1720742400000|2024-07-12 00:00:00|107217.3|107098.2|107239.6|107111|107257.6|107111|107217.3|107088.9|40
1720742410000|2024-07-12 00:00:10|107239.4|107110.9|107229.5|107129.2|107252.4|107149.6|107199.6|107103.4|45
1720742420000|2024-07-12 00:00:20|107235.4|107130.5|107235.5|107125.4|107246.5|107137.6|107229.5|107111.4|39
1720742430000|2024-07-12 00:00:30|107235.6|107130.3|107237.6|107128|107251.4|107159.3|107209.3|107112.3|43
1720742440000|2024-07-12 00:00:40|107236|107129.6|107268.1|107127.4|107268.1|107144|107231.4|107123.9|39
1720742450000|2024-07-12 00:00:50|107260.8|107140.2|107259.3|107131.7|107260.8|107173.5|107223.5|107131.7|30
1720742460000|2024-07-12 00:01:00|107259.6|107131.9|107275.3|107136|107284.1|107155.5|107244.4|107131.9|40
1720742470000|2024-07-12 00:01:10|107268.1|107152.5|107263|107156|107281.5|107164.6|107253.1|107133.9|40
1720742480000|2024-07-12 00:01:20|107261.7|107156.5|107260.3|107154.9|107263.5|107166.6|107258|107154.1|28
1720742490000|2024-07-12 00:01:30|107260.1|107154.4|107264|107161.3|107264|107185.5|107230.1|107153.3|33
1720742500000|2024-07-12 00:01:40|107267|107162.3|107268.7|107164.6|107281.3|107190.8|107240.8|107148.6|37
1720742510000|2024-07-12 00:01:50|107269.2|107164.9|107278.5|107171.5|107281.5|107171.8|107268|107159.7|25
1720742520000|2024-07-12 00:02:00|107278.8|107170.8|107285.8|107167.1|107285.8|107178.8|107270.6|107164.7|24
1720742530000|2024-07-12 00:02:10|107283.5|107168.1|107270.7|107149.9|107283.5|107174|107267|107149.9|34
1720742540000|2024-07-12 00:02:20|107280|107148.5|107268.3|107166.4|107280|107166.6|107258.6|107148.5|30
1720742550000|2024-07-12 00:02:30|107262.7|107166.5|107265.5|107162.7|107279.8|107173.6|107258.5|107147|34
1720742560000|2024-07-12 00:02:40|107265.4|107162.8|107242.1|107192.1|107265.8|107192.1|107237.9|107160.6|24
1720742570000|2024-07-12 00:02:50|107239.6|107189.6|107261.5|107114.5|107288.6|107189.6|107215.9|107058.8|50
1720742580000|2024-07-12 00:03:00|107269.5|107110|107256.9|107132.4|107271.7|107142.4|107239.6|107109.8|49
1720742590000|2024-07-12 00:03:10|107256.5|107129.5|107249.7|107146.2|107271.9|107146.2|107236.9|107118.7|36
1720742600000|2024-07-12 00:03:20|107251.4|107136.8|107246.4|107150.6|107251.4|107150.6|107244.8|107134.2|26
1720742610000|2024-07-12 00:03:30|107248.2|107148.1|107208.2|107068.9|107248.4|107148.1|107201.8|107068.9|33
1720742620000|2024-07-12 00:03:40|107204.5|107061.2|107191.6|107082.1|107214|107090.2|107189|107061.2|78
1720742630000|2024-07-12 00:03:50|107192.6|107084.8|107192.1|107069.1|107209.7|107085.8|107186.8|107058.1|76
1720742640000|2024-07-12 00:04:00|107194.6|107067.3|107199.6|107074.4|107203.4|107082.4|107189.5|107066|76
1720742650000|2024-07-12 00:04:10|107197.7|107074.9|107184.8|107073.6|107201.7|107083.5|107181.5|107065|60
1720742660000|2024-07-12 00:04:20|107186.2|107073|107182.7|107076.6|107187.1|107080.1|107181.4|107071.9|59
1720742670000|2024-07-12 00:04:30|107183.1|107076.7|107186.5|107082|107190.8|107113.7|107163.7|107044.3|47
1720742680000|2024-07-12 00:04:40|107186|107081.5|107192.7|107087.7|107192.7|107118.4|107165|107081.5|29
1720742690000|2024-07-12 00:04:50|107192.4|107087.3|107219.9|107105.9|107219.9|107130|107170.3|107087.3|33
1720742700000|2024-07-12 00:05:00|107216.9|107106.4|107202.3|107096.5|107216.9|107118.8|107168.8|107076|36
1720742710000|2024-07-12 00:05:10|107202.1|107096.4|107194.2|107097|107208|107124|107174|107094.6|25
1720742720000|2024-07-12 00:05:20|107194.7|107097.4|107201.5|107099.3|107201.7|107123.4|107172.9|107085.5|37
1720742730000|2024-07-12 00:05:30|107201.4|107099.2|107204.8|107102.3|107207.6|107106.9|107198.1|107094.3|22
1720742740000|2024-07-12 00:05:40|107204.3|107101.7|107211.7|107113.5|107213.3|107113.5|107204.3|107100.7|29
1720742750000|2024-07-12 00:05:50|107216.5|107114.8|107197.1|107147.1|107226.7|107147.1|107186.7|107113.2|37
1720742760000|2024-07-12 00:06:00|107197.5|107147.5|107214.3|107117.9|107215|107147.5|107185.4|107103.4|29
1720742770000|2024-07-12 00:06:10|107214.6|107119.3|107215.7|107119.7|107221.2|107143.2|107192.5|107114|25
1720742780000|2024-07-12 00:06:20|107217.8|107118.9|107219|107122.8|107219|107142.8|107188.7|107110.2|24
1720742790000|2024-07-12 00:06:30|107218.9|107123.2|107224.7|107129.4|107226.3|107149.1|107191.7|107114.8|26
1720742800000|2024-07-12 00:06:40|107226.1|107129.9|107203.4|107153.4|107226.1|107156.4|107200.6|107128.2|31
1720742810000|2024-07-12 00:06:50|107203|107153|107199.9|107149.9|107228.4|107155.3|107199.3|107129|24
1720742820000|2024-07-12 00:07:00|107197.2|107147.2|107236.1|107137.8|107237.3|107161.2|107197.2|107129.5|25
1720742830000|2024-07-12 00:07:10|107236.2|107139.2|107219|107169|107238.3|107169.3|107216.3|107139.2|28
1720742840000|2024-07-12 00:07:20|107219.1|107169.1|107206.8|107156.8|107232.1|107169.9|107206.8|107134.9|17
1720742850000|2024-07-12 00:07:30|107206.6|107156.6|107210|107160|107239.9|107165.8|107206.6|107128.3|35
1720742860000|2024-07-12 00:07:40|107210.1|107160.1|107209.7|107159.7|107236|107163.1|107208.9|107128.1|21
1720742870000|2024-07-12 00:07:50|107209.8|107159.8|107217.7|107167.7|107241.6|107167.7|107209.4|107142.6|27
1720742880000|2024-07-12 00:08:00|107219.7|107169.7|107249.4|107155.6|107256.9|107180.9|107219.7|107139.6|55
1720742890000|2024-07-12 00:08:10|107227.7|107177.7|107226.8|107176.8|107256.4|107179.3|107226.5|107147|30
1720742900000|2024-07-12 00:08:20|107226.5|107176.5|107251.7|107152|107251.7|107176.5|107221.9|107143.8|21
1720742910000|2024-07-12 00:08:30|107225.5|107151.5|107249.3|107154.6|107249.3|107177.3|107225.5|107151.5|17
1720742920000|2024-07-12 00:08:40|107221.5|107171.5|107223.2|107173.2|107250.1|107177.3|107219.9|107142.2|34
1720742930000|2024-07-12 00:08:50|107223.5|107173.5|107242.9|107148.9|107248.6|107173.9|107216.9|107147.8|27
1720742940000|2024-07-12 00:09:00|107242.7|107148.8|107226.9|107176.9|107242.7|107177.7|107220.6|107148.8|16
1720742950000|2024-07-12 00:09:10|107226.5|107176.5|107224.1|107174.1|107254.7|107177.8|107222.3|107149.2|19
1720742960000|2024-07-12 00:09:20|107223.9|107173.9|107226.7|107176.7|107228.4|107178.4|107223|107173|9
1720742970000|2024-07-12 00:09:30|107227.3|107177.3|107249.5|107153.7|107249.5|107179.1|107221|107153.7|28
1720742980000|2024-07-12 00:09:40|107223.1|107173.1|107226.9|107176.9|107252.3|107178.5|107222.9|107153.1|18
1720742990000|2024-07-12 00:09:50|107225.9|107175.9|107249.9|107151.2|107250.8|107175.9|107222.2|107144.9|26
1720743000000|2024-07-12 00:10:00|107221.7|107171.7|107218.5|107168.5|107247.3|107171.7|107216.7|107142.3|35
1720743010000|2024-07-12 00:10:10|107218.4|107168.4|107219.3|107169.3|107242.6|107172.1|107215.2|107147.1|15
1720743020000|2024-07-12 00:10:20|107241.2|107138.3|107224.5|107174.5|107244.6|107175.4|107218.6|107136.2|32
1720743030000|2024-07-12 00:10:30|107223.7|107173.7|107238.6|107139.8|107241.1|107173.7|107216.1|107135.6|25
1720743040000|2024-07-12 00:10:40|107244.7|107130.6|107239|107141.7|107245.3|107172.6|107215.7|107126.6|42
1720743050000|2024-07-12 00:10:50|107220.5|107170.5|107222.4|107172.4|107239.1|107173|107214.4|107137.7|34
1720743060000|2024-07-12 00:11:00|107222.8|107172.8|107242.7|107146.3|107248.5|107176.4|107222.2|107141|18
1720743070000|2024-07-12 00:11:10|107221|107146.6|107227.7|107177.7|107250.3|107177.7|107220.4|107146.6|25
1720743080000|2024-07-12 00:11:20|107227.6|107177.6|107225|107175|107227.6|107177.6|107223.9|107173.9|11
1720743090000|2024-07-12 00:11:30|107242.4|107141.6|107224.6|107174.6|107253.2|107176.4|107219.5|107140.9|31
1720743100000|2024-07-12 00:11:40|107224.7|107174.7|107236|107186|107258.9|107186|107222.4|107156.3|22
1720743110000|2024-07-12 00:11:50|107236.2|107186.2|107237.2|107187.2|107237.5|107187.5|107232.1|107182.1|19
1720743120000|2024-07-12 00:12:00|107237.7|107187.7|107238.2|107188.2|107263.3|107188.2|107227|107154.9|36
1720743130000|2024-07-12 00:12:10|107238.3|107188.3|107236.5|107186.5|107238.3|107188.3|107235.2|107185.2|18
1720743140000|2024-07-12 00:12:20|107236|107186|107242.9|107192.9|107252.3|107192.9|107227.4|107151.3|34
1720743150000|2024-07-12 00:12:30|107242.7|107192.7|107259.5|107165|107263.8|107192.7|107233.8|107161.1|31
1720743160000|2024-07-12 00:12:40|107236|107186|107242.6|107192.6|107242.6|107192.6|107235.5|107185.5|25
1720743170000|2024-07-12 00:12:50|107242.3|107192.3|107244.7|107194.7|107266.4|107194.7|107236.4|107172.4|17
1720743180000|2024-07-12 00:13:00|107244.1|107194.1|107241.5|107191.5|107267.9|107194.6|107238.8|107165.2|25
1720743190000|2024-07-12 00:13:10|107242.1|107192.1|107243.9|107193.9|107246.1|107196.1|107242.1|107192.1|16
1720743200000|2024-07-12 00:13:20|107241.9|107191.9|107238.4|107188.4|107270.9|107194.3|107238.4|107165.4|28
1720743210000|2024-07-12 00:13:30|107240.3|107190.3|107242.5|107192.5|107267|107195.8|107237.2|107170.3|18
1720743220000|2024-07-12 00:13:40|107245.3|107195.3|107243.3|107193.3|107265.5|107195.6|107241.1|107171.6|19
1720743230000|2024-07-12 00:13:50|107243.8|107193.8|107242.9|107192.9|107244|107194|107242.4|107192.4|16
1720743240000|2024-07-12 00:14:00|107241.6|107191.6|107242.9|107192.9|107269.7|107194.2|107236.6|107166.9|37
1720743250000|2024-07-12 00:14:10|107244.4|107194.4|107247.7|107197.7|107247.9|107197.9|107244|107194|17
1720743260000|2024-07-12 00:14:20|107247.1|107197.1|107239.3|107189.3|107267.6|107197.1|107234.3|107162.9|34
1720743270000|2024-07-12 00:14:30|107240.3|107190.3|107263.2|107167.2|107269.4|107199|107240|107165.4|38
1720743280000|2024-07-12 00:14:40|107265.7|107163.8|107243.8|107193.8|107274.9|107195.5|107241.8|107161|33
1720743290000|2024-07-12 00:14:50|107244.1|107194.1|107245.8|107195.8|107245.8|107195.8|107241.3|107191.3|18
1720743300000|2024-07-12 00:15:00|107246.8|107196.8|107266.9|107171.3|107271.5|107200.2|107244.3|107168.5|25
1720743310000|2024-07-12 00:15:10|107266.6|107171.7|107248.3|107198.3|107266.6|107198.8|107247.5|107171.7|13
1720743320000|2024-07-12 00:15:20|107248.8|107198.8|107242.2|107192.2|107269.6|107199|107241.1|107172.2|19
1720743330000|2024-07-12 00:15:30|107243.1|107193.1|107246.3|107196.3|107247.2|107197.2|107243.1|107193.1|14
1720743340000|2024-07-12 00:15:40|107246.7|107196.7|107243.5|107193.5|107272.9|107197.5|107239.8|107167.4|31
1720743350000|2024-07-12 00:15:50|107243.6|107193.6|107241.2|107191.2|107250.5|107200.5|107241.2|107191.2|15
1720743360000|2024-07-12 00:16:00|107241.3|107191.3|107242|107192|107270.9|107198.9|107240.6|107171.1|13
1720743370000|2024-07-12 00:16:10|107241.7|107191.7|107243.7|107193.7|107247.4|107197.4|107241.7|107191.7|8
1720743380000|2024-07-12 00:16:20|107243.8|107193.8|107269.5|107175.7|107269.5|107199.9|107243.7|107174.8|23
1720743390000|2024-07-12 00:16:30|107246.6|107196.6|107239|107189|107246.6|107196.6|107239|107189|20
1720743400000|2024-07-12 00:16:40|107240.3|107190.3|107241|107191|107241|107191|107233.8|107183.8|25
1720743410000|2024-07-12 00:16:50|107241.7|107191.7|107236.4|107186.4|107245.3|107195.3|107236.4|107186.4|18
1720743420000|2024-07-12 00:17:00|107261|107166.3|107237.3|107187.3|107266.5|107192.7|107236|107163|36
1720743430000|2024-07-12 00:17:10|107236.6|107186.6|107231.5|107181.5|107256.4|107188.4|107230.9|107162|28
1720743440000|2024-07-12 00:17:20|107230.5|107180.5|107221.3|107171.3|107250.2|107180.5|107218.7|107146.6|30
1720743450000|2024-07-12 00:17:30|107219.7|107169.7|107223.4|107173.4|107246.1|107175.7|107219.7|107151.1|25
1720743460000|2024-07-12 00:17:40|107228.4|107178.4|107228.5|107178.5|107228.5|107178.5|107227.6|107177.6|12
1720743470000|2024-07-12 00:17:50|107228.3|107178.3|107229|107179|107250.8|107179|107226.3|107156.7|10
1720743480000|2024-07-12 00:18:00|107230.1|107180.1|107224.2|107174.2|107230.3|107180.3|107224.2|107174.2|9
1720743490000|2024-07-12 00:18:10|107224.3|107174.3|107226.3|107176.3|107226.3|107176.3|107223.7|107173.7|14
1720743500000|2024-07-12 00:18:20|107226.1|107176.1|107227.5|107177.5|107247.9|107177.8|107225|107153.3|18
1720743510000|2024-07-12 00:18:30|107227.4|107177.4|107227.4|107177.4|107247.1|107178.5|107221.1|107150.9|25
1720743520000|2024-07-12 00:18:40|107227.5|107177.5|107225.2|107175.2|107246|107177.6|107224.4|107149.7|14
1720743530000|2024-07-12 00:18:50|107224.9|107174.9|107227.2|107177.2|107257.4|107178.3|107224.7|107155.4|14
1720743540000|2024-07-12 00:19:00|107225.9|107175.9|107232.6|107182.6|107233.8|107183.8|107225.9|107175.9|20
1720743550000|2024-07-12 00:19:10|107231.4|107181.4|107228.8|107178.8|107256.8|107182.5|107224.7|107150.9|34
1720743560000|2024-07-12 00:19:20|107228.9|107178.9|107227.6|107177.6|107233.3|107183.3|107225.9|107175.9|12
1720743570000|2024-07-12 00:19:30|107227.7|107177.7|107227.3|107177.3|107248.1|107180|107221.9|107152.4|27
1720743580000|2024-07-12 00:19:40|107225.6|107175.6|107219.7|107169.7|107226|107176|107219.2|107169.2|17
1720743590000|2024-07-12 00:19:50|107224.8|107174.8|107224.1|107174.1|107225.2|107175.2|107224.1|107174.1|13
1720743600000|2024-07-12 00:20:00|107223.1|107173.1|107220.1|107170.1|107246.6|107176.1|107220.1|107147.6|21
1720743610000|2024-07-12 00:20:10|107221.3|107171.3|107253.1|107152.7|107258.6|107175.6|107220.7|107145|17
1720743620000|2024-07-12 00:20:20|107223.4|107173.4|107253.9|107149.1|107253.9|107175.9|107219.7|107149.1|15
1720743630000|2024-07-12 00:20:30|107223.6|107149.2|107224.7|107174.7|107245.6|107174.7|107223.6|107149.2|9
1720743640000|2024-07-12 00:20:40|107224.3|107174.3|107223.1|107173.1|107243.3|107175.6|107220.2|107145.9|21
1720743650000|2024-07-12 00:20:50|107224.1|107174.1|107219.6|107169.6|107245.6|107175.8|107218|107147.4|23
1720743660000|2024-07-12 00:21:00|107222.4|107172.4|107245.3|107148.7|107246.1|107175.1|107219.7|107146.2|16
1720743670000|2024-07-12 00:21:10|107218.9|107168.9|107225.9|107175.9|107251.5|107175.9|107217.7|107144.5|34
1720743680000|2024-07-12 00:21:20|107224.9|107174.9|107249|107153.8|107249|107178.2|107221.4|107147.1|18
1720743690000|2024-07-12 00:21:30|107226.6|107176.6|107225|107175|107252.9|107178.5|107220.8|107146.2|29
1720743700000|2024-07-12 00:21:40|107224.2|107174.2|107227.9|107177.9|107261|107179.9|107224.2|107153.7|20
1720743710000|2024-07-12 00:21:50|107228.1|107178.1|107228.2|107178.2|107229|107179|107223.1|107173.1|16
1720743720000|2024-07-12 00:22:00|107228.4|107178.4|107239.1|107189.1|107255.2|107189.1|107226.8|107155.6|31
1720743730000|2024-07-12 00:22:10|107239.2|107189.2|107231.7|107181.7|107266.9|107189.3|107231.7|107165.1|12
1720743740000|2024-07-12 00:22:20|107233.7|107183.7|107237.7|107187.7|107268.6|107191|107233|107169|19
1720743750000|2024-07-12 00:22:30|107237.6|107187.6|107241.1|107191.1|107242.6|107192.6|107236|107186|16
1720743760000|2024-07-12 00:22:40|107241.7|107191.7|107246|107196|107246.1|107196.1|107241.7|107191.7|15
1720743770000|2024-07-12 00:22:50|107244|107194|107239.6|107189.6|107263.4|107194|107233.6|107161.3|24
1720743780000|2024-07-12 00:23:00|107240|107190|107247.2|107197.2|107250.1|107200.1|107239.2|107189.2|20
1720743790000|2024-07-12 00:23:10|107248|107198|107276.3|107182.4|107284.1|107205.8|107247.3|107166|28
1720743800000|2024-07-12 00:23:20|107255.2|107205.2|107258.7|107208.7|107278.8|107209.2|107254|107178.5|24
1720743810000|2024-07-12 00:23:30|107258.6|107208.6|107253.7|107203.7|107276.8|107210.3|107253.7|107166.4|22
1720743820000|2024-07-12 00:23:40|107251.9|107201.9|107250.1|107200.1|107257.1|107207.1|107250.1|107200.1|18
1720743830000|2024-07-12 00:23:50|107250.2|107200.2|107256.1|107206.1|107272|107206.1|107246.4|107173.8|20
1720743840000|2024-07-12 00:24:00|107256|107206|107259.9|107209.9|107278.7|107209.9|107255.5|107181.2|15
1720743850000|2024-07-12 00:24:10|107259.6|107209.6|107249.3|107199.3|107259.6|107209.6|107248.7|107198.7|31
1720743860000|2024-07-12 00:24:20|107249.6|107199.6|107270|107170.5|107270|107203|107248.2|107170.5|20
1720743870000|2024-07-12 00:24:30|107271.1|107171.1|107249.7|107199.7|107271.2|107201.2|107244.9|107171.1|21
1720743880000|2024-07-12 00:24:40|107250|107200|107250.2|107200.2|107254.5|107204.5|107246.1|107196.1|26
1720743890000|2024-07-12 00:24:50|107249.4|107199.4|107252.4|107202.4|107252.8|107202.8|107248.9|107198.9|14
1720743900000|2024-07-12 00:25:00|107252.1|107202.1|107247.6|107197.6|107269.6|107203.6|107246.7|107172.2|24
1720743910000|2024-07-12 00:25:10|107247.5|107197.5|107247.4|107197.4|107250.1|107200.1|107240.1|107190.1|21
1720743920000|2024-07-12 00:25:20|107247.5|107197.5|107254.9|107204.9|107254.9|107204.9|107243.2|107193.2|10
1720743930000|2024-07-12 00:25:30|107251.2|107201.2|107246.8|107196.8|107251.2|107201.2|107239.4|107189.4|19
1720743940000|2024-07-12 00:25:40|107247.1|107197.1|107243.6|107193.6|107247.7|107197.7|107241.5|107191.5|19
1720743950000|2024-07-12 00:25:50|107245|107195|107245.6|107195.6|107245.7|107195.7|107243.4|107193.4|13
1720743960000|2024-07-12 00:26:00|107247.5|107197.5|107239.3|107189.3|107259.3|107198.5|107238.1|107161.3|22
1720743970000|2024-07-12 00:26:10|107240.6|107190.6|107239.9|107189.9|107241.9|107191.9|107233.8|107183.8|20
1720743980000|2024-07-12 00:26:20|107239.3|107189.3|107238.7|107188.7|107260|107190.3|107229.1|107158.3|27
1720743990000|2024-07-12 00:26:30|107239.7|107189.7|107233.9|107183.9|107254.4|107190.4|107231.1|107153.8|23
1720744000000|2024-07-12 00:26:40|107237.9|107187.9|107231.4|107181.4|107241|107191|107231.4|107181.4|29
1720744010000|2024-07-12 00:26:50|107230.2|107180.2|107228.3|107178.3|107257.1|107183.8|107226.8|107148.6|26
1720744020000|2024-07-12 00:27:00|107230|107180|107234.3|107184.3|107234.3|107184.3|107223.9|107173.9|26
1720744030000|2024-07-12 00:27:10|107231.8|107181.8|107229|107179|107235.5|107185.5|107224.9|107174.9|24
1720744040000|2024-07-12 00:27:20|107229.6|107179.6|107229.5|107133.6|107231.4|107179.6|107200.7|107118.6|40
1720744050000|2024-07-12 00:27:30|107230.6|107134.2|107232.6|107138.8|107236.5|107160.4|107210.4|107131.2|25
1720744060000|2024-07-12 00:27:40|107233.1|107162|107237.6|107135.7|107238.8|107168.8|107212|107135.7|19
1720744070000|2024-07-12 00:27:50|107237.8|107135.9|107239.4|107140.7|107239.6|107168.7|107217.6|107134.5|19
1720744080000|2024-07-12 00:28:00|107237.7|107137.9|107231.9|107132.9|107239.7|107166.5|107212.1|107130.1|27
1720744090000|2024-07-12 00:28:10|107231.8|107130.5|107208|107158|107232.6|107158.8|107205.3|107130.5|25
1720744100000|2024-07-12 00:28:20|107208.7|107158.7|107205.1|107155.1|107208.8|107158.8|107203.6|107153.6|14
1720744110000|2024-07-12 00:28:30|107204.9|107154.9|107206.4|107156.4|107207.1|107157.1|107203.7|107153.7|15
1720744120000|2024-07-12 00:28:40|107203.7|107153.7|107205.9|107155.9|107206|107156|107203.7|107153.7|6
1720744130000|2024-07-12 00:28:50|107206.1|107156.1|107204.2|107154.2|107207.6|107157.6|107203.7|107153.7|13
1720744140000|2024-07-12 00:29:00|107204.5|107154.5|107206.3|107156.3|107207.6|107157.6|107204.3|107154.3|10
1720744150000|2024-07-12 00:29:10|107206.2|107156.2|107208.3|107158.3|107211|107161|107205.5|107155.5|27
1720744160000|2024-07-12 00:29:20|107205.7|107155.7|107212.2|107162.2|107212.4|107162.4|107203.4|107153.4|34
1720744170000|2024-07-12 00:29:30|107210.7|107160.7|107210.2|107160.2|107212.5|107162.5|107207.4|107157.4|22
1720744180000|2024-07-12 00:29:40|107210.3|107160.3|107212|107162|107212|107162|107210.3|107160.3|11
1720744190000|2024-07-12 00:29:50|107211.8|107161.8|107212.3|107162.3|107212.4|107162.4|107206.8|107156.8|12
1720744200000|2024-07-12 00:30:00|107212.1|107162.1|107213.8|107163.8|107218.6|107168.6|107212.1|107162.1|12
1720744210000|2024-07-12 00:30:10|107213.5|107163.5|107213.9|107163.9|107216.2|107166.2|107213.2|107163.2|17
1720744220000|2024-07-12 00:30:20|107213.8|107163.8|107214.7|107164.7|107215.8|107165.8|107207.6|107157.6|21
1720744230000|2024-07-12 00:30:30|107214.1|107164.1|107212.7|107162.7|107215.3|107165.3|107212.4|107162.4|14
1720744240000|2024-07-12 00:30:40|107212.3|107162.3|107211.8|107161.8|107214.7|107164.7|107206.7|107156.7|24
1720744250000|2024-07-12 00:30:50|107210.5|107160.5|107212.8|107162.8|107230|107163.5|107207|107132.2|12
1720744260000|2024-07-12 00:31:00|107213.6|107163.6|107212.9|107162.9|107215.5|107165.5|107211|107161|23
1720744270000|2024-07-12 00:31:10|107212.8|107162.8|107213.4|107163.4|107234|107163.6|107210.9|107139.7|22
1720744280000|2024-07-12 00:31:20|107213.2|107163.2|107212.5|107162.5|107238|107164.7|107206|107137.2|31
1720744290000|2024-07-12 00:31:30|107212.8|107162.8|107214.4|107164.4|107238.2|107165.4|107203.3|107139.3|28
1720744300000|2024-07-12 00:31:40|107214.6|107164.6|107211.9|107161.9|107214.6|107164.6|107210.2|107160.2|21
1720744310000|2024-07-12 00:31:50|107211.1|107161.1|107204.9|107154.9|107231.3|107161.1|107199.8|107135.6|25
1720744320000|2024-07-12 00:32:00|107205.6|107155.6|107213.6|107163.6|107215.3|107165.3|107205.5|107155.5|23
1720744330000|2024-07-12 00:32:10|107214.6|107164.6|107216.6|107166.6|107216.6|107166.6|107213.9|107163.9|13
1720744340000|2024-07-12 00:32:20|107214.9|107164.9|107214.4|107164.4|107217.7|107167.7|107214.4|107164.4|13
1720744350000|2024-07-12 00:32:30|107214.1|107164.1|107222.6|107172.6|107222.6|107172.6|107213.3|107163.3|18
1720744360000|2024-07-12 00:32:40|107222.1|107172.1|107217.7|107167.7|107223.6|107173.6|107217.7|107167.7|8
1720744370000|2024-07-12 00:32:50|107218.6|107168.6|107219.7|107169.7|107223.7|107173.7|107218.5|107168.5|16
1720744380000|2024-07-12 00:33:00|107223.9|107173.9|107218.4|107168.4|107241.4|107173.9|107204.9|107131.9|22
1720744390000|2024-07-12 00:33:10|107217.4|107167.4|107217.7|107167.7|107218.7|107168.7|107214.6|107164.6|9
1720744400000|2024-07-12 00:33:20|107217.4|107167.4|107223.1|107173.1|107231.7|107173.1|107210.2|107136.8|22
1720744410000|2024-07-12 00:33:30|107222.9|107172.9|107227.7|107177.7|107229.3|107179.3|107222.9|107172.9|13
1720744420000|2024-07-12 00:33:40|107228|107178|107230.7|107180.7|107252.4|107182.6|107222|107153.1|31
1720744430000|2024-07-12 00:33:50|107230.3|107180.3|107231.2|107181.2|107231.2|107181.2|107227.2|107177.2|29
1720744440000|2024-07-12 00:34:00|107229.9|107179.9|107223.3|107173.3|107232.9|107182.9|107217.5|107167.5|31
1720744450000|2024-07-12 00:34:10|107222.8|107172.8|107226.1|107176.1|107230.8|107180.8|107221|107171|23
1720744460000|2024-07-12 00:34:20|107227.8|107177.8|107223.7|107173.7|107239.8|107178.8|107218.8|107144.9|23
1720744470000|2024-07-12 00:34:30|107226.7|107176.7|107228.4|107178.4|107228.4|107178.4|107223.1|107173.1|23
1720744480000|2024-07-12 00:34:40|107229.5|107179.5|107227.3|107177.3|107247.8|107180.3|107215.7|107150|16
1720744490000|2024-07-12 00:34:50|107227|107177|107228.9|107178.9|107252.2|107185.8|107226.3|107146.6|21
1720744500000|2024-07-12 00:35:00|107230.5|107180.5|107229.9|107179.9|107247.9|107182.5|107227.4|107145.4|24
1720744510000|2024-07-12 00:35:10|107230.6|107180.6|107225.7|107175.7|107245.6|107180.8|107223.6|107145.5|21
1720744520000|2024-07-12 00:35:20|107228.7|107178.7|107230.1|107180.1|107233.3|107183.3|107228|107178|21
1720744530000|2024-07-12 00:35:30|107230.2|107180.2|107229.2|107179.2|107234.3|107184.3|107225.8|107175.8|28
1720744540000|2024-07-12 00:35:40|107229.3|107179.3|107262.1|107165|107262.1|107192.4|107229.3|107156.8|18
1720744550000|2024-07-12 00:35:50|107262|107164.8|107238.8|107188.8|107262.7|107190.2|107238|107164.8|18
1720744560000|2024-07-12 00:36:00|107238.1|107188.1|107241.7|107191.7|107241.7|107191.7|107238.1|107188.1|14
1720744570000|2024-07-12 00:36:10|107241.6|107191.6|107240|107190|107267.4|107193|107229.1|107165.6|25
1720744580000|2024-07-12 00:36:20|107239.9|107189.9|107243.5|107193.5|107245.7|107195.7|107232.8|107182.8|14
1720744590000|2024-07-12 00:36:30|107244.2|107194.2|107245.8|107195.8|107245.8|107195.8|107241.7|107191.7|13
1720744600000|2024-07-12 00:36:40|107247.8|107197.8|107244.6|107194.6|107253.5|107203.5|107240.8|107190.8|28
1720744610000|2024-07-12 00:36:50|107240.5|107190.5|107249.5|107199.5|107249.8|107199.8|107240.5|107190.5|18
1720744620000|2024-07-12 00:37:00|107240.6|107190.6|107250.4|107200.4|107250.4|107200.4|107240.6|107190.6|36
1720744630000|2024-07-12 00:37:10|107249.8|107199.8|107252.2|107202.2|107253.5|107203.5|107249.8|107199.8|13
1720744640000|2024-07-12 00:37:20|107252.4|107202.4|107256.1|107206.1|107256.1|107206.1|107251.4|107201.4|12
1720744650000|2024-07-12 00:37:30|107256.3|107206.3|107260.6|107210.6|107260.6|107210.6|107246.4|107196.4|32
1720744660000|2024-07-12 00:37:40|107256.8|107206.8|107256.6|107206.6|107262.2|107212.2|107255.4|107205.4|18
1720744670000|2024-07-12 00:37:50|107255.6|107205.6|107259.5|107209.5|107259.5|107209.5|107255.6|107205.6|12
1720744680000|2024-07-12 00:38:00|107259.6|107209.6|107259.7|107209.7|107260.8|107210.8|107255.8|107205.8|13
1720744690000|2024-07-12 00:38:10|107259.8|107209.8|107257.5|107207.5|107259.8|107209.8|107257.2|107207.2|8
1720744700000|2024-07-12 00:38:20|107258.7|107208.7|107258.4|107208.4|107260.4|107210.4|107258.4|107208.4|5
1720744710000|2024-07-12 00:38:30|107258.3|107208.3|107256.6|107206.6|107258.3|107208.3|107256.2|107206.2|10
1720744720000|2024-07-12 00:38:40|107256.5|107206.5|107256.5|107206.5|107257.1|107207.1|107252.5|107202.5|10
1720744730000|2024-07-12 00:38:50|107256.3|107206.3|107258.2|107208.2|107258.9|107208.9|107256.3|107206.3|11
1720744740000|2024-07-12 00:39:00|107257.8|107207.8|107255.5|107205.5|107257.8|107207.8|107244.7|107194.7|17
1720744750000|2024-07-12 00:39:10|107255.7|107205.7|107256.3|107206.3|107256.4|107206.4|107255.3|107205.3|7
1720744760000|2024-07-12 00:39:20|107256.7|107206.7|107255.4|107205.4|107256.7|107206.7|107254.6|107204.6|7
1720744770000|2024-07-12 00:39:30|107257.1|107207.1|107280|107230|107315.3|107242.3|107254.9|107204.9|27
1720744780000|2024-07-12 00:39:40|107280.7|107230.7|107286.4|107236.4|107287|107237|107280.7|107230.7|24
1720744790000|2024-07-12 00:39:50|107285.7|107235.7|107282.6|107232.6|107286.4|107236.4|107278.4|107228.4|39
1720744800000|2024-07-12 00:40:00|107282.5|107232.5|107284.9|107234.9|107287.9|107237.9|107282.5|107232.5|30
1720744810000|2024-07-12 00:40:10|107286.2|107236.2|107288|107238|107301.8|107241.3|107279.3|107207.8|33
1720744820000|2024-07-12 00:40:20|107288.2|107238.2|107286.1|107236.1|107288.2|107238.2|107286.1|107236.1|5
1720744830000|2024-07-12 00:40:30|107288.1|107238.1|107297.3|107247.3|107304.7|107254.7|107283.3|107233.3|31
1720744840000|2024-07-12 00:40:40|107297.6|107247.6|107300.5|107250.5|107301.4|107251.4|107297.6|107247.6|11
1720744850000|2024-07-12 00:40:50|107299.9|107249.9|107302.8|107252.8|107303.8|107253.8|107298.9|107248.9|19
1720744860000|2024-07-12 00:41:00|107302.7|107252.7|107303.8|107253.8|107304.2|107254.2|107302.2|107252.2|14
1720744870000|2024-07-12 00:41:10|107303.7|107253.7|107305.2|107255.2|107306.2|107256.2|107302.7|107252.7|18
1720744880000|2024-07-12 00:41:20|107304.7|107254.7|107301.4|107251.4|107304.7|107254.7|107301.2|107251.2|6
1720744890000|2024-07-12 00:41:30|107301.1|107251.1|107301.6|107251.6|107301.7|107251.7|107300.5|107250.5|12
1720744900000|2024-07-12 00:41:40|107302.2|107252.2|107300|107250|107302.2|107252.2|107300|107250|9
1720744910000|2024-07-12 00:41:50|107299.6|107249.6|107300.9|107250.9|107300.9|107250.9|107299.6|107249.6|6
1720744920000|2024-07-12 00:42:00|107299.9|107249.9|107296.9|107246.9|107301|107251|107296.9|107246.9|16
1720744930000|2024-07-12 00:42:10|107296.6|107246.6|107296.3|107246.3|107297|107247|107295.2|107245.2|10
1720744940000|2024-07-12 00:42:20|107295.8|107245.8|107292.5|107242.5|107296|107246|107284.5|107234.5|25
1720744950000|2024-07-12 00:42:30|107292.2|107242.2|107293.2|107243.2|107293.7|107243.7|107292.2|107242.2|6
1720744960000|2024-07-12 00:42:40|107293.1|107243.1|107294.1|107244.1|107298.3|107248.3|107293.1|107243.1|11
1720744970000|2024-07-12 00:42:50|107294|107244|107292.7|107242.7|107294.5|107244.5|107292.7|107242.7|12
1720744980000|2024-07-12 00:43:00|107292.1|107242.1|107291.3|107241.3|107292.1|107242.1|107287.6|107237.6|22
1720744990000|2024-07-12 00:43:10|107290.1|107240.1|107288.3|107238.3|107290.1|107240.1|107288.2|107238.2|6
1720745000000|2024-07-12 00:43:20|107288.7|107238.7|107287.6|107237.6|107290.1|107240.1|107286.9|107236.9|14
1720745010000|2024-07-12 00:43:30|107287.3|107237.3|107289.1|107239.1|107290.4|107240.4|107286.4|107236.4|18
1720745020000|2024-07-12 00:43:40|107289.6|107239.6|107286.8|107236.8|107289.6|107239.6|107286.7|107236.7|9
1720745030000|2024-07-12 00:43:50|107285.7|107235.7|107286|107236|107286|107236|107282.7|107232.7|8
1720745040000|2024-07-12 00:44:00|107287.1|107237.1|107290.4|107240.4|107290.6|107240.6|107287.1|107237.1|11
1720745050000|2024-07-12 00:44:10|107290.6|107240.6|107289.1|107239.1|107290.8|107240.8|107289.1|107239.1|8
1720745060000|2024-07-12 00:44:20|107290|107240|107289|107239|107290|107240|107288.7|107238.7|7
1720745070000|2024-07-12 00:44:30|107289.1|107239.1|107289.7|107239.7|107290.2|107240.2|107288.9|107238.9|12
1720745080000|2024-07-12 00:44:40|107290|107240|107288.9|107238.9|107290.2|107240.2|107288.9|107238.9|9
1720745090000|2024-07-12 00:44:50|107289.7|107239.7|107289.4|107239.4|107289.7|107239.7|107288.8|107238.8|4
1720745100000|2024-07-12 00:45:00|107289.3|107239.3|107286.4|107236.4|107289.3|107239.3|107286|107236|14
1720745110000|2024-07-12 00:45:10|107286.3|107236.3|107288|107238|107289.9|107239.9|107285.7|107235.7|13
1720745120000|2024-07-12 00:45:20|107287.6|107237.6|107288.2|107238.2|107288.2|107238.2|107286.1|107236.1|12
1720745130000|2024-07-12 00:45:30|107288.1|107238.1|107287.7|107237.7|107289.8|107239.8|107287.7|107237.7|8
1720745140000|2024-07-12 00:45:40|107288.1|107238.1|107288.7|107238.7|107289.1|107239.1|107288.1|107238.1|5
1720745150000|2024-07-12 00:45:50|107289.7|107239.7|107290|107240|107290|107240|107288.3|107238.3|5
1720745160000|2024-07-12 00:46:00|107289.7|107239.7|107288.8|107238.8|107290|107240|107288.6|107238.6|12
1720745170000|2024-07-12 00:46:10|107288.7|107238.7|107288.1|107238.1|107288.7|107238.7|107285.5|107235.5|11
1720745180000|2024-07-12 00:46:20|107287.8|107237.8|107289.5|107239.5|107289.5|107239.5|107286.2|107236.2|9
1720745190000|2024-07-12 00:46:30|107287.1|107237.1|107288.5|107238.5|107294.2|107244.2|107286.6|107236.6|24
1720745200000|2024-07-12 00:46:40|107290.9|107240.9|107291.2|107241.2|107291.2|107241.2|107290.9|107240.9|3
1720745210000|2024-07-12 00:46:50|107291.3|107241.3|107290.6|107240.6|107291.3|107241.3|107290.5|107240.5|9
1720745220000|2024-07-12 00:47:00|107290.8|107240.8|107288.9|107238.9|107291.3|107241.3|107287.9|107237.9|8
1720745230000|2024-07-12 00:47:10|107287.9|107237.9|107288.5|107238.5|107289.3|107239.3|107287.9|107237.9|16
1720745240000|2024-07-12 00:47:20|107288.4|107238.4|107288.9|107238.9|107288.9|107238.9|107288.3|107238.3|8
1720745250000|2024-07-12 00:47:30|107288.7|107238.7|107290.1|107240.1|107290.4|107240.4|107288.3|107238.3|6
1720745260000|2024-07-12 00:47:40|107290|107240|107291|107241|107291|107241|107289.9|107239.9|6
1720745270000|2024-07-12 00:47:50|107290.9|107240.9|107288|107238|107290.9|107240.9|107288|107238|5
1720745280000|2024-07-12 00:48:00|107288.3|107238.3|107284.7|107234.7|107288.3|107238.3|107284.4|107234.4|17
1720745290000|2024-07-12 00:48:10|107285.4|107235.4|107285.8|107235.8|107288.3|107238.3|107285.4|107235.4|10
1720745300000|2024-07-12 00:48:20|107285.3|107235.3|107287.6|107237.6|107287.6|107237.6|107285.3|107235.3|7
1720745310000|2024-07-12 00:48:30|107290.2|107240.2|107286.9|107236.9|107290.2|107240.2|107286.4|107236.4|8
1720745320000|2024-07-12 00:48:40|107286.5|107236.5|107256.6|107206.6|107286.5|107236.5|107252.5|107202.5|33
1720745330000|2024-07-12 00:48:50|107255.1|107205.1|107264.1|107214.1|107267.3|107217.3|107254|107204|42
1720745340000|2024-07-12 00:49:00|107264.3|107214.3|107269.8|107219.8|107270.2|107220.2|107260.8|107210.8|23
1720745350000|2024-07-12 00:49:10|107270.2|107220.2|107271.7|107221.7|107271.7|107221.7|107270|107220|13
1720745360000|2024-07-12 00:49:20|107272.1|107222.1|107271.6|107221.6|107272.1|107222.1|107271.6|107221.6|2
1720745370000|2024-07-12 00:49:30|107271.5|107221.5|107271.6|107221.6|107271.6|107221.6|107271.2|107221.2|6
1720745380000|2024-07-12 00:49:40|107271.4|107221.4|107271|107221|107271.4|107221.4|107271|107221|4
1720745390000|2024-07-12 00:49:50|107270.9|107220.9|107270.8|107220.8|107271.9|107221.9|107270.8|107220.8|10
1720745400000|2024-07-12 00:50:00|107268.7|107218.7|107267.5|107217.5|107268.7|107218.7|107267.4|107217.4|9
1720745410000|2024-07-12 00:50:10|107269.4|107219.4|107268.5|107218.5|107269.9|107219.9|107266|107216|20
1720745420000|2024-07-12 00:50:20|107268.6|107218.6|107270.3|107220.3|107271|107221|107267.8|107217.8|13
1720745430000|2024-07-12 00:50:30|107270.4|107220.4|107267.6|107217.6|107270.4|107220.4|107267.4|107217.4|13
1720745440000|2024-07-12 00:50:40|107267.4|107217.4|107268.8|107218.8|107268.8|107218.8|107267|107217|9
1720745450000|2024-07-12 00:50:50|107269|107219|107265.7|107215.7|107269.7|107219.7|107263.5|107213.5|16
1720745460000|2024-07-12 00:51:00|107265.3|107215.3|107257.9|107207.9|107265.9|107215.9|107253.1|107203.1|22
1720745470000|2024-07-12 00:51:10|107258.3|107208.3|107268.2|107218.2|107268.2|107218.2|107251.9|107201.9|28
1720745480000|2024-07-12 00:51:20|107268.1|107218.1|107268.3|107218.3|107268.3|107218.3|107267.3|107217.3|10
1720745490000|2024-07-12 00:51:30|107268|107218|107278|107228|107278|107228|107268|107218|15
1720745500000|2024-07-12 00:51:40|107277.7|107227.7|107277.9|107227.9|107278|107228|107276.9|107226.9|12
1720745510000|2024-07-12 00:51:50|107278|107228|107276.9|107226.9|107278.7|107228.7|107276.1|107226.1|14
1720745520000|2024-07-12 00:52:00|107274.4|107224.4|107275.5|107225.5|107276.1|107226.1|107274.2|107224.2|11
1720745530000|2024-07-12 00:52:10|107276.8|107226.8|107275.5|107225.5|107277.8|107227.8|107275.5|107225.5|10
1720745540000|2024-07-12 00:52:20|107275.6|107225.6|107275.8|107225.8|107276.9|107226.9|107275.4|107225.4|7
1720745550000|2024-07-12 00:52:30|107276.5|107226.5|107305.4|107255.4|107317|107256.7|107269.3|107217.2|50
1720745560000|2024-07-12 00:52:40|107307.8|107257.8|107300.9|107250.9|107326.9|107259|107296.8|107228.1|42
1720745570000|2024-07-12 00:52:50|107303.4|107253.4|107316.1|107266.1|107343|107268.6|107301.7|107243|42
1720745580000|2024-07-12 00:53:00|107316.4|107266.4|107319.1|107269.1|107319.8|107269.8|107315.5|107265.5|25
1720745590000|2024-07-12 00:53:10|107320.4|107270.4|107393|107293.5|107394.7|107298.1|107320.4|107262.3|48
1720745600000|2024-07-12 00:53:20|107392.9|107292.8|107376.6|107277|107395.5|107296.6|107376.6|107267.7|45
1720745610000|2024-07-12 00:53:30|107379.1|107279.5|107354.7|107304.7|107382.3|107310.7|107347.2|107275.4|53
1720745620000|2024-07-12 00:53:40|107353|107303|107358.7|107308.7|107371.7|107308.8|107346.6|107259.6|43
1720745630000|2024-07-12 00:53:50|107360.4|107310.4|107368.4|107318.4|107373.3|107323.3|107355.9|107305.9|39
1720745640000|2024-07-12 00:54:00|107367.6|107317.6|107377.5|107327.5|107377.5|107327.5|107366.5|107316.5|28
1720745650000|2024-07-12 00:54:10|107377|107327|107378.5|107328.5|107379.1|107329.1|107376|107326|22
1720745660000|2024-07-12 00:54:20|107378|107328|107379.4|107329.4|107380|107330|107375.1|107325.1|24
1720745670000|2024-07-12 00:54:30|107379.7|107329.7|107380.8|107330.8|107383.8|107333.8|107379.7|107329.7|23
1720745680000|2024-07-12 00:54:40|107381.1|107331.1|107383.5|107333.5|107383.5|107333.5|107380.1|107330.1|22
1720745690000|2024-07-12 00:54:50|107382|107332|107371.5|107321.5|107382|107332|107369.1|107319.1|32
1720745700000|2024-07-12 00:55:00|107372.2|107322.2|107367.6|107317.6|107372.4|107322.4|107367|107317|22
1720745710000|2024-07-12 00:55:10|107368|107318|107365.6|107315.6|107370|107320|107365.2|107315.2|12
1720745720000|2024-07-12 00:55:20|107366.1|107316.1|107371.3|107321.3|107372.2|107322.2|107366.1|107316.1|16
1720745730000|2024-07-12 00:55:30|107372.1|107322.1|107371.1|107321.1|107374.3|107324.3|107371.1|107321.1|14
1720745740000|2024-07-12 00:55:40|107374|107324|107371.7|107321.7|107378.8|107328.8|107371.7|107321.7|19
1720745750000|2024-07-12 00:55:50|107371.6|107321.6|107375.9|107325.9|107376.6|107326.6|107370.5|107320.5|21
1720745760000|2024-07-12 00:56:00|107376.2|107326.2|107374.9|107324.9|107376.8|107326.8|107371.3|107321.3|22
1720745770000|2024-07-12 00:56:10|107374.7|107324.7|107372.1|107322.1|107374.7|107324.7|107372|107322|9
1720745780000|2024-07-12 00:56:20|107371.8|107321.8|107358.8|107264.9|107373.7|107322.9|107349.3|107257.6|29
1720745790000|2024-07-12 00:56:30|107378.1|107241.9|107329.7|107279.7|107378.1|107283.8|107327.9|107237.9|68
1720745800000|2024-07-12 00:56:40|107329.9|107279.9|107334.1|107284.1|107358.5|107285.5|107322|107249.3|46
1720745810000|2024-07-12 00:56:50|107333|107283|107356.4|107306.4|107378.9|107309.6|107327.7|107261.2|51
1720745820000|2024-07-12 00:57:00|107354.4|107304.4|107356.4|107306.4|107357.1|107307.1|107354.4|107304.4|15
1720745830000|2024-07-12 00:57:10|107358|107308|107374.3|107324.3|107376.5|107326.5|107356.2|107306.2|35
1720745840000|2024-07-12 00:57:20|107374.5|107324.5|107350.5|107300.5|107375.1|107325.1|107341.5|107265.9|65
1720745850000|2024-07-12 00:57:30|107350.3|107300.3|107331.8|107281.8|107359|107301.4|107328.6|107264.8|59
1720745860000|2024-07-12 00:57:40|107331.1|107281.1|107334|107284|107351|107291.6|107321.1|107250.6|58
1720745870000|2024-07-12 00:57:50|107333.6|107283.6|107327.3|107277.3|107336.7|107286.7|107323.3|107273.3|38
1720745880000|2024-07-12 00:58:00|107328.9|107278.9|107333.8|107283.8|107342.5|107292.5|107323.1|107273.1|53
1720745890000|2024-07-12 00:58:10|107335.1|107285.1|107334.1|107284.1|107347.3|107287.5|107320.4|107245.6|51
1720745900000|2024-07-12 00:58:20|107335.1|107285.1|107325.2|107228.3|107336.9|107286.9|107295.6|107219|67
1720745910000|2024-07-12 00:58:30|107325.5|107228.8|107296.8|107246.8|107328.4|107252.8|107292.4|107215.4|60
1720745920000|2024-07-12 00:58:40|107297.9|107247.9|107283.1|107233.1|107300|107250|107268.7|107202.3|42
1720745930000|2024-07-12 00:58:50|107280.8|107230.8|107291|107241|107292.3|107242.3|107280.8|107230.8|23
1720745940000|2024-07-12 00:59:00|107292.6|107242.6|107298.8|107248.8|107300.9|107250.9|107292.6|107242.6|31
1720745950000|2024-07-12 00:59:10|107298.1|107248.1|107302.4|107252.4|107302.4|107252.4|107295.9|107245.9|26
1720745960000|2024-07-12 00:59:20|107296.8|107246.8|107302|107252|107303.3|107253.3|107296.8|107246.8|24
1720745970000|2024-07-12 00:59:30|107302.6|107252.6|107302.2|107252.2|107303.6|107253.6|107298.9|107248.9|15
1720745980000|2024-07-12 00:59:40|107300.4|107250.4|107299.2|107249.2|107300.7|107250.7|107297|107247|13
1720745990000|2024-07-12 00:59:50|107299|107249|107295.1|107245.1|107299.2|107249.2|107295.1|107245.1|12
1720746000000|2024-07-12 01:00:00|107287.6|107237.6|107284.4|107234.4|107296.8|107246.8|107283.6|107233.6|34
1720746010000|2024-07-12 01:00:10|107290.7|107240.7|107299.4|107249.4|107301.2|107251.2|107290.7|107240.7|32
1720746020000|2024-07-12 01:00:20|107299.3|107249.3|107300.2|107250.2|107300.7|107250.7|107288.6|107238.6|27
1720746030000|2024-07-12 01:00:30|107299.9|107249.9|107299.9|107249.9|107300.8|107250.8|107297.7|107247.7|14
1720746040000|2024-07-12 01:00:40|107301.3|107251.3|107300.6|107250.6|107301.5|107251.5|107293.8|107243.8|18
1720746050000|2024-07-12 01:00:50|107300.7|107250.7|107300.5|107250.5|107301.2|107251.2|107292.4|107242.4|18
1720746060000|2024-07-12 01:01:00|107300.1|107250.1|107300.6|107250.6|107301.1|107251.1|107293|107243|34
1720746070000|2024-07-12 01:01:10|107300.1|107250.1|107295.5|107245.5|107300.4|107250.4|107293.7|107243.7|27
1720746080000|2024-07-12 01:01:20|107294.9|107244.9|107295.5|107245.5|107299.6|107249.6|107294.9|107244.9|15
1720746090000|2024-07-12 01:01:30|107295.1|107245.1|107308.9|107258.9|107309.1|107259.1|107294.2|107244.2|28
1720746100000|2024-07-12 01:01:40|107310.7|107260.7|107306.3|107256.3|107311.3|107261.3|107303.8|107253.8|22
1720746110000|2024-07-12 01:01:50|107306.2|107256.2|107299.6|107249.6|107306.4|107256.4|107297.1|107247.1|25
1720746120000|2024-07-12 01:02:00|107298|107248|107301.2|107251.2|107302.7|107252.7|107297|107247|26
1720746130000|2024-07-12 01:02:10|107301.6|107251.6|107297.1|107247.1|107304.1|107254.1|107297.1|107247.1|28
1720746140000|2024-07-12 01:02:20|107297.3|107247.3|107298.9|107248.9|107301.4|107251.4|107296.2|107246.2|26
1720746150000|2024-07-12 01:02:30|107300.3|107250.3|107306.2|107256.2|107306.3|107256.3|107299.6|107249.6|36
1720746160000|2024-07-12 01:02:40|107306.1|107256.1|107309.1|107259.1|107309.1|107259.1|107305.3|107255.3|25
1720746170000|2024-07-12 01:02:50|107308.6|107258.6|107313.2|107263.2|107314.3|107264.3|107307.2|107257.2|23
1720746180000|2024-07-12 01:03:00|107312.9|107262.9|107314.4|107264.4|107315|107265|107312.2|107262.2|8
1720746190000|2024-07-12 01:03:10|107313.3|107263.3|107313.3|107263.3|107318.7|107268.7|107312|107262|34
1720746200000|2024-07-12 01:03:20|107313.4|107263.4|107312.5|107262.5|107313.4|107263.4|107310.6|107260.6|10
1720746210000|2024-07-12 01:03:30|107312.1|107262.1|107307.5|107257.5|107312.9|107262.9|107307.3|107257.3|14
1720746220000|2024-07-12 01:03:40|107307.3|107257.3|107304.4|107254.4|107307.3|107257.3|107302.8|107252.8|12
1720746230000|2024-07-12 01:03:50|107304.3|107254.3|107299.6|107249.6|107305.3|107255.3|107298.6|107248.6|17
1720746240000|2024-07-12 01:04:00|107300.4|107250.4|107301.6|107251.6|107301.6|107251.6|107299.7|107249.7|10
1720746250000|2024-07-12 01:04:10|107301.1|107251.1|107292.7|107242.7|107301.1|107251.1|107292.7|107242.7|18
1720746260000|2024-07-12 01:04:20|107291.6|107241.6|107293.4|107243.4|107293.4|107243.4|107291.1|107241.1|8
1720746270000|2024-07-12 01:04:30|107293.6|107243.6|107293.8|107243.8|107293.8|107243.8|107291.7|107241.7|8
1720746280000|2024-07-12 01:04:40|107293.6|107243.6|107294.5|107244.5|107294.8|107244.8|107293.3|107243.3|8
1720746290000|2024-07-12 01:04:50|107294.3|107244.3|107294.5|107244.5|107294.8|107244.8|107294.3|107244.3|5
1720746300000|2024-07-12 01:05:00|107294.1|107244.1|107294.8|107244.8|107294.8|107244.8|107293.3|107243.3|7
1720746310000|2024-07-12 01:05:10|107295|107245|107252.8|107202.8|107295|107245|107251.1|107178|39
1720746320000|2024-07-12 01:05:20|107255.4|107205.4|107241.4|107191.4|107263|107206.8|107241.4|107167.4|65
1720746330000|2024-07-12 01:05:30|107265.2|107170|107293.5|107243.5|107300|107243.5|107242.2|107170|41
1720746340000|2024-07-12 01:05:40|107292.8|107242.8|107286.8|107236.8|107293.3|107243.3|107282.8|107232.8|14
1720746350000|2024-07-12 01:05:50|107286.7|107236.7|107262.7|107212.7|107305.1|107242.2|107256.9|107177|56
1720746360000|2024-07-12 01:06:00|107262.9|107212.9|107272.3|107222.3|107290|107222.3|107257.1|107185.4|59
1720746370000|2024-07-12 01:06:10|107272.5|107222.5|107272.6|107222.6|107295.5|107225.1|107268|107196.3|49
1720746380000|2024-07-12 01:06:20|107272.4|107222.4|107269.8|107219.8|107272.4|107222.4|107269.8|107219.8|20
1720746390000|2024-07-12 01:06:30|107268.9|107218.9|107268.7|107218.7|107270.8|107220.8|107264.9|107214.9|24
1720746400000|2024-07-12 01:06:40|107269.2|107219.2|107262|107212|107269.2|107219.2|107261.6|107211.6|37
1720746410000|2024-07-12 01:06:50|107261.3|107211.3|107266.3|107216.3|107267.8|107217.8|107261.3|107211.3|32
1720746420000|2024-07-12 01:07:00|107266.9|107216.9|107265.4|107215.4|107267.7|107217.7|107260.3|107210.3|20
1720746430000|2024-07-12 01:07:10|107264.6|107214.6|107271.8|107221.8|107272.1|107222.1|107264.6|107214.6|32
1720746440000|2024-07-12 01:07:20|107271.2|107221.2|107287.5|107237.5|107287.8|107237.8|107270.5|107220.5|36
1720746450000|2024-07-12 01:07:30|107285.8|107235.8|107285.5|107235.5|107291.1|107241.1|107284.4|107234.4|36
1720746460000|2024-07-12 01:07:40|107286.2|107236.2|107288|107238|107288|107238|107282.4|107232.4|49
1720746470000|2024-07-12 01:07:50|107287.7|107237.7|107289.6|107239.6|107290.4|107240.4|107284.7|107234.7|52
1720746480000|2024-07-12 01:08:00|107289.2|107239.2|107292.1|107242.1|107294.2|107244.2|107289.1|107239.1|26
1720746490000|2024-07-12 01:08:10|107292.7|107242.7|107293.5|107243.5|107300.6|107250.6|107292.7|107242.7|23
1720746500000|2024-07-12 01:08:20|107293.4|107243.4|107294.7|107244.7|107296.3|107246.3|107293|107243|30
1720746510000|2024-07-12 01:08:30|107296.2|107246.2|107294.9|107244.9|107296.2|107246.2|107293.4|107243.4|18
1720746520000|2024-07-12 01:08:40|107293.5|107243.5|107295.8|107245.8|107295.8|107245.8|107293.1|107243.1|15
1720746530000|2024-07-12 01:08:50|107296.3|107246.3|107295.1|107245.1|107296.3|107246.3|107294.5|107244.5|15
1720746540000|2024-07-12 01:09:00|107295.3|107245.3|107296.6|107246.6|107296.7|107246.7|107294.6|107244.6|11
1720746550000|2024-07-12 01:09:10|107296.3|107246.3|107298.2|107248.2|107298.2|107248.2|107295.6|107245.6|4
1720746560000|2024-07-12 01:09:20|107296.7|107246.7|107298.2|107248.2|107298.2|107248.2|107296.7|107246.7|6
1720746570000|2024-07-12 01:09:30|107298.3|107248.3|107298.9|107248.9|107298.9|107248.9|107298.2|107248.2|4
1720746580000|2024-07-12 01:09:40|107298.8|107248.8|107298.8|107248.8|107298.8|107248.8|107296.7|107246.7|6
1720746590000|2024-07-12 01:09:50|107298.6|107248.6|107300.3|107250.3|107300.3|107250.3|107297.7|107247.7|13
1720746600000|2024-07-12 01:10:00|107299.3|107249.3|107302.8|107252.8|107303|107253|107298.5|107248.5|12
1720746610000|2024-07-12 01:10:10|107302.7|107252.7|107302|107252|107302.9|107252.9|107299.5|107249.5|8
1720746620000|2024-07-12 01:10:20|107301.9|107251.9|107305.9|107255.9|107306.5|107256.5|107300.2|107250.2|17
1720746630000|2024-07-12 01:10:30|107306.3|107256.3|107312.8|107262.8|107312.8|107262.8|107306.3|107256.3|16
1720746640000|2024-07-12 01:10:40|107312.4|107262.4|107311.8|107261.8|107312.4|107262.4|107309.4|107259.4|14
1720746650000|2024-07-12 01:10:50|107311.6|107261.6|107315.6|107265.6|107335.4|107268.8|107311|107238.6|22
1720746660000|2024-07-12 01:11:00|107316.3|107266.3|107318|107268|107318.1|107268.1|107316|107266|16
1720746670000|2024-07-12 01:11:10|107317.7|107267.7|107318.3|107268.3|107318.3|107268.3|107315.5|107265.5|10
1720746680000|2024-07-12 01:11:20|107318.4|107268.4|107319.9|107269.9|107320.1|107270.1|107317.2|107267.2|16
1720746690000|2024-07-12 01:11:30|107319.8|107269.8|107319.8|107269.8|107320.5|107270.5|107319.4|107269.4|9
1720746700000|2024-07-12 01:11:40|107319.4|107269.4|107321.9|107271.9|107321.9|107271.9|107317.3|107267.3|9
1720746710000|2024-07-12 01:11:50|107321.6|107271.6|107325.2|107275.2|107325.2|107275.2|107320.5|107270.5|14
1720746720000|2024-07-12 01:12:00|107326.5|107276.5|107353.1|107303.1|107353.1|107303.1|107326.5|107276.5|15
1720746730000|2024-07-12 01:12:10|107352|107302|107335.5|107285.5|107356.8|107306.8|107335.5|107285.5|38
1720746740000|2024-07-12 01:12:20|107333.5|107283.5|107326.8|107276.8|107335.9|107285.9|107326.6|107276.6|38
1720746750000|2024-07-12 01:12:30|107326.6|107276.6|107324.7|107274.7|107329|107279|107323.1|107273.1|31
1720746760000|2024-07-12 01:12:40|107325.7|107275.7|107324.2|107274.2|107325.7|107275.7|107321.9|107271.9|26
1720746770000|2024-07-12 01:12:50|107325.3|107275.3|107326.1|107276.1|107327.2|107277.2|107323.6|107273.6|28
1720746780000|2024-07-12 01:13:00|107326.6|107276.6|107328.1|107278.1|107328.1|107278.1|107326.6|107276.6|4
1720746790000|2024-07-12 01:13:10|107328.4|107278.4|107327.9|107277.9|107330.6|107280.6|107327.9|107277.9|15
1720746800000|2024-07-12 01:13:20|107326.7|107276.7|107326.2|107276.2|107326.7|107276.7|107325.1|107275.1|13
1720746810000|2024-07-12 01:13:30|107326|107276|107326.3|107276.3|107327.2|107277.2|107326|107276|8
1720746820000|2024-07-12 01:13:40|107326.5|107276.5|107326.7|107276.7|107326.8|107276.8|107326.5|107276.5|4
1720746830000|2024-07-12 01:13:50|107326.8|107276.8|107327.5|107277.5|107327.5|107277.5|107326.6|107276.6|3
1720746840000|2024-07-12 01:14:00|107327.4|107277.4|107331.8|107281.8|107331.8|107281.8|107327.4|107277.4|17
1720746850000|2024-07-12 01:14:10|107332.1|107282.1|107331.9|107281.9|107332.5|107282.5|107331.9|107281.9|6
1720746860000|2024-07-12 01:14:20|107331.8|107281.8|107331.6|107281.6|107331.9|107281.9|107330.7|107280.7|8
1720746870000|2024-07-12 01:14:30|107331.5|107281.5|107331.6|107281.6|107331.6|107281.6|107331.5|107281.5|4
1720746880000|2024-07-12 01:14:40|107331.7|107281.7|107331.4|107281.4|107331.7|107281.7|107331.3|107281.3|4
1720746890000|2024-07-12 01:14:50|107331.6|107281.6|107332.1|107282.1|107332.4|107282.4|107331.6|107281.6|6
1720746900000|2024-07-12 01:15:00|107331.9|107281.9|107333.7|107283.7|107336.2|107286.2|107331.6|107281.6|13
1720746910000|2024-07-12 01:15:10|107333.4|107283.4|107337.5|107287.5|107341.6|107291.6|107333.3|107283.3|15
1720746920000|2024-07-12 01:15:20|107337.8|107287.8|107353|107303|107353|107303|107337.8|107287.8|28
1720746930000|2024-07-12 01:15:30|107352.7|107302.7|107357.3|107307.3|107359.8|107309.8|107352.7|107302.7|24
1720746940000|2024-07-12 01:15:40|107357|107307|107356.8|107306.8|107358.3|107308.3|107356.8|107306.8|12
1720746950000|2024-07-12 01:15:50|107355.8|107305.8|107339|107289|107355.8|107305.8|107337.2|107287.2|23
1720746960000|2024-07-12 01:16:00|107338.5|107288.5|107321.8|107271.8|107338.5|107288.5|107293.3|107243.3|64
1720746970000|2024-07-12 01:16:10|107320.6|107270.6|107319.2|107269.2|107324.6|107274.6|107318|107268|31
1720746980000|2024-07-12 01:16:20|107317.4|107267.4|107316|107266|107318.6|107268.6|107311.3|107261.3|33
1720746990000|2024-07-12 01:16:30|107313.5|107263.5|107313.9|107263.9|107317.3|107267.3|107304|107254|52
1720747000000|2024-07-12 01:16:40|107314|107264|107310.8|107260.8|107314|107264|107304.6|107254.6|43
1720747010000|2024-07-12 01:16:50|107310.9|107260.9|107349.3|107299.3|107349.3|107299.3|107308.8|107258.8|47
1720747020000|2024-07-12 01:17:00|107350.7|107300.7|107360.2|107310.2|107368.9|107318.9|107350.7|107300.7|50
1720747030000|2024-07-12 01:17:10|107359.9|107309.9|107359.6|107309.6|107371.1|107321.1|107356|107306|49
1720747040000|2024-07-12 01:17:20|107360.3|107310.3|107364.1|107314.1|107364.1|107314.1|107359|107309|27
1720747050000|2024-07-12 01:17:30|107364.4|107314.4|107358.9|107308.9|107367.3|107317.3|107358.9|107308.9|18
1720747060000|2024-07-12 01:17:40|107356.4|107306.4|107330.8|107280.8|107356.4|107306.4|107318.3|107268.3|67
1720747070000|2024-07-12 01:17:50|107330.1|107280.1|107321.9|107271.9|107331.6|107281.6|107316.8|107266.8|55
1720747080000|2024-07-12 01:18:00|107321.4|107271.4|107321|107271|107321.4|107271.4|107319|107269|11
1720747090000|2024-07-12 01:18:10|107321.9|107271.9|107356.6|107306.6|107358|107308|107317.2|107267.2|41
1720747100000|2024-07-12 01:18:20|107357|107307|107355.5|107305.5|107358|107308|107354.6|107304.6|25
1720747110000|2024-07-12 01:18:30|107355.3|107305.3|107358.3|107308.3|107358.5|107308.5|107355|107305|22
1720747120000|2024-07-12 01:18:40|107359.1|107309.1|107363.8|107313.8|107364.1|107314.1|107357.8|107307.8|32
1720747130000|2024-07-12 01:18:50|107364.6|107314.6|107362.7|107312.7|107365|107315|107362.3|107312.3|17
1720747140000|2024-07-12 01:19:00|107362.9|107312.9|107361.6|107311.6|107364.4|107314.4|107357.3|107307.3|25
1720747150000|2024-07-12 01:19:10|107361.4|107311.4|107362.2|107312.2|107364.5|107314.5|107361.3|107311.3|30
1720747160000|2024-07-12 01:19:20|107362|107312|107367.3|107317.3|107367.3|107317.3|107362|107312|26
1720747170000|2024-07-12 01:19:30|107366.7|107316.7|107365.3|107315.3|107367.9|107317.9|107365.2|107315.2|12
1720747180000|2024-07-12 01:19:40|107364.9|107314.9|107365.2|107315.2|107370.6|107320.6|107364|107314|54
1720747190000|2024-07-12 01:19:50|107365.9|107315.9|107365.1|107315.1|107366.3|107316.3|107363.5|107313.5|22
1720747200000|2024-07-12 01:20:00|107365.9|107315.9|107366.1|107316.1|107370.5|107320.5|107363.5|107313.5|46
1720747210000|2024-07-12 01:20:10|107365.4|107315.4|107363.7|107313.7|107365.4|107315.4|107360.3|107310.3|17
1720747220000|2024-07-12 01:20:20|107361.5|107311.5|107368|107318|107370.8|107320.8|107359.7|107309.7|40
1720747230000|2024-07-12 01:20:30|107366.8|107316.8|107363|107313|107368.7|107318.7|107362.5|107312.5|33
1720747240000|2024-07-12 01:20:40|107363.5|107313.5|107367.2|107317.2|107367.2|107317.2|107360.4|107310.4|36
1720747250000|2024-07-12 01:20:50|107368.4|107318.4|107367.3|107317.3|107369.3|107319.3|107364.4|107314.4|29
1720747260000|2024-07-12 01:21:00|107367.6|107317.6|107372.2|107322.2|107374|107324|107366.9|107316.9|26
1720747270000|2024-07-12 01:21:10|107372.3|107322.3|107370.4|107320.4|107376|107326|107369.4|107319.4|22
1720747280000|2024-07-12 01:21:20|107371.2|107321.2|107371.8|107321.8|107372.3|107322.3|107369.9|107319.9|27
1720747290000|2024-07-12 01:21:30|107371|107321|107371|107321|107372.2|107322.2|107370.7|107320.7|20
1720747300000|2024-07-12 01:21:40|107370.7|107320.7|107373.4|107323.4|107373.9|107323.9|107370.5|107320.5|27
1720747310000|2024-07-12 01:21:50|107372.5|107322.5|107383.6|107333.6|107384.1|107334.1|107372.5|107322.5|25
1720747320000|2024-07-12 01:22:00|107383.7|107333.7|107387.7|107337.7|107392.3|107342.3|107383.7|107333.7|14
1720747330000|2024-07-12 01:22:10|107387.4|107337.4|107387|107337|107387.5|107337.5|107386.5|107336.5|12
1720747340000|2024-07-12 01:22:20|107386.7|107336.7|107386.8|107336.8|107386.8|107336.8|107386|107336|8
1720747350000|2024-07-12 01:22:30|107387|107337|107383|107333|107388.7|107338.7|107382|107332|16
1720747360000|2024-07-12 01:22:40|107382.2|107332.2|107376.4|107326.4|107386.4|107336.4|107376.4|107326.4|19
1720747370000|2024-07-12 01:22:50|107379.2|107329.2|107375.9|107325.9|107380|107330|107374.7|107324.7|13
1720747380000|2024-07-12 01:23:00|107375.7|107325.7|107374.2|107324.2|107375.9|107325.9|107374.1|107324.1|11
1720747390000|2024-07-12 01:23:10|107374.3|107324.3|107374.8|107324.8|107375.2|107325.2|107374.2|107324.2|10
1720747400000|2024-07-12 01:23:20|107374.4|107324.4|107375.1|107325.1|107375.1|107325.1|107372.5|107322.5|14
1720747410000|2024-07-12 01:23:30|107375|107325|107374.6|107324.6|107375.3|107325.3|107374.6|107324.6|6
1720747420000|2024-07-12 01:23:40|107373.9|107323.9|107373.3|107323.3|107373.9|107323.9|107371.5|107321.5|12
1720747430000|2024-07-12 01:23:50|107372.8|107322.8|107367.4|107317.4|107373.1|107323.1|107367|107317|16
1720747440000|2024-07-12 01:24:00|107368|107318|107364.2|107314.2|107368.1|107318.1|107364.2|107314.2|12
1720747450000|2024-07-12 01:24:10|107363.8|107313.8|107363.8|107313.8|107363.9|107313.9|107363.7|107313.7|5
1720747460000|2024-07-12 01:24:20|107363.9|107313.9|107364.9|107314.9|107365.1|107315.1|107363.9|107313.9|5
1720747470000|2024-07-12 01:24:30|107364.8|107314.8|107368.6|107318.6|107368.6|107318.6|107364.1|107314.1|11
1720747480000|2024-07-12 01:24:40|107368.5|107318.5|107367.9|107317.9|107368.5|107318.5|107367.9|107317.9|4
1720747490000|2024-07-12 01:24:50|107368|107318|107368.1|107318.1|107368.1|107318.1|107368|107318|2
1720747500000|2024-07-12 01:25:00|107368|107318|107366.8|107316.8|107368|107318|107366.8|107316.8|5
1720747510000|2024-07-12 01:25:10|107366.9|107316.9|107367.1|107317.1|107367.1|107317.1|107366.9|107316.9|3
1720747520000|2024-07-12 01:25:20|107367|107317|107371.5|107321.5|107371.8|107321.8|107367|107317|9
1720747530000|2024-07-12 01:25:30|107371.4|107321.4|107371.5|107321.5|107371.5|107321.5|107371.4|107321.4|2
1720747540000|2024-07-12 01:25:40|107371.6|107321.6|107372.3|107322.3|107372.4|107322.4|107371.6|107321.6|5
1720747550000|2024-07-12 01:25:50|107373.2|107323.2|107373.7|107323.7|107373.7|107323.7|107372.9|107322.9|5
1720747560000|2024-07-12 01:26:00|107373.9|107323.9|107373.5|107323.5|107373.9|107323.9|107372.8|107322.8|8
1720747570000|2024-07-12 01:26:10|107373.7|107323.7|107373.5|107323.5|107373.7|107323.7|107372.6|107322.6|8
1720747580000|2024-07-12 01:26:20|107373|107323|107369.8|107319.8|107373|107323|107369.8|107319.8|9
1720747590000|2024-07-12 01:26:30|107370.1|107320.1|107369|107319|107370.1|107320.1|107368.2|107318.2|9
1720747600000|2024-07-12 01:26:40|107368.7|107318.7|107368.6|107318.6|107368.7|107318.7|107368.6|107318.6|2
1720747610000|2024-07-12 01:26:50|107368.5|107318.5|107372.5|107322.5|107372.5|107322.5|107368.5|107318.5|9
1720747620000|2024-07-12 01:27:00|107372.6|107322.6|107373.8|107323.8|107374.4|107324.4|107372.6|107322.6|10
1720747630000|2024-07-12 01:27:10|107373.9|107323.9|107373.8|107323.8|107373.9|107323.9|107373.8|107323.8|2
1720747640000|2024-07-12 01:27:20|107374.8|107324.8|107374.1|107324.1|107374.8|107324.8|107374.1|107324.1|5
1720747650000|2024-07-12 01:27:30|107374.2|107324.2|107375|107325|107375|107325|107374.2|107324.2|5
1720747660000|2024-07-12 01:27:40|107375.1|107325.1|107375.2|107325.2|107375.3|107325.3|107375|107325|6
1720747670000|2024-07-12 01:27:50|107375.4|107325.4|107375.4|107325.4|107375.4|107325.4|107375.2|107325.2|4
1720747680000|2024-07-12 01:28:00|107375.8|107325.8|107380.8|107330.8|107383|107333|107374.8|107324.8|17
1720747690000|2024-07-12 01:28:10|107380.5|107330.5|107380.4|107330.4|107380.9|107330.9|107379|107329|12
1720747700000|2024-07-12 01:28:20|107380.5|107330.5|107380.5|107330.5|107381|107331|107380.3|107330.3|7
1720747710000|2024-07-12 01:28:30|107380.3|107330.3|107374.2|107324.2|107380.7|107330.7|107370.7|107320.7|22
1720747720000|2024-07-12 01:28:40|107374.4|107324.4|107375.3|107325.3|107375.6|107325.6|107374.4|107324.4|7
1720747730000|2024-07-12 01:28:50|107375.4|107325.4|107375.4|107325.4|107375.4|107325.4|107375.4|107325.4|1
1720747740000|2024-07-12 01:29:00|107376.5|107326.5|107377.2|107327.2|107377.3|107327.3|107376.5|107326.5|7
1720747750000|2024-07-12 01:29:10|107377.4|107327.4|107372.6|107322.6|107377.8|107327.8|107372.6|107322.6|10
1720747760000|2024-07-12 01:29:20|107372.4|107322.4|107372.4|107322.4|107372.5|107322.5|107372.2|107322.2|4
1720747770000|2024-07-12 01:29:30|107372.3|107322.3|107372.5|107322.5|107372.6|107322.6|107370.7|107320.7|6
1720747780000|2024-07-12 01:29:40|107372.4|107322.4|107372.3|107322.3|107372.4|107322.4|107372.3|107322.3|2
1720747790000|2024-07-12 01:29:50|107372.4|107322.4|107373.6|107323.6|107373.7|107323.7|107372.3|107322.3|7
1720747800000|2024-07-12 01:30:00|107373.7|107323.7|107374.6|107324.6|107374.7|107324.7|107373.7|107323.7|5
1720747810000|2024-07-12 01:30:10|107374.3|107324.3|107372|107322|107374.3|107324.3|107369.4|107319.4|10
1720747820000|2024-07-12 01:30:20|107370.6|107320.6|107362.9|107312.9|107371.2|107321.2|107354.8|107304.8|27
1720747830000|2024-07-12 01:30:30|107363.1|107313.1|107357.4|107307.4|107363.9|107313.9|107357.4|107307.4|11
1720747840000|2024-07-12 01:30:40|107357.6|107307.6|107364.3|107314.3|107366|107316|107357.6|107307.6|15
1720747850000|2024-07-12 01:30:50|107364.1|107314.1|107362.5|107312.5|107364.1|107314.1|107362.1|107312.1|5
1720747860000|2024-07-12 01:31:00|107361.2|107311.2|107364|107314|107364|107314|107361.2|107311.2|5
1720747870000|2024-07-12 01:31:10|107363.9|107313.9|107367.5|107317.5|107367.5|107317.5|107362.1|107312.1|11
1720747880000|2024-07-12 01:31:20|107367.6|107317.6|107367.8|107317.8|107368.1|107318.1|107367.6|107317.6|4
1720747890000|2024-07-12 01:31:30|107367.7|107317.7|107368|107318|107368|107318|107367.6|107317.6|5
1720747900000|2024-07-12 01:31:40|107367.8|107317.8|107367.9|107317.9|107367.9|107317.9|107367.7|107317.7|3
1720747910000|2024-07-12 01:31:50|107368.2|107318.2|107366.1|107316.1|107368.2|107318.2|107366.1|107316.1|5
1720747920000|2024-07-12 01:32:00|107366.2|107316.2|107368.7|107318.7|107368.7|107318.7|107366.2|107316.2|5
1720747930000|2024-07-12 01:32:10|107368.8|107318.8|107376.3|107326.3|107380.1|107330.1|107368.8|107318.8|34
1720747940000|2024-07-12 01:32:20|107374.4|107324.4|107372.2|107322.2|107378.6|107328.6|107371.9|107321.9|13
1720747950000|2024-07-12 01:32:30|107373.4|107323.4|107375.1|107325.1|107376|107326|107371.3|107321.3|11
1720747960000|2024-07-12 01:32:40|107375.4|107325.4|107376.8|107326.8|107380.1|107330.1|107373.9|107323.9|12
1720747970000|2024-07-12 01:32:50|107376.5|107326.5|107376.5|107326.5|107376.7|107326.7|107376.3|107326.3|7
1720747980000|2024-07-12 01:33:00|107376.4|107326.4|107374|107324|107376.4|107326.4|107373.6|107323.6|10
1720747990000|2024-07-12 01:33:10|107373.9|107323.9|107374.3|107324.3|107374.3|107324.3|107373.9|107323.9|4
1720748000000|2024-07-12 01:33:20|107374.5|107324.5|107374.4|107324.4|107374.5|107324.5|107374.4|107324.4|2
1720748010000|2024-07-12 01:33:30|107374.2|107324.2|107373.7|107323.7|107374.5|107324.5|107373.7|107323.7|6
1720748020000|2024-07-12 01:33:40|107373.8|107323.8|107374.1|107324.1|107374.2|107324.2|107373.8|107323.8|3
1720748030000|2024-07-12 01:33:50|107374|107324|107374.3|107324.3|107374.3|107324.3|107373.9|107323.9|4
1720748040000|2024-07-12 01:34:00|107373.8|107323.8|107373.2|107323.2|107373.8|107323.8|107371.4|107321.4|7
1720748050000|2024-07-12 01:34:10|107372.8|107322.8|107371.9|107321.9|107373|107323|107369.4|107319.4|20
1720748060000|2024-07-12 01:34:20|107372|107322|107371.9|107321.9|107372|107322|107371.9|107321.9|2
1720748070000|2024-07-12 01:34:30|107372.1|107322.1|107365.9|107315.9|107372.4|107322.4|107365.4|107315.4|8
1720748080000|2024-07-12 01:34:40|107366.3|107316.3|107368.2|107318.2|107368.3|107318.3|107366.3|107316.3|7
1720748090000|2024-07-12 01:34:50|107368.3|107318.3|107367.9|107317.9|107368.6|107318.6|107367.9|107317.9|8
1720748100000|2024-07-12 01:35:00|107367.4|107317.4|107365.2|107315.2|107367.4|107317.4|107365.2|107315.2|8
1720748110000|2024-07-12 01:35:10|107365.3|107315.3|107365.1|107315.1|107365.5|107315.5|107364.5|107314.5|7
1720748120000|2024-07-12 01:35:20|107365|107315|107359|107309|107365.1|107315.1|107358.6|107308.6|13
1720748130000|2024-07-12 01:35:30|107358.5|107308.5|107323.9|107273.9|107358.5|107308.5|107320.5|107270.5|33
1720748140000|2024-07-12 01:35:40|107324|107274|107325.9|107275.9|107338.2|107288.2|107319.1|107269.1|53
1720748150000|2024-07-12 01:35:50|107326.4|107276.4|107319.2|107269.2|107326.5|107276.5|107318.6|107268.6|57
1720748160000|2024-07-12 01:36:00|107321.8|107271.8|107315.5|107265.5|107322.6|107272.6|107308.2|107258.2|42
1720748170000|2024-07-12 01:36:10|107315.1|107265.1|107308.9|107258.9|107319.8|107269.8|107306.6|107256.6|61
1720748180000|2024-07-12 01:36:20|107308.8|107258.8|107311.2|107261.2|107311.2|107261.2|107298.1|107248.1|40
1720748190000|2024-07-12 01:36:30|107312.1|107262.1|107310.2|107260.2|107314.4|107264.4|107306.7|107256.7|26
1720748200000|2024-07-12 01:36:40|107309.8|107259.8|107309.9|107259.9|107311.5|107261.5|107308.6|107258.6|16
1720748210000|2024-07-12 01:36:50|107308.9|107258.9|107309.6|107259.6|107309.6|107259.6|107307.9|107257.9|14
1720748220000|2024-07-12 01:37:00|107310.7|107260.7|107309.7|107259.7|107312.6|107262.6|107308.2|107258.2|15
1720748230000|2024-07-12 01:37:10|107310.8|107260.8|107312.2|107262.2|107313.7|107263.7|107310.8|107260.8|11
1720748240000|2024-07-12 01:37:20|107313.4|107263.4|107320.5|107270.5|107321|107271|107313.4|107263.4|19
1720748250000|2024-07-12 01:37:30|107320.9|107270.9|107318.9|107268.9|107321.1|107271.1|107316.6|107266.6|17
1720748260000|2024-07-12 01:37:40|107317.8|107267.8|107316.8|107266.8|107319|107269|107316.2|107266.2|12
1720748270000|2024-07-12 01:37:50|107316.9|107266.9|107319.3|107269.3|107319.8|107269.8|107316.8|107266.8|25
1720748280000|2024-07-12 01:38:00|107317.3|107267.3|107317.9|107267.9|107321.1|107271.1|107317.3|107267.3|17
1720748290000|2024-07-12 01:38:10|107316.9|107266.9|107314.5|107264.5|107316.9|107266.9|107313.4|107263.4|12
1720748300000|2024-07-12 01:38:20|107314.1|107264.1|107312|107262|107314.1|107264.1|107310.5|107260.5|14
1720748310000|2024-07-12 01:38:30|107311|107261|107312.7|107262.7|107312.7|107262.7|107310.6|107260.6|9
1720748320000|2024-07-12 01:38:40|107313.2|107263.2|107315.8|107265.8|107316.6|107266.6|107313.2|107263.2|17
1720748330000|2024-07-12 01:38:50|107315.5|107265.5|107319.3|107269.3|107319.3|107269.3|107315.5|107265.5|21
1720748340000|2024-07-12 01:39:00|107319.4|107269.4|107318.6|107268.6|107320.5|107270.5|107317.4|107267.4|17
1720748350000|2024-07-12 01:39:10|107319|107269|107318.6|107268.6|107320|107270|107318.3|107268.3|11
1720748360000|2024-07-12 01:39:20|107318.5|107268.5|107319.7|107269.7|107319.7|107269.7|107318.5|107268.5|3
1720748370000|2024-07-12 01:39:30|107319.9|107269.9|107327.7|107277.7|107327.7|107277.7|107319.9|107269.9|10
1720748380000|2024-07-12 01:39:40|107327.8|107277.8|107330.1|107280.1|107330.9|107280.9|107327.8|107277.8|10
1720748390000|2024-07-12 01:39:50|107330.5|107280.5|107331.9|107281.9|107331.9|107281.9|107330.5|107280.5|4
1720748400000|2024-07-12 01:40:00|107331.8|107281.8|107332.6|107282.6|107332.6|107282.6|107331.6|107281.6|4
1720748410000|2024-07-12 01:40:10|107333.8|107283.8|107336.9|107286.9|107337.2|107287.2|107333.8|107283.8|11
1720748420000|2024-07-12 01:40:20|107336.6|107286.6|107337.4|107287.4|107337.4|107287.4|107336.2|107286.2|6
1720748430000|2024-07-12 01:40:30|107337.3|107287.3|107337.4|107287.4|107337.6|107287.6|107337.3|107287.3|4
1720748440000|2024-07-12 01:40:40|107337.2|107287.2|107337.4|107287.4|107337.4|107287.4|107337.2|107287.2|3
1720748450000|2024-07-12 01:40:50|107337.6|107287.6|107338.5|107288.5|107338.8|107288.8|107337.6|107287.6|6
1720748460000|2024-07-12 01:41:00|107338.7|107288.7|107339.8|107289.8|107339.8|107289.8|107338.7|107288.7|9
1720748470000|2024-07-12 01:41:10|107339.2|107289.2|107340.4|107290.4|107340.4|107290.4|107338.7|107288.7|10
1720748480000|2024-07-12 01:41:20|107340.5|107290.5|107342.9|107292.9|107343.6|107293.6|107340.5|107290.5|9
1720748490000|2024-07-12 01:41:30|107343.2|107293.2|107349.9|107299.9|107349.9|107299.9|107343.1|107293.1|11
1720748500000|2024-07-12 01:41:40|107350.9|107300.9|107351.1|107301.1|107351.1|107301.1|107350.9|107300.9|4
1720748510000|2024-07-12 01:41:50|107351.5|107301.5|107352.6|107302.6|107352.7|107302.7|107350.3|107300.3|12
1720748520000|2024-07-12 01:42:00|107352.7|107302.7|107353.6|107303.6|107353.9|107303.9|107352.7|107302.7|8
1720748530000|2024-07-12 01:42:10|107353.7|107303.7|107353.5|107303.5|107354|107304|107353.4|107303.4|11
1720748540000|2024-07-12 01:42:20|107353.1|107303.1|107356|107306|107356|107306|107350|107300|3
1720748550000|2024-07-12 01:42:30|107353.1|107303.1|107353.9|107303.9|107353.9|107303.9|107352.5|107302.5|7
1720748560000|2024-07-12 01:42:40|107354|107304|107352.9|107302.9|107354.2|107304.2|107352.9|107302.9|5
1720748570000|2024-07-12 01:42:50|107353|107303|107353.1|107303.1|107353.2|107303.2|107352.9|107302.9|6
1720748580000|2024-07-12 01:43:00|107352.9|107302.9|107352.9|107302.9|107352.9|107302.9|107352.9|107302.9|1
1720748590000|2024-07-12 01:43:10|107353.2|107303.2|107352.7|107302.7|107353.3|107303.3|107352.2|107302.2|10
1720748600000|2024-07-12 01:43:20|107352.5|107302.5|107352.2|107302.2|107352.9|107302.9|107351.6|107301.6|7
1720748610000|2024-07-12 01:43:30|107351.8|107301.8|107351.8|107301.8|107351.8|107301.8|107351.6|107301.6|6
1720748620000|2024-07-12 01:43:40|107351.6|107301.6|107351.8|107301.8|107351.8|107301.8|107351.6|107301.6|2
1720748630000|2024-07-12 01:43:50|107351.7|107301.7|107353.8|107303.8|107354.1|107304.1|107351.7|107301.7|11
1720748640000|2024-07-12 01:44:00|107353|107303|107351.6|107301.6|107353|107303|107351.5|107301.5|7
1720748650000|2024-07-12 01:44:10|107351.7|107301.7|107350.5|107300.5|107352|107302|107350.5|107300.5|11
1720748660000|2024-07-12 01:44:20|107350.7|107300.7|107351|107301|107351.3|107301.3|107350.4|107300.4|10
1720748670000|2024-07-12 01:44:30|107350.9|107300.9|107350.4|107300.4|107351.3|107301.3|107350.4|107300.4|7
1720748680000|2024-07-12 01:44:40|107350.5|107300.5|107347.9|107297.9|107350.5|107300.5|107347.9|107297.9|18
1720748690000|2024-07-12 01:44:50|107348|107298|107347.6|107297.6|107348.4|107298.4|107347.5|107297.5|12
1720748700000|2024-07-12 01:45:00|107347.5|107297.5|107346.7|107296.7|107347.7|107297.7|107346.7|107296.7|15
1720748710000|2024-07-12 01:45:10|107345.9|107295.9|107345.2|107295.2|107345.9|107295.9|107344.3|107294.3|10
1720748720000|2024-07-12 01:45:20|107345.6|107295.6|107345.8|107295.8|107345.9|107295.9|107345.4|107295.4|8
1720748730000|2024-07-12 01:45:30|107346.1|107296.1|107347|107297|107347.2|107297.2|107345.8|107295.8|9
1720748740000|2024-07-12 01:45:40|107347.2|107297.2|107347.9|107297.9|107347.9|107297.9|107347.2|107297.2|3
1720748750000|2024-07-12 01:45:50|107347.8|107297.8|107346.8|107296.8|107347.9|107297.9|107346.8|107296.8|7
1720748760000|2024-07-12 01:46:00|107347.3|107297.3|107342.9|107292.9|107347.5|107297.5|107341.8|107291.8|16
1720748770000|2024-07-12 01:46:10|107343.1|107293.1|107340.4|107290.4|107343.3|107293.3|107338.4|107288.4|30
1720748780000|2024-07-12 01:46:20|107340.2|107290.2|107340.9|107290.9|107342|107292|107340.2|107290.2|10
1720748790000|2024-07-12 01:46:30|107341.7|107291.7|107340.5|107290.5|107342.3|107292.3|107340.5|107290.5|6
1720748800000|2024-07-12 01:46:40|107339.8|107289.8|107340.6|107290.6|107342.9|107292.9|107339.6|107289.6|29
1720748810000|2024-07-12 01:46:50|107341.3|107291.3|107342.9|107292.9|107343.1|107293.1|107336.4|107286.4|20
1720748820000|2024-07-12 01:47:00|107342.3|107292.3|107343.3|107293.3|107345.8|107295.8|107342|107292|10
1720748830000|2024-07-12 01:47:10|107344.3|107294.3|107346.8|107296.8|107346.8|107296.8|107344.3|107294.3|7
1720748840000|2024-07-12 01:47:20|107346.9|107296.9|107349.4|107299.4|107349.4|107299.4|107346.9|107296.9|8
1720748850000|2024-07-12 01:47:30|107349.3|107299.3|107349.3|107299.3|107349.3|107299.3|107349.3|107299.3|1
1720748860000|2024-07-12 01:47:40|107349.7|107299.7|107346.9|107296.9|107349.7|107299.7|107346.9|107296.9|8
1720748870000|2024-07-12 01:47:50|107346.6|107296.6|107347.2|107297.2|107347.4|107297.4|107346.5|107296.5|6
1720748880000|2024-07-12 01:48:00|107346.8|107296.8|107344.9|107294.9|107347|107297|107344.9|107294.9|15
1720748890000|2024-07-12 01:48:10|107344.8|107294.8|107346|107296|107346.5|107296.5|107343.8|107293.8|16
1720748900000|2024-07-12 01:48:20|107346.1|107296.1|107347.1|107297.1|107347.1|107297.1|107345.7|107295.7|24
1720748910000|2024-07-12 01:48:30|107346.7|107296.7|107348.2|107298.2|107348.5|107298.5|107346.1|107296.1|23
1720748920000|2024-07-12 01:48:40|107348.5|107298.5|107345.4|107295.4|107348.6|107298.6|107345.4|107295.4|29
1720748930000|2024-07-12 01:48:50|107345.5|107295.5|107339.2|107289.2|107345.7|107295.7|107338.1|107288.1|14
1720748940000|2024-07-12 01:49:00|107339.4|107289.4|107338.7|107288.7|107339.4|107289.4|107338.4|107288.4|5
1720748950000|2024-07-12 01:49:10|107339.2|107289.2|107341.7|107291.7|107342.7|107292.7|107339.2|107289.2|6
1720748960000|2024-07-12 01:49:20|107341.8|107291.8|107339.2|107289.2|107341.8|107291.8|107338.7|107288.7|8
1720748970000|2024-07-12 01:49:30|107339|107289|107339.2|107289.2|107339.2|107289.2|107339|107289|5
1720748980000|2024-07-12 01:49:40|107339.1|107289.1|107338.2|107288.2|107339.1|107289.1|107338.2|107288.2|3
1720748990000|2024-07-12 01:49:50|107337.9|107287.9|107343.4|107293.4|107343.4|107293.4|107337.9|107287.9|15
1720749000000|2024-07-12 01:50:00|107343.6|107293.6|107345.6|107295.6|107346.7|107296.7|107343.6|107293.6|17
1720749010000|2024-07-12 01:50:10|107345.4|107295.4|107346.4|107296.4|107346.6|107296.6|107342.8|107292.8|30
1720749020000|2024-07-12 01:50:20|107347.4|107297.4|107347.3|107297.3|107347.7|107297.7|107347.1|107297.1|12
1720749030000|2024-07-12 01:50:30|107347.5|107297.5|107347.2|107297.2|107347.5|107297.5|107347.1|107297.1|5
1720749040000|2024-07-12 01:50:40|107347.6|107297.6|107347.2|107297.2|107347.8|107297.8|107347.1|107297.1|15
1720749050000|2024-07-12 01:50:50|107346.8|107296.8|107345.8|107295.8|107348.1|107298.1|107345.8|107295.8|20
1720749060000|2024-07-12 01:51:00|107345.5|107295.5|107344.8|107294.8|107345.5|107295.5|107344.7|107294.7|6
1720749070000|2024-07-12 01:51:10|107344.9|107294.9|107344.5|107294.5|107344.9|107294.9|107344.5|107294.5|5
1720749090000|2024-07-12 01:51:30|107344.8|107294.8|107344.7|107294.7|107345.1|107295.1|107344.7|107294.7|5
1720749100000|2024-07-12 01:51:40|107344.5|107294.5|107346.5|107296.5|107346.5|107296.5|107344.1|107294.1|7
1720749110000|2024-07-12 01:51:50|107347|107297|107344.2|107294.2|107347|107297|107344.1|107294.1|8
1720749120000|2024-07-12 01:52:00|107344.1|107294.1|107343.5|107293.5|107344.3|107294.3|107343.5|107293.5|7
1720749130000|2024-07-12 01:52:10|107343.8|107293.8|107341.9|107291.9|107344.2|107294.2|107341.8|107291.8|9
1720749140000|2024-07-12 01:52:20|107341.7|107291.7|107341.7|107291.7|107341.7|107291.7|107341.7|107291.7|1
1720749150000|2024-07-12 01:52:30|107341.9|107291.9|107344.1|107294.1|107344.4|107294.4|107341.9|107291.9|8
1720749160000|2024-07-12 01:52:40|107344.2|107294.2|107344.1|107294.1|107344.6|107294.6|107344.1|107294.1|7
1720749170000|2024-07-12 01:52:50|107344.7|107294.7|107344.4|107294.4|107344.7|107294.7|107344.3|107294.3|4
1720749180000|2024-07-12 01:53:00|107344.5|107294.5|107343.4|107293.4|107344.5|107294.5|107343.4|107293.4|5
1720749190000|2024-07-12 01:53:10|107343.2|107293.2|107342.6|107292.6|107343.9|107293.9|107342.4|107292.4|9
1720749200000|2024-07-12 01:53:20|107342.5|107292.5|107341.7|107291.7|107342.5|107292.5|107341.7|107291.7|2
1720749210000|2024-07-12 01:53:30|107341.8|107291.8|107344|107294|107344.9|107294.9|107341.8|107291.8|9
1720749220000|2024-07-12 01:53:40|107344.3|107294.3|107347.5|107297.5|107347.5|107297.5|107344.3|107294.3|11
1720749230000|2024-07-12 01:53:50|107347.4|107297.4|107352.1|107302.1|107352.9|107302.9|107347.4|107297.4|12
1720749240000|2024-07-12 01:54:00|107351.8|107301.8|107348.7|107298.7|107351.8|107301.8|107348.7|107298.7|9
1720749250000|2024-07-12 01:54:10|107348.4|107298.4|107348.4|107298.4|107348.5|107298.5|107348.3|107298.3|4
1720749260000|2024-07-12 01:54:20|107348.3|107298.3|107348.3|107298.3|107348.3|107298.3|107348.2|107298.2|3
1720749270000|2024-07-12 01:54:30|107349.5|107299.5|107347.5|107297.5|107349.5|107299.5|107347.5|107297.5|9
1720749280000|2024-07-12 01:54:40|107347.6|107297.6|107347|107297|107347.6|107297.6|107347|107297|3
1720749290000|2024-07-12 01:54:50|107346.7|107296.7|107345.4|107295.4|107346.8|107296.8|107345.4|107295.4|4
1720749300000|2024-07-12 01:55:00|107344.5|107294.5|107344.9|107294.9|107344.9|107294.9|107344.5|107294.5|4
1720749310000|2024-07-12 01:55:10|107344.7|107294.7|107346.5|107296.5|107346.6|107296.6|107344|107294|18
1720749320000|2024-07-12 01:55:20|107346.4|107296.4|107346.1|107296.1|107346.5|107296.5|107346.1|107296.1|3
1720749330000|2024-07-12 01:55:30|107345.5|107295.5|107344.3|107294.3|107345.5|107295.5|107343.3|107293.3|10
1720749340000|2024-07-12 01:55:40|107344.4|107294.4|107342.8|107292.8|107344.4|107294.4|107342|107292|9
1720749350000|2024-07-12 01:55:50|107342.6|107292.6|107342.9|107292.9|107343|107293|107342.4|107292.4|7
1720749360000|2024-07-12 01:56:00|107342.8|107292.8|107347.9|107297.9|107348.4|107298.4|107342.7|107292.7|11
1720749370000|2024-07-12 01:56:10|107347.7|107297.7|107345.5|107295.5|107347.7|107297.7|107345.5|107295.5|7
1720749380000|2024-07-12 01:56:20|107345.3|107295.3|107345|107295|107345.3|107295.3|107345|107295|3
1720749390000|2024-07-12 01:56:30|107344.9|107294.9|107337.8|107287.8|107344.9|107294.9|107336.2|107286.2|12
1720749400000|2024-07-12 01:56:40|107339|107289|107343.2|107293.2|107344|107294|107338.1|107288.1|21
1720749410000|2024-07-12 01:56:50|107343.4|107293.4|107344.7|107294.7|107344.7|107294.7|107342.7|107292.7|8
1720749420000|2024-07-12 01:57:00|107344.2|107294.2|107348.7|107298.7|107348.7|107298.7|107344.2|107294.2|10
1720749430000|2024-07-12 01:57:10|107349|107299|107351.1|107301.1|107351.4|107301.4|107349|107299|8
1720749440000|2024-07-12 01:57:20|107351.2|107301.2|107353.7|107303.7|107353.9|107303.9|107351.2|107301.2|16
1720749450000|2024-07-12 01:57:30|107353.8|107303.8|107353.9|107303.9|107353.9|107303.9|107353.7|107303.7|4
1720749460000|2024-07-12 01:57:40|107353.8|107303.8|107354.6|107304.6|107354.9|107304.9|107353.6|107303.6|5
1720749470000|2024-07-12 01:57:50|107354.7|107304.7|107355.1|107305.1|107355.1|107305.1|107354.5|107304.5|7
1720749480000|2024-07-12 01:58:00|107355.3|107305.3|107355|107305|107355.4|107305.4|107354.9|107304.9|4
1720749490000|2024-07-12 01:58:10|107355.5|107305.5|107360.1|107310.1|107360.1|107310.1|107355.5|107305.5|11
1720749500000|2024-07-12 01:58:20|107360.4|107310.4|107361.6|107311.6|107361.6|107311.6|107360.4|107310.4|3
1720749510000|2024-07-12 01:58:30|107361.7|107311.7|107361.6|107311.6|107361.7|107311.7|107360.1|107310.1|11
1720749520000|2024-07-12 01:58:40|107361.3|107311.3|107361.3|107311.3|107361.4|107311.4|107360.8|107310.8|7
1720749530000|2024-07-12 01:58:50|107361.4|107311.4|107364.2|107314.2|107364.7|107314.7|107361.3|107311.3|11
1720749540000|2024-07-12 01:59:00|107364|107314|107362.5|107312.5|107364|107314|107362.5|107312.5|11
1720749550000|2024-07-12 01:59:10|107362.9|107312.9|107362.6|107312.6|107362.9|107312.9|107362.2|107312.2|5
1720749560000|2024-07-12 01:59:20|107362.2|107312.2|107364.9|107314.9|107364.9|107314.9|107362.2|107312.2|8
1720749570000|2024-07-12 01:59:30|107364.7|107314.7|107345.6|107295.6|107364.7|107314.7|107343.8|107293.8|29
1720749580000|2024-07-12 01:59:40|107345.9|107295.9|107345|107295|107345.9|107295.9|107345|107295|7
1720749590000|2024-07-12 01:59:50|107346.1|107296.1|107349.7|107299.7|107349.7|107299.7|107346.1|107296.1|9
1720749600000|2024-07-12 02:00:00|107349.8|107299.8|107349.6|107299.6|107350.4|107300.4|107349.3|107299.3|7
1720749610000|2024-07-12 02:00:10|107349.3|107299.3|107350|107300|107350|107300|107347.5|107297.5|11
1720749620000|2024-07-12 02:00:20|107351.1|107301.1|107355.2|107305.2|107355.2|107305.2|107351.1|107301.1|8
1720749630000|2024-07-12 02:00:30|107356|107306|107356.2|107306.2|107356.2|107306.2|107356|107306|2
1720749640000|2024-07-12 02:00:40|107356.1|107306.1|107357|107307|107357|107307|107356.1|107306.1|6
1720749650000|2024-07-12 02:00:50|107356.9|107306.9|107358.2|107308.2|107358.3|107308.3|107356.9|107306.9|6
1720749660000|2024-07-12 02:01:00|107357.5|107307.5|107363.9|107313.9|107364.4|107314.4|107356.6|107306.6|14
1720749670000|2024-07-12 02:01:10|107363.8|107313.8|107365.7|107315.7|107365.7|107315.7|107363.4|107313.4|9
1720749680000|2024-07-12 02:01:20|107366.1|107316.1|107362.3|107312.3|107366.2|107316.2|107362.3|107312.3|13
1720749690000|2024-07-12 02:01:30|107362.1|107312.1|107361.1|107311.1|107362.1|107312.1|107361.1|107311.1|2
1720749700000|2024-07-12 02:01:40|107361|107311|107360.6|107310.6|107361.4|107311.4|107360.2|107310.2|11
1720749710000|2024-07-12 02:01:50|107360.3|107310.3|107360.1|107310.1|107360.9|107310.9|107359.8|107309.8|18
1720749720000|2024-07-12 02:02:00|107360.9|107310.9|107360.9|107310.9|107362.2|107312.2|107360.6|107310.6|9
1720749730000|2024-07-12 02:02:10|107360.7|107310.7|107362.5|107312.5|107362.5|107312.5|107359.8|107309.8|8
1720749740000|2024-07-12 02:02:20|107362.7|107312.7|107362.8|107312.8|107363.2|107313.2|107362.1|107312.1|5
1720749750000|2024-07-12 02:02:30|107362.6|107312.6|107362.7|107312.7|107362.7|107312.7|107362.4|107312.4|4
1720749760000|2024-07-12 02:02:40|107362.4|107312.4|107365.6|107315.6|107365.6|107315.6|107362.4|107312.4|8
1720749770000|2024-07-12 02:02:50|107365.4|107315.4|107365.3|107315.3|107365.4|107315.4|107365.2|107315.2|6
1720749780000|2024-07-12 02:03:00|107364.8|107314.8|107362.4|107312.4|107364.8|107314.8|107362.3|107312.3|11
1720749790000|2024-07-12 02:03:10|107362.3|107312.3|107362.4|107312.4|107362.5|107312.5|107362.3|107312.3|3
1720749800000|2024-07-12 02:03:20|107362.9|107312.9|107363.2|107313.2|107363.4|107313.4|107362.5|107312.5|13
1720749810000|2024-07-12 02:03:30|107363.1|107313.1|107363.4|107313.4|107363.5|107313.5|107363.1|107313.1|5
1720749820000|2024-07-12 02:03:40|107363.5|107313.5|107363.2|107313.2|107363.9|107313.9|107363.1|107313.1|8
1720749830000|2024-07-12 02:03:50|107363|107313|107363.2|107313.2|107363.2|107313.2|107363|107313|3
1720749840000|2024-07-12 02:04:00|107363.1|107313.1|107362.8|107312.8|107363.1|107313.1|107362.8|107312.8|2
1720749850000|2024-07-12 02:04:10|107362.3|107312.3|107362.7|107312.7|107362.7|107312.7|107362.3|107312.3|3
1720749860000|2024-07-12 02:04:20|107362.6|107312.6|107363|107313|107363.1|107313.1|107362.6|107312.6|3
1720749870000|2024-07-12 02:04:30|107362.5|107312.5|107362.6|107312.6|107362.6|107312.6|107362.5|107312.5|2
1720749880000|2024-07-12 02:04:40|107361.2|107311.2|107357.9|107307.9|107361.2|107311.2|107357.9|107307.9|11
1720749890000|2024-07-12 02:04:50|107358|107308|107355.9|107305.9|107358|107308|107354.6|107304.6|17
1720749900000|2024-07-12 02:05:00|107355.7|107305.7|107358.9|107308.9|107358.9|107308.9|107354.9|107304.9|5
1720749910000|2024-07-12 02:05:10|107359.4|107309.4|107358.8|107308.8|107359.4|107309.4|107358.7|107308.7|8
1720749920000|2024-07-12 02:05:20|107358.6|107308.6|107358.9|107308.9|107359|107309|107358.4|107308.4|6
1720749930000|2024-07-12 02:05:30|107360.5|107310.5|107365.4|107315.4|107365.4|107315.4|107360.5|107310.5|8
1720749940000|2024-07-12 02:05:40|107364.8|107314.8|107364.8|107314.8|107364.9|107314.9|107364.8|107314.8|3
1720749950000|2024-07-12 02:05:50|107364.7|107314.7|107367.6|107317.6|107367.6|107317.6|107364.3|107314.3|9
1720749960000|2024-07-12 02:06:00|107367.7|107317.7|107352.9|107302.9|107368.4|107318.4|107352.2|107302.2|31
1720749970000|2024-07-12 02:06:10|107349.2|107299.2|107349.2|107299.2|107349.2|107299.2|107336.2|107286.2|45
1720749980000|2024-07-12 02:06:20|107350|107300|107351.2|107301.2|107352.5|107302.5|107350|107300|20
1720749990000|2024-07-12 02:06:30|107351|107301|107346.9|107296.9|107351.4|107301.4|107346.8|107296.8|27
1720750000000|2024-07-12 02:06:40|107346.8|107296.8|107345|107295|107346.9|107296.9|107344.4|107294.4|10
1720750010000|2024-07-12 02:06:50|107344.9|107294.9|107343.4|107293.4|107345.2|107295.2|107340.2|107290.2|19
1720750020000|2024-07-12 02:07:00|107343.7|107293.7|107346|107296|107348.6|107298.6|107340.6|107290.6|12
1720750030000|2024-07-12 02:07:10|107346.2|107296.2|107350|107300|107350.2|107300.2|107346.2|107296.2|12
1720750040000|2024-07-12 02:07:20|107349.6|107299.6|107349.4|107299.4|107349.6|107299.6|107349.4|107299.4|3
1720750050000|2024-07-12 02:07:30|107349.3|107299.3|107349.9|107299.9|107349.9|107299.9|107349.3|107299.3|3
1720750060000|2024-07-12 02:07:40|107350.7|107300.7|107352.4|107302.4|107352.4|107302.4|107350.7|107300.7|6
1720750070000|2024-07-12 02:07:50|107352.2|107302.2|107352.3|107302.3|107354.2|107304.2|107352.2|107302.2|8
1720750080000|2024-07-12 02:08:00|107352.2|107302.2|107351.1|107301.1|107352.2|107302.2|107351.1|107301.1|6
1720750090000|2024-07-12 02:08:10|107350.8|107300.8|107355.6|107305.6|107355.6|107305.6|107350.8|107300.8|17
1720750100000|2024-07-12 02:08:20|107355.7|107305.7|107361.9|107311.9|107361.9|107311.9|107354|107304|16
1720750110000|2024-07-12 02:08:30|107361.6|107311.6|107361.1|107311.1|107361.6|107311.6|107361.1|107311.1|3
1720750120000|2024-07-12 02:08:40|107361.4|107311.4|107361|107311|107361.4|107311.4|107360.9|107310.9|8
1720750130000|2024-07-12 02:08:50|107360.9|107310.9|107361.2|107311.2|107362.9|107312.9|107360.9|107310.9|9
1720750140000|2024-07-12 02:09:00|107361.3|107311.3|107361.2|107311.2|107361.3|107311.3|107361.1|107311.1|5
1720750150000|2024-07-12 02:09:10|107361.5|107311.5|107360.8|107310.8|107361.5|107311.5|107359.8|107309.8|11
1720750160000|2024-07-12 02:09:20|107360.7|107310.7|107360.5|107310.5|107360.8|107310.8|107360.5|107310.5|5
1720750170000|2024-07-12 02:09:30|107360.6|107310.6|107361|107311|107361|107311|107360.6|107310.6|3
1720750180000|2024-07-12 02:09:40|107360.9|107310.9|107361.1|107311.1|107361.1|107311.1|107360.9|107310.9|2
1720750190000|2024-07-12 02:09:50|107361|107311|107357.4|107307.4|107361|107311|107357.4|107307.4|5
1720750200000|2024-07-12 02:10:00|107357.8|107307.8|107360.2|107310.2|107360.6|107310.6|107357.2|107307.2|13
1720750210000|2024-07-12 02:10:10|107360|107310|107358.1|107308.1|107360|107310|107357.8|107307.8|7
1720750220000|2024-07-12 02:10:20|107357.9|107307.9|107357.9|107307.9|107358.2|107308.2|107357.8|107307.8|5
1720750230000|2024-07-12 02:10:30|107358.8|107308.8|107358.6|107308.6|107359.2|107309.2|107358.6|107308.6|5
1720750240000|2024-07-12 02:10:40|107359.4|107309.4|107360.6|107310.6|107360.6|107310.6|107359.4|107309.4|5
1720750250000|2024-07-12 02:10:50|107360.8|107310.8|107359.7|107309.7|107361|107311|107359.4|107309.4|7
1720750260000|2024-07-12 02:11:00|107360.5|107310.5|107359.1|107309.1|107360.6|107310.6|107358.8|107308.8|10
1720750270000|2024-07-12 02:11:10|107359.4|107309.4|107361.1|107311.1|107361.6|107311.6|107357.4|107307.4|19
1720750280000|2024-07-12 02:11:20|107361.2|107311.2|107359.5|107309.5|107361.2|107311.2|107359.5|107309.5|4
1720750290000|2024-07-12 02:11:30|107359.3|107309.3|107363.8|107313.8|107363.8|107313.8|107359.3|107309.3|11
1720750300000|2024-07-12 02:11:40|107363.7|107313.7|107363.9|107313.9|107364.1|107314.1|107363.7|107313.7|6
1720750310000|2024-07-12 02:11:50|107363.8|107313.8|107363.6|107313.6|107363.8|107313.8|107363.6|107313.6|2
1720750320000|2024-07-12 02:12:00|107363.9|107313.9|107366.2|107316.2|107366.8|107316.8|107363.9|107313.9|5
1720750330000|2024-07-12 02:12:10|107365.7|107315.7|107367.6|107317.6|107367.8|107317.8|107365.7|107315.7|13
1720750340000|2024-07-12 02:12:20|107368.6|107318.6|107370.8|107320.8|107372|107322|107368.5|107318.5|14
1720750350000|2024-07-12 02:12:30|107371.1|107321.1|107371.2|107321.2|107371.4|107321.4|107371.1|107321.1|7
1720750360000|2024-07-12 02:12:40|107371|107321|107370.7|107320.7|107371|107321|107370.7|107320.7|4
1720750370000|2024-07-12 02:12:50|107370.6|107320.6|107365.6|107315.6|107370.6|107320.6|107365.6|107315.6|13
1720750380000|2024-07-12 02:13:00|107365.5|107315.5|107362.9|107312.9|107365.5|107315.5|107362.9|107312.9|5
1720750390000|2024-07-12 02:13:10|107363|107313|107367|107317|107367|107317|107363|107313|11
1720750400000|2024-07-12 02:13:20|107366.9|107316.9|107358.9|107308.9|107367|107317|107358.9|107308.9|17
1720750410000|2024-07-12 02:13:30|107358.1|107308.1|107358.5|107308.5|107359.8|107309.8|107357.8|107307.8|22
1720750420000|2024-07-12 02:13:40|107358.8|107308.8|107358|107308|107359|107309|107357.9|107307.9|8
1720750430000|2024-07-12 02:13:50|107358.4|107308.4|107358.4|107308.4|107358.4|107308.4|107358.3|107308.3|3
1720750440000|2024-07-12 02:14:00|107358.3|107308.3|107357|107307|107359.6|107309.6|107357|107307|21
1720750450000|2024-07-12 02:14:10|107358.9|107308.9|107357.6|107307.6|107359.4|107309.4|107355.1|107305.1|24
1720750460000|2024-07-12 02:14:20|107357.5|107307.5|107357|107307|107357.5|107307.5|107356.5|107306.5|13
1720750470000|2024-07-12 02:14:30|107357.3|107307.3|107358.7|107308.7|107358.8|107308.8|107357.3|107307.3|11
1720750480000|2024-07-12 02:14:40|107358.9|107308.9|107367.5|107317.5|107367.5|107317.5|107358.9|107308.9|15
1720750490000|2024-07-12 02:14:50|107367.4|107317.4|107367.4|107317.4|107367.4|107317.4|107367.2|107317.2|4
1720750500000|2024-07-12 02:15:00|107367.2|107317.2|107369.7|107319.7|107369.7|107319.7|107367.2|107317.2|8
1720750510000|2024-07-12 02:15:10|107368.7|107318.7|107366.6|107316.6|107369.4|107319.4|107366.6|107316.6|7
1720750520000|2024-07-12 02:15:20|107366.5|107316.5|107364.2|107314.2|107367|107317|107364|107314|8
1720750530000|2024-07-12 02:15:30|107363.1|107313.1|107361|107311|107363.1|107313.1|107361|107311|7
1720750540000|2024-07-12 02:15:40|107361.1|107311.1|107366.4|107316.4|107366.4|107316.4|107361|107311|14
1720750550000|2024-07-12 02:15:50|107366.6|107316.6|107366.9|107316.9|107366.9|107316.9|107366.6|107316.6|3
1720750560000|2024-07-12 02:16:00|107366.6|107316.6|107367.4|107317.4|107367.4|107317.4|107366.6|107316.6|2
1720750570000|2024-07-12 02:16:10|107367|107317|107368.9|107318.9|107369.9|107319.9|107367|107317|13
1720750580000|2024-07-12 02:16:20|107369.6|107319.6|107369.3|107319.3|107369.6|107319.6|107368.4|107318.4|5
1720750590000|2024-07-12 02:16:30|107368.3|107318.3|107366.8|107316.8|107368.5|107318.5|107366.6|107316.6|7
1720750600000|2024-07-12 02:16:40|107367|107317|107366.9|107316.9|107367.1|107317.1|107366.9|107316.9|3
1720750610000|2024-07-12 02:16:50|107367|107317|107371.4|107321.4|107372.3|107322.3|107367|107317|17
1720750620000|2024-07-12 02:17:00|107371.3|107321.3|107371.2|107321.2|107371.3|107321.3|107370.8|107320.8|15
1720750630000|2024-07-12 02:17:10|107371.6|107321.6|107373.3|107323.3|107374.2|107324.2|107371.5|107321.5|7
1720750640000|2024-07-12 02:17:20|107372.8|107322.8|107369.6|107319.6|107372.8|107322.8|107369.2|107319.2|14
1720750650000|2024-07-12 02:17:30|107368.6|107318.6|107368.6|107318.6|107368.6|107318.6|107368.5|107318.5|3
1720750660000|2024-07-12 02:17:40|107368.7|107318.7|107368.7|107318.7|107368.7|107318.7|107368.7|107318.7|1
1720750670000|2024-07-12 02:17:50|107368.6|107318.6|107371.5|107321.5|107371.6|107321.6|107368.6|107318.6|14
1720750680000|2024-07-12 02:18:00|107371.6|107321.6|107372.7|107322.7|107372.7|107322.7|107371.5|107321.5|6
1720750690000|2024-07-12 02:18:10|107372.4|107322.4|107371.1|107321.1|107372.5|107322.5|107371.1|107321.1|8
1720750700000|2024-07-12 02:18:20|107371.4|107321.4|107369.9|107319.9|107371.4|107321.4|107369.6|107319.6|15
1720750710000|2024-07-12 02:18:30|107370.9|107320.9|107370.9|107320.9|107370.9|107320.9|107370.8|107320.8|3
1720750720000|2024-07-12 02:18:40|107371|107321|107371.1|107321.1|107371.1|107321.1|107370.9|107320.9|4
1720750730000|2024-07-12 02:18:50|107371.2|107321.2|107370.1|107320.1|107371.2|107321.2|107369.3|107319.3|5
1720750740000|2024-07-12 02:19:00|107369.3|107319.3|107369.1|107319.1|107369.3|107319.3|107369.1|107319.1|2
1720750750000|2024-07-12 02:19:10|107369.2|107319.2|107369.2|107319.2|107369.2|107319.2|107369.2|107319.2|1
1720750760000|2024-07-12 02:19:20|107369.3|107319.3|107373.5|107323.5|107375.8|107325.8|107369.3|107319.3|11
1720750770000|2024-07-12 02:19:30|107374.3|107324.3|107365.9|107315.9|107374.3|107324.3|107364.5|107314.5|19
1720750780000|2024-07-12 02:19:40|107366.3|107316.3|107353.2|107303.2|107366.3|107316.3|107352|107302|38
1720750790000|2024-07-12 02:19:50|107354|107304|107354.1|107304.1|107354.4|107304.4|107353.4|107303.4|9
1720750800000|2024-07-12 02:20:00|107352.9|107302.9|107349.5|107299.5|107353.2|107303.2|107345.8|107295.8|26
1720750810000|2024-07-12 02:20:10|107350.5|107300.5|107351|107301|107351.7|107301.7|107350.3|107300.3|13
1720750820000|2024-07-12 02:20:20|107351.3|107301.3|107350.6|107300.6|107351.3|107301.3|107349.4|107299.4|12
1720750830000|2024-07-12 02:20:30|107350.1|107300.1|107349.4|107299.4|107351.4|107301.4|107348.5|107298.5|19
1720750840000|2024-07-12 02:20:40|107348.8|107298.8|107348.6|107298.6|107349.2|107299.2|107348.5|107298.5|12
1720750850000|2024-07-12 02:20:50|107348.5|107298.5|107348.2|107298.2|107348.7|107298.7|107348.2|107298.2|8
1720750860000|2024-07-12 02:21:00|107351.1|107301.1|107352.7|107302.7|107352.7|107302.7|107351.1|107301.1|6
1720750870000|2024-07-12 02:21:10|107352.6|107302.6|107353|107303|107353.1|107303.1|107352.6|107302.6|6
1720750880000|2024-07-12 02:21:20|107352.3|107302.3|107352.3|107302.3|107352.3|107302.3|107352.3|107302.3|1
1720750890000|2024-07-12 02:21:30|107352.4|107302.4|107352.9|107302.9|107352.9|107302.9|107352.4|107302.4|4
1720750900000|2024-07-12 02:21:40|107352.4|107302.4|107352.2|107302.2|107352.4|107302.4|107352.1|107302.1|3
1720750910000|2024-07-12 02:21:50|107352.4|107302.4|107352.4|107302.4|107352.5|107302.5|107352.4|107302.4|3
1720750920000|2024-07-12 02:22:00|107352.5|107302.5|107352.2|107302.2|107352.7|107302.7|107351.4|107301.4|9
1720750930000|2024-07-12 02:22:10|107352.5|107302.5|107352.4|107302.4|107352.5|107302.5|107352.3|107302.3|3
1720750940000|2024-07-12 02:22:20|107352.6|107302.6|107352.6|107302.6|107352.6|107302.6|107352.6|107302.6|1
1720750950000|2024-07-12 02:22:30|107353.8|107303.8|107353.8|107303.8|107353.8|107303.8|107353.8|107303.8|1
1720750960000|2024-07-12 02:22:40|107352.2|107302.2|107352.1|107302.1|107352.2|107302.2|107352.1|107302.1|2
1720750970000|2024-07-12 02:22:50|107352.6|107302.6|107361.8|107311.8|107361.9|107311.9|107352.6|107302.6|12
1720750980000|2024-07-12 02:23:00|107361.2|107311.2|107361.4|107311.4|107361.4|107311.4|107361.2|107311.2|4
1720750990000|2024-07-12 02:23:10|107361.3|107311.3|107360.4|107310.4|107361.4|107311.4|107359.9|107309.9|7
1720751000000|2024-07-12 02:23:20|107359.8|107309.8|107360.5|107310.5|107361.2|107311.2|107359.8|107309.8|8
1720751010000|2024-07-12 02:23:30|107359.9|107309.9|107359|107309|107360.3|107310.3|107358.7|107308.7|6
1720751020000|2024-07-12 02:23:40|107358.8|107308.8|107359.8|107309.8|107359.8|107309.8|107358.7|107308.7|12
1720751030000|2024-07-12 02:23:50|107359.9|107309.9|107359.9|107309.9|107359.9|107309.9|107359.9|107309.9|1
1720751040000|2024-07-12 02:24:00|107359.6|107309.6|107359.1|107309.1|107359.6|107309.6|107359.1|107309.1|2
1720751050000|2024-07-12 02:24:10|107358.9|107308.9|107359.7|107309.7|107359.7|107309.7|107358.9|107308.9|3
1720751060000|2024-07-12 02:24:20|107359.8|107309.8|107337.4|107287.4|107359.8|107309.8|107332.1|107282.1|28
1720751070000|2024-07-12 02:24:30|107337.2|107287.2|107336.5|107286.5|107337.3|107287.3|107336.2|107286.2|5
1720751080000|2024-07-12 02:24:40|107336.6|107286.6|107306.2|107256.2|107339.2|107289.2|107305.8|107255.8|52
1720751090000|2024-07-12 02:24:50|107312.4|107262.4|107302.3|107252.3|107313.1|107263.1|107298.3|107248.3|62
1720751100000|2024-07-12 02:25:00|107304.6|107254.6|107304.8|107254.8|107318|107268|107297.5|107247.5|70
1720751110000|2024-07-12 02:25:10|107306.4|107256.4|107300.3|107250.3|107309.2|107259.2|107293.4|107243.4|66
1720751120000|2024-07-12 02:25:20|107303.5|107253.5|107301.2|107251.2|107309.3|107259.3|107300.4|107250.4|62
1720751130000|2024-07-12 02:25:30|107301.7|107251.7|107302.3|107252.3|107305.8|107255.8|107292.5|107242.5|51
1720751140000|2024-07-12 02:25:40|107302.6|107252.6|107301.6|107251.6|107303.8|107253.8|107296.4|107246.4|39
1720751150000|2024-07-12 02:25:50|107300.6|107250.6|107300.7|107250.7|107303.2|107253.2|107292.5|107242.5|54
1720751160000|2024-07-12 02:26:00|107301.3|107251.3|107312.2|107262.2|107312.5|107262.5|107299.9|107249.9|36
1720751170000|2024-07-12 02:26:10|107312.6|107262.6|107306.1|107256.1|107313.2|107263.2|107303.9|107253.9|40
1720751180000|2024-07-12 02:26:20|107306.2|107256.2|107297.4|107247.4|107306.2|107256.2|107296|107246|56
1720751190000|2024-07-12 02:26:30|107296.7|107246.7|107293.3|107243.3|107298.4|107248.4|107291.1|107241.1|34
1720751200000|2024-07-12 02:26:40|107293.4|107243.4|107303.1|107253.1|107304.4|107254.4|107293.4|107243.4|31
1720751210000|2024-07-12 02:26:50|107302.7|107252.7|107302.4|107252.4|107307|107257|107299.8|107249.8|44
1720751220000|2024-07-12 02:27:00|107301.8|107251.8|107299.4|107249.4|107303.7|107253.7|107293.6|107243.6|52
1720751230000|2024-07-12 02:27:10|107300.1|107250.1|107302.5|107252.5|107303.3|107253.3|107298.3|107248.3|48
1720751240000|2024-07-12 02:27:20|107303.1|107253.1|107301.7|107251.7|107304.1|107254.1|107296|107246|54
1720751250000|2024-07-12 02:27:30|107300|107250|107302.7|107252.7|107303.9|107253.9|107300|107250|39
1720751260000|2024-07-12 02:27:40|107303.5|107253.5|107302.8|107252.8|107304|107254|107300.7|107250.7|39
1720751270000|2024-07-12 02:27:50|107303.6|107253.6|107301.1|107251.1|107304.8|107254.8|107293.6|107243.6|50
1720751280000|2024-07-12 02:28:00|107300.9|107250.9|107305.6|107255.6|107306.7|107256.7|107300.5|107250.5|40
1720751290000|2024-07-12 02:28:10|107305.5|107255.5|107298.7|107248.7|107306|107256|107298.7|107248.7|21
1720751300000|2024-07-12 02:28:20|107298.3|107248.3|107294.7|107244.7|107298.3|107248.3|107292.1|107242.1|39
1720751310000|2024-07-12 02:28:30|107294.6|107244.6|107292.8|107242.8|107296.2|107246.2|107289.9|107239.9|36
1720751320000|2024-07-12 02:28:40|107292.9|107242.9|107294.1|107244.1|107295.8|107245.8|107291.6|107241.6|35
1720751330000|2024-07-12 02:28:50|107293.9|107243.9|107293.8|107243.8|107294.7|107244.7|107291.6|107241.6|23
1720751340000|2024-07-12 02:29:00|107293.2|107243.2|107291.5|107241.5|107294.1|107244.1|107290.8|107240.8|44
1720751350000|2024-07-12 02:29:10|107291.3|107241.3|107293.1|107243.1|107297.8|107247.8|107291.3|107241.3|21
1720751360000|2024-07-12 02:29:20|107292.7|107242.7|107290.6|107240.6|107292.7|107242.7|107285.4|107235.4|29
1720751370000|2024-07-12 02:29:30|107289.8|107239.8|107291|107241|107291.8|107241.8|107288.2|107238.2|35
1720751380000|2024-07-12 02:29:40|107292.1|107242.1|107296.7|107246.7|107296.7|107246.7|107290.4|107240.4|35
1720751390000|2024-07-12 02:29:50|107296|107246|107294.8|107244.8|107299.1|107249.1|107294.8|107244.8|31
1720751400000|2024-07-12 02:30:00|107295|107245|107294.9|107244.9|107296.1|107246.1|107294.3|107244.3|19
1720751410000|2024-07-12 02:30:10|107294.4|107244.4|107290.9|107240.9|107294.8|107244.8|107290.9|107240.9|10
1720751420000|2024-07-12 02:30:20|107291|107241|107285.2|107235.2|107291.3|107241.3|107285.2|107235.2|18
1720751430000|2024-07-12 02:30:30|107284.9|107234.9|107287.6|107237.6|107287.6|107237.6|107284.9|107234.9|12
1720751440000|2024-07-12 02:30:40|107287.3|107237.3|107282.9|107232.9|107287.3|107237.3|107282.9|107232.9|9
1720751450000|2024-07-12 02:30:50|107283.1|107233.1|107285.5|107235.5|107285.5|107235.5|107282.4|107232.4|11
1720751460000|2024-07-12 02:31:00|107285|107235|107282.5|107232.5|107285|107235|107279.4|107229.4|18
1720751470000|2024-07-12 02:31:10|107282.8|107232.8|107285.3|107235.3|107287.7|107237.7|107281.7|107231.7|16
1720751480000|2024-07-12 02:31:20|107285|107235|107284.5|107234.5|107285.7|107235.7|107282.9|107232.9|19
1720751490000|2024-07-12 02:31:30|107283.6|107233.6|107286.5|107236.5|107287.9|107237.9|107283.6|107233.6|19
1720751500000|2024-07-12 02:31:40|107286.7|107236.7|107286|107236|107286.8|107236.8|107284.4|107234.4|19
1720751510000|2024-07-12 02:31:50|107286.3|107236.3|107286.7|107236.7|107288.5|107238.5|107285.5|107235.5|10
1720751520000|2024-07-12 02:32:00|107286.5|107236.5|107283.8|107233.8|107286.9|107236.9|107283.8|107233.8|21
1720751530000|2024-07-12 02:32:10|107283.7|107233.7|107284.5|107234.5|107285.1|107235.1|107278.8|107228.8|16
1720751540000|2024-07-12 02:32:20|107284.3|107234.3|107286.3|107236.3|107287.2|107237.2|107284.3|107234.3|11
1720751550000|2024-07-12 02:32:30|107285.2|107235.2|107281.5|107231.5|107285.2|107235.2|107279.5|107229.5|11
1720751560000|2024-07-12 02:32:40|107282.6|107232.6|107283.9|107233.9|107283.9|107233.9|107282.6|107232.6|7
1720751570000|2024-07-12 02:32:50|107281.9|107231.9|107284.1|107234.1|107284.7|107234.7|107281.9|107231.9|16
1720751580000|2024-07-12 02:33:00|107284|107234|107283.6|107233.6|107284.9|107234.9|107281.6|107231.6|21
1720751590000|2024-07-12 02:33:10|107283.8|107233.8|107283.5|107233.5|107285.4|107235.4|107282.6|107232.6|15
1720751600000|2024-07-12 02:33:20|107283.8|107233.8|107284.1|107234.1|107285.4|107235.4|107279.4|107229.4|18
1720751610000|2024-07-12 02:33:30|107284.3|107234.3|107287.7|107237.7|107289.2|107239.2|107284.3|107234.3|17
1720751620000|2024-07-12 02:33:40|107288.1|107238.1|107282.5|107232.5|107288.4|107238.4|107281.4|107231.4|24
1720751630000|2024-07-12 02:33:50|107281.6|107231.6|107283.6|107233.6|107284.3|107234.3|107281.4|107231.4|14
1720751640000|2024-07-12 02:34:00|107285.4|107235.4|107288.7|107238.7|107288.7|107238.7|107281.1|107231.1|28
1720751650000|2024-07-12 02:34:10|107289.7|107239.7|107289.3|107239.3|107290.8|107240.8|107287.5|107237.5|14
1720751660000|2024-07-12 02:34:20|107289.4|107239.4|107296.2|107246.2|107296.2|107246.2|107289.4|107239.4|13
1720751670000|2024-07-12 02:34:30|107296.3|107246.3|107294.2|107244.2|107296.6|107246.6|107292.5|107242.5|10
1720751680000|2024-07-12 02:34:40|107294.4|107244.4|107289.9|107239.9|107295.2|107245.2|107287.5|107237.5|31
1720751690000|2024-07-12 02:34:50|107288.9|107238.9|107284.1|107234.1|107288.9|107238.9|107282.1|107232.1|29
1720751700000|2024-07-12 02:35:00|107284.3|107234.3|107282.8|107232.8|107284.6|107234.6|107282.8|107232.8|10
1720751710000|2024-07-12 02:35:10|107282.7|107232.7|107281.9|107231.9|107282.7|107232.7|107281.7|107231.7|6
1720751720000|2024-07-12 02:35:20|107282|107232|107281.8|107231.8|107282|107232|107281.8|107231.8|2
1720751730000|2024-07-12 02:35:30|107282|107232|107282|107232|107282|107232|107282|107232|1
1720751740000|2024-07-12 02:35:40|107282.8|107232.8|107283.8|107233.8|107283.9|107233.9|107275.7|107225.7|33
1720751750000|2024-07-12 02:35:50|107284.1|107234.1|107287.1|107237.1|107287.8|107237.8|107284.1|107234.1|14
1720751760000|2024-07-12 02:36:00|107286.6|107236.6|107286.6|107236.6|107286.6|107236.6|107286.6|107236.6|1
1720751770000|2024-07-12 02:36:10|107285.9|107235.9|107284.7|107234.7|107285.9|107235.9|107284.7|107234.7|4
1720751780000|2024-07-12 02:36:20|107283.6|107233.6|107283.4|107233.4|107284.7|107234.7|107283.4|107233.4|8
1720751790000|2024-07-12 02:36:30|107283.5|107233.5|107283.4|107233.4|107285.3|107235.3|107283.4|107233.4|9
1720751800000|2024-07-12 02:36:40|107284.4|107234.4|107286.4|107236.4|107286.6|107236.6|107284.1|107234.1|10
1720751810000|2024-07-12 02:36:50|107286.9|107236.9|107285.7|107235.7|107287.2|107237.2|107284.8|107234.8|12
1720751820000|2024-07-12 02:37:00|107286.6|107236.6|107284.9|107234.9|107286.6|107236.6|107284.9|107234.9|7
1720751830000|2024-07-12 02:37:10|107284.8|107234.8|107283.7|107233.7|107285.2|107235.2|107283.6|107233.6|11
1720751840000|2024-07-12 02:37:20|107283.6|107233.6|107284.2|107234.2|107284.4|107234.4|107283.6|107233.6|5
1720751850000|2024-07-12 02:37:30|107284.4|107234.4|107286|107236|107287.6|107237.6|107284.4|107234.4|12
1720751860000|2024-07-12 02:37:40|107285.7|107235.7|107285.1|107235.1|107286.7|107236.7|107285.1|107235.1|8
1720751870000|2024-07-12 02:37:50|107285|107235|107286.2|107236.2|107287|107237|107283.5|107233.5|19
1720751880000|2024-07-12 02:38:00|107284.7|107234.7|107286|107236|107286|107236|107282.8|107232.8|19
1720751890000|2024-07-12 02:38:10|107285.2|107235.2|107283.7|107233.7|107285.2|107235.2|107283.7|107233.7|8
1720751900000|2024-07-12 02:38:20|107284.5|107234.5|107283.7|107233.7|107285.1|107235.1|107281.6|107231.6|29
1720751910000|2024-07-12 02:38:30|107282.9|107232.9|107278.4|107228.4|107282.9|107232.9|107278.4|107228.4|15
1720751920000|2024-07-12 02:38:40|107279.4|107229.4|107281.4|107231.4|107282.2|107232.2|107279.4|107229.4|10
1720751930000|2024-07-12 02:38:50|107281.5|107231.5|107282.6|107232.6|107282.6|107232.6|107280.8|107230.8|7
1720751940000|2024-07-12 02:39:00|107282.9|107232.9|107284.7|107234.7|107284.7|107234.7|107282.8|107232.8|6
1720751950000|2024-07-12 02:39:10|107285|107235|107284.5|107234.5|107285|107235|107284.1|107234.1|6
1720751960000|2024-07-12 02:39:20|107284.4|107234.4|107284.4|107234.4|107284.5|107234.5|107284.4|107234.4|3
1720751970000|2024-07-12 02:39:30|107284.5|107234.5|107283.5|107233.5|107284.5|107234.5|107283.4|107233.4|4
1720751980000|2024-07-12 02:39:40|107285.2|107235.2|107276.5|107226.5|107285.3|107235.3|107275.5|107225.5|25
1720751990000|2024-07-12 02:39:50|107276.8|107226.8|107282.3|107232.3|107282.3|107232.3|107276.6|107226.6|22
1720752000000|2024-07-12 02:40:00|107279.7|107229.7|107278.4|107228.4|107281.4|107231.4|107277.8|107227.8|26
1720752010000|2024-07-12 02:40:10|107278.6|107228.6|107278.6|107228.6|107280.2|107230.2|107277.9|107227.9|37
1720752020000|2024-07-12 02:40:20|107278.5|107228.5|107273.7|107223.7|107278.5|107228.5|107271.9|107221.9|17
1720752030000|2024-07-12 02:40:30|107272.8|107222.8|107277.8|107227.8|107277.8|107227.8|107271.3|107221.3|24
1720752040000|2024-07-12 02:40:40|107272.8|107222.8|107276.6|107226.6|107280.7|107230.7|107272.8|107222.8|34
1720752050000|2024-07-12 02:40:50|107277.3|107227.3|107278.5|107228.5|107278.5|107228.5|107274.7|107224.7|36
1720752060000|2024-07-12 02:41:00|107277.1|107227.1|107278.2|107228.2|107279.3|107229.3|107277.1|107227.1|14
1720752070000|2024-07-12 02:41:10|107278.5|107228.5|107281.5|107231.5|107281.5|107231.5|107278.5|107228.5|7
1720752080000|2024-07-12 02:41:20|107281.2|107231.2|107282.9|107232.9|107283|107233|107281.2|107231.2|6
1720752090000|2024-07-12 02:41:30|107283|107233|107281.2|107231.2|107283|107233|107281.2|107231.2|8
1720752100000|2024-07-12 02:41:40|107282.7|107232.7|107282.5|107232.5|107283.9|107233.9|107281.5|107231.5|29
1720752110000|2024-07-12 02:41:50|107284.1|107234.1|107288.9|107238.9|107289.4|107239.4|107284.1|107234.1|17
1720752120000|2024-07-12 02:42:00|107289.3|107239.3|107291.8|107241.8|107291.8|107241.8|107289.3|107239.3|10
1720752130000|2024-07-12 02:42:10|107291.5|107241.5|107289.3|107239.3|107291.5|107241.5|107289.3|107239.3|5
1720752140000|2024-07-12 02:42:20|107289.2|107239.2|107288.8|107238.8|107289.2|107239.2|107288.7|107238.7|3
1720752150000|2024-07-12 02:42:30|107288.7|107238.7|107288.6|107238.6|107288.7|107238.7|107288.6|107238.6|2
1720752160000|2024-07-12 02:42:40|107288.3|107238.3|107286.8|107236.8|107288.3|107238.3|107286.5|107236.5|6
1720752170000|2024-07-12 02:42:50|107286.7|107236.7|107285.8|107235.8|107287.1|107237.1|107284.1|107234.1|9
1720752180000|2024-07-12 02:43:00|107285.5|107235.5|107285.3|107235.3|107285.8|107235.8|107281|107231|17
1720752190000|2024-07-12 02:43:10|107285.4|107235.4|107278.9|107228.9|107285.4|107235.4|107276.5|107226.5|19
1720752200000|2024-07-12 02:43:20|107279.1|107229.1|107280.8|107230.8|107281.3|107231.3|107277.7|107227.7|17
1720752210000|2024-07-12 02:43:30|107281.3|107231.3|107280.6|107230.6|107281.3|107231.3|107280.6|107230.6|8
1720752220000|2024-07-12 02:43:40|107281.1|107231.1|107274.4|107224.4|107281.2|107231.2|107274.4|107224.4|24
1720752230000|2024-07-12 02:43:50|107275.3|107225.3|107277.4|107227.4|107278.9|107228.9|107274.4|107224.4|19
1720752240000|2024-07-12 02:44:00|107277.7|107227.7|107275.6|107225.6|107280.3|107230.3|107274|107224|35
1720752250000|2024-07-12 02:44:10|107276.5|107226.5|107280.1|107230.1|107280.3|107230.3|107275.2|107225.2|20
1720752260000|2024-07-12 02:44:20|107280.2|107230.2|107280.9|107230.9|107280.9|107230.9|107277.4|107227.4|16
1720752270000|2024-07-12 02:44:30|107280.4|107230.4|107281.2|107231.2|107281.7|107231.7|107280.4|107230.4|11
1720752280000|2024-07-12 02:44:40|107281.4|107231.4|107283.1|107233.1|107283.8|107233.8|107281.2|107231.2|11
1720752290000|2024-07-12 02:44:50|107284.2|107234.2|107286.4|107236.4|107286.8|107236.8|107284.2|107234.2|9
1720752300000|2024-07-12 02:45:00|107286.3|107236.3|107285.3|107235.3|107286.4|107236.4|107285.2|107235.2|5
1720752310000|2024-07-12 02:45:10|107285.2|107235.2|107283.8|107233.8|107285.5|107235.5|107283.8|107233.8|13
1720752320000|2024-07-12 02:45:20|107283.7|107233.7|107280.5|107230.5|107283.7|107233.7|107279.8|107229.8|14
1720752330000|2024-07-12 02:45:30|107280.2|107230.2|107277.5|107227.5|107280.2|107230.2|107276|107226|32
1720752340000|2024-07-12 02:45:40|107275.9|107225.9|107276.4|107226.4|107278.2|107228.2|107273.2|107223.2|40
1720752350000|2024-07-12 02:45:50|107275.5|107225.5|107277.8|107227.8|107277.8|107227.8|107275.5|107225.5|10
1720752360000|2024-07-12 02:46:00|107277.4|107227.4|107282.5|107232.5|107282.6|107232.6|107274.5|107224.5|25
1720752370000|2024-07-12 02:46:10|107281.2|107231.2|107281.4|107231.4|107281.4|107231.4|107281|107231|6
1720752380000|2024-07-12 02:46:20|107282.8|107232.8|107283.6|107233.6|107283.6|107233.6|107282.8|107232.8|4
1720752390000|2024-07-12 02:46:30|107283.9|107233.9|107288.7|107238.7|107288.7|107238.7|107283.9|107233.9|7
1720752400000|2024-07-12 02:46:40|107288.6|107238.6|107289.9|107239.9|107290.2|107240.2|107288.6|107238.6|6
1720752410000|2024-07-12 02:46:50|107289.8|107239.8|107289.9|107239.9|107289.9|107239.9|107289.8|107239.8|2
1720752420000|2024-07-12 02:47:00|107289.7|107239.7|107289.9|107239.9|107289.9|107239.9|107288.4|107238.4|8
1720752430000|2024-07-12 02:47:10|107289.8|107239.8|107290|107240|107290|107240|107289.8|107239.8|3
1720752440000|2024-07-12 02:47:20|107290.3|107240.3|107290.3|107240.3|107290.5|107240.5|107290.3|107240.3|4
1720752450000|2024-07-12 02:47:30|107290.4|107240.4|107292.3|107242.3|107292.3|107242.3|107290.3|107240.3|6
1720752460000|2024-07-12 02:47:40|107291.7|107241.7|107291.7|107241.7|107291.7|107241.7|107291.7|107241.7|1
1720752470000|2024-07-12 02:47:50|107291.5|107241.5|107292.4|107242.4|107292.4|107242.4|107291.5|107241.5|3
1720752480000|2024-07-12 02:48:00|107292.2|107242.2|107292.5|107242.5|107292.8|107242.8|107292.2|107242.2|4
1720752490000|2024-07-12 02:48:10|107292.7|107242.7|107292.6|107242.6|107292.7|107242.7|107292.6|107242.6|2
1720752500000|2024-07-12 02:48:20|107292.4|107242.4|107292.2|107242.2|107292.5|107242.5|107292.2|107242.2|6
1720752510000|2024-07-12 02:48:30|107292.1|107242.1|107292.2|107242.2|107292.2|107242.2|107292.1|107242.1|2
1720752520000|2024-07-12 02:48:40|107292.3|107242.3|107292.3|107242.3|107292.4|107242.4|107292.3|107242.3|3
1720752530000|2024-07-12 02:48:50|107292.4|107242.4|107289.7|107239.7|107292.6|107242.6|107289.7|107239.7|7
1720752540000|2024-07-12 02:49:00|107289.3|107239.3|107289.4|107239.4|107289.4|107239.4|107289.3|107239.3|4
1720752550000|2024-07-12 02:49:10|107289.3|107239.3|107293.2|107243.2|107293.2|107243.2|107289.2|107239.2|8
1720752560000|2024-07-12 02:49:20|107292.9|107242.9|107293.1|107243.1|107293.1|107243.1|107292.9|107242.9|2
1720752570000|2024-07-12 02:49:30|107293|107243|107294.9|107244.9|107296|107246|107293|107243|8
1720752580000|2024-07-12 02:49:40|107294.8|107244.8|107294.9|107244.9|107294.9|107244.9|107294.8|107244.8|2
1720752590000|2024-07-12 02:49:50|107295.1|107245.1|107294.2|107244.2|107295.1|107245.1|107294.2|107244.2|2
1720752600000|2024-07-12 02:50:00|107294.1|107244.1|107295.9|107245.9|107295.9|107245.9|107294.1|107244.1|2
1720752610000|2024-07-12 02:50:10|107296|107246|107296|107246|107296|107246|107296|107246|1
1720752630000|2024-07-12 02:50:30|107296.1|107246.1|107295.9|107245.9|107296.1|107246.1|107295.6|107245.6|4
1720752640000|2024-07-12 02:50:40|107295.8|107245.8|107295.7|107245.7|107295.8|107245.8|107295.7|107245.7|2
1720752650000|2024-07-12 02:50:50|107295.8|107245.8|107296|107246|107296.1|107246.1|107295.3|107245.3|7
1720752660000|2024-07-12 02:51:00|107295.9|107245.9|107295.9|107245.9|107295.9|107245.9|107295.8|107245.8|3
1720752670000|2024-07-12 02:51:10|107296|107246|107296.8|107246.8|107296.8|107246.8|107295.4|107245.4|7
1720752680000|2024-07-12 02:51:20|107297|107247|107296|107246|107297|107247|107295.9|107245.9|6
1720752690000|2024-07-12 02:51:30|107295.7|107245.7|107293.5|107243.5|107295.8|107245.8|107293.5|107243.5|5
1720752700000|2024-07-12 02:51:40|107293.6|107243.6|107295.8|107245.8|107295.8|107245.8|107293.5|107243.5|5
1720752710000|2024-07-12 02:51:50|107295.1|107245.1|107298.4|107248.4|107298.4|107248.4|107295.1|107245.1|6
1720752720000|2024-07-12 02:52:00|107298.5|107248.5|107299|107249|107299|107249|107298.5|107248.5|2
1720752730000|2024-07-12 02:52:10|107299.1|107249.1|107297|107247|107299.2|107249.2|107297|107247|5
1720752740000|2024-07-12 02:52:20|107296.8|107246.8|107298.1|107248.1|107298.8|107248.8|107296.2|107246.2|9
1720752750000|2024-07-12 02:52:30|107297.9|107247.9|107297.6|107247.6|107297.9|107247.9|107297.6|107247.6|3
1720752760000|2024-07-12 02:52:40|107297.5|107247.5|107297.8|107247.8|107297.8|107247.8|107297.5|107247.5|3
1720752770000|2024-07-12 02:52:50|107297.9|107247.9|107299.2|107249.2|107299.7|107249.7|107297.9|107247.9|6
1720752780000|2024-07-12 02:53:00|107299.5|107249.5|107300.4|107250.4|107300.4|107250.4|107299.5|107249.5|3
1720752790000|2024-07-12 02:53:10|107300.8|107250.8|107300.7|107250.7|107300.8|107250.8|107300.7|107250.7|2
1720752800000|2024-07-12 02:53:20|107300.6|107250.6|107300.1|107250.1|107300.6|107250.6|107300.1|107250.1|2
1720752810000|2024-07-12 02:53:30|107300.2|107250.2|107301.5|107251.5|107301.6|107251.6|107300.2|107250.2|3
1720752820000|2024-07-12 02:53:40|107301.4|107251.4|107303.2|107253.2|107303.4|107253.4|107301.2|107251.2|8
1720752830000|2024-07-12 02:53:50|107303.3|107253.3|107304.2|107254.2|107304.6|107254.6|107303.3|107253.3|8
1720752840000|2024-07-12 02:54:00|107304.3|107254.3|107304.4|107254.4|107304.4|107254.4|107304.3|107254.3|2
1720752850000|2024-07-12 02:54:10|107304.7|107254.7|107306|107256|107306|107256|107304.7|107254.7|4
1720752860000|2024-07-12 02:54:20|107306.1|107256.1|107304.3|107254.3|107306.2|107256.2|107304.3|107254.3|8
1720752870000|2024-07-12 02:54:30|107304.2|107254.2|107304.2|107254.2|107304.2|107254.2|107304.2|107254.2|1
1720752880000|2024-07-12 02:54:40|107304.4|107254.4|107304.4|107254.4|107304.4|107254.4|107304.4|107254.4|1
1720752890000|2024-07-12 02:54:50|107303.9|107253.9|107306.2|107256.2|107306.2|107256.2|107303.8|107253.8|3
1720752900000|2024-07-12 02:55:00|107306.3|107256.3|107300.4|107250.4|107306.4|107256.4|107300.4|107250.4|5
1720752910000|2024-07-12 02:55:10|107300.3|107250.3|107300.6|107250.6|107300.6|107250.6|107300.3|107250.3|2
1720752920000|2024-07-12 02:55:20|107300.7|107250.7|107301|107251|107301|107251|107300.6|107250.6|3
1720752930000|2024-07-12 02:55:30|107300.7|107250.7|107302.1|107252.1|107302.1|107252.1|107300.7|107250.7|3
1720752940000|2024-07-12 02:55:40|107302.3|107252.3|107301|107251|107303|107253|107301|107251|11
1720752950000|2024-07-12 02:55:50|107301.1|107251.1|107299.7|107249.7|107301.1|107251.1|107299.7|107249.7|4
1720752960000|2024-07-12 02:56:00|107298.8|107248.8|107295.5|107245.5|107298.8|107248.8|107295.5|107245.5|11
1720752970000|2024-07-12 02:56:10|107295.3|107245.3|107295.3|107245.3|107295.3|107245.3|107295.2|107245.2|3
1720752980000|2024-07-12 02:56:20|107295.4|107245.4|107295.3|107245.3|107295.4|107245.4|107295.3|107245.3|2
1720752990000|2024-07-12 02:56:30|107294.3|107244.3|107293.3|107243.3|107295.9|107245.9|107293.3|107243.3|6
1720753000000|2024-07-12 02:56:40|107293.2|107243.2|107293.5|107243.5|107293.5|107243.5|107293.1|107243.1|4
1720753010000|2024-07-12 02:56:50|107293.8|107243.8|107294.1|107244.1|107294.1|107244.1|107293.8|107243.8|2
1720753020000|2024-07-12 02:57:00|107294.3|107244.3|107295.8|107245.8|107295.8|107245.8|107294.2|107244.2|6
1720753030000|2024-07-12 02:57:10|107295.7|107245.7|107293.3|107243.3|107296.4|107246.4|107293.3|107243.3|10
1720753040000|2024-07-12 02:57:20|107293.6|107243.6|107293.5|107243.5|107293.6|107243.6|107293|107243|14
1720753050000|2024-07-12 02:57:30|107293.7|107243.7|107293.9|107243.9|107293.9|107243.9|107293.5|107243.5|7
1720753060000|2024-07-12 02:57:40|107293.8|107243.8|107296.2|107246.2|107296.2|107246.2|107293.8|107243.8|8
1720753070000|2024-07-12 02:57:50|107296|107246|107296.3|107246.3|107296.3|107246.3|107296|107246|4
1720753080000|2024-07-12 02:58:00|107296.4|107246.4|107296.4|107246.4|107296.4|107246.4|107296.3|107246.3|3
1720753090000|2024-07-12 02:58:10|107297.3|107247.3|107297.3|107247.3|107297.3|107247.3|107297.3|107247.3|1
1720753100000|2024-07-12 02:58:20|107297.1|107247.1|107297.1|107247.1|107297.1|107247.1|107297|107247|3
1720753110000|2024-07-12 02:58:30|107297.2|107247.2|107297|107247|107297.5|107247.5|107296.9|107246.9|5
1720753120000|2024-07-12 02:58:40|107296.9|107246.9|107297.7|107247.7|107297.7|107247.7|107296.7|107246.7|5
1720753130000|2024-07-12 02:58:50|107297.9|107247.9|107297.8|107247.8|107297.9|107247.9|107297.8|107247.8|2
1720753140000|2024-07-12 02:59:00|107297.9|107247.9|107297.4|107247.4|107298.1|107248.1|107297.4|107247.4|7
1720753150000|2024-07-12 02:59:10|107298.4|107248.4|107300.2|107250.2|107300.2|107250.2|107298.4|107248.4|5
1720753160000|2024-07-12 02:59:20|107300.1|107250.1|107300.2|107250.2|107300.2|107250.2|107300.1|107250.1|2
1720753180000|2024-07-12 02:59:40|107301.6|107251.6|107300.3|107250.3|107301.6|107251.6|107300.3|107250.3|2
1720753190000|2024-07-12 02:59:50|107300.2|107250.2|107300.1|107250.1|107300.2|107250.2|107300.1|107250.1|2
1720753200000|2024-07-12 03:00:00|107300.4|107250.4|107301.1|107251.1|107301.1|107251.1|107300.4|107250.4|3
1720753210000|2024-07-12 03:00:10|107301.9|107251.9|107301.7|107251.7|107301.9|107251.9|107301.7|107251.7|3
1720753220000|2024-07-12 03:00:20|107301.5|107251.5|107299.7|107249.7|107301.5|107251.5|107299.7|107249.7|3
1720753230000|2024-07-12 03:00:30|107299.6|107249.6|107299.8|107249.8|107299.8|107249.8|107299.6|107249.6|3
1720753240000|2024-07-12 03:00:40|107300.1|107250.1|107299.3|107249.3|107300.1|107250.1|107299|107249|4
1720753250000|2024-07-12 03:00:50|107299|107249|107299|107249|107299|107249|107299|107249|1
1720753260000|2024-07-12 03:01:00|107298.9|107248.9|107299.4|107249.4|107299.4|107249.4|107298.9|107248.9|5
1720753270000|2024-07-12 03:01:10|107300.6|107250.6|107300.8|107250.8|107301.9|107251.9|107300.6|107250.6|7
1720753280000|2024-07-12 03:01:20|107301.3|107251.3|107301.7|107251.7|107301.7|107251.7|107300.9|107250.9|5
1720753290000|2024-07-12 03:01:30|107302.3|107252.3|107303.1|107253.1|107303.7|107253.7|107302.3|107252.3|8
1720753300000|2024-07-12 03:01:40|107303.3|107253.3|107301.8|107251.8|107303.3|107253.3|107301.8|107251.8|14
1720753310000|2024-07-12 03:01:50|107302.2|107252.2|107301|107251|107302.2|107252.2|107300.7|107250.7|6
1720753320000|2024-07-12 03:02:00|107300.9|107250.9|107305.2|107255.2|107305.2|107255.2|107300.9|107250.9|9
1720753330000|2024-07-12 03:02:10|107305.3|107255.3|107307.2|107257.2|107307.9|107257.9|107304|107254|13
1720753340000|2024-07-12 03:02:20|107306.8|107256.8|107306|107256|107306.8|107256.8|107306|107256|5
1720753350000|2024-07-12 03:02:30|107306.2|107256.2|107306.3|107256.3|107306.6|107256.6|107306.2|107256.2|4
1720753360000|2024-07-12 03:02:40|107305.9|107255.9|107303.7|107253.7|107305.9|107255.9|107303.3|107253.3|5
1720753370000|2024-07-12 03:02:50|107304.1|107254.1|107304.1|107254.1|107304.1|107254.1|107304.1|107254.1|1
1720753380000|2024-07-12 03:03:00|107304|107254|107302.8|107252.8|107304.2|107254.2|107302|107252|9
1720753390000|2024-07-12 03:03:10|107303|107253|107304.6|107254.6|107305.1|107255.1|107303|107253|13
1720753400000|2024-07-12 03:03:20|107305.1|107255.1|107305|107255|107305.1|107255.1|107304.9|107254.9|3
1720753410000|2024-07-12 03:03:30|107304.9|107254.9|107305|107255|107305|107255|107304.9|107254.9|2
1720753420000|2024-07-12 03:03:40|107305.1|107255.1|107306.4|107256.4|107306.6|107256.6|107303.9|107253.9|6
1720753430000|2024-07-12 03:03:50|107306.5|107256.5|107306.5|107256.5|107306.5|107256.5|107306.5|107256.5|1
1720753440000|2024-07-12 03:04:00|107306.4|107256.4|107306.7|107256.7|107306.7|107256.7|107306.3|107256.3|6
1720753450000|2024-07-12 03:04:10|107306.9|107256.9|107306.8|107256.8|107306.9|107256.9|107306.8|107256.8|2
1720753460000|2024-07-12 03:04:20|107306.9|107256.9|107306.8|107256.8|107306.9|107256.9|107306.6|107256.6|3
1720753470000|2024-07-12 03:04:30|107306.9|107256.9|107306.9|107256.9|107306.9|107256.9|107306.9|107256.9|1
1720753480000|2024-07-12 03:04:40|107306.5|107256.5|107306.3|107256.3|107306.5|107256.5|107306.3|107256.3|2
1720753490000|2024-07-12 03:04:50|107306.2|107256.2|107306.5|107256.5|107306.5|107256.5|107306|107256|5
1720753500000|2024-07-12 03:05:00|107306.9|107256.9|107306.7|107256.7|107306.9|107256.9|107306.7|107256.7|2
1720753510000|2024-07-12 03:05:10|107306.6|107256.6|107302.7|107252.7|107306.6|107256.6|107302.7|107252.7|4
1720753520000|2024-07-12 03:05:20|107302|107252|107294.3|107244.3|107302.7|107252.7|107294.3|107244.3|7
1720753530000|2024-07-12 03:05:30|107294.1|107244.1|107293.9|107243.9|107294.1|107244.1|107293.7|107243.7|4
1720753540000|2024-07-12 03:05:40|107293.8|107243.8|107294.7|107244.7|107294.7|107244.7|107293.8|107243.8|3
1720753550000|2024-07-12 03:05:50|107294.8|107244.8|107297.2|107247.2|107298.1|107248.1|107294.4|107244.4|10
1720753560000|2024-07-12 03:06:00|107296.9|107246.9|107296.6|107246.6|107296.9|107246.9|107295.7|107245.7|6
1720753570000|2024-07-12 03:06:10|107296.7|107246.7|107296.1|107246.1|107296.7|107246.7|107296.1|107246.1|4
1720753580000|2024-07-12 03:06:20|107296|107246|107296.4|107246.4|107296.4|107246.4|107296|107246|3
1720753590000|2024-07-12 03:06:30|107295.9|107245.9|107293|107243|107296.3|107246.3|107292.5|107242.5|9
1720753600000|2024-07-12 03:06:40|107292.9|107242.9|107294|107244|107294|107244|107292.7|107242.7|7
1720753610000|2024-07-12 03:06:50|107294.1|107244.1|107294.9|107244.9|107294.9|107244.9|107294.1|107244.1|4
1720753620000|2024-07-12 03:07:00|107295.2|107245.2|107295.7|107245.7|107295.7|107245.7|107295.2|107245.2|3
1720753630000|2024-07-12 03:07:10|107296|107246|107295.8|107245.8|107296.1|107246.1|107295.7|107245.7|4
1720753640000|2024-07-12 03:07:20|107295.7|107245.7|107295.2|107245.2|107295.8|107245.8|107295.2|107245.2|3
1720753650000|2024-07-12 03:07:30|107295.3|107245.3|107295.5|107245.5|107295.8|107245.8|107295.3|107245.3|4
1720753660000|2024-07-12 03:07:40|107297.1|107247.1|107292.2|107242.2|107297.2|107247.2|107288.4|107238.4|17
1720753670000|2024-07-12 03:07:50|107292.4|107242.4|107292.4|107242.4|107292.4|107242.4|107292.4|107242.4|1
1720753680000|2024-07-12 03:08:00|107292.5|107242.5|107292.3|107242.3|107292.5|107242.5|107292.3|107242.3|3
1720753690000|2024-07-12 03:08:10|107292.4|107242.4|107294.3|107244.3|107294.3|107244.3|107292.4|107242.4|2
1720753700000|2024-07-12 03:08:20|107294.2|107244.2|107292.9|107242.9|107294.3|107244.3|107291.7|107241.7|6
1720753710000|2024-07-12 03:08:30|107293|107243|107293|107243|107293|107243|107292.9|107242.9|3
1720753720000|2024-07-12 03:08:40|107292.7|107242.7|107288.8|107238.8|107292.9|107242.9|107288.8|107238.8|13
1720753730000|2024-07-12 03:08:50|107288.1|107238.1|107272.9|107222.9|107288.1|107238.1|107270.9|107220.9|36
1720753740000|2024-07-12 03:09:00|107271.6|107221.6|107266.9|107216.9|107271.6|107221.6|107266.6|107216.6|19
1720753750000|2024-07-12 03:09:10|107267.3|107217.3|107264|107214|107267.3|107217.3|107262.5|107212.5|19
1720753760000|2024-07-12 03:09:20|107265.2|107215.2|107269.3|107219.3|107269.3|107219.3|107265.2|107215.2|14
1720753770000|2024-07-12 03:09:30|107269.5|107219.5|107270.8|107220.8|107270.8|107220.8|107269.5|107219.5|4
1720753780000|2024-07-12 03:09:40|107271|107221|107272.4|107222.4|107272.5|107222.5|107271|107221|7
1720753790000|2024-07-12 03:09:50|107272.3|107222.3|107272.9|107222.9|107272.9|107222.9|107272.3|107222.3|4
1720753800000|2024-07-12 03:10:00|107273|107223|107274.1|107224.1|107274.1|107224.1|107273|107223|6
1720753810000|2024-07-12 03:10:10|107274|107224|107274.9|107224.9|107274.9|107224.9|107274|107224|7
1720753820000|2024-07-12 03:10:20|107275.2|107225.2|107275.7|107225.7|107275.7|107225.7|107275.2|107225.2|2
1720753830000|2024-07-12 03:10:30|107275.6|107225.6|107274.5|107224.5|107275.6|107225.6|107273.9|107223.9|6
1720753840000|2024-07-12 03:10:40|107274|107224|107270.5|107220.5|107274|107224|107270.5|107220.5|5
1720753850000|2024-07-12 03:10:50|107271.7|107221.7|107272.4|107222.4|107272.4|107222.4|107271.7|107221.7|5
1720753860000|2024-07-12 03:11:00|107274.6|107224.6|107279.2|107229.2|107279.2|107229.2|107273.8|107223.8|22
1720753870000|2024-07-12 03:11:10|107279.4|107229.4|107279.7|107229.7|107279.7|107229.7|107279.4|107229.4|7
1720753880000|2024-07-12 03:11:20|107279.6|107229.6|107278.7|107228.7|107279.6|107229.6|107278.4|107228.4|6
1720753890000|2024-07-12 03:11:30|107278.9|107228.9|107284.7|107234.7|107285.8|107235.8|107278.9|107228.9|20
1720753900000|2024-07-12 03:11:40|107284.2|107234.2|107285|107235|107285|107235|107284.2|107234.2|8
1720753910000|2024-07-12 03:11:50|107285.7|107235.7|107286.1|107236.1|107286.1|107236.1|107285.5|107235.5|5
1720753920000|2024-07-12 03:12:00|107286.3|107236.3|107286.4|107236.4|107286.5|107236.5|107286.3|107236.3|4
1720753930000|2024-07-12 03:12:10|107286.3|107236.3|107286.4|107236.4|107286.4|107236.4|107286.3|107236.3|2
1720753940000|2024-07-12 03:12:20|107286.7|107236.7|107290.6|107240.6|107290.6|107240.6|107286.7|107236.7|7
1720753950000|2024-07-12 03:12:30|107290.7|107240.7|107290.5|107240.5|107290.7|107240.7|107290.4|107240.4|5
1720753960000|2024-07-12 03:12:40|107290.4|107240.4|107290.8|107240.8|107290.8|107240.8|107290.4|107240.4|3
1720753970000|2024-07-12 03:12:50|107290.7|107240.7|107290.8|107240.8|107290.9|107240.9|107290.7|107240.7|3
1720753980000|2024-07-12 03:13:00|107290.6|107240.6|107294.1|107244.1|107294.1|107244.1|107290.6|107240.6|9
1720753990000|2024-07-12 03:13:10|107294.3|107244.3|107294|107244|107294.3|107244.3|107294|107244|3
1720754000000|2024-07-12 03:13:20|107294.1|107244.1|107293.9|107243.9|107294.1|107244.1|107293.9|107243.9|2
1720754010000|2024-07-12 03:13:30|107294.9|107244.9|107295.4|107245.4|107295.4|107245.4|107294.9|107244.9|4
1720754020000|2024-07-12 03:13:40|107295.3|107245.3|107294.2|107244.2|107295.3|107245.3|107294.2|107244.2|5
1720754030000|2024-07-12 03:13:50|107294|107244|107294.1|107244.1|107294.1|107244.1|107293.8|107243.8|4
1720754040000|2024-07-12 03:14:00|107292.7|107242.7|107294.9|107244.9|107294.9|107244.9|107292.7|107242.7|5
1720754050000|2024-07-12 03:14:10|107294.8|107244.8|107295|107245|107295.1|107245.1|107294.7|107244.7|5
1720754060000|2024-07-12 03:14:20|107294.2|107244.2|107293.6|107243.6|107294.2|107244.2|107293.6|107243.6|3
1720754070000|2024-07-12 03:14:30|107293.7|107243.7|107293.7|107243.7|107293.7|107243.7|107293.7|107243.7|1
1720754080000|2024-07-12 03:14:40|107293.8|107243.8|107294|107244|107294|107244|107293.8|107243.8|3
1720754090000|2024-07-12 03:14:50|107294.1|107244.1|107295.2|107245.2|107295.5|107245.5|107294|107244|5
1720754100000|2024-07-12 03:15:00|107295|107245|107295.3|107245.3|107295.3|107245.3|107294.8|107244.8|5
1720754110000|2024-07-12 03:15:10|107295.1|107245.1|107291.8|107241.8|107295.1|107245.1|107291.8|107241.8|6
1720754120000|2024-07-12 03:15:20|107291.9|107241.9|107291.9|107241.9|107291.9|107241.9|107291.9|107241.9|1
1720754130000|2024-07-12 03:15:30|107292|107242|107291.7|107241.7|107292|107242|107291.7|107241.7|2
1720754140000|2024-07-12 03:15:40|107291.2|107241.2|107292|107242|107292|107242|107291.2|107241.2|4
1720754150000|2024-07-12 03:15:50|107292.3|107242.3|107292.6|107242.6|107292.6|107242.6|107292.3|107242.3|2
1720754160000|2024-07-12 03:16:00|107292.8|107242.8|107292.1|107242.1|107292.8|107242.8|107292.1|107242.1|7
1720754170000|2024-07-12 03:16:10|107292|107242|107291.7|107241.7|107292.1|107242.1|107291.7|107241.7|5
1720754180000|2024-07-12 03:16:20|107291.8|107241.8|107292.3|107242.3|107292.3|107242.3|107291.8|107241.8|7
1720754190000|2024-07-12 03:16:30|107292.1|107242.1|107293|107243|107293|107243|107292|107242|6
1720754200000|2024-07-12 03:16:40|107292.8|107242.8|107293.3|107243.3|107293.3|107243.3|107292.8|107242.8|2
1720754210000|2024-07-12 03:16:50|107293.1|107243.1|107292.8|107242.8|107293.4|107243.4|107292.8|107242.8|4
1720754220000|2024-07-12 03:17:00|107293.2|107243.2|107292.8|107242.8|107293.4|107243.4|107292.8|107242.8|6
1720754230000|2024-07-12 03:17:10|107293.2|107243.2|107293.3|107243.3|107293.3|107243.3|107293.2|107243.2|2
1720754240000|2024-07-12 03:17:20|107293.2|107243.2|107292.9|107242.9|107293.2|107243.2|107292.9|107242.9|3
1720754250000|2024-07-12 03:17:30|107292.5|107242.5|107291.6|107241.6|107292.5|107242.5|107291.6|107241.6|5
1720754260000|2024-07-12 03:17:40|107291.7|107241.7|107291.7|107241.7|107291.7|107241.7|107291.7|107241.7|1
1720754270000|2024-07-12 03:17:50|107291.6|107241.6|107291.5|107241.5|107291.6|107241.6|107291.5|107241.5|2
1720754280000|2024-07-12 03:18:00|107293.2|107243.2|107293.4|107243.4|107293.4|107243.4|107293.2|107243.2|3
1720754290000|2024-07-12 03:18:10|107293.3|107243.3|107293.2|107243.2|107293.3|107243.3|107293.2|107243.2|2
1720754300000|2024-07-12 03:18:20|107292.2|107242.2|107294.3|107244.3|107294.3|107244.3|107292.2|107242.2|8
1720754310000|2024-07-12 03:18:30|107294.2|107244.2|107294.2|107244.2|107294.2|107244.2|107294.2|107244.2|1
1720754320000|2024-07-12 03:18:40|107294.1|107244.1|107293.7|107243.7|107294.1|107244.1|107293.7|107243.7|2
1720754330000|2024-07-12 03:18:50|107293.6|107243.6|107293.6|107243.6|107293.8|107243.8|107293.6|107243.6|3
1720754340000|2024-07-12 03:19:00|107293.7|107243.7|107293.7|107243.7|107293.7|107243.7|107293.7|107243.7|1
1720754350000|2024-07-12 03:19:10|107293.6|107243.6|107294.7|107244.7|107295.4|107245.4|107293.3|107243.3|6
1720754360000|2024-07-12 03:19:20|107294.8|107244.8|107295|107245|107295|107245|107294.4|107244.4|5
1720754370000|2024-07-12 03:19:30|107294.6|107244.6|107299.6|107249.6|107299.6|107249.6|107293.7|107243.7|10
1720754380000|2024-07-12 03:19:40|107300|107250|107306.5|107256.5|107306.7|107256.7|107300|107250|8
1720754390000|2024-07-12 03:19:50|107306.6|107256.6|107306.7|107256.7|107306.9|107256.9|107306.6|107256.6|4
1720754400000|2024-07-12 03:20:00|107306.2|107256.2|107306.2|107256.2|107306.2|107256.2|107306.2|107256.2|1
1720754410000|2024-07-12 03:20:10|107306.1|107256.1|107303|107253|107306.2|107256.2|107303|107253|6
1720754420000|2024-07-12 03:20:20|107302.3|107252.3|107302.7|107252.7|107302.7|107252.7|107302.1|107252.1|5
1720754430000|2024-07-12 03:20:30|107302.6|107252.6|107299.3|107249.3|107302.6|107252.6|107299.3|107249.3|4
1720754440000|2024-07-12 03:20:40|107299.1|107249.1|107299|107249|107299.1|107249.1|107298.9|107248.9|4
1720754450000|2024-07-12 03:20:50|107298.9|107248.9|107296|107246|107298.9|107248.9|107293.7|107243.7|6
1720754460000|2024-07-12 03:21:00|107295.5|107245.5|107296.1|107246.1|107296.1|107246.1|107294.6|107244.6|11
1720754470000|2024-07-12 03:21:10|107296|107246|107296.6|107246.6|107296.6|107246.6|107294.8|107244.8|6
1720754480000|2024-07-12 03:21:20|107296.3|107246.3|107300.1|107250.1|107300.1|107250.1|107296.3|107246.3|7
1720754490000|2024-07-12 03:21:30|107300.2|107250.2|107299.8|107249.8|107300.2|107250.2|107299.8|107249.8|3
1720754500000|2024-07-12 03:21:40|107299.9|107249.9|107299.9|107249.9|107300|107250|107299.9|107249.9|3
1720754510000|2024-07-12 03:21:50|107300|107250|107301|107251|107301|107251|107299.8|107249.8|4
1720754520000|2024-07-12 03:22:00|107300.5|107250.5|107298.3|107248.3|107300.6|107250.6|107298.3|107248.3|4
1720754530000|2024-07-12 03:22:10|107298.2|107248.2|107298.6|107248.6|107298.6|107248.6|107296.7|107246.7|10
1720754540000|2024-07-12 03:22:20|107298.7|107248.7|107299|107249|107299|107249|107298.6|107248.6|4
1720754550000|2024-07-12 03:22:30|107298.9|107248.9|107300.4|107250.4|107301|107251|107298.9|107248.9|10
1720754560000|2024-07-12 03:22:40|107300.3|107250.3|107300.6|107250.6|107300.6|107250.6|107299.9|107249.9|5
1720754570000|2024-07-12 03:22:50|107300.7|107250.7|107296.7|107246.7|107300.7|107250.7|107296.7|107246.7|15
1720754580000|2024-07-12 03:23:00|107296.4|107246.4|107294|107244|107296.6|107246.6|107292.7|107242.7|21
1720754590000|2024-07-12 03:23:10|107293.3|107243.3|107293|107243|107293.7|107243.7|107292.8|107242.8|12
1720754600000|2024-07-12 03:23:20|107292.8|107242.8|107291.8|107241.8|107292.8|107242.8|107291.8|107241.8|4
1720754610000|2024-07-12 03:23:30|107291.9|107241.9|107291.8|107241.8|107291.9|107241.9|107291.8|107241.8|2
1720754620000|2024-07-12 03:23:40|107291.1|107241.1|107291.6|107241.6|107292.2|107242.2|107291.1|107241.1|3
1720754630000|2024-07-12 03:23:50|107289.2|107239.2|107285.7|107235.7|107289.7|107239.7|107285.5|107235.5|16
1720754640000|2024-07-12 03:24:00|107284.8|107234.8|107284.8|107234.8|107285|107235|107284.8|107234.8|3
1720754650000|2024-07-12 03:24:10|107284.9|107234.9|107284.9|107234.9|107284.9|107234.9|107284.9|107234.9|1
1720754660000|2024-07-12 03:24:20|107284.5|107234.5|107286.6|107236.6|107286.6|107236.6|107284.5|107234.5|2
1720754670000|2024-07-12 03:24:30|107286.5|107236.5|107285.2|107235.2|107286.5|107236.5|107285.1|107235.1|3
1720754680000|2024-07-12 03:24:40|107284.8|107234.8|107285.6|107235.6|107285.6|107235.6|107284.7|107234.7|4
1720754690000|2024-07-12 03:24:50|107285.5|107235.5|107285.5|107235.5|107285.5|107235.5|107285.5|107235.5|1
1720754700000|2024-07-12 03:25:00|107285.3|107235.3|107282.5|107232.5|107285.4|107235.4|107281.3|107231.3|6
1720754710000|2024-07-12 03:25:10|107282.9|107232.9|107283.8|107233.8|107283.8|107233.8|107282.9|107232.9|8
1720754720000|2024-07-12 03:25:20|107283.7|107233.7|107285.5|107235.5|107285.5|107235.5|107283.7|107233.7|5
1720754730000|2024-07-12 03:25:30|107285.6|107235.6|107285.6|107235.6|107285.6|107235.6|107285.5|107235.5|3
1720754740000|2024-07-12 03:25:40|107284.6|107234.6|107286.1|107236.1|107286.1|107236.1|107284.3|107234.3|4
1720754750000|2024-07-12 03:25:50|107286.2|107236.2|107285.6|107235.6|107286.2|107236.2|107285.6|107235.6|2
1720754760000|2024-07-12 03:26:00|107285.2|107235.2|107284.8|107234.8|107285.7|107235.7|107284.4|107234.4|7
1720754770000|2024-07-12 03:26:10|107285|107235|107284.8|107234.8|107285|107235|107284.8|107234.8|3
1720754780000|2024-07-12 03:26:20|107284.7|107234.7|107284.7|107234.7|107284.8|107234.8|107284.7|107234.7|3
1720754790000|2024-07-12 03:26:30|107284.5|107234.5|107281.9|107231.9|107286.9|107236.9|107281.9|107231.9|7
1720754800000|2024-07-12 03:26:40|107282.7|107232.7|107281.2|107231.2|107282.7|107232.7|107281.2|107231.2|7
1720754810000|2024-07-12 03:26:50|107281.1|107231.1|107281.5|107231.5|107281.5|107231.5|107281.1|107231.1|3
1720754820000|2024-07-12 03:27:00|107281.2|107231.2|107281.9|107231.9|107283|107233|107281.1|107231.1|6
1720754830000|2024-07-12 03:27:10|107282.2|107232.2|107282|107232|107282.7|107232.7|107282|107232|5
1720754840000|2024-07-12 03:27:20|107282.8|107232.8|107281.9|107231.9|107282.8|107232.8|107281.9|107231.9|4
1720754850000|2024-07-12 03:27:30|107282|107232|107282|107232|107282|107232|107282|107232|1
1720754860000|2024-07-12 03:27:40|107281.4|107231.4|107283.1|107233.1|107283.1|107233.1|107281.4|107231.4|2
1720754870000|2024-07-12 03:27:50|107283|107233|107283.3|107233.3|107283.5|107233.5|107282.7|107232.7|5
1720754880000|2024-07-12 03:28:00|107283.2|107233.2|107283.4|107233.4|107283.4|107233.4|107283.2|107233.2|7
1720754890000|2024-07-12 03:28:10|107283.3|107233.3|107283.6|107233.6|107283.9|107233.9|107283.3|107233.3|5
1720754900000|2024-07-12 03:28:20|107284.8|107234.8|107285.4|107235.4|107285.4|107235.4|107283.3|107233.3|7
1720754910000|2024-07-12 03:28:30|107284.2|107234.2|107283.3|107233.3|107285|107235|107283.3|107233.3|6
1720754920000|2024-07-12 03:28:40|107283.4|107233.4|107283.2|107233.2|107283.6|107233.6|107283.2|107233.2|5
1720754930000|2024-07-12 03:28:50|107283.6|107233.6|107283.3|107233.3|107284.1|107234.1|107283.3|107233.3|5
1720754940000|2024-07-12 03:29:00|107278.7|107228.7|107277.8|107227.8|107278.7|107228.7|107277.5|107227.5|5
1720754950000|2024-07-12 03:29:10|107277.9|107227.9|107277.5|107227.5|107278.2|107228.2|107277.5|107227.5|4
1720754970000|2024-07-12 03:29:30|107280.6|107230.6|107280.4|107230.4|107280.6|107230.6|107280.4|107230.4|2
1720754980000|2024-07-12 03:29:40|107281.3|107231.3|107279.7|107229.7|107281.3|107231.3|107279.2|107229.2|11
1720754990000|2024-07-12 03:29:50|107279.6|107229.6|107279.9|107229.9|107279.9|107229.9|107279.6|107229.6|3
1720755000000|2024-07-12 03:30:00|107280.6|107230.6|107280.3|107230.3|107280.6|107230.6|107280.3|107230.3|5
1720755010000|2024-07-12 03:30:10|107278.7|107228.7|107277.2|107227.2|107278.9|107228.9|107277.2|107227.2|7
1720755020000|2024-07-12 03:30:20|107277.1|107227.1|107273.3|107223.3|107277.1|107227.1|107273|107223|6
1720755030000|2024-07-12 03:30:30|107273.2|107223.2|107273.2|107223.2|107273.7|107223.7|107273.2|107223.2|5
1720755040000|2024-07-12 03:30:40|107273.8|107223.8|107273.4|107223.4|107273.8|107223.8|107273.3|107223.3|4
1720755050000|2024-07-12 03:30:50|107273|107223|107272.5|107222.5|107273|107223|107272.1|107222.1|5
1720755060000|2024-07-12 03:31:00|107272.4|107222.4|107273.9|107223.9|107273.9|107223.9|107271.8|107221.8|10
1720755070000|2024-07-12 03:31:10|107273.7|107223.7|107273.9|107223.9|107273.9|107223.9|107273.5|107223.5|5
1720755080000|2024-07-12 03:31:20|107274.1|107224.1|107270.1|107220.1|107274.1|107224.1|107269.8|107219.8|6
1720755090000|2024-07-12 03:31:30|107270.3|107220.3|107270.1|107220.1|107270.3|107220.3|107270.1|107220.1|2
1720755100000|2024-07-12 03:31:40|107273.5|107223.5|107316.3|107266.3|107319.5|107269.5|107273.5|107223.5|36
1720755110000|2024-07-12 03:31:50|107316.2|107266.2|107325.7|107275.7|107328.2|107278.2|107313.2|107263.2|50
1720755120000|2024-07-12 03:32:00|107325.9|107275.9|107320.9|107270.9|107329|107279|107315.8|107265.8|34
1720755130000|2024-07-12 03:32:10|107321.5|107271.5|107319.6|107269.6|107323.3|107273.3|107318.9|107268.9|26
1720755140000|2024-07-12 03:32:20|107320.4|107270.4|107321.1|107271.1|107322|107272|107317.5|107267.5|20
1720755150000|2024-07-12 03:32:30|107320.3|107270.3|107319.6|107269.6|107321.2|107271.2|107319|107269|10
1720755160000|2024-07-12 03:32:40|107319.2|107269.2|107316.7|107266.7|107320|107270|107316.4|107266.4|17
1720755170000|2024-07-12 03:32:50|107316.8|107266.8|107316.2|107266.2|107317.4|107267.4|107316.2|107266.2|9
1720755180000|2024-07-12 03:33:00|107316.7|107266.7|107317.4|107267.4|107318.1|107268.1|107316.5|107266.5|9
1720755190000|2024-07-12 03:33:10|107317.8|107267.8|107318|107268|107319.1|107269.1|107317.8|107267.8|6
1720755200000|2024-07-12 03:33:20|107317.9|107267.9|107299.4|107249.4|107317.9|107267.9|107298.7|107248.7|27
1720755210000|2024-07-12 03:33:30|107300.5|107250.5|107290.2|107240.2|107300.6|107250.6|107287.7|107237.7|16
1720755220000|2024-07-12 03:33:40|107290.3|107240.3|107290|107240|107290.3|107240.3|107290|107240|2
1720755230000|2024-07-12 03:33:50|107290.3|107240.3|107289.9|107239.9|107290.5|107240.5|107289.9|107239.9|5
1720755240000|2024-07-12 03:34:00|107290.5|107240.5|107289.7|107239.7|107290.8|107240.8|107289.7|107239.7|6
1720755250000|2024-07-12 03:34:10|107289.4|107239.4|107285.8|107235.8|107289.8|107239.8|107285.8|107235.8|8
1720755260000|2024-07-12 03:34:20|107285.7|107235.7|107288|107238|107288|107238|107285.4|107235.4|8
1720755270000|2024-07-12 03:34:30|107288.2|107238.2|107289.1|107239.1|107289.1|107239.1|107288.2|107238.2|3
1720755280000|2024-07-12 03:34:40|107289.3|107239.3|107290.6|107240.6|107290.7|107240.7|107289.3|107239.3|5
1720755290000|2024-07-12 03:34:50|107290.5|107240.5|107293.5|107243.5|107293.9|107243.9|107290.1|107240.1|9
1720755300000|2024-07-12 03:35:00|107293.6|107243.6|107292.1|107242.1|107293.6|107243.6|107292.1|107242.1|4
1720755310000|2024-07-12 03:35:10|107292.4|107242.4|107292.3|107242.3|107292.7|107242.7|107292.3|107242.3|5
1720755320000|2024-07-12 03:35:20|107292.4|107242.4|107292.5|107242.5|107292.5|107242.5|107292.4|107242.4|2
1720755330000|2024-07-12 03:35:30|107292.7|107242.7|107295.7|107245.7|107295.7|107245.7|107292.5|107242.5|9
1720755340000|2024-07-12 03:35:40|107295.8|107245.8|107295.7|107245.7|107295.8|107245.8|107295.5|107245.5|4
1720755350000|2024-07-12 03:35:50|107294.5|107244.5|107292.1|107242.1|107294.5|107244.5|107290.7|107240.7|14
1720755360000|2024-07-12 03:36:00|107292.4|107242.4|107288.5|107238.5|107292.4|107242.4|107288.5|107238.5|9
1720755370000|2024-07-12 03:36:10|107288.6|107238.6|107289.8|107239.8|107289.8|107239.8|107288.4|107238.4|6
1720755380000|2024-07-12 03:36:20|107289.3|107239.3|107287.9|107237.9|107289.4|107239.4|107287.9|107237.9|7
1720755390000|2024-07-12 03:36:30|107287.5|107237.5|107285|107235|107287.5|107237.5|107285|107235|6
1720755400000|2024-07-12 03:36:40|107284.9|107234.9|107286.6|107236.6|107286.7|107236.7|107284.7|107234.7|8
1720755410000|2024-07-12 03:36:50|107287.3|107237.3|107287.6|107237.6|107288|107238|107287.3|107237.3|5
1720755420000|2024-07-12 03:37:00|107287.4|107237.4|107287.4|107237.4|107287.4|107237.4|107287.4|107237.4|1
1720755430000|2024-07-12 03:37:10|107287.3|107237.3|107285.3|107235.3|107287.3|107237.3|107285.3|107235.3|4
1720755440000|2024-07-12 03:37:20|107284.6|107234.6|107284.8|107234.8|107284.8|107234.8|107284.3|107234.3|4
1720755450000|2024-07-12 03:37:30|107284.4|107234.4|107284.2|107234.2|107284.4|107234.4|107284.2|107234.2|2
1720755460000|2024-07-12 03:37:40|107284.3|107234.3|107285.5|107235.5|107285.5|107235.5|107284.3|107234.3|3
1720755470000|2024-07-12 03:37:50|107285.6|107235.6|107285.6|107235.6|107286.1|107236.1|107285.6|107235.6|6
1720755480000|2024-07-12 03:38:00|107285.7|107235.7|107285.8|107235.8|107285.8|107235.8|107285.7|107235.7|4
1720755490000|2024-07-12 03:38:10|107286|107236|107280.3|107230.3|107286.3|107236.3|107280.3|107230.3|14
1720755500000|2024-07-12 03:38:20|107281.4|107231.4|107281.2|107231.2|107281.9|107231.9|107280.3|107230.3|8
1720755510000|2024-07-12 03:38:30|107280.1|107230.1|107280.2|107230.2|107281.6|107231.6|107280.1|107230.1|17
1720755520000|2024-07-12 03:38:40|107280.1|107230.1|107280.6|107230.6|107280.8|107230.8|107280|107230|4
1720755530000|2024-07-12 03:38:50|107280.7|107230.7|107282.1|107232.1|107282.1|107232.1|107280.4|107230.4|7
1720755540000|2024-07-12 03:39:00|107281.3|107231.3|107282|107232|107282|107232|107281.3|107231.3|4
1720755550000|2024-07-12 03:39:10|107282.1|107232.1|107282|107232|107282.2|107232.2|107282|107232|3
1720755560000|2024-07-12 03:39:20|107281.9|107231.9|107284.6|107234.6|107284.9|107234.9|107281.9|107231.9|9
1720755570000|2024-07-12 03:39:30|107284.8|107234.8|107284.4|107234.4|107284.8|107234.8|107284.4|107234.4|4
1720755580000|2024-07-12 03:39:40|107284.5|107234.5|107284.2|107234.2|107284.6|107234.6|107284.2|107234.2|5
1720755590000|2024-07-12 03:39:50|107284.5|107234.5|107284.4|107234.4|107285.6|107235.6|107283.9|107233.9|12
1720755600000|2024-07-12 03:40:00|107284.3|107234.3|107284.4|107234.4|107284.4|107234.4|107284.3|107234.3|2
1720755610000|2024-07-12 03:40:10|107284.6|107234.6|107286.7|107236.7|107286.7|107236.7|107284.6|107234.6|12
1720755620000|2024-07-12 03:40:20|107286.5|107236.5|107290.5|107240.5|107291|107241|107286.2|107236.2|18
1720755630000|2024-07-12 03:40:30|107290.2|107240.2|107291.3|107241.3|107291.3|107241.3|107290.2|107240.2|9
1720755640000|2024-07-12 03:40:40|107291.2|107241.2|107290.9|107240.9|107291.3|107241.3|107290.9|107240.9|4
1720755650000|2024-07-12 03:40:50|107290.4|107240.4|107290.4|107240.4|107290.4|107240.4|107290.4|107240.4|1
1720755660000|2024-07-12 03:41:00|107290.8|107240.8|107290.5|107240.5|107290.8|107240.8|107289.9|107239.9|9
1720755670000|2024-07-12 03:41:10|107290.6|107240.6|107290.7|107240.7|107290.7|107240.7|107290.5|107240.5|4
1720755680000|2024-07-12 03:41:20|107291.4|107241.4|107291.2|107241.2|107291.4|107241.4|107291.2|107241.2|3
1720755690000|2024-07-12 03:41:30|107291.5|107241.5|107288.7|107238.7|107291.5|107241.5|107288.7|107238.7|5
1720755700000|2024-07-12 03:41:40|107288.5|107238.5|107288.6|107238.6|107288.6|107238.6|107288.5|107238.5|2
1720755710000|2024-07-12 03:41:50|107288.5|107238.5|107288.2|107238.2|107288.5|107238.5|107288.2|107238.2|2
1720755720000|2024-07-12 03:42:00|107288.5|107238.5|107288.3|107238.3|107288.6|107238.6|107288.3|107238.3|4
1720755730000|2024-07-12 03:42:10|107288|107238|107287.9|107237.9|107288|107238|107287.9|107237.9|4
1720755740000|2024-07-12 03:42:20|107285.9|107235.9|107285.4|107235.4|107286.1|107236.1|107285|107235|12
1720755750000|2024-07-12 03:42:30|107285.2|107235.2|107285.2|107235.2|107285.5|107235.5|107285.1|107235.1|7
1720755760000|2024-07-12 03:42:40|107284.7|107234.7|107283.7|107233.7|107284.8|107234.8|107283.7|107233.7|3
1720755770000|2024-07-12 03:42:50|107283.2|107233.2|107284.2|107234.2|107284.2|107234.2|107282.3|107232.3|10
1720755780000|2024-07-12 03:43:00|107284.3|107234.3|107283.3|107233.3|107284.3|107234.3|107283|107233|9
1720755790000|2024-07-12 03:43:10|107283|107233|107283.5|107233.5|107283.5|107233.5|107283|107233|5
1720755800000|2024-07-12 03:43:20|107283.2|107233.2|107283.1|107233.1|107283.2|107233.2|107283.1|107233.1|2
1720755810000|2024-07-12 03:43:30|107283|107233|107282.6|107232.6|107283|107233|107281.5|107231.5|5
1720755820000|2024-07-12 03:43:40|107281.8|107231.8|107282.7|107232.7|107283.8|107233.8|107281.8|107231.8|10
1720755830000|2024-07-12 03:43:50|107282.8|107232.8|107282.5|107232.5|107283|107233|107281.8|107231.8|8
1720755840000|2024-07-12 03:44:00|107282.4|107232.4|107284.5|107234.5|107284.5|107234.5|107282.4|107232.4|6
1720755850000|2024-07-12 03:44:10|107284.9|107234.9|107285.2|107235.2|107285.4|107235.4|107284.4|107234.4|8
1720755860000|2024-07-12 03:44:20|107285.9|107235.9|107285|107235|107285.9|107235.9|107285|107235|2
1720755870000|2024-07-12 03:44:30|107285.9|107235.9|107291.3|107241.3|107291.3|107241.3|107285.9|107235.9|8
1720755880000|2024-07-12 03:44:40|107291|107241|107289.9|107239.9|107291.5|107241.5|107289.9|107239.9|16
1720755890000|2024-07-12 03:44:50|107289.6|107239.6|107288.6|107238.6|107289.6|107239.6|107288.6|107238.6|7
1720755900000|2024-07-12 03:45:00|107287.8|107237.8|107287.6|107237.6|107287.8|107237.8|107287.6|107237.6|3
1720755920000|2024-07-12 03:45:20|107288.1|107238.1|107287.7|107237.7|107288.2|107238.2|107287.7|107237.7|5
1720755930000|2024-07-12 03:45:30|107287.2|107237.2|107292.5|107242.5|107292.5|107242.5|107287.1|107237.1|13
1720755940000|2024-07-12 03:45:40|107293.2|107243.2|107300|107250|107300|107250|107293.2|107243.2|13
1720755950000|2024-07-12 03:45:50|107300.1|107250.1|107300.4|107250.4|107300.4|107250.4|107299.9|107249.9|5
1720755960000|2024-07-12 03:46:00|107300.1|107250.1|107299.9|107249.9|107300.7|107250.7|107299.8|107249.8|6
1720755970000|2024-07-12 03:46:10|107300.4|107250.4|107300.2|107250.2|107300.8|107250.8|107300.1|107250.1|6
1720755980000|2024-07-12 03:46:20|107299.6|107249.6|107299.5|107249.5|107299.7|107249.7|107299.5|107249.5|3
1720755990000|2024-07-12 03:46:30|107299.4|107249.4|107300.2|107250.2|107300.2|107250.2|107299.3|107249.3|8
1720756000000|2024-07-12 03:46:40|107300.1|107250.1|107300.1|107250.1|107300.1|107250.1|107300.1|107250.1|1
1720756010000|2024-07-12 03:46:50|107300.2|107250.2|107300.2|107250.2|107300.3|107250.3|107300.2|107250.2|3
1720756020000|2024-07-12 03:47:00|107300.3|107250.3|107303.7|107253.7|107303.7|107253.7|107299.4|107249.4|7
1720756030000|2024-07-12 03:47:10|107304|107254|107304.1|107254.1|107304.1|107254.1|107304|107254|2
1720756040000|2024-07-12 03:47:20|107303.7|107253.7|107303.7|107253.7|107303.7|107253.7|107303.7|107253.7|1
1720756050000|2024-07-12 03:47:30|107304.2|107254.2|107303.5|107253.5|107304.2|107254.2|107303.5|107253.5|2
1720756060000|2024-07-12 03:47:40|107302.9|107252.9|107303.5|107253.5|107303.5|107253.5|107302.9|107252.9|2
1720756070000|2024-07-12 03:47:50|107303.4|107253.4|107302.3|107252.3|107303.4|107253.4|107302.3|107252.3|7
1720756080000|2024-07-12 03:48:00|107302.8|107252.8|107302.4|107252.4|107302.8|107252.8|107302.4|107252.4|2
1720756090000|2024-07-12 03:48:10|107301.4|107251.4|107300.3|107250.3|107301.4|107251.4|107299.9|107249.9|7
1720756100000|2024-07-12 03:48:20|107299.9|107249.9|107299.8|107249.8|107300.1|107250.1|107298.7|107248.7|8
1720756110000|2024-07-12 03:48:30|107299.6|107249.6|107297.6|107247.6|107299.6|107249.6|107294.9|107244.9|20
1720756120000|2024-07-12 03:48:40|107297.9|107247.9|107297.2|107247.2|107298|107248|107297.2|107247.2|6
1720756130000|2024-07-12 03:48:50|107297.3|107247.3|107297.3|107247.3|107297.3|107247.3|107297.3|107247.3|1
1720756140000|2024-07-12 03:49:00|107297.1|107247.1|107294.5|107244.5|107297.6|107247.6|107292.4|107242.4|23
1720756150000|2024-07-12 03:49:10|107294.3|107244.3|107293.3|107243.3|107295.5|107245.5|107293.2|107243.2|16
1720756160000|2024-07-12 03:49:20|107293.7|107243.7|107297.9|107247.9|107298.9|107248.9|107292.4|107242.4|16
1720756170000|2024-07-12 03:49:30|107298.4|107248.4|107298.6|107248.6|107298.6|107248.6|107298.4|107248.4|3
1720756180000|2024-07-12 03:49:40|107298.1|107248.1|107299.1|107249.1|107299.6|107249.6|107298.1|107248.1|8
1720756190000|2024-07-12 03:49:50|107299.5|107249.5|107298.2|107248.2|107299.9|107249.9|107298.2|107248.2|5
1720756200000|2024-07-12 03:50:00|107298.3|107248.3|107298.5|107248.5|107298.5|107248.5|107298.3|107248.3|2
1720756210000|2024-07-12 03:50:10|107298.8|107248.8|107298.7|107248.7|107299.4|107249.4|107298.7|107248.7|5
1720756220000|2024-07-12 03:50:20|107300|107250|107297.4|107247.4|107302.2|107252.2|107297.4|107247.4|14
1720756230000|2024-07-12 03:50:30|107297.5|107247.5|107289.2|107239.2|107297.7|107247.7|107286.3|107236.3|17
1720756240000|2024-07-12 03:50:40|107287.2|107237.2|107289.4|107239.4|107289.5|107239.5|107287.2|107237.2|15
1720756250000|2024-07-12 03:50:50|107290.3|107240.3|107288.4|107238.4|107290.9|107240.9|107286.3|107236.3|18
1720756260000|2024-07-12 03:51:00|107287.4|107237.4|107292.5|107242.5|107292.5|107242.5|107287.2|107237.2|30
1720756270000|2024-07-12 03:51:10|107292.7|107242.7|107298.1|107248.1|107298.7|107248.7|107292.7|107242.7|18
1720756280000|2024-07-12 03:51:20|107298.4|107248.4|107302.2|107252.2|107302.2|107252.2|107298.4|107248.4|9
1720756290000|2024-07-12 03:51:30|107302.1|107252.1|107302|107252|107302.1|107252.1|107302|107252|2
1720756300000|2024-07-12 03:51:40|107301.9|107251.9|107299.6|107249.6|107302.1|107252.1|107298.9|107248.9|10
1720756310000|2024-07-12 03:51:50|107299.5|107249.5|107298.9|107248.9|107299.5|107249.5|107298.9|107248.9|4
1720756320000|2024-07-12 03:52:00|107298.8|107248.8|107298.9|107248.9|107298.9|107248.9|107298.8|107248.8|2
1720756330000|2024-07-12 03:52:10|107299.6|107249.6|107299.9|107249.9|107299.9|107249.9|107299.6|107249.6|3
1720756340000|2024-07-12 03:52:20|107300|107250|107297.8|107247.8|107300|107250|107297.8|107247.8|6
1720756350000|2024-07-12 03:52:30|107297.7|107247.7|107298.2|107248.2|107298.2|107248.2|107297.7|107247.7|2
1720756360000|2024-07-12 03:52:40|107298.1|107248.1|107298.1|107248.1|107298.1|107248.1|107298.1|107248.1|1
1720756380000|2024-07-12 03:53:00|107297.4|107247.4|107296.5|107246.5|107297.5|107247.5|107296.5|107246.5|3
1720756390000|2024-07-12 03:53:10|107297.6|107247.6|107298|107248|107298|107248|107297.6|107247.6|3
1720756400000|2024-07-12 03:53:20|107297.9|107247.9|107294.6|107244.6|107297.9|107247.9|107294.3|107244.3|11
1720756410000|2024-07-12 03:53:30|107294.3|107244.3|107295.2|107245.2|107295.3|107245.3|107294.1|107244.1|6
1720756420000|2024-07-12 03:53:40|107295.4|107245.4|107295.8|107245.8|107295.8|107245.8|107295.2|107245.2|10
1720756430000|2024-07-12 03:53:50|107295.5|107245.5|107295.9|107245.9|107295.9|107245.9|107295.5|107245.5|4
1720756440000|2024-07-12 03:54:00|107296.2|107246.2|107287.9|107237.9|107296.9|107246.9|107286.6|107236.6|23
1720756450000|2024-07-12 03:54:10|107288.2|107238.2|107286.2|107236.2|107288.2|107238.2|107284.2|107234.2|22
1720756460000|2024-07-12 03:54:20|107286.1|107236.1|107284.7|107234.7|107286.1|107236.1|107284.7|107234.7|6
1720756470000|2024-07-12 03:54:30|107285.6|107235.6|107284.8|107234.8|107286.2|107236.2|107284.8|107234.8|10
1720756480000|2024-07-12 03:54:40|107284.9|107234.9|107284.9|107234.9|107285|107235|107284.8|107234.8|4
1720756490000|2024-07-12 03:54:50|107284.6|107234.6|107286.3|107236.3|107287.4|107237.4|107284.6|107234.6|7
1720756500000|2024-07-12 03:55:00|107286.2|107236.2|107286.4|107236.4|107286.4|107236.4|107286.1|107236.1|3
1720756510000|2024-07-12 03:55:10|107286.3|107236.3|107287.1|107237.1|107287.8|107237.8|107286.3|107236.3|7
1720756520000|2024-07-12 03:55:20|107286.4|107236.4|107287.4|107237.4|107287.4|107237.4|107285.7|107235.7|7
1720756530000|2024-07-12 03:55:30|107288|107238|107290.4|107240.4|107290.4|107240.4|107288|107238|9
1720756540000|2024-07-12 03:55:40|107290.6|107240.6|107291.2|107241.2|107291.2|107241.2|107290.5|107240.5|5
1720756550000|2024-07-12 03:55:50|107291.1|107241.1|107290.9|107240.9|107291.1|107241.1|107290.9|107240.9|2
1720756560000|2024-07-12 03:56:00|107290.8|107240.8|107289.8|107239.8|107290.9|107240.9|107289.8|107239.8|5
1720756570000|2024-07-12 03:56:10|107290.2|107240.2|107291.1|107241.1|107291.1|107241.1|107290.2|107240.2|2
1720756590000|2024-07-12 03:56:30|107291.5|107241.5|107291.3|107241.3|107291.5|107241.5|107291.3|107241.3|3
1720756600000|2024-07-12 03:56:40|107290.7|107240.7|107290.7|107240.7|107290.7|107240.7|107290.7|107240.7|1
1720756610000|2024-07-12 03:56:50|107290.8|107240.8|107290.8|107240.8|107290.8|107240.8|107290.8|107240.8|1
1720756620000|2024-07-12 03:57:00|107290.7|107240.7|107290.6|107240.6|107291|107241|107290.5|107240.5|4
1720756630000|2024-07-12 03:57:10|107290.7|107240.7|107279.7|107229.7|107293.3|107243.3|107279.4|107229.4|16
1720756640000|2024-07-12 03:57:20|107279.9|107229.9|107280.2|107230.2|107281|107231|107279|107229|10
1720756650000|2024-07-12 03:57:30|107279.7|107229.7|107278.4|107228.4|107279.7|107229.7|107278.4|107228.4|4
1720756660000|2024-07-12 03:57:40|107277.2|107227.2|107276.6|107226.6|107278.4|107228.4|107276.6|107226.6|7
1720756670000|2024-07-12 03:57:50|107276.2|107226.2|107270.2|107220.2|107276.2|107226.2|107270.1|107220.1|11
1720756680000|2024-07-12 03:58:00|107270|107220|107271.1|107221.1|107271.1|107221.1|107269.9|107219.9|3
1720756690000|2024-07-12 03:58:10|107271.2|107221.2|107271.9|107221.9|107271.9|107221.9|107270.8|107220.8|6
1720756700000|2024-07-12 03:58:20|107272.6|107222.6|107277.8|107227.8|107277.9|107227.9|107272.6|107222.6|8
1720756710000|2024-07-12 03:58:30|107277.9|107227.9|107277.9|107227.9|107277.9|107227.9|107277.8|107227.8|3
1720756720000|2024-07-12 03:58:40|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|1
1720756730000|2024-07-12 03:58:50|107279.3|107229.3|107277.4|107227.4|107279.4|107229.4|107277.4|107227.4|5
1720756740000|2024-07-12 03:59:00|107277.3|107227.3|107276.5|107226.5|107277.9|107227.9|107276.5|107226.5|6
1720756750000|2024-07-12 03:59:10|107276.4|107226.4|107277.2|107227.2|107277.2|107227.2|107276|107226|7
1720756760000|2024-07-12 03:59:20|107277.3|107227.3|107277.3|107227.3|107277.3|107227.3|107277.3|107227.3|1
1720756770000|2024-07-12 03:59:30|107277.7|107227.7|107277.3|107227.3|107277.7|107227.7|107277.3|107227.3|2
1720756780000|2024-07-12 03:59:40|107277.5|107227.5|107276.7|107226.7|107277.5|107227.5|107276.7|107226.7|5
1720756790000|2024-07-12 03:59:50|107276.1|107226.1|107276.1|107226.1|107276.7|107226.7|107276.1|107226.1|3
1720756800000|2024-07-12 04:00:00|107277.4|107227.4|107277|107227|107277.4|107227.4|107276.2|107226.2|9
1720756810000|2024-07-12 04:00:10|107277.9|107227.9|107277.5|107227.5|107277.9|107227.9|107277.5|107227.5|4
1720756820000|2024-07-12 04:00:20|107277.6|107227.6|107277.6|107227.6|107277.6|107227.6|107277.6|107227.6|1
1720756830000|2024-07-12 04:00:30|107277.2|107227.2|107277.4|107227.4|107277.8|107227.8|107277.2|107227.2|11
1720756840000|2024-07-12 04:00:40|107276.4|107226.4|107276.6|107226.6|107276.8|107226.8|107276.2|107226.2|12
1720756850000|2024-07-12 04:00:50|107276.3|107226.3|107277.8|107227.8|107277.8|107227.8|107276.2|107226.2|11
1720756860000|2024-07-12 04:01:00|107277.9|107227.9|107278.8|107228.8|107278.8|107228.8|107277.8|107227.8|3
1720756870000|2024-07-12 04:01:10|107278.7|107228.7|107279.9|107229.9|107279.9|107229.9|107278.7|107228.7|3
1720756880000|2024-07-12 04:01:20|107280.2|107230.2|107281.2|107231.2|107281.2|107231.2|107280.2|107230.2|2
1720756890000|2024-07-12 04:01:30|107280.4|107230.4|107280.9|107230.9|107281.1|107231.1|107280.4|107230.4|7
1720756900000|2024-07-12 04:01:40|107280.8|107230.8|107281.2|107231.2|107281.2|107231.2|107280.8|107230.8|3
1720756910000|2024-07-12 04:01:50|107281.1|107231.1|107281.1|107231.1|107281.1|107231.1|107281.1|107231.1|1
1720756920000|2024-07-12 04:02:00|107281.6|107231.6|107281.4|107231.4|107281.8|107231.8|107281.3|107231.3|6
1720756930000|2024-07-12 04:02:10|107281.3|107231.3|107281|107231|107281.3|107231.3|107281|107231|4
1720756940000|2024-07-12 04:02:20|107280.9|107230.9|107278.9|107228.9|107280.9|107230.9|107278.9|107228.9|6
1720756950000|2024-07-12 04:02:30|107279|107229|107277.5|107227.5|107279|107229|107277.5|107227.5|5
1720756960000|2024-07-12 04:02:40|107277.3|107227.3|107277.5|107227.5|107277.6|107227.6|107277.3|107227.3|3
1720756970000|2024-07-12 04:02:50|107277|107227|107277.2|107227.2|107277.2|107227.2|107277|107227|2
1720756980000|2024-07-12 04:03:00|107278.8|107228.8|107278.8|107228.8|107278.8|107228.8|107278.8|107228.8|1
1720756990000|2024-07-12 04:03:10|107278.7|107228.7|107278.8|107228.8|107278.8|107228.8|107278.7|107228.7|2
1720757000000|2024-07-12 04:03:20|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|1
1720757010000|2024-07-12 04:03:30|107277.9|107227.9|107277.9|107227.9|107278|107228|107277.9|107227.9|3
1720757020000|2024-07-12 04:03:40|107277.8|107227.8|107277.5|107227.5|107277.8|107227.8|107277.5|107227.5|2
1720757030000|2024-07-12 04:03:50|107278.8|107228.8|107278.8|107228.8|107278.8|107228.8|107278.8|107228.8|1
1720757040000|2024-07-12 04:04:00|107278.9|107228.9|107278.8|107228.8|107278.9|107228.9|107278.8|107228.8|2
1720757050000|2024-07-12 04:04:10|107278.7|107228.7|107279.2|107229.2|107279.2|107229.2|107278.7|107228.7|5
1720757060000|2024-07-12 04:04:20|107279.3|107229.3|107279.3|107229.3|107279.3|107229.3|107279.3|107229.3|1
1720757070000|2024-07-12 04:04:30|107279.2|107229.2|107280.4|107230.4|107280.4|107230.4|107278.2|107228.2|6
1720757080000|2024-07-12 04:04:40|107280.5|107230.5|107280.8|107230.8|107280.8|107230.8|107280.4|107230.4|4
1720757090000|2024-07-12 04:04:50|107280.5|107230.5|107278.6|107228.6|107280.7|107230.7|107278.1|107228.1|10
1720757100000|2024-07-12 04:05:00|107279.7|107229.7|107278.2|107228.2|107281.6|107231.6|107278.2|107228.2|12
1720757110000|2024-07-12 04:05:10|107278.1|107228.1|107277.9|107227.9|107278.3|107228.3|107277.8|107227.8|7
1720757120000|2024-07-12 04:05:20|107278.2|107228.2|107278|107228|107278.3|107228.3|107277.7|107227.7|5
1720757130000|2024-07-12 04:05:30|107278.2|107228.2|107277.5|107227.5|107278.2|107228.2|107277.5|107227.5|4
1720757140000|2024-07-12 04:05:40|107277.8|107227.8|107277.7|107227.7|107277.9|107227.9|107277.6|107227.6|4
1720757150000|2024-07-12 04:05:50|107276.6|107226.6|107277.8|107227.8|107277.8|107227.8|107276.5|107226.5|6
1720757160000|2024-07-12 04:06:00|107277.9|107227.9|107271.9|107221.9|107278.9|107228.9|107267.2|107217.2|27
1720757170000|2024-07-12 04:06:10|107270.6|107220.6|107271.5|107221.5|107271.9|107221.9|107270.2|107220.2|7
1720757180000|2024-07-12 04:06:20|107270.9|107220.9|107253.8|107203.8|107271|107221|107251|107201|51
1720757190000|2024-07-12 04:06:30|107254.3|107204.3|107259|107209|107259|107209|107250.5|107200.5|25
1720757200000|2024-07-12 04:06:40|107259.4|107209.4|107263.8|107213.8|107263.8|107213.8|107258.9|107208.9|12
1720757210000|2024-07-12 04:06:50|107263.7|107213.7|107265.3|107215.3|107265.3|107215.3|107263.7|107213.7|10
1720757220000|2024-07-12 04:07:00|107265.4|107215.4|107265.5|107215.5|107265.7|107215.7|107263.4|107213.4|5
1720757230000|2024-07-12 04:07:10|107266.1|107216.1|107266.3|107216.3|107266.4|107216.4|107266.1|107216.1|4
1720757240000|2024-07-12 04:07:20|107266.2|107216.2|107266.5|107216.5|107266.5|107216.5|107266.2|107216.2|3
1720757250000|2024-07-12 04:07:30|107266.6|107216.6|107266.6|107216.6|107267.5|107217.5|107266.4|107216.4|7
1720757260000|2024-07-12 04:07:40|107266.7|107216.7|107264.2|107214.2|107266.8|107216.8|107264.2|107214.2|6
1720757270000|2024-07-12 04:07:50|107263.2|107213.2|107263.1|107213.1|107263.2|107213.2|107263.1|107213.1|2
1720757280000|2024-07-12 04:08:00|107261.9|107211.9|107261.8|107211.8|107261.9|107211.9|107261.8|107211.8|2
1720757290000|2024-07-12 04:08:10|107262.3|107212.3|107262.5|107212.5|107262.5|107212.5|107262.2|107212.2|3
1720757300000|2024-07-12 04:08:20|107262.4|107212.4|107259.1|107209.1|107262.4|107212.4|107259.1|107209.1|5
1720757310000|2024-07-12 04:08:30|107258.7|107208.7|107258.6|107208.6|107258.7|107208.7|107258.6|107208.6|2
1720757320000|2024-07-12 04:08:40|107258.5|107208.5|107252.8|107202.8|107258.5|107208.5|107252.6|107202.6|18
1720757330000|2024-07-12 04:08:50|107252.6|107202.6|107252.6|107202.6|107252.6|107202.6|107252|107202|6
1720757340000|2024-07-12 04:09:00|107252.2|107202.2|107252.8|107202.8|107253.3|107203.3|107252.2|107202.2|7
1720757350000|2024-07-12 04:09:10|107252.5|107202.5|107251.8|107201.8|107252.6|107202.6|107251.8|107201.8|5
1720757360000|2024-07-12 04:09:20|107251.6|107201.6|107252.1|107202.1|107252.1|107202.1|107251.6|107201.6|3
1720757370000|2024-07-12 04:09:30|107252.2|107202.2|107251.8|107201.8|107252.2|107202.2|107251.8|107201.8|6
1720757380000|2024-07-12 04:09:40|107252.3|107202.3|107252.1|107202.1|107252.6|107202.6|107252.1|107202.1|5
1720757390000|2024-07-12 04:09:50|107252.4|107202.4|107252|107202|107252.5|107202.5|107252|107202|3
1720757400000|2024-07-12 04:10:00|107251.9|107201.9|107251.7|107201.7|107252|107202|107251.5|107201.5|6
1720757410000|2024-07-12 04:10:10|107251.6|107201.6|107250.2|107200.2|107251.6|107201.6|107249.6|107199.6|9
1720757420000|2024-07-12 04:10:20|107250.6|107200.6|107252.4|107202.4|107252.6|107202.6|107250.6|107200.6|9
1720757430000|2024-07-12 04:10:30|107252.2|107202.2|107251.8|107201.8|107252.2|107202.2|107251.8|107201.8|2
1720757440000|2024-07-12 04:10:40|107252.4|107202.4|107251.9|107201.9|107252.5|107202.5|107251.5|107201.5|14
1720757450000|2024-07-12 04:10:50|107251.5|107201.5|107250.9|107200.9|107252.3|107202.3|107250.9|107200.9|7
1720757460000|2024-07-12 04:11:00|107250.6|107200.6|107250.1|107200.1|107250.7|107200.7|107250|107200|12
1720757470000|2024-07-12 04:11:10|107250|107200|107247.1|107197.1|107250|107200|107247.1|107197.1|7
1720757480000|2024-07-12 04:11:20|107247|107197|107247.2|107197.2|107247.2|107197.2|107247|107197|3
1720757490000|2024-07-12 04:11:30|107247.1|107197.1|107247.1|107197.1|107247.1|107197.1|107247.1|107197.1|1
1720757500000|2024-07-12 04:11:40|107247.2|107197.2|107247.3|107197.3|107248|107198|107247.2|107197.2|6
1720757510000|2024-07-12 04:11:50|107247.4|107197.4|107248.3|107198.3|107248.3|107198.3|107247.4|107197.4|6
1720757520000|2024-07-12 04:12:00|107248.2|107198.2|107250.5|107200.5|107251.7|107201.7|107248.2|107198.2|11
1720757530000|2024-07-12 04:12:10|107249.9|107199.9|107246|107196|107249.9|107199.9|107245|107195|13
1720757540000|2024-07-12 04:12:20|107245.5|107195.5|107245.1|107195.1|107245.7|107195.7|107245|107195|7
1720757550000|2024-07-12 04:12:30|107245.2|107195.2|107244.1|107194.1|107245.2|107195.2|107244.1|107194.1|3
1720757560000|2024-07-12 04:12:40|107244|107194|107244.4|107194.4|107244.4|107194.4|107244|107194|2
1720757570000|2024-07-12 04:12:50|107244.7|107194.7|107244.7|107194.7|107244.7|107194.7|107244.7|107194.7|1
1720757580000|2024-07-12 04:13:00|107243.8|107193.8|107243.8|107193.8|107243.8|107193.8|107243.8|107193.8|1
1720757590000|2024-07-12 04:13:10|107243.9|107193.9|107243.8|107193.8|107243.9|107193.9|107243.8|107193.8|2
1720757600000|2024-07-12 04:13:20|107243.9|107193.9|107243.8|107193.8|107244|107194|107243.7|107193.7|5
1720757610000|2024-07-12 04:13:30|107243.9|107193.9|107244.7|107194.7|107244.7|107194.7|107243.9|107193.9|2
1720757620000|2024-07-12 04:13:40|107244.9|107194.9|107245.8|107195.8|107245.8|107195.8|107244.7|107194.7|5
1720757630000|2024-07-12 04:13:50|107246.4|107196.4|107246.3|107196.3|107246.4|107196.4|107246.1|107196.1|4
1720757640000|2024-07-12 04:14:00|107246.4|107196.4|107246.3|107196.3|107246.4|107196.4|107246.3|107196.3|2
1720757650000|2024-07-12 04:14:10|107246.2|107196.2|107246.7|107196.7|107246.7|107196.7|107246.2|107196.2|6
1720757660000|2024-07-12 04:14:20|107246.5|107196.5|107247.6|107197.6|107247.6|107197.6|107246.5|107196.5|6
1720757670000|2024-07-12 04:14:30|107247.7|107197.7|107246.6|107196.6|107247.7|107197.7|107246.6|107196.6|6
1720757680000|2024-07-12 04:14:40|107245.4|107195.4|107246.3|107196.3|107246.7|107196.7|107245.4|107195.4|4
1720757690000|2024-07-12 04:14:50|107246.7|107196.7|107247|107197|107247|107197|107246.7|107196.7|2
1720757700000|2024-07-12 04:15:00|107246.8|107196.8|107246.8|107196.8|107246.8|107196.8|107246.8|107196.8|1
1720757710000|2024-07-12 04:15:10|107247.6|107197.6|107247.5|107197.5|107247.7|107197.7|107247.4|107197.4|8
1720757720000|2024-07-12 04:15:20|107247.4|107197.4|107249.7|107199.7|107249.7|107199.7|107247.4|107197.4|9
1720757730000|2024-07-12 04:15:30|107249.6|107199.6|107248.8|107198.8|107249.6|107199.6|107248.8|107198.8|12
1720757740000|2024-07-12 04:15:40|107248.5|107198.5|107252.4|107202.4|107252.9|107202.9|107248.5|107198.5|13
1720757750000|2024-07-12 04:15:50|107252.8|107202.8|107254.4|107204.4|107255.8|107205.8|107252.8|107202.8|12
1720757760000|2024-07-12 04:16:00|107254.1|107204.1|107254|107204|107254.2|107204.2|107253.7|107203.7|6
1720757770000|2024-07-12 04:16:10|107253.6|107203.6|107253.7|107203.7|107253.8|107203.8|107253.6|107203.6|3
1720757780000|2024-07-12 04:16:20|107253.2|107203.2|107253.1|107203.1|107253.2|107203.2|107253|107203|3
1720757790000|2024-07-12 04:16:30|107253.5|107203.5|107254.2|107204.2|107254.2|107204.2|107253.5|107203.5|2
1720757800000|2024-07-12 04:16:40|107254.3|107204.3|107253.6|107203.6|107254.3|107204.3|107253.6|107203.6|6
1720757810000|2024-07-12 04:16:50|107253.7|107203.7|107254.4|107204.4|107254.4|107204.4|107253.7|107203.7|4
1720757820000|2024-07-12 04:17:00|107254.3|107204.3|107254.4|107204.4|107254.4|107204.4|107254.3|107204.3|2
1720757830000|2024-07-12 04:17:10|107254.3|107204.3|107256.3|107206.3|107256.3|107206.3|107254.3|107204.3|4
1720757840000|2024-07-12 04:17:20|107256.6|107206.6|107256.3|107206.3|107257.2|107207.2|107256.2|107206.2|5
1720757850000|2024-07-12 04:17:30|107256.2|107206.2|107256.3|107206.3|107256.3|107206.3|107256.2|107206.2|2
1720757860000|2024-07-12 04:17:40|107255.6|107205.6|107255.6|107205.6|107255.6|107205.6|107255.6|107205.6|1
1720757870000|2024-07-12 04:17:50|107254.4|107204.4|107256.2|107206.2|107256.2|107206.2|107254.4|107204.4|7
1720757880000|2024-07-12 04:18:00|107256.1|107206.1|107256.1|107206.1|107256.5|107206.5|107253.7|107203.7|8
1720757890000|2024-07-12 04:18:10|107256.4|107206.4|107256.5|107206.5|107256.8|107206.8|107255.5|107205.5|7
1720757900000|2024-07-12 04:18:20|107256.6|107206.6|107256.7|107206.7|107256.9|107206.9|107256|107206|8
1720757910000|2024-07-12 04:18:30|107256|107206|107256.1|107206.1|107256.2|107206.2|107256|107206|4
1720757920000|2024-07-12 04:18:40|107255.9|107205.9|107256.2|107206.2|107256.2|107206.2|107255.9|107205.9|4
1720757930000|2024-07-12 04:18:50|107256.1|107206.1|107256.4|107206.4|107256.4|107206.4|107256|107206|3
1720757940000|2024-07-12 04:19:00|107256.3|107206.3|107254.1|107204.1|107256.3|107206.3|107254.1|107204.1|5
1720757950000|2024-07-12 04:19:10|107254.7|107204.7|107254.8|107204.8|107254.8|107204.8|107253.7|107203.7|8
1720757960000|2024-07-12 04:19:20|107255|107205|107254.7|107204.7|107255|107205|107254.7|107204.7|3
1720757970000|2024-07-12 04:19:30|107254.8|107204.8|107254.7|107204.7|107254.9|107204.9|107254.7|107204.7|4
1720757980000|2024-07-12 04:19:40|107255.2|107205.2|107255.2|107205.2|107255.9|107205.9|107255.2|107205.2|4
1720757990000|2024-07-12 04:19:50|107255.1|107205.1|107255.5|107205.5|107255.6|107205.6|107255.1|107205.1|4
1720758000000|2024-07-12 04:20:00|107255.8|107205.8|107255.9|107205.9|107256.3|107206.3|107255.1|107205.1|9
1720758010000|2024-07-12 04:20:10|107255.8|107205.8|107255.6|107205.6|107256.3|107206.3|107255.1|107205.1|5
1720758020000|2024-07-12 04:20:20|107255.5|107205.5|107255.2|107205.2|107255.5|107205.5|107255.2|107205.2|4
1720758030000|2024-07-12 04:20:30|107255.4|107205.4|107256.1|107206.1|107256.2|107206.2|107255.1|107205.1|6
1720758040000|2024-07-12 04:20:40|107256.2|107206.2|107256.5|107206.5|107256.6|107206.6|107256.2|107206.2|6
1720758050000|2024-07-12 04:20:50|107256.7|107206.7|107256.7|107206.7|107256.7|107206.7|107256.7|107206.7|1
1720758060000|2024-07-12 04:21:00|107256.4|107206.4|107256.4|107206.4|107256.4|107206.4|107256.3|107206.3|3
1720758070000|2024-07-12 04:21:10|107256.1|107206.1|107254.6|107204.6|107256.1|107206.1|107254.6|107204.6|6
1720758080000|2024-07-12 04:21:20|107254.7|107204.7|107253|107203|107254.7|107204.7|107253|107203|3
1720758090000|2024-07-12 04:21:30|107253.4|107203.4|107251.4|107201.4|107253.4|107203.4|107251.3|107201.3|6
1720758100000|2024-07-12 04:21:40|107251.3|107201.3|107251.3|107201.3|107251.8|107201.8|107251.3|107201.3|3
1720758110000|2024-07-12 04:21:50|107251.4|107201.4|107250.1|107200.1|107251.4|107201.4|107249.8|107199.8|7
1720758120000|2024-07-12 04:22:00|107249.7|107199.7|107253.3|107203.3|107253.3|107203.3|107249.7|107199.7|7
1720758130000|2024-07-12 04:22:10|107252.2|107202.2|107250|107200|107253.2|107203.2|107249.7|107199.7|10
1720758140000|2024-07-12 04:22:20|107250.1|107200.1|107251.7|107201.7|107251.7|107201.7|107250.1|107200.1|5
1720758150000|2024-07-12 04:22:30|107250.7|107200.7|107251.1|107201.1|107252.1|107202.1|107250.6|107200.6|10
1720758160000|2024-07-12 04:22:40|107251.4|107201.4|107250.7|107200.7|107251.4|107201.4|107250.6|107200.6|3
1720758170000|2024-07-12 04:22:50|107250.8|107200.8|107250|107200|107250.8|107200.8|107249.6|107199.6|7
1720758180000|2024-07-12 04:23:00|107250.5|107200.5|107252.2|107202.2|107252.5|107202.5|107250.5|107200.5|7
1720758190000|2024-07-12 04:23:10|107252.4|107202.4|107250.2|107200.2|107252.4|107202.4|107250.1|107200.1|7
1720758200000|2024-07-12 04:23:20|107250.3|107200.3|107250.2|107200.2|107250.3|107200.3|107250.2|107200.2|2
1720758210000|2024-07-12 04:23:30|107250.3|107200.3|107254.2|107204.2|107254.2|107204.2|107250.3|107200.3|7
1720758220000|2024-07-12 04:23:40|107254.8|107204.8|107256.1|107206.1|107256.1|107206.1|107254.6|107204.6|7
1720758230000|2024-07-12 04:23:50|107256.2|107206.2|107256.6|107206.6|107256.6|107206.6|107256.2|107206.2|3
1720758240000|2024-07-12 04:24:00|107256.7|107206.7|107256.8|107206.8|107256.9|107206.9|107256.7|107206.7|3
1720758250000|2024-07-12 04:24:10|107256.9|107206.9|107256.8|107206.8|107256.9|107206.9|107256.8|107206.8|2
1720758260000|2024-07-12 04:24:20|107257.1|107207.1|107257.2|107207.2|107257.5|107207.5|107257.1|107207.1|3
1720758270000|2024-07-12 04:24:30|107257|107207|107257.3|107207.3|107257.3|107207.3|107257|107207|2
1720758280000|2024-07-12 04:24:40|107257.4|107207.4|107257.2|107207.2|107257.4|107207.4|107257.1|107207.1|3
1720758290000|2024-07-12 04:24:50|107257.3|107207.3|107258.8|107208.8|107258.9|107208.9|107257.3|107207.3|5
1720758300000|2024-07-12 04:25:00|107259.7|107209.7|107267.7|107217.7|107268|107218|107259.7|107209.7|22
1720758310000|2024-07-12 04:25:10|107267.8|107217.8|107266.7|107216.7|107268.6|107218.6|107266.7|107216.7|7
1720758320000|2024-07-12 04:25:20|107261.4|107211.4|107260.3|107210.3|107266.3|107216.3|107257.2|107207.2|38
1720758330000|2024-07-12 04:25:30|107260.2|107210.2|107261.5|107211.5|107261.5|107211.5|107260|107210|8
1720758340000|2024-07-12 04:25:40|107262|107212|107265|107215|107265.8|107215.8|107262|107212|17
1720758350000|2024-07-12 04:25:50|107264.2|107214.2|107263.2|107213.2|107264.2|107214.2|107262.1|107212.1|24
1720758360000|2024-07-12 04:26:00|107264|107214|107264.7|107214.7|107265.9|107215.9|107260.6|107210.6|21
1720758370000|2024-07-12 04:26:10|107265.1|107215.1|107261.9|107211.9|107265.6|107215.6|107261.9|107211.9|21
1720758380000|2024-07-12 04:26:20|107261.4|107211.4|107258.4|107208.4|107261.6|107211.6|107257|107207|13
1720758390000|2024-07-12 04:26:30|107258.1|107208.1|107257.7|107207.7|107258.1|107208.1|107257.5|107207.5|6
1720758400000|2024-07-12 04:26:40|107257.4|107207.4|107256.8|107206.8|107257.4|107207.4|107256.8|107206.8|3
1720758410000|2024-07-12 04:26:50|107256.4|107206.4|107256.5|107206.5|107256.6|107206.6|107256.2|107206.2|6
1720758420000|2024-07-12 04:27:00|107257|107207|107257.8|107207.8|107257.8|107207.8|107257|107207|5
1720758430000|2024-07-12 04:27:10|107257.9|107207.9|107260.8|107210.8|107260.8|107210.8|107257.9|107207.9|6
1720758440000|2024-07-12 04:27:20|107260.9|107210.9|107261.1|107211.1|107261.1|107211.1|107260.9|107210.9|3
1720758450000|2024-07-12 04:27:30|107260.8|107210.8|107260.9|107210.9|107260.9|107210.9|107260.8|107210.8|4
1720758460000|2024-07-12 04:27:40|107260.8|107210.8|107263.3|107213.3|107263.3|107213.3|107260.8|107210.8|3
1720758470000|2024-07-12 04:27:50|107263.5|107213.5|107264.5|107214.5|107264.5|107214.5|107262.3|107212.3|9
1720758480000|2024-07-12 04:28:00|107264.4|107214.4|107264.4|107214.4|107264.4|107214.4|107264.4|107214.4|1
1720758490000|2024-07-12 04:28:10|107264.6|107214.6|107265|107215|107265|107215|107264.6|107214.6|5
1720758500000|2024-07-12 04:28:20|107264.7|107214.7|107264.3|107214.3|107264.8|107214.8|107264.3|107214.3|3
1720758510000|2024-07-12 04:28:30|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|1
1720758520000|2024-07-12 04:28:40|107264.3|107214.3|107264.2|107214.2|107264.3|107214.3|107264.2|107214.2|2
1720758530000|2024-07-12 04:28:50|107266.6|107216.6|107267.4|107217.4|107267.6|107217.6|107266.6|107216.6|5
1720758540000|2024-07-12 04:29:00|107265.8|107215.8|107265.1|107215.1|107265.8|107215.8|107265.1|107215.1|4
1720758550000|2024-07-12 04:29:10|107265.2|107215.2|107265.3|107215.3|107265.3|107215.3|107264.9|107214.9|6
1720758560000|2024-07-12 04:29:20|107265.4|107215.4|107263.7|107213.7|107265.4|107215.4|107263.1|107213.1|6
1720758570000|2024-07-12 04:29:30|107263.8|107213.8|107266|107216|107266|107216|107262.6|107212.6|7
1720758580000|2024-07-12 04:29:40|107265.9|107215.9|107265.4|107215.4|107265.9|107215.9|107265.4|107215.4|3
1720758590000|2024-07-12 04:29:50|107264|107214|107263.4|107213.4|107264.1|107214.1|107263.2|107213.2|5
1720758600000|2024-07-12 04:30:00|107263.5|107213.5|107267.9|107217.9|107267.9|107217.9|107263.4|107213.4|9
1720758610000|2024-07-12 04:30:10|107268.1|107218.1|107266.4|107216.4|107268.2|107218.2|107266.1|107216.1|7
1720758630000|2024-07-12 04:30:30|107266.3|107216.3|107269.9|107219.9|107269.9|107219.9|107264.7|107214.7|9
1720758640000|2024-07-12 04:30:40|107271.2|107221.2|107271.7|107221.7|107271.8|107221.8|107271.2|107221.2|5
1720758650000|2024-07-12 04:30:50|107272|107222|107272.1|107222.1|107272.1|107222.1|107271.9|107221.9|6
1720758660000|2024-07-12 04:31:00|107272|107222|107273.4|107223.4|107273.4|107223.4|107271.9|107221.9|5
1720758670000|2024-07-12 04:31:10|107273.6|107223.6|107272.7|107222.7|107273.6|107223.6|107271.8|107221.8|4
1720758680000|2024-07-12 04:31:20|107272.4|107222.4|107272.7|107222.7|107272.9|107222.9|107272.4|107222.4|4
1720758690000|2024-07-12 04:31:30|107272.8|107222.8|107272.4|107222.4|107272.9|107222.9|107271.4|107221.4|8
1720758700000|2024-07-12 04:31:40|107272.2|107222.2|107272.3|107222.3|107272.4|107222.4|107272.2|107222.2|3
1720758710000|2024-07-12 04:31:50|107272.2|107222.2|107272.9|107222.9|107273.1|107223.1|107272.2|107222.2|6
1720758720000|2024-07-12 04:32:00|107271.9|107221.9|107271.9|107221.9|107271.9|107221.9|107271.9|107221.9|1
1720758730000|2024-07-12 04:32:10|107271.8|107221.8|107272.9|107222.9|107272.9|107222.9|107271|107221|6
1720758740000|2024-07-12 04:32:20|107273.1|107223.1|107273.5|107223.5|107273.5|107223.5|107273.1|107223.1|5
1720758750000|2024-07-12 04:32:30|107273.2|107223.2|107273.3|107223.3|107274|107224|107273.2|107223.2|4
1720758760000|2024-07-12 04:32:40|107273.4|107223.4|107273.2|107223.2|107273.4|107223.4|107273.2|107223.2|3
1720758770000|2024-07-12 04:32:50|107273.4|107223.4|107273.9|107223.9|107274|107224|107273.4|107223.4|7
1720758780000|2024-07-12 04:33:00|107274.7|107224.7|107275.4|107225.4|107275.7|107225.7|107274.5|107224.5|8
1720758790000|2024-07-12 04:33:10|107275.3|107225.3|107275.3|107225.3|107275.6|107225.6|107275.1|107225.1|4
1720758800000|2024-07-12 04:33:20|107274|107224|107274.1|107224.1|107275.3|107225.3|107274|107224|7
1720758810000|2024-07-12 04:33:30|107273.8|107223.8|107272.2|107222.2|107273.8|107223.8|107272.2|107222.2|7
1720758820000|2024-07-12 04:33:40|107271.5|107221.5|107270.6|107220.6|107271.5|107221.5|107270.6|107220.6|2
1720758830000|2024-07-12 04:33:50|107269.5|107219.5|107269.3|107219.3|107269.5|107219.5|107269.1|107219.1|4
1720758840000|2024-07-12 04:34:00|107268.8|107218.8|107268.8|107218.8|107268.8|107218.8|107268.8|107218.8|1
1720758850000|2024-07-12 04:34:10|107269.1|107219.1|107268.2|107218.2|107269.1|107219.1|107268.2|107218.2|3
1720758860000|2024-07-12 04:34:20|107267.7|107217.7|107270.7|107220.7|107270.7|107220.7|107267.7|107217.7|2
1720758870000|2024-07-12 04:34:30|107270.9|107220.9|107271.5|107221.5|107271.5|107221.5|107270.9|107220.9|3
1720758880000|2024-07-12 04:34:40|107271.3|107221.3|107270.6|107220.6|107271.3|107221.3|107270.4|107220.4|5
1720758890000|2024-07-12 04:34:50|107271.4|107221.4|107268.8|107218.8|107271.4|107221.4|107268.8|107218.8|4
1720758900000|2024-07-12 04:35:00|107268.5|107218.5|107268.4|107218.4|107268.5|107218.5|107268.4|107218.4|2
1720758910000|2024-07-12 04:35:10|107268.3|107218.3|107266.9|107216.9|107268.3|107218.3|107266.8|107216.8|6
1720758920000|2024-07-12 04:35:20|107266.8|107216.8|107266.8|107216.8|107266.8|107216.8|107266.7|107216.7|3
1720758930000|2024-07-12 04:35:30|107266.4|107216.4|107267.9|107217.9|107268|107218|107265.6|107215.6|8
1720758940000|2024-07-12 04:35:40|107267.6|107217.6|107267.6|107217.6|107267.6|107217.6|107267.6|107217.6|1
1720758950000|2024-07-12 04:35:50|107267.9|107217.9|107245.6|107195.6|107267.9|107217.9|107232.4|107182.4|38
1720758960000|2024-07-12 04:36:00|107245|107195|107247.2|107197.2|107247.2|107197.2|107244.2|107194.2|8
1720758970000|2024-07-12 04:36:10|107247.3|107197.3|107247.1|107197.1|107247.5|107197.5|107247.1|107197.1|5
1720758980000|2024-07-12 04:36:20|107247.5|107197.5|107253.1|107203.1|107253.1|107203.1|107247.5|107197.5|10
1720758990000|2024-07-12 04:36:30|107253.9|107203.9|107253.1|107203.1|107253.9|107203.9|107249|107199|24
1720759000000|2024-07-12 04:36:40|107254.1|107204.1|107253.7|107203.7|107254.5|107204.5|107253.3|107203.3|9
1720759010000|2024-07-12 04:36:50|107253.9|107203.9|107258.1|107208.1|107258.1|107208.1|107253.9|107203.9|8
1720759020000|2024-07-12 04:37:00|107258.4|107208.4|107258.4|107208.4|107259.2|107209.2|107258.1|107208.1|8
1720759030000|2024-07-12 04:37:10|107258.6|107208.6|107256.7|107206.7|107259|107209|107256.7|107206.7|11
1720759040000|2024-07-12 04:37:20|107256.8|107206.8|107255.9|107205.9|107256.8|107206.8|107255.3|107205.3|8
1720759050000|2024-07-12 04:37:30|107256|107206|107261|107211|107261|107211|107255.6|107205.6|13
1720759060000|2024-07-12 04:37:40|107261.1|107211.1|107263.5|107213.5|107263.5|107213.5|107261|107211|9
1720759070000|2024-07-12 04:37:50|107263.6|107213.6|107262.7|107212.7|107263.9|107213.9|107262.7|107212.7|8
1720759080000|2024-07-12 04:38:00|107262.3|107212.3|107262.6|107212.6|107262.6|107212.6|107262.3|107212.3|2
1720759100000|2024-07-12 04:38:20|107261.8|107211.8|107262|107212|107262|107212|107261.7|107211.7|4
1720759110000|2024-07-12 04:38:30|107261.7|107211.7|107260.4|107210.4|107261.7|107211.7|107260.4|107210.4|4
1720759120000|2024-07-12 04:38:40|107260.3|107210.3|107259.5|107209.5|107260.4|107210.4|107259.5|107209.5|6
1720759130000|2024-07-12 04:38:50|107260.4|107210.4|107260.3|107210.3|107260.4|107210.4|107260.3|107210.3|2
1720759140000|2024-07-12 04:39:00|107260.7|107210.7|107262.9|107212.9|107262.9|107212.9|107260.7|107210.7|4
1720759150000|2024-07-12 04:39:10|107263.1|107213.1|107263.9|107213.9|107263.9|107213.9|107263.1|107213.1|3
1720759160000|2024-07-12 04:39:20|107263.8|107213.8|107259.8|107209.8|107264.7|107214.7|107258.2|107208.2|12
1720759170000|2024-07-12 04:39:30|107263.9|107213.9|107265.9|107215.9|107266.3|107216.3|107263.9|107213.9|6
1720759180000|2024-07-12 04:39:40|107265.8|107215.8|107265.1|107215.1|107265.9|107215.9|107265.1|107215.1|4
1720759190000|2024-07-12 04:39:50|107265.2|107215.2|107265.5|107215.5|107265.5|107215.5|107265.1|107215.1|4
1720759200000|2024-07-12 04:40:00|107264.4|107214.4|107264.4|107214.4|107264.4|107214.4|107264.4|107214.4|1
1720759210000|2024-07-12 04:40:10|107264.3|107214.3|107264.3|107214.3|107264.3|107214.3|107264.3|107214.3|1
1720759220000|2024-07-12 04:40:20|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|1
1720759230000|2024-07-12 04:40:30|107263.9|107213.9|107256.2|107206.2|107263.9|107213.9|107252.1|107202.1|26
1720759240000|2024-07-12 04:40:40|107255.9|107205.9|107255.9|107205.9|107255.9|107205.9|107255.9|107205.9|1
1720759250000|2024-07-12 04:40:50|107256.3|107206.3|107258.1|107208.1|107258.1|107208.1|107256.3|107206.3|4
1720759260000|2024-07-12 04:41:00|107258.3|107208.3|107256.8|107206.8|107259.9|107209.9|107255.7|107205.7|38
1720759270000|2024-07-12 04:41:10|107257.3|107207.3|107253.1|107203.1|107260|107210|107253|107203|31
1720759280000|2024-07-12 04:41:20|107253.5|107203.5|107253.9|107203.9|107254|107204|107252.9|107202.9|8
1720759290000|2024-07-12 04:41:30|107254.7|107204.7|107255.5|107205.5|107255.5|107205.5|107254.7|107204.7|5
1720759300000|2024-07-12 04:41:40|107255.1|107205.1|107254.8|107204.8|107255.1|107205.1|107254.8|107204.8|4
1720759310000|2024-07-12 04:41:50|107254.4|107204.4|107254.2|107204.2|107254.9|107204.9|107253.8|107203.8|7
1720759320000|2024-07-12 04:42:00|107254.9|107204.9|107254.7|107204.7|107254.9|107204.9|107253.8|107203.8|14
1720759330000|2024-07-12 04:42:10|107254.6|107204.6|107250.8|107200.8|107254.6|107204.6|107250.8|107200.8|7
1720759340000|2024-07-12 04:42:20|107250.4|107200.4|107248.6|107198.6|107250.4|107200.4|107248.5|107198.5|12
1720759350000|2024-07-12 04:42:30|107248.2|107198.2|107247.5|107197.5|107248.2|107198.2|107247|107197|9
1720759360000|2024-07-12 04:42:40|107246.8|107196.8|107247.6|107197.6|107247.6|107197.6|107246.8|107196.8|5
1720759370000|2024-07-12 04:42:50|107247.4|107197.4|107245.9|107195.9|107247.5|107197.5|107245.9|107195.9|7
1720759380000|2024-07-12 04:43:00|107246.1|107196.1|107248.4|107198.4|107248.4|107198.4|107244.6|107194.6|23
1720759390000|2024-07-12 04:43:10|107248.8|107198.8|107249|107199|107249.1|107199.1|107248.6|107198.6|13
1720759400000|2024-07-12 04:43:20|107248.2|107198.2|107248.9|107198.9|107248.9|107198.9|107248.1|107198.1|3
1720759410000|2024-07-12 04:43:30|107249|107199|107248.7|107198.7|107249|107199|107248.7|107198.7|2
1720759420000|2024-07-12 04:43:40|107248.8|107198.8|107247.8|107197.8|107248.8|107198.8|107247.8|107197.8|3
1720759430000|2024-07-12 04:43:50|107248.2|107198.2|107248.3|107198.3|107248.3|107198.3|107247.8|107197.8|6
1720759440000|2024-07-12 04:44:00|107247.9|107197.9|107247.1|107197.1|107248.2|107198.2|107247.1|107197.1|5
1720759450000|2024-07-12 04:44:10|107246.7|107196.7|107246.5|107196.5|107247.4|107197.4|107246.5|107196.5|5
1720759460000|2024-07-12 04:44:20|107246.7|107196.7|107248.2|107198.2|107248.2|107198.2|107246.6|107196.6|3
1720759470000|2024-07-12 04:44:30|107248.3|107198.3|107248.8|107198.8|107248.8|107198.8|107248.3|107198.3|2
1720759480000|2024-07-12 04:44:40|107248.9|107198.9|107252.3|107202.3|107252.3|107202.3|107248.6|107198.6|14
1720759490000|2024-07-12 04:44:50|107253.1|107203.1|107255.1|107205.1|107255.7|107205.7|107253.1|107203.1|7
1720759500000|2024-07-12 04:45:00|107255.8|107205.8|107255.4|107205.4|107255.9|107205.9|107255.4|107205.4|5
1720759510000|2024-07-12 04:45:10|107255.3|107205.3|107247.1|107197.1|107255.4|107205.4|107247|107197|18
1720759520000|2024-07-12 04:45:20|107246.8|107196.8|107244.9|107194.9|107247.5|107197.5|107244.2|107194.2|29
1720759530000|2024-07-12 04:45:30|107244.6|107194.6|107248.1|107198.1|107248.1|107198.1|107244.4|107194.4|11
1720759540000|2024-07-12 04:45:40|107247.8|107197.8|107248.7|107198.7|107248.7|107198.7|107247.7|107197.7|14
1720759550000|2024-07-12 04:45:50|107248.6|107198.6|107248.1|107198.1|107248.6|107198.6|107247.9|107197.9|5
1720759560000|2024-07-12 04:46:00|107249.2|107199.2|107246.8|107196.8|107249.2|107199.2|107246.8|107196.8|16
1720759570000|2024-07-12 04:46:10|107246.7|107196.7|107246.9|107196.9|107247.1|107197.1|107246.7|107196.7|3
1720759580000|2024-07-12 04:46:20|107246.7|107196.7|107244.7|107194.7|107246.7|107196.7|107244.7|107194.7|8
1720759590000|2024-07-12 04:46:30|107244.4|107194.4|107238.6|107188.6|107245.7|107195.7|107236.1|107186.1|28
1720759600000|2024-07-12 04:46:40|107236.6|107186.6|107238.7|107188.7|107241.8|107191.8|107236.6|107186.6|30
1720759610000|2024-07-12 04:46:50|107239|107189|107238.6|107188.6|107239|107189|107237|107187|9
1720759620000|2024-07-12 04:47:00|107240|107190|107242.2|107192.2|107242.2|107192.2|107238.7|107188.7|29
1720759630000|2024-07-12 04:47:10|107242.5|107192.5|107244.7|107194.7|107244.7|107194.7|107242.2|107192.2|7
1720759640000|2024-07-12 04:47:20|107244.2|107194.2|107243.4|107193.4|107244.5|107194.5|107243.1|107193.1|5
1720759650000|2024-07-12 04:47:30|107244.5|107194.5|107249.7|107199.7|107249.7|107199.7|107243.5|107193.5|17
1720759660000|2024-07-12 04:47:40|107248.9|107198.9|107252.7|107202.7|107260.6|107210.6|107248.4|107198.4|33
1720759670000|2024-07-12 04:47:50|107253.6|107203.6|107259|107209|107259|107209|107253.6|107203.6|20
1720759680000|2024-07-12 04:48:00|107259.1|107209.1|107259.1|107209.1|107259.1|107209.1|107259.1|107209.1|1
1720759690000|2024-07-12 04:48:10|107259.2|107209.2|107258.4|107208.4|107259.2|107209.2|107258.4|107208.4|5
1720759700000|2024-07-12 04:48:20|107258.2|107208.2|107257|107207|107259.1|107209.1|107256.9|107206.9|6
1720759710000|2024-07-12 04:48:30|107257.1|107207.1|107255.8|107205.8|107257.4|107207.4|107255.8|107205.8|7
1720759720000|2024-07-12 04:48:40|107255.4|107205.4|107255.4|107205.4|107255.4|107205.4|107255.4|107205.4|1
1720759730000|2024-07-12 04:48:50|107255.5|107205.5|107257.1|107207.1|107257.1|107207.1|107255.5|107205.5|4
1720759740000|2024-07-12 04:49:00|107256.6|107206.6|107256.7|107206.7|107256.7|107206.7|107256.6|107206.6|2
1720759750000|2024-07-12 04:49:10|107256.6|107206.6|107260.9|107210.9|107260.9|107210.9|107256.2|107206.2|15
1720759760000|2024-07-12 04:49:20|107260.6|107210.6|107261.7|107211.7|107261.7|107211.7|107258.2|107208.2|15
1720759770000|2024-07-12 04:49:30|107260.9|107210.9|107257.5|107207.5|107260.9|107210.9|107256.2|107206.2|13
1720759780000|2024-07-12 04:49:40|107257.6|107207.6|107258.5|107208.5|107258.5|107208.5|107257.6|107207.6|5
1720759790000|2024-07-12 04:49:50|107258.7|107208.7|107258.6|107208.6|107258.7|107208.7|107258.6|107208.6|2
1720759800000|2024-07-12 04:50:00|107258.7|107208.7|107258.1|107208.1|107258.7|107208.7|107257.1|107207.1|7
1720759810000|2024-07-12 04:50:10|107257.5|107207.5|107258.9|107208.9|107259|107209|107256|107206|13
1720759820000|2024-07-12 04:50:20|107259|107209|107258.9|107208.9|107259.1|107209.1|107258.9|107208.9|3
1720759830000|2024-07-12 04:50:30|107259|107209|107259.1|107209.1|107259.1|107209.1|107259|107209|4
1720759840000|2024-07-12 04:50:40|107260|107210|107259.4|107209.4|107260|107210|107259.4|107209.4|2
1720759850000|2024-07-12 04:50:50|107259.3|107209.3|107259.4|107209.4|107259.4|107209.4|107259.3|107209.3|2
1720759870000|2024-07-12 04:51:10|107258.9|107208.9|107255.8|107205.8|107259.6|107209.6|107251.8|107201.8|24
1720759880000|2024-07-12 04:51:20|107256.4|107206.4|107258.5|107208.5|107258.5|107208.5|107256.4|107206.4|7
1720759890000|2024-07-12 04:51:30|107258.6|107208.6|107258.7|107208.7|107258.7|107208.7|107258.6|107208.6|2
1720759900000|2024-07-12 04:51:40|107258.6|107208.6|107258|107208|107258.7|107208.7|107258|107208|3
1720759910000|2024-07-12 04:51:50|107258.1|107208.1|107258.1|107208.1|107258.7|107208.7|107258.1|107208.1|3
1720759920000|2024-07-12 04:52:00|107257.9|107207.9|107257.9|107207.9|107258|107208|107257.9|107207.9|3
1720759930000|2024-07-12 04:52:10|107258.3|107208.3|107258.3|107208.3|107258.3|107208.3|107258.2|107208.2|3
1720759940000|2024-07-12 04:52:20|107258.7|107208.7|107258.5|107208.5|107258.9|107208.9|107258.5|107208.5|4
1720759950000|2024-07-12 04:52:30|107258.7|107208.7|107264.4|107214.4|107264.4|107214.4|107258.7|107208.7|8
1720759960000|2024-07-12 04:52:40|107264.3|107214.3|107264.1|107214.1|107264.5|107214.5|107264.1|107214.1|3
1720759970000|2024-07-12 04:52:50|107264.6|107214.6|107264.3|107214.3|107264.6|107214.6|107264.3|107214.3|4
1720759980000|2024-07-12 04:53:00|107264.7|107214.7|107263.9|107213.9|107265.4|107215.4|107263.7|107213.7|5
1720759990000|2024-07-12 04:53:10|107263.8|107213.8|107262|107212|107264.8|107214.8|107262|107212|8
1720760000000|2024-07-12 04:53:20|107262.1|107212.1|107258.8|107208.8|107262.1|107212.1|107256.6|107206.6|30
1720760010000|2024-07-12 04:53:30|107258.7|107208.7|107258.9|107208.9|107259|107209|107258.7|107208.7|3
1720760020000|2024-07-12 04:53:40|107259|107209|107257.6|107207.6|107259|107209|107257.6|107207.6|7
1720760030000|2024-07-12 04:53:50|107257.9|107207.9|107257.4|107207.4|107257.9|107207.9|107257.4|107207.4|3
1720760040000|2024-07-12 04:54:00|107257.5|107207.5|107257|107207|107257.5|107207.5|107255.8|107205.8|8
1720760050000|2024-07-12 04:54:10|107257.1|107207.1|107257|107207|107257.1|107207.1|107257|107207|2
1720760060000|2024-07-12 04:54:20|107257.1|107207.1|107259.9|107209.9|107260.5|107210.5|107257.1|107207.1|14
1720760070000|2024-07-12 04:54:30|107259.4|107209.4|107260.6|107210.6|107261.4|107211.4|107259.4|107209.4|14
1720760080000|2024-07-12 04:54:40|107260.9|107210.9|107259.6|107209.6|107260.9|107210.9|107256.3|107206.3|24
1720760090000|2024-07-12 04:54:50|107259.9|107209.9|107260.7|107210.7|107260.7|107210.7|107258.8|107208.8|19
1720760100000|2024-07-12 04:55:00|107261.6|107211.6|107263.9|107213.9|107263.9|107213.9|107261.6|107211.6|6
1720760110000|2024-07-12 04:55:10|107263.8|107213.8|107264.6|107214.6|107266.2|107216.2|107263.8|107213.8|7
1720760120000|2024-07-12 04:55:20|107265.1|107215.1|107259.7|107209.7|107265.1|107215.1|107253.1|107203.1|24
1720760130000|2024-07-12 04:55:30|107261.3|107211.3|107262.8|107212.8|107262.9|107212.9|107261.3|107211.3|7
1720760140000|2024-07-12 04:55:40|107262.4|107212.4|107263.6|107213.6|107263.6|107213.6|107262.4|107212.4|4
1720760150000|2024-07-12 04:55:50|107263.5|107213.5|107263.5|107213.5|107263.5|107213.5|107263.4|107213.4|3
1720760160000|2024-07-12 04:56:00|107262.7|107212.7|107263.7|107213.7|107263.9|107213.9|107262.7|107212.7|4
1720760170000|2024-07-12 04:56:10|107264.7|107214.7|107265.1|107215.1|107265.1|107215.1|107264.7|107214.7|3
1720760180000|2024-07-12 04:56:20|107265|107215|107266.3|107216.3|107271.5|107221.5|107262.4|107212.4|31
1720760190000|2024-07-12 04:56:30|107265.9|107215.9|107269.2|107219.2|107269.2|107219.2|107265.9|107215.9|6
1720760200000|2024-07-12 04:56:40|107269.4|107219.4|107269.6|107219.6|107269.6|107219.6|107268.9|107218.9|7
1720760210000|2024-07-12 04:56:50|107269.8|107219.8|107269.8|107219.8|107269.8|107219.8|107269.8|107219.8|1
1720760220000|2024-07-12 04:57:00|107270.7|107220.7|107276.1|107226.1|107276.1|107226.1|107270.7|107220.7|10
1720760230000|2024-07-12 04:57:10|107276.8|107226.8|107275.9|107225.9|107276.9|107226.9|107275.9|107225.9|5
1720760240000|2024-07-12 04:57:20|107275.8|107225.8|107279.1|107229.1|107279.1|107229.1|107275.8|107225.8|9
1720760250000|2024-07-12 04:57:30|107279.5|107229.5|107278.4|107228.4|107279.8|107229.8|107278.4|107228.4|5
1720760260000|2024-07-12 04:57:40|107278.3|107228.3|107277.9|107227.9|107278.3|107228.3|107277.9|107227.9|4
1720760270000|2024-07-12 04:57:50|107278.1|107228.1|107273.9|107223.9|107278.1|107228.1|107273.8|107223.8|8
1720760280000|2024-07-12 04:58:00|107273.7|107223.7|107274.1|107224.1|107274.1|107224.1|107273.7|107223.7|3
1720760290000|2024-07-12 04:58:10|107273.9|107223.9|107275.4|107225.4|107275.4|107225.4|107273.9|107223.9|4
1720760300000|2024-07-12 04:58:20|107275.7|107225.7|107274.3|107224.3|107276|107226|107274.3|107224.3|6
1720760310000|2024-07-12 04:58:30|107274.2|107224.2|107274.2|107224.2|107274.2|107224.2|107274.2|107224.2|1
1720760320000|2024-07-12 04:58:40|107274.3|107224.3|107274.3|107224.3|107274.3|107224.3|107274.3|107224.3|1
1720760330000|2024-07-12 04:58:50|107273.9|107223.9|107274.6|107224.6|107275.2|107225.2|107273.9|107223.9|4
1720760340000|2024-07-12 04:59:00|107274.2|107224.2|107271.9|107221.9|107274.2|107224.2|107271.2|107221.2|6
1720760350000|2024-07-12 04:59:10|107272|107222|107272.3|107222.3|107272.5|107222.5|107272|107222|3
1720760360000|2024-07-12 04:59:20|107272.2|107222.2|107272.1|107222.1|107272.2|107222.2|107272|107222|3
1720760370000|2024-07-12 04:59:30|107271.8|107221.8|107273|107223|107273|107223|107271.7|107221.7|4
1720760380000|2024-07-12 04:59:40|107273.1|107223.1|107273.2|107223.2|107273.2|107223.2|107273.1|107223.1|2
1720760390000|2024-07-12 04:59:50|107273|107223|107269.8|107219.8|107273.1|107223.1|107269.8|107219.8|8
1720760400000|2024-07-12 05:00:00|107270.3|107220.3|107266.4|107216.4|107270.3|107220.3|107266.2|107216.2|10
1720760410000|2024-07-12 05:00:10|107265.9|107215.9|107265.7|107215.7|107265.9|107215.9|107265.7|107215.7|2
1720760420000|2024-07-12 05:00:20|107265.8|107215.8|107265.8|107215.8|107265.8|107215.8|107265.8|107215.8|1
1720760430000|2024-07-12 05:00:30|107265|107215|107261.8|107211.8|107265.1|107215.1|107261.8|107211.8|13
1720760440000|2024-07-12 05:00:40|107260.9|107210.9|107255.8|107205.8|107261.9|107211.9|107255.8|107205.8|14
1720760450000|2024-07-12 05:00:50|107254.8|107204.8|107256.9|107206.9|107257.9|107207.9|107254.8|107204.8|11
1720760460000|2024-07-12 05:01:00|107255.3|107205.3|107252.2|107202.2|107256.8|107206.8|107252.2|107202.2|14
1720760470000|2024-07-12 05:01:10|107252|107202|107251.3|107201.3|107252.1|107202.1|107251.3|107201.3|5
1720760480000|2024-07-12 05:01:20|107251.2|107201.2|107251.9|107201.9|107252.3|107202.3|107251.2|107201.2|12
1720760490000|2024-07-12 05:01:30|107252.2|107202.2|107255|107205|107255|107205|107251.6|107201.6|11
1720760500000|2024-07-12 05:01:40|107254.7|107204.7|107255.5|107205.5|107255.5|107205.5|107254.7|107204.7|10
1720760510000|2024-07-12 05:01:50|107255.8|107205.8|107249.5|107199.5|107256|107206|107249.5|107199.5|15
1720760520000|2024-07-12 05:02:00|107249.6|107199.6|107247.1|107197.1|107249.6|107199.6|107245.1|107195.1|18
1720760530000|2024-07-12 05:02:10|107247.4|107197.4|107247.8|107197.8|107250.5|107200.5|107247.4|107197.4|21
1720760540000|2024-07-12 05:02:20|107248.1|107198.1|107249.4|107199.4|107250.9|107200.9|107248.1|107198.1|20
1720760550000|2024-07-12 05:02:30|107250.1|107200.1|107255|107205|107255|107205|107249.4|107199.4|16
1720760560000|2024-07-12 05:02:40|107254.8|107204.8|107254.4|107204.4|107254.9|107204.9|107254.4|107204.4|4
1720760570000|2024-07-12 05:02:50|107253.9|107203.9|107254.5|107204.5|107254.7|107204.7|107253.9|107203.9|5
1720760580000|2024-07-12 05:03:00|107254.2|107204.2|107253.9|107203.9|107254.2|107204.2|107253.7|107203.7|4
1720760590000|2024-07-12 05:03:10|107255.2|107205.2|107251.5|107201.5|107255.2|107205.2|107251|107201|6
1720760600000|2024-07-12 05:03:20|107251|107201|107252.4|107202.4|107252.4|107202.4|107251|107201|5
1720760610000|2024-07-12 05:03:30|107252.5|107202.5|107252.5|107202.5|107252.8|107202.8|107252.5|107202.5|3
1720760620000|2024-07-12 05:03:40|107252.9|107202.9|107252.5|107202.5|107252.9|107202.9|107252|107202|6
1720760630000|2024-07-12 05:03:50|107252.4|107202.4|107254.2|107204.2|107254.2|107204.2|107251.8|107201.8|7
1720760640000|2024-07-12 05:04:00|107253.5|107203.5|107250|107200|107253.9|107203.9|107242.9|107192.9|31
1720760650000|2024-07-12 05:04:10|107250.2|107200.2|107249.1|107199.1|107250.8|107200.8|107249.1|107199.1|7
1720760660000|2024-07-12 05:04:20|107248.4|107198.4|107239.7|107189.7|107248.4|107198.4|107238.1|107188.1|19
1720760670000|2024-07-12 05:04:30|107240|107190|107241.3|107191.3|107241.3|107191.3|107239.1|107189.1|14
1720760680000|2024-07-12 05:04:40|107240.6|107190.6|107240.1|107190.1|107240.7|107190.7|107237.5|107187.5|40
1720760690000|2024-07-12 05:04:50|107239.8|107189.8|107244.1|107194.1|107244.1|107194.1|107239.8|107189.8|20
1720760700000|2024-07-12 05:05:00|107243.7|107193.7|107233.7|107183.7|107243.9|107193.9|107232.8|107182.8|27
1720760710000|2024-07-12 05:05:10|107233.3|107183.3|107233.1|107183.1|107233.8|107183.8|107230.5|107180.5|17
1720760720000|2024-07-12 05:05:20|107233.4|107183.4|107240.1|107190.1|107240.1|107190.1|107233|107183|19
1720760730000|2024-07-12 05:05:30|107240.9|107190.9|107248.4|107198.4|107248.4|107198.4|107240.9|107190.9|20
1720760740000|2024-07-12 05:05:40|107247.5|107197.5|107248.5|107198.5|107248.5|107198.5|107244.4|107194.4|27
1720760750000|2024-07-12 05:05:50|107248.4|107198.4|107256|107206|107256.2|107206.2|107248.4|107198.4|15
1720760760000|2024-07-12 05:06:00|107256.1|107206.1|107256|107206|107256.1|107206.1|107256|107206|2
1720760770000|2024-07-12 05:06:10|107256.1|107206.1|107256.3|107206.3|107256.3|107206.3|107256.1|107206.1|2
1720760780000|2024-07-12 05:06:20|107256.2|107206.2|107256.5|107206.5|107257.3|107207.3|107256.2|107206.2|4
1720760790000|2024-07-12 05:06:30|107256.3|107206.3|107255.6|107205.6|107256.6|107206.6|107255.6|107205.6|4
1720760800000|2024-07-12 05:06:40|107256.3|107206.3|107256.2|107206.2|107256.4|107206.4|107256.2|107206.2|4
1720760810000|2024-07-12 05:06:50|107257.1|107207.1|107259.6|107209.6|107259.6|107209.6|107257.1|107207.1|8
1720760820000|2024-07-12 05:07:00|107259.8|107209.8|107259.9|107209.9|107260|107210|107259.8|107209.8|4
1720760830000|2024-07-12 05:07:10|107259.8|107209.8|107259.9|107209.9|107259.9|107209.9|107259.8|107209.8|2
1720760840000|2024-07-12 05:07:20|107259.8|107209.8|107259|107209|107259.8|107209.8|107259|107209|2
1720760850000|2024-07-12 05:07:30|107260|107210|107261.5|107211.5|107261.6|107211.6|107260|107210|7
1720760860000|2024-07-12 05:07:40|107261.2|107211.2|107260.1|107210.1|107261.2|107211.2|107257.5|107207.5|12
1720760870000|2024-07-12 05:07:50|107259.1|107209.1|107262.2|107212.2|107262.2|107212.2|107259.1|107209.1|8
1720760880000|2024-07-12 05:08:00|107264.4|107214.4|107270.5|107220.5|107270.5|107220.5|107263.8|107213.8|16
1720760890000|2024-07-12 05:08:10|107271.3|107221.3|107271|107221|107271.8|107221.8|107271|107221|5
1720760900000|2024-07-12 05:08:20|107270.9|107220.9|107271|107221|107271.1|107221.1|107270.8|107220.8|4
1720760910000|2024-07-12 05:08:30|107270.9|107220.9|107266.7|107216.7|107270.9|107220.9|107266.7|107216.7|10
1720760920000|2024-07-12 05:08:40|107266.4|107216.4|107270.7|107220.7|107271.5|107221.5|107266.4|107216.4|12
1720760930000|2024-07-12 05:08:50|107270.6|107220.6|107271.7|107221.7|107271.7|107221.7|107270.6|107220.6|7
1720760940000|2024-07-12 05:09:00|107271.8|107221.8|107270.2|107220.2|107272|107222|107270.2|107220.2|10
1720760950000|2024-07-12 05:09:10|107269.9|107219.9|107265.7|107215.7|107269.9|107219.9|107265.7|107215.7|13
1720760960000|2024-07-12 05:09:20|107265.5|107215.5|107267.7|107217.7|107268.3|107218.3|107265.5|107215.5|11
1720760970000|2024-07-12 05:09:30|107267.9|107217.9|107267.8|107217.8|107268|107218|107267.8|107217.8|4
1720760980000|2024-07-12 05:09:40|107267.7|107217.7|107268.7|107218.7|107268.7|107218.7|107267.7|107217.7|2
1720760990000|2024-07-12 05:09:50|107268.6|107218.6|107263|107213|107268.6|107218.6|107263|107213|8
1720761000000|2024-07-12 05:10:00|107263.7|107213.7|107263.4|107213.4|107264|107214|107263.4|107213.4|5
1720761010000|2024-07-12 05:10:10|107263.5|107213.5|107267.9|107217.9|107268.1|107218.1|107263.4|107213.4|10
1720761020000|2024-07-12 05:10:20|107268.2|107218.2|107269.4|107219.4|107269.8|107219.8|107268.2|107218.2|10
1720761030000|2024-07-12 05:10:30|107269.3|107219.3|107267.7|107217.7|107270.4|107220.4|107267.7|107217.7|15
1720761040000|2024-07-12 05:10:40|107267.1|107217.1|107268.5|107218.5|107268.5|107218.5|107266.8|107216.8|9
1720761050000|2024-07-12 05:10:50|107268.7|107218.7|107268.6|107218.6|107269.5|107219.5|107268.1|107218.1|11
1720761060000|2024-07-12 05:11:00|107269.3|107219.3|107269.4|107219.4|107269.4|107219.4|107268.6|107218.6|3
1720761080000|2024-07-12 05:11:20|107269.9|107219.9|107271.3|107221.3|107271.3|107221.3|107269.9|107219.9|6
1720761090000|2024-07-12 05:11:30|107271.5|107221.5|107270.9|107220.9|107271.5|107221.5|107270.9|107220.9|6
1720761100000|2024-07-12 05:11:40|107269.9|107219.9|107279|107229|107279|107229|107269.5|107219.5|18
1720761110000|2024-07-12 05:11:50|107279.2|107229.2|107278.2|107228.2|107280.1|107230.1|107277.6|107227.6|10
1720761120000|2024-07-12 05:12:00|107278.7|107228.7|107279.9|107229.9|107280|107230|107278.6|107228.6|11
1720761130000|2024-07-12 05:12:10|107280|107230|107280.2|107230.2|107280.2|107230.2|107280|107230|2
1720761140000|2024-07-12 05:12:20|107280.1|107230.1|107280.1|107230.1|107280.1|107230.1|107280.1|107230.1|1
1720761150000|2024-07-12 05:12:30|107279.6|107229.6|107279.5|107229.5|107279.6|107229.6|107279.5|107229.5|4
1720761160000|2024-07-12 05:12:40|107279.4|107229.4|107281.1|107231.1|107281.1|107231.1|107278.4|107228.4|11
1720761170000|2024-07-12 05:12:50|107281.5|107231.5|107282|107232|107282|107232|107281.5|107231.5|3
1720761180000|2024-07-12 05:13:00|107282.6|107232.6|107282.5|107232.5|107282.6|107232.6|107282.5|107232.5|2
1720761190000|2024-07-12 05:13:10|107281.1|107231.1|107281.1|107231.1|107281.1|107231.1|107281.1|107231.1|1
1720761200000|2024-07-12 05:13:20|107281.9|107231.9|107281.9|107231.9|107282.9|107232.9|107281.6|107231.6|12
1720761210000|2024-07-12 05:13:30|107281.2|107231.2|107282.7|107232.7|107282.7|107232.7|107281.1|107231.1|5
1720761220000|2024-07-12 05:13:40|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|107282.1|107232.1|3
1720761230000|2024-07-12 05:13:50|107282.1|107232.1|107290.4|107240.4|107290.5|107240.5|107282.1|107232.1|16
1720761240000|2024-07-12 05:14:00|107290.8|107240.8|107289.4|107239.4|107290.8|107240.8|107289.3|107239.3|8
1720761250000|2024-07-12 05:14:10|107288.2|107238.2|107289.4|107239.4|107289.7|107239.7|107288.2|107238.2|12
1720761260000|2024-07-12 05:14:20|107289.3|107239.3|107290.3|107240.3|107291|107241|107289.3|107239.3|11
1720761270000|2024-07-12 05:14:30|107290.4|107240.4|107290.4|107240.4|107290.6|107240.6|107290.4|107240.4|4
1720761280000|2024-07-12 05:14:40|107290.6|107240.6|107290.2|107240.2|107290.6|107240.6|107290.1|107240.1|5
1720761290000|2024-07-12 05:14:50|107290.8|107240.8|107289.1|107239.1|107291|107241|107288.3|107238.3|6
1720761300000|2024-07-12 05:15:00|107288.4|107238.4|107285.7|107235.7|107289.3|107239.3|107285.2|107235.2|15
1720761310000|2024-07-12 05:15:10|107286|107236|107291.6|107241.6|107292.7|107242.7|107286|107236|18
1720761320000|2024-07-12 05:15:20|107292.4|107242.4|107291|107241|107292.4|107242.4|107290.7|107240.7|10
1720761330000|2024-07-12 05:15:30|107290.8|107240.8|107301.5|107251.5|107301.6|107251.6|107290.8|107240.8|13
1720761340000|2024-07-12 05:15:40|107301.4|107251.4|107301.6|107251.6|107301.6|107251.6|107301.4|107251.4|2
1720761350000|2024-07-12 05:15:50|107301.8|107251.8|107300.7|107250.7|107302|107252|107300.7|107250.7|6
1720761360000|2024-07-12 05:16:00|107300.5|107250.5|107300.7|107250.7|107300.7|107250.7|107300.5|107250.5|2
1720761370000|2024-07-12 05:16:10|107300.8|107250.8|107301.2|107251.2|107301.5|107251.5|107298.1|107248.1|20
1720761380000|2024-07-12 05:16:20|107301.3|107251.3|107296.3|107246.3|107301.3|107251.3|107296.2|107246.2|13
1720761390000|2024-07-12 05:16:30|107296.9|107246.9|107297|107247|107297|107247|107296.9|107246.9|2
1720761400000|2024-07-12 05:16:40|107297.7|107247.7|107297.7|107247.7|107297.7|107247.7|107297.7|107247.7|1
1720761410000|2024-07-12 05:16:50|107297.3|107247.3|107291.5|107241.5|107297.3|107247.3|107289.1|107239.1|32
1720761420000|2024-07-12 05:17:00|107291.3|107241.3|107293.6|107243.6|107293.6|107243.6|107288|107238|14
1720761430000|2024-07-12 05:17:10|107292.7|107242.7|107287.4|107237.4|107292.7|107242.7|107286.4|107236.4|15
1720761440000|2024-07-12 05:17:20|107289.8|107239.8|107287.1|107237.1|107290|107240|107286.7|107236.7|18
1720761450000|2024-07-12 05:17:30|107287.4|107237.4|107290.3|107240.3|107293.5|107243.5|107287.1|107237.1|19
1720761460000|2024-07-12 05:17:40|107290.5|107240.5|107288.5|107238.5|107294.7|107244.7|107288.5|107238.5|21
1720761470000|2024-07-12 05:17:50|107288|107238|107288|107238|107292.5|107242.5|107287.1|107237.1|32
1720761480000|2024-07-12 05:18:00|107287|107237|107286.8|107236.8|107289.1|107239.1|107286.3|107236.3|26
1720761490000|2024-07-12 05:18:10|107286.4|107236.4|107288.1|107238.1|107290.9|107240.9|107286.4|107236.4|31
1720761500000|2024-07-12 05:18:20|107289.1|107239.1|107291.6|107241.6|107291.8|107241.8|107287.7|107237.7|20
1720761510000|2024-07-12 05:18:30|107290.8|107240.8|107294.6|107244.6|107294.6|107244.6|107289.2|107239.2|14
1720761520000|2024-07-12 05:18:40|107293.7|107243.7|107294.5|107244.5|107294.5|107244.5|107290.7|107240.7|16
1720761530000|2024-07-12 05:18:50|107294.6|107244.6|107295.1|107245.1|107295.3|107245.3|107294.6|107244.6|4
1720761540000|2024-07-12 05:19:00|107295|107245|107293.9|107243.9|107295|107245|107292.9|107242.9|10
1720761550000|2024-07-12 05:19:10|107293.5|107243.5|107293.4|107243.4|107293.7|107243.7|107293.4|107243.4|6
1720761560000|2024-07-12 05:19:20|107293.7|107243.7|107294.7|107244.7|107294.7|107244.7|107293.4|107243.4|8
1720761570000|2024-07-12 05:19:30|107294.5|107244.5|107296.1|107246.1|107296.1|107246.1|107294.5|107244.5|8
1720761580000|2024-07-12 05:19:40|107296|107246|107296.1|107246.1|107296.1|107246.1|107296|107246|2
1720761590000|2024-07-12 05:19:50|107297|107247|107298.5|107248.5|107298.6|107248.6|107297|107247|7
1720761600000|2024-07-12 05:20:00|107298.6|107248.6|107301.6|107251.6|107301.6|107251.6|107297.8|107247.8|19
1720761610000|2024-07-12 05:20:10|107301.5|107251.5|107301.7|107251.7|107302.3|107252.3|107300.8|107250.8|8
1720761620000|2024-07-12 05:20:20|107301.5|107251.5|107303.6|107253.6|107303.6|107253.6|107301|107251|5
1720761630000|2024-07-12 05:20:30|107302.8|107252.8|107302.2|107252.2|107304.9|107254.9|107300.4|107250.4|21
1720761640000|2024-07-12 05:20:40|107302.3|107252.3|107298.4|107248.4|107302.3|107252.3|107298.4|107248.4|10
1720761650000|2024-07-12 05:20:50|107298.7|107248.7|107299.3|107249.3|107300.2|107250.2|107297.8|107247.8|15
1720761660000|2024-07-12 05:21:00|107299.9|107249.9|107299.7|107249.7|107299.9|107249.9|107299.7|107249.7|2
1720761670000|2024-07-12 05:21:10|107299.8|107249.8|107302.3|107252.3|107302.3|107252.3|107299.8|107249.8|8
1720761680000|2024-07-12 05:21:20|107302.1|107252.1|107302|107252|107302.6|107252.6|107302|107252|4
1720761690000|2024-07-12 05:21:30|107302.9|107252.9|107303.3|107253.3|107303.3|107253.3|107302.9|107252.9|3
1720761700000|2024-07-12 05:21:40|107303.6|107253.6|107303.1|107253.1|107303.6|107253.6|107302.8|107252.8|8
1720761710000|2024-07-12 05:21:50|107302.9|107252.9|107303|107253|107303|107253|107301.1|107251.1|9
1720761720000|2024-07-12 05:22:00|107303.2|107253.2|107308.4|107258.4|107308.9|107258.9|107303.2|107253.2|15
1720761730000|2024-07-12 05:22:10|107308.8|107258.8|107309.6|107259.6|107309.7|107259.7|107308.8|107258.8|4
1720761740000|2024-07-12 05:22:20|107309.7|107259.7|107309.1|107259.1|107309.7|107259.7|107309.1|107259.1|4
1720761750000|2024-07-12 05:22:30|107308.3|107258.3|107306|107256|107308.7|107258.7|107302.3|107252.3|24
1720761760000|2024-07-12 05:22:40|107306.5|107256.5|107306.4|107256.4|107306.6|107256.6|107306.4|107256.4|3
1720761770000|2024-07-12 05:22:50|107306.5|107256.5|107305.3|107255.3|107306.6|107256.6|107305.3|107255.3|7
1720761780000|2024-07-12 05:23:00|107306.1|107256.1|107308.3|107258.3|107309|107259|107306.1|107256.1|11
1720761790000|2024-07-12 05:23:10|107308.4|107258.4|107309|107259|107309.3|107259.3|107308.4|107258.4|9
1720761800000|2024-07-12 05:23:20|107308.7|107258.7|107309|107259|107309.1|107259.1|107308.6|107258.6|12
1720761810000|2024-07-12 05:23:30|107308.9|107258.9|107306.4|107256.4|107308.9|107258.9|107306.3|107256.3|7
1720761820000|2024-07-12 05:23:40|107306.7|107256.7|107309.2|107259.2|107309.2|107259.2|107306.4|107256.4|10
1720761830000|2024-07-12 05:23:50|107308.9|107258.9|107308.9|107258.9|107308.9|107258.9|107307|107257|12
1720761840000|2024-07-12 05:24:00|107308.8|107258.8|107305.8|107255.8|107309.7|107259.7|107305.3|107255.3|17
1720761850000|2024-07-12 05:24:10|107305.6|107255.6|107303.3|107253.3|107305.6|107255.6|107303|107253|10
1720761860000|2024-07-12 05:24:20|107302.8|107252.8|107298.4|107248.4|107302.8|107252.8|107295.8|107245.8|18
1720761870000|2024-07-12 05:24:30|107298.5|107248.5|107297|107247|107298.8|107248.8|107297|107247|10
1720761880000|2024-07-12 05:24:40|107296.5|107246.5|107296.3|107246.3|107296.5|107246.5|107296.3|107246.3|3
1720761890000|2024-07-12 05:24:50|107295|107245|107294.4|107244.4|107295.5|107245.5|107294.4|107244.4|6
1720761900000|2024-07-12 05:25:00|107294|107244|107295|107245|107295.9|107245.9|107288.3|107238.3|30
1720761910000|2024-07-12 05:25:10|107295.1|107245.1|107290.6|107240.6|107295.1|107245.1|107288.4|107238.4|27
1720761920000|2024-07-12 05:25:20|107291.4|107241.4|107289.3|107239.3|107294.1|107244.1|107289|107239|31
1720761930000|2024-07-12 05:25:30|107292.3|107242.3|107292.4|107242.4|107295.3|107245.3|107291.1|107241.1|19
1720761940000|2024-07-12 05:25:40|107292.8|107242.8|107294.4|107244.4|107296.8|107246.8|107292.8|107242.8|15
1720761950000|2024-07-12 05:25:50|107295|107245|107294.4|107244.4|107297.6|107247.6|107294.4|107244.4|12
1720761960000|2024-07-12 05:26:00|107294.2|107244.2|107296.4|107246.4|107296.4|107246.4|107294|107244|23
1720761970000|2024-07-12 05:26:10|107297.3|107247.3|107298.4|107248.4|107298.7|107248.7|107297.1|107247.1|11
1720761980000|2024-07-12 05:26:20|107297.5|107247.5|107294.8|107244.8|107297.5|107247.5|107290.1|107240.1|25
1720761990000|2024-07-12 05:26:30|107293.8|107243.8|107296|107246|107296|107246|107288.2|107238.2|22
1720762000000|2024-07-12 05:26:40|107296.4|107246.4|107297.7|107247.7|107297.7|107247.7|107296.4|107246.4|5
1720762010000|2024-07-12 05:26:50|107297.8|107247.8|107297.1|107247.1|107297.8|107247.8|107297.1|107247.1|4
1720762020000|2024-07-12 05:27:00|107297.2|107247.2|107296.9|107246.9|107297.8|107247.8|107296.9|107246.9|4
1720762030000|2024-07-12 05:27:10|107296.2|107246.2|107296.2|107246.2|107296.7|107246.7|107296.2|107246.2|4
1720762040000|2024-07-12 05:27:20|107296|107246|107294.8|107244.8|107296|107246|107294.7|107244.7|6
1720762050000|2024-07-12 05:27:30|107294.6|107244.6|107294.1|107244.1|107294.6|107244.6|107294.1|107244.1|3
1720762060000|2024-07-12 05:27:40|107294|107244|107291.7|107241.7|107294|107244|107291.7|107241.7|4
1720762070000|2024-07-12 05:27:50|107290.6|107240.6|107290.6|107240.6|107290.6|107240.6|107290.6|107240.6|1
1720762080000|2024-07-12 05:28:00|107290.5|107240.5|107289.2|107239.2|107290.6|107240.6|107289.2|107239.2|7
1720762090000|2024-07-12 05:28:10|107289.1|107239.1|107287.2|107237.2|107289.1|107239.1|107286.9|107236.9|11
1720762100000|2024-07-12 05:28:20|107288.2|107238.2|107291.7|107241.7|107292|107242|107288.2|107238.2|8
1720762110000|2024-07-12 05:28:30|107291.9|107241.9|107292.9|107242.9|107293|107243|107291.9|107241.9|12
1720762120000|2024-07-12 05:28:40|107292.6|107242.6|107292|107242|107292.6|107242.6|107292|107242|9
1720762130000|2024-07-12 05:28:50|107291.8|107241.8|107289.7|107239.7|107291.8|107241.8|107289.7|107239.7|6
1720762140000|2024-07-12 05:29:00|107289.4|107239.4|107289.6|107239.6|107289.7|107239.7|107289.2|107239.2|5
1720762150000|2024-07-12 05:29:10|107289.7|107239.7|107289.5|107239.5|107289.7|107239.7|107289.3|107239.3|5
1720762160000|2024-07-12 05:29:20|107289.6|107239.6|107288.2|107238.2|107289.6|107239.6|107288.2|107238.2|5
1720762170000|2024-07-12 05:29:30|107288.1|107238.1|107288.1|107238.1|107288.5|107238.5|107288|107238|8
1720762180000|2024-07-12 05:29:40|107289|107239|107290.1|107240.1|107291.1|107241.1|107289|107239|6
1720762190000|2024-07-12 05:29:50|107290.9|107240.9|107290.9|107240.9|107290.9|107240.9|107290.3|107240.3|6
1720762200000|2024-07-12 05:30:00|107290.5|107240.5|107286.5|107236.5|107291.2|107241.2|107285.9|107235.9|17
1720762210000|2024-07-12 05:30:10|107287.5|107237.5|107289.2|107239.2|107289.7|107239.7|107287.5|107237.5|13
1720762220000|2024-07-12 05:30:20|107289.6|107239.6|107289.3|107239.3|107290.1|107240.1|107288.9|107238.9|11
1720762230000|2024-07-12 05:30:30|107289.4|107239.4|107290.3|107240.3|107290.8|107240.8|107289.4|107239.4|8
1720762240000|2024-07-12 05:30:40|107289.4|107239.4|107288.7|107238.7|107289.4|107239.4|107286.9|107236.9|26
1720762250000|2024-07-12 05:30:50|107288.9|107238.9|107289.9|107239.9|107290.1|107240.1|107288.9|107238.9|11
1720762260000|2024-07-12 05:31:00|107289.8|107239.8|107288.3|107238.3|107289.8|107239.8|107288.3|107238.3|4
1720762270000|2024-07-12 05:31:10|107288.2|107238.2|107284.5|107234.5|107288.2|107238.2|107284.5|107234.5|8
1720762280000|2024-07-12 05:31:20|107284.4|107234.4|107285.4|107235.4|107286.2|107236.2|107283.2|107233.2|10
1720762290000|2024-07-12 05:31:30|107285.5|107235.5|107288.3|107238.3|107289.2|107239.2|107285.5|107235.5|15
1720762300000|2024-07-12 05:31:40|107289.2|107239.2|107290.2|107240.2|107290.4|107240.4|107288.4|107238.4|9
1720762310000|2024-07-12 05:31:50|107290.9|107240.9|107290.2|107240.2|107290.9|107240.9|107290.1|107240.1|3
1720762320000|2024-07-12 05:32:00|107291|107241|107290.8|107240.8|107291|107241|107287|107237|16
1720762330000|2024-07-12 05:32:10|107290|107240|107290|107240|107290.2|107240.2|107290|107240|3
1720762340000|2024-07-12 05:32:20|107289.6|107239.6|107290.7|107240.7|107290.7|107240.7|107289.6|107239.6|3
1720762350000|2024-07-12 05:32:30|107290.5|107240.5|107290.5|107240.5|107290.5|107240.5|107290.4|107240.4|3
1720762360000|2024-07-12 05:32:40|107290.2|107240.2|107281.2|107231.2|107290.2|107240.2|107279.4|107229.4|17
1720762370000|2024-07-12 05:32:50|107280.7|107230.7|107280.8|107230.8|107280.8|107230.8|107278.5|107228.5|10
1720762380000|2024-07-12 05:33:00|107281|107231|107286.1|107236.1|107286.9|107236.9|107280.8|107230.8|14
1720762390000|2024-07-12 05:33:10|107285.8|107235.8|107287.2|107237.2|107287.2|107237.2|107285.8|107235.8|8
1720762400000|2024-07-12 05:33:20|107287.3|107237.3|107288.9|107238.9|107288.9|107238.9|107287|107237|7
1720762410000|2024-07-12 05:33:30|107289.1|107239.1|107289.3|107239.3|107289.8|107239.8|107289.1|107239.1|5
1720762420000|2024-07-12 05:33:40|107289.1|107239.1|107285.3|107235.3|107289.5|107239.5|107285.3|107235.3|8
1720762430000|2024-07-12 05:33:50|107284.6|107234.6|107289.4|107239.4|107289.4|107239.4|107284.4|107234.4|10
1720762440000|2024-07-12 05:34:00|107289.5|107239.5|107289.6|107239.6|107289.6|107239.6|107289.5|107239.5|2
1720762450000|2024-07-12 05:34:10|107289.9|107239.9|107296.4|107246.4|107296.4|107246.4|107289.8|107239.8|8
1720762460000|2024-07-12 05:34:20|107296.2|107246.2|107298.6|107248.6|107299|107249|107295.6|107245.6|17
1720762470000|2024-07-12 05:34:30|107298.4|107248.4|107298.9|107248.9|107298.9|107248.9|107298.4|107248.4|2
1720762480000|2024-07-12 05:34:40|107298.6|107248.6|107297.1|107247.1|107298.7|107248.7|107297.1|107247.1|8
1720762490000|2024-07-12 05:34:50|107296.5|107246.5|107294.6|107244.6|107296.5|107246.5|107294.6|107244.6|7
1720762500000|2024-07-12 05:35:00|107294.9|107244.9|107330.6|107280.6|107331.3|107281.3|107294.8|107244.8|19
1720762510000|2024-07-12 05:35:10|107330.3|107280.3|107331.1|107281.1|107331.8|107281.8|107329.9|107279.9|25
1720762520000|2024-07-12 05:35:20|107330.9|107280.9|107328.6|107278.6|107331.5|107281.5|107327.1|107277.1|34
1720762530000|2024-07-12 05:35:30|107328.3|107278.3|107323.3|107273.3|107329.1|107279.1|107323.3|107273.3|20
1720762540000|2024-07-12 05:35:40|107323.8|107273.8|107323|107273|107323.8|107273.8|107322.9|107272.9|4
1720762550000|2024-07-12 05:35:50|107323.5|107273.5|107323.2|107273.2|107323.7|107273.7|107322.9|107272.9|11
1720762560000|2024-07-12 05:36:00|107323.1|107273.1|107322.9|107272.9|107324.3|107274.3|107322.9|107272.9|16
1720762570000|2024-07-12 05:36:10|107321.8|107271.8|107321.6|107271.6|107322.8|107272.8|107321|107271|11
1720762580000|2024-07-12 05:36:20|107321.5|107271.5|107321.2|107271.2|107323.2|107273.2|107321.2|107271.2|9
1720762590000|2024-07-12 05:36:30|107321|107271|107321.8|107271.8|107322.3|107272.3|107321|107271|11
1720762600000|2024-07-12 05:36:40|107322.6|107272.6|107329.7|107279.7|107329.9|107279.9|107322.1|107272.1|16
1720762610000|2024-07-12 05:36:50|107328.9|107278.9|107329.2|107279.2|107329.7|107279.7|107328.5|107278.5|22
1720762620000|2024-07-12 05:37:00|107329.3|107279.3|107331.4|107281.4|107331.5|107281.5|107329.2|107279.2|15
1720762630000|2024-07-12 05:37:10|107331.1|107281.1|107334.5|107284.5|107334.7|107284.7|107331.1|107281.1|13
1720762640000|2024-07-12 05:37:20|107334.7|107284.7|107335.6|107285.6|107335.9|107285.9|107334.7|107284.7|7
1720762650000|2024-07-12 05:37:30|107336.4|107286.4|107335.4|107285.4|107336.4|107286.4|107335.3|107285.3|5
1720762660000|2024-07-12 05:37:40|107334.9|107284.9|107333.3|107283.3|107334.9|107284.9|107333.3|107283.3|6
1720762670000|2024-07-12 05:37:50|107333.1|107283.1|107328.7|107278.7|107333.3|107283.3|107328.4|107278.4|11
1720762680000|2024-07-12 05:38:00|107328.5|107278.5|107327.4|107277.4|107328.5|107278.5|107327.4|107277.4|9
1720762690000|2024-07-12 05:38:10|107327.5|107277.5|107328.2|107278.2|107328.2|107278.2|107326.9|107276.9|8
1720762700000|2024-07-12 05:38:20|107327.9|107277.9|107328.2|107278.2|107328.4|107278.4|107327.9|107277.9|4
1720762710000|2024-07-12 05:38:30|107328.3|107278.3|107327.4|107277.4|107328.4|107278.4|107327.4|107277.4|4
1720762720000|2024-07-12 05:38:40|107327.2|107277.2|107345.1|107295.1|107345.1|107295.1|107327.2|107277.2|11
1720762730000|2024-07-12 05:38:50|107344.8|107294.8|107346.8|107296.8|107346.8|107296.8|107343.9|107293.9|11
1720762740000|2024-07-12 05:39:00|107346.6|107296.6|107341.5|107291.5|107346.6|107296.6|107341.5|107291.5|18
1720762750000|2024-07-12 05:39:10|107341.3|107291.3|107340.4|107290.4|107342.4|107292.4|107339.3|107289.3|17
1720762760000|2024-07-12 05:39:20|107339.6|107289.6|107341.5|107291.5|107341.9|107291.9|107339.6|107289.6|10
1720762770000|2024-07-12 05:39:30|107342.5|107292.5|107341.8|107291.8|107342.6|107292.6|107341.5|107291.5|6
1720762780000|2024-07-12 05:39:40|107341.7|107291.7|107341.6|107291.6|107341.7|107291.7|107341.5|107291.5|5
1720762790000|2024-07-12 05:39:50|107342|107292|107343.1|107293.1|107343.1|107293.1|107341.5|107291.5|7
1720762800000|2024-07-12 05:40:00|107344|107294|107341.3|107291.3|107345.1|107295.1|107341.1|107291.1|25
1720762810000|2024-07-12 05:40:10|107341.5|107291.5|107335|107285|107341.5|107291.5|107335|107285|16
1720762820000|2024-07-12 05:40:20|107335.8|107285.8|107337.1|107287.1|107337.9|107287.9|107335.3|107285.3|20
1720762830000|2024-07-12 05:40:30|107337.5|107287.5|107334.9|107284.9|107337.5|107287.5|107334.9|107284.9|9
1720762840000|2024-07-12 05:40:40|107335.1|107285.1|107335|107285|107335.1|107285.1|107335|107285|2
1720762850000|2024-07-12 05:40:50|107334.9|107284.9|107328.4|107278.4|107334.9|107284.9|107327.8|107277.8|14
1720762860000|2024-07-12 05:41:00|107328.7|107278.7|107327.7|107277.7|107328.7|107278.7|107327.7|107277.7|13
1720762870000|2024-07-12 05:41:10|107318.9|107268.9|107314.4|107264.4|107318.9|107268.9|107313.3|107263.3|10
1720762880000|2024-07-12 05:41:20|107314.1|107264.1|107309.9|107259.9|107314.1|107264.1|107309.9|107259.9|8
1720762890000|2024-07-12 05:41:30|107309.7|107259.7|107290.7|107240.7|107309.7|107259.7|107284.2|107234.2|36
1720762900000|2024-07-12 05:41:40|107290.5|107240.5|107284.1|107234.1|107290.5|107240.5|107284.1|107234.1|12
1720762910000|2024-07-12 05:41:50|107283.9|107233.9|107283|107233|107283.9|107233.9|107282.2|107232.2|11
1720762920000|2024-07-12 05:42:00|107282.8|107232.8|107284.1|107234.1|107284.1|107234.1|107282.8|107232.8|4
1720762930000|2024-07-12 05:42:10|107284.2|107234.2|107284.4|107234.4|107285.3|107235.3|107284.2|107234.2|5
1720762940000|2024-07-12 05:42:20|107284.3|107234.3|107281.2|107231.2|107284.3|107234.3|107281.2|107231.2|7
1720762950000|2024-07-12 05:42:30|107280.5|107230.5|107279.2|107229.2|107280.8|107230.8|107279.1|107229.1|8
1720762960000|2024-07-12 05:42:40|107279.8|107229.8|107283.7|107233.7|107283.7|107233.7|107279.3|107229.3|13
1720762970000|2024-07-12 05:42:50|107284.3|107234.3|107284|107234|107284.3|107234.3|107283.9|107233.9|5
1720762980000|2024-07-12 05:43:00|107283.8|107233.8|107282.5|107232.5|107283.8|107233.8|107282.2|107232.2|9
1720762990000|2024-07-12 05:43:10|107281.7|107231.7|107281.4|107231.4|107281.7|107231.7|107281.4|107231.4|5
1720763000000|2024-07-12 05:43:20|107281.2|107231.2|107282.1|107232.1|107282.2|107232.2|107281.2|107231.2|7
1720763010000|2024-07-12 05:43:30|107282.2|107232.2|107282.2|107232.2|107282.3|107232.3|107281.8|107231.8|7
1720763020000|2024-07-12 05:43:40|107282.1|107232.1|107282.4|107232.4|107282.4|107232.4|107282.1|107232.1|7
1720763030000|2024-07-12 05:43:50|107282.3|107232.3|107281.2|107231.2|107282.3|107232.3|107281.2|107231.2|4
1720763040000|2024-07-12 05:44:00|107281.1|107231.1|107280.4|107230.4|107281.5|107231.5|107280.4|107230.4|8
1720763050000|2024-07-12 05:44:10|107280.3|107230.3|107280.6|107230.6|107280.8|107230.8|107280.3|107230.3|3
1720763060000|2024-07-12 05:44:20|107280.9|107230.9|107279.4|107229.4|107280.9|107230.9|107278.8|107228.8|9
1720763070000|2024-07-12 05:44:30|107279.3|107229.3|107278.1|107228.1|107279.5|107229.5|107277.9|107227.9|10
1720763080000|2024-07-12 05:44:40|107277.4|107227.4|107273.6|107223.6|107277.4|107227.4|107273.5|107223.5|13
1720763090000|2024-07-12 05:44:50|107274.5|107224.5|107272.7|107222.7|107274.7|107224.7|107272.7|107222.7|8
1720763100000|2024-07-12 05:45:00|107272.1|107222.1|107271.6|107221.6|107272.8|107222.8|107269.4|107219.4|12
1720763110000|2024-07-12 05:45:10|107271.5|107221.5|107260.4|107210.4|107274.9|107224.9|107260.4|107210.4|20
1720763120000|2024-07-12 05:45:20|107260.1|107210.1|107243.2|107193.2|107260.5|107210.5|107240.9|107190.9|20
1720763130000|2024-07-12 05:45:30|107243.3|107193.3|107243.1|107193.1|107243.4|107193.4|107243.1|107193.1|6
1720763140000|2024-07-12 05:45:40|107247.6|107197.6|107261.2|107211.2|107261.2|107211.2|107247.6|107197.6|34
1720763150000|2024-07-12 05:45:50|107261.9|107211.9|107261.8|107211.8|107262.4|107212.4|107260.3|107210.3|12
1720763160000|2024-07-12 05:46:00|107261.1|107211.1|107258.3|107208.3|107267|107217|107258.2|107208.2|31
1720763170000|2024-07-12 05:46:10|107258.5|107208.5|107252.9|107202.9|107259.6|107209.6|107252.6|107202.6|34
1720763180000|2024-07-12 05:46:20|107252.6|107202.6|107252.3|107202.3|107252.6|107202.6|107251.7|107201.7|11
1720763190000|2024-07-12 05:46:30|107251.8|107201.8|107247.9|107197.9|107253.3|107203.3|107247.9|107197.9|33
1720763200000|2024-07-12 05:46:40|107247.7|107197.7|107240.8|107190.8|107247.7|107197.7|107240.8|107190.8|16
1720763210000|2024-07-12 05:46:50|107240.5|107190.5|107238.8|107188.8|107240.5|107190.5|107238.4|107188.4|9
1720763220000|2024-07-12 05:47:00|107238.9|107188.9|107238.5|107188.5|107238.9|107188.9|107237.6|107187.6|18
1720763230000|2024-07-12 05:47:10|107238.6|107188.6|107242.2|107192.2|107242.2|107192.2|107235.8|107185.8|28
1720763240000|2024-07-12 05:47:20|107240.9|107190.9|107243.7|107193.7|107244|107194|107240.1|107190.1|17
1720763250000|2024-07-12 05:47:30|107243.5|107193.5|107240.3|107190.3|107244.2|107194.2|107239.7|107189.7|30
1720763260000|2024-07-12 05:47:40|107240.6|107190.6|107236.6|107186.6|107240.6|107190.6|107235.7|107185.7|18
1720763270000|2024-07-12 05:47:50|107236.9|107186.9|107236.4|107186.4|107238|107188|107236.1|107186.1|29
1720763280000|2024-07-12 05:48:00|107236.5|107186.5|107235.9|107185.9|107236.5|107186.5|107235|107185|14
1720763290000|2024-07-12 05:48:10|107235.4|107185.4|107235.1|107185.1|107235.9|107185.9|107235.1|107185.1|8
1720763300000|2024-07-12 05:48:20|107234.7|107184.7|107239.4|107189.4|107240.5|107190.5|107234.3|107184.3|15
1720763310000|2024-07-12 05:48:30|107238.7|107188.7|107242.9|107192.9|107243.2|107193.2|107238.7|107188.7|17
1720763320000|2024-07-12 05:48:40|107243.5|107193.5|107250.8|107200.8|107251.6|107201.6|107242.8|107192.8|24
1720763330000|2024-07-12 05:48:50|107250.5|107200.5|107247|107197|107250.5|107200.5|107247|107197|14
1720763340000|2024-07-12 05:49:00|107247.4|107197.4|107244.6|107194.6|107247.7|107197.7|107244.4|107194.4|19
1720763350000|2024-07-12 05:49:10|107244.7|107194.7|107252.9|107202.9|107252.9|107202.9|107244.7|107194.7|28
1720763360000|2024-07-12 05:49:20|107253.2|107203.2|107256.1|107206.1|107256.8|107206.8|107252.9|107202.9|12
1720763370000|2024-07-12 05:49:30|107256|107206|107256.6|107206.6|107256.6|107206.6|107255.8|107205.8|8
1720763380000|2024-07-12 05:49:40|107256.2|107206.2|107256.4|107206.4|107256.6|107206.6|107255.8|107205.8|7
1720763390000|2024-07-12 05:49:50|107256.2|107206.2|107252.5|107202.5|107256.3|107206.3|107251.8|107201.8|18
1720763400000|2024-07-12 05:50:00|107252.2|107202.2|107252|107202|107252.7|107202.7|107250.6|107200.6|25
1720763410000|2024-07-12 05:50:10|107252.8|107202.8|107256.5|107206.5|107256.5|107206.5|107250|107200|24
1720763420000|2024-07-12 05:50:20|107255.9|107205.9|107253.6|107203.6|107255.9|107205.9|107252.5|107202.5|28
1720763430000|2024-07-12 05:50:30|107253.3|107203.3|107252.1|107202.1|107253.5|107203.5|107251.5|107201.5|12
1720763440000|2024-07-12 05:50:40|107250.7|107200.7|107245.9|107195.9|107250.8|107200.8|107245.9|107195.9|20
1720763450000|2024-07-12 05:50:50|107245.7|107195.7|107243.9|107193.9|107245.7|107195.7|107243.9|107193.9|7
1720763460000|2024-07-12 05:51:00|107243.8|107193.8|107244.4|107194.4|107244.9|107194.9|107241.1|107191.1|18
1720763470000|2024-07-12 05:51:10|107245.3|107195.3|107246.1|107196.1|107246.2|107196.2|107244.8|107194.8|8
1720763480000|2024-07-12 05:51:20|107246.8|107196.8|107250.7|107200.7|107252.5|107202.5|107246.2|107196.2|26
1720763490000|2024-07-12 05:51:30|107250.1|107200.1|107251.2|107201.2|107252.2|107202.2|107248.3|107198.3|22
1720763500000|2024-07-12 05:51:40|107250.4|107200.4|107250.5|107200.5|107251.3|107201.3|107249.7|107199.7|18
1720763510000|2024-07-12 05:51:50|107250.2|107200.2|107246.2|107196.2|107250.2|107200.2|107245.3|107195.3|15
1720763520000|2024-07-12 05:52:00|107247.2|107197.2|107250.1|107200.1|107250.5|107200.5|107247.2|107197.2|22
1720763530000|2024-07-12 05:52:10|107250.2|107200.2|107243.2|107193.2|107250.5|107200.5|107242.9|107192.9|21
1720763540000|2024-07-12 05:52:20|107243.6|107193.6|107244.3|107194.3|107244.6|107194.6|107243.6|107193.6|10
1720763550000|2024-07-12 05:52:30|107244|107194|107256.3|107206.3|107256.9|107206.9|107244|107194|34
1720763560000|2024-07-12 05:52:40|107256.7|107206.7|107217.5|107167.5|107256.7|107206.7|107214.1|107164.1|45
1720763570000|2024-07-12 05:52:50|107218.5|107168.5|107214.9|107164.9|107220.5|107170.5|107212|107162|49
1720763580000|2024-07-12 05:53:00|107215.1|107165.1|107222.3|107172.3|107226.1|107176.1|107212.2|107162.2|30
1720763590000|2024-07-12 05:53:10|107225.1|107175.1|107217.9|107167.9|107227.5|107177.5|107217.9|107167.9|48
1720763600000|2024-07-12 05:53:20|107218.3|107168.3|107216.8|107166.8|107220.5|107170.5|107215.6|107165.6|26
1720763610000|2024-07-12 05:53:30|107216.9|107166.9|107215.5|107165.5|107216.9|107166.9|107210.2|107160.2|38
1720763620000|2024-07-12 05:53:40|107215.3|107165.3|107213.2|107163.2|107215.4|107165.4|107213.1|107163.1|14
1720763630000|2024-07-12 05:53:50|107208.5|107158.5|107208.4|107158.4|107208.5|107158.5|107206.7|107156.7|8
1720763640000|2024-07-12 05:54:00|107208.3|107158.3|107203.4|107153.4|107208.3|107158.3|107203|107153|13
1720763650000|2024-07-12 05:54:10|107202.9|107152.9|107206.2|107156.2|107209.7|107159.7|107200.3|107150.3|48
1720763660000|2024-07-12 05:54:20|107207.2|107157.2|107205.5|107155.5|107207.2|107157.2|107204.7|107154.7|15
1720763670000|2024-07-12 05:54:30|107205|107155|107205.2|107155.2|107205.2|107155.2|107204.9|107154.9|5
1720763680000|2024-07-12 05:54:40|107205|107155|107206.6|107156.6|107206.6|107156.6|107204.7|107154.7|12
1720763690000|2024-07-12 05:54:50|107205.5|107155.5|107213.7|107163.7|107216.1|107166.1|107204.9|107154.9|42
1720763700000|2024-07-12 05:55:00|107213.5|107163.5|107215.1|107165.1|107215.1|107165.1|107212.6|107162.6|15
1720763710000|2024-07-12 05:55:10|107214.9|107164.9|107216.1|107166.1|107216.1|107166.1|107214.9|107164.9|6
1720763720000|2024-07-12 05:55:20|107216.4|107166.4|107223.8|107173.8|107224.5|107174.5|107216.3|107166.3|27
1720763730000|2024-07-12 05:55:30|107223.9|107173.9|107223.6|107173.6|107223.9|107173.9|107223.6|107173.6|4
1720763740000|2024-07-12 05:55:40|107223.8|107173.8|107224.2|107174.2|107225.1|107175.1|107223.6|107173.6|8
1720763750000|2024-07-12 05:55:50|107224.3|107174.3|107227.8|107177.8|107228.1|107178.1|107224.3|107174.3|7
1720763760000|2024-07-12 05:56:00|107228.5|107178.5|107232|107182|107232.5|107182.5|107226.5|107176.5|25
1720763770000|2024-07-12 05:56:10|107232.2|107182.2|107237.4|107187.4|107238.9|107188.9|107231.7|107181.7|34
1720763780000|2024-07-12 05:56:20|107237.9|107187.9|107242.8|107192.8|107244.5|107194.5|107237|107187|30
1720763790000|2024-07-12 05:56:30|107242.6|107192.6|107240|107190|107242.6|107192.6|107239.9|107189.9|8
1720763800000|2024-07-12 05:56:40|107239.6|107189.6|107236.7|107186.7|107239.7|107189.7|107236.6|107186.6|12
1720763810000|2024-07-12 05:56:50|107236.8|107186.8|107251.1|107201.1|107251.1|107201.1|107236.8|107186.8|25
1720763820000|2024-07-12 05:57:00|107250.9|107200.9|107251.4|107201.4|107251.7|107201.7|107250.8|107200.8|14
1720763830000|2024-07-12 05:57:10|107250.8|107200.8|107250.3|107200.3|107251.5|107201.5|107250.1|107200.1|19
1720763840000|2024-07-12 05:57:20|107249.9|107199.9|107244.3|107194.3|107251.3|107201.3|107244.3|107194.3|22
1720763850000|2024-07-12 05:57:30|107244.5|107194.5|107241.6|107191.6|107244.5|107194.5|107240.6|107190.6|17
1720763860000|2024-07-12 05:57:40|107241.8|107191.8|107251.4|107201.4|107251.4|107201.4|107241.4|107191.4|22
1720763870000|2024-07-12 05:57:50|107251.3|107201.3|107248.1|107198.1|107252.4|107202.4|107248.1|107198.1|15
1720763880000|2024-07-12 05:58:00|107248.9|107198.9|107241.5|107191.5|107249.2|107199.2|107238.9|107188.9|38
1720763890000|2024-07-12 05:58:10|107241.8|107191.8|107236.4|107186.4|107241.8|107191.8|107230.4|107180.4|22
1720763900000|2024-07-12 05:58:20|107236|107186|107218.3|107168.3|107236.4|107186.4|107218.3|107168.3|25
1720763910000|2024-07-12 05:58:30|107218.4|107168.4|107217.3|107167.3|107218.5|107168.5|107213.4|107163.4|25
1720763920000|2024-07-12 05:58:40|107216|107166|107211.5|107161.5|107216|107166|107208.4|107158.4|21
1720763930000|2024-07-12 05:58:50|107209.1|107159.1|107205.6|107155.6|107209.2|107159.2|107201.1|107151.1|32
1720763940000|2024-07-12 05:59:00|107204.2|107154.2|107203|107153|107206.1|107156.1|107201.8|107151.8|18
1720763950000|2024-07-12 05:59:10|107203.3|107153.3|107223.6|107094.3|107223.6|107153.3|107187.4|107094.3|27
1720763960000|2024-07-12 05:59:20|107221.2|107087.4|107232.1|107092.3|107232.1|107096.9|107221.2|107072.7|32
1720763970000|2024-07-12 05:59:30|107228.1|107080.4|107229.8|107092.5|107232.6|107097.6|107224.4|107080.4|18
1720763980000|2024-07-12 05:59:40|107229.3|107091.8|107217.7|107082.8|107231.4|107092.3|107214.8|107076.8|26
1720763990000|2024-07-12 05:59:50|107220.5|107078.3|107222|107077.5|107222.4|107084|107220.5|107077.5|12
1720764000000|2024-07-12 06:00:00|107181.2|107131.2|107315|107115|107371|107211.4|107176.9|107082|60
1720764010000|2024-07-12 06:00:10|107303.4|107103.4|107253.9|107128.4|107303.4|107170.4|107220|107076.4|58
1720764020000|2024-07-12 06:00:20|107255.1|107128.6|107219.1|107169.1|107264.7|107169.1|107202.6|107112.8|67
1720764030000|2024-07-12 06:00:30|107217.6|107167.6|107196.7|107146.7|107251|107168.6|107181.8|107104.3|72
1720764040000|2024-07-12 06:00:40|107198|107148|107181|107131|107211.8|107148.1|107168.1|107086.6|79
1720764050000|2024-07-12 06:00:50|107181.5|107131.5|107164.6|107114.6|107184.8|107134.8|107162.6|107112.6|67
1720764060000|2024-07-12 06:01:00|107162.7|107112.7|107144|107094|107168.5|107118.5|107133|107083|60
1720764070000|2024-07-12 06:01:10|107144.1|107094.1|107147.4|107097.4|107151|107101|107143|107093|54
1720764080000|2024-07-12 06:01:20|107148|107098|107181.7|107131.7|107181.7|107131.7|107148|107098|56
1720764090000|2024-07-12 06:01:30|107181.8|107131.8|107136.4|107086.4|107181.8|107131.8|107135|107085|61
1720764100000|2024-07-12 06:01:40|107138.1|107088.1|107144.8|107094.8|107147.4|107097.4|107137.5|107087.5|57
1720764110000|2024-07-12 06:01:50|107144|107094|107148.2|107098.2|107149.6|107099.6|107141.7|107091.7|57
1720764120000|2024-07-12 06:02:00|107148.5|107098.5|107082.3|107032.3|107149.1|107099.1|107080.8|107030.8|66
1720764130000|2024-07-12 06:02:10|107081.6|107031.6|107067.7|107017.7|107104.9|107054.9|107064|107014|56
1720764140000|2024-07-12 06:02:20|107068.5|107018.5|107104|107054|107108.8|107058.8|107064.4|107014.4|67
1720764150000|2024-07-12 06:02:30|107104.3|107054.3|107104.7|107054.7|107121.5|107071.5|107088.6|107038.6|66
1720764160000|2024-07-12 06:02:40|107105.7|107055.7|107119.8|107069.8|107120.9|107070.9|107102.9|107052.9|58
1720764170000|2024-07-12 06:02:50|107120.4|107070.4|107128.3|107078.3|107131.6|107081.6|107114.2|107064.2|64
1720764180000|2024-07-12 06:03:00|107128.4|107078.4|107145.1|107095.1|107153.5|107103.5|107128.4|107078.4|40
1720764190000|2024-07-12 06:03:10|107145.2|107095.2|107135.7|107085.7|107146|107096|107105.5|107055.5|45
1720764200000|2024-07-12 06:03:20|107135.2|107085.2|107157.8|107107.8|107158.9|107108.9|107135.2|107085.2|51
1720764210000|2024-07-12 06:03:30|107157.5|107107.5|107155.9|107105.9|107158.6|107108.6|107153.5|107103.5|40
1720764220000|2024-07-12 06:03:40|107155.5|107105.5|107153.5|107103.5|107155.6|107105.6|107153.5|107103.5|24
1720764230000|2024-07-12 06:03:50|107147.3|107097.3|107142.8|107092.8|107152|107102|107142.8|107092.8|39
1720764240000|2024-07-12 06:04:00|107142.9|107092.9|107144.7|107094.7|107156.9|107106.9|107137.1|107087.1|49
1720764250000|2024-07-12 06:04:10|107144.4|107094.4|107145.1|107095.1|107158|107108|107141.1|107091.1|38
1720764260000|2024-07-12 06:04:20|107145.5|107095.5|107144.2|107094.2|107147.4|107097.4|107143.2|107093.2|26
1720764270000|2024-07-12 06:04:30|107144.7|107094.7|107159|107109|107168.6|107118.6|107143.9|107093.9|25
1720764280000|2024-07-12 06:04:40|107159.6|107109.6|107157.8|107107.8|107159.7|107109.7|107156.1|107106.1|19
1720764290000|2024-07-12 06:04:50|107157.3|107107.3|107158.8|107108.8|107172.7|107122.7|107157.3|107107.3|37
1720764300000|2024-07-12 06:05:00|107159|107109|107181.2|107131.2|107181.2|107131.2|107158.5|107108.5|25
1720764310000|2024-07-12 06:05:10|107179.7|107129.7|107175.2|107125.2|107183.6|107133.6|107175.1|107125.1|44
1720764320000|2024-07-12 06:05:20|107174.7|107124.7|107176.4|107126.4|107186.2|107136.2|107174.1|107124.1|34
1720764330000|2024-07-12 06:05:30|107176.3|107126.3|107188.4|107138.4|107189.5|107139.5|107176.3|107126.3|34
1720764340000|2024-07-12 06:05:40|107188.8|107138.8|107189.2|107139.2|107189.9|107139.9|107187.5|107137.5|36
1720764350000|2024-07-12 06:05:50|107187.9|107137.9|107188.8|107138.8|107188.8|107138.8|107184.8|107134.8|26
1720764360000|2024-07-12 06:06:00|107188.5|107138.5|107192.4|107142.4|107192.5|107142.5|107188.4|107138.4|39
1720764370000|2024-07-12 06:06:10|107192.9|107142.9|107182.9|107132.9|107192.9|107142.9|107173.7|107123.7|43
1720764380000|2024-07-12 06:06:20|107183.9|107133.9|107184.8|107134.8|107185.3|107135.3|107181.5|107131.5|30
1720764390000|2024-07-12 06:06:30|107185.2|107135.2|107172.4|107122.4|107186.1|107136.1|107171.6|107121.6|39
1720764400000|2024-07-12 06:06:40|107172.7|107122.7|107173.2|107123.2|107174.9|107124.9|107171.8|107121.8|32
1720764410000|2024-07-12 06:06:50|107172.7|107122.7|107171.2|107121.2|107174.7|107124.7|107171.2|107121.2|34
1720764420000|2024-07-12 06:07:00|107171.1|107121.1|107163.2|107113.2|107171.1|107121.1|107161.4|107111.4|31
1720764430000|2024-07-12 06:07:10|107163.6|107113.6|107154.8|107104.8|107163.6|107113.6|107154.8|107104.8|35
1720764440000|2024-07-12 06:07:20|107154.5|107104.5|107140.1|107090.1|107156.2|107106.2|107139.7|107089.7|44
1720764450000|2024-07-12 06:07:30|107140.2|107090.2|107145.6|107095.6|107157.4|107107.4|107139.7|107089.7|32
1720764460000|2024-07-12 06:07:40|107145.1|107095.1|107137|107087|107146|107096|107137|107087|19
1720764470000|2024-07-12 06:07:50|107137.1|107087.1|107136.9|107086.9|107138.6|107088.6|107136.3|107086.3|29
1720764480000|2024-07-12 06:08:00|107137.2|107087.2|107122.2|107072.2|107137.2|107087.2|107122.2|107072.2|18
1720764490000|2024-07-12 06:08:10|107122|107072|107119.1|107069.1|107122.6|107072.6|107119.1|107069.1|18
1720764500000|2024-07-12 06:08:20|107118.9|107068.9|107118.2|107068.2|107119.7|107069.7|107118.2|107068.2|14
1720764510000|2024-07-12 06:08:30|107118.1|107068.1|107118.2|107068.2|107118.3|107068.3|107116.8|107066.8|18
1720764520000|2024-07-12 06:08:40|107118.4|107068.4|107122.5|107072.5|107122.8|107072.8|107118.4|107068.4|18
1720764530000|2024-07-12 06:08:50|107123|107073|107119|107069|107129.5|107079.5|107117.3|107067.3|26
1720764540000|2024-07-12 06:09:00|107119.4|107069.4|107121.9|107071.9|107124.5|107074.5|107119.4|107069.4|25
1720764550000|2024-07-12 06:09:10|107122.1|107072.1|107112.8|107062.8|107122.1|107072.1|107111.9|107061.9|30
1720764560000|2024-07-12 06:09:20|107113.1|107063.1|107113.2|107063.2|107120.4|107070.4|107113|107063|23
1720764570000|2024-07-12 06:09:30|107113.1|107063.1|107109.7|107059.7|107113.1|107063.1|107106|107056|32
1720764580000|2024-07-12 06:09:40|107109.5|107059.5|107107.9|107057.9|107110.3|107060.3|107106.4|107056.4|27
1720764590000|2024-07-12 06:09:50|107107|107057|107105.5|107055.5|107108.8|107058.8|107105.1|107055.1|22
1720764600000|2024-07-12 06:10:00|107105.7|107055.7|107104.7|107054.7|107106.4|107056.4|107103.5|107053.5|24
1720764610000|2024-07-12 06:10:10|107104.8|107054.8|107113.6|107063.6|107113.7|107063.7|107103.5|107053.5|35
1720764620000|2024-07-12 06:10:20|107112.6|107062.6|107097.6|107047.6|107112.6|107062.6|107097.6|107047.6|30
1720764630000|2024-07-12 06:10:30|107098.5|107048.5|107096.9|107046.9|107098.5|107048.5|107096.9|107046.9|17
1720764640000|2024-07-12 06:10:40|107096.2|107046.2|107112.2|107062.2|107114.1|107064.1|107095.7|107045.7|34
1720764650000|2024-07-12 06:10:50|107113.6|107063.6|107112.8|107062.8|107113.6|107063.6|107111.2|107061.2|20
1720764660000|2024-07-12 06:11:00|107111.3|107061.3|107114.4|107064.4|107116.1|107066.1|107111|107061|28
1720764670000|2024-07-12 06:11:10|107113.9|107063.9|107128.2|107078.2|107128.2|107078.2|107113.9|107063.9|30
1720764680000|2024-07-12 06:11:20|107128.3|107078.3|107128.8|107078.8|107128.9|107078.9|107127.1|107077.1|20
1720764690000|2024-07-12 06:11:30|107128.7|107078.7|107123.9|107073.9|107129.7|107079.7|107123.5|107073.5|27
1720764700000|2024-07-12 06:11:40|107123.5|107073.5|107131.7|107081.7|107134.6|107084.6|107122.6|107072.6|32
1720764710000|2024-07-12 06:11:50|107132.1|107082.1|107132|107082|107132.6|107082.6|107131.3|107081.3|17
1720764720000|2024-07-12 06:12:00|107131.9|107081.9|107128.8|107078.8|107131.9|107081.9|107127.1|107077.1|23
1720764730000|2024-07-12 06:12:10|107128.9|107078.9|107129.9|107079.9|107131.7|107081.7|107128.9|107078.9|21
1720764740000|2024-07-12 06:12:20|107129.8|107079.8|107130.9|107080.9|107131.9|107081.9|107129.8|107079.8|14
1720764750000|2024-07-12 06:12:30|107131.3|107081.3|107127.9|107077.9|107131.3|107081.3|107127.6|107077.6|20
1720764760000|2024-07-12 06:12:40|107127.8|107077.8|107121.7|107071.7|107127.8|107077.8|107115.1|107065.1|27
1720764770000|2024-07-12 06:12:50|107121.4|107071.4|107115.8|107065.8|107121.4|107071.4|107113.4|107063.4|18
1720764780000|2024-07-12 06:13:00|107115.7|107065.7|107116.5|107066.5|107116.5|107066.5|107115.4|107065.4|18
1720764790000|2024-07-12 06:13:10|107116.7|107066.7|107110.6|107060.6|107117.3|107067.3|107110.6|107060.6|21
1720764800000|2024-07-12 06:13:20|107110.5|107060.5|107105.3|107055.3|107110.5|107060.5|107105.3|107055.3|24
1720764810000|2024-07-12 06:13:30|107104.8|107054.8|107105.4|107055.4|107105.6|107055.6|107104.2|107054.2|8
1720764820000|2024-07-12 06:13:40|107106.4|107056.4|107114.4|107064.4|107116.3|107066.3|107106.4|107056.4|29
1720764830000|2024-07-12 06:13:50|107114.8|107064.8|107109.9|107059.9|107114.8|107064.8|107109.2|107059.2|18
1720764840000|2024-07-12 06:14:00|107109.8|107059.8|107110.5|107060.5|107110.5|107060.5|107109|107059|19
1720764850000|2024-07-12 06:14:10|107110.4|107060.4|107107.9|107057.9|107110.4|107060.4|107107.4|107057.4|19
1720764860000|2024-07-12 06:14:20|107108.5|107058.5|107112.9|107062.9|107112.9|107062.9|107107|107057|28
1720764870000|2024-07-12 06:14:30|107112.6|107062.6|107113.5|107063.5|107113.5|107063.5|107111.4|107061.4|20
1720764880000|2024-07-12 06:14:40|107113.6|107063.6|107118.1|107068.1|107121.4|107071.4|107113.6|107063.6|22
1720764890000|2024-07-12 06:14:50|107117.6|107067.6|107121.5|107071.5|107121.9|107071.9|107117.6|107067.6|19
1720764900000|2024-07-12 06:15:00|107118.3|107068.3|107121.7|107071.7|107121.7|107071.7|107117.2|107067.2|27
1720764910000|2024-07-12 06:15:10|107122|107072|107121.9|107071.9|107122.1|107072.1|107121.6|107071.6|5
1720764920000|2024-07-12 06:15:20|107122.3|107072.3|107125.3|107075.3|107125.7|107075.7|107122.2|107072.2|17
1720764930000|2024-07-12 06:15:30|107125.2|107075.2|107124.4|107074.4|107125.5|107075.5|107124.4|107074.4|8
1720764940000|2024-07-12 06:15:40|107124.3|107074.3|107114.1|107064.1|107124.3|107074.3|107113.8|107063.8|26
1720764950000|2024-07-12 06:15:50|107114.2|107064.2|107116.3|107066.3|107119.6|107069.6|107114.2|107064.2|25
1720764960000|2024-07-12 06:16:00|107116.4|107066.4|107113.7|107063.7|107116.7|107066.7|107113.4|107063.4|19
1720764970000|2024-07-12 06:16:10|107113.8|107063.8|107110.1|107060.1|107113.8|107063.8|107109.5|107059.5|17
1720764980000|2024-07-12 06:16:20|107110.2|107060.2|107116.8|107066.8|107117|107067|107110.1|107060.1|18
1720764990000|2024-07-12 06:16:30|107117.1|107067.1|107125.5|107075.5|107131.1|107081.1|107117.1|107067.1|27
1720765000000|2024-07-12 06:16:40|107126|107076|107118.2|107068.2|107126.6|107076.6|107118.2|107068.2|24
1720765010000|2024-07-12 06:16:50|107118.3|107068.3|107115.5|107065.5|107118.3|107068.3|107114.8|107064.8|22
1720765020000|2024-07-12 06:17:00|107115.2|107065.2|107121.8|107071.8|107122.1|107072.1|107114.3|107064.3|23
1720765030000|2024-07-12 06:17:10|107122.2|107072.2|107120.5|107070.5|107122.2|107072.2|107120.3|107070.3|20
1720765040000|2024-07-12 06:17:20|107120.3|107070.3|107117.6|107067.6|107120.7|107070.7|107115.1|107065.1|22
1720765050000|2024-07-12 06:17:30|107118|107068|107114.4|107064.4|107118|107068|107113.6|107063.6|17
1720765060000|2024-07-12 06:17:40|107114.7|107064.7|107103|107053|107114.9|107064.9|107102.1|107052.1|24
1720765070000|2024-07-12 06:17:50|107102.3|107052.3|107103.7|107053.7|107103.7|107053.7|107102.3|107052.3|15
1720765080000|2024-07-12 06:18:00|107104.1|107054.1|107108.6|107058.6|107110.7|107060.7|107104.1|107054.1|24
1720765090000|2024-07-12 06:18:10|107107.9|107057.9|107111.2|107061.2|107115.9|107065.9|107107.9|107057.9|15
1720765100000|2024-07-12 06:18:20|107111.4|107061.4|107111|107061|107117.4|107067.4|107109.8|107059.8|25
1720765110000|2024-07-12 06:18:30|107110.4|107060.4|107104.7|107054.7|107111.6|107061.6|107104.6|107054.6|33
1720765120000|2024-07-12 06:18:40|107104.8|107054.8|107097|107047|107104.8|107054.8|107094.8|107044.8|25
1720765130000|2024-07-12 06:18:50|107097.1|107047.1|107106.7|107056.7|107106.7|107056.7|107097.1|107047.1|25
1720765140000|2024-07-12 06:19:00|107106.9|107056.9|107114.8|107064.8|107114.8|107064.8|107106.9|107056.9|17
1720765150000|2024-07-12 06:19:10|107116.3|107066.3|107119.6|107069.6|107119.8|107069.8|107115.4|107065.4|18
1720765160000|2024-07-12 06:19:20|107119.7|107069.7|107119.9|107069.9|107120|107070|107118.8|107068.8|15
1720765170000|2024-07-12 06:19:30|107119.8|107069.8|107120.2|107070.2|107120.2|107070.2|107118.5|107068.5|18
1720765180000|2024-07-12 06:19:40|107120.3|107070.3|107125.4|107075.4|107125.4|107075.4|107120|107070|21
1720765190000|2024-07-12 06:19:50|107125.3|107075.3|107119.8|107069.8|107125.3|107075.3|107119.5|107069.5|27
1720765200000|2024-07-12 06:20:00|107119.7|107069.7|107124.8|107074.8|107124.8|107074.8|107119.7|107069.7|16
1720765210000|2024-07-12 06:20:10|107125.5|107075.5|107124.4|107074.4|107127|107077|107124.4|107074.4|24
1720765220000|2024-07-12 06:20:20|107123.9|107073.9|107126.1|107076.1|107127.8|107077.8|107122.7|107072.7|26
1720765230000|2024-07-12 06:20:30|107126.2|107076.2|107122.6|107072.6|107127.9|107077.9|107119.3|107069.3|43
1720765240000|2024-07-12 06:20:40|107122.7|107072.7|107122.9|107072.9|107124.1|107074.1|107122.5|107072.5|15
1720765250000|2024-07-12 06:20:50|107122.5|107072.5|107122.3|107072.3|107122.7|107072.7|107118.6|107068.6|27
1720765260000|2024-07-12 06:21:00|107122.6|107072.6|107111|107061|107123|107073|107110.3|107060.3|36
1720765270000|2024-07-12 06:21:10|107110.7|107060.7|107111.6|107061.6|107111.6|107061.6|107108.7|107058.7|27
1720765280000|2024-07-12 06:21:20|107111.2|107061.2|107115.6|107065.6|107115.6|107065.6|107111.2|107061.2|23
1720765290000|2024-07-12 06:21:30|107115.4|107065.4|107112.4|107062.4|107115.5|107065.5|107110.9|107060.9|32
1720765300000|2024-07-12 06:21:40|107112|107062|107111.7|107061.7|107116.3|107066.3|107111.7|107061.7|28
1720765310000|2024-07-12 06:21:50|107111.8|107061.8|107111.1|107061.1|107112.1|107062.1|107109.3|107059.3|26
1720765320000|2024-07-12 06:22:00|107111.7|107061.7|107114|107064|107114.3|107064.3|107111.7|107061.7|13
1720765330000|2024-07-12 06:22:10|107114.1|107064.1|107110.7|107060.7|107115.4|107065.4|107110|107060|19
1720765340000|2024-07-12 06:22:20|107110.5|107060.5|107107.1|107057.1|107110.5|107060.5|107107|107057|22
1720765350000|2024-07-12 06:22:30|107112.2|107062.2|107110|107060|107113.3|107063.3|107109.3|107059.3|28
1720765360000|2024-07-12 06:22:40|107109.8|107059.8|107106.8|107056.8|107110.4|107060.4|107106|107056|27
1720765370000|2024-07-12 06:22:50|107106.6|107056.6|107104.7|107054.7|107107.7|107057.7|107101.3|107051.3|31
1720765380000|2024-07-12 06:23:00|107105|107055|107118.8|107068.8|107118.8|107068.8|107103.7|107053.7|31
1720765390000|2024-07-12 06:23:10|107119.8|107069.8|107116|107066|107121|107071|107115.8|107065.8|32
1720765400000|2024-07-12 06:23:20|107115.9|107065.9|107129.4|107079.4|107129.7|107079.7|107115.8|107065.8|37
1720765410000|2024-07-12 06:23:30|107129.5|107079.5|107133.8|107083.8|107134|107084|107129.4|107079.4|25
1720765420000|2024-07-12 06:23:40|107133.9|107083.9|107141.6|107091.6|107142.4|107092.4|107133.9|107083.9|18
1720765430000|2024-07-12 06:23:50|107141.8|107091.8|107152.5|107102.5|107153.1|107103.1|107141|107091|35
1720765440000|2024-07-12 06:24:00|107152.3|107102.3|107146.9|107096.9|107153.1|107103.1|107146.7|107096.7|28
1720765450000|2024-07-12 06:24:10|107146.6|107096.6|107144.6|107094.6|107147|107097|107144.2|107094.2|23
1720765460000|2024-07-12 06:24:20|107144.2|107094.2|107149.5|107099.5|107149.9|107099.9|107144.2|107094.2|26
1720765470000|2024-07-12 06:24:30|107149.6|107099.6|107147.9|107097.9|107149.7|107099.7|107145.8|107095.8|29
1720765480000|2024-07-12 06:24:40|107147.4|107097.4|107149.9|107099.9|107149.9|107099.9|107147.4|107097.4|18
1720765490000|2024-07-12 06:24:50|107149.4|107099.4|107163.9|107113.9|107163.9|107113.9|107148.6|107098.6|26
1720765500000|2024-07-12 06:25:00|107163.8|107113.8|107164.2|107114.2|107170.5|107120.5|107163.8|107113.8|31
1720765510000|2024-07-12 06:25:10|107164.6|107114.6|107175.9|107125.9|107176.1|107126.1|107164.3|107114.3|29
1720765520000|2024-07-12 06:25:20|107176|107126|107179.2|107129.2|107182.1|107132.1|107175.7|107125.7|27
1720765530000|2024-07-12 06:25:30|107179.4|107129.4|107177.2|107127.2|107179.4|107129.4|107177.2|107127.2|15
1720765540000|2024-07-12 06:25:40|107176|107126|107175.7|107125.7|107177.5|107127.5|107174.8|107124.8|20
1720765550000|2024-07-12 06:25:50|107175.6|107125.6|107164.2|107114.2|107175.6|107125.6|107162|107112|24
1720765560000|2024-07-12 06:26:00|107164.7|107114.7|107174.4|107124.4|107177.8|107127.8|107164.7|107114.7|27
1720765570000|2024-07-12 06:26:10|107174.7|107124.7|107176.5|107126.5|107176.7|107126.7|107174.6|107124.6|29
1720765580000|2024-07-12 06:26:20|107175|107125|107172.9|107122.9|107175.5|107125.5|107168.7|107118.7|30
1720765590000|2024-07-12 06:26:30|107175|107125|107177.1|107127.1|107180.2|107130.2|107175|107125|28
1720765600000|2024-07-12 06:26:40|107177.3|107127.3|107177.9|107127.9|107178.1|107128.1|107176.8|107126.8|22
1720765610000|2024-07-12 06:26:50|107178.3|107128.3|107189|107139|107191.1|107141.1|107178.2|107128.2|21
1720765620000|2024-07-12 06:27:00|107188.8|107138.8|107179.9|107129.9|107189.3|107139.3|107178.8|107128.8|16
1720765630000|2024-07-12 06:27:10|107179.2|107129.2|107182|107132|107182|107132|107177.2|107127.2|19
1720765640000|2024-07-12 06:27:20|107181.4|107131.4|107183.1|107133.1|107183.9|107133.9|107181.4|107131.4|13
1720765650000|2024-07-12 06:27:30|107183.3|107133.3|107185.8|107135.8|107185.8|107135.8|107179.9|107129.9|26
1720765660000|2024-07-12 06:27:40|107185.7|107135.7|107188.3|107138.3|107188.7|107138.7|107185.7|107135.7|17
1720765670000|2024-07-12 06:27:50|107188|107138|107186.6|107136.6|107188.4|107138.4|107186.2|107136.2|17
1720765680000|2024-07-12 06:28:00|107187.2|107137.2|107185.1|107135.1|107187.2|107137.2|107183.8|107133.8|16
1720765690000|2024-07-12 06:28:10|107186.3|107136.3|107184.6|107134.6|107188|107138|107184.6|107134.6|20
1720765700000|2024-07-12 06:28:20|107183.6|107133.6|107181.6|107131.6|107184.3|107134.3|107181.6|107131.6|34
1720765710000|2024-07-12 06:28:30|107182.1|107132.1|107183.3|107133.3|107184.3|107134.3|107182|107132|17
1720765720000|2024-07-12 06:28:40|107183.4|107133.4|107180.5|107130.5|107183.4|107133.4|107180.2|107130.2|19
1720765730000|2024-07-12 06:28:50|107180.4|107130.4|107184.1|107134.1|107184.1|107134.1|107179.7|107129.7|14
1720765740000|2024-07-12 06:29:00|107184.3|107134.3|107190.2|107140.2|107192.3|107142.3|107183.9|107133.9|38
1720765750000|2024-07-12 06:29:10|107190.4|107140.4|107189.8|107139.8|107192.8|107142.8|107188.6|107138.6|27
1720765760000|2024-07-12 06:29:20|107189.7|107139.7|107187.5|107137.5|107189.7|107139.7|107186.9|107136.9|26
1720765770000|2024-07-12 06:29:30|107187.6|107137.6|107186.1|107136.1|107193.5|107143.5|107186.1|107136.1|23
1720765780000|2024-07-12 06:29:40|107186.2|107136.2|107180.6|107130.6|107186.2|107136.2|107179.4|107129.4|24
1720765790000|2024-07-12 06:29:50|107180.5|107130.5|107169|107119|107180.5|107130.5|107169|107119|25
1720765800000|2024-07-12 06:30:00|107169.7|107119.7|107163.6|107113.6|107169.7|107119.7|107163.6|107113.6|28
1720765810000|2024-07-12 06:30:10|107162.6|107112.6|107169.6|107119.6|107170.1|107120.1|107162.6|107112.6|22
1720765820000|2024-07-12 06:30:20|107169.4|107119.4|107165.8|107115.8|107169.4|107119.4|107165.6|107115.6|15
1720765830000|2024-07-12 06:30:30|107166|107116|107152.8|107102.8|107166|107116|107152.4|107102.4|35
1720765840000|2024-07-12 06:30:40|107152.7|107102.7|107155.6|107105.6|107155.7|107105.7|107152.7|107102.7|26
1720765850000|2024-07-12 06:30:50|107155.3|107105.3|107153.9|107103.9|107161.4|107111.4|107153.9|107103.9|26
1720765860000|2024-07-12 06:31:00|107154|107104|107157.1|107107.1|107157.1|107107.1|107153.7|107103.7|24
1720765870000|2024-07-12 06:31:10|107157.2|107107.2|107160.8|107110.8|107165.5|107115.5|107156.9|107106.9|26
1720765880000|2024-07-12 06:31:20|107162.1|107112.1|107148.9|107123.9|107162.8|107124|107148.9|107112|12
1720765890000|2024-07-12 06:31:30|107149.1|107124.1|107146.6|107121.6|107149.1|107124.1|107146.3|107121.3|24
1720765900000|2024-07-12 06:31:40|107146.9|107121.9|107155.5|107130.5|107155.5|107130.5|107146.9|107121.9|28
1720765910000|2024-07-12 06:31:50|107155.6|107130.6|107146.6|107121.6|107155.9|107130.9|107146.6|107121.6|28
1720765920000|2024-07-12 06:32:00|107146.4|107121.4|107145.1|107120.1|107146.4|107121.4|107141.9|107116.9|26
1720765930000|2024-07-12 06:32:10|107145.8|107120.8|107137.2|107112.2|107147.1|107122.1|107137.2|107112.2|27
1720765940000|2024-07-12 06:32:20|107137.5|107112.5|107137.6|107112.6|107138|107113|107136.8|107111.8|12
1720765950000|2024-07-12 06:32:30|107137.5|107112.5|107140.7|107115.7|107140.7|107115.7|107137.5|107112.5|19
1720765960000|2024-07-12 06:32:40|107141|107116|107140.3|107115.3|107156.1|107117.7|107140.3|107104.3|17
1720765970000|2024-07-12 06:32:50|107140.2|107115.2|107135.4|107110.4|107141.3|107116.3|107135.4|107110.4|10
1720765980000|2024-07-12 06:33:00|107134.1|107109.1|107136.8|107111.8|107137.9|107112.9|107133|107108|30
1720765990000|2024-07-12 06:33:10|107136.6|107111.6|107151.1|107101.1|107156.6|107111.6|107135.7|107099|25
1720766000000|2024-07-12 06:33:20|107151.3|107101.3|107149.9|107099.9|107151.6|107101.6|107149.9|107099.9|12
1720766010000|2024-07-12 06:33:30|107150.1|107100.1|107150.5|107100.5|107150.5|107100.5|107150.1|107100.1|8
1720766020000|2024-07-12 06:33:40|107152.2|107102.2|107150.2|107100.2|107156|107106|107147.8|107097.8|26
1720766030000|2024-07-12 06:33:50|107150.9|107100.9|107154|107104|107156.8|107106.8|107150.9|107100.9|23
1720766040000|2024-07-12 06:34:00|107153.6|107103.6|107154|107104|107154.5|107104.5|107153.2|107103.2|10
1720766050000|2024-07-12 06:34:10|107154.3|107104.3|107155.8|107105.8|107155.9|107105.9|107154.1|107104.1|15
1720766060000|2024-07-12 06:34:20|107156|107106|107157.2|107107.2|107157.3|107107.3|107155.9|107105.9|13
1720766070000|2024-07-12 06:34:30|107156.7|107106.7|107157.4|107107.4|107159.5|107109.5|107155.6|107105.6|29
1720766080000|2024-07-12 06:34:40|107157.2|107107.2|107155.7|107105.7|107157.4|107107.4|107155.7|107105.7|11
1720766090000|2024-07-12 06:34:50|107155.6|107105.6|107146.3|107096.3|107155.7|107105.7|107146.3|107096.3|24
1720766100000|2024-07-12 06:35:00|107146.6|107096.6|107147.4|107097.4|107147.8|107097.8|107146.3|107096.3|16
1720766110000|2024-07-12 06:35:10|107147.3|107097.3|107147.9|107097.9|107147.9|107097.9|107146.4|107096.4|15
1720766120000|2024-07-12 06:35:20|107148.1|107098.1|107155.8|107105.8|107155.9|107105.9|107148|107098|22
1720766130000|2024-07-12 06:35:30|107155.5|107105.5|107156|107106|107159|107109|107155.4|107105.4|28
1720766140000|2024-07-12 06:35:40|107157.4|107107.4|107164.7|107114.7|107165|107115|107157|107107|25
1720766150000|2024-07-12 06:35:50|107164.8|107114.8|107164.7|107114.7|107165.2|107115.2|107164.6|107114.6|19
1720766160000|2024-07-12 06:36:00|107164.8|107114.8|107162.3|107112.3|107165|107115|107162|107112|23
1720766170000|2024-07-12 06:36:10|107162.5|107112.5|107163.9|107113.9|107164|107114|107161|107111|22
1720766180000|2024-07-12 06:36:20|107163.7|107113.7|107168|107118|107169.2|107119.2|107163.5|107113.5|29
1720766190000|2024-07-12 06:36:30|107168.2|107118.2|107167.8|107117.8|107168.2|107118.2|107167.8|107117.8|12
1720766200000|2024-07-12 06:36:40|107167.6|107117.6|107166.6|107116.6|107168|107118|107166|107116|20
1720766210000|2024-07-12 06:36:50|107166.5|107116.5|107169.3|107119.3|107170.4|107120.4|107166.4|107116.4|14
1720766220000|2024-07-12 06:37:00|107169.4|107119.4|107168.9|107118.9|107169.4|107119.4|107168.6|107118.6|12
1720766230000|2024-07-12 06:37:10|107168.4|107118.4|107168|107118|107168.4|107118.4|107167.8|107117.8|12
1720766240000|2024-07-12 06:37:20|107168.1|107118.1|107172.2|107122.2|107174.9|107124.9|107168.1|107118.1|16
1720766250000|2024-07-12 06:37:30|107172.1|107122.1|107170.9|107120.9|107172.1|107122.1|107170.9|107120.9|5
1720766260000|2024-07-12 06:37:40|107170.8|107120.8|107169.8|107119.8|107171.9|107121.9|107169.3|107119.3|18
1720766270000|2024-07-12 06:37:50|107169.7|107119.7|107162.2|107112.2|107169.7|107119.7|107162.1|107112.1|23
1720766280000|2024-07-12 06:38:00|107162.9|107112.9|107157.9|107107.9|107162.9|107112.9|107156.9|107106.9|20
1720766290000|2024-07-12 06:38:10|107158.2|107108.2|107161.7|107111.7|107163.7|107113.7|107158.2|107108.2|29
1720766300000|2024-07-12 06:38:20|107162.1|107112.1|107167.1|107117.1|107167.5|107117.5|107162.1|107112.1|18
1720766310000|2024-07-12 06:38:30|107166.6|107116.6|107165.7|107115.7|107166.6|107116.6|107165.7|107115.7|15
1720766320000|2024-07-12 06:38:40|107166|107116|107165.8|107115.8|107167.9|107117.9|107165.8|107115.8|16
1720766330000|2024-07-12 06:38:50|107165.3|107115.3|107161.6|107111.6|107165.3|107115.3|107161|107111|17
1720766340000|2024-07-12 06:39:00|107161.7|107111.7|107163.6|107113.6|107166.4|107116.4|107161.6|107111.6|20
1720766350000|2024-07-12 06:39:10|107163.5|107113.5|107164.4|107114.4|107165.2|107115.2|107162.7|107112.7|12
1720766360000|2024-07-12 06:39:20|107164.7|107114.7|107163.9|107113.9|107164.7|107114.7|107163.4|107113.4|16
1720766370000|2024-07-12 06:39:30|107164|107114|107139.5|107114.5|107165.2|107115.2|107138.7|107100.4|26
1720766380000|2024-07-12 06:39:40|107139.3|107114.3|107139.8|107114.8|107140.4|107115.4|107139.1|107114.1|11
1720766390000|2024-07-12 06:39:50|107139.7|107114.7|107131.3|107106.3|107139.7|107114.7|107130.8|107105.8|17
1720766400000|2024-07-12 06:40:00|107131.4|107106.4|107138.3|107113.3|107139.8|107114.8|107129.6|107104.6|38
1720766410000|2024-07-12 06:40:10|107138.5|107113.5|107132.7|107107.7|107138.5|107113.5|107132|107107|27
1720766420000|2024-07-12 06:40:20|107132.6|107107.6|107130.6|107105.6|107133.5|107108.5|107129.4|107104.4|16
1720766430000|2024-07-12 06:40:30|107130.8|107105.8|107127.7|107102.7|107130.9|107105.9|107124.3|107099.3|19
1720766440000|2024-07-12 06:40:40|107127.8|107102.8|107131.8|107106.8|107131.8|107106.8|107127.7|107102.7|32
1720766450000|2024-07-12 06:40:50|107131.7|107106.7|107131.7|107106.7|107132.1|107107.1|107131.7|107106.7|5
1720766460000|2024-07-12 06:41:00|107131.8|107106.8|107132.8|107107.8|107134.4|107109.4|107131.8|107106.8|20
1720766470000|2024-07-12 06:41:10|107133.2|107108.2|107133.9|107108.9|107134.9|107109.9|107132|107107|24
1720766480000|2024-07-12 06:41:20|107133.8|107108.8|107151.3|107101.3|107151.4|107108.8|107133.6|107095.3|30
1720766490000|2024-07-12 06:41:30|107151.5|107101.5|107152|107102|107152.3|107102.3|107148.4|107098.4|18
1720766500000|2024-07-12 06:41:40|107151.7|107101.7|107158.3|107108.3|107158.3|107108.3|107151.7|107101.7|23
1720766510000|2024-07-12 06:41:50|107158.1|107108.1|107160.2|107110.2|107160.2|107110.2|107156.2|107106.2|28
1720766520000|2024-07-12 06:42:00|107159.9|107109.9|107159.7|107109.7|107160.7|107110.7|107159.4|107109.4|20
1720766530000|2024-07-12 06:42:10|107159.8|107109.8|107164.2|107114.2|107164.2|107114.2|107159.8|107109.8|23
1720766540000|2024-07-12 06:42:20|107163.9|107113.9|107162.1|107112.1|107163.9|107113.9|107161.4|107111.4|15
1720766550000|2024-07-12 06:42:30|107161.6|107111.6|107159|107109|107168|107118|107158.4|107108.4|28
1720766560000|2024-07-12 06:42:40|107159.2|107109.2|107154.3|107104.3|107159.4|107109.4|107154.3|107104.3|15
1720766570000|2024-07-12 06:42:50|107154.5|107104.5|107155.9|107105.9|107156.4|107106.4|107152.3|107102.3|21
1720766580000|2024-07-12 06:43:00|107154.6|107104.6|107142.2|107092.2|107154.7|107104.7|107139.9|107089.9|29
1720766590000|2024-07-12 06:43:10|107142.5|107092.5|107150.6|107100.6|107153|107103|107142.5|107092.5|28
1720766600000|2024-07-12 06:43:20|107150.8|107100.8|107153.4|107103.4|107153.9|107103.9|107150.8|107100.8|20
1720766610000|2024-07-12 06:43:30|107153.3|107103.3|107152|107102|107153.3|107103.3|107151.7|107101.7|15
1720766620000|2024-07-12 06:43:40|107152.2|107102.2|107153.9|107103.9|107155.1|107105.1|107148.3|107098.3|21
1720766630000|2024-07-12 06:43:50|107153.5|107103.5|107153.5|107103.5|107153.5|107103.5|107152.9|107102.9|10
1720766640000|2024-07-12 06:44:00|107153.2|107103.2|107145|107095|107153.2|107103.2|107145|107095|15
1720766650000|2024-07-12 06:44:10|107145.4|107095.4|107147.9|107097.9|107148.5|107098.5|107145.3|107095.3|19
1720766660000|2024-07-12 06:44:20|107148.2|107098.2|107149|107099|107150.7|107100.7|107143.7|107093.7|22
1720766670000|2024-07-12 06:44:30|107149.3|107099.3|107145.1|107095.1|107149.3|107099.3|107145.1|107095.1|15
1720766680000|2024-07-12 06:44:40|107144.6|107094.6|107141.9|107091.9|107146.7|107096.7|107140.7|107090.7|22
1720766690000|2024-07-12 06:44:50|107142.9|107092.9|107138.3|107088.3|107143.5|107093.5|107137.2|107087.2|25
1720766700000|2024-07-12 06:45:00|107140.5|107090.5|107145.9|107095.9|107148.1|107098.1|107140.5|107090.5|25
1720766710000|2024-07-12 06:45:10|107145.8|107095.8|107148.5|107098.5|107148.5|107098.5|107142.1|107092.1|31
1720766720000|2024-07-12 06:45:20|107148.8|107098.8|107163.4|107113.4|107163.4|107113.4|107145.7|107095.7|40
1720766730000|2024-07-12 06:45:30|107165.8|107115.8|107161.5|107111.5|107169.4|107119.4|107161.2|107111.2|37
1720766740000|2024-07-12 06:45:40|107161.1|107111.1|107158.2|107108.2|107161.1|107111.1|107155.9|107105.9|29
1720766750000|2024-07-12 06:45:50|107158.1|107108.1|107157.5|107107.5|107158.2|107108.2|107156|107106|19
1720766760000|2024-07-12 06:46:00|107155.5|107105.5|107175.8|107125.8|107176.6|107126.6|107155|107105|40
1720766770000|2024-07-12 06:46:10|107175.4|107125.4|107191.7|107141.7|107191.7|107141.7|107173.7|107123.7|45
1720766780000|2024-07-12 06:46:20|107191.2|107141.2|107180.6|107130.6|107191.2|107141.2|107180.3|107130.3|35
1720766790000|2024-07-12 06:46:30|107180.3|107130.3|107179.7|107129.7|107180.7|107130.7|107178.8|107128.8|18
1720766800000|2024-07-12 06:46:40|107179.5|107129.5|107176.9|107126.9|107179.6|107129.6|107176.5|107126.5|28
1720766810000|2024-07-12 06:46:50|107176.8|107126.8|107174.1|107124.1|107176.8|107126.8|107172.7|107122.7|24
1720766820000|2024-07-12 06:47:00|107173.7|107123.7|107176.8|107126.8|107178|107128|107172.6|107122.6|26
1720766830000|2024-07-12 06:47:10|107176.4|107126.4|107175.8|107125.8|107176.4|107126.4|107174.5|107124.5|25
1720766840000|2024-07-12 06:47:20|107175.6|107125.6|107172.4|107122.4|107175.9|107125.9|107172.1|107122.1|39
1720766850000|2024-07-12 06:47:30|107172|107122|107170.8|107120.8|107172.4|107122.4|107167.7|107117.7|31
1720766860000|2024-07-12 06:47:40|107170.6|107120.6|107172.4|107122.4|107172.9|107122.9|107170.5|107120.5|22
1720766870000|2024-07-12 06:47:50|107172.3|107122.3|107176.1|107126.1|107176.1|107126.1|107172.3|107122.3|16
1720766880000|2024-07-12 06:48:00|107176.4|107126.4|107177|107127|107177.1|107127.1|107176.4|107126.4|6
1720766890000|2024-07-12 06:48:10|107177.1|107127.1|107170.4|107120.4|107177.1|107127.1|107170.4|107120.4|11
1720766900000|2024-07-12 06:48:20|107170.5|107120.5|107177.5|107127.5|107180.9|107130.9|107170.5|107120.5|20
1720766910000|2024-07-12 06:48:30|107176.7|107126.7|107182.3|107132.3|107182.3|107132.3|107173.4|107123.4|37
1720766920000|2024-07-12 06:48:40|107182.4|107132.4|107181.8|107131.8|107183.7|107133.7|107181|107131|16
1720766930000|2024-07-12 06:48:50|107182|107132|107182.7|107132.7|107184.5|107134.5|107181.9|107131.9|13
1720766940000|2024-07-12 06:49:00|107182.8|107132.8|107183.7|107133.7|107184.2|107134.2|107182.8|107132.8|13
1720766950000|2024-07-12 06:49:10|107183.8|107133.8|107184.8|107134.8|107185.3|107135.3|107183.6|107133.6|15
1720766960000|2024-07-12 06:49:20|107184.7|107134.7|107185.5|107135.5|107187.8|107137.8|107184.3|107134.3|21
1720766970000|2024-07-12 06:49:30|107185.6|107135.6|107191.5|107141.5|107191.5|107141.5|107185.1|107135.1|29
1720766980000|2024-07-12 06:49:40|107191.9|107141.9|107223.5|107173.5|107225.3|107175.3|107191.6|107141.6|43
1720766990000|2024-07-12 06:49:50|107223.4|107173.4|107222.5|107172.5|107229.4|107179.4|107222.5|107172.5|37
1720767000000|2024-07-12 06:50:00|107222.4|107172.4|107221.7|107171.7|107223.1|107173.1|107221|107171|16
1720767010000|2024-07-12 06:50:10|107222.9|107172.9|107226.2|107176.2|107226.5|107176.5|107222.9|107172.9|30
1720767020000|2024-07-12 06:50:20|107226.3|107176.3|107232.3|107182.3|107232.3|107182.3|107226.3|107176.3|41
1720767030000|2024-07-12 06:50:30|107232.6|107182.6|107230.6|107180.6|107232.6|107182.6|107228.8|107178.8|22
1720767040000|2024-07-12 06:50:40|107230|107180|107243.9|107193.9|107244|107194|107230|107180|24
1720767050000|2024-07-12 06:50:50|107244.3|107194.3|107245.1|107195.1|107245.4|107195.4|107244|107194|24
1720767060000|2024-07-12 06:51:00|107244.7|107194.7|107247.7|107197.7|107247.9|107197.9|107243.7|107193.7|21
1720767070000|2024-07-12 06:51:10|107247.1|107197.1|107242.1|107192.1|107247.1|107197.1|107241.9|107191.9|26
1720767080000|2024-07-12 06:51:20|107241.6|107191.6|107234.3|107184.3|107241.6|107191.6|107234.3|107184.3|24
1720767090000|2024-07-12 06:51:30|107234.4|107184.4|107241|107191|107241|107191|107234.2|107184.2|22
1720767100000|2024-07-12 06:51:40|107241.8|107191.8|107234.6|107184.6|107242.2|107192.2|107229.9|107179.9|37
1720767110000|2024-07-12 06:51:50|107234.9|107184.9|107233.4|107183.4|107234.9|107184.9|107229.9|107179.9|21
1720767120000|2024-07-12 06:52:00|107233|107183|107230.2|107180.2|107235.2|107185.2|107230.2|107180.2|28
1720767130000|2024-07-12 06:52:10|107231.4|107181.4|107239.6|107189.6|107242.9|107192.9|107231.4|107181.4|36
1720767140000|2024-07-12 06:52:20|107239.3|107189.3|107239.7|107189.7|107239.9|107189.9|107238.2|107188.2|18
1720767150000|2024-07-12 06:52:30|107239.8|107189.8|107235.5|107185.5|107240|107190|107235.4|107185.4|20
1720767160000|2024-07-12 06:52:40|107235|107185|107234.4|107184.4|107235.2|107185.2|107234|107184|19
1720767170000|2024-07-12 06:52:50|107234.5|107184.5|107234.5|107184.5|107236.6|107186.6|107234.5|107184.5|19
1720767180000|2024-07-12 06:53:00|107233.9|107183.9|107235.2|107185.2|107235.5|107185.5|107233.2|107183.2|17
1720767190000|2024-07-12 06:53:10|107234.7|107184.7|107236.9|107186.9|107237|107187|107226.7|107176.7|39
1720767200000|2024-07-12 06:53:20|107237|107187|107243|107193|107243.3|107193.3|107236.9|107186.9|24
1720767210000|2024-07-12 06:53:30|107242.7|107192.7|107243.4|107193.4|107244.5|107194.5|107242.4|107192.4|24
1720767220000|2024-07-12 06:53:40|107243.5|107193.5|107257.1|107207.1|107258|107208|107242.7|107192.7|31
1720767230000|2024-07-12 06:53:50|107257|107207|107253.3|107203.3|107257|107207|107251.9|107201.9|24
1720767240000|2024-07-12 06:54:00|107253.4|107203.4|107254.2|107204.2|107254.7|107204.7|107253.2|107203.2|25
1720767250000|2024-07-12 06:54:10|107255.1|107205.1|107256.5|107206.5|107257|107207|107254.3|107204.3|18
1720767260000|2024-07-12 06:54:20|107257.1|107207.1|107243.3|107193.3|107258.9|107208.9|107242.9|107192.9|24
1720767270000|2024-07-12 06:54:30|107243.6|107193.6|107237.4|107187.4|107243.8|107193.8|107237.3|107187.3|26
1720767280000|2024-07-12 06:54:40|107237.6|107187.6|107239.3|107189.3|107239.4|107189.4|107237.6|107187.6|10
1720767290000|2024-07-12 06:54:50|107239.1|107189.1|107239|107189|107239.6|107189.6|107239|107189|16
1720767300000|2024-07-12 06:55:00|107238.8|107188.8|107247.9|107197.9|107252.5|107202.5|107238.8|107188.8|35
1720767310000|2024-07-12 06:55:10|107248.3|107198.3|107238.8|107188.8|107249|107199|107236.9|107186.9|25
1720767320000|2024-07-12 06:55:20|107239.1|107189.1|107237.8|107187.8|107239.2|107189.2|107234.9|107184.9|25
1720767330000|2024-07-12 06:55:30|107237.7|107187.7|107232.9|107182.9|107237.7|107187.7|107232.2|107182.2|18
1720767340000|2024-07-12 06:55:40|107232.8|107182.8|107221.8|107171.8|107232.8|107182.8|107221.8|107171.8|25
1720767350000|2024-07-12 06:55:50|107221.4|107171.4|107215.2|107165.2|107222.3|107172.3|107212.1|107162.1|22
1720767360000|2024-07-12 06:56:00|107215.1|107165.1|107212.6|107162.6|107217.8|107167.8|107212.6|107162.6|27
1720767370000|2024-07-12 06:56:10|107212.7|107162.7|107212.5|107162.5|107214.1|107164.1|107212.4|107162.4|19
1720767380000|2024-07-12 06:56:20|107212.2|107162.2|107215|107165|107215|107165|107212.2|107162.2|22
1720767390000|2024-07-12 06:56:30|107215.2|107165.2|107214.9|107164.9|107215.4|107165.4|107214.2|107164.2|15
1720767400000|2024-07-12 06:56:40|107214.8|107164.8|107212.4|107162.4|107216.4|107166.4|107212.2|107162.2|19
1720767410000|2024-07-12 06:56:50|107212.3|107162.3|107215.7|107165.7|107215.7|107165.7|107212.3|107162.3|18
1720767420000|2024-07-12 06:57:00|107216.3|107166.3|107215.8|107165.8|107216.6|107166.6|107214.9|107164.9|23
1720767430000|2024-07-12 06:57:10|107216.2|107166.2|107217.1|107167.1|107217.1|107167.1|107214.7|107164.7|17
1720767440000|2024-07-12 06:57:20|107217.2|107167.2|107219|107169|107219.1|107169.1|107217.2|107167.2|14
1720767450000|2024-07-12 06:57:30|107219.6|107169.6|107209.6|107159.6|107219.6|107169.6|107209.2|107159.2|21
1720767460000|2024-07-12 06:57:40|107209.9|107159.9|107208|107158|107209.9|107159.9|107207|107157|50
1720767470000|2024-07-12 06:57:50|107208.1|107158.1|107194.1|107144.1|107208.1|107158.1|107194|107144|49
1720767480000|2024-07-12 06:58:00|107194.2|107144.2|107194.1|107144.1|107195|107145|107193.7|107143.7|34
1720767490000|2024-07-12 06:58:10|107193.9|107143.9|107198.6|107148.6|107201.6|107151.6|107193.2|107143.2|61
1720767500000|2024-07-12 06:58:20|107199.8|107149.8|107207|107157|107207.5|107157.5|107198.4|107148.4|60
1720767510000|2024-07-12 06:58:30|107207.1|107157.1|107210|107160|107210|107160|107205.3|107155.3|57
1720767520000|2024-07-12 06:58:40|107210.2|107160.2|107220.8|107170.8|107220.9|107170.9|107210.2|107160.2|28
1720767530000|2024-07-12 06:58:50|107221.1|107171.1|107223.3|107173.3|107223.9|107173.9|107221.1|107171.1|10
1720767540000|2024-07-12 06:59:00|107223.2|107173.2|107215|107165|107226.9|107176.9|107215|107165|40
1720767550000|2024-07-12 06:59:10|107215.2|107165.2|107211|107161|107215.8|107165.8|107210.7|107160.7|60
1720767560000|2024-07-12 06:59:20|107210.5|107160.5|107216.2|107191.2|107220.9|107191.2|107210.4|107160.4|58
1720767570000|2024-07-12 06:59:30|107215.9|107190.9|107217.8|107192.8|107222.3|107197.3|107215.1|107190.1|51
1720767580000|2024-07-12 06:59:40|107218|107193|107223.8|107198.8|107225.2|107200.2|107218|107193|26
1720767590000|2024-07-12 06:59:50|107223.6|107198.6|107236.8|107186.8|107245.3|107199.4|107223.5|107185.8|25
1720767600000|2024-07-12 07:00:00|107238.8|107188.8|107220.5|107170.5|107240.3|107190.3|107220.5|107170.5|45
1720767610000|2024-07-12 07:00:10|107221.3|107171.3|107219.5|107169.5|107222.4|107172.4|107215|107165|38
1720767620000|2024-07-12 07:00:20|107219.8|107169.8|107222.8|107172.8|107225.2|107175.2|107215.3|107165.3|45
1720767630000|2024-07-12 07:00:30|107224.6|107174.6|107227|107177|107228.3|107178.3|107222.5|107172.5|42
1720767640000|2024-07-12 07:00:40|107227.3|107177.3|107225.7|107175.7|107229.8|107179.8|107225.4|107175.4|27
1720767650000|2024-07-12 07:00:50|107225.8|107175.8|107226.1|107176.1|107226.6|107176.6|107222.3|107172.3|24
1720767660000|2024-07-12 07:01:00|107226|107176|107224.2|107174.2|107226|107176|107221.7|107171.7|37
1720767670000|2024-07-12 07:01:10|107224.9|107174.9|107217.3|107192.3|107235.1|107192.3|107217.1|107174.3|34
1720767680000|2024-07-12 07:01:20|107217|107192|107237.4|107212.4|107237.4|107212.4|107211.6|107186.6|31
1720767690000|2024-07-12 07:01:30|107237.5|107212.5|107226.6|107201.6|107239.2|107214.2|107226.4|107201.4|45
1720767700000|2024-07-12 07:01:40|107226.7|107201.7|107237.4|107212.4|107238.3|107213.3|107226.1|107201.1|34
1720767710000|2024-07-12 07:01:50|107237.7|107212.7|107240.7|107215.7|107240.7|107215.7|107237.7|107212.7|9
1720767720000|2024-07-12 07:02:00|107240.4|107215.4|107241.7|107216.7|107242.5|107217.5|107239.6|107214.6|21
1720767730000|2024-07-12 07:02:10|107241.5|107216.5|107249.4|107224.4|107249.8|107224.8|107241.3|107216.3|27
1720767740000|2024-07-12 07:02:20|107248.8|107223.8|107254.2|107229.2|107254.2|107229.2|107248.3|107223.3|23
1720767750000|2024-07-12 07:02:30|107254|107229|107243.9|107218.9|107254|107229|107243.3|107218.3|26
1720767760000|2024-07-12 07:02:40|107243.8|107218.8|107242.6|107217.6|107247.9|107222.9|107242.6|107217.6|26
1720767770000|2024-07-12 07:02:50|107242.2|107217.2|107234.5|107209.5|107242.2|107217.2|107233.9|107208.9|28
1720767780000|2024-07-12 07:03:00|107233.9|107208.9|107237.7|107212.7|107237.7|107212.7|107233.9|107208.9|23
1720767790000|2024-07-12 07:03:10|107237.8|107212.8|107244.2|107219.2|107244.7|107219.7|107236.7|107211.7|28
1720767800000|2024-07-12 07:03:20|107244|107219|107234.8|107209.8|107246.1|107221.1|107234.4|107209.4|33
1720767810000|2024-07-12 07:03:30|107235.1|107210.1|107240.9|107215.9|107241.3|107216.3|107235.1|107210.1|26
1720767820000|2024-07-12 07:03:40|107240.6|107215.6|107235.1|107210.1|107240.6|107215.6|107234.3|107209.3|18
1720767830000|2024-07-12 07:03:50|107234.9|107209.9|107235.2|107210.2|107238.1|107213.1|107230.9|107205.9|31
1720767840000|2024-07-12 07:04:00|107235.9|107210.9|107233.7|107208.7|107235.9|107210.9|107230.6|107205.6|26
1720767850000|2024-07-12 07:04:10|107233.8|107208.8|107249.4|107224.4|107249.4|107224.4|107233.8|107208.8|40
1720767860000|2024-07-12 07:04:20|107249.1|107224.1|107244.7|107219.7|107250.5|107225.5|107244.5|107219.5|21
1720767870000|2024-07-12 07:04:30|107244.5|107219.5|107249.5|107224.5|107249.5|107224.5|107244.2|107219.2|28
1720767880000|2024-07-12 07:04:40|107249.2|107224.2|107245.3|107220.3|107249.5|107224.5|107245.3|107220.3|22
1720767890000|2024-07-12 07:04:50|107245.4|107220.4|107244.3|107219.3|107245.4|107220.4|107241.5|107216.5|25
1720767900000|2024-07-12 07:05:00|107244|107219|107250.1|107225.1|107251|107226|107243.9|107218.9|29
1720767910000|2024-07-12 07:05:10|107249.9|107224.9|107243.9|107218.9|107249.9|107224.9|107242.1|107217.1|21
1720767920000|2024-07-12 07:05:20|107244.1|107219.1|107248.5|107223.5|107248.5|107223.5|107244.1|107219.1|21
1720767930000|2024-07-12 07:05:30|107248.4|107223.4|107240.2|107215.2|107248.4|107223.4|107239.9|107214.9|26
1720767940000|2024-07-12 07:05:40|107240|107215|107239.5|107214.5|107241.3|107216.3|107239.5|107214.5|22
1720767950000|2024-07-12 07:05:50|107240|107215|107236.8|107211.8|107241.7|107216.7|107236.7|107211.7|18
1720767960000|2024-07-12 07:06:00|107236.7|107211.7|107237.1|107212.1|107237.1|107212.1|107235.3|107210.3|22
1720767970000|2024-07-12 07:06:10|107237.3|107212.3|107236.5|107211.5|107238.3|107213.3|107236|107211|28
1720767980000|2024-07-12 07:06:20|107236.6|107211.6|107241.4|107216.4|107241.4|107216.4|107236.6|107211.6|18
1720767990000|2024-07-12 07:06:30|107241.3|107216.3|107249.8|107224.8|107249.8|107224.8|107240.6|107215.6|27
1720768000000|2024-07-12 07:06:40|107250.3|107225.3|107258.6|107233.6|107259.2|107234.2|107250.3|107225.3|25
1720768010000|2024-07-12 07:06:50|107258.9|107233.9|107259.6|107234.6|107259.7|107234.7|107258.5|107233.5|18
1720768020000|2024-07-12 07:07:00|107260.5|107235.5|107273.2|107248.2|107273.8|107248.8|107260.5|107235.5|38
1720768030000|2024-07-12 07:07:10|107273.3|107248.3|107271|107246|107281.4|107256.4|107270.8|107245.8|35
1720768040000|2024-07-12 07:07:20|107271.2|107246.2|107272.6|107247.6|107276|107251|107271.1|107246.1|27
1720768050000|2024-07-12 07:07:30|107272.5|107247.5|107269.1|107244.1|107278.6|107253.6|107269.1|107244.1|38
1720768060000|2024-07-12 07:07:40|107268.2|107243.2|107265.1|107240.1|107268.2|107243.2|107263|107238|26
1720768070000|2024-07-12 07:07:50|107265.3|107240.3|107260.3|107235.3|107267.7|107242.7|107260.2|107235.2|23
1720768080000|2024-07-12 07:08:00|107260.1|107235.1|107258.4|107233.4|107261.1|107236.1|107258.4|107233.4|25
1720768090000|2024-07-12 07:08:10|107258.7|107233.7|107252.1|107227.1|107259|107234|107252.1|107227.1|27
1720768100000|2024-07-12 07:08:20|107253|107228|107259|107234|107259|107234|107251.7|107226.7|37
1720768110000|2024-07-12 07:08:30|107260.9|107235.9|107265.1|107240.1|107266.7|107241.7|107260|107235|28
1720768120000|2024-07-12 07:08:40|107264.7|107239.7|107262.8|107237.8|107265.4|107240.4|107262.7|107237.7|25
1720768130000|2024-07-12 07:08:50|107262.6|107237.6|107252.8|107227.8|107262.6|107237.6|107252.7|107227.7|30
1720768140000|2024-07-12 07:09:00|107252.9|107227.9|107259.2|107234.2|107263.9|107238.9|107252.2|107227.2|39
1720768150000|2024-07-12 07:09:10|107258.4|107233.4|107252.7|107227.7|107259.5|107234.5|107252.7|107227.7|33
1720768160000|2024-07-12 07:09:20|107252.8|107227.8|107250.4|107225.4|107253.2|107228.2|107249.5|107224.5|33
1720768170000|2024-07-12 07:09:30|107250.6|107225.6|107251.4|107226.4|107257.2|107232.2|107249.1|107224.1|33
1720768180000|2024-07-12 07:09:40|107251.3|107226.3|107250.7|107225.7|107251.9|107226.9|107250.3|107225.3|29
1720768190000|2024-07-12 07:09:50|107251|107226|107245.5|107220.5|107251|107226|107245.5|107220.5|16
1720768200000|2024-07-12 07:10:00|107245.2|107220.2|107261|107236|107261|107236|107243.4|107218.4|43
1720768210000|2024-07-12 07:10:10|107261.5|107236.5|107273|107248|107273.2|107248.2|107260|107235|29
1720768220000|2024-07-12 07:10:20|107273.6|107248.6|107279.6|107254.6|107282.1|107257.1|107273.6|107248.6|39
1720768230000|2024-07-12 07:10:30|107279.4|107254.4|107281.9|107256.9|107281.9|107256.9|107275.4|107250.4|31
1720768240000|2024-07-12 07:10:40|107282|107257|107280.4|107255.4|107284.6|107259.6|107279.9|107254.9|28
1720768250000|2024-07-12 07:10:50|107280.2|107255.2|107285.2|107260.2|107285.6|107260.6|107279.5|107254.5|32
1720768260000|2024-07-12 07:11:00|107285.3|107260.3|107295.8|107270.8|107295.9|107270.9|107285.3|107260.3|36
1720768270000|2024-07-12 07:11:10|107295.6|107270.6|107297|107272|107297|107272|107293.1|107268.1|38
1720768280000|2024-07-12 07:11:20|107297.1|107272.1|107300.2|107275.2|107301.3|107276.3|107297.1|107272.1|23
1720768290000|2024-07-12 07:11:30|107300|107275|107303|107278|107308.5|107283.5|107299.1|107274.1|35
1720768300000|2024-07-12 07:11:40|107303.5|107278.5|107308.6|107283.6|107309|107284|107303.5|107278.5|24
1720768310000|2024-07-12 07:11:50|107308.4|107283.4|107314.4|107289.4|107314.4|107289.4|107306.5|107281.5|18
1720768320000|2024-07-12 07:12:00|107314.5|107289.5|107316.2|107291.2|107316.4|107291.4|107314.3|107289.3|15
1720768330000|2024-07-12 07:12:10|107316.8|107291.8|107323|107298|107325.3|107300.3|107316.8|107291.8|22
1720768340000|2024-07-12 07:12:20|107325.4|107300.4|107323.9|107298.9|107339|107300.4|107322.4|107285.9|41
1720768350000|2024-07-12 07:12:30|107323.6|107298.6|107323.1|107298.1|107324.1|107299.1|107322.6|107297.6|18
1720768360000|2024-07-12 07:12:40|107323.2|107298.2|107324.9|107299.9|107325|107300|107323.2|107298.2|12
1720768370000|2024-07-12 07:12:50|107324|107299|107343.4|107318.4|107344.1|107319.1|107322.1|107297.1|48
1720768380000|2024-07-12 07:13:00|107343.2|107318.2|107337.1|107312.1|107345.2|107320.2|107337.1|107312.1|23
1720768390000|2024-07-12 07:13:10|107337.3|107312.3|107335|107310|107339.2|107314.2|107334|107309|24
1720768400000|2024-07-12 07:13:20|107334.8|107309.8|107330.7|107305.7|107334.8|107309.8|107330.7|107305.7|19
1720768410000|2024-07-12 07:13:30|107330.5|107305.5|107334.2|107309.2|107338.1|107313.1|107329.3|107304.3|17
1720768420000|2024-07-12 07:13:40|107334.5|107309.5|107332.2|107307.2|107334.5|107309.5|107329.6|107304.6|17
1720768430000|2024-07-12 07:13:50|107332.4|107307.4|107324.2|107299.2|107333.2|107308.2|107324.2|107299.2|40
1720768440000|2024-07-12 07:14:00|107324.5|107299.5|107323.9|107298.9|107328.2|107303.2|107323.9|107298.9|22
1720768450000|2024-07-12 07:14:10|107323.8|107298.8|107322.7|107297.7|107323.8|107298.8|107322.7|107297.7|10
1720768460000|2024-07-12 07:14:20|107321.7|107296.7|107322.7|107297.7|107326.8|107301.8|107321.2|107296.2|28
1720768470000|2024-07-12 07:14:30|107322.1|107297.1|107318.2|107293.2|107322.1|107297.1|107317.9|107292.9|22
1720768480000|2024-07-12 07:14:40|107318.1|107293.1|107318.1|107293.1|107319|107294|107317.2|107292.2|14
1720768490000|2024-07-12 07:14:50|107317.6|107292.6|107327.7|107302.7|107332.6|107307.6|107317|107292|42
1720768500000|2024-07-12 07:15:00|107328.2|107303.2|107332.7|107307.7|107339|107314|107327.1|107302.1|33
1720768510000|2024-07-12 07:15:10|107332.4|107307.4|107336.8|107311.8|107338.1|107313.1|107330.1|107305.1|30
1720768520000|2024-07-12 07:15:20|107336.9|107311.9|107355.1|107330.1|107356.3|107331.3|107335.8|107310.8|40
1720768530000|2024-07-12 07:15:30|107354.9|107329.9|107365|107340|107367|107342|107354.9|107329.9|34
1720768540000|2024-07-12 07:15:40|107365.4|107340.4|107348.7|107323.7|107365.9|107340.9|107348.4|107323.4|31
1720768550000|2024-07-12 07:15:50|107340.3|107315.3|107359.6|107334.6|107361.3|107336.3|107340.3|107315.3|35
1720768560000|2024-07-12 07:16:00|107359.2|107334.2|107361.5|107336.5|107362.1|107337.1|107359.2|107334.2|31
1720768570000|2024-07-12 07:16:10|107361.3|107336.3|107355.6|107330.6|107361.7|107336.7|107355.6|107330.6|24
1720768580000|2024-07-12 07:16:20|107355.1|107330.1|107368.6|107318.6|107368.9|107331.1|107355.1|107317.3|23
1720768590000|2024-07-12 07:16:30|107368.7|107318.7|107374.9|107324.9|107377.1|107327.1|107368.7|107318.7|29
1720768600000|2024-07-12 07:16:40|107374.8|107324.8|107372.9|107347.9|107385.1|107348.7|107366.9|107324.7|29
1720768610000|2024-07-12 07:16:50|107372|107347|107373.8|107348.8|107374.5|107349.5|107369.6|107344.6|39
1720768620000|2024-07-12 07:17:00|107374|107349|107372.1|107347.1|107381.3|107356.3|107371.2|107346.2|32
1720768630000|2024-07-12 07:17:10|107372.2|107347.2|107366|107341|107372.2|107347.2|107365.5|107340.5|23
1720768640000|2024-07-12 07:17:20|107366.5|107341.5|107363|107338|107366.5|107341.5|107362.9|107337.9|20
1720768650000|2024-07-12 07:17:30|107363.1|107338.1|107363.4|107338.4|107364|107339|107362.7|107337.7|14
1720768660000|2024-07-12 07:17:40|107363.3|107338.3|107358.6|107333.6|107363.6|107338.6|107356.2|107331.2|27
1720768670000|2024-07-12 07:17:50|107358.4|107333.4|107361.3|107336.3|107361.4|107336.4|107357.3|107332.3|18
1720768680000|2024-07-12 07:18:00|107361.7|107336.7|107364.9|107339.9|107367.5|107342.5|107358.7|107333.7|36
1720768690000|2024-07-12 07:18:10|107365.5|107340.5|107373.6|107348.6|107374.7|107349.7|107365.1|107340.1|33
1720768700000|2024-07-12 07:18:20|107373.4|107348.4|107366|107341|107373.6|107348.6|107366|107341|23
1720768710000|2024-07-12 07:18:30|107366.5|107341.5|107354.2|107329.2|107366.5|107341.5|107354.1|107329.1|35
1720768720000|2024-07-12 07:18:40|107354.4|107329.4|107358.5|107333.5|107358.8|107333.8|107354.4|107329.4|19
1720768730000|2024-07-12 07:18:50|107359.2|107334.2|107357.1|107332.1|107365.1|107340.1|107356.6|107331.6|30
1720768740000|2024-07-12 07:19:00|107357.4|107332.4|107348.4|107323.4|107357.4|107332.4|107348.3|107323.3|26
1720768750000|2024-07-12 07:19:10|107348.2|107323.2|107342.7|107317.7|107348.2|107323.2|107342.2|107317.2|20
1720768760000|2024-07-12 07:19:20|107342.5|107317.5|107346.9|107321.9|107348.4|107323.4|107342.4|107317.4|29
1720768770000|2024-07-12 07:19:30|107347.1|107322.1|107345.4|107320.4|107348.3|107323.3|107345|107320|17
1720768780000|2024-07-12 07:19:40|107345.5|107320.5|107347.2|107322.2|107352.1|107327.1|107345.1|107320.1|31
1720768790000|2024-07-12 07:19:50|107347.4|107322.4|107343.5|107318.5|107347.6|107322.6|107342.4|107317.4|27
1720768800000|2024-07-12 07:20:00|107343.3|107318.3|107348.7|107323.7|107348.7|107323.7|107343.3|107318.3|16
1720768810000|2024-07-12 07:20:10|107348.3|107323.3|107361.6|107336.6|107365.1|107340.1|107347.1|107322.1|30
1720768820000|2024-07-12 07:20:20|107362.5|107337.5|107363.5|107338.5|107364.2|107339.2|107359.1|107334.1|23
1720768830000|2024-07-12 07:20:30|107363.7|107338.7|107371.5|107346.5|107371.5|107346.5|107362.5|107337.5|43
1720768840000|2024-07-12 07:20:40|107372.4|107347.4|107363.8|107338.8|107373.6|107348.6|107363.1|107338.1|33
1720768850000|2024-07-12 07:20:50|107364|107339|107365.3|107340.3|107369.5|107344.5|107364|107339|26
1720768860000|2024-07-12 07:21:00|107365.4|107340.4|107368.3|107343.3|107369.2|107344.2|107364.7|107339.7|18
1720768870000|2024-07-12 07:21:10|107370.4|107345.4|107367.7|107342.7|107374.8|107349.8|107367.7|107342.7|28
1720768880000|2024-07-12 07:21:20|107368.6|107343.6|107373|107348|107374.4|107349.4|107368.2|107343.2|31
1720768890000|2024-07-12 07:21:30|107372.8|107347.8|107392.3|107367.3|107392.6|107367.6|107371.1|107346.1|33
1720768900000|2024-07-12 07:21:40|107392.4|107367.4|107392.9|107367.9|107395.6|107370.6|107390.7|107365.7|32
1720768910000|2024-07-12 07:21:50|107393|107368|107390|107365|107394.8|107369.8|107390|107365|18
1720768920000|2024-07-12 07:22:00|107388.8|107363.8|107383.6|107358.6|107388.8|107363.8|107381.2|107356.2|30
1720768930000|2024-07-12 07:22:10|107383.4|107358.4|107373.5|107348.5|107383.4|107358.4|107372.3|107347.3|35
1720768940000|2024-07-12 07:22:20|107372.8|107347.8|107375.3|107350.3|107375.3|107350.3|107372.3|107347.3|16
1720768950000|2024-07-12 07:22:30|107375.8|107350.8|107377.9|107352.9|107378.6|107353.6|107374.4|107349.4|22
1720768960000|2024-07-12 07:22:40|107377.8|107352.8|107375.3|107350.3|107377.8|107352.8|107373.1|107348.1|35
1720768970000|2024-07-12 07:22:50|107375.5|107350.5|107375.3|107350.3|107382.1|107357.1|107374.7|107349.7|31
1720768980000|2024-07-12 07:23:00|107375.4|107350.4|107372.3|107347.3|107375.4|107350.4|107372|107347|17
1720768990000|2024-07-12 07:23:10|107372.5|107347.5|107372.3|107347.3|107373.3|107348.3|107370.8|107345.8|27
1720769000000|2024-07-12 07:23:20|107372.4|107347.4|107375.8|107350.8|107376.8|107351.8|107372.4|107347.4|26
1720769010000|2024-07-12 07:23:30|107375.4|107350.4|107368.7|107343.7|107375.4|107350.4|107368.2|107343.2|33
1720769020000|2024-07-12 07:23:40|107369.1|107344.1|107362.2|107337.2|107370.8|107345.8|107359.6|107334.6|32
1720769030000|2024-07-12 07:23:50|107361.9|107336.9|107360.5|107335.5|107363.8|107338.8|107355.8|107330.8|27
1720769040000|2024-07-12 07:24:00|107360.8|107335.8|107359.7|107334.7|107363.4|107338.4|107359.7|107334.7|17
1720769050000|2024-07-12 07:24:10|107359.5|107334.5|107366|107341|107366.7|107341.7|107358.4|107333.4|15
1720769060000|2024-07-12 07:24:20|107366.1|107341.1|107365.7|107340.7|107366.9|107341.9|107365.7|107340.7|12
1720769070000|2024-07-12 07:24:30|107365.5|107340.5|107364.2|107339.2|107365.5|107340.5|107363.9|107338.9|14
1720769080000|2024-07-12 07:24:40|107364.1|107339.1|107359|107334|107364.2|107339.2|107357.9|107332.9|23
1720769090000|2024-07-12 07:24:50|107358.4|107333.4|107357.9|107332.9|107359|107334|107357.4|107332.4|18
1720769100000|2024-07-12 07:25:00|107357.8|107332.8|107349.9|107324.9|107358.6|107333.6|107341.8|107316.8|36
1720769110000|2024-07-12 07:25:10|107349.7|107324.7|107352.9|107327.9|107356.2|107331.2|107348.8|107323.8|39
1720769120000|2024-07-12 07:25:20|107352.8|107327.8|107354|107329|107354.7|107329.7|107348.3|107323.3|20
1720769130000|2024-07-12 07:25:30|107354.2|107329.2|107351.3|107326.3|107354.3|107329.3|107351.1|107326.1|20
1720769140000|2024-07-12 07:25:40|107351.4|107326.4|107350.7|107325.7|107351.5|107326.5|107350|107325|14
1720769150000|2024-07-12 07:25:50|107350.8|107325.8|107350.6|107325.6|107351|107326|107350|107325|10
1720769160000|2024-07-12 07:26:00|107350.9|107325.9|107351.1|107326.1|107351.4|107326.4|107350.9|107325.9|10
1720769170000|2024-07-12 07:26:10|107350.8|107325.8|107327|107302|107350.8|107325.8|107326.4|107301.4|28
1720769180000|2024-07-12 07:26:20|107327.2|107302.2|107325.6|107300.6|107327.3|107302.3|107320.6|107295.6|23
1720769190000|2024-07-12 07:26:30|107325.5|107300.5|107321.1|107296.1|107326.5|107301.5|107320.8|107295.8|25
1720769200000|2024-07-12 07:26:40|107321|107296|107324.7|107299.7|107324.7|107299.7|107320.9|107295.9|14
1720769210000|2024-07-12 07:26:50|107325.1|107300.1|107307.8|107282.8|107325.1|107300.1|107307.8|107282.8|33
1720769220000|2024-07-12 07:27:00|107308.6|107283.6|107289.9|107264.9|107308.7|107283.7|107289.9|107264.9|31
1720769230000|2024-07-12 07:27:10|107288.8|107263.8|107291.7|107266.7|107291.7|107266.7|107284.8|107259.8|30
1720769240000|2024-07-12 07:27:20|107292.9|107267.9|107294.9|107269.9|107296.8|107271.8|107292.5|107267.5|23
1720769250000|2024-07-12 07:27:30|107295|107270|107305.2|107280.2|107305.4|107280.4|107295|107270|36
1720769260000|2024-07-12 07:27:40|107305.4|107280.4|107315.8|107290.8|107317.3|107292.3|107305.4|107280.4|34
1720769270000|2024-07-12 07:27:50|107316.7|107291.7|107312.7|107287.7|107317.3|107292.3|107312.7|107287.7|16
1720769280000|2024-07-12 07:28:00|107312.5|107287.5|107307.7|107282.7|107312.5|107287.5|107307.6|107282.6|26
1720769290000|2024-07-12 07:28:10|107307.6|107282.6|107313.7|107288.7|107313.7|107288.7|107307.6|107282.6|36
1720769300000|2024-07-12 07:28:20|107313.4|107288.4|107315.6|107290.6|107318.6|107293.6|107313.3|107288.3|23
1720769310000|2024-07-12 07:28:30|107316|107291|107313.5|107288.5|107317.7|107292.7|107313.5|107288.5|25
1720769320000|2024-07-12 07:28:40|107312.7|107287.7|107312.6|107287.6|107317.9|107292.9|107312.1|107287.1|31
1720769330000|2024-07-12 07:28:50|107312.7|107287.7|107309.2|107284.2|107312.7|107287.7|107307|107282|18
1720769340000|2024-07-12 07:29:00|107309.4|107284.4|107315|107290|107316.7|107291.7|107308.1|107283.1|25
1720769350000|2024-07-12 07:29:10|107314.6|107289.6|107310|107285|107317.2|107292.2|107309.6|107284.6|26
1720769360000|2024-07-12 07:29:20|107310.3|107285.3|107318.5|107293.5|107318.9|107293.9|107309.8|107284.8|34
1720769370000|2024-07-12 07:29:30|107317.9|107292.9|107315.7|107290.7|107318.5|107293.5|107315.3|107290.3|30
1720769380000|2024-07-12 07:29:40|107317.2|107292.2|107320|107295|107322.1|107297.1|107316.8|107291.8|34
1720769390000|2024-07-12 07:29:50|107318.8|107293.8|107318|107293|107320.8|107295.8|107317|107292|31
1720769400000|2024-07-12 07:30:00|107318.1|107293.1|107321|107296|107321|107296|107315.7|107290.7|22
1720769410000|2024-07-12 07:30:10|107321.7|107296.7|107320|107295|107321.7|107296.7|107319.7|107294.7|15
1720769420000|2024-07-12 07:30:20|107319.9|107294.9|107311.6|107286.6|107319.9|107294.9|107311.3|107286.3|18
1720769430000|2024-07-12 07:30:30|107311.9|107286.9|107311.5|107286.5|107313.2|107288.2|107309.9|107284.9|29
1720769440000|2024-07-12 07:30:40|107312.1|107287.1|107312.8|107287.8|107313.7|107288.7|107312.1|107287.1|17
1720769450000|2024-07-12 07:30:50|107313|107288|107311.2|107286.2|107313.5|107288.5|107310.9|107285.9|15
1720769460000|2024-07-12 07:31:00|107310.9|107285.9|107292.4|107267.4|107310.9|107285.9|107292.3|107267.3|33
1720769470000|2024-07-12 07:31:10|107292.6|107267.6|107281.9|107256.9|107293.8|107268.8|107281.9|107256.9|30
1720769480000|2024-07-12 07:31:20|107282.2|107257.2|107279.6|107254.6|107285.5|107260.5|107279.3|107254.3|32
1720769490000|2024-07-12 07:31:30|107279.5|107254.5|107280.3|107255.3|107280.7|107255.7|107279.2|107254.2|11
1720769500000|2024-07-12 07:31:40|107280.4|107255.4|107279.7|107254.7|107280.4|107255.4|107279.7|107254.7|5
1720769510000|2024-07-12 07:31:50|107279.6|107254.6|107269.3|107244.3|107279.6|107254.6|107265.4|107240.4|33
1720769520000|2024-07-12 07:32:00|107269.1|107244.1|107266.8|107241.8|107269.9|107244.9|107264.8|107239.8|22
1720769530000|2024-07-12 07:32:10|107266.6|107241.6|107271.9|107246.9|107271.9|107246.9|107266.4|107241.4|12
1720769540000|2024-07-12 07:32:20|107272.1|107247.1|107274.2|107249.2|107274.2|107249.2|107272.1|107247.1|12
1720769550000|2024-07-12 07:32:30|107276.7|107251.7|107273.7|107248.7|107276.7|107251.7|107273.1|107248.1|13
1720769560000|2024-07-12 07:32:40|107273.4|107248.4|107275.1|107250.1|107276|107251|107272.3|107247.3|19
1720769570000|2024-07-12 07:32:50|107275.4|107250.4|107275.4|107250.4|107275.8|107250.8|107275.3|107250.3|7
1720769580000|2024-07-12 07:33:00|107275.5|107250.5|107274.8|107249.8|107275.5|107250.5|107273.6|107248.6|15
1720769590000|2024-07-12 07:33:10|107275.6|107250.6|107273.7|107248.7|107276.7|107251.7|107273.7|107248.7|13
1720769600000|2024-07-12 07:33:20|107274|107249|107271.8|107246.8|107274|107249|107269.7|107244.7|19
1720769610000|2024-07-12 07:33:30|107271.9|107246.9|107268.6|107243.6|107272.1|107247.1|107265.6|107240.6|30
1720769620000|2024-07-12 07:33:40|107268.5|107243.5|107268.6|107243.6|107270|107245|107268.3|107243.3|15
1720769630000|2024-07-12 07:33:50|107268.4|107243.4|107247.9|107222.9|107268.4|107243.4|107245|107220|28
1720769640000|2024-07-12 07:34:00|107248|107223|107264.6|107239.6|107266.4|107241.4|107247.8|107222.8|34
1720769650000|2024-07-12 07:34:10|107264.5|107239.5|107256.8|107231.8|107264.5|107239.5|107256.4|107231.4|26
1720769660000|2024-07-12 07:34:20|107256.6|107231.6|107256.9|107231.9|107256.9|107231.9|107254.4|107229.4|19
1720769670000|2024-07-12 07:34:30|107257.4|107232.4|107257.7|107232.7|107257.7|107232.7|107256.8|107231.8|14
1720769680000|2024-07-12 07:34:40|107257.9|107232.9|107259.1|107234.1|107259.1|107234.1|107257.9|107232.9|13
1720769690000|2024-07-12 07:34:50|107261.9|107236.9|107268.2|107243.2|107268.2|107243.2|107259.1|107234.1|30
1720769700000|2024-07-12 07:35:00|107268.9|107243.9|107275.7|107250.7|107276.8|107251.8|107268.9|107243.9|22
1720769710000|2024-07-12 07:35:10|107277.4|107252.4|107279.9|107254.9|107279.9|107254.9|107276.1|107251.1|19
1720769720000|2024-07-12 07:35:20|107280.2|107255.2|107276.3|107251.3|107280.2|107255.2|107275.9|107250.9|18
1720769730000|2024-07-12 07:35:30|107276.4|107251.4|107275|107250|107276.4|107251.4|107274.9|107249.9|19
1720769740000|2024-07-12 07:35:40|107274.9|107249.9|107262.1|107237.1|107274.9|107249.9|107259.9|107234.9|24
1720769750000|2024-07-12 07:35:50|107261.8|107236.8|107257.1|107232.1|107262.1|107237.1|107257|107232|20
1720769760000|2024-07-12 07:36:00|107257|107232|107262.7|107237.7|107263.2|107238.2|107256.9|107231.9|18
1720769770000|2024-07-12 07:36:10|107262.8|107237.8|107262.6|107237.6|107263.3|107238.3|107259.7|107234.7|23
1720769780000|2024-07-12 07:36:20|107262.7|107237.7|107262.7|107237.7|107263.5|107238.5|107262.3|107237.3|11
1720769790000|2024-07-12 07:36:30|107262.8|107237.8|107263.7|107238.7|107266|107241|107262.7|107237.7|27
1720769800000|2024-07-12 07:36:40|107263.8|107238.8|107269.9|107244.9|107271.2|107246.2|107263.2|107238.2|18
1720769810000|2024-07-12 07:36:50|107270.1|107245.1|107277.8|107252.8|107278.4|107253.4|107270.1|107245.1|32
1720769820000|2024-07-12 07:37:00|107277.1|107252.1|107284.1|107259.1|107286.8|107261.8|107274.2|107249.2|33
1720769830000|2024-07-12 07:37:10|107284.6|107259.6|107276.2|107251.2|107286.6|107261.6|107275.8|107250.8|23
1720769840000|2024-07-12 07:37:20|107277.3|107252.3|107277.6|107252.6|107281.4|107256.4|107277|107252|23
1720769850000|2024-07-12 07:37:30|107278.4|107253.4|107282.7|107257.7|107283.5|107258.5|107278.4|107253.4|20
1720769860000|2024-07-12 07:37:40|107282.8|107257.8|107282.5|107257.5|107282.8|107257.8|107282.5|107257.5|9
1720769870000|2024-07-12 07:37:50|107282.6|107257.6|107282.2|107257.2|107285.1|107260.1|107281.5|107256.5|21
1720769880000|2024-07-12 07:38:00|107283.2|107258.2|107265.8|107240.8|107283.2|107258.2|107262.8|107237.8|40
1720769890000|2024-07-12 07:38:10|107266|107241|107267.2|107242.2|107268.8|107243.8|107265.8|107240.8|15
1720769900000|2024-07-12 07:38:20|107267.7|107242.7|107273.1|107248.1|107273.7|107248.7|107267.7|107242.7|14
1720769910000|2024-07-12 07:38:30|107273.4|107248.4|107268.6|107243.6|107273.6|107248.6|107268.6|107243.6|27
1720769920000|2024-07-12 07:38:40|107268.1|107243.1|107266.1|107241.1|107268.2|107243.2|107265.3|107240.3|20
1720769930000|2024-07-12 07:38:50|107266.3|107241.3|107266.4|107241.4|107267|107242|107265.9|107240.9|20
1720769940000|2024-07-12 07:39:00|107266.5|107241.5|107271.5|107246.5|107275|107250|107266.5|107241.5|17
1720769950000|2024-07-12 07:39:10|107271.1|107246.1|107264.6|107239.6|107271.3|107246.3|107264.6|107239.6|26
1720769960000|2024-07-12 07:39:20|107265.2|107240.2|107277.1|107252.1|107277.3|107252.3|107265.2|107240.2|11
1720769970000|2024-07-12 07:39:30|107277.2|107252.2|107277.8|107252.8|107277.8|107252.8|107276.6|107251.6|12
1720769980000|2024-07-12 07:39:40|107278|107253|107277.1|107252.1|107278.8|107253.8|107277.1|107252.1|17
1720769990000|2024-07-12 07:39:50|107276.7|107251.7|107275.9|107250.9|107276.8|107251.8|107275.9|107250.9|16
1720770000000|2024-07-12 07:40:00|107275.5|107250.5|107274.6|107249.6|107279.8|107254.8|107273.1|107248.1|30
1720770010000|2024-07-12 07:40:10|107274.8|107249.8|107268.8|107243.8|107274.9|107249.9|107268.4|107243.4|27
1720770020000|2024-07-12 07:40:20|107268.9|107243.9|107268|107243|107269.5|107244.5|107267.4|107242.4|25
1720770030000|2024-07-12 07:40:30|107268.1|107243.1|107258.3|107233.3|107268.7|107243.7|107258.3|107233.3|25
1720770040000|2024-07-12 07:40:40|107260.8|107235.8|107250.7|107225.7|107260.8|107235.8|107247.6|107222.6|33
1720770050000|2024-07-12 07:40:50|107250.5|107225.5|107225.9|107200.9|107250.5|107225.5|107225.4|107200.4|30
1720770060000|2024-07-12 07:41:00|107225.7|107200.7|107225|107200|107229.5|107204.5|107225|107200|30
1720770070000|2024-07-12 07:41:10|107224.7|107199.7|107226.9|107201.9|107227.4|107202.4|107224|107199|29
1720770080000|2024-07-12 07:41:20|107226.6|107201.6|107234.7|107209.7|107235.4|107210.4|107226.6|107201.6|45
1720770090000|2024-07-12 07:41:30|107234.5|107209.5|107235.2|107210.2|107237.4|107212.4|107233|107208|27
1720770100000|2024-07-12 07:41:40|107235.3|107210.3|107237.4|107212.4|107238.6|107213.6|107229.9|107204.9|34
1720770110000|2024-07-12 07:41:50|107238.8|107213.8|107243.2|107218.2|107243.9|107218.9|107238.8|107213.8|19
1720770120000|2024-07-12 07:42:00|107242.8|107217.8|107246.5|107221.5|107247.2|107222.2|107241.3|107216.3|36
1720770130000|2024-07-12 07:42:10|107246|107221|107242.3|107217.3|107246|107221|107242.3|107217.3|17
1720770140000|2024-07-12 07:42:20|107242.4|107217.4|107243.4|107218.4|107243.7|107218.7|107241.9|107216.9|19
1720770150000|2024-07-12 07:42:30|107243.7|107218.7|107245.2|107220.2|107245.2|107220.2|107242|107217|24
1720770160000|2024-07-12 07:42:40|107245|107220|107234.3|107209.3|107245|107220|107231.3|107206.3|37
1720770170000|2024-07-12 07:42:50|107234.2|107209.2|107239.2|107214.2|107239.6|107214.6|107232.9|107207.9|33
1720770180000|2024-07-12 07:43:00|107239.1|107214.1|107227.7|107202.7|107239.3|107214.3|107227.6|107202.6|31
1720770190000|2024-07-12 07:43:10|107228.1|107203.1|107223.3|107198.3|107228.3|107203.3|107223.3|107198.3|27
1720770200000|2024-07-12 07:43:20|107222.8|107197.8|107230.3|107205.3|107234.5|107209.5|107222.3|107197.3|32
1720770210000|2024-07-12 07:43:30|107230.1|107205.1|107226|107201|107230.2|107205.2|107226|107201|13
1720770220000|2024-07-12 07:43:40|107224.6|107199.6|107221.5|107196.5|107224.6|107199.6|107221.3|107196.3|26
1720770230000|2024-07-12 07:43:50|107221.8|107196.8|107226.7|107201.7|107227.3|107202.3|107221.8|107196.8|20
1720770240000|2024-07-12 07:44:00|107226.9|107201.9|107232.9|107207.9|107233.4|107208.4|107226.1|107201.1|21
1720770250000|2024-07-12 07:44:10|107232.8|107207.8|107220.6|107195.6|107238.8|107213.8|107220.4|107195.4|30
1720770260000|2024-07-12 07:44:20|107221|107196|107224.7|107199.7|107225.1|107200.1|107220.3|107195.3|32
1720770270000|2024-07-12 07:44:30|107224.5|107199.5|107237.1|107212.1|107237.6|107212.6|107224.3|107199.3|21
1720770280000|2024-07-12 07:44:40|107237|107212|107238|107213|107243.7|107218.7|107235.2|107210.2|24
1720770290000|2024-07-12 07:44:50|107236.6|107211.6|107236|107211|107239.4|107214.4|107235.1|107210.1|36
1720770300000|2024-07-12 07:45:00|107236.4|107211.4|107239.3|107214.3|107240.8|107215.8|107236.4|107211.4|21
1720770310000|2024-07-12 07:45:10|107239|107214|107242.5|107217.5|107243|107218|107237.5|107212.5|32
1720770320000|2024-07-12 07:45:20|107242.4|107217.4|107246|107221|107246.1|107221.1|107242.1|107217.1|26
1720770330000|2024-07-12 07:45:30|107245.5|107220.5|107244.9|107219.9|107246|107221|107244.9|107219.9|20
1720770340000|2024-07-12 07:45:40|107245.1|107220.1|107227.2|107202.2|107245.1|107220.1|107223.9|107198.9|26
1720770350000|2024-07-12 07:45:50|107228.5|107203.5|107225|107200|107232.9|107207.9|107225|107200|29
1720770360000|2024-07-12 07:46:00|107224.9|107199.9|107225.4|107200.4|107227.3|107202.3|107219.4|107194.4|33
1720770370000|2024-07-12 07:46:10|107225.5|107200.5|107213.1|107188.1|107225.5|107200.5|107213|107188|25
1720770380000|2024-07-12 07:46:20|107213.4|107188.4|107219.3|107194.3|107220.1|107195.1|107213|107188|27
1720770390000|2024-07-12 07:46:30|107218.6|107193.6|107212.3|107187.3|107218.6|107193.6|107212.2|107187.2|27
1720770400000|2024-07-12 07:46:40|107212.2|107187.2|107213.1|107188.1|107213.1|107188.1|107209.9|107184.9|39
1720770410000|2024-07-12 07:46:50|107213.2|107188.2|107201.2|107176.2|107213.2|107188.2|107200.8|107175.8|41
1720770420000|2024-07-12 07:47:00|107201.1|107176.1|107193.5|107168.5|107201.8|107176.8|107193.5|107168.5|32
1720770430000|2024-07-12 07:47:10|107193.1|107168.1|107203.3|107178.3|107205.1|107180.1|107192.9|107167.9|26
1720770440000|2024-07-12 07:47:20|107203.7|107178.7|107216|107191|107217.5|107192.5|107203.7|107178.7|27
1720770450000|2024-07-12 07:47:30|107216.4|107191.4|107217.5|107192.5|107219.2|107194.2|107215.5|107190.5|18
1720770460000|2024-07-12 07:47:40|107217.1|107192.1|107222.1|107197.1|107222.7|107197.7|107217.1|107192.1|18
1720770470000|2024-07-12 07:47:50|107219.4|107194.4|107223.1|107198.1|107223.1|107198.1|107218.2|107193.2|23
1720770480000|2024-07-12 07:48:00|107223.2|107198.2|107222.5|107197.5|107226.2|107201.2|107222.3|107197.3|25
1720770490000|2024-07-12 07:48:10|107222.6|107197.6|107222.4|107197.4|107222.6|107197.6|107221.4|107196.4|14
1720770500000|2024-07-12 07:48:20|107222.8|107197.8|107205.3|107180.3|107223.1|107198.1|107204.8|107179.8|35
1720770510000|2024-07-12 07:48:30|107205.1|107180.1|107196.9|107171.9|107205.1|107180.1|107193.8|107168.8|37
1720770520000|2024-07-12 07:48:40|107197|107172|107197.4|107172.4|107198.1|107173.1|107196.5|107171.5|15
1720770530000|2024-07-12 07:48:50|107197.5|107172.5|107187.1|107162.1|107197.5|107172.5|107181.4|107156.4|26
1720770540000|2024-07-12 07:49:00|107179.7|107154.7|107180.7|107155.7|107184.4|107159.4|107167.6|107142.6|40
1720770550000|2024-07-12 07:49:10|107183.3|107158.3|107179.1|107154.1|107186.8|107161.8|107173.3|107148.3|39
1720770560000|2024-07-12 07:49:20|107179.4|107154.4|107182|107157|107185.1|107160.1|107173.5|107148.5|43
1720770570000|2024-07-12 07:49:30|107179.7|107154.7|107182.3|107157.3|107182.4|107157.4|107175.7|107150.7|35
1720770580000|2024-07-12 07:49:40|107182.2|107157.2|107184.2|107159.2|107184.7|107159.7|107180.1|107155.1|29
1720770590000|2024-07-12 07:49:50|107184.3|107159.3|107186.9|107161.9|107188.7|107163.7|107181.1|107156.1|29
1720770600000|2024-07-12 07:50:00|107187.4|107162.4|107190.5|107165.5|107190.9|107165.9|107187.4|107162.4|30
1720770610000|2024-07-12 07:50:10|107191.2|107166.2|107192|107167|107196.5|107171.5|107191.2|107166.2|23
1720770620000|2024-07-12 07:50:20|107192.1|107167.1|107195.4|107170.4|107195.9|107170.9|107192.1|107167.1|17
1720770630000|2024-07-12 07:50:30|107195.5|107170.5|107191.3|107166.3|107196.3|107171.3|107191.3|107166.3|21
1720770640000|2024-07-12 07:50:40|107191.7|107166.7|107192.6|107167.6|107195.3|107170.3|107185.1|107160.1|43
1720770650000|2024-07-12 07:50:50|107192.5|107167.5|107199.8|107174.8|107201.6|107176.6|107190.4|107165.4|37
1720770660000|2024-07-12 07:51:00|107199.9|107174.9|107202.6|107177.6|107202.8|107177.8|107199.9|107174.9|17
1720770670000|2024-07-12 07:51:10|107202.9|107177.9|107207.9|107182.9|107212.4|107187.4|107202.8|107177.8|24
1720770680000|2024-07-12 07:51:20|107208.3|107183.3|107209.2|107184.2|107210.8|107185.8|107206.1|107181.1|17
1720770690000|2024-07-12 07:51:30|107209.5|107184.5|107211.3|107186.3|107212.1|107187.1|107209.5|107184.5|17
1720770700000|2024-07-12 07:51:40|107210.6|107185.6|107208.1|107183.1|107215.6|107190.6|107207.4|107182.4|29
1720770710000|2024-07-12 07:51:50|107208.2|107183.2|107209.1|107184.1|107209.8|107184.8|107208.2|107183.2|14
1720770720000|2024-07-12 07:52:00|107209.3|107184.3|107205.5|107180.5|107209.9|107184.9|107205.5|107180.5|20
1720770730000|2024-07-12 07:52:10|107205.1|107180.1|107202.1|107177.1|107205.1|107180.1|107200.3|107175.3|39
1720770740000|2024-07-12 07:52:20|107202.6|107177.6|107208.8|107183.8|107210.3|107185.3|107202.1|107177.1|22
1720770750000|2024-07-12 07:52:30|107207.4|107182.4|107208.4|107183.4|107208.5|107183.5|107206.6|107181.6|18
1720770760000|2024-07-12 07:52:40|107208.3|107183.3|107213.2|107188.2|107214.3|107189.3|107205.9|107180.9|27
1720770770000|2024-07-12 07:52:50|107212.4|107187.4|107213.1|107188.1|107213.1|107188.1|107210.3|107185.3|16
1720770780000|2024-07-12 07:53:00|107214.3|107189.3|107217|107192|107217.3|107192.3|107214.1|107189.1|19
1720770790000|2024-07-12 07:53:10|107216.8|107191.8|107217.5|107192.5|107222|107197|107215|107190|22
1720770800000|2024-07-12 07:53:20|107217.1|107192.1|107208.3|107183.3|107217.1|107192.1|107208.2|107183.2|30
1720770810000|2024-07-12 07:53:30|107207.2|107182.2|107207.7|107182.7|107207.8|107182.8|107205.7|107180.7|17
1720770820000|2024-07-12 07:53:40|107207.8|107182.8|107201.9|107176.9|107207.8|107182.8|107201.1|107176.1|18
1720770830000|2024-07-12 07:53:50|107201.6|107176.6|107190|107165|107201.6|107176.6|107189.4|107164.4|28
1720770840000|2024-07-12 07:54:00|107189.6|107164.6|107187.6|107162.6|107190.4|107165.4|107186.8|107161.8|21
1720770850000|2024-07-12 07:54:10|107187.9|107162.9|107194.1|107169.1|107195.9|107170.9|107187.8|107162.8|26
1720770860000|2024-07-12 07:54:20|107194.2|107169.2|107183|107158|107194.2|107169.2|107183|107158|35
1720770870000|2024-07-12 07:54:30|107182.7|107157.7|107186.3|107161.3|107186.3|107161.3|107181.1|107156.1|26
1720770880000|2024-07-12 07:54:40|107186.1|107161.1|107183.1|107158.1|107186.7|107161.7|107180.3|107155.3|27
1720770890000|2024-07-12 07:54:50|107183.2|107158.2|107189|107164|107189|107164|107183.2|107158.2|27
1720770900000|2024-07-12 07:55:00|107188.8|107163.8|107191.4|107166.4|107191.4|107166.4|107184.5|107159.5|25
1720770910000|2024-07-12 07:55:10|107191.3|107166.3|107191.7|107166.7|107192.2|107167.2|107188.7|107163.7|26
1720770920000|2024-07-12 07:55:20|107191.8|107166.8|107191.8|107166.8|107193.7|107168.7|107191.3|107166.3|17
1720770930000|2024-07-12 07:55:30|107191.9|107166.9|107203.5|107178.5|107206.3|107181.3|107191.9|107166.9|35
1720770940000|2024-07-12 07:55:40|107203.8|107178.8|107200.8|107175.8|107204.3|107179.3|107200|107175|18
1720770950000|2024-07-12 07:55:50|107200.6|107175.6|107199.1|107174.1|107201.9|107176.9|107199.1|107174.1|17
1720770960000|2024-07-12 07:56:00|107199.9|107174.9|107197.9|107172.9|107201.6|107176.6|107197.7|107172.7|30
1720770970000|2024-07-12 07:56:10|107198|107173|107189|107164|107198.3|107173.3|107189|107164|29
1720770980000|2024-07-12 07:56:20|107188.7|107163.7|107183.8|107158.8|107188.7|107163.7|107179.3|107154.3|43
1720770990000|2024-07-12 07:56:30|107183.9|107158.9|107194.2|107169.2|107195.7|107170.7|107183.7|107158.7|23
1720771000000|2024-07-12 07:56:40|107194.1|107169.1|107184.7|107159.7|107195|107170|107182.4|107157.4|31
1720771010000|2024-07-12 07:56:50|107184.4|107159.4|107175.1|107150.1|107185.8|107160.8|107171.2|107146.2|33
1720771020000|2024-07-12 07:57:00|107175.6|107150.6|107177.1|107152.1|107177.4|107152.4|107173.6|107148.6|23
1720771030000|2024-07-12 07:57:10|107176.4|107151.4|107178.9|107153.9|107180.1|107155.1|107176.4|107151.4|27
1720771040000|2024-07-12 07:57:20|107179.2|107154.2|107191|107166|107191|107166|107179.2|107154.2|23
1720771050000|2024-07-12 07:57:30|107191.8|107166.8|107187.4|107162.4|107191.8|107166.8|107185.6|107160.6|40
1720771060000|2024-07-12 07:57:40|107188.6|107163.6|107180.2|107155.2|107189.8|107164.8|107179.6|107154.6|31
1720771070000|2024-07-12 07:57:50|107180.5|107155.5|107178.2|107153.2|107181.5|107156.5|107178|107153|17
1720771080000|2024-07-12 07:58:00|107178.1|107153.1|107167.4|107142.4|107178.1|107153.1|107167.4|107142.4|28
1720771090000|2024-07-12 07:58:10|107167.3|107142.3|107161.6|107136.6|107169|107144|107161.6|107136.6|26
1720771100000|2024-07-12 07:58:20|107161.1|107136.1|107159.6|107134.6|107161.2|107136.2|107159.3|107134.3|19
1720771110000|2024-07-12 07:58:30|107159.7|107134.7|107149.3|107124.3|107159.7|107134.7|107148.3|107123.3|34
1720771120000|2024-07-12 07:58:40|107149.4|107124.4|107149.8|107124.8|107151.2|107126.2|107147.9|107122.9|28
1720771130000|2024-07-12 07:58:50|107149.9|107124.9|107148.5|107123.5|107150.5|107125.5|107146.3|107121.3|26
1720771140000|2024-07-12 07:59:00|107148.4|107123.4|107148.9|107123.9|107148.9|107123.9|107146.7|107121.7|17
1720771150000|2024-07-12 07:59:10|107148.5|107123.5|107147.6|107122.6|107148.5|107123.5|107146.5|107121.5|16
1720771160000|2024-07-12 07:59:20|107147.7|107122.7|107154.8|107129.8|107156.2|107131.2|107146.4|107121.4|29
1720771170000|2024-07-12 07:59:30|107155.1|107130.1|107162|107137|107162.4|107137.4|107155.1|107130.1|34
1720771180000|2024-07-12 07:59:40|107162.3|107137.3|107169.7|107144.7|107170.1|107145.1|107161.9|107136.9|33
1720771190000|2024-07-12 07:59:50|107169.5|107144.5|107170.6|107145.6|107174.4|107149.4|107169.5|107144.5|28
1720771200000|2024-07-12 08:00:00|107171.6|107146.6|107172.4|107147.4|107174.5|107149.5|107171.6|107146.6|30
1720771210000|2024-07-12 08:00:10|107172.2|107147.2|107169.5|107144.5|107172.2|107147.2|107168|107143|33
1720771220000|2024-07-12 08:00:20|107169.7|107144.7|107170.6|107145.6|107171.9|107146.9|107168.6|107143.6|33
1720771230000|2024-07-12 08:00:30|107170.7|107145.7|107172.3|107147.3|107180|107155|107170.7|107145.7|42
1720771240000|2024-07-12 08:00:40|107170.5|107145.5|107179.7|107154.7|107180.1|107155.1|107170.5|107145.5|36
1720771250000|2024-07-12 08:00:50|107179.4|107154.4|107170.8|107145.8|107179.4|107154.4|107170.8|107145.8|39
1720771260000|2024-07-12 08:01:00|107169.9|107144.9|107168.2|107143.2|107171.7|107146.7|107165.8|107140.8|39
1720771270000|2024-07-12 08:01:10|107168.1|107143.1|107170|107145|107170|107145|107164.4|107139.4|35
1720771280000|2024-07-12 08:01:20|107169.9|107144.9|107169.8|107144.8|107171.6|107146.6|107169.8|107144.8|27
1720771290000|2024-07-12 08:01:30|107170.4|107145.4|107172|107147|107172.6|107147.6|107170.4|107145.4|24
1720771300000|2024-07-12 08:01:40|107172.3|107147.3|107173.7|107148.7|107174|107149|107171.5|107146.5|26
1720771310000|2024-07-12 08:01:50|107173.6|107148.6|107170.8|107145.8|107175.1|107150.1|107170.5|107145.5|21
1720771320000|2024-07-12 08:02:00|107170.5|107145.5|107162|107137|107170.6|107145.6|107160.8|107135.8|38
1720771330000|2024-07-12 08:02:10|107162.5|107137.5|107169.1|107144.1|107170.2|107145.2|107162.2|107137.2|28
1720771340000|2024-07-12 08:02:20|107168.9|107143.9|107164.5|107139.5|107170.2|107145.2|107164.1|107139.1|26
1720771350000|2024-07-12 08:02:30|107164.3|107139.3|107159.4|107134.4|107165.2|107140.2|107159.4|107134.4|30
1720771360000|2024-07-12 08:02:40|107159.7|107134.7|107160.4|107135.4|107163.2|107138.2|107159.7|107134.7|32
1720771370000|2024-07-12 08:02:50|107160.7|107135.7|107155.6|107130.6|107162.3|107137.3|107155.6|107130.6|20
1720771380000|2024-07-12 08:03:00|107155.2|107130.2|107152.1|107127.1|107155.2|107130.2|107151.1|107126.1|27
1720771390000|2024-07-12 08:03:10|107152.4|107127.4|107151.9|107126.9|107153.1|107128.1|107150.7|107125.7|23
1720771400000|2024-07-12 08:03:20|107152.1|107127.1|107142.8|107117.8|107152.1|107127.1|107142.4|107117.4|35
1720771410000|2024-07-12 08:03:30|107142|107117|107143.2|107118.2|107143.2|107118.2|107141.3|107116.3|22
1720771420000|2024-07-12 08:03:40|107143.3|107118.3|107154.5|107129.5|107155.2|107130.2|107143.3|107118.3|30
1720771430000|2024-07-12 08:03:50|107154.8|107129.8|107154.2|107129.2|107155|107130|107153.9|107128.9|17
1720771440000|2024-07-12 08:04:00|107154.3|107129.3|107153.2|107128.2|107155.4|107130.4|107152|107127|35
1720771450000|2024-07-12 08:04:10|107153.1|107128.1|107149.7|107124.7|107153.1|107128.1|107149.5|107124.5|17
1720771460000|2024-07-12 08:04:20|107150.1|107125.1|107152.2|107127.2|107152.9|107127.9|107150.1|107125.1|20
1720771470000|2024-07-12 08:04:30|107152.1|107127.1|107152.5|107127.5|107153.4|107128.4|107149.5|107124.5|29
1720771480000|2024-07-12 08:04:40|107152.3|107127.3|107150.8|107125.8|107152.5|107127.5|107147.8|107122.8|21
1720771490000|2024-07-12 08:04:50|107150|107125|107149.9|107124.9|107151.7|107126.7|107148.2|107123.2|33
1720771500000|2024-07-12 08:05:00|107149.8|107124.8|107153.8|107128.8|107153.8|107128.8|107149.5|107124.5|35
1720771510000|2024-07-12 08:05:10|107153.6|107128.6|107150.1|107125.1|107155|107130|107149.4|107124.4|27
1720771520000|2024-07-12 08:05:20|107149.8|107124.8|107147.5|107122.5|107149.8|107124.8|107144.8|107119.8|22
1720771530000|2024-07-12 08:05:30|107150.1|107125.1|107141.8|107116.8|107151|107126|107141.8|107116.8|25
1720771540000|2024-07-12 08:05:40|107140.7|107115.7|107131.2|107106.2|107141.9|107116.9|107131.2|107106.2|26
1720771550000|2024-07-12 08:05:50|107131|107106|107126.2|107101.2|107131|107106|107124.5|107099.5|22
1720771560000|2024-07-12 08:06:00|107126.3|107101.3|107118.4|107093.4|107126.3|107101.3|107118|107093|19
1720771570000|2024-07-12 08:06:10|107118.2|107093.2|107118.7|107093.7|107119.3|107094.3|107115.8|107090.8|23
1720771580000|2024-07-12 08:06:20|107118.5|107093.5|107116.6|107091.6|107119.8|107094.8|107116.1|107091.1|23
1720771590000|2024-07-12 08:06:30|107116.8|107091.8|107119.4|107094.4|107120.4|107095.4|107116.3|107091.3|24
1720771600000|2024-07-12 08:06:40|107119.3|107094.3|107118.6|107093.6|107121|107096|107117.8|107092.8|19
1720771610000|2024-07-12 08:06:50|107118.7|107093.7|107119.3|107094.3|107120.7|107095.7|107118.7|107093.7|23
1720771620000|2024-07-12 08:07:00|107119.8|107094.8|107121.8|107096.8|107121.9|107096.9|107119.4|107094.4|15
1720771630000|2024-07-12 08:07:10|107121.9|107096.9|107122.8|107097.8|107122.9|107097.9|107121.9|107096.9|9
1720771640000|2024-07-12 08:07:20|107122.7|107097.7|107122.5|107097.5|107124.1|107099.1|107121.9|107096.9|12
1720771650000|2024-07-12 08:07:30|107122.6|107097.6|107119.8|107094.8|107123.1|107098.1|107119.8|107094.8|21
1720771660000|2024-07-12 08:07:40|107119.5|107094.5|107118|107093|107119.6|107094.6|107113.8|107088.8|24
1720771670000|2024-07-12 08:07:50|107118.1|107093.1|107120.1|107095.1|107121.1|107096.1|107117.9|107092.9|20
1720771680000|2024-07-12 08:08:00|107120.8|107095.8|107121.2|107096.2|107121.8|107096.8|107119|107094|28
1720771690000|2024-07-12 08:08:10|107120.9|107095.9|107114.9|107089.9|107120.9|107095.9|107114.9|107089.9|22
1720771700000|2024-07-12 08:08:20|107115|107090|107114|107089|107115|107090|107112.8|107087.8|22
1720771710000|2024-07-12 08:08:30|107114.4|107089.4|107116.1|107091.1|107116.1|107091.1|107114.4|107089.4|15
1720771720000|2024-07-12 08:08:40|107115.9|107090.9|107114.7|107089.7|107115.9|107090.9|107113.8|107088.8|14
1720771730000|2024-07-12 08:08:50|107114.6|107089.6|107112.3|107087.3|107114.6|107089.6|107112.3|107087.3|12
1720771740000|2024-07-12 08:09:00|107112.5|107087.5|107114.7|107089.7|107114.7|107089.7|107112.2|107087.2|25
1720771750000|2024-07-12 08:09:10|107115.8|107090.8|107121.5|107096.5|107121.6|107096.6|107113.8|107088.8|30
1720771760000|2024-07-12 08:09:20|107121.8|107096.8|107118|107093|107122.2|107097.2|107117.7|107092.7|23
1720771770000|2024-07-12 08:09:30|107118.3|107093.3|107125.5|107100.5|107125.8|107100.8|107117.8|107092.8|19
1720771780000|2024-07-12 08:09:40|107125.6|107100.6|107127.6|107102.6|107127.6|107102.6|107124.9|107099.9|19
1720771790000|2024-07-12 08:09:50|107126.9|107101.9|107121.8|107096.8|107127.6|107102.6|107120.7|107095.7|21
1720771800000|2024-07-12 08:10:00|107122.2|107097.2|107124|107099|107127.1|107102.1|107122.2|107097.2|20
1720771810000|2024-07-12 08:10:10|107124.5|107099.5|107125.6|107100.6|107125.8|107100.8|107124.1|107099.1|17
1720771820000|2024-07-12 08:10:20|107125.5|107100.5|107129.8|107104.8|107129.8|107104.8|107125|107100|18
1720771830000|2024-07-12 08:10:30|107130|107105|107132|107107|107132.1|107107.1|107129.8|107104.8|18
1720771840000|2024-07-12 08:10:40|107131.8|107106.8|107131.5|107106.5|107132|107107|107131.3|107106.3|12
1720771850000|2024-07-12 08:10:50|107131.4|107106.4|107128.2|107103.2|107132.7|107107.7|107128|107103|17
1720771860000|2024-07-12 08:11:00|107127.2|107102.2|107125.4|107100.4|107127.4|107102.4|107122.1|107097.1|23
1720771870000|2024-07-12 08:11:10|107125.3|107100.3|107125.1|107100.1|107125.6|107100.6|107124.1|107099.1|22
1720771880000|2024-07-12 08:11:20|107125.6|107100.6|107130.7|107105.7|107130.7|107105.7|107125.6|107100.6|12
1720771890000|2024-07-12 08:11:30|107131|107106|107132.9|107107.9|107133.2|107108.2|107130.9|107105.9|12
1720771900000|2024-07-12 08:11:40|107133|107108|107132.4|107107.4|107133.3|107108.3|107132.4|107107.4|13
1720771910000|2024-07-12 08:11:50|107132.5|107107.5|107136.2|107111.2|107136.2|107111.2|107132.1|107107.1|12
1720771920000|2024-07-12 08:12:00|107138.6|107113.6|107140.2|107115.2|107140.2|107115.2|107136.8|107111.8|21
1720771930000|2024-07-12 08:12:10|107140.4|107115.4|107137.6|107112.6|107140.5|107115.5|107137.6|107112.6|14
1720771940000|2024-07-12 08:12:20|107137.4|107112.4|107142.2|107117.2|107142.2|107117.2|107137.3|107112.3|21
1720771950000|2024-07-12 08:12:30|107142|107117|107135|107110|107142|107117|107135|107110|15
1720771960000|2024-07-12 08:12:40|107134.7|107109.7|107139.8|107114.8|107139.8|107114.8|107134.4|107109.4|23
1720771970000|2024-07-12 08:12:50|107139.3|107114.3|107136.4|107111.4|107140.3|107115.3|107136.1|107111.1|24
1720771980000|2024-07-12 08:13:00|107136.1|107111.1|107134.5|107109.5|107136.1|107111.1|107131.3|107106.3|23
1720771990000|2024-07-12 08:13:10|107135|107110|107138.9|107113.9|107139.7|107114.7|107135|107110|29
1720772000000|2024-07-12 08:13:20|107139|107114|107137.7|107112.7|107139.2|107114.2|107137.7|107112.7|3
1720772010000|2024-07-12 08:13:30|107137.9|107112.9|107135.9|107110.9|107137.9|107112.9|107135.9|107110.9|13
1720772020000|2024-07-12 08:13:40|107134.5|107109.5|107121.3|107096.3|107134.5|107109.5|107121.3|107096.3|31
1720772030000|2024-07-12 08:13:50|107121|107096|107109.1|107084.1|107125.6|107100.6|107105.3|107080.3|28
1720772040000|2024-07-12 08:14:00|107109.2|107084.2|107105.2|107080.2|107109.2|107084.2|107104.3|107079.3|24
1720772050000|2024-07-12 08:14:10|107106.2|107081.2|107112.9|107087.9|107112.9|107087.9|107105.9|107080.9|29
1720772060000|2024-07-12 08:14:20|107112.6|107087.6|107111.9|107086.9|107112.6|107087.6|107110.7|107085.7|27
1720772070000|2024-07-12 08:14:30|107112.1|107087.1|107114|107089|107115.3|107090.3|107112.1|107087.1|25
1720772080000|2024-07-12 08:14:40|107113.1|107088.1|107111.8|107086.8|107113.1|107088.1|107110.4|107085.4|24
1720772090000|2024-07-12 08:14:50|107112|107087|107113.1|107088.1|107113.2|107088.2|107111.7|107086.7|17
1720772100000|2024-07-12 08:15:00|107113.4|107088.4|107113.1|107088.1|107115.6|107090.6|107113.1|107088.1|28
1720772110000|2024-07-12 08:15:10|107114.5|107089.5|107121.3|107096.3|107121.3|107096.3|107114.4|107089.4|22
1720772120000|2024-07-12 08:15:20|107120.8|107095.8|107117.3|107092.3|107122.1|107097.1|107117.2|107092.2|22
1720772130000|2024-07-12 08:15:30|107117.4|107092.4|107112.2|107087.2|107117.6|107092.6|107112.2|107087.2|20
1720772140000|2024-07-12 08:15:40|107112|107087|107113.4|107088.4|107113.4|107088.4|107110|107085|19
1720772150000|2024-07-12 08:15:50|107113.7|107088.7|107116.9|107091.9|107117.2|107092.2|107110.2|107085.2|17
1720772160000|2024-07-12 08:16:00|107117|107092|107113.2|107088.2|107117|107092|107112.3|107087.3|20
1720772170000|2024-07-12 08:16:10|107113.6|107088.6|107115.8|107090.8|107117.3|107092.3|107112.6|107087.6|26
1720772180000|2024-07-12 08:16:20|107115.7|107090.7|107109.6|107084.6|107115.9|107090.9|107109.6|107084.6|21
1720772190000|2024-07-12 08:16:30|107109.7|107084.7|107112.2|107087.2|107112.2|107087.2|107108.9|107083.9|19
1720772200000|2024-07-12 08:16:40|107111.7|107086.7|107111.6|107086.6|107111.8|107086.8|107110.9|107085.9|8
1720772210000|2024-07-12 08:16:50|107111.4|107086.4|107112.9|107087.9|107114.4|107089.4|107110.9|107085.9|32
1720772220000|2024-07-12 08:17:00|107112.8|107087.8|107109|107084|107113.1|107088.1|107108.9|107083.9|20
1720772230000|2024-07-12 08:17:10|107108.9|107083.9|107096.3|107071.3|107109.2|107084.2|107093|107068|39
1720772240000|2024-07-12 08:17:20|107096.8|107071.8|107096.7|107071.7|107098.4|107073.4|107096.7|107071.7|31
1720772250000|2024-07-12 08:17:30|107096.8|107071.8|107092.1|107067.1|107098.2|107073.2|107091.7|107066.7|26
1720772260000|2024-07-12 08:17:40|107092.6|107067.6|107106.6|107081.6|107106.6|107081.6|107092.4|107067.4|18
1720772270000|2024-07-12 08:17:50|107104|107079|107107.5|107082.5|107108.2|107083.2|107103.7|107078.7|28
1720772280000|2024-07-12 08:18:00|107107.2|107082.2|107113.9|107088.9|107114.1|107089.1|107106.9|107081.9|27
1720772290000|2024-07-12 08:18:10|107110.9|107085.9|107109.5|107084.5|107113.3|107088.3|107104.9|107079.9|28
1720772300000|2024-07-12 08:18:20|107109.8|107084.8|107110.4|107085.4|107115|107090|107109.8|107084.8|26
1720772310000|2024-07-12 08:18:30|107110.3|107085.3|107108.7|107083.7|107110.3|107085.3|107107.7|107082.7|23
1720772320000|2024-07-12 08:18:40|107108.3|107083.3|107112.2|107087.2|107113.4|107088.4|107107|107082|26
1720772330000|2024-07-12 08:18:50|107112.7|107087.7|107110.6|107085.6|107113.3|107088.3|107110.6|107085.6|22
1720772340000|2024-07-12 08:19:00|107110.9|107085.9|107103.8|107078.8|107110.9|107085.9|107103.6|107078.6|19
1720772350000|2024-07-12 08:19:10|107103.7|107078.7|107102.3|107077.3|107103.7|107078.7|107102.2|107077.2|26
1720772360000|2024-07-12 08:19:20|107102.4|107077.4|107102.4|107077.4|107103.4|107078.4|107102.3|107077.3|11
1720772370000|2024-07-12 08:19:30|107102.5|107077.5|107100.2|107075.2|107102.7|107077.7|107100|107075|10
1720772380000|2024-07-12 08:19:40|107100.1|107075.1|107098.7|107073.7|107100.6|107075.6|107098.7|107073.7|23
1720772390000|2024-07-12 08:19:50|107098.8|107073.8|107098.2|107073.2|107098.8|107073.8|107095.1|107070.1|21
1720772400000|2024-07-12 08:20:00|107098.6|107073.6|107098.2|107073.2|107099.9|107074.9|107097.5|107072.5|20
1720772410000|2024-07-12 08:20:10|107098|107073|107092.5|107067.5|107098.4|107073.4|107092.4|107067.4|15
1720772420000|2024-07-12 08:20:20|107092.6|107067.6|107091.9|107066.9|107092.6|107067.6|107091.7|107066.7|15
1720772430000|2024-07-12 08:20:30|107091.7|107066.7|107089.1|107064.1|107091.7|107066.7|107087.1|107062.1|17
1720772440000|2024-07-12 08:20:40|107089|107064|107083.6|107058.6|107089.1|107064.1|107083.4|107058.4|22
1720772450000|2024-07-12 08:20:50|107084|107059|107080.3|107055.3|107085.3|107060.3|107079.2|107054.2|19
1720772460000|2024-07-12 08:21:00|107080.2|107055.2|107082.1|107057.1|107083|107058|107080.1|107055.1|14
1720772470000|2024-07-12 08:21:10|107081.8|107056.8|107079.6|107054.6|107081.8|107056.8|107079.5|107054.5|13
1720772480000|2024-07-12 08:21:20|107080.3|107055.3|107079.5|107054.5|107080.4|107055.4|107079|107054|9
1720772490000|2024-07-12 08:21:30|107079.4|107054.4|107084.6|107059.6|107084.6|107059.6|107078.9|107053.9|18
1720772500000|2024-07-12 08:21:40|107084.7|107059.7|107087.9|107062.9|107088.1|107063.1|107084.7|107059.7|16
1720772510000|2024-07-12 08:21:50|107088.1|107063.1|107093.6|107068.6|107093.8|107068.8|107086.9|107061.9|30
1720772520000|2024-07-12 08:22:00|107093.1|107068.1|107090.4|107065.4|107093.7|107068.7|107088.6|107063.6|23
1720772530000|2024-07-12 08:22:10|107090.6|107065.6|107090.3|107065.3|107090.6|107065.6|107087.7|107062.7|25
1720772540000|2024-07-12 08:22:20|107090.1|107065.1|107104.5|107079.5|107104.5|107079.5|107089.8|107064.8|29
1720772550000|2024-07-12 08:22:30|107104.6|107079.6|107106.2|107081.2|107109.2|107084.2|107104.6|107079.6|27
1720772560000|2024-07-12 08:22:40|107105.9|107080.9|107111.1|107086.1|107113.6|107088.6|107105.9|107080.9|30
1720772570000|2024-07-12 08:22:50|107110.9|107085.9|107104.6|107079.6|107112.1|107087.1|107104.1|107079.1|37
1720772580000|2024-07-12 08:23:00|107104.1|107079.1|107102.6|107077.6|107104.1|107079.1|107102|107077|21
1720772590000|2024-07-12 08:23:10|107102.8|107077.8|107101.3|107076.3|107103.2|107078.2|107101.3|107076.3|14
1720772600000|2024-07-12 08:23:20|107101.1|107076.1|107095.6|107070.6|107101.1|107076.1|107095.3|107070.3|24
1720772610000|2024-07-12 08:23:30|107095.7|107070.7|107094.1|107069.1|107095.7|107070.7|107091.2|107066.2|24
1720772620000|2024-07-12 08:23:40|107094|107069|107092|107067|107094.3|107069.3|107091.4|107066.4|14
1720772630000|2024-07-12 08:23:50|107091.9|107066.9|107085.5|107060.5|107095.7|107070.7|107085|107060|42
1720772640000|2024-07-12 08:24:00|107085.6|107060.6|107083.8|107058.8|107086.2|107061.2|107078.8|107053.8|36
1720772650000|2024-07-12 08:24:10|107084|107059|107084.3|107059.3|107084.4|107059.4|107081.8|107056.8|21
1720772660000|2024-07-12 08:24:20|107083.8|107058.8|107084.4|107059.4|107084.6|107059.6|107083.6|107058.6|10
1720772670000|2024-07-12 08:24:30|107084.3|107059.3|107082.5|107057.5|107085.2|107060.2|107082.5|107057.5|15
1720772680000|2024-07-12 08:24:40|107082.3|107057.3|107078.1|107053.1|107082.3|107057.3|107078.1|107053.1|20
1720772690000|2024-07-12 08:24:50|107075.3|107050.3|107066.5|107041.5|107075.3|107050.3|107066.4|107041.4|34
1720772700000|2024-07-12 08:25:00|107066.6|107041.6|107062.5|107037.5|107066.6|107041.6|107062.5|107037.5|15
1720772710000|2024-07-12 08:25:10|107062.6|107037.6|107054.9|107029.9|107063.2|107038.2|107054.8|107029.8|21
1720772720000|2024-07-12 08:25:20|107054.8|107029.8|107055.7|107030.7|107056.3|107031.3|107054.4|107029.4|25
1720772730000|2024-07-12 08:25:30|107055.4|107030.4|107047.1|107022.1|107055.6|107030.6|107045.8|107020.8|27
1720772740000|2024-07-12 08:25:40|107047.4|107022.4|107048.9|107023.9|107048.9|107023.9|107047.1|107022.1|14
1720772750000|2024-07-12 08:25:50|107049|107024|107049|107024|107053.6|107028.6|107048.7|107023.7|19
1720772760000|2024-07-12 08:26:00|107048.7|107023.7|107052.7|107027.7|107052.7|107027.7|107047.8|107022.8|24
1720772770000|2024-07-12 08:26:10|107052.5|107027.5|107049.4|107024.4|107055.4|107030.4|107049.4|107024.4|23
1720772780000|2024-07-12 08:26:20|107049.2|107024.2|107053.9|107028.9|107054.2|107029.2|107049.2|107024.2|22
1720772790000|2024-07-12 08:26:30|107054.1|107029.1|107058.8|107033.8|107058.8|107033.8|107054.1|107029.1|27
1720772800000|2024-07-12 08:26:40|107058.7|107033.7|107059.7|107034.7|107061.8|107036.8|107058.7|107033.7|20
1720772810000|2024-07-12 08:26:50|107059.8|107034.8|107056.1|107031.1|107059.8|107034.8|107053|107028|24
1720772820000|2024-07-12 08:27:00|107056.4|107031.4|107063.8|107038.8|107064.4|107039.4|107056.4|107031.4|31
1720772830000|2024-07-12 08:27:10|107064.1|107039.1|107063.6|107038.6|107067.1|107042.1|107063.6|107038.6|23
1720772840000|2024-07-12 08:27:20|107063.1|107038.1|107059.2|107034.2|107063.1|107038.1|107059.2|107034.2|16
1720772850000|2024-07-12 08:27:30|107059.1|107034.1|107061.5|107036.5|107061.6|107036.6|107058.5|107033.5|16
1720772860000|2024-07-12 08:27:40|107061.6|107036.6|107075.8|107050.8|107076|107051|107061.6|107036.6|31
1720772870000|2024-07-12 08:27:50|107075.9|107050.9|107076|107051|107076|107051|107075|107050|13
1720772880000|2024-07-12 08:28:00|107076.1|107051.1|107074.8|107049.8|107076.5|107051.5|107074.6|107049.6|13
1720772890000|2024-07-12 08:28:10|107074.3|107049.3|107073.6|107048.6|107075|107050|107073.6|107048.6|15
1720772900000|2024-07-12 08:28:20|107073.4|107048.4|107060.8|107035.8|107073.4|107048.4|107060.8|107035.8|37
1720772910000|2024-07-12 08:28:30|107061.8|107036.8|107062.9|107037.9|107062.9|107037.9|107059.8|107034.8|24
1720772920000|2024-07-12 08:28:40|107063.7|107038.7|107065.8|107040.8|107072.4|107047.4|107063.3|107038.3|42
1720772930000|2024-07-12 08:28:50|107066.5|107041.5|107068.8|107043.8|107069.4|107044.4|107066.1|107041.1|29
1720772940000|2024-07-12 08:29:00|107068.6|107043.6|107062|107037|107068.6|107043.6|107062|107037|25
1720772950000|2024-07-12 08:29:10|107062.1|107037.1|107061.3|107036.3|107062.9|107037.9|107059.6|107034.6|33
1720772960000|2024-07-12 08:29:20|107061.5|107036.5|107069.1|107044.1|107069.7|107044.7|107061.5|107036.5|25
1720772970000|2024-07-12 08:29:30|107069.2|107044.2|107072|107047|107072.7|107047.7|107068.9|107043.9|30
1720772980000|2024-07-12 08:29:40|107071.9|107046.9|107068.8|107043.8|107071.9|107046.9|107067.2|107042.2|41
1720772990000|2024-07-12 08:29:50|107068.9|107043.9|107069.6|107044.6|107069.9|107044.9|107068|107043|21
1720773000000|2024-07-12 08:30:00|107070.8|107045.8|107074.5|107049.5|107075.3|107050.3|107070.8|107045.8|31
1720773010000|2024-07-12 08:30:10|107074.1|107049.1|107074.3|107049.3|107074.4|107049.4|107073.3|107048.3|9
1720773020000|2024-07-12 08:30:20|107074.5|107049.5|107076.5|107051.5|107076.5|107051.5|107074.1|107049.1|15
1720773030000|2024-07-12 08:30:30|107077.6|107052.6|107076.1|107051.1|107077.7|107052.7|107075.6|107050.6|15
1720773040000|2024-07-12 08:30:40|107076.3|107051.3|107069.5|107044.5|107076.3|107051.3|107068.6|107043.6|24
1720773050000|2024-07-12 08:30:50|107069.1|107044.1|107068.1|107043.1|107069.1|107044.1|107067.9|107042.9|11
1720773060000|2024-07-12 08:31:00|107068|107043|107065.5|107040.5|107068|107043|107065.4|107040.4|16
1720773070000|2024-07-12 08:31:10|107065.3|107040.3|107064.7|107039.7|107066|107041|107064.3|107039.3|17
1720773080000|2024-07-12 08:31:20|107064|107039|107053.6|107028.6|107064.1|107039.1|107052.8|107027.8|30
1720773090000|2024-07-12 08:31:30|107053.7|107028.7|107052|107027|107053.9|107028.9|107051.1|107026.1|15
1720773100000|2024-07-12 08:31:40|107052.8|107027.8|107059.5|107034.5|107061.8|107036.8|107052.1|107027.1|28
1720773110000|2024-07-12 08:31:50|107059.3|107034.3|107060.1|107035.1|107062.3|107037.3|107058.7|107033.7|31
1720773120000|2024-07-12 08:32:00|107060.3|107035.3|107060.1|107035.1|107061.1|107036.1|107059.8|107034.8|13
1720773130000|2024-07-12 08:32:10|107059.8|107034.8|107022|106997|107059.8|107034.8|107022|106997|47
1720773140000|2024-07-12 08:32:20|107021.7|106996.7|107017.5|106992.5|107022.9|106997.9|107015.5|106990.5|36
1720773150000|2024-07-12 08:32:30|107017.6|106992.6|107018.6|106993.6|107020.5|106995.5|107017.6|106992.6|22
1720773160000|2024-07-12 08:32:40|107018.7|106993.7|107016.1|106991.1|107019.2|106994.2|107016.1|106991.1|30
1720773170000|2024-07-12 08:32:50|107016|106991|107013.3|106988.3|107016.3|106991.3|107013.2|106988.2|9
1720773180000|2024-07-12 08:33:00|107012.8|106987.8|107012.3|106987.3|107013.1|106988.1|107010.9|106985.9|23
1720773190000|2024-07-12 08:33:10|107012.8|106987.8|107006.7|106981.7|107012.8|106987.8|107006.7|106981.7|13
1720773200000|2024-07-12 08:33:20|107005.7|106980.7|107002.3|106977.3|107005.7|106980.7|107002.3|106977.3|27
1720773210000|2024-07-12 08:33:30|107002.4|106977.4|106995.7|106945.7|107002.8|106977.8|106991|106945.7|41
1720773220000|2024-07-12 08:33:40|106995.9|106945.9|106991.7|106941.7|106995.9|106945.9|106990.7|106940.7|35
1720773230000|2024-07-12 08:33:50|106991.4|106941.4|106989.3|106939.3|106991.4|106941.4|106988.9|106938.9|31
1720773240000|2024-07-12 08:34:00|106989.1|106939.1|106987.2|106937.2|106993.9|106943.9|106985.1|106935.1|32
1720773250000|2024-07-12 08:34:10|106986.6|106936.6|106983.6|106933.6|106987.3|106937.3|106982.1|106932.1|29
1720773260000|2024-07-12 08:34:20|106983.4|106933.4|106985.2|106935.2|106986.4|106936.4|106981|106931|39
1720773270000|2024-07-12 08:34:30|106985.4|106935.4|106984.8|106934.8|106986.6|106936.6|106984.8|106934.8|23
1720773280000|2024-07-12 08:34:40|106985.7|106935.7|106983|106933|106985.7|106935.7|106979.3|106929.3|31
1720773290000|2024-07-12 08:34:50|106982.7|106932.7|106977.9|106952.9|106982.9|106954.5|106974.8|106931.5|37
1720773300000|2024-07-12 08:35:00|106977.8|106952.8|106975.3|106950.3|106977.8|106952.8|106975|106950|25
1720773310000|2024-07-12 08:35:10|106975|106950|106974.5|106949.5|106975.6|106950.6|106973.4|106948.4|36
1720773320000|2024-07-12 08:35:20|106974.1|106949.1|106966.8|106941.8|106974.1|106949.1|106965.8|106940.8|30
1720773330000|2024-07-12 08:35:30|106966.4|106941.4|106961.3|106936.3|106966.4|106941.4|106960.9|106935.9|27
1720773340000|2024-07-12 08:35:40|106961.1|106936.1|106959.1|106934.1|106961.5|106936.5|106959.1|106934.1|17
1720773350000|2024-07-12 08:35:50|106959|106934|106960.1|106935.1|106960.6|106935.6|106958.5|106933.5|13
1720773360000|2024-07-12 08:36:00|106959.9|106934.9|106964.2|106939.2|106966.8|106941.8|106959.8|106934.8|28
1720773370000|2024-07-12 08:36:10|106965.1|106940.1|106962.1|106937.1|106965.1|106940.1|106961.8|106936.8|34
1720773380000|2024-07-12 08:36:20|106960.7|106935.7|106959.9|106934.9|106961.1|106936.1|106957.5|106932.5|31
1720773390000|2024-07-12 08:36:30|106959.7|106934.7|106958.6|106933.6|106960|106935|106958.4|106933.4|21
1720773400000|2024-07-12 08:36:40|106958.3|106933.3|106958|106933|106958.6|106933.6|106957.1|106932.1|17
1720773410000|2024-07-12 08:36:50|106957.8|106932.8|106956.3|106931.3|106957.8|106932.8|106955.3|106930.3|24
1720773420000|2024-07-12 08:37:00|106957.1|106932.1|106966.1|106941.1|106967.3|106942.3|106957.1|106932.1|30
1720773430000|2024-07-12 08:37:10|106966.5|106941.5|106966.2|106941.2|106966.7|106941.7|106965.9|106940.9|18
1720773440000|2024-07-12 08:37:20|106965.8|106940.8|106966.3|106941.3|106966.4|106941.4|106964.8|106939.8|26
1720773450000|2024-07-12 08:37:30|106966.1|106941.1|106966.8|106941.8|106967.2|106942.2|106966.1|106941.1|11
1720773460000|2024-07-12 08:37:40|106966.5|106941.5|106964|106939|106967.7|106942.7|106963.6|106938.6|19
1720773470000|2024-07-12 08:37:50|106964.1|106939.1|106958.5|106933.5|106967.1|106942.1|106958.5|106933.5|20
1720773480000|2024-07-12 08:38:00|106958|106933|106956.8|106931.8|106959.2|106934.2|106955.8|106930.8|25
1720773490000|2024-07-12 08:38:10|106957|106932|106964.5|106939.5|106965|106940|106956.6|106931.6|23
1720773500000|2024-07-12 08:38:20|106964|106939|106963.9|106938.9|106964|106939|106960.5|106935.5|21
1720773510000|2024-07-12 08:38:30|106966.6|106941.6|106971.5|106946.5|106974.2|106949.2|106966.6|106941.6|37
1720773520000|2024-07-12 08:38:40|106970.7|106945.7|106969.9|106944.9|106971.4|106946.4|106968.2|106943.2|27
1720773530000|2024-07-12 08:38:50|106970|106945|106964|106939|106970.1|106945.1|106964|106939|34
1720773540000|2024-07-12 08:39:00|106964.5|106939.5|106968.1|106943.1|106969|106944|106962.8|106937.8|17
1720773550000|2024-07-12 08:39:10|106968.2|106943.2|106967.7|106942.7|106970|106945|106967.3|106942.3|22
1720773560000|2024-07-12 08:39:20|106967.6|106942.6|106968.1|106943.1|106969.1|106944.1|106967.6|106942.6|15
1720773570000|2024-07-12 08:39:30|106968.2|106943.2|106973.5|106948.5|106973.6|106948.6|106968.1|106943.1|21
1720773580000|2024-07-12 08:39:40|106972.5|106947.5|106971.2|106946.2|106974|106949|106970.9|106945.9|23
1720773590000|2024-07-12 08:39:50|106971.3|106946.3|106971|106946|106971.3|106946.3|106970.1|106945.1|16
1720773600000|2024-07-12 08:40:00|106971.1|106946.1|106971.5|106946.5|106971.5|106946.5|106970.3|106945.3|19
1720773610000|2024-07-12 08:40:10|106972|106947|106969.8|106944.8|106972|106947|106968.9|106943.9|22
1720773620000|2024-07-12 08:40:20|106969.9|106944.9|106971.9|106946.9|106973.4|106948.4|106968.1|106943.1|24
1720773630000|2024-07-12 08:40:30|106972.2|106947.2|106967.8|106942.8|106972.2|106947.2|106967.5|106942.5|27
1720773640000|2024-07-12 08:40:40|106967.7|106942.7|106973.2|106948.2|106974|106949|106967.4|106942.4|29
1720773650000|2024-07-12 08:40:50|106971.4|106946.4|106975.9|106950.9|106976.1|106951.1|106970.3|106945.3|26
1720773660000|2024-07-12 08:41:00|106975.8|106950.8|106972.4|106947.4|106975.8|106950.8|106971.8|106946.8|18
1720773670000|2024-07-12 08:41:10|106972.6|106947.6|106974.4|106949.4|106974.4|106949.4|106972.6|106947.6|18
1720773680000|2024-07-12 08:41:20|106974.2|106949.2|106976.2|106951.2|106979.8|106954.8|106973.6|106948.6|35
1720773690000|2024-07-12 08:41:30|106975.8|106950.8|106978.4|106953.4|106978.6|106953.6|106974.3|106949.3|29
1720773700000|2024-07-12 08:41:40|106978.2|106953.2|106976.2|106951.2|106979|106954|106972.1|106947.1|27
1720773710000|2024-07-12 08:41:50|106976.4|106951.4|106982.4|106957.4|106982.6|106957.6|106976|106951|17
1720773720000|2024-07-12 08:42:00|106982.6|106957.6|106991.8|106966.8|106991.8|106966.8|106982.4|106957.4|25
1720773730000|2024-07-12 08:42:10|106991.7|106966.7|107004.3|106979.3|107007|106982|106991.6|106966.6|35
1720773740000|2024-07-12 08:42:20|107003.8|106978.8|107003.4|106978.4|107003.8|106978.8|107002.6|106977.6|23
1720773750000|2024-07-12 08:42:30|107003.6|106978.6|107006.5|106981.5|107007.7|106982.7|107002.4|106977.4|27
1720773760000|2024-07-12 08:42:40|107006.7|106981.7|107012.2|106987.2|107012.2|106987.2|107006.2|106981.2|22
1720773770000|2024-07-12 08:42:50|107012.3|106987.3|107016.6|106991.6|107019.3|106994.3|107012.2|106987.2|29
1720773780000|2024-07-12 08:43:00|107017.1|106992.1|107012.5|106987.5|107017.1|106992.1|107012.5|106987.5|24
1720773790000|2024-07-12 08:43:10|107012.4|106987.4|107018.4|106993.4|107018.4|106993.4|107011.4|106986.4|33
1720773800000|2024-07-12 08:43:20|107018.5|106993.5|107021.3|106996.3|107021.5|106996.5|107015.7|106990.7|23
1720773810000|2024-07-12 08:43:30|107021.6|106996.6|107025.4|107000.4|107027.1|107002.1|107021.6|106996.6|24
1720773820000|2024-07-12 08:43:40|107025.3|107000.3|107025.4|107000.4|107025.7|107000.7|107021.5|106996.5|23
1720773830000|2024-07-12 08:43:50|107025.1|107000.1|107024.5|106999.5|107025.4|107000.4|107024|106999|17
1720773840000|2024-07-12 08:44:00|107025.4|107000.4|107026|107001|107026.4|107001.4|107024.8|106999.8|16
1720773850000|2024-07-12 08:44:10|107026.1|107001.1|107029.7|107004.7|107029.7|107004.7|107026.1|107001.1|22
1720773860000|2024-07-12 08:44:20|107029.9|107004.9|107030.5|107005.5|107037.6|107012.6|107029.8|107004.8|34
1720773870000|2024-07-12 08:44:30|107030.3|107005.3|107019.8|106994.8|107030.5|107005.5|107018.9|106993.9|28
1720773880000|2024-07-12 08:44:40|107019.2|106994.2|107016.1|106991.1|107019.2|106994.2|107016.1|106991.1|26
1720773890000|2024-07-12 08:44:50|107015.7|106990.7|107019.3|106994.3|107019.3|106994.3|107015.6|106990.6|27
1720773900000|2024-07-12 08:45:00|107019.2|106994.2|107024.7|106999.7|107027.2|107002.2|107019.2|106994.2|36
1720773910000|2024-07-12 08:45:10|107024.5|106999.5|107020.3|106995.3|107024.5|106999.5|107020|106995|25
1720773920000|2024-07-12 08:45:20|107020.6|106995.6|107020.8|106995.8|107020.8|106995.8|107017.2|106992.2|26
1720773930000|2024-07-12 08:45:30|107020.9|106995.9|107017.4|106992.4|107021.5|106996.5|107015.8|106990.8|22
1720773940000|2024-07-12 08:45:40|107017.7|106992.7|107027.1|107002.1|107028.6|107003.6|107017.7|106992.7|27
1720773950000|2024-07-12 08:45:50|107027|107002|107029.8|107004.8|107029.8|107004.8|107025.2|107000.2|29
1720773960000|2024-07-12 08:46:00|107030.9|107005.9|107038.4|107013.4|107042.2|107017.2|107030.9|107005.9|30
1720773970000|2024-07-12 08:46:10|107038.6|107013.6|107033.4|107008.4|107043.8|107018.8|107033.4|107008.4|27
1720773980000|2024-07-12 08:46:20|107033.3|107008.3|107047.2|107022.2|107047.3|107022.3|107032.9|107007.9|38
1720773990000|2024-07-12 08:46:30|107047.1|107022.1|107044.7|107019.7|107048.3|107023.3|107044.1|107019.1|28
1720774000000|2024-07-12 08:46:40|107044.6|107019.6|107042.7|107017.7|107045.5|107020.5|107042.7|107017.7|27
1720774010000|2024-07-12 08:46:50|107042.8|107017.8|107045.8|107020.8|107045.8|107020.8|107041.9|107016.9|23
1720774020000|2024-07-12 08:47:00|107046.7|107021.7|107049|107024|107049.1|107024.1|107046.7|107021.7|23
1720774030000|2024-07-12 08:47:10|107049.7|107024.7|107052.5|107027.5|107066.1|107030.2|107049.7|107015.9|23
1720774040000|2024-07-12 08:47:20|107052.3|107027.3|107047.9|107022.9|107052.3|107027.3|107047.6|107022.6|29
1720774050000|2024-07-12 08:47:30|107047.7|107022.7|107051.9|107026.9|107051.9|107026.9|107046.3|107021.3|18
1720774060000|2024-07-12 08:47:40|107052.4|107027.4|107049|107024|107054.9|107029.9|107048.9|107023.9|16
1720774070000|2024-07-12 08:47:50|107049.5|107024.5|107045.8|107020.8|107049.8|107024.8|107045.8|107020.8|15
1720774080000|2024-07-12 08:48:00|107045.9|107020.9|107069.3|107044.3|107069.4|107044.4|107041.1|107016.1|28
1720774090000|2024-07-12 08:48:10|107069.4|107044.4|107070.5|107045.5|107070.5|107045.5|107069.4|107044.4|4
1720774100000|2024-07-12 08:48:20|107070.6|107045.6|107072.9|107047.9|107073.2|107048.2|107070.6|107045.6|17
1720774110000|2024-07-12 08:48:30|107073|107048|107067.2|107042.2|107073.2|107048.2|107060.3|107035.3|26
1720774120000|2024-07-12 08:48:40|107066.9|107041.9|107070.6|107045.6|107071.7|107046.7|107066.9|107041.9|18
1720774130000|2024-07-12 08:48:50|107070.3|107045.3|107066|107041|107070.3|107045.3|107065.9|107040.9|26
1720774140000|2024-07-12 08:49:00|107066.1|107041.1|107100|107050|107101|107051|107065.7|107040.3|27
1720774150000|2024-07-12 08:49:10|107099.2|107049.2|107106|107056|107107.4|107057.4|107097.7|107047.7|28
1720774160000|2024-07-12 08:49:20|107106.1|107056.1|107101.7|107051.7|107106.1|107056.1|107101.2|107051.2|26
1720774170000|2024-07-12 08:49:30|107101.4|107051.4|107103.8|107053.8|107110.3|107060.3|107101.4|107051.4|37
1720774180000|2024-07-12 08:49:40|107103.7|107053.7|107106.9|107056.9|107106.9|107056.9|107103.2|107053.2|15
1720774190000|2024-07-12 08:49:50|107107.2|107057.2|107113.8|107063.8|107113.8|107063.8|107107.1|107057.1|27
1720774200000|2024-07-12 08:50:00|107113.7|107063.7|107091.4|107066.4|107113.7|107078.6|107091|107063.7|34
1720774210000|2024-07-12 08:50:10|107088.6|107063.6|107103.4|107053.4|107103.4|107063.6|107086.3|107048.7|16
1720774220000|2024-07-12 08:50:20|107103.3|107053.3|107098.2|107048.2|107103.3|107053.3|107098|107048|19
1720774230000|2024-07-12 08:50:30|107097.8|107047.8|107090.3|107040.3|107098.5|107048.5|107090.3|107040.3|21
1720774240000|2024-07-12 08:50:40|107090|107040|107081.1|107031.1|107090|107040|107079.8|107029.8|26
1720774250000|2024-07-12 08:50:50|107080.9|107030.9|107067.3|107017.3|107081.8|107031.8|107066.6|107016.6|35
1720774260000|2024-07-12 08:51:00|107067.4|107017.4|107069.1|107019.1|107069.1|107019.1|107066.7|107016.7|18
1720774270000|2024-07-12 08:51:10|107068.8|107018.8|107066.2|107016.2|107068.9|107018.9|107065.6|107015.6|17
1720774280000|2024-07-12 08:51:20|107066|107016|107068.3|107018.3|107068.3|107018.3|107065.6|107015.6|13
1720774290000|2024-07-12 08:51:30|107068.1|107018.1|107065.7|107015.7|107068.1|107018.1|107065.7|107015.7|22
1720774300000|2024-07-12 08:51:40|107065.8|107015.8|107061.7|107011.7|107065.9|107015.9|107061.7|107011.7|23
1720774310000|2024-07-12 08:51:50|107061.6|107011.6|107076.9|107026.9|107076.9|107026.9|107061.6|107011.6|29
1720774320000|2024-07-12 08:52:00|107077.4|107027.4|107074.7|107024.7|107078.4|107028.4|107074.7|107024.7|29
1720774330000|2024-07-12 08:52:10|107073.8|107023.8|107072.7|107022.7|107074.3|107024.3|107072.7|107022.7|16
1720774340000|2024-07-12 08:52:20|107072.5|107022.5|107079|107029|107079|107029|107071.5|107021.5|23
1720774350000|2024-07-12 08:52:30|107078|107028|107076.2|107026.2|107078|107028|107076.2|107026.2|15
1720774360000|2024-07-12 08:52:40|107076.1|107026.1|107065|107015|107076.1|107026.1|107064.5|107014.5|25
1720774370000|2024-07-12 08:52:50|107064.8|107014.8|107068.5|107018.5|107068.8|107018.8|107064.8|107014.8|23
1720774380000|2024-07-12 08:53:00|107068.6|107018.6|107068.8|107018.8|107074.6|107024.6|107068.1|107018.1|33
1720774390000|2024-07-12 08:53:10|107068.6|107018.6|107072.8|107022.8|107072.9|107022.9|107063.1|107013.1|36
1720774400000|2024-07-12 08:53:20|107072.4|107022.4|107074.1|107024.1|107074.2|107024.2|107071.8|107021.8|20
1720774410000|2024-07-12 08:53:30|107074.4|107024.4|107074.8|107024.8|107075.2|107025.2|107074.4|107024.4|11
1720774420000|2024-07-12 08:53:40|107074.5|107024.5|107069|107019|107074.5|107024.5|107068.9|107018.9|19
1720774430000|2024-07-12 08:53:50|107068.5|107018.5|107071.8|107021.8|107072.5|107022.5|107068.5|107018.5|21
1720774440000|2024-07-12 08:54:00|107071.5|107021.5|107069.4|107019.4|107073.8|107023.8|107067.9|107017.9|24
1720774450000|2024-07-12 08:54:10|107069.7|107019.7|107064.9|107014.9|107069.7|107019.7|107064.9|107014.9|20
1720774460000|2024-07-12 08:54:20|107065.3|107015.3|107061|107011|107067.9|107017.9|107060.9|107010.9|25
1720774470000|2024-07-12 08:54:30|107060.9|107010.9|107060.4|107010.4|107060.9|107010.9|107058.8|107008.8|21
1720774480000|2024-07-12 08:54:40|107060.6|107010.6|107048.9|107023.9|107060.8|107024|107048.7|107010.5|15
1720774490000|2024-07-12 08:54:50|107050.8|107025.8|107044.7|107019.7|107051.2|107026.2|107043.9|107018.9|19
1720774500000|2024-07-12 08:55:00|107045.2|107020.2|107063.1|107038.1|107064.2|107039.2|107044.9|107019.9|41
1720774510000|2024-07-12 08:55:10|107062.4|107037.4|107057.5|107032.5|107062.4|107037.4|107056.8|107031.8|26
1720774520000|2024-07-12 08:55:20|107057.6|107032.6|107057.2|107032.2|107057.7|107032.7|107056.9|107031.9|8
1720774530000|2024-07-12 08:55:30|107057.6|107032.6|107054.3|107029.3|107057.6|107032.6|107051.8|107026.8|34
1720774540000|2024-07-12 08:55:40|107054.1|107029.1|107055.2|107030.2|107055.3|107030.3|107054.1|107029.1|10
1720774550000|2024-07-12 08:55:50|107055.3|107030.3|107056.1|107031.1|107056.1|107031.1|107055.2|107030.2|10
1720774560000|2024-07-12 08:56:00|107056.2|107031.2|107046.7|107021.7|107056.3|107031.3|107045.2|107020.2|21
1720774570000|2024-07-12 08:56:10|107046.6|107021.6|107037.4|107012.4|107046.6|107021.6|107037.4|107012.4|23
1720774580000|2024-07-12 08:56:20|107036.9|107011.9|107040|107015|107041.3|107016.3|107033.2|107008.2|31
1720774590000|2024-07-12 08:56:30|107037.3|107012.3|107024.9|106999.9|107037.3|107012.3|107023.6|106998.6|37
1720774600000|2024-07-12 08:56:40|107025|107000|107018.6|106993.6|107025|107000|107018.6|106993.6|30
1720774610000|2024-07-12 08:56:50|107018.9|106993.9|107031.3|107006.3|107032.2|107007.2|107018.9|106993.9|26
1720774620000|2024-07-12 08:57:00|107030.7|107005.7|107033.3|107008.3|107033.5|107008.5|107030|107005|20
1720774630000|2024-07-12 08:57:10|107033.4|107008.4|107025.4|107000.4|107034.3|107009.3|107025.3|107000.3|29
1720774640000|2024-07-12 08:57:20|107025.3|107000.3|107004.2|106979.2|107025.3|107000.3|107003.1|106978.1|38
1720774650000|2024-07-12 08:57:30|107004.5|106979.5|107007.7|106982.7|107007.7|106982.7|106998.5|106973.5|38
1720774660000|2024-07-12 08:57:40|107007.4|106982.4|107005|106980|107010.5|106985.5|107004.3|106979.3|31
1720774670000|2024-07-12 08:57:50|107004.4|106979.4|107007.3|106982.3|107008.8|106983.8|107004.4|106979.4|31
1720774680000|2024-07-12 08:58:00|107007|106982|107002.8|106977.8|107007|106982|107002.3|106977.3|22
1720774690000|2024-07-12 08:58:10|107002.7|106977.7|107002.9|106977.9|107003.2|106978.2|107000.9|106975.9|21
1720774700000|2024-07-12 08:58:20|107002.6|106977.6|107002.8|106977.8|107003.7|106978.7|107002.1|106977.1|17
1720774710000|2024-07-12 08:58:30|107002.7|106977.7|107003.5|106978.5|107003.5|106978.5|107001.4|106976.4|26
1720774720000|2024-07-12 08:58:40|107003.1|106978.1|106993.3|106968.3|107004.4|106979.4|106992.4|106967.4|31
1720774730000|2024-07-12 08:58:50|106992.6|106967.6|106992.5|106967.5|106994.6|106969.6|106992.1|106967.1|26
1720774740000|2024-07-12 08:59:00|106992.1|106967.1|107004.5|106979.5|107004.5|106979.5|106992.1|106967.1|34
1720774750000|2024-07-12 08:59:10|107002.9|106977.9|107005.4|106980.4|107005.5|106980.5|107002.3|106977.3|22
1720774760000|2024-07-12 08:59:20|107005.7|106980.7|107013.4|106988.4|107014.7|106989.7|107005.7|106980.7|30
1720774770000|2024-07-12 08:59:30|107013.6|106988.6|107007.9|106982.9|107014|106989|107006.5|106981.5|32
1720774780000|2024-07-12 08:59:40|107007.8|106982.8|107004|106979|107010.8|106985.8|107002.7|106977.7|39
1720774790000|2024-07-12 08:59:50|107003.7|106978.7|107005|106980|107005|106980|107003.7|106978.7|14
1720774800000|2024-07-12 09:00:00|107004.4|106979.4|107010.4|106985.4|107011.5|106986.5|107002.7|106977.7|33
1720774810000|2024-07-12 09:00:10|107010.5|106985.5|107012.5|106987.5|107014.2|106989.2|107010.3|106985.3|25
1720774820000|2024-07-12 09:00:20|107012.2|106987.2|107012.8|106987.8|107014.3|106989.3|107011.5|106986.5|35
1720774830000|2024-07-12 09:00:30|107012.7|106987.7|107013.1|106988.1|107013.5|106988.5|107010.3|106985.3|23
1720774840000|2024-07-12 09:00:40|107013|106988|107009.2|106984.2|107013.6|106988.6|107009.2|106984.2|30
1720774850000|2024-07-12 09:00:50|107008.3|106983.3|107003.1|106978.1|107009|106984|107002.9|106977.9|31
1720774860000|2024-07-12 09:01:00|107002.5|106977.5|107004.7|106979.7|107004.8|106979.8|107001.8|106976.8|25
1720774870000|2024-07-12 09:01:10|107004|106979|107003.3|106978.3|107005.2|106980.2|107003.3|106978.3|12
1720774880000|2024-07-12 09:01:20|107003.4|106978.4|107001.8|106976.8|107004|106979|106998.9|106973.9|30
1720774890000|2024-07-12 09:01:30|107001.3|106976.3|107000.4|106975.4|107002.8|106977.8|106999.6|106974.6|25
1720774900000|2024-07-12 09:01:40|107000.8|106975.8|106999.4|106974.4|107002.7|106977.7|106998.6|106973.6|35
1720774910000|2024-07-12 09:01:50|106999.7|106974.7|106982.7|106957.7|107001|106976|106979.5|106954.5|36
1720774920000|2024-07-12 09:02:00|106983|106958|106975.2|106950.2|106986.2|106961.2|106973.2|106948.2|30
1720774930000|2024-07-12 09:02:10|106975.1|106950.1|106977.2|106952.2|106978.7|106953.7|106975.1|106950.1|30
1720774940000|2024-07-12 09:02:20|106976.7|106951.7|106976.3|106951.3|106977.5|106952.5|106972.3|106947.3|30
1720774950000|2024-07-12 09:02:30|106976.6|106951.6|106980.9|106955.9|106981.8|106956.8|106976.2|106951.2|21
1720774960000|2024-07-12 09:02:40|106981.7|106956.7|106976.6|106951.6|106982.6|106957.6|106976.6|106951.6|23
1720774970000|2024-07-12 09:02:50|106976.7|106951.7|106979.1|106954.1|106979.1|106954.1|106976.6|106951.6|22
1720774980000|2024-07-12 09:03:00|106979.4|106954.4|106976.7|106951.7|106986.1|106961.1|106974.7|106949.7|40
1720774990000|2024-07-12 09:03:10|106977.4|106952.4|106966.3|106941.3|106977.9|106952.9|106965.9|106940.9|43
1720775000000|2024-07-12 09:03:20|106968.4|106943.4|106985.6|106960.6|106987.5|106962.5|106968.4|106943.4|56
1720775010000|2024-07-12 09:03:30|106985.7|106960.7|106991.6|106966.6|106991.6|106966.6|106983.6|106958.6|40
1720775020000|2024-07-12 09:03:40|106992.3|106967.3|106989.6|106964.6|106992.7|106967.7|106989.4|106964.4|19
1720775030000|2024-07-12 09:03:50|106989|106964|106979|106954|106989|106964|106976.4|106951.4|38
1720775040000|2024-07-12 09:04:00|106978.7|106953.7|106974.4|106949.4|106979.2|106954.2|106971.3|106946.3|29
1720775050000|2024-07-12 09:04:10|106974.6|106949.6|106978.3|106953.3|106978.4|106953.4|106971.9|106946.9|37
1720775060000|2024-07-12 09:04:20|106980.1|106955.1|106973.8|106948.8|106980.3|106955.3|106972.3|106947.3|38
1720775070000|2024-07-12 09:04:30|106973.7|106948.7|106975.9|106950.9|106977.1|106952.1|106973.1|106948.1|38
1720775080000|2024-07-12 09:04:40|106975.8|106950.8|106975|106950|106977.3|106952.3|106974.8|106949.8|33
1720775090000|2024-07-12 09:04:50|106975.5|106950.5|106976.6|106951.6|106977.6|106952.6|106972.8|106947.8|29
1720775100000|2024-07-12 09:05:00|106976.5|106951.5|106977.7|106952.7|106978.8|106953.8|106976|106951|18
1720775110000|2024-07-12 09:05:10|106977.4|106952.4|106976.6|106951.6|106981.8|106956.8|106974.2|106949.2|46
1720775120000|2024-07-12 09:05:20|106976.4|106951.4|106975.1|106950.1|106978.1|106953.1|106975.1|106950.1|36
1720775130000|2024-07-12 09:05:30|106974.8|106949.8|106976.4|106951.4|106979.2|106954.2|106974.6|106949.6|44
1720775140000|2024-07-12 09:05:40|106976.5|106951.5|106972.8|106947.8|106977.5|106952.5|106972|106947|29
1720775150000|2024-07-12 09:05:50|106973.6|106948.6|106973.4|106948.4|106975.3|106950.3|106973.2|106948.2|28
1720775160000|2024-07-12 09:06:00|106973.7|106948.7|106967.4|106942.4|106973.9|106948.9|106967.4|106942.4|31
1720775170000|2024-07-12 09:06:10|106966.6|106941.6|106961.4|106936.4|106966.7|106941.7|106961.2|106936.2|21
1720775180000|2024-07-12 09:06:20|106961.6|106936.6|106957.8|106932.8|106963|106938|106957.5|106932.5|12
1720775190000|2024-07-12 09:06:30|106957.5|106932.5|106955.9|106930.9|106957.8|106932.8|106951|106926|35
1720775200000|2024-07-12 09:06:40|106956.1|106931.1|106951.3|106926.3|106958.5|106933.5|106950.9|106925.9|23
1720775210000|2024-07-12 09:06:50|106951.5|106926.5|106954|106929|106958|106933|106949.1|106924.1|40
1720775220000|2024-07-12 09:07:00|106953.7|106928.7|106957.5|106932.5|106957.5|106932.5|106950.7|106925.7|26
1720775230000|2024-07-12 09:07:10|106957.3|106932.3|106944.3|106919.3|106958.6|106933.6|106944.3|106919.3|36
1720775240000|2024-07-12 09:07:20|106944.7|106919.7|106948.9|106923.9|106948.9|106923.9|106942.8|106917.8|32
1720775250000|2024-07-12 09:07:30|106949.4|106924.4|106949.9|106924.9|106949.9|106924.9|106945.8|106920.8|16
1720775260000|2024-07-12 09:07:40|106950.3|106925.3|106949.7|106924.7|106950.3|106925.3|106949.4|106924.4|6
1720775270000|2024-07-12 09:07:50|106950|106925|106952.7|106927.7|106955|106930|106950|106925|15
1720775280000|2024-07-12 09:08:00|106953|106928|106962.3|106937.3|106962.6|106937.6|106953|106928|25
1720775290000|2024-07-12 09:08:10|106962.4|106937.4|106963.1|106938.1|106964.6|106939.6|106958|106933|37
1720775300000|2024-07-12 09:08:20|106963.3|106938.3|106965.9|106940.9|106966.6|106941.6|106961|106936|24
1720775310000|2024-07-12 09:08:30|106966.2|106941.2|106965.5|106940.5|106966.4|106941.4|106964.3|106939.3|21
1720775320000|2024-07-12 09:08:40|106965.7|106940.7|106966.6|106941.6|106968.4|106943.4|106965.7|106940.7|26
1720775330000|2024-07-12 09:08:50|106966.3|106941.3|106964.2|106939.2|106966.3|106941.3|106963.9|106938.9|25
1720775340000|2024-07-12 09:09:00|106964|106939|106964.4|106939.4|106964.8|106939.8|106963.7|106938.7|11
1720775350000|2024-07-12 09:09:10|106964.3|106939.3|106964.6|106939.6|106965.2|106940.2|106963.4|106938.4|28
1720775360000|2024-07-12 09:09:20|106964.9|106939.9|106965.7|106940.7|106965.7|106940.7|106964.4|106939.4|15
1720775370000|2024-07-12 09:09:30|106965.6|106940.6|106963.3|106938.3|106966.2|106941.2|106962.8|106937.8|6
1720775380000|2024-07-12 09:09:40|106963.4|106938.4|106971.9|106946.9|106971.9|106946.9|106961.8|106936.8|26
1720775390000|2024-07-12 09:09:50|106974|106949|106973.2|106948.2|106984.7|106959.7|106973.2|106948.2|48
1720775400000|2024-07-12 09:10:00|106973.8|106948.8|106975.2|106950.2|106976.8|106951.8|106970|106945|33
1720775410000|2024-07-12 09:10:10|106975.4|106950.4|106989.7|106964.7|106989.7|106964.7|106975.1|106950.1|26
1720775420000|2024-07-12 09:10:20|106989.9|106964.9|106991|106966|106991.6|106966.6|106989.8|106964.8|24
1720775430000|2024-07-12 09:10:30|106989.9|106964.9|106986.3|106961.3|106990|106965|106986.1|106961.1|22
1720775440000|2024-07-12 09:10:40|106986.6|106961.6|106986.6|106961.6|106986.8|106961.8|106986.3|106961.3|11
1720775450000|2024-07-12 09:10:50|106986.5|106961.5|106986.4|106961.4|106986.9|106961.9|106986.4|106961.4|13
1720775460000|2024-07-12 09:11:00|106986.2|106961.2|106980.3|106955.3|106987.9|106962.9|106980.3|106955.3|30
1720775470000|2024-07-12 09:11:10|106980.5|106955.5|106975|106950|106980.5|106955.5|106975|106950|17
1720775480000|2024-07-12 09:11:20|106975.1|106950.1|106968.1|106943.1|106975.1|106950.1|106968.1|106943.1|17
1720775490000|2024-07-12 09:11:30|106968.2|106943.2|106972.7|106947.7|106974.8|106949.8|106968|106943|23
1720775500000|2024-07-12 09:11:40|106973.2|106948.2|106975|106950|106975.1|106950.1|106973.2|106948.2|11
1720775510000|2024-07-12 09:11:50|106974.8|106949.8|106974.2|106949.2|106974.8|106949.8|106972.5|106947.5|17
1720775520000|2024-07-12 09:12:00|106974.1|106949.1|106974.1|106949.1|106975.3|106950.3|106973.6|106948.6|16
1720775530000|2024-07-12 09:12:10|106974.2|106949.2|106973.6|106948.6|106975.3|106950.3|106973.6|106948.6|18
1720775540000|2024-07-12 09:12:20|106973.3|106948.3|106972.4|106947.4|106973.3|106948.3|106968.4|106943.4|18
1720775550000|2024-07-12 09:12:30|106972.3|106947.3|106972.3|106947.3|106972.4|106947.4|106970.3|106945.3|21
1720775560000|2024-07-12 09:12:40|106972.1|106947.1|106972.4|106947.4|106972.9|106947.9|106972|106947|12
1720775570000|2024-07-12 09:12:50|106975.3|106950.3|106974.4|106949.4|106976.4|106951.4|106974.4|106949.4|15
1720775580000|2024-07-12 09:13:00|106974.5|106949.5|106968.7|106943.7|106974.6|106949.6|106966.6|106941.6|27
1720775590000|2024-07-12 09:13:10|106968.6|106943.6|106968.7|106943.7|106968.8|106943.8|106967.1|106942.1|15
1720775600000|2024-07-12 09:13:20|106968.8|106943.8|106968.4|106943.4|106969.7|106944.7|106967.8|106942.8|19
1720775610000|2024-07-12 09:13:30|106968.8|106943.8|106973.6|106948.6|106975.1|106950.1|106968.8|106943.8|23
1720775620000|2024-07-12 09:13:40|106973.3|106948.3|106973.5|106948.5|106973.5|106948.5|106972.3|106947.3|18
1720775630000|2024-07-12 09:13:50|106973.2|106948.2|106971.9|106946.9|106973.8|106948.8|106971.9|106946.9|17
1720775640000|2024-07-12 09:14:00|106971.5|106946.5|106972.6|106947.6|106974.3|106949.3|106968.5|106943.5|23
1720775650000|2024-07-12 09:14:10|106972.7|106947.7|106971.5|106946.5|106972.7|106947.7|106971.5|106946.5|15
1720775660000|2024-07-12 09:14:20|106971.4|106946.4|106967.7|106942.7|106971.4|106946.4|106967.6|106942.6|23
1720775670000|2024-07-12 09:14:30|106968.6|106943.6|106977.7|106952.7|106978.8|106953.8|106968.6|106943.6|27
1720775680000|2024-07-12 09:14:40|106978|106953|106982|106957|106984.7|106959.7|106978|106953|27
1720775690000|2024-07-12 09:14:50|106985|106960|106988.8|106963.8|106988.8|106963.8|106985|106960|19
1720775700000|2024-07-12 09:15:00|106988.9|106963.9|106986.5|106961.5|106991.6|106966.6|106986.3|106961.3|23
1720775710000|2024-07-12 09:15:10|106986.4|106961.4|106987.1|106962.1|106989.8|106964.8|106986|106961|23
1720775720000|2024-07-12 09:15:20|106987.3|106962.3|106986.9|106961.9|106989.7|106964.7|106986.9|106961.9|21
1720775730000|2024-07-12 09:15:30|106986.6|106961.6|106986.1|106961.1|106986.6|106961.6|106984.5|106959.5|18
1720775740000|2024-07-12 09:15:40|106985.3|106960.3|106982.2|106957.2|106986.2|106961.2|106981.8|106956.8|32
1720775750000|2024-07-12 09:15:50|106982.5|106957.5|106986.4|106961.4|106986.4|106961.4|106982.5|106957.5|22
1720775760000|2024-07-12 09:16:00|106986.5|106961.5|106989.9|106964.9|106990.9|106965.9|106986.5|106961.5|26
1720775770000|2024-07-12 09:16:10|106989.4|106964.4|106989|106964|106989.5|106964.5|106988.7|106963.7|10
1720775780000|2024-07-12 09:16:20|106989.3|106964.3|106990.1|106965.1|106990.1|106965.1|106989.3|106964.3|11
1720775790000|2024-07-12 09:16:30|106990.9|106965.9|106989.9|106964.9|106991|106966|106989.4|106964.4|9
1720775800000|2024-07-12 09:16:40|106987.3|106962.3|107006.9|106956.9|107006.9|106968.7|106987.3|106956.9|30
1720775810000|2024-07-12 09:16:50|107006.8|106956.8|107005.2|106955.2|107006.8|106956.8|107004.4|106954.4|15
1720775820000|2024-07-12 09:17:00|107005.4|106955.4|107006.1|106956.1|107006.1|106956.1|107004.1|106954.1|15
1720775830000|2024-07-12 09:17:10|107006.2|106956.2|107024.1|106974.1|107024.8|106974.8|107002.6|106952.6|28
1720775840000|2024-07-12 09:17:20|107024|106974|107026.9|106976.9|107027.4|106977.4|107023.4|106973.4|21
1720775850000|2024-07-12 09:17:30|107026.6|106976.6|107023.4|106998.4|107027.3|107002.3|107012.7|106975.1|29
1720775860000|2024-07-12 09:17:40|107023.6|106998.6|107017.4|106992.4|107023.6|106998.6|107017|106992|23
1720775870000|2024-07-12 09:17:50|107017.5|106992.5|107017.9|106992.9|107021.7|106996.7|107017.5|106992.5|24
1720775880000|2024-07-12 09:18:00|107018.1|106993.1|107020.2|106995.2|107020.3|106995.3|107018.1|106993.1|14
1720775890000|2024-07-12 09:18:10|107019.4|106994.4|107010.2|106985.2|107019.4|106994.4|107009.8|106984.8|27
1720775900000|2024-07-12 09:18:20|107011.3|106986.3|107028.1|106978.1|107032.2|106987.5|107010.9|106978.1|29
1720775910000|2024-07-12 09:18:30|107028.2|106978.2|107027.5|106977.5|107028.4|106978.4|107023.4|106973.4|29
1720775920000|2024-07-12 09:18:40|107027.6|106977.6|107029.7|106979.7|107030|106980|107027.5|106977.5|16
1720775930000|2024-07-12 09:18:50|107029.4|106979.4|107030|106980|107030.2|106980.2|107026.4|106976.4|19
1720775940000|2024-07-12 09:19:00|107030.3|106980.3|107024.6|106974.6|107030.3|106980.3|107024.5|106974.5|25
1720775950000|2024-07-12 09:19:10|107024.7|106974.7|107028.4|106978.4|107028.5|106978.5|107024.6|106974.6|19
1720775960000|2024-07-12 09:19:20|107028.5|106978.5|107031.7|106981.7|107034.3|106984.3|107028.5|106978.5|20
1720775970000|2024-07-12 09:19:30|107031.9|106981.9|107034.8|106984.8|107036.6|106986.6|107031.9|106981.9|33
1720775980000|2024-07-12 09:19:40|107035|106985|107035.1|106985.1|107035.2|106985.2|107034.8|106984.8|10
1720775990000|2024-07-12 09:19:50|107034.8|106984.8|107032.1|106982.1|107034.9|106984.9|107032.1|106982.1|7
1720776000000|2024-07-12 09:20:00|107031.9|106981.9|107031.9|106981.9|107031.9|106981.9|107031.6|106981.6|8
1720776010000|2024-07-12 09:20:10|107031.8|106981.8|107037.3|106987.3|107037.3|106987.3|107031.8|106981.8|21
1720776020000|2024-07-12 09:20:20|107036.7|106986.7|107038.3|106988.3|107038.3|106988.3|107035.5|106985.5|24
1720776030000|2024-07-12 09:20:30|107038.6|106988.6|107030.1|107005.1|107042.3|107005.1|107029.4|106988.6|32
1720776040000|2024-07-12 09:20:40|107030.3|107005.3|107030.8|107005.8|107033.3|107008.3|107030.1|107005.1|18
1720776050000|2024-07-12 09:20:50|107030.9|107005.9|107031.9|107006.9|107032|107007|107030.9|107005.9|16
1720776060000|2024-07-12 09:21:00|107031.6|107006.6|107035.7|107010.7|107035.8|107010.8|107031.6|107006.6|14
1720776070000|2024-07-12 09:21:10|107037.7|107012.7|107036.3|107011.3|107039.1|107014.1|107036.3|107011.3|22
1720776080000|2024-07-12 09:21:20|107036.5|107011.5|107039.7|107014.7|107039.7|107014.7|107036.1|107011.1|10
1720776090000|2024-07-12 09:21:30|107039.4|107014.4|107046.1|107021.1|107046.4|107021.4|107039.2|107014.2|24
1720776100000|2024-07-12 09:21:40|107045.7|107020.7|107050.3|107025.3|107050.3|107025.3|107044.5|107019.5|25
1720776110000|2024-07-12 09:21:50|107050.6|107025.6|107058.4|107033.4|107058.6|107033.6|107050|107025|25
1720776120000|2024-07-12 09:22:00|107058.1|107033.1|107071.5|107021.5|107072.4|107033.5|107057|107019|25
1720776130000|2024-07-12 09:22:10|107071.1|107021.1|107060.1|107035.1|107071.6|107036.6|107058.8|107021.1|25
1720776140000|2024-07-12 09:22:20|107060.6|107035.6|107063.2|107038.2|107068.4|107043.4|107060.6|107035.6|25
1720776150000|2024-07-12 09:22:30|107063.1|107038.1|107064.1|107039.1|107064.1|107039.1|107062|107037|23
1720776160000|2024-07-12 09:22:40|107064.3|107039.3|107067.2|107042.2|107068|107043|107064.2|107039.2|23
1720776170000|2024-07-12 09:22:50|107067|107042|107069.7|107044.7|107069.7|107044.7|107064.7|107039.7|23
1720776180000|2024-07-12 09:23:00|107071.3|107046.3|107077.4|107052.4|107077.4|107052.4|107071.3|107046.3|27
1720776190000|2024-07-12 09:23:10|107077.2|107052.2|107076.6|107051.6|107077.8|107052.8|107076.2|107051.2|19
1720776200000|2024-07-12 09:23:20|107076.7|107051.7|107072.7|107047.7|107081.1|107056.1|107072.7|107047.7|39
1720776210000|2024-07-12 09:23:30|107071.9|107046.9|107078.1|107053.1|107078.2|107053.2|107070.1|107045.1|36
1720776220000|2024-07-12 09:23:40|107078|107053|107085.3|107060.3|107085.3|107060.3|107077.9|107052.9|24
1720776230000|2024-07-12 09:23:50|107085|107060|107079.8|107054.8|107085|107060|107079.8|107054.8|23
1720776240000|2024-07-12 09:24:00|107079.7|107054.7|107110.4|107060.4|107110.6|107060.6|107079.1|107051.1|39
1720776250000|2024-07-12 09:24:10|107110|107060|107120.1|107070.1|107120.6|107070.6|107108.8|107058.8|31
1720776260000|2024-07-12 09:24:20|107120.2|107070.2|107116.6|107066.6|107120.2|107070.2|107116.6|107066.6|20
1720776270000|2024-07-12 09:24:30|107116.7|107066.7|107116.2|107066.2|107116.9|107066.9|107116.1|107066.1|8
1720776280000|2024-07-12 09:24:40|107116.3|107066.3|107115|107065|107116.3|107066.3|107114.8|107064.8|12
1720776290000|2024-07-12 09:24:50|107114.9|107064.9|107122.1|107072.1|107123.3|107073.3|107114.8|107064.8|18
1720776300000|2024-07-12 09:25:00|107122.3|107072.3|107128.2|107078.2|107128.2|107078.2|107122.3|107072.3|20
1720776310000|2024-07-12 09:25:10|107128.3|107078.3|107130.9|107080.9|107134.3|107084.3|107127.3|107077.3|33
1720776320000|2024-07-12 09:25:20|107130.8|107080.8|107128.8|107078.8|107130.8|107080.8|107124.7|107074.7|26
1720776330000|2024-07-12 09:25:30|107129.2|107079.2|107109.4|107084.4|107129.7|107086.7|107109.4|107075.7|14
1720776340000|2024-07-12 09:25:40|107109.2|107084.2|107109.1|107084.1|107110.1|107085.1|107108.4|107083.4|20
1720776350000|2024-07-12 09:25:50|107109|107084|107103.5|107078.5|107109|107084|107103.5|107078.5|27
1720776360000|2024-07-12 09:26:00|107103.3|107078.3|107100.2|107075.2|107103.5|107078.5|107099.9|107074.9|21
1720776370000|2024-07-12 09:26:10|107100.3|107075.3|107103.5|107078.5|107103.5|107078.5|107100.3|107075.3|15
1720776380000|2024-07-12 09:26:20|107103.2|107078.2|107104.8|107079.8|107104.8|107079.8|107103.2|107078.2|7
1720776390000|2024-07-12 09:26:30|107104.9|107079.9|107105.2|107080.2|107105.6|107080.6|107104.9|107079.9|9
1720776400000|2024-07-12 09:26:40|107104.9|107079.9|107084.9|107059.9|107104.9|107079.9|107083.8|107058.8|27
1720776410000|2024-07-12 09:26:50|107084.7|107059.7|107084.7|107059.7|107085.6|107060.6|107084|107059|15
1720776420000|2024-07-12 09:27:00|107084.8|107059.8|107089.1|107064.1|107089.2|107064.2|107084.8|107059.8|13
1720776430000|2024-07-12 09:27:10|107089.6|107064.6|107088.8|107063.8|107090.5|107065.5|107087.8|107062.8|24
1720776440000|2024-07-12 09:27:20|107088.7|107063.7|107091|107066|107092|107067|107087.8|107062.8|17
1720776450000|2024-07-12 09:27:30|107090.9|107065.9|107089.8|107064.8|107090.9|107065.9|107089.7|107064.7|7
1720776460000|2024-07-12 09:27:40|107089.6|107064.6|107078.3|107053.3|107089.6|107064.6|107078.3|107053.3|23
1720776470000|2024-07-12 09:27:50|107078.2|107053.2|107083.2|107058.2|107083.2|107058.2|107078.1|107053.1|20
1720776480000|2024-07-12 09:28:00|107083.4|107058.4|107080.7|107055.7|107085.4|107060.4|107080.3|107055.3|21
1720776490000|2024-07-12 09:28:10|107079.8|107054.8|107079.7|107054.7|107081.2|107056.2|107079.7|107054.7|16
1720776500000|2024-07-12 09:28:20|107079.9|107054.9|107082|107057|107083|107058|107078.6|107053.6|16
1720776510000|2024-07-12 09:28:30|107081.8|107056.8|107081.1|107056.1|107081.8|107056.8|107080.6|107055.6|14
1720776520000|2024-07-12 09:28:40|107080.9|107055.9|107087.2|107062.2|107088.4|107063.4|107080.7|107055.7|21
1720776530000|2024-07-12 09:28:50|107087.1|107062.1|107082.5|107057.5|107087.1|107062.1|107082.3|107057.3|20
1720776540000|2024-07-12 09:29:00|107082|107057|107078.6|107053.6|107082.5|107057.5|107078.6|107053.6|28
1720776550000|2024-07-12 09:29:10|107078.5|107053.5|107077.7|107052.7|107078.6|107053.6|107077.5|107052.5|14
1720776560000|2024-07-12 09:29:20|107074.7|107049.7|107072.9|107047.9|107074.7|107049.7|107072.9|107047.9|23
1720776570000|2024-07-12 09:29:30|107072.7|107047.7|107066.6|107041.6|107072.9|107047.9|107065.8|107040.8|34
1720776580000|2024-07-12 09:29:40|107066.7|107041.7|107064.6|107039.6|107066.8|107041.8|107063.7|107038.7|27
1720776590000|2024-07-12 09:29:50|107064.5|107039.5|107062.4|107037.4|107065.1|107040.1|107060.5|107035.5|29
1720776600000|2024-07-12 09:30:00|107062.1|107037.1|107064.7|107039.7|107066.4|107041.4|107062|107037|24
1720776610000|2024-07-12 09:30:10|107064.5|107039.5|107053.8|107028.8|107064.8|107039.8|107053.8|107028.8|28
1720776620000|2024-07-12 09:30:20|107053.7|107028.7|107055.9|107030.9|107056.9|107031.9|107052.3|107027.3|22
1720776630000|2024-07-12 09:30:30|107056.2|107031.2|107060|107035|107060|107035|107054.2|107029.2|22
1720776640000|2024-07-12 09:30:40|107060.1|107035.1|107059.5|107034.5|107061.6|107036.6|107059.5|107034.5|13
1720776650000|2024-07-12 09:30:50|107059.7|107034.7|107058.1|107033.1|107062.7|107037.7|107058|107033|22
1720776660000|2024-07-12 09:31:00|107057.9|107032.9|107059|107034|107060|107035|107057.2|107032.2|14
1720776670000|2024-07-12 09:31:10|107058.9|107033.9|107059.8|107034.8|107059.9|107034.9|107058.8|107033.8|11
1720776680000|2024-07-12 09:31:20|107059.7|107034.7|107058.9|107033.9|107060.7|107035.7|107058.8|107033.8|14
1720776690000|2024-07-12 09:31:30|107058.8|107033.8|107056.9|107031.9|107058.8|107033.8|107055.8|107030.8|23
1720776700000|2024-07-12 09:31:40|107057.8|107032.8|107064.3|107039.3|107064.3|107039.3|107057.8|107032.8|26
1720776710000|2024-07-12 09:31:50|107064.6|107039.6|107066.6|107041.6|107069.3|107044.3|107064.6|107039.6|21
1720776720000|2024-07-12 09:32:00|107067|107042|107070|107045|107070|107045|107067|107042|14
1720776730000|2024-07-12 09:32:10|107070.1|107045.1|107065.3|107040.3|107070.1|107045.1|107063.2|107038.2|18
1720776740000|2024-07-12 09:32:20|107065.4|107040.4|107064.4|107039.4|107065.7|107040.7|107063.2|107038.2|19
1720776750000|2024-07-12 09:32:30|107065.2|107040.2|107064.1|107039.1|107065.5|107040.5|107061.2|107036.2|20
1720776760000|2024-07-12 09:32:40|107064.2|107039.2|107067.8|107042.8|107068.4|107043.4|107063.8|107038.8|13
1720776770000|2024-07-12 09:32:50|107067.7|107042.7|107066.4|107041.4|107068.5|107043.5|107065.3|107040.3|19
1720776780000|2024-07-12 09:33:00|107066.5|107041.5|107065.3|107040.3|107066.5|107041.5|107065.1|107040.1|8
1720776790000|2024-07-12 09:33:10|107065.5|107040.5|107057|107032|107065.5|107040.5|107055.8|107030.8|25
1720776800000|2024-07-12 09:33:20|107057.4|107032.4|107058.5|107033.5|107058.5|107033.5|107057.4|107032.4|6
1720776810000|2024-07-12 09:33:30|107058.6|107033.6|107055.7|107030.7|107059.5|107034.5|107053.9|107028.9|19
1720776820000|2024-07-12 09:33:40|107055.9|107030.9|107057|107032|107057.6|107032.6|107055.9|107030.9|23
1720776830000|2024-07-12 09:33:50|107056.6|107031.6|107059.9|107034.9|107060.3|107035.3|107056.6|107031.6|16
1720776840000|2024-07-12 09:34:00|107059.5|107034.5|107054.9|107029.9|107060.3|107035.3|107054.9|107029.9|17
1720776850000|2024-07-12 09:34:10|107055|107030|107061.3|107036.3|107061.3|107036.3|107055|107030|23
1720776860000|2024-07-12 09:34:20|107061.5|107036.5|107066.8|107041.8|107067|107042|107061.5|107036.5|18
1720776870000|2024-07-12 09:34:30|107065.8|107040.8|107063|107038|107066.3|107041.3|107060.5|107035.5|25
1720776880000|2024-07-12 09:34:40|107063.1|107038.1|107063.4|107038.4|107063.4|107038.4|107062.1|107037.1|9
1720776890000|2024-07-12 09:34:50|107063.5|107038.5|107062.9|107037.9|107063.6|107038.6|107062.7|107037.7|11
1720776900000|2024-07-12 09:35:00|107063|107038|107064.7|107039.7|107064.8|107039.8|107063|107038|12
1720776910000|2024-07-12 09:35:10|107065.6|107040.6|107066.5|107041.5|107067.2|107042.2|107065.6|107040.6|14
1720776920000|2024-07-12 09:35:20|107066.3|107041.3|107057.4|107032.4|107066.3|107041.3|107057.4|107032.4|20
1720776930000|2024-07-12 09:35:30|107057.5|107032.5|107055|107030|107057.5|107032.5|107054.1|107029.1|19
1720776940000|2024-07-12 09:35:40|107054.9|107029.9|107054.5|107029.5|107055|107030|107054.3|107029.3|10
1720776950000|2024-07-12 09:35:50|107052|107027|107038.7|107013.7|107052.6|107027.6|107037|107012|25
1720776960000|2024-07-12 09:36:00|107039.2|107014.2|107035.8|107010.8|107040.3|107015.3|107035.8|107010.8|29
1720776970000|2024-07-12 09:36:10|107035.6|107010.6|107028.7|107003.7|107035.6|107010.6|107028.7|107003.7|28
1720776980000|2024-07-12 09:36:20|107028.9|107003.9|107027.6|107002.6|107029.4|107004.4|107027.6|107002.6|24
1720776990000|2024-07-12 09:36:30|107027.3|107002.3|107023.3|106998.3|107032|107007|107022.7|106997.7|40
1720777000000|2024-07-12 09:36:40|107023.8|106998.8|107015.5|106990.5|107024.4|106999.4|107015.5|106990.5|28
1720777010000|2024-07-12 09:36:50|107015.6|106990.6|107020.2|106995.2|107020.9|106995.9|107011.8|106986.8|28
1720777020000|2024-07-12 09:37:00|107020.1|106995.1|107026.3|107001.3|107026.3|107001.3|107019.8|106994.8|32
1720777030000|2024-07-12 09:37:10|107026.6|107001.6|107023.4|106998.4|107027.3|107002.3|107023.4|106998.4|18
1720777040000|2024-07-12 09:37:20|107023.2|106998.2|107029.7|107004.7|107030.4|107005.4|107023.1|106998.1|28
1720777050000|2024-07-12 09:37:30|107030.7|107005.7|107031|107006|107031.6|107006.6|107030.3|107005.3|13
1720777060000|2024-07-12 09:37:40|107031.9|107006.9|107037.3|107012.3|107037.3|107012.3|107030.5|107005.5|14
1720777070000|2024-07-12 09:37:50|107036.8|107011.8|107036.2|107011.2|107038.8|107013.8|107036|107011|10
1720777080000|2024-07-12 09:38:00|107035.6|107010.6|107035.9|107010.9|107037.3|107012.3|107035.3|107010.3|20
1720777090000|2024-07-12 09:38:10|107036.1|107011.1|107036.9|107011.9|107036.9|107011.9|107035.9|107010.9|10
1720777100000|2024-07-12 09:38:20|107036.7|107011.7|107037.5|107012.5|107037.7|107012.7|107036.6|107011.6|7
1720777110000|2024-07-12 09:38:30|107037.3|107012.3|107037.6|107012.6|107039.9|107014.9|107036.9|107011.9|25
1720777120000|2024-07-12 09:38:40|107038.3|107013.3|107046.5|107021.5|107046.5|107021.5|107037.4|107012.4|31
1720777130000|2024-07-12 09:38:50|107047.2|107022.2|107045.7|107020.7|107047.2|107022.2|107045.3|107020.3|16
1720777140000|2024-07-12 09:39:00|107045.6|107020.6|107045.5|107020.5|107047.1|107022.1|107045.1|107020.1|25
1720777150000|2024-07-12 09:39:10|107045.3|107020.3|107046|107021|107046|107021|107045.2|107020.2|6
1720777160000|2024-07-12 09:39:20|107046.5|107021.5|107046.4|107021.4|107046.5|107021.5|107043.7|107018.7|13
1720777170000|2024-07-12 09:39:30|107046.5|107021.5|107046.7|107021.7|107046.7|107021.7|107046.1|107021.1|9
1720777180000|2024-07-12 09:39:40|107046.8|107021.8|107046.8|107021.8|107047.1|107022.1|107046.8|107021.8|8
1720777190000|2024-07-12 09:39:50|107046.6|107021.6|107064.3|107014.3|107064.7|107025|107046.3|107011.5|29
1720777200000|2024-07-12 09:40:00|107064.5|107014.5|107064.5|107014.5|107066.5|107016.5|107064.5|107014.5|17
1720777210000|2024-07-12 09:40:10|107064.6|107014.6|107065|107015|107065|107015|107064.1|107014.1|15
1720777220000|2024-07-12 09:40:20|107065.2|107015.2|107069.4|107019.4|107070.2|107020.2|107063.2|107013.2|29
1720777230000|2024-07-12 09:40:30|107069.3|107019.3|107063.4|107013.4|107069.4|107019.4|107062.2|107012.2|19
1720777240000|2024-07-12 09:40:40|107063.3|107013.3|107064.9|107014.9|107064.9|107014.9|107063.3|107013.3|8
1720777250000|2024-07-12 09:40:50|107065.1|107015.1|107063.4|107013.4|107065.5|107015.5|107063.3|107013.3|15
1720777260000|2024-07-12 09:41:00|107063.3|107013.3|107063.9|107013.9|107064|107014|107061.7|107011.7|21
1720777270000|2024-07-12 09:41:10|107064.2|107014.2|107059.4|107009.4|107064.3|107014.3|107059.1|107009.1|11
1720777280000|2024-07-12 09:41:20|107059.2|107009.2|107055.1|107005.1|107060.8|107010.8|107048.5|106998.5|26
1720777290000|2024-07-12 09:41:30|107055.7|107005.7|107051.2|107001.2|107055.8|107005.8|107051.1|107001.1|21
1720777300000|2024-07-12 09:41:40|107051.4|107001.4|107052.1|107002.1|107054.6|107004.6|107051.4|107001.4|20
1720777310000|2024-07-12 09:41:50|107052.2|107002.2|107054.2|107004.2|107054.7|107004.7|107049.8|106999.8|19
1720777320000|2024-07-12 09:42:00|107054.5|107004.5|107054|107004|107054.7|107004.7|107054|107004|11
1720777330000|2024-07-12 09:42:10|107053.6|107003.6|107054.5|107004.5|107054.5|107004.5|107053.6|107003.6|12
1720777340000|2024-07-12 09:42:20|107054.9|107004.9|107057.1|107007.1|107057.5|107007.5|107054.9|107004.9|19
1720777350000|2024-07-12 09:42:30|107057.2|107007.2|107061.6|107011.6|107061.9|107011.9|107057.2|107007.2|17
1720777360000|2024-07-12 09:42:40|107062.1|107012.1|107066.7|107016.7|107068.1|107018.1|107062.1|107012.1|23
1720777370000|2024-07-12 09:42:50|107066.6|107016.6|107065.8|107015.8|107066.6|107016.6|107064.9|107014.9|10
1720777380000|2024-07-12 09:43:00|107065.6|107015.6|107058.4|107008.4|107065.8|107015.8|107058.3|107008.3|24
1720777390000|2024-07-12 09:43:10|107058.9|107008.9|107059.8|107009.8|107060.1|107010.1|107058.9|107008.9|6
1720777400000|2024-07-12 09:43:20|107060|107010|107064.3|107014.3|107067.4|107017.4|107060|107010|25
1720777410000|2024-07-12 09:43:30|107065.2|107015.2|107065|107015|107065.7|107015.7|107064.3|107014.3|12
1720777420000|2024-07-12 09:43:40|107063.9|107013.9|107061.7|107011.7|107063.9|107013.9|107061.5|107011.5|12
1720777430000|2024-07-12 09:43:50|107061.3|107011.3|107058.8|107008.8|107061.3|107011.3|107058.4|107008.4|13
1720777440000|2024-07-12 09:44:00|107059|107009|107060.6|107010.6|107061.3|107011.3|107058.8|107008.8|14
1720777450000|2024-07-12 09:44:10|107060.5|107010.5|107051.5|107026.5|107065|107027.5|107050.5|107010.5|23
1720777460000|2024-07-12 09:44:20|107051.9|107026.9|107051.4|107026.4|107052.1|107027.1|107051.2|107026.2|20
1720777470000|2024-07-12 09:44:30|107051|107026|107052.2|107027.2|107052.9|107027.9|107050.7|107025.7|21
1720777480000|2024-07-12 09:44:40|107051.9|107026.9|107051.8|107026.8|107053.4|107028.4|107051.8|107026.8|11
1720777490000|2024-07-12 09:44:50|107051.7|107026.7|107054.1|107029.1|107055|107030|107051.5|107026.5|23
1720777500000|2024-07-12 09:45:00|107053.9|107028.9|107072|107047|107073.1|107048.1|107053.6|107028.6|27
1720777510000|2024-07-12 09:45:10|107072.1|107047.1|107071.1|107046.1|107072.1|107047.1|107071.1|107046.1|13
1720777520000|2024-07-12 09:45:20|107071.3|107046.3|107078.3|107053.3|107078.8|107053.8|107071.1|107046.1|36
1720777530000|2024-07-12 09:45:30|107078.2|107053.2|107079.4|107054.4|107079.6|107054.6|107075.8|107050.8|23
1720777540000|2024-07-12 09:45:40|107079.3|107054.3|107080.9|107055.9|107083.7|107058.7|107079.3|107054.3|18
1720777550000|2024-07-12 09:45:50|107080.8|107055.8|107087.8|107037.8|107102.4|107055.9|107080.8|107037.8|41
1720777560000|2024-07-12 09:46:00|107087.4|107037.4|107087.3|107037.3|107087.4|107037.4|107086|107036|12
1720777570000|2024-07-12 09:46:10|107087.4|107037.4|107090.5|107040.5|107092.2|107042.2|107087.4|107037.4|19
1720777580000|2024-07-12 09:46:20|107091|107041|107089.7|107039.7|107095.9|107045.9|107088|107038|21
1720777590000|2024-07-12 09:46:30|107089.6|107039.6|107089.6|107039.6|107091|107041|107089.6|107039.6|18
1720777600000|2024-07-12 09:46:40|107089.9|107039.9|107088|107038|107089.9|107039.9|107088|107038|13
1720777610000|2024-07-12 09:46:50|107088.6|107038.6|107087.8|107037.8|107089.3|107039.3|107084.6|107034.6|24
1720777620000|2024-07-12 09:47:00|107088|107038|107092.1|107042.1|107093.2|107043.2|107088|107038|16
1720777630000|2024-07-12 09:47:10|107092.8|107042.8|107094.1|107044.1|107094.5|107044.5|107092.8|107042.8|15
1720777640000|2024-07-12 09:47:20|107094.4|107044.4|107104.4|107054.4|107106.9|107056.9|107094.2|107044.2|21
1720777650000|2024-07-12 09:47:30|107105.3|107055.3|107103.4|107053.4|107105.3|107055.3|107103|107053|8
1720777660000|2024-07-12 09:47:40|107103.6|107053.6|107104.6|107054.6|107105.2|107055.2|107103.6|107053.6|18
1720777670000|2024-07-12 09:47:50|107104.8|107054.8|107097.2|107047.2|107104.8|107054.8|107097|107047|11
1720777680000|2024-07-12 09:48:00|107097.4|107047.4|107092.2|107042.2|107097.4|107047.4|107090.5|107040.5|29
1720777690000|2024-07-12 09:48:10|107092.3|107042.3|107097.2|107047.2|107097.7|107047.7|107092.2|107042.2|20
1720777700000|2024-07-12 09:48:20|107097|107047|107101.1|107051.1|107101.1|107051.1|107097|107047|15
1720777710000|2024-07-12 09:48:30|107101|107051|107105.4|107055.4|107106.4|107056.4|107101|107051|24
1720777720000|2024-07-12 09:48:40|107105.1|107055.1|107104.2|107054.2|107106|107056|107103.9|107053.9|24
1720777730000|2024-07-12 09:48:50|107104.1|107054.1|107102.1|107052.1|107104.1|107054.1|107102.1|107052.1|7
1720777740000|2024-07-12 09:49:00|107102|107052|107102|107052|107102.1|107052.1|107100.6|107050.6|14
1720777750000|2024-07-12 09:49:10|107101.8|107051.8|107102.3|107052.3|107102.5|107052.5|107101.8|107051.8|8
1720777760000|2024-07-12 09:49:20|107102.5|107052.5|107101.4|107051.4|107102.6|107052.6|107101|107051|6
1720777770000|2024-07-12 09:49:30|107101.2|107051.2|107096.7|107046.7|107101.6|107051.6|107096.7|107046.7|18
1720777780000|2024-07-12 09:49:40|107096|107046|107092.4|107042.4|107096|107046|107092.4|107042.4|12
1720777790000|2024-07-12 09:49:50|107092.7|107042.7|107092.2|107042.2|107094.6|107044.6|107092.2|107042.2|14
1720777800000|2024-07-12 09:50:00|107092.3|107042.3|107092.8|107042.8|107095.9|107045.9|107092.3|107042.3|27
1720777810000|2024-07-12 09:50:10|107092.3|107042.3|107089.1|107039.1|107092.3|107042.3|107088.4|107038.4|26
1720777820000|2024-07-12 09:50:20|107088.6|107038.6|107088.2|107038.2|107088.6|107038.6|107086.6|107036.6|12
1720777830000|2024-07-12 09:50:30|107088.5|107038.5|107089.9|107039.9|107090.4|107040.4|107088.5|107038.5|8
1720777840000|2024-07-12 09:50:40|107090|107040|107091.2|107041.2|107091.2|107041.2|107089.7|107039.7|15
1720777850000|2024-07-12 09:50:50|107091|107041|107090.6|107040.6|107091|107041|107090|107040|16
1720777860000|2024-07-12 09:51:00|107090.4|107040.4|107087.2|107037.2|107090.4|107040.4|107087.2|107037.2|18
1720777870000|2024-07-12 09:51:10|107087.6|107037.6|107088.9|107038.9|107088.9|107038.9|107087.6|107037.6|9
1720777880000|2024-07-12 09:51:20|107089.4|107039.4|107078.5|107028.5|107090|107040|107078.1|107028.1|22
1720777890000|2024-07-12 09:51:30|107078.6|107028.6|107083.5|107033.5|107083.6|107033.6|107078.6|107028.6|17
1720777900000|2024-07-12 09:51:40|107083.9|107033.9|107083.4|107033.4|107084.8|107034.8|107083|107033|19
1720777910000|2024-07-12 09:51:50|107082.9|107032.9|107076.6|107026.6|107082.9|107032.9|107076.4|107026.4|27
1720777920000|2024-07-12 09:52:00|107077.4|107027.4|107078.9|107028.9|107079.5|107029.5|107077|107027|23
1720777930000|2024-07-12 09:52:10|107078.7|107028.7|107072.5|107022.5|107078.7|107028.7|107072.5|107022.5|9
1720777940000|2024-07-12 09:52:20|107074.9|107024.9|107081.8|107031.8|107081.8|107031.8|107073.1|107023.1|30
1720777950000|2024-07-12 09:52:30|107081.9|107031.9|107078|107028|107082.6|107032.6|107077.9|107027.9|22
1720777960000|2024-07-12 09:52:40|107077.8|107027.8|107082.7|107032.7|107082.7|107032.7|107077.6|107027.6|12
1720777970000|2024-07-12 09:52:50|107082.3|107032.3|107087.8|107037.8|107087.8|107037.8|107081.9|107031.9|18
1720777980000|2024-07-12 09:53:00|107087.9|107037.9|107089.9|107039.9|107090.2|107040.2|107087.9|107037.9|23
1720777990000|2024-07-12 09:53:10|107090|107040|107089.5|107039.5|107090|107040|107089.2|107039.2|11
1720778000000|2024-07-12 09:53:20|107089.3|107039.3|107103|107053|107104|107054|107087.8|107037.8|21
1720778010000|2024-07-12 09:53:30|107103.2|107053.2|107097.3|107047.3|107103.2|107053.2|107097.1|107047.1|21
1720778020000|2024-07-12 09:53:40|107097.1|107047.1|107091.2|107041.2|107097.1|107047.1|107090.7|107040.7|22
1720778030000|2024-07-12 09:53:50|107091.5|107041.5|107092.5|107042.5|107092.5|107042.5|107091.4|107041.4|11
1720778040000|2024-07-12 09:54:00|107092.3|107042.3|107095.2|107045.2|107096|107046|107092.3|107042.3|16
1720778050000|2024-07-12 09:54:10|107095.7|107045.7|107098.8|107048.8|107099.4|107049.4|107095.5|107045.5|16
1720778060000|2024-07-12 09:54:20|107099.4|107049.4|107099|107049|107102.7|107052.7|107098.1|107048.1|22
1720778070000|2024-07-12 09:54:30|107095.7|107045.7|107100.9|107050.9|107101.9|107051.9|107094.2|107044.2|21
1720778080000|2024-07-12 09:54:40|107101|107051|107104.1|107054.1|107104.2|107054.2|107101|107051|14
1720778090000|2024-07-12 09:54:50|107103.7|107053.7|107104|107054|107104.6|107054.6|107102.4|107052.4|21
1720778100000|2024-07-12 09:55:00|107104.1|107054.1|107109.4|107059.4|107110.6|107060.6|107104|107054|24
1720778110000|2024-07-12 09:55:10|107109.8|107059.8|107109.9|107059.9|107109.9|107059.9|107108.5|107058.5|23
1720778120000|2024-07-12 09:55:20|107110.1|107060.1|107113.4|107063.4|107113.4|107063.4|107110.1|107060.1|9
1720778130000|2024-07-12 09:55:30|107113.9|107063.9|107113.2|107063.2|107114.7|107064.7|107112.4|107062.4|13
1720778140000|2024-07-12 09:55:40|107113.6|107063.6|107114.5|107064.5|107115.1|107065.1|107113.6|107063.6|12
1720778150000|2024-07-12 09:55:50|107114.8|107064.8|107115.5|107065.5|107116.4|107066.4|107114.5|107064.5|9
1720778160000|2024-07-12 09:56:00|107115.9|107065.9|107116.2|107066.2|107116.8|107066.8|107115.6|107065.6|14
1720778170000|2024-07-12 09:56:10|107116.6|107066.6|107116.4|107066.4|107116.6|107066.6|107115.8|107065.8|7
1720778180000|2024-07-12 09:56:20|107116.9|107066.9|107118.2|107068.2|107118.2|107068.2|107116.8|107066.8|9
1720778190000|2024-07-12 09:56:30|107117.9|107067.9|107113.3|107063.3|107118.3|107068.3|107112.8|107062.8|19
1720778200000|2024-07-12 09:56:40|107113|107063|107106.7|107056.7|107113.3|107063.3|107106.7|107056.7|16
1720778210000|2024-07-12 09:56:50|107107|107057|107106.3|107056.3|107107|107057|107106.2|107056.2|9
1720778220000|2024-07-12 09:57:00|107104.8|107054.8|107102.9|107052.9|107105.4|107055.4|107102.9|107052.9|16
1720778230000|2024-07-12 09:57:10|107102.8|107052.8|107113.3|107063.3|107113.9|107063.9|107102.8|107052.8|28
1720778240000|2024-07-12 09:57:20|107113.1|107063.1|107117.1|107067.1|107117.1|107067.1|107113.1|107063.1|20
1720778250000|2024-07-12 09:57:30|107116.5|107066.5|107118.4|107068.4|107119.3|107069.3|107115.4|107065.4|39
1720778260000|2024-07-12 09:57:40|107118.5|107068.5|107114.6|107064.6|107119.9|107069.9|107114.6|107064.6|19
1720778270000|2024-07-12 09:57:50|107114.2|107064.2|107115.3|107065.3|107116|107066|107114|107064|23
1720778280000|2024-07-12 09:58:00|107114.8|107064.8|107118.2|107068.2|107118.9|107068.9|107113.7|107063.7|29
1720778290000|2024-07-12 09:58:10|107118.5|107068.5|107116|107066|107118.5|107068.5|107113.7|107063.7|28
1720778300000|2024-07-12 09:58:20|107116.1|107066.1|107103|107053|107116.1|107066.1|107103|107053|30
1720778310000|2024-07-12 09:58:30|107103.4|107053.4|107105.5|107055.5|107107.1|107057.1|107102.3|107052.3|32
1720778320000|2024-07-12 09:58:40|107105.3|107055.3|107103.5|107053.5|107105.7|107055.7|107101.4|107051.4|33
1720778330000|2024-07-12 09:58:50|107103.8|107053.8|107123.7|107073.7|107124.1|107074.1|107103.8|107053.8|29
1720778340000|2024-07-12 09:59:00|107123.5|107073.5|107113.4|107063.4|107124.7|107074.7|107113.4|107063.4|33
1720778350000|2024-07-12 09:59:10|107112.1|107062.1|107107.3|107057.3|107112.1|107062.1|107104.6|107054.6|39
1720778360000|2024-07-12 09:59:20|107106.8|107056.8|107104.9|107054.9|107107.2|107057.2|107102.8|107052.8|27
1720778370000|2024-07-12 09:59:30|107105|107055|107108.8|107058.8|107110.9|107060.9|107105|107055|36
1720778380000|2024-07-12 09:59:40|107109|107059|107106.5|107056.5|107109.5|107059.5|107103.2|107053.2|31
1720778390000|2024-07-12 09:59:50|107106.4|107056.4|107095.5|107070.5|107109.8|107070.5|107095.3|107051.6|27
1720778400000|2024-07-12 10:00:00|107096.3|107071.3|107105.2|107080.2|107106.4|107081.4|107096.3|107071.3|34
1720778410000|2024-07-12 10:00:10|107105.1|107080.1|107107.8|107082.8|107108.7|107083.7|107104.5|107079.5|24
1720778420000|2024-07-12 10:00:20|107108|107083|107116.2|107091.2|107119.8|107094.8|107107.8|107082.8|41
1720778430000|2024-07-12 10:00:30|107116.5|107091.5|107116.8|107091.8|107117.2|107092.2|107108.9|107083.9|35
1720778440000|2024-07-12 10:00:40|107114.9|107089.9|107115.5|107090.5|107117.8|107092.8|107113.9|107088.9|39
1720778450000|2024-07-12 10:00:50|107116|107091|107123|107073|107123.2|107091|107108.6|107072.2|27
1720778460000|2024-07-12 10:01:00|107123.3|107073.3|107123.1|107073.1|107125.5|107075.5|107123|107073|21
1720778470000|2024-07-12 10:01:10|107122.4|107072.4|107122.9|107072.9|107123|107073|107121|107071|21
1720778480000|2024-07-12 10:01:20|107122.5|107072.5|107123.1|107073.1|107123.1|107073.1|107120.2|107070.2|18
1720778490000|2024-07-12 10:01:30|107123.4|107073.4|107118.3|107068.3|107125.6|107075.6|107115.5|107065.5|27
1720778500000|2024-07-12 10:01:40|107121|107071|107114.5|107064.5|107121.6|107071.6|107114.5|107064.5|22
1720778510000|2024-07-12 10:01:50|107114.6|107064.6|107122.2|107072.2|107123.4|107073.4|107113.7|107063.7|31
1720778520000|2024-07-12 10:02:00|107121.6|107071.6|107118.1|107068.1|107122|107072|107118|107068|31
1720778530000|2024-07-12 10:02:10|107118|107068|107122|107072|107126.4|107076.4|107118|107068|30
1720778540000|2024-07-12 10:02:20|107121.7|107071.7|107126.6|107076.6|107128|107078|107121.7|107071.7|25
1720778550000|2024-07-12 10:02:30|107126.4|107076.4|107128.5|107078.5|107129.1|107079.1|107123.7|107073.7|15
1720778560000|2024-07-12 10:02:40|107128.3|107078.3|107130.2|107080.2|107130.4|107080.4|107126.2|107076.2|21
1720778570000|2024-07-12 10:02:50|107129.9|107079.9|107131.7|107081.7|107132.6|107082.6|107129.6|107079.6|17
1720778580000|2024-07-12 10:03:00|107131.6|107081.6|107134.1|107084.1|107135.2|107085.2|107131.5|107081.5|20
1720778590000|2024-07-12 10:03:10|107133.9|107083.9|107136.7|107086.7|107137.8|107087.8|107133.9|107083.9|20
1720778600000|2024-07-12 10:03:20|107136.9|107086.9|107137.6|107087.6|107137.6|107087.6|107136.6|107086.6|14
1720778610000|2024-07-12 10:03:30|107137.5|107087.5|107150.5|107100.5|107153.1|107103.1|107136.4|107086.4|28
1720778620000|2024-07-12 10:03:40|107150.7|107100.7|107150.9|107100.9|107152.6|107102.6|107150.6|107100.6|16
1720778630000|2024-07-12 10:03:50|107151|107101|107155.5|107105.5|107156.3|107106.3|107151|107101|22
1720778640000|2024-07-12 10:04:00|107155.3|107105.3|107156.4|107106.4|107156.6|107106.6|107154.9|107104.9|17
1720778650000|2024-07-12 10:04:10|107156.2|107106.2|107161.8|107111.8|107162.1|107112.1|107156.2|107106.2|32
1720778660000|2024-07-12 10:04:20|107161.5|107111.5|107165.7|107115.7|107166|107116|107161.5|107111.5|21
1720778670000|2024-07-12 10:04:30|107165.6|107115.6|107169.5|107119.5|107169.5|107119.5|107165.5|107115.5|16
1720778680000|2024-07-12 10:04:40|107169.9|107119.9|107168.6|107118.6|107170|107120|107167.7|107117.7|20
1720778690000|2024-07-12 10:04:50|107168.8|107118.8|107166.2|107116.2|107168.8|107118.8|107165.8|107115.8|11
1720778700000|2024-07-12 10:05:00|107166.3|107116.3|107161.1|107111.1|107167|107117|107156.4|107106.4|24
1720778710000|2024-07-12 10:05:10|107161.2|107111.2|107166.4|107116.4|107166.4|107116.4|107161.2|107111.2|25
1720778720000|2024-07-12 10:05:20|107165.8|107115.8|107168.9|107118.9|107169.5|107119.5|107164.1|107114.1|17
1720778730000|2024-07-12 10:05:30|107168.5|107118.5|107162.9|107112.9|107168.8|107118.8|107162.9|107112.9|28
1720778740000|2024-07-12 10:05:40|107164.2|107114.2|107166.1|107116.1|107166.7|107116.7|107164.2|107114.2|10
1720778750000|2024-07-12 10:05:50|107166.9|107116.9|107167.1|107117.1|107167.5|107117.5|107164.6|107114.6|28
1720778760000|2024-07-12 10:06:00|107166.6|107116.6|107167.9|107117.9|107167.9|107117.9|107162.7|107112.7|22
1720778770000|2024-07-12 10:06:10|107167.4|107117.4|107167.2|107117.2|107167.6|107117.6|107167|107117|11
1720778780000|2024-07-12 10:06:20|107167.1|107117.1|107167.8|107117.8|107168.7|107118.7|107166|107116|19
1720778790000|2024-07-12 10:06:30|107168|107118|107169.2|107119.2|107173|107123|107167.7|107117.7|18
1720778800000|2024-07-12 10:06:40|107169.3|107119.3|107169.2|107119.2|107170|107120|107168|107118|15
1720778810000|2024-07-12 10:06:50|107169.1|107119.1|107171.4|107121.4|107173.3|107123.3|107169|107119|20
1720778820000|2024-07-12 10:07:00|107171.8|107121.8|107176.9|107126.9|107179.6|107129.6|107171.8|107121.8|23
1720778830000|2024-07-12 10:07:10|107176.5|107126.5|107176.4|107126.4|107176.5|107126.5|107175.4|107125.4|16
1720778840000|2024-07-12 10:07:20|107176.3|107126.3|107175.9|107125.9|107177.3|107127.3|107175.9|107125.9|10
1720778850000|2024-07-12 10:07:30|107176.7|107126.7|107182.1|107132.1|107182.6|107132.6|107175.9|107125.9|17
1720778860000|2024-07-12 10:07:40|107182.2|107132.2|107185.2|107135.2|107187.8|107137.8|107182.2|107132.2|31
1720778870000|2024-07-12 10:07:50|107184.7|107134.7|107187.2|107137.2|107187.2|107137.2|107184.7|107134.7|16
1720778880000|2024-07-12 10:08:00|107187.1|107137.1|107187.8|107137.8|107194.7|107144.7|107186.6|107136.6|24
1720778890000|2024-07-12 10:08:10|107187.6|107137.6|107189.9|107139.9|107190.2|107140.2|107186|107136|23
1720778900000|2024-07-12 10:08:20|107191|107141|107188.7|107138.7|107191|107141|107188.3|107138.3|18
1720778910000|2024-07-12 10:08:30|107188.6|107138.6|107189|107139|107189|107139|107188.6|107138.6|5
1720778920000|2024-07-12 10:08:40|107189.1|107139.1|107189.8|107139.8|107190.4|107140.4|107189.1|107139.1|9
1720778930000|2024-07-12 10:08:50|107189.3|107139.3|107188.7|107138.7|107189.6|107139.6|107188.6|107138.6|9
1720778940000|2024-07-12 10:09:00|107188.6|107138.6|107191.6|107141.6|107191.6|107141.6|107185.2|107135.2|18
1720778950000|2024-07-12 10:09:10|107191.8|107141.8|107193.4|107143.4|107196.6|107146.6|107191.8|107141.8|19
1720778960000|2024-07-12 10:09:20|107193.2|107143.2|107189.2|107139.2|107193.2|107143.2|107189.2|107139.2|8
1720778970000|2024-07-12 10:09:30|107189.5|107139.5|107182.4|107132.4|107189.5|107139.5|107182.4|107132.4|22
1720778980000|2024-07-12 10:09:40|107182.3|107132.3|107174|107124|107182.3|107132.3|107174|107124|25
1720778990000|2024-07-12 10:09:50|107173.9|107123.9|107173.5|107123.5|107174.3|107124.3|107172.8|107122.8|13
1720779000000|2024-07-12 10:10:00|107173.4|107123.4|107173.2|107123.2|107175.9|107125.9|107173.2|107123.2|17
1720779010000|2024-07-12 10:10:10|107173.1|107123.1|107172.9|107122.9|107173.5|107123.5|107172.4|107122.4|11
1720779020000|2024-07-12 10:10:20|107173.2|107123.2|107188.4|107138.4|107189.4|107139.4|107173.2|107123.2|23
1720779030000|2024-07-12 10:10:30|107188.9|107138.9|107180.2|107130.2|107188.9|107138.9|107179.7|107129.7|19
1720779040000|2024-07-12 10:10:40|107180.6|107130.6|107180.3|107130.3|107180.8|107130.8|107180.3|107130.3|11
1720779050000|2024-07-12 10:10:50|107184|107134|107187.7|107137.7|107187.7|107137.7|107183|107133|10
1720779060000|2024-07-12 10:11:00|107187.6|107137.6|107187.6|107137.6|107188|107138|107187.3|107137.3|7
1720779070000|2024-07-12 10:11:10|107187.7|107137.7|107191.6|107141.6|107191.6|107141.6|107187|107137|12
1720779080000|2024-07-12 10:11:20|107191.7|107141.7|107192.4|107142.4|107192.5|107142.5|107191.5|107141.5|13
1720779090000|2024-07-12 10:11:30|107192.5|107142.5|107193.9|107143.9|107195.2|107145.2|107192.5|107142.5|11
1720779100000|2024-07-12 10:11:40|107193.8|107143.8|107188.5|107138.5|107193.8|107143.8|107188|107138|17
1720779110000|2024-07-12 10:11:50|107188.3|107138.3|107190.7|107140.7|107190.8|107140.8|107188.1|107138.1|15
1720779120000|2024-07-12 10:12:00|107191|107141|107177.8|107127.8|107191|107141|107177.8|107127.8|32
1720779130000|2024-07-12 10:12:10|107177.3|107127.3|107183.9|107133.9|107184|107134|107176.2|107126.2|20
1720779140000|2024-07-12 10:12:20|107184|107134|107180.7|107130.7|107184|107134|107180.7|107130.7|28
1720779150000|2024-07-12 10:12:30|107180.8|107130.8|107183.8|107133.8|107187.5|107137.5|107179.4|107129.4|26
1720779160000|2024-07-12 10:12:40|107183.6|107133.6|107185.7|107135.7|107186|107136|107183.6|107133.6|28
1720779170000|2024-07-12 10:12:50|107186|107136|107186|107136|107186.1|107136.1|107185.1|107135.1|20
1720779180000|2024-07-12 10:13:00|107186.1|107136.1|107191.6|107141.6|107191.7|107141.7|107186.1|107136.1|31
1720779190000|2024-07-12 10:13:10|107191.7|107141.7|107189.7|107139.7|107191.7|107141.7|107188.4|107138.4|11
1720779200000|2024-07-12 10:13:20|107189.8|107139.8|107192.5|107142.5|107193.5|107143.5|107189.8|107139.8|21
1720779210000|2024-07-12 10:13:30|107192.8|107142.8|107189.5|107139.5|107195|107145|107189.4|107139.4|24
1720779220000|2024-07-12 10:13:40|107189.9|107139.9|107190.9|107140.9|107191.5|107141.5|107189.2|107139.2|22
1720779230000|2024-07-12 10:13:50|107190.7|107140.7|107189.6|107139.6|107191.5|107141.5|107188.9|107138.9|21
1720779240000|2024-07-12 10:14:00|107189.8|107139.8|107187.7|107137.7|107189.9|107139.9|107186.2|107136.2|27
1720779250000|2024-07-12 10:14:10|107187.6|107137.6|107190.3|107140.3|107191.8|107141.8|107187.5|107137.5|19
1720779260000|2024-07-12 10:14:20|107190.5|107140.5|107191.1|107141.1|107192.2|107142.2|107190.4|107140.4|16
1720779270000|2024-07-12 10:14:30|107191.2|107141.2|107188.4|107138.4|107192.3|107142.3|107188.4|107138.4|19
1720779280000|2024-07-12 10:14:40|107188|107138|107192.9|107142.9|107193.2|107143.2|107187.6|107137.6|17
1720779290000|2024-07-12 10:14:50|107193.3|107143.3|107192.4|107142.4|107194.6|107144.6|107191.4|107141.4|18
1720779300000|2024-07-12 10:15:00|107192.5|107142.5|107194.9|107144.9|107194.9|107144.9|107192.5|107142.5|22
1720779310000|2024-07-12 10:15:10|107196.4|107146.4|107199.9|107149.9|107201.1|107151.1|107196.4|107146.4|28
1720779320000|2024-07-12 10:15:20|107199.8|107149.8|107196|107146|107199.8|107149.8|107194.8|107144.8|18
1720779330000|2024-07-12 10:15:30|107196.4|107146.4|107197.1|107147.1|107197.4|107147.4|107195.8|107145.8|17
1720779340000|2024-07-12 10:15:40|107197.2|107147.2|107186.7|107136.7|107197.4|107147.4|107183.5|107133.5|28
1720779350000|2024-07-12 10:15:50|107187|107137|107192.4|107142.4|107192.6|107142.6|107186.4|107136.4|27
1720779360000|2024-07-12 10:16:00|107192.5|107142.5|107169.4|107144.4|107192.8|107156.8|107169.4|107142.5|26
1720779370000|2024-07-12 10:16:10|107169.1|107144.1|107174.6|107149.6|107174.6|107149.6|107168.6|107143.6|29
1720779380000|2024-07-12 10:16:20|107174.3|107149.3|107170|107145|107176.9|107151.9|107169.9|107144.9|28
1720779390000|2024-07-12 10:16:30|107169.7|107144.7|107166.6|107141.6|107169.7|107144.7|107166.5|107141.5|27
1720779400000|2024-07-12 10:16:40|107166.7|107141.7|107177|107152|107177.6|107152.6|107166.7|107141.7|39
1720779410000|2024-07-12 10:16:50|107176.8|107151.8|107174.6|107149.6|107177.4|107152.4|107172|107147|25
1720779420000|2024-07-12 10:17:00|107174.9|107149.9|107169.8|107144.8|107181.8|107156.8|107168.5|107143.5|37
1720779430000|2024-07-12 10:17:10|107169.6|107144.6|107165.8|107140.8|107170|107145|107165.8|107140.8|18
1720779440000|2024-07-12 10:17:20|107165.5|107140.5|107181.3|107156.3|107181.3|107156.3|107165.5|107140.5|18
1720779450000|2024-07-12 10:17:30|107182.3|107157.3|107181.7|107156.7|107182.3|107157.3|107180.8|107155.8|15
1720779460000|2024-07-12 10:17:40|107181.9|107156.9|107181.9|107156.9|107184.7|107159.7|107181.3|107156.3|20
1720779470000|2024-07-12 10:17:50|107181.6|107156.6|107180.6|107155.6|107181.9|107156.9|107179|107154|20
1720779480000|2024-07-12 10:18:00|107180.8|107155.8|107184.6|107159.6|107184.6|107159.6|107180.6|107155.6|16
1720779490000|2024-07-12 10:18:10|107184.4|107159.4|107184.6|107159.6|107185|107160|107182.5|107157.5|24
1720779500000|2024-07-12 10:18:20|107184.7|107159.7|107184.3|107159.3|107187.2|107162.2|107184.3|107159.3|12
1720779510000|2024-07-12 10:18:30|107182.8|107157.8|107185.4|107160.4|107185.7|107160.7|107182.6|107157.6|20
1720779520000|2024-07-12 10:18:40|107185.6|107160.6|107181|107156|107186.5|107161.5|107181|107156|21
1720779530000|2024-07-12 10:18:50|107180.6|107155.6|107180.9|107155.9|107182.2|107157.2|107180.6|107155.6|14
1720779540000|2024-07-12 10:19:00|107179.8|107154.8|107179.5|107154.5|107179.8|107154.8|107178.6|107153.6|12
1720779550000|2024-07-12 10:19:10|107180.1|107155.1|107179.4|107154.4|107180.1|107155.1|107173.5|107148.5|31
1720779560000|2024-07-12 10:19:20|107179.6|107154.6|107172.2|107147.2|107179.8|107154.8|107172.2|107147.2|21
1720779570000|2024-07-12 10:19:30|107172|107147|107168.3|107143.3|107172.3|107147.3|107168.3|107143.3|13
1720779580000|2024-07-12 10:19:40|107168.4|107143.4|107171.7|107146.7|107171.7|107146.7|107168.4|107143.4|20
1720779590000|2024-07-12 10:19:50|107173.6|107148.6|107173.8|107148.8|107176.5|107151.5|107173.6|107148.6|24
1720779600000|2024-07-12 10:20:00|107173.7|107148.7|107173.9|107148.9|107173.9|107148.9|107172.7|107147.7|18
1720779610000|2024-07-12 10:20:10|107174.2|107149.2|107175.2|107150.2|107178.3|107153.3|107174.2|107149.2|26
1720779620000|2024-07-12 10:20:20|107174.9|107149.9|107174.4|107149.4|107175.3|107150.3|107174.3|107149.3|18
1720779630000|2024-07-12 10:20:30|107174.5|107149.5|107176|107151|107176.5|107151.5|107174|107149|18
1720779640000|2024-07-12 10:20:40|107176.1|107151.1|107174.4|107149.4|107176.2|107151.2|107173.2|107148.2|19
1720779650000|2024-07-12 10:20:50|107174.5|107149.5|107179.4|107154.4|107179.4|107154.4|107174.5|107149.5|12
1720779660000|2024-07-12 10:21:00|107179.9|107154.9|107178.4|107153.4|107180.3|107155.3|107177.8|107152.8|18
1720779670000|2024-07-12 10:21:10|107177.7|107152.7|107175.9|107150.9|107177.7|107152.7|107172.3|107147.3|19
1720779680000|2024-07-12 10:21:20|107177.2|107152.2|107181.2|107156.2|107181.8|107156.8|107177.1|107152.1|19
1720779690000|2024-07-12 10:21:30|107181.1|107156.1|107178.2|107153.2|107181.1|107156.1|107177.7|107152.7|13
1720779700000|2024-07-12 10:21:40|107177.5|107152.5|107181.2|107156.2|107181.3|107156.3|107177.5|107152.5|12
1720779710000|2024-07-12 10:21:50|107181.3|107156.3|107188.9|107163.9|107188.9|107163.9|107179.2|107154.2|41
1720779720000|2024-07-12 10:22:00|107189.6|107164.6|107189.3|107164.3|107190.3|107165.3|107188.5|107163.5|16
1720779730000|2024-07-12 10:22:10|107190.5|107165.5|107192.4|107167.4|107193.1|107168.1|107189.7|107164.7|26
1720779740000|2024-07-12 10:22:20|107192.3|107167.3|107196|107171|107196.9|107171.9|107191.8|107166.8|13
1720779750000|2024-07-12 10:22:30|107196.1|107171.1|107195.6|107170.6|107196.6|107171.6|107195|107170|19
1720779760000|2024-07-12 10:22:40|107196.2|107171.2|107193.5|107168.5|107197.8|107172.8|107193.3|107168.3|13
1720779770000|2024-07-12 10:22:50|107194.2|107169.2|107190|107165|107194.6|107169.6|107190|107165|21
1720779780000|2024-07-12 10:23:00|107189.9|107164.9|107190|107165|107190|107165|107188.1|107163.1|21
1720779790000|2024-07-12 10:23:10|107189.7|107164.7|107194.9|107169.9|107194.9|107169.9|107189.7|107164.7|16
1720779800000|2024-07-12 10:23:20|107195|107170|107195.9|107170.9|107196.8|107171.8|107195|107170|7
1720779810000|2024-07-12 10:23:30|107195.7|107170.7|107191.8|107166.8|107195.7|107170.7|107191.4|107166.4|16
1720779820000|2024-07-12 10:23:40|107191.7|107166.7|107189|107164|107191.7|107166.7|107188.5|107163.5|21
1720779830000|2024-07-12 10:23:50|107188.7|107163.7|107192|107167|107192.8|107167.8|107186.3|107161.3|25
1720779840000|2024-07-12 10:24:00|107192.1|107167.1|107191.8|107166.8|107192.5|107167.5|107191.6|107166.6|10
1720779850000|2024-07-12 10:24:10|107192.1|107167.1|107192.2|107167.2|107192.6|107167.6|107192.1|107167.1|5
1720779860000|2024-07-12 10:24:20|107192.1|107167.1|107193.2|107168.2|107194.2|107169.2|107191.6|107166.6|18
1720779870000|2024-07-12 10:24:30|107192.8|107167.8|107197.7|107172.7|107198.1|107173.1|107192.1|107167.1|22
1720779880000|2024-07-12 10:24:40|107198|107173|107199.8|107174.8|107200.6|107175.6|107198|107173|12
1720779890000|2024-07-12 10:24:50|107199.9|107174.9|107199.4|107174.4|107200.8|107175.8|107198.9|107173.9|16
1720779900000|2024-07-12 10:25:00|107200.1|107175.1|107207.9|107182.9|107208.1|107183.1|107200.1|107175.1|27
1720779910000|2024-07-12 10:25:10|107207.7|107182.7|107194.2|107169.2|107208.3|107183.3|107193.8|107168.8|37
1720779920000|2024-07-12 10:25:20|107194.4|107169.4|107199.2|107174.2|107201.1|107176.1|107194.3|107169.3|22
1720779930000|2024-07-12 10:25:30|107199|107174|107203.2|107178.2|107203.2|107178.2|107199|107174|16
1720779940000|2024-07-12 10:25:40|107203.1|107178.1|107204.3|107179.3|107204.8|107179.8|107202.2|107177.2|31
1720779950000|2024-07-12 10:25:50|107203.6|107178.6|107200.6|107175.6|107204.3|107179.3|107198.9|107173.9|20
1720779960000|2024-07-12 10:26:00|107200.4|107175.4|107204.7|107179.7|107204.7|107179.7|107200.4|107175.4|13
1720779970000|2024-07-12 10:26:10|107204.2|107179.2|107203.5|107178.5|107204.7|107179.7|107201.2|107176.2|19
1720779980000|2024-07-12 10:26:20|107203.6|107178.6|107201.9|107176.9|107203.6|107178.6|107201.1|107176.1|14
1720779990000|2024-07-12 10:26:30|107201.3|107176.3|107200.9|107175.9|107202.3|107177.3|107197.7|107172.7|21
1720780000000|2024-07-12 10:26:40|107201|107176|107202.1|107177.1|107202.5|107177.5|107200.6|107175.6|19
1720780010000|2024-07-12 10:26:50|107202.2|107177.2|107202|107177|107202.2|107177.2|107200.7|107175.7|17
1720780020000|2024-07-12 10:27:00|107201.4|107176.4|107206.2|107181.2|107206.2|107181.2|107201.4|107176.4|20
1720780030000|2024-07-12 10:27:10|107206.3|107181.3|107196|107171|107206.3|107181.3|107195.9|107170.9|27
1720780040000|2024-07-12 10:27:20|107195.8|107170.8|107194.8|107169.8|107195.8|107170.8|107193.9|107168.9|23
1720780050000|2024-07-12 10:27:30|107195.4|107170.4|107190.2|107165.2|107195.6|107170.6|107189.3|107164.3|20
1720780060000|2024-07-12 10:27:40|107189.7|107164.7|107185.5|107160.5|107190.3|107165.3|107185.2|107160.2|20
1720780070000|2024-07-12 10:27:50|107185.2|107160.2|107185.8|107160.8|107185.9|107160.9|107185|107160|13
1720780080000|2024-07-12 10:28:00|107185.3|107160.3|107185.2|107160.2|107185.3|107160.3|107184.3|107159.3|11
1720780090000|2024-07-12 10:28:10|107185.3|107160.3|107185|107160|107185.3|107160.3|107182.8|107157.8|12
1720780100000|2024-07-12 10:28:20|107185.3|107160.3|107189.6|107164.6|107190|107165|107183.6|107158.6|27
1720780110000|2024-07-12 10:28:30|107189.7|107164.7|107194.2|107169.2|107195.8|107170.8|107189.6|107164.6|20
1720780120000|2024-07-12 10:28:40|107193.8|107168.8|107190.4|107165.4|107193.9|107168.9|107190.4|107165.4|16
1720780130000|2024-07-12 10:28:50|107190.3|107165.3|107185.2|107160.2|107190.3|107165.3|107185.2|107160.2|15
1720780140000|2024-07-12 10:29:00|107185|107160|107184.6|107159.6|107187.7|107162.7|107184.6|107159.6|18
1720780150000|2024-07-12 10:29:10|107184.5|107159.5|107186.1|107161.1|107186.1|107161.1|107183.4|107158.4|17
1720780160000|2024-07-12 10:29:20|107186|107161|107182.6|107157.6|107186.2|107161.2|107174.3|107149.3|35
1720780170000|2024-07-12 10:29:30|107182.7|107157.7|107184.8|107159.8|107185.3|107160.3|107182.7|107157.7|27
1720780180000|2024-07-12 10:29:40|107184.3|107159.3|107180.2|107155.2|107184.3|107159.3|107180.2|107155.2|12
1720780190000|2024-07-12 10:29:50|107180.4|107155.4|107173.3|107148.3|107180.4|107155.4|107173.3|107148.3|29
1720780200000|2024-07-12 10:30:00|107172.1|107147.1|107168.9|107143.9|107174.4|107149.4|107166.2|107141.2|37
1720780210000|2024-07-12 10:30:10|107169.3|107144.3|107169.6|107144.6|107170.4|107145.4|107169.3|107144.3|9
1720780220000|2024-07-12 10:30:20|107169.5|107144.5|107156.4|107131.4|107169.5|107144.5|107154.6|107129.6|24
1720780230000|2024-07-12 10:30:30|107156.5|107131.5|107144.6|107119.6|107156.5|107131.5|107144.6|107119.6|30
1720780240000|2024-07-12 10:30:40|107144.9|107119.9|107146.4|107121.4|107148.2|107123.2|107144.9|107119.9|15
1720780250000|2024-07-12 10:30:50|107146.3|107121.3|107147.8|107122.8|107147.9|107122.9|107146.2|107121.2|13
1720780260000|2024-07-12 10:31:00|107148.1|107123.1|107141.1|107116.1|107148.1|107123.1|107141|107116|18
1720780270000|2024-07-12 10:31:10|107140.7|107115.7|107143.2|107118.2|107143.2|107118.2|107140.7|107115.7|18
1720780280000|2024-07-12 10:31:20|107143.5|107118.5|107139.7|107114.7|107143.8|107118.8|107139.7|107114.7|24
1720780290000|2024-07-12 10:31:30|107139.9|107114.9|107143.5|107118.5|107144.5|107119.5|107139.3|107114.3|24
1720780300000|2024-07-12 10:31:40|107143.4|107118.4|107141|107116|107144.1|107119.1|107141|107116|17
1720780310000|2024-07-12 10:31:50|107140.6|107115.6|107138.6|107113.6|107140.6|107115.6|107137.7|107112.7|16
1720780320000|2024-07-12 10:32:00|107138.9|107113.9|107149.3|107124.3|107149.3|107124.3|107137.6|107112.6|25
1720780330000|2024-07-12 10:32:10|107149.5|107124.5|107152.7|107127.7|107153.2|107128.2|107149.5|107124.5|25
1720780340000|2024-07-12 10:32:20|107152.8|107127.8|107163.4|107113.4|107165.3|107128|107152.5|107113.4|17
1720780350000|2024-07-12 10:32:30|107163.2|107113.2|107168.5|107118.5|107170.3|107120.3|107163.1|107113.1|30
1720780360000|2024-07-12 10:32:40|107167.9|107117.9|107167|107117|107168.3|107118.3|107166.3|107116.3|21
1720780370000|2024-07-12 10:32:50|107166.5|107116.5|107168.8|107118.8|107170.6|107120.6|107163.8|107113.8|35
1720780380000|2024-07-12 10:33:00|107168.2|107118.2|107169|107119|107169.2|107119.2|107167.8|107117.8|13
1720780390000|2024-07-12 10:33:10|107169.1|107119.1|107170.4|107120.4|107170.9|107120.9|107169.1|107119.1|10
1720780400000|2024-07-12 10:33:20|107170.3|107120.3|107172.2|107122.2|107175.7|107125.7|107170.3|107120.3|19
1720780410000|2024-07-12 10:33:30|107171.7|107121.7|107172.8|107122.8|107172.8|107122.8|107171.7|107121.7|8
1720780420000|2024-07-12 10:33:40|107172.5|107122.5|107187.8|107137.8|107190|107140|107172.5|107122.5|23
1720780430000|2024-07-12 10:33:50|107187.5|107137.5|107186.3|107136.3|107187.5|107137.5|107186|107136|10
1720780440000|2024-07-12 10:34:00|107185.8|107135.8|107187.7|107137.7|107192.3|107142.3|107185.6|107135.6|22
1720780450000|2024-07-12 10:34:10|107187.5|107137.5|107188.7|107138.7|107188.7|107138.7|107183.8|107133.8|28
1720780460000|2024-07-12 10:34:20|107188.4|107138.4|107208.6|107158.6|107209.5|107159.5|107186.9|107136.9|34
1720780470000|2024-07-12 10:34:30|107208.7|107158.7|107202.8|107152.8|107208.7|107158.7|107202.1|107152.1|25
1720780480000|2024-07-12 10:34:40|107202.7|107152.7|107203|107153|107203.5|107153.5|107201.4|107151.4|13
1720780490000|2024-07-12 10:34:50|107202.9|107152.9|107206|107156|107206|107156|107202.9|107152.9|28
1720780500000|2024-07-12 10:35:00|107205|107155|107205.3|107155.3|107207.2|107157.2|107205|107155|24
1720780510000|2024-07-12 10:35:10|107205.4|107155.4|107203.3|107153.3|107205.4|107155.4|107202.2|107152.2|19
1720780520000|2024-07-12 10:35:20|107203.4|107153.4|107204.8|107154.8|107205|107155|107203.4|107153.4|12
1720780530000|2024-07-12 10:35:30|107203.5|107153.5|107202|107152|107203.5|107153.5|107201.6|107151.6|17
1720780540000|2024-07-12 10:35:40|107201.9|107151.9|107195.8|107145.8|107201.9|107151.9|107195.8|107145.8|16
1720780550000|2024-07-12 10:35:50|107195.9|107145.9|107202.8|107152.8|107202.8|107152.8|107195.2|107145.2|14
1720780560000|2024-07-12 10:36:00|107203.2|107153.2|107205.9|107155.9|107206.2|107156.2|107203.2|107153.2|14
1720780570000|2024-07-12 10:36:10|107206.2|107156.2|107206.3|107156.3|107206.4|107156.4|107205.4|107155.4|8
1720780580000|2024-07-12 10:36:20|107206.1|107156.1|107207.1|107157.1|107207.3|107157.3|107206.1|107156.1|12
1720780590000|2024-07-12 10:36:30|107207.6|107157.6|107207.4|107157.4|107207.6|107157.6|107206.1|107156.1|15
1720780600000|2024-07-12 10:36:40|107207.3|107157.3|107205.1|107155.1|107208.4|107158.4|107204.6|107154.6|18
1720780610000|2024-07-12 10:36:50|107205.2|107155.2|107205.4|107155.4|107206.4|107156.4|107205.2|107155.2|18
1720780620000|2024-07-12 10:37:00|107205.2|107155.2|107206.6|107156.6|107206.7|107156.7|107205.2|107155.2|15
1720780630000|2024-07-12 10:37:10|107206.8|107156.8|107206|107156|107207|107157|107206|107156|11
1720780640000|2024-07-12 10:37:20|107205.8|107155.8|107203.7|107153.7|107206.1|107156.1|107203.6|107153.6|17
1720780650000|2024-07-12 10:37:30|107203.6|107153.6|107197.9|107147.9|107203.6|107153.6|107197.9|107147.9|24
1720780660000|2024-07-12 10:37:40|107197.6|107147.6|107197.3|107147.3|107197.6|107147.6|107196.7|107146.7|5
1720780670000|2024-07-12 10:37:50|107197.2|107147.2|107197.8|107147.8|107197.8|107147.8|107196.6|107146.6|9
1720780680000|2024-07-12 10:38:00|107197.6|107147.6|107204.9|107154.9|107205.5|107155.5|107197.6|107147.6|27
1720780690000|2024-07-12 10:38:10|107205.4|107155.4|107198.5|107148.5|107206|107156|107198.4|107148.4|19
1720780700000|2024-07-12 10:38:20|107198.9|107148.9|107197|107147|107198.9|107148.9|107196.5|107146.5|23
1720780710000|2024-07-12 10:38:30|107197.4|107147.4|107197.7|107147.7|107198.7|107148.7|107196.9|107146.9|15
1720780720000|2024-07-12 10:38:40|107197.9|107147.9|107172.2|107147.2|107198.1|107148.9|107170.8|107142.5|21
1720780730000|2024-07-12 10:38:50|107172.4|107147.4|107188|107163|107189.8|107164.8|107172.1|107147.1|27
1720780740000|2024-07-12 10:39:00|107187|107162|107187.6|107162.6|107187.9|107162.9|107186.7|107161.7|21
1720780750000|2024-07-12 10:39:10|107187.7|107162.7|107186.8|107161.8|107187.7|107162.7|107186.8|107161.8|11
1720780760000|2024-07-12 10:39:20|107186|107161|107191.2|107166.2|107192.2|107167.2|107185.5|107160.5|23
1720780770000|2024-07-12 10:39:30|107191.3|107166.3|107206.4|107156.4|107206.4|107166.3|107191.3|107153.9|12
1720780780000|2024-07-12 10:39:40|107208|107158|107207.9|107157.9|107208.6|107158.6|107207.9|107157.9|8
1720780790000|2024-07-12 10:39:50|107207.8|107157.8|107225.8|107175.8|107226.8|107176.8|107207.8|107157.8|31
1720780800000|2024-07-12 10:40:00|107225.9|107175.9|107223.8|107173.8|107229|107179|107223.8|107173.8|33
1720780810000|2024-07-12 10:40:10|107224|107174|107225.6|107175.6|107226.1|107176.1|107223.4|107173.4|27
1720780820000|2024-07-12 10:40:20|107225.8|107175.8|107239.6|107189.6|107239.6|107189.6|107225.8|107175.8|22
1720780830000|2024-07-12 10:40:30|107239.4|107189.4|107236.3|107186.3|107239.4|107189.4|107235.7|107185.7|15
1720780840000|2024-07-12 10:40:40|107235.9|107185.9|107228.7|107178.7|107236.4|107186.4|107228.7|107178.7|32
1720780850000|2024-07-12 10:40:50|107228.3|107178.3|107235.2|107185.2|107235.2|107185.2|107227|107177|24
1720780860000|2024-07-12 10:41:00|107235.4|107185.4|107244.4|107194.4|107244.9|107194.9|107235.4|107185.4|20
1720780870000|2024-07-12 10:41:10|107243.9|107193.9|107250.9|107200.9|107250.9|107200.9|107241.8|107191.8|28
1720780880000|2024-07-12 10:41:20|107250.8|107200.8|107250.6|107200.6|107251.1|107201.1|107250.4|107200.4|13
1720780890000|2024-07-12 10:41:30|107250.7|107200.7|107250.8|107200.8|107250.9|107200.9|107250.7|107200.7|5
1720780900000|2024-07-12 10:41:40|107251|107201|107256.2|107206.2|107256.2|107206.2|107251|107201|21
1720780910000|2024-07-12 10:41:50|107255.4|107205.4|107261|107211|107261|107211|107255.3|107205.3|20
1720780920000|2024-07-12 10:42:00|107261.5|107211.5|107258|107208|107261.5|107211.5|107257.9|107207.9|17
1720780930000|2024-07-12 10:42:10|107257.9|107207.9|107260.5|107210.5|107261.6|107211.6|107257.9|107207.9|20
1720780940000|2024-07-12 10:42:20|107260|107210|107269.1|107219.1|107269.2|107219.2|107259.9|107209.9|43
1720780950000|2024-07-12 10:42:30|107270.2|107220.2|107272.5|107222.5|107273.8|107223.8|107270.2|107220.2|23
1720780960000|2024-07-12 10:42:40|107270.4|107220.4|107271.7|107221.7|107273|107223|107268.4|107218.4|22
1720780970000|2024-07-12 10:42:50|107271.6|107221.6|107271.1|107221.1|107271.8|107221.8|107271.1|107221.1|19
1720780980000|2024-07-12 10:43:00|107271.7|107221.7|107271.4|107221.4|107271.8|107221.8|107271.4|107221.4|10
1720780990000|2024-07-12 10:43:10|107268.1|107218.1|107269.3|107219.3|107269.9|107219.9|107265.8|107215.8|21
1720781000000|2024-07-12 10:43:20|107269.5|107219.5|107268.3|107218.3|107271|107221|107267.3|107217.3|19
1720781010000|2024-07-12 10:43:30|107268.7|107218.7|107270.2|107220.2|107271.8|107221.8|107268.7|107218.7|15
1720781020000|2024-07-12 10:43:40|107269.8|107219.8|107281.8|107231.8|107282.5|107232.5|107267|107217|33
1720781030000|2024-07-12 10:43:50|107281.9|107231.9|107285.9|107235.9|107286.4|107236.4|107281.6|107231.6|19
1720781040000|2024-07-12 10:44:00|107286.1|107236.1|107285.4|107235.4|107286.1|107236.1|107285.2|107235.2|6
1720781050000|2024-07-12 10:44:10|107286.4|107236.4|107285.6|107235.6|107286.4|107236.4|107285.1|107235.1|7
1720781060000|2024-07-12 10:44:20|107285.2|107235.2|107294.2|107244.2|107294.6|107244.6|107283.7|107233.7|26
1720781070000|2024-07-12 10:44:30|107294.5|107244.5|107298.5|107248.5|107298.7|107248.7|107293.6|107243.6|20
1720781080000|2024-07-12 10:44:40|107298.1|107248.1|107297.6|107247.6|107298.1|107248.1|107296.4|107246.4|11
1720781090000|2024-07-12 10:44:50|107297.5|107247.5|107293.5|107243.5|107297.5|107247.5|107293.5|107243.5|13
1720781100000|2024-07-12 10:45:00|107293.4|107243.4|107290|107240|107293.7|107243.7|107288.3|107238.3|17
1720781110000|2024-07-12 10:45:10|107289.9|107239.9|107296|107246|107296|107246|107289.9|107239.9|14
1720781120000|2024-07-12 10:45:20|107295.9|107245.9|107295.9|107245.9|107296.5|107246.5|107291.7|107241.7|19
1720781130000|2024-07-12 10:45:30|107295.8|107245.8|107305.9|107255.9|107305.9|107255.9|107295.8|107245.8|26
1720781140000|2024-07-12 10:45:40|107305.8|107255.8|107301.9|107251.9|107307|107257|107298.8|107248.8|37
1720781150000|2024-07-12 10:45:50|107302|107252|107298.9|107248.9|107303.7|107253.7|107298.9|107248.9|23
1720781160000|2024-07-12 10:46:00|107299.3|107249.3|107302.8|107252.8|107303|107253|107299.2|107249.2|21
1720781170000|2024-07-12 10:46:10|107303.3|107253.3|107310.2|107260.2|107310.6|107260.6|107303.2|107253.2|35
1720781180000|2024-07-12 10:46:20|107310.1|107260.1|107308.9|107258.9|107311.5|107261.5|107308.1|107258.1|28
1720781190000|2024-07-12 10:46:30|107308.5|107258.5|107307.7|107257.7|107310.3|107260.3|107307.5|107257.5|28
1720781200000|2024-07-12 10:46:40|107307.8|107257.8|107313.7|107263.7|107313.7|107263.7|107307.8|107257.8|20
1720781210000|2024-07-12 10:46:50|107313.6|107263.6|107315.4|107265.4|107315.7|107265.7|107312.1|107262.1|21
1720781220000|2024-07-12 10:47:00|107315.6|107265.6|107316.7|107266.7|107321.3|107271.3|107315.5|107265.5|28
1720781230000|2024-07-12 10:47:10|107316.6|107266.6|107318.9|107268.9|107319.8|107269.8|107314.7|107264.7|21
1720781240000|2024-07-12 10:47:20|107319.4|107269.4|107313.6|107263.6|107319.4|107269.4|107312.3|107262.3|20
1720781250000|2024-07-12 10:47:30|107313.9|107263.9|107315.1|107265.1|107317.8|107267.8|107309.1|107259.1|35
1720781260000|2024-07-12 10:47:40|107315.2|107265.2|107304.4|107254.4|107315.2|107265.2|107301.1|107251.1|23
1720781270000|2024-07-12 10:47:50|107307|107257|107317.3|107267.3|107317.5|107267.5|107307|107257|29
1720781280000|2024-07-12 10:48:00|107317.1|107267.1|107313.8|107263.8|107317.2|107267.2|107313.7|107263.7|18
1720781290000|2024-07-12 10:48:10|107313.9|107263.9|107319.9|107269.9|107320.1|107270.1|107313.9|107263.9|26
1720781300000|2024-07-12 10:48:20|107320.3|107270.3|107323.2|107273.2|107323.4|107273.4|107320.3|107270.3|25
1720781310000|2024-07-12 10:48:30|107323.3|107273.3|107325.5|107275.5|107326.3|107276.3|107323.3|107273.3|23
1720781320000|2024-07-12 10:48:40|107325.7|107275.7|107326.8|107276.8|107330.6|107280.6|107325.5|107275.5|31
1720781330000|2024-07-12 10:48:50|107326.5|107276.5|107327.3|107277.3|107327.3|107277.3|107326.1|107276.1|13
1720781340000|2024-07-12 10:49:00|107327.5|107277.5|107322|107272|107331.3|107281.3|107321.7|107271.7|31
1720781350000|2024-07-12 10:49:10|107321.9|107271.9|107326.5|107276.5|107327.7|107277.7|107321.3|107271.3|19
1720781360000|2024-07-12 10:49:20|107326.3|107276.3|107323.5|107273.5|107326.4|107276.4|107322.4|107272.4|22
1720781370000|2024-07-12 10:49:30|107323.6|107273.6|107307.2|107257.2|107325.2|107275.2|107306|107256|35
1720781380000|2024-07-12 10:49:40|107307.4|107257.4|107316.6|107266.6|107316.7|107266.7|107307.4|107257.4|23
1720781390000|2024-07-12 10:49:50|107317.2|107267.2|107316|107266|107317.7|107267.7|107314.3|107264.3|28
1720781400000|2024-07-12 10:50:00|107315.9|107265.9|107305.3|107280.3|107317|107280.6|107303.9|107265.9|18
1720781410000|2024-07-12 10:50:10|107305.5|107280.5|107305.7|107280.7|107305.7|107280.7|107305.1|107280.1|10
1720781420000|2024-07-12 10:50:20|107308.2|107283.2|107306|107281|107308.2|107283.2|107305.7|107280.7|13
1720781430000|2024-07-12 10:50:30|107303.8|107278.8|107286.8|107261.8|107304.7|107279.7|107286.7|107261.7|31
1720781440000|2024-07-12 10:50:40|107287.1|107262.1|107280.4|107255.4|107287.1|107262.1|107279.2|107254.2|31
1720781450000|2024-07-12 10:50:50|107280.3|107255.3|107290.6|107265.6|107290.8|107265.8|107280.3|107255.3|17
1720781460000|2024-07-12 10:51:00|107290.5|107265.5|107288.5|107263.5|107291.3|107266.3|107288.5|107263.5|20
1720781470000|2024-07-12 10:51:10|107288.6|107263.6|107284.7|107259.7|107290.7|107265.7|107284.6|107259.6|16
1720781480000|2024-07-12 10:51:20|107284.6|107259.6|107282.6|107257.6|107285.9|107260.9|107280.8|107255.8|21
1720781490000|2024-07-12 10:51:30|107284.9|107259.9|107286.6|107261.6|107286.7|107261.7|107284.8|107259.8|15
1720781500000|2024-07-12 10:51:40|107286.7|107261.7|107294.4|107269.4|107294.4|107269.4|107286.7|107261.7|23
1720781510000|2024-07-12 10:51:50|107294.8|107269.8|107292.1|107267.1|107296.3|107271.3|107291.4|107266.4|22
1720781520000|2024-07-12 10:52:00|107291.9|107266.9|107285.7|107260.7|107291.9|107266.9|107285.1|107260.1|20
1720781530000|2024-07-12 10:52:10|107284.1|107259.1|107281.1|107256.1|107284.1|107259.1|107279.5|107254.5|23
1720781540000|2024-07-12 10:52:20|107281|107256|107291.2|107266.2|107291.2|107266.2|107281|107256|19
1720781550000|2024-07-12 10:52:30|107291.1|107266.1|107289.4|107264.4|107291.1|107266.1|107287.5|107262.5|18
1720781560000|2024-07-12 10:52:40|107289.2|107264.2|107290.9|107265.9|107291.1|107266.1|107289.2|107264.2|7
1720781570000|2024-07-12 10:52:50|107291|107266|107294.4|107269.4|107295|107270|107290.9|107265.9|21
1720781580000|2024-07-12 10:53:00|107295|107270|107292.1|107267.1|107295|107270|107292.1|107267.1|22
1720781590000|2024-07-12 10:53:10|107292.3|107267.3|107293|107268|107293.5|107268.5|107291.7|107266.7|16
1720781600000|2024-07-12 10:53:20|107293.2|107268.2|107289.9|107264.9|107294|107269|107289.9|107264.9|15
1720781610000|2024-07-12 10:53:30|107290.5|107265.5|107286.1|107261.1|107291|107266|107285.7|107260.7|17
1720781620000|2024-07-12 10:53:40|107286.8|107261.8|107290|107265|107290|107265|107286.8|107261.8|14
1720781630000|2024-07-12 10:53:50|107290.3|107265.3|107293.5|107268.5|107294.5|107269.5|107290.3|107265.3|11
1720781640000|2024-07-12 10:54:00|107293.3|107268.3|107306|107281|107306.2|107281.2|107293.3|107268.3|32
1720781650000|2024-07-12 10:54:10|107305.6|107280.6|107304.8|107279.8|107305.9|107280.9|107302.4|107277.4|14
1720781660000|2024-07-12 10:54:20|107304.7|107279.7|107305.7|107280.7|107305.7|107280.7|107304.7|107279.7|26
1720781670000|2024-07-12 10:54:30|107305.8|107280.8|107304.7|107279.7|107305.8|107280.8|107304.5|107279.5|23
1720781680000|2024-07-12 10:54:40|107305|107280|107297|107272|107305.4|107280.4|107293.8|107268.8|22
1720781690000|2024-07-12 10:54:50|107296.7|107271.7|107291.7|107266.7|107297.3|107272.3|107290.6|107265.6|23
1720781700000|2024-07-12 10:55:00|107290.3|107265.3|107290.7|107265.7|107290.7|107265.7|107286.5|107261.5|32
1720781710000|2024-07-12 10:55:10|107291|107266|107293.3|107268.3|107294|107269|107290.8|107265.8|20
1720781720000|2024-07-12 10:55:20|107293.5|107268.5|107293.7|107268.7|107297.5|107272.5|107293.1|107268.1|20
1720781730000|2024-07-12 10:55:30|107294.1|107269.1|107292|107267|107295.3|107270.3|107292|107267|20
1720781740000|2024-07-12 10:55:40|107291.9|107266.9|107294.2|107269.2|107294.2|107269.2|107291.9|107266.9|14
1720781750000|2024-07-12 10:55:50|107293.8|107268.8|107298.6|107273.6|107299.1|107274.1|107293.8|107268.8|18
1720781760000|2024-07-12 10:56:00|107298|107273|107294.2|107269.2|107298.2|107273.2|107292.1|107267.1|20
1720781770000|2024-07-12 10:56:10|107293.8|107268.8|107287.9|107262.9|107294.2|107269.2|107287.7|107262.7|29
1720781780000|2024-07-12 10:56:20|107288.3|107263.3|107286.9|107261.9|107288.5|107263.5|107286.9|107261.9|12
1720781790000|2024-07-12 10:56:30|107286.6|107261.6|107281|107256|107286.6|107261.6|107280.8|107255.8|14
1720781800000|2024-07-12 10:56:40|107281.2|107256.2|107282|107257|107284.6|107259.6|107281.2|107256.2|22
1720781810000|2024-07-12 10:56:50|107280.7|107255.7|107278.5|107253.5|107280.7|107255.7|107276.4|107251.4|15
1720781820000|2024-07-12 10:57:00|107278.4|107253.4|107290.2|107265.2|107290.2|107265.2|107277.2|107252.2|21
1720781830000|2024-07-12 10:57:10|107290.4|107265.4|107289.2|107264.2|107290.5|107265.5|107288.7|107263.7|16
1720781840000|2024-07-12 10:57:20|107289.1|107264.1|107288.6|107263.6|107289.6|107264.6|107288.4|107263.4|15
1720781850000|2024-07-12 10:57:30|107289.1|107264.1|107291.7|107266.7|107291.7|107266.7|107288.8|107263.8|16
1720781860000|2024-07-12 10:57:40|107292|107267|107286.4|107261.4|107292.1|107267.1|107285.5|107260.5|28
1720781870000|2024-07-12 10:57:50|107285.6|107260.6|107288.4|107263.4|107288.4|107263.4|107285.1|107260.1|16
1720781880000|2024-07-12 10:58:00|107286.6|107261.6|107290.6|107265.6|107290.6|107265.6|107285.4|107260.4|20
1720781890000|2024-07-12 10:58:10|107290.5|107265.5|107291.1|107266.1|107292.1|107267.1|107290.5|107265.5|12
1720781900000|2024-07-12 10:58:20|107290.1|107265.1|107287.5|107262.5|107290.3|107265.3|107287.1|107262.1|18
1720781910000|2024-07-12 10:58:30|107287.3|107262.3|107288.2|107263.2|107290.4|107265.4|107287.2|107262.2|19
1720781920000|2024-07-12 10:58:40|107288.3|107263.3|107281.6|107256.6|107288.3|107263.3|107281.6|107256.6|32
1720781930000|2024-07-12 10:58:50|107281.2|107256.2|107282.4|107257.4|107285.3|107260.3|107281.1|107256.1|25
1720781940000|2024-07-12 10:59:00|107282.2|107257.2|107282.9|107257.9|107283.5|107258.5|107281.9|107256.9|18
1720781950000|2024-07-12 10:59:10|107283|107258|107282.2|107257.2|107283.2|107258.2|107281|107256|16
1720781960000|2024-07-12 10:59:20|107282.9|107257.9|107276.6|107251.6|107283.1|107258.1|107275.6|107250.6|29
1720781970000|2024-07-12 10:59:30|107276.5|107251.5|107278.1|107253.1|107279.5|107254.5|107276.2|107251.2|21
1720781980000|2024-07-12 10:59:40|107277.5|107252.5|107278|107253|107278.9|107253.9|107277.5|107252.5|20
1720781990000|2024-07-12 10:59:50|107277.6|107252.6|107273.1|107248.1|107278.1|107253.1|107272.9|107247.9|19
1720782000000|2024-07-12 11:00:00|107273.5|107248.5|107264.3|107239.3|107273.5|107248.5|107258.6|107233.6|44
1720782010000|2024-07-12 11:00:10|107266.1|107241.1|107232|107207|107267.7|107242.7|107230|107205|47
1720782020000|2024-07-12 11:00:20|107232.1|107207.1|107236.4|107211.4|107239.8|107214.8|107231.8|107206.8|37
1720782030000|2024-07-12 11:00:30|107236.1|107211.1|107229.2|107204.2|107237.3|107212.3|107229.2|107204.2|32
1720782040000|2024-07-12 11:00:40|107228.2|107203.2|107228.8|107203.8|107229.2|107204.2|107223.7|107198.7|47
1720782050000|2024-07-12 11:00:50|107229|107204|107230.2|107205.2|107231.5|107206.5|107227|107202|32
1720782060000|2024-07-12 11:01:00|107230.4|107205.4|107232.2|107207.2|107233|107208|107229.6|107204.6|33
1720782070000|2024-07-12 11:01:10|107231.9|107206.9|107254.3|107229.3|107256.2|107231.2|107231.4|107206.4|40
1720782080000|2024-07-12 11:01:20|107254.5|107229.5|107257.4|107232.4|107257.9|107232.9|107253.2|107228.2|22
1720782090000|2024-07-12 11:01:30|107257.9|107232.9|107260.1|107235.1|107260.7|107235.7|107253.8|107228.8|33
1720782100000|2024-07-12 11:01:40|107260|107235|107265.5|107240.5|107265.6|107240.6|107258.6|107233.6|24
1720782110000|2024-07-12 11:01:50|107265.4|107240.4|107265.1|107240.1|107265.4|107240.4|107264.3|107239.3|14
1720782120000|2024-07-12 11:02:00|107264.9|107239.9|107255.4|107230.4|107266.2|107241.2|107254.5|107229.5|35
1720782130000|2024-07-12 11:02:10|107255.7|107230.7|107247.1|107222.1|107255.7|107230.7|107247.1|107222.1|41
1720782140000|2024-07-12 11:02:20|107246.9|107221.9|107245.3|107220.3|107247.6|107222.6|107245.3|107220.3|30
1720782150000|2024-07-12 11:02:30|107244.7|107219.7|107246.9|107221.9|107251.2|107226.2|107242.7|107217.7|36
1720782160000|2024-07-12 11:02:40|107246.5|107221.5|107245.3|107220.3|107252.9|107227.9|107244|107219|35
1720782170000|2024-07-12 11:02:50|107244.4|107219.4|107249.4|107224.4|107252.6|107227.6|107244.4|107219.4|33
1720782180000|2024-07-12 11:03:00|107249.7|107224.7|107265.2|107240.2|107265.2|107240.2|107249.7|107224.7|32
1720782190000|2024-07-12 11:03:10|107265.4|107240.4|107269.4|107244.4|107269.4|107244.4|107264.6|107239.6|11
1720782200000|2024-07-12 11:03:20|107270|107245|107275|107250|107275.1|107250.1|107269.5|107244.5|19
1720782210000|2024-07-12 11:03:30|107274.7|107249.7|107268.3|107243.3|107278.1|107253.1|107266.9|107241.9|28
1720782220000|2024-07-12 11:03:40|107267.5|107242.5|107269.2|107244.2|107269.2|107244.2|107267.5|107242.5|14
1720782230000|2024-07-12 11:03:50|107269.3|107244.3|107266|107241|107269.3|107244.3|107266|107241|24
1720782240000|2024-07-12 11:04:00|107266.3|107241.3|107268.9|107243.9|107268.9|107243.9|107266.3|107241.3|19
1720782250000|2024-07-12 11:04:10|107269.2|107244.2|107269|107244|107270.6|107245.6|107268.7|107243.7|26
1720782260000|2024-07-12 11:04:20|107268.8|107243.8|107268.8|107243.8|107269.1|107244.1|107266.7|107241.7|23
1720782270000|2024-07-12 11:04:30|107269.3|107244.3|107273.2|107248.2|107273.5|107248.5|107269.3|107244.3|22
1720782280000|2024-07-12 11:04:40|107273.4|107248.4|107271.2|107246.2|107274.8|107249.8|107271.2|107246.2|18
1720782290000|2024-07-12 11:04:50|107271.4|107246.4|107275.2|107250.2|107277.3|107252.3|107271.2|107246.2|29
1720782300000|2024-07-12 11:05:00|107275|107250|107277.1|107252.1|107277.1|107252.1|107273.6|107248.6|32
1720782310000|2024-07-12 11:05:10|107277.3|107252.3|107279.8|107254.8|107279.9|107254.9|107275.5|107250.5|31
1720782320000|2024-07-12 11:05:20|107279.5|107254.5|107275.4|107250.4|107279.7|107254.7|107274.4|107249.4|25
1720782330000|2024-07-12 11:05:30|107275.6|107250.6|107275.6|107250.6|107276|107251|107275.4|107250.4|12
1720782340000|2024-07-12 11:05:40|107275.4|107250.4|107289.3|107264.3|107290.3|107265.3|107274.5|107249.5|26
1720782350000|2024-07-12 11:05:50|107290|107265|107287.4|107262.4|107290|107265|107285.4|107260.4|19
1720782360000|2024-07-12 11:06:00|107288|107263|107285.8|107260.8|107288|107263|107285.4|107260.4|18
1720782370000|2024-07-12 11:06:10|107285.6|107260.6|107281.7|107256.7|107285.6|107260.6|107280.6|107255.6|17
1720782380000|2024-07-12 11:06:20|107281.6|107256.6|107283.6|107258.6|107284.1|107259.1|107281.6|107256.6|21
1720782390000|2024-07-12 11:06:30|107283.7|107258.7|107284|107259|107285|107260|107280.7|107255.7|36
1720782400000|2024-07-12 11:06:40|107284.1|107259.1|107270.6|107245.6|107284.1|107259.1|107270.5|107245.5|22
1720782410000|2024-07-12 11:06:50|107270.2|107245.2|107277.3|107252.3|107277.6|107252.6|107269.8|107244.8|15
1720782420000|2024-07-12 11:07:00|107277.1|107252.1|107277.6|107252.6|107277.6|107252.6|107277.1|107252.1|3
1720782430000|2024-07-12 11:07:10|107278|107253|107275.4|107250.4|107279.2|107254.2|107274.9|107249.9|21
1720782440000|2024-07-12 11:07:20|107275.6|107250.6|107276.2|107251.2|107276.5|107251.5|107275.6|107250.6|7
1720782450000|2024-07-12 11:07:30|107276.4|107251.4|107279.2|107254.2|107279.2|107254.2|107276.4|107251.4|20
1720782460000|2024-07-12 11:07:40|107279.1|107254.1|107285|107260|107285.4|107260.4|107279.1|107254.1|25
1720782470000|2024-07-12 11:07:50|107285.2|107260.2|107284.2|107259.2|107286.6|107261.6|107284.2|107259.2|13
1720782480000|2024-07-12 11:08:00|107283.3|107258.3|107282.6|107257.6|107284.1|107259.1|107282.2|107257.2|28
1720782490000|2024-07-12 11:08:10|107282.4|107257.4|107282.1|107257.1|107284.5|107259.5|107281.7|107256.7|18
1720782500000|2024-07-12 11:08:20|107282.2|107257.2|107282.6|107257.6|107282.6|107257.6|107276.7|107251.7|26
1720782510000|2024-07-12 11:08:30|107283.1|107258.1|107287|107262|107287|107262|107283.1|107258.1|13
1720782520000|2024-07-12 11:08:40|107287.1|107262.1|107289.9|107264.9|107290|107265|107287.1|107262.1|14
1720782530000|2024-07-12 11:08:50|107290.4|107265.4|107291|107266|107293.4|107268.4|107290.4|107265.4|26
1720782540000|2024-07-12 11:09:00|107290.7|107265.7|107305.1|107255.1|107305.5|107265.7|107290.7|107254.4|19
1720782550000|2024-07-12 11:09:10|107305.2|107255.2|107306.7|107256.7|107306.9|107256.9|107304.8|107254.8|10
1720782560000|2024-07-12 11:09:20|107307.1|107257.1|107316.8|107266.8|107316.8|107266.8|107305.9|107255.9|15
1720782570000|2024-07-12 11:09:30|107320.6|107270.6|107325.2|107275.2|107325.2|107275.2|107319.1|107269.1|25
1720782580000|2024-07-12 11:09:40|107325.4|107275.4|107324.4|107274.4|107325.4|107275.4|107323.4|107273.4|16
1720782590000|2024-07-12 11:09:50|107325.6|107275.6|107318.1|107268.1|107325.7|107275.7|107318.1|107268.1|22
1720782600000|2024-07-12 11:10:00|107318|107268|107309.2|107259.2|107318|107268|107305.2|107255.2|29
1720782610000|2024-07-12 11:10:10|107309.1|107259.1|107308.9|107258.9|107309.1|107259.1|107308.1|107258.1|12
1720782620000|2024-07-12 11:10:20|107309|107259|107313.2|107263.2|107313.2|107263.2|107309|107259|31
1720782630000|2024-07-12 11:10:30|107313.3|107263.3|107304.3|107254.3|107313.3|107263.3|107299.7|107249.7|34
1720782640000|2024-07-12 11:10:40|107304.4|107254.4|107290.7|107265.7|107304.4|107266.4|107290.7|107252.7|18
1720782650000|2024-07-12 11:10:50|107290.9|107265.9|107288.7|107263.7|107291.2|107266.2|107285.1|107260.1|19
1720782660000|2024-07-12 11:11:00|107289.2|107264.2|107291|107266|107291.2|107266.2|107289.1|107264.1|13
1720782670000|2024-07-12 11:11:10|107291.3|107266.3|107294.3|107269.3|107294.9|107269.9|107291.3|107266.3|14
1720782680000|2024-07-12 11:11:20|107292.5|107267.5|107288.6|107263.6|107292.5|107267.5|107286.8|107261.8|32
1720782690000|2024-07-12 11:11:30|107288.9|107263.9|107297.1|107272.1|107297.7|107272.7|107288.9|107263.9|27
1720782700000|2024-07-12 11:11:40|107296.9|107271.9|107300.8|107275.8|107301.9|107276.9|107296.9|107271.9|24
1720782710000|2024-07-12 11:11:50|107299.2|107274.2|107293.1|107268.1|107299.7|107274.7|107293.1|107268.1|24
1720782720000|2024-07-12 11:12:00|107293.5|107268.5|107293.3|107268.3|107294.4|107269.4|107289.4|107264.4|25
1720782730000|2024-07-12 11:12:10|107292.9|107267.9|107299.9|107274.9|107299.9|107274.9|107292.9|107267.9|27
1720782740000|2024-07-12 11:12:20|107300.3|107275.3|107302|107277|107302|107277|107300.3|107275.3|15
1720782750000|2024-07-12 11:12:30|107301.7|107276.7|107301.3|107276.3|107301.7|107276.7|107300.1|107275.1|20
1720782760000|2024-07-12 11:12:40|107301.2|107276.2|107309.1|107284.1|107309.1|107284.1|107300.7|107275.7|26
1720782770000|2024-07-12 11:12:50|107309.5|107284.5|107300.9|107275.9|107310.2|107285.2|107300.9|107275.9|24
1720782780000|2024-07-12 11:13:00|107301.1|107276.1|107303.4|107278.4|107304.1|107279.1|107301.1|107276.1|19
1720782790000|2024-07-12 11:13:10|107303.3|107278.3|107302.9|107277.9|107303.3|107278.3|107301.6|107276.6|16
1720782800000|2024-07-12 11:13:20|107303|107278|107305.5|107280.5|107307|107282|107302.9|107277.9|18
1720782810000|2024-07-12 11:13:30|107306|107281|107305.3|107280.3|107306|107281|107305.2|107280.2|12
1720782820000|2024-07-12 11:13:40|107305.4|107280.4|107306.2|107281.2|107306.3|107281.3|107305.3|107280.3|8
1720782830000|2024-07-12 11:13:50|107306|107281|107305.3|107280.3|107306.3|107281.3|107305|107280|20
1720782840000|2024-07-12 11:14:00|107305.1|107280.1|107306|107281|107306|107281|107304.8|107279.8|16
1720782850000|2024-07-12 11:14:10|107305.9|107280.9|107304.1|107279.1|107306|107281|107304|107279|15
1720782860000|2024-07-12 11:14:20|107303.8|107278.8|107302.3|107277.3|107303.8|107278.8|107298.3|107273.3|16
1720782870000|2024-07-12 11:14:30|107302.4|107277.4|107300.6|107275.6|107302.4|107277.4|107300.5|107275.5|16
1720782880000|2024-07-12 11:14:40|107300.4|107275.4|107291.2|107266.2|107300.6|107275.6|107290.6|107265.6|22
1720782890000|2024-07-12 11:14:50|107291.8|107266.8|107293.3|107268.3|107293.4|107268.4|107291.8|107266.8|15
1720782900000|2024-07-12 11:15:00|107293.7|107268.7|107288.8|107263.8|107294.3|107269.3|107287.5|107262.5|31
1720782910000|2024-07-12 11:15:10|107289.1|107264.1|107293.6|107268.6|107293.6|107268.6|107288.9|107263.9|17
1720782920000|2024-07-12 11:15:20|107293.5|107268.5|107304.3|107254.3|107306.1|107268.5|107293.5|107254.1|14
1720782930000|2024-07-12 11:15:30|107304.4|107254.4|107302.2|107252.2|107304.8|107254.8|107301.7|107251.7|23
1720782940000|2024-07-12 11:15:40|107302.1|107252.1|107298.6|107248.6|107302.1|107252.1|107298.6|107248.6|29
1720782950000|2024-07-12 11:15:50|107298.8|107248.8|107314.9|107264.9|107314.9|107264.9|107298.6|107248.6|31
1720782960000|2024-07-12 11:16:00|107315|107265|107306.9|107256.9|107317.4|107267.4|107298.1|107248.1|20
1720782970000|2024-07-12 11:16:10|107306.1|107256.1|107305.3|107255.3|107307.8|107257.8|107303.3|107253.3|30
1720782980000|2024-07-12 11:16:20|107305.7|107255.7|107312.1|107262.1|107312.7|107262.7|107305.7|107255.7|27
1720782990000|2024-07-12 11:16:30|107311.8|107261.8|107305.4|107255.4|107311.8|107261.8|107302.8|107252.8|32
1720783000000|2024-07-12 11:16:40|107304.6|107254.6|107306.2|107256.2|107306.6|107256.6|107304.2|107254.2|19
1720783010000|2024-07-12 11:16:50|107306.1|107256.1|107303|107253|107307.5|107257.5|107303|107253|13
1720783020000|2024-07-12 11:17:00|107302.2|107252.2|107294.6|107244.6|107303.9|107253.9|107294.6|107244.6|30
1720783030000|2024-07-12 11:17:10|107294|107244|107301.8|107251.8|107301.8|107251.8|107293.9|107243.9|20
1720783040000|2024-07-12 11:17:20|107301.9|107251.9|107302.8|107252.8|107302.9|107252.9|107297.1|107247.1|34
1720783050000|2024-07-12 11:17:30|107303.8|107253.8|107305.9|107255.9|107308.3|107258.3|107303.8|107253.8|34
1720783060000|2024-07-12 11:17:40|107306.5|107256.5|107306.9|107256.9|107307.1|107257.1|107305.9|107255.9|13
1720783070000|2024-07-12 11:17:50|107306.7|107256.7|107308.2|107258.2|107308.7|107258.7|107306.3|107256.3|11
1720783080000|2024-07-12 11:18:00|107308.3|107258.3|107315|107265|107315.2|107265.2|107307.3|107257.3|23
1720783090000|2024-07-12 11:18:10|107314.7|107264.7|107320.1|107270.1|107320.1|107270.1|107314.5|107264.5|14
1720783100000|2024-07-12 11:18:20|107320.4|107270.4|107325.9|107275.9|107325.9|107275.9|107320.4|107270.4|19
1720783110000|2024-07-12 11:18:30|107326|107276|107325.1|107275.1|107326|107276|107324.5|107274.5|14
1720783120000|2024-07-12 11:18:40|107324.9|107274.9|107324.2|107274.2|107324.9|107274.9|107320.4|107270.4|19
1720783130000|2024-07-12 11:18:50|107323.9|107273.9|107321.3|107271.3|107323.9|107273.9|107316|107266|36
1720783140000|2024-07-12 11:19:00|107319.5|107269.5|107323.8|107273.8|107330.8|107280.8|107319|107269|28
1720783150000|2024-07-12 11:19:10|107323.7|107273.7|107322.8|107272.8|107323.7|107273.7|107322|107272|17
1720783160000|2024-07-12 11:19:20|107322.6|107272.6|107323.4|107273.4|107326.3|107276.3|107321.4|107271.4|24
1720783170000|2024-07-12 11:19:30|107322.6|107272.6|107318.3|107268.3|107323.5|107273.5|107318.3|107268.3|30
1720783180000|2024-07-12 11:19:40|107318.1|107268.1|107318.5|107268.5|107318.8|107268.8|107316.5|107266.5|14
1720783190000|2024-07-12 11:19:50|107318.2|107268.2|107319.3|107269.3|107323.2|107273.2|107318.1|107268.1|18
1720783200000|2024-07-12 11:20:00|107319.2|107269.2|107334|107284|107334.4|107284.4|107319.1|107269.1|30
1720783210000|2024-07-12 11:20:10|107333.8|107283.8|107341.8|107291.8|107342.3|107292.3|107333.8|107283.8|27
1720783220000|2024-07-12 11:20:20|107341.5|107291.5|107327.9|107302.9|107342.1|107304|107327.7|107291.2|20
1720783230000|2024-07-12 11:20:30|107328.3|107303.3|107329.2|107304.2|107330.3|107305.3|107328.3|107303.3|16
1720783240000|2024-07-12 11:20:40|107329|107304|107326.4|107301.4|107329.2|107304.2|107325.4|107300.4|15
1720783250000|2024-07-12 11:20:50|107326.5|107301.5|107326.1|107301.1|107326.7|107301.7|107326.1|107301.1|5
1720783260000|2024-07-12 11:21:00|107326.2|107301.2|107325.1|107300.1|107326.3|107301.3|107325.1|107300.1|10
1720783270000|2024-07-12 11:21:10|107325.4|107300.4|107322|107297|107325.7|107300.7|107322|107297|10
1720783280000|2024-07-12 11:21:20|107322.2|107297.2|107321.8|107296.8|107322.2|107297.2|107321|107296|21
1720783290000|2024-07-12 11:21:30|107323.2|107298.2|107319.9|107294.9|107323.8|107298.8|107319.4|107294.4|25
1720783300000|2024-07-12 11:21:40|107319.6|107294.6|107318.5|107293.5|107319.6|107294.6|107318.5|107293.5|19
1720783310000|2024-07-12 11:21:50|107316.5|107291.5|107313.5|107288.5|107316.5|107291.5|107313.5|107288.5|25
1720783320000|2024-07-12 11:22:00|107313.1|107288.1|107313|107288|107313.3|107288.3|107313|107288|5
1720783330000|2024-07-12 11:22:10|107313.1|107288.1|107318.5|107293.5|107318.5|107293.5|107313.1|107288.1|21
1720783340000|2024-07-12 11:22:20|107318.4|107293.4|107322.9|107297.9|107322.9|107297.9|107317.8|107292.8|15
1720783350000|2024-07-12 11:22:30|107323|107298|107323.4|107298.4|107324.3|107299.3|107323|107298|16
1720783360000|2024-07-12 11:22:40|107323.3|107298.3|107322|107297|107325.3|107300.3|107322|107297|16
1720783370000|2024-07-12 11:22:50|107322.8|107297.8|107322.7|107297.7|107323.4|107298.4|107321.5|107296.5|25
1720783380000|2024-07-12 11:23:00|107323.5|107298.5|107325.1|107300.1|107325.1|107300.1|107323.5|107298.5|15
1720783390000|2024-07-12 11:23:10|107325|107300|107319.1|107294.1|107325|107300|107318.7|107293.7|22
1720783400000|2024-07-12 11:23:20|107319.2|107294.2|107324.6|107299.6|107324.7|107299.7|107319.2|107294.2|18
1720783410000|2024-07-12 11:23:30|107324.7|107299.7|107327.6|107302.6|107328.4|107303.4|107323.7|107298.7|20
1720783420000|2024-07-12 11:23:40|107327.4|107302.4|107347.5|107297.5|107350.5|107313.7|107327.4|107297.4|33
1720783430000|2024-07-12 11:23:50|107347.4|107297.4|107348.2|107298.2|107349|107299|107344.2|107294.2|29
1720783440000|2024-07-12 11:24:00|107348.4|107298.4|107360.9|107310.9|107363.8|107313.8|107348.4|107298.4|42
1720783450000|2024-07-12 11:24:10|107360.6|107310.6|107360.2|107310.2|107362.4|107312.4|107357.3|107307.3|51
1720783460000|2024-07-12 11:24:20|107360|107310|107359.8|107309.8|107360.8|107310.8|107359|107309|49
1720783470000|2024-07-12 11:24:30|107360|107310|107360|107310|107361|107311|107357.4|107307.4|46
1720783480000|2024-07-12 11:24:40|107359.8|107309.8|107359.4|107309.4|107360.5|107310.5|107358.5|107308.5|38
1720783490000|2024-07-12 11:24:50|107359|107309|107357.5|107307.5|107359.6|107309.6|107357|107307|28
1720783500000|2024-07-12 11:25:00|107356.4|107306.4|107364.9|107314.9|107364.9|107314.9|107356.4|107306.4|34
1720783510000|2024-07-12 11:25:10|107365.2|107315.2|107359.5|107309.5|107365.4|107315.4|107359|107309|19
1720783520000|2024-07-12 11:25:20|107359.4|107309.4|107362.1|107312.1|107362.2|107312.2|107359.2|107309.2|10
1720783530000|2024-07-12 11:25:30|107361.8|107311.8|107364.1|107314.1|107364.6|107314.6|107361.8|107311.8|33
1720783540000|2024-07-12 11:25:40|107363.5|107313.5|107364|107314|107364.9|107314.9|107363.4|107313.4|14
1720783550000|2024-07-12 11:25:50|107364.1|107314.1|107363.4|107313.4|107364.1|107314.1|107363.2|107313.2|15
1720783560000|2024-07-12 11:26:00|107363.6|107313.6|107364.6|107314.6|107367.7|107317.7|107363.6|107313.6|21
1720783570000|2024-07-12 11:26:10|107364.5|107314.5|107363|107313|107364.6|107314.6|107362.8|107312.8|14
1720783580000|2024-07-12 11:26:20|107363.8|107313.8|107390.5|107340.5|107394|107344|107363.8|107313.8|25
1720783590000|2024-07-12 11:26:30|107390.2|107340.2|107390.9|107340.9|107390.9|107340.9|107389.7|107339.7|15
1720783600000|2024-07-12 11:26:40|107391.1|107341.1|107386.1|107336.1|107391.2|107341.2|107385.5|107335.5|23
1720783610000|2024-07-12 11:26:50|107386|107336|107389.2|107339.2|107389.4|107339.4|107385.7|107335.7|23
1720783620000|2024-07-12 11:27:00|107388.8|107338.8|107389|107339|107390|107340|107387.6|107337.6|18
1720783630000|2024-07-12 11:27:10|107388.9|107338.9|107399.8|107349.8|107402.2|107352.2|107388.3|107338.3|30
1720783640000|2024-07-12 11:27:20|107399.7|107349.7|107396.7|107346.7|107399.7|107349.7|107395.9|107345.9|22
1720783650000|2024-07-12 11:27:30|107396.8|107346.8|107397|107347|107397.1|107347.1|107396.6|107346.6|10
1720783660000|2024-07-12 11:27:40|107396.8|107346.8|107396.6|107346.6|107398.3|107348.3|107395.7|107345.7|22
1720783670000|2024-07-12 11:27:50|107396.3|107346.3|107385.3|107335.3|107396.3|107346.3|107385.3|107335.3|21
1720783680000|2024-07-12 11:28:00|107385.1|107335.1|107380.1|107330.1|107385.2|107335.2|107380.1|107330.1|18
1720783690000|2024-07-12 11:28:10|107380.4|107330.4|107381.9|107331.9|107381.9|107331.9|107379.9|107329.9|18
1720783700000|2024-07-12 11:28:20|107381.6|107331.6|107381|107331|107381.8|107331.8|107380|107330|25
1720783710000|2024-07-12 11:28:30|107381.3|107331.3|107378.5|107328.5|107381.4|107331.4|107378.5|107328.5|21
1720783720000|2024-07-12 11:28:40|107378.6|107328.6|107382|107332|107382|107332|107374.4|107324.4|35
1720783730000|2024-07-12 11:28:50|107381.5|107331.5|107381.6|107331.6|107382.8|107332.8|107377.4|107327.4|21
1720783740000|2024-07-12 11:29:00|107382.4|107332.4|107390.4|107340.4|107390.5|107340.5|107382.4|107332.4|21
1720783750000|2024-07-12 11:29:10|107393.1|107343.1|107394.2|107344.2|107394.6|107344.6|107389|107339|22
1720783760000|2024-07-12 11:29:20|107395|107345|107419.7|107369.7|107419.9|107369.9|107395|107345|43
1720783770000|2024-07-12 11:29:30|107418.4|107368.4|107428.7|107378.7|107429.4|107379.4|107418.4|107368.4|29
1720783780000|2024-07-12 11:29:40|107428.1|107378.1|107426.8|107376.8|107428.1|107378.1|107424.3|107374.3|21
1720783790000|2024-07-12 11:29:50|107426.9|107376.9|107418.8|107368.8|107426.9|107376.9|107418.3|107368.3|27
1720783800000|2024-07-12 11:30:00|107418.2|107368.2|107422.5|107372.5|107422.5|107372.5|107418.2|107368.2|20
1720783810000|2024-07-12 11:30:10|107422.6|107372.6|107420.6|107370.6|107422.6|107372.6|107418.4|107368.4|21
1720783820000|2024-07-12 11:30:20|107420.4|107370.4|107419.9|107369.9|107422.7|107372.7|107419|107369|28
1720783830000|2024-07-12 11:30:30|107419.7|107369.7|107425|107375|107429|107379|107419.7|107369.7|33
1720783840000|2024-07-12 11:30:40|107425.4|107375.4|107429.7|107379.7|107430.2|107380.2|107425|107375|26
1720783850000|2024-07-12 11:30:50|107429.9|107379.9|107438.9|107388.9|107441.1|107391.1|107429.9|107379.9|32
1720783860000|2024-07-12 11:31:00|107439.4|107389.4|107433.4|107383.4|107439.4|107389.4|107431.8|107381.8|34
1720783870000|2024-07-12 11:31:10|107433.8|107383.8|107432.4|107382.4|107434.6|107384.6|107432.1|107382.1|24
1720783880000|2024-07-12 11:31:20|107432.3|107382.3|107433.3|107383.3|107433.3|107383.3|107430.8|107380.8|21
1720783890000|2024-07-12 11:31:30|107433.5|107383.5|107432.1|107382.1|107436.1|107386.1|107431.1|107381.1|20
1720783900000|2024-07-12 11:31:40|107432|107382|107423.8|107398.8|107432.1|107400.7|107419.9|107381.7|33
1720783910000|2024-07-12 11:31:50|107424|107399|107422.3|107397.3|107426.7|107401.7|107422.3|107397.3|22
1720783920000|2024-07-12 11:32:00|107422.1|107397.1|107419.9|107394.9|107422.5|107397.5|107419.4|107394.4|13
1720783930000|2024-07-12 11:32:10|107419.4|107394.4|107404.5|107379.5|107419.4|107394.4|107400.1|107375.1|32
1720783940000|2024-07-12 11:32:20|107404.7|107379.7|107408.2|107383.2|107408.2|107383.2|107403.3|107378.3|19
1720783950000|2024-07-12 11:32:30|107407.9|107382.9|107406|107381|107408.1|107383.1|107405.1|107380.1|25
1720783960000|2024-07-12 11:32:40|107405.6|107380.6|107399.1|107374.1|107405.6|107380.6|107393.9|107368.9|21
1720783970000|2024-07-12 11:32:50|107400.3|107375.3|107401.1|107376.1|107401.4|107376.4|107399.6|107374.6|11
1720783980000|2024-07-12 11:33:00|107401|107376|107403.5|107378.5|107403.7|107378.7|107401|107376|21
1720783990000|2024-07-12 11:33:10|107404.1|107379.1|107406.6|107381.6|107407.5|107382.5|107403.9|107378.9|20
1720784000000|2024-07-12 11:33:20|107406.5|107381.5|107417.1|107392.1|107417.2|107392.2|107406.5|107381.5|24
1720784010000|2024-07-12 11:33:30|107417.8|107392.8|107425.2|107400.2|107425.8|107400.8|107416.7|107391.7|24
1720784020000|2024-07-12 11:33:40|107425.7|107400.7|107433.8|107408.8|107434.8|107409.8|107425.7|107400.7|32
1720784030000|2024-07-12 11:33:50|107434|107409|107433|107408|107435.8|107410.8|107433|107408|17
1720784040000|2024-07-12 11:34:00|107432.3|107407.3|107433|107408|107433.9|107408.9|107431.9|107406.9|21
1720784050000|2024-07-12 11:34:10|107433.1|107408.1|107429|107404|107435.4|107410.4|107429|107404|25
1720784060000|2024-07-12 11:34:20|107429.4|107404.4|107434.8|107409.8|107435.9|107410.9|107428.9|107403.9|21
1720784070000|2024-07-12 11:34:30|107434.6|107409.6|107433.6|107408.6|107434.6|107409.6|107431.8|107406.8|13
1720784080000|2024-07-12 11:34:40|107434|107409|107434|107409|107434.1|107409.1|107433.4|107408.4|12
1720784090000|2024-07-12 11:34:50|107434.1|107409.1|107433.6|107408.6|107434.1|107409.1|107432.4|107407.4|12
1720784100000|2024-07-12 11:35:00|107433.5|107408.5|107435.2|107410.2|107435.3|107410.3|107432.8|107407.8|17
1720784110000|2024-07-12 11:35:10|107435.3|107410.3|107430.8|107405.8|107436.1|107411.1|107430.8|107405.8|24
1720784120000|2024-07-12 11:35:20|107430.3|107405.3|107428.4|107403.4|107430.3|107405.3|107426.2|107401.2|27
1720784130000|2024-07-12 11:35:30|107428.5|107403.5|107431.3|107406.3|107431.3|107406.3|107428.5|107403.5|15
1720784140000|2024-07-12 11:35:40|107430.7|107405.7|107436.9|107411.9|107436.9|107411.9|107429.9|107404.9|17
1720784150000|2024-07-12 11:35:50|107437.1|107412.1|107436.1|107411.1|107438.3|107413.3|107436.1|107411.1|12
1720784160000|2024-07-12 11:36:00|107436|107411|107443.9|107418.9|107447.8|107422.8|107436|107411|23
1720784170000|2024-07-12 11:36:10|107444|107419|107445.3|107420.3|107445.3|107420.3|107443.9|107418.9|9
1720784180000|2024-07-12 11:36:20|107445.1|107420.1|107450.4|107425.4|107451.2|107426.2|107444.1|107419.1|31
1720784190000|2024-07-12 11:36:30|107451|107426|107450|107425|107451.2|107426.2|107448.6|107423.6|20
1720784200000|2024-07-12 11:36:40|107450.2|107425.2|107460.2|107435.2|107460.6|107435.6|107448.1|107423.1|21
1720784210000|2024-07-12 11:36:50|107460.4|107435.4|107466.9|107441.9|107467.3|107442.3|107458.6|107433.6|33
1720784220000|2024-07-12 11:37:00|107467|107442|107467.6|107442.6|107468.3|107443.3|107466.7|107441.7|23
1720784230000|2024-07-12 11:37:10|107467.4|107442.4|107467.3|107442.3|107470.4|107445.4|107467|107442|20
1720784240000|2024-07-12 11:37:20|107467|107442|107469.4|107444.4|107472.2|107447.2|107464.2|107439.2|41
1720784250000|2024-07-12 11:37:30|107469.5|107444.5|107470.2|107445.2|107470.5|107445.5|107468.9|107443.9|12
1720784260000|2024-07-12 11:37:40|107470.5|107445.5|107471.7|107446.7|107472.1|107447.1|107470|107445|25
1720784270000|2024-07-12 11:37:50|107471.8|107446.8|107477.1|107452.1|107477.1|107452.1|107471|107446|27
1720784280000|2024-07-12 11:38:00|107478.6|107453.6|107476.6|107451.6|107480.6|107455.6|107475.5|107450.5|28
1720784290000|2024-07-12 11:38:10|107476.2|107451.2|107476.1|107451.1|107477|107452|107475.5|107450.5|24
1720784300000|2024-07-12 11:38:20|107475.8|107450.8|107470.7|107445.7|107476.9|107451.9|107470.7|107445.7|23
1720784310000|2024-07-12 11:38:30|107471.3|107446.3|107470.4|107445.4|107473.8|107448.8|107470.2|107445.2|22
1720784320000|2024-07-12 11:38:40|107470.9|107445.9|107460.8|107435.8|107470.9|107445.9|107460.6|107435.6|31
1720784330000|2024-07-12 11:38:50|107460.9|107435.9|107458.3|107433.3|107460.9|107435.9|107451.6|107426.6|33
1720784340000|2024-07-12 11:39:00|107458.9|107433.9|107456.7|107431.7|107460.8|107435.8|107456.7|107431.7|11
1720784350000|2024-07-12 11:39:10|107456.4|107431.4|107456.3|107431.3|107456.9|107431.9|107456.1|107431.1|12
1720784360000|2024-07-12 11:39:20|107456.2|107431.2|107456.2|107431.2|107456.6|107431.6|107456.2|107431.2|7
1720784370000|2024-07-12 11:39:30|107456.3|107431.3|107455|107430|107456.4|107431.4|107454.6|107429.6|18
1720784380000|2024-07-12 11:39:40|107455.3|107430.3|107455.8|107430.8|107458.1|107433.1|107455.3|107430.3|18
1720784390000|2024-07-12 11:39:50|107455.6|107430.6|107456.7|107431.7|107456.7|107431.7|107454.9|107429.9|13
1720784400000|2024-07-12 11:40:00|107456.6|107431.6|107458.6|107433.6|107458.6|107433.6|107455.9|107430.9|22
1720784410000|2024-07-12 11:40:10|107459.3|107434.3|107459.5|107434.5|107461.1|107436.1|107449.7|107424.7|28
1720784420000|2024-07-12 11:40:20|107459.4|107434.4|107458.4|107433.4|107460.3|107435.3|107458.4|107433.4|17
1720784430000|2024-07-12 11:40:30|107458.5|107433.5|107463.4|107438.4|107468.6|107443.6|107458.4|107433.4|29
1720784440000|2024-07-12 11:40:40|107463.5|107438.5|107459.2|107434.2|107464|107439|107459.2|107434.2|18
1720784450000|2024-07-12 11:40:50|107459.3|107434.3|107456.4|107431.4|107459.3|107434.3|107455.9|107430.9|25
1720784460000|2024-07-12 11:41:00|107456.3|107431.3|107457.2|107432.2|107458.4|107433.4|107456.1|107431.1|21
1720784470000|2024-07-12 11:41:10|107457.3|107432.3|107460.7|107435.7|107460.8|107435.8|107457.2|107432.2|25
1720784480000|2024-07-12 11:41:20|107460.5|107435.5|107458.2|107433.2|107461.5|107436.5|107457|107432|29
1720784490000|2024-07-12 11:41:30|107457.4|107432.4|107446.9|107421.9|107457.4|107432.4|107446.9|107421.9|16
1720784500000|2024-07-12 11:41:40|107446.1|107421.1|107446.9|107421.9|107447.9|107422.9|107445.6|107420.6|21
1720784510000|2024-07-12 11:41:50|107447.1|107422.1|107449.8|107424.8|107450.3|107425.3|107447|107422|18
1720784520000|2024-07-12 11:42:00|107450.1|107425.1|107449.7|107424.7|107452.9|107427.9|107448.1|107423.1|27
1720784530000|2024-07-12 11:42:10|107450|107425|107457.1|107432.1|107457.1|107432.1|107448.8|107423.8|28
1720784540000|2024-07-12 11:42:20|107456.9|107431.9|107461.4|107436.4|107461.5|107436.5|107455.3|107430.3|25
1720784550000|2024-07-12 11:42:30|107462.1|107437.1|107464.9|107439.9|107464.9|107439.9|107461.9|107436.9|12
1720784560000|2024-07-12 11:42:40|107464.8|107439.8|107466.6|107441.6|107468|107443|107464.5|107439.5|14
1720784570000|2024-07-12 11:42:50|107466.7|107441.7|107463.2|107438.2|107467.2|107442.2|107462.9|107437.9|15
1720784580000|2024-07-12 11:43:00|107463.4|107438.4|107489.3|107464.3|107489.3|107464.3|107463.4|107438.4|29
1720784590000|2024-07-12 11:43:10|107489.7|107464.7|107501.6|107476.6|107501.7|107476.7|107488.6|107463.6|43
1720784600000|2024-07-12 11:43:20|107502|107477|107509.1|107484.1|107510.8|107485.8|107502|107477|33
1720784610000|2024-07-12 11:43:30|107509.2|107484.2|107512.4|107487.4|107516.8|107491.8|107508.8|107483.8|35
1720784620000|2024-07-12 11:43:40|107512.7|107487.7|107506.5|107481.5|107512.7|107487.7|107506.1|107481.1|23
1720784630000|2024-07-12 11:43:50|107506.1|107481.1|107504.4|107479.4|107506.1|107481.1|107504.2|107479.2|10
1720784640000|2024-07-12 11:44:00|107504.1|107479.1|107508.4|107483.4|107508.5|107483.5|107504.1|107479.1|22
1720784650000|2024-07-12 11:44:10|107508.6|107483.6|107518|107493|107518|107493|107507.9|107482.9|25
1720784660000|2024-07-12 11:44:20|107518.3|107493.3|107496.6|107471.6|107518.3|107493.3|107495.8|107470.8|34
1720784670000|2024-07-12 11:44:30|107496.4|107471.4|107494.9|107469.9|107497.1|107472.1|107494.6|107469.6|19
1720784680000|2024-07-12 11:44:40|107494.8|107469.8|107507.7|107482.7|107507.8|107482.8|107494.7|107469.7|28
1720784690000|2024-07-12 11:44:50|107507.4|107482.4|107516.5|107491.5|107517.8|107492.8|107507.2|107482.2|32
1720784700000|2024-07-12 11:45:00|107516.2|107491.2|107517.8|107492.8|107521|107496|107516.2|107491.2|32
1720784710000|2024-07-12 11:45:10|107517.9|107492.9|107510.8|107485.8|107518.4|107493.4|107510.7|107485.7|26
1720784720000|2024-07-12 11:45:20|107509.8|107484.8|107511.9|107486.9|107512.7|107487.7|107509.8|107484.8|19
1720784730000|2024-07-12 11:45:30|107512.7|107487.7|107524.1|107499.1|107524.6|107499.6|107512.6|107487.6|32
1720784740000|2024-07-12 11:45:40|107524.3|107499.3|107529.8|107504.8|107530.4|107505.4|107524.3|107499.3|30
1720784750000|2024-07-12 11:45:50|107529.7|107504.7|107529.2|107504.2|107532.2|107507.2|107528.6|107503.6|28
1720784760000|2024-07-12 11:46:00|107528.6|107503.6|107530.4|107505.4|107531.7|107506.7|107527.2|107502.2|19
1720784770000|2024-07-12 11:46:10|107530.2|107505.2|107534|107509|107535.9|107510.9|107530|107505|22
1720784780000|2024-07-12 11:46:20|107534.1|107509.1|107533.7|107508.7|107534.6|107509.6|107532.1|107507.1|26
1720784790000|2024-07-12 11:46:30|107533.8|107508.8|107539|107514|107539.8|107514.8|107531.3|107506.3|28
1720784800000|2024-07-12 11:46:40|107539.8|107514.8|107540.2|107515.2|107540.2|107515.2|107537.4|107512.4|22
1720784810000|2024-07-12 11:46:50|107541.9|107516.9|107544|107519|107547.7|107522.7|107541.9|107516.9|26
1720784820000|2024-07-12 11:47:00|107543.9|107518.9|107541.8|107516.8|107543.9|107518.9|107541.1|107516.1|21
1720784830000|2024-07-12 11:47:10|107541.9|107516.9|107541.8|107516.8|107542.9|107517.9|107541.4|107516.4|23
1720784840000|2024-07-12 11:47:20|107542.1|107517.1|107529.6|107504.6|107542.1|107517.1|107529.6|107504.6|39
1720784850000|2024-07-12 11:47:30|107530|107505|107539.1|107514.1|107539.6|107514.6|107529.3|107504.3|32
1720784860000|2024-07-12 11:47:40|107539.3|107514.3|107540.2|107515.2|107540.3|107515.3|107538.9|107513.9|17
1720784870000|2024-07-12 11:47:50|107539.6|107514.6|107530.6|107505.6|107539.6|107514.6|107530.2|107505.2|32
1720784880000|2024-07-12 11:48:00|107530.3|107505.3|107537.9|107512.9|107544.7|107519.7|107530.3|107505.3|45
1720784890000|2024-07-12 11:48:10|107537.8|107512.8|107536.3|107511.3|107539.1|107514.1|107536|107511|29
1720784900000|2024-07-12 11:48:20|107536.5|107511.5|107536.8|107511.8|107536.8|107511.8|107536.1|107511.1|11
1720784910000|2024-07-12 11:48:30|107536.9|107511.9|107537.3|107512.3|107538.2|107513.2|107536.7|107511.7|19
1720784920000|2024-07-12 11:48:40|107537.4|107512.4|107533.6|107508.6|107537.5|107512.5|107533.4|107508.4|17
1720784930000|2024-07-12 11:48:50|107533.9|107508.9|107532.5|107507.5|107533.9|107508.9|107531.9|107506.9|21
1720784940000|2024-07-12 11:49:00|107532.2|107507.2|107527.7|107502.7|107534.8|107509.8|107524.6|107499.6|32
1720784950000|2024-07-12 11:49:10|107527.8|107502.8|107527.4|107502.4|107529.6|107504.6|107527.4|107502.4|19
1720784960000|2024-07-12 11:49:20|107527.6|107502.6|107527.5|107502.5|107529.2|107504.2|107526.6|107501.6|23
1720784970000|2024-07-12 11:49:30|107527.9|107502.9|107527.1|107502.1|107528.1|107503.1|107526.9|107501.9|15
1720784980000|2024-07-12 11:49:40|107526.8|107501.8|107525.3|107500.3|107526.8|107501.8|107525.3|107500.3|9
1720784990000|2024-07-12 11:49:50|107526.3|107501.3|107526.2|107501.2|107527.4|107502.4|107526.1|107501.1|18
1720785000000|2024-07-12 11:50:00|107525.9|107500.9|107525.8|107500.8|107526.1|107501.1|107525.5|107500.5|15
1720785010000|2024-07-12 11:50:10|107526|107501|107520.6|107495.6|107526|107501|107520.1|107495.1|17
1720785020000|2024-07-12 11:50:20|107521|107496|107519.8|107494.8|107522.6|107497.6|107519.7|107494.7|18
1720785030000|2024-07-12 11:50:30|107519.7|107494.7|107514.5|107489.5|107519.7|107494.7|107514.5|107489.5|20
1720785040000|2024-07-12 11:50:40|107514.3|107489.3|107511.3|107486.3|107516.4|107491.4|107510.9|107485.9|19
1720785050000|2024-07-12 11:50:50|107511.5|107486.5|107510.6|107485.6|107512.8|107487.8|107510.3|107485.3|21
1720785060000|2024-07-12 11:51:00|107510.4|107485.4|107510.9|107485.9|107513.2|107488.2|107509.8|107484.8|28
1720785070000|2024-07-12 11:51:10|107509|107484|107511.2|107486.2|107511.2|107486.2|107506.1|107481.1|21
1720785080000|2024-07-12 11:51:20|107511.3|107486.3|107511.3|107486.3|107512.7|107487.7|107510.5|107485.5|22
1720785090000|2024-07-12 11:51:30|107511.4|107486.4|107512.2|107487.2|107512.8|107487.8|107511.4|107486.4|9
1720785100000|2024-07-12 11:51:40|107512|107487|107511.5|107486.5|107512|107487|107510.7|107485.7|16
1720785110000|2024-07-12 11:51:50|107511.7|107486.7|107528.8|107503.8|107529.5|107504.5|107510.4|107485.4|30
1720785120000|2024-07-12 11:52:00|107529|107504|107527.6|107502.6|107530.4|107505.4|107527.6|107502.6|19
1720785130000|2024-07-12 11:52:10|107527.7|107502.7|107526.7|107501.7|107538.3|107513.3|107526.2|107501.2|32
1720785140000|2024-07-12 11:52:20|107526.5|107501.5|107529|107504|107529.4|107504.4|107526.4|107501.4|33
1720785150000|2024-07-12 11:52:30|107529.4|107504.4|107527.2|107502.2|107530.2|107505.2|107527.2|107502.2|16
1720785160000|2024-07-12 11:52:40|107527|107502|107536.4|107511.4|107536.4|107511.4|107527|107502|25
1720785170000|2024-07-12 11:52:50|107536.8|107511.8|107539.8|107514.8|107543.7|107518.7|107536.8|107511.8|23
1720785180000|2024-07-12 11:53:00|107540|107515|107531.2|107506.2|107540|107515|107530.2|107505.2|30
1720785190000|2024-07-12 11:53:10|107531|107506|107525|107500|107531|107506|107524.1|107499.1|20
1720785200000|2024-07-12 11:53:20|107525.2|107500.2|107526.5|107501.5|107528|107503|107525.2|107500.2|17
1720785210000|2024-07-12 11:53:30|107526.6|107501.6|107524|107499|107526.6|107501.6|107523.7|107498.7|23
1720785220000|2024-07-12 11:53:40|107523.8|107498.8|107524.9|107499.9|107525.4|107500.4|107523.8|107498.8|21
1720785230000|2024-07-12 11:53:50|107524.5|107499.5|107519.5|107494.5|107525.1|107500.1|107519.4|107494.4|27
1720785240000|2024-07-12 11:54:00|107519.6|107494.6|107520.9|107495.9|107521.2|107496.2|107519|107494|8
1720785250000|2024-07-12 11:54:10|107521.1|107496.1|107530.5|107505.5|107531.1|107506.1|107521.1|107496.1|26
1720785260000|2024-07-12 11:54:20|107531.1|107506.1|107528.9|107503.9|107532.3|107507.3|107528.9|107503.9|19
1720785270000|2024-07-12 11:54:30|107528.7|107503.7|107531|107506|107531|107506|107528.7|107503.7|17
1720785280000|2024-07-12 11:54:40|107531.2|107506.2|107535.4|107510.4|107536.1|107511.1|107531.2|107506.2|15
1720785290000|2024-07-12 11:54:50|107535.7|107510.7|107536.7|107511.7|107540.1|107515.1|107534.6|107509.6|28
1720785300000|2024-07-12 11:55:00|107537.9|107512.9|107533.4|107508.4|107537.9|107512.9|107532.7|107507.7|20
1720785310000|2024-07-12 11:55:10|107526|107501|107524.6|107499.6|107528.1|107503.1|107516.6|107491.6|31
1720785320000|2024-07-12 11:55:20|107524.4|107499.4|107506.8|107481.8|107524.5|107499.5|107506.8|107481.8|25
1720785330000|2024-07-12 11:55:30|107506.9|107481.9|107507.4|107482.4|107509.5|107484.5|107506.9|107481.9|20
1720785340000|2024-07-12 11:55:40|107507.5|107482.5|107504.1|107479.1|107508.4|107483.4|107504.1|107479.1|28
1720785350000|2024-07-12 11:55:50|107503.8|107478.8|107517.1|107492.1|107517.1|107492.1|107503.7|107478.7|28
1720785360000|2024-07-12 11:56:00|107516.2|107491.2|107519.1|107494.1|107521.8|107496.8|107515.6|107490.6|35
1720785370000|2024-07-12 11:56:10|107518.7|107493.7|107516|107491|107521.9|107496.9|107513.1|107488.1|29
1720785380000|2024-07-12 11:56:20|107514.2|107489.2|107510.1|107485.1|107515|107490|107509.2|107484.2|21
1720785390000|2024-07-12 11:56:30|107510.3|107485.3|107494.9|107469.9|107511.1|107486.1|107494.9|107469.9|30
1720785400000|2024-07-12 11:56:40|107495.2|107470.2|107496.3|107471.3|107497.1|107472.1|107490|107465|50
1720785410000|2024-07-12 11:56:50|107495.7|107470.7|107502|107477|107502.2|107477.2|107495.7|107470.7|48
1720785420000|2024-07-12 11:57:00|107501.7|107476.7|107502.1|107477.1|107506.9|107481.9|107499.9|107474.9|41
1720785430000|2024-07-12 11:57:10|107502|107477|107501|107476|107503|107478|107501|107476|29
1720785440000|2024-07-12 11:57:20|107502.3|107477.3|107501|107476|107502.6|107477.6|107499.8|107474.8|28
1720785450000|2024-07-12 11:57:30|107501.4|107476.4|107502.3|107477.3|107505.7|107480.7|107499.2|107474.2|47
1720785460000|2024-07-12 11:57:40|107501.9|107476.9|107497.5|107472.5|107508.3|107483.3|107497.5|107472.5|48
1720785470000|2024-07-12 11:57:50|107498.8|107473.8|107501.3|107476.3|107502.7|107477.7|107497.2|107472.2|40
1720785480000|2024-07-12 11:58:00|107496.3|107471.3|107490.6|107465.6|107501.2|107476.2|107490.3|107465.3|34
1720785490000|2024-07-12 11:58:10|107490.4|107465.4|107484.5|107459.5|107490.4|107465.4|107482.9|107457.9|21
1720785500000|2024-07-12 11:58:20|107484|107459|107478.4|107453.4|107484.4|107459.4|107477.3|107452.3|32
1720785510000|2024-07-12 11:58:30|107478.8|107453.8|107477.8|107452.8|107480.1|107455.1|107472.8|107447.8|38
1720785520000|2024-07-12 11:58:40|107478.1|107453.1|107485.7|107460.7|107486.3|107461.3|107472.2|107447.2|59
1720785530000|2024-07-12 11:58:50|107485.5|107460.5|107489.2|107464.2|107489.9|107464.9|107480.3|107455.3|45
1720785540000|2024-07-12 11:59:00|107489|107464|107494.9|107469.9|107495.7|107470.7|107488.2|107463.2|44
1720785550000|2024-07-12 11:59:10|107494.5|107469.5|107487.8|107462.8|107498.1|107473.1|107487.8|107462.8|42
1720785560000|2024-07-12 11:59:20|107491.7|107466.7|107483.6|107458.6|107491.7|107466.7|107479.1|107454.1|42
1720785570000|2024-07-12 11:59:30|107483.7|107458.7|107481.1|107456.1|107487.9|107462.9|107479.9|107454.9|31
1720785580000|2024-07-12 11:59:40|107481.5|107456.5|107489|107464|107490.4|107465.4|107478.8|107453.8|28
1720785590000|2024-07-12 11:59:50|107488.8|107463.8|107492.8|107467.8|107496.4|107471.4|107484.3|107459.3|32
1720785600000|2024-07-12 12:00:00|107493.2|107468.2|107509.6|107484.6|107514.5|107489.5|107493.2|107468.2|61
1720785610000|2024-07-12 12:00:10|107509.7|107484.7|107507.2|107482.2|107512.9|107487.9|107503.8|107478.8|46
1720785620000|2024-07-12 12:00:20|107509|107484|107498.1|107473.1|107510.2|107485.2|107497.4|107472.4|36
1720785630000|2024-07-12 12:00:30|107498|107473|107499.3|107474.3|107507.6|107482.6|107497.5|107472.5|26
1720785640000|2024-07-12 12:00:40|107499|107474|107497|107472|107500.4|107475.4|107495.4|107470.4|36
1720785650000|2024-07-12 12:00:50|107498.3|107473.3|107506.8|107481.8|107514.1|107489.1|107497.8|107472.8|35
1720785660000|2024-07-12 12:01:00|107507.3|107482.3|107497.5|107472.5|107510.1|107485.1|107494.4|107469.4|53
1720785670000|2024-07-12 12:01:10|107496.5|107471.5|107493.3|107468.3|107498.2|107473.2|107493.2|107468.2|34
1720785680000|2024-07-12 12:01:20|107493.1|107468.1|107500.4|107475.4|107515.5|107475.5|107482.6|107454.7|46
1720785690000|2024-07-12 12:01:30|107499.6|107474.6|107492.5|107467.5|107515.9|107475|107492.5|107460.2|43
1720785700000|2024-07-12 12:01:40|107493|107468|107501.5|107476.5|107502.7|107477.7|107492.9|107467.9|33
1720785710000|2024-07-12 12:01:50|107501.6|107476.6|107489|107464|107501.6|107476.6|107488.9|107463.9|38
1720785720000|2024-07-12 12:02:00|107488.9|107463.9|107506|107481|107507.4|107482.4|107483.1|107458.1|39
1720785730000|2024-07-12 12:02:10|107507.2|107482.2|107501|107476|107507.2|107482.2|107495.3|107470.3|34
1720785740000|2024-07-12 12:02:20|107500.5|107475.5|107502.2|107477.2|107504.2|107479.2|107497.2|107472.2|30
1720785750000|2024-07-12 12:02:30|107515.6|107490.6|107522.2|107497.2|107534.3|107498.4|107515.6|107482.6|53
1720785760000|2024-07-12 12:02:40|107522.4|107497.4|107544.9|107519.9|107545.8|107520.8|107522.3|107497.3|29
1720785770000|2024-07-12 12:02:50|107545.3|107520.3|107543.8|107518.8|107547.2|107522.2|107541.5|107516.5|38
1720785780000|2024-07-12 12:03:00|107543.7|107518.7|107533.6|107508.6|107544|107519|107532.1|107507.1|32
1720785790000|2024-07-12 12:03:10|107533.3|107508.3|107558|107508|107558.4|107508.4|107531.2|107492.4|37
1720785800000|2024-07-12 12:03:20|107556.9|107506.9|107565.9|107515.9|107568.1|107518.1|107556.9|107506.9|37
1720785810000|2024-07-12 12:03:30|107565.3|107515.3|107566.8|107516.8|107566.8|107516.8|107564.4|107514.4|27
1720785820000|2024-07-12 12:03:40|107566.1|107516.1|107559.2|107509.2|107566.1|107516.1|107558.2|107508.2|37
1720785830000|2024-07-12 12:03:50|107558.4|107508.4|107535.2|107510.2|107558.9|107510.5|107532.9|107495.3|26
1720785840000|2024-07-12 12:04:00|107534.8|107509.8|107532.1|107507.1|107534.8|107509.8|107531.9|107506.9|30
1720785850000|2024-07-12 12:04:10|107531|107506|107519|107494|107532.8|107507.8|107518.6|107493.6|27
1720785860000|2024-07-12 12:04:20|107520|107495|107509.7|107484.7|107520|107495|107509.2|107484.2|31
1720785870000|2024-07-12 12:04:30|107509.9|107484.9|107506.3|107481.3|107509.9|107484.9|107506.3|107481.3|23
1720785880000|2024-07-12 12:04:40|107506.5|107481.5|107505.3|107480.3|107507.4|107482.4|107504.2|107479.2|28
1720785890000|2024-07-12 12:04:50|107505.6|107480.6|107505.2|107480.2|107507.6|107482.6|107503.2|107478.2|26
1720785900000|2024-07-12 12:05:00|107505.7|107480.7|107499.1|107474.1|107505.7|107480.7|107499.1|107474.1|25
1720785910000|2024-07-12 12:05:10|107494.7|107469.7|107491.8|107466.8|107494.7|107469.7|107489.1|107464.1|23
1720785920000|2024-07-12 12:05:20|107491.6|107466.6|107495.7|107470.7|107498.3|107473.3|107491.4|107466.4|19
1720785930000|2024-07-12 12:05:30|107496.2|107471.2|107491.8|107466.8|107496.5|107471.5|107491.3|107466.3|16
1720785940000|2024-07-12 12:05:40|107492|107467|107489.2|107464.2|107496|107471|107486.6|107461.6|38
1720785950000|2024-07-12 12:05:50|107489.4|107464.4|107493.1|107468.1|107493.6|107468.6|107487.1|107462.1|38
1720785960000|2024-07-12 12:06:00|107493|107468|107499.3|107474.3|107500|107475|107489.5|107464.5|28
1720785970000|2024-07-12 12:06:10|107499.7|107474.7|107500.7|107475.7|107503.7|107478.7|107499.7|107474.7|30
1720785980000|2024-07-12 12:06:20|107500|107475|107480.9|107455.9|107500|107475|107477.1|107452.1|40
1720785990000|2024-07-12 12:06:30|107480.7|107455.7|107482.8|107457.8|107482.8|107457.8|107480.7|107455.7|19
1720786000000|2024-07-12 12:06:40|107483|107458|107486.2|107461.2|107486.2|107461.2|107482.2|107457.2|29
1720786010000|2024-07-12 12:06:50|107485.7|107460.7|107482.7|107457.7|107486.3|107461.3|107480.2|107455.2|29
1720786020000|2024-07-12 12:07:00|107482.8|107457.8|107480.1|107455.1|107492.8|107467.8|107480.1|107455.1|40
1720786030000|2024-07-12 12:07:10|107480.3|107455.3|107491.4|107466.4|107491.7|107466.7|107480.3|107455.3|30
1720786040000|2024-07-12 12:07:20|107491.3|107466.3|107487.9|107462.9|107491.9|107466.9|107487.2|107462.2|18
1720786050000|2024-07-12 12:07:30|107487.6|107462.6|107471.5|107446.5|107487.6|107462.6|107471.5|107446.5|45
1720786060000|2024-07-12 12:07:40|107471.1|107446.1|107477.9|107452.9|107480|107455|107471.1|107446.1|32
1720786070000|2024-07-12 12:07:50|107477.8|107452.8|107476.4|107451.4|107477.9|107452.9|107476.4|107451.4|19
1720786080000|2024-07-12 12:08:00|107476|107451|107462.3|107437.3|107477.1|107452.1|107461.6|107436.6|48
1720786090000|2024-07-12 12:08:10|107462.5|107437.5|107464.6|107439.6|107468.7|107443.7|107462.5|107437.5|38
1720786100000|2024-07-12 12:08:20|107464|107439|107451.7|107426.7|107467.1|107442.1|107451|107426|42
1720786110000|2024-07-12 12:08:30|107451.5|107426.5|107444.3|107394.3|107451.5|107426.5|107432.5|107394.2|31
1720786120000|2024-07-12 12:08:40|107444.4|107394.4|107459.1|107409.1|107459.1|107409.1|107441.5|107391.5|59
1720786130000|2024-07-12 12:08:50|107459.5|107409.5|107469.2|107419.2|107471.8|107421.8|107456.4|107406.4|48
1720786140000|2024-07-12 12:09:00|107469.5|107419.5|107455.4|107430.4|107470.4|107430.4|107448|107414.7|48
1720786150000|2024-07-12 12:09:10|107457|107432|107463.4|107438.4|107463.4|107438.4|107456.4|107431.4|29
1720786160000|2024-07-12 12:09:20|107462.8|107437.8|107467.6|107442.6|107469.7|107444.7|107462.7|107437.7|25
1720786170000|2024-07-12 12:09:30|107467.4|107442.4|107465.6|107440.6|107468.6|107443.6|107465.6|107440.6|25
1720786180000|2024-07-12 12:09:40|107466.2|107441.2|107468.8|107443.8|107470.9|107445.9|107466.2|107441.2|36
1720786190000|2024-07-12 12:09:50|107468.3|107443.3|107472.8|107447.8|107473.5|107448.5|107467.8|107442.8|27
1720786200000|2024-07-12 12:10:00|107472.4|107447.4|107487.6|107437.6|107488.2|107452.1|107472.2|107437.6|34
1720786210000|2024-07-12 12:10:10|107487.1|107437.1|107482.9|107432.9|107487.1|107437.1|107480.2|107430.2|33
1720786220000|2024-07-12 12:10:20|107483.1|107433.1|107482.4|107432.4|107484.8|107434.8|107482.3|107432.3|26
1720786230000|2024-07-12 12:10:30|107482.6|107432.6|107491.7|107441.7|107492.4|107442.4|107482.6|107432.6|29
1720786240000|2024-07-12 12:10:40|107491.8|107441.8|107497.2|107447.2|107499.1|107449.1|107491.5|107441.5|36
1720786250000|2024-07-12 12:10:50|107497.5|107447.5|107479.1|107429.1|107497.5|107447.5|107474.9|107424.9|51
1720786260000|2024-07-12 12:11:00|107479|107429|107456.9|107406.9|107479.7|107429.7|107456.8|107406.8|36
1720786270000|2024-07-12 12:11:10|107456.7|107406.7|107460.9|107410.9|107466.1|107416.1|107456.7|107406.7|37
1720786280000|2024-07-12 12:11:20|107460.8|107410.8|107445.1|107420.1|107460.8|107424.1|107443.5|107410|25
1720786290000|2024-07-12 12:11:30|107445.5|107420.5|107446|107421|107447|107422|107445|107420|13
1720786300000|2024-07-12 12:11:40|107445.8|107420.8|107442.3|107417.3|107447.7|107422.7|107440.5|107415.5|30
1720786310000|2024-07-12 12:11:50|107442.5|107417.5|107441.2|107416.2|107443.7|107418.7|107439.2|107414.2|30
1720786320000|2024-07-12 12:12:00|107441.5|107416.5|107439.5|107414.5|107445.1|107420.1|107437.2|107412.2|34
1720786330000|2024-07-12 12:12:10|107439.7|107414.7|107437.9|107412.9|107441.7|107416.7|107436.3|107411.3|24
1720786340000|2024-07-12 12:12:20|107437.8|107412.8|107443.7|107418.7|107443.7|107418.7|107432.8|107388.6|42
1720786350000|2024-07-12 12:12:30|107444.4|107419.4|107445|107420|107445|107420|107442.6|107417.6|17
1720786360000|2024-07-12 12:12:40|107446.7|107421.7|107440.9|107415.9|107453.9|107428.9|107440.9|107415.9|32
1720786370000|2024-07-12 12:12:50|107440.7|107415.7|107436.4|107411.4|107442.3|107417.3|107434.9|107409.9|28
1720786380000|2024-07-12 12:13:00|107437.6|107412.6|107428.5|107403.5|107437.6|107412.6|107428.5|107403.5|36
1720786390000|2024-07-12 12:13:10|107428.3|107403.3|107422.5|107397.5|107428.7|107403.7|107419|107394|41
1720786400000|2024-07-12 12:13:20|107422.9|107397.9|107431.4|107406.4|107432.1|107407.1|107422.4|107397.4|38
1720786410000|2024-07-12 12:13:30|107432|107407|107429|107404|107432.7|107407.7|107426.2|107401.2|28
1720786420000|2024-07-12 12:13:40|107428.8|107403.8|107428.7|107403.7|107434.2|107409.2|107428.7|107403.7|16
1720786430000|2024-07-12 12:13:50|107428|107403|107428.8|107403.8|107433.1|107408.1|107428|107403|27
1720786440000|2024-07-12 12:14:00|107428.6|107403.6|107433.5|107408.5|107434.7|107409.7|107428.6|107403.6|25
1720786450000|2024-07-12 12:14:10|107433.7|107408.7|107437.5|107412.5|107437.5|107412.5|107431.8|107406.8|22
1720786460000|2024-07-12 12:14:20|107437.6|107412.6|107438.4|107413.4|107438.4|107413.4|107431.7|107406.7|25
1720786470000|2024-07-12 12:14:30|107438.8|107413.8|107432.7|107407.7|107440|107415|107432|107407|28
1720786480000|2024-07-12 12:14:40|107432.2|107407.2|107427.6|107402.6|107432.2|107407.2|107427.2|107402.2|20
1720786490000|2024-07-12 12:14:50|107427.8|107402.8|107418.4|107393.4|107429|107404|107418.3|107393.3|33
1720786500000|2024-07-12 12:15:00|107418.8|107393.8|107434.9|107409.9|107439.7|107414.7|107418.8|107393.8|48
1720786510000|2024-07-12 12:15:10|107434.6|107409.6|107434.4|107409.4|107434.6|107409.6|107430.7|107405.7|36
1720786520000|2024-07-12 12:15:20|107434.3|107409.3|107429.2|107404.2|107434.4|107409.4|107427.4|107402.4|36
1720786530000|2024-07-12 12:15:30|107429.3|107404.3|107430.5|107405.5|107432.9|107407.9|107429.3|107404.3|32
1720786540000|2024-07-12 12:15:40|107430|107405|107426.9|107401.9|107430|107405|107425.5|107400.5|32
1720786550000|2024-07-12 12:15:50|107426.1|107401.1|107424.6|107399.6|107427.7|107402.7|107423.3|107398.3|27
1720786560000|2024-07-12 12:16:00|107423.4|107398.4|107417.3|107392.3|107423.4|107398.4|107415.6|107390.6|34
1720786570000|2024-07-12 12:16:10|107416.5|107391.5|107420.7|107395.7|107421.9|107396.9|107416.5|107391.5|34
1720786580000|2024-07-12 12:16:20|107420.4|107395.4|107420.1|107395.1|107422.3|107397.3|107420|107395|25
1720786590000|2024-07-12 12:16:30|107419.5|107394.5|107430|107405|107430.2|107405.2|107419.5|107394.5|25
1720786600000|2024-07-12 12:16:40|107430.1|107405.1|107428.1|107403.1|107430.9|107405.9|107424.6|107399.6|26
1720786610000|2024-07-12 12:16:50|107428.3|107403.3|107427.7|107402.7|107428.3|107403.3|107425.5|107400.5|30
1720786620000|2024-07-12 12:17:00|107428|107403|107436.1|107411.1|107436.1|107411.1|107427.7|107402.7|30
1720786630000|2024-07-12 12:17:10|107436.3|107411.3|107440.4|107415.4|107440.8|107415.8|107434.4|107409.4|26
1720786640000|2024-07-12 12:17:20|107440.2|107415.2|107427.3|107402.3|107440.6|107415.6|107427.3|107402.3|24
1720786650000|2024-07-12 12:17:30|107426.9|107401.9|107424.7|107399.7|107426.9|107401.9|107424.5|107399.5|20
1720786660000|2024-07-12 12:17:40|107424.4|107399.4|107428.4|107403.4|107428.4|107403.4|107424|107399|18
1720786670000|2024-07-12 12:17:50|107428.2|107403.2|107436.7|107411.7|107436.7|107411.7|107428.2|107403.2|29
1720786680000|2024-07-12 12:18:00|107437.5|107412.5|107435.9|107410.9|107444.5|107419.5|107434.7|107409.7|43
1720786690000|2024-07-12 12:18:10|107436.4|107411.4|107440.5|107415.5|107440.5|107415.5|107435|107410|31
1720786700000|2024-07-12 12:18:20|107440.1|107415.1|107435.5|107410.5|107440.1|107415.1|107435.5|107410.5|33
1720786710000|2024-07-12 12:18:30|107436.6|107411.6|107444.7|107419.7|107444.7|107419.7|107435.5|107410.5|30
1720786720000|2024-07-12 12:18:40|107446.1|107421.1|107444.1|107419.1|107452|107427|107441.8|107416.8|40
1720786730000|2024-07-12 12:18:50|107443.7|107418.7|107435.6|107410.6|107444.1|107419.1|107432.9|107407.9|26
1720786740000|2024-07-12 12:19:00|107435.7|107410.7|107442.3|107417.3|107442.3|107417.3|107435.7|107410.7|43
1720786750000|2024-07-12 12:19:10|107441.9|107416.9|107446.6|107421.6|107446.7|107421.7|107441.8|107416.8|25
1720786760000|2024-07-12 12:19:20|107447|107422|107447.4|107422.4|107448.8|107423.8|107445.3|107420.3|33
1720786770000|2024-07-12 12:19:30|107447.8|107422.8|107449.9|107424.9|107452.3|107427.3|107447.8|107422.8|33
1720786780000|2024-07-12 12:19:40|107449.7|107424.7|107443.7|107418.7|107449.7|107424.7|107430.6|107405.6|35
1720786790000|2024-07-12 12:19:50|107443.5|107418.5|107425.5|107400.5|107444.1|107419.1|107424.7|107399.7|40
1720786800000|2024-07-12 12:20:00|107425.4|107400.4|107396.9|107371.9|107428.2|107403.2|107396.9|107358.7|49
1720786810000|2024-07-12 12:20:10|107398.4|107373.4|107392.9|107367.9|107406.6|107381.6|107389.6|107364.6|50
1720786820000|2024-07-12 12:20:20|107392.5|107367.5|107389|107364|107395.4|107370.4|107388.6|107363.6|61
1720786830000|2024-07-12 12:20:30|107388.8|107363.8|107387.3|107362.3|107389.4|107364.4|107384.2|107359.2|44
1720786840000|2024-07-12 12:20:40|107387.8|107362.8|107388|107363|107391.1|107366.1|107384.8|107359.8|38
1720786850000|2024-07-12 12:20:50|107387.7|107362.7|107385.4|107360.4|107389.2|107364.2|107385.1|107360.1|28
1720786860000|2024-07-12 12:21:00|107384.9|107359.9|107372|107347|107384.9|107359.9|107368.2|107343.2|43
1720786870000|2024-07-12 12:21:10|107372.1|107347.1|107371.3|107346.3|107374.5|107349.5|107371.1|107346.1|35
1720786880000|2024-07-12 12:21:20|107370.6|107345.6|107381.6|107356.6|107382.9|107357.9|107370.6|107345.6|53
1720786890000|2024-07-12 12:21:30|107382.1|107357.1|107375.1|107350.1|107386.5|107361.5|107375.1|107350.1|46
1720786900000|2024-07-12 12:21:40|107374.9|107349.9|107378.4|107353.4|107378.7|107353.7|107371.5|107346.5|32
1720786910000|2024-07-12 12:21:50|107377.8|107352.8|107376.3|107351.3|107379.3|107354.3|107376|107351|34
1720786920000|2024-07-12 12:22:00|107376.2|107351.2|107396.9|107371.9|107397.1|107372.1|107376.2|107351.2|42
1720786930000|2024-07-12 12:22:10|107397.4|107372.4|107384.7|107359.7|107397.7|107372.7|107383.9|107358.9|40
1720786940000|2024-07-12 12:22:20|107384.4|107359.4|107387.8|107362.8|107387.8|107362.8|107383.4|107358.4|25
1720786950000|2024-07-12 12:22:30|107387.9|107362.9|107393.6|107368.6|107400.5|107375.5|107387.9|107362.9|26
1720786960000|2024-07-12 12:22:40|107394.9|107369.9|107389.1|107364.1|107394.9|107369.9|107388.8|107363.8|52
1720786970000|2024-07-12 12:22:50|107389.4|107364.4|107386.5|107361.5|107390.2|107365.2|107384.2|107359.2|46
1720786980000|2024-07-12 12:23:00|107386.7|107361.7|107390|107365|107405|107380|107386.5|107361.5|53
1720786990000|2024-07-12 12:23:10|107390.4|107365.4|107393.9|107368.9|107395.1|107370.1|107390.2|107365.2|37
1720787000000|2024-07-12 12:23:20|107396.2|107371.2|107393|107368|107398.3|107373.3|107391.4|107366.4|32
1720787010000|2024-07-12 12:23:30|107393.2|107368.2|107396.4|107371.4|107397.2|107372.2|107391.1|107366.1|29
1720787020000|2024-07-12 12:23:40|107396.3|107371.3|107398|107373|107398|107373|107393.1|107368.1|35
1720787030000|2024-07-12 12:23:50|107397.8|107372.8|107421.9|107396.9|107421.9|107396.9|107397.4|107372.4|41
1720787040000|2024-07-12 12:24:00|107422.7|107397.7|107428.3|107403.3|107428.3|107403.3|107422.4|107397.4|49
1720787050000|2024-07-12 12:24:10|107428.5|107403.5|107429.6|107404.6|107430.2|107405.2|107426.6|107401.6|46
1720787060000|2024-07-12 12:24:20|107430.1|107405.1|107427.2|107402.2|107430.1|107405.1|107426|107401|37
1720787070000|2024-07-12 12:24:30|107426.9|107401.9|107433|107408|107433.6|107408.6|107425.3|107400.3|42
1720787080000|2024-07-12 12:24:40|107432.8|107407.8|107446.1|107396.1|107446.1|107408.9|107429.6|107396.1|31
1720787090000|2024-07-12 12:24:50|107445|107395|107448.9|107398.9|107449.1|107399.1|107443.7|107393.7|36
1720787100000|2024-07-12 12:25:00|107449.6|107399.6|107445.7|107395.7|107453.9|107403.9|107445.7|107395.7|37
1720787110000|2024-07-12 12:25:10|107445.4|107395.4|107447.6|107397.6|107448.2|107398.2|107445.4|107395.4|32
1720787120000|2024-07-12 12:25:20|107448.6|107398.6|107467.8|107442.8|107474.2|107449.2|107442.6|107398.6|55
1720787130000|2024-07-12 12:25:30|107468|107443|107478.7|107453.7|107478.7|107453.7|107465.7|107440.7|48
1720787140000|2024-07-12 12:25:40|107472.3|107447.3|107471.5|107446.5|107472.3|107447.3|107463.2|107438.2|50
1720787150000|2024-07-12 12:25:50|107470.9|107445.9|107473.3|107448.3|107473.8|107448.8|107469.7|107444.7|39
1720787160000|2024-07-12 12:26:00|107473|107448|107481.4|107456.4|107485.6|107460.6|107473|107448|51
1720787170000|2024-07-12 12:26:10|107481|107456|107488.2|107463.2|107491.2|107466.2|107478.7|107453.7|55
1720787180000|2024-07-12 12:26:20|107488.1|107463.1|107494.7|107469.7|107495.2|107470.2|107486.8|107461.8|41
1720787190000|2024-07-12 12:26:30|107494.6|107469.6|107485.5|107460.5|107496.2|107471.2|107481.8|107456.8|42
1720787200000|2024-07-12 12:26:40|107485.2|107460.2|107483.3|107458.3|107496.1|107471.1|107479.6|107454.6|48
1720787210000|2024-07-12 12:26:50|107484|107459|107482.3|107457.3|107484|107459|107478.3|107453.3|39
1720787220000|2024-07-12 12:27:00|107482.1|107457.1|107486.1|107436.1|107489.4|107457.1|107475.2|107435.1|49
1720787230000|2024-07-12 12:27:10|107487.8|107437.8|107511.3|107461.3|107511.3|107461.3|107487.8|107437.8|49
1720787240000|2024-07-12 12:27:20|107507.9|107457.9|107509|107459|107510.7|107460.7|107507.3|107457.3|37
1720787250000|2024-07-12 12:27:30|107509.5|107459.5|107512.1|107462.1|107518.5|107468.5|107507.9|107457.9|36
1720787260000|2024-07-12 12:27:40|107512.5|107462.5|107515.6|107465.6|107518.7|107468.7|107512.2|107462.2|39
1720787270000|2024-07-12 12:27:50|107516.8|107466.8|107517.8|107467.8|107517.9|107467.9|107511.3|107461.3|28
1720787280000|2024-07-12 12:28:00|107518.1|107468.1|107534.7|107484.7|107536.1|107486.1|107517.5|107467.5|37
1720787290000|2024-07-12 12:28:10|107534.1|107484.1|107541.6|107491.6|107541.9|107491.9|107534.1|107484.1|26
1720787300000|2024-07-12 12:28:20|107541.4|107491.4|107535.1|107485.1|107541.4|107491.4|107526.8|107476.8|32
1720787310000|2024-07-12 12:28:30|107534|107484|107531.8|107481.8|107534.8|107484.8|107531.7|107481.7|32
1720787320000|2024-07-12 12:28:40|107531.9|107481.9|107518.4|107468.4|107532.6|107482.6|107515.5|107465.5|28
1720787330000|2024-07-12 12:28:50|107518|107468|107493.3|107443.3|107519.1|107469.1|107490.4|107440.4|43
1720787340000|2024-07-12 12:29:00|107493.2|107443.2|107506.1|107456.1|107514.1|107464.1|107487.9|107437.9|57
1720787350000|2024-07-12 12:29:10|107507.6|107457.6|107496.6|107446.6|107508.6|107458.6|107496.6|107446.6|57
1720787360000|2024-07-12 12:29:20|107496|107446|107500.8|107450.8|107505|107455|107493.4|107443.4|48
1720787370000|2024-07-12 12:29:30|107500.7|107450.7|107498.8|107448.8|107501.3|107451.3|107488.2|107438.2|57
1720787380000|2024-07-12 12:29:40|107498.7|107448.7|107502.6|107452.6|107522.7|107472.7|107498.5|107448.5|53
1720787390000|2024-07-12 12:29:50|107501.9|107451.9|107577.1|107377.7|107578.1|107459.6|107501.9|107377.7|46
1720787400000|2024-07-12 12:30:00|107576.3|107376.3|107694.6|107516.8|107745.7|107545.7|107576.3|107376.3|69
1720787410000|2024-07-12 12:30:10|107685.7|107509.5|107648|107598|107696.4|107598|107566.7|107433.3|79
1720787420000|2024-07-12 12:30:20|107644.3|107594.3|107629.6|107579.6|107663.6|107613.6|107624|107574|73
1720787430000|2024-07-12 12:30:30|107638.2|107588.2|107655.2|107605.2|107663.5|107613.5|107624.8|107574.8|77
1720787440000|2024-07-12 12:30:40|107654.9|107604.9|107702|107652|107716.1|107666.1|107634.5|107584.5|73
1720787450000|2024-07-12 12:30:50|107702.3|107652.3|107702.9|107652.9|107703|107653|107672.6|107622.6|65
1720787460000|2024-07-12 12:31:00|107700.8|107650.8|107755|107705|107757.3|107707.3|107700.8|107650.8|66
1720787470000|2024-07-12 12:31:10|107755.4|107705.4|107757.3|107707.3|107776.4|107726.4|107751.9|107701.9|66
1720787480000|2024-07-12 12:31:20|107756.4|107706.4|107742.3|107692.3|107759.7|107709.7|107725.1|107675.1|73
1720787490000|2024-07-12 12:31:30|107744.9|107694.9|107720|107670|107747.7|107697.7|107714|107664|64
1720787500000|2024-07-12 12:31:40|107719.9|107669.9|107712|107662|107726.5|107676.5|107706.3|107656.3|61
1720787510000|2024-07-12 12:31:50|107711.7|107661.7|107735.4|107685.4|107736.2|107686.2|107709.1|107659.1|56
1720787520000|2024-07-12 12:32:00|107735.5|107685.5|107735.5|107685.5|107763.3|107713.3|107732.2|107682.2|59
1720787530000|2024-07-12 12:32:10|107736|107686|107718|107668|107740|107690|107711.3|107661.3|61
1720787540000|2024-07-12 12:32:20|107718.5|107668.5|107672.9|107622.9|107718.5|107668.5|107672.9|107622.9|72
1720787550000|2024-07-12 12:32:30|107673.5|107623.5|107695.6|107645.6|107709|107659|107672.7|107622.7|64
1720787560000|2024-07-12 12:32:40|107696.4|107646.4|107678.3|107628.3|107698.9|107648.9|107678|107628|61
1720787570000|2024-07-12 12:32:50|107678.2|107628.2|107663.7|107613.7|107678.2|107628.2|107654.4|107604.4|63
1720787580000|2024-07-12 12:33:00|107663.4|107613.4|107647.3|107597.3|107671.6|107621.6|107635|107585|69
1720787590000|2024-07-12 12:33:10|107647.2|107597.2|107627.1|107577.1|107647.6|107597.6|107619.1|107569.1|70
1720787600000|2024-07-12 12:33:20|107625.2|107575.2|107618.7|107568.7|107639.9|107589.9|107618.2|107568.2|72
1720787610000|2024-07-12 12:33:30|107617.1|107567.1|107603.2|107553.2|107617.1|107567.1|107596.6|107546.6|64
1720787620000|2024-07-12 12:33:40|107602.9|107552.9|107596.9|107546.9|107618|107568|107593|107543|62
1720787630000|2024-07-12 12:33:50|107597.3|107547.3|107604.7|107554.7|107610.4|107560.4|107596.5|107546.5|66
1720787640000|2024-07-12 12:34:00|107606.6|107556.6|107589.9|107539.9|107606.6|107556.6|107589.9|107539.9|54
1720787650000|2024-07-12 12:34:10|107589.2|107539.2|107602|107552|107615|107565|107589.2|107539.2|64
1720787660000|2024-07-12 12:34:20|107601.9|107551.9|107568|107518|107601.9|107551.9|107568|107518|64
1720787670000|2024-07-12 12:34:30|107567.2|107517.2|107565.7|107515.7|107582.1|107532.1|107564.1|107514.1|63
1720787680000|2024-07-12 12:34:40|107563.7|107513.7|107554.2|107504.2|107563.7|107513.7|107544|107494|66
1720787690000|2024-07-12 12:34:50|107554.3|107504.3|107552.9|107502.9|107557|107507|107551|107501|52
1720787700000|2024-07-12 12:35:00|107553|107503|107559.6|107509.6|107563.4|107513.4|107548.6|107498.6|57
1720787710000|2024-07-12 12:35:10|107558.9|107508.9|107517.8|107467.8|107558.9|107508.9|107513.5|107463.5|62
1720787720000|2024-07-12 12:35:20|107518.8|107468.8|107546|107496|107546|107496|107500|107450|74
1720787730000|2024-07-12 12:35:30|107547.2|107497.2|107553.5|107503.5|107554.2|107504.2|107538.4|107488.4|65
1720787740000|2024-07-12 12:35:40|107553.9|107503.9|107527.9|107477.9|107555.3|107505.3|107527.1|107477.1|57
1720787750000|2024-07-12 12:35:50|107527.7|107477.7|107540.6|107490.6|107547.6|107497.6|107526.9|107476.9|55
1720787760000|2024-07-12 12:36:00|107541.2|107491.2|107541.8|107491.8|107554.2|107504.2|107539.3|107489.3|58
1720787770000|2024-07-12 12:36:10|107542.1|107492.1|107562.2|107512.2|107562.4|107512.4|107540.7|107490.7|56
1720787780000|2024-07-12 12:36:20|107562|107512|107549.1|107499.1|107572.7|107522.7|107549.1|107499.1|54
1720787790000|2024-07-12 12:36:30|107548.9|107498.9|107524.6|107474.6|107548.9|107498.9|107524.6|107474.6|64
1720787800000|2024-07-12 12:36:40|107524.9|107474.9|107532.5|107482.5|107537.7|107487.7|107524|107474|64
1720787810000|2024-07-12 12:36:50|107533.1|107483.1|107517.2|107467.2|107540.1|107490.1|107517|107467|58
1720787820000|2024-07-12 12:37:00|107517.3|107467.3|107524.3|107474.3|107524.3|107474.3|107510.2|107460.2|51
1720787830000|2024-07-12 12:37:10|107524.8|107474.8|107524|107474|107535.7|107485.7|107522.5|107472.5|47
1720787840000|2024-07-12 12:37:20|107523.8|107473.8|107505.3|107455.3|107526.9|107476.9|107503.3|107453.3|59
1720787850000|2024-07-12 12:37:30|107505.6|107455.6|107513.6|107463.6|107513.7|107463.7|107491.7|107441.7|49
1720787860000|2024-07-12 12:37:40|107516.5|107466.5|107512.4|107462.4|107528.8|107478.8|107512.4|107462.4|56
1720787870000|2024-07-12 12:37:50|107511.9|107461.9|107507.9|107457.9|107515.2|107465.2|107500|107450|55
1720787880000|2024-07-12 12:38:00|107511.4|107461.4|107489.2|107439.2|107527.4|107477.4|107488.4|107438.4|67
1720787890000|2024-07-12 12:38:10|107489|107439|107496.4|107446.4|107496.4|107446.4|107487.4|107437.4|56
1720787900000|2024-07-12 12:38:20|107497.2|107447.2|107533.9|107483.9|107534.2|107484.2|107497.2|107447.2|63
1720787910000|2024-07-12 12:38:30|107533.7|107483.7|107531.6|107481.6|107533.8|107483.8|107527.5|107477.5|37
1720787920000|2024-07-12 12:38:40|107531.7|107481.7|107542.5|107492.5|107548|107498|107531.7|107481.7|56
1720787930000|2024-07-12 12:38:50|107542.6|107492.6|107547.9|107497.9|107547.9|107497.9|107533.6|107483.6|52
1720787940000|2024-07-12 12:39:00|107548.2|107498.2|107590.2|107540.2|107590.8|107540.8|107548.2|107498.2|66
1720787950000|2024-07-12 12:39:10|107590.7|107540.7|107585.2|107535.2|107594.3|107544.3|107585.1|107535.1|63
1720787960000|2024-07-12 12:39:20|107585|107535|107610.5|107560.5|107614.9|107564.9|107583.3|107533.3|69
1720787970000|2024-07-12 12:39:30|107609.6|107559.6|107622.8|107572.8|107627.2|107577.2|107608.9|107558.9|66
1720787980000|2024-07-12 12:39:40|107623.6|107573.6|107645.6|107595.6|107656.2|107606.2|107623.6|107573.6|65
1720787990000|2024-07-12 12:39:50|107644.4|107594.4|107674.1|107624.1|107674.3|107624.3|107643.7|107593.7|55
1720788000000|2024-07-12 12:40:00|107674|107624|107684|107634|107692.2|107642.2|107672|107622|64
1720788010000|2024-07-12 12:40:10|107685.7|107635.7|107656.9|107606.9|107686.8|107636.8|107652.6|107602.6|71
1720788020000|2024-07-12 12:40:20|107656.5|107606.5|107679.5|107629.5|107680.3|107630.3|107651.3|107601.3|66
1720788030000|2024-07-12 12:40:30|107677.4|107627.4|107680|107630|107685.8|107635.8|107666.2|107616.2|68
1720788040000|2024-07-12 12:40:40|107680.7|107630.7|107693.2|107643.2|107698.6|107648.6|107680.7|107630.7|55
1720788050000|2024-07-12 12:40:50|107692.5|107642.5|107710.2|107660.2|107713.9|107663.9|107692.5|107642.5|59
1720788060000|2024-07-12 12:41:00|107709.5|107659.5|107711.4|107661.4|107714.2|107664.2|107699.7|107649.7|60
1720788070000|2024-07-12 12:41:10|107711.8|107661.8|107687|107662|107712.1|107666.7|107685|107654.3|56
1720788080000|2024-07-12 12:41:20|107686.7|107661.7|107684.6|107659.6|107686.9|107661.9|107681.9|107656.9|35
1720788090000|2024-07-12 12:41:30|107684.3|107659.3|107669.4|107644.4|107689.3|107664.3|107664.9|107639.9|48
1720788100000|2024-07-12 12:41:40|107668.2|107643.2|107671.3|107646.3|107679|107654|107667.1|107642.1|38
1720788110000|2024-07-12 12:41:50|107670.9|107645.9|107646.2|107621.2|107673.7|107648.7|107646.1|107621.1|59
1720788120000|2024-07-12 12:42:00|107645.6|107620.6|107606.1|107556.1|107645.6|107620.6|107592.1|107553.4|67
1720788130000|2024-07-12 12:42:10|107605.4|107555.4|107592.5|107542.5|107608.1|107558.1|107591.4|107541.4|59
1720788140000|2024-07-12 12:42:20|107591.5|107541.5|107566.6|107516.6|107592.2|107542.2|107562.6|107512.6|59
1720788150000|2024-07-12 12:42:30|107567.1|107517.1|107567.6|107517.6|107568.2|107518.2|107564.6|107514.6|42
1720788160000|2024-07-12 12:42:40|107567.3|107517.3|107534.6|107484.6|107567.3|107517.3|107533|107483|57
1720788170000|2024-07-12 12:42:50|107534|107484|107528.6|107478.6|107537.4|107487.4|107528.6|107478.6|51
1720788180000|2024-07-12 12:43:00|107529.4|107479.4|107523.1|107473.1|107529.7|107479.7|107513.4|107463.4|69
1720788190000|2024-07-12 12:43:10|107522.7|107472.7|107510|107485|107526.3|107488.9|107505.5|107468|59
1720788200000|2024-07-12 12:43:20|107510.2|107485.2|107519.7|107494.7|107526.1|107501.1|107508.6|107483.6|41
1720788210000|2024-07-12 12:43:30|107520|107495|107500.5|107475.5|107520.1|107495.1|107495.8|107470.8|55
1720788220000|2024-07-12 12:43:40|107499.6|107474.6|107499|107474|107500.7|107475.7|107495.1|107470.1|42
1720788230000|2024-07-12 12:43:50|107498.7|107473.7|107508.6|107483.6|107517.2|107492.2|107498.3|107473.3|55
1720788240000|2024-07-12 12:44:00|107503.9|107478.9|107470|107445|107503.9|107478.9|107470|107445|55
1720788250000|2024-07-12 12:44:10|107468.7|107443.7|107467|107442|107468.7|107443.7|107457.1|107432.1|58
1720788260000|2024-07-12 12:44:20|107466.9|107441.9|107477.1|107452.1|107480.3|107455.3|107465.2|107440.2|48
1720788270000|2024-07-12 12:44:30|107477.6|107452.6|107471.3|107446.3|107479.6|107454.6|107459.8|107434.8|55
1720788280000|2024-07-12 12:44:40|107471.2|107446.2|107506.8|107481.8|107506.8|107481.8|107471|107446|58
1720788290000|2024-07-12 12:44:50|107507.2|107482.2|107505.4|107480.4|107512.3|107487.3|107503.1|107478.1|45
1720788300000|2024-07-12 12:45:00|107508.1|107483.1|107524|107474|107525|107483.1|107501.2|107451.2|64
1720788310000|2024-07-12 12:45:10|107524.3|107474.3|107513.2|107463.2|107527|107477|107506.6|107456.6|46
1720788320000|2024-07-12 12:45:20|107512.9|107462.9|107465.4|107440.4|107514.3|107470.1|107465.3|107440.3|50
1720788330000|2024-07-12 12:45:30|107465.2|107440.2|107495.3|107470.3|107495.3|107470.3|107464.5|107439.5|60
1720788340000|2024-07-12 12:45:40|107496.1|107471.1|107507.4|107482.4|107511.1|107486.1|107496.1|107471.1|59
1720788350000|2024-07-12 12:45:50|107508.1|107483.1|107498.8|107473.8|107517.7|107492.7|107498.8|107473.8|49
1720788360000|2024-07-12 12:46:00|107497.8|107472.8|107488.5|107463.5|107497.8|107472.8|107476.8|107451.8|64
1720788370000|2024-07-12 12:46:10|107485.9|107460.9|107484.6|107459.6|107485.9|107460.9|107477.8|107452.8|38
1720788380000|2024-07-12 12:46:20|107484.9|107459.9|107496.1|107471.1|107502.4|107477.4|107484.9|107459.9|46
1720788390000|2024-07-12 12:46:30|107496|107471|107509|107484|107509.3|107484.3|107496|107471|42
1720788400000|2024-07-12 12:46:40|107508.8|107483.8|107506.2|107481.2|107512.6|107487.6|107498.9|107473.9|52
1720788410000|2024-07-12 12:46:50|107505.6|107480.6|107479.2|107454.2|107505.6|107480.6|107478.7|107453.7|59
1720788420000|2024-07-12 12:47:00|107478.9|107453.9|107493.3|107443.3|107508.5|107458.5|107476.9|107443.3|66
1720788430000|2024-07-12 12:47:10|107493|107443|107506.3|107456.3|107506.8|107456.8|107492|107442|42
1720788440000|2024-07-12 12:47:20|107507.5|107457.5|107531.6|107481.6|107531.6|107481.6|107507|107457|56
1720788450000|2024-07-12 12:47:30|107531.8|107481.8|107501|107451|107531.8|107481.8|107501|107451|48
1720788460000|2024-07-12 12:47:40|107504.9|107454.9|107503.1|107453.1|107509.1|107459.1|107502.3|107452.3|44
1720788470000|2024-07-12 12:47:50|107504.1|107454.1|107518|107468|107530.6|107480.6|107503.6|107453.6|58
1720788480000|2024-07-12 12:48:00|107517.8|107467.8|107528.8|107478.8|107530.2|107480.2|107510.1|107460.1|58
1720788490000|2024-07-12 12:48:10|107529.8|107479.8|107529.5|107479.5|107532.8|107482.8|107528|107478|40
1720788500000|2024-07-12 12:48:20|107529.4|107479.4|107536.4|107486.4|107537.5|107487.5|107529.4|107479.4|46
1720788510000|2024-07-12 12:48:30|107536.2|107486.2|107532.1|107482.1|107547.5|107497.5|107532.1|107482.1|51
1720788520000|2024-07-12 12:48:40|107532|107482|107513.6|107463.6|107533.2|107483.2|107513.1|107463.1|60
1720788530000|2024-07-12 12:48:50|107511.7|107461.7|107508.7|107458.7|107528.8|107478.8|107500.8|107450.8|57
1720788540000|2024-07-12 12:49:00|107509.1|107459.1|107488.7|107438.7|107509.8|107459.8|107488.7|107438.7|49
1720788550000|2024-07-12 12:49:10|107488.5|107438.5|107490.6|107440.6|107490.6|107440.6|107484.1|107434.1|57
1720788560000|2024-07-12 12:49:20|107490.9|107440.9|107495.5|107445.5|107499.3|107449.3|107487.9|107437.9|48
1720788570000|2024-07-12 12:49:30|107495.4|107445.4|107475.8|107425.8|107495.4|107445.4|107473|107423|59
1720788580000|2024-07-12 12:49:40|107474.9|107424.9|107483.5|107433.5|107483.5|107433.5|107464.6|107414.6|60
1720788590000|2024-07-12 12:49:50|107483.9|107433.9|107482.4|107432.4|107483.9|107433.9|107472.3|107422.3|52
1720788600000|2024-07-12 12:50:00|107482.8|107432.8|107490|107440|107501.1|107451.1|107481.1|107431.1|61
1720788610000|2024-07-12 12:50:10|107490.4|107440.4|107476.8|107426.8|107493|107443|107470.4|107420.4|51
1720788620000|2024-07-12 12:50:20|107476.4|107426.4|107463.1|107413.1|107476.4|107426.4|107462.7|107412.7|38
1720788630000|2024-07-12 12:50:30|107463.2|107413.2|107455.7|107430.7|107463.2|107432.3|107450.4|107410.5|51
1720788640000|2024-07-12 12:50:40|107453.5|107428.5|107484.4|107434.4|107485.3|107435.3|107453.5|107420.4|47
1720788650000|2024-07-12 12:50:50|107484.5|107434.5|107500.9|107450.9|107510.9|107460.9|107483.2|107433.2|57
1720788660000|2024-07-12 12:51:00|107500.8|107450.8|107508.8|107458.8|107508.8|107458.8|107500.8|107450.8|44
1720788670000|2024-07-12 12:51:10|107510.3|107460.3|107519.2|107469.2|107521.2|107471.2|107510.3|107460.3|47
1720788680000|2024-07-12 12:51:20|107519.3|107469.3|107512.5|107462.5|107519.6|107469.6|107512.2|107462.2|41
1720788690000|2024-07-12 12:51:30|107512.3|107462.3|107528|107478|107528|107478|107511.9|107461.9|43
1720788700000|2024-07-12 12:51:40|107528.2|107478.2|107516|107466|107532.3|107482.3|107515.4|107465.4|38
1720788710000|2024-07-12 12:51:50|107515.3|107465.3|107485|107460|107515.3|107470.3|107485|107459.6|51
1720788720000|2024-07-12 12:52:00|107484.8|107459.8|107483.8|107433.8|107484.9|107459.9|107464.1|107429.5|49
1720788730000|2024-07-12 12:52:10|107484.2|107434.2|107478.5|107428.5|107485.3|107435.3|107477.4|107427.4|40
1720788740000|2024-07-12 12:52:20|107476.2|107426.2|107484.1|107434.1|107485.4|107435.4|107473.8|107423.8|57
1720788750000|2024-07-12 12:52:30|107482.5|107432.5|107471.1|107421.1|107483.8|107433.8|107471|107421|49
1720788760000|2024-07-12 12:52:40|107470.6|107420.6|107470.1|107420.1|107476.5|107426.5|107469.6|107419.6|41
1720788770000|2024-07-12 12:52:50|107469.6|107419.6|107440.6|107390.6|107469.6|107419.6|107439|107389|52
1720788780000|2024-07-12 12:53:00|107440.2|107390.2|107442.9|107392.9|107447.9|107397.9|107438.7|107388.7|63
1720788790000|2024-07-12 12:53:10|107442.7|107392.7|107460.2|107410.2|107460.2|107410.2|107442.7|107392.7|53
1720788800000|2024-07-12 12:53:20|107459.6|107409.6|107440.7|107390.7|107461.8|107411.8|107439|107389|62
1720788810000|2024-07-12 12:53:30|107440.2|107390.2|107446.6|107396.6|107447|107397|107438.6|107388.6|37
1720788820000|2024-07-12 12:53:40|107445.9|107395.9|107436.9|107386.9|107447.5|107397.5|107432.6|107382.6|49
1720788830000|2024-07-12 12:53:50|107439.5|107389.5|107431.6|107381.6|107444.4|107394.4|107424.1|107374.1|54
1720788840000|2024-07-12 12:54:00|107431.3|107381.3|107427.7|107377.7|107431.3|107381.3|107421.6|107371.6|42
1720788850000|2024-07-12 12:54:10|107427.4|107377.4|107419.8|107369.8|107427.5|107377.5|107418.1|107368.1|52
1720788860000|2024-07-12 12:54:20|107418|107368|107414.3|107389.3|107418|107392.6|107401.9|107364.3|58
1720788870000|2024-07-12 12:54:30|107414.1|107389.1|107418.4|107393.4|107420.3|107395.3|107410.2|107385.2|47
1720788880000|2024-07-12 12:54:40|107418.5|107393.5|107442.2|107392.2|107444.8|107408.2|107418.5|107391.4|56
1720788890000|2024-07-12 12:54:50|107442.5|107392.5|107435.7|107410.7|107447.7|107411.3|107435.7|107392.2|45
1720788900000|2024-07-12 12:55:00|107436.1|107411.1|107444.1|107419.1|107445.8|107420.8|107433.1|107408.1|48
1720788910000|2024-07-12 12:55:10|107444.6|107419.6|107448.6|107423.6|107449.2|107424.2|107444.6|107419.6|31
1720788920000|2024-07-12 12:55:20|107448.5|107423.5|107461.7|107411.7|107461.8|107423.5|107447.4|107403.4|47
1720788930000|2024-07-12 12:55:30|107461.5|107411.5|107457.3|107407.3|107461.5|107411.5|107456.2|107406.2|49
1720788940000|2024-07-12 12:55:40|107457|107407|107442.3|107392.3|107457|107407|107437.4|107387.4|52
1720788950000|2024-07-12 12:55:50|107442.1|107392.1|107450.8|107400.8|107451.5|107401.5|107441.1|107391.1|32
1720788960000|2024-07-12 12:56:00|107450.9|107400.9|107455|107405|107456.3|107406.3|107450.6|107400.6|51
1720788970000|2024-07-12 12:56:10|107455.3|107405.3|107452.5|107427.5|107461.6|107428.2|107450.1|107404.9|54
1720788980000|2024-07-12 12:56:20|107452.3|107427.3|107461.1|107411.1|107461.7|107427.3|107445.1|107409.4|40
1720788990000|2024-07-12 12:56:30|107460.7|107410.7|107459.4|107409.4|107465.1|107415.1|107458.8|107408.8|50
1720789000000|2024-07-12 12:56:40|107459.6|107409.6|107475|107425|107475.9|107425.9|107459.1|107409.1|44
1720789010000|2024-07-12 12:56:50|107474.8|107424.8|107469.9|107419.9|107474.8|107424.8|107465.7|107415.7|38
1720789020000|2024-07-12 12:57:00|107469.6|107419.6|107459|107409|107469.6|107419.6|107450.7|107400.7|36
1720789030000|2024-07-12 12:57:10|107458.8|107408.8|107454.1|107404.1|107459.1|107409.1|107453.8|107403.8|46
1720789040000|2024-07-12 12:57:20|107454.2|107404.2|107475.3|107425.3|107475.3|107425.3|107452.7|107402.7|48
1720789050000|2024-07-12 12:57:30|107476.4|107426.4|107462.7|107412.7|107476.6|107426.6|107462.5|107412.5|44
1720789060000|2024-07-12 12:57:40|107462.9|107412.9|107477.5|107427.5|107479.1|107429.1|107462.9|107412.9|32
1720789070000|2024-07-12 12:57:50|107477.3|107427.3|107504.8|107454.8|107508.5|107458.5|107476.5|107427.3|66
1720789080000|2024-07-12 12:58:00|107504.6|107454.6|107504.3|107454.3|107511.8|107461.8|107502.3|107452.3|50
1720789090000|2024-07-12 12:58:10|107504|107454|107491.4|107441.4|107504.8|107454.8|107491.2|107441.2|43
1720789100000|2024-07-12 12:58:20|107491.6|107441.6|107515.3|107465.3|107515.6|107465.6|107491.6|107441.6|45
1720789110000|2024-07-12 12:58:30|107515.4|107465.4|107514.7|107464.7|107520.1|107470.1|107514.7|107464.7|29
1720789120000|2024-07-12 12:58:40|107514.8|107464.8|107515.7|107465.7|107520.9|107470.9|107514.4|107464.4|35
1720789130000|2024-07-12 12:58:50|107515.8|107465.8|107516.9|107466.9|107519.3|107469.3|107515|107465|30
1720789140000|2024-07-12 12:59:00|107516.4|107466.4|107521.4|107471.4|107522.3|107472.3|107516.4|107466.4|36
1720789150000|2024-07-12 12:59:10|107521.2|107471.2|107518.1|107468.1|107521.2|107471.2|107517|107467|33
1720789160000|2024-07-12 12:59:20|107518.4|107468.4|107514.2|107464.2|107518.8|107468.8|107513|107463|34
1720789170000|2024-07-12 12:59:30|107513.8|107463.8|107510.4|107460.4|107513.8|107463.8|107500.2|107450.2|40
1720789180000|2024-07-12 12:59:40|107510|107460|107511.6|107461.6|107511.6|107461.6|107508.1|107458.1|31
1720789190000|2024-07-12 12:59:50|107511.3|107461.3|107509.8|107459.8|107511.3|107461.3|107506|107456|39
1720789200000|2024-07-12 13:00:00|107508.2|107458.2|107507.3|107457.3|107508.9|107458.9|107488.3|107438.3|57
1720789210000|2024-07-12 13:00:10|107507.4|107457.4|107506.7|107456.7|107508.7|107458.7|107499.7|107449.7|46
1720789220000|2024-07-12 13:00:20|107507.5|107457.5|107484.3|107459.3|107513.2|107469.5|107484.3|107455.9|53
1720789230000|2024-07-12 13:00:30|107483.9|107458.9|107498.6|107473.6|107498.6|107473.6|107483.9|107458.9|54
1720789240000|2024-07-12 13:00:40|107498.4|107473.4|107494.9|107469.9|107503.7|107478.7|107494.6|107469.6|48
1720789250000|2024-07-12 13:00:50|107495.8|107470.8|107487.1|107462.1|107496.8|107471.8|107485.8|107460.8|36
1720789260000|2024-07-12 13:01:00|107489.9|107464.9|107485.3|107460.3|107495.6|107470.6|107482.3|107457.3|47
1720789270000|2024-07-12 13:01:10|107485|107460|107485.4|107460.4|107489.2|107464.2|107482.9|107457.9|43
1720789280000|2024-07-12 13:01:20|107485.3|107460.3|107490|107465|107491.1|107466.1|107484.3|107459.3|51
1720789290000|2024-07-12 13:01:30|107489.9|107464.9|107484.4|107459.4|107490.3|107465.3|107472.9|107447.9|44
1720789300000|2024-07-12 13:01:40|107499.8|107449.8|107492.9|107442.9|107504.9|107454.9|107492.4|107442.4|38
1720789310000|2024-07-12 13:01:50|107492.6|107442.6|107493.4|107443.4|107493.4|107443.4|107488|107438|39
1720789320000|2024-07-12 13:02:00|107493|107443|107497.3|107447.3|107506.9|107456.9|107492|107442|37
1720789330000|2024-07-12 13:02:10|107497.4|107447.4|107490.3|107440.3|107497.4|107447.4|107488.8|107438.8|39
1720789340000|2024-07-12 13:02:20|107488.8|107438.8|107497.2|107447.2|107497.2|107447.2|107485.7|107435.7|32
1720789350000|2024-07-12 13:02:30|107497.4|107447.4|107511|107461|107516.1|107470.1|107490.4|107447.2|49
1720789360000|2024-07-12 13:02:40|107511.8|107461.8|107509.6|107459.6|107518.5|107468.5|107508.3|107458.3|50
1720789370000|2024-07-12 13:02:50|107511.1|107461.1|107507.8|107457.8|107515.6|107465.6|107507.6|107457.6|45
1720789380000|2024-07-12 13:03:00|107507.5|107457.5|107493.8|107443.8|107507.5|107457.5|107492.9|107442.9|48
1720789390000|2024-07-12 13:03:10|107494|107444|107506.3|107456.3|107507.8|107457.8|107492.7|107442.7|55
1720789400000|2024-07-12 13:03:20|107506.2|107456.2|107527.6|107477.6|107529.9|107479.9|107506.2|107456.2|44
1720789410000|2024-07-12 13:03:30|107528.2|107478.2|107516.6|107466.6|107529.4|107479.4|107516.6|107466.6|33
1720789420000|2024-07-12 13:03:40|107516.9|107466.9|107522.1|107472.1|107523.5|107473.5|107516.9|107466.9|37
1720789430000|2024-07-12 13:03:50|107522.2|107472.2|107536.7|107486.7|107536.7|107486.7|107522.2|107472.2|46
1720789440000|2024-07-12 13:04:00|107536.5|107486.5|107545.1|107495.1|107549|107499|107534.8|107484.8|52
1720789450000|2024-07-12 13:04:10|107545.7|107495.7|107572.3|107522.3|107584.3|107534.3|107544.6|107494.6|60
1720789460000|2024-07-12 13:04:20|107571.5|107521.5|107567.1|107517.1|107571.5|107521.5|107559.1|107509.1|64
1720789470000|2024-07-12 13:04:30|107567.7|107517.7|107566.3|107516.3|107575.1|107525.1|107565.3|107515.3|49
1720789480000|2024-07-12 13:04:40|107566.5|107516.5|107570.5|107520.5|107571.4|107521.4|107566.5|107516.5|40
1720789490000|2024-07-12 13:04:50|107570.6|107520.6|107570.1|107520.1|107571.3|107521.3|107569.1|107519.1|47
1720789500000|2024-07-12 13:05:00|107569.5|107519.5|107556.6|107506.6|107573.1|107523.1|107556.6|107506.6|49
1720789510000|2024-07-12 13:05:10|107556.3|107506.3|107549.8|107499.8|107559.8|107509.8|107549.8|107499.8|46
1720789520000|2024-07-12 13:05:20|107549.3|107499.3|107544.9|107494.9|107549.4|107499.4|107535.5|107485.5|51
1720789530000|2024-07-12 13:05:30|107545.4|107495.4|107532.6|107482.6|107546.7|107496.7|107531.4|107481.4|46
1720789540000|2024-07-12 13:05:40|107532.8|107482.8|107550.7|107500.7|107550.7|107500.7|107530.4|107480.4|56
1720789550000|2024-07-12 13:05:50|107551|107501|107564.9|107514.9|107566.9|107516.9|107549|107499|38
1720789560000|2024-07-12 13:06:00|107564.6|107514.6|107568|107518|107569.1|107519.1|107562.2|107512.2|39
1720789570000|2024-07-12 13:06:10|107567.8|107517.8|107569.1|107519.1|107581|107531|107567.8|107517.8|51
1720789580000|2024-07-12 13:06:20|107569.5|107519.5|107573.9|107523.9|107582.6|107532.6|107569.1|107519.1|52
1720789590000|2024-07-12 13:06:30|107575.1|107525.1|107566.1|107516.1|107575.9|107525.9|107566|107516|35
1720789600000|2024-07-12 13:06:40|107565.8|107515.8|107531.5|107506.5|107566.9|107529|107531.5|107506.5|45
1720789610000|2024-07-12 13:06:50|107528.7|107503.7|107518.8|107493.8|107529.4|107504.4|107516.3|107491.3|52
1720789620000|2024-07-12 13:07:00|107520.7|107495.7|107514.7|107489.7|107524.9|107499.9|107514.4|107489.4|39
1720789630000|2024-07-12 13:07:10|107514.9|107489.9|107501.4|107476.4|107517.9|107492.9|107501.3|107476.3|42
1720789640000|2024-07-12 13:07:20|107502.1|107477.1|107503.2|107478.2|107503.3|107478.3|107501.4|107476.4|35
1720789650000|2024-07-12 13:07:30|107503|107478|107504.6|107454.6|107508.2|107481.7|107499.4|107453.5|41
1720789660000|2024-07-12 13:07:40|107506.5|107456.5|107508.7|107458.7|107512.3|107462.3|107506.3|107456.3|54
1720789670000|2024-07-12 13:07:50|107508.9|107458.9|107474.1|107449.1|107509.3|107465.2|107474.1|107449.1|51
1720789680000|2024-07-12 13:08:00|107473.2|107448.2|107449.5|107424.5|107473.6|107448.6|107445.9|107420.9|54
1720789690000|2024-07-12 13:08:10|107450.2|107425.2|107431.7|107381.7|107450.2|107425.2|107422.7|107381.5|76
1720789700000|2024-07-12 13:08:20|107434.3|107384.3|107421.5|107396.5|107442.2|107401.7|107416.7|107382.4|75
1720789710000|2024-07-12 13:08:30|107421.7|107396.7|107429.8|107404.8|107437.5|107405.1|107416|107381.7|59
1720789720000|2024-07-12 13:08:40|107431|107406|107409|107384|107431.5|107406.5|107408.1|107383.1|56
1720789730000|2024-07-12 13:08:50|107408.8|107383.8|107390.2|107365.2|107409.3|107384.3|107386.4|107361.4|65
1720789740000|2024-07-12 13:09:00|107390.1|107365.1|107363.6|107313.6|107390.1|107365.1|107359.3|107309.3|75
1720789750000|2024-07-12 13:09:10|107361.7|107311.7|107364.1|107314.1|107377.6|107327.6|107356.8|107306.8|70
1720789760000|2024-07-12 13:09:20|107364|107314|107363.6|107338.6|107373.5|107338.6|107353.6|107314|67
1720789770000|2024-07-12 13:09:30|107364.9|107339.9|107355.3|107330.3|107367.3|107342.3|107355.3|107330.3|65
1720789780000|2024-07-12 13:09:40|107356.1|107331.1|107352.4|107302.4|107365.1|107331.6|107345.9|107295.9|60
1720789790000|2024-07-12 13:09:50|107352|107302|107346.6|107296.6|107358.2|107308.2|107343.2|107293.2|67
1720789800000|2024-07-12 13:10:00|107347.1|107297.1|107336.9|107286.9|107356.3|107306.3|107332.1|107282.1|69
1720789810000|2024-07-12 13:10:10|107336.3|107286.3|107322|107272|107336.8|107286.8|107316.8|107266.8|65
1720789820000|2024-07-12 13:10:20|107321.1|107271.1|107325.4|107300.4|107329.3|107300.4|107317.4|107267.4|60
1720789830000|2024-07-12 13:10:30|107324.2|107299.2|107354.9|107329.9|107357.6|107332.6|107324.2|107299.2|68
1720789840000|2024-07-12 13:10:40|107355.1|107330.1|107370.6|107345.6|107370.6|107345.6|107351.5|107326.5|66
1720789850000|2024-07-12 13:10:50|107372.4|107347.4|107373.4|107348.4|107379|107354|107367.7|107342.7|59
1720789860000|2024-07-12 13:11:00|107373.7|107348.7|107359.3|107334.3|107374.9|107349.9|107349.3|107324.3|63
1720789870000|2024-07-12 13:11:10|107358.6|107333.6|107329.9|107304.9|107359.1|107334.1|107327.5|107302.5|59
1720789880000|2024-07-12 13:11:20|107328.7|107303.7|107345.9|107320.9|107345.9|107320.9|107327.6|107302.6|49
1720789890000|2024-07-12 13:11:30|107345.1|107320.1|107342|107317|107349.1|107324.1|107333.2|107308.2|49
1720789900000|2024-07-12 13:11:40|107340.7|107315.7|107313.9|107288.9|107340.7|107315.7|107313.9|107288.9|40
1720789910000|2024-07-12 13:11:50|107313.3|107288.3|107321.8|107296.8|107327|107302|107311.7|107286.7|57
1720789920000|2024-07-12 13:12:00|107320.7|107295.7|107315.3|107290.3|107322.3|107297.3|107313.1|107288.1|48
1720789930000|2024-07-12 13:12:10|107315.2|107290.2|107327.2|107302.2|107328|107303|107314.9|107289.9|55
1720789940000|2024-07-12 13:12:20|107327.3|107302.3|107321.9|107296.9|107327.3|107302.3|107321|107296|48
1720789950000|2024-07-12 13:12:30|107321.2|107296.2|107327.2|107302.2|107327.8|107302.8|107318.1|107293.1|45
1720789960000|2024-07-12 13:12:40|107326.7|107301.7|107320.3|107295.3|107326.7|107301.7|107319.3|107294.3|38
1720789970000|2024-07-12 13:12:50|107319.6|107294.6|107283.5|107258.5|107319.6|107294.6|107283.5|107258.5|58
1720789980000|2024-07-12 13:13:00|107286.3|107261.3|107281.7|107256.7|107290.8|107265.8|107277.2|107252.2|64
1720789990000|2024-07-12 13:13:10|107280.7|107255.7|107278.4|107253.4|107281.1|107256.1|107274.7|107249.7|53
1720790000000|2024-07-12 13:13:20|107279.8|107254.8|107285.1|107260.1|107285.1|107260.1|107277.6|107252.6|59
1720790010000|2024-07-12 13:13:30|107285.7|107260.7|107299.1|107274.1|107299.4|107274.4|107285.7|107260.7|58
1720790020000|2024-07-12 13:13:40|107299|107274|107295.8|107270.8|107301.8|107276.8|107293|107268|50
1720790030000|2024-07-12 13:13:50|107295.6|107270.6|107291.3|107266.3|107299|107274|107290.2|107265.2|47
1720790040000|2024-07-12 13:14:00|107291.5|107266.5|107288.4|107263.4|107294.9|107269.9|107287.4|107262.4|32
1720790050000|2024-07-12 13:14:10|107288|107263|107299.7|107274.7|107300|107275|107284.8|107259.8|57
1720790060000|2024-07-12 13:14:20|107299.5|107274.5|107294.9|107269.9|107299.5|107274.5|107288.6|107263.6|57
1720790070000|2024-07-12 13:14:30|107295.8|107270.8|107303.6|107278.6|107306.8|107281.8|107293.7|107268.7|56
1720790080000|2024-07-12 13:14:40|107302.8|107277.8|107321.8|107296.8|107324.1|107299.1|107302.8|107277.8|49
1720790090000|2024-07-12 13:14:50|107321.9|107296.9|107301.8|107276.8|107323.9|107298.9|107301.6|107276.6|59
1720790100000|2024-07-12 13:15:00|107301.9|107276.9|107287.2|107262.2|107302.7|107277.7|107284|107259|61
1720790110000|2024-07-12 13:15:10|107287.1|107262.1|107277.5|107252.5|107287.1|107262.1|107274.6|107249.6|53
1720790120000|2024-07-12 13:15:20|107277.4|107252.4|107290.3|107265.3|107290.3|107265.3|107274.5|107249.5|61
1720790130000|2024-07-12 13:15:30|107289.8|107264.8|107286|107261|107300.1|107275.1|107284.6|107259.6|53
1720790140000|2024-07-12 13:15:40|107285.9|107260.9|107287.2|107262.2|107290.9|107265.9|107283.6|107258.6|52
1720790150000|2024-07-12 13:15:50|107286.7|107261.7|107283|107258|107287.7|107262.7|107280.5|107255.5|44
1720790160000|2024-07-12 13:16:00|107283.2|107258.2|107276.2|107251.2|107283.3|107258.3|107276.2|107251.2|44
1720790170000|2024-07-12 13:16:10|107275.9|107250.9|107281.5|107256.5|107284.7|107259.7|107274|107249|45
1720790180000|2024-07-12 13:16:20|107280.5|107255.5|107280.8|107255.8|107288.7|107263.7|107278.4|107253.4|44
1720790190000|2024-07-12 13:16:30|107281.9|107256.9|107304.2|107279.2|107304.2|107279.2|107280.9|107255.9|50
1720790200000|2024-07-12 13:16:40|107305.1|107280.1|107331.8|107306.8|107331.8|107306.8|107301.9|107276.9|61
1720790210000|2024-07-12 13:16:50|107331.6|107306.6|107347.6|107322.6|107348|107323|107328.2|107303.2|48
1720790220000|2024-07-12 13:17:00|107347.5|107322.5|107353|107328|107353.7|107328.7|107338.2|107313.2|47
1720790230000|2024-07-12 13:17:10|107350.6|107325.6|107377.6|107352.6|107379.5|107354.5|107350.6|107325.6|57
1720790240000|2024-07-12 13:17:20|107378.1|107353.1|107394.2|107344.2|107394.2|107353.1|107368.7|107331.4|44
1720790250000|2024-07-12 13:17:30|107394.6|107344.6|107384.8|107334.8|107399|107349|107384.8|107334.8|49
1720790260000|2024-07-12 13:17:40|107383.5|107333.5|107364.6|107314.6|107383.5|107333.5|107355.9|107305.9|54
1720790270000|2024-07-12 13:17:50|107364.9|107314.9|107368.5|107318.5|107369.1|107319.1|107364.9|107314.9|31
1720790280000|2024-07-12 13:18:00|107368.6|107318.6|107379|107329|107381.5|107331.5|107368.6|107318.6|42
1720790290000|2024-07-12 13:18:10|107379.4|107329.4|107393.5|107343.5|107399|107349|107376.5|107326.5|55
1720790300000|2024-07-12 13:18:20|107392.7|107342.7|107368|107318|107392.7|107342.7|107368|107318|53
1720790310000|2024-07-12 13:18:30|107367.8|107317.8|107366.1|107341.1|107376.4|107342.5|107363.5|107315.2|51
1720790320000|2024-07-12 13:18:40|107366|107341|107303.6|107253.6|107366|107341|107303.6|107253.6|65
1720790330000|2024-07-12 13:18:50|107302.8|107252.8|107294.8|107244.8|107305.8|107255.8|107292.4|107242.4|64
1720790340000|2024-07-12 13:19:00|107294.3|107244.3|107282.8|107232.8|107294.3|107244.3|107265.5|107228.5|67
1720790350000|2024-07-12 13:19:10|107270.3|107245.3|107276.1|107251.1|107283.5|107258.5|107268.9|107243.9|66
1720790360000|2024-07-12 13:19:20|107275.7|107250.7|107291.9|107266.9|107292.5|107267.5|107275.7|107250.7|49
1720790370000|2024-07-12 13:19:30|107292.2|107267.2|107292.9|107267.9|107297.7|107272.7|107291.9|107266.9|51
1720790380000|2024-07-12 13:19:40|107293.1|107268.1|107339.3|107289.3|107342.7|107292.7|107293.1|107268.1|53
1720790390000|2024-07-12 13:19:50|107337.4|107287.4|107321.4|107296.4|107337.9|107301|107321.4|107286.5|37
1720790400000|2024-07-12 13:20:00|107320.9|107295.9|107324.7|107299.7|107329.7|107304.7|107315|107290|49
1720790410000|2024-07-12 13:20:10|107327.7|107302.7|107351.9|107326.9|107355.8|107327.7|107327.7|107298.8|60
1720790420000|2024-07-12 13:20:20|107351.4|107326.4|107362.2|107337.2|107362.8|107337.8|107351.3|107326.3|48
1720790430000|2024-07-12 13:20:30|107359.8|107334.8|107346.7|107321.7|107359.8|107334.8|107345.7|107320.7|33
1720790440000|2024-07-12 13:20:40|107346.8|107321.8|107321.6|107296.6|107356.6|107331.6|107321.5|107296.5|66
1720790450000|2024-07-12 13:20:50|107321.5|107296.5|107313.2|107288.2|107322.6|107297.6|107311.7|107286.7|40
1720790460000|2024-07-12 13:21:00|107313.3|107288.3|107290.5|107265.5|107313.3|107288.3|107290.1|107265.1|45
1720790470000|2024-07-12 13:21:10|107289.8|107264.8|107291.4|107266.4|107304.7|107279.7|107287.6|107262.6|61
1720790480000|2024-07-12 13:21:20|107290.6|107265.6|107287|107262|107291.3|107266.3|107281.4|107256.4|53
1720790490000|2024-07-12 13:21:30|107287.3|107262.3|107283.4|107258.4|107288.7|107263.7|107283.4|107258.4|38
1720790500000|2024-07-12 13:21:40|107284.5|107259.5|107286|107261|107293.9|107268.9|107283.6|107258.6|48
1720790510000|2024-07-12 13:21:50|107286.2|107261.2|107285.9|107260.9|107289.7|107264.7|107285.9|107260.9|34
1720790520000|2024-07-12 13:22:00|107285.8|107260.8|107293.7|107268.7|107294|107269|107285.8|107260.8|47
1720790530000|2024-07-12 13:22:10|107294|107269|107286.3|107261.3|107299|107274|107285.3|107260.3|48
1720790540000|2024-07-12 13:22:20|107286.5|107261.5|107284.9|107259.9|107288.1|107263.1|107282|107257|48
1720790550000|2024-07-12 13:22:30|107284.6|107259.6|107301.6|107276.6|107301.6|107276.6|107282.8|107257.8|42
1720790560000|2024-07-12 13:22:40|107301.7|107276.7|107327.3|107302.3|107328.5|107303.5|107301.7|107276.7|56
1720790570000|2024-07-12 13:22:50|107326.7|107301.7|107336.7|107311.7|107344|107319|107326.7|107301.7|68
1720790580000|2024-07-12 13:23:00|107336.4|107311.4|107328.7|107303.7|107337|107312|107327.4|107302.4|52
1720790590000|2024-07-12 13:23:10|107328.9|107303.9|107323.1|107298.1|107331.9|107306.9|107323.1|107298.1|38
1720790600000|2024-07-12 13:23:20|107323.8|107298.8|107306.1|107281.1|107323.8|107298.8|107306.1|107281.1|50
1720790610000|2024-07-12 13:23:30|107306.3|107281.3|107287|107262|107307.4|107282.4|107286.9|107261.9|35
1720790620000|2024-07-12 13:23:40|107287.1|107262.1|107297.3|107272.3|107298.5|107273.5|107286.6|107261.6|27
1720790630000|2024-07-12 13:23:50|107297.1|107272.1|107297.2|107272.2|107297.4|107272.4|107287.9|107262.9|43
1720790640000|2024-07-12 13:24:00|107296.9|107271.9|107266.9|107241.9|107296.9|107271.9|107263.5|107238.5|61
1720790650000|2024-07-12 13:24:10|107266.6|107241.6|107264.5|107239.5|107268.7|107243.7|107262.1|107237.1|46
1720790660000|2024-07-12 13:24:20|107264.3|107239.3|107276.4|107251.4|107277.6|107252.6|107263.3|107238.3|53
1720790670000|2024-07-12 13:24:30|107276.2|107251.2|107287|107262|107287.4|107262.4|107276.2|107251.2|38
1720790680000|2024-07-12 13:24:40|107286.8|107261.8|107291.4|107266.4|107294.2|107269.2|107285.1|107260.1|39
1720790690000|2024-07-12 13:24:50|107291.6|107266.6|107291|107266|107294|107269|107287.1|107262.1|43
1720790700000|2024-07-12 13:25:00|107291.6|107266.6|107292.6|107267.6|107305.4|107280.4|107291.3|107266.3|44
1720790710000|2024-07-12 13:25:10|107288.2|107263.2|107275|107250|107288.2|107263.2|107271|107246|64
1720790720000|2024-07-12 13:25:20|107275.2|107250.2|107296.2|107271.2|107298|107273|107274.2|107249.2|55
1720790730000|2024-07-12 13:25:30|107295.9|107270.9|107299.1|107274.1|107300.6|107275.6|107295.8|107270.8|34
1720790740000|2024-07-12 13:25:40|107299.2|107274.2|107301.5|107276.5|107304.9|107279.9|107291.1|107266.1|38
1720790750000|2024-07-12 13:25:50|107301.2|107276.2|107285.4|107260.4|107301.2|107276.2|107278.9|107253.9|38
1720790760000|2024-07-12 13:26:00|107285.6|107260.6|107278.5|107253.5|107285.6|107260.6|107275.7|107250.7|41
1720790770000|2024-07-12 13:26:10|107279.1|107254.1|107287.2|107262.2|107289.4|107264.4|107278.7|107253.7|36
1720790780000|2024-07-12 13:26:20|107286.9|107261.9|107293.2|107268.2|107299.7|107274.7|107286.2|107261.2|42
1720790790000|2024-07-12 13:26:30|107293.6|107268.6|107288.2|107263.2|107293.7|107268.7|107287.6|107262.6|23
1720790800000|2024-07-12 13:26:40|107288|107263|107303.3|107278.3|107306.1|107281.1|107288|107263|40
1720790810000|2024-07-12 13:26:50|107304.5|107279.5|107310.5|107285.5|107312.7|107287.7|107303.4|107278.4|27
1720790820000|2024-07-12 13:27:00|107311.3|107286.3|107303.5|107278.5|107311.3|107286.3|107295.5|107270.5|49
1720790830000|2024-07-12 13:27:10|107303.9|107278.9|107303|107278|107315.6|107290.6|107300.8|107275.8|53
1720790840000|2024-07-12 13:27:20|107302.9|107277.9|107325.7|107300.7|107325.7|107300.7|107302.8|107277.8|43
1720790850000|2024-07-12 13:27:30|107322.3|107297.3|107325|107300|107329.4|107304.4|107318.2|107293.2|63
1720790860000|2024-07-12 13:27:40|107325.7|107300.7|107333.2|107308.2|107338.9|107313.9|107325.7|107300.7|46
1720790870000|2024-07-12 13:27:50|107332.2|107307.2|107320.1|107295.1|107332.2|107307.2|107318.1|107293.1|39
1720790880000|2024-07-12 13:28:00|107319.2|107294.2|107339.1|107314.1|107339.1|107314.1|107318.4|107293.4|46
1720790890000|2024-07-12 13:28:10|107338.9|107313.9|107339.5|107314.5|107343.8|107318.8|107338.1|107313.1|40
1720790900000|2024-07-12 13:28:20|107339.8|107314.8|107339.7|107314.7|107342.6|107317.6|107336.7|107311.7|54
1720790910000|2024-07-12 13:28:30|107339.9|107314.9|107326|107301|107339.9|107314.9|107325.7|107300.7|43
1720790920000|2024-07-12 13:28:40|107326.4|107301.4|107342.5|107317.5|107342.5|107317.5|107323.6|107298.6|42
1720790930000|2024-07-12 13:28:50|107342.7|107317.7|107333.7|107308.7|107348.4|107323.4|107333.6|107308.6|46
1720790940000|2024-07-12 13:29:00|107333.6|107308.6|107350.9|107325.9|107355.2|107330.2|107333.1|107308.1|51
1720790950000|2024-07-12 13:29:10|107350.8|107325.8|107340.5|107315.5|107350.8|107325.8|107340.5|107315.5|45
1720790960000|2024-07-12 13:29:20|107339.4|107314.4|107338.3|107313.3|107340.2|107315.2|107332.7|107307.7|42
1720790970000|2024-07-12 13:29:30|107338.1|107313.1|107357.9|107332.9|107357.9|107332.9|107336.8|107311.8|51
1720790980000|2024-07-12 13:29:40|107356.5|107331.5|107350.9|107325.9|107362.3|107337.3|107350.4|107325.4|50
1720790990000|2024-07-12 13:29:50|107350.5|107325.5|107347.8|107322.8|107351.6|107326.6|107343.9|107318.9|30
1720791000000|2024-07-12 13:30:00|107347.1|107322.1|107363.2|107338.2|107365.7|107340.7|107345.8|107320.8|54
1720791010000|2024-07-12 13:30:10|107363|107338|107342.8|107317.8|107363.6|107338.6|107342.8|107317.8|47
1720791020000|2024-07-12 13:30:20|107342.2|107317.2|107325.7|107300.7|107350.9|107325.9|107325.7|107300.7|50
1720791030000|2024-07-12 13:30:30|107325.2|107300.2|107342.2|107317.2|107352.4|107327.4|107325|107300|55
1720791040000|2024-07-12 13:30:40|107342|107317|107346.2|107321.2|107346.2|107321.2|107337.2|107312.2|48
1720791050000|2024-07-12 13:30:50|107348.6|107323.6|107312.9|107287.9|107350.8|107325.8|107308.3|107283.3|60
1720791060000|2024-07-12 13:31:00|107312.6|107287.6|107285.3|107260.3|107312.7|107287.7|107276.1|107251.1|71
1720791070000|2024-07-12 13:31:10|107287|107262|107296.9|107271.9|107296.9|107271.9|107281.9|107256.9|58
1720791080000|2024-07-12 13:31:20|107299.7|107274.7|107289.9|107264.9|107315.4|107283.9|107288.6|107250.7|57
1720791090000|2024-07-12 13:31:30|107290.1|107265.1|107293.9|107268.9|107298.1|107273.1|107281.5|107256.5|65
1720791100000|2024-07-12 13:31:40|107293.5|107268.5|107286.9|107236.9|107295|107270|107280.1|107236.3|56
1720791110000|2024-07-12 13:31:50|107287.3|107237.3|107300|107250|107300|107250|107287.3|107237.3|51
1720791120000|2024-07-12 13:32:00|107299.3|107249.3|107294.3|107269.3|107299.3|107270.5|107278.3|107241.9|49
1720791130000|2024-07-12 13:32:10|107294.1|107269.1|107302.7|107277.7|107303.8|107278.8|107293.5|107268.5|36
1720791140000|2024-07-12 13:32:20|107302.6|107277.6|107297.3|107272.3|107302.6|107277.6|107295.8|107270.8|40
1720791150000|2024-07-12 13:32:30|107297.2|107272.2|107287.6|107262.6|107297.2|107272.2|107287.2|107262.2|49
1720791160000|2024-07-12 13:32:40|107287.5|107262.5|107290.8|107265.8|107296.5|107271.5|107287.5|107262.5|35
1720791170000|2024-07-12 13:32:50|107290|107265|107289.2|107264.2|107292.1|107267.1|107284.9|107259.9|41
1720791180000|2024-07-12 13:33:00|107288.6|107263.6|107291.6|107266.6|107292.7|107267.7|107288.2|107263.2|43
1720791190000|2024-07-12 13:33:10|107292.3|107267.3|107291|107266|107292.7|107267.7|107279.8|107254.8|50
1720791200000|2024-07-12 13:33:20|107290.5|107265.5|107309|107284|107313.3|107288.3|107287.1|107262.1|54
1720791210000|2024-07-12 13:33:30|107309.4|107284.4|107318.4|107293.4|107321.7|107296.7|107309.1|107284.1|45
1720791220000|2024-07-12 13:33:40|107318.6|107293.6|107313|107288|107321.2|107296.2|107312.2|107287.2|41
1720791230000|2024-07-12 13:33:50|107313.6|107288.6|107316.1|107291.1|107316.7|107291.7|107311.5|107286.5|29
1720791240000|2024-07-12 13:34:00|107316.3|107291.3|107305|107280|107316.3|107291.3|107305|107280|33
1720791250000|2024-07-12 13:34:10|107303.8|107278.8|107287.9|107262.9|107303.8|107278.8|107279.5|107254.5|58
1720791260000|2024-07-12 13:34:20|107288|107263|107293.2|107268.2|107295|107270|107282.3|107257.3|44
1720791270000|2024-07-12 13:34:30|107292.4|107267.4|107295.4|107270.4|107295.5|107270.5|107290.8|107265.8|46
1720791280000|2024-07-12 13:34:40|107295.3|107270.3|107321.7|107296.7|107340.1|107297.9|107295.3|107270.3|62
1720791290000|2024-07-12 13:34:50|107321.5|107296.5|107319.1|107294.1|107328.5|107303.5|107316.9|107291.9|51
1720791300000|2024-07-12 13:35:00|107318.4|107293.4|107353|107303|107360|107310|107314.5|107289.5|55
1720791310000|2024-07-12 13:35:10|107352.9|107302.9|107337.6|107312.6|107356.9|107313.5|107335.5|107301.8|41
1720791320000|2024-07-12 13:35:20|107337.8|107312.8|107341.4|107316.4|107342.6|107317.6|107337.8|107312.8|40
1720791330000|2024-07-12 13:35:30|107341.3|107316.3|107312.7|107287.7|107341.3|107316.3|107309.6|107284.6|52
1720791340000|2024-07-12 13:35:40|107312.3|107287.3|107315|107290|107318|107293|107311.3|107286.3|43
1720791350000|2024-07-12 13:35:50|107314|107289|107311.8|107286.8|107314|107289|107311.2|107286.2|36
1720791360000|2024-07-12 13:36:00|107311.6|107286.6|107318.7|107293.7|107320.3|107295.3|107311.4|107286.4|51
1720791370000|2024-07-12 13:36:10|107316.4|107291.4|107321.2|107296.2|107321.3|107296.3|107313.6|107288.6|44
1720791380000|2024-07-12 13:36:20|107321.3|107296.3|107332.8|107307.8|107338|107313|107321.3|107296.3|40
1720791390000|2024-07-12 13:36:30|107332.5|107307.5|107319.2|107294.2|107332.5|107307.5|107319.2|107294.2|38
1720791400000|2024-07-12 13:36:40|107319|107294|107321.9|107296.9|107324.5|107299.5|107318.2|107293.2|43
1720791410000|2024-07-12 13:36:50|107321|107296|107325.2|107300.2|107327.4|107302.4|107319.3|107294.3|41
1720791420000|2024-07-12 13:37:00|107325.4|107300.4|107325.4|107300.4|107330.4|107305.4|107325.1|107300.1|41
1720791430000|2024-07-12 13:37:10|107325.2|107300.2|107333.3|107308.3|107333.3|107308.3|107319.6|107294.6|44
1720791440000|2024-07-12 13:37:20|107337.5|107312.5|107334.3|107309.3|107340.8|107315.8|107333.6|107308.6|48
1720791450000|2024-07-12 13:37:30|107334.5|107309.5|107342.3|107317.3|107343.7|107318.7|107334.5|107309.5|41
1720791460000|2024-07-12 13:37:40|107342.8|107317.8|107337|107312|107342.8|107317.8|107337|107312|23
1720791470000|2024-07-12 13:37:50|107336.5|107311.5|107330.3|107305.3|107336.5|107311.5|107329.8|107304.8|32
1720791480000|2024-07-12 13:38:00|107331.7|107306.7|107339.7|107314.7|107341.4|107316.4|107331.7|107306.7|39
1720791490000|2024-07-12 13:38:10|107339.8|107314.8|107359.8|107334.8|107360.4|107335.4|107339.8|107314.8|41
1720791500000|2024-07-12 13:38:20|107359.7|107334.7|107350.8|107325.8|107362.3|107337.3|107350.3|107325.3|50
1720791510000|2024-07-12 13:38:30|107350.6|107325.6|107343.8|107318.8|107350.6|107325.6|107341|107316|42
1720791520000|2024-07-12 13:38:40|107344.4|107319.4|107347.3|107322.3|107351.3|107326.3|107342.2|107317.2|39
1720791530000|2024-07-12 13:38:50|107347|107322|107354.9|107329.9|107354.9|107329.9|107346.3|107321.3|33
1720791540000|2024-07-12 13:39:00|107355|107330|107354.7|107329.7|107357|107332|107351.4|107326.4|28
1720791550000|2024-07-12 13:39:10|107354.9|107329.9|107356.3|107331.3|107357|107332|107352.6|107327.6|33
1720791560000|2024-07-12 13:39:20|107356.5|107331.5|107353.5|107328.5|107358.5|107333.5|107353.5|107328.5|31
1720791570000|2024-07-12 13:39:30|107353.8|107328.8|107359.1|107334.1|107359.1|107334.1|107350.8|107325.8|38
1720791580000|2024-07-12 13:39:40|107359|107334|107360.9|107335.9|107373.5|107348.5|107359|107334|52
1720791590000|2024-07-12 13:39:50|107361.1|107336.1|107350.5|107325.5|107361.3|107336.3|107342.8|107317.8|46
1720791600000|2024-07-12 13:40:00|107350.6|107325.6|107378|107353|107378|107353|107350.6|107325.6|56
1720791610000|2024-07-12 13:40:10|107376.5|107351.5|107360.5|107335.5|107390|107365|107359.5|107334.5|63
1720791620000|2024-07-12 13:40:20|107360.2|107335.2|107364.5|107339.5|107365.1|107340.1|107349.7|107324.7|59
1720791630000|2024-07-12 13:40:30|107364.6|107339.6|107382.3|107357.3|107386|107361|107364.6|107339.6|40
1720791640000|2024-07-12 13:40:40|107382.1|107357.1|107399.5|107374.5|107399.5|107374.5|107379.2|107354.2|53
1720791650000|2024-07-12 13:40:50|107399|107374|107408|107383|107410.8|107385.8|107393.6|107368.6|47
1720791660000|2024-07-12 13:41:00|107408.5|107383.5|107428.3|107378.3|107445|107395|107408.2|107372.1|64
1720791670000|2024-07-12 13:41:10|107428|107378|107438.3|107388.3|107440.4|107390.4|107423.4|107373.4|69
1720791680000|2024-07-12 13:41:20|107438.2|107388.2|107477.7|107427.7|107478.4|107428.4|107432.8|107382.8|70
1720791690000|2024-07-12 13:41:30|107478.4|107428.4|107466.3|107416.3|107480.5|107430.5|107462.5|107412.5|60
1720791700000|2024-07-12 13:41:40|107466.9|107416.9|107465.4|107415.4|107467.4|107417.4|107454.5|107404.5|60
1720791710000|2024-07-12 13:41:50|107464.9|107414.9|107470.4|107420.4|107476.8|107426.8|107460.7|107410.7|65
1720791720000|2024-07-12 13:42:00|107470.3|107420.3|107471.4|107421.4|107475|107425|107455.5|107405.5|58
1720791730000|2024-07-12 13:42:10|107471.1|107421.1|107471.2|107421.2|107476.7|107426.7|107468.8|107418.8|50
1720791740000|2024-07-12 13:42:20|107471.3|107421.3|107482.4|107432.4|107487|107437|107470|107420|55
1720791750000|2024-07-12 13:42:30|107482.8|107432.8|107473|107423|107485.5|107435.5|107473|107423|52
1720791760000|2024-07-12 13:42:40|107473.7|107423.7|107473.6|107423.6|107473.9|107423.9|107472.3|107422.3|36
1720791770000|2024-07-12 13:42:50|107473.5|107423.5|107478.9|107428.9|107482.4|107432.4|107471.8|107421.8|47
1720791780000|2024-07-12 13:43:00|107479.1|107429.1|107477.1|107427.1|107480.2|107430.2|107474.5|107424.5|41
1720791790000|2024-07-12 13:43:10|107476.7|107426.7|107449.5|107399.5|107477.2|107427.2|107449.5|107399.5|49
1720791800000|2024-07-12 13:43:20|107449.3|107399.3|107449.6|107399.6|107453.5|107403.5|107447.3|107397.3|55
1720791810000|2024-07-12 13:43:30|107447.6|107397.6|107435.3|107385.3|107447.8|107397.8|107433.2|107383.2|44
1720791820000|2024-07-12 13:43:40|107435.9|107385.9|107431.1|107381.1|107438.3|107388.3|107431.1|107381.1|40
1720791830000|2024-07-12 13:43:50|107429.1|107379.1|107445.8|107395.8|107445.8|107395.8|107429.1|107379.1|46
1720791840000|2024-07-12 13:44:00|107445.4|107395.4|107445.7|107395.7|107446.6|107396.6|107440|107390|58
1720791850000|2024-07-12 13:44:10|107445.8|107395.8|107443.9|107393.9|107451.1|107401.1|107436.9|107386.9|62
1720791860000|2024-07-12 13:44:20|107444.2|107394.2|107449.5|107399.5|107449.5|107399.5|107443.9|107393.9|34
1720791870000|2024-07-12 13:44:30|107449.4|107399.4|107446.8|107396.8|107449.5|107399.5|107442.2|107392.2|39
1720791880000|2024-07-12 13:44:40|107446.1|107396.1|107456.8|107406.8|107469.1|107419.1|107445.9|107395.9|60
1720791890000|2024-07-12 13:44:50|107456.9|107406.9|107461.8|107411.8|107461.8|107411.8|107456.9|107406.9|39
1720791900000|2024-07-12 13:45:00|107461.5|107411.5|107475.8|107425.8|107480.4|107430.4|107461.2|107411.2|43
1720791910000|2024-07-12 13:45:10|107476.3|107426.3|107487.7|107437.7|107488.3|107438.3|107474.4|107424.4|37
1720791920000|2024-07-12 13:45:20|107487.9|107437.9|107484.9|107434.9|107487.9|107437.9|107480.2|107430.2|37
1720791930000|2024-07-12 13:45:30|107485.3|107435.3|107485.2|107435.2|107500.6|107450.6|107485|107435|38
1720791940000|2024-07-12 13:45:40|107485|107435|107472.3|107422.3|107485.5|107435.5|107470.3|107420.3|48
1720791950000|2024-07-12 13:45:50|107474.3|107424.3|107483.7|107433.7|107484.2|107434.2|107474.3|107424.3|42
1720791960000|2024-07-12 13:46:00|107483.6|107433.6|107476.6|107426.6|107485.2|107435.2|107476.1|107426.1|41
1720791970000|2024-07-12 13:46:10|107476.8|107426.8|107470.4|107420.4|107476.9|107426.9|107469.6|107419.6|33
1720791980000|2024-07-12 13:46:20|107470.3|107420.3|107496.8|107446.8|107496.8|107446.8|107460.3|107410.3|57
1720791990000|2024-07-12 13:46:30|107497.7|107447.7|107484.1|107434.1|107497.7|107447.7|107483.9|107433.9|47
1720792000000|2024-07-12 13:46:40|107484.5|107434.5|107489.3|107439.3|107489.8|107439.8|107484.5|107434.5|47
1720792010000|2024-07-12 13:46:50|107489.1|107439.1|107482.3|107432.3|107489.4|107439.4|107482.3|107432.3|35
1720792020000|2024-07-12 13:47:00|107481|107431|107485.2|107435.2|107485.2|107435.2|107479.6|107429.6|53
1720792030000|2024-07-12 13:47:10|107485.7|107435.7|107487.8|107437.8|107493.5|107443.5|107484.2|107434.2|47
1720792040000|2024-07-12 13:47:20|107487.9|107437.9|107481.9|107431.9|107488.3|107438.3|107481.9|107431.9|29
1720792050000|2024-07-12 13:47:30|107482.1|107432.1|107490.6|107440.6|107491|107441|107482.1|107432.1|32
1720792060000|2024-07-12 13:47:40|107490.4|107440.4|107486.9|107436.9|107490.7|107440.7|107480.8|107430.8|41
1720792070000|2024-07-12 13:47:50|107487.3|107437.3|107491|107441|107492.9|107442.9|107485.7|107435.7|37
1720792080000|2024-07-12 13:48:00|107490.9|107440.9|107503|107453|107503|107453|107490.4|107440.4|38
1720792090000|2024-07-12 13:48:10|107503.3|107453.3|107497.2|107447.2|107508.2|107458.2|107497.2|107447.2|59
1720792100000|2024-07-12 13:48:20|107497.1|107447.1|107497.1|107447.1|107498.1|107448.1|107492.4|107442.4|29
1720792110000|2024-07-12 13:48:30|107496.9|107446.9|107467.9|107442.9|107498.9|107448.9|107467.9|107438|38
1720792120000|2024-07-12 13:48:40|107467.7|107442.7|107472.9|107447.9|107472.9|107447.9|107466.2|107441.2|41
1720792130000|2024-07-12 13:48:50|107472.8|107447.8|107472.8|107447.8|107472.8|107447.8|107471.4|107446.4|25
1720792140000|2024-07-12 13:49:00|107472.9|107447.9|107494.6|107469.6|107497.4|107472.4|107464.5|107439.5|55
1720792150000|2024-07-12 13:49:10|107494.7|107469.7|107487.4|107462.4|107494.7|107469.7|107487|107462|31
1720792160000|2024-07-12 13:49:20|107487.1|107462.1|107476.8|107451.8|107487.1|107462.1|107475.3|107450.3|35
1720792170000|2024-07-12 13:49:30|107476.7|107451.7|107494.9|107469.9|107496.8|107471.8|107476.3|107451.3|52
1720792180000|2024-07-12 13:49:40|107494.8|107469.8|107513.1|107488.1|107513.1|107488.1|107494|107469|42
1720792190000|2024-07-12 13:49:50|107513.2|107488.2|107495.3|107470.3|107513.4|107488.4|107495.3|107470.3|46
1720792200000|2024-07-12 13:50:00|107494.8|107469.8|107486.6|107461.6|107494.8|107469.8|107486.1|107461.1|42
1720792210000|2024-07-12 13:50:10|107486.9|107461.9|107479.9|107454.9|107487.2|107462.2|107479.4|107454.4|30
1720792220000|2024-07-12 13:50:20|107477.6|107452.6|107481.3|107456.3|107486.7|107461.7|107477.1|107452.1|25
1720792230000|2024-07-12 13:50:30|107480.8|107455.8|107479.2|107454.2|107480.8|107455.8|107477.9|107452.9|30
1720792240000|2024-07-12 13:50:40|107479.1|107454.1|107500.1|107475.1|107500.1|107475.1|107479.1|107454.1|46
1720792250000|2024-07-12 13:50:50|107500.2|107475.2|107502.8|107477.8|107509.4|107484.4|107500.2|107475.2|34
1720792260000|2024-07-12 13:51:00|107502.9|107477.9|107519.3|107494.3|107520|107495|107499.3|107474.3|53
1720792270000|2024-07-12 13:51:10|107519.1|107494.1|107526.7|107501.7|107531.4|107506.4|107516|107491|55
1720792280000|2024-07-12 13:51:20|107523.5|107498.5|107515.5|107490.5|107524|107499|107515.1|107490.1|44
1720792290000|2024-07-12 13:51:30|107514.5|107489.5|107504.9|107479.9|107514.6|107489.6|107504.7|107479.7|43
1720792300000|2024-07-12 13:51:40|107504.5|107479.5|107520.1|107495.1|107520.9|107495.9|107504.5|107479.5|49
1720792310000|2024-07-12 13:51:50|107520.5|107495.5|107512.1|107487.1|107522.6|107497.6|107509.2|107484.2|46
1720792320000|2024-07-12 13:52:00|107513.6|107488.6|107513|107488|107518.8|107493.8|107513|107488|33
1720792330000|2024-07-12 13:52:10|107513.2|107488.2|107506.4|107481.4|107517.2|107492.2|107506.4|107481.4|59
1720792340000|2024-07-12 13:52:20|107506.1|107481.1|107513.1|107488.1|107516.2|107491.2|107506.1|107481.1|39
1720792350000|2024-07-12 13:52:30|107513.4|107488.4|107521.4|107496.4|107521.7|107496.7|107512.5|107487.5|47
1720792360000|2024-07-12 13:52:40|107521.7|107496.7|107523.8|107498.8|107524|107499|107519.1|107494.1|43
1720792370000|2024-07-12 13:52:50|107523.9|107498.9|107511.3|107486.3|107525.8|107500.8|107511.3|107486.3|34
1720792380000|2024-07-12 13:53:00|107511.5|107486.5|107511.1|107486.1|107514.6|107489.6|107508.5|107483.5|43
1720792390000|2024-07-12 13:53:10|107511.2|107486.2|107499.2|107474.2|107511.7|107486.7|107498.8|107473.8|37
1720792400000|2024-07-12 13:53:20|107499.7|107474.7|107541.7|107491.7|107545.8|107501|107499|107474|57
1720792410000|2024-07-12 13:53:30|107541.5|107491.5|107544.6|107494.6|107549.6|107499.6|107540.1|107490.1|33
1720792420000|2024-07-12 13:53:40|107544.7|107494.7|107571|107521|107573|107523|107544.7|107494.7|52
1720792430000|2024-07-12 13:53:50|107568.8|107518.8|107554.2|107504.2|107568.8|107518.8|107554.2|107504.2|45
1720792440000|2024-07-12 13:54:00|107554.3|107504.3|107557.3|107507.3|107557.4|107507.4|107553|107503|41
1720792450000|2024-07-12 13:54:10|107556.5|107506.5|107564|107514|107565.3|107515.3|107556.5|107506.5|46
1720792460000|2024-07-12 13:54:20|107564.3|107514.3|107569.5|107519.5|107576.4|107526.4|107563.8|107513.8|52
1720792470000|2024-07-12 13:54:30|107568.8|107518.8|107572|107522|107572.2|107522.2|107568.1|107518.1|40
1720792480000|2024-07-12 13:54:40|107572.3|107522.3|107567.5|107517.5|107572.4|107522.4|107567.4|107517.4|33
1720792490000|2024-07-12 13:54:50|107566.7|107516.7|107558.6|107508.6|107567.3|107517.3|107558.1|107508.1|39
1720792500000|2024-07-12 13:55:00|107558.5|107508.5|107564.8|107514.8|107565.3|107515.3|107554.8|107504.8|49
1720792510000|2024-07-12 13:55:10|107564.6|107514.6|107566.6|107541.6|107570.5|107541.6|107558.6|107514.3|53
1720792520000|2024-07-12 13:55:20|107567.2|107542.2|107560.7|107535.7|107569|107544|107560.3|107535.3|37
1720792530000|2024-07-12 13:55:30|107560.4|107535.4|107557.1|107532.1|107563.4|107538.4|107555.5|107530.5|36
1720792540000|2024-07-12 13:55:40|107557.2|107532.2|107548.2|107523.2|107558.2|107533.2|107547.6|107522.6|31
1720792550000|2024-07-12 13:55:50|107546.4|107521.4|107530.7|107505.7|107546.4|107521.4|107530.6|107505.6|37
1720792560000|2024-07-12 13:56:00|107530.6|107505.6|107529|107504|107530.7|107505.7|107528.4|107503.4|26
1720792570000|2024-07-12 13:56:10|107528.9|107503.9|107528.7|107503.7|107530.5|107505.5|107528.3|107503.3|21
1720792580000|2024-07-12 13:56:20|107528.6|107503.6|107517.3|107492.3|107528.9|107503.9|107513.8|107488.8|36
1720792590000|2024-07-12 13:56:30|107517.1|107492.1|107515.1|107465.1|107526.3|107492.4|107513.9|107463.9|37
1720792600000|2024-07-12 13:56:40|107513.4|107463.4|107518.6|107468.6|107519.9|107469.9|107513.4|107463.4|33
1720792610000|2024-07-12 13:56:50|107518.4|107468.4|107514.1|107464.1|107518.4|107468.4|107514.1|107464.1|18
1720792620000|2024-07-12 13:57:00|107514.3|107464.3|107510.3|107460.3|107514.7|107464.7|107508.9|107458.9|35
1720792630000|2024-07-12 13:57:10|107510.9|107460.9|107510.4|107460.4|107516.5|107466.5|107509.9|107459.9|43
1720792640000|2024-07-12 13:57:20|107510.3|107460.3|107497.8|107472.8|107515.7|107472.8|107497.8|107459.5|32
1720792650000|2024-07-12 13:57:30|107499.1|107474.1|107499.5|107474.5|107501.6|107476.6|107495.5|107470.5|45
1720792660000|2024-07-12 13:57:40|107498.5|107473.5|107512.2|107462.2|107514.2|107475.2|107497.5|107462.1|42
1720792670000|2024-07-12 13:57:50|107512.5|107462.5|107510|107460|107514.1|107464.1|107509.6|107459.6|30
1720792680000|2024-07-12 13:58:00|107510.1|107460.1|107489|107439|107510.1|107460.1|107489|107439|33
1720792690000|2024-07-12 13:58:10|107494.3|107444.3|107490.4|107440.4|107496.1|107446.1|107490.4|107440.4|21
1720792700000|2024-07-12 13:58:20|107490.7|107440.7|107493.9|107443.9|107494.9|107444.9|107490.7|107440.7|18
1720792710000|2024-07-12 13:58:30|107493.6|107443.6|107489.9|107439.9|107495.2|107445.2|107489.9|107439.9|16
1720792720000|2024-07-12 13:58:40|107489.7|107439.7|107484.6|107434.6|107489.7|107439.7|107480.5|107430.5|26
1720792730000|2024-07-12 13:58:50|107484.5|107434.5|107484.7|107434.7|107486.9|107436.9|107484.2|107434.2|14
1720792740000|2024-07-12 13:59:00|107484.9|107434.9|107511.9|107461.9|107512.8|107462.8|107481.2|107431.2|53
1720792750000|2024-07-12 13:59:10|107512.2|107462.2|107505.5|107455.5|107512.2|107462.2|107504.1|107454.1|24
1720792760000|2024-07-12 13:59:20|107504.9|107454.9|107501.2|107451.2|107505.9|107455.9|107500|107450|38
1720792770000|2024-07-12 13:59:30|107501|107451|107497.6|107447.6|107502.6|107452.6|107494|107444|45
1720792780000|2024-07-12 13:59:40|107493.1|107443.1|107502.9|107452.9|107505.4|107455.4|107493|107443|53
1720792790000|2024-07-12 13:59:50|107503.9|107453.9|107551.2|107364.5|107558.7|107455.9|107484.8|107364.5|52
1720792800000|2024-07-12 14:00:00|107541.6|107341.6|107452.7|107402.7|107541.6|107412|107443.5|107340.5|46
1720792810000|2024-07-12 14:00:10|107454.5|107404.5|107474.7|107424.7|107479.1|107429.1|107454.5|107404.5|61
1720792820000|2024-07-12 14:00:20|107472.7|107422.7|107473.5|107423.5|107478|107428|107465.2|107415.2|51
1720792830000|2024-07-12 14:00:30|107471.2|107421.2|107474.6|107424.6|107483.5|107433.5|107468.4|107418.4|58
1720792840000|2024-07-12 14:00:40|107474.7|107424.7|107464.4|107414.4|107474.7|107424.7|107463.7|107413.7|47
1720792850000|2024-07-12 14:00:50|107464.9|107414.9|107471.8|107421.8|107474.5|107424.5|107464.9|107414.9|39
1720792860000|2024-07-12 14:01:00|107471.2|107421.2|107488.1|107438.1|107488.1|107438.1|107470.3|107420.3|49
1720792870000|2024-07-12 14:01:10|107489.3|107439.3|107510|107460|107510.2|107460.2|107489.3|107439.3|32
1720792880000|2024-07-12 14:01:20|107509.8|107459.8|107497.4|107447.4|107509.8|107459.8|107496.7|107446.7|30
1720792890000|2024-07-12 14:01:30|107497.1|107447.1|107501.4|107451.4|107503.9|107453.9|107497.1|107447.1|35
1720792900000|2024-07-12 14:01:40|107501.3|107451.3|107486.2|107436.2|107501.3|107451.3|107485.4|107435.4|33
1720792910000|2024-07-12 14:01:50|107485.6|107435.6|107476.9|107426.9|107486.3|107436.3|107476.6|107426.6|39
1720792920000|2024-07-12 14:02:00|107477.1|107427.1|107456.1|107406.1|107477.1|107427.1|107455|107405|48
1720792930000|2024-07-12 14:02:10|107455.9|107405.9|107453.9|107403.9|107459.3|107409.3|107453.9|107403.9|41
1720792940000|2024-07-12 14:02:20|107454.7|107404.7|107453.6|107403.6|107455.1|107405.1|107452.4|107402.4|24
1720792950000|2024-07-12 14:02:30|107454.1|107404.1|107474.5|107424.5|107474.5|107424.5|107454.1|107404.1|41
1720792960000|2024-07-12 14:02:40|107473.6|107423.6|107466.7|107441.7|107474.5|107442.4|107461.8|107423.4|39
1720792970000|2024-07-12 14:02:50|107466.6|107441.6|107483.7|107458.7|107483.8|107458.8|107466.6|107441.6|30
1720792980000|2024-07-12 14:03:00|107487.1|107462.1|107478.1|107453.1|107492.3|107467.3|107475.2|107450.2|55
1720792990000|2024-07-12 14:03:10|107477.9|107452.9|107479.5|107454.5|107484|107459|107474|107449|42
1720793000000|2024-07-12 14:03:20|107479.1|107454.1|107480.1|107455.1|107484.3|107459.3|107475|107450|42
1720793010000|2024-07-12 14:03:30|107479.9|107454.9|107474.7|107449.7|107479.9|107454.9|107469.1|107444.1|38
1720793020000|2024-07-12 14:03:40|107474.5|107449.5|107470.7|107445.7|107477.5|107452.5|107467.6|107442.6|43
1720793030000|2024-07-12 14:03:50|107470.8|107445.8|107455.6|107430.6|107471.4|107446.4|107455|107430|37
1720793040000|2024-07-12 14:04:00|107455.9|107430.9|107447.7|107422.7|107455.9|107430.9|107447.3|107422.3|49
1720793050000|2024-07-12 14:04:10|107446.9|107421.9|107425.2|107400.2|107446.9|107421.9|107425.2|107400.2|44
1720793060000|2024-07-12 14:04:20|107424.9|107399.9|107426.3|107376.3|107431.2|107400.4|107418|107368|58
1720793070000|2024-07-12 14:04:30|107428.4|107378.4|107450.1|107400.1|107452.3|107402.3|107428.4|107378.4|44
1720793080000|2024-07-12 14:04:40|107451.2|107401.2|107445.8|107395.8|107451.6|107401.6|107445.7|107395.7|32
1720793090000|2024-07-12 14:04:50|107446|107396|107432.8|107382.8|107447.6|107397.6|107431.4|107381.4|48
1720793100000|2024-07-12 14:05:00|107432.9|107382.9|107415.1|107390.1|107433|107401.1|107415.1|107381.8|51
1720793110000|2024-07-12 14:05:10|107415.4|107390.4|107431.2|107406.2|107431.4|107406.4|107415.4|107390.4|52
1720793120000|2024-07-12 14:05:20|107431.4|107406.4|107414.5|107389.5|107436.6|107411.6|107412|107387|46
1720793130000|2024-07-12 14:05:30|107413.6|107388.6|107401.7|107376.7|107419.5|107394.5|107400.2|107361.5|54
1720793140000|2024-07-12 14:05:40|107402.5|107377.5|107421.8|107396.8|107424.6|107399.6|107402.1|107377.1|52
1720793150000|2024-07-12 14:05:50|107422|107397|107414.7|107389.7|107422|107397|107413.3|107388.3|38
1720793160000|2024-07-12 14:06:00|107414.5|107389.5|107436.7|107411.7|107439.8|107414.8|107413.5|107388.5|50
1720793170000|2024-07-12 14:06:10|107437.8|107412.8|107463.7|107438.7|107463.7|107438.7|107437.1|107412.1|57
1720793180000|2024-07-12 14:06:20|107462.8|107437.8|107450.9|107425.9|107463.1|107438.1|107450.9|107425.9|48
1720793190000|2024-07-12 14:06:30|107447.6|107422.6|107444.9|107419.9|107448.7|107423.7|107442|107417|46
1720793200000|2024-07-12 14:06:40|107444.4|107419.4|107444|107419|107447.5|107422.5|107444|107419|38
1720793210000|2024-07-12 14:06:50|107444.3|107419.3|107463.8|107438.8|107466.4|107441.4|107444.3|107419.3|51
1720793220000|2024-07-12 14:07:00|107463.9|107438.9|107461.7|107436.7|107477.7|107452.7|107461.2|107436.2|50
1720793230000|2024-07-12 14:07:10|107461.9|107436.9|107470.1|107445.1|107470.1|107445.1|107460.5|107435.5|39
1720793240000|2024-07-12 14:07:20|107470|107445|107473.5|107448.5|107473.6|107448.6|107466.2|107441.2|38
1720793250000|2024-07-12 14:07:30|107473.6|107448.6|107467.5|107442.5|107475|107450|107463.7|107438.7|43
1720793260000|2024-07-12 14:07:40|107467.1|107442.1|107468.7|107443.7|107468.9|107443.9|107463.9|107438.9|37
1720793270000|2024-07-12 14:07:50|107468.1|107443.1|107459.7|107434.7|107468.1|107443.1|107458.3|107433.3|37
1720793280000|2024-07-12 14:08:00|107459.5|107434.5|107463.1|107438.1|107465.4|107440.4|107457.7|107432.7|40
1720793290000|2024-07-12 14:08:10|107468.8|107443.8|107467.7|107442.7|107472.9|107447.9|107467.7|107442.7|35
1720793300000|2024-07-12 14:08:20|107468.1|107443.1|107462.3|107437.3|107471.8|107446.8|107460.5|107435.5|37
1720793310000|2024-07-12 14:08:30|107462|107437|107481.3|107456.3|107481.3|107456.3|107462|107437|28
1720793320000|2024-07-12 14:08:40|107487.5|107462.5|107474.1|107449.1|107487.5|107462.5|107473.6|107448.6|33
1720793330000|2024-07-12 14:08:50|107475.7|107450.7|107462.1|107437.1|107483.5|107458.5|107461.6|107436.6|50
1720793340000|2024-07-12 14:09:00|107461.7|107436.7|107466.4|107441.4|107469.6|107444.6|107456.5|107431.5|41
1720793350000|2024-07-12 14:09:10|107466.6|107441.6|107446.6|107421.6|107467.8|107442.8|107445.4|107420.4|43
1720793360000|2024-07-12 14:09:20|107446.4|107421.4|107447.1|107422.1|107447.2|107422.2|107439.3|107414.3|36
1720793370000|2024-07-12 14:09:30|107447.8|107422.8|107459.2|107434.2|107461.2|107436.2|107447.1|107422.1|41
1720793380000|2024-07-12 14:09:40|107459.6|107434.6|107461.9|107436.9|107467.8|107442.8|107459.6|107434.6|39
1720793390000|2024-07-12 14:09:50|107460.2|107435.2|107476.9|107451.9|107477.2|107452.2|107457.2|107432.2|36
1720793400000|2024-07-12 14:10:00|107477.5|107452.5|107482.2|107457.2|107482.2|107457.2|107471.6|107446.6|48
1720793410000|2024-07-12 14:10:10|107482.4|107457.4|107479.5|107454.5|107482.5|107457.5|107469.5|107444.5|45
1720793420000|2024-07-12 14:10:20|107478.8|107453.8|107479.1|107454.1|107480|107455|107477.9|107452.9|36
1720793430000|2024-07-12 14:10:30|107478.9|107453.9|107472|107447|107478.9|107453.9|107472|107447|43
1720793440000|2024-07-12 14:10:40|107471.8|107446.8|107473.8|107448.8|107476.5|107451.5|107471.3|107446.3|44
1720793450000|2024-07-12 14:10:50|107472.9|107447.9|107472.1|107447.1|107472.9|107447.9|107467.4|107442.4|39
1720793460000|2024-07-12 14:11:00|107471.8|107446.8|107469.4|107444.4|107475.3|107450.3|107464.3|107439.3|38
1720793470000|2024-07-12 14:11:10|107469.5|107444.5|107465.4|107440.4|107474.6|107449.6|107465|107440|38
1720793480000|2024-07-12 14:11:20|107464.7|107439.7|107429|107404|107465.9|107440.9|107426.9|107401.9|55
1720793490000|2024-07-12 14:11:30|107434.9|107409.9|107404.5|107379.5|107435.9|107410.9|107402.7|107375.4|69
1720793500000|2024-07-12 14:11:40|107404.8|107379.8|107396.3|107371.3|107405.2|107380.2|107394.1|107369.1|65
1720793510000|2024-07-12 14:11:50|107396|107371|107410.8|107360.8|107412.3|107373.9|107392.5|107351.4|60
1720793520000|2024-07-12 14:12:00|107410.7|107360.7|107433|107383|107433|107383|107408.8|107358.8|62
1720793530000|2024-07-12 14:12:10|107432.9|107382.9|107422.2|107372.2|107432.9|107382.9|107420.1|107370.1|59
1720793540000|2024-07-12 14:12:20|107422.3|107372.3|107421.9|107371.9|107430.6|107380.6|107415.6|107365.6|69
1720793550000|2024-07-12 14:12:30|107421.5|107371.5|107378.6|107353.6|107421.5|107376.9|107377.9|107352.9|60
1720793560000|2024-07-12 14:12:40|107378.4|107353.4|107379.1|107354.1|107385.3|107360.3|107376.1|107351.1|63
1720793570000|2024-07-12 14:12:50|107380.3|107355.3|107371.5|107346.5|107381|107356|107368.9|107343.9|63
1720793580000|2024-07-12 14:13:00|107371|107346|107362.7|107337.7|107375.1|107350.1|107353.7|107328.7|65
1720793590000|2024-07-12 14:13:10|107362.4|107337.4|107366.6|107341.6|107375.2|107341.6|107350.7|107313.9|70
1720793600000|2024-07-12 14:13:20|107366.7|107341.7|107363.5|107338.5|107372.7|107347.7|107362.8|107337.8|67
1720793610000|2024-07-12 14:13:30|107363.6|107338.6|107372.4|107347.4|107372.7|107347.7|107359|107334|61
1720793620000|2024-07-12 14:13:40|107371|107346|107380.5|107355.5|107385.8|107360.8|107367.2|107342.2|57
1720793630000|2024-07-12 14:13:50|107381.5|107356.5|107357|107332|107381.5|107356.5|107356.3|107331.3|56
1720793640000|2024-07-12 14:14:00|107357.4|107332.4|107360.9|107335.9|107362.4|107337.4|107344.5|107319.5|67
1720793650000|2024-07-12 14:14:10|107360.7|107335.7|107369|107344|107369|107344|107357.6|107332.6|50
1720793660000|2024-07-12 14:14:20|107368.7|107343.7|107402.5|107377.5|107418.5|107378.4|107368.7|107343.7|64
1720793670000|2024-07-12 14:14:30|107402.3|107377.3|107411.7|107386.7|107411.7|107386.7|107394.4|107369.4|58
1720793680000|2024-07-12 14:14:40|107411.6|107386.6|107426.1|107401.1|107426.3|107401.3|107411.6|107386.6|58
1720793690000|2024-07-12 14:14:50|107425.9|107400.9|107416.3|107391.3|107425.9|107400.9|107409.5|107384.5|65
1720793700000|2024-07-12 14:15:00|107417.2|107392.2|107431.4|107406.4|107447.8|107422.8|107417.2|107392.2|57
1720793710000|2024-07-12 14:15:10|107432|107407|107440|107415|107440|107415|107425.1|107400.1|59
1720793720000|2024-07-12 14:15:20|107441.3|107416.3|107454.1|107429.1|107454.3|107429.3|107438|107413|50
1720793730000|2024-07-12 14:15:30|107453.9|107428.9|107448.5|107423.5|107454|107429|107447.4|107422.4|46
1720793740000|2024-07-12 14:15:40|107448.4|107423.4|107454.7|107429.7|107466.9|107430.2|107447.6|107414|44
1720793750000|2024-07-12 14:15:50|107455.1|107430.1|107474.5|107449.5|107486.1|107461.1|107454.4|107429.4|62
1720793760000|2024-07-12 14:16:00|107475.3|107450.3|107444.4|107419.4|107477.5|107452.5|107442.9|107417.9|63
1720793770000|2024-07-12 14:16:10|107445.5|107420.5|107446.7|107421.7|107446.7|107421.7|107440.2|107415.2|57
1720793780000|2024-07-12 14:16:20|107447.1|107422.1|107460|107435|107460|107435|107440|107415|59
1720793790000|2024-07-12 14:16:30|107459|107434|107452.5|107427.5|107467.5|107442.5|107449.6|107424.6|59
1720793800000|2024-07-12 14:16:40|107452.4|107427.4|107442.8|107417.8|107453.4|107428.4|107442.5|107417.5|52
1720793810000|2024-07-12 14:16:50|107442.7|107417.7|107453.1|107428.1|107453.1|107428.1|107441.1|107416.1|52
1720793820000|2024-07-12 14:17:00|107453.3|107428.3|107434.6|107409.6|107465.1|107440.1|107434.6|107409.6|58
1720793830000|2024-07-12 14:17:10|107435.1|107410.1|107422.8|107397.8|107436.2|107411.2|107416.1|107391.1|52
1720793840000|2024-07-12 14:17:20|107422.7|107397.7|107413.2|107388.2|107426.3|107401.3|107412.4|107387.4|59
1720793850000|2024-07-12 14:17:30|107412.8|107387.8|107429.4|107404.4|107429.4|107404.4|107412.8|107387.8|55
1720793860000|2024-07-12 14:17:40|107430|107405|107430.4|107405.4|107434.1|107409.1|107427.7|107402.7|49
1720793870000|2024-07-12 14:17:50|107430.5|107405.5|107434.9|107409.9|107440.7|107415.7|107430.5|107405.5|52
1720793880000|2024-07-12 14:18:00|107434.7|107409.7|107429.5|107404.5|107434.7|107409.7|107420.5|107395.5|50
1720793890000|2024-07-12 14:18:10|107429.8|107404.8|107426.2|107401.2|107438.5|107413.5|107424.2|107399.2|49
1720793900000|2024-07-12 14:18:20|107426.4|107401.4|107427.8|107402.8|107433.2|107408.2|107419.9|107394.9|57
1720793910000|2024-07-12 14:18:30|107432.6|107407.6|107436.3|107411.3|107436.5|107411.5|107432.6|107407.6|32
1720793920000|2024-07-12 14:18:40|107436.6|107411.6|107438.3|107413.3|107441.8|107416.8|107428.2|107403.2|57
1720793930000|2024-07-12 14:18:50|107437|107412|107457.3|107432.3|107461.4|107436.4|107436.4|107411.4|54
1720793940000|2024-07-12 14:19:00|107453.6|107428.6|107455.1|107430.1|107455.6|107430.6|107448.1|107423.1|46
1720793950000|2024-07-12 14:19:10|107455.3|107430.3|107464.4|107414.4|107479|107436.2|107455.3|107413.8|48
1720793960000|2024-07-12 14:19:20|107464.9|107414.9|107469.6|107444.6|107474.4|107449.4|107463.9|107414.4|44
1720793970000|2024-07-12 14:19:30|107468.9|107443.9|107462.6|107437.6|107475.5|107450.5|107459.3|107434.3|49
1720793980000|2024-07-12 14:19:40|107462.7|107437.7|107457|107432|107465|107440|107447.7|107422.7|50
1720793990000|2024-07-12 14:19:50|107457.9|107432.9|107456.1|107431.1|107475.8|107450.8|107455.6|107430.6|61
1720794000000|2024-07-12 14:20:00|107456.3|107431.3|107425.7|107400.7|107456.3|107431.3|107424.6|107399.6|63
1720794010000|2024-07-12 14:20:10|107425.6|107400.6|107451.3|107426.3|107451.4|107426.4|107423|107398|47
1720794020000|2024-07-12 14:20:20|107452.7|107427.7|107457.1|107432.1|107459.2|107434.2|107448.3|107423.3|61
1720794030000|2024-07-12 14:20:30|107456.9|107431.9|107452.7|107427.7|107456.9|107431.9|107449.4|107424.4|48
1720794040000|2024-07-12 14:20:40|107452.3|107427.3|107460.3|107435.3|107460.3|107435.3|107449.5|107424.5|56
1720794050000|2024-07-12 14:20:50|107468|107443|107463.6|107438.6|107477.7|107452.7|107459.7|107434.7|60
1720794060000|2024-07-12 14:21:00|107463.7|107438.7|107444.8|107419.8|107463.7|107438.7|107440.9|107415.9|56
1720794070000|2024-07-12 14:21:10|107444.7|107419.7|107445.9|107420.9|107447.1|107422.1|107444.3|107419.3|46
1720794080000|2024-07-12 14:21:20|107446.3|107421.3|107438.4|107413.4|107448.7|107423.7|107436.4|107411.4|45
1720794090000|2024-07-12 14:21:30|107438.9|107413.9|107442.9|107417.9|107446.9|107421.9|107438.5|107413.5|39
1720794100000|2024-07-12 14:21:40|107442.7|107417.7|107441.7|107416.7|107452.7|107427.7|107441.7|107416.7|42
1720794110000|2024-07-12 14:21:50|107441.8|107416.8|107449.2|107424.2|107449.3|107424.3|107441.2|107416.2|45
1720794120000|2024-07-12 14:22:00|107449.5|107424.5|107455.6|107430.6|107459.5|107434.5|107449.5|107424.5|56
1720794130000|2024-07-12 14:22:10|107456.4|107431.4|107480.9|107455.9|107487.5|107462.5|107452.9|107427.9|65
1720794140000|2024-07-12 14:22:20|107481.9|107456.9|107503.4|107478.4|107503.4|107478.4|107479.6|107454.6|60
1720794150000|2024-07-12 14:22:30|107503.9|107478.9|107536.7|107486.7|107544|107494.1|107503.7|107469.2|60
1720794160000|2024-07-12 14:22:40|107534.6|107484.6|107530.1|107480.1|107537.6|107487.6|107529.9|107479.9|58
1720794170000|2024-07-12 14:22:50|107530|107480|107514|107489|107530|107489|107511.2|107467.1|51
1720794180000|2024-07-12 14:23:00|107512.6|107487.6|107503.3|107478.3|107512.9|107487.9|107503.3|107478.3|40
1720794190000|2024-07-12 14:23:10|107502.1|107477.1|107523|107498|107523|107498|107501.7|107476.7|49
1720794200000|2024-07-12 14:23:20|107523.3|107498.3|107526.8|107501.8|107553.2|107514.1|107523.3|107491.6|59
1720794210000|2024-07-12 14:23:30|107525.7|107500.7|107506.4|107481.4|107525.7|107500.7|107506.3|107481.3|50
1720794220000|2024-07-12 14:23:40|107506.8|107481.8|107507.4|107482.4|107511.2|107486.2|107504.6|107479.6|30
1720794230000|2024-07-12 14:23:50|107507.5|107482.5|107507.7|107482.7|107509.9|107484.9|107502.8|107477.8|35
1720794240000|2024-07-12 14:24:00|107508.2|107483.2|107490.4|107465.4|107508.2|107483.2|107490.4|107465.4|42
1720794250000|2024-07-12 14:24:10|107490.1|107465.1|107480.1|107455.1|107497.8|107472.8|107478.8|107453.8|43
1720794260000|2024-07-12 14:24:20|107480.3|107455.3|107494.5|107469.5|107494.5|107469.5|107478.9|107453.9|41
1720794270000|2024-07-12 14:24:30|107494.1|107469.1|107493.1|107468.1|107496.9|107471.9|107492.7|107467.7|40
1720794280000|2024-07-12 14:24:40|107493|107468|107487.9|107462.9|107493|107468|107487.3|107462.3|50
1720794290000|2024-07-12 14:24:50|107487.8|107462.8|107480.7|107455.7|107490.2|107465.2|107476.3|107451.3|39
1720794300000|2024-07-12 14:25:00|107480.8|107455.8|107495.4|107470.4|107499.6|107474.6|107480.8|107455.8|53
1720794310000|2024-07-12 14:25:10|107494.9|107469.9|107490.4|107465.4|107495.4|107470.4|107488.3|107463.3|52
1720794320000|2024-07-12 14:25:20|107490.6|107465.6|107519.5|107494.5|107520.7|107495.7|107490.6|107465.6|44
1720794330000|2024-07-12 14:25:30|107519.1|107494.1|107502.6|107477.6|107519.6|107494.6|107502.5|107477.5|48
1720794340000|2024-07-12 14:25:40|107503|107478|107515.9|107490.9|107522|107497|107502.9|107477.9|44
1720794350000|2024-07-12 14:25:50|107514.6|107489.6|107499.9|107474.9|107514.6|107489.6|107497.7|107472.7|38
1720794360000|2024-07-12 14:26:00|107500.8|107475.8|107498|107473|107511.9|107486.9|107498|107473|58
1720794370000|2024-07-12 14:26:10|107498.1|107473.1|107476.5|107451.5|107498.1|107473.1|107476.5|107451.5|46
1720794380000|2024-07-12 14:26:20|107475.9|107450.9|107494.9|107469.9|107494.9|107469.9|107475.9|107450.9|59
1720794390000|2024-07-12 14:26:30|107495.1|107470.1|107483.4|107458.4|107495.1|107470.1|107483.4|107458.4|42
1720794400000|2024-07-12 14:26:40|107482.9|107457.9|107484|107459|107484|107459|107471.6|107446.6|43
1720794410000|2024-07-12 14:26:50|107483.7|107458.7|107472.1|107447.1|107484.9|107459.9|107471.6|107446.6|33
1720794420000|2024-07-12 14:27:00|107471.9|107446.9|107465.2|107440.2|107471.9|107446.9|107462.6|107437.6|46
1720794430000|2024-07-12 14:27:10|107465.3|107440.3|107451.3|107426.3|107471.5|107446.5|107451.3|107426.3|49
1720794440000|2024-07-12 14:27:20|107451|107426|107446.7|107421.7|107451.4|107426.4|107444.7|107419.7|43
1720794450000|2024-07-12 14:27:30|107446.8|107421.8|107447.6|107422.6|107448.8|107423.8|107445.7|107420.7|32
1720794460000|2024-07-12 14:27:40|107447.8|107422.8|107459.3|107434.3|107461.5|107436.5|107447.8|107422.8|43
1720794470000|2024-07-12 14:27:50|107459.4|107434.4|107478.8|107453.8|107478.8|107453.8|107458.6|107433.6|60
1720794480000|2024-07-12 14:28:00|107478.6|107453.6|107483.4|107458.4|107489|107464|107478.1|107453.1|54
1720794490000|2024-07-12 14:28:10|107481.2|107456.2|107466.9|107441.9|107481.3|107456.3|107461.5|107436.5|55
1720794500000|2024-07-12 14:28:20|107466.6|107441.6|107480.6|107455.6|107481|107456|107466.6|107441.6|54
1720794510000|2024-07-12 14:28:30|107480.5|107455.5|107464.6|107439.6|107482.6|107457.6|107464.6|107439.6|45
1720794520000|2024-07-12 14:28:40|107464.8|107439.8|107466.2|107441.2|107470.1|107445.1|107464.8|107439.8|44
1720794530000|2024-07-12 14:28:50|107462.6|107437.6|107458.9|107433.9|107463.3|107438.3|107452.4|107427.4|55
1720794540000|2024-07-12 14:29:00|107460.4|107435.4|107448.3|107398.3|107466.4|107441.4|107445.8|107396|48
1720794550000|2024-07-12 14:29:10|107450.3|107400.3|107464.2|107414.2|107467.8|107417.8|107441.7|107400.2|52
1720794560000|2024-07-12 14:29:20|107464.3|107414.3|107452.8|107427.8|107468.8|107433.2|107449.3|107414|51
1720794570000|2024-07-12 14:29:30|107452.7|107427.7|107440.4|107415.4|107453.3|107428.3|107440.4|107415.4|46
1720794580000|2024-07-12 14:29:40|107440.8|107415.8|107435|107410|107447.1|107422.1|107433.4|107408.4|53
1720794590000|2024-07-12 14:29:50|107434|107409|107428|107403|107439.3|107414.3|107427.8|107402.8|51
1720794600000|2024-07-12 14:30:00|107427.7|107402.7|107436.2|107411.2|107439|107414|107427.7|107402.7|45
1720794610000|2024-07-12 14:30:10|107437.4|107412.4|107414.6|107364.6|107442.1|107417.1|107409|107364.6|53
1720794620000|2024-07-12 14:30:20|107413.4|107363.4|107392.7|107367.7|107414.6|107370.2|107387.1|107359.5|51
1720794630000|2024-07-12 14:30:30|107393.1|107368.1|107413.1|107388.1|107413.1|107388.1|107393.1|107368.1|67
1720794640000|2024-07-12 14:30:40|107413.3|107388.3|107422.3|107397.3|107424.5|107399.5|107412|107387|56
1720794650000|2024-07-12 14:30:50|107422.5|107397.5|107412.9|107387.9|107422.5|107397.5|107412|107387|49
1720794660000|2024-07-12 14:31:00|107412.4|107387.4|107407.6|107382.6|107412.4|107387.4|107398.4|107373.4|52
1720794670000|2024-07-12 14:31:10|107407.7|107382.7|107411.2|107386.2|107415.1|107390.1|107407.4|107382.4|41
1720794680000|2024-07-12 14:31:20|107411.8|107386.8|107394.1|107369.1|107411.8|107386.8|107393|107368|52
1720794690000|2024-07-12 14:31:30|107393.9|107368.9|107398.2|107373.2|107400.9|107375.9|107393.9|107368.9|45
1720794700000|2024-07-12 14:31:40|107398.1|107373.1|107392|107367|107400.8|107375.8|107392|107367|35
1720794710000|2024-07-12 14:31:50|107392.2|107367.2|107384.2|107359.2|107398|107367.2|107379.9|107346.2|55
1720794720000|2024-07-12 14:32:00|107383.8|107358.8|107389.2|107364.2|107390.8|107365.8|107381.9|107356.9|43
1720794730000|2024-07-12 14:32:10|107389.4|107364.4|107386.7|107361.7|107391.1|107366.1|107385.4|107360.4|47
1720794740000|2024-07-12 14:32:20|107386.6|107361.6|107398.2|107348.2|107410.4|107361.7|107386.1|107347.7|53
1720794750000|2024-07-12 14:32:30|107398.3|107348.3|107407.7|107357.7|107407.7|107357.7|107398.3|107348.3|30
1720794760000|2024-07-12 14:32:40|107407.6|107357.6|107404.4|107354.4|107407.7|107357.7|107403.8|107353.8|24
1720794770000|2024-07-12 14:32:50|107404.5|107354.5|107379.3|107354.3|107405.5|107358|107377.3|107344.2|53
1720794780000|2024-07-12 14:33:00|107379|107354|107375.9|107350.9|107391.3|107366.3|107375.6|107350.6|45
1720794790000|2024-07-12 14:33:10|107376.3|107351.3|107365.7|107340.7|107376.8|107351.8|107365.7|107340.7|44
1720794800000|2024-07-12 14:33:20|107365.6|107340.6|107363.2|107338.2|107366.2|107341.2|107360.1|107335.1|43
1720794810000|2024-07-12 14:33:30|107363.7|107338.7|107367|107342|107367.3|107342.3|107362.8|107337.8|40
1720794820000|2024-07-12 14:33:40|107366.9|107341.9|107370.6|107345.6|107370.9|107345.9|107362.4|107337.4|29
1720794830000|2024-07-12 14:33:50|107371.2|107346.2|107375.7|107350.7|107377.8|107352.8|107369.5|107344.5|39
1720794840000|2024-07-12 14:34:00|107375.6|107350.6|107374.7|107349.7|107380.1|107355.1|107370.2|107345.2|45
1720794850000|2024-07-12 14:34:10|107374.5|107349.5|107381.6|107356.6|107382.2|107357.2|107365.2|107340.2|47
1720794860000|2024-07-12 14:34:20|107381.8|107356.8|107385.8|107360.8|107389.6|107364.6|107379.1|107354.1|51
1720794870000|2024-07-12 14:34:30|107385.5|107360.5|107412.8|107362.8|107412.8|107375.5|107377.4|107352.4|44
1720794880000|2024-07-12 14:34:40|107413.1|107363.1|107388.5|107363.5|107415.5|107368.4|107388.3|107355.5|48
1720794890000|2024-07-12 14:34:50|107388.2|107363.2|107400.3|107375.3|107401.1|107376.1|107388.1|107363.1|39
1720794900000|2024-07-12 14:35:00|107403.5|107378.5|107407.3|107382.3|107409.3|107384.3|107403.1|107378.1|46
1720794910000|2024-07-12 14:35:10|107407.8|107382.8|107395.3|107370.3|107413.1|107388.1|107388.7|107363.7|59
1720794920000|2024-07-12 14:35:20|107395.1|107370.1|107406.3|107381.3|107406.3|107381.3|107391.8|107366.8|36
1720794930000|2024-07-12 14:35:30|107406.2|107381.2|107409.4|107384.4|107409.4|107384.4|107399.1|107374.1|47
1720794940000|2024-07-12 14:35:40|107408.9|107383.9|107405.7|107380.7|107409.1|107384.1|107401.9|107376.9|44
1720794950000|2024-07-12 14:35:50|107405.5|107380.5|107396.1|107371.1|107405.5|107380.5|107396.1|107371.1|38
1720794960000|2024-07-12 14:36:00|107395.9|107370.9|107398.7|107373.7|107398.7|107373.7|107392.6|107367.6|43
1720794970000|2024-07-12 14:36:10|107400|107375|107396.2|107371.2|107400.1|107375.1|107394.3|107369.3|40
1720794980000|2024-07-12 14:36:20|107395.7|107370.7|107395.6|107370.6|107407.2|107382.2|107395.3|107370.3|44
1720794990000|2024-07-12 14:36:30|107395.1|107370.1|107396.2|107371.2|107399.7|107374.7|107386.7|107361.7|53
1720795000000|2024-07-12 14:36:40|107396.3|107371.3|107389.1|107364.1|107396.3|107371.3|107387.9|107362.9|32
1720795010000|2024-07-12 14:36:50|107388.9|107363.9|107390.5|107365.5|107390.7|107365.7|107388.4|107363.4|28
1720795020000|2024-07-12 14:37:00|107389.1|107364.1|107396.9|107371.9|107400.1|107375.1|107386.8|107361.8|45
1720795030000|2024-07-12 14:37:10|107396.2|107371.2|107392.5|107367.5|107397|107372|107392.2|107367.2|45
1720795040000|2024-07-12 14:37:20|107391.8|107366.8|107395.3|107370.3|107397.9|107372.9|107391.8|107366.8|49
1720795050000|2024-07-12 14:37:30|107395.2|107370.2|107387.1|107362.1|107395.2|107370.2|107386.2|107361.2|40
1720795060000|2024-07-12 14:37:40|107386.9|107361.9|107386.1|107361.1|107387.5|107362.5|107380.1|107355.1|43
1720795070000|2024-07-12 14:37:50|107386.2|107361.2|107385|107360|107388.4|107363.4|107382.2|107357.2|41
1720795080000|2024-07-12 14:38:00|107385.2|107360.2|107395.5|107370.5|107398.4|107373.4|107385.1|107360.1|35
1720795090000|2024-07-12 14:38:10|107395.6|107370.6|107386.6|107361.6|107396|107371|107386.3|107361.3|33
1720795100000|2024-07-12 14:38:20|107386.4|107361.4|107376|107351|107386.4|107361.4|107376|107351|34
1720795110000|2024-07-12 14:38:30|107372.8|107347.8|107373.1|107348.1|107373.1|107348.1|107366.4|107341.4|31
1720795120000|2024-07-12 14:38:40|107373.6|107348.6|107374|107349|107374|107349|107368.9|107343.9|26
1720795130000|2024-07-12 14:38:50|107374.1|107349.1|107357.6|107332.6|107375|107350|107356|107331|38
1720795140000|2024-07-12 14:39:00|107357.1|107332.1|107334.1|107309.1|107357.1|107332.1|107334.1|107309.1|36
1720795150000|2024-07-12 14:39:10|107332.1|107307.1|107334|107309|107338.6|107313.6|107331.7|107306.7|40
1720795160000|2024-07-12 14:39:20|107334.2|107309.2|107329|107304|107334.5|107309.5|107327.9|107302.9|32
1720795170000|2024-07-12 14:39:30|107328.7|107303.7|107338.2|107313.2|107338.4|107313.4|107328.6|107303.6|35
1720795180000|2024-07-12 14:39:40|107337.8|107312.8|107336.8|107311.8|107338.2|107313.2|107330.7|107305.7|25
1720795190000|2024-07-12 14:39:50|107337.3|107312.3|107339.9|107314.9|107341.1|107316.1|107337.3|107312.3|29
1720795200000|2024-07-12 14:40:00|107340|107315|107337.6|107312.6|107340.8|107315.8|107337.5|107312.5|27
1720795210000|2024-07-12 14:40:10|107337.4|107312.4|107310.8|107285.8|107338.3|107313.3|107303.1|107278.1|38
1720795220000|2024-07-12 14:40:20|107311.1|107286.1|107301.5|107276.5|107311.2|107286.2|107301.5|107276.5|41
1720795230000|2024-07-12 14:40:30|107301.9|107276.9|107313.2|107288.2|107313.7|107288.7|107301.9|107276.9|37
1720795240000|2024-07-12 14:40:40|107313.1|107288.1|107316.4|107291.4|107316.4|107291.4|107313|107288|25
1720795250000|2024-07-12 14:40:50|107316.9|107291.9|107298.1|107273.1|107317|107292|107296.7|107271.7|30
1720795260000|2024-07-12 14:41:00|107297.1|107272.1|107307.4|107282.4|107307.4|107282.4|107296.4|107271.4|34
1720795270000|2024-07-12 14:41:10|107307.5|107282.5|107325.1|107300.1|107325.1|107300.1|107307.1|107282.1|38
1720795280000|2024-07-12 14:41:20|107325.2|107300.2|107359|107309|107359|107315.5|107323.7|107298.7|50
1720795290000|2024-07-12 14:41:30|107358.9|107308.9|107361.9|107311.9|107364.2|107314.2|107358.4|107308.4|43
1720795300000|2024-07-12 14:41:40|107361.7|107311.7|107369.2|107319.2|107369.6|107331.7|107352.2|107304.1|47
1720795310000|2024-07-12 14:41:50|107369.4|107319.4|107377.9|107327.9|107377.9|107327.9|107367.8|107317.8|42
1720795320000|2024-07-12 14:42:00|107377.7|107327.7|107370.1|107320.1|107378.5|107328.5|107367|107317|51
1720795330000|2024-07-12 14:42:10|107370.5|107320.5|107370.3|107320.3|107378.1|107337.9|107362.6|107319.6|39
1720795340000|2024-07-12 14:42:20|107371.1|107321.1|107368.1|107318.1|107371.7|107321.7|107365.8|107315.8|34
1720795350000|2024-07-12 14:42:30|107368.2|107318.2|107356.3|107306.3|107371.2|107321.2|107354.9|107304.9|43
1720795360000|2024-07-12 14:42:40|107356.2|107306.2|107345.7|107295.7|107356.2|107306.2|107345.7|107295.7|30
1720795370000|2024-07-12 14:42:50|107345.5|107295.5|107342|107292|107346.7|107296.7|107339.3|107289.3|43
1720795380000|2024-07-12 14:43:00|107342.2|107292.2|107333.2|107283.2|107345.8|107295.8|107332.9|107282.9|48
1720795390000|2024-07-12 14:43:10|107333|107283|107300.9|107275.9|107333.7|107293.5|107300.9|107275.9|43
1720795400000|2024-07-12 14:43:20|107300.4|107275.4|107283.2|107258.2|107300.5|107275.5|107283.2|107258.2|51
1720795410000|2024-07-12 14:43:30|107283.4|107258.4|107291.7|107266.7|107291.8|107266.8|107283.4|107258.4|41
1720795420000|2024-07-12 14:43:40|107291.9|107266.9|107297.7|107272.7|107299.1|107274.1|107290.9|107265.9|36
1720795430000|2024-07-12 14:43:50|107297.8|107272.8|107287.6|107262.6|107297.9|107272.9|107287.6|107262.6|32
1720795440000|2024-07-12 14:44:00|107287.1|107262.1|107288.3|107263.3|107289.9|107264.9|107285.2|107260.2|44
1720795450000|2024-07-12 14:44:10|107288.5|107263.5|107284.3|107259.3|107288.9|107263.9|107283.7|107258.7|34
1720795460000|2024-07-12 14:44:20|107284.2|107259.2|107291.8|107266.8|107294.5|107269.5|107281.3|107256.3|36
1720795470000|2024-07-12 14:44:30|107291.6|107266.6|107295.2|107270.2|107295.2|107270.2|107290.4|107265.4|35
1720795480000|2024-07-12 14:44:40|107295.1|107270.1|107296.1|107271.1|107297.8|107272.8|107289.8|107264.8|37
1720795490000|2024-07-12 14:44:50|107295.9|107270.9|107298.9|107273.9|107300.5|107275.5|107293.8|107268.8|30
1720795500000|2024-07-12 14:45:00|107300.3|107275.3|107324|107299|107324|107299|107300.3|107275.3|43
1720795510000|2024-07-12 14:45:10|107322.7|107297.7|107338.9|107313.9|107340.6|107315.6|107317.6|107292.6|49
1720795520000|2024-07-12 14:45:20|107339.1|107314.1|107342.1|107317.1|107342.1|107317.1|107334.4|107309.4|39
1720795530000|2024-07-12 14:45:30|107342.3|107317.3|107353.8|107328.8|107356.4|107331.4|107342.3|107317.3|42
1720795540000|2024-07-12 14:45:40|107351.8|107326.8|107377.6|107327.6|107381.6|107331.6|107351.8|107311.6|42
1720795550000|2024-07-12 14:45:50|107377.7|107327.7|107373.6|107323.6|107385.5|107335.5|107372.8|107322.8|44
1720795560000|2024-07-12 14:46:00|107373.4|107323.4|107362.1|107337.1|107373.4|107338.8|107356.5|107318.4|43
1720795570000|2024-07-12 14:46:10|107362.2|107337.2|107360.9|107335.9|107363|107338|107360.6|107335.6|25
1720795580000|2024-07-12 14:46:20|107360.6|107335.6|107363.2|107338.2|107366.1|107341.1|107355.7|107330.7|38
1720795590000|2024-07-12 14:46:30|107362.5|107337.5|107357.2|107332.2|107362.5|107337.5|107357.2|107332.2|30
1720795600000|2024-07-12 14:46:40|107357.1|107332.1|107326.9|107301.9|107358|107333|107326.3|107301.3|39
1720795610000|2024-07-12 14:46:50|107326.8|107301.8|107327.9|107302.9|107328|107303|107321.6|107296.6|42
1720795620000|2024-07-12 14:47:00|107327.3|107302.3|107320.1|107295.1|107328.9|107303.9|107317.9|107292.9|54
1720795630000|2024-07-12 14:47:10|107320.4|107295.4|107329.2|107304.2|107330|107305|107320.4|107295.4|35
1720795640000|2024-07-12 14:47:20|107329.3|107304.3|107345.5|107320.5|107346.3|107321.3|107328.4|107303.4|39
1720795650000|2024-07-12 14:47:30|107345.4|107320.4|107350|107325|107350.3|107325.3|107338.9|107313.9|36
1720795660000|2024-07-12 14:47:40|107350.8|107325.8|107352.3|107327.3|107352.8|107327.8|107347.1|107322.1|46
1720795670000|2024-07-12 14:47:50|107351.8|107326.8|107343.9|107318.9|107352.3|107327.3|107343.9|107318.9|51
1720795680000|2024-07-12 14:48:00|107344.1|107319.1|107355.7|107330.7|107360.3|107335.3|107342.5|107317.5|46
1720795690000|2024-07-12 14:48:10|107355.8|107330.8|107355.8|107330.8|107358|107333|107353.9|107328.9|35
1720795700000|2024-07-12 14:48:20|107355.6|107330.6|107350.4|107325.4|107355.6|107330.6|107350.2|107325.2|34
1720795710000|2024-07-12 14:48:30|107350.1|107325.1|107357.9|107332.9|107361.8|107336.8|107350.1|107325.1|43
1720795720000|2024-07-12 14:48:40|107358.1|107333.1|107361.2|107336.2|107364|107339|107355.3|107330.3|37
1720795730000|2024-07-12 14:48:50|107360.8|107335.8|107356.7|107331.7|107361.8|107336.8|107353.9|107328.9|44
1720795740000|2024-07-12 14:49:00|107356.5|107331.5|107353|107328|107357.2|107332.2|107348|107323|41
1720795750000|2024-07-12 14:49:10|107352.9|107327.9|107348.2|107323.2|107352.9|107327.9|107342.2|107317.2|37
1720795760000|2024-07-12 14:49:20|107347.9|107322.9|107348|107323|107348.5|107323.5|107344.2|107319.2|39
1720795770000|2024-07-12 14:49:30|107347.7|107322.7|107360|107335|107361.7|107336.7|107346.7|107321.7|42
1720795780000|2024-07-12 14:49:40|107359.6|107334.6|107351.7|107326.7|107359.6|107334.6|107351.4|107326.4|32
1720795790000|2024-07-12 14:49:50|107351.4|107326.4|107346.2|107321.2|107351.4|107326.4|107346.2|107321.2|31
1720795800000|2024-07-12 14:50:00|107346|107321|107342.2|107317.2|107346|107321|107334.4|107309.4|50
1720795810000|2024-07-12 14:50:10|107342.4|107317.4|107354.1|107329.1|107360|107335|107342.4|107317.4|50
1720795820000|2024-07-12 14:50:20|107353.8|107328.8|107352.1|107327.1|107356|107331|107347.7|107322.7|36
1720795830000|2024-07-12 14:50:30|107351|107326|107319.2|107294.2|107351.7|107326.7|107315.2|107290.2|50
1720795840000|2024-07-12 14:50:40|107319.1|107294.1|107329.7|107304.7|107331.5|107306.5|107319.1|107294.1|48
1720795850000|2024-07-12 14:50:50|107329.5|107304.5|107325|107300|107331.8|107306.8|107322.5|107297.5|55
1720795860000|2024-07-12 14:51:00|107327.2|107302.2|107339.4|107314.4|107342.2|107317.2|107327.2|107302.2|46
1720795870000|2024-07-12 14:51:10|107340.1|107315.1|107329.4|107304.4|107341.6|107316.6|107329.4|107304.4|38
1720795880000|2024-07-12 14:51:20|107329.5|107304.5|107318.8|107293.8|107331.1|107306.1|107318.7|107293.7|41
1720795890000|2024-07-12 14:51:30|107318.7|107293.7|107295.1|107270.1|107318.7|107293.7|107294.3|107269.3|42
1720795900000|2024-07-12 14:51:40|107295.4|107270.4|107300|107275|107300|107275|107292|107267|44
1720795910000|2024-07-12 14:51:50|107301.5|107276.5|107301.1|107276.1|107309|107284|107301.1|107276.1|52
1720795920000|2024-07-12 14:52:00|107301.3|107276.3|107279.3|107254.3|107301.3|107276.3|107276|107251|46
1720795930000|2024-07-12 14:52:10|107280.6|107255.6|107288.4|107263.4|107288.4|107263.4|107276.5|107251.5|64
1720795940000|2024-07-12 14:52:20|107288.3|107263.3|107291.9|107266.9|107303.2|107278.2|107288.1|107263.1|54
1720795950000|2024-07-12 14:52:30|107292.2|107267.2|107312.8|107287.8|107315|107290|107292.1|107267.1|37
1720795960000|2024-07-12 14:52:40|107312.6|107287.6|107309.5|107284.5|107313.4|107288.4|107307.4|107282.4|37
1720795970000|2024-07-12 14:52:50|107303.8|107278.8|107298.1|107273.1|107303.8|107278.8|107298.1|107273.1|46
1720795980000|2024-07-12 14:53:00|107297.9|107272.9|107294|107269|107298|107273|107286.3|107261.3|48
1720795990000|2024-07-12 14:53:10|107292.3|107267.3|107297.1|107272.1|107300.1|107275.1|107291.5|107266.5|56
1720796000000|2024-07-12 14:53:20|107297.4|107272.4|107291.6|107266.6|107300.3|107275.3|107291.6|107266.6|37
1720796010000|2024-07-12 14:53:30|107293.2|107268.2|107272|107247|107293.2|107268.2|107271.4|107246.4|46
1720796020000|2024-07-12 14:53:40|107272.1|107247.1|107273.7|107248.7|107278.7|107253.7|107270.2|107245.2|51
1720796030000|2024-07-12 14:53:50|107274.5|107249.5|107269.6|107244.6|107274.8|107249.8|107265.2|107240.2|56
1720796040000|2024-07-12 14:54:00|107269.9|107244.9|107279.1|107254.1|107281.7|107256.7|107269.9|107244.9|47
1720796050000|2024-07-12 14:54:10|107283.4|107258.4|107286.5|107261.5|107290.9|107265.9|107282.5|107257.5|47
1720796060000|2024-07-12 14:54:20|107283.6|107258.6|107280.5|107255.5|107283.9|107258.9|107279.2|107254.2|48
1720796070000|2024-07-12 14:54:30|107280.6|107255.6|107281.2|107256.2|107282|107257|107278.9|107253.9|45
1720796080000|2024-07-12 14:54:40|107280.8|107255.8|107279.3|107254.3|107282.5|107257.5|107270.6|107245.6|53
1720796090000|2024-07-12 14:54:50|107280.1|107255.1|107279.3|107254.3|107280.7|107255.7|107275.5|107250.5|46
1720796100000|2024-07-12 14:55:00|107281|107256|107291.7|107266.7|107292.5|107267.5|107280.7|107255.7|65
1720796110000|2024-07-12 14:55:10|107292|107267|107344.5|107294.5|107344.5|107299.8|107288|107263|54
1720796120000|2024-07-12 14:55:20|107341.3|107291.3|107320.6|107295.6|107341.3|107297.7|107320.1|107282.7|48
1720796130000|2024-07-12 14:55:30|107320.8|107295.8|107309.8|107284.8|107329.4|107304.4|107309.8|107284.8|53
1720796140000|2024-07-12 14:55:40|107307|107282|107308.4|107283.4|107309.2|107284.2|107300|107275|38
1720796150000|2024-07-12 14:55:50|107307.7|107282.7|107307.7|107282.7|107309|107284|107306|107281|45
1720796160000|2024-07-12 14:56:00|107307.8|107282.8|107314.6|107289.6|107314.6|107289.6|107304.2|107279.2|60
1720796170000|2024-07-12 14:56:10|107314.4|107289.4|107347.3|107297.3|107347.3|107311.3|107311|107286|58
1720796180000|2024-07-12 14:56:20|107347.6|107297.6|107353.5|107303.5|107353.5|107303.5|107347.3|107297.3|43
1720796190000|2024-07-12 14:56:30|107353.6|107303.6|107360.9|107310.9|107363.4|107313.4|107353.4|107303.4|52
1720796200000|2024-07-12 14:56:40|107361|107311|107360|107335|107369.6|107336.1|107352.5|107311|52
1720796210000|2024-07-12 14:56:50|107355.6|107330.6|107337.1|107312.1|107355.8|107330.8|107336.5|107311.5|51
1720796220000|2024-07-12 14:57:00|107332.3|107307.3|107309.8|107284.8|107332.3|107307.3|107309.7|107284.7|50
1720796230000|2024-07-12 14:57:10|107310.2|107285.2|107309.5|107284.5|107311|107286|107309|107284|49
1720796240000|2024-07-12 14:57:20|107309.7|107284.7|107293.4|107243.4|107312.7|107287.7|107286.9|107242.3|54
1720796250000|2024-07-12 14:57:30|107291.6|107241.6|107265.9|107240.9|107292.1|107252.8|107265.2|107237.9|48
1720796260000|2024-07-12 14:57:40|107265.8|107240.8|107290.4|107240.4|107295.5|107246.7|107262.7|107232.9|55
1720796270000|2024-07-12 14:57:50|107290.5|107240.5|107314.8|107264.8|107314.8|107264.8|107290.5|107240.5|55
1720796280000|2024-07-12 14:58:00|107313.9|107263.9|107309.1|107259.1|107313.9|107263.9|107307.2|107257.2|48
1720796290000|2024-07-12 14:58:10|107308.7|107258.7|107281.7|107256.7|107308.7|107260.4|107281|107249|42
1720796300000|2024-07-12 14:58:20|107281.2|107256.2|107281|107256|107283.6|107258.6|107269.8|107244.8|45
1720796310000|2024-07-12 14:58:30|107280.7|107255.7|107277.4|107252.4|107281.7|107256.7|107277.3|107252.3|33
1720796320000|2024-07-12 14:58:40|107277.3|107252.3|107283.4|107258.4|107283.9|107258.9|107276.9|107251.9|39
1720796330000|2024-07-12 14:58:50|107283.5|107258.5|107300.8|107275.8|107300.8|107275.8|107283.3|107258.3|51
1720796340000|2024-07-12 14:59:00|107300.6|107275.6|107326|107276|107328.1|107290|107298.6|107273.6|61
1720796350000|2024-07-12 14:59:10|107326.1|107276.1|107320.3|107270.3|107326.1|107276.1|107319.2|107269.2|42
1720796360000|2024-07-12 14:59:20|107320.4|107270.4|107297|107272|107321.9|107284|107295.6|107270.4|47
1720796370000|2024-07-12 14:59:30|107296.7|107271.7|107293.3|107268.3|107297.9|107272.9|107293.3|107268.3|29
1720796380000|2024-07-12 14:59:40|107292.9|107267.9|107297.4|107272.4|107299|107274|107292.7|107267.7|47
1720796390000|2024-07-12 14:59:50|107297.8|107272.8|107297.3|107272.3|107300.1|107275.1|107296.6|107271.6|39
1720796400000|2024-07-12 15:00:00|107297|107272|107288|107263|107298|107273|107286.8|107261.8|56
1720796410000|2024-07-12 15:00:10|107289.3|107264.3|107290.4|107265.4|107290.9|107265.9|107287|107262|47
1720796420000|2024-07-12 15:00:20|107290.7|107265.7|107293.5|107268.5|107299.3|107274.3|107290.4|107265.4|45
1720796430000|2024-07-12 15:00:30|107293.6|107268.6|107280.7|107255.7|107293.9|107268.9|107278.6|107253.6|53
1720796440000|2024-07-12 15:00:40|107280.8|107255.8|107271.4|107246.4|107281.1|107256.1|107269.1|107244.1|51
1720796450000|2024-07-12 15:00:50|107271.6|107246.6|107280.6|107255.6|107283.1|107258.1|107271.2|107246.2|56
1720796460000|2024-07-12 15:01:00|107280.3|107255.3|107278.6|107253.6|107297.2|107272.2|107278.6|107253.6|53
1720796470000|2024-07-12 15:01:10|107278.8|107253.8|107280.9|107255.9|107283.1|107258.1|107278.3|107253.3|43
1720796480000|2024-07-12 15:01:20|107281.6|107256.6|107311.7|107261.7|107312.2|107262.2|107280.2|107245.3|52
1720796490000|2024-07-12 15:01:30|107311.3|107261.3|107319.1|107269.1|107319.1|107269.1|107311|107261|45
1720796500000|2024-07-12 15:01:40|107318.5|107268.5|107313.3|107263.3|107323.6|107273.6|107313.3|107263.3|41
1720796510000|2024-07-12 15:01:50|107313.4|107263.4|107315|107265|107315.3|107265.3|107313.1|107263.1|32
1720796520000|2024-07-12 15:02:00|107314.4|107264.4|107322.3|107272.3|107324.6|107274.6|107314.2|107264.2|49
1720796530000|2024-07-12 15:02:10|107320.8|107270.8|107314.4|107264.4|107322.3|107272.3|107313.7|107263.7|40
1720796540000|2024-07-12 15:02:20|107314.6|107264.6|107310.9|107260.9|107314.9|107264.9|107308.1|107258.1|37
1720796550000|2024-07-12 15:02:30|107310.7|107260.7|107337.2|107287.2|107345.5|107297|107305.7|107255.7|56
1720796560000|2024-07-12 15:02:40|107337|107287|107339.4|107289.4|107342|107292|107336.6|107286.6|39
1720796570000|2024-07-12 15:02:50|107339.2|107289.2|107338.3|107288.3|107339.7|107289.7|107334.1|107284.1|37
1720796580000|2024-07-12 15:03:00|107338.5|107288.5|107337.2|107287.2|107340.7|107290.7|107332.2|107282.2|35
1720796590000|2024-07-12 15:03:10|107339.3|107289.3|107330.7|107305.7|107343.9|107306.2|107327.5|107289.3|37
1720796600000|2024-07-12 15:03:20|107330.8|107305.8|107333.8|107308.8|107334.1|107309.1|107328.1|107303.1|30
1720796610000|2024-07-12 15:03:30|107333.7|107308.7|107350.2|107300.2|107350.2|107311.9|107331.5|107295.5|29
1720796620000|2024-07-12 15:03:40|107350|107300|107347|107297|107351.1|107301.1|107347|107297|17
1720796630000|2024-07-12 15:03:50|107348.1|107298.1|107349.9|107299.9|107350.3|107300.3|107342.2|107292.2|36
1720796640000|2024-07-12 15:04:00|107349.8|107299.8|107341.7|107291.7|107349.8|107299.8|107336|107286|37
1720796650000|2024-07-12 15:04:10|107342|107292|107341.7|107291.7|107344.2|107294.2|107339.8|107289.8|22
1720796660000|2024-07-12 15:04:20|107341.8|107291.8|107347.4|107297.4|107350.5|107300.5|107341.8|107291.8|24
1720796670000|2024-07-12 15:04:30|107347.8|107297.8|107348.7|107298.7|107351.5|107301.5|107344|107294|30
1720796680000|2024-07-12 15:04:40|107349.2|107299.2|107349.8|107299.8|107352.1|107302.1|107348.7|107298.7|24
1720796690000|2024-07-12 15:04:50|107349.2|107299.2|107349|107299|107351.7|107301.7|107348.7|107298.7|26
1720796700000|2024-07-12 15:05:00|107349.1|107299.1|107324.8|107299.8|107349.8|107308.5|107324.8|107297.5|17
1720796710000|2024-07-12 15:05:10|107324.7|107299.7|107334.3|107284.3|107336.3|107301.1|107322.1|107283|32
1720796720000|2024-07-12 15:05:20|107334.4|107284.4|107332.3|107282.3|107335.9|107285.9|107331.5|107281.5|21
1720796730000|2024-07-12 15:05:30|107332.2|107282.2|107345.3|107295.3|107345.3|107295.3|107331.8|107281.8|35
1720796740000|2024-07-12 15:05:40|107345.8|107295.8|107350.7|107300.7|107359.4|107309.4|107345.8|107295.8|45
1720796750000|2024-07-12 15:05:50|107350.9|107300.9|107368.5|107318.5|107371.5|107321.5|107350.7|107300.7|41
1720796760000|2024-07-12 15:06:00|107367.7|107317.7|107361.3|107311.3|107367.7|107317.7|107360.4|107310.4|42
1720796770000|2024-07-12 15:06:10|107361.4|107311.4|107364.6|107314.6|107364.7|107314.7|107352.8|107302.8|37
1720796780000|2024-07-12 15:06:20|107364.7|107314.7|107369.8|107319.8|107371.3|107321.3|107364.6|107314.6|26
1720796790000|2024-07-12 15:06:30|107370|107320|107369.9|107319.9|107370.1|107320.1|107368.5|107318.5|16
1720796800000|2024-07-12 15:06:40|107370|107320|107362.2|107337.2|107377.9|107338.8|107359.9|107320|40
1720796810000|2024-07-12 15:06:50|107362.1|107337.1|107385|107335|107387.8|107337.8|107358.4|107322|35
1720796820000|2024-07-12 15:07:00|107384.7|107334.7|107396.7|107346.7|107397|107347|107383.2|107333.2|38
1720796830000|2024-07-12 15:07:10|107396.4|107346.4|107403.5|107353.5|107403.5|107353.5|107395.1|107345.1|42
1720796840000|2024-07-12 15:07:20|107403.8|107353.8|107401.2|107351.2|107404.5|107354.5|107397.5|107347.5|42
1720796850000|2024-07-12 15:07:30|107401.1|107351.1|107404.1|107354.1|107406.8|107356.8|107400.3|107350.3|40
1720796860000|2024-07-12 15:07:40|107403.9|107353.9|107400|107350|107406.3|107356.3|107399.8|107349.8|30
1720796870000|2024-07-12 15:07:50|107400.2|107350.2|107407.4|107357.4|107408.2|107358.2|107399.9|107349.9|29
1720796880000|2024-07-12 15:08:00|107407.3|107357.3|107405.9|107355.9|107407.3|107357.3|107401.7|107351.7|33
1720796890000|2024-07-12 15:08:10|107406.1|107356.1|107414.5|107364.5|107415|107365|107406|107356|43
1720796900000|2024-07-12 15:08:20|107414.2|107364.2|107413.9|107363.9|107414.8|107364.8|107408.5|107358.5|36
1720796910000|2024-07-12 15:08:30|107413.3|107363.3|107413.1|107363.1|107414|107364|107412.6|107362.6|32
1720796920000|2024-07-12 15:08:40|107412.8|107362.8|107413.6|107363.6|107414.1|107364.1|107412.8|107362.8|18
1720796930000|2024-07-12 15:08:50|107413.8|107363.8|107416.4|107366.4|107416.9|107366.9|107412.9|107362.9|30
1720796940000|2024-07-12 15:09:00|107416.2|107366.2|107395.5|107370.5|107416.2|107380.7|107393.9|107366.2|36
1720796950000|2024-07-12 15:09:10|107395|107370|107397.3|107372.3|107397.7|107372.7|107391.8|107366.8|29
1720796960000|2024-07-12 15:09:20|107396.8|107371.8|107378.7|107353.7|107400.2|107375.2|107378.6|107353.6|38
1720796970000|2024-07-12 15:09:30|107378.6|107353.6|107381|107356|107381.3|107356.3|107378.6|107353.6|27
1720796980000|2024-07-12 15:09:40|107380.7|107355.7|107381.8|107356.8|107384|107359|107380.5|107355.5|24
1720796990000|2024-07-12 15:09:50|107382|107357|107372.4|107347.4|107389.4|107364.4|107372.4|107347.4|38
1720797000000|2024-07-12 15:10:00|107370.4|107345.4|107370.5|107345.5|107370.5|107345.5|107363.3|107338.3|36
1720797010000|2024-07-12 15:10:10|107370.6|107345.6|107364.4|107339.4|107370.6|107345.6|107364.4|107339.4|26
1720797020000|2024-07-12 15:10:20|107364.3|107339.3|107360.4|107335.4|107365.4|107340.4|107360.4|107335.4|43
1720797030000|2024-07-12 15:10:30|107360.6|107335.6|107357.8|107332.8|107361.4|107336.4|107356.7|107331.7|39
1720797040000|2024-07-12 15:10:40|107357.2|107332.2|107362.3|107337.3|107363.4|107338.4|107356.1|107331.1|42
1720797050000|2024-07-12 15:10:50|107362.6|107337.6|107366|107341|107369.7|107344.7|107361.5|107336.5|41
1720797060000|2024-07-12 15:11:00|107364.7|107339.7|107366.2|107341.2|107366.2|107341.2|107362.3|107337.3|21
1720797070000|2024-07-12 15:11:10|107366.3|107341.3|107364|107339|107366.9|107341.9|107363.8|107338.8|23
1720797080000|2024-07-12 15:11:20|107363.8|107338.8|107353.9|107303.9|107365.9|107340.9|107342.7|107295.8|54
1720797090000|2024-07-12 15:11:30|107353.4|107303.4|107346.1|107296.1|107356.2|107306.2|107346|107296|39
1720797100000|2024-07-12 15:11:40|107346.4|107296.4|107344.5|107294.5|107351.4|107301.4|107344.5|107294.5|39
1720797110000|2024-07-12 15:11:50|107345.5|107295.5|107350.5|107300.5|107350.5|107300.5|107345.5|107295.5|30
1720797120000|2024-07-12 15:12:00|107351.9|107301.9|107357|107307|107362.3|107312.3|107351.9|107301.9|47
1720797130000|2024-07-12 15:12:10|107356.7|107306.7|107383.6|107333.6|107383.6|107333.6|107356.7|107306.7|45
1720797140000|2024-07-12 15:12:20|107383.5|107333.5|107386.1|107336.1|107389.7|107339.7|107383.5|107333.5|39
1720797150000|2024-07-12 15:12:30|107386.4|107336.4|107391.1|107341.1|107391.4|107341.4|107385.1|107335.1|30
1720797160000|2024-07-12 15:12:40|107390.8|107340.8|107373.5|107348.5|107390.8|107356.9|107373.5|107338|32
1720797170000|2024-07-12 15:12:50|107372.8|107347.8|107376.1|107351.1|107376.2|107351.2|107371.7|107346.7|36
1720797180000|2024-07-12 15:13:00|107376.3|107351.3|107381.7|107356.7|107382.4|107357.4|107375.7|107350.7|33
1720797190000|2024-07-12 15:13:10|107381.6|107356.6|107382|107357|107382.2|107357.2|107381.3|107356.3|13
1720797200000|2024-07-12 15:13:20|107378.5|107353.5|107383.6|107358.6|107384.6|107359.6|107378.5|107353.5|27
1720797210000|2024-07-12 15:13:30|107383.5|107358.5|107373.4|107348.4|107383.5|107358.5|107371.3|107346.3|37
1720797220000|2024-07-12 15:13:40|107373.5|107348.5|107380.7|107355.7|107381.2|107356.2|107373.5|107348.5|20
1720797230000|2024-07-12 15:13:50|107380.6|107355.6|107380.4|107355.4|107384.5|107359.5|107380|107355|22
1720797240000|2024-07-12 15:14:00|107380.5|107355.5|107380.7|107355.7|107384.7|107359.7|107379.2|107354.2|37
1720797250000|2024-07-12 15:14:10|107376.3|107351.3|107383.2|107333.2|107391.7|107351.3|107369|107329.6|58
1720797260000|2024-07-12 15:14:20|107384.9|107334.9|107386.4|107336.4|107388.7|107338.7|107384.2|107334.2|30
1720797270000|2024-07-12 15:14:30|107386.2|107336.2|107386.8|107336.8|107387.1|107337.1|107386.2|107336.2|19
1720797280000|2024-07-12 15:14:40|107387.3|107337.3|107390.2|107340.2|107391.2|107341.2|107387.3|107337.3|20
1720797290000|2024-07-12 15:14:50|107390|107340|107371.2|107346.2|107390.1|107355.2|107370.7|107340|36
1720797300000|2024-07-12 15:15:00|107370.4|107345.4|107381.4|107331.4|107382.5|107345.4|107365|107324.3|35
1720797310000|2024-07-12 15:15:10|107381.7|107331.7|107380.9|107330.9|107387.3|107337.3|107380.9|107330.9|33
1720797320000|2024-07-12 15:15:20|107381.1|107331.1|107371.4|107321.4|107381.2|107331.2|107371.4|107321.4|29
1720797330000|2024-07-12 15:15:30|107370.5|107320.5|107350.5|107325.5|107373.8|107327.3|107348|107309.1|56
1720797340000|2024-07-12 15:15:40|107351.9|107326.9|107364.6|107314.6|107364.6|107326.9|107340.6|107310.5|51
1720797350000|2024-07-12 15:15:50|107364.4|107314.4|107366|107316|107366.7|107316.7|107364.1|107314.1|32
1720797360000|2024-07-12 15:16:00|107365.8|107315.8|107341.1|107291.1|107365.8|107315.8|107338.6|107288.6|44
1720797370000|2024-07-12 15:16:10|107339.9|107289.9|107349.3|107299.3|107350.1|107300.1|107336.8|107286.8|48
1720797380000|2024-07-12 15:16:20|107349.1|107299.1|107342.9|107317.9|107349.8|107319|107333.5|107297.9|37
1720797390000|2024-07-12 15:16:30|107343.8|107318.8|107338|107313|107343.8|107318.8|107337.1|107312.1|39
1720797400000|2024-07-12 15:16:40|107338.1|107313.1|107347.1|107322.1|107347.1|107322.1|107338|107313|28
1720797410000|2024-07-12 15:16:50|107346.9|107321.9|107346.5|107321.5|107347.9|107322.9|107345.2|107320.2|29
1720797420000|2024-07-12 15:17:00|107346.4|107321.4|107345.9|107320.9|107347.2|107322.2|107344.3|107319.3|25
1720797430000|2024-07-12 15:17:10|107345.8|107320.8|107349.1|107324.1|107350|107325|107344.8|107319.8|33
1720797440000|2024-07-12 15:17:20|107348.8|107323.8|107342.8|107317.8|107348.8|107323.8|107342.8|107317.8|28
1720797450000|2024-07-12 15:17:30|107343.5|107318.5|107389.4|107339.4|107392.3|107350.3|107343.5|107318.5|47
1720797460000|2024-07-12 15:17:40|107388.9|107338.9|107372|107347|107391.6|107348.3|107366.1|107327.9|58
1720797470000|2024-07-12 15:17:50|107371.6|107346.6|107382.7|107332.7|107389.2|107350.2|107371.6|107331|53
1720797480000|2024-07-12 15:18:00|107382.4|107332.4|107374.8|107324.8|107385.5|107335.5|107372.5|107322.5|52
1720797490000|2024-07-12 15:18:10|107374.6|107324.6|107378.7|107328.7|107378.9|107328.9|107368.4|107318.4|52
1720797500000|2024-07-12 15:18:20|107378.3|107328.3|107374.4|107324.4|107378.6|107328.6|107371.6|107321.6|42
1720797510000|2024-07-12 15:18:30|107374.2|107324.2|107371.6|107321.6|107375.2|107325.2|107371.1|107321.1|46
1720797520000|2024-07-12 15:18:40|107370.9|107320.9|107358.7|107308.7|107370.9|107320.9|107358.7|107308.7|44
1720797530000|2024-07-12 15:18:50|107358.8|107308.8|107346.6|107296.6|107359.6|107309.6|107344.6|107294.6|47
1720797540000|2024-07-12 15:19:00|107346.9|107296.9|107345.2|107295.2|107349.7|107299.7|107337.8|107287.8|50
1720797550000|2024-07-12 15:19:10|107345.1|107295.1|107349.3|107299.3|107357.3|107307.3|107345|107295|51
1720797560000|2024-07-12 15:19:20|107349|107299|107345.8|107295.8|107349.1|107299.1|107334.6|107284.6|43
1720797570000|2024-07-12 15:19:30|107345.9|107295.9|107356.2|107306.2|107356.5|107306.5|107345.8|107295.8|38
1720797580000|2024-07-12 15:19:40|107357|107307|107353.3|107303.3|107357.5|107307.5|107349.6|107299.6|42
1720797590000|2024-07-12 15:19:50|107353.2|107303.2|107354|107304|107357.6|107307.6|107352.1|107302.1|41
1720797600000|2024-07-12 15:20:00|107353.8|107303.8|107341.2|107291.2|107356.1|107306.1|107339.4|107289.4|51
1720797610000|2024-07-12 15:20:10|107341.6|107291.6|107340.1|107290.1|107347|107297|107336.1|107286.1|50
1720797620000|2024-07-12 15:20:20|107339.7|107289.7|107338.8|107288.8|107344.2|107294.2|107338.8|107288.8|55
1720797630000|2024-07-12 15:20:30|107338.5|107288.5|107330.8|107280.8|107339.2|107289.2|107328.2|107278.2|42
1720797640000|2024-07-12 15:20:40|107330.9|107280.9|107328.4|107278.4|107331|107281|107327.4|107277.4|31
1720797650000|2024-07-12 15:20:50|107328.3|107278.3|107325.4|107275.4|107328.9|107278.9|107314.4|107264.4|40
1720797660000|2024-07-12 15:21:00|107325.3|107275.3|107320.2|107270.2|107325.8|107275.8|107319.3|107269.3|42
1720797670000|2024-07-12 15:21:10|107319.7|107269.7|107316.9|107266.9|107322.9|107272.9|107315.9|107265.9|47
1720797680000|2024-07-12 15:21:20|107317|107267|107312.1|107262.1|107317|107267|107307.7|107257.7|29
1720797690000|2024-07-12 15:21:30|107312|107262|107299.6|107249.6|107312|107262|107299|107249|34
1720797700000|2024-07-12 15:21:40|107299.1|107249.1|107294|107244|107299.1|107249.1|107290.6|107240.6|40
1720797710000|2024-07-12 15:21:50|107293.8|107243.8|107284.9|107234.9|107293.8|107243.8|107281.1|107231.1|42
1720797720000|2024-07-12 15:22:00|107284.7|107234.7|107272.8|107222.8|107285|107235|107272|107222|43
1720797730000|2024-07-12 15:22:10|107272.9|107222.9|107276.2|107226.2|107276.6|107226.6|107260.4|107210.4|65
1720797740000|2024-07-12 15:22:20|107276.3|107226.3|107285.1|107235.1|107285.4|107235.4|107276.1|107226.1|49
1720797750000|2024-07-12 15:22:30|107288.2|107238.2|107283.2|107233.2|107289.6|107239.6|107280.2|107230.2|41
1720797760000|2024-07-12 15:22:40|107282.5|107232.5|107281.6|107231.6|107284.8|107234.8|107280.3|107230.3|38
1720797770000|2024-07-12 15:22:50|107281.7|107231.7|107280.9|107230.9|107283.7|107233.7|107280.6|107230.6|37
1720797780000|2024-07-12 15:23:00|107281.3|107231.3|107291.5|107241.5|107293.2|107243.2|107280.9|107230.9|42
1720797790000|2024-07-12 15:23:10|107292.3|107242.3|107290|107240|107292.4|107242.4|107287.5|107237.5|62
1720797800000|2024-07-12 15:23:20|107290.2|107240.2|107284.6|107234.6|107290.2|107240.2|107284.2|107234.2|32
1720797810000|2024-07-12 15:23:30|107284.4|107234.4|107286.7|107236.7|107286.7|107236.7|107282.8|107232.8|30
1720797820000|2024-07-12 15:23:40|107286.9|107236.9|107291.3|107241.3|107292.9|107242.9|107286.7|107236.7|40
1720797830000|2024-07-12 15:23:50|107291.4|107241.4|107291.1|107241.1|107291.8|107241.8|107282.6|107232.6|42
1720797840000|2024-07-12 15:24:00|107290.2|107240.2|107291.6|107241.6|107292.1|107242.1|107287.8|107237.8|38
1720797850000|2024-07-12 15:24:10|107291.4|107241.4|107289.7|107239.7|107291.4|107241.4|107288.1|107238.1|37
1720797860000|2024-07-12 15:24:20|107289.8|107239.8|107289.9|107239.9|107291.6|107241.6|107289.4|107239.4|27
1720797870000|2024-07-12 15:24:30|107290|107240|107287.9|107237.9|107293|107243|107287.4|107237.4|33
1720797880000|2024-07-12 15:24:40|107290.3|107240.3|107305.7|107255.7|107308.6|107258.6|107290.3|107240.3|53
1720797890000|2024-07-12 15:24:50|107305.6|107255.6|107300.2|107250.2|107305.8|107255.8|107299.7|107249.7|36
1720797900000|2024-07-12 15:25:00|107299.7|107249.7|107275.4|107225.4|107299.7|107249.7|107275.4|107225.4|53
1720797910000|2024-07-12 15:25:10|107274.5|107224.5|107277.3|107227.3|107279.1|107229.1|107274|107224|38
1720797920000|2024-07-12 15:25:20|107277.4|107227.4|107253.2|107203.2|107277.4|107227.4|107252.5|107202.5|57
1720797930000|2024-07-12 15:25:30|107252.9|107202.9|107261.4|107211.4|107266.4|107216.4|107251.8|107201.8|43
1720797940000|2024-07-12 15:25:40|107261.6|107211.6|107258.5|107208.5|107263.8|107213.8|107254.7|107204.7|38
1720797950000|2024-07-12 15:25:50|107257.9|107207.9|107248.8|107198.8|107259.1|107209.1|107235|107185|47
1720797960000|2024-07-12 15:26:00|107248.6|107198.6|107248|107198|107248.9|107198.9|107244.6|107194.6|49
1720797970000|2024-07-12 15:26:10|107248.1|107198.1|107247.7|107197.7|107249.2|107199.2|107244.2|107194.2|38
1720797980000|2024-07-12 15:26:20|107245.1|107195.1|107255.9|107205.9|107256|107206|107245.1|107195.1|53
1720797990000|2024-07-12 15:26:30|107256.1|107206.1|107263.5|107213.5|107263.7|107213.7|107256|107206|27
1720798000000|2024-07-12 15:26:40|107263|107213|107263|107213|107264.5|107214.5|107260.7|107210.7|24
1720798010000|2024-07-12 15:26:50|107263.2|107213.2|107262.3|107212.3|107264.2|107214.2|107262.1|107212.1|27
1720798020000|2024-07-12 15:27:00|107262.5|107212.5|107264.5|107214.5|107265.5|107215.5|107261.4|107211.4|30
1720798030000|2024-07-12 15:27:10|107264.7|107214.7|107270.1|107220.1|107271|107221|107264.6|107214.6|37
1720798040000|2024-07-12 15:27:20|107268.1|107218.1|107263.6|107213.6|107273.5|107223.5|107263.6|107213.6|44
1720798050000|2024-07-12 15:27:30|107264|107214|107265.5|107215.5|107272.2|107222.2|107264|107214|34
1720798060000|2024-07-12 15:27:40|107264.5|107214.5|107260.8|107210.8|107264.5|107214.5|107255.2|107205.2|46
1720798070000|2024-07-12 15:27:50|107260.7|107210.7|107269.9|107219.9|107269.9|107219.9|107259.2|107209.2|32
1720798080000|2024-07-12 15:28:00|107269.8|107219.8|107263.2|107213.2|107269.8|107219.8|107261.3|107211.3|35
1720798090000|2024-07-12 15:28:10|107263.4|107213.4|107256.1|107206.1|107267|107217|107255.9|107205.9|47
1720798100000|2024-07-12 15:28:20|107255.5|107205.5|107258.6|107208.6|107259.8|107209.8|107247.9|107197.9|47
1720798110000|2024-07-12 15:28:30|107258.8|107208.8|107263.1|107213.1|107263.1|107213.1|107258.2|107208.2|27
1720798120000|2024-07-12 15:28:40|107263.4|107213.4|107249.5|107199.5|107263.5|107213.5|107249.5|107199.5|31
1720798130000|2024-07-12 15:28:50|107250.8|107200.8|107227.6|107177.6|107261.4|107211.4|107226.7|107176.7|50
1720798140000|2024-07-12 15:29:00|107226.5|107176.5|107209.2|107159.2|107226.5|107176.5|107207.6|107157.6|50
1720798150000|2024-07-12 15:29:10|107209|107159|107200.7|107150.7|107210.1|107160.1|107196.9|107146.9|50
1720798160000|2024-07-12 15:29:20|107201.9|107151.9|107201.2|107151.2|107203.1|107153.1|107200.3|107150.3|15
1720798170000|2024-07-12 15:29:30|107201.4|107151.4|107195.2|107145.2|107201.4|107151.4|107195.2|107145.2|26
1720798180000|2024-07-12 15:29:40|107195.4|107145.4|107206|107156|107206.9|107156.9|107195.4|107145.4|27
1720798190000|2024-07-12 15:29:50|107205.9|107155.9|107204.1|107154.1|107206.8|107156.8|107204.1|107154.1|16
1720798200000|2024-07-12 15:30:00|107206.1|107156.1|107196.7|107146.7|107209.1|107159.1|107196.7|107146.7|53
1720798210000|2024-07-12 15:30:10|107195.5|107145.5|107180.8|107130.8|107195.6|107145.6|107180.8|107130.8|27
1720798220000|2024-07-12 15:30:20|107180.3|107130.3|107180.7|107130.7|107181.8|107131.8|107179.9|107129.9|18
1720798230000|2024-07-12 15:30:30|107181.1|107131.1|107179.4|107129.4|107182.3|107132.3|107179.1|107129.1|13
1720798240000|2024-07-12 15:30:40|107180.3|107130.3|107182.6|107132.6|107182.6|107132.6|107180.3|107130.3|7
1720798250000|2024-07-12 15:30:50|107182.7|107132.7|107181.9|107131.9|107182.7|107132.7|107181.7|107131.7|10
1720798260000|2024-07-12 15:31:00|107181.4|107131.4|107182.4|107132.4|107182.4|107132.4|107181.1|107131.1|11
1720798270000|2024-07-12 15:31:10|107181.7|107131.7|107179.5|107129.5|107181.8|107131.8|107179.4|107129.4|20
1720798280000|2024-07-12 15:31:20|107178.9|107128.9|107185.8|107135.8|107192|107142|107178.9|107128.9|48
1720798290000|2024-07-12 15:31:30|107187.2|107137.2|107169.6|107119.6|107187.2|107137.2|107168.9|107118.9|45
1720798300000|2024-07-12 15:31:40|107169.3|107119.3|107167.7|107117.7|107169.3|107119.3|107166.3|107116.3|24
1720798310000|2024-07-12 15:31:50|107167.5|107117.5|107164.9|107114.9|107167.5|107117.5|107163.8|107113.8|17
1720798320000|2024-07-12 15:32:00|107164.7|107114.7|107167.1|107117.1|107167.1|107117.1|107163.6|107113.6|22
1720798330000|2024-07-12 15:32:10|107167.5|107117.5|107171.2|107121.2|107172.2|107122.2|107166.1|107116.1|25
1720798340000|2024-07-12 15:32:20|107173.9|107123.9|107186.5|107136.5|107186.5|107136.5|107172.8|107122.8|30
1720798350000|2024-07-12 15:32:30|107186.6|107136.6|107191.6|107141.6|107193.3|107143.3|107183.8|107133.8|34
1720798360000|2024-07-12 15:32:40|107190.7|107140.7|107204|107154|107205.7|107155.7|107190.7|107140.7|32
1720798370000|2024-07-12 15:32:50|107203.1|107153.1|107231.4|107181.4|107231.6|107181.6|107203.1|107153.1|36
1720798380000|2024-07-12 15:33:00|107231.5|107181.5|107227.9|107177.9|107232.3|107182.3|107227|107177|39
1720798390000|2024-07-12 15:33:10|107228.9|107178.9|107236|107186|107241.7|107191.7|107228.9|107178.9|37
1720798400000|2024-07-12 15:33:20|107235.5|107185.5|107232.9|107182.9|107237.2|107187.2|107232.8|107182.8|39
1720798410000|2024-07-12 15:33:30|107232.4|107182.4|107228.1|107178.1|107232.6|107182.6|107224.9|107174.9|26
1720798420000|2024-07-12 15:33:40|107228|107178|107226.7|107176.7|107230.6|107180.6|107225.9|107175.9|53
1720798430000|2024-07-12 15:33:50|107226.3|107176.3|107222.6|107172.6|107226.3|107176.3|107219.5|107169.5|62
1720798440000|2024-07-12 15:34:00|107221|107171|107213.3|107163.3|107223.7|107173.7|107212.1|107162.1|48
1720798450000|2024-07-12 15:34:10|107214|107164|107219.9|107169.9|107221.7|107171.7|107209.4|107159.4|62
1720798460000|2024-07-12 15:34:20|107220|107170|107219.8|107169.8|107221.7|107171.7|107218.1|107168.1|52
1720798470000|2024-07-12 15:34:30|107219.2|107169.2|107220.4|107170.4|107220.6|107170.6|107218.4|107168.4|19
1720798480000|2024-07-12 15:34:40|107219.9|107169.9|107235.3|107185.3|107235.3|107185.3|107219.9|107169.9|46
1720798490000|2024-07-12 15:34:50|107235.1|107185.1|107236.5|107186.5|107236.5|107186.5|107233.5|107183.5|43
1720798500000|2024-07-12 15:35:00|107236.9|107186.9|107244.2|107194.2|107245.3|107195.3|107236.9|107186.9|47
1720798510000|2024-07-12 15:35:10|107244.5|107194.5|107243.3|107193.3|107245.2|107195.2|107243.2|107193.2|25
1720798520000|2024-07-12 15:35:20|107244.4|107194.4|107242.2|107192.2|107244.4|107194.4|107241.7|107191.7|41
1720798530000|2024-07-12 15:35:30|107242.7|107192.7|107242.9|107192.9|107242.9|107192.9|107240.2|107190.2|35
1720798540000|2024-07-12 15:35:40|107243.7|107193.7|107242.1|107192.1|107244.7|107194.7|107240.2|107190.2|59
1720798550000|2024-07-12 15:35:50|107242.4|107192.4|107243|107193|107244|107194|107241.7|107191.7|32
1720798560000|2024-07-12 15:36:00|107243.5|107193.5|107240.2|107190.2|107244|107194|107240.2|107190.2|43
1720798570000|2024-07-12 15:36:10|107241.1|107191.1|107241.1|107191.1|107242.3|107192.3|107239.5|107189.5|57
1720798580000|2024-07-12 15:36:20|107241.2|107191.2|107244.9|107194.9|107245.1|107195.1|107240.4|107190.4|37
1720798590000|2024-07-12 15:36:30|107244.7|107194.7|107243.1|107193.1|107248.6|107198.6|107243.1|107193.1|30
1720798600000|2024-07-12 15:36:40|107242.8|107192.8|107230.5|107180.5|107242.9|107192.9|107230.3|107180.3|28
1720798610000|2024-07-12 15:36:50|107230.9|107180.9|107230|107180|107232|107182|107230|107180|26
1720798620000|2024-07-12 15:37:00|107229.6|107179.6|107229|107179|107229.6|107179.6|107228.4|107178.4|15
1720798630000|2024-07-12 15:37:10|107228.5|107178.5|107220.6|107170.6|107228.5|107178.5|107220.6|107170.6|18
1720798640000|2024-07-12 15:37:20|107220.9|107170.9|107218.6|107168.6|107221.3|107171.3|107218.6|107168.6|28
1720798650000|2024-07-12 15:37:30|107218.1|107168.1|107219.1|107169.1|107219.1|107169.1|107215.3|107165.3|23
1720798660000|2024-07-12 15:37:40|107219.8|107169.8|107221.7|107171.7|107222.4|107172.4|107218.6|107168.6|20
1720798670000|2024-07-12 15:37:50|107221.9|107171.9|107223.1|107173.1|107223.1|107173.1|107220.5|107170.5|15
1720798680000|2024-07-12 15:38:00|107223.5|107173.5|107235.9|107185.9|107236|107186|107223.1|107173.1|26
1720798690000|2024-07-12 15:38:10|107235.7|107185.7|107233.2|107183.2|107235.7|107185.7|107232.8|107182.8|26
1720798700000|2024-07-12 15:38:20|107233.6|107183.6|107231|107181|107234.8|107184.8|107229.7|107179.7|44
1720798710000|2024-07-12 15:38:30|107231.2|107181.2|107234|107184|107234.8|107184.8|107230.7|107180.7|34
1720798720000|2024-07-12 15:38:40|107233.7|107183.7|107230|107180|107233.7|107183.7|107229.7|107179.7|16
1720798730000|2024-07-12 15:38:50|107228.6|107178.6|107228|107178|107231.2|107181.2|107227.9|107177.9|14
1720798740000|2024-07-12 15:39:00|107227.7|107177.7|107230|107180|107230|107180|107227.7|107177.7|10
1720798750000|2024-07-12 15:39:10|107229.9|107179.9|107229.6|107179.6|107229.9|107179.9|107228.8|107178.8|7
1720798760000|2024-07-12 15:39:20|107229.4|107179.4|107224.5|107174.5|107229.4|107179.4|107224.4|107174.4|18
1720798770000|2024-07-12 15:39:30|107224.3|107174.3|107221.9|107171.9|107224.3|107174.3|107221.4|107171.4|17
1720798780000|2024-07-12 15:39:40|107222.8|107172.8|107226.7|107176.7|107226.8|107176.8|107222.2|107172.2|24
1720798790000|2024-07-12 15:39:50|107225.6|107175.6|107226.6|107176.6|107227.5|107177.5|107225.4|107175.4|9
1720798800000|2024-07-12 15:40:00|107227.5|107177.5|107222.5|107172.5|107228.8|107178.8|107221.7|107171.7|28
1720798810000|2024-07-12 15:40:10|107222.9|107172.9|107226.8|107176.8|107226.8|107176.8|107222.9|107172.9|15
1720798820000|2024-07-12 15:40:20|107227.1|107177.1|107227.5|107177.5|107228|107178|107227|107177|25
1720798830000|2024-07-12 15:40:30|107228.4|107178.4|107228.7|107178.7|107232.5|107182.5|107227.7|107177.7|27
1720798840000|2024-07-12 15:40:40|107227.3|107177.3|107228.2|107178.2|107230.7|107180.7|107227|107177|21
1720798850000|2024-07-12 15:40:50|107228.1|107178.1|107223.4|107173.4|107228.1|107178.1|107222.6|107172.6|14
1720798860000|2024-07-12 15:41:00|107223.5|107173.5|107218.9|107168.9|107223.5|107173.5|107218.8|107168.8|30
1720798870000|2024-07-12 15:41:10|107218.3|107168.3|107209.8|107159.8|107223.8|107173.8|107209.7|107159.7|42
1720798880000|2024-07-12 15:41:20|107210|107160|107209.5|107159.5|107211|107161|107207.4|107157.4|33
1720798890000|2024-07-12 15:41:30|107209.4|107159.4|107205.9|107155.9|107210|107160|107205.2|107155.2|38
1720798900000|2024-07-12 15:41:40|107205.6|107155.6|107203.5|107153.5|107206.6|107156.6|107202.8|107152.8|22
1720798910000|2024-07-12 15:41:50|107202.9|107152.9|107202.5|107152.5|107204|107154|107202.5|107152.5|8
1720798920000|2024-07-12 15:42:00|107203|107153|107205|107155|107207.1|107157.1|107201.9|107151.9|31
1720798930000|2024-07-12 15:42:10|107205.4|107155.4|107206.9|107156.9|107210.7|107160.7|107204.6|107154.6|26
1720798940000|2024-07-12 15:42:20|107206.8|107156.8|107206.5|107156.5|107206.8|107156.8|107205.2|107155.2|20
1720798950000|2024-07-12 15:42:30|107205.8|107155.8|107206.9|107156.9|107207.6|107157.6|107205.7|107155.7|26
1720798960000|2024-07-12 15:42:40|107207.1|107157.1|107212.1|107162.1|107212.4|107162.4|107206.9|107156.9|32
1720798970000|2024-07-12 15:42:50|107212.3|107162.3|107216.5|107166.5|107218|107168|107211.2|107161.2|34
1720798980000|2024-07-12 15:43:00|107217|107167|107215.2|107165.2|107217.3|107167.3|107215.2|107165.2|23
1720798990000|2024-07-12 15:43:10|107214.9|107164.9|107211.6|107161.6|107215.5|107165.5|107211.6|107161.6|15
1720799000000|2024-07-12 15:43:20|107211.7|107161.7|107214.1|107164.1|107216|107166|107209.9|107159.9|28
1720799010000|2024-07-12 15:43:30|107214.7|107164.7|107207.3|107157.3|107215.1|107165.1|107206.6|107156.6|26
1720799020000|2024-07-12 15:43:40|107208.5|107158.5|107208.4|107158.4|107211.8|107161.8|107207.5|107157.5|23
1720799030000|2024-07-12 15:43:50|107207.8|107157.8|107202.4|107152.4|107213|107163|107202.4|107152.4|28
1720799040000|2024-07-12 15:44:00|107201.2|107151.2|107199.2|107149.2|107201.2|107151.2|107195.1|107145.1|23
1720799050000|2024-07-12 15:44:10|107199.4|107149.4|107227.5|107177.5|107227.5|107177.5|107199.1|107149.1|35
1720799060000|2024-07-12 15:44:20|107233.6|107183.6|107235.5|107185.5|107238|107188|107233.2|107183.2|29
1720799070000|2024-07-12 15:44:30|107235.6|107185.6|107235.5|107185.5|107239.6|107189.6|107234.3|107184.3|22
1720799080000|2024-07-12 15:44:40|107235.4|107185.4|107234.8|107184.8|107235.4|107185.4|107233.2|107183.2|8
1720799090000|2024-07-12 15:44:50|107234.4|107184.4|107234.7|107184.7|107236.4|107186.4|107232.9|107182.9|27
1720799100000|2024-07-12 15:45:00|107235.5|107185.5|107231|107181|107236.8|107186.8|107231|107181|26
1720799110000|2024-07-12 15:45:10|107231.1|107181.1|107231.7|107181.7|107232.3|107182.3|107231|107181|14
1720799120000|2024-07-12 15:45:20|107231.6|107181.6|107241.1|107191.1|107241.1|107191.1|107231.5|107181.5|24
1720799130000|2024-07-12 15:45:30|107239.7|107189.7|107255|107205|107255.5|107205.5|107239.7|107189.7|35
1720799140000|2024-07-12 15:45:40|107254.8|107204.8|107255|107205|107255|107205|107254.4|107204.4|7
1720799150000|2024-07-12 15:45:50|107254.8|107204.8|107257.8|107207.8|107259|107209|107253.7|107203.7|30
1720799160000|2024-07-12 15:46:00|107258|107208|107257.9|107207.9|107258.9|107208.9|107255.8|107205.8|24
1720799170000|2024-07-12 15:46:10|107258.4|107208.4|107262|107212|107262.3|107212.3|107258.4|107208.4|17
1720799180000|2024-07-12 15:46:20|107262.1|107212.1|107262.2|107212.2|107262.6|107212.6|107261.1|107211.1|15
1720799190000|2024-07-12 15:46:30|107262.6|107212.6|107258.8|107208.8|107263.5|107213.5|107258.8|107208.8|21
1720799200000|2024-07-12 15:46:40|107258|107208|107259.2|107209.2|107259.5|107209.5|107256.4|107206.4|20
1720799210000|2024-07-12 15:46:50|107258.6|107208.6|107256.7|107206.7|107258.7|107208.7|107254.3|107204.3|29
1720799220000|2024-07-12 15:47:00|107257.5|107207.5|107247.9|107197.9|107258.6|107208.6|107245.9|107195.9|49
1720799230000|2024-07-12 15:47:10|107248.2|107198.2|107267.8|107217.8|107267.8|107217.8|107247.9|107197.9|33
1720799240000|2024-07-12 15:47:20|107269.3|107219.3|107267.8|107217.8|107269.8|107219.8|107266.5|107216.5|17
1720799250000|2024-07-12 15:47:30|107267.3|107217.3|107266.5|107216.5|107269.5|107219.5|107265.6|107215.6|26
1720799260000|2024-07-12 15:47:40|107266.3|107216.3|107269.9|107219.9|107270.2|107220.2|107262.3|107212.3|37
1720799270000|2024-07-12 15:47:50|107270.1|107220.1|107265|107215|107271.6|107221.6|107262.3|107212.3|32
1720799280000|2024-07-12 15:48:00|107264.8|107214.8|107266|107216|107266.1|107216.1|107261.5|107211.5|24
1720799290000|2024-07-12 15:48:10|107265.9|107215.9|107271|107221|107271|107221|107264.6|107214.6|17
1720799300000|2024-07-12 15:48:20|107270.5|107220.5|107269.9|107219.9|107270.6|107220.6|107267.3|107217.3|18
1720799310000|2024-07-12 15:48:30|107270.3|107220.3|107273.5|107223.5|107275.2|107225.2|107270.3|107220.3|20
1720799320000|2024-07-12 15:48:40|107273.8|107223.8|107275.1|107225.1|107276.2|107226.2|107273.8|107223.8|16
1720799330000|2024-07-12 15:48:50|107275.3|107225.3|107280.1|107230.1|107280.6|107230.6|107275.3|107225.3|16
1720799340000|2024-07-12 15:49:00|107280.2|107230.2|107278.6|107228.6|107283.1|107233.1|107278.2|107228.2|24
1720799350000|2024-07-12 15:49:10|107278.2|107228.2|107261.9|107211.9|107278.2|107228.2|107261.9|107211.9|41
1720799360000|2024-07-12 15:49:20|107262.6|107212.6|107264|107214|107265.2|107215.2|107261.1|107211.1|22
1720799370000|2024-07-12 15:49:30|107264.1|107214.1|107261|107211|107264.1|107214.1|107260.1|107210.1|14
1720799380000|2024-07-12 15:49:40|107261.1|107211.1|107255.3|107205.3|107262.1|107212.1|107255.3|107205.3|18
1720799390000|2024-07-12 15:49:50|107255.8|107205.8|107246.9|107196.9|107256.1|107216.6|107241.6|107196.5|33
1720799400000|2024-07-12 15:50:00|107247.3|107197.3|107244.5|107194.5|107250.6|107200.6|107244.5|107194.5|23
1720799410000|2024-07-12 15:50:10|107244.4|107194.4|107245.6|107195.6|107246.3|107196.3|107244.2|107194.2|22
1720799420000|2024-07-12 15:50:20|107245.4|107195.4|107249.2|107199.2|107252.7|107202.7|107245.3|107195.3|30
1720799430000|2024-07-12 15:50:30|107249.8|107199.8|107249.4|107199.4|107251.2|107201.2|107248.5|107198.5|23
1720799440000|2024-07-12 15:50:40|107249.3|107199.3|107249.3|107199.3|107251.3|107201.3|107248.2|107198.2|30
1720799450000|2024-07-12 15:50:50|107249.5|107199.5|107249.1|107199.1|107249.9|107199.9|107248.3|107198.3|16
1720799460000|2024-07-12 15:51:00|107248.9|107198.9|107242.8|107192.8|107248.9|107198.9|107240.4|107190.4|29
1720799470000|2024-07-12 15:51:10|107241.3|107191.3|107242.6|107192.6|107243|107193|107241.3|107191.3|12
1720799480000|2024-07-12 15:51:20|107242.7|107192.7|107247.4|107197.4|107247.6|107197.6|107242.7|107192.7|20
1720799490000|2024-07-12 15:51:30|107246.9|107196.9|107245.4|107195.4|107246.9|107196.9|107244|107194|7
1720799500000|2024-07-12 15:51:40|107245.9|107195.9|107240.7|107190.7|107245.9|107195.9|107240.7|107190.7|35
1720799510000|2024-07-12 15:51:50|107240.6|107190.6|107246.4|107196.4|107247.7|107197.7|107240.2|107190.2|28
1720799520000|2024-07-12 15:52:00|107230.4|107205.4|107242.9|107192.9|107243.1|107205.4|107230.4|107182.6|40
1720799530000|2024-07-12 15:52:10|107243.1|107193.1|107231.7|107206.7|107246.4|107209.4|107231.7|107193.1|23
1720799540000|2024-07-12 15:52:20|107233.2|107208.2|107230.5|107205.5|107233.2|107208.2|107230.5|107205.5|20
1720799550000|2024-07-12 15:52:30|107230.8|107205.8|107264.8|107214.8|107265.5|107215.5|107230.5|107194.2|41
1720799560000|2024-07-12 15:52:40|107264.3|107214.3|107252.4|107202.4|107264.9|107214.9|107247.3|107197.3|24
1720799570000|2024-07-12 15:52:50|107254.1|107204.1|107249.8|107199.8|107265.9|107215.9|107249.5|107199.5|33
1720799580000|2024-07-12 15:53:00|107250.2|107200.2|107259.5|107209.5|107262.9|107212.9|107250.2|107200.2|35
1720799590000|2024-07-12 15:53:10|107258.4|107208.4|107266.5|107216.5|107268.8|107218.8|107258.4|107208.4|23
1720799600000|2024-07-12 15:53:20|107266.2|107216.2|107271.9|107221.9|107271.9|107221.9|107265.2|107215.2|35
1720799610000|2024-07-12 15:53:30|107272.3|107222.3|107268.4|107218.4|107272.5|107222.5|107268.4|107218.4|20
1720799620000|2024-07-12 15:53:40|107268.7|107218.7|107266.5|107216.5|107269|107219|107265.8|107215.8|31
1720799630000|2024-07-12 15:53:50|107266.2|107216.2|107267.5|107217.5|107268.6|107218.6|107265.9|107215.9|14
1720799640000|2024-07-12 15:54:00|107267.2|107217.2|107266.3|107216.3|107268.3|107218.3|107264.6|107214.6|20
1720799650000|2024-07-12 15:54:10|107266.1|107216.1|107257|107207|107266.1|107216.1|107253|107203|25
1720799660000|2024-07-12 15:54:20|107256.4|107206.4|107253|107203|107257|107207|107251.7|107201.7|39
1720799670000|2024-07-12 15:54:30|107252.5|107202.5|107257.2|107207.2|107257.6|107207.6|107252.5|107202.5|22
1720799680000|2024-07-12 15:54:40|107257.4|107207.4|107259.6|107209.6|107260.1|107210.1|107257|107207|29
1720799690000|2024-07-12 15:54:50|107259.5|107209.5|107255.1|107205.1|107259.9|107209.9|107253.9|107203.9|27
1720799700000|2024-07-12 15:55:00|107255.4|107205.4|107264.8|107214.8|107265.5|107215.5|107254.2|107204.2|45
1720799710000|2024-07-12 15:55:10|107264.6|107214.6|107269.5|107219.5|107270|107220|107263.4|107213.4|37
1720799720000|2024-07-12 15:55:20|107269.4|107219.4|107268|107218|107272.7|107222.7|107266.9|107216.9|42
1720799730000|2024-07-12 15:55:30|107267.8|107217.8|107261.7|107211.7|107268.2|107218.2|107261.7|107211.7|31
1720799740000|2024-07-12 15:55:40|107261.8|107211.8|107263.1|107213.1|107263.1|107213.1|107261.8|107211.8|12
1720799750000|2024-07-12 15:55:50|107263.2|107213.2|107264.1|107214.1|107267.3|107217.3|107262.3|107212.3|30
1720799760000|2024-07-12 15:56:00|107264.5|107214.5|107265.6|107215.6|107266.4|107216.4|107262.5|107212.5|22
1720799770000|2024-07-12 15:56:10|107265.8|107215.8|107267.8|107217.8|107268.1|107218.1|107265.7|107215.7|19
1720799780000|2024-07-12 15:56:20|107267.5|107217.5|107262.6|107212.6|107267.5|107217.5|107262.6|107212.6|25
1720799790000|2024-07-12 15:56:30|107262.5|107212.5|107257.5|107207.5|107262.5|107212.5|107254|107204|29
1720799800000|2024-07-12 15:56:40|107257.3|107207.3|107257.1|107207.1|107257.8|107207.8|107256.2|107206.2|33
1720799810000|2024-07-12 15:56:50|107257.3|107207.3|107256.2|107206.2|107258.2|107208.2|107256.2|107206.2|15
1720799820000|2024-07-12 15:57:00|107256.4|107206.4|107259.9|107209.9|107261.8|107211.8|107256|107206|22
1720799830000|2024-07-12 15:57:10|107260.2|107210.2|107265.5|107215.5|107266.4|107216.4|107260|107210|35
1720799840000|2024-07-12 15:57:20|107266.3|107216.3|107268|107218|107268.6|107218.6|107265|107215|28
1720799850000|2024-07-12 15:57:30|107268.2|107218.2|107256.7|107206.7|107268.2|107218.2|107254.6|107204.6|23
1720799860000|2024-07-12 15:57:40|107256.5|107206.5|107253.2|107203.2|107256.5|107206.5|107252.6|107202.6|15
1720799870000|2024-07-12 15:57:50|107254|107204|107253.9|107203.9|107257|107207|107253.2|107203.2|13
1720799880000|2024-07-12 15:58:00|107254.1|107204.1|107259.1|107209.1|107260.1|107210.1|107253.8|107203.8|26
1720799890000|2024-07-12 15:58:10|107259.5|107209.5|107264.3|107214.3|107265.3|107215.3|107259.5|107209.5|31
1720799900000|2024-07-12 15:58:20|107264.5|107214.5|107265.3|107215.3|107265.3|107215.3|107263.5|107213.5|14
1720799910000|2024-07-12 15:58:30|107264.6|107214.6|107262.8|107212.8|107266.4|107216.4|107261.5|107211.5|20
1720799920000|2024-07-12 15:58:40|107263|107213|107261.4|107211.4|107264.6|107214.6|107261.4|107211.4|29
1720799930000|2024-07-12 15:58:50|107261.3|107211.3|107263.8|107213.8|107264.2|107214.2|107259.9|107209.9|22
1720799940000|2024-07-12 15:59:00|107264|107214|107268.1|107218.1|107268.3|107218.3|107263.4|107213.4|20
1720799950000|2024-07-12 15:59:10|107268|107218|107266.1|107216.1|107269.7|107219.7|107265.7|107215.7|30
1720799960000|2024-07-12 15:59:20|107266.2|107216.2|107265.4|107215.4|107266.5|107216.5|107265|107215|13
1720799970000|2024-07-12 15:59:30|107263.8|107213.8|107265|107215|107267.2|107217.2|107262.2|107212.2|25
1720799980000|2024-07-12 15:59:40|107264.6|107214.6|107264.7|107214.7|107264.7|107214.7|107259.2|107209.2|23
1720799990000|2024-07-12 15:59:50|107265.2|107215.2|107267.5|107217.5|107268.6|107218.6|107265|107215|21
1720800000000|2024-07-12 16:00:00|107267.6|107217.6|107253.9|107203.9|107267.6|107217.6|107253.9|107203.9|34
1720800010000|2024-07-12 16:00:10|107252.8|107202.8|107248|107198|107252.8|107202.8|107247|107197|19
1720800020000|2024-07-12 16:00:20|107248.1|107198.1|107247.2|107197.2|107251.7|107201.7|107247.2|107197.2|25
1720800030000|2024-07-12 16:00:30|107247|107197|107246.7|107196.7|107248.9|107198.9|107245.4|107195.4|30
1720800040000|2024-07-12 16:00:40|107245.9|107195.9|107246.1|107196.1|107248.5|107198.5|107245.6|107195.6|28
1720800050000|2024-07-12 16:00:50|107245.6|107195.6|107241.2|107191.2|107246.8|107196.8|107241.2|107191.2|26
1720800060000|2024-07-12 16:01:00|107240.7|107190.7|107237.9|107187.9|107240.7|107190.7|107237.9|107187.9|17
1720800070000|2024-07-12 16:01:10|107237|107187|107238.6|107188.6|107241.1|107191.1|107237|107187|18
1720800080000|2024-07-12 16:01:20|107238.8|107188.8|107236.5|107186.5|107241.8|107191.8|107236.5|107186.5|23
1720800090000|2024-07-12 16:01:30|107236.4|107186.4|107230.7|107180.7|107236.4|107186.4|107229.4|107179.4|25
1720800100000|2024-07-12 16:01:40|107230.8|107180.8|107229.6|107179.6|107232.8|107182.8|107229.6|107179.6|15
1720800110000|2024-07-12 16:01:50|107229.9|107179.9|107237.4|107187.4|107237.8|107187.8|107229.9|107179.9|21
1720800120000|2024-07-12 16:02:00|107237.1|107187.1|107230.7|107180.7|107237.1|107187.1|107230.5|107180.5|21
1720800130000|2024-07-12 16:02:10|107230.2|107180.2|107227.8|107177.8|107230.2|107180.2|107227.8|107177.8|7
1720800140000|2024-07-12 16:02:20|107228|107178|107235|107185|107235|107185|107228|107178|17
1720800150000|2024-07-12 16:02:30|107235.2|107185.2|107234.6|107184.6|107235.2|107185.2|107234.4|107184.4|17
1720800160000|2024-07-12 16:02:40|107234.3|107184.3|107229.2|107179.2|107234.7|107184.7|107228.9|107178.9|13
1720800170000|2024-07-12 16:02:50|107229|107179|107235.4|107185.4|107235.4|107185.4|107229|107179|20
1720800180000|2024-07-12 16:03:00|107236.6|107186.6|107233.5|107183.5|107237|107187|107233.5|107183.5|30
1720800190000|2024-07-12 16:03:10|107233.1|107183.1|107229.1|107179.1|107233.1|107183.1|107227.9|107177.9|20
1720800200000|2024-07-12 16:03:20|107229.2|107179.2|107228.3|107178.3|107230.6|107180.6|107228.3|107178.3|12
1720800210000|2024-07-12 16:03:30|107228.5|107178.5|107235.5|107185.5|107235.9|107185.9|107227.2|107177.2|23
1720800220000|2024-07-12 16:03:40|107235.6|107185.6|107235.4|107185.4|107235.8|107185.8|107235.1|107185.1|17
1720800230000|2024-07-12 16:03:50|107234.9|107184.9|107227.2|107177.2|107234.9|107184.9|107227.2|107177.2|20
1720800240000|2024-07-12 16:04:00|107227|107177|107225.5|107175.5|107227|107177|107225|107175|12
1720800250000|2024-07-12 16:04:10|107225.4|107175.4|107209.9|107159.9|107225.4|107175.4|107209.9|107159.9|16
1720800260000|2024-07-12 16:04:20|107209.8|107159.8|107206.7|107156.7|107209.8|107159.8|107206.7|107156.7|14
1720800270000|2024-07-12 16:04:30|107206.6|107156.6|107203.2|107153.2|107208.9|107158.9|107203.2|107153.2|19
1720800280000|2024-07-12 16:04:40|107202.8|107152.8|107200.1|107150.1|107202.8|107152.8|107199.8|107149.8|20
1720800290000|2024-07-12 16:04:50|107200|107150|107201.1|107151.1|107201.3|107151.3|107199.2|107149.2|16
1720800300000|2024-07-12 16:05:00|107201.2|107151.2|107202.4|107152.4|107204.7|107154.7|107196.7|107146.7|41
1720800310000|2024-07-12 16:05:10|107202.2|107152.2|107202|107152|107202.4|107152.4|107200.7|107150.7|16
1720800320000|2024-07-12 16:05:20|107202.4|107152.4|107206.3|107156.3|107208|107158|107202.4|107152.4|13
1720800330000|2024-07-12 16:05:30|107206.4|107156.4|107206|107156|107207.2|107157.2|107205.6|107155.6|12
1720800340000|2024-07-12 16:05:40|107205.8|107155.8|107198.9|107148.9|107205.8|107155.8|107198.4|107148.4|29
1720800350000|2024-07-12 16:05:50|107198.5|107148.5|107201|107151|107201|107151|107198.5|107148.5|11
1720800360000|2024-07-12 16:06:00|107200.9|107150.9|107203.3|107153.3|107203.5|107153.5|107199.3|107149.3|15
1720800370000|2024-07-12 16:06:10|107203.5|107153.5|107210.9|107160.9|107210.9|107160.9|107200.3|107150.3|28
1720800380000|2024-07-12 16:06:20|107211.2|107161.2|107230.3|107180.3|107230.3|107180.3|107211.2|107161.2|34
1720800390000|2024-07-12 16:06:30|107230.5|107180.5|107224.7|107174.7|107232.5|107182.5|107224.1|107174.1|29
1720800400000|2024-07-12 16:06:40|107225|107175|107224.6|107174.6|107225.4|107175.4|107224.2|107174.2|6
1720800410000|2024-07-12 16:06:50|107224.7|107174.7|107232.9|107182.9|107234|107184|107223.9|107173.9|28
1720800420000|2024-07-12 16:07:00|107231.5|107181.5|107229.1|107179.1|107234.1|107184.1|107228.7|107178.7|34
1720800430000|2024-07-12 16:07:10|107228.6|107178.6|107232.2|107182.2|107233.3|107183.3|107228.6|107178.6|22
1720800440000|2024-07-12 16:07:20|107232.3|107182.3|107238|107188|107238|107188|107232|107182|17
1720800450000|2024-07-12 16:07:30|107238.8|107188.8|107247.6|107197.6|107252.6|107202.6|107238.8|107188.8|33
1720800460000|2024-07-12 16:07:40|107247.8|107197.8|107249.6|107199.6|107249.6|107199.6|107247.8|107197.8|25
1720800470000|2024-07-12 16:07:50|107249.5|107199.5|107261.5|107211.5|107261.5|107211.5|107246.9|107196.9|42
1720800480000|2024-07-12 16:08:00|107263.2|107213.2|107283.2|107233.2|107283.2|107233.2|107258.9|107208.9|47
1720800490000|2024-07-12 16:08:10|107283.4|107233.4|107292.2|107242.2|107292.2|107242.2|107283.4|107233.4|26
1720800500000|2024-07-12 16:08:20|107292.3|107242.3|107305.7|107255.7|107306.5|107256.5|107292.3|107242.3|34
1720800510000|2024-07-12 16:08:30|107306.3|107256.3|107304.2|107254.2|107310|107260|107304.2|107254.2|26
1720800520000|2024-07-12 16:08:40|107304.1|107254.1|107319.6|107269.6|107319.6|107269.6|107303.9|107253.9|50
1720800530000|2024-07-12 16:08:50|107320.3|107270.3|107318.1|107268.1|107321.6|107271.6|107317.1|107267.1|25
1720800540000|2024-07-12 16:09:00|107317.9|107267.9|107316.3|107266.3|107318.3|107268.3|107316|107266|12
1720800550000|2024-07-12 16:09:10|107316.8|107266.8|107315.3|107265.3|107320.2|107270.2|107315.3|107265.3|15
1720800560000|2024-07-12 16:09:20|107313.3|107263.3|107305.9|107255.9|107315.5|107265.5|107305.9|107255.9|18
1720800570000|2024-07-12 16:09:30|107305.4|107255.4|107310|107260|107310|107260|107305.4|107255.4|13
1720800580000|2024-07-12 16:09:40|107310.2|107260.2|107309.9|107259.9|107310.6|107260.6|107309.8|107259.8|12
1720800590000|2024-07-12 16:09:50|107309.3|107259.3|107311.1|107261.1|107313.3|107263.3|107308.9|107258.9|26
1720800600000|2024-07-12 16:10:00|107310.7|107260.7|107307.7|107257.7|107310.7|107260.7|107306.8|107256.8|25
1720800610000|2024-07-12 16:10:10|107307.5|107257.5|107309.8|107259.8|107310.2|107260.2|107307.1|107257.1|24
1720800620000|2024-07-12 16:10:20|107309.6|107259.6|107310.5|107260.5|107313.1|107263.1|107309.6|107259.6|18
1720800630000|2024-07-12 16:10:30|107311|107261|107309.3|107259.3|107314.3|107264.3|107308.8|107258.8|13
1720800640000|2024-07-12 16:10:40|107309.2|107259.2|107309.2|107259.2|107310.9|107260.9|107308.6|107258.6|19
1720800650000|2024-07-12 16:10:50|107308.9|107258.9|107302.9|107252.9|107309.7|107259.7|107302.9|107252.9|15
1720800660000|2024-07-12 16:11:00|107303.2|107253.2|107286.1|107236.1|107303.2|107253.2|107285.4|107235.4|29
1720800670000|2024-07-12 16:11:10|107285.2|107235.2|107288.5|107238.5|107288.5|107238.5|107283.4|107233.4|36
1720800680000|2024-07-12 16:11:20|107288.7|107238.7|107298.8|107248.8|107300|107250|107288.7|107238.7|38
1720800690000|2024-07-12 16:11:30|107299.3|107249.3|107300.8|107250.8|107301.9|107251.9|107298.3|107248.3|18
1720800700000|2024-07-12 16:11:40|107300.7|107250.7|107301.7|107251.7|107303.8|107253.8|107300.1|107250.1|24
1720800710000|2024-07-12 16:11:50|107301.5|107251.5|107296.6|107246.6|107301.9|107251.9|107296.6|107246.6|24
1720800720000|2024-07-12 16:12:00|107296.9|107246.9|107297.2|107247.2|107297.3|107247.3|107294.7|107244.7|14
1720800730000|2024-07-12 16:12:10|107297.3|107247.3|107298|107248|107298.5|107248.5|107296.9|107246.9|16
1720800740000|2024-07-12 16:12:20|107297.5|107247.5|107299.7|107249.7|107299.8|107249.8|107297.4|107247.4|21
1720800750000|2024-07-12 16:12:30|107300.3|107250.3|107296.5|107246.5|107300.3|107250.3|107296.3|107246.3|11
1720800760000|2024-07-12 16:12:40|107297|107247|107297.3|107247.3|107297.3|107247.3|107295.8|107245.8|8
1720800770000|2024-07-12 16:12:50|107297|107247|107293|107243|107297.8|107247.8|107290.5|107240.5|24
1720800780000|2024-07-12 16:13:00|107292.9|107242.9|107293.3|107243.3|107297.9|107247.9|107292.3|107242.3|25
1720800790000|2024-07-12 16:13:10|107293.1|107243.1|107293|107243|107293.1|107243.1|107292.2|107242.2|5
1720800800000|2024-07-12 16:13:20|107293.9|107243.9|107294.3|107244.3|107295.8|107245.8|107293.5|107243.5|19
1720800810000|2024-07-12 16:13:30|107294.4|107244.4|107295.8|107245.8|107295.8|107245.8|107293.3|107243.3|15
1720800820000|2024-07-12 16:13:40|107296.3|107246.3|107296|107246|107298|107248|107295.3|107245.3|12
1720800830000|2024-07-12 16:13:50|107295.5|107245.5|107294.8|107244.8|107297.6|107247.6|107294.8|107244.8|14
1720800840000|2024-07-12 16:14:00|107295.2|107245.2|107299.7|107249.7|107299.7|107249.7|107294.3|107244.3|28
1720800850000|2024-07-12 16:14:10|107299.8|107249.8|107300.1|107250.1|107300.1|107250.1|107299.8|107249.8|8
1720800860000|2024-07-12 16:14:20|107300.3|107250.3|107305.9|107255.9|107307.6|107257.6|107300.3|107250.3|33
1720800870000|2024-07-12 16:14:30|107305.4|107255.4|107300.3|107250.3|107305.8|107255.8|107299.4|107249.4|16
1720800880000|2024-07-12 16:14:40|107300.6|107250.6|107301|107251|107301|107251|107297.5|107247.5|19
1720800890000|2024-07-12 16:14:50|107302.4|107252.4|107305.3|107255.3|107305.3|107255.3|107302.4|107252.4|20
1720800900000|2024-07-12 16:15:00|107304.3|107254.3|107311.1|107261.1|107311.9|107261.9|107304.1|107254.1|34
1720800910000|2024-07-12 16:15:10|107311.3|107261.3|107316.2|107266.2|107317|107267|107311.3|107261.3|13
1720800920000|2024-07-12 16:15:20|107316.1|107266.1|107315.8|107265.8|107316.1|107266.1|107315.6|107265.6|5
1720800930000|2024-07-12 16:15:30|107315.7|107265.7|107315.5|107265.5|107316.4|107266.4|107314.7|107264.7|10
1720800940000|2024-07-12 16:15:40|107316.5|107266.5|107318.6|107268.6|107318.6|107268.6|107316|107266|12
1720800950000|2024-07-12 16:15:50|107318.3|107268.3|107317.2|107267.2|107318.3|107268.3|107316.8|107266.8|5
1720800960000|2024-07-12 16:16:00|107317.1|107267.1|107306.6|107256.6|107317.3|107267.3|107306.6|107256.6|25
1720800970000|2024-07-12 16:16:10|107307.1|107257.1|107302.7|107252.7|107308|107258|107302.3|107252.3|26
1720800980000|2024-07-12 16:16:20|107302.8|107252.8|107308.1|107258.1|107308.9|107258.9|107302.7|107252.7|23
1720800990000|2024-07-12 16:16:30|107307.9|107257.9|107307.4|107257.4|107308|107258|107307.4|107257.4|5
1720801000000|2024-07-12 16:16:40|107307.9|107257.9|107309.8|107259.8|107310.3|107260.3|107305.6|107255.6|11
1720801010000|2024-07-12 16:16:50|107309.7|107259.7|107308.6|107258.6|107310.9|107260.9|107308.6|107258.6|23
1720801020000|2024-07-12 16:17:00|107308.5|107258.5|107303.1|107253.1|107308.5|107258.5|107302.9|107252.9|15
1720801030000|2024-07-12 16:17:10|107302.8|107252.8|107290.2|107240.2|107302.8|107252.8|107290.1|107240.1|15
1720801040000|2024-07-12 16:17:20|107290.1|107240.1|107285.7|107235.7|107290.1|107240.1|107283|107233|22
1720801050000|2024-07-12 16:17:30|107286|107236|107283.3|107233.3|107286.1|107236.1|107282.5|107232.5|27
1720801060000|2024-07-12 16:17:40|107282.9|107232.9|107284.3|107234.3|107285.5|107235.5|107281.7|107231.7|27
1720801070000|2024-07-12 16:17:50|107283.9|107233.9|107280.9|107230.9|107285.8|107235.8|107279.7|107229.7|23
1720801080000|2024-07-12 16:18:00|107281.5|107231.5|107284.3|107234.3|107288|107238|107281.5|107231.5|33
1720801090000|2024-07-12 16:18:10|107284.2|107234.2|107285.5|107235.5|107285.5|107235.5|107284.2|107234.2|8
1720801100000|2024-07-12 16:18:20|107286.6|107236.6|107286.6|107236.6|107286.6|107236.6|107286.6|107236.6|1
1720801110000|2024-07-12 16:18:30|107286.7|107236.7|107284.5|107234.5|107286.7|107236.7|107284.5|107234.5|5
1720801120000|2024-07-12 16:18:40|107284|107234|107275|107225|107284.5|107234.5|107275|107225|22
1720801130000|2024-07-12 16:18:50|107277|107227|107276|107226|107280.3|107230.3|107276|107226|32
1720801140000|2024-07-12 16:19:00|107275.5|107225.5|107274.3|107224.3|107275.5|107225.5|107272.3|107222.3|20
1720801150000|2024-07-12 16:19:10|107275.3|107225.3|107274.8|107224.8|107277.1|107227.1|107274.7|107224.7|14
1720801160000|2024-07-12 16:19:20|107275.1|107225.1|107275.6|107225.6|107275.6|107225.6|107274|107224|11
1720801170000|2024-07-12 16:19:30|107276.2|107226.2|107276.3|107226.3|107276.3|107226.3|107276|107226|3
1720801180000|2024-07-12 16:19:40|107276.4|107226.4|107275.2|107225.2|107280|107230|107274.8|107224.8|19
1720801190000|2024-07-12 16:19:50|107275|107225|107275.9|107225.9|107276.7|107226.7|107275|107225|7
1720801200000|2024-07-12 16:20:00|107275|107225|107275|107225|107275|107225|107274.7|107224.7|8
1720801210000|2024-07-12 16:20:10|107275.1|107225.1|107279.7|107229.7|107279.7|107229.7|107275.1|107225.1|3
1720801220000|2024-07-12 16:20:20|107279.2|107229.2|107278.9|107228.9|107284|107234|107276|107226|47
1720801230000|2024-07-12 16:20:30|107279.3|107229.3|107285.8|107235.8|107288|107238|107279.3|107229.3|27
1720801240000|2024-07-12 16:20:40|107285.5|107235.5|107280.2|107230.2|107287.3|107237.3|107279.9|107229.9|30
1720801250000|2024-07-12 16:20:50|107279.7|107229.7|107279.2|107229.2|107279.7|107229.7|107278.5|107228.5|13
1720801260000|2024-07-12 16:21:00|107279.7|107229.7|107282.6|107232.6|107285.9|107235.9|107279.7|107229.7|24
1720801270000|2024-07-12 16:21:10|107282.7|107232.7|107294|107244|107294|107244|107282.7|107232.7|42
1720801280000|2024-07-12 16:21:20|107294.6|107244.6|107295.3|107245.3|107297|107247|107291.8|107241.8|38
1720801290000|2024-07-12 16:21:30|107294.3|107244.3|107304.6|107254.6|107304.6|107254.6|107293.7|107243.7|28
1720801300000|2024-07-12 16:21:40|107305|107255|107303.8|107253.8|107305.7|107255.7|107300.2|107250.2|33
1720801310000|2024-07-12 16:21:50|107303.5|107253.5|107305.8|107255.8|107306|107256|107303|107253|21
1720801320000|2024-07-12 16:22:00|107306|107256|107307.9|107257.9|107308|107258|107305.8|107255.8|12
1720801330000|2024-07-12 16:22:10|107308.2|107258.2|107306.9|107256.9|107308.8|107258.8|107305.5|107255.5|25
1720801340000|2024-07-12 16:22:20|107306.1|107256.1|107304.2|107254.2|107309|107259|107304.1|107254.1|34
1720801350000|2024-07-12 16:22:30|107304.6|107254.6|107307.3|107257.3|107307.3|107257.3|107304.2|107254.2|21
1720801360000|2024-07-12 16:22:40|107306.8|107256.8|107305.8|107255.8|107307.1|107257.1|107305.8|107255.8|13
1720801370000|2024-07-12 16:22:50|107305.3|107255.3|107306.7|107256.7|107306.7|107256.7|107303.5|107253.5|15
1720801380000|2024-07-12 16:23:00|107306.4|107256.4|107303.4|107253.4|107307.4|107257.4|107303.4|107253.4|18
1720801390000|2024-07-12 16:23:10|107303.7|107253.7|107304.6|107254.6|107304.9|107254.9|107302.9|107252.9|15
1720801400000|2024-07-12 16:23:20|107304.4|107254.4|107299.7|107249.7|107306.5|107256.5|107298.9|107248.9|33
1720801410000|2024-07-12 16:23:30|107300.1|107250.1|107297.9|107247.9|107301.3|107251.3|107297.9|107247.9|24
1720801420000|2024-07-12 16:23:40|107298|107248|107300.3|107250.3|107300.3|107250.3|107296.3|107246.3|37
1720801430000|2024-07-12 16:23:50|107300|107250|107298.3|107248.3|107302.1|107252.1|107297.4|107247.4|26
1720801440000|2024-07-12 16:24:00|107298.6|107248.6|107299|107249|107299.6|107249.6|107298.5|107248.5|18
1720801450000|2024-07-12 16:24:10|107298.3|107248.3|107292.8|107242.8|107298.3|107248.3|107292.8|107242.8|28
1720801460000|2024-07-12 16:24:20|107292.7|107242.7|107293.1|107243.1|107294.1|107244.1|107292.3|107242.3|11
1720801470000|2024-07-12 16:24:30|107293.5|107243.5|107295.6|107245.6|107296.4|107246.4|107293|107243|24
1720801480000|2024-07-12 16:24:40|107295.4|107245.4|107295.7|107245.7|107295.8|107245.8|107295|107245|22
1720801490000|2024-07-12 16:24:50|107295.8|107245.8|107295.9|107245.9|107295.9|107245.9|107294.9|107244.9|9
1720801500000|2024-07-12 16:25:00|107295.4|107245.4|107292.2|107242.2|107295.4|107245.4|107291|107241|21
1720801510000|2024-07-12 16:25:10|107292.3|107242.3|107288.2|107238.2|107292.3|107242.3|107288.2|107238.2|25
1720801520000|2024-07-12 16:25:20|107288|107238|107283.4|107233.4|107288.4|107238.4|107282.7|107232.7|20
1720801530000|2024-07-12 16:25:30|107283.3|107233.3|107282.2|107232.2|107283.3|107233.3|107282|107232|6
1720801540000|2024-07-12 16:25:40|107282|107232|107282|107232|107282|107232|107281.1|107231.1|6
1720801550000|2024-07-12 16:25:50|107282.3|107232.3|107282.2|107232.2|107282.4|107232.4|107282.2|107232.2|4
1720801560000|2024-07-12 16:26:00|107282.3|107232.3|107277.9|107227.9|107282.3|107232.3|107274.7|107224.7|27
1720801570000|2024-07-12 16:26:10|107277.2|107227.2|107278.2|107228.2|107279.8|107229.8|107277.2|107227.2|24
1720801580000|2024-07-12 16:26:20|107278|107228|107279.4|107229.4|107281|107231|107275.4|107225.4|30
1720801590000|2024-07-12 16:26:30|107279.3|107229.3|107282.8|107232.8|107282.8|107232.8|107277.5|107227.5|23
1720801600000|2024-07-12 16:26:40|107283.1|107233.1|107293.6|107243.6|107294.7|107244.7|107282.9|107232.9|28
1720801610000|2024-07-12 16:26:50|107293.7|107243.7|107290.8|107240.8|107293.7|107243.7|107290.8|107240.8|20
1720801620000|2024-07-12 16:27:00|107290.9|107240.9|107290.3|107240.3|107290.9|107240.9|107289.8|107239.8|13
1720801630000|2024-07-12 16:27:10|107290.8|107240.8|107288.3|107238.3|107290.8|107240.8|107287.2|107237.2|19
1720801640000|2024-07-12 16:27:20|107288.5|107238.5|107291.8|107241.8|107292.8|107242.8|107288.5|107238.5|15
1720801650000|2024-07-12 16:27:30|107292.8|107242.8|107290.9|107240.9|107293|107243|107289.3|107239.3|23
1720801660000|2024-07-12 16:27:40|107291|107241|107296.3|107246.3|107296.3|107246.3|107291|107241|13
1720801670000|2024-07-12 16:27:50|107296.4|107246.4|107294|107244|107297.1|107247.1|107290.9|107240.9|39
1720801680000|2024-07-12 16:28:00|107294.5|107244.5|107294.2|107244.2|107296|107246|107290.7|107240.7|34
1720801690000|2024-07-12 16:28:10|107294.7|107244.7|107294.7|107244.7|107297.1|107247.1|107291.2|107241.2|31
1720801700000|2024-07-12 16:28:20|107294.3|107244.3|107295.2|107245.2|107295.2|107245.2|107294.3|107244.3|8
1720801720000|2024-07-12 16:28:40|107294.9|107244.9|107295.4|107245.4|107295.4|107245.4|107294.9|107244.9|2
1720801730000|2024-07-12 16:28:50|107295.3|107245.3|107294.9|107244.9|107295.4|107245.4|107294.5|107244.5|5
1720801740000|2024-07-12 16:29:00|107294.7|107244.7|107294.9|107244.9|107297|107247|107292.9|107242.9|18
1720801750000|2024-07-12 16:29:10|107294.5|107244.5|107294.5|107244.5|107294.6|107244.6|107294|107244|6
1720801760000|2024-07-12 16:29:20|107294.1|107244.1|107292.9|107242.9|107294.1|107244.1|107290.4|107240.4|16
1720801770000|2024-07-12 16:29:30|107293.1|107243.1|107287.6|107237.6|107293.1|107243.1|107287.6|107237.6|10
1720801780000|2024-07-12 16:29:40|107289|107239|107288.3|107238.3|107289.2|107239.2|107288.3|107238.3|8
1720801790000|2024-07-12 16:29:50|107288.1|107238.1|107287.3|107237.3|107288.8|107238.8|107286.9|107236.9|14
1720801800000|2024-07-12 16:30:00|107287.2|107237.2|107286.4|107236.4|107287.2|107237.2|107285.8|107235.8|10
1720801810000|2024-07-12 16:30:10|107286.3|107236.3|107285|107235|107286.3|107236.3|107285|107235|9
1720801820000|2024-07-12 16:30:20|107284.9|107234.9|107283.8|107233.8|107284.9|107234.9|107283.8|107233.8|9
1720801830000|2024-07-12 16:30:30|107283.6|107233.6|107284.4|107234.4|107285.3|107235.3|107282.7|107232.7|23
1720801840000|2024-07-12 16:30:40|107283.9|107233.9|107284.4|107234.4|107284.9|107234.9|107283.8|107233.8|7
1720801850000|2024-07-12 16:30:50|107284.5|107234.5|107282.8|107232.8|107284.6|107234.6|107282.6|107232.6|9
1720801860000|2024-07-12 16:31:00|107283.1|107233.1|107283.4|107233.4|107283.4|107233.4|107283|107233|3
1720801870000|2024-07-12 16:31:10|107283.5|107233.5|107283.9|107233.9|107284.9|107234.9|107283.3|107233.3|11
1720801880000|2024-07-12 16:31:20|107283.7|107233.7|107279.5|107229.5|107284.5|107234.5|107279.5|107229.5|13
1720801890000|2024-07-12 16:31:30|107278.9|107228.9|107274.3|107224.3|107278.9|107228.9|107274.3|107224.3|19
1720801900000|2024-07-12 16:31:40|107276|107226|107275.4|107225.4|107276|107226|107273.4|107223.4|21
1720801910000|2024-07-12 16:31:50|107275.8|107225.8|107276.4|107226.4|107277.3|107227.3|107274.8|107224.8|19
1720801920000|2024-07-12 16:32:00|107275.9|107225.9|107276.3|107226.3|107276.6|107226.6|107274.1|107224.1|20
1720801930000|2024-07-12 16:32:10|107275.9|107225.9|107275.5|107225.5|107276.5|107226.5|107275.4|107225.4|16
1720801940000|2024-07-12 16:32:20|107275.3|107225.3|107273.6|107223.6|107275.7|107225.7|107273.6|107223.6|13
1720801950000|2024-07-12 16:32:30|107274.7|107224.7|107272.3|107222.3|107274.7|107224.7|107271.5|107221.5|13
1720801960000|2024-07-12 16:32:40|107272.7|107222.7|107271.9|107221.9|107272.7|107222.7|107271.8|107221.8|13
1720801970000|2024-07-12 16:32:50|107272|107222|107272.5|107222.5|107273.3|107223.3|107271.9|107221.9|10
1720801980000|2024-07-12 16:33:00|107272.4|107222.4|107237.1|107187.1|107272.4|107222.4|107235.3|107185.3|33
1720801990000|2024-07-12 16:33:10|107237|107187|107238.3|107188.3|107240.8|107190.8|107236.9|107186.9|30
1720802000000|2024-07-12 16:33:20|107238.1|107188.1|107238.5|107188.5|107240.8|107190.8|107237.5|107187.5|19
1720802010000|2024-07-12 16:33:30|107238.3|107188.3|107236.1|107186.1|107239.2|107189.2|107231.1|107181.1|46
1720802020000|2024-07-12 16:33:40|107235.5|107185.5|107234.8|107184.8|107236.9|107186.9|107231.5|107181.5|43
1720802030000|2024-07-12 16:33:50|107234.3|107184.3|107235.1|107185.1|107235.5|107185.5|107233.7|107183.7|24
1720802040000|2024-07-12 16:34:00|107234.6|107184.6|107237.3|107187.3|107238.5|107188.5|107229|107179|38
1720802050000|2024-07-12 16:34:10|107236.6|107186.6|107235.7|107185.7|107241.3|107191.3|107234.1|107184.1|33
1720802060000|2024-07-12 16:34:20|107236|107186|107238.5|107188.5|107239.7|107189.7|107235.7|107185.7|30
1720802070000|2024-07-12 16:34:30|107238|107188|107238.8|107188.8|107239.2|107189.2|107233.6|107183.6|36
1720802080000|2024-07-12 16:34:40|107238.7|107188.7|107241.3|107191.3|107242.2|107192.2|107236.9|107186.9|31
1720802090000|2024-07-12 16:34:50|107241.6|107191.6|107240.9|107190.9|107242.2|107192.2|107238.5|107188.5|37
1720802100000|2024-07-12 16:35:00|107239.9|107189.9|107233|107183|107239.9|107189.9|107227.7|107177.7|45
1720802110000|2024-07-12 16:35:10|107233.5|107183.5|107228.3|107178.3|107237.6|107187.6|107226.4|107176.4|40
1720802120000|2024-07-12 16:35:20|107227.9|107177.9|107230.5|107180.5|107230.5|107180.5|107227.2|107177.2|25
1720802130000|2024-07-12 16:35:30|107230.3|107180.3|107225.1|107175.1|107231.5|107181.5|107220.7|107170.7|40
1720802140000|2024-07-12 16:35:40|107225.6|107175.6|107224.2|107174.2|107228.4|107178.4|107221.9|107171.9|33
1720802150000|2024-07-12 16:35:50|107224.4|107174.4|107225|107175|107226.6|107176.6|107222.5|107172.5|32
1720802160000|2024-07-12 16:36:00|107224.7|107174.7|107219.9|107169.9|107226.2|107176.2|107214.6|107164.6|53
1720802170000|2024-07-12 16:36:10|107219.6|107169.6|107225.5|107175.5|107225.8|107175.8|107216.4|107166.4|57
1720802180000|2024-07-12 16:36:20|107225|107175|107230.7|107180.7|107231.7|107181.7|107224.9|107174.9|38
1720802190000|2024-07-12 16:36:30|107230.4|107180.4|107232.6|107182.6|107232.7|107182.7|107230.4|107180.4|18
1720802200000|2024-07-12 16:36:40|107230.8|107180.8|107235.8|107185.8|107238.7|107188.7|107229.4|107179.4|37
1720802210000|2024-07-12 16:36:50|107234.8|107184.8|107241.4|107191.4|107243.2|107193.2|107233.3|107183.3|46
1720802220000|2024-07-12 16:37:00|107240.9|107190.9|107237.3|107187.3|107240.9|107190.9|107235.7|107185.7|17
1720802230000|2024-07-12 16:37:10|107237.1|107187.1|107239|107189|107239.4|107189.4|107235.5|107185.5|26
1720802240000|2024-07-12 16:37:20|107239.9|107189.9|107236.4|107186.4|107239.9|107189.9|107233.9|107183.9|30
1720802250000|2024-07-12 16:37:30|107236.6|107186.6|107238.8|107188.8|107239|107189|107236.1|107186.1|13
1720802260000|2024-07-12 16:37:40|107238.7|107188.7|107240.3|107190.3|107242|107192|107238.2|107188.2|30
1720802270000|2024-07-12 16:37:50|107240.8|107190.8|107247.8|107197.8|107248.4|107198.4|107240|107190|30
1720802280000|2024-07-12 16:38:00|107248.2|107198.2|107246|107196|107252.2|107202.2|107246|107196|39
1720802290000|2024-07-12 16:38:10|107246.6|107196.6|107241.5|107191.5|107249.5|107199.5|107241.5|107191.5|27
1720802300000|2024-07-12 16:38:20|107242|107192|107236.5|107186.5|107243.1|107193.1|107235.4|107185.4|20
1720802310000|2024-07-12 16:38:30|107237.1|107187.1|107234.6|107184.6|107240.6|107190.6|107232.2|107182.2|42
1720802320000|2024-07-12 16:38:40|107234.5|107184.5|107235.5|107185.5|107239.2|107189.2|107234.5|107184.5|26
1720802330000|2024-07-12 16:38:50|107236.1|107186.1|107236.4|107186.4|107236.7|107186.7|107234.5|107184.5|18
1720802340000|2024-07-12 16:39:00|107236.9|107186.9|107235|107185|107238.7|107188.7|107234.2|107184.2|29
1720802350000|2024-07-12 16:39:10|107233|107183|107232.5|107182.5|107233.2|107183.2|107229.1|107179.1|24
1720802360000|2024-07-12 16:39:20|107232.6|107182.6|107240.5|107190.5|107241.6|107191.6|107232.6|107182.6|27
1720802370000|2024-07-12 16:39:30|107240.4|107190.4|107239.4|107189.4|107242.4|107192.4|107237.7|107187.7|26
1720802380000|2024-07-12 16:39:40|107239.6|107189.6|107240.8|107190.8|107241.7|107191.7|107239.6|107189.6|18
1720802390000|2024-07-12 16:39:50|107240.7|107190.7|107239.8|107189.8|107242.2|107192.2|107239|107189|23
1720802400000|2024-07-12 16:40:00|107239.6|107189.6|107238.9|107188.9|107240|107190|107236.7|107186.7|31
1720802410000|2024-07-12 16:40:10|107239.5|107189.5|107241.2|107191.2|107243.7|107193.7|107239.5|107189.5|16
1720802420000|2024-07-12 16:40:20|107241|107191|107235.7|107185.7|107241.3|107191.3|107234.5|107184.5|24
1720802430000|2024-07-12 16:40:30|107236.1|107186.1|107235.9|107185.9|107237.5|107187.5|107235.4|107185.4|23
1720802440000|2024-07-12 16:40:40|107235.7|107185.7|107238|107188|107238|107188|107235.3|107185.3|19
1720802450000|2024-07-12 16:40:50|107238.1|107188.1|107242.4|107192.4|107242.7|107192.7|107238.1|107188.1|24
1720802460000|2024-07-12 16:41:00|107241.8|107191.8|107236.9|107186.9|107242.1|107192.1|107236.1|107186.1|20
1720802470000|2024-07-12 16:41:10|107236.3|107186.3|107235.5|107185.5|107237.5|107187.5|107235|107185|24
1720802480000|2024-07-12 16:41:20|107234.6|107184.6|107239.8|107189.8|107240.7|107190.7|107234.6|107184.6|14
1720802490000|2024-07-12 16:41:30|107239.9|107189.9|107241.5|107191.5|107242|107192|107239.4|107189.4|15
1720802500000|2024-07-12 16:41:40|107240.4|107190.4|107240.8|107190.8|107241.8|107191.8|107238.8|107188.8|21
1720802510000|2024-07-12 16:41:50|107240.3|107190.3|107241.2|107191.2|107241.2|107191.2|107237.3|107187.3|25
1720802520000|2024-07-12 16:42:00|107241.5|107191.5|107238.9|107188.9|107242.4|107192.4|107238.8|107188.8|21
1720802530000|2024-07-12 16:42:10|107238.4|107188.4|107236.8|107186.8|107238.5|107188.5|107235|107185|18
1720802540000|2024-07-12 16:42:20|107236.3|107186.3|107237.8|107187.8|107238.2|107188.2|107235|107185|13
1720802550000|2024-07-12 16:42:30|107237.4|107187.4|107233.2|107183.2|107237.4|107187.4|107232.8|107182.8|22
1720802560000|2024-07-12 16:42:40|107233.8|107183.8|107229.3|107179.3|107234.2|107184.2|107229.3|107179.3|17
1720802570000|2024-07-12 16:42:50|107229.8|107179.8|107231.2|107181.2|107231.2|107181.2|107229.3|107179.3|12
1720802580000|2024-07-12 16:43:00|107230.8|107180.8|107229.1|107179.1|107232.5|107182.5|107229.1|107179.1|11
1720802590000|2024-07-12 16:43:10|107229.6|107179.6|107229|107179|107231|107181|107229|107179|14
1720802600000|2024-07-12 16:43:20|107228.6|107178.6|107216.7|107166.7|107228.6|107178.6|107213.3|107163.3|41
1720802610000|2024-07-12 16:43:30|107216.6|107166.6|107218.1|107168.1|107218.9|107168.9|107216.6|107166.6|11
1720802620000|2024-07-12 16:43:40|107217.6|107167.6|107216.6|107166.6|107217.6|107167.6|107210.7|107160.7|25
1720802630000|2024-07-12 16:43:50|107216.5|107166.5|107215.6|107165.6|107216.5|107166.5|107214.6|107164.6|20
1720802640000|2024-07-12 16:44:00|107215|107165|107216.8|107166.8|107216.8|107166.8|107214.3|107164.3|21
1720802650000|2024-07-12 16:44:10|107217.1|107167.1|107223.8|107173.8|107223.8|107173.8|107217|107167|18
1720802660000|2024-07-12 16:44:20|107223.7|107173.7|107228|107178|107228|107178|107222.7|107172.7|23
1720802670000|2024-07-12 16:44:30|107228.3|107178.3|107225.8|107175.8|107229.9|107179.9|107225.8|107175.8|22
1720802680000|2024-07-12 16:44:40|107226.3|107176.3|107231.1|107181.1|107231.5|107181.5|107226.3|107176.3|22
1720802690000|2024-07-12 16:44:50|107231.3|107181.3|107239.4|107189.4|107239.8|107189.8|107230.8|107180.8|25
1720802700000|2024-07-12 16:45:00|107239.9|107189.9|107243.6|107193.6|107244|107194|107236.2|107186.2|28
1720802710000|2024-07-12 16:45:10|107243.2|107193.2|107242.7|107192.7|107245.5|107195.5|107241.4|107191.4|25
1720802720000|2024-07-12 16:45:20|107243.2|107193.2|107260.2|107210.2|107260.3|107210.3|107242.7|107192.7|40
1720802730000|2024-07-12 16:45:30|107259.8|107209.8|107262|107212|107264.5|107214.5|107259.1|107209.1|29
1720802740000|2024-07-12 16:45:40|107261.5|107211.5|107256.2|107206.2|107262.8|107212.8|107256.1|107206.1|17
1720802750000|2024-07-12 16:45:50|107255.6|107205.6|107262.6|107212.6|107262.9|107212.9|107255.1|107205.1|21
1720802760000|2024-07-12 16:46:00|107262.5|107212.5|107259.1|107209.1|107263.1|107213.1|107255.6|107205.6|26
1720802770000|2024-07-12 16:46:10|107258.6|107208.6|107254.5|107204.5|107260.6|107210.6|107253.4|107203.4|45
1720802780000|2024-07-12 16:46:20|107256.6|107206.6|107251.2|107201.2|107257|107207|107249.1|107199.1|22
1720802790000|2024-07-12 16:46:30|107251|107201|107255.9|107205.9|107257.8|107207.8|107250.2|107200.2|24
1720802800000|2024-07-12 16:46:40|107256.5|107206.5|107253.4|107203.4|107258.3|107208.3|107253.4|107203.4|16
1720802810000|2024-07-12 16:46:50|107253.2|107203.2|107251.5|107201.5|107255|107205|107249|107199|31
1720802820000|2024-07-12 16:47:00|107251.6|107201.6|107249.8|107199.8|107253.4|107203.4|107248.6|107198.6|36
1720802830000|2024-07-12 16:47:10|107249.4|107199.4|107250.8|107200.8|107253.9|107203.9|107249|107199|39
1720802840000|2024-07-12 16:47:20|107250.9|107200.9|107253.2|107203.2|107253.4|107203.4|107243.4|107193.4|30
1720802850000|2024-07-12 16:47:30|107252.7|107202.7|107250.9|107200.9|107252.7|107202.7|107248.9|107198.9|34
1720802860000|2024-07-12 16:47:40|107251|107201|107251.1|107201.1|107253|107203|107250.6|107200.6|16
1720802870000|2024-07-12 16:47:50|107251.7|107201.7|107253|107203|107253|107203|107249.2|107199.2|21
1720802880000|2024-07-12 16:48:00|107253.2|107203.2|107252.3|107202.3|107253.2|107203.2|107252.1|107202.1|7
1720802890000|2024-07-12 16:48:10|107252.1|107202.1|107256.8|107206.8|107256.8|107206.8|107252.1|107202.1|20
1720802900000|2024-07-12 16:48:20|107256.2|107206.2|107255.4|107205.4|107256.2|107206.2|107253.2|107203.2|20
1720802910000|2024-07-12 16:48:30|107256|107206|107257.9|107207.9|107261.1|107211.1|107256|107206|18
1720802920000|2024-07-12 16:48:40|107257.4|107207.4|107261.4|107211.4|107261.4|107211.4|107256.6|107206.6|22
1720802930000|2024-07-12 16:48:50|107260.7|107210.7|107259.8|107209.8|107262.4|107212.4|107258.9|107208.9|24
1720802940000|2024-07-12 16:49:00|107260.4|107210.4|107264|107214|107265.5|107215.5|107260.4|107210.4|22
1720802950000|2024-07-12 16:49:10|107263.2|107213.2|107263|107213|107264.1|107214.1|107261|107211|29
1720802960000|2024-07-12 16:49:20|107263.1|107213.1|107263.2|107213.2|107265|107215|107262|107212|26
1720802970000|2024-07-12 16:49:30|107263.5|107213.5|107266.8|107216.8|107270.2|107220.2|107263.1|107213.1|33
1720802980000|2024-07-12 16:49:40|107266.4|107216.4|107262.4|107212.4|107266.4|107216.4|107261.9|107211.9|11
1720802990000|2024-07-12 16:49:50|107262|107212|107265.1|107215.1|107265.6|107215.6|107260.3|107210.3|30
1720803000000|2024-07-12 16:50:00|107263.5|107213.5|107264.1|107214.1|107266.3|107216.3|107263.5|107213.5|26
1720803010000|2024-07-12 16:50:10|107263.6|107213.6|107263|107213|107264.2|107214.2|107260.8|107210.8|17
1720803020000|2024-07-12 16:50:20|107262.1|107212.1|107265.8|107215.8|107265.8|107215.8|107260.5|107210.5|32
1720803030000|2024-07-12 16:50:30|107266.3|107216.3|107261.2|107211.2|107270.6|107220.6|107260.8|107210.8|41
1720803040000|2024-07-12 16:50:40|107261.6|107211.6|107263.7|107213.7|107267.2|107217.2|107261.6|107211.6|22
1720803050000|2024-07-12 16:50:50|107264.2|107214.2|107263.7|107213.7|107265.3|107215.3|107263.4|107213.4|17
1720803060000|2024-07-12 16:51:00|107263.8|107213.8|107261.4|107211.4|107263.8|107213.8|107258.6|107208.6|19
1720803070000|2024-07-12 16:51:10|107261.8|107211.8|107262.1|107212.1|107262.6|107212.6|107260.3|107210.3|21
1720803080000|2024-07-12 16:51:20|107263.2|107213.2|107261.8|107211.8|107264.3|107214.3|107259.5|107209.5|26
1720803090000|2024-07-12 16:51:30|107261.5|107211.5|107258.9|107208.9|107261.5|107211.5|107258.4|107208.4|14
1720803100000|2024-07-12 16:51:40|107259.1|107209.1|107259|107209|107260|107210|107255.2|107205.2|53
1720803110000|2024-07-12 16:51:50|107260.3|107210.3|107257.2|107207.2|107260.3|107210.3|107256.7|107206.7|28
1720803120000|2024-07-12 16:52:00|107257.6|107207.6|107259.3|107209.3|107260.2|107210.2|107257|107207|25
1720803130000|2024-07-12 16:52:10|107259.7|107209.7|107260.3|107210.3|107262.8|107212.8|107257.2|107207.2|27
1720803140000|2024-07-12 16:52:20|107260.8|107210.8|107259.2|107209.2|107260.8|107210.8|107255.2|107205.2|33
1720803150000|2024-07-12 16:52:30|107259.4|107209.4|107259.8|107209.8|107259.8|107209.8|107257.6|107207.6|12
1720803160000|2024-07-12 16:52:40|107260|107210|107258.4|107208.4|107260.4|107210.4|107257.2|107207.2|32
1720803170000|2024-07-12 16:52:50|107257.5|107207.5|107262.6|107212.6|107263.5|107213.5|107256.3|107206.3|22
1720803180000|2024-07-12 16:53:00|107263.1|107213.1|107258.7|107208.7|107263.4|107213.4|107257.3|107207.3|22
1720803190000|2024-07-12 16:53:10|107259.5|107209.5|107259.1|107209.1|107264|107214|107258.1|107208.1|28
1720803200000|2024-07-12 16:53:20|107258.8|107208.8|107260.9|107210.9|107260.9|107210.9|107257.8|107207.8|28
1720803210000|2024-07-12 16:53:30|107260.6|107210.6|107262.4|107212.4|107264.5|107214.5|107258.3|107208.3|22
1720803220000|2024-07-12 16:53:40|107262.7|107212.7|107259.1|107209.1|107262.7|107212.7|107259.1|107209.1|29
1720803230000|2024-07-12 16:53:50|107260.5|107210.5|107259.3|107209.3|107260.6|107210.6|107257.9|107207.9|20
1720803240000|2024-07-12 16:54:00|107259.8|107209.8|107256.9|107206.9|107260.6|107210.6|107256.9|107206.9|16
1720803250000|2024-07-12 16:54:10|107256.3|107206.3|107260.5|107210.5|107260.9|107210.9|107256.2|107206.2|18
1720803260000|2024-07-12 16:54:20|107260.6|107210.6|107261.2|107211.2|107263.8|107213.8|107259.8|107209.8|23
1720803270000|2024-07-12 16:54:30|107260.5|107210.5|107253.9|107203.9|107260.5|107210.5|107253.9|107203.9|12
1720803280000|2024-07-12 16:54:40|107254.2|107204.2|107252.8|107202.8|107254.2|107204.2|107251.5|107201.5|18
1720803290000|2024-07-12 16:54:50|107254.7|107204.7|107252.9|107202.9|107255.2|107205.2|107252.2|107202.2|26
1720803300000|2024-07-12 16:55:00|107253.9|107203.9|107251.2|107201.2|107253.9|107203.9|107247.5|107197.5|15
1720803310000|2024-07-12 16:55:10|107250.5|107200.5|107248.4|107198.4|107250.5|107200.5|107245.9|107195.9|32
1720803320000|2024-07-12 16:55:20|107248.6|107198.6|107249.4|107199.4|107249.4|107199.4|107246.6|107196.6|21
1720803330000|2024-07-12 16:55:30|107249.9|107199.9|107247.9|107197.9|107249.9|107199.9|107247.9|107197.9|17
1720803340000|2024-07-12 16:55:40|107248|107198|107246.7|107196.7|107248.3|107198.3|107246.7|107196.7|14
1720803350000|2024-07-12 16:55:50|107246.6|107196.6|107246.3|107196.3|107246.6|107196.6|107245.3|107195.3|14
1720803360000|2024-07-12 16:56:00|107246.1|107196.1|107245.8|107195.8|107247.7|107197.7|107245.4|107195.4|18
1720803370000|2024-07-12 16:56:10|107246.5|107196.5|107242|107192|107246.5|107196.5|107242|107192|16
1720803380000|2024-07-12 16:56:20|107241.8|107191.8|107206.1|107156.1|107242.3|107192.3|107206.1|107156.1|16
1720803390000|2024-07-12 16:56:30|107206.4|107156.4|107202.9|107152.9|107206.4|107156.4|107201.9|107151.9|20
1720803400000|2024-07-12 16:56:40|107203|107153|107201.7|107151.7|107204.3|107154.3|107201.4|107151.4|21
1720803410000|2024-07-12 16:56:50|107201.6|107151.6|107200.8|107150.8|107201.6|107151.6|107199.7|107149.7|9
1720803420000|2024-07-12 16:57:00|107201.1|107151.1|107188.7|107138.7|107201.3|107151.3|107186.4|107136.4|21
1720803430000|2024-07-12 16:57:10|107189|107139|107190.3|107140.3|107190.9|107140.9|107178.7|107128.7|33
1720803440000|2024-07-12 16:57:20|107191.5|107141.5|107190.2|107140.2|107191.5|107141.5|107190.2|107140.2|8
1720803450000|2024-07-12 16:57:30|107190|107140|107188|107138|107190.3|107140.3|107184.6|107134.6|29
1720803460000|2024-07-12 16:57:40|107188.1|107138.1|107190.7|107140.7|107191.5|107141.5|107187.8|107137.8|19
1720803470000|2024-07-12 16:57:50|107191.1|107141.1|107192.2|107142.2|107192.2|107142.2|107190.7|107140.7|5
1720803480000|2024-07-12 16:58:00|107192|107142|107191.2|107141.2|107192|107142|107191.2|107141.2|5
1720803490000|2024-07-12 16:58:10|107191.4|107141.4|107188.9|107138.9|107191.4|107141.4|107188.9|107138.9|21
1720803500000|2024-07-12 16:58:20|107188.5|107138.5|107190.8|107140.8|107191.3|107141.3|107188|107138|22
1720803510000|2024-07-12 16:58:30|107192.9|107142.9|107200.5|107150.5|107200.5|107150.5|107191.6|107141.6|21
1720803520000|2024-07-12 16:58:40|107201|107151|107206.3|107156.3|107206.8|107156.8|107201|107151|17
1720803530000|2024-07-12 16:58:50|107206.4|107156.4|107206.4|107156.4|107206.9|107156.9|107205.9|107155.9|11
1720803540000|2024-07-12 16:59:00|107205.9|107155.9|107202.2|107152.2|107206|107156|107202.2|107152.2|10
1720803550000|2024-07-12 16:59:10|107202.4|107152.4|107202.1|107152.1|107203.8|107153.8|107200.7|107150.7|15
1720803560000|2024-07-12 16:59:20|107201.7|107151.7|107195.2|107145.2|107202.9|107152.9|107194.8|107144.8|43
1720803570000|2024-07-12 16:59:30|107195.1|107145.1|107193.1|107143.1|107195.2|107145.2|107192.5|107142.5|10
1720803580000|2024-07-12 16:59:40|107193.5|107143.5|107204.4|107154.4|107205.9|107155.9|107192.3|107142.3|58
1720803590000|2024-07-12 16:59:50|107203.8|107153.8|107196.6|107146.6|107204.4|107154.4|107194.6|107144.6|51
1720803600000|2024-07-12 17:00:00|107195|107145|107194.5|107144.5|107195.5|107145.5|107193.7|107143.7|14
1720803610000|2024-07-12 17:00:10|107194.4|107144.4|107192|107142|107195.1|107145.1|107190.8|107140.8|13
1720803620000|2024-07-12 17:00:20|107191.7|107141.7|107190.3|107140.3|107191.7|107141.7|107183.2|107133.2|27
1720803630000|2024-07-12 17:00:30|107190.5|107140.5|107187.9|107137.9|107192.5|107142.5|107184.7|107134.7|14
1720803640000|2024-07-12 17:00:40|107187.5|107137.5|107187.6|107137.6|107188.2|107138.2|107187.5|107137.5|5
1720803650000|2024-07-12 17:00:50|107187.8|107137.8|107195.6|107145.6|107195.7|107145.7|107187.8|107137.8|19
1720803660000|2024-07-12 17:01:00|107195.9|107145.9|107197.2|107147.2|107197.2|107147.2|107195.3|107145.3|7
1720803670000|2024-07-12 17:01:10|107197|107147|107197|107147|107197.8|107147.8|107197|107147|5
1720803690000|2024-07-12 17:01:30|107197.1|107147.1|107201.4|107151.4|107201.4|107151.4|107197.1|107147.1|13
1720803700000|2024-07-12 17:01:40|107201.7|107151.7|107208.1|107158.1|107209.8|107159.8|107201.7|107151.7|17
1720803710000|2024-07-12 17:01:50|107208.2|107158.2|107211.1|107161.1|107212.3|107162.3|107208.2|107158.2|21
1720803720000|2024-07-12 17:02:00|107210.7|107160.7|107211.3|107161.3|107212|107162|107210.7|107160.7|6
1720803730000|2024-07-12 17:02:10|107211.5|107161.5|107221.2|107171.2|107224.4|107174.4|107211.4|107161.4|24
1720803740000|2024-07-12 17:02:20|107221.3|107171.3|107216.3|107166.3|107221.3|107171.3|107216.3|107166.3|18
1720803750000|2024-07-12 17:02:30|107216.4|107166.4|107217.5|107167.5|107217.8|107167.8|107216.4|107166.4|13
1720803760000|2024-07-12 17:02:40|107217.3|107167.3|107216.6|107166.6|107217.3|107167.3|107216.6|107166.6|13
1720803770000|2024-07-12 17:02:50|107216.2|107166.2|107222.3|107172.3|107222.8|107172.8|107216.2|107166.2|26
1720803780000|2024-07-12 17:03:00|107224.4|107174.4|107226.5|107176.5|107226.9|107176.9|107224.3|107174.3|19
1720803790000|2024-07-12 17:03:10|107226.6|107176.6|107242.8|107192.8|107242.8|107192.8|107226.6|107176.6|35
1720803800000|2024-07-12 17:03:20|107243.3|107193.3|107242.9|107192.9|107244.4|107194.4|107242.9|107192.9|14
1720803810000|2024-07-12 17:03:30|107243.1|107193.1|107242.3|107192.3|107243.2|107193.2|107241.9|107191.9|16
1720803820000|2024-07-12 17:03:40|107242.5|107192.5|107242.1|107192.1|107243.3|107193.3|107241.8|107191.8|11
1720803830000|2024-07-12 17:03:50|107242.2|107192.2|107239.4|107189.4|107242.3|107192.3|107239.4|107189.4|6
1720803840000|2024-07-12 17:04:00|107239.1|107189.1|107240.9|107190.9|107241.5|107191.5|107238.9|107188.9|12
1720803850000|2024-07-12 17:04:10|107240.4|107190.4|107240.1|107190.1|107240.4|107190.4|107239.2|107189.2|12
1720803860000|2024-07-12 17:04:20|107240.6|107190.6|107241.8|107191.8|107243.1|107193.1|107239.1|107189.1|23
1720803870000|2024-07-12 17:04:30|107241.9|107191.9|107245.3|107195.3|107246.5|107196.5|107241.9|107191.9|22
1720803880000|2024-07-12 17:04:40|107245.4|107195.4|107247|107197|107247|107197|107244.2|107194.2|10
1720803890000|2024-07-12 17:04:50|107246.8|107196.8|107248.4|107198.4|107248.9|107198.9|107246.5|107196.5|8
1720803900000|2024-07-12 17:05:00|107247.9|107197.9|107249|107199|107249.3|107199.3|107247.3|107197.3|7
1720803910000|2024-07-12 17:05:10|107248.7|107198.7|107250|107200|107250|107200|107248.7|107198.7|6
1720803920000|2024-07-12 17:05:20|107250.2|107200.2|107253.6|107203.6|107253.6|107203.6|107250.2|107200.2|14
1720803930000|2024-07-12 17:05:30|107254.5|107204.5|107254.3|107204.3|107254.5|107204.5|107254|107204|8
1720803940000|2024-07-12 17:05:40|107254.6|107204.6|107253.5|107203.5|107254.6|107204.6|107253.5|107203.5|6
1720803950000|2024-07-12 17:05:50|107253.6|107203.6|107254.6|107204.6|107257|107207|107252.1|107202.1|22
1720803960000|2024-07-12 17:06:00|107255.2|107205.2|107256|107206|107256.3|107206.3|107255.2|107205.2|13
1720803970000|2024-07-12 17:06:10|107256.3|107206.3|107256.1|107206.1|107256.3|107206.3|107255.9|107205.9|4
1720803980000|2024-07-12 17:06:20|107256|107206|107255.7|107205.7|107256.3|107206.3|107255.7|107205.7|5
1720803990000|2024-07-12 17:06:30|107255.8|107205.8|107258.2|107208.2|107258.4|107208.4|107255.8|107205.8|10
1720804000000|2024-07-12 17:06:40|107258.1|107208.1|107261.5|107211.5|107263.1|107213.1|107254.9|107204.9|31
1720804010000|2024-07-12 17:06:50|107261.8|107211.8|107261.7|107211.7|107262.7|107212.7|107261.4|107211.4|9
1720804020000|2024-07-12 17:07:00|107261.4|107211.4|107268.6|107218.6|107269.5|107219.5|107261.4|107211.4|17
1720804030000|2024-07-12 17:07:10|107268.7|107218.7|107268.2|107218.2|107268.7|107218.7|107268.1|107218.1|4
1720804040000|2024-07-12 17:07:20|107268.9|107218.9|107268.3|107218.3|107268.9|107218.9|107267.9|107217.9|8
1720804050000|2024-07-12 17:07:30|107268.5|107218.5|107263.8|107213.8|107268.9|107218.9|107263.8|107213.8|10
1720804060000|2024-07-12 17:07:40|107263.5|107213.5|107268.7|107218.7|107269.1|107219.1|107262|107212|18
1720804070000|2024-07-12 17:07:50|107269.9|107219.9|107265.3|107215.3|107269.9|107219.9|107263.6|107213.6|22
1720804080000|2024-07-12 17:08:00|107265.5|107215.5|107267.3|107217.3|107267.3|107217.3|107265.4|107215.4|9
1720804090000|2024-07-12 17:08:10|107266.6|107216.6|107267.2|107217.2|107267.2|107217.2|107266.6|107216.6|4
1720804100000|2024-07-12 17:08:20|107266.9|107216.9|107274.2|107224.2|107275.3|107225.3|107266.9|107216.9|14
1720804110000|2024-07-12 17:08:30|107273.8|107223.8|107271.4|107221.4|107273.8|107223.8|107270.9|107220.9|17
1720804120000|2024-07-12 17:08:40|107272.5|107222.5|107272.3|107222.3|107272.5|107222.5|107267.7|107217.7|19
1720804130000|2024-07-12 17:08:50|107271.8|107221.8|107268.3|107218.3|107273.4|107223.4|107268.3|107218.3|21
1720804140000|2024-07-12 17:09:00|107268.5|107218.5|107278.7|107228.7|107279|107229|107268.2|107218.2|23
1720804150000|2024-07-12 17:09:10|107279.6|107229.6|107279.3|107229.3|107279.6|107229.6|107278.4|107228.4|7
1720804160000|2024-07-12 17:09:20|107279.8|107229.8|107279|107229|107279.8|107229.8|107279|107229|4
1720804170000|2024-07-12 17:09:30|107279.4|107229.4|107279.2|107229.2|107279.4|107229.4|107278.6|107228.6|8
1720804180000|2024-07-12 17:09:40|107279.5|107229.5|107278.9|107228.9|107280|107230|107278.3|107228.3|13
1720804190000|2024-07-12 17:09:50|107279.4|107229.4|107274.8|107224.8|107279.4|107229.4|107274.8|107224.8|8
1720804200000|2024-07-12 17:10:00|107275.1|107225.1|107274|107224|107276|107226|107272.9|107222.9|14
1720804210000|2024-07-12 17:10:10|107273.9|107223.9|107269.9|107219.9|107274.4|107224.4|107269.1|107219.1|23
1720804220000|2024-07-12 17:10:20|107270.1|107220.1|107272.3|107222.3|107272.6|107222.6|107270.1|107220.1|11
1720804230000|2024-07-12 17:10:30|107272.6|107222.6|107274.2|107224.2|107274.2|107224.2|107269.9|107219.9|23
1720804240000|2024-07-12 17:10:40|107274.8|107224.8|107275.3|107225.3|107277.9|107227.9|107274.8|107224.8|14
1720804250000|2024-07-12 17:10:50|107274.9|107224.9|107273.4|107223.4|107274.9|107224.9|107271.4|107221.4|27
1720804260000|2024-07-12 17:11:00|107273.1|107223.1|107266.8|107216.8|107273.8|107223.8|107266.3|107216.3|22
1720804270000|2024-07-12 17:11:10|107266.6|107216.6|107269.9|107219.9|107269.9|107219.9|107265.8|107215.8|20
1720804280000|2024-07-12 17:11:20|107269.6|107219.6|107270.1|107220.1|107272.2|107222.2|107269.6|107219.6|21
1720804290000|2024-07-12 17:11:30|107270|107220|107268.7|107218.7|107270|107220|107268.7|107218.7|4
1720804300000|2024-07-12 17:11:40|107268.9|107218.9|107266|107216|107268.9|107218.9|107266|107216|3
1720804310000|2024-07-12 17:11:50|107265.9|107215.9|107269.1|107219.1|107269.1|107219.1|107265.9|107215.9|10
1720804320000|2024-07-12 17:12:00|107269.6|107219.6|107268.4|107218.4|107269.6|107219.6|107267.1|107217.1|11
1720804330000|2024-07-12 17:12:10|107268.1|107218.1|107267.9|107217.9|107268.1|107218.1|107267.9|107217.9|2
1720804340000|2024-07-12 17:12:20|107267.7|107217.7|107267.8|107217.8|107267.9|107217.9|107267.7|107217.7|3
1720804350000|2024-07-12 17:12:30|107268|107218|107269.6|107219.6|107269.6|107219.6|107268|107218|3
1720804360000|2024-07-12 17:12:40|107268.9|107218.9|107268.6|107218.6|107269|107219|107268.5|107218.5|7
1720804370000|2024-07-12 17:12:50|107269.5|107219.5|107269.3|107219.3|107269.5|107219.5|107269.3|107219.3|2
1720804380000|2024-07-12 17:13:00|107269.4|107219.4|107269.7|107219.7|107269.7|107219.7|107268.8|107218.8|7
1720804390000|2024-07-12 17:13:10|107269.6|107219.6|107279|107229|107279|107229|107269.6|107219.6|20
1720804400000|2024-07-12 17:13:20|107279.2|107229.2|107283.8|107233.8|107284.4|107234.4|107279.2|107229.2|11
1720804410000|2024-07-12 17:13:30|107284.3|107234.3|107285.5|107235.5|107286.1|107236.1|107284.2|107234.2|11
1720804420000|2024-07-12 17:13:40|107285.2|107235.2|107285.7|107235.7|107285.7|107235.7|107284.9|107234.9|8
1720804430000|2024-07-12 17:13:50|107286|107236|107287.9|107237.9|107288.2|107238.2|107286|107236|8
1720804440000|2024-07-12 17:14:00|107288|107238|107290.4|107240.4|107290.7|107240.7|107287.8|107237.8|12
1720804450000|2024-07-12 17:14:10|107290.1|107240.1|107297|107247|107298.1|107248.1|107290|107240|31
1720804460000|2024-07-12 17:14:20|107296.8|107246.8|107296.3|107246.3|107296.8|107246.8|107295.8|107245.8|7
1720804470000|2024-07-12 17:14:30|107296.6|107246.6|107296.9|107246.9|107296.9|107246.9|107296.6|107246.6|2
1720804480000|2024-07-12 17:14:40|107297.5|107247.5|107296.3|107246.3|107298|107248|107295.2|107245.2|21
1720804490000|2024-07-12 17:14:50|107296.7|107246.7|107291.9|107241.9|107296.7|107246.7|107291.5|107241.5|15
1720804500000|2024-07-12 17:15:00|107295|107245|107298.7|107248.7|107301|107251|107294.5|107244.5|23
1720804510000|2024-07-12 17:15:10|107298.4|107248.4|107299|107249|107299|107249|107297.4|107247.4|9
1720804520000|2024-07-12 17:15:20|107298.9|107248.9|107304.5|107254.5|107305.6|107255.6|107298.9|107248.9|21
1720804530000|2024-07-12 17:15:30|107304.1|107254.1|107305.1|107255.1|107305.1|107255.1|107304.1|107254.1|5
1720804540000|2024-07-12 17:15:40|107304.8|107254.8|107301|107251|107305.9|107255.9|107301|107251|8
1720804550000|2024-07-12 17:15:50|107300.8|107250.8|107301.4|107251.4|107301.4|107251.4|107300.8|107250.8|4
1720804560000|2024-07-12 17:16:00|107301.1|107251.1|107299.6|107249.6|107301.1|107251.1|107299.2|107249.2|7
1720804570000|2024-07-12 17:16:10|107299.5|107249.5|107298.5|107248.5|107299.9|107249.9|107298.5|107248.5|9
1720804580000|2024-07-12 17:16:20|107298.4|107248.4|107298.8|107248.8|107298.8|107248.8|107297.3|107247.3|10
1720804590000|2024-07-12 17:16:30|107298.6|107248.6|107299.8|107249.8|107300.2|107250.2|107298.6|107248.6|8
1720804600000|2024-07-12 17:16:40|107300|107250|107300.1|107250.1|107300.9|107250.9|107300|107250|7
1720804610000|2024-07-12 17:16:50|107299.9|107249.9|107296.1|107246.1|107299.9|107249.9|107296.1|107246.1|8
1720804620000|2024-07-12 17:17:00|107296.3|107246.3|107297.2|107247.2|107299.2|107249.2|107296.1|107246.1|15
1720804630000|2024-07-12 17:17:10|107298|107248|107301|107251|107301|107251|107298|107248|7
1720804640000|2024-07-12 17:17:20|107300.9|107250.9|107301.1|107251.1|107301.1|107251.1|107300.9|107250.9|2
1720804650000|2024-07-12 17:17:30|107301.6|107251.6|107301.2|107251.2|107301.6|107251.6|107301.2|107251.2|2
1720804660000|2024-07-12 17:17:40|107300.4|107250.4|107299.5|107249.5|107300.4|107250.4|107299.5|107249.5|2
1720804670000|2024-07-12 17:17:50|107299.2|107249.2|107299.6|107249.6|107300.2|107250.2|107299.2|107249.2|7
1720804680000|2024-07-12 17:18:00|107299.3|107249.3|107302.1|107252.1|107302.6|107252.6|107299.3|107249.3|15
1720804690000|2024-07-12 17:18:10|107302|107252|107303.2|107253.2|107303.2|107253.2|107301.2|107251.2|8
1720804700000|2024-07-12 17:18:20|107303.4|107253.4|107303.9|107253.9|107304|107254|107303.3|107253.3|6
1720804710000|2024-07-12 17:18:30|107304.1|107254.1|107304.8|107254.8|107305.4|107255.4|107304.1|107254.1|7
1720804720000|2024-07-12 17:18:40|107304.9|107254.9|107306.2|107256.2|107306.5|107256.5|107304|107254|16
1720804730000|2024-07-12 17:18:50|107306|107256|107306.2|107256.2|107306.7|107256.7|107304.5|107254.5|17
1720804740000|2024-07-12 17:19:00|107306.9|107256.9|107305.8|107255.8|107308.2|107258.2|107305.1|107255.1|20
1720804750000|2024-07-12 17:19:10|107305.9|107255.9|107304.5|107254.5|107305.9|107255.9|107304.5|107254.5|11
1720804760000|2024-07-12 17:19:20|107304.6|107254.6|107304.3|107254.3|107304.6|107254.6|107304.3|107254.3|7
1720804770000|2024-07-12 17:19:30|107304.4|107254.4|107306.4|107256.4|107306.6|107256.6|107303.7|107253.7|12
1720804780000|2024-07-12 17:19:40|107306.7|107256.7|107307.8|107257.8|107308.2|107258.2|107306.7|107256.7|13
1720804790000|2024-07-12 17:19:50|107307.3|107257.3|107307.3|107257.3|107307.8|107257.8|107307.3|107257.3|3
1720804800000|2024-07-12 17:20:00|107307.6|107257.6|107307.1|107257.1|107308|107258|107307.1|107257.1|5
1720804810000|2024-07-12 17:20:10|107306.9|107256.9|107303.8|107253.8|107306.9|107256.9|107303.4|107253.4|13
1720804820000|2024-07-12 17:20:20|107303.3|107253.3|107304.8|107254.8|107304.8|107254.8|107302.5|107252.5|15
1720804830000|2024-07-12 17:20:30|107304.4|107254.4|107311.6|107261.6|107311.6|107261.6|107304.4|107254.4|19
1720804840000|2024-07-12 17:20:40|107311.7|107261.7|107313.1|107263.1|107313.1|107263.1|107310.9|107260.9|8
1720804850000|2024-07-12 17:20:50|107313.5|107263.5|107324.6|107274.6|107324.6|107274.6|107313.5|107263.5|16
1720804860000|2024-07-12 17:21:00|107324.8|107274.8|107325.5|107275.5|107326|107276|107324.6|107274.6|14
1720804870000|2024-07-12 17:21:10|107326.2|107276.2|107326.3|107276.3|107326.4|107276.4|107325.8|107275.8|7
1720804880000|2024-07-12 17:21:20|107326.4|107276.4|107327.1|107277.1|107327.3|107277.3|107326.4|107276.4|8
1720804890000|2024-07-12 17:21:30|107326.6|107276.6|107326.1|107276.1|107327.1|107277.1|107326|107276|5
1720804900000|2024-07-12 17:21:40|107326|107276|107325.2|107275.2|107326|107276|107325.2|107275.2|6
1720804910000|2024-07-12 17:21:50|107325.4|107275.4|107325.4|107275.4|107325.4|107275.4|107325.4|107275.4|1
1720804920000|2024-07-12 17:22:00|107325.5|107275.5|107325.6|107275.6|107325.6|107275.6|107325.3|107275.3|3
1720804930000|2024-07-12 17:22:10|107325.4|107275.4|107320|107270|107325.4|107275.4|107319.5|107269.5|15
1720804940000|2024-07-12 17:22:20|107320.1|107270.1|107317|107267|107320.1|107270.1|107316.8|107266.8|12
1720804950000|2024-07-12 17:22:30|107317.2|107267.2|107317.4|107267.4|107317.4|107267.4|107317.2|107267.2|3
1720804960000|2024-07-12 17:22:40|107317.5|107267.5|107315.6|107265.6|107317.5|107267.5|107315|107265|8
1720804970000|2024-07-12 17:22:50|107315.9|107265.9|107316.3|107266.3|107316.4|107266.4|107315.6|107265.6|6
1720804980000|2024-07-12 17:23:00|107316.1|107266.1|107315.2|107265.2|107316.1|107266.1|107314.3|107264.3|14
1720804990000|2024-07-12 17:23:10|107315.1|107265.1|107316.6|107266.6|107316.6|107266.6|107314.8|107264.8|8
1720805000000|2024-07-12 17:23:20|107316.5|107266.5|107317.2|107267.2|107317.2|107267.2|107316|107266|11
1720805010000|2024-07-12 17:23:30|107316.7|107266.7|107318.3|107268.3|107318.3|107268.3|107316.7|107266.7|10
1720805020000|2024-07-12 17:23:40|107318.2|107268.2|107318|107268|107318.5|107268.5|107317.6|107267.6|18
1720805030000|2024-07-12 17:23:50|107318.2|107268.2|107318.6|107268.6|107318.6|107268.6|107317.9|107267.9|5
1720805040000|2024-07-12 17:24:00|107318.4|107268.4|107321.9|107271.9|107322.8|107272.8|107318.4|107268.4|23
1720805050000|2024-07-12 17:24:10|107322.2|107272.2|107321.8|107271.8|107322.2|107272.2|107321.8|107271.8|2
1720805060000|2024-07-12 17:24:20|107322|107272|107322|107272|107322|107272|107322|107272|1
1720805070000|2024-07-12 17:24:30|107321.9|107271.9|107321.7|107271.7|107321.9|107271.9|107321.7|107271.7|2
1720805080000|2024-07-12 17:24:40|107321.4|107271.4|107318.6|107268.6|107321.4|107271.4|107318.4|107268.4|10
1720805090000|2024-07-12 17:24:50|107318.9|107268.9|107318.7|107268.7|107318.9|107268.9|107318.5|107268.5|3
1720805100000|2024-07-12 17:25:00|107321.3|107271.3|107326|107276|107326|107276|107321.3|107271.3|22
1720805110000|2024-07-12 17:25:10|107326.1|107276.1|107327.3|107277.3|107327.4|107277.4|107326.1|107276.1|6
1720805120000|2024-07-12 17:25:20|107327|107277|107327|107277|107327|107277|107327|107277|1
1720805130000|2024-07-12 17:25:30|107326.8|107276.8|107327.4|107277.4|107327.4|107277.4|107326.8|107276.8|8
1720805140000|2024-07-12 17:25:40|107327.5|107277.5|107327.3|107277.3|107327.6|107277.6|107327.3|107277.3|3
1720805150000|2024-07-12 17:25:50|107327.1|107277.1|107326.9|107276.9|107327.4|107277.4|107326.7|107276.7|12
1720805160000|2024-07-12 17:26:00|107327.1|107277.1|107324.6|107274.6|107327.1|107277.1|107323.9|107273.9|7
1720805170000|2024-07-12 17:26:10|107324.5|107274.5|107325.9|107275.9|107326.7|107276.7|107324.4|107274.4|13
1720805180000|2024-07-12 17:26:20|107326.2|107276.2|107327.2|107277.2|107327.4|107277.4|107326.1|107276.1|11
1720805190000|2024-07-12 17:26:30|107327.1|107277.1|107327|107277|107327.1|107277.1|107327|107277|2
1720805210000|2024-07-12 17:26:50|107326.8|107276.8|107327.3|107277.3|107327.4|107277.4|107326.8|107276.8|4
1720805220000|2024-07-12 17:27:00|107326.1|107276.1|107325.4|107275.4|107326.1|107276.1|107324.8|107274.8|7
1720805230000|2024-07-12 17:27:10|107324.9|107274.9|107325.3|107275.3|107325.3|107275.3|107324.6|107274.6|6
1720805240000|2024-07-12 17:27:20|107325.1|107275.1|107325.1|107275.1|107325.4|107275.4|107324.8|107274.8|9
1720805250000|2024-07-12 17:27:30|107325.2|107275.2|107322.9|107272.9|107326.4|107276.4|107322.8|107272.8|11
1720805260000|2024-07-12 17:27:40|107322.8|107272.8|107321.4|107271.4|107322.8|107272.8|107321.4|107271.4|5
1720805270000|2024-07-12 17:27:50|107321.5|107271.5|107319.3|107269.3|107321.5|107271.5|107319.3|107269.3|11
1720805280000|2024-07-12 17:28:00|107319.2|107269.2|107318|107268|107319.2|107269.2|107316.6|107266.6|16
1720805290000|2024-07-12 17:28:10|107317.9|107267.9|107318.3|107268.3|107318.6|107268.6|107317.9|107267.9|4
1720805300000|2024-07-12 17:28:20|107317.8|107267.8|107316|107266|107317.9|107267.9|107316|107266|5
1720805310000|2024-07-12 17:28:30|107315.8|107265.8|107314.3|107264.3|107316.4|107266.4|107314.3|107264.3|7
1720805320000|2024-07-12 17:28:40|107314.2|107264.2|107314.6|107264.6|107314.6|107264.6|107314.2|107264.2|3
1720805330000|2024-07-12 17:28:50|107314.3|107264.3|107311.5|107261.5|107314.3|107264.3|107311.5|107261.5|7
1720805340000|2024-07-12 17:29:00|107311.3|107261.3|107309.7|107259.7|107311.3|107261.3|107309.3|107259.3|9
1720805350000|2024-07-12 17:29:10|107309.9|107259.9|107303.9|107253.9|107309.9|107259.9|107303.9|107253.9|10
1720805360000|2024-07-12 17:29:20|107303.8|107253.8|107303.6|107253.6|107303.8|107253.8|107302.5|107252.5|8
1720805370000|2024-07-12 17:29:30|107303.9|107253.9|107303.7|107253.7|107303.9|107253.9|107303.7|107253.7|3
1720805380000|2024-07-12 17:29:40|107303.9|107253.9|107303.7|107253.7|107303.9|107253.9|107303.7|107253.7|4
1720805390000|2024-07-12 17:29:50|107303.3|107253.3|107302.6|107252.6|107303.3|107253.3|107302.6|107252.6|13
1720805400000|2024-07-12 17:30:00|107302.9|107252.9|107303.4|107253.4|107303.4|107253.4|107302.6|107252.6|7
1720805410000|2024-07-12 17:30:10|107303.2|107253.2|107304.7|107254.7|107304.9|107254.9|107303.2|107253.2|11
1720805420000|2024-07-12 17:30:20|107304.9|107254.9|107305.1|107255.1|107305.1|107255.1|107304.8|107254.8|3
1720805430000|2024-07-12 17:30:30|107305.3|107255.3|107304.9|107254.9|107305.4|107255.4|107304.9|107254.9|6
1720805440000|2024-07-12 17:30:40|107304.8|107254.8|107303.6|107253.6|107304.8|107254.8|107303.3|107253.3|9
1720805450000|2024-07-12 17:30:50|107303.4|107253.4|107305.9|107255.9|107305.9|107255.9|107303.4|107253.4|11
1720805460000|2024-07-12 17:31:00|107306.3|107256.3|107306.5|107256.5|107306.5|107256.5|107306.3|107256.3|5
1720805470000|2024-07-12 17:31:10|107306.3|107256.3|107306.3|107256.3|107306.3|107256.3|107306|107256|5
1720805480000|2024-07-12 17:31:20|107306.4|107256.4|107308.8|107258.8|107308.8|107258.8|107306.4|107256.4|4
1720805490000|2024-07-12 17:31:30|107309|107259|107309.4|107259.4|107309.4|107259.4|107308.9|107258.9|20
1720805500000|2024-07-12 17:31:40|107309.3|107259.3|107309.1|107259.1|107309.4|107259.4|107309.1|107259.1|4
1720805510000|2024-07-12 17:31:50|107309|107259|107308.4|107258.4|107309|107259|107308.4|107258.4|4
1720805520000|2024-07-12 17:32:00|107308.3|107258.3|107307.3|107257.3|107308.3|107258.3|107306.6|107256.6|11
1720805530000|2024-07-12 17:32:10|107306.8|107256.8|107301.6|107251.6|107306.8|107256.8|107301.6|107251.6|10
1720805540000|2024-07-12 17:32:20|107300.7|107250.7|107300.5|107250.5|107301.2|107251.2|107300.1|107250.1|6
1720805550000|2024-07-12 17:32:30|107300.4|107250.4|107298.1|107248.1|107300.9|107250.9|107298.1|107248.1|10
1720805560000|2024-07-12 17:32:40|107298|107248|107296.7|107246.7|107298.1|107248.1|107296|107246|5
1720805570000|2024-07-12 17:32:50|107296.6|107246.6|107298.2|107248.2|107298.3|107248.3|107296.6|107246.6|10
1720805580000|2024-07-12 17:33:00|107298.1|107248.1|107298.2|107248.2|107298.3|107248.3|107298.1|107248.1|3
1720805590000|2024-07-12 17:33:10|107298.3|107248.3|107298.3|107248.3|107298.3|107248.3|107298.3|107248.3|1
1720805600000|2024-07-12 17:33:20|107298.2|107248.2|107297.5|107247.5|107298.2|107248.2|107297.2|107247.2|4
1720805610000|2024-07-12 17:33:30|107297.2|107247.2|107293.9|107243.9|107297.6|107247.6|107293.9|107243.9|7
1720805620000|2024-07-12 17:33:40|107294.3|107244.3|107291.5|107241.5|107294.3|107244.3|107291.5|107241.5|8
1720805630000|2024-07-12 17:33:50|107291.3|107241.3|107293.4|107243.4|107293.4|107243.4|107290.8|107240.8|10
1720805640000|2024-07-12 17:34:00|107293.3|107243.3|107294.1|107244.1|107294.1|107244.1|107293.2|107243.2|6
1720805650000|2024-07-12 17:34:10|107294.4|107244.4|107293.8|107243.8|107294.4|107244.4|107293.8|107243.8|4
1720805660000|2024-07-12 17:34:20|107293.5|107243.5|107293|107243|107293.5|107243.5|107292.6|107242.6|5
1720805670000|2024-07-12 17:34:30|107293.3|107243.3|107294.8|107244.8|107295.6|107245.6|107293.3|107243.3|10
1720805680000|2024-07-12 17:34:40|107294.6|107244.6|107293.5|107243.5|107294.6|107244.6|107293.5|107243.5|6
1720805690000|2024-07-12 17:34:50|107293.7|107243.7|107293|107243|107293.7|107243.7|107292.5|107242.5|10
1720805700000|2024-07-12 17:35:00|107292.7|107242.7|107293.5|107243.5|107293.5|107243.5|107292.7|107242.7|8
1720805710000|2024-07-12 17:35:10|107293.4|107243.4|107293.1|107243.1|107293.8|107243.8|107292.6|107242.6|8
1720805720000|2024-07-12 17:35:20|107292.6|107242.6|107293.2|107243.2|107293.2|107243.2|107292.3|107242.3|7
1720805730000|2024-07-12 17:35:30|107293|107243|107291|107241|107293|107243|107291|107241|12
1720805740000|2024-07-12 17:35:40|107291.1|107241.1|107288.3|107238.3|107291.1|107241.1|107286.9|107236.9|13
1720805750000|2024-07-12 17:35:50|107288.4|107238.4|107288|107238|107288.4|107238.4|107288|107238|3
1720805760000|2024-07-12 17:36:00|107287.8|107237.8|107282.3|107232.3|107287.8|107237.8|107282.3|107232.3|14
1720805770000|2024-07-12 17:36:10|107282.8|107232.8|107281.4|107231.4|107282.8|107232.8|107281.4|107231.4|9
1720805780000|2024-07-12 17:36:20|107281.3|107231.3|107281.3|107231.3|107281.4|107231.4|107281.3|107231.3|3
1720805790000|2024-07-12 17:36:30|107281.4|107231.4|107281.3|107231.3|107281.4|107231.4|107281.3|107231.3|2
1720805800000|2024-07-12 17:36:40|107281.4|107231.4|107279.6|107229.6|107282.5|107232.5|107279.3|107229.3|13
1720805810000|2024-07-12 17:36:50|107279.8|107229.8|107275.6|107225.6|107280|107230|107275.6|107225.6|13
1720805820000|2024-07-12 17:37:00|107275.7|107225.7|107275.4|107225.4|107275.9|107225.9|107275.2|107225.2|7
1720805830000|2024-07-12 17:37:10|107275.2|107225.2|107275.6|107225.6|107275.7|107225.7|107275.2|107225.2|5
1720805840000|2024-07-12 17:37:20|107275.8|107225.8|107275.9|107225.9|107276.1|107226.1|107275.8|107225.8|3
1720805850000|2024-07-12 17:37:30|107276.1|107226.1|107276.3|107226.3|107277|107227|107276.1|107226.1|9
1720805860000|2024-07-12 17:37:40|107276.7|107226.7|107277.2|107227.2|107277.2|107227.2|107276.7|107226.7|4
1720805870000|2024-07-12 17:37:50|107277|107227|107277|107227|107277.2|107227.2|107277|107227|5
1720805880000|2024-07-12 17:38:00|107276.8|107226.8|107277.5|107227.5|107277.6|107227.6|107276.6|107226.6|10
1720805890000|2024-07-12 17:38:10|107277.8|107227.8|107277.1|107227.1|107277.9|107227.9|107277.1|107227.1|8
1720805900000|2024-07-12 17:38:20|107276.7|107226.7|107277.6|107227.6|107277.6|107227.6|107276.3|107226.3|5
1720805910000|2024-07-12 17:38:30|107277.5|107227.5|107278|107228|107278.1|107228.1|107277.5|107227.5|4
1720805920000|2024-07-12 17:38:40|107278.1|107228.1|107276.4|107226.4|107278.1|107228.1|107276.3|107226.3|9
1720805930000|2024-07-12 17:38:50|107276.1|107226.1|107276.6|107226.6|107276.6|107226.6|107276.1|107226.1|3
1720805940000|2024-07-12 17:39:00|107276.8|107226.8|107276.6|107226.6|107277.2|107227.2|107276.6|107226.6|4
1720805950000|2024-07-12 17:39:10|107276.2|107226.2|107274.4|107224.4|107276.2|107226.2|107274.4|107224.4|6
1720805960000|2024-07-12 17:39:20|107274.7|107224.7|107274.7|107224.7|107275.2|107225.2|107274.7|107224.7|4
1720805970000|2024-07-12 17:39:30|107273.6|107223.6|107276|107226|107276|107226|107271.7|107221.7|11
1720805980000|2024-07-12 17:39:40|107276.4|107226.4|107276.4|107226.4|107276.9|107226.9|107275|107225|10
1720805990000|2024-07-12 17:39:50|107276.8|107226.8|107277.6|107227.6|107277.9|107227.9|107276.8|107226.8|6
1720806000000|2024-07-12 17:40:00|107277.4|107227.4|107275.8|107225.8|107277.4|107227.4|107275.8|107225.8|7
1720806010000|2024-07-12 17:40:10|107275.7|107225.7|107276.5|107226.5|107276.5|107226.5|107275.7|107225.7|4
1720806020000|2024-07-12 17:40:20|107276.4|107226.4|107281.7|107231.7|107281.7|107231.7|107276.3|107226.3|10
1720806030000|2024-07-12 17:40:30|107282|107232|107278.2|107228.2|107282.4|107232.4|107277.1|107227.1|18
1720806040000|2024-07-12 17:40:40|107278.3|107228.3|107278.4|107228.4|107278.6|107228.6|107277.9|107227.9|9
1720806050000|2024-07-12 17:40:50|107278.7|107228.7|107278.7|107228.7|107280|107230|107278.4|107228.4|20
1720806060000|2024-07-12 17:41:00|107278.5|107228.5|107278.5|107228.5|107278.9|107228.9|107278.3|107228.3|8
1720806070000|2024-07-12 17:41:10|107278.1|107228.1|107276.7|107226.7|107278.2|107228.2|107276.7|107226.7|9
1720806080000|2024-07-12 17:41:20|107276.8|107226.8|107276.8|107226.8|107276.8|107226.8|107276.8|107226.8|1
1720806090000|2024-07-12 17:41:30|107276.7|107226.7|107276.3|107226.3|107276.7|107226.7|107276.1|107226.1|4
1720806100000|2024-07-12 17:41:40|107276.7|107226.7|107275.7|107225.7|107276.7|107226.7|107275.7|107225.7|4
1720806110000|2024-07-12 17:41:50|107275.9|107225.9|107275.4|107225.4|107276.7|107226.7|107275.4|107225.4|7
1720806120000|2024-07-12 17:42:00|107275.9|107225.9|107275.8|107225.8|107276|107226|107275.4|107225.4|5
1720806130000|2024-07-12 17:42:10|107276|107226|107275.9|107225.9|107276|107226|107275.9|107225.9|2
1720806140000|2024-07-12 17:42:20|107276.2|107226.2|107274.9|107224.9|107276.3|107226.3|107274.9|107224.9|4
1720806150000|2024-07-12 17:42:30|107275|107225|107274.9|107224.9|107275|107225|107274.9|107224.9|2
1720806160000|2024-07-12 17:42:40|107274.6|107224.6|107271.7|107221.7|107274.6|107224.6|107271.4|107221.4|13
1720806170000|2024-07-12 17:42:50|107271.6|107221.6|107271.3|107221.3|107271.6|107221.6|107270.8|107220.8|4
1720806180000|2024-07-12 17:43:00|107270.9|107220.9|107268.2|107218.2|107270.9|107220.9|107267.4|107217.4|14
1720806190000|2024-07-12 17:43:10|107268|107218|107261.3|107211.3|107268|107218|107258.7|107208.7|25
1720806200000|2024-07-12 17:43:20|107261.1|107211.1|107257.8|107207.8|107261.5|107211.5|107256.2|107206.2|19
1720806210000|2024-07-12 17:43:30|107259.3|107209.3|107259.2|107209.2|107259.5|107209.5|107256.9|107206.9|13
1720806220000|2024-07-12 17:43:40|107259.4|107209.4|107260.5|107210.5|107260.5|107210.5|107259.4|107209.4|9
1720806230000|2024-07-12 17:43:50|107260.6|107210.6|107260.4|107210.4|107260.6|107210.6|107260.2|107210.2|5
1720806240000|2024-07-12 17:44:00|107260.7|107210.7|107262.9|107212.9|107263.2|107213.2|107260.7|107210.7|13
1720806250000|2024-07-12 17:44:10|107263.2|107213.2|107263.2|107213.2|107263.2|107213.2|107262.9|107212.9|5
1720806260000|2024-07-12 17:44:20|107263.3|107213.3|107263.3|107213.3|107263.3|107213.3|107263.3|107213.3|1
1720806270000|2024-07-12 17:44:30|107263.4|107213.4|107267.4|107217.4|107268.3|107218.3|107263.2|107213.2|19
1720806280000|2024-07-12 17:44:40|107267.5|107217.5|107265|107215|107267.5|107217.5|107264.7|107214.7|14
1720806290000|2024-07-12 17:44:50|107264.8|107214.8|107266.3|107216.3|107266.5|107216.5|107264.6|107214.6|20
1720806300000|2024-07-12 17:45:00|107266.5|107216.5|107262.4|107212.4|107266.8|107216.8|107261.7|107211.7|17
1720806310000|2024-07-12 17:45:10|107262.1|107212.1|107262.2|107212.2|107262.8|107212.8|107261.8|107211.8|8
1720806320000|2024-07-12 17:45:20|107261.5|107211.5|107262.1|107212.1|107262.1|107212.1|107260.8|107210.8|7
1720806330000|2024-07-12 17:45:30|107262.4|107212.4|107261.9|107211.9|107262.4|107212.4|107261.9|107211.9|6
1720806340000|2024-07-12 17:45:40|107262.3|107212.3|107265.7|107215.7|107265.7|107215.7|107262.3|107212.3|7
1720806350000|2024-07-12 17:45:50|107265.5|107215.5|107269.5|107219.5|107269.9|107219.9|107265.1|107215.1|13
1720806360000|2024-07-12 17:46:00|107269.6|107219.6|107266.5|107216.5|107269.6|107219.6|107265.6|107215.6|14
1720806370000|2024-07-12 17:46:10|107266.4|107216.4|107265.1|107215.1|107267|107217|107264.6|107214.6|18
1720806380000|2024-07-12 17:46:20|107265.2|107215.2|107265.6|107215.6|107266.3|107216.3|107265.2|107215.2|9
1720806390000|2024-07-12 17:46:30|107265.5|107215.5|107266.1|107216.1|107266.1|107216.1|107265.2|107215.2|7
1720806400000|2024-07-12 17:46:40|107266.3|107216.3|107266.6|107216.6|107266.6|107216.6|107266.3|107216.3|4
1720806410000|2024-07-12 17:46:50|107266.5|107216.5|107265.5|107215.5|107266.5|107216.5|107264.7|107214.7|17
1720806420000|2024-07-12 17:47:00|107265.7|107215.7|107265.8|107215.8|107267.4|107217.4|107263.3|107213.3|22
1720806430000|2024-07-12 17:47:10|107265.7|107215.7|107269.8|107219.8|107271.6|107221.6|107265.7|107215.7|16
1720806440000|2024-07-12 17:47:20|107269.9|107219.9|107270|107220|107270.1|107220.1|107269.9|107219.9|3
1720806450000|2024-07-12 17:47:30|107270.1|107220.1|107270.1|107220.1|107270.1|107220.1|107270.1|107220.1|1
1720806460000|2024-07-12 17:47:40|107270.3|107220.3|107271|107221|107272.7|107222.7|107270.1|107220.1|9
1720806470000|2024-07-12 17:47:50|107267.4|107217.4|107269.4|107219.4|107272.3|107222.3|107266.5|107216.5|23
1720806480000|2024-07-12 17:48:00|107269.1|107219.1|107263.7|107213.7|107269.1|107219.1|107263.3|107213.3|16
1720806490000|2024-07-12 17:48:10|107263.6|107213.6|107262.9|107212.9|107263.6|107213.6|107262.9|107212.9|3
1720806500000|2024-07-12 17:48:20|107263.1|107213.1|107262.3|107212.3|107263.1|107213.1|107261.7|107211.7|10
1720806510000|2024-07-12 17:48:30|107262.2|107212.2|107249.4|107199.4|107262.7|107212.7|107249.4|107199.4|18
1720806520000|2024-07-12 17:48:40|107249.5|107199.5|107248.7|107198.7|107249.5|107199.5|107247.9|107197.9|21
1720806530000|2024-07-12 17:48:50|107248.5|107198.5|107248.7|107198.7|107249.4|107199.4|107247.8|107197.8|14
1720806540000|2024-07-12 17:49:00|107249.1|107199.1|107249.3|107199.3|107249.4|107199.4|107249.1|107199.1|3
1720806550000|2024-07-12 17:49:10|107248.8|107198.8|107250.2|107200.2|107250.2|107200.2|107248.7|107198.7|5
1720806560000|2024-07-12 17:49:20|107249.9|107199.9|107249.3|107199.3|107249.9|107199.9|107248.6|107198.6|4
1720806570000|2024-07-12 17:49:30|107248.6|107198.6|107248.2|107198.2|107249.2|107199.2|107248.2|107198.2|8
1720806580000|2024-07-12 17:49:40|107248.8|107198.8|107248.3|107198.3|107248.8|107198.8|107248.3|107198.3|3
1720806590000|2024-07-12 17:49:50|107248|107198|107245.5|107195.5|107248|107198|107245.5|107195.5|7
1720806600000|2024-07-12 17:50:00|107245.4|107195.4|107243.9|107193.9|107245.4|107195.4|107241.9|107191.9|18
1720806610000|2024-07-12 17:50:10|107244|107194|107244.5|107194.5|107244.5|107194.5|107243.6|107193.6|12
1720806620000|2024-07-12 17:50:20|107244|107194|107243.6|107193.6|107244.6|107194.6|107243.6|107193.6|11
1720806630000|2024-07-12 17:50:30|107243.5|107193.5|107238.5|107188.5|107243.5|107193.5|107238.5|107188.5|13
1720806640000|2024-07-12 17:50:40|107238.2|107188.2|107237.4|107187.4|107238.2|107188.2|107237.2|107187.2|7
1720806650000|2024-07-12 17:50:50|107237.6|107187.6|107237.6|107187.6|107237.6|107187.6|107237.6|107187.6|1
1720806660000|2024-07-12 17:51:00|107238.1|107188.1|107236.1|107186.1|107238.8|107188.8|107235.1|107185.1|15
1720806670000|2024-07-12 17:51:10|107236|107186|107239.2|107189.2|107239.2|107189.2|107235.9|107185.9|7
1720806680000|2024-07-12 17:51:20|107239.3|107189.3|107240.2|107190.2|107240.3|107190.3|107239.3|107189.3|4
1720806690000|2024-07-12 17:51:30|107240|107190|107239.8|107189.8|107240|107190|107239.8|107189.8|2
1720806700000|2024-07-12 17:51:40|107240.3|107190.3|107245.6|107195.6|107245.8|107195.8|107240.3|107190.3|16
1720806710000|2024-07-12 17:51:50|107245.8|107195.8|107245.7|107195.7|107245.8|107195.8|107245.3|107195.3|4
1720806720000|2024-07-12 17:52:00|107246.2|107196.2|107247|107197|107247|107197|107245.7|107195.7|8
1720806730000|2024-07-12 17:52:10|107246.5|107196.5|107241.5|107191.5|107246.5|107196.5|107241.5|107191.5|10
1720806740000|2024-07-12 17:52:20|107241.4|107191.4|107240.3|107190.3|107242.3|107192.3|107239.8|107189.8|15
1720806750000|2024-07-12 17:52:30|107240.2|107190.2|107238.6|107188.6|107240.2|107190.2|107238.3|107188.3|10
1720806760000|2024-07-12 17:52:40|107238.3|107188.3|107238.5|107188.5|107238.5|107188.5|107238.3|107188.3|2
1720806770000|2024-07-12 17:52:50|107238.1|107188.1|107238.3|107188.3|107238.3|107188.3|107238|107188|3
1720806780000|2024-07-12 17:53:00|107239.2|107189.2|107237.4|107187.4|107239.5|107189.5|107236.9|107186.9|8
1720806790000|2024-07-12 17:53:10|107237.1|107187.1|107233.9|107183.9|107237.1|107187.1|107233.9|107183.9|14
1720806800000|2024-07-12 17:53:20|107234|107184|107232.7|107182.7|107234|107184|107232.4|107182.4|9
1720806810000|2024-07-12 17:53:30|107232.8|107182.8|107233.4|107183.4|107233.5|107183.5|107232.8|107182.8|4
1720806820000|2024-07-12 17:53:40|107233.3|107183.3|107234.1|107184.1|107234.1|107184.1|107233.3|107183.3|4
1720806830000|2024-07-12 17:53:50|107233.9|107183.9|107233.9|107183.9|107233.9|107183.9|107233.9|107183.9|1
1720806840000|2024-07-12 17:54:00|107233.2|107183.2|107233.5|107183.5|107233.5|107183.5|107232.1|107182.1|8
1720806850000|2024-07-12 17:54:10|107233.4|107183.4|107233.8|107183.8|107233.8|107183.8|107233.4|107183.4|3
1720806860000|2024-07-12 17:54:20|107233.7|107183.7|107233.7|107183.7|107233.7|107183.7|107233.7|107183.7|1
1720806870000|2024-07-12 17:54:30|107233.4|107183.4|107234.5|107184.5|107234.5|107184.5|107233.4|107183.4|4
1720806880000|2024-07-12 17:54:40|107234.3|107184.3|107233.8|107183.8|107234.3|107184.3|107233.8|107183.8|3
1720806890000|2024-07-12 17:54:50|107233.7|107183.7|107234.1|107184.1|107234.1|107184.1|107233.6|107183.6|5
1720806900000|2024-07-12 17:55:00|107234|107184|107234.4|107184.4|107234.5|107184.5|107233.7|107183.7|7
1720806910000|2024-07-12 17:55:10|107234.5|107184.5|107234.7|107184.7|107234.7|107184.7|107234.5|107184.5|5
1720806920000|2024-07-12 17:55:20|107234.6|107184.6|107234.6|107184.6|107234.6|107184.6|107234.6|107184.6|1
1720806930000|2024-07-12 17:55:30|107234.8|107184.8|107232.9|107182.9|107234.8|107184.8|107232.8|107182.8|12
1720806940000|2024-07-12 17:55:40|107233.3|107183.3|107233.9|107183.9|107234.8|107184.8|107233.3|107183.3|6
1720806950000|2024-07-12 17:55:50|107234.5|107184.5|107234.7|107184.7|107235|107185|107234.5|107184.5|3
1720806960000|2024-07-12 17:56:00|107234.6|107184.6|107235|107185|107235|107185|107234.6|107184.6|4
1720806970000|2024-07-12 17:56:10|107234.6|107184.6|107234.1|107184.1|107234.6|107184.6|107233.8|107183.8|4
1720806980000|2024-07-12 17:56:20|107234.5|107184.5|107239.9|107189.9|107239.9|107189.9|107234.5|107184.5|8
1720806990000|2024-07-12 17:56:30|107240|107190|107240|107190|107240|107190|107240|107190|1
1720807000000|2024-07-12 17:56:40|107239.9|107189.9|107240.8|107190.8|107240.8|107190.8|107239.9|107189.9|3
1720807010000|2024-07-12 17:56:50|107241.1|107191.1|107241.5|107191.5|107241.6|107191.6|107241.1|107191.1|3
1720807020000|2024-07-12 17:57:00|107241.2|107191.2|107240.4|107190.4|107241.2|107191.2|107240.1|107190.1|5
1720807040000|2024-07-12 17:57:20|107241|107191|107244.2|107194.2|107244.9|107194.9|107240.6|107190.6|8
1720807050000|2024-07-12 17:57:30|107243.8|107193.8|107240.7|107190.7|107243.8|107193.8|107240.6|107190.6|10
1720807060000|2024-07-12 17:57:40|107240.1|107190.1|107240.8|107190.8|107241.4|107191.4|107240.1|107190.1|6
1720807070000|2024-07-12 17:57:50|107240.5|107190.5|107240|107190|107240.5|107190.5|107240|107190|5
1720807080000|2024-07-12 17:58:00|107240.1|107190.1|107230|107180|107240.1|107190.1|107229.4|107179.4|19
1720807090000|2024-07-12 17:58:10|107230.3|107180.3|107230|107180|107230.3|107180.3|107229.5|107179.5|10
1720807100000|2024-07-12 17:58:20|107230.2|107180.2|107224.2|107174.2|107231.2|107181.2|107224.2|107174.2|17
1720807110000|2024-07-12 17:58:30|107223.8|107173.8|107222.9|107172.9|107224.1|107174.1|107222.9|107172.9|18
1720807120000|2024-07-12 17:58:40|107223.3|107173.3|107223.1|107173.1|107223.3|107173.3|107223.1|107173.1|3
1720807130000|2024-07-12 17:58:50|107222.9|107172.9|107216.1|107166.1|107222.9|107172.9|107216.1|107166.1|9
1720807140000|2024-07-12 17:59:00|107216.3|107166.3|107215.1|107165.1|107216.5|107166.5|107215.1|107165.1|10
1720807150000|2024-07-12 17:59:10|107215.2|107165.2|107221.2|107171.2|107222.6|107172.6|107215.2|107165.2|9
1720807160000|2024-07-12 17:59:20|107221.4|107171.4|107222.2|107172.2|107222.4|107172.4|107221.4|107171.4|3
1720807170000|2024-07-12 17:59:30|107222|107172|107222|107172|107222|107172|107222|107172|1
1720807180000|2024-07-12 17:59:40|107221.6|107171.6|107220.7|107170.7|107221.6|107171.6|107220.7|107170.7|4
1720807190000|2024-07-12 17:59:50|107220.1|107170.1|107221.8|107171.8|107221.8|107171.8|107218.3|107168.3|17
1720807200000|2024-07-12 18:00:00|107223.2|107173.2|107224.5|107174.5|107224.5|107174.5|107223.2|107173.2|6
1720807210000|2024-07-12 18:00:10|107225.2|107175.2|107229.9|107179.9|107231.8|107181.8|107225.2|107175.2|23
1720807220000|2024-07-12 18:00:20|107230.1|107180.1|107228.6|107178.6|107231.1|107181.1|107228.2|107178.2|17
1720807230000|2024-07-12 18:00:30|107229.2|107179.2|107229.5|107179.5|107231.7|107181.7|107229.2|107179.2|15
1720807240000|2024-07-12 18:00:40|107229.4|107179.4|107228.2|107178.2|107229.7|107179.7|107228.2|107178.2|5
1720807250000|2024-07-12 18:00:50|107227.3|107177.3|107227|107177|107227.3|107177.3|107226.9|107176.9|6
1720807260000|2024-07-12 18:01:00|107227.1|107177.1|107227.4|107177.4|107227.4|107177.4|107227.1|107177.1|9
1720807270000|2024-07-12 18:01:10|107227.1|107177.1|107226.6|107176.6|107227.6|107177.6|107226.6|107176.6|18
1720807280000|2024-07-12 18:01:20|107227|107177|107232.3|107182.3|107232.3|107182.3|107227|107177|11
1720807290000|2024-07-12 18:01:30|107232.4|107182.4|107232.4|107182.4|107232.6|107182.6|107231.9|107181.9|5
1720807300000|2024-07-12 18:01:40|107232.2|107182.2|107238.6|107188.6|107238.6|107188.6|107232.2|107182.2|14
1720807310000|2024-07-12 18:01:50|107238.4|107188.4|107241.4|107191.4|107241.6|107191.6|107238.3|107188.3|7
1720807320000|2024-07-12 18:02:00|107241.7|107191.7|107248.2|107198.2|107248.7|107198.7|107241.7|107191.7|30
1720807330000|2024-07-12 18:02:10|107248.3|107198.3|107247.8|107197.8|107249|107199|107247.8|107197.8|15
1720807340000|2024-07-12 18:02:20|107247.9|107197.9|107256.8|107206.8|107256.8|107206.8|107247.1|107197.1|21
1720807350000|2024-07-12 18:02:30|107256.4|107206.4|107259.9|107209.9|107259.9|107209.9|107256.4|107206.4|15
1720807360000|2024-07-12 18:02:40|107260.1|107210.1|107261.1|107211.1|107261.3|107211.3|107259.9|107209.9|9
1720807370000|2024-07-12 18:02:50|107261|107211|107260.8|107210.8|107261|107211|107260.8|107210.8|2
1720807380000|2024-07-12 18:03:00|107260.5|107210.5|107262.4|107212.4|107262.4|107212.4|107260.4|107210.4|9
1720807390000|2024-07-12 18:03:10|107262.7|107212.7|107264.9|107214.9|107265.4|107215.4|107262.7|107212.7|11
1720807400000|2024-07-12 18:03:20|107265.1|107215.1|107264.9|107214.9|107265.1|107215.1|107264.9|107214.9|3
1720807410000|2024-07-12 18:03:30|107265|107215|107264.5|107214.5|107265|107215|107264.4|107214.4|6
1720807420000|2024-07-12 18:03:40|107264.6|107214.6|107263.6|107213.6|107264.6|107214.6|107263|107213|8
1720807430000|2024-07-12 18:03:50|107262.9|107212.9|107261.6|107211.6|107262.9|107212.9|107261.6|107211.6|8
1720807440000|2024-07-12 18:04:00|107261.7|107211.7|107262|107212|107262|107212|107261.7|107211.7|2
1720807450000|2024-07-12 18:04:10|107262.5|107212.5|107259.4|107209.4|107262.5|107212.5|107258.9|107208.9|11
1720807460000|2024-07-12 18:04:20|107259.3|107209.3|107257.3|107207.3|107259.5|107209.5|107257.1|107207.1|16
1720807470000|2024-07-12 18:04:30|107257|107207|107257.3|107207.3|107257.5|107207.5|107256.5|107206.5|8
1720807480000|2024-07-12 18:04:40|107257.4|107207.4|107257|107207|107257.9|107207.9|107257|107207|7
1720807490000|2024-07-12 18:04:50|107256.8|107206.8|107252.5|107202.5|107256.8|107206.8|107251.8|107201.8|10
1720807500000|2024-07-12 18:05:00|107252.9|107202.9|107253.3|107203.3|107254|107204|107252.9|107202.9|10
1720807510000|2024-07-12 18:05:10|107253.2|107203.2|107251.9|107201.9|107253.4|107203.4|107251.3|107201.3|11
1720807520000|2024-07-12 18:05:20|107252.3|107202.3|107251.7|107201.7|107252.4|107202.4|107251.7|107201.7|5
1720807530000|2024-07-12 18:05:30|107251.9|107201.9|107253.5|107203.5|107253.6|107203.6|107251.9|107201.9|7
1720807540000|2024-07-12 18:05:40|107253.3|107203.3|107252.2|107202.2|107253.3|107203.3|107252.2|107202.2|6
1720807550000|2024-07-12 18:05:50|107252.1|107202.1|107252.1|107202.1|107252.1|107202.1|107252.1|107202.1|1
1720807560000|2024-07-12 18:06:00|107252|107202|107251.3|107201.3|107252|107202|107251.3|107201.3|3
1720807570000|2024-07-12 18:06:10|107251.1|107201.1|107246.8|107196.8|107252.1|107202.1|107246.8|107196.8|18
1720807580000|2024-07-12 18:06:20|107246.1|107196.1|107246|107196|107246.7|107196.7|107245.8|107195.8|14
1720807590000|2024-07-12 18:06:30|107246.4|107196.4|107246.2|107196.2|107247|107197|107245.9|107195.9|15
1720807600000|2024-07-12 18:06:40|107245.8|107195.8|107244.9|107194.9|107246.2|107196.2|107244.9|107194.9|7
1720807610000|2024-07-12 18:06:50|107245.1|107195.1|107244.8|107194.8|107245.1|107195.1|107244.8|107194.8|3
1720807620000|2024-07-12 18:07:00|107245.3|107195.3|107244.1|107194.1|107245.3|107195.3|107243.5|107193.5|13
1720807630000|2024-07-12 18:07:10|107244|107194|107245.3|107195.3|107245.6|107195.6|107243.8|107193.8|13
1720807640000|2024-07-12 18:07:20|107245.7|107195.7|107248.6|107198.6|107248.6|107198.6|107245.7|107195.7|6
1720807650000|2024-07-12 18:07:30|107248.9|107198.9|107250.1|107200.1|107250.2|107200.2|107248.7|107198.7|8
1720807660000|2024-07-12 18:07:40|107250.6|107200.6|107254.2|107204.2|107254.2|107204.2|107249.2|107199.2|13
1720807670000|2024-07-12 18:07:50|107252.9|107202.9|107252.7|107202.7|107253.6|107203.6|107252.5|107202.5|15
1720807680000|2024-07-12 18:08:00|107252.8|107202.8|107253.5|107203.5|107253.9|107203.9|107252.7|107202.7|5
1720807690000|2024-07-12 18:08:10|107254.1|107204.1|107254.7|107204.7|107260|107210|107254.1|107204.1|24
1720807700000|2024-07-12 18:08:20|107255.5|107205.5|107255|107205|107255.6|107205.6|107255|107205|9
1720807710000|2024-07-12 18:08:30|107254.9|107204.9|107251.5|107201.5|107254.9|107204.9|107251.5|107201.5|8
1720807720000|2024-07-12 18:08:40|107251.1|107201.1|107250|107200|107251.1|107201.1|107250|107200|6
1720807730000|2024-07-12 18:08:50|107249.9|107199.9|107249.8|107199.8|107250.2|107200.2|107249.8|107199.8|5
1720807740000|2024-07-12 18:09:00|107249.7|107199.7|107244.7|107194.7|107249.7|107199.7|107244.4|107194.4|10
1720807750000|2024-07-12 18:09:10|107244.8|107194.8|107244.3|107194.3|107244.8|107194.8|107243.9|107193.9|8
1720807760000|2024-07-12 18:09:20|107244.2|107194.2|107244.3|107194.3|107244.3|107194.3|107244.1|107194.1|3
1720807770000|2024-07-12 18:09:30|107244.2|107194.2|107244.1|107194.1|107244.2|107194.2|107244|107194|3
1720807780000|2024-07-12 18:09:40|107244.2|107194.2|107244|107194|107244.2|107194.2|107244|107194|2
1720807790000|2024-07-12 18:09:50|107243.9|107193.9|107243.8|107193.8|107243.9|107193.9|107243.8|107193.8|2
1720807800000|2024-07-12 18:10:00|107244.1|107194.1|107244.1|107194.1|107244.1|107194.1|107244|107194|3
1720807810000|2024-07-12 18:10:10|107244.5|107194.5|107244.4|107194.4|107244.5|107194.5|107244.4|107194.4|2
1720807830000|2024-07-12 18:10:30|107244.6|107194.6|107244|107194|107244.6|107194.6|107244|107194|2
1720807840000|2024-07-12 18:10:40|107243.9|107193.9|107243.9|107193.9|107243.9|107193.9|107243.8|107193.8|3
1720807850000|2024-07-12 18:10:50|107244.1|107194.1|107244.1|107194.1|107244.1|107194.1|107244.1|107194.1|1
1720807860000|2024-07-12 18:11:00|107243.9|107193.9|107243.9|107193.9|107244|107194|107243.9|107193.9|5
1720807870000|2024-07-12 18:11:10|107244.1|107194.1|107245|107195|107245|107195|107243.9|107193.9|8
1720807880000|2024-07-12 18:11:20|107245.5|107195.5|107248.1|107198.1|107248.7|107198.7|107245.5|107195.5|8
1720807890000|2024-07-12 18:11:30|107248.2|107198.2|107249|107199|107249|107199|107248.2|107198.2|5
1720807900000|2024-07-12 18:11:40|107249.1|107199.1|107251|107201|107251|107201|107249.1|107199.1|8
1720807910000|2024-07-12 18:11:50|107250.9|107200.9|107250.9|107200.9|107250.9|107200.9|107250.9|107200.9|1
1720807920000|2024-07-12 18:12:00|107251.1|107201.1|107251.1|107201.1|107251.1|107201.1|107251.1|107201.1|1
1720807930000|2024-07-12 18:12:10|107251.4|107201.4|107251.3|107201.3|107251.4|107201.4|107251.3|107201.3|2
1720807940000|2024-07-12 18:12:20|107251.4|107201.4|107251.4|107201.4|107251.4|107201.4|107251.4|107201.4|1
1720807950000|2024-07-12 18:12:30|107251.2|107201.2|107251.9|107201.9|107251.9|107201.9|107251.2|107201.2|5
1720807960000|2024-07-12 18:12:40|107251.6|107201.6|107251.4|107201.4|107251.6|107201.6|107251.4|107201.4|2
1720807970000|2024-07-12 18:12:50|107251.8|107201.8|107252.1|107202.1|107252.1|107202.1|107251.7|107201.7|3
1720807980000|2024-07-12 18:13:00|107251.9|107201.9|107252.1|107202.1|107252.1|107202.1|107251.9|107201.9|4
1720807990000|2024-07-12 18:13:10|107251.9|107201.9|107252.4|107202.4|107252.4|107202.4|107251.8|107201.8|3
1720808000000|2024-07-12 18:13:20|107252.5|107202.5|107252.4|107202.4|107253.3|107203.3|107252.4|107202.4|4
1720808010000|2024-07-12 18:13:30|107252.3|107202.3|107252.5|107202.5|107252.5|107202.5|107251.6|107201.6|10
1720808020000|2024-07-12 18:13:40|107252.2|107202.2|107255.1|107205.1|107255.1|107205.1|107251|107201|9
1720808030000|2024-07-12 18:13:50|107257.1|107207.1|107262.5|107212.5|107263|107213|107256.9|107206.9|10
1720808040000|2024-07-12 18:14:00|107262.6|107212.6|107262.3|107212.3|107263.5|107213.5|107262|107212|12
1720808050000|2024-07-12 18:14:10|107262.8|107212.8|107262.4|107212.4|107263|107213|107262.4|107212.4|4
1720808060000|2024-07-12 18:14:20|107262.6|107212.6|107260.2|107210.2|107263.2|107213.2|107260.2|107210.2|9
1720808070000|2024-07-12 18:14:30|107260.1|107210.1|107260.8|107210.8|107261.1|107211.1|107260.1|107210.1|5
1720808080000|2024-07-12 18:14:40|107260.4|107210.4|107261.5|107211.5|107261.6|107211.6|107260.4|107210.4|5
1720808090000|2024-07-12 18:14:50|107261.7|107211.7|107264.4|107214.4|107264.4|107214.4|107261.5|107211.5|6
1720808100000|2024-07-12 18:15:00|107264.8|107214.8|107263.9|107213.9|107265|107215|107263.8|107213.8|9
1720808110000|2024-07-12 18:15:10|107264.1|107214.1|107267.1|107217.1|107267.5|107217.5|107264.1|107214.1|14
1720808120000|2024-07-12 18:15:20|107266.8|107216.8|107267.4|107217.4|107267.4|107217.4|107266.6|107216.6|5
1720808130000|2024-07-12 18:15:30|107267.5|107217.5|107268|107218|107268|107218|107267.5|107217.5|3
1720808140000|2024-07-12 18:15:40|107267.9|107217.9|107264.5|107214.5|107267.9|107217.9|107264.5|107214.5|13
1720808150000|2024-07-12 18:15:50|107264.7|107214.7|107264.9|107214.9|107264.9|107214.9|107262.2|107212.2|13
1720808160000|2024-07-12 18:16:00|107265|107215|107265.9|107215.9|107266|107216|107265|107215|7
1720808170000|2024-07-12 18:16:10|107265.8|107215.8|107265|107215|107266|107216|107265|107215|6
1720808180000|2024-07-12 18:16:20|107265.1|107215.1|107262.3|107212.3|107265.3|107215.3|107262.3|107212.3|13
1720808190000|2024-07-12 18:16:30|107262.4|107212.4|107262.2|107212.2|107262.4|107212.4|107262.2|107212.2|2
1720808200000|2024-07-12 18:16:40|107262|107212|107261.8|107211.8|107262|107212|107261.3|107211.3|8
1720808210000|2024-07-12 18:16:50|107261.6|107211.6|107259.2|107209.2|107261.6|107211.6|107259.2|107209.2|12
1720808220000|2024-07-12 18:17:00|107259.5|107209.5|107260.4|107210.4|107260.4|107210.4|107259.4|107209.4|6
1720808230000|2024-07-12 18:17:10|107260.3|107210.3|107259|107209|107260.3|107210.3|107259|107209|8
1720808240000|2024-07-12 18:17:20|107258.7|107208.7|107257.5|107207.5|107259.1|107209.1|107257.5|107207.5|15
1720808250000|2024-07-12 18:17:30|107257.7|107207.7|107257.1|107207.1|107257.7|107207.7|107256|107206|17
1720808260000|2024-07-12 18:17:40|107257.5|107207.5|107257.3|107207.3|107257.5|107207.5|107257.2|107207.2|4
1720808270000|2024-07-12 18:17:50|107257|107207|107257.4|107207.4|107257.4|107207.4|107256.7|107206.7|8
1720808280000|2024-07-12 18:18:00|107257.6|107207.6|107256.9|107206.9|107257.8|107207.8|107256.9|107206.9|7
1720808290000|2024-07-12 18:18:10|107256.7|107206.7|107254.7|107204.7|107256.7|107206.7|107254.7|107204.7|15
1720808300000|2024-07-12 18:18:20|107254.9|107204.9|107257.5|107207.5|107257.5|107207.5|107254.9|107204.9|12
1720808310000|2024-07-12 18:18:30|107257.4|107207.4|107255.4|107205.4|107257.6|107207.6|107255.4|107205.4|16
1720808320000|2024-07-12 18:18:40|107255.1|107205.1|107255.2|107205.2|107255.2|107205.2|107254.7|107204.7|6
1720808330000|2024-07-12 18:18:50|107255.3|107205.3|107256.7|107206.7|107257|107207|107255.2|107205.2|11
1720808340000|2024-07-12 18:19:00|107256.8|107206.8|107257|107207|107257|107207|107256.8|107206.8|3
1720808350000|2024-07-12 18:19:10|107256.9|107206.9|107257|107207|107257|107207|107256.8|107206.8|5
1720808360000|2024-07-12 18:19:20|107257.3|107207.3|107257.6|107207.6|107257.9|107207.9|107257.3|107207.3|4
1720808370000|2024-07-12 18:19:30|107257.4|107207.4|107258.1|107208.1|107258.1|107208.1|107257.4|107207.4|3
1720808380000|2024-07-12 18:19:40|107257.3|107207.3|107256.9|107206.9|107257.3|107207.3|107256.8|107206.8|5
1720808390000|2024-07-12 18:19:50|107257.2|107207.2|107257.7|107207.7|107257.7|107207.7|107257.2|107207.2|3
1720808400000|2024-07-12 18:20:00|107258.1|107208.1|107256.4|107206.4|107258.2|107208.2|107256.4|107206.4|7
1720808410000|2024-07-12 18:20:10|107256.1|107206.1|107256.5|107206.5|107257.3|107207.3|107256|107206|9
1720808420000|2024-07-12 18:20:20|107256.4|107206.4|107253.8|107203.8|107256.6|107206.6|107253.8|107203.8|13
1720808430000|2024-07-12 18:20:30|107253.7|107203.7|107256.1|107206.1|107256.1|107206.1|107253.7|107203.7|8
1720808440000|2024-07-12 18:20:40|107255.9|107205.9|107255.5|107205.5|107256.1|107206.1|107255.5|107205.5|4
1720808450000|2024-07-12 18:20:50|107255.4|107205.4|107255.7|107205.7|107256|107206|107254.1|107204.1|10
1720808460000|2024-07-12 18:21:00|107256|107206|107256.3|107206.3|107256.3|107206.3|107256|107206|2
1720808470000|2024-07-12 18:21:10|107256.2|107206.2|107256.2|107206.2|107256.2|107206.2|107256.2|107206.2|1
1720808480000|2024-07-12 18:21:20|107256.1|107206.1|107258.9|107208.9|107259.9|107209.9|107256.1|107206.1|11
1720808490000|2024-07-12 18:21:30|107258.8|107208.8|107259.4|107209.4|107259.4|107209.4|107258.3|107208.3|7
1720808500000|2024-07-12 18:21:40|107259.1|107209.1|107257.2|107207.2|107259.1|107209.1|107257|107207|6
1720808510000|2024-07-12 18:21:50|107257|107207|107256|107206|107257|107207|107255.9|107205.9|7
1720808520000|2024-07-12 18:22:00|107256.1|107206.1|107256.3|107206.3|107256.3|107206.3|107256.1|107206.1|5
1720808530000|2024-07-12 18:22:10|107257|107207|107261.5|107211.5|107261.5|107211.5|107257|107207|16
1720808540000|2024-07-12 18:22:20|107261.6|107211.6|107264.1|107214.1|107264.1|107214.1|107261.6|107211.6|5
1720808550000|2024-07-12 18:22:30|107264.9|107214.9|107264.4|107214.4|107267.7|107217.7|107264.4|107214.4|11
1720808560000|2024-07-12 18:22:40|107264.3|107214.3|107264.5|107214.5|107264.5|107214.5|107264.3|107214.3|2
1720808570000|2024-07-12 18:22:50|107264.3|107214.3|107260.9|107210.9|107264.5|107214.5|107260.9|107210.9|7
1720808580000|2024-07-12 18:23:00|107261.2|107211.2|107264|107214|107264|107214|107260.9|107210.9|9
1720808590000|2024-07-12 18:23:10|107263.5|107213.5|107265.7|107215.7|107265.7|107215.7|107262.1|107212.1|8
1720808600000|2024-07-12 18:23:20|107266.3|107216.3|107265.8|107215.8|107266.3|107216.3|107265.7|107215.7|6
1720808610000|2024-07-12 18:23:30|107265.4|107215.4|107264.1|107214.1|107265.4|107215.4|107262.5|107212.5|12
1720808620000|2024-07-12 18:23:40|107264.2|107214.2|107267.9|107217.9|107267.9|107217.9|107264|107214|11
1720808630000|2024-07-12 18:23:50|107268|107218|107267.7|107217.7|107268|107218|107267.4|107217.4|6
1720808640000|2024-07-12 18:24:00|107267.3|107217.3|107267.3|107217.3|107267.7|107217.7|107266.9|107216.9|9
1720808650000|2024-07-12 18:24:10|107267.4|107217.4|107274.5|107224.5|107274.5|107224.5|107267.4|107217.4|9
1720808660000|2024-07-12 18:24:20|107274.9|107224.9|107279.2|107229.2|107279.2|107229.2|107274.9|107224.9|10
1720808670000|2024-07-12 18:24:30|107279.7|107229.7|107280.4|107230.4|107281.9|107231.9|107279.7|107229.7|14
1720808680000|2024-07-12 18:24:40|107279.8|107229.8|107280.2|107230.2|107280.5|107230.5|107278.9|107228.9|14
1720808690000|2024-07-12 18:24:50|107280.4|107230.4|107284.9|107234.9|107285.1|107235.1|107280|107230|13
1720808700000|2024-07-12 18:25:00|107284.5|107234.5|107284.3|107234.3|107285.7|107235.7|107284.3|107234.3|9
1720808710000|2024-07-12 18:25:10|107284.1|107234.1|107284|107234|107284.1|107234.1|107284|107234|2
1720808720000|2024-07-12 18:25:20|107284.7|107234.7|107289.8|107239.8|107289.8|107239.8|107284.7|107234.7|11
1720808730000|2024-07-12 18:25:30|107289.3|107239.3|107289.8|107239.8|107289.8|107239.8|107289.3|107239.3|2
1720808740000|2024-07-12 18:25:40|107289.9|107239.9|107290.1|107240.1|107290.1|107240.1|107289.9|107239.9|2
1720808750000|2024-07-12 18:25:50|107290|107240|107289.3|107239.3|107290|107240|107289.3|107239.3|2
1720808760000|2024-07-12 18:26:00|107289.2|107239.2|107289.4|107239.4|107289.4|107239.4|107289.1|107239.1|3
1720808770000|2024-07-12 18:26:10|107288.8|107238.8|107288.8|107238.8|107288.8|107238.8|107288.8|107238.8|1
1720808780000|2024-07-12 18:26:20|107289|107239|107288.8|107238.8|107289|107239|107288.8|107238.8|2
1720808790000|2024-07-12 18:26:30|107288.9|107238.9|107295.6|107245.6|107295.6|107245.6|107288.7|107238.7|10
1720808800000|2024-07-12 18:26:40|107295.9|107245.9|107295.8|107245.8|107296.2|107246.2|107295.8|107245.8|6
1720808810000|2024-07-12 18:26:50|107295.7|107245.7|107295.1|107245.1|107295.8|107245.8|107295.1|107245.1|4
1720808820000|2024-07-12 18:27:00|107295.2|107245.2|107295.7|107245.7|107295.7|107245.7|107295.2|107245.2|2
1720808830000|2024-07-12 18:27:10|107295|107245|107293.1|107243.1|107295.6|107245.6|107293.1|107243.1|12
1720808840000|2024-07-12 18:27:20|107292.5|107242.5|107293.2|107243.2|107293.2|107243.2|107292.5|107242.5|4
1720808850000|2024-07-12 18:27:30|107292.7|107242.7|107290|107240|107292.7|107242.7|107289.3|107239.3|4
1720808860000|2024-07-12 18:27:40|107290.1|107240.1|107289.8|107239.8|107290.1|107240.1|107289.8|107239.8|2
1720808870000|2024-07-12 18:27:50|107289.9|107239.9|107286.7|107236.7|107290|107240|107286.7|107236.7|12
1720808880000|2024-07-12 18:28:00|107286.6|107236.6|107291.5|107241.5|107291.7|107241.7|107286.6|107236.6|9
1720808890000|2024-07-12 18:28:10|107292|107242|107292.4|107242.4|107292.9|107242.9|107292|107242|10
1720808900000|2024-07-12 18:28:20|107292.3|107242.3|107292.1|107242.1|107292.3|107242.3|107292.1|107242.1|2
1720808910000|2024-07-12 18:28:30|107292.4|107242.4|107292.3|107242.3|107292.4|107242.4|107291.9|107241.9|4
1720808920000|2024-07-12 18:28:40|107292.4|107242.4|107292.2|107242.2|107292.7|107242.7|107292.2|107242.2|4
1720808930000|2024-07-12 18:28:50|107292.6|107242.6|107293.1|107243.1|107293.1|107243.1|107292.6|107242.6|4
1720808940000|2024-07-12 18:29:00|107293|107243|107288.5|107238.5|107293|107243|107288.5|107238.5|9
1720808950000|2024-07-12 18:29:10|107289|107239|107288.3|107238.3|107289.5|107239.5|107288.3|107238.3|7
1720808960000|2024-07-12 18:29:20|107287.5|107237.5|107287.4|107237.4|107287.7|107237.7|107286.9|107236.9|8
1720808970000|2024-07-12 18:29:30|107287.5|107237.5|107287.7|107237.7|107287.8|107237.8|107287.5|107237.5|5
1720808980000|2024-07-12 18:29:40|107287.6|107237.6|107287.6|107237.6|107287.6|107237.6|107287.6|107237.6|1
1720808990000|2024-07-12 18:29:50|107287.7|107237.7|107288.6|107238.6|107288.6|107238.6|107287|107237|6
1720809000000|2024-07-12 18:30:00|107288.7|107238.7|107285.9|107235.9|107289.1|107239.1|107285.8|107235.8|14
1720809010000|2024-07-12 18:30:10|107285.7|107235.7|107287.5|107237.5|107287.5|107237.5|107285|107235|11
1720809020000|2024-07-12 18:30:20|107287.8|107237.8|107287.4|107237.4|107288|107238|107287.3|107237.3|6
1720809030000|2024-07-12 18:30:30|107288|107238|107288.4|107238.4|107288.4|107238.4|107288|107238|4
1720809040000|2024-07-12 18:30:40|107288.7|107238.7|107293.9|107243.9|107293.9|107243.9|107288.7|107238.7|9
1720809050000|2024-07-12 18:30:50|107293.3|107243.3|107291.3|107241.3|107293.3|107243.3|107291.3|107241.3|6
1720809060000|2024-07-12 18:31:00|107291.6|107241.6|107294.1|107244.1|107294.1|107244.1|107291.6|107241.6|5
1720809070000|2024-07-12 18:31:10|107293.5|107243.5|107293.3|107243.3|107293.9|107243.9|107293.3|107243.3|4
1720809080000|2024-07-12 18:31:20|107293.9|107243.9|107293.9|107243.9|107293.9|107243.9|107293.3|107243.3|5
1720809090000|2024-07-12 18:31:30|107293.8|107243.8|107292.8|107242.8|107294.1|107244.1|107292.3|107242.3|8
1720809100000|2024-07-12 18:31:40|107293.6|107243.6|107294.2|107244.2|107294.2|107244.2|107293.6|107243.6|4
1720809110000|2024-07-12 18:31:50|107293.5|107243.5|107294|107244|107294.2|107244.2|107293.4|107243.4|12
1720809120000|2024-07-12 18:32:00|107294.5|107244.5|107294|107244|107294.5|107244.5|107294|107244|3
1720809130000|2024-07-12 18:32:10|107294.5|107244.5|107294.6|107244.6|107294.6|107244.6|107294.5|107244.5|2
1720809140000|2024-07-12 18:32:20|107294.7|107244.7|107296.9|107246.9|107297.8|107247.8|107294.7|107244.7|10
1720809150000|2024-07-12 18:32:30|107296.8|107246.8|107296.9|107246.9|107296.9|107246.9|107296.8|107246.8|2
1720809160000|2024-07-12 18:32:40|107296.4|107246.4|107295.2|107245.2|107296.4|107246.4|107295.2|107245.2|5
1720809170000|2024-07-12 18:32:50|107295.7|107245.7|107296.4|107246.4|107296.4|107246.4|107295.2|107245.2|6
1720809180000|2024-07-12 18:33:00|107294.9|107244.9|107290.2|107240.2|107294.9|107244.9|107289.9|107239.9|15
1720809190000|2024-07-12 18:33:10|107290.4|107240.4|107290.4|107240.4|107290.7|107240.7|107290.1|107240.1|5
1720809200000|2024-07-12 18:33:20|107290.1|107240.1|107291|107241|107291|107241|107290.1|107240.1|4
1720809210000|2024-07-12 18:33:30|107291.3|107241.3|107290.6|107240.6|107291.3|107241.3|107289.4|107239.4|11
1720809220000|2024-07-12 18:33:40|107290.5|107240.5|107291|107241|107291|107241|107290.5|107240.5|2
1720809230000|2024-07-12 18:33:50|107290.9|107240.9|107290.9|107240.9|107290.9|107240.9|107290.9|107240.9|1
1720809240000|2024-07-12 18:34:00|107291|107241|107291.5|107241.5|107291.5|107241.5|107291|107241|2
1720809250000|2024-07-12 18:34:10|107291.4|107241.4|107290.6|107240.6|107291.5|107241.5|107290.6|107240.6|7
1720809260000|2024-07-12 18:34:20|107290.5|107240.5|107290.6|107240.6|107290.8|107240.8|107290.5|107240.5|3
1720809270000|2024-07-12 18:34:30|107290.8|107240.8|107287.8|107237.8|107290.9|107240.9|107287.8|107237.8|18
1720809280000|2024-07-12 18:34:40|107287.6|107237.6|107287|107237|107287.6|107237.6|107287|107237|4
1720809290000|2024-07-12 18:34:50|107286.9|107236.9|107283.4|107233.4|107286.9|107236.9|107283.4|107233.4|8
1720809300000|2024-07-12 18:35:00|107283.1|107233.1|107280.9|107230.9|107283.1|107233.1|107280.9|107230.9|7
1720809310000|2024-07-12 18:35:10|107280.7|107230.7|107279.8|107229.8|107281|107231|107279.8|107229.8|5
1720809320000|2024-07-12 18:35:20|107280|107230|107282.5|107232.5|107282.5|107232.5|107279.4|107229.4|9
1720809330000|2024-07-12 18:35:30|107282.6|107232.6|107282.8|107232.8|107282.9|107232.9|107282.6|107232.6|7
1720809340000|2024-07-12 18:35:40|107283.3|107233.3|107284|107234|107284.2|107234.2|107281.7|107231.7|7
1720809350000|2024-07-12 18:35:50|107284.1|107234.1|107282.1|107232.1|107284.1|107234.1|107282.1|107232.1|4
1720809360000|2024-07-12 18:36:00|107281.5|107231.5|107280.2|107230.2|107281.5|107231.5|107278.5|107228.5|19
1720809370000|2024-07-12 18:36:10|107278.9|107228.9|107278.7|107228.7|107279.2|107229.2|107278.7|107228.7|4
1720809380000|2024-07-12 18:36:20|107278.6|107228.6|107278.6|107228.6|107278.6|107228.6|107278.3|107228.3|3
1720809390000|2024-07-12 18:36:30|107278.7|107228.7|107278.8|107228.8|107278.8|107228.8|107278.6|107228.6|3
1720809400000|2024-07-12 18:36:40|107279.2|107229.2|107281.8|107231.8|107281.8|107231.8|107279.2|107229.2|5
1720809410000|2024-07-12 18:36:50|107282|107232|107282.2|107232.2|107282.2|107232.2|107280.3|107230.3|10
1720809420000|2024-07-12 18:37:00|107282.1|107232.1|107280.9|107230.9|107283.5|107233.5|107279.2|107229.2|14
1720809430000|2024-07-12 18:37:10|107279.2|107229.2|107278.9|107228.9|107279.2|107229.2|107278.7|107228.7|11
1720809440000|2024-07-12 18:37:20|107279.3|107229.3|107279.6|107229.6|107280.6|107230.6|107279.3|107229.3|13
1720809450000|2024-07-12 18:37:30|107279.7|107229.7|107278.3|107228.3|107282.3|107232.3|107278.3|107228.3|11
1720809460000|2024-07-12 18:37:40|107278.7|107228.7|107279.3|107229.3|107279.3|107229.3|107278.7|107228.7|3
1720809470000|2024-07-12 18:37:50|107280|107230|107279.9|107229.9|107280|107230|107279.9|107229.9|2
1720809480000|2024-07-12 18:38:00|107279.7|107229.7|107279|107229|107279.7|107229.7|107279|107229|6
1720809490000|2024-07-12 18:38:10|107278.5|107228.5|107277.7|107227.7|107278.5|107228.5|107277.7|107227.7|6
1720809500000|2024-07-12 18:38:20|107277.8|107227.8|107277.7|107227.7|107278|107228|107277.7|107227.7|6
1720809510000|2024-07-12 18:38:30|107276.3|107226.3|107275.1|107225.1|107276.4|107226.4|107275.1|107225.1|8
1720809520000|2024-07-12 18:38:40|107275|107225|107277.7|107227.7|107277.7|107227.7|107274.9|107224.9|5
1720809530000|2024-07-12 18:38:50|107277.9|107227.9|107279.8|107229.8|107279.8|107229.8|107276.4|107226.4|5
1720809540000|2024-07-12 18:39:00|107277.9|107227.9|107277.6|107227.6|107278.1|107228.1|107277.6|107227.6|5
1720809550000|2024-07-12 18:39:10|107277|107227|107275.6|107225.6|107277|107227|107275.6|107225.6|4
1720809560000|2024-07-12 18:39:20|107276.1|107226.1|107277|107227|107277|107227|107276.1|107226.1|3
1720809570000|2024-07-12 18:39:30|107276.9|107226.9|107276.8|107226.8|107277|107227|107276.8|107226.8|3
1720809580000|2024-07-12 18:39:40|107277|107227|107278|107228|107278|107228|107277|107227|4
1720809590000|2024-07-12 18:39:50|107277.4|107227.4|107277.3|107227.3|107277.4|107227.4|107277.3|107227.3|2
1720809600000|2024-07-12 18:40:00|107276.5|107226.5|107275.4|107225.4|107276.5|107226.5|107275.4|107225.4|4
1720809610000|2024-07-12 18:40:10|107276.1|107226.1|107279.8|107229.8|107279.8|107229.8|107276.1|107226.1|9
1720809620000|2024-07-12 18:40:20|107279.7|107229.7|107279.6|107229.6|107281.5|107231.5|107279.6|107229.6|14
1720809630000|2024-07-12 18:40:30|107279.4|107229.4|107276.2|107226.2|107279.4|107229.4|107274.5|107224.5|15
1720809640000|2024-07-12 18:40:40|107276.3|107226.3|107276.1|107226.1|107276.3|107226.3|107276.1|107226.1|2
1720809650000|2024-07-12 18:40:50|107276|107226|107273.6|107223.6|107276|107226|107273.5|107223.5|11
1720809660000|2024-07-12 18:41:00|107273.8|107223.8|107273.5|107223.5|107274|107224|107273.3|107223.3|7
1720809670000|2024-07-12 18:41:10|107273.6|107223.6|107273.6|107223.6|107273.6|107223.6|107273.6|107223.6|1
1720809680000|2024-07-12 18:41:20|107273.9|107223.9|107274.4|107224.4|107274.7|107224.7|107273.9|107223.9|6
1720809690000|2024-07-12 18:41:30|107274.3|107224.3|107274.2|107224.2|107274.3|107224.3|107274.2|107224.2|2
1720809700000|2024-07-12 18:41:40|107274.1|107224.1|107276.4|107226.4|107276.4|107226.4|107274.1|107224.1|11
1720809710000|2024-07-12 18:41:50|107276.3|107226.3|107275.8|107225.8|107276.3|107226.3|107275.8|107225.8|3
1720809720000|2024-07-12 18:42:00|107276|107226|107276.1|107226.1|107276.1|107226.1|107276|107226|2
1720809730000|2024-07-12 18:42:10|107276.2|107226.2|107277.1|107227.1|107277.2|107227.2|107276.2|107226.2|4
1720809740000|2024-07-12 18:42:20|107277.4|107227.4|107277.2|107227.2|107277.4|107227.4|107277.2|107227.2|3
1720809750000|2024-07-12 18:42:30|107276.4|107226.4|107274.8|107224.8|107276.4|107226.4|107274.6|107224.6|3
1720809760000|2024-07-12 18:42:40|107274.7|107224.7|107276.1|107226.1|107276.1|107226.1|107274.6|107224.6|4
1720809770000|2024-07-12 18:42:50|107277.1|107227.1|107278.5|107228.5|107279.3|107229.3|107277.1|107227.1|14
1720809780000|2024-07-12 18:43:00|107278.4|107228.4|107278.8|107228.8|107278.9|107228.9|107278|107228|5
1720809790000|2024-07-12 18:43:10|107279.3|107229.3|107279.4|107229.4|107279.4|107229.4|107279.3|107229.3|2
1720809800000|2024-07-12 18:43:20|107279.5|107229.5|107279.5|107229.5|107279.5|107229.5|107279.3|107229.3|3
1720809810000|2024-07-12 18:43:30|107279.9|107229.9|107281.1|107231.1|107281.1|107231.1|107279.9|107229.9|3
1720809820000|2024-07-12 18:43:40|107281.2|107231.2|107281.4|107231.4|107281.4|107231.4|107281.2|107231.2|2
1720809830000|2024-07-12 18:43:50|107281.7|107231.7|107284.1|107234.1|107284.4|107234.4|107281.7|107231.7|8
1720809840000|2024-07-12 18:44:00|107283.8|107233.8|107282.6|107232.6|107283.8|107233.8|107282.6|107232.6|9
1720809850000|2024-07-12 18:44:10|107283.1|107233.1|107284.7|107234.7|107284.7|107234.7|107283.1|107233.1|10
1720809860000|2024-07-12 18:44:20|107284|107234|107283.9|107233.9|107284.8|107234.8|107283.9|107233.9|6
1720809870000|2024-07-12 18:44:30|107283.8|107233.8|107283.8|107233.8|107283.8|107233.8|107283.2|107233.2|7
1720809880000|2024-07-12 18:44:40|107284|107234|107284|107234|107284|107234|107284|107234|1
1720809890000|2024-07-12 18:44:50|107284.3|107234.3|107285.6|107235.6|107286.2|107236.2|107284.3|107234.3|13
1720809900000|2024-07-12 18:45:00|107285.5|107235.5|107279.9|107229.9|107285.5|107235.5|107279.9|107229.9|9
1720809910000|2024-07-12 18:45:10|107278.8|107228.8|107277.9|107227.9|107278.8|107228.8|107277.5|107227.5|6
1720809930000|2024-07-12 18:45:30|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|1
1720809940000|2024-07-12 18:45:40|107279.2|107229.2|107273.1|107223.1|107279.2|107229.2|107273.1|107223.1|16
1720809950000|2024-07-12 18:45:50|107273.2|107223.2|107273.2|107223.2|107274|107224|107273.1|107223.1|8
1720809960000|2024-07-12 18:46:00|107273.1|107223.1|107272.1|107222.1|107273.1|107223.1|107272|107222|5
1720809970000|2024-07-12 18:46:10|107272|107222|107272|107222|107272|107222|107272|107222|1
1720809980000|2024-07-12 18:46:20|107271.9|107221.9|107272.7|107222.7|107272.7|107222.7|107271.8|107221.8|4
1720809990000|2024-07-12 18:46:30|107273.2|107223.2|107266.9|107216.9|107273.2|107223.2|107266.7|107216.7|14
1720810000000|2024-07-12 18:46:40|107266.8|107216.8|107267|107217|107267.1|107217.1|107266.8|107216.8|6
1720810010000|2024-07-12 18:46:50|107267.5|107217.5|107268.4|107218.4|107268.4|107218.4|107267.5|107217.5|4
1720810020000|2024-07-12 18:47:00|107267.9|107217.9|107267.7|107217.7|107267.9|107217.9|107266.8|107216.8|8
1720810030000|2024-07-12 18:47:10|107267.9|107217.9|107268.3|107218.3|107268.3|107218.3|107267.9|107217.9|2
1720810040000|2024-07-12 18:47:20|107268.2|107218.2|107268.4|107218.4|107268.4|107218.4|107268.2|107218.2|2
1720810070000|2024-07-12 18:47:50|107268.7|107218.7|107269|107219|107269|107219|107268.6|107218.6|4
1720810080000|2024-07-12 18:48:00|107269.1|107219.1|107268.8|107218.8|107269.1|107219.1|107268.8|107218.8|3
1720810090000|2024-07-12 18:48:10|107268.9|107218.9|107268.8|107218.8|107268.9|107218.9|107268.8|107218.8|2
1720810100000|2024-07-12 18:48:20|107268.9|107218.9|107268.8|107218.8|107269.1|107219.1|107268.6|107218.6|5
1720810110000|2024-07-12 18:48:30|107269|107219|107269|107219|107269|107219|107269|107219|1
1720810120000|2024-07-12 18:48:40|107268.9|107218.9|107267.3|107217.3|107269|107219|107267.3|107217.3|4
1720810130000|2024-07-12 18:48:50|107267.2|107217.2|107267.9|107217.9|107267.9|107217.9|107266.9|107216.9|5
1720810140000|2024-07-12 18:49:00|107268.3|107218.3|107268.8|107218.8|107268.8|107218.8|107268.3|107218.3|2
1720810150000|2024-07-12 18:49:10|107268.6|107218.6|107270.3|107220.3|107270.3|107220.3|107268.5|107218.5|7
1720810160000|2024-07-12 18:49:20|107270.2|107220.2|107270.1|107220.1|107270.2|107220.2|107270.1|107220.1|2
1720810170000|2024-07-12 18:49:30|107270.2|107220.2|107270.9|107220.9|107270.9|107220.9|107270.2|107220.2|4
1720810180000|2024-07-12 18:49:40|107270.7|107220.7|107270.5|107220.5|107270.7|107220.7|107270.5|107220.5|3
1720810190000|2024-07-12 18:49:50|107270.4|107220.4|107270.1|107220.1|107270.4|107220.4|107270.1|107220.1|2
1720810200000|2024-07-12 18:50:00|107270.2|107220.2|107270.4|107220.4|107270.4|107220.4|107270.1|107220.1|4
1720810210000|2024-07-12 18:50:10|107270.5|107220.5|107270.8|107220.8|107270.8|107220.8|107270.5|107220.5|5
1720810220000|2024-07-12 18:50:20|107270.7|107220.7|107271.2|107221.2|107271.2|107221.2|107270.7|107220.7|2
1720810230000|2024-07-12 18:50:30|107271|107221|107270.3|107220.3|107271|107221|107270.3|107220.3|4
1720810240000|2024-07-12 18:50:40|107270.1|107220.1|107265.7|107215.7|107270.1|107220.1|107265.7|107215.7|5
1720810250000|2024-07-12 18:50:50|107265.5|107215.5|107265.8|107215.8|107265.8|107215.8|107265.5|107215.5|5
1720810260000|2024-07-12 18:51:00|107265.9|107215.9|107263|107213|107265.9|107215.9|107263|107213|8
1720810270000|2024-07-12 18:51:10|107263.1|107213.1|107264.5|107214.5|107264.5|107214.5|107263.1|107213.1|4
1720810280000|2024-07-12 18:51:20|107264.6|107214.6|107264|107214|107264.6|107214.6|107264|107214|4
1720810290000|2024-07-12 18:51:30|107264.4|107214.4|107269.5|107219.5|107269.5|107219.5|107264.4|107214.4|8
1720810300000|2024-07-12 18:51:40|107269.9|107219.9|107269.6|107219.6|107270|107220|107269.6|107219.6|5
1720810310000|2024-07-12 18:51:50|107269.8|107219.8|107269.7|107219.7|107269.8|107219.8|107269.6|107219.6|3
1720810320000|2024-07-12 18:52:00|107269.8|107219.8|107269.8|107219.8|107269.9|107219.9|107269.8|107219.8|3
1720810330000|2024-07-12 18:52:10|107269.9|107219.9|107269.1|107219.1|107270.1|107220.1|107269.1|107219.1|5
1720810340000|2024-07-12 18:52:20|107269|107219|107269|107219|107269|107219|107269|107219|1
1720810350000|2024-07-12 18:52:30|107269.4|107219.4|107268.5|107218.5|107269.4|107219.4|107268.5|107218.5|4
1720810360000|2024-07-12 18:52:40|107268.4|107218.4|107267.5|107217.5|107268.5|107218.5|107267.5|107217.5|5
1720810370000|2024-07-12 18:52:50|107267.6|107217.6|107268|107218|107268.5|107218.5|107267.6|107217.6|6
1720810380000|2024-07-12 18:53:00|107267.9|107217.9|107268.5|107218.5|107269.1|107219.1|107267.9|107217.9|10
1720810390000|2024-07-12 18:53:10|107268.9|107218.9|107268|107218|107269|107219|107267.6|107217.6|7
1720810400000|2024-07-12 18:53:20|107268.1|107218.1|107268.5|107218.5|107268.5|107218.5|107268.1|107218.1|4
1720810410000|2024-07-12 18:53:30|107268.4|107218.4|107262.9|107212.9|107268.4|107218.4|107262.9|107212.9|14
1720810420000|2024-07-12 18:53:40|107263.1|107213.1|107263|107213|107263.4|107213.4|107263|107213|6
1720810430000|2024-07-12 18:53:50|107262.8|107212.8|107263.3|107213.3|107263.3|107213.3|107262.8|107212.8|6
1720810440000|2024-07-12 18:54:00|107264.5|107214.5|107264.5|107214.5|107264.5|107214.5|107264.5|107214.5|1
1720810450000|2024-07-12 18:54:10|107264.4|107214.4|107264.4|107214.4|107264.4|107214.4|107264.4|107214.4|1
1720810460000|2024-07-12 18:54:20|107264.5|107214.5|107264.4|107214.4|107264.5|107214.5|107264.2|107214.2|3
1720810470000|2024-07-12 18:54:30|107264.5|107214.5|107265.3|107215.3|107265.7|107215.7|107263.9|107213.9|11
1720810480000|2024-07-12 18:54:40|107264.8|107214.8|107264.2|107214.2|107264.8|107214.8|107263.7|107213.7|8
1720810490000|2024-07-12 18:54:50|107263.7|107213.7|107264.4|107214.4|107264.4|107214.4|107263.7|107213.7|7
1720810500000|2024-07-12 18:55:00|107263.9|107213.9|107262.9|107212.9|107264.7|107214.7|107262.2|107212.2|13
1720810510000|2024-07-12 18:55:10|107262.8|107212.8|107262.7|107212.7|107262.8|107212.8|107262.7|107212.7|2
1720810520000|2024-07-12 18:55:20|107263.3|107213.3|107263.3|107213.3|107263.3|107213.3|107263.3|107213.3|1
1720810530000|2024-07-12 18:55:30|107263.8|107213.8|107263.4|107213.4|107263.8|107213.8|107263.3|107213.3|5
1720810540000|2024-07-12 18:55:40|107263.1|107213.1|107262.5|107212.5|107263.1|107213.1|107262.2|107212.2|5
1720810550000|2024-07-12 18:55:50|107262.6|107212.6|107262.6|107212.6|107262.6|107212.6|107262.6|107212.6|1
1720810560000|2024-07-12 18:56:00|107262.5|107212.5|107262|107212|107262.9|107212.9|107261.8|107211.8|5
1720810570000|2024-07-12 18:56:10|107261.9|107211.9|107261.9|107211.9|107262.3|107212.3|107261.7|107211.7|12
1720810580000|2024-07-12 18:56:20|107262.4|107212.4|107262.1|107212.1|107262.6|107212.6|107261.9|107211.9|20
1720810590000|2024-07-12 18:56:30|107262|107212|107261.9|107211.9|107262.4|107212.4|107261.8|107211.8|10
1720810600000|2024-07-12 18:56:40|107262.2|107212.2|107255.2|107205.2|107262.2|107212.2|107255.2|107205.2|18
1720810610000|2024-07-12 18:56:50|107255|107205|107254.2|107204.2|107255.4|107205.4|107254.2|107204.2|9
1720810620000|2024-07-12 18:57:00|107254.6|107204.6|107254.6|107204.6|107254.6|107204.6|107254.6|107204.6|1
1720810630000|2024-07-12 18:57:10|107254.8|107204.8|107254.4|107204.4|107254.8|107204.8|107254.3|107204.3|4
1720810640000|2024-07-12 18:57:20|107254.6|107204.6|107254.6|107204.6|107255.1|107205.1|107254.6|107204.6|3
1720810650000|2024-07-12 18:57:30|107254.3|107204.3|107243.8|107193.8|107254.3|107204.3|107239.4|107189.4|34
1720810660000|2024-07-12 18:57:40|107243.5|107193.5|107244.3|107194.3|107245.2|107195.2|107243.4|107193.4|15
1720810670000|2024-07-12 18:57:50|107244.1|107194.1|107244.1|107194.1|107244.1|107194.1|107244.1|107194.1|1
1720810680000|2024-07-12 18:58:00|107243.9|107193.9|107238.3|107188.3|107243.9|107193.9|107238.1|107188.1|9
1720810690000|2024-07-12 18:58:10|107237.9|107187.9|107239.2|107189.2|107239.3|107189.3|107237.3|107187.3|18
1720810700000|2024-07-12 18:58:20|107238.7|107188.7|107240.1|107190.1|107240.7|107190.7|107236.7|107186.7|18
1720810710000|2024-07-12 18:58:30|107240.4|107190.4|107244|107194|107244|107194|107240.4|107190.4|29
1720810720000|2024-07-12 18:58:40|107244.4|107194.4|107245.6|107195.6|107245.6|107195.6|107244.4|107194.4|4
1720810730000|2024-07-12 18:58:50|107246.1|107196.1|107243|107193|107246.9|107196.9|107241.9|107191.9|17
1720810740000|2024-07-12 18:59:00|107242.8|107192.8|107241.1|107191.1|107243.2|107193.2|107241.1|107191.1|12
1720810750000|2024-07-12 18:59:10|107239|107189|107207.4|107157.4|107239|107189|107205.9|107155.9|48
1720810760000|2024-07-12 18:59:20|107207.2|107157.2|107206.4|107156.4|107209.1|107159.1|107204.9|107154.9|28
1720810770000|2024-07-12 18:59:30|107214.2|107164.2|107223|107173|107223|107173|107214.2|107164.2|27
1720810780000|2024-07-12 18:59:40|107223.1|107173.1|107235.7|107185.7|107235.7|107185.7|107223.1|107173.1|17
1720810790000|2024-07-12 18:59:50|107235.9|107185.9|107240.2|107190.2|107241.1|107191.1|107235.6|107185.6|25
1720810800000|2024-07-12 19:00:00|107240.8|107190.8|107243.4|107193.4|107243.4|107193.4|107239.8|107189.8|16
1720810810000|2024-07-12 19:00:10|107244.4|107194.4|107243.7|107193.7|107244.4|107194.4|107243.7|107193.7|5
1720810820000|2024-07-12 19:00:20|107243.9|107193.9|107244|107194|107244|107194|107243.7|107193.7|4
1720810830000|2024-07-12 19:00:30|107244.1|107194.1|107244.7|107194.7|107244.7|107194.7|107244|107194|4
1720810840000|2024-07-12 19:00:40|107244.6|107194.6|107245.1|107195.1|107245.1|107195.1|107244.6|107194.6|5
1720810850000|2024-07-12 19:00:50|107245.3|107195.3|107246|107196|107246.2|107196.2|107245.3|107195.3|4
1720810860000|2024-07-12 19:01:00|107245.8|107195.8|107244.8|107194.8|107245.8|107195.8|107244.8|107194.8|4
1720810870000|2024-07-12 19:01:10|107244.7|107194.7|107245.3|107195.3|107245.3|107195.3|107244.6|107194.6|5
1720810880000|2024-07-12 19:01:20|107245.1|107195.1|107245.2|107195.2|107245.2|107195.2|107245.1|107195.1|2
1720810890000|2024-07-12 19:01:30|107245|107195|107245.1|107195.1|107245.1|107195.1|107245|107195|4
1720810900000|2024-07-12 19:01:40|107245.3|107195.3|107245.7|107195.7|107245.7|107195.7|107245.3|107195.3|3
1720810910000|2024-07-12 19:01:50|107245.6|107195.6|107245.5|107195.5|107245.6|107195.6|107245.4|107195.4|3
1720810930000|2024-07-12 19:02:10|107245.3|107195.3|107245.1|107195.1|107245.3|107195.3|107245|107195|4
1720810940000|2024-07-12 19:02:20|107245|107195|107244.9|107194.9|107245.2|107195.2|107244.9|107194.9|6
1720810950000|2024-07-12 19:02:30|107245|107195|107244.8|107194.8|107245|107195|107244.8|107194.8|2
1720810960000|2024-07-12 19:02:40|107244.7|107194.7|107244.4|107194.4|107244.7|107194.7|107244.4|107194.4|3
1720810970000|2024-07-12 19:02:50|107244.6|107194.6|107239.9|107189.9|107244.6|107194.6|107239.7|107189.7|12
1720810980000|2024-07-12 19:03:00|107240.1|107190.1|107239.9|107189.9|107240.1|107190.1|107239.9|107189.9|2
1720810990000|2024-07-12 19:03:10|107240|107190|107240.6|107190.6|107240.7|107190.7|107240|107190|8
1720811000000|2024-07-12 19:03:20|107240.7|107190.7|107240.8|107190.8|107241|107191|107240.7|107190.7|5
1720811010000|2024-07-12 19:03:30|107241.2|107191.2|107241|107191|107241.2|107191.2|107241|107191|2
1720811020000|2024-07-12 19:03:40|107241.3|107191.3|107241.5|107191.5|107241.8|107191.8|107241.2|107191.2|5
1720811030000|2024-07-12 19:03:50|107241.4|107191.4|107241.3|107191.3|107241.5|107191.5|107241.3|107191.3|3
1720811040000|2024-07-12 19:04:00|107241.8|107191.8|107247|107197|107247|107197|107241.8|107191.8|8
1720811050000|2024-07-12 19:04:10|107247.1|107197.1|107249.1|107199.1|107249.7|107199.7|107247.1|107197.1|5
1720811060000|2024-07-12 19:04:20|107249|107199|107248.4|107198.4|107249|107199|107248.1|107198.1|5
1720811080000|2024-07-12 19:04:40|107249.4|107199.4|107248.1|107198.1|107249.4|107199.4|107248.1|107198.1|8
1720811090000|2024-07-12 19:04:50|107248.5|107198.5|107248.5|107198.5|107248.8|107198.8|107248.4|107198.4|4
1720811100000|2024-07-12 19:05:00|107248.2|107198.2|107248.2|107198.2|107248.5|107198.5|107248|107198|7
1720811110000|2024-07-12 19:05:10|107248.1|107198.1|107248|107198|107248.1|107198.1|107248|107198|2
1720811120000|2024-07-12 19:05:20|107248.1|107198.1|107248|107198|107248.1|107198.1|107248|107198|2
1720811130000|2024-07-12 19:05:30|107248.1|107198.1|107249.7|107199.7|107250.7|107200.7|107248.1|107198.1|11
1720811140000|2024-07-12 19:05:40|107249.9|107199.9|107249.1|107199.1|107251.5|107201.5|107249.1|107199.1|7
1720811150000|2024-07-12 19:05:50|107250.1|107200.1|107249|107199|107250.2|107200.2|107249|107199|8
1720811160000|2024-07-12 19:06:00|107248.9|107198.9|107248.9|107198.9|107248.9|107198.9|107248.9|107198.9|1
1720811170000|2024-07-12 19:06:10|107249|107199|107249.3|107199.3|107249.3|107199.3|107248.9|107198.9|4
1720811180000|2024-07-12 19:06:20|107249.6|107199.6|107251.7|107201.7|107251.7|107201.7|107249.6|107199.6|9
1720811190000|2024-07-12 19:06:30|107252.1|107202.1|107256.8|107206.8|107256.8|107206.8|107252.1|107202.1|18
1720811210000|2024-07-12 19:06:50|107257.1|107207.1|107253|107203|107257.2|107207.2|107252.7|107202.7|9
1720811220000|2024-07-12 19:07:00|107252.7|107202.7|107266.5|107216.5|107267.1|107217.1|107250.2|107200.2|18
1720811230000|2024-07-12 19:07:10|107267.1|107217.1|107270.9|107220.9|107271|107221|107267.1|107217.1|11
1720811240000|2024-07-12 19:07:20|107270.3|107220.3|107269.8|107219.8|107270.3|107220.3|107269.7|107219.7|4
1720811250000|2024-07-12 19:07:30|107269.7|107219.7|107269.5|107219.5|107269.9|107219.9|107269.3|107219.3|7
1720811260000|2024-07-12 19:07:40|107269.2|107219.2|107274|107224|107276.7|107226.7|107269.1|107219.1|18
1720811270000|2024-07-12 19:07:50|107273.7|107223.7|107272.8|107222.8|107274.1|107224.1|107272.7|107222.7|16
1720811280000|2024-07-12 19:08:00|107272.5|107222.5|107271|107221|107273.1|107223.1|107271|107221|12
1720811290000|2024-07-12 19:08:10|107270.9|107220.9|107270.7|107220.7|107270.9|107220.9|107270.5|107220.5|5
1720811300000|2024-07-12 19:08:20|107271.1|107221.1|107274.8|107224.8|107274.9|107224.9|107271.1|107221.1|16
1720811310000|2024-07-12 19:08:30|107274.9|107224.9|107275.5|107225.5|107275.5|107225.5|107274.9|107224.9|3
1720811320000|2024-07-12 19:08:40|107275.4|107225.4|107275.3|107225.3|107275.5|107225.5|107275.3|107225.3|3
1720811330000|2024-07-12 19:08:50|107275.2|107225.2|107270.4|107220.4|107275.2|107225.2|107270.4|107220.4|6
1720811340000|2024-07-12 19:09:00|107270.3|107220.3|107270|107220|107270.3|107220.3|107270|107220|5
1720811360000|2024-07-12 19:09:20|107270.3|107220.3|107269.6|107219.6|107270.3|107220.3|107269.4|107219.4|7
1720811370000|2024-07-12 19:09:30|107269.7|107219.7|107267.3|107217.3|107269.9|107219.9|107267.1|107217.1|11
1720811380000|2024-07-12 19:09:40|107267.1|107217.1|107267.1|107217.1|107267.3|107217.3|107267|107217|5
1720811390000|2024-07-12 19:09:50|107267|107217|107267.1|107217.1|107267.1|107217.1|107267|107217|2
1720811400000|2024-07-12 19:10:00|107267.2|107217.2|107267.2|107217.2|107267.5|107217.5|107266.9|107216.9|7
1720811410000|2024-07-12 19:10:10|107266.8|107216.8|107266.5|107216.5|107266.8|107216.8|107266.5|107216.5|2
1720811420000|2024-07-12 19:10:20|107266.4|107216.4|107266.4|107216.4|107266.5|107216.5|107266.3|107216.3|4
1720811430000|2024-07-12 19:10:30|107266.7|107216.7|107266.7|107216.7|107266.7|107216.7|107266.7|107216.7|1
1720811440000|2024-07-12 19:10:40|107266.6|107216.6|107266.8|107216.8|107266.9|107216.9|107266.6|107216.6|3
1720811450000|2024-07-12 19:10:50|107266.2|107216.2|107267.1|107217.1|107267.1|107217.1|107266.2|107216.2|2
1720811460000|2024-07-12 19:11:00|107266.8|107216.8|107266.8|107216.8|107266.8|107216.8|107266.4|107216.4|6
1720811470000|2024-07-12 19:11:10|107266.5|107216.5|107261.8|107211.8|107266.5|107216.5|107261.8|107211.8|7
1720811480000|2024-07-12 19:11:20|107261.7|107211.7|107264.8|107214.8|107264.8|107214.8|107261.7|107211.7|12
1720811490000|2024-07-12 19:11:30|107264.7|107214.7|107265.4|107215.4|107265.4|107215.4|107264.4|107214.4|6
1720811510000|2024-07-12 19:11:50|107265.5|107215.5|107265.7|107215.7|107265.7|107215.7|107265.5|107215.5|2
1720811520000|2024-07-12 19:12:00|107265.9|107215.9|107269.1|107219.1|107269.4|107219.4|107265.9|107215.9|7
1720811530000|2024-07-12 19:12:10|107269|107219|107269.1|107219.1|107269.1|107219.1|107269|107219|2
1720811540000|2024-07-12 19:12:20|107268.8|107218.8|107269|107219|107269|107219|107268.8|107218.8|2
1720811550000|2024-07-12 19:12:30|107268.9|107218.9|107275.2|107225.2|107275.3|107225.3|107268.9|107218.9|21
1720811560000|2024-07-12 19:12:40|107275|107225|107271.6|107221.6|107275|107225|107271.6|107221.6|10
1720811570000|2024-07-12 19:12:50|107271.9|107221.9|107273.8|107223.8|107273.8|107223.8|107271.9|107221.9|6
1720811580000|2024-07-12 19:13:00|107273.7|107223.7|107272.1|107222.1|107273.7|107223.7|107272.1|107222.1|3
1720811590000|2024-07-12 19:13:10|107271.7|107221.7|107267.2|107217.2|107271.7|107221.7|107267.2|107217.2|18
1720811600000|2024-07-12 19:13:20|107268.9|107218.9|107270.3|107220.3|107270.3|107220.3|107267.4|107217.4|13
1720811610000|2024-07-12 19:13:30|107268.7|107218.7|107269.7|107219.7|107270.4|107220.4|107268.7|107218.7|4
1720811620000|2024-07-12 19:13:40|107269.9|107219.9|107266.9|107216.9|107269.9|107219.9|107266.9|107216.9|11
1720811630000|2024-07-12 19:13:50|107267.4|107217.4|107267.3|107217.3|107267.6|107217.6|107267.3|107217.3|4
1720811640000|2024-07-12 19:14:00|107267.4|107217.4|107267.3|107217.3|107267.4|107217.4|107267.3|107217.3|2
1720811650000|2024-07-12 19:14:10|107267.2|107217.2|107266.8|107216.8|107267.2|107217.2|107266.2|107216.2|10
1720811660000|2024-07-12 19:14:20|107266.7|107216.7|107264.5|107214.5|107266.7|107216.7|107264.5|107214.5|6
1720811670000|2024-07-12 19:14:30|107262.9|107212.9|107261|107211|107262.9|107212.9|107261|107211|7
1720811690000|2024-07-12 19:14:50|107260.9|107210.9|107260.6|107210.6|107260.9|107210.9|107260.6|107210.6|2
1720811700000|2024-07-12 19:15:00|107260.9|107210.9|107260.5|107210.5|107260.9|107210.9|107260.3|107210.3|4
1720811710000|2024-07-12 19:15:10|107260.4|107210.4|107261.3|107211.3|107263.9|107213.9|107260.4|107210.4|6
1720811720000|2024-07-12 19:15:20|107261.4|107211.4|107263.7|107213.7|107263.9|107213.9|107261.4|107211.4|6
1720811730000|2024-07-12 19:15:30|107263.9|107213.9|107264.2|107214.2|107264.2|107214.2|107263.9|107213.9|3
1720811740000|2024-07-12 19:15:40|107264.5|107214.5|107261.2|107211.2|107264.5|107214.5|107261.2|107211.2|8
1720811750000|2024-07-12 19:15:50|107260.9|107210.9|107260.9|107210.9|107260.9|107210.9|107260.6|107210.6|4
1720811760000|2024-07-12 19:16:00|107260.6|107210.6|107259.8|107209.8|107260.6|107210.6|107259.8|107209.8|4
1720811770000|2024-07-12 19:16:10|107259.7|107209.7|107259.6|107209.6|107259.7|107209.7|107259.6|107209.6|2
1720811780000|2024-07-12 19:16:20|107259.8|107209.8|107260.4|107210.4|107262.3|107212.3|107259.8|107209.8|10
1720811790000|2024-07-12 19:16:30|107260|107210|107260|107210|107260|107210|107260|107210|1
1720811800000|2024-07-12 19:16:40|107260.2|107210.2|107260.3|107210.3|107260.3|107210.3|107260.2|107210.2|4
1720811820000|2024-07-12 19:17:00|107260.9|107210.9|107260.4|107210.4|107261.1|107211.1|107260.3|107210.3|7
1720811830000|2024-07-12 19:17:10|107260.8|107210.8|107257.1|107207.1|107260.8|107210.8|107256.2|107206.2|17
1720811840000|2024-07-12 19:17:20|107258.1|107208.1|107260.1|107210.1|107260.1|107210.1|107258.1|107208.1|6
1720811850000|2024-07-12 19:17:30|107261|107211|107261.4|107211.4|107261.4|107211.4|107261|107211|3
1720811860000|2024-07-12 19:17:40|107261.5|107211.5|107259|107209|107261.5|107211.5|107258.8|107208.8|5
1720811870000|2024-07-12 19:17:50|107258.8|107208.8|107257|107207|107258.8|107208.8|107256.3|107206.3|8
1720811880000|2024-07-12 19:18:00|107257.3|107207.3|107257.6|107207.6|107257.6|107207.6|107257.3|107207.3|3
1720811890000|2024-07-12 19:18:10|107257.7|107207.7|107257.5|107207.5|107257.7|107207.7|107257.5|107207.5|2
1720811900000|2024-07-12 19:18:20|107257.6|107207.6|107257.6|107207.6|107257.6|107207.6|107257.6|107207.6|1
1720811910000|2024-07-12 19:18:30|107257.7|107207.7|107257.9|107207.9|107258.7|107208.7|107257.7|107207.7|4
1720811920000|2024-07-12 19:18:40|107257.8|107207.8|107257.8|107207.8|107257.9|107207.9|107257.7|107207.7|5
1720811930000|2024-07-12 19:18:50|107257.9|107207.9|107261|107211|107261|107211|107257.9|107207.9|7
1720811940000|2024-07-12 19:19:00|107261.3|107211.3|107261.1|107211.1|107261.3|107211.3|107261.1|107211.1|2
1720811950000|2024-07-12 19:19:10|107261.4|107211.4|107261.4|107211.4|107261.4|107211.4|107261.4|107211.4|1
1720811960000|2024-07-12 19:19:20|107261.3|107211.3|107260.1|107210.1|107261.3|107211.3|107260.1|107210.1|5
1720811970000|2024-07-12 19:19:30|107259.9|107209.9|107257.7|107207.7|107259.9|107209.9|107257.7|107207.7|8
1720811980000|2024-07-12 19:19:40|107257.6|107207.6|107257.3|107207.3|107257.6|107207.6|107257.3|107207.3|3
1720812000000|2024-07-12 19:20:00|107257.5|107207.5|107258.6|107208.6|107258.6|107208.6|107257.3|107207.3|4
1720812010000|2024-07-12 19:20:10|107257.7|107207.7|107257.6|107207.6|107257.7|107207.7|107257.6|107207.6|2
1720812020000|2024-07-12 19:20:20|107257.5|107207.5|107257.6|107207.6|107257.8|107207.8|107257.5|107207.5|3
1720812030000|2024-07-12 19:20:30|107257.7|107207.7|107257.9|107207.9|107257.9|107207.9|107257.6|107207.6|3
1720812040000|2024-07-12 19:20:40|107258.7|107208.7|107258.9|107208.9|107258.9|107208.9|107258.7|107208.7|2
1720812050000|2024-07-12 19:20:50|107258.8|107208.8|107258.8|107208.8|107258.8|107208.8|107258.8|107208.8|1
1720812060000|2024-07-12 19:21:00|107258.9|107208.9|107257.9|107207.9|107258.9|107208.9|107257.9|107207.9|5
1720812070000|2024-07-12 19:21:10|107257.7|107207.7|107258.4|107208.4|107258.8|107208.8|107257.7|107207.7|6
1720812080000|2024-07-12 19:21:20|107258.7|107208.7|107259.1|107209.1|107259.6|107209.6|107258.7|107208.7|7
1720812090000|2024-07-12 19:21:30|107259.2|107209.2|107259.2|107209.2|107259.5|107209.5|107258.6|107208.6|7
1720812100000|2024-07-12 19:21:40|107259.5|107209.5|107259.3|107209.3|107259.7|107209.7|107259.3|107209.3|3
1720812110000|2024-07-12 19:21:50|107259.2|107209.2|107257.5|107207.5|107259.5|107209.5|107257.5|107207.5|9
1720812120000|2024-07-12 19:22:00|107257.6|107207.6|107257.7|107207.7|107257.7|107207.7|107257.6|107207.6|2
1720812130000|2024-07-12 19:22:10|107257.6|107207.6|107257.7|107207.7|107257.7|107207.7|107257.6|107207.6|4
1720812140000|2024-07-12 19:22:20|107257.9|107207.9|107257.9|107207.9|107258.3|107208.3|107257.9|107207.9|5
1720812150000|2024-07-12 19:22:30|107258|107208|107258.8|107208.8|107258.8|107208.8|107258|107208|6
1720812160000|2024-07-12 19:22:40|107258.4|107208.4|107258.4|107208.4|107258.4|107208.4|107257.9|107207.9|7
1720812170000|2024-07-12 19:22:50|107258.2|107208.2|107258.3|107208.3|107258.3|107208.3|107258.2|107208.2|2
1720812180000|2024-07-12 19:23:00|107258.1|107208.1|107257.8|107207.8|107258.1|107208.1|107257.8|107207.8|5
1720812190000|2024-07-12 19:23:10|107257.7|107207.7|107258.1|107208.1|107258.1|107208.1|107257.7|107207.7|4
1720812200000|2024-07-12 19:23:20|107258.4|107208.4|107258.6|107208.6|107258.6|107208.6|107257.8|107207.8|6
1720812210000|2024-07-12 19:23:30|107258.4|107208.4|107251.9|107201.9|107258.4|107208.4|107251.9|107201.9|11
1720812220000|2024-07-12 19:23:40|107253.2|107203.2|107251.3|107201.3|107253.2|107203.2|107251|107201|13
1720812230000|2024-07-12 19:23:50|107251.1|107201.1|107250.8|107200.8|107251.1|107201.1|107250.7|107200.7|5
1720812240000|2024-07-12 19:24:00|107250.6|107200.6|107245.7|107195.7|107250.6|107200.6|107245.7|107195.7|12
1720812250000|2024-07-12 19:24:10|107245.5|107195.5|107244.8|107194.8|107245.5|107195.5|107244.5|107194.5|6
1720812260000|2024-07-12 19:24:20|107244.9|107194.9|107245.2|107195.2|107245.7|107195.7|107244.7|107194.7|7
1720812270000|2024-07-12 19:24:30|107244.6|107194.6|107242.4|107192.4|107244.6|107194.6|107241|107191|10
1720812280000|2024-07-12 19:24:40|107242.1|107192.1|107241.8|107191.8|107242.1|107192.1|107241.4|107191.4|5
1720812290000|2024-07-12 19:24:50|107241.3|107191.3|107238.8|107188.8|107241.3|107191.3|107238.1|107188.1|10
1720812300000|2024-07-12 19:25:00|107238.5|107188.5|107244.1|107194.1|107244.1|107194.1|107235.6|107185.6|13
1720812310000|2024-07-12 19:25:10|107244.2|107194.2|107241.6|107191.6|107245.8|107195.8|107241.6|107191.6|8
1720812320000|2024-07-12 19:25:20|107241.4|107191.4|107238.4|107188.4|107241.5|107191.5|107237.9|107187.9|12
1720812330000|2024-07-12 19:25:30|107238.5|107188.5|107234.5|107184.5|107238.5|107188.5|107234.3|107184.3|12
1720812340000|2024-07-12 19:25:40|107235.5|107185.5|107231.4|107181.4|107235.8|107185.8|107231.1|107181.1|16
1720812350000|2024-07-12 19:25:50|107231.6|107181.6|107228.1|107178.1|107232.1|107182.1|107228.1|107178.1|12
1720812360000|2024-07-12 19:26:00|107227.1|107177.1|107227.8|107177.8|107228.5|107178.5|107227.1|107177.1|10
1720812370000|2024-07-12 19:26:10|107227.4|107177.4|107226.3|107176.3|107228.3|107178.3|107225.5|107175.5|11
1720812380000|2024-07-12 19:26:20|107226.2|107176.2|107227.8|107177.8|107227.8|107177.8|107226.2|107176.2|7
1720812390000|2024-07-12 19:26:30|107228.4|107178.4|107236.9|107186.9|107237.3|107187.3|107228|107178|21
1720812400000|2024-07-12 19:26:40|107236.7|107186.7|107234.6|107184.6|107236.8|107186.8|107234.1|107184.1|18
1720812410000|2024-07-12 19:26:50|107234.4|107184.4|107233|107183|107235.3|107185.3|107233|107183|20
1720812420000|2024-07-12 19:27:00|107232.8|107182.8|107233.6|107183.6|107234.3|107184.3|107231.6|107181.6|15
1720812430000|2024-07-12 19:27:10|107233.5|107183.5|107232.8|107182.8|107233.9|107183.9|107232.7|107182.7|7
1720812440000|2024-07-12 19:27:20|107232.1|107182.1|107231.6|107181.6|107232.6|107182.6|107231.3|107181.3|14
1720812450000|2024-07-12 19:27:30|107231.5|107181.5|107229.4|107179.4|107231.5|107181.5|107229.2|107179.2|13
1720812460000|2024-07-12 19:27:40|107229|107179|107228.6|107178.6|107229.1|107179.1|107228.6|107178.6|5
1720812470000|2024-07-12 19:27:50|107229|107179|107230.3|107180.3|107230.3|107180.3|107229|107179|6
1720812480000|2024-07-12 19:28:00|107230|107180|107228.1|107178.1|107233.5|107183.5|107228|107178|22
1720812490000|2024-07-12 19:28:10|107228.3|107178.3|107230.9|107180.9|107230.9|107180.9|107228.3|107178.3|7
1720812500000|2024-07-12 19:28:20|107230.5|107180.5|107227.9|107177.9|107230.5|107180.5|107227.9|107177.9|5
1720812510000|2024-07-12 19:28:30|107228.1|107178.1|107228|107178|107228.1|107178.1|107228|107178|2
1720812520000|2024-07-12 19:28:40|107228.5|107178.5|107228.5|107178.5|107228.5|107178.5|107228.5|107178.5|1
1720812530000|2024-07-12 19:28:50|107228.6|107178.6|107229.9|107179.9|107229.9|107179.9|107228.6|107178.6|7
1720812540000|2024-07-12 19:29:00|107229.7|107179.7|107228|107178|107229.9|107179.9|107228|107178|8
1720812550000|2024-07-12 19:29:10|107228.2|107178.2|107228.9|107178.9|107228.9|107178.9|107228.2|107178.2|3
1720812560000|2024-07-12 19:29:20|107229|107179|107228.3|107178.3|107229|107179|107228.3|107178.3|9
1720812570000|2024-07-12 19:29:30|107228|107178|107228.4|107178.4|107228.4|107178.4|107228|107178|3
1720812580000|2024-07-12 19:29:40|107228.8|107178.8|107232.3|107182.3|107232.6|107182.6|107228.8|107178.8|6
1720812590000|2024-07-12 19:29:50|107232.2|107182.2|107232.1|107182.1|107232.4|107182.4|107231.6|107181.6|7
1720812600000|2024-07-12 19:30:00|107232|107182|107234.4|107184.4|107235.8|107185.8|107232|107182|16
1720812610000|2024-07-12 19:30:10|107234.5|107184.5|107236.4|107186.4|107237|107187|107234.1|107184.1|13
1720812620000|2024-07-12 19:30:20|107236.7|107186.7|107236.7|107186.7|107236.7|107186.7|107235.8|107185.8|11
1720812630000|2024-07-12 19:30:30|107237.1|107187.1|107237.8|107187.8|107238.2|107188.2|107237.1|107187.1|11
1720812640000|2024-07-12 19:30:40|107237.7|107187.7|107239.7|107189.7|107240.1|107190.1|107237.6|107187.6|12
1720812650000|2024-07-12 19:30:50|107239.6|107189.6|107240.6|107190.6|107240.6|107190.6|107239.5|107189.5|12
1720812660000|2024-07-12 19:31:00|107240.7|107190.7|107247.5|107197.5|107247.5|107197.5|107240.7|107190.7|21
1720812670000|2024-07-12 19:31:10|107248.1|107198.1|107251.7|107201.7|107251.7|107201.7|107248.1|107198.1|14
1720812680000|2024-07-12 19:31:20|107252.1|107202.1|107256.8|107206.8|107256.8|107206.8|107252.1|107202.1|13
1720812690000|2024-07-12 19:31:30|107257.1|107207.1|107254.2|107204.2|107258.4|107208.4|107254.2|107204.2|10
1720812700000|2024-07-12 19:31:40|107254|107204|107247.8|107197.8|107254|107204|107247.8|107197.8|18
1720812710000|2024-07-12 19:31:50|107247.7|107197.7|107248|107198|107248|107198|107247.6|107197.6|5
1720812720000|2024-07-12 19:32:00|107247.7|107197.7|107252.2|107202.2|107252.2|107202.2|107245.9|107195.9|16
1720812730000|2024-07-12 19:32:10|107251.4|107201.4|107252|107202|107252.2|107202.2|107251.4|107201.4|4
1720812740000|2024-07-12 19:32:20|107252.3|107202.3|107255.3|107205.3|107255.7|107205.7|107252|107202|13
1720812750000|2024-07-12 19:32:30|107255.6|107205.6|107255.9|107205.9|107255.9|107205.9|107255.6|107205.6|3
1720812760000|2024-07-12 19:32:40|107256|107206|107252.6|107202.6|107257|107207|107252.5|107202.5|10
1720812770000|2024-07-12 19:32:50|107252.5|107202.5|107252.5|107202.5|107252.5|107202.5|107252.3|107202.3|5
1720812780000|2024-07-12 19:33:00|107252.2|107202.2|107251.5|107201.5|107252.2|107202.2|107251.1|107201.1|7
1720812790000|2024-07-12 19:33:10|107251.6|107201.6|107250.9|107200.9|107252.7|107202.7|107250.9|107200.9|8
1720812800000|2024-07-12 19:33:20|107250.8|107200.8|107250.7|107200.7|107250.8|107200.8|107250.7|107200.7|2
1720812810000|2024-07-12 19:33:30|107250.8|107200.8|107250.8|107200.8|107250.8|107200.8|107250.8|107200.8|1
1720812820000|2024-07-12 19:33:40|107250.7|107200.7|107251.8|107201.8|107251.8|107201.8|107250.7|107200.7|5
1720812830000|2024-07-12 19:33:50|107248.5|107198.5|107246.1|107196.1|107248.5|107198.5|107245.8|107195.8|10
1720812840000|2024-07-12 19:34:00|107246.3|107196.3|107246.3|107196.3|107246.4|107196.4|107246|107196|5
1720812850000|2024-07-12 19:34:10|107246.2|107196.2|107242.2|107192.2|107246.2|107196.2|107242.2|107192.2|10
1720812860000|2024-07-12 19:34:20|107242.5|107192.5|107240.8|107190.8|107242.7|107192.7|107240|107190|14
1720812870000|2024-07-12 19:34:30|107240.5|107190.5|107240.7|107190.7|107240.9|107190.9|107240.5|107190.5|5
1720812880000|2024-07-12 19:34:40|107240.6|107190.6|107239.8|107189.8|107241.2|107191.2|107239.8|107189.8|6
1720812890000|2024-07-12 19:34:50|107239.5|107189.5|107239.3|107189.3|107239.7|107189.7|107239.3|107189.3|5
1720812900000|2024-07-12 19:35:00|107239.8|107189.8|107243|107193|107243.1|107193.1|107239.8|107189.8|12
1720812910000|2024-07-12 19:35:10|107242.8|107192.8|107244|107194|107244.2|107194.2|107241.8|107191.8|14
1720812920000|2024-07-12 19:35:20|107244.2|107194.2|107243|107193|107244.4|107194.4|107243|107193|7
1720812930000|2024-07-12 19:35:30|107243.2|107193.2|107246.3|107196.3|107246.3|107196.3|107243.2|107193.2|8
1720812940000|2024-07-12 19:35:40|107246.6|107196.6|107246.3|107196.3|107247.3|107197.3|107246.3|107196.3|8
1720812950000|2024-07-12 19:35:50|107245.8|107195.8|107243|107193|107245.8|107195.8|107243|107193|11
1720812960000|2024-07-12 19:36:00|107242.9|107192.9|107243.5|107193.5|107243.7|107193.7|107242.9|107192.9|6
1720812970000|2024-07-12 19:36:10|107243.4|107193.4|107245.3|107195.3|107245.3|107195.3|107243.4|107193.4|9
1720812980000|2024-07-12 19:36:20|107246|107196|107245.6|107195.6|107246.7|107196.7|107245.6|107195.6|4
1720812990000|2024-07-12 19:36:30|107245.5|107195.5|107244.3|107194.3|107245.7|107195.7|107243.6|107193.6|16
1720813000000|2024-07-12 19:36:40|107244.4|107194.4|107244.9|107194.9|107244.9|107194.9|107244.3|107194.3|4
1720813010000|2024-07-12 19:36:50|107245.5|107195.5|107249.5|107199.5|107249.5|107199.5|107245.5|107195.5|11
1720813020000|2024-07-12 19:37:00|107249.2|107199.2|107249.8|107199.8|107249.8|107199.8|107248.6|107198.6|7
1720813030000|2024-07-12 19:37:10|107249.6|107199.6|107250|107200|107250.5|107200.5|107249.6|107199.6|8
1720813040000|2024-07-12 19:37:20|107249.9|107199.9|107248.9|107198.9|107249.9|107199.9|107248.9|107198.9|5
1720813050000|2024-07-12 19:37:30|107248.8|107198.8|107246.8|107196.8|107249.3|107199.3|107246.8|107196.8|8
1720813060000|2024-07-12 19:37:40|107247.2|107197.2|107253.1|107203.1|107253.1|107203.1|107247.2|107197.2|11
1720813070000|2024-07-12 19:37:50|107252.9|107202.9|107249.2|107199.2|107253|107203|107249.2|107199.2|5
1720813080000|2024-07-12 19:38:00|107249.7|107199.7|107252.5|107202.5|107252.5|107202.5|107249.2|107199.2|11
1720813090000|2024-07-12 19:38:10|107252.7|107202.7|107246.6|107196.6|107252.7|107202.7|107246.4|107196.4|15
1720813100000|2024-07-12 19:38:20|107246.3|107196.3|107245|107195|107246.3|107196.3|107243.6|107193.6|18
1720813110000|2024-07-12 19:38:30|107244.8|107194.8|107244.4|107194.4|107244.8|107194.8|107243.5|107193.5|6
1720813120000|2024-07-12 19:38:40|107244.2|107194.2|107243.7|107193.7|107244.7|107194.7|107243.1|107193.1|7
1720813130000|2024-07-12 19:38:50|107242.8|107192.8|107242.1|107192.1|107243.9|107193.9|107240.4|107190.4|24
1720813140000|2024-07-12 19:39:00|107242.9|107192.9|107243.1|107193.1|107243.1|107193.1|107242.6|107192.6|7
1720813150000|2024-07-12 19:39:10|107242.8|107192.8|107244.7|107194.7|107245.8|107195.8|107242|107192|15
1720813160000|2024-07-12 19:39:20|107245.4|107195.4|107245.9|107195.9|107247.1|107197.1|107245|107195|15
1720813170000|2024-07-12 19:39:30|107246.1|107196.1|107247.3|107197.3|107247.6|107197.6|107245.1|107195.1|10
1720813180000|2024-07-12 19:39:40|107247|107197|107245.6|107195.6|107247|107197|107245.6|107195.6|12
1720813190000|2024-07-12 19:39:50|107245.4|107195.4|107246.3|107196.3|107246.3|107196.3|107245.4|107195.4|5
1720813200000|2024-07-12 19:40:00|107246.2|107196.2|107252|107202|107252|107202|107246.2|107196.2|12
1720813210000|2024-07-12 19:40:10|107252.5|107202.5|107251.6|107201.6|107252.7|107202.7|107251.3|107201.3|14
1720813220000|2024-07-12 19:40:20|107251.9|107201.9|107252.1|107202.1|107254.2|107204.2|107251.9|107201.9|16
1720813230000|2024-07-12 19:40:30|107252.2|107202.2|107253.6|107203.6|107253.7|107203.7|107252.2|107202.2|9
1720813240000|2024-07-12 19:40:40|107253.8|107203.8|107254|107204|107254.9|107204.9|107253.8|107203.8|5
1720813250000|2024-07-12 19:40:50|107253.3|107203.3|107249.7|107199.7|107253.3|107203.3|107249.7|107199.7|10
1720813260000|2024-07-12 19:41:00|107248.4|107198.4|107249.1|107199.1|107250.1|107200.1|107248.4|107198.4|12
1720813270000|2024-07-12 19:41:10|107248.8|107198.8|107245|107195|107248.8|107198.8|107243.6|107193.6|16
1720813280000|2024-07-12 19:41:20|107244.6|107194.6|107243.7|107193.7|107245.7|107195.7|107243.7|107193.7|13
1720813290000|2024-07-12 19:41:30|107243.5|107193.5|107243.1|107193.1|107245.4|107195.4|107243.1|107193.1|13
1720813300000|2024-07-12 19:41:40|107242.8|107192.8|107242|107192|107242.8|107192.8|107242|107192|8
1720813310000|2024-07-12 19:41:50|107241.4|107191.4|107241.4|107191.4|107241.4|107191.4|107240|107190|12
1720813320000|2024-07-12 19:42:00|107240.6|107190.6|107240.9|107190.9|107241.7|107191.7|107240.6|107190.6|9
1720813330000|2024-07-12 19:42:10|107241.4|107191.4|107241.4|107191.4|107241.4|107191.4|107241.4|107191.4|1
1720813340000|2024-07-12 19:42:20|107244|107194|107246.2|107196.2|107246.2|107196.2|107244|107194|4
1720813350000|2024-07-12 19:42:30|107246.1|107196.1|107247.3|107197.3|107247.5|107197.5|107246.1|107196.1|10
1720813360000|2024-07-12 19:42:40|107247.5|107197.5|107247.9|107197.9|107248.1|107198.1|107247.3|107197.3|11
1720813370000|2024-07-12 19:42:50|107247.6|107197.6|107248.3|107198.3|107249.3|107199.3|107247.2|107197.2|11
1720813380000|2024-07-12 19:43:00|107248.6|107198.6|107249.4|107199.4|107249.4|107199.4|107248.6|107198.6|6
1720813390000|2024-07-12 19:43:10|107249.6|107199.6|107249.2|107199.2|107249.6|107199.6|107248.9|107198.9|6
1720813400000|2024-07-12 19:43:20|107249.3|107199.3|107251.6|107201.6|107251.6|107201.6|107249.3|107199.3|14
1720813410000|2024-07-12 19:43:30|107251.9|107201.9|107256.9|107206.9|107256.9|107206.9|107250|107200|23
1720813420000|2024-07-12 19:43:40|107257.1|107207.1|107259.2|107209.2|107259.2|107209.2|107257.1|107207.1|15
1720813430000|2024-07-12 19:43:50|107259.3|107209.3|107260.6|107210.6|107261.4|107211.4|107259.3|107209.3|8
1720813440000|2024-07-12 19:44:00|107260.5|107210.5|107266.8|107216.8|107267.6|107217.6|107257.8|107207.8|16
1720813450000|2024-07-12 19:44:10|107266.7|107216.7|107267|107217|107267.1|107217.1|107266.6|107216.6|5
1720813460000|2024-07-12 19:44:20|107267.2|107217.2|107266.9|107216.9|107267.9|107217.9|107265.5|107215.5|12
1720813470000|2024-07-12 19:44:30|107266.7|107216.7|107265.3|107215.3|107266.7|107216.7|107265.3|107215.3|7
1720813480000|2024-07-12 19:44:40|107264.9|107214.9|107264.2|107214.2|107265|107215|107264.2|107214.2|7
1720813490000|2024-07-12 19:44:50|107264.1|107214.1|107264.4|107214.4|107268|107218|107263.2|107213.2|18
1720813500000|2024-07-12 19:45:00|107264.1|107214.1|107261.9|107211.9|107264.9|107214.9|107261.8|107211.8|26
1720813510000|2024-07-12 19:45:10|107262.4|107212.4|107262.8|107212.8|107263.1|107213.1|107262.4|107212.4|5
1720813520000|2024-07-12 19:45:20|107262.6|107212.6|107262.8|107212.8|107262.8|107212.8|107260.9|107210.9|6
1720813530000|2024-07-12 19:45:30|107263.1|107213.1|107264.5|107214.5|107264.7|107214.7|107263.1|107213.1|9
1720813540000|2024-07-12 19:45:40|107264.7|107214.7|107264.9|107214.9|107265.1|107215.1|107264.7|107214.7|6
1720813550000|2024-07-12 19:45:50|107265.3|107215.3|107265.6|107215.6|107266.9|107216.9|107265.3|107215.3|8
1720813560000|2024-07-12 19:46:00|107265.2|107215.2|107260.6|107210.6|107265.2|107215.2|107259.7|107209.7|28
1720813570000|2024-07-12 19:46:10|107260.9|107210.9|107262.8|107212.8|107262.8|107212.8|107260.9|107210.9|12
1720813580000|2024-07-12 19:46:20|107263.1|107213.1|107262.4|107212.4|107263.1|107213.1|107262.2|107212.2|8
1720813590000|2024-07-12 19:46:30|107262.8|107212.8|107265.2|107215.2|107265.2|107215.2|107262.4|107212.4|13
1720813600000|2024-07-12 19:46:40|107265.7|107215.7|107266.4|107216.4|107266.4|107216.4|107265.7|107215.7|3
1720813610000|2024-07-12 19:46:50|107266.3|107216.3|107266.3|107216.3|107266.4|107216.4|107266.3|107216.3|3
1720813620000|2024-07-12 19:47:00|107266.5|107216.5|107267.2|107217.2|107267.2|107217.2|107266.5|107216.5|2
1720813630000|2024-07-12 19:47:10|107266.9|107216.9|107272.4|107222.4|107273.1|107223.1|107266.9|107216.9|15
1720813640000|2024-07-12 19:47:20|107272.2|107222.2|107272.6|107222.6|107272.6|107222.6|107271.8|107221.8|6
1720813650000|2024-07-12 19:47:30|107272.7|107222.7|107272.7|107222.7|107272.7|107222.7|107272.7|107222.7|1
1720813660000|2024-07-12 19:47:40|107273.1|107223.1|107273.4|107223.4|107273.4|107223.4|107273.1|107223.1|4
1720813670000|2024-07-12 19:47:50|107273.5|107223.5|107274.7|107224.7|107275.7|107225.7|107273.5|107223.5|13
1720813680000|2024-07-12 19:48:00|107274.2|107224.2|107275|107225|107275.7|107225.7|107273.9|107223.9|13
1720813690000|2024-07-12 19:48:10|107274.9|107224.9|107280.2|107230.2|107280.3|107230.3|107274.2|107224.2|14
1720813700000|2024-07-12 19:48:20|107279.7|107229.7|107279.8|107229.8|107284.5|107234.5|107278.8|107228.8|14
1720813710000|2024-07-12 19:48:30|107279.7|107229.7|107279.9|107229.9|107279.9|107229.9|107279.3|107229.3|9
1720813720000|2024-07-12 19:48:40|107279.7|107229.7|107277.3|107227.3|107279.7|107229.7|107276.6|107226.6|10
1720813730000|2024-07-12 19:48:50|107277.8|107227.8|107279.1|107229.1|107279.1|107229.1|107277.8|107227.8|8
1720813740000|2024-07-12 19:49:00|107279.5|107229.5|107280.7|107230.7|107281.2|107231.2|107279.5|107229.5|10
1720813750000|2024-07-12 19:49:10|107280.9|107230.9|107280.8|107230.8|107280.9|107230.9|107279.9|107229.9|7
1720813760000|2024-07-12 19:49:20|107280.9|107230.9|107280.7|107230.7|107280.9|107230.9|107280.7|107230.7|2
1720813770000|2024-07-12 19:49:30|107280.9|107230.9|107279.8|107229.8|107280.9|107230.9|107278.4|107228.4|14
1720813780000|2024-07-12 19:49:40|107280.2|107230.2|107282.9|107232.9|107284.4|107234.4|107280.2|107230.2|20
1720813790000|2024-07-12 19:49:50|107283.2|107233.2|107277.9|107227.9|107283.2|107233.2|107277.1|107227.1|13
1720813800000|2024-07-12 19:50:00|107278.2|107228.2|107284.4|107234.4|107284.4|107234.4|107278.2|107228.2|23
1720813810000|2024-07-12 19:50:10|107284.9|107234.9|107290.5|107240.5|107290.5|107240.5|107284.8|107234.8|19
1720813820000|2024-07-12 19:50:20|107290.4|107240.4|107294.1|107244.1|107295|107245|107290.4|107240.4|22
1720813830000|2024-07-12 19:50:30|107294|107244|107296|107246|107296|107246|107293.2|107243.2|16
1720813840000|2024-07-12 19:50:40|107296.1|107246.1|107298.3|107248.3|107298.5|107248.5|107295.9|107245.9|17
1720813850000|2024-07-12 19:50:50|107298.1|107248.1|107295.2|107245.2|107300.1|107250.1|107294.5|107244.5|26
1720813860000|2024-07-12 19:51:00|107295.7|107245.7|107291.7|107241.7|107296.8|107246.8|107290.7|107240.7|27
1720813870000|2024-07-12 19:51:10|107292.4|107242.4|107296.5|107246.5|107298.3|107248.3|107292.4|107242.4|28
1720813880000|2024-07-12 19:51:20|107296.3|107246.3|107295.7|107245.7|107296.3|107246.3|107295.1|107245.1|10
1720813890000|2024-07-12 19:51:30|107296.2|107246.2|107296.7|107246.7|107299.9|107249.9|107294.9|107244.9|19
1720813900000|2024-07-12 19:51:40|107296.5|107246.5|107290.7|107240.7|107296.7|107246.7|107290.2|107240.2|17
1720813910000|2024-07-12 19:51:50|107290.3|107240.3|107291.7|107241.7|107293.7|107243.7|107289.9|107239.9|12
1720813920000|2024-07-12 19:52:00|107292.1|107242.1|107292.1|107242.1|107295.7|107245.7|107291.4|107241.4|13
1720813930000|2024-07-12 19:52:10|107292.3|107242.3|107293|107243|107293.4|107243.4|107292.3|107242.3|7
1720813940000|2024-07-12 19:52:20|107292.6|107242.6|107285|107235|107292.6|107242.6|107283.8|107233.8|19
1720813950000|2024-07-12 19:52:30|107284.9|107234.9|107288.5|107238.5|107292.6|107242.6|107284.9|107234.9|31
1720813960000|2024-07-12 19:52:40|107289|107239|107290.6|107240.6|107290.8|107240.8|107288.6|107238.6|11
1720813970000|2024-07-12 19:52:50|107290.8|107240.8|107293.3|107243.3|107293.3|107243.3|107289.9|107239.9|12
1720813980000|2024-07-12 19:53:00|107293.2|107243.2|107292.8|107242.8|107293.3|107243.3|107292.6|107242.6|7
1720813990000|2024-07-12 19:53:10|107292.6|107242.6|107294.6|107244.6|107294.6|107244.6|107292.3|107242.3|9
1720814000000|2024-07-12 19:53:20|107294.5|107244.5|107294.3|107244.3|107294.5|107244.5|107293.6|107243.6|7
1720814010000|2024-07-12 19:53:30|107294.6|107244.6|107295|107245|107295.1|107245.1|107294.6|107244.6|4
1720814020000|2024-07-12 19:53:40|107294.9|107244.9|107297.3|107247.3|107297.3|107247.3|107294.9|107244.9|4
1720814030000|2024-07-12 19:53:50|107297.5|107247.5|107301.9|107251.9|107301.9|107251.9|107297.5|107247.5|13
1720814040000|2024-07-12 19:54:00|107301.6|107251.6|107297.9|107247.9|107301.9|107251.9|107296.3|107246.3|21
1720814050000|2024-07-12 19:54:10|107298|107248|107298|107248|107298.2|107248.2|107298|107248|5
1720814060000|2024-07-12 19:54:20|107297.9|107247.9|107297.5|107247.5|107297.9|107247.9|107297.3|107247.3|9
1720814070000|2024-07-12 19:54:30|107297.4|107247.4|107297.2|107247.2|107297.4|107247.4|107297.2|107247.2|3
1720814080000|2024-07-12 19:54:40|107296.9|107246.9|107296|107246|107296.9|107246.9|107295|107245|10
1720814090000|2024-07-12 19:54:50|107296.3|107246.3|107296.1|107246.1|107296.4|107246.4|107296.1|107246.1|3
1720814100000|2024-07-12 19:55:00|107295.8|107245.8|107298.7|107248.7|107298.7|107248.7|107295.8|107245.8|17
1720814110000|2024-07-12 19:55:10|107298.8|107248.8|107298.7|107248.7|107299.8|107249.8|107298.3|107248.3|18
1720814120000|2024-07-12 19:55:20|107298.6|107248.6|107297.9|107247.9|107298.8|107248.8|107297.9|107247.9|9
1720814130000|2024-07-12 19:55:30|107297.8|107247.8|107296.6|107246.6|107297.8|107247.8|107296.6|107246.6|10
1720814140000|2024-07-12 19:55:40|107296.9|107246.9|107298|107248|107298.3|107248.3|107296.9|107246.9|7
1720814150000|2024-07-12 19:55:50|107297.4|107247.4|107298|107248|107298|107248|107297.4|107247.4|2
1720814160000|2024-07-12 19:56:00|107298.3|107248.3|107298.4|107248.4|107298.5|107248.5|107298.1|107248.1|9
1720814170000|2024-07-12 19:56:10|107298.5|107248.5|107249.4|107199.4|107298.5|107248.5|107249.4|107199.4|32
1720814180000|2024-07-12 19:56:20|107249.6|107199.6|107235.8|107185.8|107274.3|107201.9|107232.1|107148.3|60
1720814190000|2024-07-12 19:56:30|107236.2|107186.2|107268.4|107218.4|107268.4|107218.4|107236.2|107186.2|72
1720814200000|2024-07-12 19:56:40|107263.1|107213.1|107269.6|107219.6|107271.4|107221.4|107260|107210|32
1720814210000|2024-07-12 19:56:50|107269.9|107219.9|107263.1|107213.1|107275|107225|107261|107211|35
1720814220000|2024-07-12 19:57:00|107261.7|107211.7|107259.5|107209.5|107270.2|107220.2|107253.7|107203.7|63
1720814230000|2024-07-12 19:57:10|107265|107215|107256.1|107206.1|107270.6|107220.6|107246.5|107196.5|73
1720814240000|2024-07-12 19:57:20|107262.4|107212.4|107262.6|107212.6|107278.2|107228.2|107252|107202|72
1720814250000|2024-07-12 19:57:30|107265.9|107215.9|107273|107223|107276.3|107226.3|107254.2|107204.2|48
1720814260000|2024-07-12 19:57:40|107272.9|107222.9|107284.2|107234.2|107289|107239|107271.6|107221.6|52
1720814270000|2024-07-12 19:57:50|107284|107234|107284.8|107234.8|107290.8|107240.8|107274.4|107224.4|74
1720814280000|2024-07-12 19:58:00|107283.8|107233.8|107275|107225|107299.4|107249.4|107271.8|107221.8|57
1720814290000|2024-07-12 19:58:10|107275.2|107225.2|107273.5|107223.5|107275.5|107225.5|107272.1|107222.1|24
1720814300000|2024-07-12 19:58:20|107273.7|107223.7|107276.2|107226.2|107277.2|107227.2|107273|107223|35
1720814310000|2024-07-12 19:58:30|107276.8|107226.8|107266.2|107216.2|107279.2|107229.2|107266.2|107216.2|35
1720814320000|2024-07-12 19:58:40|107265.6|107215.6|107259|107209|107268.1|107218.1|107255|107205|41
1720814330000|2024-07-12 19:58:50|107260|107210|107269.7|107219.7|107272.1|107222.1|107255.4|107205.4|38
1720814340000|2024-07-12 19:59:00|107269.4|107219.4|107266.9|107216.9|107269.4|107219.4|107266.8|107216.8|18
1720814350000|2024-07-12 19:59:10|107266.6|107216.6|107264.5|107214.5|107266.6|107216.6|107263.7|107213.7|21
1720814360000|2024-07-12 19:59:20|107264.6|107214.6|107264.5|107214.5|107265.7|107215.7|107264.5|107214.5|11
1720814370000|2024-07-12 19:59:30|107264.1|107214.1|107266.1|107216.1|107266.2|107216.2|107263.9|107213.9|10
1720814380000|2024-07-12 19:59:40|107265.9|107215.9|107263.6|107213.6|107267.7|107217.7|107263.6|107213.6|19
1720814390000|2024-07-12 19:59:50|107264.1|107214.1|107257.3|107207.3|107264.1|107214.1|107257.3|107207.3|13
1720814400000|2024-07-12 20:00:00|107253.7|107203.7|107264|107214|107264.9|107214.9|107253.7|107203.7|27
1720814410000|2024-07-12 20:00:10|107264.1|107214.1|107264.3|107214.3|107265|107215|107263.6|107213.6|9
1720814420000|2024-07-12 20:00:20|107263.4|107213.4|107262.4|107212.4|107263.4|107213.4|107261.5|107211.5|12
1720814430000|2024-07-12 20:00:30|107262.7|107212.7|107262.3|107212.3|107263.6|107213.6|107262.2|107212.2|22
1720814440000|2024-07-12 20:00:40|107261.8|107211.8|107266.5|107216.5|107267.8|107217.8|107261.1|107211.1|26
1720814450000|2024-07-12 20:00:50|107266.6|107216.6|107265.4|107215.4|107267.9|107217.9|107264.6|107214.6|31
1720814460000|2024-07-12 20:01:00|107264.4|107214.4|107265.3|107215.3|107265.5|107215.5|107264.1|107214.1|18
1720814470000|2024-07-12 20:01:10|107264.9|107214.9|107268.5|107218.5|107268.8|107218.8|107264.2|107214.2|18
1720814480000|2024-07-12 20:01:20|107268|107218|107268.8|107218.8|107268.8|107218.8|107267.7|107217.7|7
1720814490000|2024-07-12 20:01:30|107268.6|107218.6|107271.2|107221.2|107271.6|107221.6|107267.7|107217.7|10
1720814500000|2024-07-12 20:01:40|107270.6|107220.6|107269.3|107219.3|107270.6|107220.6|107268.5|107218.5|11
1720814510000|2024-07-12 20:01:50|107270.4|107220.4|107270.9|107220.9|107271|107221|107270.4|107220.4|5
1720814520000|2024-07-12 20:02:00|107270.7|107220.7|107271.7|107221.7|107271.8|107221.8|107270.7|107220.7|5
1720814530000|2024-07-12 20:02:10|107271.8|107221.8|107273|107223|107273.2|107223.2|107271.8|107221.8|8
1720814540000|2024-07-12 20:02:20|107273.1|107223.1|107276.7|107226.7|107276.8|107226.8|107273.1|107223.1|15
1720814550000|2024-07-12 20:02:30|107276.8|107226.8|107275.2|107225.2|107276.8|107226.8|107275|107225|10
1720814560000|2024-07-12 20:02:40|107275.1|107225.1|107274.9|107224.9|107275.1|107225.1|107274.8|107224.8|5
1720814570000|2024-07-12 20:02:50|107274.7|107224.7|107274.3|107224.3|107274.8|107224.8|107274.2|107224.2|9
1720814580000|2024-07-12 20:03:00|107274.1|107224.1|107274|107224|107274.1|107224.1|107273.2|107223.2|9
1720814590000|2024-07-12 20:03:10|107274.1|107224.1|107273.7|107223.7|107274.1|107224.1|107273.7|107223.7|5
1720814600000|2024-07-12 20:03:20|107273.6|107223.6|107273.5|107223.5|107273.6|107223.6|107273.5|107223.5|2
1720814610000|2024-07-12 20:03:30|107273.6|107223.6|107273.7|107223.7|107273.9|107223.9|107273.5|107223.5|7
1720814620000|2024-07-12 20:03:40|107273.8|107223.8|107273.9|107223.9|107273.9|107223.9|107273.5|107223.5|5
1720814630000|2024-07-12 20:03:50|107273.8|107223.8|107273.9|107223.9|107273.9|107223.9|107273.8|107223.8|2
1720814640000|2024-07-12 20:04:00|107273.8|107223.8|107269.8|107219.8|107273.8|107223.8|107269.7|107219.7|5
1720814650000|2024-07-12 20:04:10|107269.9|107219.9|107270.2|107220.2|107270.2|107220.2|107269.7|107219.7|9
1720814660000|2024-07-12 20:04:20|107270.3|107220.3|107270.2|107220.2|107270.3|107220.3|107270.2|107220.2|2
1720814670000|2024-07-12 20:04:30|107270.3|107220.3|107270.3|107220.3|107270.3|107220.3|107270.3|107220.3|1
1720814680000|2024-07-12 20:04:40|107270.6|107220.6|107271|107221|107271.2|107221.2|107270.6|107220.6|5
1720814690000|2024-07-12 20:04:50|107270.8|107220.8|107271.1|107221.1|107271.2|107221.2|107270.8|107220.8|5
1720814700000|2024-07-12 20:05:00|107270.9|107220.9|107271.1|107221.1|107271.4|107221.4|107270.9|107220.9|4
1720814710000|2024-07-12 20:05:10|107270.9|107220.9|107270.9|107220.9|107271|107221|107270.9|107220.9|3
1720814720000|2024-07-12 20:05:20|107271.1|107221.1|107271.4|107221.4|107271.4|107221.4|107271|107221|3
1720814730000|2024-07-12 20:05:30|107271|107221|107271.3|107221.3|107271.3|107221.3|107271|107221|3
1720814740000|2024-07-12 20:05:40|107271.1|107221.1|107271.1|107221.1|107271.1|107221.1|107271.1|107221.1|1
1720814750000|2024-07-12 20:05:50|107271.5|107221.5|107271.5|107221.5|107271.5|107221.5|107271.5|107221.5|1
1720814760000|2024-07-12 20:06:00|107271.4|107221.4|107271.3|107221.3|107271.4|107221.4|107271.3|107221.3|2
1720814770000|2024-07-12 20:06:10|107271.2|107221.2|107274|107224|107274|107224|107271|107221|10
1720814780000|2024-07-12 20:06:20|107274.2|107224.2|107274.1|107224.1|107274.2|107224.2|107274.1|107224.1|2
1720814790000|2024-07-12 20:06:30|107273.9|107223.9|107274.6|107224.6|107274.6|107224.6|107273.9|107223.9|2
1720814800000|2024-07-12 20:06:40|107274.4|107224.4|107273.5|107223.5|107274.4|107224.4|107273.5|107223.5|3
1720814810000|2024-07-12 20:06:50|107273.4|107223.4|107273.9|107223.9|107273.9|107223.9|107273.3|107223.3|4
1720814820000|2024-07-12 20:07:00|107273.8|107223.8|107273.8|107223.8|107274.3|107224.3|107273.8|107223.8|6
1720814830000|2024-07-12 20:07:10|107273.7|107223.7|107273.9|107223.9|107273.9|107223.9|107273.7|107223.7|4
1720814840000|2024-07-12 20:07:20|107274|107224|107274.3|107224.3|107274.3|107224.3|107274|107224|2
1720814860000|2024-07-12 20:07:40|107274.2|107224.2|107274.4|107224.4|107274.6|107224.6|107274.2|107224.2|4
1720814870000|2024-07-12 20:07:50|107274.3|107224.3|107274.6|107224.6|107274.6|107224.6|107274.3|107224.3|4
1720814880000|2024-07-12 20:08:00|107274.7|107224.7|107274.3|107224.3|107274.7|107224.7|107274.3|107224.3|5
1720814890000|2024-07-12 20:08:10|107274.2|107224.2|107275.1|107225.1|107275.1|107225.1|107274.2|107224.2|6
1720814900000|2024-07-12 20:08:20|107275.2|107225.2|107276.9|107226.9|107276.9|107226.9|107275.2|107225.2|4
1720814910000|2024-07-12 20:08:30|107276.3|107226.3|107275.8|107225.8|107276.3|107226.3|107275.8|107225.8|4
1720814920000|2024-07-12 20:08:40|107275.6|107225.6|107277.1|107227.1|107277.1|107227.1|107275.6|107225.6|4
1720814930000|2024-07-12 20:08:50|107276.8|107226.8|107275.7|107225.7|107276.8|107226.8|107275.7|107225.7|6
1720814940000|2024-07-12 20:09:00|107275.8|107225.8|107273|107223|107275.8|107225.8|107273|107223|11
1720814950000|2024-07-12 20:09:10|107272.9|107222.9|107272.5|107222.5|107272.9|107222.9|107272.5|107222.5|2
1720814960000|2024-07-12 20:09:20|107271.9|107221.9|107269.1|107219.1|107272.2|107222.2|107268.8|107218.8|11
1720814970000|2024-07-12 20:09:30|107269|107219|107269.3|107219.3|107269.3|107219.3|107268.8|107218.8|5
1720814980000|2024-07-12 20:09:40|107269.4|107219.4|107269.8|107219.8|107269.8|107219.8|107269.4|107219.4|6
1720814990000|2024-07-12 20:09:50|107269.7|107219.7|107271.2|107221.2|107271.2|107221.2|107269.5|107219.5|4
1720815000000|2024-07-12 20:10:00|107270.5|107220.5|107270|107220|107271|107221|107269.4|107219.4|6
1720815010000|2024-07-12 20:10:10|107269.5|107219.5|107269.5|107219.5|107269.5|107219.5|107269.5|107219.5|1
1720815020000|2024-07-12 20:10:20|107269.4|107219.4|107269.5|107219.5|107269.5|107219.5|107269.4|107219.4|2
1720815030000|2024-07-12 20:10:30|107269.6|107219.6|107269.4|107219.4|107269.6|107219.6|107269.4|107219.4|3
1720815040000|2024-07-12 20:10:40|107269.1|107219.1|107269.5|107219.5|107269.6|107219.6|107269.1|107219.1|4
1720815050000|2024-07-12 20:10:50|107269.6|107219.6|107269.9|107219.9|107269.9|107219.9|107269.2|107219.2|4
1720815060000|2024-07-12 20:11:00|107269.1|107219.1|107269.1|107219.1|107269.5|107219.5|107269.1|107219.1|4
1720815070000|2024-07-12 20:11:10|107268.9|107218.9|107267.7|107217.7|107268.9|107218.9|107267.5|107217.5|6
1720815080000|2024-07-12 20:11:20|107267.5|107217.5|107267.1|107217.1|107268.4|107218.4|107267.1|107217.1|5
1720815090000|2024-07-12 20:11:30|107266.1|107216.1|107265.7|107215.7|107266.1|107216.1|107265.4|107215.4|8
1720815100000|2024-07-12 20:11:40|107265.6|107215.6|107269.5|107219.5|107269.5|107219.5|107265.6|107215.6|8
1720815110000|2024-07-12 20:11:50|107268.7|107218.7|107268.3|107218.3|107268.8|107218.8|107268.3|107218.3|4
1720815120000|2024-07-12 20:12:00|107268.4|107218.4|107268.2|107218.2|107268.4|107218.4|107268.2|107218.2|3
1720815130000|2024-07-12 20:12:10|107268|107218|107267.9|107217.9|107268.1|107218.1|107267.8|107217.8|4
1720815140000|2024-07-12 20:12:20|107268|107218|107268.2|107218.2|107268.6|107218.6|107267.9|107217.9|5
1720815150000|2024-07-12 20:12:30|107268|107218|107268|107218|107268|107218|107268|107218|1
1720815160000|2024-07-12 20:12:40|107268.3|107218.3|107268.5|107218.5|107268.5|107218.5|107268.3|107218.3|6
1720815170000|2024-07-12 20:12:50|107268.4|107218.4|107268.2|107218.2|107268.4|107218.4|107268.2|107218.2|3
1720815180000|2024-07-12 20:13:00|107268.3|107218.3|107268.5|107218.5|107268.8|107218.8|107267.9|107217.9|9
1720815190000|2024-07-12 20:13:10|107268.6|107218.6|107268.3|107218.3|107268.6|107218.6|107268.3|107218.3|5
1720815200000|2024-07-12 20:13:20|107268.4|107218.4|107268.5|107218.5|107268.5|107218.5|107268.4|107218.4|2
1720815210000|2024-07-12 20:13:30|107268.6|107218.6|107269.3|107219.3|107269.3|107219.3|107268.3|107218.3|4
1720815220000|2024-07-12 20:13:40|107268.8|107218.8|107269.1|107219.1|107269.1|107219.1|107268.7|107218.7|4
1720815230000|2024-07-12 20:13:50|107269.3|107219.3|107269.2|107219.2|107269.3|107219.3|107269.2|107219.2|2
1720815240000|2024-07-12 20:14:00|107268.3|107218.3|107266.1|107216.1|107268.3|107218.3|107266.1|107216.1|7
1720815250000|2024-07-12 20:14:10|107266.2|107216.2|107265.8|107215.8|107266.2|107216.2|107265.8|107215.8|4
1720815260000|2024-07-12 20:14:20|107266|107216|107265.8|107215.8|107266|107216|107265.8|107215.8|2
1720815270000|2024-07-12 20:14:30|107266|107216|107266.2|107216.2|107266.2|107216.2|107266|107216|2
1720815280000|2024-07-12 20:14:40|107266.1|107216.1|107266.1|107216.1|107266.1|107216.1|107266.1|107216.1|1
1720815290000|2024-07-12 20:14:50|107266.2|107216.2|107265.7|107215.7|107266.2|107216.2|107265.7|107215.7|5
1720815300000|2024-07-12 20:15:00|107265|107215|107265.9|107215.9|107268.1|107218.1|107265|107215|8
1720815310000|2024-07-12 20:15:10|107265.8|107215.8|107266.2|107216.2|107266.3|107216.3|107265.8|107215.8|6
1720815320000|2024-07-12 20:15:20|107266|107216|107265.5|107215.5|107266.2|107216.2|107265.5|107215.5|8
1720815330000|2024-07-12 20:15:30|107264.8|107214.8|107265.1|107215.1|107265.1|107215.1|107264.8|107214.8|4
1720815340000|2024-07-12 20:15:40|107264.8|107214.8|107259.1|107209.1|107265.6|107215.6|107256.4|107206.4|15
1720815350000|2024-07-12 20:15:50|107269.6|107219.6|107261.2|107211.2|107269.6|107219.6|107260.8|107210.8|17
1720815360000|2024-07-12 20:16:00|107261.3|107211.3|107261.2|107211.2|107261.3|107211.3|107261.2|107211.2|2
1720815380000|2024-07-12 20:16:20|107260.5|107210.5|107263.2|107213.2|107263.2|107213.2|107260.5|107210.5|5
1720815390000|2024-07-12 20:16:30|107263.5|107213.5|107263.5|107213.5|107263.7|107213.7|107263.5|107213.5|3
1720815400000|2024-07-12 20:16:40|107263.2|107213.2|107258|107208|107263.2|107213.2|107258|107208|6
1720815410000|2024-07-12 20:16:50|107256.6|107206.6|107253.9|107203.9|107259|107209|107253.9|107203.9|12
1720815420000|2024-07-12 20:17:00|107254.1|107204.1|107256.7|107206.7|107256.7|107206.7|107254.1|107204.1|6
1720815430000|2024-07-12 20:17:10|107257.1|107207.1|107257.6|107207.6|107260.8|107210.8|107257.1|107207.1|8
1720815440000|2024-07-12 20:17:20|107257.7|107207.7|107257.7|107207.7|107257.7|107207.7|107257.6|107207.6|3
1720815450000|2024-07-12 20:17:30|107257.6|107207.6|107257.6|107207.6|107257.6|107207.6|107257.6|107207.6|1
1720815460000|2024-07-12 20:17:40|107257.3|107207.3|107256.8|107206.8|107258.7|107208.7|107256.8|107206.8|4
1720815470000|2024-07-12 20:17:50|107256.9|107206.9|107258.8|107208.8|107259.1|107209.1|107256.1|107206.1|6
1720815480000|2024-07-12 20:18:00|107258.6|107208.6|107258.4|107208.4|107258.6|107208.6|107258.4|107208.4|2
1720815490000|2024-07-12 20:18:10|107258.2|107208.2|107258.2|107208.2|107258.2|107208.2|107258.2|107208.2|1
1720815500000|2024-07-12 20:18:20|107259.2|107209.2|107257.4|107207.4|107259.2|107209.2|107257.4|107207.4|2
1720815510000|2024-07-12 20:18:30|107257.3|107207.3|107257.3|107207.3|107257.3|107207.3|107257.3|107207.3|1
1720815520000|2024-07-12 20:18:40|107257.5|107207.5|107257.2|107207.2|107257.5|107207.5|107257.2|107207.2|2
1720815530000|2024-07-12 20:18:50|107257.3|107207.3|107257.1|107207.1|107257.3|107207.3|107257.1|107207.1|2
1720815540000|2024-07-12 20:19:00|107257.2|107207.2|107257.3|107207.3|107257.3|107207.3|107257.2|107207.2|2
1720815550000|2024-07-12 20:19:10|107257.2|107207.2|107257.1|107207.1|107257.2|107207.2|107257.1|107207.1|2
1720815560000|2024-07-12 20:19:20|107257.3|107207.3|107253.5|107203.5|107258.6|107208.6|107253.5|107203.5|9
1720815570000|2024-07-12 20:19:30|107253.3|107203.3|107253.4|107203.4|107253.4|107203.4|107253.1|107203.1|3
1720815580000|2024-07-12 20:19:40|107253.6|107203.6|107253.6|107203.6|107253.6|107203.6|107253.6|107203.6|1
1720815590000|2024-07-12 20:19:50|107253.5|107203.5|107252.8|107202.8|107253.6|107203.6|107252.8|107202.8|3
1720815600000|2024-07-12 20:20:00|107253|107203|107253.8|107203.8|107254.1|107204.1|107253|107203|5
1720815610000|2024-07-12 20:20:10|107253.7|107203.7|107253.2|107203.2|107253.7|107203.7|107253.2|107203.2|3
1720815620000|2024-07-12 20:20:20|107252.9|107202.9|107252.9|107202.9|107252.9|107202.9|107252.9|107202.9|1
1720815640000|2024-07-12 20:20:40|107253.1|107203.1|107253|107203|107253.2|107203.2|107253|107203|4
1720815650000|2024-07-12 20:20:50|107253.3|107203.3|107253.3|107203.3|107253.3|107203.3|107253.3|107203.3|1
1720815670000|2024-07-12 20:21:10|107253.5|107203.5|107253.1|107203.1|107253.5|107203.5|107253.1|107203.1|2
1720815700000|2024-07-12 20:21:40|107253.4|107203.4|107253.4|107203.4|107253.4|107203.4|107253.4|107203.4|1
1720815710000|2024-07-12 20:21:50|107253.5|107203.5|107253.5|107203.5|107253.5|107203.5|107253.5|107203.5|1
1720815720000|2024-07-12 20:22:00|107253.4|107203.4|107253.5|107203.5|107254|107204|107253.4|107203.4|4
1720815730000|2024-07-12 20:22:10|107253.4|107203.4|107253.4|107203.4|107253.4|107203.4|107253.4|107203.4|1
1720815740000|2024-07-12 20:22:20|107253.2|107203.2|107253.2|107203.2|107253.2|107203.2|107253.2|107203.2|1
1720815750000|2024-07-12 20:22:30|107253.3|107203.3|107253.7|107203.7|107253.8|107203.8|107253.3|107203.3|3
1720815760000|2024-07-12 20:22:40|107253.3|107203.3|107253.7|107203.7|107253.7|107203.7|107253.1|107203.1|4
1720815770000|2024-07-12 20:22:50|107253.8|107203.8|107253.1|107203.1|107254|107204|107253.1|107203.1|4
1720815780000|2024-07-12 20:23:00|107252.9|107202.9|107252.8|107202.8|107253|107203|107252.7|107202.7|4
1720815790000|2024-07-12 20:23:10|107252.9|107202.9|107252.9|107202.9|107253|107203|107252.9|107202.9|3
1720815800000|2024-07-12 20:23:20|107253|107203|107253|107203|107253|107203|107253|107203|1
1720815810000|2024-07-12 20:23:30|107253.3|107203.3|107253.3|107203.3|107253.3|107203.3|107253.3|107203.3|1
1720815830000|2024-07-12 20:23:50|107254.4|107204.4|107254.4|107204.4|107254.4|107204.4|107254.4|107204.4|1
1720815840000|2024-07-12 20:24:00|107254.2|107204.2|107253.8|107203.8|107254.2|107204.2|107253.7|107203.7|4
1720815850000|2024-07-12 20:24:10|107254|107204|107254|107204|107254|107204|107254|107204|1
1720815860000|2024-07-12 20:24:20|107254.4|107204.4|107253.3|107203.3|107254.4|107204.4|107253.3|107203.3|4
1720815870000|2024-07-12 20:24:30|107253.5|107203.5|107253.3|107203.3|107253.5|107203.5|107253.3|107203.3|4
1720815880000|2024-07-12 20:24:40|107253.2|107203.2|107253.3|107203.3|107253.5|107203.5|107253.2|107203.2|6
1720815890000|2024-07-12 20:24:50|107253.1|107203.1|107255.3|107205.3|107257.4|107207.4|107253.1|107203.1|9
1720815900000|2024-07-12 20:25:00|107255.4|107205.4|107260.8|107210.8|107260.8|107210.8|107255.4|107205.4|7
1720815910000|2024-07-12 20:25:10|107261.1|107211.1|107261.7|107211.7|107261.7|107211.7|107261.1|107211.1|2
1720815920000|2024-07-12 20:25:20|107261.8|107211.8|107262.7|107212.7|107262.7|107212.7|107261.8|107211.8|4
1720815930000|2024-07-12 20:25:30|107262.6|107212.6|107261.7|107211.7|107262.7|107212.7|107261.7|107211.7|4
1720815940000|2024-07-12 20:25:40|107261.8|107211.8|107263.4|107213.4|107263.4|107213.4|107261.7|107211.7|5
1720815950000|2024-07-12 20:25:50|107263.3|107213.3|107261.1|107211.1|107263.3|107213.3|107261.1|107211.1|2
1720815960000|2024-07-12 20:26:00|107263.3|107213.3|107263.3|107213.3|107263.4|107213.4|107262.8|107212.8|5
1720815970000|2024-07-12 20:26:10|107262.8|107212.8|107262.5|107212.5|107262.8|107212.8|107262.5|107212.5|2
1720815980000|2024-07-12 20:26:20|107262.4|107212.4|107276.1|107226.1|107282.5|107232.5|107262.1|107212.1|31
1720815990000|2024-07-12 20:26:30|107278.9|107228.9|107277.9|107227.9|107280.7|107230.7|107269.7|107219.7|22
1720816000000|2024-07-12 20:26:40|107277.6|107227.6|107278.9|107228.9|107278.9|107228.9|107277.3|107227.3|11
1720816010000|2024-07-12 20:26:50|107278.6|107228.6|107278.9|107228.9|107279.3|107229.3|107276.9|107226.9|9
1720816020000|2024-07-12 20:27:00|107279.3|107229.3|107280.1|107230.1|107280.1|107230.1|107277.9|107227.9|13
1720816030000|2024-07-12 20:27:10|107279.8|107229.8|107295.9|107245.9|107295.9|107245.9|107276.6|107226.6|23
1720816040000|2024-07-12 20:27:20|107288.9|107238.9|107293.7|107243.7|107303|107253|107284.6|107234.6|61
1720816050000|2024-07-12 20:27:30|107292.7|107242.7|107291.4|107241.4|107308.3|107258.3|107286.5|107236.5|70
1720816060000|2024-07-12 20:27:40|107301.4|107251.4|107282.6|107232.6|107322|107265.3|107270.7|107194.5|63
1720816070000|2024-07-12 20:27:50|107281.8|107231.8|107291.3|107241.3|107303|107253|107275.5|107225.5|59
1720816080000|2024-07-12 20:28:00|107291.2|107241.2|107296.9|107246.9|107305.8|107255.8|107282.4|107232.4|48
1720816090000|2024-07-12 20:28:10|107297.3|107247.3|107302.4|107252.4|107367.3|107262.7|107286.8|107209.5|62
1720816100000|2024-07-12 20:28:20|107295.5|107245.5|107295|107245|107311.2|107261.2|107285.5|107235.5|55
1720816110000|2024-07-12 20:28:30|107292.5|107242.5|107291.8|107241.8|107294.3|107244.3|107287.6|107237.6|31
1720816120000|2024-07-12 20:28:40|107292.2|107242.2|107294|107244|107295|107245|107289.2|107239.2|31
1720816130000|2024-07-12 20:28:50|107293.2|107243.2|107282.8|107232.8|107295.2|107245.2|107282.8|107232.8|49
1720816140000|2024-07-12 20:29:00|107284.1|107234.1|107286.7|107236.7|107286.7|107236.7|107280.9|107230.9|28
1720816150000|2024-07-12 20:29:10|107287|107237|107292|107242|107292.1|107242.1|107286|107236|27
1720816160000|2024-07-12 20:29:20|107290.2|107240.2|107290.9|107240.9|107291.1|107241.1|107286.6|107236.6|18
1720816170000|2024-07-12 20:29:30|107291.1|107241.1|107294.4|107244.4|107294.4|107244.4|107290.4|107240.4|19
1720816180000|2024-07-12 20:29:40|107294.2|107244.2|107292.2|107242.2|107296.9|107246.9|107288.2|107238.2|33
1720816190000|2024-07-12 20:29:50|107293.8|107243.8|107297.6|107247.6|107312.3|107262.3|107290.4|107240.4|52
1720816200000|2024-07-12 20:30:00|107296.4|107246.4|107288|107238|107315.8|107265.8|107286.1|107236.1|54
1720816210000|2024-07-12 20:30:10|107286.8|107236.8|107284.1|107234.1|107287|107237|107275|107225|27
1720816220000|2024-07-12 20:30:20|107283.5|107233.5|107283.3|107233.3|107283.5|107233.5|107282.1|107232.1|8
1720816230000|2024-07-12 20:30:30|107280.5|107230.5|107280.5|107230.5|107281.2|107231.2|107279.2|107229.2|8
1720816240000|2024-07-12 20:30:40|107282.1|107232.1|107275.4|107225.4|107282.1|107232.1|107270.2|107220.2|47
1720816250000|2024-07-12 20:30:50|107275.2|107225.2|107272.3|107222.3|107278.7|107228.7|107271.7|107221.7|48
1720816260000|2024-07-12 20:31:00|107272|107222|107273.2|107223.2|107340.1|107237.6|107266.7|107163.3|56
1720816270000|2024-07-12 20:31:10|107275.3|107225.3|107285.3|107235.3|107344.7|107237.4|107265.9|107171.7|61
1720816280000|2024-07-12 20:31:20|107283.2|107233.2|107271.8|107221.8|107285.5|107235.5|107265|107215|42
1720816290000|2024-07-12 20:31:30|107270.5|107220.5|107272|107222|107337.2|107234.4|107267.9|107172.2|37
1720816300000|2024-07-12 20:31:40|107269.3|107219.3|107267.3|107217.3|107274.3|107224.3|107264.1|107214.1|37
1720816310000|2024-07-12 20:31:50|107268|107218|107265.8|107215.8|107354.5|107234.6|107260.2|107158.9|39
1720816320000|2024-07-12 20:32:00|107265.6|107215.6|107266.9|107216.9|107276.8|107226.8|107257.5|107207.5|25
1720816330000|2024-07-12 20:32:10|107266.6|107216.6|107266.2|107216.2|107266.6|107216.6|107266.2|107216.2|2
1720816340000|2024-07-12 20:32:20|107268.7|107218.7|107267.2|107217.2|107268.7|107218.7|107267.2|107217.2|4
1720816350000|2024-07-12 20:32:30|107268.2|107218.2|107275.9|107225.9|107293.1|107243.1|107268.2|107218.2|54
1720816360000|2024-07-12 20:32:40|107275.7|107225.7|107274.4|107224.4|107283.1|107233.1|107270|107220|49
1720816370000|2024-07-12 20:32:50|107274.3|107224.3|107271.7|107221.7|107276|107226|107268.2|107218.2|39
1720816380000|2024-07-12 20:33:00|107270.2|107220.2|107268.3|107218.3|107276.1|107226.1|107268|107218|40
1720816390000|2024-07-12 20:33:10|107269.1|107219.1|107274.8|107224.8|107274.8|107224.8|107268.3|107218.3|38
1720816400000|2024-07-12 20:33:20|107270.3|107220.3|107276.8|107226.8|107278|107228|107268.7|107218.7|41
1720816410000|2024-07-12 20:33:30|107278.1|107228.1|107278.6|107228.6|107287.8|107237.8|107271|107221|47
1720816420000|2024-07-12 20:33:40|107278.2|107228.2|107273|107223|107283|107233|107272.6|107222.6|45
1720816430000|2024-07-12 20:33:50|107272.9|107222.9|107270.2|107220.2|107275.1|107225.1|107269.6|107219.6|33
1720816440000|2024-07-12 20:34:00|107269.6|107219.6|107270.3|107220.3|107271.5|107221.5|107268.9|107218.9|33
1720816450000|2024-07-12 20:34:10|107270.2|107220.2|107270.7|107220.7|107274|107224|107268.9|107218.9|26
1720816460000|2024-07-12 20:34:20|107270.6|107220.6|107271.9|107221.9|107275.7|107225.7|107269.3|107219.3|28
1720816470000|2024-07-12 20:34:30|107275.5|107225.5|107271.9|107221.9|107276.2|107226.2|107270.5|107220.5|25
1720816480000|2024-07-12 20:34:40|107272.8|107222.8|107275.3|107225.3|107277.2|107227.2|107268.4|107218.4|31
1720816490000|2024-07-12 20:34:50|107273.4|107223.4|107277.2|107227.2|107280|107230|107272.3|107222.3|32
1720816500000|2024-07-12 20:35:00|107279.6|107229.6|107279|107229|107281.1|107231.1|107277.9|107227.9|17
1720816510000|2024-07-12 20:35:10|107278.5|107228.5|107280.2|107230.2|107280.2|107230.2|107278.5|107228.5|16
1720816520000|2024-07-12 20:35:20|107280.1|107230.1|107280.6|107230.6|107280.6|107230.6|107280.1|107230.1|4
1720816530000|2024-07-12 20:35:30|107280.5|107230.5|107280.5|107230.5|107280.5|107230.5|107280.5|107230.5|1
1720816540000|2024-07-12 20:35:40|107280.6|107230.6|107281.4|107231.4|107281.9|107231.9|107280.5|107230.5|9
1720816550000|2024-07-12 20:35:50|107281.7|107231.7|107281.1|107231.1|107281.7|107231.7|107280.1|107230.1|8
1720816560000|2024-07-12 20:36:00|107281.6|107231.6|107287.6|107237.6|107352.2|107245.3|107275.5|107171.9|45
1720816570000|2024-07-12 20:36:10|107287.5|107237.5|107286|107236|107287.7|107237.7|107285.4|107235.4|9
1720816580000|2024-07-12 20:36:20|107285.4|107235.4|107287.4|107237.4|107287.7|107237.7|107285.4|107235.4|9
1720816590000|2024-07-12 20:36:30|107288.3|107238.3|107287.1|107237.1|107288.3|107238.3|107286.5|107236.5|5
1720816600000|2024-07-12 20:36:40|107286.5|107236.5|107289.1|107239.1|107289.1|107239.1|107286.5|107236.5|6
1720816610000|2024-07-12 20:36:50|107289.2|107239.2|107289.1|107239.1|107289.2|107239.2|107289.1|107239.1|2
1720816620000|2024-07-12 20:37:00|107289.8|107239.8|107289|107239|107289.8|107239.8|107289|107239|2
1720816630000|2024-07-12 20:37:10|107288.9|107238.9|107289|107239|107289.2|107239.2|107288.9|107238.9|4
1720816640000|2024-07-12 20:37:20|107289.8|107239.8|107291|107241|107291|107241|107289.8|107239.8|4
1720816650000|2024-07-12 20:37:30|107291.1|107241.1|107288.4|107238.4|107291.1|107241.1|107288.4|107238.4|9
1720816660000|2024-07-12 20:37:40|107289.8|107239.8|107291.2|107241.2|107291.9|107241.9|107288.7|107238.7|8
1720816670000|2024-07-12 20:37:50|107290.4|107240.4|107291.8|107241.8|107292.4|107242.4|107290.4|107240.4|9
1720816680000|2024-07-12 20:38:00|107291.9|107241.9|107292.3|107242.3|107292.3|107242.3|107291.8|107241.8|4
1720816690000|2024-07-12 20:38:10|107292.1|107242.1|107290.3|107240.3|107292.3|107242.3|107290.2|107240.2|8
1720816700000|2024-07-12 20:38:20|107290.2|107240.2|107289.2|107239.2|107290.2|107240.2|107289.2|107239.2|2
1720816710000|2024-07-12 20:38:30|107289.1|107239.1|107289|107239|107289.7|107239.7|107289|107239|4
1720816720000|2024-07-12 20:38:40|107287.7|107237.7|107290.3|107240.3|107291.1|107241.1|107287.7|107237.7|18
1720816730000|2024-07-12 20:38:50|107289|107239|107288.9|107238.9|107289.5|107239.5|107287.4|107237.4|9
1720816740000|2024-07-12 20:39:00|107289|107239|107289.7|107239.7|107289.9|107239.9|107289|107239|3
1720816750000|2024-07-12 20:39:10|107291|107241|107289.7|107239.7|107291|107241|107289.7|107239.7|2
1720816760000|2024-07-12 20:39:20|107289.3|107239.3|107289.8|107239.8|107290.9|107240.9|107289.3|107239.3|7
1720816770000|2024-07-12 20:39:30|107289.9|107239.9|107290|107240|107290|107240|107289.9|107239.9|2
1720816780000|2024-07-12 20:39:40|107289.3|107239.3|107289.2|107239.2|107289.3|107239.3|107289.2|107239.2|2
1720816790000|2024-07-12 20:39:50|107289|107239|107289|107239|107289|107239|107289|107239|1
1720816800000|2024-07-12 20:40:00|107290.7|107240.7|107288.3|107238.3|107290.7|107240.7|107285.5|107235.5|15
1720816810000|2024-07-12 20:40:10|107288.4|107238.4|107288.3|107238.3|107288.4|107238.4|107288|107238|4
1720816820000|2024-07-12 20:40:20|107287.9|107237.9|107288.6|107238.6|107289.2|107239.2|107287.9|107237.9|4
1720816830000|2024-07-12 20:40:30|107294.7|107244.7|107287.7|107237.7|107294.7|107244.7|107286.6|107236.6|10
1720816840000|2024-07-12 20:40:40|107288.6|107238.6|107290.2|107240.2|107290.2|107240.2|107288.6|107238.6|4
1720816850000|2024-07-12 20:40:50|107290.1|107240.1|107289.9|107239.9|107293|107243|107289.2|107239.2|9
1720816860000|2024-07-12 20:41:00|107293.4|107243.4|107289.9|107239.9|107293.4|107243.4|107289.8|107239.8|10
1720816870000|2024-07-12 20:41:10|107290|107240|107291|107241|107291.6|107241.6|107290|107240|7
1720816880000|2024-07-12 20:41:20|107296.4|107246.4|107291.5|107241.5|107296.4|107246.4|107290.7|107240.7|7
1720816890000|2024-07-12 20:41:30|107290.7|107240.7|107290.6|107240.6|107291.6|107241.6|107290.6|107240.6|9
1720816900000|2024-07-12 20:41:40|107291.5|107241.5|107291.7|107241.7|107295.2|107245.2|107290.6|107240.6|4
1720816910000|2024-07-12 20:41:50|107290.9|107240.9|107292.1|107242.1|107292.1|107242.1|107290.2|107240.2|11
1720816920000|2024-07-12 20:42:00|107291.7|107241.7|107290.2|107240.2|107291.7|107241.7|107290.2|107240.2|3
1720816930000|2024-07-12 20:42:10|107289.1|107239.1|107290|107240|107290|107240|107289.1|107239.1|2
1720816940000|2024-07-12 20:42:20|107290.1|107240.1|107290|107240|107290.1|107240.1|107290|107240|2
1720816950000|2024-07-12 20:42:30|107289.8|107239.8|107290|107240|107290|107240|107289.8|107239.8|2
1720816960000|2024-07-12 20:42:40|107289.6|107239.6|107288|107238|107290.1|107240.1|107288|107238|6
1720816970000|2024-07-12 20:42:50|107287.8|107237.8|107289.9|107239.9|107289.9|107239.9|107286.1|107236.1|9
1720816980000|2024-07-12 20:43:00|107290.2|107240.2|107288.8|107238.8|107290.2|107240.2|107288.8|107238.8|6
1720816990000|2024-07-12 20:43:10|107289.4|107239.4|107288.6|107238.6|107290.4|107240.4|107288.6|107238.6|4
1720817000000|2024-07-12 20:43:20|107288.8|107238.8|107289|107239|107289.3|107239.3|107288.2|107238.2|5
1720817010000|2024-07-12 20:43:30|107290.5|107240.5|107290.7|107240.7|107290.7|107240.7|107290.5|107240.5|3
1720817020000|2024-07-12 20:43:40|107290.9|107240.9|107294.3|107244.3|107294.3|107244.3|107290.7|107240.7|7
1720817030000|2024-07-12 20:43:50|107294.2|107244.2|107292.6|107242.6|107294.4|107244.4|107292.6|107242.6|4
1720817040000|2024-07-12 20:44:00|107292.4|107242.4|107297.4|107247.4|107297.4|107247.4|107292.4|107242.4|14
1720817050000|2024-07-12 20:44:10|107298.3|107248.3|107298.4|107248.4|107298.4|107248.4|107298.3|107248.3|2
1720817060000|2024-07-12 20:44:20|107298.5|107248.5|107299.2|107249.2|107299.2|107249.2|107297.7|107247.7|8
1720817070000|2024-07-12 20:44:30|107299.1|107249.1|107299.6|107249.6|107299.6|107249.6|107298.6|107248.6|4
1720817080000|2024-07-12 20:44:40|107299.5|107249.5|107299.5|107249.5|107299.5|107249.5|107299.5|107249.5|1
1720817090000|2024-07-12 20:44:50|107299.4|107249.4|107299.7|107249.7|107299.7|107249.7|107299.1|107249.1|6
1720817100000|2024-07-12 20:45:00|107300|107250|107362.4|107196.9|107389.3|107270.2|107289.2|107179.8|53
1720817110000|2024-07-12 20:45:10|107307|107257|107300.9|107250.9|107366.9|107259.1|107300.8|107185.1|45
1720817120000|2024-07-12 20:45:20|107304.2|107254.2|107367.1|107191.4|107390.6|107264.8|107289.6|107181.2|62
1720817130000|2024-07-12 20:45:30|107373.3|107191.8|107378.2|107187.1|107393.3|107260.1|107299.6|107180.1|51
1720817140000|2024-07-12 20:45:40|107376.2|107182.6|107360.7|107194.9|107400.1|107262.2|107294|107179.7|67
1720817150000|2024-07-12 20:45:50|107298.2|107248.2|107376.3|107203.4|107381.4|107254.8|107298.2|107187.3|49
1720817160000|2024-07-12 20:46:00|107373.6|107196.9|107375.4|107204.2|107378.4|107208.6|107371.6|107196.9|34
1720817170000|2024-07-12 20:46:10|107375.9|107203.6|107389.7|107205.3|107389.7|107265.1|107314.5|107201.3|28
1720817180000|2024-07-12 20:46:20|107373.1|107206.9|107374.5|107209.3|107386.9|107268.8|107312.7|107204.7|28
1720817190000|2024-07-12 20:46:30|107383.4|107206.2|107378.1|107209.1|107389|107213.4|107374.1|107203.7|31
1720817200000|2024-07-12 20:46:40|107376.9|107209.3|107299.1|107249.1|107404.6|107278.2|107299.1|107195.7|62
1720817210000|2024-07-12 20:46:50|107371.5|107201|107373.2|107203.3|107398.2|107269.3|107303.2|107191.8|57
1720817220000|2024-07-12 20:47:00|107372.4|107203.5|107402.3|107223.7|107402.3|107276.3|107308.4|107199.4|44
1720817230000|2024-07-12 20:47:10|107299.8|107249.8|107368.2|107191.1|107405.7|107279.9|107292.2|107183.2|66
1720817240000|2024-07-12 20:47:20|107366.5|107189.5|107371.7|107206.3|107374.9|107207.9|107361.9|107186.1|47
1720817250000|2024-07-12 20:47:30|107371.1|107206.1|107369.9|107204.6|107371.9|107263.6|107312.4|107203.2|28
1720817260000|2024-07-12 20:47:40|107369.4|107204.5|107396.2|107200.2|107412.3|107277.2|107302.6|107190.4|58
1720817270000|2024-07-12 20:47:50|107393.8|107199.9|107401.3|107201.3|107406.8|107226.4|107381|107191.1|53
1720817280000|2024-07-12 20:48:00|107401.2|107201.2|107400.2|107200.2|107403.2|107203.2|107390.7|107197.4|62
1720817290000|2024-07-12 20:48:10|107400.8|107200.8|107390.3|107197.2|107401.3|107201.8|107390.3|107195.4|42
1720817300000|2024-07-12 20:48:20|107390.4|107196.8|107389.1|107197.9|107392.9|107198|107389.1|107195.5|11
1720817310000|2024-07-12 20:48:30|107387.5|107200|107389.3|107197.7|107391.6|107200|107382.6|107194.1|15
1720817320000|2024-07-12 20:48:40|107388.6|107197.5|107385.2|107204.7|107389.4|107204.8|107383.3|107193|13
1720817330000|2024-07-12 20:48:50|107385.4|107204.5|107382.2|107202.5|107385.4|107204.5|107382.2|107202.5|6
1720817340000|2024-07-12 20:49:00|107382.1|107204.4|107381.2|107205.6|107384.8|107205.6|107380.8|107197.2|16
1720817350000|2024-07-12 20:49:10|107380.6|107205.2|107378.6|107208.2|107384.9|107209.5|107378.6|107195.7|15
1720817360000|2024-07-12 20:49:20|107382.5|107208.7|107321|107271|107382.5|107271|107320.4|107208.1|16
1720817370000|2024-07-12 20:49:30|107320.8|107270.8|107380.6|107198.9|107384|107271.4|107320.8|107197.1|14
1720817380000|2024-07-12 20:49:40|107379.9|107199.5|107388|107212.1|107388.6|107213.7|107370.5|107197.9|26
1720817390000|2024-07-12 20:49:50|107386.7|107212|107387.8|107212|107388.1|107214.4|107385|107208.7|20
1720817400000|2024-07-12 20:50:00|107384.4|107212.2|107381.5|107207.2|107388.9|107216.4|107381.5|107202.9|27
1720817410000|2024-07-12 20:50:10|107381.2|107208.1|107375.6|107208.4|107381.2|107210.3|107372|107202.2|26
1720817420000|2024-07-12 20:50:20|107378.7|107207.9|107363|107196.9|107378.8|107255.8|107304.4|107196.5|34
1720817430000|2024-07-12 20:50:30|107362.4|107197.2|107364.3|107197.4|107371.8|107256.8|107306|107195.3|45
1720817440000|2024-07-12 20:50:40|107365.9|107197.5|107363.1|107198.9|107371.7|107258.6|107308.6|107194.6|44
1720817450000|2024-07-12 20:50:50|107364.7|107196.6|107374.2|107196.8|107374.3|107259.5|107309.5|107190.6|50
1720817460000|2024-07-12 20:51:00|107371.2|107197.7|107373.8|107191.5|107391.9|107203.1|107364.4|107184.9|51
1720817470000|2024-07-12 20:51:10|107370.9|107191.8|107394.3|107194.3|107398.1|107204.1|107370.9|107185.7|52
1720817480000|2024-07-12 20:51:20|107393.3|107193.3|107391.3|107191.3|107398.7|107198.7|107381.9|107183.2|65
1720817490000|2024-07-12 20:51:30|107395.2|107195.2|107388.1|107192.1|107400.6|107200.6|107381.2|107182.6|57
1720817500000|2024-07-12 20:51:40|107393.9|107193.9|107379|107188.3|107399|107199|107377.5|107177.5|47
1720817510000|2024-07-12 20:51:50|107380|107188.6|107378.3|107188.6|107397.8|107197.8|107378.1|107185.8|60
1720817520000|2024-07-12 20:52:00|107379.5|107188.9|107390.2|107190.2|107397.7|107197.7|107368.4|107170.9|58
1720817530000|2024-07-12 20:52:10|107390.8|107190.8|107381.8|107190|107396.6|107196.6|107381.8|107184.6|51
1720817540000|2024-07-12 20:52:20|107395.6|107195.6|107388.9|107188.9|107396.1|107196.1|107385.7|107186.3|19
1720817550000|2024-07-12 20:52:30|107388.8|107188.8|107388.7|107189.1|107388.8|107189.6|107384.2|107185.7|4
1720817560000|2024-07-12 20:52:40|107388.4|107189.7|107398.3|107198.3|107414.2|107214.2|107383.2|107183.2|64
1720817570000|2024-07-12 20:52:50|107400.1|107200.1|107387.2|107187.2|107401.3|107201.3|107387.2|107187.2|35
1720817580000|2024-07-12 20:53:00|107387|107187|107387.8|107187.8|107393|107193|107386.5|107186.5|12
1720817590000|2024-07-12 20:53:10|107384.4|107190.8|107387|107188|107387|107190.8|107384.4|107188|4
1720817600000|2024-07-12 20:53:20|107387.8|107188.4|107387.8|107187.8|107388.4|107188.4|107386.7|107186.7|5
1720817610000|2024-07-12 20:53:30|107386.9|107186.9|107382.8|107182.8|107386.9|107186.9|107382.8|107182.8|4
1720817620000|2024-07-12 20:53:40|107384.4|107184.4|107388.7|107188.7|107388.7|107188.7|107384.2|107184.2|8
1720817630000|2024-07-12 20:53:50|107387.7|107187.7|107389.7|107189.7|107389.7|107189.7|107385.7|107185.7|9
1720817640000|2024-07-12 20:54:00|107390.5|107190.5|107385.4|107185.4|107398.7|107198.7|107385.4|107185.4|19
1720817650000|2024-07-12 20:54:10|107386.9|107186.9|107384.4|107184.4|107386.9|107186.9|107382.4|107183.5|14
1720817660000|2024-07-12 20:54:20|107385.7|107185.7|107381|107183.8|107386.2|107186.2|107379.1|107179.1|14
1720817670000|2024-07-12 20:54:30|107378.5|107185.9|107379.3|107186.4|107379.3|107186.8|107377.8|107185.1|12
1720817680000|2024-07-12 20:54:40|107379.9|107186.3|107380.3|107185.9|107380.5|107186.5|107379.1|107185.9|8
1720817690000|2024-07-12 20:54:50|107380.4|107184.8|107378.1|107186.3|107380.4|107186.7|107378.1|107184.8|8
1720817700000|2024-07-12 20:55:00|107383.4|107183.4|107352.1|107152.1|107383.4|107183.4|107278.6|107078.6|65
1720817710000|2024-07-12 20:55:10|107351.8|107151.8|107341.5|107141.5|107357.8|107157.8|107317.5|107117.5|65
1720817720000|2024-07-12 20:55:20|107343.2|107143.2|107340.8|107140.8|107355.8|107155.8|107311.2|107111.2|58
1720817730000|2024-07-12 20:55:30|107337.7|107137.7|107339.1|107139.1|107350.2|107150.2|107334.6|107134.6|43
1720817740000|2024-07-12 20:55:40|107344.7|107144.7|107343.3|107143.3|107351.8|107151.8|107321.1|107121.1|41
1720817750000|2024-07-12 20:55:50|107343.4|107143.4|107342.5|107142.5|107352.6|107152.6|107325.3|107125.3|35
1720817760000|2024-07-12 20:56:00|107342.3|107142.3|107335.4|107135.4|107374.9|107174.9|107314|107114|38
1720817770000|2024-07-12 20:56:10|107336|107136|107334.7|107134.7|107342|107142|107313.3|107113.3|34
1720817780000|2024-07-12 20:56:20|107337.6|107137.6|107338.1|107138.1|107340.1|107140.1|107300|107100|25
1720817790000|2024-07-12 20:56:30|107336.8|107136.8|107334.8|107134.8|107337.7|107137.7|107327.4|107127.4|16
1720817800000|2024-07-12 20:56:40|107333.5|107133.5|107333.7|107133.7|107339.3|107139.3|107301.5|107101.5|18
1720817810000|2024-07-12 20:56:50|107333.6|107133.6|107333|107133|107366.2|107166.2|107299.9|107099.9|27
1720817820000|2024-07-12 20:57:00|107331.7|107131.7|107330.1|107130.1|107341.1|107141.1|107327.6|107127.6|17
1720817830000|2024-07-12 20:57:10|107328|107128|107343.4|107143.4|107346.9|107146.9|107327.3|107127.3|33
1720817840000|2024-07-12 20:57:20|107344.3|107144.3|107338.1|107138.1|107348.6|107148.6|107332.3|107132.3|22
1720817850000|2024-07-12 20:57:30|107344.4|107144.4|107332.4|107132.4|107344.4|107144.4|107322.9|107122.9|22
1720817860000|2024-07-12 20:57:40|107330.7|107130.7|107324.3|107124.3|107350.2|107150.2|107324.3|107124.3|16
1720817870000|2024-07-12 20:57:50|107324.4|107124.4|107331.3|107131.3|107342.6|107142.6|107320.1|107120.1|28
1720817880000|2024-07-12 20:58:00|107328.1|107128.1|107329.5|107129.5|107347.6|107147.6|107322.9|107122.9|19
1720817890000|2024-07-12 20:58:10|107329.6|107129.6|107331|107131|107331.6|107131.6|107326.8|107126.8|13
1720817900000|2024-07-12 20:58:20|107331.5|107131.5|107353.4|107153.4|107357.4|107157.4|107331|107131|22
1720817910000|2024-07-12 20:58:30|107347.5|107147.5|107289|107089|107347.5|107147.5|107288.3|107088.3|8
1720817920000|2024-07-12 20:58:40|107288.3|107088.3|107316.1|107116.1|107341.8|107141.8|107288.3|107088.3|21
1720817930000|2024-07-12 20:58:50|107318|107118|107310.2|107110.2|107331.7|107131.7|107310.2|107110.2|20
1720987200000|2024-07-14 20:00:00|107387.1|107167.1|107387.1|107167.1|107387.1|107167.1|107387.1|107167.1|1
1720989730000|2024-07-14 20:42:10|107452.2|107227.2|107452.2|107227.2|107452.2|107227.2|107452.2|107227.2|1
1720990750000|2024-07-14 20:59:10|107442.2|107237.2|107442.2|107237.2|107442.2|107237.2|107442.2|107237.2|1
1720994450000|2024-07-14 22:00:50|107431.2|107231.2|107431.2|107231.2|107431.2|107231.2|107431.2|107231.2|1
1720994460000|2024-07-14 22:01:00|107482.7|107282.7|107468.1|107268.1|107483.9|107283.9|107449.6|107249.6|20
1720994470000|2024-07-14 22:01:10|107479.3|107279.3|107482.1|107282.1|107489.7|107289.7|107473.5|107273.5|33
1720994480000|2024-07-14 22:01:20|107482.2|107282.2|107474.4|107274.4|107482.2|107282.2|107471.4|107271.4|21
1720994490000|2024-07-14 22:01:30|107474.7|107274.7|107479.8|107279.8|107479.9|107279.9|107474.7|107274.7|18
1720994500000|2024-07-14 22:01:40|107476.5|107276.5|107475.9|107275.9|107479.6|107279.6|107475.2|107275.2|18
1720994510000|2024-07-14 22:01:50|107476.2|107276.2|107471.5|107271.5|107476.2|107276.2|107467.5|107267.5|21
1720994520000|2024-07-14 22:02:00|107471.2|107271.2|107489|107289|107489|107289|107470.9|107270.9|20
1720994530000|2024-07-14 22:02:10|107488.9|107288.9|107489.4|107289.4|107490.3|107290.3|107432.6|107232.6|42
1720994540000|2024-07-14 22:02:20|107490.1|107290.1|107476.8|107276.8|107494|107294|107473.7|107273.7|41
1720994550000|2024-07-14 22:02:30|107477.8|107277.8|107477.6|107277.6|107489.3|107289.3|107454.2|107254.2|52
1720994560000|2024-07-14 22:02:40|107475.4|107275.4|107477.8|107277.8|107501.7|107301.7|107470.9|107270.9|60
1720994570000|2024-07-14 22:02:50|107478.7|107278.7|107471.8|107271.8|107492.2|107292.2|107469.6|107269.6|54
1720994580000|2024-07-14 22:03:00|107470.5|107270.5|107482.5|107282.5|107486.5|107286.5|107468.5|107268.5|59
1720994590000|2024-07-14 22:03:10|107482.3|107282.3|107469.4|107269.4|107485.9|107285.9|107468.5|107268.5|49
1720994600000|2024-07-14 22:03:20|107469.6|107269.6|107468.7|107268.7|107499.1|107299.1|107459.3|107259.3|46
1720994610000|2024-07-14 22:03:30|107469.2|107269.2|107484.9|107284.9|107486.4|107286.4|107469|107269|23
1720994620000|2024-07-14 22:03:40|107485.6|107285.6|107466.1|107266.1|107494.3|107294.3|107458.3|107258.3|42
1720994630000|2024-07-14 22:03:50|107467|107267|107461.7|107261.7|107472.4|107272.4|107445.6|107245.6|41
1720994640000|2024-07-14 22:04:00|107462.6|107262.6|107467.7|107267.7|107471.8|107271.8|107455|107255|30
1720994650000|2024-07-14 22:04:10|107466.9|107266.9|107466.7|107266.7|107468.4|107268.4|107462.3|107262.3|33
1720994660000|2024-07-14 22:04:20|107465.5|107265.5|107461.1|107261.1|107467.3|107267.3|107460.7|107260.7|20
1720994670000|2024-07-14 22:04:30|107461.2|107261.2|107456.5|107256.5|107461.2|107261.2|107455.3|107255.3|9
1720994680000|2024-07-14 22:04:40|107456.4|107256.4|107456.1|107256.1|107456.6|107256.6|107456.1|107256.1|4
1720994690000|2024-07-14 22:04:50|107457.3|107257.3|107470.4|107270.4|107480.8|107280.8|107456.1|107256.1|15
1720994700000|2024-07-14 22:05:00|107468.2|107268.2|107465.3|107265.3|107476.8|107276.8|107436.1|107236.1|30
1720994710000|2024-07-14 22:05:10|107465.5|107265.5|107469.8|107269.8|107470|107270|107453.6|107253.6|15
1720994720000|2024-07-14 22:05:20|107469.9|107269.9|107470.4|107270.4|107470.5|107270.5|107469.4|107269.4|11
1720994730000|2024-07-14 22:05:30|107469.1|107269.1|107460.4|107260.4|107470.2|107270.2|107443.4|107243.4|31
1720994740000|2024-07-14 22:05:40|107461.9|107261.9|107459.7|107259.7|107470.3|107270.3|107434.8|107234.8|30
1720994750000|2024-07-14 22:05:50|107461.4|107261.4|107445.1|107245.1|107463.4|107263.4|107437.6|107237.6|22
1720994760000|2024-07-14 22:06:00|107445.9|107245.9|107457.2|107257.2|107457.2|107257.2|107442.3|107242.3|20
1720994770000|2024-07-14 22:06:10|107457.8|107257.8|107445.8|107245.8|107457.8|107257.8|107435.3|107235.3|24
1720994780000|2024-07-14 22:06:20|107446.3|107246.3|107458.6|107258.6|107458.7|107258.7|107433.4|107233.4|29
1720994790000|2024-07-14 22:06:30|107459.9|107259.9|107483.9|107283.9|107498|107298|107443.8|107243.8|26
1720994800000|2024-07-14 22:06:40|107485.3|107285.3|107463|107263|107485.3|107285.3|107462.3|107262.3|46
1720994810000|2024-07-14 22:06:50|107471.4|107271.4|107469.9|107269.9|107478.7|107278.7|107462|107262|37
1720994820000|2024-07-14 22:07:00|107477.6|107277.6|107475.1|107275.1|107486.2|107286.2|107468.4|107268.4|45
1720994830000|2024-07-14 22:07:10|107475.9|107275.9|107471.6|107271.6|107494.9|107294.9|107468.1|107268.1|36
1720994840000|2024-07-14 22:07:20|107470.5|107270.5|107463.8|107263.8|107481.4|107281.4|107462.8|107262.8|33
1720994850000|2024-07-14 22:07:30|107463.9|107263.9|107491|107291|107491|107291|107463.3|107263.3|28
1720994860000|2024-07-14 22:07:40|107492.8|107292.8|107478.3|107278.3|107492.8|107292.8|107466|107266|20
1720994870000|2024-07-14 22:07:50|107478.4|107278.4|107478.9|107278.9|107479.2|107279.2|107478.3|107278.3|8
1720994880000|2024-07-14 22:08:00|107478.8|107278.8|107493.2|107293.2|107494.6|107294.6|107459.9|107259.9|24
1720994890000|2024-07-14 22:08:10|107493.9|107293.9|107499.1|107299.1|107499.1|107299.1|107476.6|107276.6|17
1720994900000|2024-07-14 22:08:20|107499|107299|107452.4|107252.4|107501.6|107301.6|107441|107241|29
1720994910000|2024-07-14 22:08:30|107452.5|107252.5|107479.7|107279.7|107479.7|107279.7|107450.8|107250.8|22
1720994920000|2024-07-14 22:08:40|107479.8|107279.8|107478.1|107278.1|107480.5|107280.5|107468.2|107268.2|13
1720994930000|2024-07-14 22:08:50|107469|107269|107470.6|107270.6|107470.6|107270.6|107469|107269|8
1720994940000|2024-07-14 22:09:00|107471.1|107271.1|107465.9|107265.9|107489.2|107289.2|107458.9|107258.9|21
1720994950000|2024-07-14 22:09:10|107466|107266|107475.4|107275.4|107475.4|107275.4|107463.3|107263.3|14
1720994960000|2024-07-14 22:09:20|107475.5|107275.5|107476.2|107276.2|107476.2|107276.2|107475.5|107275.5|5
1720994970000|2024-07-14 22:09:30|107476.1|107276.1|107470.2|107270.2|107476.2|107276.2|107470.1|107270.1|10
1720994980000|2024-07-14 22:09:40|107470.1|107270.1|107470.2|107270.2|107470.2|107270.2|107470.1|107270.1|4
1720994990000|2024-07-14 22:09:50|107470|107270|107476.7|107276.7|107485.2|107285.2|107470|107270|6
1720995000000|2024-07-14 22:10:00|107476.1|107276.1|107486.1|107286.1|107486.1|107286.1|107465|107265|26
1720995010000|2024-07-14 22:10:10|107486.3|107286.3|107486.9|107286.9|107487|107287|107486.3|107286.3|8
1720995020000|2024-07-14 22:10:20|107486.3|107286.3|107468.5|107268.5|107486.3|107286.3|107461.5|107261.5|31
1720995030000|2024-07-14 22:10:30|107469.6|107269.6|107469.4|107269.4|107478.5|107278.5|107468.3|107268.3|22
1720995040000|2024-07-14 22:10:40|107469.6|107269.6|107472.3|107272.3|107472.6|107272.6|107463.7|107263.7|27
1720995050000|2024-07-14 22:10:50|107473.1|107273.1|107477.6|107277.6|107478.1|107278.1|107471.3|107271.3|28
1720995060000|2024-07-14 22:11:00|107478.4|107278.4|107477|107277|107478.5|107278.5|107476|107276|35
1720995070000|2024-07-14 22:11:10|107476.4|107276.4|107474.5|107274.5|107481.6|107281.6|107474.5|107274.5|29
1720995080000|2024-07-14 22:11:20|107475.4|107275.4|107478.5|107278.5|107478.6|107278.6|107473.9|107273.9|16
1720995090000|2024-07-14 22:11:30|107478.4|107278.4|107487.3|107287.3|107495.2|107295.2|107478.2|107278.2|16
1720995100000|2024-07-14 22:11:40|107487.9|107287.9|107492|107292|107493.5|107293.5|107486.5|107286.5|12
1720995110000|2024-07-14 22:11:50|107492.1|107292.1|107489.5|107289.5|107492.7|107292.7|107489.5|107289.5|9
1720995120000|2024-07-14 22:12:00|107489.6|107289.6|107489.7|107289.7|107489.8|107289.8|107489.5|107289.5|7
1720995130000|2024-07-14 22:12:10|107489.8|107289.8|107492.7|107292.7|107492.8|107292.8|107489.8|107289.8|13
1720995140000|2024-07-14 22:12:20|107492.8|107292.8|107492.9|107292.9|107493|107293|107492.8|107292.8|6
1720995150000|2024-07-14 22:12:30|107492.6|107292.6|107493.7|107293.7|107494|107294|107492.5|107292.5|11
1720995160000|2024-07-14 22:12:40|107493.6|107293.6|107492.8|107292.8|107493.6|107293.6|107492.8|107292.8|4
1720995170000|2024-07-14 22:12:50|107491.4|107291.4|107490.9|107290.9|107493|107293|107490.9|107290.9|14
1720995180000|2024-07-14 22:13:00|107491|107291|107490.5|107290.5|107491|107291|107490.5|107290.5|7
1720995190000|2024-07-14 22:13:10|107491|107291|107491.2|107291.2|107491.2|107291.2|107490.9|107290.9|5
1720995200000|2024-07-14 22:13:20|107490.9|107290.9|107493.9|107293.9|107493.9|107293.9|107490.9|107290.9|6
1720995210000|2024-07-14 22:13:30|107494|107294|107492.3|107292.3|107494|107294|107472.2|107272.2|14
1720995220000|2024-07-14 22:13:40|107493|107293|107479.4|107279.4|107493.2|107293.2|107464.2|107264.2|16
1720995230000|2024-07-14 22:13:50|107479.6|107279.6|107464.2|107264.2|107480.3|107280.3|107464.2|107264.2|15
1720995240000|2024-07-14 22:14:00|107461.3|107261.3|107465.8|107265.8|107466.7|107266.7|107456.8|107256.8|28
1720995250000|2024-07-14 22:14:10|107466.7|107266.7|107462.2|107262.2|107468.4|107268.4|107461.2|107261.2|28
1720995260000|2024-07-14 22:14:20|107461.1|107261.1|107461.1|107261.1|107462.6|107262.6|107460.6|107260.6|33
1720995270000|2024-07-14 22:14:30|107462|107262|107482.2|107282.2|107482.2|107282.2|107455.9|107255.9|29
1720995280000|2024-07-14 22:14:40|107468.1|107268.1|107465.4|107265.4|107491.2|107291.2|107462.5|107262.5|30
1720995290000|2024-07-14 22:14:50|107465.3|107265.3|107463.7|107263.7|107474.3|107274.3|107462.8|107262.8|21
1720995300000|2024-07-14 22:15:00|107462.8|107262.8|107458.3|107258.3|107464.4|107264.4|107456.5|107256.5|39
1720995310000|2024-07-14 22:15:10|107457.4|107257.4|107450.3|107250.3|107468.8|107268.8|107447.3|107247.3|51
1720995320000|2024-07-14 22:15:20|107451.9|107251.9|107453.4|107253.4|107457.3|107257.3|107448.8|107248.8|48
1720995330000|2024-07-14 22:15:30|107452.4|107252.4|107459.2|107259.2|107460.6|107260.6|107448|107248|50
1720995340000|2024-07-14 22:15:40|107461.3|107261.3|107459.9|107259.9|107469.3|107269.3|107441.6|107241.6|50
1720995350000|2024-07-14 22:15:50|107460.9|107260.9|107458.9|107258.9|107469.8|107269.8|107450.7|107250.7|48
1720995360000|2024-07-14 22:16:00|107458.5|107258.5|107465.4|107265.4|107471.7|107271.7|107451.6|107251.6|60
1720995370000|2024-07-14 22:16:10|107464.8|107264.8|107465.3|107265.3|107472.9|107272.9|107451.7|107251.7|45
1720995380000|2024-07-14 22:16:20|107466.1|107266.1|107463.7|107263.7|107472.2|107272.2|107454.2|107254.2|45
1720995390000|2024-07-14 22:16:30|107466.2|107266.2|107463.9|107263.9|107467.5|107267.5|107461.8|107261.8|47
1720995400000|2024-07-14 22:16:40|107466.5|107266.5|107463.9|107263.9|107478.8|107278.8|107462.8|107262.8|56
1720995410000|2024-07-14 22:16:50|107464.7|107264.7|107471|107271|107479.6|107279.6|107455.9|107255.9|51
1720995420000|2024-07-14 22:17:00|107455.4|107255.4|107466.4|107266.4|107482.7|107282.7|107452.7|107252.7|47
1720995430000|2024-07-14 22:17:10|107467.3|107267.3|107465.7|107265.7|107478.4|107278.4|107452.1|107252.1|48
1720995440000|2024-07-14 22:17:20|107464.7|107264.7|107468.2|107268.2|107476.9|107276.9|107464.5|107264.5|38
1720995450000|2024-07-14 22:17:30|107467.3|107267.3|107468.2|107268.2|107479.3|107279.3|107458.8|107258.8|53
1720995460000|2024-07-14 22:17:40|107470|107270|107469.6|107269.6|107482.8|107282.8|107453.5|107253.5|59
1720995470000|2024-07-14 22:17:50|107479.7|107279.7|107470.3|107270.3|107486.5|107286.5|107460.6|107260.6|55
1720995480000|2024-07-14 22:18:00|107471.4|107271.4|107477.9|107277.9|107481.8|107281.8|107468.7|107268.7|51
1720995490000|2024-07-14 22:18:10|107481.3|107281.3|107480.6|107280.6|107482|107282|107469.3|107269.3|43
1720995500000|2024-07-14 22:18:20|107471.4|107271.4|107479.3|107279.3|107488|107288|107471.4|107271.4|48
1720995510000|2024-07-14 22:18:30|107478|107278|107474.2|107274.2|107478|107278|107455.3|107255.3|48
1720995520000|2024-07-14 22:18:40|107475.5|107275.5|107468.7|107268.7|107475.8|107275.8|107465|107265|38
1720995530000|2024-07-14 22:18:50|107468.8|107268.8|107469.6|107269.6|107478.4|107278.4|107456.4|107256.4|36
1720995540000|2024-07-14 22:19:00|107468.7|107268.7|107470|107270|107478.3|107278.3|107455.8|107255.8|55
1720995550000|2024-07-14 22:19:10|107468.5|107268.5|107483.8|107283.8|107483.8|107283.8|107467.4|107267.4|47
1720995560000|2024-07-14 22:19:20|107466.2|107266.2|107475.2|107275.2|107481.9|107281.9|107461.7|107261.7|45
1720995570000|2024-07-14 22:19:30|107476|107276|107476.9|107276.9|107483|107283|107464.8|107264.8|50
1720995580000|2024-07-14 22:19:40|107474.3|107274.3|107476.9|107276.9|107489.6|107289.6|107467|107267|60
1720995590000|2024-07-14 22:19:50|107477.9|107277.9|107477.9|107277.9|107488.7|107288.7|107461.3|107261.3|55
1720995600000|2024-07-14 22:20:00|107475.9|107275.9|107480.6|107280.6|107484.7|107284.7|107460.5|107260.5|55
1720995610000|2024-07-14 22:20:10|107476.6|107276.6|107476.8|107276.8|107483.6|107283.6|107461.9|107261.9|54
1720995620000|2024-07-14 22:20:20|107478.3|107278.3|107480.1|107280.1|107482.9|107282.9|107459.8|107259.8|46
1720995630000|2024-07-14 22:20:30|107481|107281|107468.1|107268.1|107485.5|107285.5|107462.9|107262.9|55
1720995640000|2024-07-14 22:20:40|107467.6|107267.6|107454.2|107254.2|107486.6|107286.6|107453.6|107253.6|57
1720995650000|2024-07-14 22:20:50|107455.3|107255.3|107451.8|107251.8|107471.7|107271.7|107451.8|107251.8|53
1720995660000|2024-07-14 22:21:00|107452.2|107252.2|107448.8|107248.8|107478|107278|107441.8|107241.8|54
1720995670000|2024-07-14 22:21:10|107453.8|107253.8|107460.7|107260.7|107480.9|107280.9|107438.7|107238.7|48
1720995680000|2024-07-14 22:21:20|107461.3|107261.3|107450.8|107250.8|107477.6|107277.6|107447.1|107247.1|54
1720995690000|2024-07-14 22:21:30|107447.6|107247.6|107438.2|107238.2|107476.8|107276.8|107438.2|107238.2|60
1720995700000|2024-07-14 22:21:40|107438.4|107238.4|107444.1|107244.1|107470.9|107270.9|107438.4|107238.4|53
1720995710000|2024-07-14 22:21:50|107457.5|107257.5|107440.6|107240.6|107476.3|107276.3|107439.3|107239.3|59
1720995720000|2024-07-14 22:22:00|107441.2|107241.2|107441.3|107241.3|107475.1|107275.1|107440.5|107240.5|41
1720995730000|2024-07-14 22:22:10|107441.9|107241.9|107452.6|107252.6|107466.6|107266.6|107440.2|107240.2|48
1720995740000|2024-07-14 22:22:20|107453.4|107253.4|107448|107248|107482.4|107282.4|107435|107235|58
1720995750000|2024-07-14 22:22:30|107471.4|107271.4|107447.1|107247.1|107480.1|107280.1|107438.7|107238.7|62
1720995760000|2024-07-14 22:22:40|107446.2|107246.2|107444.4|107244.4|107470.4|107270.4|107441.9|107241.9|49
1720995770000|2024-07-14 22:22:50|107445|107245|107452.1|107252.1|107474.7|107274.7|107438.2|107238.2|58
1720995780000|2024-07-14 22:23:00|107451.9|107251.9|107441.7|107241.7|107478.2|107278.2|107435.7|107235.7|61
1720995790000|2024-07-14 22:23:10|107442.3|107242.3|107444.5|107244.5|107475.7|107275.7|107434|107234|47
1720995800000|2024-07-14 22:23:20|107447.7|107247.7|107447.4|107247.4|107479.6|107279.6|107438.8|107238.8|54
1720995810000|2024-07-14 22:23:30|107453.1|107253.1|107457.7|107257.7|107487|107287|107435.2|107235.2|60
1720995820000|2024-07-14 22:23:40|107445.1|107245.1|107449.2|107249.2|107478.2|107278.2|107441.2|107241.2|48
1720995830000|2024-07-14 22:23:50|107440.5|107240.5|107466.8|107266.8|107483.6|107283.6|107433.9|107233.9|51
1720995840000|2024-07-14 22:24:00|107452.8|107252.8|107445.4|107245.4|107478.1|107278.1|107440.9|107240.9|52
1720995850000|2024-07-14 22:24:10|107458.2|107258.2|107454.9|107254.9|107477.7|107277.7|107433.6|107233.6|60
1720995860000|2024-07-14 22:24:20|107442.2|107242.2|107476.7|107276.7|107481.9|107281.9|107435.2|107235.2|52
1720995870000|2024-07-14 22:24:30|107469.6|107269.6|107442.6|107242.6|107474.2|107274.2|107442|107242|49
1720995880000|2024-07-14 22:24:40|107441.6|107241.6|107443.2|107243.2|107481.7|107281.7|107432.8|107232.8|63
1720995890000|2024-07-14 22:24:50|107446.3|107246.3|107462|107262|107462|107262|107435.9|107235.9|56
1720995900000|2024-07-14 22:25:00|107454.7|107254.7|107440.3|107240.3|107469.9|107269.9|107439.1|107239.1|59
1720995910000|2024-07-14 22:25:10|107462.3|107262.3|107449.4|107249.4|107478.4|107278.4|107439.2|107239.2|59
1720995920000|2024-07-14 22:25:20|107471|107271|107453.8|107253.8|107478.4|107278.4|107445.1|107245.1|57
1720995930000|2024-07-14 22:25:30|107453.5|107253.5|107444|107244|107472.1|107272.1|107440.1|107240.1|59
1720995940000|2024-07-14 22:25:40|107466.8|107266.8|107452|107252|107476.6|107276.6|107432.7|107232.7|56
1720995950000|2024-07-14 22:25:50|107457.6|107257.6|107465.7|107265.7|107470.9|107270.9|107443.3|107243.3|48
1720995960000|2024-07-14 22:26:00|107450.3|107250.3|107441.3|107241.3|107482.7|107282.7|107439.3|107239.3|63
1720995970000|2024-07-14 22:26:10|107453.7|107253.7|107457|107257|107477.4|107277.4|107439.9|107239.9|59
1720995980000|2024-07-14 22:26:20|107464.1|107264.1|107466|107266|107466|107266|107440.9|107240.9|51
1720995990000|2024-07-14 22:26:30|107441.7|107241.7|107454.5|107254.5|107465.9|107265.9|107441.1|107241.1|51
1720996000000|2024-07-14 22:26:40|107456.9|107256.9|107463|107263|107476.6|107276.6|107434|107234|55
1720996010000|2024-07-14 22:26:50|107450.3|107250.3|107463.2|107263.2|107478.5|107278.5|107435.3|107235.3|57
1720996020000|2024-07-14 22:27:00|107463.3|107263.3|107448.3|107248.3|107477.4|107277.4|107438.5|107238.5|50
1720996030000|2024-07-14 22:27:10|107458.3|107258.3|107463.7|107263.7|107472.3|107272.3|107434.2|107234.2|49
1720996040000|2024-07-14 22:27:20|107463.8|107263.8|107468.1|107268.1|107474.9|107274.9|107439.6|107239.6|43
1720996050000|2024-07-14 22:27:30|107454.1|107254.1|107469.3|107269.3|107471.3|107271.3|107438.1|107238.1|46
1720996060000|2024-07-14 22:27:40|107462.2|107262.2|107462.7|107262.7|107470.4|107270.4|107441|107241|48
1720996070000|2024-07-14 22:27:50|107471.7|107271.7|107445.4|107245.4|107471.7|107271.7|107427|107227|48
1720996080000|2024-07-14 22:28:00|107469.5|107269.5|107464.2|107264.2|107481.8|107281.8|107436.2|107236.2|40
1720996090000|2024-07-14 22:28:10|107446.7|107246.7|107474|107274|107474|107274|107436.4|107236.4|40
1720996100000|2024-07-14 22:28:20|107471.6|107271.6|107463.9|107263.9|107471.6|107271.6|107444.2|107244.2|41
1720996110000|2024-07-14 22:28:30|107464|107264|107453.3|107253.3|107477.3|107277.3|107450|107250|51
1720996120000|2024-07-14 22:28:40|107456.9|107256.9|107463.6|107263.6|107472.7|107272.7|107443.4|107243.4|42
1720996130000|2024-07-14 22:28:50|107451.9|107251.9|107472.2|107272.2|107472.2|107272.2|107448.9|107248.9|36
1720996140000|2024-07-14 22:29:00|107468.1|107268.1|107469.7|107269.7|107470.3|107270.3|107450.6|107250.6|46
1720996150000|2024-07-14 22:29:10|107470.1|107270.1|107455|107255|107473.9|107273.9|107452.5|107252.5|36
1720996160000|2024-07-14 22:29:20|107452.9|107252.9|107455.8|107255.8|107475|107275|107448.8|107248.8|47
1720996170000|2024-07-14 22:29:30|107475.8|107275.8|107470.9|107270.9|107475.8|107275.8|107449.3|107249.3|39
1720996180000|2024-07-14 22:29:40|107470.6|107270.6|107452.4|107252.4|107472.6|107272.6|107440.5|107240.5|47
1720996190000|2024-07-14 22:29:50|107450.5|107250.5|107477.8|107277.8|107477.9|107277.9|107447.8|107247.8|49
1720996200000|2024-07-14 22:30:00|107455.1|107255.1|107458.5|107258.5|107477.5|107277.5|107450.9|107250.9|35
1720996210000|2024-07-14 22:30:10|107458.3|107258.3|107475.4|107275.4|107482.9|107282.9|107451.8|107251.8|34
1720996220000|2024-07-14 22:30:20|107482.5|107282.5|107472.1|107272.1|107484.6|107284.6|107446.4|107246.4|46
1720996230000|2024-07-14 22:30:30|107474.2|107274.2|107476.6|107276.6|107488.3|107288.3|107451.4|107251.4|49
1720996240000|2024-07-14 22:30:40|107477.3|107277.3|107466.3|107266.3|107490.2|107290.2|107457.8|107257.8|46
1720996250000|2024-07-14 22:30:50|107464.3|107264.3|107460.7|107260.7|107485.8|107285.8|107454.3|107254.3|43
1720996260000|2024-07-14 22:31:00|107460.3|107260.3|107490.1|107290.1|107490.1|107290.1|107457.7|107257.7|45
1720996270000|2024-07-14 22:31:10|107483.8|107283.8|107474.8|107274.8|107491.2|107291.2|107450.6|107250.6|49
1720996280000|2024-07-14 22:31:20|107476.5|107276.5|107449.7|107249.7|107487.3|107287.3|107449.7|107249.7|33
1720996290000|2024-07-14 22:31:30|107461.7|107261.7|107454|107254|107476|107276|107447.1|107247.1|49
1720996300000|2024-07-14 22:31:40|107471.7|107271.7|107464.5|107264.5|107479.2|107279.2|107454.9|107254.9|46
1720996310000|2024-07-14 22:31:50|107462.8|107262.8|107456.2|107256.2|107486.3|107286.3|107453.2|107253.2|58
1720996320000|2024-07-14 22:32:00|107466.7|107266.7|107459.1|107259.1|107479.5|107279.5|107453.5|107253.5|41
1720996330000|2024-07-14 22:32:10|107477.7|107277.7|107474.2|107274.2|107477.7|107277.7|107458.9|107258.9|11
1720996340000|2024-07-14 22:32:20|107460.7|107260.7|107450.8|107250.8|107480.8|107280.8|107447.1|107247.1|46
1720996350000|2024-07-14 22:32:30|107452|107252|107475.8|107275.8|107477.1|107277.1|107451.9|107251.9|41
1720996360000|2024-07-14 22:32:40|107475.7|107275.7|107456.2|107256.2|107476.9|107276.9|107442.8|107242.8|55
1720996370000|2024-07-14 22:32:50|107456.6|107256.6|107460|107260|107475.5|107275.5|107443.9|107243.9|47
1720996380000|2024-07-14 22:33:00|107460.5|107260.5|107475.1|107275.1|107477.9|107277.9|107454|107254|55
1720996390000|2024-07-14 22:33:10|107474.8|107274.8|107447.4|107247.4|107476.1|107276.1|107447.1|107247.1|47
1720996400000|2024-07-14 22:33:20|107446.1|107246.1|107472.5|107272.5|107472.5|107272.5|107446.1|107246.1|42
1720996410000|2024-07-14 22:33:30|107458.2|107258.2|107476.1|107276.1|107481.7|107281.7|107445.5|107245.5|46
1720996420000|2024-07-14 22:33:40|107477.3|107277.3|107451.1|107251.1|107480.4|107280.4|107444.5|107244.5|59
1720996430000|2024-07-14 22:33:50|107461.7|107261.7|107450|107250|107464.3|107264.3|107448.9|107248.9|38
1720996440000|2024-07-14 22:34:00|107462.3|107262.3|107476.4|107276.4|107479|107279|107450|107250|53
1720996450000|2024-07-14 22:34:10|107476.2|107276.2|107450.4|107250.4|107476.3|107276.3|107450.4|107250.4|52
1720996460000|2024-07-14 22:34:20|107462.2|107262.2|107448|107248|107476.1|107276.1|107446.9|107246.9|51
1720996470000|2024-07-14 22:34:30|107461.4|107261.4|107457.8|107257.8|107472.3|107272.3|107446.2|107246.2|45
1720996480000|2024-07-14 22:34:40|107456.6|107256.6|107464.9|107264.9|107479.7|107279.7|107452.7|107252.7|49
1720996490000|2024-07-14 22:34:50|107466.8|107266.8|107473.9|107273.9|107483.2|107283.2|107443.7|107243.7|43
1720996500000|2024-07-14 22:35:00|107468.9|107268.9|107462.7|107262.7|107480.9|107280.9|107451.1|107251.1|47
1720996510000|2024-07-14 22:35:10|107463.1|107263.1|107461.8|107261.8|107472.7|107272.7|107448.6|107248.6|43
1720996520000|2024-07-14 22:35:20|107462.6|107262.6|107457.5|107257.5|107474.4|107274.4|107447.6|107247.6|44
1720996530000|2024-07-14 22:35:30|107455.5|107255.5|107462.4|107262.4|107477.9|107277.9|107451.1|107251.1|54
1720996540000|2024-07-14 22:35:40|107462.2|107262.2|107480.3|107280.3|107482.6|107282.6|107451.1|107251.1|48
1720996550000|2024-07-14 22:35:50|107487.2|107287.2|107458.9|107258.9|107488.7|107288.7|107458|107258|38
1720996560000|2024-07-14 22:36:00|107462.5|107262.5|107478.5|107278.5|107481.1|107281.1|107450|107250|52
1720996570000|2024-07-14 22:36:10|107478.8|107278.8|107463.1|107263.1|107490.6|107290.6|107458.5|107258.5|55
1720996580000|2024-07-14 22:36:20|107482|107282|107485.6|107285.6|107489.7|107289.7|107462.6|107262.6|53
1720996590000|2024-07-14 22:36:30|107464.8|107264.8|107473.8|107273.8|107488.6|107288.6|107463.4|107263.4|55
1720996600000|2024-07-14 22:36:40|107477.3|107277.3|107461.6|107261.6|107477.3|107277.3|107452.8|107252.8|42
1720996610000|2024-07-14 22:36:50|107463.8|107263.8|107458.4|107258.4|107466.4|107266.4|107456.7|107256.7|42
1720996620000|2024-07-14 22:37:00|107466|107266|107469|107269|107471.6|107271.6|107456.6|107256.6|47
1720996630000|2024-07-14 22:37:10|107466.3|107266.3|107450.6|107250.6|107468.3|107268.3|107437.2|107237.2|42
1720996640000|2024-07-14 22:37:20|107450.4|107250.4|107467.6|107267.6|107467.6|107267.6|107448.4|107248.4|43
1720996650000|2024-07-14 22:37:30|107465.8|107265.8|107457.6|107257.6|107469.7|107269.7|107456|107256|45
1720996660000|2024-07-14 22:37:40|107457.7|107257.7|107441.7|107241.7|107477.8|107277.8|107441.7|107241.7|40
1720996670000|2024-07-14 22:37:50|107455.2|107255.2|107469.5|107269.5|107473.4|107273.4|107444.3|107244.3|42
1720996680000|2024-07-14 22:38:00|107469.4|107269.4|107464.4|107264.4|107473|107273|107441.6|107241.6|53
1720996690000|2024-07-14 22:38:10|107465.2|107265.2|107473.3|107273.3|107492.8|107292.8|107445.9|107245.9|53
1720996700000|2024-07-14 22:38:20|107472.6|107272.6|107454.5|107254.5|107489.6|107289.6|107446.2|107246.2|44
1720996710000|2024-07-14 22:38:30|107455|107255|107449.9|107249.9|107462.7|107262.7|107446.3|107246.3|34
1720996720000|2024-07-14 22:38:40|107450.9|107250.9|107448.3|107248.3|107460.3|107260.3|107446.9|107246.9|34
1720996730000|2024-07-14 22:38:50|107451.2|107251.2|107458|107258|107469.7|107269.7|107448.3|107248.3|34
1720996740000|2024-07-14 22:39:00|107452.1|107252.1|107451|107251|107457.7|107257.7|107444.2|107244.2|42
1720996750000|2024-07-14 22:39:10|107453.5|107253.5|107473.6|107273.6|107473.6|107273.6|107443|107243|34
1720996760000|2024-07-14 22:39:20|107473.3|107273.3|107474.9|107274.9|107484.3|107284.3|107464.5|107264.5|26
1720996770000|2024-07-14 22:39:30|107475|107275|107472|107272|107475|107275|107461.7|107261.7|16
1720996780000|2024-07-14 22:39:40|107470.1|107270.1|107464|107264|107472|107272|107450.6|107250.6|27
1720996790000|2024-07-14 22:39:50|107461.1|107261.1|107457.2|107257.2|107471.7|107271.7|107449.4|107249.4|42
1720996800000|2024-07-14 22:40:00|107457.7|107257.7|107472.9|107272.9|107475.2|107275.2|107443.6|107243.6|42
1720996810000|2024-07-14 22:40:10|107462.1|107262.1|107453.8|107253.8|107476.5|107276.5|107452.3|107252.3|35
1720996820000|2024-07-14 22:40:20|107454.5|107254.5|107452|107252|107454.6|107254.6|107450.8|107250.8|35
1720996830000|2024-07-14 22:40:30|107453.1|107253.1|107469.5|107269.5|107473|107273|107451.8|107251.8|48
1720996840000|2024-07-14 22:40:40|107471.2|107271.2|107463.5|107263.5|107476.8|107276.8|107456.2|107256.2|50
1720996850000|2024-07-14 22:40:50|107473.2|107273.2|107475.9|107275.9|107478.9|107278.9|107461.1|107261.1|46
1720996860000|2024-07-14 22:41:00|107477.8|107277.8|107476.3|107276.3|107480.8|107280.8|107474.8|107274.8|49
1720996870000|2024-07-14 22:41:10|107476.4|107276.4|107476.7|107276.7|107484|107284|107474.3|107274.3|42
1720996880000|2024-07-14 22:41:20|107476.3|107276.3|107473.2|107273.2|107482.9|107282.9|107470.7|107270.7|39
1720996890000|2024-07-14 22:41:30|107474.9|107274.9|107473.5|107273.5|107475.5|107275.5|107472.5|107272.5|31
1720996900000|2024-07-14 22:41:40|107474.5|107274.5|107473.4|107273.4|107477.8|107277.8|107473.3|107273.3|41
1720996910000|2024-07-14 22:41:50|107474.1|107274.1|107470.6|107270.6|107475.1|107275.1|107469.6|107269.6|37
1720996920000|2024-07-14 22:42:00|107472.5|107272.5|107478.8|107278.8|107486.4|107286.4|107470.2|107270.2|44
1720996930000|2024-07-14 22:42:10|107476.6|107276.6|107472.9|107272.9|107485.9|107285.9|107470.1|107270.1|42
1720996940000|2024-07-14 22:42:20|107471.7|107271.7|107472.3|107272.3|107474.7|107274.7|107466.1|107266.1|19
1720996950000|2024-07-14 22:42:30|107473.2|107273.2|107474.7|107274.7|107480.7|107280.7|107471.2|107271.2|21
1720996960000|2024-07-14 22:42:40|107472.5|107272.5|107482|107282|107483.8|107283.8|107472.5|107272.5|26
1720996970000|2024-07-14 22:42:50|107481.7|107281.7|107469.7|107269.7|107483.3|107283.3|107462.7|107262.7|40
1720996980000|2024-07-14 22:43:00|107471.4|107271.4|107469.7|107269.7|107479.6|107279.6|107466.5|107266.5|45
1720996990000|2024-07-14 22:43:10|107476.1|107276.1|107476.1|107276.1|107478.6|107278.6|107467.4|107267.4|43
1720997000000|2024-07-14 22:43:20|107474|107274|107466.9|107266.9|107477|107277|107464|107264|40
1720997010000|2024-07-14 22:43:30|107464.9|107264.9|107481|107281|107484.6|107284.6|107464.7|107264.7|50
1720997020000|2024-07-14 22:43:40|107480.2|107280.2|107480.3|107280.3|107485|107285|107473.5|107273.5|46
1720997030000|2024-07-14 22:43:50|107478.1|107278.1|107475.9|107275.9|107484|107284|107473.6|107273.6|43
1720997040000|2024-07-14 22:44:00|107474.5|107274.5|107479.3|107279.3|107494.6|107294.6|107474.2|107274.2|37
1720997050000|2024-07-14 22:44:10|107478.3|107278.3|107479|107279|107494.5|107294.5|107477.2|107277.2|44
1720997060000|2024-07-14 22:44:20|107479.7|107279.7|107489.8|107289.8|107496.5|107296.5|107476.1|107276.1|58
1720997070000|2024-07-14 22:44:30|107479|107279|107488.7|107288.7|107493.9|107293.9|107461.1|107261.1|61
1720997080000|2024-07-14 22:44:40|107475.1|107275.1|107478.3|107278.3|107494|107294|107469.4|107269.4|53
1720997090000|2024-07-14 22:44:50|107479.2|107279.2|107476.7|107276.7|107491.8|107291.8|107470.5|107270.5|46
1720997100000|2024-07-14 22:45:00|107476.4|107276.4|107476.8|107276.8|107479|107279|107468.6|107268.6|47
1720997110000|2024-07-14 22:45:10|107476.5|107276.5|107473.8|107273.8|107492.2|107292.2|107471.1|107271.1|51
1720997120000|2024-07-14 22:45:20|107475.5|107275.5|107484.9|107284.9|107491|107291|107467.7|107267.7|57
1720997130000|2024-07-14 22:45:30|107471.3|107271.3|107472.3|107272.3|107486.9|107286.9|107468.4|107268.4|52
1720997140000|2024-07-14 22:45:40|107473.5|107273.5|107472.8|107272.8|107486.4|107286.4|107465.7|107265.7|53
1720997150000|2024-07-14 22:45:50|107473.8|107273.8|107480.8|107280.8|107498|107298|107473.4|107273.4|56
1720997160000|2024-07-14 22:46:00|107480|107280|107476.1|107276.1|107494.2|107294.2|107457.3|107257.3|55
1720997170000|2024-07-14 22:46:10|107474.9|107274.9|107476|107276|107489.6|107289.6|107472.4|107272.4|52
1720997180000|2024-07-14 22:46:20|107478|107278|107479.6|107279.6|107495.5|107295.5|107472.7|107272.7|57
1720997190000|2024-07-14 22:46:30|107487.2|107287.2|107475.8|107275.8|107494.3|107294.3|107459.6|107259.6|58
1720997200000|2024-07-14 22:46:40|107485.5|107285.5|107476.4|107276.4|107491.9|107291.9|107472.2|107272.2|50
1720997210000|2024-07-14 22:46:50|107477.4|107277.4|107478.7|107278.7|107492.7|107292.7|107473|107273|63
1720997220000|2024-07-14 22:47:00|107479.9|107279.9|107481.7|107281.7|107493.6|107293.6|107475.2|107275.2|53
1720997230000|2024-07-14 22:47:10|107479.5|107279.5|107490.7|107290.7|107497.1|107297.1|107473|107273|58
1720997240000|2024-07-14 22:47:20|107474.8|107274.8|107460.9|107260.9|107490.7|107290.7|107460.9|107260.9|44
1720997250000|2024-07-14 22:47:30|107461.6|107261.6|107476.6|107276.6|107490.1|107290.1|107460.5|107260.5|51
1720997260000|2024-07-14 22:47:40|107479.2|107279.2|107476.6|107276.6|107493.3|107293.3|107466.7|107266.7|55
1720997270000|2024-07-14 22:47:50|107479.7|107279.7|107477.9|107277.9|107494|107294|107472.2|107272.2|53
1720997280000|2024-07-14 22:48:00|107472.3|107272.3|107475.8|107275.8|107492.5|107292.5|107472.3|107272.3|50
1720997290000|2024-07-14 22:48:10|107487.1|107287.1|107480.6|107280.6|107490.5|107290.5|107470.8|107270.8|53
1720997300000|2024-07-14 22:48:20|107474.1|107274.1|107487.9|107287.9|107497.4|107297.4|107471.8|107271.8|57
1720997310000|2024-07-14 22:48:30|107475.5|107275.5|107488.1|107288.1|107493|107293|107462|107262|57
1720997320000|2024-07-14 22:48:40|107488.6|107288.6|107475|107275|107491.9|107291.9|107459.1|107259.1|53
1720997330000|2024-07-14 22:48:50|107475.3|107275.3|107479.3|107279.3|107487.3|107287.3|107467.9|107267.9|45
1720997340000|2024-07-14 22:49:00|107474.2|107274.2|107472.6|107272.6|107485.5|107285.5|107468.2|107268.2|53
1720997350000|2024-07-14 22:49:10|107473.4|107273.4|107471.6|107271.6|107493.4|107293.4|107467.7|107267.7|51
1720997360000|2024-07-14 22:49:20|107472.5|107272.5|107486.7|107286.7|107487.5|107287.5|107452.8|107252.8|57
1720997370000|2024-07-14 22:49:30|107454.2|107254.2|107454.5|107254.5|107483.8|107283.8|107454.2|107254.2|51
1720997380000|2024-07-14 22:49:40|107465|107265|107464.8|107264.8|107482|107282|107463.1|107263.1|49
1720997390000|2024-07-14 22:49:50|107469.4|107269.4|107471.9|107271.9|107475|107275|107450.7|107250.7|51
1720997400000|2024-07-14 22:50:00|107473.4|107273.4|107481.6|107281.6|107485.7|107285.7|107467.7|107267.7|56
1720997410000|2024-07-14 22:50:10|107468.3|107268.3|107467.7|107267.7|107485.7|107285.7|107462.3|107262.3|54
1720997420000|2024-07-14 22:50:20|107471.2|107271.2|107472.2|107272.2|107482.3|107282.3|107449.7|107249.7|50
1720997430000|2024-07-14 22:50:30|107471.6|107271.6|107489.7|107289.7|107489.7|107289.7|107466.3|107266.3|57
1720997440000|2024-07-14 22:50:40|107487.7|107287.7|107478.6|107278.6|107493.7|107293.7|107473.1|107273.1|58
1720997450000|2024-07-14 22:50:50|107479.1|107279.1|107475.2|107275.2|107492.6|107292.6|107468|107268|58
1720997460000|2024-07-14 22:51:00|107479.4|107279.4|107471.9|107271.9|107493.4|107293.4|107470|107270|66
1720997470000|2024-07-14 22:51:10|107473.1|107273.1|107472.4|107272.4|107488.7|107288.7|107467|107267|53
1720997480000|2024-07-14 22:51:20|107471.1|107271.1|107477|107277|107490.4|107290.4|107469.2|107269.2|63
1720997490000|2024-07-14 22:51:30|107472|107272|107476.2|107276.2|107489.8|107289.8|107469.2|107269.2|62
1720997500000|2024-07-14 22:51:40|107476.5|107276.5|107473.3|107273.3|107491.2|107291.2|107472.8|107272.8|56
1720997510000|2024-07-14 22:51:50|107474.2|107274.2|107487.9|107287.9|107488.8|107288.8|107466.3|107266.3|47
1720997520000|2024-07-14 22:52:00|107476.4|107276.4|107480.6|107280.6|107488.8|107288.8|107451.1|107251.1|65
1720997530000|2024-07-14 22:52:10|107487.1|107287.1|107482.4|107282.4|107487.1|107287.1|107465.1|107265.1|59
1720997540000|2024-07-14 22:52:20|107471.7|107271.7|107473.5|107273.5|107486.9|107286.9|107467.2|107267.2|55
1720997550000|2024-07-14 22:52:30|107485.8|107285.8|107482.1|107282.1|107489.3|107289.3|107466.5|107266.5|50
1720997560000|2024-07-14 22:52:40|107470.5|107270.5|107484.1|107284.1|107487.4|107287.4|107467.5|107267.5|42
1720997570000|2024-07-14 22:52:50|107472|107272|107474.1|107274.1|107492.5|107292.5|107465.9|107265.9|50
1720997580000|2024-07-14 22:53:00|107472.6|107272.6|107463|107263|107482.7|107282.7|107460.2|107260.2|56
1720997590000|2024-07-14 22:53:10|107464.7|107264.7|107459.5|107259.5|107478.2|107278.2|107456.4|107256.4|61
1720997600000|2024-07-14 22:53:20|107465|107265|107459|107259|107467.4|107267.4|107459|107259|46
1720997610000|2024-07-14 22:53:30|107460.9|107260.9|107467.9|107267.9|107467.9|107267.9|107452.1|107252.1|51
1720997620000|2024-07-14 22:53:40|107458.2|107258.2|107472.7|107272.7|107472.7|107272.7|107457.4|107257.4|55
1720997630000|2024-07-14 22:53:50|107466.7|107266.7|107469.6|107269.6|107471.8|107271.8|107466.4|107266.4|48
1720997640000|2024-07-14 22:54:00|107470.8|107270.8|107471.9|107271.9|107488.1|107288.1|107461.8|107261.8|57
1720997650000|2024-07-14 22:54:10|107472.2|107272.2|107469.8|107269.8|107490.5|107290.5|107456.3|107256.3|53
1720997660000|2024-07-14 22:54:20|107472.6|107272.6|107481.9|107281.9|107483.7|107283.7|107468.8|107268.8|54
1720997670000|2024-07-14 22:54:30|107479.5|107279.5|107486|107286|107490.1|107290.1|107468.9|107268.9|55
1720997680000|2024-07-14 22:54:40|107476.5|107276.5|107474.5|107274.5|107489|107289|107471|107271|56
1720997690000|2024-07-14 22:54:50|107475.5|107275.5|107481.9|107281.9|107493.8|107293.8|107472.2|107272.2|62
1720997700000|2024-07-14 22:55:00|107472.2|107272.2|107469.3|107269.3|107492.3|107292.3|107466.6|107266.6|62
1720997710000|2024-07-14 22:55:10|107470.3|107270.3|107492.1|107292.1|107492.1|107292.1|107467.3|107267.3|65
1720997720000|2024-07-14 22:55:20|107490.1|107290.1|107476.8|107276.8|107494.1|107294.1|107470.5|107270.5|60
1720997730000|2024-07-14 22:55:30|107475.1|107275.1|107478.6|107278.6|107496.9|107296.9|107474.2|107274.2|58
1720997740000|2024-07-14 22:55:40|107475.6|107275.6|107479.1|107279.1|107493.2|107293.2|107474.7|107274.7|53
1720997750000|2024-07-14 22:55:50|107476.6|107276.6|107488.1|107288.1|107495.1|107295.1|107475|107275|58
1720997760000|2024-07-14 22:56:00|107488.5|107288.5|107475.8|107275.8|107495|107295|107475.8|107275.8|49
1720997770000|2024-07-14 22:56:10|107480.2|107280.2|107476.7|107276.7|107491.2|107291.2|107476.7|107276.7|54
1720997780000|2024-07-14 22:56:20|107477.1|107277.1|107489.5|107289.5|107498|107298|107473.9|107273.9|55
1720997790000|2024-07-14 22:56:30|107492.5|107292.5|107473.4|107273.4|107495.7|107295.7|107473.4|107273.4|53
1720997800000|2024-07-14 22:56:40|107474.5|107274.5|107477.2|107277.2|107493.2|107293.2|107462.1|107262.1|67
1720997810000|2024-07-14 22:56:50|107477.4|107277.4|107488.1|107288.1|107491.8|107291.8|107468.7|107268.7|58
1720997820000|2024-07-14 22:57:00|107474|107274|107470.7|107270.7|107490.6|107290.6|107449.7|107249.7|69
1720997830000|2024-07-14 22:57:10|107469.9|107269.9|107472.6|107272.6|107487.7|107287.7|107467.4|107267.4|57
1720997840000|2024-07-14 22:57:20|107470.3|107270.3|107472.2|107272.2|107488.6|107288.6|107469.6|107269.6|58
1720997850000|2024-07-14 22:57:30|107474|107274|107469.9|107269.9|107492.4|107292.4|107455.9|107255.9|59
1720997860000|2024-07-14 22:57:40|107467.6|107267.6|107487.2|107287.2|107489.2|107289.2|107466.4|107266.4|54
1720997870000|2024-07-14 22:57:50|107475.8|107275.8|107470.7|107270.7|107487.3|107287.3|107467.2|107267.2|65
1720997880000|2024-07-14 22:58:00|107471|107271|107471|107271|107485.6|107285.6|107450.6|107250.6|60
1720997890000|2024-07-14 22:58:10|107470.6|107270.6|107467|107267|107485.5|107285.5|107453.5|107253.5|59
1720997900000|2024-07-14 22:58:20|107467.4|107267.4|107498.6|107298.6|107498.6|107298.6|107452.5|107252.5|52
1720997910000|2024-07-14 22:58:30|107489.2|107289.2|107475.1|107275.1|107496.5|107296.5|107470.7|107270.7|56
1720997920000|2024-07-14 22:58:40|107475.9|107275.9|107479.8|107279.8|107492.9|107292.9|107471.9|107271.9|56
1720997930000|2024-07-14 22:58:50|107478.1|107278.1|107479.5|107279.5|107492.1|107292.1|107469|107269|53
1720997940000|2024-07-14 22:59:00|107479.6|107279.6|107475.9|107275.9|107488.5|107288.5|107470|107270|57
1720997950000|2024-07-14 22:59:10|107474.2|107274.2|107485.5|107285.5|107492.2|107292.2|107472|107272|63
1720997960000|2024-07-14 22:59:20|107492.3|107292.3|107489.4|107289.4|107494.2|107294.2|107462.3|107262.3|53
1720997970000|2024-07-14 22:59:30|107489.8|107289.8|107475.9|107275.9|107492.7|107292.7|107475.1|107275.1|57
1720997980000|2024-07-14 22:59:40|107489.1|107289.1|107478.7|107278.7|107491.7|107291.7|107462.9|107262.9|60
1720997990000|2024-07-14 22:59:50|107484.4|107284.4|107488.9|107288.9|107489.9|107289.9|107464.9|107264.9|62
1720998000000|2024-07-14 23:00:00|107473.7|107273.7|107475.6|107275.6|107480.3|107280.3|107463.3|107263.3|57
1720998010000|2024-07-14 23:00:10|107473.2|107273.2|107471.4|107271.4|107479.5|107279.5|107470|107270|61
1720998020000|2024-07-14 23:00:20|107473.5|107273.5|107460|107260|107473.5|107273.5|107448.4|107248.4|26
1720998030000|2024-07-14 23:00:30|107459.2|107259.2|107455.6|107255.6|107459.2|107259.2|107452.8|107252.8|26
1720998040000|2024-07-14 23:00:40|107455.2|107255.2|107453.2|107253.2|107455.6|107255.6|107452.6|107252.6|21
1720998050000|2024-07-14 23:00:50|107453.1|107253.1|107456|107256|107456|107256|107452.7|107252.7|14
1720998060000|2024-07-14 23:01:00|107454|107254|107447.7|107247.7|107454|107254|107447|107247|13
1720998070000|2024-07-14 23:01:10|107449.7|107249.7|107459|107259|107467.4|107267.4|107449.7|107249.7|31
1720998080000|2024-07-14 23:01:20|107460.8|107260.8|107459.4|107259.4|107461.7|107261.7|107451.6|107251.6|29
1720998090000|2024-07-14 23:01:30|107463.2|107264.3|107454.9|107254.9|107463.2|107264.3|107451.2|107251.2|23
1720998100000|2024-07-14 23:01:40|107454.8|107254.8|107453.1|107253.1|107455.8|107258.7|107451.8|107251.8|14
1720998110000|2024-07-14 23:01:50|107453|107253|107455.2|107255.2|107461.7|107261.7|107451.9|107252.2|23
1720998120000|2024-07-14 23:02:00|107457.8|107257.8|107454.1|107260|107463.5|107263.5|107453.3|107253.3|35
1720998130000|2024-07-14 23:02:10|107453.3|107260.9|107450.5|107250.5|107456|107263|107450.4|107250.4|29
1720998140000|2024-07-14 23:02:20|107451.3|107251.3|107451|107251|107454.3|107255.9|107446.7|107246.7|27
1720998150000|2024-07-14 23:02:30|107448.6|107248.6|107451.1|107255.5|107454.7|107261.4|107445.8|107245.8|25
1720998160000|2024-07-14 23:02:40|107448.7|107248.7|107455.8|107255.8|107457.6|107262.1|107448.7|107248.7|19
1720998170000|2024-07-14 23:02:50|107455.9|107255.9|107482.8|107282.8|107500.2|107300.2|107452|107252|25
1720998180000|2024-07-14 23:03:00|107483.3|107283.3|107461.4|107261.4|107491.1|107291.1|107456.9|107256.9|66
1720998190000|2024-07-14 23:03:10|107455.8|107255.8|107460|107260|107469.2|107269.2|107455.5|107255.5|70
1720998200000|2024-07-14 23:03:20|107462.9|107262.9|107459.1|107259.1|107471.5|107271.5|107449.6|107249.6|60
1720998210000|2024-07-14 23:03:30|107456.6|107256.6|107473.6|107273.6|107473.6|107273.6|107452.4|107252.4|55
1720998220000|2024-07-14 23:03:40|107473.5|107273.5|107461.5|107261.5|107473.5|107273.5|107454.1|107254.1|47
1720998230000|2024-07-14 23:03:50|107459.8|107259.8|107462.4|107262.4|107465.6|107265.6|107459.6|107259.6|12
1720998240000|2024-07-14 23:04:00|107462.5|107262.5|107465.6|107265.6|107471.4|107271.4|107462.5|107262.5|12
1720998250000|2024-07-14 23:04:10|107465.5|107265.5|107454.3|107254.3|107465.8|107265.8|107450.5|107250.5|28
1720998260000|2024-07-14 23:04:20|107454.2|107254.2|107455.9|107255.9|107460.4|107260.4|107454.2|107254.2|15
1720998270000|2024-07-14 23:04:30|107457.3|107257.3|107462.3|107264.8|107463.1|107264.9|107453|107253|26
1720998280000|2024-07-14 23:04:40|107458.2|107258.2|107461.9|107263.4|107462.9|107263.4|107451.5|107251.5|29
1720998290000|2024-07-14 23:04:50|107457.3|107257.3|107462|107262|107466.7|107266.7|107453.3|107253.3|28
1720998300000|2024-07-14 23:05:00|107463.7|107263.7|107464.4|107264.4|107466|107266|107458.7|107258.7|20
1720998310000|2024-07-14 23:05:10|107464.5|107264.5|107461.7|107261.7|107466|107266.5|107459.4|107259.4|14
1720998320000|2024-07-14 23:05:20|107461.8|107261.8|107455.2|107255.2|107465.8|107267.6|107455.2|107255.2|21
1720998330000|2024-07-14 23:05:30|107456.7|107256.7|107459.7|107259.7|107464.4|107270.1|107456.7|107256.7|26
1720998340000|2024-07-14 23:05:40|107459.8|107259.8|107447.6|107247.6|107459.9|107262|107437.3|107237.3|45
1720998350000|2024-07-14 23:05:50|107447.4|107247.4|107461.3|107261.3|107466.7|107266.7|107444.7|107244.7|46
1720998360000|2024-07-14 23:06:00|107461.1|107261.1|107463.4|107263.4|107463.4|107263.4|107456.9|107256.9|28
1720998370000|2024-07-14 23:06:10|107459.5|107259.5|107450.3|107250.3|107463.1|107263.1|107450.3|107250.3|20
1720998380000|2024-07-14 23:06:20|107450.2|107250.2|107452.6|107252.6|107459|107259|107448.1|107248.1|20
1720998390000|2024-07-14 23:06:30|107454|107254|107451.8|107251.8|107456.1|107256.1|107451.6|107251.6|18
1720998400000|2024-07-14 23:06:40|107452.1|107252.1|107456.4|107256.4|107457.2|107257.2|107449.7|107249.7|29
1720998410000|2024-07-14 23:06:50|107453.5|107253.5|107457.2|107257.2|107470.2|107270.2|107451.1|107251.1|64
1720998420000|2024-07-14 23:07:00|107458|107258|107475.1|107275.1|107475.8|107275.8|107456.1|107256.1|60
1720998430000|2024-07-14 23:07:10|107477.6|107277.6|107471.5|107271.5|107477.8|107277.8|107467.1|107267.1|47
1720998440000|2024-07-14 23:07:20|107465.3|107265.3|107473.6|107273.6|107473.6|107273.6|107463.7|107263.7|51
1720998450000|2024-07-14 23:07:30|107476.7|107276.7|107471.3|107271.3|107480.5|107280.5|107460.6|107260.6|47
1720998460000|2024-07-14 23:07:40|107476.3|107276.3|107471.5|107271.5|107481.9|107281.9|107466.2|107266.2|53
1720998470000|2024-07-14 23:07:50|107470.2|107270.2|107476.6|107276.6|107481.9|107281.9|107468.7|107268.7|46
1720998480000|2024-07-14 23:08:00|107472.1|107272.1|107475.2|107275.2|107477.5|107277.5|107470.1|107270.1|22
1720998490000|2024-07-14 23:08:10|107473.9|107273.9|107481.6|107281.6|107484.9|107284.9|107463.9|107263.9|49
1720998500000|2024-07-14 23:08:20|107473.7|107273.7|107468.9|107268.9|107481.9|107281.9|107466.9|107266.9|25
1720998510000|2024-07-14 23:08:30|107467.6|107267.6|107473.1|107273.1|107478.5|107278.5|107467.5|107267.5|21
1720998520000|2024-07-14 23:08:40|107474.2|107274.2|107481.6|107281.6|107486.8|107286.8|107463|107263|43
1720998530000|2024-07-14 23:08:50|107481.5|107281.5|107476.7|107276.7|107484.4|107284.4|107469|107269|44
1720998540000|2024-07-14 23:09:00|107481|107281|107469.7|107269.7|107483.9|107283.9|107466.7|107266.7|49
1720998550000|2024-07-14 23:09:10|107467|107267|107477.5|107277.5|107489.8|107289.8|107463.5|107263.5|48
1720998560000|2024-07-14 23:09:20|107476.2|107276.2|107485.8|107285.8|107485.8|107285.8|107475.7|107275.7|24
1720998570000|2024-07-14 23:09:30|107484.6|107284.6|107485.5|107285.5|107490.7|107290.7|107474.2|107274.2|37
1720998580000|2024-07-14 23:09:40|107480.1|107280.1|107481.1|107281.1|107490.4|107290.4|107471.3|107271.3|49
1720998590000|2024-07-14 23:09:50|107480.2|107280.2|107483.8|107283.8|107490.4|107290.4|107475.8|107275.8|45
1720998600000|2024-07-14 23:10:00|107483.6|107283.6|107484|107284|107489.4|107289.4|107477.6|107277.6|24
1720998610000|2024-07-14 23:10:10|107484.4|107284.4|107482.1|107282.1|107489.1|107289.1|107477.1|107277.1|32
1720998620000|2024-07-14 23:10:20|107481.7|107281.7|107485.9|107285.9|107487.4|107287.4|107466.2|107266.2|36
1720998630000|2024-07-14 23:10:30|107488.9|107288.9|107490.4|107290.4|107497.1|107297.1|107479|107279|67
1720998640000|2024-07-14 23:10:40|107489.9|107289.9|107491.7|107291.7|107496.1|107296.1|107481|107281|59
1720998650000|2024-07-14 23:10:50|107493.2|107293.2|107486.8|107286.8|107499|107299|107478.1|107278.1|55
1720998660000|2024-07-14 23:11:00|107490.2|107290.2|107502.4|107302.4|107503.5|107303.5|107484.8|107284.8|64
1720998670000|2024-07-14 23:11:10|107499.5|107299.5|107491|107291|107507.1|107307.1|107485.2|107285.2|50
1720998680000|2024-07-14 23:11:20|107489.1|107289.1|107498.9|107298.9|107504|107304|107488.1|107288.1|58
1720998690000|2024-07-14 23:11:30|107499.9|107299.9|107494.7|107294.7|107506|107306|107490.8|107290.8|55
1720998700000|2024-07-14 23:11:40|107494.3|107294.3|107483.8|107283.8|107506.2|107306.2|107483.8|107283.8|57
1720998710000|2024-07-14 23:11:50|107486.6|107286.6|107492.5|107292.5|107506.5|107306.5|107483.1|107283.1|71
1720998720000|2024-07-14 23:12:00|107493.1|107293.1|107491.4|107291.4|107495.2|107295.2|107489.4|107289.4|49
1720998730000|2024-07-14 23:12:10|107490.9|107290.9|107491|107291|107497.8|107297.8|107487.7|107287.7|52
1720998740000|2024-07-14 23:12:20|107490.6|107290.6|107492|107292|107505.3|107305.3|107489.7|107289.7|63
1720998750000|2024-07-14 23:12:30|107486.1|107286.1|107487.3|107287.3|107499.6|107299.6|107485.6|107285.6|69
1720998760000|2024-07-14 23:12:40|107489.3|107289.3|107490.5|107290.5|107495.1|107295.1|107478.6|107278.6|63
1720998770000|2024-07-14 23:12:50|107492.7|107292.7|107485.2|107285.2|107492.7|107292.7|107475.9|107275.9|46
1720998780000|2024-07-14 23:13:00|107487.2|107287.2|107478.5|107278.5|107492.3|107292.3|107472|107272|54
1720998790000|2024-07-14 23:13:10|107476.9|107276.9|107486.9|107286.9|107491.6|107291.6|107475.2|107275.2|63
1720998800000|2024-07-14 23:13:20|107488.8|107288.8|107476.9|107276.9|107495.2|107295.2|107474.1|107274.1|50
1720998810000|2024-07-14 23:13:30|107479.6|107279.6|107481.6|107281.6|107488.1|107288.1|107479.6|107279.6|49
1720998820000|2024-07-14 23:13:40|107483.8|107283.8|107484.6|107284.6|107488.3|107288.3|107471.3|107271.3|63
1720998830000|2024-07-14 23:13:50|107484|107284|107483.4|107283.4|107490.6|107290.6|107480.3|107280.3|52
1720998840000|2024-07-14 23:14:00|107486.2|107286.2|107490.5|107290.5|107495.8|107295.8|107482.4|107282.4|53
1720998850000|2024-07-14 23:14:10|107484.3|107284.3|107480.8|107280.8|107493.3|107293.3|107480.8|107280.8|58
1720998860000|2024-07-14 23:14:20|107480.7|107280.7|107486.6|107286.6|107498.9|107298.9|107475.1|107275.1|70
1720998870000|2024-07-14 23:14:30|107488.4|107288.4|107489.8|107289.8|107498|107298|107485.3|107285.3|64
1720998880000|2024-07-14 23:14:40|107489.5|107289.5|107484.2|107284.2|107491.1|107291.1|107474.6|107274.6|74
1720998890000|2024-07-14 23:14:50|107484.3|107284.3|107490.9|107290.9|107490.9|107290.9|107480.5|107280.5|63
1720998900000|2024-07-14 23:15:00|107482|107282|107480.6|107280.6|107495.9|107295.9|107478.5|107278.5|72
1720998910000|2024-07-14 23:15:10|107480.8|107280.8|107487.4|107287.4|107503.2|107303.2|107480.8|107280.8|68
1720998920000|2024-07-14 23:15:20|107491.1|107291.1|107485.4|107285.4|107495.8|107295.8|107475.5|107275.5|67
1720998930000|2024-07-14 23:15:30|107485.7|107285.7|107481.7|107281.7|107490.4|107290.4|107464.3|107264.3|72
1720998940000|2024-07-14 23:15:40|107482|107282|107479.2|107279.2|107493.9|107293.9|107471.5|107271.5|70
1720998950000|2024-07-14 23:15:50|107476.3|107276.3|107486.6|107286.6|107495.5|107295.5|107469.8|107269.8|65
1720998960000|2024-07-14 23:16:00|107482.5|107282.5|107481.1|107281.1|107490.8|107290.8|107472.1|107272.1|69
1720998970000|2024-07-14 23:16:10|107482.4|107282.4|107486|107286|107494.3|107294.3|107475.5|107275.5|66
1720998980000|2024-07-14 23:16:20|107490.5|107290.5|107488.9|107288.9|107496.2|107296.2|107470.6|107270.6|71
1720998990000|2024-07-14 23:16:30|107494.1|107294.1|107474.4|107274.4|107496.8|107296.8|107472.4|107272.4|71
1720999000000|2024-07-14 23:16:40|107475|107275|107484.5|107284.5|107493.5|107293.5|107469.6|107269.6|62
1720999010000|2024-07-14 23:16:50|107483.8|107283.8|107483.5|107283.5|107494.1|107294.1|107475.4|107275.4|69
1720999020000|2024-07-14 23:17:00|107482.2|107282.2|107483.4|107283.4|107493.6|107293.6|107476.8|107276.8|66
1720999030000|2024-07-14 23:17:10|107481.5|107281.5|107488.4|107288.4|107488.4|107288.4|107479.7|107279.7|49
1720999040000|2024-07-14 23:17:20|107486.1|107286.1|107487.3|107287.3|107489.9|107289.9|107473.5|107273.5|52
1720999050000|2024-07-14 23:17:30|107489.2|107289.2|107485.9|107285.9|107492.7|107292.7|107482.7|107282.7|39
1720999060000|2024-07-14 23:17:40|107483.1|107283.1|107494.7|107294.7|107496.9|107296.9|107481.5|107281.5|56
1720999070000|2024-07-14 23:17:50|107496.9|107296.9|107484.7|107284.7|107497.2|107297.2|107480|107280|46
1720999080000|2024-07-14 23:18:00|107485.8|107285.8|107482|107282|107492|107292|107482|107282|37
1720999090000|2024-07-14 23:18:10|107484.1|107284.1|107481.9|107281.9|107497.6|107297.6|107481.9|107281.9|58
1720999100000|2024-07-14 23:18:20|107480.5|107280.5|107489.2|107289.2|107498.7|107298.7|107479.4|107279.4|46
1720999110000|2024-07-14 23:18:30|107487.3|107287.3|107484.1|107284.1|107494|107294|107478|107278|54
1720999120000|2024-07-14 23:18:40|107486.2|107286.2|107487.2|107287.2|107489.8|107289.8|107477.5|107277.5|44
1720999130000|2024-07-14 23:18:50|107486.6|107286.6|107486.2|107286.2|107492.6|107292.6|107467.4|107267.4|47
1720999140000|2024-07-14 23:19:00|107488.6|107288.6|107482.4|107282.4|107496|107296|107476.4|107276.4|56
1720999150000|2024-07-14 23:19:10|107484.1|107284.1|107487.5|107287.5|107490|107290|107482.4|107282.4|37
1720999160000|2024-07-14 23:19:20|107491|107291|107486.5|107286.5|107493.2|107293.2|107482.3|107282.3|47
1720999170000|2024-07-14 23:19:30|107487.1|107287.1|107485.5|107285.5|107488.9|107288.9|107477.9|107277.9|48
1720999180000|2024-07-14 23:19:40|107486.8|107286.8|107474.4|107274.4|107491.5|107291.5|107470.3|107270.3|48
1720999190000|2024-07-14 23:19:50|107476|107276|107481.3|107281.3|107485.6|107285.6|107474.6|107274.6|41
1720999200000|2024-07-14 23:20:00|107479.3|107279.3|107475.1|107275.1|107484.7|107284.7|107473.1|107273.1|42
1720999210000|2024-07-14 23:20:10|107473.3|107273.3|107477.5|107277.5|107484.6|107284.6|107468.4|107268.4|36
1720999220000|2024-07-14 23:20:20|107475.5|107275.5|107489|107289|107493.8|107293.8|107466.5|107266.5|40
1720999230000|2024-07-14 23:20:30|107487.7|107287.7|107469.1|107269.1|107492.8|107292.8|107467.6|107267.6|54
1720999240000|2024-07-14 23:20:40|107473.7|107273.7|107483.2|107283.2|107483.2|107283.2|107471.6|107271.6|52
1720999250000|2024-07-14 23:20:50|107482.1|107282.1|107479.3|107279.3|107490.8|107290.8|107476.7|107276.7|44
1720999260000|2024-07-14 23:21:00|107479.4|107279.4|107483.6|107283.6|107497.9|107297.9|107479.4|107279.4|56
1720999270000|2024-07-14 23:21:10|107486.7|107286.7|107488|107288|107490.4|107290.4|107480.6|107280.6|54
1720999280000|2024-07-14 23:21:20|107486|107286|107491|107291|107491|107291|107478.7|107278.7|48
1720999290000|2024-07-14 23:21:30|107484.2|107284.2|107475.1|107275.1|107487.6|107287.6|107466.4|107266.4|46
1720999300000|2024-07-14 23:21:40|107474.6|107274.6|107469.2|107269.2|107475.9|107275.9|107455.8|107255.8|20
1720999310000|2024-07-14 23:21:50|107473.6|107273.6|107469.6|107269.6|107475.8|107275.8|107462.9|107262.9|44
1720999320000|2024-07-14 23:22:00|107473.2|107273.2|107480.4|107280.4|107482|107282|107464.9|107264.9|58
1720999330000|2024-07-14 23:22:10|107479.9|107279.9|107479.9|107279.9|107487|107287|107474|107274|42
1720999340000|2024-07-14 23:22:20|107481.2|107281.2|107474.9|107274.9|107484.7|107284.7|107472.8|107272.8|35
1720999350000|2024-07-14 23:22:30|107474.3|107274.3|107472.2|107272.2|107484.7|107284.7|107466.7|107266.7|43
1720999360000|2024-07-14 23:22:40|107475.5|107275.5|107477.5|107277.5|107493.4|107293.4|107472.1|107272.1|50
1720999370000|2024-07-14 23:22:50|107484.5|107284.5|107492.1|107292.1|107495.3|107295.3|107480.1|107280.1|44
1720999380000|2024-07-14 23:23:00|107492|107292|107479|107279|107496.3|107296.3|107472.6|107272.6|50
1720999390000|2024-07-14 23:23:10|107483.4|107283.4|107480.5|107280.5|107494.3|107294.3|107480.5|107280.5|40
1720999400000|2024-07-14 23:23:20|107482.2|107282.2|107491.8|107291.8|107492.1|107292.1|107476.9|107276.9|39
1720999410000|2024-07-14 23:23:30|107491.5|107291.5|107494.4|107294.4|107498.2|107298.2|107478.5|107278.5|50
1720999420000|2024-07-14 23:23:40|107494.3|107294.3|107500.6|107300.6|107500.6|107300.6|107491.9|107291.9|11
1720999430000|2024-07-14 23:23:50|107500.4|107300.4|107498.8|107298.8|107500.9|107300.9|107498.8|107298.8|7
1720999440000|2024-07-14 23:24:00|107498.9|107298.9|107497.7|107297.7|107499.3|107299.3|107497.1|107297.1|6
1720999450000|2024-07-14 23:24:10|107497.8|107297.8|107497.5|107297.5|107497.8|107297.8|107497.5|107297.5|3
1720999460000|2024-07-14 23:24:20|107498.6|107298.6|107497.7|107297.7|107498.6|107298.6|107497.6|107297.6|4
1720999470000|2024-07-14 23:24:30|107497.3|107297.3|107499.4|107299.4|107499.5|107299.5|107497.3|107297.3|11
1720999480000|2024-07-14 23:24:40|107487.7|107287.7|107485.1|107285.1|107489.4|107289.4|107476.4|107276.4|33
1720999490000|2024-07-14 23:24:50|107486.6|107286.6|107486.9|107286.9|107491.7|107291.7|107485.2|107285.2|25
1720999500000|2024-07-14 23:25:00|107487.1|107287.1|107496.7|107296.7|107498.5|107298.5|107482|107282|34
1720999510000|2024-07-14 23:25:10|107496.5|107296.5|107490.7|107290.7|107500|107300|107477.9|107277.9|39
1720999520000|2024-07-14 23:25:20|107492.4|107292.4|107495.7|107295.7|107497.1|107297.1|107482.9|107282.9|37
1720999530000|2024-07-14 23:25:30|107497|107297|107492.9|107292.9|107501.6|107301.6|107484.3|107284.3|35
1720999540000|2024-07-14 23:25:40|107497.2|107297.2|107488.9|107288.9|107500.4|107300.4|107479.5|107279.5|47
1720999550000|2024-07-14 23:25:50|107493.8|107293.8|107485.4|107285.4|107503.9|107303.9|107482.8|107282.8|45
1720999560000|2024-07-14 23:26:00|107485.3|107285.3|107495.5|107295.5|107498.7|107298.7|107480.6|107280.6|43
1720999570000|2024-07-14 23:26:10|107497.4|107297.4|107495.8|107295.8|107499.7|107299.7|107489.8|107289.8|33
1720999580000|2024-07-14 23:26:20|107493.7|107293.7|107508.5|107308.5|107508.5|107308.5|107493|107293|42
1720999590000|2024-07-14 23:26:30|107507.3|107307.3|107499.3|107299.3|107510.4|107310.4|107498.5|107298.5|27
1720999600000|2024-07-14 23:26:40|107499.4|107299.4|107501.6|107301.6|107505.9|107305.9|107484.7|107284.7|47
1720999610000|2024-07-14 23:26:50|107501|107301|107498.2|107298.2|107508.4|107308.4|107494.1|107294.1|37
1720999620000|2024-07-14 23:27:00|107500.8|107300.8|107502.6|107302.6|107502.9|107302.9|107487.1|107287.1|33
1720999630000|2024-07-14 23:27:10|107502.3|107302.3|107495.1|107295.1|107502.3|107302.3|107492.4|107292.4|31
1720999640000|2024-07-14 23:27:20|107494.8|107294.8|107493|107293|107506.5|107306.5|107486.4|107286.4|49
1720999650000|2024-07-14 23:27:30|107495.6|107295.6|107499.6|107299.6|107504.3|107304.3|107488.1|107288.1|56
1720999660000|2024-07-14 23:27:40|107502.3|107302.3|107500.3|107300.3|107507.7|107307.7|107499.4|107299.4|40
1720999670000|2024-07-14 23:27:50|107501.9|107301.9|107505.5|107305.5|107510.6|107310.6|107489.5|107289.5|44
1720999680000|2024-07-14 23:28:00|107504.7|107304.7|107503|107303|107507.5|107307.5|107495.3|107295.3|27
1720999690000|2024-07-14 23:28:10|107502.9|107302.9|107500.9|107300.9|107505.4|107305.4|107496.9|107296.9|30
1720999700000|2024-07-14 23:28:20|107502.2|107302.2|107489.2|107289.2|107502.2|107302.2|107481.8|107281.8|51
1720999710000|2024-07-14 23:28:30|107487.2|107287.2|107495.5|107295.5|107506.7|107306.7|107483.9|107283.9|47
1720999720000|2024-07-14 23:28:40|107496.8|107296.8|107499.6|107299.6|107506.4|107306.4|107494.3|107294.3|57
1720999730000|2024-07-14 23:28:50|107502.5|107302.5|107505.5|107305.5|107509|107309|107497.5|107297.5|30
1720999740000|2024-07-14 23:29:00|107504.2|107304.2|107498.8|107298.8|107507.3|107307.3|107497.6|107297.6|61
1720999750000|2024-07-14 23:29:10|107500.4|107300.4|107495.6|107295.6|107507.2|107307.2|107493.7|107293.7|43
1720999760000|2024-07-14 23:29:20|107498|107298|107500.5|107300.5|107502.1|107302.1|107488.2|107288.2|42
1720999770000|2024-07-14 23:29:30|107499.1|107299.1|107497.4|107297.4|107505.8|107305.8|107490.1|107290.1|61
1720999780000|2024-07-14 23:29:40|107498.2|107298.2|107498.7|107298.7|107501.8|107301.8|107492.1|107292.1|32
1720999790000|2024-07-14 23:29:50|107501.5|107301.5|107494.3|107294.3|107508|107308|107490.2|107290.2|30
1720999800000|2024-07-14 23:30:00|107493.1|107293.1|107494.7|107294.7|107497.3|107297.3|107487.1|107287.1|33
1720999810000|2024-07-14 23:30:10|107495.2|107295.2|107495.6|107295.6|107500.3|107300.3|107483.6|107283.6|42
1720999820000|2024-07-14 23:30:20|107493.7|107293.7|107488|107288|107498.8|107298.8|107488|107288|48
1720999830000|2024-07-14 23:30:30|107487.6|107287.6|107493.7|107293.7|107499.8|107299.8|107486.1|107286.1|27
1720999840000|2024-07-14 23:30:40|107494.7|107294.7|107498.5|107298.5|107502.6|107302.6|107490.7|107290.7|42
1720999850000|2024-07-14 23:30:50|107499.4|107299.4|107497.9|107297.9|107504.5|107304.5|107493.8|107293.8|47
1720999860000|2024-07-14 23:31:00|107495.7|107295.7|107497.9|107297.9|107500.8|107300.8|107488.6|107288.6|37
1720999870000|2024-07-14 23:31:10|107499.8|107299.8|107493.5|107293.5|107503.3|107303.3|107487.3|107287.3|50
1720999880000|2024-07-14 23:31:20|107486|107286|107491.5|107291.5|107499.4|107299.4|107486|107286|35
1720999890000|2024-07-14 23:31:30|107491.6|107291.6|107494.2|107294.2|107498.5|107298.5|107486|107286|41
1720999900000|2024-07-14 23:31:40|107494|107294|107497.6|107297.6|107500.4|107300.4|107492.8|107292.8|34
1720999910000|2024-07-14 23:31:50|107499.5|107299.5|107496.2|107296.2|107503.7|107303.7|107486.6|107286.6|40
1720999920000|2024-07-14 23:32:00|107495.8|107295.8|107497.5|107297.5|107502.2|107302.2|107492.4|107292.4|42
1720999930000|2024-07-14 23:32:10|107496.8|107296.8|107503.4|107303.4|107509|107309|107494|107294|39
1720999940000|2024-07-14 23:32:20|107503.2|107303.2|107498.7|107298.7|107503.2|107303.2|107494.9|107294.9|21
1720999950000|2024-07-14 23:32:30|107499.6|107299.6|107501.1|107301.1|107505.6|107305.6|107498.8|107298.8|33
1720999960000|2024-07-14 23:32:40|107501.3|107301.3|107504.8|107304.8|107508|107308|107496|107296|35
1720999970000|2024-07-14 23:32:50|107502.9|107302.9|107503|107303|107508.9|107308.9|107489.7|107289.7|31
1720999980000|2024-07-14 23:33:00|107503.6|107303.6|107503.2|107303.2|107508.4|107308.4|107498.6|107298.6|27
1720999990000|2024-07-14 23:33:10|107503.5|107303.5|107505.9|107305.9|107510.9|107310.9|107502.3|107302.3|44
1721000000000|2024-07-14 23:33:20|107504.6|107304.6|107506.5|107306.5|107508.7|107308.7|107501.9|107301.9|46
1721000010000|2024-07-14 23:33:30|107505.1|107305.1|107498.8|107298.8|107506.3|107306.3|107493.5|107293.5|31
1721000020000|2024-07-14 23:33:40|107493.6|107293.6|107501.8|107301.8|107506.7|107306.7|107493.6|107293.6|26
1721000030000|2024-07-14 23:33:50|107501.7|107301.7|107499.6|107299.6|107501.9|107301.9|107498.3|107298.3|23
1721000040000|2024-07-14 23:34:00|107498.9|107298.9|107513.9|107313.9|107514.6|107314.6|107498.6|107298.6|25
1721000050000|2024-07-14 23:34:10|107510.5|107310.5|107519.2|107319.2|107520|107320|107507.7|107307.7|23
1721000060000|2024-07-14 23:34:20|107519.4|107319.4|107505.7|107305.7|107522.8|107322.8|107500.9|107300.9|29
1721000070000|2024-07-14 23:34:30|107505.4|107305.4|107502.7|107302.7|107511|107311|107491.8|107291.8|47
1721000080000|2024-07-14 23:34:40|107497.1|107297.1|107501.2|107301.2|107509.5|107309.5|107497.1|107297.1|30
1721000090000|2024-07-14 23:34:50|107495|107295|107501.1|107301.1|107508.4|107308.4|107491.8|107291.8|53
1721000100000|2024-07-14 23:35:00|107500.8|107300.8|107501.7|107301.7|107508.8|107308.8|107499.1|107299.1|34
1721000110000|2024-07-14 23:35:10|107501.6|107301.6|107494.7|107294.7|107503.8|107303.8|107489.9|107289.9|28
1721000120000|2024-07-14 23:35:20|107493.2|107293.2|107493.7|107293.7|107496.6|107296.6|107489.4|107289.4|45
1721000130000|2024-07-14 23:35:30|107493.3|107293.3|107498.4|107298.4|107505.8|107305.8|107493.3|107293.3|39
1721000140000|2024-07-14 23:35:40|107500|107300|107490.5|107290.5|107504.4|107304.4|107487.1|107287.1|52
1721000150000|2024-07-14 23:35:50|107491.2|107291.2|107502.6|107302.6|107502.7|107302.7|107490.6|107290.6|37
1721000160000|2024-07-14 23:36:00|107497.4|107297.4|107500.2|107300.2|107500.8|107300.8|107494.9|107294.9|44
1721000170000|2024-07-14 23:36:10|107500.4|107300.4|107501.8|107301.8|107503.2|107303.2|107495.9|107295.9|41
1721000180000|2024-07-14 23:36:20|107501.7|107301.7|107493.7|107293.7|107504.2|107304.2|107485.1|107285.1|35
1721000190000|2024-07-14 23:36:30|107499.1|107299.1|107493|107293|107505.3|107305.3|107491.7|107291.7|52
1721000200000|2024-07-14 23:36:40|107490.8|107290.8|107509.7|107309.7|107514|107314|107490.8|107290.8|62
1721000210000|2024-07-14 23:36:50|107519.4|107319.4|107502.3|107302.3|107523.1|107325.2|107501.5|107301.5|20
1721000220000|2024-07-14 23:37:00|107502.6|107302.6|107491.4|107291.4|107506.9|107314.3|107490.2|107290.5|29
1721000230000|2024-07-14 23:37:10|107490.8|107290.8|107490.1|107290.1|107496.1|107299|107482.3|107289.1|19
1721000240000|2024-07-14 23:37:20|107489.8|107289.8|107483.1|107283.1|107495.8|107295.8|107481.4|107281.4|32
1721000250000|2024-07-14 23:37:30|107484.3|107284.3|107494.6|107294.6|107494.6|107294.6|107475.5|107275.5|40
1721000260000|2024-07-14 23:37:40|107494.1|107294.1|107482.5|107289|107494.9|107301.2|107474|107274|28
1721000270000|2024-07-14 23:37:50|107486.4|107286.4|107483|107300.7|107493.8|107300.7|107482.2|107286.4|29
1721000280000|2024-07-14 23:38:00|107491|107291|107486|107286|107494.6|107297.3|107475.4|107275.4|30
1721000290000|2024-07-14 23:38:10|107477.8|107290.1|107486.5|107286.5|107486.5|107292.3|107476.9|107278.6|33
1721000300000|2024-07-14 23:38:20|107486|107286|107484.9|107284.9|107491.2|107297.1|107474.8|107274.8|26
1721000310000|2024-07-14 23:38:30|107486.1|107286.1|107482.3|107282.3|107488.3|107288.3|107480.6|107280.6|24
1721000320000|2024-07-14 23:38:40|107486.9|107286.9|107489.1|107289.1|107502.8|107302.8|107484.7|107284.7|55
1721000330000|2024-07-14 23:38:50|107487.4|107287.4|107501.5|107301.5|107501.5|107301.5|107479.1|107279.1|54
1721000340000|2024-07-14 23:39:00|107492.5|107292.5|107497.9|107297.9|107501.2|107301.2|107485|107285|47
1721000350000|2024-07-14 23:39:10|107499.9|107299.9|107496.2|107296.2|107501|107301|107484|107284|43
1721000360000|2024-07-14 23:39:20|107496|107296|107496.9|107296.9|107504.3|107304.3|107486.6|107286.6|56
1721000370000|2024-07-14 23:39:30|107498|107298|107498.4|107298.4|107503.7|107303.7|107477.3|107277.3|60
1721000380000|2024-07-14 23:39:40|107497|107297|107489.6|107289.6|107505.8|107305.8|107484.5|107284.5|42
1721000390000|2024-07-14 23:39:50|107491.3|107291.3|107488.1|107288.1|107499.9|107299.9|107482.9|107282.9|37
1721000400000|2024-07-14 23:40:00|107487.8|107287.8|107496.3|107296.3|107501.3|107301.3|107485.8|107285.8|40
1721000410000|2024-07-14 23:40:10|107495.6|107295.6|107496.8|107296.8|107502.3|107302.3|107484.5|107284.5|45
1721000420000|2024-07-14 23:40:20|107496.3|107296.3|107494.3|107294.3|107497|107297|107484.4|107284.4|43
1721000430000|2024-07-14 23:40:30|107494.7|107294.7|107497.5|107297.5|107497.5|107297.5|107476.8|107276.8|43
1721000440000|2024-07-14 23:40:40|107498.7|107298.7|107492.8|107292.8|107500.7|107300.7|107482.5|107282.5|49
1721000450000|2024-07-14 23:40:50|107491|107291|107494.8|107294.8|107498.1|107298.1|107482.4|107282.4|43
1721000460000|2024-07-14 23:41:00|107497.7|107297.7|107502.2|107302.2|107502.2|107302.2|107494.1|107294.1|38
1721000470000|2024-07-14 23:41:10|107503.3|107303.3|107488.3|107288.3|107503.6|107303.6|107487.5|107287.5|34
1721000480000|2024-07-14 23:41:20|107497.1|107297.1|107493.1|107293.1|107502.4|107302.4|107477.6|107277.6|49
1721000490000|2024-07-14 23:41:30|107493.9|107293.9|107492.1|107292.1|107495.7|107295.7|107489.4|107289.4|35
1721000500000|2024-07-14 23:41:40|107490|107290|107490.3|107290.3|107494.1|107294.1|107480.2|107280.2|47
1721000510000|2024-07-14 23:41:50|107490.9|107290.9|107498.3|107298.3|107498.3|107298.3|107489.3|107289.3|29
1721000520000|2024-07-14 23:42:00|107494.2|107294.2|107492.1|107292.1|107494.2|107294.2|107481.8|107281.8|37
1721000530000|2024-07-14 23:42:10|107493.2|107293.2|107487|107287|107495.6|107295.6|107482.2|107282.2|48
1721000540000|2024-07-14 23:42:20|107490.1|107290.1|107491.4|107291.4|107496.7|107296.7|107487.7|107287.7|38
1721000550000|2024-07-14 23:42:30|107491.1|107291.1|107492.5|107292.5|107496.6|107296.6|107491.1|107291.1|7
1721000560000|2024-07-14 23:42:40|107492.2|107292.2|107498.6|107298.6|107498.6|107298.6|107491.5|107291.5|14
1721000570000|2024-07-14 23:42:50|107498.4|107298.4|107486|107286|107498.5|107298.5|107484.4|107284.4|24
1721000580000|2024-07-14 23:43:00|107492.1|107292.1|107488.2|107288.2|107492.8|107292.8|107486.2|107286.2|12
1721000590000|2024-07-14 23:43:10|107488.3|107288.3|107488.9|107288.9|107497.4|107297.4|107487.8|107287.8|21
1721000600000|2024-07-14 23:43:20|107489|107289|107490.2|107290.2|107495.4|107295.4|107487.2|107287.2|18
1721000610000|2024-07-14 23:43:30|107490.4|107290.4|107491.8|107291.8|107492.6|107292.6|107486.5|107286.5|24
1721000620000|2024-07-14 23:43:40|107491.6|107291.6|107491.5|107291.5|107494.5|107294.5|107491.5|107291.5|12
1721000630000|2024-07-14 23:43:50|107492.2|107292.2|107501.7|107301.7|107502|107302|107477.8|107277.8|24
1721000640000|2024-07-14 23:44:00|107501.5|107301.5|107489.5|107289.5|107518.8|107318.8|107487.6|107287.6|58
1721000650000|2024-07-14 23:44:10|107500.9|107300.9|107483|107283|107505.5|107305.5|107481.8|107281.8|25
1721000660000|2024-07-14 23:44:20|107490.7|107290.7|107483.4|107283.4|107490.7|107290.7|107483.1|107283.1|15
1721000670000|2024-07-14 23:44:30|107483.5|107283.5|107484.4|107284.4|107488.9|107288.9|107483.5|107283.5|11
1721000680000|2024-07-14 23:44:40|107485.6|107285.6|107487.8|107287.8|107492.8|107292.8|107485.6|107285.6|15
1721000690000|2024-07-14 23:44:50|107489.8|107289.8|107487.1|107287.1|107492.3|107292.3|107485.9|107285.9|18
1721000700000|2024-07-14 23:45:00|107491.3|107291.3|107495.1|107295.1|107495.1|107295.1|107486.4|107286.4|22
1721000710000|2024-07-14 23:45:10|107494.8|107294.8|107489.6|107289.6|107494.8|107294.8|107489|107289|16
1721000720000|2024-07-14 23:45:20|107489.5|107289.5|107489.6|107289.6|107493.4|107293.4|107489.5|107289.5|11
1721000730000|2024-07-14 23:45:30|107490.2|107290.2|107490.8|107290.8|107494.3|107294.3|107490|107290|11
1721000740000|2024-07-14 23:45:40|107490.9|107290.9|107494|107294|107495.8|107295.8|107490.5|107290.5|13
1721000750000|2024-07-14 23:45:50|107494.4|107294.4|107489.2|107289.2|107494.4|107294.4|107489.2|107289.2|8
1721000760000|2024-07-14 23:46:00|107490.6|107290.6|107488.6|107288.6|107493.1|107293.1|107486.6|107286.6|30
1721000770000|2024-07-14 23:46:10|107487|107287|107490.5|107290.5|107492.9|107292.9|107486.5|107286.5|16
1721000780000|2024-07-14 23:46:20|107491.9|107291.9|107486.8|107286.8|107493.1|107293.1|107480.8|107280.8|30
1721000790000|2024-07-14 23:46:30|107486.4|107286.4|107490.4|107290.4|107491|107291|107486.4|107286.4|13
1721000800000|2024-07-14 23:46:40|107490.5|107290.5|107487.8|107290.6|107490.5|107290.6|107487.8|107289.8|6
1721000810000|2024-07-14 23:46:50|107487.6|107290.8|107481.8|107292.1|107487.6|107296.4|107481.8|107289.4|6
1721000820000|2024-07-14 23:47:00|107482.1|107291.8|107485.6|107293.9|107485.6|107307.7|107482.1|107289.4|20
1721000830000|2024-07-14 23:47:10|107484.4|107296.7|107480.8|107304.5|107484.4|107304.5|107480.8|107288.9|12
1721000840000|2024-07-14 23:47:20|107480.7|107304.6|107493.6|107296.1|107494.2|107305.4|107480|107283.9|12
1721000850000|2024-07-14 23:47:30|107495.8|107296.5|107494.1|107302.8|107495.8|107302.8|107492|107292|13
1721000860000|2024-07-14 23:47:40|107493.7|107303.3|107500.8|107300.8|107504.2|107306.8|107491.8|107293.2|26
1721000870000|2024-07-14 23:47:50|107500.7|107300.7|107502.4|107302.4|107506|107306|107496.7|107296.7|24
1721000880000|2024-07-14 23:48:00|107502.7|107302.7|107505.7|107305.7|107511.4|107311.4|107502.7|107302.7|10
1721000890000|2024-07-14 23:48:10|107506|107306|107509|107309|107511.5|107314.8|107501.9|107301.9|17
1721000900000|2024-07-14 23:48:20|107508.7|107308.7|107509.6|107309.6|107509.6|107311.6|107502|107302|12
1721000910000|2024-07-14 23:48:30|107509|107309.5|107504.8|107304.8|107509|107316|107502.9|107302.9|13
1721000920000|2024-07-14 23:48:40|107505.7|107305.7|107499.6|107301.2|107507.6|107325.8|107498.2|107298.6|20
1721000930000|2024-07-14 23:48:50|107499.9|107304|107494.1|107328.6|107500.7|107328.6|107494.1|107299|28
1721000940000|2024-07-14 23:49:00|107500.6|107309.5|107501.4|107303.7|107501.4|107323.9|107499.9|107300.1|16
1721000950000|2024-07-14 23:49:10|107503.2|107311.5|107505.5|107320.8|107505.5|107320.9|107501.1|107301.1|22
1721000960000|2024-07-14 23:49:20|107505.4|107321|107504.8|107314.3|107505.4|107321|107500.2|107300.2|19
1721000970000|2024-07-14 23:49:30|107504.9|107314.1|107503.5|107316.4|107505.2|107317.3|107501.5|107301.5|13
1721000980000|2024-07-14 23:49:40|107503.4|107316.6|107499.2|107299.2|107503.8|107319.5|107499.2|107299.2|16
1721000990000|2024-07-14 23:49:50|107500.1|107300.1|107504.8|107321|107504.8|107321|107499.9|107299.9|18
1721001000000|2024-07-14 23:50:00|107504.9|107320.9|107499|107322.7|107504.9|107323.7|107497.9|107297.9|17
1721001010000|2024-07-14 23:50:10|107497.9|107324.1|107500.7|107317.8|107500.7|107324.1|107497.4|107297.9|18
1721001020000|2024-07-14 23:50:20|107500.8|107317.7|107497.3|107306.5|107500.8|107320.8|107495.1|107295.1|13
1721001030000|2024-07-14 23:50:30|107497.1|107306.6|107497.3|107297.3|107500.2|107323|107487.6|107294.8|20
1721001040000|2024-07-14 23:50:40|107498.1|107298.1|107496.4|107304.5|107498.5|107318.9|107495.7|107295.7|28
1721001050000|2024-07-14 23:50:50|107496.1|107307.8|107494.3|107319.5|107496.1|107325.9|107494.3|107307.8|7
1721001060000|2024-07-14 23:51:00|107490.6|107325.4|107486.4|107315.9|107490.6|107327.2|107486.4|107302.8|37
1721001070000|2024-07-14 23:51:10|107490|107327|107485.5|107326.4|107494.6|107340.7|107485.5|107308.3|55
1721001080000|2024-07-14 23:51:20|107485.4|107322.4|107483.5|107324.4|107485.4|107340.6|107482.4|107319.9|39
1721001090000|2024-07-14 23:51:30|107483.2|107324.6|107483.9|107328.3|107484.3|107328.3|107483.2|107324.6|6
1721001100000|2024-07-14 23:51:40|107483.8|107344.1|107487.4|107328.2|107490.1|107344.1|107481.6|107328.2|13
1721001110000|2024-07-14 23:51:50|107486.5|107328.5|107482.9|107297.3|107486.5|107328.6|107479.6|107291.5|10
1721001120000|2024-07-14 23:52:00|107486.4|107302.3|107485.1|107286.5|107486.4|107315.9|107481.8|107285.8|49
1721001130000|2024-07-14 23:52:10|107482.7|107293.3|107487.6|107288.1|107487.6|107314|107482.6|107286.5|10
1721001140000|2024-07-14 23:52:20|107486.7|107286.7|107472.6|107309.3|107486.7|107309.5|107472.6|107286.5|6
1721001150000|2024-07-14 23:52:30|107472.5|107309.6|107472.7|107309.8|107472.7|107309.8|107472.5|107309.6|3
1721001160000|2024-07-14 23:52:40|107483.1|107310.3|107486.7|107294.2|107487.2|107330.3|107483.1|107290.5|43
1721001170000|2024-07-14 23:52:50|107487|107297.5|107485.1|107285.7|107487|107326|107481.3|107285.7|27
1721001180000|2024-07-14 23:53:00|107482.4|107292.6|107481.1|107294.7|107485.5|107317.7|107481.1|107285.7|14
1721001190000|2024-07-14 23:53:10|107485.4|107286.4|107481.1|107297.9|107485.4|107298.4|107481|107286.4|5
1721001200000|2024-07-14 23:53:20|107479.5|107300.7|107479.5|107300.4|107479.5|107300.9|107479.5|107300.4|5
1721001210000|2024-07-14 23:53:30|107479.3|107297.4|107471.2|107307.6|107479.5|107308.4|107470.5|107296.8|5
1721001220000|2024-07-14 23:53:40|107471.4|107306.8|107471.1|107311|107475.8|107311|107471.1|107291.8|8
1721001230000|2024-07-14 23:53:50|107470.9|107310.4|107479.4|107301.7|107479.4|107311.3|107470.9|107301.7|5
1721001240000|2024-07-14 23:54:00|107480.5|107300.8|107481.9|107295.8|107486.6|107300.8|107480.3|107284|12
1721001250000|2024-07-14 23:54:10|107482|107295.9|107481.5|107317.2|107486.3|107322.2|107481.5|107286.2|35
1721001260000|2024-07-14 23:54:20|107479.8|107319.3|107479.2|107327.3|107485.9|107332.9|107479.2|107305.7|52
1721001270000|2024-07-14 23:54:30|107478.2|107317.9|107478.3|107343.6|107478.3|107345.2|107475.4|107317.9|13
1721001280000|2024-07-14 23:54:40|107480|107342.4|107479.6|107325.2|107483.7|107342.4|107479.6|107300.7|16
1721001290000|2024-07-14 23:54:50|107479.7|107312.9|107481.2|107337.6|107484.6|107345|107479.1|107312.9|19
1721001300000|2024-07-14 23:55:00|107481|107338.6|107480.4|107338.2|107481|107346.5|107472.1|107338.1|6
1721001310000|2024-07-14 23:55:10|107435.2|107385.2|107435.3|107385.3|107435.9|107385.9|107435.2|107385.2|4
1721001320000|2024-07-14 23:55:20|107441.4|107391.4|107485.4|107340.9|107485.9|107391.4|107441.4|107303.6|26
1721001330000|2024-07-14 23:55:30|107482.1|107343.8|107484.4|107318.1|107485|107345.3|107480.9|107314.6|23
1721001340000|2024-07-14 23:55:40|107483.9|107321.8|107483.8|107326.8|107484.9|107339|107483.4|107305.1|47
1721001350000|2024-07-14 23:55:50|107483.7|107341.3|107481.6|107330.9|107484|107344.1|107481.6|107319.4|55
1721001360000|2024-07-14 23:56:00|107482.5|107326.6|107484.6|107332|107484.7|107340.7|107482.5|107312.9|40
1721001370000|2024-07-14 23:56:10|107483.4|107333.3|107433.6|107383.6|107483.4|107392.1|107432.5|107321|28
1721001380000|2024-07-14 23:56:20|107441.5|107391.5|107441.8|107391.8|107442.1|107392.1|107435.1|107385.1|14
1721001390000|2024-07-14 23:56:30|107468.5|107343.4|107482.8|107333.2|107483|107391.8|107432.2|107329|36
1721001400000|2024-07-14 23:56:40|107483|107336|107484.4|107316.7|107484.4|107348.3|107479.2|107313.4|17
1721001410000|2024-07-14 23:56:50|107487.3|107330.3|107485.9|107341.2|107487.3|107341.6|107485.5|107314.3|34
1721001420000|2024-07-14 23:57:00|107485.7|107336.8|107486.9|107325.9|107487|107344.7|107482.5|107315.9|49
1721001430000|2024-07-14 23:57:10|107487.2|107323.6|107486.2|107317.6|107487.9|107341.3|107486.1|107307.1|54
1721001440000|2024-07-14 23:57:20|107486.3|107319.8|107482.1|107325.2|107486.4|107344.8|107482.1|107319.8|14
1721001450000|2024-07-14 23:57:30|107485.3|107334.4|107492|107328.6|107492|107342.8|107485.2|107310.5|24
1721001460000|2024-07-14 23:57:40|107492.6|107315.2|107490.4|107340.6|107493.6|107345.7|107489.3|107315.2|19
1721001470000|2024-07-14 23:57:50|107490.6|107340.4|107490.1|107334|107490.7|107352|107490|107334|7
1721001480000|2024-07-14 23:58:00|107491.1|107327.8|107480|107344.6|107494.2|107399.8|107449.8|107322.2|34
1721001490000|2024-07-14 23:58:10|107480.2|107352.5|107475.1|107344.5|107480.2|107392.5|107442.5|107341.4|14
1721001500000|2024-07-14 23:58:20|107439.7|107389.7|107473.3|107347.3|107473.7|107399|107435.2|107347.3|11
1721001510000|2024-07-14 23:58:30|107473.5|107347.9|107487.6|107336.4|107487.6|107347.9|107473.5|107325.5|21
1721001520000|2024-07-14 23:58:40|107485.3|107338.6|107484|107346.4|107488.2|107346.4|107484|107320.2|14
1721001530000|2024-07-14 23:58:50|107484.1|107345.6|107481.5|107344.9|107484.1|107351.6|107481.5|107333.7|8
1721001540000|2024-07-14 23:59:00|107481.4|107349|107480.9|107349|107481.6|107349.2|107480.6|107348.9|6
1721001550000|2024-07-14 23:59:10|107482|107348.8|107482.3|107338.3|107486.3|107350.1|107481.8|107323.1|19
1721001560000|2024-07-14 23:59:20|107482.6|107338|107482.5|107336|107485.7|107338.2|107482.5|107323.7|13
1721001570000|2024-07-14 23:59:30|107481.7|107346.6|107481.6|107339.2|107481.7|107348.8|107481.6|107336.1|9
1721001580000|2024-07-14 23:59:40|107482.2|107339.4|107493.5|107331.6|107495.7|107342.4|107482.2|107319.4|33
1721001590000|2024-07-14 23:59:50|107493.1|107334.4|107489.6|107358.4|107493.2|107358.4|107489.6|107327.4|16
1721001600000|2024-07-15 00:00:00|107487.7|107357|107440.2|107390.2|107487.7|107399.9|107440.2|107357|15
1721001610000|2024-07-15 00:00:10|107440.4|107390.4|107437.8|107387.8|107474|107390.4|107437.1|107345.2|11
1721001620000|2024-07-15 00:00:20|107437.9|107387.9|107478.2|107330.3|107489|107399.5|107437.9|107327.1|20
1721001630000|2024-07-15 00:00:30|107486.9|107330.9|107438.3|107388.3|107489.2|107394|107435.4|107330.9|43
1721001640000|2024-07-15 00:00:40|107438.2|107388.2|107434.1|107384.1|107468.3|107393.4|107431.5|107328.6|24
1721001650000|2024-07-15 00:00:50|107435.3|107385.3|107439.5|107389.5|107442.2|107392.2|107435.3|107385.3|13
1721001660000|2024-07-15 00:01:00|107439.2|107389.2|107439.5|107389.5|107480.4|107393.8|107433.4|107341.2|22
1721001670000|2024-07-15 00:01:10|107439.4|107389.4|107440|107390|107471.4|107390|107432.3|107341.8|21
1721001680000|2024-07-15 00:01:20|107440.6|107390.6|107434.5|107384.5|107440.6|107390.6|107434.5|107384.5|7
1721001690000|2024-07-15 00:01:30|107434.6|107384.6|107436.3|107386.3|107472.4|107389.9|107432.9|107330.5|20
1721001700000|2024-07-15 00:01:40|107436.1|107386.1|107436.5|107386.5|107469.8|107391.4|107432|107341.4|21
1721001710000|2024-07-15 00:01:50|107437.4|107387.4|107484.5|107357.6|107491|107394.8|107437.4|107334.6|29
1721001720000|2024-07-15 00:02:00|107447.8|107397.8|107485.9|107348.4|107485.9|107397.8|107447.7|107341.9|10
1721001730000|2024-07-15 00:02:10|107486|107330.2|107443.2|107393.2|107486|107397.8|107443.2|107330.2|16
1721001740000|2024-07-15 00:02:20|107442.9|107392.9|107440.8|107390.8|107448.3|107398.3|107440.8|107390.8|7
1721001750000|2024-07-15 00:02:30|107440.7|107390.7|107445.5|107395.5|107445.5|107395.5|107434.9|107384.9|16
1721001760000|2024-07-15 00:02:40|107445.3|107395.3|107438.6|107388.6|107450.9|107400.9|107438.6|107388.6|16
1721001770000|2024-07-15 00:02:50|107438.4|107388.4|107440.1|107390.1|107450.6|107400.6|107434.4|107384.4|21
1721001780000|2024-07-15 00:03:00|107445|107395|107447.6|107397.6|107447.6|107397.6|107444.9|107394.9|7
1721001790000|2024-07-15 00:03:10|107452.2|107402.2|107446.8|107396.8|107476.6|107406.7|107439.3|107339.6|18
1721001800000|2024-07-15 00:03:20|107446.6|107396.6|107448.6|107398.6|107475.2|107402|107440|107346.1|35
1721001810000|2024-07-15 00:03:30|107450.2|107400.2|107452.7|107402.7|107453.9|107403.9|107450.2|107400.2|7
1721001820000|2024-07-15 00:03:40|107451.8|107401.8|107454.4|107404.4|107478.8|107407.6|107438.2|107351.9|35
1721001830000|2024-07-15 00:03:50|107455.9|107405.9|107474.7|107424.7|107474.7|107424.7|107454.1|107404.1|19
1721001840000|2024-07-15 00:04:00|107472.3|107422.3|107492.9|107442.9|107496.7|107446.7|107472.3|107422.3|22
1721001850000|2024-07-15 00:04:10|107493.7|107443.7|107520.9|107394.6|107520.9|107450.3|107491.3|107394.6|20
1721001860000|2024-07-15 00:04:20|107485.6|107435.6|107488.9|107438.9|107513.6|107444.2|107478.2|107380.2|37
1721001870000|2024-07-15 00:04:30|107518.3|107379.5|107475.7|107425.7|107521|107435.1|107474.6|107379.5|22
1721001880000|2024-07-15 00:04:40|107481.5|107431.5|107477.9|107427.9|107483.6|107433.6|107477.5|107427.5|8
1721001890000|2024-07-15 00:04:50|107476.4|107426.4|107476.2|107426.2|107480.8|107430.8|107471.1|107421.1|27
1721001900000|2024-07-15 00:05:00|107477.4|107427.4|107480.3|107430.3|107487.2|107437.2|107473.4|107423.4|21
1721001910000|2024-07-15 00:05:10|107481.6|107431.6|107479.7|107429.7|107483.8|107433.8|107479|107429|11
1721001920000|2024-07-15 00:05:20|107475.1|107425.1|107477.4|107427.4|107483.2|107433.2|107470.3|107420.3|32
1721001930000|2024-07-15 00:05:30|107474.8|107424.8|107477.1|107427.1|107508|107430.7|107469.4|107372.8|38
1721001940000|2024-07-15 00:05:40|107469.7|107419.7|107481.2|107431.2|107481.6|107431.6|107469.7|107419.7|24
1721001950000|2024-07-15 00:05:50|107476.1|107426.1|107475.1|107425.1|107477.4|107427.4|107473.8|107423.8|8
1721001960000|2024-07-15 00:06:00|107476|107426|107479.1|107429.1|107480.2|107430.2|107475.4|107425.4|15
1721001970000|2024-07-15 00:06:10|107479.4|107429.4|107473.7|107423.7|107479.4|107429.4|107466|107416|13
1721001980000|2024-07-15 00:06:20|107480.6|107430.6|107476.6|107426.6|107482|107432|107474.5|107424.5|17
1721001990000|2024-07-15 00:06:30|107471.5|107421.5|107483.4|107433.4|107505|107433.5|107469.9|107376.9|21
1721002000000|2024-07-15 00:06:40|107484|107434|107475.7|107425.7|107484|107434|107474.1|107424.1|8
1721002010000|2024-07-15 00:06:50|107472.7|107422.7|107474.6|107424.6|107482.5|107432.5|107469.5|107419.5|50
1721002020000|2024-07-15 00:07:00|107478.1|107428.1|107475.6|107425.6|107478.1|107428.1|107474|107424|8
1721002030000|2024-07-15 00:07:10|107477.5|107427.5|107478.7|107428.7|107478.7|107428.7|107470.7|107420.7|9
1721002040000|2024-07-15 00:07:20|107476.1|107426.1|107465.2|107415.2|107476.1|107426.1|107465.1|107415.1|9
1721002050000|2024-07-15 00:07:30|107465.8|107415.8|107471.5|107421.5|107476.8|107426.8|107465.8|107415.8|24
1721002060000|2024-07-15 00:07:40|107472|107422|107472.1|107422.1|107477.4|107427.4|107470.7|107420.7|15
1721002070000|2024-07-15 00:07:50|107472.2|107422.2|107463.4|107413.4|107472.2|107422.2|107461.3|107411.3|20
1721002080000|2024-07-15 00:08:00|107470.6|107420.6|107469.2|107419.2|107472.9|107422.9|107463.2|107413.2|22
1721002090000|2024-07-15 00:08:10|107468.9|107418.9|107467.7|107417.7|107473.2|107423.2|107460.2|107410.2|26
1721002100000|2024-07-15 00:08:20|107468|107418|107469.2|107419.2|107474.3|107424.3|107462.1|107412.1|16
1721002110000|2024-07-15 00:08:30|107462.4|107412.4|107475.3|107425.3|107475.5|107425.5|107462.4|107412.4|13
1721002120000|2024-07-15 00:08:40|107473.5|107423.5|107465.4|107415.4|107473.5|107423.5|107462.8|107412.8|44
1721002130000|2024-07-15 00:08:50|107472.1|107422.1|107472.1|107422.1|107498.9|107426.2|107462.1|107372.5|22
1721002140000|2024-07-15 00:09:00|107472.2|107422.2|107467.6|107417.6|107476.8|107426.8|107463.1|107413.1|18
1721002150000|2024-07-15 00:09:10|107465.4|107415.4|107484.4|107434.4|107485.7|107435.7|107458.9|107408.9|48
1721002160000|2024-07-15 00:09:20|107484.5|107434.5|107486.6|107436.6|107486.6|107436.6|107474.8|107424.8|25
1721002170000|2024-07-15 00:09:30|107486.3|107436.3|107484.5|107434.5|107486.6|107436.6|107484.5|107434.5|9
1721002180000|2024-07-15 00:09:40|107484.7|107434.7|107481.7|107431.7|107512.1|107435.1|107470.2|107375.2|26
1721002190000|2024-07-15 00:09:50|107476.9|107426.9|107481.7|107431.7|107486.2|107436.2|107474.2|107424.2|16
1721002200000|2024-07-15 00:10:00|107482|107432|107476.7|107426.7|107482|107432|107476.4|107426.4|14
1721002210000|2024-07-15 00:10:10|107486.2|107436.2|107500.6|107371.3|107500.6|107436.2|107472.3|107371.3|14
1721002220000|2024-07-15 00:10:20|107500.7|107375.2|107477.4|107427.4|107500.7|107427.4|107464.3|107375.2|14
1721002230000|2024-07-15 00:10:30|107483|107433|107478.8|107428.8|107483|107433|107478.5|107428.5|7
1721002240000|2024-07-15 00:10:40|107478.5|107428.5|107478.4|107428.4|107478.5|107428.5|107478.1|107428.1|6
1721002250000|2024-07-15 00:10:50|107478.1|107428.1|107478.3|107428.3|107478.9|107428.9|107478.1|107428.1|9
1721002260000|2024-07-15 00:11:00|107478.7|107428.7|107466.4|107416.4|107478.9|107428.9|107466.4|107416.4|9
1721002270000|2024-07-15 00:11:10|107465.9|107415.9|107477.2|107427.2|107477.2|107427.2|107465.9|107415.9|29
1721002280000|2024-07-15 00:11:20|107472.4|107422.4|107480.4|107430.4|107480.4|107430.4|107472.4|107422.4|6
1721002290000|2024-07-15 00:11:30|107480.1|107430.1|107480.2|107430.2|107480.3|107430.3|107480|107430|4
1721002300000|2024-07-15 00:11:40|107480.6|107430.6|107481|107431|107481.1|107431.1|107480.5|107430.5|7
1721002310000|2024-07-15 00:11:50|107479.8|107429.8|107480|107430|107480.6|107430.6|107479.8|107429.8|7
1721002320000|2024-07-15 00:12:00|107480.5|107430.5|107475.2|107425.2|107480.5|107430.5|107463.7|107413.7|9
1721002330000|2024-07-15 00:12:10|107471.8|107421.8|107477.1|107427.1|107477.4|107427.4|107471.6|107421.6|11
1721002340000|2024-07-15 00:12:20|107480.2|107430.2|107474.9|107424.9|107480.2|107430.2|107469.6|107419.6|9
1721002350000|2024-07-15 00:12:30|107476.4|107426.4|107476.4|107426.4|107476.7|107426.7|107476.4|107426.4|5
1721002360000|2024-07-15 00:12:40|107476.3|107426.3|107474.4|107424.4|107476.4|107426.4|107474.4|107424.4|7
1721002370000|2024-07-15 00:12:50|107473.9|107423.9|107472.3|107422.3|107474.4|107424.4|107471.9|107421.9|9
1721002380000|2024-07-15 00:13:00|107472.5|107422.5|107472.8|107422.8|107472.8|107422.8|107472.5|107422.5|4
1721002390000|2024-07-15 00:13:10|107474.6|107424.6|107475.5|107425.5|107475.5|107425.5|107474.6|107424.6|3
1721002400000|2024-07-15 00:13:20|107477.8|107427.8|107480.1|107430.1|107480.1|107430.1|107466.8|107416.8|42
1721002410000|2024-07-15 00:13:30|107480|107430|107475.3|107425.3|107484.4|107434.4|107472.1|107422.1|21
1721002420000|2024-07-15 00:13:40|107475.2|107425.2|107471|107421|107479.8|107429.8|107471|107421|7
1721002430000|2024-07-15 00:13:50|107472.4|107422.4|107482.6|107432.6|107482.6|107432.6|107472.2|107422.2|28
1721002440000|2024-07-15 00:14:00|107478.6|107428.6|107483.4|107433.4|107487|107437|107478.6|107428.6|12
1721002450000|2024-07-15 00:14:10|107483.5|107433.5|107483|107433|107483.5|107433.5|107483|107433|2
1721002460000|2024-07-15 00:14:20|107482.9|107432.9|107484.1|107434.1|107484.1|107434.1|107482.8|107432.8|6
1721002470000|2024-07-15 00:14:30|107484.4|107434.4|107484.8|107434.8|107484.8|107434.8|107484.4|107434.4|4
1721002480000|2024-07-15 00:14:40|107483.9|107433.9|107489.4|107439.4|107489.4|107439.4|107482.7|107432.7|7
1721002490000|2024-07-15 00:14:50|107489.6|107439.6|107485.4|107435.4|107491.1|107441.1|107482.7|107432.7|13
1721002500000|2024-07-15 00:15:00|107482.8|107432.8|107471.3|107421.3|107496.7|107437.7|107461.4|107371.5|38
1721002510000|2024-07-15 00:15:10|107470.7|107420.7|107463|107413|107471|107421|107462.7|107412.7|10
1721002520000|2024-07-15 00:15:20|107456.1|107406.1|107462.1|107412.1|107467.5|107417.5|107456.1|107406.1|21
1721002530000|2024-07-15 00:15:30|107462|107412|107466|107416|107466.9|107416.9|107461.9|107411.9|9
1721002540000|2024-07-15 00:15:40|107465.7|107415.7|107466.1|107416.1|107466.1|107416.1|107465.1|107415.1|10
1721002550000|2024-07-15 00:15:50|107462.7|107412.7|107463.4|107413.4|107464.2|107414.2|107458|107408|14
1721002560000|2024-07-15 00:16:00|107463.1|107413.1|107463.1|107413.1|107463.4|107413.4|107463.1|107413.1|4
1721002570000|2024-07-15 00:16:10|107463.2|107413.2|107463|107413|107463.2|107413.2|107463|107413|4
1721002580000|2024-07-15 00:16:20|107462.7|107412.7|107449.5|107399.5|107463.5|107413.5|107449.1|107399.1|21
1721002590000|2024-07-15 00:16:30|107455.1|107405.1|107461.7|107411.7|107463.7|107413.7|107455.1|107405.1|21
1721002600000|2024-07-15 00:16:40|107462.2|107412.2|107461.3|107411.3|107466.5|107416.5|107450.9|107400.9|18
1721002610000|2024-07-15 00:16:50|107464.8|107414.8|107449.9|107399.9|107466.5|107416.5|107449.9|107399.9|7
1721002620000|2024-07-15 00:17:00|107453.7|107403.7|107462|107412|107462.2|107412.2|107451.7|107401.7|43
1721002630000|2024-07-15 00:17:10|107457.6|107407.6|107452.3|107402.3|107465.3|107415.3|107452.3|107402.3|54
1721002640000|2024-07-15 00:17:20|107455.3|107405.3|107457.9|107407.9|107489.1|107417.4|107452|107359.7|55
1721002650000|2024-07-15 00:17:30|107459.1|107409.1|107463.5|107413.5|107466.6|107416.6|107452|107402|26
1721002660000|2024-07-15 00:17:40|107463.2|107413.2|107462.3|107412.3|107463.2|107413.2|107462.3|107412.3|6
1721002670000|2024-07-15 00:17:50|107462.2|107412.2|107462.8|107412.8|107462.8|107412.8|107459.7|107409.7|8
1721002680000|2024-07-15 00:18:00|107463.2|107413.2|107464|107414|107464|107414|107463.2|107413.2|4
1721002690000|2024-07-15 00:18:10|107463.8|107413.8|107463.8|107413.8|107464|107414|107463.7|107413.7|4
1721002700000|2024-07-15 00:18:20|107463.4|107413.4|107462.9|107412.9|107463.4|107413.4|107462.9|107412.9|6
1721002710000|2024-07-15 00:18:30|107462.5|107412.5|107466|107416|107466|107416|107455.4|107405.4|16
1721002720000|2024-07-15 00:18:40|107466.7|107416.7|107462.9|107412.9|107466.7|107416.7|107455.1|107405.1|8
1721002730000|2024-07-15 00:18:50|107463.3|107413.3|107462.7|107412.7|107463.5|107413.5|107462.5|107412.5|7
1721002740000|2024-07-15 00:19:00|107462.6|107412.6|107462.4|107412.4|107462.6|107412.6|107462.3|107412.3|4
1721002750000|2024-07-15 00:19:10|107462.1|107412.1|107461.8|107411.8|107462.9|107412.9|107461.7|107411.7|9
1721002760000|2024-07-15 00:19:20|107461.9|107411.9|107462.8|107412.8|107462.8|107412.8|107454.3|107404.3|12
1721002770000|2024-07-15 00:19:30|107456.8|107406.8|107461.2|107411.2|107467.6|107417.6|107456.5|107406.5|11
1721002780000|2024-07-15 00:19:40|107462|107412|107465.1|107415.1|107465.1|107415.1|107462|107412|5
1721002790000|2024-07-15 00:19:50|107464.9|107414.9|107468.1|107418.1|107468.1|107418.1|107464.8|107414.8|13
1721002800000|2024-07-15 00:20:00|107468.3|107418.3|107466.8|107416.8|107468.7|107418.7|107453.9|107403.9|30
1721002810000|2024-07-15 00:20:10|107466.6|107416.6|107466.6|107416.6|107466.6|107416.6|107466.6|107416.6|1
1721002820000|2024-07-15 00:20:20|107466.5|107416.5|107467.8|107417.8|107467.8|107417.8|107466.5|107416.5|12
1721002830000|2024-07-15 00:20:30|107467.7|107417.7|107468.2|107418.2|107468.2|107418.2|107467.6|107417.6|5
1721002840000|2024-07-15 00:20:40|107468.1|107418.1|107468.5|107418.5|107468.5|107418.5|107468.1|107418.1|3
1721002850000|2024-07-15 00:20:50|107468.1|107418.1|107471|107421|107471|107421|107468.1|107418.1|4
1721002860000|2024-07-15 00:21:00|107470.9|107420.9|107471.4|107421.4|107471.4|107421.4|107470.8|107420.8|5
1721002870000|2024-07-15 00:21:10|107471.2|107421.2|107471.2|107421.2|107471.2|107421.2|107471.2|107421.2|1
1721002880000|2024-07-15 00:21:20|107473.5|107423.5|107473.6|107423.6|107473.6|107423.6|107473.4|107423.4|3
1721002890000|2024-07-15 00:21:30|107473.8|107423.8|107474.4|107424.4|107474.4|107424.4|107473.8|107423.8|2
1721002900000|2024-07-15 00:21:40|107474.2|107424.2|107474.3|107424.3|107474.3|107424.3|107474.1|107424.1|3
1721002910000|2024-07-15 00:21:50|107474.2|107424.2|107473.7|107423.7|107474.2|107424.2|107473.7|107423.7|2
1721002920000|2024-07-15 00:22:00|107473.6|107423.6|107471.3|107421.3|107473.9|107423.9|107471.3|107421.3|4
1721002930000|2024-07-15 00:22:10|107471.4|107421.4|107471.1|107421.1|107471.4|107421.4|107471.1|107421.1|3
1721002940000|2024-07-15 00:22:20|107471.3|107421.3|107460.7|107410.7|107471.3|107421.3|107460.7|107410.7|10
1721002950000|2024-07-15 00:22:30|107464.5|107414.5|107459.8|107409.8|107467.7|107417.7|107455.5|107405.5|23
1721002960000|2024-07-15 00:22:40|107453.5|107403.5|107452.1|107402.1|107453.5|107403.5|107450.1|107400.1|8
1721002970000|2024-07-15 00:22:50|107449.6|107399.6|107498.8|107341|107498.8|107403.6|107436.2|107337.2|60
1721002980000|2024-07-15 00:23:00|107498.1|107345.1|107445.2|107395.2|107498.2|107400.8|107445.2|107345.1|37
1721002990000|2024-07-15 00:23:10|107444.7|107394.7|107450.7|107400.7|107450.7|107400.7|107444.7|107394.7|15
1721003000000|2024-07-15 00:23:20|107451.5|107401.5|107446.6|107396.6|107451.7|107401.7|107445.3|107395.3|9
1721003010000|2024-07-15 00:23:30|107448.2|107398.2|107448|107398|107454.2|107404.2|107447.2|107397.2|26
1721003020000|2024-07-15 00:23:40|107446.6|107396.6|107451.7|107401.7|107453.4|107403.4|107446.6|107396.6|29
1721003030000|2024-07-15 00:23:50|107447.1|107397.1|107467.5|107417.5|107486.9|107417.5|107447.1|107360.6|37
1721003040000|2024-07-15 00:24:00|107469.4|107419.4|107471|107421|107474.6|107424.6|107469.4|107419.4|10
1721003050000|2024-07-15 00:24:10|107470.7|107420.7|107469.1|107419.1|107471.1|107421.1|107469.1|107419.1|6
1721003060000|2024-07-15 00:24:20|107472.9|107422.9|107476.3|107426.3|107476.3|107426.3|107459.4|107409.4|21
1721003070000|2024-07-15 00:24:30|107476.6|107426.6|107468.4|107418.4|107476.6|107426.6|107464.8|107414.8|25
1721003080000|2024-07-15 00:24:40|107469.1|107419.1|107476.9|107426.9|107476.9|107426.9|107464.4|107414.4|31
1721003090000|2024-07-15 00:24:50|107477.6|107427.6|107476.5|107426.5|107483.9|107433.9|107476.5|107426.5|12
1721003100000|2024-07-15 00:25:00|107476.2|107426.2|107486.5|107436.5|107510.8|107436.5|107471.7|107383.5|25
1721003110000|2024-07-15 00:25:10|107477.2|107427.2|107475.1|107425.1|107506.7|107436.5|107471.6|107378.1|14
1721003120000|2024-07-15 00:25:20|107476.2|107426.2|107481.8|107431.8|107482.4|107432.4|107474.6|107424.6|15
1721003130000|2024-07-15 00:25:30|107481|107431|107477.2|107427.2|107510|107432.4|107472.5|107375.8|43
1721003140000|2024-07-15 00:25:40|107474.1|107424.1|107481.6|107431.6|107481.6|107431.6|107473.9|107423.9|39
1721003150000|2024-07-15 00:25:50|107481.2|107431.2|107481.5|107431.5|107481.5|107431.5|107481.2|107431.2|5
1721003160000|2024-07-15 00:26:00|107481.3|107431.3|107475.6|107425.6|107482.3|107432.3|107472|107422|8
1721003170000|2024-07-15 00:26:10|107475.4|107425.4|107483.1|107433.1|107483.3|107433.3|107474.2|107424.2|14
1721003180000|2024-07-15 00:26:20|107483.2|107433.2|107483.4|107433.4|107483.4|107433.4|107483.2|107433.2|3
1721003190000|2024-07-15 00:26:30|107483.3|107433.3|107483.2|107433.2|107483.4|107433.4|107483.2|107433.2|3
1721003200000|2024-07-15 00:26:40|107482.6|107432.6|107476|107426|107482.6|107432.6|107462.8|107412.8|23
1721003210000|2024-07-15 00:26:50|107478.2|107428.2|107473.5|107423.5|107481.8|107431.8|107473.5|107423.5|15
1721003220000|2024-07-15 00:27:00|107482.6|107432.6|107477|107427|107482.6|107432.6|107472.9|107422.9|8
1721003230000|2024-07-15 00:27:10|107477.2|107427.2|107478.4|107428.4|107478.4|107428.4|107477|107427|9
1721003240000|2024-07-15 00:27:20|107478.6|107428.6|107472|107422|107478.6|107428.6|107464.8|107414.8|24
1721003250000|2024-07-15 00:27:30|107468.8|107418.8|107469.4|107419.4|107475.2|107425.2|107465.9|107415.9|47
1721003260000|2024-07-15 00:27:40|107469.9|107419.9|107477.4|107427.4|107477.4|107427.4|107469.7|107419.7|9
1721003270000|2024-07-15 00:27:50|107477.5|107427.5|107474.6|107424.6|107477.5|107427.5|107466.3|107416.3|28
1721003280000|2024-07-15 00:28:00|107478.1|107428.1|107468.8|107418.8|107478.8|107428.8|107468.1|107418.1|20
1721003290000|2024-07-15 00:28:10|107470|107420|107460.2|107410.2|107501.7|107422.6|107458.7|107373.1|58
1721003300000|2024-07-15 00:28:20|107462.6|107412.6|107469.7|107419.7|107514.8|107420.4|107460.2|107354.6|41
1721003310000|2024-07-15 00:28:30|107474.6|107424.6|107462.6|107412.6|107474.7|107424.7|107460.1|107410.1|17
1721003320000|2024-07-15 00:28:40|107459.9|107409.9|107467.7|107417.7|107472.3|107422.3|107459.8|107409.8|23
1721003330000|2024-07-15 00:28:50|107472.5|107422.5|107467.1|107417.1|107472.5|107422.5|107459.2|107409.2|33
1721003340000|2024-07-15 00:29:00|107463.2|107413.2|107466.3|107416.3|107495.2|107422.5|107458.9|107368.9|38
1721003350000|2024-07-15 00:29:10|107472.6|107422.6|107465.6|107415.6|107472.6|107422.6|107457.3|107407.3|51
1721003360000|2024-07-15 00:29:20|107462.5|107412.5|107465.7|107415.7|107470.1|107420.1|107459|107409|37
1721003370000|2024-07-15 00:29:30|107469.6|107419.6|107461.3|107411.3|107469.9|107419.9|107457.7|107407.7|33
1721003380000|2024-07-15 00:29:40|107466.8|107416.8|107460.3|107410.3|107469.3|107419.3|107456.2|107406.2|43
1721003390000|2024-07-15 00:29:50|107466.4|107416.4|107466|107416|107470.7|107420.7|107454.9|107404.9|43
1721003400000|2024-07-15 00:30:00|107463.5|107413.5|107471.9|107421.9|107471.9|107421.9|107463.5|107413.5|13
1721003410000|2024-07-15 00:30:10|107465.5|107415.5|107462.3|107412.3|107468.8|107418.8|107456.3|107406.3|38
1721003420000|2024-07-15 00:30:20|107458.4|107408.4|107491.8|107359|107494.5|107417.3|107452.7|107348.7|47
1721003430000|2024-07-15 00:30:30|107489.9|107360.9|107456.8|107406.8|107489.9|107407.1|107447.5|107356|28
1721003440000|2024-07-15 00:30:40|107456.7|107406.7|107450.8|107400.8|107457.8|107407.8|107449.5|107399.5|25
1721003450000|2024-07-15 00:30:50|107451.9|107401.9|107444|107394|107482.2|107407.8|107444|107354.3|52
1721003460000|2024-07-15 00:31:00|107447|107397|107451.6|107401.6|107452.9|107402.9|107447|107397|25
1721003470000|2024-07-15 00:31:10|107451|107401|107452.4|107402.4|107452.4|107402.4|107451|107401|10
1721003480000|2024-07-15 00:31:20|107452.5|107402.5|107452.6|107402.6|107453|107403|107452.5|107402.5|4
1721003490000|2024-07-15 00:31:30|107452.9|107402.9|107454.2|107404.2|107454.7|107404.7|107452.9|107402.9|7
1721003500000|2024-07-15 00:31:40|107453.7|107403.7|107441.1|107391.1|107453.7|107403.7|107437.9|107387.9|17
1721003510000|2024-07-15 00:31:50|107437.6|107387.6|107439.2|107389.2|107475.5|107397.9|107437.6|107346.9|34
1721003520000|2024-07-15 00:32:00|107442.3|107392.3|107449|107399|107449.6|107399.6|107437.5|107387.5|37
1721003530000|2024-07-15 00:32:10|107450.1|107400.1|107445.3|107395.3|107451.1|107401.1|107442|107392|44
1721003540000|2024-07-15 00:32:20|107444.8|107394.8|107450.9|107400.9|107480|107401.8|107442.1|107354.1|29
1721003550000|2024-07-15 00:32:30|107451.6|107401.6|107447.7|107397.7|107453.9|107403.9|107447.7|107397.7|10
1721003560000|2024-07-15 00:32:40|107447.8|107397.8|107474.6|107424.6|107474.8|107424.8|107443.8|107393.8|19
1721003570000|2024-07-15 00:32:50|107471.8|107421.8|107472.4|107422.4|107473.5|107423.5|107471.7|107421.7|11
1721003580000|2024-07-15 00:33:00|107472.2|107422.2|107470.7|107420.7|107472.2|107422.2|107470.7|107420.7|3
1721003590000|2024-07-15 00:33:10|107468.6|107418.6|107471.1|107421.1|107471.1|107421.1|107468.6|107418.6|11
1721003600000|2024-07-15 00:33:20|107472.7|107422.7|107473.2|107423.2|107475.9|107425.9|107472.7|107422.7|10
1721003610000|2024-07-15 00:33:30|107475.7|107425.7|107476.5|107426.5|107476.5|107426.5|107473.1|107423.1|14
1721003620000|2024-07-15 00:33:40|107474.2|107424.2|107473.5|107423.5|107477.3|107427.3|107472.4|107422.4|17
1721003630000|2024-07-15 00:33:50|107473.3|107423.3|107472.8|107422.8|107473.3|107423.3|107472.8|107422.8|4
1721003640000|2024-07-15 00:34:00|107472.7|107422.7|107470|107420|107474.6|107424.6|107469.6|107419.6|12
1721003650000|2024-07-15 00:34:10|107469.1|107419.1|107471|107421|107471.7|107421.7|107468.2|107418.2|15
1721003660000|2024-07-15 00:34:20|107469.4|107419.4|107470.6|107420.6|107471|107421|107468|107418|10
1721003670000|2024-07-15 00:34:30|107468.7|107418.7|107469.4|107419.4|107471.5|107421.5|107468.7|107418.7|15
1721003680000|2024-07-15 00:34:40|107470|107420|107469.5|107419.5|107470|107420|107469.5|107419.5|2
1721003690000|2024-07-15 00:34:50|107469.6|107419.6|107469.8|107419.8|107470.3|107420.3|107469.1|107419.1|7
1721003700000|2024-07-15 00:35:00|107469.7|107419.7|107468.9|107418.9|107472.5|107422.5|107468.6|107418.6|9
1721003710000|2024-07-15 00:35:10|107470.3|107420.3|107466.8|107416.8|107470.3|107420.3|107466.4|107416.4|13
1721003720000|2024-07-15 00:35:20|107467.1|107417.1|107468.2|107418.2|107468.7|107418.7|107467.1|107417.1|5
1721003730000|2024-07-15 00:35:30|107468.3|107418.3|107469.1|107419.1|107469.1|107419.1|107468|107418|4
1721003740000|2024-07-15 00:35:40|107468.8|107418.8|107468.6|107418.6|107468.8|107418.8|107468.6|107418.6|3
1721003750000|2024-07-15 00:35:50|107468.9|107418.9|107466|107416|107468.9|107418.9|107465.7|107415.7|5
1721003760000|2024-07-15 00:36:00|107465.8|107415.8|107465.8|107415.8|107466.1|107416.1|107465.8|107415.8|7
1721003770000|2024-07-15 00:36:10|107465.5|107415.5|107467.7|107417.7|107467.9|107417.9|107465.4|107415.4|4
1721003780000|2024-07-15 00:36:20|107467.8|107417.8|107468.4|107418.4|107468.4|107418.4|107467.8|107417.8|4
1721003790000|2024-07-15 00:36:30|107469.3|107419.3|107468.9|107418.9|107469.3|107419.3|107468.9|107418.9|3
1721003800000|2024-07-15 00:36:40|107469|107419|107454.2|107404.2|107469|107419|107451.9|107401.9|26
1721003810000|2024-07-15 00:36:50|107454.9|107404.9|107457.8|107407.8|107457.8|107407.8|107451.6|107401.6|11
1721003820000|2024-07-15 00:37:00|107457.7|107407.7|107455.6|107405.6|107457.7|107407.7|107453.7|107403.7|21
1721003830000|2024-07-15 00:37:10|107454.5|107404.5|107457.3|107407.3|107457.3|107407.3|107449.6|107399.6|16
1721003840000|2024-07-15 00:37:20|107458.4|107408.4|107460|107410|107460|107410|107455.1|107405.1|11
1721003850000|2024-07-15 00:37:30|107459.9|107409.9|107460.1|107410.1|107460.5|107410.5|107455.8|107405.8|13
1721003860000|2024-07-15 00:37:40|107460.5|107410.5|107462.4|107412.4|107462.4|107412.4|107460.1|107410.1|9
1721003870000|2024-07-15 00:37:50|107461.7|107411.7|107462.8|107412.8|107462.8|107412.8|107459.2|107409.2|12
1721003880000|2024-07-15 00:38:00|107458.8|107408.8|107465.2|107415.2|107465.9|107415.9|107458.8|107408.8|21
1721003890000|2024-07-15 00:38:10|107464.4|107414.4|107464.6|107414.6|107466.6|107416.6|107464.4|107414.4|7
1721003900000|2024-07-15 00:38:20|107461.1|107411.1|107466.3|107416.3|107466.4|107416.4|107461.1|107411.1|14
1721003910000|2024-07-15 00:38:30|107465.8|107415.8|107465.7|107415.7|107467.1|107417.1|107465.7|107415.7|5
1721003920000|2024-07-15 00:38:40|107459.9|107409.9|107465.7|107415.7|107466.9|107416.9|107459.9|107409.9|26
1721003930000|2024-07-15 00:38:50|107467.7|107417.7|107464|107414|107467.7|107417.7|107459.7|107409.7|18
1721003940000|2024-07-15 00:39:00|107464.5|107414.5|107465.1|107415.1|107467.5|107417.5|107463.4|107413.4|18
1721003950000|2024-07-15 00:39:10|107465.3|107415.3|107467.2|107417.2|107467.2|107417.2|107462.4|107412.4|12
1721003960000|2024-07-15 00:39:20|107465.9|107415.9|107465.4|107415.4|107466|107416|107465.4|107415.4|7
1721003970000|2024-07-15 00:39:30|107461.8|107411.8|107467.3|107417.3|107467.3|107417.3|107460.8|107410.8|19
1721003980000|2024-07-15 00:39:40|107466.5|107416.5|107460.8|107410.8|107466.5|107416.5|107460.8|107410.8|22
1721003990000|2024-07-15 00:39:50|107461.3|107411.3|107471|107421|107471|107421|107461.3|107411.3|24
1721004000000|2024-07-15 00:40:00|107471.2|107421.2|107470.5|107420.5|107471.2|107421.2|107467.9|107417.9|9
1721004010000|2024-07-15 00:40:10|107470|107420|107471.5|107421.5|107473|107423|107470|107420|9
1721004020000|2024-07-15 00:40:20|107472|107422|107472.4|107422.4|107473.2|107423.2|107468.8|107418.8|12
1721004030000|2024-07-15 00:40:30|107472.5|107422.5|107472.5|107422.5|107472.5|107422.5|107472.3|107422.3|4
1721004040000|2024-07-15 00:40:40|107469.4|107419.4|107473.1|107423.1|107473.6|107423.6|107466.7|107416.7|17
1721004050000|2024-07-15 00:40:50|107472.8|107422.8|107472.6|107422.6|107472.8|107422.8|107472.4|107422.4|7
1721004060000|2024-07-15 00:41:00|107472.3|107422.3|107477.9|107427.9|107478.2|107428.2|107471.2|107421.2|25
1721004070000|2024-07-15 00:41:10|107476.1|107426.1|107473.9|107423.9|107476.1|107426.1|107472.3|107422.3|11
1721004080000|2024-07-15 00:41:20|107475|107425|107477.5|107427.5|107477.5|107427.5|107474.5|107424.5|6
1721004090000|2024-07-15 00:41:30|107477.4|107427.4|107477.2|107427.2|107477.4|107427.4|107477.2|107427.2|2
1721004100000|2024-07-15 00:41:40|107477|107427|107472.4|107422.4|107477|107427|107469.4|107419.4|10
1721004110000|2024-07-15 00:41:50|107471.5|107421.5|107469.8|107419.8|107473.8|107423.8|107469.8|107419.8|8
1721004120000|2024-07-15 00:42:00|107469.4|107419.4|107469.2|107419.2|107469.4|107419.4|107464.3|107414.3|18
1721004130000|2024-07-15 00:42:10|107469.5|107419.5|107470.2|107420.2|107470.2|107420.2|107469.5|107419.5|2
1721004140000|2024-07-15 00:42:20|107470.3|107420.3|107470.2|107420.2|107470.3|107420.3|107470.2|107420.2|2
1721004150000|2024-07-15 00:42:30|107472|107422|107477.9|107427.9|107478.2|107428.2|107467.9|107417.9|17
1721004160000|2024-07-15 00:42:40|107477.7|107427.7|107477.2|107427.2|107477.7|107427.7|107477.2|107427.2|3
1721004170000|2024-07-15 00:42:50|107477.3|107427.3|107477.3|107427.3|107477.4|107427.4|107477.3|107427.3|3
1721004180000|2024-07-15 00:43:00|107477.4|107427.4|107478|107428|107478.3|107428.3|107477.3|107427.3|15
1721004190000|2024-07-15 00:43:10|107477.9|107427.9|107476.9|107426.9|107477.9|107427.9|107476.8|107426.8|5
1721004200000|2024-07-15 00:43:20|107477.3|107427.3|107477.9|107427.9|107477.9|107427.9|107477.3|107427.3|6
1721004210000|2024-07-15 00:43:30|107477.6|107427.6|107475|107425|107477.8|107427.8|107472.5|107422.5|13
1721004220000|2024-07-15 00:43:40|107474.3|107424.3|107477.9|107427.9|107477.9|107427.9|107470.7|107420.7|10
1721004230000|2024-07-15 00:43:50|107477.6|107427.6|107477.6|107427.6|107477.6|107427.6|107477.6|107427.6|1
1721004240000|2024-07-15 00:44:00|107477.9|107427.9|107477.4|107427.4|107478.8|107428.8|107472.8|107422.8|17
1721004250000|2024-07-15 00:44:10|107477.3|107427.3|107478.7|107428.7|107478.7|107428.7|107476.4|107426.4|7
1721004260000|2024-07-15 00:44:20|107478|107428|107484.2|107434.2|107485.1|107435.1|107471.9|107421.9|29
1721004270000|2024-07-15 00:44:30|107482.1|107432.1|107485.9|107435.9|107486.7|107436.7|107482.1|107432.1|10
1721004280000|2024-07-15 00:44:40|107485.6|107435.6|107482.7|107432.7|107485.6|107435.6|107477.2|107427.2|21
1721004290000|2024-07-15 00:44:50|107482.8|107432.8|107482.8|107432.8|107482.8|107432.8|107482.8|107432.8|1
1721004300000|2024-07-15 00:45:00|107482.7|107432.7|107477.7|107427.7|107482.7|107432.7|107477.7|107427.7|8
1721004310000|2024-07-15 00:45:10|107477.9|107427.9|107477.7|107427.7|107478.6|107428.6|107476.1|107426.1|9
1721004320000|2024-07-15 00:45:20|107476.9|107426.9|107482.5|107432.5|107482.5|107432.5|107476.9|107426.9|4
1721004330000|2024-07-15 00:45:30|107483.1|107433.1|107483.6|107433.6|107483.8|107433.8|107483.1|107433.1|11
1721004340000|2024-07-15 00:45:40|107482.2|107432.2|107482.1|107432.1|107482.6|107432.6|107476.4|107426.4|14
1721004350000|2024-07-15 00:45:50|107481.7|107431.7|107477.3|107427.3|107481.7|107431.7|107477.3|107427.3|8
1721004360000|2024-07-15 00:46:00|107476.6|107426.6|107479.6|107429.6|107480.4|107430.4|107476.6|107426.6|23
1721004370000|2024-07-15 00:46:10|107480.5|107430.5|107478.4|107428.4|107481.6|107431.6|107478.3|107428.3|10
1721004380000|2024-07-15 00:46:20|107474.4|107424.4|107474.4|107424.4|107475.9|107425.9|107473.4|107423.4|18
1721004390000|2024-07-15 00:46:30|107474.3|107424.3|107473.2|107423.2|107474.3|107424.3|107473.1|107423.1|5
1721004400000|2024-07-15 00:46:40|107473|107423|107473.4|107423.4|107473.5|107423.5|107473|107423|9
1721004410000|2024-07-15 00:46:50|107473.3|107423.3|107472.9|107422.9|107473.3|107423.3|107472.9|107422.9|3
1721004420000|2024-07-15 00:47:00|107473.2|107423.2|107473.9|107423.9|107475|107425|107473.2|107423.2|10
1721004430000|2024-07-15 00:47:10|107473.8|107423.8|107474.1|107424.1|107474.1|107424.1|107473.8|107423.8|2
1721004440000|2024-07-15 00:47:20|107471.4|107421.4|107471.9|107421.9|107472.5|107422.5|107468.1|107418.1|12
1721004450000|2024-07-15 00:47:30|107471.8|107421.8|107470.6|107420.6|107471.8|107421.8|107466.9|107416.9|20
1721004460000|2024-07-15 00:47:40|107469.1|107419.1|107470.2|107420.2|107470.9|107420.9|107468.5|107418.5|51
1721004470000|2024-07-15 00:47:50|107469.7|107419.7|107464.4|107414.4|107470.2|107420.2|107464.3|107414.3|28
1721004480000|2024-07-15 00:48:00|107465.5|107415.5|107466.2|107416.2|107467.2|107417.2|107463.4|107413.4|9
1721004490000|2024-07-15 00:48:10|107465.8|107415.8|107459.7|107409.7|107465.8|107415.8|107457.4|107407.4|14
1721004500000|2024-07-15 00:48:20|107459.6|107409.6|107458.9|107408.9|107459.6|107409.6|107456.9|107406.9|9
1721004510000|2024-07-15 00:48:30|107458.5|107408.5|107460.1|107410.1|107460.6|107410.6|107456.4|107406.4|12
1721004520000|2024-07-15 00:48:40|107459.8|107409.8|107464|107414|107464|107414|107452.6|107402.6|17
1721004530000|2024-07-15 00:48:50|107463.3|107413.3|107465.5|107415.5|107467|107417|107463.3|107413.3|10
1721004540000|2024-07-15 00:49:00|107463.6|107413.6|107467.3|107417.3|107467.9|107417.9|107461.2|107411.2|12
1721004550000|2024-07-15 00:49:10|107467.1|107417.1|107466.5|107416.5|107467.2|107417.2|107466.5|107416.5|3
1721004560000|2024-07-15 00:49:20|107466.8|107416.8|107469.7|107419.7|107469.7|107419.7|107466.8|107416.8|3
1721004570000|2024-07-15 00:49:30|107470|107420|107470.9|107420.9|107470.9|107420.9|107470|107420|5
1721004580000|2024-07-15 00:49:40|107471.2|107421.2|107470.6|107420.6|107471.2|107421.2|107461.4|107411.4|11
1721004590000|2024-07-15 00:49:50|107470.5|107420.5|107468.8|107418.8|107470.5|107420.5|107468.8|107418.8|7
1721004600000|2024-07-15 00:50:00|107468.7|107418.7|107469|107419|107469|107419|107460.3|107410.3|13
1721004610000|2024-07-15 00:50:10|107468.9|107418.9|107469.4|107419.4|107469.4|107419.4|107468.9|107418.9|3
1721004620000|2024-07-15 00:50:20|107469.5|107419.5|107469.6|107419.6|107469.6|107419.6|107469.5|107419.5|2
1721004630000|2024-07-15 00:50:30|107468.9|107418.9|107462.1|107412.1|107469|107419|107462.1|107412.1|6
1721004640000|2024-07-15 00:50:40|107462.7|107412.7|107465.9|107415.9|107469.2|107419.2|107462.7|107412.7|11
1721004650000|2024-07-15 00:50:50|107465.8|107415.8|107467.6|107417.6|107467.6|107417.6|107464|107414|12
1721004660000|2024-07-15 00:51:00|107467.9|107417.9|107472.7|107422.7|107472.8|107422.8|107465.6|107415.6|15
1721004670000|2024-07-15 00:51:10|107469.7|107419.7|107472.5|107422.5|107472.5|107422.5|107464.7|107414.7|21
1721004680000|2024-07-15 00:51:20|107473|107423|107472.2|107422.2|107473|107423|107467.1|107417.1|18
1721004690000|2024-07-15 00:51:30|107472.8|107422.8|107467.8|107417.8|107472.8|107422.8|107467.8|107417.8|5
1721004700000|2024-07-15 00:51:40|107469.4|107419.4|107471.4|107421.4|107471.4|107421.4|107466.5|107416.5|10
1721004720000|2024-07-15 00:52:00|107471.5|107421.5|107472|107422|107472.1|107422.1|107471.5|107421.5|4
1721004730000|2024-07-15 00:52:10|107471.8|107421.8|107472.8|107422.8|107472.8|107422.8|107471.7|107421.7|5
1721004740000|2024-07-15 00:52:20|107472.9|107422.9|107472.9|107422.9|107472.9|107422.9|107472.7|107422.7|3
1721004750000|2024-07-15 00:52:30|107472.6|107422.6|107472.6|107422.6|107472.8|107422.8|107472.4|107422.4|6
1721004760000|2024-07-15 00:52:40|107472.7|107422.7|107472.7|107422.7|107472.9|107422.9|107472.7|107422.7|4
1721004770000|2024-07-15 00:52:50|107472.9|107422.9|107472.3|107422.3|107473|107423|107472.3|107422.3|5
1721004780000|2024-07-15 00:53:00|107472.4|107422.4|107473|107423|107473.3|107423.3|107472.3|107422.3|9
1721004790000|2024-07-15 00:53:10|107472.5|107422.5|107471.7|107421.7|107472.5|107422.5|107471.7|107421.7|6
1721004800000|2024-07-15 00:53:20|107472.5|107422.5|107472.4|107422.4|107472.6|107422.6|107472.4|107422.4|3
1721004810000|2024-07-15 00:53:30|107472.6|107422.6|107471.9|107421.9|107472.6|107422.6|107471.7|107421.7|5
1721004820000|2024-07-15 00:53:40|107471.8|107421.8|107472.3|107422.3|107472.3|107422.3|107471.8|107421.8|8
1721004830000|2024-07-15 00:53:50|107472.4|107422.4|107472.4|107422.4|107472.4|107422.4|107472.4|107422.4|1
1721004840000|2024-07-15 00:54:00|107471.9|107421.9|107468.9|107418.9|107472.2|107422.2|107465.5|107415.5|15
1721004850000|2024-07-15 00:54:10|107468|107418|107467.5|107417.5|107468|107418|107463.4|107413.4|11
1721004860000|2024-07-15 00:54:20|107467.8|107417.8|107467.1|107417.1|107467.8|107417.8|107467.1|107417.1|5
1721004870000|2024-07-15 00:54:30|107467.4|107417.4|107467.8|107417.8|107468.1|107418.1|107467.1|107417.1|9
1721004880000|2024-07-15 00:54:40|107468.2|107418.2|107468.8|107418.8|107468.8|107418.8|107468.2|107418.2|5
1721004890000|2024-07-15 00:54:50|107468.9|107418.9|107468.1|107418.1|107469|107419|107468.1|107418.1|5
1721004900000|2024-07-15 00:55:00|107467.6|107417.6|107466.4|107416.4|107467.7|107417.7|107466.4|107416.4|10
1721004910000|2024-07-15 00:55:10|107465.8|107415.8|107466.7|107416.7|107467.3|107417.3|107465.7|107415.7|7
1721004920000|2024-07-15 00:55:20|107466.9|107416.9|107467.1|107417.1|107467.4|107417.4|107466.9|107416.9|6
1721004930000|2024-07-15 00:55:30|107467.5|107417.5|107464.1|107414.1|107467.8|107417.8|107464.1|107414.1|11
1721004940000|2024-07-15 00:55:40|107464.2|107414.2|107464.1|107414.1|107464.2|107414.2|107464.1|107414.1|2
1721004950000|2024-07-15 00:55:50|107464.3|107414.3|107463.7|107413.7|107464.3|107414.3|107463.7|107413.7|3
1721004960000|2024-07-15 00:56:00|107463.6|107413.6|107463.7|107413.7|107463.9|107413.9|107463.6|107413.6|5
1721004970000|2024-07-15 00:56:10|107467.6|107417.6|107465.7|107415.7|107467.6|107417.6|107465|107415|6
1721004980000|2024-07-15 00:56:20|107466.5|107416.5|107468|107418|107468|107418|107466.5|107416.5|6
1721004990000|2024-07-15 00:56:30|107468.3|107418.3|107467|107417|107468.3|107418.3|107467|107417|3
1721005000000|2024-07-15 00:56:40|107464.2|107414.2|107465.8|107415.8|107465.8|107415.8|107464.2|107414.2|7
1721005010000|2024-07-15 00:56:50|107465.7|107415.7|107467.2|107417.2|107467.2|107417.2|107465.7|107415.7|7
1721005020000|2024-07-15 00:57:00|107467.3|107417.3|107471.2|107421.2|107471.4|107421.4|107461.2|107411.2|16
1721005030000|2024-07-15 00:57:10|107470.9|107420.9|107469.4|107419.4|107470.9|107420.9|107469.3|107419.3|4
1721005040000|2024-07-15 00:57:20|107468.5|107418.5|107468|107418|107468.5|107418.5|107468|107418|2
1721005050000|2024-07-15 00:57:30|107468.3|107418.3|107462.1|107412.1|107468.3|107418.3|107458.6|107408.6|16
1721005060000|2024-07-15 00:57:40|107461.6|107411.6|107467|107417|107467|107417|107460.8|107410.8|13
1721005070000|2024-07-15 00:57:50|107465.6|107415.6|107465.4|107415.4|107465.7|107415.7|107465.4|107415.4|4
1721005080000|2024-07-15 00:58:00|107465.5|107415.5|107465.2|107415.2|107465.5|107415.5|107465.2|107415.2|2
1721005090000|2024-07-15 00:58:10|107465|107415|107468.4|107418.4|107468.4|107418.4|107465|107415|7
1721005100000|2024-07-15 00:58:20|107468|107418|107467.7|107417.7|107468|107418|107467.6|107417.6|6
1721005110000|2024-07-15 00:58:30|107467.8|107417.8|107468.1|107418.1|107468.2|107418.2|107467.8|107417.8|4
1721005120000|2024-07-15 00:58:40|107467.9|107417.9|107468.1|107418.1|107468.1|107418.1|107467.6|107417.6|6
1721005130000|2024-07-15 00:58:50|107468|107418|107467.2|107417.2|107468.1|107418.1|107467.2|107417.2|7
1721005140000|2024-07-15 00:59:00|107467.1|107417.1|107469|107419|107469.1|107419.1|107466.9|107416.9|12
1721005150000|2024-07-15 00:59:10|107469.5|107419.5|107469.2|107419.2|107469.7|107419.7|107469.2|107419.2|5
1721005160000|2024-07-15 00:59:20|107469.3|107419.3|107469.4|107419.4|107469.4|107419.4|107469.3|107419.3|2
1721005170000|2024-07-15 00:59:30|107469.3|107419.3|107468.5|107418.5|107469.3|107419.3|107468.5|107418.5|6
1721005180000|2024-07-15 00:59:40|107468.8|107418.8|107466.9|107416.9|107468.8|107418.8|107466.9|107416.9|6
1721005190000|2024-07-15 00:59:50|107467|107417|107468|107418|107468|107418|107467|107417|8
1721005200000|2024-07-15 01:00:00|107468.1|107418.1|107467.1|107417.1|107468.2|107418.2|107467.1|107417.1|8
1721005210000|2024-07-15 01:00:10|107467.4|107417.4|107463.9|107413.9|107467.4|107417.4|107463.9|107413.9|9
1721005220000|2024-07-15 01:00:20|107464.1|107414.1|107460.4|107410.4|107465.3|107415.3|107459.7|107409.7|22
1721005230000|2024-07-15 01:00:30|107456.9|107406.9|107457.3|107407.3|107457.3|107407.3|107455.5|107405.5|8
1721005240000|2024-07-15 01:00:40|107457.6|107407.6|107463.8|107413.8|107463.8|107413.8|107456.3|107406.3|14
1721005250000|2024-07-15 01:00:50|107464|107414|107464.4|107414.4|107464.8|107414.8|107464|107414|5
1721005260000|2024-07-15 01:01:00|107464.8|107414.8|107464.7|107414.7|107464.9|107414.9|107464.5|107414.5|8
1721005270000|2024-07-15 01:01:10|107464.6|107414.6|107463.7|107413.7|107464.6|107414.6|107463.7|107413.7|5
1721005280000|2024-07-15 01:01:20|107463.8|107413.8|107461.5|107411.5|107464.3|107414.3|107461.5|107411.5|11
1721005290000|2024-07-15 01:01:30|107461.4|107411.4|107463.2|107413.2|107463.5|107413.5|107460.8|107410.8|11
1721005300000|2024-07-15 01:01:40|107463.3|107413.3|107463.7|107413.7|107463.7|107413.7|107454.2|107404.2|16
1721005310000|2024-07-15 01:01:50|107463.8|107413.8|107466.4|107416.4|107466.4|107416.4|107463.1|107413.1|9
1721005320000|2024-07-15 01:02:00|107466.8|107416.8|107466.3|107416.3|107466.9|107416.9|107466.3|107416.3|7
1721005330000|2024-07-15 01:02:10|107466.4|107416.4|107469.3|107419.3|107469.6|107419.6|107465.9|107415.9|11
1721005340000|2024-07-15 01:02:20|107469.4|107419.4|107478.8|107428.8|107478.9|107428.9|107469.4|107419.4|26
1721005350000|2024-07-15 01:02:30|107478.4|107428.4|107478|107428|107478.4|107428.4|107478|107428|4
1721005360000|2024-07-15 01:02:40|107478.1|107428.1|107474.1|107424.1|107478.1|107428.1|107471.1|107421.1|16
1721005370000|2024-07-15 01:02:50|107474.3|107424.3|107479.2|107429.2|107479.2|107429.2|107474.1|107424.1|6
1721005380000|2024-07-15 01:03:00|107479.1|107429.1|107479|107429|107479.1|107429.1|107479|107429|4
1721005390000|2024-07-15 01:03:10|107479.1|107429.1|107478.8|107428.8|107479.1|107429.1|107478.8|107428.8|3
1721005400000|2024-07-15 01:03:20|107480.1|107430.1|107481.2|107431.2|107481.6|107431.6|107480.1|107430.1|9
1721005410000|2024-07-15 01:03:30|107480.8|107430.8|107479.6|107429.6|107481.3|107431.3|107477.5|107427.5|6
1721005420000|2024-07-15 01:03:40|107479.5|107429.5|107478.9|107428.9|107479.5|107429.5|107478.5|107428.5|6
1721005430000|2024-07-15 01:03:50|107479.3|107429.3|107480.4|107430.4|107480.4|107430.4|107479.3|107429.3|5
1721005440000|2024-07-15 01:04:00|107480.3|107430.3|107480.4|107430.4|107480.5|107430.5|107480|107430|8
1721005450000|2024-07-15 01:04:10|107480.3|107430.3|107480.4|107430.4|107480.5|107430.5|107480.3|107430.3|5
1721005460000|2024-07-15 01:04:20|107480.2|107430.2|107479.9|107429.9|107480.2|107430.2|107479.8|107429.8|4
1721005470000|2024-07-15 01:04:30|107480.1|107430.1|107480.4|107430.4|107480.4|107430.4|107480|107430|4
1721005480000|2024-07-15 01:04:40|107480.3|107430.3|107480.5|107430.5|107480.5|107430.5|107480.3|107430.3|6
1721005490000|2024-07-15 01:04:50|107481.1|107431.1|107481|107431|107481.1|107431.1|107480.9|107430.9|3
1721005500000|2024-07-15 01:05:00|107480.9|107430.9|107480.8|107430.8|107480.9|107430.9|107480.8|107430.8|2
1721005510000|2024-07-15 01:05:10|107481|107431|107481|107431|107481|107431|107480.9|107430.9|3
1721005520000|2024-07-15 01:05:20|107480.9|107430.9|107479.4|107429.4|107480.9|107430.9|107479.4|107429.4|11
1721005530000|2024-07-15 01:05:30|107480.1|107430.1|107478.2|107428.2|107480.1|107430.1|107477.8|107427.8|12
1721005540000|2024-07-15 01:05:40|107478.4|107428.4|107480.3|107430.3|107480.5|107430.5|107478.4|107428.4|9
1721005550000|2024-07-15 01:05:50|107480.2|107430.2|107480|107430|107480.3|107430.3|107479.5|107429.5|10
1721005560000|2024-07-15 01:06:00|107479.7|107429.7|107480.3|107430.3|107484.5|107434.5|107479.7|107429.7|10
1721005570000|2024-07-15 01:06:10|107480.6|107430.6|107481.1|107431.1|107481.1|107431.1|107480.4|107430.4|7
1721005580000|2024-07-15 01:06:20|107481.3|107431.3|107481.4|107431.4|107481.4|107431.4|107480.3|107430.3|9
1721005590000|2024-07-15 01:06:30|107482.8|107432.8|107484.4|107434.4|107485|107435|107482.2|107432.2|14
1721005600000|2024-07-15 01:06:40|107484|107434|107484.2|107434.2|107484.8|107434.8|107484|107434|7
1721005610000|2024-07-15 01:06:50|107484.5|107434.5|107484.9|107434.9|107484.9|107434.9|107484.5|107434.5|2
1721005620000|2024-07-15 01:07:00|107485.2|107435.2|107515.4|107465.4|107515.4|107465.4|107484.9|107434.9|22
1721005630000|2024-07-15 01:07:10|107515.8|107465.8|107522.8|107472.8|107522.8|107472.8|107515.8|107465.8|8
1721005640000|2024-07-15 01:07:20|107523.5|107473.5|107520.3|107470.3|107523.5|107473.5|107520|107470|11
1721005650000|2024-07-15 01:07:30|107520.4|107470.4|107523.2|107473.2|107523.5|107473.5|107520|107470|12
1721005660000|2024-07-15 01:07:40|107522.6|107472.6|107522.4|107472.4|107522.6|107472.6|107522.1|107472.1|7
1721005670000|2024-07-15 01:07:50|107522.3|107472.3|107522.2|107472.2|107522.3|107472.3|107522.1|107472.1|6
1721005680000|2024-07-15 01:08:00|107522.1|107472.1|107516.3|107466.3|107522.1|107472.1|107516.3|107466.3|6
1721005690000|2024-07-15 01:08:10|107515.7|107465.7|107514.4|107464.4|107517.2|107467.2|107514.4|107464.4|10
1721005700000|2024-07-15 01:08:20|107513.7|107463.7|107512.8|107462.8|107513.7|107463.7|107512.7|107462.7|4
1721005710000|2024-07-15 01:08:30|107512.5|107462.5|107512.5|107462.5|107512.7|107462.7|107512.5|107462.5|3
1721005720000|2024-07-15 01:08:40|107512.4|107462.4|107513.4|107463.4|107513.4|107463.4|107510.6|107460.6|7
1721005730000|2024-07-15 01:08:50|107513.6|107463.6|107510.9|107460.9|107514.4|107464.4|107510.1|107460.1|12
1721005740000|2024-07-15 01:09:00|107510.7|107460.7|107511|107461|107511.1|107461.1|107510.7|107460.7|3
1721005750000|2024-07-15 01:09:10|107510.8|107460.8|107512.2|107462.2|107512.5|107462.5|107510.8|107460.8|3
1721005760000|2024-07-15 01:09:20|107512.1|107462.1|107514.4|107464.4|107514.4|107464.4|107512.1|107462.1|7
1721005770000|2024-07-15 01:09:30|107514.3|107464.3|107514.9|107464.9|107515.9|107465.9|107514|107464|8
1721005780000|2024-07-15 01:09:40|107515.3|107465.3|107516.8|107466.8|107516.8|107466.8|107514.1|107464.1|8
1721005790000|2024-07-15 01:09:50|107516.9|107466.9|107517.4|107467.4|107517.4|107467.4|107516.9|107466.9|3
1721005800000|2024-07-15 01:10:00|107517.3|107467.3|107514.3|107464.3|107518.8|107468.8|107514.3|107464.3|12
1721005810000|2024-07-15 01:10:10|107514|107464|107509.1|107459.1|107514.3|107464.3|107509.1|107459.1|10
1721005820000|2024-07-15 01:10:20|107509.7|107459.7|107513.7|107463.7|107513.7|107463.7|107509.7|107459.7|8
1721005830000|2024-07-15 01:10:30|107514.9|107464.9|107514.5|107464.5|107515.1|107465.1|107514.5|107464.5|6
1721005840000|2024-07-15 01:10:40|107514.6|107464.6|107514.7|107464.7|107514.8|107464.8|107514.4|107464.4|4
1721005850000|2024-07-15 01:10:50|107514.4|107464.4|107514.1|107464.1|107514.4|107464.4|107514|107464|3
1721005860000|2024-07-15 01:11:00|107514|107464|107514.2|107464.2|107514.2|107464.2|107513|107463|8
1721005870000|2024-07-15 01:11:10|107514.4|107464.4|107517.2|107467.2|107517.3|107467.3|107514|107464|11
1721005880000|2024-07-15 01:11:20|107516.7|107466.7|107516.7|107466.7|107517.2|107467.2|107515.8|107465.8|12
1721005890000|2024-07-15 01:11:30|107516.9|107466.9|107515|107465|107516.9|107466.9|107515|107465|5
1721005900000|2024-07-15 01:11:40|107514.8|107464.8|107509.3|107459.3|107515.4|107465.4|107509.3|107459.3|7
1721005910000|2024-07-15 01:11:50|107509.2|107459.2|107509.2|107459.2|107510.1|107460.1|107508.3|107458.3|24
1721005920000|2024-07-15 01:12:00|107509.6|107459.6|107509.3|107459.3|107509.7|107459.7|107508.6|107458.6|6
1721005930000|2024-07-15 01:12:10|107509.6|107459.6|107507.4|107457.4|107509.7|107459.7|107507.3|107457.3|15
1721005940000|2024-07-15 01:12:20|107506.8|107456.8|107510.3|107460.3|107512.2|107462.2|107506.4|107456.4|11
1721005950000|2024-07-15 01:12:30|107509.8|107459.8|107508.1|107458.1|107509.8|107459.8|107507.7|107457.7|12
1721005960000|2024-07-15 01:12:40|107507.9|107457.9|107506.3|107456.3|107507.9|107457.9|107506|107456|6
1721005970000|2024-07-15 01:12:50|107506.1|107456.1|107506.1|107456.1|107506.1|107456.1|107502.6|107452.6|5
1721005980000|2024-07-15 01:13:00|107506.5|107456.5|107507.7|107457.7|107507.7|107457.7|107506.4|107456.4|10
1721005990000|2024-07-15 01:13:10|107507.1|107457.1|107510.5|107460.5|107510.5|107460.5|107507.1|107457.1|12
1721006000000|2024-07-15 01:13:20|107510.2|107460.2|107511.1|107461.1|107511.4|107461.4|107510.2|107460.2|15
1721006010000|2024-07-15 01:13:30|107510.8|107460.8|107513.5|107463.5|107513.5|107463.5|107510.4|107460.4|12
1721006020000|2024-07-15 01:13:40|107513.1|107463.1|107513.9|107463.9|107514.2|107464.2|107513.1|107463.1|7
1721006030000|2024-07-15 01:13:50|107513.2|107463.2|107514.2|107464.2|107515.7|107465.7|107512.1|107462.1|11
1721006040000|2024-07-15 01:14:00|107514.5|107464.5|107513.6|107463.6|107514.5|107464.5|107513.6|107463.6|6
1721006050000|2024-07-15 01:14:10|107514|107464|107516.8|107466.8|107517.3|107467.3|107513.2|107463.2|9
1721006060000|2024-07-15 01:14:20|107515.9|107465.9|107515.5|107465.5|107515.9|107465.9|107515.2|107465.2|6
1721006070000|2024-07-15 01:14:30|107515.3|107465.3|107511.8|107461.8|107515.9|107465.9|107511|107461|16
1721006080000|2024-07-15 01:14:40|107511.6|107461.6|107513.7|107463.7|107513.7|107463.7|107511|107461|8
1721006090000|2024-07-15 01:14:50|107513.8|107463.8|107514.6|107464.6|107514.6|107464.6|107513.8|107463.8|5
1721006100000|2024-07-15 01:15:00|107514.8|107464.8|107514.3|107464.3|107514.9|107464.9|107514.3|107464.3|6
1721006110000|2024-07-15 01:15:10|107514|107464|107511|107461|107519|107469|107511|107461|16
1721006120000|2024-07-15 01:15:20|107510.5|107460.5|107511.2|107461.2|107511.5|107461.5|107506.8|107456.8|14
1721006130000|2024-07-15 01:15:30|107510.9|107460.9|107510.6|107460.6|107511.2|107461.2|107510.5|107460.5|11
1721006140000|2024-07-15 01:15:40|107510.7|107460.7|107510.7|107460.7|107510.8|107460.8|107510.7|107460.7|3
1721006150000|2024-07-15 01:15:50|107510.5|107460.5|107510.9|107460.9|107510.9|107460.9|107510.5|107460.5|3
1721006160000|2024-07-15 01:16:00|107511|107461|107515.5|107465.5|107515.5|107465.5|107511|107461|6
1721006170000|2024-07-15 01:16:10|107515.6|107465.6|107515.3|107465.3|107515.7|107465.7|107514.5|107464.5|5
1721006180000|2024-07-15 01:16:20|107514.8|107464.8|107514.7|107464.7|107514.8|107464.8|107514.7|107464.7|2
1721006190000|2024-07-15 01:16:30|107514.8|107464.8|107512.9|107462.9|107514.8|107464.8|107510.4|107460.4|9
1721006200000|2024-07-15 01:16:40|107512.8|107462.8|107512.3|107462.3|107513.9|107463.9|107512.3|107462.3|8
1721006210000|2024-07-15 01:16:50|107512.6|107462.6|107513.7|107463.7|107514|107464|107512.6|107462.6|6
1721006220000|2024-07-15 01:17:00|107514.8|107464.8|107515.2|107465.2|107515.5|107465.5|107514.8|107464.8|4
1721006230000|2024-07-15 01:17:10|107515|107465|107512.2|107462.2|107516.8|107466.8|107511.8|107461.8|10
1721006240000|2024-07-15 01:17:20|107511.6|107461.6|107511.4|107461.4|107511.6|107461.6|107511.4|107461.4|2
1721006250000|2024-07-15 01:17:30|107511.3|107461.3|107511.3|107461.3|107511.6|107461.6|107511|107461|7
1721006260000|2024-07-15 01:17:40|107511.4|107461.4|107511.3|107461.3|107511.4|107461.4|107511.3|107461.3|2
1721006270000|2024-07-15 01:17:50|107511.2|107461.2|107511.2|107461.2|107511.5|107461.5|107510.9|107460.9|6
1721006280000|2024-07-15 01:18:00|107511|107461|107514.5|107464.5|107514.5|107464.5|107510.8|107460.8|10
1721006290000|2024-07-15 01:18:10|107514.4|107464.4|107512.8|107462.8|107514.8|107464.8|107512.6|107462.6|8
1721006300000|2024-07-15 01:18:20|107512.6|107462.6|107512.6|107462.6|107512.6|107462.6|107512.6|107462.6|1
1721006310000|2024-07-15 01:18:30|107512.5|107462.5|107512.3|107462.3|107512.6|107462.6|107512.3|107462.3|5
1721006320000|2024-07-15 01:18:40|107512|107462|107507.8|107457.8|107512|107462|107507.5|107457.5|12
1721006330000|2024-07-15 01:18:50|107507.9|107457.9|107507.4|107457.4|107507.9|107457.9|107507.4|107457.4|2
1721006340000|2024-07-15 01:19:00|107505.4|107455.4|107504.6|107454.6|107506.5|107456.5|107504.6|107454.6|16
1721006350000|2024-07-15 01:19:10|107505.6|107455.6|107504.4|107454.4|107506|107456|107504.4|107454.4|9
1721006360000|2024-07-15 01:19:20|107506.5|107456.5|107505.7|107455.7|107506.5|107456.5|107504.3|107454.3|19
1721006370000|2024-07-15 01:19:30|107505|107455|107506|107456|107506|107456|107505|107455|4
1721006380000|2024-07-15 01:19:40|107505.9|107455.9|107508.7|107458.7|107509.7|107459.7|107505.8|107455.8|9
1721006390000|2024-07-15 01:19:50|107509.2|107459.2|107507.4|107457.4|107509.2|107459.2|107507.4|107457.4|6
1721006400000|2024-07-15 01:20:00|107507.5|107457.5|107512.2|107462.2|107512.2|107462.2|107507.5|107457.5|7
1721006410000|2024-07-15 01:20:10|107512.1|107462.1|107511.6|107461.6|107512.3|107462.3|107510.9|107460.9|8
1721006420000|2024-07-15 01:20:20|107512.1|107462.1|107511.6|107461.6|107512.3|107462.3|107511|107461|5
1721006430000|2024-07-15 01:20:30|107511.7|107461.7|107509.4|107459.4|107511.7|107461.7|107507.5|107457.5|6
1721006440000|2024-07-15 01:20:40|107510|107460|107511.2|107461.2|107514.1|107464.1|107510|107460|7
1721006450000|2024-07-15 01:20:50|107511|107461|107507.2|107457.2|107511|107461|107507.2|107457.2|9
1721006460000|2024-07-15 01:21:00|107507|107457|107506.9|107456.9|107508.1|107458.1|107506.9|107456.9|6
1721006470000|2024-07-15 01:21:10|107506.6|107456.6|107503.7|107453.7|107506.6|107456.6|107503.7|107453.7|10
1721006480000|2024-07-15 01:21:20|107503|107453|107502.7|107452.7|107503|107453|107502.5|107452.5|4
1721006490000|2024-07-15 01:21:30|107502.5|107452.5|107502.4|107452.4|107502.5|107452.5|107502.4|107452.4|2
1721006500000|2024-07-15 01:21:40|107503.5|107453.5|107504.3|107454.3|107504.3|107454.3|107503.3|107453.3|5
1721006510000|2024-07-15 01:21:50|107504.5|107454.5|107504.8|107454.8|107505|107455|107504.5|107454.5|7
1721006520000|2024-07-15 01:22:00|107504.9|107454.9|107502.5|107452.5|107504.9|107454.9|107501.9|107451.9|5
1721006530000|2024-07-15 01:22:10|107502.4|107452.4|107502.7|107452.7|107502.7|107452.7|107502.4|107452.4|3
1721006540000|2024-07-15 01:22:20|107502.5|107452.5|107502.5|107452.5|107502.5|107452.5|107502.5|107452.5|1
1721006550000|2024-07-15 01:22:30|107502.6|107452.6|107500.8|107450.8|107502.6|107452.6|107500.8|107450.8|7
1721006560000|2024-07-15 01:22:40|107500.9|107450.9|107501.4|107451.4|107501.4|107451.4|107500.2|107450.2|7
1721006570000|2024-07-15 01:22:50|107501.3|107451.3|107501.2|107451.2|107501.3|107451.3|107501.1|107451.1|3
1721006580000|2024-07-15 01:23:00|107501.1|107451.1|107500.8|107450.8|107501.1|107451.1|107500.7|107450.7|6
1721006590000|2024-07-15 01:23:10|107500.9|107450.9|107501.1|107451.1|107501.3|107451.3|107500.9|107450.9|5
1721006600000|2024-07-15 01:23:20|107501.3|107451.3|107499.4|107449.4|107501.3|107451.3|107499.4|107449.4|7
1721006610000|2024-07-15 01:23:30|107500.4|107450.4|107500.1|107450.1|107500.4|107450.4|107498.8|107448.8|9
1721006620000|2024-07-15 01:23:40|107499.5|107449.5|107500.2|107450.2|107500.2|107450.2|107498.4|107448.4|16
1721006630000|2024-07-15 01:23:50|107500.3|107450.3|107500.1|107450.1|107500.3|107450.3|107498.4|107448.4|8
1721006640000|2024-07-15 01:24:00|107500.3|107450.3|107501|107451|107501|107451|107500.3|107450.3|5
1721006650000|2024-07-15 01:24:10|107500.8|107450.8|107501.1|107451.1|107501.1|107451.1|107500.7|107450.7|3
1721006660000|2024-07-15 01:24:20|107501.5|107451.5|107501.6|107451.6|107501.6|107451.6|107501.4|107451.4|4
1721006670000|2024-07-15 01:24:30|107501.7|107451.7|107501.4|107451.4|107501.7|107451.7|107501.4|107451.4|5
1721006680000|2024-07-15 01:24:40|107501.3|107451.3|107500.9|107450.9|107501.3|107451.3|107500.5|107450.5|4
1721006690000|2024-07-15 01:24:50|107500.6|107450.6|107501.1|107451.1|107501.2|107451.2|107500.6|107450.6|6
1721006700000|2024-07-15 01:25:00|107500.9|107450.9|107500.4|107450.4|107500.9|107450.9|107500.4|107450.4|3
1721006710000|2024-07-15 01:25:10|107500.3|107450.3|107501|107451|107501.1|107451.1|107500.3|107450.3|7
1721006720000|2024-07-15 01:25:20|107500.9|107450.9|107500.8|107450.8|107500.9|107450.9|107500.4|107450.4|5
1721006730000|2024-07-15 01:25:30|107500.4|107450.4|107500.6|107450.6|107500.6|107450.6|107500.4|107450.4|2
1721006740000|2024-07-15 01:25:40|107500.7|107450.7|107500.9|107450.9|107501.1|107451.1|107500.7|107450.7|5
1721006750000|2024-07-15 01:25:50|107500.8|107450.8|107500.7|107450.7|107500.8|107450.8|107500.7|107450.7|4
1721006760000|2024-07-15 01:26:00|107500.8|107450.8|107500.7|107450.7|107500.8|107450.8|107500.6|107450.6|3
1721006770000|2024-07-15 01:26:10|107500.6|107450.6|107500.3|107450.3|107500.6|107450.6|107500.3|107450.3|3
1721006780000|2024-07-15 01:26:20|107500.5|107450.5|107501|107451|107501|107451|107500.5|107450.5|3
1721006790000|2024-07-15 01:26:30|107500.8|107450.8|107500.8|107450.8|107500.8|107450.8|107500.8|107450.8|1
1721006800000|2024-07-15 01:26:40|107501|107451|107501.1|107451.1|107501.1|107451.1|107500.9|107450.9|4
1721006810000|2024-07-15 01:26:50|107501|107451|107500.6|107450.6|107501|107451|107500.6|107450.6|5
1721006820000|2024-07-15 01:27:00|107500.7|107450.7|107501|107451|107501|107451|107500.7|107450.7|3
1721006830000|2024-07-15 01:27:10|107500.9|107450.9|107501|107451|107501|107451|107500.9|107450.9|2
1721006840000|2024-07-15 01:27:20|107500.7|107450.7|107500.9|107450.9|107500.9|107450.9|107500.7|107450.7|2
1721006850000|2024-07-15 01:27:30|107501|107451|107500.5|107450.5|107501|107451|107500.5|107450.5|4
1721006860000|2024-07-15 01:27:40|107500.6|107450.6|107508.7|107458.7|107508.7|107458.7|107500.6|107450.6|15
1721006870000|2024-07-15 01:27:50|107509.2|107459.2|107510.2|107460.2|107510.2|107460.2|107509.2|107459.2|4
1721006880000|2024-07-15 01:28:00|107509.9|107459.9|107513.9|107463.9|107513.9|107463.9|107509.9|107459.9|8
1721006890000|2024-07-15 01:28:10|107514|107464|107515.3|107465.3|107515.3|107465.3|107513.5|107463.5|15
1721006900000|2024-07-15 01:28:20|107515.5|107465.5|107515.5|107465.5|107515.5|107465.5|107515.5|107465.5|1
1721006910000|2024-07-15 01:28:30|107515.6|107465.6|107515.2|107465.2|107515.6|107465.6|107515.2|107465.2|2
1721006920000|2024-07-15 01:28:40|107515.3|107465.3|107514.7|107464.7|107515.7|107465.7|107514.7|107464.7|6
1721006930000|2024-07-15 01:28:50|107513.8|107463.8|107512.7|107462.7|107513.8|107463.8|107512.7|107462.7|5
1721006940000|2024-07-15 01:29:00|107512.8|107462.8|107513.6|107463.6|107513.6|107463.6|107512.5|107462.5|10
1721006950000|2024-07-15 01:29:10|107513.7|107463.7|107512.1|107462.1|107513.7|107463.7|107512.1|107462.1|5
1721006960000|2024-07-15 01:29:20|107512.2|107462.2|107512.3|107462.3|107512.7|107462.7|107512.2|107462.2|4
1721006970000|2024-07-15 01:29:30|107512.4|107462.4|107507.8|107457.8|107512.4|107462.4|107507.8|107457.8|9
1721006980000|2024-07-15 01:29:40|107507.1|107457.1|107508.3|107458.3|107508.3|107458.3|107507.1|107457.1|7
1721006990000|2024-07-15 01:29:50|107507.8|107457.8|107503.8|107453.8|107507.8|107457.8|107502.8|107452.8|14
1721007000000|2024-07-15 01:30:00|107503.7|107453.7|107504.7|107454.7|107504.7|107454.7|107503.7|107453.7|5
1721007010000|2024-07-15 01:30:10|107504.5|107454.5|107505.8|107455.8|107505.9|107455.9|107504.5|107454.5|7
1721007020000|2024-07-15 01:30:20|107506.5|107456.5|107506.8|107456.8|107506.9|107456.9|107506.5|107456.5|5
1721007030000|2024-07-15 01:30:30|107506.6|107456.6|107506.9|107456.9|107506.9|107456.9|107506.5|107456.5|5
1721007040000|2024-07-15 01:30:40|107507.4|107457.4|107508.6|107458.6|107508.6|107458.6|107507.4|107457.4|6
1721007050000|2024-07-15 01:30:50|107508.8|107458.8|107508.8|107458.8|107508.8|107458.8|107508.7|107458.7|3
1721007060000|2024-07-15 01:31:00|107508.3|107458.3|107508.1|107458.1|107508.8|107458.8|107507.3|107457.3|7
1721007070000|2024-07-15 01:31:10|107507.7|107457.7|107510.6|107460.6|107510.6|107460.6|107507.6|107457.6|9
1721007080000|2024-07-15 01:31:20|107510.7|107460.7|107508.4|107458.4|107510.7|107460.7|107508.4|107458.4|11
1721007090000|2024-07-15 01:31:30|107509|107459|107507.4|107457.4|107509.1|107459.1|107507.4|107457.4|10
1721007100000|2024-07-15 01:31:40|107507.2|107457.2|107507.1|107457.1|107507.2|107457.2|107506.8|107456.8|4
1721007110000|2024-07-15 01:31:50|107506.2|107456.2|107504.9|107454.9|107506.2|107456.2|107504.9|107454.9|5
1721007120000|2024-07-15 01:32:00|107504.4|107454.4|107504.3|107454.3|107504.5|107454.5|107504.3|107454.3|5
1721007130000|2024-07-15 01:32:10|107505.4|107455.4|107504.5|107454.5|107505.4|107455.4|107503.4|107453.4|10
1721007140000|2024-07-15 01:32:20|107503.5|107453.5|107498.2|107448.2|107503.5|107453.5|107497.7|107447.7|14
1721007150000|2024-07-15 01:32:30|107499.7|107449.7|107499.8|107449.8|107499.8|107449.8|107499.7|107449.7|2
1721007160000|2024-07-15 01:32:40|107499|107449|107499.1|107449.1|107499.2|107449.2|107499|107449|3
1721007170000|2024-07-15 01:32:50|107499.2|107449.2|107500.3|107450.3|107500.5|107450.5|107499.1|107449.1|4
1721007180000|2024-07-15 01:33:00|107500.2|107450.2|107500.4|107450.4|107500.4|107450.4|107500.2|107450.2|3
1721007190000|2024-07-15 01:33:10|107500.5|107450.5|107500.1|107450.1|107500.5|107450.5|107499.9|107449.9|5
1721007200000|2024-07-15 01:33:20|107498.7|107448.7|107497.9|107447.9|107499|107449|107497.9|107447.9|7
1721007210000|2024-07-15 01:33:30|107498.4|107448.4|107496.9|107446.9|107498.4|107448.4|107496.5|107446.5|8
1721007220000|2024-07-15 01:33:40|107496.8|107446.8|107497.3|107447.3|107497.3|107447.3|107496.8|107446.8|3
1721007230000|2024-07-15 01:33:50|107498.3|107448.3|107490.6|107440.6|107498.4|107448.4|107490.5|107440.5|9
1721007240000|2024-07-15 01:34:00|107489.8|107439.8|107485.2|107435.2|107489.8|107439.8|107485.2|107435.2|4
1721007250000|2024-07-15 01:34:10|107485.8|107435.8|107489|107439|107489|107439|107485.8|107435.8|6
1721007260000|2024-07-15 01:34:20|107488.9|107438.9|107493.6|107443.6|107493.6|107443.6|107488.8|107438.8|8
1721007270000|2024-07-15 01:34:30|107493.4|107443.4|107493.5|107443.5|107493.5|107443.5|107493.4|107443.4|2
1721007280000|2024-07-15 01:34:40|107493.4|107443.4|107494.3|107444.3|107494.3|107444.3|107493.3|107443.3|3
1721007290000|2024-07-15 01:34:50|107494.6|107444.6|107493.9|107443.9|107494.6|107444.6|107492.2|107442.2|13
1721007300000|2024-07-15 01:35:00|107493.4|107443.4|107493.3|107443.3|107494.1|107444.1|107493.3|107443.3|8
1721007310000|2024-07-15 01:35:10|107493.4|107443.4|107491.4|107441.4|107493.4|107443.4|107489.8|107439.8|9
1721007320000|2024-07-15 01:35:20|107491.5|107441.5|107490.1|107440.1|107492.1|107442.1|107490.1|107440.1|8
1721007330000|2024-07-15 01:35:30|107490.2|107440.2|107489.9|107439.9|107490.2|107440.2|107489.9|107439.9|3
1721007340000|2024-07-15 01:35:40|107490.4|107440.4|107492.9|107442.9|107492.9|107442.9|107490.4|107440.4|17
1721007350000|2024-07-15 01:35:50|107492|107442|107494.4|107444.4|107494.4|107444.4|107492|107442|7
1721007360000|2024-07-15 01:36:00|107494.1|107444.1|107494.1|107444.1|107494.3|107444.3|107494.1|107444.1|3
1721007370000|2024-07-15 01:36:10|107494.5|107444.5|107495.8|107445.8|107495.8|107445.8|107494.5|107444.5|5
1721007380000|2024-07-15 01:36:20|107495.9|107445.9|107495.9|107445.9|107496|107446|107495.9|107445.9|3
1721007390000|2024-07-15 01:36:30|107496|107446|107496.6|107446.6|107496.7|107446.7|107496|107446|3
1721007400000|2024-07-15 01:36:40|107496.7|107446.7|107496.6|107446.6|107496.7|107446.7|107494.5|107444.5|9
1721007410000|2024-07-15 01:36:50|107497.3|107447.3|107498.9|107448.9|107499|107449|107497.3|107447.3|8
1721007420000|2024-07-15 01:37:00|107498.7|107448.7|107498.3|107448.3|107498.8|107448.8|107497.8|107447.8|6
1721007430000|2024-07-15 01:37:10|107498.4|107448.4|107501.9|107451.9|107501.9|107451.9|107498.3|107448.3|8
1721007440000|2024-07-15 01:37:20|107503.2|107453.2|107502.3|107452.3|107503.5|107453.5|107502.3|107452.3|8
1721007450000|2024-07-15 01:37:30|107502.5|107452.5|107502.9|107452.9|107503|107453|107502.5|107452.5|5
1721007460000|2024-07-15 01:37:40|107503|107453|107506.8|107456.8|107507|107457|107503|107453|4
1721007470000|2024-07-15 01:37:50|107507|107457|107508.4|107458.4|107508.4|107458.4|107507|107457|5
1721007480000|2024-07-15 01:38:00|107508.2|107458.2|107508.6|107458.6|107508.6|107458.6|107507.8|107457.8|6
1721007490000|2024-07-15 01:38:10|107509.2|107459.2|107509.6|107459.6|107509.6|107459.6|107509|107459|5
1721007500000|2024-07-15 01:38:20|107509.8|107459.8|107506.5|107456.5|107510|107460|107506.2|107456.2|15
1721007510000|2024-07-15 01:38:30|107507|107457|107507.5|107457.5|107507.5|107457.5|107506.9|107456.9|8
1721007520000|2024-07-15 01:38:40|107507.4|107457.4|107506.7|107456.7|107507.7|107457.7|107506.7|107456.7|6
1721007530000|2024-07-15 01:38:50|107506.5|107456.5|107506.6|107456.6|107507.4|107457.4|107506.5|107456.5|8
1721007540000|2024-07-15 01:39:00|107508.4|107458.4|107503|107453|107508.9|107458.9|107503|107453|13
1721007550000|2024-07-15 01:39:10|107503.3|107453.3|107501.6|107451.6|107503.3|107453.3|107501.4|107451.4|13
1721007560000|2024-07-15 01:39:20|107501.4|107451.4|107497.9|107447.9|107501.4|107451.4|107497.9|107447.9|8
1721007570000|2024-07-15 01:39:30|107497.7|107447.7|107498|107448|107498|107448|107497.1|107447.1|5
1721007580000|2024-07-15 01:39:40|107497.9|107447.9|107498|107448|107498|107448|107497.9|107447.9|2
1721007590000|2024-07-15 01:39:50|107497.9|107447.9|107498.2|107448.2|107498.7|107448.7|107497.9|107447.9|4
1721007600000|2024-07-15 01:40:00|107498.1|107448.1|107492.9|107442.9|107498.1|107448.1|107492.9|107442.9|8
1721007610000|2024-07-15 01:40:10|107493.4|107443.4|107493.5|107443.5|107493.6|107443.6|107493.1|107443.1|4
1721007620000|2024-07-15 01:40:20|107493.3|107443.3|107494.1|107444.1|107494.3|107444.3|107493.1|107443.1|7
1721007630000|2024-07-15 01:40:30|107494.2|107444.2|107493.8|107443.8|107495.1|107445.1|107493.8|107443.8|4
1721007640000|2024-07-15 01:40:40|107493.9|107443.9|107493.9|107443.9|107493.9|107443.9|107493.9|107443.9|1
1721007650000|2024-07-15 01:40:50|107494.2|107444.2|107492.3|107442.3|107494.2|107444.2|107492.3|107442.3|4
1721007660000|2024-07-15 01:41:00|107492.4|107442.4|107492.7|107442.7|107493.3|107443.3|107492.4|107442.4|4
1721007670000|2024-07-15 01:41:10|107493.1|107443.1|107492.9|107442.9|107493.2|107443.2|107492.9|107442.9|5
1721007680000|2024-07-15 01:41:20|107492.8|107442.8|107494.1|107444.1|107494.2|107444.2|107492.8|107442.8|5
1721007690000|2024-07-15 01:41:30|107494|107444|107494.1|107444.1|107494.1|107444.1|107494|107444|2
1721007700000|2024-07-15 01:41:40|107494|107444|107494|107444|107494.1|107444.1|107494|107444|3
1721007710000|2024-07-15 01:41:50|107493.1|107443.1|107493.3|107443.3|107493.3|107443.3|107493|107443|4
1721007720000|2024-07-15 01:42:00|107493.2|107443.2|107492.3|107442.3|107493.2|107443.2|107492.3|107442.3|4
1721007730000|2024-07-15 01:42:10|107492.4|107442.4|107492.9|107442.9|107492.9|107442.9|107492.4|107442.4|4
1721007740000|2024-07-15 01:42:20|107493.9|107443.9|107497.1|107447.1|107497.1|107447.1|107493.1|107443.1|9
1721007750000|2024-07-15 01:42:30|107495.6|107445.6|107494.5|107444.5|107497.1|107447.1|107494.5|107444.5|29
1721007760000|2024-07-15 01:42:40|107493.5|107443.5|107493.3|107443.3|107494.4|107444.4|107493|107443|8
1721007770000|2024-07-15 01:42:50|107493.2|107443.2|107493.5|107443.5|107494|107444|107493.2|107443.2|5
1721007780000|2024-07-15 01:43:00|107493.6|107443.6|107493.3|107443.3|107493.6|107443.6|107492.8|107442.8|6
1721007790000|2024-07-15 01:43:10|107493.7|107443.7|107495|107445|107495|107445|107493.4|107443.4|4
1721007800000|2024-07-15 01:43:20|107500.4|107450.4|107497.6|107447.6|107500.4|107450.4|107494.5|107444.5|19
1721007810000|2024-07-15 01:43:30|107496.8|107446.8|107495.9|107445.9|107496.8|107446.8|107495|107445|9
1721007820000|2024-07-15 01:43:40|107496.1|107446.1|107497.1|107447.1|107497.1|107447.1|107496.1|107446.1|5
1721007830000|2024-07-15 01:43:50|107497.2|107447.2|107498.2|107448.2|107498.3|107448.3|107497.2|107447.2|3
1721007840000|2024-07-15 01:44:00|107498|107448|107498|107448|107498|107448|107498|107448|1
1721007850000|2024-07-15 01:44:10|107496.9|107446.9|107495.5|107445.5|107497.2|107447.2|107495.2|107445.2|15
1721007860000|2024-07-15 01:44:20|107495.6|107445.6|107496.5|107446.5|107496.5|107446.5|107495.6|107445.6|3
1721007870000|2024-07-15 01:44:30|107495.9|107445.9|107496.1|107446.1|107496.1|107446.1|107495.9|107445.9|2
1721007880000|2024-07-15 01:44:40|107496.2|107446.2|107497.2|107447.2|107497.3|107447.3|107496.2|107446.2|3
1721007890000|2024-07-15 01:44:50|107497.1|107447.1|107503.2|107453.2|107503.2|107453.2|107497.1|107447.1|9
1721007900000|2024-07-15 01:45:00|107503.4|107453.4|107501.8|107451.8|107503.4|107453.4|107500.8|107450.8|6
1721007910000|2024-07-15 01:45:10|107500.9|107450.9|107503.4|107453.4|107503.9|107453.9|107500.8|107450.8|13
1721007920000|2024-07-15 01:45:20|107503.3|107453.3|107501.4|107451.4|107503.3|107453.3|107501.4|107451.4|6
1721007930000|2024-07-15 01:45:30|107501.2|107451.2|107499.7|107449.7|107501.2|107451.2|107499.7|107449.7|3
1721007940000|2024-07-15 01:45:40|107498.6|107448.6|107498.8|107448.8|107498.8|107448.8|107498.6|107448.6|3
1721007950000|2024-07-15 01:45:50|107499.1|107449.1|107498.2|107448.2|107499.1|107449.1|107498.2|107448.2|4
1721007960000|2024-07-15 01:46:00|107498.1|107448.1|107498.3|107448.3|107498.3|107448.3|107496.9|107446.9|7
1721007970000|2024-07-15 01:46:10|107498.2|107448.2|107499.4|107449.4|107499.5|107449.5|107498.2|107448.2|7
1721007980000|2024-07-15 01:46:20|107499.3|107449.3|107501.8|107451.8|107501.8|107451.8|107499.3|107449.3|7
1721007990000|2024-07-15 01:46:30|107501.3|107451.3|107503.4|107453.4|107504|107454|107501.3|107451.3|6
1721008000000|2024-07-15 01:46:40|107503.5|107453.5|107503.1|107453.1|107503.5|107453.5|107502.9|107452.9|7
1721008010000|2024-07-15 01:46:50|107502.8|107452.8|107502.8|107452.8|107502.9|107452.9|107502.7|107452.7|4
1721008020000|2024-07-15 01:47:00|107503.7|107453.7|107499.4|107449.4|107503.8|107453.8|107499.2|107449.2|12
1721008030000|2024-07-15 01:47:10|107499.7|107449.7|107497.7|107447.7|107501.9|107451.9|107497.7|107447.7|16
1721008040000|2024-07-15 01:47:20|107497|107447|107496.1|107446.1|107497.1|107447.1|107496.1|107446.1|3
1721008050000|2024-07-15 01:47:30|107497.1|107447.1|107496|107446|107497.1|107447.1|107496|107446|5
1721008060000|2024-07-15 01:47:40|107495.9|107445.9|107495.4|107445.4|107495.9|107445.9|107495.1|107445.1|5
1721008070000|2024-07-15 01:47:50|107495|107445|107495|107445|107495.1|107445.1|107494.8|107444.8|5
1721008080000|2024-07-15 01:48:00|107495.2|107445.2|107492.9|107442.9|107495.2|107445.2|107491.6|107441.6|6
1721008090000|2024-07-15 01:48:10|107493.3|107443.3|107493.6|107443.6|107493.6|107443.6|107493.1|107443.1|3
1721008100000|2024-07-15 01:48:20|107493.3|107443.3|107493.3|107443.3|107493.3|107443.3|107493.3|107443.3|1
1721008110000|2024-07-15 01:48:30|107493.2|107443.2|107491.8|107441.8|107493.3|107443.3|107491.8|107441.8|5
1721008120000|2024-07-15 01:48:40|107491.9|107441.9|107491.8|107441.8|107492.1|107442.1|107491.7|107441.7|6
1721008130000|2024-07-15 01:48:50|107492|107442|107491.5|107441.5|107492|107442|107491.5|107441.5|4
1721008140000|2024-07-15 01:49:00|107491.1|107441.1|107489.1|107439.1|107491.1|107441.1|107487.9|107437.9|7
1721008150000|2024-07-15 01:49:10|107489|107439|107488.9|107438.9|107489|107439|107488.9|107438.9|2
1721008160000|2024-07-15 01:49:20|107489|107439|107489.2|107439.2|107489.2|107439.2|107489|107439|5
1721008170000|2024-07-15 01:49:30|107489.3|107439.3|107485.1|107435.1|107489.3|107439.3|107484.5|107434.5|12
1721008180000|2024-07-15 01:49:40|107485.5|107435.5|107485.5|107435.5|107485.5|107435.5|107485.4|107435.4|3
1721008190000|2024-07-15 01:49:50|107485.6|107435.6|107485.2|107435.2|107485.6|107435.6|107485.2|107435.2|4
1721008200000|2024-07-15 01:50:00|107484.7|107434.7|107484.6|107434.6|107484.9|107434.9|107484.4|107434.4|7
1721008210000|2024-07-15 01:50:10|107484.8|107434.8|107485.3|107435.3|107485.3|107435.3|107484.8|107434.8|3
1721008220000|2024-07-15 01:50:20|107484.8|107434.8|107484.3|107434.3|107484.8|107434.8|107484.3|107434.3|2
1721008230000|2024-07-15 01:50:30|107484.7|107434.7|107485|107435|107485|107435|107484.5|107434.5|6
1721008240000|2024-07-15 01:50:40|107485.6|107435.6|107485.9|107435.9|107485.9|107435.9|107485.6|107435.6|2
1721008250000|2024-07-15 01:50:50|107484.9|107434.9|107485.7|107435.7|107486.2|107436.2|107484.9|107434.9|7
1721008260000|2024-07-15 01:51:00|107486|107436|107484.8|107434.8|107486|107436|107484.8|107434.8|5
1721008270000|2024-07-15 01:51:10|107485|107435|107485.3|107435.3|107485.3|107435.3|107485|107435|2
1721008280000|2024-07-15 01:51:20|107485.1|107435.1|107484.1|107434.1|107485.1|107435.1|107484.1|107434.1|6
1721008290000|2024-07-15 01:51:30|107484.6|107434.6|107484.8|107434.8|107485.2|107435.2|107484.6|107434.6|3
1721008300000|2024-07-15 01:51:40|107486|107436|107485.5|107435.5|107486|107436|107485.3|107435.3|6
1721008310000|2024-07-15 01:51:50|107484.9|107434.9|107485|107435|107485.1|107435.1|107484.4|107434.4|6
1721008320000|2024-07-15 01:52:00|107484.7|107434.7|107484.7|107434.7|107484.7|107434.7|107484.7|107434.7|1
1721008330000|2024-07-15 01:52:10|107485|107435|107481.8|107431.8|107485|107435|107481.8|107431.8|2
1721008340000|2024-07-15 01:52:20|107481.7|107431.7|107480.7|107430.7|107481.9|107431.9|107480.7|107430.7|5
1721008350000|2024-07-15 01:52:30|107480.8|107430.8|107480.2|107430.2|107480.8|107430.8|107480.2|107430.2|5
1721008360000|2024-07-15 01:52:40|107480.8|107430.8|107483.6|107433.6|107483.6|107433.6|107480.8|107430.8|7
1721008370000|2024-07-15 01:52:50|107483.5|107433.5|107483.5|107433.5|107483.5|107433.5|107483.2|107433.2|4
1721008380000|2024-07-15 01:53:00|107483.6|107433.6|107483.5|107433.5|107483.7|107433.7|107483.5|107433.5|4
1721008390000|2024-07-15 01:53:10|107483.6|107433.6|107485.2|107435.2|107485.2|107435.2|107483.6|107433.6|7
1721008400000|2024-07-15 01:53:20|107485|107435|107484.4|107434.4|107485|107435|107484.4|107434.4|4
1721008410000|2024-07-15 01:53:30|107484.3|107434.3|107484.3|107434.3|107484.3|107434.3|107484.2|107434.2|3
1721008420000|2024-07-15 01:53:40|107484.6|107434.6|107485.3|107435.3|107485.3|107435.3|107484.3|107434.3|6
1721008430000|2024-07-15 01:53:50|107485.2|107435.2|107485|107435|107485.2|107435.2|107485|107435|3
1721008440000|2024-07-15 01:54:00|107484.9|107434.9|107483.4|107433.4|107485|107435|107482.8|107432.8|9
1721008450000|2024-07-15 01:54:10|107483|107433|107482.8|107432.8|107483|107433|107482.5|107432.5|5
1721008460000|2024-07-15 01:54:20|107482.9|107432.9|107482.7|107432.7|107482.9|107432.9|107482.4|107432.4|4
1721008470000|2024-07-15 01:54:30|107482.3|107432.3|107482.1|107432.1|107483.8|107433.8|107482.1|107432.1|9
1721008480000|2024-07-15 01:54:40|107481.9|107431.9|107482.3|107432.3|107482.3|107432.3|107481.5|107431.5|6
1721008490000|2024-07-15 01:54:50|107482.2|107432.2|107482.6|107432.6|107482.6|107432.6|107482.1|107432.1|4
1721008500000|2024-07-15 01:55:00|107482.9|107432.9|107482.1|107432.1|107483.3|107433.3|107482.1|107432.1|6
1721008510000|2024-07-15 01:55:10|107483|107433|107480.5|107430.5|107487.2|107437.2|107480.5|107430.5|9
1721008520000|2024-07-15 01:55:20|107480.3|107430.3|107480.4|107430.4|107480.6|107430.6|107479.8|107429.8|8
1721008530000|2024-07-15 01:55:30|107480.8|107430.8|107482.1|107432.1|107482.1|107432.1|107480.8|107430.8|9
1721008540000|2024-07-15 01:55:40|107482.7|107432.7|107482.6|107432.6|107483.3|107433.3|107482.5|107432.5|7
1721008550000|2024-07-15 01:55:50|107482.9|107432.9|107482.4|107432.4|107483.5|107433.5|107482.4|107432.4|12
1721008560000|2024-07-15 01:56:00|107482.5|107432.5|107482.4|107432.4|107487.8|107437.8|107482.4|107432.4|8
1721008570000|2024-07-15 01:56:10|107482.6|107432.6|107482.9|107432.9|107483.3|107433.3|107482.6|107432.6|7
1721008580000|2024-07-15 01:56:20|107484|107434|107483.2|107433.2|107484.3|107434.3|107483.1|107433.1|8
1721008590000|2024-07-15 01:56:30|107483.3|107433.3|107483.1|107433.1|107483.3|107433.3|107483.1|107433.1|3
1721008600000|2024-07-15 01:56:40|107483.9|107433.9|107483|107433|107483.9|107433.9|107482.8|107432.8|4
1721008610000|2024-07-15 01:56:50|107483.1|107433.1|107482.8|107432.8|107483.9|107433.9|107482.8|107432.8|7
1721008630000|2024-07-15 01:57:10|107482.7|107432.7|107482.7|107432.7|107482.7|107432.7|107482.7|107432.7|1
1721008640000|2024-07-15 01:57:20|107482.4|107432.4|107483.2|107433.2|107483.2|107433.2|107482.4|107432.4|3
1721008650000|2024-07-15 01:57:30|107483|107433|107483.3|107433.3|107483.7|107433.7|107483|107433|3
1721008660000|2024-07-15 01:57:40|107483.2|107433.2|107483.4|107433.4|107483.4|107433.4|107483.2|107433.2|4
1721008670000|2024-07-15 01:57:50|107483.9|107433.9|107483.3|107433.3|107486.4|107436.4|107483.3|107433.3|9
1721008680000|2024-07-15 01:58:00|107483.9|107433.9|107482.7|107432.7|107483.9|107433.9|107482.6|107432.6|4
1721008690000|2024-07-15 01:58:10|107483.5|107433.5|107482.8|107432.8|107483.7|107433.7|107482.8|107432.8|4
1721008700000|2024-07-15 01:58:20|107482.7|107432.7|107482.8|107432.8|107482.8|107432.8|107482.7|107432.7|2
1721008710000|2024-07-15 01:58:30|107482.9|107432.9|107482.9|107432.9|107482.9|107432.9|107482.8|107432.8|3
1721008720000|2024-07-15 01:58:40|107481|107431|107482.7|107432.7|107483.1|107433.1|107480.7|107430.7|7
1721008730000|2024-07-15 01:58:50|107482.8|107432.8|107483|107433|107483|107433|107482.8|107432.8|3
1721008740000|2024-07-15 01:59:00|107482.9|107432.9|107479.2|107429.2|107482.9|107432.9|107479.2|107429.2|6
1721008750000|2024-07-15 01:59:10|107478.7|107428.7|107472.7|107422.7|107478.7|107428.7|107472.7|107422.7|7
1721008760000|2024-07-15 01:59:20|107473|107423|107474.1|107424.1|107474.1|107424.1|107472.6|107422.6|6
1721008770000|2024-07-15 01:59:30|107474.6|107424.6|107475.6|107425.6|107475.7|107425.7|107473.6|107423.6|13
1721008780000|2024-07-15 01:59:40|107475.9|107425.9|107476.7|107426.7|107476.9|107426.9|107475.8|107425.8|5
1721008790000|2024-07-15 01:59:50|107476.1|107426.1|107475.5|107425.5|107476.2|107426.2|107475.5|107425.5|7
1721008800000|2024-07-15 02:00:00|107475.4|107425.4|107476|107426|107476.5|107426.5|107475.4|107425.4|5
1721008810000|2024-07-15 02:00:10|107475.5|107425.5|107475.3|107425.3|107483.2|107433.2|107474.8|107424.8|8
1721008820000|2024-07-15 02:00:20|107475.4|107425.4|107476.6|107426.6|107476.6|107426.6|107475|107425|8
1721008830000|2024-07-15 02:00:30|107476.7|107426.7|107477.2|107427.2|107477.2|107427.2|107476.7|107426.7|4
1721008840000|2024-07-15 02:00:40|107477.3|107427.3|107477.3|107427.3|107477.8|107427.8|107477.3|107427.3|9
1721008850000|2024-07-15 02:00:50|107477.4|107427.4|107477.7|107427.7|107477.7|107427.7|107477.4|107427.4|2
1721008860000|2024-07-15 02:01:00|107477.5|107427.5|107477.5|107427.5|107477.8|107427.8|107477.5|107427.5|4
1721008870000|2024-07-15 02:01:10|107477.3|107427.3|107477.3|107427.3|107477.3|107427.3|107477.3|107427.3|1
1721008880000|2024-07-15 02:01:20|107477.6|107427.6|107476.5|107426.5|107477.6|107427.6|107476.5|107426.5|5
1721008890000|2024-07-15 02:01:30|107476.4|107426.4|107497.9|107447.9|107497.9|107447.9|107476.4|107426.4|17
1721008900000|2024-07-15 02:01:40|107497.8|107447.8|107497.8|107447.8|107497.8|107447.8|107497.8|107447.8|1
1721008910000|2024-07-15 02:01:50|107497.7|107447.7|107499.1|107449.1|107499.1|107449.1|107497.7|107447.7|6
1721008920000|2024-07-15 02:02:00|107498.9|107448.9|107505.2|107455.2|107505.2|107455.2|107498.9|107448.9|9
1721008930000|2024-07-15 02:02:10|107505.6|107455.6|107495.9|107445.9|107505.7|107455.7|107494.8|107444.8|12
1721008940000|2024-07-15 02:02:20|107496.8|107446.8|107500.3|107450.3|107500.3|107450.3|107496.8|107446.8|6
1721008950000|2024-07-15 02:02:30|107503.8|107453.8|107505.6|107455.6|107506.5|107456.5|107502.8|107452.8|9
1721008960000|2024-07-15 02:02:40|107505.7|107455.7|107505.9|107455.9|107506.2|107456.2|107505.7|107455.7|3
1721008970000|2024-07-15 02:02:50|107506.8|107456.8|107509.7|107459.7|107509.8|107459.8|107506.8|107456.8|8
1721008980000|2024-07-15 02:03:00|107509.2|107459.2|107509.4|107459.4|107510.5|107460.5|107509.2|107459.2|15
1721008990000|2024-07-15 02:03:10|107510.4|107460.4|107510.1|107460.1|107510.7|107460.7|107509.3|107459.3|9
1721009000000|2024-07-15 02:03:20|107510.4|107460.4|107509.8|107459.8|107510.8|107460.8|107509.7|107459.7|14
1721009010000|2024-07-15 02:03:30|107510.1|107460.1|107512.6|107462.6|107512.6|107462.6|107509.3|107459.3|11
1721009020000|2024-07-15 02:03:40|107512.5|107462.5|107513.1|107463.1|107513.7|107463.7|107512.3|107462.3|12
1721009030000|2024-07-15 02:03:50|107513.4|107463.4|107510.2|107460.2|107513.4|107463.4|107510.2|107460.2|9
1721009040000|2024-07-15 02:04:00|107509.6|107459.6|107498.6|107448.6|107509.6|107459.6|107498.1|107448.1|14
1721009050000|2024-07-15 02:04:10|107499.3|107449.3|107500.8|107450.8|107500.8|107450.8|107499.3|107449.3|9
1721009060000|2024-07-15 02:04:20|107501.1|107451.1|107504.4|107454.4|107504.4|107454.4|107501.1|107451.1|11
1721009070000|2024-07-15 02:04:30|107503.5|107453.5|107504.7|107454.7|107504.8|107454.8|107503.5|107453.5|7
1721009080000|2024-07-15 02:04:40|107504.6|107454.6|107502.4|107452.4|107505.3|107455.3|107502.4|107452.4|11
1721009090000|2024-07-15 02:04:50|107502.6|107452.6|107502.8|107452.8|107502.8|107452.8|107502.5|107452.5|3
1721009100000|2024-07-15 02:05:00|107501.6|107451.6|107496.7|107446.7|107501.6|107451.6|107496.7|107446.7|4
1721009110000|2024-07-15 02:05:10|107496.9|107446.9|107496.7|107446.7|107497.3|107447.3|107496.1|107446.1|5
1721009120000|2024-07-15 02:05:20|107497|107447|107497.1|107447.1|107497.1|107447.1|107497|107447|2
1721009130000|2024-07-15 02:05:30|107496.3|107446.3|107497|107447|107497|107447|107495.6|107445.6|8
1721009140000|2024-07-15 02:05:40|107498|107448|107500.9|107450.9|107501|107451|107498|107448|6
1721009150000|2024-07-15 02:05:50|107500.8|107450.8|107498.4|107448.4|107500.8|107450.8|107498.4|107448.4|6
1721009160000|2024-07-15 02:06:00|107498.3|107448.3|107498.3|107448.3|107498.4|107448.4|107498.1|107448.1|5
1721009170000|2024-07-15 02:06:10|107497.4|107447.4|107498|107448|107500|107450|107497.4|107447.4|9
1721009180000|2024-07-15 02:06:20|107498.1|107448.1|107498.6|107448.6|107498.7|107448.7|107498.1|107448.1|7
1721009190000|2024-07-15 02:06:30|107498.5|107448.5|107500|107450|107500|107450|107498|107448|7
1721009200000|2024-07-15 02:06:40|107500.1|107450.1|107501.1|107451.1|107501.1|107451.1|107500.1|107450.1|4
1721009210000|2024-07-15 02:06:50|107501|107451|107501|107451|107501|107451|107501|107451|1
1721009220000|2024-07-15 02:07:00|107499.5|107449.5|107498.4|107448.4|107500.5|107450.5|107498.4|107448.4|8
1721009230000|2024-07-15 02:07:10|107497.8|107447.8|107492|107442|107497.8|107447.8|107491|107441|14
1721009240000|2024-07-15 02:07:20|107492.5|107442.5|107494.2|107444.2|107494.2|107444.2|107492.2|107442.2|7
1721009250000|2024-07-15 02:07:30|107494.6|107444.6|107496.6|107446.6|107497.2|107447.2|107494.5|107444.5|10
1721009260000|2024-07-15 02:07:40|107496.9|107446.9|107494.8|107444.8|107497.2|107447.2|107494.5|107444.5|9
1721009270000|2024-07-15 02:07:50|107493.8|107443.8|107490.5|107440.5|107493.8|107443.8|107490.5|107440.5|7
1721009280000|2024-07-15 02:08:00|107489.8|107439.8|107490.5|107440.5|107490.8|107440.8|107489.8|107439.8|7
1721009290000|2024-07-15 02:08:10|107490.4|107440.4|107489.4|107439.4|107490.4|107440.4|107489.4|107439.4|4
1721009300000|2024-07-15 02:08:20|107489.1|107439.1|107484|107434|107489.1|107439.1|107480.7|107430.7|11
1721009310000|2024-07-15 02:08:30|107483.1|107433.1|107479.1|107429.1|107484.5|107434.5|107478.5|107428.5|9
1721009320000|2024-07-15 02:08:40|107478.6|107428.6|107478.9|107428.9|107483|107433|107478.6|107428.6|6
1721009330000|2024-07-15 02:08:50|107478.8|107428.8|107483.3|107433.3|107483.5|107433.5|107478.8|107428.8|12
1721009340000|2024-07-15 02:09:00|107483.6|107433.6|107481.3|107431.3|107483.6|107433.6|107481.1|107431.1|14
1721009350000|2024-07-15 02:09:10|107480.9|107430.9|107481|107431|107484.9|107434.9|107480.4|107430.4|8
1721009360000|2024-07-15 02:09:20|107481.7|107431.7|107483.3|107433.3|107483.3|107433.3|107481.7|107431.7|2
1721009370000|2024-07-15 02:09:30|107483.1|107433.1|107480.4|107430.4|107483.1|107433.1|107480.4|107430.4|7
1721009380000|2024-07-15 02:09:40|107480.6|107430.6|107481.1|107431.1|107481.6|107431.6|107480.6|107430.6|9
1721009390000|2024-07-15 02:09:50|107480.5|107430.5|107480.2|107430.2|107480.5|107430.5|107480.2|107430.2|3
1721009400000|2024-07-15 02:10:00|107480.8|107430.8|107481.3|107431.3|107481.5|107431.5|107480.8|107430.8|6
1721009410000|2024-07-15 02:10:10|107482.5|107432.5|107482.5|107432.5|107482.5|107432.5|107482.5|107432.5|1
1721009420000|2024-07-15 02:10:20|107483.8|107433.8|107482.5|107432.5|107483.8|107433.8|107482.4|107432.4|8
1721009430000|2024-07-15 02:10:30|107482.8|107432.8|107483|107433|107483|107433|107482.8|107432.8|3
1721009440000|2024-07-15 02:10:40|107483.3|107433.3|107482.9|107432.9|107483.3|107433.3|107482.9|107432.9|4
1721009450000|2024-07-15 02:10:50|107481.9|107431.9|107481.2|107431.2|107486.1|107436.1|107481|107431|11
1721009460000|2024-07-15 02:11:00|107481|107431|107481|107431|107481.2|107431.2|107481|107431|6
1721009470000|2024-07-15 02:11:10|107481.2|107431.2|107481.6|107431.6|107481.9|107431.9|107481.2|107431.2|10
1721009480000|2024-07-15 02:11:20|107482.5|107432.5|107482.7|107432.7|107482.8|107432.8|107482.5|107432.5|3
1721009490000|2024-07-15 02:11:30|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|1
1721009500000|2024-07-15 02:11:40|107482.2|107432.2|107481.2|107431.2|107482.2|107432.2|107481.2|107431.2|4
1721009510000|2024-07-15 02:11:50|107481.1|107431.1|107480.9|107430.9|107481.1|107431.1|107480.9|107430.9|2
1721009520000|2024-07-15 02:12:00|107480.1|107430.1|107478.8|107428.8|107480.1|107430.1|107478.8|107428.8|5
1721009530000|2024-07-15 02:12:10|107479|107429|107479|107429|107479|107429|107479|107429|1
1721009540000|2024-07-15 02:12:20|107479.1|107429.1|107479.6|107429.6|107481.9|107431.9|107479.1|107429.1|9
1721009550000|2024-07-15 02:12:30|107479.7|107429.7|107479.7|107429.7|107479.7|107429.7|107479.7|107429.7|1
1721009570000|2024-07-15 02:12:50|107474.3|107424.3|107477.2|107427.2|107478.6|107428.6|107474.3|107424.3|7
1721009580000|2024-07-15 02:13:00|107479.1|107429.1|107484.5|107434.5|107485|107435|107479.1|107429.1|14
1721009590000|2024-07-15 02:13:10|107484.2|107434.2|107484.1|107434.1|107484.4|107434.4|107484.1|107434.1|3
1721009600000|2024-07-15 02:13:20|107485.2|107435.2|107486.2|107436.2|107490|107440|107485.2|107435.2|8
1721009610000|2024-07-15 02:13:30|107486.1|107436.1|107489.5|107439.5|107489.5|107439.5|107485.5|107435.5|9
1721009620000|2024-07-15 02:13:40|107490.3|107440.3|107494.1|107444.1|107495.9|107445.9|107490.3|107440.3|14
1721009630000|2024-07-15 02:13:50|107494.5|107444.5|107497.9|107447.9|107497.9|107447.9|107494.5|107444.5|3
1721009640000|2024-07-15 02:14:00|107498.4|107448.4|107500.2|107450.2|107500.2|107450.2|107498.4|107448.4|6
1721009650000|2024-07-15 02:14:10|107500.3|107450.3|107495.9|107445.9|107501.1|107451.1|107495.9|107445.9|4
1721009660000|2024-07-15 02:14:20|107496|107446|107496.3|107446.3|107496.3|107446.3|107494.9|107444.9|6
1721009670000|2024-07-15 02:14:30|107496.9|107446.9|107497.3|107447.3|107497.3|107447.3|107496.8|107446.8|5
1721009680000|2024-07-15 02:14:40|107497.2|107447.2|107500.4|107450.4|107500.4|107450.4|107497.2|107447.2|6
1721009690000|2024-07-15 02:14:50|107500.3|107450.3|107500.5|107450.5|107500.5|107450.5|107500.3|107450.3|2
1721009700000|2024-07-15 02:15:00|107500.4|107450.4|107500|107450|107500.4|107450.4|107499.7|107449.7|4
1721009710000|2024-07-15 02:15:10|107499.9|107449.9|107500.9|107450.9|107501.1|107451.1|107499.9|107449.9|7
1721009720000|2024-07-15 02:15:20|107501|107451|107501.1|107451.1|107501.1|107451.1|107501|107451|2
1721009730000|2024-07-15 02:15:30|107501|107451|107500.7|107450.7|107501|107451|107500.7|107450.7|2
1721009740000|2024-07-15 02:15:40|107499.9|107449.9|107511|107461|107511.7|107461.7|107499.9|107449.9|15
1721009750000|2024-07-15 02:15:50|107510|107460|107509.2|107459.2|107510|107460|107509.2|107459.2|4
1721009760000|2024-07-15 02:16:00|107509.5|107459.5|107508.9|107458.9|107509.7|107459.7|107508.4|107458.4|7
1721009770000|2024-07-15 02:16:10|107510.5|107460.5|107511.4|107461.4|107512.4|107462.4|107509.4|107459.4|18
1721009780000|2024-07-15 02:16:20|107511.2|107461.2|107511.2|107461.2|107511.2|107461.2|107511.2|107461.2|1
1721009790000|2024-07-15 02:16:30|107510.9|107460.9|107511.4|107461.4|107513.2|107463.2|107510.9|107460.9|5
1721009800000|2024-07-15 02:16:40|107511.7|107461.7|107512.2|107462.2|107512.2|107462.2|107511.7|107461.7|3
1721009810000|2024-07-15 02:16:50|107512|107462|107512|107462|107512|107462|107512|107462|1
1721009820000|2024-07-15 02:17:00|107511.7|107461.7|107511.4|107461.4|107511.7|107461.7|107511.4|107461.4|3
1721009830000|2024-07-15 02:17:10|107509.6|107459.6|107511.2|107461.2|107511.2|107461.2|107508.9|107458.9|6
1721009840000|2024-07-15 02:17:20|107511.1|107461.1|107511.1|107461.1|107511.1|107461.1|107511.1|107461.1|1
1721009850000|2024-07-15 02:17:30|107511.2|107461.2|107510.3|107460.3|107511.2|107461.2|107510.3|107460.3|5
1721009860000|2024-07-15 02:17:40|107510.9|107460.9|107503.7|107453.7|107510.9|107460.9|107503.7|107453.7|14
1721009870000|2024-07-15 02:17:50|107503.3|107453.3|107503.2|107453.2|107508.2|107458.2|107502.9|107452.9|4
1721009880000|2024-07-15 02:18:00|107503.1|107453.1|107503.9|107453.9|107503.9|107453.9|107503.1|107453.1|4
1721009890000|2024-07-15 02:18:10|107503.8|107453.8|107504.4|107454.4|107505.7|107455.7|107503.2|107453.2|8
1721009900000|2024-07-15 02:18:20|107504.6|107454.6|107506.7|107456.7|107507.8|107457.8|107504.6|107454.6|10
1721009910000|2024-07-15 02:18:30|107506.8|107456.8|107506.8|107456.8|107506.9|107456.9|107506.8|107456.8|3
1721009920000|2024-07-15 02:18:40|107506.9|107456.9|107509|107459|107509|107459|107506.9|107456.9|4
1721009930000|2024-07-15 02:18:50|107508.9|107458.9|107510.9|107460.9|107510.9|107460.9|107508.9|107458.9|3
1721009940000|2024-07-15 02:19:00|107510.6|107460.6|107511|107461|107511|107461|107510.6|107460.6|3
1721009950000|2024-07-15 02:19:10|107511.1|107461.1|107511.2|107461.2|107511.3|107461.3|107511.1|107461.1|3
1721009960000|2024-07-15 02:19:20|107512.4|107462.4|107514.4|107464.4|107514.6|107464.6|107512.4|107462.4|7
1721009970000|2024-07-15 02:19:30|107514.3|107464.3|107514.4|107464.4|107514.4|107464.4|107514.3|107464.3|2
1721009980000|2024-07-15 02:19:40|107514.6|107464.6|107516.4|107466.4|107518.8|107468.8|107514.6|107464.6|7
1721009990000|2024-07-15 02:19:50|107516.7|107466.7|107516.8|107466.8|107516.9|107466.9|107516.7|107466.7|3
1721010000000|2024-07-15 02:20:00|107516.9|107466.9|107516.7|107466.7|107517.1|107467.1|107516.5|107466.5|7
1721010010000|2024-07-15 02:20:10|107516.3|107466.3|107521.4|107471.4|107521.4|107471.4|107515.9|107465.9|5
1721010020000|2024-07-15 02:20:20|107521.9|107471.9|107522.2|107472.2|107522.2|107472.2|107521.9|107471.9|2
1721010030000|2024-07-15 02:20:30|107522.4|107472.4|107526.6|107476.6|107526.6|107476.6|107522.4|107472.4|5
1721010040000|2024-07-15 02:20:40|107527.2|107477.2|107527.7|107477.7|107527.7|107477.7|107527.2|107477.2|5
1721010050000|2024-07-15 02:20:50|107528.2|107478.2|107527.8|107477.8|107528.2|107478.2|107527.8|107477.8|3
1721010060000|2024-07-15 02:21:00|107528.2|107478.2|107527.4|107477.4|107528.2|107478.2|107527.4|107477.4|5
1721010070000|2024-07-15 02:21:10|107527|107477|107524.6|107474.6|107529.2|107479.2|107522.7|107472.7|14
1721010080000|2024-07-15 02:21:20|107524.4|107474.4|107523.3|107473.3|107524.4|107474.4|107523.3|107473.3|4
1721010090000|2024-07-15 02:21:30|107523.4|107473.4|107523.4|107473.4|107523.4|107473.4|107523.4|107473.4|1
1721010100000|2024-07-15 02:21:40|107523.6|107473.6|107523.5|107473.5|107523.6|107473.6|107522.8|107472.8|4
1721010110000|2024-07-15 02:21:50|107523.1|107473.1|107524.3|107474.3|107524.3|107474.3|107523.1|107473.1|6
1721010120000|2024-07-15 02:22:00|107524.1|107474.1|107522.9|107472.9|107524.1|107474.1|107522.9|107472.9|8
1721010130000|2024-07-15 02:22:10|107523.4|107473.4|107524.3|107474.3|107524.3|107474.3|107523.4|107473.4|5
1721010140000|2024-07-15 02:22:20|107523.9|107473.9|107523.5|107473.5|107523.9|107473.9|107523.5|107473.5|4
1721010150000|2024-07-15 02:22:30|107529.2|107479.2|107528.4|107478.4|107529.2|107479.2|107526.2|107476.2|4
1721010160000|2024-07-15 02:22:40|107528.6|107478.6|107529|107479|107529.1|107479.1|107528.6|107478.6|6
1721010170000|2024-07-15 02:22:50|107529.1|107479.1|107529.1|107479.1|107529.1|107479.1|107529.1|107479.1|1
1721010180000|2024-07-15 02:23:00|107529|107479|107528.7|107478.7|107529|107479|107528.7|107478.7|2
1721010190000|2024-07-15 02:23:10|107529.2|107479.2|107528.6|107478.6|107529.2|107479.2|107528.6|107478.6|3
1721010200000|2024-07-15 02:23:20|107528.7|107478.7|107528.8|107478.8|107528.8|107478.8|107528.7|107478.7|2
1721010210000|2024-07-15 02:23:30|107528.3|107478.3|107527.1|107477.1|107528.3|107478.3|107527.1|107477.1|6
1721010220000|2024-07-15 02:23:40|107526.9|107476.9|107527|107477|107527.5|107477.5|107526.9|107476.9|10
1721010230000|2024-07-15 02:23:50|107527.1|107477.1|107527.4|107477.4|107527.4|107477.4|107527.1|107477.1|3
1721010240000|2024-07-15 02:24:00|107527|107477|107528.5|107478.5|107528.7|107478.7|107527|107477|6
1721010250000|2024-07-15 02:24:10|107528.8|107478.8|107528.7|107478.7|107529.1|107479.1|107528.7|107478.7|3
1721010260000|2024-07-15 02:24:20|107528.5|107478.5|107528.9|107478.9|107528.9|107478.9|107528.4|107478.4|4
1721010270000|2024-07-15 02:24:30|107528.8|107478.8|107529|107479|107529|107479|107528.8|107478.8|3
1721010290000|2024-07-15 02:24:50|107528.8|107478.8|107528.4|107478.4|107528.8|107478.8|107528.4|107478.4|2
1721010300000|2024-07-15 02:25:00|107528.6|107478.6|107528.6|107478.6|107529.1|107479.1|107528.6|107478.6|5
1721010310000|2024-07-15 02:25:10|107528.8|107478.8|107529.8|107479.8|107530|107480|107528.6|107478.6|11
1721010320000|2024-07-15 02:25:20|107529.6|107479.6|107529.6|107479.6|107529.6|107479.6|107529.6|107479.6|1
1721010330000|2024-07-15 02:25:30|107529.8|107479.8|107529.6|107479.6|107529.8|107479.8|107529.6|107479.6|2
1721010340000|2024-07-15 02:25:40|107529.8|107479.8|107529.8|107479.8|107529.8|107479.8|107529.8|107479.8|1
1721010350000|2024-07-15 02:25:50|107529.3|107479.3|107529.3|107479.3|107529.3|107479.3|107529|107479|3
1721010360000|2024-07-15 02:26:00|107529.5|107479.5|107529.5|107479.5|107529.5|107479.5|107529.5|107479.5|1
1721010370000|2024-07-15 02:26:10|107529.4|107479.4|107529.8|107479.8|107529.8|107479.8|107529.4|107479.4|3
1721010380000|2024-07-15 02:26:20|107529.5|107479.5|107529.2|107479.2|107529.5|107479.5|107529.2|107479.2|2
1721010390000|2024-07-15 02:26:30|107529.4|107479.4|107529.5|107479.5|107529.6|107479.6|107529.4|107479.4|4
1721010400000|2024-07-15 02:26:40|107529.4|107479.4|107529.4|107479.4|107529.4|107479.4|107529.4|107479.4|1
1721010420000|2024-07-15 02:27:00|107530|107480|107520.3|107470.3|107530|107480|107520.3|107470.3|9
1721010430000|2024-07-15 02:27:10|107519.9|107469.9|107519.1|107469.1|107519.9|107469.9|107519.1|107469.1|3
1721010440000|2024-07-15 02:27:20|107519.2|107469.2|107519.1|107469.1|107520.3|107470.3|107519.1|107469.1|4
1721010450000|2024-07-15 02:27:30|107518.2|107468.2|107517.9|107467.9|107518.2|107468.2|107517.9|107467.9|2
1721010460000|2024-07-15 02:27:40|107519.6|107469.6|107518.1|107468.1|107519.6|107469.6|107518.1|107468.1|5
1721010470000|2024-07-15 02:27:50|107517.8|107467.8|107515.3|107465.3|107517.8|107467.8|107515.3|107465.3|7
1721010480000|2024-07-15 02:28:00|107515.1|107465.1|107511|107461|107515.2|107465.2|107511|107461|9
1721010490000|2024-07-15 02:28:10|107511.6|107461.6|107513.2|107463.2|107513.2|107463.2|107511|107461|8
1721010500000|2024-07-15 02:28:20|107513.1|107463.1|107514.6|107464.6|107514.6|107464.6|107513.1|107463.1|4
1721010510000|2024-07-15 02:28:30|107514.7|107464.7|107515|107465|107515|107465|107514.6|107464.6|4
1721010520000|2024-07-15 02:28:40|107515.1|107465.1|107515|107465|107515.1|107465.1|107515|107465|2
1721010530000|2024-07-15 02:28:50|107514.8|107464.8|107514.4|107464.4|107515.5|107465.5|107514.4|107464.4|6
1721010540000|2024-07-15 02:29:00|107514.6|107464.6|107514.4|107464.4|107514.6|107464.6|107514.4|107464.4|3
1721010550000|2024-07-15 02:29:10|107514.2|107464.2|107511.5|107461.5|107514.2|107464.2|107511.5|107461.5|8
1721010560000|2024-07-15 02:29:20|107510.5|107460.5|107509.2|107459.2|107510.5|107460.5|107509.2|107459.2|3
1721010570000|2024-07-15 02:29:30|107509.1|107459.1|107501.1|107451.1|107509.1|107459.1|107500.2|107450.2|13
1721010580000|2024-07-15 02:29:40|107500|107450|107498.1|107448.1|107500|107450|107498.1|107448.1|4
1721010590000|2024-07-15 02:29:50|107498.2|107448.2|107499.3|107449.3|107499.3|107449.3|107498.1|107448.1|6
1721010600000|2024-07-15 02:30:00|107499.2|107449.2|107500|107450|107500.2|107450.2|107499.2|107449.2|3
1721010610000|2024-07-15 02:30:10|107500.1|107450.1|107500.3|107450.3|107500.3|107450.3|107500.1|107450.1|2
1721010620000|2024-07-15 02:30:20|107500.4|107450.4|107500.3|107450.3|107500.4|107450.4|107500.3|107450.3|2
1721010630000|2024-07-15 02:30:30|107500.8|107450.8|107500.7|107450.7|107500.8|107450.8|107500.7|107450.7|2
1721010640000|2024-07-15 02:30:40|107500.8|107450.8|107501.1|107451.1|107501.3|107451.3|107500.8|107450.8|5
1721010650000|2024-07-15 02:30:50|107500.8|107450.8|107500.1|107450.1|107500.8|107450.8|107500.1|107450.1|2
1721010660000|2024-07-15 02:31:00|107499.9|107449.9|107500.2|107450.2|107500.2|107450.2|107499.9|107449.9|2
1721010670000|2024-07-15 02:31:10|107500.6|107450.6|107503.2|107453.2|107503.2|107453.2|107500.6|107450.6|8
1721010680000|2024-07-15 02:31:20|107503.1|107453.1|107502.6|107452.6|107503.1|107453.1|107502.6|107452.6|3
1721010690000|2024-07-15 02:31:30|107502.7|107452.7|107502.7|107452.7|107502.7|107452.7|107502.7|107452.7|1
1721010700000|2024-07-15 02:31:40|107502.6|107452.6|107502.9|107452.9|107502.9|107452.9|107502.6|107452.6|3
1721010710000|2024-07-15 02:31:50|107503|107453|107503.3|107453.3|107503.3|107453.3|107503|107453|2
1721010720000|2024-07-15 02:32:00|107503|107453|107503|107453|107503|107453|107503|107453|1
1721010730000|2024-07-15 02:32:10|107503.1|107453.1|107503.1|107453.1|107503.1|107453.1|107503.1|107453.1|1
1721010740000|2024-07-15 02:32:20|107503|107453|107503|107453|107503|107453|107503|107453|1
1721010750000|2024-07-15 02:32:30|107503.2|107453.2|107503.2|107453.2|107503.2|107453.2|107503.2|107453.2|1
1721010760000|2024-07-15 02:32:40|107503.1|107453.1|107502.8|107452.8|107503.1|107453.1|107502.8|107452.8|4
1721010770000|2024-07-15 02:32:50|107502.9|107452.9|107503|107453|107503|107453|107502.9|107452.9|2
1721010780000|2024-07-15 02:33:00|107502.8|107452.8|107501.2|107451.2|107502.8|107452.8|107501.2|107451.2|6
1721010790000|2024-07-15 02:33:10|107501.5|107451.5|107501.2|107451.2|107501.5|107451.5|107500.9|107450.9|3
1721010800000|2024-07-15 02:33:20|107501.1|107451.1|107501.1|107451.1|107501.1|107451.1|107501.1|107451.1|1
1721010810000|2024-07-15 02:33:30|107500.9|107450.9|107500.9|107450.9|107500.9|107450.9|107500.9|107450.9|1
1721010820000|2024-07-15 02:33:40|107500.5|107450.5|107498.8|107448.8|107500.5|107450.5|107498.8|107448.8|4
1721010830000|2024-07-15 02:33:50|107498.4|107448.4|107498.4|107448.4|107498.4|107448.4|107498.4|107448.4|1
1721010840000|2024-07-15 02:34:00|107496.5|107446.5|107496.1|107446.1|107496.5|107446.5|107495.9|107445.9|5
1721010850000|2024-07-15 02:34:10|107496.2|107446.2|107496.2|107446.2|107496.2|107446.2|107496.2|107446.2|1
1721010870000|2024-07-15 02:34:30|107497.6|107447.6|107498|107448|107498|107448|107497.2|107447.2|4
1721010880000|2024-07-15 02:34:40|107497.9|107447.9|107498.7|107448.7|107498.7|107448.7|107497.8|107447.8|4
1721010890000|2024-07-15 02:34:50|107499.1|107449.1|107501.2|107451.2|107502.2|107452.2|107499.1|107449.1|12
1721010900000|2024-07-15 02:35:00|107501.5|107451.5|107500.4|107450.4|107501.5|107451.5|107500.4|107450.4|5
1721010910000|2024-07-15 02:35:10|107500.3|107450.3|107500.1|107450.1|107500.3|107450.3|107500.1|107450.1|2
1721010920000|2024-07-15 02:35:20|107500.2|107450.2|107500.2|107450.2|107500.2|107450.2|107500.2|107450.2|1
1721010930000|2024-07-15 02:35:30|107500|107450|107500|107450|107500|107450|107500|107450|1
1721010950000|2024-07-15 02:35:50|107499.7|107449.7|107499.7|107449.7|107499.7|107449.7|107499.7|107449.7|1
1721010960000|2024-07-15 02:36:00|107499.9|107449.9|107499.9|107449.9|107499.9|107449.9|107499.9|107449.9|1
1721010970000|2024-07-15 02:36:10|107499.8|107449.8|107499.8|107449.8|107499.8|107449.8|107499.8|107449.8|1
1721010980000|2024-07-15 02:36:20|107500.2|107450.2|107500|107450|107500.2|107450.2|107499.9|107449.9|5
1721010990000|2024-07-15 02:36:30|107499.9|107449.9|107496.4|107446.4|107499.9|107449.9|107496.4|107446.4|6
1721011000000|2024-07-15 02:36:40|107495.8|107445.8|107493.2|107443.2|107495.9|107445.9|107493.2|107443.2|7
1721011010000|2024-07-15 02:36:50|107492.9|107442.9|107492.9|107442.9|107492.9|107442.9|107492.9|107442.9|1
1721011020000|2024-07-15 02:37:00|107492.8|107442.8|107494.5|107444.5|107494.5|107444.5|107492.8|107442.8|6
1721011030000|2024-07-15 02:37:10|107494.6|107444.6|107488.8|107438.8|107494.6|107444.6|107487.7|107437.7|5
1721011040000|2024-07-15 02:37:20|107488.7|107438.7|107488.7|107438.7|107488.7|107438.7|107488.7|107438.7|1
1721011050000|2024-07-15 02:37:30|107488.9|107438.9|107488.9|107438.9|107493.7|107443.7|107488|107438|5
1721011060000|2024-07-15 02:37:40|107489|107439|107490.2|107440.2|107490.5|107440.5|107489|107439|6
1721011070000|2024-07-15 02:37:50|107490.5|107440.5|107497.5|107447.5|107497.7|107447.7|107490.5|107440.5|6
1721011080000|2024-07-15 02:38:00|107497.6|107447.6|107497.8|107447.8|107497.8|107447.8|107497.6|107447.6|2
1721011090000|2024-07-15 02:38:10|107497.7|107447.7|107495.4|107445.4|107497.7|107447.7|107495.4|107445.4|6
1721011100000|2024-07-15 02:38:20|107495.3|107445.3|107489.7|107439.7|107495.3|107445.3|107489.6|107439.6|9
1721011110000|2024-07-15 02:38:30|107489.6|107439.6|107489.4|107439.4|107489.6|107439.6|107489.4|107439.4|2
1721011120000|2024-07-15 02:38:40|107489|107439|107489.1|107439.1|107489.1|107439.1|107489|107439|2
1721011130000|2024-07-15 02:38:50|107489|107439|107485.7|107435.7|107489.6|107439.6|107485.7|107435.7|8
1721011140000|2024-07-15 02:39:00|107485.4|107435.4|107484.6|107434.6|107485.4|107435.4|107484.6|107434.6|3
1721011150000|2024-07-15 02:39:10|107484.7|107434.7|107484.9|107434.9|107485.2|107435.2|107484.7|107434.7|7
1721011160000|2024-07-15 02:39:20|107485.2|107435.2|107484.5|107434.5|107488.5|107438.5|107484.5|107434.5|9
1721011170000|2024-07-15 02:39:30|107484.8|107434.8|107486.3|107436.3|107486.8|107436.8|107484.8|107434.8|6
1721011180000|2024-07-15 02:39:40|107486.6|107436.6|107486|107436|107486.9|107436.9|107486|107436|3
1721011190000|2024-07-15 02:39:50|107485.6|107435.6|107485.6|107435.6|107486.1|107436.1|107485.1|107435.1|8
1721011200000|2024-07-15 02:40:00|107485.4|107435.4|107486.4|107436.4|107486.4|107436.4|107485.4|107435.4|3
1721011210000|2024-07-15 02:40:10|107486.3|107436.3|107489.4|107439.4|107489.4|107439.4|107486.3|107436.3|6
1721011220000|2024-07-15 02:40:20|107490|107440|107491.5|107441.5|107492|107442|107489.9|107439.9|8
1721011230000|2024-07-15 02:40:30|107491.2|107441.2|107473.1|107423.1|107491.2|107441.2|107471.6|107421.6|23
1721011240000|2024-07-15 02:40:40|107472.3|107422.3|107472.3|107422.3|107472.9|107422.9|107472.3|107422.3|3
1721011250000|2024-07-15 02:40:50|107472.4|107422.4|107473.1|107423.1|107473.1|107423.1|107472.4|107422.4|5
1721011260000|2024-07-15 02:41:00|107473|107423|107474.3|107424.3|107474.3|107424.3|107473|107423|6
1721011270000|2024-07-15 02:41:10|107474.6|107424.6|107474.7|107424.7|107474.8|107424.8|107474.3|107424.3|6
1721011280000|2024-07-15 02:41:20|107474.3|107424.3|107474.6|107424.6|107474.7|107424.7|107474.3|107424.3|3
1721011290000|2024-07-15 02:41:30|107474.2|107424.2|107473.9|107423.9|107474.5|107424.5|107473.9|107423.9|3
1721011300000|2024-07-15 02:41:40|107473.6|107423.6|107473.3|107423.3|107473.6|107423.6|107472.9|107422.9|4
1721011310000|2024-07-15 02:41:50|107473.5|107423.5|107474.3|107424.3|107474.3|107424.3|107473.5|107423.5|4
1721011320000|2024-07-15 02:42:00|107474.7|107424.7|107475.5|107425.5|107475.5|107425.5|107474.7|107424.7|2
1721011330000|2024-07-15 02:42:10|107475.6|107425.6|107475.8|107425.8|107475.8|107425.8|107474.1|107424.1|4
1721011340000|2024-07-15 02:42:20|107475.9|107425.9|107475.9|107425.9|107475.9|107425.9|107475.9|107425.9|1
1721011350000|2024-07-15 02:42:30|107474.8|107424.8|107478.2|107428.2|107478.2|107428.2|107473.8|107423.8|10
1721011360000|2024-07-15 02:42:40|107478.3|107428.3|107477.5|107427.5|107478.3|107428.3|107477.5|107427.5|3
1721011370000|2024-07-15 02:42:50|107476.5|107426.5|107476.1|107426.1|107476.5|107426.5|107475.8|107425.8|5
1721011380000|2024-07-15 02:43:00|107476.4|107426.4|107478.1|107428.1|107478.4|107428.4|107476.1|107426.1|10
1721011390000|2024-07-15 02:43:10|107478.2|107428.2|107478.8|107428.8|107479|107429|107478.2|107428.2|5
1721011400000|2024-07-15 02:43:20|107479.2|107429.2|107480.9|107430.9|107480.9|107430.9|107479.2|107429.2|5
1721011410000|2024-07-15 02:43:30|107481|107431|107480.6|107430.6|107481|107431|107480.6|107430.6|5
1721011420000|2024-07-15 02:43:40|107480.5|107430.5|107480.2|107430.2|107480.9|107430.9|107480.2|107430.2|5
1721011430000|2024-07-15 02:43:50|107481.7|107431.7|107476.9|107426.9|107481.7|107431.7|107476.1|107426.1|8
1721011440000|2024-07-15 02:44:00|107477.1|107427.1|107478.6|107428.6|107478.6|107428.6|107477.1|107427.1|5
1721011450000|2024-07-15 02:44:10|107478.5|107428.5|107479.7|107429.7|107479.7|107429.7|107478.5|107428.5|4
1721011460000|2024-07-15 02:44:20|107479.3|107429.3|107476.9|107426.9|107479.3|107429.3|107476.9|107426.9|5
1721011470000|2024-07-15 02:44:30|107477.1|107427.1|107477.2|107427.2|107477.2|107427.2|107477.1|107427.1|2
1721011480000|2024-07-15 02:44:40|107477.1|107427.1|107477.1|107427.1|107477.1|107427.1|107477.1|107427.1|1
1721011490000|2024-07-15 02:44:50|107476.2|107426.2|107474.9|107424.9|107476.2|107426.2|107474.9|107424.9|4
1721011500000|2024-07-15 02:45:00|107474.7|107424.7|107474|107424|107480.9|107430.9|107474|107424|15
1721011510000|2024-07-15 02:45:10|107474.2|107424.2|107473.2|107423.2|107474.2|107424.2|107473.2|107423.2|6
1721011520000|2024-07-15 02:45:20|107472.9|107422.9|107473.2|107423.2|107473.2|107423.2|107472.9|107422.9|3
1721011530000|2024-07-15 02:45:30|107473.3|107423.3|107473.6|107423.6|107473.6|107423.6|107473.3|107423.3|3
1721011540000|2024-07-15 02:45:40|107473.8|107423.8|107480.6|107430.6|107480.6|107430.6|107473.8|107423.8|13
1721011550000|2024-07-15 02:45:50|107480.5|107430.5|107488.4|107438.4|107488.4|107438.4|107480.5|107430.5|15
1721011560000|2024-07-15 02:46:00|107489.2|107439.2|107489.7|107439.7|107492.6|107442.6|107485.7|107435.7|45
1721011570000|2024-07-15 02:46:10|107488.7|107438.7|107486.4|107436.4|107489.9|107439.9|107485.5|107435.5|11
1721011580000|2024-07-15 02:46:20|107486.8|107436.8|107486.9|107436.9|107487|107437|107486.6|107436.6|5
1721011590000|2024-07-15 02:46:30|107487.1|107437.1|107486.1|107436.1|107487.4|107437.4|107485.5|107435.5|10
1721011600000|2024-07-15 02:46:40|107487|107437|107490.8|107440.8|107491.8|107441.8|107486.6|107436.6|23
1721011610000|2024-07-15 02:46:50|107491.3|107441.3|107492.5|107442.5|107492.9|107442.9|107490.3|107440.3|35
1721011620000|2024-07-15 02:47:00|107492.6|107442.6|107493|107443|107494|107444|107491.3|107441.3|31
1721011630000|2024-07-15 02:47:10|107495|107445|107493.5|107443.5|107495|107445|107491.5|107441.5|30
1721011640000|2024-07-15 02:47:20|107494.3|107444.3|107492.6|107442.6|107494.4|107444.4|107492.6|107442.6|12
1721011650000|2024-07-15 02:47:30|107492.4|107442.4|107487.5|107437.5|107492.4|107442.4|107487.5|107437.5|12
1721011660000|2024-07-15 02:47:40|107487.7|107437.7|107487|107437|107487.7|107437.7|107486.9|107436.9|6
1721011670000|2024-07-15 02:47:50|107486.8|107436.8|107487.1|107437.1|107487.1|107437.1|107486.8|107436.8|4
1721011680000|2024-07-15 02:48:00|107487.7|107437.7|107487.4|107437.4|107487.8|107437.8|107487.4|107437.4|6
1721011690000|2024-07-15 02:48:10|107487.5|107437.5|107487.8|107437.8|107488|107438|107487.5|107437.5|6
1721011700000|2024-07-15 02:48:20|107487.7|107437.7|107489.4|107439.4|107489.4|107439.4|107487.7|107437.7|6
1721011710000|2024-07-15 02:48:30|107489.5|107439.5|107489.7|107439.7|107489.7|107439.7|107489.4|107439.4|5
1721011720000|2024-07-15 02:48:40|107489.8|107439.8|107490.5|107440.5|107490.5|107440.5|107489.8|107439.8|4
1721011730000|2024-07-15 02:48:50|107490.6|107440.6|107490.5|107440.5|107490.7|107440.7|107490.4|107440.4|5
1721011740000|2024-07-15 02:49:00|107490.8|107440.8|107490.5|107440.5|107490.8|107440.8|107490.5|107440.5|2
1721011750000|2024-07-15 02:49:10|107490.7|107440.7|107490.2|107440.2|107490.8|107440.8|107490.2|107440.2|4
1721011760000|2024-07-15 02:49:20|107490.1|107440.1|107490.2|107440.2|107490.3|107440.3|107490.1|107440.1|5
1721011770000|2024-07-15 02:49:30|107490.1|107440.1|107494.5|107444.5|107495.6|107445.6|107490.1|107440.1|13
1721011780000|2024-07-15 02:49:40|107493.8|107443.8|107493.6|107443.6|107494.2|107444.2|107493.3|107443.3|8
1721011790000|2024-07-15 02:49:50|107493.9|107443.9|107490.6|107440.6|107494.6|107444.6|107490.1|107440.1|15
1721011800000|2024-07-15 02:50:00|107490.5|107440.5|107490|107440|107490.5|107440.5|107489.4|107439.4|9
1721011810000|2024-07-15 02:50:10|107489.9|107439.9|107489.6|107439.6|107490|107440|107488.9|107438.9|7
1721011820000|2024-07-15 02:50:20|107489.5|107439.5|107489.3|107439.3|107489.6|107439.6|107489.3|107439.3|3
1721011830000|2024-07-15 02:50:30|107489.4|107439.4|107489.6|107439.6|107490.3|107440.3|107488.8|107438.8|10
1721011840000|2024-07-15 02:50:40|107489.8|107439.8|107490.3|107440.3|107490.7|107440.7|107489.8|107439.8|3
1721011850000|2024-07-15 02:50:50|107490.2|107440.2|107489.6|107439.6|107490.2|107440.2|107489.4|107439.4|4
1721011860000|2024-07-15 02:51:00|107489.7|107439.7|107488.8|107438.8|107490|107440|107488.7|107438.7|6
1721011870000|2024-07-15 02:51:10|107488.2|107438.2|107488.6|107438.6|107488.6|107438.6|107488.2|107438.2|5
1721011880000|2024-07-15 02:51:20|107488.5|107438.5|107488.4|107438.4|107489.4|107439.4|107488.4|107438.4|9
1721011890000|2024-07-15 02:51:30|107488.1|107438.1|107486.9|107436.9|107488.1|107438.1|107486.8|107436.8|15
1721011900000|2024-07-15 02:51:40|107492.7|107442.7|107487.5|107437.5|107492.7|107442.7|107486.4|107436.4|7
1721011910000|2024-07-15 02:51:50|107487.6|107437.6|107489.3|107439.3|107489.9|107439.9|107487.6|107437.6|13
1721011920000|2024-07-15 02:52:00|107488.8|107438.8|107489|107439|107489|107439|107488.8|107438.8|3
1721011930000|2024-07-15 02:52:10|107488.9|107438.9|107490|107440|107490.1|107440.1|107488.5|107438.5|7
1721011940000|2024-07-15 02:52:20|107489.5|107439.5|107489.5|107439.5|107490.9|107440.9|107489.2|107439.2|10
1721011950000|2024-07-15 02:52:30|107489.6|107439.6|107489.4|107439.4|107490.5|107440.5|107488.9|107438.9|19
1721011960000|2024-07-15 02:52:40|107490.5|107440.5|107490|107440|107490.5|107440.5|107489.1|107439.1|13
1721011970000|2024-07-15 02:52:50|107490.1|107440.1|107489.5|107439.5|107490.1|107440.1|107489.5|107439.5|3
1721011980000|2024-07-15 02:53:00|107489.6|107439.6|107490.1|107440.1|107490.2|107440.2|107489.6|107439.6|4
1721011990000|2024-07-15 02:53:10|107490.2|107440.2|107490.2|107440.2|107490.3|107440.3|107490.2|107440.2|3
1721012000000|2024-07-15 02:53:20|107490.1|107440.1|107490.1|107440.1|107490.1|107440.1|107490.1|107440.1|1
1721012010000|2024-07-15 02:53:30|107490|107440|107489.9|107439.9|107490|107440|107489.9|107439.9|2
1721012020000|2024-07-15 02:53:40|107489.4|107439.4|107486|107436|107489.4|107439.4|107485.9|107435.9|6
1721012030000|2024-07-15 02:53:50|107485.3|107435.3|107485|107435|107485.3|107435.3|107484.1|107434.1|5
1721012040000|2024-07-15 02:54:00|107485.2|107435.2|107485.3|107435.3|107485.3|107435.3|107485.2|107435.2|2
1721012050000|2024-07-15 02:54:10|107485.2|107435.2|107485|107435|107485.2|107435.2|107485|107435|2
1721012060000|2024-07-15 02:54:20|107485.1|107435.1|107485|107435|107485.1|107435.1|107484.9|107434.9|3
1721012070000|2024-07-15 02:54:30|107484.8|107434.8|107485.2|107435.2|107486|107436|107484.4|107434.4|7
1721012080000|2024-07-15 02:54:40|107486|107436|107485.9|107435.9|107486|107436|107485.9|107435.9|2
1721012090000|2024-07-15 02:54:50|107486|107436|107486.4|107436.4|107486.4|107436.4|107486|107436|3
1721012100000|2024-07-15 02:55:00|107487.2|107437.2|107487.2|107437.2|107488.1|107438.1|107486.5|107436.5|8
1721012110000|2024-07-15 02:55:10|107487.1|107437.1|107486|107436|107487.1|107437.1|107486|107436|4
1721012120000|2024-07-15 02:55:20|107485.9|107435.9|107485|107435|107485.9|107435.9|107485|107435|6
1721012130000|2024-07-15 02:55:30|107484.9|107434.9|107484.8|107434.8|107485|107435|107484.8|107434.8|4
1721012140000|2024-07-15 02:55:40|107484.9|107434.9|107486.8|107436.8|107486.8|107436.8|107484.9|107434.9|6
1721012150000|2024-07-15 02:55:50|107486.7|107436.7|107485.9|107435.9|107486.7|107436.7|107485.9|107435.9|2
1721012160000|2024-07-15 02:56:00|107485.4|107435.4|107485.5|107435.5|107485.5|107435.5|107483.4|107433.4|9
1721012170000|2024-07-15 02:56:10|107486|107436|107487.6|107437.6|107487.6|107437.6|107485.9|107435.9|7
1721012180000|2024-07-15 02:56:20|107487.5|107437.5|107487.2|107437.2|107488.2|107438.2|107487.2|107437.2|6
1721012190000|2024-07-15 02:56:30|107487.3|107437.3|107486.6|107436.6|107487.5|107437.5|107486.6|107436.6|5
1721012200000|2024-07-15 02:56:40|107486.7|107436.7|107486.7|107436.7|107486.8|107436.8|107486.4|107436.4|5
1721012210000|2024-07-15 02:56:50|107486.6|107436.6|107485.6|107435.6|107486.6|107436.6|107485.6|107435.6|3
1721012220000|2024-07-15 02:57:00|107485.7|107435.7|107485.8|107435.8|107486.2|107436.2|107485.3|107435.3|7
1721012230000|2024-07-15 02:57:10|107486.3|107436.3|107486.4|107436.4|107486.4|107436.4|107486|107436|3
1721012240000|2024-07-15 02:57:20|107485.9|107435.9|107485.5|107435.5|107486.7|107436.7|107485.5|107435.5|12
1721012250000|2024-07-15 02:57:30|107485.8|107435.8|107487|107437|107487|107437|107485.8|107435.8|13
1721012260000|2024-07-15 02:57:40|107486.7|107436.7|107484.7|107434.7|107487|107437|107484.7|107434.7|12
1721012270000|2024-07-15 02:57:50|107485|107435|107486.7|107436.7|107486.7|107436.7|107485|107435|11
1721012280000|2024-07-15 02:58:00|107486.6|107436.6|107483.5|107433.5|107486.6|107436.6|107483.5|107433.5|7
1721012290000|2024-07-15 02:58:10|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|1
1721012300000|2024-07-15 02:58:20|107482.5|107432.5|107483.3|107433.3|107483.3|107433.3|107482.3|107432.3|4
1721012310000|2024-07-15 02:58:30|107483.4|107433.4|107485|107435|107486.1|107436.1|107483.4|107433.4|10
1721012320000|2024-07-15 02:58:40|107485.7|107435.7|107486|107436|107486.7|107436.7|107485.7|107435.7|6
1721012330000|2024-07-15 02:58:50|107485.7|107435.7|107485.5|107435.5|107485.7|107435.7|107485.5|107435.5|2
1721012340000|2024-07-15 02:59:00|107485.4|107435.4|107484.8|107434.8|107485.4|107435.4|107484.8|107434.8|3
1721012350000|2024-07-15 02:59:10|107482.9|107432.9|107482.9|107432.9|107482.9|107432.9|107482.9|107432.9|1
1721012360000|2024-07-15 02:59:20|107483.2|107433.2|107483.3|107433.3|107484.3|107434.3|107483.2|107433.2|3
1721012370000|2024-07-15 02:59:30|107483.1|107433.1|107484.2|107434.2|107484.2|107434.2|107482.6|107432.6|4
1721012380000|2024-07-15 02:59:40|107484.1|107434.1|107484.1|107434.1|107484.8|107434.8|107484.1|107434.1|3
1721012400000|2024-07-15 03:00:00|107484.6|107434.6|107482.5|107432.5|107484.6|107434.6|107482.5|107432.5|4
1721012410000|2024-07-15 03:00:10|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|107482.5|107432.5|3
1721012420000|2024-07-15 03:00:20|107483.2|107433.2|107482.7|107432.7|107483.2|107433.2|107482.7|107432.7|4
1721012430000|2024-07-15 03:00:30|107482.8|107432.8|107483.9|107433.9|107484.1|107434.1|107482.8|107432.8|8
1721012440000|2024-07-15 03:00:40|107484|107434|107484.1|107434.1|107484.3|107434.3|107483.7|107433.7|6
1721012450000|2024-07-15 03:00:50|107484.3|107434.3|107484.3|107434.3|107484.3|107434.3|107484.3|107434.3|1
1721012460000|2024-07-15 03:01:00|107483|107433|107483.3|107433.3|107484.1|107434.1|107483|107433|4
1721012470000|2024-07-15 03:01:10|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|1
1721012480000|2024-07-15 03:01:20|107484.5|107434.5|107486|107436|107486|107436|107484.2|107434.2|4
1721012490000|2024-07-15 03:01:30|107486.2|107436.2|107487.3|107437.3|107487.5|107437.5|107485.7|107435.7|13
1721012500000|2024-07-15 03:01:40|107487|107437|107484|107434|107487|107437|107483.9|107433.9|7
1721012510000|2024-07-15 03:01:50|107483.8|107433.8|107477.3|107427.3|107483.8|107433.8|107477.1|107427.1|11
1721012520000|2024-07-15 03:02:00|107478.2|107428.2|107478.8|107428.8|107480.2|107430.2|107478|107428|13
1721012530000|2024-07-15 03:02:10|107479.1|107429.1|107481.1|107431.1|107481.2|107431.2|107479.1|107429.1|9
1721012540000|2024-07-15 03:02:20|107480.4|107430.4|107478.7|107428.7|107480.4|107430.4|107477.8|107427.8|8
1721012550000|2024-07-15 03:02:30|107479.7|107429.7|107485.7|107435.7|107488.5|107438.5|107479.5|107429.5|26
1721012560000|2024-07-15 03:02:40|107485.6|107435.6|107486.5|107436.5|107486.5|107436.5|107485.4|107435.4|6
1721012570000|2024-07-15 03:02:50|107486.1|107436.1|107481|107431|107486.1|107436.1|107480.7|107430.7|9
1721012580000|2024-07-15 03:03:00|107480.7|107430.7|107474.6|107424.6|107483.7|107433.7|107474.6|107424.6|24
1721012590000|2024-07-15 03:03:10|107474.7|107424.7|107475.4|107425.4|107475.7|107425.7|107472.3|107422.3|9
1721012600000|2024-07-15 03:03:20|107475.1|107425.1|107473.9|107423.9|107475.8|107425.8|107473.9|107423.9|9
1721012610000|2024-07-15 03:03:30|107474|107424|107473|107423|107474|107424|107473|107423|13
1721012620000|2024-07-15 03:03:40|107472.1|107422.1|107473|107423|107473|107423|107472.1|107422.1|6
1721012630000|2024-07-15 03:03:50|107472.4|107422.4|107475.2|107425.2|107476.2|107426.2|107472.4|107422.4|12
1721012640000|2024-07-15 03:04:00|107476.3|107426.3|107477|107427|107477.7|107427.7|107476.3|107426.3|4
1721012650000|2024-07-15 03:04:10|107476.6|107426.6|107475.4|107425.4|107476.6|107426.6|107475.1|107425.1|6
1721012660000|2024-07-15 03:04:20|107475.1|107425.1|107475|107425|107475.1|107425.1|107474.7|107424.7|3
1721012670000|2024-07-15 03:04:30|107475.1|107425.1|107475|107425|107475.1|107425.1|107475|107425|2
1721012680000|2024-07-15 03:04:40|107474.4|107424.4|107473.6|107423.6|107474.4|107424.4|107473.6|107423.6|4
1721012690000|2024-07-15 03:04:50|107472.5|107422.5|107471.5|107421.5|107476.4|107426.4|107471.4|107421.4|8
1721012700000|2024-07-15 03:05:00|107471.6|107421.6|107471.7|107421.7|107471.9|107421.9|107471.6|107421.6|3
1721012710000|2024-07-15 03:05:10|107471.5|107421.5|107471.6|107421.6|107471.6|107421.6|107471.5|107421.5|2
1721012720000|2024-07-15 03:05:20|107471.7|107421.7|107471.8|107421.8|107471.8|107421.8|107471.6|107421.6|4
1721012730000|2024-07-15 03:05:30|107472.1|107422.1|107472.3|107422.3|107472.3|107422.3|107472.1|107422.1|3
1721012740000|2024-07-15 03:05:40|107472.2|107422.2|107472|107422|107472.2|107422.2|107472|107422|3
1721012750000|2024-07-15 03:05:50|107472.1|107422.1|107473.8|107423.8|107473.8|107423.8|107471.7|107421.7|9
1721012760000|2024-07-15 03:06:00|107473.9|107423.9|107473.5|107423.5|107473.9|107423.9|107473.3|107423.3|6
1721012770000|2024-07-15 03:06:10|107473.6|107423.6|107474.3|107424.3|107474.3|107424.3|107473.1|107423.1|7
1721012780000|2024-07-15 03:06:20|107473.6|107423.6|107476|107426|107476|107426|107473.6|107423.6|10
1721012790000|2024-07-15 03:06:30|107476.2|107426.2|107475.7|107425.7|107476.3|107426.3|107475.2|107425.2|8
1721012800000|2024-07-15 03:06:40|107475.5|107425.5|107475.4|107425.4|107476|107426|107474.4|107424.4|7
1721012810000|2024-07-15 03:06:50|107474.9|107424.9|107475.4|107425.4|107475.4|107425.4|107474.9|107424.9|2
1721012820000|2024-07-15 03:07:00|107475.1|107425.1|107474.1|107424.1|107475.7|107425.7|107473.7|107423.7|17
1721012830000|2024-07-15 03:07:10|107474|107424|107471.4|107421.4|107474|107424|107471.1|107421.1|7
1721012840000|2024-07-15 03:07:20|107471.3|107421.3|107470.9|107420.9|107471.3|107421.3|107470.7|107420.7|4
1721012850000|2024-07-15 03:07:30|107470.8|107420.8|107470.7|107420.7|107470.8|107420.8|107470.7|107420.7|2
1721012870000|2024-07-15 03:07:50|107470.3|107420.3|107469.6|107419.6|107471|107421|107469.6|107419.6|4
1721012880000|2024-07-15 03:08:00|107469.9|107419.9|107470.1|107420.1|107470.2|107420.2|107469.9|107419.9|3
1721012890000|2024-07-15 03:08:10|107470.3|107420.3|107470.3|107420.3|107470.3|107420.3|107470.3|107420.3|1
1721012900000|2024-07-15 03:08:20|107469.5|107419.5|107469.2|107419.2|107469.5|107419.5|107469.2|107419.2|4
1721012910000|2024-07-15 03:08:30|107469.1|107419.1|107469.1|107419.1|107469.1|107419.1|107469.1|107419.1|1
1721012920000|2024-07-15 03:08:40|107469.2|107419.2|107469.3|107419.3|107469.3|107419.3|107468.8|107418.8|4
1721012930000|2024-07-15 03:08:50|107469.6|107419.6|107468.7|107418.7|107474|107424|107468|107418|19
1721012940000|2024-07-15 03:09:00|107467.6|107417.6|107465.6|107415.6|107469.3|107419.3|107465.4|107415.4|12
1721012960000|2024-07-15 03:09:20|107465.7|107415.7|107466|107416|107466|107416|107460.9|107410.9|5
1721012970000|2024-07-15 03:09:30|107465.7|107415.7|107464.3|107414.3|107465.7|107415.7|107463.5|107413.5|8
1721012980000|2024-07-15 03:09:40|107464.6|107414.6|107465.3|107415.3|107465.7|107415.7|107464.6|107414.6|7
1721012990000|2024-07-15 03:09:50|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|1
1721013000000|2024-07-15 03:10:00|107465.8|107415.8|107469.4|107419.4|107469.7|107419.7|107465.8|107415.8|7
1721013010000|2024-07-15 03:10:10|107469.1|107419.1|107465.7|107415.7|107469.1|107419.1|107465.7|107415.7|5
1721013020000|2024-07-15 03:10:20|107465.9|107415.9|107465.9|107415.9|107465.9|107415.9|107465.9|107415.9|1
1721013030000|2024-07-15 03:10:30|107465.7|107415.7|107465.7|107415.7|107465.7|107415.7|107465.7|107415.7|1
1721013040000|2024-07-15 03:10:40|107466|107416|107465.1|107415.1|107466|107416|107464.9|107414.9|7
1721013050000|2024-07-15 03:10:50|107465.2|107415.2|107465.4|107415.4|107465.8|107415.8|107465|107415|9
1721013060000|2024-07-15 03:11:00|107465.6|107415.6|107465.9|107415.9|107466|107416|107465.5|107415.5|6
1721013070000|2024-07-15 03:11:10|107465.8|107415.8|107466|107416|107466.1|107416.1|107465.7|107415.7|7
1721013080000|2024-07-15 03:11:20|107465.9|107415.9|107465.6|107415.6|107465.9|107415.9|107465.6|107415.6|3
1721013090000|2024-07-15 03:11:30|107465.4|107415.4|107465.3|107415.3|107465.6|107415.6|107465.3|107415.3|5
1721013100000|2024-07-15 03:11:40|107465.4|107415.4|107465.8|107415.8|107465.8|107415.8|107465.4|107415.4|3
1721013110000|2024-07-15 03:11:50|107465.4|107415.4|107465.1|107415.1|107465.4|107415.4|107465.1|107415.1|3
1721013120000|2024-07-15 03:12:00|107465.5|107415.5|107466.2|107416.2|107466.5|107416.5|107465.5|107415.5|4
1721013130000|2024-07-15 03:12:10|107466.1|107416.1|107466.1|107416.1|107466.1|107416.1|107466.1|107416.1|1
1721013140000|2024-07-15 03:12:20|107466.2|107416.2|107466.4|107416.4|107466.4|107416.4|107466.2|107416.2|2
1721013150000|2024-07-15 03:12:30|107466.3|107416.3|107466.4|107416.4|107466.5|107416.5|107466.3|107416.3|3
1721013160000|2024-07-15 03:12:40|107466.3|107416.3|107465.3|107415.3|107466.3|107416.3|107465.3|107415.3|5
1721013170000|2024-07-15 03:12:50|107465.4|107415.4|107465.7|107415.7|107465.7|107415.7|107465.4|107415.4|3
1721013180000|2024-07-15 03:13:00|107465.6|107415.6|107465.3|107415.3|107465.6|107415.6|107465.3|107415.3|4
1721013190000|2024-07-15 03:13:10|107465.4|107415.4|107465.6|107415.6|107465.6|107415.6|107465.4|107415.4|2
1721013200000|2024-07-15 03:13:20|107465.4|107415.4|107465.4|107415.4|107465.4|107415.4|107465.4|107415.4|1
1721013210000|2024-07-15 03:13:30|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|1
1721013220000|2024-07-15 03:13:40|107465.4|107415.4|107465.4|107415.4|107465.4|107415.4|107465.4|107415.4|1
1721013230000|2024-07-15 03:13:50|107465.3|107415.3|107465.2|107415.2|107465.5|107415.5|107465.2|107415.2|6
1721013240000|2024-07-15 03:14:00|107465.3|107415.3|107465.2|107415.2|107465.5|107415.5|107465.2|107415.2|4
1721013250000|2024-07-15 03:14:10|107465.3|107415.3|107465.5|107415.5|107465.5|107415.5|107465.3|107415.3|2
1721013260000|2024-07-15 03:14:20|107465.4|107415.4|107465.1|107415.1|107465.4|107415.4|107465.1|107415.1|5
1721013270000|2024-07-15 03:14:30|107465|107415|107465.1|107415.1|107465.1|107415.1|107464.8|107414.8|4
1721013280000|2024-07-15 03:14:40|107465.3|107415.3|107465.5|107415.5|107465.5|107415.5|107465.3|107415.3|2
1721013290000|2024-07-15 03:14:50|107465.3|107415.3|107465.3|107415.3|107465.3|107415.3|107465.3|107415.3|1
1721013300000|2024-07-15 03:15:00|107465.6|107415.6|107464.7|107414.7|107465.6|107415.6|107464.7|107414.7|7
1721013310000|2024-07-15 03:15:10|107464.8|107414.8|107464.2|107414.2|107465.8|107415.8|107464.2|107414.2|7
1721013320000|2024-07-15 03:15:20|107463.6|107413.6|107463.4|107413.4|107463.6|107413.6|107463|107413|4
1721013330000|2024-07-15 03:15:30|107463.1|107413.1|107463.1|107413.1|107463.5|107413.5|107463.1|107413.1|3
1721013340000|2024-07-15 03:15:40|107463.6|107413.6|107463.4|107413.4|107463.6|107413.6|107463.1|107413.1|4
1721013350000|2024-07-15 03:15:50|107463.5|107413.5|107463.5|107413.5|107463.5|107413.5|107463.5|107413.5|1
1721013360000|2024-07-15 03:16:00|107463.6|107413.6|107464|107414|107465.7|107415.7|107463.3|107413.3|9
1721013370000|2024-07-15 03:16:10|107463.9|107413.9|107465.9|107415.9|107465.9|107415.9|107463.8|107413.8|8
1721013380000|2024-07-15 03:16:20|107466.7|107416.7|107467.3|107417.3|107467.6|107417.6|107466.7|107416.7|4
1721013390000|2024-07-15 03:16:30|107467.4|107417.4|107463.7|107413.7|107467.5|107417.5|107463.7|107413.7|10
1721013400000|2024-07-15 03:16:40|107463.5|107413.5|107462.9|107412.9|107463.5|107413.5|107462.9|107412.9|3
1721013410000|2024-07-15 03:16:50|107461.9|107411.9|107461.6|107411.6|107461.9|107411.9|107461.6|107411.6|3
1721013420000|2024-07-15 03:17:00|107460.9|107410.9|107460.9|107410.9|107460.9|107410.9|107460.9|107410.9|1
1721013440000|2024-07-15 03:17:20|107459.8|107409.8|107462.3|107412.3|107463.5|107413.5|107459.8|107409.8|4
1721013450000|2024-07-15 03:17:30|107462.4|107412.4|107462.7|107412.7|107463|107413|107461.8|107411.8|6
1721013460000|2024-07-15 03:17:40|107462.6|107412.6|107461.4|107411.4|107462.6|107412.6|107460.9|107410.9|8
1721013470000|2024-07-15 03:17:50|107460.8|107410.8|107462.7|107412.7|107462.7|107412.7|107460.8|107410.8|14
1721013480000|2024-07-15 03:18:00|107461.9|107411.9|107464.5|107414.5|107464.5|107414.5|107461.9|107411.9|14
1721013490000|2024-07-15 03:18:10|107464.8|107414.8|107466.5|107416.5|107466.5|107416.5|107464.8|107414.8|5
1721013500000|2024-07-15 03:18:20|107467.4|107417.4|107467.9|107417.9|107467.9|107417.9|107467.4|107417.4|3
1721013510000|2024-07-15 03:18:30|107468|107418|107467.7|107417.7|107468|107418|107467.7|107417.7|2
1721013520000|2024-07-15 03:18:40|107467.6|107417.6|107467.6|107417.6|107467.6|107417.6|107467.6|107417.6|1
1721013530000|2024-07-15 03:18:50|107467.5|107417.5|107466.7|107416.7|107467.5|107417.5|107466.6|107416.6|3
1721013540000|2024-07-15 03:19:00|107466.8|107416.8|107468.5|107418.5|107468.5|107418.5|107466.8|107416.8|5
1721013550000|2024-07-15 03:19:10|107468.7|107418.7|107468.7|107418.7|107468.7|107418.7|107468|107418|3
1721013560000|2024-07-15 03:19:20|107469.1|107419.1|107469.1|107419.1|107469.1|107419.1|107468.6|107418.6|4
1721013570000|2024-07-15 03:19:30|107469.2|107419.2|107472.2|107422.2|107472.2|107422.2|107469.2|107419.2|4
1721013580000|2024-07-15 03:19:40|107472.1|107422.1|107474.5|107424.5|107474.5|107424.5|107472.1|107422.1|4
1721013590000|2024-07-15 03:19:50|107474.2|107424.2|107477.6|107427.6|107477.7|107427.7|107474.2|107424.2|9
1721013600000|2024-07-15 03:20:00|107478.2|107428.2|107478.9|107428.9|107478.9|107428.9|107478.2|107428.2|4
1721013610000|2024-07-15 03:20:10|107480.4|107430.4|107480.4|107430.4|107480.4|107430.4|107479.9|107429.9|4
1721013620000|2024-07-15 03:20:20|107480.3|107430.3|107479.6|107429.6|107480.3|107430.3|107479.6|107429.6|2
1721013630000|2024-07-15 03:20:30|107479.4|107429.4|107479.4|107429.4|107479.4|107429.4|107479.4|107429.4|1
1721013640000|2024-07-15 03:20:40|107479.5|107429.5|107479.2|107429.2|107479.5|107429.5|107479.2|107429.2|2
1721013650000|2024-07-15 03:20:50|107479.7|107429.7|107479.8|107429.8|107479.8|107429.8|107478.5|107428.5|4
1721013660000|2024-07-15 03:21:00|107479.7|107429.7|107479.8|107429.8|107479.8|107429.8|107479.7|107429.7|2
1721013670000|2024-07-15 03:21:10|107479.7|107429.7|107479.6|107429.6|107479.7|107429.7|107479.6|107429.6|2
1721013680000|2024-07-15 03:21:20|107479.7|107429.7|107490.2|107440.2|107492.1|107442.1|107479.7|107429.7|19
1721013690000|2024-07-15 03:21:30|107491|107441|107490.7|107440.7|107491|107441|107489.7|107439.7|7
1721013700000|2024-07-15 03:21:40|107490.8|107440.8|107490.7|107440.7|107490.8|107440.8|107490.7|107440.7|2
1721013710000|2024-07-15 03:21:50|107490.6|107440.6|107490.6|107440.6|107490.6|107440.6|107490.6|107440.6|1
1721013720000|2024-07-15 03:22:00|107490|107440|107490|107440|107490|107440|107489.9|107439.9|3
1721013730000|2024-07-15 03:22:10|107489.9|107439.9|107486.6|107436.6|107489.9|107439.9|107486.6|107436.6|4
1721013740000|2024-07-15 03:22:20|107486.7|107436.7|107487|107437|107487|107437|107486.7|107436.7|2
1721013760000|2024-07-15 03:22:40|107486.4|107436.4|107486|107436|107486.4|107436.4|107486|107436|2
1721013770000|2024-07-15 03:22:50|107486.2|107436.2|107480.3|107430.3|107486.3|107436.3|107479.2|107429.2|10
1721013780000|2024-07-15 03:23:00|107479.6|107429.6|107478.4|107428.4|107480.9|107430.9|107478.4|107428.4|9
1721013790000|2024-07-15 03:23:10|107478.1|107428.1|107473.9|107423.9|107478.1|107428.1|107472.5|107422.5|10
1721013800000|2024-07-15 03:23:20|107474.1|107424.1|107470.8|107420.8|107474.1|107424.1|107468.5|107418.5|10
1721013810000|2024-07-15 03:23:30|107471.1|107421.1|107471.1|107421.1|107471.1|107421.1|107471.1|107421.1|1
1721013820000|2024-07-15 03:23:40|107471|107421|107471|107421|107471|107421|107471|107421|1
1721013830000|2024-07-15 03:23:50|107471.2|107421.2|107473.4|107423.4|107473.4|107423.4|107471.1|107421.1|9
1721013840000|2024-07-15 03:24:00|107473.7|107423.7|107476.5|107426.5|107476.6|107426.6|107473.7|107423.7|5
1721013850000|2024-07-15 03:24:10|107476.6|107426.6|107476.5|107426.5|107476.6|107426.6|107476.5|107426.5|2
1721013860000|2024-07-15 03:24:20|107476.6|107426.6|107476.3|107426.3|107476.6|107426.6|107476.3|107426.3|4
1721013870000|2024-07-15 03:24:30|107475.9|107425.9|107475.9|107425.9|107475.9|107425.9|107475.9|107425.9|1
1721013880000|2024-07-15 03:24:40|107475.8|107425.8|107475.8|107425.8|107475.8|107425.8|107475.8|107425.8|1
1721013890000|2024-07-15 03:24:50|107475.6|107425.6|107475.6|107425.6|107475.6|107425.6|107475.6|107425.6|1
1721013900000|2024-07-15 03:25:00|107475.2|107425.2|107473.8|107423.8|107475.2|107425.2|107473.8|107423.8|4
1721013910000|2024-07-15 03:25:10|107474.2|107424.2|107481|107431|107481|107431|107474.2|107424.2|10
1721013920000|2024-07-15 03:25:20|107481.8|107431.8|107483.9|107433.9|107485.1|107435.1|107481.8|107431.8|17
1721013930000|2024-07-15 03:25:30|107484.2|107434.2|107481.6|107431.6|107484.2|107434.2|107479.9|107429.9|19
1721013940000|2024-07-15 03:25:40|107480.8|107430.8|107478.3|107428.3|107480.8|107430.8|107477|107427|7
1721013950000|2024-07-15 03:25:50|107478|107428|107472.1|107422.1|107478|107428|107472.1|107422.1|11
1721013960000|2024-07-15 03:26:00|107472.3|107422.3|107470.3|107420.3|107472.4|107422.4|107470.3|107420.3|8
1721013970000|2024-07-15 03:26:10|107470.4|107420.4|107470.5|107420.5|107470.5|107420.5|107470.4|107420.4|2
1721013980000|2024-07-15 03:26:20|107470.8|107420.8|107472.5|107422.5|107474.4|107424.4|107470.8|107420.8|3
1721013990000|2024-07-15 03:26:30|107470.7|107420.7|107469.7|107419.7|107470.7|107420.7|107469.7|107419.7|5
1721014000000|2024-07-15 03:26:40|107469.8|107419.8|107470.6|107420.6|107470.6|107420.6|107469.8|107419.8|3
1721014010000|2024-07-15 03:26:50|107470.5|107420.5|107472|107422|107472|107422|107469.8|107419.8|7
1721014020000|2024-07-15 03:27:00|107472.4|107422.4|107472.8|107422.8|107473|107423|107472.4|107422.4|3
1721014030000|2024-07-15 03:27:10|107473|107423|107473|107423|107473|107423|107473|107423|1
1721014040000|2024-07-15 03:27:20|107472.8|107422.8|107473.2|107423.2|107473.2|107423.2|107472.8|107422.8|2
1721014050000|2024-07-15 03:27:30|107474.1|107424.1|107478.9|107428.9|107478.9|107428.9|107474|107424|7
1721014060000|2024-07-15 03:27:40|107479|107429|107480.7|107430.7|107480.7|107430.7|107478.9|107428.9|5
1721014070000|2024-07-15 03:27:50|107480.6|107430.6|107481.9|107431.9|107481.9|107431.9|107480.6|107430.6|5
1721014080000|2024-07-15 03:28:00|107482|107432|107481.8|107431.8|107482.3|107432.3|107481.7|107431.7|7
1721014090000|2024-07-15 03:28:10|107481.7|107431.7|107482|107432|107482|107432|107481.7|107431.7|3
1721014100000|2024-07-15 03:28:20|107482.1|107432.1|107482|107432|107482.1|107432.1|107481.9|107431.9|4
1721014110000|2024-07-15 03:28:30|107482.3|107432.3|107481.7|107431.7|107482.4|107432.4|107481.7|107431.7|5
1721014120000|2024-07-15 03:28:40|107481.6|107431.6|107481.6|107431.6|107481.6|107431.6|107481.6|107431.6|1
1721014130000|2024-07-15 03:28:50|107480.9|107430.9|107480.1|107430.1|107480.9|107430.9|107480.1|107430.1|3
1721014140000|2024-07-15 03:29:00|107479.3|107429.3|107479.3|107429.3|107479.3|107429.3|107479.2|107429.2|3
1721014150000|2024-07-15 03:29:10|107479.2|107429.2|107479.1|107429.1|107479.4|107429.4|107479|107429|5
1721014160000|2024-07-15 03:29:20|107478.4|107428.4|107478.5|107428.5|107478.7|107428.7|107478.2|107428.2|6
1721014170000|2024-07-15 03:29:30|107477.5|107427.5|107477.2|107427.2|107478.1|107428.1|107477.2|107427.2|7
1721014180000|2024-07-15 03:29:40|107477|107427|107475|107425|107477|107427|107475|107425|5
1721014190000|2024-07-15 03:29:50|107474.2|107424.2|107472.8|107422.8|107474.2|107424.2|107472.7|107422.7|5
1721014200000|2024-07-15 03:30:00|107473.6|107423.6|107472.1|107422.1|107473.6|107423.6|107471.3|107421.3|7
1721014210000|2024-07-15 03:30:10|107472.9|107422.9|107473.8|107423.8|107474.9|107424.9|107472|107422|10
1721014220000|2024-07-15 03:30:20|107473.9|107423.9|107474.5|107424.5|107475.7|107425.7|107472.6|107422.6|13
1721014230000|2024-07-15 03:30:30|107474.4|107424.4|107474.3|107424.3|107474.4|107424.4|107474.3|107424.3|2
1721014240000|2024-07-15 03:30:40|107474.2|107424.2|107474.2|107424.2|107474.2|107424.2|107474.2|107424.2|1
1721014250000|2024-07-15 03:30:50|107474.3|107424.3|107474.5|107424.5|107474.7|107424.7|107474.2|107424.2|6
1721014260000|2024-07-15 03:31:00|107474.6|107424.6|107474.7|107424.7|107474.7|107424.7|107474.4|107424.4|4
1721014270000|2024-07-15 03:31:10|107474.6|107424.6|107475|107425|107475.1|107425.1|107474.6|107424.6|4
1721014280000|2024-07-15 03:31:20|107474.6|107424.6|107478.8|107428.8|107478.8|107428.8|107474.6|107424.6|10
1721014290000|2024-07-15 03:31:30|107478.7|107428.7|107479.4|107429.4|107479.4|107429.4|107478.7|107428.7|2
1721014300000|2024-07-15 03:31:40|107480|107430|107481.2|107431.2|107481.2|107431.2|107480|107430|4
1721014310000|2024-07-15 03:31:50|107481.3|107431.3|107481.3|107431.3|107481.3|107431.3|107481.3|107431.3|1
1721014320000|2024-07-15 03:32:00|107481.4|107431.4|107475.7|107425.7|107482.1|107432.1|107475.1|107425.1|7
1721014330000|2024-07-15 03:32:10|107475.6|107425.6|107476.4|107426.4|107476.8|107426.8|107475.6|107425.6|4
1721014340000|2024-07-15 03:32:20|107476.3|107426.3|107476.6|107426.6|107476.6|107426.6|107476.3|107426.3|4
1721014350000|2024-07-15 03:32:30|107476.4|107426.4|107466.4|107416.4|107476.4|107426.4|107466.4|107416.4|14
1721014360000|2024-07-15 03:32:40|107466.6|107416.6|107466|107416|107466.6|107416.6|107466|107416|2
1721014370000|2024-07-15 03:32:50|107465.9|107415.9|107466|107416|107466|107416|107465.9|107415.9|2
1721014380000|2024-07-15 03:33:00|107465.7|107415.7|107465.7|107415.7|107465.7|107415.7|107465.6|107415.6|3
1721014390000|2024-07-15 03:33:10|107465.6|107415.6|107465.7|107415.7|107465.7|107415.7|107465.6|107415.6|2
1721014410000|2024-07-15 03:33:30|107465.8|107415.8|107466.2|107416.2|107466.2|107416.2|107465.7|107415.7|3
1721014430000|2024-07-15 03:33:50|107466.6|107416.6|107466.2|107416.2|107466.6|107416.6|107466.2|107416.2|2
1721014440000|2024-07-15 03:34:00|107466.1|107416.1|107465.6|107415.6|107466.1|107416.1|107465.6|107415.6|6
1721014450000|2024-07-15 03:34:10|107465.7|107415.7|107465.3|107415.3|107465.7|107415.7|107465.3|107415.3|2
1721014460000|2024-07-15 03:34:20|107465.2|107415.2|107466.4|107416.4|107468.5|107418.5|107465.2|107415.2|12
1721014470000|2024-07-15 03:34:30|107466.5|107416.5|107466.4|107416.4|107467.5|107417.5|107466.4|107416.4|9
1721014500000|2024-07-15 03:35:00|107466.6|107416.6|107470.6|107420.6|107470.6|107420.6|107466.6|107416.6|14
1721014510000|2024-07-15 03:35:10|107471.3|107421.3|107471.5|107421.5|107471.8|107421.8|107471.1|107421.1|4
1721014520000|2024-07-15 03:35:20|107471.9|107421.9|107476.3|107426.3|107477.5|107427.5|107471.5|107421.5|20
1721014530000|2024-07-15 03:35:30|107475.7|107425.7|107471.3|107421.3|107475.9|107425.9|107471.3|107421.3|13
1721014540000|2024-07-15 03:35:40|107470.9|107420.9|107469.9|107419.9|107471|107421|107469.9|107419.9|3
1721014550000|2024-07-15 03:35:50|107469.7|107419.7|107469.7|107419.7|107469.7|107419.7|107469.6|107419.6|3
1721014560000|2024-07-15 03:36:00|107469.6|107419.6|107468.9|107418.9|107469.6|107419.6|107468.8|107418.8|3
1721014570000|2024-07-15 03:36:10|107468.8|107418.8|107468.5|107418.5|107468.9|107418.9|107468.5|107418.5|4
1721014580000|2024-07-15 03:36:20|107468.4|107418.4|107468.8|107418.8|107468.8|107418.8|107468.4|107418.4|3
1721014590000|2024-07-15 03:36:30|107469.4|107419.4|107457.6|107407.6|107469.4|107419.4|107457.6|107407.6|17
1721014600000|2024-07-15 03:36:40|107457.9|107407.9|107458.9|107408.9|107458.9|107408.9|107457.9|107407.9|3
1721014610000|2024-07-15 03:36:50|107459|107409|107459.1|107409.1|107459.1|107409.1|107459|107409|2
1721014620000|2024-07-15 03:37:00|107459.2|107409.2|107460.3|107410.3|107462.3|107412.3|107459.2|107409.2|6
1721014630000|2024-07-15 03:37:10|107461.3|107411.3|107460.9|107410.9|107463|107413|107460.9|107410.9|13
1721014640000|2024-07-15 03:37:20|107461|107411|107460.6|107410.6|107461|107411|107460.6|107410.6|2
1721014650000|2024-07-15 03:37:30|107460.5|107410.5|107460.9|107410.9|107460.9|107410.9|107460.5|107410.5|3
1721014660000|2024-07-15 03:37:40|107461|107411|107461.8|107411.8|107461.8|107411.8|107461|107411|4
1721014670000|2024-07-15 03:37:50|107461.7|107411.7|107466.3|107416.3|107466.4|107416.4|107461.7|107411.7|13
1721014680000|2024-07-15 03:38:00|107466.8|107416.8|107464|107414|107466.8|107416.8|107464|107414|9
1721014690000|2024-07-15 03:38:10|107464.4|107414.4|107463.7|107413.7|107464.4|107414.4|107463.7|107413.7|5
1721014700000|2024-07-15 03:38:20|107463.6|107413.6|107462|107412|107463.6|107413.6|107461.5|107411.5|7
1721014710000|2024-07-15 03:38:30|107462.1|107412.1|107467|107417|107467|107417|107461.2|107411.2|11
1721014720000|2024-07-15 03:38:40|107466.2|107416.2|107463.5|107413.5|107466.2|107416.2|107463.5|107413.5|9
1721014730000|2024-07-15 03:38:50|107463.2|107413.2|107462.4|107412.4|107463.2|107413.2|107462.4|107412.4|4
1721014740000|2024-07-15 03:39:00|107462.5|107412.5|107462.6|107412.6|107462.7|107412.7|107462.5|107412.5|6
1721014750000|2024-07-15 03:39:10|107462.7|107412.7|107461.6|107411.6|107462.7|107412.7|107461.6|107411.6|3
1721014760000|2024-07-15 03:39:20|107461.7|107411.7|107458.4|107408.4|107462.3|107412.3|107458.4|107408.4|12
1721014770000|2024-07-15 03:39:30|107457.7|107407.7|107458.1|107408.1|107458.2|107408.2|107457.7|107407.7|10
1721014780000|2024-07-15 03:39:40|107457.7|107407.7|107457.8|107407.8|107458.1|107408.1|107457.7|107407.7|5
1721014790000|2024-07-15 03:39:50|107457.6|107407.6|107457.7|107407.7|107457.7|107407.7|107457.6|107407.6|2
1721014800000|2024-07-15 03:40:00|107457.6|107407.6|107457.3|107407.3|107457.7|107407.7|107457.2|107407.2|5
1721014810000|2024-07-15 03:40:10|107457.2|107407.2|107457.1|107407.1|107457.2|107407.2|107457.1|107407.1|2
1721014820000|2024-07-15 03:40:20|107456.3|107406.3|107456.4|107406.4|107456.4|107406.4|107456.3|107406.3|2
1721014840000|2024-07-15 03:40:40|107456.5|107406.5|107456.4|107406.4|107456.5|107406.5|107456.4|107406.4|2
1721014850000|2024-07-15 03:40:50|107456.5|107406.5|107456.6|107406.6|107456.6|107406.6|107456.5|107406.5|2
1721014860000|2024-07-15 03:41:00|107457.5|107407.5|107457.6|107407.6|107457.6|107407.6|107457.5|107407.5|2
1721014870000|2024-07-15 03:41:10|107457.5|107407.5|107457.6|107407.6|107457.6|107407.6|107457.5|107407.5|2
1721014880000|2024-07-15 03:41:20|107457.2|107407.2|107456.7|107406.7|107457.2|107407.2|107456.7|107406.7|5
1721014890000|2024-07-15 03:41:30|107457|107407|107457.6|107407.6|107457.6|107407.6|107457|107407|3
1721014900000|2024-07-15 03:41:40|107457.5|107407.5|107457.6|107407.6|107457.7|107407.7|107457.3|107407.3|6
1721014910000|2024-07-15 03:41:50|107458.1|107408.1|107457.1|107407.1|107458.1|107408.1|107457.1|107407.1|4
1721014920000|2024-07-15 03:42:00|107457|107407|107457.1|107407.1|107457.2|107407.2|107457|107407|4
1721014930000|2024-07-15 03:42:10|107457|107407|107457.2|107407.2|107457.2|107407.2|107457|107407|3
1721014940000|2024-07-15 03:42:20|107457.5|107407.5|107457.7|107407.7|107457.7|107407.7|107457.5|107407.5|2
1721014950000|2024-07-15 03:42:30|107456.8|107406.8|107456.7|107406.7|107456.9|107406.9|107456.7|107406.7|4
1721014960000|2024-07-15 03:42:40|107456.5|107406.5|107456.1|107406.1|107456.5|107406.5|107456.1|107406.1|2
1721014980000|2024-07-15 03:43:00|107456|107406|107455.9|107405.9|107456|107406|107455.9|107405.9|2
1721014990000|2024-07-15 03:43:10|107456.4|107406.4|107456.5|107406.5|107456.5|107406.5|107456|107406|6
1721015000000|2024-07-15 03:43:20|107456.3|107406.3|107456.5|107406.5|107456.5|107406.5|107456.3|107406.3|2
1721015010000|2024-07-15 03:43:30|107456.2|107406.2|107456.5|107406.5|107456.5|107406.5|107456.2|107406.2|4
1721015020000|2024-07-15 03:43:40|107456.6|107406.6|107456.6|107406.6|107456.6|107406.6|107456.6|107406.6|1
1721015030000|2024-07-15 03:43:50|107457.2|107407.2|107458.1|107408.1|107458.1|107408.1|107457.2|107407.2|6
1721015040000|2024-07-15 03:44:00|107458.2|107408.2|107457.8|107407.8|107458.3|107408.3|107457.8|107407.8|3
1721015060000|2024-07-15 03:44:20|107457.9|107407.9|107459.1|107409.1|107459.1|107409.1|107457.8|107407.8|6
1721015070000|2024-07-15 03:44:30|107459.8|107409.8|107460.4|107410.4|107460.8|107410.8|107459.8|107409.8|7
1721015080000|2024-07-15 03:44:40|107459.5|107409.5|107458.8|107408.8|107459.5|107409.5|107458.8|107408.8|4
1721015090000|2024-07-15 03:44:50|107458.9|107408.9|107458.8|107408.8|107458.9|107408.9|107458.8|107408.8|2
1721015100000|2024-07-15 03:45:00|107458.7|107408.7|107458.8|107408.8|107458.8|107408.8|107458.7|107408.7|2
1721015110000|2024-07-15 03:45:10|107458.9|107408.9|107458.9|107408.9|107459.6|107409.6|107458.9|107408.9|6
1721015120000|2024-07-15 03:45:20|107458.7|107408.7|107458.7|107408.7|107458.7|107408.7|107458.7|107408.7|1
1721015130000|2024-07-15 03:45:30|107458.6|107408.6|107459.4|107409.4|107459.4|107409.4|107458.5|107408.5|4
1721015140000|2024-07-15 03:45:40|107459.7|107409.7|107458.7|107408.7|107459.7|107409.7|107458.7|107408.7|2
1721015150000|2024-07-15 03:45:50|107458.4|107408.4|107458|107408|107459.3|107409.3|107458|107408|5
1721015160000|2024-07-15 03:46:00|107458.2|107408.2|107452|107402|107458.2|107408.2|107452|107402|10
1721015170000|2024-07-15 03:46:10|107451.7|107401.7|107464.3|107414.3|107464.3|107414.3|107451.7|107401.7|11
1721015180000|2024-07-15 03:46:20|107462.9|107412.9|107458.9|107408.9|107462.9|107412.9|107458.6|107408.6|6
1721015190000|2024-07-15 03:46:30|107457.8|107407.8|107456.9|107406.9|107458.1|107408.1|107456.7|107406.7|15
1721015200000|2024-07-15 03:46:40|107457.3|107407.3|107459|107409|107459|107409|107457.3|107407.3|6
1721015210000|2024-07-15 03:46:50|107458.9|107408.9|107458.8|107408.8|107458.9|107408.9|107458.8|107408.8|2
1721015220000|2024-07-15 03:47:00|107458.6|107408.6|107458.6|107408.6|107458.6|107408.6|107458.4|107408.4|4
1721015230000|2024-07-15 03:47:10|107457.8|107407.8|107457.5|107407.5|107457.8|107407.8|107457.5|107407.5|4
1721015240000|2024-07-15 03:47:20|107457.6|107407.6|107457.4|107407.4|107457.6|107407.6|107457.4|107407.4|3
1721015250000|2024-07-15 03:47:30|107457.5|107407.5|107458.3|107408.3|107458.3|107408.3|107457.5|107407.5|3
1721015260000|2024-07-15 03:47:40|107458.5|107408.5|107458.5|107408.5|107458.5|107408.5|107458.5|107408.5|1
1721015280000|2024-07-15 03:48:00|107457.9|107407.9|107457.8|107407.8|107457.9|107407.9|107457.8|107407.8|2
1721015290000|2024-07-15 03:48:10|107459.4|107409.4|107460.2|107410.2|107461.1|107411.1|107459.4|107409.4|4
1721015300000|2024-07-15 03:48:20|107461|107411|107460.7|107410.7|107461|107411|107460.7|107410.7|2
1721015310000|2024-07-15 03:48:30|107460.8|107410.8|107462.3|107412.3|107464.1|107414.1|107460.8|107410.8|16
1721015320000|2024-07-15 03:48:40|107463.1|107413.1|107462.4|107412.4|107464|107414|107461.9|107411.9|8
1721015330000|2024-07-15 03:48:50|107463.9|107413.9|107463.3|107413.3|107465.3|107415.3|107462.5|107412.5|21
1721015340000|2024-07-15 03:49:00|107463.2|107413.2|107463.7|107413.7|107464.4|107414.4|107463.2|107413.2|10
1721015350000|2024-07-15 03:49:10|107463.5|107413.5|107465.3|107415.3|107466.6|107416.6|107463.5|107413.5|10
1721015360000|2024-07-15 03:49:20|107464.5|107414.5|107464.9|107414.9|107464.9|107414.9|107462.5|107412.5|9
1721015370000|2024-07-15 03:49:30|107465|107415|107462.4|107412.4|107465.1|107415.1|107462.4|107412.4|8
1721015380000|2024-07-15 03:49:40|107461.4|107411.4|107461.5|107411.5|107462.7|107412.7|107461.4|107411.4|6
1721015390000|2024-07-15 03:49:50|107461.6|107411.6|107462.5|107412.5|107463.6|107413.6|107461.6|107411.6|8
1721015400000|2024-07-15 03:50:00|107462.4|107412.4|107460.8|107410.8|107462.6|107412.6|107460.7|107410.7|6
1721015410000|2024-07-15 03:50:10|107460|107410|107461|107411|107461.9|107411.9|107460|107410|6
1721015420000|2024-07-15 03:50:20|107462.2|107412.2|107463.2|107413.2|107464|107414|107461.9|107411.9|16
1721015430000|2024-07-15 03:50:30|107464.3|107414.3|107465|107415|107465|107415|107464.2|107414.2|4
1721015440000|2024-07-15 03:50:40|107464.9|107414.9|107464.9|107414.9|107465|107415|107464.9|107414.9|3
1721015450000|2024-07-15 03:50:50|107465.7|107415.7|107465.5|107415.5|107465.7|107415.7|107465.5|107415.5|3
1721015460000|2024-07-15 03:51:00|107465.6|107415.6|107465.2|107415.2|107465.7|107415.7|107464.2|107414.2|9
1721015470000|2024-07-15 03:51:10|107465.4|107415.4|107465.4|107415.4|107465.6|107415.6|107465.4|107415.4|4
1721015480000|2024-07-15 03:51:20|107464.6|107414.6|107464.7|107414.7|107465.7|107415.7|107464.6|107414.6|8
1721015500000|2024-07-15 03:51:40|107464.8|107414.8|107464.7|107414.7|107464.8|107414.8|107464.7|107414.7|2
1721015510000|2024-07-15 03:51:50|107465.5|107415.5|107466.2|107416.2|107466.2|107416.2|107465.5|107415.5|6
1721015520000|2024-07-15 03:52:00|107465.9|107415.9|107465.9|107415.9|107465.9|107415.9|107465.6|107415.6|7
1721015530000|2024-07-15 03:52:10|107466.6|107416.6|107467.3|107417.3|107467.5|107417.5|107466.3|107416.3|11
1721015540000|2024-07-15 03:52:20|107466.2|107416.2|107466.4|107416.4|107467.4|107417.4|107465.9|107415.9|11
1721015550000|2024-07-15 03:52:30|107466.6|107416.6|107466.8|107416.8|107469.7|107419.7|107466.6|107416.6|11
1721015560000|2024-07-15 03:52:40|107466.5|107416.5|107466.7|107416.7|107466.8|107416.8|107466.5|107416.5|3
1721015570000|2024-07-15 03:52:50|107466.8|107416.8|107467.1|107417.1|107467.1|107417.1|107466.7|107416.7|4
1721015580000|2024-07-15 03:53:00|107466.8|107416.8|107467.2|107417.2|107469.8|107419.8|107466.8|107416.8|9
1721015590000|2024-07-15 03:53:10|107467.3|107417.3|107467.3|107417.3|107467.9|107417.9|107466.7|107416.7|10
1721015600000|2024-07-15 03:53:20|107467.4|107417.4|107467.4|107417.4|107467.4|107417.4|107467.4|107417.4|1
1721015610000|2024-07-15 03:53:30|107467.3|107417.3|107467.3|107417.3|107467.3|107417.3|107467.3|107417.3|1
1721015620000|2024-07-15 03:53:40|107466.1|107416.1|107465.3|107415.3|107467.4|107417.4|107465.2|107415.2|9
1721015630000|2024-07-15 03:53:50|107464.5|107414.5|107464|107414|107464.5|107414.5|107462.5|107412.5|10
1721015640000|2024-07-15 03:54:00|107464.2|107414.2|107465.3|107415.3|107465.3|107415.3|107464.2|107414.2|5
1721015660000|2024-07-15 03:54:20|107465.4|107415.4|107465|107415|107465.4|107415.4|107465|107415|3
1721015670000|2024-07-15 03:54:30|107464.8|107414.8|107464.8|107414.8|107464.8|107414.8|107464.8|107414.8|1
1721015680000|2024-07-15 03:54:40|107464.7|107414.7|107465|107415|107465|107415|107464.7|107414.7|2
1721015690000|2024-07-15 03:54:50|107464.9|107414.9|107464.9|107414.9|107464.9|107414.9|107464.9|107414.9|1
1721015700000|2024-07-15 03:55:00|107464.5|107414.5|107464.3|107414.3|107464.5|107414.5|107464.3|107414.3|3
1721015710000|2024-07-15 03:55:10|107463.9|107413.9|107463.9|107413.9|107463.9|107413.9|107463.9|107413.9|1
1721015720000|2024-07-15 03:55:20|107464|107414|107465.2|107415.2|107465.2|107415.2|107464|107414|5
1721015730000|2024-07-15 03:55:30|107465.3|107415.3|107465.1|107415.1|107465.3|107415.3|107465.1|107415.1|3
1721015740000|2024-07-15 03:55:40|107465.2|107415.2|107465.2|107415.2|107465.2|107415.2|107465.2|107415.2|1
1721015750000|2024-07-15 03:55:50|107465.1|107415.1|107465.1|107415.1|107465.1|107415.1|107465.1|107415.1|1
1721015760000|2024-07-15 03:56:00|107465.2|107415.2|107465.3|107415.3|107465.3|107415.3|107465.2|107415.2|2
1721015770000|2024-07-15 03:56:10|107465.2|107415.2|107465.3|107415.3|107465.3|107415.3|107465.2|107415.2|2
1721015790000|2024-07-15 03:56:30|107465.5|107415.5|107465.5|107415.5|107465.5|107415.5|107465.5|107415.5|1
1721015800000|2024-07-15 03:56:40|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|1
1721015820000|2024-07-15 03:57:00|107465.5|107415.5|107466.5|107416.5|107466.6|107416.6|107465.5|107415.5|4
1721015830000|2024-07-15 03:57:10|107466.3|107416.3|107466.3|107416.3|107466.3|107416.3|107466.3|107416.3|1
1721015850000|2024-07-15 03:57:30|107466.5|107416.5|107466.4|107416.4|107466.5|107416.5|107466.4|107416.4|2
1721015880000|2024-07-15 03:58:00|107466.2|107416.2|107466.5|107416.5|107466.5|107416.5|107466.2|107416.2|3
1721015890000|2024-07-15 03:58:10|107466.6|107416.6|107471|107421|107471|107421|107466.6|107416.6|9
1721015900000|2024-07-15 03:58:20|107470.9|107420.9|107470.8|107420.8|107470.9|107420.9|107470.8|107420.8|2
1721015910000|2024-07-15 03:58:30|107470.9|107420.9|107471|107421|107471.3|107421.3|107470.9|107420.9|4
1721015920000|2024-07-15 03:58:40|107470.9|107420.9|107471.3|107421.3|107471.3|107421.3|107470.9|107420.9|2
1721015930000|2024-07-15 03:58:50|107471.4|107421.4|107471.3|107421.3|107471.4|107421.4|107471.3|107421.3|2
1721015940000|2024-07-15 03:59:00|107471.2|107421.2|107470.8|107420.8|107471.2|107421.2|107470.8|107420.8|3
1721015950000|2024-07-15 03:59:10|107470.9|107420.9|107469.9|107419.9|107471|107421|107469.9|107419.9|6
1721015960000|2024-07-15 03:59:20|107469.1|107419.1|107467.8|107417.8|107469.1|107419.1|107467.8|107417.8|4
1721015970000|2024-07-15 03:59:30|107468.1|107418.1|107468.2|107418.2|107468.3|107418.3|107468.1|107418.1|3
1721015980000|2024-07-15 03:59:40|107468.1|107418.1|107467.9|107417.9|107468.1|107418.1|107467.9|107417.9|3
1721015990000|2024-07-15 03:59:50|107467.7|107417.7|107467.8|107417.8|107467.8|107417.8|107467.5|107417.5|4
1721016000000|2024-07-15 04:00:00|107468.1|107418.1|107469.4|107419.4|107469.4|107419.4|107468.1|107418.1|6
1721016010000|2024-07-15 04:00:10|107469.3|107419.3|107469|107419|107469.3|107419.3|107469|107419|3
1721016030000|2024-07-15 04:00:30|107469.1|107419.1|107468.7|107418.7|107469.1|107419.1|107468.7|107418.7|2
1721016040000|2024-07-15 04:00:40|107468.8|107418.8|107468.7|107418.7|107468.8|107418.8|107468.7|107418.7|2
1721016050000|2024-07-15 04:00:50|107468.8|107418.8|107468.7|107418.7|107468.8|107418.8|107468.7|107418.7|2
1721016060000|2024-07-15 04:01:00|107468.8|107418.8|107468.5|107418.5|107468.8|107418.8|107468.5|107418.5|3
1721016070000|2024-07-15 04:01:10|107468.3|107418.3|107468.1|107418.1|107468.3|107418.3|107468|107418|3
1721016080000|2024-07-15 04:01:20|107468|107418|107468.7|107418.7|107468.7|107418.7|107468|107418|5
1721016090000|2024-07-15 04:01:30|107468.8|107418.8|107468.9|107418.9|107469|107419|107468.8|107418.8|3
1721016100000|2024-07-15 04:01:40|107469|107419|107469|107419|107469|107419|107469|107419|1
1721016110000|2024-07-15 04:01:50|107468.9|107418.9|107468.9|107418.9|107468.9|107418.9|107468.9|107418.9|1
1721016130000|2024-07-15 04:02:10|107469|107419|107469.1|107419.1|107469.1|107419.1|107469|107419|2
1721016140000|2024-07-15 04:02:20|107469|107419|107469|107419|107469|107419|107469|107419|1
1721016160000|2024-07-15 04:02:40|107468.9|107418.9|107468.9|107418.9|107468.9|107418.9|107468.9|107418.9|1
1721016170000|2024-07-15 04:02:50|107469|107419|107468.9|107418.9|107469|107419|107468.9|107418.9|2
1721016180000|2024-07-15 04:03:00|107469|107419|107469|107419|107469|107419|107469|107419|1
1721016200000|2024-07-15 04:03:20|107468.9|107418.9|107468.9|107418.9|107468.9|107418.9|107468.9|107418.9|1
1721016210000|2024-07-15 04:03:30|107469.7|107419.7|107469.9|107419.9|107469.9|107419.9|107469.7|107419.7|2
1721016220000|2024-07-15 04:03:40|107469.8|107419.8|107469.7|107419.7|107469.8|107419.8|107469.7|107419.7|2
1721016230000|2024-07-15 04:03:50|107469.8|107419.8|107469.7|107419.7|107469.8|107419.8|107469.7|107419.7|2
1721016240000|2024-07-15 04:04:00|107469.6|107419.6|107469.6|107419.6|107469.6|107419.6|107469.6|107419.6|1
1721016250000|2024-07-15 04:04:10|107469.7|107419.7|107469.6|107419.6|107469.7|107419.7|107469.6|107419.6|2
1721016260000|2024-07-15 04:04:20|107469.9|107419.9|107470.2|107420.2|107470.2|107420.2|107469.6|107419.6|4
1721016270000|2024-07-15 04:04:30|107470.1|107420.1|107469.6|107419.6|107470.1|107420.1|107469.6|107419.6|3
1721016280000|2024-07-15 04:04:40|107469.7|107419.7|107469.3|107419.3|107469.7|107419.7|107469.3|107419.3|2
1721016290000|2024-07-15 04:04:50|107469.5|107419.5|107469.4|107419.4|107469.5|107419.5|107469.4|107419.4|2
1721016300000|2024-07-15 04:05:00|107469.5|107419.5|107469.5|107419.5|107469.5|107419.5|107469.5|107419.5|1
1721016310000|2024-07-15 04:05:10|107469.4|107419.4|107474|107424|107476|107426|107469.4|107419.4|14
1721016320000|2024-07-15 04:05:20|107473.2|107423.2|107471.9|107421.9|107473.2|107423.2|107471.9|107421.9|5
1721016330000|2024-07-15 04:05:30|107472|107422|107473.1|107423.1|107473.1|107423.1|107472|107422|5
1721016340000|2024-07-15 04:05:40|107471.9|107421.9|107471.9|107421.9|107471.9|107421.9|107471.9|107421.9|1
1721016350000|2024-07-15 04:05:50|107473|107423|107474.2|107424.2|107474.2|107424.2|107473|107423|4
1721016360000|2024-07-15 04:06:00|107474.1|107424.1|107473.7|107423.7|107474.1|107424.1|107473.7|107423.7|2
1721016370000|2024-07-15 04:06:10|107473.8|107423.8|107472.7|107422.7|107473.8|107423.8|107472.7|107422.7|3
1721016380000|2024-07-15 04:06:20|107472.6|107422.6|107472.5|107422.5|107472.6|107422.6|107472.5|107422.5|2
1721016390000|2024-07-15 04:06:30|107472.4|107422.4|107472.4|107422.4|107472.4|107422.4|107472.4|107422.4|1
1721016400000|2024-07-15 04:06:40|107472.8|107422.8|107481.7|107431.7|107481.7|107431.7|107472.4|107422.4|6
1721016410000|2024-07-15 04:06:50|107482.2|107432.2|107484.6|107434.6|107484.9|107434.9|107482.2|107432.2|10
1721016420000|2024-07-15 04:07:00|107484.1|107434.1|107484.2|107434.2|107484.2|107434.2|107484.1|107434.1|2
1721016430000|2024-07-15 04:07:10|107484.3|107434.3|107485.1|107435.1|107485.1|107435.1|107484.3|107434.3|4
1721016440000|2024-07-15 04:07:20|107485.3|107435.3|107485.2|107435.2|107485.4|107435.4|107485.2|107435.2|6
1721016450000|2024-07-15 04:07:30|107485.3|107435.3|107485.2|107435.2|107485.3|107435.3|107485.2|107435.2|2
1721016460000|2024-07-15 04:07:40|107486.3|107436.3|107486.9|107436.9|107486.9|107436.9|107484.8|107434.8|5
1721016480000|2024-07-15 04:08:00|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|1
1721016490000|2024-07-15 04:08:10|107487.2|107437.2|107486.5|107436.5|107487.3|107437.3|107486.5|107436.5|4
1721016500000|2024-07-15 04:08:20|107486.4|107436.4|107486.3|107436.3|107486.4|107436.4|107486.3|107436.3|2
1721016510000|2024-07-15 04:08:30|107486.2|107436.2|107486.5|107436.5|107486.5|107436.5|107486.2|107436.2|3
1721016520000|2024-07-15 04:08:40|107486.4|107436.4|107486.2|107436.2|107486.4|107436.4|107486.2|107436.2|2
1721016530000|2024-07-15 04:08:50|107486.3|107436.3|107486.2|107436.2|107486.3|107436.3|107486.2|107436.2|2
1721016540000|2024-07-15 04:09:00|107486.3|107436.3|107486.6|107436.6|107486.6|107436.6|107486.1|107436.1|7
1721016550000|2024-07-15 04:09:10|107486.7|107436.7|107487.3|107437.3|107487.3|107437.3|107486.6|107436.6|6
1721016560000|2024-07-15 04:09:20|107487.4|107437.4|107486.9|107436.9|107487.4|107437.4|107486.9|107436.9|2
1721016570000|2024-07-15 04:09:30|107486.6|107436.6|107486.4|107436.4|107486.6|107436.6|107486.1|107436.1|10
1721016580000|2024-07-15 04:09:40|107486.3|107436.3|107485.8|107435.8|107486.3|107436.3|107485.8|107435.8|3
1721016590000|2024-07-15 04:09:50|107486.1|107436.1|107487|107437|107487|107437|107486.1|107436.1|4
1721016600000|2024-07-15 04:10:00|107487.3|107437.3|107487.2|107437.2|107487.3|107437.3|107487.2|107437.2|2
1721016610000|2024-07-15 04:10:10|107487.4|107437.4|107487.1|107437.1|107487.4|107437.4|107487.1|107437.1|2
1721016620000|2024-07-15 04:10:20|107486.5|107436.5|107485.6|107435.6|107486.5|107436.5|107485.6|107435.6|3
1721016630000|2024-07-15 04:10:30|107486.3|107436.3|107486.4|107436.4|107486.4|107436.4|107486.3|107436.3|2
1721016640000|2024-07-15 04:10:40|107486.7|107436.7|107487|107437|107487|107437|107486.7|107436.7|2
1721016650000|2024-07-15 04:10:50|107487.1|107437.1|107487.4|107437.4|107488.2|107438.2|107487.1|107437.1|4
1721016660000|2024-07-15 04:11:00|107488.3|107438.3|107488.6|107438.6|107488.6|107438.6|107488.3|107438.3|4
1721016670000|2024-07-15 04:11:10|107488.5|107438.5|107488.8|107438.8|107488.8|107438.8|107488.3|107438.3|5
1721016680000|2024-07-15 04:11:20|107489.5|107439.5|107489.9|107439.9|107489.9|107439.9|107489.4|107439.4|4
1721016690000|2024-07-15 04:11:30|107489.5|107439.5|107488.6|107438.6|107489.5|107439.5|107488.6|107438.6|4
1721016700000|2024-07-15 04:11:40|107488.2|107438.2|107488.3|107438.3|107488.3|107438.3|107488.2|107438.2|2
1721016710000|2024-07-15 04:11:50|107488.1|107438.1|107487.4|107437.4|107488.1|107438.1|107487.4|107437.4|4
1721016720000|2024-07-15 04:12:00|107487.3|107437.3|107487.3|107437.3|107487.3|107437.3|107487.3|107437.3|1
1721016730000|2024-07-15 04:12:10|107487.6|107437.6|107487.1|107437.1|107487.6|107437.6|107487.1|107437.1|6
1721016740000|2024-07-15 04:12:20|107486.3|107436.3|107485.4|107435.4|107486.3|107436.3|107485.4|107435.4|3
1721016760000|2024-07-15 04:12:40|107485.7|107435.7|107485.2|107435.2|107485.7|107435.7|107485.2|107435.2|2
1721016770000|2024-07-15 04:12:50|107485.3|107435.3|107485.2|107435.2|107485.3|107435.3|107485.2|107435.2|2
1721016780000|2024-07-15 04:13:00|107485.6|107435.6|107485.2|107435.2|107485.6|107435.6|107485.2|107435.2|3
1721016790000|2024-07-15 04:13:10|107485.1|107435.1|107485.4|107435.4|107485.4|107435.4|107485.1|107435.1|2
1721016800000|2024-07-15 04:13:20|107485.5|107435.5|107485.5|107435.5|107485.5|107435.5|107485.5|107435.5|1
1721016810000|2024-07-15 04:13:30|107485.6|107435.6|107485.6|107435.6|107485.6|107435.6|107485.6|107435.6|1
1721016820000|2024-07-15 04:13:40|107485.3|107435.3|107485.3|107435.3|107485.3|107435.3|107485.3|107435.3|1
1721016830000|2024-07-15 04:13:50|107486.1|107436.1|107487|107437|107487|107437|107486.1|107436.1|3
1721016840000|2024-07-15 04:14:00|107487.1|107437.1|107488.8|107438.8|107488.8|107438.8|107487.1|107437.1|4
1721016850000|2024-07-15 04:14:10|107489.1|107439.1|107489.1|107439.1|107489.1|107439.1|107488.8|107438.8|3
1721016860000|2024-07-15 04:14:20|107489.3|107439.3|107490.2|107440.2|107490.2|107440.2|107489.3|107439.3|2
1721016870000|2024-07-15 04:14:30|107490.1|107440.1|107489.4|107439.4|107490.1|107440.1|107489.3|107439.3|4
1721016880000|2024-07-15 04:14:40|107490.6|107440.6|107490.5|107440.5|107490.6|107440.6|107490.4|107440.4|4
1721016890000|2024-07-15 04:14:50|107490.7|107440.7|107491|107441|107491|107441|107490.7|107440.7|3
1721016900000|2024-07-15 04:15:00|107491.1|107441.1|107491|107441|107491.1|107441.1|107491|107441|2
1721016910000|2024-07-15 04:15:10|107491.2|107441.2|107491.1|107441.1|107491.2|107441.2|107491.1|107441.1|2
1721016920000|2024-07-15 04:15:20|107492|107442|107491.4|107441.4|107492|107442|107491.4|107441.4|4
1721016930000|2024-07-15 04:15:30|107491.6|107441.6|107491.6|107441.6|107491.7|107441.7|107491.6|107441.6|3
1721016940000|2024-07-15 04:15:40|107490.7|107440.7|107488.7|107438.7|107490.7|107440.7|107488.7|107438.7|4
1721016950000|2024-07-15 04:15:50|107488.6|107438.6|107489|107439|107489|107439|107488.5|107438.5|3
1721016960000|2024-07-15 04:16:00|107488.7|107438.7|107488.1|107438.1|107488.7|107438.7|107488.1|107438.1|3
1721016970000|2024-07-15 04:16:10|107487.2|107437.2|107486.6|107436.6|107487.2|107437.2|107486.6|107436.6|3
1721016980000|2024-07-15 04:16:20|107486.5|107436.5|107486.6|107436.6|107486.6|107436.6|107486.5|107436.5|2
1721016990000|2024-07-15 04:16:30|107486.9|107436.9|107486.9|107436.9|107487|107437|107486.9|107436.9|3
1721017000000|2024-07-15 04:16:40|107487.1|107437.1|107487.7|107437.7|107487.7|107437.7|107487.1|107437.1|2
1721017010000|2024-07-15 04:16:50|107487.8|107437.8|107487.6|107437.6|107488|107438|107487.6|107437.6|6
1721017020000|2024-07-15 04:17:00|107487.5|107437.5|107487.7|107437.7|107487.7|107437.7|107487.4|107437.4|3
1721017030000|2024-07-15 04:17:10|107487.6|107437.6|107487.2|107437.2|107487.6|107437.6|107487.1|107437.1|3
1721017040000|2024-07-15 04:17:20|107487.1|107437.1|107486.9|107436.9|107487.1|107437.1|107486.9|107436.9|2
1721017050000|2024-07-15 04:17:30|107486.8|107436.8|107486.7|107436.7|107486.8|107436.8|107486.7|107436.7|2
1721017060000|2024-07-15 04:17:40|107486.9|107436.9|107487.4|107437.4|107487.4|107437.4|107486.9|107436.9|3
1721017070000|2024-07-15 04:17:50|107487.3|107437.3|107487.4|107437.4|107487.4|107437.4|107487.2|107437.2|4
1721017080000|2024-07-15 04:18:00|107487.6|107437.6|107487.1|107437.1|107487.6|107437.6|107487.1|107437.1|2
1721017090000|2024-07-15 04:18:10|107486.9|107436.9|107486.9|107436.9|107486.9|107436.9|107486.9|107436.9|1
1721017100000|2024-07-15 04:18:20|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|1
1721017110000|2024-07-15 04:18:30|107486.7|107436.7|107487.2|107437.2|107487.2|107437.2|107486.7|107436.7|2
1721017120000|2024-07-15 04:18:40|107488|107438|107487.1|107437.1|107488|107438|107487.1|107437.1|2
1721017130000|2024-07-15 04:18:50|107486.2|107436.2|107482.6|107432.6|107486.2|107436.2|107482.6|107432.6|4
1721017140000|2024-07-15 04:19:00|107481.8|107431.8|107477.2|107427.2|107481.9|107431.9|107476.8|107426.8|15
1721017150000|2024-07-15 04:19:10|107477.1|107427.1|107476.3|107426.3|107477.1|107427.1|107476.3|107426.3|4
1721017170000|2024-07-15 04:19:30|107475.7|107425.7|107476.3|107426.3|107476.3|107426.3|107475.4|107425.4|5
1721017180000|2024-07-15 04:19:40|107476.4|107426.4|107476.1|107426.1|107476.4|107426.4|107476.1|107426.1|4
1721017190000|2024-07-15 04:19:50|107476.2|107426.2|107474.7|107424.7|107476.2|107426.2|107474.7|107424.7|3
1721017200000|2024-07-15 04:20:00|107474|107424|107472.3|107422.3|107474|107424|107472.3|107422.3|4
1721017210000|2024-07-15 04:20:10|107472.4|107422.4|107472|107422|107472.4|107422.4|107472|107422|3
1721017220000|2024-07-15 04:20:20|107472.2|107422.2|107472.2|107422.2|107472.2|107422.2|107472.2|107422.2|1
1721017230000|2024-07-15 04:20:30|107472.4|107422.4|107472.2|107422.2|107472.4|107422.4|107472.2|107422.2|2
1721017250000|2024-07-15 04:20:50|107472.3|107422.3|107472|107422|107472.3|107422.3|107472|107422|2
1721017270000|2024-07-15 04:21:10|107472.1|107422.1|107472.1|107422.1|107472.1|107422.1|107472.1|107422.1|1
1721017280000|2024-07-15 04:21:20|107471.9|107421.9|107472.2|107422.2|107472.2|107422.2|107471.9|107421.9|2
1721017310000|2024-07-15 04:21:50|107471.9|107421.9|107471.1|107421.1|107471.9|107421.9|107471.1|107421.1|3
1721017320000|2024-07-15 04:22:00|107471.3|107421.3|107471.3|107421.3|107471.3|107421.3|107471.3|107421.3|1
1721017340000|2024-07-15 04:22:20|107471.5|107421.5|107476.7|107426.7|107477|107427|107471.5|107421.5|12
1721017350000|2024-07-15 04:22:30|107476.3|107426.3|107476.6|107426.6|107476.6|107426.6|107476|107426|3
1721017360000|2024-07-15 04:22:40|107476.3|107426.3|107476.6|107426.6|107476.6|107426.6|107476.2|107426.2|5
1721017370000|2024-07-15 04:22:50|107476.9|107426.9|107480.5|107430.5|107480.5|107430.5|107476.8|107426.8|4
1721017380000|2024-07-15 04:23:00|107480.7|107430.7|107480.3|107430.3|107480.7|107430.7|107480.3|107430.3|4
1721017390000|2024-07-15 04:23:10|107480.2|107430.2|107480.2|107430.2|107480.2|107430.2|107480.2|107430.2|1
1721017400000|2024-07-15 04:23:20|107480.3|107430.3|107480.3|107430.3|107480.3|107430.3|107480.3|107430.3|1
1721017410000|2024-07-15 04:23:30|107480.4|107430.4|107476.1|107426.1|107480.4|107430.4|107476.1|107426.1|7
1721017420000|2024-07-15 04:23:40|107476|107426|107473.7|107423.7|107476|107426|107473.6|107423.6|11
1721017430000|2024-07-15 04:23:50|107473|107423|107473.9|107423.9|107473.9|107423.9|107473|107423|9
1721017440000|2024-07-15 04:24:00|107473.8|107423.8|107472.8|107422.8|107473.8|107423.8|107472.5|107422.5|6
1721017450000|2024-07-15 04:24:10|107473|107423|107472.7|107422.7|107473.2|107423.2|107472.7|107422.7|6
1721017460000|2024-07-15 04:24:20|107473.2|107423.2|107473.1|107423.1|107473.2|107423.2|107473.1|107423.1|2
1721017470000|2024-07-15 04:24:30|107472.6|107422.6|107471|107421|107472.8|107422.8|107471|107421|7
1721017480000|2024-07-15 04:24:40|107471.1|107421.1|107471.1|107421.1|107471.3|107421.3|107471.1|107421.1|3
1721017490000|2024-07-15 04:24:50|107471.5|107421.5|107471.3|107421.3|107471.5|107421.5|107470.9|107420.9|11
1721017500000|2024-07-15 04:25:00|107471.7|107421.7|107473.3|107423.3|107473.7|107423.7|107471.7|107421.7|7
1721017510000|2024-07-15 04:25:10|107473.2|107423.2|107473.2|107423.2|107473.2|107423.2|107473.2|107423.2|1
1721017520000|2024-07-15 04:25:20|107473.3|107423.3|107477.6|107427.6|107477.6|107427.6|107473.3|107423.3|5
1721017530000|2024-07-15 04:25:30|107477.5|107427.5|107477.6|107427.6|107477.6|107427.6|107477.5|107427.5|2
1721017550000|2024-07-15 04:25:50|107477.8|107427.8|107477.6|107427.6|107477.8|107427.8|107477.4|107427.4|3
1721017560000|2024-07-15 04:26:00|107477.4|107427.4|107477.5|107427.5|107477.5|107427.5|107477.4|107427.4|2
1721017570000|2024-07-15 04:26:10|107477.8|107427.8|107477.8|107427.8|107477.8|107427.8|107477.8|107427.8|1
1721017580000|2024-07-15 04:26:20|107477.7|107427.7|107477.4|107427.4|107477.7|107427.7|107477.4|107427.4|3
1721017590000|2024-07-15 04:26:30|107477.7|107427.7|107477.7|107427.7|107477.7|107427.7|107477.7|107427.7|1
1721017610000|2024-07-15 04:26:50|107477.6|107427.6|107477.7|107427.7|107477.7|107427.7|107477.6|107427.6|2
1721017620000|2024-07-15 04:27:00|107477.9|107427.9|107477.1|107427.1|107477.9|107427.9|107476.8|107426.8|9
1721017630000|2024-07-15 04:27:10|107476.7|107426.7|107477|107427|107477.1|107427.1|107476.7|107426.7|3
1721017650000|2024-07-15 04:27:30|107476.9|107426.9|107476.9|107426.9|107476.9|107426.9|107476.9|107426.9|1
1721017660000|2024-07-15 04:27:40|107477|107427|107476.8|107426.8|107477|107427|107476.8|107426.8|2
1721017670000|2024-07-15 04:27:50|107476.7|107426.7|107476.7|107426.7|107476.9|107426.9|107476.7|107426.7|4
1721017680000|2024-07-15 04:28:00|107474.3|107424.3|107473.2|107423.2|107474.3|107424.3|107473.2|107423.2|5
1721017690000|2024-07-15 04:28:10|107473.3|107423.3|107473.8|107423.8|107473.8|107423.8|107473.3|107423.3|4
1721017700000|2024-07-15 04:28:20|107473.7|107423.7|107473.9|107423.9|107473.9|107423.9|107473.7|107423.7|2
1721017710000|2024-07-15 04:28:30|107474|107424|107472.8|107422.8|107474|107424|107472.8|107422.8|5
1721017720000|2024-07-15 04:28:40|107472.7|107422.7|107472.7|107422.7|107472.7|107422.7|107472.5|107422.5|4
1721017730000|2024-07-15 04:28:50|107472.4|107422.4|107472.4|107422.4|107472.4|107422.4|107472.4|107422.4|1
1721017740000|2024-07-15 04:29:00|107472.2|107422.2|107472.3|107422.3|107472.4|107422.4|107472.2|107422.2|4
1721017760000|2024-07-15 04:29:20|107472.5|107422.5|107472.9|107422.9|107472.9|107422.9|107472.5|107422.5|2
1721017770000|2024-07-15 04:29:30|107472.6|107422.6|107471|107421|107472.6|107422.6|107471|107421|5
1721017780000|2024-07-15 04:29:40|107470.6|107420.6|107469.4|107419.4|107470.6|107420.6|107469.4|107419.4|3
1721017790000|2024-07-15 04:29:50|107469.7|107419.7|107470.1|107420.1|107470.1|107420.1|107469.7|107419.7|2
1721017800000|2024-07-15 04:30:00|107470.2|107420.2|107470|107420|107470.2|107420.2|107470|107420|2
1721017810000|2024-07-15 04:30:10|107470.3|107420.3|107469.5|107419.5|107470.3|107420.3|107469.1|107419.1|6
1721017820000|2024-07-15 04:30:20|107469.7|107419.7|107470.7|107420.7|107470.7|107420.7|107469.7|107419.7|3
1721017830000|2024-07-15 04:30:30|107470.8|107420.8|107470.7|107420.7|107470.8|107420.8|107470.7|107420.7|2
1721017840000|2024-07-15 04:30:40|107470.8|107420.8|107474.3|107424.3|107474.6|107424.6|107470.8|107420.8|6
1721017850000|2024-07-15 04:30:50|107474.2|107424.2|107474.2|107424.2|107474.2|107424.2|107474.2|107424.2|1
1721017860000|2024-07-15 04:31:00|107474.5|107424.5|107474.7|107424.7|107474.8|107424.8|107474.4|107424.4|6
1721017870000|2024-07-15 04:31:10|107474.6|107424.6|107474.6|107424.6|107474.6|107424.6|107474.6|107424.6|1
1721017880000|2024-07-15 04:31:20|107474.4|107424.4|107474|107424|107474.5|107424.5|107474|107424|5
1721017890000|2024-07-15 04:31:30|107473.9|107423.9|107473.9|107423.9|107473.9|107423.9|107473.9|107423.9|1
1721017900000|2024-07-15 04:31:40|107474|107424|107474.7|107424.7|107474.7|107424.7|107474|107424|6
1721017910000|2024-07-15 04:31:50|107474.3|107424.3|107474.6|107424.6|107474.6|107424.6|107474.3|107424.3|2
1721017920000|2024-07-15 04:32:00|107474.3|107424.3|107474.9|107424.9|107474.9|107424.9|107474.3|107424.3|6
1721017930000|2024-07-15 04:32:10|107475.1|107425.1|107475.1|107425.1|107475.1|107425.1|107475.1|107425.1|1
1721017940000|2024-07-15 04:32:20|107475.3|107425.3|107475.3|107425.3|107475.3|107425.3|107475.3|107425.3|1
1721017950000|2024-07-15 04:32:30|107475|107425|107474.7|107424.7|107475.1|107425.1|107474.7|107424.7|3
1721017960000|2024-07-15 04:32:40|107474.6|107424.6|107474.8|107424.8|107474.9|107424.9|107474.5|107424.5|6
1721017970000|2024-07-15 04:32:50|107474.6|107424.6|107474.6|107424.6|107474.6|107424.6|107474.3|107424.3|3
1721017980000|2024-07-15 04:33:00|107474.3|107424.3|107474.2|107424.2|107474.4|107424.4|107474.2|107424.2|3
1721017990000|2024-07-15 04:33:10|107474|107424|107474.9|107424.9|107475.7|107425.7|107473.7|107423.7|7
1721018000000|2024-07-15 04:33:20|107474.8|107424.8|107474.5|107424.5|107475.8|107425.8|107474.5|107424.5|11
1721018010000|2024-07-15 04:33:30|107474.8|107424.8|107475.7|107425.7|107476.5|107426.5|107474.6|107424.6|6
1721018020000|2024-07-15 04:33:40|107475.4|107425.4|107475.7|107425.7|107475.7|107425.7|107475.4|107425.4|3
1721018030000|2024-07-15 04:33:50|107475.9|107425.9|107474.8|107424.8|107475.9|107425.9|107474.5|107424.5|6
1721018040000|2024-07-15 04:34:00|107474.5|107424.5|107474.5|107424.5|107474.5|107424.5|107474.5|107424.5|1
1721018050000|2024-07-15 04:34:10|107474.3|107424.3|107474.2|107424.2|107474.3|107424.3|107474.2|107424.2|2
1721018060000|2024-07-15 04:34:20|107473.9|107423.9|107473.9|107423.9|107473.9|107423.9|107473.9|107423.9|1
1721018070000|2024-07-15 04:34:30|107474|107424|107473.9|107423.9|107474|107424|107473.6|107423.6|5
1721018080000|2024-07-15 04:34:40|107474|107424|107475.9|107425.9|107476.1|107426.1|107474|107424|4
1721018090000|2024-07-15 04:34:50|107475.6|107425.6|107475.1|107425.1|107475.6|107425.6|107475.1|107425.1|3
1721018100000|2024-07-15 04:35:00|107475|107425|107475|107425|107475|107425|107475|107425|1
1721018110000|2024-07-15 04:35:10|107474.3|107424.3|107474.3|107424.3|107474.3|107424.3|107474.3|107424.3|1
1721018130000|2024-07-15 04:35:30|107474.4|107424.4|107474.5|107424.5|107474.5|107424.5|107474.4|107424.4|2
1721018140000|2024-07-15 04:35:40|107474.2|107424.2|107474.2|107424.2|107474.2|107424.2|107474.2|107424.2|1
1721018150000|2024-07-15 04:35:50|107474.5|107424.5|107474.3|107424.3|107474.5|107424.5|107474.3|107424.3|2
1721018160000|2024-07-15 04:36:00|107474.1|107424.1|107473.8|107423.8|107474.1|107424.1|107473.8|107423.8|2
1721018170000|2024-07-15 04:36:10|107474.1|107424.1|107474.5|107424.5|107474.5|107424.5|107474.1|107424.1|4
1721018180000|2024-07-15 04:36:20|107474.2|107424.2|107474.2|107424.2|107474.5|107424.5|107474.2|107424.2|3
1721018190000|2024-07-15 04:36:30|107474.4|107424.4|107474.4|107424.4|107474.4|107424.4|107474.4|107424.4|1
1721018200000|2024-07-15 04:36:40|107474.3|107424.3|107478.1|107428.1|107478.2|107428.2|107474.3|107424.3|6
1721018230000|2024-07-15 04:37:10|107477.7|107427.7|107477.9|107427.9|107477.9|107427.9|107477.7|107427.7|3
1721018240000|2024-07-15 04:37:20|107477.8|107427.8|107477.9|107427.9|107477.9|107427.9|107477.8|107427.8|2
1721018250000|2024-07-15 04:37:30|107477.8|107427.8|107478|107428|107478|107428|107477.8|107427.8|2
1721018260000|2024-07-15 04:37:40|107478.2|107428.2|107478.2|107428.2|107478.2|107428.2|107478.2|107428.2|1
1721018270000|2024-07-15 04:37:50|107477.4|107427.4|107476.5|107426.5|107477.4|107427.4|107476.5|107426.5|3
1721018280000|2024-07-15 04:38:00|107476.6|107426.6|107476|107426|107476.6|107426.6|107476|107426|3
1721018290000|2024-07-15 04:38:10|107475.9|107425.9|107478.9|107428.9|107478.9|107428.9|107475.9|107425.9|4
1721018300000|2024-07-15 04:38:20|107478.5|107428.5|107478.4|107428.4|107478.5|107428.5|107478.4|107428.4|2
1721018310000|2024-07-15 04:38:30|107478.3|107428.3|107479.7|107429.7|107479.7|107429.7|107478.3|107428.3|7
1721018340000|2024-07-15 04:39:00|107480.2|107430.2|107485.1|107435.1|107485.1|107435.1|107480.2|107430.2|7
1721018350000|2024-07-15 04:39:10|107485.5|107435.5|107485.2|107435.2|107485.5|107435.5|107485.2|107435.2|3
1721018360000|2024-07-15 04:39:20|107484|107434|107483.3|107433.3|107484|107434|107482.9|107432.9|7
1721018370000|2024-07-15 04:39:30|107483.1|107433.1|107483.1|107433.1|107483.1|107433.1|107483.1|107433.1|1
1721018380000|2024-07-15 04:39:40|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|1
1721018390000|2024-07-15 04:39:50|107484.2|107434.2|107484.3|107434.3|107484.3|107434.3|107483.9|107433.9|4
1721018400000|2024-07-15 04:40:00|107484.4|107434.4|107484.5|107434.5|107484.5|107434.5|107484.4|107434.4|2
1721018410000|2024-07-15 04:40:10|107484.6|107434.6|107484.3|107434.3|107484.6|107434.6|107484.3|107434.3|3
1721018420000|2024-07-15 04:40:20|107484.2|107434.2|107483.9|107433.9|107484.3|107434.3|107483.7|107433.7|6
1721018430000|2024-07-15 04:40:30|107484|107434|107484|107434|107484.2|107434.2|107484|107434|3
1721018440000|2024-07-15 04:40:40|107483.9|107433.9|107484.1|107434.1|107484.1|107434.1|107483.8|107433.8|6
1721018450000|2024-07-15 04:40:50|107484.2|107434.2|107484|107434|107484.2|107434.2|107484|107434|2
1721018460000|2024-07-15 04:41:00|107483.8|107433.8|107483.9|107433.9|107483.9|107433.9|107483.4|107433.4|4
1721018470000|2024-07-15 04:41:10|107484|107434|107483.9|107433.9|107484|107434|107483.9|107433.9|2
1721018480000|2024-07-15 04:41:20|107484|107434|107483.7|107433.7|107484|107434|107483.7|107433.7|4
1721018490000|2024-07-15 04:41:30|107483.6|107433.6|107484.1|107434.1|107484.1|107434.1|107483.6|107433.6|2
1721018500000|2024-07-15 04:41:40|107484.2|107434.2|107484.1|107434.1|107484.3|107434.3|107484.1|107434.1|3
1721018510000|2024-07-15 04:41:50|107484|107434|107484|107434|107484.1|107434.1|107484|107434|3
1721018520000|2024-07-15 04:42:00|107483.7|107433.7|107483.2|107433.2|107483.7|107433.7|107483.2|107433.2|4
1721018530000|2024-07-15 04:42:10|107483.1|107433.1|107482.9|107432.9|107483.1|107433.1|107482.9|107432.9|2
1721018540000|2024-07-15 04:42:20|107483.3|107433.3|107483.5|107433.5|107483.5|107433.5|107483.3|107433.3|5
1721018570000|2024-07-15 04:42:50|107483.7|107433.7|107483.3|107433.3|107483.7|107433.7|107483.2|107433.2|4
1721018580000|2024-07-15 04:43:00|107483.2|107433.2|107483.3|107433.3|107483.3|107433.3|107483.2|107433.2|4
1721018590000|2024-07-15 04:43:10|107483.4|107433.4|107483.4|107433.4|107483.6|107433.6|107483.3|107433.3|5
1721018600000|2024-07-15 04:43:20|107483.3|107433.3|107483.1|107433.1|107483.4|107433.4|107483|107433|4
1721018620000|2024-07-15 04:43:40|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|1
1721018630000|2024-07-15 04:43:50|107483.5|107433.5|107484|107434|107484|107434|107483.5|107433.5|3
1721018640000|2024-07-15 04:44:00|107483.5|107433.5|107484.7|107434.7|107484.7|107434.7|107483.3|107433.3|8
1721018650000|2024-07-15 04:44:10|107484.8|107434.8|107484.5|107434.5|107484.8|107434.8|107484.5|107434.5|2
1721018660000|2024-07-15 04:44:20|107484.6|107434.6|107484.6|107434.6|107484.6|107434.6|107484.6|107434.6|1
1721018680000|2024-07-15 04:44:40|107484.5|107434.5|107484.5|107434.5|107484.5|107434.5|107484.5|107434.5|1
1721018690000|2024-07-15 04:44:50|107483.9|107433.9|107483.9|107433.9|107483.9|107433.9|107483.9|107433.9|1
1721018700000|2024-07-15 04:45:00|107484|107434|107484|107434|107484|107434|107484|107434|1
1721018710000|2024-07-15 04:45:10|107484.1|107434.1|107484.2|107434.2|107484.2|107434.2|107484.1|107434.1|2
1721018720000|2024-07-15 04:45:20|107484.8|107434.8|107485|107435|107485|107435|107484.8|107434.8|3
1721018730000|2024-07-15 04:45:30|107484.9|107434.9|107484.8|107434.8|107484.9|107434.9|107484.8|107434.8|2
1721018740000|2024-07-15 04:45:40|107485|107435|107484.2|107434.2|107485|107435|107484.2|107434.2|4
1721018760000|2024-07-15 04:46:00|107484|107434|107484.6|107434.6|107484.6|107434.6|107484|107434|2
1721018770000|2024-07-15 04:46:10|107485|107435|107486.1|107436.1|107486.1|107436.1|107485|107435|3
1721018780000|2024-07-15 04:46:20|107486.2|107436.2|107485.6|107435.6|107486.2|107436.2|107485.6|107435.6|4
1721018790000|2024-07-15 04:46:30|107485.5|107435.5|107485.3|107435.3|107485.5|107435.5|107485.3|107435.3|3
1721018800000|2024-07-15 04:46:40|107485.2|107435.2|107485.7|107435.7|107485.7|107435.7|107485.2|107435.2|4
1721018810000|2024-07-15 04:46:50|107485.2|107435.2|107485|107435|107485.2|107435.2|107485|107435|2
1721018820000|2024-07-15 04:47:00|107484.9|107434.9|107485.1|107435.1|107485.1|107435.1|107484.9|107434.9|2
1721018830000|2024-07-15 04:47:10|107485.2|107435.2|107485.1|107435.1|107485.3|107435.3|107485.1|107435.1|4
1721018840000|2024-07-15 04:47:20|107485.5|107435.5|107485.3|107435.3|107486|107436|107485.3|107435.3|5
1721018850000|2024-07-15 04:47:30|107485.4|107435.4|107485.6|107435.6|107485.6|107435.6|107485.4|107435.4|4
1721018860000|2024-07-15 04:47:40|107485.7|107435.7|107485.1|107435.1|107485.7|107435.7|107485|107435|5
1721018870000|2024-07-15 04:47:50|107485|107435|107484.9|107434.9|107485|107435|107484.9|107434.9|2
1721018880000|2024-07-15 04:48:00|107485.9|107435.9|107487.4|107437.4|107487.4|107437.4|107485|107435|8
1721018890000|2024-07-15 04:48:10|107486.5|107436.5|107485.3|107435.3|107487.4|107437.4|107485.3|107435.3|19
1721018900000|2024-07-15 04:48:20|107485.7|107435.7|107485.9|107435.9|107486.3|107436.3|107483.6|107433.6|13
1721018910000|2024-07-15 04:48:30|107486.2|107436.2|107484.9|107434.9|107488|107438|107483.4|107433.4|25
1721018920000|2024-07-15 04:48:40|107486.1|107436.1|107488.3|107438.3|107489.3|107439.3|107485.6|107435.6|21
1721018930000|2024-07-15 04:48:50|107487.4|107437.4|107488.5|107438.5|107489.3|107439.3|107487.4|107437.4|7
1721018940000|2024-07-15 04:49:00|107487.9|107437.9|107488.5|107438.5|107489.5|107439.5|107487.9|107437.9|7
1721018950000|2024-07-15 04:49:10|107488.6|107438.6|107486.7|107436.7|107488.6|107438.6|107486.6|107436.6|6
1721018960000|2024-07-15 04:49:20|107486.6|107436.6|107486.9|107436.9|107486.9|107436.9|107486.6|107436.6|3
1721018970000|2024-07-15 04:49:30|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|1
1721018980000|2024-07-15 04:49:40|107487.1|107437.1|107487.9|107437.9|107489.1|107439.1|107487.1|107437.1|10
1721018990000|2024-07-15 04:49:50|107488|107438|107486.9|107436.9|107488|107438|107486.9|107436.9|3
1721019000000|2024-07-15 04:50:00|107488|107438|107487.4|107437.4|107488.3|107438.3|107487.3|107437.3|6
1721019010000|2024-07-15 04:50:10|107489.1|107439.1|107488.3|107438.3|107490.4|107440.4|107488.3|107438.3|6
1721019020000|2024-07-15 04:50:20|107488.2|107438.2|107487.8|107437.8|107488.3|107438.3|107487.8|107437.8|4
1721019030000|2024-07-15 04:50:30|107487.9|107437.9|107486.6|107436.6|107487.9|107437.9|107485.2|107435.2|9
1721019040000|2024-07-15 04:50:40|107487.6|107437.6|107487.8|107437.8|107487.9|107437.9|107487.6|107437.6|4
1721019050000|2024-07-15 04:50:50|107487.7|107437.7|107487.7|107437.7|107487.7|107437.7|107487.7|107437.7|1
1721019060000|2024-07-15 04:51:00|107488|107438|107488.2|107438.2|107488.2|107438.2|107488|107438|3
1721019070000|2024-07-15 04:51:10|107487.3|107437.3|107486.9|107436.9|107487.4|107437.4|107486.9|107436.9|5
1721019080000|2024-07-15 04:51:20|107486.5|107436.5|107488.4|107438.4|107489.2|107439.2|107486.5|107436.5|4
1721019090000|2024-07-15 04:51:30|107487.4|107437.4|107487.7|107437.7|107487.7|107437.7|107487.4|107437.4|2
1721019100000|2024-07-15 04:51:40|107487.8|107437.8|107487.8|107437.8|107487.8|107437.8|107487.8|107437.8|1
1721019110000|2024-07-15 04:51:50|107487.9|107437.9|107487.6|107437.6|107487.9|107437.9|107486.2|107436.2|5
1721019120000|2024-07-15 04:52:00|107487.8|107437.8|107488.1|107438.1|107488.1|107438.1|107487.8|107437.8|2
1721019130000|2024-07-15 04:52:10|107488.2|107438.2|107488.2|107438.2|107488.2|107438.2|107488.2|107438.2|1
1721019140000|2024-07-15 04:52:20|107489.3|107439.3|107489.3|107439.3|107489.3|107439.3|107489.3|107439.3|1
1721019150000|2024-07-15 04:52:30|107489.2|107439.2|107487.3|107437.3|107489.2|107439.2|107487.3|107437.3|3
1721019160000|2024-07-15 04:52:40|107487.1|107437.1|107486.2|107436.2|107488.4|107438.4|107486.2|107436.2|7
1721019170000|2024-07-15 04:52:50|107487.2|107437.2|107486|107436|107487.2|107437.2|107485.9|107435.9|5
1721019180000|2024-07-15 04:53:00|107486.1|107436.1|107486.3|107436.3|107486.4|107436.4|107486.1|107436.1|4
1721019190000|2024-07-15 04:53:10|107486.2|107436.2|107486.2|107436.2|107486.2|107436.2|107486.2|107436.2|1
1721019200000|2024-07-15 04:53:20|107486.9|107436.9|107487.1|107437.1|107487.1|107437.1|107486.9|107436.9|3
1721019210000|2024-07-15 04:53:30|107487.3|107437.3|107487.3|107437.3|107487.3|107437.3|107487.3|107437.3|1
1721019220000|2024-07-15 04:53:40|107487.2|107437.2|107487|107437|107487.2|107437.2|107486.4|107436.4|5
1721019230000|2024-07-15 04:53:50|107487.1|107437.1|107486.5|107436.5|107487.5|107437.5|107486.5|107436.5|8
1721019240000|2024-07-15 04:54:00|107486.4|107436.4|107486.4|107436.4|107486.4|107436.4|107486.4|107436.4|1
1721019250000|2024-07-15 04:54:10|107486.3|107436.3|107486.2|107436.2|107486.3|107436.3|107486.2|107436.2|2
1721019260000|2024-07-15 04:54:20|107486.1|107436.1|107486.5|107436.5|107486.5|107436.5|107486.1|107436.1|2
1721019270000|2024-07-15 04:54:30|107486.6|107436.6|107486.7|107436.7|107486.7|107436.7|107486.6|107436.6|2
1721019280000|2024-07-15 04:54:40|107486.6|107436.6|107486.6|107436.6|107486.6|107436.6|107486.6|107436.6|1
1721019290000|2024-07-15 04:54:50|107485.3|107435.3|107483.9|107433.9|107485.3|107435.3|107483.9|107433.9|4
1721019300000|2024-07-15 04:55:00|107483.8|107433.8|107483.2|107433.2|107483.8|107433.8|107483.2|107433.2|3
1721019310000|2024-07-15 04:55:10|107483|107433|107481.3|107431.3|107483|107433|107481.2|107431.2|6
1721019320000|2024-07-15 04:55:20|107481.5|107431.5|107481.8|107431.8|107482.1|107432.1|107481.5|107431.5|4
1721019330000|2024-07-15 04:55:30|107481.6|107431.6|107481.6|107431.6|107481.6|107431.6|107481.6|107431.6|1
1721019340000|2024-07-15 04:55:40|107481.7|107431.7|107482.9|107432.9|107483.7|107433.7|107481.7|107431.7|11
1721019350000|2024-07-15 04:55:50|107482.8|107432.8|107483.4|107433.4|107483.4|107433.4|107482.8|107432.8|3
1721019360000|2024-07-15 04:56:00|107483.2|107433.2|107483.4|107433.4|107483.4|107433.4|107483.2|107433.2|3
1721019370000|2024-07-15 04:56:10|107483.6|107433.6|107484.8|107434.8|107485|107435|107483.6|107433.6|6
1721019380000|2024-07-15 04:56:20|107484.7|107434.7|107484.4|107434.4|107485.5|107435.5|107483.4|107433.4|7
1721019390000|2024-07-15 04:56:30|107484.3|107434.3|107484.3|107434.3|107484.3|107434.3|107484.3|107434.3|1
1721019400000|2024-07-15 04:56:40|107483.9|107433.9|107484.2|107434.2|107484.2|107434.2|107483.9|107433.9|4
1721019410000|2024-07-15 04:56:50|107483.9|107433.9|107483.6|107433.6|107483.9|107433.9|107483.2|107433.2|6
1721019420000|2024-07-15 04:57:00|107482.7|107432.7|107482.7|107432.7|107482.7|107432.7|107482.7|107432.7|1
1721019430000|2024-07-15 04:57:10|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|107482.6|107432.6|1
1721019450000|2024-07-15 04:57:30|107483.4|107433.4|107483.3|107433.3|107483.4|107433.4|107483.3|107433.3|2
1721019470000|2024-07-15 04:57:50|107483.4|107433.4|107482.7|107432.7|107483.4|107433.4|107482.7|107432.7|2
1721019480000|2024-07-15 04:58:00|107482.9|107432.9|107482.9|107432.9|107482.9|107432.9|107482.9|107432.9|1
1721019490000|2024-07-15 04:58:10|107482.6|107432.6|107483.1|107433.1|107483.1|107433.1|107482.4|107432.4|4
1721019500000|2024-07-15 04:58:20|107483.2|107433.2|107483.1|107433.1|107483.2|107433.2|107483.1|107433.1|2
1721019510000|2024-07-15 04:58:30|107482.8|107432.8|107483.8|107433.8|107483.8|107433.8|107482.6|107432.6|8
1721019520000|2024-07-15 04:58:40|107484|107434|107484|107434|107484|107434|107484|107434|1
1721019530000|2024-07-15 04:58:50|107483.9|107433.9|107483.1|107433.1|107483.9|107433.9|107483.1|107433.1|3
1721019540000|2024-07-15 04:59:00|107482.8|107432.8|107483.4|107433.4|107483.4|107433.4|107482.8|107432.8|5
1721019550000|2024-07-15 04:59:10|107483.1|107433.1|107482.8|107432.8|107484.7|107434.7|107482.7|107432.7|13
1721019560000|2024-07-15 04:59:20|107482.7|107432.7|107483|107433|107483|107433|107482.6|107432.6|3
1721019570000|2024-07-15 04:59:30|107483.3|107433.3|107483.3|107433.3|107483.3|107433.3|107483.3|107433.3|1
1721019580000|2024-07-15 04:59:40|107482.9|107432.9|107482.3|107432.3|107482.9|107432.9|107482.3|107432.3|2
1721019590000|2024-07-15 04:59:50|107482|107432|107481.3|107431.3|107482|107432|107481.2|107431.2|4
1721019600000|2024-07-15 05:00:00|107480.8|107430.8|107482.5|107432.5|107482.5|107432.5|107480.8|107430.8|8
1721019610000|2024-07-15 05:00:10|107482.8|107432.8|107481.5|107431.5|107482.8|107432.8|107481.5|107431.5|6
1721019620000|2024-07-15 05:00:20|107481.4|107431.4|107481.4|107431.4|107481.4|107431.4|107481.4|107431.4|1
1721019630000|2024-07-15 05:00:30|107480.9|107430.9|107480.3|107430.3|107480.9|107430.9|107479.8|107429.8|6
1721019640000|2024-07-15 05:00:40|107479.9|107429.9|107479.8|107429.8|107479.9|107429.9|107479.8|107429.8|2
1721019650000|2024-07-15 05:00:50|107479.9|107429.9|107480.4|107430.4|107480.4|107430.4|107479.9|107429.9|2
1721019660000|2024-07-15 05:01:00|107480.3|107430.3|107480.5|107430.5|107480.5|107430.5|107480.1|107430.1|4
1721019680000|2024-07-15 05:01:20|107480.2|107430.2|107480.4|107430.4|107480.4|107430.4|107480.2|107430.2|2
1721019690000|2024-07-15 05:01:30|107480.1|107430.1|107479.5|107429.5|107480.1|107430.1|107479.5|107429.5|3
1721019700000|2024-07-15 05:01:40|107479.6|107429.6|107479.6|107429.6|107479.6|107429.6|107479.6|107429.6|1
1721019710000|2024-07-15 05:01:50|107479.8|107429.8|107479.9|107429.9|107479.9|107429.9|107479.8|107429.8|2
1721019720000|2024-07-15 05:02:00|107479.4|107429.4|107477.3|107427.3|107479.8|107429.8|107477.3|107427.3|8
1721019730000|2024-07-15 05:02:10|107477.5|107427.5|107477.7|107427.7|107477.7|107427.7|107476.8|107426.8|6
1721019740000|2024-07-15 05:02:20|107478.2|107428.2|107478.5|107428.5|107478.5|107428.5|107478.2|107428.2|3
1721019750000|2024-07-15 05:02:30|107478.4|107428.4|107479.1|107429.1|107479.2|107429.2|107478.4|107428.4|4
1721019760000|2024-07-15 05:02:40|107478.8|107428.8|107478.8|107428.8|107478.8|107428.8|107478.8|107428.8|1
1721019770000|2024-07-15 05:02:50|107479|107429|107478.8|107428.8|107479.1|107429.1|107478.8|107428.8|3
1721019780000|2024-07-15 05:03:00|107478.9|107428.9|107479.8|107429.8|107479.9|107429.9|107478.9|107428.9|3
1721019790000|2024-07-15 05:03:10|107479.5|107429.5|107479.4|107429.4|107479.5|107429.5|107479.4|107429.4|2
1721019800000|2024-07-15 05:03:20|107479.5|107429.5|107480.1|107430.1|107480.1|107430.1|107479.5|107429.5|2
1721019820000|2024-07-15 05:03:40|107480|107430|107479.9|107429.9|107480.3|107430.3|107479.8|107429.8|6
1721019830000|2024-07-15 05:03:50|107479|107429|107478.1|107428.1|107479|107429|107478.1|107428.1|6
1721019840000|2024-07-15 05:04:00|107478.2|107428.2|107478.1|107428.1|107478.2|107428.2|107478|107428|3
1721019850000|2024-07-15 05:04:10|107477.8|107427.8|107477.8|107427.8|107478.2|107428.2|107477.8|107427.8|7
1721019860000|2024-07-15 05:04:20|107478.2|107428.2|107480.2|107430.2|107480.2|107430.2|107477.8|107427.8|6
1721019870000|2024-07-15 05:04:30|107480.5|107430.5|107480.4|107430.4|107480.5|107430.5|107480.4|107430.4|2
1721019880000|2024-07-15 05:04:40|107480.5|107430.5|107478.5|107428.5|107480.5|107430.5|107478.5|107428.5|3
1721019890000|2024-07-15 05:04:50|107478.4|107428.4|107478.4|107428.4|107478.4|107428.4|107478.4|107428.4|1
1721019900000|2024-07-15 05:05:00|107478.8|107428.8|107478.3|107428.3|107478.8|107428.8|107478.3|107428.3|2
1721019910000|2024-07-15 05:05:10|107478|107428|107478.8|107428.8|107478.8|107428.8|107478|107428|4
1721019920000|2024-07-15 05:05:20|107477.6|107427.6|107477.5|107427.5|107479.1|107429.1|107477.4|107427.4|7
1721019930000|2024-07-15 05:05:30|107477.6|107427.6|107477.6|107427.6|107477.6|107427.6|107477.6|107427.6|1
1721019940000|2024-07-15 05:05:40|107477.5|107427.5|107477.5|107427.5|107477.5|107427.5|107477.4|107427.4|3
1721019950000|2024-07-15 05:05:50|107477.4|107427.4|107478|107428|107478|107428|107477.4|107427.4|3
1721019960000|2024-07-15 05:06:00|107478.4|107428.4|107478.5|107428.5|107479.1|107429.1|107478.4|107428.4|4
1721019970000|2024-07-15 05:06:10|107478.6|107428.6|107478|107428|107478.6|107428.6|107477.9|107427.9|3
1721019980000|2024-07-15 05:06:20|107478.1|107428.1|107478|107428|107478.1|107428.1|107478|107428|2
1721019990000|2024-07-15 05:06:30|107477.8|107427.8|107482.4|107432.4|107482.4|107432.4|107477.8|107427.8|6
1721020000000|2024-07-15 05:06:40|107483.3|107433.3|107483.5|107433.5|107483.5|107433.5|107483.2|107433.2|4
1721020010000|2024-07-15 05:06:50|107483.6|107433.6|107482.7|107432.7|107483.6|107433.6|107482.7|107432.7|5
1721020020000|2024-07-15 05:07:00|107482.8|107432.8|107481.9|107431.9|107483.1|107433.1|107481.9|107431.9|6
1721020030000|2024-07-15 05:07:10|107481.8|107431.8|107482.1|107432.1|107482.3|107432.3|107481.8|107431.8|4
1721020040000|2024-07-15 05:07:20|107482.2|107432.2|107482.3|107432.3|107482.4|107432.4|107482.2|107432.2|3
1721020050000|2024-07-15 05:07:30|107482.4|107432.4|107482.8|107432.8|107482.8|107432.8|107482.4|107432.4|2
1721020060000|2024-07-15 05:07:40|107482.7|107432.7|107482.5|107432.5|107482.7|107432.7|107482.5|107432.5|2
1721020080000|2024-07-15 05:08:00|107482|107432|107481.9|107431.9|107482|107432|107481.9|107431.9|2
1721020090000|2024-07-15 05:08:10|107482|107432|107482|107432|107482|107432|107482|107432|1
1721020100000|2024-07-15 05:08:20|107482.1|107432.1|107482.1|107432.1|107482.1|107432.1|107482.1|107432.1|1
1721020110000|2024-07-15 05:08:30|107482|107432|107482.4|107432.4|107482.5|107432.5|107482|107432|3
1721020130000|2024-07-15 05:08:50|107482.5|107432.5|107485.8|107435.8|107486.3|107436.3|107482.5|107432.5|5
1721020140000|2024-07-15 05:09:00|107486.6|107436.6|107489.6|107439.6|107489.7|107439.7|107486.6|107436.6|9
1721020150000|2024-07-15 05:09:10|107489.3|107439.3|107486.5|107436.5|107489.4|107439.4|107486.5|107436.5|9
1721020160000|2024-07-15 05:09:20|107486.2|107436.2|107486.2|107436.2|107486.2|107436.2|107486.2|107436.2|1
1721020170000|2024-07-15 05:09:30|107487.1|107437.1|107485.6|107435.6|107487.7|107437.7|107485.6|107435.6|8
1721020180000|2024-07-15 05:09:40|107484.9|107434.9|107484.2|107434.2|107484.9|107434.9|107484.2|107434.2|5
1721020190000|2024-07-15 05:09:50|107483.4|107433.4|107482.9|107432.9|107483.4|107433.4|107482.9|107432.9|3
1721020200000|2024-07-15 05:10:00|107482|107432|107481.5|107431.5|107482|107432|107481.5|107431.5|4
1721020210000|2024-07-15 05:10:10|107481.3|107431.3|107481.1|107431.1|107481.3|107431.3|107480.9|107430.9|5
1721020220000|2024-07-15 05:10:20|107480.8|107430.8|107480.8|107430.8|107480.8|107430.8|107480.7|107430.7|3
1721020230000|2024-07-15 05:10:30|107480.9|107430.9|107479.9|107429.9|107480.9|107430.9|107479.9|107429.9|6
1721020240000|2024-07-15 05:10:40|107480|107430|107480.3|107430.3|107480.3|107430.3|107479.9|107429.9|4
1721020250000|2024-07-15 05:10:50|107480.2|107430.2|107480.4|107430.4|107480.4|107430.4|107480|107430|4
1721020260000|2024-07-15 05:11:00|107480.6|107430.6|107480.6|107430.6|107480.6|107430.6|107480.6|107430.6|1
1721020270000|2024-07-15 05:11:10|107480.8|107430.8|107480.8|107430.8|107480.8|107430.8|107480.8|107430.8|1
1721020280000|2024-07-15 05:11:20|107480.9|107430.9|107480.9|107430.9|107481|107431|107480.9|107430.9|3
1721020290000|2024-07-15 05:11:30|107480.7|107430.7|107480.4|107430.4|107480.7|107430.7|107480.4|107430.4|3
1721020300000|2024-07-15 05:11:40|107479.7|107429.7|107479.4|107429.4|107479.7|107429.7|107479.4|107429.4|3
1721020320000|2024-07-15 05:12:00|107479.3|107429.3|107480.4|107430.4|107480.4|107430.4|107479.3|107429.3|4
1721020330000|2024-07-15 05:12:10|107480.3|107430.3|107480.3|107430.3|107480.3|107430.3|107480.3|107430.3|1
1721020340000|2024-07-15 05:12:20|107480.4|107430.4|107480.2|107430.2|107480.4|107430.4|107480.2|107430.2|2
1721020350000|2024-07-15 05:12:30|107480.1|107430.1|107478|107428|107480.1|107430.1|107478|107428|4
1721020360000|2024-07-15 05:12:40|107478.3|107428.3|107477.4|107427.4|107478.3|107428.3|107477.4|107427.4|5
1721020400000|2024-07-15 05:13:20|107477.3|107427.3|107477|107427|107477.3|107427.3|107477|107427|3
1721020420000|2024-07-15 05:13:40|107476.9|107426.9|107476.8|107426.8|107476.9|107426.9|107476.7|107426.7|3
1721020430000|2024-07-15 05:13:50|107477.4|107427.4|107477.8|107427.8|107477.8|107427.8|107477.4|107427.4|4
1721020440000|2024-07-15 05:14:00|107477.5|107427.5|107477.5|107427.5|107477.5|107427.5|107477.1|107427.1|4
1721020450000|2024-07-15 05:14:10|107477.6|107427.6|107477.8|107427.8|107477.8|107427.8|107477.6|107427.6|2
1721020460000|2024-07-15 05:14:20|107477.4|107427.4|107477.3|107427.3|107477.4|107427.4|107477.3|107427.3|4
1721020470000|2024-07-15 05:14:30|107477.4|107427.4|107478.4|107428.4|107478.4|107428.4|107477.4|107427.4|2
1721020480000|2024-07-15 05:14:40|107478.6|107428.6|107477.6|107427.6|107478.6|107428.6|107477.4|107427.4|5
1721020490000|2024-07-15 05:14:50|107477.5|107427.5|107477.5|107427.5|107477.5|107427.5|107477.4|107427.4|3
1721020500000|2024-07-15 05:15:00|107477.4|107427.4|107477.2|107427.2|107477.5|107427.5|107477.2|107427.2|3
1721020510000|2024-07-15 05:15:10|107476.9|107426.9|107477|107427|107477.3|107427.3|107476.9|107426.9|4
1721020520000|2024-07-15 05:15:20|107476.9|107426.9|107475.5|107425.5|107476.9|107426.9|107475.5|107425.5|4
1721020530000|2024-07-15 05:15:30|107475.6|107425.6|107475.6|107425.6|107475.6|107425.6|107475.5|107425.5|3
1721020540000|2024-07-15 05:15:40|107475.4|107425.4|107475.4|107425.4|107475.4|107425.4|107475.4|107425.4|1
1721020550000|2024-07-15 05:15:50|107475.6|107425.6|107475.7|107425.7|107475.7|107425.7|107475.6|107425.6|2
1721020560000|2024-07-15 05:16:00|107475.5|107425.5|107476|107426|107476|107426|107475.4|107425.4|6
1721020570000|2024-07-15 05:16:10|107475.9|107425.9|107476.2|107426.2|107476.2|107426.2|107475.8|107425.8|6
1721020580000|2024-07-15 05:16:20|107475.7|107425.7|107475.6|107425.6|107475.7|107425.7|107475.6|107425.6|2
1721020590000|2024-07-15 05:16:30|107475.3|107425.3|107475.4|107425.4|107475.4|107425.4|107475.1|107425.1|5
1721020600000|2024-07-15 05:16:40|107475.2|107425.2|107475.5|107425.5|107475.5|107425.5|107475.2|107425.2|3
1721020610000|2024-07-15 05:16:50|107475.8|107425.8|107476|107426|107476|107426|107475.8|107425.8|3
1721020620000|2024-07-15 05:17:00|107475.9|107425.9|107476.6|107426.6|107476.6|107426.6|107475.8|107425.8|3
1721020630000|2024-07-15 05:17:10|107476.4|107426.4|107475.8|107425.8|107476.4|107426.4|107475.5|107425.5|4
1721020640000|2024-07-15 05:17:20|107476.5|107426.5|107476.9|107426.9|107476.9|107426.9|107476.5|107426.5|3
1721020650000|2024-07-15 05:17:30|107476.8|107426.8|107476.5|107426.5|107476.8|107426.8|107476.5|107426.5|3
1721020660000|2024-07-15 05:17:40|107477.2|107427.2|107477|107427|107477.9|107427.9|107476.6|107426.6|6
1721020670000|2024-07-15 05:17:50|107477.1|107427.1|107476.9|107426.9|107477.3|107427.3|107476.9|107426.9|5
1721020680000|2024-07-15 05:18:00|107477.1|107427.1|107477.4|107427.4|107477.6|107427.6|107477.1|107427.1|4
1721020690000|2024-07-15 05:18:10|107477.3|107427.3|107477.3|107427.3|107477.3|107427.3|107477.3|107427.3|1
1721020700000|2024-07-15 05:18:20|107477|107427|107477.2|107427.2|107477.2|107427.2|107476.9|107426.9|3
1721020710000|2024-07-15 05:18:30|107476.9|107426.9|107477.1|107427.1|107477.3|107427.3|107476.9|107426.9|6
1721020720000|2024-07-15 05:18:40|107477.2|107427.2|107477.7|107427.7|107477.8|107427.8|107477.2|107427.2|4
1721020730000|2024-07-15 05:18:50|107477.6|107427.6|107477.5|107427.5|107477.6|107427.6|107477.5|107427.5|2
1721020740000|2024-07-15 05:19:00|107477.6|107427.6|107477|107427|107477.6|107427.6|107475.9|107425.9|8
1721020750000|2024-07-15 05:19:10|107476.6|107426.6|107476.2|107426.2|107477.1|107427.1|107475.9|107425.9|8
1721020760000|2024-07-15 05:19:20|107476.3|107426.3|107476.3|107426.3|107476.4|107426.4|107476.3|107426.3|3
1721020770000|2024-07-15 05:19:30|107476.7|107426.7|107476.7|107426.7|107476.8|107426.8|107476.6|107426.6|5
1721020780000|2024-07-15 05:19:40|107476.8|107426.8|107476.7|107426.7|107477.4|107427.4|107476.7|107426.7|4
1721020790000|2024-07-15 05:19:50|107476.3|107426.3|107474.6|107424.6|107476.9|107426.9|107474.5|107424.5|7
1721020800000|2024-07-15 05:20:00|107474.5|107424.5|107474|107424|107474.5|107424.5|107474|107424|3
1721020810000|2024-07-15 05:20:10|107473.9|107423.9|107474.2|107424.2|107474.9|107424.9|107473.9|107423.9|6
1721020820000|2024-07-15 05:20:20|107474.1|107424.1|107474.3|107424.3|107474.5|107424.5|107474.1|107424.1|7
1721020830000|2024-07-15 05:20:30|107474.4|107424.4|107474|107424|107474.4|107424.4|107473.7|107423.7|8
1721020840000|2024-07-15 05:20:40|107474.5|107424.5|107475|107425|107475|107425|107474.5|107424.5|3
1721020850000|2024-07-15 05:20:50|107475.1|107425.1|107475.3|107425.3|107475.3|107425.3|107474.5|107424.5|5
1721020860000|2024-07-15 05:21:00|107475.2|107425.2|107471.4|107421.4|107475.2|107425.2|107471.4|107421.4|7
1721020870000|2024-07-15 05:21:10|107471.2|107421.2|107471.1|107421.1|107471.2|107421.2|107471.1|107421.1|2
1721020880000|2024-07-15 05:21:20|107471.4|107421.4|107465.6|107415.6|107471.4|107421.4|107465.6|107415.6|8
1721020890000|2024-07-15 05:21:30|107465.3|107415.3|107464.2|107414.2|107465.3|107415.3|107464.2|107414.2|8
1721020900000|2024-07-15 05:21:40|107464.5|107414.5|107461.5|107411.5|107464.8|107414.8|107461.5|107411.5|9
1721020910000|2024-07-15 05:21:50|107461.3|107411.3|107461.4|107411.4|107461.4|107411.4|107461.3|107411.3|2
1721020920000|2024-07-15 05:22:00|107461.3|107411.3|107463.8|107413.8|107463.8|107413.8|107461.3|107411.3|6
1721020930000|2024-07-15 05:22:10|107463.7|107413.7|107463.6|107413.6|107463.7|107413.7|107463.5|107413.5|3
1721020940000|2024-07-15 05:22:20|107463.5|107413.5|107463.8|107413.8|107463.8|107413.8|107463.5|107413.5|4
1721020950000|2024-07-15 05:22:30|107463.7|107413.7|107463.7|107413.7|107463.7|107413.7|107463.7|107413.7|1
1721020960000|2024-07-15 05:22:40|107464|107414|107464.2|107414.2|107464.2|107414.2|107464|107414|2
1721020970000|2024-07-15 05:22:50|107464.4|107414.4|107463.3|107413.3|107464.8|107414.8|107463.3|107413.3|7
1721020980000|2024-07-15 05:23:00|107463.2|107413.2|107463.4|107413.4|107463.4|107413.4|107463.2|107413.2|3
1721020990000|2024-07-15 05:23:10|107463.8|107413.8|107464.1|107414.1|107464.1|107414.1|107463.8|107413.8|2
1721021000000|2024-07-15 05:23:20|107464.2|107414.2|107463.3|107413.3|107464.2|107414.2|107463.3|107413.3|5
1721021010000|2024-07-15 05:23:30|107463.4|107413.4|107463|107413|107463.5|107413.5|107463|107413|4
1721021020000|2024-07-15 05:23:40|107463.1|107413.1|107462.7|107412.7|107463.1|107413.1|107462.7|107412.7|4
1721021030000|2024-07-15 05:23:50|107462.8|107412.8|107463.6|107413.6|107463.6|107413.6|107462.8|107412.8|5
1721021040000|2024-07-15 05:24:00|107463.8|107413.8|107462.1|107412.1|107463.8|107413.8|107462.1|107412.1|7
1721021050000|2024-07-15 05:24:10|107461.8|107411.8|107462.2|107412.2|107462.2|107412.2|107461.7|107411.7|6
1721021060000|2024-07-15 05:24:20|107462.5|107412.5|107462.3|107412.3|107462.5|107412.5|107462.3|107412.3|3
1721021070000|2024-07-15 05:24:30|107462.4|107412.4|107462.5|107412.5|107462.5|107412.5|107462.3|107412.3|5
1721021080000|2024-07-15 05:24:40|107462.4|107412.4|107463.4|107413.4|107463.4|107413.4|107462.4|107412.4|3
1721021090000|2024-07-15 05:24:50|107463.3|107413.3|107463.7|107413.7|107463.7|107413.7|107463.3|107413.3|5
1721021100000|2024-07-15 05:25:00|107463.8|107413.8|107462.7|107412.7|107463.8|107413.8|107462.7|107412.7|7
1721021110000|2024-07-15 05:25:10|107462.8|107412.8|107463.1|107413.1|107463.1|107413.1|107462|107412|7
1721021120000|2024-07-15 05:25:20|107463.8|107413.8|107465.3|107415.3|107465.3|107415.3|107463.8|107413.8|10
1721021130000|2024-07-15 05:25:30|107465.7|107415.7|107465.4|107415.4|107465.7|107415.7|107465.2|107415.2|5
1721021140000|2024-07-15 05:25:40|107465.3|107415.3|107465.2|107415.2|107465.4|107415.4|107465.2|107415.2|4
1721021150000|2024-07-15 05:25:50|107464.9|107414.9|107464.7|107414.7|107464.9|107414.9|107464.5|107414.5|5
1721021160000|2024-07-15 05:26:00|107464.8|107414.8|107464.2|107414.2|107464.8|107414.8|107464.2|107414.2|6
1721021170000|2024-07-15 05:26:10|107464.6|107414.6|107464.3|107414.3|107464.6|107414.6|107464.2|107414.2|5
1721021180000|2024-07-15 05:26:20|107464.2|107414.2|107464.6|107414.6|107464.6|107414.6|107464.2|107414.2|4
1721021190000|2024-07-15 05:26:30|107464.3|107414.3|107465|107415|107465.1|107415.1|107464.2|107414.2|6
1721021200000|2024-07-15 05:26:40|107465.1|107415.1|107465.6|107415.6|107465.6|107415.6|107465.1|107415.1|5
1721021210000|2024-07-15 05:26:50|107466|107416|107466.1|107416.1|107466.1|107416.1|107466|107416|4
1721021220000|2024-07-15 05:27:00|107465.9|107415.9|107465.9|107415.9|107466.2|107416.2|107465.7|107415.7|6
1721021230000|2024-07-15 05:27:10|107465.8|107415.8|107465.9|107415.9|107466|107416|107465.7|107415.7|5
1721021240000|2024-07-15 05:27:20|107465.5|107415.5|107464.7|107414.7|107465.9|107415.9|107464.7|107414.7|9
1721021250000|2024-07-15 05:27:30|107464.8|107414.8|107465.7|107415.7|107465.7|107415.7|107464.8|107414.8|9
1721021260000|2024-07-15 05:27:40|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|107465.6|107415.6|1
1721021270000|2024-07-15 05:27:50|107465.8|107415.8|107465.5|107415.5|107465.8|107415.8|107465.5|107415.5|3
1721021280000|2024-07-15 05:28:00|107464.7|107414.7|107463.7|107413.7|107464.7|107414.7|107463.7|107413.7|7
1721021290000|2024-07-15 05:28:10|107463.8|107413.8|107463.8|107413.8|107463.8|107413.8|107463.8|107413.8|1
1721021300000|2024-07-15 05:28:20|107463.7|107413.7|107464|107414|107464|107414|107463.7|107413.7|2
1721021310000|2024-07-15 05:28:30|107463.9|107413.9|107461.6|107411.6|107464.2|107414.2|107461.5|107411.5|10
1721021320000|2024-07-15 05:28:40|107461.9|107411.9|107461.9|107411.9|107461.9|107411.9|107461.9|107411.9|1
1721021330000|2024-07-15 05:28:50|107461.8|107411.8|107461.7|107411.7|107461.8|107411.8|107461.7|107411.7|2
1721021340000|2024-07-15 05:29:00|107461.8|107411.8|107462.5|107412.5|107462.5|107412.5|107461.8|107411.8|4
1721021350000|2024-07-15 05:29:10|107462.1|107412.1|107462.1|107412.1|107462.1|107412.1|107462.1|107412.1|1
1721021360000|2024-07-15 05:29:20|107461.1|107411.1|107457.5|107407.5|107461.1|107411.1|107457.3|107407.3|6
1721021370000|2024-07-15 05:29:30|107457.6|107407.6|107457.5|107407.5|107457.7|107407.7|107457.5|107407.5|3
1721021380000|2024-07-15 05:29:40|107457.4|107407.4|107457.3|107407.3|107457.4|107407.4|107457.3|107407.3|2
1721021390000|2024-07-15 05:29:50|107457.6|107407.6|107457.6|107407.6|107457.6|107407.6|107457.6|107407.6|1
1721021400000|2024-07-15 05:30:00|107457.5|107407.5|107464.2|107414.2|107464.4|107414.4|107457.5|107407.5|9
1721021410000|2024-07-15 05:30:10|107464.3|107414.3|107464.7|107414.7|107464.7|107414.7|107464.2|107414.2|3
1721021420000|2024-07-15 05:30:20|107464.4|107414.4|107464.1|107414.1|107464.4|107414.4|107464.1|107414.1|2
1721021430000|2024-07-15 05:30:30|107464.3|107414.3|107465.7|107415.7|107465.7|107415.7|107463.8|107413.8|6
1721021450000|2024-07-15 05:30:50|107465.6|107415.6|107466.1|107416.1|107466.2|107416.2|107465.6|107415.6|4
1721021470000|2024-07-15 05:31:10|107466|107416|107466|107416|107466|107416|107466|107416|1
1721021480000|2024-07-15 05:31:20|107466.1|107416.1|107466.2|107416.2|107466.2|107416.2|107466.1|107416.1|2
1721021490000|2024-07-15 05:31:30|107465.8|107415.8|107465.5|107415.5|107465.8|107415.8|107465.5|107415.5|3
1721021500000|2024-07-15 05:31:40|107465.6|107415.6|107465.7|107415.7|107465.7|107415.7|107465.6|107415.6|2
1721021510000|2024-07-15 05:31:50|107465.9|107415.9|107465.9|107415.9|107465.9|107415.9|107465.9|107415.9|1
1721021520000|2024-07-15 05:32:00|107466|107416|107468.1|107418.1|107468.1|107418.1|107466|107416|5
1721021530000|2024-07-15 05:32:10|107468.3|107418.3|107469.1|107419.1|107469.1|107419.1|107468.3|107418.3|5
1721021540000|2024-07-15 05:32:20|107469.8|107419.8|107474.2|107424.2|107475.3|107425.3|107469.4|107419.4|9
1721021550000|2024-07-15 05:32:30|107474.1|107424.1|107474.1|107424.1|107474.1|107424.1|107474.1|107424.1|1
1721021560000|2024-07-15 05:32:40|107474.2|107424.2|107474.3|107424.3|107474.3|107424.3|107474.2|107424.2|2
1721021570000|2024-07-15 05:32:50|107474.4|107424.4|107475.2|107425.2|107475.2|107425.2|107473.4|107423.4|6
1721021580000|2024-07-15 05:33:00|107475.1|107425.1|107475|107425|107475.1|107425.1|107475|107425|2
1721021590000|2024-07-15 05:33:10|107474.4|107424.4|107476.1|107426.1|107476.1|107426.1|107474.3|107424.3|4
1721021600000|2024-07-15 05:33:20|107476.3|107426.3|107476.4|107426.4|107476.4|107426.4|107476.3|107426.3|2
1721021610000|2024-07-15 05:33:30|107476.5|107426.5|107476.5|107426.5|107476.5|107426.5|107476.4|107426.4|3
1721021620000|2024-07-15 05:33:40|107476.4|107426.4|107476.7|107426.7|107476.8|107426.8|107476.4|107426.4|5
1721021630000|2024-07-15 05:33:50|107476.8|107426.8|107476.8|107426.8|107476.8|107426.8|107476.6|107426.6|3
1721021640000|2024-07-15 05:34:00|107476.7|107426.7|107476.7|107426.7|107476.7|107426.7|107476.7|107426.7|1
1721021650000|2024-07-15 05:34:10|107476.6|107426.6|107476.7|107426.7|107476.7|107426.7|107476.6|107426.6|2
1721021660000|2024-07-15 05:34:20|107476.8|107426.8|107476.7|107426.7|107476.8|107426.8|107476.7|107426.7|2
1721021670000|2024-07-15 05:34:30|107476.6|107426.6|107476.7|107426.7|107476.8|107426.8|107476.6|107426.6|4
1721021680000|2024-07-15 05:34:40|107476.6|107426.6|107476.5|107426.5|107476.6|107426.6|107476.5|107426.5|2
1721021690000|2024-07-15 05:34:50|107476.7|107426.7|107476.7|107426.7|107476.7|107426.7|107476.7|107426.7|1
1721021700000|2024-07-15 05:35:00|107476.6|107426.6|107476.3|107426.3|107476.6|107426.6|107476.3|107426.3|2
1721021710000|2024-07-15 05:35:10|107476.2|107426.2|107476.3|107426.3|107476.3|107426.3|107476.2|107426.2|2
1721021720000|2024-07-15 05:35:20|107476.1|107426.1|107475.3|107425.3|107476.2|107426.2|107475.3|107425.3|3
1721021730000|2024-07-15 05:35:30|107475.1|107425.1|107476.9|107426.9|107477.5|107427.5|107475|107425|13
1721021740000|2024-07-15 05:35:40|107477.3|107427.3|107478.2|107428.2|107478.2|107428.2|107477.3|107427.3|7
1721021750000|2024-07-15 05:35:50|107477.7|107427.7|107479|107429|107479|107429|107477.7|107427.7|7
1721021760000|2024-07-15 05:36:00|107479.3|107429.3|107479.4|107429.4|107479.5|107429.5|107479.3|107429.3|4
1721021770000|2024-07-15 05:36:10|107479.3|107429.3|107479.2|107429.2|107479.4|107429.4|107479.2|107429.2|3
1721021780000|2024-07-15 05:36:20|107479.6|107429.6|107479.1|107429.1|107479.6|107429.6|107479.1|107429.1|2
1721021790000|2024-07-15 05:36:30|107478.8|107428.8|107478.9|107428.9|107479.8|107429.8|107478.5|107428.5|6
1721021800000|2024-07-15 05:36:40|107478.7|107428.7|107480.6|107430.6|107480.6|107430.6|107478.7|107428.7|5
1721021810000|2024-07-15 05:36:50|107479.7|107429.7|107479.6|107429.6|107479.8|107429.8|107479.4|107429.4|6
1721021840000|2024-07-15 05:37:20|107479.9|107429.9|107480.7|107430.7|107481.2|107431.2|107479.9|107429.9|3
1721021860000|2024-07-15 05:37:40|107480.8|107430.8|107480.5|107430.5|107480.8|107430.8|107480.4|107430.4|3
1721021870000|2024-07-15 05:37:50|107480.7|107430.7|107489.1|107439.1|107490.2|107440.2|107480.7|107430.7|6
1721021880000|2024-07-15 05:38:00|107488.9|107438.9|107490.1|107440.1|107490.1|107440.1|107488.9|107438.9|6
1721021890000|2024-07-15 05:38:10|107489.8|107439.8|107489.8|107439.8|107490.1|107440.1|107489.8|107439.8|4
1721021900000|2024-07-15 05:38:20|107489.7|107439.7|107491.4|107441.4|107491.4|107441.4|107489.7|107439.7|6
1721021910000|2024-07-15 05:38:30|107491.8|107441.8|107492|107442|107492|107442|107491.8|107441.8|3
1721021920000|2024-07-15 05:38:40|107492.1|107442.1|107496.6|107446.6|107496.6|107446.6|107492.1|107442.1|5
1721021930000|2024-07-15 05:38:50|107496.5|107446.5|107496.3|107446.3|107496.6|107446.6|107496.1|107446.1|6
1721021940000|2024-07-15 05:39:00|107496.7|107446.7|107496.5|107446.5|107496.7|107446.7|107496.5|107446.5|5
1721021950000|2024-07-15 05:39:10|107496.3|107446.3|107496.4|107446.4|107496.4|107446.4|107496.3|107446.3|2
1721021960000|2024-07-15 05:39:20|107496.2|107446.2|107495.7|107445.7|107496.7|107446.7|107495.7|107445.7|4
1721021970000|2024-07-15 05:39:30|107496.4|107446.4|107495.9|107445.9|107496.4|107446.4|107495.9|107445.9|5
1721021980000|2024-07-15 05:39:40|107495.5|107445.5|107495.5|107445.5|107495.5|107445.5|107495.5|107445.5|1
1721021990000|2024-07-15 05:39:50|107495.3|107445.3|107495.2|107445.2|107495.3|107445.3|107495.1|107445.1|3
1721022000000|2024-07-15 05:40:00|107495.5|107445.5|107492.9|107442.9|107495.6|107445.6|107492.9|107442.9|11
1721022010000|2024-07-15 05:40:10|107492.8|107442.8|107492.3|107442.3|107492.8|107442.8|107492.1|107442.1|5
1721022020000|2024-07-15 05:40:20|107492.4|107442.4|107492.2|107442.2|107492.4|107442.4|107492.2|107442.2|2
1721022030000|2024-07-15 05:40:30|107492.6|107442.6|107492.5|107442.5|107492.6|107442.6|107492.2|107442.2|6
1721022040000|2024-07-15 05:40:40|107491.6|107441.6|107495.8|107445.8|107495.8|107445.8|107491.5|107441.5|7
1721022050000|2024-07-15 05:40:50|107495.7|107445.7|107495.6|107445.6|107495.7|107445.7|107495.6|107445.6|2
1721022060000|2024-07-15 05:41:00|107494.8|107444.8|107493.1|107443.1|107494.8|107444.8|107493.1|107443.1|5
1721022070000|2024-07-15 05:41:10|107493.2|107443.2|107493.2|107443.2|107493.2|107443.2|107493.2|107443.2|1
1721022080000|2024-07-15 05:41:20|107493.1|107443.1|107493.2|107443.2|107493.2|107443.2|107492.9|107442.9|4
1721022090000|2024-07-15 05:41:30|107493.4|107443.4|107493.5|107443.5|107493.5|107443.5|107493.4|107443.4|4
1721022100000|2024-07-15 05:41:40|107493.4|107443.4|107493.4|107443.4|107493.4|107443.4|107493.4|107443.4|1
1721022110000|2024-07-15 05:41:50|107493.5|107443.5|107493.7|107443.7|107493.7|107443.7|107493.4|107443.4|5
1721022120000|2024-07-15 05:42:00|107493.8|107443.8|107494|107444|107494|107444|107493.8|107443.8|3
1721022130000|2024-07-15 05:42:10|107493.9|107443.9|107492.8|107442.8|107493.9|107443.9|107492.8|107442.8|3
1721022140000|2024-07-15 05:42:20|107492.7|107442.7|107492.3|107442.3|107492.7|107442.7|107492.2|107442.2|7
1721022150000|2024-07-15 05:42:30|107492.5|107442.5|107492.3|107442.3|107492.5|107442.5|107492.3|107442.3|2
1721022160000|2024-07-15 05:42:40|107492.4|107442.4|107492.4|107442.4|107492.4|107442.4|107492.4|107442.4|1
1721022170000|2024-07-15 05:42:50|107492|107442|107492|107442|107492|107442|107492|107442|1
1721022180000|2024-07-15 05:43:00|107492.7|107442.7|107492.7|107442.7|107492.7|107442.7|107492.7|107442.7|1
1721022190000|2024-07-15 05:43:10|107492.8|107442.8|107492.6|107442.6|107492.8|107442.8|107492.6|107442.6|3
1721022200000|2024-07-15 05:43:20|107493.4|107443.4|107493.3|107443.3|107493.4|107443.4|107493.3|107443.3|2
1721022210000|2024-07-15 05:43:30|107493.5|107443.5|107493.3|107443.3|107493.5|107443.5|107493.3|107443.3|3
1721022220000|2024-07-15 05:43:40|107494.4|107444.4|107492.7|107442.7|107494.4|107444.4|107492.5|107442.5|6
1721022230000|2024-07-15 05:43:50|107492.9|107442.9|107492.9|107442.9|107492.9|107442.9|107492.7|107442.7|3
1721022240000|2024-07-15 05:44:00|107493|107443|107493|107443|107493|107443|107493|107443|1
1721022250000|2024-07-15 05:44:10|107492.8|107442.8|107493|107443|107493.2|107443.2|107492.6|107442.6|5
1721022260000|2024-07-15 05:44:20|107493.1|107443.1|107493.1|107443.1|107493.1|107443.1|107493.1|107443.1|1
1721022270000|2024-07-15 05:44:30|107493|107443|107493|107443|107493|107443|107493|107443|1
1721022280000|2024-07-15 05:44:40|107492.7|107442.7|107492.8|107442.8|107493|107443|107492.7|107442.7|8
1721022290000|2024-07-15 05:44:50|107493|107443|107493|107443|107493|107443|107493|107443|1
1721022300000|2024-07-15 05:45:00|107493.2|107443.2|107493|107443|107493.2|107443.2|107493|107443|2
1721022310000|2024-07-15 05:45:10|107493.4|107443.4|107491.5|107441.5|107493.4|107443.4|107491.5|107441.5|9
1721022320000|2024-07-15 05:45:20|107491.3|107441.3|107489.8|107439.8|107491.3|107441.3|107489.7|107439.7|6
1721022330000|2024-07-15 05:45:30|107490.2|107440.2|107490.4|107440.4|107490.4|107440.4|107490.2|107440.2|3
1721022340000|2024-07-15 05:45:40|107490.3|107440.3|107490.3|107440.3|107490.4|107440.4|107490.3|107440.3|3
1721022350000|2024-07-15 05:45:50|107490.4|107440.4|107490.8|107440.8|107490.8|107440.8|107490.2|107440.2|4
1721022360000|2024-07-15 05:46:00|107490.6|107440.6|107490.6|107440.6|107490.6|107440.6|107490.5|107440.5|3
1721022380000|2024-07-15 05:46:20|107490|107440|107490.6|107440.6|107490.6|107440.6|107490|107440|2
1721022390000|2024-07-15 05:46:30|107490.5|107440.5|107490.8|107440.8|107490.8|107440.8|107490.5|107440.5|5
1721022400000|2024-07-15 05:46:40|107490.2|107440.2|107490.2|107440.2|107490.2|107440.2|107490.2|107440.2|1
1721022410000|2024-07-15 05:46:50|107490.1|107440.1|107490.1|107440.1|107490.7|107440.7|107490.1|107440.1|6
1721022420000|2024-07-15 05:47:00|107489.9|107439.9|107489|107439|107489.9|107439.9|107488.1|107438.1|14
1721022430000|2024-07-15 05:47:10|107490.7|107440.7|107490.7|107440.7|107490.7|107440.7|107490.7|107440.7|1
1721022440000|2024-07-15 05:47:20|107490.8|107440.8|107490.7|107440.7|107490.9|107440.9|107490.7|107440.7|4
1721022450000|2024-07-15 05:47:30|107490.9|107440.9|107491|107441|107491.1|107441.1|107490.9|107440.9|3
1721022460000|2024-07-15 05:47:40|107490.8|107440.8|107490.8|107440.8|107490.8|107440.8|107490.8|107440.8|1
1721022470000|2024-07-15 05:47:50|107490.9|107440.9|107491.6|107441.6|107492|107442|107490.9|107440.9|4
1721022480000|2024-07-15 05:48:00|107490.8|107440.8|107490.1|107440.1|107490.8|107440.8|107490.1|107440.1|5
1721022490000|2024-07-15 05:48:10|107490.2|107440.2|107490.2|107440.2|107490.2|107440.2|107490.2|107440.2|1
1721022510000|2024-07-15 05:48:30|107490|107440|107490.5|107440.5|107490.5|107440.5|107490|107440|5
1721022520000|2024-07-15 05:48:40|107490.2|107440.2|107489.5|107439.5|107490.2|107440.2|107489.5|107439.5|4
1721022530000|2024-07-15 05:48:50|107488.5|107438.5|107487.2|107437.2|107488.5|107438.5|107487.2|107437.2|5
1721022540000|2024-07-15 05:49:00|107487.1|107437.1|107487.1|107437.1|107487.2|107437.2|107487.1|107437.1|3
1721022550000|2024-07-15 05:49:10|107486.9|107436.9|107487.1|107437.1|107487.1|107437.1|107486.9|107436.9|2
1721022560000|2024-07-15 05:49:20|107487.2|107437.2|107486.6|107436.6|107487.2|107437.2|107486.6|107436.6|5
1721022570000|2024-07-15 05:49:30|107486.5|107436.5|107486.1|107436.1|107486.6|107436.6|107486.1|107436.1|4
1721022580000|2024-07-15 05:49:40|107486|107436|107487.3|107437.3|107487.5|107437.5|107485.9|107435.9|6
1721022590000|2024-07-15 05:49:50|107487.5|107437.5|107488|107438|107488|107438|107487.5|107437.5|3
1721022600000|2024-07-15 05:50:00|107487.9|107437.9|107488.5|107438.5|107488.5|107438.5|107487.9|107437.9|3
1721022610000|2024-07-15 05:50:10|107488.6|107438.6|107489.1|107439.1|107489.1|107439.1|107488.5|107438.5|4
1721022620000|2024-07-15 05:50:20|107489.3|107439.3|107489.2|107439.2|107489.5|107439.5|107488.8|107438.8|6
1721022630000|2024-07-15 05:50:30|107490.3|107440.3|107490.5|107440.5|107490.5|107440.5|107490.3|107440.3|2
1721022640000|2024-07-15 05:50:40|107490.6|107440.6|107489.9|107439.9|107490.6|107440.6|107489.8|107439.8|4
1721022650000|2024-07-15 05:50:50|107489.7|107439.7|107491.6|107441.6|107491.6|107441.6|107489.7|107439.7|5
1721022660000|2024-07-15 05:51:00|107491.3|107441.3|107490.1|107440.1|107491.3|107441.3|107490.1|107440.1|3
1721022670000|2024-07-15 05:51:10|107489.9|107439.9|107490.1|107440.1|107490.1|107440.1|107489.8|107439.8|5
1721022680000|2024-07-15 05:51:20|107490|107440|107490.1|107440.1|107490.1|107440.1|107489.9|107439.9|3
1721022690000|2024-07-15 05:51:30|107490.8|107440.8|107490.5|107440.5|107490.8|107440.8|107490.5|107440.5|4
1721022700000|2024-07-15 05:51:40|107490.6|107440.6|107490.9|107440.9|107491.1|107441.1|107490.6|107440.6|5
1721022710000|2024-07-15 05:51:50|107490.8|107440.8|107492.9|107442.9|107492.9|107442.9|107490.7|107440.7|10
1721022720000|2024-07-15 05:52:00|107492.7|107442.7|107497|107447|107497.3|107447.3|107492.7|107442.7|5
1721022730000|2024-07-15 05:52:10|107496.9|107446.9|107496.8|107446.8|107496.9|107446.9|107496.7|107446.7|3
1721022740000|2024-07-15 05:52:20|107496.7|107446.7|107497|107447|107498.4|107448.4|107496.7|107446.7|8
1721022750000|2024-07-15 05:52:30|107496.8|107446.8|107492.9|107442.9|107496.9|107446.9|107492.5|107442.5|8
1721022760000|2024-07-15 05:52:40|107492.8|107442.8|107493|107443|107493|107443|107492.7|107442.7|4
1721022770000|2024-07-15 05:52:50|107492.7|107442.7|107493.1|107443.1|107493.2|107443.2|107492.7|107442.7|6
1721022780000|2024-07-15 05:53:00|107493.2|107443.2|107492.7|107442.7|107493.2|107443.2|107492.5|107442.5|4
1721022790000|2024-07-15 05:53:10|107492.5|107442.5|107493.8|107443.8|107493.8|107443.8|107492.5|107442.5|7
1721022800000|2024-07-15 05:53:20|107494.1|107444.1|107496.2|107446.2|107496.3|107446.3|107494.1|107444.1|9
1721022810000|2024-07-15 05:53:30|107496|107446|107494.6|107444.6|107496|107446|107494.6|107444.6|8
1721022820000|2024-07-15 05:53:40|107494.5|107444.5|107494.6|107444.6|107494.6|107444.6|107494.5|107444.5|2
1721022830000|2024-07-15 05:53:50|107493.8|107443.8|107495.7|107445.7|107496|107446|107493.2|107443.2|11
1721022840000|2024-07-15 05:54:00|107495.4|107445.4|107493.3|107443.3|107495.4|107445.4|107493.3|107443.3|18
1721022850000|2024-07-15 05:54:10|107492.6|107442.6|107492|107442|107492.9|107442.9|107492|107442|8
1721022860000|2024-07-15 05:54:20|107492.1|107442.1|107491.4|107441.4|107493.2|107443.2|107491.4|107441.4|15
1721022870000|2024-07-15 05:54:30|107491.6|107441.6|107491.1|107441.1|107491.6|107441.6|107490.9|107440.9|8
1721022880000|2024-07-15 05:54:40|107491.2|107441.2|107492.7|107442.7|107493.2|107443.2|107491.2|107441.2|7
1721022890000|2024-07-15 05:54:50|107491.8|107441.8|107489|107439|107491.8|107441.8|107489|107439|10
1721022900000|2024-07-15 05:55:00|107489.1|107439.1|107489.2|107439.2|107489.7|107439.7|107488.9|107438.9|10
1721022910000|2024-07-15 05:55:10|107489.5|107439.5|107489.5|107439.5|107489.6|107439.6|107489.5|107439.5|3
1721022920000|2024-07-15 05:55:20|107490.5|107440.5|107498.9|107448.9|107498.9|107448.9|107490.5|107440.5|16
1721022930000|2024-07-15 05:55:30|107496.9|107446.9|107498.5|107448.5|107498.6|107448.6|107496.9|107446.9|7
1721022940000|2024-07-15 05:55:40|107498.4|107448.4|107498.7|107448.7|107499|107449|107498.4|107448.4|7
1721022950000|2024-07-15 05:55:50|107499.3|107449.3|107498.8|107448.8|107499.3|107449.3|107498.7|107448.7|7
1721022960000|2024-07-15 05:56:00|107498.6|107448.6|107496.6|107446.6|107498.6|107448.6|107496.6|107446.6|8
1721022970000|2024-07-15 05:56:10|107496.2|107446.2|107495.1|107445.1|107496.5|107446.5|107495.1|107445.1|8
1721022980000|2024-07-15 05:56:20|107494.9|107444.9|107494.2|107444.2|107496.5|107446.5|107494.2|107444.2|11
1721022990000|2024-07-15 05:56:30|107492.8|107442.8|107492.7|107442.7|107492.8|107442.8|107492.3|107442.3|5
1721023000000|2024-07-15 05:56:40|107492.9|107442.9|107489.5|107439.5|107492.9|107442.9|107489.5|107439.5|7
1721023010000|2024-07-15 05:56:50|107489.8|107439.8|107488.8|107438.8|107489.8|107439.8|107487.7|107437.7|8
1721023020000|2024-07-15 05:57:00|107488.7|107438.7|107486.2|107436.2|107488.7|107438.7|107486.2|107436.2|8
1721023030000|2024-07-15 05:57:10|107486|107436|107484.1|107434.1|107486.9|107436.9|107484.1|107434.1|13
1721023040000|2024-07-15 05:57:20|107483.7|107433.7|107482.6|107432.6|107483.8|107433.8|107482.5|107432.5|8
1721023050000|2024-07-15 05:57:30|107482.5|107432.5|107482.6|107432.6|107482.6|107432.6|107482.5|107432.5|4
1721023060000|2024-07-15 05:57:40|107482.5|107432.5|107482.9|107432.9|107483|107433|107481.9|107431.9|10
1721023070000|2024-07-15 05:57:50|107482.8|107432.8|107488.1|107438.1|107488.3|107438.3|107482.8|107432.8|12
1721023080000|2024-07-15 05:58:00|107488|107438|107486.9|107436.9|107488.3|107438.3|107486.9|107436.9|9
1721023090000|2024-07-15 05:58:10|107486.7|107436.7|107489.3|107439.3|107489.3|107439.3|107486.6|107436.6|9
1721023100000|2024-07-15 05:58:20|107489.7|107439.7|107489.3|107439.3|107489.9|107439.9|107489.1|107439.1|7
1721023110000|2024-07-15 05:58:30|107489.4|107439.4|107489.6|107439.6|107489.7|107439.7|107489.3|107439.3|8
1721023120000|2024-07-15 05:58:40|107489.3|107439.3|107491.7|107441.7|107491.7|107441.7|107489.3|107439.3|6
1721023130000|2024-07-15 05:58:50|107491.2|107441.2|107491.3|107441.3|107491.4|107441.4|107491.2|107441.2|3
1721023140000|2024-07-15 05:59:00|107491.1|107441.1|107491.5|107441.5|107491.5|107441.5|107491.1|107441.1|5
1721023150000|2024-07-15 05:59:10|107491.1|107441.1|107491.8|107441.8|107491.8|107441.8|107491.1|107441.1|3
1721023160000|2024-07-15 05:59:20|107491.9|107441.9|107494.4|107444.4|107494.4|107444.4|107491.9|107441.9|4
1721023170000|2024-07-15 05:59:30|107495.1|107445.1|107492.9|107442.9|107495.1|107445.1|107492.9|107442.9|10
1721023180000|2024-07-15 05:59:40|107492.5|107442.5|107491.9|107441.9|107492.7|107442.7|107491.9|107441.9|5
1721023190000|2024-07-15 05:59:50|107492.1|107442.1|107489.4|107439.4|107492.1|107442.1|107489.2|107439.2|7
1721023200000|2024-07-15 06:00:00|107488.4|107438.4|107499|107449|107499|107449|107488|107438|30
1721023210000|2024-07-15 06:00:10|107498.9|107448.9|107498.9|107448.9|107499.3|107449.3|107497.9|107447.9|8
1721023220000|2024-07-15 06:00:20|107498.8|107448.8|107496.2|107446.2|107498.8|107448.8|107494.6|107444.6|10
1721023230000|2024-07-15 06:00:30|107495.8|107445.8|107494.1|107444.1|107496|107446|107493.6|107443.6|11
1721023240000|2024-07-15 06:00:40|107494|107444|107486|107436|107494|107444|107486|107436|22
1721023250000|2024-07-15 06:00:50|107485.9|107435.9|107486.2|107436.2|107486.2|107436.2|107485.9|107435.9|5
1721023260000|2024-07-15 06:01:00|107486.3|107436.3|107485.3|107435.3|107486.3|107436.3|107485.3|107435.3|4
1721023270000|2024-07-15 06:01:10|107485.4|107435.4|107478.6|107428.6|107485.4|107435.4|107478.6|107428.6|6
1721023280000|2024-07-15 06:01:20|107478.5|107428.5|107452.5|107402.5|107478.5|107428.5|107452.5|107402.5|7
1721023290000|2024-07-15 06:01:30|107452.7|107402.7|107453.1|107403.1|107453.5|107403.5|107452.6|107402.6|7
1721023300000|2024-07-15 06:01:40|107453|107403|107452.8|107402.8|107453.6|107403.6|107452.8|107402.8|10
1721023310000|2024-07-15 06:01:50|107452.7|107402.7|107453.5|107403.5|107453.5|107403.5|107452.6|107402.6|16
1721023320000|2024-07-15 06:02:00|107454.3|107404.3|107503.4|107453.4|107503.4|107453.4|107454.3|107404.3|46
1721023330000|2024-07-15 06:02:10|107503.7|107453.7|107499.5|107449.5|107505|107455|107499.5|107449.5|20
1721023340000|2024-07-15 06:02:20|107499.6|107449.6|107488.2|107438.2|107499.8|107449.8|107482|107432|35
1721023350000|2024-07-15 06:02:30|107487.8|107437.8|107493.2|107443.2|107493.7|107443.7|107485.7|107435.7|32
1721023360000|2024-07-15 06:02:40|107497.1|107447.1|107498.2|107448.2|107498.6|107448.6|107496|107446|33
1721023370000|2024-07-15 06:02:50|107498.5|107448.5|107501.9|107451.9|107504.9|107454.9|107495.8|107445.8|29
1721023380000|2024-07-15 06:03:00|107501.8|107451.8|107498|107448|107501.9|107451.9|107497.9|107447.9|27
1721023390000|2024-07-15 06:03:10|107498.2|107448.2|107499.4|107449.4|107505.3|107455.3|107497.9|107447.9|36
1721023400000|2024-07-15 06:03:20|107499.3|107449.3|107495.1|107445.1|107499.3|107449.3|107495.1|107445.1|20
1721023410000|2024-07-15 06:03:30|107495.2|107445.2|107497.9|107447.9|107498|107448|107494|107444|17
1721023420000|2024-07-15 06:03:40|107497.5|107447.5|107499.4|107449.4|107499.6|107449.6|107497.5|107447.5|21
1721023430000|2024-07-15 06:03:50|107499.3|107449.3|107503.1|107453.1|107503.3|107453.3|107499.3|107449.3|29
1721023440000|2024-07-15 06:04:00|107503.2|107453.2|107502.4|107452.4|107503.5|107453.5|107502.1|107452.1|23
1721023450000|2024-07-15 06:04:10|107502.2|107452.2|107505.9|107455.9|107507|107457|107501|107451|25
1721023460000|2024-07-15 06:04:20|107505.8|107455.8|107507.3|107457.3|107507.7|107457.7|107504.2|107454.2|19
1721023470000|2024-07-15 06:04:30|107507.4|107457.4|107511.6|107461.6|107512.5|107462.5|107507.4|107457.4|19
1721023480000|2024-07-15 06:04:40|107511.4|107461.4|107515.8|107465.8|107516.1|107466.1|107511.4|107461.4|14
1721023490000|2024-07-15 06:04:50|107515.7|107465.7|107513.9|107463.9|107516|107466|107512.8|107462.8|28
1721023500000|2024-07-15 06:05:00|107514|107464|107506.4|107456.4|107514|107464|107506.3|107456.3|22
1721023510000|2024-07-15 06:05:10|107506|107456|107505.1|107455.1|107506|107456|107503.5|107453.5|27
1721023520000|2024-07-15 06:05:20|107504.7|107454.7|107502.9|107452.9|107505.1|107455.1|107502.9|107452.9|20
1721023530000|2024-07-15 06:05:30|107502.6|107452.6|107506.9|107456.9|107509.3|107459.3|107502.4|107452.4|27
1721023540000|2024-07-15 06:05:40|107506.5|107456.5|107506.3|107456.3|107508.1|107458.1|107505.9|107455.9|19
1721023550000|2024-07-15 06:05:50|107506.8|107456.8|107518.9|107468.9|107518.9|107468.9|107506.7|107456.7|31
1721023560000|2024-07-15 06:06:00|107520|107470|107513.5|107463.5|107521.5|107471.5|107513.4|107463.4|26
1721023570000|2024-07-15 06:06:10|107513|107463|107516.9|107466.9|107517|107467|107511.8|107461.8|16
1721023580000|2024-07-15 06:06:20|107517.3|107467.3|107539.1|107489.1|107539.8|107489.8|107514|107464|27
1721023590000|2024-07-15 06:06:30|107539|107489|107546.4|107496.4|107546.9|107496.9|107539|107489|33
1721023600000|2024-07-15 06:06:40|107546.7|107496.7|107547.9|107497.9|107547.9|107497.9|107544.8|107494.8|23
1721023610000|2024-07-15 06:06:50|107547.8|107497.8|107546.4|107496.4|107547.8|107497.8|107539.4|107489.4|33
1721023620000|2024-07-15 06:07:00|107546.3|107496.3|107544.2|107494.2|107546.3|107496.3|107543.6|107493.6|12
1721023630000|2024-07-15 06:07:10|107544.1|107494.1|107554.7|107504.7|107555|107505|107543.9|107493.9|42
1721023640000|2024-07-15 06:07:20|107554.2|107504.2|107550.6|107500.6|107554.7|107504.7|107550.6|107500.6|23
1721023650000|2024-07-15 06:07:30|107550.2|107500.2|107532.6|107482.6|107551.3|107501.3|107532|107482|32
1721023660000|2024-07-15 06:07:40|107535.5|107485.5|107540.6|107490.6|107542.8|107492.8|107535.5|107485.5|33
1721023670000|2024-07-15 06:07:50|107540.7|107490.7|107546.4|107496.4|107549.4|107499.4|107540.7|107490.7|23
1721023680000|2024-07-15 06:08:00|107546|107496|107544.9|107494.9|107546|107496|107541|107491|21
1721023690000|2024-07-15 06:08:10|107544.4|107494.4|107556.6|107506.6|107557.4|107507.4|107544.4|107494.4|16
1721023700000|2024-07-15 06:08:20|107556.9|107506.9|107557.9|107507.9|107558.2|107508.2|107556.9|107506.9|8
1721023710000|2024-07-15 06:08:30|107557|107507|107554.1|107504.1|107557.2|107507.2|107552.6|107502.6|24
1721023720000|2024-07-15 06:08:40|107553.7|107503.7|107552.9|107502.9|107554.8|107504.8|107550.6|107500.6|30
1721023730000|2024-07-15 06:08:50|107553|107503|107552.5|107502.5|107553|107503|107551.9|107501.9|9
1721023740000|2024-07-15 06:09:00|107552.4|107502.4|107544|107494|107552.6|107502.6|107542.6|107492.6|28
1721023750000|2024-07-15 06:09:10|107544.1|107494.1|107548.2|107498.2|107548.5|107498.5|107544.1|107494.1|14
1721023760000|2024-07-15 06:09:20|107548|107498|107547.6|107497.6|107548.4|107498.4|107547.4|107497.4|11
1721023770000|2024-07-15 06:09:30|107548.2|107498.2|107548.2|107498.2|107549|107499|107547.7|107497.7|11
1721023780000|2024-07-15 06:09:40|107548.6|107498.6|107556.2|107506.2|107556.3|107506.3|107548.6|107498.6|19
1721023790000|2024-07-15 06:09:50|107555.7|107505.7|107559.7|107509.7|107560.8|107510.8|107551.3|107501.3|28
1721023800000|2024-07-15 06:10:00|107559.5|107509.5|107566.6|107516.6|107566.7|107516.7|107559.4|107509.4|31
1721023810000|2024-07-15 06:10:10|107566.2|107516.2|107571.9|107521.9|107572.6|107522.6|107564.8|107514.8|23
1721023820000|2024-07-15 06:10:20|107572.1|107522.1|107572.6|107522.6|107572.9|107522.9|107572.1|107522.1|14
1721023830000|2024-07-15 06:10:30|107572.9|107522.9|107573.4|107523.4|107574.9|107524.9|107572.9|107522.9|14
1721023840000|2024-07-15 06:10:40|107573.5|107523.5|107575.8|107525.8|107576.9|107526.9|107571.5|107521.5|27
1721023850000|2024-07-15 06:10:50|107576|107526|107574.5|107524.5|107576.3|107526.3|107574.3|107524.3|12
1721023860000|2024-07-15 06:11:00|107573.8|107523.8|107574.4|107524.4|107575.4|107525.4|107572.5|107522.5|19
1721023870000|2024-07-15 06:11:10|107574.3|107524.3|107570.2|107520.2|107574.4|107524.4|107570.2|107520.2|16
1721023880000|2024-07-15 06:11:20|107570.1|107520.1|107571.4|107521.4|107571.4|107521.4|107569.2|107519.2|14
1721023890000|2024-07-15 06:11:30|107571.5|107521.5|107571.3|107521.3|107571.7|107521.7|107571|107521|13
1721023900000|2024-07-15 06:11:40|107571.1|107521.1|107566|107516|107571.1|107521.1|107564.2|107514.2|24
1721023910000|2024-07-15 06:11:50|107565.5|107515.5|107565.7|107515.7|107565.8|107515.8|107562.2|107512.2|20
1721023920000|2024-07-15 06:12:00|107565.3|107515.3|107565.7|107515.7|107569.3|107519.3|107564.7|107514.7|34
1721023930000|2024-07-15 06:12:10|107566.4|107516.4|107567.3|107517.3|107567.3|107517.3|107566.1|107516.1|19
1721023940000|2024-07-15 06:12:20|107567.9|107517.9|107574.7|107524.7|107575.9|107525.9|107567.9|107517.9|18
1721023950000|2024-07-15 06:12:30|107574.8|107524.8|107574.4|107524.4|107576.4|107526.4|107574.4|107524.4|17
1721023960000|2024-07-15 06:12:40|107574.1|107524.1|107570.1|107520.1|107574.1|107524.1|107564.8|107514.8|27
1721023970000|2024-07-15 06:12:50|107570|107520|107566.3|107516.3|107571.5|107521.5|107566.2|107516.2|21
1721023980000|2024-07-15 06:13:00|107566|107516|107563.3|107513.3|107566|107516|107563.1|107513.1|23
1721023990000|2024-07-15 06:13:10|107563.2|107513.2|107572|107522|107572.8|107522.8|107562.4|107512.4|13
1721024000000|2024-07-15 06:13:20|107572.4|107522.4|107571.3|107521.3|107572.7|107522.7|107571.1|107521.1|18
1721024010000|2024-07-15 06:13:30|107571.2|107521.2|107567.1|107517.1|107571.2|107521.2|107567.1|107517.1|12
1721024020000|2024-07-15 06:13:40|107566.7|107516.7|107566.7|107516.7|107566.9|107516.9|107564.5|107514.5|15
1721024030000|2024-07-15 06:13:50|107566.5|107516.5|107566.9|107516.9|107566.9|107516.9|107564.4|107514.4|16
1721024040000|2024-07-15 06:14:00|107566.8|107516.8|107565.2|107515.2|107567.2|107517.2|107562.3|107512.3|26
1721024050000|2024-07-15 06:14:10|107565.1|107515.1|107571.1|107521.1|107571.1|107521.1|107565.1|107515.1|16
1721024060000|2024-07-15 06:14:20|107571.3|107521.3|107573.6|107523.6|107573.6|107523.6|107570.9|107520.9|11
1721024070000|2024-07-15 06:14:30|107573.1|107523.1|107573.2|107523.2|107573.7|107523.7|107572.8|107522.8|12
1721024080000|2024-07-15 06:14:40|107573.3|107523.3|107581.6|107531.6|107583.5|107533.5|107573.3|107523.3|29
1721024090000|2024-07-15 06:14:50|107581.7|107531.7|107588.2|107538.2|107588.4|107538.4|107581.5|107531.5|17
1721024100000|2024-07-15 06:15:00|107587.8|107537.8|107590.6|107540.6|107594.5|107544.5|107583.2|107533.2|38
1721024110000|2024-07-15 06:15:10|107591|107541|107595.8|107545.8|107599.1|107549.1|107591|107541|29
1721024120000|2024-07-15 06:15:20|107596|107546|107596.2|107546.2|107596.6|107546.6|107594.2|107544.2|19
1721024130000|2024-07-15 06:15:30|107596.3|107546.3|107605.2|107555.2|107605.3|107555.3|107596.3|107546.3|27
1721024140000|2024-07-15 06:15:40|107605.6|107555.6|107617.4|107567.4|107617.9|107567.9|107605.6|107555.6|38
1721024150000|2024-07-15 06:15:50|107619.8|107569.8|107642.6|107592.6|107642.7|107592.7|107619.8|107569.8|31
1721024160000|2024-07-15 06:16:00|107642.4|107592.4|107650.4|107600.4|107652.3|107602.3|107642.4|107592.4|33
1721024170000|2024-07-15 06:16:10|107650|107600|107650.8|107600.8|107651.3|107601.3|107649.8|107599.8|28
1721024180000|2024-07-15 06:16:20|107653|107603|107656.1|107606.1|107657.8|107607.8|107653|107603|23
1721024190000|2024-07-15 06:16:30|107655.7|107605.7|107646.7|107596.7|107655.7|107605.7|107644.9|107594.9|30
1721024200000|2024-07-15 06:16:40|107646.5|107596.5|107647.8|107597.8|107647.8|107597.8|107646.4|107596.4|21
1721024210000|2024-07-15 06:16:50|107648.3|107598.3|107652.8|107602.8|107653.1|107603.1|107648.2|107598.2|20
1721024220000|2024-07-15 06:17:00|107653.5|107603.5|107655.7|107605.7|107662.6|107612.6|107652.9|107602.9|35
1721024230000|2024-07-15 06:17:10|107655.5|107605.5|107658.1|107608.1|107658.1|107608.1|107654.9|107604.9|23
1721024240000|2024-07-15 06:17:20|107658|107608|107659.1|107609.1|107659.3|107609.3|107657.5|107607.5|23
1721024250000|2024-07-15 06:17:30|107659|107609|107640.1|107590.1|107659|107609|107640.1|107590.1|22
1721024260000|2024-07-15 06:17:40|107640.6|107590.6|107644.5|107594.5|107645|107595|107640.2|107590.2|27
1721024270000|2024-07-15 06:17:50|107644.6|107594.6|107649.3|107599.3|107649.8|107599.8|107644.6|107594.6|19
1721024280000|2024-07-15 06:18:00|107649.2|107599.2|107648.7|107598.7|107649.2|107599.2|107648.6|107598.6|9
1721024290000|2024-07-15 06:18:10|107648.8|107598.8|107657.5|107607.5|107657.8|107607.8|107648.6|107598.6|18
1721024300000|2024-07-15 06:18:20|107657.8|107607.8|107655.7|107605.7|107657.8|107607.8|107654.5|107604.5|14
1721024310000|2024-07-15 06:18:30|107655.8|107605.8|107652.9|107602.9|107657.4|107607.4|107652.9|107602.9|19
1721024320000|2024-07-15 06:18:40|107652.8|107602.8|107656.2|107606.2|107656.5|107606.5|107652.7|107602.7|25
1721024330000|2024-07-15 06:18:50|107656|107606|107654.7|107604.7|107656.4|107606.4|107653.8|107603.8|26
1721024340000|2024-07-15 06:19:00|107655.5|107605.5|107654.6|107604.6|107655.9|107605.9|107654.6|107604.6|15
1721024350000|2024-07-15 06:19:10|107655.5|107605.5|107655.8|107605.8|107656.7|107606.7|107653.1|107603.1|18
1721024360000|2024-07-15 06:19:20|107655.9|107605.9|107658.3|107608.3|107658.6|107608.6|107655.9|107605.9|19
1721024370000|2024-07-15 06:19:30|107658.6|107608.6|107663.2|107613.2|107663.3|107613.3|107658.4|107608.4|18
1721024380000|2024-07-15 06:19:40|107663.7|107613.7|107667.6|107617.6|107668.8|107618.8|107663.7|107613.7|22
1721024390000|2024-07-15 06:19:50|107667.4|107617.4|107665.2|107615.2|107667.7|107617.7|107664.6|107614.6|21
1721024400000|2024-07-15 06:20:00|107665.8|107615.8|107670.9|107620.9|107670.9|107620.9|107665.8|107615.8|32
1721024410000|2024-07-15 06:20:10|107670.6|107620.6|107672.6|107622.6|107672.6|107622.6|107668.8|107618.8|28
1721024420000|2024-07-15 06:20:20|107672.5|107622.5|107672.6|107622.6|107675.3|107625.3|107670|107620|36
1721024430000|2024-07-15 06:20:30|107672.9|107622.9|107678.3|107628.3|107678.3|107628.3|107672.6|107622.6|26
1721024440000|2024-07-15 06:20:40|107678.6|107628.6|107672.6|107622.6|107688.7|107638.7|107672.4|107622.4|40
1721024450000|2024-07-15 06:20:50|107672.5|107622.5|107668.2|107618.2|107672.5|107622.5|107667.8|107617.8|19
1721024460000|2024-07-15 06:21:00|107668.6|107618.6|107665.1|107615.1|107669|107619|107665.1|107615.1|29
1721024470000|2024-07-15 06:21:10|107664.9|107614.9|107662.7|107612.7|107664.9|107614.9|107661.5|107611.5|25
1721024480000|2024-07-15 06:21:20|107662.6|107612.6|107659.6|107609.6|107662.6|107612.6|107657.7|107607.7|27
1721024490000|2024-07-15 06:21:30|107659.5|107609.5|107661.7|107611.7|107662|107612|107656.8|107606.8|28
1721024500000|2024-07-15 06:21:40|107661.4|107611.4|107661.3|107611.3|107661.5|107611.5|107660.1|107610.1|14
1721024510000|2024-07-15 06:21:50|107661.5|107611.5|107655.5|107605.5|107661.6|107611.6|107655.5|107605.5|18
1721024520000|2024-07-15 06:22:00|107655.3|107605.3|107667.1|107617.1|107667.1|107617.1|107655.3|107605.3|24
1721024530000|2024-07-15 06:22:10|107667.3|107617.3|107667|107617|107667.3|107617.3|107664.9|107614.9|18
1721024540000|2024-07-15 06:22:20|107667.2|107617.2|107666.9|107616.9|107667.2|107617.2|107666.1|107616.1|15
1721024550000|2024-07-15 06:22:30|107667.5|107617.5|107671|107621|107672.9|107622.9|107667.5|107617.5|16
1721024560000|2024-07-15 06:22:40|107671.3|107621.3|107669.4|107619.4|107671.3|107621.3|107668.7|107618.7|13
1721024570000|2024-07-15 06:22:50|107669.7|107619.7|107674.7|107624.7|107674.7|107624.7|107669.7|107619.7|21
1721024580000|2024-07-15 06:23:00|107674.6|107624.6|107674.5|107624.5|107676.3|107626.3|107674.2|107624.2|24
1721024590000|2024-07-15 06:23:10|107675.6|107625.6|107683.3|107633.3|107683.4|107633.4|107673.9|107623.9|20
1721024600000|2024-07-15 06:23:20|107682.9|107632.9|107683.6|107633.6|107683.8|107633.8|107681.6|107631.6|14
1721024610000|2024-07-15 06:23:30|107683.4|107633.4|107680.1|107630.1|107686.1|107636.1|107680|107630|29
1721024620000|2024-07-15 06:23:40|107667.6|107617.6|107657.4|107607.4|107667.6|107617.6|107657.1|107607.1|33
1721024630000|2024-07-15 06:23:50|107657.3|107607.3|107663.3|107613.3|107663.3|107613.3|107656.3|107606.3|17
1721024640000|2024-07-15 06:24:00|107664.1|107614.1|107669.6|107619.6|107670.9|107620.9|107664.1|107614.1|25
1721024650000|2024-07-15 06:24:10|107669.4|107619.4|107667.5|107617.5|107669.4|107619.4|107667.5|107617.5|14
1721024660000|2024-07-15 06:24:20|107666.8|107616.8|107664.8|107614.8|107667.7|107617.7|107664.7|107614.7|23
1721024670000|2024-07-15 06:24:30|107664.7|107614.7|107668.4|107618.4|107668.4|107618.4|107664.4|107614.4|29
1721024680000|2024-07-15 06:24:40|107668|107618|107667.3|107617.3|107669.4|107619.4|107667.3|107617.3|19
1721024690000|2024-07-15 06:24:50|107667|107617|107676.4|107626.4|107681.1|107631.1|107666.8|107616.8|40
1721024700000|2024-07-15 06:25:00|107676.5|107626.5|107690.8|107640.8|107692.7|107642.7|107673.8|107623.8|43
1721024710000|2024-07-15 06:25:10|107691.1|107641.1|107692.4|107642.4|107692.7|107642.7|107689.6|107639.6|20
1721024720000|2024-07-15 06:25:20|107693.6|107643.6|107695.2|107645.2|107695.3|107645.3|107692.7|107642.7|25
1721024730000|2024-07-15 06:25:30|107695.3|107645.3|107695|107645|107695.4|107645.4|107695|107645|10
1721024740000|2024-07-15 06:25:40|107694.8|107644.8|107691|107641|107695.6|107645.6|107691|107641|15
1721024750000|2024-07-15 06:25:50|107690.8|107640.8|107713.6|107663.6|107718.6|107668.6|107690.5|107640.5|34
1721024760000|2024-07-15 06:26:00|107713.4|107663.4|107715|107665|107717.8|107667.8|107713|107663|24
1721024770000|2024-07-15 06:26:10|107715.4|107665.4|107706.2|107656.2|107715.5|107665.5|107706.1|107656.1|26
1721024780000|2024-07-15 06:26:20|107706.3|107656.3|107706.8|107656.8|107707.3|107657.3|107706.3|107656.3|14
1721024790000|2024-07-15 06:26:30|107706.9|107656.9|107708.8|107658.8|107708.8|107658.8|107705.5|107655.5|19
1721024800000|2024-07-15 06:26:40|107708.9|107658.9|107716.8|107666.8|107718.4|107668.4|107708.9|107658.9|23
1721024810000|2024-07-15 06:26:50|107717|107667|107715.7|107665.7|107719.4|107669.4|107715.7|107665.7|27
1721024820000|2024-07-15 06:27:00|107715|107665|107715.5|107665.5|107717.2|107667.2|107711.4|107661.4|28
1721024830000|2024-07-15 06:27:10|107715.4|107665.4|107716.9|107666.9|107716.9|107666.9|107714|107664|23
1721024840000|2024-07-15 06:27:20|107717.1|107667.1|107720.2|107670.2|107720.3|107670.3|107717|107667|13
1721024850000|2024-07-15 06:27:30|107720.6|107670.6|107726.4|107676.4|107728.2|107678.2|107720.6|107670.6|22
1721024860000|2024-07-15 06:27:40|107726.7|107676.7|107728.8|107678.8|107729.7|107679.7|107726.3|107676.3|28
1721024870000|2024-07-15 06:27:50|107728.7|107678.7|107733.8|107683.8|107734.9|107684.9|107728.5|107678.5|23
1721024880000|2024-07-15 06:28:00|107733.1|107683.1|107722.2|107672.2|107735.4|107685.4|107720.3|107670.3|28
1721024890000|2024-07-15 06:28:10|107722.7|107672.7|107706.9|107656.9|107722.7|107672.7|107705.7|107655.7|28
1721024900000|2024-07-15 06:28:20|107706.7|107656.7|107698.5|107648.5|107707.5|107657.5|107698.3|107648.3|22
1721024910000|2024-07-15 06:28:30|107698.9|107648.9|107704.7|107654.7|107704.9|107654.9|107698.9|107648.9|19
1721024920000|2024-07-15 06:28:40|107704.5|107654.5|107701.7|107651.7|107704.5|107654.5|107701.7|107651.7|24
1721024930000|2024-07-15 06:28:50|107702.4|107652.4|107704.9|107654.9|107705.1|107655.1|107700.3|107650.3|23
1721024940000|2024-07-15 06:29:00|107704.5|107654.5|107701.3|107651.3|107705.2|107655.2|107700.8|107650.8|19
1721024950000|2024-07-15 06:29:10|107701.2|107651.2|107705.3|107655.3|107705.3|107655.3|107701.2|107651.2|19
1721024960000|2024-07-15 06:29:20|107706.3|107656.3|107702.7|107652.7|107707.6|107657.6|107702.7|107652.7|25
1721024970000|2024-07-15 06:29:30|107702.9|107652.9|107700.6|107650.6|107703.1|107653.1|107700|107650|16
1721024980000|2024-07-15 06:29:40|107700.4|107650.4|107698.1|107648.1|107701|107651|107695.2|107645.2|31
1721024990000|2024-07-15 06:29:50|107698|107648|107701.4|107651.4|107701.4|107651.4|107698|107648|14
1721025000000|2024-07-15 06:30:00|107701.5|107651.5|107698.2|107648.2|107707.8|107657.8|107698.1|107648.1|30
1721025010000|2024-07-15 06:30:10|107697.5|107647.5|107697.3|107647.3|107697.9|107647.9|107696.4|107646.4|14
1721025020000|2024-07-15 06:30:20|107697.4|107647.4|107703.2|107653.2|107703.2|107653.2|107697.4|107647.4|19
1721025030000|2024-07-15 06:30:30|107703.3|107653.3|107703.5|107653.5|107703.7|107653.7|107703|107653|12
1721025040000|2024-07-15 06:30:40|107703.7|107653.7|107708.2|107658.2|107708.2|107658.2|107703.7|107653.7|19
1721025050000|2024-07-15 06:30:50|107707.7|107657.7|107683.9|107658.9|107707.7|107659.5|107683.9|107646.7|19
1721025060000|2024-07-15 06:31:00|107683.4|107658.4|107684.5|107659.5|107684.5|107659.5|107680.6|107655.6|21
1721025070000|2024-07-15 06:31:10|107685.1|107660.1|107690.7|107665.7|107693.3|107668.3|107685.1|107660.1|29
1721025080000|2024-07-15 06:31:20|107690.5|107665.5|107699.9|107674.9|107700.1|107675.1|107689.5|107664.5|28
1721025090000|2024-07-15 06:31:30|107700|107675|107696.2|107671.2|107700.3|107675.3|107696.2|107671.2|15
1721025100000|2024-07-15 06:31:40|107696.5|107671.5|107694.4|107669.4|107696.5|107671.5|107693.5|107668.5|16
1721025110000|2024-07-15 06:31:50|107694.3|107669.3|107693.7|107668.7|107695.2|107670.2|107693.3|107668.3|19
1721025120000|2024-07-15 06:32:00|107693.6|107668.6|107711.4|107686.4|107712.9|107687.9|107693.5|107668.5|25
1721025130000|2024-07-15 06:32:10|107711.2|107686.2|107713.1|107688.1|107713.4|107688.4|107711.2|107686.2|21
1721025140000|2024-07-15 06:32:20|107712.6|107687.6|107713|107688|107713|107688|107712.5|107687.5|14
1721025150000|2024-07-15 06:32:30|107712.9|107687.9|107716.1|107691.1|107716.1|107691.1|107712.7|107687.7|22
1721025160000|2024-07-15 06:32:40|107716.3|107691.3|107717.7|107692.7|107718|107693|107716.3|107691.3|11
1721025170000|2024-07-15 06:32:50|107717.4|107692.4|107720.1|107695.1|107720.1|107695.1|107716.1|107691.1|10
1721025180000|2024-07-15 06:33:00|107720.7|107695.7|107720.8|107695.8|107724.2|107699.2|107719.9|107694.9|32
1721025190000|2024-07-15 06:33:10|107721|107696|107723.4|107698.4|107723.4|107698.4|107721|107696|17
1721025200000|2024-07-15 06:33:20|107723.6|107698.6|107721.3|107696.3|107723.6|107698.6|107720.3|107695.3|17
1721025210000|2024-07-15 06:33:30|107721.2|107696.2|107716.9|107691.9|107722.1|107697.1|107716.9|107691.9|17
1721025220000|2024-07-15 06:33:40|107717|107692|107719.7|107694.7|107719.9|107694.9|107717|107692|13
1721025230000|2024-07-15 06:33:50|107719.3|107694.3|107734.5|107709.5|107735.4|107710.4|107718.1|107693.1|30
1721025240000|2024-07-15 06:34:00|107734.7|107709.7|107739.4|107714.4|107739.6|107714.6|107734.7|107709.7|17
1721025250000|2024-07-15 06:34:10|107739.2|107714.2|107747.3|107722.3|107747.3|107722.3|107739.2|107714.2|16
1721025260000|2024-07-15 06:34:20|107747.1|107722.1|107742.1|107717.1|107747.4|107722.4|107741.3|107716.3|18
1721025270000|2024-07-15 06:34:30|107742.4|107717.4|107739.5|107714.5|107743|107718|107738.7|107713.7|10
1721025280000|2024-07-15 06:34:40|107739.3|107714.3|107742.3|107717.3|107742.6|107717.6|107739.2|107714.2|11
1721025290000|2024-07-15 06:34:50|107742.4|107717.4|107743.8|107718.8|107743.9|107718.9|107742.3|107717.3|12
1721025300000|2024-07-15 06:35:00|107743.7|107718.7|107744.6|107719.6|107744.7|107719.7|107743.7|107718.7|15
1721025310000|2024-07-15 06:35:10|107744.5|107719.5|107745.6|107720.6|107745.7|107720.7|107744.1|107719.1|15
1721025320000|2024-07-15 06:35:20|107745.9|107720.9|107746.8|107721.8|107747.4|107722.4|107745.4|107720.4|18
1721025330000|2024-07-15 06:35:30|107746.9|107721.9|107745.4|107720.4|107747.7|107722.7|107745.4|107720.4|12
1721025340000|2024-07-15 06:35:40|107745.7|107720.7|107742.2|107717.2|107745.7|107720.7|107741.8|107716.8|15
1721025350000|2024-07-15 06:35:50|107742.6|107717.6|107749.4|107724.4|107749.5|107724.5|107742.5|107717.5|11
1721025360000|2024-07-15 06:36:00|107749.1|107724.1|107751.3|107726.3|107754.5|107729.5|107747.5|107722.5|22
1721025370000|2024-07-15 06:36:10|107750.8|107725.8|107750.1|107725.1|107754.1|107729.1|107749.4|107724.4|19
1721025380000|2024-07-15 06:36:20|107750.3|107725.3|107752.4|107727.4|107752.4|107727.4|107750.2|107725.2|11
1721025390000|2024-07-15 06:36:30|107752|107727|107759.7|107734.7|107760|107735|107751.9|107726.9|21
1721025400000|2024-07-15 06:36:40|107760.4|107735.4|107764.6|107739.6|107768.2|107743.2|107760.3|107735.3|23
1721025410000|2024-07-15 06:36:50|107765|107740|107765.6|107740.6|107765.7|107740.7|107764.5|107739.5|13
1721025420000|2024-07-15 06:37:00|107765.5|107740.5|107762.9|107737.9|107765.5|107740.5|107762.5|107737.5|19
1721025430000|2024-07-15 06:37:10|107764|107739|107780.8|107755.8|107781|107756|107764|107739|36
1721025440000|2024-07-15 06:37:20|107781.2|107756.2|107780.2|107755.2|107781.9|107756.9|107780.2|107755.2|11
1721025450000|2024-07-15 06:37:30|107780.1|107755.1|107780.1|107755.1|107780.2|107755.2|107775.9|107750.9|25
1721025460000|2024-07-15 06:37:40|107780|107755|107776.3|107751.3|107780|107755|107776.3|107751.3|16
1721025470000|2024-07-15 06:37:50|107775.9|107750.9|107774.6|107749.6|107775.9|107750.9|107774.5|107749.5|9
1721025480000|2024-07-15 06:38:00|107774.8|107749.8|107778.6|107753.6|107779|107754|107774.8|107749.8|17
1721025490000|2024-07-15 06:38:10|107778.4|107753.4|107782.2|107757.2|107784|107759|107778.4|107753.4|21
1721025500000|2024-07-15 06:38:20|107781.9|107756.9|107778.4|107753.4|107781.9|107756.9|107776.5|107751.5|21
1721025510000|2024-07-15 06:38:30|107778.3|107753.3|107778|107753|107778.4|107753.4|107776.6|107751.6|21
1721025520000|2024-07-15 06:38:40|107777.8|107752.8|107776|107751|107777.8|107752.8|107775.8|107750.8|12
1721025530000|2024-07-15 06:38:50|107776.2|107751.2|107778.9|107753.9|107778.9|107753.9|107776|107751|11
1721025540000|2024-07-15 06:39:00|107778.8|107753.8|107783.2|107758.2|107783.4|107758.4|107777.7|107752.7|19
1721025550000|2024-07-15 06:39:10|107783.1|107758.1|107784.3|107759.3|107784.3|107759.3|107783.1|107758.1|9
1721025560000|2024-07-15 06:39:20|107784|107759|107786.2|107761.2|107787.1|107762.1|107784|107759|18
1721025570000|2024-07-15 06:39:30|107785.6|107760.6|107785.9|107760.9|107787.4|107762.4|107785.5|107760.5|21
1721025580000|2024-07-15 06:39:40|107786.4|107761.4|107803.7|107778.7|107804.3|107779.3|107786.4|107761.4|22
1721025590000|2024-07-15 06:39:50|107803.6|107778.6|107804.6|107779.6|107804.7|107779.7|107801.3|107776.3|21
1721025600000|2024-07-15 06:40:00|107804.5|107779.5|107819.9|107769.9|107827.8|107783.7|107804.5|107769|33
1721025610000|2024-07-15 06:40:10|107819.8|107769.8|107823.4|107773.4|107823.4|107773.4|107819.8|107769.8|19
1721025620000|2024-07-15 06:40:20|107823.5|107773.5|107824.3|107774.3|107824.6|107774.6|107820.8|107770.8|30
1721025630000|2024-07-15 06:40:30|107824.2|107774.2|107840.3|107790.3|107842.4|107792.4|107820.7|107770.7|30
1721025640000|2024-07-15 06:40:40|107841|107791|107845.8|107795.8|107845.9|107795.9|107840.2|107790.2|32
1721025650000|2024-07-15 06:40:50|107845.7|107795.7|107847.7|107797.7|107848.1|107798.1|107844.4|107794.4|39
1721025660000|2024-07-15 06:41:00|107847.9|107797.9|107848.2|107798.2|107852.7|107802.7|107847.6|107797.6|24
1721025670000|2024-07-15 06:41:10|107848.4|107798.4|107847.2|107797.2|107850.1|107800.1|107846.6|107796.6|26
1721025680000|2024-07-15 06:41:20|107847.7|107797.7|107848.6|107798.6|107849.3|107799.3|107847.6|107797.6|18
1721025690000|2024-07-15 06:41:30|107848.5|107798.5|107843.7|107793.7|107848.5|107798.5|107843.6|107793.6|24
1721025700000|2024-07-15 06:41:40|107843.2|107793.2|107847.2|107797.2|107847.3|107797.3|107843.2|107793.2|11
1721025710000|2024-07-15 06:41:50|107846.8|107796.8|107834.5|107784.5|107846.8|107796.8|107831.5|107781.5|22
1721025720000|2024-07-15 06:42:00|107834.6|107784.6|107833.8|107783.8|107835.5|107785.5|107832.7|107782.7|19
1721025730000|2024-07-15 06:42:10|107833.7|107783.7|107830.4|107780.4|107833.7|107783.7|107829.8|107779.8|17
1721025740000|2024-07-15 06:42:20|107831|107781|107821.5|107771.5|107831|107781|107821.3|107771.3|28
1721025750000|2024-07-15 06:42:30|107821.1|107771.1|107815.7|107765.7|107821.1|107771.1|107815.7|107765.7|24
1721025760000|2024-07-15 06:42:40|107815.5|107765.5|107814.1|107764.1|107815.5|107765.5|107812.8|107762.8|16
1721025770000|2024-07-15 06:42:50|107814.6|107764.6|107819.9|107769.9|107821.4|107771.4|107814.6|107764.6|31
1721025780000|2024-07-15 06:43:00|107820.1|107770.1|107819.7|107769.7|107825.6|107775.6|107819.7|107769.7|24
1721025790000|2024-07-15 06:43:10|107819.8|107769.8|107814.8|107764.8|107819.8|107769.8|107814.6|107764.6|22
1721025800000|2024-07-15 06:43:20|107814.9|107764.9|107814.4|107764.4|107814.9|107764.9|107813.1|107763.1|23
1721025810000|2024-07-15 06:43:30|107814.6|107764.6|107815|107765|107815.1|107765.1|107814.6|107764.6|9
1721025820000|2024-07-15 06:43:40|107814.6|107764.6|107803.2|107753.2|107814.9|107764.9|107801.9|107751.9|19
1721025830000|2024-07-15 06:43:50|107803.1|107753.1|107801.4|107751.4|107803.1|107753.1|107800.2|107750.2|13
1721025840000|2024-07-15 06:44:00|107802|107752|107805.1|107755.1|107808.6|107758.6|107799.4|107749.4|34
1721025850000|2024-07-15 06:44:10|107805.5|107755.5|107805.9|107755.9|107806.5|107756.5|107805.5|107755.5|21
1721025860000|2024-07-15 06:44:20|107805.7|107755.7|107803.7|107753.7|107805.7|107755.7|107802.8|107752.8|18
1721025870000|2024-07-15 06:44:30|107803.4|107753.4|107766.8|107716.8|107803.4|107753.4|107764.8|107714.8|22
1721025880000|2024-07-15 06:44:40|107766.4|107716.4|107764.2|107714.2|107767.4|107717.4|107763.9|107713.9|30
1721025890000|2024-07-15 06:44:50|107764.1|107714.1|107768.5|107718.5|107768.8|107718.8|107763.8|107713.8|36
1721025900000|2024-07-15 06:45:00|107768.7|107718.7|107767.5|107717.5|107769.2|107719.2|107767.5|107717.5|28
1721025910000|2024-07-15 06:45:10|107767.3|107717.3|107759.4|107709.4|107768.1|107718.1|107759.4|107709.4|26
1721025920000|2024-07-15 06:45:20|107759.5|107709.5|107762.1|107712.1|107762.1|107712.1|107759.5|107709.5|21
1721025930000|2024-07-15 06:45:30|107761.1|107711.1|107759.8|107709.8|107761.1|107711.1|107758.1|107708.1|20
1721025940000|2024-07-15 06:45:40|107759.9|107709.9|107756.8|107706.8|107759.9|107709.9|107756.8|107706.8|21
1721025950000|2024-07-15 06:45:50|107756.3|107706.3|107752.4|107702.4|107756.3|107706.3|107751.7|107701.7|21
1721025960000|2024-07-15 06:46:00|107752.9|107702.9|107754.4|107704.4|107756.8|107706.8|107752.8|107702.8|30
1721025970000|2024-07-15 06:46:10|107754.3|107704.3|107754.3|107704.3|107754.7|107704.7|107751.4|107701.4|19
1721025980000|2024-07-15 06:46:20|107755.1|107705.1|107725.3|107675.3|107755.1|107705.1|107724.7|107674.7|44
1721025990000|2024-07-15 06:46:30|107725.5|107675.5|107728.4|107678.4|107728.6|107678.6|107725.5|107675.5|21
1721026000000|2024-07-15 06:46:40|107728.6|107678.6|107735|107685|107735.1|107685.1|107727.8|107677.8|24
1721026010000|2024-07-15 06:46:50|107734.9|107684.9|107733.2|107683.2|107735|107685|107733.1|107683.1|11
1721026020000|2024-07-15 06:47:00|107733.5|107683.5|107734.2|107684.2|107735.5|107685.5|107732.8|107682.8|23
1721026030000|2024-07-15 06:47:10|107734.1|107684.1|107732.3|107682.3|107734.3|107684.3|107732.3|107682.3|14
1721026040000|2024-07-15 06:47:20|107732.5|107682.5|107731.6|107681.6|107733.1|107683.1|107731.1|107681.1|21
1721026050000|2024-07-15 06:47:30|107730.1|107680.1|107726.7|107676.7|107730.1|107680.1|107725.6|107675.6|17
1721026060000|2024-07-15 06:47:40|107725.2|107675.2|107730.7|107680.7|107730.9|107680.9|107724.9|107674.9|15
1721026070000|2024-07-15 06:47:50|107731|107681|107743.3|107693.3|107743.7|107693.7|107730.6|107680.6|18
1721026080000|2024-07-15 06:48:00|107743.6|107693.6|107745.7|107695.7|107746.9|107696.9|107743.1|107693.1|17
1721026090000|2024-07-15 06:48:10|107746|107696|107745.6|107695.6|107746|107696|107745.6|107695.6|5
1721026100000|2024-07-15 06:48:20|107742.4|107692.4|107740|107690|107742.4|107692.4|107737.5|107687.5|21
1721026110000|2024-07-15 06:48:30|107739.8|107689.8|107740.2|107690.2|107740.3|107690.3|107735.4|107685.4|21
1721026120000|2024-07-15 06:48:40|107740.3|107690.3|107745.5|107695.5|107746.5|107696.5|107740.3|107690.3|27
1721026130000|2024-07-15 06:48:50|107745.4|107695.4|107751.7|107701.7|107752.9|107702.9|107745.4|107695.4|33
1721026140000|2024-07-15 06:49:00|107751.6|107701.6|107749.4|107699.4|107753.6|107703.6|107749.2|107699.2|32
1721026150000|2024-07-15 06:49:10|107749.3|107699.3|107754.4|107704.4|107754.4|107704.4|107748.7|107698.7|35
1721026160000|2024-07-15 06:49:20|107755.8|107705.8|107748.3|107698.3|107755.8|107705.8|107746.3|107696.3|35
1721026170000|2024-07-15 06:49:30|107748.6|107698.6|107748.7|107698.7|107748.8|107698.8|107748.4|107698.4|7
1721026180000|2024-07-15 06:49:40|107749|107699|107749.8|107699.8|107751.1|107701.1|107747.8|107697.8|24
1721026190000|2024-07-15 06:49:50|107749.9|107699.9|107752.4|107702.4|107752.9|107702.9|107749.9|107699.9|21
1721026200000|2024-07-15 06:50:00|107752.5|107702.5|107753.1|107703.1|107756.7|107706.7|107750.4|107700.4|22
1721026210000|2024-07-15 06:50:10|107753.4|107703.4|107748.7|107698.7|107753.6|107703.6|107748.7|107698.7|16
1721026220000|2024-07-15 06:50:20|107748.4|107698.4|107749|107699|107751.1|107701.1|107748.4|107698.4|23
1721026230000|2024-07-15 06:50:30|107748.8|107698.8|107751.2|107701.2|107751.9|107701.9|107746|107696|31
1721026240000|2024-07-15 06:50:40|107750.5|107700.5|107749.5|107699.5|107752.6|107702.6|107747.8|107697.8|27
1721026250000|2024-07-15 06:50:50|107749.6|107699.6|107750.3|107700.3|107752.2|107702.2|107749.6|107699.6|11
1721026260000|2024-07-15 06:51:00|107751|107701|107752.9|107702.9|107753|107703|107750.3|107700.3|21
1721026270000|2024-07-15 06:51:10|107753.5|107703.5|107754.6|107704.6|107754.8|107704.8|107753.4|107703.4|19
1721026280000|2024-07-15 06:51:20|107754.1|107704.1|107746.3|107696.3|107754.5|107704.5|107745.9|107695.9|16
1721026290000|2024-07-15 06:51:30|107746.2|107696.2|107751.1|107701.1|107754.4|107704.4|107745.8|107695.8|23
1721026300000|2024-07-15 06:51:40|107751.2|107701.2|107746.7|107696.7|107753.7|107703.7|107746.7|107696.7|43
1721026310000|2024-07-15 06:51:50|107746.1|107696.1|107750.2|107700.2|107751.9|107701.9|107746.1|107696.1|39
1721026320000|2024-07-15 06:52:00|107748.5|107698.5|107752.4|107702.4|107752.4|107702.4|107748|107698|28
1721026330000|2024-07-15 06:52:10|107752.9|107702.9|107754.4|107704.4|107755.5|107705.5|107750.5|107700.5|29
1721026340000|2024-07-15 06:52:20|107754.5|107704.5|107757.1|107707.1|107757.1|107707.1|107754.5|107704.5|16
1721026350000|2024-07-15 06:52:30|107756.6|107706.6|107767.7|107717.7|107767.7|107717.7|107756.5|107706.5|27
1721026360000|2024-07-15 06:52:40|107770.9|107720.9|107763.2|107713.2|107771.9|107721.9|107762.4|107712.4|30
1721026370000|2024-07-15 06:52:50|107763.1|107713.1|107757.5|107707.5|107763.6|107713.6|107757|107707|23
1721026380000|2024-07-15 06:53:00|107757.6|107707.6|107761.7|107711.7|107764.1|107714.1|107756.1|107706.1|34
1721026390000|2024-07-15 06:53:10|107760.9|107710.9|107761.1|107711.1|107762.8|107712.8|107760.4|107710.4|23
1721026400000|2024-07-15 06:53:20|107759.7|107709.7|107752.1|107702.1|107761.4|107711.4|107752.1|107702.1|29
1721026410000|2024-07-15 06:53:30|107752.7|107702.7|107752.1|107702.1|107753|107703|107751.9|107701.9|15
1721026420000|2024-07-15 06:53:40|107752.2|107702.2|107752.4|107702.4|107752.7|107702.7|107751.8|107701.8|14
1721026430000|2024-07-15 06:53:50|107752.5|107702.5|107751.7|107701.7|107752.8|107702.8|107751.3|107701.3|14
1721026440000|2024-07-15 06:54:00|107751.5|107701.5|107747.9|107697.9|107751.5|107701.5|107747.6|107697.6|16
1721026450000|2024-07-15 06:54:10|107747.7|107697.7|107744.5|107694.5|107747.7|107697.7|107743.6|107693.6|17
1721026460000|2024-07-15 06:54:20|107744.7|107694.7|107720.6|107695.6|107744.7|107695.6|107708.5|107683.5|33
1721026470000|2024-07-15 06:54:30|107721.1|107696.1|107726.2|107701.2|107726.8|107701.8|107720.8|107695.8|31
1721026480000|2024-07-15 06:54:40|107726.4|107701.4|107732.2|107707.2|107732.2|107707.2|107726.4|107701.4|18
1721026490000|2024-07-15 06:54:50|107732.6|107707.6|107731.1|107706.1|107732.6|107707.6|107729.9|107704.9|20
1721026500000|2024-07-15 06:55:00|107730.9|107705.9|107728.5|107703.5|107734.4|107709.4|107728.3|107703.3|33
1721026510000|2024-07-15 06:55:10|107728.9|107703.9|107726.9|107701.9|107731.4|107706.4|107726.1|107701.1|29
1721026520000|2024-07-15 06:55:20|107726.1|107701.1|107731.7|107706.7|107733.6|107708.6|107725.7|107700.7|28
1721026530000|2024-07-15 06:55:30|107732.2|107707.2|107731.6|107706.6|107732.8|107707.8|107730.2|107705.2|27
1721026540000|2024-07-15 06:55:40|107731.2|107706.2|107733|107708|107733.3|107708.3|107731|107706|22
1721026550000|2024-07-15 06:55:50|107732.9|107707.9|107723.7|107698.7|107734.6|107709.6|107723.7|107698.7|31
1721026560000|2024-07-15 06:56:00|107723.9|107698.9|107727.1|107702.1|107727.4|107702.4|107723.6|107698.6|17
1721026570000|2024-07-15 06:56:10|107727.2|107702.2|107727.5|107702.5|107728.1|107703.1|107725.7|107700.7|21
1721026580000|2024-07-15 06:56:20|107727.6|107702.6|107733.6|107708.6|107733.6|107708.6|107727.6|107702.6|22
1721026590000|2024-07-15 06:56:30|107734.3|107709.3|107733.2|107708.2|107735|107710|107733.2|107708.2|18
1721026600000|2024-07-15 06:56:40|107733.7|107708.7|107732.2|107707.2|107733.7|107708.7|107732.1|107707.1|10
1721026610000|2024-07-15 06:56:50|107731.8|107706.8|107730.6|107705.6|107731.8|107706.8|107729.3|107704.3|19
1721026620000|2024-07-15 06:57:00|107729.9|107704.9|107724.7|107699.7|107729.9|107704.9|107724.1|107699.1|26
1721026630000|2024-07-15 06:57:10|107725|107700|107728.5|107703.5|107729.2|107704.2|107724.7|107699.7|27
1721026640000|2024-07-15 06:57:20|107728.8|107703.8|107724.7|107699.7|107729|107704|107724.7|107699.7|22
1721026650000|2024-07-15 06:57:30|107724.4|107699.4|107723.1|107698.1|107724.5|107699.5|107722.5|107697.5|19
1721026660000|2024-07-15 06:57:40|107721.6|107696.6|107721.8|107696.8|107722.2|107697.2|107718.5|107693.5|21
1721026670000|2024-07-15 06:57:50|107722|107697|107720.6|107695.6|107722.2|107697.2|107717.6|107692.6|28
1721026680000|2024-07-15 06:58:00|107720.9|107695.9|107742.8|107717.8|107742.8|107717.8|107720.9|107695.9|35
1721026690000|2024-07-15 06:58:10|107742|107717|107741.8|107716.8|107743.2|107718.2|107740.6|107715.6|26
1721026700000|2024-07-15 06:58:20|107741.4|107716.4|107744.8|107719.8|107748.9|107723.9|107740.6|107715.6|30
1721026710000|2024-07-15 06:58:30|107743.7|107718.7|107744|107719|107744.2|107719.2|107740.3|107715.3|24
1721026720000|2024-07-15 06:58:40|107744.1|107719.1|107744.2|107719.2|107752|107727|107743.8|107718.8|24
1721026730000|2024-07-15 06:58:50|107743.7|107718.7|107745.5|107720.5|107746.8|107721.8|107741.2|107716.2|34
1721026740000|2024-07-15 06:59:00|107745.4|107720.4|107766.3|107716.3|107767.4|107731.4|107742.2|107716.2|33
1721026750000|2024-07-15 06:59:10|107766.1|107716.1|107779.6|107729.6|107779.6|107729.6|107761.4|107711.4|37
1721026760000|2024-07-15 06:59:20|107783.1|107733.1|107784.4|107734.4|107786.6|107736.6|107781.7|107731.7|39
1721026770000|2024-07-15 06:59:30|107784.5|107734.5|107793.1|107743.1|107793.1|107743.1|107784.5|107734.5|19
1721026780000|2024-07-15 06:59:40|107793.7|107743.7|107804.6|107754.6|107806.1|107756.1|107792.8|107742.8|33
1721026790000|2024-07-15 06:59:50|107804.8|107754.8|107807.3|107757.3|107809.1|107759.1|107804.7|107754.7|38
1721026800000|2024-07-15 07:00:00|107807|107757|107817.2|107767.2|107822.5|107772.5|107807|107757|49
1721026810000|2024-07-15 07:00:10|107817.4|107767.4|107810.2|107760.2|107819.4|107769.4|107810.2|107760.2|43
1721026820000|2024-07-15 07:00:20|107810.3|107760.3|107823.1|107773.1|107823.3|107773.3|107810.3|107760.3|40
1721026830000|2024-07-15 07:00:30|107822.4|107772.4|107819.8|107769.8|107825.6|107775.6|107819.3|107769.3|33
1721026840000|2024-07-15 07:00:40|107819.7|107769.7|107819.1|107769.1|107823.9|107773.9|107815.5|107765.5|35
1721026850000|2024-07-15 07:00:50|107818.2|107768.2|107817.6|107767.6|107819.8|107769.8|107817.4|107767.4|25
1721026860000|2024-07-15 07:01:00|107816.9|107766.9|107805.6|107780.6|107820.1|107783.4|107801.6|107765.8|39
1721026870000|2024-07-15 07:01:10|107805.8|107780.8|107814.1|107789.1|107814.1|107789.1|107805|107780|40
1721026880000|2024-07-15 07:01:20|107813.9|107788.9|107816.8|107791.8|107817.5|107792.5|107813.9|107788.9|28
1721026890000|2024-07-15 07:01:30|107817.1|107792.1|107827.9|107802.9|107828.1|107803.1|107817.1|107792.1|24
1721026900000|2024-07-15 07:01:40|107828.1|107803.1|107820.7|107795.7|107828.3|107803.3|107820.7|107795.7|27
1721026910000|2024-07-15 07:01:50|107820.9|107795.9|107811.2|107786.2|107826|107801|107809.2|107784.2|39
1721026920000|2024-07-15 07:02:00|107810.7|107785.7|107830.7|107805.7|107830.9|107805.9|107807.7|107782.7|40
1721026930000|2024-07-15 07:02:10|107830.5|107805.5|107858.9|107808.9|107858.9|107812.6|107830.5|107799.3|33
1721026940000|2024-07-15 07:02:20|107859.6|107809.6|107868.3|107818.3|107869.7|107819.7|107859.6|107809.6|41
1721026950000|2024-07-15 07:02:30|107860.2|107810.2|107863.3|107813.3|107863.6|107813.6|107860.2|107810.2|25
1721026960000|2024-07-15 07:02:40|107863|107813|107864.5|107814.5|107864.7|107814.7|107858.5|107808.5|35
1721026970000|2024-07-15 07:02:50|107867|107817|107864.2|107814.2|107867|107817|107860.6|107810.6|29
1721026980000|2024-07-15 07:03:00|107864.5|107814.5|107862.1|107812.1|107868.5|107818.5|107859.7|107809.7|32
1721026990000|2024-07-15 07:03:10|107862.5|107812.5|107859.7|107809.7|107864.8|107814.8|107859.7|107809.7|20
1721027000000|2024-07-15 07:03:20|107859.4|107809.4|107854|107804|107859.4|107809.4|107852.8|107802.8|26
1721027010000|2024-07-15 07:03:30|107848.5|107798.5|107852.9|107802.9|107853.3|107803.3|107846.9|107796.9|21
1721027020000|2024-07-15 07:03:40|107852.8|107802.8|107858.7|107808.7|107861.2|107811.2|107852.8|107802.8|27
1721027030000|2024-07-15 07:03:50|107859.2|107809.2|107863.9|107813.9|107864.4|107814.4|107859.2|107809.2|13
1721027040000|2024-07-15 07:04:00|107864.1|107814.1|107859.6|107809.6|107866.4|107816.4|107857.5|107807.5|25
1721027050000|2024-07-15 07:04:10|107859.5|107809.5|107860.8|107810.8|107861.9|107811.9|107859.2|107809.2|20
1721027060000|2024-07-15 07:04:20|107861|107811|107861.6|107811.6|107862.5|107812.5|107860.9|107810.9|18
1721027070000|2024-07-15 07:04:30|107861.3|107811.3|107857.3|107807.3|107861.3|107811.3|107857|107807|16
1721027080000|2024-07-15 07:04:40|107857.1|107807.1|107848.1|107798.1|107857.1|107807.1|107843.5|107793.5|30
1721027090000|2024-07-15 07:04:50|107848.4|107798.4|107856|107806|107857.1|107807.1|107847.7|107797.7|22
1721027100000|2024-07-15 07:05:00|107854.7|107804.7|107852.1|107802.1|107854.7|107804.7|107851.5|107801.5|27
1721027110000|2024-07-15 07:05:10|107852.2|107802.2|107843.2|107793.2|107852.2|107802.2|107842.2|107792.2|40
1721027120000|2024-07-15 07:05:20|107842.7|107792.7|107840.4|107790.4|107842.7|107792.7|107840.4|107790.4|23
1721027130000|2024-07-15 07:05:30|107840.6|107790.6|107839.9|107789.9|107843.2|107793.2|107839.9|107789.9|30
1721027140000|2024-07-15 07:05:40|107839.3|107789.3|107841.1|107791.1|107841.1|107791.1|107838.4|107788.4|26
1721027150000|2024-07-15 07:05:50|107840.7|107790.7|107839.7|107789.7|107841.8|107791.8|107839.7|107789.7|21
1721027160000|2024-07-15 07:06:00|107839.5|107789.5|107830.8|107780.8|107840.4|107790.4|107830.8|107780.8|31
1721027170000|2024-07-15 07:06:10|107830.5|107780.5|107831|107781|107831.6|107781.6|107830.5|107780.5|16
1721027180000|2024-07-15 07:06:20|107830.9|107780.9|107832.8|107782.8|107833.1|107783.1|107830.5|107780.5|23
1721027190000|2024-07-15 07:06:30|107832.7|107782.7|107848.4|107798.4|107848.4|107798.4|107832.7|107782.7|32
1721027200000|2024-07-15 07:06:40|107848.6|107798.6|107846.7|107796.7|107848.6|107798.6|107846|107796|11
1721027210000|2024-07-15 07:06:50|107846.6|107796.6|107841.3|107791.3|107846.8|107796.8|107841.3|107791.3|11
1721027220000|2024-07-15 07:07:00|107841.2|107791.2|107842.4|107792.4|107842.4|107792.4|107840.1|107790.1|27
1721027230000|2024-07-15 07:07:10|107842.6|107792.6|107863|107813|107863|107813|107842.4|107792.4|29
1721027240000|2024-07-15 07:07:20|107863.8|107813.8|107863.7|107813.7|107864.1|107814.1|107862.8|107812.8|12
1721027250000|2024-07-15 07:07:30|107864.3|107814.3|107878.1|107828.1|107878.1|107828.1|107864.3|107814.3|11
1721027260000|2024-07-15 07:07:40|107878.4|107828.4|107880.5|107830.5|107881.4|107831.4|107876.3|107826.3|40
1721027270000|2024-07-15 07:07:50|107880.6|107830.6|107881.1|107831.1|107881.1|107831.1|107878.2|107828.2|26
1721027280000|2024-07-15 07:08:00|107881.2|107831.2|107895.6|107845.6|107895.8|107845.8|107881.2|107831.2|33
1721027290000|2024-07-15 07:08:10|107895.7|107845.7|107898.4|107848.4|107899.8|107849.8|107892.7|107842.7|26
1721027300000|2024-07-15 07:08:20|107897.9|107847.9|107894.2|107844.2|107897.9|107847.9|107894.2|107844.2|19
1721027310000|2024-07-15 07:08:30|107894.1|107844.1|107892.5|107842.5|107895.3|107845.3|107888.8|107838.8|28
1721027320000|2024-07-15 07:08:40|107892.7|107842.7|107886|107836|107893.3|107843.3|107882.3|107832.3|24
1721027330000|2024-07-15 07:08:50|107886.5|107836.5|107878.4|107828.4|107887|107837|107878.3|107828.3|26
1721027340000|2024-07-15 07:09:00|107878.7|107828.7|107877.9|107827.9|107881.5|107831.5|107874.2|107824.2|27
1721027350000|2024-07-15 07:09:10|107878.2|107828.2|107883.2|107833.2|107883.2|107833.2|107875.6|107825.6|25
1721027360000|2024-07-15 07:09:20|107883.9|107833.9|107888|107838|107888.5|107838.5|107883.9|107833.9|29
1721027370000|2024-07-15 07:09:30|107887.7|107837.7|107889.2|107839.2|107889.8|107839.8|107886.7|107836.7|15
1721027380000|2024-07-15 07:09:40|107889.5|107839.5|107892.4|107842.4|107897.9|107847.9|107889.5|107839.5|27
1721027390000|2024-07-15 07:09:50|107892.3|107842.3|107890|107840|107893.7|107843.7|107889.9|107839.9|27
1721027400000|2024-07-15 07:10:00|107890.3|107840.3|107891.6|107841.6|107894|107844|107889.5|107839.5|28
1721027410000|2024-07-15 07:10:10|107891.5|107841.5|107889.1|107839.1|107891.5|107841.5|107889.1|107839.1|16
1721027420000|2024-07-15 07:10:20|107889.2|107839.2|107857.8|107832.8|107891.3|107841.3|107857.8|107832.8|22
1721027430000|2024-07-15 07:10:30|107857.7|107832.7|107855.1|107830.1|107858|107833|107855.1|107830.1|12
1721027440000|2024-07-15 07:10:40|107854.4|107829.4|107855.5|107805.5|107866.2|107829.4|107854.2|107805.5|23
1721027450000|2024-07-15 07:10:50|107855.3|107805.3|107856.8|107806.8|107856.8|107806.8|107854.6|107804.6|14
1721027460000|2024-07-15 07:11:00|107856.9|107806.9|107854.5|107804.5|107856.9|107806.9|107854.5|107804.5|18
1721027470000|2024-07-15 07:11:10|107853.3|107803.3|107852.6|107802.6|107854.1|107804.1|107850.9|107800.9|26
1721027480000|2024-07-15 07:11:20|107852.5|107802.5|107855.6|107805.6|107857.5|107807.5|107852.3|107802.3|19
1721027490000|2024-07-15 07:11:30|107855.5|107805.5|107865.6|107815.6|107866.6|107816.6|107855.5|107805.5|26
1721027500000|2024-07-15 07:11:40|107865.5|107815.5|107863.8|107813.8|107865.9|107815.9|107862.9|107812.9|19
1721027510000|2024-07-15 07:11:50|107863.9|107813.9|107856.6|107806.6|107863.9|107813.9|107856.3|107806.3|18
1721027520000|2024-07-15 07:12:00|107856.8|107806.8|107834.4|107784.4|107857.2|107807.2|107833.2|107783.2|26
1721027530000|2024-07-15 07:12:10|107834.5|107784.5|107829.3|107779.3|107835.3|107785.3|107829.3|107779.3|31
1721027540000|2024-07-15 07:12:20|107829.4|107779.4|107823|107773|107829.4|107779.4|107820.5|107770.5|35
1721027550000|2024-07-15 07:12:30|107823.3|107773.3|107822.4|107772.4|107828.5|107778.5|107822.2|107772.2|24
1721027560000|2024-07-15 07:12:40|107822.6|107772.6|107822.7|107772.7|107830|107780|107822.2|107772.2|29
1721027570000|2024-07-15 07:12:50|107822.6|107772.6|107822.8|107772.8|107826.5|107776.5|107822.5|107772.5|19
1721027580000|2024-07-15 07:13:00|107822.6|107772.6|107821.6|107771.6|107826.6|107776.6|107821.3|107771.3|22
1721027590000|2024-07-15 07:13:10|107821.5|107771.5|107822.3|107772.3|107822.5|107772.5|107821.5|107771.5|16
1721027600000|2024-07-15 07:13:20|107821.9|107771.9|107821.2|107771.2|107823.1|107773.1|107819|107769|26
1721027610000|2024-07-15 07:13:30|107820|107770|107813.9|107763.9|107820.3|107770.3|107813.8|107763.8|26
1721027620000|2024-07-15 07:13:40|107813.8|107763.8|107815.2|107765.2|107815.3|107765.3|107807.9|107757.9|35
1721027630000|2024-07-15 07:13:50|107815.3|107765.3|107817.9|107767.9|107818.8|107768.8|107815.3|107765.3|29
1721027640000|2024-07-15 07:14:00|107817.8|107767.8|107817.3|107767.3|107820.3|107770.3|107817.3|107767.3|31
1721027650000|2024-07-15 07:14:10|107816.8|107766.8|107814.8|107764.8|107816.8|107766.8|107812|107762|30
1721027660000|2024-07-15 07:14:20|107813.3|107763.3|107813.8|107763.8|107818.7|107768.7|107813.2|107763.2|38
1721027670000|2024-07-15 07:14:30|107813.7|107763.7|107809.5|107759.5|107816|107766|107807.1|107757.1|35
1721027680000|2024-07-15 07:14:40|107809.8|107759.8|107810.2|107760.2|107812.1|107762.1|107809.7|107759.7|24
1721027690000|2024-07-15 07:14:50|107810.5|107760.5|107812.1|107762.1|107812.6|107762.6|107809.9|107759.9|23
1721027700000|2024-07-15 07:15:00|107812|107762|107810.5|107760.5|107812.2|107762.2|107810.5|107760.5|28
1721027710000|2024-07-15 07:15:10|107810.6|107760.6|107807.2|107757.2|107810.6|107760.6|107800.7|107750.7|42
1721027720000|2024-07-15 07:15:20|107806.6|107756.6|107786.7|107736.7|107806.7|107756.7|107785.5|107735.5|38
1721027730000|2024-07-15 07:15:30|107787|107737|107785|107735|107787.1|107737.1|107785|107735|14
1721027740000|2024-07-15 07:15:40|107784.9|107734.9|107788.1|107738.1|107791.7|107741.7|107784.9|107734.9|22
1721027750000|2024-07-15 07:15:50|107787.3|107737.3|107793|107743|107793.2|107743.2|107783.6|107733.6|19
1721027760000|2024-07-15 07:16:00|107792.9|107742.9|107787.3|107737.3|107793.1|107743.1|107783.8|107733.8|29
1721027770000|2024-07-15 07:16:10|107786.8|107736.8|107776.7|107726.7|107789.9|107739.9|107776.3|107726.3|37
1721027780000|2024-07-15 07:16:20|107776.8|107726.8|107765.2|107715.2|107776.8|107726.8|107762.2|107712.2|38
1721027790000|2024-07-15 07:16:30|107765.5|107715.5|107767.7|107717.7|107771.8|107721.8|107762.1|107712.1|28
1721027800000|2024-07-15 07:16:40|107768.3|107718.3|107764.4|107714.4|107769.1|107719.1|107764.4|107714.4|19
1721027810000|2024-07-15 07:16:50|107764.7|107714.7|107764.2|107714.2|107765.1|107715.1|107763.6|107713.6|22
1721027820000|2024-07-15 07:17:00|107764.5|107714.5|107759.9|107709.9|107764.5|107714.5|107759.9|107709.9|21
1721027830000|2024-07-15 07:17:10|107760.2|107710.2|107758.7|107708.7|107760.5|107710.5|107758.7|107708.7|22
1721027840000|2024-07-15 07:17:20|107758.8|107708.8|107755.4|107705.4|107758.8|107708.8|107755.2|107705.2|15
1721027850000|2024-07-15 07:17:30|107754.9|107704.9|107747.8|107697.8|107754.9|107704.9|107747.5|107697.5|21
1721027860000|2024-07-15 07:17:40|107747.7|107697.7|107724.3|107674.3|107747.7|107697.7|107723.5|107673.5|27
1721027870000|2024-07-15 07:17:50|107724|107674|107723.5|107673.5|107724|107674|107722.7|107672.7|20
1721027880000|2024-07-15 07:18:00|107723|107673|107720.6|107670.6|107723.9|107673.9|107718.7|107668.7|19
1721027890000|2024-07-15 07:18:10|107720.2|107670.2|107721.4|107671.4|107725.5|107675.5|107720.2|107670.2|29
1721027900000|2024-07-15 07:18:20|107722.8|107672.8|107699.5|107649.5|107722.9|107672.9|107699.5|107649.5|33
1721027910000|2024-07-15 07:18:30|107699.4|107649.4|107702|107652|107706.6|107656.6|107699.4|107649.4|34
1721027920000|2024-07-15 07:18:40|107701.9|107651.9|107702.3|107652.3|107704.4|107654.4|107700.6|107650.6|32
1721027930000|2024-07-15 07:18:50|107702.5|107652.5|107700|107650|107705.7|107655.7|107697.5|107647.5|28
1721027940000|2024-07-15 07:19:00|107700.1|107650.1|107708.3|107658.3|107709.6|107659.6|107697.7|107647.7|26
1721027950000|2024-07-15 07:19:10|107707|107657|107705.2|107655.2|107707|107657|107703.3|107653.3|24
1721027960000|2024-07-15 07:19:20|107704.8|107654.8|107701|107651|107704.8|107654.8|107699.9|107649.9|36
1721027970000|2024-07-15 07:19:30|107700.7|107650.7|107695.8|107670.8|107704.3|107673.5|107695.8|107649|24
1721027980000|2024-07-15 07:19:40|107696.1|107671.1|107698.9|107673.9|107700.1|107675.1|107695.8|107670.8|19
1721027990000|2024-07-15 07:19:50|107699.2|107674.2|107696.2|107671.2|107699.5|107674.5|107694.2|107669.2|28
1721028000000|2024-07-15 07:20:00|107695.4|107670.4|107692.6|107667.6|107700.8|107675.8|107692.6|107667.6|32
1721028010000|2024-07-15 07:20:10|107692.9|107667.9|107696.5|107671.5|107696.5|107671.5|107692.9|107667.9|15
1721028020000|2024-07-15 07:20:20|107697.1|107672.1|107702.2|107677.2|107703.9|107678.9|107697.1|107672.1|17
1721028030000|2024-07-15 07:20:30|107702.4|107677.4|107707.4|107682.4|107707.5|107682.5|107700.6|107675.6|23
1721028040000|2024-07-15 07:20:40|107707.6|107682.6|107713.6|107688.6|107713.8|107688.8|107707.6|107682.6|38
1721028050000|2024-07-15 07:20:50|107713.5|107688.5|107717.2|107692.2|107717.2|107692.2|107713.5|107688.5|12
1721028060000|2024-07-15 07:21:00|107716.3|107691.3|107730.1|107705.1|107730.1|107705.1|107716.3|107691.3|22
1721028070000|2024-07-15 07:21:10|107729.7|107704.7|107710.9|107660.9|107730.9|107705.9|107703.2|107660.9|37
1721028080000|2024-07-15 07:21:20|107711.5|107661.5|107714.5|107664.5|107714.6|107664.6|107711.4|107661.4|17
1721028090000|2024-07-15 07:21:30|107714.6|107664.6|107713|107663|107715.3|107665.3|107713|107663|18
1721028100000|2024-07-15 07:21:40|107712.6|107662.6|107683.6|107658.6|107712.6|107662.6|107683.2|107649.9|33
1721028110000|2024-07-15 07:21:50|107683.5|107658.5|107672.4|107647.4|107684.8|107659.8|107672.4|107647.4|23
1721028120000|2024-07-15 07:22:00|107672.5|107647.5|107680.1|107655.1|107680.1|107655.1|107672.2|107647.2|28
1721028130000|2024-07-15 07:22:10|107679.4|107654.4|107679.6|107654.6|107681.3|107656.3|107679.4|107654.4|14
1721028140000|2024-07-15 07:22:20|107679.3|107654.3|107684.6|107659.6|107685|107660|107678.9|107653.9|19
1721028150000|2024-07-15 07:22:30|107684.4|107659.4|107682.9|107657.9|107685.3|107660.3|107682.9|107657.9|14
1721028160000|2024-07-15 07:22:40|107682.4|107657.4|107649.5|107624.5|107682.4|107657.4|107649.4|107614.3|29
1721028170000|2024-07-15 07:22:50|107649.7|107624.7|107639.8|107614.8|107649.7|107624.7|107639.8|107614.8|23
1721028180000|2024-07-15 07:23:00|107640.1|107615.1|107641.6|107616.6|107641.9|107616.9|107635.4|107610.4|44
1721028190000|2024-07-15 07:23:10|107641.5|107616.5|107644.7|107619.7|107646|107621|107640.6|107615.6|31
1721028200000|2024-07-15 07:23:20|107642.4|107617.4|107641.3|107616.3|107642.5|107617.5|107638.6|107613.6|27
1721028210000|2024-07-15 07:23:30|107641.6|107616.6|107642.2|107617.2|107642.4|107617.4|107640.6|107615.6|19
1721028220000|2024-07-15 07:23:40|107642.4|107617.4|107630.5|107605.5|107642.7|107617.7|107630.5|107605.5|24
1721028230000|2024-07-15 07:23:50|107630.3|107605.3|107629.9|107604.9|107630.3|107605.3|107628.4|107603.4|22
1721028240000|2024-07-15 07:24:00|107630.1|107605.1|107629.8|107604.8|107630.3|107605.3|107627.8|107602.8|26
1721028250000|2024-07-15 07:24:10|107630.2|107605.2|107630.9|107605.9|107631.6|107606.6|107630.2|107605.2|16
1721028260000|2024-07-15 07:24:20|107630.8|107605.8|107628.6|107603.6|107630.8|107605.8|107626.6|107601.6|22
1721028270000|2024-07-15 07:24:30|107628.4|107603.4|107644.5|107619.5|107644.9|107619.9|107628.4|107603.4|25
1721028280000|2024-07-15 07:24:40|107644.4|107619.4|107650.2|107625.2|107668|107643|107644.4|107619.4|40
1721028290000|2024-07-15 07:24:50|107650|107625|107649.4|107624.4|107650|107625|107648|107623|11
1721028300000|2024-07-15 07:25:00|107649.1|107624.1|107659.7|107634.7|107659.8|107634.8|107649.1|107624.1|26
1721028310000|2024-07-15 07:25:10|107659.9|107634.9|107666.1|107641.1|107667.1|107642.1|107654.4|107629.4|42
1721028320000|2024-07-15 07:25:20|107661.5|107636.5|107657.8|107632.8|107661.9|107636.9|107655.9|107630.9|28
1721028330000|2024-07-15 07:25:30|107657.7|107632.7|107657.4|107632.4|107662.3|107637.3|107655.6|107630.6|33
1721028340000|2024-07-15 07:25:40|107657.8|107632.8|107655.2|107630.2|107658.6|107633.6|107654.2|107629.2|25
1721028350000|2024-07-15 07:25:50|107654|107629|107645.9|107620.9|107654.2|107629.2|107645.8|107620.8|20
1721028360000|2024-07-15 07:26:00|107646.1|107621.1|107653.3|107628.3|107658.8|107633.8|107646|107621|34
1721028370000|2024-07-15 07:26:10|107653.9|107628.9|107659.6|107634.6|107659.6|107634.6|107653.2|107628.2|21
1721028380000|2024-07-15 07:26:20|107658.5|107633.5|107649.7|107624.7|107658.5|107633.5|107648.9|107623.9|37
1721028390000|2024-07-15 07:26:30|107648.9|107623.9|107650.2|107625.2|107654.7|107629.7|107648.8|107623.8|21
1721028400000|2024-07-15 07:26:40|107650.9|107625.9|107647.6|107622.6|107651.1|107626.1|107645.7|107620.7|35
1721028410000|2024-07-15 07:26:50|107647.8|107622.8|107641.3|107616.3|107650.4|107625.4|107640.5|107615.5|30
1721028420000|2024-07-15 07:27:00|107640.6|107615.6|107643.9|107618.9|107643.9|107618.9|107640.6|107615.6|29
1721028430000|2024-07-15 07:27:10|107643.5|107618.5|107651.4|107626.4|107653.2|107628.2|107643.5|107618.5|31
1721028440000|2024-07-15 07:27:20|107652.8|107627.8|107652.9|107627.9|107654.9|107629.9|107652.8|107627.8|26
1721028450000|2024-07-15 07:27:30|107652.8|107627.8|107650.5|107625.5|107652.8|107627.8|107650.5|107625.5|24
1721028460000|2024-07-15 07:27:40|107650.4|107625.4|107656|107631|107656.9|107631.9|107650.4|107625.4|30
1721028470000|2024-07-15 07:27:50|107655.9|107630.9|107662.7|107637.7|107664.1|107639.1|107655.9|107630.9|21
1721028480000|2024-07-15 07:28:00|107662.9|107637.9|107687.8|107662.8|107687.8|107662.8|107662.8|107637.8|46
1721028490000|2024-07-15 07:28:10|107691.9|107666.9|107696.6|107671.6|107696.6|107671.6|107691.7|107666.7|29
1721028500000|2024-07-15 07:28:20|107694.2|107669.2|107688.9|107663.9|107694.9|107669.9|107686.4|107661.4|28
1721028510000|2024-07-15 07:28:30|107689.5|107664.5|107683.2|107658.2|107693.2|107668.2|107683.1|107658.1|23
1721028520000|2024-07-15 07:28:40|107682.9|107657.9|107689.4|107664.4|107690.5|107665.5|107680.8|107655.8|26
1721028530000|2024-07-15 07:28:50|107688.3|107663.3|107685.9|107660.9|107688.3|107663.3|107685.8|107660.8|12
1721028540000|2024-07-15 07:29:00|107685.3|107660.3|107679.3|107654.3|107685.3|107660.3|107677.5|107652.5|30
1721028550000|2024-07-15 07:29:10|107679.6|107654.6|107681|107656|107688.8|107663.8|107679.6|107654.6|31
1721028560000|2024-07-15 07:29:20|107682.2|107657.2|107693.5|107668.5|107699.2|107674.2|107680.6|107655.6|48
1721028570000|2024-07-15 07:29:30|107693.4|107668.4|107697.1|107672.1|107697.4|107672.4|107692.5|107667.5|32
1721028580000|2024-07-15 07:29:40|107697.3|107672.3|107701.9|107676.9|107702.8|107677.8|107697.1|107672.1|36
1721028590000|2024-07-15 07:29:50|107701.2|107676.2|107703.2|107678.2|107703.8|107678.8|107697.5|107672.5|27
1721028600000|2024-07-15 07:30:00|107703|107678|107723.4|107698.4|107723.4|107698.4|107703|107678|51
1721028610000|2024-07-15 07:30:10|107724|107699|107712.7|107687.7|107729.9|107704.9|107711.2|107686.2|37
1721028620000|2024-07-15 07:30:20|107712.6|107687.6|107710.7|107685.7|107712.6|107687.6|107710|107685|16
1721028630000|2024-07-15 07:30:30|107710.6|107685.6|107710.6|107685.6|107712.1|107687.1|107702.8|107677.8|27
1721028640000|2024-07-15 07:30:40|107710.5|107685.5|107710.9|107685.9|107711.6|107686.6|107703.4|107678.4|35
1721028650000|2024-07-15 07:30:50|107710.8|107685.8|107711.4|107686.4|107711.4|107686.4|107705.5|107680.5|25
1721028660000|2024-07-15 07:31:00|107712.2|107687.2|107710.9|107685.9|107717.1|107692.1|107707.9|107682.9|34
1721028670000|2024-07-15 07:31:10|107714.2|107689.2|107711.4|107686.4|107715.8|107690.8|107708.6|107683.6|45
1721028680000|2024-07-15 07:31:20|107711.5|107686.5|107715.1|107690.1|107716|107691|107711.5|107686.5|26
1721028690000|2024-07-15 07:31:30|107715.3|107690.3|107722.2|107697.2|107723|107698|107715.2|107690.2|36
1721028700000|2024-07-15 07:31:40|107721.8|107696.8|107719.5|107694.5|107721.8|107696.8|107718.6|107693.6|18
1721028710000|2024-07-15 07:31:50|107719.3|107694.3|107720.2|107695.2|107720.3|107695.3|107718.1|107693.1|15
1721028720000|2024-07-15 07:32:00|107721.3|107696.3|107714.3|107689.3|107724.3|107699.3|107714.3|107689.3|33
1721028730000|2024-07-15 07:32:10|107713.6|107688.6|107719.5|107694.5|107721.1|107696.1|107713.3|107688.3|28
1721028740000|2024-07-15 07:32:20|107719.4|107694.4|107716.8|107691.8|107721.1|107696.1|107715.5|107690.5|31
1721028750000|2024-07-15 07:32:30|107716.6|107691.6|107729.2|107704.2|107729.7|107704.7|107716.6|107691.6|21
1721028760000|2024-07-15 07:32:40|107729|107704|107730.3|107705.3|107733|107708|107729|107704|38
1721028770000|2024-07-15 07:32:50|107729.4|107704.4|107722.6|107697.6|107729.4|107704.4|107721.3|107696.3|34
1721028780000|2024-07-15 07:33:00|107721.9|107696.9|107721.9|107696.9|107723.4|107698.4|107717.1|107692.1|26
1721028790000|2024-07-15 07:33:10|107721.8|107696.8|107715.3|107690.3|107722|107697|107714.5|107689.5|18
1721028800000|2024-07-15 07:33:20|107715.2|107690.2|107714.8|107689.8|107716.4|107691.4|107714.5|107689.5|18
1721028810000|2024-07-15 07:33:30|107714.4|107689.4|107715.3|107690.3|107715.7|107690.7|107713.9|107688.9|15
1721028820000|2024-07-15 07:33:40|107715.6|107690.6|107722.7|107697.7|107722.8|107697.8|107715.6|107690.6|17
1721028830000|2024-07-15 07:33:50|107722.9|107697.9|107726.2|107701.2|107726.2|107701.2|107715.7|107690.7|44
1721028840000|2024-07-15 07:34:00|107726.7|107701.7|107723.1|107698.1|107727.4|107702.4|107721.6|107696.6|23
1721028850000|2024-07-15 07:34:10|107724.4|107699.4|107732.9|107707.9|107733.2|107708.2|107724.4|107699.4|25
1721028860000|2024-07-15 07:34:20|107732.8|107707.8|107727.9|107702.9|107732.8|107707.8|107726.7|107701.7|21
1721028870000|2024-07-15 07:34:30|107728|107703|107730.9|107705.9|107731.7|107706.7|107724|107699|27
1721028880000|2024-07-15 07:34:40|107730.8|107705.8|107726.9|107701.9|107730.8|107705.8|107726.2|107701.2|19
1721028890000|2024-07-15 07:34:50|107726.4|107701.4|107730|107705|107739.3|107714.3|107726.4|107701.4|42
1721028900000|2024-07-15 07:35:00|107729.6|107704.6|107727.8|107702.8|107730.4|107705.4|107727.4|107702.4|26
1721028910000|2024-07-15 07:35:10|107727.5|107702.5|107713.3|107688.3|107727.5|107702.5|107713.3|107688.3|29
1721028920000|2024-07-15 07:35:20|107713.4|107688.4|107713.1|107688.1|107714.1|107689.1|107712.8|107687.8|20
1721028930000|2024-07-15 07:35:30|107713|107688|107714.1|107689.1|107715.4|107690.4|107712.9|107687.9|16
1721028940000|2024-07-15 07:35:40|107714|107689|107704.3|107679.3|107714.5|107689.5|107704.3|107679.3|23
1721028950000|2024-07-15 07:35:50|107705.6|107680.6|107708.1|107683.1|107709.8|107684.8|107705.6|107680.6|17
1721028960000|2024-07-15 07:36:00|107708|107683|107710.9|107685.9|107715.6|107690.6|107708|107683|32
1721028970000|2024-07-15 07:36:10|107712|107687|107701.3|107676.3|107712|107687|107700.8|107675.8|20
1721028980000|2024-07-15 07:36:20|107701.5|107676.5|107698.4|107673.4|107702|107677|107696.8|107671.8|20
1721028990000|2024-07-15 07:36:30|107699|107674|107700.4|107675.4|107702.6|107677.6|107698.2|107673.2|22
1721029000000|2024-07-15 07:36:40|107700.7|107675.7|107706.3|107681.3|107707.5|107682.5|107700.5|107675.5|16
1721029010000|2024-07-15 07:36:50|107705.9|107680.9|107700.7|107675.7|107706.3|107681.3|107700.7|107675.7|21
1721029020000|2024-07-15 07:37:00|107702.3|107677.3|107711.5|107686.5|107716.2|107691.2|107700.8|107675.8|39
1721029030000|2024-07-15 07:37:10|107712.3|107687.3|107709|107684|107713.7|107688.7|107708.8|107683.8|26
1721029040000|2024-07-15 07:37:20|107708.2|107683.2|107725.1|107700.1|107725.1|107700.1|107707.6|107682.6|32
1721029050000|2024-07-15 07:37:30|107724.8|107699.8|107723.4|107698.4|107728.4|107703.4|107722.4|107697.4|33
1721029060000|2024-07-15 07:37:40|107723.3|107698.3|107724.5|107699.5|107725|107700|107723.3|107698.3|21
1721029070000|2024-07-15 07:37:50|107723.9|107698.9|107715.9|107690.9|107724.9|107699.9|107715.7|107690.7|33
1721029080000|2024-07-15 07:38:00|107715.5|107690.5|107717.3|107692.3|107717.3|107692.3|107712.4|107687.4|27
1721029090000|2024-07-15 07:38:10|107723.8|107698.8|107723|107698|107725.5|107700.5|107723|107698|30
1721029100000|2024-07-15 07:38:20|107722.9|107697.9|107720.1|107695.1|107725.6|107700.6|107720|107695|25
1721029110000|2024-07-15 07:38:30|107719.8|107694.8|107721.5|107696.5|107721.5|107696.5|107719.5|107694.5|17
1721029120000|2024-07-15 07:38:40|107721.3|107696.3|107720.2|107695.2|107725|107700|107720.1|107695.1|26
1721029130000|2024-07-15 07:38:50|107720.8|107695.8|107720.4|107695.4|107721.1|107696.1|107720.3|107695.3|9
1721029140000|2024-07-15 07:39:00|107720.7|107695.7|107713.7|107688.7|107720.7|107695.7|107713.7|107688.7|23
1721029150000|2024-07-15 07:39:10|107713.6|107688.6|107713.3|107688.3|107713.9|107688.9|107712.6|107687.6|18
1721029160000|2024-07-15 07:39:20|107713.6|107688.6|107720.3|107695.3|107720.3|107695.3|107713.5|107688.5|21
1721029170000|2024-07-15 07:39:30|107720.4|107695.4|107734.2|107709.2|107734.3|107709.3|107720.4|107695.4|17
1721029180000|2024-07-15 07:39:40|107734.4|107709.4|107738.6|107713.6|107738.6|107713.6|107734.4|107709.4|20
1721029190000|2024-07-15 07:39:50|107738.8|107713.8|107746|107721|107750.3|107725.3|107737.1|107712.1|26
1721029200000|2024-07-15 07:40:00|107744.7|107719.7|107751.2|107726.2|107753|107728|107744.7|107719.7|35
1721029210000|2024-07-15 07:40:10|107751.1|107726.1|107751.9|107726.9|107754.6|107729.6|107750.2|107725.2|21
1721029220000|2024-07-15 07:40:20|107752|107727|107750.3|107725.3|107752|107727|107749.4|107724.4|22
1721029230000|2024-07-15 07:40:30|107749.7|107724.7|107750.6|107725.6|107750.6|107725.6|107744.6|107719.6|33
1721029240000|2024-07-15 07:40:40|107750.4|107725.4|107744|107719|107751.8|107726.8|107743.5|107718.5|37
1721029250000|2024-07-15 07:40:50|107743.2|107718.2|107747.1|107722.1|107749.1|107724.1|107743.1|107718.1|26
1721029260000|2024-07-15 07:41:00|107747.3|107722.3|107742.2|107717.2|107747.8|107722.8|107741.7|107716.7|24
1721029270000|2024-07-15 07:41:10|107742|107717|107740.6|107715.6|107742|107717|107736.2|107711.2|24
1721029280000|2024-07-15 07:41:20|107740.3|107715.3|107736.6|107711.6|107740.3|107715.3|107736.6|107711.6|22
1721029290000|2024-07-15 07:41:30|107737|107712|107736|107711|107737.3|107712.3|107733.5|107708.5|27
1721029300000|2024-07-15 07:41:40|107735.7|107710.7|107730.8|107705.8|107736.2|107711.2|107730.8|107705.8|21
1721029310000|2024-07-15 07:41:50|107730.7|107705.7|107723.5|107698.5|107730.7|107705.7|107720.3|107695.3|27
1721029320000|2024-07-15 07:42:00|107723.9|107698.9|107727.8|107702.8|107730|107705|107723.9|107698.9|26
1721029330000|2024-07-15 07:42:10|107727.4|107702.4|107718.2|107693.2|107727.4|107702.4|107717.5|107692.5|24
1721029340000|2024-07-15 07:42:20|107717.5|107692.5|107684.4|107659.4|107717.5|107692.5|107682.8|107657.8|43
1721029350000|2024-07-15 07:42:30|107684.7|107659.7|107682.9|107632.9|107697.8|107661.3|107682.2|107632.2|44
1721029360000|2024-07-15 07:42:40|107683.4|107633.4|107681.8|107631.8|107685.7|107635.7|107681.8|107631.8|16
1721029370000|2024-07-15 07:42:50|107682.2|107632.2|107680.2|107630.2|107685.3|107635.3|107680|107630|34
1721029380000|2024-07-15 07:43:00|107680.4|107630.4|107695.3|107645.3|107698.6|107648.6|107677.7|107627.7|44
1721029390000|2024-07-15 07:43:10|107695|107645|107697.2|107647.2|107699.9|107649.9|107695|107645|46
1721029400000|2024-07-15 07:43:20|107696.9|107646.9|107685.1|107635.1|107697.1|107647.1|107684.8|107634.8|34
1721029410000|2024-07-15 07:43:30|107684.3|107634.3|107686.7|107636.7|107688.2|107638.2|107670.9|107620.9|49
1721029420000|2024-07-15 07:43:40|107686.2|107636.2|107679|107629|107686.2|107636.2|107675.8|107625.8|48
1721029430000|2024-07-15 07:43:50|107678.7|107628.7|107682.3|107632.3|107682.4|107632.4|107677.8|107627.8|16
1721029440000|2024-07-15 07:44:00|107682.2|107632.2|107670.8|107645.8|107682.2|107645.8|107665.3|107629|35
1721029450000|2024-07-15 07:44:10|107670.7|107645.7|107664.8|107639.8|107670.7|107645.7|107659.2|107634.2|28
1721029460000|2024-07-15 07:44:20|107664.3|107639.3|107654.7|107629.7|107664.3|107639.3|107654.7|107629.7|21
1721029470000|2024-07-15 07:44:30|107654.2|107629.2|107655.1|107630.1|107658.4|107633.4|107653.9|107628.9|37
1721029480000|2024-07-15 07:44:40|107654.4|107629.4|107637.2|107587.2|107654.4|107629.4|107635.5|107585.5|43
1721029490000|2024-07-15 07:44:50|107637.6|107587.6|107630.8|107580.8|107638.2|107588.2|107629.8|107579.8|30
1721029500000|2024-07-15 07:45:00|107632|107582|107626.8|107576.8|107632.1|107582.1|107626.8|107576.8|32
1721029510000|2024-07-15 07:45:10|107625.7|107575.7|107617.8|107567.8|107625.7|107575.7|107617.8|107567.8|16
1721029520000|2024-07-15 07:45:20|107617.9|107567.9|107616.5|107566.5|107620.9|107570.9|107614.9|107564.9|24
1721029530000|2024-07-15 07:45:30|107617.1|107567.1|107593.5|107543.5|107619.1|107569.1|107593.5|107543.5|26
1721029540000|2024-07-15 07:45:40|107595.9|107545.9|107589.8|107539.8|107596.5|107546.5|107589.3|107539.3|35
1721029550000|2024-07-15 07:45:50|107590.3|107540.3|107587.4|107537.4|107595|107545|107587.4|107537.4|32
1721029560000|2024-07-15 07:46:00|107586.6|107536.6|107573.8|107548.8|107592.5|107559.4|107573.6|107530.8|56
1721029570000|2024-07-15 07:46:10|107573.5|107548.5|107579.7|107554.7|107579.7|107554.7|107572.4|107547.4|27
1721029580000|2024-07-15 07:46:20|107578.2|107553.2|107581.3|107556.3|107581.3|107556.3|107576.5|107551.5|24
1721029590000|2024-07-15 07:46:30|107580.9|107555.9|107576.9|107551.9|107580.9|107555.9|107576.6|107551.6|17
1721029600000|2024-07-15 07:46:40|107577.2|107552.2|107576.5|107551.5|107578|107553|107573.9|107548.9|22
1721029610000|2024-07-15 07:46:50|107576.7|107551.7|107584.4|107559.4|107586.8|107561.8|107576.7|107551.7|31
1721029620000|2024-07-15 07:47:00|107584.6|107559.6|107595.5|107570.5|107604.3|107579.3|107584.6|107559.6|40
1721029630000|2024-07-15 07:47:10|107595.1|107570.1|107594.9|107569.9|107596.6|107571.6|107592.5|107567.5|25
1721029640000|2024-07-15 07:47:20|107594.5|107569.5|107581.1|107556.1|107594.5|107569.5|107578|107553|31
1721029650000|2024-07-15 07:47:30|107581.2|107556.2|107571.6|107546.6|107581.2|107556.2|107556|107531|40
1721029660000|2024-07-15 07:47:40|107571.5|107546.5|107571|107546|107572.3|107547.3|107569.9|107544.9|34
1721029670000|2024-07-15 07:47:50|107571.4|107546.4|107569|107544|107572.5|107547.5|107568.3|107543.3|42
1721029680000|2024-07-15 07:48:00|107568.9|107543.9|107573.2|107548.2|107575|107550|107568.8|107543.8|24
1721029690000|2024-07-15 07:48:10|107572.5|107547.5|107568.6|107543.6|107574.7|107549.7|107567.7|107542.7|24
1721029700000|2024-07-15 07:48:20|107568.9|107543.9|107568|107543|107570.3|107545.3|107568|107543|22
1721029710000|2024-07-15 07:48:30|107568.6|107543.6|107575.5|107550.5|107575.5|107550.5|107568.1|107543.1|38
1721029720000|2024-07-15 07:48:40|107575.4|107550.4|107578.1|107553.1|107585|107560|107575.3|107550.3|40
1721029730000|2024-07-15 07:48:50|107578.2|107553.2|107579.8|107554.8|107579.8|107554.8|107578.2|107553.2|8
1721029740000|2024-07-15 07:49:00|107579.9|107554.9|107574.3|107549.3|107580.7|107555.7|107571|107546|37
1721029750000|2024-07-15 07:49:10|107574.6|107549.6|107597.9|107572.9|107600.6|107575.6|107574.6|107549.6|49
1721029760000|2024-07-15 07:49:20|107598|107573|107592.6|107567.6|107598|107573|107592.6|107567.6|19
1721029770000|2024-07-15 07:49:30|107592.4|107567.4|107599|107574|107599.6|107574.6|107592.4|107567.4|22
1721029780000|2024-07-15 07:49:40|107598.9|107573.9|107596.8|107571.8|107601.1|107576.1|107596.8|107571.8|14
1721029790000|2024-07-15 07:49:50|107595.7|107570.7|107596.1|107571.1|107596.9|107571.9|107595.1|107570.1|23
1721029800000|2024-07-15 07:50:00|107595.1|107570.1|107588.4|107563.4|107595.1|107570.1|107587.3|107562.3|28
1721029810000|2024-07-15 07:50:10|107588.2|107563.2|107597.2|107572.2|107600.5|107575.5|107588.2|107563.2|37
1721029820000|2024-07-15 07:50:20|107596.9|107571.9|107601.4|107576.4|107601.7|107576.7|107596.7|107571.7|17
1721029830000|2024-07-15 07:50:30|107601.3|107576.3|107609.9|107584.9|107610.8|107585.8|107601.3|107576.3|28
1721029840000|2024-07-15 07:50:40|107610.1|107585.1|107619.8|107594.8|107620|107595|107610.1|107585.1|27
1721029850000|2024-07-15 07:50:50|107619.6|107594.6|107614|107589|107619.6|107594.6|107614|107589|23
1721029860000|2024-07-15 07:51:00|107613.9|107588.9|107609|107584|107613.9|107588.9|107609|107584|19
1721029870000|2024-07-15 07:51:10|107609.3|107584.3|107611.3|107586.3|107611.3|107586.3|107608.7|107583.7|19
1721029880000|2024-07-15 07:51:20|107611.2|107586.2|107611.8|107586.8|107612.1|107587.1|107610.3|107585.3|28
1721029890000|2024-07-15 07:51:30|107612|107587|107613.3|107588.3|107613.3|107588.3|107610.6|107585.6|24
1721029900000|2024-07-15 07:51:40|107613.2|107588.2|107617.9|107592.9|107618|107593|107612.6|107587.6|25
1721029910000|2024-07-15 07:51:50|107617.7|107592.7|107607.2|107582.2|107617.7|107592.7|107607.2|107582.2|22
1721029920000|2024-07-15 07:52:00|107607.4|107582.4|107601.8|107576.8|107607.5|107582.5|107601.4|107576.4|23
1721029930000|2024-07-15 07:52:10|107601.2|107576.2|107597.9|107572.9|107601.2|107576.2|107596.5|107571.5|26
1721029940000|2024-07-15 07:52:20|107597.7|107572.7|107599.4|107574.4|107599.4|107574.4|107596.1|107571.1|20
1721029950000|2024-07-15 07:52:30|107599.5|107574.5|107600.5|107575.5|107602.5|107577.5|107599.5|107574.5|24
1721029960000|2024-07-15 07:52:40|107600.1|107575.1|107604.7|107579.7|107613.6|107588.6|107599.9|107574.9|31
1721029970000|2024-07-15 07:52:50|107604.8|107579.8|107604.7|107579.7|107604.8|107579.8|107604.1|107579.1|12
1721029980000|2024-07-15 07:53:00|107604.6|107579.6|107606.7|107581.7|107607.4|107582.4|107602.2|107577.2|21
1721029990000|2024-07-15 07:53:10|107606.6|107581.6|107613.7|107588.7|107613.8|107588.8|107606.2|107581.2|22
1721030000000|2024-07-15 07:53:20|107614.1|107589.1|107621|107596|107621|107596|107614.1|107589.1|21
1721030010000|2024-07-15 07:53:30|107621.2|107596.2|107619.1|107594.1|107621.2|107596.2|107619|107594|13
1721030020000|2024-07-15 07:53:40|107619|107594|107622.3|107597.3|107624.6|107599.6|107619|107594|23
1721030030000|2024-07-15 07:53:50|107622.2|107597.2|107631.4|107606.4|107631.5|107606.5|107622.2|107597.2|28
1721030040000|2024-07-15 07:54:00|107630.8|107605.8|107634.1|107609.1|107637.7|107612.7|107629.7|107604.7|33
1721030050000|2024-07-15 07:54:10|107634|107609|107634.8|107609.8|107634.8|107609.8|107633.6|107608.6|20
1721030060000|2024-07-15 07:54:20|107634.7|107609.7|107649|107599|107649.9|107609.9|107632.7|107597.8|23
1721030070000|2024-07-15 07:54:30|107648.9|107598.9|107669.6|107619.6|107672|107622|107646.1|107596.1|40
1721030080000|2024-07-15 07:54:40|107669.2|107619.2|107672|107622|107672.3|107622.3|107669.1|107619.1|27
1721030090000|2024-07-15 07:54:50|107671.9|107621.9|107655.8|107630.8|107671.9|107632.9|107655.5|107621.6|13
1721030100000|2024-07-15 07:55:00|107657.4|107632.4|107657.3|107632.3|107660.7|107635.7|107656|107631|28
1721030110000|2024-07-15 07:55:10|107657|107632|107656.8|107631.8|107657.4|107632.4|107655.1|107630.1|23
1721030120000|2024-07-15 07:55:20|107657.1|107632.1|107652.4|107627.4|107657.1|107632.1|107651.4|107626.4|25
1721030130000|2024-07-15 07:55:30|107652.3|107627.3|107652.2|107627.2|107652.4|107627.4|107650.8|107625.8|23
1721030140000|2024-07-15 07:55:40|107652.1|107627.1|107651.6|107626.6|107652.1|107627.1|107651.5|107626.5|10
1721030150000|2024-07-15 07:55:50|107651.4|107626.4|107652.8|107627.8|107654.8|107629.8|107651.2|107626.2|24
1721030160000|2024-07-15 07:56:00|107653.3|107628.3|107641|107616|107653.4|107628.4|107640.9|107615.9|25
1721030170000|2024-07-15 07:56:10|107642.1|107617.1|107646.5|107621.5|107646.5|107621.5|107642.1|107617.1|21
1721030180000|2024-07-15 07:56:20|107646.4|107621.4|107642.4|107617.4|107649.9|107624.9|107642.4|107617.4|20
1721030190000|2024-07-15 07:56:30|107642.3|107617.3|107657.4|107632.4|107657.4|107632.4|107642.2|107617.2|26
1721030200000|2024-07-15 07:56:40|107657.6|107632.6|107658.3|107633.3|107658.6|107633.6|107654.1|107629.1|28
1721030210000|2024-07-15 07:56:50|107658.5|107633.5|107659.8|107634.8|107661.3|107636.3|107658.4|107633.4|21
1721030220000|2024-07-15 07:57:00|107659.6|107634.6|107659.1|107634.1|107660|107635|107657.2|107632.2|27
1721030230000|2024-07-15 07:57:10|107659|107634|107655.4|107630.4|107659|107634|107654.6|107629.6|32
1721030240000|2024-07-15 07:57:20|107654.9|107629.9|107651.3|107626.3|107655.2|107630.2|107650.7|107625.7|23
1721030250000|2024-07-15 07:57:30|107651.9|107626.9|107637|107612|107654.2|107629.2|107637|107612|37
1721030260000|2024-07-15 07:57:40|107636.7|107611.7|107640.2|107615.2|107641.5|107616.5|107636.3|107611.3|35
1721030270000|2024-07-15 07:57:50|107640.1|107615.1|107633.6|107608.6|107640.1|107615.1|107633.5|107608.5|21
1721030280000|2024-07-15 07:58:00|107633.4|107608.4|107627.3|107602.3|107633.4|107608.4|107626.1|107601.1|30
1721030290000|2024-07-15 07:58:10|107627.2|107602.2|107630.5|107605.5|107630.5|107605.5|107627.1|107602.1|18
1721030300000|2024-07-15 07:58:20|107631|107606|107624.7|107599.7|107631|107606|107623.8|107598.8|29
1721030310000|2024-07-15 07:58:30|107624.6|107599.6|107622.9|107597.9|107624.6|107599.6|107622.9|107597.9|21
1721030320000|2024-07-15 07:58:40|107622.8|107597.8|107630.7|107605.7|107630.7|107605.7|107622.5|107597.5|18
1721030330000|2024-07-15 07:58:50|107630.6|107605.6|107635.9|107610.9|107636.2|107611.2|107630.5|107605.5|29
1721030340000|2024-07-15 07:59:00|107635.5|107610.5|107629.9|107604.9|107635.5|107610.5|107629.6|107604.6|36
1721030350000|2024-07-15 07:59:10|107633.9|107608.9|107640|107615|107643.1|107618.1|107633.9|107608.9|36
1721030360000|2024-07-15 07:59:20|107639.6|107614.6|107631.6|107606.6|107639.6|107614.6|107627.5|107602.5|33
1721030370000|2024-07-15 07:59:30|107630.9|107605.9|107634|107609|107635.2|107610.2|107629.9|107604.9|31
1721030380000|2024-07-15 07:59:40|107634.2|107609.2|107640.1|107615.1|107644.1|107619.1|107634.2|107609.2|27
1721030390000|2024-07-15 07:59:50|107639.4|107614.4|107636.9|107611.9|107640|107615|107636.6|107611.6|36
1721030400000|2024-07-15 08:00:00|107635.4|107610.4|107622|107597|107635.4|107610.4|107620.7|107595.7|40
1721030410000|2024-07-15 08:00:10|107621.9|107596.9|107618.3|107593.3|107626.2|107601.2|107618.3|107593.3|27
1721030420000|2024-07-15 08:00:20|107617.9|107592.9|107621.2|107596.2|107621.2|107596.2|107617.9|107592.9|17
1721030430000|2024-07-15 08:00:30|107621.6|107596.6|107621.1|107596.1|107623|107598|107620.9|107595.9|19
1721030440000|2024-07-15 08:00:40|107620.9|107595.9|107622.8|107597.8|107624.2|107599.2|107618.1|107593.1|28
1721030450000|2024-07-15 08:00:50|107622|107597|107621|107596|107622.2|107597.2|107618.8|107593.8|28
1721030460000|2024-07-15 08:01:00|107621.2|107596.2|107621|107596|107621.7|107596.7|107620.7|107595.7|21
1721030470000|2024-07-15 08:01:10|107620.9|107595.9|107613.2|107588.2|107620.9|107595.9|107613.2|107588.2|23
1721030480000|2024-07-15 08:01:20|107613.1|107588.1|107614.6|107589.6|107616.6|107591.6|107613.1|107588.1|27
1721030490000|2024-07-15 08:01:30|107614.5|107589.5|107610.1|107585.1|107614.5|107589.5|107610.1|107585.1|24
1721030500000|2024-07-15 08:01:40|107609.8|107584.8|107622.9|107597.9|107626.1|107601.1|107608.6|107583.6|39
1721030510000|2024-07-15 08:01:50|107622.3|107597.3|107623.4|107598.4|107624.4|107599.4|107621.4|107596.4|20
1721030520000|2024-07-15 08:02:00|107623.8|107598.8|107618|107593|107623.8|107598.8|107618|107593|25
1721030530000|2024-07-15 08:02:10|107618.3|107593.3|107609.5|107584.5|107619.1|107594.1|107609|107584|32
1721030540000|2024-07-15 08:02:20|107609.4|107584.4|107608|107583|107615.7|107590.7|107602.8|107577.8|42
1721030550000|2024-07-15 08:02:30|107608.1|107583.1|107609.2|107584.2|107610.8|107585.8|107607.7|107582.7|24
1721030560000|2024-07-15 08:02:40|107609.5|107584.5|107604.5|107579.5|107609.5|107584.5|107604.5|107579.5|20
1721030570000|2024-07-15 08:02:50|107603.9|107578.9|107590.6|107565.6|107604.6|107579.6|107587|107562|43
1721030580000|2024-07-15 08:03:00|107590.5|107565.5|107583.1|107558.1|107597.6|107572.6|107583.1|107558.1|41
1721030590000|2024-07-15 08:03:10|107583.3|107558.3|107584.4|107559.4|107586.9|107561.9|107582.5|107557.5|20
1721030600000|2024-07-15 08:03:20|107584.6|107559.6|107581.1|107556.1|107584.6|107559.6|107580.8|107555.8|15
1721030610000|2024-07-15 08:03:30|107581|107556|107583.5|107558.5|107583.5|107558.5|107581|107556|15
1721030620000|2024-07-15 08:03:40|107583.3|107558.3|107586|107561|107586.3|107561.3|107583.3|107558.3|12
1721030630000|2024-07-15 08:03:50|107582.8|107557.8|107576.5|107551.5|107582.8|107557.8|107576.5|107551.5|15
1721030640000|2024-07-15 08:04:00|107576.8|107551.8|107575.4|107550.4|107576.9|107551.9|107575.4|107550.4|8
1721030650000|2024-07-15 08:04:10|107575.1|107550.1|107583.1|107558.1|107583.4|107558.4|107575.1|107550.1|29
1721030660000|2024-07-15 08:04:20|107583.5|107558.5|107591.9|107566.9|107592|107567|107583.5|107558.5|17
1721030670000|2024-07-15 08:04:30|107592|107567|107582.7|107557.7|107593.9|107568.9|107582.4|107557.4|24
1721030680000|2024-07-15 08:04:40|107582.8|107557.8|107582.2|107557.2|107584.9|107559.9|107582.2|107557.2|18
1721030690000|2024-07-15 08:04:50|107582.3|107557.3|107582.4|107532.4|107590|107557.6|107577.4|107532.4|31
1721030700000|2024-07-15 08:05:00|107580.7|107530.7|107559.7|107534.7|107580.7|107537.5|107553.6|107528.6|48
1721030710000|2024-07-15 08:05:10|107562|107537|107561.2|107536.2|107562.3|107537.3|107559.4|107534.4|30
1721030720000|2024-07-15 08:05:20|107561.3|107536.3|107578.5|107553.5|107578.9|107553.9|107560.8|107535.8|32
1721030730000|2024-07-15 08:05:30|107579.3|107554.3|107582.6|107557.6|107584|107559|107579.3|107554.3|24
1721030740000|2024-07-15 08:05:40|107582.5|107557.5|107582.1|107557.1|107582.6|107557.6|107581.3|107556.3|14
1721030750000|2024-07-15 08:05:50|107582|107557|107580.5|107555.5|107582.8|107557.8|107580.2|107555.2|18
1721030760000|2024-07-15 08:06:00|107580.4|107555.4|107579.7|107554.7|107581.3|107556.3|107579.6|107554.6|10
1721030770000|2024-07-15 08:06:10|107580.3|107555.3|107578.6|107553.6|107582.1|107557.1|107578.3|107553.3|30
1721030780000|2024-07-15 08:06:20|107579.3|107554.3|107578.6|107553.6|107579.7|107554.7|107576.9|107551.9|29
1721030790000|2024-07-15 08:06:30|107578.9|107553.9|107581.5|107531.5|107584.5|107553.9|107573.9|107531.5|17
1721030800000|2024-07-15 08:06:40|107581.6|107531.6|107581.2|107531.2|107581.6|107531.6|107580.5|107530.5|13
1721030810000|2024-07-15 08:06:50|107581.1|107531.1|107582.2|107532.2|107585.8|107535.8|107581.1|107531.1|16
1721030820000|2024-07-15 08:07:00|107581.5|107531.5|107569.8|107519.8|107581.5|107531.5|107568|107518|31
1721030830000|2024-07-15 08:07:10|107558.3|107533.3|107570.1|107545.1|107570.1|107545.1|107558.3|107533.3|20
1721030840000|2024-07-15 08:07:20|107570|107545|107563.1|107538.1|107570.5|107545.5|107563.1|107538.1|19
1721030850000|2024-07-15 08:07:30|107562.6|107537.6|107568.1|107543.1|107568.5|107543.5|107561.1|107536.1|27
1721030860000|2024-07-15 08:07:40|107568.3|107543.3|107577.5|107552.5|107577.9|107552.9|107568.1|107543.1|24
1721030870000|2024-07-15 08:07:50|107577.6|107552.6|107572.9|107547.9|107577.7|107552.7|107572.9|107547.9|27
1721030880000|2024-07-15 08:08:00|107572.8|107547.8|107557.2|107532.2|107572.8|107547.8|107554.5|107529.5|38
1721030890000|2024-07-15 08:08:10|107557.1|107532.1|107565.2|107540.2|107565.4|107540.4|107557.1|107532.1|26
1721030900000|2024-07-15 08:08:20|107564.8|107539.8|107556.8|107531.8|107564.8|107539.8|107554.9|107529.9|26
1721030910000|2024-07-15 08:08:30|107556.7|107531.7|107564|107539|107564.4|107539.4|107556.5|107531.5|26
1721030920000|2024-07-15 08:08:40|107563.4|107538.4|107564.7|107539.7|107568.2|107543.2|107563.4|107538.4|16
1721030930000|2024-07-15 08:08:50|107564.9|107539.9|107562.6|107537.6|107564.9|107539.9|107562.6|107537.6|16
1721030940000|2024-07-15 08:09:00|107559.7|107534.7|107554.1|107529.1|107559.7|107534.7|107543.4|107518.4|40
1721030950000|2024-07-15 08:09:10|107560.4|107535.4|107559.4|107534.4|107561.3|107536.3|107558.2|107533.2|26
1721030960000|2024-07-15 08:09:20|107559.3|107534.3|107570.4|107520.4|107570.6|107534.3|107552.2|107520.1|26
1721030970000|2024-07-15 08:09:30|107570.1|107520.1|107570.8|107520.8|107570.8|107520.8|107569.1|107519.1|24
1721030980000|2024-07-15 08:09:40|107570.4|107520.4|107565.8|107515.8|107570.6|107520.6|107565.6|107515.6|22
1721030990000|2024-07-15 08:09:50|107566|107516|107565.6|107515.6|107566|107516|107565.2|107515.2|10
1721031000000|2024-07-15 08:10:00|107566|107516|107566.8|107516.8|107570.4|107520.4|107566|107516|22
1721031010000|2024-07-15 08:10:10|107567|107517|107577.4|107527.4|107577.5|107527.5|107566.9|107516.9|25
1721031020000|2024-07-15 08:10:20|107577.8|107527.8|107580.7|107530.7|107582.7|107532.7|107577.7|107527.7|22
1721031030000|2024-07-15 08:10:30|107580.3|107530.3|107574.9|107524.9|107580.4|107530.4|107574.7|107524.7|15
1721031040000|2024-07-15 08:10:40|107574.7|107524.7|107565.1|107515.1|107574.7|107524.7|107565|107515|25
1721031050000|2024-07-15 08:10:50|107565|107515|107563.6|107513.6|107565|107515|107562.1|107512.1|25
1721031060000|2024-07-15 08:11:00|107563.9|107513.9|107562.7|107512.7|107563.9|107513.9|107562.7|107512.7|11
1721031070000|2024-07-15 08:11:10|107562.8|107512.8|107564.9|107514.9|107565.6|107515.6|107562.7|107512.7|18
1721031080000|2024-07-15 08:11:20|107564.8|107514.8|107560.5|107510.5|107564.9|107514.9|107559.4|107509.4|20
1721031090000|2024-07-15 08:11:30|107561.8|107511.8|107552.5|107527.5|107563.6|107528.7|107551.5|107511.5|18
1721031100000|2024-07-15 08:11:40|107552.4|107527.4|107546.7|107521.7|107552.4|107527.4|107546.7|107521.7|21
1721031110000|2024-07-15 08:11:50|107546.2|107521.2|107545.6|107520.6|107546.2|107521.2|107544.9|107519.9|19
1721031120000|2024-07-15 08:12:00|107545.5|107520.5|107543.5|107518.5|107545.7|107520.7|107538.5|107513.5|30
1721031130000|2024-07-15 08:12:10|107543.7|107518.7|107547|107522|107547.3|107522.3|107543.7|107518.7|17
1721031140000|2024-07-15 08:12:20|107546.7|107521.7|107544.4|107519.4|107548.7|107523.7|107544.3|107519.3|18
1721031150000|2024-07-15 08:12:30|107544.3|107519.3|107534.6|107509.6|107544.6|107519.6|107533.2|107508.2|30
1721031160000|2024-07-15 08:12:40|107534.2|107509.2|107528.4|107503.4|107535.7|107510.7|107528.1|107503.1|31
1721031170000|2024-07-15 08:12:50|107528.6|107503.6|107533.6|107508.6|107533.9|107508.9|107520.5|107495.5|37
1721031180000|2024-07-15 08:13:00|107533.9|107508.9|107532.1|107507.1|107537.7|107512.7|107529.2|107504.2|38
1721031190000|2024-07-15 08:13:10|107532|107507|107527.7|107502.7|107535.1|107510.1|107527.7|107502.7|23
1721031200000|2024-07-15 08:13:20|107527.2|107502.2|107530.6|107505.6|107532.2|107507.2|107527|107502|22
1721031210000|2024-07-15 08:13:30|107530.5|107505.5|107528.3|107503.3|107530.5|107505.5|107527|107502|17
1721031220000|2024-07-15 08:13:40|107528.4|107503.4|107529.9|107504.9|107530.7|107505.7|107527.7|107502.7|26
1721031230000|2024-07-15 08:13:50|107529.2|107504.2|107524.5|107499.5|107529.2|107504.2|107524.2|107499.2|28
1721031240000|2024-07-15 08:14:00|107524.4|107499.4|107522.8|107497.8|107524.4|107499.4|107521.8|107496.8|12
1721031250000|2024-07-15 08:14:10|107522.9|107497.9|107529.2|107504.2|107530|107505|107522.9|107497.9|19
1721031260000|2024-07-15 08:14:20|107529.4|107504.4|107533.8|107508.8|107533.8|107508.8|107529.1|107504.1|16
1721031270000|2024-07-15 08:14:30|107533.3|107508.3|107530.1|107505.1|107533.6|107508.6|107528.5|107503.5|29
1721031280000|2024-07-15 08:14:40|107529.8|107504.8|107531.1|107506.1|107532.1|107507.1|107529.8|107504.8|25
1721031290000|2024-07-15 08:14:50|107530.8|107505.8|107527.1|107502.1|107532.4|107507.4|107526.8|107501.8|31
1721031300000|2024-07-15 08:15:00|107527.6|107502.6|107533.7|107508.7|107534|107509|107527.6|107502.6|23
1721031310000|2024-07-15 08:15:10|107533.9|107508.9|107542.6|107517.6|107542.6|107517.6|107533.6|107508.6|30
1721031320000|2024-07-15 08:15:20|107543.1|107518.1|107543.1|107518.1|107544.4|107519.4|107542|107517|16
1721031330000|2024-07-15 08:15:30|107543|107518|107535.6|107510.6|107543.4|107518.4|107535.6|107510.6|21
1721031340000|2024-07-15 08:15:40|107535.9|107510.9|107543.7|107493.7|107547.6|107510.9|107534.5|107493.3|25
1721031350000|2024-07-15 08:15:50|107543.1|107493.1|107544.7|107494.7|107544.7|107494.7|107542.5|107492.5|19
1721031360000|2024-07-15 08:16:00|107544.3|107494.3|107549.2|107499.2|107551.2|107501.2|107544|107494|36
1721031370000|2024-07-15 08:16:10|107549.7|107499.7|107549.4|107499.4|107549.8|107499.8|107549|107499|13
1721031380000|2024-07-15 08:16:20|107549.5|107499.5|107564.2|107514.2|107564.2|107514.2|107549.5|107499.5|23
1721031390000|2024-07-15 08:16:30|107563.8|107513.8|107554.2|107504.2|107563.8|107513.8|107554.2|107504.2|24
1721031400000|2024-07-15 08:16:40|107554.1|107504.1|107562.9|107512.9|107562.9|107512.9|107551.1|107501.1|32
1721031410000|2024-07-15 08:16:50|107562.8|107512.8|107562.2|107512.2|107562.9|107512.9|107556.4|107506.4|37
1721031420000|2024-07-15 08:17:00|107561.8|107511.8|107557.7|107507.7|107562.1|107512.1|107557.1|107507.1|15
1721031430000|2024-07-15 08:17:10|107557.6|107507.6|107554.3|107504.3|107557.6|107507.6|107554.3|107504.3|19
1721031440000|2024-07-15 08:17:20|107551.8|107501.8|107550|107500|107554.6|107504.6|107548.1|107498.1|29
1721031450000|2024-07-15 08:17:30|107549.9|107499.9|107546.6|107496.6|107549.9|107499.9|107544.6|107494.6|21
1721031460000|2024-07-15 08:17:40|107546.5|107496.5|107550.8|107500.8|107550.8|107500.8|107542.1|107492.1|32
1721031470000|2024-07-15 08:17:50|107550.7|107500.7|107548.4|107498.4|107553.7|107503.7|107548.1|107498.1|20
1721031480000|2024-07-15 08:18:00|107547.6|107497.6|107538.4|107488.4|107547.6|107497.6|107538|107488|20
1721031490000|2024-07-15 08:18:10|107536.9|107486.9|107526.4|107501.4|107537.9|107502.3|107526.2|107484.9|16
1721031500000|2024-07-15 08:18:20|107527.3|107502.3|107517.1|107492.1|107527.4|107502.4|107515.8|107490.8|26
1721031510000|2024-07-15 08:18:30|107516.6|107491.6|107511.4|107486.4|107517|107492|107509.7|107484.7|21
1721031520000|2024-07-15 08:18:40|107512|107487|107516.8|107491.8|107516.8|107491.8|107509.3|107484.3|30
1721031530000|2024-07-15 08:18:50|107517.1|107492.1|107528.4|107503.4|107529.7|107504.7|107516.9|107491.9|29
1721031540000|2024-07-15 08:19:00|107528.3|107503.3|107523.1|107498.1|107528.7|107503.7|107523.1|107498.1|22
1721031550000|2024-07-15 08:19:10|107522.4|107497.4|107522.3|107497.3|107524.2|107499.2|107516.1|107491.1|32
1721031560000|2024-07-15 08:19:20|107522.5|107497.5|107521|107496|107522.8|107497.8|107521|107496|13
1721031570000|2024-07-15 08:19:30|107521.2|107496.2|107521.6|107496.6|107521.9|107496.9|107521|107496|12
1721031580000|2024-07-15 08:19:40|107521.5|107496.5|107522.5|107497.5|107523|107498|107521.2|107496.2|12
1721031590000|2024-07-15 08:19:50|107521.8|107496.8|107526.5|107501.5|107526.6|107501.6|107519|107494|26
1721031600000|2024-07-15 08:20:00|107526.8|107501.8|107528.4|107503.4|107532.9|107507.9|107526.8|107501.8|28
1721031610000|2024-07-15 08:20:10|107528.6|107503.6|107528.3|107503.3|107532.1|107507.1|107528.3|107503.3|25
1721031620000|2024-07-15 08:20:20|107528.2|107503.2|107530.9|107505.9|107530.9|107505.9|107527|107502|19
1721031630000|2024-07-15 08:20:30|107531|107506|107526.1|107501.1|107531|107506|107524.5|107499.5|24
1721031640000|2024-07-15 08:20:40|107525.3|107500.3|107527|107502|107527.6|107502.6|107525.3|107500.3|13
1721031650000|2024-07-15 08:20:50|107527.1|107502.1|107525.1|107500.1|107527.1|107502.1|107520.3|107495.3|29
1721031660000|2024-07-15 08:21:00|107525.3|107500.3|107525.8|107500.8|107527.1|107502.1|107524.3|107499.3|25
1721031670000|2024-07-15 08:21:10|107526.2|107501.2|107529.8|107504.8|107529.8|107504.8|107526.2|107501.2|11
1721031680000|2024-07-15 08:21:20|107528.9|107503.9|107539.4|107514.4|107540.6|107515.6|107527|107502|30
1721031690000|2024-07-15 08:21:30|107539.9|107514.9|107539.3|107514.3|107540.1|107515.1|107538.7|107513.7|17
1721031700000|2024-07-15 08:21:40|107540|107515|107557|107532|107560|107535|107540|107515|37
1721031710000|2024-07-15 08:21:50|107556.9|107531.9|107573.8|107523.8|107574|107534.7|107555.3|107518.9|27
1721031720000|2024-07-15 08:22:00|107573.7|107523.7|107569.4|107519.4|107575|107525|107569|107519|26
1721031730000|2024-07-15 08:22:10|107569|107519|107568.5|107518.5|107569.3|107519.3|107567.9|107517.9|15
1721031740000|2024-07-15 08:22:20|107569|107519|107564.7|107514.7|107569|107519|107564.5|107514.5|19
1721031750000|2024-07-15 08:22:30|107564.8|107514.8|107557.4|107507.4|107564.8|107514.8|107557.2|107507.2|33
1721031760000|2024-07-15 08:22:40|107557.9|107507.9|107556.3|107506.3|107558.2|107508.2|107556.3|107506.3|16
1721031770000|2024-07-15 08:22:50|107556|107506|107557|107507|107557|107507|107549.4|107499.4|28
1721031780000|2024-07-15 08:23:00|107560|107510|107561.2|107511.2|107562.7|107512.7|107560|107510|20
1721031790000|2024-07-15 08:23:10|107560.6|107510.6|107560.8|107510.8|107561.9|107511.9|107560.2|107510.2|14
1721031800000|2024-07-15 08:23:20|107561|107511|107556.2|107506.2|107561|107511|107553.8|107503.8|11
1721031810000|2024-07-15 08:23:30|107556.1|107506.1|107557.2|107507.2|107557.2|107507.2|107555.6|107505.6|6
1721031820000|2024-07-15 08:23:40|107556.8|107506.8|107557.5|107507.5|107557.5|107507.5|107555.3|107505.3|7
1721031830000|2024-07-15 08:23:50|107557.8|107507.8|107555|107505|107557.8|107507.8|107555|107505|17
1721031840000|2024-07-15 08:24:00|107554.4|107504.4|107542.8|107492.8|107554.4|107504.4|107541.9|107491.9|27
1721031850000|2024-07-15 08:24:10|107543.1|107493.1|107547.9|107497.9|107547.9|107497.9|107542.8|107492.8|16
1721031860000|2024-07-15 08:24:20|107547.4|107497.4|107544.1|107494.1|107547.4|107497.4|107542.7|107492.7|34
1721031870000|2024-07-15 08:24:30|107544|107494|107535.2|107510.2|107544|107515.9|107531.5|107494|27
1721031880000|2024-07-15 08:24:40|107535.4|107510.4|107536.8|107511.8|107536.8|107511.8|107535.4|107510.4|15
1721031890000|2024-07-15 08:24:50|107537.1|107512.1|107542.4|107517.4|107542.4|107517.4|107535.1|107510.1|20
1721031900000|2024-07-15 08:25:00|107541.9|107516.9|107545.3|107520.3|107545.7|107520.7|107540.9|107515.9|28
1721031910000|2024-07-15 08:25:10|107545.1|107520.1|107543.5|107518.5|107545.3|107520.3|107542.6|107517.6|15
1721031920000|2024-07-15 08:25:20|107543.8|107518.8|107542.8|107517.8|107543.8|107518.8|107542.8|107517.8|6
1721031930000|2024-07-15 08:25:30|107542.7|107517.7|107529.6|107504.6|107542.7|107517.7|107529.6|107504.6|18
1721031940000|2024-07-15 08:25:40|107529.5|107504.5|107532.9|107507.9|107532.9|107507.9|107525.9|107500.9|13
1721031950000|2024-07-15 08:25:50|107534|107509|107539.2|107514.2|107539.2|107514.2|107533.4|107508.4|14
1721031960000|2024-07-15 08:26:00|107541.3|107516.3|107541|107516|107542.7|107517.7|107540.9|107515.9|19
1721031970000|2024-07-15 08:26:10|107540.6|107515.6|107535.5|107510.5|107541.3|107516.3|107535.4|107510.4|16
1721031980000|2024-07-15 08:26:20|107535.4|107510.4|107536|107511|107536.3|107511.3|107535|107510|9
1721031990000|2024-07-15 08:26:30|107535.9|107510.9|107538.6|107513.6|107540.5|107515.5|107535.9|107510.9|18
1721032000000|2024-07-15 08:26:40|107538.8|107513.8|107544.4|107519.4|107544.7|107519.7|107538.8|107513.8|9
1721032010000|2024-07-15 08:26:50|107544.3|107519.3|107547.2|107522.2|107547.2|107522.2|107544.3|107519.3|16
1721032020000|2024-07-15 08:27:00|107547.5|107522.5|107550.3|107525.3|107550.6|107525.6|107547.2|107522.2|10
1721032030000|2024-07-15 08:27:10|107550.4|107525.4|107544.2|107519.2|107550.4|107525.4|107544.2|107519.2|9
1721032040000|2024-07-15 08:27:20|107544.3|107519.3|107545.3|107520.3|107545.3|107520.3|107544.3|107519.3|4
1721032050000|2024-07-15 08:27:30|107545.4|107520.4|107532|107507|107545.4|107520.4|107532|107507|25
1721032060000|2024-07-15 08:27:40|107531.6|107506.6|107533.8|107508.8|107534.3|107509.3|107531.2|107506.2|30
1721032070000|2024-07-15 08:27:50|107532.7|107507.7|107537.8|107512.8|107538.8|107513.8|107532.7|107507.7|21
1721032080000|2024-07-15 08:28:00|107538.1|107513.1|107537.2|107512.2|107538.1|107513.1|107536.5|107511.5|16
1721032090000|2024-07-15 08:28:10|107537.6|107512.6|107537.9|107512.9|107538.9|107513.9|107536.4|107511.4|19
1721032100000|2024-07-15 08:28:20|107537.8|107512.8|107537.3|107512.3|107538.4|107513.4|107537.3|107512.3|9
1721032110000|2024-07-15 08:28:30|107537.2|107512.2|107538.5|107513.5|107538.5|107513.5|107537|107512|10
1721032120000|2024-07-15 08:28:40|107538.6|107513.6|107538.7|107513.7|107539.2|107514.2|107537.9|107512.9|11
1721032130000|2024-07-15 08:28:50|107538.8|107513.8|107535.4|107510.4|107539.2|107514.2|107535.4|107510.4|5
1721032140000|2024-07-15 08:29:00|107535.7|107510.7|107537.3|107512.3|107537.3|107512.3|107534.9|107509.9|13
1721032150000|2024-07-15 08:29:10|107537.4|107512.4|107538.3|107513.3|107538.4|107513.4|107537.4|107512.4|8
1721032160000|2024-07-15 08:29:20|107537.6|107512.6|107537.9|107512.9|107539.1|107514.1|107537.2|107512.2|20
1721032170000|2024-07-15 08:29:30|107538.1|107513.1|107541.1|107516.1|107542.1|107517.1|107538|107513|21
1721032180000|2024-07-15 08:29:40|107540.8|107515.8|107541.6|107516.6|107541.7|107516.7|107539.3|107514.3|19
1721032190000|2024-07-15 08:29:50|107541.5|107516.5|107540.7|107515.7|107541.5|107516.5|107540.1|107515.1|13
1721032200000|2024-07-15 08:30:00|107540.6|107515.6|107534|107509|107540.8|107515.8|107532.7|107507.7|31
1721032210000|2024-07-15 08:30:10|107534.5|107509.5|107533.8|107508.8|107536.4|107511.4|107533.8|107508.8|15
1721032220000|2024-07-15 08:30:20|107534.2|107509.2|107534.2|107509.2|107534.4|107509.4|107532.1|107507.1|20
1721032230000|2024-07-15 08:30:30|107534.4|107509.4|107533.9|107508.9|107536.1|107511.1|107533.7|107508.7|13
1721032240000|2024-07-15 08:30:40|107533.8|107508.8|107527.9|107502.9|107533.8|107508.8|107527|107502|13
1721032250000|2024-07-15 08:30:50|107527.6|107502.6|107522.8|107497.8|107527.6|107502.6|107520.8|107495.8|24
1721032260000|2024-07-15 08:31:00|107522.6|107497.6|107524.2|107499.2|107526.5|107501.5|107522.2|107497.2|23
1721032270000|2024-07-15 08:31:10|107524|107499|107520.7|107495.7|107524.9|107499.9|107520.6|107495.6|12
1721032280000|2024-07-15 08:31:20|107522|107497|107522.1|107497.1|107522.5|107497.5|107521.9|107496.9|8
1721032290000|2024-07-15 08:31:30|107522.4|107497.4|107522.7|107497.7|107522.7|107497.7|107521.9|107496.9|8
1721032300000|2024-07-15 08:31:40|107522.8|107497.8|107523.7|107498.7|107523.8|107498.8|107521.7|107496.7|9
1721032310000|2024-07-15 08:31:50|107523.6|107498.6|107524.9|107499.9|107524.9|107499.9|107523.6|107498.6|10
1721032320000|2024-07-15 08:32:00|107524.5|107499.5|107523.8|107498.8|107524.5|107499.5|107521.5|107496.5|11
1721032330000|2024-07-15 08:32:10|107523.3|107498.3|107523.3|107498.3|107523.6|107498.6|107523.2|107498.2|11
1721032340000|2024-07-15 08:32:20|107523.2|107498.2|107526.9|107501.9|107530.6|107505.6|107523.2|107498.2|23
1721032350000|2024-07-15 08:32:30|107526.8|107501.8|107528.4|107503.4|107528.4|107503.4|107525.7|107500.7|14
1721032360000|2024-07-15 08:32:40|107528.8|107503.8|107527.3|107502.3|107529.1|107504.1|107525.2|107500.2|14
1721032370000|2024-07-15 08:32:50|107527.9|107502.9|107527.9|107502.9|107527.9|107502.9|107526.5|107501.5|14
1721032380000|2024-07-15 08:33:00|107527.4|107502.4|107526.8|107501.8|107527.4|107502.4|107526.8|107501.8|6
1721032390000|2024-07-15 08:33:10|107526.7|107501.7|107518.5|107493.5|107526.7|107501.7|107517.8|107492.8|14
1721032400000|2024-07-15 08:33:20|107518.8|107493.8|107521.5|107496.5|107521.5|107496.5|107518.8|107493.8|12
1721032410000|2024-07-15 08:33:30|107521.4|107496.4|107521.9|107496.9|107522.5|107497.5|107521.4|107496.4|7
1721032420000|2024-07-15 08:33:40|107522|107497|107518.1|107493.1|107522|107497|107517.4|107492.4|13
1721032430000|2024-07-15 08:33:50|107517.9|107492.9|107509.9|107484.9|107517.9|107492.9|107507.6|107482.6|27
1721032440000|2024-07-15 08:34:00|107509.6|107484.6|107508.8|107483.8|107509.6|107484.6|107507.8|107482.8|13
1721032450000|2024-07-15 08:34:10|107508.5|107483.5|107512.4|107487.4|107514|107489|107508.5|107483.5|15
1721032460000|2024-07-15 08:34:20|107512.5|107487.5|107513.2|107488.2|107516|107491|107512.4|107487.4|16
1721032470000|2024-07-15 08:34:30|107513|107488|107512.2|107487.2|107513|107488|107511.7|107486.7|8
1721032480000|2024-07-15 08:34:40|107512.5|107487.5|107511.9|107486.9|107512.8|107487.8|107511.4|107486.4|11
1721032490000|2024-07-15 08:34:50|107511.8|107486.8|107515.9|107490.9|107515.9|107490.9|107511.6|107486.6|16
1721032500000|2024-07-15 08:35:00|107515.7|107490.7|107516.9|107491.9|107516.9|107491.9|107514.6|107489.6|18
1721032510000|2024-07-15 08:35:10|107517.1|107492.1|107517.8|107492.8|107517.8|107492.8|107517.1|107492.1|3
1721032520000|2024-07-15 08:35:20|107517.9|107492.9|107519.6|107494.6|107522.6|107497.6|107517.7|107492.7|24
1721032530000|2024-07-15 08:35:30|107519.7|107494.7|107513.7|107488.7|107520.7|107495.7|107513.7|107488.7|23
1721032540000|2024-07-15 08:35:40|107513.2|107488.2|107510.3|107485.3|107513.2|107488.2|107509.1|107484.1|15
1721032550000|2024-07-15 08:35:50|107509.9|107484.9|107510.3|107485.3|107510.4|107485.4|107509.9|107484.9|7
1721032560000|2024-07-15 08:36:00|107509.9|107484.9|107508.5|107483.5|107509.9|107484.9|107508.1|107483.1|12
1721032570000|2024-07-15 08:36:10|107508.7|107483.7|107507.5|107482.5|107509|107484|107507.5|107482.5|12
1721032580000|2024-07-15 08:36:20|107508.1|107483.1|107510.7|107485.7|107510.7|107485.7|107502.9|107477.9|17
1721032590000|2024-07-15 08:36:30|107510.4|107485.4|107509|107484|107510.4|107485.4|107508.4|107483.4|9
1721032600000|2024-07-15 08:36:40|107509.1|107484.1|107510.4|107485.4|107510.8|107485.8|107508.9|107483.9|17
1721032610000|2024-07-15 08:36:50|107510.5|107485.5|107515.6|107490.6|107515.6|107490.6|107510.5|107485.5|12
1721032620000|2024-07-15 08:37:00|107516.2|107491.2|107515.6|107490.6|107516.2|107491.2|107514.5|107489.5|22
1721032630000|2024-07-15 08:37:10|107515.8|107490.8|107514.7|107489.7|107516.2|107491.2|107514.2|107489.2|14
1721032640000|2024-07-15 08:37:20|107514.2|107489.2|107515.3|107490.3|107515.8|107490.8|107514.2|107489.2|16
1721032650000|2024-07-15 08:37:30|107515.1|107490.1|107506.9|107481.9|107515.1|107490.1|107506.7|107481.7|17
1721032660000|2024-07-15 08:37:40|107507.2|107482.2|107500.5|107475.5|107507.2|107482.2|107500.5|107475.5|25
1721032670000|2024-07-15 08:37:50|107500.3|107475.3|107488.5|107463.5|107500.3|107475.3|107487|107462|19
1721032680000|2024-07-15 08:38:00|107488.4|107463.4|107489.6|107464.6|107489.6|107464.6|107487.7|107462.7|22
1721032690000|2024-07-15 08:38:10|107490.2|107465.2|107496|107471|107496|107471|107490.2|107465.2|22
1721032700000|2024-07-15 08:38:20|107496.1|107471.1|107498|107473|107498.5|107473.5|107496|107471|13
1721032710000|2024-07-15 08:38:30|107498.6|107473.6|107501.3|107476.3|107501.3|107476.3|107498.6|107473.6|13
1721032720000|2024-07-15 08:38:40|107501.5|107476.5|107497.9|107472.9|107501.7|107476.7|107494.7|107469.7|20
1721032730000|2024-07-15 08:38:50|107497.4|107472.4|107498.4|107473.4|107498.4|107473.4|107497.4|107472.4|19
1721032740000|2024-07-15 08:39:00|107498.2|107473.2|107498|107473|107499|107474|107497.2|107472.2|24
1721032750000|2024-07-15 08:39:10|107498.3|107473.3|107497|107472|107499.6|107474.6|107496.9|107471.9|20
1721032760000|2024-07-15 08:39:20|107496.9|107471.9|107500.2|107475.2|107500.2|107475.2|107496.6|107471.6|18
1721032770000|2024-07-15 08:39:30|107500.1|107475.1|107501.2|107476.2|107501.2|107476.2|107500.1|107475.1|9
1721032780000|2024-07-15 08:39:40|107501.1|107476.1|107500.9|107475.9|107501.1|107476.1|107500.6|107475.6|11
1721032790000|2024-07-15 08:39:50|107501.2|107476.2|107502.4|107477.4|107503.6|107478.6|107500.9|107475.9|13
1721032800000|2024-07-15 08:40:00|107503|107478|107505.4|107480.4|107505.4|107480.4|107499.6|107474.6|29
1721032810000|2024-07-15 08:40:10|107505.7|107480.7|107508.5|107483.5|107511|107486|107504.7|107479.7|26
1721032820000|2024-07-15 08:40:20|107508|107483|107507.1|107482.1|107508.4|107483.4|107507|107482|18
1721032830000|2024-07-15 08:40:30|107507.8|107482.8|107507.7|107482.7|107508|107483|107507|107482|15
1721032840000|2024-07-15 08:40:40|107507.6|107482.6|107509.4|107484.4|107509.4|107484.4|107507.2|107482.2|25
1721032850000|2024-07-15 08:40:50|107509.3|107484.3|107510.2|107485.2|107510.3|107485.3|107507.8|107482.8|26
1721032860000|2024-07-15 08:41:00|107510.1|107485.1|107510.1|107485.1|107510.7|107485.7|107507.8|107482.8|24
1721032870000|2024-07-15 08:41:10|107511|107486|107521.3|107496.3|107523.5|107498.5|107510.3|107485.3|24
1721032880000|2024-07-15 08:41:20|107521.1|107496.1|107520.1|107495.1|107521.1|107496.1|107519.7|107494.7|10
1721032890000|2024-07-15 08:41:30|107520|107495|107520|107495|107520.5|107495.5|107519.8|107494.8|13
1721032900000|2024-07-15 08:41:40|107520.3|107495.3|107521|107496|107521|107496|107520.3|107495.3|3
1721032910000|2024-07-15 08:41:50|107520.9|107495.9|107524.8|107499.8|107524.8|107499.8|107520|107495|18
1721032920000|2024-07-15 08:42:00|107525.2|107500.2|107528.5|107503.5|107528.6|107503.6|107524.7|107499.7|16
1721032930000|2024-07-15 08:42:10|107528.7|107503.7|107529.6|107504.6|107530.4|107505.4|107528.6|107503.6|21
1721032940000|2024-07-15 08:42:20|107529.3|107504.3|107526.9|107501.9|107529.6|107504.6|107526.3|107501.3|24
1721032950000|2024-07-15 08:42:30|107526.8|107501.8|107527.9|107502.9|107529|107504|107526.8|107501.8|20
1721032960000|2024-07-15 08:42:40|107527.7|107502.7|107526.5|107501.5|107527.8|107502.8|107526.3|107501.3|18
1721032970000|2024-07-15 08:42:50|107527|107502|107527.6|107502.6|107528.2|107503.2|107526.4|107501.4|18
1721032980000|2024-07-15 08:43:00|107527.5|107502.5|107521.4|107496.4|107527.6|107502.6|107521.2|107496.2|13
1721032990000|2024-07-15 08:43:10|107521.1|107496.1|107519.4|107494.4|107521.7|107496.7|107518.5|107493.5|20
1721033000000|2024-07-15 08:43:20|107519.6|107494.6|107515.3|107490.3|107521.2|107496.2|107515|107490|20
1721033010000|2024-07-15 08:43:30|107515.2|107490.2|107517|107492|107517|107492|107514|107489|22
1721033020000|2024-07-15 08:43:40|107516.9|107491.9|107517.2|107492.2|107518.3|107493.3|107516.6|107491.6|13
1721033030000|2024-07-15 08:43:50|107517.6|107492.6|107517.6|107492.6|107519|107494|107517.1|107492.1|20
1721033040000|2024-07-15 08:44:00|107517.3|107492.3|107518.7|107493.7|107519.2|107494.2|107516.9|107491.9|30
1721033050000|2024-07-15 08:44:10|107519.4|107494.4|107525.3|107500.3|107525.6|107500.6|107519.4|107494.4|22
1721033060000|2024-07-15 08:44:20|107525.4|107500.4|107524.8|107499.8|107525.4|107500.4|107523.9|107498.9|10
1721033070000|2024-07-15 08:44:30|107524.6|107499.6|107518.9|107493.9|107524.6|107499.6|107518.9|107493.9|16
1721033080000|2024-07-15 08:44:40|107519|107494|107521.1|107496.1|107521.2|107496.2|107519|107494|14
1721033090000|2024-07-15 08:44:50|107521|107496|107518.8|107493.8|107522.6|107497.6|107518.5|107493.5|21
1721033100000|2024-07-15 08:45:00|107518.7|107493.7|107518.7|107493.7|107518.8|107493.8|107517.9|107492.9|18
1721033110000|2024-07-15 08:45:10|107519.1|107494.1|107522.4|107497.4|107523.1|107498.1|107517|107492|32
1721033120000|2024-07-15 08:45:20|107522.6|107497.6|107521.2|107496.2|107523.3|107498.3|107518.3|107493.3|16
1721033130000|2024-07-15 08:45:30|107521.1|107496.1|107511.1|107486.1|107523.5|107498.5|107511|107486|33
1721033140000|2024-07-15 08:45:40|107510.4|107485.4|107520.3|107470.3|107522.7|107485.4|107510.4|107468.7|23
1721033150000|2024-07-15 08:45:50|107520.7|107470.7|107522.3|107472.3|107523.1|107473.1|107520.7|107470.7|19
1721033160000|2024-07-15 08:46:00|107522.2|107472.2|107526.3|107476.3|107526.5|107476.5|107521.9|107471.9|35
1721033170000|2024-07-15 08:46:10|107526.5|107476.5|107515.3|107465.3|107526.5|107476.5|107515.3|107465.3|33
1721033180000|2024-07-15 08:46:20|107515|107465|107516.4|107466.4|107516.4|107466.4|107515|107465|13
1721033190000|2024-07-15 08:46:30|107516.3|107466.3|107512.7|107462.7|107516.4|107466.4|107512.7|107462.7|12
1721033200000|2024-07-15 08:46:40|107512.8|107462.8|107512.2|107462.2|107512.9|107462.9|107512.2|107462.2|8
1721033210000|2024-07-15 08:46:50|107511.4|107461.4|107509.6|107459.6|107511.4|107461.4|107508.2|107458.2|11
1721033220000|2024-07-15 08:47:00|107509.7|107459.7|107513|107463|107513|107463|107509.7|107459.7|7
1721033230000|2024-07-15 08:47:10|107503.9|107478.9|107506.7|107481.7|107506.7|107481.7|107503.9|107478.9|13
1721033240000|2024-07-15 08:47:20|107506.4|107481.4|107512.6|107487.6|107512.6|107487.6|107506.3|107481.3|21
1721033250000|2024-07-15 08:47:30|107512|107487|107515.1|107490.1|107515.8|107490.8|107512|107487|21
1721033260000|2024-07-15 08:47:40|107514.2|107489.2|107506.2|107481.2|107514.9|107489.9|107505.1|107480.1|17
1721033270000|2024-07-15 08:47:50|107506.5|107481.5|107506.7|107481.7|107506.8|107481.8|107506.2|107481.2|9
1721033280000|2024-07-15 08:48:00|107506.9|107481.9|107505.1|107480.1|107507.7|107482.7|107503.9|107478.9|15
1721033290000|2024-07-15 08:48:10|107503.8|107478.8|107501.2|107476.2|107505.4|107480.4|107501.2|107476.2|19
1721033300000|2024-07-15 08:48:20|107500.8|107475.8|107501.1|107476.1|107501.2|107476.2|107500.2|107475.2|17
1721033310000|2024-07-15 08:48:30|107500.8|107475.8|107502.6|107477.6|107502.6|107477.6|107499.2|107474.2|16
1721033320000|2024-07-15 08:48:40|107502.3|107477.3|107507.4|107482.4|107507.5|107482.5|107502|107477|21
1721033330000|2024-07-15 08:48:50|107507.5|107482.5|107512.1|107487.1|107514.5|107489.5|107507.5|107482.5|22
1721033340000|2024-07-15 08:49:00|107513.2|107488.2|107512.7|107487.7|107513.4|107488.4|107510.3|107485.3|12
1721033350000|2024-07-15 08:49:10|107512.8|107487.8|107514.2|107489.2|107514.4|107489.4|107512.8|107487.8|15
1721033360000|2024-07-15 08:49:20|107514.5|107489.5|107518|107493|107518.1|107493.1|107514.2|107489.2|20
1721033370000|2024-07-15 08:49:30|107516.2|107491.2|107533.9|107508.9|107534.9|107509.9|107516.2|107491.2|25
1721033380000|2024-07-15 08:49:40|107533.6|107508.6|107531.5|107506.5|107535|107510|107531|107506|20
1721033390000|2024-07-15 08:49:50|107531.2|107506.2|107525.4|107500.4|107531.2|107506.2|107524|107499|25
1721033400000|2024-07-15 08:50:00|107523.3|107498.3|107524.3|107499.3|107524.3|107499.3|107522.7|107497.7|21
1721033410000|2024-07-15 08:50:10|107523.9|107498.9|107526|107501|107526.7|107501.7|107523.6|107498.6|24
1721033420000|2024-07-15 08:50:20|107525.4|107500.4|107527.3|107502.3|107527.3|107502.3|107525.2|107500.2|9
1721033430000|2024-07-15 08:50:30|107527.5|107502.5|107522|107497|107528.7|107503.7|107522|107497|18
1721033440000|2024-07-15 08:50:40|107521.8|107496.8|107512.4|107487.4|107521.8|107496.8|107512.4|107487.4|25
1721033450000|2024-07-15 08:50:50|107512.5|107487.5|107510.7|107485.7|107512.7|107487.7|107510.2|107485.2|15
1721033460000|2024-07-15 08:51:00|107510.4|107485.4|107511.4|107486.4|107511.7|107486.7|107510.4|107485.4|12
1721033470000|2024-07-15 08:51:10|107511.5|107486.5|107511.8|107486.8|107518.6|107493.6|107511.5|107486.5|22
1721033480000|2024-07-15 08:51:20|107512.2|107487.2|107516.1|107491.1|107516.1|107491.1|107510.3|107485.3|19
1721033490000|2024-07-15 08:51:30|107515.9|107490.9|107519.3|107494.3|107520.4|107495.4|107515.7|107490.7|23
1721033500000|2024-07-15 08:51:40|107519.5|107494.5|107519.2|107494.2|107519.7|107494.7|107517.4|107492.4|23
1721033510000|2024-07-15 08:51:50|107519.1|107494.1|107516.7|107491.7|107519.3|107494.3|107516.7|107491.7|19
1721033520000|2024-07-15 08:52:00|107516.6|107491.6|107508.5|107483.5|107516.6|107491.6|107507.9|107482.9|22
1721033530000|2024-07-15 08:52:10|107508.6|107483.6|107509.5|107484.5|107510.8|107485.8|107508.4|107483.4|17
1721033540000|2024-07-15 08:52:20|107509.6|107484.6|107484.3|107459.3|107509.6|107484.6|107484.3|107459.3|23
1721033550000|2024-07-15 08:52:30|107484.5|107459.5|107489.2|107464.2|107490.8|107465.8|107484.5|107459.5|22
1721033560000|2024-07-15 08:52:40|107490.1|107465.1|107500|107450|107500.2|107465.8|107487.3|107449.9|21
1721033570000|2024-07-15 08:52:50|107499.4|107449.4|107494.4|107444.4|107499.6|107449.6|107493.7|107443.7|28
1721033580000|2024-07-15 08:53:00|107494.5|107444.5|107502|107452|107502.1|107452.1|107494.5|107444.5|24
1721033590000|2024-07-15 08:53:10|107502.3|107452.3|107489|107464|107502.7|107466.5|107489|107452|22
1721033600000|2024-07-15 08:53:20|107488.6|107463.6|107488.1|107463.1|107488.8|107463.8|107487.9|107462.9|20
1721033610000|2024-07-15 08:53:30|107487.9|107462.9|107490.3|107465.3|107490.3|107465.3|107487.9|107462.9|18
1721033620000|2024-07-15 08:53:40|107490.9|107465.9|107487.1|107462.1|107491.7|107466.7|107486.9|107461.9|18
1721033630000|2024-07-15 08:53:50|107486.6|107461.6|107483.5|107458.5|107486.6|107461.6|107483.2|107458.2|16
1721033640000|2024-07-15 08:54:00|107483.8|107458.8|107488.3|107463.3|107488.3|107463.3|107483.8|107458.8|34
1721033650000|2024-07-15 08:54:10|107488.9|107463.9|107489.3|107464.3|107489.3|107464.3|107484.1|107459.1|20
1721033660000|2024-07-15 08:54:20|107489.6|107464.6|107495.1|107470.1|107495.4|107470.4|107489.6|107464.6|20
1721033670000|2024-07-15 08:54:30|107494.7|107469.7|107492.2|107467.2|107494.7|107469.7|107492.2|107467.2|10
1721033680000|2024-07-15 08:54:40|107492|107467|107494.3|107469.3|107494.7|107469.7|107491.9|107466.9|17
1721033690000|2024-07-15 08:54:50|107492.9|107467.9|107499.2|107474.2|107499.2|107474.2|107492.5|107467.5|23
1721033700000|2024-07-15 08:55:00|107499.3|107474.3|107500.8|107475.8|107501.4|107476.4|107498.5|107473.5|25
1721033710000|2024-07-15 08:55:10|107502.7|107477.7|107508.6|107483.6|107508.6|107483.6|107502.5|107477.5|21
1721033720000|2024-07-15 08:55:20|107509.4|107484.4|107508.6|107483.6|107514.5|107489.5|107508.5|107483.5|32
1721033730000|2024-07-15 08:55:30|107508.2|107483.2|107509.1|107484.1|107509.2|107484.2|107507.7|107482.7|20
1721033740000|2024-07-15 08:55:40|107510.1|107485.1|107519.8|107494.8|107520.5|107495.5|107507.9|107482.9|44
1721033750000|2024-07-15 08:55:50|107519.4|107494.4|107519.9|107494.9|107520.4|107495.4|107519.4|107494.4|12
1721033760000|2024-07-15 08:56:00|107520.4|107495.4|107521.2|107496.2|107522.9|107497.9|107520.1|107495.1|25
1721033770000|2024-07-15 08:56:10|107520.4|107495.4|107514.3|107489.3|107520.4|107495.4|107514.3|107489.3|27
1721033780000|2024-07-15 08:56:20|107514.2|107489.2|107520.3|107495.3|107520.4|107495.4|107514.2|107489.2|23
1721033790000|2024-07-15 08:56:30|107521.4|107496.4|107519|107494|107521.7|107496.7|107517.4|107492.4|22
1721033800000|2024-07-15 08:56:40|107519.1|107494.1|107521.7|107496.7|107523.4|107498.4|107519.1|107494.1|15
1721033810000|2024-07-15 08:56:50|107521.9|107496.9|107522|107497|107522.4|107497.4|107518.6|107493.6|25
1721033820000|2024-07-15 08:57:00|107521.5|107496.5|107525.4|107500.4|107525.4|107500.4|107521.5|107496.5|9
1721033830000|2024-07-15 08:57:10|107526.6|107501.6|107526.7|107501.7|107527.1|107502.1|107526.2|107501.2|7
1721033840000|2024-07-15 08:57:20|107526.8|107501.8|107521.8|107496.8|107526.8|107501.8|107520.6|107495.6|12
1721033850000|2024-07-15 08:57:30|107521.7|107496.7|107518.6|107493.6|107523.3|107498.3|107518.5|107493.5|27
1721033860000|2024-07-15 08:57:40|107518.7|107493.7|107519.4|107494.4|107519.5|107494.5|107518.7|107493.7|7
1721033870000|2024-07-15 08:57:50|107520.1|107495.1|107521.5|107496.5|107521.9|107496.9|107520|107495|8
1721033880000|2024-07-15 08:58:00|107521.3|107496.3|107522.6|107497.6|107522.6|107497.6|107521.2|107496.2|7
1721033890000|2024-07-15 08:58:10|107522|107497|107522.2|107497.2|107522.6|107497.6|107521.8|107496.8|17
1721033900000|2024-07-15 08:58:20|107521.7|107496.7|107521.9|107496.9|107522|107497|107521|107496|7
1721033910000|2024-07-15 08:58:30|107522.2|107497.2|107519.6|107494.6|107522.4|107497.4|107518.9|107493.9|13
1721033920000|2024-07-15 08:58:40|107519.7|107494.7|107517.5|107492.5|107519.7|107494.7|107516.7|107491.7|18
1721033930000|2024-07-15 08:58:50|107517.2|107492.2|107515.7|107490.7|107518.5|107493.5|107515.3|107490.3|15
1721033940000|2024-07-15 08:59:00|107515.5|107490.5|107527.6|107477.6|107528.9|107490.5|107514.4|107477.6|13
1721033950000|2024-07-15 08:59:10|107527.9|107477.9|107528.3|107478.3|107529.3|107479.3|107527.2|107477.2|13
1721033960000|2024-07-15 08:59:20|107528.7|107478.7|107527.9|107477.9|107529.9|107479.9|107527.9|107477.9|9
1721033970000|2024-07-15 08:59:30|107526.1|107476.1|107524.7|107474.7|107526.1|107476.1|107524.7|107474.7|6
1721033980000|2024-07-15 08:59:40|107524.8|107474.8|107522.5|107472.5|107525.1|107475.1|107521.5|107471.5|15
1721033990000|2024-07-15 08:59:50|107522.9|107472.9|107524.8|107474.8|107525.1|107475.1|107522.9|107472.9|13
1721034000000|2024-07-15 09:00:00|107525.3|107475.3|107528.5|107478.5|107529|107479|107525.3|107475.3|11
1721034010000|2024-07-15 09:00:10|107528.4|107478.4|107527.7|107477.7|107528.8|107478.8|107527.4|107477.4|13
1721034020000|2024-07-15 09:00:20|107527.4|107477.4|107526.5|107476.5|107529.4|107479.4|107526.5|107476.5|9
1721034030000|2024-07-15 09:00:30|107526.9|107476.9|107516.3|107466.3|107527.3|107477.3|107516.3|107466.3|26
1721034040000|2024-07-15 09:00:40|107516.1|107466.1|107516.7|107466.7|107518.3|107468.3|107516.1|107466.1|13
1721034050000|2024-07-15 09:00:50|107516.8|107466.8|107518.7|107468.7|107519|107469|107515.5|107465.5|14
1721034060000|2024-07-15 09:01:00|107519.6|107469.6|107520.4|107470.4|107520.4|107470.4|107519.6|107469.6|6
1721034070000|2024-07-15 09:01:10|107520.5|107470.5|107520.5|107470.5|107520.5|107470.5|107520.3|107470.3|4
1721034080000|2024-07-15 09:01:20|107520.6|107470.6|107519.4|107469.4|107520.9|107470.9|107519.4|107469.4|14
1721034090000|2024-07-15 09:01:30|107519.8|107469.8|107522.6|107472.6|107522.6|107472.6|107519.8|107469.8|13
1721034100000|2024-07-15 09:01:40|107522.3|107472.3|107520|107470|107523.6|107473.6|107520|107470|14
1721034110000|2024-07-15 09:01:50|107520.2|107470.2|107519|107469|107520.2|107470.2|107519|107469|8
1721034120000|2024-07-15 09:02:00|107519.4|107469.4|107502.2|107452.2|107523.8|107473.8|107493.3|107443.3|37
1721034130000|2024-07-15 09:02:10|107502.3|107452.3|107501.8|107451.8|107504.7|107454.7|107501.8|107451.8|27
1721034140000|2024-07-15 09:02:20|107501.4|107451.4|107504.9|107454.9|107505|107455|107501.1|107451.1|27
1721034150000|2024-07-15 09:02:30|107505|107455|107504.3|107454.3|107505|107455|107504|107454|14
1721034160000|2024-07-15 09:02:40|107504.6|107454.6|107504|107454|107504.6|107454.6|107502.4|107452.4|12
1721034170000|2024-07-15 09:02:50|107504.1|107454.1|107507|107457|107507.8|107457.8|107504.1|107454.1|12
1721034180000|2024-07-15 09:03:00|107506|107456|107505.8|107455.8|107506|107456|107502.8|107452.8|29
1721034190000|2024-07-15 09:03:10|107505.7|107455.7|107506.2|107456.2|107508|107458|107504.5|107454.5|25
1721034200000|2024-07-15 09:03:20|107506.1|107456.1|107509.7|107459.7|107509.8|107459.8|107506.1|107456.1|20
1721034210000|2024-07-15 09:03:30|107509.6|107459.6|107507.1|107457.1|107509.6|107459.6|107501.5|107451.5|32
1721034220000|2024-07-15 09:03:40|107507|107457|107510.7|107460.7|107510.7|107460.7|107506.5|107456.5|31
1721034230000|2024-07-15 09:03:50|107510.5|107460.5|107498.1|107473.1|107510.9|107473.5|107497.9|107460.1|14
1721034240000|2024-07-15 09:04:00|107498.2|107473.2|107497.3|107472.3|107498.3|107473.3|107497.3|107472.3|16
1721034250000|2024-07-15 09:04:10|107496.9|107471.9|107502.3|107477.3|107503.2|107478.2|107496.9|107471.9|26
1721034260000|2024-07-15 09:04:20|107502.5|107477.5|107510.3|107485.3|107510.3|107485.3|107502.5|107477.5|20
1721034270000|2024-07-15 09:04:30|107509.6|107484.6|107510.6|107485.6|107511|107486|107509.6|107484.6|16
1721034280000|2024-07-15 09:04:40|107510.9|107485.9|107517.2|107492.2|107518.3|107493.3|107510.9|107485.9|37
1721034290000|2024-07-15 09:04:50|107518|107493|107516.1|107491.1|107518.3|107493.3|107516|107491|12
1721034300000|2024-07-15 09:05:00|107516.6|107491.6|107521.4|107496.4|107521.5|107496.5|107516.6|107491.6|19
1721034310000|2024-07-15 09:05:10|107521.2|107496.2|107523.7|107498.7|107525.8|107500.8|107521.2|107496.2|17
1721034320000|2024-07-15 09:05:20|107523.6|107498.6|107522.4|107497.4|107523.6|107498.6|107520.3|107495.3|21
1721034330000|2024-07-15 09:05:30|107522.3|107497.3|107526.7|107501.7|107527.4|107502.4|107521.3|107496.3|27
1721034340000|2024-07-15 09:05:40|107526.6|107501.6|107520.7|107495.7|107526.6|107501.6|107520.4|107495.4|16
1721034350000|2024-07-15 09:05:50|107520.5|107495.5|107520.7|107495.7|107524|107499|107520.5|107495.5|28
1721034360000|2024-07-15 09:06:00|107520.4|107495.4|107527.3|107502.3|107527.3|107502.3|107520.4|107495.4|30
1721034370000|2024-07-15 09:06:10|107527.4|107502.4|107523|107498|107527.4|107502.4|107523|107498|13
1721034380000|2024-07-15 09:06:20|107522.7|107497.7|107523.6|107498.6|107523.9|107498.9|107522.5|107497.5|21
1721034390000|2024-07-15 09:06:30|107523.7|107498.7|107516.7|107491.7|107523.9|107498.9|107515.5|107490.5|22
1721034400000|2024-07-15 09:06:40|107516.8|107491.8|107516.7|107491.7|107519.4|107494.4|107516.3|107491.3|27
1721034410000|2024-07-15 09:06:50|107517|107492|107515.2|107490.2|107517.1|107492.1|107515.2|107490.2|17
1721034420000|2024-07-15 09:07:00|107515|107490|107508.5|107483.5|107515.1|107490.1|107508.5|107483.5|21
1721034430000|2024-07-15 09:07:10|107508.6|107483.6|107507.7|107482.7|107509.4|107484.4|107505.7|107480.7|22
1721034440000|2024-07-15 09:07:20|107507.9|107482.9|107516|107491|107516.4|107491.4|107507.3|107482.3|31
1721034450000|2024-07-15 09:07:30|107515.5|107490.5|107513.4|107488.4|107516.1|107491.1|107513.3|107488.3|9
1721034460000|2024-07-15 09:07:40|107513.7|107488.7|107514.8|107489.8|107516.1|107491.1|107513.6|107488.6|16
1721034470000|2024-07-15 09:07:50|107514.5|107489.5|107506.9|107481.9|107514.5|107489.5|107506.6|107481.6|24
1721034480000|2024-07-15 09:08:00|107507|107482|107501.5|107476.5|107507|107482|107501.4|107476.4|25
1721034490000|2024-07-15 09:08:10|107501.1|107476.1|107499.3|107474.3|107501.1|107476.1|107498.7|107473.7|15
1721034500000|2024-07-15 09:08:20|107499.2|107474.2|107491.7|107466.7|107499.2|107474.2|107491.7|107466.7|24
1721034510000|2024-07-15 09:08:30|107491.8|107466.8|107488.7|107463.7|107491.8|107466.8|107488.7|107463.7|24
1721034520000|2024-07-15 09:08:40|107488.6|107463.6|107488.6|107463.6|107489.4|107464.4|107488.4|107463.4|12
1721034530000|2024-07-15 09:08:50|107489|107464|107491.1|107466.1|107491.8|107466.8|107488.7|107463.7|14
1721034540000|2024-07-15 09:09:00|107491.2|107466.2|107494.4|107469.4|107494.5|107469.5|107491.2|107466.2|14
1721034550000|2024-07-15 09:09:10|107493.4|107468.4|107490.4|107465.4|107493.4|107468.4|107490.1|107465.1|27
1721034560000|2024-07-15 09:09:20|107490|107465|107489.1|107464.1|107490|107465|107489.1|107464.1|7
1721034570000|2024-07-15 09:09:30|107488.6|107463.6|107482.9|107457.9|107490.3|107465.3|107482.9|107457.9|21
1721034580000|2024-07-15 09:09:40|107483.5|107458.5|107475|107450|107483.8|107458.8|107475|107450|20
1721034590000|2024-07-15 09:09:50|107474.7|107449.7|107468.2|107443.2|107474.7|107449.7|107467|107442|27
1721034600000|2024-07-15 09:10:00|107468.1|107443.1|107460.3|107435.3|107468.1|107443.1|107459.4|107434.4|20
1721034610000|2024-07-15 09:10:10|107460.2|107435.2|107461.6|107436.6|107461.6|107436.6|107455.5|107430.5|24
1721034620000|2024-07-15 09:10:20|107461.5|107436.5|107473|107448|107473|107448|107461.5|107436.5|36
1721034630000|2024-07-15 09:10:30|107473.3|107448.3|107472.3|107447.3|107474.2|107449.2|107471.6|107446.6|16
1721034640000|2024-07-15 09:10:40|107472.2|107447.2|107473.8|107448.8|107475.1|107450.1|107472.1|107447.1|22
1721034650000|2024-07-15 09:10:50|107473.9|107448.9|107469|107444|107474.4|107449.4|107467.9|107442.9|23
1721034660000|2024-07-15 09:11:00|107468.9|107443.9|107466.2|107441.2|107469.6|107444.6|107465.9|107440.9|19
1721034670000|2024-07-15 09:11:10|107466.4|107441.4|107468.3|107443.3|107468.3|107443.3|107464.9|107439.9|27
1721034680000|2024-07-15 09:11:20|107468.6|107443.6|107470.8|107445.8|107470.8|107445.8|107468.6|107443.6|15
1721034690000|2024-07-15 09:11:30|107471.1|107446.1|107472|107447|107473.7|107448.7|107471.1|107446.1|20
1721034700000|2024-07-15 09:11:40|107471.7|107446.7|107469.2|107444.2|107472.2|107447.2|107467.5|107442.5|32
1721034710000|2024-07-15 09:11:50|107469.1|107444.1|107468.8|107443.8|107471.7|107446.7|107468.8|107443.8|31
1721034720000|2024-07-15 09:12:00|107466.9|107441.9|107459.6|107434.6|107466.9|107441.9|107459.1|107434.1|25
1721034730000|2024-07-15 09:12:10|107459.9|107434.9|107461.7|107436.7|107465.4|107440.4|107459.9|107434.9|33
1721034740000|2024-07-15 09:12:20|107461.8|107436.8|107463.6|107438.6|107463.6|107438.6|107457.2|107432.2|33
1721034750000|2024-07-15 09:12:30|107463.7|107438.7|107463.1|107438.1|107466.5|107441.5|107463|107438|15
1721034760000|2024-07-15 09:12:40|107463.3|107438.3|107463.8|107438.8|107464.3|107439.3|107462.9|107437.9|14
1721034770000|2024-07-15 09:12:50|107463.7|107438.7|107460.1|107435.1|107463.7|107438.7|107459.8|107434.8|17
1721034780000|2024-07-15 09:13:00|107460.2|107435.2|107467.6|107442.6|107467.6|107442.6|107459.6|107434.6|21
1721034790000|2024-07-15 09:13:10|107467.7|107442.7|107470.2|107445.2|107470.2|107445.2|107467.7|107442.7|19
1721034800000|2024-07-15 09:13:20|107470.1|107445.1|107469.4|107444.4|107470.1|107445.1|107469|107444|14
1721034810000|2024-07-15 09:13:30|107469.3|107444.3|107460|107435|107469.4|107444.4|107459.7|107434.7|21
1721034820000|2024-07-15 09:13:40|107459.8|107434.8|107458|107433|107459.9|107434.9|107457.2|107432.2|23
1721034830000|2024-07-15 09:13:50|107457.9|107432.9|107464.1|107439.1|107464.1|107439.1|107457.5|107432.5|23
1721034840000|2024-07-15 09:14:00|107464.3|107439.3|107465.7|107440.7|107465.9|107440.9|107463.9|107438.9|15
1721034850000|2024-07-15 09:14:10|107466|107441|107469.4|107444.4|107471.9|107446.9|107466|107441|26
1721034860000|2024-07-15 09:14:20|107469.2|107444.2|107471.3|107446.3|107471.3|107446.3|107469.1|107444.1|14
1721034870000|2024-07-15 09:14:30|107471.9|107446.9|107478.1|107453.1|107478.9|107453.9|107471.3|107446.3|19
1721034880000|2024-07-15 09:14:40|107477.4|107452.4|107486.1|107461.1|107487.6|107462.6|107477.4|107452.4|36
1721034890000|2024-07-15 09:14:50|107486.2|107461.2|107500.1|107475.1|107500.1|107475.1|107485|107460|22
1721034900000|2024-07-15 09:15:00|107500.6|107475.6|107489.9|107464.9|107500.6|107475.6|107488.3|107463.3|34
1721034910000|2024-07-15 09:15:10|107489.7|107464.7|107488.1|107463.1|107490.2|107465.2|107487.5|107462.5|25
1721034920000|2024-07-15 09:15:20|107488.2|107463.2|107491.9|107466.9|107492.2|107467.2|107487.5|107462.5|26
1721034930000|2024-07-15 09:15:30|107492.1|107467.1|107493.1|107468.1|107495.3|107470.3|107486.3|107461.3|37
1721034940000|2024-07-15 09:15:40|107493.3|107468.3|107491.4|107466.4|107493.5|107468.5|107489.3|107464.3|20
1721034950000|2024-07-15 09:15:50|107491.8|107466.8|107488.6|107463.6|107492|107467|107487.9|107462.9|36
1721034960000|2024-07-15 09:16:00|107488.3|107463.3|107491.1|107466.1|107491.2|107466.2|107487.2|107462.2|15
1721034970000|2024-07-15 09:16:10|107491|107466|107492.5|107467.5|107494.2|107469.2|107491|107466|19
1721034980000|2024-07-15 09:16:20|107492.2|107467.2|107490.4|107465.4|107492.5|107467.5|107490.4|107465.4|17
1721034990000|2024-07-15 09:16:30|107490.5|107465.5|107485.9|107460.9|107490.6|107465.6|107485.9|107460.9|18
1721035000000|2024-07-15 09:16:40|107485.6|107460.6|107483|107458|107485.6|107460.6|107482.8|107457.8|20
1721035010000|2024-07-15 09:16:50|107483.3|107458.3|107482.2|107457.2|107485|107460|107481.5|107456.5|31
1721035020000|2024-07-15 09:17:00|107482|107457|107481.6|107456.6|107486|107461|107481.4|107456.4|22
1721035030000|2024-07-15 09:17:10|107481.3|107456.3|107475.7|107450.7|107481.8|107456.8|107475.1|107450.1|27
1721035040000|2024-07-15 09:17:20|107475.3|107450.3|107472.1|107447.1|107475.3|107450.3|107471.8|107446.8|20
1721035050000|2024-07-15 09:17:30|107472|107447|107474.1|107449.1|107474.7|107449.7|107472|107447|14
1721035060000|2024-07-15 09:17:40|107473.8|107448.8|107473.7|107448.7|107474.2|107449.2|107473.6|107448.6|8
1721035070000|2024-07-15 09:17:50|107473.6|107448.6|107474.7|107449.7|107475.6|107450.6|107473.6|107448.6|9
1721035080000|2024-07-15 09:18:00|107474.6|107449.6|107475.5|107450.5|107477.3|107452.3|107474.6|107449.6|8
1721035090000|2024-07-15 09:18:10|107475.4|107450.4|107464.1|107439.1|107475.7|107450.7|107463.9|107438.9|30
1721035100000|2024-07-15 09:18:20|107464.5|107439.5|107463.3|107438.3|107464.7|107439.7|107462.3|107437.3|29
1721035110000|2024-07-15 09:18:30|107463.5|107438.5|107467.9|107442.9|107468.9|107443.9|107463.5|107438.5|15
1721035120000|2024-07-15 09:18:40|107468.2|107443.2|107469.7|107444.7|107470.5|107445.5|107468|107443|18
1721035130000|2024-07-15 09:18:50|107470.1|107445.1|107470|107445|107471.2|107446.2|107469.7|107444.7|14
1721035140000|2024-07-15 09:19:00|107469.8|107444.8|107471|107446|107471.1|107446.1|107469.6|107444.6|16
1721035150000|2024-07-15 09:19:10|107470.4|107445.4|107469.2|107444.2|107470.4|107445.4|107466.5|107441.5|20
1721035160000|2024-07-15 09:19:20|107468.7|107443.7|107477.7|107452.7|107477.9|107452.9|107468.7|107443.7|29
1721035170000|2024-07-15 09:19:30|107477.8|107452.8|107474.3|107449.3|107478.1|107453.1|107473.5|107448.5|20
1721035180000|2024-07-15 09:19:40|107474.5|107449.5|107468.4|107443.4|107474.6|107449.6|107466.7|107441.7|26
1721035190000|2024-07-15 09:19:50|107468.3|107443.3|107473.2|107448.2|107473.8|107448.8|107468.3|107443.3|28
1721035200000|2024-07-15 09:20:00|107473.3|107448.3|107476.3|107451.3|107476.5|107451.5|107471|107446|30
1721035210000|2024-07-15 09:20:10|107476.6|107451.6|107470.9|107445.9|107478.9|107453.9|107470|107445|24
1721035220000|2024-07-15 09:20:20|107472.1|107447.1|107466.4|107441.4|107472.1|107447.1|107466.4|107441.4|21
1721035230000|2024-07-15 09:20:30|107465.2|107440.2|107467.1|107442.1|107467.1|107442.1|107465.2|107440.2|16
1721035240000|2024-07-15 09:20:40|107467|107442|107468.2|107443.2|107469.1|107444.1|107467|107442|10
1721035250000|2024-07-15 09:20:50|107468|107443|107467.7|107442.7|107469.7|107444.7|107467.3|107442.3|22
1721035260000|2024-07-15 09:21:00|107467.1|107442.1|107467.5|107442.5|107467.6|107442.6|107466.9|107441.9|17
1721035270000|2024-07-15 09:21:10|107467.2|107442.2|107471|107446|107471.4|107446.4|107465.4|107440.4|21
1721035280000|2024-07-15 09:21:20|107471.1|107446.1|107468.7|107443.7|107471.1|107446.1|107467.5|107442.5|15
1721035290000|2024-07-15 09:21:30|107468.6|107443.6|107469|107444|107470.1|107445.1|107468.3|107443.3|14
1721035300000|2024-07-15 09:21:40|107470.1|107445.1|107470.5|107445.5|107474.1|107449.1|107470.1|107445.1|21
1721035310000|2024-07-15 09:21:50|107470.9|107445.9|107475.5|107450.5|107475.5|107450.5|107470.3|107445.3|20
1721035320000|2024-07-15 09:22:00|107475.9|107450.9|107477.3|107452.3|107477.3|107452.3|107475.8|107450.8|19
1721035330000|2024-07-15 09:22:10|107477.4|107452.4|107478.6|107453.6|107479.4|107454.4|107477.4|107452.4|17
1721035340000|2024-07-15 09:22:20|107478.5|107453.5|107475|107450|107478.5|107453.5|107474.3|107449.3|17
1721035350000|2024-07-15 09:22:30|107475.2|107450.2|107474|107449|107477.8|107452.8|107473.9|107448.9|23
1721035360000|2024-07-15 09:22:40|107474.1|107449.1|107466.3|107441.3|107474.1|107449.1|107464.8|107439.8|18
1721035370000|2024-07-15 09:22:50|107466.4|107441.4|107467.3|107442.3|107469|107444|107466.4|107441.4|16
1721035380000|2024-07-15 09:23:00|107467.6|107442.6|107467.6|107442.6|107472|107447|107467|107442|19
1721035390000|2024-07-15 09:23:10|107467.2|107442.2|107477.4|107452.4|107477.4|107452.4|107467.2|107442.2|21
1721035400000|2024-07-15 09:23:20|107477.3|107452.3|107478.2|107453.2|107478.3|107453.3|107476|107451|17
1721035410000|2024-07-15 09:23:30|107479|107454|107476.2|107451.2|107481.5|107456.5|107475.7|107450.7|21
1721035420000|2024-07-15 09:23:40|107475.8|107450.8|107479.7|107454.7|107479.7|107454.7|107474.6|107449.6|19
1721035430000|2024-07-15 09:23:50|107479.6|107454.6|107478.8|107453.8|107479.7|107454.7|107478.1|107453.1|16
1721035440000|2024-07-15 09:24:00|107478.9|107453.9|107478|107453|107481.4|107456.4|107478|107453|21
1721035450000|2024-07-15 09:24:10|107474.4|107449.4|107481.4|107431.4|107486|107449.4|107470.9|107431.3|31
1721035460000|2024-07-15 09:24:20|107481.5|107431.5|107479|107429|107481.5|107431.5|107478.2|107428.2|12
1721035470000|2024-07-15 09:24:30|107478.9|107428.9|107476.1|107426.1|107479.5|107429.5|107475.8|107425.8|22
1721035480000|2024-07-15 09:24:40|107476.2|107426.2|107476.7|107426.7|107476.7|107426.7|107474.7|107424.7|14
1721035490000|2024-07-15 09:24:50|107476.8|107426.8|107475.8|107425.8|107476.8|107426.8|107475.8|107425.8|7
1721035500000|2024-07-15 09:25:00|107475.9|107425.9|107471.9|107421.9|107475.9|107425.9|107471.6|107421.6|13
1721035510000|2024-07-15 09:25:10|107471.7|107421.7|107465.5|107415.5|107474.6|107424.6|107465.5|107415.5|25
1721035520000|2024-07-15 09:25:20|107465.2|107415.2|107456.7|107431.7|107467.7|107432|107455.3|107415.2|20
1721035530000|2024-07-15 09:25:30|107456.8|107431.8|107460.8|107435.8|107461.3|107436.3|107456.8|107431.8|22
1721035540000|2024-07-15 09:25:40|107460.9|107435.9|107461.1|107436.1|107461.1|107436.1|107460.9|107435.9|3
1721035550000|2024-07-15 09:25:50|107461.3|107436.3|107455.4|107430.4|107461.3|107436.3|107455.3|107430.3|17
1721035560000|2024-07-15 09:26:00|107455.3|107430.3|107451.7|107426.7|107455.3|107430.3|107451.7|107426.7|19
1721035570000|2024-07-15 09:26:10|107451.4|107426.4|107442.6|107417.6|107451.4|107426.4|107442.6|107417.6|31
1721035580000|2024-07-15 09:26:20|107441.1|107416.1|107435.9|107410.9|107441.1|107416.1|107434.9|107409.9|20
1721035590000|2024-07-15 09:26:30|107436.2|107411.2|107435.4|107410.4|107437.1|107412.1|107435.4|107410.4|9
1721035600000|2024-07-15 09:26:40|107435.3|107410.3|107436.2|107411.2|107436.3|107411.3|107434.7|107409.7|10
1721035610000|2024-07-15 09:26:50|107436.4|107411.4|107441.2|107416.2|107441.2|107416.2|107436.4|107411.4|24
1721035620000|2024-07-15 09:27:00|107440.8|107415.8|107443.8|107418.8|107444|107419|107440.7|107415.7|20
1721035630000|2024-07-15 09:27:10|107444.3|107419.3|107441.5|107416.5|107444.3|107419.3|107440.5|107415.5|22
1721035640000|2024-07-15 09:27:20|107441|107416|107447.1|107422.1|107447.1|107422.1|107441|107416|20
1721035650000|2024-07-15 09:27:30|107448.2|107423.2|107446.1|107421.1|107448.2|107423.2|107445.8|107420.8|17
1721035660000|2024-07-15 09:27:40|107445.8|107420.8|107447.5|107422.5|107449.5|107424.5|107445.8|107420.8|23
1721035670000|2024-07-15 09:27:50|107447.4|107422.4|107451.2|107426.2|107452.5|107427.5|107447.3|107422.3|15
1721035680000|2024-07-15 09:28:00|107450.5|107425.5|107449.8|107424.8|107451.2|107426.2|107449.8|107424.8|17
1721035690000|2024-07-15 09:28:10|107449.9|107424.9|107444.1|107419.1|107449.9|107424.9|107444|107419|19
1721035700000|2024-07-15 09:28:20|107443.9|107418.9|107444.3|107419.3|107444.7|107419.7|107442.8|107417.8|13
1721035710000|2024-07-15 09:28:30|107444.4|107419.4|107442.8|107417.8|107444.4|107419.4|107442.7|107417.7|12
1721035720000|2024-07-15 09:28:40|107442.7|107417.7|107442.3|107417.3|107443.9|107418.9|107442|107417|14
1721035730000|2024-07-15 09:28:50|107442.4|107417.4|107444.2|107419.2|107444.5|107419.5|107442.3|107417.3|15
1721035740000|2024-07-15 09:29:00|107444.6|107419.6|107447.9|107422.9|107448.7|107423.7|107444.6|107419.6|18
1721035750000|2024-07-15 09:29:10|107447.8|107422.8|107444|107419|107448.4|107423.4|107443.8|107418.8|21
1721035760000|2024-07-15 09:29:20|107444.3|107419.3|107445.5|107420.5|107446.6|107421.6|107443.9|107418.9|20
1721035770000|2024-07-15 09:29:30|107445|107420|107448|107423|107449.6|107424.6|107444.9|107419.9|23
1721035780000|2024-07-15 09:29:40|107448.2|107423.2|107445.1|107420.1|107448.4|107423.4|107442.8|107417.8|20
1721035790000|2024-07-15 09:29:50|107445.5|107420.5|107447.6|107422.6|107447.7|107422.7|107445|107420|22
1721035800000|2024-07-15 09:30:00|107447.3|107422.3|107432.3|107407.3|107447.3|107422.3|107432.3|107407.3|34
1721035810000|2024-07-15 09:30:10|107432.5|107407.5|107432.8|107407.8|107433.5|107408.5|107430|107405|28
1721035820000|2024-07-15 09:30:20|107433.3|107408.3|107435.3|107410.3|107436|107411|107433.2|107408.2|18
1721035830000|2024-07-15 09:30:30|107437.9|107412.9|107445|107420|107445.3|107420.3|107437.9|107412.9|30
1721035840000|2024-07-15 09:30:40|107445.1|107420.1|107448.4|107423.4|107448.9|107423.9|107445.1|107420.1|18
1721035850000|2024-07-15 09:30:50|107449|107424|107450|107425|107450.4|107425.4|107448.1|107423.1|20
1721035860000|2024-07-15 09:31:00|107450.2|107425.2|107450.7|107425.7|107452.1|107427.1|107449|107424|20
1721035870000|2024-07-15 09:31:10|107451.1|107426.1|107461.8|107436.8|107465.9|107440.9|107451.1|107426.1|23
1721035880000|2024-07-15 09:31:20|107462|107437|107460.3|107435.3|107462.7|107437.7|107460.3|107435.3|13
1721035890000|2024-07-15 09:31:30|107460.4|107435.4|107457.5|107432.5|107461.7|107436.7|107457.4|107432.4|14
1721035900000|2024-07-15 09:31:40|107457.7|107432.7|107454.9|107429.9|107457.9|107432.9|107451.6|107426.6|20
1721035910000|2024-07-15 09:31:50|107454.8|107429.8|107455.4|107430.4|107455.6|107430.6|107452.1|107427.1|19
1721035920000|2024-07-15 09:32:00|107455|107430|107458.1|107433.1|107458.2|107433.2|107455|107430|14
1721035930000|2024-07-15 09:32:10|107456.6|107431.6|107469.3|107444.3|107469.6|107444.6|107456.5|107431.5|22
1721035940000|2024-07-15 09:32:20|107470|107445|107465.8|107440.8|107472.2|107447.2|107465.8|107440.8|30
1721035950000|2024-07-15 09:32:30|107466.2|107441.2|107466.3|107441.3|107466.6|107441.6|107466.1|107441.1|14
1721035960000|2024-07-15 09:32:40|107466.6|107441.6|107468.1|107443.1|107468.1|107443.1|107466.1|107441.1|13
1721035970000|2024-07-15 09:32:50|107467.9|107442.9|107463|107438|107468.3|107443.3|107462.8|107437.8|13
1721035980000|2024-07-15 09:33:00|107462.4|107437.4|107458.7|107433.7|107462.5|107437.5|107456.3|107431.3|20
1721035990000|2024-07-15 09:33:10|107458.3|107433.3|107457.4|107432.4|107458.3|107433.3|107452.7|107427.7|21
1721036000000|2024-07-15 09:33:20|107457.5|107432.5|107451.8|107426.8|107457.5|107432.5|107450.5|107425.5|28
1721036010000|2024-07-15 09:33:30|107451.7|107426.7|107453.6|107428.6|107453.7|107428.7|107451.7|107426.7|12
1721036020000|2024-07-15 09:33:40|107453.1|107428.1|107453|107428|107453.5|107428.5|107452.5|107427.5|14
1721036030000|2024-07-15 09:33:50|107453.2|107428.2|107454.7|107429.7|107454.9|107429.9|107453.2|107428.2|16
1721036040000|2024-07-15 09:34:00|107454.8|107429.8|107458.5|107433.5|107458.5|107433.5|107454.8|107429.8|16
1721036050000|2024-07-15 09:34:10|107458.4|107433.4|107461.9|107436.9|107461.9|107436.9|107458.4|107433.4|21
1721036060000|2024-07-15 09:34:20|107462|107437|107461.4|107436.4|107463.5|107438.5|107461.4|107436.4|17
1721036070000|2024-07-15 09:34:30|107461.3|107436.3|107463.1|107438.1|107463.2|107438.2|107461.2|107436.2|9
1721036080000|2024-07-15 09:34:40|107463.2|107438.2|107460.1|107435.1|107463.8|107438.8|107460.1|107435.1|13
1721036090000|2024-07-15 09:34:50|107460.9|107435.9|107462.6|107437.6|107462.8|107437.8|107460.8|107435.8|17
1721036100000|2024-07-15 09:35:00|107462.3|107437.3|107465.8|107440.8|107465.8|107440.8|107460.6|107435.6|23
1721036110000|2024-07-15 09:35:10|107465.9|107440.9|107463.4|107438.4|107465.9|107440.9|107463.4|107438.4|7
1721036120000|2024-07-15 09:35:20|107463|107438|107468.1|107443.1|107468.3|107443.3|107460.1|107435.1|23
1721036130000|2024-07-15 09:35:30|107468.7|107443.7|107468.4|107443.4|107468.9|107443.9|107468.1|107443.1|20
1721036140000|2024-07-15 09:35:40|107468.3|107443.3|107467|107442|107472|107447|107460.9|107435.9|27
1721036150000|2024-07-15 09:35:50|107467.5|107442.5|107466.8|107441.8|107471.6|107446.6|107466.1|107441.1|40
1721036160000|2024-07-15 09:36:00|107467.1|107442.1|107474.8|107449.8|107475|107450|107464.5|107439.5|20
1721036170000|2024-07-15 09:36:10|107475.1|107450.1|107474.4|107449.4|107475.7|107450.7|107474.4|107449.4|11
1721036180000|2024-07-15 09:36:20|107474.3|107449.3|107468.5|107443.5|107474.3|107449.3|107468.5|107443.5|20
1721036190000|2024-07-15 09:36:30|107468.1|107443.1|107460.1|107435.1|107468.3|107443.3|107459.8|107434.8|29
1721036200000|2024-07-15 09:36:40|107460|107435|107460.5|107435.5|107460.8|107435.8|107460|107435|6
1721036210000|2024-07-15 09:36:50|107461.2|107436.2|107461.2|107436.2|107461.9|107436.9|107461.2|107436.2|16
1721036220000|2024-07-15 09:37:00|107461.1|107436.1|107461.3|107436.3|107462.7|107437.7|107460.7|107435.7|28
1721036230000|2024-07-15 09:37:10|107461.5|107436.5|107457.2|107432.2|107461.7|107436.7|107456.3|107431.3|16
1721036240000|2024-07-15 09:37:20|107457.1|107432.1|107456.6|107431.6|107457.4|107432.4|107456.6|107431.6|7
1721036250000|2024-07-15 09:37:30|107456.2|107431.2|107453.7|107428.7|107456.2|107431.2|107453.5|107428.5|18
1721036260000|2024-07-15 09:37:40|107454|107429|107451|107426|107457.1|107432.1|107450|107425|26
1721036270000|2024-07-15 09:37:50|107450.8|107425.8|107440.1|107415.1|107450.9|107425.9|107439.7|107414.7|25
1721036280000|2024-07-15 09:38:00|107440.2|107415.2|107441.7|107416.7|107441.7|107416.7|107440|107415|11
1721036290000|2024-07-15 09:38:10|107439.6|107414.6|107443.3|107418.3|107444.4|107419.4|107439.5|107414.5|26
1721036300000|2024-07-15 09:38:20|107443.2|107418.2|107441.1|107416.1|107445.1|107420.1|107441.1|107416.1|18
1721036310000|2024-07-15 09:38:30|107441.4|107416.4|107442|107417|107444.6|107419.6|107441.4|107416.4|25
1721036320000|2024-07-15 09:38:40|107441.4|107416.4|107440.3|107415.3|107441.4|107416.4|107439.7|107414.7|9
1721036330000|2024-07-15 09:38:50|107440|107415|107432.4|107407.4|107440.3|107415.3|107431.6|107406.6|11
1721036340000|2024-07-15 09:39:00|107432.9|107407.9|107439|107414|107439|107414|107432.5|107407.5|21
1721036350000|2024-07-15 09:39:10|107439.2|107414.2|107438|107413|107439.7|107414.7|107438|107413|14
1721036360000|2024-07-15 09:39:20|107438.2|107413.2|107436.7|107411.7|107438.4|107413.4|107436.7|107411.7|18
1721036370000|2024-07-15 09:39:30|107436.9|107411.9|107445|107420|107445|107420|107434.5|107409.5|25
1721036380000|2024-07-15 09:39:40|107445.1|107420.1|107446.9|107421.9|107447.2|107422.2|107444.9|107419.9|20
1721036390000|2024-07-15 09:39:50|107447.3|107422.3|107444.1|107419.1|107448.6|107423.6|107444.1|107419.1|28
1721036400000|2024-07-15 09:40:00|107443.8|107418.8|107442.4|107417.4|107447.9|107422.9|107441|107416|22
1721036410000|2024-07-15 09:40:10|107442.1|107417.1|107443.7|107418.7|107443.8|107418.8|107441.5|107416.5|25
1721036420000|2024-07-15 09:40:20|107444.5|107419.5|107439.1|107414.1|107445.7|107420.7|107438.5|107413.5|24
1721036430000|2024-07-15 09:40:30|107439.3|107414.3|107455.5|107430.5|107455.5|107430.5|107439|107414|25
1721036440000|2024-07-15 09:40:40|107457.9|107432.9|107456|107431|107461.4|107436.4|107454|107429|44
1721036450000|2024-07-15 09:40:50|107456.2|107431.2|107459|107434|107459|107434|107451.4|107426.4|26
1721036460000|2024-07-15 09:41:00|107458.5|107433.5|107456|107431|107458.5|107433.5|107455.8|107430.8|23
1721036470000|2024-07-15 09:41:10|107456.1|107431.1|107457.9|107432.9|107459.6|107434.6|107455.9|107430.9|22
1721036480000|2024-07-15 09:41:20|107457.6|107432.6|107457.8|107432.8|107459.8|107434.8|107457.1|107432.1|18
1721036490000|2024-07-15 09:41:30|107457.9|107432.9|107458.5|107433.5|107458.7|107433.7|107455.5|107430.5|20
1721036500000|2024-07-15 09:41:40|107458.6|107433.6|107462.5|107437.5|107462.8|107437.8|107457.9|107432.9|21
1721036510000|2024-07-15 09:41:50|107462.4|107437.4|107461.9|107436.9|107463|107438|107461.8|107436.8|18
1721036520000|2024-07-15 09:42:00|107461.8|107436.8|107461.5|107436.5|107462.1|107437.1|107459.8|107434.8|16
1721036530000|2024-07-15 09:42:10|107461.8|107436.8|107464|107439|107464|107439|107461.8|107436.8|14
1721036540000|2024-07-15 09:42:20|107463.9|107438.9|107461.9|107436.9|107464.7|107439.7|107461.4|107436.4|29
1721036550000|2024-07-15 09:42:30|107462.2|107437.2|107467.9|107442.9|107467.9|107442.9|107462.1|107437.1|20
1721036560000|2024-07-15 09:42:40|107467.6|107442.6|107469|107444|107469|107444|107465.4|107440.4|31
1721036570000|2024-07-15 09:42:50|107469.8|107444.8|107471.3|107446.3|107473.5|107448.5|107469.1|107444.1|30
1721036580000|2024-07-15 09:43:00|107471.4|107446.4|107466.5|107441.5|107476|107451|107466.4|107441.4|28
1721036590000|2024-07-15 09:43:10|107466.4|107441.4|107459.2|107434.2|107466.4|107441.4|107459.2|107434.2|39
1721036600000|2024-07-15 09:43:20|107459.1|107434.1|107462|107437|107462|107437|107458.7|107433.7|19
1721036610000|2024-07-15 09:43:30|107461.7|107436.7|107459.7|107434.7|107462.1|107437.1|107459.6|107434.6|25
1721036620000|2024-07-15 09:43:40|107460|107435|107454.9|107429.9|107460.1|107435.1|107454.9|107429.9|37
1721036630000|2024-07-15 09:43:50|107455.2|107430.2|107452.9|107427.9|107455.2|107430.2|107452.8|107427.8|17
1721036640000|2024-07-15 09:44:00|107453.2|107428.2|107454.4|107429.4|107456.3|107431.3|107453.1|107428.1|24
1721036650000|2024-07-15 09:44:10|107456.3|107431.3|107461.8|107436.8|107462.2|107437.2|107456.3|107431.3|25
1721036660000|2024-07-15 09:44:20|107461.9|107436.9|107464.5|107439.5|107464.5|107439.5|107461.9|107436.9|19
1721036670000|2024-07-15 09:44:30|107464.2|107439.2|107465.6|107440.6|107465.8|107440.8|107463.6|107438.6|17
1721036680000|2024-07-15 09:44:40|107465.5|107440.5|107464.1|107439.1|107465.7|107440.7|107464.1|107439.1|9
1721036690000|2024-07-15 09:44:50|107464|107439|107461.1|107436.1|107464|107439|107461.1|107436.1|26
1721036700000|2024-07-15 09:45:00|107461.5|107436.5|107460.7|107435.7|107462.2|107437.2|107460.7|107435.7|16
1721036710000|2024-07-15 09:45:10|107461.6|107436.6|107458.3|107433.3|107461.6|107436.6|107458|107433|14
1721036720000|2024-07-15 09:45:20|107459.1|107434.1|107459|107434|107459.1|107434.1|107458.9|107433.9|5
1721036730000|2024-07-15 09:45:30|107459.2|107434.2|107464.3|107439.3|107464.3|107439.3|107459.2|107434.2|29
1721036740000|2024-07-15 09:45:40|107464.6|107439.6|107465.3|107440.3|107465.3|107440.3|107464.4|107439.4|21
1721036750000|2024-07-15 09:45:50|107465.5|107440.5|107471.7|107446.7|107471.7|107446.7|107464.9|107439.9|25
1721036760000|2024-07-15 09:46:00|107471.2|107446.2|107472.2|107447.2|107472.5|107447.5|107471.2|107446.2|9
1721036770000|2024-07-15 09:46:10|107472.3|107447.3|107471|107446|107472.3|107447.3|107470.9|107445.9|7
1721036780000|2024-07-15 09:46:20|107470.6|107445.6|107472.8|107447.8|107473.3|107448.3|107470.4|107445.4|9
1721036790000|2024-07-15 09:46:30|107472.2|107447.2|107471.4|107446.4|107472.2|107447.2|107471.4|107446.4|8
1721036800000|2024-07-15 09:46:40|107471.1|107446.1|107476.7|107451.7|107476.7|107451.7|107471.1|107446.1|12
1721036810000|2024-07-15 09:46:50|107476.8|107451.8|107472.5|107447.5|107476.8|107451.8|107471.8|107446.8|15
1721036820000|2024-07-15 09:47:00|107472.4|107447.4|107468.4|107443.4|107473|107448|107468.4|107443.4|16
1721036830000|2024-07-15 09:47:10|107468.2|107443.2|107468.4|107443.4|107468.9|107443.9|107468.2|107443.2|11
1721036840000|2024-07-15 09:47:20|107468.9|107443.9|107473.2|107448.2|107473.2|107448.2|107468.8|107443.8|21
1721036850000|2024-07-15 09:47:30|107473.4|107448.4|107472.3|107447.3|107474.1|107449.1|107472.2|107447.2|21
1721036860000|2024-07-15 09:47:40|107472.6|107447.6|107481.7|107456.7|107481.9|107456.9|107472.6|107447.6|22
1721036870000|2024-07-15 09:47:50|107481.9|107456.9|107482.5|107457.5|107482.8|107457.8|107481.1|107456.1|14
1721036880000|2024-07-15 09:48:00|107483|107458|107479.9|107454.9|107483.2|107458.2|107479.4|107454.4|12
1721036890000|2024-07-15 09:48:10|107480.1|107455.1|107485.7|107460.7|107486.3|107461.3|107480.1|107455.1|26
1721036900000|2024-07-15 09:48:20|107485.8|107460.8|107485.3|107460.3|107489.2|107464.2|107485.2|107460.2|24
1721036910000|2024-07-15 09:48:30|107484.7|107459.7|107483.6|107458.6|107484.7|107459.7|107479.6|107454.6|28
1721036920000|2024-07-15 09:48:40|107483.7|107458.7|107485.5|107460.5|107485.9|107460.9|107483.3|107458.3|25
1721036930000|2024-07-15 09:48:50|107485.7|107460.7|107483.2|107458.2|107486.3|107461.3|107483.2|107458.2|15
1721036940000|2024-07-15 09:49:00|107483.1|107458.1|107478.3|107453.3|107483.4|107458.4|107478.2|107453.2|38
1721036950000|2024-07-15 09:49:10|107478.2|107453.2|107476.8|107451.8|107478.4|107453.4|107475.7|107450.7|29
1721036960000|2024-07-15 09:49:20|107477|107452|107481.4|107456.4|107481.4|107456.4|107476.7|107451.7|21
1721036970000|2024-07-15 09:49:30|107481.3|107456.3|107486.5|107461.5|107486.5|107461.5|107481.2|107456.2|14
1721036980000|2024-07-15 09:49:40|107486.3|107461.3|107489.1|107464.1|107489.1|107464.1|107484.9|107459.9|28
1721036990000|2024-07-15 09:49:50|107489.8|107464.8|107490.9|107465.9|107492.4|107467.4|107489.8|107464.8|7
1721037000000|2024-07-15 09:50:00|107489.9|107464.9|107488.2|107463.2|107492.7|107467.7|107486.4|107461.4|27
1721037010000|2024-07-15 09:50:10|107488.3|107463.3|107488.9|107463.9|107488.9|107463.9|107487.3|107462.3|8
1721037020000|2024-07-15 09:50:20|107488.7|107463.7|107481.4|107456.4|107488.8|107463.8|107481.4|107456.4|17
1721037030000|2024-07-15 09:50:30|107481.3|107456.3|107476.4|107451.4|107481.5|107456.5|107476.3|107451.3|20
1721037040000|2024-07-15 09:50:40|107476.6|107451.6|107469.5|107444.5|107477.2|107452.2|107469.4|107444.4|33
1721037050000|2024-07-15 09:50:50|107470.1|107445.1|107469.3|107444.3|107470.3|107445.3|107469|107444|26
1721037060000|2024-07-15 09:51:00|107469.2|107444.2|107468.5|107443.5|107469.4|107444.4|107467.9|107442.9|13
1721037070000|2024-07-15 09:51:10|107468.6|107443.6|107469.7|107444.7|107469.8|107444.8|107466.8|107441.8|25
1721037080000|2024-07-15 09:51:20|107470|107445|107471.1|107446.1|107473.1|107448.1|107468.2|107443.2|19
1721037090000|2024-07-15 09:51:30|107471|107446|107471.7|107446.7|107472.2|107447.2|107469.9|107444.9|12
1721037100000|2024-07-15 09:51:40|107471.8|107446.8|107467|107442|107476.5|107451.5|107467|107442|29
1721037110000|2024-07-15 09:51:50|107466.9|107441.9|107466.6|107441.6|107467.3|107442.3|107465.6|107440.6|22
1721037120000|2024-07-15 09:52:00|107466.9|107441.9|107468.1|107443.1|107469|107444|107466.9|107441.9|13
1721037130000|2024-07-15 09:52:10|107468.2|107443.2|107469.4|107444.4|107469.6|107444.6|107468.1|107443.1|16
1721037140000|2024-07-15 09:52:20|107468.2|107443.2|107464.4|107439.4|107468.2|107443.2|107464.1|107439.1|19
1721037150000|2024-07-15 09:52:30|107464.2|107439.2|107460.7|107435.7|107464.4|107439.4|107457.5|107432.5|29
1721037160000|2024-07-15 09:52:40|107460.8|107435.8|107455.8|107430.8|107460.8|107435.8|107455.8|107430.8|26
1721037170000|2024-07-15 09:52:50|107456.3|107431.3|107452.2|107427.2|107456.6|107431.6|107451.8|107426.8|26
1721037180000|2024-07-15 09:53:00|107452.4|107427.4|107451.9|107426.9|107452.7|107427.7|107451.7|107426.7|7
1721037190000|2024-07-15 09:53:10|107452|107427|107456.4|107431.4|107456.4|107431.4|107450.3|107425.3|21
1721037200000|2024-07-15 09:53:20|107456.1|107431.1|107456.4|107431.4|107456.7|107431.7|107454|107429|17
1721037210000|2024-07-15 09:53:30|107456.3|107431.3|107456.5|107431.5|107457.5|107432.5|107456.3|107431.3|16
1721037220000|2024-07-15 09:53:40|107456.6|107431.6|107451.9|107426.9|107456.6|107431.6|107451.8|107426.8|20
1721037230000|2024-07-15 09:53:50|107451.7|107426.7|107452.5|107427.5|107452.5|107427.5|107451.6|107426.6|14
1721037240000|2024-07-15 09:54:00|107452.4|107427.4|107453.5|107428.5|107454.3|107429.3|107451.9|107426.9|13
1721037250000|2024-07-15 09:54:10|107453.6|107428.6|107452.6|107427.6|107454|107429|107452.2|107427.2|21
1721037260000|2024-07-15 09:54:20|107452.5|107427.5|107447.2|107422.2|107452.5|107427.5|107447.1|107422.1|17
1721037270000|2024-07-15 09:54:30|107447.5|107422.5|107447.4|107422.4|107448|107423|107447.4|107422.4|6
1721037280000|2024-07-15 09:54:40|107447.2|107422.2|107449.5|107424.5|107449.6|107424.6|107441.3|107416.3|39
1721037290000|2024-07-15 09:54:50|107449.9|107424.9|107449.6|107424.6|107450.2|107425.2|107449.6|107424.6|9
1721037300000|2024-07-15 09:55:00|107450|107425|107448.5|107423.5|107450|107425|107447.6|107422.6|17
1721037310000|2024-07-15 09:55:10|107448.6|107423.6|107446.6|107421.6|107448.7|107423.7|107446.5|107421.5|16
1721037320000|2024-07-15 09:55:20|107446.3|107421.3|107448.3|107423.3|107448.4|107423.4|107445.8|107420.8|13
1721037330000|2024-07-15 09:55:30|107448.1|107423.1|107445.7|107420.7|107448.6|107423.6|107445.7|107420.7|13
1721037340000|2024-07-15 09:55:40|107446.9|107421.9|107448.3|107423.3|107448.3|107423.3|107446.1|107421.1|12
1721037350000|2024-07-15 09:55:50|107448.5|107423.5|107450.6|107425.6|107451.4|107426.4|107446.2|107421.2|29
1721037360000|2024-07-15 09:56:00|107451.2|107426.2|107439.5|107414.5|107451.4|107426.4|107436.6|107411.6|33
1721037370000|2024-07-15 09:56:10|107438.4|107413.4|107427.6|107402.6|107439.5|107414.5|107427.2|107402.2|41
1721037380000|2024-07-15 09:56:20|107427.4|107402.4|107427|107402|107427.6|107402.6|107425.8|107400.8|23
1721037390000|2024-07-15 09:56:30|107427.1|107402.1|107434.8|107409.8|107434.9|107409.9|107427.1|107402.1|30
1721037400000|2024-07-15 09:56:40|107434.7|107409.7|107432|107407|107435.3|107410.3|107431.9|107406.9|28
1721037410000|2024-07-15 09:56:50|107431.6|107406.6|107430.4|107405.4|107431.6|107406.6|107429.9|107404.9|15
1721037420000|2024-07-15 09:57:00|107430.2|107405.2|107431.9|107406.9|107432.4|107407.4|107427.4|107402.4|26
1721037430000|2024-07-15 09:57:10|107432.4|107407.4|107444.2|107419.2|107446.3|107421.3|107432.1|107407.1|34
1721037440000|2024-07-15 09:57:20|107444.1|107419.1|107442.7|107417.7|107444.3|107419.3|107441.9|107416.9|18
1721037450000|2024-07-15 09:57:30|107445.5|107420.5|107438.7|107413.7|107446.7|107421.7|107438.7|107413.7|40
1721037460000|2024-07-15 09:57:40|107438.8|107413.8|107432.9|107407.9|107443.4|107418.4|107429.4|107404.4|47
1721037470000|2024-07-15 09:57:50|107434.8|107409.8|107437.9|107412.9|107438.3|107413.3|107434.5|107409.5|30
1721037480000|2024-07-15 09:58:00|107438.2|107413.2|107430|107405|107440|107415|107419.9|107394.9|47
1721037490000|2024-07-15 09:58:10|107430.4|107405.4|107428.8|107403.8|107438.4|107413.4|107428.5|107403.5|34
1721037500000|2024-07-15 09:58:20|107429.9|107404.9|107434.9|107409.9|107434.9|107409.9|107426.5|107401.5|32
1721037510000|2024-07-15 09:58:30|107435.3|107410.3|107448.5|107423.5|107448.5|107423.5|107435.3|107410.3|29
1721037520000|2024-07-15 09:58:40|107449|107424|107446|107421|107452.8|107427.8|107446|107421|29
1721037530000|2024-07-15 09:58:50|107446.4|107421.4|107447.3|107422.3|107448|107423|107444.9|107419.9|18
1721037540000|2024-07-15 09:59:00|107447.1|107422.1|107455.1|107430.1|107458.1|107433.1|107446.4|107421.4|22
1721037550000|2024-07-15 09:59:10|107454.9|107429.9|107456.8|107431.8|107460|107435|107453.7|107428.7|20
1721037560000|2024-07-15 09:59:20|107456.9|107431.9|107456.6|107431.6|107457.3|107432.3|107455|107430|20
1721037570000|2024-07-15 09:59:30|107456.9|107431.9|107453|107428|107458.2|107433.2|107453|107428|11
1721037580000|2024-07-15 09:59:40|107453.2|107428.2|107445.9|107420.9|107453.2|107428.2|107441.4|107416.4|38
1721037590000|2024-07-15 09:59:50|107445.8|107420.8|107437.8|107412.8|107447.7|107422.7|107437.6|107412.6|32
1721037600000|2024-07-15 10:00:00|107439.4|107414.4|107441.1|107416.1|107441.7|107416.7|107437.8|107412.8|45
1721037610000|2024-07-15 10:00:10|107441.3|107416.3|107442.1|107417.1|107445.1|107420.1|107440|107415|35
1721037620000|2024-07-15 10:00:20|107441.8|107416.8|107436.2|107411.2|107442.7|107417.7|107434.6|107409.6|34
1721037630000|2024-07-15 10:00:30|107436.4|107411.4|107433.8|107408.8|107436.4|107411.4|107428.3|107403.3|45
1721037640000|2024-07-15 10:00:40|107433.6|107408.6|107434.1|107409.1|107437.3|107412.3|107433|107408|33
1721037650000|2024-07-15 10:00:50|107433.9|107408.9|107438.7|107413.7|107445|107420|107433.9|107408.9|26
1721037660000|2024-07-15 10:01:00|107440.1|107415.1|107443.7|107418.7|107447.6|107422.6|107439.4|107414.4|32
1721037670000|2024-07-15 10:01:10|107443.8|107418.8|107442.7|107417.7|107446.8|107421.8|107442.7|107417.7|18
1721037680000|2024-07-15 10:01:20|107442.9|107417.9|107443.2|107418.2|107443.2|107418.2|107440.4|107415.4|16
1721037690000|2024-07-15 10:01:30|107444|107419|107441.7|107416.7|107444|107419|107441.7|107416.7|10
1721037700000|2024-07-15 10:01:40|107440.1|107415.1|107439.4|107414.4|107440.1|107415.1|107437.6|107412.6|27
1721037710000|2024-07-15 10:01:50|107438.9|107413.9|107440.7|107415.7|107441.4|107416.4|107438.9|107413.9|15
1721037720000|2024-07-15 10:02:00|107440.1|107415.1|107429.9|107404.9|107440.1|107415.1|107429.2|107404.2|28
1721037730000|2024-07-15 10:02:10|107429.8|107404.8|107430.6|107405.6|107431|107406|107429.7|107404.7|10
1721037740000|2024-07-15 10:02:20|107430.7|107405.7|107427.9|107402.9|107431|107406|107427.9|107402.9|7
1721037750000|2024-07-15 10:02:30|107427.8|107402.8|107424.5|107399.5|107427.8|107402.8|107421.3|107396.3|32
1721037760000|2024-07-15 10:02:40|107424|107399|107422.3|107397.3|107424|107399|107416|107391|38
1721037770000|2024-07-15 10:02:50|107422|107397|107422.3|107397.3|107422.5|107397.5|107420.1|107395.1|17
1721037780000|2024-07-15 10:03:00|107422.1|107397.1|107418.1|107393.1|107424|107399|107416.4|107391.4|24
1721037790000|2024-07-15 10:03:10|107418|107393|107418.5|107393.5|107419.1|107394.1|107417.6|107392.6|17
1721037800000|2024-07-15 10:03:20|107418.9|107393.9|107416.6|107391.6|107418.9|107393.9|107412.7|107387.7|28
1721037810000|2024-07-15 10:03:30|107416.5|107391.5|107419.3|107394.3|107419.3|107394.3|107415.7|107390.7|22
1721037820000|2024-07-15 10:03:40|107419|107394|107422.4|107397.4|107425.1|107400.1|107418.8|107393.8|23
1721037830000|2024-07-15 10:03:50|107422.8|107397.8|107416.6|107391.6|107422.8|107397.8|107416.5|107391.5|26
1721037840000|2024-07-15 10:04:00|107418.6|107393.6|107418.3|107393.3|107420.9|107395.9|107417.8|107392.8|27
1721037850000|2024-07-15 10:04:10|107418.2|107393.2|107423.2|107398.2|107423.2|107398.2|107417.3|107392.3|22
1721037860000|2024-07-15 10:04:20|107422.9|107397.9|107420.7|107395.7|107423.2|107398.2|107420.6|107395.6|24
1721037870000|2024-07-15 10:04:30|107420.8|107395.8|107417.6|107392.6|107421.1|107396.1|107414.6|107389.6|28
1721037880000|2024-07-15 10:04:40|107417.2|107392.2|107413.7|107388.7|107417.4|107392.4|107412.1|107387.1|24
1721037890000|2024-07-15 10:04:50|107413.9|107388.9|107420.8|107395.8|107421.5|107396.5|107413.4|107388.4|21
1721037900000|2024-07-15 10:05:00|107420.7|107395.7|107429.5|107404.5|107429.5|107404.5|107417.9|107392.9|25
1721037910000|2024-07-15 10:05:10|107430|107405|107436.2|107411.2|107437.5|107412.5|107429.6|107404.6|33
1721037920000|2024-07-15 10:05:20|107435.8|107410.8|107435.3|107410.3|107435.8|107410.8|107433.3|107408.3|18
1721037930000|2024-07-15 10:05:30|107435.6|107410.6|107437.9|107412.9|107437.9|107412.9|107435.6|107410.6|13
1721037940000|2024-07-15 10:05:40|107438.2|107413.2|107435.4|107410.4|107440.4|107415.4|107433.2|107408.2|25
1721037950000|2024-07-15 10:05:50|107435.3|107410.3|107432.6|107407.6|107437.3|107412.3|107431.6|107406.6|26
1721037960000|2024-07-15 10:06:00|107429.8|107404.8|107438.7|107413.7|107438.7|107413.7|107428.5|107403.5|30
1721037970000|2024-07-15 10:06:10|107439|107414|107430.5|107405.5|107440|107415|107430.2|107405.2|29
1721037980000|2024-07-15 10:06:20|107430.6|107405.6|107439.9|107414.9|107441.3|107416.3|107430.5|107405.5|29
1721037990000|2024-07-15 10:06:30|107439.6|107414.6|107434.2|107409.2|107445.5|107420.5|107434.1|107409.1|33
1721038000000|2024-07-15 10:06:40|107434.6|107409.6|107434|107409|107434.6|107409.6|107433.2|107408.2|17
1721038010000|2024-07-15 10:06:50|107434.2|107409.2|107434.5|107409.5|107436|107411|107434.1|107409.1|27
1721038020000|2024-07-15 10:07:00|107434.2|107409.2|107430.8|107405.8|107434.2|107409.2|107429|107404|19
1721038030000|2024-07-15 10:07:10|107429.5|107404.5|107429.7|107404.7|107430.7|107405.7|107429|107404|21
1721038040000|2024-07-15 10:07:20|107429.2|107404.2|107427.8|107402.8|107430.4|107405.4|107426.8|107401.8|33
1721038050000|2024-07-15 10:07:30|107428.1|107403.1|107422.1|107397.1|107429.4|107404.4|107419.8|107394.8|32
1721038060000|2024-07-15 10:07:40|107422.2|107397.2|107428.4|107403.4|107428.9|107403.9|107421.1|107396.1|33
1721038070000|2024-07-15 10:07:50|107428.5|107403.5|107429.4|107404.4|107430.3|107405.3|107428.4|107403.4|20
1721038080000|2024-07-15 10:08:00|107429.7|107404.7|107442.5|107417.5|107443.4|107418.4|107429.7|107404.7|38
1721038090000|2024-07-15 10:08:10|107442.3|107417.3|107442.6|107417.6|107442.6|107417.6|107439.8|107414.8|14
1721038100000|2024-07-15 10:08:20|107442.5|107417.5|107443.2|107418.2|107443.3|107418.3|107442.2|107417.2|8
1721038110000|2024-07-15 10:08:30|107443|107418|107443.3|107418.3|107443.9|107418.9|107441.7|107416.7|29
1721038120000|2024-07-15 10:08:40|107443.2|107418.2|107445.5|107420.5|107445.9|107420.9|107443.2|107418.2|18
1721038130000|2024-07-15 10:08:50|107445.4|107420.4|107447|107422|107447|107422|107442.9|107417.9|24
1721038140000|2024-07-15 10:09:00|107447.1|107422.1|107447.6|107422.6|107448.5|107423.5|107447.1|107422.1|12
1721038150000|2024-07-15 10:09:10|107446.8|107421.8|107446.6|107421.6|107447.6|107422.6|107446.5|107421.5|9
1721038160000|2024-07-15 10:09:20|107446.7|107421.7|107446.4|107421.4|107447.9|107422.9|107445.1|107420.1|12
1721038170000|2024-07-15 10:09:30|107443.5|107418.5|107434.4|107409.4|107443.5|107418.5|107434.4|107409.4|29
1721038180000|2024-07-15 10:09:40|107434.5|107409.5|107438.2|107413.2|107438.8|107413.8|107434.5|107409.5|21
1721038190000|2024-07-15 10:09:50|107438.4|107413.4|107444.6|107419.6|107444.6|107419.6|107438.4|107413.4|19
1721038200000|2024-07-15 10:10:00|107444.9|107419.9|107452.6|107427.6|107453|107428|107444.9|107419.9|35
1721038210000|2024-07-15 10:10:10|107451.8|107426.8|107450.5|107425.5|107452.9|107427.9|107450.1|107425.1|19
1721038220000|2024-07-15 10:10:20|107451.3|107426.3|107451.2|107426.2|107454.9|107429.9|107450.6|107425.6|26
1721038230000|2024-07-15 10:10:30|107451.1|107426.1|107450.5|107425.5|107451.5|107426.5|107448.6|107423.6|23
1721038240000|2024-07-15 10:10:40|107451|107426|107446.3|107421.3|107451.3|107426.3|107446.3|107421.3|12
1721038250000|2024-07-15 10:10:50|107446.7|107421.7|107446.4|107421.4|107446.8|107421.8|107445.7|107420.7|15
1721038260000|2024-07-15 10:11:00|107446.6|107421.6|107439.3|107414.3|107447.1|107422.1|107439.2|107414.2|24
1721038270000|2024-07-15 10:11:10|107439.2|107414.2|107438.3|107413.3|107439.4|107414.4|107437.9|107412.9|9
1721038280000|2024-07-15 10:11:20|107438.5|107413.5|107438|107413|107438.6|107413.6|107437.8|107412.8|9
1721038290000|2024-07-15 10:11:30|107438.1|107413.1|107437.9|107412.9|107438.3|107413.3|107437.8|107412.8|8
1721038300000|2024-07-15 10:11:40|107438|107413|107447.2|107422.2|107447.8|107422.8|107437.9|107412.9|28
1721038310000|2024-07-15 10:11:50|107446.9|107421.9|107450.8|107425.8|107451|107426|107446.7|107421.7|13
1721038320000|2024-07-15 10:12:00|107451.1|107426.1|107440.4|107415.4|107451.1|107426.1|107439.6|107414.6|32
1721038330000|2024-07-15 10:12:10|107440|107415|107438.3|107413.3|107440|107415|107435.5|107410.5|21
1721038340000|2024-07-15 10:12:20|107438.6|107413.6|107440.6|107415.6|107441|107416|107438.6|107413.6|19
1721038350000|2024-07-15 10:12:30|107440.8|107415.8|107441.6|107416.6|107442.6|107417.6|107440.8|107415.8|22
1721038360000|2024-07-15 10:12:40|107441.3|107416.3|107432.5|107407.5|107441.7|107416.7|107432.5|107407.5|25
1721038370000|2024-07-15 10:12:50|107433|107408|107426.4|107401.4|107434.7|107409.7|107426.4|107401.4|24
1721038380000|2024-07-15 10:13:00|107426.6|107401.6|107421.2|107396.2|107427.9|107402.9|107421.2|107396.2|21
1721038390000|2024-07-15 10:13:10|107421|107396|107425.4|107400.4|107425.4|107400.4|107418.2|107393.2|17
1721038400000|2024-07-15 10:13:20|107425.5|107400.5|107427.3|107402.3|107427.8|107402.8|107425.5|107400.5|16
1721038410000|2024-07-15 10:13:30|107426.8|107401.8|107426.1|107401.1|107427.5|107402.5|107426.1|107401.1|22
1721038420000|2024-07-15 10:13:40|107425.7|107400.7|107431.9|107406.9|107432.2|107407.2|107425.5|107400.5|21
1721038430000|2024-07-15 10:13:50|107431.4|107406.4|107432.8|107407.8|107434.6|107409.6|107429.3|107404.3|22
1721038440000|2024-07-15 10:14:00|107432.7|107407.7|107432.8|107407.8|107433.8|107408.8|107431|107406|19
1721038450000|2024-07-15 10:14:10|107433.7|107408.7|107437.1|107412.1|107437.1|107412.1|107433.4|107408.4|20
1721038460000|2024-07-15 10:14:20|107437.2|107412.2|107437.9|107412.9|107438.2|107413.2|107437.1|107412.1|6
1721038470000|2024-07-15 10:14:30|107438|107413|107438.8|107413.8|107438.8|107413.8|107438|107413|11
1721038480000|2024-07-15 10:14:40|107437.8|107412.8|107437.1|107412.1|107437.8|107412.8|107437|107412|6
1721038490000|2024-07-15 10:14:50|107437.2|107412.2|107439.6|107414.6|107440.2|107415.2|107437.2|107412.2|12
1721038500000|2024-07-15 10:15:00|107438.5|107413.5|107434.7|107409.7|107438.9|107413.9|107434.6|107409.6|21
1721038510000|2024-07-15 10:15:10|107434.5|107409.5|107425.7|107400.7|107434.5|107409.5|107425.2|107400.2|23
1721038520000|2024-07-15 10:15:20|107424.8|107399.8|107423.8|107398.8|107424.8|107399.8|107423.8|107398.8|7
1721038530000|2024-07-15 10:15:30|107423.7|107398.7|107422.8|107397.8|107423.7|107398.7|107419.7|107394.7|16
1721038540000|2024-07-15 10:15:40|107422.7|107397.7|107413.6|107388.6|107422.7|107397.7|107413.4|107388.4|22
1721038550000|2024-07-15 10:15:50|107413.7|107388.7|107410.2|107385.2|107414.9|107389.9|107407.8|107382.8|37
1721038560000|2024-07-15 10:16:00|107410.1|107385.1|107409.3|107384.3|107414.9|107389.9|107409.3|107384.3|22
1721038570000|2024-07-15 10:16:10|107409.2|107384.2|107412.7|107387.7|107412.7|107387.7|107405.3|107380.3|32
1721038580000|2024-07-15 10:16:20|107412.4|107387.4|107412|107387|107413.7|107388.7|107410.4|107385.4|20
1721038590000|2024-07-15 10:16:30|107411.9|107386.9|107418.2|107393.2|107418.9|107393.9|107410.7|107385.7|26
1721038600000|2024-07-15 10:16:40|107418.6|107393.6|107422.1|107397.1|107422.7|107397.7|107418.6|107393.6|24
1721038610000|2024-07-15 10:16:50|107422.2|107397.2|107419.1|107394.1|107422.2|107397.2|107419|107394|10
1721038620000|2024-07-15 10:17:00|107418.9|107393.9|107414.8|107389.8|107418.9|107393.9|107413.9|107388.9|20
1721038630000|2024-07-15 10:17:10|107414.7|107389.7|107420|107395|107420|107395|107414.7|107389.7|14
1721038640000|2024-07-15 10:17:20|107420.2|107395.2|107425.4|107400.4|107425.8|107400.8|107420.1|107395.1|16
1721038650000|2024-07-15 10:17:30|107425.3|107400.3|107423|107398|107425.3|107400.3|107422.6|107397.6|18
1721038660000|2024-07-15 10:17:40|107423.2|107398.2|107420.2|107395.2|107423.8|107398.8|107420.2|107395.2|18
1721038670000|2024-07-15 10:17:50|107419.5|107394.5|107411.5|107386.5|107419.5|107394.5|107411.5|107386.5|23
1721038680000|2024-07-15 10:18:00|107411.1|107386.1|107411.1|107386.1|107413.1|107388.1|107410|107385|21
1721038690000|2024-07-15 10:18:10|107411.4|107386.4|107411.5|107386.5|107411.9|107386.9|107410.8|107385.8|19
1721038700000|2024-07-15 10:18:20|107411.6|107386.6|107411.8|107386.8|107411.8|107386.8|107410.8|107385.8|10
1721038710000|2024-07-15 10:18:30|107411.9|107386.9|107412.3|107387.3|107412.5|107387.5|107411.3|107386.3|18
1721038720000|2024-07-15 10:18:40|107412.6|107387.6|107420.3|107395.3|107421.2|107396.2|107412.6|107387.6|18
1721038730000|2024-07-15 10:18:50|107420.1|107395.1|107419.6|107394.6|107420.3|107395.3|107419.6|107394.6|6
1721038740000|2024-07-15 10:19:00|107419.4|107394.4|107409.9|107384.9|107419.8|107394.8|107409.2|107384.2|20
1721038750000|2024-07-15 10:19:10|107410.1|107385.1|107416.2|107391.2|107416.2|107391.2|107409.9|107384.9|17
1721038760000|2024-07-15 10:19:20|107416.1|107391.1|107420.3|107395.3|107420.8|107395.8|107415.5|107390.5|23
1721038770000|2024-07-15 10:19:30|107420.8|107395.8|107415.6|107390.6|107420.8|107395.8|107415.2|107390.2|22
1721038780000|2024-07-15 10:19:40|107415.7|107390.7|107413.9|107388.9|107415.7|107390.7|107413.9|107388.9|20
1721038790000|2024-07-15 10:19:50|107414.1|107389.1|107413.9|107388.9|107414.1|107389.1|107412.9|107387.9|12
1721038800000|2024-07-15 10:20:00|107413.8|107388.8|107399.4|107374.4|107413.8|107388.8|107399.4|107374.4|20
1721038810000|2024-07-15 10:20:10|107399.5|107374.5|107396.2|107371.2|107399.7|107374.7|107393.7|107368.7|27
1721038820000|2024-07-15 10:20:20|107397.5|107372.5|107397.2|107372.2|107398.5|107373.5|107392.9|107367.9|21
1721038830000|2024-07-15 10:20:30|107397.7|107372.7|107395.5|107370.5|107399|107374|107395.1|107370.1|24
1721038840000|2024-07-15 10:20:40|107395.2|107370.2|107392.3|107367.3|107395.2|107370.2|107392|107367|13
1721038850000|2024-07-15 10:20:50|107392.4|107367.4|107390.6|107365.6|107393|107368|107390.2|107365.2|20
1721038860000|2024-07-15 10:21:00|107390.2|107365.2|107385.4|107360.4|107390.3|107365.3|107385.2|107360.2|22
1721038870000|2024-07-15 10:21:10|107385.5|107360.5|107380.9|107355.9|107387.3|107362.3|107380.7|107355.7|23
1721038880000|2024-07-15 10:21:20|107381.5|107356.5|107358.2|107333.2|107381.5|107356.5|107357.3|107332.3|44
1721038890000|2024-07-15 10:21:30|107358.6|107333.6|107350|107325|107359.1|107334.1|107346.9|107321.9|39
1721038900000|2024-07-15 10:21:40|107349.9|107324.9|107358.1|107333.1|107358.1|107333.1|107349|107324|39
1721038910000|2024-07-15 10:21:50|107358.7|107333.7|107348.5|107323.5|107358.9|107333.9|107347.7|107322.7|32
1721038920000|2024-07-15 10:22:00|107349.2|107324.2|107347.6|107322.6|107351.5|107326.5|107346.3|107321.3|31
1721038930000|2024-07-15 10:22:10|107347.5|107322.5|107353.1|107328.1|107353.2|107328.2|107344.9|107319.9|34
1721038940000|2024-07-15 10:22:20|107353.5|107328.5|107357.1|107332.1|107357.8|107332.8|107353.5|107328.5|24
1721038950000|2024-07-15 10:22:30|107357.3|107332.3|107353.1|107328.1|107359.1|107334.1|107353|107328|17
1721038960000|2024-07-15 10:22:40|107353|107328|107358.1|107333.1|107358.1|107333.1|107353|107328|21
1721038970000|2024-07-15 10:22:50|107358.3|107333.3|107360|107335|107360|107335|107356.5|107331.5|23
1721038980000|2024-07-15 10:23:00|107359.9|107334.9|107364.9|107339.9|107365.2|107340.2|107359.9|107334.9|20
1721038990000|2024-07-15 10:23:10|107365|107340|107365.2|107340.2|107366.7|107341.7|107364.5|107339.5|21
1721039000000|2024-07-15 10:23:20|107365.6|107340.6|107372.2|107347.2|107374.2|107349.2|107365.3|107340.3|28
1721039010000|2024-07-15 10:23:30|107372.7|107347.7|107373.5|107348.5|107373.5|107348.5|107371.4|107346.4|19
1721039020000|2024-07-15 10:23:40|107373.8|107348.8|107376.7|107351.7|107376.9|107351.9|107371|107346|38
1721039030000|2024-07-15 10:23:50|107377.1|107352.1|107376.8|107351.8|107377.6|107352.6|107376.8|107351.8|12
1721039040000|2024-07-15 10:24:00|107375|107350|107374|107349|107375|107350|107371.7|107346.7|25
1721039050000|2024-07-15 10:24:10|107372.5|107347.5|107376.2|107351.2|107376.2|107351.2|107372.4|107347.4|20
1721039060000|2024-07-15 10:24:20|107376.3|107351.3|107375.1|107350.1|107376.4|107351.4|107374|107349|19
1721039070000|2024-07-15 10:24:30|107375.2|107350.2|107375.8|107350.8|107375.9|107350.9|107373.9|107348.9|19
1721039080000|2024-07-15 10:24:40|107375.7|107350.7|107382.8|107357.8|107383.2|107358.2|107375.7|107350.7|28
1721039090000|2024-07-15 10:24:50|107383|107358|107385.3|107360.3|107387.3|107362.3|107382.9|107357.9|21
1721039100000|2024-07-15 10:25:00|107385.1|107360.1|107389|107364|107389.1|107364.1|107385.1|107360.1|19
1721039110000|2024-07-15 10:25:10|107388.9|107363.9|107403.7|107378.7|107405.1|107380.1|107388.2|107363.2|19
1721039120000|2024-07-15 10:25:20|107404|107379|107398.5|107373.5|107404.1|107379.1|107396.2|107371.2|24
1721039130000|2024-07-15 10:25:30|107398.8|107373.8|107407.9|107382.9|107408|107383|107398.8|107373.8|24
1721039140000|2024-07-15 10:25:40|107407.7|107382.7|107412.8|107387.8|107413.1|107388.1|107407.7|107382.7|20
1721039150000|2024-07-15 10:25:50|107413.2|107388.2|107416.7|107391.7|107418.6|107393.6|107412.5|107387.5|23
1721039160000|2024-07-15 10:26:00|107417.7|107392.7|107416.7|107391.7|107418.4|107393.4|107416|107391|23
1721039170000|2024-07-15 10:26:10|107416.4|107391.4|107416.4|107391.4|107416.6|107391.6|107414.7|107389.7|19
1721039180000|2024-07-15 10:26:20|107416.9|107391.9|107421|107396|107422.9|107397.9|107416.9|107391.9|17
1721039190000|2024-07-15 10:26:30|107420.9|107395.9|107417|107392|107420.9|107395.9|107416.9|107391.9|20
1721039200000|2024-07-15 10:26:40|107416.7|107391.7|107411.1|107386.1|107417|107392|107410.8|107385.8|20
1721039210000|2024-07-15 10:26:50|107410.7|107385.7|107416.9|107391.9|107416.9|107391.9|107410.7|107385.7|16
1721039220000|2024-07-15 10:27:00|107417.1|107392.1|107423.4|107398.4|107423.6|107398.6|107417.1|107392.1|15
1721039230000|2024-07-15 10:27:10|107422.5|107397.5|107427.2|107402.2|107427.5|107402.5|107421.7|107396.7|19
1721039240000|2024-07-15 10:27:20|107427.4|107402.4|107429.7|107404.7|107429.8|107404.8|107427.1|107402.1|23
1721039250000|2024-07-15 10:27:30|107429.6|107404.6|107431.4|107406.4|107431.4|107406.4|107429.6|107404.6|15
1721039260000|2024-07-15 10:27:40|107431.6|107406.6|107433.6|107408.6|107435.6|107410.6|107431.6|107406.6|24
1721039270000|2024-07-15 10:27:50|107433.8|107408.8|107427.3|107402.3|107433.8|107408.8|107427.3|107402.3|15
1721039280000|2024-07-15 10:28:00|107426.4|107401.4|107431.4|107406.4|107432.2|107407.2|107425|107400|27
1721039290000|2024-07-15 10:28:10|107431.3|107406.3|107433.1|107408.1|107433.5|107408.5|107431|107406|21
1721039300000|2024-07-15 10:28:20|107433.2|107408.2|107436.7|107411.7|107436.7|107411.7|107433.2|107408.2|8
1721039310000|2024-07-15 10:28:30|107437|107412|107437.1|107412.1|107437.1|107412.1|107436.3|107411.3|9
1721039320000|2024-07-15 10:28:40|107437.2|107412.2|107438.4|107413.4|107438.7|107413.7|107436.8|107411.8|17
1721039330000|2024-07-15 10:28:50|107438.3|107413.3|107439.3|107414.3|107439.5|107414.5|107438.1|107413.1|14
1721039340000|2024-07-15 10:29:00|107440.5|107415.5|107445.8|107420.8|107445.9|107420.9|107438.6|107413.6|30
1721039350000|2024-07-15 10:29:10|107446.2|107421.2|107446.3|107421.3|107446.7|107421.7|107444.9|107419.9|12
1721039360000|2024-07-15 10:29:20|107446.6|107421.6|107449.1|107424.1|107449.1|107424.1|107446.6|107421.6|8
1721039370000|2024-07-15 10:29:30|107448.6|107423.6|107448.7|107423.7|107448.8|107423.8|107447.6|107422.6|13
1721039380000|2024-07-15 10:29:40|107449|107424|107447.9|107422.9|107449|107424|107446.9|107421.9|18
1721039390000|2024-07-15 10:29:50|107448|107423|107445|107420|107449|107424|107444.9|107419.9|21
1721039400000|2024-07-15 10:30:00|107444.6|107419.6|107439|107414|107444.6|107419.6|107438.8|107413.8|25
1721039410000|2024-07-15 10:30:10|107438.9|107413.9|107436.7|107411.7|107438.9|107413.9|107432.6|107407.6|22
1721039420000|2024-07-15 10:30:20|107438.3|107413.3|107441.3|107416.3|107442.2|107417.2|107438.1|107413.1|14
1721039430000|2024-07-15 10:30:30|107440.9|107415.9|107440.9|107415.9|107441.9|107416.9|107440.7|107415.7|11
1721039440000|2024-07-15 10:30:40|107441.8|107416.8|107439.4|107414.4|107444.8|107419.8|107439.4|107414.4|22
1721039450000|2024-07-15 10:30:50|107439.5|107414.5|107436.4|107411.4|107439.5|107414.5|107435|107410|18
1721039460000|2024-07-15 10:31:00|107436|107411|107446.3|107421.3|107446.3|107421.3|107436|107411|14
1721039470000|2024-07-15 10:31:10|107446.4|107421.4|107449.1|107424.1|107452.7|107427.7|107446.4|107421.4|30
1721039480000|2024-07-15 10:31:20|107449|107424|107446.5|107421.5|107449.2|107424.2|107442.6|107417.6|18
1721039490000|2024-07-15 10:31:30|107446|107421|107449.6|107424.6|107449.8|107424.8|107445.5|107420.5|16
1721039500000|2024-07-15 10:31:40|107449.8|107424.8|107449|107424|107450.2|107425.2|107448.8|107423.8|14
1721039510000|2024-07-15 10:31:50|107448.9|107423.9|107449.1|107424.1|107449.1|107424.1|107448.7|107423.7|5
1721039520000|2024-07-15 10:32:00|107449.3|107424.3|107449.3|107424.3|107449.8|107424.8|107448.8|107423.8|10
1721039530000|2024-07-15 10:32:10|107448.1|107423.1|107448.5|107423.5|107449.5|107424.5|107444.3|107419.3|12
1721039540000|2024-07-15 10:32:20|107449.7|107424.7|107451.8|107426.8|107452.5|107427.5|107448.3|107423.3|10
1721039550000|2024-07-15 10:32:30|107451.7|107426.7|107448.7|107423.7|107452|107427|107448.6|107423.6|13
1721039560000|2024-07-15 10:32:40|107448.4|107423.4|107451.1|107426.1|107452.5|107427.5|107445.3|107420.3|25
1721039570000|2024-07-15 10:32:50|107451.5|107426.5|107447.7|107422.7|107452.3|107427.3|107447.7|107422.7|17
1721039580000|2024-07-15 10:33:00|107447.3|107422.3|107446.6|107421.6|107456.2|107431.2|107446.4|107421.4|26
1721039590000|2024-07-15 10:33:10|107446.5|107421.5|107445.4|107420.4|107446.5|107421.5|107445.3|107420.3|10
1721039600000|2024-07-15 10:33:20|107445.5|107420.5|107446.7|107421.7|107446.7|107421.7|107444.7|107419.7|21
1721039610000|2024-07-15 10:33:30|107454.9|107429.9|107451|107426|107455.7|107430.7|107447.9|107422.9|26
1721039620000|2024-07-15 10:33:40|107451.4|107426.4|107454.8|107429.8|107459.8|107434.8|107451.4|107426.4|25
1721039630000|2024-07-15 10:33:50|107455.1|107430.1|107466.7|107441.7|107466.7|107441.7|107453|107428|27
1721039640000|2024-07-15 10:34:00|107466.9|107441.9|107466.9|107441.9|107467.1|107442.1|107466.9|107441.9|4
1721039650000|2024-07-15 10:34:10|107467.1|107442.1|107465.4|107440.4|107467.1|107442.1|107465.4|107440.4|9
1721039660000|2024-07-15 10:34:20|107465.3|107440.3|107465.8|107440.8|107465.9|107440.9|107462.6|107437.6|10
1721039670000|2024-07-15 10:34:30|107466.1|107441.1|107468.6|107443.6|107469.1|107444.1|107465.9|107440.9|15
1721039680000|2024-07-15 10:34:40|107468.2|107443.2|107469.8|107444.8|107470.6|107445.6|107467.7|107442.7|20
1721039690000|2024-07-15 10:34:50|107469.5|107444.5|107465.4|107440.4|107470.4|107445.4|107465.3|107440.3|15
1721039700000|2024-07-15 10:35:00|107465.7|107440.7|107463.6|107438.6|107466|107441|107462|107437|19
1721039710000|2024-07-15 10:35:10|107463.5|107438.5|107469.7|107444.7|107469.7|107444.7|107462.8|107437.8|16
1721039720000|2024-07-15 10:35:20|107469.8|107444.8|107478.9|107453.9|107479.2|107454.2|107469.8|107444.8|23
1721039730000|2024-07-15 10:35:30|107479|107454|107483.2|107458.2|107483.3|107458.3|107478.6|107453.6|26
1721039740000|2024-07-15 10:35:40|107482.9|107457.9|107483.3|107458.3|107484.5|107459.5|107482.9|107457.9|17
1721039750000|2024-07-15 10:35:50|107483.5|107458.5|107487.8|107462.8|107489.2|107464.2|107483.5|107458.5|14
1721039760000|2024-07-15 10:36:00|107488.7|107463.7|107511.6|107486.6|107513.9|107488.9|107488.7|107463.7|38
1721039770000|2024-07-15 10:36:10|107511.5|107486.5|107511.6|107486.6|107512.8|107487.8|107510.3|107485.3|18
1721039780000|2024-07-15 10:36:20|107510.4|107485.4|107518.9|107493.9|107519.3|107494.3|107509.1|107484.1|30
1721039790000|2024-07-15 10:36:30|107517.8|107492.8|107525.6|107500.6|107525.6|107500.6|107516.9|107491.9|28
1721039800000|2024-07-15 10:36:40|107525.3|107500.3|107525|107500|107525.6|107500.6|107523.7|107498.7|17
1721039810000|2024-07-15 10:36:50|107525.2|107500.2|107529.4|107504.4|107529.4|107504.4|107523.9|107498.9|32
1721039820000|2024-07-15 10:37:00|107529.6|107504.6|107528.1|107503.1|107530.4|107505.4|107528.1|107503.1|22
1721039830000|2024-07-15 10:37:10|107528|107503|107534.4|107509.4|107539.5|107514.5|107528|107503|25
1721039840000|2024-07-15 10:37:20|107534.8|107509.8|107544|107519|107544.3|107519.3|107534.4|107509.4|26
1721039850000|2024-07-15 10:37:30|107543.9|107518.9|107559.4|107534.4|107559.4|107534.4|107543.9|107518.9|42
1721039860000|2024-07-15 10:37:40|107559.6|107534.6|107561.8|107536.8|107563.7|107538.7|107559.1|107534.1|31
1721039870000|2024-07-15 10:37:50|107561.2|107536.2|107565.9|107540.9|107567|107542|107561.2|107536.2|30
1721039880000|2024-07-15 10:38:00|107566.1|107541.1|107567.2|107542.2|107567.3|107542.3|107566|107541|18
1721039890000|2024-07-15 10:38:10|107567.1|107542.1|107563.7|107538.7|107567.1|107542.1|107563.4|107538.4|29
1721039900000|2024-07-15 10:38:20|107563.8|107538.8|107564.1|107539.1|107566.6|107541.6|107563.4|107538.4|13
1721039910000|2024-07-15 10:38:30|107563.9|107538.9|107562.7|107537.7|107574.8|107549.8|107562.7|107537.7|30
1721039920000|2024-07-15 10:38:40|107563.1|107538.1|107564.1|107539.1|107566.8|107541.8|107563.1|107538.1|15
1721039930000|2024-07-15 10:38:50|107564|107539|107560.9|107535.9|107564|107539|107560.9|107535.9|19
1721039940000|2024-07-15 10:39:00|107561|107536|107567.9|107542.9|107567.9|107542.9|107561|107536|25
1721039950000|2024-07-15 10:39:10|107566.2|107541.2|107564.7|107539.7|107566.2|107541.2|107564.7|107539.7|15
1721039960000|2024-07-15 10:39:20|107564.8|107539.8|107564.3|107539.3|107566.2|107541.2|107564.3|107539.3|18
1721039970000|2024-07-15 10:39:30|107564.2|107539.2|107550.2|107525.2|107564.4|107539.4|107549|107524|39
1721039980000|2024-07-15 10:39:40|107550.1|107525.1|107549.9|107524.9|107551.3|107526.3|107549.4|107524.4|16
1721039990000|2024-07-15 10:39:50|107549.8|107524.8|107545.1|107520.1|107550.7|107525.7|107544.8|107519.8|24
1721040000000|2024-07-15 10:40:00|107542.6|107517.6|107556.8|107531.8|107558.3|107533.3|107541.6|107516.6|40
1721040010000|2024-07-15 10:40:10|107555.9|107530.9|107558.1|107533.1|107558.6|107533.6|107555.5|107530.5|16
1721040020000|2024-07-15 10:40:20|107557.8|107532.8|107558|107533|107558.9|107533.9|107557.7|107532.7|20
1721040030000|2024-07-15 10:40:30|107557.9|107532.9|107565.8|107540.8|107566.1|107541.1|107557.9|107532.9|22
1721040040000|2024-07-15 10:40:40|107565.7|107540.7|107571|107521|107574.9|107543.2|107562.2|107521|19
1721040050000|2024-07-15 10:40:50|107569.4|107519.4|107565.9|107515.9|107571.4|107521.4|107565.6|107515.6|27
1721040060000|2024-07-15 10:41:00|107565.4|107515.4|107563.2|107513.2|107565.6|107515.6|107562.6|107512.6|17
1721040070000|2024-07-15 10:41:10|107563.5|107513.5|107563.5|107513.5|107563.9|107513.9|107563.4|107513.4|12
1721040080000|2024-07-15 10:41:20|107563.4|107513.4|107566.7|107516.7|107566.8|107516.8|107562.6|107512.6|15
1721040090000|2024-07-15 10:41:30|107566.8|107516.8|107567.9|107517.9|107568.1|107518.1|107566.8|107516.8|12
1721040100000|2024-07-15 10:41:40|107567.7|107517.7|107565.1|107515.1|107568.8|107518.8|107562.6|107512.6|19
1721040110000|2024-07-15 10:41:50|107564.9|107514.9|107571.4|107521.4|107572.9|107522.9|107564.1|107514.1|24
1721040120000|2024-07-15 10:42:00|107571.3|107521.3|107555.3|107505.3|107571.3|107521.3|107555.3|107505.3|35
1721040130000|2024-07-15 10:42:10|107555.2|107505.2|107551.3|107501.3|107555.6|107505.6|107550.6|107500.6|20
1721040140000|2024-07-15 10:42:20|107551.7|107501.7|107558.8|107508.8|107558.9|107508.9|107551.1|107501.1|25
1721040150000|2024-07-15 10:42:30|107558.7|107508.7|107549.4|107499.4|107560.5|107510.5|107549.3|107499.3|22
1721040160000|2024-07-15 10:42:40|107550|107500|107552|107502|107552|107502|107549.3|107499.3|26
1721040170000|2024-07-15 10:42:50|107552.1|107502.1|107548.5|107498.5|107553.7|107503.7|107547.6|107497.6|26
1721040180000|2024-07-15 10:43:00|107548.1|107498.1|107532.6|107482.6|107550.2|107500.2|107531.5|107481.5|40
1721040190000|2024-07-15 10:43:10|107533.1|107483.1|107533.6|107483.6|107534.5|107484.5|107532.5|107482.5|15
1721040200000|2024-07-15 10:43:20|107533.7|107483.7|107547|107497|107547.4|107497.4|107533.7|107483.7|29
1721040210000|2024-07-15 10:43:30|107547.3|107497.3|107549|107499|107553.2|107503.2|107547.3|107497.3|36
1721040220000|2024-07-15 10:43:40|107548.9|107498.9|107550.7|107500.7|107552.4|107502.4|107548.7|107498.7|19
1721040230000|2024-07-15 10:43:50|107550.9|107500.9|107549.5|107499.5|107551.5|107501.5|107546.5|107496.5|27
1721040240000|2024-07-15 10:44:00|107549.6|107499.6|107545.1|107495.1|107550|107500|107544.8|107494.8|27
1721040250000|2024-07-15 10:44:10|107545.2|107495.2|107547.5|107497.5|107549.4|107499.4|107545.2|107495.2|24
1721040260000|2024-07-15 10:44:20|107547.3|107497.3|107542.1|107492.1|107547.4|107497.4|107542.1|107492.1|29
1721040270000|2024-07-15 10:44:30|107541.6|107491.6|107544.1|107494.1|107544.1|107494.1|107541.5|107491.5|19
1721040280000|2024-07-15 10:44:40|107543.9|107493.9|107544.4|107494.4|107546.1|107496.1|107543.8|107493.8|18
1721040290000|2024-07-15 10:44:50|107544.1|107494.1|107539.9|107489.9|107544.2|107494.2|107539.7|107489.7|24
1721040300000|2024-07-15 10:45:00|107540|107490|107539.6|107489.6|107540|107490|107536.3|107486.3|17
1721040310000|2024-07-15 10:45:10|107540.5|107490.5|107529.2|107504.2|107542.9|107504.6|107527.8|107490.4|26
1721040320000|2024-07-15 10:45:20|107529|107504|107525.1|107500.1|107529.6|107504.6|107524.1|107499.1|23
1721040330000|2024-07-15 10:45:30|107524.9|107499.9|107523.8|107498.8|107530.3|107505.3|107523.7|107498.7|27
1721040340000|2024-07-15 10:45:40|107524.4|107499.4|107522.5|107497.5|107524.8|107499.8|107522.4|107497.4|13
1721040350000|2024-07-15 10:45:50|107522.4|107497.4|107522|107497|107522.7|107497.7|107521.8|107496.8|13
1721040360000|2024-07-15 10:46:00|107521.7|107496.7|107526.9|107501.9|107531.5|107506.5|107521.7|107496.7|24
1721040370000|2024-07-15 10:46:10|107527.2|107502.2|107530.6|107505.6|107533.3|107508.3|107527.2|107502.2|22
1721040380000|2024-07-15 10:46:20|107531.3|107506.3|107529.8|107504.8|107531.7|107506.7|107529.8|107504.8|27
1721040390000|2024-07-15 10:46:30|107529.7|107504.7|107527.2|107502.2|107529.7|107504.7|107527.2|107502.2|13
1721040400000|2024-07-15 10:46:40|107527|107502|107515|107490|107527|107502|107515|107490|19
1721040410000|2024-07-15 10:46:50|107515.1|107490.1|107526|107501|107526|107501|107514.9|107489.9|26
1721040420000|2024-07-15 10:47:00|107525.9|107500.9|107527.5|107502.5|107527.8|107502.8|107525.9|107500.9|19
1721040430000|2024-07-15 10:47:10|107526.7|107501.7|107534|107509|107534.2|107509.2|107526.7|107501.7|24
1721040440000|2024-07-15 10:47:20|107533.6|107508.6|107534.4|107509.4|107538.8|107513.8|107533.6|107508.6|21
1721040450000|2024-07-15 10:47:30|107534.2|107509.2|107529.2|107504.2|107534.2|107509.2|107528.8|107503.8|14
1721040460000|2024-07-15 10:47:40|107528.9|107503.9|107536.1|107511.1|107536.1|107511.1|107528.4|107503.4|17
1721040470000|2024-07-15 10:47:50|107536|107511|107533.4|107508.4|107538.8|107513.8|107533.4|107508.4|23
1721040480000|2024-07-15 10:48:00|107533.3|107508.3|107530.9|107505.9|107533.3|107508.3|107530.9|107505.9|14
1721040490000|2024-07-15 10:48:10|107531.4|107506.4|107526|107501|107531.4|107506.4|107524.7|107499.7|37
1721040500000|2024-07-15 10:48:20|107526.7|107501.7|107526.9|107501.9|107528.1|107503.1|107526.7|107501.7|20
1721040510000|2024-07-15 10:48:30|107526.4|107501.4|107527.7|107502.7|107528.3|107503.3|107525.3|107500.3|21
1721040520000|2024-07-15 10:48:40|107527.8|107502.8|107528.1|107503.1|107528.1|107503.1|107527.6|107502.6|9
1721040530000|2024-07-15 10:48:50|107528.2|107503.2|107528.8|107478.8|107540.3|107503.2|107522.3|107478.8|45
1721040540000|2024-07-15 10:49:00|107528.9|107478.9|107534.3|107484.3|107534.3|107484.3|107527.5|107477.5|21
1721040550000|2024-07-15 10:49:10|107535|107485|107545.4|107495.4|107545.4|107495.4|107534.2|107484.2|34
1721040560000|2024-07-15 10:49:20|107544.9|107494.9|107544.5|107494.5|107546.2|107496.2|107540.8|107490.8|35
1721040570000|2024-07-15 10:49:30|107544.9|107494.9|107545|107495|107547.2|107497.2|107544.7|107494.7|16
1721040580000|2024-07-15 10:49:40|107545.1|107495.1|107545.5|107495.5|107545.5|107495.5|107543.5|107493.5|14
1721040590000|2024-07-15 10:49:50|107545.7|107495.7|107542.5|107492.5|107545.7|107495.7|107542.4|107492.4|17
1721040600000|2024-07-15 10:50:00|107542.3|107492.3|107536.3|107486.3|107543|107493|107536.3|107486.3|30
1721040610000|2024-07-15 10:50:10|107536.1|107486.1|107533.7|107483.7|107536.1|107486.1|107533.2|107483.2|16
1721040620000|2024-07-15 10:50:20|107533.8|107483.8|107529.1|107479.1|107533.8|107483.8|107528.1|107478.1|29
1721040630000|2024-07-15 10:50:30|107529.7|107479.7|107528.9|107478.9|107531.2|107481.2|107528.9|107478.9|17
1721040640000|2024-07-15 10:50:40|107528.6|107478.6|107533.7|107483.7|107533.7|107483.7|107527.6|107477.6|35
1721040650000|2024-07-15 10:50:50|107537.2|107487.2|107537.1|107487.1|107538|107488|107535.4|107485.4|17
1721040660000|2024-07-15 10:51:00|107537.7|107487.7|107539.6|107489.6|107540.1|107490.1|107537.6|107487.6|20
1721040670000|2024-07-15 10:51:10|107539.8|107489.8|107542.7|107492.7|107545.3|107495.3|107539.8|107489.8|21
1721040680000|2024-07-15 10:51:20|107542.4|107492.4|107541.5|107491.5|107542.7|107492.7|107539.9|107489.9|31
1721040690000|2024-07-15 10:51:30|107541.1|107491.1|107540.9|107490.9|107541.1|107491.1|107540.3|107490.3|12
1721040700000|2024-07-15 10:51:40|107541.4|107491.4|107543.8|107493.8|107545|107495|107541.3|107491.3|14
1721040710000|2024-07-15 10:51:50|107544.1|107494.1|107545.8|107495.8|107545.9|107495.9|107542.7|107492.7|19
1721040720000|2024-07-15 10:52:00|107545.9|107495.9|107539.4|107489.4|107546.4|107496.4|107539.4|107489.4|13
1721040730000|2024-07-15 10:52:10|107538.9|107488.9|107537.7|107487.7|107539.2|107489.2|107536.3|107486.3|22
1721040740000|2024-07-15 10:52:20|107539.1|107489.1|107534.1|107484.1|107539.6|107489.6|107533.6|107483.6|19
1721040750000|2024-07-15 10:52:30|107534.3|107484.3|107535.4|107485.4|107539.1|107489.1|107533.5|107483.5|21
1721040760000|2024-07-15 10:52:40|107534.3|107484.3|107536.3|107486.3|107536.9|107486.9|107534.3|107484.3|8
1721040770000|2024-07-15 10:52:50|107536.4|107486.4|107548.3|107498.3|107548.3|107498.3|107532.6|107482.6|22
1721040780000|2024-07-15 10:53:00|107549.4|107499.4|107557.5|107507.5|107557.6|107507.6|107549.4|107499.4|22
1721040790000|2024-07-15 10:53:10|107558.6|107508.6|107556.5|107506.5|107558.6|107508.6|107555.3|107505.3|23
1721040800000|2024-07-15 10:53:20|107556.2|107506.2|107552.5|107502.5|107556.2|107506.2|107549.7|107499.7|21
1721040810000|2024-07-15 10:53:30|107552.7|107502.7|107556.6|107506.6|107557.7|107507.7|107552.7|107502.7|19
1721040820000|2024-07-15 10:53:40|107556.5|107506.5|107563.8|107513.8|107563.8|107513.8|107556.1|107506.1|19
1721040830000|2024-07-15 10:53:50|107563.6|107513.6|107566.7|107516.7|107567.1|107517.1|107563|107513|15
1721040840000|2024-07-15 10:54:00|107567|107517|107571.7|107521.7|107571.7|107521.7|107566.5|107516.5|15
1721040850000|2024-07-15 10:54:10|107571.8|107521.8|107570|107520|107571.9|107521.9|107567.9|107517.9|28
1721040860000|2024-07-15 10:54:20|107571.5|107521.5|107574.1|107524.1|107575.4|107525.4|107571.4|107521.4|23
1721040870000|2024-07-15 10:54:30|107574|107524|107572.2|107522.2|107574.9|107524.9|107572.2|107522.2|18
1721040880000|2024-07-15 10:54:40|107571.7|107521.7|107569.9|107519.9|107571.8|107521.8|107569.9|107519.9|12
1721040890000|2024-07-15 10:54:50|107569.7|107519.7|107573.3|107523.3|107573.5|107523.5|107569.6|107519.6|19
1721040900000|2024-07-15 10:55:00|107573.6|107523.6|107567.4|107517.4|107573.8|107523.8|107566.9|107516.9|28
1721040910000|2024-07-15 10:55:10|107567.1|107517.1|107574.5|107524.5|107575|107525|107567.1|107517.1|31
1721040920000|2024-07-15 10:55:20|107574.6|107524.6|107577.1|107527.1|107578.8|107528.8|107574.4|107524.4|14
1721040930000|2024-07-15 10:55:30|107576.9|107526.9|107576|107526|107576.9|107526.9|107576|107526|11
1721040940000|2024-07-15 10:55:40|107575.7|107525.7|107575.2|107525.2|107576.6|107526.6|107575|107525|17
1721040950000|2024-07-15 10:55:50|107575.5|107525.5|107579.3|107529.3|107580.7|107530.7|107575.5|107525.5|28
1721040960000|2024-07-15 10:56:00|107579.8|107529.8|107580.8|107530.8|107581.8|107531.8|107579.4|107529.4|26
1721040970000|2024-07-15 10:56:10|107581|107531|107591.1|107541.1|107591.1|107541.1|107580.9|107530.9|24
1721040980000|2024-07-15 10:56:20|107591.6|107541.6|107597.8|107547.8|107598.1|107548.1|107591.6|107541.6|14
1721040990000|2024-07-15 10:56:30|107597.9|107547.9|107596.6|107546.6|107598.2|107548.2|107594.3|107544.3|21
1721041000000|2024-07-15 10:56:40|107596.8|107546.8|107604.9|107554.9|107604.9|107554.9|107596.6|107546.6|23
1721041010000|2024-07-15 10:56:50|107605.1|107555.1|107606.6|107556.6|107607|107557|107605.1|107555.1|18
1721041020000|2024-07-15 10:57:00|107607.1|107557.1|107605.2|107555.2|107607.1|107557.1|107604.7|107554.7|21
1721041030000|2024-07-15 10:57:10|107605.3|107555.3|107606.4|107556.4|107606.6|107556.6|107605.3|107555.3|10
1721041040000|2024-07-15 10:57:20|107606.7|107556.7|107603.7|107553.7|107607.6|107557.6|107603.7|107553.7|17
1721041050000|2024-07-15 10:57:30|107604|107554|107605.1|107555.1|107608.4|107558.4|107598.8|107548.8|25
1721041060000|2024-07-15 10:57:40|107605.2|107555.2|107605.4|107555.4|107606.4|107556.4|107604.8|107554.8|22
1721041070000|2024-07-15 10:57:50|107605.5|107555.5|107616.6|107566.6|107616.6|107566.6|107605.5|107555.5|31
1721041080000|2024-07-15 10:58:00|107616.8|107566.8|107615|107565|107617.3|107567.3|107614.8|107564.8|21
1721041090000|2024-07-15 10:58:10|107615.2|107565.2|107601.6|107551.6|107615.7|107565.7|107601.6|107551.6|33
1721041100000|2024-07-15 10:58:20|107601.9|107551.9|107603.9|107553.9|107603.9|107553.9|107601.9|107551.9|15
1721041110000|2024-07-15 10:58:30|107603.6|107553.6|107601.1|107551.1|107604.3|107554.3|107601.1|107551.1|28
1721041120000|2024-07-15 10:58:40|107601.8|107551.8|107598.2|107548.2|107603.7|107553.7|107598.2|107548.2|21
1721041130000|2024-07-15 10:58:50|107597.9|107547.9|107600.3|107550.3|107601.1|107551.1|107596.4|107546.4|16
1721041140000|2024-07-15 10:59:00|107600.1|107550.1|107599.2|107549.2|107600.7|107550.7|107599.2|107549.2|11
1721041150000|2024-07-15 10:59:10|107599.1|107549.1|107595.5|107545.5|107599.1|107549.1|107591.5|107541.5|35
1721041160000|2024-07-15 10:59:20|107595.8|107545.8|107599.1|107549.1|107599.8|107549.8|107595.7|107545.7|31
1721041170000|2024-07-15 10:59:30|107599.3|107549.3|107604.6|107554.6|107604.7|107554.7|107599.3|107549.3|19
1721041180000|2024-07-15 10:59:40|107604.9|107554.9|107603|107553|107605.1|107555.1|107602.4|107552.4|31
1721041190000|2024-07-15 10:59:50|107602.8|107552.8|107595.2|107545.2|107602.8|107552.8|107594.8|107544.8|44
1721041200000|2024-07-15 11:00:00|107596|107546|107578|107553|107596.5|107553|107572.8|107532|51
1721041210000|2024-07-15 11:00:10|107578.1|107553.1|107575.4|107550.4|107579.4|107554.4|107571.8|107546.8|40
1721041220000|2024-07-15 11:00:20|107575.3|107550.3|107584.2|107559.2|107584.2|107559.2|107575.3|107550.3|27
1721041230000|2024-07-15 11:00:30|107583.9|107558.9|107565.9|107540.9|107583.9|107558.9|107565.9|107540.9|40
1721041240000|2024-07-15 11:00:40|107566|107541|107566.7|107541.7|107570.9|107545.9|107565.5|107540.5|45
1721041250000|2024-07-15 11:00:50|107566.8|107541.8|107565.1|107540.1|107566.8|107541.8|107563.1|107538.1|30
1721041260000|2024-07-15 11:01:00|107565.9|107540.9|107579.5|107554.5|107581.3|107556.3|107565.8|107540.8|32
1721041270000|2024-07-15 11:01:10|107579.6|107554.6|107579.1|107554.1|107580.3|107555.3|107577.3|107552.3|24
1721041280000|2024-07-15 11:01:20|107578.7|107553.7|107579.1|107554.1|107579.3|107554.3|107576.9|107551.9|28
1721041290000|2024-07-15 11:01:30|107578.9|107553.9|107569.3|107544.3|107579.1|107554.1|107569.2|107544.2|31
1721041300000|2024-07-15 11:01:40|107569|107544|107567.1|107542.1|107569|107544|107563.4|107538.4|30
1721041310000|2024-07-15 11:01:50|107567|107542|107571.7|107546.7|107572.8|107547.8|107566.8|107541.8|27
1721041320000|2024-07-15 11:02:00|107571.8|107546.8|107566.7|107541.7|107571.8|107546.8|107566.7|107541.7|25
1721041330000|2024-07-15 11:02:10|107567.9|107542.9|107564.1|107539.1|107567.9|107542.9|107562.7|107537.7|35
1721041340000|2024-07-15 11:02:20|107563.9|107538.9|107563.9|107538.9|107564.9|107539.9|107562.4|107537.4|13
1721041350000|2024-07-15 11:02:30|107564|107539|107571.3|107546.3|107573.2|107548.2|107564|107539|28
1721041360000|2024-07-15 11:02:40|107571.2|107546.2|107571.1|107546.1|107572|107547|107565.9|107540.9|31
1721041370000|2024-07-15 11:02:50|107571.3|107546.3|107569.8|107544.8|107571.8|107546.8|107569.3|107544.3|22
1721041380000|2024-07-15 11:03:00|107570|107545|107563.2|107538.2|107570|107545|107561.7|107536.7|19
1721041390000|2024-07-15 11:03:10|107563|107538|107565|107540|107566.6|107541.6|107562.8|107537.8|18
1721041400000|2024-07-15 11:03:20|107565.1|107540.1|107564.7|107539.7|107565.8|107540.8|107564.3|107539.3|21
1721041410000|2024-07-15 11:03:30|107564.8|107539.8|107558.8|107533.8|107564.8|107539.8|107558.1|107533.1|31
1721041420000|2024-07-15 11:03:40|107558.6|107533.6|107563.7|107538.7|107563.8|107538.8|107557.3|107532.3|16
1721041430000|2024-07-15 11:03:50|107564.1|107539.1|107553.3|107528.3|107564.8|107539.8|107552.8|107527.8|40
1721041440000|2024-07-15 11:04:00|107553.6|107528.6|107555.2|107530.2|107555.4|107530.4|107552.6|107527.6|24
1721041450000|2024-07-15 11:04:10|107555.1|107530.1|107558.4|107533.4|107558.9|107533.9|107551.6|107526.6|30
1721041460000|2024-07-15 11:04:20|107558.5|107533.5|107559.3|107534.3|107559.6|107534.6|107558.4|107533.4|16
1721041470000|2024-07-15 11:04:30|107559.2|107534.2|107551.4|107526.4|107559.2|107534.2|107551.4|107526.4|21
1721041480000|2024-07-15 11:04:40|107551.2|107526.2|107548.5|107523.5|107551.6|107526.6|107547.4|107522.4|24
1721041490000|2024-07-15 11:04:50|107550.4|107525.4|107551.9|107526.9|107553.7|107528.7|107550.4|107525.4|17
1721041500000|2024-07-15 11:05:00|107551.8|107526.8|107556.7|107531.7|107557|107532|107551.8|107526.8|25
1721041510000|2024-07-15 11:05:10|107556.5|107531.5|107556.4|107531.4|107556.7|107531.7|107552.6|107527.6|21
1721041520000|2024-07-15 11:05:20|107556.3|107531.3|107557.3|107532.3|107558.6|107533.6|107556.3|107531.3|20
1721041530000|2024-07-15 11:05:30|107557.1|107532.1|107554.9|107529.9|107557.4|107532.4|107554.8|107529.8|14
1721041540000|2024-07-15 11:05:40|107555.2|107530.2|107550.8|107525.8|107558.6|107533.6|107549.9|107524.9|28
1721041550000|2024-07-15 11:05:50|107551.1|107526.1|107555|107530|107555.1|107530.1|107550.2|107525.2|20
1721041560000|2024-07-15 11:06:00|107555.1|107530.1|107558.7|107533.7|107559|107534|107554.1|107529.1|20
1721041570000|2024-07-15 11:06:10|107559.1|107534.1|107555.7|107530.7|107559.5|107534.5|107555.7|107530.7|16
1721041580000|2024-07-15 11:06:20|107555.9|107530.9|107553.1|107528.1|107555.9|107530.9|107552.2|107527.2|19
1721041590000|2024-07-15 11:06:30|107553.2|107528.2|107552.4|107527.4|107553.2|107528.2|107552.4|107527.4|14
1721041600000|2024-07-15 11:06:40|107552.3|107527.3|107554.7|107529.7|107554.7|107529.7|107552.3|107527.3|11
1721041610000|2024-07-15 11:06:50|107554.2|107529.2|107541.4|107516.4|107554.2|107529.2|107540.6|107515.6|27
1721041620000|2024-07-15 11:07:00|107541.7|107516.7|107541|107516|107542.3|107517.3|107540.4|107515.4|20
1721041630000|2024-07-15 11:07:10|107540.5|107515.5|107544.7|107519.7|107544.8|107519.8|107540.2|107515.2|11
1721041640000|2024-07-15 11:07:20|107544.9|107519.9|107553.7|107528.7|107554.4|107529.4|107544.9|107519.9|26
1721041650000|2024-07-15 11:07:30|107553.6|107528.6|107544.8|107519.8|107553.6|107528.6|107544.2|107519.2|30
1721041660000|2024-07-15 11:07:40|107545.1|107520.1|107545|107520|107550.7|107525.7|107544.1|107519.1|21
1721041670000|2024-07-15 11:07:50|107545.2|107520.2|107545.5|107520.5|107548.2|107523.2|107545.2|107520.2|20
1721041680000|2024-07-15 11:08:00|107545.6|107520.6|107546.2|107521.2|107546.6|107521.6|107545.4|107520.4|9
1721041690000|2024-07-15 11:08:10|107546|107521|107539.3|107514.3|107546|107521|107538.5|107513.5|29
1721041700000|2024-07-15 11:08:20|107539.1|107514.1|107536.1|107511.1|107539.1|107514.1|107535.8|107510.8|28
1721041710000|2024-07-15 11:08:30|107535.8|107510.8|107536.1|107511.1|107536.3|107511.3|107534.7|107509.7|15
1721041720000|2024-07-15 11:08:40|107536|107511|107536.8|107511.8|107536.8|107511.8|107535.9|107510.9|9
1721041730000|2024-07-15 11:08:50|107536.7|107511.7|107535.9|107510.9|107536.7|107511.7|107535.1|107510.1|10
1721041740000|2024-07-15 11:09:00|107536|107511|107539.9|107514.9|107541.7|107516.7|107536|107511|23
1721041750000|2024-07-15 11:09:10|107539.6|107514.6|107556.1|107531.1|107556.1|107531.1|107539.4|107514.4|21
1721041760000|2024-07-15 11:09:20|107556.3|107531.3|107580.1|107530.1|107586.1|107537.1|107556.3|107530.1|27
1721041770000|2024-07-15 11:09:30|107580|107530|107565.4|107540.4|107580|107540.5|107564.8|107527.5|22
1721041780000|2024-07-15 11:09:40|107565.5|107540.5|107569.1|107544.1|107569.3|107544.3|107565.5|107540.5|16
1721041790000|2024-07-15 11:09:50|107568.9|107543.9|107570.3|107545.3|107570.3|107545.3|107568.5|107543.5|15
1721041800000|2024-07-15 11:10:00|107569.7|107544.7|107572.4|107547.4|107572.7|107547.7|107569.2|107544.2|24
1721041810000|2024-07-15 11:10:10|107572.3|107547.3|107567.2|107542.2|107573|107548|107567.2|107542.2|26
1721041820000|2024-07-15 11:10:20|107567|107542|107569.9|107544.9|107574.4|107549.4|107566.2|107541.2|33
1721041830000|2024-07-15 11:10:30|107569.7|107544.7|107571.3|107546.3|107571.3|107546.3|107569.7|107544.7|11
1721041840000|2024-07-15 11:10:40|107571.4|107546.4|107566.6|107541.6|107571.7|107546.7|107565.8|107540.8|18
1721041850000|2024-07-15 11:10:50|107566.5|107541.5|107564.9|107539.9|107566.5|107541.5|107564.9|107539.9|12
1721041860000|2024-07-15 11:11:00|107564.8|107539.8|107567|107542|107567|107542|107560.6|107535.6|23
1721041870000|2024-07-15 11:11:10|107568.1|107543.1|107568.8|107543.8|107568.9|107543.9|107567.8|107542.8|11
1721041880000|2024-07-15 11:11:20|107568.7|107543.7|107563.7|107538.7|107571.3|107546.3|107562.9|107537.9|21
1721041890000|2024-07-15 11:11:30|107563.6|107538.6|107565.9|107540.9|107567.5|107542.5|107558.8|107533.8|27
1721041900000|2024-07-15 11:11:40|107566|107541|107571.7|107546.7|107573|107548|107566|107541|24
1721041910000|2024-07-15 11:11:50|107571.3|107546.3|107570.1|107545.1|107571.3|107546.3|107568.6|107543.6|26
1721041920000|2024-07-15 11:12:00|107570|107545|107582.8|107557.8|107583.1|107558.1|107570|107545|33
1721041930000|2024-07-15 11:12:10|107583|107558|107585.4|107560.4|107588.7|107563.7|107582.8|107557.8|33
1721041940000|2024-07-15 11:12:20|107585.8|107560.8|107587.1|107562.1|107587.1|107562.1|107585.7|107560.7|20
1721041950000|2024-07-15 11:12:30|107587|107562|107578.4|107553.4|107590|107565|107578.2|107553.2|27
1721041960000|2024-07-15 11:12:40|107578.6|107553.6|107585.1|107560.1|107586.8|107561.8|107578.6|107553.6|31
1721041970000|2024-07-15 11:12:50|107590.5|107565.5|107589.5|107564.5|107593.1|107568.1|107589|107564|24
1721041980000|2024-07-15 11:13:00|107589.6|107564.6|107590|107565|107590|107565|107588.3|107563.3|13
1721041990000|2024-07-15 11:13:10|107590.2|107565.2|107589.1|107564.1|107591.3|107566.3|107589|107564|16
1721042000000|2024-07-15 11:13:20|107589.6|107564.6|107593.2|107568.2|107593.2|107568.2|107589.1|107564.1|24
1721042010000|2024-07-15 11:13:30|107593.1|107568.1|107609|107584|107610.8|107585.8|107593.1|107568.1|35
1721042020000|2024-07-15 11:13:40|107608.4|107583.4|107635.5|107610.5|107635.5|107610.5|107608.4|107583.4|26
1721042030000|2024-07-15 11:13:50|107635.8|107610.8|107637.7|107612.7|107640.5|107615.5|107635.8|107610.8|36
1721042040000|2024-07-15 11:14:00|107638.6|107613.6|107648.7|107623.7|107649.2|107624.2|107638.6|107613.6|25
1721042050000|2024-07-15 11:14:10|107649.1|107624.1|107656.8|107631.8|107657|107632|107649.1|107624.1|28
1721042060000|2024-07-15 11:14:20|107656.7|107631.7|107660.9|107635.9|107662.2|107637.2|107656.7|107631.7|26
1721042070000|2024-07-15 11:14:30|107660.7|107635.7|107667.4|107642.4|107667.9|107642.9|107660.7|107635.7|31
1721042080000|2024-07-15 11:14:40|107667.3|107642.3|107666.9|107641.9|107670|107645|107666.6|107641.6|21
1721042090000|2024-07-15 11:14:50|107667.2|107642.2|107680.2|107655.2|107680.2|107655.2|107664.7|107639.7|32
1721042100000|2024-07-15 11:15:00|107684.9|107659.9|107680.3|107655.3|107689.3|107664.3|107680.3|107655.3|24
1721042110000|2024-07-15 11:15:10|107680.5|107655.5|107694.6|107669.6|107695|107670|107680.4|107655.4|32
1721042120000|2024-07-15 11:15:20|107694.1|107669.1|107681.2|107656.2|107697.2|107672.2|107681|107656|30
1721042130000|2024-07-15 11:15:30|107680.8|107655.8|107679.9|107654.9|107680.8|107655.8|107668.6|107643.6|34
1721042140000|2024-07-15 11:15:40|107680.2|107655.2|107681.8|107656.8|107681.9|107656.9|107680.2|107655.2|17
1721042150000|2024-07-15 11:15:50|107682.1|107657.1|107693|107668|107693.3|107668.3|107682.1|107657.1|27
1721042160000|2024-07-15 11:16:00|107693.4|107668.4|107701.2|107676.2|107702.9|107677.9|107693.4|107668.4|39
1721042170000|2024-07-15 11:16:10|107701|107676|107691|107666|107701.1|107676.1|107690.2|107665.2|32
1721042180000|2024-07-15 11:16:20|107690.8|107665.8|107689.4|107664.4|107691.1|107666.1|107689.4|107664.4|14
1721042190000|2024-07-15 11:16:30|107689.6|107664.6|107693.9|107668.9|107694.4|107669.4|107685|107660|39
1721042200000|2024-07-15 11:16:40|107694.3|107669.3|107689.4|107664.4|107694.3|107669.3|107688.8|107663.8|23
1721042210000|2024-07-15 11:16:50|107689.2|107664.2|107684.5|107659.5|107689.2|107664.2|107682|107657|27
1721042220000|2024-07-15 11:17:00|107684.3|107659.3|107683.4|107633.4|107692.6|107659.3|107680.3|107632.9|29
1721042230000|2024-07-15 11:17:10|107683.3|107633.3|107674.7|107624.7|107683.3|107633.3|107674|107624|26
1721042240000|2024-07-15 11:17:20|107674.8|107624.8|107673.4|107623.4|107675|107625|107673.3|107623.3|15
1721042250000|2024-07-15 11:17:30|107673.3|107623.3|107678|107628|107678|107628|107670.9|107620.9|26
1721042260000|2024-07-15 11:17:40|107677.9|107627.9|107681.2|107631.2|107681.9|107631.9|107677.7|107627.7|22
1721042270000|2024-07-15 11:17:50|107681.3|107631.3|107675.8|107625.8|107681.3|107631.3|107675.2|107625.2|34
1721042280000|2024-07-15 11:18:00|107675.5|107625.5|107680|107630|107680.3|107630.3|107675.5|107625.5|14
1721042290000|2024-07-15 11:18:10|107679.8|107629.8|107675.9|107625.9|107681.2|107631.2|107675.7|107625.7|26
1721042300000|2024-07-15 11:18:20|107676.1|107626.1|107681.6|107631.6|107681.6|107631.6|107675.2|107625.2|32
1721042310000|2024-07-15 11:18:30|107681.7|107631.7|107684.5|107634.5|107685.4|107635.4|107681.4|107631.4|29
1721042320000|2024-07-15 11:18:40|107684.1|107634.1|107684.1|107634.1|107685.1|107635.1|107683.7|107633.7|16
1721042330000|2024-07-15 11:18:50|107684|107634|107685.4|107635.4|107687.2|107637.2|107681|107631|37
1721042340000|2024-07-15 11:19:00|107685.7|107635.7|107685|107635|107685.9|107635.9|107683.9|107633.9|20
1721042350000|2024-07-15 11:19:10|107684.9|107634.9|107687.9|107637.9|107689.5|107639.5|107684.9|107634.9|28
1721042360000|2024-07-15 11:19:20|107687.7|107637.7|107686.6|107636.6|107687.7|107637.7|107686.5|107636.5|11
1721042370000|2024-07-15 11:19:30|107687.2|107637.2|107683|107633|107688.1|107638.1|107682.8|107632.8|28
1721042380000|2024-07-15 11:19:40|107683.3|107633.3|107679.5|107629.5|107684.9|107634.9|107679.5|107629.5|15
1721042390000|2024-07-15 11:19:50|107679.7|107629.7|107685.6|107635.6|107685.6|107635.6|107679.6|107629.6|24
1721042400000|2024-07-15 11:20:00|107685.9|107635.9|107683|107633|107686.4|107636.4|107679.3|107629.3|21
1721042410000|2024-07-15 11:20:10|107683.4|107633.4|107683.8|107633.8|107683.9|107633.9|107683.3|107633.3|13
1721042420000|2024-07-15 11:20:20|107683.7|107633.7|107687.1|107637.1|107687.1|107637.1|107683.6|107633.6|18
1721042430000|2024-07-15 11:20:30|107687.2|107637.2|107688.4|107638.4|107690.9|107640.9|107687.2|107637.2|24
1721042440000|2024-07-15 11:20:40|107688.5|107638.5|107685.9|107635.9|107697.5|107647.5|107685.9|107635.9|28
1721042450000|2024-07-15 11:20:50|107686|107636|107688.2|107638.2|107688.2|107638.2|107686|107636|25
1721042460000|2024-07-15 11:21:00|107688.3|107638.3|107681.9|107631.9|107688.6|107638.6|107681.7|107631.7|18
1721042470000|2024-07-15 11:21:10|107681.7|107631.7|107677.2|107627.2|107681.9|107631.9|107677|107627|19
1721042480000|2024-07-15 11:21:20|107676.7|107626.7|107680.3|107630.3|107680.3|107630.3|107676.4|107626.4|28
1721042490000|2024-07-15 11:21:30|107680.4|107630.4|107680.1|107630.1|107685.1|107635.1|107679.9|107629.9|28
1721042500000|2024-07-15 11:21:40|107680.2|107630.2|107679.8|107629.8|107680.2|107630.2|107678.8|107628.8|26
1721042510000|2024-07-15 11:21:50|107680.1|107630.1|107683.7|107633.7|107683.8|107633.8|107680.1|107630.1|19
1721042520000|2024-07-15 11:22:00|107684|107634|107690.8|107640.8|107691.1|107641.1|107684|107634|20
1721042530000|2024-07-15 11:22:10|107689.1|107639.1|107691.4|107666.4|107691.4|107666.4|107684.4|107638.4|29
1721042540000|2024-07-15 11:22:20|107691.8|107666.8|107691.3|107666.3|107693.4|107668.4|107691.3|107666.3|22
1721042550000|2024-07-15 11:22:30|107690.9|107665.9|107687|107662|107690.9|107665.9|107687|107662|31
1721042560000|2024-07-15 11:22:40|107687.2|107662.2|107686|107661|107687.3|107662.3|107685|107660|17
1721042570000|2024-07-15 11:22:50|107685.9|107660.9|107686|107661|107687.7|107662.7|107685.5|107660.5|21
1721042580000|2024-07-15 11:23:00|107685.8|107660.8|107688.9|107663.9|107690|107665|107685.8|107660.8|17
1721042590000|2024-07-15 11:23:10|107688.6|107663.6|107688.6|107663.6|107688.8|107663.8|107688.5|107663.5|7
1721042600000|2024-07-15 11:23:20|107688.8|107663.8|107689.2|107664.2|107689.4|107664.4|107688.8|107663.8|6
1721042610000|2024-07-15 11:23:30|107689|107664|107688.9|107663.9|107691.5|107666.5|107688.1|107663.1|20
1721042620000|2024-07-15 11:23:40|107689|107664|107689.1|107664.1|107699.2|107674.2|107689|107664|27
1721042630000|2024-07-15 11:23:50|107689.2|107664.2|107690.7|107665.7|107691|107666|107689.2|107664.2|13
1721042640000|2024-07-15 11:24:00|107690.8|107665.8|107692|107667|107692.4|107667.4|107690.8|107665.8|13
1721042650000|2024-07-15 11:24:10|107692.2|107667.2|107697.4|107672.4|107697.4|107672.4|107692.2|107667.2|21
1721042660000|2024-07-15 11:24:20|107697.3|107672.3|107696.8|107671.8|107697.3|107672.3|107696.1|107671.1|13
1721042670000|2024-07-15 11:24:30|107697.1|107672.1|107700.8|107675.8|107700.8|107675.8|107696.4|107671.4|24
1721042680000|2024-07-15 11:24:40|107700.7|107675.7|107703.2|107678.2|107706.9|107681.9|107700.7|107675.7|23
1721042690000|2024-07-15 11:24:50|107703.1|107678.1|107698|107673|107703.1|107678.1|107697|107672|15
1721042700000|2024-07-15 11:25:00|107697.9|107672.9|107696.6|107671.6|107698.7|107673.7|107696.4|107671.4|13
1721042710000|2024-07-15 11:25:10|107696.4|107671.4|107683.2|107658.2|107696.4|107671.4|107682.9|107657.9|33
1721042720000|2024-07-15 11:25:20|107683.1|107658.1|107686.3|107661.3|107686.9|107661.9|107683.1|107658.1|16
1721042730000|2024-07-15 11:25:30|107686.4|107661.4|107685.7|107660.7|107686.4|107661.4|107684.7|107659.7|18
1721042740000|2024-07-15 11:25:40|107685.4|107660.4|107687.8|107662.8|107688|107663|107685.4|107660.4|13
1721042750000|2024-07-15 11:25:50|107687.9|107662.9|107688|107663|107688.9|107663.9|107687.8|107662.8|7
1721042760000|2024-07-15 11:26:00|107688.2|107663.2|107685.2|107660.2|107689.1|107664.1|107685.2|107660.2|20
1721042770000|2024-07-15 11:26:10|107685.5|107660.5|107695|107670|107699.2|107674.2|107685.1|107660.1|36
1721042780000|2024-07-15 11:26:20|107695.1|107670.1|107695.9|107670.9|107696.4|107671.4|107695|107670|20
1721042790000|2024-07-15 11:26:30|107696.2|107671.2|107703.3|107678.3|107706.5|107681.5|107696.2|107671.2|25
1721042800000|2024-07-15 11:26:40|107703.5|107678.5|107699.9|107674.9|107703.5|107678.5|107699.3|107674.3|21
1721042810000|2024-07-15 11:26:50|107699.8|107674.8|107699.3|107674.3|107699.9|107674.9|107692.3|107667.3|28
1721042820000|2024-07-15 11:27:00|107698.9|107673.9|107699.2|107674.2|107701.5|107676.5|107698.9|107673.9|18
1721042830000|2024-07-15 11:27:10|107699|107674|107696.5|107671.5|107700|107675|107694.8|107669.8|37
1721042840000|2024-07-15 11:27:20|107696.6|107671.6|107695.9|107670.9|107697.2|107672.2|107695.9|107670.9|12
1721042850000|2024-07-15 11:27:30|107696.1|107671.1|107701.3|107676.3|107702|107677|107695.9|107670.9|21
1721042860000|2024-07-15 11:27:40|107698.8|107673.8|107700.3|107675.3|107701|107676|107697.4|107672.4|27
1721042870000|2024-07-15 11:27:50|107701.2|107676.2|107702.5|107677.5|107705|107680|107701.2|107676.2|14
1721042880000|2024-07-15 11:28:00|107702.7|107677.7|107700.2|107675.2|107702.7|107677.7|107697.6|107672.6|16
1721042890000|2024-07-15 11:28:10|107699.4|107674.4|107698.6|107673.6|107699.8|107674.8|107696.7|107671.7|17
1721042900000|2024-07-15 11:28:20|107699.4|107674.4|107703.7|107678.7|107703.7|107678.7|107699.4|107674.4|30
1721042910000|2024-07-15 11:28:30|107703.8|107678.8|107703.1|107678.1|107704.7|107679.7|107702.2|107677.2|19
1721042920000|2024-07-15 11:28:40|107703|107678|107701.3|107676.3|107703|107678|107698.7|107673.7|21
1721042930000|2024-07-15 11:28:50|107700.9|107675.9|107697.6|107672.6|107700.9|107675.9|107697|107672|13
1721042940000|2024-07-15 11:29:00|107698|107673|107710.1|107685.1|107710.5|107685.5|107698|107673|26
1721042950000|2024-07-15 11:29:10|107710|107685|107712.6|107687.6|107712.6|107687.6|107710|107685|18
1721042960000|2024-07-15 11:29:20|107712.4|107687.4|107708.8|107683.8|107712.4|107687.4|107708.8|107683.8|20
1721042970000|2024-07-15 11:29:30|107708.6|107683.6|107714|107689|107714|107689|107708|107683|25
1721042980000|2024-07-15 11:29:40|107714.2|107689.2|107713.4|107688.4|107715.3|107690.3|107712.8|107687.8|15
1721042990000|2024-07-15 11:29:50|107713.2|107688.2|107721.5|107696.5|107725.2|107700.2|107712.7|107687.7|25
1721043000000|2024-07-15 11:30:00|107721.8|107696.8|107727.9|107702.9|107728.1|107703.1|107721.8|107696.8|34
1721043010000|2024-07-15 11:30:10|107727.8|107702.8|107733.2|107708.2|107733.2|107708.2|107727.7|107702.7|21
1721043020000|2024-07-15 11:30:20|107733.1|107708.1|107727.3|107702.3|107733.1|107708.1|107726.7|107701.7|27
1721043030000|2024-07-15 11:30:30|107727|107702|107729.3|107704.3|107732.8|107707.8|107726.4|107701.4|35
1721043040000|2024-07-15 11:30:40|107729.4|107704.4|107733.1|107708.1|107733.1|107708.1|107729.4|107704.4|19
1721043050000|2024-07-15 11:30:50|107733.3|107708.3|107734|107709|107734.2|107709.2|107733.3|107708.3|8
1721043060000|2024-07-15 11:31:00|107733.9|107708.9|107734|107709|107734.2|107709.2|107728.4|107703.4|23
1721043070000|2024-07-15 11:31:10|107733.8|107708.8|107726.4|107701.4|107733.9|107708.9|107726.4|107701.4|28
1721043080000|2024-07-15 11:31:20|107726.6|107701.6|107722.3|107697.3|107727|107702|107722|107697|28
1721043090000|2024-07-15 11:31:30|107711.4|107686.4|107715.3|107690.3|107715.7|107690.7|107711.1|107686.1|38
1721043100000|2024-07-15 11:31:40|107715.2|107690.2|107713.1|107688.1|107715.2|107690.2|107710.4|107685.4|38
1721043110000|2024-07-15 11:31:50|107712.5|107687.5|107712.8|107687.8|107712.9|107687.9|107711.6|107686.6|16
1721043120000|2024-07-15 11:32:00|107713.2|107688.2|107713.6|107688.6|107714.3|107689.3|107712.4|107687.4|22
1721043130000|2024-07-15 11:32:10|107713.8|107688.8|107712.3|107687.3|107713.8|107688.8|107708.3|107683.3|26
1721043140000|2024-07-15 11:32:20|107714|107689|107727.7|107702.7|107729.5|107704.5|107713.8|107688.8|20
1721043150000|2024-07-15 11:32:30|107727.3|107702.3|107716|107691|107728|107703|107715.9|107690.9|39
1721043160000|2024-07-15 11:32:40|107716.1|107691.1|107710.8|107685.8|107716.3|107691.3|107709.8|107684.8|26
1721043170000|2024-07-15 11:32:50|107709.6|107684.6|107707.9|107682.9|107709.6|107684.6|107706.2|107681.2|23
1721043180000|2024-07-15 11:33:00|107707.7|107682.7|107704.4|107679.4|107708.2|107683.2|107704.3|107679.3|20
1721043190000|2024-07-15 11:33:10|107704.8|107679.8|107706.9|107681.9|107707.5|107682.5|107704.7|107679.7|24
1721043200000|2024-07-15 11:33:20|107706.8|107681.8|107709.6|107684.6|107710.1|107685.1|107706.6|107681.6|21
1721043210000|2024-07-15 11:33:30|107709.5|107684.5|107707.8|107682.8|107709.5|107684.5|107707.3|107682.3|14
1721043220000|2024-07-15 11:33:40|107707.6|107682.6|107696.6|107671.6|107707.7|107682.7|107696.6|107671.6|37
1721043230000|2024-07-15 11:33:50|107696.9|107671.9|107695.5|107670.5|107697|107672|107691.4|107666.4|29
1721043240000|2024-07-15 11:34:00|107694.8|107669.8|107698.9|107673.9|107699|107674|107694.8|107669.8|25
1721043250000|2024-07-15 11:34:10|107699|107674|107708.5|107683.5|107710.6|107685.6|107699|107674|38
1721043260000|2024-07-15 11:34:20|107707.1|107682.1|107708.4|107683.4|107709|107684|107706.6|107681.6|22
1721043270000|2024-07-15 11:34:30|107708.5|107683.5|107711.6|107686.6|107711.6|107686.6|107708.5|107683.5|19
1721043280000|2024-07-15 11:34:40|107711.9|107686.9|107711.2|107686.2|107712.5|107687.5|107711.2|107686.2|19
1721043290000|2024-07-15 11:34:50|107711.6|107686.6|107701.6|107676.6|107712.5|107687.5|107700.9|107675.9|38
1721043300000|2024-07-15 11:35:00|107701.8|107676.8|107701.8|107676.8|107702.6|107677.6|107700.9|107675.9|8
1721043310000|2024-07-15 11:35:10|107702.3|107677.3|107702.5|107677.5|107704.8|107679.8|107702|107677|29
1721043320000|2024-07-15 11:35:20|107702.8|107677.8|107698.8|107673.8|107703.5|107678.5|107698.4|107673.4|18
1721043330000|2024-07-15 11:35:30|107698.9|107673.9|107698.4|107673.4|107699.9|107674.9|107696.9|107671.9|25
1721043340000|2024-07-15 11:35:40|107698.2|107673.2|107688.1|107663.1|107698.2|107673.2|107688.1|107663.1|26
1721043350000|2024-07-15 11:35:50|107687.7|107662.7|107687.4|107662.4|107688.1|107663.1|107687|107662|12
1721043360000|2024-07-15 11:36:00|107687.5|107662.5|107667.6|107642.6|107687.5|107662.5|107666.5|107641.5|33
1721043370000|2024-07-15 11:36:10|107667.4|107642.4|107676.2|107651.2|107677.6|107652.6|107667.4|107642.4|29
1721043380000|2024-07-15 11:36:20|107676.3|107651.3|107677.4|107652.4|107679.1|107654.1|107675.6|107650.6|19
1721043390000|2024-07-15 11:36:30|107677.2|107652.2|107672.8|107647.8|107677.5|107652.5|107672.7|107647.7|16
1721043400000|2024-07-15 11:36:40|107672.6|107647.6|107673.6|107648.6|107675.9|107650.9|107670.4|107645.4|41
1721043410000|2024-07-15 11:36:50|107673.1|107648.1|107664.7|107639.7|107673.1|107648.1|107659|107634|48
1721043420000|2024-07-15 11:37:00|107664.6|107639.6|107668|107643|107668.1|107643.1|107664.4|107639.4|18
1721043430000|2024-07-15 11:37:10|107668.1|107643.1|107668.8|107643.8|107669.2|107644.2|107667.8|107642.8|14
1721043440000|2024-07-15 11:37:20|107666.8|107641.8|107665.4|107640.4|107666.8|107641.8|107665.4|107640.4|7
1721043450000|2024-07-15 11:37:30|107665|107640|107665.4|107640.4|107665.5|107640.5|107664.9|107639.9|8
1721043460000|2024-07-15 11:37:40|107665.6|107640.6|107670.3|107645.3|107671.1|107646.1|107665.6|107640.6|12
1721043470000|2024-07-15 11:37:50|107669.8|107644.8|107663.2|107638.2|107669.9|107644.9|107663.2|107638.2|26
1721043480000|2024-07-15 11:38:00|107662.9|107637.9|107665.3|107640.3|107666.8|107641.8|107662.5|107637.5|23
1721043490000|2024-07-15 11:38:10|107665.6|107640.6|107660.9|107635.9|107665.6|107640.6|107660.8|107635.8|17
1721043500000|2024-07-15 11:38:20|107660.8|107635.8|107662.4|107637.4|107662.8|107637.8|107660.7|107635.7|10
1721043510000|2024-07-15 11:38:30|107662.7|107637.7|107670.3|107645.3|107670.3|107645.3|107662.7|107637.7|25
1721043520000|2024-07-15 11:38:40|107670.2|107645.2|107669.2|107644.2|107670.5|107645.5|107669|107644|16
1721043530000|2024-07-15 11:38:50|107669.3|107644.3|107666|107641|107669.3|107644.3|107662|107637|35
1721043540000|2024-07-15 11:39:00|107665.3|107640.3|107660.5|107635.5|107665.3|107640.3|107659.5|107634.5|34
1721043550000|2024-07-15 11:39:10|107660.3|107635.3|107661|107636|107663.4|107638.4|107660|107635|25
1721043560000|2024-07-15 11:39:20|107663|107638|107668.3|107643.3|107668.3|107643.3|107663|107638|21
1721043570000|2024-07-15 11:39:30|107668.1|107643.1|107668.1|107643.1|107669.6|107644.6|107666|107641|23
1721043580000|2024-07-15 11:39:40|107668.2|107643.2|107674.1|107649.1|107674.6|107649.6|107668.2|107643.2|24
1721043590000|2024-07-15 11:39:50|107673.9|107648.9|107675|107650|107675.4|107650.4|107672.8|107647.8|21
1721043600000|2024-07-15 11:40:00|107675.1|107650.1|107681.6|107656.6|107681.9|107656.9|107675.1|107650.1|22
1721043610000|2024-07-15 11:40:10|107681.4|107656.4|107679.3|107654.3|107681.4|107656.4|107678.1|107653.1|21
1721043620000|2024-07-15 11:40:20|107679.5|107654.5|107674|107649|107679.5|107654.5|107672.8|107647.8|19
1721043630000|2024-07-15 11:40:30|107673.6|107648.6|107672.7|107647.7|107673.9|107648.9|107671.7|107646.7|24
1721043640000|2024-07-15 11:40:40|107672.6|107647.6|107674.8|107649.8|107675.7|107650.7|107672.3|107647.3|18
1721043650000|2024-07-15 11:40:50|107675|107650|107670.8|107645.8|107675|107650|107670.2|107645.2|22
1721043660000|2024-07-15 11:41:00|107670|107645|107674.9|107649.9|107674.9|107649.9|107670|107645|22
1721043670000|2024-07-15 11:41:10|107675.2|107650.2|107679.6|107654.6|107680.1|107655.1|107674.5|107649.5|32
1721043680000|2024-07-15 11:41:20|107679.5|107654.5|107672|107647|107679.5|107654.5|107670.6|107645.6|28
1721043690000|2024-07-15 11:41:30|107672.5|107647.5|107678.8|107653.8|107679.6|107654.6|107672.5|107647.5|34
1721043700000|2024-07-15 11:41:40|107678.7|107653.7|107679|107654|107679.1|107654.1|107677.6|107652.6|28
1721043710000|2024-07-15 11:41:50|107679.1|107654.1|107679.5|107654.5|107679.5|107654.5|107679.1|107654.1|7
1721043720000|2024-07-15 11:42:00|107680.1|107655.1|107676.3|107651.3|107682.2|107657.2|107675.9|107650.9|27
1721043730000|2024-07-15 11:42:10|107676.5|107651.5|107673|107648|107677.4|107652.4|107671.3|107646.3|21
1721043740000|2024-07-15 11:42:20|107672.4|107647.4|107670.5|107645.5|107672.4|107647.4|107665.7|107640.7|34
1721043750000|2024-07-15 11:42:30|107670.6|107645.6|107670|107645|107671|107646|107668.4|107643.4|22
1721043760000|2024-07-15 11:42:40|107669.8|107644.8|107663.5|107638.5|107669.8|107644.8|107663.3|107638.3|23
1721043770000|2024-07-15 11:42:50|107664|107639|107670.1|107645.1|107670.2|107645.2|107663.6|107638.6|29
1721043780000|2024-07-15 11:43:00|107670.5|107645.5|107674.1|107649.1|107674.9|107649.9|107669.2|107644.2|29
1721043790000|2024-07-15 11:43:10|107673.9|107648.9|107673.8|107648.8|107684|107659|107671.5|107646.5|40
1721043800000|2024-07-15 11:43:20|107673.4|107648.4|107672.5|107647.5|107673.4|107648.4|107667.8|107642.8|31
1721043810000|2024-07-15 11:43:30|107672.3|107647.3|107670.9|107645.9|107673.4|107648.4|107668.8|107643.8|23
1721043820000|2024-07-15 11:43:40|107670.5|107645.5|107672.9|107647.9|107673.2|107648.2|107670|107645|25
1721043830000|2024-07-15 11:43:50|107672.4|107647.4|107675|107650|107676.3|107651.3|107672.4|107647.4|33
1721043840000|2024-07-15 11:44:00|107674.7|107649.7|107672.2|107647.2|107674.7|107649.7|107672.2|107647.2|20
1721043850000|2024-07-15 11:44:10|107671.5|107646.5|107674.8|107649.8|107674.8|107649.8|107670.9|107645.9|24
1721043860000|2024-07-15 11:44:20|107675.1|107650.1|107676.4|107651.4|107677.7|107652.7|107675.1|107650.1|17
1721043870000|2024-07-15 11:44:30|107676.6|107651.6|107671.8|107646.8|107679.4|107654.4|107671.7|107646.7|28
1721043880000|2024-07-15 11:44:40|107672|107647|107665.4|107640.4|107672.8|107647.8|107665.2|107640.2|29
1721043890000|2024-07-15 11:44:50|107665.3|107640.3|107672|107647|107672|107647|107658.7|107633.7|30
1721043900000|2024-07-15 11:45:00|107671.8|107646.8|107668.2|107643.2|107671.8|107646.8|107668.1|107643.1|35
1721043910000|2024-07-15 11:45:10|107667.8|107642.8|107664.8|107639.8|107670.7|107645.7|107664.8|107639.8|31
1721043920000|2024-07-15 11:45:20|107664.4|107639.4|107670.2|107645.2|107670.4|107645.4|107663.7|107638.7|25
1721043930000|2024-07-15 11:45:30|107669.8|107644.8|107672.8|107647.8|107672.8|107647.8|107669.3|107644.3|34
1721043940000|2024-07-15 11:45:40|107674.9|107649.9|107673.2|107648.2|107675.5|107650.5|107670.9|107645.9|26
1721043950000|2024-07-15 11:45:50|107673.1|107648.1|107682.6|107657.6|107682.8|107657.8|107673|107648|32
1721043960000|2024-07-15 11:46:00|107682.7|107657.7|107690.2|107665.2|107691.3|107666.3|107682.7|107657.7|32
1721043970000|2024-07-15 11:46:10|107689.7|107664.7|107687.1|107662.1|107689.7|107664.7|107687.1|107662.1|16
1721043980000|2024-07-15 11:46:20|107685.6|107660.6|107679.9|107654.9|107685.6|107660.6|107679.6|107654.6|27
1721043990000|2024-07-15 11:46:30|107679.7|107654.7|107677.3|107652.3|107679.7|107654.7|107677.3|107652.3|18
1721044000000|2024-07-15 11:46:40|107677.2|107652.2|107676.3|107651.3|107679.1|107654.1|107675.5|107650.5|34
1721044010000|2024-07-15 11:46:50|107676.2|107651.2|107677.1|107652.1|107677.1|107652.1|107675.5|107650.5|14
1721044020000|2024-07-15 11:47:00|107677.3|107652.3|107679.6|107654.6|107684.1|107659.1|107677.3|107652.3|30
1721044030000|2024-07-15 11:47:10|107680|107655|107679.3|107654.3|107680|107655|107678.6|107653.6|14
1721044040000|2024-07-15 11:47:20|107679.1|107654.1|107680.2|107655.2|107680.3|107655.3|107676.7|107651.7|17
1721044050000|2024-07-15 11:47:30|107680.3|107655.3|107682.3|107657.3|107682.6|107657.6|107680.3|107655.3|15
1721044060000|2024-07-15 11:47:40|107682.2|107657.2|107684.1|107659.1|107684.8|107659.8|107677.4|107652.4|30
1721044070000|2024-07-15 11:47:50|107683.8|107658.8|107685.8|107660.8|107686.7|107661.7|107683.6|107658.6|16
1721044080000|2024-07-15 11:48:00|107686|107661|107693.3|107668.3|107696.2|107671.2|107686|107661|40
1721044090000|2024-07-15 11:48:10|107691.7|107666.7|107686.6|107661.6|107693.3|107668.3|107685.6|107660.6|25
1721044100000|2024-07-15 11:48:20|107686.7|107661.7|107693.4|107668.4|107694.3|107669.3|107686.3|107661.3|34
1721044110000|2024-07-15 11:48:30|107693.1|107668.1|107686.4|107661.4|107693.1|107668.1|107685.3|107660.3|19
1721044120000|2024-07-15 11:48:40|107686.2|107661.2|107686.3|107661.3|107687.5|107662.5|107684.7|107659.7|24
1721044130000|2024-07-15 11:48:50|107686.2|107661.2|107681.2|107656.2|107686.2|107661.2|107680.2|107655.2|22
1721044140000|2024-07-15 11:49:00|107681|107656|107693.1|107668.1|107693.3|107668.3|107681|107656|25
1721044150000|2024-07-15 11:49:10|107693.2|107668.2|107695.4|107670.4|107696.9|107671.9|107690.5|107665.5|37
1721044160000|2024-07-15 11:49:20|107695.2|107670.2|107695.2|107670.2|107695.7|107670.7|107694.1|107669.1|17
1721044170000|2024-07-15 11:49:30|107695.7|107670.7|107692|107667|107699|107674|107691.7|107666.7|33
1721044180000|2024-07-15 11:49:40|107692.6|107667.6|107698.6|107673.6|107698.6|107673.6|107692|107667|26
1721044190000|2024-07-15 11:49:50|107697.7|107672.7|107696.4|107671.4|107698.4|107673.4|107696.1|107671.1|23
1721044200000|2024-07-15 11:50:00|107696.5|107671.5|107693.7|107668.7|107696.7|107671.7|107693.7|107668.7|22
1721044210000|2024-07-15 11:50:10|107692.9|107667.9|107688.4|107663.4|107693.4|107668.4|107687.8|107662.8|26
1721044220000|2024-07-15 11:50:20|107688.5|107663.5|107692.4|107667.4|107694.4|107669.4|107688.5|107663.5|20
1721044230000|2024-07-15 11:50:30|107692.7|107667.7|107698.1|107673.1|107698.7|107673.7|107692.7|107667.7|30
1721044240000|2024-07-15 11:50:40|107697.9|107672.9|107698|107673|107698.5|107673.5|107694.1|107669.1|26
1721044250000|2024-07-15 11:50:50|107698.3|107673.3|107690.7|107665.7|107698.3|107673.3|107690.5|107665.5|30
1721044260000|2024-07-15 11:51:00|107690.4|107665.4|107690.3|107665.3|107690.4|107665.4|107687.1|107662.1|26
1721044270000|2024-07-15 11:51:10|107689.9|107664.9|107698.2|107673.2|107698.3|107673.3|107687.2|107662.2|35
1721044280000|2024-07-15 11:51:20|107698.4|107673.4|107705|107680|107705|107680|107698.4|107673.4|38
1721044290000|2024-07-15 11:51:30|107705.6|107680.6|107707.6|107682.6|107711.3|107686.3|107705.3|107680.3|24
1721044300000|2024-07-15 11:51:40|107707.5|107682.5|107711.3|107686.3|107711.3|107686.3|107707.5|107682.5|20
1721044310000|2024-07-15 11:51:50|107711|107686|107720.6|107695.6|107720.7|107695.7|107711|107686|24
1721044320000|2024-07-15 11:52:00|107720.9|107695.9|107738.1|107713.1|107739.5|107714.5|107720.4|107695.4|34
1721044330000|2024-07-15 11:52:10|107738|107713|107739.6|107714.6|107743.2|107718.2|107738|107713|27
1721044340000|2024-07-15 11:52:20|107739|107714|107742.9|107717.9|107742.9|107717.9|107739|107714|32
1721044350000|2024-07-15 11:52:30|107744.7|107719.7|107743.9|107718.9|107747.2|107722.2|107743.9|107718.9|26
1721044360000|2024-07-15 11:52:40|107740.5|107715.5|107737.5|107712.5|107742.1|107717.1|107736.9|107711.9|24
1721044370000|2024-07-15 11:52:50|107737.4|107712.4|107739.8|107714.8|107740.2|107715.2|107737.4|107712.4|20
1721044380000|2024-07-15 11:53:00|107739.5|107714.5|107738.1|107713.1|107741.6|107716.6|107736.8|107711.8|32
1721044390000|2024-07-15 11:53:10|107738.3|107713.3|107742.7|107717.7|107744.8|107719.8|107738.3|107713.3|28
1721044400000|2024-07-15 11:53:20|107742.8|107717.8|107743|107718|107744.6|107719.6|107742.2|107717.2|18
1721044410000|2024-07-15 11:53:30|107742.9|107717.9|107739|107714|107742.9|107717.9|107736|107711|33
1721044420000|2024-07-15 11:53:40|107739.4|107714.4|107735.2|107710.2|107739.4|107714.4|107734.7|107709.7|26
1721044430000|2024-07-15 11:53:50|107735.5|107710.5|107732.3|107707.3|107735.7|107710.7|107731.8|107706.8|30
1721044440000|2024-07-15 11:54:00|107732.2|107707.2|107727.2|107702.2|107732.3|107707.3|107725.8|107700.8|31
1721044450000|2024-07-15 11:54:10|107727.5|107702.5|107724.4|107699.4|107727.5|107702.5|107724.4|107699.4|24
1721044460000|2024-07-15 11:54:20|107724.3|107699.3|107730.7|107705.7|107730.9|107705.9|107722.2|107697.2|31
1721044470000|2024-07-15 11:54:30|107730.8|107705.8|107731.6|107706.6|107732.3|107707.3|107730.8|107705.8|18
1721044480000|2024-07-15 11:54:40|107731.5|107706.5|107733.5|107708.5|107733.9|107708.9|107730.5|107705.5|32
1721044490000|2024-07-15 11:54:50|107733|107708|107743.3|107718.3|107743.3|107718.3|107732.6|107707.6|30
1721044500000|2024-07-15 11:55:00|107742.6|107717.6|107754.9|107729.9|107756.3|107731.3|107742.6|107717.6|35
1721044510000|2024-07-15 11:55:10|107753.9|107728.9|107758.7|107733.7|107761.8|107736.8|107753.9|107728.9|28
1721044520000|2024-07-15 11:55:20|107758.4|107733.4|107760.2|107735.2|107760.3|107735.3|107754.8|107729.8|36
1721044530000|2024-07-15 11:55:30|107760.6|107735.6|107754.2|107729.2|107765.1|107740.1|107754.2|107729.2|21
1721044540000|2024-07-15 11:55:40|107754.7|107729.7|107747.1|107722.1|107755.2|107730.2|107746.2|107721.2|32
1721044550000|2024-07-15 11:55:50|107747.2|107722.2|107745.7|107720.7|107747.6|107722.6|107738.1|107713.1|22
1721044560000|2024-07-15 11:56:00|107745.8|107720.8|107752.3|107727.3|107752.3|107727.3|107745.8|107720.8|37
1721044570000|2024-07-15 11:56:10|107752.4|107727.4|107752.3|107727.3|107752.9|107727.9|107752|107727|21
1721044580000|2024-07-15 11:56:20|107751.9|107726.9|107753.6|107728.6|107754|107729|107748|107723|28
1721044590000|2024-07-15 11:56:30|107754.1|107729.1|107753.7|107728.7|107757.1|107732.1|107750.6|107725.6|30
1721044600000|2024-07-15 11:56:40|107754|107729|107756.9|107731.9|107756.9|107731.9|107754|107729|21
1721044610000|2024-07-15 11:56:50|107756.8|107731.8|107759.1|107734.1|107759.2|107734.2|107755.9|107730.9|24
1721044620000|2024-07-15 11:57:00|107759.5|107734.5|107756.5|107731.5|107761.4|107736.4|107756.5|107731.5|22
1721044630000|2024-07-15 11:57:10|107756.3|107731.3|107751.6|107726.6|107756.3|107731.3|107748.5|107723.5|34
1721044640000|2024-07-15 11:57:20|107751.7|107726.7|107763.6|107738.6|107765.8|107740.8|107751.7|107726.7|23
1721044650000|2024-07-15 11:57:30|107763.7|107738.7|107774|107749|107780.9|107755.9|107763.7|107738.7|35
1721044660000|2024-07-15 11:57:40|107774.4|107749.4|107773.3|107748.3|107774.5|107749.5|107772.9|107747.9|19
1721044670000|2024-07-15 11:57:50|107773.4|107748.4|107769.2|107744.2|107773.7|107748.7|107765.1|107740.1|43
1721044680000|2024-07-15 11:58:00|107770.5|107745.5|107760|107735|107770.5|107745.5|107759.6|107734.6|29
1721044690000|2024-07-15 11:58:10|107760.3|107735.3|107759.5|107734.5|107762.2|107737.2|107750.7|107725.7|42
1721044700000|2024-07-15 11:58:20|107759.9|107734.9|107760|107735|107763.2|107738.2|107759.2|107734.2|25
1721044710000|2024-07-15 11:58:30|107755.5|107730.5|107743.9|107718.9|107759.2|107734.2|107743.4|107718.4|41
1721044720000|2024-07-15 11:58:40|107743.5|107718.5|107746.8|107721.8|107748.5|107723.5|107742.4|107717.4|32
1721044730000|2024-07-15 11:58:50|107747.1|107722.1|107742.8|107717.8|107747.1|107722.1|107742.2|107717.2|31
1721044740000|2024-07-15 11:59:00|107742.9|107717.9|107759.8|107709.8|107759.8|107720|107742.9|107706.5|34
1721044750000|2024-07-15 11:59:10|107760|107710|107758.8|107708.8|107760.1|107710.1|107753.4|107703.4|34
1721044760000|2024-07-15 11:59:20|107759|107709|107758.1|107708.1|107759.8|107709.8|107754.3|107704.3|23
1721044770000|2024-07-15 11:59:30|107758.3|107708.3|107764.9|107714.9|107764.9|107714.9|107757.7|107707.7|21
1721044780000|2024-07-15 11:59:40|107764.8|107714.8|107766.8|107716.8|107767.9|107717.9|107764.6|107714.6|23
1721044790000|2024-07-15 11:59:50|107765.9|107715.9|107768.2|107718.2|107768.8|107718.8|107763.4|107713.4|20
1721044800000|2024-07-15 12:00:00|107768.4|107718.4|107782.3|107732.3|107787.4|107737.4|107760.1|107710.1|48
1721044810000|2024-07-15 12:00:10|107782.4|107732.4|107782.1|107732.1|107789.1|107739.1|107777.7|107727.7|58
1721044820000|2024-07-15 12:00:20|107783|107733|107788|107738|107792.2|107742.2|107783|107733|47
1721044830000|2024-07-15 12:00:30|107788.1|107738.1|107789.6|107739.6|107789.6|107739.6|107776.8|107726.8|44
1721044840000|2024-07-15 12:00:40|107789.1|107739.1|107791.5|107741.5|107795.4|107745.4|107788.8|107738.8|41
1721044850000|2024-07-15 12:00:50|107791.8|107741.8|107794.4|107744.4|107795|107745|107790.8|107740.8|20
1721044860000|2024-07-15 12:01:00|107794.9|107744.9|107784.6|107759.6|107795.3|107765.6|107784|107744.9|39
1721044870000|2024-07-15 12:01:10|107784.7|107759.7|107798.1|107748.1|107798.1|107760.5|107784.1|107748.1|21
1721044880000|2024-07-15 12:01:20|107798.4|107748.4|107820.1|107770.1|107820.1|107770.1|107794.6|107744.6|30
1721044890000|2024-07-15 12:01:30|107820|107770|107805.1|107755.1|107821.2|107771.2|107802.7|107752.7|48
1721044900000|2024-07-15 12:01:40|107804.1|107754.1|107800.7|107750.7|107808.5|107758.5|107800.7|107750.7|42
1721044910000|2024-07-15 12:01:50|107801.7|107751.7|107797.4|107747.4|107801.9|107751.9|107797|107747|34
1721044920000|2024-07-15 12:02:00|107797.3|107747.3|107808.7|107758.7|107808.7|107758.7|107796.9|107746.9|32
1721044930000|2024-07-15 12:02:10|107808.4|107758.4|107803.1|107753.1|107808.4|107758.4|107802.4|107752.4|29
1721044940000|2024-07-15 12:02:20|107802.3|107752.3|107799.7|107749.7|107802.9|107752.9|107798.8|107748.8|26
1721044950000|2024-07-15 12:02:30|107799.6|107749.6|107800.3|107750.3|107800.7|107750.7|107799.6|107749.6|19
1721044960000|2024-07-15 12:02:40|107799.9|107749.9|107795.6|107745.6|107799.9|107749.9|107789.3|107739.3|39
1721044970000|2024-07-15 12:02:50|107795.7|107745.7|107804.9|107754.9|107805.2|107755.2|107795.7|107745.7|22
1721044980000|2024-07-15 12:03:00|107804.8|107754.8|107795.1|107745.1|107804.8|107754.8|107794.1|107744.1|32
1721044990000|2024-07-15 12:03:10|107794.5|107744.5|107797.9|107747.9|107797.9|107747.9|107792.3|107742.3|33
1721045000000|2024-07-15 12:03:20|107797.3|107747.3|107796.2|107746.2|107797.6|107747.6|107795.4|107745.4|28
1721045010000|2024-07-15 12:03:30|107796.1|107746.1|107803.6|107753.6|107804|107754|107796.1|107746.1|15
1721045020000|2024-07-15 12:03:40|107803.7|107753.7|107801.2|107751.2|107808.1|107758.1|107795.2|107745.2|43
1721045030000|2024-07-15 12:03:50|107801|107751|107804.3|107754.3|107806|107756|107800.4|107750.4|33
1721045040000|2024-07-15 12:04:00|107804.1|107754.1|107798.7|107748.7|107804.1|107754.1|107798.4|107748.4|27
1721045050000|2024-07-15 12:04:10|107798.9|107748.9|107803.8|107753.8|107804.1|107754.1|107798.5|107748.5|32
1721045060000|2024-07-15 12:04:20|107803.4|107753.4|107806.9|107756.9|107809.2|107759.2|107800|107750|27
1721045070000|2024-07-15 12:04:30|107806.8|107756.8|107807.8|107757.8|107811.8|107761.8|107806.8|107756.8|30
1721045080000|2024-07-15 12:04:40|107808.3|107758.3|107822.6|107772.6|107822.6|107772.6|107807.5|107757.5|33
1721045090000|2024-07-15 12:04:50|107823|107773|107827|107777|107827.7|107777.7|107822.7|107772.7|28
1721045100000|2024-07-15 12:05:00|107826.9|107776.9|107818.7|107768.7|107826.9|107776.9|107817.9|107767.9|34
1721045110000|2024-07-15 12:05:10|107818.6|107768.6|107817.9|107767.9|107820.2|107770.2|107817.9|107767.9|28
1721045120000|2024-07-15 12:05:20|107817.6|107767.6|107822.8|107772.8|107824.7|107774.7|107817.6|107767.6|26
1721045130000|2024-07-15 12:05:30|107822.5|107772.5|107824.5|107774.5|107832.1|107782.1|107822.5|107772.5|34
1721045140000|2024-07-15 12:05:40|107824.1|107774.1|107818.3|107768.3|107830.3|107780.3|107816.6|107766.6|39
1721045150000|2024-07-15 12:05:50|107818.2|107768.2|107825.5|107775.5|107825.8|107775.8|107815.5|107765.5|49
1721045160000|2024-07-15 12:06:00|107826|107776|107812.7|107762.7|107826|107776|107812.4|107762.4|42
1721045170000|2024-07-15 12:06:10|107812.6|107762.6|107811.8|107761.8|107815|107765|107810.7|107760.7|39
1721045180000|2024-07-15 12:06:20|107812|107762|107823|107773|107823.2|107773.2|107811.9|107761.9|36
1721045190000|2024-07-15 12:06:30|107823.8|107773.8|107821.7|107771.7|107824.6|107774.6|107821.2|107771.2|35
1721045200000|2024-07-15 12:06:40|107822.1|107772.1|107823.7|107773.7|107824.7|107774.7|107821.8|107771.8|21
1721045210000|2024-07-15 12:06:50|107823.4|107773.4|107824.4|107774.4|107824.8|107774.8|107820.8|107770.8|38
1721045220000|2024-07-15 12:07:00|107824.1|107774.1|107808.5|107758.5|107824.1|107774.1|107806.8|107756.8|39
1721045230000|2024-07-15 12:07:10|107808.3|107758.3|107783.4|107758.4|107808.3|107758.4|107779.2|107754.2|28
1721045240000|2024-07-15 12:07:20|107783.3|107758.3|107780.5|107755.5|107791.3|107766.3|107780.2|107755.2|29
1721045250000|2024-07-15 12:07:30|107782.2|107757.2|107783.1|107733.1|107784.3|107758.6|107764.8|107720.1|41
1721045260000|2024-07-15 12:07:40|107783.4|107733.4|107781|107731|107783.4|107733.4|107778.5|107728.5|35
1721045270000|2024-07-15 12:07:50|107779.8|107729.8|107776.1|107726.1|107780.7|107730.7|107773.9|107723.9|21
1721045280000|2024-07-15 12:08:00|107776.2|107726.2|107737.1|107712.1|107776.2|107739.2|107736.7|107711.7|42
1721045290000|2024-07-15 12:08:10|107736.7|107711.7|107723.2|107698.2|107736.7|107711.7|107720.1|107695.1|42
1721045300000|2024-07-15 12:08:20|107723.6|107698.6|107723.9|107698.9|107725.3|107700.3|107719|107694|37
1721045310000|2024-07-15 12:08:30|107724.5|107699.5|107726.4|107701.4|107730.8|107705.8|107724.5|107699.5|30
1721045320000|2024-07-15 12:08:40|107726.3|107701.3|107717.2|107692.2|107726.3|107701.3|107716|107691|25
1721045330000|2024-07-15 12:08:50|107717.1|107692.1|107715.2|107690.2|107717.4|107692.4|107715.1|107690.1|16
1721045340000|2024-07-15 12:09:00|107714.9|107689.9|107702.2|107677.2|107714.9|107689.9|107699.5|107674.5|36
1721045350000|2024-07-15 12:09:10|107702.3|107677.3|107703.7|107678.7|107704.3|107679.3|107701.6|107676.6|17
1721045360000|2024-07-15 12:09:20|107703.5|107678.5|107698.2|107673.2|107703.5|107678.5|107695.6|107670.6|23
1721045370000|2024-07-15 12:09:30|107697.9|107672.9|107698.1|107673.1|107700|107675|107697.3|107672.3|19
1721045380000|2024-07-15 12:09:40|107697.5|107672.5|107698.4|107673.4|107701.5|107676.5|107696.7|107671.7|30
1721045390000|2024-07-15 12:09:50|107699|107674|107700.6|107675.6|107700.8|107675.8|107698.5|107673.5|24
1721045400000|2024-07-15 12:10:00|107700.3|107675.3|107702.9|107677.9|107702.9|107677.9|107695.4|107670.4|26
1721045410000|2024-07-15 12:10:10|107703|107678|107685.6|107660.6|107703.1|107678.1|107685.5|107660.5|28
1721045420000|2024-07-15 12:10:20|107685.5|107660.5|107691.5|107666.5|107694.1|107669.1|107684.6|107659.6|40
1721045430000|2024-07-15 12:10:30|107690.9|107665.9|107699.7|107674.7|107700.9|107675.9|107689.7|107664.7|35
1721045440000|2024-07-15 12:10:40|107699|107674|107703.1|107678.1|107703.4|107678.4|107699|107674|32
1721045450000|2024-07-15 12:10:50|107703.2|107678.2|107704|107679|107705.8|107680.8|107700.9|107675.9|30
1721045460000|2024-07-15 12:11:00|107704.4|107679.4|107712.5|107687.5|107713.9|107688.9|107704.3|107679.3|36
1721045470000|2024-07-15 12:11:10|107712.3|107687.3|107712.1|107687.1|107713.9|107688.9|107711.2|107686.2|21
1721045480000|2024-07-15 12:11:20|107712.2|107687.2|107713.7|107688.7|107714.8|107689.8|107709.6|107684.6|37
1721045490000|2024-07-15 12:11:30|107712.7|107687.7|107722|107697|107722|107697|107712.5|107687.5|44
1721045500000|2024-07-15 12:11:40|107722.3|107697.3|107729.5|107704.5|107730.8|107705.8|107721.8|107696.8|39
1721045510000|2024-07-15 12:11:50|107729.6|107704.6|107731.4|107706.4|107731.4|107706.4|107728.6|107703.6|21
1721045520000|2024-07-15 12:12:00|107731.3|107706.3|107735.6|107710.6|107741.3|107716.3|107730.5|107705.5|27
1721045530000|2024-07-15 12:12:10|107735.4|107710.4|107741.7|107716.7|107742.8|107717.8|107734.8|107709.8|29
1721045540000|2024-07-15 12:12:20|107741.8|107716.8|107741.1|107716.1|107741.8|107716.8|107737.7|107712.7|36
1721045550000|2024-07-15 12:12:30|107741.2|107716.2|107735.5|107710.5|107741.9|107716.9|107733.8|107708.8|24
1721045560000|2024-07-15 12:12:40|107735.9|107710.9|107741.6|107716.6|107742.1|107717.1|107735.9|107710.9|28
1721045570000|2024-07-15 12:12:50|107741.7|107716.7|107752.3|107727.3|107752.3|107727.3|107741|107716|37
1721045580000|2024-07-15 12:13:00|107752.1|107727.1|107746.8|107721.8|107752.1|107727.1|107741.5|107716.5|34
1721045590000|2024-07-15 12:13:10|107746.9|107721.9|107772.4|107722.4|107777.1|107733.2|107746|107721|30
1721045600000|2024-07-15 12:13:20|107772.3|107722.3|107762.5|107737.5|107775.4|107738.2|107761.7|107722.3|39
1721045610000|2024-07-15 12:13:30|107762.8|107737.8|107760.7|107735.7|107762.8|107737.8|107760.3|107735.3|16
1721045620000|2024-07-15 12:13:40|107758.6|107733.6|107756.9|107731.9|107758.6|107733.6|107756.9|107731.9|23
1721045630000|2024-07-15 12:13:50|107756.8|107731.8|107751.8|107726.8|107759.6|107734.6|107751.8|107726.8|36
1721045640000|2024-07-15 12:14:00|107751.5|107726.5|107756.1|107731.1|107756.1|107731.1|107750.9|107725.9|34
1721045650000|2024-07-15 12:14:10|107756.3|107731.3|107760.4|107735.4|107761|107736|107753.9|107728.9|26
1721045660000|2024-07-15 12:14:20|107760.5|107735.5|107763.3|107738.3|107763.3|107738.3|107760.5|107735.5|25
1721045670000|2024-07-15 12:14:30|107762.6|107737.6|107760.7|107735.7|107763.1|107738.1|107760.7|107735.7|23
1721045680000|2024-07-15 12:14:40|107760.6|107735.6|107761.5|107736.5|107761.9|107736.9|107758.4|107733.4|27
1721045690000|2024-07-15 12:14:50|107761.7|107736.7|107765.2|107740.2|107768|107743|107761.7|107736.7|24
1721045700000|2024-07-15 12:15:00|107765.8|107740.8|107776|107751|107776|107751|107763.4|107738.4|26
1721045710000|2024-07-15 12:15:10|107775.8|107750.8|107786.4|107736.4|107793.7|107751.1|107775.2|107736.1|41
1721045720000|2024-07-15 12:15:20|107786.3|107736.3|107790.3|107740.3|107790.3|107740.3|107786.1|107736.1|31
1721045730000|2024-07-15 12:15:30|107790.2|107740.2|107798.9|107748.9|107798.9|107748.9|107790.2|107740.2|31
1721045740000|2024-07-15 12:15:40|107799.6|107749.6|107795.5|107745.5|107799.6|107749.6|107794.2|107744.2|35
1721045750000|2024-07-15 12:15:50|107795.1|107745.1|107787.7|107762.7|107797|107763.7|107787.7|107742.1|33
1721045760000|2024-07-15 12:16:00|107789|107764|107802.6|107777.6|107802.6|107777.6|107789|107764|40
1721045770000|2024-07-15 12:16:10|107802.9|107777.9|107806.5|107781.5|107808.9|107783.9|107802.9|107777.9|36
1721045780000|2024-07-15 12:16:20|107806.6|107781.6|107814.3|107789.3|107814.3|107789.3|107806|107781|34
1721045790000|2024-07-15 12:16:30|107814.2|107789.2|107806.5|107781.5|107814.4|107789.4|107805.8|107780.8|42
1721045800000|2024-07-15 12:16:40|107806.3|107781.3|107807.3|107782.3|107809.3|107784.3|107805.2|107780.2|32
1721045810000|2024-07-15 12:16:50|107808|107783|107811|107786|107811.2|107786.2|107802.9|107777.9|43
1721045820000|2024-07-15 12:17:00|107810.8|107785.8|107804|107779|107813.2|107788.2|107803.3|107778.3|37
1721045830000|2024-07-15 12:17:10|107803.9|107778.9|107812.1|107787.1|107813.5|107788.5|107803.8|107778.8|34
1721045840000|2024-07-15 12:17:20|107811.9|107786.9|107816.7|107791.7|107818.1|107793.1|107810.5|107785.5|34
1721045850000|2024-07-15 12:17:30|107816.8|107791.8|107819.1|107794.1|107820.9|107795.9|107814.7|107789.7|39
1721045860000|2024-07-15 12:17:40|107818.9|107793.9|107818.7|107793.7|107819.1|107794.1|107814.6|107789.6|32
1721045870000|2024-07-15 12:17:50|107818.6|107793.6|107827.1|107777.1|107827.6|107795.3|107812.2|107775.4|36
1721045880000|2024-07-15 12:18:00|107827.5|107777.5|107826.8|107776.8|107827.9|107777.9|107822.6|107772.6|45
1721045890000|2024-07-15 12:18:10|107826.9|107776.9|107829.3|107779.3|107831.2|107781.2|107826.9|107776.9|33
1721045900000|2024-07-15 12:18:20|107829.2|107779.2|107826.2|107776.2|107831.4|107781.4|107826.2|107776.2|34
1721045910000|2024-07-15 12:18:30|107826.3|107776.3|107818.4|107768.4|107827.1|107777.1|107816.6|107766.6|37
1721045920000|2024-07-15 12:18:40|107817.4|107767.4|107816.7|107766.7|107817.5|107767.5|107811.9|107761.9|48
1721045930000|2024-07-15 12:18:50|107817.2|107767.2|107818.2|107768.2|107818.6|107768.6|107812.3|107762.3|36
1721045940000|2024-07-15 12:19:00|107818.4|107768.4|107822.2|107772.2|107822.8|107772.8|107818.1|107768.1|31
1721045950000|2024-07-15 12:19:10|107822.4|107772.4|107828.1|107778.1|107828.4|107778.4|107821.3|107771.3|26
1721045960000|2024-07-15 12:19:20|107828.2|107778.2|107826.9|107776.9|107832.1|107782.1|107826.1|107776.1|35
1721045970000|2024-07-15 12:19:30|107826.3|107776.3|107827.4|107777.4|107828.7|107778.7|107824.7|107774.7|29
1721045980000|2024-07-15 12:19:40|107827.9|107777.9|107830.3|107780.3|107830.4|107780.4|107827.9|107777.9|15
1721045990000|2024-07-15 12:19:50|107829.9|107779.9|107835.6|107785.6|107837.9|107787.9|107826.2|107776.2|43
1721046000000|2024-07-15 12:20:00|107835.8|107785.8|107838.7|107788.7|107847.6|107797.6|107828.4|107778.4|47
1721046010000|2024-07-15 12:20:10|107839|107789|107837.4|107787.4|107843.4|107793.4|107833|107783|45
1721046020000|2024-07-15 12:20:20|107835.8|107785.8|107831.3|107781.3|107835.8|107785.8|107831.3|107781.3|36
1721046030000|2024-07-15 12:20:30|107831.1|107781.1|107835.5|107785.5|107837.2|107787.2|107831.1|107781.1|32
1721046040000|2024-07-15 12:20:40|107835.3|107785.3|107829.7|107779.7|107835.6|107785.6|107829.7|107779.7|35
1721046050000|2024-07-15 12:20:50|107829.6|107779.6|107835.6|107785.6|107835.7|107785.7|107829.6|107779.6|24
1721046060000|2024-07-15 12:21:00|107835.7|107785.7|107848.8|107798.8|107849.8|107799.8|107835.7|107785.7|37
1721046070000|2024-07-15 12:21:10|107848.9|107798.9|107855.6|107805.6|107856.1|107806.1|107848.9|107798.9|35
1721046080000|2024-07-15 12:21:20|107855.4|107805.4|107852.8|107802.8|107855.4|107805.4|107849.7|107799.7|32
1721046090000|2024-07-15 12:21:30|107852.3|107802.3|107854.2|107804.2|107854.2|107804.2|107852.3|107802.3|19
1721046100000|2024-07-15 12:21:40|107854.4|107804.4|107863|107813|107864.7|107814.7|107853.3|107803.3|31
1721046110000|2024-07-15 12:21:50|107862.9|107812.9|107862.1|107812.1|107864.5|107814.5|107862.1|107812.1|25
1721046120000|2024-07-15 12:22:00|107861|107811|107863.4|107813.4|107863.4|107813.4|107860.7|107810.7|18
1721046130000|2024-07-15 12:22:10|107863.3|107813.3|107857.1|107807.1|107863.3|107813.3|107856.5|107806.5|37
1721046140000|2024-07-15 12:22:20|107856.7|107806.7|107855.6|107805.6|107857.2|107807.2|107853.2|107803.2|21
1721046150000|2024-07-15 12:22:30|107856.1|107806.1|107833.8|107808.8|107857.9|107815.9|107833.8|107802.9|34
1721046160000|2024-07-15 12:22:40|107833.2|107808.2|107831.8|107806.8|107833.4|107808.4|107830.7|107805.7|29
1721046170000|2024-07-15 12:22:50|107831.7|107806.7|107830.5|107805.5|107834.8|107809.8|107830.5|107805.5|28
1721046180000|2024-07-15 12:23:00|107830.6|107805.6|107822.9|107797.9|107831.1|107806.1|107821.7|107796.7|22
1721046190000|2024-07-15 12:23:10|107823|107798|107832.5|107807.5|107833|107808|107822.9|107797.9|24
1721046200000|2024-07-15 12:23:20|107832.6|107807.6|107837.8|107812.8|107838.5|107813.5|107831.6|107806.6|26
1721046210000|2024-07-15 12:23:30|107837.9|107812.9|107833.6|107808.6|107837.9|107812.9|107833.3|107808.3|35
1721046220000|2024-07-15 12:23:40|107833.8|107808.8|107841.8|107816.8|107843.6|107818.6|107833.5|107808.5|35
1721046230000|2024-07-15 12:23:50|107841.6|107816.6|107843|107818|107843.4|107818.4|107841.5|107816.5|16
1721046240000|2024-07-15 12:24:00|107843.1|107818.1|107848.5|107823.5|107849.2|107824.2|107843.1|107818.1|20
1721046250000|2024-07-15 12:24:10|107848.2|107823.2|107849.9|107824.9|107852.1|107827.1|107848.2|107823.2|23
1721046260000|2024-07-15 12:24:20|107849.7|107824.7|107850.4|107825.4|107852.4|107827.4|107848.7|107823.7|29
1721046270000|2024-07-15 12:24:30|107850.5|107825.5|107848|107823|107851.4|107826.4|107844.4|107819.4|21
1721046280000|2024-07-15 12:24:40|107847.9|107822.9|107837|107812|107847.9|107822.9|107837|107812|28
1721046290000|2024-07-15 12:24:50|107837.1|107812.1|107839.3|107814.3|107839.3|107814.3|107837|107812|23
1721046300000|2024-07-15 12:25:00|107839.2|107814.2|107843|107818|107845.2|107820.2|107839.2|107814.2|34
1721046310000|2024-07-15 12:25:10|107843.5|107818.5|107846.7|107821.7|107849|107824|107842.4|107817.4|22
1721046320000|2024-07-15 12:25:20|107846.5|107821.5|107844.9|107819.9|107846.5|107821.5|107844.2|107819.2|16
1721046330000|2024-07-15 12:25:30|107844.6|107819.6|107842.1|107817.1|107845.7|107820.7|107841.2|107816.2|29
1721046340000|2024-07-15 12:25:40|107841.8|107816.8|107842.9|107817.9|107843|107818|107841.8|107816.8|18
1721046350000|2024-07-15 12:25:50|107842.6|107817.6|107838.5|107813.5|107843.5|107818.5|107838.5|107813.5|24
1721046360000|2024-07-15 12:26:00|107838.7|107813.7|107838.5|107813.5|107844|107819|107833.2|107808.2|34
1721046370000|2024-07-15 12:26:10|107838|107813|107840.8|107815.8|107840.8|107815.8|107838|107813|20
1721046380000|2024-07-15 12:26:20|107841|107816|107839.3|107814.3|107841|107816|107838|107813|12
1721046390000|2024-07-15 12:26:30|107839.5|107814.5|107848.6|107823.6|107848.8|107823.8|107837.5|107812.5|26
1721046400000|2024-07-15 12:26:40|107848.4|107823.4|107844.4|107819.4|107849.1|107824.1|107843.8|107818.8|16
1721046410000|2024-07-15 12:26:50|107844.1|107819.1|107843.4|107818.4|107846.8|107821.8|107843.4|107818.4|27
1721046420000|2024-07-15 12:27:00|107843.1|107818.1|107839.1|107814.1|107843.1|107818.1|107837.8|107812.8|32
1721046430000|2024-07-15 12:27:10|107839.2|107814.2|107837.6|107812.6|107839.5|107814.5|107837.4|107812.4|19
1721046440000|2024-07-15 12:27:20|107838.4|107813.4|107843.7|107818.7|107843.7|107818.7|107836.8|107811.8|25
1721046450000|2024-07-15 12:27:30|107833|107808|107825.1|107800.1|107833|107808|107824|107799|23
1721046460000|2024-07-15 12:27:40|107825|107800|107824.5|107799.5|107829|107804|107823.1|107798.1|31
1721046470000|2024-07-15 12:27:50|107825.1|107800.1|107832.7|107807.7|107832.7|107807.7|107824.9|107799.9|22
1721046480000|2024-07-15 12:28:00|107832.4|107807.4|107824.5|107799.5|107832.6|107807.6|107824.5|107799.5|27
1721046490000|2024-07-15 12:28:10|107823.2|107798.2|107828|107803|107829.3|107804.3|107823.2|107798.2|36
1721046500000|2024-07-15 12:28:20|107813.9|107788.9|107806.3|107781.3|107813.9|107788.9|107802.1|107777.1|47
1721046510000|2024-07-15 12:28:30|107806|107781|107803.4|107778.4|107806|107781|107801.9|107776.9|30
1721046520000|2024-07-15 12:28:40|107803.5|107778.5|107796.4|107771.4|107804.9|107779.9|107796.4|107771.4|28
1721046530000|2024-07-15 12:28:50|107796.6|107771.6|107802.4|107752.4|107811|107772.4|107796.6|107752.2|32
1721046540000|2024-07-15 12:29:00|107804.1|107754.1|107800.9|107750.9|107806.7|107756.7|107797.6|107747.6|35
1721046550000|2024-07-15 12:29:10|107799.4|107749.4|107798.5|107748.5|107801.2|107751.2|107797.8|107747.8|23
1721046560000|2024-07-15 12:29:20|107797.8|107747.8|107792.3|107742.3|107797.8|107747.8|107791.8|107741.8|35
1721046570000|2024-07-15 12:29:30|107792.7|107742.7|107794.1|107744.1|107794.1|107744.1|107791.4|107741.4|33
1721046580000|2024-07-15 12:29:40|107792.9|107742.9|107799.3|107749.3|107799.3|107749.3|107791.4|107741.4|23
1721046590000|2024-07-15 12:29:50|107800.9|107750.9|107801.3|107751.3|107804.9|107754.9|107795.8|107745.8|45
1721046600000|2024-07-15 12:30:00|107799|107749|107791.5|107741.5|107800.8|107750.8|107784.5|107734.5|45
1721046610000|2024-07-15 12:30:10|107793.7|107743.7|107756.9|107706.9|107795.9|107745.9|107756.6|107706.6|54
1721046620000|2024-07-15 12:30:20|107756.6|107706.6|107764|107714|107771.6|107721.6|107752.8|107702.8|38
1721046630000|2024-07-15 12:30:30|107763.8|107713.8|107765.9|107715.9|107768.3|107718.3|107760.3|107710.3|50
1721046640000|2024-07-15 12:30:40|107767.7|107717.7|107760.1|107710.1|107769.2|107719.2|107760.1|107710.1|31
1721046650000|2024-07-15 12:30:50|107760|107710|107754.5|107704.5|107760.6|107710.6|107752.7|107702.7|31
1721046660000|2024-07-15 12:31:00|107754.6|107704.6|107762.6|107712.6|107767.9|107717.9|107754.6|107704.6|40
1721046670000|2024-07-15 12:31:10|107762.2|107712.2|107768.9|107718.9|107773.1|107723.1|107762.2|107712.2|40
1721046680000|2024-07-15 12:31:20|107768.7|107718.7|107778.9|107728.9|107779.9|107729.9|107768|107718|40
1721046690000|2024-07-15 12:31:30|107779|107729|107782.6|107732.6|107785.3|107735.3|107778.1|107728.1|43
1721046700000|2024-07-15 12:31:40|107783.2|107733.2|107798.9|107748.9|107800.6|107750.6|107783.2|107733.2|46
1721046710000|2024-07-15 12:31:50|107799.2|107749.2|107802.5|107752.5|107805.9|107755.9|107799.2|107749.2|34
1721046720000|2024-07-15 12:32:00|107802.2|107752.2|107792.9|107767.9|107813|107768.8|107792.9|107752.2|39
1721046730000|2024-07-15 12:32:10|107792.7|107767.7|107798.5|107773.5|107798.9|107773.9|107791.1|107766.1|32
1721046740000|2024-07-15 12:32:20|107798.6|107773.6|107795.9|107770.9|107806.2|107781.2|107793.5|107768.5|41
1721046750000|2024-07-15 12:32:30|107796.4|107771.4|107798.7|107773.7|107799.9|107774.9|107795.2|107770.2|30
1721046760000|2024-07-15 12:32:40|107799.1|107774.1|107805.7|107780.7|107806|107781|107796.2|107771.2|34
1721046770000|2024-07-15 12:32:50|107805.5|107780.5|107806.3|107781.3|107808.3|107783.3|107805.5|107780.5|21
1721046780000|2024-07-15 12:33:00|107806.1|107781.1|107811.7|107786.7|107815.9|107790.9|107806.1|107781.1|46
1721046790000|2024-07-15 12:33:10|107811.5|107786.5|107802.5|107777.5|107811.5|107786.5|107799.7|107774.7|37
1721046800000|2024-07-15 12:33:20|107802.8|107777.8|107807|107782|107808.1|107783.1|107802.5|107777.5|28
1721046810000|2024-07-15 12:33:30|107807.6|107782.6|107792.3|107767.3|107807.6|107782.6|107791.1|107766.1|38
1721046820000|2024-07-15 12:33:40|107792.1|107767.1|107782.3|107757.3|107792.1|107767.1|107780.4|107755.4|38
1721046830000|2024-07-15 12:33:50|107782.2|107757.2|107795.9|107770.9|107796.2|107771.2|107782.2|107757.2|30
1721046840000|2024-07-15 12:34:00|107795.8|107770.8|107788.9|107763.9|107796|107771|107788|107763|32
1721046850000|2024-07-15 12:34:10|107789.3|107764.3|107785.3|107760.3|107795.9|107770.9|107783.4|107758.4|46
1721046860000|2024-07-15 12:34:20|107786|107761|107781.7|107756.7|107789.7|107764.7|107777.3|107752.3|42
1721046870000|2024-07-15 12:34:30|107782|107757|107785.8|107760.8|107786.9|107761.9|107780.9|107755.9|24
1721046880000|2024-07-15 12:34:40|107784.1|107759.1|107782.5|107757.5|107784.3|107759.3|107781.3|107756.3|31
1721046890000|2024-07-15 12:34:50|107782.4|107757.4|107784|107759|107784.4|107759.4|107782.4|107757.4|23
1721046900000|2024-07-15 12:35:00|107784.2|107759.2|107779.2|107754.2|107784.3|107759.3|107778.5|107753.5|27
1721046910000|2024-07-15 12:35:10|107779.3|107754.3|107779.3|107754.3|107779.4|107754.4|107778.1|107753.1|25
1721046920000|2024-07-15 12:35:20|107779.8|107754.8|107770.8|107745.8|107780.4|107755.4|107770.8|107745.8|29
1721046930000|2024-07-15 12:35:30|107770.6|107745.6|107766.2|107741.2|107771|107746|107763.6|107738.6|33
1721046940000|2024-07-15 12:35:40|107766.1|107741.1|107774.9|107749.9|107775|107750|107765.8|107740.8|31
1721046950000|2024-07-15 12:35:50|107774.5|107749.5|107770.7|107745.7|107774.5|107749.5|107770.7|107745.7|19
1721046960000|2024-07-15 12:36:00|107771|107746|107772.3|107747.3|107772.3|107747.3|107769.3|107744.3|27
1721046970000|2024-07-15 12:36:10|107771.8|107746.8|107768.6|107743.6|107772.2|107747.2|107768.6|107743.6|15
1721046980000|2024-07-15 12:36:20|107768.5|107743.5|107766.9|107741.9|107770.8|107745.8|107766.9|107741.9|35
1721046990000|2024-07-15 12:36:30|107766.8|107741.8|107766.7|107741.7|107768.1|107743.1|107764.1|107739.1|38
1721047000000|2024-07-15 12:36:40|107766.6|107741.6|107765.6|107740.6|107768.1|107743.1|107765.1|107740.1|34
1721047010000|2024-07-15 12:36:50|107765.4|107740.4|107766.2|107741.2|107766.9|107741.9|107765.4|107740.4|10
1721047020000|2024-07-15 12:37:00|107766.4|107741.4|107776.9|107751.9|107776.9|107751.9|107766.1|107741.1|30
1721047030000|2024-07-15 12:37:10|107776.5|107751.5|107774.6|107749.6|107781.3|107756.3|107774.6|107749.6|22
1721047040000|2024-07-15 12:37:20|107774.7|107749.7|107775.4|107750.4|107775.8|107750.8|107774.6|107749.6|24
1721047050000|2024-07-15 12:37:30|107775.3|107750.3|107776.9|107751.9|107777.4|107752.4|107775.3|107750.3|22
1721047060000|2024-07-15 12:37:40|107776.6|107751.6|107767.4|107742.4|107776.6|107751.6|107767.4|107742.4|20
1721047070000|2024-07-15 12:37:50|107767.2|107742.2|107770.9|107745.9|107770.9|107745.9|107765.9|107740.9|36
1721047080000|2024-07-15 12:38:00|107771.4|107746.4|107768|107743|107771.7|107746.7|107767.6|107742.6|27
1721047090000|2024-07-15 12:38:10|107767.9|107742.9|107768.7|107743.7|107769.1|107744.1|107767.9|107742.9|9
1721047100000|2024-07-15 12:38:20|107768.8|107743.8|107770.7|107745.7|107771.3|107746.3|107768.8|107743.8|16
1721047110000|2024-07-15 12:38:30|107771|107746|107767.5|107742.5|107772|107747|107767.5|107742.5|25
1721047120000|2024-07-15 12:38:40|107766.8|107741.8|107766.7|107741.7|107766.9|107741.9|107766.1|107741.1|9
1721047130000|2024-07-15 12:38:50|107767|107742|107770|107745|107771.5|107746.5|107767|107742|25
1721047140000|2024-07-15 12:39:00|107769.7|107744.7|107769.5|107744.5|107769.7|107744.7|107768.9|107743.9|18
1721047150000|2024-07-15 12:39:10|107769.8|107744.8|107767.6|107742.6|107772|107747|107767.3|107742.3|32
1721047160000|2024-07-15 12:39:20|107767.8|107742.8|107759.7|107734.7|107769.3|107744.3|107759.7|107734.7|28
1721047170000|2024-07-15 12:39:30|107760.5|107735.5|107760.9|107735.9|107761|107736|107760.1|107735.1|17
1721047180000|2024-07-15 12:39:40|107760.1|107735.1|107765.1|107740.1|107766.4|107741.4|107760.1|107735.1|21
1721047190000|2024-07-15 12:39:50|107765.3|107740.3|107772.7|107747.7|107773|107748|107765.3|107740.3|31
1721047200000|2024-07-15 12:40:00|107772.4|107747.4|107774.8|107749.8|107775.4|107750.4|107772.3|107747.3|32
1721047210000|2024-07-15 12:40:10|107774.6|107749.6|107778|107753|107779.2|107754.2|107772|107747|35
1721047220000|2024-07-15 12:40:20|107778.2|107753.2|107780.3|107755.3|107780.3|107755.3|107777|107752|22
1721047230000|2024-07-15 12:40:30|107779.3|107754.3|107778.2|107753.2|107780.3|107755.3|107777.6|107752.6|14
1721047240000|2024-07-15 12:40:40|107777.8|107752.8|107782.6|107757.6|107789.2|107764.2|107777.4|107752.4|42
1721047250000|2024-07-15 12:40:50|107782.3|107757.3|107789.8|107764.8|107790.3|107765.3|107782.3|107757.3|27
1721047260000|2024-07-15 12:41:00|107789.6|107764.6|107785.7|107760.7|107790.3|107765.3|107785.7|107760.7|26
1721047270000|2024-07-15 12:41:10|107785.8|107760.8|107784.1|107759.1|107785.8|107760.8|107782.8|107757.8|29
1721047280000|2024-07-15 12:41:20|107783.8|107758.8|107787.7|107762.7|107787.8|107762.8|107781.2|107756.2|42
1721047290000|2024-07-15 12:41:30|107788|107763|107793|107768|107793|107768|107788|107763|39
1721047300000|2024-07-15 12:41:40|107792.6|107767.6|107802.2|107777.2|107802.5|107777.5|107790|107765|37
1721047310000|2024-07-15 12:41:50|107802.1|107777.1|107818.7|107793.7|107818.7|107793.7|107802.1|107777.1|29
1721047320000|2024-07-15 12:42:00|107818.5|107793.5|107827.3|107802.3|107827.9|107802.9|107818.5|107793.5|36
1721047330000|2024-07-15 12:42:10|107827.4|107802.4|107829.5|107804.5|107829.8|107804.8|107825.8|107800.8|27
1721047340000|2024-07-15 12:42:20|107829.3|107804.3|107830.7|107805.7|107830.7|107805.7|107823|107798|45
1721047350000|2024-07-15 12:42:30|107830.9|107805.9|107831.3|107806.3|107833|107808|107829.5|107804.5|30
1721047360000|2024-07-15 12:42:40|107831.5|107806.5|107831.5|107806.5|107834.8|107809.8|107830.8|107805.8|27
1721047370000|2024-07-15 12:42:50|107831.4|107806.4|107836.8|107811.8|107837.1|107812.1|107828.8|107803.8|46
1721047380000|2024-07-15 12:43:00|107836.5|107811.5|107840.1|107815.1|107840.7|107815.7|107835.8|107810.8|35
1721047390000|2024-07-15 12:43:10|107840.3|107815.3|107839.8|107814.8|107840.7|107815.7|107838.7|107813.7|19
1721047400000|2024-07-15 12:43:20|107839.9|107814.9|107835.2|107810.2|107840.5|107815.5|107834|107809|29
1721047410000|2024-07-15 12:43:30|107835.3|107810.3|107833.4|107808.4|107845|107820|107832.7|107807.7|47
1721047420000|2024-07-15 12:43:40|107833.3|107808.3|107834|107809|107835.9|107810.9|107831.5|107806.5|32
1721047430000|2024-07-15 12:43:50|107833.8|107808.8|107829.4|107804.4|107836.1|107811.1|107829.4|107804.4|24
1721047440000|2024-07-15 12:44:00|107829.1|107804.1|107832.7|107807.7|107839.3|107814.3|107829.1|107804.1|46
1721047450000|2024-07-15 12:44:10|107832.8|107807.8|107825.6|107800.6|107833.5|107808.5|107825.2|107800.2|32
1721047460000|2024-07-15 12:44:20|107825.5|107800.5|107819.8|107794.8|107825.6|107800.6|107813.9|107788.9|35
1721047470000|2024-07-15 12:44:30|107819.9|107794.9|107826.9|107801.9|107827|107802|107819.9|107794.9|32
1721047480000|2024-07-15 12:44:40|107826.7|107801.7|107832.3|107807.3|107832.3|107807.3|107825.7|107800.7|16
1721047490000|2024-07-15 12:44:50|107833.1|107808.1|107831.7|107806.7|107836.1|107811.1|107831.7|107806.7|35
1721047500000|2024-07-15 12:45:00|107831.3|107806.3|107825.4|107800.4|107831.3|107806.3|107818.9|107793.9|32
1721047510000|2024-07-15 12:45:10|107825.3|107800.3|107829.2|107804.2|107829.2|107804.2|107825.1|107800.1|14
1721047520000|2024-07-15 12:45:20|107828.9|107803.9|107831.4|107806.4|107832.9|107807.9|107828.8|107803.8|14
1721047530000|2024-07-15 12:45:30|107831.2|107806.2|107837.1|107812.1|107837.1|107812.1|107831.1|107806.1|21
1721047540000|2024-07-15 12:45:40|107837|107812|107842.3|107817.3|107842.3|107817.3|107836.6|107811.6|20
1721047550000|2024-07-15 12:45:50|107843.7|107818.7|107841.2|107816.2|107844.4|107819.4|107839.7|107814.7|28
1721047560000|2024-07-15 12:46:00|107841.4|107816.4|107847.6|107822.6|107849.4|107824.4|107841.4|107816.4|38
1721047570000|2024-07-15 12:46:10|107847.5|107822.5|107845.1|107820.1|107851.1|107826.1|107840.9|107815.9|32
1721047580000|2024-07-15 12:46:20|107844.9|107819.9|107840.2|107815.2|107845.3|107820.3|107840.2|107815.2|25
1721047590000|2024-07-15 12:46:30|107840|107815|107840.2|107815.2|107844.3|107819.3|107839.8|107814.8|24
1721047600000|2024-07-15 12:46:40|107840|107815|107842.6|107817.6|107842.6|107817.6|107838.9|107813.9|24
1721047610000|2024-07-15 12:46:50|107842.5|107817.5|107850.7|107825.7|107850.8|107825.8|107842.5|107817.5|23
1721047620000|2024-07-15 12:47:00|107849.5|107824.5|107850.8|107825.8|107852.8|107827.8|107849.5|107824.5|31
1721047630000|2024-07-15 12:47:10|107848.5|107823.5|107848.8|107823.8|107849.2|107824.2|107847.7|107822.7|21
1721047640000|2024-07-15 12:47:20|107849|107824|107851|107826|107853|107828|107849|107824|21
1721047650000|2024-07-15 12:47:30|107850.9|107825.9|107853.3|107828.3|107853.6|107828.6|107850.9|107825.9|17
1721047660000|2024-07-15 12:47:40|107852.9|107827.9|107849.5|107824.5|107853.5|107828.5|107849.5|107824.5|28
1721047670000|2024-07-15 12:47:50|107849.6|107824.6|107853.4|107828.4|107853.8|107828.8|107849.6|107824.6|23
1721047680000|2024-07-15 12:48:00|107852.5|107827.5|107855.4|107830.4|107857.3|107832.3|107850.9|107825.9|25
1721047690000|2024-07-15 12:48:10|107855.6|107830.6|107853.9|107828.9|107858.3|107833.3|107853.9|107828.9|28
1721047700000|2024-07-15 12:48:20|107853.8|107828.8|107852.7|107827.7|107853.8|107828.8|107852|107827|28
1721047710000|2024-07-15 12:48:30|107852.3|107827.3|107849.2|107824.2|107852.3|107827.3|107848.8|107823.8|28
1721047720000|2024-07-15 12:48:40|107849.1|107824.1|107849.2|107824.2|107856|107831|107849.1|107824.1|30
1721047730000|2024-07-15 12:48:50|107849.5|107824.5|107847.1|107822.1|107854.6|107829.6|107845.9|107820.9|46
1721047740000|2024-07-15 12:49:00|107847.3|107822.3|107854.1|107829.1|107854.4|107829.4|107847.3|107822.3|38
1721047750000|2024-07-15 12:49:10|107854.2|107829.2|107855.6|107830.6|107857.1|107832.1|107854|107829|17
1721047760000|2024-07-15 12:49:20|107855.5|107830.5|107852.1|107827.1|107855.6|107830.6|107851.9|107826.9|34
1721047770000|2024-07-15 12:49:30|107852.4|107827.4|107853.1|107828.1|107855|107830|107852.4|107827.4|35
1721047780000|2024-07-15 12:49:40|107853.2|107828.2|107857.3|107832.3|107859.8|107834.8|107853.2|107828.2|32
1721047790000|2024-07-15 12:49:50|107857.4|107832.4|107856.8|107831.8|107857.4|107832.4|107854.9|107829.9|17
1721047800000|2024-07-15 12:50:00|107856.9|107831.9|107855.8|107830.8|107856.9|107831.9|107852.9|107827.9|27
1721047810000|2024-07-15 12:50:10|107856.1|107831.1|107854|107829|107858.6|107833.6|107853.5|107828.5|33
1721047820000|2024-07-15 12:50:20|107853.4|107828.4|107854.4|107829.4|107855.3|107830.3|107853|107828|18
1721047830000|2024-07-15 12:50:30|107854.2|107829.2|107847.6|107822.6|107854.2|107829.2|107847.6|107822.6|24
1721047840000|2024-07-15 12:50:40|107847.8|107822.8|107851.9|107826.9|107852.6|107827.6|107844.3|107819.3|37
1721047850000|2024-07-15 12:50:50|107851.6|107826.6|107854.5|107829.5|107855.3|107830.3|107851.6|107826.6|17
1721047860000|2024-07-15 12:51:00|107854.3|107829.3|107856.1|107831.1|107857.6|107832.6|107854|107829|32
1721047870000|2024-07-15 12:51:10|107856|107831|107854.6|107829.6|107857.7|107832.7|107853.2|107828.2|33
1721047880000|2024-07-15 12:51:20|107853.4|107828.4|107852|107827|107855.1|107830.1|107851.9|107826.9|28
1721047890000|2024-07-15 12:51:30|107852.2|107827.2|107847.8|107822.8|107852.2|107827.2|107847|107822|24
1721047900000|2024-07-15 12:51:40|107848.7|107823.7|107851|107826|107854.2|107829.2|107848.7|107823.7|33
1721047910000|2024-07-15 12:51:50|107851.2|107826.2|107848.3|107823.3|107852.1|107827.1|107848.3|107823.3|22
1721047920000|2024-07-15 12:52:00|107848.2|107823.2|107851.9|107826.9|107852|107827|107847.7|107822.7|48
1721047930000|2024-07-15 12:52:10|107851|107826|107862.4|107837.4|107863|107838|107851|107826|39
1721047940000|2024-07-15 12:52:20|107862.2|107837.2|107862.9|107837.9|107866.5|107841.5|107861.7|107836.7|24
1721047950000|2024-07-15 12:52:30|107862.7|107837.7|107867.7|107842.7|107867.7|107842.7|107860.7|107835.7|30
1721047960000|2024-07-15 12:52:40|107867.9|107842.9|107862.1|107837.1|107868.6|107843.6|107862.1|107837.1|31
1721047970000|2024-07-15 12:52:50|107862.9|107837.9|107862.6|107837.6|107863.6|107838.6|107862|107837|18
1721047980000|2024-07-15 12:53:00|107862.8|107837.8|107856|107831|107862.8|107837.8|107855.2|107830.2|36
1721047990000|2024-07-15 12:53:10|107855.8|107830.8|107853.2|107828.2|107855.8|107830.8|107852.7|107827.7|20
1721048000000|2024-07-15 12:53:20|107853.4|107828.4|107846.7|107821.7|107854.1|107829.1|107846.7|107821.7|38
1721048010000|2024-07-15 12:53:30|107846.6|107821.6|107845.4|107820.4|107846.6|107821.6|107841|107816|30
1721048020000|2024-07-15 12:53:40|107845.3|107820.3|107842.3|107817.3|107845.7|107820.7|107841.3|107816.3|31
1721048030000|2024-07-15 12:53:50|107842.4|107817.4|107844.5|107819.5|107850.7|107825.7|107842.4|107817.4|23
1721048040000|2024-07-15 12:54:00|107844.6|107819.6|107847.1|107822.1|107847.2|107822.2|107842.3|107817.3|34
1721048050000|2024-07-15 12:54:10|107846.7|107821.7|107848.3|107823.3|107848.3|107823.3|107844.6|107819.6|19
1721048060000|2024-07-15 12:54:20|107848.9|107823.9|107842.5|107817.5|107849.6|107824.6|107842|107817|33
1721048070000|2024-07-15 12:54:30|107843.1|107818.1|107836.7|107811.7|107843.4|107818.4|107836|107811|23
1721048080000|2024-07-15 12:54:40|107836.4|107811.4|107828.8|107803.8|107836.4|107811.4|107828.8|107803.8|37
1721048090000|2024-07-15 12:54:50|107828.7|107803.7|107826.9|107801.9|107829.2|107804.2|107826.7|107801.7|20
1721048100000|2024-07-15 12:55:00|107826.4|107801.4|107819.4|107794.4|107826.4|107801.4|107819.2|107794.2|27
1721048110000|2024-07-15 12:55:10|107819.1|107794.1|107831.1|107806.1|107831.3|107806.3|107819.1|107794.1|26
1721048120000|2024-07-15 12:55:20|107830.8|107805.8|107828.4|107803.4|107831.4|107806.4|107827.8|107802.8|30
1721048130000|2024-07-15 12:55:30|107828.3|107803.3|107830.5|107805.5|107830.9|107805.9|107828.3|107803.3|20
1721048140000|2024-07-15 12:55:40|107830.3|107805.3|107820.9|107795.9|107830.3|107805.3|107820.9|107795.9|32
1721048150000|2024-07-15 12:55:50|107821|107796|107822.4|107797.4|107822.4|107797.4|107819.1|107794.1|24
1721048160000|2024-07-15 12:56:00|107822|107797|107824.2|107799.2|107826.9|107801.9|107822|107797|27
1721048170000|2024-07-15 12:56:10|107825|107800|107824.6|107799.6|107825|107800|107823.7|107798.7|19
1721048180000|2024-07-15 12:56:20|107824.7|107799.7|107821.9|107796.9|107824.7|107799.7|107821.6|107796.6|30
1721048190000|2024-07-15 12:56:30|107821.6|107796.6|107820.9|107795.9|107821.6|107796.6|107819.3|107794.3|25
1721048200000|2024-07-15 12:56:40|107820.8|107795.8|107820.2|107795.2|107820.9|107795.9|107819.8|107794.8|14
1721048210000|2024-07-15 12:56:50|107819.6|107794.6|107819.8|107794.8|107820.2|107795.2|107819.3|107794.3|13
1721048220000|2024-07-15 12:57:00|107819.7|107794.7|107842|107817|107842.3|107817.3|107819|107794|34
1721048230000|2024-07-15 12:57:10|107842.1|107817.1|107839.7|107814.7|107842.2|107817.2|107838.2|107813.2|38
1721048240000|2024-07-15 12:57:20|107839.6|107814.6|107857.2|107832.2|107857.2|107832.2|107839.3|107814.3|58
1721048250000|2024-07-15 12:57:30|107857.9|107832.9|107866|107841|107870.8|107845.8|107857|107832|47
1721048260000|2024-07-15 12:57:40|107865.9|107840.9|107855.2|107830.2|107866|107841|107855.2|107830.2|31
1721048270000|2024-07-15 12:57:50|107855.1|107830.1|107856.2|107831.2|107858.9|107833.9|107855.1|107830.1|32
1721048280000|2024-07-15 12:58:00|107856.6|107831.6|107859.1|107834.1|107859.1|107834.1|107856.5|107831.5|17
1721048290000|2024-07-15 12:58:10|107859.4|107834.4|107860.1|107835.1|107865.6|107840.6|107859.4|107834.4|42
1721048300000|2024-07-15 12:58:20|107860.2|107835.2|107853.8|107828.8|107860.3|107835.3|107851.1|107826.1|22
1721048310000|2024-07-15 12:58:30|107847.5|107822.5|107827.8|107802.8|107847.5|107822.5|107827.8|107802.8|38
1721048320000|2024-07-15 12:58:40|107827.6|107802.6|107825.8|107800.8|107828|107803|107821.8|107796.8|32
1721048330000|2024-07-15 12:58:50|107825.7|107800.7|107823.5|107798.5|107825.7|107800.7|107818|107793|48
1721048340000|2024-07-15 12:59:00|107823.6|107798.6|107821.8|107796.8|107826.2|107801.2|107819.4|107794.4|56
1721048350000|2024-07-15 12:59:10|107821.3|107796.3|107823.4|107798.4|107824.9|107799.9|107820.9|107795.9|36
1721048360000|2024-07-15 12:59:20|107824.4|107799.4|107826.4|107801.4|107830.2|107805.2|107824.4|107799.4|30
1721048370000|2024-07-15 12:59:30|107826.5|107801.5|107830.3|107805.3|107830.3|107805.3|107824.7|107799.7|30
1721048380000|2024-07-15 12:59:40|107830.2|107805.2|107839.1|107814.1|107840.2|107815.2|107830.2|107805.2|38
1721048390000|2024-07-15 12:59:50|107839|107814|107835.2|107810.2|107839.4|107814.4|107833.9|107808.9|26
1721048400000|2024-07-15 13:00:00|107835.1|107810.1|107834.2|107809.2|107835.6|107810.6|107827.6|107802.6|49
1721048410000|2024-07-15 13:00:10|107834.5|107809.5|107836.2|107811.2|107837.2|107812.2|107834.5|107809.5|26
1721048420000|2024-07-15 13:00:20|107836.9|107811.9|107836.2|107811.2|107836.9|107811.9|107829.3|107804.3|36
1721048430000|2024-07-15 13:00:30|107836.1|107811.1|107852.2|107802.2|107852.5|107813.6|107835|107800.7|28
1721048440000|2024-07-15 13:00:40|107852|107802|107878.6|107828.6|107880.2|107830.2|107850|107800|43
1721048450000|2024-07-15 13:00:50|107878.4|107828.4|107880|107830|107881.9|107831.9|107878.1|107828.1|27
1721048460000|2024-07-15 13:01:00|107880.1|107830.1|107884.4|107834.4|107895.6|107862.7|107874.5|107829.2|54
1721048470000|2024-07-15 13:01:10|107884.5|107834.5|107864.6|107839.6|107887|107846.5|107864.6|107831.7|43
1721048480000|2024-07-15 13:01:20|107864.7|107839.7|107863.2|107838.2|107864.8|107839.8|107858.7|107833.7|40
1721048490000|2024-07-15 13:01:30|107863.3|107838.3|107868.2|107843.2|107877|107852|107862.8|107837.8|51
1721048500000|2024-07-15 13:01:40|107868.7|107843.7|107873.4|107848.4|107874.7|107849.7|107867.7|107842.7|40
1721048510000|2024-07-15 13:01:50|107873|107848|107870.4|107845.4|107873|107848|107868.5|107843.5|39
1721048520000|2024-07-15 13:02:00|107870.3|107845.3|107871.5|107846.5|107873.3|107848.3|107866.5|107841.5|43
1721048530000|2024-07-15 13:02:10|107871.4|107846.4|107859.1|107834.1|107871.4|107846.4|107858.5|107833.5|36
1721048540000|2024-07-15 13:02:20|107859.3|107834.3|107858|107833|107860.5|107835.5|107857|107832|28
1721048550000|2024-07-15 13:02:30|107858.2|107833.2|107861.9|107836.9|107864.8|107839.8|107857.2|107832.2|25
1721048560000|2024-07-15 13:02:40|107862|107837|107859|107834|107864.4|107839.4|107859|107834|20
1721048570000|2024-07-15 13:02:50|107859.3|107834.3|107854.9|107829.9|107860.5|107835.5|107854.9|107829.9|25
1721048580000|2024-07-15 13:03:00|107854.5|107829.5|107852.9|107827.9|107854.8|107829.8|107848.9|107823.9|34
1721048590000|2024-07-15 13:03:10|107853.1|107828.1|107857.7|107832.7|107860.5|107835.5|107852.7|107827.7|29
1721048600000|2024-07-15 13:03:20|107857.6|107832.6|107847.8|107822.8|107858|107833|107847.8|107822.8|29
1721048610000|2024-07-15 13:03:30|107847.7|107822.7|107848.1|107798.1|107849.7|107822.7|107833.2|107796.6|49
1721048620000|2024-07-15 13:03:40|107847.2|107797.2|107856.2|107806.2|107858.2|107808.2|107846.1|107796.1|37
1721048630000|2024-07-15 13:03:50|107856.1|107806.1|107854.2|107804.2|107857.4|107807.4|107853|107803|19
1721048640000|2024-07-15 13:04:00|107853.7|107803.7|107849.3|107799.3|107854|107804|107846.9|107796.9|39
1721048650000|2024-07-15 13:04:10|107849.4|107799.4|107849.8|107799.8|107850.9|107800.9|107847.5|107797.5|39
1721048660000|2024-07-15 13:04:20|107850.6|107800.6|107847.2|107797.2|107851.1|107801.1|107847.1|107797.1|26
1721048670000|2024-07-15 13:04:30|107847.1|107797.1|107850.5|107800.5|107852.2|107802.2|107845.2|107795.2|31
1721048680000|2024-07-15 13:04:40|107850.7|107800.7|107849.2|107799.2|107852.7|107802.7|107846.9|107796.9|28
1721048690000|2024-07-15 13:04:50|107849.8|107799.8|107849.8|107799.8|107852|107802|107848.9|107798.9|31
1721048700000|2024-07-15 13:05:00|107850|107800|107853.5|107803.5|107853.5|107803.5|107846.7|107796.7|36
1721048710000|2024-07-15 13:05:10|107853.7|107803.7|107852.2|107802.2|107860.7|107810.7|107850.4|107800.4|45
1721048720000|2024-07-15 13:05:20|107852.7|107802.7|107854.2|107804.2|107858|107808|107852.7|107802.7|29
1721048730000|2024-07-15 13:05:30|107854|107804|107857.2|107807.2|107858.2|107808.2|107853|107803|28
1721048740000|2024-07-15 13:05:40|107857.7|107807.7|107869.4|107819.4|107869.4|107819.4|107857.7|107807.7|27
1721048750000|2024-07-15 13:05:50|107869.3|107819.3|107860.6|107810.6|107869.4|107819.4|107860.5|107810.5|32
1721048760000|2024-07-15 13:06:00|107861|107811|107869.4|107819.4|107870|107820|107860.4|107810.4|41
1721048770000|2024-07-15 13:06:10|107868|107818|107867|107817|107868.1|107818.1|107863.8|107813.8|34
1721048780000|2024-07-15 13:06:20|107866.3|107816.3|107862.4|107812.4|107868.2|107818.2|107861.8|107811.8|37
1721048790000|2024-07-15 13:06:30|107862.3|107812.3|107859|107809|107862.4|107812.4|107858.9|107808.9|15
1721048800000|2024-07-15 13:06:40|107856.5|107806.5|107854.8|107804.8|107856.5|107806.5|107850.2|107800.2|31
1721048810000|2024-07-15 13:06:50|107855|107805|107845.3|107795.3|107855|107805|107845.1|107795.1|38
1721048820000|2024-07-15 13:07:00|107845.4|107795.4|107852.1|107802.1|107852.1|107802.1|107844|107794|40
1721048830000|2024-07-15 13:07:10|107852.3|107802.3|107851|107801|107852.3|107802.3|107851|107801|11
1721048840000|2024-07-15 13:07:20|107850.8|107800.8|107847.7|107797.7|107850.8|107800.8|107845.9|107795.9|21
1721048850000|2024-07-15 13:07:30|107848.2|107798.2|107858.3|107833.3|107859.3|107833.3|107848.1|107798.1|30
1721048860000|2024-07-15 13:07:40|107858.1|107833.1|107866.8|107841.8|107866.8|107841.8|107856.5|107831.5|32
1721048870000|2024-07-15 13:07:50|107866.6|107841.6|107868.9|107843.9|107869.5|107844.5|107864.7|107839.7|41
1721048880000|2024-07-15 13:08:00|107868.6|107843.6|107875.3|107850.3|107875.8|107850.8|107866.8|107841.8|42
1721048890000|2024-07-15 13:08:10|107875.6|107850.6|107872.7|107847.7|107875.6|107850.6|107871.8|107846.8|20
1721048900000|2024-07-15 13:08:20|107872.3|107847.3|107883.3|107858.3|107883.6|107858.6|107871.5|107846.5|40
1721048910000|2024-07-15 13:08:30|107883.5|107858.5|107884.7|107859.7|107885.6|107860.6|107881.2|107856.2|38
1721048920000|2024-07-15 13:08:40|107888.1|107863.1|107879.4|107854.4|107906.2|107871|107879.4|107844.6|39
1721048930000|2024-07-15 13:08:50|107878.3|107853.3|107861.2|107836.2|107878.3|107853.3|107856.4|107831.4|26
1721048940000|2024-07-15 13:09:00|107861.1|107836.1|107849.4|107824.4|107862.1|107837.1|107849|107824|43
1721048950000|2024-07-15 13:09:10|107849.3|107824.3|107845.5|107820.5|107849.6|107824.6|107845|107820|35
1721048960000|2024-07-15 13:09:20|107845.6|107820.6|107843.5|107818.5|107849.6|107824.6|107843.4|107818.4|36
1721048970000|2024-07-15 13:09:30|107843.3|107818.3|107848.9|107823.9|107849.5|107824.5|107843|107818|38
1721048980000|2024-07-15 13:09:40|107849|107824|107848.8|107823.8|107851|107826|107847.6|107822.6|37
1721048990000|2024-07-15 13:09:50|107849.1|107824.1|107849.6|107824.6|107849.8|107824.8|107846.9|107821.9|32
1721049000000|2024-07-15 13:10:00|107849.4|107824.4|107826|107801|107849.4|107824.4|107825.6|107800.6|44
1721049010000|2024-07-15 13:10:10|107826.2|107801.2|107825.4|107800.4|107827.2|107802.2|107823.8|107798.8|31
1721049020000|2024-07-15 13:10:20|107825.3|107800.3|107822.9|107797.9|107826.3|107801.3|107822.9|107797.9|22
1721049030000|2024-07-15 13:10:30|107822.8|107797.8|107798.9|107773.9|107822.8|107797.8|107797.3|107772.3|53
1721049040000|2024-07-15 13:10:40|107799.8|107774.8|107803.4|107778.4|107803.4|107778.4|107799|107774|34
1721049050000|2024-07-15 13:10:50|107803.3|107778.3|107803.2|107778.2|107803.6|107778.6|107802.4|107777.4|26
1721049060000|2024-07-15 13:11:00|107803.3|107778.3|107791.5|107766.5|107803.3|107778.3|107791.4|107766.4|37
1721049070000|2024-07-15 13:11:10|107791.3|107766.3|107801.4|107776.4|107803.6|107778.6|107791.3|107766.3|36
1721049080000|2024-07-15 13:11:20|107801.6|107776.6|107802.7|107777.7|107803|107778|107801.6|107776.6|17
1721049090000|2024-07-15 13:11:30|107802.9|107777.9|107805.5|107780.5|107805.8|107780.8|107802.9|107777.9|26
1721049100000|2024-07-15 13:11:40|107805.6|107780.6|107817.8|107792.8|107818.1|107793.1|107805.6|107780.6|33
1721049110000|2024-07-15 13:11:50|107818|107793|107815.7|107790.7|107819.6|107794.6|107815.7|107790.7|42
1721049120000|2024-07-15 13:12:00|107815.8|107790.8|107820.3|107795.3|107820.3|107795.3|107812|107787|34
1721049130000|2024-07-15 13:12:10|107820.6|107795.6|107819.8|107794.8|107821.6|107796.6|107819.6|107794.6|20
1721049140000|2024-07-15 13:12:20|107820|107795|107825.2|107800.2|107828.1|107803.1|107820|107795|28
1721049150000|2024-07-15 13:12:30|107824.9|107799.9|107824|107799|107825.5|107800.5|107823.9|107798.9|18
1721049160000|2024-07-15 13:12:40|107822.4|107797.4|107820.2|107795.2|107825.7|107800.7|107820.2|107795.2|36
1721049170000|2024-07-15 13:12:50|107820.1|107795.1|107818.8|107793.8|107820.1|107795.1|107816|107791|26
1721049180000|2024-07-15 13:13:00|107818.9|107793.9|107819.1|107794.1|107823.1|107798.1|107818.9|107793.9|31
1721049190000|2024-07-15 13:13:10|107818.3|107793.3|107802.8|107777.8|107818.3|107793.3|107802.8|107777.8|32
1721049200000|2024-07-15 13:13:20|107803.1|107778.1|107793.3|107768.3|107803.4|107778.4|107793.3|107768.3|37
1721049210000|2024-07-15 13:13:30|107794.4|107769.4|107792.7|107767.7|107794.8|107769.8|107792.6|107767.6|20
1721049220000|2024-07-15 13:13:40|107794.3|107769.3|107787.5|107762.5|107796|107771|107787.5|107762.5|32
1721049230000|2024-07-15 13:13:50|107787.4|107762.4|107794.7|107769.7|107798|107773|107787.4|107762.4|27
1721049240000|2024-07-15 13:14:00|107794.5|107769.5|107789.6|107764.6|107794.5|107769.5|107786.1|107761.1|33
1721049250000|2024-07-15 13:14:10|107789.3|107764.3|107787.6|107762.6|107791.2|107766.2|107786.6|107761.6|37
1721049260000|2024-07-15 13:14:20|107788.9|107763.9|107778|107753|107792.1|107767.1|107777.1|107752.1|48
1721049270000|2024-07-15 13:14:30|107777.9|107752.9|107780.7|107755.7|107782.4|107757.4|107774.6|107749.6|39
1721049280000|2024-07-15 13:14:40|107780.9|107755.9|107775.9|107750.9|107781|107756|107775.7|107750.7|25
1721049290000|2024-07-15 13:14:50|107775.6|107750.6|107776.5|107751.5|107779.4|107754.4|107775.6|107750.6|30
1721049300000|2024-07-15 13:15:00|107776.6|107751.6|107786.4|107761.4|107787|107762|107776|107751|32
1721049310000|2024-07-15 13:15:10|107786.6|107761.6|107783|107758|107786.9|107761.9|107780.9|107755.9|37
1721049320000|2024-07-15 13:15:20|107782.9|107757.9|107780.1|107755.1|107782.9|107757.9|107779.1|107754.1|19
1721049330000|2024-07-15 13:15:30|107780.2|107755.2|107771.6|107746.6|107780.6|107755.6|107770.1|107745.1|31
1721049340000|2024-07-15 13:15:40|107771.4|107746.4|107764.8|107739.8|107771.8|107746.8|107763.6|107738.6|30
1721049350000|2024-07-15 13:15:50|107765.2|107740.2|107774.1|107749.1|107775.7|107750.7|107765.2|107740.2|40
1721049360000|2024-07-15 13:16:00|107774|107749|107773.8|107748.8|107774.7|107749.7|107767.2|107742.2|34
1721049370000|2024-07-15 13:16:10|107773|107748|107775|107750|107780.2|107755.2|107769.3|107744.3|46
1721049380000|2024-07-15 13:16:20|107774.6|107749.6|107767.4|107742.4|107776.6|107751.6|107767.4|107742.4|34
1721049390000|2024-07-15 13:16:30|107766.8|107741.8|107759.5|107734.5|107766.8|107741.8|107759.5|107734.5|28
1721049400000|2024-07-15 13:16:40|107759.2|107734.2|107758.6|107733.6|107759.2|107734.2|107756|107731|26
1721049410000|2024-07-15 13:16:50|107758.5|107733.5|107760.5|107735.5|107760.5|107735.5|107758.5|107733.5|25
1721049420000|2024-07-15 13:17:00|107760.7|107735.7|107768.8|107743.8|107770.1|107745.1|107759.2|107734.2|39
1721049430000|2024-07-15 13:17:10|107768.9|107743.9|107767.6|107742.6|107769.4|107744.4|107765.5|107740.5|35
1721049440000|2024-07-15 13:17:20|107768|107743|107775.3|107750.3|107777.3|107752.3|107767.9|107742.9|36
1721049450000|2024-07-15 13:17:30|107775.5|107750.5|107788.1|107763.1|107788.4|107763.4|107775.5|107750.5|32
1721049460000|2024-07-15 13:17:40|107788.3|107763.3|107787.3|107762.3|107788.8|107763.8|107787.1|107762.1|18
1721049470000|2024-07-15 13:17:50|107787.5|107762.5|107779.5|107754.5|107787.8|107762.8|107777.5|107752.5|34
1721049480000|2024-07-15 13:18:00|107779.4|107754.4|107775.6|107750.6|107779.4|107754.4|107775.4|107750.4|19
1721049490000|2024-07-15 13:18:10|107775.8|107750.8|107778.5|107753.5|107780.1|107755.1|107774.7|107749.7|33
1721049500000|2024-07-15 13:18:20|107778.3|107753.3|107769.8|107744.8|107778.3|107753.3|107769.7|107744.7|25
1721049510000|2024-07-15 13:18:30|107770|107745|107767.9|107742.9|107770.7|107745.7|107767.9|107742.9|23
1721049520000|2024-07-15 13:18:40|107767.6|107742.6|107753|107728|107767.6|107742.6|107753|107728|40
1721049530000|2024-07-15 13:18:50|107752.8|107727.8|107759.4|107734.4|107760|107735|107750.1|107725.1|32
1721049540000|2024-07-15 13:19:00|107759.7|107734.7|107756.2|107731.2|107760.1|107735.1|107755.8|107730.8|24
1721049550000|2024-07-15 13:19:10|107756.5|107731.5|107758.5|107733.5|107760.7|107735.7|107756.5|107731.5|27
1721049560000|2024-07-15 13:19:20|107758.4|107733.4|107761.6|107736.6|107761.8|107736.8|107755.2|107730.2|21
1721049570000|2024-07-15 13:19:30|107761.2|107736.2|107753.2|107728.2|107762|107737|107753.2|107728.2|23
1721049580000|2024-07-15 13:19:40|107751.6|107726.6|107754.1|107729.1|107754.1|107729.1|107751|107726|9
1721049590000|2024-07-15 13:19:50|107754.8|107729.8|107772.8|107722.8|107772.8|107729.8|107754.8|107711.9|44
1721049600000|2024-07-15 13:20:00|107773.8|107723.8|107776.8|107726.8|107780.9|107730.9|107773.8|107723.8|43
1721049610000|2024-07-15 13:20:10|107777.4|107727.4|107780.8|107730.8|107780.8|107730.8|107777|107727|28
1721049620000|2024-07-15 13:20:20|107781.4|107731.4|107785.6|107735.6|107786.6|107736.6|107781.4|107731.4|37
1721049630000|2024-07-15 13:20:30|107785.7|107735.7|107782.8|107732.8|107786.4|107736.4|107782.4|107732.4|22
1721049640000|2024-07-15 13:20:40|107782.2|107732.2|107765.5|107715.5|107782.2|107732.2|107764.8|107714.8|21
1721049650000|2024-07-15 13:20:50|107765.8|107715.8|107765.2|107715.2|107766.3|107716.3|107764.4|107714.4|22
1721049660000|2024-07-15 13:21:00|107764.7|107714.7|107736.7|107711.7|107768.7|107718.7|107736.6|107711.6|32
1721049670000|2024-07-15 13:21:10|107736.2|107711.2|107747.9|107722.9|107748.8|107723.8|107736.2|107711.2|30
1721049680000|2024-07-15 13:21:20|107748.2|107723.2|107739.1|107714.1|107748.2|107723.2|107738|107713|30
1721049690000|2024-07-15 13:21:30|107739.3|107714.3|107741.1|107716.1|107742.1|107717.1|107730|107705|38
1721049700000|2024-07-15 13:21:40|107741.3|107716.3|107741.7|107716.7|107746.5|107721.5|107740.2|107715.2|33
1721049710000|2024-07-15 13:21:50|107741.6|107716.6|107739.5|107714.5|107741.7|107716.7|107738.5|107713.5|28
1721049720000|2024-07-15 13:22:00|107739.6|107714.6|107737.5|107712.5|107739.6|107714.6|107737.4|107712.4|18
1721049730000|2024-07-15 13:22:10|107737.6|107712.6|107725.8|107700.8|107737.7|107712.7|107725|107700|31
1721049740000|2024-07-15 13:22:20|107726.5|107701.5|107734.3|107709.3|107734.7|107709.7|107726.5|107701.5|26
1721049750000|2024-07-15 13:22:30|107734.5|107709.5|107735.1|107710.1|107736.5|107711.5|107734.5|107709.5|20
1721049760000|2024-07-15 13:22:40|107734.9|107709.9|107726.6|107701.6|107735.3|107710.3|107726.4|107701.4|30
1721049770000|2024-07-15 13:22:50|107726.8|107701.8|107728.5|107703.5|107728.8|107703.8|107726.3|107701.3|23
1721049780000|2024-07-15 13:23:00|107733.6|107708.6|107747.7|107697.7|107750.4|107709.3|107732.6|107692.8|43
1721049790000|2024-07-15 13:23:10|107747.3|107697.3|107746.2|107696.2|107747.5|107697.5|107741.1|107691.1|39
1721049800000|2024-07-15 13:23:20|107747|107697|107731.9|107706.9|107747.5|107708.8|107731.9|107696.8|21
1721049810000|2024-07-15 13:23:30|107732.2|107707.2|107728.7|107703.7|107732.4|107707.4|107727.7|107702.7|33
1721049820000|2024-07-15 13:23:40|107728.3|107703.3|107728.2|107703.2|107729.4|107704.4|107727.2|107702.2|23
1721049830000|2024-07-15 13:23:50|107728.4|107703.4|107724.8|107699.8|107729.2|107704.2|107724.1|107699.1|29
1721049840000|2024-07-15 13:24:00|107724.5|107699.5|107726.7|107701.7|107748.3|107723.3|107724.5|107699.5|31
1721049850000|2024-07-15 13:24:10|107726.8|107701.8|107740.4|107715.4|107740.4|107715.4|107726.8|107701.8|33
1721049860000|2024-07-15 13:24:20|107740.9|107715.9|107747.2|107722.2|107751.7|107726.7|107734.5|107709.5|32
1721049870000|2024-07-15 13:24:30|107743.8|107718.8|107751.7|107726.7|107752.3|107727.3|107742.6|107717.6|39
1721049880000|2024-07-15 13:24:40|107751.5|107726.5|107762.6|107737.6|107764.6|107739.6|107751.3|107726.3|33
1721049890000|2024-07-15 13:24:50|107762.9|107737.9|107765.4|107740.4|107766.8|107741.8|107762.9|107737.9|23
1721049900000|2024-07-15 13:25:00|107765.6|107740.6|107752.6|107727.6|107767.3|107742.3|107748.2|107723.2|42
1721049910000|2024-07-15 13:25:10|107752|107727|107743.5|107718.5|107753.9|107728.9|107743.1|107718.1|34
1721049920000|2024-07-15 13:25:20|107743.4|107718.4|107737.2|107712.2|107744|107719|107737.2|107712.2|26
1721049930000|2024-07-15 13:25:30|107736.9|107711.9|107732|107707|107736.9|107711.9|107731.8|107706.8|21
1721049940000|2024-07-15 13:25:40|107732.2|107707.2|107727.3|107702.3|107732.2|107707.2|107726.3|107701.3|27
1721049950000|2024-07-15 13:25:50|107728|107703|107727.1|107702.1|107728.1|107703.1|107723.1|107698.1|22
1721049960000|2024-07-15 13:26:00|107727.8|107702.8|107724.5|107699.5|107728|107703|107724.4|107699.4|26
1721049970000|2024-07-15 13:26:10|107724.2|107699.2|107726.5|107701.5|107726.5|107701.5|107723.6|107698.6|20
1721049980000|2024-07-15 13:26:20|107726.6|107701.6|107729.8|107704.8|107729.9|107704.9|107726.4|107701.4|33
1721049990000|2024-07-15 13:26:30|107729.4|107704.4|107706.6|107681.6|107729.7|107704.7|107704.3|107679.3|41
1721050000000|2024-07-15 13:26:40|107706.8|107681.8|107721.3|107671.3|107725.1|107685.3|107706.8|107670.6|46
1721050010000|2024-07-15 13:26:50|107722.2|107672.2|107719.6|107669.6|107723.8|107673.8|107718.9|107668.9|32
1721050020000|2024-07-15 13:27:00|107719|107669|107715|107665|107719.6|107669.6|107713.6|107663.6|33
1721050030000|2024-07-15 13:27:10|107715.1|107665.1|107718.6|107668.6|107719.3|107669.3|107715.1|107665.1|24
1721050040000|2024-07-15 13:27:20|107718.4|107668.4|107738.1|107688.1|107742.5|107692.5|107718.4|107668.4|39
1721050050000|2024-07-15 13:27:30|107738.8|107688.8|107739.3|107689.3|107740.5|107690.5|107736|107686|39
1721050060000|2024-07-15 13:27:40|107740.4|107690.4|107744.3|107694.3|107744.4|107694.4|107740.4|107690.4|25
1721050070000|2024-07-15 13:27:50|107743.4|107693.4|107740|107690|107743.9|107693.9|107740|107690|29
1721050080000|2024-07-15 13:28:00|107740.2|107690.2|107742.7|107692.7|107742.8|107692.8|107733.6|107683.6|39
1721050090000|2024-07-15 13:28:10|107743.3|107693.3|107755.3|107705.3|107757.1|107707.1|107741.3|107691.3|56
1721050100000|2024-07-15 13:28:20|107756.1|107706.1|107758.2|107708.2|107760.9|107710.9|107755.7|107705.7|41
1721050110000|2024-07-15 13:28:30|107758.7|107708.7|107752.8|107702.8|107759.5|107709.5|107751.9|107701.9|26
1721050120000|2024-07-15 13:28:40|107752.4|107702.4|107753.3|107703.3|107759.1|107709.1|107752.4|107702.4|32
1721050130000|2024-07-15 13:28:50|107753.1|107703.1|107736.3|107711.3|107753.6|107716.8|107735|107703|24
1721050140000|2024-07-15 13:29:00|107735.8|107710.8|107719.7|107694.7|107735.8|107710.8|107718.9|107693.9|34
1721050150000|2024-07-15 13:29:10|107717.1|107692.1|107714|107689|107717.1|107692.1|107710.5|107685.5|40
1721050160000|2024-07-15 13:29:20|107714.2|107689.2|107706.3|107681.3|107714.2|107689.2|107706.1|107681.1|41
1721050170000|2024-07-15 13:29:30|107706.5|107681.5|107710.9|107685.9|107715.6|107690.6|107706.5|107681.5|26
1721050180000|2024-07-15 13:29:40|107710.6|107685.6|107711.5|107686.5|107714.4|107689.4|107707.7|107682.7|41
1721050190000|2024-07-15 13:29:50|107710.8|107685.8|107719.3|107694.3|107720.6|107695.6|107710.7|107685.7|45
1721050200000|2024-07-15 13:30:00|107718.7|107693.7|107702|107677|107721.6|107696.6|107700.7|107675.7|54
1721050210000|2024-07-15 13:30:10|107702.3|107677.3|107708.1|107683.1|107708.3|107683.3|107702.3|107677.3|37
1721050220000|2024-07-15 13:30:20|107708.2|107683.2|107695.1|107670.1|107708.2|107683.2|107694.8|107669.8|44
1721050230000|2024-07-15 13:30:30|107695.7|107670.7|107725.7|107700.7|107725.7|107700.7|107695.7|107670.7|50
1721050240000|2024-07-15 13:30:40|107727.4|107702.4|107723|107698|107730.2|107705.2|107721.4|107696.4|48
1721050250000|2024-07-15 13:30:50|107723.5|107698.5|107738.9|107713.9|107743.4|107718.4|107723.4|107698.4|42
1721050260000|2024-07-15 13:31:00|107739.1|107714.1|107739.5|107714.5|107752.9|107727.9|107737.9|107712.9|49
1721050270000|2024-07-15 13:31:10|107739.8|107714.8|107746|107721|107750.5|107725.5|107737.5|107712.5|33
1721050280000|2024-07-15 13:31:20|107746.2|107721.2|107756.2|107731.2|107761.1|107736.1|107744.9|107719.9|48
1721050290000|2024-07-15 13:31:30|107756.3|107731.3|107768.2|107743.2|107770.8|107745.8|107756.1|107731.1|58
1721050300000|2024-07-15 13:31:40|107768.4|107743.4|107781|107756|107784.1|107759.1|107768.4|107743.4|47
1721050310000|2024-07-15 13:31:50|107781.2|107756.2|107774.4|107749.4|107781.2|107756.2|107773|107748|36
1721050320000|2024-07-15 13:32:00|107772.8|107747.8|107781.8|107756.8|107781.8|107756.8|107766.7|107741.7|45
1721050330000|2024-07-15 13:32:10|107782.4|107757.4|107791.2|107766.2|107801.8|107776.8|107782.4|107757.4|51
1721050340000|2024-07-15 13:32:20|107791.3|107766.3|107791.8|107766.8|107793.2|107768.2|107781.5|107756.5|46
1721050350000|2024-07-15 13:32:30|107792.7|107767.7|107788.1|107763.1|107797.7|107772.7|107784.8|107759.8|40
1721050360000|2024-07-15 13:32:40|107788.2|107763.2|107796.2|107771.2|107799.1|107774.1|107788|107763|42
1721050370000|2024-07-15 13:32:50|107796.4|107771.4|107801.1|107776.1|107801.9|107776.9|107796.1|107771.1|34
1721050380000|2024-07-15 13:33:00|107800.6|107775.6|107814|107789|107815.5|107790.5|107795.9|107770.9|49
1721050390000|2024-07-15 13:33:10|107815.9|107790.9|107819.7|107794.7|107819.8|107794.8|107807.7|107782.7|51
1721050400000|2024-07-15 13:33:20|107820|107795|107809.7|107784.7|107821.9|107796.9|107809|107784|38
1721050410000|2024-07-15 13:33:30|107809.1|107784.1|107808.6|107783.6|107810|107785|107805.9|107780.9|36
1721050420000|2024-07-15 13:33:40|107808.9|107783.9|107825.7|107800.7|107826|107801|107808.9|107783.9|39
1721050430000|2024-07-15 13:33:50|107826|107801|107825.7|107800.7|107827.5|107802.5|107825|107800|25
1721050440000|2024-07-15 13:34:00|107825.8|107800.8|107845.6|107820.6|107846.3|107821.3|107825.8|107800.8|42
1721050450000|2024-07-15 13:34:10|107845.7|107820.7|107844.2|107819.2|107846.3|107821.3|107843.3|107818.3|36
1721050460000|2024-07-15 13:34:20|107844.3|107819.3|107844|107819|107851.8|107826.8|107840.7|107815.7|43
1721050470000|2024-07-15 13:34:30|107842.9|107817.9|107841.9|107816.9|107843.7|107818.7|107841.6|107816.6|33
1721050480000|2024-07-15 13:34:40|107841.8|107816.8|107837|107812|107841.8|107816.8|107837|107812|25
1721050490000|2024-07-15 13:34:50|107836.6|107811.6|107839.4|107814.4|107839.6|107814.6|107835.1|107810.1|33
1721050500000|2024-07-15 13:35:00|107839|107814|107836.8|107811.8|107839|107814|107824.6|107799.6|60
1721050510000|2024-07-15 13:35:10|107837.1|107812.1|107845.5|107820.5|107849.5|107824.5|107837.1|107812.1|48
1721050520000|2024-07-15 13:35:20|107845.6|107820.6|107847.4|107822.4|107850.5|107825.5|107842.5|107817.5|46
1721050530000|2024-07-15 13:35:30|107847.6|107822.6|107849.8|107824.8|107853.4|107828.4|107847.5|107822.5|46
1721050540000|2024-07-15 13:35:40|107848.8|107823.8|107855.1|107830.1|107857|107832|107847.6|107822.6|41
1721050550000|2024-07-15 13:35:50|107855.9|107830.9|107869|107844|107869|107844|107855.9|107830.9|45
1721050560000|2024-07-15 13:36:00|107868.4|107843.4|107864.4|107839.4|107868.4|107843.4|107864.4|107839.4|30
1721050570000|2024-07-15 13:36:10|107864.7|107839.7|107874.5|107849.5|107874.5|107849.5|107863|107838|44
1721050580000|2024-07-15 13:36:20|107874.4|107849.4|107865.9|107840.9|107876.8|107851.8|107865.9|107840.9|42
1721050590000|2024-07-15 13:36:30|107865.6|107840.6|107865.1|107840.1|107868|107843|107865.1|107840.1|36
1721050600000|2024-07-15 13:36:40|107865.5|107840.5|107856.4|107831.4|107865.7|107840.7|107853.5|107828.5|40
1721050610000|2024-07-15 13:36:50|107856.9|107831.9|107855.6|107830.6|107856.9|107831.9|107848.9|107823.9|34
1721050620000|2024-07-15 13:37:00|107855.5|107830.5|107858.9|107833.9|107859|107834|107855.5|107830.5|26
1721050630000|2024-07-15 13:37:10|107858.8|107833.8|107876.6|107851.6|107877.8|107852.8|107858.8|107833.8|43
1721050640000|2024-07-15 13:37:20|107876.7|107851.7|107878.1|107853.1|107881.4|107856.4|107875.5|107850.5|45
1721050650000|2024-07-15 13:37:30|107877.9|107852.9|107876.6|107851.6|107877.9|107852.9|107873.4|107848.4|34
1721050660000|2024-07-15 13:37:40|107877.1|107852.1|107879.8|107854.8|107880.5|107855.5|107874|107849|42
1721050670000|2024-07-15 13:37:50|107879.9|107854.9|107874.8|107849.8|107880.8|107855.8|107874.8|107849.8|40
1721050680000|2024-07-15 13:38:00|107874.6|107849.6|107881.9|107856.9|107886.7|107861.7|107873.4|107848.4|52
1721050690000|2024-07-15 13:38:10|107881.8|107856.8|107882.2|107857.2|107882.2|107857.2|107880.1|107855.1|29
1721050700000|2024-07-15 13:38:20|107882.3|107857.3|107881|107856|107883.2|107858.2|107879.4|107854.4|31
1721050710000|2024-07-15 13:38:30|107880.8|107855.8|107876.2|107851.2|107880.8|107855.8|107874.4|107849.4|26
1721050720000|2024-07-15 13:38:40|107875.4|107850.4|107866.1|107841.1|107876.2|107851.2|107866.1|107841.1|36
1721050730000|2024-07-15 13:38:50|107866|107841|107858.1|107833.1|107866.7|107841.7|107858.1|107833.1|35
1721050740000|2024-07-15 13:39:00|107858.2|107833.2|107855.7|107830.7|107860.2|107835.2|107855.1|107830.1|34
1721050750000|2024-07-15 13:39:10|107855.6|107830.6|107840.7|107815.7|107856.2|107831.2|107839|107814|28
1721050760000|2024-07-15 13:39:20|107840.6|107815.6|107841.2|107816.2|107845.9|107820.9|107839.6|107814.6|33
1721050770000|2024-07-15 13:39:30|107839.2|107814.2|107835.6|107810.6|107840|107815|107835.6|107810.6|23
1721050780000|2024-07-15 13:39:40|107837.1|107812.1|107837.9|107812.9|107839.9|107814.9|107836.4|107811.4|27
1721050790000|2024-07-15 13:39:50|107837.6|107812.6|107840.4|107815.4|107840.8|107815.8|107837.6|107812.6|27
1721050800000|2024-07-15 13:40:00|107841|107816|107841.8|107816.8|107842.8|107817.8|107837.5|107812.5|28
1721050810000|2024-07-15 13:40:10|107836.7|107811.7|107820.5|107795.5|107836.7|107811.7|107817.5|107792.5|50
1721050820000|2024-07-15 13:40:20|107820|107795|107818.9|107793.9|107822.2|107797.2|107818.1|107793.1|37
1721050830000|2024-07-15 13:40:30|107819.2|107794.2|107839.4|107814.4|107839.4|107814.4|107819.2|107794.2|43
1721050840000|2024-07-15 13:40:40|107840|107815|107855.2|107830.2|107857.5|107832.5|107840|107815|43
1721050850000|2024-07-15 13:40:50|107854.5|107829.5|107847.8|107822.8|107854.5|107829.5|107845.1|107820.1|29
1721050860000|2024-07-15 13:41:00|107848|107823|107859.1|107834.1|107859.1|107834.1|107843.4|107818.4|40
1721050870000|2024-07-15 13:41:10|107859.7|107834.7|107845|107820|107861.1|107836.1|107845|107820|48
1721050880000|2024-07-15 13:41:20|107844.4|107819.4|107846.5|107821.5|107846.8|107821.8|107843.1|107818.1|38
1721050890000|2024-07-15 13:41:30|107845.3|107820.3|107858.3|107833.3|107858.6|107833.6|107845.2|107820.2|44
1721050900000|2024-07-15 13:41:40|107858.8|107833.8|107855.7|107830.7|107860|107835|107852.5|107827.5|35
1721050910000|2024-07-15 13:41:50|107855.6|107830.6|107861.5|107836.5|107863.5|107838.5|107855|107830|31
1721050920000|2024-07-15 13:42:00|107861.8|107836.8|107869|107844|107871.6|107846.6|107861.7|107836.7|34
1721050930000|2024-07-15 13:42:10|107868.6|107843.6|107848.4|107823.4|107868.6|107843.6|107847.4|107822.4|50
1721050940000|2024-07-15 13:42:20|107848.7|107823.7|107855.9|107830.9|107857|107832|107848.1|107823.1|44
1721050950000|2024-07-15 13:42:30|107855.7|107830.7|107854.5|107829.5|107855.9|107830.9|107853.5|107828.5|32
1721050960000|2024-07-15 13:42:40|107854.3|107829.3|107853.7|107828.7|107860.2|107835.2|107853.5|107828.5|39
1721050970000|2024-07-15 13:42:50|107853.6|107828.6|107858.5|107833.5|107858.6|107833.6|107853.4|107828.4|35
1721050980000|2024-07-15 13:43:00|107858.2|107833.2|107859.4|107834.4|107860|107835|107857.6|107832.6|31
1721050990000|2024-07-15 13:43:10|107859.3|107834.3|107866.9|107841.9|107868.3|107843.3|107858|107833|34
1721051000000|2024-07-15 13:43:20|107867|107842|107874.4|107849.4|107877.6|107852.6|107867|107842|38
1721051010000|2024-07-15 13:43:30|107874.7|107849.7|107890.6|107865.6|107897|107872|107874.7|107849.7|48
1721051020000|2024-07-15 13:43:40|107890.9|107865.9|107901.6|107876.6|107901.9|107876.9|107888.8|107863.8|49
1721051030000|2024-07-15 13:43:50|107902.3|107877.3|107906.7|107881.7|107907.7|107882.7|107901.1|107876.1|37
1721051040000|2024-07-15 13:44:00|107906.5|107881.5|107919.7|107894.7|107923.4|107898.4|107906.4|107881.4|43
1721051050000|2024-07-15 13:44:10|107917.7|107892.7|107909.2|107884.2|107919.6|107894.6|107909.2|107884.2|51
1721051060000|2024-07-15 13:44:20|107909.3|107884.3|107909.4|107884.4|107910|107885|107908.8|107883.8|35
1721051070000|2024-07-15 13:44:30|107909.3|107884.3|107906.3|107881.3|107910.1|107885.1|107905.4|107880.4|27
1721051080000|2024-07-15 13:44:40|107906|107881|107893.5|107868.5|107906.3|107881.3|107890.4|107865.4|43
1721051090000|2024-07-15 13:44:50|107893.3|107868.3|107882.1|107857.1|107893.3|107868.3|107880.2|107855.2|48
1721051100000|2024-07-15 13:45:00|107883.1|107858.1|107869.3|107844.3|107883.1|107858.1|107868.4|107843.4|43
1721051110000|2024-07-15 13:45:10|107869.4|107844.4|107879|107854|107880.6|107855.6|107868.1|107843.1|42
1721051120000|2024-07-15 13:45:20|107880.3|107855.3|107879.7|107854.7|107886.3|107861.3|107879.5|107854.5|39
1721051130000|2024-07-15 13:45:30|107879.6|107854.6|107888.6|107863.6|107888.7|107863.7|107879.6|107854.6|43
1721051140000|2024-07-15 13:45:40|107888.9|107863.9|107880.6|107855.6|107888.9|107863.9|107880.3|107855.3|35
1721051150000|2024-07-15 13:45:50|107880.4|107855.4|107874.4|107849.4|107881.3|107856.3|107873.7|107848.7|23
1721051160000|2024-07-15 13:46:00|107874.2|107849.2|107876.7|107851.7|107879.4|107854.4|107870.8|107845.8|48
1721051170000|2024-07-15 13:46:10|107876.5|107851.5|107878.3|107853.3|107879.6|107854.6|107874.9|107849.9|23
1721051180000|2024-07-15 13:46:20|107878.2|107853.2|107870.3|107845.3|107885.4|107860.4|107870.2|107845.2|42
1721051190000|2024-07-15 13:46:30|107870.5|107845.5|107883.1|107858.1|107888.1|107863.1|107868.4|107843.4|52
1721051200000|2024-07-15 13:46:40|107883.9|107858.9|107905.3|107880.3|107905.3|107880.3|107883.9|107858.9|45
1721051210000|2024-07-15 13:46:50|107905.4|107880.4|107905.1|107880.1|107906.5|107881.5|107904.1|107879.1|25
1721051220000|2024-07-15 13:47:00|107904.6|107879.6|107918.6|107893.6|107918.6|107893.6|107903.2|107878.2|52
1721051230000|2024-07-15 13:47:10|107918.4|107893.4|107938.4|107913.4|107938.4|107913.4|107918.2|107893.2|53
1721051240000|2024-07-15 13:47:20|107938.6|107913.6|107937.1|107912.1|107946.9|107921.9|107936|107911|52
1721051250000|2024-07-15 13:47:30|107936.4|107911.4|107935.3|107910.3|107937.3|107912.3|107930.7|107905.7|42
1721051260000|2024-07-15 13:47:40|107935.1|107910.1|107924.5|107899.5|107935.1|107910.1|107918.5|107893.5|39
1721051270000|2024-07-15 13:47:50|107924.4|107899.4|107929.5|107904.5|107932.1|107907.1|107924.3|107899.3|32
1721051280000|2024-07-15 13:48:00|107929.4|107904.4|107915.5|107890.5|107929.4|107904.4|107914.4|107889.4|44
1721051290000|2024-07-15 13:48:10|107915.4|107890.4|107912.9|107887.9|107915.9|107890.9|107911.8|107886.8|37
1721051300000|2024-07-15 13:48:20|107913.1|107888.1|107919.4|107894.4|107919.4|107894.4|107911.7|107886.7|44
1721051310000|2024-07-15 13:48:30|107919.7|107894.7|107926.1|107901.1|107931.6|107906.6|107919.7|107894.7|52
1721051320000|2024-07-15 13:48:40|107926.2|107901.2|107918.3|107893.3|107930.3|107905.3|107918.1|107893.1|41
1721051330000|2024-07-15 13:48:50|107918.1|107893.1|107911.4|107886.4|107922.9|107897.9|107901.5|107876.5|61
1721051340000|2024-07-15 13:49:00|107911.6|107886.6|107905.3|107880.3|107911.9|107886.9|107901.7|107876.7|47
1721051350000|2024-07-15 13:49:10|107905.9|107880.9|107900.5|107875.5|107909.3|107884.3|107897|107872|46
1721051360000|2024-07-15 13:49:20|107902.7|107877.7|107891.3|107866.3|107903.4|107878.4|107885.9|107860.9|47
1721051370000|2024-07-15 13:49:30|107891.4|107866.4|107893.6|107868.6|107896.4|107871.4|107889.2|107864.2|53
1721051380000|2024-07-15 13:49:40|107893.9|107868.9|107901.5|107876.5|107902.8|107877.8|107887.8|107862.8|50
1721051390000|2024-07-15 13:49:50|107901.4|107876.4|107896.2|107871.2|107904.3|107879.3|107893.5|107868.5|51
1721051400000|2024-07-15 13:50:00|107894.5|107869.5|107885.1|107860.1|107901.9|107876.9|107885.1|107860.1|45
1721051410000|2024-07-15 13:50:10|107884.5|107859.5|107902.2|107877.2|107906.7|107881.7|107884.5|107859.5|53
1721051420000|2024-07-15 13:50:20|107902.4|107877.4|107892.4|107867.4|107907.1|107882.1|107892.4|107867.4|43
1721051430000|2024-07-15 13:50:30|107892.3|107867.3|107889|107864|107894|107869|107884.9|107859.9|46
1721051440000|2024-07-15 13:50:40|107888.8|107863.8|107893.9|107868.9|107894.1|107869.1|107887.1|107862.1|48
1721051450000|2024-07-15 13:50:50|107894.3|107869.3|107894.4|107869.4|107912.9|107887.9|107894.2|107869.2|53
1721051460000|2024-07-15 13:51:00|107894.3|107869.3|107895.4|107870.4|107900.4|107875.4|107894.1|107869.1|35
1721051470000|2024-07-15 13:51:10|107895.7|107870.7|107896.9|107871.9|107900.6|107875.6|107895.7|107870.7|31
1721051480000|2024-07-15 13:51:20|107896.7|107871.7|107890|107865|107896.7|107871.7|107885.5|107860.5|41
1721051490000|2024-07-15 13:51:30|107890.1|107865.1|107887.7|107862.7|107890.1|107865.1|107881.5|107856.5|48
1721051500000|2024-07-15 13:51:40|107887.6|107862.6|107870.4|107845.4|107887.6|107862.6|107868.3|107843.3|56
1721051510000|2024-07-15 13:51:50|107870.3|107845.3|107866.1|107841.1|107870.3|107845.3|107863.1|107838.1|40
1721051520000|2024-07-15 13:52:00|107865.9|107840.9|107870|107845|107871.8|107846.8|107865.9|107840.9|24
1721051530000|2024-07-15 13:52:10|107870.4|107845.4|107871|107846|107877.6|107852.6|107863.9|107838.9|35
1721051540000|2024-07-15 13:52:20|107870.4|107845.4|107853.4|107828.4|107872.1|107847.1|107852.8|107827.8|54
1721051550000|2024-07-15 13:52:30|107853.7|107828.7|107862.4|107837.4|107864.9|107839.9|107853.3|107828.3|48
1721051560000|2024-07-15 13:52:40|107862.2|107837.2|107863.3|107838.3|107867.7|107842.7|107860.6|107835.6|32
1721051570000|2024-07-15 13:52:50|107862.8|107837.8|107853.8|107828.8|107867|107842|107849.3|107824.3|42
1721051580000|2024-07-15 13:53:00|107853.5|107828.5|107830.8|107805.8|107855.7|107830.7|107830.8|107805.8|49
1721051590000|2024-07-15 13:53:10|107830.7|107805.7|107825.4|107800.4|107831.4|107806.4|107825.3|107800.3|45
1721051600000|2024-07-15 13:53:20|107825.3|107800.3|107822.7|107797.7|107826.1|107801.1|107820.5|107795.5|36
1721051610000|2024-07-15 13:53:30|107823.1|107798.1|107830.8|107805.8|107840.4|107815.4|107823.1|107798.1|49
1721051620000|2024-07-15 13:53:40|107829.6|107804.6|107815.6|107790.6|107829.6|107804.6|107815.5|107790.5|50
1721051630000|2024-07-15 13:53:50|107815.7|107790.7|107809.2|107784.2|107825.9|107791.2|107809.1|107774.3|40
1721051640000|2024-07-15 13:54:00|107809.1|107784.1|107817.8|107792.8|107817.8|107792.8|107806.5|107781.5|29
1721051650000|2024-07-15 13:54:10|107817.6|107792.6|107816.1|107791.1|107822.3|107797.3|107816|107791|24
1721051660000|2024-07-15 13:54:20|107816.2|107791.2|107815.1|107790.1|107819.5|107794.5|107814.7|107789.7|26
1721051670000|2024-07-15 13:54:30|107816.2|107791.2|107820.8|107795.8|107822.3|107797.3|107813.1|107788.1|51
1721051680000|2024-07-15 13:54:40|107820.7|107795.7|107814.4|107789.4|107820.7|107795.7|107811.3|107786.3|43
1721051690000|2024-07-15 13:54:50|107814.3|107789.3|107815.8|107790.8|107816.8|107791.8|107806.2|107781.2|48
1721051700000|2024-07-15 13:55:00|107818.3|107793.3|107816.2|107791.2|107822.4|107797.4|107815.9|107790.9|44
1721051710000|2024-07-15 13:55:10|107816.1|107791.1|107820.9|107795.9|107820.9|107795.9|107816.1|107791.1|35
1721051720000|2024-07-15 13:55:20|107821|107796|107822.5|107797.5|107828.1|107803.1|107820.9|107795.9|29
1721051730000|2024-07-15 13:55:30|107819.9|107794.9|107827.7|107802.7|107828|107803|107818.1|107793.1|46
1721051740000|2024-07-15 13:55:40|107827.8|107802.8|107813|107788|107830.3|107805.3|107813|107788|43
1721051750000|2024-07-15 13:55:50|107811.1|107786.1|107817.7|107792.7|107817.7|107792.7|107808.8|107783.8|51
1721051760000|2024-07-15 13:56:00|107817.1|107792.1|107806.3|107781.3|107817.3|107792.3|107806|107781|44
1721051770000|2024-07-15 13:56:10|107806.5|107781.5|107812.1|107787.1|107813.7|107788.7|107806.5|107781.5|51
1721051780000|2024-07-15 13:56:20|107811.8|107786.8|107814.5|107789.5|107814.9|107789.9|107807.4|107782.4|46
1721051790000|2024-07-15 13:56:30|107814.4|107789.4|107807|107782|107814.4|107789.4|107805.9|107780.9|27
1721051800000|2024-07-15 13:56:40|107807.1|107782.1|107809.6|107784.6|107812.9|107787.9|107806.3|107781.3|33
1721051810000|2024-07-15 13:56:50|107809.5|107784.5|107789.6|107764.6|107809.8|107784.8|107789.6|107764.6|33
1721051820000|2024-07-15 13:57:00|107789.5|107764.5|107790.7|107765.7|107790.7|107765.7|107786|107761|52
1721051830000|2024-07-15 13:57:10|107790.8|107765.8|107802.6|107777.6|107802.7|107777.7|107790.8|107765.8|42
1721051840000|2024-07-15 13:57:20|107802.3|107777.3|107813.1|107788.1|107813.1|107788.1|107800.2|107775.2|45
1721051850000|2024-07-15 13:57:30|107813.7|107788.7|107807.7|107782.7|107816|107791|107807.7|107782.7|39
1721051860000|2024-07-15 13:57:40|107807|107782|107807.9|107782.9|107808.2|107783.2|107803.1|107778.1|25
1721051870000|2024-07-15 13:57:50|107808.7|107783.7|107817.3|107792.3|107818.1|107793.1|107808.7|107783.7|37
1721051880000|2024-07-15 13:58:00|107817.5|107792.5|107815|107790|107821.2|107796.2|107813.2|107788.2|44
1721051890000|2024-07-15 13:58:10|107814.4|107789.4|107815.1|107790.1|107815.2|107790.2|107804.5|107779.5|42
1721051900000|2024-07-15 13:58:20|107815.5|107790.5|107800.7|107775.7|107817.8|107792.8|107800|107775|48
1721051910000|2024-07-15 13:58:30|107800.9|107775.9|107798.8|107773.8|107809.1|107784.1|107798.7|107773.7|35
1721051920000|2024-07-15 13:58:40|107798.3|107773.3|107798.7|107773.7|107803.2|107778.2|107796.8|107771.8|31
1721051930000|2024-07-15 13:58:50|107798.5|107773.5|107795.3|107770.3|107798.5|107773.5|107795.1|107770.1|32
1721051940000|2024-07-15 13:59:00|107795.9|107770.9|107796|107771|107797.3|107772.3|107794.9|107769.9|29
1721051950000|2024-07-15 13:59:10|107795.3|107770.3|107786.4|107761.4|107796.1|107771.1|107782.7|107757.7|27
1721051960000|2024-07-15 13:59:20|107786.3|107761.3|107783.9|107758.9|107786.6|107761.6|107782.7|107757.7|25
1721051970000|2024-07-15 13:59:30|107784.9|107759.9|107791.3|107766.3|107793.9|107768.9|107784.9|107759.9|38
1721051980000|2024-07-15 13:59:40|107791.1|107766.1|107775|107750|107791.1|107766.1|107774.1|107749.1|40
1721051990000|2024-07-15 13:59:50|107774.6|107749.6|107771.4|107746.4|107777.3|107752.3|107771.2|107746.2|41
1721052000000|2024-07-15 14:00:00|107771.1|107746.1|107762.8|107737.8|107772.2|107747.2|107762.2|107737.2|36
1721052010000|2024-07-15 14:00:10|107762.9|107737.9|107764.2|107739.2|107765.4|107740.4|107751.5|107726.5|48
1721052020000|2024-07-15 14:00:20|107764.4|107739.4|107753|107728|107764.6|107739.6|107752.6|107727.6|48
1721052030000|2024-07-15 14:00:30|107753.3|107728.3|107758.3|107733.3|107766.5|107741.5|107753.1|107728.1|56
1721052040000|2024-07-15 14:00:40|107758|107733|107757.6|107732.6|107760.6|107735.6|107753|107728|58
1721052050000|2024-07-15 14:00:50|107758.4|107733.4|107753.6|107728.6|107764.7|107739.7|107753.2|107728.2|55
1721052060000|2024-07-15 14:01:00|107753.1|107728.1|107770.2|107745.2|107770.2|107745.2|107749.2|107724.2|65
1721052070000|2024-07-15 14:01:10|107770.1|107745.1|107772.2|107747.2|107773.8|107748.8|107770.1|107745.1|45
1721052080000|2024-07-15 14:01:20|107771.7|107746.7|107772.7|107747.7|107774.9|107749.9|107770.8|107745.8|47
1721052090000|2024-07-15 14:01:30|107771.7|107746.7|107784.6|107759.6|107786|107761|107768.6|107743.6|42
1721052100000|2024-07-15 14:01:40|107784.5|107759.5|107768.9|107743.9|107784.6|107759.6|107766.7|107741.7|50
1721052110000|2024-07-15 14:01:50|107769.2|107744.2|107778.7|107753.7|107780.3|107755.3|107769.1|107744.1|48
1721052120000|2024-07-15 14:02:00|107777.2|107752.2|107768.6|107743.6|107777.2|107752.2|107767.5|107742.5|43
1721052130000|2024-07-15 14:02:10|107767.9|107742.9|107769.6|107744.6|107769.6|107744.6|107760|107735|49
1721052140000|2024-07-15 14:02:20|107769.5|107744.5|107763.8|107738.8|107772.5|107747.5|107763.3|107738.3|41
1721052150000|2024-07-15 14:02:30|107764|107739|107779.5|107754.5|107779.8|107754.8|107763.8|107738.8|40
1721052160000|2024-07-15 14:02:40|107779.2|107754.2|107782.5|107757.5|107791.8|107766.8|107773|107748|50
1721052170000|2024-07-15 14:02:50|107782|107757|107788.4|107763.4|107789.3|107764.3|107781.4|107756.4|38
1721052180000|2024-07-15 14:03:00|107788.5|107763.5|107790.5|107765.5|107808.7|107769.3|107788.3|107757.6|40
1721052190000|2024-07-15 14:03:10|107790.4|107765.4|107795.4|107770.4|107803.5|107778.5|107790.4|107765.4|52
1721052200000|2024-07-15 14:03:20|107795.9|107770.9|107786.1|107761.1|107796.6|107771.6|107786.1|107761.1|44
1721052210000|2024-07-15 14:03:30|107786.5|107761.5|107782.4|107757.4|107792.3|107767.3|107781.8|107756.8|32
1721052220000|2024-07-15 14:03:40|107782.2|107757.2|107786.3|107761.3|107790.5|107765.5|107781.2|107756.2|42
1721052230000|2024-07-15 14:03:50|107786.8|107761.8|107785.1|107760.1|107787.7|107762.7|107784.3|107759.3|36
1721052240000|2024-07-15 14:04:00|107784.9|107759.9|107788.1|107763.1|107790.1|107765.1|107783|107758|53
1721052250000|2024-07-15 14:04:10|107788.4|107763.4|107792.6|107767.6|107793.7|107768.7|107788.3|107763.3|44
1721052260000|2024-07-15 14:04:20|107792.4|107767.4|107790.6|107765.6|107796.6|107771.6|107786.7|107761.7|46
1721052270000|2024-07-15 14:04:30|107790.3|107765.3|107797|107772|107797|107772|107790.3|107765.3|35
1721052280000|2024-07-15 14:04:40|107796.8|107771.8|107794.5|107769.5|107801.6|107776.6|107794.5|107769.5|41
1721052290000|2024-07-15 14:04:50|107794.4|107769.4|107793.7|107768.7|107795.2|107770.2|107787.6|107762.6|46
1721052300000|2024-07-15 14:05:00|107792.3|107767.3|107788.1|107763.1|107792.3|107767.3|107785.9|107760.9|49
1721052310000|2024-07-15 14:05:10|107788.2|107763.2|107786.9|107761.9|107789.6|107764.6|107783.9|107758.9|52
1721052320000|2024-07-15 14:05:20|107786.7|107761.7|107797|107772|107797|107772|107786.7|107761.7|42
1721052330000|2024-07-15 14:05:30|107796.7|107771.7|107797.5|107772.5|107802.8|107777.8|107791.2|107766.2|57
1721052340000|2024-07-15 14:05:40|107797|107772|107790.8|107765.8|107797|107772|107790|107765|31
1721052350000|2024-07-15 14:05:50|107790.6|107765.6|107789.7|107764.7|107791.7|107766.7|107789.7|107764.7|29
1721052360000|2024-07-15 14:06:00|107789.8|107764.8|107789.7|107764.7|107790.3|107765.3|107788.4|107763.4|33
1721052370000|2024-07-15 14:06:10|107788.5|107763.5|107799.1|107774.1|107799.1|107774.1|107788.3|107763.3|33
1721052380000|2024-07-15 14:06:20|107799.4|107774.4|107796|107771|107801.5|107776.5|107795.2|107770.2|43
1721052390000|2024-07-15 14:06:30|107796.2|107771.2|107798.6|107773.6|107799.9|107774.9|107794.3|107769.3|44
1721052400000|2024-07-15 14:06:40|107799.1|107774.1|107823.3|107773.3|107827.7|107784.6|107798.8|107773|51
1721052410000|2024-07-15 14:06:50|107823.5|107773.5|107841.2|107791.2|107847.2|107797.2|107823.5|107773.5|39
1721052420000|2024-07-15 14:07:00|107840.9|107790.9|107843|107793|107851.2|107801.2|107840|107790|48
1721052430000|2024-07-15 14:07:10|107843.3|107793.3|107843.6|107793.6|107845.4|107795.4|107841.8|107791.8|46
1721052440000|2024-07-15 14:07:20|107843.8|107793.8|107841.2|107791.2|107846.7|107796.7|107841|107791|46
1721052450000|2024-07-15 14:07:30|107840.9|107790.9|107838.2|107788.2|107840.9|107790.9|107833.4|107783.4|37
1721052460000|2024-07-15 14:07:40|107837.9|107787.9|107829.5|107779.5|107837.9|107787.9|107829.5|107779.5|34
1721052470000|2024-07-15 14:07:50|107829.4|107779.4|107835.1|107785.1|107836.6|107786.6|107829.4|107779.4|43
1721052480000|2024-07-15 14:08:00|107833.9|107783.9|107834.5|107784.5|107834.6|107784.6|107826.5|107776.5|47
1721052490000|2024-07-15 14:08:10|107832.5|107782.5|107838.8|107788.8|107839|107789|107831.2|107781.2|38
1721052500000|2024-07-15 14:08:20|107839|107789|107840.9|107790.9|107843.4|107793.4|107837.5|107787.5|36
1721052510000|2024-07-15 14:08:30|107841|107791|107836.9|107786.9|107841|107791|107836.2|107786.2|38
1721052520000|2024-07-15 14:08:40|107836.7|107786.7|107838.5|107788.5|107839.1|107789.1|107834.9|107784.9|44
1721052530000|2024-07-15 14:08:50|107838.3|107788.3|107827.9|107777.9|107838.3|107788.3|107827.2|107777.2|41
1721052540000|2024-07-15 14:09:00|107828.1|107778.1|107824.6|107774.6|107828.8|107778.8|107821.9|107771.9|45
1721052550000|2024-07-15 14:09:10|107824.8|107774.8|107812.7|107762.7|107826.4|107776.4|107811.8|107761.8|43
1721052560000|2024-07-15 14:09:20|107812.8|107762.8|107816|107766|107816|107766|107803.9|107753.9|37
1721052570000|2024-07-15 14:09:30|107816.7|107766.7|107815.2|107765.2|107818.9|107768.9|107810.4|107760.4|51
1721052580000|2024-07-15 14:09:40|107815.4|107765.4|107809.6|107759.6|107816.3|107766.3|107809.6|107759.6|31
1721052590000|2024-07-15 14:09:50|107809.8|107759.8|107808.7|107758.7|107810.3|107760.3|107805.8|107755.8|43
1721052600000|2024-07-15 14:10:00|107808.6|107758.6|107823.4|107773.4|107823.4|107773.4|107808|107758|45
1721052610000|2024-07-15 14:10:10|107824|107774|107824.1|107774.1|107824.3|107774.3|107817.8|107767.8|28
1721052620000|2024-07-15 14:10:20|107823.7|107773.7|107826.9|107776.9|107826.9|107776.9|107822.4|107772.4|29
1721052630000|2024-07-15 14:10:30|107827.2|107777.2|107826.6|107776.6|107831.5|107781.5|107825.5|107775.5|43
1721052640000|2024-07-15 14:10:40|107827|107777|107831|107781|107834.2|107784.2|107827|107777|38
1721052650000|2024-07-15 14:10:50|107831.2|107781.2|107833.3|107783.3|107833.3|107783.3|107829.9|107779.9|36
1721052660000|2024-07-15 14:11:00|107833.2|107783.2|107809.3|107784.3|107833.2|107788.8|107808.4|107779|38
1721052670000|2024-07-15 14:11:10|107809.2|107784.2|107821.7|107796.7|107821.8|107796.8|107803.1|107778.1|54
1721052680000|2024-07-15 14:11:20|107821.5|107796.5|107823.9|107798.9|107824|107799|107821.5|107796.5|29
1721052690000|2024-07-15 14:11:30|107824|107799|107835|107810|107835|107810|107823.7|107798.7|44
1721052700000|2024-07-15 14:11:40|107835.2|107810.2|107825.2|107800.2|107840.9|107815.9|107822.6|107797.6|38
1721052710000|2024-07-15 14:11:50|107824.9|107799.9|107830.3|107805.3|107830.3|107805.3|107822.9|107797.9|35
1721052720000|2024-07-15 14:12:00|107828.5|107803.5|107826.6|107801.6|107829|107804|107823.1|107798.1|30
1721052730000|2024-07-15 14:12:10|107826.4|107801.4|107842.9|107817.9|107845.1|107820.1|107825.9|107800.9|40
1721052740000|2024-07-15 14:12:20|107843.1|107818.1|107851.5|107826.5|107851.6|107826.6|107843|107818|49
1721052750000|2024-07-15 14:12:30|107851.8|107826.8|107849.9|107824.9|107854.5|107829.5|107848.4|107823.4|44
1721052760000|2024-07-15 14:12:40|107850|107825|107854.7|107829.7|107854.7|107829.7|107850|107825|33
1721052770000|2024-07-15 14:12:50|107854.6|107829.6|107863.2|107838.2|107868.5|107843.5|107853.8|107828.8|47
1721052780000|2024-07-15 14:13:00|107863.3|107838.3|107865.2|107840.2|107867.8|107842.8|107862.6|107837.6|41
1721052790000|2024-07-15 14:13:10|107865.1|107840.1|107869.9|107844.9|107870.4|107845.4|107862.8|107837.8|44
1721052800000|2024-07-15 14:13:20|107870.2|107845.2|107869.5|107844.5|107870.7|107845.7|107864.4|107839.4|50
1721052810000|2024-07-15 14:13:30|107871.7|107846.7|107874.3|107849.3|107875|107850|107871.2|107846.2|26
1721052820000|2024-07-15 14:13:40|107873.8|107848.8|107879.4|107854.4|107880.4|107855.4|107873.2|107848.2|39
1721052830000|2024-07-15 14:13:50|107881.6|107856.6|107879.2|107854.2|107884.4|107859.4|107878.7|107853.7|42
1721052840000|2024-07-15 14:14:00|107879.5|107854.5|107895.8|107870.8|107895.8|107870.8|107878.6|107853.6|48
1721052850000|2024-07-15 14:14:10|107896|107871|107897.8|107872.8|107901.4|107876.4|107893.2|107868.2|35
1721052860000|2024-07-15 14:14:20|107897.7|107872.7|107891.9|107866.9|107897.7|107872.7|107891.9|107866.9|31
1721052870000|2024-07-15 14:14:30|107891.8|107866.8|107885.4|107860.4|107891.8|107866.8|107884.8|107859.8|29
1721052880000|2024-07-15 14:14:40|107885.2|107860.2|107876.2|107851.2|107885.2|107860.2|107874.3|107849.3|36
1721052890000|2024-07-15 14:14:50|107876.4|107851.4|107875.3|107850.3|107880.4|107855.4|107875.1|107850.1|35
1721052900000|2024-07-15 14:15:00|107875.1|107850.1|107866.7|107841.7|107875.1|107850.1|107866.7|107841.7|30
1721052910000|2024-07-15 14:15:10|107866.5|107841.5|107858.1|107833.1|107866.6|107841.6|107858.1|107833.1|38
1721052920000|2024-07-15 14:15:20|107857.5|107832.5|107846.4|107821.4|107857.5|107832.5|107846.2|107821.2|35
1721052930000|2024-07-15 14:15:30|107845.6|107820.6|107831.1|107806.1|107845.6|107820.6|107830.8|107805.8|31
1721052940000|2024-07-15 14:15:40|107831.3|107806.3|107836.1|107811.1|107837.6|107812.6|107829.6|107804.6|35
1721052950000|2024-07-15 14:15:50|107836|107811|107834.4|107809.4|107840.7|107815.7|107833.5|107808.5|47
1721052960000|2024-07-15 14:16:00|107834.3|107809.3|107832.9|107807.9|107835.8|107810.8|107829.8|107804.8|39
1721052970000|2024-07-15 14:16:10|107833|107808|107826.6|107801.6|107834.5|107809.5|107826.6|107801.6|40
1721052980000|2024-07-15 14:16:20|107826.5|107801.5|107825.8|107800.8|107826.5|107801.5|107824.6|107799.6|20
1721052990000|2024-07-15 14:16:30|107825.1|107800.1|107817.1|107792.1|107825.3|107800.3|107816.8|107791.8|40
1721053000000|2024-07-15 14:16:40|107816.8|107791.8|107822.2|107797.2|107822.4|107797.4|107816.7|107791.7|24
1721053010000|2024-07-15 14:16:50|107822.4|107797.4|107821|107796|107823.3|107798.3|107820.9|107795.9|23
1721053020000|2024-07-15 14:17:00|107820.9|107795.9|107813.9|107788.9|107820.9|107795.9|107813.5|107788.5|35
1721053030000|2024-07-15 14:17:10|107813.8|107788.8|107808.3|107783.3|107813.8|107788.8|107808.3|107783.3|27
1721053040000|2024-07-15 14:17:20|107807.8|107782.8|107801.5|107776.5|107809.7|107784.7|107799.3|107774.3|37
1721053050000|2024-07-15 14:17:30|107801.8|107776.8|107802.5|107777.5|107804.8|107779.8|107801.8|107776.8|27
1721053060000|2024-07-15 14:17:40|107802.3|107777.3|107797.7|107772.7|107802.7|107777.7|107797.4|107772.4|29
1721053070000|2024-07-15 14:17:50|107797.4|107772.4|107781.5|107756.5|107798.2|107773.2|107780.9|107755.9|39
1721053080000|2024-07-15 14:18:00|107780.9|107755.9|107795.1|107770.1|107796.9|107771.9|107780.9|107755.9|38
1721053090000|2024-07-15 14:18:10|107795.4|107770.4|107789|107764|107795.6|107770.6|107789|107764|21
1721053100000|2024-07-15 14:18:20|107788.2|107763.2|107794.2|107769.2|107796.7|107771.7|107787.7|107762.7|34
1721053110000|2024-07-15 14:18:30|107794.3|107769.3|107792.4|107767.4|107794.3|107769.3|107787.6|107762.6|26
1721053120000|2024-07-15 14:18:40|107792|107767|107789.6|107764.6|107792|107767|107787.2|107762.2|21
1721053130000|2024-07-15 14:18:50|107789.4|107764.4|107788.5|107763.5|107792.2|107767.2|107787.5|107762.5|26
1721053140000|2024-07-15 14:19:00|107788.6|107763.6|107796.3|107771.3|107803.4|107778.4|107788.6|107763.6|41
1721053150000|2024-07-15 14:19:10|107795.7|107770.7|107788.9|107763.9|107795.7|107770.7|107788.9|107763.9|37
1721053160000|2024-07-15 14:19:20|107788.7|107763.7|107778.6|107753.6|107788.7|107763.7|107774.1|107749.1|42
1721053170000|2024-07-15 14:19:30|107779|107754|107771.7|107746.7|107779|107754|107766|107741|44
1721053180000|2024-07-15 14:19:40|107770.1|107745.1|107778.3|107753.3|107779.3|107754.3|107769.6|107744.6|33
1721053190000|2024-07-15 14:19:50|107778.2|107753.2|107777.5|107752.5|107779.9|107754.9|107777.3|107752.3|24
1721053200000|2024-07-15 14:20:00|107777.4|107752.4|107772.1|107747.1|107781.2|107756.2|107771.6|107746.6|46
1721053210000|2024-07-15 14:20:10|107771.6|107746.6|107774.1|107749.1|107774.1|107749.1|107767.3|107742.3|48
1721053220000|2024-07-15 14:20:20|107774.3|107749.3|107770.8|107745.8|107780.1|107755.1|107769.6|107744.6|46
1721053230000|2024-07-15 14:20:30|107770.3|107745.3|107776.9|107751.9|107778.8|107753.8|107769|107744|35
1721053240000|2024-07-15 14:20:40|107777.4|107752.4|107777.9|107752.9|107782.1|107757.1|107776.8|107751.8|36
1721053250000|2024-07-15 14:20:50|107777.4|107752.4|107785.9|107760.9|107785.9|107760.9|107776|107751|44
1721053260000|2024-07-15 14:21:00|107786.7|107761.7|107782.7|107757.7|107787|107762|107779.4|107754.4|47
1721053270000|2024-07-15 14:21:10|107782.8|107757.8|107831.5|107781.5|107831.5|107781.5|107782.4|107757.4|49
1721053280000|2024-07-15 14:21:20|107832.1|107782.1|107856.2|107806.2|107856.4|107806.4|107831.2|107781.2|68
1721053290000|2024-07-15 14:21:30|107856.8|107806.8|107856.5|107806.5|107859.1|107809.1|107853.8|107803.8|41
1721053300000|2024-07-15 14:21:40|107856.3|107806.3|107848.9|107798.9|107856.5|107806.5|107847.8|107797.8|41
1721053310000|2024-07-15 14:21:50|107848.3|107798.3|107847.7|107797.7|107849.8|107799.8|107847.6|107797.6|28
1721053320000|2024-07-15 14:22:00|107847.2|107797.2|107853.8|107803.8|107866.8|107816.8|107832.2|107794.2|45
1721053330000|2024-07-15 14:22:10|107853.2|107803.2|107839.6|107814.6|107853.3|107815.1|107839.1|107799.4|48
1721053340000|2024-07-15 14:22:20|107839.3|107814.3|107819.2|107794.2|107839.5|107814.5|107819.2|107794.2|46
1721053350000|2024-07-15 14:22:30|107819.4|107794.4|107816.9|107791.9|107819.4|107794.4|107813.5|107788.5|26
1721053360000|2024-07-15 14:22:40|107816.8|107791.8|107820.1|107795.1|107826|107801|107815.5|107790.5|38
1721053370000|2024-07-15 14:22:50|107817.8|107792.8|107827.1|107802.1|107827.2|107802.2|107817.7|107792.7|35
1721053380000|2024-07-15 14:23:00|107826.9|107801.9|107826.4|107801.4|107827.9|107802.9|107823.6|107798.6|44
1721053390000|2024-07-15 14:23:10|107826.6|107801.6|107839.9|107814.9|107841.6|107816.6|107826.4|107801.4|39
1721053400000|2024-07-15 14:23:20|107840.1|107815.1|107851.5|107801.5|107856.2|107815.3|107840.1|107799.9|51
1721053410000|2024-07-15 14:23:30|107850.5|107800.5|107838.4|107813.4|107856.4|107814.6|107836.1|107800.1|48
1721053420000|2024-07-15 14:23:40|107838.6|107813.6|107830.4|107805.4|107838.6|107813.6|107829.1|107804.1|48
1721053430000|2024-07-15 14:23:50|107831.4|107806.4|107829.3|107804.3|107832.4|107807.4|107829|107804|38
1721053440000|2024-07-15 14:24:00|107829.5|107804.5|107826|107801|107831|107806|107825.1|107800.1|36
1721053450000|2024-07-15 14:24:10|107827|107802|107820.9|107795.9|107827.7|107802.7|107820.9|107795.9|37
1721053460000|2024-07-15 14:24:20|107820.6|107795.6|107825.1|107800.1|107825.1|107800.1|107819.2|107794.2|23
1721053470000|2024-07-15 14:24:30|107825|107800|107840.4|107790.4|107842.3|107808.3|107823.9|107789.9|56
1721053480000|2024-07-15 14:24:40|107839.6|107789.6|107841.3|107791.3|107841.9|107791.9|107834.9|107784.9|37
1721053490000|2024-07-15 14:24:50|107841.8|107791.8|107844.8|107794.8|107846.2|107796.2|107841|107791|40
1721053500000|2024-07-15 14:25:00|107844.7|107794.7|107859.9|107809.9|107860|107810|107842.7|107792.7|54
1721053510000|2024-07-15 14:25:10|107859.3|107809.3|107852.2|107802.2|107859.3|107809.3|107852.2|107802.2|27
1721053520000|2024-07-15 14:25:20|107852.4|107802.4|107866.3|107816.3|107867|107817|107851.4|107801.4|39
1721053530000|2024-07-15 14:25:30|107867.4|107817.4|107864.3|107814.3|107872.2|107822.2|107863.1|107813.1|47
1721053540000|2024-07-15 14:25:40|107864.6|107814.6|107868.4|107818.4|107873.9|107823.9|107864.6|107814.6|43
1721053550000|2024-07-15 14:25:50|107867.9|107817.9|107851.9|107826.9|107869.7|107827.5|107851.6|107816.4|28
1721053560000|2024-07-15 14:26:00|107851.7|107826.7|107845.8|107820.8|107855.4|107830.4|107845.8|107820.8|36
1721053570000|2024-07-15 14:26:10|107846.1|107821.1|107846.4|107821.4|107849.5|107824.5|107843.9|107818.9|39
1721053580000|2024-07-15 14:26:20|107846.8|107821.8|107855.2|107830.2|107857.4|107832.4|107846|107821|38
1721053590000|2024-07-15 14:26:30|107855.4|107830.4|107856.2|107831.2|107858.7|107833.7|107855.4|107830.4|19
1721053600000|2024-07-15 14:26:40|107857.4|107832.4|107852.3|107827.3|107858.3|107833.3|107848.6|107823.6|37
1721053610000|2024-07-15 14:26:50|107852.9|107827.9|107851.4|107826.4|107853|107828|107846.1|107821.1|37
1721053620000|2024-07-15 14:27:00|107850.7|107825.7|107847.5|107822.5|107852|107827|107847|107822|32
1721053630000|2024-07-15 14:27:10|107847|107822|107842.8|107817.8|107847|107822|107842.8|107817.8|22
1721053640000|2024-07-15 14:27:20|107842.9|107817.9|107842.4|107817.4|107846.1|107821.1|107841.7|107816.7|20
1721053650000|2024-07-15 14:27:30|107842.6|107817.6|107841|107816|107842.6|107817.6|107841|107816|9
1721053660000|2024-07-15 14:27:40|107841.1|107816.1|107843.9|107818.9|107844.1|107819.1|107841|107816|18
1721053670000|2024-07-15 14:27:50|107843.8|107818.8|107842.1|107817.1|107844.1|107819.1|107842.1|107817.1|8
1721053680000|2024-07-15 14:28:00|107842.9|107817.9|107837.7|107812.7|107843.6|107818.6|107837.7|107812.7|21
1721053690000|2024-07-15 14:28:10|107836.8|107811.8|107835.4|107810.4|107836.9|107811.9|107835.4|107810.4|17
1721053700000|2024-07-15 14:28:20|107835.8|107810.8|107836.5|107811.5|107837.5|107812.5|107835.8|107810.8|11
1721053710000|2024-07-15 14:28:30|107837.1|107812.1|107831.1|107806.1|107837.3|107812.3|107830.5|107805.5|21
1721053720000|2024-07-15 14:28:40|107830.9|107805.9|107829.9|107804.9|107831|107806|107829.7|107804.7|9
1721053730000|2024-07-15 14:28:50|107829.8|107804.8|107825|107800|107829.8|107804.8|107824.9|107799.9|17
1721053740000|2024-07-15 14:29:00|107825.2|107800.2|107825.1|107800.1|107825.6|107800.6|107824.3|107799.3|12
1721053750000|2024-07-15 14:29:10|107825|107800|107819.7|107794.7|107825|107800|107819.7|107794.7|20
1721053760000|2024-07-15 14:29:20|107819.9|107794.9|107818.7|107793.7|107820.1|107795.1|107818.7|107793.7|16
1721053770000|2024-07-15 14:29:30|107818.8|107793.8|107818.4|107793.4|107819.4|107794.4|107817.6|107792.6|21
1721053780000|2024-07-15 14:29:40|107818.2|107793.2|107809|107784|107818.2|107793.2|107809|107784|27
1721053790000|2024-07-15 14:29:50|107809.5|107784.5|107805.3|107780.3|107810|107785|107805.3|107780.3|44
1721053800000|2024-07-15 14:30:00|107804.3|107779.3|107806|107781|107806.1|107781.1|107804|107779|21
1721053810000|2024-07-15 14:30:10|107806.2|107781.2|107805.6|107780.6|107806.4|107781.4|107805.5|107780.5|11
1721053820000|2024-07-15 14:30:20|107805.8|107780.8|107812.6|107787.6|107812.8|107787.8|107805.8|107780.8|22
1721053830000|2024-07-15 14:30:30|107812.7|107787.7|107820.8|107795.8|107820.8|107795.8|107812.7|107787.7|28
1721053840000|2024-07-15 14:30:40|107821.1|107796.1|107817.8|107792.8|107821.1|107796.1|107817.8|107792.8|15
1721053850000|2024-07-15 14:30:50|107817.4|107792.4|107815.5|107790.5|107820.8|107795.8|107815.5|107790.5|32
1721053860000|2024-07-15 14:31:00|107815.4|107790.4|107816.6|107791.6|107816.9|107791.9|107815.3|107790.3|19
1721053870000|2024-07-15 14:31:10|107816.8|107791.8|107815.4|107790.4|107817.5|107792.5|107815.1|107790.1|20
1721053880000|2024-07-15 14:31:20|107815.3|107790.3|107821.8|107796.8|107821.8|107796.8|107815.2|107790.2|23
1721053890000|2024-07-15 14:31:30|107821.4|107796.4|107825.7|107800.7|107826.2|107801.2|107821.3|107796.3|19
1721053900000|2024-07-15 14:31:40|107826.4|107801.4|107829|107804|107829|107804|107824.3|107799.3|28
1721053910000|2024-07-15 14:31:50|107829.1|107804.1|107833.2|107808.2|107833.2|107808.2|107829.1|107804.1|22
1721053920000|2024-07-15 14:32:00|107838.2|107813.2|107835.6|107810.6|107844.2|107819.2|107835.6|107810.6|40
1721053930000|2024-07-15 14:32:10|107835.2|107810.2|107827.3|107802.3|107835.2|107810.2|107824.4|107799.4|45
1721053940000|2024-07-15 14:32:20|107827.5|107802.5|107820.5|107795.5|107827.5|107802.5|107817.7|107792.7|34
1721053950000|2024-07-15 14:32:30|107820.6|107795.6|107827.4|107802.4|107827.8|107802.8|107820|107795|32
1721053960000|2024-07-15 14:32:40|107827.6|107802.6|107827.8|107802.8|107830.1|107805.1|107826.2|107801.2|31
1721053970000|2024-07-15 14:32:50|107828.1|107803.1|107846|107821|107846|107821|107827.8|107802.8|36
1721053980000|2024-07-15 14:33:00|107845.6|107820.6|107851.9|107826.9|107855|107830|107845.5|107820.5|39
1721053990000|2024-07-15 14:33:10|107852.2|107827.2|107853.9|107828.9|107854.1|107829.1|107851.6|107826.6|23
1721054000000|2024-07-15 14:33:20|107854.3|107829.3|107859|107834|107859.2|107834.2|107852.9|107827.9|25
1721054010000|2024-07-15 14:33:30|107858.4|107833.4|107860|107835|107860.2|107835.2|107856.3|107831.3|25
1721054020000|2024-07-15 14:33:40|107859.8|107834.8|107864.8|107839.8|107867.8|107842.8|107859.7|107834.7|35
1721054030000|2024-07-15 14:33:50|107864.7|107839.7|107863.4|107838.4|107865.1|107840.1|107863.2|107838.2|26
1721054040000|2024-07-15 14:34:00|107863|107838|107862.5|107837.5|107863.3|107838.3|107862.1|107837.1|28
1721054050000|2024-07-15 14:34:10|107862.7|107837.7|107864.6|107839.6|107865.5|107840.5|107855.6|107830.6|35
1721054060000|2024-07-15 14:34:20|107864.5|107839.5|107863.6|107838.6|107864.5|107839.5|107863.2|107838.2|14
1721054070000|2024-07-15 14:34:30|107863.7|107838.7|107863.7|107838.7|107864.4|107839.4|107863.7|107838.7|16
1721054080000|2024-07-15 14:34:40|107863.5|107838.5|107868.2|107843.2|107868.2|107843.2|107862.7|107837.7|14
1721054090000|2024-07-15 14:34:50|107867.7|107842.7|107886.2|107861.2|107886.2|107861.2|107867.7|107842.7|41
1721054100000|2024-07-15 14:35:00|107887|107862|107885.3|107860.3|107888.8|107863.8|107877|107852|46
1721054110000|2024-07-15 14:35:10|107886.3|107861.3|107885.7|107860.7|107889.5|107864.5|107885.6|107860.6|34
1721054120000|2024-07-15 14:35:20|107885.9|107860.9|107888.6|107863.6|107889.1|107864.1|107885.3|107860.3|27
1721054130000|2024-07-15 14:35:30|107888.8|107863.8|107889.4|107864.4|107890.8|107865.8|107887.8|107862.8|29
1721054140000|2024-07-15 14:35:40|107889.6|107864.6|107889.1|107864.1|107890.4|107865.4|107886.7|107861.7|28
1721054150000|2024-07-15 14:35:50|107889.2|107864.2|107897.5|107872.5|107897.5|107872.5|107888.8|107863.8|29
1721054160000|2024-07-15 14:36:00|107897.4|107872.4|107902.2|107877.2|107904.3|107879.3|107897.4|107872.4|32
1721054170000|2024-07-15 14:36:10|107902.6|107877.6|107897.4|107872.4|107906|107881|107896.6|107871.6|38
1721054180000|2024-07-15 14:36:20|107897.8|107872.8|107881.6|107856.6|107898.2|107873.2|107878.6|107853.6|48
1721054190000|2024-07-15 14:36:30|107881.4|107856.4|107880.3|107855.3|107886.9|107861.9|107880.3|107855.3|45
1721054200000|2024-07-15 14:36:40|107879|107854|107881.7|107856.7|107883.7|107858.7|107876.5|107851.5|50
1721054210000|2024-07-15 14:36:50|107881.3|107856.3|107895.3|107870.3|107895.3|107870.3|107880.4|107855.4|41
1721054220000|2024-07-15 14:37:00|107896.2|107871.2|107912.3|107887.3|107917.2|107892.2|107896.2|107871.2|53
1721054230000|2024-07-15 14:37:10|107912.1|107887.1|107906.6|107881.6|107912.1|107887.1|107902.1|107877.1|45
1721054240000|2024-07-15 14:37:20|107906.9|107881.9|107895.7|107870.7|107907.1|107882.1|107893.5|107868.5|41
1721054250000|2024-07-15 14:37:30|107896.1|107871.1|107908.2|107883.2|107915.1|107890.1|107896.1|107871.1|49
1721054260000|2024-07-15 14:37:40|107908.7|107883.7|107918.4|107893.4|107919.5|107894.5|107907.8|107882.8|44
1721054270000|2024-07-15 14:37:50|107918.6|107893.6|107952|107902|107953.4|107916.5|107918.5|107893.5|54
1721054280000|2024-07-15 14:38:00|107952.2|107902.2|107952.1|107927.1|107956.7|107929|107945|107897|48
1721054290000|2024-07-15 14:38:10|107951.8|107926.8|107957.5|107932.5|107959.5|107934.5|107949|107924|45
1721054300000|2024-07-15 14:38:20|107958.7|107933.7|107990.2|107940.2|107990.5|107940.5|107958.7|107924|52
1721054310000|2024-07-15 14:38:30|107987.2|107937.2|107995.8|107945.8|107995.8|107945.8|107986|107936|38
1721054320000|2024-07-15 14:38:40|107995.5|107945.5|107976.6|107951.6|107999.4|107958|107976.4|107943|55
1721054330000|2024-07-15 14:38:50|107976.9|107951.9|107981|107956|107981.8|107956.8|107976.9|107951.9|33
1721054340000|2024-07-15 14:39:00|107979.7|107954.7|107979.1|107954.1|107983.1|107958.1|107970.9|107945.9|40
1721054350000|2024-07-15 14:39:10|107979|107954|107986.5|107961.5|107987.8|107962.8|107976.8|107951.8|34
1721054360000|2024-07-15 14:39:20|107987.3|107962.3|107985.2|107960.2|107990.2|107965.2|107985.2|107960.2|26
1721054370000|2024-07-15 14:39:30|107985.4|107960.4|107983.8|107958.8|108014.1|107981|107983.1|107956.2|51
1721054380000|2024-07-15 14:39:40|107984.1|107959.1|107986.8|107961.8|107990|107965|107983.5|107958.5|29
1721054390000|2024-07-15 14:39:50|107986.1|107961.1|107990|107965|107997|107972|107985|107960|38
1721054400000|2024-07-15 14:40:00|107990.5|107965.5|107993.9|107968.9|107995|107970|107990.5|107965.5|37
1721054410000|2024-07-15 14:40:10|107994.1|107969.1|108006.8|107981.8|108008|107983|107993|107968|44
1721054420000|2024-07-15 14:40:20|108006.5|107981.5|108001.1|107976.1|108006.6|107981.6|107999.5|107974.5|43
1721054430000|2024-07-15 14:40:30|108001.7|107976.7|107987.5|107962.5|108002.5|107977.5|107987.2|107962.2|43
1721054440000|2024-07-15 14:40:40|107987.3|107962.3|107988.4|107963.4|107992.8|107967.8|107986.4|107961.4|38
1721054450000|2024-07-15 14:40:50|107990.4|107965.4|107997.2|107972.2|108000.7|107975.7|107990|107965|53
1721054460000|2024-07-15 14:41:00|107996.4|107971.4|107990.4|107965.4|107996.4|107971.4|107988.5|107963.5|30
1721054470000|2024-07-15 14:41:10|107990.1|107965.1|107987.7|107962.7|107990.1|107965.1|107986|107961|26
1721054480000|2024-07-15 14:41:20|107987.6|107962.6|107993.9|107968.9|108000.8|107975.8|107987.5|107962.5|48
1721054490000|2024-07-15 14:41:30|107993.6|107968.6|107989.9|107964.9|107993.9|107968.9|107987.9|107962.9|34
1721054500000|2024-07-15 14:41:40|107988.9|107963.9|107996.4|107971.4|107996.9|107971.9|107988.8|107963.8|42
1721054510000|2024-07-15 14:41:50|107997.5|107972.5|108003.1|107978.1|108006.3|107981.3|107997.3|107972.3|49
1721054520000|2024-07-15 14:42:00|108003|107978|108003.2|107978.2|108004.7|107979.7|108002.9|107977.9|26
1721054530000|2024-07-15 14:42:10|108002.6|107977.6|107999.1|107974.1|108004.6|107979.6|107999|107974|38
1721054540000|2024-07-15 14:42:20|107999.3|107974.3|108001.4|107976.4|108002.2|107977.2|107999.2|107974.2|22
1721054550000|2024-07-15 14:42:30|108001.8|107976.8|108001.7|107976.7|108005.1|107980.1|108001.7|107976.7|39
1721054560000|2024-07-15 14:42:40|108001.8|107976.8|107983.1|107958.1|108002.1|107977.1|107981.6|107956.6|50
1721054570000|2024-07-15 14:42:50|107982.7|107957.7|107984.4|107959.4|107984.9|107959.9|107980.8|107955.8|35
1721054580000|2024-07-15 14:43:00|107985|107960|107970.6|107945.6|107985.6|107960.6|107970.6|107945.6|48
1721054590000|2024-07-15 14:43:10|107970.7|107945.7|107945.9|107920.9|107977.2|107952.2|107943|107918|61
1721054600000|2024-07-15 14:43:20|107945.6|107920.6|107943.9|107918.9|107945.8|107920.8|107941.9|107916.9|33
1721054610000|2024-07-15 14:43:30|107944|107919|107941.7|107916.7|107946.7|107921.7|107939.3|107914.3|39
1721054620000|2024-07-15 14:43:40|107942.4|107917.4|107935.5|107910.5|107943.1|107918.1|107935|107910|33
1721054630000|2024-07-15 14:43:50|107935.6|107910.6|107938.2|107913.2|107939|107914|107935.6|107910.6|25
1721054640000|2024-07-15 14:44:00|107937.7|107912.7|107930.3|107905.3|107937.7|107912.7|107930.3|107905.3|32
1721054650000|2024-07-15 14:44:10|107930.5|107905.5|107923.3|107898.3|107930.5|107905.5|107922.9|107897.9|32
1721054660000|2024-07-15 14:44:20|107923.1|107898.1|107919.8|107894.8|107923.2|107898.2|107919.8|107894.8|19
1721054670000|2024-07-15 14:44:30|107919.4|107894.4|107915.7|107890.7|107919.8|107894.8|107915.2|107890.2|20
1721054680000|2024-07-15 14:44:40|107915.6|107890.6|107925.5|107900.5|107926.8|107901.8|107915.6|107890.6|29
1721054690000|2024-07-15 14:44:50|107925.6|107900.6|107923.5|107898.5|107925.8|107900.8|107923.5|107898.5|14
1721054700000|2024-07-15 14:45:00|107923.3|107898.3|107924.6|107899.6|107926.2|107901.2|107919.6|107894.6|34
1721054710000|2024-07-15 14:45:10|107924.4|107899.4|107927.6|107902.6|107927.6|107902.6|107922.6|107897.6|23
1721054720000|2024-07-15 14:45:20|107928|107903|107933.5|107908.5|107934.7|107909.7|107927.7|107902.7|34
1721054730000|2024-07-15 14:45:30|107933.3|107908.3|107938.2|107913.2|107938.2|107913.2|107933.2|107908.2|33
1721054740000|2024-07-15 14:45:40|107938|107913|107931.4|107906.4|107938.6|107913.6|107930.5|107905.5|19
1721054750000|2024-07-15 14:45:50|107931.1|107906.1|107936.6|107911.6|107941.2|107916.2|107931|107906|34
1721054760000|2024-07-15 14:46:00|107934.1|107909.1|107913.9|107888.9|107934.1|107909.1|107909.1|107884.1|54
1721054770000|2024-07-15 14:46:10|107913.8|107888.8|107916|107891|107920.5|107895.5|107912.9|107887.9|36
1721054780000|2024-07-15 14:46:20|107916.2|107891.2|107908.5|107883.5|107916.9|107891.9|107906.8|107881.8|39
1721054790000|2024-07-15 14:46:30|107908.7|107883.7|107911.9|107886.9|107913|107888|107908.2|107883.2|39
1721054800000|2024-07-15 14:46:40|107911.8|107886.8|107907.1|107882.1|107912.1|107887.1|107906.3|107881.3|37
1721054810000|2024-07-15 14:46:50|107907.4|107882.4|107907.1|107882.1|107910|107885|107907.1|107882.1|30
1721054820000|2024-07-15 14:47:00|107905.2|107880.2|107918.3|107893.3|107919.1|107894.1|107905.2|107880.2|43
1721054830000|2024-07-15 14:47:10|107918.1|107893.1|107906.9|107881.9|107919.1|107894.1|107906.9|107881.9|46
1721054840000|2024-07-15 14:47:20|107906.6|107881.6|107893.3|107868.3|107906.6|107881.6|107890.4|107865.4|52
1721054850000|2024-07-15 14:47:30|107893.2|107868.2|107894|107869|107894.1|107869.1|107891.9|107866.9|30
1721054860000|2024-07-15 14:47:40|107894.2|107869.2|107902|107877|107904.2|107879.2|107894.2|107869.2|37
1721054870000|2024-07-15 14:47:50|107903.8|107878.8|107907.1|107882.1|107912|107887|107903.8|107878.8|38
1721054880000|2024-07-15 14:48:00|107906.9|107881.9|107914.5|107889.5|107916.6|107891.6|107903.5|107878.5|44
1721054890000|2024-07-15 14:48:10|107914.7|107889.7|107925.1|107900.1|107929.7|107904.7|107912.2|107887.2|53
1721054900000|2024-07-15 14:48:20|107924.1|107899.1|107929.8|107904.8|107931.9|107906.9|107917.9|107892.9|56
1721054910000|2024-07-15 14:48:30|107929.7|107904.7|107927.7|107902.7|107929.9|107904.9|107924.4|107899.4|45
1721054920000|2024-07-15 14:48:40|107927.9|107902.9|107923.2|107898.2|107928.4|107903.4|107921.9|107896.9|44
1721054930000|2024-07-15 14:48:50|107922.8|107897.8|107916.2|107891.2|107922.9|107897.9|107916.2|107891.2|35
1721054940000|2024-07-15 14:49:00|107916.3|107891.3|107911.7|107886.7|107916.3|107891.3|107910.3|107885.3|34
1721054950000|2024-07-15 14:49:10|107912|107887|107913.3|107888.3|107914|107889|107909.1|107884.1|31
1721054960000|2024-07-15 14:49:20|107913.6|107888.6|107916.5|107891.5|107919.4|107894.4|107913.4|107888.4|31
1721054970000|2024-07-15 14:49:30|107916.6|107891.6|107922.8|107897.8|107924.3|107899.3|107915.6|107890.6|24
1721054980000|2024-07-15 14:49:40|107923.2|107898.2|107919|107894|107926.9|107901.9|107918.6|107893.6|36
1721054990000|2024-07-15 14:49:50|107918.6|107893.6|107915.7|107890.7|107919.1|107894.1|107913.7|107888.7|30
1721055000000|2024-07-15 14:50:00|107915.3|107890.3|107918.3|107893.3|107922|107897|107907.5|107882.5|50
1721055010000|2024-07-15 14:50:10|107918.1|107893.1|107921.1|107896.1|107931.6|107906.6|107918.1|107893.1|45
1721055020000|2024-07-15 14:50:20|107920.5|107895.5|107928.5|107903.5|107930.7|107905.7|107916.6|107891.6|49
1721055030000|2024-07-15 14:50:30|107928.2|107903.2|107946.7|107921.7|107948.4|107923.4|107928|107903|45
1721055040000|2024-07-15 14:50:40|107947|107922|107947.4|107922.4|107958|107933|107944.7|107919.7|54
1721055050000|2024-07-15 14:50:50|107947.2|107922.2|107937.1|107912.1|107947.2|107922.2|107931.7|107906.7|51
1721055060000|2024-07-15 14:51:00|107937.6|107912.6|107945.4|107920.4|107946|107921|107935.7|107910.7|49
1721055070000|2024-07-15 14:51:10|107945.2|107920.2|107944.3|107894.3|107945.6|107920.6|107923.8|107892.8|55
1721055080000|2024-07-15 14:51:20|107944.8|107894.8|107952.4|107902.4|107953|107909.4|107934.4|107894.8|33
1721055090000|2024-07-15 14:51:30|107952.2|107902.2|107951.8|107901.8|107956.9|107906.9|107944.1|107894.1|42
1721055100000|2024-07-15 14:51:40|107951.5|107901.5|107936.2|107911.2|107953.5|107913.9|107933.7|107895.9|54
1721055110000|2024-07-15 14:51:50|107936.1|107911.1|107935.5|107885.5|107947.9|107911.1|107933.3|107884.6|49
1721055120000|2024-07-15 14:52:00|107935.8|107885.8|107938.6|107888.6|107943.9|107905.5|107923.3|107885.8|45
1721055130000|2024-07-15 14:52:10|107938|107888|107946.7|107896.7|107948.4|107898.4|107937.7|107887.7|38
1721055140000|2024-07-15 14:52:20|107946.5|107896.5|107939.3|107889.3|107949.3|107899.3|107939.3|107889.3|41
1721055150000|2024-07-15 14:52:30|107939.1|107889.1|107953.4|107903.4|107953.4|107903.4|107937.6|107887.6|43
1721055160000|2024-07-15 14:52:40|107954.5|107904.5|107952.7|107902.7|107960.6|107910.6|107951.1|107901.1|46
1721055170000|2024-07-15 14:52:50|107955.5|107905.5|107948.7|107898.7|107957.2|107907.2|107948.6|107898.6|41
1721055180000|2024-07-15 14:53:00|107949.3|107899.3|107936|107886|107951|107901|107936|107886|47
1721055190000|2024-07-15 14:53:10|107936.2|107886.2|107929.7|107879.7|107940.9|107890.9|107929.7|107879.7|46
1721055200000|2024-07-15 14:53:20|107928|107878|107933.6|107883.6|107934.5|107895.6|107916.3|107878|45
1721055210000|2024-07-15 14:53:30|107933.7|107883.7|107886.9|107861.9|107934.3|107884.3|107886.9|107860.5|45
1721055220000|2024-07-15 14:53:40|107887.1|107862.1|107903.3|107853.3|107904.1|107870|107887.1|107850.3|44
1721055230000|2024-07-15 14:53:50|107903|107853|107890.4|107840.4|107903|107865.3|107878.9|107837.8|45
1721055240000|2024-07-15 14:54:00|107890.8|107840.8|107888.4|107838.4|107893.9|107843.9|107887.5|107837.5|46
1721055250000|2024-07-15 14:54:10|107887|107837|107887|107837|107887.8|107837.8|107886.2|107836.2|21
1721055260000|2024-07-15 14:54:20|107887.4|107837.4|107875.8|107825.8|107895.8|107845.8|107875.8|107825.8|42
1721055270000|2024-07-15 14:54:30|107875.4|107825.4|107858.5|107833.5|107875.4|107836.3|107850.4|107817.2|43
1721055280000|2024-07-15 14:54:40|107858.3|107833.3|107853.7|107828.7|107858.3|107833.3|107852.4|107827.4|36
1721055290000|2024-07-15 14:54:50|107853.8|107828.8|107857.5|107832.5|107859.1|107834.1|107853.3|107828.3|33
1721055300000|2024-07-15 14:55:00|107857.6|107832.6|107861.8|107811.8|107864.9|107832.6|107849.9|107811.7|43
1721055310000|2024-07-15 14:55:10|107861.5|107811.5|107848.8|107798.8|107861.5|107811.5|107848.1|107798.1|52
1721055320000|2024-07-15 14:55:20|107848.9|107798.9|107849.9|107799.9|107852.9|107813.6|107836.2|107795.1|43
1721055330000|2024-07-15 14:55:30|107850.3|107800.3|107847.2|107797.2|107851.1|107801.1|107846.8|107796.8|39
1721055340000|2024-07-15 14:55:40|107846.6|107796.6|107854|107804|107860.7|107810.7|107844.6|107794.6|50
1721055350000|2024-07-15 14:55:50|107853.4|107803.4|107841.4|107791.4|107853.4|107803.4|107836.8|107786.8|46
1721055360000|2024-07-15 14:56:00|107841.6|107791.6|107837.2|107787.2|107845|107795|107832|107782|49
1721055370000|2024-07-15 14:56:10|107837|107787|107853.1|107803.1|107855.1|107805.1|107836.5|107786.5|50
1721055380000|2024-07-15 14:56:20|107853.2|107803.2|107840.7|107815.7|107853.2|107815.8|107834.4|107796.8|42
1721055390000|2024-07-15 14:56:30|107841.2|107816.2|107850.5|107825.5|107853.9|107828.9|107840.5|107815.5|52
1721055400000|2024-07-15 14:56:40|107850.8|107825.8|107862.3|107837.3|107865.2|107840.2|107850.8|107825.8|46
1721055410000|2024-07-15 14:56:50|107860.9|107835.9|107854.5|107829.5|107860.9|107835.9|107848.3|107823.3|49
1721055420000|2024-07-15 14:57:00|107854.9|107829.9|107848.9|107823.9|107857.2|107832.2|107847.2|107822.2|33
1721055430000|2024-07-15 14:57:10|107846.7|107821.7|107851.7|107826.7|107852.1|107827.1|107838.2|107813.2|41
1721055440000|2024-07-15 14:57:20|107849.4|107824.4|107848.2|107798.2|107854|107829|107826.2|107785.4|57
1721055450000|2024-07-15 14:57:30|107848.8|107798.8|107856.4|107806.4|107860.6|107810.6|107848.8|107798.8|51
1721055460000|2024-07-15 14:57:40|107856.6|107806.6|107838|107813|107857|107815.9|107836.8|107802.8|42
1721055470000|2024-07-15 14:57:50|107838.1|107813.1|107832.8|107807.8|107842.4|107817.4|107832.2|107807.2|47
1721055480000|2024-07-15 14:58:00|107833|107808|107834.4|107809.4|107835.4|107810.4|107828.6|107803.6|55
1721055490000|2024-07-15 14:58:10|107834.8|107809.8|107838|107813|107841|107816|107832.2|107807.2|39
1721055500000|2024-07-15 14:58:20|107837.6|107812.6|107826.7|107801.7|107840.1|107815.1|107826.7|107801.7|35
1721055510000|2024-07-15 14:58:30|107826.5|107801.5|107820.8|107795.8|107826.5|107801.5|107815.2|107790.2|54
1721055520000|2024-07-15 14:58:40|107821.1|107796.1|107825.8|107800.8|107826.6|107801.6|107821.1|107796.1|32
1721055530000|2024-07-15 14:58:50|107825.9|107800.9|107823.1|107798.1|107832.6|107807.6|107823.1|107798.1|39
1721055540000|2024-07-15 14:59:00|107822.5|107797.5|107824.8|107799.8|107825.9|107800.9|107822.2|107797.2|41
1721055550000|2024-07-15 14:59:10|107824.9|107799.9|107825.9|107800.9|107826.1|107801.1|107821.1|107796.1|40
1721055560000|2024-07-15 14:59:20|107826|107801|107834|107809|107838.4|107813.4|107825.4|107800.4|51
1721055570000|2024-07-15 14:59:30|107834.1|107809.1|107833.7|107808.7|107836.6|107811.6|107832.4|107807.4|40
1721055580000|2024-07-15 14:59:40|107834.1|107809.1|107839.3|107814.3|107839.3|107814.3|107834.1|107809.1|41
1721055590000|2024-07-15 14:59:50|107839.6|107814.6|107845.3|107820.3|107845.3|107820.3|107838.1|107813.1|43
1721055600000|2024-07-15 15:00:00|107843.1|107818.1|107850.8|107825.8|107853.3|107828.3|107843.1|107818.1|57
1721055610000|2024-07-15 15:00:10|107850.6|107825.6|107848.2|107823.2|107856.6|107831.6|107848.2|107823.2|55
1721055620000|2024-07-15 15:00:20|107848.4|107823.4|107848.1|107823.1|107850.7|107825.7|107845.1|107820.1|47
1721055630000|2024-07-15 15:00:30|107847.7|107822.7|107842.6|107817.6|107847.7|107822.7|107842.5|107817.5|45
1721055640000|2024-07-15 15:00:40|107842.7|107817.7|107851|107826|107851|107826|107842.1|107817.1|47
1721055650000|2024-07-15 15:00:50|107851.6|107826.6|107860.5|107835.5|107863.5|107838.5|107851.6|107826.6|51
1721055660000|2024-07-15 15:01:00|107858.3|107833.3|107860.8|107835.8|107861.2|107836.2|107849|107824|48
1721055670000|2024-07-15 15:01:10|107861.2|107836.2|107861.5|107836.5|107862.3|107837.3|107849.3|107824.3|50
1721055680000|2024-07-15 15:01:20|107862.6|107837.6|107868.2|107843.2|107870.8|107845.8|107860|107835|50
1721055690000|2024-07-15 15:01:30|107869|107844|107869.2|107844.2|107870.6|107845.6|107863.1|107838.1|33
1721055700000|2024-07-15 15:01:40|107868.5|107843.5|107872.3|107847.3|107873|107848|107867.9|107842.9|56
1721055710000|2024-07-15 15:01:50|107872.5|107847.5|107867.5|107842.5|107873|107848|107858.8|107833.8|54
1721055720000|2024-07-15 15:02:00|107866.9|107841.9|107851.4|107826.4|107867.5|107842.5|107849.4|107824.4|48
1721055730000|2024-07-15 15:02:10|107851.2|107826.2|107857.9|107832.9|107857.9|107832.9|107850|107825|42
1721055740000|2024-07-15 15:02:20|107857.8|107832.8|107851.7|107826.7|107858.3|107833.3|107851.2|107826.2|52
1721055750000|2024-07-15 15:02:30|107851.8|107826.8|107845.1|107820.1|107852|107827|107843.8|107818.8|37
1721055760000|2024-07-15 15:02:40|107845.3|107820.3|107843.9|107818.9|107848|107823|107842.2|107817.2|38
1721055770000|2024-07-15 15:02:50|107843.8|107818.8|107837.6|107812.6|107843.8|107818.8|107836.5|107811.5|34
1721055780000|2024-07-15 15:03:00|107840.6|107815.6|107841.3|107816.3|107842.6|107817.6|107836.3|107811.3|52
1721055790000|2024-07-15 15:03:10|107841.5|107816.5|107843.1|107818.1|107844.9|107819.9|107840|107815|35
1721055800000|2024-07-15 15:03:20|107843.2|107818.2|107842.5|107817.5|107844.2|107819.2|107837.7|107812.7|41
1721055810000|2024-07-15 15:03:30|107842|107817|107833.5|107808.5|107842.1|107817.1|107830.1|107805.1|40
1721055820000|2024-07-15 15:03:40|107833.8|107808.8|107825.2|107800.2|107836.6|107811.6|107825.2|107800.2|36
1721055830000|2024-07-15 15:03:50|107824.6|107799.6|107807.1|107782.1|107824.8|107799.8|107802.5|107777.5|44
1721055840000|2024-07-15 15:04:00|107806.5|107781.5|107804.6|107779.6|107809.2|107784.2|107799.8|107774.8|54
1721055850000|2024-07-15 15:04:10|107803.9|107778.9|107808.8|107783.8|107810.2|107785.2|107803.9|107778.9|38
1721055860000|2024-07-15 15:04:20|107808.6|107783.6|107815.9|107790.9|107817|107792|107808.6|107783.6|34
1721055870000|2024-07-15 15:04:30|107815.8|107790.8|107812.8|107787.8|107815.8|107790.8|107810.6|107785.6|39
1721055880000|2024-07-15 15:04:40|107812.9|107787.9|107813|107788|107813.8|107788.8|107812.5|107787.5|27
1721055890000|2024-07-15 15:04:50|107812.7|107787.7|107809.8|107784.8|107815.3|107790.3|107809|107784|28
1721055900000|2024-07-15 15:05:00|107809.6|107784.6|107807.2|107782.2|107809.6|107784.6|107803.1|107778.1|33
1721055910000|2024-07-15 15:05:10|107807.1|107782.1|107811.2|107786.2|107816.3|107791.3|107807.1|107782.1|44
1721055920000|2024-07-15 15:05:20|107810.7|107785.7|107808.6|107783.6|107810.7|107785.7|107801.3|107776.3|39
1721055930000|2024-07-15 15:05:30|107809|107784|107812.3|107787.3|107812.8|107787.8|107806.3|107781.3|33
1721055940000|2024-07-15 15:05:40|107812.2|107787.2|107811|107786|107812.4|107787.4|107810.6|107785.6|17
1721055950000|2024-07-15 15:05:50|107811.2|107786.2|107810.4|107785.4|107812|107787|107807.5|107782.5|22
1721055960000|2024-07-15 15:06:00|107810.6|107785.6|107808.6|107783.6|107813.6|107788.6|107807.2|107782.2|35
1721055970000|2024-07-15 15:06:10|107808.8|107783.8|107808.1|107783.1|107809.6|107784.6|107808.1|107783.1|13
1721055980000|2024-07-15 15:06:20|107808.4|107783.4|107809.8|107784.8|107810.7|107785.7|107808.4|107783.4|17
1721055990000|2024-07-15 15:06:30|107809.5|107784.5|107805.2|107780.2|107809.5|107784.5|107800|107775|34
1721056000000|2024-07-15 15:06:40|107806|107781|107802.1|107777.1|107811.5|107786.5|107801.8|107776.8|33
1721056010000|2024-07-15 15:06:50|107802.2|107777.2|107799.2|107774.2|107804.5|107779.5|107799.2|107774.2|36
1721056020000|2024-07-15 15:07:00|107797.6|107772.6|107789.2|107764.2|107798|107773|107789.2|107764.2|32
1721056030000|2024-07-15 15:07:10|107789.3|107764.3|107798.2|107773.2|107798.2|107773.2|107787.6|107762.6|37
1721056040000|2024-07-15 15:07:20|107798.4|107773.4|107789.9|107764.9|107798.7|107773.7|107788.6|107763.6|52
1721056050000|2024-07-15 15:07:30|107789.7|107764.7|107793.2|107768.2|107795.3|107770.3|107789.5|107764.5|37
1721056060000|2024-07-15 15:07:40|107793.1|107768.1|107789.9|107764.9|107794.1|107769.1|107785.8|107760.8|46
1721056070000|2024-07-15 15:07:50|107789.8|107764.8|107792.3|107767.3|107792.7|107767.7|107789.5|107764.5|28
1721056080000|2024-07-15 15:08:00|107793|107768|107797.2|107772.2|107797.6|107772.6|107787.8|107762.8|39
1721056090000|2024-07-15 15:08:10|107799.4|107774.4|107802.3|107777.3|107803.4|107778.4|107799.4|107774.4|43
1721056100000|2024-07-15 15:08:20|107802|107777|107808.1|107783.1|107808.2|107783.2|107801.4|107776.4|37
1721056110000|2024-07-15 15:08:30|107807.5|107782.5|107810.6|107785.6|107811.2|107786.2|107807.5|107782.5|28
1721056120000|2024-07-15 15:08:40|107818|107793|107815.8|107790.8|107818.7|107793.7|107815.7|107790.7|34
1721056130000|2024-07-15 15:08:50|107815.1|107790.1|107810.6|107785.6|107817.7|107792.7|107810.4|107785.4|31
1721056140000|2024-07-15 15:09:00|107810.9|107785.9|107812.3|107787.3|107815.5|107790.5|107810.9|107785.9|33
1721056150000|2024-07-15 15:09:10|107812.6|107787.6|107811.8|107786.8|107812.7|107787.7|107811.4|107786.4|22
1721056160000|2024-07-15 15:09:20|107811.5|107786.5|107808.4|107783.4|107811.6|107786.6|107807.7|107782.7|25
1721056170000|2024-07-15 15:09:30|107808.1|107783.1|107807.6|107782.6|107808.6|107783.6|107806.5|107781.5|25
1721056180000|2024-07-15 15:09:40|107807.7|107782.7|107811|107786|107812.1|107787.1|107804.7|107779.7|31
1721056190000|2024-07-15 15:09:50|107810.9|107785.9|107818.8|107793.8|107819.3|107794.3|107810.6|107785.6|31
1721056200000|2024-07-15 15:10:00|107818.6|107793.6|107812.1|107787.1|107818.6|107793.6|107812|107787|40
1721056210000|2024-07-15 15:10:10|107812.2|107787.2|107805.1|107780.1|107812.4|107787.4|107801.5|107776.5|35
1721056220000|2024-07-15 15:10:20|107805.4|107780.4|107808.5|107783.5|107812.8|107787.8|107805.4|107780.4|34
1721056230000|2024-07-15 15:10:30|107807.7|107782.7|107814.8|107789.8|107818.4|107793.4|107805.2|107780.2|37
1721056240000|2024-07-15 15:10:40|107814.4|107789.4|107803.7|107778.7|107814.4|107789.4|107802.6|107777.6|35
1721056250000|2024-07-15 15:10:50|107803.6|107778.6|107806|107781|107807.4|107782.4|107802|107777|19
1721056260000|2024-07-15 15:11:00|107807|107782|107806.4|107781.4|107809.6|107784.6|107801.2|107776.2|44
1721056270000|2024-07-15 15:11:10|107806.6|107781.6|107806.9|107781.9|107810.6|107785.6|107805|107780|32
1721056280000|2024-07-15 15:11:20|107807.9|107782.9|107816.5|107791.5|107816.5|107791.5|107801.3|107776.3|55
1721056290000|2024-07-15 15:11:30|107816.8|107791.8|107815.9|107790.9|107817.7|107792.7|107813|107788|38
1721056300000|2024-07-15 15:11:40|107816.3|107791.3|107814.2|107789.2|107816.9|107791.9|107814|107789|29
1721056310000|2024-07-15 15:11:50|107814.4|107789.4|107805.9|107780.9|107816.8|107791.8|107805.9|107780.9|32
1721056320000|2024-07-15 15:12:00|107804.3|107779.3|107802.3|107777.3|107804.3|107779.3|107800.1|107775.1|22
1721056330000|2024-07-15 15:12:10|107802.5|107777.5|107797.7|107772.7|107804.2|107779.2|107796.7|107771.7|23
1721056340000|2024-07-15 15:12:20|107797|107772|107803.4|107778.4|107803.9|107778.9|107795.5|107770.5|25
1721056350000|2024-07-15 15:12:30|107803.2|107778.2|107802.4|107777.4|107804.4|107779.4|107802.4|107777.4|20
1721056360000|2024-07-15 15:12:40|107802.2|107777.2|107803|107778|107806|107781|107802.2|107777.2|29
1721056370000|2024-07-15 15:12:50|107802.9|107777.9|107822.7|107797.7|107822.7|107797.7|107802.9|107777.9|29
1721056380000|2024-07-15 15:13:00|107822.6|107797.6|107816.3|107791.3|107822.6|107797.6|107815.8|107790.8|25
1721056390000|2024-07-15 15:13:10|107816|107791|107820.1|107795.1|107820.1|107795.1|107814.5|107789.5|24
1721056400000|2024-07-15 15:13:20|107819.7|107794.7|107823.4|107798.4|107823.4|107798.4|107816.9|107791.9|22
1721056410000|2024-07-15 15:13:30|107823.9|107798.9|107821.8|107796.8|107823.9|107798.9|107820.8|107795.8|25
1721056420000|2024-07-15 15:13:40|107822|107797|107819.3|107794.3|107822.2|107797.2|107816.6|107791.6|29
1721056430000|2024-07-15 15:13:50|107820|107795|107819.9|107794.9|107820.6|107795.6|107819|107794|18
1721056440000|2024-07-15 15:14:00|107819.3|107794.3|107812.5|107787.5|107819.8|107794.8|107808.3|107783.3|40
1721056450000|2024-07-15 15:14:10|107812.4|107787.4|107810|107785|107812.6|107787.6|107805.6|107780.6|39
1721056460000|2024-07-15 15:14:20|107810.5|107785.5|107810.8|107785.8|107814.7|107789.7|107809.4|107784.4|45
1721056470000|2024-07-15 15:14:30|107810.9|107785.9|107816.4|107791.4|107819.6|107794.6|107808.9|107783.9|42
1721056480000|2024-07-15 15:14:40|107816.2|107791.2|107817.1|107792.1|107823.8|107798.8|107815.9|107790.9|46
1721056490000|2024-07-15 15:14:50|107816.7|107791.7|107818.6|107793.6|107824.2|107799.2|107815.1|107790.1|56
1721056500000|2024-07-15 15:15:00|107820.3|107795.3|107829|107804|107833.4|107808.4|107820.3|107795.3|49
1721056510000|2024-07-15 15:15:10|107828.3|107803.3|107830.6|107805.6|107839.2|107814.2|107828.3|107803.3|40
1721056520000|2024-07-15 15:15:20|107830.5|107805.5|107832.8|107807.8|107835.1|107810.1|107829.2|107804.2|45
1721056530000|2024-07-15 15:15:30|107833.2|107808.2|107835.3|107810.3|107839.3|107814.3|107832.9|107807.9|37
1721056540000|2024-07-15 15:15:40|107837|107812|107834.1|107809.1|107840.9|107815.9|107833.6|107808.6|45
1721056550000|2024-07-15 15:15:50|107831.9|107806.9|107835.2|107810.2|107835.4|107810.4|107827.9|107802.9|32
1721056560000|2024-07-15 15:16:00|107835.3|107810.3|107841.5|107816.5|107845.2|107820.2|107835.3|107810.3|38
1721056570000|2024-07-15 15:16:10|107841.3|107816.3|107844.3|107819.3|107844.9|107819.9|107841.3|107816.3|29
1721056580000|2024-07-15 15:16:20|107844|107819|107847.8|107822.8|107849.1|107824.1|107841.2|107816.2|26
1721056590000|2024-07-15 15:16:30|107847.9|107822.9|107864.1|107839.1|107864.3|107839.3|107845.6|107820.6|44
1721056600000|2024-07-15 15:16:40|107864.4|107839.4|107863.1|107838.1|107866.1|107841.1|107858|107833|36
1721056610000|2024-07-15 15:16:50|107862.8|107837.8|107857.9|107832.9|107864.2|107839.2|107857.2|107832.2|43
1721056620000|2024-07-15 15:17:00|107857.2|107832.2|107850|107825|107857.2|107832.2|107849.6|107824.6|45
1721056630000|2024-07-15 15:17:10|107850.4|107825.4|107856.4|107831.4|107857.1|107832.1|107850.4|107825.4|37
1721056640000|2024-07-15 15:17:20|107856.6|107831.6|107863.3|107838.3|107863.9|107838.9|107856.6|107831.6|41
1721056650000|2024-07-15 15:17:30|107864.2|107839.2|107863.4|107838.4|107865.3|107840.3|107862.8|107837.8|27
1721056660000|2024-07-15 15:17:40|107861.1|107836.1|107866.4|107841.4|107866.5|107841.5|107858.5|107833.5|35
1721056670000|2024-07-15 15:17:50|107866|107841|107864|107839|107866|107841|107863|107838|28
1721056680000|2024-07-15 15:18:00|107864.5|107839.5|107867.2|107842.2|107870.4|107845.4|107864|107839|31
1721056690000|2024-07-15 15:18:10|107867|107842|107875.6|107850.6|107875.9|107850.9|107865.6|107840.6|48
1721056700000|2024-07-15 15:18:20|107875.2|107850.2|107860.8|107835.8|107875.8|107850.8|107860.8|107835.8|49
1721056710000|2024-07-15 15:18:30|107860.7|107835.7|107878|107853|107879|107854|107860.7|107835.7|35
1721056720000|2024-07-15 15:18:40|107876.9|107851.9|107872.3|107847.3|107876.9|107851.9|107869.2|107844.2|24
1721056730000|2024-07-15 15:18:50|107872.4|107847.4|107866.9|107841.9|107872.4|107847.4|107866.9|107841.9|21
1721056740000|2024-07-15 15:19:00|107866.8|107841.8|107866.6|107841.6|107871.7|107846.7|107866.6|107841.6|28
1721056750000|2024-07-15 15:19:10|107866.8|107841.8|107866.7|107841.7|107868.1|107843.1|107865.9|107840.9|22
1721056760000|2024-07-15 15:19:20|107866.8|107841.8|107884.5|107859.5|107887.5|107862.5|107866.8|107841.8|55
1721056770000|2024-07-15 15:19:30|107885.4|107860.4|107872.9|107847.9|107892.2|107867.2|107872.7|107847.7|55
1721056780000|2024-07-15 15:19:40|107872.5|107847.5|107871.3|107846.3|107876.6|107851.6|107871.3|107846.3|31
1721056790000|2024-07-15 15:19:50|107871|107846|107873.1|107848.1|107874.9|107849.9|107871|107846|29
1721056800000|2024-07-15 15:20:00|107873|107848|107869.8|107844.8|107879.9|107854.9|107864.6|107839.6|49
1721056810000|2024-07-15 15:20:10|107869|107844|107869.8|107844.8|107870.8|107845.8|107868.3|107843.3|40
1721056820000|2024-07-15 15:20:20|107869.6|107844.6|107862.3|107837.3|107869.6|107844.6|107860.4|107835.4|45
1721056830000|2024-07-15 15:20:30|107860.3|107835.3|107862.5|107837.5|107868|107843|107859.4|107834.4|35
1721056840000|2024-07-15 15:20:40|107862.2|107837.2|107865.4|107840.4|107868|107843|107862.2|107837.2|44
1721056850000|2024-07-15 15:20:50|107865.3|107840.3|107862|107837|107865.3|107840.3|107858.8|107833.8|39
1721056860000|2024-07-15 15:21:00|107861.9|107836.9|107862.3|107837.3|107862.3|107837.3|107859.2|107834.2|46
1721056870000|2024-07-15 15:21:10|107862.2|107837.2|107859.2|107834.2|107862.4|107837.4|107856.3|107831.3|33
1721056880000|2024-07-15 15:21:20|107859|107834|107864.6|107839.6|107864.6|107839.6|107857.3|107832.3|40
1721056890000|2024-07-15 15:21:30|107865.4|107840.4|107873.3|107848.3|107873.3|107848.3|107865.4|107840.4|47
1721056900000|2024-07-15 15:21:40|107875.5|107850.5|107865.1|107840.1|107875.9|107850.9|107865.1|107840.1|34
1721056910000|2024-07-15 15:21:50|107865.3|107840.3|107868.6|107843.6|107871.5|107846.5|107863.2|107838.2|46
1721056920000|2024-07-15 15:22:00|107868.3|107843.3|107872.9|107847.9|107874.2|107849.2|107866.1|107841.1|35
1721056930000|2024-07-15 15:22:10|107872.8|107847.8|107858.9|107833.9|107872.9|107847.9|107858.7|107833.7|42
1721056940000|2024-07-15 15:22:20|107858.8|107833.8|107867.6|107842.6|107867.8|107842.8|107857.4|107832.4|41
1721056950000|2024-07-15 15:22:30|107867.3|107842.3|107872.3|107847.3|107873.5|107848.5|107862.6|107837.6|41
1721056960000|2024-07-15 15:22:40|107872.5|107847.5|107876|107851|107876.6|107851.6|107871.1|107846.1|31
1721056970000|2024-07-15 15:22:50|107876.3|107851.3|107875.6|107850.6|107877.9|107852.9|107872.9|107847.9|31
1721056980000|2024-07-15 15:23:00|107876|107851|107885.2|107860.2|107885.2|107860.2|107870.7|107845.7|36
1721056990000|2024-07-15 15:23:10|107885.3|107860.3|107886.7|107861.7|107887.4|107862.4|107881|107856|35
1721057000000|2024-07-15 15:23:20|107886.8|107861.8|107886.3|107861.3|107890|107865|107885.4|107860.4|29
1721057010000|2024-07-15 15:23:30|107886|107861|107891.4|107866.4|107891.5|107866.5|107886|107861|37
1721057020000|2024-07-15 15:23:40|107891.3|107866.3|107896.2|107871.2|107898.5|107873.5|107891.3|107866.3|37
1721057030000|2024-07-15 15:23:50|107896.5|107871.5|107903.6|107878.6|107909.3|107884.3|107896.2|107871.2|42
1721057040000|2024-07-15 15:24:00|107903.7|107878.7|107905.3|107880.3|107908.7|107883.7|107902.3|107877.3|43
1721057050000|2024-07-15 15:24:10|107905.1|107880.1|107900.9|107875.9|107905.6|107880.6|107900.8|107875.8|30
1721057060000|2024-07-15 15:24:20|107900.8|107875.8|107895.6|107870.6|107901.3|107876.3|107895.3|107870.3|37
1721057070000|2024-07-15 15:24:30|107896.8|107871.8|107908.6|107883.6|107908.6|107883.6|107896.8|107871.8|33
1721057080000|2024-07-15 15:24:40|107908.8|107883.8|107906.3|107881.3|107909.6|107884.6|107905.4|107880.4|36
1721057090000|2024-07-15 15:24:50|107905.9|107880.9|107906.4|107881.4|107906.6|107881.6|107905.3|107880.3|18
1721057100000|2024-07-15 15:25:00|107906.5|107881.5|107897.6|107872.6|107907.1|107882.1|107896|107871|45
1721057110000|2024-07-15 15:25:10|107897.5|107872.5|107896.6|107871.6|107897.5|107872.5|107896.3|107871.3|27
1721057120000|2024-07-15 15:25:20|107897.6|107872.6|107909.1|107884.1|107909.6|107884.6|107897.6|107872.6|45
1721057130000|2024-07-15 15:25:30|107908.8|107883.8|107915.6|107890.6|107916.4|107891.4|107908.8|107883.8|40
1721057140000|2024-07-15 15:25:40|107914.9|107889.9|107927.3|107902.3|107927.3|107902.3|107914.9|107889.9|44
1721057150000|2024-07-15 15:25:50|107928.2|107903.2|107918|107893|107930.9|107905.9|107917.5|107892.5|45
1721057160000|2024-07-15 15:26:00|107918.1|107893.1|107914.5|107889.5|107918.1|107893.1|107913.6|107888.6|34
1721057170000|2024-07-15 15:26:10|107914.3|107889.3|107917.3|107892.3|107917.9|107892.9|107914.2|107889.2|31
1721057180000|2024-07-15 15:26:20|107917.6|107892.6|107942.7|107917.7|107942.7|107917.7|107917.1|107892.1|59
1721057190000|2024-07-15 15:26:30|107941.7|107916.7|107935.6|107910.6|107942.9|107917.9|107933.9|107908.9|41
1721057200000|2024-07-15 15:26:40|107936.3|107911.3|107937.4|107912.4|107938.3|107913.3|107935.8|107910.8|30
1721057210000|2024-07-15 15:26:50|107939.7|107914.7|107939.4|107914.4|107940.4|107915.4|107938.7|107913.7|14
1721057220000|2024-07-15 15:27:00|107940.2|107915.2|107939.4|107914.4|107940.7|107915.7|107937.3|107912.3|27
1721057230000|2024-07-15 15:27:10|107938.7|107913.7|107944.3|107919.3|107944.3|107919.3|107937.7|107912.7|30
1721057240000|2024-07-15 15:27:20|107945.1|107920.1|107926.9|107901.9|107947.8|107922.8|107925.6|107900.6|51
1721057250000|2024-07-15 15:27:30|107926.8|107901.8|107930.2|107905.2|107930.2|107905.2|107925.7|107900.7|33
1721057260000|2024-07-15 15:27:40|107930.1|107905.1|107932.8|107907.8|107932.8|107907.8|107927.6|107902.6|35
1721057270000|2024-07-15 15:27:50|107933|107908|107940.1|107915.1|107943.7|107918.7|107933|107908|45
1721057280000|2024-07-15 15:28:00|107940.7|107915.7|107946|107921|107946.9|107921.9|107935.7|107910.7|42
1721057290000|2024-07-15 15:28:10|107945.7|107920.7|107933.3|107908.3|107945.7|107920.7|107933.3|107908.3|44
1721057300000|2024-07-15 15:28:20|107933.4|107908.4|107937.8|107912.8|107937.8|107912.8|107932|107907|36
1721057310000|2024-07-15 15:28:30|107938.4|107913.4|107935.9|107910.9|107939|107914|107931.1|107906.1|45
1721057320000|2024-07-15 15:28:40|107935.5|107910.5|107932.6|107907.6|107935.6|107910.6|107930.4|107905.4|43
1721057330000|2024-07-15 15:28:50|107932.8|107907.8|107912|107887|107934.1|107909.1|107911.4|107886.4|42
1721057340000|2024-07-15 15:29:00|107912.8|107887.8|107914.9|107889.9|107915.1|107890.1|107911.4|107886.4|35
1721057350000|2024-07-15 15:29:10|107915.3|107890.3|107899.4|107849.4|107915.3|107890.3|107885.1|107849.2|48
1721057360000|2024-07-15 15:29:20|107899.7|107849.7|107899.5|107849.5|107899.9|107849.9|107898.3|107848.3|16
1721057370000|2024-07-15 15:29:30|107900|107850|107905.4|107855.4|107905.4|107855.4|107900|107850|17
1721057380000|2024-07-15 15:29:40|107905.9|107855.9|107908.8|107858.8|107910.8|107860.8|107902.8|107852.8|23
1721057390000|2024-07-15 15:29:50|107909.2|107859.2|107901|107851|107909.2|107859.2|107900.4|107850.4|35
1721057400000|2024-07-15 15:30:00|107901.5|107851.5|107909.5|107859.5|107912.4|107862.4|107900.6|107850.6|38
1721057410000|2024-07-15 15:30:10|107909.9|107859.9|107939.5|107889.5|107940.8|107890.8|107907.9|107857.9|43
1721057420000|2024-07-15 15:30:20|107939.6|107889.6|107944.3|107894.3|107946.3|107896.3|107939.6|107889.6|39
1721057430000|2024-07-15 15:30:30|107944.6|107894.6|107948.2|107898.2|107948.2|107898.2|107944.6|107894.6|29
1721057440000|2024-07-15 15:30:40|107948.5|107898.5|107958.7|107908.7|107958.7|107908.7|107948.5|107898.5|34
1721057450000|2024-07-15 15:30:50|107959.2|107909.2|107967.9|107917.9|107968.5|107918.5|107959.2|107909.2|38
1721057460000|2024-07-15 15:31:00|107968.1|107918.1|107972.4|107922.4|107977|107927|107968.1|107918.1|33
1721057470000|2024-07-15 15:31:10|107972.1|107922.1|107974.1|107924.1|107974.1|107924.1|107967.6|107917.6|18
1721057480000|2024-07-15 15:31:20|107974|107924|107979.3|107929.3|107979.5|107929.5|107973.8|107923.8|23
1721057490000|2024-07-15 15:31:30|107979.5|107929.5|107983.7|107933.7|107984.9|107934.9|107979.5|107929.5|17
1721057500000|2024-07-15 15:31:40|107983.9|107933.9|107982.8|107932.8|107985.4|107935.4|107982.8|107932.8|24
1721057510000|2024-07-15 15:31:50|107983|107933|107983.8|107933.8|107986|107936|107980.9|107930.9|36
1721057520000|2024-07-15 15:32:00|107983.2|107933.2|107980.6|107930.6|107983.7|107933.7|107979.6|107929.6|28
1721057530000|2024-07-15 15:32:10|107981|107931|107996.1|107946.1|107996.1|107946.1|107979.1|107929.1|41
1721057540000|2024-07-15 15:32:20|107996.6|107946.6|107985|107935|107998.6|107948.6|107985|107935|42
1721057550000|2024-07-15 15:32:30|107984.7|107934.7|107979.3|107929.3|107984.9|107934.9|107977.3|107927.3|41
1721057560000|2024-07-15 15:32:40|107980.1|107930.1|107974|107924|107981.4|107931.4|107974|107924|26
1721057570000|2024-07-15 15:32:50|107974.9|107924.9|107989.9|107939.9|107991.8|107941.8|107967.6|107917.6|53
1721057580000|2024-07-15 15:33:00|107990.2|107940.2|107995.5|107945.5|107995.7|107945.7|107989.8|107939.8|30
1721057590000|2024-07-15 15:33:10|107995.2|107945.2|107996.2|107946.2|107996.9|107946.9|107995.2|107945.2|16
1721057600000|2024-07-15 15:33:20|107996.1|107946.1|108009.1|107959.1|108010.8|107960.8|107996.1|107946.1|35
1721057610000|2024-07-15 15:33:30|108008.9|107958.9|108002.9|107952.9|108009.2|107959.2|108002.9|107952.9|18
1721057620000|2024-07-15 15:33:40|108003.2|107953.2|107995.2|107945.2|108003.2|107953.2|107995.2|107945.2|26
1721057630000|2024-07-15 15:33:50|107994.7|107944.7|107991.4|107941.4|107994.8|107944.8|107991.4|107941.4|15
1721057640000|2024-07-15 15:34:00|107991.6|107941.6|107991.8|107941.8|107992.5|107942.5|107989.4|107939.4|19
1721057650000|2024-07-15 15:34:10|107993.3|107943.3|107988.9|107938.9|107994.3|107944.3|107988.9|107938.9|12
1721057660000|2024-07-15 15:34:20|107989.3|107939.3|107998.3|107948.3|107999.1|107949.1|107989.3|107939.3|22
1721057670000|2024-07-15 15:34:30|107997.9|107947.9|107998.1|107948.1|107998.5|107948.5|107997.1|107947.1|18
1721057680000|2024-07-15 15:34:40|107998.4|107948.4|107995.8|107945.8|107999|107949|107995|107945|42
1721057690000|2024-07-15 15:34:50|107995.9|107945.9|107995|107945|107997.7|107947.7|107995|107945|17
1721057700000|2024-07-15 15:35:00|107995.7|107945.7|108001.8|107951.8|108006.8|107956.8|107995.7|107945.7|47
1721057710000|2024-07-15 15:35:10|108001.6|107951.6|108000.3|107950.3|108004.2|107954.2|107999.4|107949.4|57
1721057720000|2024-07-15 15:35:20|108001|107951|108000.3|107950.3|108002|107952|107997.2|107947.2|32
1721057730000|2024-07-15 15:35:30|107999.2|107949.2|108000.5|107950.5|108001.2|107951.2|107998.2|107948.2|22
1721057740000|2024-07-15 15:35:40|107999|107949|107999.8|107949.8|107999.9|107949.9|107995.6|107945.6|25
1721057750000|2024-07-15 15:35:50|107999.6|107949.6|108001.3|107951.3|108001.9|107951.9|107997.6|107947.6|28
1721057760000|2024-07-15 15:36:00|108001|107951|107995.3|107945.3|108001.1|107951.1|107995.3|107945.3|30
1721057770000|2024-07-15 15:36:10|107995.5|107945.5|107995|107945|107995.5|107945.5|107990.2|107940.2|30
1721057780000|2024-07-15 15:36:20|107994.9|107944.9|107996|107946|108000.3|107950.3|107994.5|107944.5|28
1721057790000|2024-07-15 15:36:30|107996.4|107946.4|107995.3|107945.3|107996.7|107946.7|107995.3|107945.3|11
1721057800000|2024-07-15 15:36:40|107995.7|107945.7|107993|107943|107996|107946|107992.6|107942.6|12
1721057810000|2024-07-15 15:36:50|107993.9|107943.9|107998.4|107948.4|107998.4|107948.4|107993.9|107943.9|20
1721057820000|2024-07-15 15:37:00|107998.3|107948.3|107998.9|107948.9|108000.9|107950.9|107997.9|107947.9|18
1721057830000|2024-07-15 15:37:10|107998.6|107948.6|108001.3|107951.3|108002.5|107952.5|107998.6|107948.6|13
1721057840000|2024-07-15 15:37:20|108000.9|107950.9|107996.3|107946.3|108000.9|107950.9|107995.4|107945.4|26
1721057850000|2024-07-15 15:37:30|107996.8|107946.8|108006.2|107956.2|108006.7|107956.7|107996.8|107946.8|30
1721057860000|2024-07-15 15:37:40|108006.1|107956.1|107998.6|107948.6|108006.1|107956.1|107998.4|107948.4|24
1721057870000|2024-07-15 15:37:50|107998.7|107948.7|108009.2|107959.2|108011|107961|107998.3|107948.3|27
1721057880000|2024-07-15 15:38:00|108009.5|107959.5|108002.1|107952.1|108009.5|107959.5|108002.1|107952.1|29
1721057890000|2024-07-15 15:38:10|108002.5|107952.5|108002|107952|108003.5|107953.5|107997.6|107947.6|38
1721057900000|2024-07-15 15:38:20|108001.6|107951.6|107981.1|107931.1|108001.6|107951.6|107981.1|107931.1|42
1721057910000|2024-07-15 15:38:30|107981.6|107931.6|107976.1|107926.1|107981.6|107931.6|107974.9|107924.9|17
1721057920000|2024-07-15 15:38:40|107976.2|107926.2|107975.4|107925.4|107976.3|107926.3|107975|107925|11
1721057930000|2024-07-15 15:38:50|107975.3|107925.3|107980.7|107930.7|107980.7|107930.7|107975.1|107925.1|13
1721057940000|2024-07-15 15:39:00|107981.2|107931.2|107963.8|107913.8|107981.2|107931.2|107959.9|107909.9|43
1721057950000|2024-07-15 15:39:10|107963.9|107913.9|107966.3|107916.3|107966.3|107916.3|107962.8|107912.8|32
1721057960000|2024-07-15 15:39:20|107967.1|107917.1|107968.1|107918.1|107968.5|107918.5|107965.8|107915.8|30
1721057970000|2024-07-15 15:39:30|107968.6|107918.6|107975.2|107925.2|107975.2|107925.2|107968.4|107918.4|22
1721057980000|2024-07-15 15:39:40|107975.5|107925.5|107980.2|107930.2|107980.5|107930.5|107975.5|107925.5|12
1721057990000|2024-07-15 15:39:50|107980.4|107930.4|107982.8|107932.8|107982.8|107932.8|107980.4|107930.4|7
1721058000000|2024-07-15 15:40:00|107983|107933|107985.4|107935.4|107987.7|107937.7|107982.4|107932.4|20
1721058010000|2024-07-15 15:40:10|107984.7|107934.7|107985.5|107935.5|107989.3|107939.3|107984.4|107934.4|27
1721058020000|2024-07-15 15:40:20|107985|107935|107983|107933|107985|107935|107982.6|107932.6|17
1721058030000|2024-07-15 15:40:30|107977.4|107927.4|107972.1|107922.1|107977.4|107927.4|107971.4|107921.4|32
1721058040000|2024-07-15 15:40:40|107971.5|107921.5|107961.8|107911.8|107972.2|107922.2|107961.8|107911.8|23
1721058050000|2024-07-15 15:40:50|107961.4|107911.4|107930.3|107880.3|107961.4|107911.4|107925.4|107875.4|42
1721058060000|2024-07-15 15:41:00|107928.2|107878.2|107931.7|107881.7|107934.8|107884.8|107928|107878|39
1721058070000|2024-07-15 15:41:10|107931.8|107881.8|107938.1|107888.1|107939.7|107889.7|107931.8|107881.8|33
1721058080000|2024-07-15 15:41:20|107938.2|107888.2|107948.5|107898.5|107949.9|107899.9|107937.9|107887.9|33
1721058090000|2024-07-15 15:41:30|107949|107899|107948.9|107898.9|107950.4|107900.4|107948.9|107898.9|11
1721058100000|2024-07-15 15:41:40|107949.4|107899.4|107951|107901|107951|107901|107946.9|107896.9|22
1721058110000|2024-07-15 15:41:50|107951.2|107901.2|107951.8|107901.8|107953|107903|107950.7|107900.7|24
1721058120000|2024-07-15 15:42:00|107951.7|107901.7|107948.6|107898.6|107951.8|107901.8|107945.4|107895.4|21
1721058130000|2024-07-15 15:42:10|107946.2|107896.2|107944.8|107894.8|107946.2|107896.2|107943.8|107893.8|12
1721058140000|2024-07-15 15:42:20|107944.5|107894.5|107941.4|107891.4|107944.5|107894.5|107941.4|107891.4|16
1721058150000|2024-07-15 15:42:30|107941|107891|107926.6|107876.6|107941|107891|107926.6|107876.6|28
1721058160000|2024-07-15 15:42:40|107926.4|107876.4|107921.4|107871.4|107926.4|107876.4|107920.8|107870.8|14
1721058170000|2024-07-15 15:42:50|107921.6|107871.6|107921.3|107871.3|107923|107873|107921|107871|20
1721058180000|2024-07-15 15:43:00|107921.4|107871.4|107922.6|107872.6|107924.3|107874.3|107919.4|107869.4|26
1721058190000|2024-07-15 15:43:10|107922.4|107872.4|107907.4|107857.4|107922.4|107872.4|107894.2|107844.2|46
1721058200000|2024-07-15 15:43:20|107910.4|107860.4|107917|107867|107917.7|107867.7|107910.4|107860.4|34
1721058210000|2024-07-15 15:43:30|107917.1|107867.1|107915.3|107865.3|107917.5|107867.5|107915.3|107865.3|15
1721058220000|2024-07-15 15:43:40|107915.6|107865.6|107913.5|107863.5|107915.8|107865.8|107913.5|107863.5|18
1721058230000|2024-07-15 15:43:50|107913.4|107863.4|107912.3|107862.3|107914.9|107864.9|107912.3|107862.3|14
1721058240000|2024-07-15 15:44:00|107912.5|107862.5|107917.2|107867.2|107917.2|107867.2|107912.4|107862.4|14
1721058250000|2024-07-15 15:44:10|107917.3|107867.3|107925|107875|107925.1|107875.1|107917.3|107867.3|18
1721058260000|2024-07-15 15:44:20|107924.7|107874.7|107933.2|107883.2|107933.2|107883.2|107924.4|107874.4|16
1721058270000|2024-07-15 15:44:30|107933.4|107883.4|107933.3|107883.3|107933.6|107883.6|107933|107883|8
1721058280000|2024-07-15 15:44:40|107933.2|107883.2|107932.8|107882.8|107933.2|107883.2|107932.8|107882.8|9
1721058290000|2024-07-15 15:44:50|107933.4|107883.4|107943.9|107893.9|107944.3|107894.3|107933.4|107883.4|21
1721058300000|2024-07-15 15:45:00|107943.7|107893.7|107941.5|107891.5|107945.9|107895.9|107940.8|107890.8|29
1721058310000|2024-07-15 15:45:10|107941.2|107891.2|107944.7|107894.7|107944.7|107894.7|107941|107891|14
1721058320000|2024-07-15 15:45:20|107944.6|107894.6|107962.5|107912.5|107962.6|107912.6|107944.6|107894.6|33
1721058330000|2024-07-15 15:45:30|107962.7|107912.7|107968.1|107918.1|107968.3|107918.3|107962.7|107912.7|15
1721058340000|2024-07-15 15:45:40|107968.5|107918.5|107959.8|107909.8|107968.5|107918.5|107958.2|107908.2|31
1721058350000|2024-07-15 15:45:50|107958.6|107908.6|107952.3|107902.3|107958.6|107908.6|107949.7|107899.7|31
1721058360000|2024-07-15 15:46:00|107952.8|107902.8|107963.6|107913.6|107963.7|107913.7|107952.8|107902.8|33
1721058370000|2024-07-15 15:46:10|107964.1|107914.1|107964.8|107914.8|107966.3|107916.3|107961.8|107911.8|31
1721058380000|2024-07-15 15:46:20|107964.4|107914.4|107962.3|107912.3|107965|107915|107962.3|107912.3|22
1721058390000|2024-07-15 15:46:30|107962.5|107912.5|107951.7|107901.7|107962.5|107912.5|107951.2|107901.2|30
1721058400000|2024-07-15 15:46:40|107951.8|107901.8|107969.6|107919.6|107969.6|107919.6|107951.8|107901.8|31
1721058410000|2024-07-15 15:46:50|107969.4|107919.4|107970.8|107920.8|107972.1|107922.1|107967.6|107917.6|33
1721058420000|2024-07-15 15:47:00|107970.4|107920.4|107971.3|107921.3|107971.5|107921.5|107969.5|107919.5|30
1721058430000|2024-07-15 15:47:10|107971.5|107921.5|107970.2|107920.2|107971.5|107921.5|107969.2|107919.2|21
1721058440000|2024-07-15 15:47:20|107968.9|107918.9|107965.7|107915.7|107970.3|107920.3|107965.3|107915.3|25
1721058450000|2024-07-15 15:47:30|107965.5|107915.5|107963.8|107913.8|107965.7|107915.7|107962.2|107912.2|14
1721058460000|2024-07-15 15:47:40|107965.1|107915.1|107965.9|107915.9|107967.3|107917.3|107965.1|107915.1|19
1721058470000|2024-07-15 15:47:50|107967.3|107917.3|107966.9|107916.9|107967.9|107917.9|107966.2|107916.2|14
1721058480000|2024-07-15 15:48:00|107967|107917|107960.4|107910.4|107967.3|107917.3|107960|107910|30
1721058490000|2024-07-15 15:48:10|107960.5|107910.5|107965.1|107915.1|107965.1|107915.1|107958.8|107908.8|32
1721058500000|2024-07-15 15:48:20|107965.3|107915.3|107968.8|107918.8|107969.4|107919.4|107965.3|107915.3|24
1721058510000|2024-07-15 15:48:30|107969|107919|107964.9|107914.9|107969.3|107919.3|107963.6|107913.6|26
1721058520000|2024-07-15 15:48:40|107965.1|107915.1|107960.7|107910.7|107965.5|107915.5|107959.4|107909.4|16
1721058530000|2024-07-15 15:48:50|107961.1|107911.1|107960.6|107910.6|107962.6|107912.6|107959.6|107909.6|18
1721058540000|2024-07-15 15:49:00|107960.9|107910.9|107962.8|107912.8|107964.1|107914.1|107960.9|107910.9|23
1721058550000|2024-07-15 15:49:10|107963.1|107913.1|107964.7|107914.7|107966.7|107916.7|107963.1|107913.1|23
1721058560000|2024-07-15 15:49:20|107964.4|107914.4|107964.2|107914.2|107964.7|107914.7|107963.8|107913.8|10
1721058570000|2024-07-15 15:49:30|107964.1|107914.1|107965.4|107915.4|107966.7|107916.7|107964.1|107914.1|9
1721058580000|2024-07-15 15:49:40|107965.3|107915.3|107965.3|107915.3|107966.7|107916.7|107965.1|107915.1|6
1721058590000|2024-07-15 15:49:50|107965.1|107915.1|107962.3|107912.3|107965.1|107915.1|107962|107912|24
1721058600000|2024-07-15 15:50:00|107962.5|107912.5|107965.7|107915.7|107966.6|107916.6|107962.5|107912.5|36
1721058610000|2024-07-15 15:50:10|107966|107916|107958.8|107908.8|107970|107920|107957.5|107907.5|49
1721058620000|2024-07-15 15:50:20|107959.3|107909.3|107958.8|107908.8|107960|107910|107956.6|107906.6|22
1721058630000|2024-07-15 15:50:30|107959.2|107909.2|107955.4|107905.4|107959.2|107909.2|107954.6|107904.6|45
1721058640000|2024-07-15 15:50:40|107954.4|107904.4|107950.2|107900.2|107954.7|107904.7|107950.2|107900.2|54
1721058650000|2024-07-15 15:50:50|107950.5|107900.5|107951.2|107901.2|107954.1|107904.1|107949.4|107899.4|61
1721058660000|2024-07-15 15:51:00|107951.1|107901.1|107947.4|107897.4|107955.1|107905.1|107947.4|107897.4|42
1721058670000|2024-07-15 15:51:10|107946.4|107896.4|107931|107881|107946.4|107896.4|107930.3|107880.3|60
1721058680000|2024-07-15 15:51:20|107930.9|107880.9|107927.9|107877.9|107932.6|107882.6|107923.2|107873.2|50
1721058690000|2024-07-15 15:51:30|107927.7|107877.7|107926.4|107876.4|107929.4|107879.4|107925.3|107875.3|40
1721058700000|2024-07-15 15:51:40|107925.6|107875.6|107921|107871|107927.2|107877.2|107921|107871|40
1721058710000|2024-07-15 15:51:50|107920.8|107870.8|107916|107866|107920.8|107870.8|107915.4|107865.4|29
1721058720000|2024-07-15 15:52:00|107916.4|107866.4|107919.7|107869.7|107919.7|107869.7|107912|107862|55
1721058730000|2024-07-15 15:52:10|107919.5|107869.5|107926.9|107876.9|107927|107877|107918.7|107868.7|48
1721058740000|2024-07-15 15:52:20|107927|107877|107936.1|107886.1|107936.3|107886.3|107926.7|107876.7|34
1721058750000|2024-07-15 15:52:30|107936|107886|107939|107889|107939.2|107889.2|107935.5|107885.5|14
1721058760000|2024-07-15 15:52:40|107939.6|107889.6|107945.1|107895.1|107945.6|107895.6|107939.4|107889.4|19
1721058770000|2024-07-15 15:52:50|107945|107895|107951.8|107901.8|107953.8|107903.8|107945|107895|24
1721058780000|2024-07-15 15:53:00|107951.6|107901.6|107946.5|107896.5|107957.1|107907.1|107946.5|107896.5|38
1721058790000|2024-07-15 15:53:10|107946.2|107896.2|107941.9|107891.9|107946.2|107896.2|107941.9|107891.9|21
1721058800000|2024-07-15 15:53:20|107941.6|107891.6|107940.5|107890.5|107942.2|107892.2|107940.3|107890.3|12
1721058810000|2024-07-15 15:53:30|107940.7|107890.7|107941.7|107891.7|107941.7|107891.7|107939.8|107889.8|11
1721058820000|2024-07-15 15:53:40|107941.4|107891.4|107941.5|107891.5|107941.5|107891.5|107939.7|107889.7|6
1721058830000|2024-07-15 15:53:50|107941.7|107891.7|107941.7|107891.7|107942.3|107892.3|107941.4|107891.4|10
1721058840000|2024-07-15 15:54:00|107942|107892|107946.2|107896.2|107947.3|107897.3|107942|107892|12
1721058850000|2024-07-15 15:54:10|107946|107896|107948.2|107898.2|107948.6|107898.6|107945.4|107895.4|11
1721058860000|2024-07-15 15:54:20|107948|107898|107944.9|107894.9|107948|107898|107944.9|107894.9|20
1721058870000|2024-07-15 15:54:30|107945.2|107895.2|107945.6|107895.6|107946.6|107896.6|107945.2|107895.2|11
1721058880000|2024-07-15 15:54:40|107945.8|107895.8|107941.9|107891.9|107946|107896|107941.5|107891.5|22
1721058890000|2024-07-15 15:54:50|107942.1|107892.1|107942.7|107892.7|107944.1|107894.1|107942.1|107892.1|20
1721058900000|2024-07-15 15:55:00|107942.9|107892.9|107932.1|107907.1|107942.9|107910.2|107932|107892.9|24
1721058910000|2024-07-15 15:55:10|107931.8|107906.8|107939.1|107914.1|107939.1|107914.1|107931.7|107906.7|16
1721058920000|2024-07-15 15:55:20|107939.3|107914.3|107935|107910|107939.3|107914.3|107934.3|107909.3|28
1721058930000|2024-07-15 15:55:30|107934.9|107909.9|107937.6|107912.6|107939.6|107914.6|107933|107908|28
1721058940000|2024-07-15 15:55:40|107937.8|107912.8|107935.9|107910.9|107939.9|107914.9|107935.9|107910.9|25
1721058950000|2024-07-15 15:55:50|107936.6|107911.6|107948|107898|107949.9|107912.4|107936.1|107895|28
1721058960000|2024-07-15 15:56:00|107948.1|107898.1|107930|107905|107948.5|107906.7|107924.8|107898.1|18
1721058970000|2024-07-15 15:56:10|107929.9|107904.9|107927|107902|107929.9|107904.9|107927|107902|10
1721058980000|2024-07-15 15:56:20|107926.8|107901.8|107926.1|107901.1|107926.8|107901.8|107926.1|107901.1|7
1721058990000|2024-07-15 15:56:30|107925.1|107900.1|107925.7|107900.7|107926.7|107901.7|107921.8|107896.8|15
1721059000000|2024-07-15 15:56:40|107925.5|107900.5|107925.2|107900.2|107926|107901|107925.2|107900.2|10
1721059010000|2024-07-15 15:56:50|107925.4|107900.4|107930.3|107905.3|107930.9|107905.9|107925.4|107900.4|19
1721059020000|2024-07-15 15:57:00|107929.8|107904.8|107933|107908|107933.8|107908.8|107929.8|107904.8|16
1721059030000|2024-07-15 15:57:10|107932.5|107907.5|107932.9|107907.9|107933.9|107908.9|107932|107907|14
1721059040000|2024-07-15 15:57:20|107933|107908|107936.6|107911.6|107936.6|107911.6|107933|107908|12
1721059050000|2024-07-15 15:57:30|107936.9|107911.9|107931.7|107906.7|107936.9|107911.9|107931|107906|23
1721059060000|2024-07-15 15:57:40|107931.1|107906.1|107929.8|107904.8|107931.7|107906.7|107929.6|107904.6|19
1721059070000|2024-07-15 15:57:50|107929.9|107904.9|107934.6|107909.6|107935|107910|107929.7|107904.7|16
1721059080000|2024-07-15 15:58:00|107935|107910|107925.5|107900.5|107935.1|107910.1|107925.5|107900.5|12
1721059090000|2024-07-15 15:58:10|107924.6|107899.6|107923.4|107898.4|107924.6|107899.6|107921.4|107896.4|18
1721059100000|2024-07-15 15:58:20|107923|107898|107913.9|107888.9|107923.8|107898.8|107913.5|107888.5|24
1721059110000|2024-07-15 15:58:30|107914|107889|107917.1|107892.1|107917.7|107892.7|107913.4|107888.4|19
1721059120000|2024-07-15 15:58:40|107917.4|107892.4|107913.2|107888.2|107917.4|107892.4|107913.2|107888.2|35
1721059130000|2024-07-15 15:58:50|107912.7|107887.7|107909.9|107859.9|107914.7|107889.7|107905.4|107857.3|44
1721059140000|2024-07-15 15:59:00|107909.3|107859.3|107909.5|107859.5|107913|107863|107908.1|107858.1|28
1721059150000|2024-07-15 15:59:10|107910.1|107860.1|107912.5|107862.5|107913.5|107863.5|107909.5|107859.5|28
1721059160000|2024-07-15 15:59:20|107912.6|107862.6|107915.3|107865.3|107915.8|107865.8|107911.2|107861.2|33
1721059170000|2024-07-15 15:59:30|107915.7|107865.7|107916.4|107866.4|107916.4|107866.4|107915.7|107865.7|8
1721059180000|2024-07-15 15:59:40|107916.2|107866.2|107918.8|107868.8|107919.7|107869.7|107916.2|107866.2|18
1721059190000|2024-07-15 15:59:50|107918.6|107868.6|107917.6|107867.6|107919.9|107869.9|107917|107867|17
1721059200000|2024-07-15 16:00:00|107916.3|107866.3|107941.7|107891.7|107942.1|107892.1|107916.2|107866.2|45
1721059210000|2024-07-15 16:00:10|107941.3|107891.3|107957.8|107907.8|107958.5|107908.5|107941.3|107891.3|36
1721059220000|2024-07-15 16:00:20|107957.9|107907.9|107958|107908|107958.2|107908.2|107954.9|107904.9|16
1721059230000|2024-07-15 16:00:30|107958.2|107908.2|107961.3|107911.3|107962.7|107912.7|107957.8|107907.8|21
1721059240000|2024-07-15 16:00:40|107961.7|107911.7|107964.3|107914.3|107966.3|107916.3|107961.7|107911.7|8
1721059250000|2024-07-15 16:00:50|107964.4|107914.4|107966|107916|107966|107916|107964.2|107914.2|7
1721059260000|2024-07-15 16:01:00|107966.2|107916.2|107965|107915|107966.2|107916.2|107964.1|107914.1|17
1721059270000|2024-07-15 16:01:10|107965.3|107915.3|107965.2|107915.2|107965.5|107915.5|107965.2|107915.2|5
1721059280000|2024-07-15 16:01:20|107964.7|107914.7|107967.9|107917.9|107967.9|107917.9|107964.7|107914.7|12
1721059290000|2024-07-15 16:01:30|107968|107918|107967.8|107917.8|107968|107918|107967.7|107917.7|6
1721059300000|2024-07-15 16:01:40|107968.2|107918.2|107972.4|107922.4|107973.1|107923.1|107968.2|107918.2|11
1721059310000|2024-07-15 16:01:50|107972.1|107922.1|107973|107923|107973|107923|107972|107922|16
1721059320000|2024-07-15 16:02:00|107973.2|107923.2|107975.4|107925.4|107975.4|107925.4|107973.2|107923.2|8
1721059330000|2024-07-15 16:02:10|107975.6|107925.6|107980.2|107930.2|107980.2|107930.2|107975|107925|21
1721059340000|2024-07-15 16:02:20|107980.6|107930.6|107983|107933|107983.6|107933.6|107980.6|107930.6|9
1721059350000|2024-07-15 16:02:30|107982.7|107932.7|107978|107928|107982.7|107932.7|107978|107928|16
1721059360000|2024-07-15 16:02:40|107978.3|107928.3|107977.5|107927.5|107979.6|107929.6|107977|107927|18
1721059370000|2024-07-15 16:02:50|107977|107927|107978.8|107928.8|107979.2|107929.2|107975.6|107925.6|29
1721059380000|2024-07-15 16:03:00|107978.9|107928.9|107980|107930|107980.4|107930.4|107978.1|107928.1|29
1721059390000|2024-07-15 16:03:10|107980.4|107930.4|107980.6|107930.6|107982.3|107932.3|107978|107928|27
1721059400000|2024-07-15 16:03:20|107979.9|107929.9|107979.7|107929.7|107980.5|107930.5|107977.4|107927.4|32
1721059410000|2024-07-15 16:03:30|107979.4|107929.4|107986.3|107936.3|107986.3|107936.3|107979.1|107929.1|29
1721059420000|2024-07-15 16:03:40|107986.5|107936.5|107981.9|107931.9|107987.2|107937.2|107981.1|107931.1|28
1721059430000|2024-07-15 16:03:50|107982.2|107932.2|107982.9|107932.9|107983.7|107933.7|107981.9|107931.9|13
1721059440000|2024-07-15 16:04:00|107983.2|107933.2|107982|107932|107983.6|107933.6|107981.5|107931.5|29
1721059450000|2024-07-15 16:04:10|107982.3|107932.3|107984.9|107934.9|107984.9|107934.9|107981.5|107931.5|19
1721059460000|2024-07-15 16:04:20|107985.2|107935.2|107985.7|107935.7|107985.7|107935.7|107984.4|107934.4|13
1721059470000|2024-07-15 16:04:30|107985.4|107935.4|107983.9|107933.9|107985.4|107935.4|107982.3|107932.3|18
1721059480000|2024-07-15 16:04:40|107984.5|107934.5|107986|107936|107986.5|107936.5|107983.2|107933.2|20
1721059490000|2024-07-15 16:04:50|107984.9|107934.9|107984.2|107934.2|107984.9|107934.9|107983.7|107933.7|8
1721059500000|2024-07-15 16:05:00|107985.2|107935.2|107998.5|107948.5|107999.5|107949.5|107984.2|107934.2|30
1721059510000|2024-07-15 16:05:10|107998|107948|107998.7|107948.7|107999|107949|107996|107946|21
1721059520000|2024-07-15 16:05:20|107998.6|107948.6|108005.9|107955.9|108006.9|107956.9|107996.7|107946.7|28
1721059530000|2024-07-15 16:05:30|108005.7|107955.7|108001.9|107951.9|108005.7|107955.7|108000.8|107950.8|30
1721059540000|2024-07-15 16:05:40|108002.4|107952.4|108002.1|107952.1|108003.7|107953.7|108002.1|107952.1|23
1721059550000|2024-07-15 16:05:50|108002.2|107952.2|107996.8|107946.8|108002.2|107952.2|107996.2|107946.2|34
1721059560000|2024-07-15 16:06:00|107996.4|107946.4|107987.8|107937.8|107996.4|107946.4|107987.3|107937.3|40
1721059570000|2024-07-15 16:06:10|107988.1|107938.1|108002.1|107952.1|108002.1|107952.1|107987.8|107937.8|40
1721059580000|2024-07-15 16:06:20|108002|107952|108007.1|107957.1|108008.1|107958.1|108002|107952|40
1721059590000|2024-07-15 16:06:30|108008.2|107958.2|108006.7|107956.7|108015.2|107965.2|108006.7|107956.7|37
1721059600000|2024-07-15 16:06:40|108007.6|107957.6|108001.1|107951.1|108007.6|107957.6|107999.7|107949.7|55
1721059610000|2024-07-15 16:06:50|108000|107950|108000|107950|108006.3|107956.3|107997.7|107947.7|45
1721059620000|2024-07-15 16:07:00|107999.8|107949.8|107999.5|107949.5|108000.3|107950.3|107996.6|107946.6|51
1721059630000|2024-07-15 16:07:10|107998.9|107948.9|107998.9|107948.9|108000|107950|107995|107945|47
1721059640000|2024-07-15 16:07:20|107997.4|107947.4|107993.5|107943.5|108000.4|107950.4|107993.5|107943.5|46
1721059650000|2024-07-15 16:07:30|107994.5|107944.5|107993.2|107943.2|107995.6|107945.6|107992.1|107942.1|35
1721059660000|2024-07-15 16:07:40|107993.1|107943.1|107985.1|107935.1|107993.4|107943.4|107982.9|107932.9|37
1721059670000|2024-07-15 16:07:50|107984.5|107934.5|107984.9|107934.9|107986.6|107936.6|107982.9|107932.9|19
1721059680000|2024-07-15 16:08:00|107985.2|107935.2|107985.3|107935.3|107987.3|107937.3|107983.7|107933.7|27
1721059690000|2024-07-15 16:08:10|107984.9|107934.9|107987.2|107937.2|107989.2|107939.2|107984.6|107934.6|30
1721059700000|2024-07-15 16:08:20|107987.1|107937.1|107988.8|107938.8|107989.5|107939.5|107985.5|107935.5|25
1721059710000|2024-07-15 16:08:30|107989.6|107939.6|107994.9|107944.9|107996|107946|107989.6|107939.6|39
1721059720000|2024-07-15 16:08:40|107994.6|107944.6|107995.4|107945.4|107996|107946|107994.4|107944.4|16
1721059730000|2024-07-15 16:08:50|107996.1|107946.1|107999.1|107949.1|108000.1|107950.1|107995.3|107945.3|32
1721059740000|2024-07-15 16:09:00|107998.7|107948.7|107995.9|107945.9|108000.3|107950.3|107995.4|107945.4|36
1721059750000|2024-07-15 16:09:10|107995|107945|107994|107944|107995|107945|107990.7|107940.7|34
1721059760000|2024-07-15 16:09:20|107994.3|107944.3|107995.5|107945.5|107996.1|107946.1|107993.6|107943.6|34
1721059770000|2024-07-15 16:09:30|107995.8|107945.8|107996.2|107946.2|107997.7|107947.7|107994.8|107944.8|27
1721059780000|2024-07-15 16:09:40|107995.6|107945.6|107994.2|107944.2|107997.8|107947.8|107993.7|107943.7|31
1721059790000|2024-07-15 16:09:50|107994.6|107944.6|107993.6|107943.6|107996.1|107946.1|107992.9|107942.9|28
1721059800000|2024-07-15 16:10:00|107993.4|107943.4|107983.7|107933.7|107993.4|107943.4|107982|107932|42
1721059810000|2024-07-15 16:10:10|107982.7|107932.7|107991.5|107941.5|107992.5|107942.5|107982.7|107932.7|45
1721059820000|2024-07-15 16:10:20|107990.9|107940.9|107983.1|107933.1|107991.3|107941.3|107983.1|107933.1|39
1721059830000|2024-07-15 16:10:30|107982.8|107932.8|107981.4|107931.4|107983|107933|107978.5|107928.5|25
1721059840000|2024-07-15 16:10:40|107981.3|107931.3|107979.3|107929.3|107982.1|107932.1|107979.3|107929.3|29
1721059850000|2024-07-15 16:10:50|107978.7|107928.7|107987|107937|107989.5|107939.5|107978.7|107928.7|26
1721059860000|2024-07-15 16:11:00|107987.3|107937.3|107983|107933|107987.3|107937.3|107982.2|107932.2|22
1721059870000|2024-07-15 16:11:10|107983.5|107933.5|107984.4|107934.4|107986.7|107936.7|107983.5|107933.5|18
1721059880000|2024-07-15 16:11:20|107984.1|107934.1|107985.2|107935.2|107987.7|107937.7|107983.7|107933.7|30
1721059890000|2024-07-15 16:11:30|107985.9|107935.9|107990.6|107940.6|107991.8|107941.8|107984.3|107934.3|25
1721059900000|2024-07-15 16:11:40|107990.4|107940.4|107982.9|107932.9|107990.4|107940.4|107982.6|107932.6|36
1721059910000|2024-07-15 16:11:50|107983.3|107933.3|107979.2|107929.2|107983.3|107933.3|107977.8|107927.8|30
1721059920000|2024-07-15 16:12:00|107979.6|107929.6|107991.5|107941.5|107992.3|107942.3|107979.6|107929.6|46
1721059930000|2024-07-15 16:12:10|107990.9|107940.9|107996.8|107946.8|107996.8|107946.8|107990.6|107940.6|23
1721059940000|2024-07-15 16:12:20|107997.3|107947.3|107997.6|107947.6|107999.1|107949.1|107996.6|107946.6|45
1721059950000|2024-07-15 16:12:30|107997.2|107947.2|107998.8|107948.8|107999.7|107949.7|107996.5|107946.5|36
1721059960000|2024-07-15 16:12:40|107999.2|107949.2|108002.1|107952.1|108004.9|107954.9|107999.2|107949.2|29
1721059970000|2024-07-15 16:12:50|108002.5|107952.5|107999.4|107949.4|108002.5|107952.5|107999.4|107949.4|10
1721059980000|2024-07-15 16:13:00|107999.2|107949.2|107999|107949|108001.5|107951.5|107999|107949|18
1721059990000|2024-07-15 16:13:10|107999.6|107949.6|108005.9|107955.9|108005.9|107955.9|107999|107949|26
1721060000000|2024-07-15 16:13:20|108006.1|107956.1|108008.1|107958.1|108008.1|107958.1|108005.6|107955.6|25
1721060010000|2024-07-15 16:13:30|108008.2|107958.2|108005.4|107955.4|108008.2|107958.2|108003.5|107953.5|46
1721060020000|2024-07-15 16:13:40|108005.8|107955.8|108006.2|107956.2|108007|107957|108004.4|107954.4|19
1721060030000|2024-07-15 16:13:50|108005.4|107955.4|108008.3|107958.3|108010.6|107960.6|108005.4|107955.4|26
1721060040000|2024-07-15 16:14:00|108009.2|107959.2|108005.5|107955.5|108010.8|107960.8|108004.8|107954.8|41
1721060050000|2024-07-15 16:14:10|108005.2|107955.2|108001.5|107951.5|108005.2|107955.2|108000.4|107950.4|26
1721060060000|2024-07-15 16:14:20|108001.6|107951.6|108000.5|107950.5|108001.6|107951.6|108000.2|107950.2|14
1721060070000|2024-07-15 16:14:30|108000.4|107950.4|107998|107948|108001.3|107951.3|107996.7|107946.7|18
1721060080000|2024-07-15 16:14:40|107997.9|107947.9|107999.3|107949.3|107999.3|107949.3|107997.7|107947.7|22
1721060090000|2024-07-15 16:14:50|107998.4|107948.4|107997.8|107947.8|107999.5|107949.5|107995.6|107945.6|28
1721060100000|2024-07-15 16:15:00|107997.4|107947.4|108003.7|107953.7|108004.9|107954.9|107997.4|107947.4|31
1721060110000|2024-07-15 16:15:10|108003.6|107953.6|108004.6|107954.6|108004.6|107954.6|108002.8|107952.8|13
1721060120000|2024-07-15 16:15:20|108004.7|107954.7|108005.2|107955.2|108007.2|107957.2|108004.2|107954.2|16
1721060130000|2024-07-15 16:15:30|108004.8|107954.8|108007.2|107957.2|108007.3|107957.3|108003.7|107953.7|19
1721060140000|2024-07-15 16:15:40|108007.4|107957.4|108000.2|107950.2|108007.4|107957.4|108000.2|107950.2|27
1721060150000|2024-07-15 16:15:50|108000|107950|108002.4|107952.4|108004.6|107954.6|107999.5|107949.5|30
1721060160000|2024-07-15 16:16:00|108001.8|107951.8|108001.7|107951.7|108002|107952|107997.5|107947.5|34
1721060170000|2024-07-15 16:16:10|108002|107952|107998.7|107948.7|108002.4|107952.4|107997.1|107947.1|25
1721060180000|2024-07-15 16:16:20|107998.5|107948.5|107997.3|107947.3|107998.5|107948.5|107996.6|107946.6|13
1721060190000|2024-07-15 16:16:30|107996.4|107946.4|107994.3|107944.3|107997.7|107947.7|107993.6|107943.6|24
1721060200000|2024-07-15 16:16:40|107994.2|107944.2|107997.8|107947.8|107997.8|107947.8|107993.8|107943.8|23
1721060210000|2024-07-15 16:16:50|107998.4|107948.4|107992.9|107942.9|108000.1|107950.1|107992.6|107942.6|23
1721060220000|2024-07-15 16:17:00|107993.1|107943.1|107992.5|107942.5|107994.4|107944.4|107992.1|107942.1|17
1721060230000|2024-07-15 16:17:10|107992.6|107942.6|107987.9|107937.9|107993.4|107943.4|107987.9|107937.9|23
1721060240000|2024-07-15 16:17:20|107987.4|107937.4|107989.9|107939.9|107989.9|107939.9|107987.4|107937.4|14
1721060250000|2024-07-15 16:17:30|107990|107940|107996|107946|107996.1|107946.1|107990|107940|14
1721060260000|2024-07-15 16:17:40|107996.2|107946.2|107995.6|107945.6|107996.7|107946.7|107995.6|107945.6|7
1721060270000|2024-07-15 16:17:50|107995.3|107945.3|107995.1|107945.1|107995.9|107945.9|107994.3|107944.3|11
1721060280000|2024-07-15 16:18:00|107995.5|107945.5|107995.1|107945.1|107995.5|107945.5|107994.8|107944.8|6
1721060290000|2024-07-15 16:18:10|107995.6|107945.6|108001.5|107951.5|108002.9|107952.9|107995.5|107945.5|11
1721060300000|2024-07-15 16:18:20|108002.8|107952.8|108003.4|107953.4|108003.4|107953.4|108001.5|107951.5|16
1721060310000|2024-07-15 16:18:30|108003.5|107953.5|107998.9|107948.9|108003.5|107953.5|107997.5|107947.5|28
1721060320000|2024-07-15 16:18:40|107998.5|107948.5|108000.8|107950.8|108001.4|107951.4|107998.5|107948.5|17
1721060330000|2024-07-15 16:18:50|108001|107951|108002|107952|108002|107952|108001|107951|7
1721060340000|2024-07-15 16:19:00|108001.9|107951.9|108003.4|107953.4|108005.9|107955.9|108001.9|107951.9|24
1721060350000|2024-07-15 16:19:10|108003.3|107953.3|108002|107952|108003.3|107953.3|108001.4|107951.4|16
1721060360000|2024-07-15 16:19:20|108001.4|107951.4|107999.8|107949.8|108001.4|107951.4|107997.6|107947.6|27
1721060370000|2024-07-15 16:19:30|108000|107950|108005.5|107955.5|108005.9|107955.9|108000|107950|19
1721060380000|2024-07-15 16:19:40|108005.9|107955.9|108007.7|107957.7|108007.7|107957.7|108005.9|107955.9|13
1721060390000|2024-07-15 16:19:50|108007.5|107957.5|108005.8|107955.8|108008|107958|108005.8|107955.8|15
1721060400000|2024-07-15 16:20:00|108005.3|107955.3|108008.1|107958.1|108008.1|107958.1|108005.3|107955.3|10
1721060410000|2024-07-15 16:20:10|108008.2|107958.2|108004.8|107954.8|108008.2|107958.2|108004.8|107954.8|22
1721060420000|2024-07-15 16:20:20|108004.7|107954.7|108002.3|107952.3|108005.8|107955.8|108001.9|107951.9|29
1721060430000|2024-07-15 16:20:30|108002.7|107952.7|107998.8|107948.8|108003.3|107953.3|107997.3|107947.3|24
1721060440000|2024-07-15 16:20:40|107999|107949|107998|107948|107999.2|107949.2|107997.5|107947.5|14
1721060450000|2024-07-15 16:20:50|107998.1|107948.1|107997.3|107947.3|107998.1|107948.1|107995.4|107945.4|8
1721060460000|2024-07-15 16:21:00|107997.7|107947.7|107997.6|107947.6|108000.3|107950.3|107997.6|107947.6|22
1721060470000|2024-07-15 16:21:10|107998.1|107948.1|107999.1|107949.1|107999.2|107949.2|107997.7|107947.7|13
1721060480000|2024-07-15 16:21:20|107998.9|107948.9|107995.2|107945.2|107998.9|107948.9|107995|107945|13
1721060490000|2024-07-15 16:21:30|107994.8|107944.8|107994.6|107944.6|107994.8|107944.8|107993.5|107943.5|11
1721060500000|2024-07-15 16:21:40|107995|107945|107995.1|107945.1|107995.3|107945.3|107994.4|107944.4|7
1721060510000|2024-07-15 16:21:50|107995.2|107945.2|108005.3|107955.3|108006.1|107956.1|107995.1|107945.1|26
1721060520000|2024-07-15 16:22:00|108005.1|107955.1|108002.1|107952.1|108005.7|107955.7|108002.1|107952.1|21
1721060530000|2024-07-15 16:22:10|108002.4|107952.4|108002.9|107952.9|108003.6|107953.6|108002.4|107952.4|11
1721060540000|2024-07-15 16:22:20|108002.8|107952.8|108004.4|107954.4|108005|107955|107999.4|107949.4|22
1721060550000|2024-07-15 16:22:30|108001.8|107951.8|107997.4|107947.4|108001.8|107951.8|107997.4|107947.4|9
1721060560000|2024-07-15 16:22:40|107997.2|107947.2|107979.1|107929.1|107997.2|107947.2|107979.1|107929.1|26
1721060570000|2024-07-15 16:22:50|107978.6|107928.6|107985.8|107935.8|107986.3|107936.3|107978.2|107928.2|22
1721060580000|2024-07-15 16:23:00|107985.1|107935.1|107982.7|107932.7|107985.1|107935.1|107982.3|107932.3|9
1721060590000|2024-07-15 16:23:10|107982.6|107932.6|107983|107933|107983.1|107933.1|107982.1|107932.1|9
1721060600000|2024-07-15 16:23:20|107982.5|107932.5|107976.4|107926.4|107982.6|107932.6|107975.9|107925.9|12
1721060610000|2024-07-15 16:23:30|107974.2|107924.2|107979.6|107929.6|107981.9|107931.9|107973.4|107923.4|37
1721060620000|2024-07-15 16:23:40|107979.8|107929.8|107981.5|107931.5|107982.5|107932.5|107979.8|107929.8|25
1721060630000|2024-07-15 16:23:50|107981.9|107931.9|107982.9|107932.9|107983.8|107933.8|107981.4|107931.4|16
1721060640000|2024-07-15 16:24:00|107983.1|107933.1|107979.7|107929.7|107983.8|107933.8|107979.7|107929.7|17
1721060650000|2024-07-15 16:24:10|107980.3|107930.3|107974.9|107924.9|107982.7|107932.7|107974.9|107924.9|29
1721060660000|2024-07-15 16:24:20|107973.2|107923.2|107958.6|107908.6|107973.2|107923.2|107958.6|107908.6|40
1721060670000|2024-07-15 16:24:30|107958.5|107908.5|107955.6|107905.6|107960.1|107910.1|107955.6|107905.6|25
1721060680000|2024-07-15 16:24:40|107955.4|107905.4|107956.6|107906.6|107958.5|107908.5|107954.1|107904.1|25
1721060690000|2024-07-15 16:24:50|107957.3|107907.3|107957.7|107907.7|107959.6|107909.6|107957.3|107907.3|15
1721060700000|2024-07-15 16:25:00|107957.3|107907.3|107965.7|107915.7|107966|107916|107957|107907|42
1721060710000|2024-07-15 16:25:10|107965.3|107915.3|107962|107912|107966.2|107916.2|107961.8|107911.8|28
1721060720000|2024-07-15 16:25:20|107961.4|107911.4|107963.4|107913.4|107964|107914|107959.7|107909.7|24
1721060730000|2024-07-15 16:25:30|107963.9|107913.9|107973.6|107923.6|107974.2|107924.2|107963.9|107913.9|24
1721060740000|2024-07-15 16:25:40|107974.2|107924.2|107976.6|107926.6|107977.5|107927.5|107974.2|107924.2|22
1721060750000|2024-07-15 16:25:50|107976.5|107926.5|107978.8|107928.8|107979.8|107929.8|107976.1|107926.1|15
1721060760000|2024-07-15 16:26:00|107978.7|107928.7|107978.8|107928.8|107980.2|107930.2|107978.6|107928.6|11
1721060770000|2024-07-15 16:26:10|107978.5|107928.5|107982.4|107932.4|107982.4|107932.4|107976.6|107926.6|42
1721060780000|2024-07-15 16:26:20|107982.6|107932.6|107983.6|107933.6|107985.4|107935.4|107982.6|107932.6|17
1721060790000|2024-07-15 16:26:30|107983.1|107933.1|107986|107936|107986.5|107936.5|107983.1|107933.1|16
1721060800000|2024-07-15 16:26:40|107985.4|107935.4|107982.6|107932.6|107985.4|107935.4|107982.4|107932.4|12
1721060810000|2024-07-15 16:26:50|107982.8|107932.8|107977.5|107927.5|107984|107934|107977.5|107927.5|18
1721060820000|2024-07-15 16:27:00|107976.8|107926.8|107972.8|107922.8|107976.8|107926.8|107971.1|107921.1|29
1721060830000|2024-07-15 16:27:10|107972.7|107922.7|107973.1|107923.1|107973.4|107923.4|107971.5|107921.5|20
1721060840000|2024-07-15 16:27:20|107973.5|107923.5|107972.5|107922.5|107973.9|107923.9|107972.3|107922.3|8
1721060850000|2024-07-15 16:27:30|107972|107922|107971.5|107921.5|107972.6|107922.6|107971.5|107921.5|10
1721060860000|2024-07-15 16:27:40|107971.6|107921.6|107971.2|107921.2|107972.5|107922.5|107971.2|107921.2|13
1721060870000|2024-07-15 16:27:50|107971.6|107921.6|107974.6|107924.6|107974.7|107924.7|107970.3|107920.3|27
1721060880000|2024-07-15 16:28:00|107974.7|107924.7|107977.3|107927.3|107978.4|107928.4|107972.8|107922.8|26
1721060890000|2024-07-15 16:28:10|107977.8|107927.8|107989.5|107939.5|107989.6|107939.6|107977.8|107927.8|30
1721060900000|2024-07-15 16:28:20|107989.6|107939.6|107991.6|107941.6|107993|107943|107989.5|107939.5|22
1721060910000|2024-07-15 16:28:30|107991.8|107941.8|107996.9|107946.9|107998.2|107948.2|107991.8|107941.8|21
1721060920000|2024-07-15 16:28:40|107997.4|107947.4|107980.9|107930.9|107997.9|107947.9|107980.6|107930.6|41
1721060930000|2024-07-15 16:28:50|107980.5|107930.5|107970.8|107920.8|107980.8|107930.8|107970.8|107920.8|20
1721060940000|2024-07-15 16:29:00|107970.7|107920.7|107976|107926|107976|107926|107969.9|107919.9|27
1721060950000|2024-07-15 16:29:10|107976.7|107926.7|107970.8|107920.8|107977.6|107927.6|107970.8|107920.8|18
1721060960000|2024-07-15 16:29:20|107970.7|107920.7|107970.6|107920.6|107970.8|107920.8|107969.5|107919.5|10
1721060970000|2024-07-15 16:29:30|107971.1|107921.1|107971.1|107921.1|107974.4|107924.4|107971.1|107921.1|23
1721060980000|2024-07-15 16:29:40|107971.3|107921.3|107971.8|107921.8|107972.8|107922.8|107970.3|107920.3|19
1721060990000|2024-07-15 16:29:50|107972.4|107922.4|107971.2|107921.2|107975.3|107925.3|107971.2|107921.2|27
1721061000000|2024-07-15 16:30:00|107970.9|107920.9|107976.4|107926.4|107976.4|107926.4|107970.7|107920.7|28
1721061010000|2024-07-15 16:30:10|107975.6|107925.6|107975.2|107925.2|107975.6|107925.6|107973.7|107923.7|15
1721061020000|2024-07-15 16:30:20|107974.9|107924.9|107975.7|107925.7|107977.3|107927.3|107974.9|107924.9|14
1721061030000|2024-07-15 16:30:30|107975.2|107925.2|107981.2|107931.2|107981.6|107931.6|107975.2|107925.2|14
1721061040000|2024-07-15 16:30:40|107981.4|107931.4|107981|107931|107981.5|107931.5|107980.8|107930.8|7
1721061050000|2024-07-15 16:30:50|107981.2|107931.2|107981.2|107931.2|107981.6|107931.6|107980.7|107930.7|10
1721061060000|2024-07-15 16:31:00|107980.7|107930.7|107984.7|107934.7|107985.4|107935.4|107979.8|107929.8|19
1721061070000|2024-07-15 16:31:10|107984.8|107934.8|107985.3|107935.3|107985.3|107935.3|107984.8|107934.8|4
1721061080000|2024-07-15 16:31:20|107985.1|107935.1|107984.9|107934.9|107985.1|107935.1|107984.8|107934.8|7
1721061090000|2024-07-15 16:31:30|107985|107935|107986.2|107936.2|107986.3|107936.3|107984.7|107934.7|8
1721061100000|2024-07-15 16:31:40|107986.1|107936.1|107993.1|107943.1|107993.3|107943.3|107986.1|107936.1|25
1721061110000|2024-07-15 16:31:50|107993|107943|107993.8|107943.8|107994|107944|107992.5|107942.5|13
1721061120000|2024-07-15 16:32:00|107994.1|107944.1|107990.5|107940.5|107994.1|107944.1|107988.7|107938.7|16
1721061130000|2024-07-15 16:32:10|107990.3|107940.3|107988.7|107938.7|107990.3|107940.3|107988.7|107938.7|5
1721061140000|2024-07-15 16:32:20|107988.5|107938.5|107985.5|107935.5|107988.5|107938.5|107985.5|107935.5|6
1721061150000|2024-07-15 16:32:30|107985.3|107935.3|107985|107935|107985.5|107935.5|107985|107935|7
1721061160000|2024-07-15 16:32:40|107985.2|107935.2|107989.3|107939.3|107989.3|107939.3|107984.6|107934.6|13
1721061170000|2024-07-15 16:32:50|107991.6|107941.6|107993.6|107943.6|107995.1|107945.1|107991.6|107941.6|23
1721061180000|2024-07-15 16:33:00|107993.5|107943.5|107993.1|107943.1|107993.7|107943.7|107993.1|107943.1|9
1721061190000|2024-07-15 16:33:10|107993|107943|107988.7|107938.7|107993|107943|107988.7|107938.7|9
1721061200000|2024-07-15 16:33:20|107988.9|107938.9|107990.3|107940.3|107990.7|107940.7|107986.9|107936.9|15
1721061210000|2024-07-15 16:33:30|107990.7|107940.7|107990.6|107940.6|107991|107941|107990.2|107940.2|9
1721061220000|2024-07-15 16:33:40|107989.7|107939.7|107991|107941|107992.1|107942.1|107989.7|107939.7|10
1721061230000|2024-07-15 16:33:50|107991.2|107941.2|107988.7|107938.7|107991.2|107941.2|107988.7|107938.7|9
1721061240000|2024-07-15 16:34:00|107988.4|107938.4|107992.7|107942.7|107994.4|107944.4|107988.4|107938.4|18
1721061250000|2024-07-15 16:34:10|107992.9|107942.9|107994.1|107944.1|107994.4|107944.4|107992.3|107942.3|11
1721061260000|2024-07-15 16:34:20|107994.3|107944.3|107994.2|107944.2|107994.7|107944.7|107994|107944|11
1721061270000|2024-07-15 16:34:30|107994.1|107944.1|107990.2|107940.2|107994.1|107944.1|107989.7|107939.7|11
1721061280000|2024-07-15 16:34:40|107990.5|107940.5|107991.4|107941.4|107992.3|107942.3|107988.7|107938.7|21
1721061290000|2024-07-15 16:34:50|107990.9|107940.9|107990.1|107940.1|107991.2|107941.2|107990|107940|5
1721061300000|2024-07-15 16:35:00|107990.2|107940.2|107985.5|107935.5|107990.3|107940.3|107985.1|107935.1|22
1721061310000|2024-07-15 16:35:10|107985.2|107935.2|107985.2|107935.2|107985.5|107935.5|107985.1|107935.1|6
1721061320000|2024-07-15 16:35:20|107985.3|107935.3|107988.5|107938.5|107989.4|107939.4|107985.3|107935.3|21
1721061330000|2024-07-15 16:35:30|107988.7|107938.7|107990.8|107940.8|107990.8|107940.8|107988.7|107938.7|7
1721061340000|2024-07-15 16:35:40|107990.6|107940.6|107989.9|107939.9|107990.6|107940.6|107989.7|107939.7|11
1721061350000|2024-07-15 16:35:50|107989.5|107939.5|107991.2|107941.2|107991.8|107941.8|107989.2|107939.2|9
1721061360000|2024-07-15 16:36:00|107991.5|107941.5|107992.8|107942.8|107992.8|107942.8|107990.5|107940.5|14
1721061370000|2024-07-15 16:36:10|107992.1|107942.1|107988.7|107938.7|107992.1|107942.1|107988.7|107938.7|15
1721061380000|2024-07-15 16:36:20|107988.5|107938.5|107986.1|107936.1|107988.5|107938.5|107986.1|107936.1|8
1721061390000|2024-07-15 16:36:30|107986|107936|107985.9|107935.9|107986|107936|107985.7|107935.7|3
1721061400000|2024-07-15 16:36:40|107985.8|107935.8|107985.7|107935.7|107985.8|107935.8|107985.4|107935.4|3
1721061410000|2024-07-15 16:36:50|107985.9|107935.9|107988.1|107938.1|107988.2|107938.2|107985.9|107935.9|7
1721061420000|2024-07-15 16:37:00|107987.9|107937.9|107991.1|107941.1|107991.7|107941.7|107987.1|107937.1|21
1721061430000|2024-07-15 16:37:10|107990.6|107940.6|107991.7|107941.7|107992|107942|107990.6|107940.6|9
1721061440000|2024-07-15 16:37:20|107992|107942|107994|107944|107995.3|107945.3|107992|107942|15
1721061450000|2024-07-15 16:37:30|107993.5|107943.5|107992.4|107942.4|107993.6|107943.6|107992.4|107942.4|10
1721061460000|2024-07-15 16:37:40|107992.3|107942.3|107985.8|107935.8|107992.3|107942.3|107985.8|107935.8|13
1721061470000|2024-07-15 16:37:50|107985.7|107935.7|107982.4|107932.4|107985.7|107935.7|107982.4|107932.4|11
1721061480000|2024-07-15 16:38:00|107982|107932|107972.2|107922.2|107982|107932|107972.2|107922.2|25
1721061490000|2024-07-15 16:38:10|107971|107921|107974|107924|107974|107924|107969.2|107919.2|24
1721061500000|2024-07-15 16:38:20|107973.5|107923.5|107973.2|107923.2|107973.9|107923.9|107973.1|107923.1|4
1721061510000|2024-07-15 16:38:30|107973.4|107923.4|107972.8|107922.8|107973.6|107923.6|107972.8|107922.8|6
1721061520000|2024-07-15 16:38:40|107973.1|107923.1|107974.6|107924.6|107974.6|107924.6|107973.1|107923.1|9
1721061530000|2024-07-15 16:38:50|107974.4|107924.4|107974.1|107924.1|107974.6|107924.6|107973.9|107923.9|10
1721061540000|2024-07-15 16:39:00|107973.8|107923.8|107973.9|107923.9|107974.1|107924.1|107973.6|107923.6|7
1721061550000|2024-07-15 16:39:10|107974.6|107924.6|107970.7|107920.7|107974.8|107924.8|107970.7|107920.7|12
1721061560000|2024-07-15 16:39:20|107970.2|107920.2|107972.3|107922.3|107972.4|107922.4|107970.2|107920.2|13
1721061570000|2024-07-15 16:39:30|107972.1|107922.1|107973.8|107923.8|107973.8|107923.8|107972.1|107922.1|7
1721061580000|2024-07-15 16:39:40|107973.9|107923.9|107974.4|107924.4|107974.4|107924.4|107973.8|107923.8|5
1721061590000|2024-07-15 16:39:50|107974.7|107924.7|107974|107924|107976.2|107926.2|107974|107924|18
1721061600000|2024-07-15 16:40:00|107973.8|107923.8|107963.4|107913.4|107973.8|107923.8|107961.8|107911.8|28
1721061610000|2024-07-15 16:40:10|107963.7|107913.7|107973.5|107923.5|107974.2|107924.2|107962.8|107912.8|32
1721061620000|2024-07-15 16:40:20|107973.7|107923.7|107974.7|107924.7|107975.9|107925.9|107972.5|107922.5|19
1721061630000|2024-07-15 16:40:30|107974.8|107924.8|107980.4|107930.4|107980.4|107930.4|107974.8|107924.8|14
1721061640000|2024-07-15 16:40:40|107980.2|107930.2|107980.7|107930.7|107982.2|107932.2|107980.1|107930.1|10
1721061650000|2024-07-15 16:40:50|107981.3|107931.3|107979.3|107929.3|107981.3|107931.3|107978.3|107928.3|9
1721061660000|2024-07-15 16:41:00|107978.9|107928.9|107978.6|107928.6|107979|107929|107977.9|107927.9|13
1721061670000|2024-07-15 16:41:10|107978.4|107928.4|107975.2|107925.2|107978.4|107928.4|107973.9|107923.9|20
1721061680000|2024-07-15 16:41:20|107975.4|107925.4|107974.9|107924.9|107975.7|107925.7|107973.6|107923.6|10
1721061690000|2024-07-15 16:41:30|107974.8|107924.8|107964.1|107914.1|107974.8|107924.8|107964.1|107914.1|17
1721061700000|2024-07-15 16:41:40|107963.6|107913.6|107893.5|107843.5|107963.6|107913.6|107890|107840|62
1721061710000|2024-07-15 16:41:50|107892.9|107842.9|107835.2|107785.2|107893.3|107843.3|107835.2|107785.2|78
1721061720000|2024-07-15 16:42:00|107831.1|107781.1|107852.1|107656.4|107855.3|107781.3|107771.7|107656.4|74
1721061730000|2024-07-15 16:42:10|107849.5|107658|107815.9|107615.9|107857.2|107658|107747.6|107547.6|78
1721061740000|2024-07-15 16:42:20|107818.3|107618.3|107809.6|107609.6|107846.9|107646.9|107765|107565|72
1721061750000|2024-07-15 16:42:30|107811.7|107611.7|107904.5|107704.5|107918.8|107718.8|107803.1|107603.1|70
1721061760000|2024-07-15 16:42:40|107904.6|107704.6|107919.4|107727.5|107930.5|107733.9|107894.4|107694.7|63
1721061770000|2024-07-15 16:42:50|107919.1|107727.1|107934.4|107734.4|107940.2|107767.3|107909.6|107726.2|68
1721061780000|2024-07-15 16:43:00|107940.4|107740.4|107910.6|107720.4|107964.4|107769.3|107902.4|107719.8|74
1721061790000|2024-07-15 16:43:10|107899.2|107722.7|107944.5|107744.5|107955|107818.3|107862.5|107722.7|75
1721061800000|2024-07-15 16:43:20|107925.2|107736.8|107944|107757.8|107949|107780|107905.2|107734.2|61
1721061810000|2024-07-15 16:43:30|107941.1|107760.8|107913|107786.3|107950.2|107801.5|107912.8|107748.3|56
1721061820000|2024-07-15 16:43:40|107912.1|107785.2|107914.8|107771.5|107914.8|107828|107865.6|107765.2|40
1721061830000|2024-07-15 16:43:50|107867.3|107772.5|107871.3|107821.3|107920.7|107822.1|107867.2|107761.5|49
1721061840000|2024-07-15 16:44:00|107907.8|107775.6|107948.1|107748.1|107958.4|107825.5|107861.9|107743.6|58
1721061850000|2024-07-15 16:44:10|107940.3|107753.6|107874.9|107824.9|107946.6|107824.9|107869.9|107738.9|68
1721061860000|2024-07-15 16:44:20|107875.8|107825.8|107878.5|107828.5|107919.4|107832.5|107875.8|107787.6|44
1721061870000|2024-07-15 16:44:30|107920.7|107794.5|107943.5|107743.5|107949|107837.3|107872.4|107723.5|70
1721061880000|2024-07-15 16:44:40|107939.5|107739.5|107944.2|107744.2|107952.8|107772.2|107904.6|107713.9|62
1721061890000|2024-07-15 16:44:50|107943.5|107743.5|107940|107808|107947.5|107852.7|107899.3|107743.3|57
1721061900000|2024-07-15 16:45:00|107937.1|107808.9|107904.3|107854.3|107983.9|107864.9|107896.4|107776.7|49
1721061910000|2024-07-15 16:45:10|107904.2|107854.2|107983.9|107793.7|107990.7|107876|107898.8|107788.2|53
1721061920000|2024-07-15 16:45:20|107983.8|107793.8|107985.1|107826.7|107985.1|107872.8|107915|107793.8|50
1721061930000|2024-07-15 16:45:30|107981.3|107813|107963.9|107816.5|107984.4|107829.9|107963.9|107811.3|39
1721061940000|2024-07-15 16:45:40|107963.5|107816.2|107981.7|107821.6|107981.7|107832.6|107963.5|107816.2|35
1721061950000|2024-07-15 16:45:50|107981.2|107821.3|107918.8|107868.8|107995.8|107873.9|107916.5|107818.5|56
1721061960000|2024-07-15 16:46:00|107919.3|107869.3|107958.6|107827.2|107963|107869.3|107916.1|107823|19
1721061970000|2024-07-15 16:46:10|107958.4|107826.9|107917.8|107867.8|107966.7|107873.5|107915.9|107822.6|31
1721061980000|2024-07-15 16:46:20|107917.9|107867.9|107929.2|107879.2|107972.8|107884.5|107917.9|107816.4|32
1721061990000|2024-07-15 16:46:30|107929.3|107879.3|107922.9|107872.9|107940.9|107890.9|107920.3|107870.3|35
1721062000000|2024-07-15 16:46:40|107923.2|107873.2|107936.1|107806.7|107963.8|107874.7|107899.5|107797.2|60
1721062010000|2024-07-15 16:46:50|107934.5|107805.5|107933.5|107791.1|107954.6|107843.9|107879.1|107767|63
1721062020000|2024-07-15 16:47:00|107877.9|107827.9|107894.9|107844.9|107939.1|107850.7|107877.4|107791.2|40
1721062030000|2024-07-15 16:47:10|107894.8|107844.8|107939.4|107808.3|107943.9|107848.4|107892.4|107800.4|32
1721062040000|2024-07-15 16:47:20|107935.4|107806.7|107890.2|107840.2|107940.4|107847.4|107886.2|107797.3|50
1721062050000|2024-07-15 16:47:30|107893|107843|107942.8|107807.2|107964.2|107843|107886.2|107765|54
1721062060000|2024-07-15 16:47:40|107936.5|107807|107949.4|107796.8|107967.3|107809.8|107930.3|107763.1|63
1721062070000|2024-07-15 16:47:50|107949.3|107796.9|107938.1|107801.8|107957.7|107848.4|107887.2|107782.9|59
1721062080000|2024-07-15 16:48:00|107932.7|107802.3|107894.7|107844.7|107943|107851.5|107890.9|107799.6|37
1721062090000|2024-07-15 16:48:10|107894.1|107844.1|107889.1|107839.1|107978.7|107846.7|107888.4|107773.2|54
1721062100000|2024-07-15 16:48:20|107889|107839|107891.7|107841.7|107892.9|107842.9|107885.4|107835.4|39
1721062110000|2024-07-15 16:48:30|107891|107841|107895.6|107845.6|107895.7|107845.7|107880.8|107830.8|36
1721062120000|2024-07-15 16:48:40|107896.3|107846.3|107889.1|107839.1|107929.5|107846.9|107883.4|107790.1|68
1721062130000|2024-07-15 16:48:50|107887.1|107837.1|107877.6|107827.6|107943.3|107842.8|107877.3|107775.6|69
1721062140000|2024-07-15 16:49:00|107877.2|107827.2|107947.4|107798.2|107948.2|107830|107876.3|107776|70
1721062150000|2024-07-15 16:49:10|107946|107798.8|107948.5|107807.6|107958.8|107815.2|107944.2|107795.8|71
1721062160000|2024-07-15 16:49:20|107949.3|107806.4|107989.1|107805.7|108011.4|107828.5|107946.4|107798.9|65
1721062170000|2024-07-15 16:49:30|107986.3|107802.6|107968.9|107812.6|107986.3|107813.9|107964.7|107801.5|59
1721062180000|2024-07-15 16:49:40|107969.2|107812.5|107972|107814.5|107980.5|107825.4|107965.4|107810|58
1721062190000|2024-07-15 16:49:50|107971.2|107813.6|107978.2|107815.4|107980.2|107822.3|107965.4|107804.5|57
1721062200000|2024-07-15 16:50:00|107976.8|107814.7|107966.7|107799.5|107980.4|107817.5|107966.7|107799.2|66
1721062210000|2024-07-15 16:50:10|107969.1|107804.7|107959.1|107806.8|107969.1|107811.3|107957.2|107799.3|48
1721062220000|2024-07-15 16:50:20|107960.3|107808.4|107976.5|107814.3|107986.1|107889.7|107925.7|107797.8|64
1721062230000|2024-07-15 16:50:30|107975.7|107814.9|107976.4|107831.9|107989.6|107832.2|107963.2|107810.6|65
1721062240000|2024-07-15 16:50:40|107974.3|107832.4|107978.2|107837.9|107989.4|107853.1|107972.3|107832.4|65
1721062250000|2024-07-15 16:50:50|107976.5|107837.5|107986|107833.1|107991.2|107844.6|107975.2|107825.8|49
1721062260000|2024-07-15 16:51:00|107986.9|107832.5|107978.4|107833.8|107989|107891.4|107927.9|107826.9|69
1721062270000|2024-07-15 16:51:10|107981.9|107834.6|107971.5|107818.8|107984.9|107834.6|107969.2|107818.8|57
1721062280000|2024-07-15 16:51:20|107973.8|107826.2|107971.7|107822.1|107980|107873.9|107917.3|107816.8|71
1721062290000|2024-07-15 16:51:30|107974.1|107820.4|107921.4|107871.4|107975.5|107872.1|107916|107816.9|75
1721062300000|2024-07-15 16:51:40|107920.8|107870.8|107918.1|107868.1|107964.8|107870.9|107912.7|107812|74
1721062310000|2024-07-15 16:51:50|107919|107869|107972.7|107816.4|107975|107871.4|107916.7|107811.6|72
1721062320000|2024-07-15 16:52:00|107970.3|107817.5|107971.7|107819.4|107981.4|107875.4|107925.4|107813.6|65
1721062330000|2024-07-15 16:52:10|107972.3|107820.1|107917.2|107867.2|107987|107872.4|107914.7|107819.7|68
1721062340000|2024-07-15 16:52:20|107918.5|107868.5|107918.7|107868.7|107970.2|107879.2|107913.7|107828.8|70
1721062350000|2024-07-15 16:52:30|107920.4|107870.4|107946.7|107896.7|107991.9|107899.3|107918.1|107821.1|72
1721062360000|2024-07-15 16:52:40|107984.3|107856|107948.9|107898.9|107984.3|107915.3|107944.9|107856|69
1721062370000|2024-07-15 16:52:50|107947.7|107897.7|107943.1|107893.1|107949.4|107899.4|107941.2|107891.2|63
1721062380000|2024-07-15 16:53:00|107943.6|107893.6|107940.5|107890.5|107946.7|107896.7|107938|107888|66
1721062390000|2024-07-15 16:53:10|107942.9|107892.9|107954.3|107904.3|107954.3|107904.3|107939.6|107889.6|64
1721062400000|2024-07-15 16:53:20|107950.4|107900.4|107946.2|107896.2|107953.9|107903.9|107940.1|107890.1|59
1721062410000|2024-07-15 16:53:30|107947.1|107897.1|107951.7|107901.7|107958.6|107908.6|107938.4|107888.4|63
1721062420000|2024-07-15 16:53:40|107953.7|107903.7|107949.6|107899.6|107958.9|107908.9|107947|107897|64
1721062430000|2024-07-15 16:53:50|107950.2|107900.2|107942.9|107892.9|107951.5|107901.5|107933.4|107883.4|65
1721062440000|2024-07-15 16:54:00|107942.1|107892.1|107942.4|107892.4|107946.4|107896.4|107935.3|107885.3|71
1721062450000|2024-07-15 16:54:10|107941.4|107891.4|107937.3|107887.3|107976.8|107893.7|107933.6|107851.8|71
1721062460000|2024-07-15 16:54:20|107938.5|107888.5|107944.5|107894.5|107946.6|107896.6|107936|107886|67
1721062470000|2024-07-15 16:54:30|107944.7|107894.7|107935.9|107885.9|107981|107899.9|107933.7|107852.2|74
1721062480000|2024-07-15 16:54:40|107939.2|107889.2|107945.7|107895.7|107947.1|107897.1|107934.7|107884.7|72
1721062490000|2024-07-15 16:54:50|107944.2|107894.2|107936.1|107886.1|107946.1|107896.1|107933|107883|73
1721062500000|2024-07-15 16:55:00|107935.5|107885.5|107929|107879|107940.3|107890.3|107929|107879|69
1721062510000|2024-07-15 16:55:10|107928.2|107878.2|107924.1|107874.1|107962.9|107884.1|107924.1|107835.7|66
1721062520000|2024-07-15 16:55:20|107926.9|107876.9|107936.3|107886.3|107936.3|107886.3|107918.5|107868.5|69
1721062530000|2024-07-15 16:55:30|107938.8|107888.8|107927.1|107877.1|107938.8|107888.8|107926.3|107876.3|74
1721062540000|2024-07-15 16:55:40|107928.6|107878.6|107934.9|107884.9|107976.3|107895|107927.5|107844|69
1721062550000|2024-07-15 16:55:50|107936|107886|107936.8|107886.8|107942.2|107892.2|107927.3|107877.3|60
1721062560000|2024-07-15 16:56:00|107936.7|107886.7|107933|107883|107976.7|107889.8|107921.5|107835.1|74
1721062570000|2024-07-15 16:56:10|107933.4|107883.4|107922.1|107872.1|107971.5|107886.2|107917.7|107842|77
1721062580000|2024-07-15 16:56:20|107922.3|107872.3|107921.1|107871.1|107929.5|107879.5|107915.1|107865.1|74
1721062590000|2024-07-15 16:56:30|107921.6|107871.6|107914.5|107864.5|107921.7|107871.7|107906.9|107856.9|68
1721062600000|2024-07-15 16:56:40|107913.6|107863.6|107921.8|107871.8|107954.8|107874.6|107909|107819.2|76
1721062610000|2024-07-15 16:56:50|107922|107872|107915.4|107865.4|107954.9|107878|107905.3|107823.7|60
1721062620000|2024-07-15 16:57:00|107915.1|107865.1|107928.3|107878.3|107936.4|107886.4|107897.6|107847.6|68
1721062630000|2024-07-15 16:57:10|107928.8|107878.8|107942.1|107816.5|107949.8|107886.1|107902.1|107813.2|58
1721062640000|2024-07-15 16:57:20|107905.7|107855.7|107901.2|107851.2|107950|107863|107899.2|107816.3|67
1721062650000|2024-07-15 16:57:30|107901|107851|107901.6|107851.6|107902.6|107852.6|107895.4|107845.4|22
1721062660000|2024-07-15 16:57:40|107901.5|107851.5|107927.9|107877.9|107977.7|107886.8|107895.6|107816.1|63
1721062670000|2024-07-15 16:57:50|107929|107879|107925|107875|107940.5|107890.5|107923.5|107873.5|69
1721062680000|2024-07-15 16:58:00|107925.6|107875.6|107931.9|107881.9|107933.1|107883.1|107925.6|107875.6|78
1721062690000|2024-07-15 16:58:10|107931.6|107881.6|107926.2|107876.2|107942.9|107892.9|107926.2|107876.2|78
1721062700000|2024-07-15 16:58:20|107921.4|107871.4|107919.6|107869.6|107922.4|107872.4|107896.3|107846.3|66
1721062710000|2024-07-15 16:58:30|107920.1|107870.1|107971.7|107834.4|107979|107872.5|107910.1|107824.5|59
1721062720000|2024-07-15 16:58:40|107970.9|107833|107911.4|107861.4|107971.8|107876.6|107910.4|107832|69
1721062730000|2024-07-15 16:58:50|107910.5|107860.5|107932.8|107882.8|107932.8|107882.8|107909|107859|50
1721062740000|2024-07-15 16:59:00|107933.4|107883.4|107941.4|107891.4|107945.5|107895.5|107933.4|107883.4|79
1721062750000|2024-07-15 16:59:10|107941.9|107891.9|107941.6|107891.6|107945.2|107895.2|107939.8|107889.8|77
1721062760000|2024-07-15 16:59:20|107941.4|107891.4|107943.2|107893.2|107947.6|107897.6|107940.1|107890.1|72
1721062770000|2024-07-15 16:59:30|107944.3|107894.3|107935.4|107885.4|107978.8|107897.5|107930.3|107841.3|68
1721062780000|2024-07-15 16:59:40|107937.5|107887.5|107947.9|107897.9|107988.4|107899.5|107931|107842.2|70
1721062790000|2024-07-15 16:59:50|107948|107898|107938.4|107888.4|107949.6|107899.6|107937|107887|70
1721062800000|2024-07-15 17:00:00|107937|107887|107936|107886|107943.4|107893.4|107925.2|107875.2|61
1721062810000|2024-07-15 17:00:10|107935.7|107885.7|107926.5|107876.5|107940|107890|107924.3|107874.3|51
1721062820000|2024-07-15 17:00:20|107928.6|107878.6|107943.6|107893.6|107943.6|107893.6|107923.8|107873.8|63
1721062830000|2024-07-15 17:00:30|107943.2|107893.2|107942.2|107892.2|107947.8|107897.8|107935.7|107885.7|61
1721062840000|2024-07-15 17:00:40|107940.6|107890.6|107936.3|107886.3|107945.8|107895.8|107927.8|107877.8|57
1721062850000|2024-07-15 17:00:50|107939.1|107889.1|107963.7|107913.7|107963.7|107913.7|107935.7|107885.7|63
1721062860000|2024-07-15 17:01:00|107970.2|107920.2|107967.5|107917.5|107972.2|107922.2|107956.7|107906.7|64
1721062870000|2024-07-15 17:01:10|107967.1|107917.1|107977.6|107927.6|107983.8|107933.8|107965.8|107915.8|68
1721062880000|2024-07-15 17:01:20|107976.9|107926.9|107977.3|107927.3|108026.9|107933.7|107967.2|107885.4|77
1721062890000|2024-07-15 17:01:30|107977.9|107927.9|107970.1|107920.1|107982.3|107932.3|107968.6|107918.6|56
1721062900000|2024-07-15 17:01:40|107969.5|107919.5|107966.4|107916.4|107973.3|107923.3|107957.2|107907.2|59
1721062910000|2024-07-15 17:01:50|107966.6|107916.6|107965.1|107915.1|107970.7|107920.7|107954.6|107904.6|66
1721062920000|2024-07-15 17:02:00|107956.5|107906.5|107960.1|107910.1|107965|107915|107951|107901|61
1721062930000|2024-07-15 17:02:10|107960.2|107910.2|107961.5|107911.5|107973.6|107923.6|107958.7|107908.7|28
1721062940000|2024-07-15 17:02:20|107956.7|107906.7|107978.8|107928.8|107982.9|107932.9|107955.8|107905.8|44
1721062950000|2024-07-15 17:02:30|107978.2|107928.2|107988.8|107938.8|107991.5|107941.5|107976.7|107926.7|41
1721062960000|2024-07-15 17:02:40|107989.1|107939.1|107985.3|107935.3|107990.3|107940.3|107960.4|107910.4|47
1721062970000|2024-07-15 17:02:50|107984.9|107934.9|107969.4|107919.4|107990.3|107940.3|107967.3|107917.3|67
1721062980000|2024-07-15 17:03:00|107970.4|107920.4|107974.7|107924.7|107985.6|107935.6|107969.2|107919.2|67
1721062990000|2024-07-15 17:03:10|107974.6|107924.6|107976|107926|107983|107933|107967.6|107917.6|66
1721063000000|2024-07-15 17:03:20|107973.8|107923.8|107981.1|107931.1|107984.5|107934.5|107973.8|107923.8|53
1721063010000|2024-07-15 17:03:30|107978.2|107928.2|107984.3|107934.3|107986.9|107936.9|107978.2|107928.2|56
1721063020000|2024-07-15 17:03:40|107983.9|107933.9|107993.4|107943.4|107993.4|107943.4|107978.1|107928.1|65
1721063030000|2024-07-15 17:03:50|107993.8|107943.8|107984.1|107934.1|107996.1|107946.1|107969.2|107919.2|75
1721063040000|2024-07-15 17:04:00|107983|107933|107973.7|107923.7|107983|107933|107967.6|107917.6|73
1721063050000|2024-07-15 17:04:10|107973.1|107923.1|107966.1|107916.1|107974|107924|107956.1|107906.1|77
1721063060000|2024-07-15 17:04:20|107965.6|107915.6|107962.7|107912.7|107967.9|107917.9|107952.3|107902.3|69
1721063070000|2024-07-15 17:04:30|107961.4|107911.4|107954.6|107904.6|107962.6|107912.6|107951.8|107901.8|56
1721063080000|2024-07-15 17:04:40|107953.9|107903.9|107959.5|107909.5|107959.5|107909.5|107950.5|107900.5|60
1721063090000|2024-07-15 17:04:50|107958.9|107908.9|107970.2|107920.2|107970.9|107920.9|107958.9|107908.9|63
1721063100000|2024-07-15 17:05:00|107969.8|107919.8|107967.4|107917.4|107971.1|107921.1|107962.8|107912.8|68
1721063110000|2024-07-15 17:05:10|107967.2|107917.2|107961.7|107911.7|107969.9|107919.9|107960.7|107910.7|74
1721063120000|2024-07-15 17:05:20|107961.1|107911.1|107961.1|107911.1|107967.5|107917.5|107959.7|107909.7|59
1721063130000|2024-07-15 17:05:30|107960.4|107910.4|107963.4|107913.4|107966.9|107916.9|107959|107909|74
1721063140000|2024-07-15 17:05:40|107961.9|107911.9|107962.4|107912.4|107965.5|107915.5|107957.9|107907.9|61
1721063150000|2024-07-15 17:05:50|107960.8|107910.8|107956|107906|107960.8|107910.8|107955.5|107905.5|46
1721063160000|2024-07-15 17:06:00|107955.7|107905.7|107958.9|107908.9|107960.7|107910.7|107953.6|107903.6|61
1721063170000|2024-07-15 17:06:10|107960.3|107910.3|107957.3|107907.3|107960.9|107910.9|107957.3|107907.3|57
1721063180000|2024-07-15 17:06:20|107957.5|107907.5|107960|107910|107962.2|107912.2|107955.5|107905.5|66
1721063190000|2024-07-15 17:06:30|107958.4|107908.4|107964.4|107914.4|107965.3|107915.3|107957.8|107907.8|64
1721063200000|2024-07-15 17:06:40|107962.9|107912.9|107966.4|107916.4|107966.5|107916.5|107956.2|107906.2|71
1721063210000|2024-07-15 17:06:50|107967.5|107917.5|107965.8|107915.8|107967.5|107917.5|107960.2|107910.2|58
1721063220000|2024-07-15 17:07:00|107965.7|107915.7|107961.1|107911.1|107968.9|107918.9|107961|107911|59
1721063230000|2024-07-15 17:07:10|107962.5|107912.5|107964.3|107914.3|107966.2|107916.2|107960.5|107910.5|58
1721063240000|2024-07-15 17:07:20|107964.9|107914.9|107962.7|107912.7|107968.4|107918.4|107958|107908|54
1721063250000|2024-07-15 17:07:30|107962.8|107912.8|107968.7|107918.7|107970.2|107920.2|107961.1|107911.1|50
1721063260000|2024-07-15 17:07:40|107965.1|107915.1|107972.5|107922.5|107976|107926|107965.1|107915.1|58
1721063270000|2024-07-15 17:07:50|107973.1|107923.1|107978.3|107928.3|107980.4|107930.4|107973.1|107923.1|27
1721063280000|2024-07-15 17:08:00|107978.5|107928.5|107979.6|107929.6|107983.7|107933.7|107968.6|107918.6|65
1721063290000|2024-07-15 17:08:10|107976.2|107926.2|107968.9|107918.9|107979.5|107929.5|107968.9|107918.9|58
1721063300000|2024-07-15 17:08:20|107970.6|107920.6|107971.5|107921.5|107974.3|107924.3|107966.7|107916.7|77
1721063310000|2024-07-15 17:08:30|107971.7|107921.7|107953.6|107903.6|107972.6|107922.6|107953.6|107903.6|57
1721063320000|2024-07-15 17:08:40|107953.2|107903.2|107982.2|107932.2|107982.9|107932.9|107949.1|107899.1|61
1721063330000|2024-07-15 17:08:50|107982.8|107932.8|107985.7|107935.7|107992.8|107942.8|107974.4|107924.4|73
1721063340000|2024-07-15 17:09:00|107984.9|107934.9|107983|107933|107993.6|107943.6|107975|107925|75
1721063350000|2024-07-15 17:09:10|107982.3|107932.3|107984.7|107934.7|107994.1|107944.1|107976.9|107926.9|75
1721063360000|2024-07-15 17:09:20|107986.4|107936.4|107967|107917|107997.7|107947.7|107965.2|107915.2|73
1721063370000|2024-07-15 17:09:30|107966.6|107916.6|107962.9|107912.9|107983.9|107933.9|107958.2|107908.2|54
1721063380000|2024-07-15 17:09:40|107963|107913|107960.5|107910.5|107982.7|107932.7|107956.3|107906.3|38
1721063390000|2024-07-15 17:09:50|107961.1|107911.1|107967|107917|107979|107929|107961|107911|42
1721063400000|2024-07-15 17:10:00|107966.7|107916.7|107936.6|107886.6|107966.7|107916.7|107936.6|107886.6|74
1721063410000|2024-07-15 17:10:10|107939.1|107889.1|107956.1|107906.1|107962|107912|107921.4|107871.4|71
1721063420000|2024-07-15 17:10:20|107956.8|107906.8|107970|107920|107972.5|107922.5|107956.7|107906.7|71
1721063430000|2024-07-15 17:10:30|107967.3|107917.3|107967.9|107917.9|107975.4|107925.4|107965.3|107915.3|71
1721063440000|2024-07-15 17:10:40|107967.4|107917.4|107972.3|107922.3|107979.9|107929.9|107964|107914|77
1721063450000|2024-07-15 17:10:50|107969.4|107919.4|107964.2|107914.2|107973.6|107923.6|107962.1|107912.1|77
1721063460000|2024-07-15 17:11:00|107967.1|107917.1|107973.7|107923.7|107977.6|107927.6|107962.2|107912.2|70
1721063470000|2024-07-15 17:11:10|107974.4|107924.4|107962.6|107912.6|107978.8|107928.8|107962.6|107912.6|24
1721063480000|2024-07-15 17:11:20|107963.1|107913.1|107978.5|107928.5|107978.5|107928.5|107958.6|107908.6|63
1721063490000|2024-07-15 17:11:30|107976.5|107926.5|107981.3|107931.3|107982.3|107932.3|107974.7|107924.7|36
1721063500000|2024-07-15 17:11:40|107981.2|107931.2|107979.5|107929.5|107984.7|107934.7|107971.4|107921.4|63
1721063510000|2024-07-15 17:11:50|107981.2|107931.2|107984.5|107934.5|107984.5|107934.5|107977.2|107927.2|40
1721063520000|2024-07-15 17:12:00|107984.1|107934.1|107980.1|107930.1|107987.9|107937.9|107979.9|107929.9|28
1721063530000|2024-07-15 17:12:10|107983.5|107933.5|107985.7|107935.7|107987|107937|107973.1|107923.1|69
1721063540000|2024-07-15 17:12:20|107982.8|107932.8|107983.2|107933.2|107984.4|107934.4|107974.7|107924.7|60
1721063550000|2024-07-15 17:12:30|107983|107933|107968.3|107918.3|107985.8|107935.8|107968.2|107918.2|70
1721063560000|2024-07-15 17:12:40|107970.8|107920.8|107980.6|107930.6|107989.4|107939.4|107970.8|107920.8|76
1721063570000|2024-07-15 17:12:50|107979.6|107929.6|107988|107938|107992.2|107942.2|107979.6|107929.6|56
1721063580000|2024-07-15 17:13:00|107987.9|107937.9|107987.8|107937.8|107989.5|107939.5|107977.7|107927.7|68
1721063590000|2024-07-15 17:13:10|107988.3|107938.3|107984.9|107934.9|107989.5|107939.5|107978.1|107928.1|75
1721063600000|2024-07-15 17:13:20|107986.2|107936.2|107985.2|107935.2|107994.2|107944.2|107979.9|107929.9|51
1721063610000|2024-07-15 17:13:30|107983.5|107933.5|107986.3|107936.3|107991.2|107941.2|107980.9|107930.9|72
1721063620000|2024-07-15 17:13:40|107987.1|107937.1|107990.2|107940.2|107993.8|107943.8|107982.5|107932.5|70
1721063630000|2024-07-15 17:13:50|107991.4|107941.4|107990.7|107940.7|107995.3|107945.3|107985.5|107935.5|72
1721063640000|2024-07-15 17:14:00|107990.8|107940.8|107986|107936|107995.4|107945.4|107983.6|107933.6|73
1721063650000|2024-07-15 17:14:10|107986.2|107936.2|107987.3|107937.3|107989.2|107939.2|107981|107931|59
1721063660000|2024-07-15 17:14:20|107987.8|107937.8|107986.3|107936.3|107990.8|107940.8|107984.6|107934.6|68
1721063670000|2024-07-15 17:14:30|107986.5|107936.5|107988.5|107938.5|107991.3|107941.3|107984|107934|50
1721063680000|2024-07-15 17:14:40|107990.3|107940.3|107986.5|107936.5|107990.3|107940.3|107983.1|107933.1|59
1721063690000|2024-07-15 17:14:50|107986.6|107936.6|107978.8|107928.8|107987.5|107937.5|107972|107922|62
1721063700000|2024-07-15 17:15:00|107978.9|107928.9|107984|107934|107984.6|107934.6|107978.9|107928.9|24
1721063710000|2024-07-15 17:15:10|107984.2|107934.2|107987.5|107937.5|107994.3|107944.3|107980.3|107930.3|47
1721063720000|2024-07-15 17:15:20|107987.8|107937.8|107987|107937|107989.4|107939.4|107978.3|107928.3|66
1721063730000|2024-07-15 17:15:30|107987.7|107937.7|107982.3|107932.3|107987.9|107937.9|107980.8|107930.8|44
1721063740000|2024-07-15 17:15:40|107984.8|107934.8|107988.3|107938.3|107988.6|107938.6|107977.2|107927.2|66
1721063750000|2024-07-15 17:15:50|107988.6|107938.6|107988.3|107938.3|107988.8|107938.8|107984.6|107934.6|35
1721063760000|2024-07-15 17:16:00|107988.9|107938.9|107988.7|107938.7|107990.8|107940.8|107983.4|107933.4|61
1721063770000|2024-07-15 17:16:10|107986.4|107936.4|107984.9|107934.9|107999.7|107949.7|107984.9|107934.9|75
1721063780000|2024-07-15 17:16:20|107986|107936|107991.4|107941.4|107991.4|107941.4|107976.4|107926.4|67
1721063790000|2024-07-15 17:16:30|107993|107943|107984.1|107934.1|107993.6|107943.6|107978|107928|79
1721063800000|2024-07-15 17:16:40|107983.8|107933.8|107988.3|107938.3|107989.1|107939.1|107975.9|107925.9|73
1721063810000|2024-07-15 17:16:50|107988.2|107938.2|107982|107932|107992.5|107942.5|107970.6|107920.6|71
1721063820000|2024-07-15 17:17:00|107980.6|107930.6|107990.7|107940.7|107994.2|107944.2|107978.5|107928.5|55
1721063830000|2024-07-15 17:17:10|107991.8|107941.8|107984|107934|107994.4|107944.4|107980.8|107930.8|52
1721063840000|2024-07-15 17:17:20|107986.3|107936.3|107992.7|107942.7|108000.9|107950.9|107980.3|107930.3|55
1721063850000|2024-07-15 17:17:30|107991|107941|107999.5|107949.5|108002.9|107952.9|107987.3|107937.3|76
1721063860000|2024-07-15 17:17:40|107999.6|107949.6|107995.1|107945.1|108002.8|107952.8|107992.8|107942.8|60
1721063870000|2024-07-15 17:17:50|107994.4|107944.4|107996.2|107946.2|107999.2|107949.2|107991.4|107941.4|60
1721063880000|2024-07-15 17:18:00|107996.3|107946.3|108001.1|107951.1|108001.1|107951.1|107989.5|107939.5|75
1721063890000|2024-07-15 17:18:10|108001.8|107951.8|107996.6|107946.6|108003.6|107953.6|107990.2|107940.2|78
1721063900000|2024-07-15 17:18:20|107998.1|107948.1|107986.2|107936.2|108003.3|107953.3|107985.6|107935.6|70
1721063910000|2024-07-15 17:18:30|107986.5|107936.5|107996.9|107946.9|108001.6|107951.6|107984.5|107934.5|80
1721063920000|2024-07-15 17:18:40|107996.3|107946.3|107995.4|107945.4|107997.8|107947.8|107989.3|107939.3|64
1721063930000|2024-07-15 17:18:50|107996.2|107946.2|107993.6|107943.6|108000.6|107950.6|107984.9|107934.9|76
1721063940000|2024-07-15 17:19:00|107993.4|107943.4|107995.7|107945.7|107998.5|107948.5|107991.1|107941.1|61
1721063950000|2024-07-15 17:19:10|107997.1|107947.1|107987.5|107937.5|108001|107951|107982.1|107932.1|74
1721063960000|2024-07-15 17:19:20|107983.9|107933.9|107988.8|107938.8|107993.3|107943.3|107980.1|107930.1|63
1721063970000|2024-07-15 17:19:30|107986.1|107936.1|107992.9|107942.9|107993.4|107943.4|107979.7|107929.7|45
1721063980000|2024-07-15 17:19:40|107992.3|107942.3|107990.5|107940.5|107997.3|107947.3|107980.9|107930.9|54
1721063990000|2024-07-15 17:19:50|107990.1|107940.1|107975.5|107925.5|107995.9|107945.9|107975.5|107925.5|36
1721064000000|2024-07-15 17:20:00|107977.2|107927.2|107988.9|107938.9|107998|107948|107977.2|107927.2|65
1721064010000|2024-07-15 17:20:10|107988.8|107938.8|107989.3|107939.3|107995.2|107945.2|107974.3|107924.3|62
1721064020000|2024-07-15 17:20:20|107982.5|107932.5|108001|107951|108001|107951|107982.5|107932.5|53
1721064030000|2024-07-15 17:20:30|108000.5|107950.5|107996.2|107946.2|108002.3|107952.3|107989.8|107939.8|63
1721064040000|2024-07-15 17:20:40|107995.6|107945.6|107997.3|107947.3|108003.6|107953.6|107994|107944|59
1721064050000|2024-07-15 17:20:50|107997.4|107947.4|107987.1|107937.1|107999.5|107949.5|107986.5|107936.5|73
1721064060000|2024-07-15 17:21:00|107987.6|107937.6|107989.7|107939.7|107993.1|107943.1|107983.6|107933.6|59
1721064070000|2024-07-15 17:21:10|107990.7|107940.7|107998.1|107948.1|107998.1|107948.1|107990.7|107940.7|42
1721064080000|2024-07-15 17:21:20|107998.2|107948.2|108045.7|107995.7|108055.4|108005.4|107996.2|107946.2|54
1721064090000|2024-07-15 17:21:30|108045.2|107995.2|108067.4|108017.4|108123.1|108019.1|108045.2|107956.3|63
1721064100000|2024-07-15 17:21:40|108067.9|108017.9|108095.2|108045.2|108095.2|108045.2|108063.6|108013.6|67
1721064110000|2024-07-15 17:21:50|108091.5|108041.5|108087.4|108037.4|108180.1|108048.1|108082|107980.4|74
1721064120000|2024-07-15 17:22:00|108086.2|108036.2|108079.1|108029.1|108138.3|108040.7|108076.3|107966.7|73
1721064130000|2024-07-15 17:22:10|108080.5|108030.5|108079|108029|108146.1|108039.6|108075.7|107979.2|68
1721064140000|2024-07-15 17:22:20|108081.4|108031.4|108151.4|107996.7|108157|108041.8|108079.6|107972.3|65
1721064150000|2024-07-15 17:22:30|108151.7|107988.3|108103.6|107963.1|108164.3|108040.6|108076.4|107963.1|78
1721064160000|2024-07-15 17:22:40|108102|107965.6|108145.4|107945.4|108153.2|107977.4|108094.1|107927.4|80
1721064170000|2024-07-15 17:22:50|108147.5|107954|108017.1|107967.1|108147.5|107976|108017.1|107914.5|72
1721064180000|2024-07-15 17:23:00|108013.3|107963.3|108000.6|107950.6|108031.1|107981.1|108000.3|107950.3|48
1721064190000|2024-07-15 17:23:10|108001.9|107951.9|107996.1|107946.1|108005.7|107955.7|107983.1|107933.1|54
1721064200000|2024-07-15 17:23:20|107996.3|107946.3|107992.9|107942.9|108002.9|107952.9|107988.1|107938.1|71
1721064210000|2024-07-15 17:23:30|107987.4|107937.4|107988.6|107938.6|108009.3|107959.3|107977.2|107927.2|69
1721064220000|2024-07-15 17:23:40|107987.5|107937.5|108002.1|107952.1|108009.1|107959.1|107985.7|107935.7|59
1721064230000|2024-07-15 17:23:50|108001.3|107951.3|108010.2|107960.2|108023.3|107973.3|107999.5|107949.5|76
1721064240000|2024-07-15 17:24:00|108002.8|107952.8|108019.6|107969.6|108031|107981|108002.8|107952.8|76
1721064250000|2024-07-15 17:24:10|108016.5|107966.5|108026.8|107976.8|108029.2|107979.2|108016.2|107966.2|67
1721064260000|2024-07-15 17:24:20|108023.8|107973.8|108020.2|107970.2|108028.4|107978.4|108014.5|107964.5|51
1721064270000|2024-07-15 17:24:30|108020.6|107970.6|108022.6|107972.6|108027.2|107977.2|107998.6|107948.6|72
1721064280000|2024-07-15 17:24:40|108019.1|107969.1|108009.6|107959.6|108019.1|107969.1|108005|107955|71
1721064290000|2024-07-15 17:24:50|108013.9|107963.9|107986.4|107936.4|108013.9|107963.9|107985.5|107935.5|70
1721064300000|2024-07-15 17:25:00|107985.6|107935.6|107997.4|107947.4|108001.8|107951.8|107975.8|107925.8|79
1721064310000|2024-07-15 17:25:10|107996.6|107946.6|108010.7|107960.7|108030.1|107961.8|107989.8|107903.8|80
1721064320000|2024-07-15 17:25:20|108008.9|107958.9|107994.2|107944.2|108019.1|107969.1|107989|107939|73
1721064330000|2024-07-15 17:25:30|107996|107946|108018.8|107968.8|108018.8|107968.8|107996|107946|63
1721064340000|2024-07-15 17:25:40|108017.7|107967.7|108009.3|107959.3|108035.6|107985.6|108003.2|107953.2|73
1721064350000|2024-07-15 17:25:50|108010.2|107960.2|108004.2|107954.2|108019.8|107969.8|108004.2|107954.2|74
1721064360000|2024-07-15 17:26:00|108003.3|107953.3|107992.1|107942.1|108033.8|107954.1|107975.1|107901.9|78
1721064370000|2024-07-15 17:26:10|107992.3|107942.3|107992.3|107942.3|108034.9|107946|107979|107899.8|74
1721064380000|2024-07-15 17:26:20|107984|107934|107997.4|107947.4|108051.1|107954.1|107970.4|107894.2|79
1721064390000|2024-07-15 17:26:30|107996.6|107946.6|107999.7|107949.7|108047.4|107953.7|107989.2|107903|56
1721064400000|2024-07-15 17:26:40|108000|107950|108023|107973|108023|107973|107999.6|107949.6|55
1721064410000|2024-07-15 17:26:50|108023.6|107973.6|108058.5|107932.1|108058.5|107977.9|108009|107931.7|76
1721064420000|2024-07-15 17:27:00|108018.6|107968.6|107990.9|107940.9|108061.2|107976|107990.8|107926.4|75
1721064430000|2024-07-15 17:27:10|107991.2|107941.2|108014.9|107964.9|108053.8|107973.9|107991.2|107913.9|72
1721064440000|2024-07-15 17:27:20|108013.4|107963.4|108057.9|108007.9|108058.3|108008.3|108013.4|107963.4|63
1721064450000|2024-07-15 17:27:30|108058.7|108008.7|108145.5|107945.5|108191|108021|108058.2|107943|78
1721064460000|2024-07-15 17:27:40|108152.5|107952.5|108120.1|107977.7|108157.5|107992.2|108120.1|107942.5|79
1721064470000|2024-07-15 17:27:50|108123.6|107973|108152.4|107960|108158.8|108051|108081.4|107956.7|78
1721064480000|2024-07-15 17:28:00|108153.3|107968.5|108121.2|107977.4|108158.6|108026.4|108074.5|107956|78
1721064490000|2024-07-15 17:28:10|108116.9|107982.9|108146.8|107979.1|108160.1|108035.3|108079.5|107963.6|78
1721064500000|2024-07-15 17:28:20|108154|107979.2|108171.6|108034.8|108190.9|108074.6|108104.3|107975.5|76
1721064510000|2024-07-15 17:28:30|108170|108035.9|108195|108048.8|108209.5|108094.1|108133|108030|80
1721064520000|2024-07-15 17:28:40|108187.6|108054.8|108186.6|108025.9|108207|108095.2|108123.3|108025.9|79
1721064530000|2024-07-15 17:28:50|108187.4|108023.6|108134|108084|108190.8|108086.1|108119.4|108023.6|71
1721064540000|2024-07-15 17:29:00|108134.3|108084.3|108183.8|108027.5|108185.6|108088.7|108125.4|108026.4|60
1721064550000|2024-07-15 17:29:10|108181.8|108031.5|108133.2|108083.2|108188.3|108093|108101.7|108026.5|75
1721064560000|2024-07-15 17:29:20|108135|108085|108173.5|108002.6|108181.6|108090.3|108116.9|107998.7|77
1721064570000|2024-07-15 17:29:30|108172.5|108003|108140.9|108090.9|108180.1|108090.9|108126.5|107996.2|64
1721064580000|2024-07-15 17:29:40|108139|108089|108121|108071|108176|108090.6|108115|108031.9|46
1721064590000|2024-07-15 17:29:50|108160.3|108035.1|108124.5|108074.5|108163.8|108082.2|108113.6|108030.7|47
1721064600000|2024-07-15 17:30:00|108125.1|108075.1|108174.2|108037.4|108200.7|108095.9|108118.7|108008.1|79
1721064610000|2024-07-15 17:30:10|108175.4|108034.4|108183.2|108051.6|108188.5|108091.9|108135.3|108034.4|63
1721064620000|2024-07-15 17:30:20|108185.9|108048.9|108165.9|108035.1|108191|108098.1|108143.5|108021.6|78
1721064630000|2024-07-15 17:30:30|108163.1|108037.8|108169.3|108028.7|108187.7|108039.8|108159.4|107993.3|80
1721064640000|2024-07-15 17:30:40|108169.2|108029.3|108177.3|107997.2|108177.3|108073.1|108110.4|107995.3|79
1721064650000|2024-07-15 17:30:50|108179.5|107979.5|108174.2|108029|108199.7|108034|108156.2|107979.5|76
1721064660000|2024-07-15 17:31:00|108187.8|108016.2|108194|108000.2|108194|108089.6|108132.1|108000.2|70
1721064670000|2024-07-15 17:31:10|108194.9|107998.4|108183.3|108001.7|108196.4|108027.3|108142.7|107985.7|80
1721064680000|2024-07-15 17:31:20|108183.8|108000.4|108144|108011.6|108183.8|108061.6|108099.2|107990.5|80
1721064690000|2024-07-15 17:31:30|108137|108007|108121.2|107995.7|108158.4|108036.5|108081.7|107969.6|79
1721064700000|2024-07-15 17:31:40|108087.3|108037.3|108108.7|107950.4|108143.6|108037.3|108048.6|107938.2|78
1721064710000|2024-07-15 17:31:50|108117.8|107946.3|108117.5|107980.3|108151.5|107987.2|108108.4|107936.5|78
1721064720000|2024-07-15 17:32:00|108113.1|107984.2|108171.3|107971.3|108171.3|108020.1|108070.1|107939.1|78
1721064730000|2024-07-15 17:32:10|108169.8|107969.8|108158.2|107988.9|108182.1|108003.6|108127.8|107953|80
1721064740000|2024-07-15 17:32:20|108180.8|107983.4|108091.3|108041.3|108188.8|108046|108089.2|107963.9|78
1721064750000|2024-07-15 17:32:30|108088.4|108038.4|108153.2|107971.1|108171.2|108040.4|108081.8|107964.6|79
1721064760000|2024-07-15 17:32:40|108153.7|107977.9|108126.4|107976.4|108164.7|108035.8|108074.3|107954.9|75
1721064770000|2024-07-15 17:32:50|108121.5|107978.8|108092.2|108042.2|108137|108045.3|108082.2|107953.4|63
1721064780000|2024-07-15 17:33:00|108093.4|108043.4|108138|108011.5|108172|108061.3|108093.4|107989.7|58
1721064790000|2024-07-15 17:33:10|108097.9|108047.9|108123.7|108073.7|108183.7|108077.5|108093.1|108004.9|54
1721064800000|2024-07-15 17:33:20|108121.4|108071.4|108094.3|108044.3|108176.9|108071.4|108092.1|107989.1|45
1721064810000|2024-07-15 17:33:30|108094|108044|108059.1|108009.1|108158|108044|108059.1|107976.5|60
1721064820000|2024-07-15 17:33:40|108059.2|108009.2|108111.6|107979.8|108116.1|108016.8|108048.4|107959.5|53
1721064830000|2024-07-15 17:33:50|108111.9|107980.1|108142.3|108001.7|108157.7|108052|108091.4|107977.8|67
1721064840000|2024-07-15 17:34:00|108141.7|108004.7|108149.5|108006.2|108163.5|108012|108139.6|107991.8|79
1721064850000|2024-07-15 17:34:10|108143.6|108010.4|108149.2|108001.5|108166.9|108047.2|108097.2|107994.3|78
1721064860000|2024-07-15 17:34:20|108142.7|108007.5|108150.4|107995|108160.9|108010.2|108133.2|107992.1|81
1721064870000|2024-07-15 17:34:30|108149|108000.8|108160.8|108014.4|108178.1|108018.3|108137.3|107994.6|78
1721064880000|2024-07-15 17:34:40|108166.5|108001|108182.6|107996.8|108182.6|108018|108150.4|107994.7|75
1721064890000|2024-07-15 17:34:50|108169|108011|108199.6|108048.4|108210.2|108050.4|108162.7|107997.6|78
1721064900000|2024-07-15 17:35:00|108197.7|108044.9|108198.8|108018.1|108218.7|108049.9|108182.4|108013.7|79
1721064910000|2024-07-15 17:35:10|108192.1|108020.1|108199|108031.2|108229.8|108060.3|108189.8|108019.9|77
1721064920000|2024-07-15 17:35:20|108195.4|108034.1|108188.1|108025.8|108211.4|108048.6|108181.1|108014.9|77
1721064930000|2024-07-15 17:35:30|108190.1|108026.5|108197.1|108031.1|108217.7|108048|108184.4|108015.5|79
1721064940000|2024-07-15 17:35:40|108194.5|108028.4|108196.4|108045.6|108216.6|108065.5|108179|108021.6|74
1721064950000|2024-07-15 17:35:50|108205.9|108034.2|108224.2|108055.5|108227.2|108057.2|108193.1|108024.7|79
1721064960000|2024-07-15 17:36:00|108214.2|108056.6|108218|108058.6|108233.1|108073.9|108204.9|108038.5|76
1721064970000|2024-07-15 17:36:10|108227.5|108070.1|108263.8|108106.1|108271.7|108166.4|108165|108047|74
1721064980000|2024-07-15 17:36:20|108262.1|108112.3|108255.1|108070.8|108280.5|108140.4|108182.3|108061.3|74
1721064990000|2024-07-15 17:36:30|108256.2|108066.8|108241.4|108080.6|108261.4|108135.7|108174.8|108054.5|75
1721065000000|2024-07-15 17:36:40|108238|108082.5|108182.1|108132.1|108238|108133.9|108181.4|108082.5|29
1721065010000|2024-07-15 17:36:50|108182.6|108132.6|108174.4|108124.4|108182.6|108132.6|108174.3|108124.3|31
1721065020000|2024-07-15 17:37:00|108174.8|108124.8|108235.3|108068.3|108246.9|108140.7|108173.8|108068.3|53
1721065030000|2024-07-15 17:37:10|108230.5|108071.5|108185.8|108135.8|108264|108135.8|108184|108050.8|72
1721065040000|2024-07-15 17:37:20|108186.6|108136.6|108236.9|108067.1|108262.1|108145.5|108186.1|108050.7|65
1721065050000|2024-07-15 17:37:30|108247.2|108063.6|108203.5|108153.5|108265.9|108155.3|108186.7|108057.2|67
1721065060000|2024-07-15 17:37:40|108203|108153|108204.1|108154.1|108259.8|108154.1|108187.5|108055.3|66
1721065070000|2024-07-15 17:37:50|108203.9|108153.9|108250.3|108113.1|108266.1|108161.5|108191.3|108070.1|64
1721065080000|2024-07-15 17:38:00|108249.9|108113.5|108244.5|108112.4|108268.9|108166.1|108198.2|108091.7|60
1721065090000|2024-07-15 17:38:10|108242.3|108114.2|108249.9|108114.6|108271.7|108152.6|108197.2|108069.2|68
1721065100000|2024-07-15 17:38:20|108245.5|108108.5|108165.8|108115.8|108273.6|108149.9|108163.1|108038.5|66
1721065110000|2024-07-15 17:38:30|108217.5|108070.1|108159.6|108109.6|108235.3|108120.3|108157.7|108052.1|51
1721065120000|2024-07-15 17:38:40|108159.4|108109.4|108192.4|108142.4|108228.8|108142.4|108159.4|108055|73
1721065130000|2024-07-15 17:38:50|108192.8|108142.8|108216|108081.5|108219.9|108156.2|108175.8|108077.7|50
1721065140000|2024-07-15 17:39:00|108213.9|108083.2|108168.8|108118.8|108221.8|108139|108157|108072.3|58
1721065150000|2024-07-15 17:39:10|108168.9|108118.9|108168|108118|108213|108124.6|108156.8|108071.7|41
1721065160000|2024-07-15 17:39:20|108168.2|108118.2|108186.8|108136.8|108187.4|108137.4|108161.7|108111.7|42
1721065170000|2024-07-15 17:39:30|108187.2|108137.2|108204|108154|108204.2|108154.2|108186.9|108136.9|21
1721065180000|2024-07-15 17:39:40|108204.2|108154.2|108203.9|108153.9|108209.1|108159.1|108200.9|108150.9|40
1721065190000|2024-07-15 17:39:50|108204.3|108154.3|108179.3|108129.3|108205.9|108155.9|108178.5|108128.5|38
1721065200000|2024-07-15 17:40:00|108179.5|108129.5|108175.8|108125.8|108182.3|108132.3|108175.8|108125.8|27
1721065210000|2024-07-15 17:40:10|108175.1|108125.1|108156.5|108106.5|108175.1|108125.1|108146|108096|40
1721065220000|2024-07-15 17:40:20|108155|108105|108153.7|108103.7|108155|108105|108146.9|108096.9|25
1721065230000|2024-07-15 17:40:30|108153.8|108103.8|108187.6|108137.6|108190.8|108140.8|108151.8|108101.8|43
1721065240000|2024-07-15 17:40:40|108187.4|108137.4|108179.7|108129.7|108187.4|108137.4|108179.1|108129.1|15
1721065250000|2024-07-15 17:40:50|108180.3|108130.3|108130.4|108080.4|108181.8|108131.8|108130|108080|61
1721065260000|2024-07-15 17:41:00|108131.7|108081.7|108149.2|108099.2|108159.6|108109.6|108131.5|108081.5|64
1721065270000|2024-07-15 17:41:10|108149.6|108099.6|108148.7|108098.7|108152.6|108102.6|108145.1|108095.1|28
1721065280000|2024-07-15 17:41:20|108148.5|108098.5|108149.8|108099.8|108150.9|108100.9|108148.5|108098.5|28
1721065290000|2024-07-15 17:41:30|108149.5|108099.5|108146.7|108096.7|108149.8|108099.8|108133.2|108083.2|30
1721065300000|2024-07-15 17:41:40|108146.8|108096.8|108147.2|108097.2|108147.2|108097.2|108146.7|108096.7|8
1721065310000|2024-07-15 17:41:50|108146.9|108096.9|108134.3|108084.3|108148.3|108098.3|108130.6|108080.6|38
1721065320000|2024-07-15 17:42:00|108133.9|108083.9|108132.6|108082.6|108147.1|108097.1|108128.6|108078.6|52
1721065330000|2024-07-15 17:42:10|108134|108084|108155.4|108105.4|108155.4|108105.4|108134|108084|28
1721065340000|2024-07-15 17:42:20|108155.6|108105.6|108137.7|108087.7|108155.6|108105.6|108137.4|108087.4|32
1721065350000|2024-07-15 17:42:30|108137.6|108087.6|108148.6|108098.6|108152.6|108102.6|108136.7|108086.7|30
1721065360000|2024-07-15 17:42:40|108148.8|108098.8|108148.2|108098.2|108190.2|108107.6|108137.4|108056|46
1721065370000|2024-07-15 17:42:50|108147.5|108097.5|108165.1|108115.1|108200.1|108115.2|108141.7|108050.5|61
1721065380000|2024-07-15 17:43:00|108165.2|108115.2|108179.3|108129.3|108182.4|108132.4|108164.2|108114.2|30
1721065390000|2024-07-15 17:43:10|108179.9|108129.9|108149.5|108099.5|108179.9|108129.9|108149.2|108099.2|26
1721065400000|2024-07-15 17:43:20|108148.3|108098.3|108142.7|108092.7|108188.1|108111.3|108135.1|108046.2|73
1721065410000|2024-07-15 17:43:30|108144.5|108094.5|108181|108051.5|108192.9|108102.7|108132.4|108025.8|79
1721065420000|2024-07-15 17:43:40|108188.6|108038|108192.9|108032.4|108196.8|108091.6|108133.9|108013.4|77
1721065430000|2024-07-15 17:43:50|108174.9|108048.5|108139.9|108089.9|108204.8|108105.4|108132.4|108010.9|79
1721065440000|2024-07-15 17:44:00|108183.9|108051.4|108180.7|108039|108198.8|108100.9|108133|108025.1|79
1721065450000|2024-07-15 17:44:10|108189.8|108031.7|108180.1|108048.7|108194.1|108097.3|108133.6|108029.7|77
1721065460000|2024-07-15 17:44:20|108190|108031.1|108187.6|108018.5|108193.4|108084|108116|108017.1|78
1721065470000|2024-07-15 17:44:30|108184.2|108017.6|108162.5|108112.5|108196.9|108112.5|108125.2|108017.6|77
1721065480000|2024-07-15 17:44:40|108162.7|108112.7|108198.9|108057.4|108198.9|108118|108141.8|108040.7|75
1721065490000|2024-07-15 17:44:50|108196.7|108061.1|108194.9|108032.1|108210.5|108104.9|108139.4|108032.1|80
1721065500000|2024-07-15 17:45:00|108203.6|108027.2|108162.9|108112.9|108203.6|108115.8|108135.7|108027.2|79
1721065510000|2024-07-15 17:45:10|108162|108112|108163.6|108113.6|108210.4|108126.5|108153.6|108058.7|53
1721065520000|2024-07-15 17:45:20|108166.6|108116.6|108170|108120|108206.7|108124.1|108146.8|108058.7|77
1721065530000|2024-07-15 17:45:30|108171.9|108121.9|108152.7|108102.7|108205.8|108126|108147.1|108053.4|74
1721065540000|2024-07-15 17:45:40|108153|108103|108129.1|108079.1|108202|108103.7|108129.1|108021.1|75
1721065550000|2024-07-15 17:45:50|108129.2|108079.2|108134.4|108084.4|108201.6|108110.7|108129.2|108014|68
1721065560000|2024-07-15 17:46:00|108134.6|108084.6|108134.7|108084.7|108195.3|108088.9|108122.4|108022.5|69
1721065570000|2024-07-15 17:46:10|108135.7|108085.7|108141.1|108091.1|108209.6|108091.1|108133.4|108019.1|55
1721065580000|2024-07-15 17:46:20|108140.5|108090.5|108182.6|108039.8|108190.4|108094.6|108137.9|108029.8|54
1721065590000|2024-07-15 17:46:30|108177.8|108044|108138.2|108088.2|108192.7|108104.1|108132.1|108043.9|55
1721065600000|2024-07-15 17:46:40|108138.4|108088.4|108139.9|108089.9|108187.2|108092.8|108136.5|108048.9|21
1721065610000|2024-07-15 17:46:50|108139.2|108089.2|108141.4|108091.4|108187.7|108106.9|108136.3|108057.8|57
1721065620000|2024-07-15 17:47:00|108142|108092|108148.9|108098.9|108177.8|108105.4|108122|108029.8|64
1721065630000|2024-07-15 17:47:10|108148.5|108098.5|108129.1|108079.1|108184.1|108101.6|108127.3|108011|76
1721065640000|2024-07-15 17:47:20|108130.9|108080.9|108145.2|108095.2|108173.7|108102.9|108129.8|108047.8|70
1721065650000|2024-07-15 17:47:30|108150|108100|108152.1|108102.1|108162.8|108112.8|108139.5|108089.5|52
1721065660000|2024-07-15 17:47:40|108152.4|108102.4|108146.6|108096.6|108199.3|108107.8|108141.8|108035.7|44
1721065670000|2024-07-15 17:47:50|108145.6|108095.6|108162.6|108112.6|108193.6|108112.6|108133.2|108029.8|70
1721065680000|2024-07-15 17:48:00|108161.3|108111.3|108143.4|108093.4|108198.2|108117.6|108134.7|108046.8|74
1721065690000|2024-07-15 17:48:10|108141.4|108091.4|108148.2|108098.2|108209.8|108113.7|108137.7|108032.6|64
1721065700000|2024-07-15 17:48:20|108148.6|108098.6|108147.5|108097.5|108208.7|108110.7|108134.7|108030.7|75
1721065710000|2024-07-15 17:48:30|108146.5|108096.5|108149.1|108099.1|108206.7|108106.1|108141.9|108040|69
1721065720000|2024-07-15 17:48:40|108146.3|108096.3|108147.5|108097.5|108200.2|108110.4|108140.2|108028.6|70
1721065730000|2024-07-15 17:48:50|108144.7|108094.7|108209.9|108068.6|108209.9|108122.5|108140.4|108036.4|69
1721065740000|2024-07-15 17:49:00|108208.6|108078.8|108195.9|108051.1|108209.7|108113.5|108144.9|108043.4|75
1721065750000|2024-07-15 17:49:10|108195|108049.6|108203|108059.8|108224.1|108114.2|108136.5|108033.6|75
1721065760000|2024-07-15 17:49:20|108204.4|108056.3|108198.8|108041.2|108215.2|108118.9|108149.3|108036.7|68
1721065770000|2024-07-15 17:49:30|108145.3|108095.3|108137.4|108087.4|108190.5|108101.7|108133.4|108037.6|64
1721065780000|2024-07-15 17:49:40|108137.8|108087.8|108184.2|108042|108194.3|108107.8|108137.2|108022.5|66
1721065790000|2024-07-15 17:49:50|108183.5|108045.1|108138.2|108088.2|108185.8|108093.3|108133.5|108045.1|57
1721065800000|2024-07-15 17:50:00|108138.7|108088.7|108144.3|108094.3|108198|108108.3|108138.7|108043.2|72
1721065810000|2024-07-15 17:50:10|108143.1|108093.1|108139.5|108089.5|108186.5|108094.7|108136.1|108037.3|60
1721065820000|2024-07-15 17:50:20|108139.2|108089.2|108127.5|108077.5|108176.3|108098|108125.4|108020.9|67
1721065830000|2024-07-15 17:50:30|108127.8|108077.8|108127.3|108077.3|108180|108085.7|108126.9|108036.9|63
1721065840000|2024-07-15 17:50:40|108165.3|108026.9|108116.1|108066.1|108179.6|108073.9|108115.4|108006.7|58
1721065850000|2024-07-15 17:50:50|108115.9|108065.9|108127.5|108077.5|108193.5|108092.3|108115.3|108023.3|76
1721065860000|2024-07-15 17:51:00|108128.5|108078.5|108124.7|108074.7|108189.9|108089.3|108121.6|108016.2|73
1721065870000|2024-07-15 17:51:10|108124|108074|108171.1|108031.6|108175.1|108085.7|108120.3|108031.6|61
1721065880000|2024-07-15 17:51:20|108169.7|108029|108116.1|108066.1|108169.9|108082.5|108111.3|108016.8|69
1721065890000|2024-07-15 17:51:30|108116.4|108066.4|108172.9|108017.7|108177.4|108084.3|108116.3|108017.7|59
1721065900000|2024-07-15 17:51:40|108172.2|108032.4|108115.6|108065.6|108172.2|108076.5|108113.9|108011.4|55
1721065910000|2024-07-15 17:51:50|108115.9|108065.9|108119.4|108069.4|108163.6|108073.3|108103|108008.3|68
1721065920000|2024-07-15 17:52:00|108162.2|108028.2|108166.6|108014.7|108168.1|108077|108110.6|108011.4|71
1721065930000|2024-07-15 17:52:10|108168.9|108003.5|108107.1|108057.1|108176.3|108074.8|108103.9|108003.5|72
1721065940000|2024-07-15 17:52:20|108107.2|108057.2|108124.3|108074.3|108163.3|108075.8|108106.7|108012.5|70
1721065950000|2024-07-15 17:52:30|108126.2|108076.2|108113.6|108063.6|108167.4|108076.2|108107.1|108002.8|68
1721065960000|2024-07-15 17:52:40|108113.9|108063.9|108161.5|108018.5|108180.8|108074.7|108110.7|107996.2|78
1721065970000|2024-07-15 17:52:50|108165.7|108024|108125.6|108075.6|108169.3|108088.1|108111.6|108020.6|78
1721065980000|2024-07-15 17:53:00|108125.3|108075.3|108123.4|108073.4|108167|108084.2|108110.8|108028.2|75
1721065990000|2024-07-15 17:53:10|108121.2|108071.2|108110.8|108060.8|108155.2|108084.1|108099.8|108022.1|72
1721066000000|2024-07-15 17:53:20|108112.8|108062.8|108108.1|108058.1|108162.7|108074.8|108105.1|108021.3|79
1721066010000|2024-07-15 17:53:30|108145.6|108020.4|108112.3|108062.3|108167|108077.4|108106.9|108018.1|76
1721066020000|2024-07-15 17:53:40|108114.8|108064.8|108112.9|108062.9|108156.8|108072|108096.4|108021|55
1721066030000|2024-07-15 17:53:50|108111.9|108061.9|108100.6|108050.6|108156.5|108074|108100.6|108028.5|58
1721066040000|2024-07-15 17:54:00|108101|108051|108102.5|108052.5|108104.8|108054.8|108091.4|108041.4|76
1721066050000|2024-07-15 17:54:10|108100.8|108050.8|108098.2|108048.2|108101.2|108051.2|108087.6|108037.6|71
1721066060000|2024-07-15 17:54:20|108094|108044|108111.2|108061.2|108115.4|108065.4|108093|108043|23
1721066070000|2024-07-15 17:54:30|108098.9|108048.9|108131|108081|108150.9|108100.9|108098.9|108048.9|31
1721066080000|2024-07-15 17:54:40|108130.5|108080.5|108131.4|108081.4|108131.4|108081.4|108128.9|108078.9|14
1721066090000|2024-07-15 17:54:50|108131.3|108081.3|108135.4|108085.4|108135.4|108085.4|108128.3|108078.3|20
1721066100000|2024-07-15 17:55:00|108139.9|108089.9|108146.8|108096.8|108152.8|108102.8|108139.9|108089.9|27
1721066110000|2024-07-15 17:55:10|108146.7|108096.7|108147.7|108097.7|108147.7|108097.7|108144.8|108094.8|22
1721066120000|2024-07-15 17:55:20|108148.5|108098.5|108144.9|108094.9|108149|108099|108144.9|108094.9|24
1721066130000|2024-07-15 17:55:30|108145.8|108095.8|108124.3|108074.3|108146.8|108096.8|108124.3|108074.3|31
1721066140000|2024-07-15 17:55:40|108124.1|108074.1|108127.2|108077.2|108127.9|108077.9|108124.1|108074.1|16
1721066150000|2024-07-15 17:55:50|108127.7|108077.7|108129.5|108079.5|108129.8|108079.8|108127.3|108077.3|17
1721066160000|2024-07-15 17:56:00|108129.9|108079.9|108133.7|108083.7|108142.5|108092.5|108128.2|108078.2|27
1721066170000|2024-07-15 17:56:10|108133.5|108083.5|108118|108068|108133.5|108083.5|108118|108068|35
1721066180000|2024-07-15 17:56:20|108118.1|108068.1|108120|108070|108121|108071|108117.4|108067.4|13
1721066190000|2024-07-15 17:56:30|108118.8|108068.8|108118.7|108068.7|108120.7|108070.7|108113.8|108063.8|26
1721066200000|2024-07-15 17:56:40|108118.6|108068.6|108119|108069|108119|108069|108116|108066|18
1721066210000|2024-07-15 17:56:50|108118.3|108068.3|108146.3|108096.3|108148.8|108098.8|108115.4|108065.4|39
1721066220000|2024-07-15 17:57:00|108146.2|108096.2|108129.2|108079.2|108151.1|108101.1|108125|108075|25
1721066230000|2024-07-15 17:57:10|108128.6|108078.6|108141.7|108091.7|108142|108092|108127.7|108077.7|27
1721066240000|2024-07-15 17:57:20|108141.2|108091.2|108144|108094|108144.7|108094.7|108140.8|108090.8|20
1721066250000|2024-07-15 17:57:30|108144.3|108094.3|108143.4|108093.4|108144.3|108094.3|108143.1|108093.1|16
1721066260000|2024-07-15 17:57:40|108143.1|108093.1|108137.7|108087.7|108143.1|108093.1|108137.4|108087.4|19
1721066270000|2024-07-15 17:57:50|108137.6|108087.6|108132|108082|108137.7|108087.7|108131.9|108081.9|17
1721066280000|2024-07-15 17:58:00|108134.1|108084.1|108139|108089|108139.1|108089.1|108130.6|108080.6|23
1721066290000|2024-07-15 17:58:10|108139.5|108089.5|108130.3|108080.3|108139.5|108089.5|108129.7|108079.7|24
1721066300000|2024-07-15 17:58:20|108130.4|108080.4|108101.5|108051.5|108130.4|108080.4|108101.3|108051.3|49
1721066310000|2024-07-15 17:58:30|108101.1|108051.1|108102.9|108052.9|108103.9|108053.9|108100.4|108050.4|22
1721066320000|2024-07-15 17:58:40|108102.6|108052.6|108094.6|108044.6|108102.6|108052.6|108093.8|108043.8|20
1721066330000|2024-07-15 17:58:50|108094.5|108044.5|108100.9|108050.9|108103.4|108053.4|108094.1|108044.1|24
1721066340000|2024-07-15 17:59:00|108101.3|108051.3|108105.9|108055.9|108107.6|108057.6|108099.1|108049.1|39
1721066350000|2024-07-15 17:59:10|108106|108056|108096.8|108046.8|108106.7|108056.7|108096.8|108046.8|31
1721066360000|2024-07-15 17:59:20|108096.2|108046.2|108096.3|108046.3|108100.3|108050.3|108093.7|108043.7|24
1721066370000|2024-07-15 17:59:30|108096.2|108046.2|108102.8|108052.8|108102.8|108052.8|108093.3|108043.3|28
1721066380000|2024-07-15 17:59:40|108102.9|108052.9|108102.5|108052.5|108104.9|108054.9|108102|108052|21
1721066390000|2024-07-15 17:59:50|108102.6|108052.6|108101.5|108051.5|108104.1|108054.1|108101.3|108051.3|19
1721066400000|2024-07-15 18:00:00|108101.2|108051.2|108098.2|108048.2|108104.8|108054.8|108096.8|108046.8|31
1721066410000|2024-07-15 18:00:10|108098.7|108048.7|108110.4|108060.4|108110.4|108060.4|108098.7|108048.7|30
1721066420000|2024-07-15 18:00:20|108110.8|108060.8|108114.1|108064.1|108114.7|108064.7|108110.5|108060.5|13
1721066430000|2024-07-15 18:00:30|108112.5|108062.5|108107.2|108057.2|108112.5|108062.5|108107.2|108057.2|20
1721066440000|2024-07-15 18:00:40|108106.8|108056.8|108106|108056|108106.8|108056.8|108104.2|108054.2|14
1721066450000|2024-07-15 18:00:50|108105.5|108055.5|108110|108060|108110|108060|108102.7|108052.7|29
1721066460000|2024-07-15 18:01:00|108110.1|108060.1|108109.5|108059.5|108111.8|108061.8|108108.1|108058.1|30
1721066470000|2024-07-15 18:01:10|108109.9|108059.9|108109.7|108059.7|108111.6|108061.6|108107.9|108057.9|19
1721066480000|2024-07-15 18:01:20|108109.1|108059.1|108111.3|108061.3|108112.3|108062.3|108109.1|108059.1|17
1721066490000|2024-07-15 18:01:30|108111.6|108061.6|108112.3|108062.3|108112.3|108062.3|108111|108061|11
1721066500000|2024-07-15 18:01:40|108111.8|108061.8|108112.6|108062.6|108115.2|108065.2|108111.1|108061.1|17
1721066510000|2024-07-15 18:01:50|108112.2|108062.2|108110.4|108060.4|108112.2|108062.2|108110.4|108060.4|7
1721066520000|2024-07-15 18:02:00|108110.3|108060.3|108105.5|108055.5|108110.3|108060.3|108105.5|108055.5|15
1721066530000|2024-07-15 18:02:10|108106|108056|108101.9|108051.9|108106|108056|108101.9|108051.9|17
1721066540000|2024-07-15 18:02:20|108102|108052|108103.4|108053.4|108103.6|108053.6|108100.4|108050.4|17
1721066550000|2024-07-15 18:02:30|108103.6|108053.6|108109|108059|108109|108059|108102.8|108052.8|17
1721066560000|2024-07-15 18:02:40|108108.8|108058.8|108105|108055|108109.2|108059.2|108104.8|108054.8|18
1721066570000|2024-07-15 18:02:50|108104.9|108054.9|108104.6|108054.6|108106.8|108056.8|108104.4|108054.4|12
1721066580000|2024-07-15 18:03:00|108104.5|108054.5|108104|108054|108106.3|108056.3|108104|108054|11
1721066590000|2024-07-15 18:03:10|108104.2|108054.2|108106.9|108056.9|108106.9|108056.9|108104.2|108054.2|9
1721066600000|2024-07-15 18:03:20|108106.7|108056.7|108110.5|108060.5|108110.5|108060.5|108106.5|108056.5|19
1721066610000|2024-07-15 18:03:30|108111.1|108061.1|108112|108062|108112.1|108062.1|108110.8|108060.8|10
1721066620000|2024-07-15 18:03:40|108112.1|108062.1|108110.6|108060.6|108112.7|108062.7|108110.6|108060.6|27
1721066630000|2024-07-15 18:03:50|108110.5|108060.5|108112.4|108062.4|108112.4|108062.4|108110|108060|13
1721066640000|2024-07-15 18:04:00|108112.7|108062.7|108117.5|108067.5|108117.5|108067.5|108111.3|108061.3|24
1721066650000|2024-07-15 18:04:10|108115.8|108065.8|108115.3|108065.3|108117.5|108067.5|108115.3|108065.3|7
1721066660000|2024-07-15 18:04:20|108115.2|108065.2|108116.4|108066.4|108117.6|108067.6|108113.8|108063.8|18
1721066670000|2024-07-15 18:04:30|108116|108066|108118.3|108068.3|108118.3|108068.3|108115.8|108065.8|7
1721066680000|2024-07-15 18:04:40|108117.9|108067.9|108115.9|108065.9|108117.9|108067.9|108115.3|108065.3|9
1721066690000|2024-07-15 18:04:50|108116.7|108066.7|108115.9|108065.9|108118.6|108068.6|108115.9|108065.9|6
1721066700000|2024-07-15 18:05:00|108117.5|108067.5|108116.8|108066.8|108117.8|108067.8|108116|108066|11
1721066710000|2024-07-15 18:05:10|108117.1|108067.1|108115.4|108065.4|108117.1|108067.1|108114.7|108064.7|10
1721066720000|2024-07-15 18:05:20|108115.9|108065.9|108113.6|108063.6|108118.4|108068.4|108113.6|108063.6|22
1721066730000|2024-07-15 18:05:30|108113.7|108063.7|108114.2|108064.2|108114.2|108064.2|108113.7|108063.7|5
1721066740000|2024-07-15 18:05:40|108114.7|108064.7|108114.6|108064.6|108114.8|108064.8|108114.3|108064.3|5
1721066750000|2024-07-15 18:05:50|108115|108065|108116.8|108066.8|108117.9|108067.9|108114.9|108064.9|19
1721066760000|2024-07-15 18:06:00|108116.5|108066.5|108111|108061|108116.5|108066.5|108111|108061|16
1721066770000|2024-07-15 18:06:10|108110.5|108060.5|108107.7|108057.7|108110.5|108060.5|108107.7|108057.7|6
1721066780000|2024-07-15 18:06:20|108107|108057|108107.8|108057.8|108107.8|108057.8|108106.7|108056.7|8
1721066790000|2024-07-15 18:06:30|108107.7|108057.7|108107.5|108057.5|108108|108058|108107.5|108057.5|5
1721066800000|2024-07-15 18:06:40|108108.7|108058.7|108108.7|108058.7|108108.7|108058.7|108108.7|108058.7|1
1721066810000|2024-07-15 18:06:50|108109|108059|108106.8|108056.8|108109|108059|108102.1|108052.1|25
1721066820000|2024-07-15 18:07:00|108106.5|108056.5|108108.7|108058.7|108109.8|108059.8|108106.3|108056.3|12
1721066830000|2024-07-15 18:07:10|108108.6|108058.6|108108.2|108058.2|108108.8|108058.8|108108|108058|13
1721066840000|2024-07-15 18:07:20|108108.1|108058.1|108107|108057|108108.6|108058.6|108107|108057|12
1721066850000|2024-07-15 18:07:30|108106.5|108056.5|108103.9|108053.9|108106.5|108056.5|108102.6|108052.6|20
1721066860000|2024-07-15 18:07:40|108103.6|108053.6|108106.1|108056.1|108106.9|108056.9|108101.9|108051.9|13
1721066870000|2024-07-15 18:07:50|108105.8|108055.8|108105.7|108055.7|108106.1|108056.1|108104.3|108054.3|12
1721066880000|2024-07-15 18:08:00|108106|108056|108105.8|108055.8|108106|108056|108105.5|108055.5|7
1721066890000|2024-07-15 18:08:10|108106.1|108056.1|108106.6|108056.6|108107.4|108057.4|108106.1|108056.1|9
1721066900000|2024-07-15 18:08:20|108106.5|108056.5|108110.7|108060.7|108110.7|108060.7|108106.1|108056.1|18
1721066910000|2024-07-15 18:08:30|108110.9|108060.9|108112|108062|108112.8|108062.8|108110.6|108060.6|12
1721066920000|2024-07-15 18:08:40|108112.6|108062.6|108109.7|108059.7|108112.6|108062.6|108109.7|108059.7|8
1721066930000|2024-07-15 18:08:50|108110|108060|108107.1|108057.1|108110.4|108060.4|108106.9|108056.9|10
1721066940000|2024-07-15 18:09:00|108106.6|108056.6|108106|108056|108106.6|108056.6|108106|108056|5
1721066950000|2024-07-15 18:09:10|108104.4|108054.4|108103.9|108053.9|108104.4|108054.4|108103.9|108053.9|2
1721066960000|2024-07-15 18:09:20|108103.7|108053.7|108102.9|108052.9|108105|108055|108102.4|108052.4|14
1721066970000|2024-07-15 18:09:30|108103.4|108053.4|108097.5|108047.5|108103.4|108053.4|108097.5|108047.5|16
1721066980000|2024-07-15 18:09:40|108097.4|108047.4|108094.6|108044.6|108097.4|108047.4|108094.6|108044.6|9
1721066990000|2024-07-15 18:09:50|108094.4|108044.4|108095.4|108045.4|108095.5|108045.5|108094.4|108044.4|7
1721067010000|2024-07-15 18:10:10|108095.5|108045.5|108096.7|108046.7|108097.6|108047.6|108095.5|108045.5|14
1721067020000|2024-07-15 18:10:20|108097.5|108047.5|108098.8|108048.8|108099|108049|108094.1|108044.1|20
1721067030000|2024-07-15 18:10:30|108098.7|108048.7|108098.2|108048.2|108098.7|108048.7|108098.2|108048.2|8
1721067040000|2024-07-15 18:10:40|108098.1|108048.1|108097.9|108047.9|108098.1|108048.1|108097.8|108047.8|4
1721067050000|2024-07-15 18:10:50|108098|108048|108097.7|108047.7|108098|108048|108097.7|108047.7|2
1721067060000|2024-07-15 18:11:00|108098.6|108048.6|108095.8|108045.8|108098.6|108048.6|108093.6|108043.6|22
1721067070000|2024-07-15 18:11:10|108095.9|108045.9|108096.4|108046.4|108097.6|108047.6|108095.9|108045.9|11
1721067080000|2024-07-15 18:11:20|108096.5|108046.5|108095.3|108045.3|108097.6|108047.6|108095.2|108045.2|21
1721067090000|2024-07-15 18:11:30|108095.1|108045.1|108096.2|108046.2|108096.2|108046.2|108095.1|108045.1|5
1721067100000|2024-07-15 18:11:40|108096.1|108046.1|108094.3|108044.3|108096.5|108046.5|108093.8|108043.8|14
1721067110000|2024-07-15 18:11:50|108094.4|108044.4|108095.3|108045.3|108095.5|108045.5|108094.4|108044.4|8
1721067120000|2024-07-15 18:12:00|108095.1|108045.1|108094.1|108044.1|108095.1|108045.1|108094.1|108044.1|6
1721067130000|2024-07-15 18:12:10|108094.4|108044.4|108095.2|108045.2|108095.2|108045.2|108094.4|108044.4|5
1721067140000|2024-07-15 18:12:20|108095.3|108045.3|108096.8|108046.8|108096.8|108046.8|108095.2|108045.2|4
1721067150000|2024-07-15 18:12:30|108097|108047|108096.7|108046.7|108098.2|108048.2|108096.3|108046.3|18
1721067160000|2024-07-15 18:12:40|108096.6|108046.6|108096.7|108046.7|108096.9|108046.9|108096.6|108046.6|3
1721067170000|2024-07-15 18:12:50|108096.6|108046.6|108096.7|108046.7|108096.7|108046.7|108096.6|108046.6|2
1721067180000|2024-07-15 18:13:00|108096.8|108046.8|108098.8|108048.8|108101.8|108051.8|108096.8|108046.8|28
1721067190000|2024-07-15 18:13:10|108100.7|108050.7|108100.7|108050.7|108100.7|108050.7|108100.7|108050.7|1
1721067200000|2024-07-15 18:13:20|108098.8|108048.8|108104.7|108054.7|108104.9|108054.9|108098.8|108048.8|12
1721067210000|2024-07-15 18:13:30|108105|108055|108104.7|108054.7|108105.4|108055.4|108103.9|108053.9|10
1721067220000|2024-07-15 18:13:40|108104.6|108054.6|108105.4|108055.4|108105.5|108055.5|108104.6|108054.6|7
1721067230000|2024-07-15 18:13:50|108105.6|108055.6|108110.4|108060.4|108110.5|108060.5|108105.2|108055.2|25
1721067240000|2024-07-15 18:14:00|108110.5|108060.5|108110.5|108060.5|108111.4|108061.4|108108.9|108058.9|18
1721067250000|2024-07-15 18:14:10|108110.4|108060.4|108110.2|108060.2|108110.4|108060.4|108109.7|108059.7|12
1721067260000|2024-07-15 18:14:20|108110.8|108060.8|108104.1|108054.1|108111.7|108061.7|108104.1|108054.1|17
1721067270000|2024-07-15 18:14:30|108104.6|108054.6|108097|108047|108105.7|108055.7|108094.8|108044.8|24
1721067280000|2024-07-15 18:14:40|108097.2|108047.2|108095|108045|108097.4|108047.4|108094.3|108044.3|11
1721067290000|2024-07-15 18:14:50|108096.1|108046.1|108095.7|108045.7|108096.5|108046.5|108094.5|108044.5|15
1721067300000|2024-07-15 18:15:00|108095.5|108045.5|108093.5|108043.5|108095.5|108045.5|108093.5|108043.5|9
1721067310000|2024-07-15 18:15:10|108093.7|108043.7|108093.7|108043.7|108093.8|108043.8|108093.5|108043.5|8
1721067320000|2024-07-15 18:15:20|108094|108044|108095.3|108045.3|108098.3|108048.3|108093.8|108043.8|28
1721067330000|2024-07-15 18:15:30|108093.5|108043.5|108095.3|108045.3|108095.3|108045.3|108093.1|108043.1|12
1721067340000|2024-07-15 18:15:40|108093.7|108043.7|108094.8|108044.8|108095|108045|108093.4|108043.4|6
1721067350000|2024-07-15 18:15:50|108094.4|108044.4|108095.3|108045.3|108095.4|108045.4|108094.3|108044.3|9
1721067360000|2024-07-15 18:16:00|108095.4|108045.4|108092.2|108042.2|108095.4|108045.4|108091.7|108041.7|9
1721067370000|2024-07-15 18:16:10|108092|108042|108093.5|108043.5|108093.5|108043.5|108090.1|108040.1|18
1721067380000|2024-07-15 18:16:20|108093|108043|108093.7|108043.7|108093.7|108043.7|108092.9|108042.9|5
1721067390000|2024-07-15 18:16:30|108094.1|108044.1|108093.2|108043.2|108094.8|108044.8|108093.2|108043.2|6
1721067400000|2024-07-15 18:16:40|108093.1|108043.1|108097|108047|108097.6|108047.6|108093|108043|10
1721067410000|2024-07-15 18:16:50|108096.5|108046.5|108096|108046|108096.5|108046.5|108094.5|108044.5|7
1721067420000|2024-07-15 18:17:00|108094.3|108044.3|108094.3|108044.3|108096.5|108046.5|108094.3|108044.3|14
1721067430000|2024-07-15 18:17:10|108095.8|108045.8|108094.7|108044.7|108096.6|108046.6|108094.2|108044.2|6
1721067440000|2024-07-15 18:17:20|108094.5|108044.5|108095.2|108045.2|108095.5|108045.5|108094|108044|9
1721067450000|2024-07-15 18:17:30|108093.8|108043.8|108098|108048|108098.1|108048.1|108093.8|108043.8|13
1721067460000|2024-07-15 18:17:40|108098.1|108048.1|108098.8|108048.8|108098.9|108048.9|108095.4|108045.4|9
1721067470000|2024-07-15 18:17:50|108098.1|108048.1|108106.6|108056.6|108106.6|108056.6|108096.3|108046.3|20
1721067480000|2024-07-15 18:18:00|108106.5|108056.5|108112.8|108062.8|108112.8|108062.8|108106.5|108056.5|13
1721067490000|2024-07-15 18:18:10|108112.7|108062.7|108106.6|108056.6|108112.7|108062.7|108106.1|108056.1|15
1721067500000|2024-07-15 18:18:20|108106.9|108056.9|108104.5|108054.5|108108.2|108058.2|108104.5|108054.5|14
1721067510000|2024-07-15 18:18:30|108104.1|108054.1|108105.8|108055.8|108106|108056|108103.6|108053.6|12
1721067520000|2024-07-15 18:18:40|108106|108056|108105.8|108055.8|108106.9|108056.9|108105.8|108055.8|13
1721067530000|2024-07-15 18:18:50|108106|108056|108098.9|108048.9|108106|108056|108098.9|108048.9|27
1721067540000|2024-07-15 18:19:00|108098.3|108048.3|108097.7|108047.7|108098.3|108048.3|108096.2|108046.2|17
1721067550000|2024-07-15 18:19:10|108098|108048|108097.8|108047.8|108099.3|108049.3|108097.8|108047.8|18
1721067560000|2024-07-15 18:19:20|108097.7|108047.7|108097.3|108047.3|108097.7|108047.7|108097.3|108047.3|5
1721067570000|2024-07-15 18:19:30|108097.6|108047.6|108097.8|108047.8|108098.1|108048.1|108097.6|108047.6|9
1721067580000|2024-07-15 18:19:40|108097.7|108047.7|108102.8|108052.8|108102.8|108052.8|108097.6|108047.6|14
1721067590000|2024-07-15 18:19:50|108103|108053|108102.4|108052.4|108103.3|108053.3|108102.2|108052.2|11
1721067600000|2024-07-15 18:20:00|108101.8|108051.8|108099.7|108049.7|108101.8|108051.8|108099.6|108049.6|14
1721067610000|2024-07-15 18:20:10|108099.6|108049.6|108096.8|108046.8|108099.6|108049.6|108096.8|108046.8|14
1721067620000|2024-07-15 18:20:20|108097.1|108047.1|108095.5|108045.5|108097.1|108047.1|108095.5|108045.5|8
1721067630000|2024-07-15 18:20:30|108095.6|108045.6|108095.5|108045.5|108095.6|108045.6|108095.1|108045.1|4
1721067640000|2024-07-15 18:20:40|108095|108045|108094.1|108044.1|108095|108045|108089.8|108039.8|16
1721067650000|2024-07-15 18:20:50|108093.3|108043.3|108093.9|108043.9|108094.3|108044.3|108093.3|108043.3|7
1721067660000|2024-07-15 18:21:00|108094|108044|108094.2|108044.2|108094.3|108044.3|108093|108043|12
1721067670000|2024-07-15 18:21:10|108094.7|108044.7|108094.4|108044.4|108094.7|108044.7|108093.2|108043.2|7
1721067680000|2024-07-15 18:21:20|108094.3|108044.3|108093.8|108043.8|108094.3|108044.3|108093.3|108043.3|6
1721067690000|2024-07-15 18:21:30|108093.5|108043.5|108090.6|108040.6|108093.5|108043.5|108090.6|108040.6|15
1721067700000|2024-07-15 18:21:40|108090.1|108040.1|108089.2|108039.2|108090.1|108040.1|108089.2|108039.2|9
1721067710000|2024-07-15 18:21:50|108089.3|108039.3|108089.8|108039.8|108089.8|108039.8|108089.3|108039.3|4
1721067720000|2024-07-15 18:22:00|108089.5|108039.5|108089.3|108039.3|108089.8|108039.8|108088.8|108038.8|9
1721067730000|2024-07-15 18:22:10|108089.4|108039.4|108086.3|108036.3|108090.7|108040.7|108086.3|108036.3|24
1721067740000|2024-07-15 18:22:20|108086.2|108036.2|108089|108039|108089|108039|108086.2|108036.2|12
1721067750000|2024-07-15 18:22:30|108088.9|108038.9|108086.9|108036.9|108088.9|108038.9|108086.7|108036.7|8
1721067760000|2024-07-15 18:22:40|108086.7|108036.7|108085.2|108035.2|108086.9|108036.9|108084.8|108034.8|11
1721067770000|2024-07-15 18:22:50|108085.3|108035.3|108078.9|108028.9|108085.3|108035.3|108076.8|108026.8|14
1721067780000|2024-07-15 18:23:00|108079|108029|108073.8|108023.8|108079|108029|108073.8|108023.8|13
1721067790000|2024-07-15 18:23:10|108073.6|108023.6|108075|108025|108075.8|108025.8|108073.2|108023.2|20
1721067800000|2024-07-15 18:23:20|108074.5|108024.5|108074.8|108024.8|108075|108025|108074.3|108024.3|5
1721067810000|2024-07-15 18:23:30|108074.3|108024.3|108077.5|108027.5|108077.5|108027.5|108073.9|108023.9|12
1721067820000|2024-07-15 18:23:40|108077.6|108027.6|108076.4|108026.4|108077.6|108027.6|108076.4|108026.4|9
1721067830000|2024-07-15 18:23:50|108075.8|108025.8|108075.4|108025.4|108076.4|108026.4|108075.4|108025.4|7
1721067840000|2024-07-15 18:24:00|108074.9|108024.9|108074.9|108024.9|108074.9|108024.9|108073.8|108023.8|10
1721067850000|2024-07-15 18:24:10|108075|108025|108071.4|108021.4|108075.1|108025.1|108071.4|108021.4|12
1721067860000|2024-07-15 18:24:20|108071.6|108021.6|108072.1|108022.1|108072.1|108022.1|108071.4|108021.4|8
1721067870000|2024-07-15 18:24:30|108071.9|108021.9|108077.7|108027.7|108078.1|108028.1|108071.7|108021.7|21
1721067880000|2024-07-15 18:24:40|108078.4|108028.4|108077.9|108027.9|108079.8|108029.8|108077.9|108027.9|10
1721067890000|2024-07-15 18:24:50|108078|108028|108077|108027|108078|108028|108076.8|108026.8|13
1721067900000|2024-07-15 18:25:00|108077.2|108027.2|108078.6|108028.6|108078.6|108028.6|108077.2|108027.2|8
1721067910000|2024-07-15 18:25:10|108078.5|108028.5|108079.4|108029.4|108080.2|108030.2|108078.5|108028.5|12
1721067920000|2024-07-15 18:25:20|108079.7|108029.7|108079.1|108029.1|108079.8|108029.8|108079.1|108029.1|6
1721067930000|2024-07-15 18:25:30|108079.2|108029.2|108081.3|108031.3|108081.3|108031.3|108079.2|108029.2|6
1721067940000|2024-07-15 18:25:40|108081.4|108031.4|108081.3|108031.3|108081.7|108031.7|108079.1|108029.1|17
1721067950000|2024-07-15 18:25:50|108081.6|108031.6|108079.8|108029.8|108081.6|108031.6|108079.8|108029.8|12
1721067960000|2024-07-15 18:26:00|108079.6|108029.6|108076.8|108026.8|108079.6|108029.6|108076.8|108026.8|3
1721067970000|2024-07-15 18:26:10|108077.5|108027.5|108074.5|108024.5|108077.5|108027.5|108074.5|108024.5|12
1721067980000|2024-07-15 18:26:20|108074.6|108024.6|108081.9|108031.9|108081.9|108031.9|108074.6|108024.6|7
1721067990000|2024-07-15 18:26:30|108082.3|108032.3|108084.2|108034.2|108084.2|108034.2|108082.3|108032.3|11
1721068000000|2024-07-15 18:26:40|108084.1|108034.1|108083.1|108033.1|108084.1|108034.1|108082.8|108032.8|7
1721068010000|2024-07-15 18:26:50|108083.5|108033.5|108084.2|108034.2|108084.2|108034.2|108083.5|108033.5|6
1721068020000|2024-07-15 18:27:00|108084.1|108034.1|108084|108034|108084.6|108034.6|108083.3|108033.3|10
1721068030000|2024-07-15 18:27:10|108083.6|108033.6|108083.4|108033.4|108084|108034|108083.4|108033.4|5
1721068040000|2024-07-15 18:27:20|108082.9|108032.9|108079.4|108029.4|108082.9|108032.9|108079.4|108029.4|6
1721068050000|2024-07-15 18:27:30|108079.1|108029.1|108079.1|108029.1|108079.2|108029.2|108079.1|108029.1|3
1721068060000|2024-07-15 18:27:40|108079.3|108029.3|108079.7|108029.7|108079.7|108029.7|108079.3|108029.3|3
1721068070000|2024-07-15 18:27:50|108079.3|108029.3|108080.6|108030.6|108082|108032|108079.3|108029.3|13
1721068080000|2024-07-15 18:28:00|108080.4|108030.4|108079.4|108029.4|108080.4|108030.4|108079.4|108029.4|7
1721068090000|2024-07-15 18:28:10|108079.3|108029.3|108079.9|108029.9|108079.9|108029.9|108079.3|108029.3|3
1721068100000|2024-07-15 18:28:20|108079.7|108029.7|108077.1|108027.1|108079.7|108029.7|108077.1|108027.1|9
1721068110000|2024-07-15 18:28:30|108077.4|108027.4|108077.4|108027.4|108079|108029|108076.7|108026.7|14
1721068120000|2024-07-15 18:28:40|108077.5|108027.5|108075.9|108025.9|108077.6|108027.6|108075.9|108025.9|9
1721068130000|2024-07-15 18:28:50|108075.4|108025.4|108073|108023|108075.4|108025.4|108072.7|108022.7|14
1721068140000|2024-07-15 18:29:00|108072.9|108022.9|108074.3|108024.3|108074.3|108024.3|108072.1|108022.1|12
1721068150000|2024-07-15 18:29:10|108075.1|108025.1|108074.9|108024.9|108076.1|108026.1|108074.9|108024.9|18
1721068160000|2024-07-15 18:29:20|108074.7|108024.7|108074.7|108024.7|108074.9|108024.9|108074.7|108024.7|3
1721068170000|2024-07-15 18:29:30|108075.1|108025.1|108074.6|108024.6|108075.5|108025.5|108074.6|108024.6|7
1721068180000|2024-07-15 18:29:40|108075|108025|108076.2|108026.2|108076.6|108026.6|108075|108025|4
1721068190000|2024-07-15 18:29:50|108075.9|108025.9|108075.8|108025.8|108076|108026|108075.8|108025.8|4
1721068200000|2024-07-15 18:30:00|108075.7|108025.7|108080.1|108030.1|108080.1|108030.1|108075.7|108025.7|9
1721068210000|2024-07-15 18:30:10|108079.7|108029.7|108077.1|108027.1|108079.7|108029.7|108077.1|108027.1|13
1721068220000|2024-07-15 18:30:20|108077.3|108027.3|108081.5|108031.5|108081.5|108031.5|108076.6|108026.6|13
1721068230000|2024-07-15 18:30:30|108081.6|108031.6|108083|108033|108084.1|108034.1|108080.9|108030.9|18
1721068240000|2024-07-15 18:30:40|108082.9|108032.9|108083.6|108033.6|108083.6|108033.6|108081.4|108031.4|10
1721068250000|2024-07-15 18:30:50|108083.8|108033.8|108081.6|108031.6|108083.9|108033.9|108080.7|108030.7|16
1721068260000|2024-07-15 18:31:00|108081.1|108031.1|108083.6|108033.6|108083.6|108033.6|108079.8|108029.8|12
1721068270000|2024-07-15 18:31:10|108083.3|108033.3|108080.8|108030.8|108083.3|108033.3|108080.8|108030.8|11
1721068280000|2024-07-15 18:31:20|108080.7|108030.7|108080.4|108030.4|108081|108031|108080.4|108030.4|5
1721068290000|2024-07-15 18:31:30|108080|108030|108079.1|108029.1|108080|108030|108079.1|108029.1|2
1721068300000|2024-07-15 18:31:40|108079|108029|108078.5|108028.5|108079|108029|108078.4|108028.4|6
1721068310000|2024-07-15 18:31:50|108078.4|108028.4|108077.5|108027.5|108078.4|108028.4|108077.1|108027.1|9
1721068320000|2024-07-15 18:32:00|108077.6|108027.6|108078.5|108028.5|108078.6|108028.6|108077.6|108027.6|8
1721068330000|2024-07-15 18:32:10|108078|108028|108076.8|108026.8|108079.4|108029.4|108076.8|108026.8|13
1721068340000|2024-07-15 18:32:20|108076.9|108026.9|108069|108019|108076.9|108026.9|108069|108019|14
1721068350000|2024-07-15 18:32:30|108069.2|108019.2|108061.5|108011.5|108069.3|108019.3|108061.4|108011.4|27
1721068360000|2024-07-15 18:32:40|108061.3|108011.3|108061.1|108011.1|108061.3|108011.3|108061|108011|8
1721068370000|2024-07-15 18:32:50|108061|108011|108059.7|108009.7|108061|108011|108058.3|108008.3|12
1721068380000|2024-07-15 18:33:00|108059.4|108009.4|108059|108009|108059.6|108009.6|108058.1|108008.1|13
1721068390000|2024-07-15 18:33:10|108058.9|108008.9|108039.6|107989.6|108058.9|108008.9|108039.2|107989.2|37
1721068400000|2024-07-15 18:33:20|108039.3|107989.3|108045.3|107995.3|108045.3|107995.3|108039.3|107989.3|15
1721068410000|2024-07-15 18:33:30|108045|107995|108043.8|107993.8|108045|107995|108042.7|107992.7|15
1721068420000|2024-07-15 18:33:40|108043.7|107993.7|108044.9|107994.9|108045|107995|108043|107993|7
1721068430000|2024-07-15 18:33:50|108045.2|107995.2|108045.2|107995.2|108045.5|107995.5|108044.3|107994.3|11
1721068440000|2024-07-15 18:34:00|108045.3|107995.3|108044.5|107994.5|108045.3|107995.3|108043.8|107993.8|7
1721068450000|2024-07-15 18:34:10|108044.7|107994.7|108042.8|107992.8|108044.7|107994.7|108042.8|107992.8|10
1721068460000|2024-07-15 18:34:20|108043.2|107993.2|108043.4|107993.4|108043.5|107993.5|108042.8|107992.8|6
1721068470000|2024-07-15 18:34:30|108042.9|107992.9|108042.2|107992.2|108042.9|107992.9|108040.6|107990.6|14
1721068480000|2024-07-15 18:34:40|108042.4|107992.4|108042.5|107992.5|108043|107993|108042.4|107992.4|6
1721068490000|2024-07-15 18:34:50|108042.4|107992.4|108041.1|107991.1|108043|107993|108040.8|107990.8|14
1721068500000|2024-07-15 18:35:00|108040.9|107990.9|108041.2|107991.2|108041.9|107991.9|108037|107987|21
1721068510000|2024-07-15 18:35:10|108041|107991|108039.7|107989.7|108041|107991|108039.1|107989.1|14
1721068520000|2024-07-15 18:35:20|108039.9|107989.9|108039.9|107989.9|108042.8|107992.8|108039.9|107989.9|24
1721068530000|2024-07-15 18:35:30|108039.4|107989.4|108042.6|107992.6|108043.4|107993.4|108038.8|107988.8|25
1721068540000|2024-07-15 18:35:40|108042.7|107992.7|108042.6|107992.6|108044|107994|108042.6|107992.6|8
1721068550000|2024-07-15 18:35:50|108042.9|107992.9|108047.5|107997.5|108047.5|107997.5|108041.2|107991.2|14
1721068560000|2024-07-15 18:36:00|108048.3|107998.3|108054.1|108004.1|108054.4|108004.4|108048.3|107998.3|29
1721068570000|2024-07-15 18:36:10|108054.8|108004.8|108054.7|108004.7|108054.8|108004.8|108054.3|108004.3|5
1721068580000|2024-07-15 18:36:20|108054|108004|108056.5|108006.5|108056.5|108006.5|108052.8|108002.8|12
1721068590000|2024-07-15 18:36:30|108057|108007|108056.8|108006.8|108057.4|108007.4|108056.3|108006.3|8
1721068600000|2024-07-15 18:36:40|108056.4|108006.4|108056.4|108006.4|108056.4|108006.4|108056|108006|3
1721068610000|2024-07-15 18:36:50|108056|108006|108055.9|108005.9|108056.3|108006.3|108055.9|108005.9|3
1721068620000|2024-07-15 18:37:00|108055.2|108005.2|108053.8|108003.8|108055.2|108005.2|108051.6|108001.6|18
1721068630000|2024-07-15 18:37:10|108054.1|108004.1|108062.4|108012.4|108062.6|108012.6|108054.1|108004.1|28
1721068640000|2024-07-15 18:37:20|108062.5|108012.5|108061.7|108011.7|108062.7|108012.7|108061.4|108011.4|9
1721068650000|2024-07-15 18:37:30|108061.3|108011.3|108062|108012|108062.2|108012.2|108060.9|108010.9|18
1721068660000|2024-07-15 18:37:40|108062.6|108012.6|108073.8|108023.8|108075|108025|108062.6|108012.6|20
1721068670000|2024-07-15 18:37:50|108074.1|108024.1|108078.1|108028.1|108078.9|108028.9|108074.1|108024.1|18
1721068680000|2024-07-15 18:38:00|108078.4|108028.4|108078.3|108028.3|108080.7|108030.7|108078.3|108028.3|21
1721068690000|2024-07-15 18:38:10|108078.4|108028.4|108078.2|108028.2|108078.4|108028.4|108078.2|108028.2|4
1721068700000|2024-07-15 18:38:20|108078.3|108028.3|108076.8|108026.8|108078.3|108028.3|108076.8|108026.8|7
1721068710000|2024-07-15 18:38:30|108076.7|108026.7|108076.7|108026.7|108077.4|108027.4|108076.6|108026.6|7
1721068720000|2024-07-15 18:38:40|108074.4|108024.4|108070.2|108020.2|108074.4|108024.4|108069.6|108019.6|25
1721068730000|2024-07-15 18:38:50|108070.1|108020.1|108070.3|108020.3|108070.7|108020.7|108069.8|108019.8|8
1721068740000|2024-07-15 18:39:00|108070.7|108020.7|108070.7|108020.7|108070.7|108020.7|108070.7|108020.7|1
1721068750000|2024-07-15 18:39:10|108070.8|108020.8|108072.4|108022.4|108073.1|108023.1|108070.8|108020.8|18
1721068760000|2024-07-15 18:39:20|108073.1|108023.1|108071.8|108021.8|108073.4|108023.4|108071.6|108021.6|11
1721068770000|2024-07-15 18:39:30|108071.9|108021.9|108072.5|108022.5|108073.2|108023.2|108071.7|108021.7|20
1721068780000|2024-07-15 18:39:40|108073.1|108023.1|108071.7|108021.7|108073.8|108023.8|108071.7|108021.7|12
1721068790000|2024-07-15 18:39:50|108071.5|108021.5|108070.3|108020.3|108071.5|108021.5|108068.3|108018.3|21
1721068800000|2024-07-15 18:40:00|108069.5|108019.5|108069.2|108019.2|108069.8|108019.8|108068.1|108018.1|24
1721068810000|2024-07-15 18:40:10|108069|108019|108068.5|108018.5|108069|108019|108067.1|108017.1|12
1721068820000|2024-07-15 18:40:20|108069.3|108019.3|108069.8|108019.8|108069.8|108019.8|108068.6|108018.6|21
1721068830000|2024-07-15 18:40:30|108069.9|108019.9|108067.8|108017.8|108069.9|108019.9|108067.8|108017.8|36
1721068840000|2024-07-15 18:40:40|108068.7|108018.7|108067.4|108017.4|108068.8|108018.8|108067|108017|28
1721068850000|2024-07-15 18:40:50|108067.6|108017.6|108067|108017|108068.4|108018.4|108066.8|108016.8|27
1721068860000|2024-07-15 18:41:00|108067.1|108017.1|108068.5|108018.5|108068.5|108018.5|108063.8|108013.8|28
1721068870000|2024-07-15 18:41:10|108068.7|108018.7|108069|108019|108069.6|108019.6|108067.8|108017.8|19
1721068880000|2024-07-15 18:41:20|108068.6|108018.6|108066.6|108016.6|108068.6|108018.6|108065.6|108015.6|12
1721068890000|2024-07-15 18:41:30|108066.3|108016.3|108067.7|108017.7|108067.7|108017.7|108065.3|108015.3|16
1721068900000|2024-07-15 18:41:40|108067.6|108017.6|108087.8|108037.8|108088.3|108038.3|108067.5|108017.5|16
1721068910000|2024-07-15 18:41:50|108088.3|108038.3|108091.9|108041.9|108092.3|108042.3|108088.3|108038.3|13
1721068920000|2024-07-15 18:42:00|108091.8|108041.8|108099.2|108049.2|108100|108050|108091.6|108041.6|25
1721068930000|2024-07-15 18:42:10|108099.3|108049.3|108097.9|108047.9|108100.4|108050.4|108097.4|108047.4|20
1721068940000|2024-07-15 18:42:20|108098.7|108048.7|108107.1|108057.1|108108.4|108058.4|108097.9|108047.9|24
1721068950000|2024-07-15 18:42:30|108106.5|108056.5|108111.8|108061.8|108112.6|108062.6|108106.5|108056.5|25
1721068960000|2024-07-15 18:42:40|108111.5|108061.5|108107.5|108057.5|108112.5|108062.5|108107.5|108057.5|22
1721068970000|2024-07-15 18:42:50|108107.2|108057.2|108100.8|108050.8|108107.2|108057.2|108100.2|108050.2|14
1721068980000|2024-07-15 18:43:00|108101|108051|108102.8|108052.8|108103.4|108053.4|108101|108051|11
1721068990000|2024-07-15 18:43:10|108103|108053|108102.8|108052.8|108103.3|108053.3|108102.8|108052.8|5
1721069000000|2024-07-15 18:43:20|108102.4|108052.4|108103.6|108053.6|108103.6|108053.6|108100.8|108050.8|14
1721069010000|2024-07-15 18:43:30|108103.5|108053.5|108103.7|108053.7|108103.8|108053.8|108102.2|108052.2|16
1721069020000|2024-07-15 18:43:40|108103.4|108053.4|108104.4|108054.4|108104.4|108054.4|108102.8|108052.8|8
1721069030000|2024-07-15 18:43:50|108103.9|108053.9|108102.2|108052.2|108104.4|108054.4|108102.2|108052.2|15
1721069040000|2024-07-15 18:44:00|108102|108052|108100|108050|108102|108052|108099.3|108049.3|12
1721069050000|2024-07-15 18:44:10|108099.8|108049.8|108102.5|108052.5|108102.5|108052.5|108099.8|108049.8|12
1721069060000|2024-07-15 18:44:20|108102.6|108052.6|108100.3|108050.3|108102.6|108052.6|108100.3|108050.3|8
1721069070000|2024-07-15 18:44:30|108100.1|108050.1|108100|108050|108100.1|108050.1|108100|108050|2
1721069080000|2024-07-15 18:44:40|108099.9|108049.9|108100.2|108050.2|108100.2|108050.2|108099.9|108049.9|3
1721069090000|2024-07-15 18:44:50|108100.1|108050.1|108098.4|108048.4|108100.2|108050.2|108098.1|108048.1|8
1721069100000|2024-07-15 18:45:00|108098|108048|108099.5|108049.5|108100|108050|108097.7|108047.7|10
1721069110000|2024-07-15 18:45:10|108099.2|108049.2|108097.9|108047.9|108099.2|108049.2|108097.9|108047.9|5
1721069120000|2024-07-15 18:45:20|108097.5|108047.5|108097.5|108047.5|108097.5|108047.5|108097.4|108047.4|3
1721069130000|2024-07-15 18:45:30|108097.6|108047.6|108099|108049|108099|108049|108097.5|108047.5|4
1721069140000|2024-07-15 18:45:40|108099.1|108049.1|108098.1|108048.1|108099.1|108049.1|108097|108047|13
1721069150000|2024-07-15 18:45:50|108098.4|108048.4|108097.6|108047.6|108098.7|108048.7|108097.6|108047.6|10
1721069160000|2024-07-15 18:46:00|108097.2|108047.2|108096.8|108046.8|108097.2|108047.2|108096.8|108046.8|4
1721069170000|2024-07-15 18:46:10|108095|108045|108096.6|108046.6|108096.6|108046.6|108095|108045|7
1721069180000|2024-07-15 18:46:20|108096.7|108046.7|108096.6|108046.6|108096.7|108046.7|108096.1|108046.1|8
1721069190000|2024-07-15 18:46:30|108096.3|108046.3|108098.3|108048.3|108099.8|108049.8|108096.3|108046.3|9
1721069200000|2024-07-15 18:46:40|108098|108048|108100|108050|108100|108050|108097.8|108047.8|15
1721069210000|2024-07-15 18:46:50|108099.7|108049.7|108099|108049|108099.7|108049.7|108099|108049|3
1721069220000|2024-07-15 18:47:00|108099.2|108049.2|108094.5|108044.5|108100.1|108050.1|108094.5|108044.5|12
1721069230000|2024-07-15 18:47:10|108094|108044|108094.3|108044.3|108094.3|108044.3|108093.1|108043.1|7
1721069240000|2024-07-15 18:47:20|108094.7|108044.7|108095.5|108045.5|108096.5|108046.5|108094.7|108044.7|11
1721069250000|2024-07-15 18:47:30|108095.2|108045.2|108095.7|108045.7|108095.7|108045.7|108095.2|108045.2|3
1721069260000|2024-07-15 18:47:40|108095.6|108045.6|108091.2|108041.2|108095.6|108045.6|108090.4|108040.4|14
1721069270000|2024-07-15 18:47:50|108090.8|108040.8|108089.9|108039.9|108091.2|108041.2|108089.9|108039.9|8
1721069280000|2024-07-15 18:48:00|108089.7|108039.7|108091.6|108041.6|108091.6|108041.6|108089.4|108039.4|10
1721069290000|2024-07-15 18:48:10|108091.7|108041.7|108091.6|108041.6|108091.7|108041.7|108091.6|108041.6|4
1721069300000|2024-07-15 18:48:20|108091.7|108041.7|108093.1|108043.1|108093.1|108043.1|108091.7|108041.7|5
1721069310000|2024-07-15 18:48:30|108093|108043|108093.6|108043.6|108093.6|108043.6|108091.9|108041.9|6
1721069320000|2024-07-15 18:48:40|108093.9|108043.9|108094.4|108044.4|108094.8|108044.8|108093.9|108043.9|4
1721069330000|2024-07-15 18:48:50|108094.3|108044.3|108091.7|108041.7|108095.1|108045.1|108091.6|108041.6|15
1721069340000|2024-07-15 18:49:00|108091.5|108041.5|108091.7|108041.7|108092.7|108042.7|108090.5|108040.5|23
1721069350000|2024-07-15 18:49:10|108091.5|108041.5|108092|108042|108092.1|108042.1|108091.5|108041.5|6
1721069360000|2024-07-15 18:49:20|108091.9|108041.9|108092.1|108042.1|108092.1|108042.1|108091.5|108041.5|4
1721069370000|2024-07-15 18:49:30|108091.8|108041.8|108091.7|108041.7|108091.8|108041.8|108091.5|108041.5|7
1721069380000|2024-07-15 18:49:40|108091.8|108041.8|108091.9|108041.9|108092.2|108042.2|108091.8|108041.8|6
1721069390000|2024-07-15 18:49:50|108091.8|108041.8|108091.4|108041.4|108091.9|108041.9|108090.4|108040.4|9
1721069400000|2024-07-15 18:50:00|108091.6|108041.6|108094.9|108044.9|108094.9|108044.9|108091.6|108041.6|31
1721069410000|2024-07-15 18:50:10|108094.7|108044.7|108093|108043|108094.9|108044.9|108092.6|108042.6|17
1721069420000|2024-07-15 18:50:20|108093.4|108043.4|108096.8|108046.8|108097.1|108047.1|108093.4|108043.4|14
1721069430000|2024-07-15 18:50:30|108096.6|108046.6|108096.8|108046.8|108096.8|108046.8|108096.6|108046.6|2
1721069440000|2024-07-15 18:50:40|108096.6|108046.6|108092.7|108042.7|108096.6|108046.6|108092.7|108042.7|10
1721069450000|2024-07-15 18:50:50|108092.9|108042.9|108096.7|108046.7|108096.7|108046.7|108092.9|108042.9|20
1721069460000|2024-07-15 18:51:00|108096.2|108046.2|108098.7|108048.7|108099.9|108049.9|108096.1|108046.1|13
1721069470000|2024-07-15 18:51:10|108099.3|108049.3|108099|108049|108100.2|108050.2|108099|108049|14
1721069480000|2024-07-15 18:51:20|108098.7|108048.7|108096.2|108046.2|108099.1|108049.1|108096.2|108046.2|10
1721069490000|2024-07-15 18:51:30|108096|108046|108095.6|108045.6|108096|108046|108095.5|108045.5|4
1721069500000|2024-07-15 18:51:40|108095.5|108045.5|108093.1|108043.1|108096|108046|108093.1|108043.1|9
1721069510000|2024-07-15 18:51:50|108092.4|108042.4|108089.7|108039.7|108092.4|108042.4|108089.7|108039.7|17
1721069520000|2024-07-15 18:52:00|108089.3|108039.3|108088.5|108038.5|108089.3|108039.3|108087.7|108037.7|12
1721069530000|2024-07-15 18:52:10|108088.4|108038.4|108088.4|108038.4|108088.4|108038.4|108088.4|108038.4|1
1721069540000|2024-07-15 18:52:20|108088.5|108038.5|108097.6|108047.6|108097.6|108047.6|108088.5|108038.5|14
1721069550000|2024-07-15 18:52:30|108097.7|108047.7|108099.4|108049.4|108099.4|108049.4|108097.7|108047.7|5
1721069560000|2024-07-15 18:52:40|108099.9|108049.9|108099.9|108049.9|108100.3|108050.3|108099.4|108049.4|15
1721069570000|2024-07-15 18:52:50|108099.7|108049.7|108099.5|108049.5|108099.7|108049.7|108099.5|108049.5|2
1721069580000|2024-07-15 18:53:00|108099.2|108049.2|108103.1|108053.1|108103.1|108053.1|108098.6|108048.6|13
1721069590000|2024-07-15 18:53:10|108103.3|108053.3|108104.7|108054.7|108104.7|108054.7|108103.3|108053.3|9
1721069600000|2024-07-15 18:53:20|108104.5|108054.5|108105.1|108055.1|108105.1|108055.1|108103.8|108053.8|12
1721069610000|2024-07-15 18:53:30|108104.7|108054.7|108104.7|108054.7|108105.2|108055.2|108104.2|108054.2|9
1721069620000|2024-07-15 18:53:40|108104.4|108054.4|108103.6|108053.6|108104.4|108054.4|108103.5|108053.5|6
1721069630000|2024-07-15 18:53:50|108103.8|108053.8|108104.4|108054.4|108104.8|108054.8|108103.8|108053.8|4
1721069640000|2024-07-15 18:54:00|108104.2|108054.2|108104|108054|108104.2|108054.2|108104|108054|4
1721069660000|2024-07-15 18:54:20|108103.9|108053.9|108104.1|108054.1|108104.6|108054.6|108103.9|108053.9|5
1721069670000|2024-07-15 18:54:30|108103.9|108053.9|108103.7|108053.7|108103.9|108053.9|108103.7|108053.7|2
1721069680000|2024-07-15 18:54:40|108103.9|108053.9|108104.5|108054.5|108104.5|108054.5|108103.9|108053.9|3
1721069700000|2024-07-15 18:55:00|108104.8|108054.8|108105|108055|108105|108055|108104.8|108054.8|2
1721069710000|2024-07-15 18:55:10|108105.2|108055.2|108115.2|108065.2|108115.3|108065.3|108105.2|108055.2|16
1721069720000|2024-07-15 18:55:20|108115.3|108065.3|108118.6|108068.6|108120.4|108070.4|108115.3|108065.3|14
1721069730000|2024-07-15 18:55:30|108118.7|108068.7|108117.5|108067.5|108119.2|108069.2|108117|108067|13
1721069740000|2024-07-15 18:55:40|108116.9|108066.9|108117.4|108067.4|108117.5|108067.5|108116.8|108066.8|7
1721069750000|2024-07-15 18:55:50|108117.8|108067.8|108116.8|108066.8|108118|108068|108115.4|108065.4|15
1721069760000|2024-07-15 18:56:00|108116.3|108066.3|108120.1|108070.1|108120.1|108070.1|108115.2|108065.2|12
1721069770000|2024-07-15 18:56:10|108120|108070|108119.9|108069.9|108120|108070|108119.9|108069.9|2
1721069780000|2024-07-15 18:56:20|108119.7|108069.7|108120.7|108070.7|108120.7|108070.7|108119.7|108069.7|6
1721069790000|2024-07-15 18:56:30|108120.9|108070.9|108118.5|108068.5|108122|108072|108118.1|108068.1|17
1721069800000|2024-07-15 18:56:40|108118.4|108068.4|108117.3|108067.3|108118.4|108068.4|108117.3|108067.3|5
1721069810000|2024-07-15 18:56:50|108116.9|108066.9|108116.7|108066.7|108116.9|108066.9|108116.6|108066.6|4
1721069820000|2024-07-15 18:57:00|108116.5|108066.5|108110.8|108060.8|108116.5|108066.5|108110.8|108060.8|17
1721069830000|2024-07-15 18:57:10|108110.6|108060.6|108111.8|108061.8|108112.1|108062.1|108110.6|108060.6|7
1721069850000|2024-07-15 18:57:30|108111.6|108061.6|108110.1|108060.1|108111.6|108061.6|108110|108060|12
1721069860000|2024-07-15 18:57:40|108109.8|108059.8|108107.2|108057.2|108109.8|108059.8|108107.2|108057.2|8
1721069870000|2024-07-15 18:57:50|108107.1|108057.1|108106.5|108056.5|108107.7|108057.7|108106.5|108056.5|13
1721069880000|2024-07-15 18:58:00|108106.3|108056.3|108106|108056|108106.3|108056.3|108105.3|108055.3|4
1721069890000|2024-07-15 18:58:10|108105.9|108055.9|108094|108044|108105.9|108055.9|108094|108044|14
1721069900000|2024-07-15 18:58:20|108094.1|108044.1|108087|108037|108094.1|108044.1|108086.4|108036.4|17
1721069910000|2024-07-15 18:58:30|108087.3|108037.3|108084.2|108034.2|108087.3|108037.3|108084.2|108034.2|20
1721069920000|2024-07-15 18:58:40|108082|108032|108075.7|108025.7|108082|108032|108075.6|108025.6|14
1721069930000|2024-07-15 18:58:50|108075.5|108025.5|108065|108015|108075.5|108025.5|108065|108015|26
1721069940000|2024-07-15 18:59:00|108064.8|108014.8|108062.3|108012.3|108065.7|108015.7|108062.3|108012.3|15
1721069950000|2024-07-15 18:59:10|108062.1|108012.1|108060.1|108010.1|108062.8|108012.8|108060.1|108010.1|19
1721069960000|2024-07-15 18:59:20|108059.9|108009.9|108057.6|108007.6|108059.9|108009.9|108057|108007|12
1721069970000|2024-07-15 18:59:30|108057.9|108007.9|108059.3|108009.3|108059.3|108009.3|108056.6|108006.6|29
1721069980000|2024-07-15 18:59:40|108059.5|108009.5|108058.2|108008.2|108060.1|108010.1|108058|108008|24
1721069990000|2024-07-15 18:59:50|108058.4|108008.4|108060.8|108010.8|108060.8|108010.8|108057.2|108007.2|42
1721070000000|2024-07-15 19:00:00|108061.2|108011.2|108059.4|108009.4|108062.9|108012.9|108056.9|108006.9|37
1721070010000|2024-07-15 19:00:10|108059.5|108009.5|108059.4|108009.4|108059.5|108009.5|108058.8|108008.8|12
1721070020000|2024-07-15 19:00:20|108059.2|108009.2|108057.8|108007.8|108059.3|108009.3|108057.8|108007.8|8
1721070030000|2024-07-15 19:00:30|108058.5|108008.5|108056.6|108006.6|108058.5|108008.5|108056.6|108006.6|15
1721070040000|2024-07-15 19:00:40|108056.8|108006.8|108055|108005|108057.8|108007.8|108054.9|108004.9|14
1721070050000|2024-07-15 19:00:50|108055.7|108005.7|108053.8|108003.8|108057.1|108007.1|108053.8|108003.8|14
1721070060000|2024-07-15 19:01:00|108053.7|108003.7|108042.1|107992.1|108054|108004|108042.1|107992.1|24
1721070070000|2024-07-15 19:01:10|108041.7|107991.7|108033.6|107983.6|108041.7|107991.7|108033.6|107983.6|24
1721070080000|2024-07-15 19:01:20|108033.5|107983.5|108031.5|107981.5|108036.8|107986.8|108031.5|107981.5|28
1721070090000|2024-07-15 19:01:30|108031.7|107981.7|108031.6|107981.6|108031.7|107981.7|108030.4|107980.4|14
1721070100000|2024-07-15 19:01:40|108031.8|107981.8|108032.3|107982.3|108032.3|107982.3|108031.8|107981.8|5
1721070110000|2024-07-15 19:01:50|108032.7|107982.7|108032.5|107982.5|108032.8|107982.8|108032.5|107982.5|4
1721070120000|2024-07-15 19:02:00|108036.7|107986.7|108037.9|107987.9|108038.8|107988.8|108036.7|107986.7|10
1721070130000|2024-07-15 19:02:10|108038.4|107988.4|108042.2|107992.2|108042.2|107992.2|108038.4|107988.4|6
1721070140000|2024-07-15 19:02:20|108042.5|107992.5|108042.4|107992.4|108042.5|107992.5|108042.2|107992.2|3
1721070150000|2024-07-15 19:02:30|108041.9|107991.9|108045.8|107995.8|108045.8|107995.8|108041.9|107991.9|8
1721070160000|2024-07-15 19:02:40|108045.1|107995.1|108045.7|107995.7|108045.7|107995.7|108045|107995|6
1721070170000|2024-07-15 19:02:50|108045.1|107995.1|108046.1|107996.1|108046.2|107996.2|108045.1|107995.1|6
1721070180000|2024-07-15 19:03:00|108046.3|107996.3|108050.5|108000.5|108050.5|108000.5|108046.2|107996.2|12
1721070190000|2024-07-15 19:03:10|108050.8|108000.8|108050|108000|108050.9|108000.9|108049.8|107999.8|8
1721070200000|2024-07-15 19:03:20|108050.1|108000.1|108050.1|108000.1|108050.1|108000.1|108050|108000|3
1721070210000|2024-07-15 19:03:30|108049.5|107999.5|108043.3|107993.3|108049.5|107999.5|108043.3|107993.3|15
1721070220000|2024-07-15 19:03:40|108042.8|107992.8|108033.5|107983.5|108042.8|107992.8|108032.5|107982.5|13
1721070230000|2024-07-15 19:03:50|108031.5|107981.5|108033.8|107983.8|108033.8|107983.8|108031.5|107981.5|18
1721070240000|2024-07-15 19:04:00|108031.9|107981.9|108032.8|107982.8|108032.8|107982.8|108031.7|107981.7|9
1721070250000|2024-07-15 19:04:10|108033|107983|108034.1|107984.1|108034.4|107984.4|108033|107983|8
1721070260000|2024-07-15 19:04:20|108035.8|107985.8|108039.9|107989.9|108040.4|107990.4|108035.8|107985.8|11
1721070270000|2024-07-15 19:04:30|108040.3|107990.3|108043.2|107993.2|108043.3|107993.3|108040.3|107990.3|13
1721070280000|2024-07-15 19:04:40|108043.3|107993.3|108044.8|107994.8|108046.1|107996.1|108043|107993|8
1721070290000|2024-07-15 19:04:50|108044.1|107994.1|108049|107999|108049|107999|108044.1|107994.1|16
1721070300000|2024-07-15 19:05:00|108049.3|107999.3|108050.3|108000.3|108050.4|108000.4|108049.1|107999.1|10
1721070310000|2024-07-15 19:05:10|108049.9|107999.9|108050.6|108000.6|108051|108001|108049.9|107999.9|11
1721070320000|2024-07-15 19:05:20|108050.2|108000.2|108049.5|107999.5|108050.4|108000.4|108049.4|107999.4|8
1721070330000|2024-07-15 19:05:30|108049.1|107999.1|108055.9|108005.9|108055.9|108005.9|108049.1|107999.1|17
1721070340000|2024-07-15 19:05:40|108056.4|108006.4|108057.9|108007.9|108057.9|108007.9|108056.4|108006.4|6
1721070350000|2024-07-15 19:05:50|108057.8|108007.8|108059|108009|108059.9|108009.9|108057.8|108007.8|9
1721070360000|2024-07-15 19:06:00|108058|108008|108059.2|108009.2|108060.1|108010.1|108057.6|108007.6|11
1721070370000|2024-07-15 19:06:10|108059.4|108009.4|108055.4|108005.4|108059.7|108009.7|108055.4|108005.4|20
1721070380000|2024-07-15 19:06:20|108055.5|108005.5|108054.8|108004.8|108055.6|108005.6|108054.8|108004.8|10
1721070390000|2024-07-15 19:06:30|108054.9|108004.9|108058.7|108008.7|108058.7|108008.7|108054.9|108004.9|7
1721070400000|2024-07-15 19:06:40|108059|108009|108065.3|108015.3|108066.4|108016.4|108059|108009|18
1721070410000|2024-07-15 19:06:50|108066.5|108016.5|108066.6|108016.6|108066.7|108016.7|108066.2|108016.2|6
1721070420000|2024-07-15 19:07:00|108066.8|108016.8|108068|108018|108068|108018|108066.5|108016.5|8
1721070430000|2024-07-15 19:07:10|108068.3|108018.3|108073.6|108023.6|108074.2|108024.2|108068|108018|16
1721070440000|2024-07-15 19:07:20|108073.7|108023.7|108073|108023|108074.2|108024.2|108072.7|108022.7|9
1721070450000|2024-07-15 19:07:30|108072.9|108022.9|108072.9|108022.9|108072.9|108022.9|108072.9|108022.9|1
1721070460000|2024-07-15 19:07:40|108072.8|108022.8|108070.5|108020.5|108072.8|108022.8|108070.1|108020.1|14
1721070470000|2024-07-15 19:07:50|108070.6|108020.6|108073.7|108023.7|108073.7|108023.7|108070.6|108020.6|15
1721070480000|2024-07-15 19:08:00|108074.3|108024.3|108074.4|108024.4|108074.4|108024.4|108074.3|108024.3|2
1721070490000|2024-07-15 19:08:10|108074.5|108024.5|108075.9|108025.9|108076.1|108026.1|108074.5|108024.5|7
1721070500000|2024-07-15 19:08:20|108075.6|108025.6|108075.5|108025.5|108075.6|108025.6|108075.3|108025.3|5
1721070510000|2024-07-15 19:08:30|108074.9|108024.9|108072.6|108022.6|108074.9|108024.9|108072.6|108022.6|9
1721070520000|2024-07-15 19:08:40|108072.7|108022.7|108073.9|108023.9|108074.8|108024.8|108072.7|108022.7|6
1721070530000|2024-07-15 19:08:50|108073.7|108023.7|108071.5|108021.5|108073.7|108023.7|108071.5|108021.5|8
1721070540000|2024-07-15 19:09:00|108071.3|108021.3|108066.2|108016.2|108071.3|108021.3|108066.2|108016.2|13
1721070550000|2024-07-15 19:09:10|108065.5|108015.5|108065.3|108015.3|108065.5|108015.5|108065|108015|4
1721070560000|2024-07-15 19:09:20|108065.5|108015.5|108064.5|108014.5|108065.5|108015.5|108064.3|108014.3|7
1721070570000|2024-07-15 19:09:30|108063.4|108013.4|108062.5|108012.5|108063.4|108013.4|108062.1|108012.1|10
1721070580000|2024-07-15 19:09:40|108063.3|108013.3|108064.9|108014.9|108064.9|108014.9|108063.3|108013.3|8
1721070590000|2024-07-15 19:09:50|108064.6|108014.6|108066.1|108016.1|108066.1|108016.1|108064.6|108014.6|9
1721070600000|2024-07-15 19:10:00|108066.3|108016.3|108069.9|108019.9|108070.3|108020.3|108066.3|108016.3|14
1721070610000|2024-07-15 19:10:10|108070.1|108020.1|108070.6|108020.6|108070.6|108020.6|108070.1|108020.1|5
1721070620000|2024-07-15 19:10:20|108071.3|108021.3|108071.2|108021.2|108072.1|108022.1|108071.2|108021.2|9
1721070630000|2024-07-15 19:10:30|108071.5|108021.5|108071.7|108021.7|108071.7|108021.7|108071.5|108021.5|2
1721070640000|2024-07-15 19:10:40|108071.5|108021.5|108071.2|108021.2|108071.5|108021.5|108071.1|108021.1|5
1721070650000|2024-07-15 19:10:50|108071.1|108021.1|108067.2|108017.2|108071.1|108021.1|108066.7|108016.7|10
1721070660000|2024-07-15 19:11:00|108067.1|108017.1|108068.2|108018.2|108068.4|108018.4|108067.1|108017.1|7
1721070670000|2024-07-15 19:11:10|108068.4|108018.4|108071.2|108021.2|108071.8|108021.8|108068.4|108018.4|16
1721070680000|2024-07-15 19:11:20|108069.5|108019.5|108069|108019|108070.1|108020.1|108068.7|108018.7|13
1721070690000|2024-07-15 19:11:30|108069.1|108019.1|108068.6|108018.6|108069.1|108019.1|108068.6|108018.6|5
1721070700000|2024-07-15 19:11:40|108068.4|108018.4|108068.4|108018.4|108068.4|108018.4|108068.4|108018.4|1
1721070710000|2024-07-15 19:11:50|108068.5|108018.5|108067.2|108017.2|108068.5|108018.5|108067.2|108017.2|6
1721070720000|2024-07-15 19:12:00|108067.5|108017.5|108067.6|108017.6|108067.6|108017.6|108067.5|108017.5|4
1721070730000|2024-07-15 19:12:10|108067.5|108017.5|108068|108018|108068.6|108018.6|108067.5|108017.5|5
1721070740000|2024-07-15 19:12:20|108067.8|108017.8|108067.8|108017.8|108067.8|108017.8|108067.8|108017.8|1
1721070760000|2024-07-15 19:12:40|108067.9|108017.9|108073.9|108023.9|108073.9|108023.9|108067.9|108017.9|11
1721070770000|2024-07-15 19:12:50|108074.3|108024.3|108074.5|108024.5|108074.5|108024.5|108074.3|108024.3|2
1721070780000|2024-07-15 19:13:00|108074.7|108024.7|108074.9|108024.9|108075|108025|108074.7|108024.7|5
1721070790000|2024-07-15 19:13:10|108074.8|108024.8|108076.9|108026.9|108076.9|108026.9|108074.8|108024.8|5
1721070800000|2024-07-15 19:13:20|108077|108027|108082.1|108032.1|108082.7|108032.7|108077|108027|11
1721070810000|2024-07-15 19:13:30|108081.3|108031.3|108081|108031|108081.7|108031.7|108081|108031|6
1721070820000|2024-07-15 19:13:40|108080.7|108030.7|108079.1|108029.1|108080.7|108030.7|108078.4|108028.4|13
1721070830000|2024-07-15 19:13:50|108079|108029|108079|108029|108079|108029|108078.8|108028.8|11
1721070840000|2024-07-15 19:14:00|108078.8|108028.8|108075.8|108025.8|108079.2|108029.2|108075.8|108025.8|11
1721070850000|2024-07-15 19:14:10|108075.6|108025.6|108076.4|108026.4|108076.4|108026.4|108075.3|108025.3|9
1721070860000|2024-07-15 19:14:20|108076.9|108026.9|108076.3|108026.3|108076.9|108026.9|108075.9|108025.9|10
1721070870000|2024-07-15 19:14:30|108076.5|108026.5|108077|108027|108077.1|108027.1|108076.5|108026.5|4
1721070880000|2024-07-15 19:14:40|108076.9|108026.9|108075.1|108025.1|108076.9|108026.9|108075.1|108025.1|9
1721070890000|2024-07-15 19:14:50|108074.9|108024.9|108074.7|108024.7|108075|108025|108074.7|108024.7|4
1721070900000|2024-07-15 19:15:00|108074.9|108024.9|108075.5|108025.5|108075.5|108025.5|108074.9|108024.9|3
1721070910000|2024-07-15 19:15:10|108075.3|108025.3|108075.1|108025.1|108075.3|108025.3|108074.9|108024.9|7
1721070920000|2024-07-15 19:15:20|108075.3|108025.3|108075.6|108025.6|108075.8|108025.8|108075.1|108025.1|7
1721070930000|2024-07-15 19:15:30|108075.4|108025.4|108076.6|108026.6|108076.6|108026.6|108075.4|108025.4|13
1721070940000|2024-07-15 19:15:40|108076.3|108026.3|108063.5|108013.5|108076.6|108026.6|108063.5|108013.5|18
1721070950000|2024-07-15 19:15:50|108063.1|108013.1|108060.2|108010.2|108063.1|108013.1|108060.2|108010.2|6
1721070960000|2024-07-15 19:16:00|108060.7|108010.7|108060.1|108010.1|108060.7|108010.7|108060.1|108010.1|4
1721070970000|2024-07-15 19:16:10|108060|108010|108058.5|108008.5|108060|108010|108058|108008|8
1721070980000|2024-07-15 19:16:20|108058.4|108008.4|108058.4|108008.4|108058.4|108008.4|108058.4|108008.4|1
1721070990000|2024-07-15 19:16:30|108058.2|108008.2|108053.5|108003.5|108058.2|108008.2|108053.5|108003.5|10
1721071000000|2024-07-15 19:16:40|108053.8|108003.8|108054.5|108004.5|108054.5|108004.5|108053.8|108003.8|5
1721071010000|2024-07-15 19:16:50|108054.6|108004.6|108055.7|108005.7|108056.3|108006.3|108053.9|108003.9|10
1721071020000|2024-07-15 19:17:00|108055.6|108005.6|108057|108007|108057.6|108007.6|108055.6|108005.6|11
1721071030000|2024-07-15 19:17:10|108056.8|108006.8|108057.2|108007.2|108057.2|108007.2|108056.8|108006.8|3
1721071040000|2024-07-15 19:17:20|108057.3|108007.3|108056.8|108006.8|108057.5|108007.5|108056.6|108006.6|7
1721071050000|2024-07-15 19:17:30|108056.9|108006.9|108056.2|108006.2|108056.9|108006.9|108056.1|108006.1|9
1721071070000|2024-07-15 19:17:50|108055.7|108005.7|108054.5|108004.5|108056.1|108006.1|108054.1|108004.1|9
1721071080000|2024-07-15 19:18:00|108054.4|108004.4|108054.9|108004.9|108054.9|108004.9|108054.4|108004.4|4
1721071090000|2024-07-15 19:18:10|108055.3|108005.3|108054.9|108004.9|108055.5|108005.5|108054.9|108004.9|5
1721071100000|2024-07-15 19:18:20|108055.1|108005.1|108055.2|108005.2|108055.5|108005.5|108055.1|108005.1|6
1721071110000|2024-07-15 19:18:30|108055.5|108005.5|108054.6|108004.6|108055.8|108005.8|108054.6|108004.6|7
1721071120000|2024-07-15 19:18:40|108052.8|108002.8|108052.4|108002.4|108052.8|108002.8|108052.4|108002.4|3
1721071130000|2024-07-15 19:18:50|108052.6|108002.6|108052.8|108002.8|108052.8|108002.8|108052.6|108002.6|2
1721071140000|2024-07-15 19:19:00|108052.7|108002.7|108051.1|108001.1|108052.7|108002.7|108051.1|108001.1|6
1721071150000|2024-07-15 19:19:10|108051.3|108001.3|108051.8|108001.8|108051.8|108001.8|108051.2|108001.2|5
1721071160000|2024-07-15 19:19:20|108052.1|108002.1|108057.6|108007.6|108057.7|108007.7|108052.1|108002.1|9
1721071170000|2024-07-15 19:19:30|108057.5|108007.5|108056.7|108006.7|108057.5|108007.5|108056.7|108006.7|3
1721071180000|2024-07-15 19:19:40|108056.2|108006.2|108056.6|108006.6|108056.6|108006.6|108054.3|108004.3|10
1721071190000|2024-07-15 19:19:50|108056.7|108006.7|108058.9|108008.9|108058.9|108008.9|108056.4|108006.4|12
1721071200000|2024-07-15 19:20:00|108059.4|108009.4|108060.4|108010.4|108060.8|108010.8|108059.4|108009.4|12
1721071210000|2024-07-15 19:20:10|108060|108010|108059.8|108009.8|108060.8|108010.8|108059.6|108009.6|11
1721071220000|2024-07-15 19:20:20|108060|108010|108060.3|108010.3|108061.5|108011.5|108060|108010|12
1721071230000|2024-07-15 19:20:30|108060.4|108010.4|108062.1|108012.1|108062.3|108012.3|108060.3|108010.3|10
1721071240000|2024-07-15 19:20:40|108061.9|108011.9|108064.9|108014.9|108064.9|108014.9|108061.9|108011.9|10
1721071250000|2024-07-15 19:20:50|108065.4|108015.4|108063.1|108013.1|108065.4|108015.4|108062.4|108012.4|11
1721071260000|2024-07-15 19:21:00|108063.4|108013.4|108063|108013|108064.4|108014.4|108062.8|108012.8|11
1721071270000|2024-07-15 19:21:10|108063.6|108013.6|108064.9|108014.9|108064.9|108014.9|108063.6|108013.6|6
1721071280000|2024-07-15 19:21:20|108064.2|108014.2|108064.5|108014.5|108064.5|108014.5|108063.8|108013.8|6
1721071290000|2024-07-15 19:21:30|108064.6|108014.6|108063.7|108013.7|108064.7|108014.7|108062|108012|12
1721071300000|2024-07-15 19:21:40|108063.9|108013.9|108064.1|108014.1|108064.1|108014.1|108063.4|108013.4|6
1721071310000|2024-07-15 19:21:50|108064.8|108014.8|108065.7|108015.7|108066.6|108016.6|108064.8|108014.8|14
1721071320000|2024-07-15 19:22:00|108066.3|108016.3|108063.9|108013.9|108066.3|108016.3|108063.9|108013.9|11
1721071330000|2024-07-15 19:22:10|108064|108014|108066.7|108016.7|108067.3|108017.3|108064|108014|7
1721071340000|2024-07-15 19:22:20|108066.6|108016.6|108064.6|108014.6|108066.6|108016.6|108064.3|108014.3|14
1721071350000|2024-07-15 19:22:30|108064.2|108014.2|108063.4|108013.4|108064.2|108014.2|108062.5|108012.5|8
1721071360000|2024-07-15 19:22:40|108063.8|108013.8|108063.2|108013.2|108064.3|108014.3|108062.8|108012.8|9
1721071370000|2024-07-15 19:22:50|108062.8|108012.8|108063.6|108013.6|108063.6|108013.6|108062.8|108012.8|13
1721071380000|2024-07-15 19:23:00|108063.1|108013.1|108062.5|108012.5|108063.2|108013.2|108062.5|108012.5|7
1721071390000|2024-07-15 19:23:10|108063|108013|108062.6|108012.6|108063.1|108013.1|108062.6|108012.6|6
1721071400000|2024-07-15 19:23:20|108062.8|108012.8|108063|108013|108063.6|108013.6|108062.8|108012.8|6
1721071410000|2024-07-15 19:23:30|108062.8|108012.8|108062.7|108012.7|108062.8|108012.8|108062.6|108012.6|4
1721071420000|2024-07-15 19:23:40|108062.4|108012.4|108062.9|108012.9|108062.9|108012.9|108061.8|108011.8|5
1721071430000|2024-07-15 19:23:50|108062.7|108012.7|108062.1|108012.1|108062.7|108012.7|108062.1|108012.1|4
1721071440000|2024-07-15 19:24:00|108061.9|108011.9|108059.1|108009.1|108061.9|108011.9|108059.1|108009.1|14
1721071450000|2024-07-15 19:24:10|108059.3|108009.3|108055.6|108005.6|108059.3|108009.3|108055.6|108005.6|9
1721071460000|2024-07-15 19:24:20|108056|108006|108058.9|108008.9|108058.9|108008.9|108056|108006|7
1721071470000|2024-07-15 19:24:30|108058.8|108008.8|108063.3|108013.3|108063.3|108013.3|108058.8|108008.8|12
1721071480000|2024-07-15 19:24:40|108063.4|108013.4|108063.5|108013.5|108064.2|108014.2|108063.4|108013.4|6
1721071490000|2024-07-15 19:24:50|108063.6|108013.6|108055.6|108005.6|108063.6|108013.6|108055.3|108005.3|14
1721071500000|2024-07-15 19:25:00|108055.4|108005.4|108053.4|108003.4|108055.4|108005.4|108052.9|108002.9|8
1721071510000|2024-07-15 19:25:10|108053.6|108003.6|108054.1|108004.1|108054.1|108004.1|108053.6|108003.6|6
1721071520000|2024-07-15 19:25:20|108054.7|108004.7|108062.3|108012.3|108062.5|108012.5|108054.7|108004.7|13
1721071530000|2024-07-15 19:25:30|108062.5|108012.5|108064.8|108014.8|108064.9|108014.9|108062.5|108012.5|9
1721071540000|2024-07-15 19:25:40|108065.2|108015.2|108063|108013|108065.2|108015.2|108062.2|108012.2|10
1721071550000|2024-07-15 19:25:50|108063.2|108013.2|108066.2|108016.2|108066.2|108016.2|108063.2|108013.2|9
1721071560000|2024-07-15 19:26:00|108066.3|108016.3|108066.2|108016.2|108066.3|108016.3|108065.9|108015.9|5
1721071570000|2024-07-15 19:26:10|108066.3|108016.3|108069.2|108019.2|108069.2|108019.2|108066.3|108016.3|7
1721071580000|2024-07-15 19:26:20|108069.4|108019.4|108071.8|108021.8|108071.8|108021.8|108069.4|108019.4|6
1721071590000|2024-07-15 19:26:30|108071.7|108021.7|108070.9|108020.9|108071.7|108021.7|108070.4|108020.4|11
1721071600000|2024-07-15 19:26:40|108071.1|108021.1|108076.1|108026.1|108076.1|108026.1|108071.1|108021.1|17
1721071610000|2024-07-15 19:26:50|108076.5|108026.5|108074.4|108024.4|108076.7|108026.7|108074.4|108024.4|6
1721071620000|2024-07-15 19:27:00|108074.3|108024.3|108072.3|108022.3|108074.3|108024.3|108071.9|108021.9|8
1721071630000|2024-07-15 19:27:10|108072.2|108022.2|108071.3|108021.3|108072.2|108022.2|108071|108021|8
1721071640000|2024-07-15 19:27:20|108071.1|108021.1|108069.6|108019.6|108071.1|108021.1|108068.4|108018.4|11
1721071650000|2024-07-15 19:27:30|108069.4|108019.4|108067.7|108017.7|108069.4|108019.4|108067.7|108017.7|7
1721071660000|2024-07-15 19:27:40|108067.5|108017.5|108074.3|108024.3|108074.3|108024.3|108066.3|108016.3|18
1721071670000|2024-07-15 19:27:50|108074.5|108024.5|108072.8|108022.8|108074.6|108024.6|108072.6|108022.6|9
1721071680000|2024-07-15 19:28:00|108072.7|108022.7|108071.6|108021.6|108072.7|108022.7|108071.6|108021.6|4
1721071690000|2024-07-15 19:28:10|108071.3|108021.3|108070.7|108020.7|108071.8|108021.8|108070.6|108020.6|6
1721071700000|2024-07-15 19:28:20|108070.3|108020.3|108069.7|108019.7|108070.3|108020.3|108069.1|108019.1|9
1721071710000|2024-07-15 19:28:30|108069.8|108019.8|108070.6|108020.6|108072|108022|108069.8|108019.8|9
1721071720000|2024-07-15 19:28:40|108070.7|108020.7|108069.7|108019.7|108070.7|108020.7|108069.7|108019.7|7
1721071730000|2024-07-15 19:28:50|108069.5|108019.5|108070.7|108020.7|108071.2|108021.2|108069.5|108019.5|5
1721071740000|2024-07-15 19:29:00|108070.3|108020.3|108069.7|108019.7|108070.4|108020.4|108069.4|108019.4|11
1721071750000|2024-07-15 19:29:10|108069.6|108019.6|108072.9|108022.9|108072.9|108022.9|108068.6|108018.6|11
1721071760000|2024-07-15 19:29:20|108072.6|108022.6|108072|108022|108073.9|108023.9|108072|108022|15
1721071770000|2024-07-15 19:29:30|108071.4|108021.4|108071|108021|108071.4|108021.4|108069.6|108019.6|12
1721071780000|2024-07-15 19:29:40|108070.4|108020.4|108060.6|108010.6|108072.4|108022.4|108060.6|108010.6|21
1721071790000|2024-07-15 19:29:50|108060.1|108010.1|108057.4|108007.4|108060.1|108010.1|108057.2|108007.2|7
1721071800000|2024-07-15 19:30:00|108055.2|108005.2|108052|108002|108055.2|108005.2|108051.9|108001.9|21
1721071810000|2024-07-15 19:30:10|108052.1|108002.1|108054.8|108004.8|108059.7|108009.7|108052.1|108002.1|26
1721071820000|2024-07-15 19:30:20|108054.6|108004.6|108053.7|108003.7|108056.8|108006.8|108053.1|108003.1|19
1721071830000|2024-07-15 19:30:30|108053.4|108003.4|108057.6|108007.6|108057.6|108007.6|108051.9|108001.9|29
1721071840000|2024-07-15 19:30:40|108057.8|108007.8|108053.6|108003.6|108057.8|108007.8|108051.2|108001.2|21
1721071850000|2024-07-15 19:30:50|108053.4|108003.4|108052.3|108002.3|108054.3|108004.3|108052.3|108002.3|14
1721071860000|2024-07-15 19:31:00|108052.4|108002.4|108055.1|108005.1|108055.1|108005.1|108052.4|108002.4|15
1721071870000|2024-07-15 19:31:10|108055.5|108005.5|108056.2|108006.2|108056.8|108006.8|108055.5|108005.5|11
1721071880000|2024-07-15 19:31:20|108056|108006|108060.3|108010.3|108060.8|108010.8|108055.9|108005.9|13
1721071890000|2024-07-15 19:31:30|108060.2|108010.2|108061|108011|108061.7|108011.7|108059.9|108009.9|11
1721071900000|2024-07-15 19:31:40|108061.1|108011.1|108064.1|108014.1|108064.1|108014.1|108061.1|108011.1|11
1721071910000|2024-07-15 19:31:50|108063.8|108013.8|108064.7|108014.7|108064.7|108014.7|108063.8|108013.8|13
1721071920000|2024-07-15 19:32:00|108065.3|108015.3|108065.2|108015.2|108065.3|108015.3|108065.2|108015.2|2
1721071930000|2024-07-15 19:32:10|108064.5|108014.5|108067.9|108017.9|108067.9|108017.9|108064.1|108014.1|13
1721071940000|2024-07-15 19:32:20|108068.2|108018.2|108068.7|108018.7|108068.7|108018.7|108067.5|108017.5|20
1721071950000|2024-07-15 19:32:30|108068.3|108018.3|108071.1|108021.1|108071.5|108021.5|108067.9|108017.9|11
1721071960000|2024-07-15 19:32:40|108071.5|108021.5|108077.2|108027.2|108077.2|108027.2|108071.5|108021.5|20
1721071970000|2024-07-15 19:32:50|108077.3|108027.3|108078.8|108028.8|108078.8|108028.8|108077.3|108027.3|10
1721071980000|2024-07-15 19:33:00|108078.6|108028.6|108077.7|108027.7|108078.6|108028.6|108077.7|108027.7|8
1721071990000|2024-07-15 19:33:10|108077.4|108027.4|108074.3|108024.3|108077.5|108027.5|108072.9|108022.9|11
1721072000000|2024-07-15 19:33:20|108074.4|108024.4|108074.4|108024.4|108074.4|108024.4|108074.4|108024.4|1
1721072010000|2024-07-15 19:33:30|108074.7|108024.7|108079|108029|108079|108029|108074.7|108024.7|7
1721072020000|2024-07-15 19:33:40|108079.2|108029.2|108082.9|108032.9|108082.9|108032.9|108079.2|108029.2|14
1721072030000|2024-07-15 19:33:50|108082.5|108032.5|108082.8|108032.8|108082.8|108032.8|108081.9|108031.9|7
1721072040000|2024-07-15 19:34:00|108082.6|108032.6|108082.7|108032.7|108082.9|108032.9|108082|108032|9
1721072050000|2024-07-15 19:34:10|108082.9|108032.9|108088.4|108038.4|108088.6|108038.6|108082.9|108032.9|14
1721072060000|2024-07-15 19:34:20|108088.2|108038.2|108087.3|108037.3|108088.2|108038.2|108087.1|108037.1|7
1721072070000|2024-07-15 19:34:30|108087.1|108037.1|108087.9|108037.9|108087.9|108037.9|108087.1|108037.1|5
1721072080000|2024-07-15 19:34:40|108088|108038|108086.8|108036.8|108088.1|108038.1|108086.6|108036.6|4
1721072090000|2024-07-15 19:34:50|108087.1|108037.1|108085.2|108035.2|108087.7|108037.7|108085.2|108035.2|15
1721072100000|2024-07-15 19:35:00|108084.7|108034.7|108089.2|108039.2|108089.5|108039.5|108084.7|108034.7|9
1721072110000|2024-07-15 19:35:10|108089.5|108039.5|108090|108040|108090|108040|108089.5|108039.5|5
1721072120000|2024-07-15 19:35:20|108090.5|108040.5|108094.9|108044.9|108096.3|108046.3|108090.5|108040.5|10
1721072130000|2024-07-15 19:35:30|108093.4|108043.4|108092.6|108042.6|108093.5|108043.5|108092.6|108042.6|4
1721072140000|2024-07-15 19:35:40|108092.7|108042.7|108094.6|108044.6|108094.6|108044.6|108092.7|108042.7|7
1721072150000|2024-07-15 19:35:50|108094.7|108044.7|108094.2|108044.2|108094.7|108044.7|108093.8|108043.8|6
1721072160000|2024-07-15 19:36:00|108094.8|108044.8|108095.5|108045.5|108095.5|108045.5|108094.5|108044.5|7
1721072170000|2024-07-15 19:36:10|108095.1|108045.1|108095.4|108045.4|108095.4|108045.4|108095|108045|3
1721072180000|2024-07-15 19:36:20|108095.5|108045.5|108095.2|108045.2|108095.5|108045.5|108095.1|108045.1|5
1721072190000|2024-07-15 19:36:30|108096.7|108046.7|108096.6|108046.6|108098.5|108048.5|108096.6|108046.6|11
1721072200000|2024-07-15 19:36:40|108096.7|108046.7|108096.7|108046.7|108097.1|108047.1|108096.5|108046.5|9
1721072210000|2024-07-15 19:36:50|108097.1|108047.1|108099.1|108049.1|108099.5|108049.5|108097.1|108047.1|7
1721072220000|2024-07-15 19:37:00|108099.4|108049.4|108104.2|108054.2|108104.2|108054.2|108099.4|108049.4|11
1721072230000|2024-07-15 19:37:10|108104.6|108054.6|108104.4|108054.4|108106.4|108056.4|108104.4|108054.4|16
1721072240000|2024-07-15 19:37:20|108103.9|108053.9|108102.3|108052.3|108104|108054|108102|108052|15
1721072250000|2024-07-15 19:37:30|108102.6|108052.6|108101|108051|108102.8|108052.8|108101|108051|14
1721072260000|2024-07-15 19:37:40|108100.6|108050.6|108094.8|108044.8|108100.6|108050.6|108094.6|108044.6|12
1721072270000|2024-07-15 19:37:50|108095.1|108045.1|108096.7|108046.7|108096.9|108046.9|108094.8|108044.8|11
1721072280000|2024-07-15 19:38:00|108096.5|108046.5|108099|108049|108099.2|108049.2|108096.4|108046.4|10
1721072290000|2024-07-15 19:38:10|108099.3|108049.3|108099|108049|108099.6|108049.6|108099|108049|6
1721072300000|2024-07-15 19:38:20|108098.9|108048.9|108099.9|108049.9|108100|108050|108098.9|108048.9|7
1721072310000|2024-07-15 19:38:30|108100.1|108050.1|108102.3|108052.3|108103.5|108053.5|108100.1|108050.1|10
1721072320000|2024-07-15 19:38:40|108102.2|108052.2|108096.9|108046.9|108102.2|108052.2|108096.8|108046.8|15
1721072330000|2024-07-15 19:38:50|108097|108047|108099.5|108049.5|108099.6|108049.6|108096.2|108046.2|14
1721072340000|2024-07-15 19:39:00|108099.3|108049.3|108099.3|108049.3|108099.4|108049.4|108099.3|108049.3|3
1721072350000|2024-07-15 19:39:10|108099.4|108049.4|108098.5|108048.5|108099.6|108049.6|108098.5|108048.5|5
1721072360000|2024-07-15 19:39:20|108098.6|108048.6|108098.5|108048.5|108098.6|108048.6|108098.2|108048.2|3
1721072370000|2024-07-15 19:39:30|108098.4|108048.4|108098.5|108048.5|108098.9|108048.9|108098.3|108048.3|7
1721072380000|2024-07-15 19:39:40|108098.4|108048.4|108100.5|108050.5|108100.6|108050.6|108098.1|108048.1|11
1721072390000|2024-07-15 19:39:50|108100.3|108050.3|108097.9|108047.9|108100.3|108050.3|108097.9|108047.9|11
1721072400000|2024-07-15 19:40:00|108096.9|108046.9|108090.1|108040.1|108097.6|108047.6|108090.1|108040.1|25
1721072410000|2024-07-15 19:40:10|108090.4|108040.4|108089.2|108039.2|108090.4|108040.4|108089.2|108039.2|8
1721072420000|2024-07-15 19:40:20|108089.4|108039.4|108089.5|108039.5|108089.6|108039.6|108089.4|108039.4|4
1721072430000|2024-07-15 19:40:30|108089.6|108039.6|108089.6|108039.6|108090.3|108040.3|108089.6|108039.6|8
1721072440000|2024-07-15 19:40:40|108089.4|108039.4|108085.6|108035.6|108089.4|108039.4|108085.6|108035.6|10
1721072450000|2024-07-15 19:40:50|108085.4|108035.4|108088.8|108038.8|108088.8|108038.8|108085.3|108035.3|10
1721072460000|2024-07-15 19:41:00|108088.6|108038.6|108087.5|108037.5|108088.6|108038.6|108086.6|108036.6|16
1721072470000|2024-07-15 19:41:10|108087.4|108037.4|108081.8|108031.8|108087.4|108037.4|108081.5|108031.5|14
1721072480000|2024-07-15 19:41:20|108082.1|108032.1|108082.2|108032.2|108082.2|108032.2|108082.1|108032.1|2
1721072490000|2024-07-15 19:41:30|108082|108032|108081.9|108031.9|108082.2|108032.2|108081.9|108031.9|3
1721072500000|2024-07-15 19:41:40|108082|108032|108081.5|108031.5|108082|108032|108081.2|108031.2|7
1721072510000|2024-07-15 19:41:50|108081.2|108031.2|108079.5|108029.5|108081.2|108031.2|108077.2|108027.2|18
1721072520000|2024-07-15 19:42:00|108080|108030|108083.5|108033.5|108084.8|108034.8|108080|108030|17
1721072530000|2024-07-15 19:42:10|108083.7|108033.7|108084.8|108034.8|108084.8|108034.8|108083.4|108033.4|7
1721072540000|2024-07-15 19:42:20|108084.6|108034.6|108083.5|108033.5|108084.6|108034.6|108082.2|108032.2|18
1721072550000|2024-07-15 19:42:30|108083.3|108033.3|108083.7|108033.7|108083.7|108033.7|108083.3|108033.3|3
1721072560000|2024-07-15 19:42:40|108083.8|108033.8|108085.1|108035.1|108085.1|108035.1|108083.8|108033.8|5
1721072570000|2024-07-15 19:42:50|108085.5|108035.5|108090.4|108040.4|108090.4|108040.4|108085.5|108035.5|15
1721072580000|2024-07-15 19:43:00|108089.6|108039.6|108090.2|108040.2|108090.3|108040.3|108089|108039|8
1721072590000|2024-07-15 19:43:10|108090.3|108040.3|108090.2|108040.2|108090.3|108040.3|108089.9|108039.9|6
1721072600000|2024-07-15 19:43:20|108090.5|108040.5|108092.4|108042.4|108093.1|108043.1|108090.5|108040.5|17
1721072610000|2024-07-15 19:43:30|108093.7|108043.7|108090.8|108040.8|108096.2|108046.2|108090.8|108040.8|26
1721072620000|2024-07-15 19:43:40|108092.1|108042.1|108091.7|108041.7|108092.1|108042.1|108091.7|108041.7|6
1721072630000|2024-07-15 19:43:50|108091.9|108041.9|108093.8|108043.8|108094.3|108044.3|108091.9|108041.9|13
1721072640000|2024-07-15 19:44:00|108093.4|108043.4|108094.7|108044.7|108094.7|108044.7|108092.1|108042.1|11
1721072650000|2024-07-15 19:44:10|108095.2|108045.2|108097.1|108047.1|108097.1|108047.1|108095.2|108045.2|8
1721072660000|2024-07-15 19:44:20|108097.4|108047.4|108098.1|108048.1|108098.5|108048.5|108096|108046|15
1721072670000|2024-07-15 19:44:30|108097.9|108047.9|108102.3|108052.3|108103.6|108053.6|108097.9|108047.9|17
1721072680000|2024-07-15 19:44:40|108102.5|108052.5|108101.4|108051.4|108105.6|108055.6|108101.4|108051.4|19
1721072690000|2024-07-15 19:44:50|108101.3|108051.3|108100.5|108050.5|108101.4|108051.4|108100|108050|7
1721072700000|2024-07-15 19:45:00|108100.3|108050.3|108101.3|108051.3|108101.3|108051.3|108100.2|108050.2|9
1721072710000|2024-07-15 19:45:10|108100.9|108050.9|108105.9|108055.9|108105.9|108055.9|108100.9|108050.9|10
1721072720000|2024-07-15 19:45:20|108106.1|108056.1|108105.2|108055.2|108108.6|108058.6|108105|108055|21
1721072730000|2024-07-15 19:45:30|108104|108054|108103.2|108053.2|108104|108054|108103.1|108053.1|5
1721072740000|2024-07-15 19:45:40|108103.1|108053.1|108103.8|108053.8|108104.5|108054.5|108103.1|108053.1|15
1721072750000|2024-07-15 19:45:50|108104|108054|108101.7|108051.7|108104|108054|108101.4|108051.4|10
1721072760000|2024-07-15 19:46:00|108102.1|108052.1|108102.9|108052.9|108103.2|108053.2|108102.1|108052.1|10
1721072770000|2024-07-15 19:46:10|108102.6|108052.6|108101.7|108051.7|108102.6|108052.6|108101.4|108051.4|7
1721072780000|2024-07-15 19:46:20|108101.3|108051.3|108103.7|108053.7|108106.1|108056.1|108101.2|108051.2|20
1721072790000|2024-07-15 19:46:30|108103.5|108053.5|108102.5|108052.5|108103.5|108053.5|108102.5|108052.5|6
1721072800000|2024-07-15 19:46:40|108102.3|108052.3|108103.5|108053.5|108103.5|108053.5|108101.8|108051.8|11
1721072810000|2024-07-15 19:46:50|108103.6|108053.6|108104.4|108054.4|108105.5|108055.5|108103.6|108053.6|13
1721072820000|2024-07-15 19:47:00|108104.5|108054.5|108104.6|108054.6|108104.6|108054.6|108104.4|108054.4|3
1721072830000|2024-07-15 19:47:10|108104.7|108054.7|108102|108052|108104.9|108054.9|108102|108052|18
1721072840000|2024-07-15 19:47:20|108102.3|108052.3|108101.4|108051.4|108102.7|108052.7|108101.4|108051.4|9
1721072850000|2024-07-15 19:47:30|108101.5|108051.5|108099.4|108049.4|108101.5|108051.5|108098.8|108048.8|13
1721072860000|2024-07-15 19:47:40|108099.1|108049.1|108100|108050|108100.5|108050.5|108098.7|108048.7|16
1721072870000|2024-07-15 19:47:50|108100.1|108050.1|108098.3|108048.3|108100.1|108050.1|108098.3|108048.3|9
1721072880000|2024-07-15 19:48:00|108098.4|108048.4|108098.2|108048.2|108098.4|108048.4|108096.6|108046.6|10
1721072890000|2024-07-15 19:48:10|108098.1|108048.1|108096.7|108046.7|108098.1|108048.1|108096.5|108046.5|10
1721072900000|2024-07-15 19:48:20|108096.6|108046.6|108092.9|108042.9|108096.6|108046.6|108091.2|108041.2|13
1721072910000|2024-07-15 19:48:30|108092|108042|108093.1|108043.1|108093.1|108043.1|108091.1|108041.1|13
1721072920000|2024-07-15 19:48:40|108092.2|108042.2|108093.8|108043.8|108093.8|108043.8|108092.2|108042.2|8
1721072930000|2024-07-15 19:48:50|108094.5|108044.5|108095.2|108045.2|108095.2|108045.2|108094.1|108044.1|8
1721072940000|2024-07-15 19:49:00|108094.9|108044.9|108093.3|108043.3|108094.9|108044.9|108092.7|108042.7|10
1721072950000|2024-07-15 19:49:10|108093.5|108043.5|108097.5|108047.5|108097.5|108047.5|108093.5|108043.5|12
1721072960000|2024-07-15 19:49:20|108097.6|108047.6|108098.3|108048.3|108098.4|108048.4|108097.6|108047.6|11
1721072970000|2024-07-15 19:49:30|108098.5|108048.5|108099.5|108049.5|108099.8|108049.8|108098.5|108048.5|9
1721072980000|2024-07-15 19:49:40|108099.3|108049.3|108097.8|108047.8|108099.6|108049.6|108097.4|108047.4|8
1721072990000|2024-07-15 19:49:50|108097.9|108047.9|108098.2|108048.2|108098.2|108048.2|108097.7|108047.7|4
1721073000000|2024-07-15 19:50:00|108098.3|108048.3|108098.9|108048.9|108101.3|108051.3|108098.3|108048.3|12
1721073010000|2024-07-15 19:50:10|108099.1|108049.1|108101.4|108051.4|108101.4|108051.4|108099.1|108049.1|13
1721073020000|2024-07-15 19:50:20|108102.4|108052.4|108109.8|108059.8|108109.8|108059.8|108102.4|108052.4|13
1721073030000|2024-07-15 19:50:30|108110|108060|108108.3|108058.3|108110|108060|108108.3|108058.3|6
1721073040000|2024-07-15 19:50:40|108108.5|108058.5|108108.3|108058.3|108108.8|108058.8|108107.6|108057.6|8
1721073050000|2024-07-15 19:50:50|108108.5|108058.5|108111.6|108061.6|108111.9|108061.9|108108.5|108058.5|15
1721073060000|2024-07-15 19:51:00|108112.1|108062.1|108106|108056|108113.4|108063.4|108105.6|108055.6|24
1721073070000|2024-07-15 19:51:10|108106.3|108056.3|108108.2|108058.2|108108.2|108058.2|108106.3|108056.3|10
1721073080000|2024-07-15 19:51:20|108107.5|108057.5|108108.1|108058.1|108108.1|108058.1|108107|108057|12
1721073090000|2024-07-15 19:51:30|108108.4|108058.4|108111.5|108061.5|108112.9|108062.9|108108.4|108058.4|14
1721073100000|2024-07-15 19:51:40|108111|108061|108109.8|108059.8|108111.2|108061.2|108109.8|108059.8|12
1721073110000|2024-07-15 19:51:50|108109.3|108059.3|108108.5|108058.5|108109.8|108059.8|108108.5|108058.5|7
1721073120000|2024-07-15 19:52:00|108107|108057|108109.1|108059.1|108109.1|108059.1|108105.6|108055.6|20
1721073130000|2024-07-15 19:52:10|108109.2|108059.2|108112.1|108062.1|108113|108063|108109.2|108059.2|16
1721073140000|2024-07-15 19:52:20|108112.3|108062.3|108112.7|108062.7|108114|108064|108112.3|108062.3|14
1721073150000|2024-07-15 19:52:30|108112.6|108062.6|108108.4|108058.4|108112.6|108062.6|108108.4|108058.4|11
1721073160000|2024-07-15 19:52:40|108108.6|108058.6|108107.9|108057.9|108109.4|108059.4|108107.9|108057.9|13
1721073170000|2024-07-15 19:52:50|108108.1|108058.1|108107.9|108057.9|108108.8|108058.8|108107.9|108057.9|6
1721073180000|2024-07-15 19:53:00|108108.1|108058.1|108111|108061|108112.2|108062.2|108108.1|108058.1|15
1721073190000|2024-07-15 19:53:10|108111.2|108061.2|108109.2|108059.2|108111.2|108061.2|108109.2|108059.2|11
1721073200000|2024-07-15 19:53:20|108108.8|108058.8|108107|108057|108109|108059|108106.6|108056.6|14
1721073210000|2024-07-15 19:53:30|108106.8|108056.8|108106|108056|108107.3|108057.3|108106|108056|8
1721073220000|2024-07-15 19:53:40|108106.3|108056.3|108106.3|108056.3|108106.5|108056.5|108106.1|108056.1|7
1721073230000|2024-07-15 19:53:50|108106.1|108056.1|108108.1|108058.1|108108.1|108058.1|108105.9|108055.9|8
1721073240000|2024-07-15 19:54:00|108108.5|108058.5|108107.7|108057.7|108109.3|108059.3|108107.7|108057.7|11
1721073250000|2024-07-15 19:54:10|108108|108058|108107.3|108057.3|108108.1|108058.1|108107.3|108057.3|5
1721073260000|2024-07-15 19:54:20|108107.7|108057.7|108107.3|108057.3|108107.7|108057.7|108107.3|108057.3|5
1721073270000|2024-07-15 19:54:30|108107.1|108057.1|108105.3|108055.3|108107.1|108057.1|108105.2|108055.2|15
1721073280000|2024-07-15 19:54:40|108105.8|108055.8|108105.7|108055.7|108106|108056|108104.9|108054.9|14
1721073290000|2024-07-15 19:54:50|108105.6|108055.6|108105.6|108055.6|108105.6|108055.6|108105|108055|6
1721073300000|2024-07-15 19:55:00|108105.1|108055.1|108102|108052|108105.8|108055.8|108101.8|108051.8|23
1721073310000|2024-07-15 19:55:10|108102.2|108052.2|108101.1|108051.1|108102.2|108052.2|108100.7|108050.7|11
1721073320000|2024-07-15 19:55:20|108100.7|108050.7|108101|108051|108101|108051|108100|108050|7
1721073330000|2024-07-15 19:55:30|108100.8|108050.8|108104.7|108054.7|108104.9|108054.9|108100.8|108050.8|19
1721073340000|2024-07-15 19:55:40|108104.8|108054.8|108106.5|108056.5|108106.5|108056.5|108104.8|108054.8|5
1721073350000|2024-07-15 19:55:50|108107|108057|108108.9|108058.9|108108.9|108058.9|108107|108057|11
1721073360000|2024-07-15 19:56:00|108108.4|108058.4|108109.2|108059.2|108110.5|108060.5|108108.3|108058.3|17
1721073370000|2024-07-15 19:56:10|108109.4|108059.4|108110.1|108060.1|108110.1|108060.1|108108.3|108058.3|13
1721073380000|2024-07-15 19:56:20|108109.9|108059.9|108114.2|108064.2|108114.2|108064.2|108109.7|108059.7|14
1721073390000|2024-07-15 19:56:30|108114.3|108064.3|108112.6|108062.6|108116.6|108066.6|108112.4|108062.4|25
1721073400000|2024-07-15 19:56:40|108113|108063|108110.3|108060.3|108113|108063|108109.2|108059.2|28
1721073410000|2024-07-15 19:56:50|108110.2|108060.2|108111.2|108061.2|108113.6|108063.6|108109.9|108059.9|30
1721073420000|2024-07-15 19:57:00|108110.9|108060.9|108111.9|108061.9|108112.6|108062.6|108110.7|108060.7|22
1721073430000|2024-07-15 19:57:10|108111.8|108061.8|108116.5|108066.5|108116.5|108066.5|108111.8|108061.8|21
1721073440000|2024-07-15 19:57:20|108116.4|108066.4|108115.5|108065.5|108116.6|108066.6|108113.6|108063.6|14
1721073450000|2024-07-15 19:57:30|108115.1|108065.1|108124.5|108074.5|108125.4|108075.4|108113.5|108063.5|13
1721073460000|2024-07-15 19:57:40|108124.3|108074.3|108123.5|108073.5|108124.8|108074.8|108123.1|108073.1|13
1721073470000|2024-07-15 19:57:50|108123.7|108073.7|108124.9|108074.9|108126.5|108076.5|108123.7|108073.7|13
1721073480000|2024-07-15 19:58:00|108125.2|108075.2|108127.2|108077.2|108127.2|108077.2|108125.2|108075.2|9
1721073490000|2024-07-15 19:58:10|108127.7|108077.7|108126.8|108076.8|108128|108078|108126.8|108076.8|10
1721073500000|2024-07-15 19:58:20|108126.5|108076.5|108126.5|108076.5|108127.4|108077.4|108125.4|108075.4|22
1721073510000|2024-07-15 19:58:30|108125.1|108075.1|108122.8|108072.8|108128.3|108078.3|108122.6|108072.6|20
1721073520000|2024-07-15 19:58:40|108122.2|108072.2|108120.3|108070.3|108122.2|108072.2|108120.2|108070.2|18
1721073530000|2024-07-15 19:58:50|108120.2|108070.2|108115.9|108065.9|108121.1|108071.1|108115.1|108065.1|16
1721073540000|2024-07-15 19:59:00|108116|108066|108116.1|108066.1|108116.5|108066.5|108114.7|108064.7|18
1721073550000|2024-07-15 19:59:10|108116.3|108066.3|108115.4|108065.4|108117|108067|108115.4|108065.4|8
1721073560000|2024-07-15 19:59:20|108115.2|108065.2|108109.9|108059.9|108115.2|108065.2|108109.8|108059.8|15
1721073570000|2024-07-15 19:59:30|108109.4|108059.4|108111.9|108061.9|108114.3|108064.3|108105.1|108055.1|32
1721073580000|2024-07-15 19:59:40|108112|108062|108106.9|108056.9|108112|108062|108106.7|108056.7|18
1721073590000|2024-07-15 19:59:50|108107.7|108057.7|108105.9|108055.9|108108.2|108058.2|108104|108054|25
1721073600000|2024-07-15 20:00:00|108104.2|108054.2|108103.7|108053.7|108106.1|108056.1|108103.7|108053.7|27
1721073610000|2024-07-15 20:00:10|108104|108054|108102.3|108052.3|108104|108054|108100.9|108050.9|18
1721073620000|2024-07-15 20:00:20|108102.4|108052.4|108103.1|108053.1|108103.8|108053.8|108102.3|108052.3|8
1721073630000|2024-07-15 20:00:30|108103.2|108053.2|108106.8|108056.8|108106.8|108056.8|108103.1|108053.1|7
1721073640000|2024-07-15 20:00:40|108107.2|108057.2|108110.5|108060.5|108111.8|108061.8|108107.2|108057.2|14
1721073650000|2024-07-15 20:00:50|108110.6|108060.6|108108.4|108058.4|108110.6|108060.6|108108.4|108058.4|14
1721073660000|2024-07-15 20:01:00|108108.3|108058.3|108107|108057|108108.3|108058.3|108107|108057|4
1721073670000|2024-07-15 20:01:10|108106.8|108056.8|108106.4|108056.4|108106.9|108056.9|108106.3|108056.3|5
1721073680000|2024-07-15 20:01:20|108106.5|108056.5|108107|108057|108107|108057|108106.5|108056.5|3
1721073690000|2024-07-15 20:01:30|108106.9|108056.9|108109.8|108059.8|108109.8|108059.8|108106.9|108056.9|4
1721073700000|2024-07-15 20:01:40|108109.3|108059.3|108112.8|108062.8|108112.8|108062.8|108109.3|108059.3|10
1721073710000|2024-07-15 20:01:50|108112.9|108062.9|108111.6|108061.6|108112.9|108062.9|108111.6|108061.6|7
1721073720000|2024-07-15 20:02:00|108111.4|108061.4|108112.8|108062.8|108113.1|108063.1|108111.4|108061.4|6
1721073730000|2024-07-15 20:02:10|108113.6|108063.6|108113.2|108063.2|108113.6|108063.6|108113.2|108063.2|2
1721073740000|2024-07-15 20:02:20|108113|108063|108110.1|108060.1|108113.2|108063.2|108110.1|108060.1|9
1721073750000|2024-07-15 20:02:30|108111.2|108061.2|108110.5|108060.5|108111.4|108061.4|108110.3|108060.3|9
1721073760000|2024-07-15 20:02:40|108110.6|108060.6|108111.6|108061.6|108111.6|108061.6|108110.1|108060.1|11
1721073770000|2024-07-15 20:02:50|108111.4|108061.4|108112.7|108062.7|108112.7|108062.7|108111.4|108061.4|5
1721073780000|2024-07-15 20:03:00|108112.5|108062.5|108111.9|108061.9|108112.7|108062.7|108111.7|108061.7|5
1721073790000|2024-07-15 20:03:10|108111.8|108061.8|108111.6|108061.6|108111.8|108061.8|108111.3|108061.3|6
1721073800000|2024-07-15 20:03:20|108111.1|108061.1|108112.4|108062.4|108112.4|108062.4|108111.1|108061.1|5
1721073810000|2024-07-15 20:03:30|108112|108062|108112.6|108062.6|108112.6|108062.6|108111.2|108061.2|9
1721073820000|2024-07-15 20:03:40|108112.9|108062.9|108112.7|108062.7|108113.1|108063.1|108112.7|108062.7|5
1721073830000|2024-07-15 20:03:50|108112.9|108062.9|108112.9|108062.9|108112.9|108062.9|108112.8|108062.8|3
1721073840000|2024-07-15 20:04:00|108113.3|108063.3|108117.2|108067.2|108117.9|108067.9|108113.3|108063.3|14
1721073850000|2024-07-15 20:04:10|108116.9|108066.9|108118.1|108068.1|108118.2|108068.2|108116.9|108066.9|7
1721073860000|2024-07-15 20:04:20|108117.9|108067.9|108117.3|108067.3|108117.9|108067.9|108117.3|108067.3|2
1721073870000|2024-07-15 20:04:30|108112.6|108062.6|108110.7|108060.7|108112.6|108062.6|108110.7|108060.7|7
1721073880000|2024-07-15 20:04:40|108110.6|108060.6|108110.6|108060.6|108110.6|108060.6|108110.6|108060.6|1
1721073890000|2024-07-15 20:04:50|108113.1|108063.1|108113.7|108063.7|108115.3|108065.3|108112.9|108062.9|16
1721073900000|2024-07-15 20:05:00|108113.4|108063.4|108113.2|108063.2|108113.6|108063.6|108113.2|108063.2|6
1721073910000|2024-07-15 20:05:10|108113.6|108063.6|108114.5|108064.5|108114.5|108064.5|108113.6|108063.6|3
1721073920000|2024-07-15 20:05:20|108114.2|108064.2|108113.9|108063.9|108114.2|108064.2|108113.7|108063.7|5
1721073930000|2024-07-15 20:05:30|108114.4|108064.4|108117.2|108067.2|108117.8|108067.8|108114.4|108064.4|8
1721073940000|2024-07-15 20:05:40|108117|108067|108117.6|108067.6|108117.8|108067.8|108117|108067|4
1721073950000|2024-07-15 20:05:50|108117.8|108067.8|108117.8|108067.8|108117.8|108067.8|108117.8|108067.8|1
1721073960000|2024-07-15 20:06:00|108117.5|108067.5|108116.9|108066.9|108118.7|108068.7|108116.9|108066.9|8
1721073970000|2024-07-15 20:06:10|108117.5|108067.5|108118.6|108068.6|108119|108069|108117.5|108067.5|11
1721073980000|2024-07-15 20:06:20|108118.7|108068.7|108118.9|108068.9|108119.9|108069.9|108118.7|108068.7|8
1721073990000|2024-07-15 20:06:30|108118.4|108068.4|108117.3|108067.3|108118.4|108068.4|108115.9|108065.9|11
1721074000000|2024-07-15 20:06:40|108117.6|108067.6|108118|108068|108118.5|108068.5|108117.6|108067.6|4
1721074010000|2024-07-15 20:06:50|108118.6|108068.6|108121|108071|108121|108071|108118.6|108068.6|9
1721074020000|2024-07-15 20:07:00|108120.9|108070.9|108121.3|108071.3|108121.7|108071.7|108120.9|108070.9|5
1721074030000|2024-07-15 20:07:10|108121.4|108071.4|108122.9|108072.9|108123.1|108073.1|108121.4|108071.4|7
1721074040000|2024-07-15 20:07:20|108123.2|108073.2|108125.8|108075.8|108125.8|108075.8|108123.2|108073.2|7
1721074050000|2024-07-15 20:07:30|108126.3|108076.3|108127.5|108077.5|108127.5|108077.5|108126.3|108076.3|8
1721074060000|2024-07-15 20:07:40|108127.6|108077.6|108126.8|108076.8|108127.7|108077.7|108126.8|108076.8|7
1721074070000|2024-07-15 20:07:50|108127.4|108077.4|108126.2|108076.2|108127.4|108077.4|108126.2|108076.2|10
1721074080000|2024-07-15 20:08:00|108125.8|108075.8|108125.6|108075.6|108126.7|108076.7|108125.6|108075.6|8
1721074090000|2024-07-15 20:08:10|108124.9|108074.9|108123.6|108073.6|108126.1|108076.1|108123.6|108073.6|13
1721074100000|2024-07-15 20:08:20|108123.9|108073.9|108120|108070|108123.9|108073.9|108119.8|108069.8|9
1721074110000|2024-07-15 20:08:30|108120.1|108070.1|108122.6|108072.6|108122.6|108072.6|108116.2|108066.2|12
1721074120000|2024-07-15 20:08:40|108122.4|108072.4|108122.8|108072.8|108122.8|108072.8|108122.2|108072.2|4
1721074130000|2024-07-15 20:08:50|108123|108073|108124|108074|108124.7|108074.7|108123|108073|8
1721074140000|2024-07-15 20:09:00|108123.9|108073.9|108123.8|108073.8|108123.9|108073.9|108123.6|108073.6|3
1721074150000|2024-07-15 20:09:10|108124.8|108074.8|108125.1|108075.1|108125.1|108075.1|108124.7|108074.7|3
1721074160000|2024-07-15 20:09:20|108125.3|108075.3|108132.5|108082.5|108134.5|108084.5|108125.3|108075.3|20
1721074170000|2024-07-15 20:09:30|108132.3|108082.3|108132.4|108082.4|108134.4|108084.4|108122.4|108072.4|23
1721074180000|2024-07-15 20:09:40|108132|108082|108136.8|108086.8|108136.9|108086.9|108131.5|108081.5|6
1721074190000|2024-07-15 20:09:50|108136.6|108086.6|108150.4|108100.4|108150.4|108100.4|108136|108086|22
1721074200000|2024-07-15 20:10:00|108151.1|108101.1|108142.9|108092.9|108154|108104|108142.9|108092.9|18
1721074210000|2024-07-15 20:10:10|108142.1|108092.1|108151.3|108101.3|108151.3|108101.3|108138.6|108088.6|16
1721074220000|2024-07-15 20:10:20|108151.6|108101.6|108152.1|108102.1|108152.1|108102.1|108151.6|108101.6|3
1721074230000|2024-07-15 20:10:30|108152.5|108102.5|108153.4|108103.4|108153.4|108103.4|108152.5|108102.5|4
1721074240000|2024-07-15 20:10:40|108153|108103|108153.2|108103.2|108153.4|108103.4|108152.8|108102.8|6
1721074250000|2024-07-15 20:10:50|108153.4|108103.4|108153.6|108103.6|108153.6|108103.6|108153.4|108103.4|4
1721074260000|2024-07-15 20:11:00|108153.4|108103.4|108153.8|108103.8|108153.8|108103.8|108153.4|108103.4|3
1721074270000|2024-07-15 20:11:10|108153.4|108103.4|108151.9|108101.9|108153.4|108103.4|108151.8|108101.8|7
1721074280000|2024-07-15 20:11:20|108151.3|108101.3|108149.5|108099.5|108151.4|108101.4|108149.5|108099.5|11
1721074290000|2024-07-15 20:11:30|108149.6|108099.6|108149.6|108099.6|108149.6|108099.6|108149.6|108099.6|1
1721074300000|2024-07-15 20:11:40|108149.3|108099.3|108138.4|108088.4|108149.3|108099.3|108138.2|108088.2|18
1721074310000|2024-07-15 20:11:50|108138.1|108088.1|108135.5|108085.5|108138.1|108088.1|108135.5|108085.5|12
1721074320000|2024-07-15 20:12:00|108135.7|108085.7|108135.8|108085.8|108136|108086|108135.7|108085.7|4
1721074330000|2024-07-15 20:12:10|108135.6|108085.6|108135.6|108085.6|108135.9|108085.9|108135.2|108085.2|8
1721074340000|2024-07-15 20:12:20|108135.7|108085.7|108124.1|108074.1|108135.7|108085.7|108124.1|108074.1|12
1721074350000|2024-07-15 20:12:30|108124.5|108074.5|108125.6|108075.6|108125.8|108075.8|108124.1|108074.1|7
1721074360000|2024-07-15 20:12:40|108125.8|108075.8|108126.2|108076.2|108126.5|108076.5|108125.8|108075.8|7
1721074370000|2024-07-15 20:12:50|108126.8|108076.8|108126.8|108076.8|108126.8|108076.8|108126.8|108076.8|1
1721074380000|2024-07-15 20:13:00|108126.7|108076.7|108126.7|108076.7|108126.7|108076.7|108126.7|108076.7|1
1721074390000|2024-07-15 20:13:10|108127.2|108077.2|108131.6|108081.6|108131.6|108081.6|108127.1|108077.1|12
1721074400000|2024-07-15 20:13:20|108131|108081|108131.9|108081.9|108132.4|108082.4|108131|108081|17
1721074410000|2024-07-15 20:13:30|108131.6|108081.6|108130.9|108080.9|108133.3|108083.3|108130.6|108080.6|16
1721074420000|2024-07-15 20:13:40|108130.8|108080.8|108131.3|108081.3|108131.3|108081.3|108130.7|108080.7|5
1721074430000|2024-07-15 20:13:50|108131.8|108081.8|108132.5|108082.5|108132.6|108082.6|108131.8|108081.8|7
1721074440000|2024-07-15 20:14:00|108132.7|108082.7|108134|108084|108134.5|108084.5|108132.7|108082.7|9
1721074450000|2024-07-15 20:14:10|108134.2|108084.2|108134.2|108084.2|108134.6|108084.6|108134.1|108084.1|7
1721074460000|2024-07-15 20:14:20|108134|108084|108132.7|108082.7|108134|108084|108132.3|108082.3|9
1721074470000|2024-07-15 20:14:30|108132.3|108082.3|108132.2|108082.2|108132.3|108082.3|108131.7|108081.7|7
1721074480000|2024-07-15 20:14:40|108131.8|108081.8|108131.8|108081.8|108132.4|108082.4|108131.5|108081.5|8
1721074490000|2024-07-15 20:14:50|108131.7|108081.7|108134.4|108084.4|108134.6|108084.6|108131.7|108081.7|11
1721074500000|2024-07-15 20:15:00|108134.1|108084.1|108133.5|108083.5|108134.9|108084.9|108133.5|108083.5|10
1721074510000|2024-07-15 20:15:10|108133.4|108083.4|108134.2|108084.2|108134.8|108084.8|108133.3|108083.3|11
1721074520000|2024-07-15 20:15:20|108133.8|108083.8|108132.9|108082.9|108134.2|108084.2|108132.9|108082.9|14
1721074530000|2024-07-15 20:15:30|108133.2|108083.2|108132.6|108082.6|108133.2|108083.2|108132.6|108082.6|3
1721074540000|2024-07-15 20:15:40|108132.8|108082.8|108158.5|108108.5|108158.8|108108.8|108132.1|108082.1|27
1721074550000|2024-07-15 20:15:50|108158.8|108108.8|108151.9|108101.9|108158.8|108108.8|108150.9|108100.9|17
1721074560000|2024-07-15 20:16:00|108152|108102|108143.5|108093.5|108152.6|108102.6|108143.3|108093.3|18
1721074570000|2024-07-15 20:16:10|108143.1|108093.1|108138.8|108088.8|108143.1|108093.1|108138.8|108088.8|11
1721074580000|2024-07-15 20:16:20|108139.1|108089.1|108144.3|108094.3|108144.3|108094.3|108139.1|108089.1|11
1721074590000|2024-07-15 20:16:30|108144.4|108094.4|108153.9|108103.9|108153.9|108103.9|108144.4|108094.4|11
1721074600000|2024-07-15 20:16:40|108154.7|108104.7|108156|108106|108156|108106|108154.7|108104.7|5
1721074610000|2024-07-15 20:16:50|108156.4|108106.4|108173.3|108123.3|108174.2|108124.2|108156.4|108106.4|13
1721074620000|2024-07-15 20:17:00|108173.5|108123.5|108172.5|108122.5|108174.3|108124.3|108172.5|108122.5|7
1721074630000|2024-07-15 20:17:10|108172.4|108122.4|108179.1|108129.1|108179.4|108129.4|108171.6|108121.6|15
1721074640000|2024-07-15 20:17:20|108179.4|108129.4|108174.6|108124.6|108179.9|108129.9|108174.6|108124.6|18
1721074650000|2024-07-15 20:17:30|108175.2|108125.2|108175.3|108125.3|108176|108126|108174.3|108124.3|16
1721074660000|2024-07-15 20:17:40|108175.8|108125.8|108177.9|108127.9|108177.9|108127.9|108175.8|108125.8|8
1721074670000|2024-07-15 20:17:50|108177.6|108127.6|108178|108128|108178|108128|108177.6|108127.6|9
1721074680000|2024-07-15 20:18:00|108178.2|108128.2|108177.8|108127.8|108179.7|108129.7|108177.5|108127.5|12
1721074690000|2024-07-15 20:18:10|108177.5|108127.5|108176.1|108126.1|108177.7|108127.7|108176.1|108126.1|6
1721074700000|2024-07-15 20:18:20|108176|108126|108176.6|108126.6|108178|108128|108175.8|108125.8|11
1721074710000|2024-07-15 20:18:30|108176.3|108126.3|108168.5|108118.5|108176.5|108126.5|108168|108118|14
1721074720000|2024-07-15 20:18:40|108168.8|108118.8|108167.2|108117.2|108168.9|108118.9|108167.2|108117.2|5
1721074730000|2024-07-15 20:18:50|108167.1|108117.1|108167.2|108117.2|108167.2|108117.2|108167.1|108117.1|2
1721074740000|2024-07-15 20:19:00|108167.1|108117.1|108172.9|108122.9|108172.9|108122.9|108167.1|108117.1|5
1721074750000|2024-07-15 20:19:10|108172.4|108122.4|108174.3|108124.3|108174.3|108124.3|108172.2|108122.2|10
1721074760000|2024-07-15 20:19:20|108174.4|108124.4|108178.6|108128.6|108178.7|108128.7|108174.4|108124.4|9
1721074770000|2024-07-15 20:19:30|108178.9|108128.9|108179.9|108129.9|108179.9|108129.9|108178.8|108128.8|9
1721074780000|2024-07-15 20:19:40|108179.8|108129.8|108179.7|108129.7|108180.5|108130.5|108179.3|108129.3|7
1721074790000|2024-07-15 20:19:50|108179.5|108129.5|108181|108131|108181|108131|108179.5|108129.5|5
1721074800000|2024-07-15 20:20:00|108180.7|108130.7|108178.6|108128.6|108180.7|108130.7|108177.6|108127.6|15
1721074810000|2024-07-15 20:20:10|108178.7|108128.7|108177.2|108127.2|108178.8|108128.8|108177|108127|13
1721074820000|2024-07-15 20:20:20|108177.1|108127.1|108179.2|108129.2|108179.4|108129.4|108176.3|108126.3|10
1721074830000|2024-07-15 20:20:30|108178.8|108128.8|108178.3|108128.3|108178.8|108128.8|108178.3|108128.3|4
1721074840000|2024-07-15 20:20:40|108178.2|108128.2|108178.2|108128.2|108178.3|108128.3|108177.8|108127.8|6
1721074850000|2024-07-15 20:20:50|108178.1|108128.1|108180.6|108130.6|108180.6|108130.6|108178.1|108128.1|3
1721074860000|2024-07-15 20:21:00|108180.8|108130.8|108182.7|108132.7|108183.3|108133.3|108180.8|108130.8|10
1721074870000|2024-07-15 20:21:10|108182.5|108132.5|108181.3|108131.3|108182.5|108132.5|108181.3|108131.3|6
1721074880000|2024-07-15 20:21:20|108181.4|108131.4|108180.6|108130.6|108181.6|108131.6|108180.6|108130.6|6
1721074890000|2024-07-15 20:21:30|108180.7|108130.7|108180.5|108130.5|108180.7|108130.7|108180.2|108130.2|9
1721074900000|2024-07-15 20:21:40|108180.2|108130.2|108180.9|108130.9|108181.1|108131.1|108180.2|108130.2|4
1721074910000|2024-07-15 20:21:50|108181|108131|108181.3|108131.3|108181.5|108131.5|108181|108131|4
1721074920000|2024-07-15 20:22:00|108181.4|108131.4|108181.5|108131.5|108181.5|108131.5|108181.3|108131.3|6
1721074930000|2024-07-15 20:22:10|108181.7|108131.7|108181.8|108131.8|108181.8|108131.8|108181.4|108131.4|7
1721074940000|2024-07-15 20:22:20|108181.4|108131.4|108180.6|108130.6|108181.4|108131.4|108180.6|108130.6|5
1721074950000|2024-07-15 20:22:30|108180.8|108130.8|108181.5|108131.5|108181.5|108131.5|108180.8|108130.8|5
1721074960000|2024-07-15 20:22:40|108180.9|108130.9|108181.3|108131.3|108181.3|108131.3|108180.1|108130.1|10
1721074970000|2024-07-15 20:22:50|108181.5|108131.5|108181.4|108131.4|108181.9|108131.9|108181.4|108131.4|6
1721074980000|2024-07-15 20:23:00|108181.5|108131.5|108180.8|108130.8|108181.5|108131.5|108180.7|108130.7|9
1721074990000|2024-07-15 20:23:10|108180.9|108130.9|108180.1|108130.1|108181.3|108131.3|108179.8|108129.8|9
1721075000000|2024-07-15 20:23:20|108179.9|108129.9|108180|108130|108180.6|108130.6|108179.9|108129.9|4
1721075010000|2024-07-15 20:23:30|108179.9|108129.9|108161.7|108111.7|108180.7|108130.7|108161.7|108111.7|14
1721075020000|2024-07-15 20:23:40|108161.5|108111.5|108162.3|108112.3|108162.3|108112.3|108161.5|108111.5|6
1721075030000|2024-07-15 20:23:50|108161.9|108111.9|108162.1|108112.1|108162.2|108112.2|108161.9|108111.9|3
1721075040000|2024-07-15 20:24:00|108162.3|108112.3|108163.2|108113.2|108163.3|108113.3|108161.9|108111.9|8
1721075050000|2024-07-15 20:24:10|108165.1|108115.1|108171.9|108121.9|108172.1|108122.1|108165.1|108115.1|8
1721075060000|2024-07-15 20:24:20|108172|108122|108172.2|108122.2|108172.2|108122.2|108171.9|108121.9|4
1721075070000|2024-07-15 20:24:30|108172.4|108122.4|108172.2|108122.2|108172.7|108122.7|108172.2|108122.2|4
1721075080000|2024-07-15 20:24:40|108171.9|108121.9|108173|108123|108174.4|108124.4|108171.9|108121.9|11
1721075090000|2024-07-15 20:24:50|108173.1|108123.1|108173.1|108123.1|108173.1|108123.1|108173.1|108123.1|1
1721075100000|2024-07-15 20:25:00|108172.9|108122.9|108174.7|108124.7|108174.7|108124.7|108172.9|108122.9|6
1721075110000|2024-07-15 20:25:10|108174.9|108124.9|108176.6|108126.6|108176.6|108126.6|108174.9|108124.9|9
1721075120000|2024-07-15 20:25:20|108176|108126|108175.6|108125.6|108176.2|108126.2|108175.2|108125.2|12
1721075130000|2024-07-15 20:25:30|108175.7|108125.7|108175.7|108125.7|108175.7|108125.7|108175.7|108125.7|1
1721075140000|2024-07-15 20:25:40|108175.6|108125.6|108176.3|108126.3|108176.3|108126.3|108175.6|108125.6|8
1721075150000|2024-07-15 20:25:50|108176.4|108126.4|108177.2|108127.2|108177.6|108127.6|108176.4|108126.4|17
1721075160000|2024-07-15 20:26:00|108176.7|108126.7|108176.1|108126.1|108177.2|108127.2|108176|108126|9
1721075170000|2024-07-15 20:26:10|108176.3|108126.3|108176.2|108126.2|108176.3|108126.3|108176|108126|5
1721075180000|2024-07-15 20:26:20|108176.4|108126.4|108176.5|108126.5|108176.5|108126.5|108176.2|108126.2|7
1721075190000|2024-07-15 20:26:30|108176.4|108126.4|108176.8|108126.8|108177.2|108127.2|108176.4|108126.4|6
1721075200000|2024-07-15 20:26:40|108176.9|108126.9|108176.5|108126.5|108176.9|108126.9|108176.5|108126.5|6
1721075210000|2024-07-15 20:26:50|108176.3|108126.3|108176.3|108126.3|108176.3|108126.3|108176.3|108126.3|1
1721075230000|2024-07-15 20:27:10|108176.2|108126.2|108177.1|108127.1|108177.1|108127.1|108176.2|108126.2|6
1721075240000|2024-07-15 20:27:20|108177|108127|108177|108127|108177.1|108127.1|108177|108127|3
1721075250000|2024-07-15 20:27:30|108176.8|108126.8|108177|108127|108177|108127|108176.8|108126.8|2
1721075260000|2024-07-15 20:27:40|108177.2|108127.2|108176.5|108126.5|108177.2|108127.2|108176.5|108126.5|4
1721075270000|2024-07-15 20:27:50|108176.4|108126.4|108178.6|108128.6|108179|108129|108176.2|108126.2|7
1721075280000|2024-07-15 20:28:00|108178.5|108128.5|108178.9|108128.9|108178.9|108128.9|108178.4|108128.4|5
1721075290000|2024-07-15 20:28:10|108179|108129|108178.9|108128.9|108179|108129|108178.9|108128.9|2
1721075300000|2024-07-15 20:28:20|108178.8|108128.8|108179.7|108129.7|108179.7|108129.7|108178.8|108128.8|3
1721075310000|2024-07-15 20:28:30|108179.3|108129.3|108176.3|108126.3|108179.3|108129.3|108176.3|108126.3|5
1721075320000|2024-07-15 20:28:40|108176.5|108126.5|108177.1|108127.1|108177.1|108127.1|108176.5|108126.5|8
1721075330000|2024-07-15 20:28:50|108177|108127|108177.2|108127.2|108177.2|108127.2|108177|108127|2
1721075340000|2024-07-15 20:29:00|108177.3|108127.3|108177.3|108127.3|108177.4|108127.4|108177.2|108127.2|4
1721075350000|2024-07-15 20:29:10|108177.4|108127.4|108173.8|108123.8|108177.4|108127.4|108173.8|108123.8|12
1721075360000|2024-07-15 20:29:20|108173.9|108123.9|108173.8|108123.8|108173.9|108123.9|108173.8|108123.8|4
1721075370000|2024-07-15 20:29:30|108172.9|108122.9|108172.8|108122.8|108172.9|108122.9|108172.8|108122.8|2
1721075380000|2024-07-15 20:29:40|108172.9|108122.9|108173.5|108123.5|108173.5|108123.5|108172.9|108122.9|3
1721075390000|2024-07-15 20:29:50|108172.9|108122.9|108172.4|108122.4|108173.5|108123.5|108171.7|108121.7|8
1721075400000|2024-07-15 20:30:00|108172.6|108122.6|108178.4|108128.4|108178.4|108128.4|108172.6|108122.6|9
1721075410000|2024-07-15 20:30:10|108178.5|108128.5|108178.5|108128.5|108178.5|108128.5|108178.5|108128.5|1
1721075420000|2024-07-15 20:30:20|108178.2|108128.2|108172.5|108122.5|108178.5|108128.5|108172.5|108122.5|9
1721075430000|2024-07-15 20:30:30|108172.2|108122.2|108172|108122|108172.2|108122.2|108172|108122|2
1721075440000|2024-07-15 20:30:40|108172.1|108122.1|108172|108122|108172.6|108122.6|108172|108122|5
1721075450000|2024-07-15 20:30:50|108172.2|108122.2|108168.7|108118.7|108172.2|108122.2|108168.7|108118.7|7
1721075460000|2024-07-15 20:31:00|108168.8|108118.8|108168.6|108118.6|108168.8|108118.8|108168.1|108118.1|6
1721075470000|2024-07-15 20:31:10|108168.8|108118.8|108168.9|108118.9|108168.9|108118.9|108168.8|108118.8|2
1721075490000|2024-07-15 20:31:30|108169.1|108119.1|108172.3|108122.3|108172.3|108122.3|108169.1|108119.1|5
1721075500000|2024-07-15 20:31:40|108172.2|108122.2|108172.3|108122.3|108172.3|108122.3|108172.2|108122.2|2
1721075510000|2024-07-15 20:31:50|108172.2|108122.2|108172.2|108122.2|108172.2|108122.2|108172.2|108122.2|1
1721075520000|2024-07-15 20:32:00|108172.3|108122.3|108175.2|108125.2|108175.6|108125.6|108172.3|108122.3|4
1721075530000|2024-07-15 20:32:10|108175.1|108125.1|108175.5|108125.5|108175.5|108125.5|108175.1|108125.1|3
1721075540000|2024-07-15 20:32:20|108175.4|108125.4|108174.1|108124.1|108175.4|108125.4|108173.9|108123.9|5
1721075550000|2024-07-15 20:32:30|108174.2|108124.2|108174.1|108124.1|108174.3|108124.3|108174.1|108124.1|4
1721075560000|2024-07-15 20:32:40|108173.8|108123.8|108173.5|108123.5|108173.8|108123.8|108173.5|108123.5|3
1721075570000|2024-07-15 20:32:50|108173.7|108123.7|108174.5|108124.5|108174.5|108124.5|108173.7|108123.7|3
1721075580000|2024-07-15 20:33:00|108174.4|108124.4|108173.8|108123.8|108174.4|108124.4|108173.8|108123.8|2
1721075590000|2024-07-15 20:33:10|108173.7|108123.7|108174.1|108124.1|108174.1|108124.1|108173.7|108123.7|5
1721075600000|2024-07-15 20:33:20|108173.7|108123.7|108173.7|108123.7|108173.7|108123.7|108173.7|108123.7|1
1721075610000|2024-07-15 20:33:30|108173.8|108123.8|108174.7|108124.7|108174.8|108124.8|108173.8|108123.8|3
1721075620000|2024-07-15 20:33:40|108174.6|108124.6|108173.4|108123.4|108175.1|108125.1|108173.4|108123.4|6
1721075630000|2024-07-15 20:33:50|108172.5|108122.5|108172.3|108122.3|108172.5|108122.5|108172.1|108122.1|5
1721075640000|2024-07-15 20:34:00|108172.1|108122.1|108177.1|108127.1|108177.1|108127.1|108172.1|108122.1|9
1721075650000|2024-07-15 20:34:10|108177.3|108127.3|108177.2|108127.2|108177.6|108127.6|108177.2|108127.2|5
1721075660000|2024-07-15 20:34:20|108177.3|108127.3|108176.8|108126.8|108177.3|108127.3|108176.8|108126.8|4
1721075670000|2024-07-15 20:34:30|108176.9|108126.9|108176.8|108126.8|108176.9|108126.9|108176.7|108126.7|3
1721075680000|2024-07-15 20:34:40|108176.7|108126.7|108177.3|108127.3|108177.3|108127.3|108176.7|108126.7|4
1721075690000|2024-07-15 20:34:50|108177.4|108127.4|108178.6|108128.6|108178.6|108128.6|108177|108127|5
1721075700000|2024-07-15 20:35:00|108178.2|108128.2|108179.9|108129.9|108180|108130|108178.2|108128.2|3
1721075710000|2024-07-15 20:35:10|108179.5|108129.5|108179.1|108129.1|108179.5|108129.5|108178.3|108128.3|9
1721075720000|2024-07-15 20:35:20|108179.2|108129.2|108178.8|108128.8|108179.2|108129.2|108178.8|108128.8|2
1721075730000|2024-07-15 20:35:30|108179.4|108129.4|108179.9|108129.9|108179.9|108129.9|108179.4|108129.4|3
1721075740000|2024-07-15 20:35:40|108179.8|108129.8|108181.4|108131.4|108181.6|108131.6|108179.7|108129.7|7
1721075750000|2024-07-15 20:35:50|108181.6|108131.6|108180.2|108130.2|108181.6|108131.6|108180.2|108130.2|3
1721075760000|2024-07-15 20:36:00|108178.9|108128.9|108180.5|108130.5|108181.3|108131.3|108178.9|108128.9|13
1721075770000|2024-07-15 20:36:10|108181|108131|108182.6|108132.6|108182.9|108132.9|108180.7|108130.7|6
1721075780000|2024-07-15 20:36:20|108182.5|108132.5|108182.3|108132.3|108182.6|108132.6|108182.3|108132.3|3
1721075790000|2024-07-15 20:36:30|108182.6|108132.6|108182.6|108132.6|108182.6|108132.6|108182.6|108132.6|1
1721075800000|2024-07-15 20:36:40|108182.5|108132.5|108183.3|108133.3|108183.5|108133.5|108182.2|108132.2|4
1721075810000|2024-07-15 20:36:50|108183.1|108133.1|108183.1|108133.1|108183.1|108133.1|108183.1|108133.1|1
1721075820000|2024-07-15 20:37:00|108183.7|108133.7|108183.7|108133.7|108184|108134|108183.6|108133.6|5
1721075830000|2024-07-15 20:37:10|108184.3|108134.3|108183.2|108133.2|108184.3|108134.3|108183.2|108133.2|10
1721075840000|2024-07-15 20:37:20|108183.3|108133.3|108182.6|108132.6|108183.3|108133.3|108182.6|108132.6|3
1721075850000|2024-07-15 20:37:30|108182.8|108132.8|108182.9|108132.9|108182.9|108132.9|108182.8|108132.8|2
1721075860000|2024-07-15 20:37:40|108183|108133|108183|108133|108183|108133|108183|108133|1
1721075870000|2024-07-15 20:37:50|108180.4|108130.4|108179.9|108129.9|108180.4|108130.4|108179.9|108129.9|5
1721075890000|2024-07-15 20:38:10|108180|108130|108180|108130|108180|108130|108180|108130|1
1721075900000|2024-07-15 20:38:20|108182.9|108132.9|108181|108131|108183|108133|108181|108131|3
1721075910000|2024-07-15 20:38:30|108180.9|108130.9|108181.3|108131.3|108181.3|108131.3|108180.9|108130.9|3
1721075930000|2024-07-15 20:38:50|108184.2|108134.2|108184.2|108134.2|108184.2|108134.2|108184.2|108134.2|1
1721075940000|2024-07-15 20:39:00|108183|108133|108183|108133|108183|108133|108183|108133|1
1721075950000|2024-07-15 20:39:10|108182.9|108132.9|108183.3|108133.3|108183.3|108133.3|108182.9|108132.9|2
1721075960000|2024-07-15 20:39:20|108183.4|108133.4|108183.3|108133.3|108183.4|108133.4|108183.3|108133.3|2
1721075970000|2024-07-15 20:39:30|108183.4|108133.4|108184.6|108134.6|108184.6|108134.6|108183.4|108133.4|3
1721075980000|2024-07-15 20:39:40|108184.7|108134.7|108180.2|108130.2|108184.7|108134.7|108178.6|108128.6|7
1721075990000|2024-07-15 20:39:50|108180.1|108130.1|108177.9|108127.9|108181|108131|108177.9|108127.9|12
1721076000000|2024-07-15 20:40:00|108178|108128|108179.1|108129.1|108179.1|108129.1|108177.8|108127.8|9
1721076010000|2024-07-15 20:40:10|108179|108129|108179|108129|108179|108129|108179|108129|1
1721076020000|2024-07-15 20:40:20|108179.2|108129.2|108180.6|108130.6|108180.6|108130.6|108179.2|108129.2|4
1721076030000|2024-07-15 20:40:30|108182.3|108132.3|108182.2|108132.2|108182.3|108132.3|108182.2|108132.2|2
1721076050000|2024-07-15 20:40:50|108182|108132|108179.9|108129.9|108182|108132|108179.9|108129.9|4
1721076060000|2024-07-15 20:41:00|108180|108130|108182.7|108132.7|108182.7|108132.7|108180|108130|6
1721076070000|2024-07-15 20:41:10|108182.9|108132.9|108173.2|108123.2|108182.9|108132.9|108161.3|108111.3|24
1721076080000|2024-07-15 20:41:20|108173.3|108123.3|108176.4|108126.4|108176.4|108126.4|108173.3|108123.3|7
1721076090000|2024-07-15 20:41:30|108176.9|108126.9|108171.3|108121.3|108179.5|108129.5|108169.1|108119.1|33
1721076100000|2024-07-15 20:41:40|108171.1|108121.1|108170.6|108120.6|108172|108122|108170.6|108120.6|5
1721076110000|2024-07-15 20:41:50|108170.2|108120.2|108164.6|108114.6|108170.2|108120.2|108163.7|108113.7|14
1721076120000|2024-07-15 20:42:00|108164.8|108114.8|108162.4|108112.4|108164.8|108114.8|108160.4|108110.4|16
1721076130000|2024-07-15 20:42:10|108163.1|108113.1|108161.4|108111.4|108163.1|108113.1|108159|108109|25
1721076140000|2024-07-15 20:42:20|108161.1|108111.1|108161.6|108111.6|108163.2|108113.2|108161|108111|11
1721076150000|2024-07-15 20:42:30|108161.5|108111.5|108158.3|108108.3|108161.5|108111.5|108158.3|108108.3|8
1721076160000|2024-07-15 20:42:40|108157.8|108107.8|108157.8|108107.8|108158.2|108108.2|108155.6|108105.6|12
1721076170000|2024-07-15 20:42:50|108157.7|108107.7|108151.1|108101.1|108159.2|108109.2|108150.2|108100.2|33
1721076180000|2024-07-15 20:43:00|108150.4|108100.4|108151.2|108101.2|108154.7|108104.7|108150.3|108100.3|17
1721076190000|2024-07-15 20:43:10|108151.4|108101.4|108149.8|108099.8|108151.6|108101.6|108149.4|108099.4|17
1721076200000|2024-07-15 20:43:20|108150.2|108100.2|108150.5|108100.5|108151.4|108101.4|108150.2|108100.2|11
1721076210000|2024-07-15 20:43:30|108149.7|108099.7|108152.1|108102.1|108154.4|108104.4|108149.7|108099.7|24
1721076220000|2024-07-15 20:43:40|108150.8|108100.8|108147.5|108097.5|108150.8|108100.8|108146.9|108096.9|16
1721076230000|2024-07-15 20:43:50|108147.1|108097.1|108147.8|108097.8|108147.9|108097.9|108147.1|108097.1|6
1721076240000|2024-07-15 20:44:00|108148.2|108098.2|108148.7|108098.7|108149|108099|108148.1|108098.1|4
1721076250000|2024-07-15 20:44:10|108149|108099|108150.5|108100.5|108151|108101|108148.7|108098.7|7
1721076260000|2024-07-15 20:44:20|108150.8|108100.8|108149.6|108099.6|108152.1|108102.1|108148.9|108098.9|19
1721076270000|2024-07-15 20:44:30|108150.6|108100.6|108151|108101|108151.2|108101.2|108149.5|108099.5|23
1721076280000|2024-07-15 20:44:40|108150.6|108100.6|108149.5|108099.5|108150.9|108100.9|108149.5|108099.5|8
1721076290000|2024-07-15 20:44:50|108149.7|108099.7|108149.1|108099.1|108149.7|108099.7|108148.5|108098.5|11
1721076300000|2024-07-15 20:45:00|108151.4|108101.4|108151.1|108101.1|108151.4|108101.4|108150.9|108100.9|7
1721076310000|2024-07-15 20:45:10|108152.2|108102.2|108151.6|108101.6|108152.2|108102.2|108150.1|108100.1|14
1721076320000|2024-07-15 20:45:20|108151.8|108101.8|108151.7|108101.7|108151.9|108101.9|108151.7|108101.7|5
1721076330000|2024-07-15 20:45:30|108151.8|108101.8|108151.7|108101.7|108151.8|108101.8|108151.7|108101.7|2
1721076340000|2024-07-15 20:45:40|108151.9|108101.9|108156.3|108106.3|108156.3|108106.3|108150.9|108100.9|7
1721076350000|2024-07-15 20:45:50|108156.5|108106.5|108155.6|108105.6|108157.2|108107.2|108154.1|108104.1|13
1721076360000|2024-07-15 20:46:00|108155.4|108105.4|108150.8|108100.8|108155.5|108105.5|108148.4|108098.4|9
1721076370000|2024-07-15 20:46:10|108150.9|108100.9|108150.4|108100.4|108150.9|108100.9|108150.4|108100.4|3
1721076380000|2024-07-15 20:46:20|108150.3|108100.3|108147.1|108097.1|108150.3|108100.3|108146.3|108096.3|7
1721076390000|2024-07-15 20:46:30|108144.8|108094.8|108148.5|108098.5|108149.5|108099.5|108144.8|108094.8|9
1721076400000|2024-07-15 20:46:40|108148.7|108098.7|108148.4|108098.4|108148.7|108098.7|108148.4|108098.4|2
1721076410000|2024-07-15 20:46:50|108147.5|108097.5|108145.4|108095.4|108148.4|108098.4|108145.3|108095.3|7
1721076420000|2024-07-15 20:47:00|108145.3|108095.3|108143.9|108093.9|108147.2|108097.2|108142.6|108092.6|7
1721076430000|2024-07-15 20:47:10|108144.1|108094.1|108143.5|108093.5|108144.1|108094.1|108143.5|108093.5|4
1721076440000|2024-07-15 20:47:20|108143.6|108093.6|108144.5|108094.5|108144.5|108094.5|108143.4|108093.4|5
1721076450000|2024-07-15 20:47:30|108185.5|108056.3|108141.1|108091.1|108185.5|108098.6|108141.1|108056.2|9
1721076460000|2024-07-15 20:47:40|108140.5|108090.5|108141|108091|108144.5|108094.5|108139.9|108089.9|10
1721076470000|2024-07-15 20:47:50|108141.1|108091.1|108140.9|108090.9|108141.1|108091.1|108140.9|108090.9|3
1721076480000|2024-07-15 20:48:00|108141.6|108091.6|108140.7|108090.7|108142.8|108092.8|108139.9|108089.9|12
1721076490000|2024-07-15 20:48:10|108140.9|108090.9|108141.7|108091.7|108141.9|108091.9|108137.9|108087.9|10
1721076500000|2024-07-15 20:48:20|108141.6|108091.6|108141.8|108091.8|108141.8|108091.8|108141.6|108091.6|4
1721076510000|2024-07-15 20:48:30|108142.4|108092.4|108144.8|108094.8|108144.8|108094.8|108138.2|108088.2|10
1721076520000|2024-07-15 20:48:40|108144.7|108094.7|108143.7|108093.7|108144.9|108094.9|108139.9|108089.9|20
1721076530000|2024-07-15 20:48:50|108143.8|108093.8|108143|108093|108145|108095|108143|108093|12
1721076540000|2024-07-15 20:49:00|108142.6|108092.6|108142.5|108092.5|108142.8|108092.8|108142.5|108092.5|4
1721076550000|2024-07-15 20:49:10|108143.1|108093.1|108149.6|108099.6|108149.6|108099.6|108143.1|108093.1|7
1721076560000|2024-07-15 20:49:20|108149.5|108099.5|108149.6|108099.6|108149.8|108099.8|108149.4|108099.4|6
1721076570000|2024-07-15 20:49:30|108150|108100|108151|108101|108152.9|108102.9|108148.1|108098.1|10
1721076580000|2024-07-15 20:49:40|108151.2|108101.2|108152|108102|108152.2|108102.2|108151|108101|14
1721076590000|2024-07-15 20:49:50|108151.8|108101.8|108151.3|108101.3|108152|108102|108151.2|108101.2|5
1721076600000|2024-07-15 20:50:00|108150.7|108100.7|108147.7|108097.7|108150.7|108100.7|108147.4|108097.4|9
1721076610000|2024-07-15 20:50:10|108148.5|108098.5|108149|108099|108149|108099|108148.5|108098.5|5
1721076620000|2024-07-15 20:50:20|108149.1|108099.1|108148.6|108098.6|108149.1|108099.1|108148.6|108098.6|3
1721076630000|2024-07-15 20:50:30|108150.1|108100.1|108144.4|108094.4|108150.1|108100.1|108144.4|108094.4|12
1721076640000|2024-07-15 20:50:40|108144.5|108094.5|108143.3|108093.3|108145|108095|108143.3|108093.3|8
1721076650000|2024-07-15 20:50:50|108143.2|108093.2|108143.2|108093.2|108143.2|108093.2|108143.2|108093.2|1
1721076660000|2024-07-15 20:51:00|108143.3|108093.3|108150.2|108100.2|108185.4|108100.2|108143.3|108051.1|6
1721076670000|2024-07-15 20:51:10|108151.5|108101.5|108153.2|108103.2|108189|108105.4|108151.5|108049.9|6
1721076680000|2024-07-15 20:51:20|108153.4|108103.4|108202.4|108056.5|108202.5|108103.4|108153.4|108056.5|3
1721076690000|2024-07-15 20:51:30|108196|108042.1|108196|108046.7|108196|108056.5|108196|108042.1|4
1721076700000|2024-07-15 20:51:40|108185.7|108058.4|108149.2|108099.2|108187.2|108099.2|108149.2|108058.4|7
1721076710000|2024-07-15 20:51:50|108197|108063|108195.7|108049.5|108197|108063|108195.7|108049.5|5
1721076720000|2024-07-15 20:52:00|108195.6|108049.6|108196.2|108049.6|108196.2|108049.6|108195.5|108049.3|5
1721076730000|2024-07-15 20:52:10|108203.7|108045.1|108204.2|108047|108204.9|108061.6|108203|108045.1|7
1721076740000|2024-07-15 20:52:20|108201.6|108046.5|108200.7|108045.9|108201.6|108059.3|108200.7|108045.9|5
1721076750000|2024-07-15 20:52:30|108200.6|108046|108195|108059.3|108200.6|108059.3|108195|108046|6
1721076760000|2024-07-15 20:52:40|108194.9|108048.8|108200.4|108046|108200.7|108059.3|108194.9|108045.8|6
1721076770000|2024-07-15 20:52:50|108203.6|108045.9|108200.4|108046.1|108203.6|108046.7|108200.3|108045.9|4
1721076780000|2024-07-15 20:53:00|108209.1|108040.8|108209|108040.8|108209.1|108040.8|108209|108040.8|2
1721076790000|2024-07-15 20:53:10|108209.2|108040.5|108145.3|108095.3|108209.2|108096.1|108144.8|108040.5|16
1721076800000|2024-07-15 20:53:20|108145|108095|108187.5|108049.1|108188|108095.1|108144.1|108045.8|21
1721076810000|2024-07-15 20:53:30|108187.1|108049.3|108192.9|108052.8|108196.3|108052.8|108187|108049.3|8
1721076820000|2024-07-15 20:53:40|108192.8|108053|108188.1|108053.3|108192.8|108055.7|108188.1|108052.9|7
1721076830000|2024-07-15 20:53:50|108188|108053.2|108190.4|108054.8|108190.4|108056.1|108186.4|108053.1|8
1721076840000|2024-07-15 20:54:00|108190.7|108055.5|108189.5|108054.9|108190.7|108055.6|108189.5|108054.9|6
1721076850000|2024-07-15 20:54:10|108189.3|108055|108187.5|108053.6|108189.3|108055.1|108187.5|108053.3|5
1721076860000|2024-07-15 20:54:20|108188.6|108053.7|108188.6|108054.9|108188.6|108054.9|108188.6|108053.7|2
1721076870000|2024-07-15 20:54:30|108188.5|108055|108194.9|108053.3|108195|108055.1|108188.5|108053.3|4
1721076880000|2024-07-15 20:54:40|108194.8|108053.4|108206.5|108048.1|108206.7|108053.5|108194.8|108048.1|5
1721076890000|2024-07-15 20:54:50|108206|108048.4|108205.8|108048.4|108206.3|108048.4|108205.8|108048.4|4
1721076900000|2024-07-15 20:55:00|108208.7|108048|108191.8|108061.3|108208.7|108061.4|108191.6|108048|12
1721076910000|2024-07-15 20:55:10|108191.9|108061.4|108192.2|108061.5|108192.2|108061.5|108191.9|108061.3|4
1721076920000|2024-07-15 20:55:20|108192.1|108061.4|108192.5|108061.3|108193.2|108061.4|108192|108061.3|5
1721076930000|2024-07-15 20:55:30|108198.9|108061.4|108198.8|108063.3|108198.9|108063.3|108198.8|108061.4|4
1721076940000|2024-07-15 20:55:40|108211.6|108060.9|108198.2|108063|108211.6|108063.4|108198.2|108060.9|4
1721076950000|2024-07-15 20:55:50|108198.1|108061.7|108190.6|108062.3|108198.1|108062.3|108190.3|108061.7|6
1721076960000|2024-07-15 20:56:00|108190.8|108062.2|108192.1|108061.7|108192.1|108062.2|108190.8|108061.4|5
1721076970000|2024-07-15 20:56:10|108193.3|108058|108194.8|108062.6|108194.8|108062.8|108193.3|108058|5
1721076980000|2024-07-15 20:56:20|108194.7|108062|108202.4|108061.8|108202.5|108062|108194.7|108061.8|4
1721076990000|2024-07-15 20:56:30|108196.6|108058.9|108198.8|108065.7|108198.9|108065.8|108196.6|108058.9|6
1721077000000|2024-07-15 20:56:40|108198.9|108065.8|108199.7|108065.5|108199.7|108065.9|108198.9|108065.5|5
1721077010000|2024-07-15 20:56:50|108199.5|108065.7|108198.9|108065.6|108199.5|108065.7|108198.9|108065.5|5
1721077020000|2024-07-15 20:57:00|108215.2|108062.6|108212.8|108056.6|108215.2|108062.6|108212.8|108056.6|6
1721077030000|2024-07-15 20:57:10|108209.1|108056.3|108209.1|108055.5|108209.1|108056.3|108209.1|108055.5|2
1721077040000|2024-07-15 20:57:20|108208.7|108056.3|108208.3|108056.2|108208.7|108056.3|108208.3|108056.2|3
1721077050000|2024-07-15 20:57:30|108208.4|108056.1|108208.5|108055.9|108208.5|108056.1|108208.4|108055.9|4
1721077060000|2024-07-15 20:57:40|108208.1|108058.2|108211|108059.5|108214.6|108061.8|108208.1|108058.2|5
1721077070000|2024-07-15 20:57:50|108211.5|108058.9|108211.7|108058.6|108211.7|108058.9|108211.5|108058.6|4
1721077080000|2024-07-15 20:58:00|108211.6|108057|108205.3|108058.3|108211.6|108058.3|108202.5|108049.6|11
1721077090000|2024-07-15 20:58:10|108205.4|108058.2|108205.5|108058.2|108205.5|108058.2|108205.4|108058.2|3
1721077100000|2024-07-15 20:58:20|108205|108058.1|108204.7|108058|108205|108058.1|108204.7|108058|4
1721077110000|2024-07-15 20:58:30|108203|108054.5|108207.1|108062.6|108207.6|108065.7|108203|108054.5|9
1721077120000|2024-07-15 20:58:40|108206.5|108062.5|108207.2|108063.5|108207.2|108068|108206.5|108062.5|6
1721077130000|2024-07-15 20:58:50|108207.3|108063.4|108208.2|108061.1|108208.2|108063.4|108207.3|108061.1|4
1721077140000|2024-07-15 20:59:00|108198.1|108054.5|108207.4|108054.8|108207.5|108068.6|108198.1|108054.2|11
1721077150000|2024-07-15 20:59:10|108207.3|108054.4|108207.5|108054.7|108207.8|108054.7|108207.3|108054.4|4
1721077160000|2024-07-15 20:59:20|108207.6|108059.5|108202.8|108059.5|108207.6|108059.5|108202.8|108059.5|2
1721077170000|2024-07-15 20:59:30|108207.4|108052.5|108208.7|108050|108210.8|108052.5|108205.9|108050|7
1721077180000|2024-07-15 20:59:40|108209.2|108049.8|108209|108049.8|108209.8|108049.8|108209|108049.8|5
1721077190000|2024-07-15 20:59:50|108213.5|108053.9|108217.2|108047.9|108218.9|108053.9|108213.5|108047.9|3
1721077200000|2024-07-15 21:00:00|108234.6|108034.6|108229.9|108029.9|108234.6|108034.6|108229.3|108029.3|4
1721077210000|2024-07-15 21:00:10|108232.9|108032.9|108232.9|108032.9|108232.9|108032.9|108232.9|108032.9|1
1721077230000|2024-07-15 21:00:30|108234.1|108034.1|108234.1|108034.1|108234.1|108034.1|108234.1|108034.1|1
1721077280000|2024-07-15 21:01:20|108235.6|108035.6|108179.6|107979.6|108235.6|108035.6|108154.1|107954.1|3
1721077310000|2024-07-15 21:01:50|108156.9|107956.9|108156.9|107956.9|108156.9|107956.9|108156.9|107956.9|1
1721077320000|2024-07-15 21:02:00|108128.6|107928.6|108128.6|107928.6|108128.6|107928.6|108128.6|107928.6|1
1721077340000|2024-07-15 21:02:20|108128.7|107928.7|108128.7|107928.7|108128.7|107928.7|108128.7|107928.7|1
1721077350000|2024-07-15 21:02:30|108114.2|107914.2|108057.5|107857.5|108114.2|107914.2|108057.5|107857.5|4
1721077360000|2024-07-15 21:02:40|108057.6|107857.6|108057.6|107857.6|108057.6|107857.6|108057.6|107857.6|1
1721079640000|2024-07-15 21:40:40|108099.3|107899.3|108079.3|107879.3|108099.4|107899.4|108079.2|107879.2|8
1721079650000|2024-07-15 21:40:50|108044.1|107844.1|108072.4|107872.4|108076.6|107876.6|108040.9|107840.9|7
1721079660000|2024-07-15 21:41:00|108072.5|107872.5|108078.1|107878.1|108078.2|107878.2|108072.5|107872.5|3
1721079670000|2024-07-15 21:41:10|108043.4|107843.4|108087.9|107887.9|108087.9|107887.9|108042.4|107842.4|5
1721079680000|2024-07-15 21:41:20|108089.1|107889.1|108089.1|107889.1|108089.1|107889.1|108089.1|107889.1|1
1721079690000|2024-07-15 21:41:30|108086.6|107886.6|108075.5|107875.5|108086.6|107886.6|108075.1|107875.1|6
1721079700000|2024-07-15 21:41:40|108075.4|107875.4|108075.5|107875.5|108075.5|107875.5|108075.4|107875.4|2
1721079710000|2024-07-15 21:41:50|108075.6|107875.6|108075.4|107875.4|108075.6|107875.6|108075.3|107875.3|3
1721079720000|2024-07-15 21:42:00|108041.2|107841.2|108072.2|107872.2|108072.2|107872.2|108041.2|107841.2|2
1721079730000|2024-07-15 21:42:10|108071.7|107871.7|108069.2|107869.2|108071.7|107871.7|108069.1|107869.1|3
1721079740000|2024-07-15 21:42:20|108069|107869|108075.8|107875.8|108076.8|107876.8|108069|107869|4
1721079750000|2024-07-15 21:42:30|108076|107876|108088.6|107888.6|108088.8|107888.8|108076|107876|4
1721079760000|2024-07-15 21:42:40|108086.9|107886.9|108076.2|107876.2|108086.9|107886.9|108075.9|107875.9|4
1721079770000|2024-07-15 21:42:50|108077.2|107877.2|108077|107877|108077.2|107877.2|108077|107877|3
1721079780000|2024-07-15 21:43:00|108087.3|107887.3|108087.3|107887.3|108087.3|107887.3|108087.3|107887.3|1
1721079790000|2024-07-15 21:43:10|108087.1|107887.1|108039.6|107839.6|108087.1|107887.1|108039.6|107839.6|3
1721079800000|2024-07-15 21:43:20|108040.5|107840.5|108042.4|107842.4|108042.4|107842.4|108040.5|107840.5|2
1721079810000|2024-07-15 21:43:30|108071.6|107871.6|108040.9|107840.9|108071.6|107871.6|108040.9|107840.9|3
1721079820000|2024-07-15 21:43:40|108042.1|107842.1|108043.1|107843.1|108043.1|107843.1|108042.1|107842.1|2
1721079830000|2024-07-15 21:43:50|108043|107843|108041.4|107841.4|108043|107843|108041.4|107841.4|4
1721079840000|2024-07-15 21:44:00|108039.8|107839.8|108040.4|107840.4|108040.4|107840.4|108039.5|107839.5|5
1721079850000|2024-07-15 21:44:10|108040.6|107840.6|108040.6|107840.6|108040.6|107840.6|108040.6|107840.6|1
1721079860000|2024-07-15 21:44:20|108070|107870|108041.8|107841.8|108070|107870|108040.4|107840.4|6
1721080170000|2024-07-15 21:49:30|108075.2|107875.2|108073.8|107873.8|108075.3|107875.3|108073.8|107873.8|4
1721080180000|2024-07-15 21:49:40|108074.8|107874.8|108075.1|107875.1|108075.1|107875.1|108074.8|107874.8|2
1721080190000|2024-07-15 21:49:50|108073.1|107873.1|108073.1|107873.1|108073.1|107873.1|108073.1|107873.1|1
1721080200000|2024-07-15 21:50:00|108073.6|107873.6|108073.4|107873.4|108073.6|107873.6|108073.4|107873.4|3
1721080210000|2024-07-15 21:50:10|108073.6|107873.6|108073.4|107873.4|108073.6|107873.6|108073.4|107873.4|3
1721080220000|2024-07-15 21:50:20|108073.7|107873.7|108071.7|107871.7|108074|107874|108071.7|107871.7|4
1721080230000|2024-07-15 21:50:30|108073.3|107873.3|108071.8|107871.8|108074.2|107874.2|108071.8|107871.8|3
1721080240000|2024-07-15 21:50:40|108071.7|107871.7|108073.4|107873.4|108073.4|107873.4|108071.7|107871.7|2
1721080250000|2024-07-15 21:50:50|108070.7|107870.7|108070.7|107870.7|108070.7|107870.7|108070.7|107870.7|1
1721080260000|2024-07-15 21:51:00|108071.3|107871.3|108073.4|107873.4|108073.4|107873.4|108071.3|107871.3|2
1721080270000|2024-07-15 21:51:10|108073.6|107873.6|108070.8|107870.8|108073.6|107873.6|108070.8|107870.8|3
1721080280000|2024-07-15 21:51:20|108070.7|107870.7|108073.3|107873.3|108073.3|107873.3|108070.7|107870.7|3
1721080290000|2024-07-15 21:51:30|108073|107873|108073.4|107873.4|108073.4|107873.4|108072.9|107872.9|3
1721080300000|2024-07-15 21:51:40|108070.3|107870.3|108070.5|107870.5|108070.5|107870.5|108070.3|107870.3|2
1721080310000|2024-07-15 21:51:50|108073.1|107873.1|108073.2|107873.2|108073.8|107873.8|108073.1|107873.1|3
1721080320000|2024-07-15 21:52:00|108073.1|107873.1|108072.8|107872.8|108073.1|107873.1|108072.5|107872.5|5
1721080330000|2024-07-15 21:52:10|108073.2|107873.2|108073.2|107873.2|108073.2|107873.2|108073.2|107873.2|1
1721080340000|2024-07-15 21:52:20|108073.1|107873.1|108073.1|107873.1|108073.5|107873.5|108073.1|107873.1|3
1721080350000|2024-07-15 21:52:30|108072.7|107872.7|108073.5|107873.5|108073.5|107873.5|108072.7|107872.7|4
1721080370000|2024-07-15 21:52:50|108074.1|107874.1|108071.2|107871.2|108074.1|107874.1|108071.1|107871.1|7
1721080380000|2024-07-15 21:53:00|108099.4|107899.4|108112|107912|108112|107912|108088.1|107888.1|6
1721080390000|2024-07-15 21:53:10|108106.5|107906.5|108104.1|107904.1|108106.5|107906.5|108104.1|107904.1|2
1721080400000|2024-07-15 21:53:20|108100.6|107900.6|108104.6|107904.6|108104.6|107904.6|108100.4|107900.4|6
1721080410000|2024-07-15 21:53:30|108106.4|107906.4|108103.8|107903.8|108106.4|107906.4|108103.8|107903.8|7
1721080420000|2024-07-15 21:53:40|108104.7|107904.7|108101.8|107901.8|108104.7|107904.7|108100.3|107900.3|5
1721080430000|2024-07-15 21:53:50|108101.9|107901.9|108098.6|107898.6|108104|107904|108098.2|107898.2|10
1721080440000|2024-07-15 21:54:00|108098.4|107898.4|108100.2|107900.2|108100.2|107900.2|108098.4|107898.4|6
1721080450000|2024-07-15 21:54:10|108099.3|107899.3|108098.8|107898.8|108099.9|107899.9|108098.8|107898.8|4
1721080490000|2024-07-15 21:54:50|108099.4|107899.4|108098.9|107898.9|108099.4|107899.4|108098.8|107898.8|3
1721080510000|2024-07-15 21:55:10|108099.7|107899.7|108098.6|107898.6|108099.7|107899.7|108089|107889|6
1721080520000|2024-07-15 21:55:20|108100.4|107900.4|108099.2|107899.2|108100.4|107900.4|108099|107899|5
1721080530000|2024-07-15 21:55:30|108099.4|107899.4|108098.7|107898.7|108099.4|107899.4|108098.6|107898.6|7
1721080540000|2024-07-15 21:55:40|108098.9|107898.9|108098.9|107898.9|108098.9|107898.9|108098.9|107898.9|1
1721080550000|2024-07-15 21:55:50|108099.5|107899.5|108099.3|107899.3|108099.6|107899.6|108099.3|107899.3|3
1721080600000|2024-07-15 21:56:40|108100.7|107900.7|108100.3|107900.3|108100.7|107900.7|108100.3|107900.3|2
1721080610000|2024-07-15 21:56:50|108100.5|107900.5|108100.5|107900.5|108100.5|107900.5|108100.5|107900.5|1
1721080630000|2024-07-15 21:57:10|108098.9|107898.9|108099|107899|108099.1|107899.1|108098.9|107898.9|3
1721080640000|2024-07-15 21:57:20|108099.9|107899.9|108099.7|107899.7|108099.9|107899.9|108099.3|107899.3|4
1721080650000|2024-07-15 21:57:30|108102.4|107902.4|108102.4|107902.4|108102.4|107902.4|108102.4|107902.4|1
1721080660000|2024-07-15 21:57:40|108090.3|107890.3|108088.1|107888.1|108096.8|107896.8|108088|107888|6
1721080670000|2024-07-15 21:57:50|108094.7|107894.7|108099.3|107899.3|108099.3|107899.3|108094.7|107894.7|2
1721080680000|2024-07-15 21:58:00|108100.6|107900.6|108099.6|107899.6|108100.8|107900.8|108099.6|107899.6|7
1721080690000|2024-07-15 21:58:10|108099.4|107899.4|108099.6|107899.6|108100.4|107900.4|108099.4|107899.4|5
1721080700000|2024-07-15 21:58:20|108100.1|107900.1|108117.9|107917.9|108117.9|107917.9|108099.7|107899.7|5
1721080710000|2024-07-15 21:58:30|108118.2|107918.2|108114.5|107914.5|108118.2|107918.2|108112.9|107912.9|4
1721080720000|2024-07-15 21:58:40|108114.6|107914.6|108114.6|107914.6|108114.6|107914.6|108114.6|107914.6|1
1721080730000|2024-07-15 21:58:50|108114.5|107914.5|108116.8|107916.8|108116.8|107916.8|108114.5|107914.5|2
1721080740000|2024-07-15 21:59:00|108115.8|107915.8|108122.5|107922.5|108135.2|107935.2|108115.8|107915.8|4
1721080760000|2024-07-15 21:59:20|108121.8|107921.8|108106.1|107906.1|108121.9|107921.9|108106.1|107906.1|3
1721080770000|2024-07-15 21:59:30|108106|107906|108105.5|107905.5|108106|107906|108105.5|107905.5|2
1721080780000|2024-07-15 21:59:40|108094|107894|108084.6|107884.6|108100.2|107900.2|108084.6|107884.6|8
1721080790000|2024-07-15 21:59:50|108084.7|107884.7|108084.7|107884.7|108084.7|107884.7|108084.7|107884.7|1
1721080800000|2024-07-15 22:00:00|108085.5|107885.5|108099.8|107899.8|108101|107901|108080|107880|23
1721080810000|2024-07-15 22:00:10|108099.7|107899.7|108093.7|107893.7|108100.6|107900.6|108093.7|107893.7|14
1721080820000|2024-07-15 22:00:20|108095.7|107895.7|108196.8|107996.8|108207.3|108007.3|108092.6|107892.6|36
1721080830000|2024-07-15 22:00:30|108195.7|107995.7|108209.2|108009.2|108209.2|108009.2|108195.7|107995.7|22
1721080840000|2024-07-15 22:00:40|108208.3|108008.3|108205.8|108005.8|108209.6|108009.6|108202.8|108002.8|19
1721080850000|2024-07-15 22:00:50|108204|108004|108197.5|107997.5|108204.5|108004.5|108191.4|107991.4|28
1721080860000|2024-07-15 22:01:00|108205.2|108005.2|108199.9|107999.9|108205.2|108005.2|108198.8|107998.8|20
1721080870000|2024-07-15 22:01:10|108201.8|108001.8|108203.3|108003.3|108213|108013|108196.3|107996.3|29
1721080880000|2024-07-15 22:01:20|108203.1|108003.1|108213.4|108013.4|108213.4|108013.4|108194.9|107994.9|24
1721080890000|2024-07-15 22:01:30|108212.9|108012.9|108197.4|107997.4|108213.6|108013.6|108196.3|107996.3|20
1721080900000|2024-07-15 22:01:40|108199.7|107999.7|108207.3|108007.3|108208.2|108008.2|108199.3|107999.3|17
1721080910000|2024-07-15 22:01:50|108204.2|108004.2|108206.8|108006.8|108209.7|108009.7|108201.4|108001.4|26
1721080920000|2024-07-15 22:02:00|108205.9|108005.9|108211|108011|108211|108011|108203.3|108003.3|17
1721080930000|2024-07-15 22:02:10|108210.6|108010.6|108210.5|108010.5|108215.3|108015.3|108205.9|108005.9|13
1721080940000|2024-07-15 22:02:20|108209.8|108009.8|108209.9|108009.9|108209.9|108009.9|108209.4|108009.4|8
1721080950000|2024-07-15 22:02:30|108206.5|108006.5|108209.1|108009.1|108210.5|108010.5|108206.4|108006.4|11
1721080960000|2024-07-15 22:02:40|108210.6|108010.6|108197.7|107997.7|108212.1|108012.1|108197.5|107997.5|20
1721080970000|2024-07-15 22:02:50|108197|107997|108194.6|107994.6|108203.7|108003.7|108194.6|107994.6|15
1721080980000|2024-07-15 22:03:00|108194.4|107994.4|108187.9|107987.9|108196.9|107996.9|108169|107969|42
1721080990000|2024-07-15 22:03:10|108187.6|107987.6|108210.3|108010.3|108210.6|108010.6|108187.4|107987.4|16
1721081000000|2024-07-15 22:03:20|108211.1|108011.1|108210.1|108010.1|108211.4|108011.4|108203.3|108003.3|13
1721081010000|2024-07-15 22:03:30|108210|108010|108209.9|108009.9|108210|108010|108209.3|108009.3|4
1721081020000|2024-07-15 22:03:40|108210.1|108010.1|108216.7|108016.7|108216.8|108016.8|108210.1|108010.1|5
1721081030000|2024-07-15 22:03:50|108216.6|108016.6|108217.2|108017.2|108217.2|108017.2|108216.6|108016.6|3
1721081040000|2024-07-15 22:04:00|108217.4|108017.4|108203.1|108003.1|108217.4|108017.4|108201.5|108001.5|11
1721081050000|2024-07-15 22:04:10|108203.2|108003.2|108202.7|108002.7|108203.3|108003.3|108202.7|108002.7|7
1721081060000|2024-07-15 22:04:20|108202.9|108002.9|108203.2|108003.2|108203.4|108003.4|108202.8|108002.8|6
1721081070000|2024-07-15 22:04:30|108202.8|108002.8|108210.8|108010.8|108210.8|108010.8|108202.8|108002.8|8
1721081080000|2024-07-15 22:04:40|108210.7|108010.7|108210.6|108010.6|108216.5|108016.5|108201.5|108001.5|5
1721081090000|2024-07-15 22:04:50|108210.9|108010.9|108216.6|108016.6|108216.6|108016.6|108210.6|108010.6|3
1721081100000|2024-07-15 22:05:00|108200.1|108000.1|108192.5|107992.5|108200.1|108000.1|108187.1|107987.1|8
1721081110000|2024-07-15 22:05:10|108191.5|107991.5|108190.8|107990.8|108191.5|107991.5|108190.8|107990.8|7
1721081120000|2024-07-15 22:05:20|108191|107991|108191.5|107991.5|108191.5|107991.5|108190.7|107990.7|5
1721081130000|2024-07-15 22:05:30|108200.8|108000.8|108194.1|107994.1|108201.6|108001.6|108194.1|107994.1|12
1721081140000|2024-07-15 22:05:40|108193.9|107993.9|108202.4|108002.4|108202.4|108002.4|108193.8|107993.8|4
1721081150000|2024-07-15 22:05:50|108195.4|107995.4|108200.6|108000.6|108200.6|108000.6|108195.4|107995.4|3
1721081160000|2024-07-15 22:06:00|108200.5|108000.5|108201.1|108001.1|108201.1|108001.1|108200.4|108000.4|7
1721081170000|2024-07-15 22:06:10|108201|108001|108196.8|107996.8|108201|108001|108196.5|107996.5|4
1721081180000|2024-07-15 22:06:20|108196.3|107996.3|108194.1|107994.1|108200.6|108000.6|108194.1|107994.1|14
1721081190000|2024-07-15 22:06:30|108193.9|107993.9|108193.7|107993.7|108193.9|107993.9|108193.7|107993.7|2
1721081200000|2024-07-15 22:06:40|108193.9|107993.9|108193.9|107993.9|108193.9|107993.9|108193.9|107993.9|1
1721081210000|2024-07-15 22:06:50|108193.8|107993.8|108197.9|107997.9|108198|107998|108193.8|107993.8|3
1721081220000|2024-07-15 22:07:00|108198.2|107998.2|108188.8|107988.8|108198.3|107998.3|108187.7|107987.7|11
1721081230000|2024-07-15 22:07:10|108189.1|107989.1|108188.7|107988.7|108189.1|107989.1|108188.7|107988.7|7
1721081240000|2024-07-15 22:07:20|108188.8|107988.8|108183.7|107983.7|108188.8|107988.8|108183.7|107983.7|5
1721081250000|2024-07-15 22:07:30|108193.2|107993.2|108193.2|107993.2|108193.2|107993.2|108193.2|107993.2|1
1721081260000|2024-07-15 22:07:40|108192.4|107992.4|108186.7|107986.7|108193.2|107993.2|108182.2|107982.2|8
1721081270000|2024-07-15 22:07:50|108184.8|107984.8|108183.5|107983.5|108184.8|107984.8|108183.4|107983.4|5
1721081280000|2024-07-15 22:08:00|108183.3|107983.3|108183.7|107983.7|108183.7|107983.7|108183.3|107983.3|4
1721081290000|2024-07-15 22:08:10|108183.5|107983.5|108188.6|107988.6|108193.4|107993.4|108183.4|107983.4|4
1721081300000|2024-07-15 22:08:20|108179|107979|108179|107979|108179|107979|108179|107979|1
1721081310000|2024-07-15 22:08:30|108178.8|107978.8|108188.4|107988.4|108188.4|107988.4|108178.8|107978.8|2
1721081320000|2024-07-15 22:08:40|108188.5|107988.5|108193|107993|108193.3|107993.3|108188.5|107988.5|8
1721081330000|2024-07-15 22:08:50|108193.2|107993.2|108191.9|107991.9|108193.2|107993.2|108191.9|107991.9|6
1721081340000|2024-07-15 22:09:00|108192.1|107992.1|108192|107992|108192.1|107992.1|108191.7|107991.7|4
1721081350000|2024-07-15 22:09:10|108191.9|107991.9|108187.6|107987.6|108191.9|107991.9|108187.6|107987.6|3
1721081360000|2024-07-15 22:09:20|108187.5|107987.5|108186.9|107986.9|108187.6|107987.6|108186.7|107986.7|5
1721081370000|2024-07-15 22:09:30|108191.4|107991.4|108190.8|107990.8|108191.4|107991.4|108190.8|107990.8|2
1721081380000|2024-07-15 22:09:40|108191.5|107991.5|108190.3|107990.3|108192.1|107992.1|108190.3|107990.3|6
1721081390000|2024-07-15 22:09:50|108189.9|107989.9|108190|107990|108190.2|107990.2|108189.9|107989.9|4
1721081400000|2024-07-15 22:10:00|108189.5|107989.5|108187|107987|108190|107990|108187|107987|4
1721081410000|2024-07-15 22:10:10|108187.1|107987.1|108186.7|107986.7|108187.1|107987.1|108186.7|107986.7|2
1721081420000|2024-07-15 22:10:20|108186|107986|108186.7|107986.7|108186.8|107986.8|108186|107986|6
1721081430000|2024-07-15 22:10:30|108186.6|107986.6|108191.3|107991.3|108191.3|107991.3|108186.6|107986.6|4
1721081440000|2024-07-15 22:10:40|108191.4|107991.4|108191.2|107991.2|108191.4|107991.4|108191.2|107991.2|2
1721081450000|2024-07-15 22:10:50|108185.2|107985.2|108192.1|107992.1|108192.1|107992.1|108185.2|107985.2|6
1721081460000|2024-07-15 22:11:00|108191.9|107991.9|108186.7|107986.7|108192.3|107992.3|108186.7|107986.7|7
1721081470000|2024-07-15 22:11:10|108186.5|107986.5|108186.4|107986.4|108186.6|107986.6|108186.4|107986.4|3
1721081480000|2024-07-15 22:11:20|108191.2|107991.2|108190.7|107990.7|108191.2|107991.2|108190.7|107990.7|2
1721081490000|2024-07-15 22:11:30|108184.7|107984.7|108185.1|107985.1|108185.1|107985.1|108184.6|107984.6|5
1721081500000|2024-07-15 22:11:40|108184.7|107984.7|108184.8|107984.8|108184.8|107984.8|108184.7|107984.7|2
1721081510000|2024-07-15 22:11:50|108184.7|107984.7|108187.7|107989.8|108187.7|107989.8|108184.5|107984.5|4
1721081520000|2024-07-15 22:12:00|108187.9|107989.9|108182.4|107982.4|108187.9|107989.9|108182|107982|8
1721081530000|2024-07-15 22:12:10|108180.9|107980.9|108179.8|107979.8|108180.9|107980.9|108179.5|107979.5|3
1721081540000|2024-07-15 22:12:20|108179.7|107979.7|108184.4|107984.4|108185.2|107985.2|108179.7|107979.7|7
1721081550000|2024-07-15 22:12:30|108184.3|107984.3|108186.4|107986.4|108186.4|107986.4|108184.1|107984.1|8
1721081560000|2024-07-15 22:12:40|108186.5|107986.5|108186|107986|108186.5|107986.5|108186|107986|5
1721081570000|2024-07-15 22:12:50|108185.9|107985.9|108181|107981|108186|107986|108180.4|107980.4|4
1721081580000|2024-07-15 22:13:00|108181.1|107981.1|108176.5|107976.5|108181.1|107981.1|108174.3|107974.3|8
1721081590000|2024-07-15 22:13:10|108176.4|107976.4|108181.1|107981.1|108181.1|107981.1|108175.7|107975.7|4
1721081600000|2024-07-15 22:13:20|108175.5|107975.5|108182.5|107982.5|108182.5|107982.5|108175.5|107975.5|6
1721081610000|2024-07-15 22:13:30|108182.7|107982.7|108188.1|107988.1|108189.1|107989.1|108182.7|107982.7|7
1721081620000|2024-07-15 22:13:40|108188|107988|108187.8|107987.8|108188.2|107988.2|108187.6|107987.6|6
1721081630000|2024-07-15 22:13:50|108182.3|107982.3|108183.5|107983.5|108183.5|107983.5|108182.3|107982.3|3
1721081640000|2024-07-15 22:14:00|108183.6|107983.6|108183.5|107983.5|108183.6|107983.6|108183.5|107983.5|2
1721081650000|2024-07-15 22:14:10|108183.6|107983.6|108182|107982|108183.7|107983.7|108181.4|107981.4|9
1721081660000|2024-07-15 22:14:20|108182.1|107982.1|108182.1|107982.1|108182.1|107982.1|108182.1|107982.1|1
1721081670000|2024-07-15 22:14:30|108182.2|107982.2|108181.6|107981.6|108182.4|107982.4|108181.6|107981.6|5
1721081680000|2024-07-15 22:14:40|108181.5|107981.5|108184.6|107984.6|108184.6|107984.6|108180.9|107980.9|5
1721081690000|2024-07-15 22:14:50|108184.7|107984.7|108184.8|107984.8|108184.8|107984.8|108184.7|107984.7|2
1721081700000|2024-07-15 22:15:00|108184.7|107984.7|108183.3|107983.3|108185.7|107985.7|108183.3|107983.3|6
1721081710000|2024-07-15 22:15:10|108183.1|107983.1|108183|107983|108183.1|107983.1|108182.6|107982.6|4
1721081720000|2024-07-15 22:15:20|108182.9|107982.9|108183.1|107983.1|108183.1|107983.1|108182.8|107982.8|5
1721081730000|2024-07-15 22:15:30|108183|107983|108180.9|107980.9|108191.6|107991.6|108176.5|107976.5|21
1721081740000|2024-07-15 22:15:40|108181|107981|108127.5|107927.5|108181.5|107981.5|108098.9|107898.9|37
1721081750000|2024-07-15 22:15:50|108117.1|107917.1|108165|107965|108166.9|107966.9|108109.6|107909.6|33
1721081760000|2024-07-15 22:16:00|108165.1|107965.1|108164.9|107964.9|108166.9|107966.9|108159.4|107959.4|18
1721081770000|2024-07-15 22:16:10|108161.4|107961.4|108159.6|107959.6|108168.4|107968.4|108159.6|107959.6|18
1721081780000|2024-07-15 22:16:20|108160.4|107960.4|108159.5|107959.5|108165.8|107965.8|108159.1|107959.1|13
1721081790000|2024-07-15 22:16:30|108159.6|107959.6|108163.3|107963.3|108163.3|107963.3|108159.6|107959.6|12
1721081800000|2024-07-15 22:16:40|108161.1|107961.1|108156|107956|108162.4|107962.4|108156|107956|12
1721081810000|2024-07-15 22:16:50|108162.1|107962.1|108162.3|107962.3|108163.4|107963.4|108156.8|107956.8|14
1721081820000|2024-07-15 22:17:00|108162.2|107962.2|108162.9|107962.9|108163.5|107963.5|108159.4|107959.4|14
1721081830000|2024-07-15 22:17:10|108159.5|107959.5|108156.5|107956.5|108166|107966|108155.6|107955.6|18
1721081840000|2024-07-15 22:17:20|108154.5|107954.5|108155.3|107955.3|108155.7|107955.7|108151.3|107951.3|11
1721081850000|2024-07-15 22:17:30|108155.2|107955.2|108159.1|107959.1|108159.2|107959.2|108149.8|107949.8|26
1721081860000|2024-07-15 22:17:40|108158.9|107958.9|108157.6|107957.6|108159.8|107959.8|108150.6|107950.6|10
1721081870000|2024-07-15 22:17:50|108157.4|107957.4|108156.8|107956.8|108158.4|107958.4|108156.8|107956.8|12
1721081880000|2024-07-15 22:18:00|108157.4|107957.4|108157.1|107957.1|108158.3|107958.3|108155.7|107955.7|13
1721081890000|2024-07-15 22:18:10|108157.3|107957.3|108156|107956|108157.3|107957.3|108150.4|107950.4|12
1721081900000|2024-07-15 22:18:20|108156.1|107956.1|108158.8|107958.8|108159|107959|108156.1|107956.1|6
1721081910000|2024-07-15 22:18:30|108157.3|107957.3|108157.2|107957.2|108159.5|107959.5|108155.8|107955.8|7
1721081920000|2024-07-15 22:18:40|108157.6|107957.6|108155.1|107955.1|108157.6|107957.6|108155|107955|6
1721081930000|2024-07-15 22:18:50|108155.2|107955.2|108162.1|107962.1|108162.2|107962.2|108155.2|107955.2|7
1721081940000|2024-07-15 22:19:00|108162.8|107962.8|108167|107967|108167|107967|108160.7|107960.7|13
1721081950000|2024-07-15 22:19:10|108167.2|107967.2|108160|107960|108168|107968|108159.9|107959.9|9
1721081960000|2024-07-15 22:19:20|108162.5|107962.5|108165.6|107965.6|108168.3|107968.3|108162.5|107962.5|8
1721081970000|2024-07-15 22:19:30|108165.7|107965.7|108154.8|107954.8|108165.7|107965.7|108148.9|107948.9|15
1721081980000|2024-07-15 22:19:40|108154.9|107954.9|108151.7|107951.7|108157.5|107957.5|108150|107950|29
1721081990000|2024-07-15 22:19:50|108153.5|107953.5|108149.5|107949.5|108163.9|107963.9|108148.2|107948.2|37
1721082000000|2024-07-15 22:20:00|108152.1|107952.1|108153|107953|108157.5|107957.5|108146.1|107946.1|40
1721082010000|2024-07-15 22:20:10|108150.7|107950.7|108154.7|107954.7|108158.8|107958.8|108149.5|107949.5|43
1721082020000|2024-07-15 22:20:20|108155|107955|108142.1|107942.1|108158.1|107958.1|108142.1|107942.1|21
1721082030000|2024-07-15 22:20:30|108142.6|107942.6|108148.6|107948.6|108149|107949|108142.6|107942.6|4
1721082040000|2024-07-15 22:20:40|108148.7|107948.7|108149.5|107949.5|108149.5|107949.5|108147|107947|6
1721082050000|2024-07-15 22:20:50|108149.1|107949.1|108147.3|107947.3|108154.1|107954.1|108145.1|107945.1|18
1721082060000|2024-07-15 22:21:00|108148.1|107948.1|108144.7|107944.7|108148.1|107948.1|108143.9|107943.9|28
1721082070000|2024-07-15 22:21:10|108144.2|107944.2|108144.8|107944.8|108146.5|107946.5|108143.6|107943.6|20
1721082080000|2024-07-15 22:21:20|108146.5|107946.5|108138.7|107938.7|108151.5|107951.5|108138.7|107938.7|29
1721082090000|2024-07-15 22:21:30|108147.9|107947.9|108145.2|107945.2|108155.5|107955.5|108141.2|107941.2|36
1721082100000|2024-07-15 22:21:40|108144.9|107944.9|108146.4|107946.4|108149.5|107949.5|108140.7|107940.7|60
1721082110000|2024-07-15 22:21:50|108145.6|107945.6|108143.7|107943.7|108147.9|107947.9|108143.4|107943.4|52
1721082120000|2024-07-15 22:22:00|108145.6|107945.6|108147.5|107947.5|108149.9|107949.9|108142.8|107942.8|21
1721082130000|2024-07-15 22:22:10|108147.8|107947.8|108143.3|107943.3|108148.5|107948.5|108143.3|107943.3|10
1721082140000|2024-07-15 22:22:20|108143.8|107943.8|108146.5|107946.5|108154.2|107954.2|108140.6|107940.6|16
1721082150000|2024-07-15 22:22:30|108141.3|107941.3|108146.8|107946.8|108148.8|107948.8|108136|107936|33
1721082160000|2024-07-15 22:22:40|108146.6|107946.6|108143.5|107943.5|108148.2|107948.2|108143.5|107943.5|43
1721082170000|2024-07-15 22:22:50|108143.1|107943.1|108145.4|107945.4|108146.2|107946.2|108141.7|107941.7|31
1721082180000|2024-07-15 22:23:00|108145.6|107945.6|108146|107946|108147|107947|108145|107945|17
1721082190000|2024-07-15 22:23:10|108146.9|107946.9|108149|107949|108149|107949|108146.4|107946.4|22
1721082200000|2024-07-15 22:23:20|108155.6|107955.6|108153.1|107953.1|108155.6|107955.6|108152.9|107952.9|16
1721082210000|2024-07-15 22:23:30|108153.6|107953.6|108147.2|107947.2|108156.6|107956.6|108146.9|107946.9|34
1721082220000|2024-07-15 22:23:40|108147.9|107947.9|108148.6|107948.6|108150.3|107950.3|108147.6|107947.6|35
1721082230000|2024-07-15 22:23:50|108148.4|107948.4|108148.3|107948.3|108150.6|107950.6|108147.8|107947.8|35
1721082240000|2024-07-15 22:24:00|108148.9|107948.9|108156.9|107956.9|108157.1|107957.1|108142.9|107942.9|21
1721082250000|2024-07-15 22:24:10|108157|107957|108155|107955|108157|107957|108153.6|107953.6|23
1721082260000|2024-07-15 22:24:20|108154.9|107954.9|108148.5|107948.5|108156.6|107956.6|108146.8|107946.8|13
1721082270000|2024-07-15 22:24:30|108156|107956|108159.9|107959.9|108159.9|107959.9|108152.9|107952.9|28
1721082280000|2024-07-15 22:24:40|108155.2|107955.2|108157|107957|108160.3|107960.3|108154.6|107954.6|28
1721082290000|2024-07-15 22:24:50|108157.1|107957.1|108155.4|107955.4|108163|107963|108154.6|107954.6|30
1721082300000|2024-07-15 22:25:00|108156.2|107956.2|108157.1|107957.1|108159.3|107959.3|108154.8|107954.8|27
1721082310000|2024-07-15 22:25:10|108158|107958|108156.8|107956.8|108158|107958|108155.4|107955.4|17
1721082320000|2024-07-15 22:25:20|108157.6|107957.6|108154.1|107954.1|108160.1|107960.1|108153.7|107953.7|29
1721082330000|2024-07-15 22:25:30|108154.3|107954.3|108157.2|107957.2|108161.7|107961.7|108154.3|107954.3|14
1721082340000|2024-07-15 22:25:40|108156.9|107956.9|108157.6|107957.6|108159.7|107959.7|108153.9|107953.9|34
1721082350000|2024-07-15 22:25:50|108158.3|107958.3|108150.8|107950.8|108160.6|107960.6|108150|107950|42
1721082360000|2024-07-15 22:26:00|108150.5|107950.5|108149.8|107949.8|108153.8|107953.8|108149.5|107949.5|26
1721082370000|2024-07-15 22:26:10|108150.5|107950.5|108153.7|107953.7|108153.7|107953.7|108148.4|107948.4|14
1721082380000|2024-07-15 22:26:20|108153.5|107953.5|108149.6|107949.6|108156.6|107956.6|108148.7|107948.7|38
1721082390000|2024-07-15 22:26:30|108150.4|107950.4|108163.3|107963.3|108164|107964|108148.8|107948.8|40
1721082400000|2024-07-15 22:26:40|108154.5|107954.5|108155|107955|108169.2|107969.2|108154.2|107954.2|33
1721082410000|2024-07-15 22:26:50|108155.6|107955.6|108157.1|107957.1|108163.8|107963.8|108154.9|107954.9|35
1721082420000|2024-07-15 22:27:00|108156.7|107956.7|108157.7|107957.7|108158.7|107958.7|108156.1|107956.1|23
1721082430000|2024-07-15 22:27:10|108157.4|107957.4|108151.4|107951.4|108157.8|107957.8|108150.3|107950.3|25
1721082440000|2024-07-15 22:27:20|108150.7|107950.7|108154.7|107954.7|108154.7|107954.7|108150.2|107950.2|44
1721082450000|2024-07-15 22:27:30|108152.4|107952.4|108150.4|107950.4|108153.2|107953.2|108149.8|107949.8|27
1721082460000|2024-07-15 22:27:40|108150.8|107950.8|108157.1|107957.1|108158.6|107958.6|108149|107949|32
1721082470000|2024-07-15 22:27:50|108156.9|107956.9|108156.6|107956.6|108158.8|107958.8|108155.4|107955.4|34
1721082480000|2024-07-15 22:28:00|108156|107956|108156.8|107956.8|108158|107958|108155.6|107955.6|40
1721082490000|2024-07-15 22:28:10|108156.6|107956.6|108153.9|107953.9|108164.3|107964.3|108153.7|107953.7|35
1721082500000|2024-07-15 22:28:20|108154|107954|108154.9|107954.9|108165.2|107965.2|108153.7|107953.7|47
1721082510000|2024-07-15 22:28:30|108155|107955|108154.9|107954.9|108165.2|107965.2|108154.1|107954.1|39
1721082520000|2024-07-15 22:28:40|108155.3|107955.3|108158.2|107958.2|108169.4|107969.4|108155.3|107955.3|38
1721082530000|2024-07-15 22:28:50|108159.1|107959.1|108164|107964|108164|107964|108155.1|107955.1|33
1721082540000|2024-07-15 22:29:00|108163.8|107963.8|108154.2|107954.2|108166.2|107966.2|108152.4|107952.4|29
1721082550000|2024-07-15 22:29:10|108163|107963|108154.2|107954.2|108164.2|107964.2|108152.6|107952.6|42
1721082560000|2024-07-15 22:29:20|108162|107962|108163.7|107963.7|108165.3|107965.3|108154.2|107954.2|38
1721082570000|2024-07-15 22:29:30|108162.1|107962.1|108163.3|107963.3|108173.8|107973.8|108157.7|107957.7|40
1721082580000|2024-07-15 22:29:40|108167|107967|108163.5|107963.5|108167|107967|108159.8|107959.8|37
1721082590000|2024-07-15 22:29:50|108173|107973|108152.9|107952.9|108173|107973|108152.9|107952.9|42
1721082600000|2024-07-15 22:30:00|108150.9|107950.9|108150|107950|108150.9|107950.9|108147.9|107947.9|35
1721082610000|2024-07-15 22:30:10|108149.4|107949.4|108149.4|107949.4|108150.5|107950.5|108148.8|107948.8|36
1721082620000|2024-07-15 22:30:20|108150.1|107950.1|108149|107949|108150.3|107950.3|108148.4|107948.4|40
1721082630000|2024-07-15 22:30:30|108153.7|107953.7|108162.2|107962.2|108164.7|107964.7|108153.2|107953.2|36
1721082640000|2024-07-15 22:30:40|108163.9|107963.9|108156.1|107956.1|108163.9|107963.9|108154.7|107954.7|15
1721082650000|2024-07-15 22:30:50|108157.4|107957.4|108157.8|107957.8|108157.8|107957.8|108153.1|107953.1|36
1721082660000|2024-07-15 22:31:00|108154.2|107954.2|108153.8|107953.8|108161.3|107961.3|108153.1|107953.1|34
1721082670000|2024-07-15 22:31:10|108154.8|107954.8|108159.1|107959.1|108163.5|107963.5|108153.1|107953.1|34
1721082680000|2024-07-15 22:31:20|108160.4|107960.4|108162|107962|108164.2|107964.2|108157|107957|33
1721082690000|2024-07-15 22:31:30|108163.3|107963.3|108162.3|107962.3|108163.3|107963.3|108160.2|107960.2|23
1721082700000|2024-07-15 22:31:40|108162.7|107962.7|108162.5|107962.5|108164.9|107964.9|108160.8|107960.8|29
1721082710000|2024-07-15 22:31:50|108162.4|107962.4|108153|107953|108169.7|107969.7|108152.7|107952.7|23
1721082720000|2024-07-15 22:32:00|108152.2|107952.2|108152.8|107952.8|108154.5|107954.5|108152.1|107952.1|35
1721082730000|2024-07-15 22:32:10|108152.6|107952.6|108153.1|107953.1|108154.6|107954.6|108152|107952|15
1721082740000|2024-07-15 22:32:20|108155.4|107955.4|108154.2|107954.2|108157.1|107957.1|108154.1|107954.1|20
1721082750000|2024-07-15 22:32:30|108155.1|107955.1|108155.3|107955.3|108157.1|107957.1|108154.6|107954.6|25
1721082760000|2024-07-15 22:32:40|108154.9|107954.9|108154.5|107954.5|108157.7|107957.7|108151.2|107951.2|28
1721082770000|2024-07-15 22:32:50|108155.6|107955.6|108156.9|107956.9|108158.2|107958.2|108155|107955|34
1721082780000|2024-07-15 22:33:00|108155.5|107955.5|108156.5|107956.5|108158.6|107958.6|108155.4|107955.4|31
1721082790000|2024-07-15 22:33:10|108156.3|107956.3|108167.1|107967.1|108169.3|107969.3|108156.3|107956.3|23
1721082800000|2024-07-15 22:33:20|108167.7|107967.7|108165.9|107965.9|108169.7|107969.7|108162.9|107962.9|28
1721082810000|2024-07-15 22:33:30|108164.7|107964.7|108173.4|107973.4|108173.4|107973.4|108163.9|107963.9|35
1721082820000|2024-07-15 22:33:40|108176.3|107976.3|108169.8|107969.8|108182.7|107982.7|108167.3|107967.3|41
1721082830000|2024-07-15 22:33:50|108167.9|107967.9|108168|107968|108180.9|107980.9|108167.2|107967.2|37
1721082840000|2024-07-15 22:34:00|108171.5|107971.5|108168.5|107968.5|108171.5|107971.5|108166.3|107966.3|36
1721082850000|2024-07-15 22:34:10|108168.4|107968.4|108165.5|107965.5|108177.2|107977.2|108165.5|107965.5|31
1721082860000|2024-07-15 22:34:20|108175.1|107975.1|108167|107967|108176.7|107976.7|108149.2|107949.2|36
1721082870000|2024-07-15 22:34:30|108167.1|107967.1|108167.5|107967.5|108176.7|107976.7|108165.9|107965.9|30
1721082880000|2024-07-15 22:34:40|108168.1|107968.1|108166.7|107966.7|108171.2|107971.2|108166.3|107966.3|44
1721082890000|2024-07-15 22:34:50|108168.3|107968.3|108169.6|107969.6|108171.6|107971.6|108163.2|107963.2|39
1721082900000|2024-07-15 22:35:00|108165.7|107965.7|108174.3|107974.3|108185.5|107985.5|108162.9|107962.9|37
1721082910000|2024-07-15 22:35:10|108177|107977|108175.8|107975.8|108178.7|107978.7|108166.2|107966.2|26
1721082920000|2024-07-15 22:35:20|108164.7|107964.7|108165.2|107965.2|108166.6|107966.6|108156.7|107956.7|29
1721082930000|2024-07-15 22:35:30|108166.1|107966.1|108165.8|107965.8|108166.5|107966.5|108162.7|107962.7|30
1721082940000|2024-07-15 22:35:40|108164.9|107964.9|108164.4|107964.4|108166.3|107966.3|108162.5|107962.5|27
1721082950000|2024-07-15 22:35:50|108175.5|107975.5|108176.3|107976.3|108181.8|107981.8|108173.7|107973.7|40
1721082960000|2024-07-15 22:36:00|108178.1|107978.1|108165.6|107965.6|108179.5|107979.5|108165.4|107965.4|31
1721082970000|2024-07-15 22:36:10|108166.5|107966.5|108160.5|107960.5|108167.9|107967.9|108159.2|107959.2|19
1721082980000|2024-07-15 22:36:20|108160.1|107960.1|108160.1|107960.1|108162.1|107962.1|108159.7|107959.7|18
1721082990000|2024-07-15 22:36:30|108160.9|107960.9|108160.9|107960.9|108168.9|107968.9|108158|107958|30
1721083000000|2024-07-15 22:36:40|108159|107959|108177.6|107977.6|108179.9|107979.9|108158.2|107958.2|26
1721083010000|2024-07-15 22:36:50|108179.6|107979.6|108178.6|107978.6|108180.5|107980.5|108169.9|107969.9|20
1721083020000|2024-07-15 22:37:00|108178.7|107978.7|108170.4|107970.4|108180.3|107980.3|108168.6|107968.6|28
1721083030000|2024-07-15 22:37:10|108158|107958|108159.8|107959.8|108165.8|107965.8|108152.3|107952.3|22
1721083040000|2024-07-15 22:37:20|108159.6|107959.6|108159.1|107959.1|108161|107961|108150.6|107950.6|22
1721083050000|2024-07-15 22:37:30|108151.4|107951.4|108158.6|107958.6|108159.7|107959.7|108150.7|107950.7|23
1721083060000|2024-07-15 22:37:40|108165|107965|108169.1|107969.1|108176.7|107976.7|108163.7|107963.7|27
1721083070000|2024-07-15 22:37:50|108169.4|107969.4|108178|107978|108180.9|107980.9|108166.8|107966.8|15
1721083080000|2024-07-15 22:38:00|108177.2|107977.2|108156.7|107956.7|108178.9|107978.9|108154.5|107954.5|16
1721083090000|2024-07-15 22:38:10|108156.9|107956.9|108165.1|107965.1|108166.8|107966.8|108154.9|107954.9|12
1721083100000|2024-07-15 22:38:20|108163.9|107963.9|108163.1|107963.1|108167.1|107967.1|108155|107955|28
1721083110000|2024-07-15 22:38:30|108163.3|107963.3|108176.5|107976.5|108177.5|107977.5|108162.9|107962.9|16
1721083120000|2024-07-15 22:38:40|108176.1|107976.1|108177.3|107977.3|108180.9|107980.9|108164.9|107964.9|23
1721083130000|2024-07-15 22:38:50|108179.1|107979.1|108177.5|107977.5|108180.2|107980.2|108177.3|107977.3|17
1721083140000|2024-07-15 22:39:00|108178.2|107978.2|108156.9|107956.9|108178.2|107978.2|108156|107956|22
1721083150000|2024-07-15 22:39:10|108160.2|107960.2|108158.1|107958.1|108160.2|107960.2|108157.3|107957.3|10
1721083160000|2024-07-15 22:39:20|108157.1|107957.1|108167.6|107967.6|108167.6|107967.6|108155.2|107955.2|19
1721083170000|2024-07-15 22:39:30|108166.5|107966.5|108164|107964|108180.5|107980.5|108163.6|107963.6|27
1721083180000|2024-07-15 22:39:40|108162.4|107962.4|108166.3|107966.3|108180.1|107980.1|108162.4|107962.4|18
1721083190000|2024-07-15 22:39:50|108175.3|107975.3|108169.4|107969.4|108175.3|107975.3|108168.5|107968.5|22
1721083200000|2024-07-15 22:40:00|108170.6|107970.6|108170.5|107970.5|108171|107971|108168.8|107968.8|29
1721083210000|2024-07-15 22:40:10|108170.2|107970.2|108178.6|107978.6|108178.6|107978.6|108167.6|107967.6|31
1721083220000|2024-07-15 22:40:20|108176.3|107976.3|108190.1|107990.1|108191.8|107991.8|108176.3|107976.3|21
1721083230000|2024-07-15 22:40:30|108197.2|107997.2|108186.3|107986.3|108197.2|107997.2|108185.1|107985.1|36
1721083240000|2024-07-15 22:40:40|108188.6|107988.6|108167.7|107967.7|108188.6|107988.6|108166|107966|38
1721083250000|2024-07-15 22:40:50|108176|107976|108173.1|107973.1|108179.3|107979.3|108173.1|107973.1|40
1721083260000|2024-07-15 22:41:00|108174.4|107974.4|108173.9|107973.9|108177.6|107977.6|108172.8|107972.8|35
1721083270000|2024-07-15 22:41:10|108173.2|107973.2|108184.2|107984.2|108188.5|107988.5|108172.5|107972.5|43
1721083280000|2024-07-15 22:41:20|108184.8|107984.8|108184.6|107984.6|108187.8|107987.8|108182.4|107982.4|32
1721083290000|2024-07-15 22:41:30|108184.1|107984.1|108183.5|107983.5|108188.5|107988.5|108181|107981|47
1721083300000|2024-07-15 22:41:40|108181.7|107981.7|108169.9|107969.9|108182.3|107982.3|108169.9|107969.9|27
1721083310000|2024-07-15 22:41:50|108169|107969|108174.9|107974.9|108177.1|107977.1|108169|107969|17
1721083320000|2024-07-15 22:42:00|108175.9|107975.9|108174|107974|108178.3|107978.3|108172.4|107972.4|30
1721083330000|2024-07-15 22:42:10|108175.1|107975.1|108186.3|107986.3|108205.9|108005.9|108175.1|107975.1|22
1721083340000|2024-07-15 22:42:20|108187.6|107987.6|108187.5|107987.5|108189.2|107989.2|108185.8|107985.8|16
1721083350000|2024-07-15 22:42:30|108187.8|107987.8|108176|107976|108189|107989|108175.7|107975.7|20
1721083360000|2024-07-15 22:42:40|108177.5|107977.5|108177.2|107977.2|108178.3|107978.3|108174.8|107974.8|29
1721083370000|2024-07-15 22:42:50|108176.6|107976.6|108176.5|107976.5|108179.3|107979.3|108174.3|107974.3|18
1721083380000|2024-07-15 22:43:00|108177.6|107977.6|108183.4|107983.4|108185.4|107985.4|108176.2|107976.2|19
1721083390000|2024-07-15 22:43:10|108183.9|107983.9|108179.5|107979.5|108184.5|107984.5|108173.5|107973.5|32
1721083400000|2024-07-15 22:43:20|108179.7|107979.7|108179.9|107979.9|108180.8|107980.8|108177.9|107977.9|15
1721083410000|2024-07-15 22:43:30|108180.8|107980.8|108181.1|107981.1|108181.5|107981.5|108178.8|107978.8|19
1721083420000|2024-07-15 22:43:40|108180.1|107980.1|108190.3|107990.3|108192.2|107992.2|108180.1|107980.1|22
1721083430000|2024-07-15 22:43:50|108189.5|107989.5|108190.1|107990.1|108192.1|107992.1|108187.1|107987.1|23
1721083440000|2024-07-15 22:44:00|108187.6|107987.6|108179.4|107979.4|108192|107992|108177.3|107977.3|24
1721083450000|2024-07-15 22:44:10|108178.6|107978.6|108177.3|107977.3|108180.9|107980.9|108176.6|107976.6|20
1721083460000|2024-07-15 22:44:20|108177.8|107977.8|108181.1|107981.1|108181.1|107981.1|108176.6|107976.6|17
1721083470000|2024-07-15 22:44:30|108181.2|107981.2|108191.3|107991.3|108193.7|107993.7|108168.9|107968.9|29
1721083480000|2024-07-15 22:44:40|108191.8|107991.8|108180.3|107980.3|108193.1|107993.1|108164.3|107964.3|21
1721083490000|2024-07-15 22:44:50|108180.4|107980.4|108191.2|107991.2|108191.2|107991.2|108163.5|107963.5|21
1721083500000|2024-07-15 22:45:00|108189.9|107989.9|108179.3|107979.3|108191.3|107991.3|108177.2|107977.2|22
1721083510000|2024-07-15 22:45:10|108177.9|107977.9|108179.3|107979.3|108181|107981|108176.8|107976.8|29
1721083520000|2024-07-15 22:45:20|108178.6|107978.6|108178.2|107978.2|108185.4|107985.4|108176.9|107976.9|30
1721083530000|2024-07-15 22:45:30|108177.1|107977.1|108166.7|107966.7|108183.4|107983.4|108166.7|107966.7|28
1721083540000|2024-07-15 22:45:40|108164.8|107964.8|108166.8|107966.8|108177.6|107977.6|108158.9|107958.9|26
1721083550000|2024-07-15 22:45:50|108167.2|107967.2|108172.2|107972.2|108174.3|107974.3|108165.7|107965.7|19
1721083560000|2024-07-15 22:46:00|108172.5|107972.5|108173.8|107973.8|108174|107974|108172.5|107972.5|12
1721083570000|2024-07-15 22:46:10|108177.6|107977.6|108181.8|107981.8|108182.4|107982.4|108177.6|107977.6|5
1721083580000|2024-07-15 22:46:20|108182.5|107982.5|108182.6|107982.6|108182.6|107982.6|108182.4|107982.4|3
1721083590000|2024-07-15 22:46:30|108182.7|107982.7|108176.9|107976.9|108193.6|107993.6|108176.3|107976.3|12
1721083600000|2024-07-15 22:46:40|108176.3|107976.3|108174.6|107974.6|108176.8|107976.8|108174.2|107974.2|16
1721083610000|2024-07-15 22:46:50|108174.7|107974.7|108173.8|107973.8|108175.1|107975.1|108173.3|107973.3|15
1721083620000|2024-07-15 22:47:00|108173.7|107973.7|108176.2|107976.2|108176.5|107976.5|108172.7|107972.7|10
1721083630000|2024-07-15 22:47:10|108177.3|107977.3|108185.8|107985.8|108195.5|107995.5|108177.3|107977.3|10
1721083640000|2024-07-15 22:47:20|108185.9|107985.9|108184.5|107984.5|108187|107987|108182.6|107982.6|21
1721083650000|2024-07-15 22:47:30|108184.4|107984.4|108181.1|107981.1|108184.4|107984.4|108178.4|107978.4|15
1721083660000|2024-07-15 22:47:40|108180.6|107980.6|108181.2|107981.2|108181.3|107981.3|108179.2|107979.2|9
1721083670000|2024-07-15 22:47:50|108181|107981|108179|107979|108181|107981|108178.5|107978.5|9
1721083680000|2024-07-15 22:48:00|108183.7|107983.7|108184|107984|108184.2|107984.2|108183|107983|6
1721083690000|2024-07-15 22:48:10|108183|107983|108184.3|107984.3|108184.4|107984.4|108183|107983|12
1721083700000|2024-07-15 22:48:20|108183.5|107983.5|108183.6|107983.6|108192.7|107992.7|108182.5|107982.5|8
1721083710000|2024-07-15 22:48:30|108183.7|107983.7|108178.8|107978.8|108184.5|107984.5|108178.8|107978.8|8
1721083720000|2024-07-15 22:48:40|108178.9|107978.9|108178.8|107978.8|108179.1|107979.1|108177.4|107977.4|11
1721083730000|2024-07-15 22:48:50|108179.1|107979.1|108183.5|107983.5|108186.7|107986.7|108177.7|107977.7|25
1721083740000|2024-07-15 22:49:00|108184.1|107984.1|108193.6|107993.6|108193.6|107993.6|108182.2|107982.2|14
1721083750000|2024-07-15 22:49:10|108194.2|107994.2|108192.6|107992.6|108196.1|107996.1|108190.2|107990.2|13
1721083760000|2024-07-15 22:49:20|108193|107993|108186|107986|108195.4|107995.4|108183.4|107983.4|14
1721083770000|2024-07-15 22:49:30|108185.6|107985.6|108185.8|107985.8|108186|107986|108184.5|107984.5|10
1721083780000|2024-07-15 22:49:40|108186.2|107986.2|108179.9|107979.9|108186.2|107986.2|108178.4|107978.4|15
1721083790000|2024-07-15 22:49:50|108178.9|107978.9|108178.3|107978.3|108185.8|107985.8|108177.7|107977.7|19
1721083800000|2024-07-15 22:50:00|108178.1|107978.1|108179.4|107979.4|108179.7|107979.7|108177.3|107977.3|17
1721083810000|2024-07-15 22:50:10|108179.1|107979.1|108178.6|107978.6|108183.7|107983.7|108178.4|107978.4|11
1721083820000|2024-07-15 22:50:20|108179.2|107979.2|108179.3|107979.3|108179.3|107979.3|108178.6|107978.6|11
1721083830000|2024-07-15 22:50:30|108185.6|107985.6|108179.9|107979.9|108185.8|107985.8|108179.9|107979.9|8
1721083840000|2024-07-15 22:50:40|108179.8|107979.8|108185.7|107985.7|108185.7|107985.7|108179.7|107979.7|11
1721083850000|2024-07-15 22:50:50|108185.6|107985.6|108184.3|107984.3|108186.1|107986.1|108182.5|107982.5|14
1721083860000|2024-07-15 22:51:00|108183.3|107983.3|108183.9|107983.9|108186.4|107986.4|108183.3|107983.3|13
1721083870000|2024-07-15 22:51:10|108184.1|107984.1|108187.9|107987.9|108193.9|107993.9|108184.1|107984.1|12
1721083880000|2024-07-15 22:51:20|108182.3|107982.3|108181.5|107981.5|108182.3|107982.3|108178.9|107978.9|17
1721083890000|2024-07-15 22:51:30|108182.2|107982.2|108180.3|107980.3|108182.2|107982.2|108179.6|107979.6|18
1721083900000|2024-07-15 22:51:40|108180.1|107980.1|108184.9|107984.9|108186.8|107986.8|108179.9|107979.9|11
1721083910000|2024-07-15 22:51:50|108185.4|107985.4|108192.6|107992.6|108195.2|107995.2|108182.4|107982.4|17
1721083920000|2024-07-15 22:52:00|108195|107995|108187.2|107987.2|108196.1|107996.1|108187.1|107987.1|20
1721083930000|2024-07-15 22:52:10|108187|107987|108180.1|107980.1|108189.1|107989.1|108179.2|107979.2|16
1721083940000|2024-07-15 22:52:20|108179.8|107979.8|108179.6|107979.6|108180.8|107980.8|108177.6|107977.6|19
1721083950000|2024-07-15 22:52:30|108179.5|107979.5|108179.4|107979.4|108179.5|107979.5|108178.1|107978.1|6
1721083960000|2024-07-15 22:52:40|108179.8|107979.8|108191|107991|108191|107991|108179.5|107979.5|3
1721083970000|2024-07-15 22:52:50|108191.1|107991.1|108183.2|107983.2|108191.1|107991.1|108182.3|107982.3|6
1721083980000|2024-07-15 22:53:00|108183.1|107983.1|108178.7|107978.7|108183.1|107983.1|108178.5|107978.5|5
1721083990000|2024-07-15 22:53:10|108178.6|107978.6|108175.6|107975.6|108178.7|107978.7|108175.6|107975.6|5
1721084000000|2024-07-15 22:53:20|108175.5|107975.5|108174|107974|108175.5|107975.5|108173.8|107973.8|8
1721084010000|2024-07-15 22:53:30|108176.6|107976.6|108176.3|107976.3|108176.6|107976.6|108175.5|107975.5|8
1721084020000|2024-07-15 22:53:40|108180.3|107980.3|108180.6|107980.6|108180.6|107980.6|108180.3|107980.3|2
1721084030000|2024-07-15 22:53:50|108180.7|107980.7|108176.6|107976.6|108180.7|107980.7|108176|107976|7
1721084040000|2024-07-15 22:54:00|108176.4|107976.4|108175.5|107975.5|108176.4|107976.4|108174.6|107974.6|6
1721084050000|2024-07-15 22:54:10|108174.9|107974.9|108170|107970|108174.9|107974.9|108170|107970|7
1721084060000|2024-07-15 22:54:20|108170.1|107970.1|108173.1|107973.1|108173.1|107973.1|108170.1|107970.1|4
1721084070000|2024-07-15 22:54:30|108173.3|107973.3|108195.4|107997.2|108196|107997.2|108173.2|107973.2|18
1721084080000|2024-07-15 22:54:40|108195.3|107998.8|108199.2|108003.1|108203.3|108004.3|108195.3|107998.8|17
1721084090000|2024-07-15 22:54:50|108198.8|108002.4|108199.8|108003|108201.8|108003|108198.3|108001.7|15
1721084100000|2024-07-15 22:55:00|108198.3|108003.1|108203.6|108006.5|108206.6|108009.8|108195.3|107997.5|22
1721084110000|2024-07-15 22:55:10|108202.5|108006.6|108202.3|108007.1|108208|108012|108200.9|108006.4|18
1721084120000|2024-07-15 22:55:20|108206.4|108010.5|108202.9|108007|108207.1|108010.5|108199.5|108005.3|23
1721084130000|2024-07-15 22:55:30|108200.7|108006.9|108196.6|108004.8|108201.8|108007.1|108194.6|108000.7|19
1721084140000|2024-07-15 22:55:40|108200|108000|108194.7|108002.5|108200|108005.5|108193.1|108000|22
1721084150000|2024-07-15 22:55:50|108193.5|108002.7|108193.3|108004.6|108200.4|108004.6|108192.4|108000|25
1721084160000|2024-07-15 22:56:00|108194.7|108004.2|108196.5|108007.8|108204.7|108012.6|108193.1|108003.9|25
1721084170000|2024-07-15 22:56:10|108196.1|108006.7|108195.4|108005|108197.1|108006.9|108194.3|108003.7|20
1721084180000|2024-07-15 22:56:20|108195.2|108004|108192.8|108001.5|108195.9|108005.7|108192.4|108001|25
1721084190000|2024-07-15 22:56:30|108193.1|108001.3|108192.2|108002|108193.1|108002.2|108192.2|108001.3|8
1721084200000|2024-07-15 22:56:40|108191.9|108000.1|108192.1|107999|108196.7|108000.1|108191.9|107998.1|9
1721084210000|2024-07-15 22:56:50|108192.2|107998.8|108186.3|108001.9|108195.2|108001.9|108186.3|107997.4|14
1721084220000|2024-07-15 22:57:00|108187.3|108001.8|108186.4|108001.6|108187.3|108002.6|108186.3|108001.1|9
1721084230000|2024-07-15 22:57:10|108186.5|108001|108192.5|107992.5|108197.1|108001.6|108186.5|107992.4|17
1721084240000|2024-07-15 22:57:20|108194|107995.1|108189.9|107989.9|108194|107995.1|108189.9|107989.9|7
1721084250000|2024-07-15 22:57:30|108190|107990|108191.7|107991.7|108191.8|107991.8|108190|107990|7
1721084260000|2024-07-15 22:57:40|108191.5|107991.5|108191.3|107991.3|108191.5|107991.5|108191.1|107991.1|4
1721084270000|2024-07-15 22:57:50|108191.7|107991.7|108194.2|107996.4|108194.2|107996.4|108191.7|107991.7|5
1721084280000|2024-07-15 22:58:00|108194.5|107996|108194.5|107996.6|108194.5|107996.6|108194.5|107995.9|5
1721084290000|2024-07-15 22:58:10|108194.6|107996.9|108192.4|107993.1|108194.7|107996.9|108192.4|107993.1|11
1721084300000|2024-07-15 22:58:20|108192.6|107993|108192.7|107993|108192.7|107993|108192.6|107993|3
1721084310000|2024-07-15 22:58:30|108192.6|107992.7|108192.5|107992.7|108192.6|107992.7|108192.4|107992.5|6
1721084320000|2024-07-15 22:58:40|108192.4|107992.9|108194.6|107995.6|108194.7|107996.1|108192.4|107992.8|7
1721084330000|2024-07-15 22:58:50|108194.5|107995.7|108197.8|107997.8|108197.8|107997.8|108194.2|107995.7|4
1721084340000|2024-07-15 22:59:00|108197.6|107997.6|108194.4|107996.2|108197.9|107997.9|108194.4|107996.2|7
1721084350000|2024-07-15 22:59:10|108194.7|107993.6|108194.3|107994.3|108195.9|107994.3|108193.6|107993.6|5
1721084360000|2024-07-15 22:59:20|108194.2|107994.2|108194.8|107994.8|108194.8|107994.8|108194.2|107994.2|4
1721084370000|2024-07-15 22:59:30|108194.6|107994.6|108194.3|108000.7|108196.3|108000.7|108193.2|107994.6|8
1721084380000|2024-07-15 22:59:40|108194.2|108000.8|108196.5|108007.8|108200.8|108007.8|108194.2|108000.6|12
1721084390000|2024-07-15 22:59:50|108200.9|108002.8|108201.1|108003|108201.1|108003|108200.9|108002.8|5
1721084400000|2024-07-15 23:00:00|108197.3|108008.9|108197.5|108002.9|108198.7|108009|108197.3|108002|11
1721084410000|2024-07-15 23:00:10|108195.3|108005.4|108178.5|108015.9|108195.3|108020.6|108177.4|108005.2|18
1721084420000|2024-07-15 23:00:20|108175.9|108014|108176.3|108013.3|108176.6|108014|108175.9|108013.3|5
1721084430000|2024-07-15 23:00:30|108176.5|108013.5|108176.5|108013.5|108176.5|108013.5|108176.5|108013.5|1
1721084440000|2024-07-15 23:00:40|108176.4|108013.6|108173.1|108018.3|108176.5|108018.4|108173|108013.6|6
1721084450000|2024-07-15 23:00:50|108204.4|108009.1|108197.3|108005.8|108204.4|108009.1|108197.1|108005.6|3
1721084460000|2024-07-15 23:01:00|108197.4|108005.4|108197.2|108005.3|108197.5|108005.8|108197.1|108005.3|5
1721084470000|2024-07-15 23:01:10|108197|108005.1|108173.4|108018|108197.2|108018.1|108172.5|108005.1|6
1721084480000|2024-07-15 23:01:20|108173.6|108018.2|108173.8|108018|108173.8|108018.2|108173.6|108018|3
1721084490000|2024-07-15 23:01:30|108173.9|108018.1|108174.1|108018.3|108174.1|108018.3|108173.9|108018.1|4
1721084500000|2024-07-15 23:01:40|108171.3|108018.5|108185.3|108000.8|108190.8|108018.5|108170.1|108000.8|11
1721084510000|2024-07-15 23:01:50|108184.8|108000.9|108184.9|108005.5|108187|108005.5|108184.4|108000.9|9
1721084520000|2024-07-15 23:02:00|108184.8|108005.4|108186.4|108001.1|108188.4|108005.7|108184.8|108001|9
1721084530000|2024-07-15 23:02:10|108169.4|108013.8|108169.3|108016.3|108170.4|108017.6|108168.4|108013.8|9
1721084540000|2024-07-15 23:02:20|108169.4|108016.4|108169.9|108018.3|108169.9|108018.3|108169.4|108016.4|3
1721084560000|2024-07-15 23:02:40|108191.5|108004.8|108189|108007.1|108191.5|108008.9|108189|108004.6|8
1721084570000|2024-07-15 23:02:50|108190.6|108006.4|108190.8|108006.6|108190.8|108006.6|108190.5|108006.3|5
1721084580000|2024-07-15 23:03:00|108189|108006.7|108167.4|108019.4|108190.2|108019.7|108167.4|108005.9|7
1721084590000|2024-07-15 23:03:10|108167.3|108020.6|108165.8|108019.3|108168.2|108020.6|108165.7|108018.1|13
1721084600000|2024-07-15 23:03:20|108165.5|108019.5|108163.9|108020.6|108166.2|108020.6|108163.9|108018.4|9
1721084610000|2024-07-15 23:03:30|108162.8|108017.3|108178.7|108005.1|108181.1|108020.3|108162.2|108005.1|16
1721084620000|2024-07-15 23:03:40|108181.1|108004|108164.5|108016.8|108183.9|108017.3|108164|108004|14
1721084630000|2024-07-15 23:03:50|108164.3|108015.6|108164.1|108016.8|108164.3|108016.9|108164|108015.6|9
1721084640000|2024-07-15 23:04:00|108163.8|108016.6|108163.7|108018.5|108165.3|108018.5|108163.7|108015.5|5
1721084650000|2024-07-15 23:04:10|108162.7|108017.1|108192.7|108011.7|108192.7|108017.1|108162.7|108010.6|6
1721084660000|2024-07-15 23:04:20|108192.6|108011.6|108185.4|108008.3|108192.6|108011.6|108185.4|108006.8|12
1721084670000|2024-07-15 23:04:30|108185.5|108008.4|108161.6|108010.1|108187.9|108011.5|108159.4|108006.4|20
1721084680000|2024-07-15 23:04:40|108160.2|108009.9|108160|108010.3|108161.2|108010.3|108159.1|108009.1|10
1721084690000|2024-07-15 23:04:50|108157.1|108010.2|108155.5|108007.4|108158.5|108010.4|108155.5|108007.4|19
1721084700000|2024-07-15 23:05:00|108155.3|108006.8|108150.1|107999.4|108178.2|108006.8|108149|107996.9|18
1721084710000|2024-07-15 23:05:10|108150.7|108000.5|108150.5|107999.5|108152.1|108000.5|108149.5|107997.6|21
1721084720000|2024-07-15 23:05:20|108150.6|107999.6|108151.9|108000.1|108151.9|108000.1|108148.8|107997.8|15
1721084730000|2024-07-15 23:05:30|108151.7|107999.6|108148.2|108000|108151.7|108001.3|108145.8|107996.8|23
1721084740000|2024-07-15 23:05:40|108146.3|107999.8|108149.1|108002.1|108153.5|108005.3|108146.3|107999.8|22
1721084750000|2024-07-15 23:05:50|108147|108003|108146.6|108002.2|108148.3|108003.5|108143.9|108002.2|9
1721084760000|2024-07-15 23:06:00|108148.3|108003.2|108147.3|108003.1|108148.5|108003.7|108144.2|108001.7|24
1721084770000|2024-07-15 23:06:10|108147.8|108002|108148.7|108003.8|108148.8|108004.5|108144.1|108000.7|19
1721084780000|2024-07-15 23:06:20|108148.4|108003.7|108147.8|108004.9|108148.4|108005.4|108147.7|108003.7|8
1721084790000|2024-07-15 23:06:30|108147.9|108004.5|108146.5|108004.6|108149.8|108007|108146|108003.3|22
1721084800000|2024-07-15 23:06:40|108148.2|108004.4|108146.3|108003.4|108148.2|108004.4|108145.9|108003.2|7
1721084810000|2024-07-15 23:06:50|108145.7|108001.8|108147.9|108001.8|108148.2|108003.7|108144|108000.7|17
1721084820000|2024-07-15 23:07:00|108147.8|108001.9|108142.8|107997|108148.7|108002.1|108142.8|107997|15
1721084830000|2024-07-15 23:07:10|108142.7|107996.9|108141.9|107997.4|108142.7|107998.2|108140.8|107996.9|8
1721084840000|2024-07-15 23:07:20|108141.7||108141.7||108141.7||108141.7||1
1721084850000|2024-07-15 23:07:30|108141.8|107990|108162.1|107991.5|108163.9|107991.5|108141.8|107989.9|4
1721084860000|2024-07-15 23:07:40|108162.5|107989.9|108163.7|107990.2|108163.7|107990.4|108162.1|107989.9|6
1721084870000|2024-07-15 23:07:50|108166.7|107995.3|108165.4|107997.5|108167.3|107997.6|108164.8|107994.9|10
1721084880000|2024-07-15 23:08:00|108165.2|108005.8|108138|108005.8|108165.2|108005.8|108138|108004.3|11
1721084890000|2024-07-15 23:08:10|108140.9|108008.7|108145.8|108003.8|108147.8|108008.9|108140.9|108000.7|23
1721084900000|2024-07-15 23:08:20|108147.2|108003.1|108141.8|108000.4|108147.2|108004.1|108141.8|108000.4|17
1721084910000|2024-07-15 23:08:30|108142.9|108001.1|108139.9|107998.4|108142.9|108001.1|108139.6|107997.8|28
1721084920000|2024-07-15 23:08:40|108138.9|107998.3|108142.2|107998.8|108142.2|107998.8|108138.6|107996.5|14
1721084930000|2024-07-15 23:08:50|108141.1|107998.7|108150|108003|108152.3|108004|108139|107997.7|41
1721084940000|2024-07-15 23:09:00|108149.9|108002.9|108150.2|108003|108152.1|108003.2|108149.9|108002.9|7
1721084950000|2024-07-15 23:09:10|108152.1|108003.1|108152.2|108002.7|108152.2|108003.6|108150|108002.7|5
1721084960000|2024-07-15 23:09:20|108174.9|107991.5|108168.8|107990.9|108176|107993|108168.8|107989.2|12
1721084970000|2024-07-15 23:09:30|108168.7|107991|108169.7|107991.2|108171.8|107991.4|108168.7|107988.4|12
1721084980000|2024-07-15 23:09:40|108171.9|107990.6|108152.8|108004.3|108171.9|108004.7|108148.9|107988.4|13
1721084990000|2024-07-15 23:09:50|108153|108004.8|108149.5|108003.7|108153|108004.8|108146.6|107999.8|17
1721085000000|2024-07-15 23:10:00|108149.7|108003.9|108149.1|108002.8|108149.9|108003.9|108146.4|108002|11
1721085010000|2024-07-15 23:10:10|108148.5|108002.5|108147.5|108001.8|108148.8|108002.9|108146.8|108001.8|6
1721085020000|2024-07-15 23:10:20|108149.1|108002.4|108175.2|107997|108179|108003.5|108147.2|107994.9|17
1721085030000|2024-07-15 23:10:30|108179.1|107997.2|108172.3|107993.5|108179.1|107997.6|108171.6|107992.9|23
1721085040000|2024-07-15 23:10:40|108172.1|107995|108146.8|107999.2|108175.4|108000.7|108144.2|107987.8|25
1721085050000|2024-07-15 23:10:50|108149.6|108000.6|108148.2|108001.5|108152.8|108003.9|108148.2|108000.6|13
1721085060000|2024-07-15 23:11:00|108149.7|108000.6|108147.3|108000.8|108150|108001.3|108146.9|107999.3|17
1721085070000|2024-07-15 23:11:10|108147.2|108000.1|108146.4|108000.1|108148.8|108000.3|108145.8|107998.8|13
1721085080000|2024-07-15 23:11:20|108146.1|108000.2|108167.9|107988.7|108168.2|108000.2|108144.3|107986.6|11
1721085090000|2024-07-15 23:11:30|108167.8|107989|108164|107989.4|108167.8|107989.4|108164|107987|8
1721085100000|2024-07-15 23:11:40|108165.4|107987.6|108160.8|107991.2|108165.4|107991.2|108160.8|107987.4|12
1721085110000|2024-07-15 23:11:50|108160.3|107991.4|108140|108002.9|108160.3|108007.7|108134.9|107991.4|29
1721085120000|2024-07-15 23:12:00|108141.5|108004.3|108142.1|107999.2|108145.4|108004.3|108138|107998|23
1721085130000|2024-07-15 23:12:10|108142.6|107997.9|108143.4|107997.8|108143.4|107999.3|108142.5|107997.7|7
1721085140000|2024-07-15 23:12:20|108143.5|107998.4|108140.4|107998|108143.6|107999.3|108140.4|107998|8
1721085150000|2024-07-15 23:12:30|108141.3|107997|108142.2|108002.2|108162.1|108003.2|108138.5|107988.4|20
1721085160000|2024-07-15 23:12:40|108139.5|108001|108143.2|107998.8|108146.9|108002.3|108139.5|107997.7|34
1721085170000|2024-07-15 23:12:50|108142.6|107999.9|108142|107999.7|108142.6|107999.9|108142|107998.6|6
1721085180000|2024-07-15 23:13:00|108142.1|107999.9|108142.9|108000|108146|108003.3|108141.6|107998.1|26
1721085190000|2024-07-15 23:13:10|108144.4|108002.4|108148.5|108001.7|108150.4|108004.3|108144.4|108000.5|10
1721085200000|2024-07-15 23:13:20|108150.4|108003.6|108153.3|108007.7|108153.7|108008.2|108150.4|108003.6|17
1721085210000|2024-07-15 23:13:30|108152.5|108007.6|108153.9|108006.2|108154.1|108007.6|108152.3|108006.2|8
1721085220000|2024-07-15 23:13:40|108155.1|108008.1|108154.9|108010.4|108157.7|108012.5|108152.6|108007.9|17
1721085230000|2024-07-15 23:13:50|108154.8|108008.9|108158.6|108009.4|108158.6|108010.3|108154.3|108008.7|12
1721085240000|2024-07-15 23:14:00|108158.5|108009.5|108159.1|108012.4|108161.3|108017.9|108154.1|108009.4|21
1721085250000|2024-07-15 23:14:10|108160.2|108012.1|108159.6|108013|108161.2|108013.1|108158.4|108011.4|17
1721085260000|2024-07-15 23:14:20|108159.1|108013.7|108152.9|108007.3|108160.6|108013.7|108151.9|108003.8|29
1721085270000|2024-07-15 23:14:30|108154.9|108006.9|108153.2|108008.4|108155.3|108008.6|108152.5|108006.6|15
1721085280000|2024-07-15 23:14:40|108153.6|108007.4|108152.4|108007.2|108155.5|108007.6|108152.4|108006.2|21
1721085290000|2024-07-15 23:14:50|108152.6|108007|108152.3|108005.3|108156.4|108009.2|108152.3|108005.3|24
1721085300000|2024-07-15 23:15:00|108155|108008|108162.4|108014|108162.4|108014|108143.3|108005.9|51
1721085310000|2024-07-15 23:15:10|108149.1|108011|108146.9|108010.3|108149.5|108013|108142.4|108004.6|51
1721085320000|2024-07-15 23:15:20|108143.8|108010|108145.7|108003.3|108145.9|108010|108140.3|107997.7|21
1721085330000|2024-07-15 23:15:30|108143.6|108001.4|108145.1|108005|108147.4|108010|108140.2|108001.3|45
1721085340000|2024-07-15 23:15:40|108142.5|108004.7|108142.8|108005.2|108158.1|108009.8|108140.6|108003|43
1721085350000|2024-07-15 23:15:50|108144.8|108006.2|108143|108007.5|108147.4|108009.1|108141|108004.8|30
1721085360000|2024-07-15 23:16:00|108144.2|108007.6|108139.3|108004.7|108144.2|108008.2|108138.6|108003.2|34
1721085370000|2024-07-15 23:16:10|108142|108004.8|108137.3|108003.6|108142.6|108007.2|108137.3|108003.1|16
1721085380000|2024-07-15 23:16:20|108137.2|108004.7|108138.3|108008.2|108144.2|108013.2|108136.9|108003.5|27
1721085390000|2024-07-15 23:16:30|108140.6|108008.1|108138.6|108008.3|108144.6|108012.8|108137|108006.1|22
1721085400000|2024-07-15 23:16:40|108140|108006.7|108101.3|108051.3|108145.3|108055.4|108095.4|108006|47
1721085410000|2024-07-15 23:16:50|108098.6|108048.6|108137|108003.2|108140.8|108050.4|108098.6|108001.9|21
1721085420000|2024-07-15 23:17:00|108140.6|108007.5|108136|108003.4|108141.2|108007.5|108128.1|108000.8|30
1721085430000|2024-07-15 23:17:10|108138.1|108002.2|108134.8|108001.6|108141.2|108008.5|108128.3|108001.4|32
1721085440000|2024-07-15 23:17:20|108139.5|108003.8|108137.2|108005.3|108142.5|108008.5|108134.8|108002.4|33
1721085450000|2024-07-15 23:17:30|108139.4|108004.4|108137.1|108004.7|108140.6|108010.7|108136.8|108002.9|25
1721085460000|2024-07-15 23:17:40|108139.3|108004.8|108143.9|108007|108149.8|108011.3|108136.8|108004.2|33
1721085470000|2024-07-15 23:17:50|108142.8|108005.2|108142.9|108006.7|108144.9|108007.3|108140.7|108003.6|27
1721085480000|2024-07-15 23:18:00|108143.1|108005.6|108143.7|108007.3|108144.8|108007.3|108140.8|108003.8|28
1721085490000|2024-07-15 23:18:10|108145|108006.2|108144.5|108010.9|108146.3|108011.2|108141.2|108006|15
1721085500000|2024-07-15 23:18:20|108146.3|108009.6|108143.3|108010.5|108146.3|108012.8|108143.3|108008.8|12
1721085510000|2024-07-15 23:18:30|108145.3|108004.4|108140.1|108002.4|108155|108008.9|108140.1|108002.4|9
1721085520000|2024-07-15 23:18:40|108141.2|108003|108138.3|108003.1|108141.2|108003.5|108138.3|108002.4|6
1721085530000|2024-07-15 23:18:50|108137|108003|108136.5|108003.9|108140.4|108007.7|108135.9|108001.8|17
1721085540000|2024-07-15 23:19:00|108134.2|108002|108135.5|108001.6|108137.3|108005.6|108133.4|108001.5|19
1721085550000|2024-07-15 23:19:10|108135.4|108002.8|108136.4|108001.8|108139.2|108006.7|108133.6|108001.2|23
1721085560000|2024-07-15 23:19:20|108134.8|108001.6|108140.9|108009.4|108141.5|108009.7|108134|108000.7|36
1721085570000|2024-07-15 23:19:30|108143.2|108008.6|108139.6|108009.4|108143.7|108012.5|108135.1|108004|29
1721085580000|2024-07-15 23:19:40|108136.9|108009.3|108143.5|108012.8|108144.4|108014.1|108136.9|108006.7|33
1721085590000|2024-07-15 23:19:50|108146.1|108014.9|108139.5|108007.6|108146.1|108014.9|108138.8|108006.3|29
1721085600000|2024-07-15 23:20:00|108139.9|108006.2|108139.7|108005.8|108143.6|108050.6|108099.3|108005|29
1721085610000|2024-07-15 23:20:10|108142.3|108007.9|108144|108009|108145.1|108011.5|108137.9|108005.3|50
1721085620000|2024-07-15 23:20:20|108142.2|108008.7|108141.3|108009.6|108145.5|108010.3|108137.7|108005.2|38
1721085630000|2024-07-15 23:20:30|108146|108010.6|108143.2|108008.9|108146|108012.6|108137.4|108004.8|48
1721085640000|2024-07-15 23:20:40|108140.6|108006.8|108140.8|108007.2|108143.7|108015.1|108137.4|108004.9|47
1721085650000|2024-07-15 23:20:50|108141|108007.4|108140.6|108007.1|108146|108013.2|108137.4|108006.2|41
1721085660000|2024-07-15 23:21:00|108138.9|108007.6|108147|108011.8|108153.5|108013.6|108138.8|108004.7|58
1721085670000|2024-07-15 23:21:10|108145.4|108010.4|108146.3|108005.8|108155.3|108014.4|108141.6|108004.1|63
1721085680000|2024-07-15 23:21:20|108151.1|108009.8|108152.4|108005.8|108155.6|108012.1|108142.6|108005.7|61
1721085690000|2024-07-15 23:21:30|108150.7|108007.7|108144.5|108007.7|108154.3|108011.8|108141.9|108005.6|59
1721085700000|2024-07-15 23:21:40|108152.9|108009.1|108145.6|108009.6|108154.9|108012.5|108140.3|108004.2|50
1721085710000|2024-07-15 23:21:50|108144.1|108009.9|108149.8|108006.9|108154.1|108013.3|108138.1|108002.3|47
1721085720000|2024-07-15 23:22:00|108149.9|108005.4|108150.6|108004.3|108154.6|108011|108141.8|108003.6|56
1721085730000|2024-07-15 23:22:10|108150.4|108005.5|108150.6|108007.5|108152.8|108010.3|108148.3|108003.1|26
1721085740000|2024-07-15 23:22:20|108152.5|108009.4|108148.7|108005.7|108156.4|108014.7|108146.4|108003.9|62
1721085750000|2024-07-15 23:22:30|108149.4|108007.1|108148.7|108005.1|108151.4|108009.4|108138.9|108003|55
1721085760000|2024-07-15 23:22:40|108149.3|108005.7|108140.4|108004.5|108151|108010.6|108139.4|108002.7|55
1721085770000|2024-07-15 23:22:50|108138.1|108002.6|108139.5|108010.6|108153.1|108059|108102.1|108002.6|61
1721085780000|2024-07-15 23:23:00|108145.5|108015.6|108139.3|108008.5|108147.7|108015.6|108137.8|108005.3|59
1721085790000|2024-07-15 23:23:10|108140.8|108009.7|108151|108008.6|108151|108013|108134.8|108003.2|64
1721085800000|2024-07-15 23:23:20|108150.8|108008.5|108146.4|108007.5|108152|108013.3|108143|108004.3|67
1721085810000|2024-07-15 23:23:30|108145.7|108005.3|108147.9|108009.1|108151.4|108011.4|108143.8|108003.9|59
1721085820000|2024-07-15 23:23:40|108147.5|108006.9|108146.8|108011.4|108154.9|108015|108141.8|108005.7|67
1721085830000|2024-07-15 23:23:50|108146.1|108010.7|108146.2|108006.3|108154.5|108012.9|108139.9|108004|70
1721085840000|2024-07-15 23:24:00|108146.5|108006.5|108144.4|108008|108152|108010.9|108140.9|108003.3|63
1721085850000|2024-07-15 23:24:10|108146.4|108007.9|108142.9|108004.1|108154.8|108010.6|108138.8|108001.9|66
1721085860000|2024-07-15 23:24:20|108141.3|108004|108146.2|108008.1|108148.7|108012.3|108141.3|108004|62
1721085870000|2024-07-15 23:24:30|108146.1|108006.6|108152.8|108007.7|108154.9|108010.8|108142.4|108003.8|63
1721085880000|2024-07-15 23:24:40|108154.3|108009.2|108146.3|108009.9|108158.4|108013.5|108142.3|108004.3|60
1721085890000|2024-07-15 23:24:50|108144.7|108008.5|108147|108011|108153.9|108013.4|108140.4|108005.1|60
1721085900000|2024-07-15 23:25:00|108144.6|108010.6|108151.6|108007.1|108156.8|108015.2|108140.2|108004.4|64
1721085910000|2024-07-15 23:25:10|108155.2|108010.6|108143.2|108005.6|108157.1|108014.4|108140.9|108004.3|46
1721085920000|2024-07-15 23:25:20|108149|108012.3|108149.2|108009.8|108151.4|108015.1|108141.3|108007.1|43
1721085930000|2024-07-15 23:25:30|108148.7|108011.8|108142.3|108006.7|108156.3|108014.8|108140.7|108005|64
1721085940000|2024-07-15 23:25:40|108145.5|108009.2|108148.5|108009.8|108158.2|108014|108141.3|108005.5|62
1721085950000|2024-07-15 23:25:50|108146.6|108009.7|108147.5|108009|108158.3|108013.8|108139.5|108003.7|60
1721085960000|2024-07-15 23:26:00|108144.8|108008.7|108140.4|108005.6|108151.5|108011.7|108140.4|108005.6|51
1721085970000|2024-07-15 23:26:10|108142.5|108007.3|108144.7|108007.7|108153.3|108015.7|108140.7|108004|64
1721085980000|2024-07-15 23:26:20|108147.2|108008.3|108156.6|108015.4|108160.3|108015.7|108141.9|108005.8|65
1721085990000|2024-07-15 23:26:30|108153.1|108010.3|108145.7|108009.2|108159.5|108015.3|108143.1|108005.6|62
1721086000000|2024-07-15 23:26:40|108141.5|108005.7|108143.2|108009.1|108160.1|108014.4|108141.5|108004|69
1721086010000|2024-07-15 23:26:50|108153.5|108008.2|108154.7|108009.1|108157.5|108013.6|108144.5|108004.1|61
1721086020000|2024-07-15 23:27:00|108154|108008.4|108155.2|108010.9|108158.9|108017.1|108144.4|108005.2|59
1721086030000|2024-07-15 23:27:10|108155.5|108010.6|108154|108007.3|108158.8|108015.4|108147|108003.7|57
1721086040000|2024-07-15 23:27:20|108154.2|108007.5|108156.4|108008.8|108157.5|108015.2|108149.3|108003.4|58
1721086050000|2024-07-15 23:27:30|108151.7|108004.2|108158.8|108013.3|108160.4|108016.2|108142.1|108004.2|63
1721086060000|2024-07-15 23:27:40|108158.6|108013.2|108155.5|108012.8|108162|108018.1|108143|108005.8|67
1721086070000|2024-07-15 23:27:50|108150.5|108007.8|108146.4|108013.6|108158.8|108015.1|108143|108004.4|62
1721086080000|2024-07-15 23:28:00|108148.5|108012.3|108156.5|108008.8|108160.1|108015.5|108144.1|108004.7|65
1721086090000|2024-07-15 23:28:10|108144.2|108005.1|108145.7|108009.6|108159|108015.1|108144.2|108004.5|68
1721086100000|2024-07-15 23:28:20|108146.1|108007.6|108155.1|108011.8|108159.1|108014.6|108146.1|108005.8|59
1721086110000|2024-07-15 23:28:30|108156.1|108010.6|108146.1|108009.9|108158.8|108015.7|108141.5|108005.4|65
1721086120000|2024-07-15 23:28:40|108156.5|108009.3|108144.4|108007.6|108156.5|108014.3|108141.6|108004.3|57
1721086130000|2024-07-15 23:28:50|108148.2|108009.4|108157|108010.4|108158.5|108016.4|108142.7|108004.8|54
1721086140000|2024-07-15 23:29:00|108159.1|108012.5|108156.4|108011.6|108160.8|108015.4|108146.7|108006.5|59
1721086150000|2024-07-15 23:29:10|108160.3|108013.2|108158.5|108009.9|108160.3|108014|108147.6|108005.6|57
1721086160000|2024-07-15 23:29:20|108158.7|108009.7|108148.2|108008.8|108158.7|108010.8|108148.2|108008.8|5
1721086170000|2024-07-15 23:29:30|108155.2|108008.7|108145.2|108006.8|108159.1|108012.3|108144.9|108006.8|25
1721086180000|2024-07-15 23:29:40|108145|108008.7|108152.9|108010.1|108154.6|108011|108145|108006.8|14
1721086190000|2024-07-15 23:29:50|108152.7|108010|108142.6|108003.8|108154.5|108010|108142.6|108003.7|23
1721086200000|2024-07-15 23:30:00|108142.5|108005.2|108154.9|108011.3|108155.1|108011.3|108124.7|107991.2|23
1721086210000|2024-07-15 23:30:10|108155|108009.9|108151.2|108020.5|108159.8|108022.8|108148.9|108009.9|36
1721086220000|2024-07-15 23:30:20|108151.3|108020.6|108150.8|108020.2|108151.3|108020.6|108150.8|108020.1|4
1721086230000|2024-07-15 23:30:30|108157.6|108020.1|108157.3|108018.4|108157.6|108020.2|108157|108018.4|7
1721086240000|2024-07-15 23:30:40|108157.2|108019.8|108149.7|108021|108158|108021|108147.1|108017.7|17
1721086250000|2024-07-15 23:30:50|108155.3|108018.6|108155.3|108020.3|108155.3|108020.3|108155.2|108018.6|3
1721086260000|2024-07-15 23:31:00|108155.1|108019.7|108155.8|108021.6|108155.8|108060.1|108110.1|108018|21
1721086270000|2024-07-15 23:31:10|108147.3|108021.2|108149.2|108023.3|108157.4|108024.5|108144.8|108018.8|10
1721086280000|2024-07-15 23:31:20|108149.3|108061.9|108150.2|108020.3|108152.7|108061.9|108111.9|108015.8|13
1721086290000|2024-07-15 23:31:30|108150.4|108019.4|108148.2|108017.1|108150.4|108019.4|108147.7|108015.5|6
1721086300000|2024-07-15 23:31:40|108148.1|108016.7|108157.7|108020.6|108157.7|108020.6|108148.1|108016.5|7
1721086310000|2024-07-15 23:31:50|108157.6|108019.6|108157.7|108022.9|108157.7|108023.3|108155.8|108019.6|8
1721086320000|2024-07-15 23:32:00|108158.1|108023.2|108109|108059|108158.1|108059|108109|108022.8|6
1721086330000|2024-07-15 23:32:10|108109.3|108059.3|108165.1|108015.7|108165.2|108059.3|108109.3|108009|8
1721086340000|2024-07-15 23:32:20|108164.4|108015.5|108164.5|108012.3|108164.9|108015.5|108153.6|108010.5|8
1721086350000|2024-07-15 23:32:30|108163.6|108010.6|108152.8|108021.5|108163.8|108023.4|108152.8|108010.6|8
1721086360000|2024-07-15 23:32:40|108153.2|108022.8|108154.1|108020.8|108154.1|108022.8|108153.2|108020.8|4
1721086370000|2024-07-15 23:32:50|108106.6|108020.3|108106.5|108056.5|108153.8|108056.6|108106.5|108020.2|5
1721086380000|2024-07-15 23:33:00|108106|108056|108164.6|108011.6|108164.6|108056.8|108106|108011.6|9
1721086390000|2024-07-15 23:33:10|108164.4|108009|108164|108009.4|108164.4|108009.8|108163.7|108009|5
1721086400000|2024-07-15 23:33:20|108160.5|108009.5|108159.1|108003.3|108160.8|108009.5|108151.7|108003|15
1721086410000|2024-07-15 23:33:30|108160.5|108003.2|108143.6|108016.5|108161|108016.5|108143.4|108003.2|9
1721086420000|2024-07-15 23:33:40|108143.9|108016.3|108144.4|108014.9|108145.2|108016.4|108143.5|108014.8|7
1721086430000|2024-07-15 23:33:50|108142|108016.4|108104.2|108054.2|108142.1|108054.2|108104.2|108016.4|4
1721086440000|2024-07-15 23:34:00|108104.8|108054.8|108152|108004.2|108152.3|108054.8|108104.8|108004.2|5
1721086450000|2024-07-15 23:34:10|108152.3|108006.6|108151.9|108005.3|108152.4|108006.7|108151.9|108004.3|5
1721086460000|2024-07-15 23:34:20|108152.3|108005.9|108106.7|108056.7|108153|108056.7|108106.7|108005.8|8
1721086470000|2024-07-15 23:34:30|108106|108056|108106.5|108056.5|108106.9|108056.9|108105.7|108055.7|6
1721086480000|2024-07-15 23:34:40|108106.6|108056.6|108107|108057|108107|108057|108106.2|108056.2|3
1721086490000|2024-07-15 23:34:50|108106.9|108056.9|108106.1|108056.1|108107|108057|108106.1|108056.1|5
1721086500000|2024-07-15 23:35:00|108153.3|108006.6|108152.5|108010.2|108153.4|108010.2|108152.5|108006.6|6
1721086510000|2024-07-15 23:35:10|108151.9|108013.7|108153.3|108010.7|108153.3|108015.5|108151.7|108010.3|8
1721086520000|2024-07-15 23:35:20|108153.5|108010.9|108103.3|108053.3|108153.5|108056.1|108103.3|108006.9|6
1721086530000|2024-07-15 23:35:30|108103.4|108053.4|108148.5|108015.4|108149.1|108053.4|108101.9|108014.6|13
1721086540000|2024-07-15 23:35:40|108147.5|108014.9|108147.3|108016.2|108147.5|108016.4|108147.1|108014.7|7
1721086550000|2024-07-15 23:35:50|108147.9|108015.1|108147.6|108011.9|108150.6|108052.8|108102.4|108008.2|8
1721086560000|2024-07-15 23:36:00|108158.8|108011.7|108161.6|108012.1|108163.9|108012.2|108152.1|108008.8|9
1721086570000|2024-07-15 23:36:10|108149.7|108012.2|108160.7|108003.5|108164.2|108013.2|108149.7|108003.5|12
1721086580000|2024-07-15 23:36:20|108161.5|108004.3|108153.6|108020|108161.6|108020.6|108149.8|108004.3|16
1721086590000|2024-07-15 23:36:30|108153.4|108020.1|108106.7|108056.7|108153.4|108056.7|108106.7|108019|6
1721086600000|2024-07-15 23:36:40|108153.1|108019.4|108153.4|108019|108153.4|108020.4|108153.1|108019|5
1721086610000|2024-07-15 23:36:50|108152.8|108019.7|108164.5|108009.9|108164.5|108021|108152.8|108005.2|10
1721086620000|2024-07-15 23:37:00|108164.9|108009.4|108163.9|108010.7|108164.9|108010.7|108162.3|108004.7|6
1721086630000|2024-07-15 23:37:10|108163.3|108011.2|108163.3|108007.2|108163.3|108011.2|108163.3|108007.2|2
1721086640000|2024-07-15 23:37:20|108163.8|108009.8|108154|108021|108163.8|108021.1|108153.8|108009.8|3
1721086650000|2024-07-15 23:37:30|108153.7|108019|108153.7|108020.4|108154|108021.6|108153.6|108019|11
1721086660000|2024-07-15 23:37:40|108153.8|108021.5|108153.7|108020.5|108153.8|108021.5|108153.7|108020.4|3
1721086670000|2024-07-15 23:37:50|108163.2|108019.9|108161.7|108009.7|108163.2|108019.9|108161.4|108006.5|5
1721086680000|2024-07-15 23:38:00|108161.9|108009|108162|108010.2|108162|108010.2|108161.4|108009|5
1721086690000|2024-07-15 23:38:10|108161.8|108010.1|108152.5|108021.4|108161.8|108021.4|108152.5|108010.1|5
1721086700000|2024-07-15 23:38:20|108152.4|108021.1|108152.6|108019.7|108152.7|108021.4|108152.3|108019.7|9
1721086710000|2024-07-15 23:38:30|108152.3|108020|108151.5|108019.4|108153|108021.4|108151.5|108019.1|14
1721086720000|2024-07-15 23:38:40|108151.3|108019.3|108160.3|108007.9|108160.3|108019.6|108151.3|108007.4|7
1721086730000|2024-07-15 23:38:50|108160.2|108008.2|108151.9|108010.9|108160.3|108010.9|108151.2|108007.9|7
1721086740000|2024-07-15 23:39:00|108152.2|108010.7|108152.5|108010.5|108152.5|108010.8|108151.9|108007.2|8
1721086750000|2024-07-15 23:39:10|108152.2|108007.2|108107|108057|108152.2|108057.6|108104.5|108007.2|13
1721086760000|2024-07-15 23:39:20|108103.9|108053.9|108108.3|108058.3|108154.2|108058.4|108103.9|108021.9|17
1721086770000|2024-07-15 23:39:30|108108.5|108058.5|108109|108059|108109.6|108059.6|108108.2|108058.2|10
1721086780000|2024-07-15 23:39:40|108109.6|108059.6|108107.6|108057.6|108109.6|108059.6|108106.7|108056.7|9
1721086790000|2024-07-15 23:39:50|108110.1|108060.1|108109.9|108059.9|108110.6|108060.6|108109|108059|10
1721086800000|2024-07-15 23:40:00|108109.3|108059.3|108109.9|108059.9|108110.4|108060.4|108105.9|108055.9|17
1721086810000|2024-07-15 23:40:10|108109.8|108059.8|108109.5|108059.5|108110.1|108060.1|108108.7|108058.7|5
1721086820000|2024-07-15 23:40:20|108110.2|108060.2|108106.9|108056.9|108110.3|108060.3|108106.9|108056.9|9
1721086830000|2024-07-15 23:40:30|108107.1|108057.1|108152|108018.8|108155.1|108057.8|108106.8|108018.5|17
1721086840000|2024-07-15 23:40:40|108152.1|108021|108106.1|108056.1|108152.1|108056.6|108106.1|108019|12
1721086850000|2024-07-15 23:40:50|108106.6|108056.6|108106.5|108056.5|108107|108057|108106.2|108056.2|10
1721086860000|2024-07-15 23:41:00|108106.4|108056.4|108102.9|108052.9|108149.1|108056.9|108102.1|108015.4|14
1721086870000|2024-07-15 23:41:10|108102.7|108052.7|108102.5|108052.5|108150.3|108052.7|108102.2|108014.1|16
1721086880000|2024-07-15 23:41:20|108101.8|108051.8|108103.9|108053.9|108104.7|108054.7|108101.3|108051.3|17
1721086890000|2024-07-15 23:41:30|108104|108054|108103.3|108053.3|108151.4|108055.2|108103.3|108018.9|13
1721086900000|2024-07-15 23:41:40|108104.5|108054.5|108104.5|108054.5|108104.6|108054.6|108103.5|108053.5|5
1721086910000|2024-07-15 23:41:50|108150|108019.5|108101.9|108051.9|108151.3|108055.4|108101.9|108011.6|12
1721086920000|2024-07-15 23:42:00|108149|108015.6|108102.9|108052.9|108151.2|108055.1|108100.7|108015|23
1721086930000|2024-07-15 23:42:10|108103.6|108053.6|108104.4|108054.4|108149.8|108054.9|108101.6|108018.6|21
1721086940000|2024-07-15 23:42:20|108150.7|108020.2|108150.7|108020|108151.6|108056.6|108105.2|108019.7|14
1721086950000|2024-07-15 23:42:30|108104.8|108054.8|108102.2|108052.2|108151|108056.4|108101.9|108013.4|28
1721086960000|2024-07-15 23:42:40|108101.4|108051.4|108147.1|108015.5|108148.2|108052.6|108101.4|108015.5|8
1721086970000|2024-07-15 23:42:50|108101.6|108051.6|108102.6|108052.6|108148.4|108053.3|108099.4|108017.1|14
1721086980000|2024-07-15 23:43:00|108099.6|108049.6|108108.5|108058.5|108146.5|108058.9|108099|108015.9|17
1721086990000|2024-07-15 23:43:10|108108.4|108058.4|108104.1|108054.1|108108.4|108058.4|108097.4|108047.4|13
1721087000000|2024-07-15 23:43:20|108100.6|108050.6|108110.5|108060.5|108111.5|108061.5|108100.5|108050.5|13
1721087010000|2024-07-15 23:43:30|108109.1|108059.1|108103.8|108053.8|108111.7|108061.7|108099.9|108049.9|19
1721087020000|2024-07-15 23:43:40|108104.9|108054.9|108097.3|108047.3|108146.9|108062|108097.3|108021.9|21
1721087030000|2024-07-15 23:43:50|108098.1|108048.1|108098.1|108048.1|108099|108049|108096.3|108046.3|12
1721087040000|2024-07-15 23:44:00|108100.5|108050.5|108101.6|108051.6|108103|108053|108099.1|108049.1|7
1721087050000|2024-07-15 23:44:10|108102.9|108052.9|108099.4|108049.4|108102.9|108052.9|108099.4|108049.4|7
1721087060000|2024-07-15 23:44:20|108107.2|108057.2|108110.5|108060.5|108113.2|108063.2|108106.7|108056.7|19
1721087070000|2024-07-15 23:44:30|108109.1|108059.1|108110.7|108060.7|108112|108062|108099.8|108049.8|21
1721087080000|2024-07-15 23:44:40|108110.9|108060.9|108103|108053|108110.9|108060.9|108099.1|108049.1|15
1721087090000|2024-07-15 23:44:50|108102.8|108052.8|108097.1|108047.1|108146.2|108052.8|108097.1|108018.1|17
1721087100000|2024-07-15 23:45:00|108146|108017.6|108103.8|108053.8|108148.8|108058.2|108101.4|108014.2|27
1721087110000|2024-07-15 23:45:10|108104.7|108054.7|108107.8|108057.8|108108.6|108058.6|108104|108054|12
1721087120000|2024-07-15 23:45:20|108107|108057|108106.9|108056.9|108107.8|108057.8|108106.9|108056.9|12
1721087130000|2024-07-15 23:45:30|108107.6|108057.6|108107.3|108057.3|108109.1|108059.1|108107.3|108057.3|7
1721087140000|2024-07-15 23:45:40|108107.2|108057.2|108108.5|108058.5|108108.8|108058.8|108107.2|108057.2|3
1721087150000|2024-07-15 23:45:50|108109|108059|108110|108060|108110|108060|108107.6|108057.6|5
1721087160000|2024-07-15 23:46:00|108108.5|108058.5|108105.8|108055.8|108108.7|108058.7|108105.8|108055.8|11
1721087170000|2024-07-15 23:46:10|108106.5|108056.5|108106.2|108056.2|108107.2|108057.2|108102.7|108052.7|13
1721087180000|2024-07-15 23:46:20|108106.9|108056.9|108106.4|108056.4|108106.9|108056.9|108102.7|108052.7|21
1721087190000|2024-07-15 23:46:30|108106.8|108056.8|108104.6|108054.6|108110.7|108060.7|108104.6|108054.6|26
1721087200000|2024-07-15 23:46:40|108104.3|108054.3|108108.1|108058.1|108108.6|108058.6|108104.3|108054.3|12
1721087210000|2024-07-15 23:46:50|108107.9|108057.9|108106.8|108056.8|108108.5|108058.5|108104.5|108054.5|16
1721087220000|2024-07-15 23:47:00|108104.6|108054.6|108110.2|108060.2|108111.2|108061.2|108104.4|108054.4|13
1721087230000|2024-07-15 23:47:10|108110|108060|108111.4|108061.4|108112|108062|108109.9|108059.9|12
1721087240000|2024-07-15 23:47:20|108111.5|108061.5|108112.7|108062.7|108112.7|108062.7|108111|108061|14
1721087250000|2024-07-15 23:47:30|108112.6|108062.6|108111.8|108061.8|108112.9|108062.9|108108.6|108058.6|19
1721087260000|2024-07-15 23:47:40|108112.6|108062.6|108110.9|108060.9|108112.7|108062.7|108110.7|108060.7|13
1721087270000|2024-07-15 23:47:50|108111.1|108061.1|108116.2|108066.2|108117|108067|108111.1|108061.1|10
1721087280000|2024-07-15 23:48:00|108116|108066|108115.4|108065.4|108117.4|108067.4|108114.5|108064.5|10
1721087290000|2024-07-15 23:48:10|108114.5|108064.5|108115.7|108065.7|108116.4|108066.4|108113|108063|17
1721087300000|2024-07-15 23:48:20|108116.5|108066.5|108118.6|108068.6|108118.6|108068.6|108112.9|108062.9|27
1721087310000|2024-07-15 23:48:30|108118.4|108068.4|108117.2|108067.2|108119.9|108069.9|108114.9|108064.9|24
1721087320000|2024-07-15 23:48:40|108116.8|108066.8|108116.3|108066.3|108118.8|108068.8|108115.4|108065.4|32
1721087330000|2024-07-15 23:48:50|108117|108067|108116.1|108066.1|108117.3|108067.3|108115.2|108065.2|20
1721087340000|2024-07-15 23:49:00|108116.6|108066.6|108117.9|108067.9|108159.3|108072.7|108115|108027.9|25
1721087350000|2024-07-15 23:49:10|108117.8|108067.8|108114.6|108064.6|108118.2|108068.2|108113.7|108063.7|20
1721087360000|2024-07-15 23:49:20|108115|108065|108113.9|108063.9|108115|108065|108113.1|108063.1|17
1721087370000|2024-07-15 23:49:30|108113.7|108063.7|108112.2|108062.2|108117.3|108067.3|108111.1|108061.1|24
1721087380000|2024-07-15 23:49:40|108111.7|108061.7|108112.1|108062.1|108112.7|108062.7|108111|108061|16
1721087390000|2024-07-15 23:49:50|108112|108062|108112.2|108062.2|108113|108063|108111.6|108061.6|16
1721087400000|2024-07-15 23:50:00|108112.3|108062.3|108113.3|108063.3|108116.3|108066.3|108111.9|108061.9|9
1721087410000|2024-07-15 23:50:10|108118.9|108068.9|108111.7|108061.7|108118.9|108068.9|108111.7|108061.7|19
1721087420000|2024-07-15 23:50:20|108113.2|108063.2|108117.5|108067.5|108118.6|108068.6|108112.7|108062.7|17
1721087430000|2024-07-15 23:50:30|108117.2|108067.2|108115.5|108065.5|108117.6|108067.6|108112.6|108062.6|21
1721087440000|2024-07-15 23:50:40|108116.5|108066.5|108112.3|108062.3|108116.5|108066.5|108112.3|108062.3|19
1721087450000|2024-07-15 23:50:50|108113.2|108063.2|108113.3|108063.3|108117.1|108067.1|108111.9|108061.9|28
1721087460000|2024-07-15 23:51:00|108113.8|108063.8|108111.4|108061.4|108114.4|108064.4|108111.2|108061.2|31
1721087470000|2024-07-15 23:51:10|108111.6|108061.6|108111.3|108061.3|108112.1|108062.1|108110.8|108060.8|11
1721087480000|2024-07-15 23:51:20|108110|108060|108111.6|108061.6|108114.3|108064.3|108110|108060|20
1721087490000|2024-07-15 23:51:30|108111.7|108061.7|108109.7|108059.7|108112.3|108062.3|108109|108059|22
1721087500000|2024-07-15 23:51:40|108109|108059|108109.2|108059.2|108109.9|108059.9|108108.7|108058.7|9
1721087510000|2024-07-15 23:51:50|108109.5|108059.5|108109|108059|108110.4|108060.4|108109|108059|13
1721087520000|2024-07-15 23:52:00|108109.6|108059.6|108104.8|108054.8|108110.1|108060.1|108104.8|108054.8|22
1721087530000|2024-07-15 23:52:10|108103.3|108053.3|108108.2|108058.2|108109.3|108059.3|108103.3|108053.3|13
1721087540000|2024-07-15 23:52:20|108108|108058|108108.4|108058.4|108108.4|108058.4|108108|108058|2
1721087550000|2024-07-15 23:52:30|108107.9|108057.9|108109.6|108059.6|108109.6|108059.6|108107.9|108057.9|11
1721087560000|2024-07-15 23:52:40|108110.4|108060.4|108150.9|108025.8|108151.1|108063.4|108105.9|108025.8|16
1721087570000|2024-07-15 23:52:50|108113.4|108063.4|108110.7|108060.7|108156.2|108063.4|108105.4|108026.6|13
1721087580000|2024-07-15 23:53:00|108106.3|108056.3|108105.2|108055.2|108111.5|108061.5|108104.5|108054.5|16
1721087590000|2024-07-15 23:53:10|108105.3|108055.3|108104.7|108054.7|108109.4|108059.4|108104.3|108054.3|11
1721087600000|2024-07-15 23:53:20|108109.3|108059.3|108108.7|108058.7|108110.3|108060.3|108104.8|108054.8|22
1721087610000|2024-07-15 23:53:30|108109|108059|108109.2|108059.2|108109.9|108059.9|108107.6|108057.6|11
1721087620000|2024-07-15 23:53:40|108109.3|108059.3|108147.5|108022.2|108153.8|108062.8|108108|108019.1|13
1721087630000|2024-07-15 23:53:50|108147.9|108059.9|108110.6|108060.6|108147.9|108061.5|108108.7|108058.7|9
1721087640000|2024-07-15 23:54:00|108109.9|108059.9|108108.1|108058.1|108109.9|108059.9|108107.4|108057.4|10
1721087650000|2024-07-15 23:54:10|108108.7|108058.7|108109.3|108059.3|108110.2|108060.2|108108|108058|10
1721087660000|2024-07-15 23:54:20|108109.2|108059.2|108110.1|108060.1|108114.1|108064.1|108107.9|108057.9|17
1721087670000|2024-07-15 23:54:30|108110.7|108060.7|108110.6|108060.6|108111.5|108061.5|108110|108060|21
1721087680000|2024-07-15 23:54:40|108110.1|108060.1|108110.9|108060.9|108111.1|108061.1|108109.2|108059.2|21
1721087690000|2024-07-15 23:54:50|108110.3|108060.3|108110.9|108060.9|108112.9|108062.9|108109|108059|17
1721087700000|2024-07-15 23:55:00|108111.4|108061.4|108107.6|108057.6|108112.9|108062.9|108105.1|108055.1|20
1721087710000|2024-07-15 23:55:10|108104.3|108054.3|108102.3|108052.3|108107.7|108057.7|108101.6|108051.6|31
1721087720000|2024-07-15 23:55:20|108102.4|108052.4|108100.2|108050.2|108103.1|108053.1|108098.6|108048.6|24
1721087730000|2024-07-15 23:55:30|108099.7|108049.7|108100.7|108050.7|108101.5|108051.5|108099.7|108049.7|19
1721087740000|2024-07-15 23:55:40|108101.1|108051.1|108098.4|108048.4|108102.7|108052.7|108096|108046|26
1721087750000|2024-07-15 23:55:50|108097.8|108047.8|108101.8|108051.8|108103.2|108053.2|108097.4|108047.4|28
1721087760000|2024-07-15 23:56:00|108102.3|108052.3|108099.1|108049.1|108102.3|108052.3|108098.8|108048.8|10
1721087770000|2024-07-15 23:56:10|108099.2|108049.2|108101.7|108051.7|108102.2|108052.2|108098.5|108048.5|14
1721087780000|2024-07-15 23:56:20|108101.6|108051.6|108101.4|108051.4|108103.6|108053.6|108097.8|108047.8|22
1721087790000|2024-07-15 23:56:30|108101|108051|108100.8|108050.8|108102.5|108052.5|108097.8|108047.8|22
1721087800000|2024-07-15 23:56:40|108100.7|108050.7|108100.5|108050.5|108102.5|108052.5|108099.8|108049.8|10
1721087810000|2024-07-15 23:56:50|108102.7|108052.7|108096.6|108046.6|108102.7|108052.7|108096.6|108046.6|18
1721087820000|2024-07-15 23:57:00|108096.3|108046.3|108099.7|108049.7|108101|108051|108096.3|108046.3|14
1721087830000|2024-07-15 23:57:10|108099.2|108049.2|108094.8|108044.8|108099.2|108049.2|108094.3|108044.3|20
1721087840000|2024-07-15 23:57:20|108094.7|108044.7|108095.3|108045.3|108099.5|108049.5|108094.7|108044.7|6
1721087850000|2024-07-15 23:57:30|108096.4|108046.4|108095.5|108045.5|108100.3|108050.3|108094.1|108044.1|16
1721087860000|2024-07-15 23:57:40|108096.8|108046.8|108098.5|108048.5|108100.3|108050.3|108093|108043|22
1721087870000|2024-07-15 23:57:50|108098.3|108048.3|108098.5|108048.5|108099.6|108049.6|108097.9|108047.9|9
1721087880000|2024-07-15 23:58:00|108098.4|108048.4|108098.3|108048.3|108098.5|108048.5|108098.3|108048.3|4
1721087890000|2024-07-15 23:58:10|108098.2|108048.2|108100.3|108050.3|108100.3|108050.3|108095.2|108045.2|21
1721087900000|2024-07-15 23:58:20|108095.2|108045.2|108096.4|108046.4|108102.1|108052.1|108095.2|108045.2|15
1721087910000|2024-07-15 23:58:30|108096.5|108046.5|108101.3|108051.3|108102.1|108052.1|108096.5|108046.5|8
1721087920000|2024-07-15 23:58:40|108100.5|108050.5|108099.4|108049.4|108101.1|108051.1|108094.1|108044.1|16
1721087930000|2024-07-15 23:58:50|108094|108044|108095.6|108045.6|108095.8|108045.8|108094|108044|11
1721087940000|2024-07-15 23:59:00|108096.1|108046.1|108096.2|108046.2|108100.1|108050.1|108095.9|108045.9|12
1721087950000|2024-07-15 23:59:10|108097.4|108047.4|108098.7|108048.7|108099.7|108049.7|108095.9|108045.9|15
1721087960000|2024-07-15 23:59:20|108098.6|108048.6|108096.1|108046.1|108098.6|108048.6|108096.1|108046.1|7
1721087970000|2024-07-15 23:59:30|108099.9|108049.9|108099.9|108049.9|108101.8|108051.8|108094.4|108044.4|21
1721087980000|2024-07-15 23:59:40|108100.1|108050.1|108095.8|108045.8|108101.7|108051.7|108095.8|108045.8|9
1721087990000|2024-07-15 23:59:50|108095.9|108045.9|108099.8|108049.8|108101.9|108051.9|108095.8|108045.8|10
1721088000000|2024-07-16 00:00:00|108098.7|108048.7|108181.7|108048.9|108181.7|108083.3|108095.6|108007.1|67
1721088010000|2024-07-16 00:00:10|108182|108048.8|108139.1|108089.1|108182.4|108095.3|108132.6|108048.1|56
1721088020000|2024-07-16 00:00:20|108139.7|108089.7|108137.6|108087.6|108140.6|108090.6|108134.1|108084.1|35
1721088030000|2024-07-16 00:00:30|108134.2|108084.2|108129.9|108079.9|108138.6|108088.6|108129.4|108079.4|34
1721088040000|2024-07-16 00:00:40|108130|108080|108127.7|108077.7|108130|108080|108123|108073|48
1721088050000|2024-07-16 00:00:50|108127.3|108077.3|108126.9|108076.9|108133.5|108083.5|108125.1|108075.1|33
1721088060000|2024-07-16 00:01:00|108126|108076|108127.8|108077.8|108132.1|108082.1|108125.5|108075.5|37
1721088070000|2024-07-16 00:01:10|108128.5|108078.5|108129.1|108079.1|108130.8|108080.8|108127.1|108077.1|28
1721088080000|2024-07-16 00:01:20|108126.8|108076.8|108127.5|108077.5|108132.4|108082.4|108126.1|108076.1|38
1721088090000|2024-07-16 00:01:30|108127.7|108077.7|108128.4|108078.4|108129.5|108079.5|108122.7|108072.7|45
1721088100000|2024-07-16 00:01:40|108165.5|108039.6|108134.7|108084.7|108165.5|108086.9|108127.5|108039.6|20
1721088110000|2024-07-16 00:01:50|108131.6|108081.6|108133.8|108083.8|108134.2|108084.2|108131.1|108081.1|11
1721088120000|2024-07-16 00:02:00|108139.3|108089.3|108130.6|108080.6|108139.3|108089.3|108129.6|108079.6|24
1721088130000|2024-07-16 00:02:10|108130.9|108080.9|108139.3|108089.3|108177.6|108089.3|108130.9|108046.8|37
1721088140000|2024-07-16 00:02:20|108138.4|108088.4|108136.8|108086.8|108182.2|108093.4|108136.4|108053.1|52
1721088150000|2024-07-16 00:02:30|108137.7|108087.7|108173.5|108048|108173.5|108089.2|108135.1|108048|48
1721088160000|2024-07-16 00:02:40|108136.1|108086.1|108136.4|108086.4|108138.4|108088.4|108135.3|108085.3|54
1721088170000|2024-07-16 00:02:50|108134.5|108084.5|108136.2|108086.2|108137.8|108087.8|108134.4|108084.4|40
1721088180000|2024-07-16 00:03:00|108136.6|108086.6|108136.9|108086.9|108174|108087.7|108135.8|108047.4|43
1721088190000|2024-07-16 00:03:10|108137.6|108087.6|108131.3|108081.3|108173.1|108087.8|108130.5|108044.1|47
1721088200000|2024-07-16 00:03:20|108132|108082|108129.5|108079.5|108132|108082|108127.1|108077.1|51
1721088210000|2024-07-16 00:03:30|108130.5|108080.5|108127.5|108077.5|108164.7|108081.6|108125.2|108033.9|51
1721088220000|2024-07-16 00:03:40|108127.4|108077.4|108128.3|108078.3|108128.7|108078.7|108126.2|108076.2|38
1721088230000|2024-07-16 00:03:50|108127.5|108077.5|108129.6|108079.6|108131.8|108081.8|108127.4|108077.4|32
1721088240000|2024-07-16 00:04:00|108129.1|108079.1|108131.8|108081.8|108170.5|108082.5|108124.5|108043.1|50
1721088250000|2024-07-16 00:04:10|108131.5|108081.5|108133.9|108083.9|108134.1|108084.1|108131.2|108081.2|16
1721088260000|2024-07-16 00:04:20|108133.4|108083.4|108133.6|108083.6|108134.2|108084.2|108132.2|108082.2|24
1721088270000|2024-07-16 00:04:30|108132.9|108082.9|108134.6|108084.6|108136|108086|108130.6|108080.6|31
1721088280000|2024-07-16 00:04:40|108134.4|108084.4|108134.1|108084.1|108170.9|108086.7|108129.6|108044.3|46
1721088290000|2024-07-16 00:04:50|108135.2|108085.2|108141.4|108091.4|108142.6|108092.6|108133.9|108083.9|43
1721088300000|2024-07-16 00:05:00|108141.7|108091.7|108139.6|108089.6|108143.8|108093.8|108137.3|108087.3|48
1721088310000|2024-07-16 00:05:10|108138.9|108088.9|108142.1|108092.1|108178.9|108093.6|108138.1|108053.9|54
1721088320000|2024-07-16 00:05:20|108140.8|108090.8|108142.7|108092.7|108145.2|108095.2|108137.1|108087.1|46
1721088330000|2024-07-16 00:05:30|108143.8|108093.8|108145.4|108095.4|108146.6|108096.6|108138.1|108088.1|49
1721088340000|2024-07-16 00:05:40|108140.7|108090.7|108141|108091|108184.1|108095.7|108135.1|108053.8|51
1721088350000|2024-07-16 00:05:50|108140.1|108090.1|108138.6|108088.6|108143.9|108093.9|108138.6|108088.6|49
1721088360000|2024-07-16 00:06:00|108140.4|108090.4|108142.7|108092.7|108143.7|108093.7|108136.6|108086.6|45
1721088370000|2024-07-16 00:06:10|108141.5|108091.5|108139.8|108089.8|108183.6|108093.1|108139.3|108052.2|31
1721088380000|2024-07-16 00:06:20|108140.3|108090.3|108141.4|108091.4|108141.5|108091.5|108138.4|108088.4|24
1721088390000|2024-07-16 00:06:30|108138.5|108088.5|108140.2|108090.2|108140.9|108090.9|108138.3|108088.3|29
1721088400000|2024-07-16 00:06:40|108139.5|108089.5|108185.2|108051.8|108185.2|108091.2|108134.6|108050.2|48
1721088410000|2024-07-16 00:06:50|108185.1|108052.1|108186.6|108051.9|108187.2|108058.3|108179.3|108042.2|34
1721088420000|2024-07-16 00:07:00|108186|108053|108178.6|108047.8|108190.2|108054.9|108177.4|108041.9|40
1721088430000|2024-07-16 00:07:10|108177.4|108046.5|108141.2|108091.2|108181.5|108091.2|108136.7|108040.7|33
1721088440000|2024-07-16 00:07:20|108140|108090|108143.6|108093.6|108143.9|108093.9|108138.6|108088.6|24
1721088450000|2024-07-16 00:07:30|108143.8|108093.8|108141.7|108091.7|108179.9|108096|108139.4|108052.6|28
1721088460000|2024-07-16 00:07:40|108142.3|108092.3|108146.3|108096.3|108186.1|108098|108140.5|108054|37
1721088470000|2024-07-16 00:07:50|108143.7|108093.7|108146.7|108096.7|108148.8|108098.8|108143.7|108093.7|32
1721088480000|2024-07-16 00:08:00|108147.2|108097.2|108149.9|108099.9|108150.1|108100.1|108145.3|108095.3|43
1721088490000|2024-07-16 00:08:10|108149.1|108099.1|108146.2|108096.2|108151.7|108101.7|108145.3|108095.3|39
1721088500000|2024-07-16 00:08:20|108148.3|108098.3|108148|108098|108151.7|108101.7|108145.5|108095.5|24
1721088510000|2024-07-16 00:08:30|108147.7|108097.7|108147.8|108097.8|108185.9|108099.4|108143.7|108060.2|36
1721088520000|2024-07-16 00:08:40|108145|108095|108145.6|108095.6|108147.9|108097.9|108143.2|108093.2|30
1721088530000|2024-07-16 00:08:50|108146.5|108096.5|108143.2|108093.2|108146.5|108096.5|108139.8|108089.8|28
1721088540000|2024-07-16 00:09:00|108143|108093|108145.7|108095.7|108146.2|108096.2|108141.7|108091.7|23
1721088550000|2024-07-16 00:09:10|108146.2|108096.2|108145.9|108095.9|108147.9|108097.9|108142.9|108092.9|25
1721088560000|2024-07-16 00:09:20|108146.5|108096.5|108143.5|108093.5|108147.6|108097.6|108143.5|108093.5|18
1721088570000|2024-07-16 00:09:30|108143.8|108093.8|108140.8|108090.8|108144.5|108094.5|108140.2|108090.2|20
1721088580000|2024-07-16 00:09:40|108140.1|108090.1|108140.8|108090.8|108143.7|108093.7|108139.2|108089.2|24
1721088590000|2024-07-16 00:09:50|108141.5|108091.5|108145.1|108095.1|108145.1|108095.1|108140.4|108090.4|21
1721088600000|2024-07-16 00:10:00|108144.5|108094.5|108147|108097|108147.8|108097.8|108142.6|108092.6|36
1721088610000|2024-07-16 00:10:10|108144|108094|108145.2|108095.2|108147.5|108097.5|108143.8|108093.8|23
1721088620000|2024-07-16 00:10:20|108145.9|108095.9|108144.5|108094.5|108146.8|108096.8|108141.5|108091.5|31
1721088630000|2024-07-16 00:10:30|108145.3|108095.3|108147.3|108097.3|108147.8|108097.8|108145|108095|37
1721088640000|2024-07-16 00:10:40|108147.9|108097.9|108150.8|108100.8|108151.4|108101.4|108147.9|108097.9|24
1721088650000|2024-07-16 00:10:50|108150.9|108100.9|108150.8|108100.8|108152.2|108102.2|108147.6|108097.6|33
1721088660000|2024-07-16 00:11:00|108150.9|108100.9|108151.4|108101.4|108152.3|108102.3|108149.2|108099.2|29
1721088670000|2024-07-16 00:11:10|108152.2|108102.2|108145.4|108095.4|108152.2|108102.2|108145.4|108095.4|15
1721088680000|2024-07-16 00:11:20|108148.5|108098.5|108147.6|108097.6|108150.1|108100.1|108144.5|108094.5|27
1721088690000|2024-07-16 00:11:30|108147.3|108097.3|108151|108101|108151.6|108101.6|108147.3|108097.3|29
1721088700000|2024-07-16 00:11:40|108151.8|108101.8|108152.5|108102.5|108154.5|108104.5|108150.3|108100.3|36
1721088710000|2024-07-16 00:11:50|108152.3|108102.3|108151.7|108101.7|108153.7|108103.7|108149.1|108099.1|23
1721088720000|2024-07-16 00:12:00|108151.6|108101.6|108148.5|108098.5|108152.4|108102.4|108147.1|108097.1|22
1721088730000|2024-07-16 00:12:10|108148.7|108098.7|108151.4|108101.4|108152.4|108102.4|108148.6|108098.6|9
1721088740000|2024-07-16 00:12:20|108149.3|108099.3|108149.6|108099.6|108152.8|108102.8|108146.2|108096.2|23
1721088750000|2024-07-16 00:12:30|108148.9|108098.9|108149.5|108099.5|108150.8|108100.8|108144.4|108094.4|37
1721088760000|2024-07-16 00:12:40|108148.8|108098.8|108145.3|108095.3|108151.1|108101.1|108145.3|108095.3|38
1721088770000|2024-07-16 00:12:50|108145|108095|108151.9|108101.9|108151.9|108101.9|108145|108095|14
1721088780000|2024-07-16 00:13:00|108151.3|108101.3|108150.2|108100.2|108153.1|108103.1|108147|108097|30
1721088790000|2024-07-16 00:13:10|108148.5|108098.5|108146.4|108096.4|108149.9|108099.9|108145.5|108095.5|21
1721088800000|2024-07-16 00:13:20|108145.9|108095.9|108137|108087|108146.9|108096.9|108135.4|108085.4|28
1721088810000|2024-07-16 00:13:30|108136.8|108086.8|108135.3|108085.3|108137.7|108087.7|108132.9|108082.9|24
1721088820000|2024-07-16 00:13:40|108136|108086|108128.8|108078.8|108136.8|108086.8|108128.8|108078.8|18
1721088830000|2024-07-16 00:13:50|108128.6|108078.6|108130|108080|108130.1|108080.1|108127.9|108077.9|10
1721088840000|2024-07-16 00:14:00|108129|108079|108133.8|108083.8|108139.6|108089.6|108129|108079|28
1721088850000|2024-07-16 00:14:10|108133|108083|108133.3|108083.3|108137.5|108087.5|108132.8|108082.8|28
1721088860000|2024-07-16 00:14:20|108133.8|108083.8|108136.9|108086.9|108137.9|108087.9|108133.5|108083.5|19
1721088870000|2024-07-16 00:14:30|108137.2|108087.2|108133.7|108083.7|108137.2|108087.2|108132.7|108082.7|12
1721088880000|2024-07-16 00:14:40|108133.4|108083.4|108131.8|108081.8|108133.4|108083.4|108131.8|108081.8|7
1721088890000|2024-07-16 00:14:50|108132.5|108082.5|108134.1|108084.1|108134.1|108084.1|108130.9|108080.9|24
1721088900000|2024-07-16 00:15:00|108134.5|108084.5|108136.2|108086.2|108141.3|108091.3|108134.2|108084.2|33
1721088910000|2024-07-16 00:15:10|108135.7|108085.7|108135.8|108085.8|108138.6|108088.6|108135.7|108085.7|33
1721088920000|2024-07-16 00:15:20|108136.2|108086.2|108138.1|108088.1|108138.7|108088.7|108135.7|108085.7|17
1721088930000|2024-07-16 00:15:30|108137.7|108087.7|108137.2|108087.2|108139|108089|108134.6|108084.6|23
1721088940000|2024-07-16 00:15:40|108137.6|108087.6|108139.7|108089.7|108142.1|108092.1|108137.6|108087.6|24
1721088950000|2024-07-16 00:15:50|108140.2|108090.2|108140.4|108090.4|108140.5|108090.5|108139.6|108089.6|12
1721088960000|2024-07-16 00:16:00|108139.9|108089.9|108141.3|108091.3|108146.4|108096.4|108138.2|108088.2|44
1721088970000|2024-07-16 00:16:10|108140.6|108090.6|108139.9|108089.9|108146.5|108096.5|108139.7|108089.7|30
1721088980000|2024-07-16 00:16:20|108140.4|108090.4|108142.5|108092.5|108148.6|108098.6|108139.7|108089.7|26
1721088990000|2024-07-16 00:16:30|108142|108092|108146|108096|108148.8|108098.8|108140.8|108090.8|34
1721089000000|2024-07-16 00:16:40|108144.7|108094.7|108144.4|108094.4|108146.7|108096.7|108140|108090|30
1721089010000|2024-07-16 00:16:50|108144.3|108094.3|108145.4|108095.4|108146|108096|108143.3|108093.3|18
1721089020000|2024-07-16 00:17:00|108145.3|108095.3|108147|108097|108147.7|108097.7|108139.9|108089.9|35
1721089030000|2024-07-16 00:17:10|108147.1|108097.1|108147.8|108097.8|108149.2|108099.2|108147.1|108097.1|25
1721089040000|2024-07-16 00:17:20|108148.4|108098.4|108148.3|108098.3|108149.6|108099.6|108148.1|108098.1|16
1721089050000|2024-07-16 00:17:30|108148.7|108098.7|108148.4|108098.4|108150|108100|108147.3|108097.3|17
1721089060000|2024-07-16 00:17:40|108147.3|108097.3|108147.9|108097.9|108149.9|108099.9|108146.7|108096.7|23
1721089070000|2024-07-16 00:17:50|108148.5|108098.5|108147|108097|108148.7|108098.7|108146.8|108096.8|17
1721089080000|2024-07-16 00:18:00|108148.3|108098.3|108150.3|108100.3|108151.3|108101.3|108147.9|108097.9|36
1721089090000|2024-07-16 00:18:10|108150.8|108100.8|108150.9|108100.9|108151.2|108101.2|108149|108099|17
1721089100000|2024-07-16 00:18:20|108150.8|108100.8|108151.4|108101.4|108152.2|108102.2|108150.5|108100.5|20
1721089110000|2024-07-16 00:18:30|108150.9|108100.9|108152.6|108102.6|108153.3|108103.3|108150.2|108100.2|33
1721089120000|2024-07-16 00:18:40|108153.1|108103.1|108157.1|108107.1|108158.5|108108.5|108150.3|108100.3|43
1721089130000|2024-07-16 00:18:50|108157|108107|108156.2|108106.2|108157.2|108107.2|108155.3|108105.3|38
1721089140000|2024-07-16 00:19:00|108156|108106|108158.6|108108.6|108158.6|108108.6|108156|108106|33
1721089150000|2024-07-16 00:19:10|108159|108109|108158.8|108108.8|108159.1|108109.1|108156.5|108106.5|34
1721089160000|2024-07-16 00:19:20|108157.6|108107.6|108159.8|108109.8|108161.7|108111.7|108155.9|108105.9|40
1721089170000|2024-07-16 00:19:30|108159.2|108109.2|108159.2|108109.2|108160.2|108110.2|108156|108106|28
1721089180000|2024-07-16 00:19:40|108160.1|108110.1|108164.8|108114.8|108165|108115|108160.1|108110.1|21
1721089190000|2024-07-16 00:19:50|108165.9|108115.9|108167.9|108117.9|108168.5|108118.5|108161.6|108111.6|25
1721089200000|2024-07-16 00:20:00|108166.7|108116.7|108166.3|108116.3|108167.7|108117.7|108163.3|108113.3|39
1721089210000|2024-07-16 00:20:10|108166.8|108116.8|108169.1|108119.1|108171.9|108121.9|108166.4|108116.4|28
1721089220000|2024-07-16 00:20:20|108168.9|108118.9|108170.9|108120.9|108171.8|108121.8|108167.3|108117.3|32
1721089230000|2024-07-16 00:20:30|108168|108118|108170.8|108120.8|108172|108122|108167.2|108117.2|27
1721089240000|2024-07-16 00:20:40|108171.2|108121.2|108170.4|108120.4|108172|108122|108168.2|108118.2|25
1721089250000|2024-07-16 00:20:50|108170.8|108120.8|108172.1|108122.1|108172.9|108122.9|108170.2|108120.2|25
1721089260000|2024-07-16 00:21:00|108171.6|108121.6|108172.9|108122.9|108172.9|108122.9|108171.6|108121.6|19
1721089270000|2024-07-16 00:21:10|108172.3|108122.3|108158.6|108108.6|108172.4|108122.4|108158.6|108108.6|38
1721089280000|2024-07-16 00:21:20|108158.3|108108.3|108158.7|108108.7|108159.9|108109.9|108156.1|108106.1|32
1721089290000|2024-07-16 00:21:30|108158.9|108108.9|108158.1|108108.1|108159|108109|108156.7|108106.7|29
1721089300000|2024-07-16 00:21:40|108157.9|108107.9|108158.4|108108.4|108160.2|108110.2|108157.2|108107.2|28
1721089310000|2024-07-16 00:21:50|108158.6|108108.6|108160.4|108110.4|108160.6|108110.6|108157.1|108107.1|19
1721089320000|2024-07-16 00:22:00|108160.7|108110.7|108161.4|108111.4|108164.1|108114.1|108158.5|108108.5|16
1721089330000|2024-07-16 00:22:10|108161.6|108111.6|108161.5|108111.5|108161.6|108111.6|108161.4|108111.4|5
1721089340000|2024-07-16 00:22:20|108161.4|108111.4|108160.8|108110.8|108161.4|108111.4|108160.8|108110.8|3
1721089350000|2024-07-16 00:22:30|108161|108111|108160.1|108110.1|108161|108111|108160.1|108110.1|5
1721089360000|2024-07-16 00:22:40|108160|108110|108162.5|108112.5|108162.5|108112.5|108160|108110|6
1721089370000|2024-07-16 00:22:50|108162.4|108112.4|108162.2|108112.2|108162.4|108112.4|108162.1|108112.1|5
1721089380000|2024-07-16 00:23:00|108162.1|108112.1|108161.1|108111.1|108162.3|108112.3|108161.1|108111.1|3
1721089390000|2024-07-16 00:23:10|108160.7|108110.7|108160.5|108110.5|108160.7|108110.7|108160.5|108110.5|3
1721089400000|2024-07-16 00:23:20|108161.1|108111.1|108161.1|108111.1|108161.1|108111.1|108161.1|108111.1|1
1721089410000|2024-07-16 00:23:30|108161.2|108111.2|108161.7|108111.7|108161.7|108111.7|108161.2|108111.2|2
1721089420000|2024-07-16 00:23:40|108161.6|108111.6|108161.1|108111.1|108162.9|108112.9|108161.1|108111.1|7
1721089430000|2024-07-16 00:23:50|108161|108111|108159.6|108109.6|108161|108111|108159.6|108109.6|5
1721089440000|2024-07-16 00:24:00|108159.7|108109.7|108158.1|108108.1|108159.7|108109.7|108158.1|108108.1|6
1721089450000|2024-07-16 00:24:10|108157.8|108107.8|108155.7|108105.7|108157.8|108107.8|108155.3|108105.3|6
1721089460000|2024-07-16 00:24:20|108155.5|108105.5|108152.2|108102.2|108155.5|108105.5|108152.2|108102.2|8
1721089470000|2024-07-16 00:24:30|108152.3|108102.3|108153|108103|108153|108103|108152.3|108102.3|4
1721089480000|2024-07-16 00:24:40|108152.9|108102.9|108153.3|108103.3|108153.3|108103.3|108152.9|108102.9|3
1721089490000|2024-07-16 00:24:50|108153.2|108103.2|108152.2|108102.2|108153.7|108103.7|108152.2|108102.2|5
1721089500000|2024-07-16 00:25:00|108152.1|108102.1|108152.1|108102.1|108152.1|108102.1|108152.1|108102.1|1
1721089510000|2024-07-16 00:25:10|108152|108102|108151.4|108101.4|108152|108102|108151.4|108101.4|4
1721089520000|2024-07-16 00:25:20|108151.8|108101.8|108153.1|108103.1|108153.1|108103.1|108151.8|108101.8|6
1721089530000|2024-07-16 00:25:30|108153|108103|108153.2|108103.2|108153.2|108103.2|108153|108103|2
1721089540000|2024-07-16 00:25:40|108153.3|108103.3|108154|108104|108154|108104|108152.8|108102.8|7
1721089550000|2024-07-16 00:25:50|108154.1|108104.1|108155.2|108105.2|108155.7|108105.7|108154|108104|8
1721089560000|2024-07-16 00:26:00|108154.6|108104.6|108155.1|108105.1|108155.4|108105.4|108154.6|108104.6|3
1721089570000|2024-07-16 00:26:10|108155.2|108105.2|108155.1|108105.1|108155.2|108105.2|108155.1|108105.1|4
1721089580000|2024-07-16 00:26:20|108155.8|108105.8|108156.3|108106.3|108156.4|108106.4|108155.8|108105.8|3
1721089590000|2024-07-16 00:26:30|108156.4|108106.4|108156.4|108106.4|108156.4|108106.4|108156.4|108106.4|1
1721089600000|2024-07-16 00:26:40|108156.3|108106.3|108155.8|108105.8|108159.8|108109.8|108155.8|108105.8|8
1721089610000|2024-07-16 00:26:50|108155.5|108105.5|108154.5|108104.5|108155.5|108105.5|108154.5|108104.5|6
1721089620000|2024-07-16 00:27:00|108154.6|108104.6|108155.8|108105.8|108155.8|108105.8|108154.4|108104.4|6
1721089630000|2024-07-16 00:27:10|108155|108105|108158.1|108108.1|108158.1|108108.1|108155|108105|6
1721089640000|2024-07-16 00:27:20|108158.3|108108.3|108161|108111|108161.1|108111.1|108158.3|108108.3|9
1721089650000|2024-07-16 00:27:30|108161.4|108111.4|108161|108111|108162.1|108112.1|108161|108111|9
1721089660000|2024-07-16 00:27:40|108160.7|108110.7|108159.4|108109.4|108160.7|108110.7|108159.4|108109.4|5
1721089670000|2024-07-16 00:27:50|108160.4|108110.4|108160.5|108110.5|108160.5|108110.5|108160.4|108110.4|2
1721089680000|2024-07-16 00:28:00|108161.7|108111.7|108161.2|108111.2|108161.7|108111.7|108161|108111|3
1721089690000|2024-07-16 00:28:10|108162.1|108112.1|108160.8|108110.8|108162.1|108112.1|108160.8|108110.8|6
1721089700000|2024-07-16 00:28:20|108159.8|108109.8|108154.8|108104.8|108159.8|108109.8|108154.8|108104.8|7
1721089710000|2024-07-16 00:28:30|108154.9|108104.9|108155.8|108105.8|108155.8|108105.8|108154.9|108104.9|5
1721089720000|2024-07-16 00:28:40|108155.7|108105.7|108155.8|108105.8|108155.8|108105.8|108155.7|108105.7|2
1721089730000|2024-07-16 00:28:50|108156.6|108106.6|108157.5|108107.5|108157.5|108107.5|108156.6|108106.6|3
1721089740000|2024-07-16 00:29:00|108158|108108|108158.9|108108.9|108158.9|108108.9|108158|108108|2
1721089750000|2024-07-16 00:29:10|108159.2|108109.2|108158.4|108108.4|108159.2|108109.2|108158.4|108108.4|5
1721089760000|2024-07-16 00:29:20|108158.3|108108.3|108159.7|108109.7|108159.7|108109.7|108158.3|108108.3|3
1721089770000|2024-07-16 00:29:30|108158.7|108108.7|108158.7|108108.7|108158.7|108108.7|108158.7|108108.7|1
1721089780000|2024-07-16 00:29:40|108157.9|108107.9|108158.2|108108.2|108158.2|108108.2|108157.6|108107.6|4
1721089790000|2024-07-16 00:29:50|108157|108107|108154.2|108104.2|108157|108107|108154.2|108104.2|6
1721089800000|2024-07-16 00:30:00|108153.9|108103.9|108150.9|108100.9|108154|108104|108150.9|108100.9|9
1721089810000|2024-07-16 00:30:10|108150.5|108100.5|108153.5|108103.5|108153.5|108103.5|108150.5|108100.5|8
1721089820000|2024-07-16 00:30:20|108153.6|108103.6|108154.3|108104.3|108154.3|108104.3|108153.6|108103.6|2
1721089830000|2024-07-16 00:30:30|108154.6|108104.6|108154.1|108104.1|108154.6|108104.6|108154.1|108104.1|4
1721089840000|2024-07-16 00:30:40|108154.2|108104.2|108154.4|108104.4|108154.4|108104.4|108153.7|108103.7|5
1721089850000|2024-07-16 00:30:50|108154.3|108104.3|108150.6|108100.6|108154.3|108104.3|108150.6|108100.6|5
1721089860000|2024-07-16 00:31:00|108150.7|108100.7|108149.9|108099.9|108150.7|108100.7|108149.9|108099.9|4
1721089870000|2024-07-16 00:31:10|108149.8|108099.8|108151.3|108101.3|108151.3|108101.3|108149.8|108099.8|2
1721089880000|2024-07-16 00:31:20|108151.6|108101.6|108151.8|108101.8|108151.8|108101.8|108151.5|108101.5|3
1721089890000|2024-07-16 00:31:30|108152|108102|108151.4|108101.4|108152.2|108102.2|108151.4|108101.4|6
1721089900000|2024-07-16 00:31:40|108151.3|108101.3|108154.2|108104.2|108154.2|108104.2|108151.3|108101.3|5
1721089910000|2024-07-16 00:31:50|108153.6|108103.6|108155.2|108105.2|108155.2|108105.2|108153.6|108103.6|7
1721089920000|2024-07-16 00:32:00|108155.1|108105.1|108155.1|108105.1|108155.7|108105.7|108155.1|108105.1|7
1721089930000|2024-07-16 00:32:10|108155.8|108105.8|108155.2|108105.2|108155.8|108105.8|108155.2|108105.2|6
1721089940000|2024-07-16 00:32:20|108154.8|108104.8|108157.3|108107.3|108157.3|108107.3|108154.8|108104.8|6
1721089950000|2024-07-16 00:32:30|108157.4|108107.4|108158.6|108108.6|108158.6|108108.6|108157.4|108107.4|3
1721089960000|2024-07-16 00:32:40|108158.5|108108.5|108160.7|108110.7|108160.7|108110.7|108158.5|108108.5|3
1721089970000|2024-07-16 00:32:50|108160.6|108110.6|108160.6|108110.6|108160.7|108110.7|108160.6|108110.6|3
1721089980000|2024-07-16 00:33:00|108160.7|108110.7|108161|108111|108161|108111|108160.7|108110.7|3
1721089990000|2024-07-16 00:33:10|108160.8|108110.8|108161|108111|108161.3|108111.3|108160.8|108110.8|6
1721090000000|2024-07-16 00:33:20|108162.1|108112.1|108161.1|108111.1|108162.1|108112.1|108160.9|108110.9|3
1721090010000|2024-07-16 00:33:30|108161.2|108111.2|108162.1|108112.1|108162.1|108112.1|108161.2|108111.2|6
1721090020000|2024-07-16 00:33:40|108161.2|108111.2|108162|108112|108162.1|108112.1|108161.2|108111.2|3
1721090030000|2024-07-16 00:33:50|108162.1|108112.1|108162.1|108112.1|108162.1|108112.1|108162.1|108112.1|1
1721090040000|2024-07-16 00:34:00|108161.5|108111.5|108161.5|108111.5|108161.5|108111.5|108161.5|108111.5|1
1721090050000|2024-07-16 00:34:10|108161.4|108111.4|108161.5|108111.5|108161.5|108111.5|108161.4|108111.4|2
1721090060000|2024-07-16 00:34:20|108161.6|108111.6|108161.4|108111.4|108161.7|108111.7|108161.4|108111.4|4
1721090070000|2024-07-16 00:34:30|108162|108112|108161.9|108111.9|108162|108112|108161.9|108111.9|2
1721090080000|2024-07-16 00:34:40|108162|108112|108162|108112|108162|108112|108162|108112|1
1721090090000|2024-07-16 00:34:50|108159.6|108109.6|108158.3|108108.3|108159.6|108109.6|108157.6|108107.6|8
1721090100000|2024-07-16 00:35:00|108158.8|108108.8|108158.8|108108.8|108158.8|108108.8|108158.8|108108.8|1
1721090110000|2024-07-16 00:35:10|108158.9|108108.9|108164.7|108114.7|108164.7|108114.7|108158.9|108108.9|8
1721090120000|2024-07-16 00:35:20|108165|108115|108165.6|108115.6|108165.8|108115.8|108164.5|108114.5|5
1721090130000|2024-07-16 00:35:30|108165.3|108115.3|108165.3|108115.3|108165.4|108115.4|108165.3|108115.3|3
1721090140000|2024-07-16 00:35:40|108165.5|108115.5|108165.5|108115.5|108165.5|108115.5|108165.5|108115.5|1
1721090150000|2024-07-16 00:35:50|108166.6|108116.6|108166.4|108116.4|108166.6|108116.6|108166.4|108116.4|2
1721090160000|2024-07-16 00:36:00|108165.7|108115.7|108165.6|108115.6|108166|108116|108165.6|108115.6|4
1721090170000|2024-07-16 00:36:10|108165.3|108115.3|108159.2|108109.2|108165.4|108115.4|108159.2|108109.2|9
1721090180000|2024-07-16 00:36:20|108159|108109|108159.2|108109.2|108159.2|108109.2|108158.7|108108.7|4
1721090190000|2024-07-16 00:36:30|108159.3|108109.3|108164.6|108114.6|108164.6|108114.6|108159.3|108109.3|7
1721090200000|2024-07-16 00:36:40|108164.7|108114.7|108164.9|108114.9|108165.1|108115.1|108164.7|108114.7|3
1721090210000|2024-07-16 00:36:50|108165|108115|108164.8|108114.8|108165|108115|108164.8|108114.8|2
1721090220000|2024-07-16 00:37:00|108165.2|108115.2|108165.8|108115.8|108166|108116|108165.2|108115.2|4
1721090230000|2024-07-16 00:37:10|108165.3|108115.3|108165.4|108115.4|108166.7|108116.7|108165|108115|6
1721090240000|2024-07-16 00:37:20|108166.7|108116.7|108166.4|108116.4|108166.8|108116.8|108165.4|108115.4|7
1721090250000|2024-07-16 00:37:30|108166.2|108116.2|108165.8|108115.8|108166.2|108116.2|108165.8|108115.8|4
1721090260000|2024-07-16 00:37:40|108166.1|108116.1|108166.3|108116.3|108166.3|108116.3|108166|108116|4
1721090270000|2024-07-16 00:37:50|108166.2|108116.2|108165.5|108115.5|108166.2|108116.2|108165.5|108115.5|4
1721090280000|2024-07-16 00:38:00|108165.7|108115.7|108165.9|108115.9|108165.9|108115.9|108165.6|108115.6|4
1721090290000|2024-07-16 00:38:10|108165.3|108115.3|108166.8|108116.8|108167.8|108117.8|108165.3|108115.3|9
1721090300000|2024-07-16 00:38:20|108167|108117|108168.3|108118.3|108168.3|108118.3|108166.7|108116.7|6
1721090310000|2024-07-16 00:38:30|108168.4|108118.4|108171.5|108121.5|108172.5|108122.5|108168.4|108118.4|10
1721090320000|2024-07-16 00:38:40|108171.4|108121.4|108171.9|108121.9|108172.9|108122.9|108171.4|108121.4|5
1721090330000|2024-07-16 00:38:50|108172.3|108122.3|108172.5|108122.5|108174.3|108124.3|108171.5|108121.5|10
1721090340000|2024-07-16 00:39:00|108175.7|108125.7|108177.5|108127.5|108177.5|108127.5|108175.3|108125.3|9
1721090350000|2024-07-16 00:39:10|108177|108127|108179.2|108129.2|108180|108130|108177|108127|7
1721090360000|2024-07-16 00:39:20|108179.3|108129.3|108178.6|108128.6|108179.3|108129.3|108178.6|108128.6|3
1721090370000|2024-07-16 00:39:30|108179.4|108129.4|108178.7|108128.7|108179.4|108129.4|108178.7|108128.7|4
1721090380000|2024-07-16 00:39:40|108178.6|108128.6|108184|108134|108184|108134|108178.6|108128.6|12
1721090390000|2024-07-16 00:39:50|108184.1|108134.1|108184.9|108134.9|108185.1|108135.1|108184.1|108134.1|5
1721090400000|2024-07-16 00:40:00|108185.9|108135.9|108186|108136|108186.3|108136.3|108185.9|108135.9|4
1721090410000|2024-07-16 00:40:10|108185|108135|108180.6|108130.6|108185.3|108135.3|108180.6|108130.6|15
1721090420000|2024-07-16 00:40:20|108180.5|108130.5|108181.1|108131.1|108181.1|108131.1|108180.5|108130.5|5
1721090430000|2024-07-16 00:40:30|108180.5|108130.5|108181.9|108131.9|108181.9|108131.9|108180.5|108130.5|6
1721090440000|2024-07-16 00:40:40|108182.2|108132.2|108185.5|108135.5|108185.5|108135.5|108181.9|108131.9|12
1721090450000|2024-07-16 00:40:50|108184.8|108134.8|108184.8|108134.8|108185.1|108135.1|108184.7|108134.7|4
1721090460000|2024-07-16 00:41:00|108185.3|108135.3|108184.4|108134.4|108185.3|108135.3|108184.4|108134.4|7
1721090470000|2024-07-16 00:41:10|108184.3|108134.3|108184.4|108134.4|108184.4|108134.4|108184.3|108134.3|2
1721090480000|2024-07-16 00:41:20|108184.5|108134.5|108184.6|108134.6|108184.9|108134.9|108184.4|108134.4|5
1721090490000|2024-07-16 00:41:30|108185.1|108135.1|108186.6|108136.6|108187|108137|108185|108135|9
1721090500000|2024-07-16 00:41:40|108186.5|108136.5|108188.1|108138.1|108188.2|108138.2|108186.5|108136.5|6
1721090510000|2024-07-16 00:41:50|108187.8|108137.8|108194.7|108144.7|108194.7|108144.7|108187.8|108137.8|5
1721090520000|2024-07-16 00:42:00|108194.9|108144.9|108194.2|108144.2|108194.9|108144.9|108193.9|108143.9|5
1721090530000|2024-07-16 00:42:10|108193.7|108143.7|108194.3|108144.3|108194.3|108144.3|108193.7|108143.7|5
1721090540000|2024-07-16 00:42:20|108194.4|108144.4|108194.8|108144.8|108194.9|108144.9|108193.6|108143.6|8
1721090550000|2024-07-16 00:42:30|108194.3|108144.3|108194.8|108144.8|108196.6|108146.6|108194.3|108144.3|4
1721090560000|2024-07-16 00:42:40|108194.5|108144.5|108194.7|108144.7|108194.7|108144.7|108194|108144|5
1721090570000|2024-07-16 00:42:50|108194.9|108144.9|108195.2|108145.2|108195.2|108145.2|108194.5|108144.5|3
1721090580000|2024-07-16 00:43:00|108195.8|108145.8|108197.3|108147.3|108198.6|108148.6|108195.8|108145.8|8
1721090590000|2024-07-16 00:43:10|108197.7|108147.7|108196.7|108146.7|108197.7|108147.7|108196.7|108146.7|5
1721090600000|2024-07-16 00:43:20|108196.8|108146.8|108197.3|108147.3|108197.5|108147.5|108196.8|108146.8|3
1721090610000|2024-07-16 00:43:30|108197.4|108147.4|108197.7|108147.7|108197.7|108147.7|108197.4|108147.4|3
1721090620000|2024-07-16 00:43:40|108198.3|108148.3|108197.2|108147.2|108200.7|108150.7|108197.2|108147.2|6
1721090630000|2024-07-16 00:43:50|108197.3|108147.3|108196.8|108146.8|108197.4|108147.4|108196.8|108146.8|5
1721090640000|2024-07-16 00:44:00|108196|108146|108196.3|108146.3|108196.3|108146.3|108195.8|108145.8|5
1721090650000|2024-07-16 00:44:10|108196.5|108146.5|108197|108147|108197|108147|108196.5|108146.5|3
1721090660000|2024-07-16 00:44:20|108197.8|108147.8|108196.5|108146.5|108197.9|108147.9|108196.5|108146.5|8
1721090670000|2024-07-16 00:44:30|108196.4|108146.4|108196.2|108146.2|108196.4|108146.4|108196.1|108146.1|6
1721090680000|2024-07-16 00:44:40|108195.8|108145.8|108194.1|108144.1|108195.9|108145.9|108194|108144|9
1721090690000|2024-07-16 00:44:50|108194|108144|108199.7|108149.7|108199.7|108149.7|108193.9|108143.9|7
1721090700000|2024-07-16 00:45:00|108199.2|108149.2|108199.9|108149.9|108199.9|108149.9|108199.2|108149.2|5
1721090710000|2024-07-16 00:45:10|108199.6|108149.6|108199.7|108149.7|108199.7|108149.7|108199.6|108149.6|2
1721090720000|2024-07-16 00:45:20|108199.4|108149.4|108200.1|108150.1|108200.1|108150.1|108199.2|108149.2|5
1721090730000|2024-07-16 00:45:30|108201.9|108151.9|108200|108150|108201.9|108151.9|108200|108150|4
1721090740000|2024-07-16 00:45:40|108200.4|108150.4|108203.1|108153.1|108203.3|108153.3|108200.4|108150.4|6
1721090750000|2024-07-16 00:45:50|108203|108153|108196.5|108146.5|108203.1|108153.1|108196.5|108146.5|9
1721090760000|2024-07-16 00:46:00|108195.8|108145.8|108195.7|108145.7|108196.3|108146.3|108195.4|108145.4|5
1721090770000|2024-07-16 00:46:10|108196.3|108146.3|108198|108148|108198|108148|108196.3|108146.3|5
1721090780000|2024-07-16 00:46:20|108198.1|108148.1|108200.3|108150.3|108200.3|108150.3|108198.1|108148.1|7
1721090790000|2024-07-16 00:46:30|108200.4|108150.4|108197.2|108147.2|108200.4|108150.4|108197.1|108147.1|8
1721090800000|2024-07-16 00:46:40|108199.3|108149.3|108196.1|108146.1|108199.3|108149.3|108196.1|108146.1|6
1721090810000|2024-07-16 00:46:50|108195.5|108145.5|108195.7|108145.7|108196|108146|108195.4|108145.4|6
1721090820000|2024-07-16 00:47:00|108195.9|108145.9|108195.8|108145.8|108197.4|108147.4|108195.7|108145.7|7
1721090830000|2024-07-16 00:47:10|108195.7|108145.7|108195.7|108145.7|108195.7|108145.7|108195.7|108145.7|1
1721090840000|2024-07-16 00:47:20|108196.4|108146.4|108196.3|108146.3|108196.4|108146.4|108196.2|108146.2|4
1721090850000|2024-07-16 00:47:30|108197.8|108147.8|108197.6|108147.6|108197.9|108147.9|108197.6|108147.6|3
1721090860000|2024-07-16 00:47:40|108197.5|108147.5|108193.9|108143.9|108198.3|108148.3|108193|108143|11
1721090870000|2024-07-16 00:47:50|108194|108144|108190|108140|108194.2|108144.2|108190|108140|12
1721090880000|2024-07-16 00:48:00|108190.5|108140.5|108190.4|108140.4|108190.5|108140.5|108190.3|108140.3|6
1721090890000|2024-07-16 00:48:10|108190.2|108140.2|108189.5|108139.5|108192.2|108142.2|108189.5|108139.5|8
1721090900000|2024-07-16 00:48:20|108189.8|108139.8|108190.6|108140.6|108190.6|108140.6|108189.6|108139.6|7
1721090910000|2024-07-16 00:48:30|108190.5|108140.5|108186|108136|108190.5|108140.5|108186|108136|7
1721090920000|2024-07-16 00:48:40|108186.1|108136.1|108185.5|108135.5|108187.4|108137.4|108185.5|108135.5|8
1721090930000|2024-07-16 00:48:50|108185.4|108135.4|108185.3|108135.3|108185.7|108135.7|108185.3|108135.3|5
1721090940000|2024-07-16 00:49:00|108185.4|108135.4|108189|108139|108189|108139|108185.3|108135.3|8
1721090950000|2024-07-16 00:49:10|108188.3|108138.3|108188.5|108138.5|108188.8|108138.8|108188.3|108138.3|5
1721090960000|2024-07-16 00:49:20|108188.6|108138.6|108189.2|108139.2|108191|108141|108188.6|108138.6|10
1721090970000|2024-07-16 00:49:30|108189.5|108139.5|108190.4|108140.4|108190.4|108140.4|108189.5|108139.5|3
1721090980000|2024-07-16 00:49:40|108190.1|108140.1|108190.2|108140.2|108190.4|108140.4|108190.1|108140.1|4
1721090990000|2024-07-16 00:49:50|108190.1|108140.1|108187.7|108137.7|108190.1|108140.1|108187.2|108137.2|11
1721091000000|2024-07-16 00:50:00|108187.8|108137.8|108187.6|108137.6|108187.8|108137.8|108187.4|108137.4|8
1721091010000|2024-07-16 00:50:10|108187.3|108137.3|108188.3|108138.3|108188.3|108138.3|108187.2|108137.2|7
1721091020000|2024-07-16 00:50:20|108188.5|108138.5|108188.5|108138.5|108188.6|108138.6|108188.2|108138.2|4
1721091030000|2024-07-16 00:50:30|108188.2|108138.2|108187.1|108137.1|108188.2|108138.2|108187.1|108137.1|6
1721091040000|2024-07-16 00:50:40|108187|108137|108187.6|108137.6|108187.6|108137.6|108186.8|108136.8|7
1721091050000|2024-07-16 00:50:50|108187.8|108137.8|108188.3|108138.3|108188.3|108138.3|108187.8|108137.8|4
1721091060000|2024-07-16 00:51:00|108188.5|108138.5|108190.1|108140.1|108190.1|108140.1|108187.3|108137.3|9
1721091070000|2024-07-16 00:51:10|108190.7|108140.7|108190.6|108140.6|108191.2|108141.2|108190.5|108140.5|6
1721091080000|2024-07-16 00:51:20|108190.5|108140.5|108191.3|108141.3|108191.3|108141.3|108190.5|108140.5|3
1721091090000|2024-07-16 00:51:30|108191.4|108141.4|108187.8|108137.8|108195.3|108145.3|108187.8|108137.8|7
1721091100000|2024-07-16 00:51:40|108188.1|108138.1|108184.2|108134.2|108188.5|108138.5|108184|108134|11
1721091110000|2024-07-16 00:51:50|108184.3|108134.3|108184.3|108134.3|108184.3|108134.3|108184.2|108134.2|3
1721091120000|2024-07-16 00:52:00|108185|108135|108187.9|108137.9|108187.9|108137.9|108185|108135|7
1721091130000|2024-07-16 00:52:10|108188|108138|108187.9|108137.9|108188|108138|108187.6|108137.6|7
1721091140000|2024-07-16 00:52:20|108188|108138|108189.2|108139.2|108189.3|108139.3|108188|108138|6
1721091150000|2024-07-16 00:52:30|108189.4|108139.4|108189.7|108139.7|108189.9|108139.9|108189.4|108139.4|6
1721091160000|2024-07-16 00:52:40|108189.3|108139.3|108189.2|108139.2|108189.4|108139.4|108188.5|108138.5|6
1721091170000|2024-07-16 00:52:50|108189.3|108139.3|108190.9|108140.9|108190.9|108140.9|108189.3|108139.3|4
1721091180000|2024-07-16 00:53:00|108191.8|108141.8|108191.3|108141.3|108191.8|108141.8|108190.9|108140.9|9
1721091190000|2024-07-16 00:53:10|108191.4|108141.4|108191.8|108141.8|108191.9|108141.9|108191.4|108141.4|5
1721091200000|2024-07-16 00:53:20|108192|108142|108192.4|108142.4|108196.7|108146.7|108192|108142|11
1721091210000|2024-07-16 00:53:30|108192.5|108142.5|108191.5|108141.5|108192.5|108142.5|108191.5|108141.5|5
1721091220000|2024-07-16 00:53:40|108191.9|108141.9|108190.2|108140.2|108191.9|108141.9|108190.2|108140.2|8
1721091230000|2024-07-16 00:53:50|108189.2|108139.2|108192.7|108142.7|108192.7|108142.7|108189.2|108139.2|9
1721091240000|2024-07-16 00:54:00|108194|108144|108213.2|108163.2|108213.3|108163.3|108193.9|108143.9|21
1721091250000|2024-07-16 00:54:10|108213.4|108163.4|108232.2|108182.2|108232.2|108182.2|108213.4|108163.4|29
1721091260000|2024-07-16 00:54:20|108233.2|108183.2|108231.1|108181.1|108233.2|108183.2|108229.6|108179.6|10
1721091270000|2024-07-16 00:54:30|108231|108181|108231.5|108181.5|108231.7|108181.7|108227.7|108177.7|20
1721091280000|2024-07-16 00:54:40|108232.6|108182.6|108231.2|108181.2|108235.1|108185.1|108230.1|108180.1|20
1721091290000|2024-07-16 00:54:50|108230.6|108180.6|108230|108180|108233.2|108183.2|108230|108180|14
1721091300000|2024-07-16 00:55:00|108230.6|108180.6|108226.8|108176.8|108230.6|108180.6|108226.8|108176.8|11
1721091310000|2024-07-16 00:55:10|108225.4|108175.4|108226.8|108176.8|108226.9|108176.9|108225.4|108175.4|3
1721091320000|2024-07-16 00:55:20|108225.8|108175.8|108224.8|108174.8|108225.8|108175.8|108223.2|108173.2|12
1721091330000|2024-07-16 00:55:30|108228.8|108178.8|108228.4|108178.4|108230|108180|108226.7|108176.7|13
1721091340000|2024-07-16 00:55:40|108229.1|108179.1|108228|108178|108229.1|108179.1|108226.6|108176.6|13
1721091350000|2024-07-16 00:55:50|108229.1|108179.1|108229.3|108179.3|108229.9|108179.9|108227.2|108177.2|15
1721091360000|2024-07-16 00:56:00|108229.8|108179.8|108228.3|108178.3|108230.5|108180.5|108228.3|108178.3|7
1721091370000|2024-07-16 00:56:10|108228.5|108178.5|108229.4|108179.4|108233.1|108183.1|108227.8|108177.8|14
1721091380000|2024-07-16 00:56:20|108228.9|108178.9|108228.8|108178.8|108229|108179|108228.5|108178.5|7
1721091390000|2024-07-16 00:56:30|108228.9|108178.9|108226.9|108176.9|108230.7|108180.7|108226.9|108176.9|7
1721091400000|2024-07-16 00:56:40|108226.5|108176.5|108226.5|108176.5|108226.5|108176.5|108226.5|108176.5|1
1721091410000|2024-07-16 00:56:50|108226.1|108176.1|108220.7|108170.7|108226.1|108176.1|108220.6|108170.6|12
1721091420000|2024-07-16 00:57:00|108220.6|108170.6|108217.6|108167.6|108220.6|108170.6|108216.9|108166.9|11
1721091430000|2024-07-16 00:57:10|108218|108168|108218.6|108168.6|108218.8|108168.8|108217.7|108167.7|8
1721091440000|2024-07-16 00:57:20|108219|108169|108218|108168|108219|108169|108218|108168|7
1721091450000|2024-07-16 00:57:30|108218.1|108168.1|108215.7|108165.7|108218.4|108168.4|108215.7|108165.7|8
1721091460000|2024-07-16 00:57:40|108215.6|108165.6|108215.6|108165.6|108215.9|108165.9|108215.6|108165.6|5
1721091470000|2024-07-16 00:57:50|108215.3|108165.3|108214.7|108164.7|108215.5|108165.5|108214.7|108164.7|5
1721091480000|2024-07-16 00:58:00|108214.5|108164.5|108215.5|108165.5|108215.5|108165.5|108214.5|108164.5|4
1721091490000|2024-07-16 00:58:10|108215.7|108165.7|108223.5|108173.5|108223.5|108173.5|108215.7|108165.7|9
1721091500000|2024-07-16 00:58:20|108223.1|108173.1|108223.7|108173.7|108223.7|108173.7|108223.1|108173.1|3
1721091510000|2024-07-16 00:58:30|108223.6|108173.6|108223.5|108173.5|108224.3|108174.3|108223.5|108173.5|8
1721091520000|2024-07-16 00:58:40|108225.2|108175.2|108225.1|108175.1|108225.3|108175.3|108223.6|108173.6|11
1721091530000|2024-07-16 00:58:50|108225.4|108175.4|108219.6|108169.6|108225.4|108175.4|108219.6|108169.6|9
1721091540000|2024-07-16 00:59:00|108219.1|108169.1|108218.6|108168.6|108219.1|108169.1|108218.6|108168.6|5
1721091550000|2024-07-16 00:59:10|108219|108169|108222.7|108172.7|108223.3|108173.3|108219|108169|11
1721091560000|2024-07-16 00:59:20|108222.8|108172.8|108222.9|108172.9|108222.9|108172.9|108222.8|108172.8|2
1721091570000|2024-07-16 00:59:30|108223|108173|108225.5|108175.5|108227.6|108177.6|108223|108173|15
1721091580000|2024-07-16 00:59:40|108225.1|108175.1|108226.4|108176.4|108226.8|108176.8|108225.1|108175.1|8
1721091590000|2024-07-16 00:59:50|108226.3|108176.3|108225.9|108175.9|108226.3|108176.3|108225.9|108175.9|2
1721091600000|2024-07-16 01:00:00|108225|108175|108219|108169|108225|108175|108219|108169|17
1721091610000|2024-07-16 01:00:10|108219.1|108169.1|108217.8|108167.8|108219.1|108169.1|108217.8|108167.8|4
1721091620000|2024-07-16 01:00:20|108217.7|108167.7|108217.2|108167.2|108218.2|108168.2|108217.2|108167.2|7
1721091630000|2024-07-16 01:00:30|108217.3|108167.3|108218.7|108168.7|108218.7|108168.7|108217.2|108167.2|4
1721091640000|2024-07-16 01:00:40|108218.9|108168.9|108219.1|108169.1|108219.1|108169.1|108218.8|108168.8|5
1721091650000|2024-07-16 01:00:50|108217.4|108167.4|108215.6|108165.6|108217.4|108167.4|108215.6|108165.6|5
1721091660000|2024-07-16 01:01:00|108215.8|108165.8|108232|108182|108232|108182|108215.8|108165.8|19
1721091670000|2024-07-16 01:01:10|108231.8|108181.8|108231.5|108181.5|108232.7|108182.7|108231.4|108181.4|9
1721091680000|2024-07-16 01:01:20|108231.4|108181.4|108233.3|108183.3|108234.3|108184.3|108231.1|108181.1|17
1721091690000|2024-07-16 01:01:30|108233.2|108183.2|108234.8|108184.8|108235.7|108185.7|108233.2|108183.2|26
1721091700000|2024-07-16 01:01:40|108235.3|108185.3|108237.8|108187.8|108238.3|108188.3|108235.3|108185.3|18
1721091710000|2024-07-16 01:01:50|108239.2|108189.2|108232.8|108182.8|108239.2|108189.2|108231.9|108181.9|14
1721091720000|2024-07-16 01:02:00|108232.5|108182.5|108232.2|108182.2|108233.1|108183.1|108231.2|108181.2|17
1721091730000|2024-07-16 01:02:10|108233|108183|108236.5|108186.5|108238.5|108188.5|108231.9|108181.9|26
1721091740000|2024-07-16 01:02:20|108236.8|108186.8|108236.8|108186.8|108236.9|108186.9|108236.8|108186.8|3
1721091750000|2024-07-16 01:02:30|108236.9|108186.9|108237|108187|108237.5|108187.5|108236.9|108186.9|7
1721091760000|2024-07-16 01:02:40|108236.8|108186.8|108238.6|108188.6|108238.6|108188.6|108236.8|108186.8|7
1721091770000|2024-07-16 01:02:50|108238.3|108188.3|108238.5|108188.5|108239.5|108189.5|108238.2|108188.2|7
1721091780000|2024-07-16 01:03:00|108239|108189|108235.7|108185.7|108240.2|108190.2|108233.1|108183.1|17
1721091790000|2024-07-16 01:03:10|108236.3|108186.3|108231.5|108181.5|108236.3|108186.3|108230.3|108180.3|17
1721091800000|2024-07-16 01:03:20|108232.7|108182.7|108234.4|108184.4|108234.4|108184.4|108231.6|108181.6|19
1721091810000|2024-07-16 01:03:30|108233.9|108183.9|108237.4|108187.4|108237.8|108187.8|108233.9|108183.9|11
1721091820000|2024-07-16 01:03:40|108238.5|108188.5|108239.4|108189.4|108240.5|108190.5|108237.2|108187.2|17
1721091830000|2024-07-16 01:03:50|108239.6|108189.6|108239.5|108189.5|108240.4|108190.4|108239.5|108189.5|6
1721091840000|2024-07-16 01:04:00|108239.7|108189.7|108241.2|108191.2|108241.2|108191.2|108239.6|108189.6|3
1721091850000|2024-07-16 01:04:10|108240.8|108190.8|108239.4|108189.4|108240.8|108190.8|108239.1|108189.1|10
1721091860000|2024-07-16 01:04:20|108239.3|108189.3|108237.1|108187.1|108239.4|108189.4|108237.1|108187.1|5
1721091870000|2024-07-16 01:04:30|108236.7|108186.7|108235|108185|108236.8|108186.8|108235|108185|6
1721091880000|2024-07-16 01:04:40|108234.7|108184.7|108234.8|108184.8|108234.8|108184.8|108234.7|108184.7|2
1721091890000|2024-07-16 01:04:50|108234.7|108184.7|108236.6|108186.6|108236.6|108186.6|108234.7|108184.7|4
1721091900000|2024-07-16 01:05:00|108237.1|108187.1|108241.4|108191.4|108241.4|108191.4|108236.1|108186.1|13
1721091910000|2024-07-16 01:05:10|108242.2|108192.2|108244|108194|108244.7|108194.7|108242.1|108192.1|7
1721091920000|2024-07-16 01:05:20|108244.4|108194.4|108244|108194|108244.5|108194.5|108243.1|108193.1|9
1721091930000|2024-07-16 01:05:30|108243.2|108193.2|108242.8|108192.8|108243.2|108193.2|108241.9|108191.9|7
1721091940000|2024-07-16 01:05:40|108242.5|108192.5|108241.5|108191.5|108242.5|108192.5|108240.7|108190.7|5
1721091950000|2024-07-16 01:05:50|108241.6|108191.6|108242.2|108192.2|108242.3|108192.3|108239.5|108189.5|8
1721091960000|2024-07-16 01:06:00|108242.3|108192.3|108244.3|108194.3|108244.5|108194.5|108242.3|108192.3|8
1721091970000|2024-07-16 01:06:10|108244.4|108194.4|108245.3|108195.3|108245.5|108195.5|108242.3|108192.3|6
1721091980000|2024-07-16 01:06:20|108245.2|108195.2|108244.2|108194.2|108245.2|108195.2|108244.2|108194.2|4
1721091990000|2024-07-16 01:06:30|108243.3|108193.3|108237.9|108187.9|108243.3|108193.3|108237.9|108187.9|11
1721092000000|2024-07-16 01:06:40|108237.7|108187.7|108233.7|108183.7|108237.7|108187.7|108233.7|108183.7|9
1721092010000|2024-07-16 01:06:50|108233|108183|108231.2|108181.2|108233|108183|108231.2|108181.2|6
1721092020000|2024-07-16 01:07:00|108231|108181|108241.2|108191.2|108241.2|108191.2|108227.2|108177.2|25
1721092030000|2024-07-16 01:07:10|108241.8|108191.8|108244.9|108194.9|108245.9|108195.9|108241.8|108191.8|16
1721092040000|2024-07-16 01:07:20|108244.3|108194.3|108243|108193|108244.5|108194.5|108242.1|108192.1|9
1721092050000|2024-07-16 01:07:30|108242.9|108192.9|108240.7|108190.7|108243|108193|108240.6|108190.6|11
1721092060000|2024-07-16 01:07:40|108240|108190|108238.1|108188.1|108240|108190|108238.1|108188.1|8
1721092070000|2024-07-16 01:07:50|108238|108188|108238.2|108188.2|108238.2|108188.2|108237.9|108187.9|4
1721092080000|2024-07-16 01:08:00|108238.8|108188.8|108238.5|108188.5|108240|108190|108238.5|108188.5|13
1721092090000|2024-07-16 01:08:10|108238.6|108188.6|108231.2|108181.2|108238.6|108188.6|108231.2|108181.2|10
1721092100000|2024-07-16 01:08:20|108231.1|108181.1|108232.1|108182.1|108232.1|108182.1|108231.1|108181.1|2
1721092110000|2024-07-16 01:08:30|108232|108182|108235.1|108185.1|108235.1|108185.1|108231.6|108181.6|11
1721092120000|2024-07-16 01:08:40|108235.4|108185.4|108237.2|108187.2|108237.2|108187.2|108234.7|108184.7|9
1721092130000|2024-07-16 01:08:50|108236.9|108186.9|108236.1|108186.1|108236.9|108186.9|108236.1|108186.1|3
1721092140000|2024-07-16 01:09:00|108236.2|108186.2|108236.5|108186.5|108237.8|108187.8|108236.2|108186.2|10
1721092150000|2024-07-16 01:09:10|108236|108186|108235|108185|108236|108186|108234.2|108184.2|15
1721092160000|2024-07-16 01:09:20|108235.1|108185.1|108235.3|108185.3|108235.3|108185.3|108235.1|108185.1|2
1721092170000|2024-07-16 01:09:30|108235.4|108185.4|108235.4|108185.4|108235.6|108185.6|108235.4|108185.4|6
1721092180000|2024-07-16 01:09:40|108234.8|108184.8|108232.6|108182.6|108235.6|108185.6|108232.6|108182.6|7
1721092190000|2024-07-16 01:09:50|108232.7|108182.7|108231.1|108181.1|108232.7|108182.7|108230.9|108180.9|9
1721092200000|2024-07-16 01:10:00|108230.8|108180.8|108229.9|108179.9|108230.8|108180.8|108229.9|108179.9|5
1721092210000|2024-07-16 01:10:10|108229.8|108179.8|108230.6|108180.6|108230.6|108180.6|108229.3|108179.3|13
1721092220000|2024-07-16 01:10:20|108230.5|108180.5|108228.5|108178.5|108230.5|108180.5|108228.3|108178.3|7
1721092230000|2024-07-16 01:10:30|108228.1|108178.1|108226|108176|108228.2|108178.2|108226|108176|5
1721092240000|2024-07-16 01:10:40|108225.7|108175.7|108228.7|108178.7|108229.1|108179.1|108225.6|108175.6|15
1721092250000|2024-07-16 01:10:50|108228.6|108178.6|108231|108181|108231.2|108181.2|108228.6|108178.6|8
1721092260000|2024-07-16 01:11:00|108231.1|108181.1|108226.8|108176.8|108231.1|108181.1|108226.8|108176.8|11
1721092270000|2024-07-16 01:11:10|108227.6|108177.6|108229.2|108179.2|108229.2|108179.2|108227.3|108177.3|7
1721092280000|2024-07-16 01:11:20|108229.8|108179.8|108233.6|108183.6|108234.2|108184.2|108229.8|108179.8|11
1721092290000|2024-07-16 01:11:30|108233.7|108183.7|108234.5|108184.5|108234.5|108184.5|108233.7|108183.7|4
1721092300000|2024-07-16 01:11:40|108235|108185|108235|108185|108236.9|108186.9|108234.9|108184.9|6
1721092310000|2024-07-16 01:11:50|108234.8|108184.8|108232.4|108182.4|108237.9|108187.9|108232.4|108182.4|13
1721092320000|2024-07-16 01:12:00|108232.7|108182.7|108236|108186|108236.1|108186.1|108230.9|108180.9|17
1721092330000|2024-07-16 01:12:10|108234.5|108184.5|108231.3|108181.3|108234.9|108184.9|108231.3|108181.3|17
1721092340000|2024-07-16 01:12:20|108231|108181|108231.8|108181.8|108231.8|108181.8|108231|108181|3
1721092350000|2024-07-16 01:12:30|108231.1|108181.1|108230.4|108180.4|108233.8|108183.8|108229.1|108179.1|13
1721092360000|2024-07-16 01:12:40|108230.2|108180.2|108228.9|108178.9|108230.9|108180.9|108226.7|108176.7|20
1721092370000|2024-07-16 01:12:50|108229.1|108179.1|108230.2|108180.2|108230.6|108180.6|108228.8|108178.8|10
1721092380000|2024-07-16 01:13:00|108230.6|108180.6|108230.8|108180.8|108231.4|108181.4|108229.5|108179.5|5
1721092390000|2024-07-16 01:13:10|108231.7|108181.7|108231.7|108181.7|108232|108182|108229.5|108179.5|9
1721092400000|2024-07-16 01:13:20|108231.6|108181.6|108230.7|108180.7|108232.7|108182.7|108229.1|108179.1|12
1721092410000|2024-07-16 01:13:30|108230.6|108180.6|108230.4|108180.4|108230.6|108180.6|108230.4|108180.4|3
1721092420000|2024-07-16 01:13:40|108230.2|108180.2|108227.7|108177.7|108230.2|108180.2|108227.3|108177.3|5
1721092430000|2024-07-16 01:13:50|108227.8|108177.8|108228.3|108178.3|108228.3|108178.3|108227.8|108177.8|3
1721092440000|2024-07-16 01:14:00|108228.1|108178.1|108228.7|108178.7|108228.7|108178.7|108228.1|108178.1|4
1721092450000|2024-07-16 01:14:10|108228.8|108178.8|108229.2|108179.2|108229.3|108179.3|108228.8|108178.8|3
1721092460000|2024-07-16 01:14:20|108228.6|108178.6|108228|108178|108228.6|108178.6|108228|108178|3
1721092470000|2024-07-16 01:14:30|108227.9|108177.9|108227.5|108177.5|108228.7|108178.7|108227.5|108177.5|7
1721092480000|2024-07-16 01:14:40|108227.3|108177.3|108228.8|108178.8|108228.9|108178.9|108227.3|108177.3|5
1721092490000|2024-07-16 01:14:50|108229|108179|108231.1|108181.1|108231.4|108181.4|108229|108179|5
1721092500000|2024-07-16 01:15:00|108231.2|108181.2|108231.1|108181.1|108231.2|108181.2|108230.6|108180.6|4
1721092510000|2024-07-16 01:15:10|108230.5|108180.5|108229.6|108179.6|108230.5|108180.5|108229.4|108179.4|11
1721092520000|2024-07-16 01:15:20|108229.3|108179.3|108227.3|108177.3|108230.2|108180.2|108227.1|108177.1|7
1721092530000|2024-07-16 01:15:30|108226.2|108176.2|108225.9|108175.9|108226.9|108176.9|108225.9|108175.9|5
1721092540000|2024-07-16 01:15:40|108226.6|108176.6|108225.4|108175.4|108226.6|108176.6|108225.3|108175.3|4
1721092550000|2024-07-16 01:15:50|108225.3|108175.3|108224.4|108174.4|108225.3|108175.3|108224.4|108174.4|2
1721092560000|2024-07-16 01:16:00|108223.4|108173.4|108227.2|108177.2|108228.4|108178.4|108223.4|108173.4|11
1721092570000|2024-07-16 01:16:10|108227.1|108177.1|108229.1|108179.1|108229.1|108179.1|108227|108177|10
1721092580000|2024-07-16 01:16:20|108229|108179|108228.1|108178.1|108229.1|108179.1|108228.1|108178.1|6
1721092590000|2024-07-16 01:16:30|108228.8|108178.8|108231.3|108181.3|108231.3|108181.3|108228.8|108178.8|10
1721092600000|2024-07-16 01:16:40|108231.1|108181.1|108232.6|108182.6|108232.6|108182.6|108230.7|108180.7|15
1721092610000|2024-07-16 01:16:50|108232.9|108182.9|108233.9|108183.9|108233.9|108183.9|108232.4|108182.4|12
1721092620000|2024-07-16 01:17:00|108233.8|108183.8|108233.4|108183.4|108233.8|108183.8|108233.3|108183.3|5
1721092630000|2024-07-16 01:17:10|108233.3|108183.3|108233|108183|108233.5|108183.5|108233|108183|4
1721092640000|2024-07-16 01:17:20|108233.2|108183.2|108233.8|108183.8|108233.8|108183.8|108232.9|108182.9|5
1721092650000|2024-07-16 01:17:30|108233.9|108183.9|108234|108184|108234.7|108184.7|108232.4|108182.4|9
1721092660000|2024-07-16 01:17:40|108233.9|108183.9|108234|108184|108234.9|108184.9|108233.5|108183.5|8
1721092670000|2024-07-16 01:17:50|108234.2|108184.2|108233.1|108183.1|108234.5|108184.5|108233.1|108183.1|6
1721092680000|2024-07-16 01:18:00|108233|108183|108231.3|108181.3|108233|108183|108230.7|108180.7|12
1721092690000|2024-07-16 01:18:10|108230.9|108180.9|108229.1|108179.1|108230.9|108180.9|108229|108179|7
1721092700000|2024-07-16 01:18:20|108228.6|108178.6|108228.3|108178.3|108228.6|108178.6|108228|108178|3
1721092710000|2024-07-16 01:18:30|108228.5|108178.5|108229.9|108179.9|108229.9|108179.9|108228.4|108178.4|9
1721092720000|2024-07-16 01:18:40|108230|108180|108229.5|108179.5|108230|108180|108229.3|108179.3|5
1721092730000|2024-07-16 01:18:50|108229.4|108179.4|108229.5|108179.5|108230.7|108180.7|108229.4|108179.4|7
1721092740000|2024-07-16 01:19:00|108229.1|108179.1|108233.2|108183.2|108233.2|108183.2|108227.8|108177.8|23
1721092750000|2024-07-16 01:19:10|108232|108182|108238.4|108188.4|108238.4|108188.4|108231.2|108181.2|18
1721092760000|2024-07-16 01:19:20|108237.7|108187.7|108241.8|108191.8|108242.2|108192.2|108237.3|108187.3|10
1721092770000|2024-07-16 01:19:30|108241.5|108191.5|108242.2|108192.2|108242.3|108192.3|108241.3|108191.3|5
1721092780000|2024-07-16 01:19:40|108241.5|108191.5|108241.4|108191.4|108241.7|108191.7|108241.4|108191.4|4
1721092790000|2024-07-16 01:19:50|108241.5|108191.5|108240.3|108190.3|108241.6|108191.6|108239.6|108189.6|6
1721092800000|2024-07-16 01:20:00|108240.7|108190.7|108243.5|108193.5|108243.9|108193.9|108240.7|108190.7|12
1721092810000|2024-07-16 01:20:10|108243.7|108193.7|108243.9|108193.9|108243.9|108193.9|108243.6|108193.6|4
1721092820000|2024-07-16 01:20:20|108244|108194|108244.3|108194.3|108245|108195|108243.9|108193.9|7
1721092830000|2024-07-16 01:20:30|108244.2|108194.2|108244|108194|108244.3|108194.3|108243.8|108193.8|6
1721092840000|2024-07-16 01:20:40|108243.8|108193.8|108246.4|108196.4|108247.4|108197.4|108243.3|108193.3|12
1721092850000|2024-07-16 01:20:50|108246.1|108196.1|108246|108196|108246.2|108196.2|108245.9|108195.9|4
1721092860000|2024-07-16 01:21:00|108245.8|108195.8|108246.4|108196.4|108247|108197|108245.8|108195.8|11
1721092870000|2024-07-16 01:21:10|108247.1|108197.1|108244.9|108194.9|108247.1|108197.1|108244.2|108194.2|13
1721092880000|2024-07-16 01:21:20|108245|108195|108243.2|108193.2|108245.1|108195.1|108243.2|108193.2|7
1721092890000|2024-07-16 01:21:30|108243.4|108193.4|108240.5|108190.5|108243.4|108193.4|108239.9|108189.9|12
1721092900000|2024-07-16 01:21:40|108240.8|108190.8|108241.9|108191.9|108241.9|108191.9|108240.8|108190.8|3
1721092910000|2024-07-16 01:21:50|108242.1|108192.1|108238.3|108188.3|108242.1|108192.1|108238.3|108188.3|10
1721092920000|2024-07-16 01:22:00|108237.9|108187.9|108234.9|108184.9|108238.1|108188.1|108234.9|108184.9|10
1721092930000|2024-07-16 01:22:10|108235.6|108185.6|108235.6|108185.6|108235.6|108185.6|108235.4|108185.4|4
1721092940000|2024-07-16 01:22:20|108235.5|108185.5|108235.5|108185.5|108235.9|108185.9|108235.5|108185.5|3
1721092950000|2024-07-16 01:22:30|108235.4|108185.4|108232.6|108182.6|108235.4|108185.4|108232.6|108182.6|8
1721092960000|2024-07-16 01:22:40|108232.3|108182.3|108232.5|108182.5|108232.7|108182.7|108231.4|108181.4|9
1721092970000|2024-07-16 01:22:50|108232.9|108182.9|108234.9|108184.9|108234.9|108184.9|108232.5|108182.5|11
1721092980000|2024-07-16 01:23:00|108235.3|108185.3|108236.2|108186.2|108236.7|108186.7|108231.1|108181.1|16
1721092990000|2024-07-16 01:23:10|108236.1|108186.1|108236.7|108186.7|108238.5|108188.5|108236.1|108186.1|15
1721093000000|2024-07-16 01:23:20|108237.2|108187.2|108235.7|108185.7|108238.3|108188.3|108235.7|108185.7|10
1721093010000|2024-07-16 01:23:30|108234.8|108184.8|108234.2|108184.2|108234.8|108184.8|108234.2|108184.2|2
1721093020000|2024-07-16 01:23:40|108234|108184|108234.2|108184.2|108234.7|108184.7|108233.9|108183.9|7
1721093030000|2024-07-16 01:23:50|108233.7|108183.7|108232.3|108182.3|108234|108184|108232.3|108182.3|10
1721093040000|2024-07-16 01:24:00|108231.9|108181.9|108232|108182|108232.1|108182.1|108230.5|108180.5|11
1721093050000|2024-07-16 01:24:10|108231.7|108181.7|108236.2|108186.2|108236.2|108186.2|108231.4|108181.4|16
1721093060000|2024-07-16 01:24:20|108236.3|108186.3|108236.9|108186.9|108236.9|108186.9|108236.3|108186.3|4
1721093070000|2024-07-16 01:24:30|108237.2|108187.2|108238|108188|108238.2|108188.2|108237.2|108187.2|5
1721093080000|2024-07-16 01:24:40|108237.9|108187.9|108237.3|108187.3|108240.4|108190.4|108237.3|108187.3|12
1721093090000|2024-07-16 01:24:50|108237.1|108187.1|108237|108187|108237.1|108187.1|108237|108187|2
1721093100000|2024-07-16 01:25:00|108236.8|108186.8|108238.6|108188.6|108238.6|108188.6|108232.6|108182.6|18
1721093110000|2024-07-16 01:25:10|108238.1|108188.1|108237.1|108187.1|108238.8|108188.8|108234.3|108184.3|20
1721093120000|2024-07-16 01:25:20|108237.4|108187.4|108234.8|108184.8|108237.4|108187.4|108234.8|108184.8|8
1721093130000|2024-07-16 01:25:30|108234.5|108184.5|108235|108185|108236.1|108186.1|108234.1|108184.1|9
1721093140000|2024-07-16 01:25:40|108235.3|108185.3|108234.8|108184.8|108236.2|108186.2|108234.1|108184.1|10
1721093150000|2024-07-16 01:25:50|108235.1|108185.1|108235.7|108185.7|108236.4|108186.4|108234.1|108184.1|14
1721093160000|2024-07-16 01:26:00|108235.3|108185.3|108238.7|108188.7|108238.7|108188.7|108234.2|108184.2|14
1721093170000|2024-07-16 01:26:10|108239|108189|108242.6|108192.6|108242.7|108192.7|108239|108189|11
1721093180000|2024-07-16 01:26:20|108243.3|108193.3|108244|108194|108244.7|108194.7|108243.3|108193.3|6
1721093190000|2024-07-16 01:26:30|108244.4|108194.4|108250.6|108200.6|108250.6|108200.6|108241.8|108191.8|37
1721093200000|2024-07-16 01:26:40|108250.9|108200.9|108249.2|108199.2|108250.9|108200.9|108247.9|108197.9|29
1721093210000|2024-07-16 01:26:50|108249.5|108199.5|108251.6|108201.6|108251.6|108201.6|108249.5|108199.5|9
1721093220000|2024-07-16 01:27:00|108252.1|108202.1|108252.5|108202.5|108252.8|108202.8|108251.4|108201.4|10
1721093230000|2024-07-16 01:27:10|108252.6|108202.6|108257.3|108207.3|108257.7|108207.7|108252.4|108202.4|13
1721093240000|2024-07-16 01:27:20|108256.7|108206.7|108255.3|108205.3|108259.9|108209.9|108252.8|108202.8|18
1721093250000|2024-07-16 01:27:30|108254.8|108204.8|108254|108204|108254.9|108204.9|108253.8|108203.8|12
1721093260000|2024-07-16 01:27:40|108254.7|108204.7|108253.3|108203.3|108254.7|108204.7|108253.3|108203.3|14
1721093270000|2024-07-16 01:27:50|108253|108203|108252.6|108202.6|108253.2|108203.2|108252.1|108202.1|12
1721093280000|2024-07-16 01:28:00|108252.5|108202.5|108251.7|108201.7|108254|108204|108251.7|108201.7|24
1721093290000|2024-07-16 01:28:10|108252.3|108202.3|108249.7|108199.7|108252.3|108202.3|108249.7|108199.7|9
1721093300000|2024-07-16 01:28:20|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|1
1721093310000|2024-07-16 01:28:30|108249.6|108199.6|108249.3|108199.3|108249.9|108199.9|108249.3|108199.3|3
1721093320000|2024-07-16 01:28:40|108249.6|108199.6|108249.8|108199.8|108251|108201|108248.1|108198.1|11
1721093330000|2024-07-16 01:28:50|108249.6|108199.6|108250.4|108200.4|108250.5|108200.5|108249.6|108199.6|6
1721093340000|2024-07-16 01:29:00|108250.5|108200.5|108250.1|108200.1|108252.2|108202.2|108250.1|108200.1|15
1721093350000|2024-07-16 01:29:10|108250|108200|108248|108198|108250|108200|108246.6|108196.6|11
1721093360000|2024-07-16 01:29:20|108248.2|108198.2|108249.1|108199.1|108249.1|108199.1|108248.2|108198.2|6
1721093370000|2024-07-16 01:29:30|108249.3|108199.3|108249|108199|108250|108200|108249|108199|4
1721093380000|2024-07-16 01:29:40|108249.1|108199.1|108250.4|108200.4|108250.4|108200.4|108249.1|108199.1|3
1721093390000|2024-07-16 01:29:50|108250.6|108200.6|108248.1|108198.1|108250.8|108200.8|108245.9|108195.9|16
1721093400000|2024-07-16 01:30:00|108248|108198|108243.3|108193.3|108248|108198|108243.3|108193.3|18
1721093410000|2024-07-16 01:30:10|108243.1|108193.1|108245.7|108195.7|108246|108196|108242.9|108192.9|11
1721093420000|2024-07-16 01:30:20|108244|108194|108242|108192|108244|108194|108241.7|108191.7|11
1721093430000|2024-07-16 01:30:30|108241.9|108191.9|108238.9|108188.9|108241.9|108191.9|108238.6|108188.6|8
1721093440000|2024-07-16 01:30:40|108239|108189|108237.4|108187.4|108239|108189|108237.4|108187.4|6
1721093450000|2024-07-16 01:30:50|108237.5|108187.5|108238.8|108188.8|108238.8|108188.8|108237.5|108187.5|8
1721093460000|2024-07-16 01:31:00|108238.9|108188.9|108238.9|108188.9|108238.9|108188.9|108238.4|108188.4|4
1721093470000|2024-07-16 01:31:10|108238.8|108188.8|108239.2|108189.2|108239.4|108189.4|108238.8|108188.8|6
1721093480000|2024-07-16 01:31:20|108239.1|108189.1|108238.7|108188.7|108239.1|108189.1|108238|108188|8
1721093490000|2024-07-16 01:31:30|108238.6|108188.6|108237.9|108187.9|108238.6|108188.6|108237.9|108187.9|5
1721093500000|2024-07-16 01:31:40|108238.2|108188.2|108238.2|108188.2|108239|108189|108238.1|108188.1|12
1721093510000|2024-07-16 01:31:50|108238.1|108188.1|108238.1|108188.1|108238.2|108188.2|108238.1|108188.1|3
1721093520000|2024-07-16 01:32:00|108238.2|108188.2|108238.3|108188.3|108238.9|108188.9|108238.2|108188.2|6
1721093530000|2024-07-16 01:32:10|108238.5|108188.5|108238.1|108188.1|108238.5|108188.5|108238.1|108188.1|4
1721093540000|2024-07-16 01:32:20|108238|108188|108237.1|108187.1|108238.2|108188.2|108236.6|108186.6|6
1721093550000|2024-07-16 01:32:30|108237.2|108187.2|108238.5|108188.5|108238.5|108188.5|108237.2|108187.2|5
1721093560000|2024-07-16 01:32:40|108238.6|108188.6|108238.5|108188.5|108238.7|108188.7|108238.3|108188.3|6
1721093570000|2024-07-16 01:32:50|108238.4|108188.4|108239.6|108189.6|108239.6|108189.6|108238.4|108188.4|6
1721093580000|2024-07-16 01:33:00|108239.5|108189.5|108236.3|108186.3|108239.6|108189.6|108236.3|108186.3|7
1721093590000|2024-07-16 01:33:10|108236|108186|108235.4|108185.4|108236|108186|108235.3|108185.3|4
1721093600000|2024-07-16 01:33:20|108235|108185|108234.6|108184.6|108235|108185|108234.4|108184.4|5
1721093610000|2024-07-16 01:33:30|108234.7|108184.7|108235.1|108185.1|108235.1|108185.1|108234.7|108184.7|3
1721093620000|2024-07-16 01:33:40|108235.2|108185.2|108234.8|108184.8|108235.6|108185.6|108234.8|108184.8|7
1721093630000|2024-07-16 01:33:50|108234.9|108184.9|108236.8|108186.8|108237|108187|108234.9|108184.9|6
1721093640000|2024-07-16 01:34:00|108236.2|108186.2|108237.6|108187.6|108238|108188|108236.2|108186.2|6
1721093650000|2024-07-16 01:34:10|108237.8|108187.8|108234.4|108184.4|108237.9|108187.9|108234.4|108184.4|19
1721093660000|2024-07-16 01:34:20|108234.9|108184.9|108234.3|108184.3|108235|108185|108234.3|108184.3|4
1721093670000|2024-07-16 01:34:30|108234.6|108184.6|108234.5|108184.5|108235.3|108185.3|108234.5|108184.5|5
1721093680000|2024-07-16 01:34:40|108234.4|108184.4|108233.5|108183.5|108234.4|108184.4|108233.5|108183.5|2
1721093690000|2024-07-16 01:34:50|108233.6|108183.6|108232.4|108182.4|108233.6|108183.6|108232.4|108182.4|4
1721093700000|2024-07-16 01:35:00|108231.9|108181.9|108231.6|108181.6|108232.9|108182.9|108231.6|108181.6|6
1721093710000|2024-07-16 01:35:10|108231.5|108181.5|108232.7|108182.7|108232.7|108182.7|108231.5|108181.5|6
1721093720000|2024-07-16 01:35:20|108232.2|108182.2|108232.7|108182.7|108233.1|108183.1|108230.9|108180.9|8
1721093730000|2024-07-16 01:35:30|108230.7|108180.7|108231.2|108181.2|108231.3|108181.3|108230.7|108180.7|4
1721093740000|2024-07-16 01:35:40|108231.5|108181.5|108232|108182|108232|108182|108231.5|108181.5|6
1721093750000|2024-07-16 01:35:50|108231.9|108181.9|108232.7|108182.7|108232.9|108182.9|108231.9|108181.9|8
1721093760000|2024-07-16 01:36:00|108233.3|108183.3|108230.6|108180.6|108233.3|108183.3|108230.5|108180.5|7
1721093770000|2024-07-16 01:36:10|108230.7|108180.7|108230.6|108180.6|108230.9|108180.9|108230.6|108180.6|4
1721093780000|2024-07-16 01:36:20|108230.7|108180.7|108230.6|108180.6|108230.7|108180.7|108230.6|108180.6|2
1721093790000|2024-07-16 01:36:30|108230.7|108180.7|108229.9|108179.9|108233.7|108183.7|108229.9|108179.9|8
1721093800000|2024-07-16 01:36:40|108230.7|108180.7|108232.8|108182.8|108232.8|108182.8|108230.7|108180.7|6
1721093810000|2024-07-16 01:36:50|108233.4|108183.4|108233.4|108183.4|108233.7|108183.7|108233.1|108183.1|5
1721093820000|2024-07-16 01:37:00|108233.2|108183.2|108232.7|108182.7|108233.2|108183.2|108232.3|108182.3|13
1721093830000|2024-07-16 01:37:10|108232.6|108182.6|108231.7|108181.7|108233.7|108183.7|108231.7|108181.7|7
1721093840000|2024-07-16 01:37:20|108231.6|108181.6|108232.1|108182.1|108232.8|108182.8|108231.6|108181.6|7
1721093850000|2024-07-16 01:37:30|108232.2|108182.2|108232|108182|108232.2|108182.2|108231.9|108181.9|5
1721093860000|2024-07-16 01:37:40|108231.9|108181.9|108232.1|108182.1|108233.5|108183.5|108231.9|108181.9|10
1721093870000|2024-07-16 01:37:50|108232.4|108182.4|108226.3|108176.3|108232.4|108182.4|108226.1|108176.1|8
1721093880000|2024-07-16 01:38:00|108226|108176|108225.8|108175.8|108226.5|108176.5|108225.7|108175.7|9
1721093890000|2024-07-16 01:38:10|108226.2|108176.2|108226.4|108176.4|108226.4|108176.4|108226.2|108176.2|7
1721093900000|2024-07-16 01:38:20|108227.1|108177.1|108225.7|108175.7|108227.2|108177.2|108225.7|108175.7|6
1721093910000|2024-07-16 01:38:30|108225.3|108175.3|108226.8|108176.8|108226.8|108176.8|108225.3|108175.3|5
1721093920000|2024-07-16 01:38:40|108226.7|108176.7|108228.3|108178.3|108228.4|108178.4|108226.7|108176.7|6
1721093930000|2024-07-16 01:38:50|108228.2|108178.2|108230|108180|108230.1|108180.1|108228.1|108178.1|11
1721093940000|2024-07-16 01:39:00|108230.1|108180.1|108232.3|108182.3|108232.3|108182.3|108229.5|108179.5|11
1721093950000|2024-07-16 01:39:10|108232.5|108182.5|108232.7|108182.7|108232.7|108182.7|108232.5|108182.5|5
1721093960000|2024-07-16 01:39:20|108232.8|108182.8|108232.7|108182.7|108232.8|108182.8|108232.7|108182.7|2
1721093970000|2024-07-16 01:39:30|108232.6|108182.6|108233.5|108183.5|108233.5|108183.5|108232.6|108182.6|6
1721093980000|2024-07-16 01:39:40|108233.4|108183.4|108232.1|108182.1|108233.6|108183.6|108232.1|108182.1|7
1721093990000|2024-07-16 01:39:50|108232.2|108182.2|108232.7|108182.7|108232.7|108182.7|108232.1|108182.1|6
1721094000000|2024-07-16 01:40:00|108232.3|108182.3|108232.6|108182.6|108233.2|108183.2|108232.3|108182.3|5
1721094010000|2024-07-16 01:40:10|108232.5|108182.5|108232.5|108182.5|108233.3|108183.3|108232.5|108182.5|6
1721094020000|2024-07-16 01:40:20|108233.3|108183.3|108234.6|108184.6|108234.6|108184.6|108232.5|108182.5|9
1721094030000|2024-07-16 01:40:30|108234.9|108184.9|108237.8|108187.8|108239|108189|108234.9|108184.9|13
1721094040000|2024-07-16 01:40:40|108238.4|108188.4|108238.1|108188.1|108238.4|108188.4|108238|108188|3
1721094050000|2024-07-16 01:40:50|108237.8|108187.8|108234.7|108184.7|108237.8|108187.8|108234.7|108184.7|12
1721094060000|2024-07-16 01:41:00|108234.6|108184.6|108235.4|108185.4|108235.4|108185.4|108234.6|108184.6|4
1721094070000|2024-07-16 01:41:10|108235.7|108185.7|108237.7|108187.7|108237.7|108187.7|108235.7|108185.7|5
1721094080000|2024-07-16 01:41:20|108237.6|108187.6|108238.4|108188.4|108238.4|108188.4|108237.6|108187.6|6
1721094090000|2024-07-16 01:41:30|108238.5|108188.5|108237.9|108187.9|108238.5|108188.5|108237.9|108187.9|4
1721094100000|2024-07-16 01:41:40|108237.7|108187.7|108238.1|108188.1|108238.1|108188.1|108237.6|108187.6|4
1721094110000|2024-07-16 01:41:50|108238.2|108188.2|108238.1|108188.1|108238.2|108188.2|108238|108188|3
1721094120000|2024-07-16 01:42:00|108238.5|108188.5|108238.5|108188.5|108238.5|108188.5|108238.5|108188.5|1
1721094130000|2024-07-16 01:42:10|108238.6|108188.6|108238.1|108188.1|108238.8|108188.8|108238.1|108188.1|6
1721094140000|2024-07-16 01:42:20|108238.3|108188.3|108238.3|108188.3|108238.3|108188.3|108238.3|108188.3|1
1721094150000|2024-07-16 01:42:30|108238.6|108188.6|108241.8|108191.8|108241.8|108191.8|108238.6|108188.6|4
1721094160000|2024-07-16 01:42:40|108243|108193|108243.2|108193.2|108243.2|108193.2|108243|108193|5
1721094170000|2024-07-16 01:42:50|108243.7|108193.7|108244.8|108194.8|108244.8|108194.8|108242.8|108192.8|11
1721094180000|2024-07-16 01:43:00|108244.5|108194.5|108245.9|108195.9|108246.4|108196.4|108244.5|108194.5|9
1721094190000|2024-07-16 01:43:10|108245.8|108195.8|108245.5|108195.5|108246|108196|108244.6|108194.6|9
1721094200000|2024-07-16 01:43:20|108244.9|108194.9|108242.9|108192.9|108244.9|108194.9|108242.1|108192.1|15
1721094210000|2024-07-16 01:43:30|108242.2|108192.2|108246.3|108196.3|108247.4|108197.4|108242.2|108192.2|17
1721094220000|2024-07-16 01:43:40|108246.5|108196.5|108247|108197|108247.3|108197.3|108246.5|108196.5|5
1721094230000|2024-07-16 01:43:50|108246.4|108196.4|108246.3|108196.3|108246.4|108196.4|108246.3|108196.3|2
1721094240000|2024-07-16 01:44:00|108246.8|108196.8|108246.2|108196.2|108247|108197|108245.9|108195.9|6
1721094250000|2024-07-16 01:44:10|108245.9|108195.9|108242.2|108192.2|108245.9|108195.9|108242.2|108192.2|10
1721094260000|2024-07-16 01:44:20|108242.6|108192.6|108241.9|108191.9|108242.7|108192.7|108241.9|108191.9|4
1721094270000|2024-07-16 01:44:30|108241.7|108191.7|108240.9|108190.9|108241.9|108191.9|108240.1|108190.1|6
1721094280000|2024-07-16 01:44:40|108240.8|108190.8|108240.6|108190.6|108240.8|108190.8|108240.2|108190.2|5
1721094290000|2024-07-16 01:44:50|108240.7|108190.7|108239.7|108189.7|108240.9|108190.9|108239.7|108189.7|7
1721094300000|2024-07-16 01:45:00|108239.5|108189.5|108240.2|108190.2|108240.3|108190.3|108239.5|108189.5|5
1721094310000|2024-07-16 01:45:10|108240.6|108190.6|108240.3|108190.3|108241|108191|108240.3|108190.3|7
1721094320000|2024-07-16 01:45:20|108240.4|108190.4|108241|108191|108241|108191|108240.4|108190.4|4
1721094330000|2024-07-16 01:45:30|108241.1|108191.1|108241.1|108191.1|108241.2|108191.2|108241.1|108191.1|3
1721094340000|2024-07-16 01:45:40|108241.2|108191.2|108241.8|108191.8|108242.3|108192.3|108241.2|108191.2|8
1721094350000|2024-07-16 01:45:50|108241.7|108191.7|108239.8|108189.8|108241.7|108191.7|108238.6|108188.6|10
1721094360000|2024-07-16 01:46:00|108239.9|108189.9|108239.7|108189.7|108241.3|108191.3|108239.7|108189.7|11
1721094370000|2024-07-16 01:46:10|108239.5|108189.5|108242.9|108192.9|108243.2|108193.2|108238.5|108188.5|15
1721094380000|2024-07-16 01:46:20|108243.3|108193.3|108244.1|108194.1|108244.1|108194.1|108243.3|108193.3|3
1721094390000|2024-07-16 01:46:30|108243.8|108193.8|108242.3|108192.3|108243.8|108193.8|108242.3|108192.3|9
1721094400000|2024-07-16 01:46:40|108241.8|108191.8|108242.1|108192.1|108242.4|108192.4|108241.8|108191.8|6
1721094410000|2024-07-16 01:46:50|108242|108192|108242.1|108192.1|108242.8|108192.8|108242|108192|7
1721094420000|2024-07-16 01:47:00|108242.7|108192.7|108244.1|108194.1|108244.1|108194.1|108242.3|108192.3|6
1721094430000|2024-07-16 01:47:10|108244.3|108194.3|108244.2|108194.2|108245|108195|108243.6|108193.6|12
1721094440000|2024-07-16 01:47:20|108243.9|108193.9|108244|108194|108244.1|108194.1|108243.9|108193.9|3
1721094450000|2024-07-16 01:47:30|108243.8|108193.8|108243.8|108193.8|108243.8|108193.8|108243.4|108193.4|6
1721094460000|2024-07-16 01:47:40|108244.1|108194.1|108244.1|108194.1|108244.5|108194.5|108244.1|108194.1|5
1721094470000|2024-07-16 01:47:50|108243.8|108193.8|108243.8|108193.8|108243.8|108193.8|108243.8|108193.8|1
1721094480000|2024-07-16 01:48:00|108244.1|108194.1|108241.9|108191.9|108244.1|108194.1|108240.6|108190.6|11
1721094490000|2024-07-16 01:48:10|108242|108192|108243.3|108193.3|108243.3|108193.3|108242|108192|7
1721094500000|2024-07-16 01:48:20|108243.4|108193.4|108243.2|108193.2|108243.4|108193.4|108243.1|108193.1|3
1721094510000|2024-07-16 01:48:30|108242.9|108192.9|108242.7|108192.7|108242.9|108192.9|108242.5|108192.5|4
1721094520000|2024-07-16 01:48:40|108243.6|108193.6|108243.3|108193.3|108243.6|108193.6|108243.3|108193.3|2
1721094530000|2024-07-16 01:48:50|108243.5|108193.5|108243.1|108193.1|108243.5|108193.5|108243.1|108193.1|2
1721094540000|2024-07-16 01:49:00|108243|108193|108243.2|108193.2|108243.2|108193.2|108243|108193|3
1721094550000|2024-07-16 01:49:10|108243|108193|108244.2|108194.2|108244.2|108194.2|108243|108193|6
1721094560000|2024-07-16 01:49:20|108243.9|108193.9|108243|108193|108243.9|108193.9|108243|108193|3
1721094570000|2024-07-16 01:49:30|108242.9|108192.9|108242.9|108192.9|108243.2|108193.2|108242.9|108192.9|7
1721094580000|2024-07-16 01:49:40|108242|108192|108239.8|108189.8|108242|108192|108239|108189|8
1721094590000|2024-07-16 01:49:50|108239.9|108189.9|108239.4|108189.4|108239.9|108189.9|108239.1|108189.1|5
1721094600000|2024-07-16 01:50:00|108239.6|108189.6|108239.1|108189.1|108240.5|108190.5|108239.1|108189.1|7
1721094610000|2024-07-16 01:50:10|108239.2|108189.2|108242|108192|108242.2|108192.2|108239.1|108189.1|11
1721094620000|2024-07-16 01:50:20|108241.5|108191.5|108235|108185|108241.5|108191.5|108233.6|108183.6|14
1721094630000|2024-07-16 01:50:30|108233.7|108183.7|108232.4|108182.4|108233.7|108183.7|108232.1|108182.1|8
1721094640000|2024-07-16 01:50:40|108232.5|108182.5|108233.1|108183.1|108233.1|108183.1|108232.5|108182.5|3
1721094650000|2024-07-16 01:50:50|108233|108183|108229.7|108179.7|108233|108183|108229.7|108179.7|11
1721094660000|2024-07-16 01:51:00|108229.8|108179.8|108229.8|108179.8|108229.8|108179.8|108228.8|108178.8|10
1721094670000|2024-07-16 01:51:10|108230.2|108180.2|108230.8|108180.8|108230.8|108180.8|108230.2|108180.2|4
1721094680000|2024-07-16 01:51:20|108230.7|108180.7|108230.3|108180.3|108230.7|108180.7|108230.3|108180.3|6
1721094690000|2024-07-16 01:51:30|108230.2|108180.2|108230.8|108180.8|108230.8|108180.8|108230.2|108180.2|6
1721094700000|2024-07-16 01:51:40|108230.9|108180.9|108231.5|108181.5|108231.5|108181.5|108230.9|108180.9|3
1721094710000|2024-07-16 01:51:50|108231.7|108181.7|108231.2|108181.2|108231.7|108181.7|108231|108181|5
1721094720000|2024-07-16 01:52:00|108231.1|108181.1|108230.6|108180.6|108231.2|108181.2|108230.6|108180.6|7
1721094730000|2024-07-16 01:52:10|108230.2|108180.2|108230.8|108180.8|108231.3|108181.3|108230.2|108180.2|8
1721094740000|2024-07-16 01:52:20|108230.5|108180.5|108230.8|108180.8|108231|108181|108230.5|108180.5|5
1721094750000|2024-07-16 01:52:30|108231.7|108181.7|108231.9|108181.9|108231.9|108181.9|108231.7|108181.7|2
1721094760000|2024-07-16 01:52:40|108231.7|108181.7|108231.2|108181.2|108231.7|108181.7|108231.2|108181.2|5
1721094770000|2024-07-16 01:52:50|108231.3|108181.3|108230.8|108180.8|108231.3|108181.3|108230.8|108180.8|7
1721094780000|2024-07-16 01:53:00|108232.2|108182.2|108230.1|108180.1|108232.2|108182.2|108230|108180|6
1721094790000|2024-07-16 01:53:10|108230.2|108180.2|108228.8|108178.8|108230.4|108180.4|108228|108178|11
1721094800000|2024-07-16 01:53:20|108228.9|108178.9|108228.8|108178.8|108229.1|108179.1|108228.6|108178.6|6
1721094810000|2024-07-16 01:53:30|108229.3|108179.3|108230.5|108180.5|108230.6|108180.6|108229.3|108179.3|9
1721094820000|2024-07-16 01:53:40|108230.9|108180.9|108232.3|108182.3|108232.3|108182.3|108230.9|108180.9|7
1721094830000|2024-07-16 01:53:50|108232.4|108182.4|108232.4|108182.4|108232.4|108182.4|108231.9|108181.9|3
1721094840000|2024-07-16 01:54:00|108231.6|108181.6|108231.5|108181.5|108231.6|108181.6|108230|108180|8
1721094850000|2024-07-16 01:54:10|108232.4|108182.4|108232.5|108182.5|108232.6|108182.6|108232.3|108182.3|7
1721094860000|2024-07-16 01:54:20|108232.7|108182.7|108231.9|108181.9|108233.3|108183.3|108231.9|108181.9|5
1721094870000|2024-07-16 01:54:30|108231.6|108181.6|108231.4|108181.4|108232.1|108182.1|108231.4|108181.4|4
1721094880000|2024-07-16 01:54:40|108232|108182|108231.3|108181.3|108232|108182|108231.3|108181.3|4
1721094890000|2024-07-16 01:54:50|108233.2|108183.2|108233.6|108183.6|108233.6|108183.6|108233.2|108183.2|3
1721094900000|2024-07-16 01:55:00|108233.7|108183.7|108232.6|108182.6|108234.4|108184.4|108232.4|108182.4|9
1721094910000|2024-07-16 01:55:10|108232.9|108182.9|108232.9|108182.9|108233|108183|108232.8|108182.8|7
1721094920000|2024-07-16 01:55:20|108233.1|108183.1|108233.3|108183.3|108233.3|108183.3|108233.1|108183.1|3
1721094930000|2024-07-16 01:55:30|108233.4|108183.4|108233.7|108183.7|108233.7|108183.7|108233.4|108183.4|5
1721094940000|2024-07-16 01:55:40|108235.2|108185.2|108239.5|108189.5|108239.5|108189.5|108235.2|108185.2|12
1721094950000|2024-07-16 01:55:50|108239.1|108189.1|108242.2|108192.2|108242.2|108192.2|108238.5|108188.5|11
1721094960000|2024-07-16 01:56:00|108242.5|108192.5|108242.3|108192.3|108243.5|108193.5|108241.6|108191.6|13
1721094970000|2024-07-16 01:56:10|108241.7|108191.7|108241.4|108191.4|108241.7|108191.7|108241.4|108191.4|2
1721094980000|2024-07-16 01:56:20|108241|108191|108239.3|108189.3|108241.3|108191.3|108239.3|108189.3|6
1721094990000|2024-07-16 01:56:30|108239.1|108189.1|108238.8|108188.8|108239.1|108189.1|108238.8|108188.8|2
1721095000000|2024-07-16 01:56:40|108239|108189|108238.7|108188.7|108239|108189|108238.7|108188.7|2
1721095010000|2024-07-16 01:56:50|108239|108189|108239.5|108189.5|108239.5|108189.5|108239|108189|6
1721095020000|2024-07-16 01:57:00|108239.3|108189.3|108239.6|108189.6|108239.6|108189.6|108239.1|108189.1|3
1721095030000|2024-07-16 01:57:10|108240|108190|108239.9|108189.9|108240|108190|108239.3|108189.3|4
1721095040000|2024-07-16 01:57:20|108239.6|108189.6|108239.7|108189.7|108239.7|108189.7|108239.4|108189.4|6
1721095050000|2024-07-16 01:57:30|108239|108189|108237.7|108187.7|108239|108189|108237.7|108187.7|7
1721095060000|2024-07-16 01:57:40|108237.5|108187.5|108236.4|108186.4|108238.2|108188.2|108236.4|108186.4|9
1721095070000|2024-07-16 01:57:50|108235.9|108185.9|108233|108183|108235.9|108185.9|108232.8|108182.8|13
1721095080000|2024-07-16 01:58:00|108232.8|108182.8|108232.6|108182.6|108233.4|108183.4|108232.1|108182.1|9
1721095090000|2024-07-16 01:58:10|108232.2|108182.2|108231.6|108181.6|108232.2|108182.2|108231.6|108181.6|3
1721095100000|2024-07-16 01:58:20|108231.4|108181.4|108229.6|108179.6|108231.4|108181.4|108229.6|108179.6|9
1721095110000|2024-07-16 01:58:30|108229.3|108179.3|108229.8|108179.8|108229.8|108179.8|108229.3|108179.3|3
1721095120000|2024-07-16 01:58:40|108230|108180|108229.4|108179.4|108230|108180|108228.8|108178.8|8
1721095130000|2024-07-16 01:58:50|108229.3|108179.3|108228.9|108178.9|108229.9|108179.9|108228.9|108178.9|8
1721095140000|2024-07-16 01:59:00|108229.1|108179.1|108229.3|108179.3|108229.8|108179.8|108229|108179|7
1721095150000|2024-07-16 01:59:10|108229.7|108179.7|108230|108180|108230|108180|108229.2|108179.2|4
1721095160000|2024-07-16 01:59:20|108229.9|108179.9|108229.1|108179.1|108229.9|108179.9|108229.1|108179.1|6
1721095170000|2024-07-16 01:59:30|108229.2|108179.2|108229.1|108179.1|108229.4|108179.4|108229.1|108179.1|5
1721095180000|2024-07-16 01:59:40|108229.5|108179.5|108229.6|108179.6|108229.6|108179.6|108229.3|108179.3|3
1721095190000|2024-07-16 01:59:50|108229.7|108179.7|108229.9|108179.9|108229.9|108179.9|108229.3|108179.3|5
1721095200000|2024-07-16 02:00:00|108229.8|108179.8|108229.9|108179.9|108230.2|108180.2|108229.7|108179.7|5
1721095210000|2024-07-16 02:00:10|108229.8|108179.8|108229.2|108179.2|108229.8|108179.8|108229.1|108179.1|8
1721095220000|2024-07-16 02:00:20|108229.1|108179.1|108229.2|108179.2|108229.6|108179.6|108228.4|108178.4|10
1721095230000|2024-07-16 02:00:30|108229.1|108179.1|108230.5|108180.5|108230.6|108180.6|108229.1|108179.1|7
1721095240000|2024-07-16 02:00:40|108230.7|108180.7|108231.9|108181.9|108231.9|108181.9|108230.7|108180.7|4
1721095250000|2024-07-16 02:00:50|108232|108182|108232.1|108182.1|108232.4|108182.4|108232|108182|4
1721095260000|2024-07-16 02:01:00|108231.9|108181.9|108230.6|108180.6|108231.9|108181.9|108229.3|108179.3|13
1721095270000|2024-07-16 02:01:10|108230.1|108180.1|108230.3|108180.3|108230.3|108180.3|108230|108180|5
1721095280000|2024-07-16 02:01:20|108230.1|108180.1|108229.4|108179.4|108230.2|108180.2|108229.4|108179.4|5
1721095290000|2024-07-16 02:01:30|108229.7|108179.7|108230.7|108180.7|108230.7|108180.7|108229.7|108179.7|6
1721095300000|2024-07-16 02:01:40|108230.3|108180.3|108231.8|108181.8|108231.8|108181.8|108230.3|108180.3|4
1721095310000|2024-07-16 02:01:50|108231.4|108181.4|108232.5|108182.5|108232.5|108182.5|108231.4|108181.4|5
1721095320000|2024-07-16 02:02:00|108232.6|108182.6|108232|108182|108232.6|108182.6|108232|108182|4
1721095330000|2024-07-16 02:02:10|108232.1|108182.1|108232.2|108182.2|108232.4|108182.4|108232|108182|5
1721095340000|2024-07-16 02:02:20|108230.4|108180.4|108229.8|108179.8|108230.5|108180.5|108229.8|108179.8|4
1721095350000|2024-07-16 02:02:30|108229.5|108179.5|108229.3|108179.3|108229.5|108179.5|108229.3|108179.3|3
1721095360000|2024-07-16 02:02:40|108229.8|108179.8|108229.8|108179.8|108229.8|108179.8|108229.4|108179.4|3
1721095370000|2024-07-16 02:02:50|108231.2|108181.2|108224.5|108174.5|108231.2|108181.2|108224.2|108174.2|10
1721095380000|2024-07-16 02:03:00|108224.2|108174.2|108224.8|108174.8|108225.2|108175.2|108223.6|108173.6|10
1721095390000|2024-07-16 02:03:10|108225|108175|108224.5|108174.5|108225|108175|108224.5|108174.5|3
1721095400000|2024-07-16 02:03:20|108223.9|108173.9|108224.9|108174.9|108224.9|108174.9|108223.8|108173.8|4
1721095410000|2024-07-16 02:03:30|108224.8|108174.8|108224.9|108174.9|108224.9|108174.9|108224.8|108174.8|2
1721095420000|2024-07-16 02:03:40|108225.3|108175.3|108227.9|108177.9|108227.9|108177.9|108225.3|108175.3|7
1721095430000|2024-07-16 02:03:50|108228.1|108178.1|108227.7|108177.7|108228.1|108178.1|108227.7|108177.7|2
1721095440000|2024-07-16 02:04:00|108228|108178|108227.8|108177.8|108228|108178|108227.8|108177.8|2
1721095450000|2024-07-16 02:04:10|108227.7|108177.7|108227.5|108177.5|108227.7|108177.7|108227.3|108177.3|5
1721095460000|2024-07-16 02:04:20|108227.8|108177.8|108229.7|108179.7|108229.7|108179.7|108227.8|108177.8|6
1721095470000|2024-07-16 02:04:30|108229.8|108179.8|108232.2|108182.2|108232.5|108182.5|108229.3|108179.3|8
1721095480000|2024-07-16 02:04:40|108232.6|108182.6|108237.6|108187.6|108237.6|108187.6|108232.6|108182.6|14
1721095490000|2024-07-16 02:04:50|108238.4|108188.4|108238.6|108188.6|108238.9|108188.9|108238.2|108188.2|8
1721095500000|2024-07-16 02:05:00|108239|108189|108235.1|108185.1|108239.3|108189.3|108234.3|108184.3|14
1721095510000|2024-07-16 02:05:10|108235.5|108185.5|108237.3|108187.3|108237.4|108187.4|108235.5|108185.5|8
1721095520000|2024-07-16 02:05:20|108237.2|108187.2|108235.4|108185.4|108237.2|108187.2|108235.4|108185.4|5
1721095530000|2024-07-16 02:05:30|108234.8|108184.8|108234.9|108184.9|108234.9|108184.9|108234.8|108184.8|2
1721095540000|2024-07-16 02:05:40|108235.3|108185.3|108232.3|108182.3|108235.3|108185.3|108232.3|108182.3|6
1721095550000|2024-07-16 02:05:50|108232.2|108182.2|108230.4|108180.4|108232.2|108182.2|108230.1|108180.1|5
1721095560000|2024-07-16 02:06:00|108230.5|108180.5|108231.5|108181.5|108231.5|108181.5|108230.5|108180.5|7
1721095570000|2024-07-16 02:06:10|108231.4|108181.4|108231.5|108181.5|108231.5|108181.5|108231.4|108181.4|2
1721095580000|2024-07-16 02:06:20|108231.6|108181.6|108231.4|108181.4|108231.6|108181.6|108231.3|108181.3|4
1721095590000|2024-07-16 02:06:30|108231.8|108181.8|108232.9|108182.9|108232.9|108182.9|108231.8|108181.8|13
1721095600000|2024-07-16 02:06:40|108233.5|108183.5|108234.1|108184.1|108234.1|108184.1|108232.9|108182.9|9
1721095610000|2024-07-16 02:06:50|108234|108184|108236.2|108186.2|108236.2|108186.2|108234|108184|4
1721095620000|2024-07-16 02:07:00|108236.3|108186.3|108235.9|108185.9|108236.3|108186.3|108234.2|108184.2|10
1721095630000|2024-07-16 02:07:10|108235.4|108185.4|108237.6|108187.6|108237.6|108187.6|108235.4|108185.4|4
1721095640000|2024-07-16 02:07:20|108237.2|108187.2|108236.8|108186.8|108237.2|108187.2|108236.7|108186.7|4
1721095650000|2024-07-16 02:07:30|108236.7|108186.7|108236|108186|108236.7|108186.7|108236|108186|4
1721095660000|2024-07-16 02:07:40|108236.1|108186.1|108236.1|108186.1|108236.1|108186.1|108236|108186|3
1721095670000|2024-07-16 02:07:50|108236|108186|108236|108186|108236|108186|108236|108186|1
1721095680000|2024-07-16 02:08:00|108238|108188|108238|108188|108238|108188|108238|108188|1
1721095690000|2024-07-16 02:08:10|108238.5|108188.5|108238.5|108188.5|108238.5|108188.5|108238.5|108188.5|1
1721095710000|2024-07-16 02:08:30|108238.4|108188.4|108237.8|108187.8|108238.4|108188.4|108237.8|108187.8|2
1721095720000|2024-07-16 02:08:40|108237.9|108187.9|108235.4|108185.4|108237.9|108187.9|108235.4|108185.4|2
1721095730000|2024-07-16 02:08:50|108235.3|108185.3|108233.6|108183.6|108235.3|108185.3|108233.6|108183.6|4
1721095740000|2024-07-16 02:09:00|108233.4|108183.4|108232.1|108182.1|108233.4|108183.4|108232.1|108182.1|6
1721095750000|2024-07-16 02:09:10|108232|108182|108231.7|108181.7|108232.1|108182.1|108231.7|108181.7|5
1721095760000|2024-07-16 02:09:20|108231.6|108181.6|108231.6|108181.6|108231.6|108181.6|108231.6|108181.6|1
1721095770000|2024-07-16 02:09:30|108232|108182|108231.6|108181.6|108232|108182|108231.6|108181.6|2
1721095780000|2024-07-16 02:09:40|108231.5|108181.5|108231.5|108181.5|108231.5|108181.5|108231.5|108181.5|1
1721095790000|2024-07-16 02:09:50|108231.8|108181.8|108231.3|108181.3|108231.8|108181.8|108230.3|108180.3|8
1721095800000|2024-07-16 02:10:00|108232|108182|108235.8|108185.8|108235.8|108185.8|108232|108182|7
1721095810000|2024-07-16 02:10:10|108236.4|108186.4|108236.9|108186.9|108236.9|108186.9|108236.4|108186.4|3
1721095820000|2024-07-16 02:10:20|108237.2|108187.2|108238.8|108188.8|108240|108190|108237.2|108187.2|9
1721095830000|2024-07-16 02:10:30|108239.1|108189.1|108240.6|108190.6|108240.6|108190.6|108238.9|108188.9|8
1721095840000|2024-07-16 02:10:40|108240.5|108190.5|108240.7|108190.7|108240.7|108190.7|108239.7|108189.7|7
1721095850000|2024-07-16 02:10:50|108241|108191|108240.9|108190.9|108241.2|108191.2|108240.9|108190.9|3
1721095860000|2024-07-16 02:11:00|108240|108190|108240.6|108190.6|108240.8|108190.8|108240|108190|5
1721095870000|2024-07-16 02:11:10|108240.5|108190.5|108240.7|108190.7|108240.7|108190.7|108240.5|108190.5|3
1721095880000|2024-07-16 02:11:20|108240.6|108190.6|108240.5|108190.5|108240.6|108190.6|108240.5|108190.5|2
1721095890000|2024-07-16 02:11:30|108242.1|108192.1|108242.1|108192.1|108242.1|108192.1|108242.1|108192.1|1
1721095900000|2024-07-16 02:11:40|108242.2|108192.2|108239.6|108189.6|108242.2|108192.2|108239.6|108189.6|6
1721095910000|2024-07-16 02:11:50|108240.4|108190.4|108241.6|108191.6|108241.6|108191.6|108240.4|108190.4|8
1721095920000|2024-07-16 02:12:00|108241.5|108191.5|108240.9|108190.9|108241.5|108191.5|108240.5|108190.5|5
1721095930000|2024-07-16 02:12:10|108240.8|108190.8|108242.9|108192.9|108243.9|108193.9|108240.8|108190.8|11
1721095940000|2024-07-16 02:12:20|108242.7|108192.7|108239.9|108189.9|108242.7|108192.7|108239.6|108189.6|9
1721095950000|2024-07-16 02:12:30|108240.2|108190.2|108239.7|108189.7|108240.2|108190.2|108238.9|108188.9|8
1721095960000|2024-07-16 02:12:40|108239.8|108189.8|108239.8|108189.8|108239.8|108189.8|108239.8|108189.8|1
1721095970000|2024-07-16 02:12:50|108239.9|108189.9|108242.8|108192.8|108242.8|108192.8|108239.8|108189.8|10
1721095980000|2024-07-16 02:13:00|108242.7|108192.7|108241.4|108191.4|108242.7|108192.7|108240.3|108190.3|11
1721095990000|2024-07-16 02:13:10|108241.1|108191.1|108241.2|108191.2|108241.2|108191.2|108241|108191|3
1721096000000|2024-07-16 02:13:20|108241.1|108191.1|108241.2|108191.2|108241.2|108191.2|108241.1|108191.1|2
1721096010000|2024-07-16 02:13:30|108241.1|108191.1|108241.1|108191.1|108241.1|108191.1|108241.1|108191.1|1
1721096020000|2024-07-16 02:13:40|108241.4|108191.4|108241.5|108191.5|108241.6|108191.6|108241.3|108191.3|5
1721096030000|2024-07-16 02:13:50|108241.8|108191.8|108243.5|108193.5|108243.5|108193.5|108241.8|108191.8|6
1721096050000|2024-07-16 02:14:10|108243.8|108193.8|108242.9|108192.9|108243.8|108193.8|108242.9|108192.9|5
1721096060000|2024-07-16 02:14:20|108244.8|108194.8|108242.4|108192.4|108244.8|108194.8|108242.4|108192.4|3
1721096070000|2024-07-16 02:14:30|108242.2|108192.2|108242.4|108192.4|108242.4|108192.4|108242.2|108192.2|3
1721096080000|2024-07-16 02:14:40|108242.6|108192.6|108246.8|108196.8|108246.8|108196.8|108242.6|108192.6|9
1721096090000|2024-07-16 02:14:50|108246.7|108196.7|108247.2|108197.2|108247.2|108197.2|108246.5|108196.5|6
1721096100000|2024-07-16 02:15:00|108247|108197|108246.3|108196.3|108247|108197|108246.2|108196.2|6
1721096110000|2024-07-16 02:15:10|108246.4|108196.4|108246.6|108196.6|108246.6|108196.6|108246.4|108196.4|2
1721096130000|2024-07-16 02:15:30|108246.5|108196.5|108246.9|108196.9|108246.9|108196.9|108246.5|108196.5|3
1721096140000|2024-07-16 02:15:40|108247|108197|108247.1|108197.1|108247.1|108197.1|108247|108197|4
1721096150000|2024-07-16 02:15:50|108246.9|108196.9|108246.3|108196.3|108246.9|108196.9|108246.3|108196.3|4
1721096160000|2024-07-16 02:16:00|108246.5|108196.5|108246.9|108196.9|108247|108197|108246.5|108196.5|5
1721096170000|2024-07-16 02:16:10|108247.2|108197.2|108246.9|108196.9|108248.3|108198.3|108246.9|108196.9|7
1721096180000|2024-07-16 02:16:20|108247.7|108197.7|108247.2|108197.2|108248.1|108198.1|108247.2|108197.2|6
1721096190000|2024-07-16 02:16:30|108247.7|108197.7|108248.2|108198.2|108248.4|108198.4|108247.6|108197.6|4
1721096200000|2024-07-16 02:16:40|108248.3|108198.3|108246.9|108196.9|108248.3|108198.3|108246.9|108196.9|4
1721096210000|2024-07-16 02:16:50|108246.6|108196.6|108246.2|108196.2|108246.6|108196.6|108246.2|108196.2|7
1721096220000|2024-07-16 02:17:00|108245.8|108195.8|108244.1|108194.1|108245.8|108195.8|108244.1|108194.1|6
1721096230000|2024-07-16 02:17:10|108243.8|108193.8|108246.3|108196.3|108246.3|108196.3|108243.7|108193.7|8
1721096240000|2024-07-16 02:17:20|108246.2|108196.2|108246.2|108196.2|108246.2|108196.2|108245.9|108195.9|3
1721096250000|2024-07-16 02:17:30|108246.4|108196.4|108247.2|108197.2|108247.3|108197.3|108246.4|108196.4|7
1721096260000|2024-07-16 02:17:40|108247.3|108197.3|108247.3|108197.3|108247.3|108197.3|108247.3|108197.3|1
1721096270000|2024-07-16 02:17:50|108247.1|108197.1|108246.6|108196.6|108247.1|108197.1|108246.6|108196.6|3
1721096280000|2024-07-16 02:18:00|108246.5|108196.5|108246.5|108196.5|108246.5|108196.5|108246.1|108196.1|3
1721096290000|2024-07-16 02:18:10|108246.8|108196.8|108247.4|108197.4|108247.7|108197.7|108246.8|108196.8|7
1721096300000|2024-07-16 02:18:20|108247.2|108197.2|108247.2|108197.2|108247.6|108197.6|108247.2|108197.2|3
1721096310000|2024-07-16 02:18:30|108247.3|108197.3|108247.2|108197.2|108247.3|108197.3|108247.2|108197.2|2
1721096320000|2024-07-16 02:18:40|108247.1|108197.1|108247|108197|108247.1|108197.1|108246.9|108196.9|5
1721096330000|2024-07-16 02:18:50|108247.1|108197.1|108247.1|108197.1|108247.1|108197.1|108247.1|108197.1|1
1721096340000|2024-07-16 02:19:00|108248.8|108198.8|108244.1|108194.1|108248.8|108198.8|108244.1|108194.1|5
1721096350000|2024-07-16 02:19:10|108244.5|108194.5|108245.3|108195.3|108245.3|108195.3|108244.1|108194.1|4
1721096360000|2024-07-16 02:19:20|108245|108195|108245.7|108195.7|108245.7|108195.7|108245|108195|4
1721096370000|2024-07-16 02:19:30|108245.6|108195.6|108246.3|108196.3|108246.3|108196.3|108245.6|108195.6|4
1721096380000|2024-07-16 02:19:40|108246.5|108196.5|108247.7|108197.7|108247.7|108197.7|108246.5|108196.5|5
1721096390000|2024-07-16 02:19:50|108248.2|108198.2|108249|108199|108249.4|108199.4|108248.2|108198.2|5
1721096400000|2024-07-16 02:20:00|108248.7|108198.7|108248.6|108198.6|108248.8|108198.8|108248.6|108198.6|3
1721096410000|2024-07-16 02:20:10|108248.7|108198.7|108247.3|108197.3|108248.7|108198.7|108247.3|108197.3|5
1721096420000|2024-07-16 02:20:20|108247|108197|108245.1|108195.1|108247|108197|108244.8|108194.8|8
1721096430000|2024-07-16 02:20:30|108244.9|108194.9|108246.3|108196.3|108246.3|108196.3|108244.9|108194.9|7
1721096440000|2024-07-16 02:20:40|108246.5|108196.5|108246.1|108196.1|108246.5|108196.5|108246|108196|3
1721096450000|2024-07-16 02:20:50|108246|108196|108247.4|108197.4|108247.4|108197.4|108246|108196|4
1721096460000|2024-07-16 02:21:00|108247.6|108197.6|108247.7|108197.7|108247.7|108197.7|108247.6|108197.6|2
1721096470000|2024-07-16 02:21:10|108247.5|108197.5|108248.9|108198.9|108248.9|108198.9|108247|108197|5
1721096480000|2024-07-16 02:21:20|108249.7|108199.7|108249.1|108199.1|108249.8|108199.8|108249.1|108199.1|5
1721096490000|2024-07-16 02:21:30|108248.7|108198.7|108248.1|108198.1|108248.7|108198.7|108248.1|108198.1|4
1721096500000|2024-07-16 02:21:40|108247.9|108197.9|108247.2|108197.2|108247.9|108197.9|108247|108197|10
1721096510000|2024-07-16 02:21:50|108247.1|108197.1|108246|108196|108247.1|108197.1|108246|108196|4
1721096520000|2024-07-16 02:22:00|108245.7|108195.7|108245.9|108195.9|108245.9|108195.9|108245.7|108195.7|5
1721096530000|2024-07-16 02:22:10|108247.7|108197.7|108247.5|108197.5|108247.7|108197.7|108247.5|108197.5|3
1721096540000|2024-07-16 02:22:20|108248.1|108198.1|108248|108198|108248.1|108198.1|108248|108198|2
1721096550000|2024-07-16 02:22:30|108247.7|108197.7|108247.7|108197.7|108247.7|108197.7|108247.7|108197.7|1
1721096560000|2024-07-16 02:22:40|108247.8|108197.8|108247.3|108197.3|108247.8|108197.8|108246.3|108196.3|7
1721096570000|2024-07-16 02:22:50|108247.2|108197.2|108248.8|108198.8|108248.8|108198.8|108247.2|108197.2|5
1721096580000|2024-07-16 02:23:00|108249.2|108199.2|108248.4|108198.4|108249.2|108199.2|108248.4|108198.4|4
1721096590000|2024-07-16 02:23:10|108248.3|108198.3|108248.7|108198.7|108248.7|108198.7|108248.3|108198.3|3
1721096600000|2024-07-16 02:23:20|108249.4|108199.4|108252.2|108202.2|108252.2|108202.2|108248.2|108198.2|13
1721096610000|2024-07-16 02:23:30|108252.3|108202.3|108252.3|108202.3|108252.3|108202.3|108252|108202|3
1721096620000|2024-07-16 02:23:40|108252.4|108202.4|108251.6|108201.6|108252.4|108202.4|108251.6|108201.6|3
1721096630000|2024-07-16 02:23:50|108251.7|108201.7|108251.6|108201.6|108251.7|108201.7|108251.2|108201.2|4
1721096640000|2024-07-16 02:24:00|108251.4|108201.4|108251.1|108201.1|108251.4|108201.4|108251.1|108201.1|7
1721096650000|2024-07-16 02:24:10|108251.5|108201.5|108251.3|108201.3|108252.3|108202.3|108250.9|108200.9|9
1721096660000|2024-07-16 02:24:20|108251.6|108201.6|108251.6|108201.6|108251.7|108201.7|108251.5|108201.5|4
1721096670000|2024-07-16 02:24:30|108251.5|108201.5|108251.4|108201.4|108251.5|108201.5|108251.4|108201.4|2
1721096680000|2024-07-16 02:24:40|108251.2|108201.2|108253.4|108203.4|108253.4|108203.4|108251.2|108201.2|7
1721096690000|2024-07-16 02:24:50|108253.6|108203.6|108253.5|108203.5|108253.6|108203.6|108252.8|108202.8|5
1721096700000|2024-07-16 02:25:00|108253.4|108203.4|108250.9|108200.9|108253.4|108203.4|108250.9|108200.9|5
1721096710000|2024-07-16 02:25:10|108250.8|108200.8|108250.8|108200.8|108250.9|108200.9|108250.7|108200.7|4
1721096720000|2024-07-16 02:25:20|108250.3|108200.3|108249.3|108199.3|108250.3|108200.3|108248.7|108198.7|9
1721096730000|2024-07-16 02:25:30|108249.1|108199.1|108250.7|108200.7|108250.7|108200.7|108249.1|108199.1|5
1721096740000|2024-07-16 02:25:40|108250.9|108200.9|108250.8|108200.8|108250.9|108200.9|108249.8|108199.8|4
1721096750000|2024-07-16 02:25:50|108250.7|108200.7|108249.1|108199.1|108251.2|108201.2|108248.7|108198.7|12
1721096770000|2024-07-16 02:26:10|108249|108199|108249|108199|108249|108199|108249|108199|1
1721096780000|2024-07-16 02:26:20|108248.8|108198.8|108249|108199|108249|108199|108248.4|108198.4|4
1721096790000|2024-07-16 02:26:30|108249.2|108199.2|108249.5|108199.5|108249.6|108199.6|108249.2|108199.2|4
1721096800000|2024-07-16 02:26:40|108249.2|108199.2|108249.5|108199.5|108249.6|108199.6|108249.2|108199.2|7
1721096810000|2024-07-16 02:26:50|108249.8|108199.8|108250.2|108200.2|108250.6|108200.6|108249.8|108199.8|7
1721096820000|2024-07-16 02:27:00|108250|108200|108250.3|108200.3|108250.5|108200.5|108250|108200|4
1721096830000|2024-07-16 02:27:10|108250.4|108200.4|108250.4|108200.4|108250.4|108200.4|108250.4|108200.4|1
1721096840000|2024-07-16 02:27:20|108250.6|108200.6|108252|108202|108252.4|108202.4|108250.6|108200.6|4
1721096850000|2024-07-16 02:27:30|108251.6|108201.6|108249.2|108199.2|108251.6|108201.6|108249.2|108199.2|3
1721096860000|2024-07-16 02:27:40|108249.1|108199.1|108248.8|108198.8|108249.3|108199.3|108248.1|108198.1|5
1721096870000|2024-07-16 02:27:50|108248.3|108198.3|108248.4|108198.4|108249.1|108199.1|108248.1|108198.1|5
1721096880000|2024-07-16 02:28:00|108248.8|108198.8|108250.3|108200.3|108251.4|108201.4|108248.7|108198.7|5
1721096890000|2024-07-16 02:28:10|108250.1|108200.1|108248.9|108198.9|108250.3|108200.3|108248.4|108198.4|6
1721096900000|2024-07-16 02:28:20|108249.2|108199.2|108249.2|108199.2|108249.2|108199.2|108249.2|108199.2|1
1721096910000|2024-07-16 02:28:30|108249.3|108199.3|108250.1|108200.1|108250.1|108200.1|108249.2|108199.2|5
1721096920000|2024-07-16 02:28:40|108249.9|108199.9|108250.3|108200.3|108250.3|108200.3|108249.9|108199.9|5
1721096930000|2024-07-16 02:28:50|108250.5|108200.5|108250.6|108200.6|108250.6|108200.6|108250.5|108200.5|2
1721096940000|2024-07-16 02:29:00|108249.9|108199.9|108250|108200|108250|108200|108249.9|108199.9|2
1721096950000|2024-07-16 02:29:10|108249.7|108199.7|108249.5|108199.5|108249.8|108199.8|108248.8|108198.8|5
1721096960000|2024-07-16 02:29:20|108249.3|108199.3|108249.7|108199.7|108249.7|108199.7|108249.3|108199.3|4
1721096970000|2024-07-16 02:29:30|108249.9|108199.9|108249.7|108199.7|108249.9|108199.9|108249.7|108199.7|2
1721096990000|2024-07-16 02:29:50|108249.4|108199.4|108249.3|108199.3|108249.4|108199.4|108249.3|108199.3|2
1721097000000|2024-07-16 02:30:00|108249.5|108199.5|108249.4|108199.4|108249.5|108199.5|108249.1|108199.1|7
1721097010000|2024-07-16 02:30:10|108249|108199|108246.3|108196.3|108249|108199|108246.3|108196.3|10
1721097020000|2024-07-16 02:30:20|108245.9|108195.9|108247.4|108197.4|108247.4|108197.4|108245.9|108195.9|10
1721097030000|2024-07-16 02:30:30|108247.2|108197.2|108248.1|108198.1|108248.1|108198.1|108247.2|108197.2|7
1721097040000|2024-07-16 02:30:40|108248.3|108198.3|108248|108198|108248.3|108198.3|108248|108198|3
1721097050000|2024-07-16 02:30:50|108248.1|108198.1|108247.2|108197.2|108248.3|108198.3|108247.2|108197.2|7
1721097060000|2024-07-16 02:31:00|108246.9|108196.9|108246.9|108196.9|108246.9|108196.9|108246.3|108196.3|5
1721097070000|2024-07-16 02:31:10|108246.8|108196.8|108246.8|108196.8|108246.8|108196.8|108246.6|108196.6|3
1721097080000|2024-07-16 02:31:20|108246.9|108196.9|108246.9|108196.9|108247.3|108197.3|108246.9|108196.9|6
1721097090000|2024-07-16 02:31:30|108247.2|108197.2|108247.8|108197.8|108247.8|108197.8|108247.2|108197.2|4
1721097100000|2024-07-16 02:31:40|108248.2|108198.2|108247.6|108197.6|108248.2|108198.2|108247.6|108197.6|3
1721097110000|2024-07-16 02:31:50|108247.4|108197.4|108249|108199|108249.3|108199.3|108247.4|108197.4|8
1721097120000|2024-07-16 02:32:00|108249.4|108199.4|108249.3|108199.3|108249.4|108199.4|108249.1|108199.1|3
1721097130000|2024-07-16 02:32:10|108249.2|108199.2|108250.4|108200.4|108250.7|108200.7|108249.2|108199.2|7
1721097140000|2024-07-16 02:32:20|108250.5|108200.5|108248.6|108198.6|108250.5|108200.5|108248.6|108198.6|7
1721097150000|2024-07-16 02:32:30|108248.5|108198.5|108248.4|108198.4|108248.5|108198.5|108248.4|108198.4|2
1721097160000|2024-07-16 02:32:40|108248.6|108198.6|108251.4|108201.4|108252.3|108202.3|108248.6|108198.6|14
1721097170000|2024-07-16 02:32:50|108251.8|108201.8|108251.8|108201.8|108252.1|108202.1|108251.8|108201.8|6
1721097180000|2024-07-16 02:33:00|108251.7|108201.7|108250.4|108200.4|108251.7|108201.7|108250.4|108200.4|6
1721097190000|2024-07-16 02:33:10|108250|108200|108250.5|108200.5|108250.5|108200.5|108249.9|108199.9|5
1721097200000|2024-07-16 02:33:20|108250.7|108200.7|108249.5|108199.5|108250.7|108200.7|108249.5|108199.5|2
1721097210000|2024-07-16 02:33:30|108249.1|108199.1|108249.5|108199.5|108249.5|108199.5|108249.1|108199.1|4
1721097220000|2024-07-16 02:33:40|108249.8|108199.8|108249.9|108199.9|108250|108200|108249.8|108199.8|3
1721097230000|2024-07-16 02:33:50|108250|108200|108248.7|108198.7|108250|108200|108248.5|108198.5|8
1721097240000|2024-07-16 02:34:00|108249|108199|108248.7|108198.7|108249|108199|108248.7|108198.7|4
1721097250000|2024-07-16 02:34:10|108248.8|108198.8|108251.1|108201.1|108251.1|108201.1|108248.8|108198.8|8
1721097260000|2024-07-16 02:34:20|108250.4|108200.4|108251.3|108201.3|108251.3|108201.3|108250.4|108200.4|5
1721097270000|2024-07-16 02:34:30|108251.8|108201.8|108252.5|108202.5|108252.8|108202.8|108251.8|108201.8|7
1721097280000|2024-07-16 02:34:40|108252.6|108202.6|108251|108201|108252.6|108202.6|108250.9|108200.9|7
1721097290000|2024-07-16 02:34:50|108251.1|108201.1|108251.5|108201.5|108252.2|108202.2|108250.9|108200.9|7
1721097300000|2024-07-16 02:35:00|108251.2|108201.2|108249.7|108199.7|108251.2|108201.2|108249.7|108199.7|5
1721097310000|2024-07-16 02:35:10|108249.3|108199.3|108249.4|108199.4|108249.9|108199.9|108249|108199|8
1721097320000|2024-07-16 02:35:20|108249.2|108199.2|108249|108199|108250.4|108200.4|108249|108199|9
1721097330000|2024-07-16 02:35:30|108248.7|108198.7|108250|108200|108250|108200|108248.4|108198.4|7
1721097340000|2024-07-16 02:35:40|108250.3|108200.3|108249.3|108199.3|108250.3|108200.3|108249|108199|13
1721097350000|2024-07-16 02:35:50|108249.4|108199.4|108249.4|108199.4|108249.4|108199.4|108248.4|108198.4|8
1721097360000|2024-07-16 02:36:00|108249.8|108199.8|108247.8|108197.8|108249.8|108199.8|108247.8|108197.8|7
1721097370000|2024-07-16 02:36:10|108247.2|108197.2|108248.4|108198.4|108248.4|108198.4|108246.6|108196.6|8
1721097380000|2024-07-16 02:36:20|108247.9|108197.9|108247.9|108197.9|108247.9|108197.9|108247.9|108197.9|1
1721097390000|2024-07-16 02:36:30|108248.4|108198.4|108248|108198|108248.4|108198.4|108247.9|108197.9|3
1721097400000|2024-07-16 02:36:40|108248.1|108198.1|108247.4|108197.4|108248.1|108198.1|108246.7|108196.7|7
1721097410000|2024-07-16 02:36:50|108247.5|108197.5|108247.5|108197.5|108247.5|108197.5|108247.5|108197.5|1
1721097420000|2024-07-16 02:37:00|108247.9|108197.9|108247.8|108197.8|108247.9|108197.9|108247.8|108197.8|2
1721097430000|2024-07-16 02:37:10|108247.5|108197.5|108247.5|108197.5|108247.8|108197.8|108247.5|108197.5|4
1721097440000|2024-07-16 02:37:20|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|1
1721097460000|2024-07-16 02:37:40|108250.1|108200.1|108250.1|108200.1|108250.2|108200.2|108250.1|108200.1|3
1721097470000|2024-07-16 02:37:50|108250|108200|108243.4|108193.4|108250|108200|108243.4|108193.4|7
1721097480000|2024-07-16 02:38:00|108243.8|108193.8|108247|108197|108247|108197|108243.8|108193.8|5
1721097490000|2024-07-16 02:38:10|108246.9|108196.9|108247.4|108197.4|108247.4|108197.4|108246.9|108196.9|2
1721097500000|2024-07-16 02:38:20|108247.7|108197.7|108247.7|108197.7|108247.7|108197.7|108247.7|108197.7|1
1721097510000|2024-07-16 02:38:30|108247.9|108197.9|108248.5|108198.5|108248.5|108198.5|108247.4|108197.4|6
1721097520000|2024-07-16 02:38:40|108250.5|108200.5|108251.8|108201.8|108252|108202|108250.5|108200.5|4
1721097530000|2024-07-16 02:38:50|108251.7|108201.7|108251.5|108201.5|108251.7|108201.7|108251.5|108201.5|2
1721097540000|2024-07-16 02:39:00|108251.4|108201.4|108251.4|108201.4|108251.4|108201.4|108251.4|108201.4|1
1721097550000|2024-07-16 02:39:10|108253.2|108203.2|108248.2|108198.2|108253.2|108203.2|108248.2|108198.2|7
1721097560000|2024-07-16 02:39:20|108247.9|108197.9|108248.7|108198.7|108248.7|108198.7|108247.6|108197.6|3
1721097570000|2024-07-16 02:39:30|108249|108199|108249.4|108199.4|108249.7|108199.7|108248.6|108198.6|6
1721097580000|2024-07-16 02:39:40|108249|108199|108249.5|108199.5|108249.8|108199.8|108247.8|108197.8|8
1721097590000|2024-07-16 02:39:50|108249.4|108199.4|108249.9|108199.9|108249.9|108199.9|108249.4|108199.4|5
1721097600000|2024-07-16 02:40:00|108249.8|108199.8|108250.2|108200.2|108250.6|108200.6|108249.4|108199.4|6
1721097610000|2024-07-16 02:40:10|108249.8|108199.8|108251.1|108201.1|108251.1|108201.1|108249.8|108199.8|4
1721097620000|2024-07-16 02:40:20|108250.7|108200.7|108250.1|108200.1|108250.7|108200.7|108250.1|108200.1|4
1721097630000|2024-07-16 02:40:30|108250.2|108200.2|108250.5|108200.5|108250.6|108200.6|108250.2|108200.2|4
1721097640000|2024-07-16 02:40:40|108251|108201|108250.7|108200.7|108251.4|108201.4|108250.7|108200.7|4
1721097650000|2024-07-16 02:40:50|108250.8|108200.8|108250.6|108200.6|108251|108201|108250.6|108200.6|3
1721097660000|2024-07-16 02:41:00|108250.8|108200.8|108251.1|108201.1|108251.2|108201.2|108250.8|108200.8|3
1721097670000|2024-07-16 02:41:10|108251.3|108201.3|108251.3|108201.3|108251.3|108201.3|108251.3|108201.3|1
1721097680000|2024-07-16 02:41:20|108251.1|108201.1|108251.4|108201.4|108253.2|108203.2|108250.6|108200.6|12
1721097690000|2024-07-16 02:41:30|108251.8|108201.8|108250.7|108200.7|108252|108202|108250.7|108200.7|6
1721097700000|2024-07-16 02:41:40|108250.4|108200.4|108250.8|108200.8|108250.8|108200.8|108247.2|108197.2|13
1721097710000|2024-07-16 02:41:50|108250.5|108200.5|108251.4|108201.4|108251.4|108201.4|108250.3|108200.3|6
1721097720000|2024-07-16 02:42:00|108251|108201|108250.7|108200.7|108251.8|108201.8|108250.7|108200.7|7
1721097730000|2024-07-16 02:42:10|108250.6|108200.6|108251|108201|108251.1|108201.1|108250.4|108200.4|6
1721097740000|2024-07-16 02:42:20|108251.3|108201.3|108250|108200|108251.3|108201.3|108250|108200|5
1721097750000|2024-07-16 02:42:30|108249.8|108199.8|108250.7|108200.7|108250.7|108200.7|108249.8|108199.8|4
1721097760000|2024-07-16 02:42:40|108251|108201|108250.3|108200.3|108251|108201|108250.3|108200.3|2
1721097770000|2024-07-16 02:42:50|108250.5|108200.5|108250.4|108200.4|108250.5|108200.5|108249.7|108199.7|5
1721097780000|2024-07-16 02:43:00|108250.3|108200.3|108248.8|108198.8|108250.3|108200.3|108248.7|108198.7|4
1721097790000|2024-07-16 02:43:10|108248.7|108198.7|108248.2|108198.2|108248.7|108198.7|108247.9|108197.9|9
1721097800000|2024-07-16 02:43:20|108247.9|108197.9|108251.3|108201.3|108251.6|108201.6|108247.9|108197.9|8
1721097810000|2024-07-16 02:43:30|108251.6|108201.6|108250|108200|108251.6|108201.6|108249.8|108199.8|13
1721097820000|2024-07-16 02:43:40|108250.3|108200.3|108250.5|108200.5|108250.5|108200.5|108250.3|108200.3|4
1721097830000|2024-07-16 02:43:50|108250.2|108200.2|108245.8|108195.8|108250.2|108200.2|108245.8|108195.8|13
1721097840000|2024-07-16 02:44:00|108245.6|108195.6|108245|108195|108245.6|108195.6|108245|108195|3
1721097850000|2024-07-16 02:44:10|108244.8|108194.8|108247.2|108197.2|108247.2|108197.2|108244.8|108194.8|7
1721097860000|2024-07-16 02:44:20|108247.5|108197.5|108248.2|108198.2|108248.6|108198.6|108246.7|108196.7|10
1721097870000|2024-07-16 02:44:30|108248.3|108198.3|108247.8|108197.8|108248.3|108198.3|108247.8|108197.8|3
1721097880000|2024-07-16 02:44:40|108248.2|108198.2|108247.8|108197.8|108248.2|108198.2|108247.8|108197.8|3
1721097890000|2024-07-16 02:44:50|108248.1|108198.1|108247.2|108197.2|108248.4|108198.4|108247.2|108197.2|6
1721097900000|2024-07-16 02:45:00|108247.3|108197.3|108244.6|108194.6|108247.7|108197.7|108241.4|108191.4|19
1721097910000|2024-07-16 02:45:10|108244.8|108194.8|108244.7|108194.7|108245.1|108195.1|108243.8|108193.8|10
1721097920000|2024-07-16 02:45:20|108244.6|108194.6|108245.4|108195.4|108245.7|108195.7|108244.2|108194.2|11
1721097930000|2024-07-16 02:45:30|108245.2|108195.2|108245.4|108195.4|108245.6|108195.6|108245.2|108195.2|3
1721097940000|2024-07-16 02:45:40|108245.7|108195.7|108245.6|108195.6|108245.7|108195.7|108245.6|108195.6|4
1721097950000|2024-07-16 02:45:50|108245.7|108195.7|108245.7|108195.7|108245.7|108195.7|108245.7|108195.7|1
1721097960000|2024-07-16 02:46:00|108245.9|108195.9|108247.5|108197.5|108247.5|108197.5|108245.7|108195.7|3
1721097990000|2024-07-16 02:46:30|108247.8|108197.8|108245|108195|108247.8|108197.8|108245|108195|12
1721098000000|2024-07-16 02:46:40|108245.1|108195.1|108244.6|108194.6|108245.1|108195.1|108243.7|108193.7|7
1721098010000|2024-07-16 02:46:50|108244.4|108194.4|108244.6|108194.6|108244.6|108194.6|108244.3|108194.3|4
1721098020000|2024-07-16 02:47:00|108244.7|108194.7|108245.2|108195.2|108245.6|108195.6|108244.7|108194.7|9
1721098030000|2024-07-16 02:47:10|108245.1|108195.1|108244.7|108194.7|108245.4|108195.4|108244.6|108194.6|6
1721098040000|2024-07-16 02:47:20|108245.2|108195.2|108249.2|108199.2|108249.2|108199.2|108245.2|108195.2|8
1721098050000|2024-07-16 02:47:30|108249.3|108199.3|108249.4|108199.4|108249.7|108199.7|108249.3|108199.3|5
1721098060000|2024-07-16 02:47:40|108249.3|108199.3|108249.3|108199.3|108249.6|108199.6|108249.3|108199.3|3
1721098070000|2024-07-16 02:47:50|108249.1|108199.1|108248.4|108198.4|108249.1|108199.1|108248.4|108198.4|4
1721098080000|2024-07-16 02:48:00|108248.3|108198.3|108248.5|108198.5|108248.5|108198.5|108248.3|108198.3|4
1721098090000|2024-07-16 02:48:10|108248.6|108198.6|108249.6|108199.6|108249.6|108199.6|108248.6|108198.6|6
1721098100000|2024-07-16 02:48:20|108249.4|108199.4|108249.5|108199.5|108250.7|108200.7|108249.4|108199.4|9
1721098110000|2024-07-16 02:48:30|108249.7|108199.7|108249.5|108199.5|108249.7|108199.7|108249.4|108199.4|5
1721098120000|2024-07-16 02:48:40|108250|108200|108249.7|108199.7|108250|108200|108249.5|108199.5|4
1721098130000|2024-07-16 02:48:50|108249.4|108199.4|108247.7|108197.7|108249.4|108199.4|108247.7|108197.7|8
1721098140000|2024-07-16 02:49:00|108247.5|108197.5|108247.5|108197.5|108247.5|108197.5|108247.5|108197.5|1
1721098150000|2024-07-16 02:49:10|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|1
1721098160000|2024-07-16 02:49:20|108247.8|108197.8|108248.1|108198.1|108248.1|108198.1|108247.8|108197.8|3
1721098170000|2024-07-16 02:49:30|108247.9|108197.9|108247.5|108197.5|108251.4|108201.4|108247.5|108197.5|5
1721098180000|2024-07-16 02:49:40|108247.3|108197.3|108247.4|108197.4|108247.4|108197.4|108247.3|108197.3|2
1721098190000|2024-07-16 02:49:50|108247.5|108197.5|108247.7|108197.7|108247.7|108197.7|108247.4|108197.4|3
1721098200000|2024-07-16 02:50:00|108247.8|108197.8|108249|108199|108249|108199|108247.8|108197.8|8
1721098210000|2024-07-16 02:50:10|108248.9|108198.9|108249|108199|108249.2|108199.2|108248.4|108198.4|8
1721098220000|2024-07-16 02:50:20|108248.9|108198.9|108248.4|108198.4|108248.9|108198.9|108248.4|108198.4|3
1721098230000|2024-07-16 02:50:30|108248.3|108198.3|108248.7|108198.7|108249|108199|108248.3|108198.3|7
1721098240000|2024-07-16 02:50:40|108248.3|108198.3|108248.1|108198.1|108248.3|108198.3|108248.1|108198.1|7
1721098250000|2024-07-16 02:50:50|108247.8|108197.8|108248.7|108198.7|108248.7|108198.7|108247.8|108197.8|4
1721098260000|2024-07-16 02:51:00|108248.4|108198.4|108249.2|108199.2|108249.2|108199.2|108248.2|108198.2|9
1721098270000|2024-07-16 02:51:10|108249.3|108199.3|108248.7|108198.7|108249.8|108199.8|108248.7|108198.7|8
1721098280000|2024-07-16 02:51:20|108248.8|108198.8|108243.6|108193.6|108248.8|108198.8|108243.6|108193.6|12
1721098290000|2024-07-16 02:51:30|108242.9|108192.9|108242.5|108192.5|108243.5|108193.5|108242.5|108192.5|6
1721098300000|2024-07-16 02:51:40|108242.6|108192.6|108242.7|108192.7|108242.7|108192.7|108242.6|108192.6|2
1721098310000|2024-07-16 02:51:50|108242.8|108192.8|108242.6|108192.6|108242.8|108192.8|108242.6|108192.6|2
1721098320000|2024-07-16 02:52:00|108242.4|108192.4|108242.1|108192.1|108245.1|108195.1|108242.1|108192.1|3
1721098330000|2024-07-16 02:52:10|108242|108192|108241.9|108191.9|108242|108192|108241.9|108191.9|2
1721098340000|2024-07-16 02:52:20|108242|108192|108242.5|108192.5|108242.5|108192.5|108242|108192|3
1721098350000|2024-07-16 02:52:30|108242.7|108192.7|108242.8|108192.8|108242.8|108192.8|108242.7|108192.7|2
1721098370000|2024-07-16 02:52:50|108242.7|108192.7|108245.4|108195.4|108245.4|108195.4|108242.7|108192.7|2
1721098380000|2024-07-16 02:53:00|108245.5|108195.5|108243.6|108193.6|108245.6|108195.6|108243.6|108193.6|4
1721098390000|2024-07-16 02:53:10|108243.8|108193.8|108238.3|108188.3|108243.8|108193.8|108238.2|108188.2|11
1721098400000|2024-07-16 02:53:20|108239.1|108189.1|108245.2|108195.2|108245.5|108195.5|108239.1|108189.1|18
1721098410000|2024-07-16 02:53:30|108245.4|108195.4|108245.2|108195.2|108246|108196|108245.2|108195.2|6
1721098420000|2024-07-16 02:53:40|108245|108195|108245.2|108195.2|108245.4|108195.4|108245|108195|5
1721098430000|2024-07-16 02:53:50|108245.1|108195.1|108246.9|108196.9|108246.9|108196.9|108245|108195|3
1721098440000|2024-07-16 02:54:00|108247|108197|108247|108197|108247|108197|108247|108197|1
1721098450000|2024-07-16 02:54:10|108246.9|108196.9|108246.7|108196.7|108246.9|108196.9|108246.5|108196.5|4
1721098460000|2024-07-16 02:54:20|108246.9|108196.9|108247|108197|108247.1|108197.1|108246.8|108196.8|4
1721098470000|2024-07-16 02:54:30|108247.1|108197.1|108247.2|108197.2|108247.2|108197.2|108247.1|108197.1|2
1721098480000|2024-07-16 02:54:40|108247.1|108197.1|108249.9|108199.9|108250.4|108200.4|108245.6|108195.6|11
1721098490000|2024-07-16 02:54:50|108250.1|108200.1|108250|108200|108250.1|108200.1|108250|108200|2
1721098500000|2024-07-16 02:55:00|108249.7|108199.7|108248.1|108198.1|108249.9|108199.9|108247.9|108197.9|5
1721098510000|2024-07-16 02:55:10|108247.9|108197.9|108247.1|108197.1|108247.9|108197.9|108247.1|108197.1|5
1721098520000|2024-07-16 02:55:20|108247.2|108197.2|108247|108197|108247.2|108197.2|108246.3|108196.3|6
1721098530000|2024-07-16 02:55:30|108246.8|108196.8|108247.2|108197.2|108247.2|108197.2|108246.8|108196.8|2
1721098540000|2024-07-16 02:55:40|108246.1|108196.1|108247.3|108197.3|108248.4|108198.4|108246.1|108196.1|13
1721098550000|2024-07-16 02:55:50|108247.2|108197.2|108246|108196|108247.2|108197.2|108245.8|108195.8|7
1721098560000|2024-07-16 02:56:00|108246.5|108196.5|108246.5|108196.5|108247.1|108197.1|108246.5|108196.5|8
1721098570000|2024-07-16 02:56:10|108246.4|108196.4|108245.5|108195.5|108246.4|108196.4|108245.5|108195.5|4
1721098580000|2024-07-16 02:56:20|108245.3|108195.3|108245.3|108195.3|108245.3|108195.3|108245.3|108195.3|1
1721098590000|2024-07-16 02:56:30|108245.2|108195.2|108245.6|108195.6|108245.6|108195.6|108245.2|108195.2|3
1721098600000|2024-07-16 02:56:40|108245.2|108195.2|108246.7|108196.7|108246.7|108196.7|108245.2|108195.2|6
1721098610000|2024-07-16 02:56:50|108247|108197|108246.6|108196.6|108247.1|108197.1|108246.6|108196.6|4
1721098620000|2024-07-16 02:57:00|108247.1|108197.1|108247.6|108197.6|108247.6|108197.6|108246.3|108196.3|6
1721098630000|2024-07-16 02:57:10|108247.4|108197.4|108247.9|108197.9|108247.9|108197.9|108247.4|108197.4|2
1721098640000|2024-07-16 02:57:20|108248.4|108198.4|108249.2|108199.2|108249.2|108199.2|108248.4|108198.4|2
1721098650000|2024-07-16 02:57:30|108249.1|108199.1|108249.1|108199.1|108249.1|108199.1|108249.1|108199.1|1
1721098660000|2024-07-16 02:57:40|108249.2|108199.2|108247|108197|108249.2|108199.2|108245.7|108195.7|10
1721098670000|2024-07-16 02:57:50|108247.6|108197.6|108248.3|108198.3|108248.3|108198.3|108246.7|108196.7|6
1721098680000|2024-07-16 02:58:00|108248.6|108198.6|108247.5|108197.5|108248.6|108198.6|108246.8|108196.8|6
1721098690000|2024-07-16 02:58:10|108247.8|108197.8|108246.6|108196.6|108247.8|108197.8|108246.6|108196.6|4
1721098700000|2024-07-16 02:58:20|108246.4|108196.4|108246|108196|108246.6|108196.6|108246|108196|3
1721098710000|2024-07-16 02:58:30|108245.6|108195.6|108244.8|108194.8|108245.9|108195.9|108244.4|108194.4|11
1721098720000|2024-07-16 02:58:40|108244.1|108194.1|108239.3|108189.3|108244.1|108194.1|108239.1|108189.1|11
1721098740000|2024-07-16 02:59:00|108239.9|108189.9|108240.7|108190.7|108240.7|108190.7|108239.8|108189.8|6
1721098750000|2024-07-16 02:59:10|108240.6|108190.6|108235.2|108185.2|108240.9|108190.9|108235.2|108185.2|8
1721098760000|2024-07-16 02:59:20|108235.4|108185.4|108234.2|108184.2|108235.4|108185.4|108234.2|108184.2|4
1721098770000|2024-07-16 02:59:30|108234.5|108184.5|108234.4|108184.4|108234.5|108184.5|108234.2|108184.2|4
1721098780000|2024-07-16 02:59:40|108234.5|108184.5|108234.1|108184.1|108234.5|108184.5|108234.1|108184.1|4
1721098790000|2024-07-16 02:59:50|108233.9|108183.9|108235.7|108185.7|108235.8|108185.8|108233.3|108183.3|8
1721098800000|2024-07-16 03:00:00|108236.3|108186.3|108236|108186|108237.1|108187.1|108235.8|108185.8|10
1721098810000|2024-07-16 03:00:10|108235.4|108185.4|108235.5|108185.5|108235.6|108185.6|108234.6|108184.6|9
1721098820000|2024-07-16 03:00:20|108235.2|108185.2|108235.8|108185.8|108235.8|108185.8|108235.2|108185.2|3
1721098830000|2024-07-16 03:00:30|108235.6|108185.6|108235.2|108185.2|108235.6|108185.6|108235.2|108185.2|3
1721098840000|2024-07-16 03:00:40|108234.8|108184.8|108234.8|108184.8|108234.8|108184.8|108234.8|108184.8|1
1721098850000|2024-07-16 03:00:50|108234.7|108184.7|108235.9|108185.9|108235.9|108185.9|108234.7|108184.7|4
1721098860000|2024-07-16 03:01:00|108235.7|108185.7|108233.4|108183.4|108237.8|108187.8|108233.4|108183.4|10
1721098870000|2024-07-16 03:01:10|108233.1|108183.1|108232.6|108182.6|108233.3|108183.3|108229.1|108179.1|16
1721098880000|2024-07-16 03:01:20|108232.8|108182.8|108234.8|108184.8|108235.1|108185.1|108232.8|108182.8|10
1721098890000|2024-07-16 03:01:30|108234.7|108184.7|108258.7|108208.7|108258.7|108208.7|108234.4|108184.4|14
1721098900000|2024-07-16 03:01:40|108260.1|108210.1|108260.9|108210.9|108261.3|108211.3|108259.1|108209.1|10
1721098910000|2024-07-16 03:01:50|108261.5|108211.5|108262.6|108212.6|108262.7|108212.7|108260.8|108210.8|10
1721098920000|2024-07-16 03:02:00|108262.7|108212.7|108263.3|108213.3|108263.3|108213.3|108262.1|108212.1|7
1721098930000|2024-07-16 03:02:10|108263.1|108213.1|108263.1|108213.1|108263.2|108213.2|108262.6|108212.6|6
1721098940000|2024-07-16 03:02:20|108263.2|108213.2|108255.1|108205.1|108263.2|108213.2|108255.1|108205.1|8
1721098950000|2024-07-16 03:02:30|108254.7|108204.7|108253.4|108203.4|108254.7|108204.7|108252|108202|13
1721098960000|2024-07-16 03:02:40|108253.8|108203.8|108253.8|108203.8|108253.8|108203.8|108253.8|108203.8|1
1721098970000|2024-07-16 03:02:50|108254.1|108204.1|108254.1|108204.1|108254.1|108204.1|108254|108204|3
1721098980000|2024-07-16 03:03:00|108254.3|108204.3|108255.6|108205.6|108255.9|108205.9|108254.2|108204.2|6
1721098990000|2024-07-16 03:03:10|108253.3|108203.3|108251.5|108201.5|108253.3|108203.3|108250.6|108200.6|14
1721099000000|2024-07-16 03:03:20|108251.3|108201.3|108248.3|108198.3|108251.7|108201.7|108248.3|108198.3|9
1721099010000|2024-07-16 03:03:30|108247.9|108197.9|108247.3|108197.3|108247.9|108197.9|108247.3|108197.3|3
1721099020000|2024-07-16 03:03:40|108247.4|108197.4|108247.8|108197.8|108247.8|108197.8|108247.3|108197.3|4
1721099030000|2024-07-16 03:03:50|108247.9|108197.9|108248.2|108198.2|108248.2|108198.2|108247.8|108197.8|6
1721099040000|2024-07-16 03:04:00|108248.3|108198.3|108247.6|108197.6|108248.5|108198.5|108247.6|108197.6|5
1721099050000|2024-07-16 03:04:10|108248|108198|108247.5|108197.5|108248|108198|108247.5|108197.5|3
1721099060000|2024-07-16 03:04:20|108247.9|108197.9|108247.9|108197.9|108247.9|108197.9|108247.5|108197.5|3
1721099070000|2024-07-16 03:04:30|108248.1|108198.1|108240.9|108190.9|108248.2|108198.2|108240.6|108190.6|13
1721099080000|2024-07-16 03:04:40|108240.8|108190.8|108241.8|108191.8|108241.8|108191.8|108240.8|108190.8|5
1721099090000|2024-07-16 03:04:50|108241.7|108191.7|108242.7|108192.7|108242.7|108192.7|108241.7|108191.7|4
1721099100000|2024-07-16 03:05:00|108242.8|108192.8|108243.2|108193.2|108243.2|108193.2|108242.7|108192.7|6
1721099110000|2024-07-16 03:05:10|108243.3|108193.3|108243.3|108193.3|108243.3|108193.3|108243.2|108193.2|3
1721099120000|2024-07-16 03:05:20|108243.7|108193.7|108244.1|108194.1|108244.2|108194.2|108243.7|108193.7|4
1721099130000|2024-07-16 03:05:30|108244.2|108194.2|108246.4|108196.4|108247.3|108197.3|108244.1|108194.1|9
1721099140000|2024-07-16 03:05:40|108245.5|108195.5|108245.2|108195.2|108245.9|108195.9|108244.6|108194.6|9
1721099150000|2024-07-16 03:05:50|108245.1|108195.1|108248.8|108198.8|108249.8|108199.8|108245.1|108195.1|11
1721099160000|2024-07-16 03:06:00|108248.7|108198.7|108248.8|108198.8|108248.8|108198.8|108248.7|108198.7|2
1721099170000|2024-07-16 03:06:10|108248.7|108198.7|108257|108207|108257|108207|108247.4|108197.4|8
1721099180000|2024-07-16 03:06:20|108256.8|108206.8|108256.8|108206.8|108257.3|108207.3|108255.9|108205.9|9
1721099190000|2024-07-16 03:06:30|108256.9|108206.9|108257|108207|108257.1|108207.1|108256.8|108206.8|5
1721099200000|2024-07-16 03:06:40|108257.5|108207.5|108262|108212|108262|108212|108257.5|108207.5|8
1721099210000|2024-07-16 03:06:50|108262.9|108212.9|108264.5|108214.5|108265.8|108215.8|108262.6|108212.6|14
1721099220000|2024-07-16 03:07:00|108264.7|108214.7|108265.6|108215.6|108266.5|108216.5|108264.7|108214.7|7
1721099230000|2024-07-16 03:07:10|108265.8|108215.8|108264.6|108214.6|108266.9|108216.9|108264.6|108214.6|13
1721099240000|2024-07-16 03:07:20|108264.5|108214.5|108272.5|108222.5|108273.5|108223.5|108264.5|108214.5|11
1721099250000|2024-07-16 03:07:30|108272.3|108222.3|108266.6|108216.6|108272.3|108222.3|108266.6|108216.6|16
1721099260000|2024-07-16 03:07:40|108266.3|108216.3|108265.3|108215.3|108266.3|108216.3|108265|108215|8
1721099270000|2024-07-16 03:07:50|108265.5|108215.5|108265.5|108215.5|108265.6|108215.6|108265.2|108215.2|5
1721099280000|2024-07-16 03:08:00|108265.4|108215.4|108264.4|108214.4|108265.4|108215.4|108264.4|108214.4|7
1721099290000|2024-07-16 03:08:10|108263.8|108213.8|108260.4|108210.4|108263.8|108213.8|108260.4|108210.4|10
1721099310000|2024-07-16 03:08:30|108260.3|108210.3|108260.3|108210.3|108260.3|108210.3|108260.3|108210.3|1
1721099320000|2024-07-16 03:08:40|108260.4|108210.4|108260.8|108210.8|108260.8|108210.8|108260.4|108210.4|2
1721099330000|2024-07-16 03:08:50|108260.2|108210.2|108260.2|108210.2|108260.2|108210.2|108259.9|108209.9|3
1721099340000|2024-07-16 03:09:00|108259.8|108209.8|108259|108209|108259.8|108209.8|108259|108209|3
1721099350000|2024-07-16 03:09:10|108259.3|108209.3|108260.8|108210.8|108260.8|108210.8|108259.3|108209.3|5
1721099360000|2024-07-16 03:09:20|108260|108210|108260.3|108210.3|108260.8|108210.8|108260|108210|6
1721099370000|2024-07-16 03:09:30|108260.8|108210.8|108260.8|108210.8|108260.8|108210.8|108260.8|108210.8|1
1721099380000|2024-07-16 03:09:40|108260.9|108210.9|108261.9|108211.9|108261.9|108211.9|108260.8|108210.8|7
1721099390000|2024-07-16 03:09:50|108261.4|108211.4|108262.1|108212.1|108262.6|108212.6|108261.4|108211.4|6
1721099400000|2024-07-16 03:10:00|108262.2|108212.2|108261.5|108211.5|108262.2|108212.2|108261.5|108211.5|3
1721099410000|2024-07-16 03:10:10|108261.4|108211.4|108260.9|108210.9|108261.4|108211.4|108260.8|108210.8|4
1721099420000|2024-07-16 03:10:20|108260.8|108210.8|108260.9|108210.9|108261.3|108211.3|108260.8|108210.8|4
1721099430000|2024-07-16 03:10:30|108261.5|108211.5|108261.8|108211.8|108261.8|108211.8|108261.5|108211.5|4
1721099440000|2024-07-16 03:10:40|108262.4|108212.4|108263.4|108213.4|108263.4|108213.4|108262.4|108212.4|4
1721099450000|2024-07-16 03:10:50|108263.3|108213.3|108262.4|108212.4|108263.3|108213.3|108262.3|108212.3|7
1721099460000|2024-07-16 03:11:00|108262.3|108212.3|108261.1|108211.1|108262.3|108212.3|108261|108211|5
1721099470000|2024-07-16 03:11:10|108261|108211|108260.3|108210.3|108261.5|108211.5|108260.1|108210.1|7
1721099480000|2024-07-16 03:11:20|108259.8|108209.8|108259.9|108209.9|108259.9|108209.9|108259.4|108209.4|4
1721099490000|2024-07-16 03:11:30|108260|108210|108260.3|108210.3|108260.3|108210.3|108259.8|108209.8|4
1721099500000|2024-07-16 03:11:40|108260.2|108210.2|108260.2|108210.2|108260.2|108210.2|108260.2|108210.2|1
1721099510000|2024-07-16 03:11:50|108259.4|108209.4|108259.3|108209.3|108259.4|108209.4|108259.1|108209.1|8
1721099520000|2024-07-16 03:12:00|108259.5|108209.5|108260.5|108210.5|108260.5|108210.5|108259.5|108209.5|6
1721099530000|2024-07-16 03:12:10|108260.7|108210.7|108260.5|108210.5|108260.7|108210.7|108260.5|108210.5|2
1721099540000|2024-07-16 03:12:20|108261.4|108211.4|108261.9|108211.9|108261.9|108211.9|108261.4|108211.4|5
1721099550000|2024-07-16 03:12:30|108262.9|108212.9|108262|108212|108262.9|108212.9|108261.7|108211.7|4
1721099560000|2024-07-16 03:12:40|108261.1|108211.1|108265.4|108215.4|108265.8|108215.8|108261.1|108211.1|15
1721099570000|2024-07-16 03:12:50|108265.2|108215.2|108265.6|108215.6|108267.4|108217.4|108264.9|108214.9|10
1721099580000|2024-07-16 03:13:00|108265.7|108215.7|108263.9|108213.9|108265.7|108215.7|108263.9|108213.9|7
1721099590000|2024-07-16 03:13:10|108263.8|108213.8|108263|108213|108263.8|108213.8|108263|108213|2
1721099600000|2024-07-16 03:13:20|108262.9|108212.9|108263.1|108213.1|108263.1|108213.1|108262.9|108212.9|2
1721099610000|2024-07-16 03:13:30|108263.6|108213.6|108263.6|108213.6|108263.6|108213.6|108263.6|108213.6|1
1721099620000|2024-07-16 03:13:40|108263.4|108213.4|108263.7|108213.7|108263.7|108213.7|108263|108213|6
1721099630000|2024-07-16 03:13:50|108263.9|108213.9|108263.9|108213.9|108263.9|108213.9|108263.8|108213.8|3
1721099640000|2024-07-16 03:14:00|108263.6|108213.6|108263.3|108213.3|108263.7|108213.7|108263.1|108213.1|6
1721099650000|2024-07-16 03:14:10|108263|108213|108263.3|108213.3|108263.3|108213.3|108262.9|108212.9|5
1721099660000|2024-07-16 03:14:20|108263.2|108213.2|108263.1|108213.1|108263.3|108213.3|108263.1|108213.1|4
1721099670000|2024-07-16 03:14:30|108263.2|108213.2|108263.2|108213.2|108263.4|108213.4|108263.2|108213.2|5
1721099680000|2024-07-16 03:14:40|108263|108213|108263.1|108213.1|108263.5|108213.5|108261.3|108211.3|17
1721099690000|2024-07-16 03:14:50|108263.2|108213.2|108263.1|108213.1|108263.2|108213.2|108262.7|108212.7|3
1721099700000|2024-07-16 03:15:00|108263|108213|108263.2|108213.2|108263.3|108213.3|108263|108213|5
1721099710000|2024-07-16 03:15:10|108263.3|108213.3|108262.5|108212.5|108263.3|108213.3|108262.5|108212.5|4
1721099720000|2024-07-16 03:15:20|108262.7|108212.7|108262.7|108212.7|108263|108213|108262.7|108212.7|3
1721099730000|2024-07-16 03:15:30|108262.8|108212.8|108263.5|108213.5|108263.5|108213.5|108262.8|108212.8|3
1721099740000|2024-07-16 03:15:40|108263.7|108213.7|108263.6|108213.6|108264.4|108214.4|108263.2|108213.2|8
1721099750000|2024-07-16 03:15:50|108263.4|108213.4|108264.1|108214.1|108264.1|108214.1|108263.4|108213.4|3
1721099760000|2024-07-16 03:16:00|108264|108214|108263.2|108213.2|108264|108214|108263.2|108213.2|4
1721099780000|2024-07-16 03:16:20|108262.7|108212.7|108260.4|108210.4|108262.7|108212.7|108260.4|108210.4|7
1721099790000|2024-07-16 03:16:30|108259.9|108209.9|108260.4|108210.4|108260.4|108210.4|108259.3|108209.3|6
1721099800000|2024-07-16 03:16:40|108260.7|108210.7|108263.8|108213.8|108263.8|108213.8|108260.7|108210.7|6
1721099810000|2024-07-16 03:16:50|108264.3|108214.3|108264.1|108214.1|108264.4|108214.4|108264.1|108214.1|3
1721099820000|2024-07-16 03:17:00|108263.8|108213.8|108264.1|108214.1|108264.1|108214.1|108263.8|108213.8|2
1721099830000|2024-07-16 03:17:10|108264.4|108214.4|108264.1|108214.1|108264.4|108214.4|108264.1|108214.1|2
1721099840000|2024-07-16 03:17:20|108264.2|108214.2|108264.5|108214.5|108264.5|108214.5|108263.8|108213.8|4
1721099850000|2024-07-16 03:17:30|108264.2|108214.2|108264.3|108214.3|108264.3|108214.3|108264|108214|4
1721099860000|2024-07-16 03:17:40|108264.1|108214.1|108265.2|108215.2|108265.2|108215.2|108263.6|108213.6|9
1721099870000|2024-07-16 03:17:50|108264.9|108214.9|108264.7|108214.7|108265.2|108215.2|108264.6|108214.6|7
1721099880000|2024-07-16 03:18:00|108264.6|108214.6|108264.4|108214.4|108264.6|108214.6|108264.4|108214.4|3
1721099890000|2024-07-16 03:18:10|108264.6|108214.6|108263.9|108213.9|108264.6|108214.6|108263.9|108213.9|4
1721099900000|2024-07-16 03:18:20|108263.8|108213.8|108264|108214|108264|108214|108263.8|108213.8|3
1721099910000|2024-07-16 03:18:30|108263.9|108213.9|108261.8|108211.8|108264|108214|108261.8|108211.8|6
1721099920000|2024-07-16 03:18:40|108261.7|108211.7|108262.4|108212.4|108262.4|108212.4|108261.7|108211.7|3
1721099930000|2024-07-16 03:18:50|108262.3|108212.3|108262.7|108212.7|108263|108213|108262.3|108212.3|4
1721099940000|2024-07-16 03:19:00|108262.4|108212.4|108263.4|108213.4|108264|108214|108261.2|108211.2|14
1721099950000|2024-07-16 03:19:10|108263.2|108213.2|108259.9|108209.9|108263.2|108213.2|108259.9|108209.9|6
1721099960000|2024-07-16 03:19:20|108259.6|108209.6|108259.4|108209.4|108259.7|108209.7|108259.4|108209.4|4
1721099970000|2024-07-16 03:19:30|108259.6|108209.6|108260.2|108210.2|108260.2|108210.2|108259.6|108209.6|2
1721099980000|2024-07-16 03:19:40|108260.3|108210.3|108260.3|108210.3|108263.2|108213.2|108260.1|108210.1|15
1721099990000|2024-07-16 03:19:50|108259.8|108209.8|108259.8|108209.8|108259.8|108209.8|108259.8|108209.8|1
1721100000000|2024-07-16 03:20:00|108260.2|108210.2|108261|108211|108261.3|108211.3|108259.5|108209.5|8
1721100010000|2024-07-16 03:20:10|108261.2|108211.2|108261.3|108211.3|108261.3|108211.3|108259.8|108209.8|8
1721100020000|2024-07-16 03:20:20|108261.2|108211.2|108262.2|108212.2|108262.7|108212.7|108260.7|108210.7|10
1721100030000|2024-07-16 03:20:30|108262.1|108212.1|108261.4|108211.4|108263.3|108213.3|108260.8|108210.8|16
1721100040000|2024-07-16 03:20:40|108261.9|108211.9|108262.2|108212.2|108262.8|108212.8|108261.9|108211.9|5
1721100050000|2024-07-16 03:20:50|108262.3|108212.3|108265.6|108215.6|108266.2|108216.2|108262.3|108212.3|11
1721100060000|2024-07-16 03:21:00|108265.7|108215.7|108267.2|108217.2|108270.4|108220.4|108265|108215|13
1721100070000|2024-07-16 03:21:10|108267|108217|108267.2|108217.2|108268.8|108218.8|108264.7|108214.7|25
1721100080000|2024-07-16 03:21:20|108266.8|108216.8|108267|108217|108270.6|108220.6|108266.8|108216.8|11
1721100090000|2024-07-16 03:21:30|108266.9|108216.9|108266.9|108216.9|108266.9|108216.9|108266.9|108216.9|1
1721100100000|2024-07-16 03:21:40|108267.8|108217.8|108268.2|108218.2|108269.5|108219.5|108264.9|108214.9|22
1721100110000|2024-07-16 03:21:50|108268.7|108218.7|108265.5|108215.5|108270.8|108220.8|108265.2|108215.2|28
1721100120000|2024-07-16 03:22:00|108266|108216|108264.9|108214.9|108266|108216|108264.4|108214.4|5
1721100130000|2024-07-16 03:22:10|108265.8|108215.8|108266|108216|108266|108216|108265.3|108215.3|7
1721100140000|2024-07-16 03:22:20|108266.1|108216.1|108266.1|108216.1|108266.1|108216.1|108266.1|108216.1|1
1721100150000|2024-07-16 03:22:30|108265.3|108215.3|108266.9|108216.9|108267.3|108217.3|108265.3|108215.3|11
1721100160000|2024-07-16 03:22:40|108266.6|108216.6|108267|108217|108267|108217|108266.5|108216.5|5
1721100170000|2024-07-16 03:22:50|108266.5|108216.5|108265.6|108215.6|108267.2|108217.2|108265.6|108215.6|5
1721100180000|2024-07-16 03:23:00|108267.6|108217.6|108264.9|108214.9|108267.6|108217.6|108264.4|108214.4|8
1721100190000|2024-07-16 03:23:10|108264.8|108214.8|108264|108214|108264.8|108214.8|108264|108214|5
1721100200000|2024-07-16 03:23:20|108263.7|108213.7|108263.9|108213.9|108263.9|108213.9|108263.7|108213.7|4
1721100210000|2024-07-16 03:23:30|108263.8|108213.8|108264.2|108214.2|108264.3|108214.3|108263.6|108213.6|6
1721100220000|2024-07-16 03:23:40|108263.5|108213.5|108264.1|108214.1|108264.1|108214.1|108263.4|108213.4|3
1721100230000|2024-07-16 03:23:50|108264|108214|108262|108212|108264|108214|108261.9|108211.9|6
1721100240000|2024-07-16 03:24:00|108262.5|108212.5|108262.4|108212.4|108262.5|108212.5|108262.4|108212.4|4
1721100250000|2024-07-16 03:24:10|108261.6|108211.6|108262.9|108212.9|108262.9|108212.9|108261.6|108211.6|3
1721100260000|2024-07-16 03:24:20|108263|108213|108263.1|108213.1|108263.1|108213.1|108262.5|108212.5|3
1721100270000|2024-07-16 03:24:30|108262.6|108212.6|108264.5|108214.5|108267|108217|108262.6|108212.6|12
1721100280000|2024-07-16 03:24:40|108264.6|108214.6|108262.6|108212.6|108264.6|108214.6|108262.6|108212.6|11
1721100290000|2024-07-16 03:24:50|108263.1|108213.1|108262.7|108212.7|108269.6|108219.6|108262.6|108212.6|29
1721100300000|2024-07-16 03:25:00|108262.8|108212.8|108263.5|108213.5|108266.7|108216.7|108262.8|108212.8|10
1721100310000|2024-07-16 03:25:10|108263.6|108213.6|108263.2|108213.2|108263.7|108213.7|108263.2|108213.2|4
1721100320000|2024-07-16 03:25:20|108263.3|108213.3|108265.4|108215.4|108266.3|108216.3|108263.3|108213.3|12
1721100330000|2024-07-16 03:25:30|108265.5|108215.5|108265.2|108215.2|108268.7|108218.7|108264.5|108214.5|15
1721100340000|2024-07-16 03:25:40|108265|108215|108262.4|108212.4|108265|108215|108260.1|108210.1|9
1721100350000|2024-07-16 03:25:50|108262.1|108212.1|108263.8|108213.8|108263.8|108213.8|108262.1|108212.1|19
1721100360000|2024-07-16 03:26:00|108263.4|108213.4|108263.6|108213.6|108263.6|108213.6|108263|108213|5
1721100370000|2024-07-16 03:26:10|108263.7|108213.7|108263|108213|108264|108214|108263|108213|8
1721100380000|2024-07-16 03:26:20|108264|108214|108263.6|108213.6|108264|108214|108262.6|108212.6|7
1721100390000|2024-07-16 03:26:30|108264.8|108214.8|108266.6|108216.6|108268.5|108218.5|108264.8|108214.8|9
1721100400000|2024-07-16 03:26:40|108266.8|108216.8|108264.4|108214.4|108266.8|108216.8|108264.4|108214.4|3
1721100420000|2024-07-16 03:27:00|108264.1|108214.1|108261.6|108211.6|108264.1|108214.1|108260.7|108210.7|8
1721100430000|2024-07-16 03:27:10|108261.3|108211.3|108261.9|108211.9|108262.3|108212.3|108261|108211|8
1721100440000|2024-07-16 03:27:20|108262|108212|108262.8|108212.8|108263.1|108213.1|108261.7|108211.7|13
1721100450000|2024-07-16 03:27:30|108262.9|108212.9|108262.6|108212.6|108263|108213|108262.5|108212.5|5
1721100460000|2024-07-16 03:27:40|108262.5|108212.5|108260.4|108210.4|108263.8|108213.8|108259.3|108209.3|12
1721100470000|2024-07-16 03:27:50|108260.1|108210.1|108260.5|108210.5|108263.6|108213.6|108259.8|108209.8|14
1721100480000|2024-07-16 03:28:00|108260.9|108210.9|108261.7|108211.7|108262.4|108212.4|108260.9|108210.9|9
1721100490000|2024-07-16 03:28:10|108261|108211|108259.1|108209.1|108261|108211|108258.8|108208.8|10
1721100500000|2024-07-16 03:28:20|108258.8|108208.8|108257.3|108207.3|108260.3|108210.3|108257.3|108207.3|10
1721100510000|2024-07-16 03:28:30|108257.1|108207.1|108257.4|108207.4|108258|108208|108257.1|108207.1|10
1721100520000|2024-07-16 03:28:40|108258|108208|108256.2|108206.2|108258|108208|108255.6|108205.6|8
1721100530000|2024-07-16 03:28:50|108255.7|108205.7|108254.5|108204.5|108257.3|108207.3|108254.5|108204.5|13
1721100540000|2024-07-16 03:29:00|108255.6|108205.6|108256.1|108206.1|108256.9|108206.9|108255.6|108205.6|9
1721100550000|2024-07-16 03:29:10|108255.9|108205.9|108258.5|108208.5|108258.5|108208.5|108254.8|108204.8|18
1721100560000|2024-07-16 03:29:20|108260.1|108210.1|108258.4|108208.4|108260.1|108210.1|108258.4|108208.4|7
1721100570000|2024-07-16 03:29:30|108258.7|108208.7|108258.9|108208.9|108259|108209|108258.7|108208.7|4
1721100580000|2024-07-16 03:29:40|108259.2|108209.2|108260|108210|108260|108210|108259.1|108209.1|7
1721100590000|2024-07-16 03:29:50|108259.7|108209.7|108260.7|108210.7|108260.7|108210.7|108259.7|108209.7|7
1721100600000|2024-07-16 03:30:00|108261.1|108211.1|108259.8|108209.8|108261.1|108211.1|108259.6|108209.6|8
1721100610000|2024-07-16 03:30:10|108259.5|108209.5|108260.6|108210.6|108261.6|108211.6|108259.5|108209.5|8
1721100620000|2024-07-16 03:30:20|108261|108211|108261|108211|108261|108211|108260.9|108210.9|5
1721100630000|2024-07-16 03:30:30|108260.9|108210.9|108262.2|108212.2|108262.2|108212.2|108260.9|108210.9|10
1721100640000|2024-07-16 03:30:40|108262.3|108212.3|108260.5|108210.5|108262.4|108212.4|108260.2|108210.2|11
1721100650000|2024-07-16 03:30:50|108260.6|108210.6|108261.4|108211.4|108261.5|108211.5|108260.5|108210.5|5
1721100660000|2024-07-16 03:31:00|108262.2|108212.2|108262.9|108212.9|108263.5|108213.5|108261.3|108211.3|9
1721100670000|2024-07-16 03:31:10|108262.6|108212.6|108262.9|108212.9|108262.9|108212.9|108262.6|108212.6|4
1721100680000|2024-07-16 03:31:20|108263.1|108213.1|108260.3|108210.3|108263.1|108213.1|108259.2|108209.2|11
1721100690000|2024-07-16 03:31:30|108260.2|108210.2|108261.3|108211.3|108261.3|108211.3|108260.2|108210.2|5
1721100700000|2024-07-16 03:31:40|108262|108212|108260|108210|108264|108214|108260|108210|10
1721100710000|2024-07-16 03:31:50|108260.7|108210.7|108260|108210|108260.7|108210.7|108260|108210|5
1721100720000|2024-07-16 03:32:00|108259.8|108209.8|108259.6|108209.6|108261.8|108211.8|108259.6|108209.6|11
1721100730000|2024-07-16 03:32:10|108259.4|108209.4|108259.3|108209.3|108259.4|108209.4|108259|108209|5
1721100740000|2024-07-16 03:32:20|108259.2|108209.2|108263.2|108213.2|108264.2|108214.2|108259.2|108209.2|8
1721100750000|2024-07-16 03:32:30|108263.4|108213.4|108264.7|108214.7|108265.3|108215.3|108263.3|108213.3|11
1721100760000|2024-07-16 03:32:40|108265|108215|108265.7|108215.7|108265.7|108215.7|108264.2|108214.2|5
1721100770000|2024-07-16 03:32:50|108265.8|108215.8|108264.1|108214.1|108269.6|108219.6|108263.5|108213.5|15
1721100780000|2024-07-16 03:33:00|108264.4|108214.4|108265.3|108215.3|108266.1|108216.1|108264.4|108214.4|8
1721100790000|2024-07-16 03:33:10|108265.5|108215.5|108266.8|108216.8|108267.7|108217.7|108265.5|108215.5|7
1721100800000|2024-07-16 03:33:20|108266.3|108216.3|108266.5|108216.5|108266.5|108216.5|108266|108216|8
1721100810000|2024-07-16 03:33:30|108265.8|108215.8|108265.7|108215.7|108265.8|108215.8|108265.7|108215.7|2
1721100820000|2024-07-16 03:33:40|108265.6|108215.6|108267.8|108217.8|108267.8|108217.8|108265.6|108215.6|4
1721100830000|2024-07-16 03:33:50|108266.7|108216.7|108268.3|108218.3|108269.7|108219.7|108266.6|108216.6|8
1721100840000|2024-07-16 03:34:00|108269|108219|108268.2|108218.2|108269.8|108219.8|108268.2|108218.2|11
1721100850000|2024-07-16 03:34:10|108268.6|108218.6|108268.7|108218.7|108269.2|108219.2|108267.7|108217.7|9
1721100860000|2024-07-16 03:34:20|108268.3|108218.3|108267.8|108217.8|108269.8|108219.8|108267.6|108217.6|13
1721100870000|2024-07-16 03:34:30|108268.3|108218.3|108268.3|108218.3|108268.4|108218.4|108267.8|108217.8|5
1721100880000|2024-07-16 03:34:40|108268.2|108218.2|108269.7|108219.7|108269.7|108219.7|108268.1|108218.1|12
1721100890000|2024-07-16 03:34:50|108269.6|108219.6|108270.2|108220.2|108270.5|108220.5|108269.6|108219.6|6
1721100900000|2024-07-16 03:35:00|108268.7|108218.7|108267|108217|108269.1|108219.1|108267|108217|8
1721100910000|2024-07-16 03:35:10|108266.8|108216.8|108266.5|108216.5|108267.3|108217.3|108266.3|108216.3|4
1721100920000|2024-07-16 03:35:20|108266.6|108216.6|108266.7|108216.7|108266.7|108216.7|108266.6|108216.6|2
1721100930000|2024-07-16 03:35:30|108266.6|108216.6|108266.9|108216.9|108269.2|108219.2|108266.6|108216.6|12
1721100940000|2024-07-16 03:35:40|108266.8|108216.8|108266.5|108216.5|108266.8|108216.8|108266.5|108216.5|2
1721100950000|2024-07-16 03:35:50|108266.7|108216.7|108267.2|108217.2|108268.4|108218.4|108266.7|108216.7|9
1721100960000|2024-07-16 03:36:00|108266.9|108216.9|108268.6|108218.6|108269.4|108219.4|108266.9|108216.9|8
1721100970000|2024-07-16 03:36:10|108269.4|108219.4|108268.5|108218.5|108269.4|108219.4|108267.5|108217.5|11
1721100980000|2024-07-16 03:36:20|108268.6|108218.6|108268.1|108218.1|108268.7|108218.7|108268.1|108218.1|4
1721100990000|2024-07-16 03:36:30|108267.8|108217.8|108267.8|108217.8|108268.6|108218.6|108267.3|108217.3|7
1721101000000|2024-07-16 03:36:40|108267.7|108217.7|108269.3|108219.3|108269.3|108219.3|108267.7|108217.7|4
1721101010000|2024-07-16 03:36:50|108268.5|108218.5|108264.1|108214.1|108268.5|108218.5|108263.3|108213.3|8
1721101020000|2024-07-16 03:37:00|108263.6|108213.6|108262.1|108212.1|108263.6|108213.6|108262.1|108212.1|5
1721101030000|2024-07-16 03:37:10|108262|108212|108261.3|108211.3|108262|108212|108261.3|108211.3|6
1721101040000|2024-07-16 03:37:20|108261.5|108211.5|108261.6|108211.6|108261.8|108211.8|108261.5|108211.5|4
1721101050000|2024-07-16 03:37:30|108262.5|108212.5|108262.5|108212.5|108262.5|108212.5|108262.5|108212.5|1
1721101070000|2024-07-16 03:37:50|108262.7|108212.7|108262.6|108212.6|108262.7|108212.7|108262.2|108212.2|4
1721101080000|2024-07-16 03:38:00|108262.7|108212.7|108262.3|108212.3|108263|108213|108262.3|108212.3|6
1721101090000|2024-07-16 03:38:10|108261.1|108211.1|108261.4|108211.4|108261.4|108211.4|108260.9|108210.9|4
1721101100000|2024-07-16 03:38:20|108260.4|108210.4|108260.3|108210.3|108260.4|108210.4|108260|108210|4
1721101110000|2024-07-16 03:38:30|108260.4|108210.4|108261.8|108211.8|108261.8|108211.8|108260.4|108210.4|5
1721101120000|2024-07-16 03:38:40|108261|108211|108260.8|108210.8|108261|108211|108260.8|108210.8|2
1721101130000|2024-07-16 03:38:50|108261|108211|108261.1|108211.1|108261.1|108211.1|108260.4|108210.4|4
1721101140000|2024-07-16 03:39:00|108261.3|108211.3|108261.2|108211.2|108261.5|108211.5|108261.1|108211.1|5
1721101150000|2024-07-16 03:39:10|108261.1|108211.1|108261.8|108211.8|108261.8|108211.8|108261.1|108211.1|7
1721101160000|2024-07-16 03:39:20|108261.4|108211.4|108261.9|108211.9|108263.9|108213.9|108261.4|108211.4|6
1721101170000|2024-07-16 03:39:30|108262.9|108212.9|108264.1|108214.1|108264.1|108214.1|108262.5|108212.5|3
1721101180000|2024-07-16 03:39:40|108264|108214|108263.5|108213.5|108264|108214|108263.2|108213.2|3
1721101190000|2024-07-16 03:39:50|108263.3|108213.3|108262.6|108212.6|108263.3|108213.3|108262.6|108212.6|4
1721101200000|2024-07-16 03:40:00|108262.5|108212.5|108261.6|108211.6|108262.5|108212.5|108261.6|108211.6|3
1721101210000|2024-07-16 03:40:10|108262.2|108212.2|108262.2|108212.2|108262.3|108212.3|108262.2|108212.2|3
1721101220000|2024-07-16 03:40:20|108262.6|108212.6|108261.2|108211.2|108262.6|108212.6|108261.2|108211.2|2
1721101230000|2024-07-16 03:40:30|108261.8|108211.8|108261.7|108211.7|108263.3|108213.3|108261.7|108211.7|5
1721101240000|2024-07-16 03:40:40|108261.8|108211.8|108261.7|108211.7|108261.8|108211.8|108261.2|108211.2|4
1721101250000|2024-07-16 03:40:50|108262.2|108212.2|108261.8|108211.8|108262.4|108212.4|108261.8|108211.8|4
1721101260000|2024-07-16 03:41:00|108262|108212|108261.9|108211.9|108262.3|108212.3|108261.1|108211.1|8
1721101270000|2024-07-16 03:41:10|108263.3|108213.3|108248.9|108198.9|108265.6|108215.6|108246.4|108196.4|41
1721101280000|2024-07-16 03:41:20|108248.4|108198.4|108251.1|108201.1|108251.2|108201.2|108242.3|108192.3|33
1721101290000|2024-07-16 03:41:30|108250.8|108200.8|108249.2|108199.2|108250.8|108200.8|108247.2|108197.2|20
1721101300000|2024-07-16 03:41:40|108250|108200|108249.9|108199.9|108250|108200|108249.3|108199.3|6
1721101310000|2024-07-16 03:41:50|108249.8|108199.8|108251.7|108201.7|108251.7|108201.7|108249.7|108199.7|6
1721101320000|2024-07-16 03:42:00|108249.5|108199.5|108248.3|108198.3|108249.5|108199.5|108248.3|108198.3|4
1721101330000|2024-07-16 03:42:10|108249.5|108199.5|108250.6|108200.6|108250.7|108200.7|108249.5|108199.5|8
1721101340000|2024-07-16 03:42:20|108250.7|108200.7|108254.4|108204.4|108254.4|108204.4|108249.7|108199.7|10
1721101350000|2024-07-16 03:42:30|108254.3|108204.3|108254|108204|108255.1|108205.1|108254|108204|8
1721101360000|2024-07-16 03:42:40|108253.8|108203.8|108253.1|108203.1|108253.8|108203.8|108253.1|108203.1|5
1721101370000|2024-07-16 03:42:50|108253|108203|108253.7|108203.7|108253.7|108203.7|108252.6|108202.6|5
1721101380000|2024-07-16 03:43:00|108254|108204|108255.2|108205.2|108255.2|108205.2|108254|108204|5
1721101390000|2024-07-16 03:43:10|108255.3|108205.3|108255.9|108205.9|108256.1|108206.1|108255.3|108205.3|3
1721101400000|2024-07-16 03:43:20|108256|108206|108255.7|108205.7|108256|108206|108255.7|108205.7|2
1721101410000|2024-07-16 03:43:30|108255.6|108205.6|108255.6|108205.6|108255.6|108205.6|108255.6|108205.6|1
1721101420000|2024-07-16 03:43:40|108255.8|108205.8|108249.5|108199.5|108256.1|108206.1|108249.5|108199.5|11
1721101430000|2024-07-16 03:43:50|108249.7|108199.7|108247.4|108197.4|108250|108200|108247.4|108197.4|6
1721101440000|2024-07-16 03:44:00|108247.5|108197.5|108247.7|108197.7|108248.3|108198.3|108247.5|108197.5|6
1721101450000|2024-07-16 03:44:10|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|1
1721101460000|2024-07-16 03:44:20|108248.2|108198.2|108248.1|108198.1|108248.3|108198.3|108247.8|108197.8|4
1721101470000|2024-07-16 03:44:30|108248.4|108198.4|108248.4|108198.4|108248.4|108198.4|108248.4|108198.4|1
1721101480000|2024-07-16 03:44:40|108248.5|108198.5|108249.1|108199.1|108250.6|108200.6|108248.5|108198.5|9
1721101490000|2024-07-16 03:44:50|108249|108199|108248|108198|108249|108199|108247.5|108197.5|5
1721101500000|2024-07-16 03:45:00|108247.9|108197.9|108246.1|108196.1|108247.9|108197.9|108246.1|108196.1|8
1721101510000|2024-07-16 03:45:10|108245.9|108195.9|108245.6|108195.6|108245.9|108195.9|108245.6|108195.6|3
1721101520000|2024-07-16 03:45:20|108245.8|108195.8|108242.7|108192.7|108245.9|108195.9|108240.9|108190.9|16
1721101530000|2024-07-16 03:45:30|108243.2|108193.2|108243.9|108193.9|108246.6|108196.6|108243.2|108193.2|11
1721101540000|2024-07-16 03:45:40|108243.8|108193.8|108243.8|108193.8|108243.8|108193.8|108243.8|108193.8|1
1721101550000|2024-07-16 03:45:50|108244.1|108194.1|108244.6|108194.6|108244.7|108194.7|108244.1|108194.1|5
1721101560000|2024-07-16 03:46:00|108244.9|108194.9|108245.9|108195.9|108245.9|108195.9|108244.9|108194.9|3
1721101570000|2024-07-16 03:46:10|108246.2|108196.2|108246.6|108196.6|108246.6|108196.6|108246.2|108196.2|4
1721101580000|2024-07-16 03:46:20|108246.5|108196.5|108251.8|108201.8|108251.8|108201.8|108246.3|108196.3|10
1721101590000|2024-07-16 03:46:30|108252.1|108202.1|108249.9|108199.9|108252.1|108202.1|108249.9|108199.9|7
1721101600000|2024-07-16 03:46:40|108250.5|108200.5|108250.5|108200.5|108250.5|108200.5|108247.9|108197.9|7
1721101610000|2024-07-16 03:46:50|108251.6|108201.6|108251.8|108201.8|108252.6|108202.6|108251|108201|5
1721101620000|2024-07-16 03:47:00|108252|108202|108251.9|108201.9|108252.2|108202.2|108251.8|108201.8|4
1721101630000|2024-07-16 03:47:10|108249.9|108199.9|108250.5|108200.5|108250.5|108200.5|108248.8|108198.8|5
1721101640000|2024-07-16 03:47:20|108249.3|108199.3|108249.1|108199.1|108249.3|108199.3|108249.1|108199.1|3
1721101650000|2024-07-16 03:47:30|108248.6|108198.6|108248.6|108198.6|108248.6|108198.6|108248.6|108198.6|1
1721101660000|2024-07-16 03:47:40|108248.8|108198.8|108248.3|108198.3|108249.4|108199.4|108248.1|108198.1|7
1721101670000|2024-07-16 03:47:50|108246.9|108196.9|108246.3|108196.3|108247.2|108197.2|108246.3|108196.3|8
1721101680000|2024-07-16 03:48:00|108246.4|108196.4|108245.8|108195.8|108246.4|108196.4|108245.8|108195.8|2
1721101690000|2024-07-16 03:48:10|108245.7|108195.7|108251.2|108201.2|108251.2|108201.2|108245.6|108195.6|13
1721101700000|2024-07-16 03:48:20|108250.9|108200.9|108252.4|108202.4|108252.6|108202.6|108249|108199|9
1721101710000|2024-07-16 03:48:30|108252.1|108202.1|108251.1|108201.1|108252.1|108202.1|108251.1|108201.1|6
1721101720000|2024-07-16 03:48:40|108251.2|108201.2|108251.3|108201.3|108251.3|108201.3|108251.2|108201.2|2
1721101730000|2024-07-16 03:48:50|108251.2|108201.2|108251.2|108201.2|108251.2|108201.2|108251.1|108201.1|3
1721101740000|2024-07-16 03:49:00|108247.5|108197.5|108246.7|108196.7|108250.1|108200.1|108246.5|108196.5|10
1721101750000|2024-07-16 03:49:10|108248.2|108198.2|108245.6|108195.6|108248.2|108198.2|108245.5|108195.5|8
1721101760000|2024-07-16 03:49:20|108247.4|108197.4|108247|108197|108247.5|108197.5|108245.2|108195.2|7
1721101770000|2024-07-16 03:49:30|108247.2|108197.2|108247|108197|108247.4|108197.4|108247|108197|4
1721101780000|2024-07-16 03:49:40|108247.6|108197.6|108246|108196|108248.1|108198.1|108246|108196|5
1721101790000|2024-07-16 03:49:50|108247.5|108197.5|108241.7|108191.7|108247.5|108197.5|108240.4|108190.4|10
1721101800000|2024-07-16 03:50:00|108241.2|108191.2|108240.6|108190.6|108241.7|108191.7|108239.8|108189.8|11
1721101810000|2024-07-16 03:50:10|108240.5|108190.5|108242|108192|108242|108192|108240.4|108190.4|7
1721101820000|2024-07-16 03:50:20|108242.5|108192.5|108242.5|108192.5|108242.5|108192.5|108242.5|108192.5|1
1721101840000|2024-07-16 03:50:40|108244.4|108194.4|108244.4|108194.4|108244.4|108194.4|108244.4|108194.4|1
1721101850000|2024-07-16 03:50:50|108244.3|108194.3|108243.9|108193.9|108244.3|108194.3|108243.9|108193.9|2
1721101860000|2024-07-16 03:51:00|108242.9|108192.9|108247.4|108197.4|108248|108198|108242.2|108192.2|13
1721101870000|2024-07-16 03:51:10|108247.3|108197.3|108247.3|108197.3|108247.4|108197.4|108247.3|108197.3|3
1721101880000|2024-07-16 03:51:20|108247.2|108197.2|108247.2|108197.2|108247.2|108197.2|108247.2|108197.2|1
1721101890000|2024-07-16 03:51:30|108247.3|108197.3|108253.5|108203.5|108253.5|108203.5|108247.3|108197.3|10
1721101900000|2024-07-16 03:51:40|108253.1|108203.1|108252.9|108202.9|108253.1|108203.1|108252.2|108202.2|7
1721101910000|2024-07-16 03:51:50|108252.8|108202.8|108252.8|108202.8|108252.8|108202.8|108252.8|108202.8|1
1721101920000|2024-07-16 03:52:00|108252.7|108202.7|108251.5|108201.5|108253.5|108203.5|108251.5|108201.5|6
1721101930000|2024-07-16 03:52:10|108250.5|108200.5|108247.7|108197.7|108251.4|108201.4|108246.6|108196.6|18
1721101940000|2024-07-16 03:52:20|108247.9|108197.9|108250.1|108200.1|108250.7|108200.7|108247.9|108197.9|9
1721101950000|2024-07-16 03:52:30|108251|108201|108250.8|108200.8|108251|108201|108249.9|108199.9|4
1721101960000|2024-07-16 03:52:40|108250.7|108200.7|108250.7|108200.7|108250.7|108200.7|108250.7|108200.7|1
1721101970000|2024-07-16 03:52:50|108251.1|108201.1|108250.4|108200.4|108251.1|108201.1|108250.4|108200.4|4
1721101980000|2024-07-16 03:53:00|108250.3|108200.3|108250.4|108200.4|108250.4|108200.4|108250.3|108200.3|2
1721101990000|2024-07-16 03:53:10|108250.6|108200.6|108251.8|108201.8|108251.8|108201.8|108249.8|108199.8|12
1721102000000|2024-07-16 03:53:20|108251.7|108201.7|108249.8|108199.8|108251.7|108201.7|108249.8|108199.8|5
1721102010000|2024-07-16 03:53:30|108249.6|108199.6|108251|108201|108251|108201|108249.6|108199.6|6
1721102030000|2024-07-16 03:53:50|108251.3|108201.3|108252.3|108202.3|108252.9|108202.9|108250.9|108200.9|6
1721102040000|2024-07-16 03:54:00|108251.5|108201.5|108250.6|108200.6|108251.5|108201.5|108250.6|108200.6|5
1721102050000|2024-07-16 03:54:10|108250.9|108200.9|108250.9|108200.9|108250.9|108200.9|108250.9|108200.9|1
1721102060000|2024-07-16 03:54:20|108251|108201|108250|108200|108251|108201|108250|108200|5
1721102070000|2024-07-16 03:54:30|108249.5|108199.5|108249.7|108199.7|108249.7|108199.7|108249.5|108199.5|3
1721102080000|2024-07-16 03:54:40|108250.3|108200.3|108251|108201|108251|108201|108250.3|108200.3|3
1721102090000|2024-07-16 03:54:50|108251.1|108201.1|108251.1|108201.1|108251.1|108201.1|108250.8|108200.8|3
1721102100000|2024-07-16 03:55:00|108251.2|108201.2|108250.7|108200.7|108251.2|108201.2|108250.6|108200.6|3
1721102110000|2024-07-16 03:55:10|108251.2|108201.2|108251.5|108201.5|108251.5|108201.5|108251.2|108201.2|3
1721102120000|2024-07-16 03:55:20|108251.6|108201.6|108251.6|108201.6|108251.6|108201.6|108251.6|108201.6|1
1721102130000|2024-07-16 03:55:30|108251.2|108201.2|108250.7|108200.7|108251.2|108201.2|108250.7|108200.7|3
1721102150000|2024-07-16 03:55:50|108250.8|108200.8|108250.8|108200.8|108250.8|108200.8|108250.8|108200.8|1
1721102160000|2024-07-16 03:56:00|108250.5|108200.5|108250.6|108200.6|108250.6|108200.6|108250|108200|4
1721102180000|2024-07-16 03:56:20|108250.5|108200.5|108250.5|108200.5|108250.5|108200.5|108250.4|108200.4|3
1721102190000|2024-07-16 03:56:30|108249.9|108199.9|108250.8|108200.8|108250.8|108200.8|108249.2|108199.2|4
1721102200000|2024-07-16 03:56:40|108251.2|108201.2|108251.5|108201.5|108251.5|108201.5|108251.2|108201.2|3
1721102220000|2024-07-16 03:57:00|108250.7|108200.7|108251.7|108201.7|108251.7|108201.7|108250.7|108200.7|3
1721102230000|2024-07-16 03:57:10|108250.9|108200.9|108251.2|108201.2|108252.1|108202.1|108250.9|108200.9|6
1721102240000|2024-07-16 03:57:20|108250.1|108200.1|108252.7|108202.7|108253.6|108203.6|108249.6|108199.6|12
1721102250000|2024-07-16 03:57:30|108253.7|108203.7|108253|108203|108253.7|108203.7|108253|108203|6
1721102260000|2024-07-16 03:57:40|108252.9|108202.9|108253|108203|108253|108203|108252.8|108202.8|5
1721102270000|2024-07-16 03:57:50|108252.5|108202.5|108251.9|108201.9|108252.5|108202.5|108251.6|108201.6|6
1721102280000|2024-07-16 03:58:00|108251.8|108201.8|108251.1|108201.1|108251.8|108201.8|108248.8|108198.8|14
1721102290000|2024-07-16 03:58:10|108250.9|108200.9|108252.2|108202.2|108252.6|108202.6|108250.9|108200.9|11
1721102300000|2024-07-16 03:58:20|108252.4|108202.4|108252|108202|108252.4|108202.4|108251.9|108201.9|8
1721102310000|2024-07-16 03:58:30|108251.6|108201.6|108252.7|108202.7|108252.8|108202.8|108251.6|108201.6|7
1721102320000|2024-07-16 03:58:40|108252.6|108202.6|108251.8|108201.8|108252.6|108202.6|108251.8|108201.8|4
1721102330000|2024-07-16 03:58:50|108251.9|108201.9|108251.2|108201.2|108252.1|108202.1|108250.6|108200.6|20
1721102340000|2024-07-16 03:59:00|108251.1|108201.1|108249.5|108199.5|108252|108202|108249.5|108199.5|6
1721102350000|2024-07-16 03:59:10|108249.4|108199.4|108249.5|108199.5|108250.2|108200.2|108249.4|108199.4|6
1721102360000|2024-07-16 03:59:20|108249.6|108199.6|108248.6|108198.6|108249.6|108199.6|108248.6|108198.6|3
1721102370000|2024-07-16 03:59:30|108247.9|108197.9|108248.8|108198.8|108248.8|108198.8|108246.6|108196.6|19
1721102380000|2024-07-16 03:59:40|108247.6|108197.6|108247.7|108197.7|108247.7|108197.7|108246.4|108196.4|8
1721102390000|2024-07-16 03:59:50|108247.8|108197.8|108247.5|108197.5|108247.8|108197.8|108247.5|108197.5|3
1721102400000|2024-07-16 04:00:00|108247.8|108197.8|108253.4|108203.4|108253.8|108203.8|108247.5|108197.5|19
1721102410000|2024-07-16 04:00:10|108253.7|108203.7|108253.1|108203.1|108253.7|108203.7|108252.6|108202.6|7
1721102420000|2024-07-16 04:00:20|108253.6|108203.6|108253.9|108203.9|108255.1|108205.1|108253.5|108203.5|10
1721102430000|2024-07-16 04:00:30|108253.5|108203.5|108254.8|108204.8|108255.1|108205.1|108253.5|108203.5|7
1721102440000|2024-07-16 04:00:40|108255.1|108205.1|108253.6|108203.6|108258|108208|108253.5|108203.5|14
1721102450000|2024-07-16 04:00:50|108253.3|108203.3|108252.4|108202.4|108253.3|108203.3|108252.4|108202.4|6
1721102460000|2024-07-16 04:01:00|108252.5|108202.5|108252.8|108202.8|108252.8|108202.8|108252.4|108202.4|5
1721102470000|2024-07-16 04:01:10|108252.7|108202.7|108252.7|108202.7|108252.8|108202.8|108252.6|108202.6|4
1721102480000|2024-07-16 04:01:20|108252.5|108202.5|108251|108201|108252.8|108202.8|108251|108201|5
1721102490000|2024-07-16 04:01:30|108251.1|108201.1|108251.1|108201.1|108251.1|108201.1|108251.1|108201.1|1
1721102500000|2024-07-16 04:01:40|108251.2|108201.2|108255.4|108205.4|108256.3|108206.3|108251.2|108201.2|11
1721102510000|2024-07-16 04:01:50|108255.2|108205.2|108255.4|108205.4|108255.4|108205.4|108255.2|108205.2|2
1721102520000|2024-07-16 04:02:00|108255.5|108205.5|108255.1|108205.1|108255.6|108205.6|108255.1|108205.1|5
1721102530000|2024-07-16 04:02:10|108254.5|108204.5|108254.8|108204.8|108254.9|108204.9|108254.5|108204.5|3
1721102540000|2024-07-16 04:02:20|108254.7|108204.7|108254.7|108204.7|108254.7|108204.7|108254.7|108204.7|1
1721102550000|2024-07-16 04:02:30|108254.8|108204.8|108253.8|108203.8|108254.9|108204.9|108253.8|108203.8|4
1721102560000|2024-07-16 04:02:40|108253.6|108203.6|108253.2|108203.2|108253.6|108203.6|108253.2|108203.2|3
1721102570000|2024-07-16 04:02:50|108253.4|108203.4|108253.5|108203.5|108253.5|108203.5|108253.4|108203.4|2
1721102580000|2024-07-16 04:03:00|108253.6|108203.6|108254.2|108204.2|108254.2|108204.2|108253.5|108203.5|3
1721102590000|2024-07-16 04:03:10|108255.7|108205.7|108254|108204|108255.7|108205.7|108254|108204|2
1721102600000|2024-07-16 04:03:20|108253.8|108203.8|108254.3|108204.3|108254.3|108204.3|108253.8|108203.8|2
1721102610000|2024-07-16 04:03:30|108253.3|108203.3|108253.4|108203.4|108253.5|108203.5|108253.3|108203.3|4
1721102620000|2024-07-16 04:03:40|108253.1|108203.1|108253|108203|108253.1|108203.1|108252.9|108202.9|3
1721102630000|2024-07-16 04:03:50|108252.9|108202.9|108252.7|108202.7|108253|108203|108252.7|108202.7|3
1721102640000|2024-07-16 04:04:00|108253.3|108203.3|108253.3|108203.3|108253.3|108203.3|108253.3|108203.3|1
1721102650000|2024-07-16 04:04:10|108253.6|108203.6|108254|108204|108254|108204|108253.6|108203.6|2
1721102660000|2024-07-16 04:04:20|108253.2|108203.2|108253.2|108203.2|108253.2|108203.2|108253.2|108203.2|1
1721102670000|2024-07-16 04:04:30|108253|108203|108253|108203|108253|108203|108253|108203|1
1721102680000|2024-07-16 04:04:40|108252.9|108202.9|108254.7|108204.7|108254.7|108204.7|108252.9|108202.9|2
1721102690000|2024-07-16 04:04:50|108253.8|108203.8|108252.8|108202.8|108254.3|108204.3|108252.4|108202.4|7
1721102700000|2024-07-16 04:05:00|108252.9|108202.9|108253.2|108203.2|108253.2|108203.2|108252.9|108202.9|2
1721102710000|2024-07-16 04:05:10|108252.8|108202.8|108253.2|108203.2|108253.4|108203.4|108252.5|108202.5|6
1721102720000|2024-07-16 04:05:20|108252.7|108202.7|108252.8|108202.8|108252.8|108202.8|108252.7|108202.7|2
1721102730000|2024-07-16 04:05:30|108252.9|108202.9|108252.9|108202.9|108252.9|108202.9|108252.9|108202.9|1
1721102740000|2024-07-16 04:05:40|108253|108203|108254.3|108204.3|108254.3|108204.3|108253|108203|2
1721102750000|2024-07-16 04:05:50|108254.4|108204.4|108255.4|108205.4|108255.4|108205.4|108254.4|108204.4|2
1721102760000|2024-07-16 04:06:00|108255.3|108205.3|108255.3|108205.3|108255.3|108205.3|108255.3|108205.3|1
1721102770000|2024-07-16 04:06:10|108248.2|108198.2|108245.7|108195.7|108248.2|108198.2|108245.7|108195.7|7
1721102780000|2024-07-16 04:06:20|108245.5|108195.5|108246.3|108196.3|108246.3|108196.3|108245.5|108195.5|4
1721102790000|2024-07-16 04:06:30|108246.4|108196.4|108246.4|108196.4|108246.4|108196.4|108246.4|108196.4|1
1721102800000|2024-07-16 04:06:40|108247.5|108197.5|108248.5|108198.5|108248.5|108198.5|108247.5|108197.5|3
1721102810000|2024-07-16 04:06:50|108250.3|108200.3|108250.3|108200.3|108250.3|108200.3|108250.2|108200.2|3
1721102820000|2024-07-16 04:07:00|108250.2|108200.2|108247.8|108197.8|108250.2|108200.2|108247.5|108197.5|5
1721102830000|2024-07-16 04:07:10|108247.7|108197.7|108247.6|108197.6|108247.8|108197.8|108247.6|108197.6|3
1721102840000|2024-07-16 04:07:20|108247.5|108197.5|108247.4|108197.4|108247.5|108197.5|108247.3|108197.3|3
1721102850000|2024-07-16 04:07:30|108248.4|108198.4|108249.8|108199.8|108249.8|108199.8|108248.4|108198.4|5
1721102880000|2024-07-16 04:08:00|108248.5|108198.5|108249.3|108199.3|108249.4|108199.4|108248.5|108198.5|5
1721102890000|2024-07-16 04:08:10|108249.4|108199.4|108249.4|108199.4|108249.4|108199.4|108249.4|108199.4|1
1721102900000|2024-07-16 04:08:20|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|1
1721102910000|2024-07-16 04:08:30|108251.1|108201.1|108250.9|108200.9|108251.1|108201.1|108250.9|108200.9|5
1721102930000|2024-07-16 04:08:50|108252.7|108202.7|108251.2|108201.2|108252.7|108202.7|108251.2|108201.2|4
1721102940000|2024-07-16 04:09:00|108249.6|108199.6|108249.6|108199.6|108249.6|108199.6|108249.6|108199.6|1
1721102960000|2024-07-16 04:09:20|108249.4|108199.4|108250|108200|108250|108200|108249.4|108199.4|2
1721102970000|2024-07-16 04:09:30|108249.9|108199.9|108249.9|108199.9|108249.9|108199.9|108249.9|108199.9|1
1721102980000|2024-07-16 04:09:40|108250.3|108200.3|108251.3|108201.3|108251.3|108201.3|108250.2|108200.2|3
1721102990000|2024-07-16 04:09:50|108249.7|108199.7|108249.3|108199.3|108249.7|108199.7|108249.1|108199.1|4
1721103000000|2024-07-16 04:10:00|108249.2|108199.2|108245.4|108195.4|108249.2|108199.2|108245.4|108195.4|6
1721103010000|2024-07-16 04:10:10|108245.5|108195.5|108245.1|108195.1|108245.5|108195.5|108245.1|108195.1|3
1721103020000|2024-07-16 04:10:20|108245|108195|108245.1|108195.1|108245.1|108195.1|108245|108195|2
1721103030000|2024-07-16 04:10:30|108245.8|108195.8|108243.9|108193.9|108245.8|108195.8|108243.9|108193.9|6
1721103040000|2024-07-16 04:10:40|108244|108194|108245.3|108195.3|108245.3|108195.3|108244|108194|3
1721103050000|2024-07-16 04:10:50|108245.4|108195.4|108244|108194|108245.4|108195.4|108244|108194|3
1721103060000|2024-07-16 04:11:00|108243.9|108193.9|108243.8|108193.8|108243.9|108193.9|108243.8|108193.8|2
1721103070000|2024-07-16 04:11:10|108243.9|108193.9|108243.9|108193.9|108243.9|108193.9|108243.9|108193.9|1
1721103080000|2024-07-16 04:11:20|108244.6|108194.6|108244.6|108194.6|108244.6|108194.6|108244.6|108194.6|1
1721103090000|2024-07-16 04:11:30|108244.7|108194.7|108245.6|108195.6|108245.6|108195.6|108244.7|108194.7|3
1721103100000|2024-07-16 04:11:40|108245|108195|108239.9|108189.9|108245.5|108195.5|108239.6|108189.6|8
1721103110000|2024-07-16 04:11:50|108239.7|108189.7|108240|108190|108240|108190|108239.6|108189.6|3
1721103120000|2024-07-16 04:12:00|108239.8|108189.8|108240.1|108190.1|108240.1|108190.1|108239.8|108189.8|2
1721103130000|2024-07-16 04:12:10|108241.3|108191.3|108241.3|108191.3|108241.3|108191.3|108241.3|108191.3|1
1721103140000|2024-07-16 04:12:20|108241.4|108191.4|108241.3|108191.3|108241.4|108191.4|108241.3|108191.3|4
1721103150000|2024-07-16 04:12:30|108241|108191|108241|108191|108241|108191|108241|108191|1
1721103160000|2024-07-16 04:12:40|108240.8|108190.8|108239.6|108189.6|108240.8|108190.8|108239.6|108189.6|2
1721103170000|2024-07-16 04:12:50|108240.1|108190.1|108239.4|108189.4|108240.1|108190.1|108239.4|108189.4|4
1721103180000|2024-07-16 04:13:00|108239.3|108189.3|108240|108190|108241.3|108191.3|108239.3|108189.3|6
1721103190000|2024-07-16 04:13:10|108240.5|108190.5|108243.1|108193.1|108243.2|108193.2|108240.5|108190.5|9
1721103200000|2024-07-16 04:13:20|108243.3|108193.3|108243.3|108193.3|108243.3|108193.3|108243.3|108193.3|1
1721103210000|2024-07-16 04:13:30|108243.5|108193.5|108243.5|108193.5|108243.5|108193.5|108243.5|108193.5|1
1721103220000|2024-07-16 04:13:40|108244.1|108194.1|108244.1|108194.1|108244.1|108194.1|108244|108194|3
1721103230000|2024-07-16 04:13:50|108244.2|108194.2|108243.7|108193.7|108244.2|108194.2|108243.7|108193.7|3
1721103240000|2024-07-16 04:14:00|108243.6|108193.6|108242.8|108192.8|108243.6|108193.6|108242.8|108192.8|2
1721103250000|2024-07-16 04:14:10|108242.6|108192.6|108242.6|108192.6|108242.6|108192.6|108242.6|108192.6|1
1721103260000|2024-07-16 04:14:20|108242.2|108192.2|108242.6|108192.6|108242.6|108192.6|108242.2|108192.2|2
1721103270000|2024-07-16 04:14:30|108242.7|108192.7|108245.9|108195.9|108245.9|108195.9|108242.7|108192.7|3
1721103280000|2024-07-16 04:14:40|108246.2|108196.2|108246.4|108196.4|108246.4|108196.4|108246.2|108196.2|2
1721103290000|2024-07-16 04:14:50|108246.7|108196.7|108246.8|108196.8|108246.8|108196.8|108246.7|108196.7|2
1721103300000|2024-07-16 04:15:00|108246.7|108196.7|108246.7|108196.7|108246.7|108196.7|108246.7|108196.7|1
1721103310000|2024-07-16 04:15:10|108246.8|108196.8|108247.2|108197.2|108247.2|108197.2|108246.5|108196.5|5
1721103320000|2024-07-16 04:15:20|108247.3|108197.3|108247.5|108197.5|108247.6|108197.6|108247.3|108197.3|3
1721103340000|2024-07-16 04:15:40|108246|108196|108247.7|108197.7|108247.7|108197.7|108246|108196|3
1721103370000|2024-07-16 04:16:10|108248.1|108198.1|108248.1|108198.1|108248.1|108198.1|108248.1|108198.1|1
1721103380000|2024-07-16 04:16:20|108247.8|108197.8|108246.3|108196.3|108247.8|108197.8|108246.3|108196.3|3
1721103390000|2024-07-16 04:16:30|108246.1|108196.1|108246|108196|108246.1|108196.1|108246|108196|2
1721103400000|2024-07-16 04:16:40|108246.6|108196.6|108247.6|108197.6|108247.7|108197.7|108246.6|108196.6|5
1721103410000|2024-07-16 04:16:50|108247.8|108197.8|108247.8|108197.8|108247.8|108197.8|108247.8|108197.8|1
1721103420000|2024-07-16 04:17:00|108248.1|108198.1|108248.8|108198.8|108248.8|108198.8|108248.1|108198.1|2
1721103430000|2024-07-16 04:17:10|108248.9|108198.9|108248.1|108198.1|108248.9|108198.9|108248.1|108198.1|4
1721103440000|2024-07-16 04:17:20|108247.8|108197.8|108247.8|108197.8|108247.8|108197.8|108247.8|108197.8|1
1721103450000|2024-07-16 04:17:30|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|1
1721103460000|2024-07-16 04:17:40|108247.7|108197.7|108247.1|108197.1|108248.7|108198.7|108247.1|108197.1|3
1721103470000|2024-07-16 04:17:50|108246.9|108196.9|108246.9|108196.9|108246.9|108196.9|108246.9|108196.9|1
1721103490000|2024-07-16 04:18:10|108247|108197|108246.9|108196.9|108247|108197|108246.9|108196.9|2
1721103500000|2024-07-16 04:18:20|108248.4|108198.4|108250.1|108200.1|108250.1|108200.1|108247.9|108197.9|6
1721103510000|2024-07-16 04:18:30|108250.4|108200.4|108249.8|108199.8|108250.4|108200.4|108249.8|108199.8|4
1721103520000|2024-07-16 04:18:40|108249.6|108199.6|108249.4|108199.4|108249.6|108199.6|108249.4|108199.4|3
1721103540000|2024-07-16 04:19:00|108249.5|108199.5|108250.2|108200.2|108250.2|108200.2|108249.5|108199.5|2
1721103550000|2024-07-16 04:19:10|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|1
1721103560000|2024-07-16 04:19:20|108249.7|108199.7|108248.8|108198.8|108249.7|108199.7|108248.8|108198.8|2
1721103570000|2024-07-16 04:19:30|108249.1|108199.1|108249.1|108199.1|108249.1|108199.1|108249.1|108199.1|1
1721103580000|2024-07-16 04:19:40|108248.8|108198.8|108248.8|108198.8|108248.8|108198.8|108248.8|108198.8|1
1721103590000|2024-07-16 04:19:50|108249.7|108199.7|108249.7|108199.7|108249.7|108199.7|108249.7|108199.7|1
1721103600000|2024-07-16 04:20:00|108249.4|108199.4|108250|108200|108250|108200|108249.3|108199.3|3
1721103610000|2024-07-16 04:20:10|108249.7|108199.7|108249|108199|108249.7|108199.7|108248.9|108198.9|5
1721103620000|2024-07-16 04:20:20|108252.4|108202.4|108257.3|108207.3|108257.3|108207.3|108252.4|108202.4|13
1721103630000|2024-07-16 04:20:30|108257.9|108207.9|108258.3|108208.3|108258.8|108208.8|108257.9|108207.9|5
1721103640000|2024-07-16 04:20:40|108258.4|108208.4|108255.7|108205.7|108258.4|108208.4|108255.7|108205.7|4
1721103650000|2024-07-16 04:20:50|108256.5|108206.5|108257.2|108207.2|108257.2|108207.2|108256.4|108206.4|5
1721103660000|2024-07-16 04:21:00|108257.3|108207.3|108255.7|108205.7|108257.3|108207.3|108255.7|108205.7|3
1721103670000|2024-07-16 04:21:10|108256.9|108206.9|108256.1|108206.1|108256.9|108206.9|108255.4|108205.4|5
1721103680000|2024-07-16 04:21:20|108256|108206|108255.2|108205.2|108256|108206|108255|108205|4
1721103690000|2024-07-16 04:21:30|108255.1|108205.1|108255.7|108205.7|108255.7|108205.7|108255.1|108205.1|2
1721103700000|2024-07-16 04:21:40|108255.4|108205.4|108253.6|108203.6|108255.5|108205.5|108253|108203|11
1721103710000|2024-07-16 04:21:50|108253.2|108203.2|108254|108204|108254|108204|108252.9|108202.9|11
1721103720000|2024-07-16 04:22:00|108254.8|108204.8|108256.3|108206.3|108256.3|108206.3|108253.9|108203.9|10
1721103730000|2024-07-16 04:22:10|108256.2|108206.2|108255.2|108205.2|108256.2|108206.2|108255.2|108205.2|6
1721103740000|2024-07-16 04:22:20|108253.1|108203.1|108256.1|108206.1|108256.7|108206.7|108253.1|108203.1|7
1721103750000|2024-07-16 04:22:30|108256.4|108206.4|108255.3|108205.3|108256.5|108206.5|108255.3|108205.3|6
1721103760000|2024-07-16 04:22:40|108254.9|108204.9|108254.9|108204.9|108254.9|108204.9|108254.9|108204.9|1
1721103770000|2024-07-16 04:22:50|108254.8|108204.8|108255.9|108205.9|108255.9|108205.9|108253.2|108203.2|6
1721103780000|2024-07-16 04:23:00|108256|108206|108256.3|108206.3|108256.3|108206.3|108253.2|108203.2|17
1721103790000|2024-07-16 04:23:10|108254|108204|108254|108204|108255.5|108205.5|108253.5|108203.5|8
1721103800000|2024-07-16 04:23:20|108254.9|108204.9|108254.8|108204.8|108255.9|108205.9|108254.7|108204.7|8
1721103810000|2024-07-16 04:23:30|108254.7|108204.7|108254.8|108204.8|108256.1|108206.1|108252|108202|17
1721103820000|2024-07-16 04:23:40|108255.2|108205.2|108255.1|108205.1|108255.2|108205.2|108255.1|108205.1|2
1721103830000|2024-07-16 04:23:50|108255|108205|108255.2|108205.2|108255.8|108205.8|108254.3|108204.3|12
1721103840000|2024-07-16 04:24:00|108256.5|108206.5|108256.3|108206.3|108256.5|108206.5|108255.5|108205.5|6
1721103850000|2024-07-16 04:24:10|108255.5|108205.5|108256.9|108206.9|108257.3|108207.3|108255.5|108205.5|13
1721103860000|2024-07-16 04:24:20|108257.7|108207.7|108254.8|108204.8|108257.9|108207.9|108253.9|108203.9|25
1721103870000|2024-07-16 04:24:30|108254.7|108204.7|108254.9|108204.9|108257.6|108207.6|108254.7|108204.7|14
1721103880000|2024-07-16 04:24:40|108254.6|108204.6|108255.3|108205.3|108255.9|108205.9|108254.3|108204.3|9
1721103890000|2024-07-16 04:24:50|108255.6|108205.6|108255.9|108205.9|108255.9|108205.9|108255.6|108205.6|3
1721103900000|2024-07-16 04:25:00|108256.1|108206.1|108255.1|108205.1|108257.7|108207.7|108254.9|108204.9|13
1721103910000|2024-07-16 04:25:10|108255.2|108205.2|108256.7|108206.7|108257.7|108207.7|108255.2|108205.2|7
1721103920000|2024-07-16 04:25:20|108259.3|108209.3|108258.8|108208.8|108260.2|108210.2|108257.9|108207.9|5
1721103930000|2024-07-16 04:25:30|108258.9|108208.9|108261.2|108211.2|108261.2|108211.2|108256.1|108206.1|16
1721103940000|2024-07-16 04:25:40|108261.4|108211.4|108262.1|108212.1|108263|108213|108261.4|108211.4|9
1721103950000|2024-07-16 04:25:50|108262.2|108212.2|108262.4|108212.4|108262.5|108212.5|108262.2|108212.2|3
1721103960000|2024-07-16 04:26:00|108262.3|108212.3|108261.4|108211.4|108262.3|108212.3|108261.4|108211.4|4
1721103970000|2024-07-16 04:26:10|108261.2|108211.2|108260.8|108210.8|108261.4|108211.4|108260.8|108210.8|4
1721103980000|2024-07-16 04:26:20|108261.6|108211.6|108261.6|108211.6|108262.1|108212.1|108261.5|108211.5|8
1721103990000|2024-07-16 04:26:30|108261.5|108211.5|108261.9|108211.9|108261.9|108211.9|108260.9|108210.9|5
1721104000000|2024-07-16 04:26:40|108262.1|108212.1|108263.4|108213.4|108263.4|108213.4|108261|108211|9
1721104010000|2024-07-16 04:26:50|108263.1|108213.1|108263.2|108213.2|108263.2|108213.2|108263.1|108213.1|2
1721104020000|2024-07-16 04:27:00|108263.5|108213.5|108263.8|108213.8|108263.8|108213.8|108263.5|108213.5|3
1721104030000|2024-07-16 04:27:10|108265.9|108215.9|108267|108217|108267|108217|108265.9|108215.9|3
1721104040000|2024-07-16 04:27:20|108266.7|108216.7|108262.6|108212.6|108266.8|108216.8|108262.6|108212.6|8
1721104050000|2024-07-16 04:27:30|108262.5|108212.5|108265.3|108215.3|108265.3|108215.3|108262.5|108212.5|5
1721104060000|2024-07-16 04:27:40|108265.4|108215.4|108263|108213|108265.5|108215.5|108262|108212|7
1721104070000|2024-07-16 04:27:50|108263.6|108213.6|108267.4|108217.4|108267.4|108217.4|108263.6|108213.6|6
1721104080000|2024-07-16 04:28:00|108266|108216|108263.9|108213.9|108266|108216|108263.9|108213.9|7
1721104090000|2024-07-16 04:28:10|108263.8|108213.8|108263.5|108213.5|108263.8|108213.8|108263|108213|5
1721104100000|2024-07-16 04:28:20|108264.4|108214.4|108263.4|108213.4|108266.5|108216.5|108263.4|108213.4|9
1721104110000|2024-07-16 04:28:30|108263.6|108213.6|108263.8|108213.8|108265|108215|108263.5|108213.5|9
1721104120000|2024-07-16 04:28:40|108263.9|108213.9|108263.8|108213.8|108263.9|108213.9|108263.6|108213.6|3
1721104130000|2024-07-16 04:28:50|108263.3|108213.3|108263.1|108213.1|108263.3|108213.3|108263.1|108213.1|2
1721104140000|2024-07-16 04:29:00|108264.1|108214.1|108264.3|108214.3|108264.3|108214.3|108262.5|108212.5|7
1721104150000|2024-07-16 04:29:10|108264.1|108214.1|108262.9|108212.9|108264.1|108214.1|108262.6|108212.6|5
1721104160000|2024-07-16 04:29:20|108263|108213|108261.5|108211.5|108265.7|108215.7|108261.5|108211.5|13
1721104170000|2024-07-16 04:29:30|108261.1|108211.1|108263|108213|108263.9|108213.9|108261|108211|10
1721104180000|2024-07-16 04:29:40|108263.3|108213.3|108263.3|108213.3|108265.2|108215.2|108263.3|108213.3|9
1721104190000|2024-07-16 04:29:50|108263.5|108213.5|108263.9|108213.9|108264.3|108214.3|108263.4|108213.4|7
1721104200000|2024-07-16 04:30:00|108264.6|108214.6|108262.5|108212.5|108265.7|108215.7|108262.1|108212.1|19
1721104210000|2024-07-16 04:30:10|108262.7|108212.7|108261.5|108211.5|108262.7|108212.7|108260.5|108210.5|11
1721104220000|2024-07-16 04:30:20|108261.4|108211.4|108261.6|108211.6|108261.7|108211.7|108261.1|108211.1|8
1721104230000|2024-07-16 04:30:30|108261.3|108211.3|108260.9|108210.9|108261.3|108211.3|108260.9|108210.9|2
1721104240000|2024-07-16 04:30:40|108260.8|108210.8|108306.4|108256.4|108306.4|108256.4|108260.8|108210.8|30
1721104250000|2024-07-16 04:30:50|108307.3|108257.3|108309.9|108259.9|108311.2|108261.2|108300.9|108250.9|40
1721104260000|2024-07-16 04:31:00|108310.5|108260.5|108316.4|108266.4|108316.5|108266.5|108308.8|108258.8|34
1721104270000|2024-07-16 04:31:10|108316|108266|108309.6|108259.6|108317.3|108267.3|108301.7|108251.7|38
1721104280000|2024-07-16 04:31:20|108310.4|108260.4|108306.2|108256.2|108311|108261|108297.4|108247.4|51
1721104290000|2024-07-16 04:31:30|108306.4|108256.4|108306.4|108256.4|108306.4|108256.4|108303.8|108253.8|11
1721104300000|2024-07-16 04:31:40|108306.5|108256.5|108305.7|108255.7|108309.6|108259.6|108305.5|108255.5|22
1721104310000|2024-07-16 04:31:50|108305.8|108255.8|108301.2|108251.2|108306.8|108256.8|108299|108249|31
1721104320000|2024-07-16 04:32:00|108300.9|108250.9|108296.7|108246.7|108300.9|108250.9|108293.7|108243.7|36
1721104330000|2024-07-16 04:32:10|108297.1|108247.1|108298.4|108248.4|108298.5|108248.5|108296.1|108246.1|32
1721104340000|2024-07-16 04:32:20|108298.1|108248.1|108305.1|108255.1|108306.4|108256.4|108297.3|108247.3|40
1721104350000|2024-07-16 04:32:30|108304.8|108254.8|108300.5|108250.5|108304.8|108254.8|108299.6|108249.6|35
1721104360000|2024-07-16 04:32:40|108300.4|108250.4|108303.1|108253.1|108303.5|108253.5|108295.4|108245.4|36
1721104370000|2024-07-16 04:32:50|108303.4|108253.4|108306.1|108256.1|108306.9|108256.9|108301.4|108251.4|36
1721104380000|2024-07-16 04:33:00|108306.4|108256.4|108304.7|108254.7|108306.4|108256.4|108301.7|108251.7|32
1721104390000|2024-07-16 04:33:10|108304.6|108254.6|108301.5|108251.5|108305.9|108255.9|108301.5|108251.5|27
1721104400000|2024-07-16 04:33:20|108301.3|108251.3|108305.5|108255.5|108306.6|108256.6|108301.3|108251.3|28
1721104410000|2024-07-16 04:33:30|108305.7|108255.7|108304.3|108254.3|108309.7|108259.7|108302.4|108252.4|34
1721104420000|2024-07-16 04:33:40|108304.5|108254.5|108307.9|108257.9|108310.4|108260.4|108304.5|108254.5|51
1721104430000|2024-07-16 04:33:50|108310.1|108260.1|108308|108258|108313.7|108263.7|108307.7|108257.7|46
1721104440000|2024-07-16 04:34:00|108307.9|108257.9|108310.4|108260.4|108314.3|108264.3|108307.1|108257.1|39
1721104450000|2024-07-16 04:34:10|108309.7|108259.7|108309.1|108259.1|108312.1|108262.1|108304.7|108254.7|29
1721104460000|2024-07-16 04:34:20|108309.9|108259.9|108309.5|108259.5|108311.1|108261.1|108308|108258|32
1721104470000|2024-07-16 04:34:30|108309.8|108259.8|108308.2|108258.2|108314.8|108264.8|108306.6|108256.6|40
1721104480000|2024-07-16 04:34:40|108309|108259|108307|108257|108314|108264|108304.4|108254.4|42
1721104490000|2024-07-16 04:34:50|108306.9|108256.9|108305.7|108255.7|108309|108259|108305.3|108255.3|30
1721104500000|2024-07-16 04:35:00|108305.1|108255.1|108309.4|108259.4|108309.9|108259.9|108303.8|108253.8|39
1721104510000|2024-07-16 04:35:10|108309.5|108259.5|108308.4|108258.4|108310.5|108260.5|108306.1|108256.1|35
1721104520000|2024-07-16 04:35:20|108309.1|108259.1|108309.8|108259.8|108311.8|108261.8|108307.3|108257.3|32
1721104530000|2024-07-16 04:35:30|108309.6|108259.6|108312.8|108262.8|108313.1|108263.1|108309.6|108259.6|17
1721104540000|2024-07-16 04:35:40|108313.1|108263.1|108314.1|108264.1|108316|108266|108313|108263|10
1721104550000|2024-07-16 04:35:50|108313.8|108263.8|108313.4|108263.4|108315.8|108265.8|108309.8|108259.8|32
1721104560000|2024-07-16 04:36:00|108314|108264|108322|108272|108323.2|108273.2|108313.5|108263.5|13
1721104570000|2024-07-16 04:36:10|108321.7|108271.7|108321.4|108271.4|108323.2|108273.2|108319.1|108269.1|18
1721104580000|2024-07-16 04:36:20|108321.9|108271.9|108320.7|108270.7|108324.6|108274.6|108320.7|108270.7|18
1721104590000|2024-07-16 04:36:30|108320.6|108270.6|108320.9|108270.9|108320.9|108270.9|108320.6|108270.6|2
1721104600000|2024-07-16 04:36:40|108321|108271|108320.8|108270.8|108321.1|108271.1|108320.8|108270.8|3
1721104610000|2024-07-16 04:36:50|108320.9|108270.9|108323.9|108273.9|108323.9|108273.9|108320.9|108270.9|3
1721104620000|2024-07-16 04:37:00|108323.8|108273.8|108320.8|108270.8|108326|108276|108320.8|108270.8|15
1721104630000|2024-07-16 04:37:10|108321.5|108271.5|108319.4|108269.4|108322.4|108272.4|108318.6|108268.6|20
1721104640000|2024-07-16 04:37:20|108319.1|108269.1|108318.5|108268.5|108320.9|108270.9|108317.8|108267.8|19
1721104650000|2024-07-16 04:37:30|108318.4|108268.4|108316.1|108266.1|108318.5|108268.5|108315.4|108265.4|10
1721104660000|2024-07-16 04:37:40|108316|108266|108318.7|108268.7|108319.9|108269.9|108316|108266|14
1721104670000|2024-07-16 04:37:50|108318.9|108268.9|108320.8|108270.8|108321.1|108271.1|108318.4|108268.4|17
1721104680000|2024-07-16 04:38:00|108321.1|108271.1|108321.4|108271.4|108321.4|108271.4|108316.6|108266.6|15
1721104690000|2024-07-16 04:38:10|108321.3|108271.3|108321.1|108271.1|108321.4|108271.4|108321.1|108271.1|3
1721104700000|2024-07-16 04:38:20|108321.4|108271.4|108320.8|108270.8|108321.4|108271.4|108320.4|108270.4|8
1721104710000|2024-07-16 04:38:30|108320.5|108270.5|108319.3|108269.3|108321.2|108271.2|108318.4|108268.4|19
1721104720000|2024-07-16 04:38:40|108318.6|108268.6|108319.6|108269.6|108319.9|108269.9|108317|108267|15
1721104730000|2024-07-16 04:38:50|108320|108270|108320.4|108270.4|108320.4|108270.4|108319|108269|10
1721104740000|2024-07-16 04:39:00|108321.7|108271.7|108321.8|108271.8|108322.6|108272.6|108321.7|108271.7|5
1721104750000|2024-07-16 04:39:10|108321.9|108271.9|108322.3|108272.3|108322.3|108272.3|108321.9|108271.9|4
1721104760000|2024-07-16 04:39:20|108322.1|108272.1|108322.6|108272.6|108322.6|108272.6|108321.9|108271.9|4
1721104770000|2024-07-16 04:39:30|108321.2|108271.2|108321.1|108271.1|108321.2|108271.2|108321.1|108271.1|2
1721104780000|2024-07-16 04:39:40|108321|108271|108321|108271|108321|108271|108321|108271|1
1721104790000|2024-07-16 04:39:50|108321.1|108271.1|108317.5|108267.5|108321.3|108271.3|108317.5|108267.5|10
1721104800000|2024-07-16 04:40:00|108317.2|108267.2|108314|108264|108317.2|108267.2|108313.9|108263.9|9
1721104810000|2024-07-16 04:40:10|108313.7|108263.7|108313|108263|108314.4|108264.4|108312|108262|16
1721104820000|2024-07-16 04:40:20|108313.7|108263.7|108315|108265|108315|108265|108313.7|108263.7|4
1721104830000|2024-07-16 04:40:30|108315.7|108265.7|108313.7|108263.7|108315.7|108265.7|108313.7|108263.7|8
1721104840000|2024-07-16 04:40:40|108313.8|108263.8|108314.4|108264.4|108315.1|108265.1|108313.8|108263.8|6
1721104860000|2024-07-16 04:41:00|108315.8|108265.8|108315.8|108265.8|108315.8|108265.8|108315.7|108265.7|3
1721104870000|2024-07-16 04:41:10|108317.9|108267.9|108317.8|108267.8|108317.9|108267.9|108317.8|108267.8|2
1721104880000|2024-07-16 04:41:20|108316.9|108266.9|108312.5|108262.5|108316.9|108266.9|108312.5|108262.5|7
1721104890000|2024-07-16 04:41:30|108312.1|108262.1|108312.2|108262.2|108312.2|108262.2|108311.4|108261.4|3
1721104900000|2024-07-16 04:41:40|108312.3|108262.3|108310.2|108260.2|108312.3|108262.3|108310.2|108260.2|11
1721104910000|2024-07-16 04:41:50|108310.1|108260.1|108310|108260|108310.1|108260.1|108309.9|108259.9|4
1721104920000|2024-07-16 04:42:00|108308.2|108258.2|108309|108259|108309.1|108259.1|108308.2|108258.2|5
1721104930000|2024-07-16 04:42:10|108309.1|108259.1|108309.4|108259.4|108309.4|108259.4|108309|108259|3
1721104940000|2024-07-16 04:42:20|108309.8|108259.8|108310.9|108260.9|108310.9|108260.9|108309.8|108259.8|2
1721104950000|2024-07-16 04:42:30|108310.1|108260.1|108309.4|108259.4|108310.1|108260.1|108309.4|108259.4|2
1721104960000|2024-07-16 04:42:40|108309.3|108259.3|108309.3|108259.3|108309.3|108259.3|108309.3|108259.3|1
1721104970000|2024-07-16 04:42:50|108309.4|108259.4|108307.4|108257.4|108309.4|108259.4|108307.4|108257.4|2
1721104980000|2024-07-16 04:43:00|108307.5|108257.5|108306.5|108256.5|108311.1|108261.1|108306.5|108256.5|11
1721104990000|2024-07-16 04:43:10|108306.3|108256.3|108307.1|108257.1|108307.1|108257.1|108305|108255|9
1721105000000|2024-07-16 04:43:20|108307.2|108257.2|108304.8|108254.8|108307.2|108257.2|108304.8|108254.8|6
1721105010000|2024-07-16 04:43:30|108304.5|108254.5|108303.4|108253.4|108304.5|108254.5|108303.4|108253.4|3
1721105020000|2024-07-16 04:43:40|108303.3|108253.3|108303.6|108253.6|108304.3|108254.3|108303.3|108253.3|5
1721105030000|2024-07-16 04:43:50|108302.7|108252.7|108302.6|108252.6|108302.7|108252.7|108302.6|108252.6|2
1721105040000|2024-07-16 04:44:00|108302.7|108252.7|108302.2|108252.2|108302.7|108252.7|108302.2|108252.2|4
1721105050000|2024-07-16 04:44:10|108301.9|108251.9|108301.4|108251.4|108302.6|108252.6|108301|108251|7
1721105060000|2024-07-16 04:44:20|108301|108251|108302.7|108252.7|108302.7|108252.7|108300.9|108250.9|6
1721105070000|2024-07-16 04:44:30|108302.8|108252.8|108303.4|108253.4|108303.4|108253.4|108302.5|108252.5|5
1721105080000|2024-07-16 04:44:40|108303.6|108253.6|108316.3|108266.3|108316.3|108266.3|108303.6|108253.6|11
1721105090000|2024-07-16 04:44:50|108316.4|108266.4|108316.7|108266.7|108316.7|108266.7|108316.4|108266.4|4
1721105100000|2024-07-16 04:45:00|108317|108267|108317|108267|108317|108267|108317|108267|1
1721105110000|2024-07-16 04:45:10|108316.1|108266.1|108316.1|108266.1|108316.1|108266.1|108316.1|108266.1|1
1721105120000|2024-07-16 04:45:20|108316.2|108266.2|108316.8|108266.8|108316.8|108266.8|108316.2|108266.2|3
1721105130000|2024-07-16 04:45:30|108316.9|108266.9|108319.7|108269.7|108319.7|108269.7|108316|108266|7
1721105140000|2024-07-16 04:45:40|108320.1|108270.1|108319.5|108269.5|108320.1|108270.1|108319.5|108269.5|3
1721105150000|2024-07-16 04:45:50|108319.2|108269.2|108320.6|108270.6|108320.6|108270.6|108318.4|108268.4|9
1721105160000|2024-07-16 04:46:00|108320.8|108270.8|108320.7|108270.7|108320.9|108270.9|108320.6|108270.6|4
1721105170000|2024-07-16 04:46:10|108320.6|108270.6|108320.3|108270.3|108320.6|108270.6|108320.3|108270.3|4
1721105180000|2024-07-16 04:46:20|108320.2|108270.2|108320.2|108270.2|108320.2|108270.2|108320.2|108270.2|1
1721105190000|2024-07-16 04:46:30|108321.8|108271.8|108322.2|108272.2|108322.2|108272.2|108321.8|108271.8|2
1721105210000|2024-07-16 04:46:50|108320.6|108270.6|108320.9|108270.9|108320.9|108270.9|108320.3|108270.3|4
1721105220000|2024-07-16 04:47:00|108321|108271|108320.2|108270.2|108321|108271|108320.2|108270.2|3
1721105230000|2024-07-16 04:47:10|108319.8|108269.8|108319.9|108269.9|108319.9|108269.9|108319.8|108269.8|2
1721105240000|2024-07-16 04:47:20|108319.5|108269.5|108317.1|108267.1|108319.5|108269.5|108317.1|108267.1|7
1721105250000|2024-07-16 04:47:30|108316.5|108266.5|108316.5|108266.5|108316.7|108266.7|108315.4|108265.4|5
1721105260000|2024-07-16 04:47:40|108316.4|108266.4|108316.1|108266.1|108316.4|108266.4|108316.1|108266.1|2
1721105270000|2024-07-16 04:47:50|108315.3|108265.3|108312.8|108262.8|108315.3|108265.3|108312.6|108262.6|8
1721105280000|2024-07-16 04:48:00|108312.9|108262.9|108312.8|108262.8|108312.9|108262.9|108312.8|108262.8|2
1721105290000|2024-07-16 04:48:10|108312.9|108262.9|108316.3|108266.3|108316.3|108266.3|108312.9|108262.9|7
1721105300000|2024-07-16 04:48:20|108316.1|108266.1|108315.1|108265.1|108316.4|108266.4|108315.1|108265.1|5
1721105310000|2024-07-16 04:48:30|108315.2|108265.2|108313.3|108263.3|108315.2|108265.2|108313.3|108263.3|4
1721105320000|2024-07-16 04:48:40|108313.4|108263.4|108313.8|108263.8|108314.1|108264.1|108313.4|108263.4|6
1721105330000|2024-07-16 04:48:50|108313.9|108263.9|108314|108264|108314|108264|108313.9|108263.9|2
1721105340000|2024-07-16 04:49:00|108314.6|108264.6|108314.7|108264.7|108314.7|108264.7|108314.6|108264.6|2
1721105350000|2024-07-16 04:49:10|108313.2|108263.2|108312|108262|108313.2|108263.2|108312|108262|4
1721105360000|2024-07-16 04:49:20|108311.8|108261.8|108311.9|108261.9|108311.9|108261.9|108311.8|108261.8|2
1721105370000|2024-07-16 04:49:30|108312|108262|108312|108262|108312|108262|108312|108262|1
1721105380000|2024-07-16 04:49:40|108312.9|108262.9|108313|108263|108313.3|108263.3|108312.9|108262.9|4
1721105390000|2024-07-16 04:49:50|108312.9|108262.9|108312.9|108262.9|108313|108263|108312.9|108262.9|3
1721105400000|2024-07-16 04:50:00|108312.6|108262.6|108305.3|108255.3|108312.6|108262.6|108304.6|108254.6|11
1721105410000|2024-07-16 04:50:10|108305.2|108255.2|108305.6|108255.6|108305.6|108255.6|108305.2|108255.2|3
1721105430000|2024-07-16 04:50:30|108305|108255|108304.8|108254.8|108305|108255|108304.8|108254.8|2
1721105440000|2024-07-16 04:50:40|108303.4|108253.4|108298.2|108248.2|108303.4|108253.4|108297.9|108247.9|19
1721105450000|2024-07-16 04:50:50|108297.9|108247.9|108297.5|108247.5|108298.6|108248.6|108297.5|108247.5|13
1721105460000|2024-07-16 04:51:00|108297.3|108247.3|108297.9|108247.9|108298.3|108248.3|108296.2|108246.2|15
1721105470000|2024-07-16 04:51:10|108298.1|108248.1|108296.7|108246.7|108298.5|108248.5|108296.7|108246.7|14
1721105480000|2024-07-16 04:51:20|108296.5|108246.5|108296.7|108246.7|108297.1|108247.1|108295.4|108245.4|11
1721105490000|2024-07-16 04:51:30|108296.6|108246.6|108296.8|108246.8|108296.9|108246.9|108296|108246|10
1721105500000|2024-07-16 04:51:40|108296.4|108246.4|108296.9|108246.9|108296.9|108246.9|108295.3|108245.3|6
1721105510000|2024-07-16 04:51:50|108297|108247|108297.1|108247.1|108297.1|108247.1|108294.9|108244.9|9
1721105520000|2024-07-16 04:52:00|108297.2|108247.2|108298.9|108248.9|108299|108249|108294.8|108244.8|6
1721105530000|2024-07-16 04:52:10|108299|108249|108300.9|108250.9|108302.2|108252.2|108298.4|108248.4|13
1721105540000|2024-07-16 04:52:20|108301.2|108251.2|108301.2|108251.2|108301.3|108251.3|108301.2|108251.2|3
1721105550000|2024-07-16 04:52:30|108299.9|108249.9|108313.8|108263.8|108313.8|108263.8|108296.7|108246.7|24
1721105560000|2024-07-16 04:52:40|108314.3|108264.3|108323.5|108273.5|108323.6|108273.6|108314.3|108264.3|22
1721105570000|2024-07-16 04:52:50|108323.6|108273.6|108334.3|108284.3|108334.3|108284.3|108323.6|108273.6|17
1721105580000|2024-07-16 04:53:00|108334.8|108284.8|108337.1|108287.1|108337.2|108287.2|108334.8|108284.8|8
1721105590000|2024-07-16 04:53:10|108337.4|108287.4|108337.4|108287.4|108337.8|108287.8|108337.4|108287.4|7
1721105600000|2024-07-16 04:53:20|108337.6|108287.6|108337.5|108287.5|108337.6|108287.6|108337.2|108287.2|5
1721105610000|2024-07-16 04:53:30|108337.8|108287.8|108337.7|108287.7|108337.9|108287.9|108337.5|108287.5|6
1721105620000|2024-07-16 04:53:40|108338|108288|108339|108289|108339|108289|108338|108288|4
1721105630000|2024-07-16 04:53:50|108338.8|108288.8|108341.2|108291.2|108341.2|108291.2|108338.8|108288.8|8
1721105640000|2024-07-16 04:54:00|108341.4|108291.4|108341.4|108291.4|108341.4|108291.4|108340.9|108290.9|5
1721105650000|2024-07-16 04:54:10|108341|108291|108341.4|108291.4|108341.5|108291.5|108341|108291|4
1721105660000|2024-07-16 04:54:20|108341.7|108291.7|108342.6|108292.6|108342.6|108292.6|108341.7|108291.7|6
1721105670000|2024-07-16 04:54:30|108342.7|108292.7|108342.5|108292.5|108342.8|108292.8|108342.5|108292.5|3
1721105680000|2024-07-16 04:54:40|108342.6|108292.6|108337.1|108287.1|108342.6|108292.6|108337.1|108287.1|8
1721105690000|2024-07-16 04:54:50|108337.2|108287.2|108337.1|108287.1|108337.2|108287.2|108337.1|108287.1|2
1721105700000|2024-07-16 04:55:00|108337|108287|108335.2|108285.2|108337.2|108287.2|108335.1|108285.1|8
1721105710000|2024-07-16 04:55:10|108335.5|108285.5|108336.5|108286.5|108336.5|108286.5|108335.5|108285.5|3
1721105720000|2024-07-16 04:55:20|108335.8|108285.8|108335.8|108285.8|108335.8|108285.8|108335.8|108285.8|1
1721105740000|2024-07-16 04:55:40|108335.7|108285.7|108336.6|108286.6|108336.9|108286.9|108335.3|108285.3|9
1721105750000|2024-07-16 04:55:50|108336.5|108286.5|108336.6|108286.6|108336.6|108286.6|108336.5|108286.5|4
1721105760000|2024-07-16 04:56:00|108336.2|108286.2|108332|108282|108336.2|108286.2|108331.3|108281.3|11
1721105770000|2024-07-16 04:56:10|108332.3|108282.3|108332.2|108282.2|108332.4|108282.4|108331.9|108281.9|4
1721105780000|2024-07-16 04:56:20|108332.3|108282.3|108326|108276|108332.3|108282.3|108325.4|108275.4|19
1721105790000|2024-07-16 04:56:30|108325.5|108275.5|108328.9|108278.9|108329.7|108279.7|108322.1|108272.1|20
1721105800000|2024-07-16 04:56:40|108329.2|108279.2|108329.4|108279.4|108329.4|108279.4|108329.2|108279.2|5
1721105810000|2024-07-16 04:56:50|108328.7|108278.7|108330.2|108280.2|108331|108281|108328.7|108278.7|14
1721105820000|2024-07-16 04:57:00|108329.9|108279.9|108329|108279|108330.4|108280.4|108327.4|108277.4|10
1721105830000|2024-07-16 04:57:10|108328.9|108278.9|108327.7|108277.7|108328.9|108278.9|108327.7|108277.7|6
1721105840000|2024-07-16 04:57:20|108327.4|108277.4|108327|108277|108327.4|108277.4|108326.3|108276.3|8
1721105850000|2024-07-16 04:57:30|108326.9|108276.9|108329|108279|108329.3|108279.3|108326.9|108276.9|8
1721105860000|2024-07-16 04:57:40|108329.1|108279.1|108329.5|108279.5|108329.9|108279.9|108328.1|108278.1|7
1721105870000|2024-07-16 04:57:50|108329.6|108279.6|108328.9|108278.9|108329.7|108279.7|108328.6|108278.6|10
1721105880000|2024-07-16 04:58:00|108328.7|108278.7|108328|108278|108328.8|108278.8|108328|108278|4
1721105890000|2024-07-16 04:58:10|108328.8|108278.8|108328.5|108278.5|108328.8|108278.8|108327.3|108277.3|9
1721105900000|2024-07-16 04:58:20|108328.6|108278.6|108334.9|108284.9|108336.1|108286.1|108327.6|108277.6|17
1721105910000|2024-07-16 04:58:30|108334.6|108284.6|108332.9|108282.9|108334.6|108284.6|108332.9|108282.9|8
1721105920000|2024-07-16 04:58:40|108332.7|108282.7|108335.3|108285.3|108335.8|108285.8|108332.7|108282.7|11
1721105930000|2024-07-16 04:58:50|108334.6|108284.6|108335|108285|108336.1|108286.1|108334.2|108284.2|16
1721105940000|2024-07-16 04:59:00|108335.1|108285.1|108338.6|108288.6|108338.6|108288.6|108334.7|108284.7|13
1721105950000|2024-07-16 04:59:10|108337.9|108287.9|108337.9|108287.9|108338|108288|108337.8|108287.8|5
1721105960000|2024-07-16 04:59:20|108338.1|108288.1|108338.9|108288.9|108338.9|108288.9|108338.1|108288.1|5
1721105970000|2024-07-16 04:59:30|108338.8|108288.8|108338.4|108288.4|108339.2|108289.2|108338.4|108288.4|4
1721105980000|2024-07-16 04:59:40|108339.1|108289.1|108339|108289|108339.5|108289.5|108336.6|108286.6|15
1721105990000|2024-07-16 04:59:50|108339.1|108289.1|108338.9|108288.9|108339.2|108289.2|108338.9|108288.9|5
1721106000000|2024-07-16 05:00:00|108339|108289|108339.9|108289.9|108342|108292|108339|108289|15
1721106010000|2024-07-16 05:00:10|108339.8|108289.8|108341.9|108291.9|108341.9|108291.9|108339.5|108289.5|8
1721106020000|2024-07-16 05:00:20|108341.8|108291.8|108344.2|108294.2|108344.4|108294.4|108340.2|108290.2|13
1721106030000|2024-07-16 05:00:30|108343.9|108293.9|108343.1|108293.1|108344.8|108294.8|108343.1|108293.1|7
1721106040000|2024-07-16 05:00:40|108342.5|108292.5|108343.1|108293.1|108343.1|108293.1|108340.8|108290.8|9
1721106050000|2024-07-16 05:00:50|108343.2|108293.2|108344.9|108294.9|108345.1|108295.1|108343.2|108293.2|8
1721106060000|2024-07-16 05:01:00|108345.1|108295.1|108344.2|108294.2|108345.1|108295.1|108344.2|108294.2|6
1721106070000|2024-07-16 05:01:10|108344.3|108294.3|108345.2|108295.2|108345.2|108295.2|108344.3|108294.3|5
1721106080000|2024-07-16 05:01:20|108345.3|108295.3|108346.7|108296.7|108346.7|108296.7|108345.3|108295.3|7
1721106090000|2024-07-16 05:01:30|108346.6|108296.6|108346.1|108296.1|108346.6|108296.6|108346.1|108296.1|3
1721106100000|2024-07-16 05:01:40|108346|108296|108344.9|108294.9|108346.1|108296.1|108344.9|108294.9|5
1721106110000|2024-07-16 05:01:50|108345|108295|108344.8|108294.8|108345.1|108295.1|108344.8|108294.8|3
1721106120000|2024-07-16 05:02:00|108342.6|108292.6|108341|108291|108342.6|108292.6|108340.8|108290.8|6
1721106130000|2024-07-16 05:02:10|108340.9|108290.9|108341.1|108291.1|108341.9|108291.9|108340.9|108290.9|6
1721106140000|2024-07-16 05:02:20|108341.7|108291.7|108343.1|108293.1|108344.1|108294.1|108341.7|108291.7|11
1721106150000|2024-07-16 05:02:30|108342.5|108292.5|108341|108291|108342.5|108292.5|108341|108291|5
1721106160000|2024-07-16 05:02:40|108340.9|108290.9|108344|108294|108344|108294|108340.9|108290.9|7
1721106170000|2024-07-16 05:02:50|108344.2|108294.2|108346|108296|108347.8|108297.8|108344.2|108294.2|22
1721106180000|2024-07-16 05:03:00|108346.3|108296.3|108346.7|108296.7|108346.7|108296.7|108345.7|108295.7|7
1721106190000|2024-07-16 05:03:10|108346.2|108296.2|108346.6|108296.6|108346.6|108296.6|108346|108296|7
1721106200000|2024-07-16 05:03:20|108346.5|108296.5|108351.9|108301.9|108352.2|108302.2|108346.4|108296.4|12
1721106210000|2024-07-16 05:03:30|108352.1|108302.1|108351.6|108301.6|108352.1|108302.1|108351.4|108301.4|9
1721106220000|2024-07-16 05:03:40|108351.7|108301.7|108348.8|108298.8|108351.7|108301.7|108348.8|108298.8|17
1721106230000|2024-07-16 05:03:50|108348.5|108298.5|108346.7|108296.7|108348.6|108298.6|108346.7|108296.7|7
1721106240000|2024-07-16 05:04:00|108347.7|108297.7|108349.2|108299.2|108349.4|108299.4|108346.6|108296.6|12
1721106250000|2024-07-16 05:04:10|108349.4|108299.4|108350|108300|108350.1|108300.1|108349.3|108299.3|9
1721106260000|2024-07-16 05:04:20|108349.8|108299.8|108346.4|108296.4|108350.7|108300.7|108345.2|108295.2|21
1721106270000|2024-07-16 05:04:30|108346.2|108296.2|108346.1|108296.1|108346.2|108296.2|108346.1|108296.1|2
1721106280000|2024-07-16 05:04:40|108346.2|108296.2|108346.8|108296.8|108346.8|108296.8|108346.2|108296.2|2
1721106290000|2024-07-16 05:04:50|108349.6|108299.6|108372.7|108322.7|108402.5|108352.5|108349.6|108299.6|28
1721106300000|2024-07-16 05:05:00|108372.3|108322.3|108371.2|108321.2|108372.9|108322.9|108371.2|108321.2|8
1721106310000|2024-07-16 05:05:10|108371.5|108321.5|108371.3|108321.3|108371.5|108321.5|108371.3|108321.3|2
1721106320000|2024-07-16 05:05:20|108371.1|108321.1|108371.5|108321.5|108371.6|108321.6|108371.1|108321.1|5
1721106330000|2024-07-16 05:05:30|108371.6|108321.6|108373|108323|108373|108323|108371.6|108321.6|5
1721106340000|2024-07-16 05:05:40|108373.5|108323.5|108373.5|108323.5|108373.6|108323.6|108373.4|108323.4|5
1721106350000|2024-07-16 05:05:50|108373.4|108323.4|108374.9|108324.9|108375|108325|108373|108323|11
1721106360000|2024-07-16 05:06:00|108376.1|108326.1|108379.8|108329.8|108381.8|108331.8|108376.1|108326.1|9
1721106370000|2024-07-16 05:06:10|108379.6|108329.6|108379.8|108329.8|108380.4|108330.4|108379.5|108329.5|8
1721106380000|2024-07-16 05:06:20|108379.9|108329.9|108382.1|108332.1|108383.1|108333.1|108379.9|108329.9|15
1721106390000|2024-07-16 05:06:30|108381.1|108331.1|108378.7|108328.7|108381.1|108331.1|108378.7|108328.7|12
1721106400000|2024-07-16 05:06:40|108378.8|108328.8|108407.4|108357.4|108407.5|108357.5|108378.2|108328.2|19
1721106410000|2024-07-16 05:06:50|108407.2|108357.2|108408.5|108358.5|108408.5|108358.5|108407.2|108357.2|6
1721106420000|2024-07-16 05:07:00|108408.2|108358.2|108408.7|108358.7|108409.1|108359.1|108408|108358|7
1721106430000|2024-07-16 05:07:10|108408.5|108358.5|108407.6|108357.6|108409.4|108359.4|108407.6|108357.6|15
1721106440000|2024-07-16 05:07:20|108407.4|108357.4|108410.5|108360.5|108412|108362|108407.4|108357.4|15
1721106450000|2024-07-16 05:07:30|108410.4|108360.4|108410.9|108360.9|108410.9|108360.9|108410.3|108360.3|5
1721106460000|2024-07-16 05:07:40|108411.1|108361.1|108410.5|108360.5|108411.1|108361.1|108410.5|108360.5|4
1721106470000|2024-07-16 05:07:50|108410.7|108360.7|108409.5|108359.5|108410.7|108360.7|108409.5|108359.5|6
1721106480000|2024-07-16 05:08:00|108409.4|108359.4|108408.5|108358.5|108409.5|108359.5|108408.5|108358.5|8
1721106490000|2024-07-16 05:08:10|108408.3|108358.3|108407.6|108357.6|108408.7|108358.7|108407.6|108357.6|7
1721106500000|2024-07-16 05:08:20|108407.7|108357.7|108405.4|108355.4|108408|108358|108405.4|108355.4|8
1721106510000|2024-07-16 05:08:30|108405.3|108355.3|108405|108355|108405.3|108355.3|108404.6|108354.6|5
1721106520000|2024-07-16 05:08:40|108404.8|108354.8|108421.2|108371.2|108421.3|108371.3|108404.6|108354.6|21
1721106530000|2024-07-16 05:08:50|108420.7|108370.7|108420.7|108370.7|108421.5|108371.5|108420.7|108370.7|9
1721106540000|2024-07-16 05:09:00|108420.9|108370.9|108424.9|108374.9|108425.4|108375.4|108420.9|108370.9|14
1721106550000|2024-07-16 05:09:10|108425.4|108375.4|108425.5|108375.5|108425.7|108375.7|108425.4|108375.4|4
1721106560000|2024-07-16 05:09:20|108425.3|108375.3|108449.2|108399.2|108479.2|108429.2|108424.9|108374.9|23
1721106570000|2024-07-16 05:09:30|108449.5|108399.5|108453.3|108403.3|108456.1|108406.1|108448.4|108398.4|17
1721106580000|2024-07-16 05:09:40|108452.7|108402.7|108448|108398|108452.7|108402.7|108448|108398|10
1721106590000|2024-07-16 05:09:50|108447.3|108397.3|108435.4|108385.4|108447.3|108397.3|108431.1|108381.1|23
1721106600000|2024-07-16 05:10:00|108435.1|108385.1|108436.8|108386.8|108437.4|108387.4|108433.5|108383.5|30
1721106610000|2024-07-16 05:10:10|108438|108388|108435.9|108385.9|108438.9|108388.9|108433.5|108383.5|20
1721106620000|2024-07-16 05:10:20|108436.9|108386.9|108442.1|108392.1|108442.1|108392.1|108436.9|108386.9|31
1721106630000|2024-07-16 05:10:30|108443.4|108393.4|108450.4|108400.4|108452.3|108402.3|108440.8|108390.8|22
1721106640000|2024-07-16 05:10:40|108449.9|108399.9|108448.5|108398.5|108451|108401|108448|108398|12
1721106650000|2024-07-16 05:10:50|108448.1|108398.1|108448.6|108398.6|108448.7|108398.7|108447.6|108397.6|13
1721106660000|2024-07-16 05:11:00|108449.2|108399.2|108449.2|108399.2|108449.2|108399.2|108448.3|108398.3|8
1721106670000|2024-07-16 05:11:10|108449.3|108399.3|108448.8|108398.8|108449.3|108399.3|108448.5|108398.5|8
1721106680000|2024-07-16 05:11:20|108448.7|108398.7|108448.6|108398.6|108449.6|108399.6|108448.6|108398.6|10
1721106690000|2024-07-16 05:11:30|108448.8|108398.8|108449.2|108399.2|108449.4|108399.4|108448.8|108398.8|12
1721106700000|2024-07-16 05:11:40|108449.1|108399.1|108448.8|108398.8|108449.1|108399.1|108447.6|108397.6|19
1721106710000|2024-07-16 05:11:50|108448.7|108398.7|108448.3|108398.3|108448.7|108398.7|108447.4|108397.4|13
1721106720000|2024-07-16 05:12:00|108447.9|108397.9|108450|108400|108452.1|108402.1|108447.8|108397.8|18
1721106730000|2024-07-16 05:12:10|108449.9|108399.9|108450|108400|108451.2|108401.2|108449.9|108399.9|16
1721106740000|2024-07-16 05:12:20|108450.3|108400.3|108449.7|108399.7|108450.3|108400.3|108449.7|108399.7|2
1721106750000|2024-07-16 05:12:30|108449.8|108399.8|108449.8|108399.8|108450|108400|108449.6|108399.6|6
1721106760000|2024-07-16 05:12:40|108450.1|108400.1|108451.2|108401.2|108451.3|108401.3|108448.9|108398.9|25
1721106770000|2024-07-16 05:12:50|108451.5|108401.5|108451.4|108401.4|108451.6|108401.6|108450.9|108400.9|7
1721106780000|2024-07-16 05:13:00|108451.3|108401.3|108451.9|108401.9|108452.5|108402.5|108451|108401|10
1721106790000|2024-07-16 05:13:10|108452.1|108402.1|108448.9|108398.9|108452.1|108402.1|108443.1|108393.1|25
1721106800000|2024-07-16 05:13:20|108448.8|108398.8|108449.9|108399.9|108450.6|108400.6|108448.2|108398.2|9
1721106810000|2024-07-16 05:13:30|108449.8|108399.8|108449.9|108399.9|108449.9|108399.9|108449.8|108399.8|2
1721106820000|2024-07-16 05:13:40|108449.8|108399.8|108449.8|108399.8|108449.8|108399.8|108449.8|108399.8|1
1721106830000|2024-07-16 05:13:50|108449.6|108399.6|108450.8|108400.8|108450.8|108400.8|108449.5|108399.5|4
1721106840000|2024-07-16 05:14:00|108451|108401|108449.5|108399.5|108451.1|108401.1|108449.5|108399.5|4
1721106850000|2024-07-16 05:14:10|108449.8|108399.8|108453.7|108403.7|108453.7|108403.7|108449.1|108399.1|6
1721106860000|2024-07-16 05:14:20|108454|108404|108460.7|108410.7|108461.5|108411.5|108454|108404|18
1721106870000|2024-07-16 05:14:30|108459.9|108409.9|108460.4|108410.4|108462.8|108412.8|108459.9|108409.9|11
1721106880000|2024-07-16 05:14:40|108460.6|108410.6|108460.6|108410.6|108460.6|108410.6|108460.3|108410.3|5
1721106890000|2024-07-16 05:14:50|108460.9|108410.9|108463.2|108413.2|108463.7|108413.7|108460.8|108410.8|12
1721106900000|2024-07-16 05:15:00|108463.4|108413.4|108462|108412|108464.7|108414.7|108462|108412|11
1721106910000|2024-07-16 05:15:10|108462.8|108412.8|108464.3|108414.3|108464.3|108414.3|108460.6|108410.6|29
1721106920000|2024-07-16 05:15:20|108464.1|108414.1|108461.9|108411.9|108464.1|108414.1|108460.6|108410.6|22
1721106930000|2024-07-16 05:15:30|108462|108412|108459.7|108409.7|108462.3|108412.3|108459.7|108409.7|15
1721106940000|2024-07-16 05:15:40|108459.6|108409.6|108459.7|108409.7|108460.6|108410.6|108459.3|108409.3|7
1721106950000|2024-07-16 05:15:50|108459.8|108409.8|108459.3|108409.3|108460.6|108410.6|108459.3|108409.3|7
1721106960000|2024-07-16 05:16:00|108458.7|108408.7|108459.2|108409.2|108459.2|108409.2|108457.2|108407.2|11
1721106970000|2024-07-16 05:16:10|108459.8|108409.8|108462.9|108412.9|108462.9|108412.9|108459.8|108409.8|9
1721106980000|2024-07-16 05:16:20|108463.2|108413.2|108466.4|108416.4|108466.4|108416.4|108462.9|108412.9|10
1721106990000|2024-07-16 05:16:30|108466.9|108416.9|108468.7|108418.7|108468.8|108418.8|108466.9|108416.9|9
1721107000000|2024-07-16 05:16:40|108468.8|108418.8|108471.4|108421.4|108471.4|108421.4|108468.8|108418.8|14
1721107010000|2024-07-16 05:16:50|108471.8|108421.8|108471.5|108421.5|108472|108422|108471|108421|6
1721107020000|2024-07-16 05:17:00|108471.7|108421.7|108472.7|108422.7|108473.3|108423.3|108471.7|108421.7|10
1721107030000|2024-07-16 05:17:10|108472.8|108422.8|108472.2|108422.2|108473.1|108423.1|108472.2|108422.2|5
1721107040000|2024-07-16 05:17:20|108472|108422|108472|108422|108472.1|108422.1|108471.8|108421.8|4
1721107050000|2024-07-16 05:17:30|108472.1|108422.1|108469.2|108419.2|108472.3|108422.3|108468.8|108418.8|11
1721107060000|2024-07-16 05:17:40|108468.9|108418.9|108471.8|108421.8|108471.8|108421.8|108468.7|108418.7|12
1721107070000|2024-07-16 05:17:50|108472|108422|108472|108422|108472|108422|108472|108422|1
1721107080000|2024-07-16 05:18:00|108472.1|108422.1|108471.6|108421.6|108472.9|108422.9|108471.6|108421.6|8
1721107090000|2024-07-16 05:18:10|108471.7|108421.7|108471.6|108421.6|108472.8|108422.8|108471.6|108421.6|7
1721107100000|2024-07-16 05:18:20|108472|108422|108470.5|108420.5|108472|108422|108470.5|108420.5|5
1721107110000|2024-07-16 05:18:30|108470.4|108420.4|108471.2|108421.2|108471.2|108421.2|108470.4|108420.4|5
1721107120000|2024-07-16 05:18:40|108471.1|108421.1|108470.9|108420.9|108471.1|108421.1|108470.3|108420.3|4
1721107130000|2024-07-16 05:18:50|108470.8|108420.8|108470.3|108420.3|108472.7|108422.7|108470.3|108420.3|13
1721107140000|2024-07-16 05:19:00|108470.9|108420.9|108471.4|108421.4|108471.8|108421.8|108470.9|108420.9|7
1721107150000|2024-07-16 05:19:10|108471.5|108421.5|108471.4|108421.4|108471.5|108421.5|108471.3|108421.3|3
1721107160000|2024-07-16 05:19:20|108470.9|108420.9|108466.6|108416.6|108471.6|108421.6|108466.6|108416.6|12
1721107170000|2024-07-16 05:19:30|108466.1|108416.1|108465.6|108415.6|108466.1|108416.1|108465.5|108415.5|6
1721107180000|2024-07-16 05:19:40|108465.5|108415.5|108466.4|108416.4|108466.4|108416.4|108465.3|108415.3|7
1721107190000|2024-07-16 05:19:50|108466.5|108416.5|108466.5|108416.5|108466.5|108416.5|108466.5|108416.5|1
1721107200000|2024-07-16 05:20:00|108466.8|108416.8|108471.5|108421.5|108471.7|108421.7|108466.8|108416.8|13
1721107210000|2024-07-16 05:20:10|108472.2|108422.2|108470.7|108420.7|108472.8|108422.8|108470.7|108420.7|11
1721107220000|2024-07-16 05:20:20|108470.8|108420.8|108471.2|108421.2|108471.2|108421.2|108470.8|108420.8|4
1721107230000|2024-07-16 05:20:30|108470.7|108420.7|108470.5|108420.5|108471|108421|108470.5|108420.5|9
1721107240000|2024-07-16 05:20:40|108470.6|108420.6|108470.9|108420.9|108471.8|108421.8|108470.3|108420.3|8
1721107250000|2024-07-16 05:20:50|108470.8|108420.8|108470.9|108420.9|108470.9|108420.9|108470.1|108420.1|6
1721107260000|2024-07-16 05:21:00|108471|108421|108470|108420|108471|108421|108470|108420|7
1721107270000|2024-07-16 05:21:10|108470.1|108420.1|108469.9|108419.9|108470.1|108420.1|108469.9|108419.9|3
1721107280000|2024-07-16 05:21:20|108469.8|108419.8|108469.7|108419.7|108469.8|108419.8|108469.6|108419.6|3
1721107290000|2024-07-16 05:21:30|108470.4|108420.4|108469.7|108419.7|108470.4|108420.4|108468.6|108418.6|5
1721107300000|2024-07-16 05:21:40|108469.8|108419.8|108469.8|108419.8|108469.8|108419.8|108469.8|108419.8|1
1721107310000|2024-07-16 05:21:50|108470.5|108420.5|108469.9|108419.9|108470.5|108420.5|108469.4|108419.4|8
1721107320000|2024-07-16 05:22:00|108470.2|108420.2|108470.4|108420.4|108471.1|108421.1|108470.2|108420.2|3
1721107330000|2024-07-16 05:22:10|108470.5|108420.5|108470.6|108420.6|108470.6|108420.6|108470.4|108420.4|5
1721107340000|2024-07-16 05:22:20|108471|108421|108471|108421|108471|108421|108471|108421|1
1721107350000|2024-07-16 05:22:30|108470.9|108420.9|108470.8|108420.8|108471.7|108421.7|108470.8|108420.8|3
1721107360000|2024-07-16 05:22:40|108470.9|108420.9|108462.1|108412.1|108471.6|108421.6|108462.1|108412.1|9
1721107370000|2024-07-16 05:22:50|108455.2|108405.2|108452.7|108402.7|108455.2|108405.2|108451.7|108401.7|6
1721107380000|2024-07-16 05:23:00|108452.9|108402.9|108455.5|108405.5|108471.6|108421.6|108452.9|108402.9|27
1721107390000|2024-07-16 05:23:10|108455.4|108405.4|108453.2|108403.2|108455.4|108405.4|108453.2|108403.2|4
1721107400000|2024-07-16 05:23:20|108453|108403|108453.7|108403.7|108453.7|108403.7|108453|108403|3
1721107410000|2024-07-16 05:23:30|108453.6|108403.6|108453.2|108403.2|108454.2|108404.2|108453.2|108403.2|9
1721107420000|2024-07-16 05:23:40|108453.4|108403.4|108452.8|108402.8|108453.5|108403.5|108452.8|108402.8|5
1721107430000|2024-07-16 05:23:50|108452.7|108402.7|108452.3|108402.3|108452.7|108402.7|108452.1|108402.1|4
1721107440000|2024-07-16 05:24:00|108452.1|108402.1|108451|108401|108452.6|108402.6|108451|108401|10
1721107450000|2024-07-16 05:24:10|108451.1|108401.1|108450.9|108400.9|108451.1|108401.1|108450.9|108400.9|3
1721107460000|2024-07-16 05:24:20|108450.7|108400.7|108454.1|108404.1|108454.1|108404.1|108450.2|108400.2|8
1721107470000|2024-07-16 05:24:30|108454.3|108404.3|108497.1|108447.1|108499.6|108449.6|108454.3|108404.3|21
1721107480000|2024-07-16 05:24:40|108497.3|108447.3|108486.2|108436.2|108497.3|108447.3|108485.5|108435.5|12
1721107490000|2024-07-16 05:24:50|108485.7|108435.7|108484.8|108434.8|108485.7|108435.7|108483.6|108433.6|10
1721107500000|2024-07-16 05:25:00|108485|108435|108474.2|108424.2|108486.3|108436.3|108473.4|108423.4|15
1721107510000|2024-07-16 05:25:10|108474.3|108424.3|108473.9|108423.9|108474.3|108424.3|108473.8|108423.8|5
1721107520000|2024-07-16 05:25:20|108474.3|108424.3|108482.6|108432.6|108482.6|108432.6|108474.3|108424.3|14
1721107530000|2024-07-16 05:25:30|108482.8|108432.8|108482.4|108432.4|108482.8|108432.8|108482.2|108432.2|7
1721107540000|2024-07-16 05:25:40|108483|108433|108484.2|108434.2|108485.4|108435.4|108482.8|108432.8|16
1721107550000|2024-07-16 05:25:50|108484.5|108434.5|108485.1|108435.1|108485.1|108435.1|108484.4|108434.4|6
1721107560000|2024-07-16 05:26:00|108485|108435|108484.7|108434.7|108486.2|108436.2|108483.9|108433.9|15
1721107570000|2024-07-16 05:26:10|108484.8|108434.8|108491.8|108441.8|108492.3|108442.3|108484.8|108434.8|16
1721107580000|2024-07-16 05:26:20|108491.5|108441.5|108480.8|108430.8|108494.3|108444.3|108480.8|108430.8|16
1721107590000|2024-07-16 05:26:30|108480|108430|108488.9|108438.9|108489.9|108439.9|108479.7|108429.7|9
1721107600000|2024-07-16 05:26:40|108488.6|108438.6|108486.7|108436.7|108488.6|108438.6|108486.6|108436.6|16
1721107610000|2024-07-16 05:26:50|108487.2|108437.2|108493.4|108443.4|108493.4|108443.4|108486.3|108436.3|15
1721107620000|2024-07-16 05:27:00|108493.6|108443.6|108488.6|108438.6|108493.6|108443.6|108488.6|108438.6|17
1721107630000|2024-07-16 05:27:10|108488.4|108438.4|108488.4|108438.4|108489.4|108439.4|108488|108438|21
1721107640000|2024-07-16 05:27:20|108489.2|108439.2|108486.5|108436.5|108489.5|108439.5|108486.5|108436.5|29
1721107650000|2024-07-16 05:27:30|108486.1|108436.1|108486.4|108436.4|108486.8|108436.8|108485.9|108435.9|7
1721107660000|2024-07-16 05:27:40|108486.3|108436.3|108490.8|108440.8|108491.3|108441.3|108485.8|108435.8|12
1721107670000|2024-07-16 05:27:50|108490.4|108440.4|108490.5|108440.5|108490.5|108440.5|108490.4|108440.4|2
1721107680000|2024-07-16 05:28:00|108490.8|108440.8|108491.2|108441.2|108491.2|108441.2|108490.8|108440.8|2
1721107690000|2024-07-16 05:28:10|108491.1|108441.1|108490.3|108440.3|108491.1|108441.1|108489.2|108439.2|8
1721107700000|2024-07-16 05:28:20|108490.4|108440.4|108489.5|108439.5|108490.4|108440.4|108489.5|108439.5|4
1721107710000|2024-07-16 05:28:30|108489.8|108439.8|108489.5|108439.5|108490.1|108440.1|108489.5|108439.5|7
1721107720000|2024-07-16 05:28:40|108489.7|108439.7|108492.6|108442.6|108493.2|108443.2|108489.7|108439.7|10
1721107730000|2024-07-16 05:28:50|108493.3|108443.3|108495|108445|108495.2|108445.2|108493.3|108443.3|9
1721107740000|2024-07-16 05:29:00|108495.2|108445.2|108495.6|108445.6|108495.8|108445.8|108494.9|108444.9|10
1721107750000|2024-07-16 05:29:10|108495.9|108445.9|108495.4|108445.4|108496.3|108446.3|108495.2|108445.2|12
1721107760000|2024-07-16 05:29:20|108495.3|108445.3|108495.1|108445.1|108495.6|108445.6|108495.1|108445.1|6
1721107770000|2024-07-16 05:29:30|108495|108445|108493.7|108443.7|108495|108445|108493.6|108443.6|9
1721107780000|2024-07-16 05:29:40|108493.6|108443.6|108493.1|108443.1|108493.8|108443.8|108492|108442|16
1721107790000|2024-07-16 05:29:50|108493|108443|108495.8|108445.8|108496.5|108446.5|108492.6|108442.6|16
1721107800000|2024-07-16 05:30:00|108495.1|108445.1|108495.2|108445.2|108495.2|108445.2|108493.5|108443.5|10
1721107810000|2024-07-16 05:30:10|108495|108445|108493|108443|108495|108445|108493|108443|5
1721107820000|2024-07-16 05:30:20|108492.9|108442.9|108468.9|108418.9|108494.3|108444.3|108468.8|108418.8|13
1721107830000|2024-07-16 05:30:30|108468.6|108418.6|108458|108408|108469.2|108419.2|108457|108407|16
1721107840000|2024-07-16 05:30:40|108457.2|108407.2|108446|108396|108459.9|108409.9|108446|108396|17
1721107850000|2024-07-16 05:30:50|108445.7|108395.7|108453.8|108403.8|108455.3|108405.3|108445.7|108395.7|13
1721107860000|2024-07-16 05:31:00|108450.5|108400.5|108450.1|108400.1|108450.5|108400.5|108450|108400|5
1721107870000|2024-07-16 05:31:10|108450.2|108400.2|108450.1|108400.1|108450.6|108400.6|108450|108400|6
1721107880000|2024-07-16 05:31:20|108450|108400|108449.8|108399.8|108450|108400|108449.2|108399.2|9
1721107890000|2024-07-16 05:31:30|108449.5|108399.5|108449.1|108399.1|108449.5|108399.5|108449.1|108399.1|3
1721107900000|2024-07-16 05:31:40|108448|108398|108446.7|108396.7|108448.1|108398.1|108445.7|108395.7|10
1721107910000|2024-07-16 05:31:50|108446.6|108396.6|108445.1|108395.1|108446.6|108396.6|108445.1|108395.1|7
1721107920000|2024-07-16 05:32:00|108444.9|108394.9|108445.6|108395.6|108446.5|108396.5|108444.9|108394.9|7
1721107930000|2024-07-16 05:32:10|108445.4|108395.4|108445.3|108395.3|108445.8|108395.8|108445.1|108395.1|5
1721107940000|2024-07-16 05:32:20|108445|108395|108445|108395|108445.4|108395.4|108444.7|108394.7|8
1721107950000|2024-07-16 05:32:30|108442.2|108392.2|108441.6|108391.6|108442.8|108392.8|108441.3|108391.3|8
1721107960000|2024-07-16 05:32:40|108441.4|108391.4|108441|108391|108441.4|108391.4|108440.6|108390.6|8
1721107970000|2024-07-16 05:32:50|108440.8|108390.8|108441|108391|108441.1|108391.1|108440.8|108390.8|4
1721107980000|2024-07-16 05:33:00|108440.8|108390.8|108439.5|108389.5|108440.8|108390.8|108439.5|108389.5|11
1721107990000|2024-07-16 05:33:10|108439.6|108389.6|108439.4|108389.4|108439.6|108389.6|108439.4|108389.4|3
1721108000000|2024-07-16 05:33:20|108438.9|108388.9|108438.4|108388.4|108438.9|108388.9|108438.4|108388.4|4
1721108010000|2024-07-16 05:33:30|108438.8|108388.8|108434.5|108384.5|108439.7|108389.7|108434.5|108384.5|10
1721108020000|2024-07-16 05:33:40|108434.7|108384.7|108434.1|108384.1|108435|108385|108434.1|108384.1|6
1721108030000|2024-07-16 05:33:50|108434.3|108384.3|108434.4|108384.4|108434.8|108384.8|108434.3|108384.3|4
1721108040000|2024-07-16 05:34:00|108434.1|108384.1|108435.2|108385.2|108435.2|108385.2|108433.7|108383.7|11
1721108050000|2024-07-16 05:34:10|108435.4|108385.4|108434.4|108384.4|108436.1|108386.1|108434.4|108384.4|6
1721108060000|2024-07-16 05:34:20|108434.3|108384.3|108434.6|108384.6|108434.6|108384.6|108433.8|108383.8|9
1721108070000|2024-07-16 05:34:30|108434.7|108384.7|108433.6|108383.6|108434.7|108384.7|108433.6|108383.6|9
1721108080000|2024-07-16 05:34:40|108433.5|108383.5|108439.8|108389.8|108439.8|108389.8|108433.5|108383.5|10
1721108090000|2024-07-16 05:34:50|108440|108390|108438|108388|108441.9|108391.9|108438|108388|13
1721108100000|2024-07-16 05:35:00|108437.8|108387.8|108439|108389|108439|108389|108437.5|108387.5|5
1721108110000|2024-07-16 05:35:10|108438.8|108388.8|108434.3|108384.3|108438.8|108388.8|108434.3|108384.3|8
1721108120000|2024-07-16 05:35:20|108434|108384|108436.1|108386.1|108436.1|108386.1|108434|108384|9
1721108130000|2024-07-16 05:35:30|108436.4|108386.4|108437.8|108387.8|108437.8|108387.8|108436.4|108386.4|3
1721108140000|2024-07-16 05:35:40|108436.6|108386.6|108436.5|108386.5|108436.6|108386.6|108436.3|108386.3|3
1721108150000|2024-07-16 05:35:50|108436.3|108386.3|108436.1|108386.1|108436.5|108386.5|108436.1|108386.1|3
1721108160000|2024-07-16 05:36:00|108436.9|108386.9|108437.1|108387.1|108438.5|108388.5|108436.7|108386.7|8
1721108170000|2024-07-16 05:36:10|108437.2|108387.2|108438|108388|108438|108388|108437.2|108387.2|6
1721108180000|2024-07-16 05:36:20|108437.8|108387.8|108438|108388|108438|108388|108437.7|108387.7|3
1721108190000|2024-07-16 05:36:30|108437.8|108387.8|108435.6|108385.6|108437.8|108387.8|108433.4|108383.4|13
1721108200000|2024-07-16 05:36:40|108435.5|108385.5|108436.7|108386.7|108436.7|108386.7|108433.5|108383.5|12
1721108210000|2024-07-16 05:36:50|108436.3|108386.3|108436.3|108386.3|108436.3|108386.3|108436.3|108386.3|1
1721108220000|2024-07-16 05:37:00|108436.4|108386.4|108437.1|108387.1|108437.3|108387.3|108436.4|108386.4|4
1721108230000|2024-07-16 05:37:10|108437|108387|108441.5|108391.5|108441.5|108391.5|108436.4|108386.4|20
1721108240000|2024-07-16 05:37:20|108441.3|108391.3|108440.9|108390.9|108441.3|108391.3|108440.2|108390.2|6
1721108250000|2024-07-16 05:37:30|108441|108391|108442|108392|108442.1|108392.1|108440.9|108390.9|7
1721108260000|2024-07-16 05:37:40|108441.8|108391.8|108441.9|108391.9|108442|108392|108441.8|108391.8|3
1721108270000|2024-07-16 05:37:50|108441.8|108391.8|108443.4|108393.4|108443.4|108393.4|108441.8|108391.8|5
1721108280000|2024-07-16 05:38:00|108443.6|108393.6|108442.6|108392.6|108444.9|108394.9|108442.4|108392.4|9
1721108290000|2024-07-16 05:38:10|108442.7|108392.7|108441.9|108391.9|108444.3|108394.3|108440|108390|14
1721108300000|2024-07-16 05:38:20|108441.5|108391.5|108441.3|108391.3|108442.2|108392.2|108441.3|108391.3|5
1721108310000|2024-07-16 05:38:30|108441.4|108391.4|108426.3|108376.3|108442.5|108392.5|108414.7|108364.7|24
1721108320000|2024-07-16 05:38:40|108427.1|108377.1|108428.7|108378.7|108429|108379|108426.5|108376.5|9
1721108330000|2024-07-16 05:38:50|108428.9|108378.9|108428.2|108378.2|108428.9|108378.9|108428.2|108378.2|3
1721108340000|2024-07-16 05:39:00|108425.6|108375.6|108429.4|108379.4|108429.4|108379.4|108423.8|108373.8|16
1721108350000|2024-07-16 05:39:10|108429.3|108379.3|108430.3|108380.3|108431|108381|108429.3|108379.3|7
1721108360000|2024-07-16 05:39:20|108430.4|108380.4|108427.5|108377.5|108430.9|108380.9|108427.5|108377.5|10
1721108370000|2024-07-16 05:39:30|108427.4|108377.4|108427.4|108377.4|108427.4|108377.4|108427.4|108377.4|1
1721108380000|2024-07-16 05:39:40|108427.3|108377.3|108426.8|108376.8|108427.3|108377.3|108426.4|108376.4|7
1721108390000|2024-07-16 05:39:50|108427.3|108377.3|108426.4|108376.4|108427.3|108377.3|108426.4|108376.4|6
1721108400000|2024-07-16 05:40:00|108426.5|108376.5|108425.9|108375.9|108426.5|108376.5|108425.9|108375.9|3
1721108410000|2024-07-16 05:40:10|108425.6|108375.6|108425.4|108375.4|108425.6|108375.6|108425.3|108375.3|3
1721108420000|2024-07-16 05:40:20|108425.2|108375.2|108423.9|108373.9|108425.2|108375.2|108421.5|108371.5|13
1721108430000|2024-07-16 05:40:30|108424.2|108374.2|108426.1|108376.1|108426.1|108376.1|108424.2|108374.2|6
1721108440000|2024-07-16 05:40:40|108427.8|108377.8|108437|108387|108437|108387|108427.8|108377.8|14
1721108450000|2024-07-16 05:40:50|108437.2|108387.2|108439.3|108389.3|108439.3|108389.3|108436.8|108386.8|5
1721108460000|2024-07-16 05:41:00|108439.2|108389.2|108441.3|108391.3|108441.3|108391.3|108435.4|108385.4|12
1721108470000|2024-07-16 05:41:10|108442.1|108392.1|108443.7|108393.7|108443.7|108393.7|108442.1|108392.1|7
1721108480000|2024-07-16 05:41:20|108443.9|108393.9|108443|108393|108443.9|108393.9|108443|108393|4
1721108490000|2024-07-16 05:41:30|108443.1|108393.1|108440.1|108390.1|108443.1|108393.1|108440.1|108390.1|11
1721108500000|2024-07-16 05:41:40|108439.4|108389.4|108439.2|108389.2|108439.4|108389.4|108438.6|108388.6|7
1721108510000|2024-07-16 05:41:50|108439.1|108389.1|108437.7|108387.7|108439.2|108389.2|108437.7|108387.7|5
1721108520000|2024-07-16 05:42:00|108437.8|108387.8|108437.9|108387.9|108437.9|108387.9|108437.7|108387.7|3
1721108530000|2024-07-16 05:42:10|108438|108388|108436.8|108386.8|108438|108388|108436.8|108386.8|3
1721108540000|2024-07-16 05:42:20|108436.7|108386.7|108436.3|108386.3|108436.7|108386.7|108436.1|108386.1|8
1721108550000|2024-07-16 05:42:30|108436.2|108386.2|108435.3|108385.3|108436.2|108386.2|108434.7|108384.7|5
1721108560000|2024-07-16 05:42:40|108435.9|108385.9|108438.9|108388.9|108438.9|108388.9|108435.9|108385.9|5
1721108570000|2024-07-16 05:42:50|108439.4|108389.4|108439.2|108389.2|108439.5|108389.5|108439.2|108389.2|3
1721108580000|2024-07-16 05:43:00|108439.8|108389.8|108441.2|108391.2|108441.2|108391.2|108439.8|108389.8|12
1721108590000|2024-07-16 05:43:10|108441|108391|108440.6|108390.6|108441|108391|108439.9|108389.9|6
1721108600000|2024-07-16 05:43:20|108440|108390|108440.9|108390.9|108441.6|108391.6|108439.9|108389.9|9
1721108610000|2024-07-16 05:43:30|108441.2|108391.2|108441.3|108391.3|108441.3|108391.3|108441.2|108391.2|4
1721108620000|2024-07-16 05:43:40|108441.1|108391.1|108440.8|108390.8|108441.1|108391.1|108440.8|108390.8|2
1721108630000|2024-07-16 05:43:50|108440.4|108390.4|108437.8|108387.8|108440.4|108390.4|108437.8|108387.8|10
1721108640000|2024-07-16 05:44:00|108437.7|108387.7|108436.8|108386.8|108437.7|108387.7|108436|108386|13
1721108650000|2024-07-16 05:44:10|108436.7|108386.7|108412.2|108362.2|108437.6|108387.6|108411.1|108361.1|14
1721108660000|2024-07-16 05:44:20|108412.5|108362.5|108436.3|108386.3|108436.3|108386.3|108412.4|108362.4|18
1721108670000|2024-07-16 05:44:30|108436|108386|108434.5|108384.5|108436.9|108386.9|108434.2|108384.2|5
1721108680000|2024-07-16 05:44:40|108434.4|108384.4|108433.4|108383.4|108434.4|108384.4|108432.3|108382.3|16
1721108690000|2024-07-16 05:44:50|108433|108383|108432.3|108382.3|108433|108383|108432.2|108382.2|7
1721108700000|2024-07-16 05:45:00|108432|108382|108431.8|108381.8|108432|108382|108430.5|108380.5|7
1721108710000|2024-07-16 05:45:10|108431.5|108381.5|108431.7|108381.7|108431.7|108381.7|108431.4|108381.4|4
1721108720000|2024-07-16 05:45:20|108431.6|108381.6|108431.6|108381.6|108431.6|108381.6|108431|108381|5
1721108730000|2024-07-16 05:45:30|108431.7|108381.7|108431.4|108381.4|108431.8|108381.8|108431.4|108381.4|4
1721108740000|2024-07-16 05:45:40|108431|108381|108406|108356|108431|108381|108403.3|108353.3|17
1721108750000|2024-07-16 05:45:50|108411.5|108361.5|108412.2|108362.2|108412.6|108362.6|108410.1|108360.1|13
1721108760000|2024-07-16 05:46:00|108412.8|108362.8|108413.3|108363.3|108414|108364|108412.8|108362.8|15
1721108770000|2024-07-16 05:46:10|108413.6|108363.6|108414.2|108364.2|108414.2|108364.2|108413.6|108363.6|4
1721108780000|2024-07-16 05:46:20|108414.3|108364.3|108415.5|108365.5|108415.5|108365.5|108413.7|108363.7|12
1721108790000|2024-07-16 05:46:30|108415.7|108365.7|108425.1|108375.1|108425.4|108375.4|108415.7|108365.7|14
1721108800000|2024-07-16 05:46:40|108425.2|108375.2|108422.5|108372.5|108425.2|108375.2|108422.5|108372.5|11
1721108810000|2024-07-16 05:46:50|108422.1|108372.1|108423.5|108373.5|108424.2|108374.2|108422.1|108372.1|11
1721108820000|2024-07-16 05:47:00|108423.6|108373.6|108422.4|108372.4|108423.7|108373.7|108422.4|108372.4|12
1721108830000|2024-07-16 05:47:10|108422.7|108372.7|108423|108373|108423|108373|108420.5|108370.5|10
1721108840000|2024-07-16 05:47:20|108423.1|108373.1|108423|108373|108423.1|108373.1|108423|108373|2
1721108850000|2024-07-16 05:47:30|108423.1|108373.1|108423.2|108373.2|108423.2|108373.2|108423|108373|4
1721108860000|2024-07-16 05:47:40|108423.4|108373.4|108422.5|108372.5|108423.4|108373.4|108422.4|108372.4|5
1721108870000|2024-07-16 05:47:50|108422|108372|108421.7|108371.7|108422.3|108372.3|108421.7|108371.7|6
1721108880000|2024-07-16 05:48:00|108421.6|108371.6|108416.8|108366.8|108421.8|108371.8|108416.8|108366.8|13
1721108890000|2024-07-16 05:48:10|108416.2|108366.2|108414.5|108364.5|108417|108367|108413.5|108363.5|19
1721108900000|2024-07-16 05:48:20|108414.4|108364.4|108415.1|108365.1|108415.2|108365.2|108414.4|108364.4|6
1721108910000|2024-07-16 05:48:30|108414.8|108364.8|108415|108365|108415.6|108365.6|108414.8|108364.8|5
1721108920000|2024-07-16 05:48:40|108414|108364|108415.9|108365.9|108415.9|108365.9|108414|108364|9
1721108930000|2024-07-16 05:48:50|108416|108366|108416.1|108366.1|108416.3|108366.3|108415.9|108365.9|6
1721108940000|2024-07-16 05:49:00|108417.2|108367.2|108422.2|108372.2|108422.2|108372.2|108416.9|108366.9|13
1721108950000|2024-07-16 05:49:10|108421.9|108371.9|108424.9|108374.9|108424.9|108374.9|108421.9|108371.9|8
1721108960000|2024-07-16 05:49:20|108424.5|108374.5|108421.8|108371.8|108424.5|108374.5|108421.8|108371.8|3
1721108970000|2024-07-16 05:49:30|108421.9|108371.9|108425.8|108375.8|108426.3|108376.3|108421.9|108371.9|15
1721108980000|2024-07-16 05:49:40|108425.7|108375.7|108424.1|108374.1|108425.7|108375.7|108423.6|108373.6|11
1721108990000|2024-07-16 05:49:50|108423.9|108373.9|108419|108369|108423.9|108373.9|108418.1|108368.1|20
1721109000000|2024-07-16 05:50:00|108419.3|108369.3|108421.9|108371.9|108421.9|108371.9|108418.2|108368.2|11
1721109010000|2024-07-16 05:50:10|108422|108372|108423.5|108373.5|108424.2|108374.2|108422|108372|19
1721109020000|2024-07-16 05:50:20|108422.8|108372.8|108427.8|108377.8|108428|108378|108422.8|108372.8|18
1721109030000|2024-07-16 05:50:30|108427.9|108377.9|108428.4|108378.4|108428.4|108378.4|108427.5|108377.5|4
1721109040000|2024-07-16 05:50:40|108428.3|108378.3|108429.8|108379.8|108430.1|108380.1|108428.3|108378.3|7
1721109050000|2024-07-16 05:50:50|108429.2|108379.2|108429.1|108379.1|108429.4|108379.4|108429.1|108379.1|6
1721109060000|2024-07-16 05:51:00|108429.8|108379.8|108434.4|108384.4|108434.4|108384.4|108429.8|108379.8|12
1721109070000|2024-07-16 05:51:10|108434.5|108384.5|108442.7|108392.7|108442.8|108392.8|108434.5|108384.5|13
1721109080000|2024-07-16 05:51:20|108442.8|108392.8|108442.2|108392.2|108442.8|108392.8|108442.2|108392.2|2
1721109090000|2024-07-16 05:51:30|108442.3|108392.3|108443.7|108393.7|108443.7|108393.7|108442.3|108392.3|5
1721109100000|2024-07-16 05:51:40|108443.3|108393.3|108443.6|108393.6|108443.6|108393.6|108443.2|108393.2|4
1721109110000|2024-07-16 05:51:50|108444.6|108394.6|108445.8|108395.8|108445.8|108395.8|108444.1|108394.1|5
1721109120000|2024-07-16 05:52:00|108446|108396|108448.1|108398.1|108448.1|108398.1|108445.8|108395.8|9
1721109130000|2024-07-16 05:52:10|108448.2|108398.2|108445.6|108395.6|108448.5|108398.5|108445.6|108395.6|7
1721109140000|2024-07-16 05:52:20|108445.7|108395.7|108445.4|108395.4|108445.8|108395.8|108445.2|108395.2|7
1721109150000|2024-07-16 05:52:30|108445.8|108395.8|108445.4|108395.4|108445.8|108395.8|108445.4|108395.4|3
1721109160000|2024-07-16 05:52:40|108445|108395|108442.7|108392.7|108445|108395|108442.7|108392.7|8
1721109170000|2024-07-16 05:52:50|108442.4|108392.4|108441.9|108391.9|108442.4|108392.4|108441.4|108391.4|6
1721109180000|2024-07-16 05:53:00|108442.1|108392.1|108444.2|108394.2|108444.2|108394.2|108440.5|108390.5|11
1721109190000|2024-07-16 05:53:10|108444|108394|108448.1|108398.1|108448.1|108398.1|108444|108394|7
1721109200000|2024-07-16 05:53:20|108448.4|108398.4|108450.6|108400.6|108450.6|108400.6|108448.4|108398.4|8
1721109210000|2024-07-16 05:53:30|108451.1|108401.1|108451.7|108401.7|108451.7|108401.7|108451.1|108401.1|6
1721109220000|2024-07-16 05:53:40|108451.3|108401.3|108446.9|108396.9|108452|108402|108446.9|108396.9|13
1721109230000|2024-07-16 05:53:50|108446.8|108396.8|108445.5|108395.5|108446.8|108396.8|108445.5|108395.5|4
1721109240000|2024-07-16 05:54:00|108446.4|108396.4|108448.4|108398.4|108448.4|108398.4|108445.4|108395.4|7
1721109250000|2024-07-16 05:54:10|108447.9|108397.9|108448.5|108398.5|108448.5|108398.5|108447.8|108397.8|6
1721109260000|2024-07-16 05:54:20|108448.4|108398.4|108447.9|108397.9|108450.4|108400.4|108447.9|108397.9|7
1721109270000|2024-07-16 05:54:30|108447.8|108397.8|108423.5|108373.5|108447.8|108397.8|108423.5|108373.5|16
1721109280000|2024-07-16 05:54:40|108423.4|108373.4|108422.9|108372.9|108423.4|108373.4|108422.9|108372.9|2
1721109290000|2024-07-16 05:54:50|108422.8|108372.8|108424.3|108374.3|108424.4|108374.4|108422.4|108372.4|9
1721109300000|2024-07-16 05:55:00|108424.6|108374.6|108426.3|108376.3|108426.3|108376.3|108424.6|108374.6|9
1721109310000|2024-07-16 05:55:10|108426.2|108376.2|108429.8|108379.8|108429.8|108379.8|108426|108376|15
1721109320000|2024-07-16 05:55:20|108431.5|108381.5|108431.2|108381.2|108432.6|108382.6|108431.2|108381.2|16
1721109330000|2024-07-16 05:55:30|108430.9|108380.9|108430.6|108380.6|108431|108381|108430.5|108380.5|16
1721109340000|2024-07-16 05:55:40|108431.3|108381.3|108431.2|108381.2|108432.1|108382.1|108430.7|108380.7|11
1721109350000|2024-07-16 05:55:50|108431.5|108381.5|108429.5|108379.5|108431.5|108381.5|108429.5|108379.5|4
1721109360000|2024-07-16 05:56:00|108429.6|108379.6|108430.6|108380.6|108432.2|108382.2|108429.5|108379.5|18
1721109370000|2024-07-16 05:56:10|108430.2|108380.2|108425.9|108375.9|108430.2|108380.2|108425.9|108375.9|11
1721109380000|2024-07-16 05:56:20|108425.7|108375.7|108426.3|108376.3|108426.3|108376.3|108425.7|108375.7|3
1721109390000|2024-07-16 05:56:30|108426|108376|108427.2|108377.2|108427.4|108377.4|108426|108376|12
1721109400000|2024-07-16 05:56:40|108427.3|108377.3|108427|108377|108427.6|108377.6|108427|108377|13
1721109410000|2024-07-16 05:56:50|108426.8|108376.8|108427.1|108377.1|108427.9|108377.9|108426.8|108376.8|16
1721109420000|2024-07-16 05:57:00|108427.6|108377.6|108426|108376|108427.6|108377.6|108422.8|108372.8|20
1721109430000|2024-07-16 05:57:10|108425.8|108375.8|108425.2|108375.2|108425.8|108375.8|108425.2|108375.2|2
1721109440000|2024-07-16 05:57:20|108425.5|108375.5|108426.3|108376.3|108426.7|108376.7|108425.5|108375.5|16
1721109450000|2024-07-16 05:57:30|108426.2|108376.2|108426.3|108376.3|108427.4|108377.4|108426|108376|17
1721109460000|2024-07-16 05:57:40|108426.9|108376.9|108426.7|108376.7|108428|108378|108423.5|108373.5|23
1721109470000|2024-07-16 05:57:50|108426.1|108376.1|108423.9|108373.9|108426.6|108376.6|108422.5|108372.5|15
1721109480000|2024-07-16 05:58:00|108423.4|108373.4|108426.9|108376.9|108427.3|108377.3|108423.4|108373.4|9
1721109490000|2024-07-16 05:58:10|108426.7|108376.7|108426|108376|108426.8|108376.8|108423.8|108373.8|12
1721109500000|2024-07-16 05:58:20|108425.9|108375.9|108426.4|108376.4|108426.4|108376.4|108421.2|108371.2|7
1721109510000|2024-07-16 05:58:30|108421.5|108371.5|108425.7|108375.7|108427.8|108377.8|108421.5|108371.5|16
1721109520000|2024-07-16 05:58:40|108425.9|108375.9|108431.6|108381.6|108431.7|108381.7|108424.3|108374.3|15
1721109530000|2024-07-16 05:58:50|108429.5|108379.5|108430|108380|108431.6|108381.6|108426.8|108376.8|9
1721109540000|2024-07-16 05:59:00|108429.9|108379.9|108427|108377|108429.9|108379.9|108427|108377|12
1721109550000|2024-07-16 05:59:10|108427.1|108377.1|108416.6|108366.6|108430.9|108380.9|108416.2|108366.2|28
1721109560000|2024-07-16 05:59:20|108416.9|108366.9|108415.5|108365.5|108417.2|108367.2|108413.3|108363.3|17
1721109570000|2024-07-16 05:59:30|108414.5|108364.5|108415.6|108365.6|108416.2|108366.2|108414.2|108364.2|22
1721109580000|2024-07-16 05:59:40|108415.3|108365.3|108410.3|108360.3|108415.8|108365.8|108409.3|108359.3|43
1721109590000|2024-07-16 05:59:50|108409|108359|108392.2|108342.2|108410.1|108360.1|108391.5|108341.5|24
1721109600000|2024-07-16 06:00:00|108392.5|108342.5|108427.9|108377.9|108428.2|108378.2|108389.4|108339.4|52
1721109610000|2024-07-16 06:00:10|108428|108378|108438|108388|108438|108388|108418.4|108368.4|46
1721109620000|2024-07-16 06:00:20|108436.4|108386.4|108440.1|108390.1|108440.1|108390.1|108430.9|108380.9|36
1721109630000|2024-07-16 06:00:30|108440.2|108390.2|108432.5|108382.5|108445.9|108395.9|108428.6|108378.6|42
1721109640000|2024-07-16 06:00:40|108432.2|108382.2|108433.1|108383.1|108434.2|108384.2|108432.2|108382.2|22
1721109650000|2024-07-16 06:00:50|108433.9|108383.9|108433.8|108383.8|108436.4|108386.4|108430|108380|38
1721109660000|2024-07-16 06:01:00|108434.5|108384.5|108436.1|108386.1|108440.2|108390.2|108429.6|108379.6|45
1721109670000|2024-07-16 06:01:10|108435.6|108385.6|108435.6|108385.6|108435.9|108385.9|108434.3|108384.3|22
1721109680000|2024-07-16 06:01:20|108436.1|108386.1|108436.8|108386.8|108436.8|108386.8|108433.5|108383.5|23
1721109690000|2024-07-16 06:01:30|108437|108387|108437.2|108387.2|108444.7|108394.7|108435.6|108385.6|35
1721109700000|2024-07-16 06:01:40|108439.5|108389.5|108438.6|108388.6|108441.1|108391.1|108438.6|108388.6|30
1721109710000|2024-07-16 06:01:50|108438.5|108388.5|108431.2|108381.2|108438.5|108388.5|108429.4|108379.4|29
1721109720000|2024-07-16 06:02:00|108431.3|108381.3|108433.5|108383.5|108435.5|108385.5|108428.5|108378.5|37
1721109730000|2024-07-16 06:02:10|108434.1|108384.1|108438.7|108388.7|108440.5|108390.5|108434.1|108384.1|23
1721109740000|2024-07-16 06:02:20|108438.3|108388.3|108444.4|108394.4|108446.4|108396.4|108438.3|108388.3|29
1721109750000|2024-07-16 06:02:30|108444.6|108394.6|108443|108393|108444.6|108394.6|108441.8|108391.8|18
1721109760000|2024-07-16 06:02:40|108443.1|108393.1|108439|108389|108443.2|108393.2|108439|108389|19
1721109770000|2024-07-16 06:02:50|108439.3|108389.3|108447.2|108397.2|108448.8|108398.8|108435.6|108385.6|38
1721109780000|2024-07-16 06:03:00|108446.8|108396.8|108448.4|108398.4|108448.9|108398.9|108445.7|108395.7|13
1721109790000|2024-07-16 06:03:10|108448.6|108398.6|108449.9|108399.9|108456|108406|108448.6|108398.6|33
1721109800000|2024-07-16 06:03:20|108449|108399|108454.8|108404.8|108454.8|108404.8|108449|108399|22
1721109810000|2024-07-16 06:03:30|108454.4|108404.4|108455.4|108405.4|108458.4|108408.4|108453.6|108403.6|36
1721109820000|2024-07-16 06:03:40|108454.5|108404.5|108455.3|108405.3|108458.7|108408.7|108454.2|108404.2|31
1721109830000|2024-07-16 06:03:50|108455.4|108405.4|108455.3|108405.3|108455.9|108405.9|108455|108405|15
1721109840000|2024-07-16 06:04:00|108455.5|108405.5|108458.8|108408.8|108459.2|108409.2|108455.4|108405.4|18
1721109850000|2024-07-16 06:04:10|108458.5|108408.5|108454.5|108404.5|108458.9|108408.9|108454.5|108404.5|20
1721109860000|2024-07-16 06:04:20|108454.7|108404.7|108459.2|108409.2|108459.2|108409.2|108451.9|108401.9|26
1721109870000|2024-07-16 06:04:30|108459|108409|108459.2|108409.2|108459.3|108409.3|108458.8|108408.8|9
1721109880000|2024-07-16 06:04:40|108459.5|108409.5|108459.9|108409.9|108460.3|108410.3|108458.8|108408.8|12
1721109890000|2024-07-16 06:04:50|108459.8|108409.8|108459.8|108409.8|108460.4|108410.4|108459.2|108409.2|15
1721109900000|2024-07-16 06:05:00|108459.6|108409.6|108463.1|108413.1|108464.1|108414.1|108459.6|108409.6|20
1721109910000|2024-07-16 06:05:10|108463|108413|108457.3|108407.3|108464|108414|108456.3|108406.3|16
1721109920000|2024-07-16 06:05:20|108457.5|108407.5|108461|108411|108464.7|108414.7|108457.3|108407.3|20
1721109930000|2024-07-16 06:05:30|108461.1|108411.1|108455.7|108405.7|108461.1|108411.1|108454.6|108404.6|37
1721109940000|2024-07-16 06:05:40|108455.9|108405.9|108460.9|108410.9|108460.9|108410.9|108455.7|108405.7|13
1721109950000|2024-07-16 06:05:50|108460.5|108410.5|108455.7|108405.7|108462.6|108412.6|108455.5|108405.5|25
1721109960000|2024-07-16 06:06:00|108455.3|108405.3|108453.5|108403.5|108455.3|108405.3|108452|108402|25
1721109970000|2024-07-16 06:06:10|108453.6|108403.6|108456.7|108406.7|108460.1|108410.1|108453|108403|31
1721109980000|2024-07-16 06:06:20|108456.9|108406.9|108452.2|108402.2|108457.7|108407.7|108452.1|108402.1|25
1721109990000|2024-07-16 06:06:30|108452.1|108402.1|108449.7|108399.7|108452.3|108402.3|108446.8|108396.8|34
1721110000000|2024-07-16 06:06:40|108449.6|108399.6|108450|108400|108450.4|108400.4|108448.9|108398.9|26
1721110010000|2024-07-16 06:06:50|108449.3|108399.3|108447.6|108397.6|108449.6|108399.6|108447.5|108397.5|18
1721110020000|2024-07-16 06:07:00|108447.5|108397.5|108451|108401|108451|108401|108445.5|108395.5|34
1721110030000|2024-07-16 06:07:10|108451.3|108401.3|108457.8|108407.8|108457.8|108407.8|108451.3|108401.3|18
1721110040000|2024-07-16 06:07:20|108457.9|108407.9|108459.7|108409.7|108465.2|108415.2|108457.4|108407.4|29
1721110050000|2024-07-16 06:07:30|108460.1|108410.1|108457.5|108407.5|108460.1|108410.1|108454.3|108404.3|29
1721110060000|2024-07-16 06:07:40|108458.5|108408.5|108464.9|108414.9|108466.6|108416.6|108458.5|108408.5|22
1721110070000|2024-07-16 06:07:50|108464.7|108414.7|108464.1|108414.1|108464.7|108414.7|108463.1|108413.1|20
1721110080000|2024-07-16 06:08:00|108464.3|108414.3|108469.8|108419.8|108469.8|108419.8|108464.3|108414.3|21
1721110090000|2024-07-16 06:08:10|108469.9|108419.9|108473.4|108423.4|108473.8|108423.8|108469.9|108419.9|16
1721110100000|2024-07-16 06:08:20|108473.5|108423.5|108475.5|108425.5|108475.5|108425.5|108473.5|108423.5|10
1721110110000|2024-07-16 06:08:30|108475.6|108425.6|108478.4|108428.4|108478.4|108428.4|108472.1|108422.1|28
1721110120000|2024-07-16 06:08:40|108479.2|108429.2|108476.7|108426.7|108479.2|108429.2|108476.6|108426.6|17
1721110130000|2024-07-16 06:08:50|108476.3|108426.3|108480.5|108430.5|108483.7|108433.7|108469.6|108419.6|30
1721110140000|2024-07-16 06:09:00|108481.3|108431.3|108480.8|108430.8|108481.3|108431.3|108477.8|108427.8|16
1721110150000|2024-07-16 06:09:10|108479.3|108429.3|108481.9|108431.9|108482|108432|108477.9|108427.9|21
1721110160000|2024-07-16 06:09:20|108482|108432|108486.7|108436.7|108486.7|108436.7|108481.5|108431.5|12
1721110170000|2024-07-16 06:09:30|108487|108437|108486|108436|108487.4|108437.4|108486|108436|10
1721110180000|2024-07-16 06:09:40|108486.2|108436.2|108486.7|108436.7|108487.4|108437.4|108483.4|108433.4|18
1721110190000|2024-07-16 06:09:50|108486.6|108436.6|108486|108436|108488.1|108438.1|108486|108436|22
1721110200000|2024-07-16 06:10:00|108485.5|108435.5|108486.2|108436.2|108486.2|108436.2|108484.2|108434.2|16
1721110210000|2024-07-16 06:10:10|108486.1|108436.1|108486.8|108436.8|108499.1|108449.1|108483.7|108433.7|35
1721110220000|2024-07-16 06:10:20|108484.8|108434.8|108482.4|108432.4|108484.8|108434.8|108481.3|108431.3|15
1721110230000|2024-07-16 06:10:30|108482.1|108432.1|108472|108422|108482.5|108432.5|108471.5|108421.5|18
1721110240000|2024-07-16 06:10:40|108472.5|108422.5|108473.1|108423.1|108473.1|108423.1|108469.9|108419.9|25
1721110250000|2024-07-16 06:10:50|108473|108423|108476.9|108426.9|108480.6|108430.6|108473|108423|22
1721110260000|2024-07-16 06:11:00|108476.5|108426.5|108483.9|108433.9|108484.3|108434.3|108476.5|108426.5|22
1721110270000|2024-07-16 06:11:10|108484|108434|108497.1|108447.1|108500.8|108450.8|108484|108434|19
1721110280000|2024-07-16 06:11:20|108497|108447|108497.2|108447.2|108497.9|108447.9|108497|108447|11
1721110290000|2024-07-16 06:11:30|108497.3|108447.3|108494.2|108444.2|108497.9|108447.9|108492.9|108442.9|23
1721110300000|2024-07-16 06:11:40|108494.5|108444.5|108494.7|108444.7|108494.8|108444.8|108494.3|108444.3|10
1721110310000|2024-07-16 06:11:50|108495|108445|108491.2|108441.2|108495.7|108445.7|108491.2|108441.2|13
1721110320000|2024-07-16 06:12:00|108491|108441|108489.3|108439.3|108491.3|108441.3|108488.7|108438.7|16
1721110330000|2024-07-16 06:12:10|108489.7|108439.7|108491|108441|108495|108445|108489.7|108439.7|26
1721110340000|2024-07-16 06:12:20|108490.2|108440.2|108490.2|108440.2|108490.4|108440.4|108490.1|108440.1|7
1721110350000|2024-07-16 06:12:30|108491.4|108441.4|108502.4|108452.4|108502.4|108452.4|108491.4|108441.4|30
1721110360000|2024-07-16 06:12:40|108502.5|108452.5|108503.2|108453.2|108505.2|108455.2|108502.5|108452.5|20
1721110370000|2024-07-16 06:12:50|108503.4|108453.4|108487.9|108462.9|108503.4|108470.6|108486.7|108449.1|35
1721110380000|2024-07-16 06:13:00|108487.7|108462.7|108486.4|108461.4|108487.7|108462.7|108483.8|108458.8|33
1721110390000|2024-07-16 06:13:10|108487.4|108462.4|108483.7|108458.7|108490|108465|108482.7|108457.7|41
1721110400000|2024-07-16 06:13:20|108483.9|108458.9|108482|108457|108484|108459|108481.9|108456.9|17
1721110410000|2024-07-16 06:13:30|108481.9|108456.9|108478.2|108453.2|108482.8|108457.8|108478|108453|25
1721110420000|2024-07-16 06:13:40|108478.1|108453.1|108478|108453|108480.6|108455.6|108478|108453|17
1721110430000|2024-07-16 06:13:50|108478.5|108453.5|108487.2|108462.2|108489.5|108464.5|108478.2|108453.2|28
1721110440000|2024-07-16 06:14:00|108487|108462|108486|108461|108487.4|108462.4|108483.2|108458.2|32
1721110450000|2024-07-16 06:14:10|108485.9|108460.9|108482.2|108457.2|108486.7|108461.7|108481.5|108456.5|22
1721110460000|2024-07-16 06:14:20|108482.4|108457.4|108475.3|108450.3|108482.5|108457.5|108475.3|108450.3|25
1721110470000|2024-07-16 06:14:30|108475.4|108450.4|108477.2|108452.2|108477.3|108452.3|108472.5|108447.5|21
1721110480000|2024-07-16 06:14:40|108477.1|108452.1|108478.1|108453.1|108479.5|108454.5|108477|108452|17
1721110490000|2024-07-16 06:14:50|108478.2|108453.2|108473.8|108448.8|108478.9|108453.9|108472.8|108447.8|28
1721110500000|2024-07-16 06:15:00|108470.2|108445.2|108465.7|108440.7|108470.2|108445.2|108464.9|108439.9|31
1721110510000|2024-07-16 06:15:10|108465.6|108440.6|108469.9|108444.9|108470|108445|108463.3|108438.3|28
1721110520000|2024-07-16 06:15:20|108469|108444|108471.3|108446.3|108472.1|108447.1|108469|108444|13
1721110530000|2024-07-16 06:15:30|108471.1|108446.1|108468.8|108443.8|108472.1|108447.1|108468.8|108443.8|13
1721110540000|2024-07-16 06:15:40|108469|108444|108466.8|108441.8|108469|108444|108463.9|108438.9|22
1721110550000|2024-07-16 06:15:50|108466.7|108441.7|108466.1|108441.1|108466.7|108441.7|108464.6|108439.6|21
1721110560000|2024-07-16 06:16:00|108466.3|108441.3|108475.8|108450.8|108476.7|108451.7|108466.3|108441.3|27
1721110570000|2024-07-16 06:16:10|108477.8|108452.8|108479|108454|108480.8|108455.8|108477.8|108452.8|15
1721110580000|2024-07-16 06:16:20|108478.9|108453.9|108472.4|108447.4|108478.9|108453.9|108472|108447|15
1721110590000|2024-07-16 06:16:30|108472.3|108447.3|108478.1|108453.1|108478.7|108453.7|108472.2|108447.2|21
1721110600000|2024-07-16 06:16:40|108477.7|108452.7|108473.2|108448.2|108478.2|108453.2|108473.2|108448.2|21
1721110610000|2024-07-16 06:16:50|108473.1|108448.1|108474.6|108449.6|108474.9|108449.9|108473.1|108448.1|15
1721110620000|2024-07-16 06:17:00|108474.7|108449.7|108469.5|108444.5|108474.7|108449.7|108468.6|108443.6|36
1721110630000|2024-07-16 06:17:10|108469.7|108444.7|108475.2|108450.2|108475.2|108450.2|108467.5|108442.5|32
1721110640000|2024-07-16 06:17:20|108475.3|108450.3|108474|108449|108475.3|108450.3|108473.9|108448.9|17
1721110650000|2024-07-16 06:17:30|108473.8|108448.8|108483.4|108433.4|108484.4|108448.8|108471|108433.3|19
1721110660000|2024-07-16 06:17:40|108483.3|108433.3|108482.9|108432.9|108483.3|108433.3|108482.8|108432.8|11
1721110670000|2024-07-16 06:17:50|108483|108433|108483.4|108433.4|108483.5|108433.5|108482.3|108432.3|12
1721110680000|2024-07-16 06:18:00|108483.7|108433.7|108485.6|108435.6|108490|108440|108483.7|108433.7|25
1721110690000|2024-07-16 06:18:10|108485.7|108435.7|108481.5|108431.5|108485.7|108435.7|108480.4|108430.4|24
1721110700000|2024-07-16 06:18:20|108481.4|108431.4|108481.5|108431.5|108483|108433|108481.4|108431.4|12
1721110710000|2024-07-16 06:18:30|108481.3|108431.3|108479.6|108429.6|108481.3|108431.3|108479.5|108429.5|8
1721110720000|2024-07-16 06:18:40|108479.4|108429.4|108450.2|108400.2|108479.4|108429.4|108449.5|108399.5|34
1721110730000|2024-07-16 06:18:50|108450|108400|108451.5|108401.5|108451.7|108401.7|108446.8|108396.8|28
1721110740000|2024-07-16 06:19:00|108451.3|108401.3|108447.5|108397.5|108451.3|108401.3|108445|108395|22
1721110750000|2024-07-16 06:19:10|108447.4|108397.4|108444.6|108394.6|108448.4|108398.4|108443.9|108393.9|12
1721110760000|2024-07-16 06:19:20|108444.4|108394.4|108441.6|108391.6|108444.4|108394.4|108441.6|108391.6|12
1721110770000|2024-07-16 06:19:30|108441.4|108391.4|108442.6|108392.6|108442.6|108392.6|108433|108383|29
1721110780000|2024-07-16 06:19:40|108442.5|108392.5|108441.6|108391.6|108442.5|108392.5|108440.6|108390.6|29
1721110790000|2024-07-16 06:19:50|108441.5|108391.5|108440.7|108390.7|108441.5|108391.5|108439.1|108389.1|18
1721110800000|2024-07-16 06:20:00|108440.3|108390.3|108436.4|108386.4|108441.4|108391.4|108436.4|108386.4|32
1721110810000|2024-07-16 06:20:10|108436.3|108386.3|108436.4|108386.4|108437.9|108387.9|108433.3|108383.3|18
1721110820000|2024-07-16 06:20:20|108435.1|108385.1|108439.1|108389.1|108442|108392|108435|108385|32
1721110830000|2024-07-16 06:20:30|108438.5|108388.5|108440.2|108390.2|108440.4|108390.4|108438.5|108388.5|14
1721110840000|2024-07-16 06:20:40|108440.1|108390.1|108431.5|108381.5|108440.1|108390.1|108427.7|108377.7|24
1721110850000|2024-07-16 06:20:50|108431.9|108381.9|108430|108380|108432.6|108382.6|108429.6|108379.6|19
1721110860000|2024-07-16 06:21:00|108429.8|108379.8|108428.2|108378.2|108429.8|108379.8|108427.5|108377.5|21
1721110870000|2024-07-16 06:21:10|108428.3|108378.3|108422.1|108372.1|108428.3|108378.3|108422.1|108372.1|23
1721110880000|2024-07-16 06:21:20|108422.4|108372.4|108424.7|108374.7|108427.6|108377.6|108422.4|108372.4|12
1721110890000|2024-07-16 06:21:30|108424.6|108374.6|108425.3|108375.3|108425.3|108375.3|108422.6|108372.6|19
1721110900000|2024-07-16 06:21:40|108425.7|108375.7|108422.6|108372.6|108432.3|108382.3|108422.2|108372.2|25
1721110910000|2024-07-16 06:21:50|108422.5|108372.5|108421.8|108371.8|108424.7|108374.7|108421.7|108371.7|23
1721110920000|2024-07-16 06:22:00|108422.3|108372.3|108419.9|108369.9|108422.5|108372.5|108419.9|108369.9|6
1721110930000|2024-07-16 06:22:10|108420|108370|108407.6|108357.6|108420.4|108370.4|108407.3|108357.3|26
1721110940000|2024-07-16 06:22:20|108407.5|108357.5|108416.8|108366.8|108418.8|108368.8|108407.5|108357.5|33
1721110950000|2024-07-16 06:22:30|108417.2|108367.2|108414.2|108364.2|108417.2|108367.2|108414.2|108364.2|9
1721110960000|2024-07-16 06:22:40|108413.9|108363.9|108415.2|108365.2|108415.3|108365.3|108413.3|108363.3|15
1721110970000|2024-07-16 06:22:50|108415.1|108365.1|108413.8|108363.8|108417.1|108367.1|108413.6|108363.6|20
1721110980000|2024-07-16 06:23:00|108414.4|108364.4|108415|108365|108416.1|108366.1|108412.8|108362.8|23
1721110990000|2024-07-16 06:23:10|108414.9|108364.9|108411.7|108361.7|108416|108366|108410.6|108360.6|16
1721111000000|2024-07-16 06:23:20|108411.6|108361.6|108409.9|108359.9|108412.2|108362.2|108409.7|108359.7|19
1721111010000|2024-07-16 06:23:30|108410|108360|108411.3|108361.3|108411.7|108361.7|108408.4|108358.4|24
1721111020000|2024-07-16 06:23:40|108411.4|108361.4|108411.8|108361.8|108412.5|108362.5|108411.3|108361.3|22
1721111030000|2024-07-16 06:23:50|108412|108362|108412.3|108362.3|108412.6|108362.6|108411.9|108361.9|8
1721111040000|2024-07-16 06:24:00|108413.1|108363.1|108406.9|108356.9|108413.9|108363.9|108406.4|108356.4|20
1721111050000|2024-07-16 06:24:10|108406.8|108356.8|108405|108355|108406.8|108356.8|108403.8|108353.8|17
1721111060000|2024-07-16 06:24:20|108404.8|108354.8|108403.4|108353.4|108405.7|108355.7|108403.4|108353.4|19
1721111070000|2024-07-16 06:24:30|108404.3|108354.3|108405.9|108355.9|108405.9|108355.9|108404.3|108354.3|8
1721111080000|2024-07-16 06:24:40|108405.7|108355.7|108405.8|108355.8|108406.3|108356.3|108405.7|108355.7|9
1721111090000|2024-07-16 06:24:50|108405.6|108355.6|108406.8|108356.8|108406.8|108356.8|108405.6|108355.6|8
1721111100000|2024-07-16 06:25:00|108406.7|108356.7|108408.9|108358.9|108409.1|108359.1|108406.4|108356.4|16
1721111110000|2024-07-16 06:25:10|108409|108359|108422.9|108372.9|108422.9|108372.9|108401.7|108351.7|29
1721111120000|2024-07-16 06:25:20|108423|108373|108427.3|108377.3|108428.2|108378.2|108423|108373|27
1721111130000|2024-07-16 06:25:30|108427.6|108377.6|108414.2|108364.2|108429.9|108379.9|108413.7|108363.7|29
1721111140000|2024-07-16 06:25:40|108414.6|108364.6|108417.9|108367.9|108418.7|108368.7|108414.4|108364.4|24
1721111150000|2024-07-16 06:25:50|108418.3|108368.3|108420.4|108370.4|108420.5|108370.5|108418.3|108368.3|12
1721111160000|2024-07-16 06:26:00|108420.2|108370.2|108421.9|108371.9|108424.5|108374.5|108420|108370|24
1721111170000|2024-07-16 06:26:10|108425.1|108375.1|108432|108382|108432|108382|108422.9|108372.9|34
1721111180000|2024-07-16 06:26:20|108432.5|108382.5|108431.2|108381.2|108434.8|108384.8|108431.2|108381.2|19
1721111190000|2024-07-16 06:26:30|108431.5|108381.5|108441.7|108391.7|108441.7|108391.7|108431.4|108381.4|25
1721111200000|2024-07-16 06:26:40|108442|108392|108438.5|108388.5|108442.7|108392.7|108436.4|108386.4|32
1721111210000|2024-07-16 06:26:50|108438.2|108388.2|108438.5|108388.5|108438.7|108388.7|108437.5|108387.5|11
1721111220000|2024-07-16 06:27:00|108438.6|108388.6|108438.4|108388.4|108438.6|108388.6|108438.1|108388.1|11
1721111230000|2024-07-16 06:27:10|108438.5|108388.5|108443.1|108393.1|108443.2|108393.2|108438.4|108388.4|11
1721111240000|2024-07-16 06:27:20|108444.1|108394.1|108443.7|108393.7|108444.9|108394.9|108443.7|108393.7|9
1721111250000|2024-07-16 06:27:30|108443.8|108393.8|108445.2|108395.2|108446|108396|108442.3|108392.3|25
1721111260000|2024-07-16 06:27:40|108445.7|108395.7|108446.5|108396.5|108447.1|108397.1|108445.7|108395.7|13
1721111270000|2024-07-16 06:27:50|108446.4|108396.4|108445.6|108395.6|108446.4|108396.4|108442.6|108392.6|21
1721111280000|2024-07-16 06:28:00|108445.8|108395.8|108435.1|108385.1|108445.8|108395.8|108435.1|108385.1|15
1721111290000|2024-07-16 06:28:10|108435|108385|108432.7|108382.7|108435|108385|108432.7|108382.7|14
1721111300000|2024-07-16 06:28:20|108432.6|108382.6|108437.5|108387.5|108439.9|108389.9|108432.5|108382.5|11
1721111310000|2024-07-16 06:28:30|108437.6|108387.6|108438.7|108388.7|108440.6|108390.6|108436.4|108386.4|27
1721111320000|2024-07-16 06:28:40|108438.2|108388.2|108429.3|108379.3|108438.2|108388.2|108425.3|108375.3|23
1721111330000|2024-07-16 06:28:50|108429.1|108379.1|108425.8|108375.8|108429.1|108379.1|108424.3|108374.3|21
1721111340000|2024-07-16 06:29:00|108425.2|108375.2|108428.2|108378.2|108430.7|108380.7|108425.2|108375.2|26
1721111350000|2024-07-16 06:29:10|108428|108378|108423.3|108373.3|108428|108378|108423.3|108373.3|19
1721111360000|2024-07-16 06:29:20|108423.5|108373.5|108423.6|108373.6|108426.1|108376.1|108423.5|108373.5|19
1721111370000|2024-07-16 06:29:30|108423.4|108373.4|108387.1|108337.1|108423.4|108373.4|108384.8|108334.8|45
1721111380000|2024-07-16 06:29:40|108387.3|108337.3|108385.1|108335.1|108387.5|108337.5|108383.2|108333.2|31
1721111390000|2024-07-16 06:29:50|108384.7|108334.7|108370.9|108320.9|108384.8|108334.8|108369.3|108319.3|25
1721111400000|2024-07-16 06:30:00|108371.2|108321.2|108360|108310|108371.4|108321.4|108359.7|108309.7|41
1721111410000|2024-07-16 06:30:10|108359.6|108309.6|108365.5|108315.5|108365.5|108315.5|108357.6|108307.6|30
1721111420000|2024-07-16 06:30:20|108365.8|108315.8|108377.4|108327.4|108377.5|108327.5|108365.3|108315.3|31
1721111430000|2024-07-16 06:30:30|108377.9|108327.9|108395.6|108345.6|108396|108346|108377.9|108327.9|38
1721111440000|2024-07-16 06:30:40|108395.7|108345.7|108402.7|108352.7|108402.8|108352.8|108395.7|108345.7|25
1721111450000|2024-07-16 06:30:50|108402.6|108352.6|108407.6|108357.6|108407.6|108357.6|108402.2|108352.2|25
1721111460000|2024-07-16 06:31:00|108408.2|108358.2|108408|108358|108408.4|108358.4|108407.7|108357.7|19
1721111470000|2024-07-16 06:31:10|108407.8|108357.8|108407|108357|108412|108362|108407|108357|31
1721111480000|2024-07-16 06:31:20|108406.9|108356.9|108403.3|108353.3|108406.9|108356.9|108402.1|108352.1|21
1721111490000|2024-07-16 06:31:30|108403.4|108353.4|108407.9|108357.9|108409|108359|108403.4|108353.4|29
1721111500000|2024-07-16 06:31:40|108407.6|108357.6|108407.5|108357.5|108407.9|108357.9|108404.6|108354.6|16
1721111510000|2024-07-16 06:31:50|108407.4|108357.4|108390.5|108340.5|108407.4|108357.4|108390.1|108340.1|27
1721111520000|2024-07-16 06:32:00|108390.2|108340.2|108392.7|108342.7|108393.6|108343.6|108387.6|108337.6|25
1721111530000|2024-07-16 06:32:10|108394.7|108344.7|108395.2|108345.2|108395.5|108345.5|108392|108342|18
1721111540000|2024-07-16 06:32:20|108395.6|108345.6|108400.7|108350.7|108400.7|108350.7|108395.4|108345.4|16
1721111550000|2024-07-16 06:32:30|108401.9|108351.9|108389.4|108339.4|108402.1|108352.1|108382.5|108332.5|43
1721111560000|2024-07-16 06:32:40|108391.3|108341.3|108399|108349|108399.3|108349.3|108391.3|108341.3|25
1721111570000|2024-07-16 06:32:50|108398.9|108348.9|108407.3|108357.3|108409.8|108359.8|108398.9|108348.9|30
1721111580000|2024-07-16 06:33:00|108407.1|108357.1|108404.5|108354.5|108413.1|108363.1|108404.5|108354.5|25
1721111590000|2024-07-16 06:33:10|108404.3|108354.3|108413.7|108363.7|108413.7|108363.7|108404.3|108354.3|22
1721111600000|2024-07-16 06:33:20|108413.9|108363.9|108416|108366|108416|108366|108413.9|108363.9|16
1721111610000|2024-07-16 06:33:30|108416.1|108366.1|108412|108362|108417|108367|108411.1|108361.1|27
1721111620000|2024-07-16 06:33:40|108411.9|108361.9|108409.7|108359.7|108413.5|108363.5|108407.3|108357.3|17
1721111630000|2024-07-16 06:33:50|108410.2|108360.2|108414.2|108364.2|108414.2|108364.2|108410.2|108360.2|11
1721111640000|2024-07-16 06:34:00|108414|108364|108416.5|108366.5|108417.8|108367.8|108413.6|108363.6|12
1721111650000|2024-07-16 06:34:10|108415.7|108365.7|108415.4|108365.4|108415.7|108365.7|108414.4|108364.4|10
1721111660000|2024-07-16 06:34:20|108415.3|108365.3|108439.8|108389.8|108440.1|108390.1|108415.2|108365.2|38
1721111670000|2024-07-16 06:34:30|108439.9|108389.9|108441.9|108391.9|108442.3|108392.3|108433.6|108383.6|30
1721111680000|2024-07-16 06:34:40|108441.6|108391.6|108438.6|108388.6|108441.6|108391.6|108438.4|108388.4|16
1721111690000|2024-07-16 06:34:50|108438.4|108388.4|108435.1|108385.1|108438.4|108388.4|108434.4|108384.4|16
1721111700000|2024-07-16 06:35:00|108435|108385|108433|108383|108440.1|108390.1|108432.8|108382.8|32
1721111710000|2024-07-16 06:35:10|108432.9|108382.9|108432.1|108382.1|108433.1|108383.1|108431.9|108381.9|13
1721111720000|2024-07-16 06:35:20|108432.4|108382.4|108422.1|108372.1|108433.4|108383.4|108420.8|108370.8|30
1721111730000|2024-07-16 06:35:30|108422|108372|108421.8|108371.8|108422.7|108372.7|108421.8|108371.8|17
1721111740000|2024-07-16 06:35:40|108421.3|108371.3|108409.9|108359.9|108421.6|108371.6|108409.8|108359.8|28
1721111750000|2024-07-16 06:35:50|108409.6|108359.6|108403.9|108353.9|108409.6|108359.6|108403.1|108353.1|18
1721111760000|2024-07-16 06:36:00|108404.7|108354.7|108407.1|108357.1|108408.9|108358.9|108404.7|108354.7|20
1721111770000|2024-07-16 06:36:10|108407|108357|108409.3|108359.3|108409.6|108359.6|108407|108357|10
1721111780000|2024-07-16 06:36:20|108408.7|108358.7|108405.6|108355.6|108408.7|108358.7|108405.6|108355.6|7
1721111790000|2024-07-16 06:36:30|108405.4|108355.4|108412.8|108362.8|108417.1|108367.1|108400.8|108350.8|34
1721111800000|2024-07-16 06:36:40|108412.5|108362.5|108410.7|108360.7|108412.5|108362.5|108409|108359|21
1721111810000|2024-07-16 06:36:50|108410.8|108360.8|108412.3|108362.3|108413.7|108363.7|108410.8|108360.8|17
1721111820000|2024-07-16 06:37:00|108412.8|108362.8|108411|108361|108413.1|108363.1|108410.7|108360.7|15
1721111830000|2024-07-16 06:37:10|108411.1|108361.1|108408|108358|108411.1|108361.1|108407.5|108357.5|26
1721111840000|2024-07-16 06:37:20|108407.8|108357.8|108404|108354|108408.5|108358.5|108403.2|108353.2|14
1721111850000|2024-07-16 06:37:30|108403.9|108353.9|108405|108355|108408|108358|108403.7|108353.7|22
1721111860000|2024-07-16 06:37:40|108405.4|108355.4|108405.7|108355.7|108405.9|108355.9|108401.7|108351.7|19
1721111870000|2024-07-16 06:37:50|108405.6|108355.6|108410|108360|108412.3|108362.3|108405.6|108355.6|22
1721111880000|2024-07-16 06:38:00|108410.2|108360.2|108410.8|108360.8|108410.9|108360.9|108408.5|108358.5|23
1721111890000|2024-07-16 06:38:10|108410.7|108360.7|108412|108362|108413|108363|108410.7|108360.7|27
1721111900000|2024-07-16 06:38:20|108411.4|108361.4|108408.2|108358.2|108411.4|108361.4|108407.8|108357.8|16
1721111910000|2024-07-16 06:38:30|108408.5|108358.5|108406.8|108356.8|108412.8|108362.8|108405.2|108355.2|33
1721111920000|2024-07-16 06:38:40|108406.6|108356.6|108391.7|108341.7|108406.6|108356.6|108391.2|108341.2|34
1721111930000|2024-07-16 06:38:50|108391.9|108341.9|108380.7|108330.7|108391.9|108341.9|108377.4|108327.4|31
1721111940000|2024-07-16 06:39:00|108379.9|108329.9|108392.1|108342.1|108392.5|108342.5|108379.9|108329.9|29
1721111950000|2024-07-16 06:39:10|108394.4|108344.4|108384.2|108334.2|108394.7|108344.7|108383.7|108333.7|26
1721111960000|2024-07-16 06:39:20|108384.5|108334.5|108385.3|108335.3|108386.6|108336.6|108384.4|108334.4|22
1721111970000|2024-07-16 06:39:30|108385.1|108335.1|108382.3|108332.3|108385.1|108335.1|108382.2|108332.2|21
1721111980000|2024-07-16 06:39:40|108381.1|108331.1|108374.4|108324.4|108381.1|108331.1|108374.4|108324.4|16
1721111990000|2024-07-16 06:39:50|108374.5|108324.5|108374|108324|108375|108325|108374|108324|14
1721112000000|2024-07-16 06:40:00|108374.1|108324.1|108378.8|108328.8|108379|108329|108373.6|108323.6|14
1721112010000|2024-07-16 06:40:10|108380|108330|108391.7|108341.7|108391.7|108341.7|108380|108330|20
1721112020000|2024-07-16 06:40:20|108392|108342|108383.6|108333.6|108392|108342|108381.6|108331.6|28
1721112030000|2024-07-16 06:40:30|108383.3|108333.3|108381|108331|108383.6|108333.6|108380.4|108330.4|14
1721112040000|2024-07-16 06:40:40|108380.8|108330.8|108386|108336|108386.5|108336.5|108380.8|108330.8|18
1721112050000|2024-07-16 06:40:50|108385.8|108335.8|108380.6|108330.6|108385.9|108335.9|108380.3|108330.3|18
1721112060000|2024-07-16 06:41:00|108380.9|108330.9|108387.5|108337.5|108388.9|108338.9|108380.6|108330.6|24
1721112070000|2024-07-16 06:41:10|108388.2|108338.2|108397.2|108347.2|108397.2|108347.2|108387.2|108337.2|14
1721112080000|2024-07-16 06:41:20|108397.1|108347.1|108397.5|108347.5|108398.1|108348.1|108397|108347|15
1721112090000|2024-07-16 06:41:30|108398|108348|108414.7|108364.7|108414.7|108364.7|108398|108348|26
1721112100000|2024-07-16 06:41:40|108414.9|108364.9|108405|108355|108414.9|108364.9|108405|108355|20
1721112110000|2024-07-16 06:41:50|108404.9|108354.9|108412|108362|108414.4|108364.4|108403.1|108353.1|28
1721112120000|2024-07-16 06:42:00|108411.4|108361.4|108415.7|108365.7|108416.5|108366.5|108411|108361|22
1721112130000|2024-07-16 06:42:10|108415.5|108365.5|108419|108369|108420.9|108370.9|108413.6|108363.6|22
1721112140000|2024-07-16 06:42:20|108419.1|108369.1|108410.2|108360.2|108419.6|108369.6|108408.9|108358.9|22
1721112150000|2024-07-16 06:42:30|108410.4|108360.4|108403.2|108353.2|108410.4|108360.4|108400.2|108350.2|25
1721112160000|2024-07-16 06:42:40|108403|108353|108402.1|108352.1|108403.3|108353.3|108402.1|108352.1|18
1721112170000|2024-07-16 06:42:50|108402.2|108352.2|108414.4|108364.4|108414.6|108364.6|108402.2|108352.2|30
1721112180000|2024-07-16 06:43:00|108415.1|108365.1|108412.4|108362.4|108416.6|108366.6|108412.3|108362.3|28
1721112190000|2024-07-16 06:43:10|108412.3|108362.3|108414.2|108364.2|108414.3|108364.3|108411.4|108361.4|19
1721112200000|2024-07-16 06:43:20|108412.7|108362.7|108410.9|108360.9|108415.2|108365.2|108410.9|108360.9|14
1721112210000|2024-07-16 06:43:30|108411.1|108361.1|108422.2|108372.2|108427.7|108377.7|108408.1|108358.1|27
1721112220000|2024-07-16 06:43:40|108421.4|108371.4|108420|108370|108422.2|108372.2|108419.9|108369.9|19
1721112230000|2024-07-16 06:43:50|108419.2|108369.2|108420.2|108370.2|108420.8|108370.8|108416.6|108366.6|20
1721112240000|2024-07-16 06:44:00|108419.7|108369.7|108418.8|108368.8|108419.7|108369.7|108416.6|108366.6|24
1721112250000|2024-07-16 06:44:10|108419|108369|108416.9|108366.9|108421.1|108371.1|108416.1|108366.1|32
1721112260000|2024-07-16 06:44:20|108416.8|108366.8|108415.1|108365.1|108416.8|108366.8|108413|108363|25
1721112270000|2024-07-16 06:44:30|108414.8|108364.8|108414.3|108364.3|108416.1|108366.1|108414|108364|20
1721112280000|2024-07-16 06:44:40|108422.5|108372.5|108415.9|108365.9|108429.3|108379.3|108413.2|108363.2|43
1721112290000|2024-07-16 06:44:50|108416.2|108366.2|108424.9|108374.9|108425.4|108375.4|108414.3|108364.3|25
1721112300000|2024-07-16 06:45:00|108424.6|108374.6|108420|108370|108424.6|108374.6|108419.9|108369.9|38
1721112310000|2024-07-16 06:45:10|108419.9|108369.9|108408.9|108358.9|108419.9|108369.9|108408.9|108358.9|30
1721112320000|2024-07-16 06:45:20|108409.2|108359.2|108395|108345|108409.6|108359.6|108394.9|108344.9|30
1721112330000|2024-07-16 06:45:30|108395.1|108345.1|108392.9|108342.9|108395.8|108345.8|108392|108342|24
1721112340000|2024-07-16 06:45:40|108392.8|108342.8|108379|108329|108393.9|108343.9|108378.7|108328.7|40
1721112350000|2024-07-16 06:45:50|108378.9|108328.9|108376.9|108326.9|108379.1|108329.1|108376.9|108326.9|28
1721112360000|2024-07-16 06:46:00|108376.1|108326.1|108379.3|108329.3|108380.5|108330.5|108376.1|108326.1|27
1721112370000|2024-07-16 06:46:10|108379.5|108329.5|108378.1|108328.1|108380|108330|108378.1|108328.1|17
1721112380000|2024-07-16 06:46:20|108377.9|108327.9|108378.1|108328.1|108379.2|108329.2|108377.2|108327.2|24
1721112390000|2024-07-16 06:46:30|108378|108328|108368.8|108318.8|108378|108328|108367.7|108317.7|40
1721112400000|2024-07-16 06:46:40|108369|108319|108369.6|108319.6|108374.6|108324.6|108368.1|108318.1|42
1721112410000|2024-07-16 06:46:50|108369.8|108319.8|108365.3|108315.3|108370.4|108320.4|108365.2|108315.2|22
1721112420000|2024-07-16 06:47:00|108365|108315|108338.4|108288.4|108365|108325.2|108335.7|108285.7|50
1721112430000|2024-07-16 06:47:10|108336.3|108286.3|108335.7|108285.7|108337.1|108287.1|108334.6|108284.6|28
1721112440000|2024-07-16 06:47:20|108336.2|108286.2|108332|108282|108336.2|108286.2|108332|108282|14
1721112450000|2024-07-16 06:47:30|108331.4|108281.4|108331.8|108281.8|108334.9|108284.9|108331|108281|20
1721112460000|2024-07-16 06:47:40|108332|108282|108325.4|108275.4|108332|108282|108325.3|108275.3|29
1721112470000|2024-07-16 06:47:50|108325.6|108275.6|108318.9|108268.9|108325.6|108275.6|108318.9|108268.9|23
1721112480000|2024-07-16 06:48:00|108315.5|108265.5|108309.7|108259.7|108316|108266|108307.7|108257.7|30
1721112490000|2024-07-16 06:48:10|108309.6|108259.6|108315.3|108265.3|108315.3|108265.3|108309.6|108259.6|25
1721112500000|2024-07-16 06:48:20|108314.1|108264.1|108317.5|108267.5|108318.5|108268.5|108313.1|108263.1|28
1721112510000|2024-07-16 06:48:30|108318|108268|108319.3|108269.3|108320.1|108270.1|108316.6|108266.6|30
1721112520000|2024-07-16 06:48:40|108319.5|108269.5|108320|108270|108320.2|108270.2|108319|108269|10
1721112530000|2024-07-16 06:48:50|108319.9|108269.9|108319.6|108269.6|108319.9|108269.9|108319.2|108269.2|11
1721112540000|2024-07-16 06:49:00|108319.8|108269.8|108317.9|108267.9|108319.8|108269.8|108312|108262|24
1721112550000|2024-07-16 06:49:10|108317.8|108267.8|108313.1|108263.1|108319.4|108269.4|108313.1|108263.1|30
1721112560000|2024-07-16 06:49:20|108312.9|108262.9|108317.3|108267.3|108317.6|108267.6|108312.9|108262.9|25
1721112570000|2024-07-16 06:49:30|108317|108267|108299.2|108249.2|108317.6|108267.6|108299.2|108249.2|33
1721112580000|2024-07-16 06:49:40|108299|108249|108295.9|108245.9|108299.1|108249.1|108295.8|108245.8|22
1721112590000|2024-07-16 06:49:50|108296|108246|108297.5|108247.5|108297.7|108247.7|108290.4|108240.4|25
1721112600000|2024-07-16 06:50:00|108297.7|108247.7|108302.5|108252.5|108302.5|108252.5|108297.7|108247.7|21
1721112610000|2024-07-16 06:50:10|108302.6|108252.6|108304.3|108254.3|108305.6|108255.6|108302.6|108252.6|16
1721112620000|2024-07-16 06:50:20|108304.1|108254.1|108302.4|108252.4|108306|108256|108302.4|108252.4|20
1721112630000|2024-07-16 06:50:30|108302.6|108252.6|108299.9|108249.9|108304.2|108254.2|108296.4|108246.4|38
1721112640000|2024-07-16 06:50:40|108300.3|108250.3|108286|108236|108302.5|108252.5|108285.1|108235.1|28
1721112650000|2024-07-16 06:50:50|108285.9|108235.9|108282.2|108232.2|108286.6|108236.6|108278.1|108228.1|31
1721112660000|2024-07-16 06:51:00|108282.1|108232.1|108275.7|108225.7|108282.1|108232.1|108275.1|108225.1|29
1721112670000|2024-07-16 06:51:10|108275.6|108225.6|108275.9|108225.9|108277.2|108227.2|108274.8|108224.8|29
1721112680000|2024-07-16 06:51:20|108275.5|108225.5|108259.7|108209.7|108275.5|108225.5|108258.3|108208.3|38
1721112690000|2024-07-16 06:51:30|108260.3|108210.3|108249|108199|108267.6|108217.6|108249|108199|36
1721112700000|2024-07-16 06:51:40|108248.6|108198.6|108244.6|108194.6|108248.6|108198.6|108234.8|108184.8|47
1721112710000|2024-07-16 06:51:50|108244.9|108194.9|108240|108190|108244.9|108194.9|108239|108189|22
1721112720000|2024-07-16 06:52:00|108239.9|108189.9|108241.6|108191.6|108243.7|108193.7|108238.2|108188.2|34
1721112730000|2024-07-16 06:52:10|108241.4|108191.4|108228.4|108178.4|108241.4|108191.4|108228.2|108178.2|37
1721112740000|2024-07-16 06:52:20|108228.3|108178.3|108221.9|108171.9|108228.7|108178.7|108221.9|108171.9|33
1721112750000|2024-07-16 06:52:30|108221.6|108171.6|108222.9|108172.9|108223.1|108173.1|108220.1|108170.1|30
1721112760000|2024-07-16 06:52:40|108223.2|108173.2|108225.4|108175.4|108226.1|108176.1|108222.2|108172.2|26
1721112770000|2024-07-16 06:52:50|108225.8|108175.8|108227.1|108177.1|108228.3|108178.3|108224.1|108174.1|26
1721112780000|2024-07-16 06:53:00|108227.4|108177.4|108235.2|108185.2|108235.4|108185.4|108227.3|108177.3|32
1721112790000|2024-07-16 06:53:10|108235|108185|108230.2|108180.2|108235.2|108185.2|108229.9|108179.9|28
1721112800000|2024-07-16 06:53:20|108230.3|108180.3|108228.9|108178.9|108236.6|108186.6|108222.2|108172.2|40
1721112810000|2024-07-16 06:53:30|108228.7|108178.7|108262.2|108212.2|108262.2|108212.2|108227.3|108177.3|43
1721112820000|2024-07-16 06:53:40|108261.8|108211.8|108255|108205|108264.5|108214.5|108254.6|108204.6|35
1721112830000|2024-07-16 06:53:50|108255.8|108205.8|108274.7|108224.7|108281.4|108231.4|108255.6|108205.6|40
1721112840000|2024-07-16 06:54:00|108274.5|108224.5|108280.1|108230.1|108280.1|108230.1|108274|108224|35
1721112850000|2024-07-16 06:54:10|108280.3|108230.3|108280.8|108230.8|108282.8|108232.8|108279.1|108229.1|34
1721112860000|2024-07-16 06:54:20|108281|108231|108284.1|108234.1|108284.2|108234.2|108278|108228|24
1721112870000|2024-07-16 06:54:30|108283.6|108233.6|108284.2|108234.2|108284.2|108234.2|108282.7|108232.7|19
1721112880000|2024-07-16 06:54:40|108283.9|108233.9|108281.8|108231.8|108283.9|108233.9|108281.3|108231.3|17
1721112890000|2024-07-16 06:54:50|108281.2|108231.2|108286.9|108236.9|108287.3|108237.3|108281.1|108231.1|15
1721112900000|2024-07-16 06:55:00|108287.6|108237.6|108291.8|108241.8|108293.2|108243.2|108287.6|108237.6|32
1721112910000|2024-07-16 06:55:10|108292|108242|108298.3|108248.3|108298.3|108248.3|108292|108242|28
1721112920000|2024-07-16 06:55:20|108298.5|108248.5|108325.5|108275.5|108325.5|108282.8|108295|108245|26
1721112930000|2024-07-16 06:55:30|108325.7|108275.7|108338.5|108288.5|108338.5|108288.5|108325.7|108275.7|39
1721112940000|2024-07-16 06:55:40|108338.6|108288.6|108340.6|108290.6|108340.8|108290.8|108337.1|108287.1|32
1721112950000|2024-07-16 06:55:50|108340.7|108290.7|108342.2|108292.2|108342.2|108292.2|108340.7|108290.7|20
1721112960000|2024-07-16 06:56:00|108342.3|108292.3|108349.5|108299.5|108353.9|108303.9|108342.3|108292.3|31
1721112970000|2024-07-16 06:56:10|108349.8|108299.8|108355.9|108305.9|108356.5|108306.5|108348.4|108298.4|30
1721112980000|2024-07-16 06:56:20|108356.9|108306.9|108373.5|108323.5|108373.5|108323.5|108355.9|108305.9|43
1721112990000|2024-07-16 06:56:30|108373.9|108323.9|108373.4|108323.4|108376.3|108326.3|108372.9|108322.9|24
1721113000000|2024-07-16 06:56:40|108373.6|108323.6|108369.5|108319.5|108375.3|108325.3|108369.3|108319.3|26
1721113010000|2024-07-16 06:56:50|108369.3|108319.3|108367.9|108317.9|108369.3|108319.3|108367.9|108317.9|17
1721113020000|2024-07-16 06:57:00|108368.1|108318.1|108365.6|108315.6|108368.1|108318.1|108365.1|108315.1|24
1721113030000|2024-07-16 06:57:10|108365.2|108315.2|108366.1|108316.1|108366.1|108316.1|108358.6|108308.6|33
1721113040000|2024-07-16 06:57:20|108366|108316|108366.1|108316.1|108366.5|108316.5|108364.5|108314.5|25
1721113050000|2024-07-16 06:57:30|108365|108315|108351.2|108301.2|108365|108315|108350.2|108300.2|31
1721113060000|2024-07-16 06:57:40|108351.4|108301.4|108364.6|108314.6|108367.6|108317.6|108351.4|108301.4|28
1721113070000|2024-07-16 06:57:50|108364.1|108314.1|108362.3|108312.3|108364.2|108314.2|108361.7|108311.7|20
1721113080000|2024-07-16 06:58:00|108362.2|108312.2|108362.8|108312.8|108362.8|108312.8|108362.2|108312.2|7
1721113090000|2024-07-16 06:58:10|108362|108312|108368.3|108318.3|108368.5|108318.5|108356.7|108306.7|29
1721113100000|2024-07-16 06:58:20|108368.1|108318.1|108367.4|108317.4|108368.1|108318.1|108360.8|108310.8|42
1721113110000|2024-07-16 06:58:30|108367.7|108317.7|108376.1|108326.1|108377.3|108327.3|108367.7|108317.7|29
1721113120000|2024-07-16 06:58:40|108376.3|108326.3|108368.2|108318.2|108376.3|108326.3|108368.1|108318.1|25
1721113130000|2024-07-16 06:58:50|108367.8|108317.8|108367|108342|108370.8|108345.8|108356.4|108317.4|39
1721113140000|2024-07-16 06:59:00|108365.8|108340.8|108369.7|108344.7|108370|108345|108364.3|108339.3|27
1721113150000|2024-07-16 06:59:10|108369.9|108344.9|108381.1|108356.1|108381.1|108356.1|108368.1|108343.1|28
1721113160000|2024-07-16 06:59:20|108381|108356|108386.9|108361.9|108388.3|108363.3|108380.3|108355.3|36
1721113170000|2024-07-16 06:59:30|108387.1|108362.1|108395.5|108345.5|108397.2|108364.1|108377.9|108343.5|33
1721113180000|2024-07-16 06:59:40|108396.1|108346.1|108412.7|108362.7|108413.3|108363.3|108395.2|108345.2|30
1721113190000|2024-07-16 06:59:50|108412.6|108362.6|108428.9|108378.9|108428.9|108378.9|108412.6|108362.6|39
1721113200000|2024-07-16 07:00:00|108429.2|108379.2|108451.3|108401.3|108452.4|108402.4|108422.3|108372.3|60
1721113210000|2024-07-16 07:00:10|108453.5|108403.5|108462.1|108412.1|108462.6|108412.6|108453.5|108403.5|50
1721113220000|2024-07-16 07:00:20|108462.4|108412.4|108464.1|108414.1|108465.5|108415.5|108459.9|108409.9|34
1721113230000|2024-07-16 07:00:30|108463.8|108413.8|108441.7|108391.7|108464.3|108414.3|108437.9|108387.9|51
1721113240000|2024-07-16 07:00:40|108440.6|108390.6|108441.6|108391.6|108444|108394|108434.7|108384.7|50
1721113250000|2024-07-16 07:00:50|108442|108392|108443.5|108393.5|108445.2|108395.2|108439.7|108389.7|40
1721113260000|2024-07-16 07:01:00|108447|108397|108448.8|108398.8|108454|108404|108447|108397|39
1721113270000|2024-07-16 07:01:10|108448.6|108398.6|108426.6|108376.6|108448.6|108398.6|108425|108375|42
1721113280000|2024-07-16 07:01:20|108424.2|108374.2|108426.2|108376.2|108427.5|108377.5|108424.2|108374.2|40
1721113290000|2024-07-16 07:01:30|108426.4|108376.4|108433.4|108383.4|108438|108388|108426.1|108376.1|42
1721113300000|2024-07-16 07:01:40|108433.3|108383.3|108429|108379|108434.8|108384.8|108428.8|108378.8|39
1721113310000|2024-07-16 07:01:50|108429.3|108379.3|108391.4|108341.4|108431.4|108381.4|108378.9|108340.1|42
1721113320000|2024-07-16 07:02:00|108391.7|108341.7|108372.1|108322.1|108391.9|108341.9|108361.7|108311.7|60
1721113330000|2024-07-16 07:02:10|108371.9|108321.9|108374|108324|108374.7|108324.7|108368.9|108318.9|56
1721113340000|2024-07-16 07:02:20|108373.7|108323.7|108368.3|108318.3|108373.7|108323.7|108361.7|108311.7|41
1721113350000|2024-07-16 07:02:30|108367.7|108317.7|108354.5|108304.5|108367.7|108317.7|108344|108294|62
1721113360000|2024-07-16 07:02:40|108354.8|108304.8|108352.4|108302.4|108354.8|108304.8|108351.9|108301.9|32
1721113370000|2024-07-16 07:02:50|108352.1|108302.1|108354.7|108304.7|108356|108306|108352.1|108302.1|26
1721113380000|2024-07-16 07:03:00|108352.9|108302.9|108338.3|108288.3|108352.9|108302.9|108337.3|108287.3|35
1721113390000|2024-07-16 07:03:10|108338.7|108288.7|108339.8|108289.8|108339.8|108289.8|108336.6|108286.6|27
1721113400000|2024-07-16 07:03:20|108339|108289|108341.1|108291.1|108342.9|108292.9|108339|108289|22
1721113410000|2024-07-16 07:03:30|108341|108291|108343|108293|108343.2|108293.2|108341|108291|27
1721113420000|2024-07-16 07:03:40|108343.9|108293.9|108348.9|108298.9|108349.4|108299.4|108342.3|108292.3|30
1721113430000|2024-07-16 07:03:50|108348.8|108298.8|108343.6|108293.6|108348.9|108298.9|108341|108291|51
1721113440000|2024-07-16 07:04:00|108343.2|108293.2|108333.7|108283.7|108343.8|108293.8|108333.5|108283.5|38
1721113450000|2024-07-16 07:04:10|108333.5|108283.5|108336.1|108286.1|108336.2|108286.2|108333.4|108283.4|29
1721113460000|2024-07-16 07:04:20|108336.4|108286.4|108337.1|108287.1|108337.8|108287.8|108336.3|108286.3|31
1721113470000|2024-07-16 07:04:30|108337.9|108287.9|108333.2|108308.2|108341.3|108310.9|108329.4|108286.1|39
1721113480000|2024-07-16 07:04:40|108329.1|108304.1|108326.7|108301.7|108329.6|108304.6|108326.2|108301.2|23
1721113490000|2024-07-16 07:04:50|108327|108302|108332.5|108307.5|108334.5|108309.5|108327|108302|30
1721113500000|2024-07-16 07:05:00|108333.3|108308.3|108334.2|108309.2|108338.4|108313.4|108331.9|108306.9|37
1721113510000|2024-07-16 07:05:10|108333.9|108308.9|108331.5|108306.5|108333.9|108308.9|108330.3|108305.3|18
1721113520000|2024-07-16 07:05:20|108331.2|108306.2|108331.6|108306.6|108332.8|108307.8|108330.5|108305.5|25
1721113530000|2024-07-16 07:05:30|108331.2|108306.2|108315.4|108290.4|108331.2|108306.2|108315.4|108290.4|31
1721113540000|2024-07-16 07:05:40|108315.5|108290.5|108317.7|108292.7|108317.8|108292.8|108315.5|108290.5|13
1721113550000|2024-07-16 07:05:50|108317.4|108292.4|108313.5|108288.5|108317.4|108292.4|108313.3|108288.3|20
1721113560000|2024-07-16 07:06:00|108313.7|108288.7|108309.9|108284.9|108313.7|108288.7|108309.3|108284.3|33
1721113570000|2024-07-16 07:06:10|108309.8|108284.8|108312.7|108287.7|108313.2|108288.2|108309.8|108284.8|25
1721113580000|2024-07-16 07:06:20|108312.9|108287.9|108312.6|108287.6|108313.7|108288.7|108310.3|108285.3|23
1721113590000|2024-07-16 07:06:30|108313|108288|108314.2|108289.2|108317.5|108292.5|108313|108288|27
1721113600000|2024-07-16 07:06:40|108313.8|108288.8|108296.8|108271.8|108314.2|108289.2|108296.8|108271.8|26
1721113610000|2024-07-16 07:06:50|108296.7|108271.7|108310.1|108285.1|108310.7|108285.7|108295.9|108270.9|44
1721113620000|2024-07-16 07:07:00|108310|108285|108309.9|108284.9|108312.1|108287.1|108301.9|108276.9|44
1721113630000|2024-07-16 07:07:10|108310.1|108285.1|108312|108287|108312.6|108287.6|108306.7|108281.7|35
1721113640000|2024-07-16 07:07:20|108311.9|108286.9|108307.2|108282.2|108314|108289|108307.2|108282.2|47
1721113650000|2024-07-16 07:07:30|108307.6|108282.6|108313.3|108288.3|108314.1|108289.1|108307.6|108282.6|32
1721113660000|2024-07-16 07:07:40|108313.8|108288.8|108301.7|108276.7|108313.8|108288.8|108301.7|108276.7|39
1721113670000|2024-07-16 07:07:50|108301.8|108276.8|108304.6|108279.6|108304.9|108279.9|108301.8|108276.8|25
1721113680000|2024-07-16 07:08:00|108304.5|108279.5|108297.5|108272.5|108306.3|108281.3|108293.8|108268.8|37
1721113690000|2024-07-16 07:08:10|108298.4|108273.4|108298.4|108273.4|108299.7|108274.7|108297.3|108272.3|25
1721113700000|2024-07-16 07:08:20|108298.2|108273.2|108294.7|108269.7|108298.2|108273.2|108291.1|108266.1|31
1721113710000|2024-07-16 07:08:30|108294.6|108269.6|108287.5|108262.5|108294.6|108269.6|108285.1|108260.1|36
1721113720000|2024-07-16 07:08:40|108287.6|108262.6|108283.1|108258.1|108288.4|108263.4|108281.2|108256.2|30
1721113730000|2024-07-16 07:08:50|108283.3|108258.3|108290.6|108265.6|108291.6|108266.6|108283.3|108258.3|30
1721113740000|2024-07-16 07:09:00|108289.7|108264.7|108288.6|108263.6|108291|108266|108286.4|108261.4|32
1721113750000|2024-07-16 07:09:10|108288.3|108263.3|108309.2|108259.2|108309.9|108267.4|108287.3|108256.5|36
1721113760000|2024-07-16 07:09:20|108309.5|108259.5|108306.4|108256.4|108309.5|108259.5|108304.2|108254.2|42
1721113770000|2024-07-16 07:09:30|108305.6|108255.6|108329.8|108279.8|108330.1|108280.1|108304.7|108254.7|39
1721113780000|2024-07-16 07:09:40|108329.7|108279.7|108335.6|108285.6|108339.2|108289.2|108329.7|108279.7|42
1721113790000|2024-07-16 07:09:50|108335.8|108285.8|108347.8|108297.8|108350.3|108300.3|108335.8|108285.8|42
1721113800000|2024-07-16 07:10:00|108348.1|108298.1|108352.8|108302.8|108352.8|108302.8|108342.8|108292.8|35
1721113810000|2024-07-16 07:10:10|108352.5|108302.5|108347.9|108297.9|108352.5|108302.5|108347.2|108297.2|30
1721113820000|2024-07-16 07:10:20|108347.8|108297.8|108348.5|108298.5|108351.3|108301.3|108345.9|108295.9|28
1721113830000|2024-07-16 07:10:30|108348.7|108298.7|108340|108290|108348.7|108298.7|108337.5|108287.5|45
1721113840000|2024-07-16 07:10:40|108339.9|108289.9|108340.8|108290.8|108340.8|108290.8|108330.9|108280.9|26
1721113850000|2024-07-16 07:10:50|108341|108291|108340.5|108290.5|108342.2|108292.2|108340.2|108290.2|29
1721113860000|2024-07-16 07:11:00|108340.8|108290.8|108360.7|108310.7|108364.5|108314.5|108340.8|108290.8|42
1721113870000|2024-07-16 07:11:10|108360.9|108310.9|108353.3|108303.3|108360.9|108310.9|108349|108299|38
1721113880000|2024-07-16 07:11:20|108354|108304|108345.8|108295.8|108354.1|108304.1|108341.4|108291.4|39
1721113890000|2024-07-16 07:11:30|108346.2|108296.2|108350.5|108300.5|108350.8|108300.8|108344.5|108294.5|29
1721113900000|2024-07-16 07:11:40|108350.4|108300.4|108350|108300|108351.4|108301.4|108346.2|108296.2|27
1721113910000|2024-07-16 07:11:50|108349.8|108299.8|108370.9|108320.9|108370.9|108320.9|108340.9|108290.9|39
1721113920000|2024-07-16 07:12:00|108372.3|108322.3|108376.6|108326.6|108378|108328|108372.2|108322.2|38
1721113930000|2024-07-16 07:12:10|108376.4|108326.4|108380.4|108330.4|108381.9|108331.9|108373|108323|33
1721113940000|2024-07-16 07:12:20|108380|108330|108380.7|108330.7|108381|108331|108378.7|108328.7|22
1721113950000|2024-07-16 07:12:30|108379.4|108329.4|108369.5|108319.5|108379.4|108329.4|108369.5|108319.5|34
1721113960000|2024-07-16 07:12:40|108369.2|108319.2|108371.4|108321.4|108372.5|108322.5|108369.1|108319.1|23
1721113970000|2024-07-16 07:12:50|108371.6|108321.6|108362.4|108312.4|108371.9|108321.9|108362.4|108312.4|24
1721113980000|2024-07-16 07:13:00|108362.1|108312.1|108364.3|108314.3|108366.4|108316.4|108362.1|108312.1|31
1721113990000|2024-07-16 07:13:10|108365.6|108315.6|108367.5|108317.5|108369.4|108319.4|108362.1|108312.1|36
1721114000000|2024-07-16 07:13:20|108367.6|108317.6|108360.7|108310.7|108367.7|108317.7|108360.7|108310.7|32
1721114010000|2024-07-16 07:13:30|108360.5|108310.5|108359.1|108309.1|108361.5|108311.5|108350.9|108300.9|37
1721114020000|2024-07-16 07:13:40|108359|108309|108360.1|108310.1|108362.8|108312.8|108357.9|108307.9|35
1721114030000|2024-07-16 07:13:50|108360.5|108310.5|108359.5|108309.5|108361|108311|108356.7|108306.7|32
1721114040000|2024-07-16 07:14:00|108359.3|108309.3|108355.4|108305.4|108361.9|108311.9|108351.4|108301.4|42
1721114050000|2024-07-16 07:14:10|108355.7|108305.7|108353|108303|108357.1|108307.1|108352.6|108302.6|28
1721114060000|2024-07-16 07:14:20|108353.4|108303.4|108350.3|108300.3|108355.3|108305.3|108350.3|108300.3|33
1721114070000|2024-07-16 07:14:30|108350.4|108300.4|108353.1|108303.1|108353.6|108303.6|108348.9|108298.9|38
1721114080000|2024-07-16 07:14:40|108353.2|108303.2|108349.7|108299.7|108355|108305|108349.4|108299.4|28
1721114090000|2024-07-16 07:14:50|108349.9|108299.9|108338.1|108313.1|108349.9|108315.7|108338.1|108295.7|28
1721114100000|2024-07-16 07:15:00|108338.3|108313.3|108336|108311|108338.3|108313.3|108334.1|108309.1|27
1721114110000|2024-07-16 07:15:10|108337.6|108312.6|108336|108311|108349.7|108324.7|108335.9|108310.9|46
1721114120000|2024-07-16 07:15:20|108335.9|108310.9|108335.3|108310.3|108336.7|108311.7|108335|108310|15
1721114130000|2024-07-16 07:15:30|108335.5|108310.5|108338.4|108288.4|108340.3|108310.5|108325.8|108286.6|34
1721114140000|2024-07-16 07:15:40|108338.6|108288.6|108338.7|108288.7|108340.8|108290.8|108333.6|108283.6|37
1721114150000|2024-07-16 07:15:50|108338.8|108288.8|108344.5|108294.5|108344.5|108294.5|108337.6|108287.6|32
1721114160000|2024-07-16 07:16:00|108344.7|108294.7|108340.2|108290.2|108346.1|108296.1|108339.8|108289.8|31
1721114170000|2024-07-16 07:16:10|108340|108290|108340.3|108290.3|108340.3|108290.3|108336.8|108286.8|32
1721114180000|2024-07-16 07:16:20|108340.5|108290.5|108342.8|108292.8|108348.9|108298.9|108339|108289|48
1721114190000|2024-07-16 07:16:30|108342.5|108292.5|108346.5|108296.5|108349.6|108299.6|108339.9|108289.9|29
1721114200000|2024-07-16 07:16:40|108346.7|108296.7|108344.9|108294.9|108346.7|108296.7|108343.8|108293.8|14
1721114210000|2024-07-16 07:16:50|108345.1|108295.1|108339.3|108289.3|108345.1|108295.1|108339|108289|32
1721114220000|2024-07-16 07:17:00|108338.4|108288.4|108337|108287|108339.6|108289.6|108336.3|108286.3|30
1721114230000|2024-07-16 07:17:10|108337.3|108287.3|108343.8|108293.8|108343.8|108293.8|108337.3|108287.3|29
1721114240000|2024-07-16 07:17:20|108343.9|108293.9|108340.6|108290.6|108343.9|108293.9|108340.4|108290.4|16
1721114250000|2024-07-16 07:17:30|108339.9|108289.9|108340|108290|108342.2|108292.2|108333.9|108283.9|32
1721114260000|2024-07-16 07:17:40|108340.1|108290.1|108329.8|108304.8|108345|108305.8|108329.6|108289.6|37
1721114270000|2024-07-16 07:17:50|108329.9|108304.9|108330.7|108305.7|108333.1|108308.1|108328.9|108303.9|30
1721114280000|2024-07-16 07:18:00|108330.5|108305.5|108341.4|108291.4|108341.4|108305.7|108325.1|108289.1|27
1721114290000|2024-07-16 07:18:10|108341.2|108291.2|108353|108303|108354.3|108304.3|108338.6|108288.6|39
1721114300000|2024-07-16 07:18:20|108352.9|108302.9|108359.2|108334.2|108362.7|108334.5|108349|108302.8|37
1721114310000|2024-07-16 07:18:30|108359.3|108334.3|108358|108333|108366.3|108334.4|108353.4|108316.3|42
1721114320000|2024-07-16 07:18:40|108359.9|108334.9|108391.1|108341.1|108393.2|108343.2|108359.4|108322.3|55
1721114330000|2024-07-16 07:18:50|108390.9|108340.9|108397.5|108347.5|108398.6|108348.6|108390.5|108340.5|26
1721114340000|2024-07-16 07:19:00|108397.3|108347.3|108400.2|108350.2|108401.5|108351.5|108393.7|108343.7|35
1721114350000|2024-07-16 07:19:10|108400.4|108350.4|108379.7|108329.7|108400.7|108350.7|108377.4|108327.4|46
1721114360000|2024-07-16 07:19:20|108379.8|108329.8|108372.2|108322.2|108379.8|108329.8|108370.2|108320.2|31
1721114370000|2024-07-16 07:19:30|108373.4|108323.4|108370.9|108320.9|108374.7|108324.7|108364.8|108314.8|37
1721114380000|2024-07-16 07:19:40|108370.7|108320.7|108361.6|108311.6|108370.7|108320.7|108361.2|108311.2|30
1721114390000|2024-07-16 07:19:50|108361.8|108311.8|108353.7|108303.7|108365.9|108315.9|108353.4|108303.4|35
1721114400000|2024-07-16 07:20:00|108353.3|108303.3|108350.9|108300.9|108353.6|108303.6|108344.1|108294.1|42
1721114410000|2024-07-16 07:20:10|108351.1|108301.1|108347.9|108297.9|108353.4|108303.4|108347.5|108297.5|35
1721114420000|2024-07-16 07:20:20|108347.2|108297.2|108347.2|108297.2|108347.2|108297.2|108345.6|108295.6|28
1721114430000|2024-07-16 07:20:30|108347.5|108297.5|108354.5|108304.5|108360.1|108310.1|108347.5|108297.5|49
1721114440000|2024-07-16 07:20:40|108354.4|108304.4|108347.9|108297.9|108354.9|108304.9|108347.7|108297.7|32
1721114450000|2024-07-16 07:20:50|108348.5|108298.5|108353.8|108303.8|108353.8|108303.8|108347.9|108297.9|30
1721114460000|2024-07-16 07:21:00|108354.3|108304.3|108348.5|108298.5|108354.3|108304.3|108345.2|108295.2|38
1721114470000|2024-07-16 07:21:10|108348.6|108298.6|108348.8|108298.8|108349.5|108299.5|108347.7|108297.7|18
1721114480000|2024-07-16 07:21:20|108349|108299|108358.6|108308.6|108358.7|108308.7|108348.2|108298.2|30
1721114490000|2024-07-16 07:21:30|108359.1|108309.1|108359.9|108309.9|108360.5|108310.5|108353|108303|44
1721114500000|2024-07-16 07:21:40|108360|108310|108359.4|108309.4|108360.1|108310.1|108356.8|108306.8|27
1721114510000|2024-07-16 07:21:50|108358.9|108308.9|108353.2|108303.2|108360|108310|108352.5|108302.5|19
1721114520000|2024-07-16 07:22:00|108353.1|108303.1|108354.2|108304.2|108354.2|108304.2|108351.9|108301.9|24
1721114530000|2024-07-16 07:22:10|108355.4|108305.4|108360|108310|108360.1|108310.1|108355.1|108305.1|20
1721114540000|2024-07-16 07:22:20|108359.9|108309.9|108359|108309|108359.9|108309.9|108354|108304|37
1721114550000|2024-07-16 07:22:30|108359.2|108309.2|108361.6|108311.6|108362.5|108312.5|108356.9|108306.9|23
1721114560000|2024-07-16 07:22:40|108360.4|108310.4|108361.3|108311.3|108364.4|108314.4|108358.6|108308.6|31
1721114570000|2024-07-16 07:22:50|108361.1|108311.1|108367.2|108317.2|108367.2|108317.2|108358.9|108308.9|24
1721114580000|2024-07-16 07:23:00|108366.8|108316.8|108367.4|108317.4|108373.2|108323.2|108366.4|108316.4|38
1721114590000|2024-07-16 07:23:10|108367.3|108317.3|108370.8|108320.8|108372.1|108322.1|108367.3|108317.3|32
1721114600000|2024-07-16 07:23:20|108370.9|108320.9|108361.4|108311.4|108372.2|108322.2|108360.9|108310.9|21
1721114610000|2024-07-16 07:23:30|108361.6|108311.6|108367.9|108317.9|108368.6|108318.6|108361.6|108311.6|32
1721114620000|2024-07-16 07:23:40|108367.7|108317.7|108369.4|108319.4|108370.6|108320.6|108367.7|108317.7|16
1721114630000|2024-07-16 07:23:50|108369.1|108319.1|108366.6|108316.6|108369.1|108319.1|108361.5|108311.5|25
1721114640000|2024-07-16 07:24:00|108366.9|108316.9|108361.7|108311.7|108368.9|108318.9|108361|108311|32
1721114650000|2024-07-16 07:24:10|108361.8|108311.8|108361.4|108311.4|108361.8|108311.8|108359.4|108309.4|25
1721114660000|2024-07-16 07:24:20|108361.7|108311.7|108363.4|108313.4|108363.6|108313.6|108361.2|108311.2|25
1721114670000|2024-07-16 07:24:30|108363.2|108313.2|108354.8|108304.8|108363.2|108313.2|108353.3|108303.3|22
1721114680000|2024-07-16 07:24:40|108355.2|108305.2|108356.2|108306.2|108356.5|108306.5|108351.2|108301.2|20
1721114690000|2024-07-16 07:24:50|108356.1|108306.1|108349.2|108299.2|108356.1|108306.1|108349.2|108299.2|17
1721114700000|2024-07-16 07:25:00|108349|108299|108350.5|108300.5|108350.6|108300.6|108347.1|108297.1|24
1721114710000|2024-07-16 07:25:10|108350.2|108300.2|108346|108296|108351.6|108301.6|108345.9|108295.9|21
1721114720000|2024-07-16 07:25:20|108346.1|108296.1|108344.2|108294.2|108347.2|108297.2|108342.9|108292.9|30
1721114730000|2024-07-16 07:25:30|108345.2|108295.2|108341.6|108291.6|108348.9|108298.9|108341.1|108291.1|29
1721114740000|2024-07-16 07:25:40|108341.1|108291.1|108339.5|108289.5|108341.1|108291.1|108339.5|108289.5|11
1721114750000|2024-07-16 07:25:50|108339.4|108289.4|108344.6|108294.6|108344.6|108294.6|108335.9|108285.9|37
1721114760000|2024-07-16 07:26:00|108344.8|108294.8|108344|108294|108344.8|108294.8|108342.5|108292.5|19
1721114770000|2024-07-16 07:26:10|108344.2|108294.2|108343|108293|108344.2|108294.2|108342.7|108292.7|7
1721114780000|2024-07-16 07:26:20|108343.2|108293.2|108338.3|108288.3|108343.2|108293.2|108337.4|108287.4|13
1721114790000|2024-07-16 07:26:30|108338|108288|108333.3|108283.3|108338|108288|108329.9|108279.9|22
1721114800000|2024-07-16 07:26:40|108333.1|108283.1|108331.6|108281.6|108333.3|108283.3|108331.6|108281.6|17
1721114810000|2024-07-16 07:26:50|108331.2|108281.2|108334.9|108284.9|108335.3|108285.3|108324.2|108274.2|39
1721114820000|2024-07-16 07:27:00|108335.4|108285.4|108337.2|108287.2|108338.5|108288.5|108331.3|108281.3|38
1721114830000|2024-07-16 07:27:10|108336.9|108286.9|108343.6|108293.6|108344|108294|108335.9|108285.9|37
1721114840000|2024-07-16 07:27:20|108344|108294|108344.3|108294.3|108348.2|108298.2|108344|108294|21
1721114850000|2024-07-16 07:27:30|108344.1|108294.1|108350.7|108300.7|108352|108302|108344|108294|25
1721114860000|2024-07-16 07:27:40|108349.3|108299.3|108349.6|108299.6|108349.6|108299.6|108349|108299|8
1721114870000|2024-07-16 07:27:50|108349.9|108299.9|108349.3|108299.3|108349.9|108299.9|108347.1|108297.1|17
1721114880000|2024-07-16 07:28:00|108349.4|108299.4|108350.5|108300.5|108350.5|108300.5|108345.5|108295.5|30
1721114890000|2024-07-16 07:28:10|108350.2|108300.2|108347.4|108297.4|108351.6|108301.6|108345.1|108295.1|35
1721114900000|2024-07-16 07:28:20|108348.6|108298.6|108352.4|108302.4|108355.8|108305.8|108348.6|108298.6|32
1721114910000|2024-07-16 07:28:30|108353.2|108303.2|108357|108307|108357.7|108307.7|108353.2|108303.2|26
1721114920000|2024-07-16 07:28:40|108356.3|108306.3|108357.2|108307.2|108358.7|108308.7|108356|108306|37
1721114930000|2024-07-16 07:28:50|108357|108307|108344.1|108294.1|108357|108307|108343.9|108293.9|37
1721114940000|2024-07-16 07:29:00|108344.9|108294.9|108341.2|108291.2|108348|108298|108341.2|108291.2|31
1721114950000|2024-07-16 07:29:10|108341.1|108291.1|108340.3|108290.3|108341.1|108291.1|108338.6|108288.6|23
1721114960000|2024-07-16 07:29:20|108340.5|108290.5|108345.9|108295.9|108346.3|108296.3|108340.2|108290.2|26
1721114970000|2024-07-16 07:29:30|108345.8|108295.8|108360.8|108310.8|108362|108312|108343.5|108293.5|40
1721114980000|2024-07-16 07:29:40|108360.6|108310.6|108353.5|108303.5|108360.6|108310.6|108352.8|108302.8|32
1721114990000|2024-07-16 07:29:50|108353.9|108303.9|108356.1|108306.1|108356.6|108306.6|108353.9|108303.9|17
1721115000000|2024-07-16 07:30:00|108355.8|108305.8|108353.2|108303.2|108362.1|108312.1|108353.1|108303.1|41
1721115010000|2024-07-16 07:30:10|108353.5|108303.5|108339.6|108289.6|108354.7|108304.7|108339.6|108289.6|36
1721115020000|2024-07-16 07:30:20|108339.5|108289.5|108340.9|108290.9|108342.4|108292.4|108339.3|108289.3|21
1721115030000|2024-07-16 07:30:30|108341.4|108291.4|108346.2|108296.2|108346.2|108296.2|108341.3|108291.3|27
1721115040000|2024-07-16 07:30:40|108346.1|108296.1|108336.1|108286.1|108350.1|108300.1|108333.3|108283.3|44
1721115050000|2024-07-16 07:30:50|108335.9|108285.9|108335.5|108285.5|108335.9|108285.9|108333.7|108283.7|21
1721115060000|2024-07-16 07:31:00|108335.3|108285.3|108336.1|108286.1|108336.1|108286.1|108333.7|108283.7|20
1721115070000|2024-07-16 07:31:10|108336.5|108286.5|108325.8|108300.8|108346.9|108302.4|108324.8|108285.9|19
1721115080000|2024-07-16 07:31:20|108326|108301|108330.2|108305.2|108330.3|108305.3|108326|108301|18
1721115090000|2024-07-16 07:31:30|108329.7|108304.7|108327|108302|108329.8|108304.8|108326|108301|13
1721115100000|2024-07-16 07:31:40|108326.9|108301.9|108320.2|108295.2|108326.9|108301.9|108320.2|108295.2|18
1721115110000|2024-07-16 07:31:50|108320.1|108295.1|108316.4|108291.4|108320.5|108295.5|108316.3|108291.3|14
1721115120000|2024-07-16 07:32:00|108315.4|108290.4|108311.8|108286.8|108315.4|108290.4|108311.5|108286.5|24
1721115130000|2024-07-16 07:32:10|108309.4|108284.4|108309.1|108284.1|108310.6|108285.6|108308.8|108283.8|17
1721115140000|2024-07-16 07:32:20|108308.8|108283.8|108313|108288|108313.3|108288.3|108308.6|108283.6|19
1721115150000|2024-07-16 07:32:30|108313.2|108288.2|108312.4|108287.4|108313.9|108288.9|108312.4|108287.4|19
1721115160000|2024-07-16 07:32:40|108312.8|108287.8|108300|108275|108312.8|108287.8|108299.7|108274.7|20
1721115170000|2024-07-16 07:32:50|108300.5|108275.5|108272.6|108247.6|108301.7|108276.7|108272.6|108247.6|29
1721115180000|2024-07-16 07:33:00|108273|108248|108275.7|108250.7|108275.7|108250.7|108272.3|108247.3|32
1721115190000|2024-07-16 07:33:10|108276.1|108251.1|108278.8|108253.8|108280.6|108255.6|108275.8|108250.8|14
1721115200000|2024-07-16 07:33:20|108278.2|108253.2|108279|108254|108279|108254|108278|108253|6
1721115210000|2024-07-16 07:33:30|108279.6|108254.6|108282.9|108257.9|108284.6|108259.6|108279.6|108254.6|15
1721115220000|2024-07-16 07:33:40|108283.2|108258.2|108280.6|108255.6|108283.9|108258.9|108280.2|108255.2|22
1721115230000|2024-07-16 07:33:50|108280.8|108255.8|108284.8|108259.8|108285.8|108260.8|108280.8|108255.8|35
1721115240000|2024-07-16 07:34:00|108285.2|108260.2|108288.4|108263.4|108291.8|108266.8|108285|108260|36
1721115250000|2024-07-16 07:34:10|108287.6|108262.6|108296.2|108271.2|108296.2|108271.2|108287.3|108262.3|38
1721115260000|2024-07-16 07:34:20|108296.7|108271.7|108294.3|108269.3|108301.9|108276.9|108294.2|108269.2|36
1721115270000|2024-07-16 07:34:30|108293.3|108268.3|108298.5|108273.5|108300.1|108275.1|108293.3|108268.3|24
1721115280000|2024-07-16 07:34:40|108298.6|108273.6|108293.7|108268.7|108298.7|108273.7|108293.4|108268.4|23
1721115290000|2024-07-16 07:34:50|108293.4|108268.4|108269.4|108244.4|108293.4|108268.4|108268.7|108243.7|30
1721115300000|2024-07-16 07:35:00|108269.3|108244.3|108273.4|108248.4|108276.4|108251.4|108268.7|108243.7|24
1721115310000|2024-07-16 07:35:10|108273.3|108248.3|108274.5|108249.5|108275.9|108250.9|108273.1|108248.1|25
1721115320000|2024-07-16 07:35:20|108275|108250|108309|108259|108313.9|108274.5|108275|108241.5|38
1721115330000|2024-07-16 07:35:30|108309.4|108259.4|108324.2|108274.2|108325.2|108275.2|108309.4|108259.4|34
1721115340000|2024-07-16 07:35:40|108324.3|108274.3|108326.8|108276.8|108328|108278|108324.2|108274.2|19
1721115350000|2024-07-16 07:35:50|108326|108276|108336.6|108286.6|108336.8|108286.8|108326|108276|42
1721115360000|2024-07-16 07:36:00|108335.9|108285.9|108334.1|108284.1|108340.3|108290.3|108334|108284|23
1721115370000|2024-07-16 07:36:10|108334.3|108284.3|108334.7|108284.7|108334.7|108284.7|108331.4|108281.4|25
1721115380000|2024-07-16 07:36:20|108334.2|108284.2|108321.7|108296.7|108335.3|108301.5|108321.6|108284.2|28
1721115390000|2024-07-16 07:36:30|108321.5|108296.5|108322.4|108297.4|108323|108298|108320.8|108295.8|24
1721115400000|2024-07-16 07:36:40|108323.6|108298.6|108322.1|108297.1|108324.3|108299.3|108319.7|108294.7|36
1721115410000|2024-07-16 07:36:50|108323.7|108298.7|108323.3|108298.3|108326|108301|108321.7|108296.7|33
1721115420000|2024-07-16 07:37:00|108322.5|108297.5|108328.3|108303.3|108329|108304|108322.4|108297.4|29
1721115430000|2024-07-16 07:37:10|108328.2|108303.2|108339.4|108314.4|108339.4|108314.4|108324.4|108299.4|47
1721115440000|2024-07-16 07:37:20|108339.8|108314.8|108326.9|108276.9|108340.4|108315.4|108326.6|108276.6|33
1721115450000|2024-07-16 07:37:30|108327|108277|108322.7|108272.7|108327|108277|108321|108271|25
1721115460000|2024-07-16 07:37:40|108322.6|108272.6|108318.3|108268.3|108324.8|108274.8|108318.3|108268.3|33
1721115470000|2024-07-16 07:37:50|108318.4|108268.4|108322.7|108272.7|108324.7|108274.7|108314.5|108264.5|35
1721115480000|2024-07-16 07:38:00|108322|108272|108319.8|108269.8|108322.4|108272.4|108312.8|108262.8|34
1721115490000|2024-07-16 07:38:10|108319.9|108269.9|108325.8|108275.8|108325.9|108275.9|108319.8|108269.8|26
1721115500000|2024-07-16 07:38:20|108325.7|108275.7|108333.9|108283.9|108335.4|108285.4|108325.7|108275.7|31
1721115510000|2024-07-16 07:38:30|108334.2|108284.2|108333.8|108283.8|108334.6|108284.6|108332.3|108282.3|18
1721115520000|2024-07-16 07:38:40|108333.7|108283.7|108334.4|108284.4|108334.4|108284.4|108333|108283|17
1721115530000|2024-07-16 07:38:50|108334.8|108284.8|108316.4|108291.4|108334.8|108298.6|108314.7|108284.8|36
1721115540000|2024-07-16 07:39:00|108316.5|108291.5|108315.8|108290.8|108317.6|108292.6|108315.1|108290.1|13
1721115550000|2024-07-16 07:39:10|108315.9|108290.9|108324.8|108299.8|108324.8|108299.8|108315.9|108290.9|26
1721115560000|2024-07-16 07:39:20|108324.9|108299.9|108321.7|108296.7|108326.5|108301.5|108321.3|108296.3|28
1721115570000|2024-07-16 07:39:30|108321.8|108296.8|108319.7|108294.7|108321.8|108296.8|108318.6|108293.6|22
1721115580000|2024-07-16 07:39:40|108321.2|108296.2|108319|108294|108321.8|108296.8|108318.9|108293.9|16
1721115590000|2024-07-16 07:39:50|108318.7|108293.7|108324.5|108299.5|108325|108300|108317.8|108292.8|21
1721115600000|2024-07-16 07:40:00|108323.1|108298.1|108323.4|108298.4|108326|108301|108321.4|108296.4|30
1721115610000|2024-07-16 07:40:10|108324.3|108299.3|108324.9|108299.9|108329.4|108304.4|108323.7|108298.7|36
1721115620000|2024-07-16 07:40:20|108324.6|108299.6|108323.4|108298.4|108324.9|108299.9|108323.1|108298.1|18
1721115630000|2024-07-16 07:40:30|108324.3|108299.3|108323.7|108298.7|108324.3|108299.3|108318.6|108293.6|35
1721115640000|2024-07-16 07:40:40|108323.9|108298.9|108326.5|108301.5|108327.3|108302.3|108323.9|108298.9|18
1721115650000|2024-07-16 07:40:50|108327.2|108302.2|108326.9|108301.9|108328.4|108303.4|108326.9|108301.9|16
1721115660000|2024-07-16 07:41:00|108326.8|108301.8|108329.2|108304.2|108330.9|108305.9|108326|108301|33
1721115670000|2024-07-16 07:41:10|108329.1|108304.1|108323|108298|108329.1|108304.1|108322.2|108297.2|32
1721115680000|2024-07-16 07:41:20|108322.7|108297.7|108324|108299|108324.1|108299.1|108317.3|108292.3|23
1721115690000|2024-07-16 07:41:30|108324.1|108299.1|108324.4|108299.4|108324.8|108299.8|108323.1|108298.1|16
1721115700000|2024-07-16 07:41:40|108324.5|108299.5|108326.4|108301.4|108326.4|108301.4|108324.3|108299.3|14
1721115710000|2024-07-16 07:41:50|108327.5|108302.5|108331.1|108306.1|108334.9|108309.9|108327.5|108302.5|25
1721115720000|2024-07-16 07:42:00|108330.6|108305.6|108330.2|108305.2|108330.8|108305.8|108329.4|108304.4|13
1721115730000|2024-07-16 07:42:10|108330.3|108305.3|108329.3|108304.3|108331.4|108306.4|108329.3|108304.3|21
1721115740000|2024-07-16 07:42:20|108329.1|108304.1|108324.3|108299.3|108338.1|108313.1|108324.2|108299.2|37
1721115750000|2024-07-16 07:42:30|108323.7|108298.7|108317.4|108292.4|108323.7|108298.7|108316.8|108291.8|28
1721115760000|2024-07-16 07:42:40|108317.5|108292.5|108320.5|108295.5|108321.5|108296.5|108317.5|108292.5|25
1721115770000|2024-07-16 07:42:50|108320.2|108295.2|108318.5|108293.5|108320.8|108295.8|108318.5|108293.5|22
1721115780000|2024-07-16 07:43:00|108318.6|108293.6|108322.4|108297.4|108323.6|108298.6|108318.4|108293.4|26
1721115790000|2024-07-16 07:43:10|108323.5|108298.5|108327.6|108302.6|108327.6|108302.6|108323.5|108298.5|17
1721115800000|2024-07-16 07:43:20|108327.7|108302.7|108331.5|108306.5|108331.5|108306.5|108327.3|108302.3|21
1721115810000|2024-07-16 07:43:30|108332|108307|108334.8|108309.8|108335.6|108310.6|108332|108307|24
1721115820000|2024-07-16 07:43:40|108334.7|108309.7|108333|108308|108335|108310|108332.9|108307.9|20
1721115830000|2024-07-16 07:43:50|108333.1|108308.1|108331.1|108306.1|108334.4|108309.4|108331.1|108306.1|17
1721115840000|2024-07-16 07:44:00|108330.8|108305.8|108325.2|108300.2|108330.8|108305.8|108325.2|108300.2|27
1721115850000|2024-07-16 07:44:10|108324.7|108299.7|108312.1|108287.1|108324.7|108299.7|108310.8|108285.8|38
1721115860000|2024-07-16 07:44:20|108312.6|108287.6|108315.8|108290.8|108317.9|108292.9|108311.7|108286.7|26
1721115870000|2024-07-16 07:44:30|108315.9|108290.9|108332.1|108307.1|108332.6|108307.6|108315.9|108290.9|30
1721115880000|2024-07-16 07:44:40|108332.2|108307.2|108332|108307|108332.8|108307.8|108329.7|108304.7|18
1721115890000|2024-07-16 07:44:50|108331.8|108306.8|108331.6|108306.6|108332|108307|108323.3|108298.3|27
1721115900000|2024-07-16 07:45:00|108331.5|108306.5|108325|108300|108332.4|108307.4|108322.5|108297.5|27
1721115910000|2024-07-16 07:45:10|108325.2|108300.2|108325.9|108300.9|108331.3|108306.3|108325.2|108300.2|33
1721115920000|2024-07-16 07:45:20|108326|108301|108325.5|108300.5|108326|108301|108325.3|108300.3|11
1721115930000|2024-07-16 07:45:30|108325.6|108300.6|108322.4|108297.4|108325.8|108300.8|108320.3|108295.3|23
1721115940000|2024-07-16 07:45:40|108322.5|108297.5|108327.4|108302.4|108327.6|108302.6|108322.5|108297.5|14
1721115950000|2024-07-16 07:45:50|108328|108303|108321.1|108296.1|108328.1|108303.1|108321.1|108296.1|22
1721115960000|2024-07-16 07:46:00|108321.6|108296.6|108320.6|108295.6|108321.7|108296.7|108320.4|108295.4|27
1721115970000|2024-07-16 07:46:10|108320.4|108295.4|108318.7|108293.7|108323.6|108298.6|108318.2|108293.2|27
1721115980000|2024-07-16 07:46:20|108319.5|108294.5|108325.2|108300.2|108327|108302|108319.5|108294.5|19
1721115990000|2024-07-16 07:46:30|108325.1|108300.1|108329.4|108304.4|108329.4|108304.4|108324.7|108299.7|23
1721116000000|2024-07-16 07:46:40|108329.8|108304.8|108326.2|108301.2|108330.8|108305.8|108325.2|108300.2|20
1721116010000|2024-07-16 07:46:50|108326.5|108301.5|108328.8|108303.8|108330|108305|108322.6|108297.6|32
1721116020000|2024-07-16 07:47:00|108328.3|108303.3|108329.3|108304.3|108329.3|108304.3|108325.2|108300.2|22
1721116030000|2024-07-16 07:47:10|108329.2|108304.2|108331.8|108306.8|108332.3|108307.3|108328|108303|12
1721116040000|2024-07-16 07:47:20|108331.9|108306.9|108346.9|108296.9|108351.8|108311.5|108331.9|108296.8|27
1721116050000|2024-07-16 07:47:30|108347|108297|108348|108298|108348|108298|108347|108297|12
1721116060000|2024-07-16 07:47:40|108348.1|108298.1|108350.8|108300.8|108350.8|108300.8|108347.5|108297.5|15
1721116070000|2024-07-16 07:47:50|108349.5|108299.5|108349.2|108299.2|108352.5|108302.5|108349.2|108299.2|27
1721116080000|2024-07-16 07:48:00|108349.6|108299.6|108353.6|108303.6|108353.6|108303.6|108349.2|108299.2|16
1721116090000|2024-07-16 07:48:10|108353.3|108303.3|108348.6|108298.6|108354|108304|108348.3|108298.3|28
1721116100000|2024-07-16 07:48:20|108348.5|108298.5|108344|108294|108348.5|108298.5|108344|108294|20
1721116110000|2024-07-16 07:48:30|108344.1|108294.1|108337.6|108287.6|108344.1|108294.1|108337.3|108287.3|20
1721116120000|2024-07-16 07:48:40|108337.5|108287.5|108338.2|108288.2|108338.3|108288.3|108337.3|108287.3|15
1721116130000|2024-07-16 07:48:50|108338.1|108288.1|108319.2|108269.2|108338.1|108288.1|108319.2|108269.2|25
1721116140000|2024-07-16 07:49:00|108319.5|108269.5|108298.4|108273.4|108321|108276.3|108294.1|108262.9|41
1721116150000|2024-07-16 07:49:10|108297.4|108272.4|108292.8|108267.8|108298.5|108273.5|108292.8|108267.8|24
1721116160000|2024-07-16 07:49:20|108292.3|108267.3|108294.6|108269.6|108295.6|108270.6|108291.8|108266.8|21
1721116170000|2024-07-16 07:49:30|108294.3|108269.3|108291.5|108266.5|108295.4|108270.4|108291.1|108266.1|29
1721116180000|2024-07-16 07:49:40|108291.8|108266.8|108296.5|108271.5|108299|108274|108291.8|108266.8|31
1721116190000|2024-07-16 07:49:50|108296.6|108271.6|108301.9|108276.9|108301.9|108276.9|108296.6|108271.6|14
1721116200000|2024-07-16 07:50:00|108302.1|108277.1|108301.5|108276.5|108302.6|108277.6|108296.9|108271.9|35
1721116210000|2024-07-16 07:50:10|108300.9|108275.9|108312.9|108287.9|108313.5|108288.5|108298.4|108273.4|36
1721116220000|2024-07-16 07:50:20|108310.2|108285.2|108318.2|108293.2|108318.4|108293.4|108308.4|108283.4|32
1721116230000|2024-07-16 07:50:30|108318.1|108293.1|108319.8|108294.8|108320.1|108295.1|108317.4|108292.4|22
1721116240000|2024-07-16 07:50:40|108319.7|108294.7|108316.5|108291.5|108320.4|108295.4|108315.8|108290.8|26
1721116250000|2024-07-16 07:50:50|108316.4|108291.4|108319.1|108294.1|108319.3|108294.3|108313.2|108288.2|36
1721116260000|2024-07-16 07:51:00|108319.5|108294.5|108325.7|108300.7|108326.9|108301.9|108318.8|108293.8|26
1721116270000|2024-07-16 07:51:10|108326.1|108301.1|108318.3|108293.3|108326.1|108301.1|108318.3|108293.3|37
1721116280000|2024-07-16 07:51:20|108318.4|108293.4|108308.3|108283.3|108318.4|108293.4|108306.5|108281.5|42
1721116290000|2024-07-16 07:51:30|108308.4|108283.4|108307|108282|108311.2|108286.2|108306.6|108281.6|36
1721116300000|2024-07-16 07:51:40|108307.3|108282.3|108312.3|108287.3|108313.9|108288.9|108307.3|108282.3|33
1721116310000|2024-07-16 07:51:50|108312.5|108287.5|108318.9|108293.9|108319|108294|108310.8|108285.8|31
1721116320000|2024-07-16 07:52:00|108318.7|108293.7|108313.3|108288.3|108318.7|108293.7|108313.1|108288.1|27
1721116330000|2024-07-16 07:52:10|108313.2|108288.2|108311.4|108286.4|108322|108297|108310|108285|37
1721116340000|2024-07-16 07:52:20|108313.9|108288.9|108317.8|108292.8|108317.8|108292.8|108313.5|108288.5|26
1721116350000|2024-07-16 07:52:30|108318.4|108293.4|108315.9|108290.9|108318.4|108293.4|108315.8|108290.8|16
1721116360000|2024-07-16 07:52:40|108316.2|108291.2|108314.6|108289.6|108321.1|108296.1|108314.6|108289.6|35
1721116370000|2024-07-16 07:52:50|108314.7|108289.7|108312.3|108287.3|108316.6|108291.6|108312.2|108287.2|20
1721116380000|2024-07-16 07:53:00|108312.1|108287.1|108305.1|108280.1|108312.2|108287.2|108303.9|108278.9|48
1721116390000|2024-07-16 07:53:10|108297.9|108272.9|108297.6|108272.6|108300|108275|108292|108267|40
1721116400000|2024-07-16 07:53:20|108297.7|108272.7|108303.8|108278.8|108303.8|108278.8|108297.7|108272.7|27
1721116410000|2024-07-16 07:53:30|108304|108279|108311.2|108286.2|108311.5|108286.5|108303.1|108278.1|33
1721116420000|2024-07-16 07:53:40|108311|108286|108309.8|108284.8|108312.1|108287.1|108309.3|108284.3|32
1721116430000|2024-07-16 07:53:50|108310.1|108285.1|108313.6|108288.6|108315.3|108290.3|108310.1|108285.1|32
1721116440000|2024-07-16 07:54:00|108313.3|108288.3|108317.4|108292.4|108318.5|108293.5|108308.4|108283.4|43
1721116450000|2024-07-16 07:54:10|108317.5|108292.5|108325.1|108300.1|108325.2|108300.2|108317.3|108292.3|30
1721116460000|2024-07-16 07:54:20|108324.9|108299.9|108323.5|108298.5|108325.1|108300.1|108323.5|108298.5|31
1721116470000|2024-07-16 07:54:30|108323.6|108298.6|108332.9|108307.9|108333|108308|108321.9|108296.9|23
1721116480000|2024-07-16 07:54:40|108333.4|108308.4|108330.8|108305.8|108334.4|108309.4|108328.7|108303.7|29
1721116490000|2024-07-16 07:54:50|108329.7|108304.7|108339.8|108289.8|108348.5|108306.3|108328.3|108289.7|36
1721116500000|2024-07-16 07:55:00|108341.1|108291.1|108333|108283|108346.1|108296.1|108332.9|108282.9|45
1721116510000|2024-07-16 07:55:10|108333.7|108283.7|108336.7|108286.7|108336.7|108286.7|108331.8|108281.8|20
1721116520000|2024-07-16 07:55:20|108336.6|108286.6|108335.1|108285.1|108337.2|108287.2|108334.3|108284.3|22
1721116530000|2024-07-16 07:55:30|108334.2|108284.2|108328.5|108278.5|108337|108287|108327.6|108277.6|38
1721116540000|2024-07-16 07:55:40|108328.6|108278.6|108326.2|108276.2|108329|108279|108323.8|108273.8|27
1721116550000|2024-07-16 07:55:50|108326.4|108276.4|108310.6|108260.6|108326.9|108276.9|108310.5|108260.5|31
1721116560000|2024-07-16 07:56:00|108310.4|108260.4|108290.5|108240.5|108310.5|108260.5|108287.7|108237.7|34
1721116570000|2024-07-16 07:56:10|108290.6|108240.6|108280.6|108230.6|108290.6|108240.6|108279.8|108229.8|24
1721116580000|2024-07-16 07:56:20|108280.4|108230.4|108267.9|108217.9|108282.6|108232.6|108267.6|108217.6|49
1721116590000|2024-07-16 07:56:30|108268.2|108218.2|108273.4|108223.4|108274.9|108224.9|108266.6|108216.6|35
1721116600000|2024-07-16 07:56:40|108273|108223|108271.4|108221.4|108273|108223|108268.8|108218.8|34
1721116610000|2024-07-16 07:56:50|108271.6|108221.6|108277.6|108227.6|108284|108234|108269.3|108219.3|34
1721116620000|2024-07-16 07:57:00|108276.7|108226.7|108277.1|108227.1|108281|108231|108273.6|108223.6|31
1721116630000|2024-07-16 07:57:10|108277.3|108227.3|108276.3|108226.3|108277.9|108227.9|108274.9|108224.9|16
1721116640000|2024-07-16 07:57:20|108276.5|108226.5|108274.1|108224.1|108277.1|108227.1|108274.1|108224.1|17
1721116650000|2024-07-16 07:57:30|108273.5|108223.5|108270.6|108220.6|108275.3|108225.3|108270.6|108220.6|24
1721116660000|2024-07-16 07:57:40|108270.5|108220.5|108274.4|108224.4|108274.4|108224.4|108269.6|108219.6|19
1721116670000|2024-07-16 07:57:50|108274.5|108224.5|108278.4|108228.4|108278.9|108228.9|108274.5|108224.5|26
1721116680000|2024-07-16 07:58:00|108278.7|108228.7|108277.5|108227.5|108281.1|108231.1|108276.9|108226.9|20
1721116690000|2024-07-16 07:58:10|108277.6|108227.6|108278.2|108228.2|108279.9|108229.9|108277|108227|30
1721116700000|2024-07-16 07:58:20|108278.5|108228.5|108274.7|108224.7|108278.9|108228.9|108274.7|108224.7|31
1721116710000|2024-07-16 07:58:30|108274.3|108224.3|108288.5|108238.5|108288.5|108238.5|108274.3|108224.3|29
1721116720000|2024-07-16 07:58:40|108289.3|108239.3|108282.8|108232.8|108289.3|108239.3|108280.4|108230.4|24
1721116730000|2024-07-16 07:58:50|108283.8|108233.8|108287.5|108237.5|108287.5|108237.5|108281.2|108231.2|29
1721116740000|2024-07-16 07:59:00|108287.9|108237.9|108293.9|108243.9|108294.5|108244.5|108284.4|108234.4|26
1721116750000|2024-07-16 07:59:10|108293.2|108243.2|108295|108245|108296.9|108246.9|108293.2|108243.2|28
1721116760000|2024-07-16 07:59:20|108294.7|108244.7|108296|108246|108296|108246|108293.4|108243.4|27
1721116770000|2024-07-16 07:59:30|108296.2|108246.2|108291.1|108241.1|108297.2|108247.2|108289.2|108239.2|37
1721116780000|2024-07-16 07:59:40|108291.3|108241.3|108289.6|108239.6|108291.7|108241.7|108288.8|108238.8|29
1721116790000|2024-07-16 07:59:50|108289.7|108239.7|108285.9|108235.9|108289.7|108239.7|108282.4|108232.4|46
1721116800000|2024-07-16 08:00:00|108287.8|108237.8|108291.4|108241.4|108295|108245|108286.5|108236.5|66
1721116810000|2024-07-16 08:00:10|108291.5|108241.5|108299.2|108249.2|108300.4|108250.4|108287.4|108237.4|50
1721116820000|2024-07-16 08:00:20|108297.6|108247.6|108291.5|108241.5|108299.8|108249.8|108290.9|108240.9|48
1721116830000|2024-07-16 08:00:30|108292.5|108242.5|108310|108260|108310|108260|108292.3|108242.3|35
1721116840000|2024-07-16 08:00:40|108309.7|108259.7|108304.3|108254.3|108312|108262|108304.3|108254.3|29
1721116850000|2024-07-16 08:00:50|108303|108253|108285.4|108235.4|108303|108253|108284.5|108234.5|43
1721116860000|2024-07-16 08:01:00|108284.5|108234.5|108287.5|108237.5|108287.9|108237.9|108284.5|108234.5|24
1721116870000|2024-07-16 08:01:10|108287.6|108237.6|108292.1|108242.1|108293.5|108243.5|108287.2|108237.2|32
1721116880000|2024-07-16 08:01:20|108291.9|108241.9|108301.5|108251.5|108302.9|108252.9|108291.6|108241.6|20
1721116890000|2024-07-16 08:01:30|108302.7|108252.7|108303.7|108253.7|108305.6|108255.6|108302.5|108252.5|42
1721116900000|2024-07-16 08:01:40|108303.9|108253.9|108303.2|108253.2|108304.6|108254.6|108302|108252|25
1721116910000|2024-07-16 08:01:50|108303.7|108253.7|108305.4|108255.4|108305.4|108255.4|108303.7|108253.7|10
1721116920000|2024-07-16 08:02:00|108305.1|108255.1|108307.2|108257.2|108316.4|108266.4|108305.1|108255.1|46
1721116930000|2024-07-16 08:02:10|108307.5|108257.5|108304.9|108254.9|108308.1|108258.1|108303.1|108253.1|37
1721116940000|2024-07-16 08:02:20|108305.1|108255.1|108304.5|108254.5|108314.9|108264.9|108302.3|108252.3|43
1721116950000|2024-07-16 08:02:30|108304.1|108254.1|108304.4|108254.4|108305.2|108255.2|108303.7|108253.7|18
1721116960000|2024-07-16 08:02:40|108304.5|108254.5|108310.2|108260.2|108315.8|108265.8|108304.2|108254.2|46
1721116970000|2024-07-16 08:02:50|108310.3|108260.3|108302.2|108252.2|108311.2|108261.2|108302.1|108252.1|35
1721116980000|2024-07-16 08:03:00|108301.9|108251.9|108309.3|108259.3|108311.4|108261.4|108297|108247|45
1721116990000|2024-07-16 08:03:10|108309.2|108259.2|108309.1|108259.1|108309.5|108259.5|108305.8|108255.8|27
1721117000000|2024-07-16 08:03:20|108309.3|108259.3|108307.5|108257.5|108311.1|108261.1|108307.2|108257.2|32
1721117010000|2024-07-16 08:03:30|108307|108257|108317.5|108267.5|108318.5|108268.5|108306|108256|39
1721117020000|2024-07-16 08:03:40|108317.2|108267.2|108316.5|108266.5|108317.2|108267.2|108311.7|108261.7|26
1721117030000|2024-07-16 08:03:50|108316.1|108266.1|108327.3|108277.3|108327.8|108277.8|108316.1|108266.1|27
1721117040000|2024-07-16 08:04:00|108327|108277|108326.8|108276.8|108327|108277|108321.8|108271.8|32
1721117050000|2024-07-16 08:04:10|108327.1|108277.1|108327.8|108277.8|108327.8|108277.8|108325.8|108275.8|27
1721117060000|2024-07-16 08:04:20|108329.1|108279.1|108339.1|108289.1|108339.1|108289.1|108328.9|108278.9|31
1721117070000|2024-07-16 08:04:30|108339.2|108289.2|108340.8|108290.8|108340.9|108290.9|108339.2|108289.2|20
1721117080000|2024-07-16 08:04:40|108341.9|108291.9|108347|108297|108348.9|108298.9|108340.9|108290.9|48
1721117090000|2024-07-16 08:04:50|108346.8|108296.8|108356.5|108306.5|108356.9|108306.9|108346.8|108296.8|20
1721117100000|2024-07-16 08:05:00|108356.7|108306.7|108356.2|108306.2|108356.9|108306.9|108353.8|108303.8|29
1721117110000|2024-07-16 08:05:10|108356.4|108306.4|108357.2|108307.2|108357.9|108307.9|108355.5|108305.5|21
1721117120000|2024-07-16 08:05:20|108358.8|108308.8|108360.2|108310.2|108361.4|108311.4|108357.2|108307.2|22
1721117130000|2024-07-16 08:05:30|108360.5|108310.5|108353.2|108303.2|108360.5|108310.5|108352.8|108302.8|32
1721117140000|2024-07-16 08:05:40|108351.4|108301.4|108333.6|108308.6|108351.4|108316.4|108333.6|108301.4|27
1721117150000|2024-07-16 08:05:50|108333.1|108308.1|108358.8|108333.8|108362.6|108337.6|108332.5|108307.5|42
1721117160000|2024-07-16 08:06:00|108358.6|108333.6|108358.2|108333.2|108360.8|108335.8|108358.2|108333.2|34
1721117170000|2024-07-16 08:06:10|108358.1|108333.1|108366.7|108316.7|108369.5|108333.1|108356.9|108314.4|24
1721117180000|2024-07-16 08:06:20|108366.5|108316.5|108366.8|108316.8|108366.9|108316.9|108359|108309|32
1721117190000|2024-07-16 08:06:30|108366.9|108316.9|108365.8|108315.8|108369.6|108319.6|108363.9|108313.9|26
1721117200000|2024-07-16 08:06:40|108365.3|108315.3|108368.4|108318.4|108368.4|108318.4|108363.3|108313.3|20
1721117210000|2024-07-16 08:06:50|108368.5|108318.5|108363.6|108313.6|108368.5|108318.5|108363.6|108313.6|30
1721117220000|2024-07-16 08:07:00|108363.1|108313.1|108356.9|108306.9|108363.2|108313.2|108354.9|108304.9|31
1721117230000|2024-07-16 08:07:10|108357.4|108307.4|108356.6|108306.6|108359.4|108309.4|108352.8|108302.8|22
1721117240000|2024-07-16 08:07:20|108356.7|108306.7|108361.1|108311.1|108361.3|108311.3|108356.7|108306.7|34
1721117250000|2024-07-16 08:07:30|108360.9|108310.9|108359.8|108309.8|108360.9|108310.9|108359.4|108309.4|13
1721117260000|2024-07-16 08:07:40|108360.1|108310.1|108359.9|108309.9|108362.4|108312.4|108359.9|108309.9|17
1721117270000|2024-07-16 08:07:50|108360.1|108310.1|108347.6|108322.6|108360.6|108324|108343.9|108310.1|30
1721117280000|2024-07-16 08:08:00|108348.6|108323.6|108341.3|108316.3|108348.6|108323.6|108341.3|108316.3|34
1721117290000|2024-07-16 08:08:10|108341.5|108316.5|108337.7|108312.7|108342.5|108317.5|108332.7|108307.7|36
1721117300000|2024-07-16 08:08:20|108338.5|108313.5|108351.3|108326.3|108351.9|108326.9|108334.1|108309.1|33
1721117310000|2024-07-16 08:08:30|108351.5|108326.5|108353.4|108328.4|108354.3|108329.3|108349|108324|42
1721117320000|2024-07-16 08:08:40|108353.6|108328.6|108351|108326|108357.1|108332.1|108349.5|108324.5|24
1721117330000|2024-07-16 08:08:50|108351.4|108326.4|108359.6|108334.6|108359.7|108334.7|108351.4|108326.4|27
1721117340000|2024-07-16 08:09:00|108359.3|108334.3|108349|108324|108366.6|108341.6|108348.6|108323.6|49
1721117350000|2024-07-16 08:09:10|108348.7|108323.7|108361.1|108336.1|108361.1|108336.1|108348.3|108323.3|41
1721117360000|2024-07-16 08:09:20|108361.7|108336.7|108379.9|108354.9|108379.9|108354.9|108360.4|108335.4|43
1721117370000|2024-07-16 08:09:30|108379.8|108354.8|108388|108363|108389.7|108364.7|108379.2|108354.2|34
1721117380000|2024-07-16 08:09:40|108388.1|108363.1|108393.3|108368.3|108393.5|108368.5|108388.1|108363.1|27
1721117390000|2024-07-16 08:09:50|108393.4|108368.4|108395.8|108370.8|108396.1|108371.1|108393.4|108368.4|16
1721117400000|2024-07-16 08:10:00|108395.6|108370.6|108390.3|108365.3|108395.7|108370.7|108382.6|108357.6|28
1721117410000|2024-07-16 08:10:10|108390.2|108365.2|108389.6|108364.6|108390.8|108365.8|108388.3|108363.3|21
1721117420000|2024-07-16 08:10:20|108389.7|108364.7|108377.6|108352.6|108389.7|108364.7|108377.4|108352.4|32
1721117430000|2024-07-16 08:10:30|108377.2|108352.2|108365.1|108340.1|108377.2|108352.2|108362.3|108337.3|36
1721117440000|2024-07-16 08:10:40|108367.6|108342.6|108374.9|108349.9|108377.7|108352.7|108367.6|108342.6|34
1721117450000|2024-07-16 08:10:50|108375.3|108350.3|108377.9|108352.9|108380.5|108355.5|108375.3|108350.3|23
1721117460000|2024-07-16 08:11:00|108377.6|108352.6|108368.5|108343.5|108377.6|108352.6|108368.5|108343.5|24
1721117470000|2024-07-16 08:11:10|108368.4|108343.4|108372.6|108347.6|108372.6|108347.6|108366.8|108341.8|26
1721117480000|2024-07-16 08:11:20|108372.3|108347.3|108373.6|108348.6|108376.6|108351.6|108372.3|108347.3|25
1721117490000|2024-07-16 08:11:30|108373.4|108348.4|108375.1|108350.1|108375.6|108350.6|108373.4|108348.4|24
1721117500000|2024-07-16 08:11:40|108375.4|108350.4|108374.4|108349.4|108376.8|108351.8|108373.1|108348.1|32
1721117510000|2024-07-16 08:11:50|108374.7|108349.7|108374.1|108349.1|108378.5|108353.5|108374|108349|28
1721117520000|2024-07-16 08:12:00|108373.8|108348.8|108362.3|108337.3|108373.8|108348.8|108362|108337|22
1721117530000|2024-07-16 08:12:10|108362.5|108337.5|108360.4|108335.4|108362.5|108337.5|108359.6|108334.6|18
1721117540000|2024-07-16 08:12:20|108360.1|108335.1|108365|108340|108366.4|108341.4|108360.1|108335.1|24
1721117550000|2024-07-16 08:12:30|108365.1|108340.1|108366.4|108341.4|108368.3|108343.3|108362.3|108337.3|27
1721117560000|2024-07-16 08:12:40|108366.3|108341.3|108363.7|108338.7|108366.3|108341.3|108362.6|108337.6|14
1721117570000|2024-07-16 08:12:50|108363.3|108338.3|108363.8|108338.8|108364.9|108339.9|108361.1|108336.1|22
1721117580000|2024-07-16 08:13:00|108362.7|108337.7|108362.5|108337.5|108364.2|108339.2|108359.3|108334.3|25
1721117590000|2024-07-16 08:13:10|108362.6|108337.6|108355.8|108330.8|108362.8|108337.8|108355.2|108330.2|30
1721117600000|2024-07-16 08:13:20|108356|108331|108350.9|108325.9|108356|108331|108349.6|108324.6|16
1721117610000|2024-07-16 08:13:30|108350.8|108325.8|108350|108325|108350.8|108325.8|108348.2|108323.2|23
1721117620000|2024-07-16 08:13:40|108350.2|108325.2|108349.1|108324.1|108352|108327|108348.3|108323.3|33
1721117630000|2024-07-16 08:13:50|108349|108324|108349.6|108324.6|108352.9|108327.9|108347.6|108322.6|36
1721117640000|2024-07-16 08:14:00|108349.4|108324.4|108347.2|108322.2|108350.1|108325.1|108347|108322|31
1721117650000|2024-07-16 08:14:10|108347.1|108322.1|108347.6|108322.6|108348.1|108323.1|108345.4|108320.4|20
1721117660000|2024-07-16 08:14:20|108347.3|108322.3|108349.9|108324.9|108350.9|108325.9|108346.8|108321.8|30
1721117670000|2024-07-16 08:14:30|108350.1|108325.1|108349.6|108324.6|108350.6|108325.6|108349.3|108324.3|26
1721117680000|2024-07-16 08:14:40|108349.8|108324.8|108353.8|108328.8|108355.5|108330.5|108349.7|108324.7|27
1721117690000|2024-07-16 08:14:50|108353.7|108328.7|108352.1|108327.1|108353.7|108328.7|108352|108327|23
1721117700000|2024-07-16 08:15:00|108352.5|108327.5|108346.3|108321.3|108352.5|108327.5|108345.8|108320.8|26
1721117710000|2024-07-16 08:15:10|108346.2|108321.2|108343.2|108318.2|108346.2|108321.2|108342.2|108317.2|21
1721117720000|2024-07-16 08:15:20|108343.4|108318.4|108350.6|108325.6|108351.3|108326.3|108343.4|108318.4|40
1721117730000|2024-07-16 08:15:30|108350.5|108325.5|108353.1|108328.1|108353.1|108328.1|108350.5|108325.5|25
1721117740000|2024-07-16 08:15:40|108353.2|108328.2|108351.6|108326.6|108353.2|108328.2|108351.2|108326.2|16
1721117750000|2024-07-16 08:15:50|108351.4|108326.4|108352.7|108327.7|108352.8|108327.8|108350.7|108325.7|10
1721117760000|2024-07-16 08:16:00|108352.5|108327.5|108351.9|108326.9|108352.5|108327.5|108346.5|108321.5|33
1721117770000|2024-07-16 08:16:10|108351.6|108326.6|108351.9|108326.9|108353.6|108328.6|108350.5|108325.5|35
1721117780000|2024-07-16 08:16:20|108352.5|108327.5|108356.5|108331.5|108356.8|108331.8|108351.6|108326.6|29
1721117790000|2024-07-16 08:16:30|108356.7|108331.7|108366|108341|108368.1|108343.1|108356.7|108331.7|30
1721117800000|2024-07-16 08:16:40|108365.9|108340.9|108370.1|108345.1|108371.8|108346.8|108365.6|108340.6|24
1721117810000|2024-07-16 08:16:50|108370.3|108345.3|108366.9|108341.9|108372.9|108347.9|108366.8|108341.8|22
1721117820000|2024-07-16 08:17:00|108366.8|108341.8|108364.2|108339.2|108368|108343|108363.8|108338.8|36
1721117830000|2024-07-16 08:17:10|108364.5|108339.5|108364.3|108339.3|108365.2|108340.2|108364.3|108339.3|12
1721117840000|2024-07-16 08:17:20|108364.1|108339.1|108363.9|108338.9|108364.1|108339.1|108361.4|108336.4|16
1721117850000|2024-07-16 08:17:30|108363.8|108338.8|108363.5|108338.5|108367|108342|108363.5|108338.5|19
1721117860000|2024-07-16 08:17:40|108363.4|108338.4|108362.5|108337.5|108364.2|108339.2|108362|108337|24
1721117870000|2024-07-16 08:17:50|108362.7|108337.7|108376|108326|108376|108338.7|108356.7|108325.2|35
1721117880000|2024-07-16 08:18:00|108375.9|108325.9|108381.2|108331.2|108381.8|108331.8|108374.8|108324.8|26
1721117890000|2024-07-16 08:18:10|108379.1|108329.1|108381.1|108331.1|108381.2|108331.2|108377.4|108327.4|32
1721117900000|2024-07-16 08:18:20|108381|108331|108374.3|108324.3|108381|108331|108373.8|108323.8|21
1721117910000|2024-07-16 08:18:30|108374.5|108324.5|108365.4|108340.4|108376.2|108340.4|108350.9|108300.9|32
1721117920000|2024-07-16 08:18:40|108364.1|108339.1|108354.1|108329.1|108364.9|108339.9|108352.2|108327.2|24
1721117930000|2024-07-16 08:18:50|108356.2|108331.2|108357.6|108332.6|108357.7|108332.7|108352.6|108327.6|16
1721117940000|2024-07-16 08:19:00|108357.8|108332.8|108363.8|108338.8|108363.8|108338.8|108357.8|108332.8|18
1721117950000|2024-07-16 08:19:10|108363.7|108338.7|108364.1|108339.1|108365.9|108340.9|108363.3|108338.3|31
1721117960000|2024-07-16 08:19:20|108364.3|108339.3|108358.5|108333.5|108366.3|108341.3|108357|108332|38
1721117970000|2024-07-16 08:19:30|108358.6|108333.6|108360.5|108335.5|108360.5|108335.5|108357.2|108332.2|19
1721117980000|2024-07-16 08:19:40|108360.2|108335.2|108358.5|108333.5|108362.5|108337.5|108358.4|108333.4|18
1721117990000|2024-07-16 08:19:50|108359.3|108334.3|108360.5|108335.5|108365.1|108340.1|108358.7|108333.7|27
1721118000000|2024-07-16 08:20:00|108360.2|108335.2|108354.5|108329.5|108360.2|108335.2|108350.6|108325.6|19
1721118010000|2024-07-16 08:20:10|108354.3|108329.3|108355.8|108330.8|108355.9|108330.9|108354.1|108329.1|11
1721118020000|2024-07-16 08:20:20|108355.9|108330.9|108346.6|108321.6|108355.9|108330.9|108344.1|108319.1|23
1721118030000|2024-07-16 08:20:30|108346.7|108321.7|108345.4|108320.4|108350|108325|108345.4|108320.4|24
1721118040000|2024-07-16 08:20:40|108345.7|108320.7|108342.8|108317.8|108345.7|108320.7|108341.1|108316.1|25
1721118050000|2024-07-16 08:20:50|108343.1|108318.1|108345|108320|108345|108320|108343|108318|7
1721118060000|2024-07-16 08:21:00|108345.3|108320.3|108345|108320|108348.2|108323.2|108343.6|108318.6|25
1721118070000|2024-07-16 08:21:10|108345.8|108320.8|108344.3|108319.3|108346.7|108321.7|108344|108319|21
1721118080000|2024-07-16 08:21:20|108346.6|108321.6|108343|108318|108347.5|108322.5|108340.5|108315.5|30
1721118090000|2024-07-16 08:21:30|108343.1|108318.1|108343.9|108318.9|108345|108320|108342|108317|25
1721118100000|2024-07-16 08:21:40|108344|108319|108345.8|108320.8|108347.6|108322.6|108344|108319|18
1721118110000|2024-07-16 08:21:50|108345.9|108320.9|108342.7|108317.7|108345.9|108320.9|108340.4|108315.4|21
1721118120000|2024-07-16 08:22:00|108343.4|108318.4|108337|108312|108346.6|108321.6|108336.7|108311.7|27
1721118130000|2024-07-16 08:22:10|108336.8|108311.8|108340.8|108315.8|108342.2|108317.2|108336.1|108311.1|27
1721118140000|2024-07-16 08:22:20|108340.3|108315.3|108342|108317|108343.3|108318.3|108340.3|108315.3|17
1721118150000|2024-07-16 08:22:30|108342.1|108317.1|108338.6|108313.6|108344.3|108319.3|108338.6|108313.6|27
1721118160000|2024-07-16 08:22:40|108338.4|108313.4|108332|108307|108340.1|108315.1|108332|108307|28
1721118170000|2024-07-16 08:22:50|108329|108304|108328|108303|108330.5|108305.5|108325.8|108300.8|32
1721118180000|2024-07-16 08:23:00|108328.1|108303.1|108324.4|108299.4|108328.4|108303.4|108323.6|108298.6|48
1721118190000|2024-07-16 08:23:10|108324.3|108299.3|108315.4|108290.4|108324.3|108299.3|108315.3|108290.3|27
1721118200000|2024-07-16 08:23:20|108314.1|108289.1|108312|108287|108314.7|108289.7|108308.4|108283.4|41
1721118210000|2024-07-16 08:23:30|108312.3|108287.3|108309.1|108284.1|108312.3|108287.3|108309.1|108284.1|29
1721118220000|2024-07-16 08:23:40|108309.3|108284.3|108310.3|108285.3|108313|108288|108307.9|108282.9|32
1721118230000|2024-07-16 08:23:50|108309.9|108284.9|108305.4|108280.4|108309.9|108284.9|108304|108279|46
1721118240000|2024-07-16 08:24:00|108305|108280|108303.7|108278.7|108306.2|108281.2|108301.8|108276.8|38
1721118250000|2024-07-16 08:24:10|108303.5|108278.5|108302.7|108277.7|108305.2|108280.2|108302.1|108277.1|34
1721118260000|2024-07-16 08:24:20|108302.5|108277.5|108306.2|108281.2|108307.2|108282.2|108301.8|108276.8|39
1721118270000|2024-07-16 08:24:30|108306.6|108281.6|108303.8|108278.8|108307.9|108282.9|108303.5|108278.5|27
1721118280000|2024-07-16 08:24:40|108303.4|108278.4|108304.9|108279.9|108304.9|108279.9|108303.3|108278.3|22
1721118290000|2024-07-16 08:24:50|108305.2|108280.2|108309.5|108284.5|108309.5|108284.5|108302|108277|41
1721118300000|2024-07-16 08:25:00|108310.2|108285.2|108313.9|108288.9|108314.1|108289.1|108308.7|108283.7|32
1721118310000|2024-07-16 08:25:10|108313.6|108288.6|108309.5|108284.5|108313.6|108288.6|108308|108283|27
1721118320000|2024-07-16 08:25:20|108310|108285|108311.2|108286.2|108311.3|108286.3|108309.9|108284.9|20
1721118330000|2024-07-16 08:25:30|108311.1|108286.1|108312|108287|108312.4|108287.4|108310.4|108285.4|20
1721118340000|2024-07-16 08:25:40|108311.9|108286.9|108314.5|108289.5|108314.5|108289.5|108311.1|108286.1|21
1721118350000|2024-07-16 08:25:50|108314.1|108289.1|108317.8|108292.8|108321.9|108296.9|108313.2|108288.2|37
1721118360000|2024-07-16 08:26:00|108318.8|108293.8|108321.7|108296.7|108322.4|108297.4|108313.8|108288.8|30
1721118370000|2024-07-16 08:26:10|108321.9|108296.9|108326.7|108301.7|108326.7|108301.7|108321.9|108296.9|15
1721118380000|2024-07-16 08:26:20|108326.6|108301.6|108311.4|108286.4|108326.6|108301.6|108311.3|108286.3|39
1721118390000|2024-07-16 08:26:30|108312.1|108287.1|108314.4|108289.4|108317|108292|108312.1|108287.1|27
1721118400000|2024-07-16 08:26:40|108314|108289|108311.6|108286.6|108315.4|108290.4|108310.1|108285.1|30
1721118410000|2024-07-16 08:26:50|108311.7|108286.7|108321.6|108296.6|108323.4|108298.4|108311.7|108286.7|30
1721118420000|2024-07-16 08:27:00|108320.8|108295.8|108322.9|108297.9|108323.8|108298.8|108313.8|108288.8|40
1721118430000|2024-07-16 08:27:10|108323|108298|108317.1|108292.1|108327.7|108302.7|108317|108292|35
1721118440000|2024-07-16 08:27:20|108316.6|108291.6|108317.9|108292.9|108317.9|108292.9|108315.4|108290.4|24
1721118450000|2024-07-16 08:27:30|108317.5|108292.5|108319.8|108294.8|108320.7|108295.7|108317.2|108292.2|28
1721118460000|2024-07-16 08:27:40|108319.6|108294.6|108313.8|108288.8|108319.6|108294.6|108312.9|108287.9|13
1721118470000|2024-07-16 08:27:50|108314.7|108289.7|108319|108294|108320.9|108295.9|108312.8|108287.8|31
1721118480000|2024-07-16 08:28:00|108318.7|108293.7|108322.5|108297.5|108323.2|108298.2|108317.6|108292.6|24
1721118490000|2024-07-16 08:28:10|108322.7|108297.7|108325.7|108300.7|108326.3|108301.3|108322.1|108297.1|23
1721118500000|2024-07-16 08:28:20|108325.9|108300.9|108323.6|108298.6|108327.6|108302.6|108318.2|108293.2|31
1721118510000|2024-07-16 08:28:30|108323.4|108298.4|108325.6|108300.6|108325.6|108300.6|108323.4|108298.4|11
1721118520000|2024-07-16 08:28:40|108325.8|108300.8|108326.8|108301.8|108330.2|108305.2|108323.5|108298.5|29
1721118530000|2024-07-16 08:28:50|108326.5|108301.5|108323.2|108298.2|108326.6|108301.6|108322.7|108297.7|15
1721118540000|2024-07-16 08:29:00|108324.1|108299.1|108318.6|108293.6|108324.3|108299.3|108318|108293|34
1721118550000|2024-07-16 08:29:10|108319.5|108294.5|108316.5|108291.5|108320.7|108295.7|108315.3|108290.3|27
1721118560000|2024-07-16 08:29:20|108317.7|108292.7|108325.4|108300.4|108327.1|108302.1|108317.7|108292.7|31
1721118570000|2024-07-16 08:29:30|108325.2|108300.2|108332.1|108307.1|108334.4|108309.4|108325.1|108300.1|34
1721118580000|2024-07-16 08:29:40|108332.6|108307.6|108346.5|108321.5|108347.5|108322.5|108331.8|108306.8|29
1721118590000|2024-07-16 08:29:50|108345.8|108320.8|108345.3|108320.3|108347.7|108322.7|108344.7|108319.7|31
1721118600000|2024-07-16 08:30:00|108346.6|108321.6|108344.2|108319.2|108347.6|108322.6|108344|108319|30
1721118610000|2024-07-16 08:30:10|108344|108319|108343.3|108318.3|108344.6|108319.6|108343.3|108318.3|16
1721118620000|2024-07-16 08:30:20|108343|108318|108344.3|108319.3|108344.9|108319.9|108340.7|108315.7|24
1721118630000|2024-07-16 08:30:30|108344.8|108319.8|108350.3|108325.3|108351.5|108326.5|108344.6|108319.6|22
1721118640000|2024-07-16 08:30:40|108350|108325|108341.9|108316.9|108350|108325|108340.9|108315.9|21
1721118650000|2024-07-16 08:30:50|108343.4|108318.4|108346.5|108321.5|108346.5|108321.5|108342.9|108317.9|21
1721118660000|2024-07-16 08:31:00|108345.9|108320.9|108348.1|108323.1|108348.4|108323.4|108344.2|108319.2|12
1721118670000|2024-07-16 08:31:10|108348.2|108323.2|108358.6|108333.6|108362.6|108337.6|108347|108322|25
1721118680000|2024-07-16 08:31:20|108358.8|108333.8|108358.4|108333.4|108358.8|108333.8|108357.7|108332.7|11
1721118690000|2024-07-16 08:31:30|108358.6|108333.6|108360.2|108335.2|108360.3|108335.3|108357.7|108332.7|13
1721118700000|2024-07-16 08:31:40|108359.9|108334.9|108361.4|108336.4|108365.9|108340.9|108359.9|108334.9|21
1721118710000|2024-07-16 08:31:50|108361.7|108336.7|108349.3|108324.3|108362.1|108337.1|108348.2|108323.2|29
1721118720000|2024-07-16 08:32:00|108346.6|108321.6|108345.3|108320.3|108346.6|108321.6|108340.4|108315.4|32
1721118730000|2024-07-16 08:32:10|108344.4|108319.4|108344.3|108319.3|108346.5|108321.5|108342.5|108317.5|27
1721118740000|2024-07-16 08:32:20|108345.8|108320.8|108340.7|108315.7|108345.8|108320.8|108340.2|108315.2|25
1721118750000|2024-07-16 08:32:30|108340.8|108315.8|108340.6|108315.6|108341.1|108316.1|108339.8|108314.8|20
1721118760000|2024-07-16 08:32:40|108340|108315|108339.9|108314.9|108340.8|108315.8|108339.6|108314.6|18
1721118770000|2024-07-16 08:32:50|108339.4|108314.4|108338.5|108313.5|108340.4|108315.4|108337.4|108312.4|28
1721118780000|2024-07-16 08:33:00|108339.6|108314.6|108337.7|108312.7|108341.4|108316.4|108337.7|108312.7|36
1721118790000|2024-07-16 08:33:10|108338.8|108313.8|108328.3|108303.3|108340|108315|108327.7|108302.7|35
1721118800000|2024-07-16 08:33:20|108328.5|108303.5|108326.3|108301.3|108328.7|108303.7|108326|108301|20
1721118810000|2024-07-16 08:33:30|108326.2|108301.2|108317.5|108292.5|108326.2|108301.2|108316.7|108291.7|24
1721118820000|2024-07-16 08:33:40|108318.2|108293.2|108319|108294|108322.7|108297.7|108317.3|108292.3|30
1721118830000|2024-07-16 08:33:50|108318.6|108293.6|108322.2|108297.2|108322.3|108297.3|108317.2|108292.2|20
1721118840000|2024-07-16 08:34:00|108321.7|108296.7|108324.1|108299.1|108325.7|108300.7|108320.4|108295.4|34
1721118850000|2024-07-16 08:34:10|108324|108299|108326.8|108301.8|108326.8|108301.8|108322.6|108297.6|14
1721118860000|2024-07-16 08:34:20|108327.1|108302.1|108325.3|108300.3|108328|108303|108325.3|108300.3|11
1721118870000|2024-07-16 08:34:30|108324.9|108299.9|108323.6|108298.6|108324.9|108299.9|108321.9|108296.9|19
1721118880000|2024-07-16 08:34:40|108324.6|108299.6|108326.8|108301.8|108330.3|108305.3|108324.6|108299.6|20
1721118890000|2024-07-16 08:34:50|108328|108303|108328.7|108303.7|108328.7|108303.7|108326.5|108301.5|15
1721118900000|2024-07-16 08:35:00|108329.6|108304.6|108341.4|108316.4|108345.1|108320.1|108326.5|108301.5|34
1721118910000|2024-07-16 08:35:10|108341|108316|108336.8|108311.8|108341|108316|108331.8|108306.8|24
1721118920000|2024-07-16 08:35:20|108337.3|108312.3|108336.7|108311.7|108338.2|108313.2|108336.1|108311.1|16
1721118930000|2024-07-16 08:35:30|108335.9|108310.9|108337.8|108312.8|108337.8|108312.8|108335.6|108310.6|23
1721118940000|2024-07-16 08:35:40|108337.7|108312.7|108341.8|108316.8|108342|108317|108337.5|108312.5|12
1721118950000|2024-07-16 08:35:50|108342|108317|108338|108313|108342.6|108317.6|108336.4|108311.4|19
1721118960000|2024-07-16 08:36:00|108337.9|108312.9|108331.7|108306.7|108337.9|108312.9|108331.7|108306.7|17
1721118970000|2024-07-16 08:36:10|108331.5|108306.5|108327.4|108302.4|108331.5|108306.5|108327.4|108302.4|14
1721118980000|2024-07-16 08:36:20|108327.5|108302.5|108330.9|108305.9|108333.2|108308.2|108327.5|108302.5|12
1721118990000|2024-07-16 08:36:30|108331|108306|108323.5|108298.5|108331.1|108306.1|108323.5|108298.5|15
1721119000000|2024-07-16 08:36:40|108323.6|108298.6|108321.8|108296.8|108323.6|108298.6|108321.8|108296.8|13
1721119010000|2024-07-16 08:36:50|108322|108297|108323.5|108298.5|108324.2|108299.2|108320.9|108295.9|20
1721119020000|2024-07-16 08:37:00|108324.3|108299.3|108322.6|108297.6|108324.3|108299.3|108321.7|108296.7|14
1721119030000|2024-07-16 08:37:10|108322.4|108297.4|108318.3|108293.3|108324.6|108299.6|108318.2|108293.2|28
1721119040000|2024-07-16 08:37:20|108318|108293|108318.6|108293.6|108319.1|108294.1|108317.6|108292.6|21
1721119050000|2024-07-16 08:37:30|108318.8|108293.8|108314.3|108289.3|108319.4|108294.4|108314.3|108289.3|19
1721119060000|2024-07-16 08:37:40|108314.9|108289.9|108309.1|108284.1|108316.8|108291.8|108308.3|108283.3|25
1721119070000|2024-07-16 08:37:50|108309.3|108284.3|108311.2|108286.2|108312.7|108287.7|108308.7|108283.7|36
1721119080000|2024-07-16 08:38:00|108310.9|108285.9|108310|108285|108310.9|108285.9|108307.7|108282.7|24
1721119090000|2024-07-16 08:38:10|108309.5|108284.5|108311.7|108286.7|108312.6|108287.6|108309.5|108284.5|27
1721119100000|2024-07-16 08:38:20|108311.8|108286.8|108314.9|108289.9|108316.1|108291.1|108311.8|108286.8|36
1721119110000|2024-07-16 08:38:30|108314.7|108289.7|108317.6|108292.6|108317.7|108292.7|108312.5|108287.5|17
1721119120000|2024-07-16 08:38:40|108315.3|108290.3|108309.6|108284.6|108315.3|108290.3|108309.6|108284.6|17
1721119130000|2024-07-16 08:38:50|108309.3|108284.3|108303.6|108278.6|108309.6|108284.6|108303.6|108278.6|22
1721119140000|2024-07-16 08:39:00|108303.7|108278.7|108308.1|108283.1|108309.2|108284.2|108303.7|108278.7|29
1721119150000|2024-07-16 08:39:10|108308.6|108283.6|108311.2|108286.2|108311.9|108286.9|108305.7|108280.7|29
1721119160000|2024-07-16 08:39:20|108310.9|108285.9|108313.7|108288.7|108313.7|108288.7|108308.7|108283.7|23
1721119170000|2024-07-16 08:39:30|108315.7|108290.7|108320.3|108295.3|108320.7|108295.7|108315.7|108290.7|19
1721119180000|2024-07-16 08:39:40|108320.4|108295.4|108320.7|108295.7|108320.7|108295.7|108319.3|108294.3|28
1721119190000|2024-07-16 08:39:50|108320.6|108295.6|108321.8|108296.8|108325.6|108300.6|108320.6|108295.6|31
1721119200000|2024-07-16 08:40:00|108321.6|108296.6|108324.8|108299.8|108325.6|108300.6|108321.6|108296.6|15
1721119210000|2024-07-16 08:40:10|108324.4|108299.4|108321.6|108296.6|108324.4|108299.4|108320.8|108295.8|20
1721119220000|2024-07-16 08:40:20|108320.7|108295.7|108314.4|108289.4|108321.6|108296.6|108314.4|108289.4|19
1721119230000|2024-07-16 08:40:30|108313.8|108288.8|108315.7|108290.7|108316|108291|108313.8|108288.8|21
1721119240000|2024-07-16 08:40:40|108315.6|108290.6|108315.8|108290.8|108315.8|108290.8|108314.8|108289.8|16
1721119250000|2024-07-16 08:40:50|108316.5|108291.5|108324.3|108299.3|108324.3|108299.3|108316.5|108291.5|34
1721119260000|2024-07-16 08:41:00|108324.1|108299.1|108322.3|108297.3|108325.3|108300.3|108321.2|108296.2|30
1721119270000|2024-07-16 08:41:10|108319.2|108294.2|108330|108305|108330|108305|108317.8|108292.8|31
1721119280000|2024-07-16 08:41:20|108330.5|108305.5|108334|108309|108334.1|108309.1|108330.1|108305.1|22
1721119290000|2024-07-16 08:41:30|108334.4|108309.4|108336.3|108311.3|108336.3|108311.3|108333.7|108308.7|11
1721119300000|2024-07-16 08:41:40|108336.4|108311.4|108335.9|108310.9|108336.4|108311.4|108327.5|108302.5|24
1721119310000|2024-07-16 08:41:50|108336.2|108311.2|108333.9|108308.9|108336.9|108311.9|108329.8|108304.8|28
1721119320000|2024-07-16 08:42:00|108332.2|108307.2|108336.1|108311.1|108341.4|108316.4|108332.2|108307.2|22
1721119330000|2024-07-16 08:42:10|108335.5|108310.5|108334.3|108309.3|108335.5|108310.5|108333.5|108308.5|15
1721119340000|2024-07-16 08:42:20|108333.9|108308.9|108332.5|108307.5|108333.9|108308.9|108330.2|108305.2|19
1721119350000|2024-07-16 08:42:30|108333|108308|108324.4|108299.4|108333|108308|108324.3|108299.3|14
1721119360000|2024-07-16 08:42:40|108324.3|108299.3|108315.8|108290.8|108324.7|108299.7|108315.8|108290.8|23
1721119370000|2024-07-16 08:42:50|108316|108291|108314.6|108289.6|108316.6|108291.6|108314.5|108289.5|20
1721119380000|2024-07-16 08:43:00|108314.7|108289.7|108314.1|108289.1|108314.7|108289.7|108313|108288|20
1721119390000|2024-07-16 08:43:10|108314|108289|108312.3|108287.3|108314|108289|108311.2|108286.2|8
1721119400000|2024-07-16 08:43:20|108312.5|108287.5|108314.9|108289.9|108317.9|108292.9|108312.5|108287.5|18
1721119410000|2024-07-16 08:43:30|108314.8|108289.8|108315.7|108290.7|108316.1|108291.1|108314.8|108289.8|15
1721119420000|2024-07-16 08:43:40|108315.6|108290.6|108315.2|108290.2|108315.6|108290.6|108313.9|108288.9|16
1721119430000|2024-07-16 08:43:50|108314.9|108289.9|108313.1|108288.1|108314.9|108289.9|108312|108287|12
1721119440000|2024-07-16 08:44:00|108313|108288|108318.1|108293.1|108318.3|108293.3|108311|108286|19
1721119450000|2024-07-16 08:44:10|108317.6|108292.6|108317.2|108292.2|108322|108297|108317.2|108292.2|28
1721119460000|2024-07-16 08:44:20|108317.3|108292.3|108322.7|108297.7|108323|108298|108317.3|108292.3|22
1721119470000|2024-07-16 08:44:30|108322.3|108297.3|108359.8|108334.8|108360.8|108335.8|108322.3|108297.3|35
1721119480000|2024-07-16 08:44:40|108360|108335|108362.3|108337.3|108363.3|108338.3|108358.4|108333.4|37
1721119490000|2024-07-16 08:44:50|108362.1|108337.1|108360.6|108335.6|108364.3|108339.3|108360.3|108335.3|24
1721119500000|2024-07-16 08:45:00|108360.1|108335.1|108357.4|108332.4|108360.3|108335.3|108353.7|108328.7|30
1721119510000|2024-07-16 08:45:10|108358.5|108333.5|108368|108343|108368.6|108343.6|108357.4|108332.4|37
1721119520000|2024-07-16 08:45:20|108368.4|108343.4|108374.8|108349.8|108374.8|108349.8|108368.4|108343.4|13
1721119530000|2024-07-16 08:45:30|108374.7|108349.7|108373.3|108348.3|108376|108351|108373.3|108348.3|18
1721119540000|2024-07-16 08:45:40|108373.4|108348.4|108375.6|108350.6|108376.7|108351.7|108373.4|108348.4|25
1721119550000|2024-07-16 08:45:50|108376|108351|108377.5|108352.5|108378.4|108353.4|108375.9|108350.9|15
1721119560000|2024-07-16 08:46:00|108377.3|108352.3|108388.9|108363.9|108390.2|108365.2|108377.3|108352.3|33
1721119570000|2024-07-16 08:46:10|108391|108366|108390.4|108365.4|108391.8|108366.8|108389.1|108364.1|21
1721119580000|2024-07-16 08:46:20|108392.1|108367.1|108390.3|108365.3|108392.1|108367.1|108387.2|108362.2|23
1721119590000|2024-07-16 08:46:30|108390.4|108365.4|108397.3|108372.3|108397.3|108372.3|108389.1|108364.1|35
1721119600000|2024-07-16 08:46:40|108397.2|108372.2|108401.3|108376.3|108401.3|108376.3|108396|108371|33
1721119610000|2024-07-16 08:46:50|108401.1|108376.1|108401.9|108376.9|108405.9|108380.9|108397.3|108372.3|38
1721119620000|2024-07-16 08:47:00|108401.7|108376.7|108395.4|108370.4|108401.7|108376.7|108392.1|108367.1|39
1721119630000|2024-07-16 08:47:10|108395.3|108370.3|108416.7|108391.7|108418.7|108393.7|108393.8|108368.8|46
1721119640000|2024-07-16 08:47:20|108416|108391|108425.5|108400.5|108425.5|108400.5|108415.8|108390.8|35
1721119650000|2024-07-16 08:47:30|108425.8|108400.8|108427.3|108402.3|108437.9|108412.9|108425.8|108400.8|34
1721119660000|2024-07-16 08:47:40|108427.4|108402.4|108433.9|108408.9|108434|108409|108426.6|108401.6|28
1721119670000|2024-07-16 08:47:50|108433.4|108408.4|108429.7|108404.7|108434|108409|108429.6|108404.6|21
1721119680000|2024-07-16 08:48:00|108428.6|108403.6|108421.2|108396.2|108428.6|108403.6|108420.4|108395.4|28
1721119690000|2024-07-16 08:48:10|108421.7|108396.7|108394.8|108369.8|108422.8|108397.8|108394.3|108369.3|28
1721119700000|2024-07-16 08:48:20|108396.1|108371.1|108395.4|108370.4|108401.7|108376.7|108395.3|108370.3|37
1721119710000|2024-07-16 08:48:30|108394.4|108369.4|108395.2|108370.2|108396.7|108371.7|108394.3|108369.3|11
1721119720000|2024-07-16 08:48:40|108395|108370|108395.9|108370.9|108395.9|108370.9|108394.3|108369.3|15
1721119730000|2024-07-16 08:48:50|108396.2|108371.2|108394|108369|108396.4|108371.4|108393.6|108368.6|21
1721119740000|2024-07-16 08:49:00|108394.2|108369.2|108387.2|108362.2|108394.5|108369.5|108385.4|108360.4|27
1721119750000|2024-07-16 08:49:10|108387|108362|108384.2|108359.2|108387.2|108362.2|108384.2|108359.2|29
1721119760000|2024-07-16 08:49:20|108383.8|108358.8|108388|108363|108388.2|108363.2|108383.7|108358.7|26
1721119770000|2024-07-16 08:49:30|108387.9|108362.9|108390.1|108365.1|108390.2|108365.2|108387.4|108362.4|19
1721119780000|2024-07-16 08:49:40|108389.4|108364.4|108381.9|108356.9|108389.4|108364.4|108381.8|108356.8|29
1721119790000|2024-07-16 08:49:50|108382|108357|108382.7|108357.7|108382.8|108357.8|108381.4|108356.4|18
1721119800000|2024-07-16 08:50:00|108383|108358|108377.4|108352.4|108383|108358|108376.9|108351.9|33
1721119810000|2024-07-16 08:50:10|108378|108353|108377.1|108352.1|108378|108353|108376.8|108351.8|18
1721119820000|2024-07-16 08:50:20|108378.1|108353.1|108383.6|108358.6|108383.7|108358.7|108378.1|108353.1|25
1721119830000|2024-07-16 08:50:30|108383.7|108358.7|108383.9|108358.9|108383.9|108358.9|108380.2|108355.2|22
1721119840000|2024-07-16 08:50:40|108387.4|108362.4|108390.1|108365.1|108390.5|108365.5|108387|108362|30
1721119850000|2024-07-16 08:50:50|108390.4|108365.4|108396.8|108371.8|108396.9|108371.9|108390.4|108365.4|18
1721119860000|2024-07-16 08:51:00|108397|108372|108391.2|108366.2|108397.1|108372.1|108391.2|108366.2|26
1721119870000|2024-07-16 08:51:10|108391.7|108366.7|108391.6|108366.6|108391.7|108366.7|108390.9|108365.9|8
1721119880000|2024-07-16 08:51:20|108391.4|108366.4|108388.3|108363.3|108391.6|108366.6|108388.3|108363.3|16
1721119890000|2024-07-16 08:51:30|108387.8|108362.8|108391.1|108366.1|108393.4|108368.4|108387.4|108362.4|24
1721119900000|2024-07-16 08:51:40|108391|108366|108385.9|108360.9|108391.6|108366.6|108385.4|108360.4|26
1721119910000|2024-07-16 08:51:50|108385.6|108360.6|108387|108362|108388.3|108363.3|108385.2|108360.2|20
1721119920000|2024-07-16 08:52:00|108387.1|108362.1|108375.2|108350.2|108387.1|108362.1|108375|108350|27
1721119930000|2024-07-16 08:52:10|108375.1|108350.1|108377.1|108352.1|108377.3|108352.3|108375|108350|22
1721119940000|2024-07-16 08:52:20|108377.3|108352.3|108374.7|108349.7|108378|108353|108374.7|108349.7|18
1721119950000|2024-07-16 08:52:30|108374.9|108349.9|108373.7|108348.7|108374.9|108349.9|108373.7|108348.7|14
1721119960000|2024-07-16 08:52:40|108373.2|108348.2|108364.8|108339.8|108373.7|108348.7|108364.8|108339.8|25
1721119970000|2024-07-16 08:52:50|108365.3|108340.3|108354.7|108329.7|108368.7|108343.7|108353.9|108328.9|37
1721119980000|2024-07-16 08:53:00|108355.2|108330.2|108343.6|108318.6|108355.7|108330.7|108341.6|108316.6|33
1721119990000|2024-07-16 08:53:10|108343.8|108318.8|108336.7|108311.7|108347.4|108322.4|108335.6|108310.6|30
1721120000000|2024-07-16 08:53:20|108336.3|108311.3|108336.5|108311.5|108336.8|108311.8|108334.8|108309.8|21
1721120010000|2024-07-16 08:53:30|108336.4|108311.4|108336.6|108311.6|108337|108312|108336.4|108311.4|15
1721120020000|2024-07-16 08:53:40|108337|108312|108338.3|108313.3|108339.2|108314.2|108336|108311|31
1721120030000|2024-07-16 08:53:50|108338.7|108313.7|108345.1|108320.1|108345.4|108320.4|108338.6|108313.6|29
1721120040000|2024-07-16 08:54:00|108344.8|108319.8|108342.1|108317.1|108345|108320|108341.2|108316.2|24
1721120050000|2024-07-16 08:54:10|108342.2|108317.2|108339.5|108314.5|108343|108318|108339.5|108314.5|27
1721120060000|2024-07-16 08:54:20|108339.7|108314.7|108339.3|108314.3|108339.7|108314.7|108338.3|108313.3|20
1721120070000|2024-07-16 08:54:30|108339.1|108314.1|108339.6|108314.6|108341.1|108316.1|108338.7|108313.7|19
1721120080000|2024-07-16 08:54:40|108340.2|108315.2|108341|108316|108345.3|108320.3|108340|108315|23
1721120090000|2024-07-16 08:54:50|108341.1|108316.1|108353.1|108328.1|108353.7|108328.7|108340.9|108315.9|31
1721120100000|2024-07-16 08:55:00|108353.7|108328.7|108346.8|108321.8|108353.7|108328.7|108344|108319|33
1721120110000|2024-07-16 08:55:10|108347|108322|108351.4|108326.4|108351.4|108326.4|108347|108322|13
1721120120000|2024-07-16 08:55:20|108351.2|108326.2|108343.1|108318.1|108351.2|108326.2|108342.7|108317.7|25
1721120130000|2024-07-16 08:55:30|108342.9|108317.9|108336.2|108311.2|108342.9|108317.9|108332.3|108307.3|29
1721120140000|2024-07-16 08:55:40|108339.2|108314.2|108334.5|108309.5|108344.6|108319.6|108333.5|108308.5|36
1721120150000|2024-07-16 08:55:50|108334.4|108309.4|108322.6|108297.6|108336.3|108311.3|108322.5|108297.5|38
1721120160000|2024-07-16 08:56:00|108321.4|108296.4|108324.3|108299.3|108324.3|108299.3|108318.3|108293.3|34
1721120170000|2024-07-16 08:56:10|108324|108299|108323.1|108298.1|108330.4|108305.4|108322.5|108297.5|26
1721120180000|2024-07-16 08:56:20|108323.3|108298.3|108321.8|108296.8|108324.2|108299.2|108317.6|108292.6|21
1721120190000|2024-07-16 08:56:30|108322|108297|108322.6|108297.6|108325|108300|108322|108297|32
1721120200000|2024-07-16 08:56:40|108322.3|108297.3|108324|108299|108324.7|108299.7|108319.9|108294.9|36
1721120210000|2024-07-16 08:56:50|108323.9|108298.9|108321.2|108296.2|108324|108299|108316.5|108291.5|26
1721120220000|2024-07-16 08:57:00|108321.5|108296.5|108316.3|108291.3|108321.8|108296.8|108315.9|108290.9|18
1721120230000|2024-07-16 08:57:10|108316.5|108291.5|108312.4|108287.4|108316.5|108291.5|108312.4|108287.4|20
1721120240000|2024-07-16 08:57:20|108312.5|108287.5|108309.3|108284.3|108312.5|108287.5|108309.3|108284.3|10
1721120250000|2024-07-16 08:57:30|108309.1|108284.1|108307.8|108282.8|108309.1|108284.1|108307.2|108282.2|7
1721120260000|2024-07-16 08:57:40|108307.7|108282.7|108315.3|108290.3|108315.3|108290.3|108307.7|108282.7|14
1721120270000|2024-07-16 08:57:50|108315.9|108290.9|108323.1|108298.1|108323.1|108298.1|108315.9|108290.9|13
1721120280000|2024-07-16 08:58:00|108323.5|108298.5|108321.4|108296.4|108323.8|108298.8|108319.4|108294.4|16
1721120290000|2024-07-16 08:58:10|108322.6|108297.6|108342.8|108292.8|108342.8|108304.7|108322.6|108292.6|23
1721120300000|2024-07-16 08:58:20|108342.9|108292.9|108343.4|108293.4|108343.4|108293.4|108342.8|108292.8|18
1721120310000|2024-07-16 08:58:30|108343.5|108293.5|108350.5|108300.5|108350.5|108300.5|108343.4|108293.4|16
1721120320000|2024-07-16 08:58:40|108350.9|108300.9|108352.2|108302.2|108352.2|108302.2|108350.9|108300.9|9
1721120330000|2024-07-16 08:58:50|108352.1|108302.1|108351.5|108301.5|108352.8|108302.8|108351.3|108301.3|22
1721120340000|2024-07-16 08:59:00|108351.6|108301.6|108346|108296|108354.1|108304.1|108345.5|108295.5|30
1721120350000|2024-07-16 08:59:10|108345.9|108295.9|108350.3|108300.3|108350.6|108300.6|108345.7|108295.7|17
1721120360000|2024-07-16 08:59:20|108349.8|108299.8|108357.4|108307.4|108357.6|108307.6|108348.5|108298.5|25
1721120370000|2024-07-16 08:59:30|108357.1|108307.1|108354.7|108304.7|108357.2|108307.2|108354.6|108304.6|14
1721120380000|2024-07-16 08:59:40|108354.8|108304.8|108351.4|108301.4|108355|108305|108350|108300|11
1721120390000|2024-07-16 08:59:50|108351.7|108301.7|108423.7|108297|108429|108326.9|108351.7|108296.8|27
1721120400000|2024-07-16 09:00:00|108427.6|108294.6|108431.1|108381.1|108433|108382.9|108386.3|108294.6|50
1721120410000|2024-07-16 09:00:10|108430.5|108380.5|108422.3|108372.3|108431.3|108381.3|108419.7|108369.7|31
1721120420000|2024-07-16 09:00:20|108422.4|108372.4|108418|108368|108424.8|108374.8|108417.5|108367.5|38
1721120430000|2024-07-16 09:00:30|108418.3|108368.3|108413.2|108363.2|108423|108373|108413.2|108363.2|47
1721120440000|2024-07-16 09:00:40|108413.1|108363.1|108357.6|108307.6|108413.1|108363.1|108357.6|108307.6|24
1721120450000|2024-07-16 09:00:50|108358.9|108308.9|108399.6|108349.6|108399.6|108349.6|108358.8|108308.8|62
1721120460000|2024-07-16 09:01:00|108400.2|108350.2|108390.4|108340.4|108400.6|108350.6|108390.1|108340.1|38
1721120470000|2024-07-16 09:01:10|108390.6|108340.6|108384.4|108334.4|108392.2|108342.2|108384.4|108334.4|28
1721120480000|2024-07-16 09:01:20|108385.4|108335.4|108386.5|108336.5|108393.3|108343.3|108384.6|108334.6|32
1721120490000|2024-07-16 09:01:30|108385|108335|108358|108308|108385|108335|108352.7|108302.7|52
1721120500000|2024-07-16 09:01:40|108357.3|108307.3|108346.8|108296.8|108357.3|108307.3|108346.8|108296.8|23
1721120510000|2024-07-16 09:01:50|108346.2|108296.2|108344|108294|108346.5|108296.5|108344|108294|16
1721120520000|2024-07-16 09:02:00|108344.5|108294.5|108347.6|108297.6|108347.6|108297.6|108342|108292|17
1721120530000|2024-07-16 09:02:10|108347.5|108297.5|108346|108296|108347.5|108297.5|108345.8|108295.8|12
1721120540000|2024-07-16 09:02:20|108345.9|108295.9|108349.8|108299.8|108350.7|108300.7|108345.8|108295.8|14
1721120550000|2024-07-16 09:02:30|108350|108300|108350.4|108300.4|108350.4|108300.4|108349.7|108299.7|10
1721120560000|2024-07-16 09:02:40|108351.2|108301.2|108351.5|108301.5|108351.9|108301.9|108350.7|108300.7|8
1721120570000|2024-07-16 09:02:50|108353.4|108303.4|108348.4|108298.4|108356.6|108306.6|108347.8|108297.8|18
1721120580000|2024-07-16 09:03:00|108348|108298|108346.9|108321.9|108356.7|108321.9|108342.6|108292.6|54
1721120590000|2024-07-16 09:03:10|108347.6|108322.6|108326.3|108301.3|108349.2|108324.2|108326.3|108301.3|43
1721120600000|2024-07-16 09:03:20|108326.5|108301.5|108318.2|108293.2|108326.5|108301.5|108315.2|108290.2|48
1721120610000|2024-07-16 09:03:30|108318.3|108293.3|108307.2|108257.2|108319.6|108294.6|108306.9|108256.9|34
1721120620000|2024-07-16 09:03:40|108307|108257|108307.3|108257.3|108310.7|108260.7|108306.3|108256.3|39
1721120630000|2024-07-16 09:03:50|108307.4|108257.4|108309.3|108259.3|108314.6|108264.6|108307.4|108257.4|37
1721120640000|2024-07-16 09:04:00|108307.3|108257.3|108292.1|108267.1|108307.3|108267.5|108292|108255.9|22
1721120650000|2024-07-16 09:04:10|108292.7|108267.7|108295.3|108270.3|108306|108281|108290.7|108265.7|42
1721120660000|2024-07-16 09:04:20|108294.5|108269.5|108301.2|108276.2|108303.4|108278.4|108291.6|108266.6|54
1721120670000|2024-07-16 09:04:30|108302.3|108277.3|108319.7|108294.7|108324.5|108299.5|108301.8|108276.8|49
1721120680000|2024-07-16 09:04:40|108319.6|108294.6|108336.2|108311.2|108336.2|108311.2|108318.8|108293.8|39
1721120690000|2024-07-16 09:04:50|108337.4|108312.4|108348.2|108323.2|108349.5|108324.5|108337.4|108312.4|46
1721120700000|2024-07-16 09:05:00|108347.8|108322.8|108361.1|108336.1|108364.9|108339.9|108347.8|108322.8|46
1721120710000|2024-07-16 09:05:10|108356.1|108331.1|108357.4|108332.4|108358|108333|108355.6|108330.6|25
1721120720000|2024-07-16 09:05:20|108356.3|108331.3|108357|108332|108360.9|108335.9|108352.2|108327.2|41
1721120730000|2024-07-16 09:05:30|108358.1|108333.1|108333.7|108308.7|108358.1|108333.1|108330.3|108305.3|48
1721120740000|2024-07-16 09:05:40|108333.6|108308.6|108337.9|108312.9|108339.3|108314.3|108333.6|108308.6|26
1721120750000|2024-07-16 09:05:50|108338.2|108313.2|108330.2|108305.2|108340.9|108315.9|108329.7|108304.7|30
1721120760000|2024-07-16 09:06:00|108330|108305|108314.1|108289.1|108330.1|108305.1|108314|108289|35
1721120770000|2024-07-16 09:06:10|108313.2|108288.2|108311.6|108286.6|108313.2|108288.2|108301.5|108276.5|34
1721120780000|2024-07-16 09:06:20|108311.3|108286.3|108325.3|108300.3|108325.3|108300.3|108309.1|108284.1|47
1721120790000|2024-07-16 09:06:30|108325.6|108300.6|108330.9|108305.9|108333.4|108308.4|108325|108300|31
1721120800000|2024-07-16 09:06:40|108330.8|108305.8|108331.9|108306.9|108333.8|108308.8|108329.4|108304.4|22
1721120810000|2024-07-16 09:06:50|108327.7|108302.7|108318.6|108293.6|108327.7|108302.7|108317.6|108292.6|31
1721120820000|2024-07-16 09:07:00|108316.3|108291.3|108310.6|108285.6|108316.3|108291.3|108310.6|108285.6|35
1721120830000|2024-07-16 09:07:10|108310.2|108285.2|108302.5|108277.5|108310.2|108285.2|108302|108277|34
1721120840000|2024-07-16 09:07:20|108302.2|108277.2|108303.3|108278.3|108303.3|108278.3|108301.3|108276.3|21
1721120850000|2024-07-16 09:07:30|108303.7|108278.7|108299.2|108274.2|108303.7|108278.7|108299.2|108274.2|14
1721120860000|2024-07-16 09:07:40|108299.4|108274.4|108301.7|108276.7|108301.7|108276.7|108298.8|108273.8|10
1721120870000|2024-07-16 09:07:50|108302.2|108277.2|108308|108283|108308|108283|108301.8|108276.8|33
1721120880000|2024-07-16 09:08:00|108308.2|108283.2|108311.1|108286.1|108311.7|108286.7|108308.2|108283.2|23
1721120890000|2024-07-16 09:08:10|108310.7|108285.7|108317|108292|108318.2|108293.2|108310.7|108285.7|29
1721120900000|2024-07-16 09:08:20|108319.9|108294.9|108310.4|108285.4|108319.9|108294.9|108310|108285|36
1721120910000|2024-07-16 09:08:30|108310.6|108285.6|108299.1|108274.1|108312.2|108287.2|108298.2|108273.2|35
1721120920000|2024-07-16 09:08:40|108298.9|108273.9|108297.1|108272.1|108299.5|108274.5|108294.6|108269.6|30
1721120930000|2024-07-16 09:08:50|108297.7|108272.7|108273.4|108248.4|108301.5|108276.5|108273.4|108248.4|37
1721120940000|2024-07-16 09:09:00|108272.5|108247.5|108268.4|108243.4|108272.5|108247.5|108267.9|108242.9|35
1721120950000|2024-07-16 09:09:10|108268.1|108243.1|108274.3|108249.3|108275.1|108250.1|108266.3|108241.3|32
1721120960000|2024-07-16 09:09:20|108274|108249|108274.5|108249.5|108274.5|108249.5|108273.1|108248.1|14
1721120970000|2024-07-16 09:09:30|108274.7|108249.7|108271.8|108246.8|108275.6|108250.6|108271.6|108246.6|25
1721120980000|2024-07-16 09:09:40|108271.9|108246.9|108262.7|108237.7|108273.1|108248.1|108261.5|108236.5|21
1721120990000|2024-07-16 09:09:50|108262.9|108237.9|108276|108251|108276.6|108251.6|108262.9|108237.9|32
1721121000000|2024-07-16 09:10:00|108275.9|108250.9|108268.8|108243.8|108275.9|108250.9|108268.6|108243.6|18
1721121010000|2024-07-16 09:10:10|108268.6|108243.6|108268.3|108243.3|108269.2|108244.2|108266.7|108241.7|14
1721121020000|2024-07-16 09:10:20|108268.6|108243.6|108267.5|108242.5|108276|108251|108267.5|108242.5|38
1721121030000|2024-07-16 09:10:30|108268|108243|108264|108239|108270.4|108245.4|108264|108239|45
1721121040000|2024-07-16 09:10:40|108263.7|108238.7|108269.3|108244.3|108270.4|108245.4|108263.7|108238.7|42
1721121050000|2024-07-16 09:10:50|108269.4|108244.4|108273.5|108248.5|108273.8|108248.8|108267.4|108242.4|36
1721121060000|2024-07-16 09:11:00|108274.1|108249.1|108272.5|108247.5|108274.1|108249.1|108266.6|108241.6|38
1721121070000|2024-07-16 09:11:10|108272.1|108247.1|108269.9|108244.9|108273.8|108248.8|108268.1|108243.1|29
1721121080000|2024-07-16 09:11:20|108270.3|108245.3|108279.4|108254.4|108280|108255|108268.4|108243.4|35
1721121090000|2024-07-16 09:11:30|108279.8|108254.8|108285.9|108260.9|108286.1|108261.1|108279.1|108254.1|26
1721121100000|2024-07-16 09:11:40|108286.8|108261.8|108275|108250|108286.8|108261.8|108272.8|108247.8|39
1721121110000|2024-07-16 09:11:50|108275.3|108250.3|108282.8|108257.8|108283.3|108258.3|108274|108249|37
1721121120000|2024-07-16 09:12:00|108283.2|108258.2|108283.5|108258.5|108283.8|108258.8|108282|108257|24
1721121130000|2024-07-16 09:12:10|108283.3|108258.3|108286.6|108261.6|108287.3|108262.3|108281.7|108256.7|23
1721121140000|2024-07-16 09:12:20|108286.7|108261.7|108289.1|108264.1|108290.4|108265.4|108286.7|108261.7|24
1721121150000|2024-07-16 09:12:30|108289|108264|108289.3|108264.3|108289.3|108264.3|108284.9|108259.9|26
1721121160000|2024-07-16 09:12:40|108289|108264|108288.1|108263.1|108289|108264|108284.7|108259.7|27
1721121170000|2024-07-16 09:12:50|108288|108263|108294.8|108269.8|108294.8|108269.8|108288|108263|20
1721121180000|2024-07-16 09:13:00|108294.9|108269.9|108282.5|108257.5|108295|108270|108282.5|108257.5|32
1721121190000|2024-07-16 09:13:10|108282.4|108257.4|108276.3|108251.3|108285.6|108260.6|108276.3|108251.3|35
1721121200000|2024-07-16 09:13:20|108276.2|108251.2|108278.5|108253.5|108280.5|108255.5|108275.9|108250.9|35
1721121210000|2024-07-16 09:13:30|108278.3|108253.3|108275.5|108250.5|108281.2|108256.2|108275.1|108250.1|28
1721121220000|2024-07-16 09:13:40|108275.3|108250.3|108276.6|108251.6|108276.9|108251.9|108274.2|108249.2|19
1721121230000|2024-07-16 09:13:50|108276.8|108251.8|108276.4|108251.4|108277.7|108252.7|108276.2|108251.2|14
1721121240000|2024-07-16 09:14:00|108276.6|108251.6|108270.5|108245.5|108277.5|108252.5|108266.9|108241.9|40
1721121250000|2024-07-16 09:14:10|108270.7|108245.7|108272.2|108247.2|108272.3|108247.3|108270.4|108245.4|19
1721121260000|2024-07-16 09:14:20|108272.3|108247.3|108277.2|108252.2|108278.2|108253.2|108271.7|108246.7|29
1721121270000|2024-07-16 09:14:30|108276.7|108251.7|108275|108250|108281.5|108256.5|108275|108250|27
1721121280000|2024-07-16 09:14:40|108274.5|108249.5|108274.5|108249.5|108276.2|108251.2|108274.4|108249.4|20
1721121290000|2024-07-16 09:14:50|108274.4|108249.4|108277.4|108252.4|108277.4|108252.4|108273.2|108248.2|24
1721121300000|2024-07-16 09:15:00|108278.3|108253.3|108276.2|108251.2|108279.5|108254.5|108275.3|108250.3|31
1721121310000|2024-07-16 09:15:10|108276.4|108251.4|108275.2|108250.2|108278|108253|108273.4|108248.4|22
1721121320000|2024-07-16 09:15:20|108275.6|108250.6|108287.3|108262.3|108287.4|108262.4|108273.7|108248.7|26
1721121330000|2024-07-16 09:15:30|108287.4|108262.4|108290.3|108265.3|108290.3|108265.3|108285.8|108260.8|22
1721121340000|2024-07-16 09:15:40|108291.1|108266.1|108288.3|108263.3|108293.5|108268.5|108287.8|108262.8|40
1721121350000|2024-07-16 09:15:50|108288.6|108263.6|108278.6|108253.6|108289|108264|108277.1|108252.1|22
1721121360000|2024-07-16 09:16:00|108277.9|108252.9|108268.4|108243.4|108277.9|108252.9|108259.7|108234.7|41
1721121370000|2024-07-16 09:16:10|108268.2|108243.2|108264.1|108239.1|108275.4|108250.4|108264.1|108239.1|35
1721121380000|2024-07-16 09:16:20|108263.9|108238.9|108257.3|108232.3|108264.5|108239.5|108251.9|108226.9|39
1721121390000|2024-07-16 09:16:30|108256.8|108231.8|108256.1|108231.1|108257.6|108232.6|108252.9|108227.9|28
1721121400000|2024-07-16 09:16:40|108256.2|108231.2|108260.2|108235.2|108265.3|108240.3|108256.1|108231.1|36
1721121410000|2024-07-16 09:16:50|108260.4|108235.4|108270.2|108245.2|108270.3|108245.3|108258|108233|27
1721121420000|2024-07-16 09:17:00|108270.4|108245.4|108269.6|108244.6|108271.3|108246.3|108265.7|108240.7|39
1721121430000|2024-07-16 09:17:10|108269.4|108244.4|108276.7|108251.7|108279.4|108254.4|108269.3|108244.3|41
1721121440000|2024-07-16 09:17:20|108276.9|108251.9|108268.6|108243.6|108278.9|108253.9|108268.5|108243.5|35
1721121450000|2024-07-16 09:17:30|108268.5|108243.5|108260.2|108235.2|108268.8|108243.8|108255.6|108230.6|38
1721121460000|2024-07-16 09:17:40|108260.4|108235.4|108258.4|108233.4|108261.8|108236.8|108254.6|108229.6|40
1721121470000|2024-07-16 09:17:50|108258.5|108233.5|108259.7|108234.7|108262.8|108237.8|108258.5|108233.5|39
1721121480000|2024-07-16 09:18:00|108258.7|108233.7|108258.2|108233.2|108258.7|108233.7|108254.1|108229.1|29
1721121490000|2024-07-16 09:18:10|108257.9|108232.9|108265.4|108240.4|108269|108244|108257.9|108232.9|33
1721121500000|2024-07-16 09:18:20|108264.1|108239.1|108258.7|108233.7|108264.1|108239.1|108258.3|108233.3|24
1721121510000|2024-07-16 09:18:30|108258.3|108233.3|108256.2|108231.2|108258.7|108233.7|108256.2|108231.2|34
1721121520000|2024-07-16 09:18:40|108256.4|108231.4|108252.5|108227.5|108257.7|108232.7|108252.5|108227.5|27
1721121530000|2024-07-16 09:18:50|108251.6|108226.6|108252.8|108227.8|108253.3|108228.3|108249|108224|28
1721121540000|2024-07-16 09:19:00|108252.6|108227.6|108250.7|108225.7|108252.8|108227.8|108248|108223|21
1721121550000|2024-07-16 09:19:10|108251.1|108226.1|108258|108233|108264.1|108239.1|108251.1|108226.1|28
1721121560000|2024-07-16 09:19:20|108257.8|108232.8|108262.9|108237.9|108262.9|108237.9|108257.2|108232.2|21
1721121570000|2024-07-16 09:19:30|108263.4|108238.4|108267.1|108242.1|108267.1|108242.1|108261.7|108236.7|32
1721121580000|2024-07-16 09:19:40|108267.5|108242.5|108268|108243|108268.1|108243.1|108267|108242|18
1721121590000|2024-07-16 09:19:50|108267.9|108242.9|108265|108240|108269.3|108244.3|108264|108239|26
1721121600000|2024-07-16 09:20:00|108264.8|108239.8|108270.2|108245.2|108280.3|108255.3|108263.9|108238.9|44
1721121610000|2024-07-16 09:20:10|108269.8|108244.8|108272.6|108247.6|108272.9|108247.9|108269.8|108244.8|28
1721121620000|2024-07-16 09:20:20|108272.9|108247.9|108274.2|108249.2|108274.6|108249.6|108271.8|108246.8|32
1721121630000|2024-07-16 09:20:30|108273.3|108248.3|108282.2|108257.2|108284.3|108259.3|108273.3|108248.3|34
1721121640000|2024-07-16 09:20:40|108282|108257|108276.9|108251.9|108286.4|108261.4|108273.4|108248.4|43
1721121650000|2024-07-16 09:20:50|108278|108253|108280.1|108255.1|108282.1|108257.1|108278|108253|27
1721121660000|2024-07-16 09:21:00|108280|108255|108277.5|108252.5|108280.1|108255.1|108273|108248|28
1721121670000|2024-07-16 09:21:10|108277.2|108252.2|108275.6|108250.6|108278.3|108253.3|108275.6|108250.6|22
1721121680000|2024-07-16 09:21:20|108275.9|108250.9|108274.6|108249.6|108279.1|108254.1|108267.7|108242.7|49
1721121690000|2024-07-16 09:21:30|108274.8|108249.8|108274.9|108249.9|108278|108253|108274.8|108249.8|28
1721121700000|2024-07-16 09:21:40|108274.7|108249.7|108268.5|108243.5|108274.7|108249.7|108268.1|108243.1|33
1721121710000|2024-07-16 09:21:50|108263.7|108238.7|108256.5|108231.5|108264.9|108239.9|108256.5|108231.5|39
1721121720000|2024-07-16 09:22:00|108256.2|108231.2|108254.2|108229.2|108257.2|108232.2|108254|108229|17
1721121730000|2024-07-16 09:22:10|108254.5|108229.5|108260.8|108235.8|108260.8|108235.8|108253.6|108228.6|31
1721121740000|2024-07-16 09:22:20|108261.3|108236.3|108257.8|108232.8|108261.6|108236.6|108257.8|108232.8|16
1721121750000|2024-07-16 09:22:30|108257.6|108232.6|108257.2|108232.2|108258.1|108233.1|108255.7|108230.7|25
1721121760000|2024-07-16 09:22:40|108257.1|108232.1|108256.2|108231.2|108258.6|108233.6|108255.7|108230.7|18
1721121770000|2024-07-16 09:22:50|108256.1|108231.1|108245.3|108220.3|108256.1|108231.1|108245.3|108220.3|14
1721121780000|2024-07-16 09:23:00|108245.1|108220.1|108237.6|108212.6|108249|108224|108237|108212|29
1721121790000|2024-07-16 09:23:10|108237.3|108212.3|108240.7|108215.7|108240.7|108215.7|108237.3|108212.3|14
1721121800000|2024-07-16 09:23:20|108241.2|108216.2|108246.6|108221.6|108247.7|108222.7|108241.2|108216.2|20
1721121810000|2024-07-16 09:23:30|108246.3|108221.3|108246.1|108221.1|108246.3|108221.3|108243.9|108218.9|16
1721121820000|2024-07-16 09:23:40|108246.2|108221.2|108251.3|108226.3|108251.8|108226.8|108246.1|108221.1|16
1721121830000|2024-07-16 09:23:50|108251.4|108226.4|108257.3|108232.3|108258.3|108233.3|108251.2|108226.2|23
1721121840000|2024-07-16 09:24:00|108257.7|108232.7|108253.3|108228.3|108258.3|108233.3|108252|108227|21
1721121850000|2024-07-16 09:24:10|108253|108228|108247.1|108222.1|108253.3|108228.3|108244.6|108219.6|27
1721121860000|2024-07-16 09:24:20|108246.3|108221.3|108249.3|108224.3|108249.3|108224.3|108245.7|108220.7|21
1721121870000|2024-07-16 09:24:30|108249.1|108224.1|108250.4|108225.4|108252.2|108227.2|108249|108224|20
1721121880000|2024-07-16 09:24:40|108250.7|108225.7|108251.6|108226.6|108251.7|108226.7|108250.4|108225.4|25
1721121890000|2024-07-16 09:24:50|108251.4|108226.4|108247.5|108222.5|108252.2|108227.2|108244.7|108219.7|27
1721121900000|2024-07-16 09:25:00|108247.9|108222.9|108248.4|108223.4|108248.4|108223.4|108244|108219|19
1721121910000|2024-07-16 09:25:10|108249.2|108224.2|108251.9|108226.9|108251.9|108226.9|108248.6|108223.6|19
1721121920000|2024-07-16 09:25:20|108251.7|108226.7|108243.3|108218.3|108251.7|108226.7|108243.3|108218.3|24
1721121930000|2024-07-16 09:25:30|108243.5|108218.5|108244.3|108219.3|108246.1|108221.1|108240.2|108215.2|24
1721121940000|2024-07-16 09:25:40|108244.4|108219.4|108245.2|108220.2|108246.2|108221.2|108244.2|108219.2|13
1721121950000|2024-07-16 09:25:50|108244.7|108219.7|108228|108203|108246|108221|108228|108203|26
1721121960000|2024-07-16 09:26:00|108228.5|108203.5|108230.5|108205.5|108230.5|108205.5|108226.2|108201.2|30
1721121970000|2024-07-16 09:26:10|108230.7|108205.7|108240|108215|108241.9|108216.9|108230.6|108205.6|25
1721121980000|2024-07-16 09:26:20|108240.3|108215.3|108246|108221|108246.2|108221.2|108240.3|108215.3|26
1721121990000|2024-07-16 09:26:30|108246.1|108221.1|108237|108212|108246.1|108221.1|108237|108212|15
1721122000000|2024-07-16 09:26:40|108237.1|108212.1|108235.1|108210.1|108237.8|108212.8|108234.7|108209.7|23
1721122010000|2024-07-16 09:26:50|108235|108210|108242.2|108217.2|108242.2|108217.2|108233.2|108208.2|24
1721122020000|2024-07-16 09:27:00|108242.7|108217.7|108242.2|108217.2|108243.7|108218.7|108241.8|108216.8|24
1721122030000|2024-07-16 09:27:10|108242.1|108217.1|108240.9|108215.9|108243.6|108218.6|108239.8|108214.8|25
1721122040000|2024-07-16 09:27:20|108240.8|108215.8|108231.4|108206.4|108240.8|108215.8|108230.5|108205.5|23
1721122050000|2024-07-16 09:27:30|108231.3|108206.3|108224.8|108199.8|108231.3|108206.3|108219.8|108194.8|35
1721122060000|2024-07-16 09:27:40|108224.6|108199.6|108227.4|108202.4|108228.9|108203.9|108223.8|108198.8|28
1721122070000|2024-07-16 09:27:50|108227.3|108202.3|108221.9|108196.9|108227.6|108202.6|108220.5|108195.5|35
1721122080000|2024-07-16 09:28:00|108221.7|108196.7|108221.4|108196.4|108221.8|108196.8|108221.3|108196.3|14
1721122090000|2024-07-16 09:28:10|108221.3|108196.3|108220.6|108195.6|108221.6|108196.6|108219.9|108194.9|28
1721122100000|2024-07-16 09:28:20|108220.5|108195.5|108221.6|108196.6|108222.8|108197.8|108220.5|108195.5|25
1721122110000|2024-07-16 09:28:30|108221.7|108196.7|108216.4|108191.4|108225|108200|108216.4|108191.4|48
1721122120000|2024-07-16 09:28:40|108216.2|108191.2|108213.8|108188.8|108219.7|108194.7|108211.2|108186.2|29
1721122130000|2024-07-16 09:28:50|108214.4|108189.4|108216.3|108191.3|108216.7|108191.7|108214.4|108189.4|21
1721122140000|2024-07-16 09:29:00|108216.4|108191.4|108224.2|108199.2|108229.4|108204.4|108216.4|108191.4|46
1721122150000|2024-07-16 09:29:10|108224.4|108199.4|108224.7|108199.7|108224.7|108199.7|108223.8|108198.8|21
1721122160000|2024-07-16 09:29:20|108224.5|108199.5|108222.9|108197.9|108224.7|108199.7|108222.4|108197.4|24
1721122170000|2024-07-16 09:29:30|108222.7|108197.7|108246.3|108221.3|108249.2|108224.2|108222.7|108197.7|52
1721122180000|2024-07-16 09:29:40|108245|108220|108248|108223|108248|108223|108240.6|108215.6|28
1721122190000|2024-07-16 09:29:50|108246.8|108221.8|108244.2|108219.2|108247.2|108222.2|108242.9|108217.9|34
1721122200000|2024-07-16 09:30:00|108243.8|108218.8|108239.4|108214.4|108244.3|108219.3|108237.1|108212.1|24
1721122210000|2024-07-16 09:30:10|108239.6|108214.6|108248|108223|108248.2|108223.2|108238.7|108213.7|28
1721122220000|2024-07-16 09:30:20|108248.2|108223.2|108246.2|108221.2|108248.2|108223.2|108245.6|108220.6|31
1721122230000|2024-07-16 09:30:30|108245.8|108220.8|108252.5|108227.5|108253|108228|108244.6|108219.6|32
1721122240000|2024-07-16 09:30:40|108252.6|108227.6|108256.6|108231.6|108261.6|108236.6|108252.6|108227.6|58
1721122250000|2024-07-16 09:30:50|108257|108232|108255.4|108230.4|108257|108232|108249.7|108224.7|41
1721122260000|2024-07-16 09:31:00|108255.3|108230.3|108250.3|108225.3|108255.8|108230.8|108250.2|108225.2|28
1721122270000|2024-07-16 09:31:10|108250.8|108225.8|108245.9|108220.9|108250.8|108225.8|108245.4|108220.4|27
1721122280000|2024-07-16 09:31:20|108246.3|108221.3|108253.9|108228.9|108254.6|108229.6|108245.9|108220.9|27
1721122290000|2024-07-16 09:31:30|108253.5|108228.5|108253.5|108228.5|108253.9|108228.9|108251.7|108226.7|17
1721122300000|2024-07-16 09:31:40|108253.3|108228.3|108249.3|108224.3|108253.6|108228.6|108245.8|108220.8|31
1721122310000|2024-07-16 09:31:50|108249.6|108224.6|108258.3|108233.3|108258.4|108233.4|108249.5|108224.5|18
1721122320000|2024-07-16 09:32:00|108258|108233|108258.3|108233.3|108258.9|108233.9|108257.1|108232.1|23
1721122330000|2024-07-16 09:32:10|108258.2|108233.2|108266.1|108241.1|108266.1|108241.1|108256.9|108231.9|31
1721122340000|2024-07-16 09:32:20|108266.2|108241.2|108256.9|108231.9|108267.6|108242.6|108256.9|108231.9|37
1721122350000|2024-07-16 09:32:30|108256.7|108231.7|108258.2|108233.2|108260.4|108235.4|108255.2|108230.2|24
1721122360000|2024-07-16 09:32:40|108258.1|108233.1|108260.4|108235.4|108260.4|108235.4|108256.9|108231.9|30
1721122370000|2024-07-16 09:32:50|108260.5|108235.5|108252.1|108227.1|108260.5|108235.5|108250.7|108225.7|34
1721122380000|2024-07-16 09:33:00|108252.6|108227.6|108251|108226|108255.6|108230.6|108250.3|108225.3|40
1721122390000|2024-07-16 09:33:10|108251.3|108226.3|108255.5|108230.5|108256.6|108231.6|108248.4|108223.4|37
1721122400000|2024-07-16 09:33:20|108255.1|108230.1|108254.2|108229.2|108255.1|108230.1|108253.4|108228.4|22
1721122410000|2024-07-16 09:33:30|108254.7|108229.7|108253.7|108228.7|108255.1|108230.1|108253.1|108228.1|22
1721122420000|2024-07-16 09:33:40|108254.8|108229.8|108257.8|108232.8|108259.2|108234.2|108254.1|108229.1|32
1721122430000|2024-07-16 09:33:50|108258.1|108233.1|108258.3|108233.3|108258.6|108233.6|108257.5|108232.5|35
1721122440000|2024-07-16 09:34:00|108258.8|108233.8|108254.8|108229.8|108260.4|108235.4|108254.7|108229.7|36
1721122450000|2024-07-16 09:34:10|108255|108230|108254|108229|108256.1|108231.1|108253|108228|26
1721122460000|2024-07-16 09:34:20|108253.9|108228.9|108250.3|108225.3|108254.2|108229.2|108250|108225|17
1721122470000|2024-07-16 09:34:30|108250.5|108225.5|108256.8|108231.8|108256.8|108231.8|108250.5|108225.5|20
1721122480000|2024-07-16 09:34:40|108256.9|108231.9|108263.6|108238.6|108271.5|108246.5|108256.8|108231.8|42
1721122490000|2024-07-16 09:34:50|108263.8|108238.8|108262.1|108237.1|108263.8|108238.8|108261.1|108236.1|9
1721122500000|2024-07-16 09:35:00|108262|108237|108257.6|108232.6|108262|108237|108256.6|108231.6|35
1721122510000|2024-07-16 09:35:10|108257.8|108232.8|108259.2|108234.2|108259.3|108234.3|108257.6|108232.6|21
1721122520000|2024-07-16 09:35:20|108259.4|108234.4|108260.7|108235.7|108260.7|108235.7|108256.3|108231.3|34
1721122530000|2024-07-16 09:35:30|108261.2|108236.2|108266|108241|108266.1|108241.1|108261.2|108236.2|36
1721122540000|2024-07-16 09:35:40|108265.5|108240.5|108263.6|108238.6|108266.2|108241.2|108263.5|108238.5|28
1721122550000|2024-07-16 09:35:50|108264|108239|108263.6|108238.6|108264.2|108239.2|108261.9|108236.9|24
1721122560000|2024-07-16 09:36:00|108263.5|108238.5|108258.9|108233.9|108263.8|108238.8|108258.5|108233.5|24
1721122570000|2024-07-16 09:36:10|108259.2|108234.2|108258.6|108233.6|108263.6|108238.6|108258.6|108233.6|39
1721122580000|2024-07-16 09:36:20|108258.9|108233.9|108267.9|108242.9|108268.1|108243.1|108258.9|108233.9|25
1721122590000|2024-07-16 09:36:30|108267.6|108242.6|108262.9|108237.9|108268.1|108243.1|108262.9|108237.9|24
1721122600000|2024-07-16 09:36:40|108262.8|108237.8|108254.7|108229.7|108263|108238|108254.3|108229.3|39
1721122610000|2024-07-16 09:36:50|108254.5|108229.5|108248.1|108223.1|108255.6|108230.6|108248.1|108223.1|29
1721122620000|2024-07-16 09:37:00|108248.2|108223.2|108265.1|108240.1|108265.5|108240.5|108247.7|108222.7|32
1721122630000|2024-07-16 09:37:10|108265|108240|108276.9|108226.9|108278|108240.4|108264.6|108226.9|16
1721122640000|2024-07-16 09:37:20|108277.8|108227.8|108277.5|108227.5|108282.6|108232.6|108277.5|108227.5|33
1721122650000|2024-07-16 09:37:30|108265.5|108240.5|108270.5|108245.5|108270.6|108245.6|108265.5|108240.5|26
1721122660000|2024-07-16 09:37:40|108270.2|108245.2|108278.6|108253.6|108279.7|108254.7|108268.7|108243.7|46
1721122670000|2024-07-16 09:37:50|108278.8|108253.8|108277.8|108252.8|108278.8|108253.8|108277.3|108252.3|22
1721122680000|2024-07-16 09:38:00|108277.7|108252.7|108274.9|108249.9|108279|108254|108274.9|108249.9|25
1721122690000|2024-07-16 09:38:10|108275.1|108250.1|108277.4|108252.4|108278.1|108253.1|108275.1|108250.1|15
1721122700000|2024-07-16 09:38:20|108277.2|108252.2|108274|108249|108277.2|108252.2|108273.5|108248.5|23
1721122710000|2024-07-16 09:38:30|108274.8|108249.8|108276.9|108251.9|108279.2|108254.2|108274.8|108249.8|28
1721122720000|2024-07-16 09:38:40|108277.2|108252.2|108279.3|108254.3|108279.4|108254.4|108276.9|108251.9|15
1721122730000|2024-07-16 09:38:50|108279.2|108254.2|108281.3|108256.3|108282.8|108257.8|108278.7|108253.7|28
1721122740000|2024-07-16 09:39:00|108281.8|108256.8|108297.2|108272.2|108297.4|108272.4|108281.8|108256.8|27
1721122750000|2024-07-16 09:39:10|108297.3|108272.3|108300.5|108275.5|108301.7|108276.7|108297.3|108272.3|11
1721122760000|2024-07-16 09:39:20|108300.6|108275.6|108296|108271|108300.8|108275.8|108296|108271|24
1721122770000|2024-07-16 09:39:30|108296.8|108271.8|108295.2|108270.2|108298.1|108273.1|108294.7|108269.7|28
1721122780000|2024-07-16 09:39:40|108294.1|108269.1|108299.1|108274.1|108299.5|108274.5|108293.3|108268.3|16
1721122790000|2024-07-16 09:39:50|108298.9|108273.9|108292.9|108267.9|108299.1|108274.1|108289.8|108264.8|27
1721122800000|2024-07-16 09:40:00|108292.6|108267.6|108283.8|108258.8|108292.6|108267.6|108283.5|108258.5|31
1721122810000|2024-07-16 09:40:10|108284.2|108259.2|108279.6|108254.6|108284.3|108259.3|108279.6|108254.6|16
1721122820000|2024-07-16 09:40:20|108279.5|108254.5|108280.1|108255.1|108280.2|108255.2|108279.2|108254.2|11
1721122830000|2024-07-16 09:40:30|108280.3|108255.3|108279.4|108254.4|108281.6|108256.6|108278.3|108253.3|24
1721122840000|2024-07-16 09:40:40|108279.5|108254.5|108287.9|108262.9|108289.1|108264.1|108279.5|108254.5|37
1721122850000|2024-07-16 09:40:50|108288|108263|108287|108262|108289.9|108264.9|108286.1|108261.1|26
1721122860000|2024-07-16 09:41:00|108286.9|108261.9|108281.3|108256.3|108287.1|108262.1|108281.3|108256.3|23
1721122870000|2024-07-16 09:41:10|108281.8|108256.8|108286.5|108261.5|108287.6|108262.6|108281.8|108256.8|19
1721122880000|2024-07-16 09:41:20|108286.4|108261.4|108289|108264|108289|108264|108283.1|108258.1|35
1721122890000|2024-07-16 09:41:30|108289.1|108264.1|108289.5|108264.5|108290.6|108265.6|108288.4|108263.4|20
1721122900000|2024-07-16 09:41:40|108289.3|108264.3|108288.7|108263.7|108292|108267|108288.7|108263.7|30
1721122910000|2024-07-16 09:41:50|108288.9|108263.9|108288.6|108263.6|108291|108266|108288.6|108263.6|44
1721122920000|2024-07-16 09:42:00|108289|108264|108271.9|108246.9|108290.1|108265.1|108267.7|108242.7|44
1721122930000|2024-07-16 09:42:10|108270.8|108245.8|108269.4|108244.4|108273.3|108248.3|108269.4|108244.4|33
1721122940000|2024-07-16 09:42:20|108269.6|108244.6|108272.1|108247.1|108272.1|108247.1|108264.5|108239.5|33
1721122950000|2024-07-16 09:42:30|108272.2|108247.2|108272.7|108247.7|108272.8|108247.8|108271.1|108246.1|19
1721122960000|2024-07-16 09:42:40|108272.9|108247.9|108281|108256|108282.6|108257.6|108272.9|108247.9|28
1721122970000|2024-07-16 09:42:50|108281.5|108256.5|108279|108254|108282.5|108257.5|108278.7|108253.7|31
1721122980000|2024-07-16 09:43:00|108279.2|108254.2|108278.6|108253.6|108279.2|108254.2|108274.7|108249.7|20
1721122990000|2024-07-16 09:43:10|108278.4|108253.4|108277.2|108252.2|108284.7|108259.7|108277.1|108252.1|28
1721123000000|2024-07-16 09:43:20|108277.4|108252.4|108280.3|108255.3|108280.3|108255.3|108277.4|108252.4|10
1721123010000|2024-07-16 09:43:30|108280.1|108255.1|108277.8|108252.8|108282|108257|108274.2|108249.2|28
1721123020000|2024-07-16 09:43:40|108277.9|108252.9|108275.9|108250.9|108277.9|108252.9|108273.6|108248.6|13
1721123030000|2024-07-16 09:43:50|108275.8|108250.8|108268.6|108243.6|108277.9|108252.9|108268.6|108243.6|29
1721123040000|2024-07-16 09:44:00|108268.5|108243.5|108268.4|108243.4|108268.5|108243.5|108267.3|108242.3|20
1721123050000|2024-07-16 09:44:10|108268.3|108243.3|108268.2|108243.2|108275.3|108250.3|108267.5|108242.5|23
1721123060000|2024-07-16 09:44:20|108267.7|108242.7|108261.3|108236.3|108267.7|108242.7|108261.1|108236.1|22
1721123070000|2024-07-16 09:44:30|108261.5|108236.5|108265.2|108240.2|108267.5|108242.5|108261.3|108236.3|25
1721123080000|2024-07-16 09:44:40|108265.1|108240.1|108259.6|108234.6|108265.1|108240.1|108259.1|108234.1|28
1721123090000|2024-07-16 09:44:50|108259.9|108234.9|108262.1|108237.1|108264.6|108239.6|108259.4|108234.4|21
1721123100000|2024-07-16 09:45:00|108262.4|108237.4|108259.4|108234.4|108262.7|108237.7|108257.6|108232.6|24
1721123110000|2024-07-16 09:45:10|108259.6|108234.6|108259.4|108234.4|108259.8|108234.8|108258.5|108233.5|19
1721123120000|2024-07-16 09:45:20|108259.2|108234.2|108265.5|108240.5|108265.9|108240.9|108259.2|108234.2|26
1721123130000|2024-07-16 09:45:30|108266|108241|108258.4|108233.4|108271|108246|108257.9|108232.9|35
1721123140000|2024-07-16 09:45:40|108257.9|108232.9|108246.3|108221.3|108257.9|108232.9|108245.2|108220.2|26
1721123150000|2024-07-16 09:45:50|108246.1|108221.1|108226.6|108176.6|108246.1|108221.1|108225.8|108175.8|47
1721123160000|2024-07-16 09:46:00|108225.7|108175.7|108211.1|108161.1|108227.5|108177.5|108211.1|108161.1|48
1721123170000|2024-07-16 09:46:10|108211.2|108161.2|108212.2|108162.2|108214.8|108164.8|108203.9|108153.9|45
1721123180000|2024-07-16 09:46:20|108212.3|108162.3|108202.4|108177.4|108219.3|108177.4|108202.4|108162.3|30
1721123190000|2024-07-16 09:46:30|108201.8|108176.8|108199.8|108174.8|108205|108180|108199.8|108174.8|20
1721123200000|2024-07-16 09:46:40|108199.9|108174.9|108208.9|108183.9|108208.9|108183.9|108199.4|108174.4|23
1721123210000|2024-07-16 09:46:50|108208.7|108183.7|108197.5|108172.5|108208.7|108183.7|108195.9|108170.9|41
1721123220000|2024-07-16 09:47:00|108197.7|108172.7|108201.7|108176.7|108201.7|108176.7|108197.7|108172.7|24
1721123230000|2024-07-16 09:47:10|108201.9|108176.9|108198.2|108173.2|108202.6|108177.6|108197.7|108172.7|30
1721123240000|2024-07-16 09:47:20|108198.3|108173.3|108195.5|108170.5|108199.4|108174.4|108192.7|108167.7|37
1721123250000|2024-07-16 09:47:30|108195.7|108170.7|108193.5|108168.5|108199.9|108174.9|108192.1|108167.1|35
1721123260000|2024-07-16 09:47:40|108194.2|108169.2|108205.8|108180.8|108205.8|108180.8|108194.1|108169.1|28
1721123270000|2024-07-16 09:47:50|108206.4|108181.4|108199.9|108174.9|108206.4|108181.4|108199.8|108174.8|28
1721123280000|2024-07-16 09:48:00|108199.5|108174.5|108198.1|108173.1|108199.5|108174.5|108196.9|108171.9|19
1721123290000|2024-07-16 09:48:10|108200.3|108175.3|108202.6|108177.6|108203.1|108178.1|108200.3|108175.3|28
1721123300000|2024-07-16 09:48:20|108202.5|108177.5|108205.4|108180.4|108205.4|108180.4|108202.5|108177.5|11
1721123310000|2024-07-16 09:48:30|108205.5|108180.5|108205|108180|108208.2|108183.2|108204.7|108179.7|23
1721123320000|2024-07-16 09:48:40|108205.1|108180.1|108214.5|108189.5|108216.5|108191.5|108204.1|108179.1|40
1721123330000|2024-07-16 09:48:50|108214.6|108189.6|108217|108192|108217|108192|108213.7|108188.7|30
1721123340000|2024-07-16 09:49:00|108217.5|108192.5|108217.3|108192.3|108218|108193|108217.1|108192.1|10
1721123350000|2024-07-16 09:49:10|108217.5|108192.5|108211.2|108186.2|108220.8|108195.8|108209.7|108184.7|21
1721123360000|2024-07-16 09:49:20|108211.1|108186.1|108201.7|108176.7|108211.1|108186.1|108201.6|108176.6|31
1721123370000|2024-07-16 09:49:30|108201.5|108176.5|108201.3|108176.3|108201.6|108176.6|108199.4|108174.4|20
1721123380000|2024-07-16 09:49:40|108201|108176|108205.8|108180.8|108207.5|108182.5|108200.8|108175.8|27
1721123390000|2024-07-16 09:49:50|108206.1|108181.1|108204|108179|108206.3|108181.3|108202.4|108177.4|17
1721123400000|2024-07-16 09:50:00|108204.2|108179.2|108197.2|108172.2|108204.2|108179.2|108197.2|108172.2|31
1721123410000|2024-07-16 09:50:10|108196.8|108171.8|108192.4|108167.4|108196.8|108171.8|108192.4|108167.4|30
1721123420000|2024-07-16 09:50:20|108188.2|108163.2|108191.4|108166.4|108191.5|108166.5|108185.9|108160.9|23
1721123430000|2024-07-16 09:50:30|108192.2|108167.2|108189.8|108164.8|108195.5|108170.5|108189.8|108164.8|21
1721123440000|2024-07-16 09:50:40|108190.1|108165.1|108191.2|108166.2|108194.4|108169.4|108190.1|108165.1|25
1721123450000|2024-07-16 09:50:50|108191.4|108166.4|108190.9|108165.9|108191.4|108166.4|108190.9|108165.9|5
1721123460000|2024-07-16 09:51:00|108190.8|108165.8|108174.5|108149.5|108193.2|108168.2|108172.8|108147.8|40
1721123470000|2024-07-16 09:51:10|108174.9|108149.9|108167.3|108142.3|108174.9|108149.9|108164.3|108139.3|31
1721123480000|2024-07-16 09:51:20|108167.4|108142.4|108174.5|108149.5|108174.5|108149.5|108165.7|108140.7|35
1721123490000|2024-07-16 09:51:30|108173.9|108148.9|108174.9|108149.9|108178.2|108153.2|108173|108148|32
1721123500000|2024-07-16 09:51:40|108174.7|108149.7|108169.8|108144.8|108174.7|108149.7|108168.4|108143.4|27
1721123510000|2024-07-16 09:51:50|108170.2|108145.2|108173.6|108148.6|108173.8|108148.8|108167.2|108142.2|24
1721123520000|2024-07-16 09:52:00|108174.2|108149.2|108173.9|108148.9|108175|108150|108171.6|108146.6|29
1721123530000|2024-07-16 09:52:10|108174|108149|108174.2|108149.2|108175.4|108150.4|108173.8|108148.8|27
1721123540000|2024-07-16 09:52:20|108174.1|108149.1|108172|108147|108174.1|108149.1|108170.1|108145.1|20
1721123550000|2024-07-16 09:52:30|108171.9|108146.9|108171.4|108146.4|108171.9|108146.9|108171.1|108146.1|14
1721123560000|2024-07-16 09:52:40|108171.3|108146.3|108173.6|108148.6|108176.4|108151.4|108170.7|108145.7|22
1721123570000|2024-07-16 09:52:50|108172.9|108147.9|108171.2|108146.2|108172.9|108147.9|108170.3|108145.3|22
1721123580000|2024-07-16 09:53:00|108170.7|108145.7|108180.4|108155.4|108182.9|108157.9|108170|108145|31
1721123590000|2024-07-16 09:53:10|108180.5|108155.5|108183.6|108158.6|108183.6|108158.6|108180.5|108155.5|16
1721123600000|2024-07-16 09:53:20|108183.7|108158.7|108183.8|108158.8|108184.5|108159.5|108183.7|108158.7|11
1721123610000|2024-07-16 09:53:30|108183.5|108158.5|108187|108162|108187.5|108162.5|108180.2|108155.2|29
1721123620000|2024-07-16 09:53:40|108187.1|108162.1|108182.2|108157.2|108188.1|108163.1|108181.8|108156.8|20
1721123630000|2024-07-16 09:53:50|108182.4|108157.4|108181.6|108156.6|108182.4|108157.4|108179.9|108154.9|15
1721123640000|2024-07-16 09:54:00|108181.7|108156.7|108185.1|108160.1|108185.4|108160.4|108181.3|108156.3|20
1721123650000|2024-07-16 09:54:10|108185|108160|108182.7|108157.7|108185.1|108160.1|108181.8|108156.8|18
1721123660000|2024-07-16 09:54:20|108182.8|108157.8|108195.6|108170.6|108195.6|108170.6|108182.3|108157.3|28
1721123670000|2024-07-16 09:54:30|108195.5|108170.5|108202.8|108177.8|108202.8|108177.8|108194.8|108169.8|20
1721123680000|2024-07-16 09:54:40|108203.3|108178.3|108202.9|108177.9|108205.4|108180.4|108202.5|108177.5|25
1721123690000|2024-07-16 09:54:50|108202.8|108177.8|108203.8|108178.8|108203.8|108178.8|108201.6|108176.6|19
1721123700000|2024-07-16 09:55:00|108204.3|108179.3|108207.4|108182.4|108207.4|108182.4|108195.1|108170.1|46
1721123710000|2024-07-16 09:55:10|108207.8|108182.8|108216.1|108191.1|108217.1|108192.1|108207.6|108182.6|19
1721123720000|2024-07-16 09:55:20|108216.3|108191.3|108214.8|108189.8|108218.6|108193.6|108214.3|108189.3|25
1721123730000|2024-07-16 09:55:30|108214.7|108189.7|108218.9|108193.9|108222.9|108197.9|108214.7|108189.7|30
1721123740000|2024-07-16 09:55:40|108217.4|108192.4|108217.2|108192.2|108220.4|108195.4|108212.8|108187.8|40
1721123750000|2024-07-16 09:55:50|108215.6|108190.6|108215.6|108190.6|108217.1|108192.1|108213.3|108188.3|22
1721123760000|2024-07-16 09:56:00|108215.3|108190.3|108207.1|108182.1|108215.3|108190.3|108207.1|108182.1|17
1721123770000|2024-07-16 09:56:10|108207.2|108182.2|108211.2|108186.2|108212.6|108187.6|108206.4|108181.4|36
1721123780000|2024-07-16 09:56:20|108211|108186|108216.7|108191.7|108217.4|108192.4|108210.9|108185.9|20
1721123790000|2024-07-16 09:56:30|108215.5|108190.5|108210.7|108185.7|108217|108192|108210.7|108185.7|20
1721123800000|2024-07-16 09:56:40|108210.8|108185.8|108206.5|108181.5|108212|108187|108206.4|108181.4|22
1721123810000|2024-07-16 09:56:50|108205.4|108180.4|108203.3|108178.3|108205.4|108180.4|108199.5|108174.5|29
1721123820000|2024-07-16 09:57:00|108205.6|108180.6|108204.9|108179.9|108211.1|108186.1|108204|108179|26
1721123830000|2024-07-16 09:57:10|108204.8|108179.8|108203.3|108178.3|108204.8|108179.8|108201.4|108176.4|22
1721123840000|2024-07-16 09:57:20|108203.4|108178.4|108202.4|108177.4|108203.4|108178.4|108202.2|108177.2|13
1721123850000|2024-07-16 09:57:30|108199|108174|108201.5|108176.5|108202.8|108177.8|108197.8|108172.8|24
1721123860000|2024-07-16 09:57:40|108201.9|108176.9|108201.5|108176.5|108209.5|108184.5|108200.5|108175.5|26
1721123870000|2024-07-16 09:57:50|108201.9|108176.9|108201.5|108176.5|108205|108180|108200.5|108175.5|28
1721123880000|2024-07-16 09:58:00|108201.8|108176.8|108198|108173|108204.9|108179.9|108197.5|108172.5|20
1721123890000|2024-07-16 09:58:10|108198.4|108173.4|108195.7|108170.7|108200.5|108175.5|108195.7|108170.7|30
1721123900000|2024-07-16 09:58:20|108195.5|108170.5|108198.9|108173.9|108199|108174|108195.4|108170.4|18
1721123910000|2024-07-16 09:58:30|108198.4|108173.4|108199.1|108174.1|108199.1|108174.1|108196.7|108171.7|14
1721123920000|2024-07-16 09:58:40|108198.9|108173.9|108199.1|108174.1|108213.1|108188.1|108198.9|108173.9|42
1721123930000|2024-07-16 09:58:50|108199.3|108174.3|108207.2|108182.2|108207.4|108182.4|108199.3|108174.3|20
1721123940000|2024-07-16 09:59:00|108207.1|108182.1|108203|108178|108207.4|108182.4|108199.7|108174.7|32
1721123950000|2024-07-16 09:59:10|108202.7|108177.7|108202.8|108177.8|108207.3|108182.3|108202.6|108177.6|32
1721123960000|2024-07-16 09:59:20|108203.3|108178.3|108206.9|108181.9|108209.8|108184.8|108203.2|108178.2|25
1721123970000|2024-07-16 09:59:30|108207.3|108182.3|108212.4|108187.4|108212.9|108187.9|108206.2|108181.2|23
1721123980000|2024-07-16 09:59:40|108210.5|108185.5|108205.9|108180.9|108210.5|108185.5|108203.4|108178.4|36
1721123990000|2024-07-16 09:59:50|108206|108181|108205.7|108180.7|108206.7|108181.7|108202.4|108177.4|24
1721124000000|2024-07-16 10:00:00|108205.5|108180.5|108204.9|108179.9|108205.5|108180.5|108201.6|108176.6|28
1721124010000|2024-07-16 10:00:10|108203.7|108178.7|108202.6|108177.6|108203.7|108178.7|108199.5|108174.5|29
1721124020000|2024-07-16 10:00:20|108202.7|108177.7|108202.9|108177.9|108205.4|108180.4|108201.2|108176.2|27
1721124030000|2024-07-16 10:00:30|108203.3|108178.3|108204.5|108179.5|108205.8|108180.8|108203|108178|26
1721124040000|2024-07-16 10:00:40|108203.5|108178.5|108198.1|108173.1|108203.5|108178.5|108198|108173|20
1721124050000|2024-07-16 10:00:50|108197.7|108172.7|108174.7|108149.7|108197.7|108172.7|108174.6|108149.6|32
1721124060000|2024-07-16 10:01:00|108174.6|108149.6|108162|108137|108174.7|108149.7|108161.4|108136.4|31
1721124070000|2024-07-16 10:01:10|108161.9|108136.9|108167.7|108142.7|108167.7|108142.7|108161.3|108136.3|24
1721124080000|2024-07-16 10:01:20|108168|108143|108167.8|108142.8|108168.1|108143.1|108164|108139|29
1721124090000|2024-07-16 10:01:30|108164.7|108139.7|108165.7|108140.7|108165.8|108140.8|108159|108134|36
1721124100000|2024-07-16 10:01:40|108165.6|108140.6|108163.1|108138.1|108168.4|108143.4|108158.2|108133.2|38
1721124110000|2024-07-16 10:01:50|108160.8|108135.8|108162.2|108137.2|108163.8|108138.8|108159.8|108134.8|39
1721124120000|2024-07-16 10:02:00|108162.1|108137.1|108150.1|108125.1|108162.3|108137.3|108148.8|108123.8|40
1721124130000|2024-07-16 10:02:10|108150.8|108125.8|108158.7|108133.7|108165.1|108140.1|108150.8|108125.8|35
1721124140000|2024-07-16 10:02:20|108158.6|108133.6|108164.6|108139.6|108164.9|108139.9|108158.1|108133.1|39
1721124150000|2024-07-16 10:02:30|108164.5|108139.5|108167.8|108142.8|108171.9|108146.9|108164.5|108139.5|33
1721124160000|2024-07-16 10:02:40|108168|108143|108167.9|108142.9|108169|108144|108167.4|108142.4|30
1721124170000|2024-07-16 10:02:50|108167.6|108142.6|108160.6|108135.6|108173.8|108148.8|108160.5|108135.5|39
1721124180000|2024-07-16 10:03:00|108159.7|108134.7|108153.9|108128.9|108159.7|108134.7|108150.3|108125.3|26
1721124190000|2024-07-16 10:03:10|108156.8|108131.8|108172.6|108147.6|108172.6|108147.6|108156.8|108131.8|37
1721124200000|2024-07-16 10:03:20|108172.1|108147.1|108171.3|108146.3|108173.3|108148.3|108170.4|108145.4|16
1721124210000|2024-07-16 10:03:30|108171.4|108146.4|108171.6|108146.6|108174.3|108149.3|108171.1|108146.1|22
1721124220000|2024-07-16 10:03:40|108171.2|108146.2|108172.3|108147.3|108180|108155|108169.9|108144.9|31
1721124230000|2024-07-16 10:03:50|108172.6|108147.6|108166|108141|108172.6|108147.6|108165.3|108140.3|30
1721124240000|2024-07-16 10:04:00|108166.4|108141.4|108171|108146|108171|108146|108165.7|108140.7|24
1721124250000|2024-07-16 10:04:10|108170.8|108145.8|108165.7|108140.7|108170.8|108145.8|108159|108134|28
1721124260000|2024-07-16 10:04:20|108165.8|108140.8|108164.9|108139.9|108168.5|108143.5|108161.7|108136.7|26
1721124270000|2024-07-16 10:04:30|108165.2|108140.2|108164.1|108139.1|108166|108141|108164.1|108139.1|15
1721124280000|2024-07-16 10:04:40|108164.6|108139.6|108166.5|108141.5|108170.1|108145.1|108164.5|108139.5|32
1721124290000|2024-07-16 10:04:50|108166.2|108141.2|108163.8|108138.8|108166.2|108141.2|108163.6|108138.6|20
1721124300000|2024-07-16 10:05:00|108163.7|108138.7|108164|108139|108164.4|108139.4|108163.5|108138.5|17
1721124310000|2024-07-16 10:05:10|108161.2|108136.2|108162.7|108137.7|108162.7|108137.7|108155.5|108130.5|28
1721124320000|2024-07-16 10:05:20|108162.3|108137.3|108155.9|108130.9|108162.3|108137.3|108155.9|108130.9|18
1721124330000|2024-07-16 10:05:30|108155.7|108130.7|108160.6|108135.6|108162.1|108137.1|108155.6|108130.6|21
1721124340000|2024-07-16 10:05:40|108159.9|108134.9|108154.5|108129.5|108162.7|108137.7|108154.5|108129.5|35
1721124350000|2024-07-16 10:05:50|108154.2|108129.2|108142.8|108117.8|108156.9|108131.9|108142.4|108117.4|35
1721124360000|2024-07-16 10:06:00|108142.7|108117.7|108124|108099|108143.7|108118.7|108122.6|108097.6|44
1721124370000|2024-07-16 10:06:10|108123.6|108098.6|108114.9|108089.9|108123.7|108098.7|108113.3|108088.3|40
1721124380000|2024-07-16 10:06:20|108114.6|108089.6|108118.6|108093.6|108123|108098|108114.4|108089.4|34
1721124390000|2024-07-16 10:06:30|108118.9|108093.9|108119.7|108094.7|108121.1|108096.1|108117.7|108092.7|32
1721124400000|2024-07-16 10:06:40|108120.4|108095.4|108111.3|108086.3|108120.9|108095.9|108111.3|108086.3|32
1721124410000|2024-07-16 10:06:50|108111.8|108086.8|108114.4|108089.4|108118.9|108093.9|108104.8|108079.8|37
1721124420000|2024-07-16 10:07:00|108113.1|108088.1|108101.8|108076.8|108115.9|108090.9|108100.8|108075.8|41
1721124430000|2024-07-16 10:07:10|108100.1|108075.1|108099.4|108074.4|108107.7|108082.7|108099.4|108074.4|32
1721124440000|2024-07-16 10:07:20|108096.8|108071.8|108097.7|108072.7|108100.2|108075.2|108095.2|108070.2|25
1721124450000|2024-07-16 10:07:30|108097.5|108072.5|108087.5|108062.5|108097.8|108072.8|108087.5|108062.5|29
1721124460000|2024-07-16 10:07:40|108087.2|108062.2|108101.1|108051.1|108101.6|108065.3|108087.1|108048.5|36
1721124470000|2024-07-16 10:07:50|108101.2|108051.2|108092.4|108042.4|108101.5|108051.5|108092.3|108042.3|38
1721124480000|2024-07-16 10:08:00|108092.5|108042.5|108073.6|108048.6|108092.8|108050.2|108073.6|108033.9|50
1721124490000|2024-07-16 10:08:10|108073.4|108048.4|108087.2|108062.2|108088.5|108063.5|108067.7|108042.7|42
1721124500000|2024-07-16 10:08:20|108088.1|108063.1|108082.2|108057.2|108088.1|108063.1|108082.2|108057.2|26
1721124510000|2024-07-16 10:08:30|108082|108057|108088.2|108063.2|108092.9|108067.9|108081.6|108056.6|41
1721124520000|2024-07-16 10:08:40|108087.1|108062.1|108094.7|108069.7|108096.4|108071.4|108087.1|108062.1|28
1721124530000|2024-07-16 10:08:50|108094.6|108069.6|108096.2|108071.2|108096.5|108071.5|108093.7|108068.7|16
1721124540000|2024-07-16 10:09:00|108096|108071|108085.8|108060.8|108096|108071|108081.5|108056.5|27
1721124550000|2024-07-16 10:09:10|108085.6|108060.6|108090.8|108065.8|108091.7|108066.7|108085.6|108060.6|15
1721124560000|2024-07-16 10:09:20|108090.9|108065.9|108089.2|108064.2|108092.5|108067.5|108089.2|108064.2|19
1721124570000|2024-07-16 10:09:30|108089.5|108064.5|108090.1|108065.1|108090.3|108065.3|108089.5|108064.5|7
1721124580000|2024-07-16 10:09:40|108090.2|108065.2|108096.5|108071.5|108096.5|108071.5|108089|108064|18
1721124590000|2024-07-16 10:09:50|108096.4|108071.4|108091.8|108066.8|108098.3|108073.3|108091.7|108066.7|24
1721124600000|2024-07-16 10:10:00|108092.3|108067.3|108090.2|108065.2|108093.4|108068.4|108089.9|108064.9|17
1721124610000|2024-07-16 10:10:10|108090.3|108065.3|108095.6|108070.6|108095.6|108070.6|108089.6|108064.6|25
1721124620000|2024-07-16 10:10:20|108095.5|108070.5|108094.5|108069.5|108095.6|108070.6|108089.6|108064.6|31
1721124630000|2024-07-16 10:10:30|108094.6|108069.6|108098.5|108073.5|108099.5|108074.5|108094.6|108069.6|24
1721124640000|2024-07-16 10:10:40|108098.3|108073.3|108091.8|108066.8|108098.3|108073.3|108091.7|108066.7|29
1721124650000|2024-07-16 10:10:50|108091.7|108066.7|108086.8|108061.8|108094|108069|108086.7|108061.7|30
1721124660000|2024-07-16 10:11:00|108087|108062|108086.5|108061.5|108088.2|108063.2|108086.1|108061.1|19
1721124670000|2024-07-16 10:11:10|108087|108062|108086.9|108061.9|108087.6|108062.6|108086.5|108061.5|14
1721124680000|2024-07-16 10:11:20|108086|108061|108084.3|108059.3|108086.9|108061.9|108082|108057|22
1721124690000|2024-07-16 10:11:30|108083.5|108058.5|108083.5|108058.5|108084.4|108059.4|108083.3|108058.3|17
1721124700000|2024-07-16 10:11:40|108084.4|108059.4|108084.6|108059.6|108085|108060|108083.4|108058.4|27
1721124710000|2024-07-16 10:11:50|108084.8|108059.8|108080.1|108055.1|108088.1|108063.1|108079.9|108054.9|26
1721124720000|2024-07-16 10:12:00|108080.6|108055.6|108074.5|108049.5|108081|108056|108074.1|108049.1|32
1721124730000|2024-07-16 10:12:10|108074.8|108049.8|108075.1|108050.1|108076.9|108051.9|108073.7|108048.7|20
1721124740000|2024-07-16 10:12:20|108074.7|108049.7|108071.1|108046.1|108077.5|108052.5|108069.3|108044.3|33
1721124750000|2024-07-16 10:12:30|108072|108047|108075.9|108050.9|108077.4|108052.4|108071.6|108046.6|23
1721124760000|2024-07-16 10:12:40|108075.7|108050.7|108076.7|108051.7|108077.2|108052.2|108075.5|108050.5|16
1721124770000|2024-07-16 10:12:50|108076.5|108051.5|108092.3|108067.3|108092.3|108067.3|108076.5|108051.5|37
1721124780000|2024-07-16 10:13:00|108092.4|108067.4|108086.9|108061.9|108094.4|108069.4|108086.9|108061.9|24
1721124790000|2024-07-16 10:13:10|108087|108062|108080.2|108055.2|108087.4|108062.4|108079|108054|27
1721124800000|2024-07-16 10:13:20|108080.5|108055.5|108084.2|108059.2|108084.4|108059.4|108076.3|108051.3|21
1721124810000|2024-07-16 10:13:30|108083.5|108058.5|108081.9|108056.9|108084|108059|108081.9|108056.9|14
1721124820000|2024-07-16 10:13:40|108081.7|108056.7|108077.3|108052.3|108081.7|108056.7|108076.5|108051.5|27
1721124830000|2024-07-16 10:13:50|108077.2|108052.2|108068|108043|108077.3|108052.3|108064.1|108039.1|36
1721124840000|2024-07-16 10:14:00|108068.1|108043.1|108066.9|108041.9|108069.4|108044.4|108066.5|108041.5|18
1721124850000|2024-07-16 10:14:10|108067.1|108042.1|108072.1|108047.1|108073.6|108048.6|108066|108041|23
1721124860000|2024-07-16 10:14:20|108072|108047|108070.9|108045.9|108072|108047|108070|108045|13
1721124870000|2024-07-16 10:14:30|108071.1|108046.1|108068.9|108043.9|108071.1|108046.1|108068.6|108043.6|21
1721124880000|2024-07-16 10:14:40|108068.8|108043.8|108085.5|108060.5|108085.5|108060.5|108067.9|108042.9|23
1721124890000|2024-07-16 10:14:50|108085.7|108060.7|108085.9|108060.9|108088|108063|108084.9|108059.9|24
1721124900000|2024-07-16 10:15:00|108089.4|108064.4|108094.2|108069.2|108097.3|108072.3|108089.3|108064.3|31
1721124910000|2024-07-16 10:15:10|108094.3|108069.3|108093.6|108068.6|108094.3|108069.3|108093.3|108068.3|9
1721124920000|2024-07-16 10:15:20|108093.7|108068.7|108093.2|108068.2|108093.8|108068.8|108093.2|108068.2|8
1721124930000|2024-07-16 10:15:30|108092.6|108067.6|108083|108058|108092.6|108067.6|108078.7|108053.7|37
1721124940000|2024-07-16 10:15:40|108083.1|108058.1|108083.8|108058.8|108085.2|108060.2|108082.8|108057.8|25
1721124950000|2024-07-16 10:15:50|108083.3|108058.3|108086.7|108061.7|108088.3|108063.3|108078.4|108053.4|29
1721124960000|2024-07-16 10:16:00|108087.2|108062.2|108080.7|108055.7|108089.6|108064.6|108080.1|108055.1|27
1721124970000|2024-07-16 10:16:10|108081.5|108056.5|108081.3|108056.3|108082.8|108057.8|108078.5|108053.5|32
1721124980000|2024-07-16 10:16:20|108081.2|108056.2|108087|108062|108087.5|108062.5|108081.2|108056.2|22
1721124990000|2024-07-16 10:16:30|108086.8|108061.8|108088|108063|108088.2|108063.2|108086.1|108061.1|14
1721125000000|2024-07-16 10:16:40|108087.6|108062.6|108080.4|108055.4|108088.7|108063.7|108079|108054|22
1721125010000|2024-07-16 10:16:50|108080.3|108055.3|108090.4|108065.4|108091.2|108066.2|108080.3|108055.3|37
1721125020000|2024-07-16 10:17:00|108090.3|108065.3|108089.9|108064.9|108090.3|108065.3|108086.6|108061.6|27
1721125030000|2024-07-16 10:17:10|108090|108065|108074.5|108049.5|108090.3|108065.3|108074.3|108049.3|34
1721125040000|2024-07-16 10:17:20|108075|108050|108073.9|108048.9|108075|108050|108071.3|108046.3|19
1721125050000|2024-07-16 10:17:30|108073.7|108048.7|108070.6|108045.6|108073.7|108048.7|108070.2|108045.2|22
1721125060000|2024-07-16 10:17:40|108070.5|108045.5|108073.1|108048.1|108074.4|108049.4|108069.7|108044.7|23
1721125070000|2024-07-16 10:17:50|108073.3|108048.3|108079.4|108054.4|108079.9|108054.9|108073.3|108048.3|28
1721125080000|2024-07-16 10:18:00|108079.2|108054.2|108083.9|108058.9|108083.9|108058.9|108079.2|108054.2|28
1721125090000|2024-07-16 10:18:10|108083.6|108058.6|108081|108056|108083.6|108058.6|108079.5|108054.5|16
1721125100000|2024-07-16 10:18:20|108080|108055|108084.1|108059.1|108084.1|108059.1|108078.6|108053.6|22
1721125110000|2024-07-16 10:18:30|108083.4|108058.4|108077.2|108052.2|108083.4|108058.4|108077.2|108052.2|19
1721125120000|2024-07-16 10:18:40|108077.6|108052.6|108081.2|108056.2|108081.5|108056.5|108077.5|108052.5|14
1721125130000|2024-07-16 10:18:50|108080.8|108055.8|108079.9|108054.9|108081.2|108056.2|108078.1|108053.1|24
1721125140000|2024-07-16 10:19:00|108079.7|108054.7|108079.8|108054.8|108079.9|108054.9|108076.5|108051.5|26
1721125150000|2024-07-16 10:19:10|108079.5|108054.5|108077.8|108052.8|108080.3|108055.3|108077.7|108052.7|18
1721125160000|2024-07-16 10:19:20|108077.3|108052.3|108070.1|108045.1|108077.6|108052.6|108068.7|108043.7|23
1721125170000|2024-07-16 10:19:30|108070|108045|108073.9|108048.9|108074.2|108049.2|108070|108045|15
1721125180000|2024-07-16 10:19:40|108073|108048|108072.5|108047.5|108073.9|108048.9|108071.7|108046.7|19
1721125190000|2024-07-16 10:19:50|108073.1|108048.1|108074.3|108049.3|108074.8|108049.8|108072.9|108047.9|18
1721125200000|2024-07-16 10:20:00|108073.6|108048.6|108075|108050|108075.3|108050.3|108072.2|108047.2|16
1721125210000|2024-07-16 10:20:10|108074.7|108049.7|108073.3|108048.3|108074.7|108049.7|108071.4|108046.4|16
1721125220000|2024-07-16 10:20:20|108073|108048|108082.3|108057.3|108082.4|108057.4|108072.9|108047.9|26
1721125230000|2024-07-16 10:20:30|108082.9|108057.9|108090.2|108065.2|108090.2|108065.2|108082.7|108057.7|24
1721125240000|2024-07-16 10:20:40|108090.3|108065.3|108102.8|108077.8|108102.8|108077.8|108090.3|108065.3|30
1721125250000|2024-07-16 10:20:50|108102.6|108077.6|108109.4|108084.4|108114.2|108089.2|108101.9|108076.9|23
1721125260000|2024-07-16 10:21:00|108109.5|108084.5|108104.5|108079.5|108109.6|108084.6|108103.6|108078.6|22
1721125270000|2024-07-16 10:21:10|108104.7|108079.7|108104.6|108079.6|108107.4|108082.4|108104.2|108079.2|23
1721125280000|2024-07-16 10:21:20|108104.7|108079.7|108103.9|108078.9|108105.8|108080.8|108103.6|108078.6|13
1721125290000|2024-07-16 10:21:30|108103.4|108078.4|108102.1|108077.1|108103.4|108078.4|108101.9|108076.9|16
1721125300000|2024-07-16 10:21:40|108100.6|108075.6|108101|108076|108101|108076|108100|108075|14
1721125310000|2024-07-16 10:21:50|108100.9|108075.9|108098.7|108073.7|108102.1|108077.1|108097.9|108072.9|25
1721125320000|2024-07-16 10:22:00|108097.6|108072.6|108096.1|108071.1|108098.7|108073.7|108095.3|108070.3|20
1721125330000|2024-07-16 10:22:10|108096|108071|108087.7|108062.7|108096.5|108071.5|108085.2|108060.2|31
1721125340000|2024-07-16 10:22:20|108088|108063|108095.5|108070.5|108096.1|108071.1|108087.4|108062.4|32
1721125350000|2024-07-16 10:22:30|108095.3|108070.3|108102.6|108077.6|108102.6|108077.6|108094.9|108069.9|25
1721125360000|2024-07-16 10:22:40|108102.9|108077.9|108115.1|108090.1|108115.7|108090.7|108101|108076|36
1721125370000|2024-07-16 10:22:50|108115.3|108090.3|108110.6|108085.6|108115.3|108090.3|108109.1|108084.1|22
1721125380000|2024-07-16 10:23:00|108110.2|108085.2|108109.1|108084.1|108110.5|108085.5|108108.3|108083.3|20
1721125390000|2024-07-16 10:23:10|108108.7|108083.7|108127.3|108102.3|108127.6|108102.6|108108.7|108083.7|30
1721125400000|2024-07-16 10:23:20|108127.9|108102.9|108132.1|108107.1|108132.1|108107.1|108127.9|108102.9|22
1721125410000|2024-07-16 10:23:30|108132.9|108107.9|108126.8|108101.8|108134.5|108109.5|108125.8|108100.8|22
1721125420000|2024-07-16 10:23:40|108126.6|108101.6|108125.8|108100.8|108126.6|108101.6|108123.2|108098.2|16
1721125430000|2024-07-16 10:23:50|108126|108101|108125.5|108100.5|108127.4|108102.4|108125.2|108100.2|17
1721125440000|2024-07-16 10:24:00|108125.2|108100.2|108124.6|108099.6|108125.4|108100.4|108124.4|108099.4|11
1721125450000|2024-07-16 10:24:10|108124.5|108099.5|108126.2|108101.2|108126.2|108101.2|108124.3|108099.3|16
1721125460000|2024-07-16 10:24:20|108126.3|108101.3|108130.6|108105.6|108131.5|108106.5|108126.3|108101.3|25
1721125470000|2024-07-16 10:24:30|108130.5|108105.5|108140|108115|108140|108115|108130.5|108105.5|26
1721125480000|2024-07-16 10:24:40|108140.5|108115.5|108141.7|108116.7|108145.7|108120.7|108140|108115|17
1721125490000|2024-07-16 10:24:50|108141.5|108116.5|108141.4|108116.4|108141.6|108116.6|108139.6|108114.6|23
1721125500000|2024-07-16 10:25:00|108141.8|108116.8|108141.5|108116.5|108143.7|108118.7|108141.5|108116.5|17
1721125510000|2024-07-16 10:25:10|108141|108116|108138.3|108113.3|108141|108116|108138.3|108113.3|23
1721125520000|2024-07-16 10:25:20|108137.4|108112.4|108143|108118|108145.4|108120.4|108136.3|108111.3|30
1721125530000|2024-07-16 10:25:30|108142.9|108117.9|108140.5|108115.5|108142.9|108117.9|108139.4|108114.4|13
1721125540000|2024-07-16 10:25:40|108140.4|108115.4|108143|108118|108143.2|108118.2|108139.7|108114.7|12
1721125550000|2024-07-16 10:25:50|108143.1|108118.1|108142.8|108117.8|108144.1|108119.1|108142.1|108117.1|14
1721125560000|2024-07-16 10:26:00|108143|108118|108149.6|108124.6|108150.8|108125.8|108142.7|108117.7|21
1721125570000|2024-07-16 10:26:10|108149.5|108124.5|108141.2|108116.2|108149.5|108124.5|108140.8|108115.8|25
1721125580000|2024-07-16 10:26:20|108141.3|108116.3|108141.2|108116.2|108142.4|108117.4|108140.8|108115.8|19
1721125590000|2024-07-16 10:26:30|108141.4|108116.4|108141.3|108116.3|108141.4|108116.4|108141.2|108116.2|8
1721125600000|2024-07-16 10:26:40|108141.2|108116.2|108142.2|108117.2|108142.8|108117.8|108141.2|108116.2|16
1721125610000|2024-07-16 10:26:50|108142.3|108117.3|108137.2|108112.2|108145.5|108120.5|108137.2|108112.2|26
1721125620000|2024-07-16 10:27:00|108137.5|108112.5|108136.6|108111.6|108137.6|108112.6|108136|108111|14
1721125630000|2024-07-16 10:27:10|108136.4|108111.4|108136.4|108111.4|108138.9|108113.9|108136.4|108111.4|19
1721125640000|2024-07-16 10:27:20|108136.7|108111.7|108135.4|108110.4|108137.4|108112.4|108135.3|108110.3|13
1721125650000|2024-07-16 10:27:30|108135.6|108110.6|108137.3|108112.3|108137.4|108112.4|108135.6|108110.6|13
1721125660000|2024-07-16 10:27:40|108137.2|108112.2|108137.1|108112.1|108137.2|108112.2|108137.1|108112.1|2
1721125670000|2024-07-16 10:27:50|108136.8|108111.8|108135.5|108110.5|108136.8|108111.8|108135.5|108110.5|8
1721125680000|2024-07-16 10:28:00|108135.3|108110.3|108135.5|108110.5|108135.6|108110.6|108131.4|108106.4|22
1721125690000|2024-07-16 10:28:10|108135.6|108110.6|108134.9|108109.9|108136.6|108111.6|108134.8|108109.8|15
1721125700000|2024-07-16 10:28:20|108134|108109|108133.3|108108.3|108135.6|108110.6|108133.3|108108.3|17
1721125710000|2024-07-16 10:28:30|108133.5|108108.5|108137.8|108112.8|108137.8|108112.8|108132.9|108107.9|22
1721125720000|2024-07-16 10:28:40|108137.7|108112.7|108136.6|108111.6|108139.7|108114.7|108136.5|108111.5|23
1721125730000|2024-07-16 10:28:50|108135.7|108110.7|108131.5|108106.5|108135.7|108110.7|108131.4|108106.4|10
1721125740000|2024-07-16 10:29:00|108132.2|108107.2|108139|108114|108140|108115|108132.2|108107.2|30
1721125750000|2024-07-16 10:29:10|108138.8|108113.8|108143.9|108118.9|108144.9|108119.9|108138.8|108113.8|16
1721125760000|2024-07-16 10:29:20|108144.6|108119.6|108140.6|108115.6|108144.6|108119.6|108140.6|108115.6|15
1721125770000|2024-07-16 10:29:30|108140.7|108115.7|108140.7|108115.7|108140.8|108115.8|108140.5|108115.5|8
1721125780000|2024-07-16 10:29:40|108140.6|108115.6|108142.6|108117.6|108144.4|108119.4|108140.6|108115.6|23
1721125790000|2024-07-16 10:29:50|108142.1|108117.1|108134.8|108109.8|108145.7|108120.7|108134.6|108109.6|43
1721125800000|2024-07-16 10:30:00|108134.6|108109.6|108135.1|108110.1|108137.1|108112.1|108133.8|108108.8|21
1721125810000|2024-07-16 10:30:10|108135.5|108110.5|108158.2|108133.2|108158.9|108133.9|108135.5|108110.5|50
1721125820000|2024-07-16 10:30:20|108158.7|108133.7|108159.4|108134.4|108159.9|108134.9|108158.5|108133.5|34
1721125830000|2024-07-16 10:30:30|108159.8|108134.8|108169.9|108144.9|108170|108145|108159.8|108134.8|29
1721125840000|2024-07-16 10:30:40|108170.4|108145.4|108163.8|108138.8|108170.4|108145.4|108163.6|108138.6|23
1721125850000|2024-07-16 10:30:50|108163.6|108138.6|108163.2|108138.2|108164.6|108139.6|108162.7|108137.7|26
1721125860000|2024-07-16 10:31:00|108162.8|108137.8|108161|108136|108163|108138|108161|108136|18
1721125870000|2024-07-16 10:31:10|108161.4|108136.4|108163.9|108138.9|108163.9|108138.9|108158.7|108133.7|24
1721125880000|2024-07-16 10:31:20|108164.3|108139.3|108162.9|108137.9|108164.6|108139.6|108162.9|108137.9|11
1721125890000|2024-07-16 10:31:30|108162.8|108137.8|108163.1|108138.1|108163.2|108138.2|108162.1|108137.1|18
1721125900000|2024-07-16 10:31:40|108162.9|108137.9|108162.1|108137.1|108163|108138|108161.2|108136.2|10
1721125910000|2024-07-16 10:31:50|108162.3|108137.3|108169.4|108144.4|108170.8|108145.8|108162.3|108137.3|18
1721125920000|2024-07-16 10:32:00|108169.5|108144.5|108164.5|108139.5|108169.8|108144.8|108164.2|108139.2|29
1721125930000|2024-07-16 10:32:10|108164.6|108139.6|108163.6|108138.6|108164.6|108139.6|108162.7|108137.7|18
1721125940000|2024-07-16 10:32:20|108163.7|108138.7|108165.3|108140.3|108165.7|108140.7|108163.6|108138.6|16
1721125950000|2024-07-16 10:32:30|108165.4|108140.4|108147.7|108122.7|108165.4|108140.4|108147|108122|33
1721125960000|2024-07-16 10:32:40|108148.2|108123.2|108143.8|108118.8|108149.6|108124.6|108143.8|108118.8|25
1721125970000|2024-07-16 10:32:50|108143.7|108118.7|108138.3|108113.3|108144.4|108119.4|108137.6|108112.6|27
1721125980000|2024-07-16 10:33:00|108138.1|108113.1|108135.3|108110.3|108138.1|108113.1|108135.3|108110.3|16
1721125990000|2024-07-16 10:33:10|108135.9|108110.9|108134.7|108109.7|108137.1|108112.1|108134.7|108109.7|16
1721126000000|2024-07-16 10:33:20|108134.9|108109.9|108135.1|108110.1|108135.6|108110.6|108134.6|108109.6|18
1721126010000|2024-07-16 10:33:30|108135.4|108110.4|108137.9|108112.9|108138|108113|108135.3|108110.3|15
1721126020000|2024-07-16 10:33:40|108137.7|108112.7|108131.1|108106.1|108137.9|108112.9|108130.9|108105.9|24
1721126030000|2024-07-16 10:33:50|108130.9|108105.9|108131.5|108106.5|108131.6|108106.6|108130.6|108105.6|16
1721126040000|2024-07-16 10:34:00|108131.2|108106.2|108126|108101|108131.2|108106.2|108124.8|108099.8|28
1721126050000|2024-07-16 10:34:10|108125.3|108100.3|108125.6|108100.6|108126.9|108101.9|108125|108100|17
1721126060000|2024-07-16 10:34:20|108125.8|108100.8|108130.6|108105.6|108130.6|108105.6|108125.8|108100.8|21
1721126070000|2024-07-16 10:34:30|108131.3|108106.3|108128.2|108103.2|108131.6|108106.6|108128.2|108103.2|17
1721126080000|2024-07-16 10:34:40|108128.3|108103.3|108129.2|108104.2|108129.6|108104.6|108127.2|108102.2|13
1721126090000|2024-07-16 10:34:50|108129.1|108104.1|108130.4|108105.4|108132.8|108107.8|108128.8|108103.8|16
1721126100000|2024-07-16 10:35:00|108132.8|108107.8|108124|108099|108136.5|108111.5|108120.6|108095.6|30
1721126110000|2024-07-16 10:35:10|108124.1|108099.1|108124.2|108099.2|108127.5|108102.5|108124.1|108099.1|27
1721126120000|2024-07-16 10:35:20|108123.8|108098.8|108123.4|108098.4|108123.9|108098.9|108123.4|108098.4|10
1721126130000|2024-07-16 10:35:30|108123.7|108098.7|108122.9|108097.9|108125.4|108100.4|108122.9|108097.9|20
1721126140000|2024-07-16 10:35:40|108122.8|108097.8|108127.1|108102.1|108127.2|108102.2|108122.8|108097.8|14
1721126150000|2024-07-16 10:35:50|108127.8|108102.8|108137.1|108112.1|108138.2|108113.2|108127.8|108102.8|39
1721126160000|2024-07-16 10:36:00|108136.4|108111.4|108149.1|108124.1|108149.2|108124.2|108136.4|108111.4|30
1721126170000|2024-07-16 10:36:10|108148.5|108123.5|108167.7|108142.7|108168.2|108143.2|108148.2|108123.2|34
1721126180000|2024-07-16 10:36:20|108168.1|108143.1|108175.4|108150.4|108175.4|108150.4|108167.7|108142.7|41
1721126190000|2024-07-16 10:36:30|108176.3|108151.3|108183|108158|108183.4|108158.4|108176.3|108151.3|23
1721126200000|2024-07-16 10:36:40|108183.4|108158.4|108183.1|108158.1|108185.8|108160.8|108181.1|108156.1|32
1721126210000|2024-07-16 10:36:50|108183|108158|108180|108155|108183.1|108158.1|108180|108155|28
1721126220000|2024-07-16 10:37:00|108179.8|108154.8|108181.6|108156.6|108181.9|108156.9|108179.6|108154.6|21
1721126230000|2024-07-16 10:37:10|108181.1|108156.1|108170.7|108145.7|108181.6|108156.6|108170.7|108145.7|24
1721126240000|2024-07-16 10:37:20|108170.5|108145.5|108170.1|108145.1|108170.6|108145.6|108168.9|108143.9|20
1721126250000|2024-07-16 10:37:30|108170.4|108145.4|108169.4|108144.4|108170.4|108145.4|108168.9|108143.9|29
1721126260000|2024-07-16 10:37:40|108169.9|108144.9|108170.1|108145.1|108170.1|108145.1|108168.1|108143.1|18
1721126270000|2024-07-16 10:37:50|108169.8|108144.8|108170.2|108145.2|108170.2|108145.2|108168.2|108143.2|14
1721126280000|2024-07-16 10:38:00|108170.1|108145.1|108171.8|108146.8|108172.2|108147.2|108170.1|108145.1|11
1721126290000|2024-07-16 10:38:10|108171.5|108146.5|108170.3|108145.3|108171.9|108146.9|108170.3|108145.3|19
1721126300000|2024-07-16 10:38:20|108170.6|108145.6|108170.3|108145.3|108170.9|108145.9|108168.8|108143.8|14
1721126310000|2024-07-16 10:38:30|108170.4|108145.4|108171.1|108146.1|108171.1|108146.1|108170|108145|13
1721126320000|2024-07-16 10:38:40|108171.3|108146.3|108167.7|108142.7|108171.5|108146.5|108167.2|108142.2|27
1721126330000|2024-07-16 10:38:50|108167.6|108142.6|108162.3|108137.3|108167.6|108142.6|108162.2|108137.2|22
1721126340000|2024-07-16 10:39:00|108161.8|108136.8|108161.6|108136.6|108161.8|108136.8|108161.1|108136.1|9
1721126350000|2024-07-16 10:39:10|108161.7|108136.7|108161.8|108136.8|108162.8|108137.8|108161.7|108136.7|13
1721126360000|2024-07-16 10:39:20|108161.6|108136.6|108163.8|108138.8|108163.8|108138.8|108160.9|108135.9|19
1721126370000|2024-07-16 10:39:30|108163.7|108138.7|108162.7|108137.7|108163.7|108138.7|108162.3|108137.3|13
1721126380000|2024-07-16 10:39:40|108162.1|108137.1|108162|108137|108162.2|108137.2|108161.6|108136.6|15
1721126390000|2024-07-16 10:39:50|108162.8|108137.8|108168.4|108143.4|108168.4|108143.4|108162.8|108137.8|17
1721126400000|2024-07-16 10:40:00|108168.1|108143.1|108163.5|108138.5|108168.1|108143.1|108163.5|108138.5|24
1721126410000|2024-07-16 10:40:10|108163.6|108138.6|108162.2|108137.2|108163.6|108138.6|108160.2|108135.2|21
1721126420000|2024-07-16 10:40:20|108162.4|108137.4|108129.6|108104.6|108162.4|108137.4|108122|108097|53
1721126430000|2024-07-16 10:40:30|108129.7|108104.7|108129.5|108104.5|108131|108106|108128.9|108103.9|21
1721126440000|2024-07-16 10:40:40|108129.6|108104.6|108126.8|108101.8|108129.6|108104.6|108126.3|108101.3|23
1721126450000|2024-07-16 10:40:50|108126.9|108101.9|108128.1|108103.1|108130.1|108105.1|108126.8|108101.8|22
1721126460000|2024-07-16 10:41:00|108128.3|108103.3|108127.7|108102.7|108128.7|108103.7|108127.1|108102.1|20
1721126470000|2024-07-16 10:41:10|108127.8|108102.8|108130.3|108105.3|108131.4|108106.4|108127.8|108102.8|12
1721126480000|2024-07-16 10:41:20|108129.8|108104.8|108123.3|108098.3|108129.9|108104.9|108123.2|108098.2|43
1721126490000|2024-07-16 10:41:30|108123.1|108098.1|108122.8|108097.8|108127.4|108102.4|108122.2|108097.2|31
1721126500000|2024-07-16 10:41:40|108122.2|108097.2|108127|108102|108127|108102|108122.1|108097.1|18
1721126510000|2024-07-16 10:41:50|108128.8|108103.8|108128.5|108103.5|108132.4|108107.4|108128.2|108103.2|17
1721126520000|2024-07-16 10:42:00|108128.1|108103.1|108126.3|108101.3|108132|108107|108124.8|108099.8|25
1721126530000|2024-07-16 10:42:10|108126|108101|108141.5|108116.5|108141.5|108116.5|108126|108101|36
1721126540000|2024-07-16 10:42:20|108141.9|108116.9|108150|108125|108150|108125|108141.2|108116.2|23
1721126550000|2024-07-16 10:42:30|108149.8|108124.8|108151|108126|108152|108127|108149.3|108124.3|16
1721126560000|2024-07-16 10:42:40|108152|108127|108148.2|108123.2|108152.5|108127.5|108147.9|108122.9|24
1721126570000|2024-07-16 10:42:50|108147.5|108122.5|108141.6|108116.6|108147.5|108122.5|108141.3|108116.3|19
1721126580000|2024-07-16 10:43:00|108141.5|108116.5|108159.6|108109.6|108160.1|108121.8|108140.4|108109|28
1721126590000|2024-07-16 10:43:10|108159.5|108109.5|108156.4|108106.4|108159.5|108109.5|108156.4|108106.4|17
1721126600000|2024-07-16 10:43:20|108156.5|108106.5|108156|108106|108160.7|108110.7|108156|108106|26
1721126610000|2024-07-16 10:43:30|108156.1|108106.1|108137.8|108112.8|108156.2|108114.4|108137.7|108100.5|13
1721126620000|2024-07-16 10:43:40|108137.7|108112.7|108140.1|108115.1|108143|108118|108137.7|108112.7|12
1721126630000|2024-07-16 10:43:50|108138.9|108113.9|108142|108117|108143.3|108118.3|108138.9|108113.9|18
1721126640000|2024-07-16 10:44:00|108141.9|108116.9|108145.8|108120.8|108146|108121|108138.5|108113.5|23
1721126650000|2024-07-16 10:44:10|108146.2|108121.2|108145|108120|108146.2|108121.2|108143.2|108118.2|21
1721126660000|2024-07-16 10:44:20|108144.9|108119.9|108156.4|108106.4|108156.5|108119.9|108142.8|108106.3|11
1721126670000|2024-07-16 10:44:30|108156.5|108106.5|108153.8|108103.8|108156.5|108106.5|108151|108101|17
1721126680000|2024-07-16 10:44:40|108153.9|108103.9|108150|108100|108153.9|108103.9|108148.4|108098.4|11
1721126690000|2024-07-16 10:44:50|108149.7|108099.7|108152.6|108102.6|108152.6|108102.6|108146.2|108096.2|18
1721126700000|2024-07-16 10:45:00|108153.2|108103.2|108151.4|108101.4|108153.2|108103.2|108150.8|108100.8|9
1721126710000|2024-07-16 10:45:10|108151.7|108101.7|108161.7|108111.7|108163.8|108113.8|108151.7|108101.7|23
1721126720000|2024-07-16 10:45:20|108161.5|108111.5|108162.1|108112.1|108162.2|108112.2|108161|108111|7
1721126730000|2024-07-16 10:45:30|108163.2|108113.2|108169.7|108119.7|108169.7|108119.7|108162|108112|16
1721126740000|2024-07-16 10:45:40|108168.4|108118.4|108169|108119|108170.5|108120.5|108168.3|108118.3|17
1721126750000|2024-07-16 10:45:50|108169.2|108119.2|108162.2|108112.2|108169.4|108119.4|108162.2|108112.2|14
1721126760000|2024-07-16 10:46:00|108162.3|108112.3|108156.9|108106.9|108162.3|108112.3|108152.1|108102.1|20
1721126770000|2024-07-16 10:46:10|108152.4|108102.4|108144.3|108119.3|108159.5|108119.7|108144.1|108100.8|33
1721126780000|2024-07-16 10:46:20|108145.2|108120.2|108147.7|108122.7|108147.7|108122.7|108144.4|108119.4|19
1721126790000|2024-07-16 10:46:30|108148.7|108123.7|108146.5|108121.5|108148.7|108123.7|108144.9|108119.9|18
1721126800000|2024-07-16 10:46:40|108146.4|108121.4|108148|108123|108148|108123|108146.4|108121.4|8
1721126810000|2024-07-16 10:46:50|108149.2|108124.2|108152.4|108127.4|108152.9|108127.9|108149.2|108124.2|14
1721126820000|2024-07-16 10:47:00|108152.7|108127.7|108150|108125|108152.9|108127.9|108150|108125|15
1721126830000|2024-07-16 10:47:10|108150.2|108125.2|108149.2|108124.2|108151.9|108126.9|108149.1|108124.1|21
1721126840000|2024-07-16 10:47:20|108150|108125|108143.5|108118.5|108150.5|108125.5|108142|108117|27
1721126850000|2024-07-16 10:47:30|108142.9|108117.9|108155.5|108105.5|108155.7|108118.8|108142.9|108105.5|10
1721126860000|2024-07-16 10:47:40|108155.4|108105.4|108155|108105|108155.4|108105.4|108154.8|108104.8|12
1721126870000|2024-07-16 10:47:50|108154.8|108104.8|108156.1|108106.1|108158.2|108108.2|108154.4|108104.4|21
1721126880000|2024-07-16 10:48:00|108155.8|108105.8|108153.8|108103.8|108155.8|108105.8|108153.7|108103.7|24
1721126890000|2024-07-16 10:48:10|108154.1|108104.1|108152.5|108102.5|108154.6|108104.6|108149.8|108099.8|19
1721126900000|2024-07-16 10:48:20|108152.3|108102.3|108155.9|108105.9|108155.9|108105.9|108150.5|108100.5|31
1721126910000|2024-07-16 10:48:30|108156.4|108106.4|108158|108108|108158|108108|108155.9|108105.9|7
1721126920000|2024-07-16 10:48:40|108157.9|108107.9|108159.7|108109.7|108160.3|108110.3|108157.9|108107.9|19
1721126930000|2024-07-16 10:48:50|108159.6|108109.6|108159.7|108109.7|108160|108110|108159.6|108109.6|13
1721126940000|2024-07-16 10:49:00|108159.8|108109.8|108159.5|108109.5|108160.8|108110.8|108159.5|108109.5|19
1721126950000|2024-07-16 10:49:10|108159.6|108109.6|108152.7|108102.7|108159.6|108109.6|108150.6|108100.6|20
1721126960000|2024-07-16 10:49:20|108152.9|108102.9|108153.4|108103.4|108153.5|108103.5|108152.6|108102.6|8
1721126970000|2024-07-16 10:49:30|108153.5|108103.5|108158.6|108108.6|108159.3|108109.3|108152.8|108102.8|21
1721126980000|2024-07-16 10:49:40|108159|108109|108159.9|108109.9|108160.9|108110.9|108159|108109|11
1721126990000|2024-07-16 10:49:50|108160.4|108110.4|108160.3|108110.3|108161.2|108111.2|108158.7|108108.7|11
1721127000000|2024-07-16 10:50:00|108147.6|108122.6|108142.4|108117.4|108148.7|108123.7|108142.3|108117.3|26
1721127010000|2024-07-16 10:50:10|108142.3|108117.3|108141.3|108116.3|108142.3|108117.3|108141.3|108116.3|12
1721127020000|2024-07-16 10:50:20|108141|108116|108141.6|108116.6|108142.8|108117.8|108140.4|108115.4|14
1721127030000|2024-07-16 10:50:30|108141.5|108116.5|108141.5|108116.5|108141.9|108116.9|108141.5|108116.5|12
1721127040000|2024-07-16 10:50:40|108141.7|108116.7|108142.1|108117.1|108142.1|108117.1|108141.2|108116.2|15
1721127050000|2024-07-16 10:50:50|108142.2|108117.2|108136.5|108111.5|108142.2|108117.2|108136|108111|18
1721127060000|2024-07-16 10:51:00|108136.1|108111.1|108133.6|108108.6|108139.3|108114.3|108130|108105|31
1721127070000|2024-07-16 10:51:10|108133.8|108108.8|108137.6|108112.6|108138.7|108113.7|108133.8|108108.8|29
1721127080000|2024-07-16 10:51:20|108137.7|108112.7|108140.6|108115.6|108140.6|108115.6|108136.9|108111.9|16
1721127090000|2024-07-16 10:51:30|108140.5|108115.5|108142.4|108117.4|108142.8|108117.8|108140.5|108115.5|15
1721127100000|2024-07-16 10:51:40|108141.8|108116.8|108142.1|108117.1|108142.1|108117.1|108141.8|108116.8|2
1721127110000|2024-07-16 10:51:50|108142.3|108117.3|108146.4|108121.4|108148.1|108123.1|108142.3|108117.3|21
1721127120000|2024-07-16 10:52:00|108145.8|108120.8|108156.8|108106.8|108156.9|108120.8|108145.8|108105|22
1721127130000|2024-07-16 10:52:10|108156.1|108106.1|108158.3|108108.3|108159.2|108109.2|108156.1|108106.1|19
1721127140000|2024-07-16 10:52:20|108158.6|108108.6|108163.1|108113.1|108163.1|108113.1|108158.6|108108.6|21
1721127150000|2024-07-16 10:52:30|108162.7|108112.7|108158.1|108108.1|108162.9|108112.9|108157.4|108107.4|24
1721127160000|2024-07-16 10:52:40|108157.9|108107.9|108159|108109|108159|108109|108157.7|108107.7|12
1721127170000|2024-07-16 10:52:50|108158.1|108108.1|108164.2|108114.2|108164.8|108114.8|108157.8|108107.8|29
1721127180000|2024-07-16 10:53:00|108163.9|108113.9|108166.6|108116.6|108166.6|108116.6|108163.5|108113.5|13
1721127190000|2024-07-16 10:53:10|108166.2|108116.2|108166.8|108116.8|108167.1|108117.1|108165.9|108115.9|16
1721127200000|2024-07-16 10:53:20|108166.4|108116.4|108150.9|108125.9|108166.8|108125.9|108149.7|108110.4|22
1721127210000|2024-07-16 10:53:30|108151.5|108126.5|108152.7|108127.7|108154.9|108129.9|108151.5|108126.5|17
1721127220000|2024-07-16 10:53:40|108153.4|108128.4|108152.1|108127.1|108153.4|108128.4|108152.1|108127.1|8
1721127230000|2024-07-16 10:53:50|108152.2|108127.2|108151|108126|108152.2|108127.2|108148.3|108123.3|15
1721127240000|2024-07-16 10:54:00|108150.9|108125.9|108154.2|108129.2|108154.2|108129.2|108149.5|108124.5|14
1721127250000|2024-07-16 10:54:10|108153.3|108128.3|108151.5|108126.5|108153.3|108128.3|108151.4|108126.4|12
1721127260000|2024-07-16 10:54:20|108151.4|108126.4|108172.7|108122.7|108172.7|108129.7|108150.5|108118.5|31
1721127270000|2024-07-16 10:54:30|108174.5|108124.5|108190.3|108140.3|108190.7|108140.7|108174.5|108124.5|32
1721127280000|2024-07-16 10:54:40|108190.6|108140.6|108194.4|108144.4|108194.7|108144.7|108190.4|108140.4|21
1721127290000|2024-07-16 10:54:50|108194.6|108144.6|108211|108161|108213|108163|108194.6|108144.6|38
1721127300000|2024-07-16 10:55:00|108210.9|108160.9|108212.6|108162.6|108214.4|108164.4|108209.4|108159.4|24
1721127310000|2024-07-16 10:55:10|108213|108163|108222.9|108172.9|108223.1|108173.1|108212.6|108162.6|24
1721127320000|2024-07-16 10:55:20|108222.8|108172.8|108223.9|108173.9|108223.9|108173.9|108218|108168|23
1721127330000|2024-07-16 10:55:30|108224.5|108174.5|108224.9|108174.9|108227.6|108177.6|108223.7|108173.7|26
1721127340000|2024-07-16 10:55:40|108224.5|108174.5|108224.5|108174.5|108227.2|108177.2|108224|108174|17
1721127350000|2024-07-16 10:55:50|108224.7|108174.7|108230.6|108180.6|108233.6|108183.6|108224.5|108174.5|32
1721127360000|2024-07-16 10:56:00|108230.2|108180.2|108229.1|108179.1|108233.8|108183.8|108228.6|108178.6|40
1721127370000|2024-07-16 10:56:10|108229.2|108179.2|108217.6|108192.6|108231|108196.1|108217.5|108179.2|30
1721127380000|2024-07-16 10:56:20|108217.7|108192.7|108222.1|108197.1|108222.4|108197.4|108217.7|108192.7|39
1721127390000|2024-07-16 10:56:30|108222.5|108197.5|108225.1|108200.1|108225.1|108200.1|108220.6|108195.6|33
1721127400000|2024-07-16 10:56:40|108225.2|108200.2|108219.9|108194.9|108225.2|108200.2|108219.8|108194.8|30
1721127410000|2024-07-16 10:56:50|108219.5|108194.5|108220.8|108195.8|108223.2|108198.2|108219.5|108194.5|23
1721127420000|2024-07-16 10:57:00|108218.8|108193.8|108220.4|108195.4|108220.9|108195.9|108217.6|108192.6|35
1721127430000|2024-07-16 10:57:10|108219.9|108194.9|108231.8|108206.8|108232.7|108207.7|108218.2|108193.2|40
1721127440000|2024-07-16 10:57:20|108232.8|108207.8|108233.4|108208.4|108234.5|108209.5|108232.5|108207.5|16
1721127450000|2024-07-16 10:57:30|108233.5|108208.5|108230.9|108205.9|108233.5|108208.5|108223.2|108198.2|30
1721127460000|2024-07-16 10:57:40|108230.7|108205.7|108223.2|108198.2|108230.7|108205.7|108223|108198|26
1721127470000|2024-07-16 10:57:50|108223.6|108198.6|108228.4|108203.4|108229|108204|108223.6|108198.6|18
1721127480000|2024-07-16 10:58:00|108228.3|108203.3|108223.6|108198.6|108228.4|108203.4|108223.6|108198.6|20
1721127490000|2024-07-16 10:58:10|108223.4|108198.4|108223.4|108198.4|108225.6|108200.6|108221.9|108196.9|25
1721127500000|2024-07-16 10:58:20|108223.3|108198.3|108215.1|108190.1|108223.3|108198.3|108214.9|108189.9|24
1721127510000|2024-07-16 10:58:30|108215.3|108190.3|108218.2|108193.2|108219.6|108194.6|108215.3|108190.3|20
1721127520000|2024-07-16 10:58:40|108218.3|108193.3|108214.3|108189.3|108218.5|108193.5|108212.5|108187.5|23
1721127530000|2024-07-16 10:58:50|108214.2|108189.2|108215.2|108190.2|108222.4|108197.4|108212.9|108187.9|36
1721127540000|2024-07-16 10:59:00|108214.8|108189.8|108210.1|108185.1|108214.8|108189.8|108209.9|108184.9|29
1721127550000|2024-07-16 10:59:10|108209.4|108184.4|108204.5|108179.5|108211.7|108186.7|108204.4|108179.4|32
1721127560000|2024-07-16 10:59:20|108201.7|108176.7|108198.7|108173.7|108203.3|108178.3|108197.6|108172.6|31
1721127570000|2024-07-16 10:59:30|108199.2|108174.2|108201.8|108176.8|108203.8|108178.8|108199.1|108174.1|35
1721127580000|2024-07-16 10:59:40|108201.6|108176.6|108205.5|108180.5|108206.2|108181.2|108201.5|108176.5|25
1721127590000|2024-07-16 10:59:50|108205|108180|108206.1|108181.1|108206.1|108181.1|108200.5|108175.5|42
1721127600000|2024-07-16 11:00:00|108205.8|108180.8|108197.8|108172.8|108205.8|108180.8|108197.8|108172.8|41
1721127610000|2024-07-16 11:00:10|108198|108173|108200.6|108175.6|108201.3|108176.3|108198|108173|22
1721127620000|2024-07-16 11:00:20|108200.4|108175.4|108192.3|108167.3|108200.4|108175.4|108191.5|108166.5|33
1721127630000|2024-07-16 11:00:30|108191.7|108166.7|108191.7|108166.7|108193.6|108168.6|108191.2|108166.2|18
1721127640000|2024-07-16 11:00:40|108191|108166|108196.7|108171.7|108197.6|108172.6|108190.7|108165.7|29
1721127650000|2024-07-16 11:00:50|108196.5|108171.5|108192.8|108167.8|108196.5|108171.5|108192.8|108167.8|22
1721127660000|2024-07-16 11:01:00|108192.6|108167.6|108194.6|108169.6|108194.9|108169.9|108191.5|108166.5|28
1721127670000|2024-07-16 11:01:10|108194.5|108169.5|108195.5|108170.5|108196.9|108171.9|108193|108168|26
1721127680000|2024-07-16 11:01:20|108195.3|108170.3|108207.1|108182.1|108207.1|108182.1|108195.3|108170.3|27
1721127690000|2024-07-16 11:01:30|108207.6|108182.6|108199.9|108174.9|108208.1|108183.1|108199.7|108174.7|36
1721127700000|2024-07-16 11:01:40|108199.7|108174.7|108202.7|108177.7|108202.7|108177.7|108199.6|108174.6|16
1721127710000|2024-07-16 11:01:50|108202.5|108177.5|108202.6|108177.6|108204.8|108179.8|108202.4|108177.4|20
1721127720000|2024-07-16 11:02:00|108202.3|108177.3|108198.6|108173.6|108202.6|108177.6|108198.3|108173.3|28
1721127730000|2024-07-16 11:02:10|108198.4|108173.4|108194|108169|108199|108174|108192.8|108167.8|33
1721127740000|2024-07-16 11:02:20|108193.7|108168.7|108195.7|108170.7|108196.4|108171.4|108192.5|108167.5|28
1721127750000|2024-07-16 11:02:30|108194.8|108169.8|108199.9|108174.9|108201.2|108176.2|108194.6|108169.6|21
1721127760000|2024-07-16 11:02:40|108199.8|108174.8|108198.2|108173.2|108199.8|108174.8|108197.9|108172.9|14
1721127770000|2024-07-16 11:02:50|108198.3|108173.3|108195.9|108170.9|108200.6|108175.6|108192.8|108167.8|38
1721127780000|2024-07-16 11:03:00|108195.4|108170.4|108190.3|108165.3|108195.4|108170.4|108188.1|108163.1|33
1721127790000|2024-07-16 11:03:10|108189.9|108164.9|108187|108162|108189.9|108164.9|108184.9|108159.9|27
1721127800000|2024-07-16 11:03:20|108187.1|108162.1|108191.5|108166.5|108191.6|108166.6|108187.1|108162.1|17
1721127810000|2024-07-16 11:03:30|108192.1|108167.1|108198.5|108173.5|108198.6|108173.6|108192.1|108167.1|16
1721127820000|2024-07-16 11:03:40|108198.3|108173.3|108200|108175|108201.5|108176.5|108198.3|108173.3|14
1721127830000|2024-07-16 11:03:50|108199.2|108174.2|108193.9|108168.9|108199.7|108174.7|108193.9|108168.9|14
1721127840000|2024-07-16 11:04:00|108193.5|108168.5|108193.5|108168.5|108193.5|108168.5|108188.5|108163.5|24
1721127850000|2024-07-16 11:04:10|108193.9|108168.9|108193.9|108168.9|108194.9|108169.9|108193.7|108168.7|18
1721127860000|2024-07-16 11:04:20|108194.2|108169.2|108190.6|108165.6|108194.5|108169.5|108186.4|108161.4|24
1721127870000|2024-07-16 11:04:30|108190.9|108165.9|108198.4|108173.4|108198.8|108173.8|108190.9|108165.9|25
1721127880000|2024-07-16 11:04:40|108198.2|108173.2|108195.5|108170.5|108198.7|108173.7|108195.4|108170.4|18
1721127890000|2024-07-16 11:04:50|108194.6|108169.6|108193.1|108168.1|108196.3|108171.3|108193.1|108168.1|16
1721127900000|2024-07-16 11:05:00|108191.5|108166.5|108192.1|108167.1|108197.4|108172.4|108191.5|108166.5|31
1721127910000|2024-07-16 11:05:10|108192.2|108167.2|108192.7|108167.7|108194.8|108169.8|108189.9|108164.9|25
1721127920000|2024-07-16 11:05:20|108192.1|108167.1|108193.1|108168.1|108193.7|108168.7|108192.1|108167.1|18
1721127930000|2024-07-16 11:05:30|108193.9|108168.9|108193.3|108168.3|108194.7|108169.7|108193.3|108168.3|12
1721127940000|2024-07-16 11:05:40|108193.2|108168.2|108197.5|108172.5|108197.5|108172.5|108192.7|108167.7|21
1721127950000|2024-07-16 11:05:50|108197.9|108172.9|108197.7|108172.7|108198.9|108173.9|108197.7|108172.7|8
1721127960000|2024-07-16 11:06:00|108197.8|108172.8|108197.4|108172.4|108198.2|108173.2|108197.2|108172.2|15
1721127970000|2024-07-16 11:06:10|108197.8|108172.8|108199|108174|108199|108174|108197.3|108172.3|15
1721127980000|2024-07-16 11:06:20|108198.6|108173.6|108194.5|108169.5|108198.6|108173.6|108194.5|108169.5|18
1721127990000|2024-07-16 11:06:30|108194.3|108169.3|108192.3|108167.3|108194.3|108169.3|108191.4|108166.4|16
1721128000000|2024-07-16 11:06:40|108192.2|108167.2|108193|108168|108193.4|108168.4|108192|108167|11
1721128010000|2024-07-16 11:06:50|108192.5|108167.5|108192.1|108167.1|108192.7|108167.7|108192.1|108167.1|4
1721128020000|2024-07-16 11:07:00|108192|108167|108193.3|108168.3|108193.3|108168.3|108191.8|108166.8|11
1721128030000|2024-07-16 11:07:10|108193.1|108168.1|108193.4|108168.4|108193.5|108168.5|108192.5|108167.5|9
1721128040000|2024-07-16 11:07:20|108193.6|108168.6|108202.2|108177.2|108202.3|108177.3|108193.6|108168.6|33
1721128050000|2024-07-16 11:07:30|108202.1|108177.1|108202.7|108177.7|108202.8|108177.8|108201.2|108176.2|16
1721128060000|2024-07-16 11:07:40|108202.6|108177.6|108199.6|108174.6|108202.6|108177.6|108198.7|108173.7|14
1721128070000|2024-07-16 11:07:50|108199.7|108174.7|108199.7|108174.7|108200|108175|108199|108174|12
1721128080000|2024-07-16 11:08:00|108200|108175|108199.1|108174.1|108200|108175|108198.9|108173.9|13
1721128090000|2024-07-16 11:08:10|108199|108174|108202.4|108177.4|108203|108178|108198.6|108173.6|17
1721128100000|2024-07-16 11:08:20|108202.6|108177.6|108203.5|108178.5|108204.1|108179.1|108200.6|108175.6|24
1721128110000|2024-07-16 11:08:30|108203.7|108178.7|108203.2|108178.2|108204.1|108179.1|108202.8|108177.8|13
1721128120000|2024-07-16 11:08:40|108203.5|108178.5|108205.8|108180.8|108207.6|108182.6|108203.5|108178.5|15
1721128130000|2024-07-16 11:08:50|108205.9|108180.9|108210.8|108185.8|108213.1|108188.1|108205.9|108180.9|23
1721128140000|2024-07-16 11:09:00|108209.3|108184.3|108207.1|108182.1|108209.9|108184.9|108207|108182|18
1721128150000|2024-07-16 11:09:10|108207.3|108182.3|108208|108183|108208.1|108183.1|108207.1|108182.1|7
1721128160000|2024-07-16 11:09:20|108208.2|108183.2|108209.5|108184.5|108209.7|108184.7|108208.2|108183.2|13
1721128170000|2024-07-16 11:09:30|108209.3|108184.3|108212|108187|108212.2|108187.2|108209.3|108184.3|14
1721128180000|2024-07-16 11:09:40|108212.1|108187.1|108211|108186|108212.9|108187.9|108208.8|108183.8|14
1721128190000|2024-07-16 11:09:50|108210.8|108185.8|108212.6|108187.6|108213.1|108188.1|108210.8|108185.8|19
1721128200000|2024-07-16 11:10:00|108212.5|108187.5|108216.5|108191.5|108216.5|108191.5|108210.9|108185.9|15
1721128210000|2024-07-16 11:10:10|108216.4|108191.4|108218.5|108193.5|108218.5|108193.5|108216.4|108191.4|23
1721128220000|2024-07-16 11:10:20|108218.6|108193.6|108214.2|108189.2|108223.5|108198.5|108214.2|108189.2|24
1721128230000|2024-07-16 11:10:30|108214.4|108189.4|108214.3|108189.3|108214.4|108189.4|108214.1|108189.1|5
1721128240000|2024-07-16 11:10:40|108212.6|108187.6|108206.3|108181.3|108212.7|108187.7|108206.2|108181.2|16
1721128250000|2024-07-16 11:10:50|108206.1|108181.1|108210.1|108185.1|108210.6|108185.6|108204.6|108179.6|22
1721128260000|2024-07-16 11:11:00|108210|108185|108211.1|108186.1|108211.7|108186.7|108209.8|108184.8|21
1721128270000|2024-07-16 11:11:10|108211.5|108186.5|108213.1|108188.1|108213.8|108188.8|108211.2|108186.2|17
1721128280000|2024-07-16 11:11:20|108213|108188|108215.6|108190.6|108216.1|108191.1|108212.9|108187.9|13
1721128290000|2024-07-16 11:11:30|108216.3|108191.3|108220.4|108195.4|108221.4|108196.4|108216.3|108191.3|25
1721128300000|2024-07-16 11:11:40|108220.5|108195.5|108215.5|108190.5|108220.5|108195.5|108215.5|108190.5|21
1721128310000|2024-07-16 11:11:50|108216|108191|108211.9|108186.9|108216.3|108191.3|108211.9|108186.9|31
1721128320000|2024-07-16 11:12:00|108212|108187|108215.3|108190.3|108216.4|108191.4|108212|108187|20
1721128330000|2024-07-16 11:12:10|108215.5|108190.5|108214.9|108189.9|108215.8|108190.8|108214.8|108189.8|8
1721128340000|2024-07-16 11:12:20|108214.7|108189.7|108213.9|108188.9|108214.7|108189.7|108208.9|108183.9|19
1721128350000|2024-07-16 11:12:30|108214.3|108189.3|108215.5|108190.5|108215.5|108190.5|108214.3|108189.3|13
1721128360000|2024-07-16 11:12:40|108215.6|108190.6|108215.4|108190.4|108215.9|108190.9|108215|108190|11
1721128370000|2024-07-16 11:12:50|108218.6|108193.6|108216.1|108191.1|108218.6|108193.6|108215.7|108190.7|14
1721128380000|2024-07-16 11:13:00|108216.3|108191.3|108216.5|108191.5|108218.1|108193.1|108215.8|108190.8|20
1721128390000|2024-07-16 11:13:10|108215.4|108190.4|108214|108189|108216.8|108191.8|108213.6|108188.6|22
1721128400000|2024-07-16 11:13:20|108214.2|108189.2|108215.1|108190.1|108215.1|108190.1|108213.8|108188.8|12
1721128410000|2024-07-16 11:13:30|108215.4|108190.4|108218|108193|108218.4|108193.4|108215.4|108190.4|18
1721128420000|2024-07-16 11:13:40|108218.2|108193.2|108221.4|108196.4|108223.3|108198.3|108218.2|108193.2|29
1721128430000|2024-07-16 11:13:50|108221.3|108196.3|108217.9|108192.9|108221.4|108196.4|108217.9|108192.9|21
1721128440000|2024-07-16 11:14:00|108217.7|108192.7|108218.1|108193.1|108218.8|108193.8|108217.3|108192.3|24
1721128450000|2024-07-16 11:14:10|108218|108193|108218.7|108193.7|108221.3|108196.3|108214.6|108189.6|23
1721128460000|2024-07-16 11:14:20|108219.2|108194.2|108219.6|108194.6|108219.9|108194.9|108218.1|108193.1|16
1721128470000|2024-07-16 11:14:30|108219.7|108194.7|108224.5|108199.5|108224.7|108199.7|108219.7|108194.7|19
1721128480000|2024-07-16 11:14:40|108224.9|108199.9|108225.1|108200.1|108225.4|108200.4|108224.1|108199.1|8
1721128490000|2024-07-16 11:14:50|108225|108200|108223.5|108198.5|108225.1|108200.1|108223.2|108198.2|22
1721128500000|2024-07-16 11:15:00|108223.6|108198.6|108223.4|108198.4|108224.7|108199.7|108223|108198|23
1721128510000|2024-07-16 11:15:10|108223.6|108198.6|108215.3|108190.3|108223.6|108198.6|108211.5|108186.5|43
1721128520000|2024-07-16 11:15:20|108215.2|108190.2|108212.5|108187.5|108215.2|108190.2|108211.8|108186.8|29
1721128530000|2024-07-16 11:15:30|108211.7|108186.7|108205.3|108180.3|108211.7|108186.7|108202.3|108177.3|40
1721128540000|2024-07-16 11:15:40|108205|108180|108192.3|108167.3|108205|108180|108190.8|108165.8|33
1721128550000|2024-07-16 11:15:50|108192.2|108167.2|108193.3|108168.3|108193.3|108168.3|108192.2|108167.2|11
1721128560000|2024-07-16 11:16:00|108192.3|108167.3|108197.5|108172.5|108197.5|108172.5|108192.3|108167.3|23
1721128570000|2024-07-16 11:16:10|108198.1|108173.1|108198.6|108173.6|108199.5|108174.5|108196.2|108171.2|25
1721128580000|2024-07-16 11:16:20|108198.5|108173.5|108200.2|108175.2|108200.2|108175.2|108198.4|108173.4|11
1721128590000|2024-07-16 11:16:30|108200|108175|108198.4|108173.4|108200.1|108175.1|108198.3|108173.3|14
1721128600000|2024-07-16 11:16:40|108198.3|108173.3|108200.3|108175.3|108200.3|108175.3|108197.1|108172.1|20
1721128610000|2024-07-16 11:16:50|108200.5|108175.5|108208.5|108183.5|108208.5|108183.5|108200.5|108175.5|18
1721128620000|2024-07-16 11:17:00|108211.4|108186.4|108213.2|108188.2|108213.9|108188.9|108211.4|108186.4|19
1721128630000|2024-07-16 11:17:10|108213.5|108188.5|108217.6|108192.6|108218|108193|108213.5|108188.5|27
1721128640000|2024-07-16 11:17:20|108217.5|108192.5|108217.7|108192.7|108218.2|108193.2|108217.5|108192.5|14
1721128650000|2024-07-16 11:17:30|108217.5|108192.5|108215.4|108190.4|108217.5|108192.5|108215.4|108190.4|13
1721128660000|2024-07-16 11:17:40|108215.2|108190.2|108210.4|108185.4|108215.3|108190.3|108209.1|108184.1|31
1721128670000|2024-07-16 11:17:50|108210.5|108185.5|108211.7|108186.7|108212|108187|108210.5|108185.5|13
1721128680000|2024-07-16 11:18:00|108211.6|108186.6|108214.8|108189.8|108214.8|108189.8|108211.6|108186.6|14
1721128690000|2024-07-16 11:18:10|108214.9|108189.9|108214.6|108189.6|108214.9|108189.9|108212.9|108187.9|15
1721128700000|2024-07-16 11:18:20|108214.8|108189.8|108214.9|108189.9|108215.1|108190.1|108214.4|108189.4|6
1721128710000|2024-07-16 11:18:30|108215|108190|108216.7|108191.7|108217.2|108192.2|108215|108190|17
1721128720000|2024-07-16 11:18:40|108216|108191|108217.9|108192.9|108218.9|108193.9|108215.4|108190.4|22
1721128730000|2024-07-16 11:18:50|108218|108193|108224.8|108199.8|108229|108204|108217.9|108192.9|29
1721128740000|2024-07-16 11:19:00|108225|108200|108220|108195|108225.5|108200.5|108220|108195|32
1721128750000|2024-07-16 11:19:10|108220.1|108195.1|108218.3|108193.3|108220.1|108195.1|108218.3|108193.3|12
1721128760000|2024-07-16 11:19:20|108217.9|108192.9|108208|108183|108217.9|108192.9|108208|108183|23
1721128770000|2024-07-16 11:19:30|108207.8|108182.8|108206.7|108181.7|108208|108183|108205.8|108180.8|15
1721128780000|2024-07-16 11:19:40|108206.8|108181.8|108207.4|108182.4|108207.6|108182.6|108206.8|108181.8|10
1721128790000|2024-07-16 11:19:50|108207.2|108182.2|108210.3|108185.3|108210.3|108185.3|108205.7|108180.7|21
1721128800000|2024-07-16 11:20:00|108210.5|108185.5|108211|108186|108211.2|108186.2|108210.5|108185.5|13
1721128810000|2024-07-16 11:20:10|108211.4|108186.4|108227.7|108202.7|108228.1|108203.1|108211.4|108186.4|34
1721128820000|2024-07-16 11:20:20|108227.6|108202.6|108226|108201|108228.4|108203.4|108226|108201|13
1721128830000|2024-07-16 11:20:30|108225.8|108200.8|108225.6|108200.6|108226|108201|108224|108199|18
1721128840000|2024-07-16 11:20:40|108225.9|108200.9|108227.7|108202.7|108227.9|108202.9|108225.9|108200.9|13
1721128850000|2024-07-16 11:20:50|108227.4|108202.4|108226.5|108201.5|108227.5|108202.5|108226.1|108201.1|11
1721128860000|2024-07-16 11:21:00|108226.4|108201.4|108219.9|108194.9|108227|108202|108219|108194|17
1721128870000|2024-07-16 11:21:10|108220.1|108195.1|108218.6|108193.6|108221|108196|108217.9|108192.9|14
1721128880000|2024-07-16 11:21:20|108218.7|108193.7|108218.5|108193.5|108218.9|108193.9|108218.2|108193.2|12
1721128890000|2024-07-16 11:21:30|108218.2|108193.2|108216.9|108191.9|108218.2|108193.2|108216.4|108191.4|15
1721128900000|2024-07-16 11:21:40|108216.6|108191.6|108215.3|108190.3|108217.3|108192.3|108215.3|108190.3|14
1721128910000|2024-07-16 11:21:50|108214.5|108189.5|108209.4|108184.4|108214.9|108189.9|108209.4|108184.4|19
1721128920000|2024-07-16 11:22:00|108209.3|108184.3|108209.2|108184.2|108209.3|108184.3|108208.1|108183.1|13
1721128930000|2024-07-16 11:22:10|108209.1|108184.1|108206.4|108181.4|108209.1|108184.1|108206.1|108181.1|22
1721128940000|2024-07-16 11:22:20|108206.5|108181.5|108213.1|108188.1|108213.1|108188.1|108206.4|108181.4|18
1721128950000|2024-07-16 11:22:30|108215.1|108190.1|108216.9|108191.9|108217.7|108192.7|108214.2|108189.2|24
1721128960000|2024-07-16 11:22:40|108217.2|108192.2|108216.1|108191.1|108218.1|108193.1|108216.1|108191.1|11
1721128970000|2024-07-16 11:22:50|108216.3|108191.3|108218.8|108193.8|108221.1|108196.1|108216.3|108191.3|22
1721128980000|2024-07-16 11:23:00|108218.9|108193.9|108216|108191|108218.9|108193.9|108214.8|108189.8|21
1721128990000|2024-07-16 11:23:10|108214.8|108189.8|108224.8|108199.8|108225.5|108200.5|108213.7|108188.7|38
1721129000000|2024-07-16 11:23:20|108226.3|108201.3|108226.4|108201.4|108226.8|108201.8|108225.8|108200.8|11
1721129010000|2024-07-16 11:23:30|108225.7|108200.7|108222.5|108197.5|108226.7|108201.7|108222.5|108197.5|16
1721129020000|2024-07-16 11:23:40|108223.4|108198.4|108222|108197|108224.6|108199.6|108222|108197|12
1721129030000|2024-07-16 11:23:50|108221.4|108196.4|108218.4|108193.4|108221.7|108196.7|108217|108192|17
1721129040000|2024-07-16 11:24:00|108218.2|108193.2|108214.8|108189.8|108218.7|108193.7|108214.8|108189.8|33
1721129050000|2024-07-16 11:24:10|108214.7|108189.7|108213.7|108188.7|108216.2|108191.2|108213.5|108188.5|21
1721129060000|2024-07-16 11:24:20|108213.9|108188.9|108214.4|108189.4|108214.6|108189.6|108213.9|108188.9|7
1721129070000|2024-07-16 11:24:30|108214.2|108189.2|108215.7|108190.7|108215.9|108190.9|108212|108187|16
1721129080000|2024-07-16 11:24:40|108215.5|108190.5|108216.2|108191.2|108216.3|108191.3|108215.5|108190.5|14
1721129090000|2024-07-16 11:24:50|108216|108191|108217.1|108192.1|108221.1|108196.1|108216|108191|18
1721129100000|2024-07-16 11:25:00|108217|108192|108217.4|108192.4|108217.7|108192.7|108216.9|108191.9|19
1721129110000|2024-07-16 11:25:10|108217.2|108192.2|108209.2|108184.2|108217.4|108192.4|108208|108183|22
1721129120000|2024-07-16 11:25:20|108208.7|108183.7|108210.1|108185.1|108211.1|108186.1|108208.7|108183.7|21
1721129130000|2024-07-16 11:25:30|108211|108186|108207.5|108182.5|108211.3|108186.3|108206.8|108181.8|14
1721129140000|2024-07-16 11:25:40|108207.6|108182.6|108207.2|108182.2|108208.6|108183.6|108207.2|108182.2|8
1721129150000|2024-07-16 11:25:50|108207.3|108182.3|108204.7|108179.7|108207.3|108182.3|108204.6|108179.6|17
1721129160000|2024-07-16 11:26:00|108204.5|108179.5|108207.5|108182.5|108207.5|108182.5|108203.9|108178.9|13
1721129170000|2024-07-16 11:26:10|108207.4|108182.4|108199.6|108174.6|108207.4|108182.4|108199.2|108174.2|19
1721129180000|2024-07-16 11:26:20|108199.5|108174.5|108206.1|108181.1|108206.1|108181.1|108199.5|108174.5|15
1721129190000|2024-07-16 11:26:30|108206.8|108181.8|108205.9|108180.9|108206.8|108181.8|108205.9|108180.9|9
1721129200000|2024-07-16 11:26:40|108206.1|108181.1|108208|108183|108208.4|108183.4|108206|108181|12
1721129210000|2024-07-16 11:26:50|108209.8|108184.8|108212|108187|108212.4|108187.4|108209.6|108184.6|15
1721129220000|2024-07-16 11:27:00|108211.5|108186.5|108214.3|108189.3|108217.2|108192.2|108209.4|108184.4|29
1721129230000|2024-07-16 11:27:10|108216.4|108191.4|108216.5|108191.5|108217.1|108192.1|108215.5|108190.5|15
1721129240000|2024-07-16 11:27:20|108217|108192|108217.3|108192.3|108217.5|108192.5|108217|108192|11
1721129250000|2024-07-16 11:27:30|108217.9|108192.9|108219.4|108194.4|108219.4|108194.4|108217.6|108192.6|19
1721129260000|2024-07-16 11:27:40|108219.5|108194.5|108225.4|108200.4|108226|108201|108219.5|108194.5|23
1721129270000|2024-07-16 11:27:50|108225.1|108200.1|108224.8|108199.8|108226.4|108201.4|108224.8|108199.8|13
1721129280000|2024-07-16 11:28:00|108225|108200|108224.1|108199.1|108225.6|108200.6|108224.1|108199.1|16
1721129290000|2024-07-16 11:28:10|108224|108199|108224.3|108199.3|108224.3|108199.3|108221.4|108196.4|15
1721129300000|2024-07-16 11:28:20|108223.8|108198.8|108232.1|108207.1|108232.9|108207.9|108223.4|108198.4|28
1721129310000|2024-07-16 11:28:30|108232.2|108207.2|108233.5|108208.5|108234.6|108209.6|108232.2|108207.2|29
1721129320000|2024-07-16 11:28:40|108233.6|108208.6|108226.5|108201.5|108236.2|108211.2|108226.5|108201.5|19
1721129330000|2024-07-16 11:28:50|108226.3|108201.3|108223.2|108198.2|108226.6|108201.6|108223.2|108198.2|12
1721129340000|2024-07-16 11:29:00|108223.3|108198.3|108230.4|108205.4|108231|108206|108223.3|108198.3|34
1721129350000|2024-07-16 11:29:10|108230.6|108205.6|108231.1|108206.1|108231.2|108206.2|108230|108205|19
1721129360000|2024-07-16 11:29:20|108230.9|108205.9|108231.3|108206.3|108231.6|108206.6|108230.8|108205.8|14
1721129370000|2024-07-16 11:29:30|108231.4|108206.4|108230.9|108205.9|108233.1|108208.1|108230.7|108205.7|21
1721129380000|2024-07-16 11:29:40|108230.8|108205.8|108232.8|108207.8|108232.8|108207.8|108230.7|108205.7|11
1721129390000|2024-07-16 11:29:50|108232.7|108207.7|108233.4|108208.4|108233.5|108208.5|108232.7|108207.7|9
1721129400000|2024-07-16 11:30:00|108233.2|108208.2|108238.5|108213.5|108238.5|108213.5|108233.2|108208.2|19
1721129410000|2024-07-16 11:30:10|108238.8|108213.8|108237.5|108212.5|108238.8|108213.8|108237.5|108212.5|6
1721129420000|2024-07-16 11:30:20|108237.3|108212.3|108235.6|108210.6|108237.3|108212.3|108233.5|108208.5|18
1721129430000|2024-07-16 11:30:30|108236|108211|108237.4|108212.4|108238.9|108213.9|108236|108211|19
1721129440000|2024-07-16 11:30:40|108237.2|108212.2|108235|108210|108237.2|108212.2|108234.2|108209.2|13
1721129450000|2024-07-16 11:30:50|108234.9|108209.9|108231.4|108206.4|108234.9|108209.9|108231|108206|17
1721129460000|2024-07-16 11:31:00|108231.9|108206.9|108231.4|108206.4|108232|108207|108231.3|108206.3|17
1721129470000|2024-07-16 11:31:10|108231.9|108206.9|108235.9|108210.9|108236|108211|108230.5|108205.5|25
1721129480000|2024-07-16 11:31:20|108235.7|108210.7|108233.8|108208.8|108235.8|108210.8|108233.8|108208.8|12
1721129490000|2024-07-16 11:31:30|108233.4|108208.4|108225|108200|108233.4|108208.4|108224.9|108199.9|29
1721129500000|2024-07-16 11:31:40|108224.9|108199.9|108225.3|108200.3|108225.3|108200.3|108223.8|108198.8|23
1721129510000|2024-07-16 11:31:50|108225|108200|108224.6|108199.6|108225.2|108200.2|108224.4|108199.4|12
1721129520000|2024-07-16 11:32:00|108225.2|108200.2|108233.8|108208.8|108233.8|108208.8|108225.2|108200.2|26
1721129530000|2024-07-16 11:32:10|108234.3|108209.3|108236.1|108211.1|108239.5|108214.5|108234.2|108209.2|30
1721129540000|2024-07-16 11:32:20|108236.3|108211.3|108236.5|108211.5|108237.6|108212.6|108235.7|108210.7|16
1721129550000|2024-07-16 11:32:30|108235.8|108210.8|108235.8|108210.8|108235.9|108210.9|108234|108209|14
1721129560000|2024-07-16 11:32:40|108235.9|108210.9|108237.6|108212.6|108237.6|108212.6|108234.8|108209.8|17
1721129570000|2024-07-16 11:32:50|108237.1|108212.1|108238.3|108213.3|108239|108214|108237|108212|9
1721129580000|2024-07-16 11:33:00|108238.1|108213.1|108242.8|108217.8|108242.9|108217.9|108236|108211|24
1721129590000|2024-07-16 11:33:10|108242.3|108217.3|108240.6|108215.6|108242.3|108217.3|108239.9|108214.9|10
1721129600000|2024-07-16 11:33:20|108240.7|108215.7|108242.1|108217.1|108243|108218|108240.7|108215.7|14
1721129610000|2024-07-16 11:33:30|108242.3|108217.3|108241.5|108216.5|108242.9|108217.9|108241.5|108216.5|11
1721129620000|2024-07-16 11:33:40|108241.6|108216.6|108241.9|108216.9|108242.1|108217.1|108241.6|108216.6|10
1721129630000|2024-07-16 11:33:50|108242.7|108217.7|108245.7|108220.7|108245.7|108220.7|108242.7|108217.7|12
1721129640000|2024-07-16 11:34:00|108245.6|108220.6|108249.2|108224.2|108249.4|108224.4|108245.6|108220.6|15
1721129650000|2024-07-16 11:34:10|108249.4|108224.4|108248.5|108223.5|108252.5|108227.5|108247.7|108222.7|26
1721129660000|2024-07-16 11:34:20|108248.9|108223.9|108247.4|108222.4|108250.8|108225.8|108246.5|108221.5|16
1721129670000|2024-07-16 11:34:30|108247.8|108222.8|108240.5|108215.5|108247.8|108222.8|108239.7|108214.7|21
1721129680000|2024-07-16 11:34:40|108240.9|108215.9|108246.2|108221.2|108246.6|108221.6|108240.9|108215.9|19
1721129690000|2024-07-16 11:34:50|108246.6|108221.6|108246|108221|108246.6|108221.6|108245.4|108220.4|10
1721129700000|2024-07-16 11:35:00|108243.6|108218.6|108243.3|108218.3|108244.6|108219.6|108243.3|108218.3|9
1721129710000|2024-07-16 11:35:10|108243|108218|108241.5|108216.5|108244|108219|108238.7|108213.7|27
1721129720000|2024-07-16 11:35:20|108241.2|108216.2|108232.7|108207.7|108241.2|108216.2|108232.7|108207.7|19
1721129730000|2024-07-16 11:35:30|108232.8|108207.8|108226.5|108201.5|108232.8|108207.8|108226.2|108201.2|17
1721129740000|2024-07-16 11:35:40|108226.4|108201.4|108226.2|108201.2|108226.6|108201.6|108226.2|108201.2|7
1721129750000|2024-07-16 11:35:50|108225.9|108200.9|108213.1|108188.1|108226.2|108201.2|108213|108188|11
1721129760000|2024-07-16 11:36:00|108213|108188|108220.3|108195.3|108220.6|108195.6|108213|108188|14
1721129770000|2024-07-16 11:36:10|108220|108195|108214.3|108189.3|108220|108195|108214.3|108189.3|23
1721129780000|2024-07-16 11:36:20|108214.2|108189.2|108214.3|108189.3|108215.9|108190.9|108214.2|108189.2|15
1721129790000|2024-07-16 11:36:30|108214.5|108189.5|108210.6|108185.6|108214.5|108189.5|108209.4|108184.4|21
1721129800000|2024-07-16 11:36:40|108211.2|108186.2|108218|108193|108218.1|108193.1|108211|108186|20
1721129810000|2024-07-16 11:36:50|108217.8|108192.8|108214|108189|108218.3|108193.3|108213.6|108188.6|22
1721129820000|2024-07-16 11:37:00|108213.9|108188.9|108214.1|108189.1|108214.3|108189.3|108210.9|108185.9|24
1721129830000|2024-07-16 11:37:10|108213.7|108188.7|108213.6|108188.6|108217.3|108192.3|108212.5|108187.5|18
1721129840000|2024-07-16 11:37:20|108214|108189|108217.6|108192.6|108217.9|108192.9|108214|108189|17
1721129850000|2024-07-16 11:37:30|108216.7|108191.7|108216.3|108191.3|108216.7|108191.7|108215.5|108190.5|11
1721129860000|2024-07-16 11:37:40|108216.2|108191.2|108219.4|108194.4|108220.6|108195.6|108216.2|108191.2|17
1721129870000|2024-07-16 11:37:50|108219.2|108194.2|108217.2|108192.2|108221.8|108196.8|108217.2|108192.2|20
1721129880000|2024-07-16 11:38:00|108217.3|108192.3|108215.2|108190.2|108217.3|108192.3|108214.1|108189.1|20
1721129890000|2024-07-16 11:38:10|108215.1|108190.1|108217.9|108192.9|108217.9|108192.9|108214.8|108189.8|15
1721129900000|2024-07-16 11:38:20|108217.7|108192.7|108221.5|108196.5|108222.2|108197.2|108217.7|108192.7|19
1721129910000|2024-07-16 11:38:30|108221.8|108196.8|108221.8|108196.8|108223.3|108198.3|108221.7|108196.7|14
1721129920000|2024-07-16 11:38:40|108222|108197|108216.5|108191.5|108222.4|108197.4|108216.4|108191.4|19
1721129930000|2024-07-16 11:38:50|108216.9|108191.9|108216.8|108191.8|108217.5|108192.5|108216.8|108191.8|9
1721129940000|2024-07-16 11:39:00|108216.9|108191.9|108220.1|108195.1|108220.2|108195.2|108213.3|108188.3|24
1721129950000|2024-07-16 11:39:10|108219.9|108194.9|108219.8|108194.8|108220.5|108195.5|108219.5|108194.5|13
1721129960000|2024-07-16 11:39:20|108219.3|108194.3|108216|108191|108219.3|108194.3|108216|108191|15
1721129970000|2024-07-16 11:39:30|108216.1|108191.1|108196.6|108171.6|108217.7|108192.7|108196.6|108171.6|33
1721129980000|2024-07-16 11:39:40|108196.8|108171.8|108192.3|108167.3|108196.8|108171.8|108191.8|108166.8|20
1721129990000|2024-07-16 11:39:50|108192.6|108167.6|108191.1|108166.1|108193|108168|108190.6|108165.6|23
1721130000000|2024-07-16 11:40:00|108191.3|108166.3|108193.1|108168.1|108195.9|108170.9|108191.3|108166.3|25
1721130010000|2024-07-16 11:40:10|108192.7|108167.7|108191.4|108166.4|108192.7|108167.7|108190.5|108165.5|15
1721130020000|2024-07-16 11:40:20|108191.2|108166.2|108192.4|108167.4|108192.9|108167.9|108190.4|108165.4|23
1721130030000|2024-07-16 11:40:30|108193.3|108168.3|108178.5|108153.5|108193.8|108168.8|108178.2|108153.2|24
1721130040000|2024-07-16 11:40:40|108178.6|108153.6|108174.2|108149.2|108178.6|108153.6|108169.5|108144.5|31
1721130050000|2024-07-16 11:40:50|108174.6|108149.6|108177|108152|108177|108152|108174.6|108149.6|31
1721130060000|2024-07-16 11:41:00|108177.1|108152.1|108173.8|108148.8|108177.1|108152.1|108173.8|108148.8|23
1721130070000|2024-07-16 11:41:10|108174.3|108149.3|108172.4|108147.4|108176.2|108151.2|108172.3|108147.3|19
1721130080000|2024-07-16 11:41:20|108172.3|108147.3|108174.1|108149.1|108174.5|108149.5|108171.3|108146.3|12
1721130090000|2024-07-16 11:41:30|108174.5|108149.5|108176.7|108151.7|108178.6|108153.6|108174.4|108149.4|23
1721130100000|2024-07-16 11:41:40|108177|108152|108170.4|108145.4|108177|108152|108169.8|108144.8|16
1721130110000|2024-07-16 11:41:50|108170.2|108145.2|108173.4|108148.4|108173.9|108148.9|108168.2|108143.2|25
1721130120000|2024-07-16 11:42:00|108172.6|108147.6|108178.5|108153.5|108178.8|108153.8|108170.2|108145.2|30
1721130130000|2024-07-16 11:42:10|108178.2|108153.2|108180.2|108155.2|108180.2|108155.2|108178.2|108153.2|13
1721130140000|2024-07-16 11:42:20|108180.8|108155.8|108185.5|108160.5|108185.5|108160.5|108180.6|108155.6|18
1721130150000|2024-07-16 11:42:30|108185|108160|108181.2|108156.2|108185|108160|108181.1|108156.1|20
1721130160000|2024-07-16 11:42:40|108180.7|108155.7|108185.6|108160.6|108185.6|108160.6|108180.7|108155.7|19
1721130170000|2024-07-16 11:42:50|108185.5|108160.5|108190.4|108165.4|108190.4|108165.4|108185.5|108160.5|22
1721130180000|2024-07-16 11:43:00|108190.3|108165.3|108194.7|108169.7|108195.7|108170.7|108190.3|108165.3|22
1721130190000|2024-07-16 11:43:10|108194.5|108169.5|108197|108172|108197.7|108172.7|108194.5|108169.5|23
1721130200000|2024-07-16 11:43:20|108195.4|108170.4|108197.6|108172.6|108197.6|108172.6|108195.4|108170.4|13
1721130210000|2024-07-16 11:43:30|108197.3|108172.3|108193.3|108168.3|108197.3|108172.3|108192.9|108167.9|16
1721130220000|2024-07-16 11:43:40|108193.2|108168.2|108187.6|108162.6|108193.2|108168.2|108187.6|108162.6|17
1721130230000|2024-07-16 11:43:50|108187.7|108162.7|108188.7|108163.7|108188.7|108163.7|108187.7|108162.7|10
1721130240000|2024-07-16 11:44:00|108188.8|108163.8|108179.4|108154.4|108189.1|108164.1|108177.2|108152.2|37
1721130250000|2024-07-16 11:44:10|108179.6|108154.6|108185.6|108160.6|108185.9|108160.9|108179.6|108154.6|28
1721130260000|2024-07-16 11:44:20|108186.8|108161.8|108186.4|108161.4|108186.9|108161.9|108185.4|108160.4|13
1721130270000|2024-07-16 11:44:30|108186.6|108161.6|108185.6|108160.6|108186.6|108161.6|108185.4|108160.4|18
1721130280000|2024-07-16 11:44:40|108185.8|108160.8|108184.2|108159.2|108186.1|108161.1|108184.2|108159.2|16
1721130290000|2024-07-16 11:44:50|108184.3|108159.3|108190.7|108165.7|108191.4|108166.4|108184.3|108159.3|24
1721130300000|2024-07-16 11:45:00|108190.5|108165.5|108189.8|108164.8|108190.8|108165.8|108189.4|108164.4|22
1721130310000|2024-07-16 11:45:10|108189.6|108164.6|108184|108159|108189.6|108164.6|108184|108159|18
1721130320000|2024-07-16 11:45:20|108183.9|108158.9|108170.7|108145.7|108183.9|108158.9|108170.7|108145.7|28
1721130330000|2024-07-16 11:45:30|108170.9|108145.9|108147.2|108122.2|108171.7|108146.7|108147.2|108122.2|36
1721130340000|2024-07-16 11:45:40|108147.3|108122.3|108146.2|108121.2|108147.7|108122.7|108145.7|108120.7|16
1721130350000|2024-07-16 11:45:50|108146.3|108121.3|108176.1|108151.1|108176.3|108151.3|108146.2|108121.2|28
1721130360000|2024-07-16 11:46:00|108174.7|108149.7|108173.6|108148.6|108177.2|108152.2|108173.6|108148.6|27
1721130370000|2024-07-16 11:46:10|108173.4|108148.4|108171.9|108146.9|108173.4|108148.4|108171.9|108146.9|15
1721130380000|2024-07-16 11:46:20|108172|108147|108162.5|108137.5|108173.5|108148.5|108162|108137|34
1721130390000|2024-07-16 11:46:30|108162.9|108137.9|108158.4|108133.4|108163|108138|108158.2|108133.2|28
1721130400000|2024-07-16 11:46:40|108158.2|108133.2|108154.9|108129.9|108158.2|108133.2|108154.5|108129.5|20
1721130410000|2024-07-16 11:46:50|108155.1|108130.1|108153|108128|108155.2|108130.2|108151.7|108126.7|19
1721130420000|2024-07-16 11:47:00|108152.9|108127.9|108148.1|108123.1|108152.9|108127.9|108148|108123|20
1721130430000|2024-07-16 11:47:10|108148.2|108123.2|108139.7|108114.7|108148.2|108123.2|108139.6|108114.6|27
1721130440000|2024-07-16 11:47:20|108139.9|108114.9|108139.4|108114.4|108142.2|108117.2|108136.5|108111.5|33
1721130450000|2024-07-16 11:47:30|108139.5|108114.5|108135.5|108110.5|108139.7|108114.7|108135.4|108110.4|31
1721130460000|2024-07-16 11:47:40|108135.7|108110.7|108133.4|108108.4|108138|108113|108133.4|108108.4|27
1721130470000|2024-07-16 11:47:50|108133.5|108108.5|108129.4|108104.4|108134.1|108109.1|108129.4|108104.4|28
1721130480000|2024-07-16 11:48:00|108129.2|108104.2|108120.8|108095.8|108129.2|108104.2|108120.6|108095.6|40
1721130490000|2024-07-16 11:48:10|108121.1|108096.1|108118.6|108093.6|108121.1|108096.1|108118.3|108093.3|21
1721130500000|2024-07-16 11:48:20|108118.7|108093.7|108122.1|108097.1|108122.8|108097.8|108118|108093|21
1721130510000|2024-07-16 11:48:30|108121.9|108096.9|108117.4|108092.4|108125|108100|108117.2|108092.2|33
1721130520000|2024-07-16 11:48:40|108117.1|108092.1|108112.8|108087.8|108117.6|108092.6|108112.7|108087.7|23
1721130530000|2024-07-16 11:48:50|108112.6|108087.6|108112.8|108087.8|108113.2|108088.2|108107.9|108082.9|35
1721130540000|2024-07-16 11:49:00|108113|108088|108118.3|108093.3|108118.3|108093.3|108112|108087|31
1721130550000|2024-07-16 11:49:10|108118.6|108093.6|108125.9|108100.9|108127.1|108102.1|108118.6|108093.6|34
1721130560000|2024-07-16 11:49:20|108125.8|108100.8|108127.8|108102.8|108129|108104|108125.4|108100.4|21
1721130570000|2024-07-16 11:49:30|108127.1|108102.1|108127.6|108102.6|108128.3|108103.3|108123.5|108098.5|20
1721130580000|2024-07-16 11:49:40|108125.6|108100.6|108127.9|108102.9|108128|108103|108124.1|108099.1|17
1721130590000|2024-07-16 11:49:50|108127.8|108102.8|108141.4|108116.4|108141.4|108116.4|108125.2|108100.2|29
1721130600000|2024-07-16 11:50:00|108141.3|108116.3|108139.3|108114.3|108141.7|108116.7|108139.3|108114.3|28
1721130610000|2024-07-16 11:50:10|108134.3|108109.3|108140.7|108115.7|108140.7|108115.7|108131|108106|30
1721130620000|2024-07-16 11:50:20|108140.3|108115.3|108145.2|108120.2|108145.2|108120.2|108139|108114|35
1721130630000|2024-07-16 11:50:30|108145|108120|108141.6|108116.6|108145|108120|108137.7|108112.7|29
1721130640000|2024-07-16 11:50:40|108141.7|108116.7|108136.4|108111.4|108142.1|108117.1|108135.7|108110.7|28
1721130650000|2024-07-16 11:50:50|108136.5|108111.5|108134.9|108109.9|108136.9|108111.9|108133.8|108108.8|27
1721130660000|2024-07-16 11:51:00|108135|108110|108133.2|108108.2|108136.8|108111.8|108130.5|108105.5|34
1721130670000|2024-07-16 11:51:10|108133.4|108108.4|108134.7|108109.7|108137.8|108112.8|108133.4|108108.4|25
1721130680000|2024-07-16 11:51:20|108135.1|108110.1|108131.8|108106.8|108136.4|108111.4|108131.8|108106.8|19
1721130690000|2024-07-16 11:51:30|108131.6|108106.6|108125.7|108100.7|108132|108107|108122.3|108097.3|29
1721130700000|2024-07-16 11:51:40|108126|108101|108123.1|108098.1|108126.9|108101.9|108122.9|108097.9|32
1721130710000|2024-07-16 11:51:50|108124.1|108099.1|108124.1|108099.1|108124.7|108099.7|108122.7|108097.7|25
1721130720000|2024-07-16 11:52:00|108124.4|108099.4|108119.1|108094.1|108125.3|108100.3|108118.6|108093.6|32
1721130730000|2024-07-16 11:52:10|108118.6|108093.6|108120.1|108095.1|108120.3|108095.3|108115.5|108090.5|43
1721130740000|2024-07-16 11:52:20|108122.2|108097.2|108121.1|108096.1|108129.4|108104.4|108120.8|108095.8|33
1721130750000|2024-07-16 11:52:30|108121.2|108096.2|108124.8|108099.8|108126.2|108101.2|108121.1|108096.1|18
1721130760000|2024-07-16 11:52:40|108124.5|108099.5|108127.5|108102.5|108128.4|108103.4|108123.1|108098.1|18
1721130770000|2024-07-16 11:52:50|108128.1|108103.1|108136.6|108111.6|108136.6|108111.6|108128.1|108103.1|22
1721130780000|2024-07-16 11:53:00|108136.9|108111.9|108140.6|108115.6|108140.6|108115.6|108136.9|108111.9|32
1721130790000|2024-07-16 11:53:10|108141|108116|108144.9|108119.9|108145|108120|108141|108116|18
1721130800000|2024-07-16 11:53:20|108144.8|108119.8|108152.5|108127.5|108152.7|108127.7|108144.8|108119.8|26
1721130810000|2024-07-16 11:53:30|108154.9|108129.9|108156.6|108131.6|108158.4|108133.4|108154.9|108129.9|10
1721130820000|2024-07-16 11:53:40|108156.5|108131.5|108153.7|108128.7|108156.5|108131.5|108153.7|108128.7|22
1721130830000|2024-07-16 11:53:50|108153.6|108128.6|108154.1|108129.1|108154.1|108129.1|108151.2|108126.2|20
1721130840000|2024-07-16 11:54:00|108153.9|108128.9|108130.8|108105.8|108154|108129|108130.2|108105.2|50
1721130850000|2024-07-16 11:54:10|108130.3|108105.3|108135.4|108110.4|108135.9|108110.9|108128.7|108103.7|22
1721130860000|2024-07-16 11:54:20|108135.6|108110.6|108138|108113|108140.6|108115.6|108135.3|108110.3|25
1721130870000|2024-07-16 11:54:30|108135.9|108110.9|108143|108118|108143.5|108118.5|108135.9|108110.9|31
1721130880000|2024-07-16 11:54:40|108143.1|108118.1|108143.3|108118.3|108147.4|108122.4|108143.1|108118.1|32
1721130890000|2024-07-16 11:54:50|108143.2|108118.2|108147|108122|108147.9|108122.9|108136.3|108111.3|34
1721130900000|2024-07-16 11:55:00|108146.6|108121.6|108146.3|108121.3|108149|108124|108142.8|108117.8|39
1721130910000|2024-07-16 11:55:10|108146.5|108121.5|108147.1|108122.1|108147.2|108122.2|108138.6|108113.6|44
1721130920000|2024-07-16 11:55:20|108145.4|108120.4|108119.9|108094.9|108145.4|108120.4|108119.8|108094.8|49
1721130930000|2024-07-16 11:55:30|108120.1|108095.1|108119.1|108094.1|108122.3|108097.3|108118|108093|46
1721130940000|2024-07-16 11:55:40|108120.2|108095.2|108119.4|108094.4|108123.4|108098.4|108113.3|108088.3|36
1721130950000|2024-07-16 11:55:50|108119.5|108094.5|108120.2|108095.2|108123|108098|108112.5|108087.5|30
1721130960000|2024-07-16 11:56:00|108120|108095|108112.6|108087.6|108122.2|108097.2|108109.4|108084.4|38
1721130970000|2024-07-16 11:56:10|108112|108087|108117.3|108092.3|108119.3|108094.3|108100.9|108075.9|48
1721130980000|2024-07-16 11:56:20|108115.8|108090.8|108112.7|108087.7|108117.9|108092.9|108111.7|108086.7|31
1721130990000|2024-07-16 11:56:30|108113.7|108088.7|108106.9|108081.9|108113.9|108088.9|108106.5|108081.5|25
1721131000000|2024-07-16 11:56:40|108106.8|108081.8|108101.2|108076.2|108106.8|108081.8|108101.1|108076.1|38
1721131010000|2024-07-16 11:56:50|108100.8|108075.8|108080.7|108055.7|108102.4|108077.4|108080.7|108055.7|34
1721131020000|2024-07-16 11:57:00|108082.8|108057.8|108079|108054|108090.2|108065.2|108076.6|108051.6|50
1721131030000|2024-07-16 11:57:10|108080.2|108055.2|108064.6|108039.6|108080.5|108055.5|108062.6|108037.6|60
1721131040000|2024-07-16 11:57:20|108064.1|108039.1|108079.5|108054.5|108084.3|108059.3|108063.1|108038.1|40
1721131050000|2024-07-16 11:57:30|108074.8|108049.8|108077|108052|108082.1|108057.1|108074.8|108049.8|38
1721131060000|2024-07-16 11:57:40|108072.3|108047.3|108068.9|108043.9|108073.3|108048.3|108066.5|108041.5|36
1721131070000|2024-07-16 11:57:50|108069.3|108044.3|108078.7|108053.7|108078.7|108053.7|108069.3|108044.3|36
1721131080000|2024-07-16 11:58:00|108079.9|108054.9|108072.1|108047.1|108089.3|108064.3|108071.7|108046.7|55
1721131090000|2024-07-16 11:58:10|108072|108047|108056.7|108031.7|108073.2|108048.2|108055.1|108030.1|52
1721131100000|2024-07-16 11:58:20|108055.9|108030.9|108054.9|108029.9|108058|108033|108051.2|108026.2|51
1721131110000|2024-07-16 11:58:30|108054.7|108029.7|108059.9|108034.9|108060.3|108035.3|108053.5|108028.5|44
1721131120000|2024-07-16 11:58:40|108059.3|108034.3|108052.4|108027.4|108060.5|108035.5|108051.4|108026.4|45
1721131130000|2024-07-16 11:58:50|108051.6|108026.6|108046.3|108021.3|108054.7|108029.7|108046.3|108021.3|41
1721131140000|2024-07-16 11:59:00|108045.8|108020.8|108035.3|108010.3|108046.5|108021.5|108034.9|108009.9|44
1721131150000|2024-07-16 11:59:10|108036.6|108011.6|108050|108025|108050|108025|108036.6|108011.6|38
1721131160000|2024-07-16 11:59:20|108050.5|108025.5|108064.6|108039.6|108068.9|108043.9|108044.9|108019.9|26
1721131170000|2024-07-16 11:59:30|108064.4|108039.4|108061.6|108036.6|108064.4|108039.4|108057|108032|32
1721131180000|2024-07-16 11:59:40|108061.7|108036.7|108066.2|108041.2|108070.8|108045.8|108060.8|108035.8|35
1721131190000|2024-07-16 11:59:50|108066.4|108041.4|108071.8|108046.8|108072.4|108047.4|108066.4|108041.4|26
1721131200000|2024-07-16 12:00:00|108072.2|108047.2|108082.2|108057.2|108082.2|108057.2|108072.2|108047.2|43
1721131210000|2024-07-16 12:00:10|108082.1|108057.1|108080.8|108055.8|108082.2|108057.2|108079.2|108054.2|27
1721131220000|2024-07-16 12:00:20|108080.9|108055.9|108075.9|108050.9|108081.9|108056.9|108069.8|108044.8|43
1721131230000|2024-07-16 12:00:30|108076|108051|108111.2|108061.2|108111.2|108061.2|108076|108028|52
1721131240000|2024-07-16 12:00:40|108103.8|108078.8|108121.1|108071.1|108122.4|108078.8|108103.8|108062.6|55
1721131250000|2024-07-16 12:00:50|108120.6|108070.6|108113.6|108063.6|108120.6|108070.6|108113.6|108063.6|47
1721131260000|2024-07-16 12:01:00|108114.2|108064.2|108116|108066|108116.2|108066.2|108109.2|108059.2|40
1721131270000|2024-07-16 12:01:10|108115.9|108065.9|108090.2|108040.2|108115.9|108065.9|108090.2|108040.2|48
1721131280000|2024-07-16 12:01:20|108091.8|108041.8|108100|108050|108100.9|108050.9|108091.6|108041.6|47
1721131290000|2024-07-16 12:01:30|108099.7|108049.7|108099.5|108049.5|108100|108050|108098.2|108048.2|22
1721131300000|2024-07-16 12:01:40|108099.3|108049.3|108099.2|108049.2|108103.3|108053.3|108099.1|108049.1|31
1721131310000|2024-07-16 12:01:50|108099.8|108049.8|108106.2|108056.2|108106.4|108056.4|108099.7|108049.7|34
1721131320000|2024-07-16 12:02:00|108106.5|108056.5|108109|108059|108109.2|108059.2|108106.2|108056.2|29
1721131330000|2024-07-16 12:02:10|108109.3|108059.3|108106.5|108056.5|108113|108063|108106.3|108056.3|28
1721131340000|2024-07-16 12:02:20|108106.7|108056.7|108107.8|108057.8|108109.9|108059.9|108106.4|108056.4|24
1721131350000|2024-07-16 12:02:30|108107.7|108057.7|108126.2|108076.2|108126.8|108076.8|108098.4|108048.4|45
1721131360000|2024-07-16 12:02:40|108125.7|108075.7|108126.7|108076.7|108128.1|108078.1|108125.7|108075.7|33
1721131370000|2024-07-16 12:02:50|108126.6|108076.6|108121|108071|108126.9|108076.9|108121|108071|33
1721131380000|2024-07-16 12:03:00|108121.1|108071.1|108126.8|108076.8|108127.6|108077.6|108121.1|108071.1|24
1721131390000|2024-07-16 12:03:10|108126.1|108076.1|108122|108072|108127.4|108077.4|108121.7|108071.7|26
1721131400000|2024-07-16 12:03:20|108121.8|108071.8|108127.7|108077.7|108128.1|108078.1|108121.8|108071.8|29
1721131410000|2024-07-16 12:03:30|108128.5|108078.5|108127.2|108077.2|108129.3|108079.3|108123.4|108073.4|35
1721131420000|2024-07-16 12:03:40|108126.9|108076.9|108125.5|108075.5|108126.9|108076.9|108124.6|108074.6|22
1721131430000|2024-07-16 12:03:50|108125.7|108075.7|108129.5|108079.5|108129.5|108079.5|108124.9|108074.9|24
1721131440000|2024-07-16 12:04:00|108128.6|108078.6|108130.3|108080.3|108132.7|108082.7|108128.6|108078.6|13
1721131450000|2024-07-16 12:04:10|108130.5|108080.5|108129.9|108079.9|108130.5|108080.5|108129.5|108079.5|12
1721131460000|2024-07-16 12:04:20|108129.8|108079.8|108130.7|108080.7|108132.5|108082.5|108129.8|108079.8|26
1721131470000|2024-07-16 12:04:30|108130.4|108080.4|108131.7|108081.7|108134.3|108084.3|108130|108080|23
1721131480000|2024-07-16 12:04:40|108132.8|108082.8|108128.9|108078.9|108132.8|108082.8|108122.8|108072.8|44
1721131490000|2024-07-16 12:04:50|108128.8|108078.8|108130.7|108080.7|108131.6|108081.6|108128.8|108078.8|19
1721131500000|2024-07-16 12:05:00|108130.9|108080.9|108132|108082|108134|108084|108130.9|108080.9|17
1721131510000|2024-07-16 12:05:10|108131.9|108081.9|108132|108082|108133.9|108083.9|108131.3|108081.3|16
1721131520000|2024-07-16 12:05:20|108131.9|108081.9|108127.7|108077.7|108132.1|108082.1|108126.6|108076.6|24
1721131530000|2024-07-16 12:05:30|108127.9|108077.9|108125.6|108075.6|108127.9|108077.9|108124.9|108074.9|10
1721131540000|2024-07-16 12:05:40|108125.4|108075.4|108104|108054|108125.4|108075.4|108102.1|108052.1|36
1721131550000|2024-07-16 12:05:50|108104.3|108054.3|108104.8|108054.8|108105.1|108055.1|108104|108054|19
1721131560000|2024-07-16 12:06:00|108104.6|108054.6|108099.6|108049.6|108104.7|108054.7|108099.6|108049.6|21
1721131570000|2024-07-16 12:06:10|108099.5|108049.5|108102.3|108052.3|108104.8|108054.8|108099.3|108049.3|22
1721131580000|2024-07-16 12:06:20|108102.4|108052.4|108104.4|108054.4|108106|108056|108102.4|108052.4|25
1721131590000|2024-07-16 12:06:30|108104.5|108054.5|108105.8|108055.8|108106.6|108056.6|108104.5|108054.5|14
1721131600000|2024-07-16 12:06:40|108105.7|108055.7|108108.4|108058.4|108109.4|108059.4|108105.1|108055.1|23
1721131610000|2024-07-16 12:06:50|108108.2|108058.2|108104.2|108054.2|108110.5|108060.5|108104.2|108054.2|28
1721131620000|2024-07-16 12:07:00|108104.3|108054.3|108097.6|108047.6|108104.3|108054.3|108096.8|108046.8|23
1721131630000|2024-07-16 12:07:10|108097.8|108047.8|108093.9|108043.9|108100.1|108050.1|108092.9|108042.9|27
1721131640000|2024-07-16 12:07:20|108094.1|108044.1|108095.1|108045.1|108095.7|108045.7|108094.1|108044.1|11
1721131650000|2024-07-16 12:07:30|108094.4|108044.4|108083.1|108058.1|108094.7|108058.1|108082|108044.4|15
1721131660000|2024-07-16 12:07:40|108083|108058|108080.4|108055.4|108083.2|108058.2|108079.3|108054.3|35
1721131670000|2024-07-16 12:07:50|108080.3|108055.3|108064.9|108039.9|108080.3|108055.3|108062.7|108037.7|34
1721131680000|2024-07-16 12:08:00|108065.3|108040.3|108062.5|108037.5|108067.2|108042.2|108062.4|108037.4|20
1721131690000|2024-07-16 12:08:10|108062.7|108037.7|108066.5|108041.5|108066.5|108041.5|108061.7|108036.7|21
1721131700000|2024-07-16 12:08:20|108065.3|108040.3|108063.3|108038.3|108066|108041|108062|108037|18
1721131710000|2024-07-16 12:08:30|108063|108038|108067.6|108042.6|108069|108044|108059|108034|28
1721131720000|2024-07-16 12:08:40|108067.4|108042.4|108066.7|108041.7|108067.4|108042.4|108066.3|108041.3|18
1721131730000|2024-07-16 12:08:50|108066.9|108041.9|108067.9|108042.9|108068|108043|108065.9|108040.9|14
1721131740000|2024-07-16 12:09:00|108067.8|108042.8|108068.3|108043.3|108068.4|108043.4|108067.6|108042.6|10
1721131750000|2024-07-16 12:09:10|108068.1|108043.1|108075.4|108050.4|108077.7|108052.7|108067.9|108042.9|31
1721131760000|2024-07-16 12:09:20|108075.1|108050.1|108074.5|108049.5|108075.1|108050.1|108074.2|108049.2|13
1721131770000|2024-07-16 12:09:30|108074.1|108049.1|108072.4|108047.4|108074.6|108049.6|108070.5|108045.5|17
1721131780000|2024-07-16 12:09:40|108072.5|108047.5|108073.2|108048.2|108073.2|108048.2|108071.8|108046.8|19
1721131790000|2024-07-16 12:09:50|108073.4|108048.4|108072.3|108047.3|108074.9|108049.9|108071.6|108046.6|16
1721131800000|2024-07-16 12:10:00|108072.4|108047.4|108076.4|108051.4|108076.7|108051.7|108072.1|108047.1|16
1721131810000|2024-07-16 12:10:10|108076.2|108051.2|108075.7|108050.7|108076.5|108051.5|108075.7|108050.7|13
1721131820000|2024-07-16 12:10:20|108073.2|108048.2|108069.6|108044.6|108073.2|108048.2|108067.9|108042.9|19
1721131830000|2024-07-16 12:10:30|108069.5|108044.5|108062.2|108037.2|108069.6|108044.6|108062.2|108037.2|32
1721131840000|2024-07-16 12:10:40|108062|108037|108064|108039|108064|108039|108062|108037|10
1721131850000|2024-07-16 12:10:50|108063.8|108038.8|108062.2|108037.2|108063.8|108038.8|108061.7|108036.7|10
1721131860000|2024-07-16 12:11:00|108062.3|108037.3|108063.9|108038.9|108064.4|108039.4|108062.3|108037.3|16
1721131870000|2024-07-16 12:11:10|108064.1|108039.1|108067.4|108042.4|108067.9|108042.9|108064|108039|23
1721131880000|2024-07-16 12:11:20|108067.2|108042.2|108063.8|108038.8|108068.5|108043.5|108063.4|108038.4|19
1721131890000|2024-07-16 12:11:30|108064|108039|108066.1|108041.1|108066.8|108041.8|108062.5|108037.5|16
1721131900000|2024-07-16 12:11:40|108066.4|108041.4|108067.3|108042.3|108067.6|108042.6|108066.2|108041.2|15
1721131910000|2024-07-16 12:11:50|108067.4|108042.4|108064.9|108039.9|108067.4|108042.4|108064.5|108039.5|25
1721131920000|2024-07-16 12:12:00|108064.8|108039.8|108063.6|108038.6|108064.9|108039.9|108063|108038|14
1721131930000|2024-07-16 12:12:10|108063.4|108038.4|108062.8|108037.8|108064.9|108039.9|108062.8|108037.8|17
1721131940000|2024-07-16 12:12:20|108062.5|108037.5|108062|108037|108062.5|108037.5|108062|108037|7
1721131950000|2024-07-16 12:12:30|108062.1|108037.1|108062.4|108037.4|108062.4|108037.4|108061.8|108036.8|6
1721131960000|2024-07-16 12:12:40|108062.6|108037.6|108066|108041|108066.4|108041.4|108062.6|108037.6|10
1721131970000|2024-07-16 12:12:50|108066.2|108041.2|108066.3|108041.3|108066.3|108041.3|108065.8|108040.8|6
1721131980000|2024-07-16 12:13:00|108066.4|108041.4|108066.5|108041.5|108066.6|108041.6|108066.4|108041.4|5
1721131990000|2024-07-16 12:13:10|108066.6|108041.6|108069.4|108044.4|108070.4|108045.4|108066.6|108041.6|19
1721132000000|2024-07-16 12:13:20|108070|108045|108073.3|108048.3|108074.1|108049.1|108070|108045|18
1721132010000|2024-07-16 12:13:30|108073.5|108048.5|108066.4|108041.4|108073.8|108048.8|108062.7|108037.7|23
1721132020000|2024-07-16 12:13:40|108066.3|108041.3|108068.8|108043.8|108068.8|108043.8|108066.3|108041.3|13
1721132030000|2024-07-16 12:13:50|108069.2|108044.2|108062.8|108037.8|108071.9|108046.9|108062.7|108037.7|36
1721132040000|2024-07-16 12:14:00|108063|108038|108062.5|108037.5|108063.1|108038.1|108061.7|108036.7|12
1721132050000|2024-07-16 12:14:10|108062.3|108037.3|108063.2|108038.2|108063.7|108038.7|108062.2|108037.2|18
1721132060000|2024-07-16 12:14:20|108062.8|108037.8|108068|108043|108068|108043|108062.7|108037.7|21
1721132070000|2024-07-16 12:14:30|108068.1|108043.1|108062.6|108037.6|108068.1|108043.1|108061.6|108036.6|19
1721132080000|2024-07-16 12:14:40|108062.9|108037.9|108062.9|108037.9|108063.2|108038.2|108062.4|108037.4|9
1721132090000|2024-07-16 12:14:50|108063.1|108038.1|108063|108038|108063.2|108038.2|108061.7|108036.7|12
1721132100000|2024-07-16 12:15:00|108062.6|108037.6|108062.9|108037.9|108063.3|108038.3|108061.1|108036.1|13
1721132110000|2024-07-16 12:15:10|108063|108038|108064.2|108039.2|108064.2|108039.2|108062.6|108037.6|11
1721132120000|2024-07-16 12:15:20|108064.3|108039.3|108059.5|108034.5|108064.3|108039.3|108058.2|108033.2|17
1721132130000|2024-07-16 12:15:30|108059.3|108034.3|108054.2|108029.2|108059.3|108034.3|108051.8|108026.8|26
1721132140000|2024-07-16 12:15:40|108054.3|108029.3|108054.4|108029.4|108054.7|108029.7|108054.3|108029.3|9
1721132150000|2024-07-16 12:15:50|108054.5|108029.5|108051.8|108026.8|108054.7|108029.7|108050.2|108025.2|16
1721132160000|2024-07-16 12:16:00|108052.6|108027.6|108059.5|108034.5|108060.1|108035.1|108052.6|108027.6|18
1721132170000|2024-07-16 12:16:10|108059.7|108034.7|108054.6|108029.6|108059.9|108034.9|108054.6|108029.6|17
1721132180000|2024-07-16 12:16:20|108054.5|108029.5|108055.7|108030.7|108055.7|108030.7|108054.5|108029.5|15
1721132190000|2024-07-16 12:16:30|108055.5|108030.5|108058|108033|108058|108033|108055.2|108030.2|14
1721132200000|2024-07-16 12:16:40|108058.1|108033.1|108060.9|108035.9|108061.2|108036.2|108057.8|108032.8|15
1721132210000|2024-07-16 12:16:50|108060.8|108035.8|108056.8|108031.8|108060.9|108035.9|108056.8|108031.8|16
1721132220000|2024-07-16 12:17:00|108057.9|108032.9|108056.7|108031.7|108062.5|108037.5|108052.2|108027.2|46
1721132230000|2024-07-16 12:17:10|108056.6|108031.6|108053.2|108028.2|108056.8|108031.8|108049.1|108024.1|30
1721132240000|2024-07-16 12:17:20|108053.4|108028.4|108059.1|108034.1|108060.8|108035.8|108053.4|108028.4|21
1721132250000|2024-07-16 12:17:30|108058.9|108033.9|108051.8|108026.8|108058.9|108033.9|108051|108026|29
1721132260000|2024-07-16 12:17:40|108051.6|108026.6|108048.9|108023.9|108051.7|108026.7|108046.2|108021.2|29
1721132270000|2024-07-16 12:17:50|108049.1|108024.1|108069.2|108019.2|108069.9|108024.3|108049.1|108012.2|16
1721132280000|2024-07-16 12:18:00|108069.1|108019.1|108072.3|108022.3|108076.2|108026.2|108068.1|108018.1|30
1721132290000|2024-07-16 12:18:10|108072.5|108022.5|108054|108029|108072.5|108030.1|108053.7|108021.5|23
1721132300000|2024-07-16 12:18:20|108053.6|108028.6|108048.6|108023.6|108053.6|108028.6|108046.1|108021.1|25
1721132310000|2024-07-16 12:18:30|108048.4|108023.4|108044.1|108019.1|108049.5|108024.5|108043.9|108018.9|35
1721132320000|2024-07-16 12:18:40|108044.2|108019.2|108046.9|108021.9|108050.5|108025.5|108044.2|108019.2|23
1721132330000|2024-07-16 12:18:50|108047|108022|108053.2|108028.2|108055.9|108030.9|108046.9|108021.9|28
1721132340000|2024-07-16 12:19:00|108056.2|108031.2|108048.3|108023.3|108056.7|108031.7|108047.9|108022.9|24
1721132350000|2024-07-16 12:19:10|108048.4|108023.4|108048.5|108023.5|108052|108027|108045.4|108020.4|25
1721132360000|2024-07-16 12:19:20|108048.6|108023.6|108053.5|108028.5|108053.6|108028.6|108048.6|108023.6|19
1721132370000|2024-07-16 12:19:30|108053.3|108028.3|108064.2|108039.2|108064.2|108039.2|108053.3|108028.3|25
1721132380000|2024-07-16 12:19:40|108063.5|108038.5|108062.5|108037.5|108063.6|108038.6|108061.4|108036.4|29
1721132390000|2024-07-16 12:19:50|108062.4|108037.4|108028.8|108003.8|108062.4|108037.4|108027|108002|30
1721132400000|2024-07-16 12:20:00|108028.7|108003.7|108019.7|107994.7|108028.7|108003.7|108018.3|107993.3|34
1721132410000|2024-07-16 12:20:10|108020.3|107995.3|108007|107982|108021|107996|108006.9|107981.9|38
1721132420000|2024-07-16 12:20:20|108006.9|107981.9|107995.7|107970.7|108007.2|107982.2|107994.9|107969.9|35
1721132430000|2024-07-16 12:20:30|107995.3|107970.3|107985.4|107960.4|107995.5|107970.5|107983|107958|38
1721132440000|2024-07-16 12:20:40|107985.3|107960.3|107986.6|107961.6|107988.8|107963.8|107983.8|107958.8|39
1721132450000|2024-07-16 12:20:50|107986.7|107961.7|107973.1|107948.1|107986.8|107961.8|107973|107948|33
1721132460000|2024-07-16 12:21:00|107972.9|107947.9|107967|107942|107972.9|107947.9|107963.9|107938.9|38
1721132470000|2024-07-16 12:21:10|107967.1|107942.1|107968.1|107943.1|107968.4|107943.4|107961.7|107936.7|40
1721132480000|2024-07-16 12:21:20|107968.3|107943.3|107997.2|107972.2|107997.2|107972.2|107967.8|107942.8|43
1721132490000|2024-07-16 12:21:30|107997.1|107972.1|107989.4|107964.4|107998.5|107973.5|107989.1|107964.1|42
1721132500000|2024-07-16 12:21:40|107989.2|107964.2|107982.2|107957.2|107989.6|107964.6|107976.1|107951.1|41
1721132510000|2024-07-16 12:21:50|107982.4|107957.4|107978.6|107953.6|107982.4|107957.4|107976.2|107951.2|34
1721132520000|2024-07-16 12:22:00|107978.4|107953.4|107982.3|107957.3|107982.9|107957.9|107975.3|107950.3|45
1721132530000|2024-07-16 12:22:10|107982.1|107957.1|107978.3|107953.3|107982.8|107957.8|107978.3|107953.3|34
1721132540000|2024-07-16 12:22:20|107977.4|107952.4|107982.5|107957.5|107982.8|107957.8|107975.4|107950.4|43
1721132550000|2024-07-16 12:22:30|107982.4|107957.4|107986.7|107961.7|107987.6|107962.6|107979.2|107954.2|38
1721132560000|2024-07-16 12:22:40|107986.5|107961.5|107994.9|107969.9|107994.9|107969.9|107986.2|107961.2|30
1721132570000|2024-07-16 12:22:50|107994.6|107969.6|107993|107968|107997.2|107972.2|107993|107968|30
1721132580000|2024-07-16 12:23:00|107993.5|107968.5|107994.3|107969.3|107995.1|107970.1|107992.4|107967.4|23
1721132590000|2024-07-16 12:23:10|107994.5|107969.5|107998.9|107973.9|107999.6|107974.6|107994.3|107969.3|22
1721132600000|2024-07-16 12:23:20|107999.3|107974.3|108002.5|107977.5|108003.7|107978.7|107996.7|107971.7|34
1721132610000|2024-07-16 12:23:30|108002.9|107977.9|108002.9|107977.9|108003.4|107978.4|107998.5|107973.5|39
1721132620000|2024-07-16 12:23:40|108002.7|107977.7|108015.5|107990.5|108015.5|107990.5|108002.7|107977.7|27
1721132630000|2024-07-16 12:23:50|108015.4|107990.4|108013.4|107988.4|108017.6|107992.6|108012.4|107987.4|34
1721132640000|2024-07-16 12:24:00|108013.3|107988.3|108009|107984|108014.3|107989.3|108008.7|107983.7|44
1721132650000|2024-07-16 12:24:10|108008.7|107983.7|108011|107986|108014.8|107989.8|108005|107980|39
1721132660000|2024-07-16 12:24:20|108010.2|107985.2|108024|107974|108024|107987.3|108010.2|107971.2|34
1721132670000|2024-07-16 12:24:30|108024.4|107974.4|108029.8|107979.8|108033.6|107983.6|108024.4|107974.4|43
1721132680000|2024-07-16 12:24:40|108029.7|107979.7|108031.5|107981.5|108031.6|107981.6|108029.3|107979.3|28
1721132690000|2024-07-16 12:24:50|108031.4|107981.4|108033.9|107983.9|108033.9|107983.9|108031.1|107981.1|21
1721132700000|2024-07-16 12:25:00|108033.6|107983.6|108021.1|107971.1|108035.6|107985.6|108021.1|107971.1|31
1721132710000|2024-07-16 12:25:10|108021.3|107971.3|108031.4|107981.4|108032.3|107982.3|108021.3|107971.3|30
1721132720000|2024-07-16 12:25:20|108031.6|107981.6|108025.2|107975.2|108031.8|107981.8|108025.2|107975.2|24
1721132730000|2024-07-16 12:25:30|108022.8|107972.8|108030.2|107980.2|108030.2|107980.2|108022.2|107972.2|32
1721132740000|2024-07-16 12:25:40|108029.9|107979.9|108029.3|107979.3|108029.9|107979.9|108023.9|107973.9|30
1721132750000|2024-07-16 12:25:50|108029.7|107979.7|108026.2|107976.2|108029.8|107979.8|108026.2|107976.2|19
1721132760000|2024-07-16 12:26:00|108025.9|107975.9|108039.2|107989.2|108040.6|107990.6|108025.7|107975.7|16
1721132770000|2024-07-16 12:26:10|108039|107989|108039.2|107989.2|108039.5|107989.5|108038.7|107988.7|8
1721132780000|2024-07-16 12:26:20|108039|107989|108047.9|107997.9|108047.9|107997.9|108038.6|107988.6|21
1721132790000|2024-07-16 12:26:30|108048.1|107998.1|108058.6|108008.6|108059.5|108009.5|108048.1|107998.1|18
1721132800000|2024-07-16 12:26:40|108058.9|108008.9|108069|108019|108071.8|108021.8|108055.2|108005.2|25
1721132810000|2024-07-16 12:26:50|108068.8|108018.8|108069.8|108019.8|108070.1|108020.1|108067.1|108017.1|14
1721132820000|2024-07-16 12:27:00|108069.3|108019.3|108068.6|108018.6|108069.5|108019.5|108068.6|108018.6|11
1721132830000|2024-07-16 12:27:10|108068.8|108018.8|108073.7|108023.7|108073.7|108023.7|108068|108018|24
1721132840000|2024-07-16 12:27:20|108074|108024|108076.6|108026.6|108076.6|108026.6|108073.1|108023.1|21
1721132850000|2024-07-16 12:27:30|108076.3|108026.3|108080.7|108030.7|108080.7|108030.7|108075.4|108025.4|26
1721132860000|2024-07-16 12:27:40|108081.2|108031.2|108080|108030|108081.5|108031.5|108079.8|108029.8|18
1721132870000|2024-07-16 12:27:50|108080.1|108030.1|108079|108029|108080.1|108030.1|108077.7|108027.7|13
1721132880000|2024-07-16 12:28:00|108078.8|108028.8|108077.8|108027.8|108079.7|108029.7|108077.2|108027.2|13
1721132890000|2024-07-16 12:28:10|108077.5|108027.5|108081.7|108031.7|108081.7|108031.7|108077.5|108027.5|13
1721132900000|2024-07-16 12:28:20|108081.8|108031.8|108081.5|108031.5|108081.8|108031.8|108079.7|108029.7|22
1721132910000|2024-07-16 12:28:30|108081.2|108031.2|108081.1|108031.1|108081.8|108031.8|108081|108031|9
1721132920000|2024-07-16 12:28:40|108081|108031|108079.9|108029.9|108081.1|108031.1|108079.9|108029.9|16
1721132930000|2024-07-16 12:28:50|108079.8|108029.8|108075|108025|108079.8|108029.8|108074.6|108024.6|17
1721132940000|2024-07-16 12:29:00|108074.9|108024.9|108075.3|108025.3|108077.4|108027.4|108068.1|108018.1|33
1721132950000|2024-07-16 12:29:10|108075.5|108025.5|108071.9|108021.9|108075.8|108025.8|108070.1|108020.1|23
1721132960000|2024-07-16 12:29:20|108072.3|108022.3|108078.2|108028.2|108078.2|108028.2|108072.3|108022.3|15
1721132970000|2024-07-16 12:29:30|108078.1|108028.1|108082.5|108032.5|108082.5|108032.5|108077|108027|17
1721132980000|2024-07-16 12:29:40|108082.2|108032.2|108080.2|108030.2|108083.2|108033.2|108077.9|108027.9|22
1721132990000|2024-07-16 12:29:50|108079.7|108029.7|108315.3|108115.3|108315.3|108115.3|108072.8|107953.5|26
1721133000000|2024-07-16 12:30:00|108313.4|108113.4|108427.4|108227.4|108575.4|108375.4|108313.4|108113.4|73
1721133010000|2024-07-16 12:30:10|108435.1|108235.1|108449|108249|108464.2|108264.2|108431.8|108231.8|73
1721133020000|2024-07-16 12:30:20|108434.8|108234.8|108362.5|108162.5|108490.2|108290.2|108354.3|108154.3|70
1721133030000|2024-07-16 12:30:30|108363|108163|108371.4|108171.4|108397.4|108204.8|108343.3|108143.3|66
1721133040000|2024-07-16 12:30:40|108371.9|108171.9|108312.8|108262.8|108379.6|108262.8|108305.9|108151.7|62
1721133050000|2024-07-16 12:30:50|108313.2|108263.2|108311.4|108261.4|108336.4|108286.4|108306.3|108256.3|61
1721133060000|2024-07-16 12:31:00|108312.7|108262.7|108319.5|108269.5|108321.2|108271.2|108307.4|108257.4|50
1721133070000|2024-07-16 12:31:10|108319.6|108269.6|108313.8|108263.8|108324.1|108274.1|108309.2|108259.2|53
1721133080000|2024-07-16 12:31:20|108312.6|108262.6|108324.4|108274.4|108328|108278|108307.2|108257.2|42
1721133090000|2024-07-16 12:31:30|108324.7|108274.7|108315.1|108265.1|108325.5|108275.5|108314.9|108264.9|48
1721133100000|2024-07-16 12:31:40|108312.4|108262.4|108288.1|108238.1|108312.4|108262.4|108286.5|108236.5|49
1721133110000|2024-07-16 12:31:50|108288.4|108238.4|108281.4|108231.4|108300.8|108250.8|108281|108231|47
1721133120000|2024-07-16 12:32:00|108279.7|108229.7|108282.8|108232.8|108283.6|108233.6|108269.8|108219.8|38
1721133130000|2024-07-16 12:32:10|108282.5|108232.5|108296.9|108246.9|108301.1|108251.1|108281.7|108231.7|41
1721133140000|2024-07-16 12:32:20|108297.2|108247.2|108303.6|108253.6|108306.2|108256.2|108291.8|108241.8|42
1721133150000|2024-07-16 12:32:30|108304.5|108254.5|108316.5|108266.5|108321.5|108271.5|108304.5|108254.5|45
1721133160000|2024-07-16 12:32:40|108316.6|108266.6|108325.9|108275.9|108326.4|108276.4|108316.6|108266.6|48
1721133170000|2024-07-16 12:32:50|108323.3|108273.3|108333.3|108283.3|108333.9|108283.9|108319.2|108269.2|71
1721133180000|2024-07-16 12:33:00|108331.6|108281.6|108335.6|108285.6|108335.6|108285.6|108325.2|108275.2|69
1721133190000|2024-07-16 12:33:10|108336.5|108286.5|108339.4|108289.4|108340.7|108290.7|108329|108279|64
1721133200000|2024-07-16 12:33:20|108339.3|108289.3|108330.6|108280.6|108340|108290|108325.6|108275.6|46
1721133210000|2024-07-16 12:33:30|108330.8|108280.8|108318.7|108268.7|108355.3|108305.3|108318.7|108268.7|54
1721133220000|2024-07-16 12:33:40|108318.3|108268.3|108314.1|108264.1|108325.7|108275.7|108312.5|108262.5|59
1721133230000|2024-07-16 12:33:50|108314|108264|108295.8|108245.8|108314.1|108264.1|108295.1|108245.1|52
1721133240000|2024-07-16 12:34:00|108295.7|108245.7|108314.1|108264.1|108314.2|108264.2|108288.7|108238.7|61
1721133250000|2024-07-16 12:34:10|108313.2|108263.2|108302.8|108252.8|108314.3|108264.3|108302.6|108252.6|45
1721133260000|2024-07-16 12:34:20|108302.9|108252.9|108293.7|108243.7|108302.9|108252.9|108293.7|108243.7|46
1721133270000|2024-07-16 12:34:30|108293.9|108243.9|108302|108277|108314.7|108288.6|108292.3|108242.3|66
1721133280000|2024-07-16 12:34:40|108299.6|108274.6|108315.3|108290.3|108315.3|108290.3|108295.5|108270.5|66
1721133290000|2024-07-16 12:34:50|108314.9|108289.9|108282.7|108257.7|108314.9|108289.9|108280.1|108255.1|57
1721133300000|2024-07-16 12:35:00|108282|108257|108335.1|108310.1|108337.8|108312.8|108282|108257|72
1721133310000|2024-07-16 12:35:10|108335|108310|108328.4|108303.4|108344.1|108319.1|108324.3|108299.3|73
1721133320000|2024-07-16 12:35:20|108328.2|108303.2|108345.4|108320.4|108345.4|108320.4|108311.5|108286.5|68
1721133330000|2024-07-16 12:35:30|108344.6|108319.6|108354.4|108329.4|108364|108339|108344.6|108319.6|61
1721133340000|2024-07-16 12:35:40|108352.6|108327.6|108326.8|108301.8|108362.1|108337.1|108325.9|108300.9|70
1721133350000|2024-07-16 12:35:50|108327|108302|108328.4|108303.4|108342.5|108317.5|108326.6|108301.6|62
1721133360000|2024-07-16 12:36:00|108328.1|108303.1|108330.9|108305.9|108331.1|108306.1|108311|108286|61
1721133370000|2024-07-16 12:36:10|108332.2|108307.2|108324.1|108299.1|108332.2|108307.2|108320.5|108295.5|59
1721133380000|2024-07-16 12:36:20|108323.3|108298.3|108330|108305|108338.9|108313.9|108318.7|108293.7|60
1721133390000|2024-07-16 12:36:30|108329.8|108304.8|108343.3|108318.3|108343.7|108318.7|108323.9|108298.9|65
1721133400000|2024-07-16 12:36:40|108342.6|108317.6|108346.3|108321.3|108358.6|108333.6|108341.1|108316.1|73
1721133410000|2024-07-16 12:36:50|108346.1|108321.1|108332.3|108307.3|108347.3|108322.3|108328.3|108303.3|48
1721133420000|2024-07-16 12:37:00|108332|108307|108350.9|108325.9|108350.9|108325.9|108329.2|108304.2|64
1721133430000|2024-07-16 12:37:10|108351|108326|108346.1|108321.1|108353.9|108328.9|108343.9|108318.9|56
1721133440000|2024-07-16 12:37:20|108345.6|108320.6|108349.8|108324.8|108351.5|108326.5|108330.5|108305.5|56
1721133450000|2024-07-16 12:37:30|108350.3|108325.3|108351.9|108326.9|108358|108333|108349.9|108324.9|55
1721133460000|2024-07-16 12:37:40|108352.1|108327.1|108390.2|108365.2|108391.2|108366.2|108352.1|108327.1|60
1721133470000|2024-07-16 12:37:50|108390.4|108365.4|108387.1|108362.1|108396.3|108371.3|108387.1|108362.1|56
1721133480000|2024-07-16 12:38:00|108387|108362|108401.4|108376.4|108401.5|108376.5|108381.2|108356.2|68
1721133490000|2024-07-16 12:38:10|108401.6|108376.6|108409.2|108359.2|108421.1|108396.1|108400.2|108352.1|60
1721133500000|2024-07-16 12:38:20|108409.4|108359.4|108421.3|108396.3|108422|108397|108406.3|108359.4|58
1721133510000|2024-07-16 12:38:30|108421.4|108396.4|108409.4|108384.4|108421.7|108396.7|108401.2|108376.2|59
1721133520000|2024-07-16 12:38:40|108405.2|108380.2|108395.7|108345.7|108416.6|108380.2|108391.9|108341.9|62
1721133530000|2024-07-16 12:38:50|108399|108349|108368.2|108343.2|108399.7|108349.8|108363.2|108329.7|66
1721133540000|2024-07-16 12:39:00|108368.3|108343.3|108354|108329|108368.8|108343.8|108354|108329|56
1721133550000|2024-07-16 12:39:10|108353|108328|108351.9|108326.9|108359.8|108334.8|108348.6|108323.6|61
1721133560000|2024-07-16 12:39:20|108351.7|108326.7|108357.6|108332.6|108363.6|108338.6|108350.4|108325.4|64
1721133570000|2024-07-16 12:39:30|108357.7|108332.7|108360.7|108335.7|108363.5|108338.5|108356|108331|46
1721133580000|2024-07-16 12:39:40|108364|108339|108403.3|108378.3|108403.4|108378.4|108361.1|108336.1|54
1721133590000|2024-07-16 12:39:50|108403.1|108378.1|108421.3|108396.3|108425.2|108400.2|108403.1|108378.1|55
1721133600000|2024-07-16 12:40:00|108420.8|108395.8|108427.8|108402.8|108433.6|108408.6|108418.1|108393.1|58
1721133610000|2024-07-16 12:40:10|108427.5|108402.5|108426.3|108401.3|108430.1|108405.1|108421|108396|57
1721133620000|2024-07-16 12:40:20|108426.1|108401.1|108437.1|108412.1|108439.5|108414.5|108426.1|108401.1|59
1721133630000|2024-07-16 12:40:30|108436.8|108411.8|108433.6|108408.6|108439.1|108414.1|108431.2|108406.2|59
1721133640000|2024-07-16 12:40:40|108436.8|108411.8|108399.4|108374.4|108436.8|108411.8|108397.6|108372.6|66
1721133650000|2024-07-16 12:40:50|108399|108374|108382.8|108357.8|108399.2|108374.2|108382.3|108357.3|49
1721133660000|2024-07-16 12:41:00|108383.1|108358.1|108384.7|108359.7|108391.1|108366.1|108381.2|108356.2|47
1721133670000|2024-07-16 12:41:10|108384.5|108359.5|108391|108366|108394.1|108369.1|108384|108359|47
1721133680000|2024-07-16 12:41:20|108388.6|108363.6|108380.1|108355.1|108388.6|108363.6|108371.9|108346.9|51
1721133690000|2024-07-16 12:41:30|108380|108355|108388.7|108363.7|108388.7|108363.7|108379.7|108354.7|49
1721133700000|2024-07-16 12:41:40|108390.4|108365.4|108390.4|108365.4|108391.1|108366.1|108382.1|108357.1|53
1721133710000|2024-07-16 12:41:50|108390.5|108365.5|108375.6|108350.6|108396|108371|108375.6|108350.6|59
1721133720000|2024-07-16 12:42:00|108368.6|108343.6|108370.6|108345.6|108378.6|108353.6|108361.1|108336.1|55
1721133730000|2024-07-16 12:42:10|108370.7|108345.7|108354.3|108329.3|108370.9|108345.9|108354.3|108329.3|43
1721133740000|2024-07-16 12:42:20|108355|108330|108376.9|108351.9|108378.8|108353.8|108348.3|108323.3|61
1721133750000|2024-07-16 12:42:30|108376.5|108351.5|108378|108353|108380.5|108355.5|108370.7|108345.7|50
1721133760000|2024-07-16 12:42:40|108377.9|108352.9|108378.7|108353.7|108381.1|108356.1|108366.6|108341.6|52
1721133770000|2024-07-16 12:42:50|108378.1|108353.1|108380|108355|108396.2|108371.2|108378.1|108353.1|56
1721133780000|2024-07-16 12:43:00|108380.2|108355.2|108376.7|108351.7|108393.6|108368.6|108372.9|108347.9|56
1721133790000|2024-07-16 12:43:10|108376.4|108351.4|108372.5|108347.5|108380.5|108355.5|108371.5|108346.5|47
1721133800000|2024-07-16 12:43:20|108372.3|108347.3|108353.5|108328.5|108374.1|108349.1|108350.7|108325.7|54
1721133810000|2024-07-16 12:43:30|108354|108329|108334.7|108309.7|108354|108329|108330.7|108305.7|63
1721133820000|2024-07-16 12:43:40|108334.6|108309.6|108333.5|108308.5|108335.6|108310.6|108319.4|108294.4|51
1721133830000|2024-07-16 12:43:50|108334.9|108309.9|108382.5|108357.5|108390.5|108365.5|108323.7|108298.7|71
1721133840000|2024-07-16 12:44:00|108382|108357|108387.3|108362.3|108390.3|108365.3|108381.9|108356.9|60
1721133850000|2024-07-16 12:44:10|108387.6|108362.6|108381.4|108356.4|108388.3|108363.3|108377.3|108352.3|45
1721133860000|2024-07-16 12:44:20|108380.6|108355.6|108385.1|108360.1|108385.1|108360.1|108375.1|108350.1|44
1721133870000|2024-07-16 12:44:30|108384.6|108359.6|108375.5|108350.5|108384.6|108359.6|108370.9|108345.9|55
1721133880000|2024-07-16 12:44:40|108375.9|108350.9|108355.9|108330.9|108376|108351|108355.6|108330.6|47
1721133890000|2024-07-16 12:44:50|108355.5|108330.5|108363.5|108338.5|108364.2|108339.2|108351.5|108326.5|58
1721133900000|2024-07-16 12:45:00|108363.4|108338.4|108361.8|108336.8|108364.2|108339.2|108354.9|108329.9|41
1721133910000|2024-07-16 12:45:10|108361.4|108336.4|108367.9|108342.9|108367.9|108342.9|108359.8|108334.8|44
1721133920000|2024-07-16 12:45:20|108368.3|108343.3|108376.4|108351.4|108379.3|108354.3|108368.1|108343.1|41
1721133930000|2024-07-16 12:45:30|108376.6|108351.6|108381.3|108356.3|108381.3|108356.3|108376.3|108351.3|37
1721133940000|2024-07-16 12:45:40|108381.5|108356.5|108377.1|108352.1|108383.7|108358.7|108375|108350|51
1721133950000|2024-07-16 12:45:50|108377|108352|108383.1|108358.1|108383.7|108358.7|108371.9|108346.9|38
1721133960000|2024-07-16 12:46:00|108383.6|108358.6|108373.3|108348.3|108383.8|108358.8|108371.7|108346.7|41
1721133970000|2024-07-16 12:46:10|108373.6|108348.6|108377.6|108352.6|108379.1|108354.1|108372.6|108347.6|39
1721133980000|2024-07-16 12:46:20|108377.9|108352.9|108375.4|108350.4|108382.9|108357.9|108374.4|108349.4|31
1721133990000|2024-07-16 12:46:30|108376.2|108351.2|108369.6|108344.6|108376.5|108351.5|108365.3|108340.3|44
1721134000000|2024-07-16 12:46:40|108369.5|108344.5|108374.5|108349.5|108379.3|108354.3|108369.5|108344.5|47
1721134010000|2024-07-16 12:46:50|108374.4|108349.4|108373.3|108348.3|108376.3|108351.3|108372.9|108347.9|32
1721134020000|2024-07-16 12:47:00|108374.9|108349.9|108383.3|108358.3|108395.6|108370.6|108374.9|108349.9|54
1721134030000|2024-07-16 12:47:10|108383.6|108358.6|108370.1|108345.1|108383.6|108358.6|108369.3|108344.3|37
1721134040000|2024-07-16 12:47:20|108367|108342|108371.3|108346.3|108375|108350|108365.3|108340.3|45
1721134050000|2024-07-16 12:47:30|108370.7|108345.7|108382.9|108357.9|108384.6|108359.6|108368.9|108343.9|37
1721134060000|2024-07-16 12:47:40|108383.4|108358.4|108400.3|108375.3|108400.5|108375.5|108383.4|108358.4|35
1721134070000|2024-07-16 12:47:50|108400.5|108375.5|108392.5|108367.5|108401.6|108376.6|108390.6|108365.6|40
1721134080000|2024-07-16 12:48:00|108392.2|108367.2|108386.7|108361.7|108392.2|108367.2|108384.3|108359.3|47
1721134090000|2024-07-16 12:48:10|108386.2|108361.2|108388.1|108363.1|108396.2|108371.2|108385.1|108360.1|55
1721134100000|2024-07-16 12:48:20|108388.5|108363.5|108396.1|108371.1|108403|108378|108388.5|108363.5|50
1721134110000|2024-07-16 12:48:30|108394.8|108369.8|108397.4|108372.4|108399|108374|108394.8|108369.8|48
1721134120000|2024-07-16 12:48:40|108397.3|108372.3|108402.3|108377.3|108405.9|108380.9|108397.3|108372.3|48
1721134130000|2024-07-16 12:48:50|108402.8|108377.8|108402|108377|108403.9|108378.9|108402|108377|34
1721134140000|2024-07-16 12:49:00|108402.2|108377.2|108412.3|108387.3|108414.9|108389.9|108402|108377|56
1721134150000|2024-07-16 12:49:10|108412.2|108387.2|108411.8|108386.8|108414.8|108389.8|108409.8|108384.8|42
1721134160000|2024-07-16 12:49:20|108411.9|108386.9|108411.4|108386.4|108416.7|108391.7|108411.1|108386.1|39
1721134170000|2024-07-16 12:49:30|108411.3|108386.3|108441.2|108391.2|108445.3|108404.4|108411.3|108386.3|58
1721134180000|2024-07-16 12:49:40|108441.3|108391.3|108437.9|108387.9|108445.6|108395.6|108437.9|108387.9|44
1721134190000|2024-07-16 12:49:50|108438|108388|108435.8|108410.8|108448.3|108410.8|108428.8|108388|50
1721134200000|2024-07-16 12:50:00|108435.6|108410.6|108436.1|108411.1|108451|108426|108433.9|108408.9|62
1721134210000|2024-07-16 12:50:10|108436|108411|108434.4|108409.4|108438.5|108413.5|108430.6|108405.6|55
1721134220000|2024-07-16 12:50:20|108433.6|108408.6|108443.4|108418.4|108446.9|108421.9|108432|108407|43
1721134230000|2024-07-16 12:50:30|108443|108418|108444.9|108419.9|108446.1|108421.1|108441.4|108416.4|45
1721134240000|2024-07-16 12:50:40|108445|108420|108456|108431|108456.6|108431.6|108440.1|108415.1|47
1721134250000|2024-07-16 12:50:50|108456.6|108431.6|108464.9|108439.9|108467.5|108442.5|108456.6|108431.6|51
1721134260000|2024-07-16 12:51:00|108464.5|108439.5|108468.3|108443.3|108473.1|108448.1|108463.7|108438.7|51
1721134270000|2024-07-16 12:51:10|108468.8|108443.8|108470.9|108445.9|108472.4|108447.4|108467.8|108442.8|38
1721134280000|2024-07-16 12:51:20|108471.1|108446.1|108471.5|108446.5|108479.9|108454.9|108469.4|108444.4|52
1721134290000|2024-07-16 12:51:30|108471.2|108446.2|108470.8|108445.8|108476|108451|108469.5|108444.5|43
1721134300000|2024-07-16 12:51:40|108470.6|108445.6|108471.4|108446.4|108472.6|108447.6|108466.4|108441.4|44
1721134310000|2024-07-16 12:51:50|108471.6|108446.6|108476|108451|108480.5|108455.5|108471|108446|48
1721134320000|2024-07-16 12:52:00|108475.3|108450.3|108479.1|108454.1|108479.7|108454.7|108462.6|108437.6|53
1721134330000|2024-07-16 12:52:10|108478.5|108453.5|108483.1|108458.1|108483.9|108458.9|108474.1|108449.1|43
1721134340000|2024-07-16 12:52:20|108482.3|108457.3|108484.6|108459.6|108486.2|108461.2|108482.1|108457.1|39
1721134350000|2024-07-16 12:52:30|108485.8|108460.8|108480.7|108455.7|108489.4|108464.4|108475.8|108450.8|47
1721134360000|2024-07-16 12:52:40|108481.2|108456.2|108483|108458|108490.4|108465.4|108479.8|108454.8|53
1721134370000|2024-07-16 12:52:50|108482.7|108457.7|108477.6|108452.6|108487.5|108462.5|108477.5|108452.5|42
1721134380000|2024-07-16 12:53:00|108477.1|108452.1|108470.9|108445.9|108477.7|108452.7|108470.5|108445.5|36
1721134390000|2024-07-16 12:53:10|108470.7|108445.7|108470.4|108445.4|108479.5|108454.5|108469.2|108444.2|47
1721134400000|2024-07-16 12:53:20|108470.2|108445.2|108470.7|108445.7|108476.1|108451.1|108470.2|108445.2|43
1721134410000|2024-07-16 12:53:30|108470.5|108445.5|108484.9|108459.9|108486.3|108461.3|108469.6|108444.6|42
1721134420000|2024-07-16 12:53:40|108485|108460|108489.5|108464.5|108489.5|108464.5|108485|108460|37
1721134430000|2024-07-16 12:53:50|108489.3|108464.3|108484.7|108459.7|108489.6|108464.6|108482.6|108457.6|38
1721134440000|2024-07-16 12:54:00|108485|108460|108484|108459|108491.8|108466.8|108483.4|108458.4|52
1721134450000|2024-07-16 12:54:10|108483.9|108458.9|108485.6|108460.6|108486.2|108461.2|108483.2|108458.2|44
1721134460000|2024-07-16 12:54:20|108485.7|108460.7|108487.1|108462.1|108489.6|108464.6|108485.7|108460.7|41
1721134470000|2024-07-16 12:54:30|108488.4|108463.4|108495.5|108470.5|108496.4|108471.4|108488.4|108463.4|35
1721134480000|2024-07-16 12:54:40|108495.6|108470.6|108496.9|108471.9|108499.6|108474.6|108494.6|108469.6|31
1721134490000|2024-07-16 12:54:50|108496.7|108471.7|108492.7|108467.7|108497|108472|108492.4|108467.4|21
1721134500000|2024-07-16 12:55:00|108492.4|108467.4|108497.4|108472.4|108499.3|108474.3|108492.4|108467.4|51
1721134510000|2024-07-16 12:55:10|108496.8|108471.8|108489.6|108464.6|108496.9|108471.9|108489.2|108464.2|30
1721134520000|2024-07-16 12:55:20|108493|108468|108484.1|108459.1|108494.4|108469.4|108483.6|108458.6|51
1721134530000|2024-07-16 12:55:30|108481.2|108456.2|108443|108418|108481.2|108456.2|108443|108418|62
1721134540000|2024-07-16 12:55:40|108443.2|108418.2|108430.9|108405.9|108443.2|108418.2|108430.6|108405.6|60
1721134550000|2024-07-16 12:55:50|108430.6|108405.6|108434.3|108409.3|108436.1|108411.1|108428.9|108403.9|40
1721134560000|2024-07-16 12:56:00|108433.6|108408.6|108429.9|108404.9|108439.7|108414.7|108429.9|108404.9|41
1721134570000|2024-07-16 12:56:10|108429.7|108404.7|108437.9|108412.9|108442|108417|108429.6|108404.6|56
1721134580000|2024-07-16 12:56:20|108438.1|108413.1|108438.4|108413.4|108440|108415|108435.3|108410.3|35
1721134590000|2024-07-16 12:56:30|108438.8|108413.8|108439.5|108414.5|108446.4|108421.4|108438.5|108413.5|42
1721134600000|2024-07-16 12:56:40|108439.9|108414.9|108435.9|108410.9|108444.2|108419.2|108435.9|108410.9|33
1721134610000|2024-07-16 12:56:50|108436|108411|108428.2|108403.2|108439.8|108414.8|108426.7|108401.7|43
1721134620000|2024-07-16 12:57:00|108429.1|108404.1|108430.5|108405.5|108441|108416|108429.1|108404.1|44
1721134630000|2024-07-16 12:57:10|108430.9|108405.9|108428.3|108403.3|108437.1|108412.1|108427.9|108402.9|38
1721134640000|2024-07-16 12:57:20|108428.2|108403.2|108423|108398|108428.2|108403.2|108423|108398|35
1721134650000|2024-07-16 12:57:30|108421.4|108396.4|108418.3|108393.3|108423.2|108398.2|108413.7|108388.7|48
1721134660000|2024-07-16 12:57:40|108418.4|108393.4|108413.9|108388.9|108422|108397|108409.8|108384.8|33
1721134670000|2024-07-16 12:57:50|108414|108389|108415.2|108390.2|108416.8|108391.8|108411.3|108386.3|48
1721134680000|2024-07-16 12:58:00|108414.3|108389.3|108409|108384|108414.5|108389.5|108407.4|108382.4|34
1721134690000|2024-07-16 12:58:10|108408.7|108383.7|108409.1|108384.1|108417.2|108392.2|108408.2|108383.2|42
1721134700000|2024-07-16 12:58:20|108409.3|108384.3|108411.7|108386.7|108418.4|108393.4|108409.3|108384.3|42
1721134710000|2024-07-16 12:58:30|108410.5|108385.5|108411.4|108386.4|108411.8|108386.8|108405.2|108380.2|42
1721134720000|2024-07-16 12:58:40|108411.3|108386.3|108406.4|108381.4|108413|108388|108406.2|108381.2|50
1721134730000|2024-07-16 12:58:50|108406.7|108381.7|108405|108380|108411.1|108386.1|108403.4|108378.4|51
1721134740000|2024-07-16 12:59:00|108405.7|108380.7|108408|108383|108410.7|108385.7|108405.1|108380.1|49
1721134750000|2024-07-16 12:59:10|108408.4|108383.4|108415|108390|108415|108390|108406.1|108381.1|43
1721134760000|2024-07-16 12:59:20|108415.6|108390.6|108412.1|108387.1|108419.3|108394.3|108412.1|108387.1|43
1721134770000|2024-07-16 12:59:30|108411.9|108386.9|108409.3|108384.3|108411.9|108386.9|108407.4|108382.4|42
1721134780000|2024-07-16 12:59:40|108408.7|108383.7|108388.9|108363.9|108408.7|108383.7|108388.9|108363.9|39
1721134790000|2024-07-16 12:59:50|108388|108363|108397.5|108372.5|108408.4|108383.4|108387|108362|56
1721134800000|2024-07-16 13:00:00|108399.7|108374.7|108402.7|108377.7|108407|108382|108394.6|108369.6|65
1721134810000|2024-07-16 13:00:10|108403.2|108378.2|108396.7|108371.7|108403.9|108378.9|108396.6|108371.6|41
1721134820000|2024-07-16 13:00:20|108396.6|108371.6|108402.6|108377.6|108404.3|108379.3|108396.6|108371.6|40
1721134830000|2024-07-16 13:00:30|108402.7|108377.7|108422|108397|108424.3|108399.3|108400.4|108375.4|44
1721134840000|2024-07-16 13:00:40|108422.3|108397.3|108410|108385|108422.7|108397.7|108410|108385|48
1721134850000|2024-07-16 13:00:50|108410.1|108385.1|108417.5|108392.5|108419.9|108394.9|108407.2|108382.2|47
1721134860000|2024-07-16 13:01:00|108417.6|108392.6|108422.6|108397.6|108425.5|108400.5|108414.4|108389.4|44
1721134870000|2024-07-16 13:01:10|108424.5|108399.5|108430.9|108405.9|108433.2|108408.2|108424.5|108399.5|53
1721134880000|2024-07-16 13:01:20|108431.3|108406.3|108424.7|108399.7|108435.7|108410.7|108424.4|108399.4|48
1721134890000|2024-07-16 13:01:30|108425.1|108400.1|108436.4|108411.4|108436.9|108411.9|108423.8|108398.8|60
1721134900000|2024-07-16 13:01:40|108436.7|108411.7|108448.1|108423.1|108448.1|108423.1|108436.7|108411.7|41
1721134910000|2024-07-16 13:01:50|108448.3|108423.3|108462.1|108437.1|108469.1|108444.1|108448.2|108423.2|63
1721134920000|2024-07-16 13:02:00|108463|108438|108464.6|108439.6|108472.9|108447.9|108461.1|108436.1|48
1721134930000|2024-07-16 13:02:10|108465.5|108440.5|108436.2|108411.2|108466.5|108441.5|108435|108410|59
1721134940000|2024-07-16 13:02:20|108435.1|108410.1|108442.3|108417.3|108442.7|108417.7|108431.5|108406.5|44
1721134950000|2024-07-16 13:02:30|108442.2|108417.2|108449.7|108424.7|108450.1|108425.1|108439.3|108414.3|48
1721134960000|2024-07-16 13:02:40|108449.4|108424.4|108446.4|108421.4|108449.4|108424.4|108439.8|108414.8|46
1721134970000|2024-07-16 13:02:50|108446.2|108421.2|108463.9|108438.9|108463.9|108438.9|108444.9|108419.9|63
1721134980000|2024-07-16 13:03:00|108464.8|108439.8|108451.8|108426.8|108466.4|108441.4|108443.9|108418.9|64
1721134990000|2024-07-16 13:03:10|108451.7|108426.7|108442.5|108417.5|108452.5|108427.5|108434.2|108409.2|50
1721135000000|2024-07-16 13:03:20|108443.6|108418.6|108437.9|108412.9|108443.9|108418.9|108437.1|108412.1|52
1721135010000|2024-07-16 13:03:30|108437.6|108412.6|108441.9|108416.9|108442.4|108417.4|108434.9|108409.9|48
1721135020000|2024-07-16 13:03:40|108442.5|108417.5|108444.5|108419.5|108444.5|108419.5|108442.2|108417.2|39
1721135030000|2024-07-16 13:03:50|108444.7|108419.7|108441.3|108416.3|108445.5|108420.5|108440.2|108415.2|50
1721135040000|2024-07-16 13:04:00|108441.6|108416.6|108440.9|108415.9|108442.3|108417.3|108437.7|108412.7|50
1721135050000|2024-07-16 13:04:10|108441.5|108416.5|108442.1|108417.1|108442.7|108417.7|108439.5|108414.5|43
1721135060000|2024-07-16 13:04:20|108442.3|108417.3|108450.2|108425.2|108450.7|108425.7|108442.3|108417.3|35
1721135070000|2024-07-16 13:04:30|108449.8|108424.8|108439.6|108414.6|108450.4|108425.4|108439.3|108414.3|47
1721135080000|2024-07-16 13:04:40|108439.9|108414.9|108438.9|108413.9|108443.4|108418.4|108438.9|108413.9|31
1721135090000|2024-07-16 13:04:50|108439.3|108414.3|108455.1|108430.1|108455.1|108430.1|108439.3|108414.3|41
1721135100000|2024-07-16 13:05:00|108455.5|108430.5|108455.4|108430.4|108459.1|108434.1|108454.7|108429.7|44
1721135110000|2024-07-16 13:05:10|108457.8|108432.8|108458.2|108433.2|108458.2|108433.2|108456.3|108431.3|31
1721135120000|2024-07-16 13:05:20|108458.4|108433.4|108456.8|108431.8|108462|108437|108456.2|108431.2|37
1721135130000|2024-07-16 13:05:30|108458|108433|108440.5|108415.5|108462.7|108437.7|108440.5|108415.5|28
1721135140000|2024-07-16 13:05:40|108440.1|108415.1|108437.5|108412.5|108442.5|108417.5|108436.3|108411.3|41
1721135150000|2024-07-16 13:05:50|108437.8|108412.8|108417.3|108392.3|108438.5|108413.5|108417.1|108392.1|31
1721135160000|2024-07-16 13:06:00|108417|108392|108422.3|108397.3|108423.5|108398.5|108414.9|108389.9|44
1721135170000|2024-07-16 13:06:10|108422.5|108397.5|108413.7|108388.7|108422.5|108397.5|108411.8|108386.8|42
1721135180000|2024-07-16 13:06:20|108413.5|108388.5|108415.6|108390.6|108419|108394|108413.5|108388.5|34
1721135190000|2024-07-16 13:06:30|108415.3|108390.3|108412.2|108387.2|108420.1|108395.1|108411|108386|45
1721135200000|2024-07-16 13:06:40|108412.1|108387.1|108415.5|108390.5|108417.3|108392.3|108410.7|108385.7|43
1721135210000|2024-07-16 13:06:50|108415.6|108390.6|108418.6|108393.6|108423.8|108398.8|108415.6|108390.6|52
1721135220000|2024-07-16 13:07:00|108418.8|108393.8|108431.5|108406.5|108432.7|108407.7|108418.4|108393.4|44
1721135230000|2024-07-16 13:07:10|108431.6|108406.6|108428|108403|108433.1|108408.1|108422|108397|50
1721135240000|2024-07-16 13:07:20|108427.5|108402.5|108424.2|108399.2|108427.8|108402.8|108422.7|108397.7|53
1721135250000|2024-07-16 13:07:30|108424|108399|108430.8|108405.8|108430.9|108405.9|108424|108399|39
1721135260000|2024-07-16 13:07:40|108430.7|108405.7|108436.5|108411.5|108436.6|108411.6|108430.7|108405.7|41
1721135270000|2024-07-16 13:07:50|108436.4|108411.4|108441.7|108416.7|108442.1|108417.1|108435.4|108410.4|29
1721135280000|2024-07-16 13:08:00|108441.5|108416.5|108424|108399|108442.6|108417.6|108423.5|108398.5|42
1721135290000|2024-07-16 13:08:10|108424.1|108399.1|108430.3|108405.3|108431.6|108406.6|108424.1|108399.1|32
1721135300000|2024-07-16 13:08:20|108430.2|108405.2|108440.9|108415.9|108445.2|108420.2|108429.9|108404.9|38
1721135310000|2024-07-16 13:08:30|108441.6|108416.6|108428.7|108403.7|108442.3|108417.3|108428.7|108403.7|39
1721135320000|2024-07-16 13:08:40|108428.8|108403.8|108434.7|108409.7|108437.4|108412.4|108428.3|108403.3|31
1721135330000|2024-07-16 13:08:50|108434.4|108409.4|108436|108411|108436|108411|108426.7|108401.7|45
1721135340000|2024-07-16 13:09:00|108438.7|108413.7|108443.4|108418.4|108444.4|108419.4|108435.9|108410.9|44
1721135350000|2024-07-16 13:09:10|108444.3|108419.3|108448.9|108423.9|108451.3|108426.3|108443.6|108418.6|45
1721135360000|2024-07-16 13:09:20|108448.8|108423.8|108447.3|108422.3|108453.6|108428.6|108446.8|108421.8|38
1721135370000|2024-07-16 13:09:30|108447.1|108422.1|108449.1|108424.1|108449.1|108424.1|108443.5|108418.5|29
1721135380000|2024-07-16 13:09:40|108449.7|108424.7|108455|108430|108455.8|108430.8|108449.4|108424.4|36
1721135390000|2024-07-16 13:09:50|108455.1|108430.1|108452.8|108427.8|108455.1|108430.1|108448.4|108423.4|46
1721135400000|2024-07-16 13:10:00|108453.7|108428.7|108471.1|108446.1|108471.1|108446.1|108453.1|108428.1|49
1721135410000|2024-07-16 13:10:10|108470.6|108445.6|108457.5|108432.5|108470.8|108445.8|108456.7|108431.7|53
1721135420000|2024-07-16 13:10:20|108457.8|108432.8|108452.7|108427.7|108458.3|108433.3|108450|108425|56
1721135430000|2024-07-16 13:10:30|108452.9|108427.9|108458.8|108433.8|108458.9|108433.9|108447.6|108422.6|43
1721135440000|2024-07-16 13:10:40|108458.7|108433.7|108458.3|108433.3|108459.5|108434.5|108457.3|108432.3|27
1721135450000|2024-07-16 13:10:50|108458.9|108433.9|108455.6|108430.6|108463.6|108438.6|108455.4|108430.4|35
1721135460000|2024-07-16 13:11:00|108455.4|108430.4|108429.8|108404.8|108455.4|108430.4|108429.8|108404.8|48
1721135470000|2024-07-16 13:11:10|108430.2|108405.2|108446|108421|108446.6|108421.6|108430.2|108405.2|46
1721135480000|2024-07-16 13:11:20|108447.1|108422.1|108420.1|108395.1|108447.7|108422.7|108413.6|108388.6|47
1721135490000|2024-07-16 13:11:30|108420.3|108395.3|108456.5|108431.5|108456.9|108431.9|108420.3|108395.3|46
1721135500000|2024-07-16 13:11:40|108456.3|108431.3|108456.6|108431.6|108462.2|108437.2|108455.6|108430.6|52
1721135510000|2024-07-16 13:11:50|108456.3|108431.3|108457.9|108432.9|108459.8|108434.8|108455.6|108430.6|41
1721135520000|2024-07-16 13:12:00|108457.2|108432.2|108456.3|108431.3|108458.9|108433.9|108456.3|108431.3|20
1721135530000|2024-07-16 13:12:10|108458.1|108433.1|108455.4|108430.4|108459.6|108434.6|108455.3|108430.3|26
1721135540000|2024-07-16 13:12:20|108455.2|108430.2|108455.6|108430.6|108456|108431|108454.6|108429.6|21
1721135550000|2024-07-16 13:12:30|108455.7|108430.7|108455.7|108430.7|108456.3|108431.3|108454.2|108429.2|23
1721135560000|2024-07-16 13:12:40|108455.5|108430.5|108455.3|108430.3|108455.5|108430.5|108448.3|108423.3|33
1721135570000|2024-07-16 13:12:50|108455|108430|108441.8|108416.8|108455.5|108430.5|108440.8|108415.8|37
1721135580000|2024-07-16 13:13:00|108442.2|108417.2|108440.8|108415.8|108442.2|108417.2|108440|108415|21
1721135590000|2024-07-16 13:13:10|108440.6|108415.6|108441.1|108416.1|108443.3|108418.3|108436.8|108411.8|34
1721135600000|2024-07-16 13:13:20|108441.5|108416.5|108453|108428|108455.1|108430.1|108441.4|108416.4|35
1721135610000|2024-07-16 13:13:30|108452.4|108427.4|108451.1|108426.1|108460.5|108435.5|108444.2|108419.2|49
1721135620000|2024-07-16 13:13:40|108451.2|108426.2|108451.7|108426.7|108452.3|108427.3|108447.6|108422.6|47
1721135630000|2024-07-16 13:13:50|108452.3|108427.3|108458.4|108433.4|108458.6|108433.6|108452.1|108427.1|49
1721135640000|2024-07-16 13:14:00|108457.5|108432.5|108455.8|108430.8|108462.1|108437.1|108453.6|108428.6|62
1721135650000|2024-07-16 13:14:10|108455.6|108430.6|108457.9|108432.9|108461.5|108436.5|108454.3|108429.3|50
1721135660000|2024-07-16 13:14:20|108457.1|108432.1|108455.4|108430.4|108457.2|108432.2|108455.1|108430.1|29
1721135670000|2024-07-16 13:14:30|108455.3|108430.3|108451.1|108426.1|108460.5|108435.5|108450.5|108425.5|46
1721135680000|2024-07-16 13:14:40|108451.5|108426.5|108446.7|108421.7|108453.9|108428.9|108444.4|108419.4|42
1721135690000|2024-07-16 13:14:50|108446.6|108421.6|108448.6|108423.6|108448.6|108423.6|108446.2|108421.2|26
1721135700000|2024-07-16 13:15:00|108450.2|108425.2|108444.9|108419.9|108450.5|108425.5|108444.9|108419.9|34
1721135710000|2024-07-16 13:15:10|108445.1|108420.1|108446.9|108421.9|108447.2|108422.2|108444.7|108419.7|15
1721135720000|2024-07-16 13:15:20|108446.7|108421.7|108455.1|108430.1|108455.9|108430.9|108446|108421|24
1721135730000|2024-07-16 13:15:30|108455.2|108430.2|108442.4|108417.4|108458.2|108433.2|108440.7|108415.7|49
1721135740000|2024-07-16 13:15:40|108442.3|108417.3|108446.8|108421.8|108448.9|108423.9|108442.3|108417.3|44
1721135750000|2024-07-16 13:15:50|108446.6|108421.6|108436|108411|108449.4|108424.4|108433.9|108408.9|31
1721135760000|2024-07-16 13:16:00|108436.1|108411.1|108439.2|108414.2|108443|108418|108436.1|108411.1|33
1721135770000|2024-07-16 13:16:10|108438.5|108413.5|108443.8|108418.8|108444.8|108419.8|108438.5|108413.5|39
1721135780000|2024-07-16 13:16:20|108443.6|108418.6|108451.6|108426.6|108451.6|108426.6|108443.6|108418.6|31
1721135790000|2024-07-16 13:16:30|108451.4|108426.4|108448.5|108423.5|108455|108430|108448.5|108423.5|43
1721135800000|2024-07-16 13:16:40|108448.4|108423.4|108433.5|108408.5|108448.4|108423.4|108433.5|108408.5|29
1721135810000|2024-07-16 13:16:50|108433.6|108408.6|108440.5|108415.5|108442.6|108417.6|108433.5|108408.5|37
1721135820000|2024-07-16 13:17:00|108440.2|108415.2|108443.4|108418.4|108447.8|108422.8|108440.1|108415.1|35
1721135830000|2024-07-16 13:17:10|108442.8|108417.8|108438.1|108413.1|108443|108418|108432.8|108407.8|36
1721135840000|2024-07-16 13:17:20|108438.2|108413.2|108443.1|108418.1|108445.2|108420.2|108438.2|108413.2|36
1721135850000|2024-07-16 13:17:30|108442.6|108417.6|108443.7|108418.7|108443.7|108418.7|108433.4|108408.4|39
1721135860000|2024-07-16 13:17:40|108443.6|108418.6|108441.9|108416.9|108443.6|108418.6|108440.6|108415.6|26
1721135870000|2024-07-16 13:17:50|108442|108417|108438.4|108413.4|108443.9|108418.9|108438.3|108413.3|28
1721135880000|2024-07-16 13:18:00|108438.2|108413.2|108439.9|108414.9|108443.5|108418.5|108433.4|108408.4|32
1721135890000|2024-07-16 13:18:10|108438.6|108413.6|108445.1|108420.1|108445.3|108420.3|108438|108413|33
1721135900000|2024-07-16 13:18:20|108444.7|108419.7|108446.5|108421.5|108450.6|108425.6|108444.4|108419.4|29
1721135910000|2024-07-16 13:18:30|108446.7|108421.7|108446.5|108421.5|108447.1|108422.1|108446.3|108421.3|13
1721135920000|2024-07-16 13:18:40|108446.6|108421.6|108441.1|108416.1|108448.5|108423.5|108441.1|108416.1|34
1721135930000|2024-07-16 13:18:50|108441.2|108416.2|108436|108411|108441.2|108416.2|108434.4|108409.4|29
1721135940000|2024-07-16 13:19:00|108436.5|108411.5|108445|108420|108447.9|108422.9|108436.3|108411.3|44
1721135950000|2024-07-16 13:19:10|108444.8|108419.8|108440.9|108415.9|108446.5|108421.5|108440.5|108415.5|33
1721135960000|2024-07-16 13:19:20|108440.8|108415.8|108439.2|108414.2|108442.8|108417.8|108435.1|108410.1|29
1721135970000|2024-07-16 13:19:30|108439.5|108414.5|108436.7|108411.7|108442.4|108417.4|108436.6|108411.6|17
1721135980000|2024-07-16 13:19:40|108438.2|108413.2|108442.6|108417.6|108444.1|108419.1|108438.2|108413.2|36
1721135990000|2024-07-16 13:19:50|108442.4|108417.4|108440.5|108415.5|108442.4|108417.4|108439.6|108414.6|23
1721136000000|2024-07-16 13:20:00|108440.4|108415.4|108430.6|108405.6|108444.1|108419.1|108430.6|108405.6|42
1721136010000|2024-07-16 13:20:10|108430.5|108405.5|108428.8|108403.8|108431.5|108406.5|108425.9|108400.9|43
1721136020000|2024-07-16 13:20:20|108429|108404|108430.1|108405.1|108430.9|108405.9|108428.4|108403.4|35
1721136030000|2024-07-16 13:20:30|108430.9|108405.9|108432.8|108407.8|108433.5|108408.5|108430.9|108405.9|16
1721136040000|2024-07-16 13:20:40|108433.1|108408.1|108428.2|108403.2|108433.9|108408.9|108426.3|108401.3|41
1721136050000|2024-07-16 13:20:50|108428.4|108403.4|108434.3|108409.3|108434.3|108409.3|108427.8|108402.8|37
1721136060000|2024-07-16 13:21:00|108434.7|108409.7|108447.3|108422.3|108447.3|108422.3|108434.7|108409.7|40
1721136070000|2024-07-16 13:21:10|108447.6|108422.6|108444.4|108419.4|108449.2|108424.2|108443.1|108418.1|24
1721136080000|2024-07-16 13:21:20|108444.7|108419.7|108445|108420|108447.5|108422.5|108444.7|108419.7|27
1721136090000|2024-07-16 13:21:30|108444.8|108419.8|108442.2|108417.2|108445.2|108420.2|108442.2|108417.2|34
1721136100000|2024-07-16 13:21:40|108441.8|108416.8|108431.4|108406.4|108441.8|108416.8|108431.4|108406.4|24
1721136110000|2024-07-16 13:21:50|108431.8|108406.8|108428.4|108403.4|108431.8|108406.8|108427|108402|18
1721136120000|2024-07-16 13:22:00|108428.3|108403.3|108423.4|108398.4|108428.3|108403.3|108421.9|108396.9|30
1721136130000|2024-07-16 13:22:10|108423|108398|108421.8|108396.8|108423.3|108398.3|108416.8|108391.8|36
1721136140000|2024-07-16 13:22:20|108421.3|108396.3|108424.8|108399.8|108424.8|108399.8|108420.2|108395.2|24
1721136150000|2024-07-16 13:22:30|108424.7|108399.7|108421.2|108396.2|108424.7|108399.7|108420.2|108395.2|28
1721136160000|2024-07-16 13:22:40|108421.1|108396.1|108410.4|108385.4|108421.1|108396.1|108410.4|108385.4|28
1721136170000|2024-07-16 13:22:50|108411|108386|108410.8|108385.8|108411.6|108386.6|108410.1|108385.1|24
1721136180000|2024-07-16 13:23:00|108411.2|108386.2|108407.6|108382.6|108414.5|108389.5|108407.6|108382.6|44
1721136190000|2024-07-16 13:23:10|108407.5|108382.5|108397.4|108372.4|108407.5|108382.5|108397.4|108372.4|35
1721136200000|2024-07-16 13:23:20|108397.7|108372.7|108393|108368|108397.7|108372.7|108388|108363|39
1721136210000|2024-07-16 13:23:30|108393.4|108368.4|108391.2|108366.2|108394.3|108369.3|108388.5|108363.5|29
1721136220000|2024-07-16 13:23:40|108391.1|108366.1|108393.3|108368.3|108397.1|108372.1|108391.1|108366.1|24
1721136230000|2024-07-16 13:23:50|108393.6|108368.6|108400.9|108375.9|108401.6|108376.6|108393.6|108368.6|37
1721136240000|2024-07-16 13:24:00|108401.5|108376.5|108435.5|108410.5|108435.5|108410.5|108401.5|108376.5|47
1721136250000|2024-07-16 13:24:10|108436.4|108411.4|108451.2|108426.2|108452.9|108427.9|108436.2|108411.2|54
1721136260000|2024-07-16 13:24:20|108450.9|108425.9|108459|108434|108459|108434|108450.3|108425.3|46
1721136270000|2024-07-16 13:24:30|108458.8|108433.8|108458.3|108433.3|108459.7|108434.7|108457.7|108432.7|33
1721136280000|2024-07-16 13:24:40|108458.2|108433.2|108468|108443|108471.1|108446.1|108458.2|108433.2|51
1721136290000|2024-07-16 13:24:50|108469.2|108444.2|108463.7|108438.7|108470.7|108445.7|108463.7|108438.7|45
1721136300000|2024-07-16 13:25:00|108463.6|108438.6|108460|108435|108464.8|108439.8|108457.6|108432.6|38
1721136310000|2024-07-16 13:25:10|108460.9|108435.9|108452|108427|108461.4|108436.4|108451.8|108426.8|44
1721136320000|2024-07-16 13:25:20|108451.4|108426.4|108432.8|108407.8|108451.4|108426.4|108432.8|108407.8|18
1721136330000|2024-07-16 13:25:30|108432.9|108407.9|108434.5|108409.5|108435|108410|108424.8|108399.8|32
1721136340000|2024-07-16 13:25:40|108434.3|108409.3|108434.5|108409.5|108434.9|108409.9|108433.5|108408.5|21
1721136350000|2024-07-16 13:25:50|108434.3|108409.3|108431.8|108406.8|108434.6|108409.6|108430.9|108405.9|31
1721136360000|2024-07-16 13:26:00|108431.9|108406.9|108420.4|108395.4|108433.3|108408.3|108417.9|108392.9|48
1721136370000|2024-07-16 13:26:10|108420.9|108395.9|108422.4|108397.4|108423.5|108398.5|108420.4|108395.4|24
1721136380000|2024-07-16 13:26:20|108422.5|108397.5|108409.9|108384.9|108424.3|108399.3|108409.1|108384.1|39
1721136390000|2024-07-16 13:26:30|108409.8|108384.8|108414.3|108389.3|108416.3|108391.3|108409.8|108384.8|29
1721136400000|2024-07-16 13:26:40|108414.1|108389.1|108403|108378|108414.1|108389.1|108399.1|108374.1|44
1721136410000|2024-07-16 13:26:50|108403.2|108378.2|108385.3|108360.3|108403.6|108378.6|108385.3|108360.3|36
1721136420000|2024-07-16 13:27:00|108386.9|108361.9|108386.3|108361.3|108387.3|108362.3|108384.7|108359.7|33
1721136430000|2024-07-16 13:27:10|108386|108361|108378.3|108353.3|108386|108361|108375.9|108350.9|45
1721136440000|2024-07-16 13:27:20|108377.5|108352.5|108377.4|108352.4|108379|108354|108377.3|108352.3|25
1721136450000|2024-07-16 13:27:30|108377.3|108352.3|108374|108349|108377.6|108352.6|108373.6|108348.6|40
1721136460000|2024-07-16 13:27:40|108372.2|108347.2|108368.8|108343.8|108372.6|108347.6|108368.8|108343.8|40
1721136470000|2024-07-16 13:27:50|108369.1|108344.1|108359.9|108334.9|108369.3|108344.3|108359.7|108334.7|31
1721136480000|2024-07-16 13:28:00|108359.7|108334.7|108358.9|108333.9|108360.2|108335.2|108358.5|108333.5|18
1721136490000|2024-07-16 13:28:10|108358.5|108333.5|108358.3|108333.3|108358.5|108333.5|108357.9|108332.9|11
1721136500000|2024-07-16 13:28:20|108358.1|108333.1|108356.4|108331.4|108358.2|108333.2|108351.5|108326.5|28
1721136510000|2024-07-16 13:28:30|108356.5|108331.5|108364.7|108339.7|108365.9|108340.9|108356.5|108331.5|38
1721136520000|2024-07-16 13:28:40|108364.4|108339.4|108371.1|108346.1|108372.2|108347.2|108362.3|108337.3|47
1721136530000|2024-07-16 13:28:50|108371.3|108346.3|108371.6|108346.6|108375|108350|108368.4|108343.4|38
1721136540000|2024-07-16 13:29:00|108372.2|108347.2|108369.7|108344.7|108374.5|108349.5|108368.7|108343.7|43
1721136550000|2024-07-16 13:29:10|108369.6|108344.6|108385.3|108360.3|108385.3|108360.3|108369.6|108344.6|45
1721136560000|2024-07-16 13:29:20|108385.9|108360.9|108381.1|108356.1|108394.9|108369.9|108380|108355|44
1721136570000|2024-07-16 13:29:30|108381.3|108356.3|108385.3|108360.3|108386.4|108361.4|108381.3|108356.3|25
1721136580000|2024-07-16 13:29:40|108385.1|108360.1|108389|108364|108391.5|108366.5|108385|108360|33
1721136590000|2024-07-16 13:29:50|108388.9|108363.9|108379.7|108354.7|108388.9|108363.9|108379.3|108354.3|33
1721136600000|2024-07-16 13:30:00|108379.5|108354.5|108379.7|108354.7|108387.5|108362.5|108379.5|108354.5|45
1721136610000|2024-07-16 13:30:10|108379.2|108354.2|108372.7|108347.7|108379.2|108354.2|108371.9|108346.9|43
1721136620000|2024-07-16 13:30:20|108374.2|108349.2|108381.4|108356.4|108389.2|108364.2|108373.8|108348.8|43
1721136630000|2024-07-16 13:30:30|108380.4|108355.4|108385.5|108360.5|108388.6|108363.6|108380.4|108355.4|49
1721136640000|2024-07-16 13:30:40|108385.3|108360.3|108377.2|108352.2|108385.3|108360.3|108376|108351|38
1721136650000|2024-07-16 13:30:50|108376.3|108351.3|108371.7|108346.7|108377.8|108352.8|108371.5|108346.5|47
1721136660000|2024-07-16 13:31:00|108372.4|108347.4|108356.9|108331.9|108372.9|108347.9|108355.1|108330.1|51
1721136670000|2024-07-16 13:31:10|108357|108332|108354.6|108329.6|108365|108340|108354.6|108329.6|44
1721136680000|2024-07-16 13:31:20|108353.7|108328.7|108356.9|108331.9|108356.9|108331.9|108345|108320|56
1721136690000|2024-07-16 13:31:30|108357.9|108332.9|108352.8|108327.8|108363.4|108338.4|108352.5|108327.5|49
1721136700000|2024-07-16 13:31:40|108351.1|108326.1|108344.1|108319.1|108351.1|108326.1|108339.1|108314.1|47
1721136710000|2024-07-16 13:31:50|108342.9|108317.9|108335.2|108310.2|108343.6|108318.6|108335.2|108310.2|40
1721136720000|2024-07-16 13:32:00|108334.6|108309.6|108331|108306|108339.2|108314.2|108330.1|108305.1|48
1721136730000|2024-07-16 13:32:10|108331.4|108306.4|108330.8|108305.8|108331.8|108306.8|108329.8|108304.8|28
1721136740000|2024-07-16 13:32:20|108330.1|108305.1|108329.3|108304.3|108333.8|108308.8|108329.3|108304.3|31
1721136750000|2024-07-16 13:32:30|108328.4|108303.4|108336.9|108311.9|108336.9|108311.9|108328.2|108303.2|45
1721136760000|2024-07-16 13:32:40|108337.1|108312.1|108347.9|108322.9|108349.3|108324.3|108333.5|108308.5|48
1721136770000|2024-07-16 13:32:50|108347.7|108322.7|108354.4|108329.4|108354.5|108329.5|108345.3|108320.3|37
1721136780000|2024-07-16 13:33:00|108354.6|108329.6|108375.4|108350.4|108375.5|108350.5|108354.6|108329.6|47
1721136790000|2024-07-16 13:33:10|108375.5|108350.5|108400.4|108375.4|108400.4|108375.4|108372.7|108347.7|53
1721136800000|2024-07-16 13:33:20|108400.1|108375.1|108393.2|108368.2|108400.1|108375.1|108392.8|108367.8|54
1721136810000|2024-07-16 13:33:30|108393|108368|108394.4|108369.4|108395.4|108370.4|108389.7|108364.7|58
1721136820000|2024-07-16 13:33:40|108393.8|108368.8|108398.5|108373.5|108400.6|108375.6|108393.7|108368.7|32
1721136830000|2024-07-16 13:33:50|108399.3|108374.3|108410|108385|108411.7|108386.7|108399.2|108374.2|44
1721136840000|2024-07-16 13:34:00|108410.1|108385.1|108402.9|108377.9|108410.9|108385.9|108400.6|108375.6|47
1721136850000|2024-07-16 13:34:10|108402.5|108377.5|108404.3|108379.3|108404.9|108379.9|108400.9|108375.9|39
1721136860000|2024-07-16 13:34:20|108404.5|108379.5|108419|108394|108419|108394|108403|108378|44
1721136870000|2024-07-16 13:34:30|108419.5|108394.5|108384.5|108359.5|108420.4|108395.4|108384.5|108359.5|58
1721136880000|2024-07-16 13:34:40|108384.6|108359.6|108381.3|108356.3|108389.2|108364.2|108379.5|108354.5|43
1721136890000|2024-07-16 13:34:50|108381|108356|108375.3|108350.3|108381|108356|108365.7|108340.7|46
1721136900000|2024-07-16 13:35:00|108375.4|108350.4|108365.5|108340.5|108377.6|108352.6|108360.4|108335.4|53
1721136910000|2024-07-16 13:35:10|108365.3|108340.3|108361.8|108336.8|108365.6|108340.6|108355.7|108330.7|48
1721136920000|2024-07-16 13:35:20|108363|108338|108353|108328|108363|108338|108351.2|108326.2|41
1721136930000|2024-07-16 13:35:30|108352.6|108327.6|108361.9|108336.9|108361.9|108336.9|108352.4|108327.4|44
1721136940000|2024-07-16 13:35:40|108361.8|108336.8|108372.9|108347.9|108375.6|108350.6|108361.8|108336.8|39
1721136950000|2024-07-16 13:35:50|108373.2|108348.2|108376|108351|108385.2|108360.2|108373.2|108348.2|47
1721136960000|2024-07-16 13:36:00|108373.4|108348.4|108375.8|108350.8|108377.3|108352.3|108368.3|108343.3|42
1721136970000|2024-07-16 13:36:10|108375.3|108350.3|108384.1|108359.1|108387.7|108362.7|108375.1|108350.1|48
1721136980000|2024-07-16 13:36:20|108385.9|108360.9|108363.4|108338.4|108385.9|108360.9|108363.4|108338.4|56
1721136990000|2024-07-16 13:36:30|108362.9|108337.9|108365.2|108340.2|108366.7|108341.7|108361.6|108336.6|40
1721137000000|2024-07-16 13:36:40|108366.1|108341.1|108371.2|108346.2|108371.2|108346.2|108366.1|108341.1|36
1721137010000|2024-07-16 13:36:50|108371.3|108346.3|108347|108322|108372.1|108347.1|108346.4|108321.4|58
1721137020000|2024-07-16 13:37:00|108348.1|108323.1|108376.5|108351.5|108376.5|108351.5|108348.1|108323.1|51
1721137030000|2024-07-16 13:37:10|108378.2|108353.2|108376.6|108351.6|108382.1|108357.1|108367.3|108342.3|55
1721137040000|2024-07-16 13:37:20|108376.4|108351.4|108374|108349|108377.3|108352.3|108373.7|108348.7|48
1721137050000|2024-07-16 13:37:30|108373.7|108348.7|108368.7|108343.7|108377|108352|108367.5|108342.5|38
1721137060000|2024-07-16 13:37:40|108368.3|108343.3|108365.7|108340.7|108368.3|108343.3|108364.5|108339.5|23
1721137070000|2024-07-16 13:37:50|108365.6|108340.6|108369.7|108344.7|108372.4|108347.4|108360.5|108335.5|37
1721137080000|2024-07-16 13:38:00|108370.1|108345.1|108372.7|108347.7|108377.8|108352.8|108370.1|108345.1|41
1721137090000|2024-07-16 13:38:10|108373|108348|108365.4|108340.4|108377.5|108352.5|108365.4|108340.4|41
1721137100000|2024-07-16 13:38:20|108365.6|108340.6|108357.8|108332.8|108365.6|108340.6|108356.2|108331.2|50
1721137110000|2024-07-16 13:38:30|108358.3|108333.3|108344.6|108319.6|108358.4|108333.4|108344.6|108319.6|51
1721137120000|2024-07-16 13:38:40|108343.8|108318.8|108335.4|108310.4|108345.8|108320.8|108335.2|108310.2|37
1721137130000|2024-07-16 13:38:50|108335.2|108310.2|108338.2|108313.2|108340.4|108315.4|108335.2|108310.2|36
1721137140000|2024-07-16 13:39:00|108338.6|108313.6|108337.7|108312.7|108346.6|108321.6|108337.7|108312.7|42
1721137150000|2024-07-16 13:39:10|108337.4|108312.4|108336.6|108311.6|108338.3|108313.3|108333.8|108308.8|48
1721137160000|2024-07-16 13:39:20|108336.7|108311.7|108332|108307|108339.4|108314.4|108332|108307|31
1721137170000|2024-07-16 13:39:30|108331.9|108306.9|108335.1|108310.1|108337.1|108312.1|108328.2|108303.2|37
1721137180000|2024-07-16 13:39:40|108335.2|108310.2|108342.6|108317.6|108344.2|108319.2|108334.4|108309.4|33
1721137190000|2024-07-16 13:39:50|108342.5|108317.5|108334|108309|108342.5|108317.5|108333.2|108308.2|37
1721137200000|2024-07-16 13:40:00|108334.1|108309.1|108339.7|108314.7|108340.5|108315.5|108333|108308|42
1721137210000|2024-07-16 13:40:10|108339.6|108314.6|108341.2|108316.2|108348.2|108323.2|108339.6|108314.6|45
1721137220000|2024-07-16 13:40:20|108340.7|108315.7|108331.7|108306.7|108344|108319|108331.7|108306.7|44
1721137230000|2024-07-16 13:40:30|108331|108306|108338.8|108313.8|108342.4|108317.4|108329.8|108304.8|45
1721137240000|2024-07-16 13:40:40|108339.1|108314.1|108345.4|108320.4|108345.6|108320.6|108334.9|108309.9|41
1721137250000|2024-07-16 13:40:50|108345.2|108320.2|108346.4|108321.4|108352.2|108327.2|108345.2|108320.2|39
1721137260000|2024-07-16 13:41:00|108346.1|108321.1|108345.2|108320.2|108346.2|108321.2|108343.7|108318.7|36
1721137270000|2024-07-16 13:41:10|108344.7|108319.7|108342|108317|108345.8|108320.8|108341.8|108316.8|45
1721137280000|2024-07-16 13:41:20|108341.4|108316.4|108340.9|108315.9|108342.6|108317.6|108340.9|108315.9|28
1721137290000|2024-07-16 13:41:30|108338.9|108313.9|108330.4|108305.4|108338.9|108313.9|108330.4|108305.4|42
1721137300000|2024-07-16 13:41:40|108330.5|108305.5|108329.5|108304.5|108331.5|108306.5|108322.7|108297.7|50
1721137310000|2024-07-16 13:41:50|108329.3|108304.3|108322.3|108297.3|108329.3|108304.3|108321.1|108296.1|30
1721137320000|2024-07-16 13:42:00|108323.1|108298.1|108315.8|108290.8|108323.1|108298.1|108314.5|108289.5|27
1721137330000|2024-07-16 13:42:10|108315.7|108290.7|108320.7|108295.7|108321.5|108296.5|108315.3|108290.3|41
1721137340000|2024-07-16 13:42:20|108320.2|108295.2|108312.8|108287.8|108320.4|108295.4|108312.8|108287.8|39
1721137350000|2024-07-16 13:42:30|108312.4|108287.4|108302.8|108277.8|108312.5|108287.5|108302.8|108277.8|24
1721137360000|2024-07-16 13:42:40|108302.5|108277.5|108301.2|108276.2|108302.5|108277.5|108297.8|108272.8|38
1721137370000|2024-07-16 13:42:50|108301|108276|108301.2|108276.2|108309|108284|108300|108275|42
1721137380000|2024-07-16 13:43:00|108300.6|108275.6|108304.8|108279.8|108304.9|108279.9|108299.2|108274.2|40
1721137390000|2024-07-16 13:43:10|108304.9|108279.9|108325.9|108300.9|108328.7|108303.7|108304.9|108279.9|49
1721137400000|2024-07-16 13:43:20|108326.1|108301.1|108334.2|108309.2|108334.9|108309.9|108326.1|108301.1|31
1721137410000|2024-07-16 13:43:30|108334.9|108309.9|108330.1|108305.1|108335.3|108310.3|108329.9|108304.9|26
1721137420000|2024-07-16 13:43:40|108330.3|108305.3|108339.7|108314.7|108339.7|108314.7|108330.3|108305.3|19
1721137430000|2024-07-16 13:43:50|108339.3|108314.3|108335.5|108310.5|108339.3|108314.3|108335.4|108310.4|30
1721137440000|2024-07-16 13:44:00|108335.7|108310.7|108336.6|108311.6|108344.1|108319.1|108335.7|108310.7|42
1721137450000|2024-07-16 13:44:10|108337.1|108312.1|108338.4|108313.4|108346.8|108321.8|108337.1|108312.1|34
1721137460000|2024-07-16 13:44:20|108337|108312|108332.9|108307.9|108341.2|108316.2|108332.9|108307.9|42
1721137470000|2024-07-16 13:44:30|108332.5|108307.5|108327.7|108302.7|108334.4|108309.4|108325.5|108300.5|52
1721137480000|2024-07-16 13:44:40|108327.4|108302.4|108326.9|108301.9|108328.2|108303.2|108325.3|108300.3|27
1721137490000|2024-07-16 13:44:50|108326.3|108301.3|108307.4|108282.4|108326.7|108301.7|108306.2|108281.2|39
1721137500000|2024-07-16 13:45:00|108307.1|108282.1|108306.7|108281.7|108308|108283|108304.1|108279.1|29
1721137510000|2024-07-16 13:45:10|108306.5|108281.5|108291.7|108266.7|108307.2|108282.2|108291.7|108266.7|45
1721137520000|2024-07-16 13:45:20|108291.8|108266.8|108291.7|108266.7|108293.5|108268.5|108280.9|108255.9|48
1721137530000|2024-07-16 13:45:30|108291.6|108266.6|108289.4|108264.4|108300.3|108275.3|108288.6|108263.6|47
1721137540000|2024-07-16 13:45:40|108289.5|108264.5|108298|108273|108298.4|108273.4|108289|108264|33
1721137550000|2024-07-16 13:45:50|108297.8|108272.8|108298.8|108273.8|108299.2|108274.2|108297.3|108272.3|24
1721137560000|2024-07-16 13:46:00|108299.4|108274.4|108287.9|108262.9|108300.3|108275.3|108284.8|108259.8|43
1721137570000|2024-07-16 13:46:10|108288.5|108263.5|108284.9|108259.9|108290.6|108265.6|108284|108259|43
1721137580000|2024-07-16 13:46:20|108284.4|108259.4|108275.3|108250.3|108284.4|108259.4|108275.3|108250.3|23
1721137590000|2024-07-16 13:46:30|108274.5|108249.5|108258.3|108233.3|108274.7|108249.7|108255.5|108230.5|55
1721137600000|2024-07-16 13:46:40|108257.9|108232.9|108257.7|108232.7|108259.4|108234.4|108256.2|108231.2|28
1721137610000|2024-07-16 13:46:50|108257.8|108232.8|108257.1|108232.1|108259.5|108234.5|108256.6|108231.6|37
1721137620000|2024-07-16 13:47:00|108256.9|108231.9|108245.6|108220.6|108257.6|108232.6|108241.2|108216.2|54
1721137630000|2024-07-16 13:47:10|108245.2|108220.2|108248.6|108223.6|108248.6|108223.6|108245.2|108220.2|30
1721137640000|2024-07-16 13:47:20|108248.9|108223.9|108246.6|108221.6|108258.1|108233.1|108246.6|108221.6|47
1721137650000|2024-07-16 13:47:30|108246.3|108221.3|108226.7|108201.7|108247.6|108222.6|108224.5|108199.5|54
1721137660000|2024-07-16 13:47:40|108226.8|108201.8|108215.9|108190.9|108232|108207|108215.9|108190.9|52
1721137670000|2024-07-16 13:47:50|108215.6|108190.6|108209.4|108184.4|108216.4|108191.4|108207.4|108182.4|44
1721137680000|2024-07-16 13:48:00|108209.3|108184.3|108221.7|108196.7|108223.4|108198.4|108209.3|108184.3|41
1721137690000|2024-07-16 13:48:10|108221.9|108196.9|108221.9|108196.9|108226|108201|108220.6|108195.6|35
1721137700000|2024-07-16 13:48:20|108222|108197|108223.5|108198.5|108226.4|108201.4|108222|108197|30
1721137710000|2024-07-16 13:48:30|108223.3|108198.3|108222.6|108197.6|108225.6|108200.6|108222.6|108197.6|33
1721137720000|2024-07-16 13:48:40|108222.8|108197.8|108217.4|108192.4|108222.8|108197.8|108216.5|108191.5|29
1721137730000|2024-07-16 13:48:50|108217.5|108192.5|108212.3|108187.3|108217.9|108192.9|108211.3|108186.3|32
1721137740000|2024-07-16 13:49:00|108212.6|108187.6|108211.6|108186.6|108212.6|108187.6|108204.1|108179.1|33
1721137750000|2024-07-16 13:49:10|108211.7|108186.7|108224.3|108199.3|108228.3|108203.3|108211.7|108186.7|51
1721137760000|2024-07-16 13:49:20|108223.7|108198.7|108231.1|108206.1|108231.1|108206.1|108213.5|108188.5|55
1721137770000|2024-07-16 13:49:30|108229.9|108204.9|108229.7|108204.7|108232.2|108207.2|108225.8|108200.8|44
1721137780000|2024-07-16 13:49:40|108230|108205|108222.5|108197.5|108231.6|108206.6|108222.4|108197.4|32
1721137790000|2024-07-16 13:49:50|108222.4|108197.4|108229.2|108204.2|108229.2|108204.2|108221.8|108196.8|33
1721137800000|2024-07-16 13:50:00|108229.4|108204.4|108226.8|108201.8|108229.4|108204.4|108217.4|108192.4|45
1721137810000|2024-07-16 13:50:10|108226.7|108201.7|108221.4|108196.4|108227.4|108202.4|108219.9|108194.9|49
1721137820000|2024-07-16 13:50:20|108221.1|108196.1|108206.4|108181.4|108221.3|108196.3|108205.6|108180.6|33
1721137830000|2024-07-16 13:50:30|108206.2|108181.2|108187.4|108162.4|108206.2|108181.2|108187.4|108162.4|48
1721137840000|2024-07-16 13:50:40|108187.8|108162.8|108190|108165|108192|108167|108186.4|108161.4|39
1721137850000|2024-07-16 13:50:50|108189.8|108164.8|108179|108154|108190.2|108165.2|108179|108154|31
1721137860000|2024-07-16 13:51:00|108178.6|108153.6|108148.9|108123.9|108178.6|108153.6|108148.9|108123.9|54
1721137870000|2024-07-16 13:51:10|108148.7|108123.7|108151.9|108126.9|108152.5|108127.5|108147.5|108122.5|37
1721137880000|2024-07-16 13:51:20|108152|108127|108149.9|108124.9|108156.3|108131.3|108149.6|108124.6|40
1721137890000|2024-07-16 13:51:30|108149.5|108124.5|108154.3|108129.3|108154.7|108129.7|108149.2|108124.2|38
1721137900000|2024-07-16 13:51:40|108154.1|108129.1|108135.9|108110.9|108154.4|108129.4|108135.4|108110.4|39
1721137910000|2024-07-16 13:51:50|108135.7|108110.7|108139.7|108114.7|108140.8|108115.8|108135.7|108110.7|42
1721137920000|2024-07-16 13:52:00|108139.8|108114.8|108138.1|108113.1|108139.8|108114.8|108134.9|108109.9|42
1721137930000|2024-07-16 13:52:10|108138.4|108113.4|108136.3|108111.3|108145.4|108120.4|108135.8|108110.8|27
1721137940000|2024-07-16 13:52:20|108137|108112|108140.7|108115.7|108141.3|108116.3|108136.2|108111.2|34
1721137950000|2024-07-16 13:52:30|108140.8|108115.8|108168.6|108118.6|108171.1|108131.6|108140.7|108115.7|46
1721137960000|2024-07-16 13:52:40|108168.3|108118.3|108167.3|108117.3|108168.3|108118.3|108163.2|108113.2|41
1721137970000|2024-07-16 13:52:50|108167.2|108117.2|108161.5|108111.5|108167.2|108117.2|108161.4|108111.4|45
1721137980000|2024-07-16 13:53:00|108161.3|108111.3|108201.7|108151.7|108201.7|108151.7|108160.8|108110.8|47
1721137990000|2024-07-16 13:53:10|108202|108152|108203.9|108153.9|108203.9|108153.9|108200.7|108150.7|34
1721138000000|2024-07-16 13:53:20|108204.1|108154.1|108198.9|108148.9|108209.9|108159.9|108198.7|108148.7|54
1721138010000|2024-07-16 13:53:30|108198.7|108148.7|108197.6|108147.6|108199|108149|108197.4|108147.4|20
1721138020000|2024-07-16 13:53:40|108197.8|108147.8|108198.8|108148.8|108198.9|108148.9|108197.1|108147.1|19
1721138030000|2024-07-16 13:53:50|108198.9|108148.9|108187.4|108162.4|108198.9|108167.7|108185.8|108148.5|28
1721138040000|2024-07-16 13:54:00|108187.1|108162.1|108186.8|108161.8|108188.8|108163.8|108183.4|108158.4|43
1721138050000|2024-07-16 13:54:10|108186.5|108161.5|108196.1|108171.1|108196.1|108171.1|108186.5|108161.5|42
1721138060000|2024-07-16 13:54:20|108195.6|108170.6|108198.7|108173.7|108201.1|108176.1|108195.4|108170.4|27
1721138070000|2024-07-16 13:54:30|108198.8|108173.8|108204.2|108179.2|108209.4|108184.4|108198.5|108173.5|32
1721138080000|2024-07-16 13:54:40|108204.4|108179.4|108203.2|108178.2|108204.4|108179.4|108200.8|108175.8|23
1721138090000|2024-07-16 13:54:50|108203|108178|108196.9|108171.9|108203|108178|108193.2|108168.2|38
1721138100000|2024-07-16 13:55:00|108197.3|108172.3|108194.8|108169.8|108206.7|108181.7|108194.3|108169.3|50
1721138110000|2024-07-16 13:55:10|108194.7|108169.7|108205.3|108180.3|108206.3|108181.3|108194.4|108169.4|44
1721138120000|2024-07-16 13:55:20|108204.8|108179.8|108200|108175|108204.8|108179.8|108193.5|108168.5|46
1721138130000|2024-07-16 13:55:30|108200.2|108175.2|108203|108178|108203.2|108178.2|108197.2|108172.2|29
1721138140000|2024-07-16 13:55:40|108203.1|108178.1|108202.2|108177.2|108206.2|108181.2|108201.7|108176.7|28
1721138150000|2024-07-16 13:55:50|108202.4|108177.4|108218.5|108193.5|108219.1|108194.1|108202|108177|42
1721138160000|2024-07-16 13:56:00|108218.7|108193.7|108228.5|108203.5|108228.5|108203.5|108217|108192|30
1721138170000|2024-07-16 13:56:10|108228.7|108203.7|108224.1|108199.1|108229.6|108204.6|108219.3|108194.3|43
1721138180000|2024-07-16 13:56:20|108224.4|108199.4|108229|108204|108237.1|108212.1|108223.8|108198.8|46
1721138190000|2024-07-16 13:56:30|108229.2|108204.2|108223.1|108198.1|108232.4|108207.4|108223.1|108198.1|40
1721138200000|2024-07-16 13:56:40|108222.3|108197.3|108229.9|108204.9|108230.3|108205.3|108222|108197|26
1721138210000|2024-07-16 13:56:50|108229.8|108204.8|108235.9|108210.9|108236.3|108211.3|108224.7|108199.7|37
1721138220000|2024-07-16 13:57:00|108235.7|108210.7|108235|108210|108236.2|108211.2|108233.2|108208.2|26
1721138230000|2024-07-16 13:57:10|108235.2|108210.2|108234.2|108209.2|108235.6|108210.6|108234.2|108209.2|14
1721138240000|2024-07-16 13:57:20|108235.5|108210.5|108252.6|108202.6|108255.8|108212.1|108235.5|108202.6|29
1721138250000|2024-07-16 13:57:30|108252.8|108202.8|108250.4|108200.4|108255.5|108205.5|108250.4|108200.4|22
1721138260000|2024-07-16 13:57:40|108250.3|108200.3|108252.1|108227.1|108252.1|108227.1|108238.4|108200.2|33
1721138270000|2024-07-16 13:57:50|108251.8|108226.8|108255.3|108205.3|108255.3|108227.2|108243.1|108205.3|23
1721138280000|2024-07-16 13:58:00|108256.1|108206.1|108236.3|108186.3|108256.2|108206.2|108236.1|108186.1|36
1721138290000|2024-07-16 13:58:10|108236.1|108186.1|108243|108193|108246|108196|108235.5|108185.5|34
1721138300000|2024-07-16 13:58:20|108239.6|108189.6|108226.2|108176.2|108240.1|108190.1|108226.2|108176.2|33
1721138310000|2024-07-16 13:58:30|108226.7|108176.7|108210.1|108160.1|108226.7|108176.7|108209.6|108159.6|45
1721138320000|2024-07-16 13:58:40|108211.2|108161.2|108206.1|108181.1|108216.1|108181.1|108204.1|108161.2|25
1721138330000|2024-07-16 13:58:50|108205.8|108180.8|108209.7|108184.7|108211.5|108186.5|108205.8|108180.8|31
1721138340000|2024-07-16 13:59:00|108209.9|108184.9|108219.6|108194.6|108219.6|108194.6|108209.9|108184.9|33
1721138350000|2024-07-16 13:59:10|108219.8|108194.8|108220.1|108195.1|108220.9|108195.9|108219.8|108194.8|9
1721138360000|2024-07-16 13:59:20|108220.2|108195.2|108220.8|108195.8|108221.1|108196.1|108220.2|108195.2|10
1721138370000|2024-07-16 13:59:30|108221.1|108196.1|108220.4|108195.4|108221.3|108196.3|108220.3|108195.3|8
1721138380000|2024-07-16 13:59:40|108220.5|108195.5|108219.8|108194.8|108221.9|108196.9|108219.8|108194.8|21
1721138390000|2024-07-16 13:59:50|108220.3|108195.3|108228.1|108178.1|108229.1|108195.3|108218.9|108178.1|11
1721138400000|2024-07-16 14:00:00|108229|108179|108228.5|108178.5|108232.4|108197.8|108221.1|108176.9|22
1721138410000|2024-07-16 14:00:10|108227.2|108177.2|108232.6|108182.6|108232.7|108182.7|108227.2|108177.2|28
1721138420000|2024-07-16 14:00:20|108231.9|108181.9|108232.1|108182.1|108233.3|108183.3|108231.5|108181.5|11
1721138430000|2024-07-16 14:00:30|108233.3|108183.3|108242.5|108192.5|108242.8|108192.8|108233.3|108183.3|27
1721138440000|2024-07-16 14:00:40|108242.6|108192.6|108240.8|108190.8|108246.8|108196.8|108240.7|108190.7|27
1721138450000|2024-07-16 14:00:50|108241.3|108191.3|108241.6|108191.6|108244.9|108194.9|108238.7|108188.7|33
1721138460000|2024-07-16 14:01:00|108241.5|108191.5|108236|108186|108242.9|108192.9|108233.3|108183.3|37
1721138470000|2024-07-16 14:01:10|108236.3|108186.3|108236.2|108186.2|108237.3|108187.3|108236|108186|13
1721138480000|2024-07-16 14:01:20|108236|108186|108244.5|108194.5|108245.1|108195.1|108235.4|108185.4|33
1721138490000|2024-07-16 14:01:30|108244.7|108194.7|108243.3|108193.3|108246.1|108196.1|108242.1|108192.1|23
1721138500000|2024-07-16 14:01:40|108242.9|108192.9|108232.6|108182.6|108248.5|108198.5|108232.1|108182.1|41
1721138510000|2024-07-16 14:01:50|108232.7|108182.7|108229.7|108179.7|108232.8|108182.8|108229.7|108179.7|23
1721138520000|2024-07-16 14:02:00|108229.9|108179.9|108231.3|108206.3|108233.6|108208.6|108215.9|108179.1|55
1721138530000|2024-07-16 14:02:10|108231.7|108206.7|108235|108210|108235.9|108210.9|108230.9|108205.9|31
1721138540000|2024-07-16 14:02:20|108234.9|108209.9|108234|108209|108235.4|108210.4|108231.8|108206.8|26
1721138550000|2024-07-16 14:02:30|108233.4|108208.4|108233.3|108208.3|108235|108210|108230|108205|30
1721138560000|2024-07-16 14:02:40|108233.9|108208.9|108246.3|108221.3|108248.4|108223.4|108233.6|108208.6|41
1721138570000|2024-07-16 14:02:50|108245.3|108220.3|108243.8|108218.8|108245.3|108220.3|108240.3|108215.3|30
1721138580000|2024-07-16 14:03:00|108243.6|108218.6|108242|108217|108245.3|108220.3|108241.8|108216.8|32
1721138590000|2024-07-16 14:03:10|108242.3|108217.3|108243|108218|108244.4|108219.4|108239.1|108214.1|50
1721138600000|2024-07-16 14:03:20|108243.3|108218.3|108242.4|108217.4|108244.1|108219.1|108241.9|108216.9|18
1721138610000|2024-07-16 14:03:30|108242.2|108217.2|108242.8|108217.8|108244.3|108219.3|108240.8|108215.8|34
1721138620000|2024-07-16 14:03:40|108242.7|108217.7|108234.1|108209.1|108242.8|108217.8|108233.6|108208.6|32
1721138630000|2024-07-16 14:03:50|108235.5|108210.5|108235|108210|108236.8|108211.8|108229.2|108204.2|39
1721138640000|2024-07-16 14:04:00|108234.7|108209.7|108215.4|108190.4|108234.7|108209.7|108215|108190|46
1721138650000|2024-07-16 14:04:10|108216.2|108191.2|108212.5|108187.5|108216.5|108191.5|108201.7|108176.7|50
1721138660000|2024-07-16 14:04:20|108212.4|108187.4|108184.9|108159.9|108212.9|108187.9|108184.8|108159.8|45
1721138670000|2024-07-16 14:04:30|108184.7|108159.7|108188.7|108163.7|108189|108164|108184.7|108159.7|20
1721138680000|2024-07-16 14:04:40|108189.1|108164.1|108190.8|108165.8|108191.3|108166.3|108189|108164|21
1721138690000|2024-07-16 14:04:50|108191.2|108166.2|108193.2|108168.2|108193.2|108168.2|108190.6|108165.6|17
1721138700000|2024-07-16 14:05:00|108193|108168|108191.9|108166.9|108193.9|108168.9|108191.6|108166.6|40
1721138710000|2024-07-16 14:05:10|108192.1|108167.1|108198.6|108173.6|108199.6|108174.6|108188.1|108163.1|47
1721138720000|2024-07-16 14:05:20|108198.5|108173.5|108201|108176|108202|108177|108198.5|108173.5|44
1721138730000|2024-07-16 14:05:30|108200.8|108175.8|108215.4|108190.4|108218|108193|108200.8|108175.8|51
1721138740000|2024-07-16 14:05:40|108215.2|108190.2|108251.9|108201.9|108252.8|108207.7|108214.3|108189.3|53
1721138750000|2024-07-16 14:05:50|108251.2|108201.2|108261.7|108211.7|108261.7|108211.7|108250.5|108200.5|51
1721138760000|2024-07-16 14:06:00|108261.6|108211.6|108239.1|108189.1|108263.8|108213.8|108239.1|108189.1|58
1721138770000|2024-07-16 14:06:10|108238.7|108188.7|108243.5|108193.5|108245.4|108195.4|108238.3|108188.3|47
1721138780000|2024-07-16 14:06:20|108244.5|108194.5|108246|108196|108247.2|108197.2|108240.3|108190.3|50
1721138790000|2024-07-16 14:06:30|108245.8|108195.8|108254.3|108204.3|108254.3|108204.3|108245.8|108195.8|58
1721138800000|2024-07-16 14:06:40|108254.5|108204.5|108249.5|108199.5|108255.3|108205.3|108246.8|108196.8|47
1721138810000|2024-07-16 14:06:50|108249.7|108199.7|108233|108208|108250.3|108214.2|108233|108196.4|49
1721138820000|2024-07-16 14:07:00|108232.4|108207.4|108229.4|108204.4|108232.4|108207.4|108218|108193|55
1721138830000|2024-07-16 14:07:10|108229.7|108204.7|108236.6|108211.6|108237.3|108212.3|108228.6|108203.6|51
1721138840000|2024-07-16 14:07:20|108237.1|108212.1|108249.1|108224.1|108251.8|108226.8|108236.8|108211.8|47
1721138850000|2024-07-16 14:07:30|108249.6|108224.6|108246.5|108221.5|108249.6|108224.6|108242.9|108217.9|47
1721138860000|2024-07-16 14:07:40|108247|108222|108262.8|108212.8|108263|108224.2|108246.2|108210.8|41
1721138870000|2024-07-16 14:07:50|108264.6|108214.6|108252|108227|108269.2|108227.1|108251.6|108213.6|38
1721138880000|2024-07-16 14:08:00|108252.4|108227.4|108269.6|108219.6|108273.3|108227.4|108252.4|108216.3|32
1721138890000|2024-07-16 14:08:10|108269.5|108219.5|108273.8|108223.8|108273.8|108223.8|108268.4|108218.4|31
1721138900000|2024-07-16 14:08:20|108274.3|108224.3|108274.4|108224.4|108277.9|108227.9|108272.3|108222.3|36
1721138910000|2024-07-16 14:08:30|108273.8|108223.8|108273.9|108223.9|108274.6|108224.6|108272.6|108222.6|31
1721138920000|2024-07-16 14:08:40|108274.6|108224.6|108279.3|108229.3|108284.4|108234.4|108274.1|108224.1|35
1721138930000|2024-07-16 14:08:50|108279.2|108229.2|108279.7|108229.7|108281.6|108231.6|108279.2|108229.2|19
1721138940000|2024-07-16 14:09:00|108279.2|108229.2|108288.1|108263.1|108298.2|108263.1|108277|108227|62
1721138950000|2024-07-16 14:09:10|108288.5|108263.5|108312.8|108262.8|108312.9|108263.5|108288.4|108249.4|46
1721138960000|2024-07-16 14:09:20|108313.1|108263.1|108318.5|108268.5|108319.8|108269.8|108310|108260|50
1721138970000|2024-07-16 14:09:30|108318.4|108268.4|108306.5|108256.5|108336.6|108286.6|108304.4|108254.4|55
1721138980000|2024-07-16 14:09:40|108306.3|108256.3|108297.9|108247.9|108306.4|108256.4|108291.5|108241.5|39
1721138990000|2024-07-16 14:09:50|108298|108248|108309.3|108284.3|108312.2|108287.2|108297.9|108247.9|41
1721139000000|2024-07-16 14:10:00|108309.1|108284.1|108287.9|108262.9|108309.1|108284.1|108287.7|108262.7|53
1721139010000|2024-07-16 14:10:10|108287.8|108262.8|108284.4|108259.4|108291.3|108266.3|108284.1|108259.1|42
1721139020000|2024-07-16 14:10:20|108284.5|108259.5|108283.6|108258.6|108288.3|108263.3|108279.4|108254.4|44
1721139030000|2024-07-16 14:10:30|108283.4|108258.4|108271.6|108246.6|108283.4|108258.4|108271.6|108246.6|37
1721139040000|2024-07-16 14:10:40|108271.3|108246.3|108278.7|108253.7|108278.7|108253.7|108270.6|108245.6|40
1721139050000|2024-07-16 14:10:50|108278.6|108253.6|108286|108261|108286.8|108261.8|108276.9|108251.9|40
1721139060000|2024-07-16 14:11:00|108285.8|108260.8|108281.9|108256.9|108286.4|108261.4|108276.5|108251.5|53
1721139070000|2024-07-16 14:11:10|108282.2|108257.2|108276.6|108251.6|108282.9|108257.9|108275.3|108250.3|47
1721139080000|2024-07-16 14:11:20|108276.2|108251.2|108255.8|108230.8|108276.2|108251.2|108252.7|108227.7|62
1721139090000|2024-07-16 14:11:30|108255.7|108230.7|108256.2|108231.2|108266.6|108241.6|108254.2|108229.2|47
1721139100000|2024-07-16 14:11:40|108255.7|108230.7|108267.1|108242.1|108268.3|108243.3|108255.5|108230.5|46
1721139110000|2024-07-16 14:11:50|108266.7|108241.7|108263.4|108238.4|108268.6|108243.6|108262.9|108237.9|35
1721139120000|2024-07-16 14:12:00|108263.9|108238.9|108252.8|108227.8|108268.5|108243.5|108252.8|108227.8|55
1721139130000|2024-07-16 14:12:10|108252.6|108227.6|108247.2|108222.2|108254.6|108229.6|108247.2|108222.2|30
1721139140000|2024-07-16 14:12:20|108247.3|108222.3|108233.8|108208.8|108247.3|108222.3|108233.8|108208.8|49
1721139150000|2024-07-16 14:12:30|108234|108209|108248.8|108223.8|108251.3|108226.3|108233.7|108208.7|49
1721139160000|2024-07-16 14:12:40|108249.1|108224.1|108235.6|108210.6|108260.5|108235.5|108234.7|108209.7|59
1721139170000|2024-07-16 14:12:50|108235.1|108210.1|108233.4|108208.4|108236.3|108211.3|108230.3|108205.3|41
1721139180000|2024-07-16 14:13:00|108233.5|108208.5|108241.6|108216.6|108241.9|108216.9|108233.2|108208.2|50
1721139190000|2024-07-16 14:13:10|108243.7|108218.7|108252.2|108202.2|108261.7|108221.6|108243.7|108201.9|51
1721139200000|2024-07-16 14:13:20|108251.8|108201.8|108264.4|108214.4|108267.9|108225.5|108245|108201|47
1721139210000|2024-07-16 14:13:30|108264.5|108214.5|108259.5|108234.5|108267.3|108234.5|108254|108214.5|36
1721139220000|2024-07-16 14:13:40|108259.2|108234.2|108269.2|108244.2|108269.9|108244.9|108259.2|108234.2|47
1721139230000|2024-07-16 14:13:50|108269.6|108244.6|108277.4|108252.4|108277.6|108252.6|108269.1|108244.1|39
1721139240000|2024-07-16 14:14:00|108277.5|108252.5|108280.1|108255.1|108280.1|108255.1|108273|108248|38
1721139250000|2024-07-16 14:14:10|108279.1|108254.1|108266.3|108241.3|108279.1|108254.1|108261.8|108236.8|52
1721139260000|2024-07-16 14:14:20|108266|108241|108260.7|108235.7|108266.9|108241.9|108260.3|108235.3|39
1721139270000|2024-07-16 14:14:30|108260.6|108235.6|108278.7|108253.7|108278.7|108253.7|108260.2|108235.2|40
1721139280000|2024-07-16 14:14:40|108278.9|108253.9|108289.2|108264.2|108291.8|108266.8|108275.1|108250.1|38
1721139290000|2024-07-16 14:14:50|108289|108264|108284.8|108259.8|108289|108264|108283.8|108258.8|37
1721139300000|2024-07-16 14:15:00|108285|108260|108277.9|108252.9|108286.6|108261.6|108276.3|108251.3|30
1721139310000|2024-07-16 14:15:10|108278|108253|108276.1|108251.1|108278|108253|108275.6|108250.6|28
1721139320000|2024-07-16 14:15:20|108275.9|108250.9|108283.6|108258.6|108283.6|108258.6|108274.3|108249.3|21
1721139330000|2024-07-16 14:15:30|108283.8|108258.8|108282.4|108257.4|108287.8|108262.8|108281.5|108256.5|36
1721139340000|2024-07-16 14:15:40|108282.9|108257.9|108281.2|108256.2|108286.5|108261.5|108280.6|108255.6|27
1721139350000|2024-07-16 14:15:50|108281|108256|108271.4|108246.4|108281|108256|108269.7|108244.7|41
1721139360000|2024-07-16 14:16:00|108270.6|108245.6|108238.8|108213.8|108270.6|108245.6|108236.3|108211.3|29
1721139370000|2024-07-16 14:16:10|108238.6|108213.6|108240.7|108215.7|108241.3|108216.3|108235.1|108210.1|34
1721139380000|2024-07-16 14:16:20|108240.1|108215.1|108242|108217|108242.7|108217.7|108237|108212|35
1721139390000|2024-07-16 14:16:30|108241.8|108216.8|108242|108217|108242.8|108217.8|108239.1|108214.1|41
1721139400000|2024-07-16 14:16:40|108241.7|108216.7|108253.7|108228.7|108253.7|108228.7|108241.7|108216.7|41
1721139410000|2024-07-16 14:16:50|108253.8|108228.8|108263.1|108238.1|108267.4|108242.4|108253.7|108228.7|43
1721139420000|2024-07-16 14:17:00|108262.8|108237.8|108256.6|108231.6|108263|108238|108255|108230|31
1721139430000|2024-07-16 14:17:10|108255.5|108230.5|108258.1|108233.1|108258.3|108233.3|108253.1|108228.1|26
1721139440000|2024-07-16 14:17:20|108258.4|108233.4|108246.7|108221.7|108258.4|108233.4|108246.7|108221.7|31
1721139450000|2024-07-16 14:17:30|108246.5|108221.5|108240.3|108215.3|108246.5|108221.5|108236.2|108211.2|29
1721139460000|2024-07-16 14:17:40|108240.9|108215.9|108250.4|108225.4|108250.8|108225.8|108240.9|108215.9|32
1721139470000|2024-07-16 14:17:50|108250.7|108225.7|108250.5|108225.5|108254.1|108229.1|108250.4|108225.4|24
1721139480000|2024-07-16 14:18:00|108250.1|108225.1|108247.1|108222.1|108250.2|108225.2|108246.9|108221.9|22
1721139490000|2024-07-16 14:18:10|108246.9|108221.9|108245.6|108220.6|108246.9|108221.9|108245.6|108220.6|8
1721139500000|2024-07-16 14:18:20|108245.7|108220.7|108243.6|108218.6|108246.2|108221.2|108242.6|108217.6|19
1721139510000|2024-07-16 14:18:30|108243.9|108218.9|108248.4|108223.4|108248.5|108223.5|108243.9|108218.9|29
1721139520000|2024-07-16 14:18:40|108248.6|108223.6|108248.3|108223.3|108248.6|108223.6|108248.1|108223.1|14
1721139530000|2024-07-16 14:18:50|108248.2|108223.2|108270.4|108245.4|108271|108246|108248.2|108223.2|40
1721139540000|2024-07-16 14:19:00|108271.8|108246.8|108277.2|108252.2|108285.5|108260.5|108271.6|108246.6|62
1721139550000|2024-07-16 14:19:10|108277.1|108252.1|108283.9|108258.9|108290.1|108265.1|108277.1|108252.1|46
1721139560000|2024-07-16 14:19:20|108283.7|108258.7|108284|108259|108285.3|108260.3|108283.2|108258.2|18
1721139570000|2024-07-16 14:19:30|108282.6|108257.6|108278|108253|108283.8|108258.8|108278|108253|25
1721139580000|2024-07-16 14:19:40|108277.9|108252.9|108278.5|108253.5|108278.5|108253.5|108275.7|108250.7|24
1721139590000|2024-07-16 14:19:50|108278.4|108253.4|108282.3|108257.3|108284.8|108259.8|108277.1|108252.1|35
1721139600000|2024-07-16 14:20:00|108282.6|108257.6|108271.6|108246.6|108282.9|108257.9|108271.5|108246.5|39
1721139610000|2024-07-16 14:20:10|108271.4|108246.4|108263.9|108238.9|108271.4|108246.4|108251.7|108226.7|50
1721139620000|2024-07-16 14:20:20|108263.6|108238.6|108262.7|108237.7|108263.8|108238.8|108258.5|108233.5|44
1721139630000|2024-07-16 14:20:30|108262.2|108237.2|108259.2|108234.2|108262.4|108237.4|108258.8|108233.8|30
1721139640000|2024-07-16 14:20:40|108259.1|108234.1|108255.1|108230.1|108259.6|108234.6|108255|108230|40
1721139650000|2024-07-16 14:20:50|108254.9|108229.9|108250.9|108225.9|108254.9|108229.9|108250.9|108225.9|41
1721139660000|2024-07-16 14:21:00|108246.2|108221.2|108243.8|108218.8|108246.2|108221.2|108237.7|108212.7|39
1721139670000|2024-07-16 14:21:10|108244.3|108219.3|108246.8|108221.8|108246.9|108221.9|108242.7|108217.7|35
1721139680000|2024-07-16 14:21:20|108246.9|108221.9|108246.6|108221.6|108246.9|108221.9|108246.1|108221.1|21
1721139690000|2024-07-16 14:21:30|108246.5|108221.5|108241.4|108216.4|108247.1|108222.1|108241.4|108216.4|23
1721139700000|2024-07-16 14:21:40|108240.9|108215.9|108240.4|108215.4|108240.9|108215.9|108239.3|108214.3|18
1721139710000|2024-07-16 14:21:50|108239.9|108214.9|108242.9|108217.9|108242.9|108217.9|108239.9|108214.9|16
1721139720000|2024-07-16 14:22:00|108243.3|108218.3|108258.2|108233.2|108258.7|108233.7|108243.2|108218.2|35
1721139730000|2024-07-16 14:22:10|108258|108233|108270.8|108245.8|108272.6|108247.6|108258|108233|42
1721139740000|2024-07-16 14:22:20|108271.1|108246.1|108270|108245|108271.6|108246.6|108268.6|108243.6|27
1721139750000|2024-07-16 14:22:30|108269.9|108244.9|108275.8|108250.8|108276.2|108251.2|108269.9|108244.9|29
1721139760000|2024-07-16 14:22:40|108277.7|108252.7|108282.6|108257.6|108285|108260|108277.7|108252.7|23
1721139770000|2024-07-16 14:22:50|108282.5|108257.5|108284.8|108259.8|108289.2|108264.2|108282.5|108257.5|38
1721139780000|2024-07-16 14:23:00|108284.6|108259.6|108277.6|108252.6|108285.5|108260.5|108277.6|108252.6|24
1721139790000|2024-07-16 14:23:10|108277.2|108252.2|108273.4|108248.4|108277.3|108252.3|108270.5|108245.5|32
1721139800000|2024-07-16 14:23:20|108273.3|108248.3|108272.7|108247.7|108273.6|108248.6|108272.7|108247.7|21
1721139810000|2024-07-16 14:23:30|108272.2|108247.2|108261.5|108236.5|108272.8|108247.8|108261.1|108236.1|46
1721139820000|2024-07-16 14:23:40|108261.3|108236.3|108257|108232|108261.3|108236.3|108252.1|108227.1|41
1721139830000|2024-07-16 14:23:50|108256.9|108231.9|108253.9|108228.9|108256.9|108231.9|108253.1|108228.1|36
1721139840000|2024-07-16 14:24:00|108252.7|108227.7|108250.3|108225.3|108253.2|108228.2|108250.1|108225.1|24
1721139850000|2024-07-16 14:24:10|108250.5|108225.5|108247.2|108222.2|108250.5|108225.5|108244|108219|33
1721139860000|2024-07-16 14:24:20|108247|108222|108245.8|108220.8|108247.6|108222.6|108239.3|108214.3|45
1721139870000|2024-07-16 14:24:30|108245.6|108220.6|108247.4|108222.4|108247.5|108222.5|108245.5|108220.5|16
1721139880000|2024-07-16 14:24:40|108246.9|108221.9|108249.6|108224.6|108250.3|108225.3|108246.9|108221.9|23
1721139890000|2024-07-16 14:24:50|108249.1|108224.1|108249.4|108224.4|108249.9|108224.9|108249.1|108224.1|11
1721139900000|2024-07-16 14:25:00|108249.3|108224.3|108252.4|108227.4|108255.4|108230.4|108249.3|108224.3|28
1721139910000|2024-07-16 14:25:10|108252.2|108227.2|108255.6|108230.6|108255.6|108230.6|108251.6|108226.6|20
1721139920000|2024-07-16 14:25:20|108255.4|108230.4|108246.4|108221.4|108257.5|108232.5|108241.8|108216.8|43
1721139930000|2024-07-16 14:25:30|108246.5|108221.5|108242.3|108217.3|108247.4|108222.4|108241|108216|30
1721139940000|2024-07-16 14:25:40|108242|108217|108244.5|108219.5|108244.5|108219.5|108232.7|108207.7|50
1721139950000|2024-07-16 14:25:50|108246.7|108221.7|108244.7|108219.7|108247.2|108222.2|108241|108216|32
1721139960000|2024-07-16 14:26:00|108244.6|108219.6|108257.3|108232.3|108258.7|108233.7|108243.1|108218.1|39
1721139970000|2024-07-16 14:26:10|108256.9|108231.9|108254.2|108229.2|108256.9|108231.9|108254.2|108229.2|31
1721139980000|2024-07-16 14:26:20|108254.5|108229.5|108274.1|108249.1|108274.5|108249.5|108254.2|108229.2|40
1721139990000|2024-07-16 14:26:30|108274.3|108249.3|108271.1|108246.1|108277.7|108252.7|108271.1|108246.1|28
1721140000000|2024-07-16 14:26:40|108270.8|108245.8|108267.8|108242.8|108270.8|108245.8|108256.3|108231.3|44
1721140010000|2024-07-16 14:26:50|108267.7|108242.7|108261.1|108236.1|108268.5|108243.5|108260.9|108235.9|37
1721140020000|2024-07-16 14:27:00|108261.3|108236.3|108267.2|108242.2|108267.2|108242.2|108261.3|108236.3|38
1721140030000|2024-07-16 14:27:10|108267.3|108242.3|108259.5|108234.5|108268.4|108243.4|108259.3|108234.3|43
1721140040000|2024-07-16 14:27:20|108259.8|108234.8|108262.6|108237.6|108265.2|108240.2|108259.8|108234.8|31
1721140050000|2024-07-16 14:27:30|108262.5|108237.5|108261.2|108236.2|108264.8|108239.8|108259.3|108234.3|34
1721140060000|2024-07-16 14:27:40|108261.1|108236.1|108255.3|108230.3|108261.1|108236.1|108254.9|108229.9|26
1721140070000|2024-07-16 14:27:50|108255.4|108230.4|108250.8|108225.8|108259.4|108234.4|108250.8|108225.8|25
1721140080000|2024-07-16 14:28:00|108251.3|108226.3|108250.7|108225.7|108252.2|108227.2|108249.9|108224.9|32
1721140090000|2024-07-16 14:28:10|108250.6|108225.6|108259.5|108234.5|108265.8|108240.8|108249.8|108224.8|53
1721140100000|2024-07-16 14:28:20|108259.6|108234.6|108266.5|108241.5|108267.6|108242.6|108259.6|108234.6|40
1721140110000|2024-07-16 14:28:30|108266.2|108241.2|108265.9|108240.9|108266.7|108241.7|108264.9|108239.9|34
1721140120000|2024-07-16 14:28:40|108265.2|108240.2|108248|108223|108270.8|108245.8|108245.5|108220.5|56
1721140130000|2024-07-16 14:28:50|108247.9|108222.9|108248.2|108223.2|108248.9|108223.9|108246|108221|32
1721140140000|2024-07-16 14:29:00|108248.3|108223.3|108258.8|108233.8|108259.1|108234.1|108247|108222|33
1721140150000|2024-07-16 14:29:10|108259.7|108234.7|108253.4|108228.4|108264.8|108239.8|108253.1|108228.1|36
1721140160000|2024-07-16 14:29:20|108253.3|108228.3|108249.3|108224.3|108253.3|108228.3|108245|108220|31
1721140170000|2024-07-16 14:29:30|108249.2|108224.2|108249|108224|108250.4|108225.4|108249|108224|27
1721140180000|2024-07-16 14:29:40|108248.8|108223.8|108255.2|108230.2|108256.2|108231.2|108248.6|108223.6|27
1721140190000|2024-07-16 14:29:50|108255.1|108230.1|108259.2|108234.2|108259.5|108234.5|108255.1|108230.1|29
1721140200000|2024-07-16 14:30:00|108259.5|108234.5|108271.5|108246.5|108273.1|108248.1|108259.5|108234.5|49
1721140210000|2024-07-16 14:30:10|108271.7|108246.7|108266.8|108241.8|108271.7|108246.7|108266.1|108241.1|37
1721140220000|2024-07-16 14:30:20|108267|108242|108259.5|108234.5|108268.3|108243.3|108255.8|108230.8|42
1721140230000|2024-07-16 14:30:30|108259.3|108234.3|108257.1|108232.1|108259.8|108234.8|108256.8|108231.8|35
1721140240000|2024-07-16 14:30:40|108256.9|108231.9|108248.2|108223.2|108258|108233|108248.2|108223.2|35
1721140250000|2024-07-16 14:30:50|108248.8|108223.8|108229.2|108204.2|108248.8|108223.8|108225.4|108200.4|40
1721140260000|2024-07-16 14:31:00|108228.6|108203.6|108229.5|108204.5|108233.4|108208.4|108221.9|108196.9|46
1721140270000|2024-07-16 14:31:10|108229.7|108204.7|108250.3|108225.3|108252.2|108227.2|108229.7|108204.7|34
1721140280000|2024-07-16 14:31:20|108250.4|108225.4|108269.7|108244.7|108269.9|108244.9|108250.2|108225.2|40
1721140290000|2024-07-16 14:31:30|108269.9|108244.9|108262.9|108237.9|108269.9|108244.9|108262.9|108237.9|33
1721140300000|2024-07-16 14:31:40|108262.5|108237.5|108262.4|108237.4|108264.6|108239.6|108262.4|108237.4|23
1721140310000|2024-07-16 14:31:50|108262.5|108237.5|108258.9|108233.9|108262.5|108237.5|108258.4|108233.4|21
1721140320000|2024-07-16 14:32:00|108259|108234|108258.2|108233.2|108260|108235|108257|108232|36
1721140330000|2024-07-16 14:32:10|108257.7|108232.7|108246.5|108221.5|108257.7|108232.7|108246.5|108221.5|30
1721140340000|2024-07-16 14:32:20|108246.6|108221.6|108230.4|108205.4|108246.6|108221.6|108229.7|108204.7|44
1721140350000|2024-07-16 14:32:30|108230.1|108205.1|108225.3|108200.3|108232.2|108207.2|108225.3|108200.3|36
1721140360000|2024-07-16 14:32:40|108225.5|108200.5|108207|108182|108225.5|108200.5|108205.6|108180.6|47
1721140370000|2024-07-16 14:32:50|108206.9|108181.9|108214.5|108189.5|108220.6|108195.6|108206.4|108181.4|44
1721140380000|2024-07-16 14:33:00|108214.6|108189.6|108209.6|108184.6|108215.7|108190.7|108206|108181|46
1721140390000|2024-07-16 14:33:10|108209.7|108184.7|108215.4|108190.4|108216.4|108191.4|108209.7|108184.7|45
1721140400000|2024-07-16 14:33:20|108215.5|108190.5|108217.5|108192.5|108217.5|108192.5|108209.7|108184.7|50
1721140410000|2024-07-16 14:33:30|108218.6|108193.6|108234.6|108209.6|108236.9|108211.9|108218.5|108193.5|58
1721140420000|2024-07-16 14:33:40|108234.3|108209.3|108236.2|108211.2|108237.1|108212.1|108234.3|108209.3|27
1721140430000|2024-07-16 14:33:50|108236.1|108211.1|108242.7|108217.7|108243.5|108218.5|108235.2|108210.2|39
1721140440000|2024-07-16 14:34:00|108243.3|108218.3|108253.7|108228.7|108253.7|108228.7|108239.1|108214.1|45
1721140450000|2024-07-16 14:34:10|108253.6|108228.6|108252|108227|108254.6|108229.6|108250.7|108225.7|29
1721140460000|2024-07-16 14:34:20|108251.7|108226.7|108261.6|108236.6|108261.6|108236.6|108248.3|108223.3|28
1721140470000|2024-07-16 14:34:30|108262.5|108237.5|108264.4|108239.4|108269.1|108244.1|108258.9|108233.9|45
1721140480000|2024-07-16 14:34:40|108265|108240|108278.5|108253.5|108280.6|108255.6|108263.1|108238.1|54
1721140490000|2024-07-16 14:34:50|108278.1|108253.1|108284.8|108259.8|108285.9|108260.9|108276.4|108251.4|52
1721140500000|2024-07-16 14:35:00|108284.2|108259.2|108284.3|108259.3|108290.3|108265.3|108281.3|108256.3|49
1721140510000|2024-07-16 14:35:10|108284.2|108259.2|108263.7|108238.7|108284.2|108259.2|108263.7|108238.7|45
1721140520000|2024-07-16 14:35:20|108263.5|108238.5|108255.2|108230.2|108263.5|108238.5|108245.6|108220.6|62
1721140530000|2024-07-16 14:35:30|108255|108230|108266.7|108241.7|108266.7|108241.7|108255|108230|49
1721140540000|2024-07-16 14:35:40|108266.5|108241.5|108263.4|108238.4|108266.9|108241.9|108262.5|108237.5|40
1721140550000|2024-07-16 14:35:50|108263.6|108238.6|108263.6|108238.6|108264.3|108239.3|108260.6|108235.6|45
1721140560000|2024-07-16 14:36:00|108264.1|108239.1|108262.3|108237.3|108266|108241|108261.7|108236.7|48
1721140570000|2024-07-16 14:36:10|108262.5|108237.5|108271.9|108246.9|108271.9|108246.9|108262|108237|45
1721140580000|2024-07-16 14:36:20|108272|108247|108260.9|108235.9|108272.4|108247.4|108259.9|108234.9|42
1721140590000|2024-07-16 14:36:30|108260.8|108235.8|108259.5|108234.5|108261.1|108236.1|108258.6|108233.6|25
1721140600000|2024-07-16 14:36:40|108259.7|108234.7|108247.5|108222.5|108260.8|108235.8|108247.5|108222.5|36
1721140610000|2024-07-16 14:36:50|108247.2|108222.2|108243.5|108218.5|108247.7|108222.7|108242.6|108217.6|31
1721140620000|2024-07-16 14:37:00|108242.9|108217.9|108243.4|108218.4|108243.7|108218.7|108242.6|108217.6|23
1721140630000|2024-07-16 14:37:10|108243.3|108218.3|108245.2|108220.2|108245.2|108220.2|108243.3|108218.3|19
1721140640000|2024-07-16 14:37:20|108245.4|108220.4|108247.7|108222.7|108247.7|108222.7|108245.4|108220.4|16
1721140650000|2024-07-16 14:37:30|108247.5|108222.5|108242.1|108217.1|108251.6|108226.6|108239|108214|29
1721140660000|2024-07-16 14:37:40|108242.3|108217.3|108242.2|108217.2|108245.3|108220.3|108241.1|108216.1|26
1721140670000|2024-07-16 14:37:50|108242.5|108217.5|108237.1|108212.1|108242.5|108217.5|108235|108210|21
1721140680000|2024-07-16 14:38:00|108236.9|108211.9|108244.3|108219.3|108244.6|108219.6|108232.8|108207.8|35
1721140690000|2024-07-16 14:38:10|108244.6|108219.6|108244.8|108219.8|108245.6|108220.6|108242.8|108217.8|32
1721140700000|2024-07-16 14:38:20|108244.7|108219.7|108265|108240|108269.5|108244.5|108242.7|108217.7|37
1721140710000|2024-07-16 14:38:30|108264.8|108239.8|108261.3|108236.3|108265.1|108240.1|108255.5|108230.5|27
1721140720000|2024-07-16 14:38:40|108260.8|108235.8|108278.1|108253.1|108278.1|108253.1|108260.8|108235.8|28
1721140730000|2024-07-16 14:38:50|108277.9|108252.9|108260.3|108235.3|108278.6|108253.6|108260.3|108235.3|37
1721140740000|2024-07-16 14:39:00|108260.4|108235.4|108249.8|108224.8|108260.8|108235.8|108249.8|108224.8|26
1721140750000|2024-07-16 14:39:10|108249.9|108224.9|108244.8|108219.8|108250.3|108225.3|108241.1|108216.1|35
1721140760000|2024-07-16 14:39:20|108244.6|108219.6|108245.5|108220.5|108245.7|108220.7|108237.6|108212.6|27
1721140770000|2024-07-16 14:39:30|108245.3|108220.3|108243.8|108218.8|108245.3|108220.3|108241.5|108216.5|23
1721140780000|2024-07-16 14:39:40|108246|108221|108252.7|108227.7|108254.1|108229.1|108246|108221|26
1721140790000|2024-07-16 14:39:50|108252.4|108227.4|108259.8|108234.8|108259.8|108234.8|108247.2|108222.2|40
1721140800000|2024-07-16 14:40:00|108259.6|108234.6|108254.1|108229.1|108259.6|108234.6|108253.6|108228.6|33
1721140810000|2024-07-16 14:40:10|108253.9|108228.9|108243.6|108218.6|108253.9|108228.9|108243.6|108218.6|32
1721140820000|2024-07-16 14:40:20|108244.7|108219.7|108254.8|108229.8|108255|108230|108244.7|108219.7|36
1721140830000|2024-07-16 14:40:30|108255.8|108230.8|108250.8|108225.8|108260.7|108235.7|108250.5|108225.5|31
1721140840000|2024-07-16 14:40:40|108251.1|108226.1|108263.1|108238.1|108263.7|108238.7|108251|108226|42
1721140850000|2024-07-16 14:40:50|108262.6|108237.6|108271.6|108246.6|108271.6|108246.6|108262.5|108237.5|50
1721140860000|2024-07-16 14:41:00|108274.3|108249.3|108281|108256|108282.4|108257.4|108273.4|108248.4|48
1721140870000|2024-07-16 14:41:10|108280.9|108255.9|108284.1|108259.1|108289.9|108264.9|108280.9|108255.9|53
1721140880000|2024-07-16 14:41:20|108284.2|108259.2|108290.3|108265.3|108290.5|108265.5|108280.1|108255.1|38
1721140890000|2024-07-16 14:41:30|108290.4|108265.4|108334.3|108284.3|108335.7|108288|108290.4|108265.4|46
1721140900000|2024-07-16 14:41:40|108334.4|108284.4|108320.4|108295.4|108336.4|108299.1|108319.3|108284.1|39
1721140910000|2024-07-16 14:41:50|108320.3|108295.3|108314|108289|108320.3|108295.3|108314|108289|33
1721140920000|2024-07-16 14:42:00|108313.9|108288.9|108312.4|108287.4|108316.1|108291.1|108311.7|108286.7|43
1721140930000|2024-07-16 14:42:10|108312.6|108287.6|108317.3|108292.3|108320.4|108295.4|108312.4|108287.4|34
1721140940000|2024-07-16 14:42:20|108317.2|108292.2|108315.6|108290.6|108317.2|108292.2|108315.6|108290.6|24
1721140950000|2024-07-16 14:42:30|108314.8|108289.8|108323.3|108298.3|108323.3|108298.3|108314.8|108289.8|40
1721140960000|2024-07-16 14:42:40|108323.2|108298.2|108324.1|108299.1|108325.1|108300.1|108321.5|108296.5|20
1721140970000|2024-07-16 14:42:50|108324.3|108299.3|108323.5|108298.5|108325.8|108300.8|108323.2|108298.2|29
1721140980000|2024-07-16 14:43:00|108323.3|108298.3|108320.8|108295.8|108324|108299|108319.6|108294.6|30
1721140990000|2024-07-16 14:43:10|108321.2|108296.2|108316.6|108291.6|108322|108297|108314.1|108289.1|31
1721141000000|2024-07-16 14:43:20|108316.9|108291.9|108318.3|108293.3|108319.4|108294.4|108316|108291|28
1721141010000|2024-07-16 14:43:30|108318.4|108293.4|108325.9|108300.9|108326.2|108301.2|108317.6|108292.6|36
1721141020000|2024-07-16 14:43:40|108326.7|108301.7|108353.5|108328.5|108353.8|108328.8|108326.7|108301.7|48
1721141030000|2024-07-16 14:43:50|108354.7|108329.7|108354.7|108329.7|108356.5|108331.5|108350.7|108325.7|39
1721141040000|2024-07-16 14:44:00|108353.7|108328.7|108356.4|108331.4|108356.4|108331.4|108353.6|108328.6|29
1721141050000|2024-07-16 14:44:10|108356.3|108331.3|108336.2|108311.2|108356.3|108331.3|108331.5|108306.5|48
1721141060000|2024-07-16 14:44:20|108338.8|108313.8|108339.1|108314.1|108341.2|108316.2|108338.6|108313.6|37
1721141070000|2024-07-16 14:44:30|108339.8|108314.8|108340.4|108315.4|108343.9|108318.9|108339.1|108314.1|33
1721141080000|2024-07-16 14:44:40|108340.1|108315.1|108344.9|108319.9|108347.1|108322.1|108340.1|108315.1|29
1721141090000|2024-07-16 14:44:50|108344.6|108319.6|108341.5|108316.5|108344.6|108319.6|108341.5|108316.5|17
1721141100000|2024-07-16 14:45:00|108341.2|108316.2|108345.7|108320.7|108349.7|108324.7|108341.2|108316.2|53
1721141110000|2024-07-16 14:45:10|108345.6|108320.6|108350.1|108325.1|108351.8|108326.8|108345.1|108320.1|45
1721141120000|2024-07-16 14:45:20|108350.4|108325.4|108345.5|108320.5|108350.7|108325.7|108344.4|108319.4|44
1721141130000|2024-07-16 14:45:30|108345.6|108320.6|108345.6|108320.6|108345.6|108320.6|108342.7|108317.7|42
1721141140000|2024-07-16 14:45:40|108345.3|108320.3|108357|108332|108357.6|108332.6|108341.4|108316.4|39
1721141150000|2024-07-16 14:45:50|108356.9|108331.9|108344.3|108319.3|108357.2|108332.2|108344.3|108319.3|34
1721141160000|2024-07-16 14:46:00|108344.8|108319.8|108332.1|108307.1|108344.8|108319.8|108331.3|108306.3|43
1721141170000|2024-07-16 14:46:10|108332.4|108307.4|108338.1|108313.1|108338.4|108313.4|108328.4|108303.4|44
1721141180000|2024-07-16 14:46:20|108338|108313|108348.6|108323.6|108352.4|108327.4|108335.7|108310.7|41
1721141190000|2024-07-16 14:46:30|108348.5|108323.5|108350.4|108325.4|108354.8|108329.8|108348.5|108323.5|53
1721141200000|2024-07-16 14:46:40|108350|108325|108356.8|108331.8|108356.8|108331.8|108348.6|108323.6|34
1721141210000|2024-07-16 14:46:50|108356.6|108331.6|108356.2|108331.2|108356.9|108331.9|108354|108329|29
1721141220000|2024-07-16 14:47:00|108356.1|108331.1|108345.6|108320.6|108356.1|108331.1|108345.2|108320.2|44
1721141230000|2024-07-16 14:47:10|108345.8|108320.8|108342.5|108317.5|108345.8|108320.8|108339.6|108314.6|43
1721141240000|2024-07-16 14:47:20|108345.1|108320.1|108355.2|108330.2|108356.3|108331.3|108345.1|108320.1|32
1721141250000|2024-07-16 14:47:30|108354.8|108329.8|108353.7|108328.7|108355.6|108330.6|108350.9|108325.9|32
1721141260000|2024-07-16 14:47:40|108354.5|108329.5|108355|108330|108358.1|108333.1|108353.1|108328.1|32
1721141270000|2024-07-16 14:47:50|108354.7|108329.7|108356.2|108331.2|108357.3|108332.3|108354.6|108329.6|19
1721141280000|2024-07-16 14:48:00|108356.4|108331.4|108344.7|108319.7|108356.4|108331.4|108343.8|108318.8|23
1721141290000|2024-07-16 14:48:10|108344.1|108319.1|108351.4|108326.4|108351.6|108326.6|108340.1|108315.1|44
1721141300000|2024-07-16 14:48:20|108351.3|108326.3|108368.9|108343.9|108369.3|108344.3|108349.2|108324.2|31
1721141310000|2024-07-16 14:48:30|108369.1|108344.1|108367.7|108342.7|108370.6|108345.6|108367.7|108342.7|39
1721141320000|2024-07-16 14:48:40|108367.5|108342.5|108368.8|108343.8|108370.2|108345.2|108367.5|108342.5|19
1721141330000|2024-07-16 14:48:50|108369|108344|108364.6|108339.6|108369.9|108344.9|108363.9|108338.9|27
1721141340000|2024-07-16 14:49:00|108365.1|108340.1|108334.2|108309.2|108366.8|108341.8|108334.2|108309.2|53
1721141350000|2024-07-16 14:49:10|108332.5|108307.5|108335.9|108310.9|108342.1|108317.1|108329.5|108304.5|59
1721141360000|2024-07-16 14:49:20|108335.7|108310.7|108332.8|108307.8|108337.5|108312.5|108332.3|108307.3|41
1721141370000|2024-07-16 14:49:30|108332.6|108307.6|108334.9|108309.9|108335.4|108310.4|108328.3|108303.3|31
1721141380000|2024-07-16 14:49:40|108335.4|108310.4|108341.9|108316.9|108344.9|108319.9|108334.6|108309.6|43
1721141390000|2024-07-16 14:49:50|108342.5|108317.5|108318|108293|108344.7|108319.7|108317.8|108292.8|48
1721141400000|2024-07-16 14:50:00|108318.2|108293.2|108327.5|108302.5|108333.3|108308.3|108317.8|108292.8|58
1721141410000|2024-07-16 14:50:10|108328.8|108303.8|108324.9|108299.9|108333.1|108308.1|108324.4|108299.4|43
1721141420000|2024-07-16 14:50:20|108325|108300|108323.6|108298.6|108325.3|108300.3|108314.8|108289.8|44
1721141430000|2024-07-16 14:50:30|108321.1|108296.1|108338.9|108313.9|108341|108316|108319.2|108294.2|58
1721141440000|2024-07-16 14:50:40|108338.3|108313.3|108331.7|108306.7|108338.5|108313.5|108331.7|108306.7|41
1721141450000|2024-07-16 14:50:50|108331.2|108306.2|108339|108314|108339.2|108314.2|108330.1|108305.1|41
1721141460000|2024-07-16 14:51:00|108334.8|108309.8|108341.4|108316.4|108341.6|108316.6|108332.3|108307.3|44
1721141470000|2024-07-16 14:51:10|108341.8|108316.8|108348.9|108323.9|108349|108324|108341.8|108316.8|44
1721141480000|2024-07-16 14:51:20|108350|108325|108344.3|108319.3|108350.3|108325.3|108343.3|108318.3|42
1721141490000|2024-07-16 14:51:30|108344|108319|108343.9|108318.9|108344|108319|108336.5|108311.5|45
1721141500000|2024-07-16 14:51:40|108343.6|108318.6|108365.1|108315.1|108367.4|108328.7|108343.6|108313.9|55
1721141510000|2024-07-16 14:51:50|108365|108315|108352.2|108327.2|108366.1|108330.8|108351.3|108312.8|44
1721141520000|2024-07-16 14:52:00|108352.1|108327.1|108372.5|108347.5|108372.6|108347.6|108351.5|108326.5|51
1721141530000|2024-07-16 14:52:10|108372|108347|108374.8|108349.8|108382.2|108357.2|108372|108347|52
1721141540000|2024-07-16 14:52:20|108373.7|108348.7|108367.7|108342.7|108373.7|108348.7|108361.7|108336.7|61
1721141550000|2024-07-16 14:52:30|108368|108343|108387.9|108337.9|108392.4|108344.3|108367.1|108337.9|48
1721141560000|2024-07-16 14:52:40|108387.6|108337.6|108364.1|108339.1|108387.6|108339.7|108357.6|108317.6|50
1721141570000|2024-07-16 14:52:50|108364.2|108339.2|108377.6|108352.6|108377.6|108352.6|108362.1|108337.1|48
1721141580000|2024-07-16 14:53:00|108377.7|108352.7|108378.7|108353.7|108386|108361|108376.6|108351.6|52
1721141590000|2024-07-16 14:53:10|108379.3|108354.3|108382.1|108357.1|108385.3|108360.3|108378.1|108353.1|52
1721141600000|2024-07-16 14:53:20|108382|108357|108396.4|108371.4|108397.1|108372.1|108381.1|108356.1|45
1721141610000|2024-07-16 14:53:30|108397.1|108372.1|108405.5|108380.5|108405.5|108380.5|108396.4|108371.4|43
1721141620000|2024-07-16 14:53:40|108405.4|108380.4|108409.3|108384.3|108414.8|108384.8|108402.1|108364.8|54
1721141630000|2024-07-16 14:53:50|108409.5|108384.5|108425.8|108400.8|108426.7|108401.7|108409.5|108384.5|51
1721141640000|2024-07-16 14:54:00|108425.9|108400.9|108438.3|108413.3|108438.4|108413.4|108423.9|108398.9|48
1721141650000|2024-07-16 14:54:10|108438.9|108413.9|108435.9|108410.9|108439.4|108414.4|108428.1|108403.1|51
1721141660000|2024-07-16 14:54:20|108435.8|108410.8|108437.6|108412.6|108447.2|108422.2|108435.8|108410.8|51
1721141670000|2024-07-16 14:54:30|108437.8|108412.8|108431.7|108406.7|108439|108414|108428.1|108403.1|48
1721141680000|2024-07-16 14:54:40|108431.5|108406.5|108436.7|108411.7|108437|108412|108427.9|108402.9|44
1721141690000|2024-07-16 14:54:50|108436.9|108411.9|108438.9|108413.9|108439.5|108414.5|108423.1|108398.1|50
1721141700000|2024-07-16 14:55:00|108438.3|108413.3|108426.5|108401.5|108438.4|108413.4|108426.5|108401.5|42
1721141710000|2024-07-16 14:55:10|108424.5|108399.5|108424.5|108399.5|108424.9|108399.9|108421.6|108396.6|42
1721141720000|2024-07-16 14:55:20|108424.7|108399.7|108431.2|108406.2|108434.9|108409.9|108424.3|108399.3|38
1721141730000|2024-07-16 14:55:30|108431.4|108406.4|108429.6|108404.6|108432.3|108407.3|108427.1|108402.1|36
1721141740000|2024-07-16 14:55:40|108429.8|108404.8|108427.1|108402.1|108430.4|108405.4|108427.1|108402.1|34
1721141750000|2024-07-16 14:55:50|108424.9|108399.9|108418|108393|108424.9|108399.9|108412.3|108387.3|41
1721141760000|2024-07-16 14:56:00|108418.6|108393.6|108425.7|108400.7|108425.7|108400.7|108416.7|108391.7|31
1721141770000|2024-07-16 14:56:10|108425.6|108400.6|108414.9|108389.9|108425.6|108400.6|108414.8|108389.8|46
1721141780000|2024-07-16 14:56:20|108415|108390|108421.4|108396.4|108422.8|108397.8|108415|108390|38
1721141790000|2024-07-16 14:56:30|108418.8|108393.8|108416|108391|108418.8|108393.8|108412.8|108387.8|37
1721141800000|2024-07-16 14:56:40|108416.1|108391.1|108419.2|108394.2|108419.4|108394.4|108415.9|108390.9|34
1721141810000|2024-07-16 14:56:50|108419|108394|108418|108393|108419|108394|108405.1|108380.1|47
1721141820000|2024-07-16 14:57:00|108417.8|108392.8|108427.1|108402.1|108427.1|108402.1|108414|108389|40
1721141830000|2024-07-16 14:57:10|108426.5|108401.5|108426.7|108401.7|108427.3|108402.3|108420.5|108395.5|32
1721141840000|2024-07-16 14:57:20|108426.8|108401.8|108430.8|108405.8|108432|108407|108425.6|108400.6|40
1721141850000|2024-07-16 14:57:30|108429|108404|108428.4|108403.4|108433.2|108408.2|108424.1|108399.1|60
1721141860000|2024-07-16 14:57:40|108428.9|108403.9|108424.1|108399.1|108429.8|108404.8|108424.1|108399.1|46
1721141870000|2024-07-16 14:57:50|108421.6|108396.6|108410|108385|108421.6|108396.6|108409.8|108384.8|47
1721141880000|2024-07-16 14:58:00|108410.1|108385.1|108411.9|108386.9|108411.9|108386.9|108401.3|108376.3|46
1721141890000|2024-07-16 14:58:10|108411.4|108386.4|108399.6|108374.6|108411.6|108386.6|108398.9|108373.9|48
1721141900000|2024-07-16 14:58:20|108399.9|108374.9|108402.3|108377.3|108405|108380|108399.5|108374.5|49
1721141910000|2024-07-16 14:58:30|108401.9|108376.9|108393.1|108368.1|108402.3|108377.3|108392.6|108367.6|40
1721141920000|2024-07-16 14:58:40|108393.3|108368.3|108393.5|108368.5|108396|108371|108393.1|108368.1|41
1721141930000|2024-07-16 14:58:50|108392.7|108367.7|108383.6|108358.6|108395|108370|108382.1|108357.1|39
1721141940000|2024-07-16 14:59:00|108383.7|108358.7|108373.3|108348.3|108384.1|108359.1|108372.9|108347.9|46
1721141950000|2024-07-16 14:59:10|108373.1|108348.1|108373.6|108348.6|108380.5|108355.5|108371.4|108346.4|58
1721141960000|2024-07-16 14:59:20|108374.1|108349.1|108374.1|108349.1|108375.1|108350.1|108373.5|108348.5|38
1721141970000|2024-07-16 14:59:30|108374.2|108349.2|108372.3|108347.3|108374.2|108349.2|108368.3|108343.3|61
1721141980000|2024-07-16 14:59:40|108372.4|108347.4|108383|108358|108383.6|108358.6|108369.5|108344.5|49
1721141990000|2024-07-16 14:59:50|108382.5|108357.5|108377.7|108352.7|108384.5|108359.5|108377.7|108352.7|55
1721142000000|2024-07-16 15:00:00|108377.6|108352.6|108368.3|108343.3|108379.9|108354.9|108367.7|108342.7|60
1721142010000|2024-07-16 15:00:10|108367.7|108342.7|108357.9|108332.9|108367.7|108342.7|108354.3|108329.3|62
1721142020000|2024-07-16 15:00:20|108358|108333|108359.9|108334.9|108362.1|108337.1|108358|108333|63
1721142030000|2024-07-16 15:00:30|108359.2|108334.2|108358.9|108333.9|108359.2|108334.2|108354.2|108329.2|38
1721142040000|2024-07-16 15:00:40|108358.5|108333.5|108365.4|108340.4|108366.5|108341.5|108357.9|108332.9|50
1721142050000|2024-07-16 15:00:50|108366.3|108341.3|108370.2|108345.2|108374|108349|108366.3|108341.3|54
1721142060000|2024-07-16 15:01:00|108370.6|108345.6|108370.8|108345.8|108374.2|108349.2|108370.6|108345.6|55
1721142070000|2024-07-16 15:01:10|108371|108346|108358.9|108333.9|108371.6|108346.6|108358|108333|55
1721142080000|2024-07-16 15:01:20|108358.8|108333.8|108363.7|108338.7|108365.1|108340.1|108358.6|108333.6|49
1721142090000|2024-07-16 15:01:30|108363.6|108338.6|108368.9|108343.9|108369|108344|108362.8|108337.8|44
1721142100000|2024-07-16 15:01:40|108366.1|108341.1|108368|108343|108369.1|108344.1|108359.2|108334.2|55
1721142110000|2024-07-16 15:01:50|108367.8|108342.8|108360|108335|108367.9|108342.9|108359.5|108334.5|54
1721142120000|2024-07-16 15:02:00|108359|108334|108347|108322|108359|108334|108345|108320|62
1721142130000|2024-07-16 15:02:10|108346.9|108321.9|108333|108308|108346.9|108321.9|108332.2|108307.2|50
1721142140000|2024-07-16 15:02:20|108333.3|108308.3|108318|108293|108335.2|108310.2|108317.7|108292.7|51
1721142150000|2024-07-16 15:02:30|108316.8|108291.8|108317.4|108292.4|108317.5|108292.5|108310.4|108285.4|48
1721142160000|2024-07-16 15:02:40|108317.3|108292.3|108307.8|108282.8|108317.3|108292.3|108305.5|108280.5|45
1721142170000|2024-07-16 15:02:50|108307.7|108282.7|108305|108280|108308|108283|108299.4|108274.4|41
1721142180000|2024-07-16 15:03:00|108305.5|108280.5|108313.4|108288.4|108315.7|108290.7|108305.5|108280.5|46
1721142190000|2024-07-16 15:03:10|108313.9|108288.9|108305.6|108280.6|108314.1|108289.1|108305.6|108280.6|46
1721142200000|2024-07-16 15:03:20|108306|108281|108298.3|108273.3|108306|108281|108295.7|108270.7|44
1721142210000|2024-07-16 15:03:30|108298.4|108273.4|108296.4|108271.4|108301.8|108276.8|108295.2|108270.2|37
1721142220000|2024-07-16 15:03:40|108295.4|108270.4|108301.1|108276.1|108301.7|108276.7|108291.6|108266.6|32
1721142230000|2024-07-16 15:03:50|108301.8|108276.8|108306.3|108281.3|108306.4|108281.4|108300.5|108275.5|44
1721142240000|2024-07-16 15:04:00|108305.7|108280.7|108304|108279|108306.2|108281.2|108303.2|108278.2|26
1721142250000|2024-07-16 15:04:10|108304.2|108279.2|108304|108279|108304.6|108279.6|108301.2|108276.2|26
1721142260000|2024-07-16 15:04:20|108304.2|108279.2|108319.7|108294.7|108320|108295|108304.2|108279.2|33
1721142270000|2024-07-16 15:04:30|108320.1|108295.1|108316.9|108291.9|108325.7|108300.7|108316.9|108291.9|41
1721142280000|2024-07-16 15:04:40|108316.7|108291.7|108316.9|108291.9|108317.7|108292.7|108312.5|108287.5|27
1721142290000|2024-07-16 15:04:50|108316.7|108291.7|108316.3|108291.3|108316.9|108291.9|108315.4|108290.4|33
1721142300000|2024-07-16 15:05:00|108316.2|108291.2|108322.8|108297.8|108323|108298|108312.6|108287.6|43
1721142310000|2024-07-16 15:05:10|108323.1|108298.1|108322.3|108297.3|108324.1|108299.1|108320.3|108295.3|40
1721142320000|2024-07-16 15:05:20|108322.1|108297.1|108318.5|108293.5|108322.1|108297.1|108317.1|108292.1|35
1721142330000|2024-07-16 15:05:30|108318.7|108293.7|108308.6|108283.6|108318.7|108293.7|108308.3|108283.3|41
1721142340000|2024-07-16 15:05:40|108308.7|108283.7|108315.8|108290.8|108315.8|108290.8|108308.4|108283.4|39
1721142350000|2024-07-16 15:05:50|108316.1|108291.1|108323.5|108298.5|108323.9|108298.9|108316|108291|32
1721142360000|2024-07-16 15:06:00|108323.2|108298.2|108299.4|108274.4|108323.5|108298.5|108299.4|108274.4|58
1721142370000|2024-07-16 15:06:10|108299.2|108274.2|108292.7|108267.7|108299.2|108274.2|108291.4|108266.4|37
1721142380000|2024-07-16 15:06:20|108292.2|108267.2|108280.6|108255.6|108295.3|108270.3|108277.6|108252.6|55
1721142390000|2024-07-16 15:06:30|108281|108256|108286.5|108261.5|108286.5|108261.5|108281|108256|24
1721142400000|2024-07-16 15:06:40|108286.9|108261.9|108297.5|108272.5|108297.7|108272.7|108286.9|108261.9|33
1721142410000|2024-07-16 15:06:50|108296.5|108271.5|108301.6|108276.6|108301.6|108276.6|108295.9|108270.9|31
1721142420000|2024-07-16 15:07:00|108301.9|108276.9|108302.9|108277.9|108308.3|108283.3|108301.9|108276.9|54
1721142430000|2024-07-16 15:07:10|108303|108278|108318.8|108293.8|108323.3|108298.3|108303|108278|49
1721142440000|2024-07-16 15:07:20|108319|108294|108319.6|108294.6|108319.9|108294.9|108318.2|108293.2|20
1721142450000|2024-07-16 15:07:30|108319.4|108294.4|108314.3|108289.3|108319.4|108294.4|108313|108288|35
1721142460000|2024-07-16 15:07:40|108314.6|108289.6|108327.6|108302.6|108328.7|108303.7|108313.1|108288.1|35
1721142470000|2024-07-16 15:07:50|108327.5|108302.5|108328.8|108303.8|108330|108305|108327.5|108302.5|34
1721142480000|2024-07-16 15:08:00|108329.1|108304.1|108330.7|108305.7|108335.5|108310.5|108328.7|108303.7|37
1721142490000|2024-07-16 15:08:10|108330.8|108305.8|108321.7|108296.7|108330.8|108305.8|108319|108294|50
1721142500000|2024-07-16 15:08:20|108321.5|108296.5|108320|108295|108321.5|108296.5|108316.6|108291.6|32
1721142510000|2024-07-16 15:08:30|108319.8|108294.8|108313.2|108288.2|108319.8|108294.8|108310.4|108285.4|41
1721142520000|2024-07-16 15:08:40|108313|108288|108308.2|108283.2|108313|108288|108307.2|108282.2|47
1721142530000|2024-07-16 15:08:50|108308.3|108283.3|108305.2|108280.2|108308.3|108283.3|108292.4|108267.4|59
1721142540000|2024-07-16 15:09:00|108305.5|108280.5|108313.6|108288.6|108313.7|108288.7|108304.2|108279.2|46
1721142550000|2024-07-16 15:09:10|108313.7|108288.7|108315.9|108290.9|108317.4|108292.4|108313.3|108288.3|35
1721142560000|2024-07-16 15:09:20|108315.7|108290.7|108318.1|108293.1|108319.5|108294.5|108315.7|108290.7|33
1721142570000|2024-07-16 15:09:30|108318|108293|108328.5|108303.5|108328.5|108303.5|108315.6|108290.6|39
1721142580000|2024-07-16 15:09:40|108328.6|108303.6|108335.2|108310.2|108335.2|108310.2|108328.6|108303.6|31
1721142590000|2024-07-16 15:09:50|108335.4|108310.4|108329.9|108304.9|108335.4|108310.4|108329.4|108304.4|31
1721142600000|2024-07-16 15:10:00|108330.2|108305.2|108329.5|108304.5|108334.2|108309.2|108327.7|108302.7|33
1721142610000|2024-07-16 15:10:10|108329.1|108304.1|108319.4|108294.4|108329.1|108304.1|108318.7|108293.7|33
1721142620000|2024-07-16 15:10:20|108320.4|108295.4|108312.4|108287.4|108321|108296|108312.4|108287.4|24
1721142630000|2024-07-16 15:10:30|108311.4|108286.4|108307.2|108282.2|108311.4|108286.4|108305.2|108280.2|40
1721142640000|2024-07-16 15:10:40|108306.3|108281.3|108307.6|108282.6|108307.8|108282.8|108292.8|108267.8|47
1721142650000|2024-07-16 15:10:50|108307.3|108282.3|108302.6|108277.6|108307.9|108282.9|108300.6|108275.6|49
1721142660000|2024-07-16 15:11:00|108303.4|108278.4|108294|108269|108304.3|108279.3|108294|108269|47
1721142670000|2024-07-16 15:11:10|108293.9|108268.9|108301.3|108276.3|108301.9|108276.9|108291.4|108266.4|43
1721142680000|2024-07-16 15:11:20|108301.5|108276.5|108303.4|108278.4|108305.4|108280.4|108301.5|108276.5|27
1721142690000|2024-07-16 15:11:30|108303.3|108278.3|108302.1|108277.1|108303.3|108278.3|108301.4|108276.4|31
1721142700000|2024-07-16 15:11:40|108301.3|108276.3|108302.9|108277.9|108304.9|108279.9|108299.6|108274.6|38
1721142710000|2024-07-16 15:11:50|108302.4|108277.4|108296.7|108271.7|108302.4|108277.4|108296.1|108271.1|36
1721142720000|2024-07-16 15:12:00|108296.8|108271.8|108302.6|108277.6|108305.7|108280.7|108296.8|108271.8|31
1721142730000|2024-07-16 15:12:10|108302.5|108277.5|108306|108281|108320.5|108295.5|108302.5|108277.5|42
1721142740000|2024-07-16 15:12:20|108305.2|108280.2|108289.1|108264.1|108305.3|108280.3|108288.6|108263.6|40
1721142750000|2024-07-16 15:12:30|108288.7|108263.7|108291.1|108266.1|108291.9|108266.9|108288.2|108263.2|32
1721142760000|2024-07-16 15:12:40|108290.9|108265.9|108299.5|108274.5|108299.6|108274.6|108290.2|108265.2|43
1721142770000|2024-07-16 15:12:50|108299.1|108274.1|108294.1|108269.1|108299.1|108274.1|108293.8|108268.8|42
1721142780000|2024-07-16 15:13:00|108294.3|108269.3|108292.5|108267.5|108295.6|108270.6|108288.1|108263.1|42
1721142790000|2024-07-16 15:13:10|108292.2|108267.2|108282.4|108257.4|108292.2|108267.2|108282.1|108257.1|37
1721142800000|2024-07-16 15:13:20|108282|108257|108279.2|108254.2|108282|108257|108279|108254|37
1721142810000|2024-07-16 15:13:30|108279|108254|108286.8|108261.8|108286.8|108261.8|108279|108254|28
1721142820000|2024-07-16 15:13:40|108286.6|108261.6|108284.1|108259.1|108286.7|108261.7|108284.1|108259.1|27
1721142830000|2024-07-16 15:13:50|108284.2|108259.2|108287.5|108262.5|108287.7|108262.7|108283.5|108258.5|34
1721142840000|2024-07-16 15:14:00|108287.6|108262.6|108306.1|108281.1|108306.4|108281.4|108287.6|108262.6|41
1721142850000|2024-07-16 15:14:10|108306.4|108281.4|108307.9|108282.9|108308.2|108283.2|108304.9|108279.9|28
1721142860000|2024-07-16 15:14:20|108308.2|108283.2|108306.2|108281.2|108308.4|108283.4|108306.2|108281.2|26
1721142870000|2024-07-16 15:14:30|108306.3|108281.3|108302.2|108277.2|108308.9|108283.9|108301.1|108276.1|36
1721142880000|2024-07-16 15:14:40|108302.4|108277.4|108305.6|108280.6|108308.9|108283.9|108302.4|108277.4|39
1721142890000|2024-07-16 15:14:50|108305.3|108280.3|108305.4|108280.4|108305.9|108280.9|108304.4|108279.4|22
1721142900000|2024-07-16 15:15:00|108305.3|108280.3|108307.1|108282.1|108308|108283|108303|108278|36
1721142910000|2024-07-16 15:15:10|108307.8|108282.8|108305.9|108280.9|108310.3|108285.3|108305.9|108280.9|33
1721142920000|2024-07-16 15:15:20|108305.3|108280.3|108312.1|108287.1|108313.1|108288.1|108304.7|108279.7|30
1721142930000|2024-07-16 15:15:30|108312|108287|108310|108285|108312|108287|108305.7|108280.7|33
1721142940000|2024-07-16 15:15:40|108309.4|108284.4|108305.1|108280.1|108310.3|108285.3|108304.1|108279.1|49
1721142950000|2024-07-16 15:15:50|108305.3|108280.3|108306.7|108281.7|108306.7|108281.7|108299.6|108274.6|50
1721142960000|2024-07-16 15:16:00|108306.9|108281.9|108308.8|108283.8|108310.5|108285.5|108305.9|108280.9|48
1721142970000|2024-07-16 15:16:10|108309|108284|108313.5|108288.5|108314.4|108289.4|108309|108284|42
1721142980000|2024-07-16 15:16:20|108313.4|108288.4|108313.7|108288.7|108314.6|108289.6|108312.7|108287.7|17
1721142990000|2024-07-16 15:16:30|108313.8|108288.8|108313.3|108288.3|108314.1|108289.1|108310.6|108285.6|24
1721143000000|2024-07-16 15:16:40|108313.5|108288.5|108311.2|108286.2|108316.2|108291.2|108311.2|108286.2|38
1721143010000|2024-07-16 15:16:50|108311.1|108286.1|108293.1|108268.1|108311.1|108286.1|108293.1|108268.1|54
1721143020000|2024-07-16 15:17:00|108293.5|108268.5|108289.1|108264.1|108293.8|108268.8|108287.2|108262.2|48
1721143030000|2024-07-16 15:17:10|108289.5|108264.5|108296.9|108271.9|108298.2|108273.2|108289.5|108264.5|31
1721143040000|2024-07-16 15:17:20|108297|108272|108297.3|108272.3|108297.7|108272.7|108294.9|108269.9|25
1721143050000|2024-07-16 15:17:30|108297.2|108272.2|108287.5|108262.5|108300|108275|108286.6|108261.6|43
1721143060000|2024-07-16 15:17:40|108287.8|108262.8|108286.4|108261.4|108287.8|108262.8|108283.9|108258.9|45
1721143070000|2024-07-16 15:17:50|108286.6|108261.6|108284.2|108259.2|108286.6|108261.6|108284.2|108259.2|27
1721143080000|2024-07-16 15:18:00|108284|108259|108283.6|108258.6|108284.8|108259.8|108282.4|108257.4|21
1721143090000|2024-07-16 15:18:10|108283.9|108258.9|108277.8|108252.8|108283.9|108258.9|108277.6|108252.6|37
1721143100000|2024-07-16 15:18:20|108277.6|108252.6|108263.8|108238.8|108277.6|108252.6|108262.5|108237.5|35
1721143110000|2024-07-16 15:18:30|108263.2|108238.2|108282.3|108257.3|108282.3|108257.3|108262.7|108237.7|34
1721143120000|2024-07-16 15:18:40|108281.6|108256.6|108280.9|108255.9|108284.7|108259.7|108280.7|108255.7|29
1721143130000|2024-07-16 15:18:50|108281.2|108256.2|108281.1|108256.1|108283.4|108258.4|108280.3|108255.3|18
1721143140000|2024-07-16 15:19:00|108280.8|108255.8|108280|108255|108281.1|108256.1|108278.8|108253.8|27
1721143150000|2024-07-16 15:19:10|108279.8|108254.8|108295.3|108270.3|108297.3|108272.3|108279.8|108254.8|28
1721143160000|2024-07-16 15:19:20|108294.4|108269.4|108294.4|108269.4|108294.7|108269.7|108292.7|108267.7|30
1721143170000|2024-07-16 15:19:30|108294|108269|108291.5|108266.5|108294.6|108269.6|108291.5|108266.5|20
1721143180000|2024-07-16 15:19:40|108291.6|108266.6|108290.7|108265.7|108293|108268|108290.2|108265.2|20
1721143190000|2024-07-16 15:19:50|108290.4|108265.4|108291|108266|108295.1|108270.1|108290.3|108265.3|30
1721143200000|2024-07-16 15:20:00|108290.9|108265.9|108306.6|108281.6|108307.1|108282.1|108288.4|108263.4|31
1721143210000|2024-07-16 15:20:10|108305.3|108280.3|108309.5|108284.5|108312.4|108287.4|108303.5|108278.5|40
1721143220000|2024-07-16 15:20:20|108309.4|108284.4|108302.9|108277.9|108309.5|108284.5|108300.8|108275.8|26
1721143230000|2024-07-16 15:20:30|108303.1|108278.1|108303.6|108278.6|108304.6|108279.6|108302.5|108277.5|25
1721143240000|2024-07-16 15:20:40|108303.8|108278.8|108298|108273|108310|108285|108297.5|108272.5|40
1721143250000|2024-07-16 15:20:50|108298.2|108273.2|108296.4|108271.4|108299.7|108274.7|108295.7|108270.7|27
1721143260000|2024-07-16 15:21:00|108296.3|108271.3|108296.2|108271.2|108300.1|108275.1|108293|108268|42
1721143270000|2024-07-16 15:21:10|108296.6|108271.6|108294.4|108269.4|108297.6|108272.6|108294|108269|44
1721143280000|2024-07-16 15:21:20|108293.8|108268.8|108298.8|108273.8|108300.3|108275.3|108291.8|108266.8|47
1721143290000|2024-07-16 15:21:30|108298.7|108273.7|108319.8|108294.8|108321.4|108296.4|108298.3|108273.3|45
1721143300000|2024-07-16 15:21:40|108319.7|108294.7|108320.3|108295.3|108320.8|108295.8|108318.5|108293.5|35
1721143310000|2024-07-16 15:21:50|108320.7|108295.7|108318.5|108293.5|108320.7|108295.7|108318|108293|34
1721143320000|2024-07-16 15:22:00|108318.2|108293.2|108311.7|108286.7|108318.2|108293.2|108310.1|108285.1|47
1721143330000|2024-07-16 15:22:10|108311.6|108286.6|108303.9|108278.9|108312.1|108287.1|108303.9|108278.9|50
1721143340000|2024-07-16 15:22:20|108303.8|108278.8|108311|108286|108311.1|108286.1|108302.9|108277.9|49
1721143350000|2024-07-16 15:22:30|108311.4|108286.4|108322.3|108297.3|108324|108299|108310.9|108285.9|48
1721143360000|2024-07-16 15:22:40|108322.1|108297.1|108332|108307|108333.7|108308.7|108319.5|108294.5|41
1721143370000|2024-07-16 15:22:50|108331.8|108306.8|108327.9|108302.9|108331.9|108306.9|108326.6|108301.6|26
1721143380000|2024-07-16 15:23:00|108327.8|108302.8|108326.7|108301.7|108327.8|108302.8|108325.6|108300.6|21
1721143390000|2024-07-16 15:23:10|108326.5|108301.5|108328.3|108303.3|108328.7|108303.7|108325.5|108300.5|31
1721143400000|2024-07-16 15:23:20|108327.7|108302.7|108326|108301|108327.8|108302.8|108326|108301|22
1721143410000|2024-07-16 15:23:30|108326.3|108301.3|108325|108300|108327.8|108302.8|108324|108299|25
1721143420000|2024-07-16 15:23:40|108325.1|108300.1|108331.2|108306.2|108331.2|108306.2|108323.4|108298.4|31
1721143430000|2024-07-16 15:23:50|108330.8|108305.8|108339.6|108314.6|108340.2|108315.2|108330.8|108305.8|28
1721143440000|2024-07-16 15:24:00|108339.5|108314.5|108340.8|108315.8|108341.1|108316.1|108339.5|108314.5|29
1721143450000|2024-07-16 15:24:10|108340.7|108315.7|108337.5|108312.5|108341.1|108316.1|108337.4|108312.4|37
1721143460000|2024-07-16 15:24:20|108337.8|108312.8|108327.9|108302.9|108338.5|108313.5|108327.1|108302.1|37
1721143470000|2024-07-16 15:24:30|108327.5|108302.5|108343.3|108318.3|108343.4|108318.4|108327.5|108302.5|41
1721143480000|2024-07-16 15:24:40|108343.5|108318.5|108336.5|108311.5|108343.5|108318.5|108336.5|108311.5|32
1721143490000|2024-07-16 15:24:50|108336.4|108311.4|108340|108315|108341.2|108316.2|108336.1|108311.1|28
1721143500000|2024-07-16 15:25:00|108339.7|108314.7|108332.5|108307.5|108339.7|108314.7|108324.5|108299.5|40
1721143510000|2024-07-16 15:25:10|108332.9|108307.9|108331|108306|108333.5|108308.5|108328.6|108303.6|47
1721143520000|2024-07-16 15:25:20|108331.1|108306.1|108337.3|108312.3|108337.4|108312.4|108331.1|108306.1|31
1721143530000|2024-07-16 15:25:30|108337.5|108312.5|108333.3|108308.3|108337.5|108312.5|108333|108308|24
1721143540000|2024-07-16 15:25:40|108333.5|108308.5|108342.4|108317.4|108342.6|108317.6|108333.5|108308.5|27
1721143550000|2024-07-16 15:25:50|108342.8|108317.8|108341.6|108316.6|108342.9|108317.9|108338.6|108313.6|28
1721143560000|2024-07-16 15:26:00|108341.5|108316.5|108342.7|108317.7|108343|108318|108339.6|108314.6|30
1721143570000|2024-07-16 15:26:10|108342.8|108317.8|108345.4|108320.4|108346.7|108321.7|108342.7|108317.7|22
1721143580000|2024-07-16 15:26:20|108345.6|108320.6|108332.1|108307.1|108345.6|108320.6|108332.1|108307.1|38
1721143590000|2024-07-16 15:26:30|108332|108307|108332.9|108307.9|108333.2|108308.2|108330.6|108305.6|18
1721143600000|2024-07-16 15:26:40|108332.8|108307.8|108326.4|108301.4|108332.8|108307.8|108326.2|108301.2|20
1721143610000|2024-07-16 15:26:50|108326.6|108301.6|108328.4|108303.4|108331.4|108306.4|108325.3|108300.3|20
1721143620000|2024-07-16 15:27:00|108329|108304|108337.8|108312.8|108337.8|108312.8|108327.6|108302.6|46
1721143630000|2024-07-16 15:27:10|108338.5|108313.5|108338.3|108313.3|108339.4|108314.4|108335.6|108310.6|40
1721143640000|2024-07-16 15:27:20|108338|108313|108343.4|108318.4|108345.1|108320.1|108338|108313|21
1721143650000|2024-07-16 15:27:30|108343.5|108318.5|108338.8|108313.8|108346.8|108321.8|108338.8|108313.8|29
1721143660000|2024-07-16 15:27:40|108339.1|108314.1|108339.3|108314.3|108339.9|108314.9|108337.2|108312.2|24
1721143670000|2024-07-16 15:27:50|108339.2|108314.2|108339|108314|108342.1|108317.1|108338.7|108313.7|22
1721143680000|2024-07-16 15:28:00|108339.1|108314.1|108337.6|108312.6|108340.1|108315.1|108333.3|108308.3|40
1721143690000|2024-07-16 15:28:10|108337.5|108312.5|108328.9|108303.9|108338|108313|108325.6|108300.6|45
1721143700000|2024-07-16 15:28:20|108329|108304|108326.9|108301.9|108329.3|108304.3|108326.7|108301.7|20
1721143710000|2024-07-16 15:28:30|108327.1|108302.1|108336.6|108311.6|108337|108312|108324.1|108299.1|43
1721143720000|2024-07-16 15:28:40|108336.7|108311.7|108336.9|108311.9|108337.3|108312.3|108333.1|108308.1|29
1721143730000|2024-07-16 15:28:50|108337.4|108312.4|108333.8|108308.8|108339.6|108314.6|108333.8|108308.8|28
1721143740000|2024-07-16 15:29:00|108333.7|108308.7|108340.1|108315.1|108340.4|108315.4|108333.7|108308.7|30
1721143750000|2024-07-16 15:29:10|108339.9|108314.9|108334.5|108309.5|108339.9|108314.9|108334.1|108309.1|35
1721143760000|2024-07-16 15:29:20|108334.3|108309.3|108335.3|108310.3|108337.2|108312.2|108334.2|108309.2|18
1721143770000|2024-07-16 15:29:30|108335.6|108310.6|108370.6|108320.6|108370.6|108327.8|108335.6|108310.6|25
1721143780000|2024-07-16 15:29:40|108369.9|108319.9|108373.5|108323.5|108373.5|108323.5|108369.9|108319.9|25
1721143790000|2024-07-16 15:29:50|108373|108323|108370.4|108320.4|108373.4|108323.4|108369.3|108319.3|22
1721143800000|2024-07-16 15:30:00|108369.7|108319.7|108357.4|108332.4|108374.9|108332.4|108354.9|108319.7|23
1721143810000|2024-07-16 15:30:10|108356.5|108331.5|108357.8|108332.8|108361.9|108336.9|108355.7|108330.7|35
1721143820000|2024-07-16 15:30:20|108359.8|108334.8|108355.9|108330.9|108360.8|108335.8|108355.9|108330.9|28
1721143830000|2024-07-16 15:30:30|108356|108331|108360.6|108335.6|108361.7|108336.7|108356|108331|24
1721143840000|2024-07-16 15:30:40|108360.5|108335.5|108359.5|108334.5|108360.5|108335.5|108357.7|108332.7|33
1721143850000|2024-07-16 15:30:50|108360|108335|108362.7|108337.7|108365|108340|108359|108334|24
1721143860000|2024-07-16 15:31:00|108362.9|108337.9|108368|108343|108368.8|108343.8|108362|108337|31
1721143870000|2024-07-16 15:31:10|108368.7|108343.7|108375|108350|108378.4|108353.4|108368.7|108343.7|29
1721143880000|2024-07-16 15:31:20|108375.4|108350.4|108378.2|108353.2|108380.4|108355.4|108375.4|108350.4|34
1721143890000|2024-07-16 15:31:30|108377.8|108352.8|108376.5|108351.5|108380.4|108355.4|108373.6|108348.6|26
1721143900000|2024-07-16 15:31:40|108376.7|108351.7|108375.6|108350.6|108377.6|108352.6|108374.8|108349.8|27
1721143910000|2024-07-16 15:31:50|108375.8|108350.8|108376.4|108351.4|108379.9|108354.9|108375.1|108350.1|24
1721143920000|2024-07-16 15:32:00|108376.8|108351.8|108374.7|108349.7|108377.9|108352.9|108374.4|108349.4|33
1721143930000|2024-07-16 15:32:10|108374.6|108349.6|108377.8|108352.8|108378.4|108353.4|108373.8|108348.8|16
1721143940000|2024-07-16 15:32:20|108378.4|108353.4|108380.4|108355.4|108382.1|108357.1|108378.4|108353.4|28
1721143950000|2024-07-16 15:32:30|108380.2|108355.2|108372.2|108347.2|108380.2|108355.2|108371.4|108346.4|31
1721143960000|2024-07-16 15:32:40|108371.8|108346.8|108384.2|108359.2|108384.2|108359.2|108371.3|108346.3|41
1721143970000|2024-07-16 15:32:50|108384.1|108359.1|108386.4|108361.4|108389|108364|108384.1|108359.1|26
1721143980000|2024-07-16 15:33:00|108386.9|108361.9|108384.9|108359.9|108387.6|108362.6|108383.2|108358.2|31
1721143990000|2024-07-16 15:33:10|108384.7|108359.7|108382|108357|108385.6|108360.6|108382|108357|33
1721144000000|2024-07-16 15:33:20|108381.8|108356.8|108375|108350|108382.1|108357.1|108373.9|108348.9|21
1721144010000|2024-07-16 15:33:30|108374.8|108349.8|108373.4|108348.4|108376.6|108351.6|108370.3|108345.3|28
1721144020000|2024-07-16 15:33:40|108373.1|108348.1|108377.3|108352.3|108377.8|108352.8|108373.1|108348.1|25
1721144030000|2024-07-16 15:33:50|108377.6|108352.6|108372.4|108347.4|108377.7|108352.7|108371.6|108346.6|33
1721144040000|2024-07-16 15:34:00|108372.6|108347.6|108372.3|108347.3|108374.2|108349.2|108371.6|108346.6|30
1721144050000|2024-07-16 15:34:10|108372.5|108347.5|108372.3|108347.3|108373.6|108348.6|108370.4|108345.4|21
1721144060000|2024-07-16 15:34:20|108372.4|108347.4|108365.6|108340.6|108373.2|108348.2|108365.6|108340.6|29
1721144070000|2024-07-16 15:34:30|108364.9|108339.9|108366.9|108341.9|108369.9|108344.9|108364.9|108339.9|33
1721144080000|2024-07-16 15:34:40|108367.1|108342.1|108368.1|108343.1|108368.1|108343.1|108367.1|108342.1|10
1721144090000|2024-07-16 15:34:50|108367.7|108342.7|108363.8|108338.8|108367.7|108342.7|108363.8|108338.8|15
1721144100000|2024-07-16 15:35:00|108363.9|108338.9|108359.3|108334.3|108364.2|108339.2|108358.5|108333.5|25
1721144110000|2024-07-16 15:35:10|108359.1|108334.1|108360.1|108335.1|108360.1|108335.1|108359.1|108334.1|4
1721144120000|2024-07-16 15:35:20|108359.9|108334.9|108354.1|108329.1|108359.9|108334.9|108354.1|108329.1|18
1721144130000|2024-07-16 15:35:30|108354.6|108329.6|108360|108335|108361.1|108336.1|108354.6|108329.6|29
1721144140000|2024-07-16 15:35:40|108359|108334|108360|108335|108361.2|108336.2|108356.8|108331.8|34
1721144150000|2024-07-16 15:35:50|108359.8|108334.8|108359.4|108334.4|108360.2|108335.2|108359.4|108334.4|9
1721144160000|2024-07-16 15:36:00|108359.5|108334.5|108365.3|108340.3|108366.7|108341.7|108359.5|108334.5|34
1721144170000|2024-07-16 15:36:10|108363.3|108338.3|108368.4|108343.4|108368.4|108343.4|108362.2|108337.2|29
1721144180000|2024-07-16 15:36:20|108368.1|108343.1|108369.5|108344.5|108369.5|108344.5|108367.8|108342.8|12
1721144190000|2024-07-16 15:36:30|108369.4|108344.4|108357.8|108332.8|108369.5|108344.5|108357.5|108332.5|28
1721144200000|2024-07-16 15:36:40|108357.7|108332.7|108356.2|108331.2|108357.7|108332.7|108356|108331|19
1721144210000|2024-07-16 15:36:50|108356.5|108331.5|108359.4|108334.4|108359.6|108334.6|108356.5|108331.5|23
1721144220000|2024-07-16 15:37:00|108358.5|108333.5|108361.3|108336.3|108362.3|108337.3|108357.7|108332.7|21
1721144230000|2024-07-16 15:37:10|108361.7|108336.7|108357.8|108332.8|108362.6|108337.6|108356.7|108331.7|30
1721144240000|2024-07-16 15:37:20|108358.6|108333.6|108356.1|108331.1|108359.2|108334.2|108353.6|108328.6|18
1721144250000|2024-07-16 15:37:30|108356.3|108331.3|108352.7|108327.7|108356.8|108331.8|108352.5|108327.5|16
1721144260000|2024-07-16 15:37:40|108352.6|108327.6|108351.9|108326.9|108352.6|108327.6|108351.4|108326.4|4
1721144270000|2024-07-16 15:37:50|108352.2|108327.2|108359.5|108334.5|108361|108336|108352.2|108327.2|19
1721144280000|2024-07-16 15:38:00|108357.2|108332.2|108349.2|108324.2|108357.2|108332.2|108349.2|108324.2|22
1721144290000|2024-07-16 15:38:10|108348.8|108323.8|108343.9|108318.9|108348.8|108323.8|108343.9|108318.9|26
1721144300000|2024-07-16 15:38:20|108343.7|108318.7|108340.2|108315.2|108343.7|108318.7|108338.5|108313.5|17
1721144310000|2024-07-16 15:38:30|108340.3|108315.3|108340.5|108315.5|108341.2|108316.2|108339.8|108314.8|14
1721144320000|2024-07-16 15:38:40|108340|108315|108341.6|108316.6|108341.6|108316.6|108337.3|108312.3|22
1721144330000|2024-07-16 15:38:50|108341.9|108316.9|108340.8|108315.8|108342.5|108317.5|108340.8|108315.8|11
1721144340000|2024-07-16 15:39:00|108340.7|108315.7|108338.9|108313.9|108341.2|108316.2|108337.8|108312.8|16
1721144350000|2024-07-16 15:39:10|108339.3|108314.3|108338.3|108313.3|108341.1|108316.1|108337.9|108312.9|16
1721144360000|2024-07-16 15:39:20|108338.1|108313.1|108337.5|108312.5|108338.3|108313.3|108337.5|108312.5|17
1721144370000|2024-07-16 15:39:30|108337.6|108312.6|108335.3|108310.3|108337.6|108312.6|108335.3|108310.3|14
1721144380000|2024-07-16 15:39:40|108335|108310|108330|108305|108335.6|108310.6|108330|108305|21
1721144390000|2024-07-16 15:39:50|108329.9|108304.9|108329.1|108304.1|108329.9|108304.9|108328.5|108303.5|15
1721144400000|2024-07-16 15:40:00|108329.2|108304.2|108330.4|108305.4|108330.4|108305.4|108329.2|108304.2|11
1721144410000|2024-07-16 15:40:10|108330.2|108305.2|108331.3|108306.3|108331.3|108306.3|108329.7|108304.7|15
1721144420000|2024-07-16 15:40:20|108331.1|108306.1|108339.3|108289.3|108342|108306.1|108331|108289|16
1721144430000|2024-07-16 15:40:30|108339.4|108289.4|108337.6|108287.6|108340.9|108290.9|108337|108287|32
1721144440000|2024-07-16 15:40:40|108337.5|108287.5|108311.9|108261.9|108337.7|108287.7|108311.7|108261.7|42
1721144450000|2024-07-16 15:40:50|108311.8|108261.8|108309|108259|108311.9|108261.9|108307.7|108257.7|24
1721144460000|2024-07-16 15:41:00|108308.5|108258.5|108316.4|108266.4|108316.8|108266.8|108308.1|108258.1|32
1721144470000|2024-07-16 15:41:10|108316.3|108266.3|108313.8|108263.8|108316.3|108266.3|108313.4|108263.4|18
1721144480000|2024-07-16 15:41:20|108313.4|108263.4|108319.3|108269.3|108319.9|108269.9|108313.4|108263.4|17
1721144490000|2024-07-16 15:41:30|108319.4|108269.4|108316.1|108266.1|108319.4|108269.4|108316.1|108266.1|16
1721144500000|2024-07-16 15:41:40|108316.2|108266.2|108320.4|108270.4|108320.9|108270.9|108316.2|108266.2|17
1721144510000|2024-07-16 15:41:50|108321|108271|108326.4|108276.4|108326.5|108276.5|108321|108271|18
1721144520000|2024-07-16 15:42:00|108326.9|108276.9|108315.9|108290.9|108328.1|108290.9|108314.4|108276.5|21
1721144530000|2024-07-16 15:42:10|108316.3|108291.3|108316.3|108291.3|108320.9|108295.9|108316.3|108291.3|31
1721144540000|2024-07-16 15:42:20|108316.1|108291.1|108310.8|108285.8|108316.1|108291.1|108309.7|108284.7|23
1721144550000|2024-07-16 15:42:30|108310|108285|108311.2|108286.2|108312.8|108287.8|108310|108285|11
1721144560000|2024-07-16 15:42:40|108310.9|108285.9|108312.8|108287.8|108312.8|108287.8|108309.5|108284.5|12
1721144570000|2024-07-16 15:42:50|108313.1|108288.1|108307.8|108282.8|108313.1|108288.1|108307.8|108282.8|10
1721144580000|2024-07-16 15:43:00|108308.3|108283.3|108308.1|108283.1|108308.3|108283.3|108306.4|108281.4|17
1721144590000|2024-07-16 15:43:10|108307.9|108282.9|108307.2|108282.2|108308.7|108283.7|108306.5|108281.5|16
1721144600000|2024-07-16 15:43:20|108307|108282|108306.6|108281.6|108307.2|108282.2|108305.7|108280.7|11
1721144610000|2024-07-16 15:43:30|108306.8|108281.8|108305.6|108280.6|108308|108283|108305.6|108280.6|16
1721144620000|2024-07-16 15:43:40|108306.1|108281.1|108305.9|108280.9|108306.6|108281.6|108305.4|108280.4|17
1721144630000|2024-07-16 15:43:50|108305.8|108280.8|108300.4|108275.4|108305.8|108280.8|108300.4|108275.4|13
1721144640000|2024-07-16 15:44:00|108300.1|108275.1|108296.6|108271.6|108300.1|108275.1|108296.6|108271.6|15
1721144650000|2024-07-16 15:44:10|108296.5|108271.5|108313.4|108263.4|108315.1|108273.4|108296.5|108259.6|15
1721144660000|2024-07-16 15:44:20|108313.9|108263.9|108308.7|108258.7|108314.3|108264.3|108306.5|108256.5|32
1721144670000|2024-07-16 15:44:30|108309.1|108259.1|108313.4|108263.4|108313.4|108263.4|108309.1|108259.1|16
1721144680000|2024-07-16 15:44:40|108313.9|108263.9|108313.9|108263.9|108315.8|108265.8|108313.9|108263.9|18
1721144690000|2024-07-16 15:44:50|108314.1|108264.1|108314.4|108264.4|108314.5|108264.5|108313.8|108263.8|9
1721144700000|2024-07-16 15:45:00|108314.3|108264.3|108307.3|108257.3|108314.3|108264.3|108307.3|108257.3|18
1721144710000|2024-07-16 15:45:10|108307.1|108257.1|108305.7|108255.7|108310.8|108260.8|108305.4|108255.4|18
1721144720000|2024-07-16 15:45:20|108305.5|108255.5|108282|108232|108305.5|108255.5|108281.7|108231.7|31
1721144730000|2024-07-16 15:45:30|108282.2|108232.2|108273|108223|108282.2|108232.2|108272.7|108222.7|36
1721144740000|2024-07-16 15:45:40|108273.2|108223.2|108274.9|108224.9|108276.7|108226.7|108272.5|108222.5|27
1721144750000|2024-07-16 15:45:50|108275.1|108225.1|108279.2|108229.2|108279.2|108229.2|108275.1|108225.1|16
1721144760000|2024-07-16 15:46:00|108279.6|108229.6|108283.8|108233.8|108283.8|108233.8|108279.6|108229.6|17
1721144770000|2024-07-16 15:46:10|108284|108234|108285.4|108235.4|108285.7|108235.7|108283.7|108233.7|15
1721144780000|2024-07-16 15:46:20|108285.5|108235.5|108284.7|108234.7|108285.6|108235.6|108284.5|108234.5|14
1721144790000|2024-07-16 15:46:30|108284.6|108234.6|108284.1|108234.1|108284.9|108234.9|108284.1|108234.1|8
1721144800000|2024-07-16 15:46:40|108283.9|108233.9|108281.2|108231.2|108284.1|108234.1|108280|108230|21
1721144810000|2024-07-16 15:46:50|108281.1|108231.1|108284.3|108234.3|108284.8|108234.8|108281.1|108231.1|21
1721144820000|2024-07-16 15:47:00|108284.5|108234.5|108286.5|108236.5|108286.5|108236.5|108284.5|108234.5|16
1721144830000|2024-07-16 15:47:10|108288|108238|108288|108238|108288.6|108238.6|108285.6|108235.6|16
1721144840000|2024-07-16 15:47:20|108288.5|108238.5|108290.2|108240.2|108291.9|108241.9|108288.5|108238.5|27
1721144850000|2024-07-16 15:47:30|108290.1|108240.1|108290.2|108240.2|108290.2|108240.2|108288.1|108238.1|10
1721144860000|2024-07-16 15:47:40|108289.9|108239.9|108289.3|108239.3|108290|108240|108287.1|108237.1|21
1721144870000|2024-07-16 15:47:50|108288.9|108238.9|108291.6|108241.6|108292.1|108242.1|108288.8|108238.8|12
1721144880000|2024-07-16 15:48:00|108291.4|108241.4|108299.2|108249.2|108299.3|108249.3|108291.1|108241.1|19
1721144890000|2024-07-16 15:48:10|108299.3|108249.3|108294.2|108244.2|108299.3|108249.3|108294.1|108244.1|12
1721144900000|2024-07-16 15:48:20|108294|108244|108289.8|108239.8|108294|108244|108286.2|108236.2|20
1721144910000|2024-07-16 15:48:30|108289.7|108239.7|108294.7|108244.7|108295.8|108245.8|108289.7|108239.7|31
1721144920000|2024-07-16 15:48:40|108295.8|108245.8|108296|108246|108296.3|108246.3|108294.4|108244.4|15
1721144930000|2024-07-16 15:48:50|108295.5|108245.5|108295.6|108245.6|108296|108246|108295.4|108245.4|5
1721144940000|2024-07-16 15:49:00|108295.5|108245.5|108282.4|108232.4|108295.6|108245.6|108282.4|108232.4|45
1721144950000|2024-07-16 15:49:10|108282.6|108232.6|108277.7|108227.7|108282.6|108232.6|108274.5|108224.5|57
1721144960000|2024-07-16 15:49:20|108277.3|108227.3|108270.5|108220.5|108277.3|108227.3|108270.2|108220.2|31
1721144970000|2024-07-16 15:49:30|108270.1|108220.1|108281.4|108231.4|108281.8|108231.8|108270|108220|46
1721144980000|2024-07-16 15:49:40|108282.1|108232.1|108279.7|108229.7|108287.6|108237.6|108279.6|108229.6|35
1721144990000|2024-07-16 15:49:50|108279.5|108229.5|108278.1|108228.1|108279.5|108229.5|108275.8|108225.8|15
1721145000000|2024-07-16 15:50:00|108277.6|108227.6|108274.9|108224.9|108280.9|108230.9|108274.9|108224.9|31
1721145010000|2024-07-16 15:50:10|108273.9|108223.9|108302|108252|108303.2|108253.2|108272.6|108222.6|31
1721145020000|2024-07-16 15:50:20|108301.8|108251.8|108302.9|108252.9|108303.8|108253.8|108300.2|108250.2|19
1721145030000|2024-07-16 15:50:30|108301.9|108251.9|108294.6|108244.6|108303.4|108253.4|108294.6|108244.6|24
1721145040000|2024-07-16 15:50:40|108294.8|108244.8|108294.1|108244.1|108294.8|108244.8|108293.2|108243.2|13
1721145050000|2024-07-16 15:50:50|108294.2|108244.2|108293.6|108243.6|108294.2|108244.2|108293.4|108243.4|14
1721145060000|2024-07-16 15:51:00|108293.5|108243.5|108294.5|108244.5|108294.6|108244.6|108293.5|108243.5|8
1721145070000|2024-07-16 15:51:10|108294.6|108244.6|108291.8|108241.8|108296.7|108246.7|108291.8|108241.8|18
1721145080000|2024-07-16 15:51:20|108292.6|108242.6|108289.1|108239.1|108292.6|108242.6|108288.4|108238.4|23
1721145090000|2024-07-16 15:51:30|108289.3|108239.3|108289.7|108239.7|108290|108240|108286.1|108236.1|25
1721145100000|2024-07-16 15:51:40|108289.1|108239.1|108288.5|108238.5|108289.3|108239.3|108287.4|108237.4|19
1721145110000|2024-07-16 15:51:50|108288.9|108238.9|108292.8|108242.8|108293.1|108243.1|108288.3|108238.3|25
1721145120000|2024-07-16 15:52:00|108292.1|108242.1|108290.7|108240.7|108292.4|108242.4|108286.1|108236.1|48
1721145130000|2024-07-16 15:52:10|108292.6|108242.6|108295.6|108245.6|108296.5|108246.5|108292.6|108242.6|25
1721145140000|2024-07-16 15:52:20|108295.8|108245.8|108295.5|108245.5|108297.7|108247.7|108295.5|108245.5|16
1721145150000|2024-07-16 15:52:30|108294.2|108244.2|108297.9|108247.9|108298.4|108248.4|108293.9|108243.9|18
1721145160000|2024-07-16 15:52:40|108298.1|108248.1|108301.9|108251.9|108304.1|108254.1|108298.1|108248.1|19
1721145170000|2024-07-16 15:52:50|108301.7|108251.7|108302.2|108252.2|108305.2|108255.2|108300.6|108250.6|21
1721145180000|2024-07-16 15:53:00|108301.8|108251.8|108309.4|108259.4|108309.9|108259.9|108301.8|108251.8|33
1721145190000|2024-07-16 15:53:10|108309.1|108259.1|108308.7|108258.7|108309.9|108259.9|108307.1|108257.1|17
1721145200000|2024-07-16 15:53:20|108308.3|108258.3|108306.3|108256.3|108308.4|108258.4|108306|108256|20
1721145210000|2024-07-16 15:53:30|108306.4|108256.4|108302.1|108252.1|108307.5|108257.5|108302.1|108252.1|42
1721145220000|2024-07-16 15:53:40|108300.3|108250.3|108292.5|108242.5|108300.3|108250.3|108292.5|108242.5|31
1721145230000|2024-07-16 15:53:50|108292.4|108242.4|108292.2|108242.2|108293|108243|108292.2|108242.2|7
1721145240000|2024-07-16 15:54:00|108292|108242|108291.3|108241.3|108292|108242|108291.2|108241.2|6
1721145250000|2024-07-16 15:54:10|108290.9|108240.9|108283.9|108233.9|108290.9|108240.9|108281.4|108231.4|27
1721145260000|2024-07-16 15:54:20|108283|108233|108284.1|108234.1|108285.6|108235.6|108283|108233|28
1721145270000|2024-07-16 15:54:30|108284|108234|108284.7|108234.7|108284.7|108234.7|108283.2|108233.2|7
1721145280000|2024-07-16 15:54:40|108284.9|108234.9|108292.4|108242.4|108293.3|108243.3|108284.5|108234.5|37
1721145290000|2024-07-16 15:54:50|108293.2|108243.2|108295.8|108245.8|108295.8|108245.8|108289.8|108239.8|31
1721145300000|2024-07-16 15:55:00|108296.3|108246.3|108307.8|108257.8|108308.6|108258.6|108296.3|108246.3|43
1721145310000|2024-07-16 15:55:10|108307.3|108257.3|108310.4|108260.4|108311.6|108261.6|108307.3|108257.3|25
1721145320000|2024-07-16 15:55:20|108312.1|108262.1|108314.9|108264.9|108315.9|108265.9|108312.1|108262.1|35
1721145330000|2024-07-16 15:55:30|108314.6|108264.6|108310|108260|108316.2|108266.2|108309|108259|31
1721145340000|2024-07-16 15:55:40|108309.9|108259.9|108311.9|108261.9|108311.9|108261.9|108309.3|108259.3|24
1721145350000|2024-07-16 15:55:50|108312.1|108262.1|108309.9|108259.9|108312.3|108262.3|108309.3|108259.3|40
1721145360000|2024-07-16 15:56:00|108310.1|108260.1|108302.6|108252.6|108310.1|108260.1|108302.5|108252.5|50
1721145370000|2024-07-16 15:56:10|108302.9|108252.9|108297.9|108247.9|108304.7|108254.7|108297.6|108247.6|31
1721145380000|2024-07-16 15:56:20|108296.8|108246.8|108288.9|108238.9|108298.4|108248.4|108288.5|108238.5|41
1721145390000|2024-07-16 15:56:30|108288|108238|108292.3|108242.3|108292.3|108242.3|108284.2|108234.2|35
1721145400000|2024-07-16 15:56:40|108292.2|108242.2|108288.5|108238.5|108292.6|108242.6|108288.4|108238.4|17
1721145410000|2024-07-16 15:56:50|108288.2|108238.2|108281.8|108231.8|108288.5|108238.5|108280.9|108230.9|34
1721145420000|2024-07-16 15:57:00|108281.7|108231.7|108281.6|108231.6|108282|108232|108276.9|108226.9|30
1721145430000|2024-07-16 15:57:10|108281.2|108231.2|108284.9|108234.9|108288.8|108238.8|108280.7|108230.7|30
1721145440000|2024-07-16 15:57:20|108285.1|108235.1|108284|108234|108285.7|108235.7|108283.6|108233.6|21
1721145450000|2024-07-16 15:57:30|108283.9|108233.9|108282.3|108232.3|108283.9|108233.9|108279.4|108229.4|24
1721145460000|2024-07-16 15:57:40|108282.4|108232.4|108284.8|108234.8|108286.4|108236.4|108282.4|108232.4|21
1721145470000|2024-07-16 15:57:50|108284.6|108234.6|108287|108237|108287.4|108237.4|108282.3|108232.3|27
1721145480000|2024-07-16 15:58:00|108287.2|108237.2|108282.6|108232.6|108287.5|108237.5|108281.5|108231.5|29
1721145490000|2024-07-16 15:58:10|108283.2|108233.2|108283.8|108233.8|108284.4|108234.4|108281.3|108231.3|32
1721145500000|2024-07-16 15:58:20|108284.6|108234.6|108300|108250|108300|108250|108284.6|108234.6|36
1721145510000|2024-07-16 15:58:30|108300.3|108250.3|108302.9|108252.9|108304.3|108254.3|108300.1|108250.1|22
1721145520000|2024-07-16 15:58:40|108302.2|108252.2|108304.5|108254.5|108304.7|108254.7|108301.1|108251.1|24
1721145530000|2024-07-16 15:58:50|108303.9|108253.9|108311.1|108261.1|108311.5|108261.5|108303.9|108253.9|47
1721145540000|2024-07-16 15:59:00|108311.2|108261.2|108312.2|108262.2|108312.2|108262.2|108310.7|108260.7|21
1721145550000|2024-07-16 15:59:10|108312.8|108262.8|108317.5|108267.5|108317.5|108267.5|108310.8|108260.8|34
1721145560000|2024-07-16 15:59:20|108316.4|108266.4|108322.1|108272.1|108322.1|108272.1|108315.9|108265.9|27
1721145570000|2024-07-16 15:59:30|108322|108272|108319.6|108269.6|108322.2|108272.2|108318.6|108268.6|14
1721145580000|2024-07-16 15:59:40|108319.5|108269.5|108318|108268|108319.9|108269.9|108318|108268|8
1721145590000|2024-07-16 15:59:50|108317.7|108267.7|108319.1|108269.1|108319.5|108269.5|108317.5|108267.5|17
1721145600000|2024-07-16 16:00:00|108319.2|108269.2|108317.5|108267.5|108322.9|108272.9|108317|108267|35
1721145610000|2024-07-16 16:00:10|108316.9|108266.9|108315.7|108265.7|108317|108267|108315.3|108265.3|21
1721145620000|2024-07-16 16:00:20|108315.6|108265.6|108300.5|108250.5|108316.6|108266.6|108300.3|108250.3|26
1721145630000|2024-07-16 16:00:30|108299.9|108249.9|108294.7|108244.7|108304.8|108254.8|108294.5|108244.5|20
1721145640000|2024-07-16 16:00:40|108293.5|108243.5|108278.6|108228.6|108293.5|108243.5|108275.9|108225.9|40
1721145650000|2024-07-16 16:00:50|108278.9|108228.9|108278.3|108228.3|108281.2|108231.2|108275.9|108225.9|26
1721145660000|2024-07-16 16:01:00|108278.1|108228.1|108274.7|108224.7|108280.2|108230.2|108274.7|108224.7|35
1721145670000|2024-07-16 16:01:10|108275.1|108225.1|108270.3|108220.3|108275.1|108225.1|108267.2|108217.2|20
1721145680000|2024-07-16 16:01:20|108270.7|108220.7|108260.5|108210.5|108272.5|108222.5|108260|108210|28
1721145690000|2024-07-16 16:01:30|108260.7|108210.7|108260.1|108210.1|108261.3|108211.3|108260.1|108210.1|22
1721145700000|2024-07-16 16:01:40|108259.8|108209.8|108259.4|108209.4|108259.8|108209.8|108258.8|108208.8|11
1721145710000|2024-07-16 16:01:50|108259.1|108209.1|108256.4|108206.4|108259.1|108209.1|108255.6|108205.6|9
1721145720000|2024-07-16 16:02:00|108256.2|108206.2|108254.3|108204.3|108256.2|108206.2|108250.3|108200.3|36
1721145730000|2024-07-16 16:02:10|108254.5|108204.5|108256.5|108206.5|108256.7|108206.7|108254.5|108204.5|16
1721145740000|2024-07-16 16:02:20|108256.7|108206.7|108257.3|108207.3|108258.2|108208.2|108255.9|108205.9|9
1721145750000|2024-07-16 16:02:30|108258.8|108208.8|108267.6|108217.6|108268|108218|108256.4|108206.4|36
1721145760000|2024-07-16 16:02:40|108267.4|108217.4|108272.9|108222.9|108272.9|108222.9|108265.9|108215.9|22
1721145770000|2024-07-16 16:02:50|108272.7|108222.7|108274.6|108224.6|108276.3|108226.3|108272.7|108222.7|12
1721145780000|2024-07-16 16:03:00|108274.8|108224.8|108279.3|108229.3|108279.9|108229.9|108274.8|108224.8|20
1721145790000|2024-07-16 16:03:10|108279.1|108229.1|108277.4|108227.4|108279.4|108229.4|108277.4|108227.4|21
1721145800000|2024-07-16 16:03:20|108278.4|108228.4|108272.9|108222.9|108278.4|108228.4|108270.1|108220.1|26
1721145810000|2024-07-16 16:03:30|108272.7|108222.7|108271.9|108221.9|108272.7|108222.7|108270.4|108220.4|21
1721145820000|2024-07-16 16:03:40|108272.3|108222.3|108271.3|108221.3|108272.9|108222.9|108271.2|108221.2|22
1721145830000|2024-07-16 16:03:50|108271.5|108221.5|108275.7|108225.7|108275.7|108225.7|108270.3|108220.3|37
1721145840000|2024-07-16 16:04:00|108275.8|108225.8|108274.7|108224.7|108276.6|108226.6|108274.2|108224.2|32
1721145850000|2024-07-16 16:04:10|108274.8|108224.8|108269.1|108219.1|108275.2|108225.2|108268.5|108218.5|35
1721145860000|2024-07-16 16:04:20|108269.6|108219.6|108271.2|108221.2|108276.7|108226.7|108266.4|108216.4|51
1721145870000|2024-07-16 16:04:30|108271.5|108221.5|108290.1|108240.1|108293.6|108243.6|108271.5|108221.5|37
1721145880000|2024-07-16 16:04:40|108289.9|108239.9|108293.1|108243.1|108295.5|108245.5|108289.9|108239.9|35
1721145890000|2024-07-16 16:04:50|108293.4|108243.4|108299.8|108249.8|108300.1|108250.1|108290.9|108240.9|36
1721145900000|2024-07-16 16:05:00|108299.4|108249.4|108291.3|108241.3|108299.4|108249.4|108290.7|108240.7|49
1721145910000|2024-07-16 16:05:10|108291.8|108241.8|108293.2|108243.2|108298.7|108248.7|108289.2|108239.2|46
1721145920000|2024-07-16 16:05:20|108293.1|108243.1|108294.7|108244.7|108297|108247|108291.2|108241.2|37
1721145930000|2024-07-16 16:05:30|108294.5|108244.5|108291.6|108241.6|108294.5|108244.5|108291.5|108241.5|48
1721145940000|2024-07-16 16:05:40|108291.8|108241.8|108294.6|108244.6|108296.3|108246.3|108290.7|108240.7|41
1721145950000|2024-07-16 16:05:50|108296.1|108246.1|108291.3|108241.3|108296.1|108246.1|108290.7|108240.7|39
1721145960000|2024-07-16 16:06:00|108291|108241|108290.4|108240.4|108293.1|108243.1|108289.4|108239.4|44
1721145970000|2024-07-16 16:06:10|108290.7|108240.7|108290.6|108240.6|108291.8|108241.8|108289.9|108239.9|17
1721145980000|2024-07-16 16:06:20|108290.5|108240.5|108280.8|108230.8|108290.5|108240.5|108279.7|108229.7|47
1721145990000|2024-07-16 16:06:30|108281.2|108231.2|108288.5|108238.5|108290.1|108240.1|108280.4|108230.4|40
1721146000000|2024-07-16 16:06:40|108288.3|108238.3|108284.1|108234.1|108288.3|108238.3|108284|108234|33
1721146010000|2024-07-16 16:06:50|108283.6|108233.6|108289.5|108239.5|108290.4|108240.4|108282.4|108232.4|22
1721146020000|2024-07-16 16:07:00|108289.2|108239.2|108291.3|108241.3|108292.5|108242.5|108287.8|108237.8|41
1721146030000|2024-07-16 16:07:10|108291.6|108241.6|108291.1|108241.1|108292.2|108242.2|108285.7|108235.7|39
1721146040000|2024-07-16 16:07:20|108291.5|108241.5|108303.1|108253.1|108303.7|108253.7|108289.9|108239.9|43
1721146050000|2024-07-16 16:07:30|108300.8|108250.8|108279.7|108229.7|108301.5|108251.5|108279.7|108229.7|58
1721146060000|2024-07-16 16:07:40|108280.3|108230.3|108281.6|108231.6|108281.8|108231.8|108278.7|108228.7|18
1721146070000|2024-07-16 16:07:50|108281.3|108231.3|108281.9|108231.9|108283.2|108233.2|108280.3|108230.3|31
1721146080000|2024-07-16 16:08:00|108282.2|108232.2|108279.3|108229.3|108283.8|108233.8|108279.2|108229.2|22
1721146090000|2024-07-16 16:08:10|108279.6|108229.6|108280.8|108230.8|108281.2|108231.2|108279.1|108229.1|11
1721146100000|2024-07-16 16:08:20|108281.2|108231.2|108277.3|108227.3|108281.5|108231.5|108277.2|108227.2|13
1721146110000|2024-07-16 16:08:30|108277.4|108227.4|108280.1|108230.1|108280.1|108230.1|108277.4|108227.4|9
1721146120000|2024-07-16 16:08:40|108279.8|108229.8|108279.3|108229.3|108279.8|108229.8|108277.3|108227.3|16
1721146130000|2024-07-16 16:08:50|108279.6|108229.6|108280.6|108230.6|108280.7|108230.7|108279.6|108229.6|6
1721146140000|2024-07-16 16:09:00|108280.4|108230.4|108284.6|108234.6|108285.3|108235.3|108279.9|108229.9|21
1721146150000|2024-07-16 16:09:10|108284.8|108234.8|108284.5|108234.5|108284.9|108234.9|108284|108234|25
1721146160000|2024-07-16 16:09:20|108284.4|108234.4|108284.1|108234.1|108284.9|108234.9|108283.8|108233.8|20
1721146170000|2024-07-16 16:09:30|108283.8|108233.8|108285.9|108235.9|108285.9|108235.9|108283.8|108233.8|7
1721146180000|2024-07-16 16:09:40|108285.7|108235.7|108309.1|108259.1|108309.4|108259.4|108285.7|108235.7|38
1721146190000|2024-07-16 16:09:50|108309|108259|108315|108265|108315|108265|108309|108259|34
1721146200000|2024-07-16 16:10:00|108318.1|108268.1|108307.6|108257.6|108318.2|108268.2|108307.2|108257.2|30
1721146210000|2024-07-16 16:10:10|108307.4|108257.4|108300.8|108250.8|108307.4|108257.4|108300.8|108250.8|11
1721146220000|2024-07-16 16:10:20|108300.6|108250.6|108295|108245|108301.8|108251.8|108294.2|108244.2|27
1721146230000|2024-07-16 16:10:30|108295.2|108245.2|108294.9|108244.9|108295.5|108245.5|108294.9|108244.9|6
1721146240000|2024-07-16 16:10:40|108294.5|108244.5|108292.5|108242.5|108294.5|108244.5|108291.5|108241.5|18
1721146250000|2024-07-16 16:10:50|108292.4|108242.4|108293.9|108243.9|108294.7|108244.7|108292|108242|25
1721146260000|2024-07-16 16:11:00|108294.1|108244.1|108294.4|108244.4|108295.1|108245.1|108293.4|108243.4|11
1721146270000|2024-07-16 16:11:10|108294.6|108244.6|108294.1|108244.1|108297.4|108247.4|108294.1|108244.1|21
1721146280000|2024-07-16 16:11:20|108294.3|108244.3|108294.5|108244.5|108296.2|108246.2|108293.5|108243.5|18
1721146290000|2024-07-16 16:11:30|108294.7|108244.7|108296.1|108246.1|108297.6|108247.6|108294.7|108244.7|16
1721146300000|2024-07-16 16:11:40|108295.5|108245.5|108296.8|108246.8|108297.6|108247.6|108295.1|108245.1|15
1721146310000|2024-07-16 16:11:50|108297.7|108247.7|108294.8|108244.8|108298.4|108248.4|108294.2|108244.2|19
1721146320000|2024-07-16 16:12:00|108294.6|108244.6|108294|108244|108295.4|108245.4|108292.6|108242.6|20
1721146330000|2024-07-16 16:12:10|108294.2|108244.2|108291.4|108241.4|108294.2|108244.2|108291|108241|21
1721146340000|2024-07-16 16:12:20|108291.9|108241.9|108287.3|108237.3|108292.5|108242.5|108286|108236|31
1721146350000|2024-07-16 16:12:30|108286.8|108236.8|108284.3|108234.3|108286.9|108236.9|108284.3|108234.3|19
1721146360000|2024-07-16 16:12:40|108284.4|108234.4|108269.7|108219.7|108284.4|108234.4|108268.6|108218.6|32
1721146370000|2024-07-16 16:12:50|108269.3|108219.3|108272.3|108222.3|108273|108223|108266.8|108216.8|32
1721146380000|2024-07-16 16:13:00|108273|108223|108276.3|108226.3|108276.3|108226.3|108273|108223|13
1721146390000|2024-07-16 16:13:10|108276.1|108226.1|108279.2|108229.2|108279.7|108229.7|108276.1|108226.1|18
1721146400000|2024-07-16 16:13:20|108278.6|108228.6|108278.6|108228.6|108281.5|108231.5|108277.6|108227.6|26
1721146410000|2024-07-16 16:13:30|108279.4|108229.4|108283.7|108233.7|108283.8|108233.8|108277.7|108227.7|23
1721146420000|2024-07-16 16:13:40|108283.1|108233.1|108282|108232|108283.8|108233.8|108280.8|108230.8|21
1721146430000|2024-07-16 16:13:50|108281.8|108231.8|108280.4|108230.4|108281.8|108231.8|108278.7|108228.7|13
1721146440000|2024-07-16 16:14:00|108280.5|108230.5|108282.2|108232.2|108282.4|108232.4|108280.5|108230.5|8
1721146450000|2024-07-16 16:14:10|108282.1|108232.1|108282.8|108232.8|108283.2|108233.2|108282|108232|12
1721146460000|2024-07-16 16:14:20|108282.6|108232.6|108282.7|108232.7|108283.1|108233.1|108282.4|108232.4|11
1721146470000|2024-07-16 16:14:30|108283.1|108233.1|108281.3|108231.3|108283.1|108233.1|108280.9|108230.9|16
1721146480000|2024-07-16 16:14:40|108281.7|108231.7|108281.5|108231.5|108281.8|108231.8|108281.4|108231.4|6
1721146490000|2024-07-16 16:14:50|108281.8|108231.8|108278.6|108228.6|108281.8|108231.8|108278.6|108228.6|12
1721146500000|2024-07-16 16:15:00|108276.5|108226.5|108272.6|108222.6|108276.5|108226.5|108271.9|108221.9|25
1721146510000|2024-07-16 16:15:10|108272.4|108222.4|108269.9|108219.9|108273.8|108223.8|108269.9|108219.9|19
1721146520000|2024-07-16 16:15:20|108269.8|108219.8|108271.9|108221.9|108271.9|108221.9|108269.8|108219.8|9
1721146530000|2024-07-16 16:15:30|108272.2|108222.2|108270.5|108220.5|108273.6|108223.6|108270.5|108220.5|18
1721146540000|2024-07-16 16:15:40|108270.2|108220.2|108289.9|108239.9|108290.4|108240.4|108270.2|108220.2|31
1721146550000|2024-07-16 16:15:50|108288.9|108238.9|108295.3|108245.3|108296.3|108246.3|108287|108237|28
1721146560000|2024-07-16 16:16:00|108296|108246|108295.8|108245.8|108299.1|108249.1|108293.1|108243.1|29
1721146570000|2024-07-16 16:16:10|108296.1|108246.1|108293.3|108243.3|108296.2|108246.2|108293.3|108243.3|24
1721146580000|2024-07-16 16:16:20|108293.2|108243.2|108296.6|108246.6|108298.7|108248.7|108293.2|108243.2|22
1721146590000|2024-07-16 16:16:30|108296.4|108246.4|108298.6|108248.6|108299.2|108249.2|108295.9|108245.9|15
1721146600000|2024-07-16 16:16:40|108298.5|108248.5|108297.6|108247.6|108302.3|108252.3|108297.3|108247.3|30
1721146610000|2024-07-16 16:16:50|108297.8|108247.8|108297.9|108247.9|108299.1|108249.1|108297.8|108247.8|13
1721146620000|2024-07-16 16:17:00|108298|108248|108297.5|108247.5|108299.7|108249.7|108297.3|108247.3|18
1721146630000|2024-07-16 16:17:10|108297.2|108247.2|108300.6|108250.6|108304.5|108254.5|108297.2|108247.2|30
1721146640000|2024-07-16 16:17:20|108300.5|108250.5|108299.6|108249.6|108300.6|108250.6|108298.5|108248.5|10
1721146650000|2024-07-16 16:17:30|108299.2|108249.2|108297.9|108247.9|108299.2|108249.2|108297.3|108247.3|23
1721146660000|2024-07-16 16:17:40|108297.7|108247.7|108291.3|108241.3|108297.7|108247.7|108291.3|108241.3|20
1721146670000|2024-07-16 16:17:50|108291.2|108241.2|108290.6|108240.6|108293.7|108243.7|108290.6|108240.6|16
1721146680000|2024-07-16 16:18:00|108292.3|108242.3|108289.1|108239.1|108292.4|108242.4|108289.1|108239.1|21
1721146690000|2024-07-16 16:18:10|108288.5|108238.5|108282.9|108232.9|108288.9|108238.9|108282.9|108232.9|19
1721146700000|2024-07-16 16:18:20|108283|108233|108280.7|108230.7|108283|108233|108279.7|108229.7|12
1721146710000|2024-07-16 16:18:30|108280.5|108230.5|108279.5|108229.5|108281|108231|108278.9|108228.9|15
1721146720000|2024-07-16 16:18:40|108279.6|108229.6|108278.9|108228.9|108279.6|108229.6|108278.7|108228.7|6
1721146730000|2024-07-16 16:18:50|108278.4|108228.4|108281.9|108231.9|108281.9|108231.9|108278.4|108228.4|36
1721146740000|2024-07-16 16:19:00|108281.8|108231.8|108279.7|108229.7|108282.6|108232.6|108279.7|108229.7|9
1721146750000|2024-07-16 16:19:10|108280.1|108230.1|108281.3|108231.3|108281.5|108231.5|108280.1|108230.1|5
1721146760000|2024-07-16 16:19:20|108281|108231|108277.6|108227.6|108281.2|108231.2|108277.1|108227.1|17
1721146770000|2024-07-16 16:19:30|108278|108228|108277.6|108227.6|108278|108228|108277.6|108227.6|2
1721146780000|2024-07-16 16:19:40|108277.5|108227.5|108274.3|108224.3|108277.5|108227.5|108274.3|108224.3|9
1721146790000|2024-07-16 16:19:50|108274.4|108224.4|108277.9|108227.9|108277.9|108227.9|108274.4|108224.4|9
1721146800000|2024-07-16 16:20:00|108277.6|108227.6|108276.2|108226.2|108277.6|108227.6|108274.7|108224.7|17
1721146810000|2024-07-16 16:20:10|108276.1|108226.1|108277.2|108227.2|108278.4|108228.4|108276.1|108226.1|21
1721146820000|2024-07-16 16:20:20|108276.9|108226.9|108280.3|108230.3|108280.3|108230.3|108276.5|108226.5|21
1721146830000|2024-07-16 16:20:30|108280.9|108230.9|108280.8|108230.8|108281.1|108231.1|108280.6|108230.6|5
1721146840000|2024-07-16 16:20:40|108280.7|108230.7|108280.7|108230.7|108280.9|108230.9|108280.7|108230.7|4
1721146850000|2024-07-16 16:20:50|108280.5|108230.5|108278.5|108228.5|108280.5|108230.5|108278|108228|13
1721146860000|2024-07-16 16:21:00|108277.7|108227.7|108277.8|108227.8|108277.8|108227.8|108277|108227|7
1721146870000|2024-07-16 16:21:10|108277.9|108227.9|108276.8|108226.8|108277.9|108227.9|108276.8|108226.8|11
1721146880000|2024-07-16 16:21:20|108276.9|108226.9|108275.7|108225.7|108276.9|108226.9|108275.7|108225.7|6
1721146890000|2024-07-16 16:21:30|108275.6|108225.6|108277.3|108227.3|108278.6|108228.6|108275.6|108225.6|9
1721146900000|2024-07-16 16:21:40|108277.6|108227.6|108277.3|108227.3|108278.2|108228.2|108277.2|108227.2|14
1721146910000|2024-07-16 16:21:50|108277.1|108227.1|108276.5|108226.5|108277.2|108227.2|108276.5|108226.5|5
1721146920000|2024-07-16 16:22:00|108276.3|108226.3|108275.4|108225.4|108276.8|108226.8|108275.4|108225.4|11
1721146930000|2024-07-16 16:22:10|108275.1|108225.1|108278.1|108228.1|108278.1|108228.1|108275.1|108225.1|17
1721146940000|2024-07-16 16:22:20|108278|108228|108277.8|108227.8|108278|108228|108276.7|108226.7|16
1721146950000|2024-07-16 16:22:30|108277.5|108227.5|108276.8|108226.8|108277.5|108227.5|108276.8|108226.8|6
1721146960000|2024-07-16 16:22:40|108276.6|108226.6|108275.5|108225.5|108276.6|108226.6|108274.3|108224.3|18
1721146970000|2024-07-16 16:22:50|108275.3|108225.3|108273.6|108223.6|108275.6|108225.6|108273.6|108223.6|9
1721146980000|2024-07-16 16:23:00|108273.9|108223.9|108276.3|108226.3|108276.8|108226.8|108273.8|108223.8|18
1721146990000|2024-07-16 16:23:10|108276.6|108226.6|108275.4|108225.4|108276.6|108226.6|108275.4|108225.4|8
1721147000000|2024-07-16 16:23:20|108275.7|108225.7|108265.9|108215.9|108275.7|108225.7|108265.9|108215.9|20
1721147010000|2024-07-16 16:23:30|108266|108216|108260.1|108210.1|108266|108216|108260.1|108210.1|16
1721147020000|2024-07-16 16:23:40|108260.9|108210.9|108259.8|108209.8|108261.4|108211.4|108259.8|108209.8|11
1721147030000|2024-07-16 16:23:50|108261.1|108211.1|108260.8|108210.8|108262|108212|108258.8|108208.8|11
1721147040000|2024-07-16 16:24:00|108261.5|108211.5|108267.5|108217.5|108268.4|108218.4|108260.6|108210.6|24
1721147050000|2024-07-16 16:24:10|108267|108217|108267.9|108217.9|108271|108221|108267|108217|16
1721147060000|2024-07-16 16:24:20|108267.8|108217.8|108270.3|108220.3|108271.4|108221.4|108267.8|108217.8|17
1721147070000|2024-07-16 16:24:30|108269.8|108219.8|108270.7|108220.7|108270.7|108220.7|108267.7|108217.7|15
1721147080000|2024-07-16 16:24:40|108270.3|108220.3|108273.3|108223.3|108273.4|108223.4|108269.9|108219.9|10
1721147090000|2024-07-16 16:24:50|108274|108224|108274|108224|108275.5|108225.5|108273.8|108223.8|13
1721147100000|2024-07-16 16:25:00|108274.6|108224.6|108277.8|108227.8|108279.2|108229.2|108274.6|108224.6|14
1721147110000|2024-07-16 16:25:10|108276.1|108226.1|108275.5|108225.5|108276.1|108226.1|108275.1|108225.1|4
1721147120000|2024-07-16 16:25:20|108275.7|108225.7|108275.1|108225.1|108276.6|108226.6|108275.1|108225.1|14
1721147130000|2024-07-16 16:25:30|108275.5|108225.5|108274.5|108224.5|108275.5|108225.5|108274.5|108224.5|4
1721147140000|2024-07-16 16:25:40|108274|108224|108273.8|108223.8|108274.1|108224.1|108273.8|108223.8|3
1721147150000|2024-07-16 16:25:50|108273.7|108223.7|108274.2|108224.2|108274.2|108224.2|108273.7|108223.7|3
1721147160000|2024-07-16 16:26:00|108275|108225|108273.7|108223.7|108275.2|108225.2|108272.4|108222.4|17
1721147170000|2024-07-16 16:26:10|108274|108224|108276|108226|108276|108226|108272.5|108222.5|13
1721147180000|2024-07-16 16:26:20|108276.3|108226.3|108285.3|108235.3|108286.4|108236.4|108276.3|108226.3|22
1721147190000|2024-07-16 16:26:30|108285.2|108235.2|108281.5|108231.5|108285.3|108235.3|108281.5|108231.5|7
1721147200000|2024-07-16 16:26:40|108281.3|108231.3|108283.7|108233.7|108283.7|108233.7|108280.9|108230.9|13
1721147210000|2024-07-16 16:26:50|108284.2|108234.2|108282.5|108232.5|108284.2|108234.2|108282.5|108232.5|16
1721147220000|2024-07-16 16:27:00|108282.8|108232.8|108287.9|108237.9|108288.3|108238.3|108282.8|108232.8|28
1721147230000|2024-07-16 16:27:10|108288.8|108238.8|108291.3|108241.3|108292.6|108242.6|108288.8|108238.8|28
1721147240000|2024-07-16 16:27:20|108291|108241|108290.2|108240.2|108291.2|108241.2|108287.1|108237.1|28
1721147250000|2024-07-16 16:27:30|108290.3|108240.3|108287.3|108237.3|108290.3|108240.3|108287|108237|10
1721147260000|2024-07-16 16:27:40|108287.8|108237.8|108289.8|108239.8|108289.8|108239.8|108286.4|108236.4|13
1721147270000|2024-07-16 16:27:50|108289.5|108239.5|108292.8|108242.8|108293.9|108243.9|108289.5|108239.5|23
1721147280000|2024-07-16 16:28:00|108291.5|108241.5|108297.5|108247.5|108299|108249|108291.5|108241.5|20
1721147290000|2024-07-16 16:28:10|108297.8|108247.8|108301.5|108251.5|108301.5|108251.5|108297.8|108247.8|12
1721147300000|2024-07-16 16:28:20|108301.7|108251.7|108298.4|108248.4|108302.9|108252.9|108298.4|108248.4|24
1721147310000|2024-07-16 16:28:30|108299.4|108249.4|108301.9|108251.9|108302.8|108252.8|108296.9|108246.9|22
1721147320000|2024-07-16 16:28:40|108302.3|108252.3|108308.8|108258.8|108311.4|108261.4|108302.3|108252.3|36
1721147330000|2024-07-16 16:28:50|108308.7|108258.7|108307.1|108257.1|108308.8|108258.8|108305.7|108255.7|25
1721147340000|2024-07-16 16:29:00|108306.9|108256.9|108313.3|108263.3|108313.4|108263.4|108306.7|108256.7|26
1721147350000|2024-07-16 16:29:10|108313.6|108263.6|108314.2|108264.2|108315.6|108265.6|108311.9|108261.9|16
1721147360000|2024-07-16 16:29:20|108314.6|108264.6|108324.5|108274.5|108324.8|108274.8|108314.6|108264.6|25
1721147370000|2024-07-16 16:29:30|108324.3|108274.3|108326|108276|108326|108276|108324|108274|25
1721147380000|2024-07-16 16:29:40|108325.8|108275.8|108323.1|108273.1|108325.8|108275.8|108322.9|108272.9|18
1721147390000|2024-07-16 16:29:50|108323.5|108273.5|108321.7|108271.7|108323.9|108273.9|108321.5|108271.5|21
1721147400000|2024-07-16 16:30:00|108321.9|108271.9|108324.1|108274.1|108324.4|108274.4|108321.2|108271.2|17
1721147410000|2024-07-16 16:30:10|108323.3|108273.3|108323.8|108273.8|108324.1|108274.1|108321.7|108271.7|16
1721147420000|2024-07-16 16:30:20|108323.7|108273.7|108322.9|108272.9|108323.7|108273.7|108322.9|108272.9|11
1721147430000|2024-07-16 16:30:30|108323.1|108273.1|108325.5|108275.5|108327|108277|108323.1|108273.1|26
1721147440000|2024-07-16 16:30:40|108326.1|108276.1|108324.1|108274.1|108326.7|108276.7|108322.9|108272.9|18
1721147450000|2024-07-16 16:30:50|108324.4|108274.4|108324.9|108274.9|108324.9|108274.9|108324.4|108274.4|5
1721147460000|2024-07-16 16:31:00|108326.2|108276.2|108326.7|108276.7|108327.1|108277.1|108325.8|108275.8|18
1721147470000|2024-07-16 16:31:10|108327.1|108277.1|108336.1|108286.1|108336.1|108286.1|108326.1|108276.1|30
1721147480000|2024-07-16 16:31:20|108336.2|108286.2|108327.5|108277.5|108336.2|108286.2|108327.2|108277.2|30
1721147490000|2024-07-16 16:31:30|108327.1|108277.1|108321.2|108271.2|108327.1|108277.1|108321.2|108271.2|12
1721147500000|2024-07-16 16:31:40|108320.9|108270.9|108315.3|108265.3|108320.9|108270.9|108314.9|108264.9|12
1721147510000|2024-07-16 16:31:50|108313.2|108263.2|108311.5|108261.5|108313.2|108263.2|108311.3|108261.3|9
1721147520000|2024-07-16 16:32:00|108311.2|108261.2|108313.2|108263.2|108314.2|108264.2|108311.2|108261.2|29
1721147530000|2024-07-16 16:32:10|108312.5|108262.5|108320.6|108270.6|108321.5|108271.5|108312.5|108262.5|39
1721147540000|2024-07-16 16:32:20|108321|108271|108321.9|108271.9|108324|108274|108317.7|108267.7|35
1721147550000|2024-07-16 16:32:30|108321.3|108271.3|108319|108269|108321.7|108271.7|108318.7|108268.7|42
1721147560000|2024-07-16 16:32:40|108318.9|108268.9|108318.8|108268.8|108319.3|108269.3|108317.9|108267.9|14
1721147570000|2024-07-16 16:32:50|108318.6|108268.6|108321.3|108271.3|108322.6|108272.6|108318.6|108268.6|35
1721147580000|2024-07-16 16:33:00|108322.4|108272.4|108326.7|108276.7|108328.2|108278.2|108322.4|108272.4|47
1721147590000|2024-07-16 16:33:10|108326.5|108276.5|108324.7|108274.7|108326.5|108276.5|108323.5|108273.5|16
1721147600000|2024-07-16 16:33:20|108324.9|108274.9|108326.7|108276.7|108327.2|108277.2|108324|108274|20
1721147610000|2024-07-16 16:33:30|108326.6|108276.6|108326|108276|108328.4|108278.4|108324.9|108274.9|26
1721147620000|2024-07-16 16:33:40|108325.8|108275.8|108323.2|108273.2|108325.8|108275.8|108322.5|108272.5|11
1721147630000|2024-07-16 16:33:50|108323|108273|108323|108273|108323.2|108273.2|108321.9|108271.9|15
1721147640000|2024-07-16 16:34:00|108322.8|108272.8|108316.7|108266.7|108322.8|108272.8|108314|108264|30
1721147650000|2024-07-16 16:34:10|108316.9|108266.9|108316.2|108266.2|108318.2|108268.2|108316.2|108266.2|13
1721147660000|2024-07-16 16:34:20|108316.4|108266.4|108319.3|108269.3|108319.3|108269.3|108312.7|108262.7|28
1721147670000|2024-07-16 16:34:30|108319.7|108269.7|108319.8|108269.8|108320.9|108270.9|108319.2|108269.2|27
1721147680000|2024-07-16 16:34:40|108319.6|108269.6|108315.5|108265.5|108320.1|108270.1|108315.3|108265.3|28
1721147690000|2024-07-16 16:34:50|108316|108266|108318.5|108268.5|108320.9|108270.9|108316|108266|31
1721147700000|2024-07-16 16:35:00|108318.7|108268.7|108315.9|108265.9|108318.7|108268.7|108315.9|108265.9|26
1721147710000|2024-07-16 16:35:10|108315.4|108265.4|108316.3|108266.3|108318.2|108268.2|108315.4|108265.4|23
1721147720000|2024-07-16 16:35:20|108315.6|108265.6|108314.5|108264.5|108315.6|108265.6|108313.8|108263.8|23
1721147730000|2024-07-16 16:35:30|108314.2|108264.2|108315.3|108265.3|108315.9|108265.9|108313.6|108263.6|32
1721147740000|2024-07-16 16:35:40|108315.7|108265.7|108315.5|108265.5|108316.9|108266.9|108313.5|108263.5|41
1721147750000|2024-07-16 16:35:50|108314.6|108264.6|108313.7|108263.7|108315.4|108265.4|108313.3|108263.3|17
1721147760000|2024-07-16 16:36:00|108313.5|108263.5|108316|108266|108316.2|108266.2|108312.2|108262.2|34
1721147770000|2024-07-16 16:36:10|108315.7|108265.7|108315.4|108265.4|108316.1|108266.1|108315.3|108265.3|7
1721147780000|2024-07-16 16:36:20|108315.7|108265.7|108315.7|108265.7|108318.7|108268.7|108314.9|108264.9|21
1721147790000|2024-07-16 16:36:30|108315.4|108265.4|108314.1|108264.1|108315.4|108265.4|108313.1|108263.1|28
1721147800000|2024-07-16 16:36:40|108313.4|108263.4|108314.7|108264.7|108314.7|108264.7|108313|108263|30
1721147810000|2024-07-16 16:36:50|108314.9|108264.9|108316.9|108266.9|108316.9|108266.9|108312.9|108262.9|28
1721147820000|2024-07-16 16:37:00|108317.1|108267.1|108312.1|108262.1|108317.1|108267.1|108311.7|108261.7|23
1721147830000|2024-07-16 16:37:10|108311.8|108261.8|108306.9|108256.9|108311.8|108261.8|108306.9|108256.9|14
1721147840000|2024-07-16 16:37:20|108307.3|108257.3|108306.7|108256.7|108307.5|108257.5|108306.7|108256.7|6
1721147850000|2024-07-16 16:37:30|108307.1|108257.1|108302.4|108252.4|108307.4|108257.4|108301.2|108251.2|21
1721147860000|2024-07-16 16:37:40|108302.6|108252.6|108300.8|108250.8|108302.6|108252.6|108298.2|108248.2|28
1721147870000|2024-07-16 16:37:50|108301.2|108251.2|108301.3|108251.3|108301.5|108251.5|108300.8|108250.8|17
1721147880000|2024-07-16 16:38:00|108300.9|108250.9|108301.7|108251.7|108303|108253|108299.2|108249.2|19
1721147890000|2024-07-16 16:38:10|108301.5|108251.5|108299.8|108249.8|108301.5|108251.5|108299.8|108249.8|12
1721147900000|2024-07-16 16:38:20|108300.2|108250.2|108301.3|108251.3|108301.3|108251.3|108300.2|108250.2|5
1721147910000|2024-07-16 16:38:30|108301.9|108251.9|108303.3|108253.3|108305.3|108255.3|108301.5|108251.5|21
1721147920000|2024-07-16 16:38:40|108303.6|108253.6|108300.7|108250.7|108304.4|108254.4|108300.1|108250.1|22
1721147930000|2024-07-16 16:38:50|108300.3|108250.3|108295.2|108245.2|108300.3|108250.3|108295.1|108245.1|20
1721147940000|2024-07-16 16:39:00|108295.6|108245.6|108297.6|108247.6|108298|108248|108295.6|108245.6|16
1721147950000|2024-07-16 16:39:10|108297.3|108247.3|108300.4|108250.4|108302|108252|108296.9|108246.9|26
1721147960000|2024-07-16 16:39:20|108299.6|108249.6|108294.2|108244.2|108301.1|108251.1|108293.2|108243.2|38
1721147970000|2024-07-16 16:39:30|108294.4|108244.4|108298.1|108248.1|108299.6|108249.6|108294.4|108244.4|15
1721147980000|2024-07-16 16:39:40|108297.9|108247.9|108298|108248|108298.5|108248.5|108297.9|108247.9|9
1721147990000|2024-07-16 16:39:50|108298.1|108248.1|108298.5|108248.5|108298.9|108248.9|108297.6|108247.6|10
1721148000000|2024-07-16 16:40:00|108298.7|108248.7|108301|108251|108301.4|108251.4|108295.7|108245.7|27
1721148010000|2024-07-16 16:40:10|108300.8|108250.8|108293.5|108243.5|108300.8|108250.8|108293.5|108243.5|32
1721148020000|2024-07-16 16:40:20|108293.4|108243.4|108295.9|108245.9|108296.1|108246.1|108292.4|108242.4|16
1721148030000|2024-07-16 16:40:30|108296|108246|108294.5|108244.5|108296|108246|108293.8|108243.8|14
1721148040000|2024-07-16 16:40:40|108294.1|108244.1|108294.7|108244.7|108294.9|108244.9|108292.7|108242.7|15
1721148050000|2024-07-16 16:40:50|108294.3|108244.3|108295.2|108245.2|108295.6|108245.6|108292.4|108242.4|18
1721148060000|2024-07-16 16:41:00|108295.5|108245.5|108295.5|108245.5|108295.8|108245.8|108294.3|108244.3|20
1721148070000|2024-07-16 16:41:10|108294.6|108244.6|108293|108243|108294.8|108244.8|108292.8|108242.8|8
1721148080000|2024-07-16 16:41:20|108293.2|108243.2|108293.8|108243.8|108293.8|108243.8|108292.7|108242.7|10
1721148090000|2024-07-16 16:41:30|108295.1|108245.1|108287.9|108237.9|108296.1|108246.1|108286.5|108236.5|21
1721148100000|2024-07-16 16:41:40|108288.9|108238.9|108293.2|108243.2|108293.2|108243.2|108288.3|108238.3|27
1721148110000|2024-07-16 16:41:50|108292.7|108242.7|108291.7|108241.7|108293|108243|108291.5|108241.5|10
1721148120000|2024-07-16 16:42:00|108291.8|108241.8|108301.8|108251.8|108301.8|108251.8|108291.5|108241.5|27
1721148130000|2024-07-16 16:42:10|108303.2|108253.2|108304.4|108254.4|108307.3|108257.3|108302.5|108252.5|25
1721148140000|2024-07-16 16:42:20|108304.8|108254.8|108307.1|108257.1|108308|108258|108303.7|108253.7|20
1721148150000|2024-07-16 16:42:30|108307.5|108257.5|108305.6|108255.6|108307.8|108257.8|108302.4|108252.4|23
1721148160000|2024-07-16 16:42:40|108305.7|108255.7|108304.4|108254.4|108306.6|108256.6|108303.9|108253.9|24
1721148170000|2024-07-16 16:42:50|108304|108254|108306.1|108256.1|108306.2|108256.2|108304|108254|15
1721148180000|2024-07-16 16:43:00|108306.3|108256.3|108305.3|108255.3|108306.8|108256.8|108305.2|108255.2|14
1721148190000|2024-07-16 16:43:10|108305|108255|108303|108253|108305|108255|108301.2|108251.2|29
1721148200000|2024-07-16 16:43:20|108303.4|108253.4|108301.2|108251.2|108304.1|108254.1|108301|108251|29
1721148210000|2024-07-16 16:43:30|108301.8|108251.8|108302.9|108252.9|108302.9|108252.9|108300.7|108250.7|24
1721148220000|2024-07-16 16:43:40|108303.2|108253.2|108301.9|108251.9|108304.7|108254.7|108301.6|108251.6|23
1721148230000|2024-07-16 16:43:50|108301.3|108251.3|108304.6|108254.6|108304.6|108254.6|108301.2|108251.2|7
1721148240000|2024-07-16 16:44:00|108304.4|108254.4|108317|108267|108317.4|108267.4|108304.4|108254.4|28
1721148250000|2024-07-16 16:44:10|108317.2|108267.2|108321.9|108271.9|108323.6|108273.6|108317.2|108267.2|50
1721148260000|2024-07-16 16:44:20|108321.6|108271.6|108322.4|108272.4|108326.2|108276.2|108318.9|108268.9|45
1721148270000|2024-07-16 16:44:30|108322.3|108272.3|108322.5|108272.5|108323.8|108273.8|108322.1|108272.1|13
1721148280000|2024-07-16 16:44:40|108322.6|108272.6|108326.8|108276.8|108327.2|108277.2|108322.6|108272.6|39
1721148290000|2024-07-16 16:44:50|108328|108278|108318.3|108268.3|108329|108279|108318.1|108268.1|35
1721148300000|2024-07-16 16:45:00|108317.9|108267.9|108313.2|108263.2|108318.5|108268.5|108310.4|108260.4|57
1721148310000|2024-07-16 16:45:10|108313|108263|108311.9|108261.9|108313.5|108263.5|108310.2|108260.2|51
1721148320000|2024-07-16 16:45:20|108311.4|108261.4|108311.8|108261.8|108313.7|108263.7|108308.2|108258.2|46
1721148330000|2024-07-16 16:45:30|108311.5|108261.5|108306.5|108256.5|108312.5|108262.5|108305.9|108255.9|49
1721148340000|2024-07-16 16:45:40|108306.4|108256.4|108304.4|108254.4|108306.5|108256.5|108304|108254|21
1721148350000|2024-07-16 16:45:50|108304.1|108254.1|108299.1|108249.1|108304.1|108254.1|108296.6|108246.6|39
1721148360000|2024-07-16 16:46:00|108299|108249|108298.5|108248.5|108299|108249|108295.3|108245.3|44
1721148370000|2024-07-16 16:46:10|108298.2|108248.2|108293.9|108243.9|108298.2|108248.2|108293.9|108243.9|13
1721148380000|2024-07-16 16:46:20|108294.5|108244.5|108293.5|108243.5|108295.8|108245.8|108292.9|108242.9|18
1721148390000|2024-07-16 16:46:30|108293.2|108243.2|108295.9|108245.9|108296.2|108246.2|108293.2|108243.2|21
1721148400000|2024-07-16 16:46:40|108296|108246|108296.7|108246.7|108296.7|108246.7|108295.6|108245.6|12
1721148410000|2024-07-16 16:46:50|108297|108247|108302|108252|108302|108252|108294.6|108244.6|28
1721148420000|2024-07-16 16:47:00|108302.6|108252.6|108298.8|108248.8|108302.6|108252.6|108298.6|108248.6|26
1721148430000|2024-07-16 16:47:10|108298.5|108248.5|108295.6|108245.6|108302.4|108252.4|108295|108245|36
1721148440000|2024-07-16 16:47:20|108294.7|108244.7|108284.9|108234.9|108295.1|108245.1|108284.9|108234.9|40
1721148450000|2024-07-16 16:47:30|108284.5|108234.5|108288.9|108238.9|108288.9|108238.9|108283.8|108233.8|23
1721148460000|2024-07-16 16:47:40|108289.1|108239.1|108286.7|108236.7|108290.1|108240.1|108286.4|108236.4|19
1721148470000|2024-07-16 16:47:50|108286.5|108236.5|108289.1|108239.1|108290.7|108240.7|108286.5|108236.5|25
1721148480000|2024-07-16 16:48:00|108288|108238|108275.3|108225.3|108288|108238|108275.3|108225.3|31
1721148490000|2024-07-16 16:48:10|108276|108226|108276.2|108226.2|108278.8|108228.8|108269|108219|35
1721148500000|2024-07-16 16:48:20|108276.4|108226.4|108274.4|108224.4|108276.6|108226.6|108273.6|108223.6|34
1721148510000|2024-07-16 16:48:30|108275.1|108225.1|108270.1|108220.1|108275.6|108225.6|108269.7|108219.7|32
1721148520000|2024-07-16 16:48:40|108269.8|108219.8|108270.1|108220.1|108272.6|108222.6|108263.4|108213.4|34
1721148530000|2024-07-16 16:48:50|108269.4|108219.4|108270.3|108220.3|108271.5|108221.5|108267.7|108217.7|24
1721148540000|2024-07-16 16:49:00|108270.4|108220.4|108267.3|108217.3|108270.8|108220.8|108267.3|108217.3|17
1721148550000|2024-07-16 16:49:10|108266.5|108216.5|108274|108224|108274|108224|108266.5|108216.5|28
1721148560000|2024-07-16 16:49:20|108273.5|108223.5|108271.9|108221.9|108273.7|108223.7|108271.9|108221.9|18
1721148570000|2024-07-16 16:49:30|108271.8|108221.8|108273|108223|108273.3|108223.3|108270.3|108220.3|23
1721148580000|2024-07-16 16:49:40|108273.3|108223.3|108273.5|108223.5|108273.8|108223.8|108273|108223|11
1721148590000|2024-07-16 16:49:50|108273.6|108223.6|108274.1|108224.1|108274.1|108224.1|108273.6|108223.6|11
1721148600000|2024-07-16 16:50:00|108273.7|108223.7|108278|108228|108278.6|108228.6|108272.9|108222.9|31
1721148610000|2024-07-16 16:50:10|108277.7|108227.7|108278.5|108228.5|108279.3|108229.3|108277.2|108227.2|9
1721148620000|2024-07-16 16:50:20|108278.3|108228.3|108278.5|108228.5|108278.9|108228.9|108276.3|108226.3|16
1721148630000|2024-07-16 16:50:30|108278.7|108228.7|108279.1|108229.1|108280.4|108230.4|108278.7|108228.7|20
1721148640000|2024-07-16 16:50:40|108279.2|108229.2|108275.7|108225.7|108279.6|108229.6|108274.9|108224.9|22
1721148650000|2024-07-16 16:50:50|108275.2|108225.2|108270.2|108220.2|108275.2|108225.2|108269.5|108219.5|20
1721148660000|2024-07-16 16:51:00|108270.3|108220.3|108265.1|108215.1|108270.4|108220.4|108265.1|108215.1|20
1721148670000|2024-07-16 16:51:10|108265.2|108215.2|108261.3|108211.3|108265.2|108215.2|108259.9|108209.9|24
1721148680000|2024-07-16 16:51:20|108261.4|108211.4|108256.7|108206.7|108261.4|108211.4|108255.6|108205.6|21
1721148690000|2024-07-16 16:51:30|108256.6|108206.6|108256.5|108206.5|108257|108207|108255.9|108205.9|11
1721148700000|2024-07-16 16:51:40|108256.9|108206.9|108256.5|108206.5|108257.6|108207.6|108256.5|108206.5|8
1721148710000|2024-07-16 16:51:50|108257.3|108207.3|108256.6|108206.6|108257.3|108207.3|108255.9|108205.9|10
1721148720000|2024-07-16 16:52:00|108256.2|108206.2|108259|108209|108259|108209|108255.1|108205.1|20
1721148730000|2024-07-16 16:52:10|108258.7|108208.7|108261.4|108211.4|108261.8|108211.8|108258.5|108208.5|14
1721148740000|2024-07-16 16:52:20|108261.1|108211.1|108258|108208|108261.8|108211.8|108258|108208|15
1721148750000|2024-07-16 16:52:30|108257.6|108207.6|108254.5|108204.5|108257.6|108207.6|108253|108203|20
1721148760000|2024-07-16 16:52:40|108254.3|108204.3|108255.1|108205.1|108256.8|108206.8|108253|108203|20
1721148770000|2024-07-16 16:52:50|108255.5|108205.5|108262.4|108212.4|108262.8|108212.8|108255.5|108205.5|20
1721148780000|2024-07-16 16:53:00|108262.8|108212.8|108256.3|108206.3|108265.5|108215.5|108256.3|108206.3|23
1721148790000|2024-07-16 16:53:10|108256.2|108206.2|108255|108205|108256.3|108206.3|108253.8|108203.8|16
1721148800000|2024-07-16 16:53:20|108255.4|108205.4|108253.4|108203.4|108255.5|108205.5|108253.4|108203.4|11
1721148810000|2024-07-16 16:53:30|108253.6|108203.6|108252.8|108202.8|108254.2|108204.2|108252.5|108202.5|13
1721148820000|2024-07-16 16:53:40|108252.6|108202.6|108251.1|108201.1|108252.6|108202.6|108251.1|108201.1|9
1721148830000|2024-07-16 16:53:50|108251|108201|108250.6|108200.6|108253.8|108203.8|108250.6|108200.6|12
1721148840000|2024-07-16 16:54:00|108250.1|108200.1|108251.6|108201.6|108251.6|108201.6|108249.9|108199.9|6
1721148850000|2024-07-16 16:54:10|108252.2|108202.2|108251.8|108201.8|108253|108203|108251.6|108201.6|12
1721148860000|2024-07-16 16:54:20|108251.9|108201.9|108249.3|108199.3|108257.9|108207.9|108248.9|108198.9|11
1721148870000|2024-07-16 16:54:30|108250|108200|108250.3|108200.3|108250.8|108200.8|108248.3|108198.3|16
1721148880000|2024-07-16 16:54:40|108250.1|108200.1|108252.1|108202.1|108252.1|108202.1|108249|108199|12
1721148890000|2024-07-16 16:54:50|108252.6|108202.6|108254.3|108204.3|108255.3|108205.3|108252.6|108202.6|17
1721148900000|2024-07-16 16:55:00|108254.6|108204.6|108253.5|108203.5|108255.2|108205.2|108253.4|108203.4|11
1721148910000|2024-07-16 16:55:10|108253.7|108203.7|108255.2|108205.2|108255.4|108205.4|108253.7|108203.7|15
1721148920000|2024-07-16 16:55:20|108255|108205|108260.6|108210.6|108261.5|108211.5|108254.6|108204.6|24
1721148930000|2024-07-16 16:55:30|108260.4|108210.4|108262.2|108212.2|108262.2|108212.2|108259.5|108209.5|14
1721148940000|2024-07-16 16:55:40|108262.1|108212.1|108267.4|108217.4|108267.4|108217.4|108262.1|108212.1|7
1721148950000|2024-07-16 16:55:50|108267.1|108217.1|108270.5|108220.5|108270.6|108220.6|108266.8|108216.8|18
1721148960000|2024-07-16 16:56:00|108270.6|108220.6|108270.1|108220.1|108272.9|108222.9|108269.5|108219.5|17
1721148970000|2024-07-16 16:56:10|108269.9|108219.9|108271.8|108221.8|108271.9|108221.9|108269.6|108219.6|47
1721148980000|2024-07-16 16:56:20|108271.2|108221.2|108264.2|108214.2|108273|108223|108264.2|108214.2|21
1721148990000|2024-07-16 16:56:30|108262.8|108212.8|108259.8|108209.8|108266.6|108216.6|108259.8|108209.8|34
1721149000000|2024-07-16 16:56:40|108261.8|108211.8|108262.5|108212.5|108263.6|108213.6|108259.9|108209.9|32
1721149010000|2024-07-16 16:56:50|108262.1|108212.1|108258.8|108208.8|108263.4|108213.4|108258.2|108208.2|36
1721149020000|2024-07-16 16:57:00|108263.4|108213.4|108264.8|108214.8|108266.9|108216.9|108263.4|108213.4|22
1721149030000|2024-07-16 16:57:10|108264.3|108214.3|108268.5|108218.5|108269.9|108219.9|108264|108214|37
1721149040000|2024-07-16 16:57:20|108267.8|108217.8|108266.5|108216.5|108269|108219|108266.5|108216.5|35
1721149050000|2024-07-16 16:57:30|108266.8|108216.8|108267.5|108217.5|108267.5|108217.5|108263.5|108213.5|28
1721149060000|2024-07-16 16:57:40|108267.3|108217.3|108281.7|108231.7|108283.8|108233.8|108266.8|108216.8|28
1721149070000|2024-07-16 16:57:50|108280.5|108230.5|108278.4|108228.4|108282.9|108232.9|108278.2|108228.2|19
1721149080000|2024-07-16 16:58:00|108278.6|108228.6|108281.2|108231.2|108281.2|108231.2|108278.6|108228.6|11
1721149090000|2024-07-16 16:58:10|108280.9|108230.9|108278.8|108228.8|108281|108231|108278.5|108228.5|15
1721149100000|2024-07-16 16:58:20|108278.6|108228.6|108278.5|108228.5|108279.3|108229.3|108278.4|108228.4|8
1721149110000|2024-07-16 16:58:30|108279.1|108229.1|108270.8|108220.8|108279.9|108229.9|108270.8|108220.8|18
1721149120000|2024-07-16 16:58:40|108270.7|108220.7|108270.7|108220.7|108270.8|108220.8|108270.7|108220.7|3
1721149130000|2024-07-16 16:58:50|108270.6|108220.6|108271.2|108221.2|108271.4|108221.4|108270.6|108220.6|5
1721149140000|2024-07-16 16:59:00|108271.1|108221.1|108271.1|108221.1|108271.1|108221.1|108270.8|108220.8|5
1721149150000|2024-07-16 16:59:10|108271|108221|108270.9|108220.9|108271|108221|108270.9|108220.9|2
1721149160000|2024-07-16 16:59:20|108272.4|108222.4|108271.3|108221.3|108272.4|108222.4|108271.3|108221.3|7
1721149170000|2024-07-16 16:59:30|108271.1|108221.1|108271.1|108221.1|108271.3|108221.3|108271.1|108221.1|6
1721149180000|2024-07-16 16:59:40|108270.9|108220.9|108271|108221|108271|108221|108270.9|108220.9|2
1721149190000|2024-07-16 16:59:50|108270.6|108220.6|108270.5|108220.5|108270.6|108220.6|108269.7|108219.7|7
1721149200000|2024-07-16 17:00:00|108270.7|108220.7|108268.7|108218.7|108271.1|108221.1|108268.3|108218.3|7
1721149210000|2024-07-16 17:00:10|108268.8|108218.8|108265.8|108215.8|108271.9|108221.9|108265.8|108215.8|21
1721149220000|2024-07-16 17:00:20|108263|108213|108252.2|108202.2|108263|108213|108251.6|108201.6|25
1721149230000|2024-07-16 17:00:30|108252.1|108202.1|108255.2|108205.2|108255.2|108205.2|108252.1|108202.1|21
1721149240000|2024-07-16 17:00:40|108255.6|108205.6|108259.1|108209.1|108259.2|108209.2|108255.6|108205.6|23
1721149250000|2024-07-16 17:00:50|108258.5|108208.5|108260.2|108210.2|108260.2|108210.2|108258.4|108208.4|15
1721149260000|2024-07-16 17:01:00|108260.4|108210.4|108258.8|108208.8|108261.1|108211.1|108258.8|108208.8|21
1721149270000|2024-07-16 17:01:10|108258.6|108208.6|108260.7|108210.7|108261.4|108211.4|108258.6|108208.6|22
1721149280000|2024-07-16 17:01:20|108260.8|108210.8|108261.3|108211.3|108264.3|108214.3|108260.6|108210.6|20
1721149290000|2024-07-16 17:01:30|108261.2|108211.2|108258.2|108208.2|108261.2|108211.2|108258.2|108208.2|19
1721149300000|2024-07-16 17:01:40|108258|108208|108256.9|108206.9|108258|108208|108256.9|108206.9|10
1721149310000|2024-07-16 17:01:50|108256.4|108206.4|108254.5|108204.5|108256.4|108206.4|108254.5|108204.5|13
1721149320000|2024-07-16 17:02:00|108252.1|108202.1|108246.6|108196.6|108254.7|108204.7|108246.6|108196.6|35
1721149330000|2024-07-16 17:02:10|108246.1|108196.1|108233.4|108183.4|108246.1|108196.1|108232.9|108182.9|45
1721149340000|2024-07-16 17:02:20|108233.2|108183.2|108232|108182|108233.2|108183.2|108230.5|108180.5|23
1721149350000|2024-07-16 17:02:30|108232.4|108182.4|108231.6|108181.6|108232.5|108182.5|108231.1|108181.1|12
1721149360000|2024-07-16 17:02:40|108231.7|108181.7|108228.1|108178.1|108231.7|108181.7|108226.1|108176.1|54
1721149370000|2024-07-16 17:02:50|108227.6|108177.6|108225.8|108175.8|108227.6|108177.6|108225.7|108175.7|13
1721149380000|2024-07-16 17:03:00|108226.2|108176.2|108224.5|108174.5|108227.4|108177.4|108224.5|108174.5|17
1721149390000|2024-07-16 17:03:10|108224|108174|108221|108171|108224|108174|108220.4|108170.4|8
1721149400000|2024-07-16 17:03:20|108220.6|108170.6|108197.9|108147.9|108221.3|108171.3|108196.6|108146.6|37
1721149410000|2024-07-16 17:03:30|108197.8|108147.8|108197.8|108147.8|108197.9|108147.9|108197|108147|9
1721149420000|2024-07-16 17:03:40|108198|108148|108196.5|108146.5|108199.6|108149.6|108195.3|108145.3|30
1721149430000|2024-07-16 17:03:50|108195.7|108145.7|108195.2|108145.2|108195.7|108145.7|108192.7|108142.7|12
1721149440000|2024-07-16 17:04:00|108194.6|108144.6|108194.4|108144.4|108195.4|108145.4|108193.8|108143.8|23
1721149450000|2024-07-16 17:04:10|108194.7|108144.7|108196.6|108146.6|108197.4|108147.4|108194.4|108144.4|21
1721149460000|2024-07-16 17:04:20|108196.7|108146.7|108195.8|108145.8|108196.7|108146.7|108195.5|108145.5|12
1721149470000|2024-07-16 17:04:30|108195.4|108145.4|108195.1|108145.1|108197.1|108147.1|108195|108145|25
1721149480000|2024-07-16 17:04:40|108195.2|108145.2|108194.6|108144.6|108195.3|108145.3|108194|108144|17
1721149490000|2024-07-16 17:04:50|108194.1|108144.1|108193.5|108143.5|108194.1|108144.1|108193.5|108143.5|5
1721149500000|2024-07-16 17:05:00|108193|108143|108197.9|108147.9|108198.6|108148.6|108193|108143|27
1721149510000|2024-07-16 17:05:10|108198|108148|108199.4|108149.4|108201.9|108151.9|108197.2|108147.2|21
1721149520000|2024-07-16 17:05:20|108199.3|108149.3|108199.3|108149.3|108199.6|108149.6|108198.5|108148.5|9
1721149530000|2024-07-16 17:05:30|108199.8|108149.8|108209.1|108159.1|108209.1|108159.1|108199.8|108149.8|22
1721149540000|2024-07-16 17:05:40|108209.5|108159.5|108213.9|108163.9|108215.8|108165.8|108209.5|108159.5|20
1721149550000|2024-07-16 17:05:50|108213.7|108163.7|108219.5|108169.5|108219.8|108169.8|108213.6|108163.6|22
1721149560000|2024-07-16 17:06:00|108219.8|108169.8|108223.2|108173.2|108224|108174|108219.1|108169.1|24
1721149570000|2024-07-16 17:06:10|108223.3|108173.3|108222.7|108172.7|108224.3|108174.3|108220.4|108170.4|22
1721149580000|2024-07-16 17:06:20|108222.2|108172.2|108223.6|108173.6|108224|108174|108222.2|108172.2|17
1721149590000|2024-07-16 17:06:30|108223|108173|108217.1|108167.1|108223.9|108173.9|108217.1|108167.1|10
1721149600000|2024-07-16 17:06:40|108217.8|108167.8|108218.8|108168.8|108220.9|108170.9|108217.8|108167.8|40
1721149610000|2024-07-16 17:06:50|108217.9|108167.9|108219.3|108169.3|108219.9|108169.9|108216.8|108166.8|36
1721149620000|2024-07-16 17:07:00|108219|108169|108217.5|108167.5|108219|108169|108217|108167|14
1721149630000|2024-07-16 17:07:10|108217.6|108167.6|108218.3|108168.3|108219.2|108169.2|108217.6|108167.6|18
1721149640000|2024-07-16 17:07:20|108218.5|108168.5|108218.8|108168.8|108219.6|108169.6|108218.3|108168.3|15
1721149650000|2024-07-16 17:07:30|108218.5|108168.5|108213.6|108163.6|108218.5|108168.5|108213.6|108163.6|13
1721149660000|2024-07-16 17:07:40|108213.7|108163.7|108213.8|108163.8|108215.1|108165.1|108213.6|108163.6|14
1721149670000|2024-07-16 17:07:50|108214.1|108164.1|108213.7|108163.7|108214.3|108164.3|108213.6|108163.6|12
1721149680000|2024-07-16 17:08:00|108213.8|108163.8|108213|108163|108215|108165|108213|108163|9
1721149690000|2024-07-16 17:08:10|108213.4|108163.4|108202.9|108152.9|108214.3|108164.3|108201.8|108151.8|41
1721149700000|2024-07-16 17:08:20|108202.3|108152.3|108195|108145|108202.3|108152.3|108193.9|108143.9|20
1721149710000|2024-07-16 17:08:30|108195.2|108145.2|108195.2|108145.2|108195.2|108145.2|108195.2|108145.2|1
1721149720000|2024-07-16 17:08:40|108194.9|108144.9|108194.9|108144.9|108194.9|108144.9|108194.9|108144.9|1
1721149730000|2024-07-16 17:08:50|108194.7|108144.7|108195.6|108145.6|108197.7|108147.7|108194.1|108144.1|9
1721149740000|2024-07-16 17:09:00|108195.1|108145.1|108197.8|108147.8|108198.2|108148.2|108194.9|108144.9|21
1721149750000|2024-07-16 17:09:10|108198|108148|108196.1|108146.1|108198|108148|108195.1|108145.1|17
1721149760000|2024-07-16 17:09:20|108195.7|108145.7|108196.5|108146.5|108196.5|108146.5|108192.7|108142.7|16
1721149770000|2024-07-16 17:09:30|108196.1|108146.1|108196.4|108146.4|108198.4|108148.4|108195.4|108145.4|13
1721149780000|2024-07-16 17:09:40|108196.5|108146.5|108198.2|108148.2|108199.3|108149.3|108195.9|108145.9|14
1721149790000|2024-07-16 17:09:50|108198.4|108148.4|108195.8|108145.8|108198.4|108148.4|108195.8|108145.8|6
1721149800000|2024-07-16 17:10:00|108196.5|108146.5|108195.8|108145.8|108196.5|108146.5|108195.7|108145.7|4
1721149810000|2024-07-16 17:10:10|108195.2|108145.2|108192.3|108142.3|108195.2|108145.2|108191.5|108141.5|14
1721149820000|2024-07-16 17:10:20|108192.9|108142.9|108195.4|108145.4|108195.4|108145.4|108192.2|108142.2|12
1721149830000|2024-07-16 17:10:30|108193.3|108143.3|108197.8|108147.8|108198.2|108148.2|108193.2|108143.2|7
1721149840000|2024-07-16 17:10:40|108196.7|108146.7|108196|108146|108197.5|108147.5|108194|108144|10
1721149850000|2024-07-16 17:10:50|108195.8|108145.8|108195.3|108145.3|108196.1|108146.1|108194.4|108144.4|10
1721149860000|2024-07-16 17:11:00|108195.9|108145.9|108199.2|108149.2|108199.2|108149.2|108195.6|108145.6|11
1721149870000|2024-07-16 17:11:10|108199.3|108149.3|108196.8|108146.8|108203|108153|108196.8|108146.8|20
1721149880000|2024-07-16 17:11:20|108196.9|108146.9|108196.6|108146.6|108197.3|108147.3|108196.1|108146.1|12
1721149890000|2024-07-16 17:11:30|108198.6|108148.6|108196.6|108146.6|108199.2|108149.2|108196.6|108146.6|20
1721149900000|2024-07-16 17:11:40|108196.8|108146.8|108197.1|108147.1|108197.5|108147.5|108195.7|108145.7|12
1721149910000|2024-07-16 17:11:50|108197|108147|108198|108148|108198|108148|108197|108147|7
1721149920000|2024-07-16 17:12:00|108198.5|108148.5|108198.9|108148.9|108198.9|108148.9|108197.5|108147.5|17
1721149930000|2024-07-16 17:12:10|108198.6|108148.6|108198.9|108148.9|108200|108150|108198.6|108148.6|6
1721149940000|2024-07-16 17:12:20|108198.6|108148.6|108197.3|108147.3|108198.7|108148.7|108197.3|108147.3|6
1721149950000|2024-07-16 17:12:30|108197.4|108147.4|108197.6|108147.6|108197.9|108147.9|108196.2|108146.2|10
1721149960000|2024-07-16 17:12:40|108197.8|108147.8|108201.3|108151.3|108201.9|108151.9|108197.8|108147.8|15
1721149970000|2024-07-16 17:12:50|108201.4|108151.4|108203.2|108153.2|108203.2|108153.2|108200.5|108150.5|13
1721149980000|2024-07-16 17:13:00|108203.6|108153.6|108203.2|108153.2|108206.4|108156.4|108203.1|108153.1|13
1721149990000|2024-07-16 17:13:10|108203|108153|108203.2|108153.2|108203.6|108153.6|108203|108153|17
1721150000000|2024-07-16 17:13:20|108203.4|108153.4|108203.6|108153.6|108204.1|108154.1|108203.4|108153.4|9
1721150010000|2024-07-16 17:13:30|108203.9|108153.9|108208|108158|108208|108158|108203.9|108153.9|11
1721150020000|2024-07-16 17:13:40|108207.8|108157.8|108206.1|108156.1|108208.5|108158.5|108206.1|108156.1|20
1721150030000|2024-07-16 17:13:50|108205.6|108155.6|108203.4|108153.4|108205.8|108155.8|108202.5|108152.5|23
1721150040000|2024-07-16 17:14:00|108203.5|108153.5|108203.5|108153.5|108204.5|108154.5|108203.4|108153.4|11
1721150050000|2024-07-16 17:14:10|108203.1|108153.1|108200.7|108150.7|108203.1|108153.1|108200.5|108150.5|19
1721150060000|2024-07-16 17:14:20|108200.5|108150.5|108201.6|108151.6|108202.4|108152.4|108200.1|108150.1|10
1721150070000|2024-07-16 17:14:30|108201.3|108151.3|108202.9|108152.9|108202.9|108152.9|108200.9|108150.9|6
1721150080000|2024-07-16 17:14:40|108202.8|108152.8|108198.3|108148.3|108202.8|108152.8|108197.9|108147.9|16
1721150090000|2024-07-16 17:14:50|108198.2|108148.2|108198|108148|108198.3|108148.3|108197.9|108147.9|5
1721150100000|2024-07-16 17:15:00|108197|108147|108195.9|108145.9|108197.4|108147.4|108195.7|108145.7|10
1721150110000|2024-07-16 17:15:10|108195.7|108145.7|108200.6|108150.6|108202.3|108152.3|108195.5|108145.5|22
1721150120000|2024-07-16 17:15:20|108200.4|108150.4|108202.3|108152.3|108202.3|108152.3|108200.4|108150.4|15
1721150130000|2024-07-16 17:15:30|108202.5|108152.5|108200.9|108150.9|108203.4|108153.4|108200.9|108150.9|17
1721150140000|2024-07-16 17:15:40|108200.7|108150.7|108202.5|108152.5|108203|108153|108200.3|108150.3|22
1721150150000|2024-07-16 17:15:50|108202.7|108152.7|108201.5|108151.5|108203|108153|108200.2|108150.2|11
1721150160000|2024-07-16 17:16:00|108201.8|108151.8|108203.2|108153.2|108203.4|108153.4|108200.7|108150.7|18
1721150170000|2024-07-16 17:16:10|108202.8|108152.8|108207.9|108157.9|108208.2|108158.2|108202.8|108152.8|15
1721150180000|2024-07-16 17:16:20|108207.7|108157.7|108208.1|108158.1|108208.1|108158.1|108207.5|108157.5|5
1721150190000|2024-07-16 17:16:30|108208|108158|108210.5|108160.5|108211.5|108161.5|108208|108158|15
1721150200000|2024-07-16 17:16:40|108210|108160|108209.5|108159.5|108210.6|108160.6|108209.5|108159.5|7
1721150210000|2024-07-16 17:16:50|108209.6|108159.6|108208.3|108158.3|108209.8|108159.8|108208|108158|11
1721150220000|2024-07-16 17:17:00|108208.1|108158.1|108210.6|108160.6|108210.6|108160.6|108208.1|108158.1|10
1721150230000|2024-07-16 17:17:10|108211.2|108161.2|108209.3|108159.3|108211.7|108161.7|108208.9|108158.9|11
1721150240000|2024-07-16 17:17:20|108209.7|108159.7|108209.3|108159.3|108209.7|108159.7|108209.3|108159.3|2
1721150250000|2024-07-16 17:17:30|108208.9|108158.9|108207.7|108157.7|108209.9|108159.9|108207.7|108157.7|6
1721150260000|2024-07-16 17:17:40|108207.6|108157.6|108207.2|108157.2|108207.6|108157.6|108207.2|108157.2|4
1721150270000|2024-07-16 17:17:50|108207.1|108157.1|108206.9|108156.9|108207.4|108157.4|108206.7|108156.7|5
1721150280000|2024-07-16 17:18:00|108206.8|108156.8|108201.3|108151.3|108206.8|108156.8|108201.3|108151.3|16
1721150290000|2024-07-16 17:18:10|108200.8|108150.8|108201.2|108151.2|108201.6|108151.6|108199.7|108149.7|10
1721150300000|2024-07-16 17:18:20|108201.6|108151.6|108203.7|108153.7|108203.7|108153.7|108201.6|108151.6|8
1721150310000|2024-07-16 17:18:30|108203.9|108153.9|108203.3|108153.3|108203.9|108153.9|108203.2|108153.2|12
1721150320000|2024-07-16 17:18:40|108203.5|108153.5|108203.4|108153.4|108203.7|108153.7|108203.4|108153.4|3
1721150330000|2024-07-16 17:18:50|108204|108154|108204.1|108154.1|108204.1|108154.1|108203.8|108153.8|4
1721150340000|2024-07-16 17:19:00|108204|108154|108209.8|108159.8|108209.8|108159.8|108203.7|108153.7|14
1721150350000|2024-07-16 17:19:10|108210.3|108160.3|108210.8|108160.8|108210.8|108160.8|108209.7|108159.7|6
1721150360000|2024-07-16 17:19:20|108211|108161|108211.2|108161.2|108212|108162|108211|108161|7
1721150370000|2024-07-16 17:19:30|108211|108161|108212.9|108162.9|108212.9|108162.9|108210.3|108160.3|12
1721150380000|2024-07-16 17:19:40|108212.7|108162.7|108211.9|108161.9|108212.7|108162.7|108211.9|108161.9|5
1721150390000|2024-07-16 17:19:50|108211.6|108161.6|108209.7|108159.7|108211.9|108161.9|108209.7|108159.7|8
1721150400000|2024-07-16 17:20:00|108209.6|108159.6|108208.1|108158.1|108209.9|108159.9|108207.9|108157.9|12
1721150410000|2024-07-16 17:20:10|108207.9|108157.9|108205.7|108155.7|108208.3|108158.3|108204.9|108154.9|19
1721150420000|2024-07-16 17:20:20|108206.1|108156.1|108196.1|108146.1|108206.1|108156.1|108196.1|108146.1|25
1721150430000|2024-07-16 17:20:30|108196|108146|108195|108145|108197|108147|108194.4|108144.4|16
1721150440000|2024-07-16 17:20:40|108195.3|108145.3|108198|108148|108198.2|108148.2|108195.3|108145.3|17
1721150450000|2024-07-16 17:20:50|108198.5|108148.5|108196.5|108146.5|108199.7|108149.7|108196.5|108146.5|19
1721150460000|2024-07-16 17:21:00|108197|108147|108193.3|108143.3|108197.5|108147.5|108193.3|108143.3|22
1721150470000|2024-07-16 17:21:10|108192.6|108142.6|108192.2|108142.2|108192.6|108142.6|108192.1|108142.1|3
1721150480000|2024-07-16 17:21:20|108192.1|108142.1|108194.2|108144.2|108194.3|108144.3|108192|108142|8
1721150490000|2024-07-16 17:21:30|108194.5|108144.5|108195.2|108145.2|108195.6|108145.6|108194.5|108144.5|7
1721150500000|2024-07-16 17:21:40|108195.4|108145.4|108196.2|108146.2|108196.5|108146.5|108195.4|108145.4|9
1721150510000|2024-07-16 17:21:50|108196.7|108146.7|108196.9|108146.9|108197|108147|108196.5|108146.5|6
1721150520000|2024-07-16 17:22:00|108197.1|108147.1|108196|108146|108198.7|108148.7|108196|108146|12
1721150530000|2024-07-16 17:22:10|108195.8|108145.8|108194.2|108144.2|108195.8|108145.8|108194|108144|17
1721150540000|2024-07-16 17:22:20|108194.1|108144.1|108195.3|108145.3|108196|108146|108194|108144|9
1721150550000|2024-07-16 17:22:30|108194.8|108144.8|108194.1|108144.1|108194.8|108144.8|108193.9|108143.9|4
1721150560000|2024-07-16 17:22:40|108193.9|108143.9|108194.2|108144.2|108194.2|108144.2|108193.8|108143.8|5
1721150570000|2024-07-16 17:22:50|108193.7|108143.7|108194|108144|108194|108144|108193.5|108143.5|5
1721150580000|2024-07-16 17:23:00|108193.9|108143.9|108193.5|108143.5|108194.8|108144.8|108193.5|108143.5|11
1721150590000|2024-07-16 17:23:10|108193.7|108143.7|108191.8|108141.8|108194.3|108144.3|108191.8|108141.8|8
1721150600000|2024-07-16 17:23:20|108191.5|108141.5|108191.3|108141.3|108191.5|108141.5|108191.3|108141.3|3
1721150610000|2024-07-16 17:23:30|108191.4|108141.4|108192|108142|108192|108142|108191.3|108141.3|4
1721150620000|2024-07-16 17:23:40|108191.9|108141.9|108192.1|108142.1|108192.7|108142.7|108191.9|108141.9|6
1721150630000|2024-07-16 17:23:50|108192.2|108142.2|108193|108143|108193|108143|108192.1|108142.1|11
1721150640000|2024-07-16 17:24:00|108192.7|108142.7|108193.7|108143.7|108193.9|108143.9|108192.7|108142.7|10
1721150650000|2024-07-16 17:24:10|108193.4|108143.4|108191.6|108141.6|108196|108146|108191.6|108141.6|13
1721150660000|2024-07-16 17:24:20|108191.4|108141.4|108189.4|108139.4|108191.5|108141.5|108189.4|108139.4|8
1721150670000|2024-07-16 17:24:30|108189.6|108139.6|108190.3|108140.3|108190.3|108140.3|108189.6|108139.6|6
1721150680000|2024-07-16 17:24:40|108190.2|108140.2|108190.8|108140.8|108190.8|108140.8|108189.9|108139.9|7
1721150690000|2024-07-16 17:24:50|108191|108141|108192.3|108142.3|108192.3|108142.3|108190.6|108140.6|10
1721150700000|2024-07-16 17:25:00|108192.9|108142.9|108194.8|108144.8|108195.8|108145.8|108192.9|108142.9|8
1721150710000|2024-07-16 17:25:10|108194.5|108144.5|108192.9|108142.9|108194.8|108144.8|108192.9|108142.9|9
1721150720000|2024-07-16 17:25:20|108194.2|108144.2|108194.3|108144.3|108194.5|108144.5|108194.1|108144.1|5
1721150730000|2024-07-16 17:25:30|108194.2|108144.2|108193.5|108143.5|108194.3|108144.3|108193.5|108143.5|7
1721150740000|2024-07-16 17:25:40|108193.3|108143.3|108193.2|108143.2|108193.5|108143.5|108192.9|108142.9|8
1721150750000|2024-07-16 17:25:50|108192.9|108142.9|108191.3|108141.3|108193.2|108143.2|108190.4|108140.4|12
1721150760000|2024-07-16 17:26:00|108191.2|108141.2|108190|108140|108191.3|108141.3|108189.8|108139.8|6
1721150770000|2024-07-16 17:26:10|108189.9|108139.9|108186|108136|108190.2|108140.2|108186|108136|6
1721150780000|2024-07-16 17:26:20|108187.3|108137.3|108188.6|108138.6|108188.6|108138.6|108187.1|108137.1|7
1721150790000|2024-07-16 17:26:30|108189.3|108139.3|108189.3|108139.3|108189.4|108139.4|108189.3|108139.3|3
1721150800000|2024-07-16 17:26:40|108189.4|108139.4|108190.1|108140.1|108190.1|108140.1|108189.4|108139.4|6
1721150810000|2024-07-16 17:26:50|108190.3|108140.3|108191.5|108141.5|108191.5|108141.5|108189.9|108139.9|7
1721150820000|2024-07-16 17:27:00|108191.6|108141.6|108191.5|108141.5|108191.6|108141.6|108191.5|108141.5|2
1721150830000|2024-07-16 17:27:10|108191.4|108141.4|108191.5|108141.5|108191.5|108141.5|108191.4|108141.4|2
1721150840000|2024-07-16 17:27:20|108191.8|108141.8|108193.8|108143.8|108193.8|108143.8|108191.8|108141.8|5
1721150850000|2024-07-16 17:27:30|108193.6|108143.6|108192.8|108142.8|108193.6|108143.6|108192.8|108142.8|4
1721150860000|2024-07-16 17:27:40|108192.6|108142.6|108191.6|108141.6|108193.4|108143.4|108191.6|108141.6|9
1721150870000|2024-07-16 17:27:50|108191.7|108141.7|108189.4|108139.4|108192.2|108142.2|108189.4|108139.4|7
1721150880000|2024-07-16 17:28:00|108189.5|108139.5|108189.9|108139.9|108189.9|108139.9|108189.5|108139.5|6
1721150890000|2024-07-16 17:28:10|108190.1|108140.1|108194|108144|108194|108144|108190.1|108140.1|7
1721150900000|2024-07-16 17:28:20|108194.5|108144.5|108194.5|108144.5|108194.5|108144.5|108194.4|108144.4|3
1721150910000|2024-07-16 17:28:30|108194.4|108144.4|108194.4|108144.4|108194.4|108144.4|108194.3|108144.3|3
1721150920000|2024-07-16 17:28:40|108194.3|108144.3|108192.4|108142.4|108194.3|108144.3|108192.4|108142.4|6
1721150930000|2024-07-16 17:28:50|108191.8|108141.8|108194.1|108144.1|108194.1|108144.1|108191.8|108141.8|9
1721150940000|2024-07-16 17:29:00|108194.3|108144.3|108201.2|108151.2|108201.8|108151.8|108194.2|108144.2|7
1721150950000|2024-07-16 17:29:10|108201.3|108151.3|108201.9|108151.9|108202.2|108152.2|108201.3|108151.3|7
1721150960000|2024-07-16 17:29:20|108202.4|108152.4|108202|108152|108202.4|108152.4|108201.9|108151.9|4
1721150970000|2024-07-16 17:29:30|108202.2|108152.2|108205.2|108155.2|108205.2|108155.2|108202|108152|11
1721150980000|2024-07-16 17:29:40|108205.7|108155.7|108203.6|108153.6|108206.6|108156.6|108203.6|108153.6|12
1721150990000|2024-07-16 17:29:50|108203.1|108153.1|108204|108154|108204|108154|108202.5|108152.5|10
1721151000000|2024-07-16 17:30:00|108204.4|108154.4|108203.7|108153.7|108209.7|108159.7|108203.5|108153.5|22
1721151010000|2024-07-16 17:30:10|108203.5|108153.5|108196.9|108146.9|108203.5|108153.5|108196.2|108146.2|30
1721151020000|2024-07-16 17:30:20|108198.3|108148.3|108198.8|108148.8|108199.7|108149.7|108195.7|108145.7|18
1721151030000|2024-07-16 17:30:30|108198.4|108148.4|108197.6|108147.6|108199.2|108149.2|108197.1|108147.1|15
1721151040000|2024-07-16 17:30:40|108197.2|108147.2|108198.1|108148.1|108199|108149|108197|108147|25
1721151050000|2024-07-16 17:30:50|108196.7|108146.7|108194|108144|108198.9|108148.9|108194|108144|21
1721151060000|2024-07-16 17:31:00|108193.6|108143.6|108192.7|108142.7|108193.8|108143.8|108190.7|108140.7|14
1721151070000|2024-07-16 17:31:10|108193.8|108143.8|108195.1|108145.1|108195.2|108145.2|108193.5|108143.5|10
1721151080000|2024-07-16 17:31:20|108194.9|108144.9|108195|108145|108195.3|108145.3|108193.8|108143.8|9
1721151090000|2024-07-16 17:31:30|108194.8|108144.8|108192.8|108142.8|108194.9|108144.9|108192.8|108142.8|14
1721151100000|2024-07-16 17:31:40|108192.4|108142.4|108194.4|108144.4|108194.4|108144.4|108192.4|108142.4|7
1721151110000|2024-07-16 17:31:50|108194.5|108144.5|108189.5|108139.5|108194.5|108144.5|108189.5|108139.5|4
1721151120000|2024-07-16 17:32:00|108191.2|108141.2|108193.7|108143.7|108194|108144|108189.2|108139.2|13
1721151130000|2024-07-16 17:32:10|108193.6|108143.6|108193.5|108143.5|108193.7|108143.7|108193|108143|6
1721151140000|2024-07-16 17:32:20|108193.3|108143.3|108190.6|108140.6|108193.3|108143.3|108190.5|108140.5|8
1721151150000|2024-07-16 17:32:30|108190.5|108140.5|108186.4|108136.4|108190.5|108140.5|108186.4|108136.4|10
1721151160000|2024-07-16 17:32:40|108186|108136|108186.7|108136.7|108186.7|108136.7|108185.7|108135.7|7
1721151170000|2024-07-16 17:32:50|108187.2|108137.2|108185.7|108135.7|108187.6|108137.6|108185.7|108135.7|9
1721151180000|2024-07-16 17:33:00|108185.5|108135.5|108185.3|108135.3|108185.5|108135.5|108185.3|108135.3|2
1721151190000|2024-07-16 17:33:10|108185.4|108135.4|108190.3|108140.3|108190.3|108140.3|108185.4|108135.4|7
1721151200000|2024-07-16 17:33:20|108189.8|108139.8|108189.8|108139.8|108190|108140|108189.8|108139.8|4
1721151210000|2024-07-16 17:33:30|108189.6|108139.6|108190|108140|108190|108140|108189.6|108139.6|2
1721151220000|2024-07-16 17:33:40|108189.6|108139.6|108187.1|108137.1|108189.6|108139.6|108186.9|108136.9|8
1721151230000|2024-07-16 17:33:50|108187.3|108137.3|108187.6|108137.6|108187.8|108137.8|108187.3|108137.3|9
1721151240000|2024-07-16 17:34:00|108187.4|108137.4|108185.2|108135.2|108187.5|108137.5|108185.2|108135.2|9
1721151250000|2024-07-16 17:34:10|108185|108135|108173.4|108123.4|108185|108135|108173.4|108123.4|8
1721151260000|2024-07-16 17:34:20|108172.8|108122.8|108167|108117|108172.8|108122.8|108166.3|108116.3|23
1721151270000|2024-07-16 17:34:30|108167.4|108117.4|108167.1|108117.1|108167.4|108117.4|108166.6|108116.6|6
1721151280000|2024-07-16 17:34:40|108167.6|108117.6|108149.4|108099.4|108169|108119|108145.5|108095.5|18
1721151290000|2024-07-16 17:34:50|108149.6|108099.6|108143.2|108093.2|108149.7|108099.7|108140|108090|21
1721151300000|2024-07-16 17:35:00|108142.9|108092.9|108150.2|108100.2|108150.2|108100.2|108142.7|108092.7|25
1721151310000|2024-07-16 17:35:10|108150.4|108100.4|108156.7|108106.7|108156.7|108106.7|108150.4|108100.4|17
1721151320000|2024-07-16 17:35:20|108156.5|108106.5|108155.5|108105.5|108156.9|108106.9|108154.3|108104.3|12
1721151330000|2024-07-16 17:35:30|108156.2|108106.2|108156.6|108106.6|108157.8|108107.8|108155.6|108105.6|12
1721151340000|2024-07-16 17:35:40|108156.7|108106.7|108157.1|108107.1|108157.2|108107.2|108156.7|108106.7|6
1721151350000|2024-07-16 17:35:50|108157.6|108107.6|108166.6|108116.6|108166.6|108116.6|108157.6|108107.6|23
1721151360000|2024-07-16 17:36:00|108166.9|108116.9|108175.6|108125.6|108177.9|108127.9|108166.9|108116.9|35
1721151370000|2024-07-16 17:36:10|108175.9|108125.9|108176.9|108126.9|108178.5|108128.5|108175.6|108125.6|27
1721151380000|2024-07-16 17:36:20|108176.6|108126.6|108173|108123|108176.6|108126.6|108172.6|108122.6|32
1721151390000|2024-07-16 17:36:30|108172.6|108122.6|108174.4|108124.4|108174.4|108124.4|108170.3|108120.3|29
1721151400000|2024-07-16 17:36:40|108174.9|108124.9|108177.3|108127.3|108178.1|108128.1|108173.3|108123.3|28
1721151410000|2024-07-16 17:36:50|108177|108127|108178.5|108128.5|108178.8|108128.8|108176.3|108126.3|26
1721151420000|2024-07-16 17:37:00|108178.2|108128.2|108173.7|108123.7|108178.6|108128.6|108173.3|108123.3|20
1721151430000|2024-07-16 17:37:10|108173.4|108123.4|108171.2|108121.2|108173.4|108123.4|108171.2|108121.2|12
1721151440000|2024-07-16 17:37:20|108171.4|108121.4|108155.9|108105.9|108171.7|108121.7|108155.9|108105.9|14
1721151450000|2024-07-16 17:37:30|108155.7|108105.7|108150.9|108100.9|108155.7|108105.7|108150.9|108100.9|13
1721151460000|2024-07-16 17:37:40|108151.5|108101.5|108150.7|108100.7|108152.4|108102.4|108150.2|108100.2|20
1721151470000|2024-07-16 17:37:50|108150.2|108100.2|108147.1|108097.1|108150.7|108100.7|108145.2|108095.2|16
1721151480000|2024-07-16 17:38:00|108147.4|108097.4|108148.4|108098.4|108149.1|108099.1|108147.4|108097.4|10
1721151490000|2024-07-16 17:38:10|108148.5|108098.5|108145.3|108095.3|108149.2|108099.2|108144.7|108094.7|15
1721151500000|2024-07-16 17:38:20|108144.8|108094.8|108141|108091|108144.8|108094.8|108140.8|108090.8|15
1721151510000|2024-07-16 17:38:30|108141.4|108091.4|108142.3|108092.3|108142.3|108092.3|108139.1|108089.1|9
1721151520000|2024-07-16 17:38:40|108142|108092|108146.9|108096.9|108147.1|108097.1|108142|108092|7
1721151530000|2024-07-16 17:38:50|108146.7|108096.7|108145.6|108095.6|108146.7|108096.7|108145.4|108095.4|9
1721151540000|2024-07-16 17:39:00|108145.7|108095.7|108147|108097|108147|108097|108145.7|108095.7|3
1721151550000|2024-07-16 17:39:10|108147.2|108097.2|108146.2|108096.2|108147.2|108097.2|108145.9|108095.9|5
1721151560000|2024-07-16 17:39:20|108145.9|108095.9|108145.7|108095.7|108146.2|108096.2|108145.6|108095.6|6
1721151570000|2024-07-16 17:39:30|108145.6|108095.6|108145.6|108095.6|108145.9|108095.9|108145.6|108095.6|5
1721151580000|2024-07-16 17:39:40|108145.2|108095.2|108143.8|108093.8|108145.2|108095.2|108143.8|108093.8|5
1721151590000|2024-07-16 17:39:50|108143.6|108093.6|108143.9|108093.9|108144|108094|108143.2|108093.2|6
1721151600000|2024-07-16 17:40:00|108143.5|108093.5|108146.2|108096.2|108147.6|108097.6|108143.1|108093.1|8
1721151610000|2024-07-16 17:40:10|108145.9|108095.9|108146.1|108096.1|108146.3|108096.3|108145.5|108095.5|7
1721151620000|2024-07-16 17:40:20|108146|108096|108147.8|108097.8|108148.7|108098.7|108145.4|108095.4|15
1721151630000|2024-07-16 17:40:30|108147.6|108097.6|108148.6|108098.6|108149.7|108099.7|108147.3|108097.3|21
1721151640000|2024-07-16 17:40:40|108148.5|108098.5|108151.6|108101.6|108151.6|108101.6|108147.2|108097.2|14
1721151650000|2024-07-16 17:40:50|108151.4|108101.4|108152.3|108102.3|108152.3|108102.3|108150.7|108100.7|14
1721151660000|2024-07-16 17:41:00|108152.1|108102.1|108151.9|108101.9|108152.1|108102.1|108150.9|108100.9|7
1721151670000|2024-07-16 17:41:10|108151.7|108101.7|108153.3|108103.3|108153.3|108103.3|108151.4|108101.4|5
1721151680000|2024-07-16 17:41:20|108152.7|108102.7|108154|108104|108154.1|108104.1|108152.7|108102.7|6
1721151690000|2024-07-16 17:41:30|108153.6|108103.6|108153.8|108103.8|108153.8|108103.8|108153.5|108103.5|4
1721151700000|2024-07-16 17:41:40|108153.5|108103.5|108154.3|108104.3|108154.5|108104.5|108153.5|108103.5|8
1721151710000|2024-07-16 17:41:50|108154.4|108104.4|108154.1|108104.1|108155|108105|108154.1|108104.1|6
1721151720000|2024-07-16 17:42:00|108154.5|108104.5|108152.3|108102.3|108154.5|108104.5|108150.5|108100.5|13
1721151730000|2024-07-16 17:42:10|108152.2|108102.2|108152.3|108102.3|108152.4|108102.4|108152.2|108102.2|8
1721151740000|2024-07-16 17:42:20|108152.5|108102.5|108151.5|108101.5|108152.6|108102.6|108151.5|108101.5|6
1721151750000|2024-07-16 17:42:30|108152.4|108102.4|108144.6|108094.6|108152.4|108102.4|108144|108094|15
1721151760000|2024-07-16 17:42:40|108145|108095|108142.9|108092.9|108145|108095|108142.6|108092.6|13
1721151770000|2024-07-16 17:42:50|108142.8|108092.8|108142.7|108092.7|108142.8|108092.8|108142.3|108092.3|7
1721151780000|2024-07-16 17:43:00|108142.9|108092.9|108140.6|108090.6|108142.9|108092.9|108140.5|108090.5|5
1721151790000|2024-07-16 17:43:10|108141.4|108091.4|108141.9|108091.9|108141.9|108091.9|108141.4|108091.4|4
1721151800000|2024-07-16 17:43:20|108141.6|108091.6|108143.4|108093.4|108143.4|108093.4|108141.5|108091.5|7
1721151810000|2024-07-16 17:43:30|108143.9|108093.9|108144.5|108094.5|108146.3|108096.3|108143.9|108093.9|14
1721151820000|2024-07-16 17:43:40|108144.4|108094.4|108145.9|108095.9|108146.6|108096.6|108144.4|108094.4|7
1721151830000|2024-07-16 17:43:50|108145.8|108095.8|108145.6|108095.6|108145.8|108095.8|108145.6|108095.6|2
1721151840000|2024-07-16 17:44:00|108145.8|108095.8|108140.8|108090.8|108145.8|108095.8|108140.3|108090.3|17
1721151850000|2024-07-16 17:44:10|108141.6|108091.6|108136.4|108086.4|108142.7|108092.7|108136.4|108086.4|23
1721151860000|2024-07-16 17:44:20|108137.3|108087.3|108134.9|108084.9|108139|108089|108134.7|108084.7|26
1721151870000|2024-07-16 17:44:30|108135|108085|108130.7|108080.7|108135|108085|108130.3|108080.3|12
1721151880000|2024-07-16 17:44:40|108131|108081|108129.8|108079.8|108132.7|108082.7|108129.8|108079.8|13
1721151890000|2024-07-16 17:44:50|108129.6|108079.6|108129.7|108079.7|108129.7|108079.7|108129.5|108079.5|3
1721151900000|2024-07-16 17:45:00|108129.8|108079.8|108129.9|108079.9|108129.9|108079.9|108129.7|108079.7|3
1721151910000|2024-07-16 17:45:10|108129.7|108079.7|108130.3|108080.3|108130.3|108080.3|108129.3|108079.3|11
1721151920000|2024-07-16 17:45:20|108130.4|108080.4|108130.3|108080.3|108130.4|108080.4|108130.1|108080.1|8
1721151940000|2024-07-16 17:45:40|108131.2|108081.2|108131.5|108081.5|108131.7|108081.7|108131.2|108081.2|3
1721151950000|2024-07-16 17:45:50|108131.4|108081.4|108131.1|108081.1|108131.7|108081.7|108131.1|108081.1|7
1721151960000|2024-07-16 17:46:00|108131|108081|108126.3|108076.3|108131.3|108081.3|108126.3|108076.3|7
1721151970000|2024-07-16 17:46:10|108127|108077|108131.6|108081.6|108131.6|108081.6|108126.6|108076.6|19
1721151980000|2024-07-16 17:46:20|108132.1|108082.1|108134.8|108084.8|108135.9|108085.9|108132.1|108082.1|6
1721151990000|2024-07-16 17:46:30|108134.9|108084.9|108137|108087|108138|108088|108134.9|108084.9|20
1721152000000|2024-07-16 17:46:40|108137.2|108087.2|108136.4|108086.4|108137.2|108087.2|108136|108086|12
1721152010000|2024-07-16 17:46:50|108136|108086|108134.7|108084.7|108136|108086|108134.3|108084.3|11
1721152020000|2024-07-16 17:47:00|108134.5|108084.5|108131.4|108081.4|108134.5|108084.5|108126.1|108076.1|14
1721152030000|2024-07-16 17:47:10|108131.2|108081.2|108133.3|108083.3|108133.3|108083.3|108131.1|108081.1|7
1721152040000|2024-07-16 17:47:20|108133.1|108083.1|108132.7|108082.7|108133.1|108083.1|108132.7|108082.7|3
1721152050000|2024-07-16 17:47:30|108132.6|108082.6|108129.3|108079.3|108132.7|108082.7|108129.3|108079.3|10
1721152060000|2024-07-16 17:47:40|108129.7|108079.7|108133.2|108083.2|108133.2|108083.2|108129.7|108079.7|9
1721152070000|2024-07-16 17:47:50|108133.4|108083.4|108133.3|108083.3|108133.4|108083.4|108133.3|108083.3|2
1721152080000|2024-07-16 17:48:00|108133.2|108083.2|108132.2|108082.2|108133.2|108083.2|108132.1|108082.1|8
1721152090000|2024-07-16 17:48:10|108132.3|108082.3|108132.2|108082.2|108132.3|108082.3|108132.2|108082.2|2
1721152100000|2024-07-16 17:48:20|108132.1|108082.1|108129.9|108079.9|108132.1|108082.1|108129.9|108079.9|11
1721152110000|2024-07-16 17:48:30|108130.1|108080.1|108129.3|108079.3|108130.1|108080.1|108129.2|108079.2|7
1721152120000|2024-07-16 17:48:40|108129.4|108079.4|108129.2|108079.2|108129.6|108079.6|108128.5|108078.5|10
1721152130000|2024-07-16 17:48:50|108129|108079|108095.3|108045.3|108129|108079|108093.1|108043.1|23
1721152140000|2024-07-16 17:49:00|108097|108047|108064.4|108014.4|108097|108047|108063.5|108013.5|35
1721152150000|2024-07-16 17:49:10|108064.7|108014.7|108067.1|108017.1|108067.5|108017.5|108064.6|108014.6|12
1721152160000|2024-07-16 17:49:20|108066.6|108016.6|108056.3|108006.3|108068|108018|108056.3|108006.3|31
1721152170000|2024-07-16 17:49:30|108056.6|108006.6|108058.7|108008.7|108059.7|108009.7|108055.2|108005.2|20
1721152180000|2024-07-16 17:49:40|108058.4|108008.4|108053.5|108003.5|108058.4|108008.4|108049.9|107999.9|31
1721152190000|2024-07-16 17:49:50|108054|108004|108054.8|108004.8|108054.8|108004.8|108050.7|108000.7|18
1721152200000|2024-07-16 17:50:00|108054|108004|108053.1|108003.1|108054|108004|108050.2|108000.2|16
1721152210000|2024-07-16 17:50:10|108053.3|108003.3|108053.5|108003.5|108053.5|108003.5|108052.8|108002.8|10
1721152220000|2024-07-16 17:50:20|108053.2|108003.2|108053.5|108003.5|108053.7|108003.7|108053.2|108003.2|3
1721152230000|2024-07-16 17:50:30|108052.9|108002.9|108052.9|108002.9|108053.6|108003.6|108052.9|108002.9|3
1721152240000|2024-07-16 17:50:40|108053|108003|108052.5|108002.5|108053|108003|108052|108002|5
1721152250000|2024-07-16 17:50:50|108052.6|108002.6|108054.3|108004.3|108055.4|108005.4|108052.1|108002.1|9
1721152260000|2024-07-16 17:51:00|108054.2|108004.2|108066.7|108016.7|108066.7|108016.7|108054|108004|20
1721152270000|2024-07-16 17:51:10|108066.8|108016.8|108073.7|108023.7|108073.7|108023.7|108066.8|108016.8|14
1721152280000|2024-07-16 17:51:20|108073.6|108023.6|108073.5|108023.5|108073.9|108023.9|108073.2|108023.2|6
1721152290000|2024-07-16 17:51:30|108073.6|108023.6|108074.1|108024.1|108074.1|108024.1|108073.6|108023.6|2
1721152300000|2024-07-16 17:51:40|108073.9|108023.9|108075.4|108025.4|108075.6|108025.6|108073.9|108023.9|27
1721152310000|2024-07-16 17:51:50|108075.6|108025.6|108075.5|108025.5|108075.6|108025.6|108075.2|108025.2|6
1721152320000|2024-07-16 17:52:00|108075.4|108025.4|108075.3|108025.3|108075.5|108025.5|108074.9|108024.9|6
1721152330000|2024-07-16 17:52:10|108075.5|108025.5|108075.2|108025.2|108076.2|108026.2|108072.8|108022.8|18
1721152340000|2024-07-16 17:52:20|108075|108025|108076.3|108026.3|108077.1|108027.1|108074.5|108024.5|38
1721152350000|2024-07-16 17:52:30|108076.5|108026.5|108073|108023|108077|108027|108072.8|108022.8|24
1721152360000|2024-07-16 17:52:40|108073.2|108023.2|108074.2|108024.2|108074.2|108024.2|108073.2|108023.2|18
1721152370000|2024-07-16 17:52:50|108074|108024|108074.8|108024.8|108075|108025|108073.4|108023.4|15
1721152380000|2024-07-16 17:53:00|108074.9|108024.9|108079.3|108029.3|108080.8|108030.8|108072.6|108022.6|44
1721152390000|2024-07-16 17:53:10|108079.9|108029.9|108085.7|108035.7|108085.7|108035.7|108079.8|108029.8|21
1721152400000|2024-07-16 17:53:20|108086.1|108036.1|108095.5|108045.5|108095.5|108045.5|108086.1|108036.1|36
1721152410000|2024-07-16 17:53:30|108096|108046|108094.9|108044.9|108096.8|108046.8|108094.9|108044.9|7
1721152420000|2024-07-16 17:53:40|108094.8|108044.8|108093.9|108043.9|108095.5|108045.5|108092.4|108042.4|21
1721152430000|2024-07-16 17:53:50|108093.6|108043.6|108094.8|108044.8|108094.8|108044.8|108093.5|108043.5|9
1721152440000|2024-07-16 17:54:00|108094.3|108044.3|108092.5|108042.5|108094.3|108044.3|108092.4|108042.4|12
1721152450000|2024-07-16 17:54:10|108092.8|108042.8|108093.6|108043.6|108093.6|108043.6|108092.8|108042.8|7
1721152460000|2024-07-16 17:54:20|108093.2|108043.2|108092.3|108042.3|108093.3|108043.3|108092.3|108042.3|15
1721152470000|2024-07-16 17:54:30|108092.2|108042.2|108084.4|108034.4|108092.2|108042.2|108082.3|108032.3|20
1721152480000|2024-07-16 17:54:40|108084.5|108034.5|108098.2|108048.2|108098.2|108048.2|108084.5|108034.5|29
1721152490000|2024-07-16 17:54:50|108098.7|108048.7|108099.6|108049.6|108100.1|108050.1|108097.9|108047.9|18
1721152500000|2024-07-16 17:55:00|108099.9|108049.9|108100|108050|108101.4|108051.4|108099.9|108049.9|8
1721152510000|2024-07-16 17:55:10|108101|108051|108100.4|108050.4|108102.1|108052.1|108100.4|108050.4|6
1721152520000|2024-07-16 17:55:20|108100|108050|108099.7|108049.7|108100|108050|108098.6|108048.6|15
1721152530000|2024-07-16 17:55:30|108099.9|108049.9|108099.7|108049.7|108099.9|108049.9|108099.6|108049.6|6
1721152540000|2024-07-16 17:55:40|108100.2|108050.2|108100.1|108050.1|108100.9|108050.9|108098.8|108048.8|12
1721152550000|2024-07-16 17:55:50|108100.3|108050.3|108100.2|108050.2|108100.5|108050.5|108100.2|108050.2|4
1721152560000|2024-07-16 17:56:00|108100.9|108050.9|108122.1|108072.1|108125.6|108075.6|108100.9|108050.9|33
1721152570000|2024-07-16 17:56:10|108122.3|108072.3|108132.5|108082.5|108133.4|108083.4|108122.3|108072.3|57
1721152580000|2024-07-16 17:56:20|108132.9|108082.9|108134|108084|108141|108091|108128.3|108078.3|59
1721152590000|2024-07-16 17:56:30|108139.4|108089.4|108136.5|108086.5|108139.4|108089.4|108129.3|108079.3|66
1721152600000|2024-07-16 17:56:40|108136.4|108086.4|108137.8|108087.8|108146.9|108096.9|108132.1|108082.1|67
1721152610000|2024-07-16 17:56:50|108138.1|108088.1|108138.5|108088.5|108140.7|108090.7|108132.7|108082.7|57
1721152620000|2024-07-16 17:57:00|108137|108087|108134.7|108084.7|108141.5|108091.5|108133.4|108083.4|57
1721152630000|2024-07-16 17:57:10|108140.6|108090.6|108131.5|108081.5|108140.8|108090.8|108130.7|108080.7|56
1721152640000|2024-07-16 17:57:20|108130.7|108080.7|108121|108071|108138.1|108088.1|108121|108071|34
1721152650000|2024-07-16 17:57:30|108120.8|108070.8|108120.3|108070.3|108121.2|108071.2|108120.3|108070.3|10
1721152660000|2024-07-16 17:57:40|108120.2|108070.2|108115.6|108065.6|108121.3|108071.3|108115.6|108065.6|18
1721152670000|2024-07-16 17:57:50|108116|108066|108111.6|108061.6|108124.3|108074.3|108109.9|108059.9|32
1721152680000|2024-07-16 17:58:00|108111.9|108061.9|108140|108090|108142.3|108092.3|108109.6|108059.6|31
1721152690000|2024-07-16 17:58:10|108137.8|108087.8|108143.4|108093.4|108144.6|108094.6|108135.9|108085.9|63
1721152700000|2024-07-16 17:58:20|108142.3|108092.3|108150.3|108100.3|108151.6|108101.6|108140.6|108090.6|39
1721152710000|2024-07-16 17:58:30|108150.7|108100.7|108137.3|108087.3|108151|108101|108137.3|108087.3|22
1721152720000|2024-07-16 17:58:40|108136.9|108086.9|108136|108086|108139.1|108089.1|108135.5|108085.5|16
1721152730000|2024-07-16 17:58:50|108135.5|108085.5|108132.8|108082.8|108137.3|108087.3|108132.8|108082.8|23
1721152740000|2024-07-16 17:59:00|108132.6|108082.6|108133|108083|108137.8|108087.8|108131.2|108081.2|22
1721152750000|2024-07-16 17:59:10|108132.7|108082.7|108148.2|108098.2|108148.8|108098.8|108129.6|108079.6|28
1721152760000|2024-07-16 17:59:20|108147.8|108097.8|108147.2|108097.2|108147.8|108097.8|108146.1|108096.1|12
1721152770000|2024-07-16 17:59:30|108146.8|108096.8|108147.8|108097.8|108147.8|108097.8|108146.7|108096.7|8
1721152780000|2024-07-16 17:59:40|108147.6|108097.6|108147.7|108097.7|108148.9|108098.9|108147.6|108097.6|11
1721152790000|2024-07-16 17:59:50|108147.5|108097.5|108145.6|108095.6|108148.6|108098.6|108144.4|108094.4|18
1721152800000|2024-07-16 18:00:00|108146.2|108096.2|108144.1|108094.1|108146.2|108096.2|108143.3|108093.3|20
1721152810000|2024-07-16 18:00:10|108143.8|108093.8|108144.3|108094.3|108144.8|108094.8|108143.8|108093.8|8
1721152820000|2024-07-16 18:00:20|108144.5|108094.5|108143.3|108093.3|108145.7|108095.7|108143.3|108093.3|14
1721152830000|2024-07-16 18:00:30|108143.4|108093.4|108144.5|108094.5|108145.6|108095.6|108143.4|108093.4|11
1721152840000|2024-07-16 18:00:40|108145.2|108095.2|108154.2|108104.2|108154.2|108104.2|108144.5|108094.5|13
1721152850000|2024-07-16 18:00:50|108153.7|108103.7|108154.5|108104.5|108154.5|108104.5|108153.7|108103.7|4
1721152860000|2024-07-16 18:01:00|108154.1|108104.1|108153.1|108103.1|108154.4|108104.4|108153|108103|11
1721152870000|2024-07-16 18:01:10|108152.7|108102.7|108152.3|108102.3|108152.8|108102.8|108152.3|108102.3|4
1721152880000|2024-07-16 18:01:20|108152.2|108102.2|108149.5|108099.5|108152.2|108102.2|108149.2|108099.2|7
1721152890000|2024-07-16 18:01:30|108149.4|108099.4|108146.9|108096.9|108149.5|108099.5|108146.5|108096.5|15
1721152900000|2024-07-16 18:01:40|108147|108097|108147.7|108097.7|108148|108098|108147|108097|12
1721152910000|2024-07-16 18:01:50|108147.9|108097.9|108148.2|108098.2|108148.3|108098.3|108147.9|108097.9|6
1721152920000|2024-07-16 18:02:00|108148|108098|108148.1|108098.1|108148.1|108098.1|108147.7|108097.7|6
1721152930000|2024-07-16 18:02:10|108148.2|108098.2|108148.2|108098.2|108148.3|108098.3|108147.9|108097.9|8
1721152940000|2024-07-16 18:02:20|108148.3|108098.3|108147.8|108097.8|108148.5|108098.5|108147.8|108097.8|4
1721152950000|2024-07-16 18:02:30|108147.7|108097.7|108152.5|108102.5|108152.9|108102.9|108147.5|108097.5|13
1721152960000|2024-07-16 18:02:40|108155.2|108105.2|108155|108105|108156.7|108106.7|108154.9|108104.9|7
1721152970000|2024-07-16 18:02:50|108154.9|108104.9|108154|108104|108155.1|108105.1|108154|108104|7
1721152980000|2024-07-16 18:03:00|108153.7|108103.7|108154.2|108104.2|108154.3|108104.3|108153|108103|10
1721152990000|2024-07-16 18:03:10|108154.3|108104.3|108153.3|108103.3|108154.3|108104.3|108153.3|108103.3|5
1721153010000|2024-07-16 18:03:30|108152.8|108102.8|108152.6|108102.6|108152.8|108102.8|108152.6|108102.6|2
1721153020000|2024-07-16 18:03:40|108152.8|108102.8|108152.8|108102.8|108152.8|108102.8|108152.8|108102.8|1
1721153030000|2024-07-16 18:03:50|108152.3|108102.3|108154.2|108104.2|108155.1|108105.1|108151.7|108101.7|16
1721153040000|2024-07-16 18:04:00|108154.1|108104.1|108153.7|108103.7|108154.1|108104.1|108152.9|108102.9|10
1721153050000|2024-07-16 18:04:10|108153.6|108103.6|108153.8|108103.8|108153.8|108103.8|108153.4|108103.4|8
1721153060000|2024-07-16 18:04:20|108153.4|108103.4|108153.6|108103.6|108153.8|108103.8|108153.2|108103.2|6
1721153070000|2024-07-16 18:04:30|108153.2|108103.2|108153.9|108103.9|108153.9|108103.9|108152.9|108102.9|15
1721153080000|2024-07-16 18:04:40|108154|108104|108153.4|108103.4|108154.2|108104.2|108153.4|108103.4|6
1721153090000|2024-07-16 18:04:50|108153.6|108103.6|108153.3|108103.3|108153.6|108103.6|108153.3|108103.3|3
1721153100000|2024-07-16 18:05:00|108152.9|108102.9|108152.3|108102.3|108152.9|108102.9|108152.2|108102.2|6
1721153110000|2024-07-16 18:05:10|108152.2|108102.2|108151.5|108101.5|108152.2|108102.2|108150.7|108100.7|7
1721153120000|2024-07-16 18:05:20|108152.1|108102.1|108152.8|108102.8|108153.2|108103.2|108152.1|108102.1|3
1721153130000|2024-07-16 18:05:30|108153.3|108103.3|108153|108103|108153.3|108103.3|108153|108103|3
1721153140000|2024-07-16 18:05:40|108152.9|108102.9|108152.8|108102.8|108153|108103|108152.8|108102.8|4
1721153150000|2024-07-16 18:05:50|108152.2|108102.2|108154.2|108104.2|108154.7|108104.7|108152.2|108102.2|10
1721153160000|2024-07-16 18:06:00|108154.4|108104.4|108154.5|108104.5|108154.7|108104.7|108154.4|108104.4|3
1721153170000|2024-07-16 18:06:10|108154.9|108104.9|108157.6|108107.6|108157.6|108107.6|108154.9|108104.9|9
1721153180000|2024-07-16 18:06:20|108158.1|108108.1|108158.1|108108.1|108158.2|108108.2|108158.1|108108.1|3
1721153190000|2024-07-16 18:06:30|108157.7|108107.7|108158.1|108108.1|108158.1|108108.1|108156.1|108106.1|9
1721153200000|2024-07-16 18:06:40|108158|108108|108158.2|108108.2|108158.2|108108.2|108158|108108|3
1721153210000|2024-07-16 18:06:50|108158.3|108108.3|108159.5|108109.5|108159.5|108109.5|108158.2|108108.2|7
1721153220000|2024-07-16 18:07:00|108159.6|108109.6|108159.2|108109.2|108159.6|108109.6|108159.2|108109.2|2
1721153230000|2024-07-16 18:07:10|108159.1|108109.1|108158.8|108108.8|108159.2|108109.2|108158.8|108108.8|3
1721153240000|2024-07-16 18:07:20|108158.7|108108.7|108153|108103|108158.7|108108.7|108152.1|108102.1|13
1721153250000|2024-07-16 18:07:30|108153.2|108103.2|108154.8|108104.8|108155|108105|108153.2|108103.2|8
1721153260000|2024-07-16 18:07:40|108155|108105|108154.5|108104.5|108155|108105|108154.5|108104.5|2
1721153270000|2024-07-16 18:07:50|108154.6|108104.6|108155.6|108105.6|108156.4|108106.4|108154.5|108104.5|10
1721153280000|2024-07-16 18:08:00|108155.2|108105.2|108153.6|108103.6|108155.2|108105.2|108153.6|108103.6|10
1721153290000|2024-07-16 18:08:10|108153.2|108103.2|108153.1|108103.1|108153.5|108103.5|108149.7|108099.7|13
1721153300000|2024-07-16 18:08:20|108153.2|108103.2|108153.1|108103.1|108153.2|108103.2|108153.1|108103.1|2
1721153310000|2024-07-16 18:08:30|108153|108103|108152.5|108102.5|108153|108103|108152.5|108102.5|3
1721153320000|2024-07-16 18:08:40|108152.4|108102.4|108152.6|108102.6|108152.6|108102.6|108152.4|108102.4|5
1721153330000|2024-07-16 18:08:50|108152.5|108102.5|108151.8|108101.8|108152.5|108102.5|108151.8|108101.8|4
1721153340000|2024-07-16 18:09:00|108152.5|108102.5|108152.7|108102.7|108153.4|108103.4|108152.4|108102.4|8
1721153350000|2024-07-16 18:09:10|108153.4|108103.4|108153.1|108103.1|108153.7|108103.7|108152.5|108102.5|8
1721153360000|2024-07-16 18:09:20|108153|108103|108153|108103|108153.6|108103.6|108153|108103|5
1721153370000|2024-07-16 18:09:30|108153.6|108103.6|108154.4|108104.4|108154.4|108104.4|108153|108103|9
1721153380000|2024-07-16 18:09:40|108155|108105|108153.9|108103.9|108155|108105|108153.9|108103.9|5
1721153390000|2024-07-16 18:09:50|108153.8|108103.8|108154.9|108104.9|108155.9|108105.9|108153|108103|15
1721153400000|2024-07-16 18:10:00|108155|108105|108154.7|108104.7|108155.3|108105.3|108154.2|108104.2|15
1721153410000|2024-07-16 18:10:10|108154.9|108104.9|108155|108105|108155.5|108105.5|108154.9|108104.9|4
1721153420000|2024-07-16 18:10:20|108154.9|108104.9|108154.8|108104.8|108154.9|108104.9|108154.8|108104.8|2
1721153430000|2024-07-16 18:10:30|108153.9|108103.9|108152.7|108102.7|108154.6|108104.6|108152.7|108102.7|8
1721153440000|2024-07-16 18:10:40|108152.6|108102.6|108152|108102|108152.6|108102.6|108151.3|108101.3|9
1721153450000|2024-07-16 18:10:50|108151.9|108101.9|108151.7|108101.7|108152.1|108102.1|108151.5|108101.5|10
1721153460000|2024-07-16 18:11:00|108151.9|108101.9|108152|108102|108152|108102|108151.9|108101.9|2
1721153470000|2024-07-16 18:11:10|108152.5|108102.5|108152|108102|108153|108103|108151.9|108101.9|10
1721153480000|2024-07-16 18:11:20|108152.4|108102.4|108151.8|108101.8|108152.4|108102.4|108151.3|108101.3|9
1721153490000|2024-07-16 18:11:30|108152.2|108102.2|108147.7|108097.7|108152.2|108102.2|108147.7|108097.7|4
1721153500000|2024-07-16 18:11:40|108147.3|108097.3|108143.5|108093.5|108147.3|108097.3|108143.5|108093.5|10
1721153510000|2024-07-16 18:11:50|108143.8|108093.8|108143.6|108093.6|108143.8|108093.8|108143.2|108093.2|4
1721153520000|2024-07-16 18:12:00|108143.3|108093.3|108143.7|108093.7|108144|108094|108143.3|108093.3|6
1721153530000|2024-07-16 18:12:10|108143.6|108093.6|108143.5|108093.5|108143.7|108093.7|108143.5|108093.5|4
1721153540000|2024-07-16 18:12:20|108143.6|108093.6|108143.6|108093.6|108143.6|108093.6|108143.6|108093.6|1
1721153550000|2024-07-16 18:12:30|108143.3|108093.3|108137.6|108087.6|108143.3|108093.3|108137.6|108087.6|11
1721153560000|2024-07-16 18:12:40|108137.2|108087.2|108137.8|108087.8|108137.9|108087.9|108137.2|108087.2|7
1721153570000|2024-07-16 18:12:50|108137.9|108087.9|108137.5|108087.5|108137.9|108087.9|108137.5|108087.5|5
1721153580000|2024-07-16 18:13:00|108137.7|108087.7|108141|108091|108141.2|108091.2|108137.7|108087.7|10
1721153590000|2024-07-16 18:13:10|108141.1|108091.1|108143.8|108093.8|108145|108095|108141.1|108091.1|10
1721153600000|2024-07-16 18:13:20|108144|108094|108144.9|108094.9|108144.9|108094.9|108144|108094|6
1721153610000|2024-07-16 18:13:30|108145.1|108095.1|108146.1|108096.1|108147|108097|108145.1|108095.1|17
1721153620000|2024-07-16 18:13:40|108145.6|108095.6|108147|108097|108147|108097|108145.5|108095.5|7
1721153630000|2024-07-16 18:13:50|108146.9|108096.9|108153.3|108103.3|108153.3|108103.3|108146.9|108096.9|9
1721153640000|2024-07-16 18:14:00|108152.9|108102.9|108150.9|108100.9|108153|108103|108150.8|108100.8|8
1721153650000|2024-07-16 18:14:10|108149.7|108099.7|108150.8|108100.8|108150.9|108100.9|108149.7|108099.7|7
1721153660000|2024-07-16 18:14:20|108150.6|108100.6|108150.8|108100.8|108150.8|108100.8|108149.5|108099.5|7
1721153670000|2024-07-16 18:14:30|108150.5|108100.5|108148.9|108098.9|108150.5|108100.5|108146.9|108096.9|14
1721153680000|2024-07-16 18:14:40|108148.7|108098.7|108148.3|108098.3|108149.2|108099.2|108148.3|108098.3|7
1721153690000|2024-07-16 18:14:50|108148|108098|108148.3|108098.3|108148.3|108098.3|108147.3|108097.3|7
1721153700000|2024-07-16 18:15:00|108148.1|108098.1|108147.4|108097.4|108148.4|108098.4|108146.9|108096.9|10
1721153710000|2024-07-16 18:15:10|108147.1|108097.1|108148|108098|108148|108098|108146.9|108096.9|8
1721153720000|2024-07-16 18:15:20|108148.1|108098.1|108147.5|108097.5|108150.3|108100.3|108147.5|108097.5|14
1721153730000|2024-07-16 18:15:30|108147.7|108097.7|108148.6|108098.6|108148.8|108098.8|108147.5|108097.5|10
1721153740000|2024-07-16 18:15:40|108148.7|108098.7|108148.7|108098.7|108148.7|108098.7|108148.4|108098.4|3
1721153750000|2024-07-16 18:15:50|108148.8|108098.8|108148.2|108098.2|108148.8|108098.8|108148.1|108098.1|7
1721153760000|2024-07-16 18:16:00|108148.5|108098.5|108151.6|108101.6|108151.6|108101.6|108148.5|108098.5|8
1721153770000|2024-07-16 18:16:10|108152.1|108102.1|108152.9|108102.9|108153.6|108103.6|108152.1|108102.1|8
1721153780000|2024-07-16 18:16:20|108152.8|108102.8|108151.9|108101.9|108153.1|108103.1|108151.9|108101.9|5
1721153790000|2024-07-16 18:16:30|108152|108102|108152|108102|108152|108102|108151.7|108101.7|6
1721153800000|2024-07-16 18:16:40|108152.1|108102.1|108153.9|108103.9|108154.2|108104.2|108152.1|108102.1|7
1721153810000|2024-07-16 18:16:50|108153.8|108103.8|108153.1|108103.1|108153.8|108103.8|108153.1|108103.1|7
1721153820000|2024-07-16 18:17:00|108153|108103|108152.8|108102.8|108153|108103|108152.7|108102.7|7
1721153830000|2024-07-16 18:17:10|108152.9|108102.9|108152.5|108102.5|108152.9|108102.9|108152.3|108102.3|7
1721153840000|2024-07-16 18:17:20|108152.2|108102.2|108152.5|108102.5|108152.6|108102.6|108152.2|108102.2|5
1721153850000|2024-07-16 18:17:30|108152.8|108102.8|108153|108103|108153|108103|108152.8|108102.8|5
1721153860000|2024-07-16 18:17:40|108152.9|108102.9|108152.7|108102.7|108153.1|108103.1|108152.7|108102.7|5
1721153870000|2024-07-16 18:17:50|108152.4|108102.4|108141.2|108091.2|108152.6|108102.6|108141.2|108091.2|13
1721153880000|2024-07-16 18:18:00|108141|108091|108140.7|108090.7|108141|108091|108139.1|108089.1|8
1721153890000|2024-07-16 18:18:10|108140.8|108090.8|108139.7|108089.7|108142.4|108092.4|108139.7|108089.7|12
1721153900000|2024-07-16 18:18:20|108138.9|108088.9|108144.3|108094.3|108144.3|108094.3|108138.9|108088.9|19
1721153910000|2024-07-16 18:18:30|108143.8|108093.8|108143|108093|108143.8|108093.8|108141.5|108091.5|9
1721153920000|2024-07-16 18:18:40|108142.9|108092.9|108142.1|108092.1|108143|108093|108141.8|108091.8|8
1721153930000|2024-07-16 18:18:50|108141.5|108091.5|108142.1|108092.1|108142.1|108092.1|108141.5|108091.5|6
1721153940000|2024-07-16 18:19:00|108142.2|108092.2|108144|108094|108144|108094|108140.8|108090.8|21
1721153950000|2024-07-16 18:19:10|108143.5|108093.5|108141.4|108091.4|108144|108094|108141.4|108091.4|27
1721153960000|2024-07-16 18:19:20|108140.3|108090.3|108141.3|108091.3|108143|108093|108140.3|108090.3|22
1721153970000|2024-07-16 18:19:30|108142.3|108092.3|108141.6|108091.6|108142.7|108092.7|108139.7|108089.7|19
1721153980000|2024-07-16 18:19:40|108140.4|108090.4|108143.1|108093.1|108143.1|108093.1|108140.1|108090.1|9
1721153990000|2024-07-16 18:19:50|108143.4|108093.4|108142.6|108092.6|108143.8|108093.8|108142.6|108092.6|6
1721154000000|2024-07-16 18:20:00|108142.4|108092.4|108141.3|108091.3|108142.7|108092.7|108140.7|108090.7|11
1721154010000|2024-07-16 18:20:10|108142.6|108092.6|108137.3|108087.3|108142.6|108092.6|108137.2|108087.2|13
1721154020000|2024-07-16 18:20:20|108137.8|108087.8|108137.6|108087.6|108137.8|108087.8|108137.6|108087.6|3
1721154030000|2024-07-16 18:20:30|108137.5|108087.5|108137.6|108087.6|108137.8|108087.8|108137.4|108087.4|8
1721154040000|2024-07-16 18:20:40|108137.7|108087.7|108135.3|108085.3|108137.7|108087.7|108135.3|108085.3|10
1721154050000|2024-07-16 18:20:50|108135.4|108085.4|108133.5|108083.5|108135.4|108085.4|108133.4|108083.4|9
1721154060000|2024-07-16 18:21:00|108133.7|108083.7|108131.8|108081.8|108133.8|108083.8|108131.8|108081.8|7
1721154070000|2024-07-16 18:21:10|108131.7|108081.7|108131.4|108081.4|108131.8|108081.8|108131.4|108081.4|3
1721154080000|2024-07-16 18:21:20|108131|108081|108127.3|108077.3|108131|108081|108126.4|108076.4|10
1721154090000|2024-07-16 18:21:30|108128.3|108078.3|108127.7|108077.7|108128.3|108078.3|108127.1|108077.1|6
1721154100000|2024-07-16 18:21:40|108127.8|108077.8|108127.1|108077.1|108127.8|108077.8|108127.1|108077.1|9
1721154110000|2024-07-16 18:21:50|108127.6|108077.6|108128.8|108078.8|108128.8|108078.8|108127.6|108077.6|3
1721154120000|2024-07-16 18:22:00|108128.3|108078.3|108127.9|108077.9|108129.2|108079.2|108127.9|108077.9|9
1721154130000|2024-07-16 18:22:10|108128|108078|108129.9|108079.9|108129.9|108079.9|108128|108078|9
1721154140000|2024-07-16 18:22:20|108129.8|108079.8|108129.7|108079.7|108130.8|108080.8|108129.7|108079.7|4
1721154150000|2024-07-16 18:22:30|108130.8|108080.8|108130.6|108080.6|108132|108082|108130.6|108080.6|7
1721154160000|2024-07-16 18:22:40|108130.2|108080.2|108130|108080|108130.2|108080.2|108130|108080|3
1721154170000|2024-07-16 18:22:50|108131.4|108081.4|108131.8|108081.8|108131.8|108081.8|108130|108080|5
1721154180000|2024-07-16 18:23:00|108130.5|108080.5|108130.4|108080.4|108131.8|108081.8|108130.4|108080.4|8
1721154190000|2024-07-16 18:23:10|108131.5|108081.5|108128.7|108078.7|108132.6|108082.6|108128.7|108078.7|6
1721154200000|2024-07-16 18:23:20|108128.1|108078.1|108126.9|108076.9|108128.1|108078.1|108126.9|108076.9|5
1721154210000|2024-07-16 18:23:30|108126.8|108076.8|108125.4|108075.4|108126.8|108076.8|108125.4|108075.4|9
1721154220000|2024-07-16 18:23:40|108125.5|108075.5|108126|108076|108126.3|108076.3|108125.5|108075.5|4
1721154230000|2024-07-16 18:23:50|108125.9|108075.9|108123.5|108073.5|108125.9|108075.9|108123.5|108073.5|6
1721154240000|2024-07-16 18:24:00|108123|108073|108121.7|108071.7|108123.1|108073.1|108121.7|108071.7|4
1721154250000|2024-07-16 18:24:10|108120.9|108070.9|108119.9|108069.9|108120.9|108070.9|108117.4|108067.4|16
1721154260000|2024-07-16 18:24:20|108120.8|108070.8|108118.5|108068.5|108121.6|108071.6|108118.5|108068.5|13
1721154270000|2024-07-16 18:24:30|108119|108069|108118.4|108068.4|108119.2|108069.2|108118.4|108068.4|8
1721154280000|2024-07-16 18:24:40|108118.3|108068.3|108119.7|108069.7|108119.7|108069.7|108118.3|108068.3|3
1721154290000|2024-07-16 18:24:50|108119.6|108069.6|108119.2|108069.2|108120.5|108070.5|108118.9|108068.9|11
1721154300000|2024-07-16 18:25:00|108119.1|108069.1|108122.3|108072.3|108122.3|108072.3|108119.1|108069.1|8
1721154310000|2024-07-16 18:25:10|108122.5|108072.5|108122.3|108072.3|108122.5|108072.5|108122.2|108072.2|4
1721154320000|2024-07-16 18:25:20|108122.5|108072.5|108122.5|108072.5|108122.5|108072.5|108122.5|108072.5|1
1721154330000|2024-07-16 18:25:30|108122.1|108072.1|108123.4|108073.4|108123.4|108073.4|108122.1|108072.1|4
1721154340000|2024-07-16 18:25:40|108123.5|108073.5|108122.9|108072.9|108123.5|108073.5|108122.7|108072.7|6
1721154350000|2024-07-16 18:25:50|108123|108073|108121.6|108071.6|108123|108073|108121.6|108071.6|3
1721154360000|2024-07-16 18:26:00|108121.5|108071.5|108122.3|108072.3|108122.3|108072.3|108121.5|108071.5|9
1721154370000|2024-07-16 18:26:10|108122.4|108072.4|108122.2|108072.2|108122.7|108072.7|108122.2|108072.2|7
1721154380000|2024-07-16 18:26:20|108122|108072|108118.3|108068.3|108122|108072|108118.3|108068.3|13
1721154390000|2024-07-16 18:26:30|108118|108068|108117.7|108067.7|108118|108068|108117.4|108067.4|7
1721154400000|2024-07-16 18:26:40|108117.1|108067.1|108117.8|108067.8|108117.8|108067.8|108117.1|108067.1|4
1721154410000|2024-07-16 18:26:50|108117.9|108067.9|108118.3|108068.3|108118.3|108068.3|108117.8|108067.8|6
1721154420000|2024-07-16 18:27:00|108118.7|108068.7|108118.8|108068.8|108118.8|108068.8|108118.4|108068.4|4
1721154430000|2024-07-16 18:27:10|108118.9|108068.9|108119|108069|108124|108074|108118.9|108068.9|10
1721154440000|2024-07-16 18:27:20|108118.8|108068.8|108118.8|108068.8|108118.8|108068.8|108118.8|108068.8|1
1721154450000|2024-07-16 18:27:30|108118.9|108068.9|108118.9|108068.9|108118.9|108068.9|108118.8|108068.8|3
1721154460000|2024-07-16 18:27:40|108118.7|108068.7|108119.2|108069.2|108119.2|108069.2|108118.7|108068.7|4
1721154470000|2024-07-16 18:27:50|108119.3|108069.3|108119.6|108069.6|108119.7|108069.7|108119.3|108069.3|4
1721154480000|2024-07-16 18:28:00|108119.4|108069.4|108119.7|108069.7|108119.7|108069.7|108119.4|108069.4|3
1721154490000|2024-07-16 18:28:10|108119.8|108069.8|108119.8|108069.8|108120.8|108070.8|108119.3|108069.3|11
1721154500000|2024-07-16 18:28:20|108119.6|108069.6|108125|108075|108125.3|108075.3|108119.5|108069.5|9
1721154510000|2024-07-16 18:28:30|108125.1|108075.1|108124.8|108074.8|108125.4|108075.4|108124.6|108074.6|11
1721154520000|2024-07-16 18:28:40|108125.2|108075.2|108125|108075|108125.5|108075.5|108125|108075|4
1721154530000|2024-07-16 18:28:50|108124.5|108074.5|108122.5|108072.5|108124.5|108074.5|108122.5|108072.5|7
1721154540000|2024-07-16 18:29:00|108122.1|108072.1|108120.7|108070.7|108122.1|108072.1|108120.1|108070.1|9
1721154550000|2024-07-16 18:29:10|108121.4|108071.4|108124.5|108074.5|108124.5|108074.5|108120.9|108070.9|15
1721154560000|2024-07-16 18:29:20|108123.9|108073.9|108124.6|108074.6|108124.6|108074.6|108123.9|108073.9|5
1721154570000|2024-07-16 18:29:30|108124.7|108074.7|108126.2|108076.2|108126.2|108076.2|108124.7|108074.7|6
1721154580000|2024-07-16 18:29:40|108126.6|108076.6|108126.6|108076.6|108126.6|108076.6|108126.6|108076.6|1
1721154590000|2024-07-16 18:29:50|108128.7|108078.7|108133.8|108083.8|108133.8|108083.8|108128.7|108078.7|9
1721154600000|2024-07-16 18:30:00|108134.1|108084.1|108138.4|108088.4|108140.4|108090.4|108134.1|108084.1|19
1721154610000|2024-07-16 18:30:10|108138.1|108088.1|108139.9|108089.9|108139.9|108089.9|108137.3|108087.3|10
1721154620000|2024-07-16 18:30:20|108139.5|108089.5|108138.7|108088.7|108139.5|108089.5|108138.6|108088.6|8
1721154630000|2024-07-16 18:30:30|108138.6|108088.6|108134.7|108084.7|108139.3|108089.3|108134.4|108084.4|17
1721154640000|2024-07-16 18:30:40|108134.6|108084.6|108131.6|108081.6|108134.6|108084.6|108131.2|108081.2|10
1721154650000|2024-07-16 18:30:50|108131.8|108081.8|108132.6|108082.6|108132.6|108082.6|108131.8|108081.8|3
1721154660000|2024-07-16 18:31:00|108132.7|108082.7|108132.7|108082.7|108133|108083|108132.7|108082.7|5
1721154670000|2024-07-16 18:31:10|108133.1|108083.1|108133.6|108083.6|108133.6|108083.6|108133.1|108083.1|5
1721154680000|2024-07-16 18:31:20|108133.3|108083.3|108133.8|108083.8|108134.1|108084.1|108133.3|108083.3|4
1721154690000|2024-07-16 18:31:30|108133.7|108083.7|108133.4|108083.4|108133.7|108083.7|108133.3|108083.3|6
1721154700000|2024-07-16 18:31:40|108133.3|108083.3|108133.3|108083.3|108133.3|108083.3|108132.6|108082.6|5
1721154710000|2024-07-16 18:31:50|108133.1|108083.1|108133.1|108083.1|108133.1|108083.1|108133.1|108083.1|1
1721154720000|2024-07-16 18:32:00|108133|108083|108133.2|108083.2|108133.2|108083.2|108133|108083|2
1721154730000|2024-07-16 18:32:10|108133.1|108083.1|108128.8|108078.8|108133.1|108083.1|108128.8|108078.8|10
1721154740000|2024-07-16 18:32:20|108128.4|108078.4|108128.5|108078.5|108128.5|108078.5|108128.2|108078.2|7
1721154750000|2024-07-16 18:32:30|108128.3|108078.3|108128.5|108078.5|108128.5|108078.5|108128.3|108078.3|2
1721154760000|2024-07-16 18:32:40|108129|108079|108129.3|108079.3|108129.9|108079.9|108129|108079|6
1721154770000|2024-07-16 18:32:50|108129.9|108079.9|108129.6|108079.6|108129.9|108079.9|108129|108079|10
1721154780000|2024-07-16 18:33:00|108129.1|108079.1|108128|108078|108129.1|108079.1|108128|108078|5
1721154790000|2024-07-16 18:33:10|108127.9|108077.9|108127.8|108077.8|108128.3|108078.3|108127.7|108077.7|10
1721154810000|2024-07-16 18:33:30|108127.7|108077.7|108127.8|108077.8|108127.8|108077.8|108127.7|108077.7|2
1721154820000|2024-07-16 18:33:40|108127.6|108077.6|108124.2|108074.2|108127.8|108077.8|108124.2|108074.2|9
1721154830000|2024-07-16 18:33:50|108123.9|108073.9|108123.4|108073.4|108123.9|108073.9|108123.4|108073.4|4
1721154840000|2024-07-16 18:34:00|108123.3|108073.3|108118.8|108068.8|108123.3|108073.3|108118.6|108068.6|13
1721154850000|2024-07-16 18:34:10|108119|108069|108117.9|108067.9|108119.1|108069.1|108117.8|108067.8|8
1721154860000|2024-07-16 18:34:20|108118.3|108068.3|108118|108068|108118.9|108068.9|108118|108068|6
1721154870000|2024-07-16 18:34:30|108117.6|108067.6|108116.4|108066.4|108117.8|108067.8|108116.2|108066.2|5
1721154880000|2024-07-16 18:34:40|108116.5|108066.5|108115.8|108065.8|108116.5|108066.5|108114.9|108064.9|10
1721154890000|2024-07-16 18:34:50|108115.5|108065.5|108113.6|108063.6|108115.5|108065.5|108113.6|108063.6|3
1721154900000|2024-07-16 18:35:00|108113.4|108063.4|108111.7|108061.7|108113.4|108063.4|108111.7|108061.7|6
1721154910000|2024-07-16 18:35:10|108111.3|108061.3|108108.1|108058.1|108111.3|108061.3|108108.1|108058.1|11
1721154920000|2024-07-16 18:35:20|108107.9|108057.9|108102.6|108052.6|108107.9|108057.9|108102.6|108052.6|16
1721154930000|2024-07-16 18:35:30|108104|108054|108105.5|108055.5|108105.5|108055.5|108103.8|108053.8|7
1721154940000|2024-07-16 18:35:40|108105.6|108055.6|108105.3|108055.3|108105.7|108055.7|108105.3|108055.3|4
1721154950000|2024-07-16 18:35:50|108105.5|108055.5|108102.1|108052.1|108106.1|108056.1|108102.1|108052.1|13
1721154960000|2024-07-16 18:36:00|108102.4|108052.4|108101.3|108051.3|108102.4|108052.4|108101.2|108051.2|6
1721154970000|2024-07-16 18:36:10|108100.9|108050.9|108097.1|108047.1|108100.9|108050.9|108097.1|108047.1|11
1721154980000|2024-07-16 18:36:20|108097.3|108047.3|108096.4|108046.4|108097.8|108047.8|108096.4|108046.4|9
1721154990000|2024-07-16 18:36:30|108096.5|108046.5|108096.4|108046.4|108096.5|108046.5|108096.4|108046.4|2
1721155000000|2024-07-16 18:36:40|108095.9|108045.9|108095|108045|108095.9|108045.9|108094.6|108044.6|7
1721155010000|2024-07-16 18:36:50|108095.2|108045.2|108096.1|108046.1|108096.2|108046.2|108095.2|108045.2|7
1721155020000|2024-07-16 18:37:00|108095.8|108045.8|108097.9|108047.9|108098.6|108048.6|108095.8|108045.8|8
1721155030000|2024-07-16 18:37:10|108097.8|108047.8|108099.9|108049.9|108099.9|108049.9|108097.8|108047.8|10
1721155040000|2024-07-16 18:37:20|108100.1|108050.1|108099.9|108049.9|108100.1|108050.1|108099.5|108049.5|7
1721155050000|2024-07-16 18:37:30|108100.5|108050.5|108099.1|108049.1|108100.9|108050.9|108099.1|108049.1|10
1721155060000|2024-07-16 18:37:40|108098.9|108048.9|108096.6|108046.6|108098.9|108048.9|108095.5|108045.5|15
1721155070000|2024-07-16 18:37:50|108096.5|108046.5|108096.4|108046.4|108096.7|108046.7|108096.4|108046.4|3
1721155080000|2024-07-16 18:38:00|108096.3|108046.3|108096.1|108046.1|108096.7|108046.7|108096.1|108046.1|5
1721155090000|2024-07-16 18:38:10|108096.4|108046.4|108096.6|108046.6|108096.6|108046.6|108096.3|108046.3|6
1721155100000|2024-07-16 18:38:20|108096.5|108046.5|108096.5|108046.5|108096.5|108046.5|108096.2|108046.2|3
1721155110000|2024-07-16 18:38:30|108096.4|108046.4|108096|108046|108096.4|108046.4|108095.8|108045.8|9
1721155120000|2024-07-16 18:38:40|108095.9|108045.9|108095.8|108045.8|108095.9|108045.9|108095.7|108045.7|4
1721155130000|2024-07-16 18:38:50|108095.6|108045.6|108095.4|108045.4|108095.6|108045.6|108095.4|108045.4|3
1721155140000|2024-07-16 18:39:00|108095.5|108045.5|108095.5|108045.5|108095.5|108045.5|108095.5|108045.5|1
1721155150000|2024-07-16 18:39:10|108095.3|108045.3|108095.3|108045.3|108095.3|108045.3|108094.5|108044.5|5
1721155160000|2024-07-16 18:39:20|108095.1|108045.1|108095.1|108045.1|108095.1|108045.1|108095.1|108045.1|1
1721155170000|2024-07-16 18:39:30|108095|108045|108094.8|108044.8|108095|108045|108094.8|108044.8|3
1721155180000|2024-07-16 18:39:40|108094.3|108044.3|108094.6|108044.6|108094.6|108044.6|108094.2|108044.2|5
1721155190000|2024-07-16 18:39:50|108094.7|108044.7|108094.4|108044.4|108094.7|108044.7|108094.4|108044.4|2
1721155200000|2024-07-16 18:40:00|108094.2|108044.2|108091.5|108041.5|108094.4|108044.4|108091.5|108041.5|13
1721155210000|2024-07-16 18:40:10|108091.3|108041.3|108089.5|108039.5|108091.3|108041.3|108089.4|108039.4|9
1721155220000|2024-07-16 18:40:20|108089.4|108039.4|108089.3|108039.3|108089.4|108039.4|108089.3|108039.3|2
1721155230000|2024-07-16 18:40:30|108089.4|108039.4|108089.4|108039.4|108089.4|108039.4|108089.2|108039.2|4
1721155240000|2024-07-16 18:40:40|108089.3|108039.3|108089.9|108039.9|108089.9|108039.9|108088.6|108038.6|6
1721155250000|2024-07-16 18:40:50|108088.8|108038.8|108088.3|108038.3|108090.1|108040.1|108085.1|108035.1|20
1721155260000|2024-07-16 18:41:00|108088.5|108038.5|108088.8|108038.8|108088.9|108038.9|108088.5|108038.5|3
1721155270000|2024-07-16 18:41:10|108088.9|108038.9|108090.2|108040.2|108091.7|108041.7|108088.9|108038.9|7
1721155280000|2024-07-16 18:41:20|108090.4|108040.4|108089.8|108039.8|108090.4|108040.4|108089.1|108039.1|9
1721155290000|2024-07-16 18:41:30|108088.8|108038.8|108089.5|108039.5|108089.7|108039.7|108088.2|108038.2|12
1721155300000|2024-07-16 18:41:40|108088.2|108038.2|108087.7|108037.7|108088.2|108038.2|108087.4|108037.4|7
1721155310000|2024-07-16 18:41:50|108089|108039|108088.5|108038.5|108089|108039|108087.6|108037.6|7
1721155320000|2024-07-16 18:42:00|108088.7|108038.7|108088.5|108038.5|108089.3|108039.3|108088.5|108038.5|5
1721155330000|2024-07-16 18:42:10|108088.3|108038.3|108088.6|108038.6|108089.1|108039.1|108087.8|108037.8|8
1721155340000|2024-07-16 18:42:20|108088.5|108038.5|108081.1|108031.1|108088.5|108038.5|108081.1|108031.1|17
1721155350000|2024-07-16 18:42:30|108081.3|108031.3|108080.1|108030.1|108081.3|108031.3|108080.1|108030.1|7
1721155360000|2024-07-16 18:42:40|108079.8|108029.8|108080.3|108030.3|108080.3|108030.3|108078.9|108028.9|8
1721155370000|2024-07-16 18:42:50|108080.2|108030.2|108080|108030|108080.3|108030.3|108080|108030|3
1721155380000|2024-07-16 18:43:00|108080.1|108030.1|108079.9|108029.9|108080.1|108030.1|108079.9|108029.9|5
1721155400000|2024-07-16 18:43:20|108080|108030|108081|108031|108081|108031|108080|108030|5
1721155410000|2024-07-16 18:43:30|108080.9|108030.9|108080.9|108030.9|108081|108031|108080.8|108030.8|4
1721155420000|2024-07-16 18:43:40|108081.1|108031.1|108082.7|108032.7|108083.4|108033.4|108081.1|108031.1|8
1721155430000|2024-07-16 18:43:50|108082.2|108032.2|108078.9|108028.9|108082.2|108032.2|108078.9|108028.9|6
1721155440000|2024-07-16 18:44:00|108079.1|108029.1|108078.9|108028.9|108079.1|108029.1|108077.4|108027.4|12
1721155450000|2024-07-16 18:44:10|108079|108029|108077.9|108027.9|108080.1|108030.1|108077.9|108027.9|9
1721155460000|2024-07-16 18:44:20|108077.6|108027.6|108077.4|108027.4|108077.6|108027.6|108077.2|108027.2|6
1721155470000|2024-07-16 18:44:30|108076.9|108026.9|108076.7|108026.7|108076.9|108026.9|108076.7|108026.7|2
1721155480000|2024-07-16 18:44:40|108077.2|108027.2|108076.6|108026.6|108077.2|108027.2|108076.6|108026.6|3
1721155490000|2024-07-16 18:44:50|108076.4|108026.4|108076.4|108026.4|108076.4|108026.4|108076.4|108026.4|1
1721155500000|2024-07-16 18:45:00|108078.1|108028.1|108080.5|108030.5|108080.5|108030.5|108078.1|108028.1|6
1721155510000|2024-07-16 18:45:10|108080.6|108030.6|108080.2|108030.2|108080.6|108030.6|108079.8|108029.8|7
1721155520000|2024-07-16 18:45:20|108079.7|108029.7|108076.3|108026.3|108079.7|108029.7|108075.9|108025.9|11
1721155530000|2024-07-16 18:45:30|108077.8|108027.8|108077.8|108027.8|108077.8|108027.8|108077.8|108027.8|1
1721155540000|2024-07-16 18:45:40|108077.7|108027.7|108084.9|108034.9|108084.9|108034.9|108077.7|108027.7|11
1721155550000|2024-07-16 18:45:50|108085.3|108035.3|108086.6|108036.6|108087.3|108037.3|108085.3|108035.3|13
1721155560000|2024-07-16 18:46:00|108086.9|108036.9|108087.4|108037.4|108088|108038|108086.9|108036.9|7
1721155570000|2024-07-16 18:46:10|108086.2|108036.2|108082.1|108032.1|108086.2|108036.2|108082.1|108032.1|7
1721155580000|2024-07-16 18:46:20|108081.9|108031.9|108083.5|108033.5|108083.5|108033.5|108081.9|108031.9|4
1721155590000|2024-07-16 18:46:30|108083.6|108033.6|108083.9|108033.9|108083.9|108033.9|108083.4|108033.4|4
1721155600000|2024-07-16 18:46:40|108083.7|108033.7|108082|108032|108083.7|108033.7|108081.4|108031.4|6
1721155620000|2024-07-16 18:47:00|108082.2|108032.2|108081.2|108031.2|108082.2|108032.2|108080.9|108030.9|4
1721155630000|2024-07-16 18:47:10|108081.4|108031.4|108080.8|108030.8|108081.7|108031.7|108080.8|108030.8|10
1721155640000|2024-07-16 18:47:20|108080.9|108030.9|108080.7|108030.7|108081.1|108031.1|108080.3|108030.3|6
1721155650000|2024-07-16 18:47:30|108081.1|108031.1|108082|108032|108082|108032|108080.8|108030.8|12
1721155660000|2024-07-16 18:47:40|108081.9|108031.9|108082.2|108032.2|108082.2|108032.2|108081.2|108031.2|8
1721155670000|2024-07-16 18:47:50|108082.3|108032.3|108083.5|108033.5|108083.5|108033.5|108082.1|108032.1|8
1721155680000|2024-07-16 18:48:00|108082.8|108032.8|108082.8|108032.8|108082.8|108032.8|108082.8|108032.8|1
1721155690000|2024-07-16 18:48:10|108083.4|108033.4|108080.7|108030.7|108083.9|108033.9|108080.7|108030.7|9
1721155700000|2024-07-16 18:48:20|108080.6|108030.6|108081.8|108031.8|108081.8|108031.8|108080.6|108030.6|5
1721155710000|2024-07-16 18:48:30|108082.5|108032.5|108083.7|108033.7|108083.7|108033.7|108082.4|108032.4|6
1721155730000|2024-07-16 18:48:50|108083.9|108033.9|108083.4|108033.4|108084|108034|108083.4|108033.4|4
1721155740000|2024-07-16 18:49:00|108083.2|108033.2|108083|108033|108083.2|108033.2|108081.2|108031.2|3
1721155750000|2024-07-16 18:49:10|108083.2|108033.2|108083.4|108033.4|108083.4|108033.4|108083.2|108033.2|2
1721155760000|2024-07-16 18:49:20|108083.3|108033.3|108080.2|108030.2|108083.3|108033.3|108080.2|108030.2|11
1721155770000|2024-07-16 18:49:30|108080.1|108030.1|108081.7|108031.7|108081.7|108031.7|108079.7|108029.7|6
1721155780000|2024-07-16 18:49:40|108081.8|108031.8|108082.4|108032.4|108082.4|108032.4|108081.7|108031.7|3
1721155790000|2024-07-16 18:49:50|108084.2|108034.2|108083.2|108033.2|108085.1|108035.1|108083.2|108033.2|5
1721155800000|2024-07-16 18:50:00|108083.3|108033.3|108083.6|108033.6|108083.6|108033.6|108083.3|108033.3|5
1721155810000|2024-07-16 18:50:10|108083.7|108033.7|108084.2|108034.2|108084.2|108034.2|108083.5|108033.5|7
1721155820000|2024-07-16 18:50:20|108083.8|108033.8|108088.4|108038.4|108088.5|108038.5|108083.8|108033.8|5
1721155830000|2024-07-16 18:50:30|108088.5|108038.5|108086.6|108036.6|108088.5|108038.5|108086.1|108036.1|9
1721155840000|2024-07-16 18:50:40|108087.9|108037.9|108091|108041|108091.1|108041.1|108087.5|108037.5|16
1721155850000|2024-07-16 18:50:50|108091.3|108041.3|108091.9|108041.9|108091.9|108041.9|108091.3|108041.3|2
1721155860000|2024-07-16 18:51:00|108090.7|108040.7|108091.4|108041.4|108091.4|108041.4|108090.7|108040.7|3
1721155870000|2024-07-16 18:51:10|108091|108041|108091|108041|108092.3|108042.3|108091|108041|4
1721155880000|2024-07-16 18:51:20|108091.1|108041.1|108091.1|108041.1|108091.1|108041.1|108091|108041|3
1721155890000|2024-07-16 18:51:30|108092|108042|108091.9|108041.9|108092|108042|108091.9|108041.9|2
1721155910000|2024-07-16 18:51:50|108092|108042|108091.9|108041.9|108092|108042|108091.9|108041.9|2
1721155920000|2024-07-16 18:52:00|108092.3|108042.3|108097.3|108047.3|108097.3|108047.3|108092.3|108042.3|9
1721155930000|2024-07-16 18:52:10|108095.6|108045.6|108097.7|108047.7|108097.7|108047.7|108095.6|108045.6|4
1721155940000|2024-07-16 18:52:20|108097.3|108047.3|108097.1|108047.1|108097.3|108047.3|108097.1|108047.1|2
1721155950000|2024-07-16 18:52:30|108097.2|108047.2|108096.6|108046.6|108097.2|108047.2|108096.6|108046.6|3
1721155960000|2024-07-16 18:52:40|108096.5|108046.5|108095.9|108045.9|108097|108047|108095.8|108045.8|7
1721155970000|2024-07-16 18:52:50|108093.4|108043.4|108093.8|108043.8|108093.8|108043.8|108093.2|108043.2|6
1721155980000|2024-07-16 18:53:00|108093.6|108043.6|108093.3|108043.3|108093.6|108043.6|108093.3|108043.3|5
1721155990000|2024-07-16 18:53:10|108093.4|108043.4|108088|108038|108093.4|108043.4|108088|108038|11
1721156000000|2024-07-16 18:53:20|108088.5|108038.5|108089.6|108039.6|108089.7|108039.7|108088.3|108038.3|5
1721156010000|2024-07-16 18:53:30|108089.7|108039.7|108091.1|108041.1|108091.1|108041.1|108089.7|108039.7|3
1721156020000|2024-07-16 18:53:40|108091.2|108041.2|108089.4|108039.4|108091.2|108041.2|108089.3|108039.3|6
1721156030000|2024-07-16 18:53:50|108090.4|108040.4|108084.3|108034.3|108090.4|108040.4|108081.9|108031.9|21
1721156040000|2024-07-16 18:54:00|108084.6|108034.6|108087.7|108037.7|108087.8|108037.8|108084.6|108034.6|11
1721156050000|2024-07-16 18:54:10|108087.6|108037.6|108045.9|107995.9|108088.8|108038.8|108044.6|107994.6|22
1721156060000|2024-07-16 18:54:20|108046.2|107996.2|108047|107997|108048.3|107998.3|108045.2|107995.2|12
1721156070000|2024-07-16 18:54:30|108046.5|107996.5|108044.6|107994.6|108049.3|107999.3|108044.6|107994.6|15
1721156080000|2024-07-16 18:54:40|108044.7|107994.7|108044.8|107994.8|108044.8|107994.8|108044.7|107994.7|2
1721156090000|2024-07-16 18:54:50|108044.9|107994.9|108048.4|107998.4|108048.4|107998.4|108044.4|107994.4|10
1721156100000|2024-07-16 18:55:00|108048.1|107998.1|108048.4|107998.4|108052.3|108002.3|108047.7|107997.7|17
1721156110000|2024-07-16 18:55:10|108049.1|107999.1|108083.1|108033.1|108083.5|108033.5|108049.1|107999.1|27
1721156120000|2024-07-16 18:55:20|108083.2|108033.2|108082.7|108032.7|108083.2|108033.2|108082.7|108032.7|4
1721156130000|2024-07-16 18:55:30|108082.5|108032.5|108082.5|108032.5|108082.7|108032.7|108082.5|108032.5|3
1721156140000|2024-07-16 18:55:40|108082.3|108032.3|108082|108032|108083.1|108033.1|108081.8|108031.8|12
1721156150000|2024-07-16 18:55:50|108081.9|108031.9|108081.8|108031.8|108083|108033|108081.4|108031.4|15
1721156160000|2024-07-16 18:56:00|108081.9|108031.9|108086.3|108036.3|108086.3|108036.3|108081.6|108031.6|10
1721156170000|2024-07-16 18:56:10|108085.8|108035.8|108093.5|108043.5|108093.5|108043.5|108085.2|108035.2|29
1721156180000|2024-07-16 18:56:20|108095.1|108045.1|108094.7|108044.7|108096.7|108046.7|108093.5|108043.5|14
1721156190000|2024-07-16 18:56:30|108094.8|108044.8|108094.3|108044.3|108094.8|108044.8|108094.1|108044.1|10
1721156200000|2024-07-16 18:56:40|108093.9|108043.9|108089.5|108039.5|108093.9|108043.9|108089.3|108039.3|7
1721156210000|2024-07-16 18:56:50|108088.7|108038.7|108087.6|108037.6|108088.7|108038.7|108087.6|108037.6|10
1721156220000|2024-07-16 18:57:00|108088.1|108038.1|108098.4|108048.4|108100.5|108050.5|108088.1|108038.1|17
1721156230000|2024-07-16 18:57:10|108098.2|108048.2|108096.4|108046.4|108098.3|108048.3|108096|108046|14
1721156240000|2024-07-16 18:57:20|108096.2|108046.2|108097.3|108047.3|108097.3|108047.3|108096.2|108046.2|6
1721156250000|2024-07-16 18:57:30|108097.1|108047.1|108095.9|108045.9|108103.7|108053.7|108095.4|108045.4|15
1721156260000|2024-07-16 18:57:40|108096|108046|108094.8|108044.8|108096.6|108046.6|108094.8|108044.8|8
1721156270000|2024-07-16 18:57:50|108094.6|108044.6|108093.3|108043.3|108094.9|108044.9|108093.3|108043.3|16
1721156280000|2024-07-16 18:58:00|108093.9|108043.9|108094.5|108044.5|108094.8|108044.8|108093.9|108043.9|10
1721156290000|2024-07-16 18:58:10|108094.7|108044.7|108094.6|108044.6|108096.2|108046.2|108094.1|108044.1|12
1721156300000|2024-07-16 18:58:20|108094.8|108044.8|108094.3|108044.3|108095.5|108045.5|108094.3|108044.3|12
1721156310000|2024-07-16 18:58:30|108094.2|108044.2|108093.9|108043.9|108094.3|108044.3|108093.8|108043.8|6
1721156320000|2024-07-16 18:58:40|108094.6|108044.6|108100.9|108050.9|108101.8|108051.8|108094.6|108044.6|14
1721156330000|2024-07-16 18:58:50|108100.4|108050.4|108099.5|108049.5|108100.4|108050.4|108099.5|108049.5|5
1721156340000|2024-07-16 18:59:00|108099.1|108049.1|108097.4|108047.4|108099.1|108049.1|108096.1|108046.1|20
1721156350000|2024-07-16 18:59:10|108098|108048|108097.9|108047.9|108103.4|108053.4|108097.6|108047.6|22
1721156360000|2024-07-16 18:59:20|108098.5|108048.5|108095.9|108045.9|108099.5|108049.5|108095.9|108045.9|24
1721156370000|2024-07-16 18:59:30|108095.8|108045.8|108093.8|108043.8|108095.8|108045.8|108093.8|108043.8|8
1721156380000|2024-07-16 18:59:40|108093.9|108043.9|108101.5|108051.5|108102.4|108052.4|108093.2|108043.2|19
1721156390000|2024-07-16 18:59:50|108100.6|108050.6|108091.8|108041.8|108101|108051|108091.8|108041.8|22
1721156400000|2024-07-16 19:00:00|108092.5|108042.5|108096.6|108046.6|108097.1|108047.1|108091.5|108041.5|19
1721156410000|2024-07-16 19:00:10|108096.5|108046.5|108095.9|108045.9|108096.6|108046.6|108095.6|108045.6|11
1721156420000|2024-07-16 19:00:20|108096|108046|108095.7|108045.7|108096.3|108046.3|108095.3|108045.3|14
1721156430000|2024-07-16 19:00:30|108095.3|108045.3|108094.5|108044.5|108095.4|108045.4|108094.5|108044.5|9
1721156440000|2024-07-16 19:00:40|108093.6|108043.6|108094.9|108044.9|108094.9|108044.9|108093.1|108043.1|18
1721156450000|2024-07-16 19:00:50|108095|108045|108091.9|108041.9|108097.4|108047.4|108091.9|108041.9|19
1721156460000|2024-07-16 19:01:00|108092|108042|108091.8|108041.8|108093.5|108043.5|108091.8|108041.8|10
1721156470000|2024-07-16 19:01:10|108092|108042|108098.3|108048.3|108098.3|108048.3|108090.8|108040.8|19
1721156480000|2024-07-16 19:01:20|108098.2|108048.2|108096.7|108046.7|108098.2|108048.2|108096.6|108046.6|8
1721156490000|2024-07-16 19:01:30|108096.9|108046.9|108096.7|108046.7|108098.2|108048.2|108096.7|108046.7|12
1721156500000|2024-07-16 19:01:40|108096.3|108046.3|108096|108046|108096.3|108046.3|108095.1|108045.1|8
1721156510000|2024-07-16 19:01:50|108096.1|108046.1|108095.8|108045.8|108097.3|108047.3|108095.5|108045.5|12
1721156520000|2024-07-16 19:02:00|108093.9|108043.9|108094.8|108044.8|108095.8|108045.8|108093.9|108043.9|8
1721156530000|2024-07-16 19:02:10|108094.6|108044.6|108088.4|108038.4|108094.8|108044.8|108088.4|108038.4|16
1721156540000|2024-07-16 19:02:20|108087.9|108037.9|108076.7|108026.7|108088.1|108038.1|108075.5|108025.5|38
1721156550000|2024-07-16 19:02:30|108077|108027|108078.4|108028.4|108078.4|108028.4|108075.1|108025.1|27
1721156560000|2024-07-16 19:02:40|108078.6|108028.6|108076.8|108026.8|108078.7|108028.7|108076.1|108026.1|20
1721156570000|2024-07-16 19:02:50|108076.6|108026.6|108077.6|108027.6|108077.6|108027.6|108075.3|108025.3|12
1721156580000|2024-07-16 19:03:00|108077.8|108027.8|108081.5|108031.5|108081.5|108031.5|108077.2|108027.2|15
1721156590000|2024-07-16 19:03:10|108081.6|108031.6|108082.8|108032.8|108082.8|108032.8|108081.6|108031.6|4
1721156600000|2024-07-16 19:03:20|108083.2|108033.2|108083|108033|108083.2|108033.2|108083|108033|2
1721156610000|2024-07-16 19:03:30|108083.1|108033.1|108086.2|108036.2|108086.7|108036.7|108082.9|108032.9|11
1721156620000|2024-07-16 19:03:40|108086.7|108036.7|108087.3|108037.3|108087.8|108037.8|108086.7|108036.7|7
1721156630000|2024-07-16 19:03:50|108087.1|108037.1|108087.1|108037.1|108087.1|108037.1|108087.1|108037.1|1
1721156640000|2024-07-16 19:04:00|108087.4|108037.4|108087.6|108037.6|108087.6|108037.6|108087.4|108037.4|2
1721156650000|2024-07-16 19:04:10|108087.1|108037.1|108086.3|108036.3|108087.1|108037.1|108084.2|108034.2|7
1721156660000|2024-07-16 19:04:20|108086.4|108036.4|108086.4|108036.4|108086.6|108036.6|108085.7|108035.7|9
1721156670000|2024-07-16 19:04:30|108087|108037|108087.6|108037.6|108088.2|108038.2|108087|108037|10
1721156680000|2024-07-16 19:04:40|108087.5|108037.5|108087.1|108037.1|108087.5|108037.5|108086.7|108036.7|5
1721156700000|2024-07-16 19:05:00|108087.2|108037.2|108083.3|108033.3|108087.2|108037.2|108083.2|108033.2|12
1721156710000|2024-07-16 19:05:10|108083.1|108033.1|108085.6|108035.6|108085.6|108035.6|108082.9|108032.9|16
1721156720000|2024-07-16 19:05:20|108085.8|108035.8|108087.4|108037.4|108087.4|108037.4|108085.8|108035.8|7
1721156730000|2024-07-16 19:05:30|108087.2|108037.2|108087.3|108037.3|108087.3|108037.3|108087.2|108037.2|2
1721156740000|2024-07-16 19:05:40|108087.1|108037.1|108087|108037|108087.1|108037.1|108087|108037|2
1721156750000|2024-07-16 19:05:50|108087.1|108037.1|108088.9|108038.9|108090.2|108040.2|108087.1|108037.1|7
1721156760000|2024-07-16 19:06:00|108089.2|108039.2|108086.9|108036.9|108089.2|108039.2|108086.9|108036.9|7
1721156770000|2024-07-16 19:06:10|108087.3|108037.3|108087.6|108037.6|108089|108039|108087.3|108037.3|9
1721156780000|2024-07-16 19:06:20|108087.8|108037.8|108082.7|108032.7|108087.8|108037.8|108082.7|108032.7|14
1721156790000|2024-07-16 19:06:30|108082.9|108032.9|108082.5|108032.5|108083.2|108033.2|108082.5|108032.5|5
1721156800000|2024-07-16 19:06:40|108082.8|108032.8|108082.9|108032.9|108082.9|108032.9|108081.6|108031.6|11
1721156810000|2024-07-16 19:06:50|108082.7|108032.7|108081.4|108031.4|108082.7|108032.7|108081.4|108031.4|7
1721156820000|2024-07-16 19:07:00|108082|108032|108081.4|108031.4|108082|108032|108081.2|108031.2|4
1721156830000|2024-07-16 19:07:10|108081.6|108031.6|108080.6|108030.6|108081.6|108031.6|108080.4|108030.4|7
1721156840000|2024-07-16 19:07:20|108080.9|108030.9|108080.9|108030.9|108080.9|108030.9|108080.9|108030.9|1
1721156850000|2024-07-16 19:07:30|108081|108031|108080.8|108030.8|108081|108031|108080.6|108030.6|4
1721156860000|2024-07-16 19:07:40|108080.7|108030.7|108080.9|108030.9|108081.4|108031.4|108080.7|108030.7|4
1721156870000|2024-07-16 19:07:50|108080.8|108030.8|108086.1|108036.1|108088|108038|108080.6|108030.6|21
1721156880000|2024-07-16 19:08:00|108086.2|108036.2|108088.1|108038.1|108088.1|108038.1|108086.2|108036.2|8
1721156890000|2024-07-16 19:08:10|108087.6|108037.6|108087.3|108037.3|108087.6|108037.6|108087.3|108037.3|3
1721156900000|2024-07-16 19:08:20|108086.8|108036.8|108085|108035|108086.8|108036.8|108084.4|108034.4|13
1721156910000|2024-07-16 19:08:30|108085.2|108035.2|108085.5|108035.5|108085.5|108035.5|108085.2|108035.2|3
1721156920000|2024-07-16 19:08:40|108086|108036|108084.7|108034.7|108087.1|108037.1|108084.7|108034.7|8
1721156930000|2024-07-16 19:08:50|108084.8|108034.8|108087.1|108037.1|108087.1|108037.1|108083.6|108033.6|19
1721156940000|2024-07-16 19:09:00|108087.2|108037.2|108084.5|108034.5|108087.7|108037.7|108084.5|108034.5|10
1721156950000|2024-07-16 19:09:10|108084.4|108034.4|108084.3|108034.3|108084.8|108034.8|108083.8|108033.8|10
1721156960000|2024-07-16 19:09:20|108083.8|108033.8|108085.6|108035.6|108086|108036|108082.6|108032.6|21
1721156970000|2024-07-16 19:09:30|108085.9|108035.9|108083.6|108033.6|108085.9|108035.9|108083.6|108033.6|14
1721156980000|2024-07-16 19:09:40|108083.5|108033.5|108082.6|108032.6|108083.5|108033.5|108080.5|108030.5|10
1721156990000|2024-07-16 19:09:50|108082.7|108032.7|108082.3|108032.3|108082.7|108032.7|108081|108031|7
1721157000000|2024-07-16 19:10:00|108082.5|108032.5|108083.7|108033.7|108083.7|108033.7|108080.6|108030.6|20
1721157010000|2024-07-16 19:10:10|108082.2|108032.2|108086.6|108036.6|108087.4|108037.4|108081.3|108031.3|24
1721157020000|2024-07-16 19:10:20|108087.1|108037.1|108091.5|108041.5|108092.5|108042.5|108086.6|108036.6|27
1721157030000|2024-07-16 19:10:30|108091.7|108041.7|108090.9|108040.9|108092.1|108042.1|108090.3|108040.3|17
1721157040000|2024-07-16 19:10:40|108089.6|108039.6|108088.1|108038.1|108090|108040|108088.1|108038.1|10
1721157050000|2024-07-16 19:10:50|108088|108038|108087.9|108037.9|108088|108038|108087.9|108037.9|2
1721157060000|2024-07-16 19:11:00|108088.1|108038.1|108090|108040|108090.2|108040.2|108088.1|108038.1|9
1721157070000|2024-07-16 19:11:10|108090.3|108040.3|108090.8|108040.8|108091|108041|108090.3|108040.3|8
1721157080000|2024-07-16 19:11:20|108089.9|108039.9|108089.1|108039.1|108089.9|108039.9|108089.1|108039.1|4
1721157090000|2024-07-16 19:11:30|108090.4|108040.4|108089.5|108039.5|108090.4|108040.4|108088.8|108038.8|9
1721157100000|2024-07-16 19:11:40|108089.4|108039.4|108091.3|108041.3|108091.3|108041.3|108089.4|108039.4|8
1721157110000|2024-07-16 19:11:50|108091.9|108041.9|108091.9|108041.9|108091.9|108041.9|108091.9|108041.9|1
1721157120000|2024-07-16 19:12:00|108092.4|108042.4|108092|108042|108092.5|108042.5|108092|108042|5
1721157130000|2024-07-16 19:12:10|108091.7|108041.7|108091.2|108041.2|108091.7|108041.7|108091.1|108041.1|7
1721157140000|2024-07-16 19:12:20|108091.4|108041.4|108092.1|108042.1|108092.3|108042.3|108091.4|108041.4|6
1721157150000|2024-07-16 19:12:30|108091.8|108041.8|108091.7|108041.7|108091.8|108041.8|108091.1|108041.1|8
1721157160000|2024-07-16 19:12:40|108091.6|108041.6|108088.5|108038.5|108091.8|108041.8|108087.9|108037.9|17
1721157170000|2024-07-16 19:12:50|108088.3|108038.3|108086.3|108036.3|108088.3|108038.3|108086.3|108036.3|13
1721157180000|2024-07-16 19:13:00|108086.9|108036.9|108087.9|108037.9|108088.3|108038.3|108086.8|108036.8|11
1721157190000|2024-07-16 19:13:10|108088.3|108038.3|108087.5|108037.5|108088.3|108038.3|108087.4|108037.4|6
1721157200000|2024-07-16 19:13:20|108087.2|108037.2|108087|108037|108087.4|108037.4|108086.7|108036.7|9
1721157210000|2024-07-16 19:13:30|108086.6|108036.6|108084.9|108034.9|108087.5|108037.5|108084.7|108034.7|9
1721157220000|2024-07-16 19:13:40|108084.7|108034.7|108081.1|108031.1|108084.9|108034.9|108081.1|108031.1|14
1721157230000|2024-07-16 19:13:50|108081.5|108031.5|108082.5|108032.5|108082.7|108032.7|108080.7|108030.7|14
1721157240000|2024-07-16 19:14:00|108081.1|108031.1|108082.4|108032.4|108082.5|108032.5|108080.7|108030.7|16
1721157250000|2024-07-16 19:14:10|108080.9|108030.9|108082.1|108032.1|108082.3|108032.3|108080.8|108030.8|15
1721157260000|2024-07-16 19:14:20|108082.2|108032.2|108080.3|108030.3|108082.2|108032.2|108078.7|108028.7|7
1721157270000|2024-07-16 19:14:30|108079.8|108029.8|108080.3|108030.3|108080.3|108030.3|108079.8|108029.8|2
1721157280000|2024-07-16 19:14:40|108080.4|108030.4|108080.9|108030.9|108080.9|108030.9|108080.3|108030.3|4
1721157290000|2024-07-16 19:14:50|108080.3|108030.3|108080|108030|108081.1|108031.1|108080|108030|8
1721157300000|2024-07-16 19:15:00|108081.5|108031.5|108077.3|108027.3|108081.5|108031.5|108076.8|108026.8|15
1721157310000|2024-07-16 19:15:10|108077.5|108027.5|108080.1|108030.1|108080.1|108030.1|108077.2|108027.2|12
1721157320000|2024-07-16 19:15:20|108080.4|108030.4|108080|108030|108081.6|108031.6|108079.7|108029.7|13
1721157330000|2024-07-16 19:15:30|108079.9|108029.9|108079.1|108029.1|108079.9|108029.9|108078.7|108028.7|13
1721157340000|2024-07-16 19:15:40|108079.6|108029.6|108079.8|108029.8|108081|108031|108079.4|108029.4|8
1721157350000|2024-07-16 19:15:50|108079.6|108029.6|108079.5|108029.5|108080.3|108030.3|108079.3|108029.3|7
1721157360000|2024-07-16 19:16:00|108079.2|108029.2|108077.7|108027.7|108079.3|108029.3|108077.7|108027.7|8
1721157370000|2024-07-16 19:16:10|108077.8|108027.8|108076.7|108026.7|108078.3|108028.3|108076.7|108026.7|11
1721157380000|2024-07-16 19:16:20|108076.8|108026.8|108076.9|108026.9|108076.9|108026.9|108076.8|108026.8|2
1721157390000|2024-07-16 19:16:30|108077|108027|108079.9|108029.9|108080.1|108030.1|108076.6|108026.6|11
1721157400000|2024-07-16 19:16:40|108080|108030|108080.3|108030.3|108080.5|108030.5|108079.2|108029.2|15
1721157410000|2024-07-16 19:16:50|108080.5|108030.5|108078.9|108028.9|108080.5|108030.5|108078.9|108028.9|8
1721157420000|2024-07-16 19:17:00|108079.6|108029.6|108078.5|108028.5|108079.6|108029.6|108078.3|108028.3|10
1721157430000|2024-07-16 19:17:10|108078.4|108028.4|108083.6|108033.6|108083.6|108033.6|108078.3|108028.3|16
1721157440000|2024-07-16 19:17:20|108083.4|108033.4|108084.1|108034.1|108084.1|108034.1|108083.2|108033.2|9
1721157450000|2024-07-16 19:17:30|108084|108034|108084.1|108034.1|108084.1|108034.1|108083.2|108033.2|4
1721157460000|2024-07-16 19:17:40|108083.2|108033.2|108084.3|108034.3|108084.3|108034.3|108083.2|108033.2|6
1721157470000|2024-07-16 19:17:50|108083.5|108033.5|108083.1|108033.1|108083.7|108033.7|108083.1|108033.1|3
1721157480000|2024-07-16 19:18:00|108083|108033|108083.6|108033.6|108083.6|108033.6|108082.8|108032.8|6
1721157490000|2024-07-16 19:18:10|108083.7|108033.7|108084.1|108034.1|108084.1|108034.1|108083.6|108033.6|5
1721157500000|2024-07-16 19:18:20|108083.8|108033.8|108083.8|108033.8|108083.8|108033.8|108083.8|108033.8|1
1721157510000|2024-07-16 19:18:30|108083.6|108033.6|108083.8|108033.8|108083.8|108033.8|108083.6|108033.6|2
1721157520000|2024-07-16 19:18:40|108084|108034|108084.3|108034.3|108084.3|108034.3|108083.9|108033.9|3
1721157530000|2024-07-16 19:18:50|108083|108033|108083|108033|108084.1|108034.1|108083|108033|4
1721157540000|2024-07-16 19:19:00|108082.8|108032.8|108081.5|108031.5|108082.8|108032.8|108081.2|108031.2|6
1721157550000|2024-07-16 19:19:10|108081.4|108031.4|108082.5|108032.5|108082.5|108032.5|108081.4|108031.4|8
1721157560000|2024-07-16 19:19:20|108081.6|108031.6|108082.8|108032.8|108084.4|108034.4|108081|108031|11
1721157570000|2024-07-16 19:19:30|108082.7|108032.7|108080.9|108030.9|108083.8|108033.8|108080.9|108030.9|11
1721157580000|2024-07-16 19:19:40|108080.2|108030.2|108080.8|108030.8|108080.9|108030.9|108079.9|108029.9|7
1721157590000|2024-07-16 19:19:50|108080.5|108030.5|108080.3|108030.3|108080.5|108030.5|108080.3|108030.3|2
1721157600000|2024-07-16 19:20:00|108079.8|108029.8|108083.1|108033.1|108083.9|108033.9|108079.7|108029.7|22
1721157610000|2024-07-16 19:20:10|108082.9|108032.9|108083.2|108033.2|108083.3|108033.3|108082.9|108032.9|4
1721157620000|2024-07-16 19:20:20|108083.6|108033.6|108083.8|108033.8|108083.8|108033.8|108083.5|108033.5|4
1721157630000|2024-07-16 19:20:30|108084|108034|108081.4|108031.4|108084|108034|108080.7|108030.7|12
1721157640000|2024-07-16 19:20:40|108080.5|108030.5|108080|108030|108081.7|108031.7|108080|108030|12
1721157650000|2024-07-16 19:20:50|108079.9|108029.9|108080|108030|108080.8|108030.8|108079.9|108029.9|4
1721157660000|2024-07-16 19:21:00|108080.1|108030.1|108079|108029|108080.1|108030.1|108078.6|108028.6|4
1721157670000|2024-07-16 19:21:10|108078.7|108028.7|108079.3|108029.3|108081.1|108031.1|108078.7|108028.7|12
1721157680000|2024-07-16 19:21:20|108079.5|108029.5|108068.7|108018.7|108080.2|108030.2|108067.8|108017.8|24
1721157690000|2024-07-16 19:21:30|108068.3|108018.3|108069.2|108019.2|108069.7|108019.7|108068.2|108018.2|9
1721157700000|2024-07-16 19:21:40|108069.1|108019.1|108068.8|108018.8|108069.1|108019.1|108068.8|108018.8|2
1721157710000|2024-07-16 19:21:50|108068.9|108018.9|108068.8|108018.8|108069.1|108019.1|108068.8|108018.8|5
1721157720000|2024-07-16 19:22:00|108068.4|108018.4|108063.3|108013.3|108068.4|108018.4|108063.3|108013.3|13
1721157730000|2024-07-16 19:22:10|108062.9|108012.9|108062.6|108012.6|108062.9|108012.9|108062.4|108012.4|6
1721157740000|2024-07-16 19:22:20|108062.5|108012.5|108064.2|108014.2|108064.2|108014.2|108062.5|108012.5|4
1721157750000|2024-07-16 19:22:30|108064.5|108014.5|108064.7|108014.7|108064.7|108014.7|108064.5|108014.5|2
1721157760000|2024-07-16 19:22:40|108065.9|108015.9|108064.3|108014.3|108066.2|108016.2|108063.9|108013.9|10
1721157770000|2024-07-16 19:22:50|108063.2|108013.2|108063.2|108013.2|108063.2|108013.2|108062.5|108012.5|6
1721157780000|2024-07-16 19:23:00|108063.5|108013.5|108063.2|108013.2|108063.6|108013.6|108063.2|108013.2|4
1721157790000|2024-07-16 19:23:10|108062.8|108012.8|108056.6|108006.6|108062.8|108012.8|108056.6|108006.6|14
1721157800000|2024-07-16 19:23:20|108056.8|108006.8|108032.8|107982.8|108057.5|108007.5|108032.8|107982.8|38
1721157810000|2024-07-16 19:23:30|108033.3|107983.3|108036|107986|108036.1|107986.1|108033.3|107983.3|12
1721157820000|2024-07-16 19:23:40|108036.1|107986.1|108037.5|107987.5|108037.5|107987.5|108036.1|107986.1|7
1721157830000|2024-07-16 19:23:50|108037.2|107987.2|108034.8|107984.8|108037.3|107987.3|108034.8|107984.8|8
1721157840000|2024-07-16 19:24:00|108034.7|107984.7|108033.1|107983.1|108034.7|107984.7|108033|107983|9
1721157850000|2024-07-16 19:24:10|108032.8|107982.8|108031.6|107981.6|108032.8|107982.8|108031.6|107981.6|8
1721157860000|2024-07-16 19:24:20|108031.3|107981.3|108031.8|107981.8|108031.9|107981.9|108031.3|107981.3|9
1721157870000|2024-07-16 19:24:30|108032.1|107982.1|108030.8|107980.8|108032.2|107982.2|108030.8|107980.8|7
1721157880000|2024-07-16 19:24:40|108031|107981|108030.4|107980.4|108031.5|107981.5|108030.4|107980.4|5
1721157890000|2024-07-16 19:24:50|108030.2|107980.2|108030.2|107980.2|108030.7|107980.7|108030.2|107980.2|5
1721157900000|2024-07-16 19:25:00|108030.7|107980.7|108044.6|107994.6|108045.5|107995.5|108030.7|107980.7|21
1721157910000|2024-07-16 19:25:10|108044.4|107994.4|108047.3|107997.3|108047.3|107997.3|108044.4|107994.4|7
1721157920000|2024-07-16 19:25:20|108047.2|107997.2|108046.6|107996.6|108047.4|107997.4|108046.6|107996.6|5
1721157930000|2024-07-16 19:25:30|108047.2|107997.2|108027.8|107977.8|108047.9|107997.9|108027.8|107977.8|22
1721157940000|2024-07-16 19:25:40|108026.5|107976.5|108018.9|107968.9|108026.5|107976.5|108018.3|107968.3|26
1721157950000|2024-07-16 19:25:50|108018.7|107968.7|108015.8|107965.8|108018.7|107968.7|108015.8|107965.8|16
1721157960000|2024-07-16 19:26:00|108015.6|107965.6|108015.8|107965.8|108016.5|107966.5|108015.3|107965.3|21
1721157970000|2024-07-16 19:26:10|108015.4|107965.4|108015.8|107965.8|108015.9|107965.9|108015.4|107965.4|5
1721157980000|2024-07-16 19:26:20|108015.6|107965.6|108014.6|107964.6|108015.6|107965.6|108014.1|107964.1|7
1721157990000|2024-07-16 19:26:30|108014.8|107964.8|108015.2|107965.2|108015.2|107965.2|108014.8|107964.8|7
1721158000000|2024-07-16 19:26:40|108014.8|107964.8|108010.5|107960.5|108015|107965|108010.5|107960.5|17
1721158010000|2024-07-16 19:26:50|108010.3|107960.3|108006.9|107956.9|108010.3|107960.3|108005.9|107955.9|22
1721158020000|2024-07-16 19:27:00|108006.6|107956.6|108003.3|107953.3|108006.6|107956.6|108003|107953|11
1721158030000|2024-07-16 19:27:10|108003.1|107953.1|108002.7|107952.7|108003.7|107953.7|108002.6|107952.6|12
1721158040000|2024-07-16 19:27:20|108002.5|107952.5|108017.8|107967.8|108018.4|107968.4|108002.5|107952.5|23
1721158050000|2024-07-16 19:27:30|108018.4|107968.4|108021.9|107971.9|108022|107972|108018.4|107968.4|17
1721158060000|2024-07-16 19:27:40|108021.6|107971.6|108021.4|107971.4|108021.6|107971.6|108021|107971|5
1721158070000|2024-07-16 19:27:50|108021.6|107971.6|108021.4|107971.4|108021.6|107971.6|108021.4|107971.4|2
1721158080000|2024-07-16 19:28:00|108021.5|107971.5|108020.7|107970.7|108021.5|107971.5|108020.7|107970.7|2
1721158090000|2024-07-16 19:28:10|108020.8|107970.8|107996.3|107946.3|108020.8|107970.8|107996.3|107946.3|38
1721158100000|2024-07-16 19:28:20|107996.5|107946.5|107989.3|107939.3|107996.6|107946.6|107989.3|107939.3|29
1721158110000|2024-07-16 19:28:30|107989.2|107939.2|107980.1|107930.1|107990|107940|107980.1|107930.1|32
1721158120000|2024-07-16 19:28:40|107979.3|107929.3|107966.3|107916.3|107979.3|107929.3|107960.7|107910.7|29
1721158130000|2024-07-16 19:28:50|107966.6|107916.6|107971|107921|107971.4|107921.4|107965.4|107915.4|28
1721158140000|2024-07-16 19:29:00|107972|107922|107998.5|107948.5|107998.5|107948.5|107972|107922|52
1721158150000|2024-07-16 19:29:10|107997.6|107947.6|108007.7|107957.7|108010.7|107960.7|107997.6|107947.6|35
1721158160000|2024-07-16 19:29:20|108008.4|107958.4|108009.4|107959.4|108009.4|107959.4|108007.8|107957.8|11
1721158170000|2024-07-16 19:29:30|108008.9|107958.9|108011.2|107961.2|108013.1|107963.1|108008.9|107958.9|26
1721158180000|2024-07-16 19:29:40|108011.5|107961.5|108011.4|107961.4|108011.5|107961.5|108011|107961|5
1721158190000|2024-07-16 19:29:50|108011.1|107961.1|108009|107959|108011.9|107961.9|108009|107959|12
1721158200000|2024-07-16 19:30:00|108007.9|107957.9|108002.7|107952.7|108010.6|107960.6|108002.6|107952.6|39
1721158210000|2024-07-16 19:30:10|108002.1|107952.1|108002.6|107952.6|108003|107953|108002.1|107952.1|10
1721158220000|2024-07-16 19:30:20|108002.8|107952.8|107987.8|107937.8|108004.4|107954.4|107987.1|107937.1|25
1721158230000|2024-07-16 19:30:30|107987.3|107937.3|107984|107934|107987.4|107937.4|107980.8|107930.8|41
1721158240000|2024-07-16 19:30:40|107983.9|107933.9|107983.1|107933.1|107986.5|107936.5|107983.1|107933.1|15
1721158250000|2024-07-16 19:30:50|107982.8|107932.8|108024.2|107974.2|108025.5|107975.5|107982.8|107932.8|51
1721158260000|2024-07-16 19:31:00|108023.8|107973.8|108027.1|107977.1|108028.2|107978.2|108023.6|107973.6|27
1721158270000|2024-07-16 19:31:10|108027.3|107977.3|108015.2|107965.2|108027.3|107977.3|108015|107965|29
1721158280000|2024-07-16 19:31:20|108015|107965|107994.1|107944.1|108015.2|107965.2|107993.5|107943.5|23
1721158290000|2024-07-16 19:31:30|107995.8|107945.8|107981.8|107931.8|107996.3|107946.3|107979.9|107929.9|28
1721158300000|2024-07-16 19:31:40|107983.4|107933.4|107983.7|107933.7|107985.2|107935.2|107981.1|107931.1|26
1721158310000|2024-07-16 19:31:50|107984.3|107934.3|107981.1|107931.1|107984.3|107934.3|107980.8|107930.8|12
1721158320000|2024-07-16 19:32:00|107980.8|107930.8|107978.6|107928.6|107980.8|107930.8|107977.6|107927.6|18
1721158330000|2024-07-16 19:32:10|107978.5|107928.5|107971.8|107921.8|107978.6|107928.6|107971.5|107921.5|19
1721158340000|2024-07-16 19:32:20|107971.5|107921.5|107968.7|107918.7|107973|107923|107968|107918|19
1721158350000|2024-07-16 19:32:30|107970.1|107920.1|107971.1|107921.1|107974.8|107924.8|107969|107919|20
1721158360000|2024-07-16 19:32:40|107970.7|107920.7|107971.3|107921.3|107972.3|107922.3|107969.6|107919.6|22
1721158370000|2024-07-16 19:32:50|107970.8|107920.8|107970.3|107920.3|107971.9|107921.9|107967.4|107917.4|29
1721158380000|2024-07-16 19:33:00|107970.6|107920.6|107971.3|107921.3|107971.3|107921.3|107970.6|107920.6|5
1721158390000|2024-07-16 19:33:10|107971.4|107921.4|107972.8|107922.8|107973.2|107923.2|107971|107921|9
1721158400000|2024-07-16 19:33:20|107972.7|107922.7|107972.4|107922.4|107972.7|107922.7|107972.4|107922.4|3
1721158410000|2024-07-16 19:33:30|107972.5|107922.5|107972.9|107922.9|107973.1|107923.1|107972.3|107922.3|6
1721158420000|2024-07-16 19:33:40|107974.1|107924.1|107971.8|107921.8|107975.4|107925.4|107971.8|107921.8|19
1721158430000|2024-07-16 19:33:50|107971.2|107921.2|107968.8|107918.8|107971.2|107921.2|107968.7|107918.7|11
1721158440000|2024-07-16 19:34:00|107968.4|107918.4|107964.8|107914.8|107973.3|107923.3|107964.6|107914.6|28
1721158450000|2024-07-16 19:34:10|107964.7|107914.7|107964.1|107914.1|107965.7|107915.7|107964.1|107914.1|20
1721158460000|2024-07-16 19:34:20|107963.5|107913.5|107963.9|107913.9|107966.8|107916.8|107963.5|107913.5|26
1721158470000|2024-07-16 19:34:30|107963.8|107913.8|107964.5|107914.5|107966.4|107916.4|107963.8|107913.8|17
1721158480000|2024-07-16 19:34:40|107964.7|107914.7|107964.9|107914.9|107965.5|107915.5|107963.9|107913.9|8
1721158490000|2024-07-16 19:34:50|107964.7|107914.7|107964.4|107914.4|107964.7|107914.7|107964.4|107914.4|3
1721158500000|2024-07-16 19:35:00|107963.5|107913.5|107960.8|107910.8|107963.5|107913.5|107958.9|107908.9|27
1721158510000|2024-07-16 19:35:10|107960.5|107910.5|107964.4|107914.4|107964.4|107914.4|107957|107907|30
1721158520000|2024-07-16 19:35:20|107965|107915|107968.9|107918.9|107972|107922|107965|107915|30
1721158530000|2024-07-16 19:35:30|107969.1|107919.1|107968.4|107918.4|107969.1|107919.1|107968.2|107918.2|4
1721158540000|2024-07-16 19:35:40|107968.1|107918.1|107971.5|107921.5|107972.5|107922.5|107967.9|107917.9|17
1721158550000|2024-07-16 19:35:50|107971.6|107921.6|107973.3|107923.3|107974.7|107924.7|107970.7|107920.7|18
1721158560000|2024-07-16 19:36:00|107973.1|107923.1|107970.4|107920.4|107973.3|107923.3|107970.4|107920.4|7
1721158570000|2024-07-16 19:36:10|107970.3|107920.3|107970.4|107920.4|107970.7|107920.7|107969.4|107919.4|8
1721158580000|2024-07-16 19:36:20|107970.7|107920.7|107971.9|107921.9|107971.9|107921.9|107970.7|107920.7|12
1721158590000|2024-07-16 19:36:30|107972.2|107922.2|107977.5|107927.5|107977.5|107927.5|107972.2|107922.2|14
1721158600000|2024-07-16 19:36:40|107977.6|107927.6|107978.8|107928.8|107979.6|107929.6|107977.5|107927.5|13
1721158610000|2024-07-16 19:36:50|107978.4|107928.4|107977.8|107927.8|107978.4|107928.4|107977.8|107927.8|3
1721158620000|2024-07-16 19:37:00|107977.7|107927.7|107976.3|107926.3|107978.5|107928.5|107976.3|107926.3|11
1721158630000|2024-07-16 19:37:10|107976.5|107926.5|107976.1|107926.1|107976.5|107926.5|107975.6|107925.6|13
1721158640000|2024-07-16 19:37:20|107976|107926|107974.3|107924.3|107976.1|107926.1|107973.6|107923.6|10
1721158650000|2024-07-16 19:37:30|107974.7|107924.7|107977|107927|107977.7|107927.7|107974.7|107924.7|11
1721158660000|2024-07-16 19:37:40|107977.6|107927.6|107976|107926|107979.5|107929.5|107976|107926|20
1721158670000|2024-07-16 19:37:50|107975.7|107925.7|107976.4|107926.4|107976.4|107926.4|107972.5|107922.5|22
1721158680000|2024-07-16 19:38:00|107977.8|107927.8|107974.9|107924.9|107980.5|107930.5|107974.9|107924.9|23
1721158690000|2024-07-16 19:38:10|107975|107925|107986.4|107936.4|107986.4|107936.4|107975|107925|29
1721158700000|2024-07-16 19:38:20|107986.6|107936.6|107985.9|107935.9|107986.6|107936.6|107985.7|107935.7|8
1721158710000|2024-07-16 19:38:30|107985.8|107935.8|107984.9|107934.9|107985.8|107935.8|107984.9|107934.9|8
1721158720000|2024-07-16 19:38:40|107984.6|107934.6|107985.4|107935.4|107985.4|107935.4|107984.6|107934.6|3
1721158730000|2024-07-16 19:38:50|107985.2|107935.2|107980.5|107930.5|107985.2|107935.2|107979.8|107929.8|15
1721158740000|2024-07-16 19:39:00|107980.7|107930.7|107980.7|107930.7|107981|107931|107980.5|107930.5|8
1721158750000|2024-07-16 19:39:10|107980.6|107930.6|107970.3|107920.3|107981.5|107931.5|107970.3|107920.3|21
1721158760000|2024-07-16 19:39:20|107970.2|107920.2|107968.9|107918.9|107972.3|107922.3|107968.9|107918.9|25
1721158770000|2024-07-16 19:39:30|107969.4|107919.4|107967.8|107917.8|107970.1|107920.1|107967.5|107917.5|14
1721158780000|2024-07-16 19:39:40|107967.9|107917.9|107968.1|107918.1|107969.7|107919.7|107967.9|107917.9|12
1721158790000|2024-07-16 19:39:50|107968.2|107918.2|107968.4|107918.4|107970.1|107920.1|107968.1|107918.1|14
1721158800000|2024-07-16 19:40:00|107969.1|107919.1|107967.9|107917.9|107970.4|107920.4|107967.7|107917.7|11
1721158810000|2024-07-16 19:40:10|107968.2|107918.2|107972.9|107922.9|107973.4|107923.4|107967.8|107917.8|14
1721158820000|2024-07-16 19:40:20|107973|107923|107970.8|107920.8|107973.1|107923.1|107970.8|107920.8|8
1721158830000|2024-07-16 19:40:30|107970.7|107920.7|107961.4|107911.4|107971.4|107921.4|107960.2|107910.2|11
1721158840000|2024-07-16 19:40:40|107962|107912|107961.7|107911.7|107963|107913|107961.7|107911.7|10
1721158850000|2024-07-16 19:40:50|107962|107912|107968.7|107918.7|107968.9|107918.9|107962|107912|14
1721158860000|2024-07-16 19:41:00|107969|107919|107969.1|107919.1|107969.1|107919.1|107968.8|107918.8|7
1721158870000|2024-07-16 19:41:10|107969.2|107919.2|107969.2|107919.2|107969.2|107919.2|107969.2|107919.2|1
1721158880000|2024-07-16 19:41:20|107969.4|107919.4|107966.5|107916.5|107969.6|107919.6|107966.5|107916.5|24
1721158890000|2024-07-16 19:41:30|107967|107917|107965|107915|107967|107917|107965|107915|8
1721158900000|2024-07-16 19:41:40|107965.2|107915.2|107963.7|107913.7|107967.4|107917.4|107963.5|107913.5|24
1721158910000|2024-07-16 19:41:50|107963.8|107913.8|107966.1|107916.1|107966.3|107916.3|107963.6|107913.6|9
1721158920000|2024-07-16 19:42:00|107966.5|107916.5|107967.3|107917.3|107967.8|107917.8|107966.5|107916.5|8
1721158930000|2024-07-16 19:42:10|107969.8|107919.8|107970|107920|107970.5|107920.5|107969.2|107919.2|10
1721158940000|2024-07-16 19:42:20|107970.2|107920.2|107971.8|107921.8|107972|107922|107970.2|107920.2|6
1721158950000|2024-07-16 19:42:30|107971.5|107921.5|107971.4|107921.4|107971.5|107921.5|107971.4|107921.4|2
1721158960000|2024-07-16 19:42:40|107971.1|107921.1|107967|107917|107971.4|107921.4|107967|107917|9
1721158970000|2024-07-16 19:42:50|107966.9|107916.9|107970.1|107920.1|107970.2|107920.2|107966.8|107916.8|11
1721158980000|2024-07-16 19:43:00|107969.9|107919.9|107966.7|107916.7|107970.3|107920.3|107966.7|107916.7|11
1721158990000|2024-07-16 19:43:10|107966.8|107916.8|107966.9|107916.9|107966.9|107916.9|107965.7|107915.7|9
1721159000000|2024-07-16 19:43:20|107966.6|107916.6|107966.9|107916.9|107967.4|107917.4|107966.4|107916.4|9
1721159010000|2024-07-16 19:43:30|107966.5|107916.5|107960.5|107910.5|107968.8|107918.8|107959.2|107909.2|33
1721159020000|2024-07-16 19:43:40|107960.9|107910.9|107961.4|107911.4|107961.9|107911.9|107956.3|107906.3|27
1721159030000|2024-07-16 19:43:50|107961.2|107911.2|107956|107906|107962.4|107912.4|107956|107906|15
1721159040000|2024-07-16 19:44:00|107955.8|107905.8|107957.4|107907.4|107958.4|107908.4|107955.8|107905.8|23
1721159050000|2024-07-16 19:44:10|107957.6|107907.6|107957.8|107907.8|107957.9|107907.9|107957.6|107907.6|4
1721159060000|2024-07-16 19:44:20|107957.6|107907.6|107963.7|107913.7|107963.7|107913.7|107956.8|107906.8|13
1721159070000|2024-07-16 19:44:30|107963|107913|107960|107910|107963.6|107913.6|107959.8|107909.8|12
1721159080000|2024-07-16 19:44:40|107959.8|107909.8|107958.2|107908.2|107962.2|107912.2|107957.2|107907.2|13
1721159090000|2024-07-16 19:44:50|107958|107908|107957.7|107907.7|107963.5|107913.5|107956.9|107906.9|21
1721159100000|2024-07-16 19:45:00|107957.4|107907.4|107958|107908|107958|107908|107957.4|107907.4|4
1721159110000|2024-07-16 19:45:10|107958.1|107908.1|107958.1|107908.1|107958.1|107908.1|107958|107908|3
1721159120000|2024-07-16 19:45:20|107958|107908|107957.6|107907.6|107958.1|107908.1|107957.2|107907.2|6
1721159130000|2024-07-16 19:45:30|107957.5|107907.5|107957.7|107907.7|107957.7|107907.7|107957.3|107907.3|5
1721159140000|2024-07-16 19:45:40|107957.8|107907.8|107957.6|107907.6|107958.2|107908.2|107957.5|107907.5|8
1721159150000|2024-07-16 19:45:50|107958.1|107908.1|107959.3|107909.3|107959.3|107909.3|107958|107908|7
1721159160000|2024-07-16 19:46:00|107959.1|107909.1|107960.4|107910.4|107964.6|107914.6|107959.1|107909.1|31
1721159170000|2024-07-16 19:46:10|107959.4|107909.4|107969.9|107919.9|107971.6|107921.6|107958.6|107908.6|25
1721159180000|2024-07-16 19:46:20|107969.7|107919.7|107961.3|107911.3|107969.8|107919.8|107959.6|107909.6|27
1721159190000|2024-07-16 19:46:30|107960.6|107910.6|107961|107911|107962.2|107912.2|107960.2|107910.2|13
1721159200000|2024-07-16 19:46:40|107960.6|107910.6|107950.3|107900.3|107960.8|107910.8|107950.3|107900.3|43
1721159210000|2024-07-16 19:46:50|107950.2|107900.2|107942.5|107892.5|107950.2|107900.2|107941.6|107891.6|28
1721159220000|2024-07-16 19:47:00|107942.4|107892.4|107950.8|107900.8|107953.6|107903.6|107942.2|107892.2|22
1721159230000|2024-07-16 19:47:10|107951.4|107901.4|107953.1|107903.1|107953.2|107903.2|107951.4|107901.4|10
1721159240000|2024-07-16 19:47:20|107953|107903|107954.1|107904.1|107954.5|107904.5|107952.6|107902.6|9
1721159250000|2024-07-16 19:47:30|107954|107904|107953.6|107903.6|107954|107904|107953.6|107903.6|3
1721159260000|2024-07-16 19:47:40|107952.7|107902.7|107954.6|107904.6|107954.6|107904.6|107952.6|107902.6|5
1721159270000|2024-07-16 19:47:50|107955.5|107905.5|107954.1|107904.1|107958.5|107908.5|107954.1|107904.1|25
1721159280000|2024-07-16 19:48:00|107954|107904|107956.3|107906.3|107956.6|107906.6|107951.6|107901.6|25
1721159290000|2024-07-16 19:48:10|107956.5|107906.5|107942.6|107892.6|107957|107907|107942.3|107892.3|35
1721159300000|2024-07-16 19:48:20|107942.5|107892.5|107954.5|107904.5|107959.7|107909.7|107941.7|107891.7|26
1721159310000|2024-07-16 19:48:30|107954.7|107904.7|107950.2|107900.2|107954.7|107904.7|107950.2|107900.2|13
1721159320000|2024-07-16 19:48:40|107949.9|107899.9|107945.9|107895.9|107949.9|107899.9|107945.5|107895.5|18
1721159330000|2024-07-16 19:48:50|107945.7|107895.7|107945.9|107895.9|107946.2|107896.2|107945.7|107895.7|5
1721159340000|2024-07-16 19:49:00|107945.5|107895.5|107946|107896|107948.4|107898.4|107944.1|107894.1|24
1721159350000|2024-07-16 19:49:10|107944.9|107894.9|107945.5|107895.5|107945.5|107895.5|107944.7|107894.7|4
1721159360000|2024-07-16 19:49:20|107945.9|107895.9|107946.2|107896.2|107946.4|107896.4|107945.9|107895.9|5
1721159370000|2024-07-16 19:49:30|107946.9|107896.9|107948.2|107898.2|107948.2|107898.2|107946.9|107896.9|6
1721159380000|2024-07-16 19:49:40|107948.6|107898.6|107950.4|107900.4|107951.2|107901.2|107948.2|107898.2|12
1721159390000|2024-07-16 19:49:50|107950.1|107900.1|107948.6|107898.6|107950.1|107900.1|107946.5|107896.5|16
1721159400000|2024-07-16 19:50:00|107947|107897|107939.5|107889.5|107947|107897|107937.6|107887.6|39
1721159410000|2024-07-16 19:50:10|107939.8|107889.8|107939|107889|107939.9|107889.9|107936.4|107886.4|20
1721159420000|2024-07-16 19:50:20|107938.8|107888.8|107937.3|107887.3|107938.9|107888.9|107936.7|107886.7|19
1721159430000|2024-07-16 19:50:30|107937.2|107887.2|107930.6|107880.6|107937.3|107887.3|107930.3|107880.3|12
1721159440000|2024-07-16 19:50:40|107930.3|107880.3|107921.3|107871.3|107930.3|107880.3|107915.7|107865.7|25
1721159450000|2024-07-16 19:50:50|107921|107871|107918|107868|107921|107871|107918|107868|13
1721159460000|2024-07-16 19:51:00|107917.7|107867.7|107920.7|107870.7|107921|107871|107914.5|107864.5|15
1721159470000|2024-07-16 19:51:10|107920.3|107870.3|107920.4|107870.4|107924|107874|107919.7|107869.7|25
1721159480000|2024-07-16 19:51:20|107920.1|107870.1|107920.2|107870.2|107920.8|107870.8|107920.1|107870.1|4
1721159490000|2024-07-16 19:51:30|107920.3|107870.3|107915|107865|107920.4|107870.4|107915|107865|15
1721159500000|2024-07-16 19:51:40|107914.2|107864.2|107913|107863|107914.2|107864.2|107912.3|107862.3|10
1721159510000|2024-07-16 19:51:50|107912.6|107862.6|107908.9|107858.9|107912.8|107862.8|107905.5|107855.5|37
1721159520000|2024-07-16 19:52:00|107908.6|107858.6|107909.1|107859.1|107910.8|107860.8|107908.5|107858.5|19
1721159530000|2024-07-16 19:52:10|107908.9|107858.9|107898.6|107848.6|107909|107859|107896.5|107846.5|33
1721159540000|2024-07-16 19:52:20|107898.8|107848.8|107900.6|107850.6|107902|107852|107898.8|107848.8|11
1721159550000|2024-07-16 19:52:30|107901.5|107851.5|107914.6|107864.6|107914.6|107864.6|107901.5|107851.5|25
1721159560000|2024-07-16 19:52:40|107914.1|107864.1|107930.9|107880.9|107930.9|107880.9|107914.1|107864.1|25
1721159570000|2024-07-16 19:52:50|107931.2|107881.2|107939.7|107889.7|107953.7|107903.7|107931.2|107881.2|50
1721159580000|2024-07-16 19:53:00|107938.4|107888.4|107960|107910|107960.5|107910.5|107938.3|107888.3|52
1721159590000|2024-07-16 19:53:10|107959.1|107909.1|107958.1|107908.1|107961.4|107911.4|107955.6|107905.6|57
1721159600000|2024-07-16 19:53:20|107958.2|107908.2|107954.8|107904.8|107959.6|107909.6|107949.8|107899.8|61
1721159610000|2024-07-16 19:53:30|107954.5|107904.5|107944.7|107894.7|107955.6|107905.6|107944.2|107894.2|57
1721159620000|2024-07-16 19:53:40|107944.4|107894.4|107943.1|107893.1|107948|107898|107941.9|107891.9|66
1721159630000|2024-07-16 19:53:50|107946.1|107896.1|107944.2|107894.2|107947.7|107897.7|107941.3|107891.3|66
1721159640000|2024-07-16 19:54:00|107946.4|107896.4|107957.5|107907.5|107958.3|107908.3|107941.9|107891.9|43
1721159650000|2024-07-16 19:54:10|107957.4|107907.4|107955.7|107905.7|107957.5|107907.5|107955.7|107905.7|9
1721159660000|2024-07-16 19:54:20|107955.4|107905.4|107923.3|107873.3|107955.4|107905.4|107922.9|107872.9|59
1721159670000|2024-07-16 19:54:30|107923|107873|107922.4|107872.4|107927.9|107877.9|107914.7|107864.7|34
1721159680000|2024-07-16 19:54:40|107922.3|107872.3|107918.7|107868.7|107922.5|107872.5|107909|107859|17
1721159690000|2024-07-16 19:54:50|107919.1|107869.1|107921.8|107871.8|107924.1|107874.1|107917.7|107867.7|29
1721159700000|2024-07-16 19:55:00|107921.4|107871.4|107935.8|107885.8|107936.3|107886.3|107917.7|107867.7|28
1721159710000|2024-07-16 19:55:10|107936.3|107886.3|107924.1|107874.1|107936.3|107886.3|107913.4|107863.4|71
1721159720000|2024-07-16 19:55:20|107920.9|107870.9|107986.9|107936.9|107987.5|107937.5|107915.8|107865.8|75
1721159730000|2024-07-16 19:55:30|107973.1|107923.1|107932|107882|107973.1|107923.1|107920.8|107870.8|69
1721159740000|2024-07-16 19:55:40|107940|107890|107933.4|107883.4|107945.2|107895.2|107918.9|107868.9|59
1721159750000|2024-07-16 19:55:50|107932.5|107882.5|107921.4|107871.4|107949.2|107899.2|107909.5|107859.5|71
1721159760000|2024-07-16 19:56:00|107922.4|107872.4|107922.7|107872.7|107930.3|107880.3|107909.1|107859.1|65
1721159770000|2024-07-16 19:56:10|107923.1|107873.1|107915|107865|107923.6|107873.6|107901.3|107851.3|36
1721159780000|2024-07-16 19:56:20|107913.7|107863.7|107912|107862|107929|107879|107909.2|107859.2|53
1721159790000|2024-07-16 19:56:30|107911.9|107861.9|107915.9|107865.9|107922.4|107872.4|107909.5|107859.5|45
1721159800000|2024-07-16 19:56:40|107915.8|107865.8|107909.9|107859.9|107916.4|107866.4|107905.5|107855.5|30
1721159810000|2024-07-16 19:56:50|107909.6|107859.6|107931.1|107881.1|107932.4|107882.4|107902.9|107852.9|66
1721159820000|2024-07-16 19:57:00|107927.2|107877.2|107927.4|107877.4|107948.8|107898.8|107924.5|107874.5|76
1721159830000|2024-07-16 19:57:10|107935.7|107885.7|107928.2|107878.2|107941.6|107891.6|107916.2|107866.2|77
1721159840000|2024-07-16 19:57:20|107926.3|107876.3|107914.6|107864.6|107929|107879|107913.9|107863.9|71
1721159850000|2024-07-16 19:57:30|107914.9|107864.9|107925.9|107875.9|107929.6|107879.6|107914.9|107864.9|44
1721159860000|2024-07-16 19:57:40|107926.1|107876.1|107926.6|107876.6|107930.1|107880.1|107922.5|107872.5|52
1721159870000|2024-07-16 19:57:50|107926|107876|107928.9|107878.9|107930.7|107880.7|107926|107876|40
1721159880000|2024-07-16 19:58:00|107929.3|107879.3|107934.4|107884.4|107935.2|107885.2|107927.1|107877.1|60
1721159890000|2024-07-16 19:58:10|107934.9|107884.9|107935.8|107885.8|107939.7|107889.7|107930.5|107880.5|69
1721159900000|2024-07-16 19:58:20|107937.9|107887.9|107938|107888|107942.8|107892.8|107937.9|107887.9|21
1721159910000|2024-07-16 19:58:30|107938.6|107888.6|107941.4|107891.4|107941.8|107891.8|107936.8|107886.8|9
1721159920000|2024-07-16 19:58:40|107941.9|107891.9|107936.3|107886.3|107949.5|107899.5|107922|107872|63
1721159930000|2024-07-16 19:58:50|107928.7|107878.7|107925.8|107875.8|107937.6|107887.6|107925.5|107875.5|62
1721159940000|2024-07-16 19:59:00|107925.7|107875.7|107928.3|107878.3|107938.9|107888.9|107925.7|107875.7|55
1721159950000|2024-07-16 19:59:10|107928.2|107878.2|107933.3|107883.3|107939.6|107889.6|107928.2|107878.2|29
1721159960000|2024-07-16 19:59:20|107933.4|107883.4|107938|107888|107938.6|107888.6|107933.4|107883.4|21
1721159970000|2024-07-16 19:59:30|107937.3|107887.3|107941.7|107891.7|107942.4|107892.4|107935.2|107885.2|54
1721159980000|2024-07-16 19:59:40|107942|107892|107946.3|107896.3|107946.3|107896.3|107942|107892|13
1721159990000|2024-07-16 19:59:50|107945.3|107895.3|107941.4|107891.4|107945.3|107895.3|107940.8|107890.8|13
1721160000000|2024-07-16 20:00:00|107942.1|107892.1|107951.4|107901.4|107951.4|107901.4|107941.6|107891.6|34
1721160010000|2024-07-16 20:00:10|107951.2|107901.2|107951.5|107901.5|107952.1|107902.1|107951|107901|8
1721160020000|2024-07-16 20:00:20|107951.4|107901.4|107938.7|107888.7|107951.4|107901.4|107938.7|107888.7|19
1721160030000|2024-07-16 20:00:30|107939|107889|107940.8|107890.8|107940.8|107890.8|107938.1|107888.1|11
1721160040000|2024-07-16 20:00:40|107940.5|107890.5|107941.6|107891.6|107942.4|107892.4|107940.5|107890.5|12
1721160050000|2024-07-16 20:00:50|107941.3|107891.3|107940.2|107890.2|107941.3|107891.3|107939.5|107889.5|8
1721160060000|2024-07-16 20:01:00|107940.1|107890.1|107937|107887|107940.2|107890.2|107937|107887|15
1721160070000|2024-07-16 20:01:10|107936.7|107886.7|107935.7|107885.7|107936.7|107886.7|107935.5|107885.5|10
1721160080000|2024-07-16 20:01:20|107936.1|107886.1|107928|107878|107936.1|107886.1|107926.5|107876.5|16
1721160090000|2024-07-16 20:01:30|107927.7|107877.7|107928.5|107878.5|107928.5|107878.5|107927.7|107877.7|6
1721160100000|2024-07-16 20:01:40|107928.4|107878.4|107931.8|107881.8|107931.8|107881.8|107925.5|107875.5|16
1721160110000|2024-07-16 20:01:50|107931.7|107881.7|107931.4|107881.4|107931.8|107881.8|107930.8|107880.8|9
1721160120000|2024-07-16 20:02:00|107930.8|107880.8|107932|107882|107932|107882|107929.7|107879.7|12
1721160130000|2024-07-16 20:02:10|107932.5|107882.5|107936.5|107886.5|107936.7|107886.7|107932.5|107882.5|15
1721160140000|2024-07-16 20:02:20|107936.3|107886.3|107935.7|107885.7|107936.6|107886.6|107935.4|107885.4|9
1721160150000|2024-07-16 20:02:30|107935.5|107885.5|107926.8|107876.8|107935.9|107885.9|107926.8|107876.8|14
1721160160000|2024-07-16 20:02:40|107927.2|107877.2|107926.7|107876.7|107927.6|107877.6|107926.6|107876.6|10
1721160170000|2024-07-16 20:02:50|107927.8|107877.8|107927.5|107877.5|107928.4|107878.4|107927.5|107877.5|10
1721160180000|2024-07-16 20:03:00|107927.6|107877.6|107926.7|107876.7|107927.6|107877.6|107926.7|107876.7|5
1721160190000|2024-07-16 20:03:10|107926.6|107876.6|107927.5|107877.5|107927.5|107877.5|107925.6|107875.6|6
1721160200000|2024-07-16 20:03:20|107927.3|107877.3|107926.7|107876.7|107927.3|107877.3|107926.7|107876.7|4
1721160210000|2024-07-16 20:03:30|107927.2|107877.2|107928.9|107878.9|107928.9|107878.9|107927.2|107877.2|10
1721160220000|2024-07-16 20:03:40|107928.7|107878.7|107919.2|107869.2|107929.5|107879.5|107919.2|107869.2|21
1721160230000|2024-07-16 20:03:50|107919.3|107869.3|107918.6|107868.6|107919.9|107869.9|107918.3|107868.3|6
1721160240000|2024-07-16 20:04:00|107918.4|107868.4|107911.9|107861.9|107918.7|107868.7|107910.5|107860.5|18
1721160250000|2024-07-16 20:04:10|107911.3|107861.3|107910.7|107860.7|107911.9|107861.9|107910.6|107860.6|9
1721160260000|2024-07-16 20:04:20|107910.4|107860.4|107910.4|107860.4|107911.9|107861.9|107910.1|107860.1|21
1721160270000|2024-07-16 20:04:30|107910.3|107860.3|107910.4|107860.4|107910.4|107860.4|107910.3|107860.3|2
1721160280000|2024-07-16 20:04:40|107909.9|107859.9|107905.8|107855.8|107909.9|107859.9|107904.8|107854.8|16
1721160290000|2024-07-16 20:04:50|107905.7|107855.7|107905.9|107855.9|107906|107856|107905.7|107855.7|5
1721160300000|2024-07-16 20:05:00|107905.8|107855.8|107906.2|107856.2|107906.3|107856.3|107905.8|107855.8|4
1721160310000|2024-07-16 20:05:10|107906.3|107856.3|107907|107857|107907|107857|107906.3|107856.3|4
1721160320000|2024-07-16 20:05:20|107907.1|107857.1|107905.5|107855.5|107907.7|107857.7|107905.2|107855.2|7
1721160330000|2024-07-16 20:05:30|107905.2|107855.2|107904.5|107854.5|107905.2|107855.2|107904.5|107854.5|7
1721160340000|2024-07-16 20:05:40|107905.1|107855.1|107905.3|107855.3|107905.4|107855.4|107905|107855|6
1721160350000|2024-07-16 20:05:50|107905.2|107855.2|107903.8|107853.8|107905.2|107855.2|107903.8|107853.8|5
1721160360000|2024-07-16 20:06:00|107904.3|107854.3|107903.5|107853.5|107904.3|107854.3|107903.4|107853.4|6
1721160370000|2024-07-16 20:06:10|107903.2|107853.2|107902.9|107852.9|107903.2|107853.2|107902.9|107852.9|5
1721160380000|2024-07-16 20:06:20|107902.6|107852.6|107902.9|107852.9|107903|107853|107902.5|107852.5|5
1721160390000|2024-07-16 20:06:30|107903.1|107853.1|107901.3|107851.3|107903.6|107853.6|107901.3|107851.3|5
1721160400000|2024-07-16 20:06:40|107900.9|107850.9|107902.5|107852.5|107902.8|107852.8|107900.8|107850.8|6
1721160410000|2024-07-16 20:06:50|107902.8|107852.8|107903.6|107853.6|107903.6|107853.6|107902.7|107852.7|6
1721160420000|2024-07-16 20:07:00|107904.6|107854.6|107906.2|107856.2|107906.2|107856.2|107904.4|107854.4|7
1721160430000|2024-07-16 20:07:10|107906.3|107856.3|107905.9|107855.9|107906.3|107856.3|107905.9|107855.9|6
1721160440000|2024-07-16 20:07:20|107905.8|107855.8|107905.9|107855.9|107906.1|107856.1|107905.8|107855.8|4
1721160450000|2024-07-16 20:07:30|107905.8|107855.8|107904.7|107854.7|107906.1|107856.1|107904.7|107854.7|6
1721160460000|2024-07-16 20:07:40|107904.9|107854.9|107904.7|107854.7|107904.9|107854.9|107904.6|107854.6|4
1721160470000|2024-07-16 20:07:50|107904.9|107854.9|107905.1|107855.1|107905.1|107855.1|107904.7|107854.7|3
1721160480000|2024-07-16 20:08:00|107905.5|107855.5|107905.5|107855.5|107905.5|107855.5|107905.5|107855.5|1
1721160490000|2024-07-16 20:08:10|107905.4|107855.4|107905.5|107855.5|107905.5|107855.5|107905.4|107855.4|2
1721160500000|2024-07-16 20:08:20|107905.3|107855.3|107905|107855|107905.3|107855.3|107905|107855|4
1721160510000|2024-07-16 20:08:30|107904.5|107854.5|107903.4|107853.4|107904.5|107854.5|107903.4|107853.4|4
1721160520000|2024-07-16 20:08:40|107903.5|107853.5|107901.7|107851.7|107903.7|107853.7|107901.6|107851.6|9
1721160530000|2024-07-16 20:08:50|107901.8|107851.8|107902.1|107852.1|107902.2|107852.2|107901.7|107851.7|7
1721160540000|2024-07-16 20:09:00|107902.4|107852.4|107902.1|107852.1|107902.4|107852.4|107902.1|107852.1|5
1721160550000|2024-07-16 20:09:10|107902.2|107852.2|107902.5|107852.5|107902.5|107852.5|107902.2|107852.2|3
1721160560000|2024-07-16 20:09:20|107902.6|107852.6|107902.3|107852.3|107902.8|107852.8|107902.3|107852.3|6
1721160570000|2024-07-16 20:09:30|107902.5|107852.5|107901.4|107851.4|107902.5|107852.5|107901.3|107851.3|8
1721160580000|2024-07-16 20:09:40|107901.6|107851.6|107901.2|107851.2|107901.6|107851.6|107901.2|107851.2|3
1721160590000|2024-07-16 20:09:50|107901.6|107851.6|107900.7|107850.7|107901.6|107851.6|107900.7|107850.7|4
1721160600000|2024-07-16 20:10:00|107901.3|107851.3|107899.8|107849.8|107901.4|107851.4|107899.8|107849.8|4
1721160610000|2024-07-16 20:10:10|107899.9|107849.9|107900|107850|107900.3|107850.3|107899.9|107849.9|5
1721160620000|2024-07-16 20:10:20|107900.1|107850.1|107902|107852|107902|107852|107900.1|107850.1|8
1721160630000|2024-07-16 20:10:30|107902.5|107852.5|107902.3|107852.3|107902.5|107852.5|107901.8|107851.8|6
1721160640000|2024-07-16 20:10:40|107902|107852|107902.6|107852.6|107902.6|107852.6|107902|107852|2
1721160650000|2024-07-16 20:10:50|107902.3|107852.3|107902.3|107852.3|107902.3|107852.3|107902|107852|4
1721160670000|2024-07-16 20:11:10|107902.1|107852.1|107901.4|107851.4|107902.1|107852.1|107901.3|107851.3|5
1721160680000|2024-07-16 20:11:20|107900.8|107850.8|107900.2|107850.2|107900.8|107850.8|107899.9|107849.9|9
1721160690000|2024-07-16 20:11:30|107900.1|107850.1|107900.4|107850.4|107900.4|107850.4|107899.7|107849.7|6
1721160700000|2024-07-16 20:11:40|107900.5|107850.5|107901|107851|107901.1|107851.1|107900.4|107850.4|9
1721160710000|2024-07-16 20:11:50|107901.3|107851.3|107901.3|107851.3|107901.3|107851.3|107901.3|107851.3|1
1721160720000|2024-07-16 20:12:00|107901.2|107851.2|107900.9|107850.9|107901.2|107851.2|107900.7|107850.7|6
1721160730000|2024-07-16 20:12:10|107900.5|107850.5|107901.1|107851.1|107901.1|107851.1|107900.5|107850.5|5
1721160740000|2024-07-16 20:12:20|107901.4|107851.4|107901.3|107851.3|107901.4|107851.4|107901.2|107851.2|5
1721160750000|2024-07-16 20:12:30|107901.2|107851.2|107901.2|107851.2|107901.2|107851.2|107901|107851|4
1721160760000|2024-07-16 20:12:40|107901.1|107851.1|107900.8|107850.8|107901.2|107851.2|107900.6|107850.6|7
1721160770000|2024-07-16 20:12:50|107901.2|107851.2|107901.7|107851.7|107901.7|107851.7|107901.2|107851.2|4
1721160780000|2024-07-16 20:13:00|107901.8|107851.8|107903.6|107853.6|107903.6|107853.6|107901.6|107851.6|7
1721160790000|2024-07-16 20:13:10|107903.2|107853.2|107903|107853|107903.9|107853.9|107902.7|107852.7|8
1721160800000|2024-07-16 20:13:20|107902.9|107852.9|107902.1|107852.1|107902.9|107852.9|107901.9|107851.9|8
1721160810000|2024-07-16 20:13:30|107902|107852|107900.9|107850.9|107902|107852|107900.8|107850.8|5
1721160820000|2024-07-16 20:13:40|107900.8|107850.8|107901.3|107851.3|107901.3|107851.3|107900.7|107850.7|3
1721160830000|2024-07-16 20:13:50|107902.3|107852.3|107901|107851|107902.3|107852.3|107901|107851|3
1721160840000|2024-07-16 20:14:00|107901.1|107851.1|107901.7|107851.7|107901.9|107851.9|107901.1|107851.1|5
1721160850000|2024-07-16 20:14:10|107901.9|107851.9|107901.9|107851.9|107901.9|107851.9|107901.8|107851.8|3
1721160860000|2024-07-16 20:14:20|107901.4|107851.4|107901.4|107851.4|107901.4|107851.4|107901.4|107851.4|1
1721160870000|2024-07-16 20:14:30|107900.9|107850.9|107900.2|107850.2|107901|107851|107900.2|107850.2|4
1721160880000|2024-07-16 20:14:40|107899.9|107849.9|107899.9|107849.9|107900.1|107850.1|107899.9|107849.9|3
1721160890000|2024-07-16 20:14:50|107899.8|107849.8|107901.9|107851.9|107901.9|107851.9|107899.8|107849.8|5
1721160900000|2024-07-16 20:15:00|107901.3|107851.3|107902|107852|107902|107852|107901.3|107851.3|7
1721160910000|2024-07-16 20:15:10|107901.9|107851.9|107901.8|107851.8|107901.9|107851.9|107901.7|107851.7|4
1721160920000|2024-07-16 20:15:20|107901.9|107851.9|107901.1|107851.1|107901.9|107851.9|107901.1|107851.1|5
1721160930000|2024-07-16 20:15:30|107900.8|107850.8|107899.5|107849.5|107900.8|107850.8|107899.5|107849.5|5
1721160940000|2024-07-16 20:15:40|107899.6|107849.6|107898.6|107848.6|107899.6|107849.6|107898.5|107848.5|5
1721160950000|2024-07-16 20:15:50|107898.8|107848.8|107898.9|107848.9|107898.9|107848.9|107898.8|107848.8|2
1721160960000|2024-07-16 20:16:00|107899.1|107849.1|107899|107849|107899.1|107849.1|107899|107849|2
1721160970000|2024-07-16 20:16:10|107898.9|107848.9|107898.9|107848.9|107899.3|107849.3|107898.7|107848.7|7
1721160980000|2024-07-16 20:16:20|107898.8|107848.8|107898.6|107848.6|107898.8|107848.8|107898.3|107848.3|7
1721160990000|2024-07-16 20:16:30|107899.2|107849.2|107896.7|107846.7|107899.2|107849.2|107896.7|107846.7|5
1721161000000|2024-07-16 20:16:40|107896.9|107846.9|107898|107848|107898|107848|107896.9|107846.9|3
1721161010000|2024-07-16 20:16:50|107898.1|107848.1|107900.4|107850.4|107900.4|107850.4|107898.1|107848.1|8
1721161020000|2024-07-16 20:17:00|107900.6|107850.6|107900.5|107850.5|107900.6|107850.6|107900.3|107850.3|8
1721161030000|2024-07-16 20:17:10|107900.8|107850.8|107901.1|107851.1|107901.1|107851.1|107900.8|107850.8|2
1721161040000|2024-07-16 20:17:20|107900.8|107850.8|107900.8|107850.8|107901|107851|107900.8|107850.8|4
1721161050000|2024-07-16 20:17:30|107900.9|107850.9|107899.9|107849.9|107900.9|107850.9|107899.9|107849.9|3
1721161060000|2024-07-16 20:17:40|107899.7|107849.7|107900.2|107850.2|107900.2|107850.2|107899.4|107849.4|9
1721161070000|2024-07-16 20:17:50|107900.5|107850.5|107899.9|107849.9|107900.5|107850.5|107899.9|107849.9|6
1721161080000|2024-07-16 20:18:00|107900.2|107850.2|107900.1|107850.1|107900.4|107850.4|107900.1|107850.1|3
1721161090000|2024-07-16 20:18:10|107899.7|107849.7|107899.9|107849.9|107899.9|107849.9|107899.7|107849.7|3
1721161100000|2024-07-16 20:18:20|107899.6|107849.6|107900.4|107850.4|107900.5|107850.5|107899.6|107849.6|7
1721161110000|2024-07-16 20:18:30|107900.6|107850.6|107900.3|107850.3|107900.8|107850.8|107900.2|107850.2|7
1721161120000|2024-07-16 20:18:40|107900.4|107850.4|107900.6|107850.6|107900.9|107850.9|107900.4|107850.4|3
1721161130000|2024-07-16 20:18:50|107900.7|107850.7|107901.6|107851.6|107901.6|107851.6|107900.7|107850.7|5
1721161140000|2024-07-16 20:19:00|107901.5|107851.5|107901.9|107851.9|107901.9|107851.9|107901.5|107851.5|5
1721161150000|2024-07-16 20:19:10|107902.2|107852.2|107902.6|107852.6|107902.6|107852.6|107901.7|107851.7|5
1721161160000|2024-07-16 20:19:20|107902.8|107852.8|107902.8|107852.8|107902.8|107852.8|107902.8|107852.8|1
1721161170000|2024-07-16 20:19:30|107902.7|107852.7|107902.1|107852.1|107902.8|107852.8|107901.6|107851.6|8
1721161180000|2024-07-16 20:19:40|107902.5|107852.5|107901.9|107851.9|107902.5|107852.5|107901.9|107851.9|4
1721161190000|2024-07-16 20:19:50|107901.6|107851.6|107901.6|107851.6|107901.6|107851.6|107901.6|107851.6|1
1721161200000|2024-07-16 20:20:00|107901.7|107851.7|107902.4|107852.4|107902.4|107852.4|107901.7|107851.7|6
1721161210000|2024-07-16 20:20:10|107902.6|107852.6|107902.7|107852.7|107902.7|107852.7|107902.6|107852.6|2
1721161220000|2024-07-16 20:20:20|107902.6|107852.6|107902.6|107852.6|107902.6|107852.6|107902.6|107852.6|1
1721161230000|2024-07-16 20:20:30|107902.7|107852.7|107902.7|107852.7|107902.8|107852.8|107902.7|107852.7|3
1721161240000|2024-07-16 20:20:40|107902.5|107852.5|107902.6|107852.6|107902.8|107852.8|107902.5|107852.5|4
1721161250000|2024-07-16 20:20:50|107902.5|107852.5|107902.7|107852.7|107902.7|107852.7|107902.4|107852.4|4
1721161260000|2024-07-16 20:21:00|107903.1|107853.1|107902.9|107852.9|107903.7|107853.7|107902.9|107852.9|7
1721161270000|2024-07-16 20:21:10|107902.7|107852.7|107902.4|107852.4|107902.8|107852.8|107902.4|107852.4|3
1721161280000|2024-07-16 20:21:20|107901.7|107851.7|107899.8|107849.8|107901.7|107851.7|107899.8|107849.8|8
1721161290000|2024-07-16 20:21:30|107899.6|107849.6|107899.5|107849.5|107899.6|107849.6|107899.4|107849.4|4
1721161300000|2024-07-16 20:21:40|107899.6|107849.6|107899.6|107849.6|107899.8|107849.8|107899.6|107849.6|5
1721161310000|2024-07-16 20:21:50|107899.5|107849.5|107899.1|107849.1|107899.5|107849.5|107899|107849|4
1721161320000|2024-07-16 20:22:00|107899.2|107849.2|107899.5|107849.5|107899.8|107849.8|107898.5|107848.5|6
1721161330000|2024-07-16 20:22:10|107899.4|107849.4|107898.9|107848.9|107899.4|107849.4|107898.9|107848.9|2
1721161340000|2024-07-16 20:22:20|107898.8|107848.8|107898.5|107848.5|107898.9|107848.9|107898.5|107848.5|5
1721161350000|2024-07-16 20:22:30|107898.7|107848.7|107898.7|107848.7|107898.7|107848.7|107898.7|107848.7|1
1721161360000|2024-07-16 20:22:40|107898.5|107848.5|107902.7|107852.7|107902.8|107852.8|107898.5|107848.5|5
1721161370000|2024-07-16 20:22:50|107903|107853|107903.1|107853.1|107903.1|107853.1|107902.9|107852.9|4
1721161380000|2024-07-16 20:23:00|107902.8|107852.8|107901.8|107851.8|107902.8|107852.8|107901.8|107851.8|7
1721161390000|2024-07-16 20:23:10|107901.7|107851.7|107902.1|107852.1|107902.4|107852.4|107901.7|107851.7|3
1721161400000|2024-07-16 20:23:20|107902|107852|107901.5|107851.5|107902|107852|107901.5|107851.5|2
1721161410000|2024-07-16 20:23:30|107901.6|107851.6|107902.4|107852.4|107902.4|107852.4|107901.6|107851.6|8
1721161420000|2024-07-16 20:23:40|107903|107853|107903.4|107853.4|107903.7|107853.7|107903|107853|4
1721161430000|2024-07-16 20:23:50|107903.7|107853.7|107902.8|107852.8|107903.7|107853.7|107902.7|107852.7|3
1721161440000|2024-07-16 20:24:00|107902.5|107852.5|107905.7|107855.7|107905.7|107855.7|107902.5|107852.5|9
1721161450000|2024-07-16 20:24:10|107906|107856|107904.5|107854.5|107907.2|107857.2|107904.5|107854.5|8
1721161460000|2024-07-16 20:24:20|107904.2|107854.2|107902.8|107852.8|107904.4|107854.4|107902.1|107852.1|6
1721161470000|2024-07-16 20:24:30|107902.5|107852.5|107900|107850|107902.5|107852.5|107900|107850|7
1721161480000|2024-07-16 20:24:40|107900.1|107850.1|107899.3|107849.3|107900.3|107850.3|107899.3|107849.3|6
1721161490000|2024-07-16 20:24:50|107899.2|107849.2|107897.5|107847.5|107899.2|107849.2|107897.5|107847.5|5
1721161500000|2024-07-16 20:25:00|107898.2|107848.2|107898.1|107848.1|107898.5|107848.5|107898.1|107848.1|6
1721161510000|2024-07-16 20:25:10|107898.2|107848.2|107898.3|107848.3|107898.5|107848.5|107898.2|107848.2|4
1721161520000|2024-07-16 20:25:20|107898.4|107848.4|107899.3|107849.3|107899.3|107849.3|107897.7|107847.7|5
1721161530000|2024-07-16 20:25:30|107899.1|107849.1|107899.3|107849.3|107899.5|107849.5|107899.1|107849.1|4
1721161540000|2024-07-16 20:25:40|107898.5|107848.5|107898.5|107848.5|107898.8|107848.8|107898.4|107848.4|4
1721161550000|2024-07-16 20:25:50|107898.1|107848.1|107897|107847|107898.3|107848.3|107897|107847|4
1721161560000|2024-07-16 20:26:00|107896.9|107846.9|107898.5|107848.5|107899.3|107849.3|107896.9|107846.9|8
1721161570000|2024-07-16 20:26:10|107898.6|107848.6|107899.2|107849.2|107899.3|107849.3|107898.6|107848.6|5
1721161580000|2024-07-16 20:26:20|107899.8|107849.8|107899|107849|107899.8|107849.8|107899|107849|4
1721161590000|2024-07-16 20:26:30|107899.7|107849.7|107899.1|107849.1|107900|107850|107899.1|107849.1|3
1721161600000|2024-07-16 20:26:40|107899.4|107849.4|107899.2|107849.2|107899.5|107849.5|107899.2|107849.2|4
1721161610000|2024-07-16 20:26:50|107899|107849|107899|107849|107899|107849|107899|107849|1
1721161620000|2024-07-16 20:27:00|107899.1|107849.1|107898.4|107848.4|107899.1|107849.1|107898.4|107848.4|5
1721161630000|2024-07-16 20:27:10|107898.2|107848.2|107899.9|107849.9|107899.9|107849.9|107898.2|107848.2|6
1721161640000|2024-07-16 20:27:20|107900|107850|107900|107850|107900.7|107850.7|107900|107850|5
1721161650000|2024-07-16 20:27:30|107899.7|107849.7|107899.3|107849.3|107899.7|107849.7|107899.3|107849.3|3
1721161660000|2024-07-16 20:27:40|107899|107849|107900|107850|107900|107850|107899|107849|5
1721161670000|2024-07-16 20:27:50|107900.1|107850.1|107900.7|107850.7|107900.7|107850.7|107900.1|107850.1|5
1721161680000|2024-07-16 20:28:00|107900.8|107850.8|107901.1|107851.1|107901.1|107851.1|107900.8|107850.8|2
1721161690000|2024-07-16 20:28:10|107900.8|107850.8|107901.4|107851.4|107901.5|107851.5|107900.8|107850.8|3
1721161700000|2024-07-16 20:28:20|107901.9|107851.9|107902.5|107852.5|107902.5|107852.5|107901.8|107851.8|4
1721161710000|2024-07-16 20:28:30|107902.4|107852.4|107902.1|107852.1|107902.4|107852.4|107901.7|107851.7|5
1721161720000|2024-07-16 20:28:40|107902.2|107852.2|107899.4|107849.4|107902.2|107852.2|107899.3|107849.3|7
1721161730000|2024-07-16 20:28:50|107899.5|107849.5|107892.8|107842.8|107899.5|107849.5|107892.7|107842.7|14
1721161740000|2024-07-16 20:29:00|107893.3|107843.3|107893.4|107843.4|107894.6|107844.6|107893.3|107843.3|9
1721161750000|2024-07-16 20:29:10|107893.5|107843.5|107895.5|107845.5|107896.6|107846.6|107893.1|107843.1|18
1721161760000|2024-07-16 20:29:20|107895.4|107845.4|107895|107845|107896.1|107846.1|107895|107845|10
1721161770000|2024-07-16 20:29:30|107893.3|107843.3|107894.1|107844.1|107894.5|107844.5|107893.3|107843.3|5
1721161780000|2024-07-16 20:29:40|107894.5|107844.5|107896.5|107846.5|107896.5|107846.5|107894.4|107844.4|8
1721161790000|2024-07-16 20:29:50|107896.3|107846.3|107895.2|107845.2|107896.3|107846.3|107895.2|107845.2|5
1721161800000|2024-07-16 20:30:00|107895.7|107845.7|107894.2|107844.2|107898.3|107848.3|107894.2|107844.2|17
1721161810000|2024-07-16 20:30:10|107894.5|107844.5|107896.3|107846.3|107896.7|107846.7|107894.5|107844.5|8
1721161820000|2024-07-16 20:30:20|107896.5|107846.5|107895.6|107845.6|107896.5|107846.5|107895.6|107845.6|8
1721161830000|2024-07-16 20:30:30|107896|107846|107893.3|107843.3|107896|107846|107892.4|107842.4|11
1721161840000|2024-07-16 20:30:40|107892.9|107842.9|107894.4|107844.4|107895.1|107845.1|107892.7|107842.7|15
1721161850000|2024-07-16 20:30:50|107895.1|107845.1|107892.7|107842.7|107895.2|107845.2|107892.5|107842.5|6
1721161860000|2024-07-16 20:31:00|107892.6|107842.6|107894.8|107844.8|107895.1|107845.1|107892.6|107842.6|11
1721161870000|2024-07-16 20:31:10|107895|107845|107886.2|107836.2|107896.3|107846.3|107886.2|107836.2|19
1721161880000|2024-07-16 20:31:20|107886.1|107836.1|107886.6|107836.6|107887.5|107837.5|107886.1|107836.1|7
1721161890000|2024-07-16 20:31:30|107886.4|107836.4|107887.9|107837.9|107887.9|107837.9|107885.6|107835.6|20
1721161900000|2024-07-16 20:31:40|107888.1|107838.1|107890.8|107840.8|107890.8|107840.8|107888.1|107838.1|7
1721161910000|2024-07-16 20:31:50|107891.1|107841.1|107888.4|107838.4|107892.2|107842.2|107887.8|107837.8|12
1721161920000|2024-07-16 20:32:00|107888.6|107838.6|107888.4|107838.4|107889.1|107839.1|107888.4|107838.4|7
1721161930000|2024-07-16 20:32:10|107888.8|107838.8|107888.5|107838.5|107888.8|107838.8|107888.3|107838.3|5
1721161940000|2024-07-16 20:32:20|107888.6|107838.6|107891.4|107841.4|107891.4|107841.4|107888.2|107838.2|11
1721161950000|2024-07-16 20:32:30|107891.6|107841.6|107891.7|107841.7|107891.9|107841.9|107891.4|107841.4|8
1721161960000|2024-07-16 20:32:40|107891.8|107841.8|107892.1|107842.1|107892.1|107842.1|107891.8|107841.8|3
1721161970000|2024-07-16 20:32:50|107891.9|107841.9|107892.1|107842.1|107892.1|107842.1|107891.8|107841.8|6
1721161980000|2024-07-16 20:33:00|107892.5|107842.5|107892.7|107842.7|107892.7|107842.7|107891.9|107841.9|7
1721161990000|2024-07-16 20:33:10|107892.5|107842.5|107892.1|107842.1|107892.5|107842.5|107892|107842|4
1721162000000|2024-07-16 20:33:20|107892|107842|107892.3|107842.3|107892.4|107842.4|107892|107842|4
1721162010000|2024-07-16 20:33:30|107892.4|107842.4|107892.3|107842.3|107892.5|107842.5|107892.3|107842.3|4
1721162020000|2024-07-16 20:33:40|107892|107842|107891.1|107841.1|107893.8|107843.8|107890.3|107840.3|13
1721162030000|2024-07-16 20:33:50|107891.2|107841.2|107891.2|107841.2|107891.4|107841.4|107891.2|107841.2|4
1721162040000|2024-07-16 20:34:00|107891.1|107841.1|107890.9|107840.9|107891.2|107841.2|107890.9|107840.9|4
1721162050000|2024-07-16 20:34:10|107890.4|107840.4|107892.4|107842.4|107892.8|107842.8|107889.8|107839.8|12
1721162060000|2024-07-16 20:34:20|107892.7|107842.7|107892.6|107842.6|107892.7|107842.7|107892.6|107842.6|2
1721162070000|2024-07-16 20:34:30|107889.4|107839.4|107887.8|107837.8|107890.1|107840.1|107886.6|107836.6|15
1721162080000|2024-07-16 20:34:40|107887.9|107837.9|107887.8|107837.8|107887.9|107837.9|107887.8|107837.8|2
1721162090000|2024-07-16 20:34:50|107887.7|107837.7|107887.7|107837.7|107887.7|107837.7|107887.7|107837.7|1
1721162100000|2024-07-16 20:35:00|107887.6|107837.6|107887.7|107837.7|107887.7|107837.7|107885.1|107835.1|16
1721162110000|2024-07-16 20:35:10|107887.4|107837.4|107888.5|107838.5|107888.8|107838.8|107887.4|107837.4|12
1721162120000|2024-07-16 20:35:20|107888.4|107838.4|107889.2|107839.2|107889.2|107839.2|107888.2|107838.2|4
1721162130000|2024-07-16 20:35:30|107889.5|107839.5|107888.6|107838.6|107889.5|107839.5|107888.6|107838.6|7
1721162140000|2024-07-16 20:35:40|107888.9|107838.9|107888.7|107838.7|107888.9|107838.9|107888.6|107838.6|4
1721162150000|2024-07-16 20:35:50|107889.6|107839.6|107888.1|107838.1|107890.4|107840.4|107888.1|107838.1|6
1721162160000|2024-07-16 20:36:00|107887.6|107837.6|107889.9|107839.9|107892.5|107842.5|107887.6|107837.6|14
1721162170000|2024-07-16 20:36:10|107890.2|107840.2|107891|107841|107891|107841|107889.4|107839.4|6
1721162180000|2024-07-16 20:36:20|107890.8|107840.8|107890.9|107840.9|107890.9|107840.9|107890.8|107840.8|2
1721162190000|2024-07-16 20:36:30|107890.6|107840.6|107890|107840|107890.6|107840.6|107890|107840|4
1721162200000|2024-07-16 20:36:40|107890.1|107840.1|107890.1|107840.1|107890.3|107840.3|107890.1|107840.1|4
1721162210000|2024-07-16 20:36:50|107888.1|107838.1|107891.1|107841.1|107891.4|107841.4|107888.1|107838.1|7
1721162220000|2024-07-16 20:37:00|107891.2|107841.2|107893.4|107843.4|107895.6|107845.6|107891.2|107841.2|21
1721162230000|2024-07-16 20:37:10|107893.6|107843.6|107892.8|107842.8|107893.6|107843.6|107892.8|107842.8|3
1721162240000|2024-07-16 20:37:20|107892.9|107842.9|107892.8|107842.8|107893.5|107843.5|107892.6|107842.6|15
1721162250000|2024-07-16 20:37:30|107891.7|107841.7|107892.1|107842.1|107892.1|107842.1|107890.8|107840.8|6
1721162260000|2024-07-16 20:37:40|107892|107842|107892|107842|107892|107842|107892|107842|1
1721162270000|2024-07-16 20:37:50|107891.3|107841.3|107892|107842|107892.4|107842.4|107891.3|107841.3|7
1721162280000|2024-07-16 20:38:00|107891.9|107841.9|107892.3|107842.3|107892.3|107842.3|107891.9|107841.9|2
1721162290000|2024-07-16 20:38:10|107892.5|107842.5|107892.5|107842.5|107892.5|107842.5|107892.5|107842.5|1
1721162300000|2024-07-16 20:38:20|107891.5|107841.5|107892.1|107842.1|107892.4|107842.4|107891.5|107841.5|7
1721162310000|2024-07-16 20:38:30|107892|107842|107891.4|107841.4|107892.2|107842.2|107891|107841|7
1721162320000|2024-07-16 20:38:40|107891.3|107841.3|107893.3|107843.3|107893.3|107843.3|107891.3|107841.3|4
1721162330000|2024-07-16 20:38:50|107893.4|107843.4|107893.7|107843.7|107894.1|107844.1|107893.4|107843.4|5
1721162340000|2024-07-16 20:39:00|107893.6|107843.6|107894|107844|107894|107844|107893.3|107843.3|22
1721162350000|2024-07-16 20:39:10|107893.4|107843.4|107897.8|107847.8|107897.8|107847.8|107893.2|107843.2|33
1721162360000|2024-07-16 20:39:20|107897.7|107847.7|107897.2|107847.2|107897.7|107847.7|107897.2|107847.2|3
1721162370000|2024-07-16 20:39:30|107897.4|107847.4|107897.5|107847.5|107897.5|107847.5|107897.4|107847.4|2
1721162380000|2024-07-16 20:39:40|107897.4|107847.4|107895.9|107845.9|107897.4|107847.4|107895.8|107845.8|10
1721162390000|2024-07-16 20:39:50|107896|107846|107893.4|107843.4|107896|107846|107893.2|107843.2|9
1721162400000|2024-07-16 20:40:00|107893.7|107843.7|107893.6|107843.6|107893.9|107843.9|107893.4|107843.4|8
1721162410000|2024-07-16 20:40:10|107893.1|107843.1|107893.5|107843.5|107893.9|107843.9|107893.1|107843.1|8
1721162420000|2024-07-16 20:40:20|107893.6|107843.6|107893.9|107843.9|107893.9|107843.9|107893.6|107843.6|4
1721162440000|2024-07-16 20:40:40|107894|107844|107894.3|107844.3|107894.6|107844.6|107893.8|107843.8|8
1721162450000|2024-07-16 20:40:50|107894.2|107844.2|107894.3|107844.3|107894.7|107844.7|107894.2|107844.2|7
1721162460000|2024-07-16 20:41:00|107894.2|107844.2|107895.9|107845.9|107896.6|107846.6|107894.2|107844.2|28
1721162470000|2024-07-16 20:41:10|107896.2|107846.2|107895.7|107845.7|107896.5|107846.5|107895.6|107845.6|15
1721162480000|2024-07-16 20:41:20|107895.8|107845.8|107895.4|107845.4|107896.2|107846.2|107895.4|107845.4|6
1721162490000|2024-07-16 20:41:30|107895.8|107845.8|107896.1|107846.1|107896.1|107846.1|107894.7|107844.7|11
1721162500000|2024-07-16 20:41:40|107896.5|107846.5|107895|107845|107897.1|107847.1|107894.3|107844.3|26
1721162510000|2024-07-16 20:41:50|107894.9|107844.9|107897.5|107847.5|107897.9|107847.9|107894.9|107844.9|11
1721162520000|2024-07-16 20:42:00|107897.4|107847.4|107898.7|107848.7|107898.9|107848.9|107897.1|107847.1|24
1721162530000|2024-07-16 20:42:10|107898.6|107848.6|107898.5|107848.5|107898.9|107848.9|107897.8|107847.8|15
1721162540000|2024-07-16 20:42:20|107898.4|107848.4|107898.4|107848.4|107898.9|107848.9|107897.6|107847.6|11
1721162550000|2024-07-16 20:42:30|107898.3|107848.3|107897.9|107847.9|107898.4|107848.4|107897.8|107847.8|7
1721162560000|2024-07-16 20:42:40|107897.8|107847.8|107899.3|107849.3|107899.3|107849.3|107897.8|107847.8|17
1721162570000|2024-07-16 20:42:50|107898.9|107848.9|107899|107849|107899|107849|107898.9|107848.9|2
1721162580000|2024-07-16 20:43:00|107899.4|107849.4|107898.7|107848.7|107899.4|107849.4|107898.7|107848.7|5
1721162590000|2024-07-16 20:43:10|107898.6|107848.6|107898.7|107848.7|107898.7|107848.7|107898.6|107848.6|2
1721162600000|2024-07-16 20:43:20|107898.6|107848.6|107897.8|107847.8|107898.7|107848.7|107896.8|107846.8|9
1721162610000|2024-07-16 20:43:30|107897.5|107847.5|107897.8|107847.8|107897.8|107847.8|107897.3|107847.3|4
1721162620000|2024-07-16 20:43:40|107897.3|107847.3|107896.6|107846.6|107899.4|107849.4|107896.6|107846.6|11
1721162630000|2024-07-16 20:43:50|107897.7|107847.7|107896.8|107846.8|107897.8|107847.8|107896.8|107846.8|9
1721162640000|2024-07-16 20:44:00|107896.7|107846.7|107896.7|107846.7|107897.1|107847.1|107896.7|107846.7|3
1721162650000|2024-07-16 20:44:10|107897.1|107847.1|107897.3|107847.3|107898.2|107848.2|107896.7|107846.7|6
1721162660000|2024-07-16 20:44:20|107897.2|107847.2|107897.8|107847.8|107898|107848|107897.2|107847.2|5
1721162670000|2024-07-16 20:44:30|107897.2|107847.2|107897.4|107847.4|107897.7|107847.7|107897|107847|6
1721162680000|2024-07-16 20:44:40|107895.2|107845.2|107895.7|107845.7|107896.4|107846.4|107895.2|107845.2|7
1721162690000|2024-07-16 20:44:50|107895.6|107845.6|107897|107847|107897.1|107847.1|107895.6|107845.6|7
1721162700000|2024-07-16 20:45:00|107897.1|107847.1|107884.1|107834.1|107900|107850|107884.1|107834.1|32
1721162710000|2024-07-16 20:45:10|107884.3|107834.3|107882|107832|107884.7|107834.7|107882|107832|6
1721162720000|2024-07-16 20:45:20|107882.1|107832.1|107888|107838|107889.5|107839.5|107882.1|107832.1|46
1721162730000|2024-07-16 20:45:30|107887|107837|107887.1|107837.1|107888.4|107838.4|107885.5|107835.5|38
1721162740000|2024-07-16 20:45:40|107886.9|107836.9|107887|107837|107888.5|107838.5|107886.4|107836.4|20
1721162750000|2024-07-16 20:45:50|107887.3|107837.3|107886.7|107836.7|107888.5|107838.5|107886.1|107836.1|23
1721162760000|2024-07-16 20:46:00|107885.9|107835.9|107886.8|107836.8|107888.9|107838.9|107885.9|107835.9|31
1721162770000|2024-07-16 20:46:10|107886.3|107836.3|107885.4|107835.4|107888.3|107838.3|107885.3|107835.3|21
1721162780000|2024-07-16 20:46:20|107885.1|107835.1|107886.3|107836.3|107888.4|107838.4|107885.1|107835.1|37
1721162790000|2024-07-16 20:46:30|107886.4|107836.4|107886.3|107836.3|107888.9|107838.9|107885.8|107835.8|32
1721162800000|2024-07-16 20:46:40|107886.6|107836.6|107886.3|107836.3|107889.2|107839.2|107886.3|107836.3|24
1721162810000|2024-07-16 20:46:50|107886.1|107836.1|107886.5|107836.5|107888|107838|107884.9|107834.9|21
1721162820000|2024-07-16 20:47:00|107886.3|107836.3|107882.7|107832.7|107887.5|107837.5|107880.7|107830.7|34
1721162830000|2024-07-16 20:47:10|107882.9|107832.9|107883.3|107833.3|107883.3|107833.3|107882.9|107832.9|2
1721162840000|2024-07-16 20:47:20|107883.4|107833.4|107888.5|107838.5|107891.3|107841.3|107883.4|107833.4|29
1721162850000|2024-07-16 20:47:30|107888.2|107838.2|107892|107842|107896.5|107846.5|107887.8|107837.8|43
1721162860000|2024-07-16 20:47:40|107891.2|107841.2|107888.9|107838.9|107893.3|107843.3|107888.9|107838.9|52
1721162870000|2024-07-16 20:47:50|107889.4|107839.4|107890.8|107840.8|107893|107843|107889.4|107839.4|45
1721162880000|2024-07-16 20:48:00|107888.5|107838.5|107890.7|107840.7|107894.3|107844.3|107888.3|107838.3|57
1721162890000|2024-07-16 20:48:10|107892.5|107842.5|107890.3|107840.3|107892.7|107842.7|107889.4|107839.4|33
1721162900000|2024-07-16 20:48:20|107889.8|107839.8|107889.9|107839.9|107890.8|107840.8|107889.5|107839.5|12
1721162910000|2024-07-16 20:48:30|107889.5|107839.5|107890.3|107840.3|107890.3|107840.3|107889.4|107839.4|3
1721162920000|2024-07-16 20:48:40|107890.2|107840.2|107888.2|107838.2|107890.2|107840.2|107888|107838|4
1721162930000|2024-07-16 20:48:50|107887.7|107837.7|107883.9|107833.9|107887.7|107837.7|107883.6|107833.6|4
1721162940000|2024-07-16 20:49:00|107884.7|107834.7|107887.8|107837.8|107888.8|107838.8|107884.7|107834.7|5
1721162950000|2024-07-16 20:49:10|107887.7|107837.7|107887.8|107837.8|107888.2|107838.2|107887.6|107837.6|5
1721162960000|2024-07-16 20:49:20|107887.7|107837.7|107887.7|107837.7|107887.7|107837.7|107887.7|107837.7|1
1721162970000|2024-07-16 20:49:30|107884.8|107834.8|107884.8|107834.8|107884.9|107834.9|107884.8|107834.8|3
1721162980000|2024-07-16 20:49:40|107884.9|107834.9|107887.9|107837.9|107890.8|107840.8|107884.8|107834.8|27
1721162990000|2024-07-16 20:49:50|107890.1|107840.1|107884.8|107834.8|107892.1|107842.1|107883.9|107833.9|43
1721163000000|2024-07-16 20:50:00|107888.5|107838.5|107885.6|107835.6|107888.5|107838.5|107885.3|107835.3|15
1721163010000|2024-07-16 20:50:10|107885|107835|107885.6|107835.6|107885.6|107835.6|107885|107835|2
1721163030000|2024-07-16 20:50:30|107885.4|107835.4|107885.3|107835.3|107885.4|107835.4|107883|107833|4
1721163040000|2024-07-16 20:50:40|107886.6|107836.6|107886.9|107836.9|107889.2|107839.2|107884.7|107834.7|23
1721163050000|2024-07-16 20:50:50|107887|107837|107887.7|107837.7|107887.7|107837.7|107887|107837|3
1721163060000|2024-07-16 20:51:00|107887.8|107837.8|107887.8|107837.8|107887.8|107837.8|107887.8|107837.8|1
1721163080000|2024-07-16 20:51:20|107885|107835|107890.8|107840.8|107891.3|107841.3|107884.4|107834.4|7
1721163090000|2024-07-16 20:51:30|107890.9|107840.9|107891.2|107841.2|107891.2|107841.2|107889.5|107839.5|6
1721163100000|2024-07-16 20:51:40|107891.7|107841.7|107892.1|107842.1|107892.1|107842.1|107891.7|107841.7|2
1721163110000|2024-07-16 20:51:50|107891.7|107841.7|107890.3|107840.3|107891.7|107841.7|107890.3|107840.3|5
1721163120000|2024-07-16 20:52:00|107890.9|107840.9|107891.1|107841.1|107891.1|107841.1|107890.9|107840.9|2
1721163130000|2024-07-16 20:52:10|107891|107841|107890.7|107840.7|107891.2|107841.2|107890.7|107840.7|3
1721163140000|2024-07-16 20:52:20|107890.4|107840.4|107890.4|107840.4|107890.4|107840.4|107890.4|107840.4|1
1721163150000|2024-07-16 20:52:30|107888.4|107838.4|107889|107839|107889.6|107839.6|107888.4|107838.4|3
1721163160000|2024-07-16 20:52:40|107888.9|107838.9|107889.3|107839.3|107889.3|107839.3|107888.9|107838.9|2
1721163170000|2024-07-16 20:52:50|107889.4|107839.4|107889.4|107839.4|107889.4|107839.4|107889.4|107839.4|1
1721163190000|2024-07-16 20:53:10|107888.2|107838.2|107887.4|107837.4|107888.2|107838.2|107887.4|107837.4|2
1721163210000|2024-07-16 20:53:30|107887.5|107837.5|107888.4|107838.4|107888.4|107838.4|107887.4|107837.4|4
1721163220000|2024-07-16 20:53:40|107888.3|107838.3|107888.2|107838.2|107888.3|107838.3|107888.2|107838.2|2
1721163230000|2024-07-16 20:53:50|107888.5|107838.5|107888.5|107838.5|107888.5|107838.5|107887.8|107837.8|3
1721163240000|2024-07-16 20:54:00|107888.2|107838.2|107883.7|107833.7|107888.2|107838.2|107883.7|107833.7|2
1721163250000|2024-07-16 20:54:10|107883.8|107833.8|107889.5|107839.5|107889.5|107839.5|107883.7|107833.7|4
1721163260000|2024-07-16 20:54:20|107890.1|107840.1|107892.8|107842.8|107894|107844|107888.9|107838.9|34
1721163270000|2024-07-16 20:54:30|107893.4|107843.4|107890.9|107840.9|107895.8|107845.8|107890.9|107840.9|39
1721163280000|2024-07-16 20:54:40|107891.5|107841.5|107894.2|107844.2|107895.4|107845.4|107889.2|107839.2|39
1721163290000|2024-07-16 20:54:50|107895.3|107845.3|107892.6|107842.6|107895.3|107845.3|107889.1|107839.1|31
1721163300000|2024-07-16 20:55:00|107900.2|107850.2|108021.6|107821.6|108021.6|107850.2|107900.2|107796.6|73
1721163310000|2024-07-16 20:55:10|107994.1|107801.2|107995.7|107832.1|108033.8|107836.9|107965.3|107799.9|79
1721163320000|2024-07-16 20:55:20|108002.4|107833.3|107986.1|107824.7|108054.6|107854.6|107962.1|107803.4|68
1721163330000|2024-07-16 20:55:30|107964.9|107835.2|108013.4|107815.8|108038.5|107840.1|107964.9|107805.5|71
1721163340000|2024-07-16 20:55:40|108016.7|107817.8|107974.5|107830.4|108051.9|107851.9|107974.5|107803.6|69
1721163350000|2024-07-16 20:55:50|107962.2|107831|108007.6|107807.6|108052.1|107852.1|107962.2|107803.5|75
1721163360000|2024-07-16 20:56:00|108023.5|107828.6|108012.9|107812.9|108039.8|107839.8|107980.1|107802.9|70
1721163370000|2024-07-16 20:56:10|108006.6|107817.3|107999.4|107823.3|108043.3|107843.3|107994.3|107800.5|75
1721163380000|2024-07-16 20:56:20|107993.8|107823|108031|107831|108038.4|107838.4|107993.8|107804.2|68
1721163390000|2024-07-16 20:56:30|108007.8|107807.8|108024.7|107824.7|108047.4|107847.4|107983.6|107802.5|71
1721163400000|2024-07-16 20:56:40|108009.5|107809.5|108001.7|107826|108048|107848|107990.8|107805.5|74
1721163410000|2024-07-16 20:56:50|108002|107813.4|107972.8|107825.4|108022.6|107829|107972.8|107810.6|73
1721163420000|2024-07-16 20:57:00|107973|107829.9|108012.9|107821.9|108027.1|107829.9|107966.3|107802|68
1721163430000|2024-07-16 20:57:10|108005.2|107805.2|108021|107821.3|108035.7|107835.7|107981.6|107799.1|72
1721163440000|2024-07-16 20:57:20|108010.4|107810.4|108013.8|107813.8|108030.4|107830.4|107983.4|107804.2|70
1721163450000|2024-07-16 20:57:30|108023.1|107823.1|108017.2|107817.2|108024.7|107824.7|107991|107807.5|61
1721163460000|2024-07-16 20:57:40|108013.8|107813.8|108021.7|107821.7|108026.6|107826.6|108009.6|107809.6|66
1721163470000|2024-07-16 20:57:50|108021.1|107821.1|108012.9|107812.9|108027|107827|108005|107805|66
1721163480000|2024-07-16 20:58:00|108003.3|107803.3|108009.5|107809.7|108022.4|107822.4|108003.3|107803.3|70
1721163490000|2024-07-16 20:58:10|108010.9|107810.9|108010.7|107810.7|108033.9|107833.9|108003.7|107803.7|70
1721163500000|2024-07-16 20:58:20|108012.5|107812.5|108013|107813|108024.6|107824.6|108005.1|107805.1|70
1721163510000|2024-07-16 20:58:30|108032.1|107832.1|108014.9|107814.9|108034.7|107834.7|108005.8|107805.8|74
1721163520000|2024-07-16 20:58:40|108013.3|107813.3|108026.9|107826.9|108031.8|107831.8|108004.1|107805.4|69
1721163530000|2024-07-16 20:58:50|108025.6|107825.6|108009.4|107809.4|108030.4|107830.4|107999.4|107806.3|61
1721163540000|2024-07-16 20:59:00|108007|107807|108024.3|107824.3|108037.6|107837.6|108007|107807|68
1721163550000|2024-07-16 20:59:10|108026.5|107826.5|108003.4|107803.4|108037.5|107837.5|108002.6|107802.6|70
1721163560000|2024-07-16 20:59:20|107997.2|107808.9|108029.4|107829.4|108038.7|107838.7|107997.2|107807.4|69
1721163570000|2024-07-16 20:59:30|108019.9|107819.9|108017.2|107817.2|108029.8|107829.8|108005.2|107805.2|73
1721163580000|2024-07-16 20:59:40|108023.9|107823.9|108023.7|107823.7|108038.6|107838.6|107999.1|107799.1|72
1721163590000|2024-07-16 20:59:50|108019.2|107819.2|108056.7|107856.7|108056.7|107856.7|108012.4|107812.4|45
1721163600000|2024-07-16 21:00:00|108030.2|107830.2|108029.2|107829.2|108030.3|107830.3|108029.2|107829.2|4
1721163610000|2024-07-16 21:00:10|108029.5|107829.5|108029.5|107829.5|108029.5|107829.5|108029.5|107829.5|1
1721163640000|2024-07-16 21:00:40|108057.4|107857.4|108057.4|107857.4|108057.4|107857.4|108057.4|107857.4|1
1721163650000|2024-07-16 21:00:50|108057.6|107857.6|108058.4|107858.4|108058.4|107858.4|108057.6|107857.6|4
1721163660000|2024-07-16 21:01:00|108020.9|107820.9|108021|107821|108021|107821|108020.7|107820.7|6
1721163670000|2024-07-16 21:01:10|108021.1|107821.1|108021.4|107821.4|108021.4|107821.4|108021.1|107821.1|7
1721163680000|2024-07-16 21:01:20|108021.6|107821.6|108021.7|107821.7|108021.7|107821.7|108021.6|107821.6|2
1721163690000|2024-07-16 21:01:30|108021.8|107821.8|108021.8|107821.8|108021.8|107821.8|108021.8|107821.8|1
1721163700000|2024-07-16 21:01:40|108003.8|107803.8|108003.8|107803.8|108003.8|107803.8|108003.8|107803.8|1
1721164700000|2024-07-16 21:18:20|107948.5|107748.5|107948.5|107748.5|107948.5|107748.5|107948.5|107748.5|1
1721164800000|2024-07-16 21:20:00|107948.6|107748.6|107948|107748|107948.6|107748.6|107948|107748|5
1721164830000|2024-07-16 21:20:30|107947.3|107747.3|107947.3|107747.3|107947.3|107747.3|107947.3|107747.3|1
1721165260000|2024-07-16 21:27:40|107969.2|107769.2|107969.1|107769.1|107969.2|107769.2|107969.1|107769.1|2
1721165270000|2024-07-16 21:27:50|107969.2|107769.2|107964|107764|107969.2|107769.2|107949.7|107749.7|5
1721165280000|2024-07-16 21:28:00|107963.9|107763.9|107963.9|107763.9|107963.9|107763.9|107963.9|107763.9|1
1721165290000|2024-07-16 21:28:10|107962.9|107762.9|107962.8|107762.8|107962.9|107762.9|107962.8|107762.8|2
1721165300000|2024-07-16 21:28:20|107949.6|107749.6|107949.6|107749.6|107949.6|107749.6|107949.6|107749.6|1
1721165320000|2024-07-16 21:28:40|107950|107750|107950|107750|107950|107750|107950|107750|1
1721165330000|2024-07-16 21:28:50|107949.9|107749.9|107964.1|107764.1|107964.1|107764.1|107949.9|107749.9|4
1721165340000|2024-07-16 21:29:00|107938.4|107738.4|107938.5|107738.5|107938.5|107738.5|107938.4|107738.4|2
1721165400000|2024-07-16 21:30:00|107937.9|107737.9|107937.8|107737.8|107938|107738|107937.8|107737.8|3
1721165460000|2024-07-16 21:31:00|107987.4|107787.4|107987.6|107787.6|107987.6|107787.6|107987.4|107787.4|2
1721165470000|2024-07-16 21:31:10|107987.8|107787.8|107995.3|107795.3|107995.5|107795.5|107987.8|107787.8|8
1721165480000|2024-07-16 21:31:20|107995.4|107795.4|107995.7|107795.7|107996|107796|107995.3|107795.3|9
1721165490000|2024-07-16 21:31:30|107995.5|107795.5|107994.3|107794.3|107995.5|107795.5|107994.3|107794.3|6
1721165500000|2024-07-16 21:31:40|107994.2|107794.2|107994.3|107794.3|107994.4|107794.4|107994.2|107794.2|7
1721165510000|2024-07-16 21:31:50|107994.6|107794.6|107993.9|107793.9|107995.5|107795.5|107993.7|107793.7|8
1721165520000|2024-07-16 21:32:00|107993.5|107793.5|107994.5|107794.5|107994.6|107794.6|107993.5|107793.5|9
1721165530000|2024-07-16 21:32:10|107994.8|107794.8|107994.5|107794.5|107994.8|107794.8|107994.5|107794.5|5
1721165540000|2024-07-16 21:32:20|107994.6|107794.6|107997.1|107797.1|107997.1|107797.1|107994.6|107794.6|5
1721165550000|2024-07-16 21:32:30|107997.4|107797.4|107997.3|107797.3|107997.4|107797.4|107997.2|107797.2|5
1721165560000|2024-07-16 21:32:40|107997.7|107797.7|107998|107798|107998|107798|107997.7|107797.7|5
1721165570000|2024-07-16 21:32:50|107998.2|107798.2|107999.3|107799.3|108000.2|107800.2|107998.1|107798.1|8
1721165580000|2024-07-16 21:33:00|107998.9|107798.9|107998.9|107798.9|107999.6|107799.6|107998.2|107798.2|7
1721165590000|2024-07-16 21:33:10|107998.8|107798.8|107998.9|107798.9|107999|107799|107998.8|107798.8|3
1721165600000|2024-07-16 21:33:20|107998.8|107798.8|108000|107800|108000.3|107800.3|107998.1|107798.1|6
1721165610000|2024-07-16 21:33:30|108000.1|107800.1|107999.2|107799.2|108000.1|107800.1|107999.1|107799.1|6
1721165620000|2024-07-16 21:33:40|107999.3|107799.3|107999.4|107799.4|107999.5|107799.5|107999.3|107799.3|3
1721165630000|2024-07-16 21:33:50|108013.6|107813.6|108011.6|107811.6|108013.6|107813.6|108011.1|107811.1|5
1721165640000|2024-07-16 21:34:00|108011.5|107811.5|107997.8|107797.8|108011.5|107811.5|107996.1|107796.1|4
1721165650000|2024-07-16 21:34:10|107997.9|107797.9|107999.6|107799.6|107999.6|107799.6|107996|107796|7
1721165660000|2024-07-16 21:34:20|107999.7|107799.7|107997.8|107797.8|107999.7|107799.7|107997.3|107797.3|5
1721165670000|2024-07-16 21:34:30|107993.8|107793.8|107994.3|107794.3|107994.3|107794.3|107993.6|107793.6|5
1721165680000|2024-07-16 21:34:40|107994.6|107794.6|107989.5|107789.5|107994.6|107794.6|107989.5|107789.5|5
1721165690000|2024-07-16 21:34:50|107989.6|107789.6|107989.9|107789.9|107989.9|107789.9|107989.5|107789.5|6
1721165700000|2024-07-16 21:35:00|107990|107790|107990.5|107790.5|107990.5|107790.5|107990|107790|5
1721165710000|2024-07-16 21:35:10|107990.6|107790.6|107990.8|107790.8|107990.8|107790.8|107990.6|107790.6|3
1721165720000|2024-07-16 21:35:20|107992.3|107792.3|107991.4|107791.4|107992.4|107792.4|107991.4|107791.4|5
1721165730000|2024-07-16 21:35:30|107991.3|107791.3|107991.3|107791.3|107993.6|107793.6|107991.2|107791.2|10
1721165740000|2024-07-16 21:35:40|107991.5|107791.5|107987.7|107787.7|107992.2|107792.2|107987.7|107787.7|10
1721165750000|2024-07-16 21:35:50|107988.4|107788.4|107985.6|107785.6|107992.1|107792.1|107985.6|107785.6|6
1721165760000|2024-07-16 21:36:00|107985.4|107785.4|107989|107789|107989|107789|107983|107783|4
1721165770000|2024-07-16 21:36:10|107989.1|107789.1|107987.2|107787.2|107992.1|107792.1|107987.2|107787.2|5
1721165780000|2024-07-16 21:36:20|107988.9|107788.9|107987.3|107787.3|107988.9|107788.9|107987.3|107787.3|3
1721165790000|2024-07-16 21:36:30|107989.9|107789.9|107989.8|107789.8|107991.1|107791.1|107988.5|107788.5|8
1721165800000|2024-07-16 21:36:40|107989.9|107789.9|107987.4|107787.4|107990.4|107790.4|107987.4|107787.4|6
1721165810000|2024-07-16 21:36:50|107988|107788|107984.5|107784.5|107988.1|107788.1|107984.5|107784.5|4
1721165820000|2024-07-16 21:37:00|107984.7|107784.7|107986.5|107786.5|107988.2|107788.2|107984.7|107784.7|6
1721165830000|2024-07-16 21:37:10|107988.3|107788.3|107988.4|107788.4|107988.4|107788.4|107988.3|107788.3|2
1721165840000|2024-07-16 21:37:20|107986.7|107786.7|107988.7|107788.7|107988.8|107788.8|107986.6|107786.6|8
1721165850000|2024-07-16 21:37:30|107988.8|107788.8|107989|107789|107989.1|107789.1|107988.6|107788.6|6
1721165860000|2024-07-16 21:37:40|107988.9|107788.9|107988.6|107788.6|107989.1|107789.1|107988.6|107788.6|4
1721165870000|2024-07-16 21:37:50|107988.7|107788.7|107988.8|107788.8|107988.8|107788.8|107988.7|107788.7|2
1721165880000|2024-07-16 21:38:00|107989|107789|107988.9|107788.9|107989|107789|107988.7|107788.7|8
1721165890000|2024-07-16 21:38:10|107988.8|107788.8|107988.9|107788.9|107989|107789|107988.8|107788.8|3
1721165900000|2024-07-16 21:38:20|107990.3|107790.3|107988|107788|107990.3|107790.3|107988|107788|6
1721165910000|2024-07-16 21:38:30|107987.7|107787.7|107991.1|107791.1|107991.1|107791.1|107975.9|107775.9|10
1721165920000|2024-07-16 21:38:40|107988.4|107788.4|107988.6|107788.6|107990.9|107790.9|107988|107788|6
1721165930000|2024-07-16 21:38:50|107990.5|107790.5|107989.3|107789.3|107990.5|107790.5|107989.3|107789.3|4
1721165940000|2024-07-16 21:39:00|107991.8|107791.8|107993.6|107793.6|107993.7|107793.7|107989.4|107789.4|5
1721165950000|2024-07-16 21:39:10|107993.8|107793.8|107993.7|107793.7|107993.8|107793.8|107993.7|107793.7|2
1721165960000|2024-07-16 21:39:20|107992.9|107792.9|107992.4|107792.4|107992.9|107792.9|107990.3|107790.3|5
1721165970000|2024-07-16 21:39:30|107992.5|107792.5|107987.8|107787.8|107992.5|107792.5|107987.3|107787.3|5
1721165980000|2024-07-16 21:39:40|107984|107784|107986.9|107786.9|107986.9|107786.9|107980.4|107780.4|5
1721165990000|2024-07-16 21:39:50|107986.8|107786.8|107988.1|107788.1|107988.1|107788.1|107986.8|107786.8|4
1721166000000|2024-07-16 21:40:00|107987.4|107787.4|107986.7|107786.7|107987.4|107787.4|107985.4|107785.4|7
1721166010000|2024-07-16 21:40:10|107986.8|107786.8|107987.4|107787.4|107987.5|107787.5|107986.8|107786.8|3
1721166020000|2024-07-16 21:40:20|107988.9|107788.9|107991.6|107791.6|107991.6|107791.6|107988.9|107788.9|4
1721166030000|2024-07-16 21:40:30|107989.3|107789.3|107986.6|107786.6|107989.3|107789.3|107986.6|107786.6|3
1721166040000|2024-07-16 21:40:40|107984.7|107784.7|107981.2|107781.2|107984.7|107784.7|107981.1|107781.1|4
1721166050000|2024-07-16 21:40:50|107987.7|107787.7|107988.6|107788.6|107988.6|107788.6|107986|107786|6
1721166060000|2024-07-16 21:41:00|107998.6|107798.6|108004.2|107804.2|108009.7|107809.7|107998.6|107798.6|5
1721166070000|2024-07-16 21:41:10|108003.9|107803.9|108006.7|107806.7|108006.7|107806.7|108002.8|107802.8|4
1721166080000|2024-07-16 21:41:20|108006.6|107806.6|108003.7|107803.7|108006.6|107806.6|108003.7|107803.7|3
1721166090000|2024-07-16 21:41:30|108002.5|107802.5|108003.8|107803.8|108003.8|107803.8|108002.5|107802.5|2
1721166100000|2024-07-16 21:41:40|107995.8|107795.8|107995.8|107795.8|107995.8|107795.8|107995.8|107795.8|1
1721166110000|2024-07-16 21:41:50|108000.4|107800.4|108007.2|107807.2|108007.2|107807.2|108000|107800|5
1721166120000|2024-07-16 21:42:00|108008.6|107808.6|108008.6|107808.6|108008.6|107808.6|108008.6|107808.6|1
1721166130000|2024-07-16 21:42:10|108008.5|107808.5|108003.2|107803.2|108008.5|107808.5|108003.2|107803.2|2
1721166140000|2024-07-16 21:42:20|108002.8|107802.8|108003.2|107803.2|108003.2|107803.2|108002.8|107802.8|5
1721166150000|2024-07-16 21:42:30|108003.1|107803.1|108003.6|107803.6|108003.7|107803.7|108003.1|107803.1|3
1721166160000|2024-07-16 21:42:40|107997.8|107797.8|108000|107800|108000|107800|107997.8|107797.8|4
1721166180000|2024-07-16 21:43:00|108003.1|107803.1|108002.8|107802.8|108003.1|107803.1|108002.8|107802.8|3
1721166190000|2024-07-16 21:43:10|108002.5|107802.5|108002.4|107802.4|108003|107803|108002.3|107802.3|7
1721166200000|2024-07-16 21:43:20|108002.5|107802.5|108002.5|107802.5|108002.5|107802.5|108002.5|107802.5|1
1721166210000|2024-07-16 21:43:30|108009.1|107809.1|108009.4|107809.4|108009.4|107809.4|108009.1|107809.1|3
1721166220000|2024-07-16 21:43:40|108009.6|107809.6|108003.4|107803.4|108009.6|107809.6|108003.3|107803.3|5
1721166230000|2024-07-16 21:43:50|108003.7|107803.7|108004.2|107804.2|108004.2|107804.2|108003.7|107803.7|3
1721166240000|2024-07-16 21:44:00|108004.4|107804.4|108003.9|107803.9|108004.4|107804.4|108003.9|107803.9|2
1721166250000|2024-07-16 21:44:10|108003.8|107803.8|108003.7|107803.7|108004.2|107804.2|108003.4|107803.4|9
1721166260000|2024-07-16 21:44:20|108003.8|107803.8|108004.6|107804.6|108004.6|107804.6|108003.8|107803.8|4
1721166270000|2024-07-16 21:44:30|108005|107805|108004.9|107804.9|108005|107805|108004.9|107804.9|2
1721166280000|2024-07-16 21:44:40|108004.7|107804.7|108012.1|107812.1|108012.1|107812.1|107998.1|107798.1|6
1721166290000|2024-07-16 21:44:50|108013|107813|108018.7|107818.7|108018.7|107818.7|108013|107813|4
1721166300000|2024-07-16 21:45:00|108016.8|107816.8|108016.8|107816.8|108017.6|107817.6|108016|107816|9
1721166310000|2024-07-16 21:45:10|108016.9|107816.9|108017.9|107817.9|108018|107818|108012.6|107812.6|8
1721166320000|2024-07-16 21:45:20|108018|107818|108015.5|107815.5|108018|107818|108015.5|107815.5|5
1721166330000|2024-07-16 21:45:30|108015.2|107815.2|108009.1|107809.1|108015.9|107815.9|108009.1|107809.1|10
1721166340000|2024-07-16 21:45:40|108008.8|107808.8|108009.7|107809.7|108010.3|107810.3|108002.6|107802.6|7
1721166350000|2024-07-16 21:45:50|108010.1|107810.1|108009.9|107809.9|108010.1|107810.1|108009.8|107809.8|4
1721166360000|2024-07-16 21:46:00|108010|107810|108012.3|107812.3|108013.6|107813.6|108010|107810|6
1721166370000|2024-07-16 21:46:10|108012.2|107812.2|108012.6|107812.6|108012.9|107812.9|108006.6|107806.6|7
1721166380000|2024-07-16 21:46:20|108012.3|107812.3|108013.5|107813.5|108013.5|107813.5|108012.3|107812.3|4
1721166390000|2024-07-16 21:46:30|108013.6|107813.6|108013.3|107813.3|108013.6|107813.6|108007.8|107807.8|7
1721166400000|2024-07-16 21:46:40|108013.4|107813.4|108013.5|107813.5|108014.3|107814.3|108013.4|107813.4|6
1721166410000|2024-07-16 21:46:50|108013.6|107813.6|108013.6|107813.6|108013.6|107813.6|108013.5|107813.5|3
1721166420000|2024-07-16 21:47:00|108013.2|107813.2|108013.3|107813.3|108014.9|107814.9|108013.1|107813.1|7
1721166430000|2024-07-16 21:47:10|108013.2|107813.2|108016.5|107816.5|108016.5|107816.5|108013.2|107813.2|9
1721166440000|2024-07-16 21:47:20|108014.6|107814.6|108016.1|107816.1|108016.6|107816.6|108014.6|107814.6|8
1721166450000|2024-07-16 21:47:30|108013.1|107813.1|108015.9|107815.9|108015.9|107815.9|108013.1|107813.1|3
1721166460000|2024-07-16 21:47:40|108016|107816|108015.5|107815.5|108016.2|107816.2|108010.9|107810.9|4
1721166470000|2024-07-16 21:47:50|108015.8|107815.8|108015.8|107815.8|108015.8|107815.8|108015.8|107815.8|1
1721166480000|2024-07-16 21:48:00|108015.9|107815.9|108015.9|107815.9|108015.9|107815.9|108010.5|107810.5|4
1721166490000|2024-07-16 21:48:10|108010.5|107810.5|108010.7|107810.7|108010.8|107810.8|108010.4|107810.4|6
1721166500000|2024-07-16 21:48:20|108016.5|107816.5|108016.1|107816.1|108016.6|107816.6|108016.1|107816.1|4
1721166510000|2024-07-16 21:48:30|108016.2|107816.2|108016|107816|108016.2|107816.2|108010|107810|5
1721166520000|2024-07-16 21:48:40|108015.4|107815.4|108015.4|107815.4|108015.4|107815.4|108015.4|107815.4|1
1721166530000|2024-07-16 21:48:50|108014.2|107814.2|108016.4|107816.4|108016.5|107816.5|108014.2|107814.2|3
1721166540000|2024-07-16 21:49:00|108016.5|107816.5|108017.8|107817.8|108017.8|107817.8|108016.5|107816.5|2
1721166550000|2024-07-16 21:49:10|108003.5|107803.5|108015.9|107815.9|108016.3|107816.3|108003.5|107803.5|5
1721166560000|2024-07-16 21:49:20|108015.8|107815.8|108015.3|107815.3|108015.9|107815.9|108010.1|107810.1|6
1721166570000|2024-07-16 21:49:30|108015.2|107815.2|108015.2|107815.2|108015.4|107815.4|108015.2|107815.2|3
1721166580000|2024-07-16 21:49:40|108015.3|107815.3|108015.9|107815.9|108015.9|107815.9|108015.2|107815.2|4
1721166590000|2024-07-16 21:49:50|108015.8|107815.8|108010.1|107810.1|108016|107816|108010.1|107810.1|6
1721166600000|2024-07-16 21:50:00|108009.8|107809.8|108015|107815|108015.5|107815.5|108004.1|107804.1|6
1721166610000|2024-07-16 21:50:10|108003.6|107803.6|108014.8|107814.8|108014.8|107814.8|108003.6|107803.6|4
1721166620000|2024-07-16 21:50:20|108013.1|107813.1|108008.8|107808.8|108015.5|107815.5|108008.8|107808.8|9
1721166630000|2024-07-16 21:50:30|108012.1|107812.1|108013.1|107813.1|108014.6|107814.6|108012.1|107812.1|5
1721166640000|2024-07-16 21:50:40|108013|107813|108011.2|107811.2|108013|107813|108011.2|107811.2|3
1721166650000|2024-07-16 21:50:50|108010.4|107810.4|108009.2|107809.2|108010.4|107810.4|108006.9|107806.9|3
1721166660000|2024-07-16 21:51:00|108008.7|107808.7|108001.1|107801.1|108011.4|107811.4|108001.1|107801.1|5
1721166670000|2024-07-16 21:51:10|108001.2|107801.2|108010.3|107810.3|108011.3|107811.3|108001.2|107801.2|6
1721166680000|2024-07-16 21:51:20|108010.4|107810.4|108010.7|107810.7|108010.9|107810.9|108010.4|107810.4|5
1721166690000|2024-07-16 21:51:30|108005.5|107805.5|108005.1|107805.1|108005.5|107805.5|108004.9|107804.9|5
1721166700000|2024-07-16 21:51:40|108004.9|107804.9|108036.6|107836.6|108045|107845|107994.4|107794.4|9
1721166710000|2024-07-16 21:51:50|108037|107837|108035.9|107835.9|108037.2|107837.2|108035.9|107835.9|7
1721166720000|2024-07-16 21:52:00|108036.3|107836.3|108036.1|107836.1|108036.3|107836.3|108035.9|107835.9|7
1721166730000|2024-07-16 21:52:10|108036.9|107836.9|108038|107838|108039.3|107839.3|108036.5|107836.5|11
1721166740000|2024-07-16 21:52:20|108043.5|107843.5|108041|107841|108048.4|107848.4|108039.4|107839.4|11
1721166750000|2024-07-16 21:52:30|108040|107840|108048.7|107848.7|108051.3|107851.3|108039.2|107839.2|8
1721166760000|2024-07-16 21:52:40|108048.9|107848.9|108049.4|107849.4|108051.4|107851.4|108048.9|107848.9|10
1721166770000|2024-07-16 21:52:50|108049|107849|108046.7|107846.7|108051.8|107851.8|108044.4|107844.4|15
1721166780000|2024-07-16 21:53:00|108048.1|107848.1|108046|107846|108048.1|107848.1|108046|107846|7
1721166790000|2024-07-16 21:53:10|108046.2|107846.2|108044.8|107844.8|108046.2|107846.2|108044.8|107844.8|8
1721166800000|2024-07-16 21:53:20|108045|107845|108045.9|107845.9|108049.9|107849.9|108044|107844|6
1721166810000|2024-07-16 21:53:30|108046.1|107846.1|108047.6|107847.6|108049.9|107849.9|108045.8|107845.8|13
1721166820000|2024-07-16 21:53:40|108047.4|107847.4|108050.4|107850.4|108051.4|107851.4|108046.6|107846.6|9
1721166830000|2024-07-16 21:53:50|108050.6|107850.6|108054.4|107854.4|108054.7|107854.7|108049.7|107849.7|8
1721166840000|2024-07-16 21:54:00|108054.8|107854.8|108054.5|107854.5|108055.5|107855.5|108054.5|107854.5|8
1721166850000|2024-07-16 21:54:10|108054.6|107854.6|108050.6|107850.6|108054.6|107854.6|108050.5|107850.5|7
1721166860000|2024-07-16 21:54:20|108047.6|107847.6|108051.7|107851.7|108052.6|107852.6|108047.6|107847.6|9
1721166870000|2024-07-16 21:54:30|108048.7|107848.7|108052.4|107852.4|108052.7|107852.7|108048|107848|11
1721166880000|2024-07-16 21:54:40|108052.6|107852.6|108050.4|107850.4|108052.6|107852.6|108048.2|107848.2|12
1721166890000|2024-07-16 21:54:50|108050.5|107850.5|108052.3|107852.3|108053.3|107853.3|108041|107841|13
1721166900000|2024-07-16 21:55:00|108052.4|107852.4|108058.9|107858.9|108059.2|107859.2|108052.4|107852.4|3
1721166910000|2024-07-16 21:55:10|108059.2|107859.2|108060.1|107860.1|108060.1|107860.1|108059.2|107859.2|5
1721166920000|2024-07-16 21:55:20|108059.7|107859.7|108058.5|107858.5|108059.7|107859.7|108057.9|107857.9|7
1721166930000|2024-07-16 21:55:30|108058.6|107858.6|108059.7|107859.7|108063.6|107863.6|108058.5|107858.5|7
1721166940000|2024-07-16 21:55:40|108059.9|107859.9|108058|107858|108059.9|107859.9|108058|107858|2
1721166950000|2024-07-16 21:55:50|108058.7|107858.7|108057.3|107857.3|108059.1|107859.1|108057.3|107857.3|9
1721166960000|2024-07-16 21:56:00|108057.6|107857.6|108057|107857|108057.9|107857.9|108056.5|107856.5|5
1721166970000|2024-07-16 21:56:10|108058.8|107858.8|108057.2|107857.2|108058.8|107858.8|108057|107857|6
1721166980000|2024-07-16 21:56:20|108057.3|107857.3|108057.5|107857.5|108057.5|107857.5|108057.3|107857.3|2
1721166990000|2024-07-16 21:56:30|108059.1|107859.1|108058.9|107858.9|108059.1|107859.1|108057.6|107857.6|6
1721167000000|2024-07-16 21:56:40|108058.8|107858.8|108058.9|107858.9|108059|107859|108058.8|107858.8|4
1721167010000|2024-07-16 21:56:50|108058.8|107858.8|108058.5|107858.5|108058.8|107858.8|108058.5|107858.5|2
1721167020000|2024-07-16 21:57:00|108058.6|107858.6|108059.2|107859.2|108059.2|107859.2|108058.6|107858.6|5
1721167030000|2024-07-16 21:57:10|108059.7|107859.7|108059.7|107859.7|108059.7|107859.7|108059.6|107859.6|3
1721167040000|2024-07-16 21:57:20|108062.9|107862.9|108059.2|107859.2|108062.9|107862.9|108058.3|107858.3|7
1721167050000|2024-07-16 21:57:30|108059.3|107859.3|108059.2|107859.2|108059.4|107859.4|108059.2|107859.2|4
1721167060000|2024-07-16 21:57:40|108062.8|107862.8|108059.2|107859.2|108062.8|107862.8|108059.2|107859.2|4
1721167070000|2024-07-16 21:57:50|108063|107863|108059.1|107859.1|108063|107863|108059.1|107859.1|3
1721167080000|2024-07-16 21:58:00|108059.2|107859.2|108059.9|107859.9|108059.9|107859.9|108059.2|107859.2|6
1721167090000|2024-07-16 21:58:10|108062.6|107862.6|108059.5|107859.5|108068|107868|108059.5|107859.5|4
1721167100000|2024-07-16 21:58:20|108060.1|107860.1|108059.9|107859.9|108060.1|107860.1|108059.8|107859.8|5
1721167110000|2024-07-16 21:58:30|108060.1|107860.1|108063.4|107863.4|108063.4|107863.4|108060|107860|3
1721167120000|2024-07-16 21:58:40|108063.7|107863.7|108065.7|107865.7|108065.7|107865.7|108063.6|107863.6|7
1721167130000|2024-07-16 21:58:50|108065.6|107865.6|108065.9|107865.9|108065.9|107865.9|108065.6|107865.6|6
1721167140000|2024-07-16 21:59:00|108068.9|107868.9|108068.7|107868.7|108068.9|107868.9|108068.7|107868.7|3
1721167150000|2024-07-16 21:59:10|108056.8|107856.8|108056.8|107856.8|108056.9|107856.9|108056.8|107856.8|3
1721167160000|2024-07-16 21:59:20|108059|107859|108058.3|107858.3|108068.2|107868.2|108058.3|107858.3|5
1721167170000|2024-07-16 21:59:30|108058.4|107858.4|108061.8|107861.8|108068.1|107868.1|108058.3|107858.3|5
1721167180000|2024-07-16 21:59:40|108061.9|107861.9|108061.6|107861.6|108061.9|107861.9|108061.6|107861.6|3
1721167190000|2024-07-16 21:59:50|108061.8|107861.8|108061.7|107861.7|108061.8|107861.8|108061.6|107861.6|3
1721167200000|2024-07-16 22:00:00|108055.6|107855.6|108036.9|107836.9|108067.4|107867.4|108033.8|107833.8|38
1721167210000|2024-07-16 22:00:10|108035.4|107835.4|108024.6|107824.6|108036.5|107836.5|108014.4|107814.4|18
1721167220000|2024-07-16 22:00:20|108025.4|107825.4|108040.1|107840.1|108044.1|107844.1|108025.4|107825.4|18
1721167230000|2024-07-16 22:00:30|108039.6|107839.6|108034.4|107834.4|108040.6|107840.6|108034.4|107834.4|13
1721167240000|2024-07-16 22:00:40|108034.5|107834.5|108040.1|107840.1|108040.9|107840.9|108034.5|107834.5|10
1721167250000|2024-07-16 22:00:50|108040.6|107840.6|108040.3|107840.3|108040.8|107840.8|108035.5|107835.5|10
1721167260000|2024-07-16 22:01:00|108038.9|107838.9|108036.4|107836.4|108038.9|107838.9|108028|107828|16
1721167270000|2024-07-16 22:01:10|108036.7|107836.7|108037.1|107837.1|108037.6|107837.6|108036.7|107836.7|10
1721167280000|2024-07-16 22:01:20|108037.2|107837.2|108036.1|107836.1|108037.3|107837.3|108035.5|107835.5|9
1721167290000|2024-07-16 22:01:30|108042|107842|108034.9|107834.9|108042.3|107842.3|108034.9|107834.9|8
1721167300000|2024-07-16 22:01:40|108035|107835|108033.5|107833.5|108035.7|107835.7|108033.5|107833.5|10
1721167310000|2024-07-16 22:01:50|108034.4|107834.4|108036.4|107836.4|108036.4|107836.4|108033.6|107833.6|14
1721167320000|2024-07-16 22:02:00|108037.1|107837.1|108036.9|107836.9|108037.7|107837.7|108033.8|107833.8|12
1721167330000|2024-07-16 22:02:10|108036.8|107836.8|108036.6|107836.6|108036.8|107836.8|108036.6|107836.6|3
1721167340000|2024-07-16 22:02:20|108036.7|107836.7|108035.3|107835.3|108036.7|107836.7|108035.3|107835.3|3
1721167350000|2024-07-16 22:02:30|108035.2|107835.2|108035.2|107835.2|108035.2|107835.2|108035.2|107835.2|1
1721167360000|2024-07-16 22:02:40|108035.1|107835.1|108037.8|107837.8|108037.8|107837.8|108034.9|107834.9|4
1721167370000|2024-07-16 22:02:50|108038.5|107838.5|108038.6|107838.6|108038.6|107838.6|108038.5|107838.5|2
1721167380000|2024-07-16 22:03:00|108036.4|107836.4|108038.8|107838.8|108038.8|107838.8|108036.4|107836.4|8
1721167390000|2024-07-16 22:03:10|108039.2|107839.2|108044.9|107844.9|108044.9|107844.9|108039.2|107839.2|7
1721167400000|2024-07-16 22:03:20|108044.8|107844.8|108045.2|107845.2|108045.3|107845.3|108042.7|107842.7|7
1721167410000|2024-07-16 22:03:30|108045.1|107845.1|108044.6|107844.6|108045.2|107845.2|108044.6|107844.6|5
1721167420000|2024-07-16 22:03:40|108044.7|107844.7|108040.8|107840.8|108044.7|107844.7|108040.8|107840.8|5
1721167430000|2024-07-16 22:03:50|108040.7|107840.7|108038.5|107838.5|108040.7|107840.7|108038.5|107838.5|8
1721167440000|2024-07-16 22:04:00|108038.6|107838.6|108034.5|107834.5|108041|107841|108033.8|107833.8|13
1721167450000|2024-07-16 22:04:10|108038.8|107838.8|108033|107833|108040.1|107840.1|108032.9|107832.9|8
1721167460000|2024-07-16 22:04:20|108028.8|107828.8|108041.2|107841.2|108059.9|107859.9|108028.8|107828.8|4
1721167470000|2024-07-16 22:04:30|108041.1|107841.1|108043.5|107843.5|108048.6|107848.6|108041.1|107841.1|11
1721167480000|2024-07-16 22:04:40|108043.1|107843.1|108039.6|107839.6|108043.1|107843.1|108039.6|107839.6|6
1721167490000|2024-07-16 22:04:50|108039.7|107839.7|108038.7|107838.7|108039.7|107839.7|108038.7|107838.7|6
1721167500000|2024-07-16 22:05:00|108038.5|107838.5|108039.1|107839.1|108039.4|107839.4|108038.5|107838.5|6
1721167510000|2024-07-16 22:05:10|108043.9|107843.9|108039.1|107839.1|108044.6|107844.6|108039.1|107839.1|4
1721167520000|2024-07-16 22:05:20|108038.7|107838.7|108038.2|107838.2|108038.7|107838.7|108038|107838|4
1721167530000|2024-07-16 22:05:30|108037.1|107837.1|108036.7|107836.7|108037.1|107837.1|108036.7|107836.7|2
1721167540000|2024-07-16 22:05:40|108036.3|107836.3|108033.7|107833.7|108036.3|107836.3|108033.7|107833.7|3
1721167550000|2024-07-16 22:05:50|108033.8|107833.8|108033.8|107833.8|108033.9|107833.9|108033.8|107833.8|3
1721167560000|2024-07-16 22:06:00|108035.5|107835.5|108042.8|107842.8|108042.8|107842.8|108035.5|107835.5|2
1721167580000|2024-07-16 22:06:20|108042.9|107842.9|108037.4|107837.4|108042.9|107842.9|108037.4|107837.4|4
1721167590000|2024-07-16 22:06:30|108037.5|107837.5|108037.6|107837.6|108037.6|107837.6|108037.5|107837.5|2
1721167600000|2024-07-16 22:06:40|108038|107838|108038.3|107838.3|108038.4|107838.4|108038|107838|4
1721167610000|2024-07-16 22:06:50|108038.4|107838.4|108037.1|107837.1|108038.4|107838.4|108037.1|107837.1|3
1721167620000|2024-07-16 22:07:00|108034.5|107834.5|108044.1|107844.1|108044.2|107844.2|108034.5|107834.5|4
1721167630000|2024-07-16 22:07:10|108044.2|107844.2|108044.2|107844.2|108044.2|107844.2|108044.1|107844.1|3
1721167640000|2024-07-16 22:07:20|108038.2|107838.2|108038.2|107838.2|108038.2|107838.2|108038.2|107838.2|1
1721167650000|2024-07-16 22:07:30|108038.3|107838.3|108038.3|107838.3|108038.3|107838.3|108038.2|107838.2|3
1721167660000|2024-07-16 22:07:40|108038.2|107838.2|108036.6|107836.6|108038.3|107838.3|108036.6|107836.6|4
1721167670000|2024-07-16 22:07:50|108037.8|107837.8|108034.1|107834.1|108037.8|107837.8|108034.1|107834.1|10
1721167680000|2024-07-16 22:08:00|108043.6|107843.6|108036.8|107836.8|108043.6|107843.6|108036.8|107836.8|2
1721167690000|2024-07-16 22:08:10|108036.9|107836.9|108038|107838|108038|107838|108036.9|107836.9|2
1721167710000|2024-07-16 22:08:30|108035.9|107835.9|108038.7|107838.7|108039|107839|108035.9|107835.9|9
1721167720000|2024-07-16 22:08:40|108038.8|107838.8|108039.1|107839.1|108039.1|107839.1|108038.8|107838.8|3
1721167730000|2024-07-16 22:08:50|108044.5|107844.5|108044|107844|108044.5|107844.5|108044|107844|4
1721167740000|2024-07-16 22:09:00|108044.5|107844.5|108044.9|107844.9|108044.9|107844.9|108044.5|107844.5|2
1721167750000|2024-07-16 22:09:10|108044|107844|108036.8|107836.8|108044|107844|108036.8|107836.8|3
1721167760000|2024-07-16 22:09:20|108036.7|107836.7|108036.3|107836.3|108037.1|107837.1|108036.2|107836.2|5
1721167770000|2024-07-16 22:09:30|108036.1|107836.1|108036|107836|108036.4|107836.4|108036|107836|5
1721167780000|2024-07-16 22:09:40|108044.2|107844.2|108044.4|107844.4|108044.9|107844.9|108044.2|107844.2|5
1721167790000|2024-07-16 22:09:50|108043.1|107843.1|108043|107843|108043.1|107843.1|108043|107843|2
1721167800000|2024-07-16 22:10:00|108043.1|107843.1|108035.9|107835.9|108043.5|107843.5|108035.9|107835.9|3
1721167810000|2024-07-16 22:10:10|108035.8|107835.8|108035.8|107835.8|108035.9|107835.9|108035.8|107835.8|5
1721167820000|2024-07-16 22:10:20|108036|107836|108038.9|107838.9|108039.6|107839.6|108036|107836|10
1721167830000|2024-07-16 22:10:30|108038.7|107838.7|108038.7|107838.7|108040.6|107840.6|108038.7|107838.7|8
1721167840000|2024-07-16 22:10:40|108046.3|107846.3|108046.1|107846.1|108046.4|107846.4|108045|107845|4
1721167850000|2024-07-16 22:10:50|108046.3|107846.3|108046.2|107846.2|108046.3|107846.3|108046.2|107846.2|4
1721167860000|2024-07-16 22:11:00|108038.9|107838.9|108039.7|107839.7|108039.7|107839.7|108038.7|107838.7|4
1721167870000|2024-07-16 22:11:10|108039.4|107839.4|108040.5|107840.5|108041.5|107841.5|108038.6|107838.6|11
1721167880000|2024-07-16 22:11:20|108040.8|107840.8|108040.2|107840.2|108041.2|107841.2|108040.1|107840.1|6
1721167890000|2024-07-16 22:11:30|108040.1|107840.1|108046.8|107846.8|108047|107847|108040.1|107840.1|4
1721167900000|2024-07-16 22:11:40|108046.7|107846.7|108046.9|107846.9|108046.9|107846.9|108046.6|107846.6|5
1721167910000|2024-07-16 22:11:50|108046.8|107846.8|108036.6|107836.6|108046.9|107846.9|108036.6|107836.6|3
1721167920000|2024-07-16 22:12:00|108038.7|107838.7|108036|107836|108039.1|107839.1|108036|107836|13
1721167930000|2024-07-16 22:12:10|108037|107837|108036|107836|108038.1|107838.1|108035.9|107835.9|5
1721167940000|2024-07-16 22:12:20|108035.9|107835.9|108036|107836|108036|107836|108035.9|107835.9|2
1721167950000|2024-07-16 22:12:30|108045.7|107845.7|108045.7|107845.7|108045.7|107845.7|108045.7|107845.7|1
1721167960000|2024-07-16 22:12:40|108045.6|107845.6|108045.7|107845.7|108045.7|107845.7|108045.6|107845.6|2
1721167970000|2024-07-16 22:12:50|108036.6|107836.6|108036.5|107836.5|108036.6|107836.6|108036.4|107836.4|4
1721167980000|2024-07-16 22:13:00|108036.4|107836.4|108038.3|107838.3|108047.2|107847.2|108036.4|107836.4|15
1721167990000|2024-07-16 22:13:10|108038.4|107838.4|108038.4|107838.4|108038.4|107838.4|108038.4|107838.4|1
1721168000000|2024-07-16 22:13:20|108044.5|107844.5|108044.6|107844.6|108044.6|107844.6|108044.5|107844.5|2
1721168010000|2024-07-16 22:13:30|108045.6|107845.6|108044.2|107844.2|108045.6|107845.6|108044.1|107844.1|5
1721168020000|2024-07-16 22:13:40|108043.2|107843.2|108037|107837|108043.2|107843.2|108037|107837|3
1721168030000|2024-07-16 22:13:50|108037.1|107837.1|108037|107837|108037.1|107837.1|108037|107837|4
1721168040000|2024-07-16 22:14:00|108037.1|107837.1|108037|107837|108037.1|107837.1|108037|107837|2
1721168050000|2024-07-16 22:14:10|108031.8|107831.8|108031.5|107831.5|108031.8|107831.8|108031.5|107831.5|3
1721168060000|2024-07-16 22:14:20|108042.9|107842.9|108042.9|107842.9|108042.9|107842.9|108042.9|107842.9|1
1721168070000|2024-07-16 22:14:30|108043.3|107843.3|108043.3|107843.3|108043.3|107843.3|108043.3|107843.3|1
1721168080000|2024-07-16 22:14:40|108043.5|107843.5|108036.5|107836.5|108043.6|107843.6|108036.4|107836.4|4
1721168090000|2024-07-16 22:14:50|108036.6|107836.6|108036.5|107836.5|108036.6|107836.6|108036.5|107836.5|2
1721168100000|2024-07-16 22:15:00|108036.9|107836.9|108035.3|107835.3|108038.3|107838.3|108034.7|107834.7|28
1721168110000|2024-07-16 22:15:10|108036|107836|108043.4|107843.4|108045.3|107845.3|108034.2|107834.2|34
1721168120000|2024-07-16 22:15:20|108044|107844|108044.5|107844.5|108044.6|107844.6|108036.5|107836.5|23
1721168130000|2024-07-16 22:15:30|108043.5|107843.5|108035.1|107835.1|108045.2|107845.2|108035.1|107835.1|20
1721168140000|2024-07-16 22:15:40|108034.8|107834.8|108036.8|107836.8|108038.4|107838.4|108032.5|107832.5|41
1721168150000|2024-07-16 22:15:50|108035.9|107835.9|108035.3|107835.3|108037.7|107837.7|108034.5|107834.5|36
1721168160000|2024-07-16 22:16:00|108034.6|107834.6|108035.2|107835.2|108037.3|107837.3|108034.4|107834.4|35
1721168170000|2024-07-16 22:16:10|108041.6|107841.6|108041.6|107841.6|108042.3|107842.3|108040.6|107840.6|18
1721168180000|2024-07-16 22:16:20|108040.6|107840.6|108039.9|107839.9|108042.5|107842.5|108039.9|107839.9|16
1721168190000|2024-07-16 22:16:30|108040.5|107840.5|108035.5|107835.5|108044.3|107844.3|108033.7|107833.7|27
1721168200000|2024-07-16 22:16:40|108035.2|107835.2|108036.9|107836.9|108036.9|107836.9|108033.9|107833.9|40
1721168210000|2024-07-16 22:16:50|108036.3|107836.3|108035.8|107835.8|108036.3|107836.3|108033.9|107833.9|36
1721168220000|2024-07-16 22:17:00|108035.2|107835.2|108041.2|107841.2|108042.4|107842.4|108034.8|107834.8|21
1721168230000|2024-07-16 22:17:10|108042.9|107842.9|108040|107840|108042.9|107842.9|108039.6|107839.6|23
1721168240000|2024-07-16 22:17:20|108040.9|107840.9|108034.6|107834.6|108042.8|107842.8|108034.6|107834.6|23
1721168250000|2024-07-16 22:17:30|108034.5|107834.5|108034.6|107834.6|108035.8|107835.8|108031.3|107831.3|36
1721168260000|2024-07-16 22:17:40|108034.8|107834.8|108033.6|107833.6|108038.8|107838.8|108030.7|107830.7|39
1721168270000|2024-07-16 22:17:50|108033|107833|108037.7|107837.7|108037.9|107837.9|108031|107831|39
1721168280000|2024-07-16 22:18:00|108036|107836|108042.3|107842.3|108044.5|107844.5|108033.8|107833.8|31
1721168290000|2024-07-16 22:18:10|108036.6|107836.6|108042.4|107842.4|108042.7|107842.7|108036.6|107836.6|11
1721168300000|2024-07-16 22:18:20|108042.5|107842.5|108036.2|107836.2|108044.2|107844.2|108034|107834|39
1721168310000|2024-07-16 22:18:30|108035.8|107835.8|108035.2|107835.2|108036.9|107836.9|108034.5|107834.5|32
1721168320000|2024-07-16 22:18:40|108036.7|107836.7|108035.8|107835.8|108038.7|107838.7|108034.8|107834.8|33
1721168330000|2024-07-16 22:18:50|108035.4|107835.4|108035.8|107835.8|108042.1|107842.1|108034.9|107834.9|24
1721168340000|2024-07-16 22:19:00|108036|107836|108042.4|107842.4|108043.5|107843.5|108032.9|107832.9|22
1721168350000|2024-07-16 22:19:10|108040.4|107840.4|108036|107836|108044.5|107844.5|108034.7|107834.7|29
1721168360000|2024-07-16 22:19:20|108036.4|107836.4|108037.9|107837.9|108038.7|107838.7|108033.7|107833.7|32
1721168370000|2024-07-16 22:19:30|108037|107837|108038.1|107838.1|108039|107839|108035.5|107835.5|34
1721168380000|2024-07-16 22:19:40|108038.8|107838.8|108042.5|107842.5|108042.5|107842.5|108033.1|107833.1|34
1721168390000|2024-07-16 22:19:50|108042.7|107842.7|108042.1|107842.1|108042.9|107842.9|108035.7|107835.7|17
1721168400000|2024-07-16 22:20:00|108039.2|107839.2|108042|107842|108043.4|107843.4|108039.2|107839.2|16
1721168410000|2024-07-16 22:20:10|108043|107843|108036.5|107836.5|108044.4|107844.4|108034.3|107834.3|31
1721168420000|2024-07-16 22:20:20|108035.9|107835.9|108041.7|107841.7|108041.7|107841.7|108033.8|107833.8|23
1721168430000|2024-07-16 22:20:30|108035.6|107835.6|108042.2|107842.2|108042.2|107842.2|108035.6|107835.6|9
1721168440000|2024-07-16 22:20:40|108039.6|107839.6|108041.8|107841.8|108043.4|107843.4|108036.8|107836.8|14
1721168450000|2024-07-16 22:20:50|108041.7|107841.7|108041.8|107841.8|108047.8|107847.8|108034.8|107834.8|22
1721168460000|2024-07-16 22:21:00|108035|107835|108049.5|107849.5|108049.8|107849.8|108032.6|107832.6|19
1721168470000|2024-07-16 22:21:10|108049.2|107849.2|108040.8|107840.8|108049.8|107849.8|108038.4|107838.4|27
1721168480000|2024-07-16 22:21:20|108034.6|107834.6|108042.4|107842.4|108051.8|107851.8|108034.6|107834.6|29
1721168490000|2024-07-16 22:21:30|108051.8|107851.8|108053.3|107853.3|108060.1|107860.1|108040.3|107840.3|27
1721168500000|2024-07-16 22:21:40|108054.9|107854.9|108050.5|107850.5|108054.9|107854.9|108048.5|107848.5|9
1721168510000|2024-07-16 22:21:50|108048|107848|108054.1|107854.1|108064.7|107864.7|108046.8|107846.8|21
1721168520000|2024-07-16 22:22:00|108061.4|107861.4|108063.4|107863.4|108071.8|107871.8|108036.7|107836.7|36
1721168530000|2024-07-16 22:22:10|108062.1|107862.1|108065.2|107865.2|108071.8|107871.8|108039.9|107839.9|43
1721168540000|2024-07-16 22:22:20|108063.8|107863.8|108049.6|107849.6|108063.8|107863.8|108042.7|107842.7|23
1721168550000|2024-07-16 22:22:30|108049.7|107849.7|108055.2|107855.2|108061.9|107861.9|108049.7|107849.7|22
1721168560000|2024-07-16 22:22:40|108055.7|107855.7|108052.5|107852.5|108062.9|107862.9|108052.5|107852.5|17
1721168570000|2024-07-16 22:22:50|108055|107855|108055.1|107855.1|108071.2|107871.2|108046|107846|29
1721168580000|2024-07-16 22:23:00|108053.5|107853.5|108051|107851|108072.4|107872.4|108040|107840|50
1721168590000|2024-07-16 22:23:10|108064.2|107864.2|108069.3|107869.3|108069.5|107869.5|108041.8|107841.8|19
1721168600000|2024-07-16 22:23:20|108060.1|107860.1|108060.2|107860.2|108074.1|107874.1|108044.4|107844.4|28
1721168610000|2024-07-16 22:23:30|108070.4|107870.4|108056.6|107856.6|108070.4|107870.4|108044.6|107844.6|36
1721168620000|2024-07-16 22:23:40|108061.5|107861.5|108065.1|107865.1|108079.1|107879.1|108038.2|107838.2|44
1721168630000|2024-07-16 22:23:50|108077.1|107877.1|108049.8|107849.8|108077.1|107877.1|108047.4|107847.4|43
1721168640000|2024-07-16 22:24:00|108071.9|107871.9|108057.8|107857.8|108071.9|107871.9|108050|107850|11
1721168650000|2024-07-16 22:24:10|108057.3|107857.3|108045.6|107845.6|108068.4|107868.4|108040.1|107840.1|43
1721168660000|2024-07-16 22:24:20|108045.1|107845.1|108060|107860|108067|107867|108043.4|107843.4|35
1721168670000|2024-07-16 22:24:30|108059.5|107859.5|108040.1|107840.1|108072.2|107872.2|108036|107836|40
1721168680000|2024-07-16 22:24:40|108076.3|107876.3|108059.1|107859.1|108077.4|107877.4|108035.6|107835.6|32
1721168690000|2024-07-16 22:24:50|108061.1|107861.1|108076.6|107876.6|108076.6|107876.6|108036.7|107836.7|17
1721168700000|2024-07-16 22:25:00|108076|107876|108066.4|107866.4|108076|107876|108055.6|107855.6|12
1721168710000|2024-07-16 22:25:10|108064.7|107864.7|108044.9|107844.9|108069.6|107869.6|108044.3|107844.3|43
1721168720000|2024-07-16 22:25:20|108054.9|107854.9|108043.6|107843.6|108071.8|107871.8|108043.6|107843.6|20
1721168730000|2024-07-16 22:25:30|108044.2|107844.2|108075.5|107875.5|108075.5|107875.5|108037.6|107837.6|44
1721168740000|2024-07-16 22:25:40|108078|107878|108036.7|107836.7|108078|107878|108036.7|107836.7|9
1721168750000|2024-07-16 22:25:50|108049.1|107849.1|108057.9|107857.9|108070|107870|108036.9|107836.9|13
1721168760000|2024-07-16 22:26:00|108063.7|107863.7|108060.4|107860.4|108063.7|107863.7|108057.6|107857.6|5
1721168770000|2024-07-16 22:26:10|108060.5|107860.5|108051.5|107851.5|108065.4|107865.4|108045.2|107845.2|13
1721168780000|2024-07-16 22:26:20|108070.9|107870.9|108037.4|107837.4|108070.9|107870.9|108037.2|107837.2|24
1721168790000|2024-07-16 22:26:30|108056.7|107856.7|108057.3|107857.3|108072.4|107872.4|108035.3|107835.3|37
1721168800000|2024-07-16 22:26:40|108051.6|107851.6|108056.6|107856.6|108076.8|107876.8|108035.9|107835.9|23
1721168810000|2024-07-16 22:26:50|108059.5|107859.5|108055.1|107855.1|108070.7|107870.7|108045.7|107845.7|28
1721168820000|2024-07-16 22:27:00|108045.7|107845.7|108063.9|107863.9|108067.2|107867.2|108045.3|107845.3|27
1721168830000|2024-07-16 22:27:10|108058.2|107858.2|108051|107851|108066.2|107866.2|108050.4|107850.4|36
1721168840000|2024-07-16 22:27:20|108066|107866|108051.3|107851.3|108069.4|107869.4|108035.3|107835.3|48
1721168850000|2024-07-16 22:27:30|108067.8|107867.8|108074.3|107874.3|108074.3|107874.3|108034.5|107834.5|44
1721168860000|2024-07-16 22:27:40|108043.9|107843.9|108050.1|107850.1|108068.6|107868.6|108035.4|107835.4|40
1721168870000|2024-07-16 22:27:50|108057.8|107857.8|108064.1|107864.1|108065.6|107865.6|108050.1|107850.1|37
1721168880000|2024-07-16 22:28:00|108059.5|107859.5|108059|107859|108065.5|107865.5|108053.3|107853.3|36
1721168890000|2024-07-16 22:28:10|108063|107863|108045.5|107845.5|108065.5|107865.5|108037.7|107837.7|42
1721168900000|2024-07-16 22:28:20|108045|107845|108052.2|107852.2|108064.7|107864.7|108037.3|107837.3|51
1721168910000|2024-07-16 22:28:30|108052.8|107852.8|108043.7|107843.7|108065.1|107865.1|108043.7|107843.7|53
1721168920000|2024-07-16 22:28:40|108050.5|107850.5|108053.5|107853.5|108063.5|107863.5|108045.3|107845.3|46
1721168930000|2024-07-16 22:28:50|108053.4|107853.4|108043.3|107843.3|108058|107858|108038.9|107838.9|40
1721168940000|2024-07-16 22:29:00|108043.7|107843.7|108042.7|107842.7|108051.9|107851.9|108041.3|107841.3|29
1721168950000|2024-07-16 22:29:10|108050|107850|108044.2|107844.2|108056.2|107856.2|108041.8|107841.8|41
1721168960000|2024-07-16 22:29:20|108044.5|107844.5|108056.8|107856.8|108063.8|107863.8|108043.2|107843.2|64
1721168970000|2024-07-16 22:29:30|108051.5|107851.5|108037.7|107837.7|108060.4|107860.4|108037.7|107837.7|76
1721168980000|2024-07-16 22:29:40|108036.1|107836.1|108048.8|107848.8|108062|107862|108029.8|107829.8|76
1721168990000|2024-07-16 22:29:50|108049.8|107849.8|108048.9|107848.9|108061.2|107861.2|108041.2|107841.2|78
1721169000000|2024-07-16 22:30:00|108047.4|107847.4|108035.8|107835.8|108056.5|107856.5|108023.6|107823.6|69
1721169010000|2024-07-16 22:30:10|108033.1|107833.1|108028.4|107828.4|108050.8|107850.8|108025.8|107825.8|73
1721169020000|2024-07-16 22:30:20|108033.4|107833.4|108028.5|107828.5|108046.6|107846.6|108020.3|107820.3|51
1721169030000|2024-07-16 22:30:30|108027.2|107827.2|108028.2|107828.2|108028.3|107828.3|108027.2|107827.2|7
1721169040000|2024-07-16 22:30:40|108027.9|107827.9|108027.2|107827.2|108028|107828|108027.2|107827.2|5
1721169050000|2024-07-16 22:30:50|108026.7|107826.7|108023.4|107823.4|108028.2|107828.2|108023.4|107823.4|11
1721169060000|2024-07-16 22:31:00|108023.9|107823.9|108024.7|107824.7|108024.7|107824.7|108022.9|107822.9|12
1721169070000|2024-07-16 22:31:10|108023.3|107823.3|108023.6|107823.6|108024.6|107824.6|108022.4|107822.4|14
1721169080000|2024-07-16 22:31:20|108023.3|107823.3|108025.4|107825.4|108027.8|107827.8|108022.3|107822.3|23
1721169090000|2024-07-16 22:31:30|108025.8|107825.8|108027|107827|108028.1|107828.1|108024.4|107824.4|23
1721169100000|2024-07-16 22:31:40|108024.9|107824.9|108025.4|107825.4|108027.7|107827.7|108024.1|107824.1|25
1721169110000|2024-07-16 22:31:50|108027|107827|108021.6|107821.6|108027|107827|108020.6|107820.6|13
1721169120000|2024-07-16 22:32:00|108021.7|107821.7|108023.5|107823.5|108024|107824|108021.7|107821.7|3
1721169130000|2024-07-16 22:32:10|108024|107824|108026.8|107826.8|108026.8|107826.8|108023.4|107823.4|5
1721169140000|2024-07-16 22:32:20|108026.5|107826.5|108026.5|107826.5|108026.5|107826.5|108026.5|107826.5|1
1721169150000|2024-07-16 22:32:30|108026.8|107826.8|108026.6|107826.6|108026.8|107826.8|108026.5|107826.5|3
1721169160000|2024-07-16 22:32:40|108023.5|107823.5|108022.4|107822.4|108023.5|107823.5|108022.4|107822.4|2
1721169170000|2024-07-16 22:32:50|108020.2|107820.4|108012.1|107823|108020.5|107825.8|108008.2|107820.4|12
1721169180000|2024-07-16 22:33:00|108012.4|107823.3|108024|107826.2|108028|107829.6|108006.6|107820.4|21
1721169190000|2024-07-16 22:33:10|108020.8|107823|108014|107826.4|108027|107827|108014|107821.5|18
1721169200000|2024-07-16 22:33:20|108013.9|107826.5|108013.2|107826.5|108013.9|107826.5|108013.2|107826.3|4
1721169210000|2024-07-16 22:33:30|108013.1|107826.6|108013.6|107827|108014.9|107828.4|108013.1|107826.6|7
1721169220000|2024-07-16 22:33:40|108015.7|107826.4|108008.3|107828.1|108015.7|107828.2|108007.9|107825.8|10
1721169230000|2024-07-16 22:33:50|108008.7|107828.6|108008.5|107828.4|108008.7|107828.6|108008.3|107828.2|6
1721169240000|2024-07-16 22:34:00|108008.4|107828.6|108012.2|107827.1|108012.2|107828.6|108008.4|107827.1|3
1721169250000|2024-07-16 22:34:10|108012.3|107827.2|108009.6|107828.3|108012.3|107828.3|108008.8|107827.2|8
1721169260000|2024-07-16 22:34:20|108009.5|107828.2|108009.6|107829.5|108010|107829.5|108007.8|107827.1|6
1721169270000|2024-07-16 22:34:30|108007.7|107827.6|108001.8|107829.7|108009.7|107829.7|108001.8|107827.6|5
1721169280000|2024-07-16 22:34:40|108001.7|107829.8|108002.2|107830|108002.3|107830|108001.2|107829.4|5
1721169290000|2024-07-16 22:34:50|108006.2|107828.5|108009.6|107828.4|108009.8|107829.5|108006.2|107827.3|10
1721169300000|2024-07-16 22:35:00|108012.7|107827|108010.7|107826.1|108012.7|107827.7|108010.3|107825.7|8
1721169310000|2024-07-16 22:35:10|108012.3|107827.7|108013|107824.1|108013|107827.7|108010.2|107821.3|18
1721169320000|2024-07-16 22:35:20|108012.8|107824|108012.1|107823.3|108012.8|107824|108012.1|107823.3|4
1721169330000|2024-07-16 22:35:30|108009.2|107823.4|108009.6|107823.4|108012|107824|108009.2|107821.5|9
1721169340000|2024-07-16 22:35:40|108010|107823.6|108030.2|107830.2|108030.2|107830.9|108003.9|107823.6|10
1721169350000|2024-07-16 22:35:50|108030.1|107830.1|108033|107833|108033.2|107833.2|108024.6|107825.8|25
1721169360000|2024-07-16 22:36:00|108033.5|107833.5|108029.2|107829.2|108034.1|107834.1|108028.1|107828.1|22
1721169370000|2024-07-16 22:36:10|108029.1|107829.1|108023.4|107832.9|108029.1|107832.9|108023.2|107829.1|3
1721169380000|2024-07-16 22:36:20|108023.3|107833|108012.9|107836.6|108023.3|107836.6|108010.3|107833|12
1721169390000|2024-07-16 22:36:30|108010.5|107834.3|108028.3|107831.8|108030.9|107837.6|108008.3|107822.8|26
1721169400000|2024-07-16 22:36:40|108028.2|107832|108026.5|107827.3|108031.3|107833.5|108024.9|107826.3|20
1721169410000|2024-07-16 22:36:50|108026|107828.6|108016.2|107832.8|108026|107835.4|108016|107828.6|17
1721169420000|2024-07-16 22:37:00|108012.5|107833.5|108014.3|107836.7|108015.2|107836.7|108012.4|107833.5|10
1721169430000|2024-07-16 22:37:10|108014.2|107836.9|108010.1|107836.8|108014.2|107837|108010.1|107836.8|5
1721169440000|2024-07-16 22:37:20|108009.3|107836.1|108010|107836.2|108010.2|107836.4|108009.3|107836.1|5
1721169450000|2024-07-16 22:37:30|108010.1|107835.8|108010.3|107835.8|108010.7|107836.2|108010.1|107835.8|6
1721169460000|2024-07-16 22:37:40|108010.2|107835.9|108026.4|107829.3|108029.4|107835.9|108010|107828.5|15
1721169470000|2024-07-16 22:37:50|108020.1|107833.1|108018.9|107836|108020.1|107836|108018.7|107833.1|3
1721169480000|2024-07-16 22:38:00|108019|107836.4|108039.4|107839.4|108041.3|107844.8|108018.8|107835.4|20
1721169490000|2024-07-16 22:38:10|108037.8|107837.8|108026.5|107840.2|108037.8|107841.6|108026.5|107837.8|8
1721169500000|2024-07-16 22:38:20|108026.6|107840.5|108030.1|107841.1|108030.2|107842.3|108026.4|107839.5|17
1721169510000|2024-07-16 22:38:30|108030|107840.7|108024.4|107835.9|108040.1|107842.1|108024.2|107835.9|19
1721169520000|2024-07-16 22:38:40|108025.6|107838.4|108035.5|107835.5|108037.6|107838.4|108024.7|107832.4|24
1721169530000|2024-07-16 22:38:50|108037.1|107837.1|108030.4|107830.4|108037.1|107837.1|108017.7|107827.9|29
1721169540000|2024-07-16 22:39:00|108027.9|107827.9|108033.4|107833.4|108035.6|107835.6|108027.9|107827.9|24
1721169550000|2024-07-16 22:39:10|108034.7|107834.7|108028.1|107835.3|108034.7|107835.3|108022.1|107832|16
1721169560000|2024-07-16 22:39:20|108028.3|107833.4|108037.9|107837.9|108037.9|107837.9|108028.3|107833.4|24
1721169570000|2024-07-16 22:39:30|108037.3|107837.3|108029.5|107829.5|108037.3|107837.3|108029.2|107829.2|22
1721169580000|2024-07-16 22:39:40|108032.5|107832.5|108033.6|107833.6|108033.6|107833.6|108028.9|107828.9|27
1721169590000|2024-07-16 22:39:50|108031.2|107831.2|108035.5|107835.5|108036.1|107836.1|108030.1|107830.1|21
1721169600000|2024-07-16 22:40:00|108033|107833|108033.8|107833.8|108036.5|107836.5|108032.4|107832.4|21
1721169610000|2024-07-16 22:40:10|108035.8|107835.8|108034.1|107834.1|108035.8|107835.8|108032.6|107832.6|23
1721169620000|2024-07-16 22:40:20|108034.2|107834.2|108030.1|107830.1|108035.1|107835.1|108030.1|107830.1|22
1721169630000|2024-07-16 22:40:30|108032.8|107832.8|108031.8|107831.8|108033.1|107833.1|108028.6|107828.6|21
1721169640000|2024-07-16 22:40:40|108028.4|107828.4|108029.8|107829.8|108031.4|107831.4|108027.7|107827.7|17
1721169650000|2024-07-16 22:40:50|108029.9|107829.9|108031.1|107831.1|108033.5|107833.5|108029.9|107829.9|10
1721169660000|2024-07-16 22:41:00|108033.2|107833.2|108035.9|107835.9|108035.9|107835.9|108031.8|107831.8|29
1721169670000|2024-07-16 22:41:10|108032.9|107832.9|108036.2|107836.2|108036.6|107836.6|108032.7|107832.7|18
1721169680000|2024-07-16 22:41:20|108034.8|107834.8|108030.1|107830.1|108034.8|107834.8|108029.7|107829.7|20
1721169690000|2024-07-16 22:41:30|108032|107832|108020.7|107832.6|108034|107834.2|108020.7|107827.7|23
1721169700000|2024-07-16 22:41:40|108020.6|107832.5|108037.7|107837.9|108039|107839|108020.6|107827.9|29
1721169710000|2024-07-16 22:41:50|108038.4|107838.4|108035.3|107835.3|108041.1|107841.3|108035.3|107835.3|38
1721169720000|2024-07-16 22:42:00|108036|107836|108037.3|107837.3|108039.8|107839.8|108036|107836|26
1721169730000|2024-07-16 22:42:10|108038|107838|108032.2|107832.2|108039.5|107839.5|108030.8|107830.8|38
1721169740000|2024-07-16 22:42:20|108033.3|107833.3|108030.9|107830.9|108035.3|107835.3|108026.8|107826.8|59
1721169750000|2024-07-16 22:42:30|108030.2|107830.2|108024.1|107824.1|108031.7|107831.7|108022.2|107822.2|47
1721169760000|2024-07-16 22:42:40|108027.6|107827.6|108024.9|107824.9|108032.9|107832.9|108023.7|107823.7|56
1721169770000|2024-07-16 22:42:50|108025.7|107825.7|108022.1|107822.1|108032|107832|108018.2|107818.2|54
1721169780000|2024-07-16 22:43:00|108021.3|107821.3|108022.6|107822.6|108028.8|107828.8|108018.5|107818.5|57
1721169790000|2024-07-16 22:43:10|108022.9|107822.9|108025.3|107825.3|108030.7|107830.7|108022.1|107822.1|59
1721169800000|2024-07-16 22:43:20|108025.6|107825.6|108023|107823|108032.5|107832.5|108019.7|107819.7|58
1721169810000|2024-07-16 22:43:30|108027|107827|108023.8|107823.8|108032.4|107832.4|108017.2|107817.2|58
1721169820000|2024-07-16 22:43:40|108024.8|107824.8|108031.1|107831.1|108033.7|107833.7|108018.8|107818.8|50
1721169830000|2024-07-16 22:43:50|108026.4|107826.4|108025.5|107825.5|108031.1|107831.1|108019|107819|43
1721169840000|2024-07-16 22:44:00|108035.6|107835.6|108033.6|107833.6|108038|107838|108018.7|107818.7|52
1721169850000|2024-07-16 22:44:10|108024.3|107824.3|108032.4|107832.4|108037.6|107837.6|108024.3|107824.3|57
1721169860000|2024-07-16 22:44:20|108030.7|107830.7|108029.3|107829.3|108036.6|107836.6|108018.4|107818.4|53
1721169870000|2024-07-16 22:44:30|108030.2|107830.2|108029.7|107829.7|108034.9|107834.9|108028.7|107828.7|42
1721169880000|2024-07-16 22:44:40|108029.9|107829.9|108030.7|107830.7|108034.8|107834.8|108029|107829|45
1721169890000|2024-07-16 22:44:50|108031.1|107831.1|108027.2|107827.2|108034.8|107834.8|108024.3|107824.3|44
1721169900000|2024-07-16 22:45:00|108029.1|107829.1|108038.2|107838.2|108050.6|107850.6|108028.1|107828.1|75
1721169910000|2024-07-16 22:45:10|108042.9|107842.9|108032.4|107832.4|108042.9|107842.9|108022.8|107822.8|59
1721169920000|2024-07-16 22:45:20|108032.9|107832.9|108029.8|107829.8|108037.4|107837.4|108025.2|107825.2|53
1721169930000|2024-07-16 22:45:30|108030.3|107830.3|108018.1|107818.1|108030.3|107830.3|108018.1|107818.1|58
1721169940000|2024-07-16 22:45:40|108021.6|107821.6|108013.1|107813.1|108029.4|107829.4|108013.1|107813.1|50
1721169950000|2024-07-16 22:45:50|108020.6|107820.6|108017.7|107817.7|108027.5|107827.5|108010.9|107810.9|64
1721169960000|2024-07-16 22:46:00|108019.1|107819.1|108020.9|107820.9|108030.4|107830.4|108011.6|107811.6|65
1721169970000|2024-07-16 22:46:10|108016.5|107816.5|108019.6|107819.6|108030.6|107830.6|108007|107807|67
1721169980000|2024-07-16 22:46:20|108025.2|107825.2|108027.5|107827.5|108033|107833|108012.3|107812.3|60
1721169990000|2024-07-16 22:46:30|108027.4|107827.4|108028.9|107828.9|108033.7|107833.7|108015.1|107815.1|56
1721170000000|2024-07-16 22:46:40|108028.4|107828.4|108015.6|107815.6|108033.8|107833.8|108015.6|107815.6|55
1721170010000|2024-07-16 22:46:50|108023.9|107823.9|108021.8|107821.8|108034.7|107834.7|108015.1|107815.1|54
1721170020000|2024-07-16 22:47:00|108025.6|107825.6|108034.1|107834.1|108034.6|107834.6|108019.6|107819.6|49
1721170030000|2024-07-16 22:47:10|108033.7|107833.7|108023.1|107823.1|108038.1|107838.1|108010.1|107810.1|66
1721170040000|2024-07-16 22:47:20|108024.7|107824.7|108031.2|107831.2|108037.7|107837.7|108014.8|107814.8|67
1721170050000|2024-07-16 22:47:30|108032.8|107832.8|108019.6|107819.6|108038.2|107838.2|108012.7|107812.7|61
1721170060000|2024-07-16 22:47:40|108027.8|107827.8|108018.2|107818.2|108035.2|107835.2|108010.5|107810.5|65
1721170070000|2024-07-16 22:47:50|108009.6|107809.6|108026.6|107826.6|108034.6|107834.6|108009.5|107809.5|57
1721170080000|2024-07-16 22:48:00|108024.5|107824.5|108034.6|107834.6|108034.6|107840.8|108015.1|107815.1|49
1721170090000|2024-07-16 22:48:10|108035.2|107835.2|108020.8|107820.8|108035.2|107837.5|108017.1|107817.1|67
1721170100000|2024-07-16 22:48:20|108021.7|107821.7|108029.8|107829.8|108032.7|107832.7|108016.8|107816.8|50
1721170110000|2024-07-16 22:48:30|108029|107829|108030.7|107830.7|108031|107831|108025.1|107825.1|37
1721170120000|2024-07-16 22:48:40|108028.8|107828.8|108023.7|107823.7|108030.2|107830.2|108015.1|107815.1|41
1721170130000|2024-07-16 22:48:50|108023.4|107823.4|108006|107806|108024.3|107824.3|108006|107806|43
1721170140000|2024-07-16 22:49:00|108014.1|107814.1|108012.2|107812.2|108030.6|107830.6|108007.1|107807.1|48
1721170150000|2024-07-16 22:49:10|108021.3|107821.3|108014.4|107814.4|108023.2|107823.2|108005.5|107805.5|55
1721170160000|2024-07-16 22:49:20|108030.2|107830.2|108020|107820|108030.2|107830.2|108007.2|107807.2|59
1721170170000|2024-07-16 22:49:30|108015.4|107815.4|108028|107828|108034.2|107834.2|108007.8|107807.8|59
1721170180000|2024-07-16 22:49:40|108023|107823|108025|107825|108030|107830|108009.1|107809.1|63
1721170190000|2024-07-16 22:49:50|108024.5|107824.5|108019.3|107819.3|108030.7|107830.7|108011.7|107811.7|55
1721170200000|2024-07-16 22:50:00|108025.2|107825.2|108013|107813|108027.5|107827.5|108004.5|107804.5|53
1721170210000|2024-07-16 22:50:10|108012.5|107812.5|108027.3|107827.3|108035.3|107835.3|108004.6|107804.6|58
1721170220000|2024-07-16 22:50:20|108026.1|107826.1|108029.3|107829.3|108034.9|107834.9|108007.5|107807.5|61
1721170230000|2024-07-16 22:50:30|108028.1|107828.1|108022.4|107822.4|108036.1|107836.1|108011.3|107811.3|57
1721170240000|2024-07-16 22:50:40|108028|107828|108020.5|107820.5|108033.2|107833.2|108013.7|107813.7|56
1721170250000|2024-07-16 22:50:50|108025.9|107825.9|108027.5|107827.5|108034.9|107834.9|108018.1|107818.1|58
1721170260000|2024-07-16 22:51:00|108023.7|107823.7|108021.5|107821.5|108029.2|107829.2|108013.7|107813.7|59
1721170270000|2024-07-16 22:51:10|108021.3|107821.3|108023.4|107823.4|108033|107833|108007.6|107807.6|53
1721170280000|2024-07-16 22:51:20|108018.4|107818.4|108015.1|107815.1|108025.6|107825.6|108009.8|107809.8|58
1721170290000|2024-07-16 22:51:30|108013.6|107813.6|108016.5|107816.5|108034.3|107834.3|108006.3|107806.3|58
1721170300000|2024-07-16 22:51:40|108022.7|107822.7|108023.7|107823.7|108034.7|107834.7|108008.6|107808.6|61
1721170310000|2024-07-16 22:51:50|108016.3|107816.3|108023.8|107823.8|108029.8|107829.8|108010|107810|64
1721170320000|2024-07-16 22:52:00|108023.5|107823.5|108025.2|107825.2|108036.1|107836.1|108011.3|107811.3|65
1721170330000|2024-07-16 22:52:10|108018.6|107818.6|108021.9|107821.9|108032.4|107832.4|108013.8|107813.8|53
1721170340000|2024-07-16 22:52:20|108022.1|107822.1|108024.4|107824.4|108034.9|107834.9|108012.9|107812.9|63
1721170350000|2024-07-16 22:52:30|108025.2|107825.2|108024.2|107824.2|108033.1|107833.1|108011.8|107811.8|52
1721170360000|2024-07-16 22:52:40|108025.1|107825.1|108004.2|107804.2|108026.3|107826.3|108004.2|107804.2|63
1721170370000|2024-07-16 22:52:50|108012.2|107812.2|108012.4|107812.4|108027.3|107827.3|108004|107804|54
1721170380000|2024-07-16 22:53:00|108019.2|107819.2|108014.8|107814.8|108030.6|107830.6|108004.8|107804.8|60
1721170390000|2024-07-16 22:53:10|108014.4|107814.4|108024|107824|108031.1|107831.1|108003.2|107803.2|63
1721170400000|2024-07-16 22:53:20|108018.8|107818.8|108004.7|107804.7|108026.2|107826.2|108003.8|107803.8|62
1721170410000|2024-07-16 22:53:30|108012.8|107812.8|108008.8|107808.8|108031.7|107831.7|108003.1|107803.1|69
1721170420000|2024-07-16 22:53:40|108003.5|107803.5|108023.2|107823.2|108030.5|107830.5|108003.5|107803.5|60
1721170430000|2024-07-16 22:53:50|108025.7|107825.7|108021.3|107821.3|108031|107831|108002.7|107802.7|61
1721170440000|2024-07-16 22:54:00|108020.2|107820.2|108018.9|107818.9|108028|107828|108000.2|107800.2|63
1721170450000|2024-07-16 22:54:10|108017.5|107817.5|108027.3|107827.3|108033.5|107833.5|108002.4|107802.4|54
1721170460000|2024-07-16 22:54:20|108014.3|107814.3|108018.1|107818.1|108027.1|107827.1|108005.2|107805.2|65
1721170470000|2024-07-16 22:54:30|108020.2|107820.2|108021.1|107821.1|108033.5|107833.5|108011.1|107811.1|51
1721170480000|2024-07-16 22:54:40|108014.7|107814.7|108014.2|107814.2|108030.4|107830.4|108008.7|107808.7|51
1721170490000|2024-07-16 22:54:50|108013.1|107813.1|108016.6|107816.6|108025.5|107825.5|108012|107812|56
1721170500000|2024-07-16 22:55:00|108015.7|107815.7|108016.4|107816.4|108023.2|107823.2|108006.3|107806.3|63
1721170510000|2024-07-16 22:55:10|108016.7|107816.7|108021.2|107821.2|108023.8|107823.8|108005.8|107805.8|61
1721170520000|2024-07-16 22:55:20|108018|107818|108023.2|107823.2|108023.5|107823.5|108009.2|107809.2|55
1721170530000|2024-07-16 22:55:30|108022.7|107822.7|108016.7|107816.7|108022.7|107822.7|108009.7|107809.7|62
1721170540000|2024-07-16 22:55:40|108011.9|107811.9|108015.1|107815.1|108023.6|107823.6|108005.6|107805.6|51
1721170550000|2024-07-16 22:55:50|108018.6|107818.6|108016.7|107816.7|108024.9|107824.9|108012.1|107812.1|49
1721170560000|2024-07-16 22:56:00|108017.6|107817.6|108015.4|107815.4|108023.9|107823.9|108013.3|107813.3|57
1721170570000|2024-07-16 22:56:10|108009.4|107809.4|108009.3|107809.3|108021.6|107821.6|108008.6|107808.6|36
1721170580000|2024-07-16 22:56:20|108008.6|107808.6|108008.8|107808.8|108009|107809|108008.6|107808.6|5
1721170590000|2024-07-16 22:56:30|108008.7|107808.7|107956.1|107771|108008.8|107808.8|107956.1|107771|12
1721170600000|2024-07-16 22:56:40|107956.3|107771.3|107957.1|107773.7|107957.1|107773.7|107956.3|107771.3|4
1721170610000|2024-07-16 22:56:50|107956.9|107773.5|107956.9|107773.8|107957|107773.8|107956.9|107773.5|5
1721170620000|2024-07-16 22:57:00|107957|107773.7|107952.4|107770.1|107957|107773.9|107952.4|107769.6|6
1721170630000|2024-07-16 22:57:10|107950.9|107770|107950.7|107768.6|107950.9|107770|107950.7|107768.5|6
1721170640000|2024-07-16 22:57:20|107950.6|107768.7|107950.3|107768.7|107950.6|107768.7|107950.3|107768.6|6
1721170650000|2024-07-16 22:57:30|107950.2|107768.8|107993.2|107793.2|108006.5|107806.5|107950.2|107768.7|21
1721170660000|2024-07-16 22:57:40|107993.4|107793.4|107987.2|107787.2|108000.1|107800.1|107986.2|107786.2|18
1721170670000|2024-07-16 22:57:50|107986.3|107786.3|107983.5|107783.5|107999.2|107799.2|107983.5|107783.5|18
1721170680000|2024-07-16 22:58:00|107983.7|107783.7|107917.4|107742.5|107986.4|107786.4|107917.4|107740.6|13
1721170690000|2024-07-16 22:58:10|107916.4|107743.5|107916.4|107744.5|107916.4|107744.5|107916.3|107743.5|5
1721170700000|2024-07-16 22:58:20|107916.5|107744.6|107916.2|107744.8|107916.5|107744.8|107916.2|107744.6|5
1721170710000|2024-07-16 22:58:30|107916.3|107745|107904.6|107748.4|107916.3|107748.7|107904.6|107745|7
1721170720000|2024-07-16 22:58:40|107904.7|107748.7|107904.5|107749.1|107904.8|107749.1|107904.5|107748.7|6
1721170730000|2024-07-16 22:58:50|107904.4|107749.2|107903.9|107749.1|107904.4|107749.3|107903.9|107749.1|6
1721170740000|2024-07-16 22:59:00|107904|107749.2|107900.2|107755.9|107910.3|107755.9|107900.2|107744.8|13
1721170750000|2024-07-16 22:59:10|107899.2|107756.4|107899.2|107756.3|107899.3|107756.4|107899.2|107755.9|7
1721170760000|2024-07-16 22:59:20|107899|107756.4|107898.8|107756.3|107899|107756.5|107898.8|107756.3|4
1721170770000|2024-07-16 22:59:30|107893.8|107760.1|107893.5|107753.9|107894|107801.7|107851.6|107753.9|6
1721170780000|2024-07-16 22:59:40|107893.3|107754.2|107850.6|107800.6|107893.3|107801.4|107850.5|107754.2|8
1721170790000|2024-07-16 22:59:50|107850.1|107800.1|107890.6|107757.2|107892.5|107801.2|107849.9|107757.2|9
1721170800000|2024-07-16 23:00:00|107893.2|107753.3|107959.1|107760.5|107962.3|107762.3|107893.2|107753.3|19
1721170810000|2024-07-16 23:00:10|107944|107775.3|107988.3|107799.9|107999.4|107799.9|107943.8|107775.3|39
1721170820000|2024-07-16 23:00:20|107986.8|107801.2|107978.3|107806.3|108004.1|107809.8|107974.7|107791.1|37
1721170830000|2024-07-16 23:00:30|107978.2|107806.7|107980.9|107811.6|108001|107814.8|107978.2|107806.7|13
1721170840000|2024-07-16 23:00:40|107978.6|107812.1|107978.6|107812.5|107978.6|107812.5|107978|107812.1|5
1721170850000|2024-07-16 23:00:50|107978|107813.1|107987.5|107793.1|107987.7|107813.1|107978|107792.9|5
1721170860000|2024-07-16 23:01:00|107987.4|107793.2|107980.8|107794.1|107987.6|107794.3|107980.8|107793|4
1721170870000|2024-07-16 23:01:10|107980.3|107794.7|107968.1|107804|107980.3|107804|107968.1|107794.7|7
1721170880000|2024-07-16 23:01:20|107968|107804.2|107963.9|107822.8|107968|107822.8|107963.9|107804.2|7
1721170890000|2024-07-16 23:01:30|107964.2|107822.5|107963.5|107824|107965|107824|107963.5|107822.5|9
1721170900000|2024-07-16 23:01:40|107964.8|107824.2|107964.2|107822.5|107965.2|107824.2|107963.3|107822.5|6
1721170910000|2024-07-16 23:01:50|107970|107803.6|107966.6|107807|107970|107808.5|107961.8|107803.6|4
1721170920000|2024-07-16 23:02:00|107966.7|107807.1|107972.6|107808.2|107972.6|107808.6|107965.3|107803.7|12
1721170930000|2024-07-16 23:02:10|107973.3|107810.1|107977.8|107823.7|107981.4|107823.7|107972.3|107806|15
1721170940000|2024-07-16 23:02:20|107977.7|107823.6|107977.2|107823.6|107978.3|107824.5|107975.9|107823.1|20
1721170950000|2024-07-16 23:02:30|107976.2|107823.4|107976.5|107819.9|107977.5|107823.6|107976.2|107819.5|11
1721170960000|2024-07-16 23:02:40|107977.4|107820|107986.1|107804.5|107986.7|107820.7|107976.6|107804.5|10
1721170970000|2024-07-16 23:02:50|107986.4|107804.8|107979|107806.6|107986.4|107808.3|107979|107804.8|5
1721170980000|2024-07-16 23:03:00|107978.6|107805.2|107980.1|107809.3|107980.7|107809.3|107977.3|107805.2|11
1721170990000|2024-07-16 23:03:10|107980|107809.8|107973.2|107822|107980.8|107829.3|107964|107809.8|14
1721171000000|2024-07-16 23:03:20|107972.9|107822.5|107978.7|107818.9|107979.9|107823.5|107972.2|107818.3|14
1721171010000|2024-07-16 23:03:30|107977.6|107818.8|107978.1|107820.8|107978.5|107820.8|107977.4|107818.4|11
1721171020000|2024-07-16 23:03:40|107978.4|107821.5|107984.8|107812|107985.6|107823.5|107977.2|107809.9|22
1721171030000|2024-07-16 23:03:50|107982.9|107812.5|107994.7|107794.7|108012.9|107825.3|107982.9|107791.6|31
1721171040000|2024-07-16 23:04:00|107995.2|107795.2|107998.1|107798.1|108003.6|107803.6|107993.2|107793.2|16
1721171050000|2024-07-16 23:04:10|107998|107798|108002.9|107802.9|108005.1|107805.1|107998|107798|7
1721171060000|2024-07-16 23:04:20|108003.7|107803.7|107993.1|107793.1|108007.7|107807.7|107990.5|107790.5|16
1721171070000|2024-07-16 23:04:30|107993.6|107793.6|107995.9|107795.9|107996.1|107796.1|107993.6|107793.6|8
1721171080000|2024-07-16 23:04:40|107995.8|107795.8|107996.3|107796.3|107996.4|107796.4|107995.8|107795.8|4
1721171090000|2024-07-16 23:04:50|107996|107796|108002.7|107808.9|108006|107808.9|107995.6|107795.6|15
1721171100000|2024-07-16 23:05:00|108001.9|107810|107990.3|107814.4|108001.9|107814.4|107990.3|107808.5|10
1721171110000|2024-07-16 23:05:10|107990.4|107813.9|107993|107813.2|108003|107816.7|107989.9|107801.8|14
1721171120000|2024-07-16 23:05:20|107991.6|107813|107992.5|107792.5|108004.3|107816.1|107990.8|107792.5|24
1721171130000|2024-07-16 23:05:30|107992.6|107792.6|108000.2|107800.2|108000.2|107800.2|107984.6|107792|16
1721171140000|2024-07-16 23:05:40|107999.9|107799.9|107997.2|107797.2|108005.5|107810.3|107982.8|107794.2|29
1721171150000|2024-07-16 23:05:50|107996.9|107796.9|107995.1|107808.4|108002.3|107808.4|107994.4|107796.9|26
1721171160000|2024-07-16 23:06:00|107994.4|107807.8|107991.7|107808.5|107994.4|107808.7|107991.7|107807.8|9
1721171170000|2024-07-16 23:06:10|107992.8|107808.8|107992.5|107803.5|107993.7|107808.8|107991.9|107802.8|15
1721171180000|2024-07-16 23:06:20|107992.3|107803.3|107990.3|107790.3|107993.2|107806.7|107990.3|107790.3|13
1721171190000|2024-07-16 23:06:30|107990|107790|107991.7|107791.7|107994.6|107794.6|107990|107790|14
1721171200000|2024-07-16 23:06:40|107991.8|107791.8|108001.9|107814.3|108016.9|107816.9|107986.5|107791.8|20
1721171210000|2024-07-16 23:06:50|107998.3|107822|107995.5|107823|107998.3|107823.5|107995.5|107821.6|5
1721171220000|2024-07-16 23:07:00|107996|107823.1|107996.9|107821.7|108004.6|107824.4|107995.9|107815.3|12
1721171230000|2024-07-16 23:07:10|107995.4|107823.2|107998.1|107812.3|107999.5|107826.1|107995|107811.6|9
1721171240000|2024-07-16 23:07:20|107998|107812.4|107998.5|107814.9|108000.4|107814.9|107997.9|107812.4|11
1721171250000|2024-07-16 23:07:30|107998.7|107815.1|107989.8|107834.6|107998.7|107834.6|107989.8|107815.1|6
1721171260000|2024-07-16 23:07:40|107989.9|107835.1|107987.5|107837.7|107989.9|107838.4|107987.5|107834.8|13
1721171270000|2024-07-16 23:07:50|107987.6|107837.4|107988.1|107838.2|107988.1|107838.2|107986|107837.4|8
1721171280000|2024-07-16 23:08:00|107988|107838.3|107993.6|107818.4|107995.2|107838.3|107988|107818.4|10
1721171290000|2024-07-16 23:08:10|107996.9|107818.1|107996.7|107818.3|107996.9|107818.3|107995.4|107817.9|5
1721171300000|2024-07-16 23:08:20|107996.6|107818.7|107993|107833.7|107997.2|107835.6|107991.9|107818.7|10
1721171310000|2024-07-16 23:08:30|107991.9|107833.6|107993.1|107833.7|107993.3|107835.6|107991.9|107833.6|8
1721171320000|2024-07-16 23:08:40|107988.8|107836.8|107988.7|107836.6|107989.1|107838.8|107988.2|107836.6|12
1721171330000|2024-07-16 23:08:50|107988.6|107838.5|107993.6|107818.5|107993.6|107838.5|107987.7|107817.9|11
1721171340000|2024-07-16 23:09:00|107993.7|107818.7|107994|107818.9|107994|107818.9|107993.5|107818.4|5
1721171350000|2024-07-16 23:09:10|107994.1|107818.1|107993.8|107818.8|107994.1|107818.8|107991.9|107818.1|10
1721171360000|2024-07-16 23:09:20|107993.7|107818.9|107984.7|107828.7|107997.4|107829.9|107984.7|107813.3|16
1721171370000|2024-07-16 23:09:30|107984.4|107828.6|107984.1|107828.8|107985.5|107829.3|107984|107828.6|8
1721171380000|2024-07-16 23:09:40|107984|107828.1|107988.8|107822.4|107988.8|107828.8|107984|107822.4|8
1721171390000|2024-07-16 23:09:50|107988.7|107822.5|107998|107808.7|107998.9|107822.5|107988.7|107805.5|10
1721171400000|2024-07-16 23:10:00|107998.1|107808.9|107994.9|107809.1|107999.9|107811.8|107994.9|107808.9|12
1721171410000|2024-07-16 23:10:10|107996.1|107809.8|107990|107825.3|107999.8|107825.5|107990|107809.8|8
1721171420000|2024-07-16 23:10:20|107989.8|107825.1|107986.6|107827.3|107990|107827.3|107986.4|107825.1|7
1721171430000|2024-07-16 23:10:30|107986.3|107827.1|107986.3|107827.2|107986.3|107827.2|107986.3|107827.1|3
1721171440000|2024-07-16 23:10:40|107986.2|107827.1|107994.2|107811.2|107995.5|107827.1|107986|107811.2|8
1721171450000|2024-07-16 23:10:50|107994.1|107810.4|107994.2|107811|107994.2|107811.3|107992.7|107810.4|7
1721171460000|2024-07-16 23:11:00|107991.8|107810.5|107998|107815.5|108023.7|107824.8|107991.4|107810.5|40
1721171470000|2024-07-16 23:11:10|108014.4|107814.4|107986.8|107800.7|108019.4|107819.4|107986.8|107798|41
1721171480000|2024-07-16 23:11:20|108004.8|107804.8|107988|107811.9|108004.8|107811.9|107984.1|107794.5|23
1721171490000|2024-07-16 23:11:30|107988.1|107812.2|107987.6|107811.9|107989.6|107812.3|107987.6|107811.7|16
1721171500000|2024-07-16 23:11:40|107987.5|107811.8|107989.3|107812.1|107990.5|107812.4|107987.5|107811.8|23
1721171510000|2024-07-16 23:11:50|107988.9|107811.7|107992.1|107793.4|107992.1|107811.7|107988.9|107793.4|2
1721171520000|2024-07-16 23:12:00|107992|107793.5|107986.3|107797.5|107992|107797.5|107986.3|107793.3|5
1721171530000|2024-07-16 23:12:10|107986.2|107797.7|108006.9|107806.9|108011.9|107824.9|107968.3|107797.7|15
1721171540000|2024-07-16 23:12:20|108005.8|107807.6|107989.5|107819|108005.8|107820.7|107987.5|107802.9|25
1721171550000|2024-07-16 23:12:30|107988.2|107818.8|107999.3|107818.1|108025.2|107833.7|107987.8|107812.4|32
1721171560000|2024-07-16 23:12:40|107998|107818|107999.8|107816.1|108002.4|107819|107991.7|107816.1|18
1721171570000|2024-07-16 23:12:50|107998.1|107816.5|107994.7|107806.5|108002.2|107819.8|107983.4|107806.3|23
1721171580000|2024-07-16 23:13:00|107991.9|107813.3|107995.5|107816.4|107999.8|107820.6|107988.6|107805.9|20
1721171590000|2024-07-16 23:13:10|107996|107816|107994.1|107815.7|107996|107817.6|107987.8|107813|30
1721171600000|2024-07-16 23:13:20|107988.7|107815.9|108004|107804|108011.5|107816.6|107983.7|107800.7|27
1721171610000|2024-07-16 23:13:30|108004.1|107804.1|107992.7|107807.2|108004.1|107807.3|107991.8|107804.1|20
1721171620000|2024-07-16 23:13:40|107989.4|107806|107987.3|107824.5|107999.1|107824.5|107987.3|107805.4|23
1721171630000|2024-07-16 23:13:50|107985.5|107825.3|107994.1|107816.4|107995.6|107826.2|107979.3|107811.5|23
1721171640000|2024-07-16 23:14:00|107993.9|107815.8|107990.4|107812.1|107993.9|107816|107984.3|107812.1|14
1721171650000|2024-07-16 23:14:10|107987|107819.7|107981.4|107817.3|107988.3|107820.3|107973.3|107812.9|23
1721171660000|2024-07-16 23:14:20|107981.3|107817.7|107983.2|107817.8|107983.3|107817.9|107981.3|107817.7|6
1721171670000|2024-07-16 23:14:30|107983.3|107817.9|107983.2|107817.9|107983.3|107817.9|107983.2|107817.9|2
1721171680000|2024-07-16 23:14:40|107993|107801.7|107984.2|107804.5|107993|107804.5|107984.1|107801.6|5
1721171690000|2024-07-16 23:14:50|107984.1|107806.6|107986.9|107795.7|107997.1|107806.6|107979.3|107795.3|12
1721171700000|2024-07-16 23:15:00|107988.2|107796.4|107986.1|107824|107992.3|107833.7|107975.7|107796.4|65
1721171710000|2024-07-16 23:15:10|107984.8|107824.5|107980.8|107829.5|107992.3|107839.4|107979.8|107812.3|63
1721171720000|2024-07-16 23:15:20|107986.4|107822.7|108007.1|107807.1|108008.6|107830.8|107973.7|107804.5|65
1721171730000|2024-07-16 23:15:30|108006.6|107806.6|107975.7|107823.6|108006.6|107838.6|107973.7|107806.6|57
1721171740000|2024-07-16 23:15:40|107975.4|107824.1|107988.9|107824.1|107991.5|107832.6|107963.3|107810.9|57
1721171750000|2024-07-16 23:15:50|107989.5|107819.5|108002.8|107802.8|108006.2|107829.2|107980.3|107801.7|46
1721171760000|2024-07-16 23:16:00|108002.3|107802.3|107972.3|107821.8|108006.3|107832.9|107969.6|107798|57
1721171770000|2024-07-16 23:16:10|107974.4|107821.5|107995.6|107825.7|108014.6|107835.5|107973|107795.9|69
1721171780000|2024-07-16 23:16:20|107993.9|107823.6|107976.7|107823.3|107998.6|107836.1|107969.5|107812.2|60
1721171790000|2024-07-16 23:16:30|107978.3|107822.2|107984.6|107817.2|107991.4|107829|107970.6|107812.7|58
1721171800000|2024-07-16 23:16:40|107978.8|107831.9|107988.8|107818.1|108005.1|107834.6|107975.7|107798.1|59
1721171810000|2024-07-16 23:16:50|107989.2|107818.2|107979.4|107828.9|107996.1|107828.9|107976.3|107807.6|49
1721171820000|2024-07-16 23:17:00|107975.8|107819.3|107984.1|107822.5|107993.2|107827.7|107975.8|107810|62
1721171830000|2024-07-16 23:17:10|107983.9|107820|107998.9|107832.9|107998.9|107836.5|107979.3|107817.4|58
1721171840000|2024-07-16 23:17:20|107999.2|107833.6|108001.2|107809.8|108001.2|107838.2|107976.5|107809.8|45
1721171850000|2024-07-16 23:17:30|107999.5|107809.2|107979.5|107827|108005.5|107833.8|107970.9|107801.6|58
1721171860000|2024-07-16 23:17:40|107975|107823.9|107981.4|107823.5|107987.4|107830.2|107971.8|107815.1|52
1721171870000|2024-07-16 23:17:50|107977.3|107823.1|108006.6|107806.6|108006.6|107830.9|107964.4|107806.6|55
1721171880000|2024-07-16 23:18:00|108007.2|107807.2|107974.1|107819.9|108007.2|107826.5|107968.2|107792.3|29
1721171890000|2024-07-16 23:18:10|107974.2|107820|107988|107788|107998.9|107828|107958.1|107788|54
1721171900000|2024-07-16 23:18:20|107987.4|107789.7|107966.2|107818.7|107987.4|107822.5|107965|107785.3|40
1721171910000|2024-07-16 23:18:30|107966.4|107819|107983.1|107817.3|108004.9|107828|107960.3|107798.8|40
1721171920000|2024-07-16 23:18:40|107982.9|107820.1|107997.9|107797.9|108001.8|107836|107961.2|107797.9|55
1721171930000|2024-07-16 23:18:50|107996.8|107796.8|107991.8|107817.6|107999.6|107818|107970.7|107793|35
1721171940000|2024-07-16 23:19:00|107991.9|107817.3|107991.3|107814.9|107999.4|107832.4|107985.7|107809.7|34
1721171950000|2024-07-16 23:19:10|108000.1|107821.7|107999.6|107823.6|108004.5|107832.6|107990.7|107813.7|27
1721171960000|2024-07-16 23:19:20|107997.9|107813.2|108001.2|107825.3|108003.8|107834.3|107988.2|107813.2|25
1721171970000|2024-07-16 23:19:30|108001.4|107825.4|107992.2|107822.5|108004.5|107833.5|107988.9|107811|42
1721171980000|2024-07-16 23:19:40|108002.1|107818.4|107990.4|107815.4|108007.5|107843.3|107979.2|107800.9|53
1721171990000|2024-07-16 23:19:50|107990.2|107815.3|107965.3|107821|107993|107821|107963.8|107803.4|40
1721172000000|2024-07-16 23:20:00|107965.5|107814.6|107982.5|107810.9|107995|107815.9|107955.2|107797.3|44
1721172010000|2024-07-16 23:20:10|107984.9|107815.8|107997.5|107818.9|108000.6|107830.5|107971.5|107803.2|42
1721172020000|2024-07-16 23:20:20|107997.8|107821.4|107992.3|107820.8|108003.8|107842.3|107973.3|107814.5|53
1721172030000|2024-07-16 23:20:30|107992.5|107820.6|107995.7|107812.4|107999.2|107829.4|107961.2|107811.5|46
1721172040000|2024-07-16 23:20:40|107997.6|107818.2|107998.6|107826.5|108014.8|107829.9|107970.4|107806|57
1721172050000|2024-07-16 23:20:50|107995.2|107827.8|108001.2|107827.7|108005.6|107835.2|107993.2|107822.4|48
1721172060000|2024-07-16 23:21:00|107999.2|107827.2|107995.1|107828.7|108004.6|107835.5|107991.5|107813.6|49
1721172070000|2024-07-16 23:21:10|107993.7|107829.3|107998.5|107823.3|108008.1|107836.1|107985.8|107820.2|57
1721172080000|2024-07-16 23:21:20|107996|107823.7|107989|107821.4|108003.6|107837.9|107973.3|107818|54
1721172090000|2024-07-16 23:21:30|107993.1|107821.5|107988.7|107821.7|108005.3|107833.2|107974|107801.8|57
1721172100000|2024-07-16 23:21:40|107997.1|107826.1|108005.4|107822.9|108005.8|107835.3|107987.6|107821.4|44
1721172110000|2024-07-16 23:21:50|108005.3|107823.1|107993.3|107826.6|108007.8|107833.8|107977.9|107821.5|49
1721172120000|2024-07-16 23:22:00|107995.8|107833|107990.7|107821.3|108014.3|107835.9|107981.6|107809.2|58
1721172130000|2024-07-16 23:22:10|107988.1|107821.4|107987.1|107825.8|107998.6|107832|107971.2|107814.2|57
1721172140000|2024-07-16 23:22:20|107987.6|107833.3|108001.6|107826.3|108001.6|107834.5|107977.8|107809.3|55
1721172150000|2024-07-16 23:22:30|107987|107825.8|107979.2|107826.5|108009.9|107835.5|107979.2|107803.8|66
1721172160000|2024-07-16 23:22:40|107979.1|107841|107998.3|107826.6|108011.9|107841|107971.2|107802.6|51
1721172170000|2024-07-16 23:22:50|107988.9|107823.6|107994.2|107824.4|108014.7|107832.1|107967.9|107795.2|60
1721172180000|2024-07-16 23:23:00|108004.4|107819.4|107987.2|107834.4|108009|107842.5|107970.2|107819.1|51
1721172190000|2024-07-16 23:23:10|107986.2|107834.3|107992.5|107830.4|108008.6|107834.3|107973.8|107817.6|57
1721172200000|2024-07-16 23:23:20|107990.7|107828.3|107988.6|107830.5|108007.2|107844.2|107976.4|107820|53
1721172210000|2024-07-16 23:23:30|107986|107830.6|107992.4|107822.4|108004|107838.3|107967.3|107812.1|60
1721172220000|2024-07-16 23:23:40|107989.4|107824.9|107991.3|107822.8|108003.1|107834.2|107977.1|107814.1|53
1721172230000|2024-07-16 23:23:50|107990.7|107819.3|107990.6|107827.4|108007|107836.4|107977.4|107810.2|52
1721172240000|2024-07-16 23:24:00|107998.5|107824|107994.1|107822.4|108001.5|107833.8|107971|107814.3|47
1721172250000|2024-07-16 23:24:10|107983.6|107830.3|107983.3|107820|108011.3|107843.1|107975.4|107803.2|51
1721172260000|2024-07-16 23:24:20|107983.7|107813.2|107979.8|107816.8|108009.6|107826.3|107970.2|107799.8|57
1721172270000|2024-07-16 23:24:30|107978.5|107822.9|107968.3|107817|108006|107839.8|107962.5|107808.5|44
1721172280000|2024-07-16 23:24:40|107995.2|107823.8|108007.9|107821.7|108007.9|107831.6|107969.8|107816.1|50
1721172290000|2024-07-16 23:24:50|108008|107821.3|107994|107828.3|108012.8|107836.9|107978.5|107817.5|57
1721172300000|2024-07-16 23:25:00|107976.2|107826.2|107989.9|107832|108011.4|107843.2|107973|107810.8|55
1721172310000|2024-07-16 23:25:10|107999.1|107820.6|108007.6|107829.3|108011|107836|107986.8|107817|49
1721172320000|2024-07-16 23:25:20|108007.9|107828.9|107993.9|107822|108010.4|107837.1|107982|107819.3|46
1721172330000|2024-07-16 23:25:30|107992.1|107825.4|107979.8|107825.9|108013.7|107833.1|107979.8|107813|52
1721172340000|2024-07-16 23:25:40|107984.7|107818.4|107975.3|107815.8|107992.9|107828.3|107961.6|107810.2|47
1721172350000|2024-07-16 23:25:50|107987.8|107816|107981.2|107811.2|108006.3|107844.2|107964.8|107809.7|59
1721172360000|2024-07-16 23:26:00|107973.3|107821.7|107957.5|107815.8|107998.5|107832.1|107957.5|107811|62
1721172370000|2024-07-16 23:26:10|107984.9|107818|107986.2|107819.3|108009.8|107832.7|107959.5|107806.5|55
1721172380000|2024-07-16 23:26:20|107964.1|107814.5|108001.3|107824.5|108012.2|107839.4|107964.1|107811|54
1721172390000|2024-07-16 23:26:30|108001.9|107825.2|108015.8|107824.7|108015.8|107834.5|107967.3|107815.3|43
1721172400000|2024-07-16 23:26:40|107998.8|107822.5|107978.7|107818|108000.8|107833.2|107969.3|107802.1|60
1721172410000|2024-07-16 23:26:50|107986.4|107807.4|107979.8|107822.1|108006.3|107832.5|107969.8|107807.4|52
1721172420000|2024-07-16 23:27:00|108000.9|107811.7|107998.1|107808.3|108005.6|107824|107959.8|107792|56
1721172430000|2024-07-16 23:27:10|107993.2|107804.8|107964|107800.6|108001.5|107812.2|107964|107793.5|54
1721172440000|2024-07-16 23:27:20|107976.6|107802.2|107988.6|107800.6|107996.5|107814.1|107961.5|107794.1|53
1721172450000|2024-07-16 23:27:30|107986.5|107794.9|107990.9|107801.7|107996.7|107819|107982.9|107794.9|52
1721172460000|2024-07-16 23:27:40|107990.6|107807.8|107984.7|107799.8|108000.1|107812.3|107964.4|107792.8|48
1721172470000|2024-07-16 23:27:50|107984.5|107799.7|107968.9|107797.1|107996.7|107812.8|107950.9|107780.7|48
1721172480000|2024-07-16 23:28:00|107959.9|107805.6|107988.6|107810.1|107990.6|107814.2|107959.6|107788.9|69
1721172490000|2024-07-16 23:28:10|107988.9|107812.3|107959.7|107796.5|107988.9|107819.7|107945.3|107790.7|50
1721172500000|2024-07-16 23:28:20|107953.3|107799.9|107976|107802.3|107989.3|107807.8|107948.7|107783.9|63
1721172510000|2024-07-16 23:28:30|107975.4|107801.8|107964.7|107803.8|107985.6|107817.5|107952.7|107788.6|62
1721172520000|2024-07-16 23:28:40|107952.9|107795.2|107963|107807.2|107987.4|107818.8|107947.8|107786|49
1721172530000|2024-07-16 23:28:50|107965.8|107789.9|107982.2|107782.2|107990.7|107812.7|107954.4|107772.9|61
1721172540000|2024-07-16 23:29:00|107980.8|107780.8|107980.6|107780.6|107985|107785|107970.3|107770.3|56
1721172550000|2024-07-16 23:29:10|107979.2|107779.2|107978.3|107778.3|107982.6|107782.6|107972.8|107772.8|43
1721172560000|2024-07-16 23:29:20|107969.3|107769.3|107975.1|107775.1|107985.2|107785.2|107969.3|107769.3|56
1721172570000|2024-07-16 23:29:30|107974.2|107774.2|107976.6|107776.6|107983|107783|107956|107766.7|61
1721172580000|2024-07-16 23:29:40|107975.3|107775.3|107979.6|107779.6|107980.4|107780.4|107959.4|107759.4|57
1721172590000|2024-07-16 23:29:50|107972.8|107772.8|107973.2|107773.2|107978.6|107778.6|107955.2|107759.1|59
1721172600000|2024-07-16 23:30:00|107973.5|107773.5|107962.8|107762.8|107981|107781|107946.9|107756|64
1721172610000|2024-07-16 23:30:10|107964.7|107764.7|107975.8|107775.8|107979.3|107779.3|107951.8|107754.5|72
1721172620000|2024-07-16 23:30:20|107970.8|107770.8|107969|107769|107976.5|107776.5|107957.1|107761.4|68
1721172630000|2024-07-16 23:30:30|107960.8|107760.8|107970.1|107770.1|107972.1|107772.1|107947.1|107756.1|62
1721172640000|2024-07-16 23:30:40|107968.9|107768.9|107966.5|107766.5|107972.4|107772.4|107953.4|107756|57
1721172650000|2024-07-16 23:30:50|107966.6|107766.6|107958.9|107758.9|107972.1|107772.1|107947.7|107752.6|67
1721172660000|2024-07-16 23:31:00|107967.1|107767.1|107930.2|107756.2|107967.1|107767.1|107930.2|107750.5|66
1721172670000|2024-07-16 23:31:10|107958.4|107761.5|107937.2|107757.7|107966.5|107771|107937.2|107756.3|54
1721172680000|2024-07-16 23:31:20|107956.9|107766.8|107966|107766|107966.4|107771.1|107943.7|107752.9|64
1721172690000|2024-07-16 23:31:30|107959.3|107759.3|107976.2|107776.2|107976.9|107776.9|107939.3|107753.9|57
1721172700000|2024-07-16 23:31:40|107972.5|107772.5|107974.3|107774.3|107978.7|107778.7|107959.8|107762.4|64
1721172710000|2024-07-16 23:31:50|107971|107771|107973.8|107773.8|107982.5|107782.5|107961|107762.7|75
1721172720000|2024-07-16 23:32:00|107977.7|107777.7|107976.2|107776.2|107982.5|107782.5|107955|107762|76
1721172730000|2024-07-16 23:32:10|107979.3|107779.3|107971.5|107771.5|107982.2|107782.2|107956.6|107766.4|72
1721172740000|2024-07-16 23:32:20|107971.3|107771.3|107977.6|107777.6|107984.3|107784.3|107960.1|107760.1|74
1721172750000|2024-07-16 23:32:30|107966.9|107768.5|107979.6|107779.6|107982.1|107782.1|107960.4|107761.8|75
1721172760000|2024-07-16 23:32:40|107970.2|107771.3|107967|107770.1|107986.1|107786.1|107957.6|107767.2|71
1721172770000|2024-07-16 23:32:50|107970.3|107770.3|107951|107769.3|107976.3|107784.3|107940.5|107767.5|73
1721172780000|2024-07-16 23:33:00|107965.1|107771.3|107972.5|107774|107981|107783.2|107922.4|107765.8|64
1721172790000|2024-07-16 23:33:10|107974.6|107777.9|107975.8|107775.8|107979.8|107781.5|107970.2|107772.5|50
1721172800000|2024-07-16 23:33:20|107974.9|107778.5|107959.8|107775.6|107977.2|107779.9|107943.8|107767.3|64
1721172810000|2024-07-16 23:33:30|107965.1|107773.8|107940.1|107780.4|107978.1|107786.5|107939.6|107770.2|52
1721172820000|2024-07-16 23:33:40|107939.2|107780.1|107934.3|107778|107939.2|107781.9|107928.6|107776.3|50
1721172830000|2024-07-16 23:33:50|107935.5|107778.4|107978.6|107788.6|107982.6|107789.2|107929.7|107773.1|58
1721172840000|2024-07-16 23:34:00|107981.1|107783.6|107978.9|107778.9|107983.6|107788.7|107971.7|107774.1|63
1721172850000|2024-07-16 23:34:10|107979.1|107779.1|107963.7|107777.1|107984.5|107784.7|107958.8|107763.3|70
1721172860000|2024-07-16 23:34:20|107962.9|107776.2|107972|107772|107976.8|107782.8|107946.5|107766.1|71
1721172870000|2024-07-16 23:34:30|107976.7|107776.7|107884.2|107834.2|107976.7|107834.2|107884.2|107774.8|49
1721172880000|2024-07-16 23:34:40|107884.3|107834.3|107914.6|107789.1|107924|107834.8|107873.3|107785.4|40
1721172890000|2024-07-16 23:34:50|107876.1|107826.1|107878|107828|107919.2|107829|107869.7|107781.5|57
1721172900000|2024-07-16 23:35:00|107878.6|107828.6|107873.6|107823.6|107925.1|107831.4|107872.2|107784.9|57
1721172910000|2024-07-16 23:35:10|107918.2|107788|107875.8|107825.8|107925.7|107825.8|107870.9|107781.5|56
1721172920000|2024-07-16 23:35:20|107912.4|107785.8|107873.1|107823.1|107914.1|107828.5|107870.1|107785.8|47
1721172930000|2024-07-16 23:35:30|107876|107826|107872.4|107822.4|107876.1|107826.1|107868.3|107818.3|56
1721172940000|2024-07-16 23:35:40|107870.2|107820.2|107872.7|107822.7|107914|107825.8|107867.9|107783|52
1721172950000|2024-07-16 23:35:50|107872.9|107822.9|107867.3|107817.3|107876.1|107826.1|107864.9|107814.9|46
1721172960000|2024-07-16 23:36:00|107868.4|107818.4|107872.4|107822.4|107875.4|107825.4|107864.5|107814.5|49
1721172970000|2024-07-16 23:36:10|107873.7|107823.7|107869.9|107819.9|107916.1|107827.2|107867.2|107790.8|56
1721172980000|2024-07-16 23:36:20|107873.4|107823.4|107872|107822|107876.5|107826.5|107865.2|107815.2|49
1721172990000|2024-07-16 23:36:30|107870.6|107820.6|107871.4|107821.4|107873|107823|107866.3|107816.3|49
1721173000000|2024-07-16 23:36:40|107871|107821|107870.7|107820.7|107872.8|107822.8|107865.5|107815.5|50
1721173010000|2024-07-16 23:36:50|107869.3|107819.3|107868.9|107818.9|107873.2|107823.2|107866.3|107816.3|48
1721173020000|2024-07-16 23:37:00|107869.1|107819.1|107871.6|107821.6|107873.6|107823.6|107865|107815|51
1721173030000|2024-07-16 23:37:10|107871.3|107821.3|107872.6|107822.6|107873.3|107823.3|107867.6|107817.6|55
1721173040000|2024-07-16 23:37:20|107872.8|107822.8|107871.2|107821.2|107873.4|107823.4|107867.2|107817.2|57
1721173050000|2024-07-16 23:37:30|107872.2|107822.2|107878.3|107828.3|107879.4|107829.4|107868.3|107818.3|48
1721173060000|2024-07-16 23:37:40|107878.2|107828.2|107915.3|107785|107915.9|107828.2|107868.1|107783|50
1721173070000|2024-07-16 23:37:50|107868.8|107818.8|107870.1|107820.1|107914.3|107822.6|107866.3|107781.7|62
1721173080000|2024-07-16 23:38:00|107913.3|107783|107913.5|107785.6|107915.2|107823.6|107866|107781.2|58
1721173090000|2024-07-16 23:38:10|107914.7|107786|107912.1|107785.6|107914.7|107822.8|107868.5|107782|48
1721173100000|2024-07-16 23:38:20|107912.2|107785.4|107871.6|107821.6|107913.3|107824.2|107867.6|107783.5|47
1721173110000|2024-07-16 23:38:30|107871.8|107821.8|107870.2|107820.2|107909.3|107825.6|107865.9|107780.7|54
1721173120000|2024-07-16 23:38:40|107870.6|107820.6|107866.3|107816.3|107904.5|107821|107857.4|107773.7|63
1721173130000|2024-07-16 23:38:50|107862.7|107812.7|107866.8|107816.8|107901.6|107819.3|107858.4|107773.4|64
1721173140000|2024-07-16 23:39:00|107857|107807|107865.1|107815.1|107904.2|107819.1|107855.6|107772.8|74
1721173150000|2024-07-16 23:39:10|107902.2|107777.2|107862.6|107812.6|107903.1|107816.9|107855.4|107775.9|73
1721173160000|2024-07-16 23:39:20|107865.5|107815.5|107856.4|107806.4|107867.3|107817.3|107856.4|107806.4|67
1721173170000|2024-07-16 23:39:30|107853.9|107803.9|107854.8|107804.8|107854.8|107804.8|107851.9|107801.9|11
1721173180000|2024-07-16 23:39:40|107853.2|107803.2|107854.9|107804.9|107855.8|107805.8|107852.6|107802.6|16
1721173190000|2024-07-16 23:39:50|107853|107803|107876.4|107718.8|107892.6|107803|107853|107714.3|38
1721173200000|2024-07-16 23:40:00|107876.6|107718.5|107872.3|107719.2|107876.6|107735.9|107865.8|107718.4|23
1721173210000|2024-07-16 23:40:10|107872.2|107719.1|107859.2|107704.3|107872.2|107728.1|107849.2|107699.8|39
1721173220000|2024-07-16 23:40:20|107859.8|107703.6|107856.4|107711|107874.7|107721.6|107856.4|107702.6|25
1721173230000|2024-07-16 23:40:30|107851.9|107707.8|107851.3|107706|107855.8|107713.6|107849.9|107705.7|17
1721173240000|2024-07-16 23:40:40|107851.4|107705.9|107845.5|107715.4|107851.4|107746.3|107794.1|107703.4|20
1721173250000|2024-07-16 23:40:50|107846|107715.1|107840.5|107713.4|107847.4|107715.2|107840.5|107711|15
1721173260000|2024-07-16 23:41:00|107841.1|107713.5|107845.3|107713.6|107846|107714.1|107840.7|107711|15
1721173270000|2024-07-16 23:41:10|107844.9|107713.7|107846.3|107714.1|107846.8|107715.1|107843.1|107713.1|18
1721173280000|2024-07-16 23:41:20|107846.6|107714.2|107803.6|107753.6|107846.7|107755|107803.5|107712.9|19
1721173290000|2024-07-16 23:41:30|107803.5|107753.5|107805.3|107755.3|107808.9|107758.9|107802.6|107752.6|20
1721173300000|2024-07-16 23:41:40|107805.8|107755.8|107845.4|107714.8|107848.2|107755.9|107800.6|107712|25
1721173310000|2024-07-16 23:41:50|107843.2|107710|107876.8|107687.3|107882.3|107714.7|107830.3|107684.9|56
1721173320000|2024-07-16 23:42:00|107873.8|107688.8|107839|107706.3|107877.7|107709.9|107832.4|107687.3|60
1721173330000|2024-07-16 23:42:10|107835.5|107706.8|107849.6|107706.7|107865.5|107711.3|107833.1|107698.6|45
1721173340000|2024-07-16 23:42:20|107855.2|107708.3|107844.6|107694.8|107885.9|107708.3|107843.5|107679.9|69
1721173350000|2024-07-16 23:42:30|107848.6|107692.7|107839.7|107695.9|107852|107700.1|107835.5|107689.9|48
1721173360000|2024-07-16 23:42:40|107836|107696.5|107839.5|107707.7|107881.6|107707.7|107831|107677.2|52
1721173370000|2024-07-16 23:42:50|107833.3|107702.3|107848.1|107712.9|107864.5|107712.9|107828|107694.5|56
1721173380000|2024-07-16 23:43:00|107847.7|107712.3|107851.8|107709.5|107888.6|107712.3|107840.5|107684.5|63
1721173390000|2024-07-16 23:43:10|107851.9|107708.3|107856.7|107689.4|107877.4|107709.9|107844.6|107685.3|64
1721173400000|2024-07-16 23:43:20|107858.1|107698.3|107832.9|107704.4|107887|107711.9|107832.9|107688.9|52
1721173410000|2024-07-16 23:43:30|107831.9|107703.6|107873.3|107692.3|107883.1|107715.1|107829.3|107690.5|63
1721173420000|2024-07-16 23:43:40|107876.6|107690.5|107842.9|107705.3|107881.6|107714.4|107837.3|107685.7|45
1721173430000|2024-07-16 23:43:50|107842.7|107705.5|107844.7|107707.8|107852.3|107751.4|107801.4|107701.1|41
1721173440000|2024-07-16 23:44:00|107842.1|107708|107848.5|107710.5|107850.9|107755.2|107805.2|107701.4|44
1721173450000|2024-07-16 23:44:10|107848|107710.1|107847.4|107710.4|107860.9|107713.4|107824.7|107698.3|33
1721173460000|2024-07-16 23:44:20|107847.3|107710.3|107856.4|107719.1|107859.2|107719.1|107840.1|107704.5|47
1721173470000|2024-07-16 23:44:30|107855.3|107714|107853.3|107711.7|107862.6|107763.3|107804.9|107710.3|44
1721173480000|2024-07-16 23:44:40|107848.3|107716.1|107836.1|107710.6|107850.7|107749.6|107794.9|107710.6|32
1721173490000|2024-07-16 23:44:50|107797.7|107747.7|107847.6|107716.8|107851.7|107747.7|107796.9|107707.7|38
1721173500000|2024-07-16 23:45:00|107847.7|107717|107845.1|107716.1|107853.8|107752.9|107800.9|107713.5|40
1721173510000|2024-07-16 23:45:10|107844.6|107715.7|107837.6|107709.9|107848.8|107754.2|107794.9|107706.2|56
1721173520000|2024-07-16 23:45:20|107848.4|107710.5|107852.5|107716.1|107855.5|107762.1|107803.9|107710.5|45
1721173530000|2024-07-16 23:45:30|107852|107716.2|107852|107714.9|107853.5|107724.4|107841.9|107712.4|33
1721173540000|2024-07-16 23:45:40|107852.5|107715.2|107808.1|107758.1|107852.5|107763.1|107803.3|107715|33
1721173550000|2024-07-16 23:45:50|107808.6|107758.6|107809.2|107759.2|107848.4|107759.8|107804|107718.3|36
1721173560000|2024-07-16 23:46:00|107808.7|107758.7|107854.8|107715.8|107855.4|107763|107808.7|107711.9|29
1721173570000|2024-07-16 23:46:10|107854.9|107717|107832.9|107698.4|107877.9|107752.5|107802.5|107677.9|53
1721173580000|2024-07-16 23:46:20|107835.2|107700.4|107838.3|107708.3|107845.7|107750|107799.9|107700.4|43
1721173590000|2024-07-16 23:46:30|107839.8|107708.5|107856|107702.8|107863.5|107751.6|107799.7|107702.8|53
1721173600000|2024-07-16 23:46:40|107845.6|107703|107863.5|107728.9|107863.5|107729.4|107837.4|107702.6|43
1721173610000|2024-07-16 23:46:50|107866.9|107732|107864|107737|107892.7|107777|107823.1|107728.5|70
1721173620000|2024-07-16 23:47:00|107873.7|107737.1|107819.8|107769.8|107892.7|107774.3|107818|107729.3|49
1721173630000|2024-07-16 23:47:10|107819.6|107769.6|107873.6|107733.8|107885.5|107778|107818.9|107731.7|53
1721173640000|2024-07-16 23:47:20|107881|107735.9|107823.2|107773.2|107885.7|107776.2|107822.4|107732.4|30
1721173650000|2024-07-16 23:47:30|107823.3|107773.3|107817|107767|107890|107777|107816.1|107726.9|36
1721173660000|2024-07-16 23:47:40|107820.2|107770.2|107815.5|107765.5|107877.6|107775.1|107812.5|107727.3|40
1721173670000|2024-07-16 23:47:50|107815.1|107765.1|107863.1|107728.5|107885.9|107775|107811.4|107726.5|67
1721173680000|2024-07-16 23:48:00|107867.9|107728.6|107865.2|107728.1|107873.6|107770.3|107812|107725.7|36
1721173690000|2024-07-16 23:48:10|107866.5|107730.7|107864.1|107727.4|107886|107777.5|107814.9|107724.3|74
1721173700000|2024-07-16 23:48:20|107821.1|107771.1|107871.9|107728.7|107885.9|107775.5|107811.4|107724.7|74
1721173710000|2024-07-16 23:48:30|107876.7|107730.7|107821.8|107771.8|107880.5|107777.6|107812.5|107725.2|72
1721173720000|2024-07-16 23:48:40|107820|107770|107814.1|107764.1|107881.1|107771.3|107812.6|107727.9|65
1721173730000|2024-07-16 23:48:50|107812|107762|107817.4|107767.4|107821.6|107771.6|107811.2|107761.2|49
1721173740000|2024-07-16 23:49:00|107815.9|107765.9|107825|107775|107831.1|107781.1|107812.8|107762.8|48
1721173750000|2024-07-16 23:49:10|107824.6|107774.6|107825.7|107775.7|107828.2|107778.2|107821.6|107771.6|30
1721173760000|2024-07-16 23:49:20|107825.3|107775.3|107824.3|107774.3|107827.6|107777.6|107824.3|107774.3|15
1721173770000|2024-07-16 23:49:30|107824.2|107774.2|107826.4|107776.4|107829.1|107779.1|107823.3|107773.3|24
1721173780000|2024-07-16 23:49:40|107826.1|107776.1|107827.5|107777.5|107829|107779|107825.8|107775.8|24
1721173790000|2024-07-16 23:49:50|107827.4|107777.4|107825.9|107775.9|107827.9|107777.9|107823|107773|16
1721173800000|2024-07-16 23:50:00|107826|107776|107826.3|107776.3|107831.9|107781.9|107824.6|107774.6|31
1721173810000|2024-07-16 23:50:10|107829.7|107779.7|107824.7|107774.7|107830.3|107780.3|107822.8|107772.8|21
1721173820000|2024-07-16 23:50:20|107824.6|107774.6|107822.6|107772.6|107825.4|107775.4|107821.9|107771.9|22
1721173830000|2024-07-16 23:50:30|107823.1|107773.1|107823.9|107773.9|107827|107777|107820|107770|49
1721173840000|2024-07-16 23:50:40|107825.5|107775.5|107822.8|107772.8|107827.4|107777.4|107822.5|107772.5|20
1721173850000|2024-07-16 23:50:50|107822.9|107772.9|107823.6|107773.6|107825.5|107775.5|107820.7|107770.7|12
1721173860000|2024-07-16 23:51:00|107820.7|107770.7|107822.7|107772.7|107824.5|107774.5|107820|107770|12
1721173870000|2024-07-16 23:51:10|107825.4|107775.4|107823.6|107773.6|107825.4|107775.4|107822.8|107772.8|14
1721173880000|2024-07-16 23:51:20|107823.7|107773.7|107822.7|107772.7|107824|107774|107822.7|107772.7|10
1721173890000|2024-07-16 23:51:30|107823.4|107773.4|107831.4|107781.4|107831.4|107781.4|107823|107773|11
1721173900000|2024-07-16 23:51:40|107831.9|107781.9|107826.1|107776.1|107832.9|107782.9|107823.4|107773.4|28
1721173910000|2024-07-16 23:51:50|107828|107778|107830.2|107780.2|107830.3|107780.3|107825.1|107775.1|17
1721173920000|2024-07-16 23:52:00|107830.3|107780.3|107830.3|107780.3|107832|107782|107830.3|107780.3|6
1721173930000|2024-07-16 23:52:10|107830.4|107780.4|107829.4|107779.4|107830.4|107780.4|107829.1|107779.1|4
1721173940000|2024-07-16 23:52:20|107829.3|107779.3|107828.8|107778.8|107829.3|107779.3|107828.8|107778.8|3
1721173950000|2024-07-16 23:52:30|107829.2|107779.2|107828.5|107778.5|107829.3|107779.3|107828.4|107778.4|6
1721173960000|2024-07-16 23:52:40|107828.3|107778.3|107827.4|107777.4|107829.2|107779.2|107827.4|107777.4|7
1721173970000|2024-07-16 23:52:50|107827.3|107777.3|107827.3|107777.3|107827.4|107777.4|107827.3|107777.3|3
1721173980000|2024-07-16 23:53:00|107824.6|107774.6|107822.5|107772.5|107824.7|107774.7|107822.3|107772.3|13
1721173990000|2024-07-16 23:53:10|107822.4|107772.4|107820.8|107770.8|107823.8|107773.8|107820.8|107770.8|8
1721174000000|2024-07-16 23:53:20|107821.3|107771.3|107757.3|107707.3|107824.1|107774.1|107755.6|107705.6|25
1721174010000|2024-07-16 23:53:30|107758.2|107708.2|107766.4|107716.4|107771.7|107721.7|107757.9|107707.9|45
1721174020000|2024-07-16 23:53:40|107767.1|107717.1|107765.7|107715.7|107769.8|107719.8|107764.5|107714.5|43
1721174030000|2024-07-16 23:53:50|107766.4|107716.4|107762.7|107712.7|107766.4|107716.4|107762.1|107712.1|36
1721174040000|2024-07-16 23:54:00|107760.5|107710.5|107755|107705|107763.9|107713.9|107753.1|107703.1|23
1721174050000|2024-07-16 23:54:10|107754.7|107704.7|107801.8|107751.8|107807|107757|107753.4|107703.4|35
1721174060000|2024-07-16 23:54:20|107805.7|107755.7|107808.3|107758.3|107815.1|107765.1|107803.1|107753.1|69
1721174070000|2024-07-16 23:54:30|107801.3|107751.3|107802.7|107752.7|107811.5|107761.5|107801.3|107751.3|43
1721174080000|2024-07-16 23:54:40|107804.3|107754.3|107803.9|107753.9|107807.3|107757.3|107798.5|107748.5|40
1721174090000|2024-07-16 23:54:50|107803.7|107753.7|107801|107751|107803.9|107753.9|107800.6|107750.6|16
1721174100000|2024-07-16 23:55:00|107800.1|107750.1|107808.3|107758.3|107808.3|107758.3|107800.1|107750.1|20
1721174110000|2024-07-16 23:55:10|107808|107758|107803.4|107753.4|107809.4|107759.4|107802.6|107752.6|30
1721174120000|2024-07-16 23:55:20|107804.2|107754.2|107804|107754|107804.8|107754.8|107802.5|107752.5|20
1721174130000|2024-07-16 23:55:30|107804.3|107754.3|107799.9|107749.9|107804.3|107754.3|107798.7|107748.7|15
1721174140000|2024-07-16 23:55:40|107800.7|107750.7|107800.5|107750.5|107800.7|107750.7|107800.2|107750.2|5
1721174150000|2024-07-16 23:55:50|107799.8|107749.8|107800.9|107750.9|107802.2|107752.2|107796.2|107746.2|23
1721174160000|2024-07-16 23:56:00|107800.5|107750.5|107798.1|107748.1|107800.9|107750.9|107797.9|107747.9|18
1721174170000|2024-07-16 23:56:10|107798.5|107748.5|107798.7|107748.7|107799.4|107749.4|107792.2|107742.2|20
1721174180000|2024-07-16 23:56:20|107798.6|107748.6|107793.3|107743.3|107798.6|107748.6|107792.8|107742.8|11
1721174190000|2024-07-16 23:56:30|107794.3|107744.3|107793.8|107743.8|107794.3|107744.3|107793.1|107743.1|8
1721174200000|2024-07-16 23:56:40|107793.9|107743.9|107795.5|107745.5|107799.4|107749.4|107791.5|107741.5|27
1721174210000|2024-07-16 23:56:50|107794.7|107744.7|107798.3|107748.3|107798.7|107748.7|107794.7|107744.7|20
1721174220000|2024-07-16 23:57:00|107799.1|107749.1|107795.7|107745.7|107799.1|107749.1|107795.1|107745.1|22
1721174230000|2024-07-16 23:57:10|107795.8|107745.8|107797.4|107747.4|107797.5|107747.5|107795.2|107745.2|16
1721174240000|2024-07-16 23:57:20|107797.3|107747.3|107795.9|107745.9|107797.3|107747.3|107794.5|107744.5|18
1721174250000|2024-07-16 23:57:30|107795.5|107745.5|107805.1|107755.1|107805.8|107755.8|107794.9|107744.9|35
1721174260000|2024-07-16 23:57:40|107804.5|107754.5|107803.2|107753.2|107806.1|107756.1|107803.2|107753.2|21
1721174270000|2024-07-16 23:57:50|107804.5|107754.5|107798.4|107748.4|107806|107756|107798.4|107748.4|29
1721174280000|2024-07-16 23:58:00|107798.3|107748.3|107797.1|107747.1|107798.6|107748.6|107794.9|107744.9|16
1721174290000|2024-07-16 23:58:10|107797.2|107747.2|107796.2|107746.2|107797.7|107747.7|107794.8|107744.8|15
1721174300000|2024-07-16 23:58:20|107795.8|107745.8|107794.6|107744.6|107796.6|107746.6|107794.6|107744.6|17
1721174310000|2024-07-16 23:58:30|107795|107745|107800.7|107750.7|107803.8|107753.8|107793.9|107743.9|25
1721174320000|2024-07-16 23:58:40|107800.6|107750.6|107803.5|107753.5|107804.7|107754.7|107800.6|107750.6|20
1721174330000|2024-07-16 23:58:50|107802.8|107752.8|107804.1|107754.1|107804.1|107754.1|107802.7|107752.7|11
1721174340000|2024-07-16 23:59:00|107803.6|107753.6|107804.3|107754.3|107805.3|107755.3|107803|107753|18
1721174350000|2024-07-16 23:59:10|107805.2|107755.2|107803.7|107753.7|107805.2|107755.2|107803.7|107753.7|5
1721174360000|2024-07-16 23:59:20|107804.6|107754.6|107804.4|107754.4|107806|107756|107804.4|107754.4|4
1721174370000|2024-07-16 23:59:30|107804.5|107754.5|107804.5|107754.5|107804.6|107754.6|107804.5|107754.5|3
1721174380000|2024-07-16 23:59:40|107803.3|107753.3|107803.7|107753.7|107803.7|107753.7|107803.3|107753.3|5
1721174390000|2024-07-16 23:59:50|107803.6|107753.6|107803.4|107753.4|107803.6|107753.6|107803.4|107753.4|3
1721174400000|2024-07-17 00:00:00|107803.3|107753.3|107811.6|107761.6|107811.6|107761.6|107803.3|107753.3|24
1721174410000|2024-07-17 00:00:10|107811.5|107761.5|107809.2|107759.2|107811.5|107761.5|107809.1|107759.1|7
1721174420000|2024-07-17 00:00:20|107809.7|107759.7|107808.8|107758.8|107809.7|107759.7|107806.8|107756.8|18
1721174430000|2024-07-17 00:00:30|107808.4|107758.4|107785.7|107735.7|107810.2|107760.2|107785.7|107735.7|16
1721174440000|2024-07-17 00:00:40|107784.5|107734.5|107782.7|107732.7|107784.5|107734.5|107782.3|107732.3|9
1721174450000|2024-07-17 00:00:50|107782.6|107732.6|107782|107732|107782.9|107732.9|107780.4|107730.4|13
1721174460000|2024-07-17 00:01:00|107781.7|107731.7|107780.2|107730.2|107782.5|107732.5|107779.9|107729.9|9
1721174470000|2024-07-17 00:01:10|107779.2|107729.2|107783.5|107733.5|107784.1|107734.1|107779.2|107729.2|11
1721174480000|2024-07-17 00:01:20|107783.2|107733.2|107782.2|107732.2|107783.2|107733.2|107782.2|107732.2|3
1721174490000|2024-07-17 00:01:30|107782.1|107732.1|107780.5|107730.5|107782.1|107732.1|107780.4|107730.4|7
1721174500000|2024-07-17 00:01:40|107780.6|107730.6|107780.4|107730.4|107780.6|107730.6|107780.4|107730.4|3
1721174510000|2024-07-17 00:01:50|107779.6|107729.6|107783.3|107733.3|107783.3|107733.3|107779.6|107729.6|5
1721174520000|2024-07-17 00:02:00|107783.7|107733.7|107784.9|107734.9|107785.2|107735.2|107783.7|107733.7|7
1721174530000|2024-07-17 00:02:10|107784.5|107734.5|107788.5|107738.5|107788.5|107738.5|107784.3|107734.3|5
1721174540000|2024-07-17 00:02:20|107788.7|107738.7|107789|107739|107789|107739|107788.7|107738.7|4
1721174550000|2024-07-17 00:02:30|107789.1|107739.1|107789.4|107739.4|107789.4|107739.4|107789.1|107739.1|3
1721174560000|2024-07-17 00:02:40|107789.3|107739.3|107798.3|107748.3|107798.3|107748.3|107789.3|107739.3|17
1721174570000|2024-07-17 00:02:50|107798.8|107748.8|107817.8|107767.8|107818.3|107768.3|107798.8|107748.8|15
1721174580000|2024-07-17 00:03:00|107817.4|107767.4|107825.7|107775.7|107826.6|107776.6|107816.2|107766.2|16
1721174590000|2024-07-17 00:03:10|107826|107776|107829.7|107779.7|107829.9|107779.9|107826|107776|9
1721174600000|2024-07-17 00:03:20|107829.9|107779.9|107831|107781|107831|107781|107829.9|107779.9|5
1721174610000|2024-07-17 00:03:30|107831.1|107781.1|107831|107781|107831.1|107781.1|107831|107781|2
1721174620000|2024-07-17 00:03:40|107831.1|107781.1|107834.8|107784.8|107834.8|107784.8|107830.7|107780.7|7
1721174630000|2024-07-17 00:03:50|107836.3|107786.3|107835.7|107785.7|107836.5|107786.5|107835.4|107785.4|7
1721174640000|2024-07-17 00:04:00|107835.6|107785.6|107835.7|107785.7|107835.9|107785.9|107835.4|107785.4|6
1721174650000|2024-07-17 00:04:10|107836.3|107786.3|107836.8|107786.8|107837.1|107787.1|107836.3|107786.3|8
1721174660000|2024-07-17 00:04:20|107837.6|107787.6|107833.6|107783.6|107837.6|107787.6|107832.6|107782.6|13
1721174670000|2024-07-17 00:04:30|107833.5|107783.5|107833.6|107783.6|107833.8|107783.8|107833.5|107783.5|5
1721174680000|2024-07-17 00:04:40|107832.3|107782.3|107832.9|107782.9|107832.9|107782.9|107831.9|107781.9|8
1721174690000|2024-07-17 00:04:50|107833.9|107783.9|107834.2|107784.2|107834.2|107784.2|107833.9|107783.9|3
1721174700000|2024-07-17 00:05:00|107834.1|107784.1|107834|107784|107835.1|107785.1|107832.8|107782.8|11
1721174710000|2024-07-17 00:05:10|107834.6|107784.6|107833.9|107783.9|107835|107785|107833.4|107783.4|17
1721174720000|2024-07-17 00:05:20|107834.2|107784.2|107834.5|107784.5|107834.5|107784.5|107834.1|107784.1|5
1721174730000|2024-07-17 00:05:30|107834.6|107784.6|107836.4|107786.4|107836.4|107786.4|107834.2|107784.2|7
1721174740000|2024-07-17 00:05:40|107837|107787|107841.5|107791.5|107841.9|107791.9|107837|107787|8
1721174750000|2024-07-17 00:05:50|107841.4|107791.4|107837.8|107787.8|107841.4|107791.4|107837.8|107787.8|9
1721174760000|2024-07-17 00:06:00|107837.7|107787.7|107835.3|107785.3|107837.7|107787.7|107835.3|107785.3|3
1721174770000|2024-07-17 00:06:10|107834.8|107784.8|107833.2|107783.2|107834.8|107784.8|107831.8|107781.8|10
1721174780000|2024-07-17 00:06:20|107833|107783|107833|107783|107833.1|107783.1|107832.6|107782.6|7
1721174790000|2024-07-17 00:06:30|107832.2|107782.2|107832.4|107782.4|107832.5|107782.5|107832.2|107782.2|4
1721174800000|2024-07-17 00:06:40|107832.7|107782.7|107833.9|107783.9|107833.9|107783.9|107832.7|107782.7|4
1721174810000|2024-07-17 00:06:50|107834|107784|107831.9|107781.9|107834|107784|107831.9|107781.9|7
1721174820000|2024-07-17 00:07:00|107831.4|107781.4|107828.1|107778.1|107831.4|107781.4|107828.1|107778.1|7
1721174830000|2024-07-17 00:07:10|107828.2|107778.2|107826.9|107776.9|107828.3|107778.3|107826.9|107776.9|8
1721174840000|2024-07-17 00:07:20|107826.3|107776.3|107826.8|107776.8|107826.8|107776.8|107826.2|107776.2|6
1721174850000|2024-07-17 00:07:30|107827.1|107777.1|107826.9|107776.9|107827.3|107777.3|107826.5|107776.5|8
1721174860000|2024-07-17 00:07:40|107826.5|107776.5|107826.5|107776.5|107826.5|107776.5|107826.4|107776.4|3
1721174870000|2024-07-17 00:07:50|107826.1|107776.1|107826.3|107776.3|107826.3|107776.3|107826.1|107776.1|2
1721174880000|2024-07-17 00:08:00|107826.2|107776.2|107825.4|107775.4|107826.2|107776.2|107825.3|107775.3|6
1721174890000|2024-07-17 00:08:10|107824.4|107774.4|107824.2|107774.2|107824.4|107774.4|107824.2|107774.2|2
1721174900000|2024-07-17 00:08:20|107824.4|107774.4|107824.5|107774.5|107824.5|107774.5|107824.4|107774.4|2
1721174910000|2024-07-17 00:08:30|107825|107775|107823.8|107773.8|107825|107775|107823.8|107773.8|3
1721174920000|2024-07-17 00:08:40|107824.2|107774.2|107850|107800|107850.2|107800.2|107824.2|107774.2|11
1721174930000|2024-07-17 00:08:50|107849.5|107799.5|107849.1|107799.1|107849.6|107799.6|107848.8|107798.8|6
1721174940000|2024-07-17 00:09:00|107849.4|107799.4|107853.2|107803.2|107853.2|107803.2|107849.2|107799.2|9
1721174950000|2024-07-17 00:09:10|107853.3|107803.3|107853.9|107803.9|107853.9|107803.9|107853.3|107803.3|3
1721174960000|2024-07-17 00:09:20|107854.2|107804.2|107856.4|107806.4|107856.5|107806.5|107854.2|107804.2|11
1721174970000|2024-07-17 00:09:30|107856.1|107806.1|107870.3|107820.3|107870.3|107820.3|107856.1|107806.1|20
1721174980000|2024-07-17 00:09:40|107870.5|107820.5|107872.9|107822.9|107872.9|107822.9|107870.5|107820.5|7
1721174990000|2024-07-17 00:09:50|107871.9|107821.9|107869.8|107819.8|107872|107822|107869.7|107819.7|4
1721175000000|2024-07-17 00:10:00|107870.4|107820.4|107870.9|107820.9|107870.9|107820.9|107870.1|107820.1|6
1721175010000|2024-07-17 00:10:10|107872.1|107822.1|107881|107831|107885.5|107835.5|107872.1|107822.1|12
1721175020000|2024-07-17 00:10:20|107881.4|107831.4|107882.9|107832.9|107882.9|107832.9|107880.5|107830.5|8
1721175030000|2024-07-17 00:10:30|107882.5|107832.5|107881.2|107831.2|107882.5|107832.5|107881.2|107831.2|5
1721175040000|2024-07-17 00:10:40|107881.8|107831.8|107883.3|107833.3|107883.3|107833.3|107881.8|107831.8|4
1721175050000|2024-07-17 00:10:50|107883.6|107833.6|107883.6|107833.6|107883.7|107833.7|107882.9|107832.9|8
1721175060000|2024-07-17 00:11:00|107883.3|107833.3|107882.7|107832.7|107883.4|107833.4|107882.6|107832.6|6
1721175070000|2024-07-17 00:11:10|107883|107833|107883.7|107833.7|107883.7|107833.7|107883|107833|4
1721175080000|2024-07-17 00:11:20|107883.6|107833.6|107884|107834|107884.4|107834.4|107883.6|107833.6|6
1721175090000|2024-07-17 00:11:30|107884.2|107834.2|107887.8|107837.8|107887.8|107837.8|107884.2|107834.2|7
1721175100000|2024-07-17 00:11:40|107887.4|107837.4|107884.2|107834.2|107887.4|107837.4|107884.1|107834.1|8
1721175110000|2024-07-17 00:11:50|107884.3|107834.3|107884.5|107834.5|107886.2|107836.2|107883.7|107833.7|14
1721175120000|2024-07-17 00:12:00|107884.6|107834.6|107884.9|107834.9|107884.9|107834.9|107884.6|107834.6|3
1721175130000|2024-07-17 00:12:10|107885|107835|107885.2|107835.2|107885.2|107835.2|107885|107835|3
1721175140000|2024-07-17 00:12:20|107885.1|107835.1|107883.2|107833.2|107885.3|107835.3|107883.1|107833.1|13
1721175150000|2024-07-17 00:12:30|107882.8|107832.8|107882.9|107832.9|107882.9|107832.9|107882.8|107832.8|2
1721175160000|2024-07-17 00:12:40|107883.1|107833.1|107884.8|107834.8|107885|107835|107883.1|107833.1|9
1721175170000|2024-07-17 00:12:50|107885.2|107835.2|107887.6|107837.6|107887.6|107837.6|107885.2|107835.2|6
1721175180000|2024-07-17 00:13:00|107887.5|107837.5|107887.6|107837.6|107887.6|107837.6|107887.5|107837.5|2
1721175190000|2024-07-17 00:13:10|107888.8|107838.8|107888.3|107838.3|107888.8|107838.8|107888.3|107838.3|3
1721175200000|2024-07-17 00:13:20|107888.4|107838.4|107888.4|107838.4|107888.7|107838.7|107888.4|107838.4|4
1721175210000|2024-07-17 00:13:30|107887.7|107837.7|107887.6|107837.6|107887.7|107837.7|107887.6|107837.6|2
1721175220000|2024-07-17 00:13:40|107887.5|107837.5|107886.5|107836.5|107887.6|107837.6|107885.8|107835.8|6
1721175230000|2024-07-17 00:13:50|107887.2|107837.2|107890.3|107840.3|107892.1|107842.1|107886.9|107836.9|9
1721175240000|2024-07-17 00:14:00|107889.9|107839.9|107890.6|107840.6|107891.2|107841.2|107889.9|107839.9|9
1721175250000|2024-07-17 00:14:10|107890.8|107840.8|107891.9|107841.9|107891.9|107841.9|107890.8|107840.8|3
1721175260000|2024-07-17 00:14:20|107892.2|107842.2|107897.2|107847.2|107897.2|107847.2|107892.2|107842.2|9
1721175270000|2024-07-17 00:14:30|107896.9|107846.9|107895.9|107845.9|107896.9|107846.9|107895.9|107845.9|6
1721175280000|2024-07-17 00:14:40|107895.8|107845.8|107896.1|107846.1|107896.3|107846.3|107895.4|107845.4|8
1721175290000|2024-07-17 00:14:50|107895.6|107845.6|107896|107846|107896|107846|107895.4|107845.4|7
1721175300000|2024-07-17 00:15:00|107896.6|107846.6|107899.1|107849.1|107899.3|107849.3|107896.1|107846.1|14
1721175310000|2024-07-17 00:15:10|107899|107849|107899.5|107849.5|107899.5|107849.5|107899|107849|4
1721175320000|2024-07-17 00:15:20|107899.1|107849.1|107899.6|107849.6|107899.9|107849.9|107899.1|107849.1|5
1721175330000|2024-07-17 00:15:30|107899.5|107849.5|107902.7|107852.7|107902.9|107852.9|107899.2|107849.2|14
1721175340000|2024-07-17 00:15:40|107903.1|107853.1|107905.5|107855.5|107907|107857|107903.1|107853.1|10
1721175350000|2024-07-17 00:15:50|107905.2|107855.2|107907.8|107857.8|107909.4|107859.4|107903|107853|12
1721175360000|2024-07-17 00:16:00|107908.6|107858.6|107906.9|107856.9|107908.6|107858.6|107905.9|107855.9|10
1721175370000|2024-07-17 00:16:10|107907.3|107857.3|107907.2|107857.2|107907.8|107857.8|107907.2|107857.2|7
1721175380000|2024-07-17 00:16:20|107907.1|107857.1|107905.7|107855.7|107907.1|107857.1|107905.3|107855.3|7
1721175390000|2024-07-17 00:16:30|107905.6|107855.6|107906.3|107856.3|107906.3|107856.3|107905.6|107855.6|3
1721175400000|2024-07-17 00:16:40|107906.2|107856.2|107911.8|107861.8|107911.8|107861.8|107906.2|107856.2|7
1721175410000|2024-07-17 00:16:50|107911.3|107861.3|107912.6|107862.6|107912.6|107862.6|107911.2|107861.2|9
1721175420000|2024-07-17 00:17:00|107913.9|107863.9|107913.9|107863.9|107914.5|107864.5|107913.9|107863.9|5
1721175430000|2024-07-17 00:17:10|107914.5|107864.5|107915|107865|107915.5|107865.5|107914.5|107864.5|5
1721175440000|2024-07-17 00:17:20|107914.9|107864.9|107913.8|107863.8|107915|107865|107913.8|107863.8|4
1721175450000|2024-07-17 00:17:30|107913.7|107863.7|107912.8|107862.8|107913.7|107863.7|107912.7|107862.7|6
1721175460000|2024-07-17 00:17:40|107912.9|107862.9|107912.9|107862.9|107913.1|107863.1|107912.9|107862.9|3
1721175470000|2024-07-17 00:17:50|107913.1|107863.1|107912.6|107862.6|107913.1|107863.1|107912.6|107862.6|3
1721175480000|2024-07-17 00:18:00|107912.7|107862.7|107919|107869|107919|107869|107912.7|107862.7|9
1721175490000|2024-07-17 00:18:10|107919.1|107869.1|107918|107868|107919.1|107869.1|107918|107868|4
1721175500000|2024-07-17 00:18:20|107917.7|107867.7|107915.6|107865.6|107917.9|107867.9|107915.6|107865.6|8
1721175510000|2024-07-17 00:18:30|107915.5|107865.5|107913.2|107863.2|107915.8|107865.8|107913.2|107863.2|7
1721175520000|2024-07-17 00:18:40|107913.1|107863.1|107913.1|107863.1|107913.1|107863.1|107913|107863|3
1721175530000|2024-07-17 00:18:50|107912.1|107862.1|107913.4|107863.4|107913.5|107863.5|107912.1|107862.1|5
1721175540000|2024-07-17 00:19:00|107912.5|107862.5|107913.5|107863.5|107914.4|107864.4|107912.5|107862.5|5
1721175550000|2024-07-17 00:19:10|107913.4|107863.4|107915.2|107865.2|107916.3|107866.3|107913.4|107863.4|9
1721175560000|2024-07-17 00:19:20|107914.8|107864.8|107915.4|107865.4|107915.4|107865.4|107914.8|107864.8|2
1721175570000|2024-07-17 00:19:30|107914.9|107864.9|107915.3|107865.3|107915.3|107865.3|107914.9|107864.9|2
1721175580000|2024-07-17 00:19:40|107915.5|107865.5|107918.1|107868.1|107918.1|107868.1|107915.5|107865.5|6
1721175590000|2024-07-17 00:19:50|107917.7|107867.7|107917.6|107867.6|107917.7|107867.7|107917|107867|8
1721175600000|2024-07-17 00:20:00|107917.4|107867.4|107916.9|107866.9|107917.6|107867.6|107916.9|107866.9|3
1721175610000|2024-07-17 00:20:10|107916.8|107866.8|107916.9|107866.9|107916.9|107866.9|107916.8|107866.8|2
1721175620000|2024-07-17 00:20:20|107916.6|107866.6|107917.5|107867.5|107917.8|107867.8|107916.6|107866.6|4
1721175630000|2024-07-17 00:20:30|107918.2|107868.2|107918.8|107868.8|107919.3|107869.3|107918.2|107868.2|7
1721175640000|2024-07-17 00:20:40|107921.1|107871.1|107922.2|107872.2|107922.2|107872.2|107921.1|107871.1|5
1721175650000|2024-07-17 00:20:50|107922.3|107872.3|107922.5|107872.5|107922.6|107872.6|107922.3|107872.3|4
1721175660000|2024-07-17 00:21:00|107922.3|107872.3|107921.9|107871.9|107922.3|107872.3|107921.9|107871.9|5
1721175670000|2024-07-17 00:21:10|107921.8|107871.8|107922.5|107872.5|107922.6|107872.6|107921.8|107871.8|5
1721175680000|2024-07-17 00:21:20|107922.3|107872.3|107922.4|107872.4|107922.4|107872.4|107922.3|107872.3|2
1721175690000|2024-07-17 00:21:30|107922.3|107872.3|107921.6|107871.6|107922.3|107872.3|107921.6|107871.6|5
1721175700000|2024-07-17 00:21:40|107921.5|107871.5|107922.3|107872.3|107922.3|107872.3|107921.5|107871.5|4
1721175710000|2024-07-17 00:21:50|107922.2|107872.2|107922.2|107872.2|107922.2|107872.2|107922.1|107872.1|3
1721175720000|2024-07-17 00:22:00|107922.1|107872.1|107923.5|107873.5|107923.5|107873.5|107922.1|107872.1|5
1721175730000|2024-07-17 00:22:10|107922.3|107872.3|107922.2|107872.2|107923.5|107873.5|107922.2|107872.2|6
1721175740000|2024-07-17 00:22:20|107923.3|107873.3|107923.1|107873.1|107923.3|107873.3|107922|107872|6
1721175750000|2024-07-17 00:22:30|107922|107872|107921.4|107871.4|107922|107872|107921.4|107871.4|3
1721175760000|2024-07-17 00:22:40|107921.3|107871.3|107921.3|107871.3|107921.3|107871.3|107921.3|107871.3|1
1721175770000|2024-07-17 00:22:50|107921.5|107871.5|107921.8|107871.8|107921.8|107871.8|107921.5|107871.5|3
1721175780000|2024-07-17 00:23:00|107921.7|107871.7|107923.4|107873.4|107923.4|107873.4|107921.7|107871.7|3
1721175790000|2024-07-17 00:23:10|107923.6|107873.6|107923.5|107873.5|107923.6|107873.6|107923.5|107873.5|2
1721175800000|2024-07-17 00:23:20|107923.4|107873.4|107926.7|107876.7|107927.3|107877.3|107923.4|107873.4|10
1721175810000|2024-07-17 00:23:30|107926.6|107876.6|107926.6|107876.6|107926.6|107876.6|107926.5|107876.5|3
1721175820000|2024-07-17 00:23:40|107926.7|107876.7|107926.2|107876.2|107926.7|107876.7|107926.1|107876.1|4
1721175830000|2024-07-17 00:23:50|107926.1|107876.1|107925.9|107875.9|107926.1|107876.1|107925.8|107875.8|4
1721175840000|2024-07-17 00:24:00|107925.8|107875.8|107926.5|107876.5|107926.5|107876.5|107925.8|107875.8|4
1721175850000|2024-07-17 00:24:10|107926.6|107876.6|107926.5|107876.5|107927|107877|107926.5|107876.5|4
1721175860000|2024-07-17 00:24:20|107926.6|107876.6|107926.6|107876.6|107926.6|107876.6|107926.6|107876.6|1
1721175870000|2024-07-17 00:24:30|107926.2|107876.2|107920.8|107870.8|107926.2|107876.2|107920.8|107870.8|11
1721175880000|2024-07-17 00:24:40|107920.5|107870.5|107920.1|107870.1|107920.5|107870.5|107920|107870|4
1721175890000|2024-07-17 00:24:50|107919.1|107869.1|107918.9|107868.9|107919.1|107869.1|107918.8|107868.8|3
1721175900000|2024-07-17 00:25:00|107918.6|107868.6|107918.4|107868.4|107918.6|107868.6|107918.4|107868.4|2
1721175920000|2024-07-17 00:25:20|107918.2|107868.2|107916.4|107866.4|107918.2|107868.2|107915.9|107865.9|10
1721175930000|2024-07-17 00:25:30|107916.5|107866.5|107916.5|107866.5|107916.5|107866.5|107916.4|107866.4|3
1721175940000|2024-07-17 00:25:40|107916.6|107866.6|107916.5|107866.5|107916.6|107866.6|107916.5|107866.5|2
1721175950000|2024-07-17 00:25:50|107917|107867|107917.8|107867.8|107917.8|107867.8|107917|107867|4
1721175960000|2024-07-17 00:26:00|107918.3|107868.3|107918.8|107868.8|107918.8|107868.8|107917.9|107867.9|7
1721175970000|2024-07-17 00:26:10|107918.7|107868.7|107918.5|107868.5|107918.7|107868.7|107918.5|107868.5|3
1721175980000|2024-07-17 00:26:20|107918.1|107868.1|107917.6|107867.6|107918.1|107868.1|107917.6|107867.6|5
1721175990000|2024-07-17 00:26:30|107917.7|107867.7|107917.7|107867.7|107917.7|107867.7|107917.2|107867.2|3
1721176000000|2024-07-17 00:26:40|107917.8|107867.8|107917.8|107867.8|107917.8|107867.8|107917.8|107867.8|1
1721176010000|2024-07-17 00:26:50|107917.4|107867.4|107917.4|107867.4|107917.7|107867.7|107917.4|107867.4|5
1721176030000|2024-07-17 00:27:10|107916|107866|107915.8|107865.8|107916|107866|107915.8|107865.8|3
1721176040000|2024-07-17 00:27:20|107915.6|107865.6|107915.8|107865.8|107916.3|107866.3|107914.3|107864.3|10
1721176050000|2024-07-17 00:27:30|107915.7|107865.7|107916.1|107866.1|107916.1|107866.1|107915.7|107865.7|2
1721176060000|2024-07-17 00:27:40|107917.5|107867.5|107916.3|107866.3|107917.5|107867.5|107916.1|107866.1|5
1721176070000|2024-07-17 00:27:50|107916.7|107866.7|107917.1|107867.1|107917.1|107867.1|107916.2|107866.2|5
1721176080000|2024-07-17 00:28:00|107917.3|107867.3|107913|107863|107917.3|107867.3|107913|107863|11
1721176090000|2024-07-17 00:28:10|107913.4|107863.4|107913.1|107863.1|107913.4|107863.4|107912.5|107862.5|6
1721176100000|2024-07-17 00:28:20|107913|107863|107913|107863|107913|107863|107913|107863|1
1721176110000|2024-07-17 00:28:30|107913.1|107863.1|107914.2|107864.2|107914.2|107864.2|107913.1|107863.1|3
1721176120000|2024-07-17 00:28:40|107914.3|107864.3|107914.3|107864.3|107914.3|107864.3|107914.3|107864.3|1
1721176130000|2024-07-17 00:28:50|107914.4|107864.4|107914|107864|107914.6|107864.6|107914|107864|5
1721176140000|2024-07-17 00:29:00|107913.8|107863.8|107913|107863|107913.8|107863.8|107913|107863|2
1721176160000|2024-07-17 00:29:20|107912.9|107862.9|107912.9|107862.9|107912.9|107862.9|107912.9|107862.9|1
1721176170000|2024-07-17 00:29:30|107913|107863|107914.2|107864.2|107914.2|107864.2|107913|107863|4
1721176180000|2024-07-17 00:29:40|107914.3|107864.3|107913.9|107863.9|107914.3|107864.3|107913.9|107863.9|4
1721176190000|2024-07-17 00:29:50|107913.7|107863.7|107912.9|107862.9|107913.8|107863.8|107912.9|107862.9|4
1721176200000|2024-07-17 00:30:00|107912.8|107862.8|107910.8|107860.8|107912.8|107862.8|107910.8|107860.8|7
1721176210000|2024-07-17 00:30:10|107911|107861|107909.4|107859.4|107911|107861|107909.4|107859.4|2
1721176220000|2024-07-17 00:30:20|107909.1|107859.1|107909.1|107859.1|107909.1|107859.1|107908.8|107858.8|3
1721176230000|2024-07-17 00:30:30|107908.8|107858.8|107915.7|107865.7|107915.7|107865.7|107908.8|107858.8|12
1721176240000|2024-07-17 00:30:40|107916|107866|107916.1|107866.1|107916.1|107866.1|107916|107866|2
1721176250000|2024-07-17 00:30:50|107915.7|107865.7|107915.6|107865.6|107915.7|107865.7|107915.6|107865.6|2
1721176260000|2024-07-17 00:31:00|107915.8|107865.8|107917.3|107867.3|107917.3|107867.3|107915.8|107865.8|5
1721176270000|2024-07-17 00:31:10|107917.5|107867.5|107917.5|107867.5|107917.5|107867.5|107917.4|107867.4|3
1721176280000|2024-07-17 00:31:20|107917.4|107867.4|107915.3|107865.3|107917.4|107867.4|107915.3|107865.3|7
1721176290000|2024-07-17 00:31:30|107915.2|107865.2|107915.5|107865.5|107915.7|107865.7|107914.9|107864.9|5
1721176300000|2024-07-17 00:31:40|107916.3|107866.3|107916.6|107866.6|107916.6|107866.6|107916.3|107866.3|3
1721176310000|2024-07-17 00:31:50|107916.5|107866.5|107916.5|107866.5|107916.6|107866.6|107916.5|107866.5|3
1721176320000|2024-07-17 00:32:00|107916.6|107866.6|107917.2|107867.2|107917.9|107867.9|107916.5|107866.5|9
1721176330000|2024-07-17 00:32:10|107916.9|107866.9|107916.9|107866.9|107916.9|107866.9|107916.9|107866.9|1
1721176340000|2024-07-17 00:32:20|107917.1|107867.1|107917.1|107867.1|107917.2|107867.2|107916.9|107866.9|4
1721176350000|2024-07-17 00:32:30|107917.2|107867.2|107917|107867|107917.2|107867.2|107916.7|107866.7|4
1721176360000|2024-07-17 00:32:40|107917.2|107867.2|107917.2|107867.2|107917.2|107867.2|107917.2|107867.2|1
1721176370000|2024-07-17 00:32:50|107917|107867|107917|107867|107917|107867|107917|107867|1
1721176380000|2024-07-17 00:33:00|107916.8|107866.8|107915.2|107865.2|107916.9|107866.9|107915.1|107865.1|9
1721176390000|2024-07-17 00:33:10|107915.5|107865.5|107915.4|107865.4|107915.7|107865.7|107914.9|107864.9|6
1721176400000|2024-07-17 00:33:20|107915|107865|107909.9|107859.9|107915|107865|107909.9|107859.9|6
1721176410000|2024-07-17 00:33:30|107909.8|107859.8|107909.8|107859.8|107909.8|107859.8|107909.8|107859.8|1
1721176420000|2024-07-17 00:33:40|107909.9|107859.9|107910.5|107860.5|107910.6|107860.6|107909.9|107859.9|5
1721176430000|2024-07-17 00:33:50|107910.4|107860.4|107911.7|107861.7|107911.7|107861.7|107909.6|107859.6|10
1721176440000|2024-07-17 00:34:00|107911.4|107861.4|107912.6|107862.6|107912.6|107862.6|107911.3|107861.3|9
1721176450000|2024-07-17 00:34:10|107912.5|107862.5|107913.3|107863.3|107913.3|107863.3|107912.5|107862.5|5
1721176460000|2024-07-17 00:34:20|107913|107863|107912.4|107862.4|107913|107863|107912.4|107862.4|4
1721176470000|2024-07-17 00:34:30|107912.3|107862.3|107912|107862|107912.6|107862.6|107912|107862|4
1721176480000|2024-07-17 00:34:40|107912.1|107862.1|107912.4|107862.4|107912.8|107862.8|107912.1|107862.1|4
1721176490000|2024-07-17 00:34:50|107912.5|107862.5|107914.6|107864.6|107914.6|107864.6|107912.5|107862.5|7
1721176500000|2024-07-17 00:35:00|107914.7|107864.7|107915|107865|107915.1|107865.1|107914.7|107864.7|3
1721176510000|2024-07-17 00:35:10|107914.9|107864.9|107915.6|107865.6|107915.6|107865.6|107914.7|107864.7|4
1721176520000|2024-07-17 00:35:20|107915.7|107865.7|107916.2|107866.2|107916.2|107866.2|107915.7|107865.7|3
1721176530000|2024-07-17 00:35:30|107916.3|107866.3|107919.4|107869.4|107919.4|107869.4|107916.3|107866.3|8
1721176540000|2024-07-17 00:35:40|107919.7|107869.7|107919.6|107869.6|107919.7|107869.7|107919.5|107869.5|4
1721176550000|2024-07-17 00:35:50|107919.5|107869.5|107917.4|107867.4|107919.5|107869.5|107917.4|107867.4|7
1721176560000|2024-07-17 00:36:00|107917.3|107867.3|107917.2|107867.2|107917.3|107867.3|107917.2|107867.2|2
1721176570000|2024-07-17 00:36:10|107917.3|107867.3|107917.3|107867.3|107917.3|107867.3|107917.3|107867.3|1
1721176580000|2024-07-17 00:36:20|107917.4|107867.4|107915|107865|107917.4|107867.4|107914.9|107864.9|10
1721176590000|2024-07-17 00:36:30|107915.1|107865.1|107916.6|107866.6|107916.6|107866.6|107915|107865|7
1721176610000|2024-07-17 00:36:50|107916.4|107866.4|107916.4|107866.4|107916.4|107866.4|107916.4|107866.4|1
1721176620000|2024-07-17 00:37:00|107916.3|107866.3|107916.3|107866.3|107916.3|107866.3|107916.3|107866.3|1
1721176630000|2024-07-17 00:37:10|107916.1|107866.1|107917.4|107867.4|107917.5|107867.5|107916.1|107866.1|6
1721176640000|2024-07-17 00:37:20|107917.8|107867.8|107916.3|107866.3|107917.8|107867.8|107916.3|107866.3|4
1721176650000|2024-07-17 00:37:30|107916.5|107866.5|107916.5|107866.5|107916.5|107866.5|107916.5|107866.5|1
1721176660000|2024-07-17 00:37:40|107916.4|107866.4|107916.2|107866.2|107916.4|107866.4|107916.2|107866.2|3
1721176670000|2024-07-17 00:37:50|107915.6|107865.6|107915.6|107865.6|107915.7|107865.7|107915.6|107865.6|3
1721176680000|2024-07-17 00:38:00|107915.7|107865.7|107915.6|107865.6|107915.7|107865.7|107915.6|107865.6|2
1721176690000|2024-07-17 00:38:10|107915.5|107865.5|107915.5|107865.5|107915.6|107865.6|107915.5|107865.5|3
1721176700000|2024-07-17 00:38:20|107915.6|107865.6|107915.6|107865.6|107915.6|107865.6|107915.6|107865.6|1
1721176710000|2024-07-17 00:38:30|107915.5|107865.5|107915.5|107865.5|107915.5|107865.5|107915.5|107865.5|1
1721176730000|2024-07-17 00:38:50|107915.3|107865.3|107915.3|107865.3|107915.3|107865.3|107915.3|107865.3|1
1721176740000|2024-07-17 00:39:00|107915.4|107865.4|107915.3|107865.3|107915.4|107865.4|107915.2|107865.2|4
1721176750000|2024-07-17 00:39:10|107915.2|107865.2|107916.1|107866.1|107916.1|107866.1|107915.2|107865.2|2
1721176760000|2024-07-17 00:39:20|107916|107866|107915.9|107865.9|107916|107866|107915.9|107865.9|2
1721176770000|2024-07-17 00:39:30|107915.8|107865.8|107915.6|107865.6|107915.8|107865.8|107915.6|107865.6|5
1721176780000|2024-07-17 00:39:40|107915|107865|107914.8|107864.8|107915|107865|107914.8|107864.8|3
1721176790000|2024-07-17 00:39:50|107914.7|107864.7|107910.2|107860.2|107914.8|107864.8|107908.6|107858.6|13
1721176800000|2024-07-17 00:40:00|107909.8|107859.8|107907.9|107857.9|107909.8|107859.8|107907.9|107857.9|8
1721176810000|2024-07-17 00:40:10|107907.8|107857.8|107907.7|107857.7|107907.9|107857.9|107907.7|107857.7|4
1721176820000|2024-07-17 00:40:20|107908.1|107858.1|107909.6|107859.6|107909.6|107859.6|107908.1|107858.1|7
1721176830000|2024-07-17 00:40:30|107909.8|107859.8|107910|107860|107910.2|107860.2|107909.2|107859.2|7
1721176840000|2024-07-17 00:40:40|107909.7|107859.7|107909.5|107859.5|107909.7|107859.7|107909.3|107859.3|7
1721176850000|2024-07-17 00:40:50|107909.7|107859.7|107908.8|107858.8|107910.5|107860.5|107908.7|107858.7|7
1721176860000|2024-07-17 00:41:00|107909.6|107859.6|107910.2|107860.2|107910.3|107860.3|107909|107859|8
1721176870000|2024-07-17 00:41:10|107910.6|107860.6|107913.9|107863.9|107913.9|107863.9|107910.5|107860.5|4
1721176880000|2024-07-17 00:41:20|107914|107864|107913.2|107863.2|107914.1|107864.1|107913.2|107863.2|5
1721176890000|2024-07-17 00:41:30|107913.3|107863.3|107913.4|107863.4|107913.5|107863.5|107913.3|107863.3|3
1721176900000|2024-07-17 00:41:40|107913.2|107863.2|107913.3|107863.3|107913.3|107863.3|107913.2|107863.2|2
1721176910000|2024-07-17 00:41:50|107913.4|107863.4|107913|107863|107913.7|107863.7|107913|107863|6
1721176920000|2024-07-17 00:42:00|107912.9|107862.9|107913.7|107863.7|107913.7|107863.7|107912.9|107862.9|4
1721176930000|2024-07-17 00:42:10|107913.6|107863.6|107912.8|107862.8|107913.6|107863.6|107912.8|107862.8|3
1721176940000|2024-07-17 00:42:20|107912.9|107862.9|107909.2|107859.2|107912.9|107862.9|107909.2|107859.2|6
1721176950000|2024-07-17 00:42:30|107909.3|107859.3|107909.2|107859.2|107909.5|107859.5|107909.1|107859.1|6
1721176960000|2024-07-17 00:42:40|107908.9|107858.9|107907.5|107857.5|107908.9|107858.9|107907.5|107857.5|5
1721176970000|2024-07-17 00:42:50|107907.4|107857.4|107907.9|107857.9|107908.3|107858.3|107907.4|107857.4|8
1721176980000|2024-07-17 00:43:00|107908.3|107858.3|107909.2|107859.2|107909.8|107859.8|107908|107858|13
1721176990000|2024-07-17 00:43:10|107908.8|107858.8|107902.3|107852.3|107908.8|107858.8|107902.3|107852.3|16
1721177000000|2024-07-17 00:43:20|107901.8|107851.8|107901.2|107851.2|107902.3|107852.3|107901.1|107851.1|9
1721177010000|2024-07-17 00:43:30|107902|107852|107902.5|107852.5|107907.2|107857.2|107899|107849|27
1721177020000|2024-07-17 00:43:40|107902.1|107852.1|107902.9|107852.9|107903.2|107853.2|107901.6|107851.6|9
1721177030000|2024-07-17 00:43:50|107904.1|107854.1|107905.2|107855.2|107905.2|107855.2|107904|107854|8
1721177040000|2024-07-17 00:44:00|107905.4|107855.4|107904|107854|107905.9|107855.9|107903.7|107853.7|7
1721177050000|2024-07-17 00:44:10|107902.7|107852.7|107901.2|107851.2|107902.9|107852.9|107899.8|107849.8|8
1721177060000|2024-07-17 00:44:20|107901.6|107851.6|107901.3|107851.3|107902.1|107852.1|107901.3|107851.3|5
1721177070000|2024-07-17 00:44:30|107901.2|107851.2|107898.1|107848.1|107901.2|107851.2|107898.1|107848.1|8
1721177080000|2024-07-17 00:44:40|107897.9|107847.9|107899.8|107849.8|107899.8|107849.8|107897.5|107847.5|9
1721177090000|2024-07-17 00:44:50|107900.3|107850.3|107897.7|107847.7|107900.6|107850.6|107897.7|107847.7|11
1721177100000|2024-07-17 00:45:00|107897.8|107847.8|107896.7|107846.7|107897.8|107847.8|107894.4|107844.4|13
1721177110000|2024-07-17 00:45:10|107896.6|107846.6|107895|107845|107896.9|107846.9|107894.9|107844.9|9
1721177120000|2024-07-17 00:45:20|107895.5|107845.5|107894.7|107844.7|107895.5|107845.5|107894.7|107844.7|5
1721177130000|2024-07-17 00:45:30|107894.1|107844.1|107893.2|107843.2|107894.1|107844.1|107893.1|107843.1|5
1721177140000|2024-07-17 00:45:40|107893.3|107843.3|107896.7|107846.7|107896.8|107846.8|107893.3|107843.3|12
1721177150000|2024-07-17 00:45:50|107897.9|107847.9|107899.2|107849.2|107899.2|107849.2|107897.9|107847.9|8
1721177160000|2024-07-17 00:46:00|107899.1|107849.1|107903.3|107853.3|107903.3|107853.3|107899.1|107849.1|6
1721177170000|2024-07-17 00:46:10|107903.6|107853.6|107903.8|107853.8|107904|107854|107903.5|107853.5|5
1721177180000|2024-07-17 00:46:20|107903.5|107853.5|107903|107853|107903.6|107853.6|107903|107853|3
1721177190000|2024-07-17 00:46:30|107902.7|107852.7|107903.5|107853.5|107904.4|107854.4|107900.9|107850.9|8
1721177200000|2024-07-17 00:46:40|107903.2|107853.2|107903.8|107853.8|107903.8|107853.8|107903.2|107853.2|4
1721177210000|2024-07-17 00:46:50|107904.2|107854.2|107903.9|107853.9|107904.2|107854.2|107903.9|107853.9|2
1721177220000|2024-07-17 00:47:00|107904.7|107854.7|107903.5|107853.5|107904.9|107854.9|107903.5|107853.5|4
1721177230000|2024-07-17 00:47:10|107904.8|107854.8|107908.9|107858.9|107910.8|107860.8|107904.8|107854.8|9
1721177240000|2024-07-17 00:47:20|107908.8|107858.8|107907|107857|107908.9|107858.9|107907|107857|5
1721177250000|2024-07-17 00:47:30|107906.9|107856.9|107899.7|107849.7|107907|107857|107899.7|107849.7|8
1721177260000|2024-07-17 00:47:40|107899.5|107849.5|107895.9|107845.9|107899.6|107849.6|107895.9|107845.9|14
1721177270000|2024-07-17 00:47:50|107895.7|107845.7|107901.2|107851.2|107901.2|107851.2|107895.6|107845.6|13
1721177280000|2024-07-17 00:48:00|107900.8|107850.8|107900.9|107850.9|107901.1|107851.1|107900.3|107850.3|7
1721177290000|2024-07-17 00:48:10|107901.2|107851.2|107903.7|107853.7|107903.7|107853.7|107901.2|107851.2|8
1721177300000|2024-07-17 00:48:20|107904|107854|107905.8|107855.8|107905.8|107855.8|107904|107854|6
1721177310000|2024-07-17 00:48:30|107905.7|107855.7|107905.5|107855.5|107905.8|107855.8|107905.5|107855.5|4
1721177320000|2024-07-17 00:48:40|107905.3|107855.3|107906|107856|107906|107856|107905.3|107855.3|4
1721177330000|2024-07-17 00:48:50|107905.9|107855.9|107906.1|107856.1|107906.2|107856.2|107905.9|107855.9|4
1721177340000|2024-07-17 00:49:00|107906|107856|107907.6|107857.6|107907.6|107857.6|107906|107856|5
1721177350000|2024-07-17 00:49:10|107906.9|107856.9|107906.1|107856.1|107907.2|107857.2|107906.1|107856.1|7
1721177360000|2024-07-17 00:49:20|107905.9|107855.9|107905.8|107855.8|107906.5|107856.5|107905.2|107855.2|8
1721177370000|2024-07-17 00:49:30|107905.6|107855.6|107905.9|107855.9|107905.9|107855.9|107905.6|107855.6|4
1721177380000|2024-07-17 00:49:40|107906.1|107856.1|107906.1|107856.1|107906.1|107856.1|107906.1|107856.1|1
1721177390000|2024-07-17 00:49:50|107906.2|107856.2|107906.6|107856.6|107906.7|107856.7|107906.2|107856.2|5
1721177400000|2024-07-17 00:50:00|107906.7|107856.7|107906.1|107856.1|107906.7|107856.7|107906.1|107856.1|3
1721177410000|2024-07-17 00:50:10|107905.7|107855.7|107902.4|107852.4|107905.7|107855.7|107901.8|107851.8|15
1721177420000|2024-07-17 00:50:20|107902.5|107852.5|107902.3|107852.3|107903.1|107853.1|107902.3|107852.3|8
1721177430000|2024-07-17 00:50:30|107902.2|107852.2|107906.4|107856.4|107907.1|107857.1|107902.2|107852.2|8
1721177440000|2024-07-17 00:50:40|107906.8|107856.8|107910.3|107860.3|107910.4|107860.4|107906.8|107856.8|7
1721177450000|2024-07-17 00:50:50|107910.5|107860.5|107909.8|107859.8|107910.5|107860.5|107909.8|107859.8|7
1721177460000|2024-07-17 00:51:00|107907.6|107857.6|107906.8|107856.8|107908.1|107858.1|107906.2|107856.2|10
1721177470000|2024-07-17 00:51:10|107906.6|107856.6|107907.5|107857.5|107907.8|107857.8|107906.6|107856.6|6
1721177480000|2024-07-17 00:51:20|107907|107857|107906.8|107856.8|107907|107857|107906.8|107856.8|4
1721177490000|2024-07-17 00:51:30|107906.9|107856.9|107906.3|107856.3|107906.9|107856.9|107906.3|107856.3|2
1721177500000|2024-07-17 00:51:40|107906.4|107856.4|107907.8|107857.8|107908.1|107858.1|107906.4|107856.4|7
1721177510000|2024-07-17 00:51:50|107907.9|107857.9|107911.2|107861.2|107911.2|107861.2|107907.9|107857.9|9
1721177520000|2024-07-17 00:52:00|107911.3|107861.3|107912|107862|107912|107862|107911.3|107861.3|5
1721177530000|2024-07-17 00:52:10|107911.9|107861.9|107910.5|107860.5|107911.9|107861.9|107910.5|107860.5|7
1721177540000|2024-07-17 00:52:20|107910.1|107860.1|107910.2|107860.2|107910.6|107860.6|107910|107860|6
1721177550000|2024-07-17 00:52:30|107910.3|107860.3|107902.8|107852.8|107910.4|107860.4|107901.1|107851.1|13
1721177560000|2024-07-17 00:52:40|107903.2|107853.2|107902.8|107852.8|107903.2|107853.2|107902.8|107852.8|5
1721177570000|2024-07-17 00:52:50|107902.9|107852.9|107902.8|107852.8|107902.9|107852.9|107902.8|107852.8|2
1721177580000|2024-07-17 00:53:00|107902.6|107852.6|107902.8|107852.8|107903|107853|107902.6|107852.6|4
1721177590000|2024-07-17 00:53:10|107902.4|107852.4|107898.3|107848.3|107902.6|107852.6|107898.2|107848.2|9
1721177600000|2024-07-17 00:53:20|107899|107849|107898.5|107848.5|107899|107849|107898.5|107848.5|2
1721177610000|2024-07-17 00:53:30|107898.7|107848.7|107901.1|107851.1|107901.1|107851.1|107898.7|107848.7|5
1721177620000|2024-07-17 00:53:40|107900.8|107850.8|107901.3|107851.3|107901.3|107851.3|107900.8|107850.8|4
1721177630000|2024-07-17 00:53:50|107901.1|107851.1|107902.8|107852.8|107902.8|107852.8|107901.1|107851.1|2
1721177640000|2024-07-17 00:54:00|107902.5|107852.5|107900.3|107850.3|107902.7|107852.7|107900.3|107850.3|10
1721177650000|2024-07-17 00:54:10|107899.6|107849.6|107898.7|107848.7|107899.6|107849.6|107898.4|107848.4|4
1721177660000|2024-07-17 00:54:20|107899.1|107849.1|107902.1|107852.1|107902.1|107852.1|107899.1|107849.1|6
1721177670000|2024-07-17 00:54:30|107901.8|107851.8|107902.5|107852.5|107902.5|107852.5|107900.5|107850.5|11
1721177680000|2024-07-17 00:54:40|107902.7|107852.7|107900.8|107850.8|107902.8|107852.8|107900.8|107850.8|12
1721177690000|2024-07-17 00:54:50|107900.5|107850.5|107905.6|107855.6|107905.6|107855.6|107899.6|107849.6|19
1721177700000|2024-07-17 00:55:00|107904.4|107854.4|107906|107856|107906.4|107856.4|107902.8|107852.8|12
1721177710000|2024-07-17 00:55:10|107905.8|107855.8|107905.5|107855.5|107905.9|107855.9|107905.5|107855.5|6
1721177720000|2024-07-17 00:55:20|107905.4|107855.4|107904.6|107854.6|107905.4|107855.4|107904.6|107854.6|5
1721177730000|2024-07-17 00:55:30|107903.9|107853.9|107903.3|107853.3|107903.9|107853.9|107903.2|107853.2|5
1721177740000|2024-07-17 00:55:40|107902.7|107852.7|107915.8|107865.8|107922.8|107872.8|107902.4|107852.4|24
1721177750000|2024-07-17 00:55:50|107915.7|107865.7|107908.1|107858.1|107915.7|107865.7|107908.1|107858.1|16
1721177760000|2024-07-17 00:56:00|107907.5|107857.5|107907|107857|107907.5|107857.5|107907|107857|4
1721177770000|2024-07-17 00:56:10|107906.5|107856.5|107906.6|107856.6|107907.3|107857.3|107906.5|107856.5|8
1721177780000|2024-07-17 00:56:20|107907.1|107857.1|107905.5|107855.5|107907.1|107857.1|107905.3|107855.3|11
1721177790000|2024-07-17 00:56:30|107905.4|107855.4|107909.1|107859.1|107909.1|107859.1|107905.3|107855.3|10
1721177800000|2024-07-17 00:56:40|107909.2|107859.2|107909.3|107859.3|107909.3|107859.3|107909|107859|9
1721177810000|2024-07-17 00:56:50|107909.7|107859.7|107913.8|107863.8|107914.4|107864.4|107909.7|107859.7|12
1721177820000|2024-07-17 00:57:00|107914|107864|107911.1|107861.1|107914|107864|107910|107860|10
1721177830000|2024-07-17 00:57:10|107911.6|107861.6|107908.2|107858.2|107912.7|107862.7|107908.1|107858.1|27
1721177840000|2024-07-17 00:57:20|107908|107858|107907.1|107857.1|107909.2|107859.2|107905.4|107855.4|27
1721177850000|2024-07-17 00:57:30|107907.2|107857.2|107908.6|107858.6|107908.6|107858.6|107899.5|107849.5|37
1721177860000|2024-07-17 00:57:40|107908.5|107858.5|107910.6|107860.6|107910.6|107860.6|107902.9|107852.9|33
1721177870000|2024-07-17 00:57:50|107910.9|107860.9|107926.1|107876.1|107926.8|107876.8|107910.9|107860.9|32
1721177880000|2024-07-17 00:58:00|107925.6|107875.6|107929.5|107879.5|107931.3|107881.3|107923.4|107873.4|24
1721177890000|2024-07-17 00:58:10|107930.1|107880.1|107924.7|107874.7|107930.1|107880.1|107924.7|107874.7|9
1721177900000|2024-07-17 00:58:20|107924.6|107874.6|107925.7|107875.7|107926.1|107876.1|107924.6|107874.6|8
1721177910000|2024-07-17 00:58:30|107925.9|107875.9|107931.2|107881.2|107931.5|107881.5|107925.5|107875.5|16
1721177920000|2024-07-17 00:58:40|107930.8|107880.8|107926.2|107876.2|107930.8|107880.8|107926.2|107876.2|11
1721177930000|2024-07-17 00:58:50|107926|107876|107925.6|107875.6|107926|107876|107925.6|107875.6|2
1721177940000|2024-07-17 00:59:00|107925.8|107875.8|107923.5|107873.5|107925.8|107875.8|107923.2|107873.2|5
1721177950000|2024-07-17 00:59:10|107923.1|107873.1|107923|107873|107923.1|107873.1|107923|107873|2
1721177960000|2024-07-17 00:59:20|107922.2|107872.2|107922.2|107872.2|107922.2|107872.2|107922.2|107872.2|1
1721177970000|2024-07-17 00:59:30|107922.4|107872.4|107922.9|107872.9|107922.9|107872.9|107922.4|107872.4|5
1721177980000|2024-07-17 00:59:40|107922.8|107872.8|107922.5|107872.5|107923.3|107873.3|107922.1|107872.1|10
1721177990000|2024-07-17 00:59:50|107923.3|107873.3|107921.5|107871.5|107923.6|107873.6|107921.5|107871.5|9
1721178000000|2024-07-17 01:00:00|107921.6|107871.6|107911.1|107861.1|107921.6|107871.6|107910.1|107860.1|27
1721178010000|2024-07-17 01:00:10|107910.7|107860.7|107911.4|107861.4|107911.4|107861.4|107910.6|107860.6|6
1721178020000|2024-07-17 01:00:20|107911.5|107861.5|107913.6|107863.6|107913.7|107863.7|107911.5|107861.5|8
1721178030000|2024-07-17 01:00:30|107913|107863|107917.6|107867.6|107918.1|107868.1|107912.3|107862.3|16
1721178040000|2024-07-17 01:00:40|107918|107868|107920.4|107870.4|107921.7|107871.7|107918|107868|9
1721178050000|2024-07-17 01:00:50|107920.8|107870.8|107919.6|107869.6|107920.8|107870.8|107918.8|107868.8|28
1721178060000|2024-07-17 01:01:00|107919.5|107869.5|107920.5|107870.5|107920.5|107870.5|107919.1|107869.1|10
1721178070000|2024-07-17 01:01:10|107920.6|107870.6|107924.8|107874.8|107924.9|107874.9|107920.6|107870.6|11
1721178080000|2024-07-17 01:01:20|107925.2|107875.2|107924.5|107874.5|107925.2|107875.2|107924.1|107874.1|8
1721178090000|2024-07-17 01:01:30|107924.7|107874.7|107925.1|107875.1|107925.7|107875.7|107923.2|107873.2|14
1721178100000|2024-07-17 01:01:40|107924.3|107874.3|107923.7|107873.7|107924.3|107874.3|107923|107873|9
1721178110000|2024-07-17 01:01:50|107923.8|107873.8|107924.4|107874.4|107924.5|107874.5|107923.8|107873.8|3
1721178120000|2024-07-17 01:02:00|107924.5|107874.5|107924.7|107874.7|107924.8|107874.8|107924.5|107874.5|5
1721178130000|2024-07-17 01:02:10|107924.6|107874.6|107924.1|107874.1|107924.6|107874.6|107924.1|107874.1|4
1721178140000|2024-07-17 01:02:20|107924.2|107874.2|107924.6|107874.6|107924.6|107874.6|107924.2|107874.2|4
1721178150000|2024-07-17 01:02:30|107924.5|107874.5|107924.8|107874.8|107924.8|107874.8|107924.5|107874.5|4
1721178160000|2024-07-17 01:02:40|107924.5|107874.5|107924.5|107874.5|107924.5|107874.5|107924.5|107874.5|1
1721178170000|2024-07-17 01:02:50|107924.3|107874.3|107924.2|107874.2|107924.3|107874.3|107923.9|107873.9|4
1721178180000|2024-07-17 01:03:00|107924.5|107874.5|107925.4|107875.4|107925.4|107875.4|107924|107874|8
1721178190000|2024-07-17 01:03:10|107925.6|107875.6|107925.9|107875.9|107926.2|107876.2|107925.6|107875.6|7
1721178200000|2024-07-17 01:03:20|107925.8|107875.8|107925.7|107875.7|107925.8|107875.8|107925.7|107875.7|2
1721178210000|2024-07-17 01:03:30|107925.9|107875.9|107925.7|107875.7|107926.3|107876.3|107925.7|107875.7|5
1721178220000|2024-07-17 01:03:40|107925.5|107875.5|107925.6|107875.6|107925.7|107875.7|107925.5|107875.5|4
1721178230000|2024-07-17 01:03:50|107925.4|107875.4|107925.5|107875.5|107925.6|107875.6|107925.4|107875.4|5
1721178240000|2024-07-17 01:04:00|107925.6|107875.6|107925.4|107875.4|107925.7|107875.7|107925.4|107875.4|4
1721178250000|2024-07-17 01:04:10|107925.3|107875.3|107924.5|107874.5|107925.3|107875.3|107924.5|107874.5|4
1721178260000|2024-07-17 01:04:20|107925.1|107875.1|107925.2|107875.2|107926.6|107876.6|107925.1|107875.1|6
1721178270000|2024-07-17 01:04:30|107925.3|107875.3|107925.6|107875.6|107925.6|107875.6|107925.3|107875.3|3
1721178280000|2024-07-17 01:04:40|107925.8|107875.8|107927.5|107877.5|107927.9|107877.9|107925.8|107875.8|14
1721178290000|2024-07-17 01:04:50|107927.6|107877.6|107927.8|107877.8|107928.2|107878.2|107927.6|107877.6|8
1721178300000|2024-07-17 01:05:00|107927.1|107877.1|107919.7|107869.7|107927.2|107877.2|107919.6|107869.6|20
1721178310000|2024-07-17 01:05:10|107920.2|107870.2|107919.3|107869.3|107920.2|107870.2|107919.2|107869.2|6
1721178320000|2024-07-17 01:05:20|107919.2|107869.2|107919.3|107869.3|107919.3|107869.3|107919|107869|3
1721178330000|2024-07-17 01:05:30|107919.4|107869.4|107920.9|107870.9|107920.9|107870.9|107919.4|107869.4|4
1721178340000|2024-07-17 01:05:40|107920.8|107870.8|107920.9|107870.9|107921.3|107871.3|107920.8|107870.8|7
1721178350000|2024-07-17 01:05:50|107921|107871|107921|107871|107921|107871|107921|107871|1
1721178360000|2024-07-17 01:06:00|107922.3|107872.3|107922.5|107872.5|107922.6|107872.6|107919.7|107869.7|11
1721178370000|2024-07-17 01:06:10|107922.7|107872.7|107921.5|107871.5|107924|107874|107918.3|107868.3|19
1721178380000|2024-07-17 01:06:20|107921.3|107871.3|107921.1|107871.1|107921.5|107871.5|107921.1|107871.1|4
1721178390000|2024-07-17 01:06:30|107921.3|107871.3|107921.8|107871.8|107921.8|107871.8|107921.3|107871.3|5
1721178400000|2024-07-17 01:06:40|107922.3|107872.3|107922.8|107872.8|107922.8|107872.8|107922.3|107872.3|4
1721178410000|2024-07-17 01:06:50|107923|107873|107923.3|107873.3|107923.3|107873.3|107923|107873|2
1721178420000|2024-07-17 01:07:00|107923.2|107873.2|107922.6|107872.6|107923.2|107873.2|107922.6|107872.6|4
1721178430000|2024-07-17 01:07:10|107921.4|107871.4|107917.8|107867.8|107921.4|107871.4|107917.7|107867.7|9
1721178440000|2024-07-17 01:07:20|107918.3|107868.3|107918.5|107868.5|107918.7|107868.7|107918.3|107868.3|4
1721178450000|2024-07-17 01:07:30|107918.4|107868.4|107919|107869|107919|107869|107918.4|107868.4|5
1721178460000|2024-07-17 01:07:40|107919.1|107869.1|107924.9|107874.9|107925.1|107875.1|107919.1|107869.1|5
1721178470000|2024-07-17 01:07:50|107925|107875|107927.5|107877.5|107927.6|107877.6|107925|107875|8
1721178480000|2024-07-17 01:08:00|107927.8|107877.8|107929|107879|107929|107879|107926.9|107876.9|8
1721178490000|2024-07-17 01:08:10|107928.9|107878.9|107934.3|107884.3|107934.3|107884.3|107928.9|107878.9|9
1721178500000|2024-07-17 01:08:20|107933.9|107883.9|107938.5|107888.5|107940.4|107890.4|107933.7|107883.7|18
1721178510000|2024-07-17 01:08:30|107937.7|107887.7|107941|107891|107941.1|107891.1|107937.6|107887.6|17
1721178520000|2024-07-17 01:08:40|107941.3|107891.3|107946|107896|107946.5|107896.5|107941.2|107891.2|18
1721178530000|2024-07-17 01:08:50|107946.2|107896.2|107941.6|107891.6|107946.2|107896.2|107941.5|107891.5|14
1721178540000|2024-07-17 01:09:00|107941.5|107891.5|107940.7|107890.7|107942.1|107892.1|107940.7|107890.7|17
1721178550000|2024-07-17 01:09:10|107941|107891|107937.9|107887.9|107941|107891|107937.9|107887.9|9
1721178560000|2024-07-17 01:09:20|107937.8|107887.8|107936.7|107886.7|107938.2|107888.2|107936.2|107886.2|7
1721178570000|2024-07-17 01:09:30|107936.5|107886.5|107940.5|107890.5|107942.7|107892.7|107936.5|107886.5|17
1721178580000|2024-07-17 01:09:40|107940.9|107890.9|107941.3|107891.3|107941.6|107891.6|107940.3|107890.3|12
1721178590000|2024-07-17 01:09:50|107942|107892|107943.1|107893.1|107943.2|107893.2|107941.9|107891.9|16
1721178600000|2024-07-17 01:10:00|107942.8|107892.8|107944.3|107894.3|107944.3|107894.3|107941.6|107891.6|11
1721178610000|2024-07-17 01:10:10|107944.6|107894.6|107954.7|107904.7|107956.3|107906.3|107944.4|107894.4|20
1721178620000|2024-07-17 01:10:20|107954.2|107904.2|107955.8|107905.8|107956.5|107906.5|107954.2|107904.2|7
1721178630000|2024-07-17 01:10:30|107955.9|107905.9|107959.1|107909.1|107959.7|107909.7|107955.7|107905.7|12
1721178640000|2024-07-17 01:10:40|107959.3|107909.3|107956.9|107906.9|107960.4|107910.4|107956.9|107906.9|6
1721178650000|2024-07-17 01:10:50|107956.7|107906.7|107960.2|107910.2|107960.2|107910.2|107956.7|107906.7|7
1721178660000|2024-07-17 01:11:00|107961.5|107911.5|107960.7|107910.7|107961.5|107911.5|107960.7|107910.7|4
1721178670000|2024-07-17 01:11:10|107960.8|107910.8|107960.1|107910.1|107960.9|107910.9|107960.1|107910.1|6
1721178680000|2024-07-17 01:11:20|107960.7|107910.7|107963.4|107913.4|107963.4|107913.4|107960.7|107910.7|7
1721178690000|2024-07-17 01:11:30|107963.5|107913.5|107963.2|107913.2|107963.5|107913.5|107962.7|107912.7|6
1721178700000|2024-07-17 01:11:40|107963.1|107913.1|107963.1|107913.1|107963.1|107913.1|107962.9|107912.9|5
1721178710000|2024-07-17 01:11:50|107963.3|107913.3|107964.5|107914.5|107964.5|107914.5|107963.3|107913.3|4
1721178720000|2024-07-17 01:12:00|107964|107914|107958.2|107908.2|107964|107914|107958.2|107908.2|11
1721178730000|2024-07-17 01:12:10|107958.3|107908.3|107958|107908|107958.3|107908.3|107958|107908|2
1721178740000|2024-07-17 01:12:20|107958.1|107908.1|107958.7|107908.7|107959.5|107909.5|107958.1|107908.1|8
1721178750000|2024-07-17 01:12:30|107958.6|107908.6|107958.1|107908.1|107958.6|107908.6|107957.7|107907.7|5
1721178760000|2024-07-17 01:12:40|107958|107908|107959.1|107909.1|107959.6|107909.6|107958|107908|7
1721178770000|2024-07-17 01:12:50|107959.2|107909.2|107958.6|107908.6|107959.3|107909.3|107958.6|107908.6|5
1721178780000|2024-07-17 01:13:00|107957.8|107907.8|107957.6|107907.6|107957.8|107907.8|107956.9|107906.9|7
1721178790000|2024-07-17 01:13:10|107957.5|107907.5|107957.5|107907.5|107957.6|107907.6|107957.5|107907.5|3
1721178800000|2024-07-17 01:13:20|107956.3|107906.3|107954.4|107904.4|107956.3|107906.3|107954.3|107904.3|8
1721178810000|2024-07-17 01:13:30|107955.1|107905.1|107956.6|107906.6|107956.6|107906.6|107955|107905|7
1721178820000|2024-07-17 01:13:40|107956.5|107906.5|107955.9|107905.9|107956.5|107906.5|107955.9|107905.9|4
1721178830000|2024-07-17 01:13:50|107955.5|107905.5|107954.7|107904.7|107955.5|107905.5|107954.7|107904.7|2
1721178840000|2024-07-17 01:14:00|107955|107905|107954|107904|107955|107905|107952.4|107902.4|9
1721178850000|2024-07-17 01:14:10|107953.9|107903.9|107954.8|107904.8|107954.8|107904.8|107953.9|107903.9|6
1721178860000|2024-07-17 01:14:20|107955.2|107905.2|107956.7|107906.7|107957.3|107907.3|107955.1|107905.1|9
1721178870000|2024-07-17 01:14:30|107956.9|107906.9|107958.9|107908.9|107959.2|107909.2|107956.9|107906.9|7
1721178880000|2024-07-17 01:14:40|107958.3|107908.3|107959.1|107909.1|107959.1|107909.1|107958.3|107908.3|4
1721178890000|2024-07-17 01:14:50|107959.2|107909.2|107959.2|107909.2|107959.2|107909.2|107959.2|107909.2|1
1721178900000|2024-07-17 01:15:00|107959.1|107909.1|107959.4|107909.4|107959.4|107909.4|107958.9|107908.9|5
1721178910000|2024-07-17 01:15:10|107959.3|107909.3|107941.4|107891.4|107959.5|107909.5|107941.4|107891.4|23
1721178920000|2024-07-17 01:15:20|107940.9|107890.9|107915.3|107865.3|107940.9|107890.9|107915.3|107865.3|47
1721178930000|2024-07-17 01:15:30|107915.5|107865.5|107920.5|107870.5|107923.3|107873.3|107915.5|107865.5|34
1721178940000|2024-07-17 01:15:40|107920.6|107870.6|107918.7|107868.7|107921.9|107871.9|107917.5|107867.5|27
1721178950000|2024-07-17 01:15:50|107919.2|107869.2|107910.5|107860.5|107919.6|107869.6|107906.3|107856.3|22
1721178960000|2024-07-17 01:16:00|107911.3|107861.3|107907.6|107857.6|107911.3|107861.3|107907.6|107857.6|13
1721178970000|2024-07-17 01:16:10|107907.7|107857.7|107909.2|107859.2|107909.9|107859.9|107907.7|107857.7|14
1721178980000|2024-07-17 01:16:20|107910.2|107860.2|107911.2|107861.2|107912.3|107862.3|107906.9|107856.9|22
1721178990000|2024-07-17 01:16:30|107911.7|107861.7|107912.5|107862.5|107913.7|107863.7|107911.6|107861.6|15
1721179000000|2024-07-17 01:16:40|107911.3|107861.3|107915.1|107865.1|107915.1|107865.1|107910.9|107860.9|22
1721179010000|2024-07-17 01:16:50|107914.9|107864.9|107912.5|107862.5|107914.9|107864.9|107912.5|107862.5|7
1721179020000|2024-07-17 01:17:00|107912|107862|107909.5|107859.5|107912.6|107862.6|107909.5|107859.5|10
1721179030000|2024-07-17 01:17:10|107909.6|107859.6|107908.2|107858.2|107909.6|107859.6|107908.1|107858.1|5
1721179040000|2024-07-17 01:17:20|107908.1|107858.1|107905.4|107855.4|107908.3|107858.3|107905.4|107855.4|11
1721179050000|2024-07-17 01:17:30|107905.6|107855.6|107901.5|107851.5|107905.6|107855.6|107901.5|107851.5|18
1721179060000|2024-07-17 01:17:40|107901.7|107851.7|107899.2|107849.2|107901.7|107851.7|107899.2|107849.2|6
1721179070000|2024-07-17 01:17:50|107899|107849|107899|107849|107899.4|107849.4|107897.6|107847.6|8
1721179080000|2024-07-17 01:18:00|107898.6|107848.6|107898|107848|107898.6|107848.6|107898|107848|3
1721179090000|2024-07-17 01:18:10|107898.4|107848.4|107899.4|107849.4|107899.4|107849.4|107898.4|107848.4|4
1721179100000|2024-07-17 01:18:20|107900|107850|107899.4|107849.4|107900.8|107850.8|107899.4|107849.4|8
1721179110000|2024-07-17 01:18:30|107899.3|107849.3|107899.5|107849.5|107899.7|107849.7|107898.3|107848.3|9
1721179120000|2024-07-17 01:18:40|107901.1|107851.1|107903.9|107853.9|107903.9|107853.9|107901.1|107851.1|7
1721179130000|2024-07-17 01:18:50|107903.8|107853.8|107908.4|107858.4|107908.4|107858.4|107903.8|107853.8|15
1721179140000|2024-07-17 01:19:00|107908.6|107858.6|107909.1|107859.1|107910.3|107860.3|107908.3|107858.3|13
1721179150000|2024-07-17 01:19:10|107909|107859|107909.1|107859.1|107909.1|107859.1|107909|107859|2
1721179160000|2024-07-17 01:19:20|107909.2|107859.2|107907.8|107857.8|107909.2|107859.2|107907.8|107857.8|6
1721179170000|2024-07-17 01:19:30|107907.7|107857.7|107906.5|107856.5|107907.7|107857.7|107906.5|107856.5|4
1721179180000|2024-07-17 01:19:40|107906.4|107856.4|107902|107852|107906.4|107856.4|107901.8|107851.8|11
1721179190000|2024-07-17 01:19:50|107903.2|107853.2|107907.8|107857.8|107907.8|107857.8|107903.2|107853.2|12
1721179200000|2024-07-17 01:20:00|107907.9|107857.9|107908.1|107858.1|107908.1|107858.1|107907.5|107857.5|6
1721179210000|2024-07-17 01:20:10|107908.3|107858.3|107910.9|107860.9|107911.2|107861.2|107908.3|107858.3|5
1721179220000|2024-07-17 01:20:20|107910.8|107860.8|107913|107863|107913.4|107863.4|107910.3|107860.3|11
1721179230000|2024-07-17 01:20:30|107912.4|107862.4|107915.3|107865.3|107915.3|107865.3|107912.4|107862.4|8
1721179240000|2024-07-17 01:20:40|107915.6|107865.6|107918.5|107868.5|107918.5|107868.5|107915.6|107865.6|9
1721179250000|2024-07-17 01:20:50|107918.7|107868.7|107919.1|107869.1|107919.1|107869.1|107918.6|107868.6|4
1721179260000|2024-07-17 01:21:00|107919.2|107869.2|107916.4|107866.4|107919.2|107869.2|107916.2|107866.2|6
1721179270000|2024-07-17 01:21:10|107916.1|107866.1|107914.8|107864.8|107916.1|107866.1|107914.8|107864.8|3
1721179280000|2024-07-17 01:21:20|107914.7|107864.7|107914.6|107864.6|107914.7|107864.7|107914.5|107864.5|3
1721179290000|2024-07-17 01:21:30|107915.1|107865.1|107916.3|107866.3|107916.3|107866.3|107914.1|107864.1|6
1721179300000|2024-07-17 01:21:40|107916.2|107866.2|107916.5|107866.5|107916.8|107866.8|107916.2|107866.2|6
1721179310000|2024-07-17 01:21:50|107916.6|107866.6|107916.7|107866.7|107916.7|107866.7|107916.6|107866.6|2
1721179320000|2024-07-17 01:22:00|107916.8|107866.8|107916|107866|107916.8|107866.8|107915.9|107865.9|4
1721179330000|2024-07-17 01:22:10|107916.2|107866.2|107917.8|107867.8|107917.9|107867.9|107916.2|107866.2|4
1721179340000|2024-07-17 01:22:20|107918.2|107868.2|107918.9|107868.9|107918.9|107868.9|107918.2|107868.2|3
1721179350000|2024-07-17 01:22:30|107919|107869|107914.4|107864.4|107919|107869|107914.3|107864.3|8
1721179360000|2024-07-17 01:22:40|107914.6|107864.6|107913.6|107863.6|107914.7|107864.7|107913.6|107863.6|7
1721179370000|2024-07-17 01:22:50|107913.7|107863.7|107912.7|107862.7|107913.7|107863.7|107912.5|107862.5|4
1721179380000|2024-07-17 01:23:00|107912.6|107862.6|107910.1|107860.1|107912.6|107862.6|107910.1|107860.1|10
1721179390000|2024-07-17 01:23:10|107909.8|107859.8|107904|107854|107909.8|107859.8|107904|107854|13
1721179400000|2024-07-17 01:23:20|107903.2|107853.2|107907.6|107857.6|107907.6|107857.6|107903|107853|20
1721179410000|2024-07-17 01:23:30|107907.8|107857.8|107907.6|107857.6|107908|107858|107907.4|107857.4|7
1721179420000|2024-07-17 01:23:40|107907.7|107857.7|107908.4|107858.4|107908.8|107858.8|107907.7|107857.7|7
1721179430000|2024-07-17 01:23:50|107907.7|107857.7|107909.4|107859.4|107909.5|107859.5|107907.7|107857.7|7
1721179440000|2024-07-17 01:24:00|107909.3|107859.3|107912.1|107862.1|107912.1|107862.1|107909.2|107859.2|10
1721179450000|2024-07-17 01:24:10|107912|107862|107912.4|107862.4|107912.4|107862.4|107912|107862|4
1721179460000|2024-07-17 01:24:20|107912.3|107862.3|107913.3|107863.3|107913.3|107863.3|107912.3|107862.3|5
1721179470000|2024-07-17 01:24:30|107913.4|107863.4|107913.3|107863.3|107913.4|107863.4|107913.3|107863.3|2
1721179480000|2024-07-17 01:24:40|107913.6|107863.6|107922.2|107872.2|107924.3|107874.3|107913.3|107863.3|15
1721179490000|2024-07-17 01:24:50|107922.7|107872.7|107925.4|107875.4|107927.1|107877.1|107922.7|107872.7|17
1721179500000|2024-07-17 01:25:00|107925.2|107875.2|107926|107876|107926|107876|107925.2|107875.2|3
1721179510000|2024-07-17 01:25:10|107926.5|107876.5|107929.9|107879.9|107929.9|107879.9|107926.5|107876.5|8
1721179520000|2024-07-17 01:25:20|107930.2|107880.2|107930.1|107880.1|107930.4|107880.4|107930.1|107880.1|5
1721179530000|2024-07-17 01:25:30|107929.9|107879.9|107928.4|107878.4|107929.9|107879.9|107927.1|107877.1|9
1721179540000|2024-07-17 01:25:40|107928.3|107878.3|107925.2|107875.2|107929.1|107879.1|107925.2|107875.2|12
1721179550000|2024-07-17 01:25:50|107925|107875|107923.5|107873.5|107925.6|107875.6|107923.5|107873.5|8
1721179560000|2024-07-17 01:26:00|107923.1|107873.1|107918.4|107868.4|107923.1|107873.1|107918.4|107868.4|11
1721179570000|2024-07-17 01:26:10|107916.4|107866.4|107916.9|107866.9|107917.9|107867.9|107914.9|107864.9|10
1721179580000|2024-07-17 01:26:20|107916.3|107866.3|107916.4|107866.4|107916.5|107866.5|107916.2|107866.2|8
1721179590000|2024-07-17 01:26:30|107916.3|107866.3|107916.2|107866.2|107916.3|107866.3|107916.2|107866.2|2
1721179600000|2024-07-17 01:26:40|107915.7|107865.7|107915.1|107865.1|107915.7|107865.7|107914.4|107864.4|8
1721179610000|2024-07-17 01:26:50|107915.3|107865.3|107913.8|107863.8|107916.2|107866.2|107913.8|107863.8|8
1721179620000|2024-07-17 01:27:00|107904.2|107854.2|107869.2|107819.2|107904.2|107854.2|107868.6|107818.6|41
1721179630000|2024-07-17 01:27:10|107868.8|107818.8|107870.9|107820.9|107870.9|107820.9|107868.3|107818.3|18
1721179640000|2024-07-17 01:27:20|107871.2|107821.2|107867|107817|107872|107822|107867|107817|17
1721179650000|2024-07-17 01:27:30|107866.9|107816.9|107859.2|107809.2|107866.9|107816.9|107857.1|107807.1|27
1721179660000|2024-07-17 01:27:40|107858.5|107808.5|107856.2|107806.2|107859.8|107809.8|107856.2|107806.2|19
1721179670000|2024-07-17 01:27:50|107856.3|107806.3|107857.6|107807.6|107858|107808|107854.4|107804.4|21
1721179680000|2024-07-17 01:28:00|107858.2|107808.2|107857.4|107807.4|107859.1|107809.1|107856|107806|32
1721179690000|2024-07-17 01:28:10|107857.8|107807.8|107856|107806|107857.8|107807.8|107854.8|107804.8|12
1721179700000|2024-07-17 01:28:20|107856.3|107806.3|107855.1|107805.1|107857|107807|107855.1|107805.1|10
1721179710000|2024-07-17 01:28:30|107854.8|107804.8|107853.5|107803.5|107861.1|107811.1|107853.5|107803.5|28
1721179720000|2024-07-17 01:28:40|107853.6|107803.6|107854.6|107804.6|107855.1|107805.1|107853.6|107803.6|6
1721179730000|2024-07-17 01:28:50|107854.7|107804.7|107854.4|107804.4|107854.7|107804.7|107854.3|107804.3|3
1721179740000|2024-07-17 01:29:00|107854.3|107804.3|107855.4|107805.4|107855.4|107805.4|107854.3|107804.3|9
1721179750000|2024-07-17 01:29:10|107854.4|107804.4|107854.8|107804.8|107856.1|107806.1|107854.4|107804.4|8
1721179760000|2024-07-17 01:29:20|107854.6|107804.6|107854.1|107804.1|107854.7|107804.7|107853.5|107803.5|8
1721179770000|2024-07-17 01:29:30|107853|107803|107852.9|107802.9|107853.5|107803.5|107852.8|107802.8|9
1721179780000|2024-07-17 01:29:40|107853.2|107803.2|107853.5|107803.5|107853.7|107803.7|107852.3|107802.3|8
1721179790000|2024-07-17 01:29:50|107853.4|107803.4|107851.9|107801.9|107854.8|107804.8|107851.6|107801.6|12
1721179800000|2024-07-17 01:30:00|107851.5|107801.5|107852.6|107802.6|107852.6|107802.6|107851.1|107801.1|8
1721179810000|2024-07-17 01:30:10|107852.1|107802.1|107851.9|107801.9|107852.8|107802.8|107851.9|107801.9|7
1721179820000|2024-07-17 01:30:20|107852.1|107802.1|107853.4|107803.4|107854.1|107804.1|107851.6|107801.6|13
1721179830000|2024-07-17 01:30:30|107854.2|107804.2|107854.1|107804.1|107854.2|107804.2|107854.1|107804.1|2
1721179840000|2024-07-17 01:30:40|107853.7|107803.7|107853.7|107803.7|107853.7|107803.7|107852.9|107802.9|3
1721179850000|2024-07-17 01:30:50|107852.7|107802.7|107853.5|107803.5|107853.7|107803.7|107852.2|107802.2|10
1721179860000|2024-07-17 01:31:00|107852.8|107802.8|107850.2|107800.2|107852.8|107802.8|107848.8|107798.8|12
1721179870000|2024-07-17 01:31:10|107850|107800|107850.3|107800.3|107850.3|107800.3|107849.8|107799.8|4
1721179880000|2024-07-17 01:31:20|107850.4|107800.4|107849.7|107799.7|107850.4|107800.4|107849.7|107799.7|3
1721179890000|2024-07-17 01:31:30|107851.4|107801.4|107848.3|107798.3|107851.4|107801.4|107848.3|107798.3|9
1721179900000|2024-07-17 01:31:40|107848.5|107798.5|107866.2|107816.2|107866.2|107816.2|107847.7|107797.7|12
1721179910000|2024-07-17 01:31:50|107867.5|107817.5|107873.8|107823.8|107877.4|107827.4|107867.5|107817.5|17
1721179920000|2024-07-17 01:32:00|107873.9|107823.9|107873.4|107823.4|107873.9|107823.9|107873.1|107823.1|5
1721179930000|2024-07-17 01:32:10|107873.3|107823.3|107871.9|107821.9|107873.5|107823.5|107871.9|107821.9|7
1721179940000|2024-07-17 01:32:20|107872.2|107822.2|107869.8|107819.8|107872.2|107822.2|107869.8|107819.8|7
1721179950000|2024-07-17 01:32:30|107869.7|107819.7|107868.7|107818.7|107870|107820|107868.7|107818.7|6
1721179960000|2024-07-17 01:32:40|107868.2|107818.2|107867.9|107817.9|107868.2|107818.2|107867.7|107817.7|7
1721179970000|2024-07-17 01:32:50|107868|107818|107867.9|107817.9|107868.2|107818.2|107867.9|107817.9|5
1721179980000|2024-07-17 01:33:00|107868.1|107818.1|107867.5|107817.5|107870.8|107820.8|107867.5|107817.5|9
1721179990000|2024-07-17 01:33:10|107867.7|107817.7|107872.1|107822.1|107872.4|107822.4|107867.1|107817.1|10
1721180000000|2024-07-17 01:33:20|107871.9|107821.9|107871.7|107821.7|107871.9|107821.9|107871.6|107821.6|5
1721180010000|2024-07-17 01:33:30|107871.6|107821.6|107872|107822|107872|107822|107871.4|107821.4|3
1721180020000|2024-07-17 01:33:40|107871.4|107821.4|107869.9|107819.9|107871.7|107821.7|107869.7|107819.7|5
1721180030000|2024-07-17 01:33:50|107870|107820|107870.1|107820.1|107870.7|107820.7|107869.9|107819.9|5
1721180040000|2024-07-17 01:34:00|107870|107820|107872.9|107822.9|107873.3|107823.3|107870|107820|7
1721180050000|2024-07-17 01:34:10|107872.3|107822.3|107872.3|107822.3|107872.3|107822.3|107872.3|107822.3|1
1721180060000|2024-07-17 01:34:20|107872.4|107822.4|107872.6|107822.6|107873|107823|107872.4|107822.4|8
1721180070000|2024-07-17 01:34:30|107872.5|107822.5|107872.3|107822.3|107872.5|107822.5|107872.2|107822.2|3
1721180080000|2024-07-17 01:34:40|107872.9|107822.9|107872.5|107822.5|107872.9|107822.9|107872.5|107822.5|2
1721180090000|2024-07-17 01:34:50|107872.4|107822.4|107872.9|107822.9|107874|107824|107872.4|107822.4|10
1721180100000|2024-07-17 01:35:00|107873.4|107823.4|107874|107824|107874|107824|107873.4|107823.4|3
1721180110000|2024-07-17 01:35:10|107875.1|107825.1|107876.3|107826.3|107876.3|107826.3|107875.1|107825.1|3
1721180120000|2024-07-17 01:35:20|107876.5|107826.5|107876.7|107826.7|107876.7|107826.7|107876.5|107826.5|2
1721180130000|2024-07-17 01:35:30|107876.4|107826.4|107872.9|107822.9|107876.4|107826.4|107872.6|107822.6|9
1721180140000|2024-07-17 01:35:40|107873|107823|107872.6|107822.6|107873|107823|107872.6|107822.6|3
1721180150000|2024-07-17 01:35:50|107872.4|107822.4|107872.2|107822.2|107872.4|107822.4|107872.2|107822.2|5
1721180160000|2024-07-17 01:36:00|107872.1|107822.1|107868.9|107818.9|107872.2|107822.2|107868.4|107818.4|10
1721180170000|2024-07-17 01:36:10|107868.6|107818.6|107868.4|107818.4|107868.6|107818.6|107868.4|107818.4|4
1721180180000|2024-07-17 01:36:20|107868.3|107818.3|107868.3|107818.3|107868.3|107818.3|107868.3|107818.3|1
1721180190000|2024-07-17 01:36:30|107868.2|107818.2|107868.7|107818.7|107869|107819|107868.2|107818.2|4
1721180200000|2024-07-17 01:36:40|107868.6|107818.6|107867.2|107817.2|107869|107819|107867.2|107817.2|6
1721180210000|2024-07-17 01:36:50|107867.1|107817.1|107866.9|107816.9|107868.4|107818.4|107866.6|107816.6|8
1721180220000|2024-07-17 01:37:00|107867|107817|107866.9|107816.9|107867|107817|107866.6|107816.6|5
1721180230000|2024-07-17 01:37:10|107867.2|107817.2|107867.6|107817.6|107867.6|107817.6|107867.2|107817.2|3
1721180240000|2024-07-17 01:37:20|107866.9|107816.9|107868|107818|107868|107818|107866.9|107816.9|3
1721180250000|2024-07-17 01:37:30|107868.5|107818.5|107868.2|107818.2|107868.5|107818.5|107868.2|107818.2|2
1721180260000|2024-07-17 01:37:40|107868.1|107818.1|107869.3|107819.3|107869.3|107819.3|107868.1|107818.1|4
1721180270000|2024-07-17 01:37:50|107869.2|107819.2|107868.5|107818.5|107869.2|107819.2|107868.5|107818.5|5
1721180280000|2024-07-17 01:38:00|107868.3|107818.3|107868.2|107818.2|107868.3|107818.3|107868.2|107818.2|2
1721180290000|2024-07-17 01:38:10|107867.7|107817.7|107866.6|107816.6|107867.8|107817.8|107866.6|107816.6|5
1721180300000|2024-07-17 01:38:20|107866.7|107816.7|107865.5|107815.5|107866.8|107816.8|107865.5|107815.5|7
1721180320000|2024-07-17 01:38:40|107865.9|107815.9|107865.9|107815.9|107865.9|107815.9|107865.9|107815.9|1
1721180330000|2024-07-17 01:38:50|107865.3|107815.3|107865.2|107815.2|107865.3|107815.3|107865.2|107815.2|2
1721180340000|2024-07-17 01:39:00|107865.6|107815.6|107866.3|107816.3|107866.3|107816.3|107865.6|107815.6|6
1721180350000|2024-07-17 01:39:10|107866.2|107816.2|107865.6|107815.6|107866.2|107816.2|107865.5|107815.5|3
1721180360000|2024-07-17 01:39:20|107865.5|107815.5|107863.5|107813.5|107865.7|107815.7|107863.5|107813.5|7
1721180370000|2024-07-17 01:39:30|107862.5|107812.5|107859.8|107809.8|107862.5|107812.5|107859.8|107809.8|5
1721180380000|2024-07-17 01:39:40|107859.7|107809.7|107859.7|107809.7|107859.7|107809.7|107859.7|107809.7|1
1721180390000|2024-07-17 01:39:50|107859.8|107809.8|107853|107803|107859.8|107809.8|107853|107803|7
1721180400000|2024-07-17 01:40:00|107853.4|107803.4|107852.8|107802.8|107853.4|107803.4|107852.8|107802.8|5
1721180410000|2024-07-17 01:40:10|107852.7|107802.7|107851.8|107801.8|107853|107803|107851.8|107801.8|8
1721180420000|2024-07-17 01:40:20|107851.7|107801.7|107851|107801|107851.7|107801.7|107850.9|107800.9|7
1721180430000|2024-07-17 01:40:30|107849.5|107799.5|107849.2|107799.2|107849.5|107799.5|107849.2|107799.2|3
1721180440000|2024-07-17 01:40:40|107849.3|107799.3|107849.3|107799.3|107849.3|107799.3|107849.2|107799.2|3
1721180450000|2024-07-17 01:40:50|107849.8|107799.8|107852.2|107802.2|107852.2|107802.2|107849.8|107799.8|8
1721180460000|2024-07-17 01:41:00|107852.3|107802.3|107852.4|107802.4|107852.8|107802.8|107852.3|107802.3|5
1721180470000|2024-07-17 01:41:10|107852.5|107802.5|107858.1|107808.1|107858.1|107808.1|107852.4|107802.4|11
1721180480000|2024-07-17 01:41:20|107860|107810|107860.6|107810.6|107860.6|107810.6|107860|107810|4
1721180490000|2024-07-17 01:41:30|107860.1|107810.1|107860.1|107810.1|107860.4|107810.4|107859.8|107809.8|4
1721180500000|2024-07-17 01:41:40|107860.7|107810.7|107860.7|107810.7|107860.7|107810.7|107860.7|107810.7|1
1721180510000|2024-07-17 01:41:50|107860.6|107810.6|107860.9|107810.9|107860.9|107810.9|107860.5|107810.5|5
1721180520000|2024-07-17 01:42:00|107860.8|107810.8|107859.7|107809.7|107860.8|107810.8|107859.7|107809.7|3
1721180530000|2024-07-17 01:42:10|107859.6|107809.6|107859.4|107809.4|107859.6|107809.6|107859.4|107809.4|2
1721180540000|2024-07-17 01:42:20|107859.3|107809.3|107859.4|107809.4|107859.4|107809.4|107859.3|107809.3|2
1721180550000|2024-07-17 01:42:30|107859.5|107809.5|107862.7|107812.7|107862.7|107812.7|107859.5|107809.5|3
1721180560000|2024-07-17 01:42:40|107862.5|107812.5|107863.2|107813.2|107863.2|107813.2|107862.1|107812.1|7
1721180570000|2024-07-17 01:42:50|107863.1|107813.1|107862.6|107812.6|107863.1|107813.1|107861|107811|6
1721180580000|2024-07-17 01:43:00|107862.3|107812.3|107860.2|107810.2|107862.3|107812.3|107860.2|107810.2|8
1721180590000|2024-07-17 01:43:10|107859.9|107809.9|107859.7|107809.7|107859.9|107809.9|107859.7|107809.7|3
1721180600000|2024-07-17 01:43:20|107859.8|107809.8|107860.1|107810.1|107860.3|107810.3|107859.7|107809.7|6
1721180610000|2024-07-17 01:43:30|107860.4|107810.4|107857|107807|107861.5|107811.5|107856.8|107806.8|9
1721180620000|2024-07-17 01:43:40|107856.7|107806.7|107854.3|107804.3|107856.7|107806.7|107854.3|107804.3|6
1721180630000|2024-07-17 01:43:50|107854.9|107804.9|107851.5|107801.5|107854.9|107804.9|107851.5|107801.5|9
1721180640000|2024-07-17 01:44:00|107851.4|107801.4|107851.2|107801.2|107851.4|107801.4|107851.2|107801.2|2
1721180650000|2024-07-17 01:44:10|107851.1|107801.1|107851.1|107801.1|107851.1|107801.1|107851.1|107801.1|1
1721180660000|2024-07-17 01:44:20|107851.3|107801.3|107852.3|107802.3|107852.3|107802.3|107851.3|107801.3|6
1721180670000|2024-07-17 01:44:30|107852.4|107802.4|107852.6|107802.6|107852.6|107802.6|107852.4|107802.4|2
1721180680000|2024-07-17 01:44:40|107852.7|107802.7|107853.4|107803.4|107853.8|107803.8|107852.7|107802.7|6
1721180690000|2024-07-17 01:44:50|107853.6|107803.6|107853.6|107803.6|107853.6|107803.6|107853.6|107803.6|1
1721180700000|2024-07-17 01:45:00|107853.5|107803.5|107855|107805|107855.2|107805.2|107853.5|107803.5|7
1721180710000|2024-07-17 01:45:10|107855.1|107805.1|107855.1|107805.1|107855.2|107805.2|107855.1|107805.1|3
1721180720000|2024-07-17 01:45:20|107855.8|107805.8|107858.7|107808.7|107858.7|107808.7|107855.7|107805.7|6
1721180730000|2024-07-17 01:45:30|107859.2|107809.2|107859.8|107809.8|107859.8|107809.8|107859.2|107809.2|4
1721180740000|2024-07-17 01:45:40|107860.1|107810.1|107860.4|107810.4|107860.4|107810.4|107860.1|107810.1|4
1721180750000|2024-07-17 01:45:50|107860.1|107810.1|107860.7|107810.7|107860.7|107810.7|107859.7|107809.7|6
1721180760000|2024-07-17 01:46:00|107860.8|107810.8|107860.7|107810.7|107860.9|107810.9|107860.7|107810.7|4
1721180770000|2024-07-17 01:46:10|107860.8|107810.8|107860.9|107810.9|107861|107811|107860.8|107810.8|3
1721180780000|2024-07-17 01:46:20|107860.6|107810.6|107856.6|107806.6|107860.6|107810.6|107856.6|107806.6|9
1721180790000|2024-07-17 01:46:30|107856.3|107806.3|107855.4|107805.4|107856.3|107806.3|107855.4|107805.4|5
1721180800000|2024-07-17 01:46:40|107855.3|107805.3|107855.7|107805.7|107855.7|107805.7|107855.2|107805.2|4
1721180810000|2024-07-17 01:46:50|107856|107806|107856.2|107806.2|107856.2|107806.2|107855.7|107805.7|5
1721180820000|2024-07-17 01:47:00|107857.2|107807.2|107858.4|107808.4|107858.4|107808.4|107856.9|107806.9|8
1721180830000|2024-07-17 01:47:10|107858.7|107808.7|107858.3|107808.3|107858.8|107808.8|107858.3|107808.3|3
1721180840000|2024-07-17 01:47:20|107858.1|107808.1|107858.1|107808.1|107858.4|107808.4|107858|107808|8
1721180850000|2024-07-17 01:47:30|107858|107808|107856.7|107806.7|107858|107808|107856.7|107806.7|4
1721180860000|2024-07-17 01:47:40|107856.3|107806.3|107856.2|107806.2|107856.3|107806.3|107856.2|107806.2|2
1721180870000|2024-07-17 01:47:50|107856.1|107806.1|107855.8|107805.8|107856.1|107806.1|107855.8|107805.8|3
1721180880000|2024-07-17 01:48:00|107855.7|107805.7|107856.7|107806.7|107856.7|107806.7|107855.7|107805.7|6
1721180890000|2024-07-17 01:48:10|107857.2|107807.2|107858.1|107808.1|107858.1|107808.1|107857|107807|5
1721180900000|2024-07-17 01:48:20|107858.3|107808.3|107856.2|107806.2|107858.5|107808.5|107856.2|107806.2|6
1721180910000|2024-07-17 01:48:30|107856.3|107806.3|107851.8|107801.8|107856.3|107806.3|107851.8|107801.8|6
1721180920000|2024-07-17 01:48:40|107852|107802|107851.9|107801.9|107852.1|107802.1|107851.9|107801.9|4
1721180930000|2024-07-17 01:48:50|107852.1|107802.1|107852|107802|107852.1|107802.1|107852|107802|2
1721180940000|2024-07-17 01:49:00|107852.1|107802.1|107849.3|107799.3|107852.1|107802.1|107849.3|107799.3|9
1721180950000|2024-07-17 01:49:10|107848.8|107798.8|107850|107800|107850|107800|107848.8|107798.8|4
1721180960000|2024-07-17 01:49:20|107849.9|107799.9|107851|107801|107851.2|107801.2|107849.9|107799.9|5
1721180970000|2024-07-17 01:49:30|107851.2|107801.2|107851.1|107801.1|107851.2|107801.2|107851.1|107801.1|2
1721180980000|2024-07-17 01:49:40|107850.2|107800.2|107848.6|107798.6|107850.6|107800.6|107845.6|107795.6|11
1721180990000|2024-07-17 01:49:50|107848.5|107798.5|107848.3|107798.3|107848.5|107798.5|107848.3|107798.3|2
1721181000000|2024-07-17 01:50:00|107848.5|107798.5|107844.9|107794.9|107848.5|107798.5|107844.9|107794.9|10
1721181010000|2024-07-17 01:50:10|107844.7|107794.7|107843.5|107793.5|107844.7|107794.7|107841.9|107791.9|11
1721181020000|2024-07-17 01:50:20|107843.4|107793.4|107843.4|107793.4|107843.4|107793.4|107843|107793|5
1721181030000|2024-07-17 01:50:30|107843.5|107793.5|107843.5|107793.5|107843.5|107793.5|107843.5|107793.5|1
1721181040000|2024-07-17 01:50:40|107843.4|107793.4|107843.8|107793.8|107843.8|107793.8|107843.4|107793.4|2
1721181050000|2024-07-17 01:50:50|107843.6|107793.6|107841.5|107791.5|107843.6|107793.6|107841.5|107791.5|4
1721181060000|2024-07-17 01:51:00|107841.2|107791.2|107836|107786|107841.2|107791.2|107835.9|107785.9|8
1721181070000|2024-07-17 01:51:10|107836.7|107786.7|107836.7|107786.7|107836.7|107786.7|107836.7|107786.7|1
1721181080000|2024-07-17 01:51:20|107836.6|107786.6|107833.1|107783.1|107836.6|107786.6|107833.1|107783.1|11
1721181090000|2024-07-17 01:51:30|107832.9|107782.9|107832.6|107782.6|107832.9|107782.9|107832.6|107782.6|3
1721181100000|2024-07-17 01:51:40|107832.5|107782.5|107832.8|107782.8|107832.8|107782.8|107832.5|107782.5|3
1721181110000|2024-07-17 01:51:50|107832.9|107782.9|107833.4|107783.4|107833.4|107783.4|107832.9|107782.9|7
1721181120000|2024-07-17 01:52:00|107833.5|107783.5|107833.5|107783.5|107833.5|107783.5|107833.5|107783.5|1
1721181130000|2024-07-17 01:52:10|107833.1|107783.1|107834|107784|107834.1|107784.1|107833.1|107783.1|10
1721181140000|2024-07-17 01:52:20|107834.2|107784.2|107835.8|107785.8|107836.3|107786.3|107834.2|107784.2|9
1721181150000|2024-07-17 01:52:30|107835.9|107785.9|107835.9|107785.9|107836|107786|107835.9|107785.9|3
1721181160000|2024-07-17 01:52:40|107835.7|107785.7|107835.7|107785.7|107835.7|107785.7|107835.6|107785.6|3
1721181170000|2024-07-17 01:52:50|107835.5|107785.5|107835.1|107785.1|107835.5|107785.5|107835.1|107785.1|3
1721181180000|2024-07-17 01:53:00|107834.3|107784.3|107834.7|107784.7|107834.9|107784.9|107834.3|107784.3|5
1721181190000|2024-07-17 01:53:10|107834.5|107784.5|107832.8|107782.8|107834.5|107784.5|107832.8|107782.8|5
1721181200000|2024-07-17 01:53:20|107832.7|107782.7|107832.3|107782.3|107832.7|107782.7|107832.3|107782.3|5
1721181210000|2024-07-17 01:53:30|107832.4|107782.4|107832.4|107782.4|107832.4|107782.4|107832.4|107782.4|1
1721181220000|2024-07-17 01:53:40|107832.9|107782.9|107832.4|107782.4|107832.9|107782.9|107832.4|107782.4|3
1721181230000|2024-07-17 01:53:50|107832.2|107782.2|107831.7|107781.7|107832.2|107782.2|107831.6|107781.6|3
1721181240000|2024-07-17 01:54:00|107831.1|107781.1|107833.6|107783.6|107834.2|107784.2|107831.1|107781.1|10
1721181250000|2024-07-17 01:54:10|107833.9|107783.9|107833.9|107783.9|107834|107784|107833.9|107783.9|3
1721181260000|2024-07-17 01:54:20|107833.7|107783.7|107833.9|107783.9|107834.1|107784.1|107833.4|107783.4|6
1721181270000|2024-07-17 01:54:30|107833.8|107783.8|107833.4|107783.4|107833.8|107783.8|107833.4|107783.4|3
1721181280000|2024-07-17 01:54:40|107833|107783|107832.9|107782.9|107833.2|107783.2|107832.5|107782.5|4
1721181290000|2024-07-17 01:54:50|107832.8|107782.8|107833.2|107783.2|107833.2|107783.2|107832.8|107782.8|5
1721181300000|2024-07-17 01:55:00|107834.2|107784.2|107834.9|107784.9|107834.9|107784.9|107833.9|107783.9|11
1721181310000|2024-07-17 01:55:10|107834.8|107784.8|107834.9|107784.9|107834.9|107784.9|107834.8|107784.8|2
1721181320000|2024-07-17 01:55:20|107834.6|107784.6|107833.9|107783.9|107834.6|107784.6|107833.4|107783.4|5
1721181330000|2024-07-17 01:55:30|107833.8|107783.8|107833.3|107783.3|107833.8|107783.8|107833.3|107783.3|3
1721181340000|2024-07-17 01:55:40|107833.5|107783.5|107833.2|107783.2|107833.5|107783.5|107832.8|107782.8|5
1721181350000|2024-07-17 01:55:50|107832.8|107782.8|107832.9|107782.9|107832.9|107782.9|107832.7|107782.7|3
1721181360000|2024-07-17 01:56:00|107833|107783|107834.5|107784.5|107834.6|107784.6|107833|107783|6
1721181370000|2024-07-17 01:56:10|107834.6|107784.6|107834.7|107784.7|107834.7|107784.7|107834.6|107784.6|2
1721181380000|2024-07-17 01:56:20|107834.8|107784.8|107835.8|107785.8|107836.9|107786.9|107834.7|107784.7|11
1721181390000|2024-07-17 01:56:30|107835.5|107785.5|107834.2|107784.2|107835.5|107785.5|107834.2|107784.2|2
1721181400000|2024-07-17 01:56:40|107834.3|107784.3|107834|107784|107834.3|107784.3|107833.7|107783.7|5
1721181410000|2024-07-17 01:56:50|107833.5|107783.5|107830.3|107780.3|107833.5|107783.5|107830.3|107780.3|4
1721181420000|2024-07-17 01:57:00|107830.2|107780.2|107830.7|107780.7|107830.7|107780.7|107830.2|107780.2|4
1721181430000|2024-07-17 01:57:10|107830.4|107780.4|107830.3|107780.3|107830.6|107780.6|107830.3|107780.3|5
1721181440000|2024-07-17 01:57:20|107830.8|107780.8|107831.6|107781.6|107831.6|107781.6|107828.9|107778.9|11
1721181450000|2024-07-17 01:57:30|107831.5|107781.5|107831.4|107781.4|107831.5|107781.5|107831.4|107781.4|2
1721181460000|2024-07-17 01:57:40|107831.3|107781.3|107830.3|107780.3|107831.3|107781.3|107828|107778|10
1721181470000|2024-07-17 01:57:50|107830.2|107780.2|107829.4|107779.4|107830.2|107780.2|107828.7|107778.7|11
1721181480000|2024-07-17 01:58:00|107829.2|107779.2|107830.7|107780.7|107830.7|107780.7|107828.9|107778.9|7
1721181490000|2024-07-17 01:58:10|107830.9|107780.9|107831.1|107781.1|107831.1|107781.1|107830.9|107780.9|2
1721181500000|2024-07-17 01:58:20|107831.2|107781.2|107833.9|107783.9|107833.9|107783.9|107831.1|107781.1|9
1721181510000|2024-07-17 01:58:30|107834.1|107784.1|107834.3|107784.3|107834.3|107784.3|107834.1|107784.1|2
1721181520000|2024-07-17 01:58:40|107834.4|107784.4|107834.5|107784.5|107834.6|107784.6|107834.4|107784.4|4
1721181530000|2024-07-17 01:58:50|107834.6|107784.6|107836.3|107786.3|107836.3|107786.3|107834.6|107784.6|7
1721181540000|2024-07-17 01:59:00|107836.5|107786.5|107834.3|107784.3|107836.5|107786.5|107834.3|107784.3|4
1721181550000|2024-07-17 01:59:10|107833.9|107783.9|107832.9|107782.9|107834.2|107784.2|107832.9|107782.9|6
1721181560000|2024-07-17 01:59:20|107832.7|107782.7|107832.7|107782.7|107832.7|107782.7|107832.6|107782.6|3
1721181570000|2024-07-17 01:59:30|107832.6|107782.6|107833.4|107783.4|107833.4|107783.4|107832.3|107782.3|8
1721181580000|2024-07-17 01:59:40|107833.3|107783.3|107833.4|107783.4|107833.5|107783.5|107833.2|107783.2|6
1721181590000|2024-07-17 01:59:50|107833.3|107783.3|107833.3|107783.3|107833.4|107783.4|107833.2|107783.2|8
1721181600000|2024-07-17 02:00:00|107833.2|107783.2|107831.4|107781.4|107833.2|107783.2|107829.5|107779.5|9
1721181610000|2024-07-17 02:00:10|107831.5|107781.5|107830.3|107780.3|107831.5|107781.5|107830.3|107780.3|4
1721181620000|2024-07-17 02:00:20|107830|107780|107820.2|107770.2|107830|107780|107820.2|107770.2|19
1721181630000|2024-07-17 02:00:30|107819.8|107769.8|107820.7|107770.7|107820.7|107770.7|107819.5|107769.5|7
1721181640000|2024-07-17 02:00:40|107820.3|107770.3|107824.1|107774.1|107824.1|107774.1|107820.2|107770.2|10
1721181650000|2024-07-17 02:00:50|107823.5|107773.5|107821.5|107771.5|107823.5|107773.5|107821.5|107771.5|17
1721181660000|2024-07-17 02:01:00|107821.4|107771.4|107821.3|107771.3|107821.7|107771.7|107820.1|107770.1|19
1721181670000|2024-07-17 02:01:10|107821.1|107771.1|107821|107771|107821.2|107771.2|107821|107771|3
1721181680000|2024-07-17 02:01:20|107820.9|107770.9|107818.1|107768.1|107821.6|107771.6|107817.3|107767.3|19
1721181690000|2024-07-17 02:01:30|107817.2|107767.2|107810.2|107760.2|107818.2|107768.2|107808.1|107758.1|19
1721181700000|2024-07-17 02:01:40|107811.2|107761.2|107814.7|107764.7|107815.5|107765.5|107811.2|107761.2|10
1721181710000|2024-07-17 02:01:50|107814.9|107764.9|107814.9|107764.9|107815.1|107765.1|107814.9|107764.9|3
1721181720000|2024-07-17 02:02:00|107814.5|107764.5|107815.2|107765.2|107815.2|107765.2|107812.7|107762.7|12
1721181730000|2024-07-17 02:02:10|107815.3|107765.3|107814.7|107764.7|107816.3|107766.3|107814.7|107764.7|11
1721181760000|2024-07-17 02:02:40|107813.5|107763.5|107813.5|107763.5|107813.9|107763.9|107813.5|107763.5|5
1721181770000|2024-07-17 02:02:50|107813.7|107763.7|107811.8|107761.8|107813.7|107763.7|107811.8|107761.8|5
1721181780000|2024-07-17 02:03:00|107811.7|107761.7|107811.8|107761.8|107811.8|107761.8|107811.7|107761.7|2
1721181790000|2024-07-17 02:03:10|107811.9|107761.9|107807.8|107757.8|107811.9|107761.9|107807.8|107757.8|12
1721181800000|2024-07-17 02:03:20|107807.4|107757.4|107803|107753|107807.4|107757.4|107802.5|107752.5|14
1721181810000|2024-07-17 02:03:30|107803.3|107753.3|107803.4|107753.4|107803.4|107753.4|107803.1|107753.1|3
1721181820000|2024-07-17 02:03:40|107803.5|107753.5|107806.4|107756.4|107806.4|107756.4|107803.5|107753.5|5
1721181830000|2024-07-17 02:03:50|107806.7|107756.7|107813.3|107763.3|107813.4|107763.4|107806.6|107756.6|8
1721181840000|2024-07-17 02:04:00|107812.5|107762.5|107812.6|107762.6|107812.8|107762.8|107812.5|107762.5|5
1721181850000|2024-07-17 02:04:10|107812.7|107762.7|107812.1|107762.1|107812.8|107762.8|107812.1|107762.1|5
1721181860000|2024-07-17 02:04:20|107812.7|107762.7|107814.6|107764.6|107814.6|107764.6|107812.7|107762.7|6
1721181870000|2024-07-17 02:04:30|107815.7|107765.7|107817|107767|107817|107767|107815.7|107765.7|6
1721181880000|2024-07-17 02:04:40|107816.9|107766.9|107815.5|107765.5|107816.9|107766.9|107815.1|107765.1|6
1721181890000|2024-07-17 02:04:50|107815.8|107765.8|107815.2|107765.2|107816|107766|107815.1|107765.1|7
1721181900000|2024-07-17 02:05:00|107815.5|107765.5|107815.7|107765.7|107815.7|107765.7|107815.2|107765.2|4
1721181910000|2024-07-17 02:05:10|107815.8|107765.8|107816.4|107766.4|107816.4|107766.4|107815.8|107765.8|3
1721181920000|2024-07-17 02:05:20|107816.7|107766.7|107816.1|107766.1|107816.7|107766.7|107816.1|107766.1|2
1721181930000|2024-07-17 02:05:30|107816.2|107766.2|107815.7|107765.7|107816.2|107766.2|107815.7|107765.7|3
1721181940000|2024-07-17 02:05:40|107815.6|107765.6|107815.6|107765.6|107815.7|107765.7|107815.6|107765.6|3
1721181950000|2024-07-17 02:05:50|107815.5|107765.5|107814.8|107764.8|107815.7|107765.7|107814.8|107764.8|5
1721181960000|2024-07-17 02:06:00|107816.9|107766.9|107815.9|107765.9|107816.9|107766.9|107815.9|107765.9|6
1721181970000|2024-07-17 02:06:10|107815.8|107765.8|107816.2|107766.2|107816.2|107766.2|107815.8|107765.8|3
1721181980000|2024-07-17 02:06:20|107816.4|107766.4|107817.8|107767.8|107818.6|107768.6|107816.4|107766.4|9
1721181990000|2024-07-17 02:06:30|107817.6|107767.6|107817.2|107767.2|107817.6|107767.6|107817.2|107767.2|3
1721182000000|2024-07-17 02:06:40|107817.7|107767.7|107817.9|107767.9|107818.1|107768.1|107817.6|107767.6|7
1721182010000|2024-07-17 02:06:50|107817.8|107767.8|107818.7|107768.7|107818.7|107768.7|107817.8|107767.8|3
1721182020000|2024-07-17 02:07:00|107819.1|107769.1|107818.4|107768.4|107819.8|107769.8|107818.4|107768.4|10
1721182030000|2024-07-17 02:07:10|107818.2|107768.2|107820.1|107770.1|107821.3|107771.3|107818.2|107768.2|12
1721182040000|2024-07-17 02:07:20|107820.2|107770.2|107819.3|107769.3|107820.2|107770.2|107819.2|107769.2|5
1721182050000|2024-07-17 02:07:30|107819.6|107769.6|107819.2|107769.2|107819.6|107769.6|107819.2|107769.2|3
1721182060000|2024-07-17 02:07:40|107819.7|107769.7|107822|107772|107822|107772|107819.7|107769.7|5
1721182070000|2024-07-17 02:07:50|107822.1|107772.1|107821.6|107771.6|107822.1|107772.1|107821.6|107771.6|2
1721182080000|2024-07-17 02:08:00|107821|107771|107821.5|107771.5|107821.5|107771.5|107821|107771|2
1721182090000|2024-07-17 02:08:10|107821.3|107771.3|107819.9|107769.9|107821.4|107771.4|107818.6|107768.6|12
1721182100000|2024-07-17 02:08:20|107820.3|107770.3|107815.7|107765.7|107821|107771|107815.1|107765.1|20
1721182110000|2024-07-17 02:08:30|107814|107764|107812.2|107762.2|107814.9|107764.9|107810.9|107760.9|12
1721182120000|2024-07-17 02:08:40|107812.1|107762.1|107812.1|107762.1|107812.1|107762.1|107812|107762|3
1721182130000|2024-07-17 02:08:50|107812.2|107762.2|107805.9|107755.9|107812.2|107762.2|107804.8|107754.8|12
1721182140000|2024-07-17 02:09:00|107806.1|107756.1|107807.7|107757.7|107807.7|107757.7|107806.1|107756.1|4
1721182150000|2024-07-17 02:09:10|107807.8|107757.8|107807.8|107757.8|107807.8|107757.8|107807.8|107757.8|1
1721182160000|2024-07-17 02:09:20|107808|107758|107808.2|107758.2|107808.9|107758.9|107807.7|107757.7|7
1721182170000|2024-07-17 02:09:30|107809.7|107759.7|107817.4|107767.4|107817.4|107767.4|107809.7|107759.7|8
1721182180000|2024-07-17 02:09:40|107817.6|107767.6|107817.5|107767.5|107817.6|107767.6|107817.2|107767.2|6
1721182190000|2024-07-17 02:09:50|107817.9|107767.9|107818.4|107768.4|107818.4|107768.4|107817.9|107767.9|4
1721182210000|2024-07-17 02:10:10|107818.6|107768.6|107818.1|107768.1|107818.6|107768.6|107818.1|107768.1|2
1721182220000|2024-07-17 02:10:20|107818|107768|107817.7|107767.7|107818|107768|107817.7|107767.7|2
1721182230000|2024-07-17 02:10:30|107817.9|107767.9|107817.4|107767.4|107817.9|107767.9|107816.7|107766.7|9
1721182240000|2024-07-17 02:10:40|107817.5|107767.5|107817.4|107767.4|107817.5|107767.5|107817.4|107767.4|2
1721182250000|2024-07-17 02:10:50|107817.5|107767.5|107817.5|107767.5|107817.7|107767.7|107817.5|107767.5|5
1721182260000|2024-07-17 02:11:00|107817.2|107767.2|107816.1|107766.1|107817.2|107767.2|107816.1|107766.1|6
1721182270000|2024-07-17 02:11:10|107817.7|107767.7|107817.4|107767.4|107817.7|107767.7|107817.4|107767.4|3
1721182280000|2024-07-17 02:11:20|107817.6|107767.6|107816.7|107766.7|107817.6|107767.6|107816.7|107766.7|3
1721182290000|2024-07-17 02:11:30|107816.6|107766.6|107817.4|107767.4|107817.4|107767.4|107816.5|107766.5|6
1721182300000|2024-07-17 02:11:40|107817.6|107767.6|107818.7|107768.7|107818.7|107768.7|107817.6|107767.6|4
1721182310000|2024-07-17 02:11:50|107818.9|107768.9|107819.4|107769.4|107819.4|107769.4|107818.9|107768.9|2
1721182320000|2024-07-17 02:12:00|107819.3|107769.3|107819.4|107769.4|107819.4|107769.4|107819.3|107769.3|2
1721182330000|2024-07-17 02:12:10|107819|107769|107818.7|107768.7|107819.2|107769.2|107818.7|107768.7|5
1721182340000|2024-07-17 02:12:20|107818.9|107768.9|107818.8|107768.8|107818.9|107768.9|107818.8|107768.8|2
1721182350000|2024-07-17 02:12:30|107818.9|107768.9|107823.1|107773.1|107823.1|107773.1|107818.9|107768.9|7
1721182360000|2024-07-17 02:12:40|107823.2|107773.2|107823.8|107773.8|107823.8|107773.8|107823.2|107773.2|4
1721182370000|2024-07-17 02:12:50|107824.8|107774.8|107834.5|107784.5|107834.5|107784.5|107824.8|107774.8|11
1721182380000|2024-07-17 02:13:00|107834.8|107784.8|107829.4|107779.4|107834.8|107784.8|107829|107779|9
1721182390000|2024-07-17 02:13:10|107829.1|107779.1|107829|107779|107830|107780|107828.9|107778.9|10
1721182400000|2024-07-17 02:13:20|107829.3|107779.3|107832.3|107782.3|107832.3|107782.3|107829.3|107779.3|8
1721182410000|2024-07-17 02:13:30|107832.6|107782.6|107831.1|107781.1|107832.6|107782.6|107831.1|107781.1|6
1721182420000|2024-07-17 02:13:40|107830.8|107780.8|107831.3|107781.3|107831.3|107781.3|107830.8|107780.8|2
1721182430000|2024-07-17 02:13:50|107830.5|107780.5|107829|107779|107831|107781|107829|107779|5
1721182440000|2024-07-17 02:14:00|107828.9|107778.9|107828.7|107778.7|107829.8|107779.8|107828.7|107778.7|4
1721182450000|2024-07-17 02:14:10|107829.6|107779.6|107830.9|107780.9|107830.9|107780.9|107829.6|107779.6|6
1721182460000|2024-07-17 02:14:20|107830.6|107780.6|107830.6|107780.6|107830.6|107780.6|107830.6|107780.6|1
1721182470000|2024-07-17 02:14:30|107830.5|107780.5|107829.3|107779.3|107830.7|107780.7|107827.5|107777.5|11
1721182480000|2024-07-17 02:14:40|107829.2|107779.2|107827.7|107777.7|107829.2|107779.2|107827.7|107777.7|6
1721182490000|2024-07-17 02:14:50|107828.4|107778.4|107828.7|107778.7|107828.8|107778.8|107828.4|107778.4|5
1721182500000|2024-07-17 02:15:00|107828.6|107778.6|107827.4|107777.4|107828.7|107778.7|107827.4|107777.4|5
1721182520000|2024-07-17 02:15:20|107825.6|107775.6|107825.6|107775.6|107825.6|107775.6|107825.6|107775.6|1
1721182530000|2024-07-17 02:15:30|107827|107777|107829.1|107779.1|107829.5|107779.5|107827|107777|12
1721182540000|2024-07-17 02:15:40|107829|107779|107828.8|107778.8|107829.4|107779.4|107828|107778|8
1721182550000|2024-07-17 02:15:50|107828.9|107778.9|107828.5|107778.5|107829.4|107779.4|107828.5|107778.5|7
1721182560000|2024-07-17 02:16:00|107830|107780|107830.6|107780.6|107831.8|107781.8|107830|107780|7
1721182570000|2024-07-17 02:16:10|107830.7|107780.7|107829.9|107779.9|107831.6|107781.6|107829.9|107779.9|4
1721182580000|2024-07-17 02:16:20|107829.1|107779.1|107828.5|107778.5|107829.1|107779.1|107828.5|107778.5|5
1721182590000|2024-07-17 02:16:30|107828.4|107778.4|107829.3|107779.3|107830.1|107780.1|107827.6|107777.6|12
1721182600000|2024-07-17 02:16:40|107829.4|107779.4|107828.8|107778.8|107829.5|107779.5|107827|107777|7
1721182610000|2024-07-17 02:16:50|107828.7|107778.7|107828.3|107778.3|107829.2|107779.2|107827.6|107777.6|7
1721182620000|2024-07-17 02:17:00|107828.5|107778.5|107828.8|107778.8|107829.1|107779.1|107827.8|107777.8|9
1721182630000|2024-07-17 02:17:10|107828|107778|107828|107778|107828.7|107778.7|107827.7|107777.7|8
1721182640000|2024-07-17 02:17:20|107828.1|107778.1|107827.3|107777.3|107828.1|107778.1|107827.3|107777.3|2
1721182650000|2024-07-17 02:17:30|107828.6|107778.6|107828.5|107778.5|107828.6|107778.6|107828.5|107778.5|2
1721182660000|2024-07-17 02:17:40|107828.6|107778.6|107827.7|107777.7|107828.6|107778.6|107827.7|107777.7|2
1721182670000|2024-07-17 02:17:50|107828.3|107778.3|107829|107779|107829|107779|107828.3|107778.3|2
1721182690000|2024-07-17 02:18:10|107828.9|107778.9|107828.9|107778.9|107828.9|107778.9|107828.9|107778.9|1
1721182700000|2024-07-17 02:18:20|107828.5|107778.5|107830.3|107780.3|107830.5|107780.5|107828.5|107778.5|4
1721182710000|2024-07-17 02:18:30|107830.2|107780.2|107828.8|107778.8|107830.2|107780.2|107828.8|107778.8|2
1721182720000|2024-07-17 02:18:40|107829.3|107779.3|107829.3|107779.3|107829.3|107779.3|107829.3|107779.3|1
1721182730000|2024-07-17 02:18:50|107828.9|107778.9|107829|107779|107829|107779|107828.9|107778.9|2
1721182740000|2024-07-17 02:19:00|107828.9|107778.9|107828.7|107778.7|107828.9|107778.9|107828.7|107778.7|2
1721182750000|2024-07-17 02:19:10|107828.1|107778.1|107820.8|107770.8|107828.1|107778.1|107820.8|107770.8|14
1721182760000|2024-07-17 02:19:20|107821.4|107771.4|107822.4|107772.4|107822.4|107772.4|107821.1|107771.1|4
1721182770000|2024-07-17 02:19:30|107821.3|107771.3|107821.6|107771.6|107822.8|107772.8|107820.9|107770.9|12
1721182780000|2024-07-17 02:19:40|107821.3|107771.3|107821|107771|107821.5|107771.5|107820.1|107770.1|13
1721182790000|2024-07-17 02:19:50|107820.6|107770.6|107821.9|107771.9|107821.9|107771.9|107820.6|107770.6|7
1721182800000|2024-07-17 02:20:00|107822|107772|107822.3|107772.3|107822.3|107772.3|107821.4|107771.4|5
1721182810000|2024-07-17 02:20:10|107821.5|107771.5|107821.3|107771.3|107821.5|107771.5|107820.9|107770.9|5
1721182820000|2024-07-17 02:20:20|107821.7|107771.7|107822.5|107772.5|107823.2|107773.2|107821.7|107771.7|7
1721182830000|2024-07-17 02:20:30|107822.3|107772.3|107821.9|107771.9|107822.3|107772.3|107821.9|107771.9|3
1721182840000|2024-07-17 02:20:40|107821.3|107771.3|107821.9|107771.9|107822.2|107772.2|107821.3|107771.3|8
1721182850000|2024-07-17 02:20:50|107822.5|107772.5|107817.3|107767.3|107822.5|107772.5|107816.4|107766.4|4
1721182860000|2024-07-17 02:21:00|107817.2|107767.2|107815.8|107765.8|107817.2|107767.2|107815.8|107765.8|5
1721182870000|2024-07-17 02:21:10|107815.9|107765.9|107816.3|107766.3|107816.9|107766.9|107815.9|107765.9|8
1721182880000|2024-07-17 02:21:20|107816.2|107766.2|107816.3|107766.3|107816.9|107766.9|107816|107766|7
1721182890000|2024-07-17 02:21:30|107816.2|107766.2|107816.2|107766.2|107816.2|107766.2|107816.2|107766.2|1
1721182900000|2024-07-17 02:21:40|107815.2|107765.2|107822.2|107772.2|107822.2|107772.2|107814|107764|14
1721182910000|2024-07-17 02:21:50|107821.5|107771.5|107821.9|107771.9|107823.1|107773.1|107820.5|107770.5|13
1721182920000|2024-07-17 02:22:00|107821.8|107771.8|107821.6|107771.6|107821.8|107771.8|107821.6|107771.6|3
1721182930000|2024-07-17 02:22:10|107821.7|107771.7|107821.1|107771.1|107821.7|107771.7|107819.7|107769.7|7
1721182940000|2024-07-17 02:22:20|107821|107771|107826.7|107776.7|107826.7|107776.7|107820.9|107770.9|10
1721182950000|2024-07-17 02:22:30|107826.9|107776.9|107825.7|107775.7|107826.9|107776.9|107825.7|107775.7|5
1721182960000|2024-07-17 02:22:40|107825.8|107775.8|107825.7|107775.7|107825.8|107775.8|107825.7|107775.7|6
1721182970000|2024-07-17 02:22:50|107825.6|107775.6|107828.2|107778.2|107828.2|107778.2|107825.6|107775.6|11
1721182980000|2024-07-17 02:23:00|107828.1|107778.1|107828.2|107778.2|107828.2|107778.2|107828.1|107778.1|2
1721183000000|2024-07-17 02:23:20|107828.3|107778.3|107828.9|107778.9|107828.9|107778.9|107828.3|107778.3|4
1721183010000|2024-07-17 02:23:30|107828.7|107778.7|107828.7|107778.7|107828.7|107778.7|107828.7|107778.7|1
1721183020000|2024-07-17 02:23:40|107828.8|107778.8|107829.7|107779.7|107829.7|107779.7|107828.8|107778.8|3
1721183030000|2024-07-17 02:23:50|107829.8|107779.8|107829.8|107779.8|107830.4|107780.4|107828.9|107778.9|6
1721183040000|2024-07-17 02:24:00|107830.1|107780.1|107830.7|107780.7|107831.4|107781.4|107830.1|107780.1|7
1721183050000|2024-07-17 02:24:10|107830.8|107780.8|107831.4|107781.4|107831.4|107781.4|107830.8|107780.8|3
1721183060000|2024-07-17 02:24:20|107831.3|107781.3|107834|107784|107834.7|107784.7|107831.3|107781.3|10
1721183070000|2024-07-17 02:24:30|107834.2|107784.2|107834.2|107784.2|107834.7|107784.7|107833.4|107783.4|12
1721183080000|2024-07-17 02:24:40|107833.9|107783.9|107832.9|107782.9|107835.3|107785.3|107831.8|107781.8|5
1721183090000|2024-07-17 02:24:50|107832.3|107782.3|107831.5|107781.5|107832.3|107782.3|107831.5|107781.5|5
1721183100000|2024-07-17 02:25:00|107831.6|107781.6|107831|107781|107831.6|107781.6|107831|107781|2
1721183110000|2024-07-17 02:25:10|107830.7|107780.7|107829.9|107779.9|107830.7|107780.7|107829.2|107779.2|5
1721183120000|2024-07-17 02:25:20|107830|107780|107829.8|107779.8|107830|107780|107829.8|107779.8|3
1721183130000|2024-07-17 02:25:30|107830.1|107780.1|107829.7|107779.7|107830.1|107780.1|107828.9|107778.9|9
1721183140000|2024-07-17 02:25:40|107829.6|107779.6|107828|107778|107829.6|107779.6|107828|107778|8
1721183150000|2024-07-17 02:25:50|107828.1|107778.1|107828.8|107778.8|107828.8|107778.8|107828.1|107778.1|5
1721183160000|2024-07-17 02:26:00|107828.5|107778.5|107827|107777|107828.5|107778.5|107827|107777|7
1721183170000|2024-07-17 02:26:10|107826.9|107776.9|107826.7|107776.7|107826.9|107776.9|107826.5|107776.5|4
1721183180000|2024-07-17 02:26:20|107826.9|107776.9|107827.5|107777.5|107827.9|107777.9|107826.9|107776.9|5
1721183190000|2024-07-17 02:26:30|107827.4|107777.4|107827.4|107777.4|107827.5|107777.5|107827.4|107777.4|3
1721183210000|2024-07-17 02:26:50|107826.6|107776.6|107828.3|107778.3|107828.3|107778.3|107826.6|107776.6|8
1721183220000|2024-07-17 02:27:00|107828.6|107778.6|107830|107780|107830|107780|107828.6|107778.6|6
1721183230000|2024-07-17 02:27:10|107829.9|107779.9|107829.9|107779.9|107829.9|107779.9|107829.8|107779.8|3
1721183240000|2024-07-17 02:27:20|107829.7|107779.7|107828.6|107778.6|107829.7|107779.7|107828.5|107778.5|10
1721183250000|2024-07-17 02:27:30|107828.4|107778.4|107828.5|107778.5|107828.5|107778.5|107828.3|107778.3|6
1721183260000|2024-07-17 02:27:40|107828.6|107778.6|107828.5|107778.5|107828.6|107778.6|107828.5|107778.5|2
1721183270000|2024-07-17 02:27:50|107828.2|107778.2|107828|107778|107828.2|107778.2|107828|107778|2
1721183280000|2024-07-17 02:28:00|107829.3|107779.3|107829.4|107779.4|107829.5|107779.5|107829.3|107779.3|4
1721183290000|2024-07-17 02:28:10|107829.3|107779.3|107829.4|107779.4|107829.4|107779.4|107829.3|107779.3|2
1721183300000|2024-07-17 02:28:20|107829.6|107779.6|107829.6|107779.6|107829.6|107779.6|107829.6|107779.6|1
1721183320000|2024-07-17 02:28:40|107829.5|107779.5|107829.2|107779.2|107829.5|107779.5|107829.2|107779.2|3
1721183330000|2024-07-17 02:28:50|107829.4|107779.4|107829.9|107779.9|107829.9|107779.9|107829.4|107779.4|5
1721183340000|2024-07-17 02:29:00|107829.7|107779.7|107830.3|107780.3|107830.4|107780.4|107829.7|107779.7|6
1721183350000|2024-07-17 02:29:10|107827.1|107777.1|107827.6|107777.6|107827.6|107777.6|107826.4|107776.4|12
1721183360000|2024-07-17 02:29:20|107827.9|107777.9|107827.8|107777.8|107828.2|107778.2|107827.8|107777.8|4
1721183370000|2024-07-17 02:29:30|107828.2|107778.2|107828.3|107778.3|107828.3|107778.3|107828.1|107778.1|4
1721183380000|2024-07-17 02:29:40|107828|107778|107828.9|107778.9|107829.6|107779.6|107828|107778|4
1721183390000|2024-07-17 02:29:50|107829|107779|107825|107775|107829|107779|107825|107775|10
1721183400000|2024-07-17 02:30:00|107824.9|107774.9|107820.4|107770.4|107824.9|107774.9|107820.4|107770.4|9
1721183410000|2024-07-17 02:30:10|107820.2|107770.2|107817.1|107767.1|107820.6|107770.6|107817.1|107767.1|6
1721183420000|2024-07-17 02:30:20|107816.9|107766.9|107816.7|107766.7|107816.9|107766.9|107816.7|107766.7|4
1721183430000|2024-07-17 02:30:30|107816.8|107766.8|107816.6|107766.6|107816.8|107766.8|107816.5|107766.5|4
1721183440000|2024-07-17 02:30:40|107815.6|107765.6|107803.8|107753.8|107815.6|107765.6|107803.8|107753.8|15
1721183450000|2024-07-17 02:30:50|107803.6|107753.6|107803.4|107753.4|107803.6|107753.6|107803.4|107753.4|3
1721183460000|2024-07-17 02:31:00|107803.3|107753.3|107804.6|107754.6|107804.6|107754.6|107803.3|107753.3|10
1721183470000|2024-07-17 02:31:10|107804.9|107754.9|107804.1|107754.1|107805.1|107755.1|107804|107754|8
1721183480000|2024-07-17 02:31:20|107804|107754|107804|107754|107804|107754|107804|107754|1
1721183490000|2024-07-17 02:31:30|107804.2|107754.2|107804.9|107754.9|107805.1|107755.1|107804.2|107754.2|4
1721183500000|2024-07-17 02:31:40|107805.2|107755.2|107799|107749|107805.6|107755.6|107798.5|107748.5|13
1721183510000|2024-07-17 02:31:50|107799.2|107749.2|107801.7|107751.7|107801.7|107751.7|107799.2|107749.2|5
1721183520000|2024-07-17 02:32:00|107801.6|107751.6|107801.6|107751.6|107801.6|107751.6|107801.6|107751.6|1
1721183530000|2024-07-17 02:32:10|107801.7|107751.7|107801.7|107751.7|107801.7|107751.7|107801.7|107751.7|1
1721183540000|2024-07-17 02:32:20|107801.8|107751.8|107798.8|107748.8|107802.1|107752.1|107798.8|107748.8|9
1721183550000|2024-07-17 02:32:30|107798.5|107748.5|107798.2|107748.2|107798.5|107748.5|107798|107748|7
1721183560000|2024-07-17 02:32:40|107798|107748|107800.6|107750.6|107800.6|107750.6|107798|107748|6
1721183570000|2024-07-17 02:32:50|107800.7|107750.7|107801.5|107751.5|107801.5|107751.5|107800.7|107750.7|5
1721183580000|2024-07-17 02:33:00|107802|107752|107802|107752|107802|107752|107801.9|107751.9|3
1721183590000|2024-07-17 02:33:10|107801.5|107751.5|107799.9|107749.9|107801.5|107751.5|107799.9|107749.9|5
1721183600000|2024-07-17 02:33:20|107799.8|107749.8|107798.4|107748.4|107800.1|107750.1|107798|107748|9
1721183610000|2024-07-17 02:33:30|107798.3|107748.3|107798.4|107748.4|107798.4|107748.4|107798.1|107748.1|4
1721183620000|2024-07-17 02:33:40|107798.5|107748.5|107801|107751|107801|107751|107798.5|107748.5|10
1721183630000|2024-07-17 02:33:50|107800.8|107750.8|107799.7|107749.7|107800.8|107750.8|107799.4|107749.4|6
1721183640000|2024-07-17 02:34:00|107799.2|107749.2|107799.3|107749.3|107799.7|107749.7|107799|107749|6
1721183650000|2024-07-17 02:34:10|107799.4|107749.4|107797|107747|107799.4|107749.4|107797|107747|5
1721183660000|2024-07-17 02:34:20|107796.9|107746.9|107798|107748|107798|107748|107796.9|107746.9|7
1721183670000|2024-07-17 02:34:30|107797.7|107747.7|107797.4|107747.4|107797.7|107747.7|107797.3|107747.3|5
1721183680000|2024-07-17 02:34:40|107797.6|107747.6|107796.5|107746.5|107797.6|107747.6|107796.5|107746.5|4
1721183690000|2024-07-17 02:34:50|107797.9|107747.9|107797.7|107747.7|107797.9|107747.9|107797.7|107747.7|3
1721183700000|2024-07-17 02:35:00|107797.9|107747.9|107799.4|107749.4|107799.8|107749.8|107797.7|107747.7|8
1721183710000|2024-07-17 02:35:10|107799.8|107749.8|107799.8|107749.8|107799.8|107749.8|107799.8|107749.8|1
1721183720000|2024-07-17 02:35:20|107798.6|107748.6|107794.7|107744.7|107798.6|107748.6|107794.5|107744.5|9
1721183730000|2024-07-17 02:35:30|107794.4|107744.4|107794.6|107744.6|107794.7|107744.7|107793.9|107743.9|11
1721183740000|2024-07-17 02:35:40|107794.8|107744.8|107791.3|107741.3|107794.8|107744.8|107791.3|107741.3|9
1721183750000|2024-07-17 02:35:50|107791|107741|107798.3|107748.3|107798.3|107748.3|107791|107741|12
1721183760000|2024-07-17 02:36:00|107798|107748|107802.2|107752.2|107802.2|107752.2|107798|107748|8
1721183770000|2024-07-17 02:36:10|107802.1|107752.1|107802.1|107752.1|107802.1|107752.1|107801.9|107751.9|3
1721183780000|2024-07-17 02:36:20|107801.8|107751.8|107801.6|107751.6|107801.8|107751.8|107801.6|107751.6|2
1721183790000|2024-07-17 02:36:30|107801.5|107751.5|107800|107750|107801.5|107751.5|107800|107750|3
1721183800000|2024-07-17 02:36:40|107800.2|107750.2|107794.1|107744.1|107801.1|107751.1|107793.8|107743.8|15
1721183810000|2024-07-17 02:36:50|107794.3|107744.3|107793.7|107743.7|107794.6|107744.6|107793.5|107743.5|5
1721183820000|2024-07-17 02:37:00|107793.6|107743.6|107795.5|107745.5|107795.5|107745.5|107793.5|107743.5|8
1721183830000|2024-07-17 02:37:10|107795.6|107745.6|107796.8|107746.8|107796.8|107746.8|107795.6|107745.6|7
1721183840000|2024-07-17 02:37:20|107796.6|107746.6|107796.4|107746.4|107796.6|107746.6|107796.2|107746.2|3
1721183850000|2024-07-17 02:37:30|107797.1|107747.1|107799.9|107749.9|107799.9|107749.9|107797.1|107747.1|8
1721183860000|2024-07-17 02:37:40|107799.6|107749.6|107800.8|107750.8|107800.8|107750.8|107799.6|107749.6|5
1721183870000|2024-07-17 02:37:50|107800.9|107750.9|107800.9|107750.9|107800.9|107750.9|107800.9|107750.9|1
1721183880000|2024-07-17 02:38:00|107800.3|107750.3|107801|107751|107801|107751|107800.3|107750.3|3
1721183890000|2024-07-17 02:38:10|107802|107752|107802|107752|107802|107752|107802|107752|1
1721183900000|2024-07-17 02:38:20|107802.8|107752.8|107802.8|107752.8|107802.8|107752.8|107802.8|107752.8|1
1721183910000|2024-07-17 02:38:30|107801.7|107751.7|107796.2|107746.2|107801.7|107751.7|107796.2|107746.2|5
1721183920000|2024-07-17 02:38:40|107796.6|107746.6|107796.6|107746.6|107796.6|107746.6|107796.3|107746.3|4
1721183930000|2024-07-17 02:38:50|107796.7|107746.7|107797.1|107747.1|107797.1|107747.1|107796.7|107746.7|3
1721183940000|2024-07-17 02:39:00|107796.1|107746.1|107795.5|107745.5|107796.4|107746.4|107795.5|107745.5|4
1721183950000|2024-07-17 02:39:10|107795.7|107745.7|107795.7|107745.7|107795.7|107745.7|107795.7|107745.7|1
1721183960000|2024-07-17 02:39:20|107795.4|107745.4|107796.1|107746.1|107796.5|107746.5|107795.4|107745.4|5
1721183970000|2024-07-17 02:39:30|107796.3|107746.3|107797.3|107747.3|107797.3|107747.3|107796.3|107746.3|5
1721183980000|2024-07-17 02:39:40|107797.9|107747.9|107797.5|107747.5|107799.3|107749.3|107797.5|107747.5|9
1721183990000|2024-07-17 02:39:50|107797.8|107747.8|107797.5|107747.5|107797.8|107747.8|107797.5|107747.5|2
1721184000000|2024-07-17 02:40:00|107798.1|107748.1|107797|107747|107799.6|107749.6|107797|107747|12
1721184010000|2024-07-17 02:40:10|107797.1|107747.1|107799.8|107749.8|107799.8|107749.8|107797.1|107747.1|5
1721184020000|2024-07-17 02:40:20|107798.8|107748.8|107797.5|107747.5|107798.8|107748.8|107797.5|107747.5|6
1721184030000|2024-07-17 02:40:30|107797.7|107747.7|107797.5|107747.5|107797.7|107747.7|107797.5|107747.5|3
1721184040000|2024-07-17 02:40:40|107797.1|107747.1|107797.1|107747.1|107797.2|107747.2|107797.1|107747.1|5
1721184050000|2024-07-17 02:40:50|107797.2|107747.2|107797.2|107747.2|107797.6|107747.6|107797.2|107747.2|4
1721184060000|2024-07-17 02:41:00|107795.9|107745.9|107795.8|107745.8|107796.1|107746.1|107795.5|107745.5|4
1721184070000|2024-07-17 02:41:10|107795.9|107745.9|107796.2|107746.2|107796.7|107746.7|107795.9|107745.9|4
1721184080000|2024-07-17 02:41:20|107796.1|107746.1|107796.9|107746.9|107796.9|107746.9|107796.1|107746.1|2
1721184100000|2024-07-17 02:41:40|107796.4|107746.4|107796.1|107746.1|107796.4|107746.4|107796.1|107746.1|2
1721184110000|2024-07-17 02:41:50|107796.2|107746.2|107794.6|107744.6|107796.2|107746.2|107794.6|107744.6|9
1721184120000|2024-07-17 02:42:00|107794.1|107744.1|107794.7|107744.7|107794.7|107744.7|107793.9|107743.9|6
1721184130000|2024-07-17 02:42:10|107795.3|107745.3|107794.6|107744.6|107795.3|107745.3|107794|107744|8
1721184140000|2024-07-17 02:42:20|107794.4|107744.4|107788.2|107738.2|107794.4|107744.4|107788.2|107738.2|7
1721184150000|2024-07-17 02:42:30|107788|107738|107788.6|107738.6|107788.6|107738.6|107787.8|107737.8|5
1721184160000|2024-07-17 02:42:40|107788.9|107738.9|107788.6|107738.6|107788.9|107738.9|107788.5|107738.5|6
1721184170000|2024-07-17 02:42:50|107788.5|107738.5|107786.4|107736.4|107788.6|107738.6|107786.4|107736.4|7
1721184180000|2024-07-17 02:43:00|107786.6|107736.6|107775.7|107725.7|107786.6|107736.6|107774.2|107724.2|21
1721184190000|2024-07-17 02:43:10|107775.2|107725.2|107776.3|107726.3|107778.2|107728.2|107775.2|107725.2|11
1721184200000|2024-07-17 02:43:20|107776.9|107726.9|107777.4|107727.4|107777.4|107727.4|107776.5|107726.5|14
1721184210000|2024-07-17 02:43:30|107777.3|107727.3|107779.7|107729.7|107779.7|107729.7|107777.3|107727.3|7
1721184220000|2024-07-17 02:43:40|107780.1|107730.1|107780.4|107730.4|107780.4|107730.4|107780.1|107730.1|2
1721184230000|2024-07-17 02:43:50|107780.5|107730.5|107780|107730|107780.5|107730.5|107780|107730|3
1721184240000|2024-07-17 02:44:00|107780.1|107730.1|107779|107729|107780.1|107730.1|107779|107729|2
1721184250000|2024-07-17 02:44:10|107779.1|107729.1|107780.8|107730.8|107781.2|107731.2|107778.8|107728.8|5
1721184260000|2024-07-17 02:44:20|107781.3|107731.3|107781.5|107731.5|107782.2|107732.2|107781.3|107731.3|7
1721184270000|2024-07-17 02:44:30|107781|107731|107781.6|107731.6|107781.6|107731.6|107780.9|107730.9|3
1721184290000|2024-07-17 02:44:50|107781.5|107731.5|107782.7|107732.7|107782.7|107732.7|107781.3|107731.3|4
1721184300000|2024-07-17 02:45:00|107783|107733|107783.8|107733.8|107783.8|107733.8|107781.4|107731.4|13
1721184310000|2024-07-17 02:45:10|107783.6|107733.6|107784.4|107734.4|107784.4|107734.4|107783.6|107733.6|4
1721184320000|2024-07-17 02:45:20|107782.7|107732.7|107778.4|107728.4|107782.7|107732.7|107778.2|107728.2|11
1721184330000|2024-07-17 02:45:30|107778.9|107728.9|107779.2|107729.2|107779.3|107729.3|107778.7|107728.7|4
1721184340000|2024-07-17 02:45:40|107779.4|107729.4|107778.3|107728.3|107779.7|107729.7|107778.3|107728.3|5
1721184350000|2024-07-17 02:45:50|107777.7|107727.7|107777.4|107727.4|107777.7|107727.7|107776.9|107726.9|3
1721184360000|2024-07-17 02:46:00|107776.9|107726.9|107776.9|107726.9|107776.9|107726.9|107776.9|107726.9|1
1721184370000|2024-07-17 02:46:10|107775.9|107725.9|107777.6|107727.6|107777.6|107727.6|107775.9|107725.9|11
1721184380000|2024-07-17 02:46:20|107777.7|107727.7|107777.7|107727.7|107777.7|107727.7|107777.7|107727.7|1
1721184390000|2024-07-17 02:46:30|107778.5|107728.5|107781.3|107731.3|107781.3|107731.3|107778.5|107728.5|6
1721184400000|2024-07-17 02:46:40|107781.4|107731.4|107783.1|107733.1|107783.5|107733.5|107781.4|107731.4|7
1721184410000|2024-07-17 02:46:50|107783.2|107733.2|107782.6|107732.6|107783.2|107733.2|107782.6|107732.6|4
1721184420000|2024-07-17 02:47:00|107782.3|107732.3|107785.9|107735.9|107785.9|107735.9|107782.3|107732.3|9
1721184430000|2024-07-17 02:47:10|107785.5|107735.5|107785.5|107735.5|107785.9|107735.9|107785.2|107735.2|8
1721184440000|2024-07-17 02:47:20|107785.4|107735.4|107785.9|107735.9|107785.9|107735.9|107785.4|107735.4|2
1721184450000|2024-07-17 02:47:30|107786.3|107736.3|107785.7|107735.7|107786.4|107736.4|107785.7|107735.7|4
1721184460000|2024-07-17 02:47:40|107785.6|107735.6|107785.3|107735.3|107785.6|107735.6|107784.3|107734.3|9
1721184470000|2024-07-17 02:47:50|107785|107735|107784.2|107734.2|107785.4|107735.4|107784.2|107734.2|5
1721184480000|2024-07-17 02:48:00|107784.1|107734.1|107784.7|107734.7|107784.7|107734.7|107784|107734|3
1721184490000|2024-07-17 02:48:10|107784.6|107734.6|107784.6|107734.6|107784.6|107734.6|107784.6|107734.6|1
1721184500000|2024-07-17 02:48:20|107785.4|107735.4|107785.9|107735.9|107785.9|107735.9|107785|107735|6
1721184510000|2024-07-17 02:48:30|107785.4|107735.4|107782.5|107732.5|107785.4|107735.4|107781.4|107731.4|9
1721184520000|2024-07-17 02:48:40|107781.3|107731.3|107778.4|107728.4|107781.4|107731.4|107778.4|107728.4|9
1721184530000|2024-07-17 02:48:50|107778.6|107728.6|107778.8|107728.8|107778.8|107728.8|107778.6|107728.6|4
1721184540000|2024-07-17 02:49:00|107778.6|107728.6|107780.3|107730.3|107780.3|107730.3|107778|107728|11
1721184550000|2024-07-17 02:49:10|107780.6|107730.6|107783.4|107733.4|107785|107735|107780.6|107730.6|12
1721184560000|2024-07-17 02:49:20|107783.3|107733.3|107783.1|107733.1|107783.3|107733.3|107783.1|107733.1|2
1721184570000|2024-07-17 02:49:30|107783|107733|107781.2|107731.2|107783|107733|107781.2|107731.2|5
1721184580000|2024-07-17 02:49:40|107781.1|107731.1|107780.8|107730.8|107781.8|107731.8|107780.8|107730.8|8
1721184590000|2024-07-17 02:49:50|107780.7|107730.7|107781.2|107731.2|107781.3|107731.3|107780.7|107730.7|9
1721184600000|2024-07-17 02:50:00|107781.4|107731.4|107777.2|107727.2|107781.4|107731.4|107776.8|107726.8|7
1721184610000|2024-07-17 02:50:10|107776.9|107726.9|107776.7|107726.7|107776.9|107726.9|107776.7|107726.7|2
1721184620000|2024-07-17 02:50:20|107776.4|107726.4|107776.4|107726.4|107776.4|107726.4|107776.4|107726.4|1
1721184630000|2024-07-17 02:50:30|107777.3|107727.3|107778.3|107728.3|107778.5|107728.5|107777.3|107727.3|4
1721184640000|2024-07-17 02:50:40|107778.5|107728.5|107780.7|107730.7|107780.7|107730.7|107778.5|107728.5|9
1721184650000|2024-07-17 02:50:50|107780.8|107730.8|107780.8|107730.8|107780.8|107730.8|107780.8|107730.8|1
1721184660000|2024-07-17 02:51:00|107780.9|107730.9|107782.2|107732.2|107782.2|107732.2|107780.9|107730.9|3
1721184670000|2024-07-17 02:51:10|107782.4|107732.4|107781.8|107731.8|107782.5|107732.5|107781.8|107731.8|3
1721184680000|2024-07-17 02:51:20|107781.7|107731.7|107781.6|107731.6|107781.7|107731.7|107781.5|107731.5|3
1721184690000|2024-07-17 02:51:30|107781.8|107731.8|107781.4|107731.4|107783.7|107733.7|107781.4|107731.4|4
1721184700000|2024-07-17 02:51:40|107781.3|107731.3|107782.4|107732.4|107782.6|107732.6|107781.2|107731.2|8
1721184710000|2024-07-17 02:51:50|107782.2|107732.2|107782.2|107732.2|107782.2|107732.2|107782.2|107732.2|1
1721184720000|2024-07-17 02:52:00|107782.1|107732.1|107781.6|107731.6|107782.1|107732.1|107781.6|107731.6|2
1721184730000|2024-07-17 02:52:10|107781.9|107731.9|107781.3|107731.3|107781.9|107731.9|107780.3|107730.3|5
1721184740000|2024-07-17 02:52:20|107780.8|107730.8|107781.5|107731.5|107781.7|107731.7|107780.8|107730.8|8
1721184750000|2024-07-17 02:52:30|107782|107732|107779.9|107729.9|107782.9|107732.9|107778.8|107728.8|13
1721184760000|2024-07-17 02:52:40|107779.1|107729.1|107779.7|107729.7|107779.7|107729.7|107779.1|107729.1|2
1721184770000|2024-07-17 02:52:50|107779.6|107729.6|107779.6|107729.6|107779.6|107729.6|107779.6|107729.6|1
1721184780000|2024-07-17 02:53:00|107779.8|107729.8|107783|107733|107783|107733|107779.8|107729.8|7
1721184790000|2024-07-17 02:53:10|107783.4|107733.4|107782.2|107732.2|107783.4|107733.4|107781.9|107731.9|9
1721184800000|2024-07-17 02:53:20|107781.9|107731.9|107780.8|107730.8|107782.7|107732.7|107780.8|107730.8|6
1721184810000|2024-07-17 02:53:30|107781.8|107731.8|107781.7|107731.7|107781.8|107731.8|107781.6|107731.6|3
1721184820000|2024-07-17 02:53:40|107780.3|107730.3|107780.4|107730.4|107780.4|107730.4|107779.7|107729.7|6
1721184830000|2024-07-17 02:53:50|107781.2|107731.2|107780.6|107730.6|107781.3|107731.3|107780.5|107730.5|5
1721184840000|2024-07-17 02:54:00|107780.3|107730.3|107781.5|107731.5|107781.5|107731.5|107779.9|107729.9|9
1721184850000|2024-07-17 02:54:10|107781.8|107731.8|107781.7|107731.7|107781.8|107731.8|107781.4|107731.4|5
1721184860000|2024-07-17 02:54:20|107782.2|107732.2|107782.4|107732.4|107782.5|107732.5|107781.9|107731.9|4
1721184870000|2024-07-17 02:54:30|107782.7|107732.7|107781.3|107731.3|107782.7|107732.7|107781.3|107731.3|5
1721184880000|2024-07-17 02:54:40|107782|107732|107785.5|107735.5|107785.5|107735.5|107782|107732|7
1721184890000|2024-07-17 02:54:50|107785.3|107735.3|107785.5|107735.5|107785.6|107735.6|107785.3|107735.3|4
1721184900000|2024-07-17 02:55:00|107785.9|107735.9|107786.4|107736.4|107786.5|107736.5|107785.5|107735.5|8
1721184910000|2024-07-17 02:55:10|107785.5|107735.5|107784.6|107734.6|107785.5|107735.5|107784.6|107734.6|5
1721184920000|2024-07-17 02:55:20|107784.7|107734.7|107783.4|107733.4|107784.7|107734.7|107783.4|107733.4|3
1721184930000|2024-07-17 02:55:30|107783.3|107733.3|107782.8|107732.8|107783.4|107733.4|107782.8|107732.8|5
1721184940000|2024-07-17 02:55:40|107782.6|107732.6|107784|107734|107784.7|107734.7|107782.2|107732.2|12
1721184950000|2024-07-17 02:55:50|107784.1|107734.1|107784.1|107734.1|107784.4|107734.4|107784.1|107734.1|3
1721184960000|2024-07-17 02:56:00|107784|107734|107783.4|107733.4|107784|107734|107783.2|107733.2|8
1721184970000|2024-07-17 02:56:10|107783.3|107733.3|107783.3|107733.3|107783.3|107733.3|107783.3|107733.3|1
1721184980000|2024-07-17 02:56:20|107783.4|107733.4|107784.2|107734.2|107784.2|107734.2|107783.4|107733.4|5
1721184990000|2024-07-17 02:56:30|107784.6|107734.6|107787.6|107737.6|107787.6|107737.6|107784.6|107734.6|8
1721185000000|2024-07-17 02:56:40|107787.7|107737.7|107787.6|107737.6|107787.7|107737.7|107787.6|107737.6|2
1721185010000|2024-07-17 02:56:50|107787.8|107737.8|107790.2|107740.2|107790.3|107740.3|107787.8|107737.8|9
1721185020000|2024-07-17 02:57:00|107790.5|107740.5|107790.1|107740.1|107790.5|107740.5|107790.1|107740.1|2
1721185030000|2024-07-17 02:57:10|107790.3|107740.3|107790|107740|107790.3|107740.3|107790|107740|2
1721185040000|2024-07-17 02:57:20|107789.7|107739.7|107791.1|107741.1|107791.1|107741.1|107789.7|107739.7|3
1721185050000|2024-07-17 02:57:30|107791.2|107741.2|107791.2|107741.2|107791.2|107741.2|107791.2|107741.2|1
1721185070000|2024-07-17 02:57:50|107792.1|107742.1|107795|107745|107795|107745|107792.1|107742.1|15
1721185080000|2024-07-17 02:58:00|107794.9|107744.9|107795.6|107745.6|107795.8|107745.8|107794.9|107744.9|7
1721185090000|2024-07-17 02:58:10|107795.5|107745.5|107795.6|107745.6|107795.6|107745.6|107795.5|107745.5|2
1721185100000|2024-07-17 02:58:20|107795|107745|107795|107745|107795|107745|107795|107745|1
1721185110000|2024-07-17 02:58:30|107795.3|107745.3|107794.4|107744.4|107795.3|107745.3|107794.4|107744.4|5
1721185120000|2024-07-17 02:58:40|107793.9|107743.9|107795|107745|107795|107745|107793.9|107743.9|5
1721185130000|2024-07-17 02:58:50|107794.9|107744.9|107795.3|107745.3|107795.3|107745.3|107794.9|107744.9|2
1721185140000|2024-07-17 02:59:00|107795.6|107745.6|107796.2|107746.2|107796.2|107746.2|107795.6|107745.6|3
1721185150000|2024-07-17 02:59:10|107796.3|107746.3|107795.6|107745.6|107796.3|107746.3|107795.6|107745.6|2
1721185160000|2024-07-17 02:59:20|107795.1|107745.1|107795.2|107745.2|107795.2|107745.2|107794.6|107744.6|3
1721185170000|2024-07-17 02:59:30|107795.1|107745.1|107794.9|107744.9|107795.1|107745.1|107794|107744|6
1721185180000|2024-07-17 02:59:40|107794.8|107744.8|107794.4|107744.4|107795.3|107745.3|107794.4|107744.4|5
1721185190000|2024-07-17 02:59:50|107794.3|107744.3|107793.5|107743.5|107794.3|107744.3|107793.5|107743.5|5
1721185200000|2024-07-17 03:00:00|107794|107744|107793.6|107743.6|107794|107744|107792.5|107742.5|18
1721185210000|2024-07-17 03:00:10|107793.8|107743.8|107794.9|107744.9|107794.9|107744.9|107793.8|107743.8|6
1721185220000|2024-07-17 03:00:20|107795.2|107745.2|107795.8|107745.8|107795.8|107745.8|107795|107745|3
1721185230000|2024-07-17 03:00:30|107796.3|107746.3|107808.3|107758.3|107808.3|107758.3|107796.3|107746.3|12
1721185240000|2024-07-17 03:00:40|107809|107759|107804.2|107754.2|107809.2|107759.2|107804.2|107754.2|12
1721185250000|2024-07-17 03:00:50|107804.1|107754.1|107804.5|107754.5|107804.5|107754.5|107803.5|107753.5|5
1721185260000|2024-07-17 03:01:00|107805|107755|107805.5|107755.5|107806|107756|107805|107755|5
1721185270000|2024-07-17 03:01:10|107805.6|107755.6|107805.3|107755.3|107805.6|107755.6|107805.3|107755.3|3
1721185290000|2024-07-17 03:01:30|107805.1|107755.1|107805.7|107755.7|107806.3|107756.3|107805.1|107755.1|6
1721185300000|2024-07-17 03:01:40|107804|107754|107804.5|107754.5|107804.5|107754.5|107804|107754|6
1721185310000|2024-07-17 03:01:50|107804.7|107754.7|107807.6|107757.6|107807.6|107757.6|107804.7|107754.7|6
1721185320000|2024-07-17 03:02:00|107808|107758|107810.3|107760.3|107810.3|107760.3|107807.4|107757.4|7
1721185330000|2024-07-17 03:02:10|107810.4|107760.4|107811.4|107761.4|107811.7|107761.7|107809.9|107759.9|6
1721185340000|2024-07-17 03:02:20|107811.6|107761.6|107809.7|107759.7|107811.6|107761.6|107809.7|107759.7|6
1721185350000|2024-07-17 03:02:30|107809.2|107759.2|107807|107757|107809.2|107759.2|107806.7|107756.7|8
1721185360000|2024-07-17 03:02:40|107806.8|107756.8|107806.5|107756.5|107806.8|107756.8|107806.4|107756.4|5
1721185370000|2024-07-17 03:02:50|107806.2|107756.2|107806.2|107756.2|107806.2|107756.2|107806.2|107756.2|1
1721185380000|2024-07-17 03:03:00|107805.7|107755.7|107804.2|107754.2|107805.7|107755.7|107803.8|107753.8|7
1721185390000|2024-07-17 03:03:10|107804.1|107754.1|107804|107754|107804.1|107754.1|107803.8|107753.8|4
1721185400000|2024-07-17 03:03:20|107803.9|107753.9|107803.9|107753.9|107803.9|107753.9|107803.8|107753.8|3
1721185410000|2024-07-17 03:03:30|107803.3|107753.3|107803.7|107753.7|107804.9|107754.9|107803.3|107753.3|4
1721185420000|2024-07-17 03:03:40|107803.8|107753.8|107802.8|107752.8|107804|107754|107802.7|107752.7|8
1721185430000|2024-07-17 03:03:50|107802.9|107752.9|107804.7|107754.7|107804.8|107754.8|107802.6|107752.6|8
1721185440000|2024-07-17 03:04:00|107804.9|107754.9|107804.8|107754.8|107804.9|107754.9|107804.8|107754.8|2
1721185450000|2024-07-17 03:04:10|107804.9|107754.9|107808|107758|107808|107758|107804.8|107754.8|7
1721185460000|2024-07-17 03:04:20|107807.9|107757.9|107807.8|107757.8|107807.9|107757.9|107807.7|107757.7|3
1721185470000|2024-07-17 03:04:30|107807.6|107757.6|107809.6|107759.6|107809.9|107759.9|107807.6|107757.6|8
1721185480000|2024-07-17 03:04:40|107809.9|107759.9|107809.6|107759.6|107810|107760|107809.6|107759.6|3
1721185490000|2024-07-17 03:04:50|107809.4|107759.4|107807.3|107757.3|107809.4|107759.4|107807.3|107757.3|8
1721185500000|2024-07-17 03:05:00|107807.7|107757.7|107806.2|107756.2|107807.7|107757.7|107806.2|107756.2|5
1721185510000|2024-07-17 03:05:10|107806.1|107756.1|107807.5|107757.5|107807.5|107757.5|107806.1|107756.1|6
1721185520000|2024-07-17 03:05:20|107807.6|107757.6|107807.7|107757.7|107808|107758|107807.2|107757.2|6
1721185530000|2024-07-17 03:05:30|107808.1|107758.1|107807.9|107757.9|107808.6|107758.6|107807.8|107757.8|5
1721185540000|2024-07-17 03:05:40|107807.8|107757.8|107807.3|107757.3|107807.8|107757.8|107807.3|107757.3|3
1721185550000|2024-07-17 03:05:50|107807.2|107757.2|107807.2|107757.2|107807.2|107757.2|107807.2|107757.2|1
1721185560000|2024-07-17 03:06:00|107806|107756|107807.3|107757.3|107807.3|107757.3|107806|107756|4
1721185570000|2024-07-17 03:06:10|107807.4|107757.4|107807.4|107757.4|107807.4|107757.4|107807.4|107757.4|1
1721185580000|2024-07-17 03:06:20|107807.5|107757.5|107807.9|107757.9|107807.9|107757.9|107807.2|107757.2|4
1721185590000|2024-07-17 03:06:30|107807.8|107757.8|107802.7|107752.7|107807.8|107757.8|107802.7|107752.7|6
1721185600000|2024-07-17 03:06:40|107802.6|107752.6|107801.2|107751.2|107802.6|107752.6|107801.2|107751.2|5
1721185610000|2024-07-17 03:06:50|107801.3|107751.3|107801.5|107751.5|107801.5|107751.5|107801.3|107751.3|2
1721185620000|2024-07-17 03:07:00|107801.6|107751.6|107802.2|107752.2|107803.8|107753.8|107801.6|107751.6|12
1721185630000|2024-07-17 03:07:10|107802.1|107752.1|107802|107752|107802.6|107752.6|107802|107752|5
1721185640000|2024-07-17 03:07:20|107802.1|107752.1|107802.5|107752.5|107802.5|107752.5|107801.9|107751.9|3
1721185650000|2024-07-17 03:07:30|107802.7|107752.7|107803.9|107753.9|107803.9|107753.9|107802.7|107752.7|7
1721185660000|2024-07-17 03:07:40|107804.5|107754.5|107805|107755|107805|107755|107804.5|107754.5|5
1721185670000|2024-07-17 03:07:50|107804.8|107754.8|107804.6|107754.6|107805|107755|107804.6|107754.6|5
1721185680000|2024-07-17 03:08:00|107804.3|107754.3|107803.5|107753.5|107804.5|107754.5|107803.5|107753.5|7
1721185690000|2024-07-17 03:08:10|107803.6|107753.6|107806|107756|107806|107756|107803.5|107753.5|12
1721185700000|2024-07-17 03:08:20|107805.9|107755.9|107806.1|107756.1|107806.2|107756.2|107805.9|107755.9|5
1721185710000|2024-07-17 03:08:30|107806|107756|107806|107756|107806.1|107756.1|107806|107756|3
1721185720000|2024-07-17 03:08:40|107805.9|107755.9|107805.4|107755.4|107806|107756|107805.4|107755.4|5
1721185730000|2024-07-17 03:08:50|107806.3|107756.3|107806.2|107756.2|107806.3|107756.3|107806.2|107756.2|2
1721185740000|2024-07-17 03:09:00|107806.6|107756.6|107807.2|107757.2|107807.2|107757.2|107806.6|107756.6|3
1721185750000|2024-07-17 03:09:10|107807|107757|107805.6|107755.6|107807.5|107757.5|107805.6|107755.6|6
1721185760000|2024-07-17 03:09:20|107805.7|107755.7|107805.9|107755.9|107805.9|107755.9|107805.7|107755.7|2
1721185780000|2024-07-17 03:09:40|107805.4|107755.4|107806.6|107756.6|107806.7|107756.7|107805.4|107755.4|3
1721185800000|2024-07-17 03:10:00|107805.1|107755.1|107805.4|107755.4|107805.4|107755.4|107804.9|107754.9|3
1721185810000|2024-07-17 03:10:10|107805.5|107755.5|107803.5|107753.5|107805.5|107755.5|107803|107753|8
1721185820000|2024-07-17 03:10:20|107803.2|107753.2|107802.9|107752.9|107803.2|107753.2|107802.9|107752.9|2
1721185830000|2024-07-17 03:10:30|107803.7|107753.7|107806|107756|107806|107756|107803.7|107753.7|7
1721185840000|2024-07-17 03:10:40|107806.1|107756.1|107805.7|107755.7|107806.1|107756.1|107805.7|107755.7|3
1721185850000|2024-07-17 03:10:50|107805.8|107755.8|107805.7|107755.7|107805.8|107755.8|107805.7|107755.7|2
1721185860000|2024-07-17 03:11:00|107805.6|107755.6|107805|107755|107805.7|107755.7|107805|107755|4
1721185870000|2024-07-17 03:11:10|107804.9|107754.9|107804.1|107754.1|107804.9|107754.9|107803.4|107753.4|6
1721185880000|2024-07-17 03:11:20|107804|107754|107804.5|107754.5|107804.5|107754.5|107804|107754|4
1721185890000|2024-07-17 03:11:30|107805.1|107755.1|107805.7|107755.7|107805.8|107755.8|107805.1|107755.1|6
1721185900000|2024-07-17 03:11:40|107805.6|107755.6|107805.7|107755.7|107805.7|107755.7|107805.6|107755.6|2
1721185910000|2024-07-17 03:11:50|107806.2|107756.2|107805.7|107755.7|107806.2|107756.2|107805.5|107755.5|7
1721185920000|2024-07-17 03:12:00|107805.1|107755.1|107805|107755|107805.1|107755.1|107805|107755|2
1721185930000|2024-07-17 03:12:10|107805.1|107755.1|107805|107755|107805.1|107755.1|107804.9|107754.9|4
1721185940000|2024-07-17 03:12:20|107804.9|107754.9|107805.3|107755.3|107807.1|107757.1|107804.9|107754.9|9
1721185950000|2024-07-17 03:12:30|107805.2|107755.2|107805.9|107755.9|107805.9|107755.9|107805.2|107755.2|4
1721185960000|2024-07-17 03:12:40|107805.1|107755.1|107805|107755|107805.1|107755.1|107805|107755|4
1721185970000|2024-07-17 03:12:50|107805.2|107755.2|107803.5|107753.5|107805.2|107755.2|107803.5|107753.5|4
1721185980000|2024-07-17 03:13:00|107803.4|107753.4|107804.4|107754.4|107804.4|107754.4|107803.4|107753.4|5
1721185990000|2024-07-17 03:13:10|107804.5|107754.5|107805.4|107755.4|107805.4|107755.4|107804.5|107754.5|2
1721186000000|2024-07-17 03:13:20|107806|107756|107806|107756|107806|107756|107805.9|107755.9|5
1721186010000|2024-07-17 03:13:30|107805.8|107755.8|107805.8|107755.8|107805.8|107755.8|107805|107755|7
1721186020000|2024-07-17 03:13:40|107805.7|107755.7|107804.8|107754.8|107805.8|107755.8|107804.8|107754.8|5
1721186030000|2024-07-17 03:13:50|107804.1|107754.1|107804.2|107754.2|107804.2|107754.2|107804.1|107754.1|4
1721186040000|2024-07-17 03:14:00|107804.1|107754.1|107804.1|107754.1|107804.1|107754.1|107804.1|107754.1|1
1721186050000|2024-07-17 03:14:10|107804|107754|107805.3|107755.3|107806.9|107756.9|107804|107754|6
1721186060000|2024-07-17 03:14:20|107805.4|107755.4|107805.4|107755.4|107805.4|107755.4|107805.4|107755.4|1
1721186070000|2024-07-17 03:14:30|107806.4|107756.4|107810.4|107760.4|107810.4|107760.4|107806.4|107756.4|5
1721186090000|2024-07-17 03:14:50|107810.3|107760.3|107813|107763|107813|107763|107810.3|107760.3|6
1721186100000|2024-07-17 03:15:00|107812.9|107762.9|107816.2|107766.2|107816.2|107766.2|107812.9|107762.9|14
1721186110000|2024-07-17 03:15:10|107816.4|107766.4|107815.8|107765.8|107816.4|107766.4|107815.7|107765.7|9
1721186120000|2024-07-17 03:15:20|107815.5|107765.5|107815.6|107765.6|107815.8|107765.8|107814.4|107764.4|11
1721186130000|2024-07-17 03:15:30|107815.7|107765.7|107814.9|107764.9|107815.7|107765.7|107814.9|107764.9|4
1721186140000|2024-07-17 03:15:40|107820.9|107770.9|107821.2|107771.2|107821.2|107771.2|107819.8|107769.8|12
1721186150000|2024-07-17 03:15:50|107821.8|107771.8|107823.5|107773.5|107823.9|107773.9|107821.8|107771.8|7
1721186170000|2024-07-17 03:16:10|107823.3|107773.3|107823.3|107773.3|107823.3|107773.3|107823.3|107773.3|1
1721186180000|2024-07-17 03:16:20|107823|107773|107822.3|107772.3|107823|107773|107822.3|107772.3|9
1721186190000|2024-07-17 03:16:30|107822.1|107772.1|107822.2|107772.2|107822.2|107772.2|107822|107772|4
1721186200000|2024-07-17 03:16:40|107822.1|107772.1|107822.5|107772.5|107822.5|107772.5|107822|107772|3
1721186210000|2024-07-17 03:16:50|107822.7|107772.7|107823|107773|107823|107773|107822.7|107772.7|3
1721186220000|2024-07-17 03:17:00|107822.5|107772.5|107822.5|107772.5|107822.5|107772.5|107822.4|107772.4|5
1721186230000|2024-07-17 03:17:10|107822.4|107772.4|107822|107772|107822.5|107772.5|107822|107772|3
1721186240000|2024-07-17 03:17:20|107821.5|107771.5|107821.3|107771.3|107821.5|107771.5|107821.3|107771.3|3
1721186260000|2024-07-17 03:17:40|107821.8|107771.8|107821.8|107771.8|107821.8|107771.8|107821.8|107771.8|1
1721186270000|2024-07-17 03:17:50|107821.7|107771.7|107817.6|107767.6|107822.8|107772.8|107817.6|107767.6|9
1721186280000|2024-07-17 03:18:00|107817.3|107767.3|107817.4|107767.4|107817.4|107767.4|107817|107767|4
1721186290000|2024-07-17 03:18:10|107818.5|107768.5|107817.9|107767.9|107818.5|107768.5|107817.7|107767.7|5
1721186300000|2024-07-17 03:18:20|107817.8|107767.8|107817.1|107767.1|107818|107768|107817.1|107767.1|6
1721186320000|2024-07-17 03:18:40|107817.6|107767.6|107817.6|107767.6|107817.6|107767.6|107817.6|107767.6|1
1721186330000|2024-07-17 03:18:50|107817.5|107767.5|107817.9|107767.9|107818.7|107768.7|107817.5|107767.5|5
1721186340000|2024-07-17 03:19:00|107818.5|107768.5|107818.1|107768.1|107818.7|107768.7|107818.1|107768.1|4
1721186350000|2024-07-17 03:19:10|107818|107768|107818|107768|107818|107768|107818|107768|1
1721186360000|2024-07-17 03:19:20|107818.4|107768.4|107818.4|107768.4|107818.4|107768.4|107817.7|107767.7|8
1721186370000|2024-07-17 03:19:30|107818.5|107768.5|107817.8|107767.8|107818.5|107768.5|107817.8|107767.8|4
1721186380000|2024-07-17 03:19:40|107818.2|107768.2|107818.3|107768.3|107818.3|107768.3|107818.2|107768.2|2
1721186390000|2024-07-17 03:19:50|107818.2|107768.2|107818.1|107768.1|107818.2|107768.2|107818.1|107768.1|2
1721186400000|2024-07-17 03:20:00|107818.6|107768.6|107821.6|107771.6|107821.6|107771.6|107818.6|107768.6|9
1721186410000|2024-07-17 03:20:10|107821.7|107771.7|107821.9|107771.9|107821.9|107771.9|107821.7|107771.7|2
1721186420000|2024-07-17 03:20:20|107821.7|107771.7|107821.9|107771.9|107822.1|107772.1|107821.7|107771.7|3
1721186430000|2024-07-17 03:20:30|107821.8|107771.8|107823.8|107773.8|107823.8|107773.8|107821.3|107771.3|8
1721186440000|2024-07-17 03:20:40|107824.1|107774.1|107823.9|107773.9|107824.9|107774.9|107823.9|107773.9|7
1721186450000|2024-07-17 03:20:50|107823.6|107773.6|107823|107773|107824|107774|107822.6|107772.6|10
1721186460000|2024-07-17 03:21:00|107822.6|107772.6|107822.2|107772.2|107822.7|107772.7|107822.2|107772.2|4
1721186470000|2024-07-17 03:21:10|107822.1|107772.1|107822.8|107772.8|107822.8|107772.8|107822.1|107772.1|4
1721186480000|2024-07-17 03:21:20|107822.7|107772.7|107822.9|107772.9|107822.9|107772.9|107822.7|107772.7|2
1721186490000|2024-07-17 03:21:30|107822.5|107772.5|107822.8|107772.8|107823.1|107773.1|107822.5|107772.5|6
1721186500000|2024-07-17 03:21:40|107822.9|107772.9|107823.1|107773.1|107823.1|107773.1|107822.8|107772.8|3
1721186510000|2024-07-17 03:21:50|107823.2|107773.2|107823.5|107773.5|107823.5|107773.5|107823|107773|5
1721186520000|2024-07-17 03:22:00|107823.6|107773.6|107826.3|107776.3|107826.9|107776.9|107823.6|107773.6|11
1721186530000|2024-07-17 03:22:10|107826.2|107776.2|107826.6|107776.6|107826.6|107776.6|107826.2|107776.2|4
1721186540000|2024-07-17 03:22:20|107826.4|107776.4|107833.2|107783.2|107833.4|107783.4|107826.3|107776.3|15
1721186550000|2024-07-17 03:22:30|107832.9|107782.9|107831.9|107781.9|107832.9|107782.9|107831.9|107781.9|4
1721186560000|2024-07-17 03:22:40|107831.8|107781.8|107829.5|107779.5|107831.8|107781.8|107829.4|107779.4|7
1721186570000|2024-07-17 03:22:50|107829.3|107779.3|107829.3|107779.3|107829.3|107779.3|107829.3|107779.3|1
1721186580000|2024-07-17 03:23:00|107829.5|107779.5|107829.6|107779.6|107830|107780|107829.5|107779.5|6
1721186590000|2024-07-17 03:23:10|107830|107780|107830.6|107780.6|107831.2|107781.2|107829.9|107779.9|5
1721186600000|2024-07-17 03:23:20|107830.4|107780.4|107830.4|107780.4|107830.4|107780.4|107830.4|107780.4|1
1721186610000|2024-07-17 03:23:30|107829.5|107779.5|107829.7|107779.7|107829.7|107779.7|107829.5|107779.5|2
1721186620000|2024-07-17 03:23:40|107828.8|107778.8|107826|107776|107828.8|107778.8|107825.2|107775.2|10
1721186630000|2024-07-17 03:23:50|107826.4|107776.4|107826|107776|107826.4|107776.4|107826|107776|3
1721186640000|2024-07-17 03:24:00|107825.8|107775.8|107824.4|107774.4|107825.9|107775.9|107824.4|107774.4|11
1721186650000|2024-07-17 03:24:10|107824.8|107774.8|107824.8|107774.8|107825|107775|107824.2|107774.2|8
1721186660000|2024-07-17 03:24:20|107824.3|107774.3|107823.2|107773.2|107824.3|107774.3|107823.2|107773.2|2
1721186670000|2024-07-17 03:24:30|107823.1|107773.1|107823.1|107773.1|107823.1|107773.1|107823.1|107773.1|1
1721186680000|2024-07-17 03:24:40|107823|107773|107824.3|107774.3|107824.3|107774.3|107823|107773|8
1721186690000|2024-07-17 03:24:50|107824.6|107774.6|107827.5|107777.5|107828.4|107778.4|107824.6|107774.6|9
1721186700000|2024-07-17 03:25:00|107827.9|107777.9|107827.8|107777.8|107828|107778|107827.5|107777.5|4
1721186710000|2024-07-17 03:25:10|107828.2|107778.2|107828.1|107778.1|107828.2|107778.2|107827.7|107777.7|6
1721186720000|2024-07-17 03:25:20|107827.7|107777.7|107827.2|107777.2|107827.7|107777.7|107827.1|107777.1|4
1721186730000|2024-07-17 03:25:30|107827.3|107777.3|107826.6|107776.6|107827.3|107777.3|107826.6|107776.6|3
1721186740000|2024-07-17 03:25:40|107826.5|107776.5|107827.5|107777.5|107827.5|107777.5|107825|107775|6
1721186750000|2024-07-17 03:25:50|107828.1|107778.1|107824.6|107774.6|107828.1|107778.1|107824.5|107774.5|7
1721186760000|2024-07-17 03:26:00|107824|107774|107824.6|107774.6|107824.7|107774.7|107824|107774|7
1721186770000|2024-07-17 03:26:10|107824.9|107774.9|107824.9|107774.9|107825.2|107775.2|107824.5|107774.5|6
1721186780000|2024-07-17 03:26:20|107825.3|107775.3|107825.3|107775.3|107825.3|107775.3|107824.9|107774.9|3
1721186790000|2024-07-17 03:26:30|107825|107775|107820.5|107770.5|107825|107775|107820.5|107770.5|8
1721186800000|2024-07-17 03:26:40|107820.3|107770.3|107819.6|107769.6|107820.5|107770.5|107819.6|107769.6|12
1721186810000|2024-07-17 03:26:50|107819.4|107769.4|107824.9|107774.9|107825.9|107775.9|107819.1|107769.1|9
1721186820000|2024-07-17 03:27:00|107825.4|107775.4|107824.6|107774.6|107825.4|107775.4|107824.6|107774.6|5
1721186830000|2024-07-17 03:27:10|107824.7|107774.7|107824.8|107774.8|107825|107775|107824.7|107774.7|3
1721186840000|2024-07-17 03:27:20|107824.7|107774.7|107824.3|107774.3|107824.7|107774.7|107824|107774|7
1721186850000|2024-07-17 03:27:30|107824|107774|107824.4|107774.4|107825|107775|107824|107774|6
1721186860000|2024-07-17 03:27:40|107824.3|107774.3|107824.3|107774.3|107824.3|107774.3|107824.3|107774.3|1
1721186870000|2024-07-17 03:27:50|107824.2|107774.2|107823.7|107773.7|107824.2|107774.2|107823.4|107773.4|5
1721186880000|2024-07-17 03:28:00|107822.8|107772.8|107822.4|107772.4|107822.8|107772.8|107822.4|107772.4|6
1721186890000|2024-07-17 03:28:10|107822.5|107772.5|107821.7|107771.7|107822.6|107772.6|107821.7|107771.7|8
1721186900000|2024-07-17 03:28:20|107821.6|107771.6|107820.7|107770.7|107821.6|107771.6|107820.7|107770.7|4
1721186910000|2024-07-17 03:28:30|107820.5|107770.5|107820.5|107770.5|107820.5|107770.5|107820.5|107770.5|1
1721186920000|2024-07-17 03:28:40|107820.8|107770.8|107820.8|107770.8|107821.1|107771.1|107820.8|107770.8|3
1721186930000|2024-07-17 03:28:50|107821|107771|107821|107771|107821|107771|107821|107771|1
1721186940000|2024-07-17 03:29:00|107821.4|107771.4|107821.4|107771.4|107821.4|107771.4|107821|107771|4
1721186950000|2024-07-17 03:29:10|107821.5|107771.5|107822.1|107772.1|107822.1|107772.1|107821.5|107771.5|2
1721186960000|2024-07-17 03:29:20|107821.7|107771.7|107821.7|107771.7|107821.7|107771.7|107821.7|107771.7|1
1721186980000|2024-07-17 03:29:40|107821.8|107771.8|107821.8|107771.8|107821.8|107771.8|107821.8|107771.8|1
1721186990000|2024-07-17 03:29:50|107822.3|107772.3|107813.8|107763.8|107822.3|107772.3|107813.8|107763.8|8
1721187000000|2024-07-17 03:30:00|107814.1|107764.1|107809.3|107759.3|107814.5|107764.5|107808.4|107758.4|12
1721187010000|2024-07-17 03:30:10|107809.1|107759.1|107810.9|107760.9|107810.9|107760.9|107809|107759|8
1721187020000|2024-07-17 03:30:20|107810.8|107760.8|107812.4|107762.4|107812.5|107762.5|107810.8|107760.8|7
1721187030000|2024-07-17 03:30:30|107812.2|107762.2|107812.3|107762.3|107812.9|107762.9|107812.2|107762.2|4
1721187040000|2024-07-17 03:30:40|107811.8|107761.8|107812.5|107762.5|107812.5|107762.5|107811.8|107761.8|3
1721187050000|2024-07-17 03:30:50|107814|107764|107813.7|107763.7|107814.3|107764.3|107813.6|107763.6|6
1721187060000|2024-07-17 03:31:00|107814|107764|107815.2|107765.2|107815.3|107765.3|107813.8|107763.8|9
1721187070000|2024-07-17 03:31:10|107815.6|107765.6|107816.8|107766.8|107816.8|107766.8|107815.6|107765.6|7
1721187080000|2024-07-17 03:31:20|107816.6|107766.6|107818.7|107768.7|107818.7|107768.7|107816.6|107766.6|10
1721187090000|2024-07-17 03:31:30|107818.9|107768.9|107819.3|107769.3|107819.3|107769.3|107818.9|107768.9|2
1721187100000|2024-07-17 03:31:40|107819.2|107769.2|107814.2|107764.2|107819.5|107769.5|107813.5|107763.5|14
1721187110000|2024-07-17 03:31:50|107814.5|107764.5|107814.2|107764.2|107814.5|107764.5|107814.2|107764.2|3
1721187120000|2024-07-17 03:32:00|107814.3|107764.3|107815.1|107765.1|107815.2|107765.2|107814.3|107764.3|10
1721187130000|2024-07-17 03:32:10|107815|107765|107814.5|107764.5|107815.3|107765.3|107814.3|107764.3|9
1721187140000|2024-07-17 03:32:20|107814.6|107764.6|107816.7|107766.7|107816.7|107766.7|107814.6|107764.6|6
1721187150000|2024-07-17 03:32:30|107816.8|107766.8|107816.1|107766.1|107816.8|107766.8|107816.1|107766.1|5
1721187160000|2024-07-17 03:32:40|107815.7|107765.7|107815.6|107765.6|107815.7|107765.7|107815.6|107765.6|2
1721187170000|2024-07-17 03:32:50|107815.7|107765.7|107814.7|107764.7|107815.7|107765.7|107814.7|107764.7|4
1721187180000|2024-07-17 03:33:00|107814.2|107764.2|107813.6|107763.6|107814.2|107764.2|107813.6|107763.6|6
1721187190000|2024-07-17 03:33:10|107813.7|107763.7|107814.8|107764.8|107814.8|107764.8|107813.7|107763.7|6
1721187200000|2024-07-17 03:33:20|107814.9|107764.9|107816|107766|107816|107766|107814.9|107764.9|4
1721187210000|2024-07-17 03:33:30|107815.9|107765.9|107816|107766|107816|107766|107815.9|107765.9|4
1721187220000|2024-07-17 03:33:40|107816.9|107766.9|107816|107766|107817.1|107767.1|107816|107766|10
1721187230000|2024-07-17 03:33:50|107815.7|107765.7|107816.3|107766.3|107816.3|107766.3|107815.7|107765.7|3
1721187240000|2024-07-17 03:34:00|107815.8|107765.8|107808|107758|107815.9|107765.9|107807.4|107757.4|10
1721187250000|2024-07-17 03:34:10|107807.8|107757.8|107807.5|107757.5|107808.1|107758.1|107807.5|107757.5|3
1721187260000|2024-07-17 03:34:20|107807.8|107757.8|107807.7|107757.7|107807.8|107757.8|107807.5|107757.5|3
1721187270000|2024-07-17 03:34:30|107807.8|107757.8|107805.8|107755.8|107807.9|107757.9|107805.8|107755.8|10
1721187280000|2024-07-17 03:34:40|107805.9|107755.9|107805.8|107755.8|107806|107756|107805.7|107755.7|5
1721187290000|2024-07-17 03:34:50|107805.6|107755.6|107801.1|107751.1|107805.6|107755.6|107800.6|107750.6|11
1721187300000|2024-07-17 03:35:00|107800.9|107750.9|107798.9|107748.9|107800.9|107750.9|107798.9|107748.9|4
1721187310000|2024-07-17 03:35:10|107798.7|107748.7|107794.4|107744.4|107799|107749|107794.1|107744.1|13
1721187320000|2024-07-17 03:35:20|107793.9|107743.9|107793.1|107743.1|107793.9|107743.9|107793|107743|7
1721187330000|2024-07-17 03:35:30|107793.3|107743.3|107793.7|107743.7|107793.7|107743.7|107793.3|107743.3|3
1721187340000|2024-07-17 03:35:40|107793.6|107743.6|107793.5|107743.5|107793.6|107743.6|107793.5|107743.5|2
1721187350000|2024-07-17 03:35:50|107792.8|107742.8|107793|107743|107793.1|107743.1|107792.8|107742.8|4
1721187360000|2024-07-17 03:36:00|107792.8|107742.8|107793|107743|107793|107743|107792.5|107742.5|4
1721187370000|2024-07-17 03:36:10|107793.1|107743.1|107794|107744|107794|107744|107793.1|107743.1|3
1721187380000|2024-07-17 03:36:20|107794.5|107744.5|107792.9|107742.9|107794.5|107744.5|107792.9|107742.9|4
1721187390000|2024-07-17 03:36:30|107792.6|107742.6|107788.7|107738.7|107792.6|107742.6|107788.7|107738.7|12
1721187400000|2024-07-17 03:36:40|107789|107739|107788.3|107738.3|107789|107739|107788.3|107738.3|5
1721187410000|2024-07-17 03:36:50|107787.9|107737.9|107785.6|107735.6|107787.9|107737.9|107785.2|107735.2|5
1721187420000|2024-07-17 03:37:00|107785.4|107735.4|107786.1|107736.1|107786.1|107736.1|107785.1|107735.1|7
1721187430000|2024-07-17 03:37:10|107785.9|107735.9|107789.2|107739.2|107789.4|107739.4|107785.9|107735.9|11
1721187440000|2024-07-17 03:37:20|107788.7|107738.7|107786.9|107736.9|107788.7|107738.7|107786.2|107736.2|8
1721187450000|2024-07-17 03:37:30|107787.1|107737.1|107788|107738|107788|107738|107787.1|107737.1|5
1721187460000|2024-07-17 03:37:40|107788.1|107738.1|107788.1|107738.1|107788.2|107738.2|107787.9|107737.9|5
1721187470000|2024-07-17 03:37:50|107787.4|107737.4|107787|107737|107787.4|107737.4|107786.9|107736.9|3
1721187480000|2024-07-17 03:38:00|107787.9|107737.9|107786.9|107736.9|107787.9|107737.9|107786.9|107736.9|5
1721187490000|2024-07-17 03:38:10|107787|107737|107788.3|107738.3|107788.3|107738.3|107786.9|107736.9|6
1721187500000|2024-07-17 03:38:20|107787.8|107737.8|107788.5|107738.5|107788.5|107738.5|107787.8|107737.8|4
1721187510000|2024-07-17 03:38:30|107788.6|107738.6|107788.7|107738.7|107788.7|107738.7|107788.6|107738.6|2
1721187520000|2024-07-17 03:38:40|107787.9|107737.9|107787|107737|107787.9|107737.9|107787|107737|3
1721187530000|2024-07-17 03:38:50|107787.2|107737.2|107787.4|107737.4|107787.4|107737.4|107787.1|107737.1|3
1721187540000|2024-07-17 03:39:00|107787.7|107737.7|107787.8|107737.8|107787.9|107737.9|107787.6|107737.6|4
1721187550000|2024-07-17 03:39:10|107788.6|107738.6|107789.8|107739.8|107790.9|107740.9|107788.6|107738.6|11
1721187560000|2024-07-17 03:39:20|107789.6|107739.6|107789.6|107739.6|107789.8|107739.8|107789.6|107739.6|3
1721187570000|2024-07-17 03:39:30|107789.5|107739.5|107789.7|107739.7|107789.7|107739.7|107789.4|107739.4|5
1721187580000|2024-07-17 03:39:40|107789.3|107739.3|107791.6|107741.6|107791.6|107741.6|107789.3|107739.3|7
1721187590000|2024-07-17 03:39:50|107792|107742|107792.7|107742.7|107792.7|107742.7|107792|107742|4
1721187600000|2024-07-17 03:40:00|107792.8|107742.8|107792.7|107742.7|107793.4|107743.4|107792.7|107742.7|7
1721187610000|2024-07-17 03:40:10|107792.8|107742.8|107795.3|107745.3|107795.3|107745.3|107792.8|107742.8|8
1721187620000|2024-07-17 03:40:20|107795.8|107745.8|107795.7|107745.7|107795.8|107745.8|107795.7|107745.7|2
1721187630000|2024-07-17 03:40:30|107795.6|107745.6|107795.3|107745.3|107795.6|107745.6|107795.3|107745.3|2
1721187640000|2024-07-17 03:40:40|107795.5|107745.5|107794.8|107744.8|107796.2|107746.2|107794.8|107744.8|7
1721187650000|2024-07-17 03:40:50|107795.1|107745.1|107794.3|107744.3|107795.6|107745.6|107794.2|107744.2|10
1721187660000|2024-07-17 03:41:00|107794.1|107744.1|107795.8|107745.8|107795.8|107745.8|107794|107744|6
1721187670000|2024-07-17 03:41:10|107795.9|107745.9|107797.5|107747.5|107797.5|107747.5|107795.9|107745.9|8
1721187680000|2024-07-17 03:41:20|107797.4|107747.4|107796|107746|107797.6|107747.6|107795.9|107745.9|6
1721187690000|2024-07-17 03:41:30|107796.2|107746.2|107795.9|107745.9|107796.2|107746.2|107795.8|107745.8|4
1721187700000|2024-07-17 03:41:40|107796|107746|107795|107745|107796|107746|107795|107745|4
1721187710000|2024-07-17 03:41:50|107783.8|107733.8|107782.5|107732.5|107783.8|107733.8|107782.1|107732.1|7
1721187720000|2024-07-17 03:42:00|107783.7|107733.7|107756.5|107706.5|107783.7|107733.7|107750.6|107700.6|19
1721187730000|2024-07-17 03:42:10|107756.2|107706.2|107755.1|107705.1|107756.2|107706.2|107755.1|107705.1|5
1721187740000|2024-07-17 03:42:20|107755|107705|107755.1|107705.1|107755.1|107705.1|107755|107705|2
1721187750000|2024-07-17 03:42:30|107755.8|107705.8|107755.4|107705.4|107756|107706|107755.4|107705.4|5
1721187760000|2024-07-17 03:42:40|107755.2|107705.2|107755|107705|107755.2|107705.2|107754.9|107704.9|4
1721187770000|2024-07-17 03:42:50|107754.9|107704.9|107755|107705|107755|107705|107754.9|107704.9|2
1721187780000|2024-07-17 03:43:00|107754.9|107704.9|107755.8|107705.8|107756.5|107706.5|107754.9|107704.9|9
1721187790000|2024-07-17 03:43:10|107755.7|107705.7|107756.4|107706.4|107756.4|107706.4|107755.7|107705.7|3
1721187800000|2024-07-17 03:43:20|107755.9|107705.9|107755.8|107705.8|107755.9|107705.9|107755.7|107705.7|3
1721187810000|2024-07-17 03:43:30|107756|107706|107755.3|107705.3|107756.1|107706.1|107755.3|107705.3|4
1721187820000|2024-07-17 03:43:40|107755.1|107705.1|107754.8|107704.8|107755.1|107705.1|107754.7|107704.7|6
1721187830000|2024-07-17 03:43:50|107754.7|107704.7|107756.3|107706.3|107756.3|107706.3|107754.7|107704.7|4
1721187840000|2024-07-17 03:44:00|107756.2|107706.2|107759.9|107709.9|107759.9|107709.9|107754.8|107704.8|9
1721187850000|2024-07-17 03:44:10|107760.7|107710.7|107760.1|107710.1|107761.5|107711.5|107760.1|107710.1|7
1721187860000|2024-07-17 03:44:20|107760.7|107710.7|107761|107711|107761.3|107711.3|107760.6|107710.6|7
1721187870000|2024-07-17 03:44:30|107760.9|107710.9|107760.9|107710.9|107760.9|107710.9|107760.6|107710.6|7
1721187880000|2024-07-17 03:44:40|107761.2|107711.2|107761.2|107711.2|107761.4|107711.4|107760.9|107710.9|6
1721187890000|2024-07-17 03:44:50|107761.3|107711.3|107761.7|107711.7|107761.7|107711.7|107761.3|107711.3|2
1721187900000|2024-07-17 03:45:00|107761.3|107711.3|107771.5|107721.5|107771.5|107721.5|107760.7|107710.7|24
1721187910000|2024-07-17 03:45:10|107772.4|107722.4|107771.9|107721.9|107772.4|107722.4|107771.4|107721.4|5
1721187920000|2024-07-17 03:45:20|107771.8|107721.8|107777.6|107727.6|107777.6|107727.6|107771.8|107721.8|10
1721187930000|2024-07-17 03:45:30|107778.3|107728.3|107778.7|107728.7|107778.8|107728.8|107778.1|107728.1|10
1721187940000|2024-07-17 03:45:40|107778.1|107728.1|107775.6|107725.6|107778.1|107728.1|107775.6|107725.6|12
1721187950000|2024-07-17 03:45:50|107775.4|107725.4|107775|107725|107775.4|107725.4|107774.9|107724.9|4
1721187960000|2024-07-17 03:46:00|107775.6|107725.6|107780.4|107730.4|107782.1|107732.1|107775.6|107725.6|12
1721187970000|2024-07-17 03:46:10|107779.8|107729.8|107776.6|107726.6|107779.8|107729.8|107776.6|107726.6|9
1721187980000|2024-07-17 03:46:20|107776.3|107726.3|107777.5|107727.5|107777.5|107727.5|107775.9|107725.9|6
1721187990000|2024-07-17 03:46:30|107777.4|107727.4|107772.3|107722.3|107777.4|107727.4|107772.3|107722.3|11
1721188000000|2024-07-17 03:46:40|107772.1|107722.1|107768.8|107718.8|107772.7|107722.7|107768.8|107718.8|11
1721188010000|2024-07-17 03:46:50|107768.1|107718.1|107775.7|107725.7|107776.5|107726.5|107767.6|107717.6|12
1721188020000|2024-07-17 03:47:00|107775.5|107725.5|107776.9|107726.9|107776.9|107726.9|107775.5|107725.5|5
1721188030000|2024-07-17 03:47:10|107776.2|107726.2|107776.9|107726.9|107776.9|107726.9|107776.2|107726.2|3
1721188040000|2024-07-17 03:47:20|107777|107727|107777.5|107727.5|107778|107728|107776.9|107726.9|5
1721188050000|2024-07-17 03:47:30|107777.2|107727.2|107777|107727|107777.2|107727.2|107776.9|107726.9|4
1721188060000|2024-07-17 03:47:40|107776.5|107726.5|107775.8|107725.8|107776.5|107726.5|107775.8|107725.8|5
1721188070000|2024-07-17 03:47:50|107775.9|107725.9|107775.6|107725.6|107775.9|107725.9|107775.3|107725.3|5
1721188080000|2024-07-17 03:48:00|107775.9|107725.9|107776.5|107726.5|107776.5|107726.5|107775.9|107725.9|2
1721188090000|2024-07-17 03:48:10|107776.3|107726.3|107776.7|107726.7|107777.1|107727.1|107776.3|107726.3|6
1721188100000|2024-07-17 03:48:20|107776.9|107726.9|107778.3|107728.3|107778.3|107728.3|107776.6|107726.6|6
1721188110000|2024-07-17 03:48:30|107778.6|107728.6|107776.5|107726.5|107778.6|107728.6|107776.5|107726.5|6
1721188120000|2024-07-17 03:48:40|107777.4|107727.4|107777.6|107727.6|107777.7|107727.7|107777|107727|7
1721188130000|2024-07-17 03:48:50|107777|107727|107776.3|107726.3|107777|107727|107776|107726|7
1721188140000|2024-07-17 03:49:00|107775.8|107725.8|107775.1|107725.1|107775.8|107725.8|107775.1|107725.1|6
1721188150000|2024-07-17 03:49:10|107775.2|107725.2|107774.7|107724.7|107775.2|107725.2|107773|107723|9
1721188160000|2024-07-17 03:49:20|107774.9|107724.9|107773.7|107723.7|107774.9|107724.9|107773.7|107723.7|4
1721188170000|2024-07-17 03:49:30|107773.6|107723.6|107773.6|107723.6|107773.6|107723.6|107773.6|107723.6|1
1721188180000|2024-07-17 03:49:40|107773.5|107723.5|107775|107725|107775|107725|107773.3|107723.3|8
1721188190000|2024-07-17 03:49:50|107774.6|107724.6|107768.8|107718.8|107774.6|107724.6|107768.8|107718.8|7
1721188200000|2024-07-17 03:50:00|107768.3|107718.3|107767.1|107717.1|107768.3|107718.3|107767|107717|5
1721188210000|2024-07-17 03:50:10|107766|107716|107763.7|107713.7|107766|107716|107763.7|107713.7|13
1721188220000|2024-07-17 03:50:20|107763.5|107713.5|107762.4|107712.4|107763.6|107713.6|107761.8|107711.8|7
1721188230000|2024-07-17 03:50:30|107762.3|107712.3|107762.3|107712.3|107762.3|107712.3|107761.8|107711.8|4
1721188240000|2024-07-17 03:50:40|107762.5|107712.5|107757.8|107707.8|107762.5|107712.5|107757.8|107707.8|9
1721188250000|2024-07-17 03:50:50|107757.1|107707.1|107757|107707|107757.2|107707.2|107756.9|107706.9|5
1721188260000|2024-07-17 03:51:00|107756.9|107706.9|107756.8|107706.8|107757|107707|107756.6|107706.6|11
1721188270000|2024-07-17 03:51:10|107757.1|107707.1|107758.5|107708.5|107760.2|107710.2|107756.6|107706.6|11
1721188280000|2024-07-17 03:51:20|107758.1|107708.1|107758|107708|107759.8|107709.8|107757.1|107707.1|12
1721188290000|2024-07-17 03:51:30|107758.2|107708.2|107755.7|107705.7|107758.2|107708.2|107755.7|107705.7|7
1721188300000|2024-07-17 03:51:40|107755.8|107705.8|107753.2|107703.2|107757|107707|107753.2|107703.2|11
1721188310000|2024-07-17 03:51:50|107753.5|107703.5|107750|107700|107753.5|107703.5|107750|107700|6
1721188320000|2024-07-17 03:52:00|107750.1|107700.1|107749.7|107699.7|107750.5|107700.5|107749.7|107699.7|7
1721188330000|2024-07-17 03:52:10|107749.8|107699.8|107751.9|107701.9|107751.9|107701.9|107749.5|107699.5|12
1721188340000|2024-07-17 03:52:20|107752.2|107702.2|107752|107702|107755.5|107705.5|107752|107702|19
1721188350000|2024-07-17 03:52:30|107752.3|107702.3|107751.4|107701.4|107752.3|107702.3|107751.4|107701.4|8
1721188360000|2024-07-17 03:52:40|107751.9|107701.9|107755.5|107705.5|107756.2|107706.2|107751.9|107701.9|7
1721188370000|2024-07-17 03:52:50|107755.7|107705.7|107755.6|107705.6|107756.6|107706.6|107754.7|107704.7|6
1721188380000|2024-07-17 03:53:00|107754.9|107704.9|107755.6|107705.6|107755.6|107705.6|107754.8|107704.8|4
1721188390000|2024-07-17 03:53:10|107754.6|107704.6|107756.2|107706.2|107757.9|107707.9|107754.6|107704.6|7
1721188400000|2024-07-17 03:53:20|107756.8|107706.8|107756.2|107706.2|107758.1|107708.1|107756.2|107706.2|27
1721188410000|2024-07-17 03:53:30|107756.3|107706.3|107756.7|107706.7|107757|107707|107756.2|107706.2|9
1721188420000|2024-07-17 03:53:40|107756.2|107706.2|107755.5|107705.5|107757.1|107707.1|107755.3|107705.3|7
1721188430000|2024-07-17 03:53:50|107754.8|107704.8|107755.3|107705.3|107755.3|107705.3|107754.8|107704.8|2
1721188440000|2024-07-17 03:54:00|107755.6|107705.6|107756.7|107706.7|107756.7|107706.7|107755.6|107705.6|2
1721188450000|2024-07-17 03:54:10|107756.6|107706.6|107756.3|107706.3|107756.8|107706.8|107756.3|107706.3|4
1721188460000|2024-07-17 03:54:20|107756.4|107706.4|107756|107706|107756.4|107706.4|107756|107706|3
1721188470000|2024-07-17 03:54:30|107756.8|107706.8|107757.6|107707.6|107759.6|107709.6|107756.8|107706.8|14
1721188480000|2024-07-17 03:54:40|107758|107708|107755.1|107705.1|107758.1|107708.1|107755.1|107705.1|11
1721188490000|2024-07-17 03:54:50|107755.8|107705.8|107755.6|107705.6|107755.8|107705.8|107754.1|107704.1|7
1721188500000|2024-07-17 03:55:00|107756|107706|107758.5|107708.5|107758.5|107708.5|107755.7|107705.7|7
1721188510000|2024-07-17 03:55:10|107758.8|107708.8|107758.4|107708.4|107759.6|107709.6|107757.9|107707.9|18
1721188520000|2024-07-17 03:55:20|107758.1|107708.1|107757.6|107707.6|107758.1|107708.1|107757.5|107707.5|4
1721188530000|2024-07-17 03:55:30|107756.9|107706.9|107756.7|107706.7|107757|107707|107756.2|107706.2|5
1721188540000|2024-07-17 03:55:40|107756.6|107706.6|107757.9|107707.9|107758|107708|107756.6|107706.6|5
1721188550000|2024-07-17 03:55:50|107758.1|107708.1|107757.6|107707.6|107758.6|107708.6|107757|107707|8
1721188560000|2024-07-17 03:56:00|107755.4|107705.4|107752.6|107702.6|107755.4|107705.4|107752.5|107702.5|10
1721188570000|2024-07-17 03:56:10|107752.9|107702.9|107752.9|107702.9|107753.1|107703.1|107752.7|107702.7|6
1721188580000|2024-07-17 03:56:20|107752.4|107702.4|107753.1|107703.1|107753.3|107703.3|107752.3|107702.3|10
1721188590000|2024-07-17 03:56:30|107753.2|107703.2|107753.1|107703.1|107753.3|107703.3|107753|107703|7
1721188600000|2024-07-17 03:56:40|107753.2|107703.2|107753.1|107703.1|107753.2|107703.2|107753|107703|4
1721188610000|2024-07-17 03:56:50|107753|107703|107754.4|107704.4|107754.4|107704.4|107753|107703|3
1721188620000|2024-07-17 03:57:00|107754.5|107704.5|107753.2|107703.2|107755|107705|107753.2|107703.2|7
1721188630000|2024-07-17 03:57:10|107752.5|107702.5|107752.4|107702.4|107752.5|107702.5|107752.1|107702.1|4
1721188640000|2024-07-17 03:57:20|107752.3|107702.3|107752.6|107702.6|107752.6|107702.6|107752.3|107702.3|2
1721188650000|2024-07-17 03:57:30|107752.7|107702.7|107752.9|107702.9|107752.9|107702.9|107752.3|107702.3|5
1721188660000|2024-07-17 03:57:40|107753|107703|107762.1|107712.1|107762.1|107712.1|107753|107703|10
1721188670000|2024-07-17 03:57:50|107761.9|107711.9|107761.9|107711.9|107761.9|107711.9|107761.6|107711.6|3
1721188680000|2024-07-17 03:58:00|107762.6|107712.6|107762.1|107712.1|107762.6|107712.6|107762.1|107712.1|3
1721188690000|2024-07-17 03:58:10|107761.5|107711.5|107761.2|107711.2|107761.7|107711.7|107760.8|107710.8|6
1721188700000|2024-07-17 03:58:20|107760.8|107710.8|107760.8|107710.8|107760.8|107710.8|107760.8|107710.8|1
1721188720000|2024-07-17 03:58:40|107760.4|107710.4|107760.4|107710.4|107760.5|107710.5|107760.3|107710.3|5
1721188730000|2024-07-17 03:58:50|107759.6|107709.6|107758.9|107708.9|107759.8|107709.8|107758.7|107708.7|8
1721188740000|2024-07-17 03:59:00|107759.2|107709.2|107759.5|107709.5|107759.8|107709.8|107759.2|107709.2|7
1721188750000|2024-07-17 03:59:10|107759.6|107709.6|107757.8|107707.8|107759.7|107709.7|107757.8|107707.8|13
1721188760000|2024-07-17 03:59:20|107757.6|107707.6|107756.4|107706.4|107757.6|107707.6|107756.4|107706.4|4
1721188770000|2024-07-17 03:59:30|107756.3|107706.3|107756.5|107706.5|107756.7|107706.7|107755.2|107705.2|9
1721188780000|2024-07-17 03:59:40|107756.4|107706.4|107751.6|107701.6|107756.7|107706.7|107749.3|107699.3|15
1721188790000|2024-07-17 03:59:50|107752.7|107702.7|107749.8|107699.8|107752.7|107702.7|107749.1|107699.1|7
1721188800000|2024-07-17 04:00:00|107749.1|107699.1|107746.7|107696.7|107749.1|107699.1|107746|107696|14
1721188810000|2024-07-17 04:00:10|107746.8|107696.8|107745.5|107695.5|107746.9|107696.9|107745.5|107695.5|9
1721188820000|2024-07-17 04:00:20|107745.3|107695.3|107745.7|107695.7|107746|107696|107745.1|107695.1|10
1721188830000|2024-07-17 04:00:30|107745.4|107695.4|107745|107695|107746.5|107696.5|107744.5|107694.5|22
1721188840000|2024-07-17 04:00:40|107744.7|107694.7|107746.4|107696.4|107746.4|107696.4|107744.2|107694.2|13
1721188850000|2024-07-17 04:00:50|107745.7|107695.7|107745.8|107695.8|107745.8|107695.8|107745.7|107695.7|2
1721188860000|2024-07-17 04:01:00|107745.7|107695.7|107746.4|107696.4|107746.4|107696.4|107745.6|107695.6|5
1721188870000|2024-07-17 04:01:10|107746.3|107696.3|107748.1|107698.1|107749.4|107699.4|107746.3|107696.3|24
1721188880000|2024-07-17 04:01:20|107748.2|107698.2|107747.4|107697.4|107750.2|107700.2|107747.1|107697.1|33
1721188890000|2024-07-17 04:01:30|107747.6|107697.6|107747.1|107697.1|107748.3|107698.3|107746.4|107696.4|40
1721188900000|2024-07-17 04:01:40|107746.9|107696.9|107754.9|107704.9|107754.9|107704.9|107746.9|107696.9|13
1721188910000|2024-07-17 04:01:50|107755.2|107705.2|107755.1|107705.1|107755.2|107705.2|107755.1|107705.1|4
1721188920000|2024-07-17 04:02:00|107754.9|107704.9|107756|107706|107756|107706|107753.6|107703.6|13
1721188930000|2024-07-17 04:02:10|107756.2|107706.2|107756.8|107706.8|107756.8|107706.8|107756.1|107706.1|4
1721188940000|2024-07-17 04:02:20|107756.9|107706.9|107754.6|107704.6|107756.9|107706.9|107754.6|107704.6|5
1721188950000|2024-07-17 04:02:30|107754.4|107704.4|107755.1|107705.1|107755.2|107705.2|107754.4|107704.4|5
1721188970000|2024-07-17 04:02:50|107755|107705|107754.9|107704.9|107756.3|107706.3|107754.9|107704.9|6
1721188980000|2024-07-17 04:03:00|107755|107705|107751.5|107701.5|107755|107705|107751.5|107701.5|8
1721188990000|2024-07-17 04:03:10|107751.8|107701.8|107753.3|107703.3|107753.3|107703.3|107751.5|107701.5|11
1721189000000|2024-07-17 04:03:20|107753.4|107703.4|107753.7|107703.7|107753.7|107703.7|107753.4|107703.4|2
1721189010000|2024-07-17 04:03:30|107754.7|107704.7|107753.9|107703.9|107757.8|107707.8|107753.9|107703.9|11
1721189020000|2024-07-17 04:03:40|107753.8|107703.8|107754|107704|107754|107704|107753.8|107703.8|2
1721189030000|2024-07-17 04:03:50|107754.1|107704.1|107754.2|107704.2|107754.2|107704.2|107754.1|107704.1|4
1721189040000|2024-07-17 04:04:00|107754.7|107704.7|107754.7|107704.7|107755.9|107705.9|107753|107703|6
1721189050000|2024-07-17 04:04:10|107755.2|107705.2|107756|107706|107756.7|107706.7|107755.2|107705.2|7
1721189060000|2024-07-17 04:04:20|107755.6|107705.6|107755.5|107705.5|107756|107706|107755.5|107705.5|4
1721189070000|2024-07-17 04:04:30|107755.4|107705.4|107754.5|107704.5|107755.4|107705.4|107754.5|107704.5|4
1721189080000|2024-07-17 04:04:40|107754.4|107704.4|107754.6|107704.6|107754.6|107704.6|107754.4|107704.4|3
1721189090000|2024-07-17 04:04:50|107754.2|107704.2|107753.3|107703.3|107754.2|107704.2|107753.2|107703.2|6
1721189100000|2024-07-17 04:05:00|107752.7|107702.7|107752.2|107702.2|107753.2|107703.2|107752|107702|11
1721189110000|2024-07-17 04:05:10|107752.3|107702.3|107751.5|107701.5|107752.4|107702.4|107751.5|107701.5|5
1721189120000|2024-07-17 04:05:20|107751.4|107701.4|107752.6|107702.6|107752.6|107702.6|107751.4|107701.4|3
1721189130000|2024-07-17 04:05:30|107752.7|107702.7|107753.1|107703.1|107753.1|107703.1|107752.1|107702.1|6
1721189140000|2024-07-17 04:05:40|107753.3|107703.3|107753.2|107703.2|107753.3|107703.3|107753.2|107703.2|2
1721189160000|2024-07-17 04:06:00|107754.9|107704.9|107754.9|107704.9|107754.9|107704.9|107754.9|107704.9|1
1721189170000|2024-07-17 04:06:10|107754.5|107704.5|107751.6|107701.6|107754.5|107704.5|107751.6|107701.6|4
1721189180000|2024-07-17 04:06:20|107751.7|107701.7|107748.6|107698.6|107751.7|107701.7|107748.6|107698.6|10
1721189190000|2024-07-17 04:06:30|107748.7|107698.7|107748.6|107698.6|107748.7|107698.7|107748.6|107698.6|2
1721189200000|2024-07-17 04:06:40|107748.9|107698.9|107743.5|107693.5|107750.4|107700.4|107743.5|107693.5|7
1721189210000|2024-07-17 04:06:50|107743.2|107693.2|107743.9|107693.9|107744.2|107694.2|107742.9|107692.9|5
1721189220000|2024-07-17 04:07:00|107743.8|107693.8|107742.9|107692.9|107743.8|107693.8|107742.8|107692.8|4
1721189230000|2024-07-17 04:07:10|107743.1|107693.1|107742.9|107692.9|107743.1|107693.1|107742.6|107692.6|7
1721189240000|2024-07-17 04:07:20|107743.1|107693.1|107743.3|107693.3|107743.3|107693.3|107743.1|107693.1|6
1721189250000|2024-07-17 04:07:30|107743.2|107693.2|107744|107694|107744.1|107694.1|107743.2|107693.2|4
1721189260000|2024-07-17 04:07:40|107744.2|107694.2|107744.8|107694.8|107744.8|107694.8|107744.2|107694.2|5
1721189270000|2024-07-17 04:07:50|107744.9|107694.9|107744.6|107694.6|107744.9|107694.9|107744.6|107694.6|2
1721189280000|2024-07-17 04:08:00|107744.7|107694.7|107745|107695|107746.1|107696.1|107744.6|107694.6|9
1721189290000|2024-07-17 04:08:10|107744.9|107694.9|107744.9|107694.9|107745.6|107695.6|107744.6|107694.6|6
1721189300000|2024-07-17 04:08:20|107745|107695|107745.4|107695.4|107745.4|107695.4|107745|107695|3
1721189310000|2024-07-17 04:08:30|107745.3|107695.3|107745.7|107695.7|107746.7|107696.7|107744.9|107694.9|8
1721189320000|2024-07-17 04:08:40|107745.9|107695.9|107746.9|107696.9|107746.9|107696.9|107745.9|107695.9|6
1721189340000|2024-07-17 04:09:00|107747|107697|107747.1|107697.1|107747.1|107697.1|107747|107697|2
1721189350000|2024-07-17 04:09:10|107747|107697|107748.9|107698.9|107748.9|107698.9|107747|107697|2
1721189360000|2024-07-17 04:09:20|107749|107699|107746.8|107696.8|107749|107699|107746.7|107696.7|4
1721189370000|2024-07-17 04:09:30|107746.9|107696.9|107747.2|107697.2|107747.2|107697.2|107746.8|107696.8|4
1721189380000|2024-07-17 04:09:40|107747.1|107697.1|107746.4|107696.4|107747.2|107697.2|107746.3|107696.3|6
1721189390000|2024-07-17 04:09:50|107746.5|107696.5|107747.6|107697.6|107747.7|107697.7|107746.5|107696.5|5
1721189400000|2024-07-17 04:10:00|107747.5|107697.5|107747.8|107697.8|107747.8|107697.8|107747.3|107697.3|6
1721189410000|2024-07-17 04:10:10|107747.7|107697.7|107748.3|107698.3|107748.3|107698.3|107747.7|107697.7|4
1721189420000|2024-07-17 04:10:20|107748.4|107698.4|107748.9|107698.9|107749.5|107699.5|107748.4|107698.4|4
1721189430000|2024-07-17 04:10:30|107748.8|107698.8|107752.2|107702.2|107752.2|107702.2|107748.8|107698.8|9
1721189440000|2024-07-17 04:10:40|107752|107702|107752|107702|107752|107702|107752|107702|1
1721189450000|2024-07-17 04:10:50|107751.7|107701.7|107751.3|107701.3|107751.7|107701.7|107750.5|107700.5|8
1721189460000|2024-07-17 04:11:00|107751.6|107701.6|107750.8|107700.8|107751.8|107701.8|107750.8|107700.8|5
1721189470000|2024-07-17 04:11:10|107750.7|107700.7|107749.3|107699.3|107750.7|107700.7|107748.3|107698.3|12
1721189480000|2024-07-17 04:11:20|107748.2|107698.2|107748.2|107698.2|107748.4|107698.4|107748.2|107698.2|3
1721189490000|2024-07-17 04:11:30|107748.8|107698.8|107749.1|107699.1|107750.7|107700.7|107748.2|107698.2|13
1721189500000|2024-07-17 04:11:40|107748.7|107698.7|107747.3|107697.3|107748.7|107698.7|107747.3|107697.3|4
1721189510000|2024-07-17 04:11:50|107747.2|107697.2|107747.2|107697.2|107747.3|107697.3|107747.2|107697.2|3
1721189520000|2024-07-17 04:12:00|107747.8|107697.8|107747.8|107697.8|107747.9|107697.9|107747.8|107697.8|3
1721189530000|2024-07-17 04:12:10|107747.9|107697.9|107747.6|107697.6|107748.2|107698.2|107747.6|107697.6|4
1721189540000|2024-07-17 04:12:20|107747.9|107697.9|107748.5|107698.5|107748.5|107698.5|107747.9|107697.9|3
1721189550000|2024-07-17 04:12:30|107748.6|107698.6|107748.1|107698.1|107749.8|107699.8|107748|107698|11
1721189560000|2024-07-17 04:12:40|107749.5|107699.5|107750.9|107700.9|107750.9|107700.9|107749.5|107699.5|9
1721189570000|2024-07-17 04:12:50|107751.2|107701.2|107752.4|107702.4|107752.4|107702.4|107750.9|107700.9|9
1721189580000|2024-07-17 04:13:00|107752.5|107702.5|107753.6|107703.6|107753.6|107703.6|107752.2|107702.2|5
1721189590000|2024-07-17 04:13:10|107753.4|107703.4|107753.2|107703.2|107753.4|107703.4|107753.2|107703.2|2
1721189600000|2024-07-17 04:13:20|107753|107703|107752.6|107702.6|107753|107703|107751.9|107701.9|4
1721189610000|2024-07-17 04:13:30|107752.7|107702.7|107752.7|107702.7|107752.7|107702.7|107752.7|107702.7|1
1721189620000|2024-07-17 04:13:40|107753|107703|107752|107702|107753|107703|107752|107702|4
1721189630000|2024-07-17 04:13:50|107752.3|107702.3|107752.2|107702.2|107752.7|107702.7|107752.2|107702.2|4
1721189640000|2024-07-17 04:14:00|107752.1|107702.1|107751.5|107701.5|107752.1|107702.1|107751.5|107701.5|4
1721189650000|2024-07-17 04:14:10|107751|107701|107751.2|107701.2|107751.4|107701.4|107751|107701|5
1721189660000|2024-07-17 04:14:20|107751.3|107701.3|107751.3|107701.3|107751.4|107701.4|107751.3|107701.3|3
1721189670000|2024-07-17 04:14:30|107752|107702|107752|107702|107752|107702|107752|107702|1
1721189680000|2024-07-17 04:14:40|107752.2|107702.2|107752.4|107702.4|107753.7|107703.7|107751.6|107701.6|7
1721189690000|2024-07-17 04:14:50|107752.3|107702.3|107752.4|107702.4|107752.4|107702.4|107752.3|107702.3|2
1721189700000|2024-07-17 04:15:00|107747.3|107697.3|107750.6|107700.6|107750.6|107700.6|107746.6|107696.6|16
1721189710000|2024-07-17 04:15:10|107750.9|107700.9|107752.5|107702.5|107752.5|107702.5|107750.9|107700.9|6
1721189720000|2024-07-17 04:15:20|107753|107703|107752|107702|107753|107703|107751.5|107701.5|10
1721189730000|2024-07-17 04:15:30|107751.9|107701.9|107751.3|107701.3|107752|107702|107751.3|107701.3|5
1721189740000|2024-07-17 04:15:40|107751.1|107701.1|107751.1|107701.1|107751.1|107701.1|107751.1|107701.1|1
1721189750000|2024-07-17 04:15:50|107751|107701|107750.3|107700.3|107751|107701|107750.3|107700.3|3
1721189760000|2024-07-17 04:16:00|107750.2|107700.2|107751.3|107701.3|107751.3|107701.3|107750.2|107700.2|4
1721189770000|2024-07-17 04:16:10|107751.2|107701.2|107752.4|107702.4|107755.1|107705.1|107751.2|107701.2|5
1721189780000|2024-07-17 04:16:20|107752.3|107702.3|107752.3|107702.3|107752.3|107702.3|107752.3|107702.3|1
1721189790000|2024-07-17 04:16:30|107752.2|107702.2|107752.2|107702.2|107752.2|107702.2|107752.2|107702.2|1
1721189800000|2024-07-17 04:16:40|107752.3|107702.3|107752.8|107702.8|107752.8|107702.8|107752.2|107702.2|3
1721189810000|2024-07-17 04:16:50|107752.7|107702.7|107749|107699|107752.8|107702.8|107749|107699|5
1721189820000|2024-07-17 04:17:00|107749.1|107699.1|107748.9|107698.9|107749.1|107699.1|107748.9|107698.9|2
1721189830000|2024-07-17 04:17:10|107748.8|107698.8|107748.6|107698.6|107749|107699|107748.6|107698.6|5
1721189840000|2024-07-17 04:17:20|107748.7|107698.7|107749.9|107699.9|107749.9|107699.9|107748.3|107698.3|4
1721189850000|2024-07-17 04:17:30|107750.4|107700.4|107751.1|107701.1|107751.1|107701.1|107750.4|107700.4|5
1721189860000|2024-07-17 04:17:40|107751.2|107701.2|107751.1|107701.1|107751.4|107701.4|107750.7|107700.7|8
1721189870000|2024-07-17 04:17:50|107750.9|107700.9|107751.1|107701.1|107751.1|107701.1|107750.9|107700.9|2
1721189880000|2024-07-17 04:18:00|107750.6|107700.6|107750.9|107700.9|107750.9|107700.9|107750.6|107700.6|2
1721189890000|2024-07-17 04:18:10|107751|107701|107751.2|107701.2|107751.2|107701.2|107751|107701|2
1721189900000|2024-07-17 04:18:20|107751.1|107701.1|107750.8|107700.8|107751.1|107701.1|107750.8|107700.8|3
1721189910000|2024-07-17 04:18:30|107751.2|107701.2|107752.7|107702.7|107752.7|107702.7|107751.2|107701.2|6
1721189920000|2024-07-17 04:18:40|107752.8|107702.8|107752.6|107702.6|107753|107703|107752.6|107702.6|4
1721189930000|2024-07-17 04:18:50|107752.7|107702.7|107753.5|107703.5|107754.7|107704.7|107752.7|107702.7|6
1721189940000|2024-07-17 04:19:00|107752.9|107702.9|107752.3|107702.3|107753.5|107703.5|107752.3|107702.3|7
1721189950000|2024-07-17 04:19:10|107752.2|107702.2|107752|107702|107752.2|107702.2|107751.5|107701.5|6
1721189970000|2024-07-17 04:19:30|107752.1|107702.1|107751.7|107701.7|107752.1|107702.1|107751.5|107701.5|5
1721189990000|2024-07-17 04:19:50|107752.8|107702.8|107752.7|107702.7|107752.8|107702.8|107752.7|107702.7|2
1721190000000|2024-07-17 04:20:00|107751|107701|107749.2|107699.2|107751|107701|107749|107699|7
1721190010000|2024-07-17 04:20:10|107748.8|107698.8|107748.1|107698.1|107749.4|107699.4|107748.1|107698.1|7
1721190020000|2024-07-17 04:20:20|107747.8|107697.8|107748.4|107698.4|107748.4|107698.4|107747.8|107697.8|6
1721190030000|2024-07-17 04:20:30|107748.2|107698.2|107748.2|107698.2|107748.2|107698.2|107748.1|107698.1|5
1721190040000|2024-07-17 04:20:40|107748.1|107698.1|107751.3|107701.3|107753.2|107703.2|107748|107698|11
1721190050000|2024-07-17 04:20:50|107751.6|107701.6|107751.5|107701.5|107751.8|107701.8|107751.3|107701.3|4
1721190060000|2024-07-17 04:21:00|107751|107701|107746.9|107696.9|107751|107701|107746.6|107696.6|9
1721190070000|2024-07-17 04:21:10|107747.9|107697.9|107745.7|107695.7|107748|107698|107745.7|107695.7|16
1721190080000|2024-07-17 04:21:20|107745.4|107695.4|107743.6|107693.6|107746.5|107696.5|107743.6|107693.6|13
1721190090000|2024-07-17 04:21:30|107742.5|107692.5|107742.6|107692.6|107742.7|107692.7|107742.4|107692.4|6
1721190100000|2024-07-17 04:21:40|107742.8|107692.8|107744.2|107694.2|107744.2|107694.2|107742.7|107692.7|5
1721190110000|2024-07-17 04:21:50|107744.5|107694.5|107744.1|107694.1|107745.1|107695.1|107743.9|107693.9|10
1721190120000|2024-07-17 04:22:00|107743.6|107693.6|107743|107693|107743.6|107693.6|107743|107693|3
1721190130000|2024-07-17 04:22:10|107743.2|107693.2|107742.7|107692.7|107743.2|107693.2|107742.6|107692.6|3
1721190140000|2024-07-17 04:22:20|107742.6|107692.6|107742.5|107692.5|107742.6|107692.6|107742.5|107692.5|4
1721190150000|2024-07-17 04:22:30|107745.9|107695.9|107743.3|107693.3|107745.9|107695.9|107743.1|107693.1|4
1721190160000|2024-07-17 04:22:40|107743.6|107693.6|107742.3|107692.3|107743.6|107693.6|107742.3|107692.3|5
1721190170000|2024-07-17 04:22:50|107742.1|107692.1|107742.5|107692.5|107742.5|107692.5|107742.1|107692.1|3
1721190180000|2024-07-17 04:23:00|107742|107692|107742.2|107692.2|107742.2|107692.2|107741.6|107691.6|4
1721190190000|2024-07-17 04:23:10|107742.5|107692.5|107742.5|107692.5|107742.5|107692.5|107742.5|107692.5|1
1721190200000|2024-07-17 04:23:20|107742.1|107692.1|107736.9|107686.9|107742.1|107692.1|107734.6|107684.6|7
1721190210000|2024-07-17 04:23:30|107737.3|107687.3|107737|107687|107737.3|107687.3|107736.9|107686.9|3
1721190220000|2024-07-17 04:23:40|107736.4|107686.4|107732.5|107682.5|107736.9|107686.9|107732.5|107682.5|11
1721190230000|2024-07-17 04:23:50|107732.2|107682.2|107735.9|107685.9|107735.9|107685.9|107732.2|107682.2|8
1721190240000|2024-07-17 04:24:00|107736.6|107686.6|107737.1|107687.1|107737.1|107687.1|107736.4|107686.4|3
1721190260000|2024-07-17 04:24:20|107737.2|107687.2|107737.8|107687.8|107737.8|107687.8|107737.2|107687.2|2
1721190270000|2024-07-17 04:24:30|107736.6|107686.6|107736.3|107686.3|107736.6|107686.6|107736.3|107686.3|3
1721190280000|2024-07-17 04:24:40|107737.4|107687.4|107737.1|107687.1|107737.5|107687.5|107737.1|107687.1|3
1721190290000|2024-07-17 04:24:50|107737.7|107687.7|107738.1|107688.1|107738.1|107688.1|107737.6|107687.6|3
1721190300000|2024-07-17 04:25:00|107738|107688|107737|107687|107738|107688|107736.8|107686.8|5
1721190310000|2024-07-17 04:25:10|107736.8|107686.8|107737|107687|107737.2|107687.2|107736.8|107686.8|6
1721190320000|2024-07-17 04:25:20|107737.2|107687.2|107736.8|107686.8|107737.3|107687.3|107736.8|107686.8|6
1721190330000|2024-07-17 04:25:30|107736.7|107686.7|107736.4|107686.4|107736.7|107686.7|107736.4|107686.4|2
1721190340000|2024-07-17 04:25:40|107735.8|107685.8|107735.9|107685.9|107735.9|107685.9|107735.8|107685.8|2
1721190360000|2024-07-17 04:26:00|107736|107686|107736.3|107686.3|107736.3|107686.3|107736|107686|2
1721190370000|2024-07-17 04:26:10|107738.7|107688.7|107739.9|107689.9|107740.1|107690.1|107738.7|107688.7|3
1721190380000|2024-07-17 04:26:20|107739.7|107689.7|107739.6|107689.6|107739.7|107689.7|107739.6|107689.6|2
1721190390000|2024-07-17 04:26:30|107739.7|107689.7|107736.2|107686.2|107739.7|107689.7|107736.2|107686.2|6
1721190400000|2024-07-17 04:26:40|107736|107686|107736|107686|107736|107686|107736|107686|1
1721190410000|2024-07-17 04:26:50|107736.6|107686.6|107736.6|107686.6|107736.6|107686.6|107736.6|107686.6|1
1721190420000|2024-07-17 04:27:00|107736|107686|107736.1|107686.1|107736.1|107686.1|107735.9|107685.9|3
1721190430000|2024-07-17 04:27:10|107736.2|107686.2|107735.2|107685.2|107736.7|107686.7|107735.2|107685.2|6
1721190440000|2024-07-17 04:27:20|107736.2|107686.2|107736|107686|107736.2|107686.2|107736|107686|3
1721190450000|2024-07-17 04:27:30|107734.5|107684.5|107735.2|107685.2|107735.8|107685.8|107734.5|107684.5|5
1721190460000|2024-07-17 04:27:40|107734.8|107684.8|107735.5|107685.5|107735.5|107685.5|107734.8|107684.8|3
1721190470000|2024-07-17 04:27:50|107735.7|107685.7|107738.9|107688.9|107740.5|107690.5|107735.7|107685.7|7
1721190480000|2024-07-17 04:28:00|107739.1|107689.1|107739.3|107689.3|107739.3|107689.3|107739.1|107689.1|4
1721190490000|2024-07-17 04:28:10|107739.4|107689.4|107741.7|107691.7|107741.7|107691.7|107739.4|107689.4|7
1721190500000|2024-07-17 04:28:20|107741.9|107691.9|107742.8|107692.8|107742.8|107692.8|107740.8|107690.8|5
1721190510000|2024-07-17 04:28:30|107742.9|107692.9|107744.6|107694.6|107744.6|107694.6|107742.8|107692.8|7
1721190520000|2024-07-17 04:28:40|107745.3|107695.3|107743.3|107693.3|107746.1|107696.1|107743.3|107693.3|14
1721190530000|2024-07-17 04:28:50|107743.5|107693.5|107743.6|107693.6|107743.6|107693.6|107743.5|107693.5|2
1721190540000|2024-07-17 04:29:00|107743.5|107693.5|107743.6|107693.6|107743.7|107693.7|107743.5|107693.5|3
1721190550000|2024-07-17 04:29:10|107743.4|107693.4|107744.8|107694.8|107744.8|107694.8|107743.2|107693.2|5
1721190560000|2024-07-17 04:29:20|107743.9|107693.9|107743.9|107693.9|107743.9|107693.9|107743.7|107693.7|3
1721190570000|2024-07-17 04:29:30|107744.1|107694.1|107744.2|107694.2|107744.2|107694.2|107744.1|107694.1|2
1721190580000|2024-07-17 04:29:40|107744.1|107694.1|107744.1|107694.1|107744.1|107694.1|107744|107694|3
1721190590000|2024-07-17 04:29:50|107744.8|107694.8|107743.3|107693.3|107744.9|107694.9|107743.3|107693.3|4
1721190600000|2024-07-17 04:30:00|107743.4|107693.4|107744.4|107694.4|107744.4|107694.4|107743.3|107693.3|3
1721190610000|2024-07-17 04:30:10|107744.1|107694.1|107742.9|107692.9|107744.1|107694.1|107741.9|107691.9|8
1721190620000|2024-07-17 04:30:20|107742.6|107692.6|107743.5|107693.5|107743.5|107693.5|107741.1|107691.1|15
1721190630000|2024-07-17 04:30:30|107744.9|107694.9|107744.9|107694.9|107744.9|107694.9|107744.8|107694.8|3
1721190640000|2024-07-17 04:30:40|107745|107695|107745|107695|107745|107695|107744.7|107694.7|3
1721190650000|2024-07-17 04:30:50|107744.9|107694.9|107747.9|107697.9|107749.8|107699.8|107744.8|107694.8|14
1721190660000|2024-07-17 04:31:00|107750|107700|107751|107701|107752.3|107702.3|107750|107700|12
1721190670000|2024-07-17 04:31:10|107751.3|107701.3|107750.4|107700.4|107751.3|107701.3|107749.9|107699.9|7
1721190680000|2024-07-17 04:31:20|107749.9|107699.9|107750.9|107700.9|107751.1|107701.1|107749.9|107699.9|8
1721190690000|2024-07-17 04:31:30|107750.3|107700.3|107750.9|107700.9|107750.9|107700.9|107750.3|107700.3|4
1721190700000|2024-07-17 04:31:40|107750.8|107700.8|107753|107703|107753|107703|107750.2|107700.2|4
1721190710000|2024-07-17 04:31:50|107752.6|107702.6|107754.1|107704.1|107754.4|107704.4|107752.6|107702.6|7
1721190720000|2024-07-17 04:32:00|107754.2|107704.2|107754.6|107704.6|107754.6|107704.6|107754.2|107704.2|4
1721190730000|2024-07-17 04:32:10|107754.4|107704.4|107754.4|107704.4|107754.4|107704.4|107754.4|107704.4|1
1721190740000|2024-07-17 04:32:20|107755.2|107705.2|107755.2|107705.2|107755.2|107705.2|107755.1|107705.1|3
1721190750000|2024-07-17 04:32:30|107754.9|107704.9|107754.8|107704.8|107754.9|107704.9|107754.8|107704.8|2
1721190760000|2024-07-17 04:32:40|107755|107705|107756.7|107706.7|107756.7|107706.7|107755|107705|4
1721190770000|2024-07-17 04:32:50|107756.8|107706.8|107756.8|107706.8|107757.1|107707.1|107755.8|107705.8|6
1721190780000|2024-07-17 04:33:00|107757|107707|107761.1|107711.1|107761.3|107711.3|107756.2|107706.2|14
1721190790000|2024-07-17 04:33:10|107760.9|107710.9|107760.2|107710.2|107761.2|107711.2|107760.2|107710.2|6
1721190800000|2024-07-17 04:33:20|107761.2|107711.2|107760.1|107710.1|107761.2|107711.2|107759.8|107709.8|14
1721190810000|2024-07-17 04:33:30|107760.2|107710.2|107761.9|107711.9|107761.9|107711.9|107760.2|107710.2|3
1721190820000|2024-07-17 04:33:40|107762|107712|107761.9|107711.9|107762|107712|107761.9|107711.9|2
1721190830000|2024-07-17 04:33:50|107761.8|107711.8|107762.4|107712.4|107762.5|107712.5|107761.8|107711.8|6
1721190840000|2024-07-17 04:34:00|107762.5|107712.5|107762.9|107712.9|107762.9|107712.9|107761.3|107711.3|8
1721190850000|2024-07-17 04:34:10|107762.7|107712.7|107761.1|107711.1|107762.7|107712.7|107761.1|107711.1|8
1721190860000|2024-07-17 04:34:20|107761.2|107711.2|107761.2|107711.2|107761.2|107711.2|107761.2|107711.2|1
1721190870000|2024-07-17 04:34:30|107761.8|107711.8|107762|107712|107762|107712|107761.8|107711.8|3
1721190880000|2024-07-17 04:34:40|107762.8|107712.8|107763.4|107713.4|107763.4|107713.4|107762.8|107712.8|3
1721190890000|2024-07-17 04:34:50|107763.3|107713.3|107762.9|107712.9|107763.4|107713.4|107762.4|107712.4|6
1721190900000|2024-07-17 04:35:00|107762.7|107712.7|107762.6|107712.6|107762.8|107712.8|107762.6|107712.6|4
1721190910000|2024-07-17 04:35:10|107761.3|107711.3|107763.8|107713.8|107763.8|107713.8|107761.3|107711.3|10
1721190920000|2024-07-17 04:35:20|107763.7|107713.7|107764.6|107714.6|107766|107716|107763.2|107713.2|7
1721190930000|2024-07-17 04:35:30|107764.8|107714.8|107764.6|107714.6|107764.8|107714.8|107764.6|107714.6|3
1721190940000|2024-07-17 04:35:40|107765.2|107715.2|107766.4|107716.4|107766.5|107716.5|107765|107715|4
1721190950000|2024-07-17 04:35:50|107765.6|107715.6|107765.6|107715.6|107766.9|107716.9|107765.6|107715.6|3
1721190960000|2024-07-17 04:36:00|107766.4|107716.4|107766.2|107716.2|107766.4|107716.4|107766|107716|3
1721190970000|2024-07-17 04:36:10|107766|107716|107766|107716|107766|107716|107765.9|107715.9|3
1721190980000|2024-07-17 04:36:20|107765.1|107715.1|107765.6|107715.6|107766.6|107716.6|107765.1|107715.1|4
1721190990000|2024-07-17 04:36:30|107765.5|107715.5|107767.2|107717.2|107767.2|107717.2|107765.5|107715.5|5
1721191000000|2024-07-17 04:36:40|107765.8|107715.8|107765.7|107715.7|107767.1|107717.1|107765.7|107715.7|4
1721191010000|2024-07-17 04:36:50|107767.1|107717.1|107767.2|107717.2|107767.9|107717.9|107766.5|107716.5|4
1721191020000|2024-07-17 04:37:00|107766.5|107716.5|107766.3|107716.3|107767.6|107717.6|107766.3|107716.3|7
1721191030000|2024-07-17 04:37:10|107766.8|107716.8|107766.8|107716.8|107766.8|107716.8|107766.8|107716.8|1
1721191040000|2024-07-17 04:37:20|107767|107717|107769.9|107719.9|107776.2|107726.2|107767|107717|13
1721191050000|2024-07-17 04:37:30|107769.7|107719.7|107771.7|107721.7|107771.7|107721.7|107769.6|107719.6|7
1721191060000|2024-07-17 04:37:40|107772.1|107722.1|107772|107722|107772.4|107722.4|107771.8|107721.8|4
1721191070000|2024-07-17 04:37:50|107772.7|107722.7|107772.7|107722.7|107772.7|107722.7|107772.7|107722.7|1
1721191080000|2024-07-17 04:38:00|107772.6|107722.6|107771.7|107721.7|107772.7|107722.7|107771.7|107721.7|3
1721191090000|2024-07-17 04:38:10|107772.1|107722.1|107771.5|107721.5|107772.1|107722.1|107771.3|107721.3|7
1721191100000|2024-07-17 04:38:20|107771.6|107721.6|107770.3|107720.3|107771.6|107721.6|107770.3|107720.3|5
1721191110000|2024-07-17 04:38:30|107770.8|107720.8|107770.4|107720.4|107771.2|107721.2|107770.4|107720.4|4
1721191120000|2024-07-17 04:38:40|107770.3|107720.3|107771.4|107721.4|107771.4|107721.4|107770.3|107720.3|5
1721191130000|2024-07-17 04:38:50|107771.9|107721.9|107770.1|107720.1|107771.9|107721.9|107770.1|107720.1|6
1721191140000|2024-07-17 04:39:00|107769.9|107719.9|107770.7|107720.7|107770.7|107720.7|107769.9|107719.9|3
1721191150000|2024-07-17 04:39:10|107770.9|107720.9|107768.3|107718.3|107770.9|107720.9|107768.3|107718.3|8
1721191160000|2024-07-17 04:39:20|107768.1|107718.1|107767.2|107717.2|107768.4|107718.4|107767|107717|15
1721191170000|2024-07-17 04:39:30|107767.5|107717.5|107766.9|107716.9|107767.5|107717.5|107766.7|107716.7|6
1721191180000|2024-07-17 04:39:40|107769.9|107719.9|107769.6|107719.6|107770.4|107720.4|107769|107719|9
1721191190000|2024-07-17 04:39:50|107769.8|107719.8|107769.5|107719.5|107770.1|107720.1|107769.5|107719.5|5
1721191200000|2024-07-17 04:40:00|107769.6|107719.6|107769.8|107719.8|107769.8|107719.8|107769.6|107719.6|2
1721191210000|2024-07-17 04:40:10|107769.9|107719.9|107770.2|107720.2|107770.2|107720.2|107769.7|107719.7|4
1721191220000|2024-07-17 04:40:20|107770.3|107720.3|107769.9|107719.9|107771.2|107721.2|107769.8|107719.8|9
1721191230000|2024-07-17 04:40:30|107769.8|107719.8|107767.1|107717.1|107771|107721|107767.1|107717.1|17
1721191240000|2024-07-17 04:40:40|107766.5|107716.5|107765.8|107715.8|107766.5|107716.5|107765.7|107715.7|4
1721191250000|2024-07-17 04:40:50|107766.5|107716.5|107765.4|107715.4|107768|107718|107765.4|107715.4|10
1721191260000|2024-07-17 04:41:00|107764.9|107714.9|107763.9|107713.9|107764.9|107714.9|107763.3|107713.3|8
1721191270000|2024-07-17 04:41:10|107763.7|107713.7|107763.6|107713.6|107763.8|107713.8|107763.6|107713.6|3
1721191280000|2024-07-17 04:41:20|107764.9|107714.9|107761.5|107711.5|107764.9|107714.9|107761.5|107711.5|8
1721191290000|2024-07-17 04:41:30|107761.4|107711.4|107759.4|107709.4|107761.4|107711.4|107759.4|107709.4|8
1721191300000|2024-07-17 04:41:40|107760|107710|107760.9|107710.9|107760.9|107710.9|107760|107710|5
1721191310000|2024-07-17 04:41:50|107761.8|107711.8|107761.4|107711.4|107761.8|107711.8|107761.1|107711.1|5
1721191320000|2024-07-17 04:42:00|107761.2|107711.2|107765.5|107715.5|107765.5|107715.5|107761.2|107711.2|9
1721191330000|2024-07-17 04:42:10|107765.7|107715.7|107765.8|107715.8|107765.8|107715.8|107765.3|107715.3|6
1721191340000|2024-07-17 04:42:20|107765.7|107715.7|107765.9|107715.9|107766|107716|107765.3|107715.3|13
1721191350000|2024-07-17 04:42:30|107766.1|107716.1|107766.4|107716.4|107766.8|107716.8|107765.9|107715.9|9
1721191360000|2024-07-17 04:42:40|107766.5|107716.5|107767.2|107717.2|107767.3|107717.3|107766.5|107716.5|7
1721191370000|2024-07-17 04:42:50|107767.5|107717.5|107770.2|107720.2|107770.2|107720.2|107767.5|107717.5|5
1721191380000|2024-07-17 04:43:00|107770.4|107720.4|107769.9|107719.9|107770.5|107720.5|107769.8|107719.8|6
1721191390000|2024-07-17 04:43:10|107769.8|107719.8|107770|107720|107770|107720|107769.8|107719.8|2
1721191400000|2024-07-17 04:43:20|107770.5|107720.5|107770.7|107720.7|107770.7|107720.7|107770.2|107720.2|4
1721191410000|2024-07-17 04:43:30|107770.6|107720.6|107770.8|107720.8|107770.8|107720.8|107770.6|107720.6|5
1721191420000|2024-07-17 04:43:40|107770.7|107720.7|107770.3|107720.3|107770.7|107720.7|107770.3|107720.3|2
1721191430000|2024-07-17 04:43:50|107769.7|107719.7|107766.4|107716.4|107769.7|107719.7|107766.3|107716.3|5
1721191440000|2024-07-17 04:44:00|107766.2|107716.2|107766.4|107716.4|107767.3|107717.3|107765.2|107715.2|10
1721191450000|2024-07-17 04:44:10|107766.1|107716.1|107766.5|107716.5|107766.8|107716.8|107765.2|107715.2|7
1721191460000|2024-07-17 04:44:20|107766.3|107716.3|107766.2|107716.2|107766.5|107716.5|107766.2|107716.2|4
1721191470000|2024-07-17 04:44:30|107765.7|107715.7|107764.8|107714.8|107765.7|107715.7|107764.8|107714.8|5
1721191480000|2024-07-17 04:44:40|107764.7|107714.7|107762.9|107712.9|107764.7|107714.7|107762.9|107712.9|5
1721191490000|2024-07-17 04:44:50|107763.2|107713.2|107762.4|107712.4|107763.2|107713.2|107762.4|107712.4|3
1721191500000|2024-07-17 04:45:00|107761.7|107711.7|107762.6|107712.6|107762.6|107712.6|107761.7|107711.7|6
1721191510000|2024-07-17 04:45:10|107763.7|107713.7|107764|107714|107764.7|107714.7|107762.9|107712.9|9
1721191520000|2024-07-17 04:45:20|107764.2|107714.2|107765.5|107715.5|107765.5|107715.5|107764.2|107714.2|4
1721191530000|2024-07-17 04:45:30|107765.6|107715.6|107765|107715|107765.6|107715.6|107765|107715|5
1721191540000|2024-07-17 04:45:40|107764.2|107714.2|107762.9|107712.9|107764.2|107714.2|107762.9|107712.9|6
1721191550000|2024-07-17 04:45:50|107762.8|107712.8|107765.1|107715.1|107768.4|107718.4|107762.7|107712.7|7
1721191560000|2024-07-17 04:46:00|107765.4|107715.4|107766.9|107716.9|107766.9|107716.9|107765.4|107715.4|5
1721191570000|2024-07-17 04:46:10|107767|107717|107767.2|107717.2|107767.2|107717.2|107766.9|107716.9|4
1721191590000|2024-07-17 04:46:30|107767.4|107717.4|107766.8|107716.8|107767.4|107717.4|107766.8|107716.8|3
1721191600000|2024-07-17 04:46:40|107766.9|107716.9|107766.8|107716.8|107766.9|107716.9|107766.8|107716.8|2
1721191610000|2024-07-17 04:46:50|107766.6|107716.6|107766.6|107716.6|107766.6|107716.6|107766.6|107716.6|1
1721191620000|2024-07-17 04:47:00|107766.3|107716.3|107766.9|107716.9|107766.9|107716.9|107766.3|107716.3|2
1721191630000|2024-07-17 04:47:10|107767.6|107717.6|107767|107717|107767.6|107717.6|107767|107717|2
1721191650000|2024-07-17 04:47:30|107766.5|107716.5|107766.5|107716.5|107766.5|107716.5|107766.5|107716.5|1
1721191660000|2024-07-17 04:47:40|107765.7|107715.7|107764.8|107714.8|107765.7|107715.7|107761.7|107711.7|7
1721191670000|2024-07-17 04:47:50|107765.4|107715.4|107766.1|107716.1|107766.1|107716.1|107765.4|107715.4|2
1721191680000|2024-07-17 04:48:00|107765.7|107715.7|107765.8|107715.8|107765.8|107715.8|107765.7|107715.7|2
1721191690000|2024-07-17 04:48:10|107765.2|107715.2|107765.8|107715.8|107765.8|107715.8|107765.2|107715.2|2
1721191700000|2024-07-17 04:48:20|107765.7|107715.7|107765.5|107715.5|107766.3|107716.3|107765.5|107715.5|4
1721191710000|2024-07-17 04:48:30|107765.7|107715.7|107765.5|107715.5|107765.7|107715.7|107765.5|107715.5|3
1721191720000|2024-07-17 04:48:40|107765.4|107715.4|107765.9|107715.9|107766.3|107716.3|107765.4|107715.4|4
1721191730000|2024-07-17 04:48:50|107766.6|107716.6|107766.7|107716.7|107766.7|107716.7|107766.6|107716.6|4
1721191740000|2024-07-17 04:49:00|107766.6|107716.6|107766.5|107716.5|107766.6|107716.6|107766.5|107716.5|2
1721191750000|2024-07-17 04:49:10|107765.9|107715.9|107765.7|107715.7|107766|107716|107765.7|107715.7|4
1721191760000|2024-07-17 04:49:20|107766.3|107716.3|107765.3|107715.3|107766.3|107716.3|107765.2|107715.2|4
1721191770000|2024-07-17 04:49:30|107765.5|107715.5|107765.7|107715.7|107765.9|107715.9|107765.5|107715.5|3
1721191780000|2024-07-17 04:49:40|107766.6|107716.6|107766.6|107716.6|107766.6|107716.6|107766.6|107716.6|1
1721191790000|2024-07-17 04:49:50|107766.5|107716.5|107767.1|107717.1|107767.1|107717.1|107766.5|107716.5|4
1721191800000|2024-07-17 04:50:00|107769.9|107719.9|107769.7|107719.7|107769.9|107719.9|107769.7|107719.7|3
1721191810000|2024-07-17 04:50:10|107769.8|107719.8|107766.3|107716.3|107770.6|107720.6|107766.3|107716.3|6
1721191820000|2024-07-17 04:50:20|107766|107716|107765.4|107715.4|107766|107716|107765.4|107715.4|6
1721191830000|2024-07-17 04:50:30|107765.7|107715.7|107765.7|107715.7|107765.7|107715.7|107765.7|107715.7|1
1721191840000|2024-07-17 04:50:40|107765.6|107715.6|107767.3|107717.3|107767.3|107717.3|107765.6|107715.6|7
1721191850000|2024-07-17 04:50:50|107770.8|107720.8|107770.8|107720.8|107770.8|107720.8|107770.8|107720.8|1
1721191860000|2024-07-17 04:51:00|107770.9|107720.9|107771.2|107721.2|107771.2|107721.2|107770.9|107720.9|2
1721191870000|2024-07-17 04:51:10|107771.3|107721.3|107771.3|107721.3|107771.3|107721.3|107771.3|107721.3|1
1721191880000|2024-07-17 04:51:20|107770.9|107720.9|107771.3|107721.3|107771.3|107721.3|107770.9|107720.9|2
1721191890000|2024-07-17 04:51:30|107770.9|107720.9|107770.7|107720.7|107771.3|107721.3|107770.3|107720.3|4
1721191900000|2024-07-17 04:51:40|107771.3|107721.3|107770.6|107720.6|107771.3|107721.3|107770.6|107720.6|4
1721191910000|2024-07-17 04:51:50|107771.2|107721.2|107771.2|107721.2|107771.2|107721.2|107771.2|107721.2|1
1721191920000|2024-07-17 04:52:00|107771.1|107721.1|107769.5|107719.5|107771.1|107721.1|107769.5|107719.5|7
1721191930000|2024-07-17 04:52:10|107769.4|107719.4|107769.1|107719.1|107769.4|107719.4|107769.1|107719.1|3
1721191940000|2024-07-17 04:52:20|107767.9|107717.9|107767.9|107717.9|107767.9|107717.9|107767.9|107717.9|1
1721191950000|2024-07-17 04:52:30|107768|107718|107770.8|107720.8|107770.8|107720.8|107768|107718|2
1721191960000|2024-07-17 04:52:40|107771.8|107721.8|107770.7|107720.7|107772.3|107722.3|107770|107720|8
1721191970000|2024-07-17 04:52:50|107770.8|107720.8|107771.3|107721.3|107771.3|107721.3|107770.8|107720.8|4
1721191990000|2024-07-17 04:53:10|107771.2|107721.2|107771.1|107721.1|107771.6|107721.6|107771.1|107721.1|5
1721192000000|2024-07-17 04:53:20|107769.1|107719.1|107769.7|107719.7|107769.7|107719.7|107769.1|107719.1|3
1721192010000|2024-07-17 04:53:30|107769.6|107719.6|107769|107719|107769.6|107719.6|107768.7|107718.7|4
1721192020000|2024-07-17 04:53:40|107769.1|107719.1|107770.4|107720.4|107770.4|107720.4|107769.1|107719.1|3
1721192030000|2024-07-17 04:53:50|107769.9|107719.9|107769.9|107719.9|107769.9|107719.9|107769.9|107719.9|1
1721192040000|2024-07-17 04:54:00|107770|107720|107770.6|107720.6|107770.6|107720.6|107769.9|107719.9|3
1721192050000|2024-07-17 04:54:10|107770.7|107720.7|107769.9|107719.9|107770.8|107720.8|107769.9|107719.9|3
1721192060000|2024-07-17 04:54:20|107770.3|107720.3|107769.4|107719.4|107770.5|107720.5|107769.4|107719.4|7
1721192070000|2024-07-17 04:54:30|107769.3|107719.3|107770.4|107720.4|107770.4|107720.4|107769.3|107719.3|2
1721192080000|2024-07-17 04:54:40|107769.9|107719.9|107770.4|107720.4|107770.5|107720.5|107769.9|107719.9|4
1721192090000|2024-07-17 04:54:50|107770.3|107720.3|107770.3|107720.3|107770.3|107720.3|107770.3|107720.3|1
1721192100000|2024-07-17 04:55:00|107769.8|107719.8|107769.7|107719.7|107770.7|107720.7|107769.7|107719.7|6
1721192110000|2024-07-17 04:55:10|107769.6|107719.6|107772.4|107722.4|107772.4|107722.4|107769.6|107719.6|9
1721192120000|2024-07-17 04:55:20|107773.4|107723.4|107774.2|107724.2|107774.2|107724.2|107773.4|107723.4|6
1721192130000|2024-07-17 04:55:30|107774.1|107724.1|107774.5|107724.5|107774.6|107724.6|107773.7|107723.7|7
1721192140000|2024-07-17 04:55:40|107775.1|107725.1|107775.2|107725.2|107775.6|107725.6|107775|107725|5
1721192150000|2024-07-17 04:55:50|107775.1|107725.1|107774|107724|107775.3|107725.3|107774|107724|7
1721192160000|2024-07-17 04:56:00|107774.1|107724.1|107774.8|107724.8|107774.9|107724.9|107774.1|107724.1|5
1721192170000|2024-07-17 04:56:10|107774.4|107724.4|107774.8|107724.8|107775.4|107725.4|107774.1|107724.1|5
1721192180000|2024-07-17 04:56:20|107774.7|107724.7|107774.8|107724.8|107775|107725|107773.9|107723.9|6
1721192190000|2024-07-17 04:56:30|107774.7|107724.7|107771.1|107721.1|107774.7|107724.7|107770.5|107720.5|8
1721192200000|2024-07-17 04:56:40|107770.7|107720.7|107769.6|107719.6|107770.7|107720.7|107769.6|107719.6|4
1721192210000|2024-07-17 04:56:50|107769.7|107719.7|107770.3|107720.3|107770.3|107720.3|107768.5|107718.5|7
1721192220000|2024-07-17 04:57:00|107770.4|107720.4|107768.4|107718.4|107770.4|107720.4|107768.4|107718.4|4
1721192230000|2024-07-17 04:57:10|107768|107718|107766.7|107716.7|107768|107718|107766.7|107716.7|9
1721192240000|2024-07-17 04:57:20|107766.4|107716.4|107766.5|107716.5|107766.5|107716.5|107766|107716|4
1721192250000|2024-07-17 04:57:30|107765.9|107715.9|107766.6|107716.6|107766.9|107716.9|107765.8|107715.8|5
1721192260000|2024-07-17 04:57:40|107766.5|107716.5|107770.9|107720.9|107771.6|107721.6|107766.5|107716.5|7
1721192270000|2024-07-17 04:57:50|107771|107721|107768.3|107718.3|107771|107721|107765.9|107715.9|6
1721192280000|2024-07-17 04:58:00|107768|107718|107765.8|107715.8|107768|107718|107764.3|107714.3|6
1721192290000|2024-07-17 04:58:10|107765.7|107715.7|107764.8|107714.8|107765.7|107715.7|107763.2|107713.2|4
1721192300000|2024-07-17 04:58:20|107764.7|107714.7|107766.1|107716.1|107766.1|107716.1|107762.5|107712.5|4
1721192310000|2024-07-17 04:58:30|107766.3|107716.3|107764.9|107714.9|107766.3|107716.3|107764.8|107714.8|3
1721192320000|2024-07-17 04:58:40|107764.8|107714.8|107766.8|107716.8|107766.8|107716.8|107763.4|107713.4|10
1721192330000|2024-07-17 04:58:50|107766.9|107716.9|107766.7|107716.7|107767.1|107717.1|107766.4|107716.4|6
1721192340000|2024-07-17 04:59:00|107766.4|107716.4|107766.5|107716.5|107766.5|107716.5|107766.4|107716.4|2
1721192350000|2024-07-17 04:59:10|107768.1|107718.1|107770.3|107720.3|107771.1|107721.1|107768.1|107718.1|7
1721192360000|2024-07-17 04:59:20|107770.5|107720.5|107768.7|107718.7|107770.5|107720.5|107768.7|107718.7|7
1721192370000|2024-07-17 04:59:30|107768.4|107718.4|107767.9|107717.9|107768.4|107718.4|107767.9|107717.9|2
1721192380000|2024-07-17 04:59:40|107767.7|107717.7|107767.1|107717.1|107767.7|107717.7|107767.1|107717.1|2
1721192390000|2024-07-17 04:59:50|107767.2|107717.2|107768.3|107718.3|107768.3|107718.3|107767.2|107717.2|5
1721192400000|2024-07-17 05:00:00|107768.2|107718.2|107753.6|107703.6|107768.6|107718.6|107753.6|107703.6|23
1721192410000|2024-07-17 05:00:10|107754.1|107704.1|107756.1|107706.1|107757.2|107707.2|107754.1|107704.1|12
1721192420000|2024-07-17 05:00:20|107755.2|107705.2|107754.1|107704.1|107757.1|107707.1|107754.1|107704.1|21
1721192430000|2024-07-17 05:00:30|107754.5|107704.5|107747.2|107697.2|107756.1|107706.1|107747.2|107697.2|21
1721192440000|2024-07-17 05:00:40|107747.7|107697.7|107748.3|107698.3|107749|107699|107746.1|107696.1|17
1721192450000|2024-07-17 05:00:50|107747.9|107697.9|107748|107698|107748.3|107698.3|107746.1|107696.1|15
1721192460000|2024-07-17 05:01:00|107747.5|107697.5|107756.1|107706.1|107758.5|107708.5|107747.5|107697.5|22
1721192470000|2024-07-17 05:01:10|107756|107706|107760.1|107710.1|107760.4|107710.4|107756|107706|7
1721192480000|2024-07-17 05:01:20|107760.3|107710.3|107760.3|107710.3|107760.6|107710.6|107760.2|107710.2|7
1721192490000|2024-07-17 05:01:30|107760.4|107710.4|107760.7|107710.7|107760.7|107710.7|107760.4|107710.4|5
1721192500000|2024-07-17 05:01:40|107759.8|107709.8|107756.8|107706.8|107760.7|107710.7|107756.8|107706.8|13
1721192510000|2024-07-17 05:01:50|107757.3|107707.3|107757.6|107707.6|107757.9|107707.9|107757|107707|7
1721192520000|2024-07-17 05:02:00|107757|107707|107757|107707|107757.6|107707.6|107757|107707|6
1721192530000|2024-07-17 05:02:10|107757.5|107707.5|107759.5|107709.5|107759.6|107709.6|107757.5|107707.5|9
1721192540000|2024-07-17 05:02:20|107758.2|107708.2|107757.8|107707.8|107758.2|107708.2|107757.8|107707.8|7
1721192550000|2024-07-17 05:02:30|107758.2|107708.2|107758.5|107708.5|107759.8|107709.8|107758.2|107708.2|9
1721192560000|2024-07-17 05:02:40|107758.4|107708.4|107759.4|107709.4|107760.9|107710.9|107758|107708|13
1721192570000|2024-07-17 05:02:50|107759.8|107709.8|107762.6|107712.6|107762.6|107712.6|107759.8|107709.8|9
1721192580000|2024-07-17 05:03:00|107763|107713|107765.1|107715.1|107765.6|107715.6|107763|107713|6
1721192590000|2024-07-17 05:03:10|107765.6|107715.6|107766.7|107716.7|107766.7|107716.7|107765.6|107715.6|10
1721192600000|2024-07-17 05:03:20|107766.6|107716.6|107768.8|107718.8|107769.1|107719.1|107766.6|107716.6|10
1721192610000|2024-07-17 05:03:30|107768.7|107718.7|107769.7|107719.7|107769.8|107719.8|107768.7|107718.7|6
1721192620000|2024-07-17 05:03:40|107768.9|107718.9|107767.5|107717.5|107768.9|107718.9|107767.2|107717.2|6
1721192630000|2024-07-17 05:03:50|107767.6|107717.6|107765.4|107715.4|107768.2|107718.2|107765.4|107715.4|9
1721192640000|2024-07-17 05:04:00|107763.9|107713.9|107762.9|107712.9|107765.2|107715.2|107762.9|107712.9|8
1721192650000|2024-07-17 05:04:10|107762.4|107712.4|107762.7|107712.7|107762.8|107712.8|107762|107712|5
1721192660000|2024-07-17 05:04:20|107762.8|107712.8|107762.6|107712.6|107762.8|107712.8|107762.6|107712.6|2
1721192670000|2024-07-17 05:04:30|107762.4|107712.4|107762.5|107712.5|107762.8|107712.8|107761.3|107711.3|4
1721192680000|2024-07-17 05:04:40|107761.9|107711.9|107761.7|107711.7|107762.3|107712.3|107761.7|107711.7|3
1721192690000|2024-07-17 05:04:50|107761.6|107711.6|107762.7|107712.7|107762.9|107712.9|107761.6|107711.6|8
1721192700000|2024-07-17 05:05:00|107762.8|107712.8|107761.8|107711.8|107764|107714|107761.8|107711.8|7
1721192710000|2024-07-17 05:05:10|107762.3|107712.3|107765.3|107715.3|107765.3|107715.3|107762.3|107712.3|9
1721192720000|2024-07-17 05:05:20|107766.4|107716.4|107770.1|107720.1|107770.1|107720.1|107766.4|107716.4|10
1721192730000|2024-07-17 05:05:30|107769.5|107719.5|107772.7|107722.7|107772.7|107722.7|107769.5|107719.5|5
1721192740000|2024-07-17 05:05:40|107773.6|107723.6|107775.4|107725.4|107776.7|107726.7|107773.6|107723.6|6
1721192750000|2024-07-17 05:05:50|107775.6|107725.6|107774.7|107724.7|107775.6|107725.6|107774.7|107724.7|3
1721192760000|2024-07-17 05:06:00|107774.6|107724.6|107775.4|107725.4|107775.4|107725.4|107774.6|107724.6|8
1721192770000|2024-07-17 05:06:10|107776.5|107726.5|107777|107727|107778.6|107728.6|107776.5|107726.5|12
1721192780000|2024-07-17 05:06:20|107776.9|107726.9|107780.9|107730.9|107780.9|107730.9|107776.9|107726.9|10
1721192790000|2024-07-17 05:06:30|107781|107731|107781.5|107731.5|107782.1|107732.1|107781|107731|9
1721192800000|2024-07-17 05:06:40|107781.6|107731.6|107780.2|107730.2|107782.7|107732.7|107780.2|107730.2|6
1721192810000|2024-07-17 05:06:50|107780.1|107730.1|107780.4|107730.4|107781.8|107731.8|107780.1|107730.1|3
1721192820000|2024-07-17 05:07:00|107782.3|107732.3|107785.4|107735.4|107786.2|107736.2|107782.2|107732.2|17
1721192830000|2024-07-17 05:07:10|107785|107735|107780.6|107730.6|107785|107735|107780.6|107730.6|6
1721192840000|2024-07-17 05:07:20|107780.1|107730.1|107778.3|107728.3|107780.1|107730.1|107778|107728|4
1721192850000|2024-07-17 05:07:30|107778.4|107728.4|107776.1|107726.1|107778.4|107728.4|107776.1|107726.1|5
1721192860000|2024-07-17 05:07:40|107776|107726|107777|107727|107777|107727|107775.1|107725.1|5
1721192870000|2024-07-17 05:07:50|107777.6|107727.6|107780.9|107730.9|107781.3|107731.3|107777.6|107727.6|6
1721192880000|2024-07-17 05:08:00|107781.1|107731.1|107778|107728|107781.1|107731.1|107778|107728|8
1721192890000|2024-07-17 05:08:10|107778.1|107728.1|107778.1|107728.1|107778.1|107728.1|107778.1|107728.1|1
1721192900000|2024-07-17 05:08:20|107777.9|107727.9|107779.3|107729.3|107779.3|107729.3|107777.9|107727.9|5
1721192910000|2024-07-17 05:08:30|107780.1|107730.1|107780.9|107730.9|107781|107731|107780.1|107730.1|7
1721192920000|2024-07-17 05:08:40|107781.2|107731.2|107779.6|107729.6|107781.2|107731.2|107779.6|107729.6|6
1721192930000|2024-07-17 05:08:50|107779.8|107729.8|107779.7|107729.7|107779.8|107729.8|107779.6|107729.6|3
1721192940000|2024-07-17 05:09:00|107779.2|107729.2|107781.4|107731.4|107781.4|107731.4|107779.2|107729.2|9
1721192950000|2024-07-17 05:09:10|107781.5|107731.5|107782.9|107732.9|107782.9|107732.9|107781.5|107731.5|5
1721192960000|2024-07-17 05:09:20|107783.1|107733.1|107784.7|107734.7|107784.7|107734.7|107783.1|107733.1|5
1721192970000|2024-07-17 05:09:30|107784.2|107734.2|107783.4|107733.4|107785.5|107735.5|107783.4|107733.4|11
1721192980000|2024-07-17 05:09:40|107783.3|107733.3|107778.7|107728.7|107783.3|107733.3|107778.7|107728.7|8
1721192990000|2024-07-17 05:09:50|107778|107728|107777.4|107727.4|107778|107728|107776.8|107726.8|6
1721193000000|2024-07-17 05:10:00|107777.5|107727.5|107777.5|107727.5|107777.6|107727.6|107777.5|107727.5|3
1721193010000|2024-07-17 05:10:10|107777.3|107727.3|107780.4|107730.4|107780.4|107730.4|107777.3|107727.3|8
1721193020000|2024-07-17 05:10:20|107780.8|107730.8|107779.3|107729.3|107781.6|107731.6|107779.3|107729.3|9
1721193030000|2024-07-17 05:10:30|107779|107729|107779.2|107729.2|107781.1|107731.1|107778.6|107728.6|14
1721193040000|2024-07-17 05:10:40|107780.2|107730.2|107781.8|107731.8|107781.8|107731.8|107780.2|107730.2|7
1721193050000|2024-07-17 05:10:50|107781.9|107731.9|107782.6|107732.6|107782.8|107732.8|107781.7|107731.7|7
1721193060000|2024-07-17 05:11:00|107782.7|107732.7|107783.3|107733.3|107783.3|107733.3|107782.7|107732.7|4
1721193070000|2024-07-17 05:11:10|107783.8|107733.8|107782.4|107732.4|107784.9|107734.9|107782.4|107732.4|6
1721193080000|2024-07-17 05:11:20|107782.6|107732.6|107783.6|107733.6|107783.9|107733.9|107782.6|107732.6|5
1721193090000|2024-07-17 05:11:30|107782.8|107732.8|107782.6|107732.6|107782.8|107732.8|107782.6|107732.6|3
1721193100000|2024-07-17 05:11:40|107782.7|107732.7|107783.1|107733.1|107783.1|107733.1|107782.7|107732.7|2
1721193110000|2024-07-17 05:11:50|107783.2|107733.2|107783.2|107733.2|107783.2|107733.2|107783.2|107733.2|1
1721193120000|2024-07-17 05:12:00|107782.8|107732.8|107783.4|107733.4|107783.4|107733.4|107782.8|107732.8|2
1721193130000|2024-07-17 05:12:10|107782.8|107732.8|107783.4|107733.4|107783.4|107733.4|107782.8|107732.8|2
1721193140000|2024-07-17 05:12:20|107782.8|107732.8|107782.8|107732.8|107782.9|107732.9|107782.7|107732.7|5
1721193150000|2024-07-17 05:12:30|107782.7|107732.7|107782.8|107732.8|107782.8|107732.8|107782.1|107732.1|4
1721193160000|2024-07-17 05:12:40|107783.2|107733.2|107787.1|107737.1|107788|107738|107783.2|107733.2|13
1721193170000|2024-07-17 05:12:50|107787.5|107737.5|107788.1|107738.1|107788.1|107738.1|107787.5|107737.5|6
1721193180000|2024-07-17 05:13:00|107787.4|107737.4|107786.8|107736.8|107788|107738|107783.9|107733.9|15
1721193190000|2024-07-17 05:13:10|107786.7|107736.7|107786.2|107736.2|107786.7|107736.7|107786.2|107736.2|3
1721193200000|2024-07-17 05:13:20|107785.7|107735.7|107784.9|107734.9|107786.3|107736.3|107784.9|107734.9|9
1721193210000|2024-07-17 05:13:30|107785.5|107735.5|107785.3|107735.3|107785.6|107735.6|107784.9|107734.9|9
1721193220000|2024-07-17 05:13:40|107784.7|107734.7|107783.9|107733.9|107785.2|107735.2|107783.9|107733.9|5
1721193230000|2024-07-17 05:13:50|107784.2|107734.2|107784.5|107734.5|107784.5|107734.5|107783.9|107733.9|5
1721193240000|2024-07-17 05:14:00|107784.6|107734.6|107785.6|107735.6|107785.6|107735.6|107784.6|107734.6|6
1721193250000|2024-07-17 05:14:10|107785.4|107735.4|107789.8|107739.8|107789.8|107739.8|107785.4|107735.4|7
1721193260000|2024-07-17 05:14:20|107789.2|107739.2|107789.7|107739.7|107789.8|107739.8|107789.2|107739.2|5
1721193270000|2024-07-17 05:14:30|107789.6|107739.6|107788.7|107738.7|107789.6|107739.6|107788.2|107738.2|8
1721193280000|2024-07-17 05:14:40|107789.2|107739.2|107790.3|107740.3|107790.3|107740.3|107789.2|107739.2|5
1721193290000|2024-07-17 05:14:50|107790.4|107740.4|107790.3|107740.3|107790.4|107740.4|107790.3|107740.3|2
1721193300000|2024-07-17 05:15:00|107790|107740|107789.8|107739.8|107790|107740|107789|107739|6
1721193310000|2024-07-17 05:15:10|107789|107739|107784|107734|107789|107739|107784|107734|6
1721193320000|2024-07-17 05:15:20|107783.9|107733.9|107783.9|107733.9|107783.9|107733.9|107783.9|107733.9|1
1721193330000|2024-07-17 05:15:30|107783.8|107733.8|107783.6|107733.6|107783.8|107733.8|107783.6|107733.6|3
1721193340000|2024-07-17 05:15:40|107783.4|107733.4|107783.6|107733.6|107783.6|107733.6|107783.4|107733.4|3
1721193350000|2024-07-17 05:15:50|107783.3|107733.3|107779.2|107729.2|107783.3|107733.3|107778.4|107728.4|5
1721193360000|2024-07-17 05:16:00|107779.3|107729.3|107780|107730|107780|107730|107778.8|107728.8|7
1721193370000|2024-07-17 05:16:10|107779.9|107729.9|107779.9|107729.9|107779.9|107729.9|107779.9|107729.9|1
1721193380000|2024-07-17 05:16:20|107779.8|107729.8|107780.4|107730.4|107782.9|107732.9|107779.8|107729.8|5
1721193390000|2024-07-17 05:16:30|107780.5|107730.5|107785.6|107735.6|107785.6|107735.6|107780.5|107730.5|7
1721193400000|2024-07-17 05:16:40|107784.9|107734.9|107784.2|107734.2|107785.6|107735.6|107784.2|107734.2|4
1721193410000|2024-07-17 05:16:50|107784.6|107734.6|107785.3|107735.3|107785.3|107735.3|107784.6|107734.6|3
1721193420000|2024-07-17 05:17:00|107784.6|107734.6|107784.6|107734.6|107784.6|107734.6|107784.6|107734.6|1
1721193430000|2024-07-17 05:17:10|107785.3|107735.3|107786|107736|107786|107736|107784.7|107734.7|7
1721193450000|2024-07-17 05:17:30|107785.9|107735.9|107786.3|107736.3|107786.3|107736.3|107785.7|107735.7|3
1721193460000|2024-07-17 05:17:40|107785.9|107735.9|107784.8|107734.8|107785.9|107735.9|107784.8|107734.8|2
1721193470000|2024-07-17 05:17:50|107782.9|107732.9|107783.2|107733.2|107784.8|107734.8|107782.8|107732.8|9
1721193480000|2024-07-17 05:18:00|107784.3|107734.3|107785|107735|107785.6|107735.6|107784.3|107734.3|6
1721193490000|2024-07-17 05:18:10|107785.3|107735.3|107782.3|107732.3|107785.3|107735.3|107782.3|107732.3|5
1721193500000|2024-07-17 05:18:20|107782|107732|107784.4|107734.4|107784.4|107734.4|107781.9|107731.9|7
1721193510000|2024-07-17 05:18:30|107784.7|107734.7|107785|107735|107785.4|107735.4|107784.7|107734.7|4
1721193520000|2024-07-17 05:18:40|107784.8|107734.8|107776.8|107726.8|107785.1|107735.1|107776.4|107726.4|14
1721193530000|2024-07-17 05:18:50|107777.5|107727.5|107777.3|107727.3|107777.5|107727.5|107777.1|107727.1|5
1721193540000|2024-07-17 05:19:00|107778.7|107728.7|107777.4|107727.4|107778.7|107728.7|107777.3|107727.3|4
1721193550000|2024-07-17 05:19:10|107777.3|107727.3|107777.3|107727.3|107777.3|107727.3|107774.4|107724.4|5
1721193560000|2024-07-17 05:19:20|107777.4|107727.4|107776.8|107726.8|107777.4|107727.4|107776.7|107726.7|3
1721193570000|2024-07-17 05:19:30|107776.6|107726.6|107776.6|107726.6|107777.7|107727.7|107776.5|107726.5|6
1721193580000|2024-07-17 05:19:40|107778|107728|107779.2|107729.2|107779.2|107729.2|107778|107728|2
1721193590000|2024-07-17 05:19:50|107777.6|107727.6|107774.9|107724.9|107777.6|107727.6|107773.6|107723.6|7
1721193600000|2024-07-17 05:20:00|107775|107725|107771.7|107721.7|107776|107726|107771.7|107721.7|8
1721193610000|2024-07-17 05:20:10|107771.6|107721.6|107769.4|107719.4|107771.8|107721.8|107769.2|107719.2|11
1721193620000|2024-07-17 05:20:20|107770|107720|107768.5|107718.5|107770|107720|107768.5|107718.5|5
1721193630000|2024-07-17 05:20:30|107766.7|107716.7|107766.7|107716.7|107766.7|107716.7|107766.7|107716.7|1
1721193640000|2024-07-17 05:20:40|107766.8|107716.8|107766.8|107716.8|107766.8|107716.8|107766.8|107716.8|1
1721193650000|2024-07-17 05:20:50|107766.7|107716.7|107766.7|107716.7|107766.7|107716.7|107766.7|107716.7|1
1721193660000|2024-07-17 05:21:00|107766.3|107716.3|107767.2|107717.2|107768.7|107718.7|107766.3|107716.3|5
1721193670000|2024-07-17 05:21:10|107764.1|107714.1|107764.3|107714.3|107764.5|107714.5|107764.1|107714.1|4
1721193680000|2024-07-17 05:21:20|107765|107715|107763.6|107713.6|107765|107715|107763.6|107713.6|6
1721193690000|2024-07-17 05:21:30|107764.2|107714.2|107763.5|107713.5|107764.2|107714.2|107762.9|107712.9|4
1721193700000|2024-07-17 05:21:40|107762.6|107712.6|107759.8|107709.8|107762.6|107712.6|107759.8|107709.8|9
1721193710000|2024-07-17 05:21:50|107759.2|107709.2|107758.5|107708.5|107759.2|107709.2|107758.4|107708.4|6
1721193720000|2024-07-17 05:22:00|107757.6|107707.6|107754.6|107704.6|107757.6|107707.6|107753.3|107703.3|13
1721193730000|2024-07-17 05:22:10|107754.5|107704.5|107755.9|107705.9|107755.9|107705.9|107754.5|107704.5|3
1721193740000|2024-07-17 05:22:20|107755.8|107705.8|107756|107706|107756|107706|107755.8|107705.8|4
1721193760000|2024-07-17 05:22:40|107756.3|107706.3|107756.2|107706.2|107756.5|107706.5|107756.2|107706.2|4
1721193770000|2024-07-17 05:22:50|107757|107707|107756.9|107706.9|107757|107707|107756.3|107706.3|4
1721193780000|2024-07-17 05:23:00|107756.6|107706.6|107760.4|107710.4|107760.4|107710.4|107756.6|107706.6|7
1721193790000|2024-07-17 05:23:10|107760.6|107710.6|107753.4|107703.4|107761.9|107711.9|107753.4|107703.4|14
1721193800000|2024-07-17 05:23:20|107753.6|107703.6|107752.7|107702.7|107753.6|107703.6|107752.7|107702.7|3
1721193810000|2024-07-17 05:23:30|107752.8|107702.8|107756.7|107706.7|107756.7|107706.7|107752.7|107702.7|9
1721193820000|2024-07-17 05:23:40|107756.8|107706.8|107758.6|107708.6|107758.6|107708.6|107756.8|107706.8|10
1721193830000|2024-07-17 05:23:50|107757.7|107707.7|107757.5|107707.5|107758.5|107708.5|107757.2|107707.2|7
1721193840000|2024-07-17 05:24:00|107756.9|107706.9|107758.4|107708.4|107758.4|107708.4|107756.9|107706.9|10
1721193850000|2024-07-17 05:24:10|107758.3|107708.3|107759.5|107709.5|107759.5|107709.5|107758.3|107708.3|2
1721193860000|2024-07-17 05:24:20|107758.2|107708.2|107758|107708|107758.2|107708.2|107758|107708|2
1721193870000|2024-07-17 05:24:30|107758.6|107708.6|107756.7|107706.7|107758.6|107708.6|107756.7|107706.7|4
1721193880000|2024-07-17 05:24:40|107756.8|107706.8|107756.7|107706.7|107756.8|107706.8|107756.7|107706.7|2
1721193890000|2024-07-17 05:24:50|107756.2|107706.2|107757|107707|107757|107707|107755.4|107705.4|11
1721193900000|2024-07-17 05:25:00|107758.7|107708.7|107761.1|107711.1|107762.3|107712.3|107758.2|107708.2|13
1721193910000|2024-07-17 05:25:10|107760.9|107710.9|107760.4|107710.4|107761.2|107711.2|107760.3|107710.3|6
1721193920000|2024-07-17 05:25:20|107760.2|107710.2|107759.6|107709.6|107760.2|107710.2|107759.4|107709.4|7
1721193930000|2024-07-17 05:25:30|107759.9|107709.9|107754.6|107704.6|107760.7|107710.7|107754.6|107704.6|8
1721193940000|2024-07-17 05:25:40|107754|107704|107754.8|107704.8|107754.8|107704.8|107754|107704|3
1721193950000|2024-07-17 05:25:50|107754.7|107704.7|107754.1|107704.1|107755.1|107705.1|107754.1|107704.1|5
1721193960000|2024-07-17 05:26:00|107753.9|107703.9|107754.9|107704.9|107755.6|107705.6|107753.5|107703.5|10
1721193970000|2024-07-17 05:26:10|107755|107705|107755.9|107705.9|107755.9|107705.9|107755|107705|8
1721193980000|2024-07-17 05:26:20|107755.8|107705.8|107755.8|107705.8|107755.8|107705.8|107755.8|107705.8|1
1721193990000|2024-07-17 05:26:30|107756|107706|107758.2|107708.2|107758.2|107708.2|107756|107706|2
1721194000000|2024-07-17 05:26:40|107758.3|107708.3|107758.3|107708.3|107758.3|107708.3|107758.3|107708.3|1
1721194010000|2024-07-17 05:26:50|107755.7|107705.7|107756|107706|107756|107706|107755.7|107705.7|2
1721194020000|2024-07-17 05:27:00|107756.1|107706.1|107756.5|107706.5|107756.5|107706.5|107756.1|107706.1|3
1721194030000|2024-07-17 05:27:10|107758.8|107708.8|107758.5|107708.5|107758.8|107708.8|107757.7|107707.7|5
1721194040000|2024-07-17 05:27:20|107758.4|107708.4|107759.4|107709.4|107759.4|107709.4|107758.4|107708.4|3
1721194050000|2024-07-17 05:27:30|107759.5|107709.5|107760.3|107710.3|107760.5|107710.5|107759.5|107709.5|8
1721194060000|2024-07-17 05:27:40|107760.2|107710.2|107760.1|107710.1|107760.2|107710.2|107760.1|107710.1|2
1721194070000|2024-07-17 05:27:50|107761.4|107711.4|107763.1|107713.1|107763.1|107713.1|107761.4|107711.4|6
1721194080000|2024-07-17 05:28:00|107762.7|107712.7|107763.1|107713.1|107763.1|107713.1|107762.7|107712.7|3
1721194090000|2024-07-17 05:28:10|107763.7|107713.7|107764.6|107714.6|107764.6|107714.6|107763.6|107713.6|6
1721194100000|2024-07-17 05:28:20|107764.7|107714.7|107767.2|107717.2|107767.7|107717.7|107764.7|107714.7|7
1721194110000|2024-07-17 05:28:30|107767.7|107717.7|107768.4|107718.4|107768.4|107718.4|107767.6|107717.6|3
1721194120000|2024-07-17 05:28:40|107768.7|107718.7|107769|107719|107769|107719|107768.7|107718.7|3
1721194130000|2024-07-17 05:28:50|107768.9|107718.9|107770.3|107720.3|107770.3|107720.3|107768.7|107718.7|5
1721194140000|2024-07-17 05:29:00|107768|107718|107769.4|107719.4|107771.8|107721.8|107768|107718|8
1721194150000|2024-07-17 05:29:10|107769.5|107719.5|107767.5|107717.5|107769.5|107719.5|107767.5|107717.5|6
1721194160000|2024-07-17 05:29:20|107767.6|107717.6|107767.6|107717.6|107767.6|107717.6|107767.6|107717.6|1
1721194170000|2024-07-17 05:29:30|107767.1|107717.1|107767.1|107717.1|107767.2|107717.2|107767.1|107717.1|3
1721194180000|2024-07-17 05:29:40|107766.9|107716.9|107766.8|107716.8|107766.9|107716.9|107766.8|107716.8|2
1721194190000|2024-07-17 05:29:50|107767.4|107717.4|107767.4|107717.4|107767.4|107717.4|107767.4|107717.4|1
1721194200000|2024-07-17 05:30:00|107766.7|107716.7|107769.5|107719.5|107769.5|107719.5|107766.7|107716.7|9
1721194210000|2024-07-17 05:30:10|107769.4|107719.4|107770.1|107720.1|107770.3|107720.3|107769.4|107719.4|7
1721194220000|2024-07-17 05:30:20|107770.2|107720.2|107769.8|107719.8|107770.2|107720.2|107769.8|107719.8|4
1721194230000|2024-07-17 05:30:30|107770.2|107720.2|107770.2|107720.2|107770.2|107720.2|107769.9|107719.9|4
1721194240000|2024-07-17 05:30:40|107769.9|107719.9|107769.4|107719.4|107770.1|107720.1|107769.4|107719.4|4
1721194250000|2024-07-17 05:30:50|107769.3|107719.3|107769.1|107719.1|107769.4|107719.4|107769|107719|5
1721194260000|2024-07-17 05:31:00|107767.9|107717.9|107768.1|107718.1|107769.5|107719.5|107767.9|107717.9|7
1721194270000|2024-07-17 05:31:10|107767.9|107717.9|107767.9|107717.9|107768.1|107718.1|107767.9|107717.9|5
1721194280000|2024-07-17 05:31:20|107767.3|107717.3|107767.1|107717.1|107767.4|107717.4|107767.1|107717.1|3
1721194290000|2024-07-17 05:31:30|107767.7|107717.7|107767.8|107717.8|107767.8|107717.8|107767.7|107717.7|4
1721194300000|2024-07-17 05:31:40|107766.8|107716.8|107766.9|107716.9|107767|107717|107766.8|107716.8|3
1721194310000|2024-07-17 05:31:50|107766.8|107716.8|107766.8|107716.8|107766.8|107716.8|107766.8|107716.8|1
1721194320000|2024-07-17 05:32:00|107767.6|107717.6|107768|107718|107768|107718|107767.6|107717.6|6
1721194330000|2024-07-17 05:32:10|107768.1|107718.1|107768|107718|107768.1|107718.1|107768|107718|2
1721194350000|2024-07-17 05:32:30|107771|107721|107767|107717|107772.1|107722.1|107767|107717|4
1721194360000|2024-07-17 05:32:40|107767.8|107717.8|107767.6|107717.6|107767.8|107717.8|107767.6|107717.6|4
1721194370000|2024-07-17 05:32:50|107767.5|107717.5|107769.1|107719.1|107769.7|107719.7|107767.5|107717.5|5
1721194380000|2024-07-17 05:33:00|107769|107719|107769.5|107719.5|107769.5|107719.5|107769|107719|3
1721194390000|2024-07-17 05:33:10|107769.1|107719.1|107769.5|107719.5|107769.5|107719.5|107769.1|107719.1|6
1721194400000|2024-07-17 05:33:20|107769.6|107719.6|107771.6|107721.6|107771.6|107721.6|107769.6|107719.6|3
1721194410000|2024-07-17 05:33:30|107773.3|107723.3|107780.7|107730.7|107780.7|107730.7|107769.1|107719.1|7
1721194420000|2024-07-17 05:33:40|107779.6|107729.6|107777.7|107727.7|107779.6|107729.6|107777|107727|11
1721194430000|2024-07-17 05:33:50|107777.5|107727.5|107777.5|107727.5|107777.5|107727.5|107777.5|107727.5|1
1721194440000|2024-07-17 05:34:00|107777|107727|107778|107728|107778.1|107728.1|107777|107727|4
1721194450000|2024-07-17 05:34:10|107778.4|107728.4|107778.6|107728.6|107778.9|107728.9|107776.9|107726.9|13
1721194460000|2024-07-17 05:34:20|107778.7|107728.7|107778.6|107728.6|107778.7|107728.7|107777.9|107727.9|6
1721194470000|2024-07-17 05:34:30|107778.5|107728.5|107778.6|107728.6|107778.6|107728.6|107778.4|107728.4|3
1721194480000|2024-07-17 05:34:40|107778.7|107728.7|107778.3|107728.3|107779.2|107729.2|107778.3|107728.3|6
1721194490000|2024-07-17 05:34:50|107778.1|107728.1|107777.3|107727.3|107778.7|107728.7|107772.9|107722.9|11
1721194500000|2024-07-17 05:35:00|107778.6|107728.6|107797.6|107747.6|107797.6|107747.6|107778.6|107728.6|7
1721194510000|2024-07-17 05:35:10|107797.3|107747.3|107817.6|107767.6|107821.2|107771.2|107797.3|107747.3|13
1721194520000|2024-07-17 05:35:20|107817.5|107767.5|107818|107768|107818.5|107768.5|107817.5|107767.5|13
1721194530000|2024-07-17 05:35:30|107817.6|107767.6|107818.1|107768.1|107818.1|107768.1|107817.6|107767.6|8
1721194540000|2024-07-17 05:35:40|107818|107768|107829.3|107779.3|107831|107781|107818|107768|14
1721194550000|2024-07-17 05:35:50|107829.6|107779.6|107827.1|107777.1|107829.6|107779.6|107827.1|107777.1|8
1721194560000|2024-07-17 05:36:00|107826.8|107776.8|107821.6|107771.6|107826.8|107776.8|107820.2|107770.2|15
1721194570000|2024-07-17 05:36:10|107822.1|107772.1|107819.1|107769.1|107822.1|107772.1|107817.6|107767.6|11
1721194580000|2024-07-17 05:36:20|107819.9|107769.9|107821.8|107771.8|107822.1|107772.1|107819.9|107769.9|14
1721194590000|2024-07-17 05:36:30|107821.5|107771.5|107821.4|107771.4|107821.7|107771.7|107821.4|107771.4|4
1721194600000|2024-07-17 05:36:40|107821.3|107771.3|107823.3|107773.3|107823.3|107773.3|107821.2|107771.2|8
1721194610000|2024-07-17 05:36:50|107823.4|107773.4|107822|107772|107823.4|107773.4|107821.4|107771.4|8
1721194620000|2024-07-17 05:37:00|107822.3|107772.3|107823|107773|107823|107773|107822.2|107772.2|8
1721194630000|2024-07-17 05:37:10|107822.8|107772.8|107822.8|107772.8|107823.4|107773.4|107822.2|107772.2|11
1721194640000|2024-07-17 05:37:20|107822.7|107772.7|107818.5|107768.5|107822.9|107772.9|107818.5|107768.5|12
1721194650000|2024-07-17 05:37:30|107819|107769|107819.5|107769.5|107819.8|107769.8|107819|107769|5
1721194660000|2024-07-17 05:37:40|107817.4|107767.4|107821.2|107771.2|107821.2|107771.2|107816.9|107766.9|12
1721194670000|2024-07-17 05:37:50|107821|107771|107820.6|107770.6|107821.1|107771.1|107820.6|107770.6|4
1721194680000|2024-07-17 05:38:00|107820.5|107770.5|107820.5|107770.5|107820.7|107770.7|107819.6|107769.6|8
1721194690000|2024-07-17 05:38:10|107820|107770|107820.5|107770.5|107820.5|107770.5|107819.7|107769.7|4
1721194700000|2024-07-17 05:38:20|107819.9|107769.9|107819.6|107769.6|107820.5|107770.5|107819.6|107769.6|8
1721194710000|2024-07-17 05:38:30|107820.2|107770.2|107836.1|107786.1|107836.1|107786.1|107818.8|107768.8|16
1721194720000|2024-07-17 05:38:40|107836.2|107786.2|107840.3|107790.3|107840.3|107790.3|107836.2|107786.2|3
1721194730000|2024-07-17 05:38:50|107840.2|107790.2|107839|107789|107840.4|107790.4|107838.4|107788.4|11
1721194740000|2024-07-17 05:39:00|107839.1|107789.1|107841.8|107791.8|107841.8|107791.8|107839.1|107789.1|9
1721194750000|2024-07-17 05:39:10|107841.7|107791.7|107842.7|107792.7|107843|107793|107841.7|107791.7|7
1721194760000|2024-07-17 05:39:20|107842.6|107792.6|107842|107792|107843.1|107793.1|107841.8|107791.8|10
1721194770000|2024-07-17 05:39:30|107841.7|107791.7|107843.2|107793.2|107843.4|107793.4|107841.6|107791.6|14
1721194780000|2024-07-17 05:39:40|107843.1|107793.1|107842.9|107792.9|107843.2|107793.2|107842.6|107792.6|6
1721194790000|2024-07-17 05:39:50|107843.1|107793.1|107846.3|107796.3|107846.3|107796.3|107843.1|107793.1|11
1721194800000|2024-07-17 05:40:00|107846.7|107796.7|107848.1|107798.1|107848.6|107798.6|107846.6|107796.6|19
1721194810000|2024-07-17 05:40:10|107848.3|107798.3|107849.2|107799.2|107849.9|107799.9|107848.3|107798.3|8
1721194820000|2024-07-17 05:40:20|107848.9|107798.9|107849.7|107799.7|107849.9|107799.9|107848.9|107798.9|11
1721194830000|2024-07-17 05:40:30|107849.5|107799.5|107848.8|107798.8|107849.8|107799.8|107848.7|107798.7|11
1721194840000|2024-07-17 05:40:40|107848.7|107798.7|107850.1|107800.1|107850.3|107800.3|107848.7|107798.7|8
1721194850000|2024-07-17 05:40:50|107850.2|107800.2|107850.2|107800.2|107851.3|107801.3|107850.2|107800.2|5
1721194860000|2024-07-17 05:41:00|107850.8|107800.8|107849.9|107799.9|107851.3|107801.3|107849.5|107799.5|9
1721194870000|2024-07-17 05:41:10|107850.1|107800.1|107844.6|107794.6|107852.9|107802.9|107844.2|107794.2|18
1721194880000|2024-07-17 05:41:20|107844.3|107794.3|107845.6|107795.6|107845.7|107795.7|107844.3|107794.3|8
1721194890000|2024-07-17 05:41:30|107845.4|107795.4|107845.5|107795.5|107845.5|107795.5|107845.4|107795.4|4
1721194900000|2024-07-17 05:41:40|107845.3|107795.3|107842.3|107792.3|107845.3|107795.3|107840.8|107790.8|12
1721194910000|2024-07-17 05:41:50|107841.7|107791.7|107841.4|107791.4|107841.9|107791.9|107841|107791|6
1721194920000|2024-07-17 05:42:00|107841|107791|107840.3|107790.3|107842.5|107792.5|107840.3|107790.3|11
1721194930000|2024-07-17 05:42:10|107839.9|107789.9|107840.9|107790.9|107842|107792|107839.9|107789.9|9
1721194940000|2024-07-17 05:42:20|107840.8|107790.8|107841|107791|107841.1|107791.1|107840.8|107790.8|3
1721194950000|2024-07-17 05:42:30|107840.8|107790.8|107833.3|107783.3|107840.9|107790.9|107833.3|107783.3|13
1721194960000|2024-07-17 05:42:40|107833.1|107783.1|107833.1|107783.1|107833.1|107783.1|107832.6|107782.6|4
1721194970000|2024-07-17 05:42:50|107833.2|107783.2|107833.1|107783.1|107833.5|107783.5|107832.1|107782.1|9
1721194980000|2024-07-17 05:43:00|107832.8|107782.8|107832.8|107782.8|107832.9|107782.9|107831.9|107781.9|5
1721194990000|2024-07-17 05:43:10|107832.7|107782.7|107836.7|107786.7|107836.7|107786.7|107832.7|107782.7|8
1721195000000|2024-07-17 05:43:20|107837.4|107787.4|107836.9|107786.9|107837.4|107787.4|107836.6|107786.6|7
1721195010000|2024-07-17 05:43:30|107837.3|107787.3|107834.5|107784.5|107837.3|107787.3|107834.5|107784.5|11
1721195020000|2024-07-17 05:43:40|107834.6|107784.6|107833.8|107783.8|107834.7|107784.7|107833.8|107783.8|3
1721195030000|2024-07-17 05:43:50|107834.2|107784.2|107835.2|107785.2|107835.2|107785.2|107834.2|107784.2|5
1721195040000|2024-07-17 05:44:00|107834.7|107784.7|107851.1|107801.1|107859.5|107809.5|107834.7|107784.7|14
1721195050000|2024-07-17 05:44:10|107848.7|107798.7|107829.1|107779.1|107848.7|107798.7|107828.2|107778.2|19
1721195060000|2024-07-17 05:44:20|107829.2|107779.2|107824.8|107774.8|107829.2|107779.2|107824.8|107774.8|9
1721195070000|2024-07-17 05:44:30|107824.9|107774.9|107826.1|107776.1|107827.8|107777.8|107824.9|107774.9|10
1721195080000|2024-07-17 05:44:40|107825.9|107775.9|107823.9|107773.9|107826.7|107776.7|107822.4|107772.4|14
1721195090000|2024-07-17 05:44:50|107823.4|107773.4|107822.5|107772.5|107823.4|107773.4|107821.9|107771.9|11
1721195100000|2024-07-17 05:45:00|107821.9|107771.9|107823.2|107773.2|107823.2|107773.2|107821.9|107771.9|9
1721195110000|2024-07-17 05:45:10|107823.4|107773.4|107823.8|107773.8|107823.8|107773.8|107823.4|107773.4|3
1721195120000|2024-07-17 05:45:20|107826.3|107776.3|107825.4|107775.4|107827.4|107777.4|107825.4|107775.4|6
1721195130000|2024-07-17 05:45:30|107825.3|107775.3|107827.6|107777.6|107827.6|107777.6|107825.1|107775.1|11
1721195140000|2024-07-17 05:45:40|107827.7|107777.7|107832.6|107782.6|107832.6|107782.6|107827.7|107777.7|13
1721195150000|2024-07-17 05:45:50|107833.4|107783.4|107834.8|107784.8|107835.6|107785.6|107833.4|107783.4|8
1721195160000|2024-07-17 05:46:00|107835.6|107785.6|107830.8|107780.8|107835.6|107785.6|107830.3|107780.3|11
1721195170000|2024-07-17 05:46:10|107829.8|107779.8|107830.2|107780.2|107830.7|107780.7|107829.7|107779.7|9
1721195180000|2024-07-17 05:46:20|107830.1|107780.1|107818.2|107768.2|107830.1|107780.1|107818|107768|13
1721195190000|2024-07-17 05:46:30|107818.4|107768.4|107821.6|107771.6|107821.6|107771.6|107818.4|107768.4|11
1721195200000|2024-07-17 05:46:40|107822.2|107772.2|107820.5|107770.5|107823.2|107773.2|107820.5|107770.5|16
1721195210000|2024-07-17 05:46:50|107820.3|107770.3|107820.5|107770.5|107820.5|107770.5|107818.3|107768.3|12
1721195220000|2024-07-17 05:47:00|107820.2|107770.2|107830.7|107780.7|107830.7|107780.7|107820.2|107770.2|15
1721195230000|2024-07-17 05:47:10|107831.7|107781.7|107832.1|107782.1|107832.1|107782.1|107831.7|107781.7|3
1721195240000|2024-07-17 05:47:20|107831.2|107781.2|107826.8|107776.8|107831.2|107781.2|107826.7|107776.7|9
1721195250000|2024-07-17 05:47:30|107826.5|107776.5|107827.1|107777.1|107827.1|107777.1|107826.5|107776.5|5
1721195260000|2024-07-17 05:47:40|107826.8|107776.8|107825.9|107775.9|107826.8|107776.8|107825.9|107775.9|6
1721195270000|2024-07-17 05:47:50|107825.1|107775.1|107823.8|107773.8|107825.1|107775.1|107823.3|107773.3|10
1721195280000|2024-07-17 05:48:00|107823.9|107773.9|107826.9|107776.9|107826.9|107776.9|107823.9|107773.9|9
1721195290000|2024-07-17 05:48:10|107827.9|107777.9|107834.4|107784.4|107834.6|107784.6|107827.9|107777.9|20
1721195300000|2024-07-17 05:48:20|107834.1|107784.1|107831.5|107781.5|107834.1|107784.1|107830.9|107780.9|15
1721195310000|2024-07-17 05:48:30|107831.4|107781.4|107831.2|107781.2|107832.3|107782.3|107831|107781|10
1721195320000|2024-07-17 05:48:40|107831.1|107781.1|107830.9|107780.9|107831.5|107781.5|107830.9|107780.9|5
1721195330000|2024-07-17 05:48:50|107830.7|107780.7|107827.9|107777.9|107830.7|107780.7|107825.5|107775.5|22
1721195340000|2024-07-17 05:49:00|107827.7|107777.7|107832.2|107782.2|107832.2|107782.2|107827.5|107777.5|8
1721195350000|2024-07-17 05:49:10|107832.6|107782.6|107839|107789|107839|107789|107832.6|107782.6|17
1721195360000|2024-07-17 05:49:20|107839.8|107789.8|107841.8|107791.8|107842.6|107792.6|107839.8|107789.8|8
1721195370000|2024-07-17 05:49:30|107841.7|107791.7|107839.5|107789.5|107841.9|107791.9|107838.9|107788.9|7
1721195380000|2024-07-17 05:49:40|107839.3|107789.3|107835.6|107785.6|107839.3|107789.3|107835.6|107785.6|14
1721195390000|2024-07-17 05:49:50|107836.1|107786.1|107838|107788|107838.5|107788.5|107834.9|107784.9|10
1721195400000|2024-07-17 05:50:00|107838.3|107788.3|107837.7|107787.7|107839.1|107789.1|107837.7|107787.7|9
1721195410000|2024-07-17 05:50:10|107837.5|107787.5|107890.5|107840.5|107893.3|107843.3|107836.8|107786.8|21
1721195420000|2024-07-17 05:50:20|107890.8|107840.8|107892.3|107842.3|107892.3|107842.3|107889.7|107839.7|16
1721195430000|2024-07-17 05:50:30|107890.8|107840.8|107909.1|107859.1|107910.1|107860.1|107890.8|107840.8|25
1721195440000|2024-07-17 05:50:40|107908.4|107858.4|107838.9|107788.9|107908.4|107858.4|107835.4|107785.4|33
1721195450000|2024-07-17 05:50:50|107839.1|107789.1|107842.2|107792.2|107845.1|107795.1|107838.1|107788.1|23
1721195460000|2024-07-17 05:51:00|107842|107792|107843.3|107793.3|107843.3|107793.3|107841.6|107791.6|15
1721195470000|2024-07-17 05:51:10|107842.9|107792.9|107844|107794|107844.1|107794.1|107842.9|107792.9|7
1721195480000|2024-07-17 05:51:20|107845.4|107795.4|107851.5|107801.5|107851.8|107801.8|107845.4|107795.4|11
1721195490000|2024-07-17 05:51:30|107851.4|107801.4|107851|107801|107851.7|107801.7|107851|107801|4
1721195500000|2024-07-17 05:51:40|107851.6|107801.6|107851.7|107801.7|107852|107802|107851.4|107801.4|5
1721195510000|2024-07-17 05:51:50|107851.8|107801.8|107853.8|107803.8|107853.8|107803.8|107851.3|107801.3|9
1721195520000|2024-07-17 05:52:00|107854.2|107804.2|107857.6|107807.6|107857.6|107807.6|107853.9|107803.9|8
1721195530000|2024-07-17 05:52:10|107858.2|107808.2|107858.6|107808.6|107858.8|107808.8|107858.2|107808.2|6
1721195540000|2024-07-17 05:52:20|107858.5|107808.5|107855.9|107805.9|107858.5|107808.5|107855.6|107805.6|10
1721195550000|2024-07-17 05:52:30|107855.3|107805.3|107854.9|107804.9|107855.3|107805.3|107854.6|107804.6|6
1721195560000|2024-07-17 05:52:40|107854.5|107804.5|107862.7|107812.7|107862.9|107812.9|107851.2|107801.2|45
1721195570000|2024-07-17 05:52:50|107862.8|107812.8|107864.8|107814.8|107865.8|107815.8|107862.8|107812.8|14
1721195580000|2024-07-17 05:53:00|107864.9|107814.9|107870.9|107820.9|107871.3|107821.3|107864.9|107814.9|22
1721195590000|2024-07-17 05:53:10|107870.7|107820.7|107872.5|107822.5|107874.6|107824.6|107870.7|107820.7|14
1721195600000|2024-07-17 05:53:20|107872.2|107822.2|107876.3|107826.3|107876.4|107826.4|107871.2|107821.2|16
1721195610000|2024-07-17 05:53:30|107880.2|107830.2|107881.2|107831.2|107884.3|107834.3|107880.2|107830.2|18
1721195620000|2024-07-17 05:53:40|107880.9|107830.9|107879.6|107829.6|107880.9|107830.9|107879.6|107829.6|4
1721195630000|2024-07-17 05:53:50|107879.3|107829.3|107878.2|107828.2|107879.3|107829.3|107877.2|107827.2|10
1721195640000|2024-07-17 05:54:00|107878.7|107828.7|107880|107830|107880|107830|107878.5|107828.5|8
1721195650000|2024-07-17 05:54:10|107880.6|107830.6|107882.3|107832.3|107882.3|107832.3|107880.4|107830.4|10
1721195660000|2024-07-17 05:54:20|107882|107832|107883.5|107833.5|107883.5|107833.5|107881.1|107831.1|9
1721195670000|2024-07-17 05:54:30|107883.9|107833.9|107888|107838|107892.2|107842.2|107883.9|107833.9|19
1721195680000|2024-07-17 05:54:40|107888.3|107838.3|107888.4|107838.4|107888.4|107838.4|107888|107838|4
1721195690000|2024-07-17 05:54:50|107888.3|107838.3|107887.8|107837.8|107888.4|107838.4|107887.7|107837.7|8
1721195700000|2024-07-17 05:55:00|107887.4|107837.4|107888.2|107838.2|107889.2|107839.2|107885.9|107835.9|16
1721195710000|2024-07-17 05:55:10|107888.1|107838.1|107889.3|107839.3|107892.3|107842.3|107887.4|107837.4|16
1721195720000|2024-07-17 05:55:20|107889.9|107839.9|107890.2|107840.2|107890.4|107840.4|107888.3|107838.3|24
1721195730000|2024-07-17 05:55:30|107891|107841|107898.7|107848.7|107899.3|107849.3|107890.6|107840.6|23
1721195740000|2024-07-17 05:55:40|107899|107849|107897.6|107847.6|107903.7|107853.7|107896.8|107846.8|29
1721195750000|2024-07-17 05:55:50|107897.5|107847.5|107896|107846|107897.5|107847.5|107895.6|107845.6|10
1721195760000|2024-07-17 05:56:00|107896.1|107846.1|107889.3|107839.3|107896.1|107846.1|107888.8|107838.8|22
1721195770000|2024-07-17 05:56:10|107888.7|107838.7|107885.9|107835.9|107888.8|107838.8|107885.9|107835.9|6
1721195780000|2024-07-17 05:56:20|107886|107836|107883.3|107833.3|107886.2|107836.2|107883.3|107833.3|8
1721195790000|2024-07-17 05:56:30|107882.5|107832.5|107879.4|107829.4|107882.5|107832.5|107879|107829|13
1721195800000|2024-07-17 05:56:40|107879.5|107829.5|107880.4|107830.4|107880.4|107830.4|107879|107829|11
1721195810000|2024-07-17 05:56:50|107881.4|107831.4|107883.1|107833.1|107883.4|107833.4|107881.4|107831.4|6
1721195820000|2024-07-17 05:57:00|107883.4|107833.4|107883.4|107833.4|107883.4|107833.4|107882.6|107832.6|4
1721195830000|2024-07-17 05:57:10|107883.5|107833.5|107879.3|107829.3|107883.5|107833.5|107879.3|107829.3|3
1721195840000|2024-07-17 05:57:20|107878.9|107828.9|107879.3|107829.3|107881.3|107831.3|107878.9|107828.9|17
1721195850000|2024-07-17 05:57:30|107879.5|107829.5|107878.1|107828.1|107879.5|107829.5|107876.2|107826.2|19
1721195860000|2024-07-17 05:57:40|107878|107828|107876.3|107826.3|107878|107828|107876.3|107826.3|6
1721195870000|2024-07-17 05:57:50|107876.2|107826.2|107873.2|107823.2|107877.1|107827.1|107872.9|107822.9|14
1721195880000|2024-07-17 05:58:00|107872.6|107822.6|107871.5|107821.5|107874.6|107824.6|107871.2|107821.2|15
1721195890000|2024-07-17 05:58:10|107871.7|107821.7|107871.7|107821.7|107871.8|107821.8|107871.7|107821.7|3
1721195900000|2024-07-17 05:58:20|107871.6|107821.6|107870.3|107820.3|107871.6|107821.6|107870.3|107820.3|7
1721195910000|2024-07-17 05:58:30|107870.1|107820.1|107871.2|107821.2|107871.2|107821.2|107870.1|107820.1|4
1721195920000|2024-07-17 05:58:40|107871.4|107821.4|107869.9|107819.9|107871.4|107821.4|107869.9|107819.9|8
1721195930000|2024-07-17 05:58:50|107869.8|107819.8|107871.1|107821.1|107871.1|107821.1|107869.8|107819.8|7
1721195940000|2024-07-17 05:59:00|107871.7|107821.7|107877.1|107827.1|107877.4|107827.4|107870.8|107820.8|14
1721195950000|2024-07-17 05:59:10|107877.7|107827.7|107874.6|107824.6|107877.9|107827.9|107874.6|107824.6|6
1721195960000|2024-07-17 05:59:20|107874.3|107824.3|107873.6|107823.6|107874.3|107824.3|107873.6|107823.6|4
1721195970000|2024-07-17 05:59:30|107873.8|107823.8|107874.2|107824.2|107874.3|107824.3|107873.4|107823.4|10
1721195980000|2024-07-17 05:59:40|107873|107823|107827.9|107777.9|107874.2|107824.2|107817.8|107767.8|33
1721195990000|2024-07-17 05:59:50|107827.1|107777.1|107830|107780|107834.3|107784.3|107827.1|107777.1|18
1721196000000|2024-07-17 06:00:00|107830.2|107780.2|107844.8|107794.8|107851.9|107801.9|107820.4|107770.4|62
1721196010000|2024-07-17 06:00:10|107846.4|107796.4|107861.7|107811.7|107862|107812|107844|107794|53
1721196020000|2024-07-17 06:00:20|107862.2|107812.2|107858.5|107808.5|107863.5|107813.5|107854.2|107804.2|74
1721196030000|2024-07-17 06:00:30|107858.1|107808.1|107861.8|107811.8|107864.9|107814.9|107856.7|107806.7|74
1721196040000|2024-07-17 06:00:40|107862.1|107812.1|107855.6|107805.6|107865.6|107815.6|107855.2|107805.2|63
1721196050000|2024-07-17 06:00:50|107856|107806|107847.2|107797.2|107856|107806|107839.6|107789.6|44
1721196060000|2024-07-17 06:01:00|107846.6|107796.6|107856.3|107806.3|107856.3|107806.3|107839|107789|67
1721196070000|2024-07-17 06:01:10|107855.7|107805.7|107840.4|107790.4|107857.9|107807.9|107835.9|107785.9|55
1721196080000|2024-07-17 06:01:20|107840.6|107790.6|107836|107786|107841.2|107791.2|107834.9|107784.9|51
1721196090000|2024-07-17 06:01:30|107836.6|107786.6|107839.8|107789.8|107843.7|107793.7|107832.8|107782.8|64
1721196100000|2024-07-17 06:01:40|107837.3|107787.3|107836.8|107786.8|107841.7|107791.7|107834.6|107784.6|25
1721196110000|2024-07-17 06:01:50|107836.9|107786.9|107846.9|107796.9|107847.1|107797.1|107835.9|107785.9|42
1721196120000|2024-07-17 06:02:00|107847.1|107797.1|107845.9|107795.9|107847.5|107797.5|107845.4|107795.4|22
1721196130000|2024-07-17 06:02:10|107846|107796|107852.8|107802.8|107852.9|107802.9|107844.4|107794.4|39
1721196140000|2024-07-17 06:02:20|107852|107802|107849.9|107799.9|107853.2|107803.2|107846.9|107796.9|37
1721196150000|2024-07-17 06:02:30|107850|107800|107850.1|107800.1|107851.5|107801.5|107849.4|107799.4|22
1721196160000|2024-07-17 06:02:40|107850.9|107800.9|107852|107802|107852.2|107802.2|107844.8|107794.8|30
1721196170000|2024-07-17 06:02:50|107851.9|107801.9|107864.8|107814.8|107864.8|107814.8|107851.5|107801.5|27
1721196180000|2024-07-17 06:03:00|107862.5|107812.5|107861.7|107811.7|107864.3|107814.3|107856.7|107806.7|41
1721196190000|2024-07-17 06:03:10|107860.6|107810.6|107882|107832|107882.3|107832.3|107859.2|107809.2|28
1721196200000|2024-07-17 06:03:20|107882.2|107832.2|107885.8|107835.8|107892.2|107842.2|107881|107831|39
1721196210000|2024-07-17 06:03:30|107885.1|107835.1|107867.5|107817.5|107885.1|107835.1|107861.6|107811.6|43
1721196220000|2024-07-17 06:03:40|107867.7|107817.7|107856.9|107806.9|107867.7|107817.7|107856.3|107806.3|34
1721196230000|2024-07-17 06:03:50|107856.6|107806.6|107867.7|107817.7|107867.7|107817.7|107856.3|107806.3|21
1721196240000|2024-07-17 06:04:00|107867.6|107817.6|107884.5|107834.5|107884.6|107834.6|107866.3|107816.3|34
1721196250000|2024-07-17 06:04:10|107884.6|107834.6|107882.3|107832.3|107884.9|107834.9|107881.5|107831.5|25
1721196260000|2024-07-17 06:04:20|107882|107832|107885.7|107835.7|107887.9|107837.9|107880.6|107830.6|41
1721196270000|2024-07-17 06:04:30|107885.6|107835.6|107888.1|107838.1|107891.6|107841.6|107881.5|107831.5|33
1721196280000|2024-07-17 06:04:40|107888|107838|107890.1|107840.1|107892.4|107842.4|107887.9|107837.9|26
1721196290000|2024-07-17 06:04:50|107891.1|107841.1|107896.2|107846.2|107900.9|107850.9|107890.9|107840.9|36
1721196300000|2024-07-17 06:05:00|107895.4|107845.4|107880.4|107830.4|107895.4|107845.4|107877.3|107827.3|45
1721196310000|2024-07-17 06:05:10|107880.5|107830.5|107871.5|107821.5|107881.1|107831.1|107871.5|107821.5|23
1721196320000|2024-07-17 06:05:20|107871.7|107821.7|107869.6|107819.6|107875.4|107825.4|107864.6|107814.6|32
1721196330000|2024-07-17 06:05:30|107870.2|107820.2|107876.8|107826.8|107878.8|107828.8|107869.2|107819.2|30
1721196340000|2024-07-17 06:05:40|107876.4|107826.4|107879.6|107829.6|107880.6|107830.6|107876.4|107826.4|35
1721196350000|2024-07-17 06:05:50|107879|107829|107888.8|107838.8|107890.3|107840.3|107877.8|107827.8|50
1721196360000|2024-07-17 06:06:00|107888.6|107838.6|107888.7|107838.7|107889.4|107839.4|107887.3|107837.3|36
1721196370000|2024-07-17 06:06:10|107888.5|107838.5|107899.1|107849.1|107899.1|107849.1|107883.8|107833.8|29
1721196380000|2024-07-17 06:06:20|107900.9|107850.9|107891.3|107841.3|107901|107851|107889.3|107839.3|30
1721196390000|2024-07-17 06:06:30|107891.5|107841.5|107905.2|107855.2|107907.2|107857.2|107891.5|107841.5|37
1721196400000|2024-07-17 06:06:40|107905.3|107855.3|107897.7|107847.7|107905.3|107855.3|107896.8|107846.8|27
1721196410000|2024-07-17 06:06:50|107897.9|107847.9|107900.8|107850.8|107900.9|107850.9|107894.5|107844.5|24
1721196420000|2024-07-17 06:07:00|107901.1|107851.1|107889.5|107839.5|107904.7|107854.7|107889.4|107839.4|41
1721196430000|2024-07-17 06:07:10|107889.6|107839.6|107893.9|107843.9|107895|107845|107887.6|107837.6|41
1721196440000|2024-07-17 06:07:20|107894.1|107844.1|107896.8|107846.8|107902|107852|107888.3|107838.3|33
1721196450000|2024-07-17 06:07:30|107896.6|107846.6|107888.2|107838.2|107899.9|107849.9|107888.2|107838.2|34
1721196460000|2024-07-17 06:07:40|107889.2|107839.2|107906.9|107856.9|107908.3|107858.3|107889.2|107839.2|25
1721196470000|2024-07-17 06:07:50|107907.1|107857.1|107909.8|107859.8|107913.6|107863.6|107905.7|107855.7|32
1721196480000|2024-07-17 06:08:00|107910.4|107860.4|107916.1|107866.1|107916.1|107866.1|107907.3|107857.3|33
1721196490000|2024-07-17 06:08:10|107916.8|107866.8|107922.9|107872.9|107925.8|107875.8|107916.8|107866.8|30
1721196500000|2024-07-17 06:08:20|107921.6|107871.6|107918.1|107868.1|107921.7|107871.7|107917.6|107867.6|13
1721196510000|2024-07-17 06:08:30|107917.9|107867.9|107925.8|107875.8|107933.6|107883.6|107917.8|107867.8|36
1721196520000|2024-07-17 06:08:40|107927.4|107877.4|107923.6|107873.6|107934|107884|107922.9|107872.9|42
1721196530000|2024-07-17 06:08:50|107925|107875|107939.3|107889.3|107947.2|107897.2|107924.1|107874.1|48
1721196540000|2024-07-17 06:09:00|107939|107889|107926.7|107876.7|107939.5|107889.5|107924.2|107874.2|39
1721196550000|2024-07-17 06:09:10|107926.3|107876.3|107928.8|107878.8|107931.2|107881.2|107921.5|107871.5|45
1721196560000|2024-07-17 06:09:20|107929.7|107879.7|107927.6|107877.6|107932.9|107882.9|107927.5|107877.5|31
1721196570000|2024-07-17 06:09:30|107927.4|107877.4|107932.1|107882.1|107933.8|107883.8|107921.1|107871.1|44
1721196580000|2024-07-17 06:09:40|107932.3|107882.3|107932.2|107882.2|107935.5|107885.5|107931.2|107881.2|25
1721196590000|2024-07-17 06:09:50|107932.5|107882.5|107932.4|107882.4|107933.5|107883.5|107930.1|107880.1|22
1721196600000|2024-07-17 06:10:00|107932.2|107882.2|107928.9|107878.9|107936.1|107886.1|107928.9|107878.9|33
1721196610000|2024-07-17 06:10:10|107928.8|107878.8|107926.6|107876.6|107929.5|107879.5|107925.7|107875.7|29
1721196620000|2024-07-17 06:10:20|107926.9|107876.9|107924.6|107874.6|107927.1|107877.1|107918.1|107868.1|39
1721196630000|2024-07-17 06:10:30|107924.4|107874.4|107920.9|107870.9|107925.9|107875.9|107920.1|107870.1|32
1721196640000|2024-07-17 06:10:40|107920.7|107870.7|107916.9|107866.9|107920.7|107870.7|107916.9|107866.9|18
1721196650000|2024-07-17 06:10:50|107917.5|107867.5|107906.9|107856.9|107917.7|107867.7|107906.9|107856.9|23
1721196660000|2024-07-17 06:11:00|107907.1|107857.1|107923.5|107873.5|107926.8|107876.8|107906.9|107856.9|23
1721196670000|2024-07-17 06:11:10|107923.8|107873.8|107929|107879|107929|107879|107923.8|107873.8|19
1721196680000|2024-07-17 06:11:20|107928.7|107878.7|107933.1|107883.1|107934.1|107884.1|107928.6|107878.6|19
1721196690000|2024-07-17 06:11:30|107933.2|107883.2|107933.3|107883.3|107934.9|107884.9|107931.8|107881.8|24
1721196700000|2024-07-17 06:11:40|107932.6|107882.6|107923.5|107873.5|107932.7|107882.7|107922.5|107872.5|45
1721196710000|2024-07-17 06:11:50|107924.2|107874.2|107937.5|107887.5|107939.3|107889.3|107924|107874|31
1721196720000|2024-07-17 06:12:00|107937.4|107887.4|107933.8|107883.8|107937.5|107887.5|107932.2|107882.2|21
1721196730000|2024-07-17 06:12:10|107933.5|107883.5|107933.5|107883.5|107934.4|107884.4|107932.7|107882.7|15
1721196740000|2024-07-17 06:12:20|107933.4|107883.4|107932.1|107882.1|107933.4|107883.4|107928.9|107878.9|20
1721196750000|2024-07-17 06:12:30|107934.9|107884.9|107932.3|107882.3|107940.7|107890.7|107932.3|107882.3|30
1721196760000|2024-07-17 06:12:40|107931.3|107881.3|107922.7|107872.7|107931.3|107881.3|107921.6|107871.6|38
1721196770000|2024-07-17 06:12:50|107922.6|107872.6|107922.9|107872.9|107926.3|107876.3|107922.6|107872.6|25
1721196780000|2024-07-17 06:13:00|107920.9|107870.9|107927.4|107877.4|107928.1|107878.1|107920.2|107870.2|42
1721196790000|2024-07-17 06:13:10|107925.9|107875.9|107928.7|107878.7|107929.5|107879.5|107921.2|107871.2|38
1721196800000|2024-07-17 06:13:20|107928.8|107878.8|107924.4|107874.4|107933.1|107883.1|107924.4|107874.4|32
1721196810000|2024-07-17 06:13:30|107924.3|107874.3|107921.6|107871.6|107924.7|107874.7|107919.4|107869.4|31
1721196820000|2024-07-17 06:13:40|107921.9|107871.9|107936.7|107886.7|107936.7|107886.7|107921.9|107871.9|40
1721196830000|2024-07-17 06:13:50|107936.3|107886.3|107934|107884|107938.9|107888.9|107934|107884|27
1721196840000|2024-07-17 06:14:00|107934.4|107884.4|107924.4|107874.4|107934.4|107884.4|107923.7|107873.7|43
1721196850000|2024-07-17 06:14:10|107923.8|107873.8|107919.6|107869.6|107923.8|107873.8|107919.2|107869.2|24
1721196860000|2024-07-17 06:14:20|107919.7|107869.7|107930.2|107880.2|107931|107881|107919.7|107869.7|24
1721196870000|2024-07-17 06:14:30|107930.6|107880.6|107933|107883|107934.8|107884.8|107930.5|107880.5|26
1721196880000|2024-07-17 06:14:40|107930.4|107880.4|107927.8|107877.8|107931|107881|107927.8|107877.8|24
1721196890000|2024-07-17 06:14:50|107927.7|107877.7|107923.6|107873.6|107927.7|107877.7|107923.6|107873.6|15
1721196900000|2024-07-17 06:15:00|107923.7|107873.7|107940.5|107890.5|107941.5|107891.5|107923.7|107873.7|39
1721196910000|2024-07-17 06:15:10|107940.8|107890.8|107937|107887|107941.1|107891.1|107937|107887|19
1721196920000|2024-07-17 06:15:20|107937.1|107887.1|107938.2|107888.2|107938.6|107888.6|107937.1|107887.1|16
1721196930000|2024-07-17 06:15:30|107938.1|107888.1|107938.6|107888.6|107939|107889|107937.8|107887.8|17
1721196940000|2024-07-17 06:15:40|107938.5|107888.5|107944.7|107894.7|107944.9|107894.9|107938.2|107888.2|27
1721196950000|2024-07-17 06:15:50|107944.9|107894.9|107959.3|107909.3|107962.1|107912.1|107944.9|107894.9|28
1721196960000|2024-07-17 06:16:00|107959.6|107909.6|107968.9|107918.9|107971.7|107921.7|107959.6|107909.6|45
1721196970000|2024-07-17 06:16:10|107968.2|107918.2|107972.2|107922.2|107976|107926|107963.1|107913.1|31
1721196980000|2024-07-17 06:16:20|107972.8|107922.8|107980.3|107930.3|107980.3|107930.3|107972.3|107922.3|27
1721196990000|2024-07-17 06:16:30|107980.4|107930.4|107977.1|107927.1|107982.6|107932.6|107975.8|107925.8|31
1721197000000|2024-07-17 06:16:40|107977.7|107927.7|107980.4|107930.4|107982|107932|107975.8|107925.8|35
1721197010000|2024-07-17 06:16:50|107980.9|107930.9|107981.4|107931.4|107981.4|107931.4|107977.7|107927.7|29
1721197020000|2024-07-17 06:17:00|107982.1|107932.1|107981.4|107931.4|107985.3|107935.3|107981.3|107931.3|34
1721197030000|2024-07-17 06:17:10|107982.2|107932.2|107982.6|107932.6|107983.1|107933.1|107976.9|107926.9|32
1721197040000|2024-07-17 06:17:20|107982.7|107932.7|107981.4|107931.4|107986.1|107936.1|107980.9|107930.9|43
1721197050000|2024-07-17 06:17:30|107981|107931|107972.6|107922.6|107981|107931|107969.2|107919.2|34
1721197060000|2024-07-17 06:17:40|107972.5|107922.5|107956.5|107906.5|107972.5|107922.5|107956.5|107906.5|40
1721197070000|2024-07-17 06:17:50|107955.9|107905.9|107977.6|107927.6|107978|107928|107950.5|107900.5|49
1721197080000|2024-07-17 06:18:00|107977.9|107927.9|107963|107913|107978.6|107928.6|107963|107913|43
1721197090000|2024-07-17 06:18:10|107963.1|107913.1|107967.9|107917.9|107967.9|107917.9|107963.1|107913.1|25
1721197100000|2024-07-17 06:18:20|107968.1|107918.1|107969.9|107919.9|107974.7|107924.7|107968|107918|34
1721197110000|2024-07-17 06:18:30|107970.2|107920.2|107962.5|107912.5|107971|107921|107962.3|107912.3|32
1721197120000|2024-07-17 06:18:40|107962.3|107912.3|107959.1|107909.1|107962.3|107912.3|107950.9|107900.9|31
1721197130000|2024-07-17 06:18:50|107958.8|107908.8|107954.5|107904.5|107960.2|107910.2|107952.1|107902.1|29
1721197140000|2024-07-17 06:19:00|107954.4|107904.4|107966.5|107916.5|107966.5|107916.5|107948.4|107898.4|44
1721197150000|2024-07-17 06:19:10|107966.2|107916.2|107965.5|107915.5|107966.8|107916.8|107965|107915|21
1721197160000|2024-07-17 06:19:20|107965.3|107915.3|107955.4|107905.4|107965.3|107915.3|107954.1|107904.1|25
1721197170000|2024-07-17 06:19:30|107944.9|107894.9|107939.1|107889.1|107944.9|107894.9|107936.4|107886.4|34
1721197180000|2024-07-17 06:19:40|107939|107889|107937|107887|107944.1|107894.1|107936.9|107886.9|31
1721197190000|2024-07-17 06:19:50|107936.7|107886.7|107936.3|107886.3|107936.7|107886.7|107933.7|107883.7|27
1721197200000|2024-07-17 06:20:00|107935.9|107885.9|107935.9|107885.9|107937.9|107887.9|107935.6|107885.6|22
1721197210000|2024-07-17 06:20:10|107935.8|107885.8|107930.6|107880.6|107936.1|107886.1|107930.5|107880.5|25
1721197220000|2024-07-17 06:20:20|107930.8|107880.8|107928|107878|107934.5|107884.5|107927.8|107877.8|31
1721197230000|2024-07-17 06:20:30|107928.4|107878.4|107925.8|107875.8|107929.3|107879.3|107925.3|107875.3|32
1721197240000|2024-07-17 06:20:40|107921|107871|107917.2|107867.2|107921|107871|107916.2|107866.2|25
1721197250000|2024-07-17 06:20:50|107917.7|107867.7|107919.6|107869.6|107921.5|107871.5|107917.7|107867.7|20
1721197260000|2024-07-17 06:21:00|107919.8|107869.8|107919.6|107869.6|107919.9|107869.9|107918.5|107868.5|23
1721197270000|2024-07-17 06:21:10|107919.5|107869.5|107916|107866|107925.5|107875.5|107915.9|107865.9|32
1721197280000|2024-07-17 06:21:20|107916.4|107866.4|107916|107866|107916.4|107866.4|107913|107863|20
1721197290000|2024-07-17 06:21:30|107915.9|107865.9|107906.6|107856.6|107915.9|107865.9|107905.4|107855.4|34
1721197300000|2024-07-17 06:21:40|107906.3|107856.3|107915.4|107865.4|107915.4|107865.4|107906.3|107856.3|20
1721197310000|2024-07-17 06:21:50|107915.3|107865.3|107914.5|107864.5|107915.4|107865.4|107914.4|107864.4|16
1721197320000|2024-07-17 06:22:00|107914.7|107864.7|107919.7|107869.7|107919.7|107869.7|107914.7|107864.7|29
1721197330000|2024-07-17 06:22:10|107919.5|107869.5|107913.4|107863.4|107919.9|107869.9|107910.4|107860.4|39
1721197340000|2024-07-17 06:22:20|107913.5|107863.5|107923.8|107873.8|107924.1|107874.1|107913.5|107863.5|34
1721197350000|2024-07-17 06:22:30|107923.4|107873.4|107925.1|107875.1|107925.3|107875.3|107921.7|107871.7|26
1721197360000|2024-07-17 06:22:40|107925.2|107875.2|107929|107879|107929.2|107879.2|107921.2|107871.2|32
1721197370000|2024-07-17 06:22:50|107928.9|107878.9|107921.3|107871.3|107929.1|107879.1|107921|107871|28
1721197380000|2024-07-17 06:23:00|107921.2|107871.2|107925.9|107875.9|107925.9|107875.9|107918.4|107868.4|30
1721197390000|2024-07-17 06:23:10|107925.6|107875.6|107938.4|107888.4|107938.5|107888.5|107925.6|107875.6|26
1721197400000|2024-07-17 06:23:20|107938.7|107888.7|107949.5|107899.5|107949.5|107899.5|107938.7|107888.7|38
1721197410000|2024-07-17 06:23:30|107949.4|107899.4|107954.3|107904.3|107954.5|107904.5|107948.8|107898.8|30
1721197420000|2024-07-17 06:23:40|107954.2|107904.2|107950.3|107900.3|107954.2|107904.2|107945.7|107895.7|32
1721197430000|2024-07-17 06:23:50|107950|107900|107942.2|107892.2|107950|107900|107940.4|107890.4|26
1721197440000|2024-07-17 06:24:00|107942.3|107892.3|107941.9|107891.9|107942.3|107892.3|107940.5|107890.5|23
1721197450000|2024-07-17 06:24:10|107942.1|107892.1|107967.6|107917.6|107969.7|107919.7|107942.1|107892.1|39
1721197460000|2024-07-17 06:24:20|107967.8|107917.8|107973.3|107923.3|107973.6|107923.6|107967.8|107917.8|22
1721197470000|2024-07-17 06:24:30|107973.4|107923.4|107986.2|107936.2|107986.2|107936.2|107962.6|107912.6|56
1721197480000|2024-07-17 06:24:40|107986.3|107936.3|107976.2|107926.2|107987|107937|107976.2|107926.2|28
1721197490000|2024-07-17 06:24:50|107976.4|107926.4|107978.8|107928.8|107979.2|107929.2|107976.1|107926.1|30
1721197500000|2024-07-17 06:25:00|107978.7|107928.7|107982.2|107932.2|107988.9|107938.9|107978.1|107928.1|31
1721197510000|2024-07-17 06:25:10|107982.5|107932.5|107992.5|107942.5|107994.2|107944.2|107981.8|107931.8|27
1721197520000|2024-07-17 06:25:20|107992.2|107942.2|107997.7|107947.7|107998.4|107948.4|107987.9|107937.9|39
1721197530000|2024-07-17 06:25:30|107997.6|107947.6|108000.3|107950.3|108001.3|107951.3|107997.6|107947.6|31
1721197540000|2024-07-17 06:25:40|108000.7|107950.7|108001|107951|108004.4|107954.4|107992.5|107942.5|44
1721197550000|2024-07-17 06:25:50|108000.6|107950.6|108001|107951|108001.2|107951.2|108000.4|107950.4|27
1721197560000|2024-07-17 06:26:00|108000.9|107950.9|108020.3|107970.3|108020.8|107970.8|108000.1|107950.1|25
1721197570000|2024-07-17 06:26:10|108020.4|107970.4|108026.9|107976.9|108027.4|107977.4|108020.3|107970.3|31
1721197580000|2024-07-17 06:26:20|108026.8|107976.8|108025.1|107975.1|108029.3|107979.3|108023.4|107973.4|38
1721197590000|2024-07-17 06:26:30|108024.6|107974.6|108015.4|107965.4|108024.6|107974.6|108014.9|107964.9|25
1721197600000|2024-07-17 06:26:40|108015.5|107965.5|108011.4|107961.4|108015.5|107965.5|108008.5|107958.5|33
1721197610000|2024-07-17 06:26:50|108011|107961|108007.1|107957.1|108012.2|107962.2|108007.1|107957.1|27
1721197620000|2024-07-17 06:27:00|108007.3|107957.3|108011.1|107961.1|108013.3|107963.3|108007.3|107957.3|34
1721197630000|2024-07-17 06:27:10|108010.7|107960.7|108012.8|107962.8|108013.4|107963.4|108009.7|107959.7|24
1721197640000|2024-07-17 06:27:20|108012.7|107962.7|108013.4|107963.4|108013.7|107963.7|108012.2|107962.2|22
1721197650000|2024-07-17 06:27:30|108013.6|107963.6|108013.6|107963.6|108013.6|107963.6|108012.9|107962.9|19
1721197660000|2024-07-17 06:27:40|108013.7|107963.7|108017|107967|108018.3|107968.3|108010.3|107960.3|37
1721197670000|2024-07-17 06:27:50|108016.1|107966.1|108019.1|107969.1|108019.9|107969.9|108015.8|107965.8|20
1721197680000|2024-07-17 06:28:00|108018.9|107968.9|108009.8|107959.8|108019|107969|108008.4|107958.4|36
1721197690000|2024-07-17 06:28:10|108010|107960|108008|107958|108010.2|107960.2|108007.7|107957.7|18
1721197700000|2024-07-17 06:28:20|108008.1|107958.1|108003.8|107953.8|108008.3|107958.3|108003.8|107953.8|11
1721197710000|2024-07-17 06:28:30|108002.1|107952.1|108001.9|107951.9|108003.5|107953.5|108001.6|107951.6|25
1721197720000|2024-07-17 06:28:40|108001.5|107951.5|108005.1|107955.1|108006|107956|107999.5|107949.5|29
1721197730000|2024-07-17 06:28:50|108005.2|107955.2|108002.3|107952.3|108005.2|107955.2|107996.8|107946.8|32
1721197740000|2024-07-17 06:29:00|108002.7|107952.7|108012.8|107962.8|108013.2|107963.2|108002.7|107952.7|21
1721197750000|2024-07-17 06:29:10|108013|107963|108017.5|107967.5|108017.9|107967.9|108010.2|107960.2|25
1721197760000|2024-07-17 06:29:20|108019.8|107969.8|108019.9|107969.9|108019.9|107969.9|108018.6|107968.6|19
1721197770000|2024-07-17 06:29:30|108020|107970|108026.1|107976.1|108026.4|107976.4|108020|107970|25
1721197780000|2024-07-17 06:29:40|108025.9|107975.9|108021.3|107971.3|108026.1|107976.1|108021.3|107971.3|21
1721197790000|2024-07-17 06:29:50|108021.5|107971.5|108022.6|107972.6|108027.2|107977.2|108021.5|107971.5|40
1721197800000|2024-07-17 06:30:00|108022.8|107972.8|108012.1|107962.1|108023.4|107973.4|108012|107962|24
1721197810000|2024-07-17 06:30:10|108012|107962|108005.7|107955.7|108012.5|107962.5|108005.4|107955.4|40
1721197820000|2024-07-17 06:30:20|108005.2|107955.2|107998.8|107948.8|108005.2|107955.2|107996|107946|24
1721197830000|2024-07-17 06:30:30|107998.9|107948.9|107992.3|107942.3|107999.1|107949.1|107992.3|107942.3|24
1721197840000|2024-07-17 06:30:40|107992.4|107942.4|107986.8|107936.8|107992.4|107942.4|107986.3|107936.3|25
1721197850000|2024-07-17 06:30:50|107986.9|107936.9|107989.2|107939.2|107995.2|107945.2|107986.9|107936.9|36
1721197860000|2024-07-17 06:31:00|107989.3|107939.3|107987.1|107937.1|107989.9|107939.9|107985.7|107935.7|31
1721197870000|2024-07-17 06:31:10|107986.7|107936.7|107983.8|107933.8|107994.4|107944.4|107983.6|107933.6|34
1721197880000|2024-07-17 06:31:20|107983.3|107933.3|107982.1|107932.1|107983.5|107933.5|107981.7|107931.7|18
1721197890000|2024-07-17 06:31:30|107982.2|107932.2|107978.4|107928.4|107982.2|107932.2|107976.7|107926.7|20
1721197900000|2024-07-17 06:31:40|107978.5|107928.5|107965|107915|107978.5|107928.5|107965|107915|34
1721197910000|2024-07-17 06:31:50|107964.5|107914.5|107968.8|107918.8|107971.8|107921.8|107964.3|107914.3|39
1721197920000|2024-07-17 06:32:00|107968.1|107918.1|107970.4|107920.4|107970.4|107920.4|107965.8|107915.8|23
1721197930000|2024-07-17 06:32:10|107970.6|107920.6|107974.2|107924.2|107976.5|107926.5|107969.4|107919.4|39
1721197940000|2024-07-17 06:32:20|107974.3|107924.3|107973.6|107923.6|107974.9|107924.9|107972.1|107922.1|20
1721197950000|2024-07-17 06:32:30|107974.3|107924.3|107982.1|107932.1|107982.9|107932.9|107974.3|107924.3|33
1721197960000|2024-07-17 06:32:40|107982.2|107932.2|107982.8|107932.8|107986.6|107936.6|107981.3|107931.3|27
1721197970000|2024-07-17 06:32:50|107982.9|107932.9|108003.2|107953.2|108003.2|107953.2|107982.5|107932.5|38
1721197980000|2024-07-17 06:33:00|108003.5|107953.5|108004.6|107954.6|108008.5|107958.5|107998.8|107948.8|43
1721197990000|2024-07-17 06:33:10|108004.4|107954.4|108007.8|107957.8|108007.8|107957.8|108001.5|107951.5|28
1721198000000|2024-07-17 06:33:20|108008|107958|108009.4|107959.4|108011.3|107961.3|108008|107958|32
1721198010000|2024-07-17 06:33:30|108009.5|107959.5|108005.6|107955.6|108009.5|107959.5|107999.5|107949.5|40
1721198020000|2024-07-17 06:33:40|108005.3|107955.3|108006.9|107956.9|108007.2|107957.2|108004.4|107954.4|22
1721198030000|2024-07-17 06:33:50|108007|107957|108008.4|107958.4|108013.1|107963.1|108006.5|107956.5|36
1721198040000|2024-07-17 06:34:00|108009.2|107959.2|108003.7|107953.7|108009.4|107959.4|108002.1|107952.1|30
1721198050000|2024-07-17 06:34:10|108003.8|107953.8|108004.7|107954.7|108005.3|107955.3|108003.4|107953.4|20
1721198060000|2024-07-17 06:34:20|108004.3|107954.3|108004.4|107954.4|108007|107957|108001.3|107951.3|30
1721198070000|2024-07-17 06:34:30|108004.9|107954.9|108013.7|107963.7|108013.7|107963.7|108004.9|107954.9|16
1721198080000|2024-07-17 06:34:40|108013.8|107963.8|108017.4|107967.4|108017.6|107967.6|108013.8|107963.8|18
1721198090000|2024-07-17 06:34:50|108017.3|107967.3|108018.8|107968.8|108019.9|107969.9|108014.3|107964.3|37
1721198100000|2024-07-17 06:35:00|108019.7|107969.7|108009.9|107959.9|108019.7|107969.7|108008.1|107958.1|41
1721198110000|2024-07-17 06:35:10|108010|107960|108014.4|107964.4|108014.4|107964.4|108003.5|107953.5|29
1721198120000|2024-07-17 06:35:20|108014.7|107964.7|108007.2|107957.2|108015.7|107965.7|108007.2|107957.2|32
1721198130000|2024-07-17 06:35:30|108007.5|107957.5|108009.7|107959.7|108009.7|107959.7|108006.6|107956.6|16
1721198140000|2024-07-17 06:35:40|108010.8|107960.8|108014.2|107964.2|108016.6|107966.6|108010.8|107960.8|19
1721198150000|2024-07-17 06:35:50|108014.1|107964.1|108010|107960|108015|107965|108009.3|107959.3|27
1721198160000|2024-07-17 06:36:00|108010.3|107960.3|108012.5|107962.5|108012.8|107962.8|108010.3|107960.3|19
1721198170000|2024-07-17 06:36:10|108012.4|107962.4|108005.4|107955.4|108018.6|107968.6|108004.5|107954.5|25
1721198180000|2024-07-17 06:36:20|108005.5|107955.5|108006.3|107956.3|108008.5|107958.5|108005.5|107955.5|17
1721198190000|2024-07-17 06:36:30|108006.1|107956.1|108002.6|107952.6|108006.1|107956.1|108002.6|107952.6|20
1721198200000|2024-07-17 06:36:40|108002.3|107952.3|107993.6|107943.6|108002.3|107952.3|107993|107943|28
1721198210000|2024-07-17 06:36:50|107993.5|107943.5|107998.2|107948.2|107998.2|107948.2|107993.3|107943.3|24
1721198220000|2024-07-17 06:37:00|107998.1|107948.1|107995.6|107945.6|108001.9|107951.9|107995.6|107945.6|22
1721198230000|2024-07-17 06:37:10|107996.6|107946.6|107997.8|107947.8|107998|107948|107996|107946|16
1721198240000|2024-07-17 06:37:20|107997.6|107947.6|107988.2|107938.2|107998.3|107948.3|107986.8|107936.8|34
1721198250000|2024-07-17 06:37:30|107988.3|107938.3|107992.7|107942.7|107992.7|107942.7|107987.4|107937.4|29
1721198260000|2024-07-17 06:37:40|107993.4|107943.4|108002.1|107952.1|108002.2|107952.2|107993.3|107943.3|25
1721198270000|2024-07-17 06:37:50|108001.9|107951.9|108003.8|107953.8|108005.3|107955.3|108001.8|107951.8|20
1721198280000|2024-07-17 06:38:00|108003.6|107953.6|108003|107953|108003.7|107953.7|108002.5|107952.5|12
1721198290000|2024-07-17 06:38:10|108003.1|107953.1|108000.8|107950.8|108003.1|107953.1|107999.9|107949.9|22
1721198300000|2024-07-17 06:38:20|108001.1|107951.1|107996.2|107946.2|108002.4|107952.4|107996.2|107946.2|23
1721198310000|2024-07-17 06:38:30|107996.3|107946.3|108003.5|107953.5|108004.4|107954.4|107996.3|107946.3|30
1721198320000|2024-07-17 06:38:40|108004|107954|108003.1|107953.1|108004.1|107954.1|108002.8|107952.8|11
1721198330000|2024-07-17 06:38:50|108002.8|107952.8|108004.1|107954.1|108004.1|107954.1|107999.9|107949.9|18
1721198340000|2024-07-17 06:39:00|108006.7|107956.7|108010.9|107960.9|108012.3|107962.3|108006.7|107956.7|25
1721198350000|2024-07-17 06:39:10|108011|107961|108023.1|107973.1|108023.4|107973.4|108011|107961|31
1721198360000|2024-07-17 06:39:20|108023.2|107973.2|108020.5|107970.5|108024.1|107974.1|108020.4|107970.4|19
1721198370000|2024-07-17 06:39:30|108020.4|107970.4|108025|107975|108028.6|107978.6|108020.4|107970.4|21
1721198380000|2024-07-17 06:39:40|108025.1|107975.1|108032.2|107982.2|108032.2|107982.2|108025.1|107975.1|19
1721198390000|2024-07-17 06:39:50|108032.3|107982.3|108030.4|107980.4|108032.4|107982.4|108030.3|107980.3|22
1721198400000|2024-07-17 06:40:00|108030.6|107980.6|108021.1|107971.1|108030.6|107980.6|108019.2|107969.2|30
1721198410000|2024-07-17 06:40:10|108021|107971|108024.5|107974.5|108024.5|107974.5|108018.6|107968.6|17
1721198420000|2024-07-17 06:40:20|108024.7|107974.7|108024.1|107974.1|108024.8|107974.8|108023.7|107973.7|13
1721198430000|2024-07-17 06:40:30|108023.7|107973.7|108015.4|107965.4|108023.7|107973.7|108014.7|107964.7|31
1721198440000|2024-07-17 06:40:40|108013.2|107963.2|108009.1|107959.1|108013.6|107963.6|108003|107953|42
1721198450000|2024-07-17 06:40:50|108009.2|107959.2|108004.5|107954.5|108009.2|107959.2|108003.8|107953.8|25
1721198460000|2024-07-17 06:41:00|108004.6|107954.6|108011.5|107961.5|108012.2|107962.2|108004.6|107954.6|30
1721198470000|2024-07-17 06:41:10|108011.7|107961.7|108009.7|107959.7|108012|107962|108009.6|107959.6|15
1721198480000|2024-07-17 06:41:20|108010|107960|108009.7|107959.7|108013.2|107963.2|108009.5|107959.5|22
1721198490000|2024-07-17 06:41:30|108009.5|107959.5|107999.5|107949.5|108011.2|107961.2|107998.1|107948.1|33
1721198500000|2024-07-17 06:41:40|107998.8|107948.8|107999.5|107949.5|107999.6|107949.6|107993|107943|25
1721198510000|2024-07-17 06:41:50|107999.7|107949.7|108017.3|107992.3|108017.4|107992.4|107999.1|107949.1|29
1721198520000|2024-07-17 06:42:00|108018|107993|108027.9|107977.9|108032|107993.6|108018|107975.1|44
1721198530000|2024-07-17 06:42:10|108027.6|107977.6|108025.3|107975.3|108028.3|107978.3|108025.2|107975.2|26
1721198540000|2024-07-17 06:42:20|108024.8|107974.8|108024.7|107974.7|108026.7|107976.7|108024.6|107974.6|22
1721198550000|2024-07-17 06:42:30|108024.5|107974.5|108016.8|107966.8|108024.7|107974.7|108016.6|107966.6|25
1721198560000|2024-07-17 06:42:40|108017.2|107967.2|108011.9|107961.9|108017.2|107967.2|108011.6|107961.6|34
1721198570000|2024-07-17 06:42:50|108011.6|107961.6|108011.7|107961.7|108013.4|107963.4|108011|107961|32
1721198580000|2024-07-17 06:43:00|108011.2|107961.2|108008.6|107958.6|108013|107963|108008.4|107958.4|33
1721198590000|2024-07-17 06:43:10|108008.7|107958.7|108016.7|107966.7|108016.7|107966.7|108008.7|107958.7|25
1721198600000|2024-07-17 06:43:20|108016.9|107966.9|108035.6|107985.6|108035.9|107985.9|108016.9|107966.9|46
1721198610000|2024-07-17 06:43:30|108036.1|107986.1|108038.4|107988.4|108040.4|107990.4|108035.7|107985.7|29
1721198620000|2024-07-17 06:43:40|108038.6|107988.6|108042.5|107992.5|108044.1|107994.1|108038.6|107988.6|30
1721198630000|2024-07-17 06:43:50|108046.3|107996.3|108046.5|107996.5|108046.6|107996.6|108044.5|107994.5|24
1721198640000|2024-07-17 06:44:00|108046.2|107996.2|108054.5|108004.5|108055.8|108005.8|108046.2|107996.2|31
1721198650000|2024-07-17 06:44:10|108054.7|108004.7|108056|108006|108056|108006|108053.4|108003.4|23
1721198660000|2024-07-17 06:44:20|108056.2|108006.2|108067.7|108017.7|108067.7|108017.7|108055.8|108005.8|31
1721198670000|2024-07-17 06:44:30|108067.2|108017.2|108052.5|108002.5|108067.2|108017.2|108052.5|108002.5|28
1721198680000|2024-07-17 06:44:40|108052.6|108002.6|108056.2|108006.2|108056.2|108006.2|108051.6|108001.6|19
1721198690000|2024-07-17 06:44:50|108056.1|108006.1|108055.1|108005.1|108058.6|108008.6|108054.4|108004.4|31
1721198700000|2024-07-17 06:45:00|108055.5|108005.5|108064.4|108014.4|108064.6|108014.6|108055.5|108005.5|29
1721198710000|2024-07-17 06:45:10|108064.5|108014.5|108072.2|108022.2|108073.2|108023.2|108064.5|108014.5|26
1721198720000|2024-07-17 06:45:20|108072.5|108022.5|108069.6|108019.6|108074.5|108024.5|108069.1|108019.1|34
1721198730000|2024-07-17 06:45:30|108069.5|108019.5|108073.5|108023.5|108077.6|108027.6|108068.9|108018.9|22
1721198740000|2024-07-17 06:45:40|108073.3|108023.3|108077.3|108027.3|108077.3|108027.3|108073.3|108023.3|20
1721198750000|2024-07-17 06:45:50|108077.2|108027.2|108079.3|108029.3|108079.6|108029.6|108076.1|108026.1|31
1721198760000|2024-07-17 06:46:00|108079.4|108029.4|108078.3|108028.3|108079.4|108029.4|108077.8|108027.8|15
1721198770000|2024-07-17 06:46:10|108078.5|108028.5|108076.1|108026.1|108084.7|108034.7|108075.2|108025.2|33
1721198780000|2024-07-17 06:46:20|108076|108026|108088|108038|108089.4|108039.4|108076|108026|31
1721198790000|2024-07-17 06:46:30|108087.5|108037.5|108084.6|108034.6|108087.5|108037.5|108084|108034|26
1721198800000|2024-07-17 06:46:40|108084.7|108034.7|108094.3|108044.3|108094.3|108044.3|108084.6|108034.6|43
1721198810000|2024-07-17 06:46:50|108092.4|108042.4|108097.7|108047.7|108097.7|108047.7|108091.9|108041.9|25
1721198820000|2024-07-17 06:47:00|108098|108048|108100.5|108050.5|108103.7|108053.7|108096.3|108046.3|32
1721198830000|2024-07-17 06:47:10|108100.8|108050.8|108089.5|108039.5|108100.8|108050.8|108086.3|108036.3|42
1721198840000|2024-07-17 06:47:20|108089.4|108039.4|108087|108037|108089.5|108039.5|108086.4|108036.4|13
1721198850000|2024-07-17 06:47:30|108088|108038|108076.7|108051.7|108089|108057.6|108076.7|108038|28
1721198860000|2024-07-17 06:47:40|108076.5|108051.5|108074.7|108049.7|108076.5|108051.5|108072.2|108047.2|26
1721198870000|2024-07-17 06:47:50|108074.5|108049.5|108077.2|108052.2|108078.4|108053.4|108074.1|108049.1|22
1721198880000|2024-07-17 06:48:00|108077.1|108052.1|108080.1|108055.1|108080.5|108055.5|108077.1|108052.1|12
1721198890000|2024-07-17 06:48:10|108080.3|108055.3|108080|108055|108082.5|108057.5|108080|108055|12
1721198900000|2024-07-17 06:48:20|108079.9|108054.9|108080.2|108055.2|108080.3|108055.3|108078.6|108053.6|18
1721198910000|2024-07-17 06:48:30|108081.1|108056.1|108083.1|108058.1|108090.4|108065.4|108080.8|108055.8|32
1721198920000|2024-07-17 06:48:40|108082.9|108057.9|108073.8|108048.8|108083.7|108058.7|108072.9|108047.9|26
1721198930000|2024-07-17 06:48:50|108073.7|108048.7|108076.7|108051.7|108076.7|108051.7|108072.1|108047.1|27
1721198940000|2024-07-17 06:49:00|108076.9|108051.9|108075.1|108050.1|108079|108054|108074.8|108049.8|29
1721198950000|2024-07-17 06:49:10|108074.9|108049.9|108063.1|108038.1|108074.9|108049.9|108062.2|108037.2|26
1721198960000|2024-07-17 06:49:20|108063|108038|108064.8|108039.8|108065.2|108040.2|108063|108038|26
1721198970000|2024-07-17 06:49:30|108065.4|108040.4|108054.5|108029.5|108068.1|108043.1|108053.3|108028.3|44
1721198980000|2024-07-17 06:49:40|108054.4|108029.4|108052.5|108027.5|108054.8|108029.8|108051.9|108026.9|20
1721198990000|2024-07-17 06:49:50|108052.3|108027.3|108057.1|108032.1|108057.2|108032.2|108052.2|108027.2|23
1721199000000|2024-07-17 06:50:00|108056.7|108031.7|108052.9|108027.9|108056.7|108031.7|108052.7|108027.7|22
1721199010000|2024-07-17 06:50:10|108053.1|108028.1|108051.1|108026.1|108053.1|108028.1|108051|108026|14
1721199020000|2024-07-17 06:50:20|108050.9|108025.9|108052.7|108027.7|108059.2|108034.2|108050|108025|36
1721199030000|2024-07-17 06:50:30|108052.8|108027.8|108043.8|108018.8|108052.8|108027.8|108043.8|108018.8|24
1721199040000|2024-07-17 06:50:40|108044.2|108019.2|108051.8|108026.8|108052.1|108027.1|108043.7|108018.7|32
1721199050000|2024-07-17 06:50:50|108052|108027|108054|108029|108055.1|108030.1|108052|108027|23
1721199060000|2024-07-17 06:51:00|108053.8|108028.8|108054.2|108029.2|108055.9|108030.9|108053.6|108028.6|29
1721199070000|2024-07-17 06:51:10|108054.4|108029.4|108057.3|108032.3|108060.4|108035.4|108054|108029|24
1721199080000|2024-07-17 06:51:20|108057.4|108032.4|108056.8|108031.8|108059.3|108034.3|108055.1|108030.1|32
1721199090000|2024-07-17 06:51:30|108056.9|108031.9|108054.7|108029.7|108057.1|108032.1|108048|108023|41
1721199100000|2024-07-17 06:51:40|108055|108030|108055.6|108030.6|108057.3|108032.3|108055|108030|14
1721199110000|2024-07-17 06:51:50|108055.5|108030.5|108050.8|108025.8|108056.1|108031.1|108050|108025|24
1721199120000|2024-07-17 06:52:00|108050.7|108025.7|108056.7|108031.7|108057.8|108032.8|108050.6|108025.6|14
1721199130000|2024-07-17 06:52:10|108056.8|108031.8|108065.2|108040.2|108065.7|108040.7|108055.5|108030.5|12
1721199140000|2024-07-17 06:52:20|108065.1|108040.1|108057.5|108032.5|108065.1|108040.1|108057.5|108032.5|22
1721199150000|2024-07-17 06:52:30|108057.9|108032.9|108057|108032|108059|108034|108056.5|108031.5|18
1721199160000|2024-07-17 06:52:40|108056.5|108031.5|108064.2|108039.2|108064.5|108039.5|108056.5|108031.5|28
1721199170000|2024-07-17 06:52:50|108063.5|108038.5|108072.5|108022.5|108073|108038.5|108060.5|108022.5|15
1721199180000|2024-07-17 06:53:00|108059.4|108034.4|108060.7|108035.7|108061.8|108036.8|108059.2|108034.2|22
1721199190000|2024-07-17 06:53:10|108061|108036|108069|108019|108069|108036.1|108056.7|108017.6|21
1721199200000|2024-07-17 06:53:20|108069.1|108019.1|108070.5|108020.5|108070.5|108020.5|108068.5|108018.5|14
1721199210000|2024-07-17 06:53:30|108071.7|108021.7|108073.3|108023.3|108076.6|108026.6|108071.7|108021.7|19
1721199220000|2024-07-17 06:53:40|108073.2|108023.2|108076|108026|108076|108026|108072.6|108022.6|17
1721199230000|2024-07-17 06:53:50|108075.7|108025.7|108077.4|108027.4|108078.2|108028.2|108075.7|108025.7|18
1721199240000|2024-07-17 06:54:00|108077.2|108027.2|108081.4|108031.4|108081.4|108031.4|108077.2|108027.2|25
1721199250000|2024-07-17 06:54:10|108081.3|108031.3|108085.3|108035.3|108085.3|108035.3|108081.1|108031.1|17
1721199260000|2024-07-17 06:54:20|108085.1|108035.1|108076.3|108051.3|108087.5|108051.4|108075.4|108035|24
1721199270000|2024-07-17 06:54:30|108076.5|108051.5|108074.2|108049.2|108077.6|108052.6|108072.1|108047.1|24
1721199280000|2024-07-17 06:54:40|108074|108049|108087.7|108062.7|108087.7|108062.7|108074|108049|21
1721199290000|2024-07-17 06:54:50|108087.3|108062.3|108091.8|108066.8|108092.3|108067.3|108087.3|108062.3|25
1721199300000|2024-07-17 06:55:00|108091.7|108066.7|108094.2|108069.2|108094.3|108069.3|108088.6|108063.6|24
1721199310000|2024-07-17 06:55:10|108094.7|108069.7|108095.9|108070.9|108096.3|108071.3|108094|108069|19
1721199320000|2024-07-17 06:55:20|108096|108071|108100.6|108075.6|108101.3|108076.3|108095.6|108070.6|21
1721199330000|2024-07-17 06:55:30|108100.5|108075.5|108106.2|108081.2|108107.7|108082.7|108100.5|108075.5|32
1721199340000|2024-07-17 06:55:40|108108|108083|108099.3|108074.3|108108|108083|108099.3|108074.3|34
1721199350000|2024-07-17 06:55:50|108099.6|108074.6|108103.6|108078.6|108104|108079|108099.3|108074.3|18
1721199360000|2024-07-17 06:56:00|108103.4|108078.4|108098|108073|108103.4|108078.4|108098|108073|18
1721199370000|2024-07-17 06:56:10|108098.2|108073.2|108108|108083|108109.2|108084.2|108098.2|108073.2|21
1721199380000|2024-07-17 06:56:20|108107.9|108082.9|108112.1|108087.1|108112.1|108087.1|108107.9|108082.9|22
1721199390000|2024-07-17 06:56:30|108110.4|108085.4|108116.7|108091.7|108121.7|108096.7|108110.4|108085.4|34
1721199400000|2024-07-17 06:56:40|108116.1|108091.1|108114.5|108089.5|108118.4|108093.4|108113.9|108088.9|22
1721199410000|2024-07-17 06:56:50|108114.3|108089.3|108111.6|108086.6|108115.6|108090.6|108111.3|108086.3|28
1721199420000|2024-07-17 06:57:00|108111.9|108086.9|108107.8|108082.8|108113.8|108088.8|108107.6|108082.6|30
1721199430000|2024-07-17 06:57:10|108105.1|108080.1|108097.5|108072.5|108105.1|108080.1|108095.1|108070.1|35
1721199440000|2024-07-17 06:57:20|108097.6|108072.6|108086.4|108061.4|108097.6|108072.6|108086.4|108061.4|24
1721199450000|2024-07-17 06:57:30|108085.7|108060.7|108079.8|108054.8|108088.6|108063.6|108079.8|108054.8|24
1721199460000|2024-07-17 06:57:40|108079.4|108054.4|108094.1|108069.1|108094.4|108069.4|108079.3|108054.3|31
1721199470000|2024-07-17 06:57:50|108094|108069|108105.8|108080.8|108105.8|108080.8|108093.1|108068.1|38
1721199480000|2024-07-17 06:58:00|108107.9|108082.9|108123.6|108098.6|108125.5|108100.5|108107.9|108082.9|47
1721199490000|2024-07-17 06:58:10|108123.7|108098.7|108124.7|108099.7|108124.7|108099.7|108123.2|108098.2|28
1721199500000|2024-07-17 06:58:20|108124.6|108099.6|108119.1|108094.1|108124.6|108099.6|108117.4|108092.4|31
1721199510000|2024-07-17 06:58:30|108120|108095|108123.5|108098.5|108130.1|108105.1|108118.8|108093.8|49
1721199520000|2024-07-17 06:58:40|108123.6|108098.6|108122.9|108097.9|108131.1|108106.1|108122.8|108097.8|30
1721199530000|2024-07-17 06:58:50|108123.1|108098.1|108122.2|108097.2|108123.5|108098.5|108119.1|108094.1|25
1721199540000|2024-07-17 06:59:00|108122.9|108097.9|108136.2|108111.2|108136.9|108111.9|108122.9|108097.9|31
1721199550000|2024-07-17 06:59:10|108135.8|108110.8|108143|108118|108146.5|108121.5|108135.6|108110.6|44
1721199560000|2024-07-17 06:59:20|108143.5|108118.5|108145.5|108120.5|108149.8|108124.8|108143.5|108118.5|36
1721199570000|2024-07-17 06:59:30|108145.9|108120.9|108156.3|108131.3|108156.3|108131.3|108145.9|108120.9|24
1721199580000|2024-07-17 06:59:40|108149.1|108124.1|108141.7|108091.7|108149.1|108124.1|108139.3|108091.4|44
1721199590000|2024-07-17 06:59:50|108144.3|108094.3|108146.7|108096.7|108146.9|108096.9|108136.5|108086.5|36
1721199600000|2024-07-17 07:00:00|108147.3|108097.3|108125.8|108075.8|108147.3|108097.3|108125.8|108075.8|62
1721199610000|2024-07-17 07:00:10|108125.6|108075.6|108130.8|108080.8|108130.9|108080.9|108124|108074|51
1721199620000|2024-07-17 07:00:20|108131.2|108081.2|108120.5|108070.5|108134|108084|108118.4|108068.4|43
1721199630000|2024-07-17 07:00:30|108120.7|108070.7|108119.4|108069.4|108122.7|108072.7|108108.7|108058.7|35
1721199640000|2024-07-17 07:00:40|108119.1|108069.1|108091.7|108066.7|108121.5|108071.5|108091.7|108054|29
1721199650000|2024-07-17 07:00:50|108094.6|108069.6|108085|108060|108094.6|108069.6|108085|108060|31
1721199660000|2024-07-17 07:01:00|108085.7|108060.7|108079.6|108054.6|108088.5|108063.5|108079.6|108054.6|45
1721199670000|2024-07-17 07:01:10|108079.7|108054.7|108084.6|108059.6|108085.1|108060.1|108076.9|108051.9|42
1721199680000|2024-07-17 07:01:20|108084.2|108059.2|108085.3|108060.3|108085.7|108060.7|108082.8|108057.8|37
1721199690000|2024-07-17 07:01:30|108085.1|108060.1|108089.5|108064.5|108093.9|108068.9|108085.1|108060.1|37
1721199700000|2024-07-17 07:01:40|108089|108064|108094.4|108069.4|108095.1|108070.1|108088.9|108063.9|38
1721199710000|2024-07-17 07:01:50|108094.5|108069.5|108099.4|108074.4|108100.2|108075.2|108094.5|108069.5|34
1721199720000|2024-07-17 07:02:00|108099.1|108074.1|108116.5|108091.5|108117.7|108092.7|108097.7|108072.7|48
1721199730000|2024-07-17 07:02:10|108116.7|108091.7|108118.3|108093.3|108119.9|108094.9|108115.6|108090.6|44
1721199740000|2024-07-17 07:02:20|108118.5|108093.5|108110.9|108085.9|108119.6|108094.6|108110.1|108085.1|34
1721199750000|2024-07-17 07:02:30|108111.3|108086.3|108111.5|108086.5|108115.6|108090.6|108111.3|108086.3|32
1721199760000|2024-07-17 07:02:40|108111.7|108086.7|108096.6|108071.6|108112.8|108087.8|108095.9|108070.9|38
1721199770000|2024-07-17 07:02:50|108096.5|108071.5|108104.3|108079.3|108104.3|108079.3|108095.8|108070.8|43
1721199780000|2024-07-17 07:03:00|108104.5|108079.5|108111.3|108086.3|108111.5|108086.5|108104.4|108079.4|39
1721199790000|2024-07-17 07:03:10|108111.1|108086.1|108102.8|108077.8|108112.3|108087.3|108102.8|108077.8|31
1721199800000|2024-07-17 07:03:20|108102.2|108077.2|108100.6|108075.6|108102.2|108077.2|108098.4|108073.4|30
1721199810000|2024-07-17 07:03:30|108100.7|108075.7|108103.4|108078.4|108114.4|108089.4|108100.4|108075.4|37
1721199820000|2024-07-17 07:03:40|108103.7|108078.7|108104.3|108079.3|108105|108080|108102.2|108077.2|23
1721199830000|2024-07-17 07:03:50|108103.8|108078.8|108105.6|108080.6|108105.7|108080.7|108103.1|108078.1|19
1721199840000|2024-07-17 07:04:00|108105.4|108080.4|108108.1|108083.1|108108.6|108083.6|108105.2|108080.2|23
1721199850000|2024-07-17 07:04:10|108108|108083|108107.2|108082.2|108108.2|108083.2|108106|108081|23
1721199860000|2024-07-17 07:04:20|108106.9|108081.9|108105.3|108080.3|108107.1|108082.1|108104.3|108079.3|26
1721199870000|2024-07-17 07:04:30|108105.6|108080.6|108113.8|108088.8|108113.8|108088.8|108105.3|108080.3|32
1721199880000|2024-07-17 07:04:40|108113.7|108088.7|108116.3|108091.3|108116.3|108091.3|108113.5|108088.5|20
1721199890000|2024-07-17 07:04:50|108116.5|108091.5|108128.6|108103.6|108129.1|108104.1|108116.5|108091.5|26
1721199900000|2024-07-17 07:05:00|108128.4|108103.4|108127.9|108102.9|108132.9|108107.9|108127.4|108102.4|19
1721199910000|2024-07-17 07:05:10|108128.1|108103.1|108123.9|108098.9|108129.7|108104.7|108123.6|108098.6|27
1721199920000|2024-07-17 07:05:20|108123.8|108098.8|108112.5|108087.5|108123.8|108098.8|108107.7|108082.7|39
1721199930000|2024-07-17 07:05:30|108112.2|108087.2|108118.2|108093.2|108119.4|108094.4|108111.2|108086.2|36
1721199940000|2024-07-17 07:05:40|108118.1|108093.1|108121.6|108096.6|108125|108100|108116.7|108091.7|31
1721199950000|2024-07-17 07:05:50|108121.2|108096.2|108119.1|108094.1|108124.4|108099.4|108119.1|108094.1|31
1721199960000|2024-07-17 07:06:00|108118.9|108093.9|108109.6|108084.6|108118.9|108093.9|108108.3|108083.3|26
1721199970000|2024-07-17 07:06:10|108109.9|108084.9|108113.1|108088.1|108115.6|108090.6|108109.6|108084.6|37
1721199980000|2024-07-17 07:06:20|108112.7|108087.7|108115.4|108090.4|108115.4|108090.4|108112.1|108087.1|17
1721199990000|2024-07-17 07:06:30|108115.8|108090.8|108115.6|108090.6|108117.3|108092.3|108112.1|108087.1|31
1721200000000|2024-07-17 07:06:40|108115.4|108090.4|108115.6|108090.6|108116|108091|108106.9|108081.9|39
1721200010000|2024-07-17 07:06:50|108115.7|108090.7|108112.9|108087.9|108126.5|108101.5|108112.5|108087.5|42
1721200020000|2024-07-17 07:07:00|108113|108088|108094.8|108069.8|108113|108088|108089.7|108064.7|53
1721200030000|2024-07-17 07:07:10|108093.5|108068.5|108087|108062|108096.9|108071.9|108087|108062|37
1721200040000|2024-07-17 07:07:20|108086.7|108061.7|108081.3|108056.3|108088|108063|108077.8|108052.8|34
1721200050000|2024-07-17 07:07:30|108081.2|108056.2|108080.7|108055.7|108086.2|108061.2|108074.9|108049.9|36
1721200060000|2024-07-17 07:07:40|108080.6|108055.6|108075.9|108050.9|108080.6|108055.6|108073.6|108048.6|36
1721200070000|2024-07-17 07:07:50|108075.7|108050.7|108061.7|108036.7|108076|108051|108059.3|108034.3|44
1721200080000|2024-07-17 07:08:00|108062.6|108037.6|108069|108044|108069|108044|108062.6|108037.6|37
1721200090000|2024-07-17 07:08:10|108069.2|108044.2|108071.2|108046.2|108071.5|108046.5|108068.9|108043.9|32
1721200100000|2024-07-17 07:08:20|108073.2|108048.2|108065.3|108040.3|108074.5|108049.5|108062|108037|38
1721200110000|2024-07-17 07:08:30|108065.9|108040.9|108072.4|108047.4|108072.4|108047.4|108065.9|108040.9|36
1721200120000|2024-07-17 07:08:40|108070.9|108045.9|108068.9|108043.9|108073.2|108048.2|108068.3|108043.3|31
1721200130000|2024-07-17 07:08:50|108068.7|108043.7|108067.1|108042.1|108068.7|108043.7|108065.9|108040.9|28
1721200140000|2024-07-17 07:09:00|108066.8|108041.8|108064|108039|108066.8|108041.8|108059.2|108034.2|32
1721200150000|2024-07-17 07:09:10|108063.7|108038.7|108058.9|108033.9|108063.7|108038.7|108057.2|108032.2|23
1721200160000|2024-07-17 07:09:20|108058.6|108033.6|108069|108044|108073.3|108048.3|108058.6|108033.6|33
1721200170000|2024-07-17 07:09:30|108068.9|108043.9|108073.8|108048.8|108075.7|108050.7|108068.9|108043.9|29
1721200180000|2024-07-17 07:09:40|108074.7|108049.7|108075.5|108050.5|108075.7|108050.7|108074.5|108049.5|27
1721200190000|2024-07-17 07:09:50|108075.1|108050.1|108065.3|108040.3|108075.7|108050.7|108065.2|108040.2|29
1721200200000|2024-07-17 07:10:00|108065.5|108040.5|108063.9|108038.9|108066.5|108041.5|108060.8|108035.8|41
1721200210000|2024-07-17 07:10:10|108064.2|108039.2|108089.5|108064.5|108089.7|108064.7|108064.2|108039.2|44
1721200220000|2024-07-17 07:10:20|108089.3|108064.3|108091.1|108066.1|108096|108071|108088.6|108063.6|41
1721200230000|2024-07-17 07:10:30|108090.9|108065.9|108095.1|108070.1|108095.3|108070.3|108090.9|108065.9|31
1721200240000|2024-07-17 07:10:40|108095.4|108070.4|108098.3|108073.3|108102|108077|108095.2|108070.2|31
1721200250000|2024-07-17 07:10:50|108098.4|108073.4|108098|108073|108098.6|108073.6|108097.1|108072.1|19
1721200260000|2024-07-17 07:11:00|108097.6|108072.6|108094.2|108069.2|108097.6|108072.6|108092.8|108067.8|21
1721200270000|2024-07-17 07:11:10|108092.1|108067.1|108074.2|108049.2|108092.1|108067.1|108073.8|108048.8|31
1721200280000|2024-07-17 07:11:20|108074.5|108049.5|108081.6|108056.6|108085.5|108060.5|108074.5|108049.5|42
1721200290000|2024-07-17 07:11:30|108081.5|108056.5|108086.9|108061.9|108086.9|108061.9|108081.5|108056.5|26
1721200300000|2024-07-17 07:11:40|108087|108062|108082.4|108057.4|108089.1|108064.1|108080.9|108055.9|41
1721200310000|2024-07-17 07:11:50|108082.8|108057.8|108080|108055|108088.2|108063.2|108079.1|108054.1|35
1721200320000|2024-07-17 07:12:00|108079.6|108054.6|108075|108050|108083.8|108058.8|108074.7|108049.7|44
1721200330000|2024-07-17 07:12:10|108075.2|108050.2|108073.1|108048.1|108080.8|108055.8|108073|108048|38
1721200340000|2024-07-17 07:12:20|108073.3|108048.3|108066.8|108041.8|108077.5|108052.5|108066.5|108041.5|52
1721200350000|2024-07-17 07:12:30|108066.9|108041.9|108066.8|108041.8|108067.6|108042.6|108065.8|108040.8|22
1721200360000|2024-07-17 07:12:40|108066.3|108041.3|108061.8|108036.8|108067.7|108042.7|108061.1|108036.1|26
1721200370000|2024-07-17 07:12:50|108061.9|108036.9|108066.8|108041.8|108066.9|108041.9|108056.5|108031.5|28
1721200380000|2024-07-17 07:13:00|108066.4|108041.4|108075.6|108050.6|108076.4|108051.4|108056.1|108031.1|44
1721200390000|2024-07-17 07:13:10|108075.9|108050.9|108066.7|108041.7|108076.2|108051.2|108066.6|108041.6|39
1721200400000|2024-07-17 07:13:20|108068.4|108043.4|108074.9|108049.9|108074.9|108049.9|108065.3|108040.3|31
1721200410000|2024-07-17 07:13:30|108076.4|108051.4|108070.7|108045.7|108084.7|108059.7|108070.3|108045.3|51
1721200420000|2024-07-17 07:13:40|108070.5|108045.5|108063.4|108038.4|108070.5|108045.5|108063.4|108038.4|45
1721200430000|2024-07-17 07:13:50|108063.7|108038.7|108062.5|108037.5|108070.5|108045.5|108060.2|108035.2|40
1721200440000|2024-07-17 07:14:00|108063.6|108038.6|108059.5|108034.5|108065.5|108040.5|108058.6|108033.6|25
1721200450000|2024-07-17 07:14:10|108058.6|108033.6|108044.6|108019.6|108058.6|108033.6|108044.5|108019.5|40
1721200460000|2024-07-17 07:14:20|108044.5|108019.5|108041.2|108016.2|108044.5|108019.5|108036.9|108011.9|34
1721200470000|2024-07-17 07:14:30|108041.3|108016.3|108044.7|108019.7|108051.3|108026.3|108041.3|108016.3|41
1721200480000|2024-07-17 07:14:40|108043|108018|108037.1|108012.1|108043.8|108018.8|108032.3|108007.3|49
1721200490000|2024-07-17 07:14:50|108036.9|108011.9|108039.5|108014.5|108041.3|108016.3|108035.9|108010.9|38
1721200500000|2024-07-17 07:15:00|108039.7|108014.7|108029.1|108004.1|108044.2|108019.2|108028.2|108003.2|48
1721200510000|2024-07-17 07:15:10|108029.8|108004.8|108024.6|107999.6|108031.2|108006.2|108024.6|107999.6|34
1721200520000|2024-07-17 07:15:20|108024.7|107999.7|108026.5|108001.5|108026.5|108001.5|108021.4|107996.4|34
1721200530000|2024-07-17 07:15:30|108026.9|108001.9|108033.5|108008.5|108037|108012|108026.9|108001.9|37
1721200540000|2024-07-17 07:15:40|108033.3|108008.3|108031.1|108006.1|108033.3|108008.3|108030.8|108005.8|17
1721200550000|2024-07-17 07:15:50|108031|108006|108043.7|108018.7|108047.5|108022.5|108030.9|108005.9|47
1721200560000|2024-07-17 07:16:00|108042|108017|108035.5|108010.5|108042|108017|108035.1|108010.1|40
1721200570000|2024-07-17 07:16:10|108035.3|108010.3|108031.1|108006.1|108035.4|108010.4|108031.1|108006.1|23
1721200580000|2024-07-17 07:16:20|108031.3|108006.3|108030|108005|108032.2|108007.2|108026.2|108001.2|29
1721200590000|2024-07-17 07:16:30|108030.4|108005.4|108057.2|108032.2|108062.3|108037.3|108030.4|108005.4|51
1721200600000|2024-07-17 07:16:40|108058.6|108033.6|108050.9|108025.9|108059|108034|108049.5|108024.5|30
1721200610000|2024-07-17 07:16:50|108050.8|108025.8|108039.7|108014.7|108050.8|108025.8|108038.6|108013.6|33
1721200620000|2024-07-17 07:17:00|108039.5|108014.5|108047.5|108022.5|108049.2|108024.2|108031.4|108006.4|49
1721200630000|2024-07-17 07:17:10|108047.8|108022.8|108055.9|108030.9|108055.9|108030.9|108042.8|108017.8|42
1721200640000|2024-07-17 07:17:20|108056.2|108031.2|108061.3|108036.3|108063.1|108038.1|108054.7|108029.7|32
1721200650000|2024-07-17 07:17:30|108062.7|108037.7|108055.5|108030.5|108066.8|108041.8|108055|108030|39
1721200660000|2024-07-17 07:17:40|108055.6|108030.6|108055.6|108030.6|108058.8|108033.8|108054|108029|34
1721200670000|2024-07-17 07:17:50|108055.4|108030.4|108063.9|108038.9|108064.4|108039.4|108054.2|108029.2|41
1721200680000|2024-07-17 07:18:00|108065.3|108040.3|108071.4|108046.4|108073.6|108048.6|108065.3|108040.3|45
1721200690000|2024-07-17 07:18:10|108071.3|108046.3|108079.7|108054.7|108079.7|108054.7|108070.8|108045.8|27
1721200700000|2024-07-17 07:18:20|108079.6|108054.6|108085|108060|108085|108060|108077.3|108052.3|31
1721200710000|2024-07-17 07:18:30|108085.2|108060.2|108084.1|108059.1|108086.2|108061.2|108080.1|108055.1|31
1721200720000|2024-07-17 07:18:40|108084.4|108059.4|108084|108059|108085.5|108060.5|108083.2|108058.2|21
1721200730000|2024-07-17 07:18:50|108084.1|108059.1|108078.8|108053.8|108084.1|108059.1|108078.7|108053.7|27
1721200740000|2024-07-17 07:19:00|108078.5|108053.5|108069.6|108044.6|108079|108054|108069.6|108044.6|23
1721200750000|2024-07-17 07:19:10|108070.5|108045.5|108076.4|108051.4|108076.7|108051.7|108070.4|108045.4|43
1721200760000|2024-07-17 07:19:20|108076.6|108051.6|108071.8|108046.8|108076.6|108051.6|108071.6|108046.6|28
1721200770000|2024-07-17 07:19:30|108072.1|108047.1|108070.8|108045.8|108075.2|108050.2|108069.6|108044.6|32
1721200780000|2024-07-17 07:19:40|108070.6|108045.6|108073|108048|108073.9|108048.9|108070.6|108045.6|30
1721200790000|2024-07-17 07:19:50|108073.6|108048.6|108074.4|108049.4|108074.6|108049.6|108070.4|108045.4|24
1721200800000|2024-07-17 07:20:00|108074.1|108049.1|108079.2|108054.2|108082.3|108057.3|108073.9|108048.9|36
1721200810000|2024-07-17 07:20:10|108079.1|108054.1|108079.1|108054.1|108081.2|108056.2|108079|108054|13
1721200820000|2024-07-17 07:20:20|108079.4|108054.4|108079.2|108054.2|108085.9|108060.9|108075.9|108050.9|32
1721200830000|2024-07-17 07:20:30|108079.4|108054.4|108075.8|108050.8|108081.1|108056.1|108071.5|108046.5|40
1721200840000|2024-07-17 07:20:40|108075.9|108050.9|108062.1|108037.1|108075.9|108050.9|108054.5|108029.5|51
1721200850000|2024-07-17 07:20:50|108062.2|108037.2|108062.1|108037.1|108064|108039|108056.9|108031.9|33
1721200860000|2024-07-17 07:21:00|108062.2|108037.2|108063.6|108038.6|108070.1|108045.1|108062.2|108037.2|44
1721200870000|2024-07-17 07:21:10|108062.8|108037.8|108049.3|108024.3|108062.8|108037.8|108049.2|108024.2|49
1721200880000|2024-07-17 07:21:20|108049.9|108024.9|108055.6|108030.6|108055.9|108030.9|108049.9|108024.9|28
1721200890000|2024-07-17 07:21:30|108054.9|108029.9|108053.9|108028.9|108055.8|108030.8|108053.8|108028.8|19
1721200900000|2024-07-17 07:21:40|108053.8|108028.8|108048.2|108023.2|108053.8|108028.8|108046.9|108021.9|33
1721200910000|2024-07-17 07:21:50|108048.1|108023.1|108033.4|108008.4|108048.4|108023.4|108029|108004|31
1721200920000|2024-07-17 07:22:00|108033|108008|108041.5|108016.5|108044.2|108019.2|108027.3|108002.3|47
1721200930000|2024-07-17 07:22:10|108040.7|108015.7|108047.2|108022.2|108049.6|108024.6|108040.1|108015.1|34
1721200940000|2024-07-17 07:22:20|108047.8|108022.8|108051.3|108026.3|108053.5|108028.5|108045.6|108020.6|33
1721200950000|2024-07-17 07:22:30|108051.1|108026.1|108044.2|108019.2|108051.7|108026.7|108044.2|108019.2|36
1721200960000|2024-07-17 07:22:40|108044.5|108019.5|108049|108024|108053|108028|108044.5|108019.5|36
1721200970000|2024-07-17 07:22:50|108049.1|108024.1|108051.7|108026.7|108052.1|108027.1|108047.7|108022.7|28
1721200980000|2024-07-17 07:23:00|108052.7|108027.7|108079.5|108054.5|108082.8|108057.8|108052.7|108027.7|48
1721200990000|2024-07-17 07:23:10|108079.7|108054.7|108070.1|108045.1|108082.2|108057.2|108069.9|108044.9|37
1721201000000|2024-07-17 07:23:20|108070|108045|108062.8|108037.8|108071.4|108046.4|108062.8|108037.8|29
1721201010000|2024-07-17 07:23:30|108062.7|108037.7|108055.8|108030.8|108062.7|108037.7|108054.7|108029.7|47
1721201020000|2024-07-17 07:23:40|108056.4|108031.4|108053|108028|108060.9|108035.9|108048.6|108023.6|39
1721201030000|2024-07-17 07:23:50|108052.5|108027.5|108057.6|108032.6|108059.7|108034.7|108052.5|108027.5|35
1721201040000|2024-07-17 07:24:00|108057.9|108032.9|108054|108029|108071.9|108046.9|108054|108029|51
1721201050000|2024-07-17 07:24:10|108053.9|108028.9|108050.4|108025.4|108058.6|108033.6|108050|108025|42
1721201060000|2024-07-17 07:24:20|108050.7|108025.7|108051.8|108026.8|108053|108028|108049.2|108024.2|36
1721201070000|2024-07-17 07:24:30|108052.4|108027.4|108048.6|108023.6|108052.6|108027.6|108044.1|108019.1|51
1721201080000|2024-07-17 07:24:40|108049|108024|108044.6|108019.6|108049.4|108024.4|108043.1|108018.1|37
1721201090000|2024-07-17 07:24:50|108044.4|108019.4|108057.8|108032.8|108058.1|108033.1|108044.2|108019.2|42
1721201100000|2024-07-17 07:25:00|108059.7|108034.7|108042.4|108017.4|108059.7|108034.7|108041|108016|30
1721201110000|2024-07-17 07:25:10|108042.6|108017.6|108044.2|108019.2|108044.5|108019.5|108041.1|108016.1|27
1721201120000|2024-07-17 07:25:20|108044.9|108019.9|108047.5|108022.5|108047.5|108022.5|108042.3|108017.3|26
1721201130000|2024-07-17 07:25:30|108047.4|108022.4|108039.7|108014.7|108047.4|108022.4|108037.6|108012.6|39
1721201140000|2024-07-17 07:25:40|108040|108015|108034.3|108009.3|108040.7|108015.7|108033.7|108008.7|38
1721201150000|2024-07-17 07:25:50|108034.4|108009.4|108034.8|108009.8|108036.8|108011.8|108032.5|108007.5|24
1721201160000|2024-07-17 07:26:00|108035.3|108010.3|108043.3|108018.3|108043.9|108018.9|108030.1|108005.1|40
1721201170000|2024-07-17 07:26:10|108043.2|108018.2|108041.7|108016.7|108044.2|108019.2|108038.5|108013.5|40
1721201180000|2024-07-17 07:26:20|108041.9|108016.9|108038.1|108013.1|108042.6|108017.6|108038.1|108013.1|34
1721201190000|2024-07-17 07:26:30|108038|108013|108029.7|108004.7|108041.7|108016.7|108027.3|108002.3|42
1721201200000|2024-07-17 07:26:40|108029.5|108004.5|108031.9|108006.9|108032.2|108007.2|108029.2|108004.2|27
1721201210000|2024-07-17 07:26:50|108031.4|108006.4|108033.8|108008.8|108038.1|108013.1|108031.4|108006.4|40
1721201220000|2024-07-17 07:27:00|108033.6|108008.6|108035.8|108010.8|108041.4|108016.4|108032.5|108007.5|37
1721201230000|2024-07-17 07:27:10|108036.5|108011.5|108042.5|108017.5|108042.5|108017.5|108036.3|108011.3|30
1721201240000|2024-07-17 07:27:20|108044.4|108019.4|108043.8|108018.8|108046.7|108021.7|108040.1|108015.1|37
1721201250000|2024-07-17 07:27:30|108043.6|108018.6|108033.9|108008.9|108043.6|108018.6|108028.1|108003.1|40
1721201260000|2024-07-17 07:27:40|108031.9|108006.9|108030.5|108005.5|108037.4|108012.4|108029.7|108004.7|31
1721201270000|2024-07-17 07:27:50|108030.8|108005.8|108035.7|108010.7|108036.4|108011.4|108030.4|108005.4|17
1721201280000|2024-07-17 07:28:00|108036.8|108011.8|108022|107997|108036.8|108011.8|108021.8|107996.8|38
1721201290000|2024-07-17 07:28:10|108021.9|107996.9|108012.1|107987.1|108022.1|107997.1|108012.1|107987.1|33
1721201300000|2024-07-17 07:28:20|108012.3|107987.3|108019.3|107994.3|108020.3|107995.3|108010.8|107985.8|39
1721201310000|2024-07-17 07:28:30|108018.4|107993.4|108024.9|107999.9|108024.9|107999.9|108017|107992|25
1721201320000|2024-07-17 07:28:40|108022.8|107997.8|108023.6|107998.6|108026.1|108001.1|108019.7|107994.7|31
1721201330000|2024-07-17 07:28:50|108023.2|107998.2|108007.6|107982.6|108024.1|107999.1|108007.6|107982.6|38
1721201340000|2024-07-17 07:29:00|108007.4|107982.4|108014.4|107989.4|108017.1|107992.1|108005.7|107980.7|41
1721201350000|2024-07-17 07:29:10|108014|107989|108016.5|107991.5|108018|107993|108012.3|107987.3|33
1721201360000|2024-07-17 07:29:20|108016.2|107991.2|108029|108004|108029.9|108004.9|108016.2|107991.2|43
1721201370000|2024-07-17 07:29:30|108029.8|108004.8|108031.2|108006.2|108032.4|108007.4|108029.8|108004.8|36
1721201380000|2024-07-17 07:29:40|108029.4|108004.4|108010.8|107985.8|108029.4|108004.4|108010.7|107985.7|51
1721201390000|2024-07-17 07:29:50|108011|107986|108013.8|107988.8|108016.2|107991.2|108010.3|107985.3|36
1721201400000|2024-07-17 07:30:00|108014.4|107989.4|108003.4|107978.4|108014.4|107989.4|107998.4|107973.4|43
1721201410000|2024-07-17 07:30:10|108003.7|107978.7|107993.3|107968.3|108009.2|107984.2|107993.3|107968.3|40
1721201420000|2024-07-17 07:30:20|107993.1|107968.1|107993|107968|107994.5|107969.5|107990.7|107965.7|30
1721201430000|2024-07-17 07:30:30|107993.2|107968.2|107988.9|107963.9|107993.4|107968.4|107984.6|107959.6|32
1721201440000|2024-07-17 07:30:40|107987.7|107962.7|107980.2|107955.2|107987.7|107962.7|107974|107949|33
1721201450000|2024-07-17 07:30:50|107979.4|107954.4|107957.4|107932.4|107979.7|107954.7|107949.8|107924.8|49
1721201460000|2024-07-17 07:31:00|107957.3|107932.3|107960.4|107935.4|107963|107938|107954.3|107929.3|40
1721201470000|2024-07-17 07:31:10|107960.3|107935.3|107962.2|107937.2|107962.8|107937.8|107958.1|107933.1|33
1721201480000|2024-07-17 07:31:20|107962.4|107937.4|107965.2|107940.2|107969.5|107944.5|107962.4|107937.4|44
1721201490000|2024-07-17 07:31:30|107965.3|107940.3|107961.9|107936.9|107966.3|107941.3|107960.9|107935.9|34
1721201500000|2024-07-17 07:31:40|107962.1|107937.1|107972|107947|107972.2|107947.2|107959.9|107934.9|41
1721201510000|2024-07-17 07:31:50|107972.4|107947.4|107973.9|107948.9|107976.6|107951.6|107969.5|107944.5|33
1721201520000|2024-07-17 07:32:00|107976.6|107951.6|107974.7|107949.7|107976.6|107951.6|107969.6|107944.6|51
1721201530000|2024-07-17 07:32:10|107974.4|107949.4|107968.7|107943.7|107974.6|107949.6|107967.4|107942.4|32
1721201540000|2024-07-17 07:32:20|107970.1|107945.1|107979.6|107954.6|107979.6|107954.6|107966.5|107941.5|37
1721201550000|2024-07-17 07:32:30|107979.8|107954.8|107962.2|107937.2|107979.8|107954.8|107961.5|107936.5|34
1721201560000|2024-07-17 07:32:40|107963|107938|107944.1|107919.1|107964.5|107939.5|107944.1|107919.1|43
1721201570000|2024-07-17 07:32:50|107944.2|107919.2|107944.6|107919.6|107949|107924|107938.5|107913.5|45
1721201580000|2024-07-17 07:33:00|107944.3|107919.3|107942.6|107892.6|107947.9|107919.3|107932.3|107892.1|64
1721201590000|2024-07-17 07:33:10|107942.5|107892.5|107931.6|107906.6|107942.5|107908|107920.9|107883.4|53
1721201600000|2024-07-17 07:33:20|107931.9|107906.9|107930.6|107905.6|107932|107907|107928.3|107903.3|36
1721201610000|2024-07-17 07:33:30|107930.2|107905.2|107921.7|107896.7|107934.6|107909.6|107920.5|107895.5|34
1721201620000|2024-07-17 07:33:40|107921.5|107896.5|107928.3|107903.3|107932|107907|107920.5|107895.5|32
1721201630000|2024-07-17 07:33:50|107928.7|107903.7|107934.4|107909.4|107934.6|107909.6|107926.4|107901.4|34
1721201640000|2024-07-17 07:34:00|107934.9|107909.9|107934|107909|107935.5|107910.5|107932.9|107907.9|36
1721201650000|2024-07-17 07:34:10|107934.8|107909.8|107939.2|107914.2|107939.2|107914.2|107932.2|107907.2|43
1721201660000|2024-07-17 07:34:20|107939.3|107914.3|107935.7|107910.7|107939.3|107914.3|107931.5|107906.5|35
1721201670000|2024-07-17 07:34:30|107935.8|107910.8|107922.1|107897.1|107935.8|107910.8|107922.1|107897.1|33
1721201680000|2024-07-17 07:34:40|107922|107897|107925|107900|107925.5|107900.5|107921.8|107896.8|42
1721201690000|2024-07-17 07:34:50|107924.8|107899.8|107937.4|107912.4|107937.4|107912.4|107924.6|107899.6|41
1721201700000|2024-07-17 07:35:00|107937.1|107912.1|107928.2|107903.2|107937.1|107912.1|107928.2|107903.2|34
1721201710000|2024-07-17 07:35:10|107928.3|107903.3|107926|107901|107928.3|107903.3|107920.5|107895.5|30
1721201720000|2024-07-17 07:35:20|107925.6|107900.6|107925.5|107900.5|107925.7|107900.7|107919.9|107894.9|33
1721201730000|2024-07-17 07:35:30|107924.1|107899.1|107925.7|107900.7|107928.7|107903.7|107923.4|107898.4|36
1721201740000|2024-07-17 07:35:40|107924.3|107899.3|107914.8|107889.8|107924.3|107899.3|107914.8|107889.8|25
1721201750000|2024-07-17 07:35:50|107914.3|107889.3|107894.1|107869.1|107914.3|107889.3|107894.1|107869.1|40
1721201760000|2024-07-17 07:36:00|107894|107869|107886.5|107861.5|107894|107869|107885.5|107860.5|47
1721201770000|2024-07-17 07:36:10|107886.6|107861.6|107884.4|107859.4|107888.4|107863.4|107884.4|107859.4|31
1721201780000|2024-07-17 07:36:20|107883.9|107858.9|107889.7|107864.7|107889.9|107864.9|107883.7|107858.7|37
1721201790000|2024-07-17 07:36:30|107890.4|107865.4|107879.9|107854.9|107890.4|107865.4|107879.9|107854.9|35
1721201800000|2024-07-17 07:36:40|107879.2|107854.2|107866.5|107841.5|107879.7|107854.7|107861|107836|45
1721201810000|2024-07-17 07:36:50|107866.4|107841.4|107854.5|107829.5|107866.4|107841.4|107852.4|107827.4|42
1721201820000|2024-07-17 07:37:00|107854.7|107829.7|107858.7|107833.7|107859.1|107834.1|107853.9|107828.9|28
1721201830000|2024-07-17 07:37:10|107858.8|107833.8|107863.3|107838.3|107866.8|107841.8|107857.2|107832.2|46
1721201840000|2024-07-17 07:37:20|107863.2|107838.2|107859.5|107834.5|107865.9|107840.9|107859.4|107834.4|36
1721201850000|2024-07-17 07:37:30|107859.7|107834.7|107859|107834|107862|107837|107857.5|107832.5|43
1721201860000|2024-07-17 07:37:40|107858.6|107833.6|107860.9|107835.9|107864.7|107839.7|107855.9|107830.9|39
1721201870000|2024-07-17 07:37:50|107861|107836|107838.4|107813.4|107861.4|107836.4|107838.4|107813.4|44
1721201880000|2024-07-17 07:38:00|107838.1|107813.1|107840.6|107815.6|107840.6|107815.6|107832.9|107807.9|55
1721201890000|2024-07-17 07:38:10|107841.5|107816.5|107833.1|107808.1|107847.1|107822.1|107832.9|107807.9|41
1721201900000|2024-07-17 07:38:20|107834|107809|107827.8|107802.8|107836.2|107811.2|107827.7|107802.7|32
1721201910000|2024-07-17 07:38:30|107824.3|107799.3|107830.5|107805.5|107834.6|107809.6|107823.5|107798.5|40
1721201920000|2024-07-17 07:38:40|107830.1|107805.1|107827.2|107802.2|107830.3|107805.3|107826.3|107801.3|24
1721201930000|2024-07-17 07:38:50|107824.7|107799.7|107823.5|107798.5|107825.7|107800.7|107820.7|107795.7|32
1721201940000|2024-07-17 07:39:00|107823.8|107798.8|107835.5|107810.5|107836.4|107811.4|107823.7|107798.7|53
1721201950000|2024-07-17 07:39:10|107835.7|107810.7|107843.2|107818.2|107843.2|107818.2|107835.7|107810.7|36
1721201960000|2024-07-17 07:39:20|107843.1|107818.1|107840.4|107815.4|107845.5|107820.5|107839.7|107814.7|24
1721201970000|2024-07-17 07:39:30|107840.3|107815.3|107846.5|107821.5|107846.5|107821.5|107837.7|107812.7|32
1721201980000|2024-07-17 07:39:40|107846.8|107821.8|107851|107826|107851|107826|107843.8|107818.8|34
1721201990000|2024-07-17 07:39:50|107851.2|107826.2|107848.5|107823.5|107856.4|107831.4|107848.5|107823.5|41
1721202000000|2024-07-17 07:40:00|107848.7|107823.7|107855.3|107830.3|107855.4|107830.4|107847.1|107822.1|36
1721202010000|2024-07-17 07:40:10|107855.5|107830.5|107849.5|107824.5|107857.7|107832.7|107849.5|107824.5|35
1721202020000|2024-07-17 07:40:20|107849.2|107824.2|107846.4|107821.4|107851.4|107826.4|107844.9|107819.9|49
1721202030000|2024-07-17 07:40:30|107844.7|107819.7|107836.8|107811.8|107844.7|107819.7|107836.6|107811.6|31
1721202040000|2024-07-17 07:40:40|107836.5|107811.5|107823.3|107798.3|107837.2|107812.2|107816.2|107791.2|48
1721202050000|2024-07-17 07:40:50|107822.5|107797.5|107820.2|107795.2|107823.1|107798.1|107819|107794|44
1721202060000|2024-07-17 07:41:00|107820.4|107795.4|107812.7|107787.7|107820.5|107795.5|107810.9|107785.9|49
1721202070000|2024-07-17 07:41:10|107815.1|107790.1|107814.5|107789.5|107816.4|107791.4|107809.1|107784.1|46
1721202080000|2024-07-17 07:41:20|107817.8|107792.8|107824|107799|107824|107799|107817.8|107792.8|35
1721202090000|2024-07-17 07:41:30|107824.2|107799.2|107826.3|107801.3|107831.2|107806.2|107824.2|107799.2|28
1721202100000|2024-07-17 07:41:40|107825.9|107800.9|107812.1|107787.1|107825.9|107800.9|107809|107784|44
1721202110000|2024-07-17 07:41:50|107812|107787|107814.5|107789.5|107814.5|107789.5|107811.3|107786.3|32
1721202120000|2024-07-17 07:42:00|107813.8|107788.8|107816.2|107766.2|107816.3|107788.9|107805.8|107762.9|33
1721202130000|2024-07-17 07:42:10|107816.4|107766.4|107827.9|107802.9|107827.9|107802.9|107813.8|107766.4|37
1721202140000|2024-07-17 07:42:20|107828.1|107803.1|107835.4|107810.4|107835.4|107810.4|107827.7|107802.7|40
1721202150000|2024-07-17 07:42:30|107834.1|107809.1|107825.1|107800.1|107834.1|107809.1|107825.1|107800.1|20
1721202160000|2024-07-17 07:42:40|107824.9|107799.9|107820.1|107795.1|107826|107801|107820.1|107795.1|15
1721202170000|2024-07-17 07:42:50|107819.4|107794.4|107817|107792|107819.7|107794.7|107816.8|107791.8|37
1721202180000|2024-07-17 07:43:00|107816.9|107791.9|107816.7|107791.7|107817.1|107792.1|107804.2|107779.2|41
1721202190000|2024-07-17 07:43:10|107817.1|107792.1|107813.6|107788.6|107818|107793|107811.1|107786.1|33
1721202200000|2024-07-17 07:43:20|107813.5|107788.5|107805.3|107780.3|107814.1|107789.1|107802.1|107777.1|37
1721202210000|2024-07-17 07:43:30|107805.2|107780.2|107799.4|107774.4|107808.9|107783.9|107799.4|107774.4|31
1721202220000|2024-07-17 07:43:40|107797.9|107772.9|107791.1|107766.1|107797.9|107772.9|107790.7|107765.7|33
1721202230000|2024-07-17 07:43:50|107791.3|107766.3|107780.1|107755.1|107791.6|107766.6|107780.1|107755.1|31
1721202240000|2024-07-17 07:44:00|107779.2|107754.2|107772.1|107747.1|107779.2|107754.2|107770.7|107745.7|50
1721202250000|2024-07-17 07:44:10|107774.1|107749.1|107777.1|107752.1|107779.8|107754.8|107774.1|107749.1|25
1721202260000|2024-07-17 07:44:20|107777.4|107752.4|107766.3|107741.3|107777.4|107752.4|107765.4|107740.4|35
1721202270000|2024-07-17 07:44:30|107766.2|107741.2|107753.9|107728.9|107767.9|107742.9|107753.4|107728.4|44
1721202280000|2024-07-17 07:44:40|107754.5|107729.5|107758|107733|107766.4|107741.4|107754.4|107729.4|52
1721202290000|2024-07-17 07:44:50|107758.5|107733.5|107770.8|107745.8|107771.3|107746.3|107758.5|107733.5|38
1721202300000|2024-07-17 07:45:00|107771.3|107746.3|107755.2|107730.2|107777.9|107752.9|107754.1|107729.1|44
1721202310000|2024-07-17 07:45:10|107754.9|107729.9|107777.4|107752.4|107778.2|107753.2|107753.9|107728.9|36
1721202320000|2024-07-17 07:45:20|107777.1|107752.1|107768.8|107743.8|107777.4|107752.4|107768.3|107743.3|44
1721202330000|2024-07-17 07:45:30|107768.9|107743.9|107771.3|107746.3|107773.2|107748.2|107768.8|107743.8|34
1721202340000|2024-07-17 07:45:40|107767.1|107742.1|107766.7|107741.7|107767.8|107742.8|107763.8|107738.8|30
1721202350000|2024-07-17 07:45:50|107767.1|107742.1|107776.8|107751.8|107776.8|107751.8|107765|107740|20
1721202360000|2024-07-17 07:46:00|107776.7|107751.7|107789.6|107764.6|107789.6|107764.6|107775.7|107750.7|31
1721202370000|2024-07-17 07:46:10|107789.3|107764.3|107806|107781|107806|107781|107788.6|107763.6|34
1721202380000|2024-07-17 07:46:20|107805.8|107780.8|107799.6|107774.6|107805.8|107780.8|107799.6|107774.6|24
1721202390000|2024-07-17 07:46:30|107799.7|107774.7|107800.9|107775.9|107801|107776|107796.6|107771.6|20
1721202400000|2024-07-17 07:46:40|107800.8|107775.8|107809.2|107784.2|107809.3|107784.3|107800.8|107775.8|25
1721202410000|2024-07-17 07:46:50|107809.1|107784.1|107813.1|107788.1|107813.1|107788.1|107808.2|107783.2|28
1721202420000|2024-07-17 07:47:00|107811.3|107786.3|107825.5|107800.5|107825.5|107800.5|107811.3|107786.3|32
1721202430000|2024-07-17 07:47:10|107825.2|107800.2|107820.3|107795.3|107825.2|107800.2|107818.8|107793.8|42
1721202440000|2024-07-17 07:47:20|107820.4|107795.4|107813.1|107788.1|107823.2|107798.2|107811.8|107786.8|35
1721202450000|2024-07-17 07:47:30|107812.6|107787.6|107818.8|107793.8|107819.7|107794.7|107811.5|107786.5|28
1721202460000|2024-07-17 07:47:40|107817.2|107792.2|107809.2|107784.2|107819.8|107794.8|107809.2|107784.2|37
1721202470000|2024-07-17 07:47:50|107809.1|107784.1|107823.8|107798.8|107824.2|107799.2|107809.1|107784.1|32
1721202480000|2024-07-17 07:48:00|107823.9|107798.9|107817.2|107792.2|107825.5|107800.5|107816.2|107791.2|34
1721202490000|2024-07-17 07:48:10|107817.4|107792.4|107834.1|107809.1|107834.1|107809.1|107817.3|107792.3|36
1721202500000|2024-07-17 07:48:20|107834.3|107809.3|107838.6|107813.6|107839.9|107814.9|107834.3|107809.3|35
1721202510000|2024-07-17 07:48:30|107837.5|107812.5|107836.2|107811.2|107843|107818|107832.4|107807.4|37
1721202520000|2024-07-17 07:48:40|107836.4|107811.4|107842.4|107817.4|107847.2|107822.2|107836.4|107811.4|52
1721202530000|2024-07-17 07:48:50|107842.3|107817.3|107842.4|107817.4|107842.4|107817.4|107835.4|107810.4|43
1721202540000|2024-07-17 07:49:00|107842.7|107817.7|107835.4|107810.4|107846.6|107821.6|107835.1|107810.1|45
1721202550000|2024-07-17 07:49:10|107835.2|107810.2|107837.7|107812.7|107839.2|107814.2|107834|107809|45
1721202560000|2024-07-17 07:49:20|107837.9|107812.9|107845.5|107820.5|107845.8|107820.8|107837.9|107812.9|25
1721202570000|2024-07-17 07:49:30|107845.7|107820.7|107854.8|107829.8|107856.3|107831.3|107844.9|107819.9|39
1721202580000|2024-07-17 07:49:40|107855.1|107830.1|107851|107826|107858.9|107833.9|107849.3|107824.3|45
1721202590000|2024-07-17 07:49:50|107851.1|107826.1|107862.8|107837.8|107863.8|107838.8|107851.1|107826.1|36
1721202600000|2024-07-17 07:50:00|107862.7|107837.7|107857|107832|107862.9|107837.9|107855.4|107830.4|43
1721202610000|2024-07-17 07:50:10|107856.9|107831.9|107856.9|107831.9|107857.7|107832.7|107855.7|107830.7|19
1721202620000|2024-07-17 07:50:20|107856.4|107831.4|107845.4|107820.4|107859.3|107834.3|107845.4|107820.4|40
1721202630000|2024-07-17 07:50:30|107845.6|107820.6|107858.1|107808.1|107862.8|107826.7|107845.4|107806.5|49
1721202640000|2024-07-17 07:50:40|107857|107807|107852.9|107802.9|107858.4|107808.4|107852.9|107802.9|33
1721202650000|2024-07-17 07:50:50|107853.2|107803.2|107852.6|107802.6|107855|107805|107852.4|107802.4|24
1721202660000|2024-07-17 07:51:00|107852.3|107802.3|107853.4|107803.4|107855.3|107805.3|107852.3|107802.3|35
1721202670000|2024-07-17 07:51:10|107852.9|107802.9|107828.8|107803.8|107852.9|107811|107828.5|107799|34
1721202680000|2024-07-17 07:51:20|107828.4|107803.4|107818.2|107793.2|107831.4|107806.4|107815.7|107790.7|39
1721202690000|2024-07-17 07:51:30|107819.4|107794.4|107823.8|107798.8|107823.8|107798.8|107819.2|107794.2|47
1721202700000|2024-07-17 07:51:40|107824.1|107799.1|107817.9|107792.9|107824.5|107799.5|107817.9|107792.9|34
1721202710000|2024-07-17 07:51:50|107817.3|107792.3|107825.7|107800.7|107827.1|107802.1|107817.3|107792.3|44
1721202720000|2024-07-17 07:52:00|107825.5|107800.5|107840.9|107815.9|107840.9|107815.9|107824.4|107799.4|32
1721202730000|2024-07-17 07:52:10|107841.4|107816.4|107831.5|107806.5|107844.4|107819.4|107828.6|107803.6|32
1721202740000|2024-07-17 07:52:20|107831.2|107806.2|107830.3|107780.3|107835|107806.2|107819.8|107779.2|41
1721202750000|2024-07-17 07:52:30|107829.3|107779.3|107836.9|107786.9|107836.9|107786.9|107825.8|107775.8|26
1721202760000|2024-07-17 07:52:40|107836.6|107786.6|107828.4|107803.4|107841.5|107806.5|107828.1|107786.4|35
1721202770000|2024-07-17 07:52:50|107828.3|107803.3|107829|107804|107830.2|107805.2|107826.4|107801.4|30
1721202780000|2024-07-17 07:53:00|107829.2|107804.2|107820.8|107795.8|107829.2|107804.2|107818.8|107793.8|43
1721202790000|2024-07-17 07:53:10|107820.6|107795.6|107833.2|107808.2|107833.2|107808.2|107820|107795|34
1721202800000|2024-07-17 07:53:20|107833.3|107808.3|107845.8|107820.8|107845.8|107820.8|107833.3|107808.3|47
1721202810000|2024-07-17 07:53:30|107845.1|107820.1|107856.3|107831.3|107857.9|107832.9|107845.1|107820.1|43
1721202820000|2024-07-17 07:53:40|107856.4|107831.4|107859.2|107834.2|107859.2|107834.2|107848.2|107823.2|49
1721202830000|2024-07-17 07:53:50|107859.1|107834.1|107853.8|107828.8|107860|107835|107853.5|107828.5|30
1721202840000|2024-07-17 07:54:00|107853.6|107828.6|107866.9|107841.9|107867.4|107842.4|107851.2|107826.2|35
1721202850000|2024-07-17 07:54:10|107866.6|107841.6|107856.3|107831.3|107866.6|107841.6|107852.9|107827.9|49
1721202860000|2024-07-17 07:54:20|107856|107831|107865.3|107840.3|107868|107843|107855.9|107830.9|34
1721202870000|2024-07-17 07:54:30|107866.7|107841.7|107864.6|107839.6|107868.5|107843.5|107863.8|107838.8|27
1721202880000|2024-07-17 07:54:40|107863|107838|107875.9|107850.9|107876.6|107851.6|107860.6|107835.6|37
1721202890000|2024-07-17 07:54:50|107877.4|107852.4|107886.8|107861.8|107888.2|107863.2|107877.4|107852.4|39
1721202900000|2024-07-17 07:55:00|107886.6|107861.6|107886.5|107861.5|107889|107864|107884.1|107859.1|29
1721202910000|2024-07-17 07:55:10|107886.4|107861.4|107877.2|107852.2|107886.4|107861.4|107873.8|107848.8|35
1721202920000|2024-07-17 07:55:20|107877.5|107852.5|107873.8|107848.8|107877.9|107852.9|107872.9|107847.9|24
1721202930000|2024-07-17 07:55:30|107873.3|107848.3|107887.3|107862.3|107887.9|107862.9|107873.3|107848.3|33
1721202940000|2024-07-17 07:55:40|107886.2|107861.2|107873.5|107848.5|107886.2|107861.2|107873.5|107848.5|31
1721202950000|2024-07-17 07:55:50|107873.1|107848.1|107867.2|107842.2|107873.3|107848.3|107867.2|107842.2|29
1721202960000|2024-07-17 07:56:00|107867|107842|107851.2|107826.2|107867.3|107842.3|107849.5|107824.5|48
1721202970000|2024-07-17 07:56:10|107850.8|107825.8|107859.2|107834.2|107859.2|107834.2|107850.7|107825.7|48
1721202980000|2024-07-17 07:56:20|107860.2|107835.2|107875.9|107850.9|107877.7|107852.7|107860.2|107835.2|48
1721202990000|2024-07-17 07:56:30|107872.4|107847.4|107855.9|107830.9|107872.4|107847.4|107854.9|107829.9|42
1721203000000|2024-07-17 07:56:40|107856|107831|107854.7|107829.7|107856.7|107831.7|107854.1|107829.1|20
1721203010000|2024-07-17 07:56:50|107854.9|107829.9|107862.8|107837.8|107863.3|107838.3|107854.9|107829.9|41
1721203020000|2024-07-17 07:57:00|107862.6|107837.6|107852.2|107827.2|107864|107839|107850|107825|38
1721203030000|2024-07-17 07:57:10|107852.1|107827.1|107848.2|107823.2|107853.8|107828.8|107846.9|107821.9|38
1721203040000|2024-07-17 07:57:20|107848.7|107823.7|107854.2|107829.2|107854.2|107829.2|107847.8|107822.8|25
1721203050000|2024-07-17 07:57:30|107857.4|107832.4|107855.2|107830.2|107858.4|107833.4|107851|107826|44
1721203060000|2024-07-17 07:57:40|107855.7|107830.7|107858.3|107833.3|107860.4|107835.4|107855.7|107830.7|26
1721203070000|2024-07-17 07:57:50|107859.9|107834.9|107898.5|107873.5|107899.1|107874.1|107859.9|107834.9|51
1721203080000|2024-07-17 07:58:00|107898.8|107873.8|107927.2|107877.2|107927.2|107890|107893.7|107868.7|40
1721203090000|2024-07-17 07:58:10|107913.5|107888.5|107924.5|107899.5|107929|107904|107913.5|107888.5|58
1721203100000|2024-07-17 07:58:20|107925.2|107900.2|107918.4|107893.4|107927|107902|107913.8|107888.8|55
1721203110000|2024-07-17 07:58:30|107919.5|107894.5|107919.8|107894.8|107921.1|107896.1|107915.6|107890.6|32
1721203120000|2024-07-17 07:58:40|107919.9|107894.9|107920.7|107895.7|107924.4|107899.4|107919|107894|31
1721203130000|2024-07-17 07:58:50|107921|107896|107900.4|107875.4|107921|107896|107900.2|107875.2|43
1721203140000|2024-07-17 07:59:00|107900.3|107875.3|107893.6|107868.6|107900.3|107875.3|107892.4|107867.4|42
1721203150000|2024-07-17 07:59:10|107893.5|107868.5|107894.7|107869.7|107895.1|107870.1|107889.3|107864.3|45
1721203160000|2024-07-17 07:59:20|107894.5|107869.5|107902.5|107877.5|107902.5|107877.5|107893.8|107868.8|45
1721203170000|2024-07-17 07:59:30|107902.4|107877.4|107900.6|107875.6|107903.5|107878.5|107900.6|107875.6|30
1721203180000|2024-07-17 07:59:40|107900.8|107875.8|107893.9|107868.9|107900.8|107875.8|107892|107867|36
1721203190000|2024-07-17 07:59:50|107893.7|107868.7|107892.6|107867.6|107895.8|107870.8|107891.9|107866.9|35
1721203200000|2024-07-17 08:00:00|107891.7|107866.7|107891.5|107866.5|107898.1|107873.1|107890.5|107865.5|49
1721203210000|2024-07-17 08:00:10|107891.2|107866.2|107893.7|107868.7|107894.2|107869.2|107891.2|107866.2|31
1721203220000|2024-07-17 08:00:20|107893.9|107868.9|107876.6|107851.6|107894.1|107869.1|107875.9|107850.9|55
1721203230000|2024-07-17 08:00:30|107876.3|107851.3|107883|107858|107883|107858|107870.1|107845.1|43
1721203240000|2024-07-17 08:00:40|107883.4|107858.4|107901.8|107876.8|107905.2|107880.2|107883.4|107858.4|53
1721203250000|2024-07-17 08:00:50|107901.6|107876.6|107891.7|107866.7|107903.3|107878.3|107891.1|107866.1|50
1721203260000|2024-07-17 08:01:00|107892.6|107867.6|107894.6|107869.6|107902.1|107877.1|107892.6|107867.6|43
1721203270000|2024-07-17 08:01:10|107895|107870|107900.3|107875.3|107900.3|107875.3|107891.4|107866.4|46
1721203280000|2024-07-17 08:01:20|107900.8|107875.8|107908.1|107883.1|107909|107884|107900.8|107875.8|39
1721203290000|2024-07-17 08:01:30|107907.1|107882.1|107895.7|107870.7|107907.2|107882.2|107892.1|107867.1|50
1721203300000|2024-07-17 08:01:40|107896.5|107871.5|107907.1|107882.1|107911.1|107886.1|107896.5|107871.5|51
1721203310000|2024-07-17 08:01:50|107907.5|107882.5|107900.1|107875.1|107907.5|107882.5|107899.3|107874.3|36
1721203320000|2024-07-17 08:02:00|107900.3|107875.3|107911.6|107886.6|107912|107887|107900.3|107875.3|46
1721203330000|2024-07-17 08:02:10|107911.7|107886.7|107912.8|107887.8|107920.6|107895.6|107911.7|107886.7|34
1721203340000|2024-07-17 08:02:20|107912.7|107887.7|107895.7|107870.7|107913.7|107888.7|107895.7|107870.7|47
1721203350000|2024-07-17 08:02:30|107895.8|107870.8|107892.5|107867.5|107896.9|107871.9|107892.5|107867.5|41
1721203360000|2024-07-17 08:02:40|107892.6|107867.6|107880.6|107855.6|107893.2|107868.2|107880.1|107855.1|38
1721203370000|2024-07-17 08:02:50|107880.7|107855.7|107865.5|107840.5|107880.7|107855.7|107862.8|107837.8|47
1721203380000|2024-07-17 08:03:00|107865.6|107840.6|107872.4|107847.4|107872.4|107847.4|107863.3|107838.3|40
1721203390000|2024-07-17 08:03:10|107872.9|107847.9|107854.3|107829.3|107873.3|107848.3|107854.3|107829.3|47
1721203400000|2024-07-17 08:03:20|107854.4|107829.4|107857.5|107832.5|107859.7|107834.7|107854.4|107829.4|29
1721203410000|2024-07-17 08:03:30|107857.2|107832.2|107852.5|107827.5|107857.2|107832.2|107845.9|107820.9|40
1721203420000|2024-07-17 08:03:40|107852.4|107827.4|107860.9|107835.9|107862.3|107837.3|107852.4|107827.4|34
1721203430000|2024-07-17 08:03:50|107861.4|107836.4|107865.4|107840.4|107868.4|107843.4|107861.4|107836.4|26
1721203440000|2024-07-17 08:04:00|107865|107840|107889.1|107864.1|107889.1|107864.1|107858.8|107833.8|47
1721203450000|2024-07-17 08:04:10|107889.4|107864.4|107895.6|107870.6|107897.4|107872.4|107886.3|107861.3|54
1721203460000|2024-07-17 08:04:20|107896.3|107871.3|107884.1|107859.1|107896.7|107871.7|107881.6|107856.6|36
1721203470000|2024-07-17 08:04:30|107884.2|107859.2|107877.1|107852.1|107884.2|107859.2|107877.1|107852.1|37
1721203480000|2024-07-17 08:04:40|107877|107852|107870.5|107845.5|107879.7|107854.7|107869|107844|47
1721203490000|2024-07-17 08:04:50|107871.1|107846.1|107878.9|107853.9|107878.9|107853.9|107870.9|107845.9|41
1721203500000|2024-07-17 08:05:00|107879.4|107854.4|107879.3|107854.3|107881.9|107856.9|107877.3|107852.3|35
1721203510000|2024-07-17 08:05:10|107879.8|107854.8|107888.9|107863.9|107888.9|107863.9|107879.8|107854.8|36
1721203520000|2024-07-17 08:05:20|107888.6|107863.6|107877.9|107852.9|107889.9|107864.9|107877.8|107852.8|32
1721203530000|2024-07-17 08:05:30|107878.2|107853.2|107882.8|107832.8|107890.4|107855.8|107878.2|107832.2|37
1721203540000|2024-07-17 08:05:40|107883|107833|107884|107834|107884|107834|107880.2|107830.2|30
1721203550000|2024-07-17 08:05:50|107883.9|107833.9|107882.1|107832.1|107884.7|107834.7|107881.2|107831.2|30
1721203560000|2024-07-17 08:06:00|107882.3|107832.3|107883.6|107833.6|107889.8|107839.8|107882.2|107832.2|41
1721203570000|2024-07-17 08:06:10|107883.4|107833.4|107881.9|107831.9|107884.2|107834.2|107876.7|107826.7|39
1721203580000|2024-07-17 08:06:20|107881.6|107831.6|107865.2|107815.2|107881.6|107831.6|107864.5|107814.5|44
1721203590000|2024-07-17 08:06:30|107865.3|107815.3|107868.4|107818.4|107868.4|107818.4|107858.6|107808.6|41
1721203600000|2024-07-17 08:06:40|107869.2|107819.2|107871|107821|107871.1|107821.1|107869.2|107819.2|18
1721203610000|2024-07-17 08:06:50|107870.9|107820.9|107881.4|107831.4|107881.4|107831.4|107869|107819|40
1721203620000|2024-07-17 08:07:00|107880.9|107830.9|107866.8|107816.8|107882.2|107832.2|107866.8|107816.8|42
1721203630000|2024-07-17 08:07:10|107866.2|107816.2|107863.8|107813.8|107866.2|107816.2|107863.3|107813.3|37
1721203640000|2024-07-17 08:07:20|107864.3|107814.3|107883.4|107833.4|107883.4|107833.4|107864.2|107814.2|40
1721203650000|2024-07-17 08:07:30|107883.3|107833.3|107874.1|107824.1|107883.3|107833.3|107871.4|107821.4|36
1721203660000|2024-07-17 08:07:40|107874.3|107824.3|107869|107819|107874.3|107824.3|107868.6|107818.6|21
1721203670000|2024-07-17 08:07:50|107868.7|107818.7|107869|107819|107871.3|107821.3|107860.9|107810.9|49
1721203680000|2024-07-17 08:08:00|107868.9|107818.9|107872|107822|107872|107822|107854.6|107804.6|49
1721203690000|2024-07-17 08:08:10|107871.8|107821.8|107861.9|107811.9|107872.6|107822.6|107861.9|107811.9|36
1721203700000|2024-07-17 08:08:20|107858.9|107808.9|107868.6|107818.6|107868.7|107818.7|107855.1|107805.1|41
1721203710000|2024-07-17 08:08:30|107868.4|107818.4|107868|107818|107868.4|107818.4|107864.9|107814.9|42
1721203720000|2024-07-17 08:08:40|107867.9|107817.9|107865.8|107815.8|107868.1|107818.1|107865.3|107815.3|29
1721203730000|2024-07-17 08:08:50|107866|107816|107867.2|107817.2|107867.5|107817.5|107865.7|107815.7|27
1721203740000|2024-07-17 08:09:00|107866.5|107816.5|107879.4|107829.4|107879.7|107829.7|107866.5|107816.5|40
1721203750000|2024-07-17 08:09:10|107879|107829|107843.7|107818.7|107879|107829|107843.7|107816.3|30
1721203760000|2024-07-17 08:09:20|107844.7|107819.7|107848.9|107823.9|107848.9|107823.9|107844.5|107819.5|38
1721203770000|2024-07-17 08:09:30|107848.8|107823.8|107847.3|107822.3|107850.2|107825.2|107846.7|107821.7|27
1721203780000|2024-07-17 08:09:40|107847.5|107822.5|107852.9|107827.9|107852.9|107827.9|107846.6|107821.6|32
1721203790000|2024-07-17 08:09:50|107852.8|107827.8|107851.8|107826.8|107853.8|107828.8|107851.8|107826.8|18
1721203800000|2024-07-17 08:10:00|107851.7|107826.7|107850.5|107825.5|107852.3|107827.3|107847.6|107822.6|30
1721203810000|2024-07-17 08:10:10|107850.3|107825.3|107839|107814|107850.3|107825.3|107839|107814|35
1721203820000|2024-07-17 08:10:20|107839.1|107814.1|107844|107819|107844.5|107819.5|107839.1|107814.1|20
1721203830000|2024-07-17 08:10:30|107844.1|107819.1|107837.2|107812.2|107844.3|107819.3|107836.6|107811.6|23
1721203840000|2024-07-17 08:10:40|107836.8|107811.8|107846.4|107821.4|107846.4|107821.4|107836.8|107811.8|31
1721203850000|2024-07-17 08:10:50|107846.3|107821.3|107838.9|107813.9|107851.1|107826.1|107838|107813|35
1721203860000|2024-07-17 08:11:00|107839|107814|107845.2|107820.2|107845.4|107820.4|107839|107814|29
1721203870000|2024-07-17 08:11:10|107845.3|107820.3|107842.2|107817.2|107845.4|107820.4|107834.8|107809.8|31
1721203880000|2024-07-17 08:11:20|107842.3|107817.3|107845.8|107820.8|107850.7|107825.7|107842.3|107817.3|38
1721203890000|2024-07-17 08:11:30|107844.6|107819.6|107843.4|107818.4|107847.7|107822.7|107843.3|107818.3|27
1721203900000|2024-07-17 08:11:40|107844.1|107819.1|107848.3|107823.3|107848.3|107823.3|107844.1|107819.1|37
1721203910000|2024-07-17 08:11:50|107848.2|107823.2|107838.8|107813.8|107848.2|107823.2|107838.8|107813.8|30
1721203920000|2024-07-17 08:12:00|107838.9|107813.9|107846.4|107821.4|107846.4|107821.4|107836.3|107811.3|23
1721203930000|2024-07-17 08:12:10|107846.3|107821.3|107851.9|107826.9|107852.1|107827.1|107845.8|107820.8|36
1721203940000|2024-07-17 08:12:20|107852.2|107827.2|107853.5|107828.5|107854.3|107829.3|107850.3|107825.3|33
1721203950000|2024-07-17 08:12:30|107853.7|107828.7|107854.5|107829.5|107858.6|107833.6|107852.9|107827.9|32
1721203960000|2024-07-17 08:12:40|107854.6|107829.6|107851.1|107826.1|107856.5|107831.5|107849.3|107824.3|36
1721203970000|2024-07-17 08:12:50|107850.6|107825.6|107853|107828|107855.8|107830.8|107848.1|107823.1|41
1721203980000|2024-07-17 08:13:00|107852.8|107827.8|107850|107825|107852.8|107827.8|107848.4|107823.4|34
1721203990000|2024-07-17 08:13:10|107849.8|107824.8|107875.1|107850.1|107875.1|107850.1|107848.9|107823.9|40
1721204000000|2024-07-17 08:13:20|107875|107850|107866.1|107841.1|107879.2|107854.2|107865.6|107840.6|27
1721204010000|2024-07-17 08:13:30|107866|107841|107871.2|107846.2|107871.6|107846.6|107858.6|107833.6|41
1721204020000|2024-07-17 08:13:40|107871|107846|107872|107847|107872|107847|107866.6|107841.6|26
1721204030000|2024-07-17 08:13:50|107872.7|107847.7|107874.4|107849.4|107876.9|107851.9|107872.7|107847.7|32
1721204040000|2024-07-17 08:14:00|107874.2|107849.2|107874.2|107849.2|107875.6|107850.6|107870.8|107845.8|31
1721204050000|2024-07-17 08:14:10|107873.3|107848.3|107866.9|107841.9|107873.3|107848.3|107866.8|107841.8|39
1721204060000|2024-07-17 08:14:20|107867.6|107842.6|107866.7|107841.7|107868|107843|107865.4|107840.4|33
1721204070000|2024-07-17 08:14:30|107867|107842|107863.2|107838.2|107867.4|107842.4|107860.2|107835.2|44
1721204080000|2024-07-17 08:14:40|107863.4|107838.4|107865.7|107840.7|107865.8|107840.8|107859.1|107834.1|49
1721204090000|2024-07-17 08:14:50|107865.6|107840.6|107859.5|107834.5|107865.6|107840.6|107858.3|107833.3|32
1721204100000|2024-07-17 08:15:00|107859.6|107834.6|107862.6|107837.6|107862.6|107837.6|107850|107825|42
1721204110000|2024-07-17 08:15:10|107862.4|107837.4|107859.7|107834.7|107862.8|107837.8|107859.7|107834.7|34
1721204120000|2024-07-17 08:15:20|107859.5|107834.5|107843.2|107818.2|107859.5|107834.5|107841.4|107816.4|45
1721204130000|2024-07-17 08:15:30|107843.4|107818.4|107852.7|107827.7|107856.7|107831.7|107843.4|107818.4|37
1721204140000|2024-07-17 08:15:40|107852.8|107827.8|107858.8|107833.8|107859.1|107834.1|107852.7|107827.7|18
1721204150000|2024-07-17 08:15:50|107859.2|107834.2|107852.8|107827.8|107859.6|107834.6|107846.9|107821.9|35
1721204160000|2024-07-17 08:16:00|107852.6|107827.6|107832|107807|107852.6|107827.6|107830.6|107805.6|42
1721204170000|2024-07-17 08:16:10|107832.7|107807.7|107834.4|107809.4|107836.1|107811.1|107832.1|107807.1|37
1721204180000|2024-07-17 08:16:20|107833.9|107808.9|107834|107809|107834.3|107809.3|107831.2|107806.2|28
1721204190000|2024-07-17 08:16:30|107833.7|107808.7|107825.6|107800.6|107833.8|107808.8|107825.6|107800.6|31
1721204200000|2024-07-17 08:16:40|107825.4|107800.4|107835.3|107810.3|107843.3|107818.3|107824.6|107799.6|45
1721204210000|2024-07-17 08:16:50|107834.2|107809.2|107843.8|107818.8|107845.6|107820.6|107834.2|107809.2|42
1721204220000|2024-07-17 08:17:00|107843.9|107818.9|107848.1|107823.1|107848.1|107823.1|107838.6|107813.6|43
1721204230000|2024-07-17 08:17:10|107847.6|107822.6|107853.2|107828.2|107856.8|107831.8|107847.6|107822.6|31
1721204240000|2024-07-17 08:17:20|107853.1|107828.1|107851.7|107826.7|107853.2|107828.2|107848.5|107823.5|37
1721204250000|2024-07-17 08:17:30|107851.5|107826.5|107860|107835|107862.8|107837.8|107851.1|107826.1|42
1721204260000|2024-07-17 08:17:40|107859.5|107834.5|107849.2|107824.2|107859.5|107834.5|107849|107824|40
1721204270000|2024-07-17 08:17:50|107849.3|107824.3|107851.3|107826.3|107854|107829|107848.3|107823.3|42
1721204280000|2024-07-17 08:18:00|107851.1|107826.1|107855.9|107830.9|107856.3|107831.3|107850.5|107825.5|39
1721204290000|2024-07-17 08:18:10|107855.7|107830.7|107851.6|107826.6|107855.7|107830.7|107850.5|107825.5|35
1721204300000|2024-07-17 08:18:20|107852|107827|107847.1|107822.1|107852.2|107827.2|107844.2|107819.2|30
1721204310000|2024-07-17 08:18:30|107846.6|107821.6|107854|107829|107854.1|107829.1|107846.2|107821.2|39
1721204320000|2024-07-17 08:18:40|107854.1|107829.1|107854.9|107829.9|107855.2|107830.2|107853.6|107828.6|27
1721204330000|2024-07-17 08:18:50|107854.7|107829.7|107854.9|107829.9|107855.3|107830.3|107853.6|107828.6|28
1721204340000|2024-07-17 08:19:00|107855|107830|107858.6|107833.6|107859.4|107834.4|107854.4|107829.4|38
1721204350000|2024-07-17 08:19:10|107858.7|107833.7|107872.3|107847.3|107878.9|107853.9|107858.7|107833.7|39
1721204360000|2024-07-17 08:19:20|107872.4|107847.4|107854.6|107829.6|107872.4|107847.4|107854.2|107829.2|34
1721204370000|2024-07-17 08:19:30|107855|107830|107841.3|107816.3|107857.4|107832.4|107840.6|107815.6|38
1721204380000|2024-07-17 08:19:40|107840.7|107815.7|107854.9|107829.9|107855.3|107830.3|107840.7|107815.7|30
1721204390000|2024-07-17 08:19:50|107854.7|107829.7|107846.2|107821.2|107854.7|107829.7|107844.8|107819.8|44
1721204400000|2024-07-17 08:20:00|107846.1|107821.1|107843.5|107818.5|107846.8|107821.8|107842.6|107817.6|34
1721204410000|2024-07-17 08:20:10|107843.1|107818.1|107843.4|107818.4|107844.6|107819.6|107843.1|107818.1|25
1721204420000|2024-07-17 08:20:20|107843.5|107818.5|107855.5|107830.5|107856.1|107831.1|107843.5|107818.5|38
1721204430000|2024-07-17 08:20:30|107855.6|107830.6|107850.5|107825.5|107855.6|107830.6|107850.4|107825.4|39
1721204440000|2024-07-17 08:20:40|107850.7|107825.7|107853.7|107828.7|107853.8|107828.8|107850.5|107825.5|23
1721204450000|2024-07-17 08:20:50|107853.9|107828.9|107857.5|107832.5|107858.4|107833.4|107853.9|107828.9|35
1721204460000|2024-07-17 08:21:00|107857.4|107832.4|107843.7|107818.7|107857.6|107832.6|107843.7|107818.7|38
1721204470000|2024-07-17 08:21:10|107842.8|107817.8|107848.4|107823.4|107848.5|107823.5|107841.6|107816.6|32
1721204480000|2024-07-17 08:21:20|107848.3|107823.3|107844.3|107819.3|107848.3|107823.3|107841.3|107816.3|37
1721204490000|2024-07-17 08:21:30|107844.5|107819.5|107860.4|107835.4|107860.8|107835.8|107844.3|107819.3|28
1721204500000|2024-07-17 08:21:40|107860.6|107835.6|107873.1|107848.1|107873.4|107848.4|107858.6|107833.6|31
1721204510000|2024-07-17 08:21:50|107873|107848|107872.7|107847.7|107873.4|107848.4|107869.3|107844.3|25
1721204520000|2024-07-17 08:22:00|107874.1|107849.1|107885.4|107860.4|107885.4|107860.4|107874.1|107849.1|32
1721204530000|2024-07-17 08:22:10|107885.3|107860.3|107882.1|107857.1|107885.4|107860.4|107881.9|107856.9|25
1721204540000|2024-07-17 08:22:20|107881.3|107856.3|107886.1|107861.1|107886.1|107861.1|107881.1|107856.1|23
1721204550000|2024-07-17 08:22:30|107885.8|107860.8|107884.5|107859.5|107886.1|107861.1|107881.6|107856.6|23
1721204560000|2024-07-17 08:22:40|107884.6|107859.6|107885.7|107860.7|107886|107861|107883.3|107858.3|17
1721204570000|2024-07-17 08:22:50|107885.9|107860.9|107882.4|107857.4|107887.6|107862.6|107882.4|107857.4|22
1721204580000|2024-07-17 08:23:00|107882.9|107857.9|107909.1|107884.1|107911|107886|107882.9|107857.9|40
1721204590000|2024-07-17 08:23:10|107909|107884|107904.9|107879.9|107909|107884|107904.9|107879.9|30
1721204600000|2024-07-17 08:23:20|107905|107880|107902.3|107877.3|107905.1|107880.1|107900.9|107875.9|27
1721204610000|2024-07-17 08:23:30|107902.5|107877.5|107903.4|107878.4|107903.7|107878.7|107901.8|107876.8|17
1721204620000|2024-07-17 08:23:40|107903.1|107878.1|107907.4|107882.4|107907.4|107882.4|107901.5|107876.5|38
1721204630000|2024-07-17 08:23:50|107906.7|107881.7|107903.6|107878.6|107907|107882|107903|107878|27
1721204640000|2024-07-17 08:24:00|107902.9|107877.9|107899.7|107874.7|107903.8|107878.8|107898.6|107873.6|21
1721204650000|2024-07-17 08:24:10|107899.5|107874.5|107884.7|107859.7|107899.5|107874.5|107881.8|107856.8|46
1721204660000|2024-07-17 08:24:20|107884.8|107859.8|107879.8|107854.8|107886.8|107861.8|107879.8|107854.8|23
1721204670000|2024-07-17 08:24:30|107879.9|107854.9|107887.2|107862.2|107887.9|107862.9|107878.9|107853.9|27
1721204680000|2024-07-17 08:24:40|107887.7|107862.7|107888.1|107863.1|107888.1|107863.1|107886.1|107861.1|27
1721204690000|2024-07-17 08:24:50|107888|107863|107896|107871|107896|107871|107887.5|107862.5|28
1721204700000|2024-07-17 08:25:00|107895.7|107870.7|107887.3|107862.3|107895.7|107870.7|107886.9|107861.9|31
1721204710000|2024-07-17 08:25:10|107887.2|107862.2|107884.6|107859.6|107887.2|107862.2|107882.4|107857.4|21
1721204720000|2024-07-17 08:25:20|107884.8|107859.8|107887.7|107862.7|107892.5|107867.5|107884.7|107859.7|29
1721204730000|2024-07-17 08:25:30|107887|107862|107878.3|107853.3|107887|107862|107876.8|107851.8|29
1721204740000|2024-07-17 08:25:40|107878.2|107853.2|107874.3|107849.3|107881|107856|107874.2|107849.2|26
1721204750000|2024-07-17 08:25:50|107873.3|107848.3|107873|107848|107873.5|107848.5|107869.8|107844.8|28
1721204760000|2024-07-17 08:26:00|107873.8|107848.8|107872.3|107847.3|107877|107852|107872.2|107847.2|21
1721204770000|2024-07-17 08:26:10|107872.4|107847.4|107873.8|107848.8|107874.6|107849.6|107871.7|107846.7|33
1721204780000|2024-07-17 08:26:20|107873.6|107848.6|107886.2|107861.2|107887.7|107862.7|107873.3|107848.3|35
1721204790000|2024-07-17 08:26:30|107886.1|107861.1|107882.7|107857.7|107886.3|107861.3|107882.3|107857.3|22
1721204800000|2024-07-17 08:26:40|107882.2|107857.2|107882|107857|107886.2|107861.2|107881.7|107856.7|26
1721204810000|2024-07-17 08:26:50|107882.2|107857.2|107884.9|107859.9|107885.3|107860.3|107882.2|107857.2|19
1721204820000|2024-07-17 08:27:00|107884.7|107859.7|107885.2|107860.2|107885.8|107860.8|107883.9|107858.9|25
1721204830000|2024-07-17 08:27:10|107884.6|107859.6|107875.3|107850.3|107885.1|107860.1|107875.3|107850.3|23
1721204840000|2024-07-17 08:27:20|107875.1|107850.1|107866.3|107841.3|107875.6|107850.6|107866.3|107841.3|39
1721204850000|2024-07-17 08:27:30|107866.4|107841.4|107866.2|107841.2|107867|107842|107864.9|107839.9|29
1721204860000|2024-07-17 08:27:40|107866.5|107841.5|107855.7|107830.7|107866.5|107841.5|107855.7|107830.7|27
1721204870000|2024-07-17 08:27:50|107855.9|107830.9|107852.5|107827.5|107858.8|107833.8|107852.4|107827.4|35
1721204880000|2024-07-17 08:28:00|107852.9|107827.9|107847.6|107822.6|107859.3|107834.3|107847.6|107822.6|54
1721204890000|2024-07-17 08:28:10|107847.5|107822.5|107847.8|107822.8|107848.2|107823.2|107846.6|107821.6|31
1721204900000|2024-07-17 08:28:20|107847.6|107822.6|107846.9|107821.9|107852.8|107827.8|107846.3|107821.3|30
1721204910000|2024-07-17 08:28:30|107845.6|107820.6|107834.5|107809.5|107845.6|107820.6|107834.5|107809.5|37
1721204920000|2024-07-17 08:28:40|107835.1|107810.1|107831.7|107806.7|107836.6|107811.6|107830.9|107805.9|37
1721204930000|2024-07-17 08:28:50|107830.1|107805.1|107840.7|107815.7|107841|107816|107827.6|107802.6|47
1721204940000|2024-07-17 08:29:00|107840.1|107815.1|107840.8|107815.8|107842.6|107817.6|107839.3|107814.3|35
1721204950000|2024-07-17 08:29:10|107840.3|107815.3|107846.1|107821.1|107846.4|107821.4|107830.3|107805.3|37
1721204960000|2024-07-17 08:29:20|107846|107821|107840.9|107815.9|107846.1|107821.1|107839.8|107814.8|35
1721204970000|2024-07-17 08:29:30|107840.8|107815.8|107834.5|107809.5|107840.8|107815.8|107834|107809|26
1721204980000|2024-07-17 08:29:40|107834.3|107809.3|107831|107806|107834.3|107809.3|107829.2|107804.2|35
1721204990000|2024-07-17 08:29:50|107831.1|107806.1|107840.4|107815.4|107840.4|107815.4|107830.8|107805.8|34
1721205000000|2024-07-17 08:30:00|107840.7|107815.7|107832.3|107807.3|107840.7|107815.7|107832.3|107807.3|27
1721205010000|2024-07-17 08:30:10|107832.8|107807.8|107830.3|107805.3|107835.4|107810.4|107830.3|107805.3|33
1721205020000|2024-07-17 08:30:20|107830.5|107805.5|107819.4|107794.4|107830.5|107805.5|107815.9|107790.9|40
1721205030000|2024-07-17 08:30:30|107819.3|107794.3|107812.9|107787.9|107821.2|107796.2|107812.9|107787.9|30
1721205040000|2024-07-17 08:30:40|107812|107787|107800.9|107775.9|107813|107788|107797.8|107772.8|38
1721205050000|2024-07-17 08:30:50|107800.7|107775.7|107803.3|107778.3|107806.1|107781.1|107791.1|107766.1|52
1721205060000|2024-07-17 08:31:00|107803.4|107778.4|107806.5|107781.5|107808.4|107783.4|107803.4|107778.4|49
1721205070000|2024-07-17 08:31:10|107808.2|107783.2|107810.1|107785.1|107811.5|107786.5|107808.1|107783.1|34
1721205080000|2024-07-17 08:31:20|107810.5|107785.5|107823.4|107798.4|107823.4|107798.4|107808.9|107783.9|34
1721205090000|2024-07-17 08:31:30|107823.3|107798.3|107821.7|107796.7|107823.3|107798.3|107817.1|107792.1|40
1721205100000|2024-07-17 08:31:40|107821.5|107796.5|107819.4|107794.4|107823.5|107798.5|107819.4|107794.4|31
1721205110000|2024-07-17 08:31:50|107819.2|107794.2|107812.7|107787.7|107819.7|107794.7|107812.7|107787.7|26
1721205120000|2024-07-17 08:32:00|107812|107787|107810.6|107785.6|107814.8|107789.8|107810.6|107785.6|33
1721205130000|2024-07-17 08:32:10|107811.1|107786.1|107815.5|107790.5|107816|107791|107810.8|107785.8|32
1721205140000|2024-07-17 08:32:20|107816.3|107791.3|107814.6|107789.6|107820.4|107795.4|107814.6|107789.6|26
1721205150000|2024-07-17 08:32:30|107812.9|107787.9|107808|107783|107813.4|107788.4|107804.7|107779.7|36
1721205160000|2024-07-17 08:32:40|107808.5|107783.5|107810.5|107785.5|107810.5|107785.5|107807.8|107782.8|15
1721205170000|2024-07-17 08:32:50|107811.1|107786.1|107801.9|107776.9|107811.5|107786.5|107801.6|107776.6|37
1721205180000|2024-07-17 08:33:00|107802.1|107777.1|107797.5|107772.5|107804.4|107779.4|107793.6|107768.6|35
1721205190000|2024-07-17 08:33:10|107797.9|107772.9|107787.1|107762.1|107797.9|107772.9|107785.7|107760.7|31
1721205200000|2024-07-17 08:33:20|107787.5|107762.5|107773.7|107748.7|107787.6|107762.6|107773.5|107748.5|44
1721205210000|2024-07-17 08:33:30|107773.5|107748.5|107776.5|107751.5|107777|107752|107773.5|107748.5|22
1721205220000|2024-07-17 08:33:40|107776.8|107751.8|107763.3|107738.3|107778.8|107753.8|107763.1|107738.1|28
1721205230000|2024-07-17 08:33:50|107763|107738|107755.7|107730.7|107764.1|107739.1|107753.8|107728.8|39
1721205240000|2024-07-17 08:34:00|107755.2|107730.2|107753.6|107728.6|107759.2|107734.2|107752.8|107727.8|37
1721205250000|2024-07-17 08:34:10|107753.8|107728.8|107756.5|107731.5|107757.3|107732.3|107748.8|107723.8|40
1721205260000|2024-07-17 08:34:20|107756.7|107731.7|107754.4|107704.4|107757.8|107731.7|107749.4|107703.5|45
1721205270000|2024-07-17 08:34:30|107753.6|107703.6|107754|107704|107764.7|107714.7|107753.6|107703.6|39
1721205280000|2024-07-17 08:34:40|107754.3|107704.3|107764.7|107714.7|107766.8|107716.8|107754.3|107704.3|39
1721205290000|2024-07-17 08:34:50|107765.8|107715.8|107774.5|107724.5|107774.5|107724.5|107765.2|107715.2|38
1721205300000|2024-07-17 08:35:00|107774.7|107724.7|107763.2|107713.2|107775.4|107725.4|107763.2|107713.2|45
1721205310000|2024-07-17 08:35:10|107761.6|107711.6|107749|107724|107761.6|107727.8|107746.5|107711.6|34
1721205320000|2024-07-17 08:35:20|107748.6|107723.6|107750.1|107725.1|107750.7|107725.7|107744.3|107719.3|41
1721205330000|2024-07-17 08:35:30|107749.8|107724.8|107737.9|107712.9|107749.8|107724.8|107737.4|107712.4|38
1721205340000|2024-07-17 08:35:40|107738|107713|107730.3|107705.3|107738|107713|107730.2|107705.2|39
1721205350000|2024-07-17 08:35:50|107730.4|107705.4|107747.9|107697.9|107749.5|107711.4|107727.5|107694.9|44
1721205360000|2024-07-17 08:36:00|107747.8|107697.8|107745.7|107695.7|107754|107704|107745.7|107695.7|52
1721205370000|2024-07-17 08:36:10|107745.5|107695.5|107735.8|107685.8|107745.5|107695.5|107735.7|107685.7|40
1721205380000|2024-07-17 08:36:20|107736.8|107686.8|107738.5|107713.5|107745.2|107714|107734.6|107686.8|36
1721205390000|2024-07-17 08:36:30|107738.4|107713.4|107730.7|107705.7|107738.4|107713.4|107730.1|107705.1|38
1721205400000|2024-07-17 08:36:40|107728.9|107703.9|107730.1|107705.1|107730.7|107705.7|107727.1|107702.1|36
1721205410000|2024-07-17 08:36:50|107730.2|107705.2|107726|107701|107731|107706|107724.1|107699.1|32
1721205420000|2024-07-17 08:37:00|107725.8|107700.8|107727|107702|107727.1|107702.1|107725.5|107700.5|21
1721205430000|2024-07-17 08:37:10|107726.7|107701.7|107731.6|107706.6|107731.6|107706.6|107723.5|107698.5|34
1721205440000|2024-07-17 08:37:20|107731.8|107706.8|107737.5|107712.5|107739.1|107714.1|107731.7|107706.7|27
1721205450000|2024-07-17 08:37:30|107737.2|107712.2|107751.5|107726.5|107751.5|107726.5|107737|107712|37
1721205460000|2024-07-17 08:37:40|107751.3|107726.3|107742.1|107717.1|107751.9|107726.9|107742.1|107717.1|37
1721205470000|2024-07-17 08:37:50|107741.7|107716.7|107740.5|107715.5|107742.8|107717.8|107740|107715|30
1721205480000|2024-07-17 08:38:00|107740.6|107715.6|107741.4|107716.4|107742.4|107717.4|107736.8|107711.8|48
1721205490000|2024-07-17 08:38:10|107741.3|107716.3|107741.5|107716.5|107742.7|107717.7|107740.6|107715.6|22
1721205500000|2024-07-17 08:38:20|107741.3|107716.3|107729.7|107704.7|107741.5|107716.5|107729.7|107704.7|34
1721205510000|2024-07-17 08:38:30|107729.3|107704.3|107719.2|107694.2|107729.5|107704.5|107716.3|107691.3|42
1721205520000|2024-07-17 08:38:40|107720.8|107695.8|107720.9|107695.9|107723.4|107698.4|107719.4|107694.4|31
1721205530000|2024-07-17 08:38:50|107721.3|107696.3|107691.1|107641.1|107725.2|107696.3|107673.3|107623.3|49
1721205540000|2024-07-17 08:39:00|107690.2|107640.2|107673.1|107648.1|107691.5|107656.6|107673|107639.9|44
1721205550000|2024-07-17 08:39:10|107674.5|107649.5|107667.4|107642.4|107679.6|107654.6|107667.2|107642.2|40
1721205560000|2024-07-17 08:39:20|107667.6|107642.6|107679.3|107629.3|107690.4|107653|107664.1|107625.3|53
1721205570000|2024-07-17 08:39:30|107679.4|107629.4|107673.6|107623.6|107685.2|107635.2|107672|107622|46
1721205580000|2024-07-17 08:39:40|107674.3|107624.3|107671.1|107621.1|107675.8|107625.8|107667.2|107617.2|31
1721205590000|2024-07-17 08:39:50|107671.4|107621.4|107652.1|107627.1|107672.4|107628.3|107651.7|107616.9|35
1721205600000|2024-07-17 08:40:00|107652.3|107627.3|107666.4|107641.4|107668.6|107643.6|107652.3|107627.3|40
1721205610000|2024-07-17 08:40:10|107667.2|107642.2|107661.7|107636.7|107668.3|107643.3|107661.7|107636.7|35
1721205620000|2024-07-17 08:40:20|107661.6|107636.6|107654.6|107629.6|107667.4|107642.4|107654.6|107629.6|34
1721205630000|2024-07-17 08:40:30|107654.8|107629.8|107655.9|107630.9|107656.1|107631.1|107652.5|107627.5|39
1721205640000|2024-07-17 08:40:40|107656.1|107631.1|107641.9|107616.9|107656.1|107631.1|107640|107615|36
1721205650000|2024-07-17 08:40:50|107641.8|107616.8|107636.5|107611.5|107641.8|107616.8|107623.2|107598.2|62
1721205660000|2024-07-17 08:41:00|107636.4|107611.4|107642.7|107617.7|107642.7|107617.7|107625.2|107600.2|41
1721205670000|2024-07-17 08:41:10|107642.5|107617.5|107647.3|107622.3|107649.2|107624.2|107642|107617|43
1721205680000|2024-07-17 08:41:20|107647.6|107622.6|107662.9|107637.9|107662.9|107637.9|107647.6|107622.6|42
1721205690000|2024-07-17 08:41:30|107663.5|107638.5|107671.3|107646.3|107673.5|107648.5|107663.5|107638.5|51
1721205700000|2024-07-17 08:41:40|107671.9|107646.9|107666|107641|107684.8|107659.8|107664.7|107639.7|46
1721205710000|2024-07-17 08:41:50|107664.7|107639.7|107657.7|107632.7|107670.6|107645.6|107657.4|107632.4|48
1721205720000|2024-07-17 08:42:00|107657.6|107632.6|107662.4|107637.4|107662.5|107637.5|107654.1|107629.1|40
1721205730000|2024-07-17 08:42:10|107662.3|107637.3|107660.2|107635.2|107662.9|107637.9|107658.2|107633.2|45
1721205740000|2024-07-17 08:42:20|107660.6|107635.6|107658.7|107633.7|107666.3|107641.3|107658|107633|39
1721205750000|2024-07-17 08:42:30|107659.1|107634.1|107649.8|107624.8|107659.1|107634.1|107649.4|107624.4|37
1721205760000|2024-07-17 08:42:40|107649.9|107624.9|107628.7|107603.7|107649.9|107624.9|107621.7|107596.7|53
1721205770000|2024-07-17 08:42:50|107628.5|107603.5|107641.4|107616.4|107642|107617|107625|107600|42
1721205780000|2024-07-17 08:43:00|107641.2|107616.2|107623.8|107598.8|107641.2|107616.2|107623.4|107598.4|40
1721205790000|2024-07-17 08:43:10|107624.7|107599.7|107636.5|107611.5|107642.3|107617.3|107624.6|107599.6|32
1721205800000|2024-07-17 08:43:20|107637.1|107612.1|107596.9|107571.9|107637.5|107612.5|107596.9|107571.9|45
1721205810000|2024-07-17 08:43:30|107598.5|107573.5|107602.4|107577.4|107602.4|107577.4|107597.3|107572.3|31
1721205820000|2024-07-17 08:43:40|107602.9|107577.9|107596.4|107571.4|107603.9|107578.9|107596.4|107571.4|32
1721205830000|2024-07-17 08:43:50|107591.8|107566.8|107592.7|107567.7|107593.4|107568.4|107589.6|107564.6|48
1721205840000|2024-07-17 08:44:00|107592.4|107567.4|107588.1|107563.1|107594.2|107569.2|107587.5|107562.5|29
1721205850000|2024-07-17 08:44:10|107587.2|107562.2|107605.7|107580.7|107605.7|107580.7|107586.9|107561.9|34
1721205860000|2024-07-17 08:44:20|107605.9|107580.9|107620.5|107595.5|107622|107597|107605.9|107580.9|24
1721205870000|2024-07-17 08:44:30|107620.3|107595.3|107633.9|107608.9|107634.1|107609.1|107619.7|107594.7|37
1721205880000|2024-07-17 08:44:40|107634.2|107609.2|107631.7|107606.7|107635.7|107610.7|107631.5|107606.5|34
1721205890000|2024-07-17 08:44:50|107631.5|107606.5|107625.2|107600.2|107631.5|107606.5|107623.2|107598.2|31
1721205900000|2024-07-17 08:45:00|107626.6|107601.6|107627.6|107602.6|107631.6|107606.6|107622.9|107597.9|46
1721205910000|2024-07-17 08:45:10|107627.9|107602.9|107624.6|107599.6|107628.9|107603.9|107623.8|107598.8|35
1721205920000|2024-07-17 08:45:20|107624.1|107599.1|107628.9|107603.9|107631.7|107606.7|107619.9|107594.9|40
1721205930000|2024-07-17 08:45:30|107629.1|107604.1|107627.2|107602.2|107629.6|107604.6|107624.5|107599.5|39
1721205940000|2024-07-17 08:45:40|107627.1|107602.1|107645.1|107595.1|107645.6|107608.1|107623.4|107594.9|47
1721205950000|2024-07-17 08:45:50|107645.3|107595.3|107645.4|107595.4|107645.4|107595.4|107641.7|107591.7|42
1721205960000|2024-07-17 08:46:00|107645.6|107595.6|107630.8|107605.8|107650.4|107606.3|107629.7|107595.1|35
1721205970000|2024-07-17 08:46:10|107630.5|107605.5|107621.4|107596.4|107630.5|107605.5|107621.3|107596.3|33
1721205980000|2024-07-17 08:46:20|107621.5|107596.5|107617.2|107592.2|107625.8|107600.8|107616.8|107591.8|29
1721205990000|2024-07-17 08:46:30|107617.8|107592.8|107617.5|107592.5|107622.1|107597.1|107617.5|107592.5|27
1721206000000|2024-07-17 08:46:40|107617.7|107592.7|107629.4|107604.4|107629.6|107604.6|107617.4|107592.4|31
1721206010000|2024-07-17 08:46:50|107629.3|107604.3|107612.4|107587.4|107629.3|107604.3|107612.4|107587.4|40
1721206020000|2024-07-17 08:47:00|107612.3|107587.3|107607|107582|107612.8|107587.8|107607|107582|34
1721206030000|2024-07-17 08:47:10|107606.5|107581.5|107603.7|107578.7|107606.5|107581.5|107600|107575|27
1721206040000|2024-07-17 08:47:20|107603.2|107578.2|107591.7|107566.7|107605.1|107580.1|107585.2|107560.2|45
1721206050000|2024-07-17 08:47:30|107593.1|107568.1|107592.8|107567.8|107593.8|107568.8|107589.1|107564.1|41
1721206060000|2024-07-17 08:47:40|107593|107568|107598.8|107573.8|107598.8|107573.8|107589|107564|33
1721206070000|2024-07-17 08:47:50|107598.7|107573.7|107605.6|107580.6|107610.8|107585.8|107597.8|107572.8|43
1721206080000|2024-07-17 08:48:00|107605.8|107580.8|107606|107581|107606|107581|107601.2|107576.2|39
1721206090000|2024-07-17 08:48:10|107606.5|107581.5|107605|107580|107606.9|107581.9|107604.3|107579.3|18
1721206100000|2024-07-17 08:48:20|107605.2|107580.2|107606.3|107581.3|107614.4|107589.4|107605.2|107580.2|42
1721206110000|2024-07-17 08:48:30|107605.7|107580.7|107552.2|107527.2|107605.7|107580.7|107552.2|107527.2|57
1721206120000|2024-07-17 08:48:40|107552|107527|107550.9|107525.9|107555.4|107530.4|107548.8|107523.8|51
1721206130000|2024-07-17 08:48:50|107550.7|107525.7|107551.2|107526.2|107551.3|107526.3|107548.1|107523.1|42
1721206140000|2024-07-17 08:49:00|107551|107526|107562.1|107537.1|107568.1|107543.1|107548.2|107523.2|46
1721206150000|2024-07-17 08:49:10|107562.2|107537.2|107553.8|107528.8|107562.2|107537.2|107553.8|107528.8|41
1721206160000|2024-07-17 08:49:20|107554.3|107529.3|107566|107541|107566.1|107541.1|107554.3|107529.3|41
1721206170000|2024-07-17 08:49:30|107566.2|107541.2|107557.3|107532.3|107574.9|107549.9|107557.2|107532.2|40
1721206180000|2024-07-17 08:49:40|107557.2|107532.2|107544.6|107519.6|107558.5|107533.5|107541.5|107516.5|44
1721206190000|2024-07-17 08:49:50|107544.1|107519.1|107553|107528|107556.4|107531.4|107541.7|107516.7|46
1721206200000|2024-07-17 08:50:00|107552.3|107527.3|107556.9|107531.9|107558.4|107533.4|107551.7|107526.7|46
1721206210000|2024-07-17 08:50:10|107557.1|107532.1|107527.3|107502.3|107557.1|107532.1|107526.4|107501.4|57
1721206220000|2024-07-17 08:50:20|107527.6|107502.6|107536.2|107511.2|107540|107515|107526.9|107501.9|44
1721206230000|2024-07-17 08:50:30|107536.1|107511.1|107533.9|107508.9|107536.1|107511.1|107531.7|107506.7|41
1721206240000|2024-07-17 08:50:40|107534|107509|107523.4|107498.4|107534|107509|107523.2|107498.2|44
1721206250000|2024-07-17 08:50:50|107523.7|107498.7|107519.5|107494.5|107523.9|107498.9|107510|107485|55
1721206260000|2024-07-17 08:51:00|107519.4|107494.4|107519.7|107494.7|107524.5|107499.5|107518.1|107493.1|45
1721206270000|2024-07-17 08:51:10|107519.6|107494.6|107517.4|107492.4|107522.2|107497.2|107517.4|107492.4|44
1721206280000|2024-07-17 08:51:20|107517.7|107492.7|107521.9|107496.9|107522|107497|107514.7|107489.7|33
1721206290000|2024-07-17 08:51:30|107522|107497|107511.6|107486.6|107522.2|107497.2|107511.3|107486.3|29
1721206300000|2024-07-17 08:51:40|107511.8|107486.8|107481.7|107456.7|107512.9|107487.9|107480.8|107455.8|49
1721206310000|2024-07-17 08:51:50|107481.8|107456.8|107480|107455|107488.8|107463.8|107480|107455|50
1721206320000|2024-07-17 08:52:00|107479.6|107454.6|107476.1|107451.1|107479.6|107454.6|107475.9|107450.9|24
1721206330000|2024-07-17 08:52:10|107477.3|107452.3|107487|107462|107492.4|107467.4|107477.3|107452.3|46
1721206340000|2024-07-17 08:52:20|107487.3|107462.3|107482.1|107457.1|107490|107465|107481.8|107456.8|30
1721206350000|2024-07-17 08:52:30|107482.5|107457.5|107484.6|107459.6|107484.8|107459.8|107480.3|107455.3|29
1721206360000|2024-07-17 08:52:40|107484.5|107459.5|107486.5|107461.5|107495|107470|107484|107459|23
1721206370000|2024-07-17 08:52:50|107486.2|107461.2|107470.7|107420.7|107486.2|107461.2|107463.9|107420.7|26
1721206380000|2024-07-17 08:53:00|107465.5|107415.5|107451.1|107401.1|107465.5|107415.5|107448.3|107398.3|53
1721206390000|2024-07-17 08:53:10|107451.3|107401.3|107433.3|107383.3|107457.1|107407.1|107432.9|107382.9|53
1721206400000|2024-07-17 08:53:20|107433|107383|107419.8|107369.8|107436.4|107386.4|107419.8|107369.8|35
1721206410000|2024-07-17 08:53:30|107419.4|107369.4|107430.7|107380.7|107430.7|107380.7|107416.1|107366.1|54
1721206420000|2024-07-17 08:53:40|107430.9|107380.9|107428.3|107378.3|107430.9|107380.9|107418.8|107368.8|40
1721206430000|2024-07-17 08:53:50|107423.9|107373.9|107424.5|107374.5|107429.7|107379.7|107422.8|107372.8|35
1721206440000|2024-07-17 08:54:00|107423.7|107373.7|107429.5|107404.5|107429.5|107404.5|107411.7|107369.9|50
1721206450000|2024-07-17 08:54:10|107431.9|107406.9|107435.7|107410.7|107441.3|107416.3|107428.7|107403.7|49
1721206460000|2024-07-17 08:54:20|107435.2|107410.2|107438.4|107413.4|107439.1|107414.1|107435.2|107410.2|25
1721206470000|2024-07-17 08:54:30|107438.1|107413.1|107432.4|107407.4|107439.2|107414.2|107429.8|107404.8|30
1721206480000|2024-07-17 08:54:40|107436.6|107411.6|107439.9|107414.9|107439.9|107414.9|107434.9|107409.9|38
1721206490000|2024-07-17 08:54:50|107441.1|107416.1|107440.5|107415.5|107441.3|107416.3|107436.9|107411.9|33
1721206500000|2024-07-17 08:55:00|107440.7|107415.7|107450.7|107425.7|107451.4|107426.4|107438|107413|48
1721206510000|2024-07-17 08:55:10|107450.2|107425.2|107442.3|107417.3|107450.2|107425.2|107441.1|107416.1|40
1721206520000|2024-07-17 08:55:20|107441.7|107416.7|107430.1|107405.1|107443.4|107418.4|107430.1|107405.1|41
1721206530000|2024-07-17 08:55:30|107430|107405|107433.8|107408.8|107434|107409|107428.7|107403.7|28
1721206540000|2024-07-17 08:55:40|107434.2|107409.2|107433.3|107408.3|107436.4|107411.4|107433.2|107408.2|30
1721206550000|2024-07-17 08:55:50|107432.5|107407.5|107432.1|107407.1|107432.6|107407.6|107428.9|107403.9|30
1721206560000|2024-07-17 08:56:00|107431.8|107406.8|107438.8|107413.8|107438.9|107413.9|107431.6|107406.6|41
1721206570000|2024-07-17 08:56:10|107438.5|107413.5|107433.8|107408.8|107439.7|107414.7|107433.5|107408.5|36
1721206580000|2024-07-17 08:56:20|107433.9|107408.9|107435.9|107410.9|107436.3|107411.3|107432.3|107407.3|27
1721206590000|2024-07-17 08:56:30|107435.7|107410.7|107438.8|107413.8|107447.7|107422.7|107435.7|107410.7|53
1721206600000|2024-07-17 08:56:40|107439.4|107414.4|107438.2|107413.2|107440.1|107415.1|107436.9|107411.9|41
1721206610000|2024-07-17 08:56:50|107438|107413|107433.8|107408.8|107442.8|107417.8|107429.5|107404.5|33
1721206620000|2024-07-17 08:57:00|107433.6|107408.6|107427.4|107402.4|107434.8|107409.8|107426.8|107401.8|30
1721206630000|2024-07-17 08:57:10|107427.2|107402.2|107427.4|107402.4|107428.3|107403.3|107426.9|107401.9|16
1721206640000|2024-07-17 08:57:20|107427.6|107402.6|107431.2|107406.2|107433.1|107408.1|107426.9|107401.9|36
1721206650000|2024-07-17 08:57:30|107432.1|107407.1|107451.8|107401.8|107455.2|107415.8|107423.7|107395.1|50
1721206660000|2024-07-17 08:57:40|107451.6|107401.6|107450.2|107400.2|107453.6|107403.6|107449.6|107399.6|35
1721206670000|2024-07-17 08:57:50|107449.1|107399.1|107449.4|107399.4|107452.6|107402.6|107446.9|107396.9|38
1721206680000|2024-07-17 08:58:00|107448.7|107398.7|107432.6|107382.6|107448.7|107398.7|107432.1|107382.1|39
1721206690000|2024-07-17 08:58:10|107432.8|107382.8|107424.5|107374.5|107432.8|107382.8|107418.7|107368.7|37
1721206700000|2024-07-17 08:58:20|107424|107374|107421.6|107371.6|107426|107376|107421.6|107371.6|33
1721206710000|2024-07-17 08:58:30|107421.3|107371.3|107408.7|107358.7|107422.7|107372.7|107408.7|107358.7|47
1721206720000|2024-07-17 08:58:40|107408.6|107358.6|107412.7|107362.7|107415.4|107365.4|107408.6|107358.6|26
1721206730000|2024-07-17 08:58:50|107412.5|107362.5|107414.7|107364.7|107416|107366|107411.6|107361.6|26
1721206740000|2024-07-17 08:59:00|107414.9|107364.9|107429.4|107379.4|107429.4|107379.4|107414.9|107364.9|35
1721206750000|2024-07-17 08:59:10|107429.2|107379.2|107434.6|107384.6|107436.8|107386.8|107428.9|107378.9|37
1721206760000|2024-07-17 08:59:20|107434.1|107384.1|107435.5|107385.5|107438.2|107388.2|107430.6|107380.6|38
1721206770000|2024-07-17 08:59:30|107435.1|107385.1|107433.2|107383.2|107435.2|107385.2|107430.4|107380.4|38
1721206780000|2024-07-17 08:59:40|107433.4|107383.4|107432.2|107382.2|107433.4|107383.4|107430.1|107380.1|27
1721206790000|2024-07-17 08:59:50|107431.5|107381.5|107436|107386|107442.6|107392.6|107430.9|107380.9|27
1721206800000|2024-07-17 09:00:00|107440|107390|107429.2|107379.2|107440|107390|107428.3|107378.3|34
1721206810000|2024-07-17 09:00:10|107429.3|107379.3|107425.3|107375.3|107439|107389|107425.3|107375.3|51
1721206820000|2024-07-17 09:00:20|107425.1|107375.1|107423.4|107373.4|107425.2|107375.2|107422.7|107372.7|27
1721206830000|2024-07-17 09:00:30|107423.3|107373.3|107418.1|107368.1|107423.3|107373.3|107411.5|107361.5|39
1721206840000|2024-07-17 09:00:40|107417.7|107367.7|107403.1|107353.1|107417.7|107367.7|107403.1|107353.1|37
1721206850000|2024-07-17 09:00:50|107402.8|107352.8|107400.9|107350.9|107403.1|107353.1|107400.1|107350.1|35
1721206860000|2024-07-17 09:01:00|107400.7|107350.7|107368.5|107318.5|107400.7|107350.7|107367.3|107317.3|50
1721206870000|2024-07-17 09:01:10|107368.7|107318.7|107360|107310|107372.1|107322.1|107359.1|107309.1|43
1721206880000|2024-07-17 09:01:20|107360.9|107310.9|107342.5|107292.5|107360.9|107310.9|107342.5|107292.5|40
1721206890000|2024-07-17 09:01:30|107343.4|107293.4|107333.4|107308.4|107344|107308.4|107330.3|107292.3|17
1721206900000|2024-07-17 09:01:40|107333.3|107308.3|107339.9|107289.9|107348.9|107314.8|107333.3|107289.9|39
1721206910000|2024-07-17 09:01:50|107331.6|107281.6|107339.8|107289.8|107341|107291|107331.6|107281.6|47
1721206920000|2024-07-17 09:02:00|107339.9|107289.9|107352.3|107302.3|107352.3|107302.3|107328.2|107278.2|62
1721206930000|2024-07-17 09:02:10|107352.6|107302.6|107356.3|107306.3|107359.3|107309.3|107351.4|107301.4|51
1721206940000|2024-07-17 09:02:20|107355.3|107305.3|107368.6|107318.6|107368.6|107318.6|107355.2|107305.2|33
1721206950000|2024-07-17 09:02:30|107368.8|107318.8|107377.7|107327.7|107377.7|107327.7|107368.7|107318.7|27
1721206960000|2024-07-17 09:02:40|107378.1|107328.1|107386.8|107336.8|107387.6|107337.6|107377|107327|28
1721206970000|2024-07-17 09:02:50|107386.9|107336.9|107391.5|107341.5|107391.5|107341.5|107386.9|107336.9|20
1721206980000|2024-07-17 09:03:00|107391.2|107341.2|107369.4|107344.4|107391.2|107344.4|107359.6|107316.1|55
1721206990000|2024-07-17 09:03:10|107369.6|107344.6|107360.4|107335.4|107371.6|107346.6|107360.3|107335.3|42
1721207000000|2024-07-17 09:03:20|107360.8|107335.8|107350.5|107325.5|107360.8|107335.8|107344|107319|46
1721207010000|2024-07-17 09:03:30|107350.4|107325.4|107344.9|107319.9|107352.5|107327.5|107336.2|107311.2|52
1721207020000|2024-07-17 09:03:40|107345.3|107320.3|107351.1|107326.1|107354|107329|107343.5|107318.5|51
1721207030000|2024-07-17 09:03:50|107350.9|107325.9|107367|107317|107367.4|107325.9|107338.1|107301.2|51
1721207040000|2024-07-17 09:04:00|107366.8|107316.8|107376.7|107326.7|107376.8|107326.8|107365.5|107315.5|41
1721207050000|2024-07-17 09:04:10|107376.9|107326.9|107349.6|107299.6|107378.1|107328.1|107347.4|107297.4|60
1721207060000|2024-07-17 09:04:20|107349.3|107299.3|107348.8|107298.8|107355|107305|107348.6|107298.6|49
1721207070000|2024-07-17 09:04:30|107347.4|107297.4|107356.1|107306.1|107356.1|107306.1|107337.7|107287.7|50
1721207080000|2024-07-17 09:04:40|107356|107306|107360.4|107310.4|107362.3|107312.3|107355.8|107305.8|45
1721207090000|2024-07-17 09:04:50|107360.5|107310.5|107381.3|107331.3|107382.1|107332.1|107360.5|107310.5|46
1721207100000|2024-07-17 09:05:00|107380.3|107330.3|107373.5|107323.5|107380.3|107330.3|107365.8|107315.8|47
1721207110000|2024-07-17 09:05:10|107374.4|107324.4|107364.3|107314.3|107375.5|107325.5|107362.7|107312.7|52
1721207120000|2024-07-17 09:05:20|107364.1|107314.1|107373.6|107323.6|107375.5|107325.5|107362.9|107312.9|36
1721207130000|2024-07-17 09:05:30|107375.4|107325.4|107377.9|107327.9|107379.4|107329.4|107373|107323|44
1721207140000|2024-07-17 09:05:40|107378.1|107328.1|107375.4|107325.4|107383.3|107333.3|107372.8|107322.8|40
1721207150000|2024-07-17 09:05:50|107374.9|107324.9|107374.3|107324.3|107377|107327|107369.1|107319.1|40
1721207160000|2024-07-17 09:06:00|107375.3|107325.3|107385.8|107335.8|107386.9|107336.9|107369.3|107319.3|55
1721207170000|2024-07-17 09:06:10|107385.9|107335.9|107384.9|107359.9|107388.8|107360.5|107376.6|107334.7|48
1721207180000|2024-07-17 09:06:20|107384.3|107359.3|107375.5|107350.5|107386.5|107361.5|107373.7|107348.7|41
1721207190000|2024-07-17 09:06:30|107375.8|107350.8|107378.7|107353.7|107386|107361|107375.7|107350.7|37
1721207200000|2024-07-17 09:06:40|107378.5|107353.5|107384.6|107359.6|107384.6|107359.6|107378.1|107353.1|46
1721207210000|2024-07-17 09:06:50|107384.9|107359.9|107390.9|107365.9|107392.2|107367.2|107384.9|107359.9|42
1721207220000|2024-07-17 09:07:00|107391.2|107366.2|107387.4|107362.4|107392.9|107367.9|107386.8|107361.8|43
1721207230000|2024-07-17 09:07:10|107387|107362|107381.3|107356.3|107387|107362|107378.7|107353.7|47
1721207240000|2024-07-17 09:07:20|107381.6|107356.6|107377.1|107352.1|107384.4|107359.4|107377.1|107352.1|35
1721207250000|2024-07-17 09:07:30|107377.5|107352.5|107377.4|107352.4|107379.3|107354.3|107376.3|107351.3|34
1721207260000|2024-07-17 09:07:40|107376.6|107351.6|107375.1|107350.1|107376.6|107351.6|107372|107347|33
1721207270000|2024-07-17 09:07:50|107375|107350|107373.5|107348.5|107381.6|107356.6|107371.5|107346.5|35
1721207280000|2024-07-17 09:08:00|107373.9|107348.9|107374.1|107349.1|107374.9|107349.9|107372.6|107347.6|22
1721207290000|2024-07-17 09:08:10|107374|107349|107372.2|107347.2|107374|107349|107366.4|107341.4|30
1721207300000|2024-07-17 09:08:20|107371.9|107346.9|107371.4|107346.4|107373.9|107348.9|107370.9|107345.9|26
1721207310000|2024-07-17 09:08:30|107371.9|107346.9|107377.2|107352.2|107379|107354|107371.9|107346.9|34
1721207320000|2024-07-17 09:08:40|107377.4|107352.4|107369.7|107344.7|107380.1|107355.1|107369.5|107344.5|43
1721207330000|2024-07-17 09:08:50|107369.5|107344.5|107368.8|107343.8|107369.5|107344.5|107363.2|107338.2|31
1721207340000|2024-07-17 09:09:00|107366.5|107341.5|107368.5|107343.5|107371.8|107346.8|107366.5|107341.5|42
1721207350000|2024-07-17 09:09:10|107368.6|107343.6|107372.6|107347.6|107372.6|107347.6|107366.3|107341.3|29
1721207360000|2024-07-17 09:09:20|107373.5|107348.5|107371.4|107346.4|107375.6|107350.6|107371.4|107346.4|20
1721207370000|2024-07-17 09:09:30|107371.1|107346.1|107351.2|107326.2|107371.1|107346.1|107350.7|107325.7|38
1721207380000|2024-07-17 09:09:40|107350.9|107325.9|107356.2|107331.2|107357.6|107332.6|107350.6|107325.6|33
1721207390000|2024-07-17 09:09:50|107356.9|107331.9|107364.4|107339.4|107368.1|107343.1|107356.9|107331.9|33
1721207400000|2024-07-17 09:10:00|107364|107339|107372.2|107347.2|107372.2|107347.2|107363.1|107338.1|30
1721207410000|2024-07-17 09:10:10|107371.8|107346.8|107373.8|107348.8|107374|107349|107371.1|107346.1|26
1721207420000|2024-07-17 09:10:20|107373.3|107348.3|107374.5|107349.5|107381.1|107356.1|107373.3|107348.3|29
1721207430000|2024-07-17 09:10:30|107374.7|107349.7|107373.7|107348.7|107381.2|107356.2|107373.7|107348.7|25
1721207440000|2024-07-17 09:10:40|107374.2|107349.2|107377.7|107352.7|107377.7|107352.7|107373.6|107348.6|35
1721207450000|2024-07-17 09:10:50|107377.8|107352.8|107375.7|107350.7|107377.8|107352.8|107375.1|107350.1|27
1721207460000|2024-07-17 09:11:00|107375.9|107350.9|107379|107354|107382.7|107357.7|107375.9|107350.9|26
1721207470000|2024-07-17 09:11:10|107379.2|107354.2|107381.2|107356.2|107383.9|107358.9|107378.9|107353.9|29
1721207480000|2024-07-17 09:11:20|107380.8|107355.8|107381.5|107356.5|107381.8|107356.8|107380.1|107355.1|22
1721207490000|2024-07-17 09:11:30|107381.8|107356.8|107383.8|107358.8|107384.1|107359.1|107381.1|107356.1|19
1721207500000|2024-07-17 09:11:40|107383.3|107358.3|107381.8|107356.8|107384.6|107359.6|107380.8|107355.8|23
1721207510000|2024-07-17 09:11:50|107381.9|107356.9|107382.3|107357.3|107382.4|107357.4|107381.6|107356.6|21
1721207520000|2024-07-17 09:12:00|107382.9|107357.9|107385.4|107360.4|107386.9|107361.9|107382.9|107357.9|23
1721207530000|2024-07-17 09:12:10|107385.9|107360.9|107397.9|107372.9|107398.1|107373.1|107385.9|107360.9|42
1721207540000|2024-07-17 09:12:20|107397.7|107372.7|107397.8|107372.8|107398.5|107373.5|107396.9|107371.9|29
1721207550000|2024-07-17 09:12:30|107397.6|107372.6|107393.5|107368.5|107398.2|107373.2|107392.7|107367.7|23
1721207560000|2024-07-17 09:12:40|107393.8|107368.8|107400.6|107375.6|107400.6|107375.6|107393.8|107368.8|25
1721207570000|2024-07-17 09:12:50|107399.6|107374.6|107394.3|107369.3|107399.9|107374.9|107391.8|107366.8|29
1721207580000|2024-07-17 09:13:00|107394.2|107369.2|107389.7|107364.7|107398.1|107373.1|107389.7|107364.7|21
1721207590000|2024-07-17 09:13:10|107389.9|107364.9|107390.4|107365.4|107390.5|107365.5|107389.9|107364.9|7
1721207600000|2024-07-17 09:13:20|107390.1|107365.1|107381.6|107356.6|107391.8|107366.8|107378.8|107353.8|30
1721207610000|2024-07-17 09:13:30|107382.4|107357.4|107378.9|107353.9|107382.5|107357.5|107369.3|107344.3|41
1721207620000|2024-07-17 09:13:40|107378|107353|107382.4|107357.4|107383|107358|107375.9|107350.9|41
1721207630000|2024-07-17 09:13:50|107382.2|107357.2|107379.8|107354.8|107384.3|107359.3|107377.2|107352.2|22
1721207640000|2024-07-17 09:14:00|107380.6|107355.6|107379.4|107354.4|107382.2|107357.2|107378|107353|40
1721207650000|2024-07-17 09:14:10|107379.9|107354.9|107388.6|107363.6|107389.3|107364.3|107379.3|107354.3|33
1721207660000|2024-07-17 09:14:20|107388.7|107363.7|107387.1|107362.1|107389.7|107364.7|107386|107361|25
1721207670000|2024-07-17 09:14:30|107386.7|107361.7|107388.5|107363.5|107389.2|107364.2|107386.1|107361.1|28
1721207680000|2024-07-17 09:14:40|107389|107364|107392.9|107367.9|107397.9|107372.9|107389|107364|20
1721207690000|2024-07-17 09:14:50|107392.6|107367.6|107393.5|107368.5|107395.2|107370.2|107389.7|107364.7|33
1721207700000|2024-07-17 09:15:00|107393.6|107368.6|107394.9|107369.9|107395.8|107370.8|107388.9|107363.9|38
1721207710000|2024-07-17 09:15:10|107395|107370|107398|107373|107398|107373|107391.6|107366.6|40
1721207720000|2024-07-17 09:15:20|107398.6|107373.6|107398.4|107373.4|107405|107380|107397.5|107372.5|43
1721207730000|2024-07-17 09:15:30|107398.9|107373.9|107398.4|107373.4|107400.3|107375.3|107397.6|107372.6|31
1721207740000|2024-07-17 09:15:40|107398.8|107373.8|107401.6|107376.6|107402.8|107377.8|107398.8|107373.8|37
1721207750000|2024-07-17 09:15:50|107401.2|107376.2|107395.4|107370.4|107401.2|107376.2|107394.7|107369.7|32
1721207760000|2024-07-17 09:16:00|107395.6|107370.6|107389.5|107364.5|107396.7|107371.7|107386.8|107361.8|32
1721207770000|2024-07-17 09:16:10|107390.1|107365.1|107383.6|107358.6|107392.4|107367.4|107383.6|107358.6|37
1721207780000|2024-07-17 09:16:20|107383.8|107358.8|107383.4|107333.4|107387.4|107362.4|107380.6|107330.6|39
1721207790000|2024-07-17 09:16:30|107384|107334|107382.8|107332.8|107384.9|107334.9|107379.2|107329.2|35
1721207800000|2024-07-17 09:16:40|107383.5|107333.5|107404.3|107354.3|107405.8|107355.8|107383.5|107333.5|40
1721207810000|2024-07-17 09:16:50|107404.2|107354.2|107406.6|107356.6|107407.9|107357.9|107402.2|107352.2|35
1721207820000|2024-07-17 09:17:00|107406|107356|107426.1|107376.1|107427.2|107377.2|107404.2|107354.2|44
1721207830000|2024-07-17 09:17:10|107426.3|107376.3|107416.7|107391.7|107434.7|107396.3|107416.7|107376.3|39
1721207840000|2024-07-17 09:17:20|107416.1|107391.1|107419.7|107394.7|107419.7|107394.7|107413.9|107388.9|35
1721207850000|2024-07-17 09:17:30|107419.9|107394.9|107411.1|107386.1|107420.9|107395.9|107410.5|107385.5|39
1721207860000|2024-07-17 09:17:40|107411.6|107386.6|107418.8|107393.8|107418.8|107393.8|107409.8|107384.8|30
1721207870000|2024-07-17 09:17:50|107419|107394|107419.9|107394.9|107420.5|107395.5|107415.6|107390.6|31
1721207880000|2024-07-17 09:18:00|107419.8|107394.8|107394.4|107369.4|107419.8|107394.8|107394.4|107369.4|42
1721207890000|2024-07-17 09:18:10|107394.3|107369.3|107397.9|107372.9|107397.9|107372.9|107394.2|107369.2|13
1721207900000|2024-07-17 09:18:20|107397.7|107372.7|107402.4|107377.4|107404.6|107379.6|107396.3|107371.3|28
1721207910000|2024-07-17 09:18:30|107402.1|107377.1|107387.4|107362.4|107402.1|107377.1|107382.3|107357.3|37
1721207920000|2024-07-17 09:18:40|107386.8|107361.8|107391.7|107366.7|107393.7|107368.7|107380.8|107355.8|35
1721207930000|2024-07-17 09:18:50|107391.8|107366.8|107391.8|107366.8|107401.1|107376.1|107391.8|107366.8|28
1721207940000|2024-07-17 09:19:00|107391.7|107366.7|107383.1|107358.1|107394.7|107369.7|107382.9|107357.9|42
1721207950000|2024-07-17 09:19:10|107383|107358|107387.6|107362.6|107390.7|107365.7|107382.3|107357.3|44
1721207960000|2024-07-17 09:19:20|107387.7|107362.7|107394.3|107369.3|107394.9|107369.9|107387|107362|34
1721207970000|2024-07-17 09:19:30|107393.6|107368.6|107395.3|107370.3|107395.5|107370.5|107382.2|107357.2|28
1721207980000|2024-07-17 09:19:40|107396.1|107371.1|107395.6|107370.6|107399.1|107374.1|107395.5|107370.5|25
1721207990000|2024-07-17 09:19:50|107395.7|107370.7|107390|107365|107395.7|107370.7|107389.6|107364.6|16
1721208000000|2024-07-17 09:20:00|107390.2|107365.2|107393.6|107368.6|107393.6|107368.6|107390.2|107365.2|23
1721208010000|2024-07-17 09:20:10|107393.1|107368.1|107398|107373|107399.2|107374.2|107391.5|107366.5|25
1721208020000|2024-07-17 09:20:20|107397.4|107372.4|107373.5|107348.5|107397.4|107372.4|107371.4|107346.4|33
1721208030000|2024-07-17 09:20:30|107373.9|107348.9|107374.9|107349.9|107374.9|107349.9|107367.7|107342.7|33
1721208040000|2024-07-17 09:20:40|107375|107350|107375.1|107350.1|107375.9|107350.9|107374.4|107349.4|9
1721208050000|2024-07-17 09:20:50|107374.9|107349.9|107367.3|107342.3|107375.2|107350.2|107367.3|107342.3|27
1721208060000|2024-07-17 09:21:00|107367.5|107342.5|107367.7|107342.7|107368.5|107343.5|107366.8|107341.8|24
1721208070000|2024-07-17 09:21:10|107367.2|107342.2|107338.7|107313.7|107368.3|107343.3|107338.5|107313.5|40
1721208080000|2024-07-17 09:21:20|107338.9|107313.9|107328.2|107303.2|107341.2|107316.2|107327.1|107302.1|43
1721208090000|2024-07-17 09:21:30|107328.1|107303.1|107325.2|107300.2|107335.6|107310.6|107325.2|107300.2|46
1721208100000|2024-07-17 09:21:40|107324.9|107299.9|107320.9|107295.9|107324.9|107299.9|107317.7|107292.7|35
1721208110000|2024-07-17 09:21:50|107320.7|107295.7|107330.3|107305.3|107330.3|107305.3|107320.7|107295.7|32
1721208120000|2024-07-17 09:22:00|107331.9|107306.9|107340.4|107315.4|107340.8|107315.8|107331.8|107306.8|27
1721208130000|2024-07-17 09:22:10|107339.3|107314.3|107328.3|107303.3|107342.6|107317.6|107327.4|107302.4|42
1721208140000|2024-07-17 09:22:20|107328.1|107303.1|107324.5|107299.5|107328.3|107303.3|107322.7|107297.7|16
1721208150000|2024-07-17 09:22:30|107324.3|107299.3|107318.5|107293.5|107328.5|107303.5|107316.7|107291.7|34
1721208160000|2024-07-17 09:22:40|107319.1|107294.1|107313.1|107288.1|107320.7|107295.7|107310.9|107285.9|50
1721208170000|2024-07-17 09:22:50|107312.8|107287.8|107330|107305|107330.2|107305.2|107312.8|107287.8|35
1721208180000|2024-07-17 09:23:00|107329.8|107304.8|107321.7|107296.7|107330|107305|107321.7|107296.7|32
1721208190000|2024-07-17 09:23:10|107321.3|107296.3|107329.9|107304.9|107333.7|107308.7|107321.3|107296.3|41
1721208200000|2024-07-17 09:23:20|107331.6|107306.6|107326.2|107301.2|107331.7|107306.7|107322.1|107297.1|44
1721208210000|2024-07-17 09:23:30|107325.7|107300.7|107323.3|107298.3|107328.7|107303.7|107320.6|107295.6|46
1721208220000|2024-07-17 09:23:40|107322.6|107297.6|107317.2|107292.2|107326|107301|107316.7|107291.7|51
1721208230000|2024-07-17 09:23:50|107317.5|107292.5|107327.3|107302.3|107328.1|107303.1|107317.3|107292.3|39
1721208240000|2024-07-17 09:24:00|107327.2|107302.2|107327.2|107302.2|107328.8|107303.8|107320.1|107295.1|39
1721208250000|2024-07-17 09:24:10|107324.3|107299.3|107325.2|107300.2|107325.2|107300.2|107317.6|107292.6|45
1721208260000|2024-07-17 09:24:20|107324.9|107299.9|107328.7|107303.7|107329.7|107304.7|107324.9|107299.9|31
1721208270000|2024-07-17 09:24:30|107328.9|107303.9|107327.2|107302.2|107329.8|107304.8|107323.1|107298.1|37
1721208280000|2024-07-17 09:24:40|107327.4|107302.4|107323.7|107298.7|107327.4|107302.4|107319|107294|20
1721208290000|2024-07-17 09:24:50|107323.6|107298.6|107317.4|107292.4|107325.3|107300.3|107315.8|107290.8|31
1721208300000|2024-07-17 09:25:00|107317.5|107292.5|107325.5|107300.5|107325.8|107300.8|107316.4|107291.4|40
1721208310000|2024-07-17 09:25:10|107325.7|107300.7|107321.7|107296.7|107325.7|107300.7|107318.3|107293.3|43
1721208320000|2024-07-17 09:25:20|107321.9|107296.9|107343|107318|107343|107318|107321.9|107296.9|38
1721208330000|2024-07-17 09:25:30|107344.1|107319.1|107348.2|107323.2|107348.8|107323.8|107344.1|107319.1|30
1721208340000|2024-07-17 09:25:40|107348.6|107323.6|107355.5|107330.5|107356.9|107331.9|107348.6|107323.6|29
1721208350000|2024-07-17 09:25:50|107354.6|107329.6|107354.1|107329.1|107359|107334|107354.1|107329.1|31
1721208360000|2024-07-17 09:26:00|107354.5|107329.5|107352.7|107327.7|107355.2|107330.2|107351|107326|41
1721208370000|2024-07-17 09:26:10|107352.5|107327.5|107342.8|107317.8|107353.4|107328.4|107342.5|107317.5|44
1721208380000|2024-07-17 09:26:20|107341.5|107316.5|107339|107314|107342.6|107317.6|107339|107314|27
1721208390000|2024-07-17 09:26:30|107339.5|107314.5|107353.8|107328.8|107354.7|107329.7|107339.5|107314.5|36
1721208400000|2024-07-17 09:26:40|107353.6|107328.6|107352.5|107327.5|107354.8|107329.8|107352|107327|26
1721208410000|2024-07-17 09:26:50|107352.2|107327.2|107336.6|107311.6|107352.2|107327.2|107336.6|107311.6|34
1721208420000|2024-07-17 09:27:00|107336.4|107311.4|107330.3|107305.3|107336.4|107311.4|107328|107303|32
1721208430000|2024-07-17 09:27:10|107330.2|107305.2|107326.1|107301.1|107330.2|107305.2|107325.8|107300.8|23
1721208440000|2024-07-17 09:27:20|107326|107301|107325.6|107300.6|107328.4|107303.4|107323.5|107298.5|39
1721208450000|2024-07-17 09:27:30|107325.2|107300.2|107321.4|107296.4|107326.2|107301.2|107319.7|107294.7|27
1721208460000|2024-07-17 09:27:40|107321.6|107296.6|107324|107299|107324.7|107299.7|107321.6|107296.6|22
1721208470000|2024-07-17 09:27:50|107323.9|107298.9|107330.8|107305.8|107330.8|107305.8|107323.9|107298.9|30
1721208480000|2024-07-17 09:28:00|107331.3|107306.3|107329.2|107304.2|107331.7|107306.7|107329.2|107304.2|25
1721208490000|2024-07-17 09:28:10|107329.5|107304.5|107325.6|107300.6|107336.9|107311.9|107325.2|107300.2|39
1721208500000|2024-07-17 09:28:20|107325.3|107300.3|107331.2|107306.2|107332.8|107307.8|107325.2|107300.2|27
1721208510000|2024-07-17 09:28:30|107331.3|107306.3|107327.7|107302.7|107336.7|107311.7|107326|107301|32
1721208520000|2024-07-17 09:28:40|107328|107303|107340.8|107315.8|107340.8|107315.8|107328|107303|33
1721208530000|2024-07-17 09:28:50|107341.2|107316.2|107338.6|107313.6|107341.2|107316.2|107337.2|107312.2|20
1721208540000|2024-07-17 09:29:00|107338.5|107313.5|107333.5|107308.5|107338.6|107313.6|107333.2|107308.2|38
1721208550000|2024-07-17 09:29:10|107333.7|107308.7|107328.2|107303.2|107334.6|107309.6|107328.1|107303.1|42
1721208560000|2024-07-17 09:29:20|107327.9|107302.9|107331.2|107306.2|107333.1|107308.1|107324.6|107299.6|36
1721208570000|2024-07-17 09:29:30|107332.4|107307.4|107326.4|107301.4|107332.4|107307.4|107326.3|107301.3|32
1721208580000|2024-07-17 09:29:40|107326.6|107301.6|107331.1|107306.1|107333.6|107308.6|107326.4|107301.4|39
1721208590000|2024-07-17 09:29:50|107330.8|107305.8|107317.3|107292.3|107331.8|107306.8|107317.2|107292.2|40
1721208600000|2024-07-17 09:30:00|107316.2|107291.2|107314.6|107289.6|107316.2|107291.2|107313.8|107288.8|22
1721208610000|2024-07-17 09:30:10|107315.6|107290.6|107329|107304|107331.4|107306.4|107315.1|107290.1|38
1721208620000|2024-07-17 09:30:20|107328.9|107303.9|107328.7|107303.7|107331.4|107306.4|107328.7|107303.7|23
1721208630000|2024-07-17 09:30:30|107327.4|107302.4|107316|107291|107327.6|107302.6|107315.5|107290.5|34
1721208640000|2024-07-17 09:30:40|107315.8|107290.8|107314.7|107289.7|107315.8|107290.8|107303.6|107278.6|42
1721208650000|2024-07-17 09:30:50|107314.4|107289.4|107325.8|107300.8|107325.9|107300.9|107314.4|107289.4|41
1721208660000|2024-07-17 09:31:00|107325.7|107300.7|107325.2|107300.2|107330.8|107305.8|107325.1|107300.1|42
1721208670000|2024-07-17 09:31:10|107324.9|107299.9|107325.9|107300.9|107327.1|107302.1|107322.6|107297.6|33
1721208680000|2024-07-17 09:31:20|107326.2|107301.2|107329.3|107304.3|107329.8|107304.8|107324.6|107299.6|29
1721208690000|2024-07-17 09:31:30|107329.2|107304.2|107331.2|107306.2|107331.3|107306.3|107323.3|107298.3|41
1721208700000|2024-07-17 09:31:40|107333.1|107308.1|107331.2|107306.2|107334.6|107309.6|107330.4|107305.4|36
1721208710000|2024-07-17 09:31:50|107331.3|107306.3|107330.3|107305.3|107331.3|107306.3|107327.7|107302.7|30
1721208720000|2024-07-17 09:32:00|107331|107306|107328.6|107303.6|107331.4|107306.4|107327.4|107302.4|33
1721208730000|2024-07-17 09:32:10|107327.9|107302.9|107341.2|107316.2|107341.4|107316.4|107324.2|107299.2|36
1721208740000|2024-07-17 09:32:20|107340.8|107315.8|107323.7|107298.7|107340.8|107315.8|107323.6|107298.6|37
1721208750000|2024-07-17 09:32:30|107323.5|107298.5|107314.7|107289.7|107323.5|107298.5|107314.1|107289.1|28
1721208760000|2024-07-17 09:32:40|107313.4|107288.4|107319.9|107294.9|107319.9|107294.9|107311.6|107286.6|29
1721208770000|2024-07-17 09:32:50|107320|107295|107321.3|107296.3|107326.1|107301.1|107314.1|107289.1|42
1721208780000|2024-07-17 09:33:00|107321.8|107296.8|107322.7|107297.7|107325.2|107300.2|107320.7|107295.7|40
1721208790000|2024-07-17 09:33:10|107321.8|107296.8|107320.1|107295.1|107323|107298|107318.9|107293.9|30
1721208800000|2024-07-17 09:33:20|107321.8|107296.8|107350.2|107300.2|107359.3|107320.8|107321.8|107296.8|52
1721208810000|2024-07-17 09:33:30|107350.3|107300.3|107351.4|107301.4|107354.3|107304.3|107350.2|107300.2|27
1721208820000|2024-07-17 09:33:40|107351.5|107301.5|107366.1|107316.1|107374.2|107336.2|107351|107301|37
1721208830000|2024-07-17 09:33:50|107366.2|107316.2|107375.6|107325.6|107377.9|107327.9|107366.2|107316.2|31
1721208840000|2024-07-17 09:34:00|107374.8|107324.8|107374.5|107324.5|107376.9|107326.9|107373.7|107323.7|29
1721208850000|2024-07-17 09:34:10|107375|107325|107384.1|107334.1|107384.1|107334.1|107375|107325|28
1721208860000|2024-07-17 09:34:20|107384.3|107334.3|107384|107334|107391.3|107341.3|107383.4|107333.4|36
1721208870000|2024-07-17 09:34:30|107383.9|107333.9|107382.6|107332.6|107384.7|107334.7|107382.3|107332.3|23
1721208880000|2024-07-17 09:34:40|107382.8|107332.8|107390.2|107340.2|107391.5|107341.5|107382.6|107332.6|28
1721208890000|2024-07-17 09:34:50|107390.3|107340.3|107392.3|107342.3|107397|107347|107388|107338|38
1721208900000|2024-07-17 09:35:00|107392.1|107342.1|107386.5|107336.5|107392.4|107342.4|107383.9|107333.9|28
1721208910000|2024-07-17 09:35:10|107386.1|107336.1|107383|107333|107387.8|107337.8|107381.5|107331.5|30
1721208920000|2024-07-17 09:35:20|107381.7|107331.7|107375.6|107325.6|107381.7|107331.7|107374.9|107324.9|26
1721208930000|2024-07-17 09:35:30|107376.9|107326.9|107369.8|107319.8|107378.1|107328.1|107369.5|107319.5|38
1721208940000|2024-07-17 09:35:40|107369.6|107319.6|107369.3|107319.3|107376.2|107326.2|107368.8|107318.8|35
1721208950000|2024-07-17 09:35:50|107369.2|107319.2|107363.9|107313.9|107370.1|107320.1|107363.9|107313.9|34
1721208960000|2024-07-17 09:36:00|107364.1|107314.1|107360.1|107310.1|107364.1|107314.1|107353.1|107303.1|32
1721208970000|2024-07-17 09:36:10|107359.9|107309.9|107349.4|107299.4|107359.9|107309.9|107348.7|107298.7|31
1721208980000|2024-07-17 09:36:20|107349.9|107299.9|107309.9|107284.9|107355.1|107305.1|107307.1|107270.4|39
1721208990000|2024-07-17 09:36:30|107323.5|107273.5|107328.8|107278.8|107328.8|107278.8|107323.5|107273.5|23
1721209000000|2024-07-17 09:36:40|107329|107279|107329.9|107279.9|107331.4|107281.4|107327.6|107277.6|28
1721209010000|2024-07-17 09:36:50|107329.4|107279.4|107333.5|107283.5|107337.6|107287.6|107329.4|107279.4|36
1721209020000|2024-07-17 09:37:00|107333.7|107283.7|107342.4|107292.4|107342.4|107292.4|107333.4|107283.4|35
1721209030000|2024-07-17 09:37:10|107342|107292|107335|107285|107342.3|107292.3|107333.5|107283.5|23
1721209040000|2024-07-17 09:37:20|107336|107286|107329.6|107279.6|107341.1|107291.1|107328.6|107278.6|25
1721209050000|2024-07-17 09:37:30|107329.8|107279.8|107334.9|107284.9|107334.9|107284.9|107329.3|107279.3|26
1721209060000|2024-07-17 09:37:40|107335.1|107285.1|107344.7|107294.7|107344.7|107294.7|107334|107284|33
1721209070000|2024-07-17 09:37:50|107345|107295|107341.5|107291.5|107345.6|107295.6|107340.6|107290.6|23
1721209080000|2024-07-17 09:38:00|107341.6|107291.6|107345.8|107295.8|107347.1|107297.1|107338.8|107288.8|31
1721209090000|2024-07-17 09:38:10|107345.9|107295.9|107359.5|107309.5|107361.5|107311.5|107345.3|107295.3|37
1721209100000|2024-07-17 09:38:20|107359.1|107309.1|107352.6|107302.6|107361|107311|107349.6|107299.6|42
1721209110000|2024-07-17 09:38:30|107352.5|107302.5|107367.8|107317.8|107369.6|107319.6|107352.3|107302.3|49
1721209120000|2024-07-17 09:38:40|107367.6|107317.6|107380.7|107330.7|107380.7|107330.7|107367.3|107317.3|35
1721209130000|2024-07-17 09:38:50|107381.1|107331.1|107401.7|107351.7|107407.7|107368.8|107381.1|107331.1|42
1721209140000|2024-07-17 09:39:00|107402|107352|107403.5|107353.5|107407.6|107357.6|107401.3|107351.3|30
1721209150000|2024-07-17 09:39:10|107403.2|107353.2|107405.4|107355.4|107411.6|107361.6|107402.7|107352.7|33
1721209160000|2024-07-17 09:39:20|107404.9|107354.9|107406.2|107356.2|107406.8|107356.8|107402.4|107352.4|24
1721209170000|2024-07-17 09:39:30|107406.4|107356.4|107409.3|107359.3|107414.7|107364.7|107405.9|107355.9|29
1721209180000|2024-07-17 09:39:40|107409.1|107359.1|107412.6|107362.6|107412.8|107362.8|107408.3|107358.3|35
1721209190000|2024-07-17 09:39:50|107412.1|107362.1|107405.6|107355.6|107412.4|107362.4|107405.6|107355.6|20
1721209200000|2024-07-17 09:40:00|107405.7|107355.7|107409.3|107359.3|107413.3|107363.3|107405.3|107355.3|28
1721209210000|2024-07-17 09:40:10|107408.8|107358.8|107418.5|107368.5|107422|107372|107408.5|107358.5|32
1721209220000|2024-07-17 09:40:20|107418.6|107368.6|107414.4|107364.4|107418.7|107368.7|107410|107360|30
1721209230000|2024-07-17 09:40:30|107415.4|107365.4|107415.9|107365.9|107416.7|107366.7|107414.9|107364.9|20
1721209240000|2024-07-17 09:40:40|107416.1|107366.1|107418|107368|107420.8|107370.8|107416.1|107366.1|20
1721209250000|2024-07-17 09:40:50|107417.8|107367.8|107416.7|107366.7|107417.9|107367.9|107416.1|107366.1|20
1721209260000|2024-07-17 09:41:00|107416.6|107366.6|107411.5|107361.5|107416.6|107366.6|107410.9|107360.9|37
1721209270000|2024-07-17 09:41:10|107411.2|107361.2|107408.2|107358.2|107412|107362|107407.7|107357.7|42
1721209280000|2024-07-17 09:41:20|107407.9|107357.9|107398.5|107348.5|107410.8|107360.8|107398.5|107348.5|38
1721209290000|2024-07-17 09:41:30|107398.6|107348.6|107400.3|107350.3|107404.6|107354.6|107395.7|107345.7|29
1721209300000|2024-07-17 09:41:40|107400.1|107350.1|107407.1|107357.1|107407.5|107357.5|107400.1|107350.1|25
1721209310000|2024-07-17 09:41:50|107407.4|107357.4|107408.5|107358.5|107409.3|107359.3|107407.2|107357.2|24
1721209320000|2024-07-17 09:42:00|107408.1|107358.1|107400.5|107350.5|107408.7|107358.7|107400.5|107350.5|29
1721209330000|2024-07-17 09:42:10|107400.7|107350.7|107405.5|107355.5|107405.5|107355.5|107399|107349|39
1721209340000|2024-07-17 09:42:20|107405.6|107355.6|107408.1|107358.1|107408.7|107358.7|107405.5|107355.5|22
1721209350000|2024-07-17 09:42:30|107407.7|107357.7|107406.5|107356.5|107407.7|107357.7|107406.5|107356.5|10
1721209360000|2024-07-17 09:42:40|107406|107356|107402.6|107352.6|107406.5|107356.5|107399.8|107349.8|32
1721209370000|2024-07-17 09:42:50|107401.5|107351.5|107401.4|107351.4|107402.2|107352.2|107396.5|107346.5|42
1721209380000|2024-07-17 09:43:00|107401.1|107351.1|107397.4|107347.4|107404|107354|107397.4|107347.4|40
1721209390000|2024-07-17 09:43:10|107397.2|107347.2|107391|107341|107397.7|107347.7|107390.7|107340.7|15
1721209400000|2024-07-17 09:43:20|107390.2|107340.2|107393|107343|107393|107343|107384.2|107334.2|33
1721209410000|2024-07-17 09:43:30|107393.1|107343.1|107398.4|107348.4|107398.5|107348.5|107393|107343|29
1721209420000|2024-07-17 09:43:40|107398.7|107348.7|107397|107347|107399.9|107349.9|107397|107347|34
1721209430000|2024-07-17 09:43:50|107396.9|107346.9|107393.5|107343.5|107396.9|107346.9|107392|107342|34
1721209440000|2024-07-17 09:44:00|107393.6|107343.6|107387.2|107337.2|107393.6|107343.6|107387.2|107337.2|26
1721209450000|2024-07-17 09:44:10|107388.4|107338.4|107396.6|107346.6|107396.6|107346.6|107385.2|107335.2|44
1721209460000|2024-07-17 09:44:20|107396.5|107346.5|107396.8|107346.8|107396.8|107346.8|107393.1|107343.1|28
1721209470000|2024-07-17 09:44:30|107396.5|107346.5|107396.5|107346.5|107399.4|107349.4|107395.7|107345.7|31
1721209480000|2024-07-17 09:44:40|107396.8|107346.8|107392.9|107342.9|107396.9|107346.9|107392.9|107342.9|16
1721209490000|2024-07-17 09:44:50|107393.7|107343.7|107401.9|107351.9|107402|107352|107393.7|107343.7|22
1721209500000|2024-07-17 09:45:00|107402.1|107352.1|107405.6|107355.6|107405.9|107355.9|107401.4|107351.4|36
1721209510000|2024-07-17 09:45:10|107406|107356|107406.7|107356.7|107406.9|107356.9|107405.6|107355.6|42
1721209520000|2024-07-17 09:45:20|107406.5|107356.5|107406.5|107381.5|107410.3|107383.5|107406.4|107356.4|32
1721209530000|2024-07-17 09:45:30|107406.6|107381.6|107402.4|107377.4|107409.5|107384.5|107401.6|107376.6|41
1721209540000|2024-07-17 09:45:40|107402.3|107377.3|107402.9|107377.9|107403.7|107378.7|107402.2|107377.2|15
1721209550000|2024-07-17 09:45:50|107401.8|107376.8|107410.1|107385.1|107410.2|107385.2|107401.8|107376.8|29
1721209560000|2024-07-17 09:46:00|107410.2|107385.2|107406.5|107381.5|107410.2|107385.2|107402|107377|26
1721209570000|2024-07-17 09:46:10|107406.6|107381.6|107411.9|107386.9|107411.9|107386.9|107406.6|107381.6|19
1721209580000|2024-07-17 09:46:20|107412|107387|107418.8|107393.8|107419|107394|107411.9|107386.9|14
1721209590000|2024-07-17 09:46:30|107418.5|107393.5|107414.7|107389.7|107419.2|107394.2|107414.7|107389.7|24
1721209600000|2024-07-17 09:46:40|107415|107390|107410.4|107385.4|107415|107390|107409.9|107384.9|22
1721209610000|2024-07-17 09:46:50|107410.6|107385.6|107406.6|107381.6|107411.2|107386.2|107405.8|107380.8|29
1721209620000|2024-07-17 09:47:00|107406.9|107381.9|107409.2|107384.2|107410.2|107385.2|107406.9|107381.9|26
1721209630000|2024-07-17 09:47:10|107409|107384|107415|107390|107415|107390|107408.8|107383.8|19
1721209640000|2024-07-17 09:47:20|107415.5|107390.5|107413.6|107388.6|107415.5|107390.5|107412.8|107387.8|26
1721209650000|2024-07-17 09:47:30|107414.2|107389.2|107416|107391|107416|107391|107411.5|107386.5|16
1721209660000|2024-07-17 09:47:40|107416.2|107391.2|107418.5|107393.5|107418.9|107393.9|107416.2|107391.2|19
1721209670000|2024-07-17 09:47:50|107418.1|107393.1|107414.1|107389.1|107420.4|107395.4|107413|107388|38
1721209680000|2024-07-17 09:48:00|107413.6|107388.6|107417.3|107392.3|107417.3|107392.3|107411.9|107386.9|30
1721209690000|2024-07-17 09:48:10|107416.4|107391.4|107406.1|107381.1|107417.1|107392.1|107406.1|107381.1|24
1721209700000|2024-07-17 09:48:20|107406|107381|107408.4|107383.4|107409|107384|107405.9|107380.9|20
1721209710000|2024-07-17 09:48:30|107408.3|107383.3|107399.7|107374.7|107408.4|107383.4|107399.4|107374.4|25
1721209720000|2024-07-17 09:48:40|107398.2|107373.2|107397.7|107372.7|107398.7|107373.7|107395.2|107370.2|27
1721209730000|2024-07-17 09:48:50|107397.9|107372.9|107398.3|107373.3|107405.6|107380.6|107397.9|107372.9|29
1721209740000|2024-07-17 09:49:00|107398.7|107373.7|107400.5|107375.5|107402.3|107377.3|107398.6|107373.6|29
1721209750000|2024-07-17 09:49:10|107400.3|107375.3|107402.9|107377.9|107406.8|107381.8|107400.3|107375.3|34
1721209760000|2024-07-17 09:49:20|107403.4|107378.4|107407.5|107382.5|107407.5|107382.5|107403.4|107378.4|29
1721209770000|2024-07-17 09:49:30|107406.8|107381.8|107411.4|107386.4|107413.5|107388.5|107406.8|107381.8|38
1721209780000|2024-07-17 09:49:40|107410.9|107385.9|107411.5|107386.5|107411.9|107386.9|107407.9|107382.9|38
1721209790000|2024-07-17 09:49:50|107409.7|107384.7|107410.2|107385.2|107411|107386|107409.3|107384.3|25
1721209800000|2024-07-17 09:50:00|107410.3|107385.3|107408|107383|107411|107386|107408|107383|25
1721209810000|2024-07-17 09:50:10|107407.8|107382.8|107409.6|107384.6|107410.2|107385.2|107407.6|107382.6|19
1721209820000|2024-07-17 09:50:20|107409.8|107384.8|107402.3|107377.3|107410|107385|107402.3|107377.3|25
1721209830000|2024-07-17 09:50:30|107402.5|107377.5|107397.6|107372.6|107403.5|107378.5|107394.7|107369.7|31
1721209840000|2024-07-17 09:50:40|107397.9|107372.9|107369.5|107344.5|107397.9|107372.9|107368.6|107343.6|31
1721209850000|2024-07-17 09:50:50|107368.6|107343.6|107369.4|107344.4|107369.4|107344.4|107366.3|107341.3|18
1721209860000|2024-07-17 09:51:00|107369.1|107344.1|107371.8|107346.8|107375.3|107350.3|107368.7|107343.7|31
1721209870000|2024-07-17 09:51:10|107372.1|107347.1|107377.5|107352.5|107377.5|107352.5|107372|107347|42
1721209880000|2024-07-17 09:51:20|107377.9|107352.9|107378.8|107353.8|107380.9|107355.9|107376.8|107351.8|34
1721209890000|2024-07-17 09:51:30|107378.9|107353.9|107388.2|107363.2|107390.2|107365.2|107378.9|107353.9|28
1721209900000|2024-07-17 09:51:40|107387.2|107362.2|107383.1|107358.1|107387.2|107362.2|107379.8|107354.8|34
1721209910000|2024-07-17 09:51:50|107383|107358|107385|107360|107385|107360|107381.3|107356.3|31
1721209920000|2024-07-17 09:52:00|107386.5|107361.5|107389.3|107364.3|107389.8|107364.8|107386.2|107361.2|23
1721209930000|2024-07-17 09:52:10|107389.8|107364.8|107391.9|107366.9|107393|107368|107388.8|107363.8|21
1721209940000|2024-07-17 09:52:20|107390.2|107365.2|107394.1|107369.1|107396.7|107371.7|107386.7|107361.7|25
1721209950000|2024-07-17 09:52:30|107393.7|107368.7|107390.5|107365.5|107394.1|107369.1|107390.5|107365.5|28
1721209960000|2024-07-17 09:52:40|107390.3|107365.3|107387.3|107362.3|107392.7|107367.7|107387.3|107362.3|23
1721209970000|2024-07-17 09:52:50|107386.6|107361.6|107386.8|107361.8|107387.3|107362.3|107386.1|107361.1|8
1721209980000|2024-07-17 09:53:00|107387.4|107362.4|107389.8|107364.8|107389.8|107364.8|107387.4|107362.4|10
1721209990000|2024-07-17 09:53:10|107389.9|107364.9|107392|107367|107395.6|107370.6|107389.9|107364.9|32
1721210000000|2024-07-17 09:53:20|107392.4|107367.4|107377.7|107352.7|107392.4|107367.4|107377.7|107352.7|25
1721210010000|2024-07-17 09:53:30|107377|107352|107365.3|107340.3|107377.5|107352.5|107364.7|107339.7|40
1721210020000|2024-07-17 09:53:40|107365.7|107340.7|107363.5|107338.5|107366.9|107341.9|107363|107338|36
1721210030000|2024-07-17 09:53:50|107363.1|107338.1|107361.2|107336.2|107363.4|107338.4|107358.9|107333.9|28
1721210040000|2024-07-17 09:54:00|107359.8|107334.8|107342.4|107317.4|107359.8|107334.8|107341.1|107316.1|34
1721210050000|2024-07-17 09:54:10|107342.5|107317.5|107344.9|107319.9|107344.9|107319.9|107342.5|107317.5|13
1721210060000|2024-07-17 09:54:20|107345.4|107320.4|107353.3|107328.3|107353.9|107328.9|107344.8|107319.8|26
1721210070000|2024-07-17 09:54:30|107353.4|107328.4|107355.4|107330.4|107355.8|107330.8|107352.9|107327.9|18
1721210080000|2024-07-17 09:54:40|107355.7|107330.7|107352.2|107327.2|107355.7|107330.7|107351.8|107326.8|17
1721210090000|2024-07-17 09:54:50|107352.4|107327.4|107352.8|107327.8|107355.1|107330.1|107352.2|107327.2|15
1721210100000|2024-07-17 09:55:00|107353|107328|107366.5|107341.5|107366.8|107341.8|107351.7|107326.7|26
1721210110000|2024-07-17 09:55:10|107366.4|107341.4|107359.5|107334.5|107367.3|107342.3|107359.5|107334.5|29
1721210120000|2024-07-17 09:55:20|107359.1|107334.1|107355.2|107330.2|107359.1|107334.1|107355.2|107330.2|24
1721210130000|2024-07-17 09:55:30|107355.1|107330.1|107353.7|107328.7|107355.5|107330.5|107353.7|107328.7|17
1721210140000|2024-07-17 09:55:40|107353.3|107328.3|107353.6|107328.6|107356.9|107331.9|107352.9|107327.9|24
1721210150000|2024-07-17 09:55:50|107356.7|107331.7|107361.1|107336.1|107364.2|107339.2|107354.6|107329.6|34
1721210160000|2024-07-17 09:56:00|107360.8|107335.8|107365.4|107340.4|107365.4|107340.4|107360.8|107335.8|29
1721210170000|2024-07-17 09:56:10|107364.9|107339.9|107362.4|107337.4|107365.4|107340.4|107362.2|107337.2|17
1721210180000|2024-07-17 09:56:20|107362.2|107337.2|107361.2|107336.2|107362.3|107337.3|107357.2|107332.2|25
1721210190000|2024-07-17 09:56:30|107361.5|107336.5|107361.9|107336.9|107362|107337|107360.4|107335.4|20
1721210200000|2024-07-17 09:56:40|107362|107337|107350.2|107325.2|107362|107337|107350.2|107325.2|33
1721210210000|2024-07-17 09:56:50|107351|107326|107349.8|107324.8|107353.7|107328.7|107349.8|107324.8|30
1721210220000|2024-07-17 09:57:00|107348|107323|107343|107318|107349.2|107324.2|107340.5|107315.5|25
1721210230000|2024-07-17 09:57:10|107343.2|107318.2|107343.3|107318.3|107343.4|107318.4|107339.3|107314.3|21
1721210240000|2024-07-17 09:57:20|107343.2|107318.2|107339.9|107314.9|107343.2|107318.2|107339.9|107314.9|17
1721210250000|2024-07-17 09:57:30|107339|107314|107343.6|107318.6|107343.9|107318.9|107338.9|107313.9|22
1721210260000|2024-07-17 09:57:40|107343.7|107318.7|107342.8|107317.8|107344.5|107319.5|107342.8|107317.8|23
1721210270000|2024-07-17 09:57:50|107342.5|107317.5|107339.5|107314.5|107342.5|107317.5|107339.1|107314.1|28
1721210280000|2024-07-17 09:58:00|107339|107314|107324.4|107299.4|107339.2|107314.2|107320.1|107295.1|33
1721210290000|2024-07-17 09:58:10|107324.1|107299.1|107313.6|107288.6|107324.1|107299.1|107313.3|107288.3|35
1721210300000|2024-07-17 09:58:20|107313.5|107288.5|107314.7|107289.7|107316.4|107291.4|107311.4|107286.4|30
1721210310000|2024-07-17 09:58:30|107315|107290|107319.2|107294.2|107319.2|107294.2|107311.8|107286.8|32
1721210320000|2024-07-17 09:58:40|107319.1|107294.1|107312|107287|107319.3|107294.3|107309.9|107284.9|33
1721210330000|2024-07-17 09:58:50|107311.6|107286.6|107315.6|107290.6|107316.5|107291.5|107311.6|107286.6|36
1721210340000|2024-07-17 09:59:00|107315.1|107290.1|107294|107269|107315.1|107290.1|107293.5|107268.5|43
1721210350000|2024-07-17 09:59:10|107294.2|107269.2|107288.7|107263.7|107295|107270|107288.1|107263.1|40
1721210360000|2024-07-17 09:59:20|107288.9|107263.9|107286.6|107261.6|107290.9|107265.9|107286.6|107261.6|32
1721210370000|2024-07-17 09:59:30|107286.8|107261.8|107291.6|107266.6|107292.2|107267.2|107286.8|107261.8|30
1721210380000|2024-07-17 09:59:40|107291.4|107266.4|107296.4|107271.4|107297.6|107272.6|107291.4|107266.4|18
1721210390000|2024-07-17 09:59:50|107296.2|107271.2|107294.3|107269.3|107298.2|107273.2|107294.3|107269.3|37
1721210400000|2024-07-17 10:00:00|107293.3|107268.3|107297.3|107272.3|107297.6|107272.6|107292.4|107267.4|40
1721210410000|2024-07-17 10:00:10|107296.8|107271.8|107295.5|107270.5|107297.7|107272.7|107294.3|107269.3|35
1721210420000|2024-07-17 10:00:20|107295.6|107270.6|107285.6|107260.6|107295.7|107270.7|107280.6|107255.6|50
1721210430000|2024-07-17 10:00:30|107285.5|107260.5|107278.8|107253.8|107286.5|107261.5|107278.5|107253.5|26
1721210440000|2024-07-17 10:00:40|107278.4|107253.4|107270.9|107245.9|107279.7|107254.7|107269.9|107244.9|40
1721210450000|2024-07-17 10:00:50|107270.7|107245.7|107271.1|107246.1|107271.8|107246.8|107267.8|107242.8|36
1721210460000|2024-07-17 10:01:00|107270.6|107245.6|107266|107241|107270.8|107245.8|107258.7|107233.7|48
1721210470000|2024-07-17 10:01:10|107266.3|107241.3|107268.4|107243.4|107269|107244|107266.3|107241.3|26
1721210480000|2024-07-17 10:01:20|107270.5|107245.5|107260.2|107235.2|107275|107250|107260.2|107235.2|50
1721210490000|2024-07-17 10:01:30|107260.6|107235.6|107271.6|107246.6|107272.2|107247.2|107260.6|107235.6|45
1721210500000|2024-07-17 10:01:40|107271.4|107246.4|107277.3|107252.3|107277.6|107252.6|107271.4|107246.4|39
1721210510000|2024-07-17 10:01:50|107279|107254|107276.1|107251.1|107279.3|107254.3|107276.1|107251.1|36
1721210520000|2024-07-17 10:02:00|107276.3|107251.3|107272.2|107247.2|107277|107252|107269.5|107244.5|48
1721210530000|2024-07-17 10:02:10|107272.3|107247.3|107280.7|107255.7|107281.9|107256.9|107271.1|107246.1|52
1721210540000|2024-07-17 10:02:20|107280.6|107255.6|107280.4|107255.4|107281.8|107256.8|107279.5|107254.5|31
1721210550000|2024-07-17 10:02:30|107280.6|107255.6|107279.7|107254.7|107280.6|107255.6|107273.7|107248.7|28
1721210560000|2024-07-17 10:02:40|107279.5|107254.5|107278.3|107253.3|107280.1|107255.1|107276.9|107251.9|31
1721210570000|2024-07-17 10:02:50|107278.2|107253.2|107276.8|107251.8|107278.3|107253.3|107276|107251|21
1721210580000|2024-07-17 10:03:00|107276.6|107251.6|107282.3|107257.3|107282.5|107257.5|107276.6|107251.6|35
1721210590000|2024-07-17 10:03:10|107281.8|107256.8|107279.4|107254.4|107283|107258|107279.1|107254.1|24
1721210600000|2024-07-17 10:03:20|107279.6|107254.6|107283.4|107258.4|107285.1|107260.1|107279.1|107254.1|38
1721210610000|2024-07-17 10:03:30|107283|107258|107299.9|107274.9|107300.6|107275.6|107283|107258|40
1721210620000|2024-07-17 10:03:40|107299.7|107274.7|107317.8|107292.8|107318.2|107293.2|107298.3|107273.3|37
1721210630000|2024-07-17 10:03:50|107317.5|107292.5|107317.1|107292.1|107319.2|107294.2|107314.4|107289.4|29
1721210640000|2024-07-17 10:04:00|107317|107292|107314.9|107289.9|107317.7|107292.7|107314.6|107289.6|19
1721210650000|2024-07-17 10:04:10|107314.3|107289.3|107319.7|107294.7|107324.1|107299.1|107314.1|107289.1|41
1721210660000|2024-07-17 10:04:20|107318.7|107293.7|107323.1|107298.1|107327.2|107302.2|107318.6|107293.6|35
1721210670000|2024-07-17 10:04:30|107322.8|107297.8|107324.4|107299.4|107325.7|107300.7|107322.2|107297.2|24
1721210680000|2024-07-17 10:04:40|107324.5|107299.5|107326.9|107301.9|107328.4|107303.4|107322|107297|39
1721210690000|2024-07-17 10:04:50|107326.6|107301.6|107325.2|107300.2|107329.1|107304.1|107324.6|107299.6|36
1721210700000|2024-07-17 10:05:00|107325.7|107300.7|107326|107301|107328|107303|107322.8|107297.8|22
1721210710000|2024-07-17 10:05:10|107325.5|107300.5|107321|107296|107325.8|107300.8|107321|107296|32
1721210720000|2024-07-17 10:05:20|107320.8|107295.8|107306.6|107281.6|107321.8|107296.8|107306.6|107281.6|35
1721210730000|2024-07-17 10:05:30|107305.7|107280.7|107305.9|107280.9|107307.7|107282.7|107304.7|107279.7|25
1721210740000|2024-07-17 10:05:40|107306.1|107281.1|107301|107276|107306.2|107281.2|107299.8|107274.8|37
1721210750000|2024-07-17 10:05:50|107300.9|107275.9|107299.5|107274.5|107303.5|107278.5|107299.3|107274.3|20
1721210760000|2024-07-17 10:06:00|107299.6|107274.6|107298.1|107273.1|107300|107275|107297.7|107272.7|30
1721210770000|2024-07-17 10:06:10|107298|107273|107295.6|107270.6|107298.5|107273.5|107294.8|107269.8|28
1721210780000|2024-07-17 10:06:20|107295.3|107270.3|107290.6|107265.6|107296.4|107271.4|107289.5|107264.5|25
1721210790000|2024-07-17 10:06:30|107290.1|107265.1|107291.4|107266.4|107292.5|107267.5|107290.1|107265.1|22
1721210800000|2024-07-17 10:06:40|107291.1|107266.1|107293.4|107268.4|107293.6|107268.6|107289.7|107264.7|21
1721210810000|2024-07-17 10:06:50|107293|107268|107285.1|107260.1|107293|107268|107285.1|107260.1|27
1721210820000|2024-07-17 10:07:00|107285|107260|107278.8|107253.8|107285|107260|107278.8|107253.8|31
1721210830000|2024-07-17 10:07:10|107279.3|107254.3|107278|107253|107279.3|107254.3|107277.3|107252.3|15
1721210840000|2024-07-17 10:07:20|107278.8|107253.8|107283.3|107258.3|107284.2|107259.2|107277.7|107252.7|17
1721210850000|2024-07-17 10:07:30|107283.5|107258.5|107278.8|107253.8|107286.5|107261.5|107278.8|107253.8|22
1721210860000|2024-07-17 10:07:40|107279|107254|107278.5|107253.5|107282.7|107257.7|107278.5|107253.5|30
1721210870000|2024-07-17 10:07:50|107279.6|107254.6|107283|107258|107283|107258|107275|107250|34
1721210880000|2024-07-17 10:08:00|107283.1|107258.1|107284.6|107259.6|107289.8|107264.8|107283.1|107258.1|37
1721210890000|2024-07-17 10:08:10|107284.4|107259.4|107311.5|107261.5|107317.4|107267.4|107281.8|107256.8|41
1721210900000|2024-07-17 10:08:20|107313.5|107263.5|107309.5|107259.5|107313.7|107263.7|107309.2|107259.2|27
1721210910000|2024-07-17 10:08:30|107309.6|107259.6|107311|107261|107313.2|107263.2|107309.6|107259.6|21
1721210920000|2024-07-17 10:08:40|107311.1|107261.1|107311.5|107261.5|107311.9|107261.9|107309.5|107259.5|20
1721210930000|2024-07-17 10:08:50|107311.4|107261.4|107294.8|107244.8|107312.4|107262.4|107293.7|107243.7|34
1721210940000|2024-07-17 10:09:00|107294.9|107244.9|107293.4|107243.4|107298.2|107248.2|107293.4|107243.4|33
1721210950000|2024-07-17 10:09:10|107294.2|107244.2|107297.2|107247.2|107299.1|107249.1|107291.6|107241.6|33
1721210960000|2024-07-17 10:09:20|107297.3|107247.3|107305.4|107255.4|107306.2|107256.2|107296.9|107246.9|29
1721210970000|2024-07-17 10:09:30|107306.2|107256.2|107307|107257|107307.1|107257.1|107303.5|107253.5|33
1721210980000|2024-07-17 10:09:40|107307.1|107257.1|107316.5|107266.5|107319.9|107269.9|107307.1|107257.1|35
1721210990000|2024-07-17 10:09:50|107316.6|107266.6|107312.4|107262.4|107316.9|107266.9|107312.4|107262.4|29
1721211000000|2024-07-17 10:10:00|107312.7|107262.7|107312.6|107262.6|107314.5|107264.5|107312.4|107262.4|17
1721211010000|2024-07-17 10:10:10|107312.8|107262.8|107311.6|107261.6|107313.4|107263.4|107311.6|107261.6|21
1721211020000|2024-07-17 10:10:20|107312|107262|107310.6|107260.6|107315|107265|107310.6|107260.6|30
1721211030000|2024-07-17 10:10:30|107310.8|107260.8|107311.1|107261.1|107311.1|107261.1|107308|107258|31
1721211040000|2024-07-17 10:10:40|107311.4|107261.4|107313.1|107263.1|107313.1|107263.1|107311.3|107261.3|18
1721211050000|2024-07-17 10:10:50|107313.9|107263.9|107319.5|107269.5|107325.7|107275.7|107313.9|107263.9|33
1721211060000|2024-07-17 10:11:00|107319.4|107269.4|107324.1|107274.1|107324.4|107274.4|107318.5|107268.5|28
1721211070000|2024-07-17 10:11:10|107323.1|107273.1|107324.5|107274.5|107325.3|107275.3|107322.9|107272.9|25
1721211080000|2024-07-17 10:11:20|107324.4|107274.4|107326.1|107276.1|107329.9|107279.9|107323.2|107273.2|31
1721211090000|2024-07-17 10:11:30|107324.4|107274.4|107310.1|107260.1|107324.4|107274.4|107310|107260|36
1721211100000|2024-07-17 10:11:40|107310.6|107260.6|107317.1|107267.1|107317.1|107267.1|107310.2|107260.2|29
1721211110000|2024-07-17 10:11:50|107316.7|107266.7|107312|107262|107317|107267|107312|107262|25
1721211120000|2024-07-17 10:12:00|107311.8|107261.8|107305.9|107255.9|107311.8|107261.8|107305.9|107255.9|20
1721211130000|2024-07-17 10:12:10|107305.8|107255.8|107294.4|107244.4|107306.3|107256.3|107289.3|107239.3|38
1721211140000|2024-07-17 10:12:20|107293.6|107243.6|107291.1|107241.1|107295.7|107245.7|107290.6|107240.6|30
1721211150000|2024-07-17 10:12:30|107290.9|107240.9|107288.1|107238.1|107291|107241|107285.1|107235.1|35
1721211160000|2024-07-17 10:12:40|107288.2|107238.2|107287|107237|107288.2|107238.2|107286.2|107236.2|17
1721211170000|2024-07-17 10:12:50|107286.9|107236.9|107286.2|107236.2|107287.3|107237.3|107284.9|107234.9|20
1721211180000|2024-07-17 10:13:00|107286.8|107236.8|107295.4|107245.4|107295.5|107245.5|107286.6|107236.6|26
1721211190000|2024-07-17 10:13:10|107295.5|107245.5|107297.7|107247.7|107298.1|107248.1|107293.5|107243.5|30
1721211200000|2024-07-17 10:13:20|107297.6|107247.6|107298.3|107248.3|107300.3|107250.3|107296|107246|19
1721211210000|2024-07-17 10:13:30|107298|107248|107296.9|107246.9|107298.3|107248.3|107293.5|107243.5|26
1721211220000|2024-07-17 10:13:40|107297.4|107247.4|107299.2|107249.2|107299.2|107249.2|107296.4|107246.4|14
1721211230000|2024-07-17 10:13:50|107299.3|107249.3|107291.7|107241.7|107299.3|107249.3|107291.7|107241.7|25
1721211240000|2024-07-17 10:14:00|107292|107242|107287.8|107237.8|107292|107242|107284.9|107234.9|36
1721211250000|2024-07-17 10:14:10|107287.9|107237.9|107276.9|107226.9|107289.9|107239.9|107276.9|107226.9|15
1721211260000|2024-07-17 10:14:20|107277.9|107227.9|107278.1|107228.1|107279.8|107229.8|107277.1|107227.1|28
1721211270000|2024-07-17 10:14:30|107277.9|107227.9|107277.5|107227.5|107278.3|107228.3|107274.3|107224.3|30
1721211280000|2024-07-17 10:14:40|107277.6|107227.6|107277.5|107227.5|107277.9|107227.9|107277.3|107227.3|15
1721211290000|2024-07-17 10:14:50|107277.4|107227.4|107289.9|107239.9|107290.2|107240.2|107277.4|107227.4|40
1721211300000|2024-07-17 10:15:00|107289.8|107239.8|107294.1|107244.1|107294.7|107244.7|107289.6|107239.6|32
1721211310000|2024-07-17 10:15:10|107293.5|107243.5|107292.4|107242.4|107293.6|107243.6|107287.6|107237.6|29
1721211320000|2024-07-17 10:15:20|107293.6|107243.6|107295.1|107245.1|107295.2|107245.2|107288.6|107238.6|32
1721211330000|2024-07-17 10:15:30|107295.3|107245.3|107288.6|107238.6|107295.5|107245.5|107288.3|107238.3|29
1721211340000|2024-07-17 10:15:40|107276|107251|107279.1|107254.1|107279.1|107254.1|107276|107251|16
1721211350000|2024-07-17 10:15:50|107279.4|107254.4|107280.9|107255.9|107281|107256|107279.4|107254.4|10
1721211360000|2024-07-17 10:16:00|107281|107256|107282.6|107257.6|107284.1|107259.1|107280.9|107255.9|21
1721211370000|2024-07-17 10:16:10|107282.5|107257.5|107304.8|107254.8|107305.6|107261.9|107282.5|107246.9|24
1721211380000|2024-07-17 10:16:20|107305.3|107255.3|107292.7|107267.7|107311|107268.3|107290.9|107255.3|24
1721211390000|2024-07-17 10:16:30|107292.9|107267.9|107292.5|107267.5|107293.5|107268.5|107292.5|107267.5|9
1721211400000|2024-07-17 10:16:40|107292.9|107267.9|107289.5|107264.5|107292.9|107267.9|107288.8|107263.8|26
1721211410000|2024-07-17 10:16:50|107289.4|107264.4|107287.4|107262.4|107290.9|107265.9|107287.1|107262.1|12
1721211420000|2024-07-17 10:17:00|107287.9|107262.9|107292.2|107267.2|107293.1|107268.1|107287.8|107262.8|26
1721211430000|2024-07-17 10:17:10|107292.9|107267.9|107291.2|107266.2|107293.7|107268.7|107290.8|107265.8|13
1721211440000|2024-07-17 10:17:20|107291.1|107266.1|107292.3|107267.3|107293.6|107268.6|107290.8|107265.8|20
1721211450000|2024-07-17 10:17:30|107292|107267|107295.3|107270.3|107295.3|107270.3|107292|107267|11
1721211460000|2024-07-17 10:17:40|107294.9|107269.9|107285.3|107260.3|107296.4|107271.4|107279.8|107254.8|37
1721211470000|2024-07-17 10:17:50|107285.2|107260.2|107288.7|107263.7|107288.7|107263.7|107283.4|107258.4|38
1721211480000|2024-07-17 10:18:00|107290.4|107265.4|107283.8|107258.8|107290.6|107265.6|107283.8|107258.8|27
1721211490000|2024-07-17 10:18:10|107283.3|107258.3|107295.9|107270.9|107296.1|107271.1|107283.3|107258.3|33
1721211500000|2024-07-17 10:18:20|107296.1|107271.1|107288.1|107263.1|107296.1|107271.1|107286.8|107261.8|35
1721211510000|2024-07-17 10:18:30|107288|107263|107287.4|107262.4|107289.2|107264.2|107287.3|107262.3|32
1721211520000|2024-07-17 10:18:40|107287.2|107262.2|107294.2|107269.2|107294.3|107269.3|107287.2|107262.2|28
1721211530000|2024-07-17 10:18:50|107294.1|107269.1|107294.7|107269.7|107294.7|107269.7|107288.1|107263.1|27
1721211540000|2024-07-17 10:19:00|107295|107270|107293|107268|107295|107270|107291.7|107266.7|20
1721211550000|2024-07-17 10:19:10|107292.7|107267.7|107291.7|107266.7|107293.8|107268.8|107285.4|107260.4|25
1721211560000|2024-07-17 10:19:20|107291.4|107266.4|107290.3|107265.3|107292.2|107267.2|107290.3|107265.3|11
1721211570000|2024-07-17 10:19:30|107290.1|107265.1|107297.5|107272.5|107298.3|107273.3|107290|107265|16
1721211580000|2024-07-17 10:19:40|107298.1|107273.1|107293.3|107268.3|107300.2|107275.2|107293.3|107268.3|16
1721211590000|2024-07-17 10:19:50|107293.7|107268.7|107292.9|107267.9|107293.7|107268.7|107292|107267|20
1721211600000|2024-07-17 10:20:00|107292.8|107267.8|107287.5|107262.5|107294.7|107269.7|107287.5|107262.5|37
1721211610000|2024-07-17 10:20:10|107288|107263|107291.7|107266.7|107291.7|107266.7|107285.9|107260.9|27
1721211620000|2024-07-17 10:20:20|107291.8|107266.8|107295.9|107270.9|107296|107271|107291.7|107266.7|23
1721211630000|2024-07-17 10:20:30|107295.8|107270.8|107292.9|107267.9|107296.9|107271.9|107292.8|107267.8|25
1721211640000|2024-07-17 10:20:40|107292.7|107267.7|107286.6|107261.6|107293.4|107268.4|107286.6|107261.6|30
1721211650000|2024-07-17 10:20:50|107286.4|107261.4|107288.6|107263.6|107290.3|107265.3|107285.7|107260.7|28
1721211660000|2024-07-17 10:21:00|107288.8|107263.8|107284.7|107259.7|107289.6|107264.6|107280.1|107255.1|16
1721211670000|2024-07-17 10:21:10|107284.9|107259.9|107288.8|107263.8|107290.8|107265.8|107284.9|107259.9|18
1721211680000|2024-07-17 10:21:20|107288.7|107263.7|107293.5|107268.5|107293.5|107268.5|107288.2|107263.2|27
1721211690000|2024-07-17 10:21:30|107293.6|107268.6|107290.3|107265.3|107294.9|107269.9|107290.3|107265.3|25
1721211700000|2024-07-17 10:21:40|107290.4|107265.4|107289|107264|107290.4|107265.4|107285.6|107260.6|23
1721211710000|2024-07-17 10:21:50|107288.7|107263.7|107286.3|107261.3|107289|107264|107285|107260|26
1721211720000|2024-07-17 10:22:00|107287.4|107262.4|107291.1|107266.1|107291.7|107266.7|107287.4|107262.4|17
1721211730000|2024-07-17 10:22:10|107290.6|107265.6|107294.6|107269.6|107294.6|107269.6|107290.5|107265.5|15
1721211740000|2024-07-17 10:22:20|107300.3|107275.3|107315.9|107290.9|107317.7|107292.7|107300.3|107275.3|30
1721211750000|2024-07-17 10:22:30|107315.3|107290.3|107318.2|107293.2|107319.3|107294.3|107315.3|107290.3|22
1721211760000|2024-07-17 10:22:40|107317.7|107292.7|107315.8|107290.8|107317.7|107292.7|107314.8|107289.8|20
1721211770000|2024-07-17 10:22:50|107316.3|107291.3|107326.6|107301.6|107327.4|107302.4|107315.5|107290.5|24
1721211780000|2024-07-17 10:23:00|107326.4|107301.4|107320.1|107295.1|107326.4|107301.4|107320.1|107295.1|18
1721211790000|2024-07-17 10:23:10|107319.7|107294.7|107309.1|107284.1|107320.2|107295.2|107308.6|107283.6|28
1721211800000|2024-07-17 10:23:20|107309.3|107284.3|107312.2|107287.2|107313.4|107288.4|107309.3|107284.3|18
1721211810000|2024-07-17 10:23:30|107312.1|107287.1|107311|107286|107313|107288|107310.6|107285.6|16
1721211820000|2024-07-17 10:23:40|107311.4|107286.4|107314.2|107289.2|107314.5|107289.5|107311.4|107286.4|15
1721211830000|2024-07-17 10:23:50|107313.9|107288.9|107307.6|107282.6|107314.2|107289.2|107307.6|107282.6|19
1721211840000|2024-07-17 10:24:00|107307.8|107282.8|107307.6|107282.6|107310.5|107285.5|107307.4|107282.4|23
1721211850000|2024-07-17 10:24:10|107306.6|107281.6|107306.1|107281.1|107306.8|107281.8|107305.6|107280.6|12
1721211860000|2024-07-17 10:24:20|107306.3|107281.3|107317.9|107292.9|107320.3|107295.3|107306.3|107281.3|32
1721211870000|2024-07-17 10:24:30|107318.3|107293.3|107318.8|107293.8|107319.7|107294.7|107315.6|107290.6|17
1721211880000|2024-07-17 10:24:40|107318.6|107293.6|107317.5|107292.5|107318.6|107293.6|107317.4|107292.4|11
1721211890000|2024-07-17 10:24:50|107317.6|107292.6|107306.5|107281.5|107317.6|107292.6|107306.5|107281.5|15
1721211900000|2024-07-17 10:25:00|107306.4|107281.4|107312|107287|107312|107287|107305.3|107280.3|21
1721211910000|2024-07-17 10:25:10|107312.5|107287.5|107315.6|107290.6|107316.5|107291.5|107311.6|107286.6|21
1721211920000|2024-07-17 10:25:20|107315.5|107290.5|107313.5|107288.5|107315.5|107290.5|107313.2|107288.2|10
1721211930000|2024-07-17 10:25:30|107313.9|107288.9|107308|107283|107313.9|107288.9|107307.5|107282.5|24
1721211940000|2024-07-17 10:25:40|107308.4|107283.4|107309.8|107284.8|107313.5|107288.5|107308.4|107283.4|27
1721211950000|2024-07-17 10:25:50|107310.2|107285.2|107311.5|107286.5|107313.9|107288.9|107310.2|107285.2|19
1721211960000|2024-07-17 10:26:00|107311.3|107286.3|107309.4|107284.4|107311.3|107286.3|107308.6|107283.6|18
1721211970000|2024-07-17 10:26:10|107309.5|107284.5|107305.1|107280.1|107309.5|107284.5|107305.1|107280.1|14
1721211980000|2024-07-17 10:26:20|107304.9|107279.9|107307.7|107282.7|107307.7|107282.7|107304.5|107279.5|17
1721211990000|2024-07-17 10:26:30|107307.5|107282.5|107296.9|107271.9|107307.5|107282.5|107296.7|107271.7|28
1721212000000|2024-07-17 10:26:40|107297.2|107272.2|107299.1|107274.1|107299.1|107274.1|107295.3|107270.3|27
1721212010000|2024-07-17 10:26:50|107299.4|107274.4|107298.4|107273.4|107302.5|107277.5|107298.1|107273.1|20
1721212020000|2024-07-17 10:27:00|107298.5|107273.5|107297.2|107272.2|107299.7|107274.7|107295.6|107270.6|25
1721212030000|2024-07-17 10:27:10|107297.1|107272.1|107293.5|107268.5|107297.1|107272.1|107293.4|107268.4|23
1721212040000|2024-07-17 10:27:20|107293.8|107268.8|107294|107269|107294.4|107269.4|107293.5|107268.5|23
1721212050000|2024-07-17 10:27:30|107293.8|107268.8|107295.4|107270.4|107298.5|107273.5|107293.5|107268.5|17
1721212060000|2024-07-17 10:27:40|107295.2|107270.2|107292.2|107267.2|107295.2|107270.2|107292.1|107267.1|17
1721212070000|2024-07-17 10:27:50|107292.4|107267.4|107297.7|107272.7|107297.8|107272.8|107292.1|107267.1|21
1721212080000|2024-07-17 10:28:00|107298|107273|107297.3|107272.3|107299|107274|107296.6|107271.6|15
1721212090000|2024-07-17 10:28:10|107297.5|107272.5|107295.4|107270.4|107299|107274|107295.1|107270.1|30
1721212100000|2024-07-17 10:28:20|107295.8|107270.8|107300.2|107275.2|107300.6|107275.6|107295.8|107270.8|35
1721212110000|2024-07-17 10:28:30|107300|107275|107295.6|107270.6|107300.6|107275.6|107295.1|107270.1|21
1721212120000|2024-07-17 10:28:40|107295.9|107270.9|107287.1|107262.1|107296|107271|107287|107262|22
1721212130000|2024-07-17 10:28:50|107287.9|107262.9|107286.9|107261.9|107290.1|107265.1|107286.8|107261.8|29
1721212140000|2024-07-17 10:29:00|107288|107263|107288.2|107263.2|107288.9|107263.9|107285.6|107260.6|27
1721212150000|2024-07-17 10:29:10|107288.4|107263.4|107286.6|107261.6|107288.5|107263.5|107286.6|107261.6|14
1721212160000|2024-07-17 10:29:20|107286.5|107261.5|107288.5|107263.5|107289.4|107264.4|107286.3|107261.3|27
1721212170000|2024-07-17 10:29:30|107288.2|107263.2|107287.4|107262.4|107290.7|107265.7|107286.7|107261.7|29
1721212180000|2024-07-17 10:29:40|107287.2|107262.2|107286.4|107261.4|107288.4|107263.4|107286.2|107261.2|26
1721212190000|2024-07-17 10:29:50|107286.5|107261.5|107287.4|107262.4|107288.2|107263.2|107286.5|107261.5|15
1721212200000|2024-07-17 10:30:00|107287.3|107262.3|107288.9|107263.9|107290|107265|107286.6|107261.6|37
1721212210000|2024-07-17 10:30:10|107289.2|107264.2|107290.9|107265.9|107294.1|107269.1|107289.2|107264.2|31
1721212220000|2024-07-17 10:30:20|107290.4|107265.4|107301|107276|107301|107276|107289.6|107264.6|40
1721212230000|2024-07-17 10:30:30|107301.5|107276.5|107314.6|107289.6|107314.7|107289.7|107301.4|107276.4|35
1721212240000|2024-07-17 10:30:40|107314.4|107289.4|107320.4|107295.4|107321.2|107296.2|107312.5|107287.5|32
1721212250000|2024-07-17 10:30:50|107320|107295|107308.3|107283.3|107320.1|107295.1|107308|107283|27
1721212260000|2024-07-17 10:31:00|107308.2|107283.2|107304.6|107279.6|107310.2|107285.2|107304.1|107279.1|27
1721212270000|2024-07-17 10:31:10|107304.7|107279.7|107302.6|107277.6|107304.7|107279.7|107302.6|107277.6|16
1721212280000|2024-07-17 10:31:20|107302.7|107277.7|107290.9|107265.9|107303.6|107278.6|107290.9|107265.9|28
1721212290000|2024-07-17 10:31:30|107291.1|107266.1|107292.5|107267.5|107294.4|107269.4|107288.6|107263.6|27
1721212300000|2024-07-17 10:31:40|107292.7|107267.7|107295.3|107270.3|107296|107271|107292.3|107267.3|15
1721212310000|2024-07-17 10:31:50|107295.4|107270.4|107297.5|107272.5|107303.7|107278.7|107295.2|107270.2|30
1721212320000|2024-07-17 10:32:00|107297.6|107272.6|107300.8|107275.8|107301.4|107276.4|107297.4|107272.4|18
1721212330000|2024-07-17 10:32:10|107300.7|107275.7|107300|107275|107301.6|107276.6|107299.6|107274.6|17
1721212340000|2024-07-17 10:32:20|107299.9|107274.9|107288|107263|107299.9|107274.9|107288|107263|43
1721212350000|2024-07-17 10:32:30|107287.4|107262.4|107287.3|107262.3|107287.4|107262.4|107287|107262|8
1721212360000|2024-07-17 10:32:40|107287.2|107262.2|107286.5|107261.5|107287.8|107262.8|107285.7|107260.7|15
1721212370000|2024-07-17 10:32:50|107286.2|107261.2|107286.2|107261.2|107286.2|107261.2|107285.5|107260.5|7
1721212380000|2024-07-17 10:33:00|107286|107261|107283.1|107258.1|107286.4|107261.4|107283.1|107258.1|15
1721212390000|2024-07-17 10:33:10|107283.3|107258.3|107287.9|107262.9|107288.2|107263.2|107282.7|107257.7|21
1721212400000|2024-07-17 10:33:20|107288.3|107263.3|107289.6|107264.6|107292.1|107267.1|107286.2|107261.2|24
1721212410000|2024-07-17 10:33:30|107289.5|107264.5|107293.5|107268.5|107295.3|107270.3|107289.5|107264.5|32
1721212420000|2024-07-17 10:33:40|107293.2|107268.2|107292.5|107267.5|107293.2|107268.2|107292|107267|18
1721212430000|2024-07-17 10:33:50|107292.7|107267.7|107292.1|107267.1|107292.8|107267.8|107291.2|107266.2|18
1721212440000|2024-07-17 10:34:00|107291.7|107266.7|107295|107270|107296.5|107271.5|107291.7|107266.7|15
1721212450000|2024-07-17 10:34:10|107294.9|107269.9|107292.6|107267.6|107294.9|107269.9|107292.5|107267.5|15
1721212460000|2024-07-17 10:34:20|107292.7|107267.7|107294|107269|107294.7|107269.7|107288.8|107263.8|21
1721212470000|2024-07-17 10:34:30|107293.7|107268.7|107293.8|107268.8|107294.4|107269.4|107293.7|107268.7|11
1721212480000|2024-07-17 10:34:40|107294.2|107269.2|107300.3|107275.3|107302.8|107277.8|107294.2|107269.2|31
1721212490000|2024-07-17 10:34:50|107301.1|107276.1|107302.3|107277.3|107302.3|107277.3|107299.2|107274.2|20
1721212500000|2024-07-17 10:35:00|107302.2|107277.2|107312.6|107287.6|107313.5|107288.5|107302.2|107277.2|17
1721212510000|2024-07-17 10:35:10|107313.4|107288.4|107319.6|107294.6|107321.2|107296.2|107313.4|107288.4|38
1721212520000|2024-07-17 10:35:20|107318.4|107293.4|107318.9|107293.9|107319.8|107294.8|107317.8|107292.8|26
1721212530000|2024-07-17 10:35:30|107319|107294|107314.7|107289.7|107319|107294|107314.7|107289.7|26
1721212540000|2024-07-17 10:35:40|107314.8|107289.8|107312.9|107287.9|107314.8|107289.8|107311.1|107286.1|28
1721212550000|2024-07-17 10:35:50|107313.2|107288.2|107317.3|107292.3|107318.6|107293.6|107311.4|107286.4|31
1721212560000|2024-07-17 10:36:00|107317.4|107292.4|107319.6|107294.6|107321.4|107296.4|107317.4|107292.4|22
1721212570000|2024-07-17 10:36:10|107319.9|107294.9|107311.3|107286.3|107322.8|107297.8|107310.5|107285.5|34
1721212580000|2024-07-17 10:36:20|107311.1|107286.1|107312.1|107287.1|107312.1|107287.1|107309.8|107284.8|14
1721212590000|2024-07-17 10:36:30|107312.2|107287.2|107312|107287|107312.7|107287.7|107312|107287|10
1721212600000|2024-07-17 10:36:40|107311.8|107286.8|107308.4|107283.4|107312.8|107287.8|107306.7|107281.7|25
1721212610000|2024-07-17 10:36:50|107308.8|107283.8|107313.6|107288.6|107314.2|107289.2|107308.8|107283.8|25
1721212620000|2024-07-17 10:37:00|107313.8|107288.8|107314.1|107289.1|107315.2|107290.2|107313.8|107288.8|16
1721212630000|2024-07-17 10:37:10|107314.3|107289.3|107318.9|107293.9|107318.9|107293.9|107314.3|107289.3|15
1721212640000|2024-07-17 10:37:20|107319.3|107294.3|107321|107296|107321.1|107296.1|107315.9|107290.9|26
1721212650000|2024-07-17 10:37:30|107321.6|107296.6|107321.9|107296.9|107322|107297|107321.6|107296.6|6
1721212660000|2024-07-17 10:37:40|107321.7|107296.7|107340.1|107315.1|107340.1|107315.1|107320.3|107295.3|30
1721212670000|2024-07-17 10:37:50|107340.5|107315.5|107333.9|107308.9|107340.9|107315.9|107333.1|107308.1|25
1721212680000|2024-07-17 10:38:00|107335.4|107310.4|107347.3|107322.3|107347.9|107322.9|107334.9|107309.9|33
1721212690000|2024-07-17 10:38:10|107347|107322|107344.9|107319.9|107347|107322|107343.8|107318.8|16
1721212700000|2024-07-17 10:38:20|107345|107320|107339.9|107314.9|107345.6|107320.6|107339.9|107314.9|39
1721212710000|2024-07-17 10:38:30|107340|107315|107339.4|107314.4|107341.7|107316.7|107339.2|107314.2|23
1721212720000|2024-07-17 10:38:40|107340|107315|107344.5|107319.5|107344.8|107319.8|107340|107315|27
1721212730000|2024-07-17 10:38:50|107344.4|107319.4|107354.1|107329.1|107354.5|107329.5|107343.1|107318.1|32
1721212740000|2024-07-17 10:39:00|107354|107329|107353.5|107328.5|107354.3|107329.3|107351.6|107326.6|25
1721212750000|2024-07-17 10:39:10|107353.2|107328.2|107350.2|107325.2|107353.2|107328.2|107342.3|107317.3|34
1721212760000|2024-07-17 10:39:20|107350.1|107325.1|107350.9|107325.9|107351.6|107326.6|107349.6|107324.6|19
1721212770000|2024-07-17 10:39:30|107350.7|107325.7|107347.2|107322.2|107350.7|107325.7|107342.8|107317.8|21
1721212780000|2024-07-17 10:39:40|107347.3|107322.3|107348.5|107323.5|107349.8|107324.8|107347.3|107322.3|12
1721212790000|2024-07-17 10:39:50|107348.6|107323.6|107353.3|107328.3|107353.3|107328.3|107347.7|107322.7|16
1721212800000|2024-07-17 10:40:00|107353.4|107328.4|107367.1|107342.1|107368.8|107343.8|107352.7|107327.7|34
1721212810000|2024-07-17 10:40:10|107367.3|107342.3|107371.4|107346.4|107372.6|107347.6|107367.3|107342.3|12
1721212820000|2024-07-17 10:40:20|107371.3|107346.3|107382.6|107357.6|107384.6|107358.5|107370.9|107333.4|28
1721212830000|2024-07-17 10:40:30|107382.5|107357.5|107382.8|107357.8|107384.3|107359.3|107379.6|107354.6|20
1721212840000|2024-07-17 10:40:40|107383.3|107358.3|107384|107334|107393.1|107358.5|107380.4|107334|28
1721212850000|2024-07-17 10:40:50|107383.9|107333.9|107378.4|107328.4|107384.6|107334.6|107378.4|107328.4|16
1721212860000|2024-07-17 10:41:00|107378.5|107328.5|107393.8|107343.8|107393.8|107343.8|107378.5|107328.5|36
1721212870000|2024-07-17 10:41:10|107393.3|107343.3|107394.9|107344.9|107397.1|107347.1|107391.7|107341.7|24
1721212880000|2024-07-17 10:41:20|107394.6|107344.6|107397.9|107347.9|107398.7|107348.7|107394.5|107344.5|17
1721212890000|2024-07-17 10:41:30|107398.2|107348.2|107402.1|107352.1|107402.8|107352.8|107397.9|107347.9|31
1721212900000|2024-07-17 10:41:40|107402.3|107352.3|107408.4|107358.4|107411.5|107361.5|107402.3|107352.3|23
1721212910000|2024-07-17 10:41:50|107408.5|107358.5|107411.3|107361.3|107412|107362|107408.5|107358.5|18
1721212920000|2024-07-17 10:42:00|107410.8|107360.8|107416.2|107366.2|107418.7|107368.7|107410.8|107360.8|24
1721212930000|2024-07-17 10:42:10|107418.4|107368.4|107426.1|107376.1|107426.2|107376.2|107418.1|107368.1|20
1721212940000|2024-07-17 10:42:20|107426.2|107376.2|107421.5|107371.5|107427.9|107377.9|107421.1|107371.1|17
1721212950000|2024-07-17 10:42:30|107421|107371|107430.1|107380.1|107430.2|107380.2|107420|107370|32
1721212960000|2024-07-17 10:42:40|107431|107381|107434.2|107384.2|107434.2|107384.2|107431|107381|23
1721212970000|2024-07-17 10:42:50|107434.4|107384.4|107425.7|107375.7|107435.5|107385.5|107425.7|107375.7|31
1721212980000|2024-07-17 10:43:00|107425.8|107375.8|107423.5|107398.5|107426.3|107398.5|107416.8|107375.2|27
1721212990000|2024-07-17 10:43:10|107422.6|107397.6|107427.6|107402.6|107429.6|107404.6|107422.6|107397.6|33
1721213000000|2024-07-17 10:43:20|107427.7|107402.7|107434.7|107409.7|107437.1|107412.1|107427|107402|33
1721213010000|2024-07-17 10:43:30|107435.2|107410.2|107420.4|107395.4|107438|107413|107420.4|107395.4|43
1721213020000|2024-07-17 10:43:40|107420.1|107395.1|107421.1|107396.1|107422.6|107397.6|107418.7|107393.7|49
1721213030000|2024-07-17 10:43:50|107419.8|107394.8|107421.3|107396.3|107427.5|107402.5|107419.4|107394.4|38
1721213040000|2024-07-17 10:44:00|107421.1|107396.1|107411.4|107386.4|107421.1|107396.1|107408.7|107383.7|45
1721213050000|2024-07-17 10:44:10|107411|107386|107406|107381|107411|107386|107404.6|107379.6|29
1721213060000|2024-07-17 10:44:20|107405.7|107380.7|107408.3|107383.3|107408.8|107383.8|107404.9|107379.9|30
1721213070000|2024-07-17 10:44:30|107406.3|107381.3|107405|107380|107406.3|107381.3|107400.1|107375.1|27
1721213080000|2024-07-17 10:44:40|107404.8|107379.8|107426.7|107401.7|107427.2|107402.2|107404.8|107379.8|34
1721213090000|2024-07-17 10:44:50|107430|107405|107423.4|107398.4|107430.9|107405.9|107423.4|107398.4|26
1721213100000|2024-07-17 10:45:00|107423.7|107398.7|107424|107399|107439.3|107414.3|107423|107398|41
1721213110000|2024-07-17 10:45:10|107423.6|107398.6|107428.4|107403.4|107429.7|107404.7|107422.7|107397.7|35
1721213120000|2024-07-17 10:45:20|107428.3|107403.3|107433.2|107408.2|107433.8|107408.8|107427.7|107402.7|39
1721213130000|2024-07-17 10:45:30|107434.2|107409.2|107439.2|107414.2|107439.6|107414.6|107433.5|107408.5|22
1721213140000|2024-07-17 10:45:40|107439.1|107414.1|107439.6|107414.6|107439.8|107414.8|107438.6|107413.6|23
1721213150000|2024-07-17 10:45:50|107439.5|107414.5|107429.5|107404.5|107439.5|107414.5|107429.5|107404.5|40
1721213160000|2024-07-17 10:46:00|107429.7|107404.7|107434.8|107409.8|107434.9|107409.9|107429.3|107404.3|23
1721213170000|2024-07-17 10:46:10|107434.9|107409.9|107438.4|107413.4|107438.8|107413.8|107434.6|107409.6|16
1721213180000|2024-07-17 10:46:20|107438.6|107413.6|107446|107421|107447.4|107422.4|107438.6|107413.6|27
1721213190000|2024-07-17 10:46:30|107446.1|107421.1|107445.3|107420.3|107448.5|107423.5|107445.2|107420.2|29
1721213200000|2024-07-17 10:46:40|107444.9|107419.9|107445.1|107420.1|107445.3|107420.3|107436.4|107411.4|40
1721213210000|2024-07-17 10:46:50|107445.3|107420.3|107447.6|107422.6|107448.2|107423.2|107445.3|107420.3|12
1721213220000|2024-07-17 10:47:00|107447.1|107422.1|107478.4|107428.4|107478.6|107440.5|107438.8|107413.8|49
1721213230000|2024-07-17 10:47:10|107478.5|107428.5|107477.4|107427.4|107484.1|107434.1|107477.4|107427.4|40
1721213240000|2024-07-17 10:47:20|107477.3|107427.3|107478.9|107428.9|107479.3|107429.3|107471.5|107421.5|27
1721213250000|2024-07-17 10:47:30|107479.1|107429.1|107480|107430|107480.6|107430.6|107479.1|107429.1|13
1721213260000|2024-07-17 10:47:40|107479.8|107429.8|107466.2|107441.2|107482.2|107442.6|107465.8|107427|29
1721213270000|2024-07-17 10:47:50|107466.7|107441.7|107465.4|107440.4|107468.3|107443.3|107464.4|107439.4|27
1721213280000|2024-07-17 10:48:00|107466|107441|107456|107431|107466.2|107441.2|107456|107431|24
1721213290000|2024-07-17 10:48:10|107455.2|107430.2|107457|107432|107457.5|107432.5|107451.3|107426.3|32
1721213300000|2024-07-17 10:48:20|107457.7|107432.7|107458.3|107433.3|107459.6|107434.6|107454|107429|31
1721213310000|2024-07-17 10:48:30|107458|107433|107469|107419|107469.4|107434.5|107457|107418.7|18
1721213320000|2024-07-17 10:48:40|107469.1|107419.1|107472.1|107422.1|107472.3|107422.3|107469|107419|19
1721213330000|2024-07-17 10:48:50|107471.8|107421.8|107471.8|107421.8|107472.1|107422.1|107471.6|107421.6|14
1721213340000|2024-07-17 10:49:00|107471.5|107421.5|107472.4|107422.4|107474.9|107424.9|107470.6|107420.6|31
1721213350000|2024-07-17 10:49:10|107472|107422|107465.6|107415.6|107472|107422|107465.4|107415.4|22
1721213360000|2024-07-17 10:49:20|107465.5|107415.5|107447.7|107422.7|107465.8|107428.7|107447.7|107415.3|22
1721213370000|2024-07-17 10:49:30|107444.9|107419.9|107445.6|107420.6|107448.8|107423.8|107438.9|107413.9|38
1721213380000|2024-07-17 10:49:40|107447.1|107422.1|107454.3|107429.3|107454.3|107429.3|107441.6|107416.6|30
1721213390000|2024-07-17 10:49:50|107454.6|107429.6|107446.5|107421.5|107454.6|107429.6|107440.6|107415.6|34
1721213400000|2024-07-17 10:50:00|107446.8|107421.8|107442.7|107417.7|107447.2|107422.2|107439.9|107414.9|23
1721213410000|2024-07-17 10:50:10|107442.5|107417.5|107452.7|107427.7|107452.7|107427.7|107442.5|107417.5|19
1721213420000|2024-07-17 10:50:20|107453.4|107428.4|107451|107426|107453.4|107428.4|107445.8|107420.8|28
1721213430000|2024-07-17 10:50:30|107451.1|107426.1|107447.4|107422.4|107459.6|107434.6|107447.4|107422.4|30
1721213440000|2024-07-17 10:50:40|107445.4|107420.4|107443.2|107418.2|107447.3|107422.3|107443.2|107418.2|23
1721213450000|2024-07-17 10:50:50|107443.4|107418.4|107462.3|107412.3|107462.3|107418.4|107442.6|107407.3|21
1721213460000|2024-07-17 10:51:00|107466.8|107416.8|107457|107407|107468.1|107418.1|107450.7|107400.7|37
1721213470000|2024-07-17 10:51:10|107457.3|107407.3|107454.4|107429.4|107465.1|107429.5|107452.4|107407.1|31
1721213480000|2024-07-17 10:51:20|107453.6|107428.6|107459.7|107434.7|107462.1|107437.1|107453.1|107428.1|26
1721213490000|2024-07-17 10:51:30|107460.1|107435.1|107459.7|107434.7|107462|107437|107459.4|107434.4|28
1721213500000|2024-07-17 10:51:40|107459.8|107434.8|107438.1|107413.1|107459.8|107434.8|107438.1|107413.1|22
1721213510000|2024-07-17 10:51:50|107438.9|107413.9|107443|107418|107443.1|107418.1|107438.9|107413.9|20
1721213520000|2024-07-17 10:52:00|107443.1|107418.1|107449|107424|107450.7|107425.7|107440.5|107415.5|27
1721213530000|2024-07-17 10:52:10|107450|107425|107450.8|107425.8|107453.9|107428.9|107449.5|107424.5|28
1721213540000|2024-07-17 10:52:20|107451.1|107426.1|107450.8|107425.8|107451.3|107426.3|107450.7|107425.7|17
1721213550000|2024-07-17 10:52:30|107451.2|107426.2|107452.3|107427.3|107452.3|107427.3|107451.1|107426.1|11
1721213560000|2024-07-17 10:52:40|107452.1|107427.1|107453.6|107428.6|107453.6|107428.6|107451.4|107426.4|16
1721213570000|2024-07-17 10:52:50|107453.4|107428.4|107455.8|107430.8|107455.8|107430.8|107447.6|107422.6|34
1721213580000|2024-07-17 10:53:00|107456|107431|107456.8|107431.8|107459.8|107434.8|107456|107431|33
1721213590000|2024-07-17 10:53:10|107457.6|107432.6|107459.8|107434.8|107462.1|107437.1|107456.9|107431.9|26
1721213600000|2024-07-17 10:53:20|107459.9|107434.9|107455.6|107430.6|107459.9|107434.9|107455.4|107430.4|14
1721213610000|2024-07-17 10:53:30|107456.8|107431.8|107458.5|107433.5|107459.5|107434.5|107455.2|107430.2|19
1721213620000|2024-07-17 10:53:40|107458.2|107433.2|107459.2|107434.2|107460.1|107435.1|107458.1|107433.1|13
1721213630000|2024-07-17 10:53:50|107459.9|107434.9|107459.6|107434.6|107460.2|107435.2|107455.1|107430.1|15
1721213640000|2024-07-17 10:54:00|107459.5|107434.5|107448.5|107423.5|107459.5|107434.5|107447.2|107422.2|40
1721213650000|2024-07-17 10:54:10|107448.9|107423.9|107447.2|107422.2|107448.9|107423.9|107446.1|107421.1|28
1721213660000|2024-07-17 10:54:20|107447.4|107422.4|107449.7|107424.7|107453.6|107428.6|107447.3|107422.3|32
1721213670000|2024-07-17 10:54:30|107449.6|107424.6|107450.9|107425.9|107450.9|107425.9|107447.8|107422.8|22
1721213680000|2024-07-17 10:54:40|107450.8|107425.8|107464.7|107439.7|107464.7|107439.7|107449.6|107424.6|31
1721213690000|2024-07-17 10:54:50|107464.6|107439.6|107462.5|107437.5|107465.6|107440.6|107460.8|107435.8|28
1721213700000|2024-07-17 10:55:00|107461.8|107436.8|107463.2|107438.2|107465.2|107440.2|107459.9|107434.9|27
1721213710000|2024-07-17 10:55:10|107464.1|107439.1|107462.7|107437.7|107464.6|107439.6|107462.7|107437.7|12
1721213720000|2024-07-17 10:55:20|107462.6|107437.6|107461.7|107436.7|107463.4|107438.4|107461.4|107436.4|21
1721213730000|2024-07-17 10:55:30|107461.5|107436.5|107469.7|107444.7|107475.7|107450.7|107461|107436|28
1721213740000|2024-07-17 10:55:40|107471|107446|107468.3|107443.3|107471.2|107446.2|107459.7|107434.7|34
1721213750000|2024-07-17 10:55:50|107468.4|107443.4|107482.7|107457.7|107482.7|107457.7|107467.1|107442.1|36
1721213760000|2024-07-17 10:56:00|107482.2|107457.2|107499.4|107449.4|107499.6|107459.1|107479.4|107446.9|32
1721213770000|2024-07-17 10:56:10|107499.2|107449.2|107505.4|107455.4|107505.5|107455.5|107499.2|107449.2|30
1721213780000|2024-07-17 10:56:20|107504.7|107454.7|107494.6|107444.6|107507.2|107457.2|107494.1|107444.1|41
1721213790000|2024-07-17 10:56:30|107496.2|107446.2|107495.5|107445.5|107497.3|107447.3|107494.5|107444.5|23
1721213800000|2024-07-17 10:56:40|107495.6|107445.6|107496.1|107446.1|107496.8|107446.8|107495.4|107445.4|23
1721213810000|2024-07-17 10:56:50|107497.8|107447.8|107499.6|107449.6|107499.8|107449.8|107497.8|107447.8|14
1721213820000|2024-07-17 10:57:00|107500|107450|107495.3|107445.3|107500|107450|107495.3|107445.3|15
1721213830000|2024-07-17 10:57:10|107495.2|107445.2|107504.9|107454.9|107506.6|107456.6|107494.2|107444.2|16
1721213840000|2024-07-17 10:57:20|107505.4|107455.4|107508.2|107458.2|107508.2|107458.2|107504|107454|26
1721213850000|2024-07-17 10:57:30|107508.6|107458.6|107517.9|107467.9|107517.9|107467.9|107508.6|107458.6|32
1721213860000|2024-07-17 10:57:40|107518.1|107468.1|107506.1|107456.1|107518.4|107468.4|107506.1|107456.1|14
1721213870000|2024-07-17 10:57:50|107505.9|107455.9|107504.2|107454.2|107505.9|107455.9|107502.4|107452.4|21
1721213880000|2024-07-17 10:58:00|107504.1|107454.1|107504.3|107454.3|107504.3|107454.3|107503.9|107453.9|12
1721213890000|2024-07-17 10:58:10|107505.4|107455.4|107505.6|107455.6|107506|107456|107505.2|107455.2|10
1721213900000|2024-07-17 10:58:20|107506.4|107456.4|107506.3|107456.3|107513|107463|107504.4|107454.4|27
1721213910000|2024-07-17 10:58:30|107506.6|107456.6|107508.4|107458.4|107508.5|107458.5|107506.6|107456.6|9
1721213920000|2024-07-17 10:58:40|107508.5|107458.5|107513.5|107463.5|107513.5|107463.5|107508.4|107458.4|19
1721213930000|2024-07-17 10:58:50|107513.2|107463.2|107520.3|107470.3|107520.9|107470.9|107513.2|107463.2|24
1721213940000|2024-07-17 10:59:00|107520.2|107470.2|107517.8|107467.8|107520.2|107470.2|107517.8|107467.8|12
1721213950000|2024-07-17 10:59:10|107517.5|107467.5|107519.9|107469.9|107519.9|107469.9|107517.5|107467.5|17
1721213960000|2024-07-17 10:59:20|107520.2|107470.2|107519.4|107469.4|107520.2|107470.2|107518.3|107468.3|9
1721213970000|2024-07-17 10:59:30|107520|107470|107522.4|107472.4|107522.4|107472.4|107518.9|107468.9|13
1721213980000|2024-07-17 10:59:40|107523.4|107473.4|107528.8|107478.8|107530.3|107480.3|107523.4|107473.4|25
1721213990000|2024-07-17 10:59:50|107528.3|107478.3|107533.6|107483.6|107536.9|107486.9|107528.3|107478.3|16
1721214000000|2024-07-17 11:00:00|107534.4|107484.4|107555.1|107505.1|107555.1|107505.1|107533.2|107483.2|29
1721214010000|2024-07-17 11:00:10|107555.2|107505.2|107552.4|107502.4|107555.2|107505.2|107551.9|107501.9|13
1721214020000|2024-07-17 11:00:20|107552.8|107502.8|107553.9|107503.9|107554.2|107504.2|107552.8|107502.8|11
1721214030000|2024-07-17 11:00:30|107554|107504|107557.7|107507.7|107559.1|107509.1|107554|107504|18
1721214040000|2024-07-17 11:00:40|107557.3|107507.3|107557.8|107507.8|107558|107508|107557.1|107507.1|8
1721214050000|2024-07-17 11:00:50|107557.6|107507.6|107547.5|107497.5|107557.6|107507.6|107547.5|107497.5|21
1721214060000|2024-07-17 11:01:00|107547.3|107497.3|107549.1|107499.1|107550|107500|107546.9|107496.9|20
1721214070000|2024-07-17 11:01:10|107549|107499|107553.6|107503.6|107553.8|107503.8|107548.9|107498.9|25
1721214080000|2024-07-17 11:01:20|107553.7|107503.7|107553.6|107503.6|107554.1|107504.1|107553.3|107503.3|20
1721214090000|2024-07-17 11:01:30|107553.1|107503.1|107553.2|107503.2|107554|107504|107552.8|107502.8|12
1721214100000|2024-07-17 11:01:40|107553.1|107503.1|107552.6|107502.6|107553.3|107503.3|107551|107501|12
1721214110000|2024-07-17 11:01:50|107552.7|107502.7|107555.3|107505.3|107555.5|107505.5|107552.7|107502.7|13
1721214120000|2024-07-17 11:02:00|107555.2|107505.2|107551.8|107526.8|107555.2|107528.6|107545.2|107505.2|34
1721214130000|2024-07-17 11:02:10|107551.9|107526.9|107554.3|107529.3|107554.8|107529.8|107550.5|107525.5|41
1721214140000|2024-07-17 11:02:20|107553.6|107528.6|107554.3|107529.3|107555.7|107530.7|107551.4|107526.4|26
1721214150000|2024-07-17 11:02:30|107554.2|107529.2|107554|107529|107555.2|107530.2|107552.2|107527.2|33
1721214160000|2024-07-17 11:02:40|107553.5|107528.5|107530.2|107505.2|107553.5|107528.5|107528.1|107503.1|28
1721214170000|2024-07-17 11:02:50|107530.9|107505.9|107537.4|107512.4|107539.3|107514.3|107530.9|107505.9|26
1721214180000|2024-07-17 11:03:00|107537.3|107512.3|107536.9|107511.9|107539.7|107514.7|107536.1|107511.1|29
1721214190000|2024-07-17 11:03:10|107537.1|107512.1|107538.8|107513.8|107542.9|107517.9|107536.9|107511.9|28
1721214200000|2024-07-17 11:03:20|107539.4|107514.4|107545.7|107520.7|107547.3|107522.3|107539.2|107514.2|31
1721214210000|2024-07-17 11:03:30|107545.3|107520.3|107543.5|107518.5|107545.3|107520.3|107543.2|107518.2|21
1721214220000|2024-07-17 11:03:40|107543.3|107518.3|107542.2|107517.2|107544.6|107519.6|107540.8|107515.8|23
1721214230000|2024-07-17 11:03:50|107542.3|107517.3|107545.5|107520.5|107546.9|107521.9|107540.8|107515.8|27
1721214240000|2024-07-17 11:04:00|107545|107520|107540.2|107515.2|107545|107520|107538.2|107513.2|21
1721214250000|2024-07-17 11:04:10|107541.1|107516.1|107541.8|107516.8|107541.8|107516.8|107538.7|107513.7|16
1721214260000|2024-07-17 11:04:20|107541.7|107516.7|107542.1|107517.1|107543.3|107518.3|107541.7|107516.7|15
1721214270000|2024-07-17 11:04:30|107541.9|107516.9|107542.9|107517.9|107542.9|107517.9|107541.9|107516.9|6
1721214280000|2024-07-17 11:04:40|107543|107518|107542.3|107517.3|107544|107519|107534.7|107509.7|27
1721214290000|2024-07-17 11:04:50|107542|107517|107543.2|107518.2|107546.5|107521.5|107541.9|107516.9|17
1721214300000|2024-07-17 11:05:00|107543.3|107518.3|107540.5|107515.5|107550.1|107525.1|107540|107515|29
1721214310000|2024-07-17 11:05:10|107540.4|107515.4|107540.9|107515.9|107543.9|107518.9|107540.2|107515.2|28
1721214320000|2024-07-17 11:05:20|107540.7|107515.7|107541.3|107516.3|107541.7|107516.7|107540.7|107515.7|12
1721214330000|2024-07-17 11:05:30|107541.2|107516.2|107542.6|107517.6|107543.6|107518.6|107538.7|107513.7|19
1721214340000|2024-07-17 11:05:40|107542.8|107517.8|107547.6|107522.6|107547.6|107522.6|107542.8|107517.8|22
1721214350000|2024-07-17 11:05:50|107547.8|107522.8|107546.5|107521.5|107547.8|107522.8|107545.3|107520.3|13
1721214360000|2024-07-17 11:06:00|107546.8|107521.8|107544.5|107519.5|107547.5|107522.5|107544.4|107519.4|15
1721214370000|2024-07-17 11:06:10|107544.6|107519.6|107545.1|107520.1|107545.2|107520.2|107543.7|107518.7|12
1721214380000|2024-07-17 11:06:20|107545|107520|107551.9|107526.9|107553.5|107528.5|107544.9|107519.9|31
1721214390000|2024-07-17 11:06:30|107551.7|107526.7|107550.8|107525.8|107552.1|107527.1|107549.7|107524.7|26
1721214400000|2024-07-17 11:06:40|107550.9|107525.9|107578.2|107528.2|107578.6|107542|107547.3|107522.3|33
1721214410000|2024-07-17 11:06:50|107578.7|107528.7|107579.8|107529.8|107583.7|107533.7|107578.7|107528.7|42
1721214420000|2024-07-17 11:07:00|107580.2|107530.2|107595.9|107545.9|107597.8|107547.8|107579.9|107529.9|36
1721214430000|2024-07-17 11:07:10|107595.8|107545.8|107610.5|107560.5|107612.7|107562.7|107594|107544|44
1721214440000|2024-07-17 11:07:20|107610.7|107560.7|107609.1|107559.1|107610.7|107560.7|107608.6|107558.6|29
1721214450000|2024-07-17 11:07:30|107609.3|107559.3|107623.4|107573.4|107625.5|107575.5|107609.3|107559.3|41
1721214460000|2024-07-17 11:07:40|107623.8|107573.8|107630.6|107580.6|107632.4|107582.4|107620.8|107570.8|48
1721214470000|2024-07-17 11:07:50|107630.1|107580.1|107622.8|107572.8|107630.1|107580.1|107622.8|107572.8|30
1721214480000|2024-07-17 11:08:00|107622.5|107572.5|107615.4|107565.4|107622.5|107572.5|107614.9|107564.9|24
1721214490000|2024-07-17 11:08:10|107614.3|107564.3|107611.6|107561.6|107614.8|107564.8|107611.6|107561.6|24
1721214500000|2024-07-17 11:08:20|107611.3|107561.3|107590.9|107565.9|107611.3|107567.2|107587.3|107557.8|35
1721214510000|2024-07-17 11:08:30|107591|107566|107590.2|107565.2|107595.9|107570.9|107589.8|107564.8|21
1721214520000|2024-07-17 11:08:40|107589.9|107564.9|107594.5|107569.5|107594.5|107569.5|107588.5|107563.5|29
1721214530000|2024-07-17 11:08:50|107595.4|107570.4|107596.3|107571.3|107596.3|107571.3|107592.7|107567.7|23
1721214540000|2024-07-17 11:09:00|107596.2|107571.2|107600.4|107575.4|107600.4|107575.4|107596|107571|22
1721214550000|2024-07-17 11:09:10|107600.7|107575.7|107603.9|107578.9|107603.9|107578.9|107600.7|107575.7|18
1721214560000|2024-07-17 11:09:20|107604.1|107579.1|107609.5|107584.5|107609.6|107584.6|107604.1|107579.1|16
1721214570000|2024-07-17 11:09:30|107609.6|107584.6|107609.8|107584.8|107610.1|107585.1|107609.5|107584.5|8
1721214580000|2024-07-17 11:09:40|107609.9|107584.9|107609.9|107584.9|107610.4|107585.4|107609.6|107584.6|19
1721214590000|2024-07-17 11:09:50|107610.2|107585.2|107613.5|107588.5|107615.6|107590.6|107608.6|107583.6|33
1721214600000|2024-07-17 11:10:00|107613.3|107588.3|107612.9|107587.9|107614.2|107589.2|107610.4|107585.4|24
1721214610000|2024-07-17 11:10:10|107613.1|107588.1|107612.1|107587.1|107614.4|107589.4|107608.1|107583.1|39
1721214620000|2024-07-17 11:10:20|107612.2|107587.2|107607.2|107582.2|107613.8|107588.8|107607.2|107582.2|15
1721214630000|2024-07-17 11:10:30|107606.9|107581.9|107603.7|107578.7|107608.1|107583.1|107602.6|107577.6|29
1721214640000|2024-07-17 11:10:40|107603.6|107578.6|107579.7|107554.7|107606.3|107581.3|107579.7|107554.7|45
1721214650000|2024-07-17 11:10:50|107579.3|107554.3|107574.4|107549.4|107579.6|107554.6|107572.9|107547.9|37
1721214660000|2024-07-17 11:11:00|107574.7|107549.7|107572.4|107547.4|107576.9|107551.9|107569.4|107544.4|43
1721214670000|2024-07-17 11:11:10|107572.6|107547.6|107572.6|107547.6|107578.9|107553.9|107572.3|107547.3|35
1721214680000|2024-07-17 11:11:20|107572.4|107547.4|107574.4|107549.4|107574.4|107549.4|107569.3|107544.3|41
1721214690000|2024-07-17 11:11:30|107574.6|107549.6|107569.7|107544.7|107574.8|107549.8|107567.6|107542.6|30
1721214700000|2024-07-17 11:11:40|107569.6|107544.6|107568.6|107543.6|107575.4|107550.4|107568.3|107543.3|34
1721214710000|2024-07-17 11:11:50|107568.2|107543.2|107590.8|107565.8|107596.7|107571.7|107567.9|107542.9|41
1721214720000|2024-07-17 11:12:00|107590.4|107565.4|107586.2|107561.2|107590.9|107565.9|107582.7|107557.7|47
1721214730000|2024-07-17 11:12:10|107585.8|107560.8|107590.4|107565.4|107590.4|107565.4|107578|107553|27
1721214740000|2024-07-17 11:12:20|107591.1|107566.1|107594.9|107569.9|107600|107575|107591.1|107566.1|46
1721214750000|2024-07-17 11:12:30|107595.3|107570.3|107616.8|107566.8|107618|107573.8|107595.3|107562.5|43
1721214760000|2024-07-17 11:12:40|107618.2|107568.2|107618.5|107568.5|107620.6|107570.6|107617.5|107567.5|19
1721214770000|2024-07-17 11:12:50|107618.9|107568.9|107619.2|107569.2|107620.7|107570.7|107617.9|107567.9|27
1721214780000|2024-07-17 11:13:00|107619.4|107569.4|107620.1|107570.1|107621.4|107571.4|107619.4|107569.4|20
1721214790000|2024-07-17 11:13:10|107620|107570|107600.7|107575.7|107620|107582.4|107600.6|107570|21
1721214800000|2024-07-17 11:13:20|107600.8|107575.8|107605.5|107580.5|107605.5|107580.5|107597.2|107572.2|34
1721214810000|2024-07-17 11:13:30|107604.1|107579.1|107605.5|107580.5|107607|107582|107603.6|107578.6|37
1721214820000|2024-07-17 11:13:40|107605.7|107580.7|107607.8|107582.8|107609.9|107584.9|107605.7|107580.7|26
1721214830000|2024-07-17 11:13:50|107607.7|107582.7|107601.7|107576.7|107613|107588|107601.7|107576.7|38
1721214840000|2024-07-17 11:14:00|107601.6|107576.6|107599.8|107574.8|107603.3|107578.3|107599.8|107574.8|21
1721214850000|2024-07-17 11:14:10|107599.9|107574.9|107607.2|107582.2|107608.2|107583.2|107599.7|107574.7|26
1721214860000|2024-07-17 11:14:20|107607|107582|107603.3|107578.3|107607.9|107582.9|107603.2|107578.2|31
1721214870000|2024-07-17 11:14:30|107603.4|107578.4|107613|107588|107613.1|107588.1|107603.3|107578.3|30
1721214880000|2024-07-17 11:14:40|107614.8|107589.8|107619.8|107594.8|107620|107595|107612.6|107587.6|35
1721214890000|2024-07-17 11:14:50|107620.1|107595.1|107629.9|107604.9|107630.6|107605.6|107619.6|107594.6|38
1721214900000|2024-07-17 11:15:00|107629.8|107604.8|107627.6|107602.6|107629.8|107604.8|107622.1|107597.1|23
1721214910000|2024-07-17 11:15:10|107627.7|107602.7|107626.1|107601.1|107627.7|107602.7|107626.1|107601.1|13
1721214920000|2024-07-17 11:15:20|107623.8|107598.8|107614|107589|107624.5|107599.5|107613.7|107588.7|31
1721214930000|2024-07-17 11:15:30|107614.4|107589.4|107624.5|107599.5|107625.1|107600.1|107614.4|107589.4|28
1721214940000|2024-07-17 11:15:40|107625.1|107600.1|107625.8|107600.8|107628.3|107603.3|107624.9|107599.9|25
1721214950000|2024-07-17 11:15:50|107625|107600|107616.1|107591.1|107625.8|107600.8|107616.1|107591.1|33
1721214960000|2024-07-17 11:16:00|107616.2|107591.2|107636.6|107611.6|107637.2|107612.2|107615.2|107590.2|47
1721214970000|2024-07-17 11:16:10|107636.8|107611.8|107621.7|107596.7|107637|107612|107621.7|107596.7|38
1721214980000|2024-07-17 11:16:20|107621.5|107596.5|107619.5|107594.5|107623.6|107598.6|107616.8|107591.8|27
1721214990000|2024-07-17 11:16:30|107619.8|107594.8|107622.1|107597.1|107627.8|107602.8|107619.8|107594.8|34
1721215000000|2024-07-17 11:16:40|107621.7|107596.7|107608.1|107583.1|107621.7|107596.7|107606.7|107581.7|21
1721215010000|2024-07-17 11:16:50|107607.9|107582.9|107598.4|107573.4|107609.2|107584.2|107598.4|107573.4|34
1721215020000|2024-07-17 11:17:00|107598.5|107573.5|107596.2|107571.2|107601.3|107576.3|107596.2|107571.2|25
1721215030000|2024-07-17 11:17:10|107596|107571|107598.5|107573.5|107598.7|107573.7|107590.3|107565.3|35
1721215040000|2024-07-17 11:17:20|107598.7|107573.7|107600.5|107575.5|107603.1|107578.1|107598.2|107573.2|26
1721215050000|2024-07-17 11:17:30|107600.3|107575.3|107604.1|107579.1|107609|107584|107599.3|107574.3|43
1721215060000|2024-07-17 11:17:40|107603.8|107578.8|107602.1|107577.1|107606.5|107581.5|107602.1|107577.1|42
1721215070000|2024-07-17 11:17:50|107602.3|107577.3|107612.3|107587.3|107615.6|107590.6|107602.3|107577.3|29
1721215080000|2024-07-17 11:18:00|107612.2|107587.2|107599.2|107574.2|107613.8|107588.8|107599.2|107574.2|32
1721215090000|2024-07-17 11:18:10|107598.4|107573.4|107601.2|107576.2|107601.6|107576.6|107598.4|107573.4|26
1721215100000|2024-07-17 11:18:20|107601.3|107576.3|107600.9|107575.9|107605.1|107580.1|107600.5|107575.5|28
1721215110000|2024-07-17 11:18:30|107601.4|107576.4|107603.6|107578.6|107603.6|107578.6|107595.7|107570.7|31
1721215120000|2024-07-17 11:18:40|107602.9|107577.9|107610.8|107585.8|107610.8|107585.8|107602.7|107577.7|30
1721215130000|2024-07-17 11:18:50|107611.5|107586.5|107595.1|107570.1|107612.1|107587.1|107594.8|107569.8|36
1721215140000|2024-07-17 11:19:00|107595.2|107570.2|107593.8|107568.8|107595.2|107570.2|107593.1|107568.1|22
1721215150000|2024-07-17 11:19:10|107593.7|107568.7|107581.1|107556.1|107593.7|107568.7|107577|107552|37
1721215160000|2024-07-17 11:19:20|107581.3|107556.3|107568|107543|107581.4|107556.4|107568|107543|34
1721215170000|2024-07-17 11:19:30|107567.9|107542.9|107577.2|107552.2|107577.5|107552.5|107567.9|107542.9|34
1721215180000|2024-07-17 11:19:40|107576.8|107551.8|107577.8|107552.8|107579.2|107554.2|107576.5|107551.5|22
1721215190000|2024-07-17 11:19:50|107577.4|107552.4|107569|107544|107577.4|107552.4|107568.5|107543.5|31
1721215200000|2024-07-17 11:20:00|107569.1|107544.1|107573.9|107548.9|107573.9|107548.9|107568.7|107543.7|23
1721215210000|2024-07-17 11:20:10|107573.8|107548.8|107572.5|107547.5|107578.7|107553.7|107570.4|107545.4|40
1721215220000|2024-07-17 11:20:20|107570.3|107545.3|107563|107538|107570.3|107545.3|107562.8|107537.8|27
1721215230000|2024-07-17 11:20:30|107562.8|107537.8|107566.1|107541.1|107566.1|107541.1|107562.5|107537.5|24
1721215240000|2024-07-17 11:20:40|107566.2|107541.2|107564.2|107539.2|107567.2|107542.2|107561.9|107536.9|23
1721215250000|2024-07-17 11:20:50|107563.8|107538.8|107562.4|107537.4|107564.5|107539.5|107561.5|107536.5|28
1721215260000|2024-07-17 11:21:00|107562.5|107537.5|107561.3|107536.3|107570.2|107545.2|107560.6|107535.6|44
1721215270000|2024-07-17 11:21:10|107560.9|107535.9|107551.2|107526.2|107561|107536|107548.2|107523.2|48
1721215280000|2024-07-17 11:21:20|107552.2|107527.2|107543.2|107518.2|107555.3|107530.3|107543|107518|45
1721215290000|2024-07-17 11:21:30|107543.5|107518.5|107541.5|107516.5|107545|107520|107541|107516|28
1721215300000|2024-07-17 11:21:40|107542.4|107517.4|107540.3|107515.3|107545.4|107520.4|107540|107515|27
1721215310000|2024-07-17 11:21:50|107540.1|107515.1|107534.9|107509.9|107541.3|107516.3|107534.7|107509.7|25
1721215320000|2024-07-17 11:22:00|107534.7|107509.7|107538.5|107513.5|107539.5|107514.5|107534.7|107509.7|30
1721215330000|2024-07-17 11:22:10|107538.3|107513.3|107542.3|107517.3|107542.3|107517.3|107538|107513|20
1721215340000|2024-07-17 11:22:20|107542.8|107517.8|107540.4|107515.4|107545.5|107520.5|107540.1|107515.1|34
1721215350000|2024-07-17 11:22:30|107537.7|107512.7|107533|107508|107537.7|107512.7|107532.8|107507.8|17
1721215360000|2024-07-17 11:22:40|107532.5|107507.5|107527.5|107502.5|107532.5|107507.5|107523.7|107498.7|40
1721215370000|2024-07-17 11:22:50|107527.8|107502.8|107525.2|107500.2|107528.6|107503.6|107521|107496|36
1721215380000|2024-07-17 11:23:00|107526.4|107501.4|107525.7|107500.7|107528.3|107503.3|107525.7|107500.7|17
1721215390000|2024-07-17 11:23:10|107524.2|107499.2|107532.5|107507.5|107533.9|107508.9|107523.8|107498.8|33
1721215400000|2024-07-17 11:23:20|107532.8|107507.8|107522|107472|107537.3|107508.1|107521.5|107471.5|43
1721215410000|2024-07-17 11:23:30|107522.1|107472.1|107518.1|107468.1|107525.2|107475.2|107518.1|107468.1|34
1721215420000|2024-07-17 11:23:40|107517.7|107467.7|107502.6|107452.6|107519.6|107480.7|107492.8|107452.6|26
1721215430000|2024-07-17 11:23:50|107502.7|107452.7|107512.1|107462.1|107512.3|107462.3|107502.7|107452.7|31
1721215440000|2024-07-17 11:24:00|107512.2|107462.2|107513.9|107463.9|107518.9|107468.9|107512.1|107462.1|29
1721215450000|2024-07-17 11:24:10|107513.7|107463.7|107503.2|107453.2|107513.7|107463.7|107501.1|107451.1|30
1721215460000|2024-07-17 11:24:20|107503.1|107453.1|107513.1|107463.1|107513.6|107463.6|107503|107453|29
1721215470000|2024-07-17 11:24:30|107513.7|107463.7|107517.8|107467.8|107519.2|107469.2|107513.7|107463.7|32
1721215480000|2024-07-17 11:24:40|107517.6|107467.6|107516.6|107466.6|107519.1|107469.1|107516.6|107466.6|21
1721215490000|2024-07-17 11:24:50|107516.7|107466.7|107520|107470|107521.7|107471.7|107516.2|107466.2|18
1721215500000|2024-07-17 11:25:00|107520.1|107470.1|107525.6|107475.6|107527.7|107477.7|107519.8|107469.8|27
1721215510000|2024-07-17 11:25:10|107525.5|107475.5|107522.5|107472.5|107525.8|107475.8|107522.5|107472.5|13
1721215520000|2024-07-17 11:25:20|107522.1|107472.1|107507.3|107482.3|107522.1|107482.3|107507.3|107469.5|21
1721215530000|2024-07-17 11:25:30|107507.4|107482.4|107499.3|107474.3|107507.5|107482.5|107498.5|107473.5|21
1721215540000|2024-07-17 11:25:40|107499.2|107474.2|107488|107463|107499.2|107474.2|107488|107463|23
1721215550000|2024-07-17 11:25:50|107487.8|107462.8|107490.2|107465.2|107491.4|107466.4|107487.8|107462.8|17
1721215560000|2024-07-17 11:26:00|107490|107465|107484.7|107459.7|107491.4|107466.4|107484.7|107459.7|23
1721215570000|2024-07-17 11:26:10|107484.6|107459.6|107480.7|107455.7|107484.6|107459.6|107480.6|107455.6|21
1721215580000|2024-07-17 11:26:20|107480.9|107455.9|107485.9|107460.9|107486|107461|107478.5|107453.5|33
1721215590000|2024-07-17 11:26:30|107485.6|107460.6|107483.2|107458.2|107485.9|107460.9|107480.4|107455.4|28
1721215600000|2024-07-17 11:26:40|107481.5|107456.5|107477.4|107452.4|107482.4|107457.4|107477.3|107452.3|26
1721215610000|2024-07-17 11:26:50|107477.6|107452.6|107474.3|107449.3|107479.6|107454.6|107474.3|107449.3|31
1721215620000|2024-07-17 11:27:00|107473.9|107448.9|107467.5|107442.5|107473.9|107448.9|107467.4|107442.4|23
1721215630000|2024-07-17 11:27:10|107467.7|107442.7|107475.8|107450.8|107476.2|107451.2|107467.5|107442.5|25
1721215640000|2024-07-17 11:27:20|107476.2|107451.2|107475.6|107450.6|107476.2|107451.2|107474.7|107449.7|23
1721215650000|2024-07-17 11:27:30|107476|107451|107474.5|107449.5|107477.5|107452.5|107472.9|107447.9|25
1721215660000|2024-07-17 11:27:40|107474.4|107449.4|107475.1|107450.1|107475.8|107450.8|107474.3|107449.3|15
1721215670000|2024-07-17 11:27:50|107475|107450|107472|107447|107477|107452|107472|107447|31
1721215680000|2024-07-17 11:28:00|107471.9|107446.9|107472.9|107447.9|107473.6|107448.6|107471.8|107446.8|23
1721215690000|2024-07-17 11:28:10|107473.3|107448.3|107476.3|107451.3|107478.1|107453.1|107473.3|107448.3|29
1721215700000|2024-07-17 11:28:20|107475.4|107450.4|107465|107440|107476.2|107451.2|107465|107440|47
1721215710000|2024-07-17 11:28:30|107466.6|107441.6|107469.7|107444.7|107470|107445|107466.6|107441.6|20
1721215720000|2024-07-17 11:28:40|107469.8|107444.8|107466.1|107441.1|107472|107447|107458.6|107433.6|40
1721215730000|2024-07-17 11:28:50|107466.6|107441.6|107466.3|107441.3|107468.6|107443.6|107466.3|107441.3|33
1721215740000|2024-07-17 11:29:00|107465.4|107440.4|107463.9|107438.9|107466.5|107441.5|107461.3|107436.3|41
1721215750000|2024-07-17 11:29:10|107463.7|107438.7|107474.6|107449.6|107474.6|107449.6|107463.4|107438.4|34
1721215760000|2024-07-17 11:29:20|107474.9|107449.9|107471.3|107446.3|107475.1|107450.1|107471.2|107446.2|24
1721215770000|2024-07-17 11:29:30|107470|107445|107470.2|107445.2|107470.9|107445.9|107470|107445|20
1721215780000|2024-07-17 11:29:40|107470.7|107445.7|107471.1|107446.1|107472.4|107447.4|107470.7|107445.7|20
1721215790000|2024-07-17 11:29:50|107471.4|107446.4|107457.3|107432.3|107471.4|107446.4|107456.2|107431.2|46
1721215800000|2024-07-17 11:30:00|107457.1|107432.1|107449.5|107424.5|107459.4|107434.4|107449.5|107424.5|30
1721215810000|2024-07-17 11:30:10|107449.6|107424.6|107451.7|107426.7|107451.7|107426.7|107449.2|107424.2|21
1721215820000|2024-07-17 11:30:20|107451.5|107426.5|107455.6|107430.6|107455.6|107430.6|107450.2|107425.2|25
1721215830000|2024-07-17 11:30:30|107456.2|107431.2|107462.9|107437.9|107463.4|107438.4|107454.7|107429.7|25
1721215840000|2024-07-17 11:30:40|107463.1|107438.1|107475.1|107450.1|107475.5|107450.5|107463.1|107438.1|41
1721215850000|2024-07-17 11:30:50|107475.2|107450.2|107480.1|107455.1|107480.2|107455.2|107474.8|107449.8|18
1721215860000|2024-07-17 11:31:00|107479.9|107454.9|107474.1|107449.1|107481.3|107456.3|107474|107449|29
1721215870000|2024-07-17 11:31:10|107473.9|107448.9|107473|107448|107476.2|107451.2|107472.5|107447.5|31
1721215880000|2024-07-17 11:31:20|107472.8|107447.8|107477.2|107452.2|107477.8|107452.8|107472.8|107447.8|25
1721215890000|2024-07-17 11:31:30|107477|107452|107488.4|107463.4|107488.4|107463.4|107477|107452|35
1721215900000|2024-07-17 11:31:40|107488.1|107463.1|107486.3|107461.3|107488.1|107463.1|107486.3|107461.3|18
1721215910000|2024-07-17 11:31:50|107486.5|107461.5|107492.5|107467.5|107492.6|107467.6|107486.3|107461.3|23
1721215920000|2024-07-17 11:32:00|107492.4|107467.4|107493.8|107468.8|107493.8|107468.8|107489.2|107464.2|23
1721215930000|2024-07-17 11:32:10|107493.4|107468.4|107489.6|107464.6|107493.4|107468.4|107488.1|107463.1|31
1721215940000|2024-07-17 11:32:20|107490.6|107465.6|107489.8|107464.8|107490.6|107465.6|107488.3|107463.3|20
1721215950000|2024-07-17 11:32:30|107489.9|107464.9|107485.7|107460.7|107490|107465|107485.7|107460.7|19
1721215960000|2024-07-17 11:32:40|107485.9|107460.9|107489.8|107464.8|107489.8|107464.8|107484.9|107459.9|19
1721215970000|2024-07-17 11:32:50|107490|107465|107487.6|107462.6|107490.8|107465.8|107487.6|107462.6|15
1721215980000|2024-07-17 11:33:00|107487.7|107462.7|107490.2|107465.2|107490.2|107465.2|107487.5|107462.5|18
1721215990000|2024-07-17 11:33:10|107490.1|107465.1|107487.3|107462.3|107490.1|107465.1|107486.4|107461.4|22
1721216000000|2024-07-17 11:33:20|107487.1|107462.1|107488.2|107463.2|107488.8|107463.8|107487.1|107462.1|19
1721216010000|2024-07-17 11:33:30|107489.5|107464.5|107489.8|107464.8|107490.3|107465.3|107489.4|107464.4|16
1721216020000|2024-07-17 11:33:40|107489.7|107464.7|107491.7|107466.7|107491.7|107466.7|107489.6|107464.6|19
1721216030000|2024-07-17 11:33:50|107491.6|107466.6|107485.2|107460.2|107491.9|107466.9|107484.8|107459.8|24
1721216040000|2024-07-17 11:34:00|107485.7|107460.7|107486.8|107461.8|107490.8|107465.8|107485.7|107460.7|27
1721216050000|2024-07-17 11:34:10|107486.9|107461.9|107490.7|107465.7|107490.7|107465.7|107486.9|107461.9|24
1721216060000|2024-07-17 11:34:20|107490.8|107465.8|107493.1|107468.1|107498.6|107473.6|107490.8|107465.8|35
1721216070000|2024-07-17 11:34:30|107492.9|107467.9|107493.1|107468.1|107494.2|107469.2|107488.9|107463.9|28
1721216080000|2024-07-17 11:34:40|107493.3|107468.3|107487.6|107462.6|107493.3|107468.3|107486.8|107461.8|25
1721216090000|2024-07-17 11:34:50|107487.4|107462.4|107488.7|107463.7|107491.9|107466.9|107487.3|107462.3|36
1721216100000|2024-07-17 11:35:00|107488.6|107463.6|107479.8|107454.8|107488.9|107463.9|107479.1|107454.1|28
1721216110000|2024-07-17 11:35:10|107479.5|107454.5|107470.1|107445.1|107480.6|107455.6|107470.1|107445.1|36
1721216120000|2024-07-17 11:35:20|107470.3|107445.3|107474.1|107449.1|107474.5|107449.5|107469.7|107444.7|26
1721216130000|2024-07-17 11:35:30|107474.3|107449.3|107481.6|107456.6|107482.5|107457.5|107474.2|107449.2|28
1721216140000|2024-07-17 11:35:40|107481.4|107456.4|107476.7|107451.7|107481.4|107456.4|107475.6|107450.6|29
1721216150000|2024-07-17 11:35:50|107477|107452|107477.6|107452.6|107478.8|107453.8|107476.7|107451.7|24
1721216160000|2024-07-17 11:36:00|107477.7|107452.7|107469.5|107444.5|107477.7|107452.7|107468.6|107443.6|23
1721216170000|2024-07-17 11:36:10|107469.8|107444.8|107470.5|107445.5|107470.5|107445.5|107469.5|107444.5|13
1721216180000|2024-07-17 11:36:20|107470.4|107445.4|107475.9|107450.9|107475.9|107450.9|107470.4|107445.4|28
1721216190000|2024-07-17 11:36:30|107474.9|107449.9|107484|107459|107484|107459|107472.5|107447.5|30
1721216200000|2024-07-17 11:36:40|107483.8|107458.8|107489.1|107464.1|107492.2|107467.2|107482.4|107457.4|40
1721216210000|2024-07-17 11:36:50|107488.7|107463.7|107484.2|107459.2|107489.2|107464.2|107482.8|107457.8|37
1721216220000|2024-07-17 11:37:00|107484|107459|107493.4|107468.4|107493.8|107468.8|107482.8|107457.8|26
1721216230000|2024-07-17 11:37:10|107493.3|107468.3|107482.7|107457.7|107493.3|107468.3|107482.2|107457.2|34
1721216240000|2024-07-17 11:37:20|107482.5|107457.5|107481.3|107456.3|107482.5|107457.5|107478.6|107453.6|27
1721216250000|2024-07-17 11:37:30|107481.9|107456.9|107497.2|107472.2|107497.2|107472.2|107481.3|107456.3|28
1721216260000|2024-07-17 11:37:40|107497.1|107472.1|107507|107482|107507|107482|107496.5|107471.5|30
1721216270000|2024-07-17 11:37:50|107506.8|107481.8|107506.8|107481.8|107506.9|107481.9|107505|107480|30
1721216280000|2024-07-17 11:38:00|107507.8|107482.8|107507.6|107482.6|107508.5|107483.5|107507.2|107482.2|24
1721216290000|2024-07-17 11:38:10|107507.7|107482.7|107506.9|107481.9|107507.7|107482.7|107505.8|107480.8|18
1721216300000|2024-07-17 11:38:20|107507|107482|107507.6|107482.6|107508.3|107483.3|107506.5|107481.5|20
1721216310000|2024-07-17 11:38:30|107507.3|107482.3|107507.6|107482.6|107508|107483|107506.2|107481.2|20
1721216320000|2024-07-17 11:38:40|107507.5|107482.5|107504.8|107479.8|107507.6|107482.6|107503.4|107478.4|26
1721216330000|2024-07-17 11:38:50|107504.5|107479.5|107489.2|107464.2|107504.5|107479.5|107489.2|107464.2|30
1721216340000|2024-07-17 11:39:00|107489|107464|107481.7|107456.7|107489.1|107464.1|107480.1|107455.1|37
1721216350000|2024-07-17 11:39:10|107481.3|107456.3|107478.7|107453.7|107481.6|107456.6|107477.1|107452.1|37
1721216360000|2024-07-17 11:39:20|107478.6|107453.6|107483.2|107458.2|107483.6|107458.6|107478.1|107453.1|26
1721216370000|2024-07-17 11:39:30|107482.9|107457.9|107485.2|107460.2|107485.2|107460.2|107481.8|107456.8|25
1721216380000|2024-07-17 11:39:40|107484.8|107459.8|107485.2|107460.2|107488.2|107463.2|107484.8|107459.8|21
1721216390000|2024-07-17 11:39:50|107485|107460|107481.8|107456.8|107485|107460|107481.3|107456.3|28
1721216400000|2024-07-17 11:40:00|107481.6|107456.6|107484.8|107459.8|107484.9|107459.9|107481.3|107456.3|35
1721216410000|2024-07-17 11:40:10|107484.7|107459.7|107491.5|107466.5|107492.6|107467.6|107483.7|107458.7|35
1721216420000|2024-07-17 11:40:20|107492.3|107467.3|107493.5|107468.5|107495|107470|107491.7|107466.7|28
1721216430000|2024-07-17 11:40:30|107492.8|107467.8|107489|107464|107496.9|107471.9|107488.6|107463.6|28
1721216440000|2024-07-17 11:40:40|107486.9|107461.9|107490.8|107465.8|107491.1|107466.1|107486.8|107461.8|18
1721216450000|2024-07-17 11:40:50|107491|107466|107489.8|107464.8|107495.9|107470.9|107489.8|107464.8|32
1721216460000|2024-07-17 11:41:00|107489.1|107464.1|107491.6|107466.6|107491.6|107466.6|107489|107464|15
1721216470000|2024-07-17 11:41:10|107492.2|107467.2|107495.3|107470.3|107496|107471|107491.5|107466.5|31
1721216480000|2024-07-17 11:41:20|107496.3|107471.3|107489.8|107464.8|107497.3|107472.3|107489.6|107464.6|29
1721216490000|2024-07-17 11:41:30|107489.7|107464.7|107496.4|107471.4|107496.4|107471.4|107489.7|107464.7|29
1721216500000|2024-07-17 11:41:40|107496.2|107471.2|107499.3|107474.3|107500.9|107475.9|107495.2|107470.2|30
1721216510000|2024-07-17 11:41:50|107498.4|107473.4|107491.1|107466.1|107498.4|107473.4|107488.1|107463.1|35
1721216520000|2024-07-17 11:42:00|107490.7|107465.7|107494.9|107469.9|107495|107470|107490.6|107465.6|24
1721216530000|2024-07-17 11:42:10|107495.1|107470.1|107486.2|107461.2|107495.2|107470.2|107484.9|107459.9|31
1721216540000|2024-07-17 11:42:20|107485.9|107460.9|107483.2|107458.2|107489.8|107464.8|107482.9|107457.9|29
1721216550000|2024-07-17 11:42:30|107483.6|107458.6|107480.7|107455.7|107487.6|107462.6|107477.6|107452.6|24
1721216560000|2024-07-17 11:42:40|107480.5|107455.5|107462.6|107437.6|107482.4|107457.4|107460.8|107435.8|39
1721216570000|2024-07-17 11:42:50|107462.4|107437.4|107465.3|107440.3|107467.9|107442.9|107462.3|107437.3|31
1721216580000|2024-07-17 11:43:00|107465.5|107440.5|107463.1|107438.1|107466.9|107441.9|107463.1|107438.1|30
1721216590000|2024-07-17 11:43:10|107463.4|107438.4|107466.3|107441.3|107467.5|107442.5|107456|107431|30
1721216600000|2024-07-17 11:43:20|107467.6|107442.6|107458.5|107433.5|107469.6|107444.6|107458.5|107433.5|26
1721216610000|2024-07-17 11:43:30|107458.2|107433.2|107460.5|107435.5|107462.9|107437.9|107453|107428|45
1721216620000|2024-07-17 11:43:40|107460.7|107435.7|107459.9|107434.9|107460.7|107435.7|107458.5|107433.5|26
1721216630000|2024-07-17 11:43:50|107459.8|107434.8|107466.9|107441.9|107467.8|107442.8|107455.4|107430.4|36
1721216640000|2024-07-17 11:44:00|107467.2|107442.2|107476.4|107451.4|107479.8|107454.8|107467.2|107442.2|39
1721216650000|2024-07-17 11:44:10|107475|107450|107481.1|107456.1|107481.6|107456.6|107475|107450|29
1721216660000|2024-07-17 11:44:20|107481.9|107456.9|107482.7|107457.7|107482.9|107457.9|107481.2|107456.2|20
1721216670000|2024-07-17 11:44:30|107482.6|107457.6|107480.2|107455.2|107482.6|107457.6|107476.9|107451.9|43
1721216680000|2024-07-17 11:44:40|107480.1|107455.1|107456.6|107431.6|107480.1|107455.1|107454.3|107429.3|39
1721216690000|2024-07-17 11:44:50|107456.2|107431.2|107459.2|107434.2|107459.5|107434.5|107456.2|107431.2|19
1721216700000|2024-07-17 11:45:00|107459.3|107434.3|107458.9|107433.9|107462|107437|107457.7|107432.7|29
1721216710000|2024-07-17 11:45:10|107458.8|107433.8|107456.8|107431.8|107458.9|107433.9|107456.8|107431.8|20
1721216720000|2024-07-17 11:45:20|107457.3|107432.3|107442.7|107417.7|107457.7|107432.7|107442.6|107417.6|40
1721216730000|2024-07-17 11:45:30|107442.8|107417.8|107451|107426|107452.2|107427.2|107442.7|107417.7|23
1721216740000|2024-07-17 11:45:40|107450.6|107425.6|107450.3|107425.3|107451.8|107426.8|107450|107425|21
1721216750000|2024-07-17 11:45:50|107450.5|107425.5|107462.5|107437.5|107462.8|107437.8|107447.2|107422.2|41
1721216760000|2024-07-17 11:46:00|107463.1|107438.1|107456.5|107431.5|107467.5|107442.5|107452.6|107427.6|33
1721216770000|2024-07-17 11:46:10|107456.1|107431.1|107461.2|107436.2|107464.9|107439.9|107453.9|107428.9|41
1721216780000|2024-07-17 11:46:20|107461.6|107436.6|107466.3|107441.3|107467.2|107442.2|107460.2|107435.2|38
1721216790000|2024-07-17 11:46:30|107466.2|107441.2|107468.2|107443.2|107468.2|107443.2|107463|107438|22
1721216800000|2024-07-17 11:46:40|107468.1|107443.1|107471.2|107446.2|107475.7|107450.7|107468.1|107443.1|26
1721216810000|2024-07-17 11:46:50|107470.2|107445.2|107469.4|107444.4|107471.2|107446.2|107468.6|107443.6|14
1721216820000|2024-07-17 11:47:00|107469.2|107444.2|107462|107437|107469.2|107444.2|107460.1|107435.1|28
1721216830000|2024-07-17 11:47:10|107462.2|107437.2|107456.7|107431.7|107466.4|107441.4|107456.5|107431.5|33
1721216840000|2024-07-17 11:47:20|107456.6|107431.6|107456.1|107431.1|107456.8|107431.8|107453.7|107428.7|28
1721216850000|2024-07-17 11:47:30|107456|107431|107447.7|107422.7|107456|107431|107446.7|107421.7|41
1721216860000|2024-07-17 11:47:40|107447.9|107422.9|107451.4|107426.4|107455|107430|107447.9|107422.9|39
1721216870000|2024-07-17 11:47:50|107451.2|107426.2|107449.7|107424.7|107453.2|107428.2|107445.8|107420.8|31
1721216880000|2024-07-17 11:48:00|107450.1|107425.1|107458.6|107433.6|107461.2|107436.2|107446.6|107421.6|40
1721216890000|2024-07-17 11:48:10|107458.9|107433.9|107464.4|107439.4|107464.9|107439.9|107458.9|107433.9|15
1721216900000|2024-07-17 11:48:20|107464.5|107439.5|107460.4|107435.4|107464.7|107439.7|107460.4|107435.4|16
1721216910000|2024-07-17 11:48:30|107460.5|107435.5|107471.1|107446.1|107471.1|107446.1|107460.1|107435.1|30
1721216920000|2024-07-17 11:48:40|107471.3|107446.3|107480.2|107455.2|107480.2|107455.2|107471.2|107446.2|32
1721216930000|2024-07-17 11:48:50|107480.4|107455.4|107481.2|107456.2|107481.5|107456.5|107477.7|107452.7|32
1721216940000|2024-07-17 11:49:00|107480.5|107455.5|107489.4|107464.4|107492.9|107467.9|107480.5|107455.5|40
1721216950000|2024-07-17 11:49:10|107489.5|107464.5|107481.4|107456.4|107489.5|107464.5|107481.2|107456.2|37
1721216960000|2024-07-17 11:49:20|107481.2|107456.2|107479.8|107454.8|107481.2|107456.2|107477.9|107452.9|27
1721216970000|2024-07-17 11:49:30|107480.4|107455.4|107484.9|107459.9|107486.7|107461.7|107478.5|107453.5|34
1721216980000|2024-07-17 11:49:40|107486.5|107461.5|107478.5|107453.5|107486.9|107461.9|107476.4|107451.4|29
1721216990000|2024-07-17 11:49:50|107478.6|107453.6|107478.1|107453.1|107478.9|107453.9|107476.6|107451.6|25
1721217000000|2024-07-17 11:50:00|107478.2|107453.2|107473.1|107448.1|107479.1|107454.1|107473.1|107448.1|27
1721217010000|2024-07-17 11:50:10|107472.7|107447.7|107479|107454|107479.4|107454.4|107470.7|107445.7|40
1721217020000|2024-07-17 11:50:20|107479.4|107454.4|107485.2|107460.2|107485.2|107460.2|107479|107454|30
1721217030000|2024-07-17 11:50:30|107485.7|107460.7|107483.2|107458.2|107486.6|107461.6|107480.7|107455.7|34
1721217040000|2024-07-17 11:50:40|107483.6|107458.6|107479.3|107454.3|107484.3|107459.3|107478.8|107453.8|23
1721217050000|2024-07-17 11:50:50|107479.4|107454.4|107475.4|107450.4|107484.8|107459.8|107475.1|107450.1|27
1721217060000|2024-07-17 11:51:00|107474.9|107449.9|107484.5|107459.5|107484.9|107459.9|107474.7|107449.7|28
1721217070000|2024-07-17 11:51:10|107484.2|107459.2|107470.5|107445.5|107485.3|107460.3|107470.5|107445.5|29
1721217080000|2024-07-17 11:51:20|107470.1|107445.1|107457.6|107432.6|107470.7|107445.7|107457.6|107432.6|29
1721217090000|2024-07-17 11:51:30|107458|107433|107460.6|107435.6|107460.6|107435.6|107457.9|107432.9|21
1721217100000|2024-07-17 11:51:40|107461.1|107436.1|107457.2|107432.2|107462.1|107437.1|107456.8|107431.8|29
1721217110000|2024-07-17 11:51:50|107458|107433|107458.7|107433.7|107459.9|107434.9|107456.3|107431.3|24
1721217120000|2024-07-17 11:52:00|107458.5|107433.5|107454.3|107429.3|107458.9|107433.9|107454.3|107429.3|23
1721217130000|2024-07-17 11:52:10|107454.2|107429.2|107458.7|107433.7|107461.6|107436.6|107453.1|107428.1|28
1721217140000|2024-07-17 11:52:20|107458.6|107433.6|107450.6|107425.6|107462.3|107437.3|107450.4|107425.4|29
1721217150000|2024-07-17 11:52:30|107450.4|107425.4|107446.8|107421.8|107450.8|107425.8|107443.5|107418.5|30
1721217160000|2024-07-17 11:52:40|107446.7|107421.7|107448.5|107423.5|107448.8|107423.8|107446.5|107421.5|25
1721217170000|2024-07-17 11:52:50|107448.6|107423.6|107444.6|107419.6|107449.1|107424.1|107444.6|107419.6|27
1721217180000|2024-07-17 11:53:00|107444.5|107419.5|107452.4|107427.4|107452.4|107427.4|107444.4|107419.4|27
1721217190000|2024-07-17 11:53:10|107452.6|107427.6|107452.6|107427.6|107454.1|107429.1|107449.9|107424.9|34
1721217200000|2024-07-17 11:53:20|107452.7|107427.7|107465.2|107440.2|107465.2|107440.2|107452.7|107427.7|35
1721217210000|2024-07-17 11:53:30|107467.7|107442.7|107476.6|107451.6|107477|107452|107465.3|107440.3|35
1721217220000|2024-07-17 11:53:40|107476.5|107451.5|107474|107449|107476.5|107451.5|107474|107449|17
1721217230000|2024-07-17 11:53:50|107473.6|107448.6|107472|107447|107473.7|107448.7|107469.9|107444.9|26
1721217240000|2024-07-17 11:54:00|107470.8|107445.8|107483.9|107433.9|107485|107446.2|107469.2|107430.4|24
1721217250000|2024-07-17 11:54:10|107484.1|107434.1|107488.3|107463.3|107493.3|107463.3|107483.9|107433.9|24
1721217260000|2024-07-17 11:54:20|107487.6|107462.6|107504.7|107454.7|107505.1|107462.6|107486.6|107448.9|33
1721217270000|2024-07-17 11:54:30|107504.5|107454.5|107503.5|107453.5|107504.5|107454.5|107503.4|107453.4|15
1721217280000|2024-07-17 11:54:40|107503.2|107453.2|107505.3|107455.3|107507.6|107457.6|107503.2|107453.2|26
1721217290000|2024-07-17 11:54:50|107505.2|107455.2|107504.8|107454.8|107505.4|107455.4|107503.5|107453.5|22
1721217300000|2024-07-17 11:55:00|107504.9|107454.9|107506.5|107456.5|107508|107458|107501.5|107451.5|40
1721217310000|2024-07-17 11:55:10|107506.4|107456.4|107506.8|107456.8|107511.5|107461.5|107506.1|107456.1|40
1721217320000|2024-07-17 11:55:20|107506.7|107456.7|107506.7|107456.7|107508|107458|107500.9|107450.9|36
1721217330000|2024-07-17 11:55:30|107507.2|107457.2|107511.8|107461.8|107511.8|107461.8|107505.5|107455.5|29
1721217340000|2024-07-17 11:55:40|107513.2|107463.2|107500.2|107475.2|107517.2|107476.5|107500.1|107462.3|38
1721217350000|2024-07-17 11:55:50|107500|107475|107514.8|107489.8|107524|107492.4|107499.8|107470|49
1721217360000|2024-07-17 11:56:00|107515.1|107490.1|107489.6|107464.6|107518.4|107493.4|107489.3|107464.3|49
1721217370000|2024-07-17 11:56:10|107490|107465|107486.7|107461.7|107490.4|107465.4|107486.7|107461.7|29
1721217380000|2024-07-17 11:56:20|107486.9|107461.9|107489.3|107464.3|107489.7|107464.7|107486.7|107461.7|23
1721217390000|2024-07-17 11:56:30|107489.6|107464.6|107467.2|107442.2|107490.6|107465.6|107467.2|107442.2|35
1721217400000|2024-07-17 11:56:40|107467.6|107442.6|107478.4|107453.4|107478.6|107453.6|107467.2|107442.2|39
1721217410000|2024-07-17 11:56:50|107478.6|107453.6|107477.4|107452.4|107480.1|107455.1|107477|107452|35
1721217420000|2024-07-17 11:57:00|107477.6|107452.6|107477.9|107452.9|107479.1|107454.1|107475.8|107450.8|32
1721217430000|2024-07-17 11:57:10|107477.6|107452.6|107479.2|107454.2|107479.6|107454.6|107476.6|107451.6|33
1721217440000|2024-07-17 11:57:20|107478.6|107453.6|107474|107449|107478.8|107453.8|107474|107449|43
1721217450000|2024-07-17 11:57:30|107474.5|107449.5|107469.7|107444.7|107474.5|107449.5|107467.4|107442.4|38
1721217460000|2024-07-17 11:57:40|107469.9|107444.9|107467.9|107442.9|107469.9|107444.9|107467.6|107442.6|38
1721217470000|2024-07-17 11:57:50|107467.5|107442.5|107471.8|107446.8|107473.5|107448.5|107465.9|107440.9|39
1721217480000|2024-07-17 11:58:00|107472.2|107447.2|107475.4|107450.4|107475.6|107450.6|107469|107444|41
1721217490000|2024-07-17 11:58:10|107475.1|107450.1|107489.8|107464.8|107491.2|107466.2|107474.8|107449.8|55
1721217500000|2024-07-17 11:58:20|107490.1|107465.1|107488.7|107463.7|107491.9|107466.9|107488|107463|41
1721217510000|2024-07-17 11:58:30|107488.4|107463.4|107488.8|107463.8|107494.6|107469.6|107485.8|107460.8|39
1721217520000|2024-07-17 11:58:40|107488.6|107463.6|107475.7|107450.7|107489.9|107464.9|107475.6|107450.6|39
1721217530000|2024-07-17 11:58:50|107475.5|107450.5|107487.5|107462.5|107487.5|107462.5|107475.3|107450.3|46
1721217540000|2024-07-17 11:59:00|107487|107462|107506.8|107481.8|107506.8|107481.8|107486.9|107461.9|44
1721217550000|2024-07-17 11:59:10|107507.2|107482.2|107499.6|107474.6|107509.2|107484.2|107497.7|107472.7|40
1721217560000|2024-07-17 11:59:20|107499|107474|107494.4|107469.4|107500.9|107475.9|107493.2|107468.2|27
1721217570000|2024-07-17 11:59:30|107494.7|107469.7|107492.3|107467.3|107495.8|107470.8|107492.3|107467.3|24
1721217580000|2024-07-17 11:59:40|107492.2|107467.2|107481.9|107456.9|107492.4|107467.4|107481.9|107456.9|22
1721217590000|2024-07-17 11:59:50|107482.1|107457.1|107480.7|107455.7|107482.1|107457.1|107476.7|107451.7|25
1721217600000|2024-07-17 12:00:00|107489.6|107464.6|107512.4|107487.4|107512.9|107487.9|107489.6|107464.6|57
1721217610000|2024-07-17 12:00:10|107512.2|107487.2|107512.4|107487.4|107513.1|107488.1|107506.8|107481.8|40
1721217620000|2024-07-17 12:00:20|107512.8|107487.8|107519|107494|107519.9|107494.9|107505.3|107480.3|54
1721217630000|2024-07-17 12:00:30|107519.1|107494.1|107525.6|107500.6|107528.8|107503.8|107519.1|107494.1|39
1721217640000|2024-07-17 12:00:40|107525.8|107500.8|107556.3|107531.3|107559.3|107534.3|107525.8|107500.8|61
1721217650000|2024-07-17 12:00:50|107556|107531|107541.1|107516.1|107556.3|107531.3|107540.9|107515.9|43
1721217660000|2024-07-17 12:01:00|107541.4|107516.4|107545.4|107520.4|107546|107521|107538.4|107513.4|47
1721217670000|2024-07-17 12:01:10|107545.9|107520.9|107561|107511|107561|107521.6|107539.6|107505.8|49
1721217680000|2024-07-17 12:01:20|107560.7|107510.7|107563.7|107513.7|107570.1|107520.1|107560.7|107510.7|47
1721217690000|2024-07-17 12:01:30|107563.4|107513.4|107574.2|107524.2|107575.2|107525.2|107562.7|107512.7|41
1721217700000|2024-07-17 12:01:40|107573.9|107523.9|107580.7|107530.7|107580.7|107530.7|107570.3|107520.3|45
1721217710000|2024-07-17 12:01:50|107580.9|107530.9|107581.2|107531.2|107588.1|107538.1|107580.3|107530.3|41
1721217720000|2024-07-17 12:02:00|107581.5|107531.5|107575.8|107525.8|107587.4|107545.7|107566.5|107525.6|41
1721217730000|2024-07-17 12:02:10|107576.4|107526.4|107572.7|107522.7|107578.5|107528.5|107569.8|107519.8|41
1721217740000|2024-07-17 12:02:20|107573.1|107523.1|107579.1|107529.1|107580.1|107530.1|107573|107523|31
1721217750000|2024-07-17 12:02:30|107578.9|107528.9|107571.5|107521.5|107578.9|107528.9|107569.7|107519.7|30
1721217760000|2024-07-17 12:02:40|107571.8|107521.8|107561.7|107536.7|107571.8|107537.5|107557.6|107521.8|35
1721217770000|2024-07-17 12:02:50|107561.6|107536.6|107555.8|107530.8|107561.6|107536.6|107551.7|107526.7|23
1721217780000|2024-07-17 12:03:00|107555.7|107530.7|107557.8|107532.8|107558.4|107533.4|107555.7|107530.7|23
1721217790000|2024-07-17 12:03:10|107558.1|107533.1|107560.8|107535.8|107561.5|107536.5|107556.8|107531.8|33
1721217800000|2024-07-17 12:03:20|107560.7|107535.7|107562.6|107537.6|107562.6|107537.6|107560.7|107535.7|26
1721217810000|2024-07-17 12:03:30|107562.7|107537.7|107559.5|107534.5|107562.7|107537.7|107559.5|107534.5|21
1721217820000|2024-07-17 12:03:40|107559.4|107534.4|107558.3|107533.3|107561.7|107536.7|107558.2|107533.2|27
1721217830000|2024-07-17 12:03:50|107558.2|107533.2|107552.6|107527.6|107558.2|107533.2|107551.9|107526.9|21
1721217840000|2024-07-17 12:04:00|107552.8|107527.8|107548|107523|107552.8|107527.8|107545.6|107520.6|37
1721217850000|2024-07-17 12:04:10|107548.1|107523.1|107540.7|107515.7|107548.5|107523.5|107540.7|107515.7|25
1721217860000|2024-07-17 12:04:20|107540.4|107515.4|107533.9|107508.9|107541.2|107516.2|107530.7|107505.7|35
1721217870000|2024-07-17 12:04:30|107533.7|107508.7|107539.6|107514.6|107541.1|107516.1|107532.6|107507.6|40
1721217880000|2024-07-17 12:04:40|107539.2|107514.2|107546.4|107521.4|107546.4|107521.4|107534.6|107509.6|40
1721217890000|2024-07-17 12:04:50|107546.3|107521.3|107544.8|107519.8|107548.9|107523.9|107544.2|107519.2|34
1721217900000|2024-07-17 12:05:00|107544.7|107519.7|107551.6|107526.6|107551.7|107526.7|107541.3|107516.3|47
1721217910000|2024-07-17 12:05:10|107551.7|107526.7|107565.3|107540.3|107565.5|107540.5|107551.7|107526.7|41
1721217920000|2024-07-17 12:05:20|107565.1|107540.1|107575.6|107550.6|107575.9|107550.9|107564.9|107539.9|37
1721217930000|2024-07-17 12:05:30|107573.7|107548.7|107566.4|107541.4|107573.7|107548.7|107564.1|107539.1|45
1721217940000|2024-07-17 12:05:40|107565|107540|107565.4|107540.4|107573.1|107548.1|107564.4|107539.4|45
1721217950000|2024-07-17 12:05:50|107565.3|107540.3|107564.1|107539.1|107566.8|107541.8|107564.1|107539.1|34
1721217960000|2024-07-17 12:06:00|107564.3|107539.3|107565.7|107540.7|107568.5|107543.5|107564.3|107539.3|27
1721217970000|2024-07-17 12:06:10|107565.6|107540.6|107561.9|107536.9|107565.6|107540.6|107560.3|107535.3|26
1721217980000|2024-07-17 12:06:20|107562.2|107537.2|107556.3|107531.3|107562.2|107537.2|107555.4|107530.4|21
1721217990000|2024-07-17 12:06:30|107556|107531|107561.4|107536.4|107562.1|107537.1|107555|107530|39
1721218000000|2024-07-17 12:06:40|107561.2|107536.2|107563.5|107538.5|107564.2|107539.2|107560.8|107535.8|32
1721218010000|2024-07-17 12:06:50|107563.4|107538.4|107569.5|107544.5|107569.7|107544.7|107562.8|107537.8|17
1721218020000|2024-07-17 12:07:00|107569.6|107544.6|107575.7|107550.7|107579.2|107554.2|107569.6|107544.6|34
1721218030000|2024-07-17 12:07:10|107575.6|107550.6|107573.4|107548.4|107575.6|107550.6|107572|107547|36
1721218040000|2024-07-17 12:07:20|107573.2|107548.2|107574.2|107549.2|107574.4|107549.4|107569.5|107544.5|31
1721218050000|2024-07-17 12:07:30|107573.2|107548.2|107576.1|107551.1|107576.4|107551.4|107571.1|107546.1|42
1721218060000|2024-07-17 12:07:40|107576.5|107551.5|107571.3|107546.3|107579.3|107554.3|107571.3|107546.3|38
1721218070000|2024-07-17 12:07:50|107571.1|107546.1|107574.6|107549.6|107576|107551|107567.4|107542.4|36
1721218080000|2024-07-17 12:08:00|107574.7|107549.7|107570.8|107545.8|107575.4|107550.4|107568.4|107543.4|33
1721218090000|2024-07-17 12:08:10|107571.2|107546.2|107575.4|107550.4|107575.4|107550.4|107571.2|107546.2|21
1721218100000|2024-07-17 12:08:20|107575.6|107550.6|107566.6|107541.6|107576.8|107551.8|107566.6|107541.6|30
1721218110000|2024-07-17 12:08:30|107566.3|107541.3|107561.7|107536.7|107566.3|107541.3|107558.6|107533.6|30
1721218120000|2024-07-17 12:08:40|107562.3|107537.3|107554.7|107529.7|107564.7|107539.7|107554.5|107529.5|30
1721218130000|2024-07-17 12:08:50|107554.8|107529.8|107558.2|107533.2|107558.2|107533.2|107549.8|107524.8|40
1721218140000|2024-07-17 12:09:00|107558.3|107533.3|107557.9|107532.9|107561.3|107536.3|107555.3|107530.3|42
1721218150000|2024-07-17 12:09:10|107557.6|107532.6|107552.6|107527.6|107562.2|107537.2|107552|107527|37
1721218160000|2024-07-17 12:09:20|107552|107527|107541.8|107516.8|107554.2|107529.2|107540.7|107515.7|45
1721218170000|2024-07-17 12:09:30|107541.3|107516.3|107539.1|107514.1|107541.8|107516.8|107535.9|107510.9|30
1721218180000|2024-07-17 12:09:40|107539.4|107514.4|107548.3|107523.3|107548.4|107523.4|107539.4|107514.4|26
1721218190000|2024-07-17 12:09:50|107548.1|107523.1|107549.8|107524.8|107551.5|107526.5|107547|107522|36
1721218200000|2024-07-17 12:10:00|107549.7|107524.7|107542.7|107517.7|107549.7|107524.7|107542.2|107517.2|36
1721218210000|2024-07-17 12:10:10|107543.3|107518.3|107534.3|107509.3|107543.8|107518.8|107534.3|107509.3|21
1721218220000|2024-07-17 12:10:20|107534.2|107509.2|107529.8|107504.8|107534.2|107509.2|107529.8|107504.8|32
1721218230000|2024-07-17 12:10:30|107530.1|107505.1|107530.2|107505.2|107530.7|107505.7|107529.8|107504.8|19
1721218240000|2024-07-17 12:10:40|107530.3|107505.3|107534|107509|107534.9|107509.9|107530|107505|17
1721218250000|2024-07-17 12:10:50|107534.2|107509.2|107544.2|107519.2|107544.6|107519.6|107534.2|107509.2|36
1721218260000|2024-07-17 12:11:00|107543.6|107518.6|107519.3|107494.3|107543.6|107518.6|107519.3|107494.3|35
1721218270000|2024-07-17 12:11:10|107520|107495|107522.1|107497.1|107524.5|107499.5|107519.5|107494.5|49
1721218280000|2024-07-17 12:11:20|107522.4|107497.4|107517.9|107492.9|107522.5|107497.5|107517.9|107492.9|31
1721218290000|2024-07-17 12:11:30|107517.7|107492.7|107514.9|107489.9|107518.1|107493.1|107514.3|107489.3|32
1721218300000|2024-07-17 12:11:40|107514.7|107489.7|107506.4|107481.4|107515.2|107490.2|107506.1|107481.1|37
1721218310000|2024-07-17 12:11:50|107504.9|107479.9|107506.7|107481.7|107506.9|107481.9|107502.6|107477.6|33
1721218320000|2024-07-17 12:12:00|107507.1|107482.1|107504.4|107479.4|107510.5|107485.5|107504.4|107479.4|33
1721218330000|2024-07-17 12:12:10|107503.8|107478.8|107502.4|107477.4|107503.9|107478.9|107500.5|107475.5|37
1721218340000|2024-07-17 12:12:20|107502|107477|107492.4|107467.4|107502|107477|107490.1|107465.1|33
1721218350000|2024-07-17 12:12:30|107491.4|107466.4|107478.8|107453.8|107492.6|107467.6|107478.8|107453.8|36
1721218360000|2024-07-17 12:12:40|107478.9|107453.9|107475.2|107450.2|107479.3|107454.3|107475.2|107450.2|32
1721218370000|2024-07-17 12:12:50|107475.1|107450.1|107477.5|107452.5|107477.5|107452.5|107472.3|107447.3|34
1721218380000|2024-07-17 12:13:00|107477.4|107452.4|107480|107455|107480|107455|107475.3|107450.3|44
1721218390000|2024-07-17 12:13:10|107479.5|107454.5|107476.3|107451.3|107482.1|107457.1|107472.7|107447.7|47
1721218400000|2024-07-17 12:13:20|107476.1|107451.1|107472.1|107447.1|107479.3|107454.3|107471.7|107446.7|39
1721218410000|2024-07-17 12:13:30|107472.3|107447.3|107468.3|107443.3|107476.7|107451.7|107468.1|107443.1|26
1721218420000|2024-07-17 12:13:40|107468.6|107443.6|107461.7|107436.7|107469.9|107444.9|107457.5|107432.5|44
1721218430000|2024-07-17 12:13:50|107462.9|107437.9|107472.2|107447.2|107478|107453|107462.9|107437.9|39
1721218440000|2024-07-17 12:14:00|107472.4|107447.4|107479.8|107454.8|107481.5|107456.5|107472.4|107447.4|53
1721218450000|2024-07-17 12:14:10|107480.6|107455.6|107483.9|107458.9|107485.7|107460.7|107478.8|107453.8|46
1721218460000|2024-07-17 12:14:20|107483.7|107458.7|107480.8|107455.8|107483.7|107458.7|107480|107455|38
1721218470000|2024-07-17 12:14:30|107487.2|107462.2|107483.7|107458.7|107488.8|107463.8|107482.7|107457.7|36
1721218480000|2024-07-17 12:14:40|107483.6|107458.6|107482.7|107457.7|107483.8|107458.8|107479.2|107454.2|35
1721218490000|2024-07-17 12:14:50|107482.6|107457.6|107481.8|107456.8|107484.1|107459.1|107480.5|107455.5|37
1721218500000|2024-07-17 12:15:00|107482.4|107457.4|107484.2|107459.2|107484.9|107459.9|107481.2|107456.2|31
1721218510000|2024-07-17 12:15:10|107483.9|107458.9|107485.2|107460.2|107486.6|107461.6|107483.9|107458.9|30
1721218520000|2024-07-17 12:15:20|107484.8|107459.8|107480.6|107455.6|107484.8|107459.8|107479.9|107454.9|35
1721218530000|2024-07-17 12:15:30|107480.7|107455.7|107464.9|107439.9|107481.4|107456.4|107463.1|107438.1|30
1721218540000|2024-07-17 12:15:40|107464.8|107439.8|107470.7|107445.7|107471.7|107446.7|107464.2|107439.2|26
1721218550000|2024-07-17 12:15:50|107470.6|107445.6|107470.2|107445.2|107470.7|107445.7|107469.6|107444.6|19
1721218560000|2024-07-17 12:16:00|107470|107445|107476.2|107451.2|107476.5|107451.5|107468|107443|33
1721218570000|2024-07-17 12:16:10|107476.4|107451.4|107460.8|107435.8|107476.6|107451.6|107452.1|107427.1|38
1721218580000|2024-07-17 12:16:20|107460.7|107435.7|107466.6|107441.6|107466.6|107441.6|107460.7|107435.7|31
1721218590000|2024-07-17 12:16:30|107466.4|107441.4|107463.2|107438.2|107466.5|107441.5|107460.8|107435.8|37
1721218600000|2024-07-17 12:16:40|107463.1|107438.1|107465.5|107440.5|107465.9|107440.9|107462.3|107437.3|34
1721218610000|2024-07-17 12:16:50|107466.1|107441.1|107468.2|107443.2|107468.2|107443.2|107463|107438|31
1721218620000|2024-07-17 12:17:00|107468.3|107443.3|107476.1|107451.1|107479|107454|107468.3|107443.3|44
1721218630000|2024-07-17 12:17:10|107476.2|107451.2|107478.4|107453.4|107480.1|107455.1|107476.1|107451.1|46
1721218640000|2024-07-17 12:17:20|107478.5|107453.5|107479.1|107454.1|107479.1|107454.1|107475.1|107450.1|26
1721218650000|2024-07-17 12:17:30|107478.8|107453.8|107488.1|107463.1|107488.1|107463.1|107478.2|107453.2|34
1721218660000|2024-07-17 12:17:40|107488.6|107463.6|107484.2|107459.2|107490|107465|107482.2|107457.2|28
1721218670000|2024-07-17 12:17:50|107484.1|107459.1|107477.8|107452.8|107486.5|107461.5|107476.4|107451.4|33
1721218680000|2024-07-17 12:18:00|107478|107453|107480.4|107455.4|107482|107457|107477.6|107452.6|39
1721218690000|2024-07-17 12:18:10|107480.9|107455.9|107471.6|107446.6|107481|107456|107470.1|107445.1|39
1721218700000|2024-07-17 12:18:20|107472.1|107447.1|107452.1|107427.1|107472.8|107447.8|107451.8|107426.8|44
1721218710000|2024-07-17 12:18:30|107452.2|107427.2|107453.4|107428.4|107453.8|107428.8|107452.2|107427.2|29
1721218720000|2024-07-17 12:18:40|107453.2|107428.2|107454.7|107429.7|107457.5|107432.5|107449.5|107424.5|43
1721218730000|2024-07-17 12:18:50|107454.6|107429.6|107459.3|107434.3|107459.3|107434.3|107454.2|107429.2|25
1721218740000|2024-07-17 12:19:00|107459.6|107434.6|107460.7|107435.7|107465.3|107440.3|107459.6|107434.6|28
1721218750000|2024-07-17 12:19:10|107461.1|107436.1|107458.3|107433.3|107461.8|107436.8|107455.9|107430.9|27
1721218760000|2024-07-17 12:19:20|107459.1|107434.1|107498|107473|107498|107473|107458.6|107433.6|49
1721218770000|2024-07-17 12:19:30|107499.2|107474.2|107510.7|107485.7|107511.3|107486.3|107498.6|107473.6|46
1721218780000|2024-07-17 12:19:40|107510.4|107485.4|107548.1|107498.1|107549.1|107499.1|107509.5|107484.5|52
1721218790000|2024-07-17 12:19:50|107549.4|107499.4|107538.7|107513.7|107571.6|107521.6|107538.7|107498.6|47
1721218800000|2024-07-17 12:20:00|107538.3|107513.3|107544.3|107519.3|107545.6|107520.6|107538.3|107513.3|48
1721218810000|2024-07-17 12:20:10|107544.4|107519.4|107539.7|107514.7|107571.7|107521.7|107536.6|107500.4|51
1721218820000|2024-07-17 12:20:20|107540.4|107515.4|107552.9|107527.9|107553.7|107528.7|107540.1|107515.1|36
1721218830000|2024-07-17 12:20:30|107551.2|107526.2|107552.1|107527.1|107552.1|107527.1|107549.4|107524.4|28
1721218840000|2024-07-17 12:20:40|107552.7|107527.7|107547.6|107522.6|107552.7|107527.7|107547.4|107522.4|33
1721218850000|2024-07-17 12:20:50|107546.2|107521.2|107543.6|107518.6|107549.5|107524.5|107543.6|107518.6|36
1721218860000|2024-07-17 12:21:00|107543.7|107518.7|107548.8|107523.8|107552.4|107527.4|107539.4|107514.4|47
1721218870000|2024-07-17 12:21:10|107548.6|107523.6|107526.2|107501.2|107549.7|107524.7|107526.1|107501.1|39
1721218880000|2024-07-17 12:21:20|107526.4|107501.4|107519.4|107494.4|107528.2|107503.2|107519.4|107494.4|35
1721218890000|2024-07-17 12:21:30|107517.9|107492.9|107512.8|107487.8|107517.9|107492.9|107509.3|107484.3|46
1721218900000|2024-07-17 12:21:40|107513.5|107488.5|107518.6|107493.6|107523.8|107498.8|107513.5|107488.5|52
1721218910000|2024-07-17 12:21:50|107519|107494|107518.1|107493.1|107521.8|107496.8|107513.2|107488.2|49
1721218920000|2024-07-17 12:22:00|107518.4|107493.4|107517.3|107492.3|107519.9|107494.9|107516.5|107491.5|42
1721218930000|2024-07-17 12:22:10|107517.4|107492.4|107524.9|107499.9|107529.6|107504.6|107517.4|107492.4|48
1721218940000|2024-07-17 12:22:20|107524.4|107499.4|107522.7|107497.7|107524.7|107499.7|107516.1|107491.1|45
1721218950000|2024-07-17 12:22:30|107522.5|107497.5|107521.5|107496.5|107535.3|107510.3|107520.2|107495.2|51
1721218960000|2024-07-17 12:22:40|107520.9|107495.9|107522.2|107497.2|107524.5|107499.5|107519.7|107494.7|41
1721218970000|2024-07-17 12:22:50|107522.1|107497.1|107526.2|107501.2|107526.8|107501.8|107520.8|107495.8|35
1721218980000|2024-07-17 12:23:00|107526.4|107501.4|107525.4|107500.4|107526.4|107501.4|107520.8|107495.8|44
1721218990000|2024-07-17 12:23:10|107525.3|107500.3|107534|107509|107537.1|107512.1|107525.3|107500.3|45
1721219000000|2024-07-17 12:23:20|107533.6|107508.6|107527.6|107502.6|107534.3|107509.3|107526|107501|32
1721219010000|2024-07-17 12:23:30|107527.9|107502.9|107532.7|107507.7|107532.8|107507.8|107527.8|107502.8|43
1721219020000|2024-07-17 12:23:40|107532.5|107507.5|107526.9|107501.9|107532.6|107507.6|107526.7|107501.7|29
1721219030000|2024-07-17 12:23:50|107526.6|107501.6|107535.3|107510.3|107541.2|107516.2|107526.6|107501.6|38
1721219040000|2024-07-17 12:24:00|107535.5|107510.5|107536.7|107511.7|107541.6|107516.6|107535.2|107510.2|47
1721219050000|2024-07-17 12:24:10|107536.6|107511.6|107541.8|107516.8|107541.8|107516.8|107536.5|107511.5|26
1721219060000|2024-07-17 12:24:20|107542.1|107517.1|107530.3|107505.3|107542.7|107517.7|107529.8|107504.8|34
1721219070000|2024-07-17 12:24:30|107529.8|107504.8|107539.6|107514.6|107539.6|107514.6|107529.6|107504.6|40
1721219080000|2024-07-17 12:24:40|107540.6|107515.6|107539.9|107514.9|107547.1|107522.1|107539.9|107514.9|34
1721219090000|2024-07-17 12:24:50|107539.7|107514.7|107541.6|107516.6|107544.7|107519.7|107539.7|107514.7|21
1721219100000|2024-07-17 12:25:00|107541.8|107516.8|107533.2|107508.2|107542.1|107517.1|107532.4|107507.4|36
1721219110000|2024-07-17 12:25:10|107532.6|107507.6|107528.1|107503.1|107532.6|107507.6|107522.3|107497.3|35
1721219120000|2024-07-17 12:25:20|107527.8|107502.8|107526.9|107501.9|107529.2|107504.2|107522.3|107497.3|37
1721219130000|2024-07-17 12:25:30|107526.7|107501.7|107531.1|107506.1|107531.1|107506.1|107520.1|107495.1|39
1721219140000|2024-07-17 12:25:40|107530.8|107505.8|107514.6|107489.6|107530.8|107505.8|107514.5|107489.5|34
1721219150000|2024-07-17 12:25:50|107514.7|107489.7|107514.2|107489.2|107515.9|107490.9|107513|107488|26
1721219160000|2024-07-17 12:26:00|107514.6|107489.6|107529.5|107504.5|107530|107505|107514.6|107489.6|40
1721219170000|2024-07-17 12:26:10|107529.6|107504.6|107529.7|107504.7|107530|107505|107526.9|107501.9|28
1721219180000|2024-07-17 12:26:20|107529.6|107504.6|107530.4|107505.4|107531.6|107506.6|107528.2|107503.2|25
1721219190000|2024-07-17 12:26:30|107530.3|107505.3|107518.7|107493.7|107531.3|107506.3|107518.7|107493.7|42
1721219200000|2024-07-17 12:26:40|107518.2|107493.2|107517.8|107492.8|107519.1|107494.1|107515.9|107490.9|23
1721219210000|2024-07-17 12:26:50|107518.1|107493.1|107513.6|107488.6|107518.1|107493.1|107513.5|107488.5|29
1721219220000|2024-07-17 12:27:00|107513.9|107488.9|107516.8|107491.8|107516.8|107491.8|107513.9|107488.9|21
1721219230000|2024-07-17 12:27:10|107516|107491|107512.8|107487.8|107516.5|107491.5|107512.2|107487.2|23
1721219240000|2024-07-17 12:27:20|107512.6|107487.6|107511.9|107486.9|107513.1|107488.1|107511.9|107486.9|11
1721219250000|2024-07-17 12:27:30|107512.1|107487.1|107513.2|107488.2|107513.9|107488.9|107512.1|107487.1|13
1721219260000|2024-07-17 12:27:40|107513|107488|107503|107478|107513.1|107488.1|107502.4|107477.4|21
1721219270000|2024-07-17 12:27:50|107503.2|107478.2|107506.7|107481.7|107506.9|107481.9|107503.2|107478.2|13
1721219280000|2024-07-17 12:28:00|107507.1|107482.1|107508.3|107483.3|107508.5|107483.5|107507.1|107482.1|12
1721219290000|2024-07-17 12:28:10|107508.4|107483.4|107523.2|107473.2|107523.3|107483.9|107508|107472.7|12
1721219300000|2024-07-17 12:28:20|107523|107473|107520.2|107470.2|107523|107473|107520.1|107470.1|6
1721219310000|2024-07-17 12:28:30|107520.4|107470.4|107522.7|107472.7|107522.7|107472.7|107520.3|107470.3|12
1721219320000|2024-07-17 12:28:40|107523.7|107473.7|107519.7|107469.7|107523.7|107473.7|107519.6|107469.6|17
1721219330000|2024-07-17 12:28:50|107520.2|107470.2|107518.2|107468.2|107521.3|107471.3|107517.5|107467.5|15
1721219340000|2024-07-17 12:29:00|107518.5|107468.5|107519|107469|107519.2|107469.2|107516.9|107466.9|13
1721219350000|2024-07-17 12:29:10|107518.4|107468.4|107518.4|107468.4|107518.8|107468.8|107515.6|107465.6|16
1721219360000|2024-07-17 12:29:20|107518|107468|107522.7|107472.7|107522.7|107472.7|107518|107468|25
1721219370000|2024-07-17 12:29:30|107523.7|107473.7|107530.5|107480.5|107530.5|107480.5|107523.7|107473.7|33
1721219380000|2024-07-17 12:29:40|107530.7|107480.7|107528.1|107478.1|107531.7|107481.7|107526.8|107476.8|31
1721219390000|2024-07-17 12:29:50|107527.2|107477.2|107560.9|107391.3|107592|107478.9|107527.2|107391.3|12
1721219400000|2024-07-17 12:30:00|107541.8|107379.1|107551.4|107501.4|107551.4|107501.4|107505|107379.1|29
1721219410000|2024-07-17 12:30:10|107551.6|107501.6|107558.4|107508.4|107562.3|107512.3|107551.5|107501.5|28
1721219420000|2024-07-17 12:30:20|107558.1|107508.1|107550.2|107500.2|107558.1|107508.1|107550.2|107500.2|31
1721219430000|2024-07-17 12:30:30|107548.3|107498.3|107535.3|107485.3|107548.3|107498.3|107531|107481|37
1721219440000|2024-07-17 12:30:40|107535.5|107485.5|107544.7|107494.7|107544.9|107494.9|107534.6|107484.6|23
1721219450000|2024-07-17 12:30:50|107545.7|107495.7|107549.2|107499.2|107549.6|107499.6|107544.8|107494.8|45
1721219460000|2024-07-17 12:31:00|107548.5|107498.5|107587.1|107537.1|107587.1|107537.1|107548.1|107498.1|52
1721219470000|2024-07-17 12:31:10|107587.4|107537.4|107587.9|107537.9|107591.5|107541.5|107587.4|107537.4|32
1721219480000|2024-07-17 12:31:20|107588.6|107538.6|107588.4|107538.4|107590.8|107540.8|107588.4|107538.4|21
1721219490000|2024-07-17 12:31:30|107588.1|107538.1|107591.5|107541.5|107592.6|107542.6|107587.4|107537.4|19
1721219500000|2024-07-17 12:31:40|107592|107542|107599.4|107549.4|107599.9|107549.9|107592|107542|14
1721219510000|2024-07-17 12:31:50|107599|107549|107594.5|107544.5|107599|107549|107593.3|107543.3|14
1721219520000|2024-07-17 12:32:00|107592.4|107542.4|107575.7|107525.7|107596.9|107546.9|107574.2|107524.2|51
1721219530000|2024-07-17 12:32:10|107576.7|107526.7|107586.9|107536.9|107587.4|107537.4|107576.3|107526.3|34
1721219540000|2024-07-17 12:32:20|107587.3|107537.3|107576.3|107526.3|107587.3|107537.3|107575|107525|32
1721219550000|2024-07-17 12:32:30|107576.6|107526.6|107586.6|107536.6|107590.9|107540.9|107575.6|107525.6|32
1721219560000|2024-07-17 12:32:40|107586.4|107536.4|107581.8|107531.8|107586.5|107536.5|107581.6|107531.6|32
1721219570000|2024-07-17 12:32:50|107582|107532|107577.1|107527.1|107582.8|107532.8|107576.8|107526.8|29
1721219580000|2024-07-17 12:33:00|107577.4|107527.4|107554.8|107504.8|107577.4|107527.4|107552.1|107502.1|55
1721219590000|2024-07-17 12:33:10|107554.4|107504.4|107525.6|107475.6|107554.4|107504.4|107525.4|107475.4|49
1721219600000|2024-07-17 12:33:20|107525.2|107475.2|107525.7|107475.7|107526.9|107476.9|107519.2|107469.2|33
1721219610000|2024-07-17 12:33:30|107525.8|107475.8|107532.4|107482.4|107540.1|107490.1|107525.8|107475.8|40
1721219620000|2024-07-17 12:33:40|107532.8|107482.8|107529.1|107479.1|107537.2|107487.2|107528.6|107478.6|34
1721219630000|2024-07-17 12:33:50|107532|107482|107518|107468|107533.7|107483.7|107516.4|107466.4|33
1721219640000|2024-07-17 12:34:00|107517.6|107467.6|107529.1|107479.1|107529.1|107479.1|107516.4|107466.4|48
1721219650000|2024-07-17 12:34:10|107529.4|107479.4|107521.1|107471.1|107529.6|107479.6|107518.4|107468.4|46
1721219660000|2024-07-17 12:34:20|107521.3|107471.3|107520.6|107470.6|107522.2|107472.2|107516.6|107466.6|42
1721219670000|2024-07-17 12:34:30|107520.5|107470.5|107526.3|107476.3|107526.6|107476.6|107519.7|107469.7|46
1721219680000|2024-07-17 12:34:40|107526.4|107476.4|107517.7|107467.7|107528.1|107478.1|107517|107467|38
1721219690000|2024-07-17 12:34:50|107517|107467|107505.8|107480.8|107521.7|107483.4|107505.8|107467|35
1721219700000|2024-07-17 12:35:00|107505.7|107480.7|107514.5|107489.5|107515|107490|107505.3|107480.3|43
1721219710000|2024-07-17 12:35:10|107514.8|107489.8|107512.1|107487.1|107515.2|107490.2|107511.5|107486.5|40
1721219720000|2024-07-17 12:35:20|107512|107487|107519|107494|107520|107495|107511.8|107486.8|23
1721219730000|2024-07-17 12:35:30|107518.8|107493.8|107519.1|107494.1|107521|107496|107517.2|107492.2|36
1721219740000|2024-07-17 12:35:40|107519|107494|107517.5|107492.5|107520.4|107495.4|107517.5|107492.5|32
1721219750000|2024-07-17 12:35:50|107517.7|107492.7|107515.4|107490.4|107521.5|107496.5|107513.4|107488.4|37
1721219760000|2024-07-17 12:36:00|107515.1|107490.1|107532.1|107507.1|107532.5|107507.5|107515|107490|34
1721219770000|2024-07-17 12:36:10|107532|107507|107522.5|107497.5|107535.9|107510.9|107520.4|107495.4|41
1721219780000|2024-07-17 12:36:20|107523.6|107498.6|107532.1|107507.1|107532.1|107507.1|107523.6|107498.6|41
1721219790000|2024-07-17 12:36:30|107532.3|107507.3|107522|107497|107535.5|107510.5|107521.1|107496.1|41
1721219800000|2024-07-17 12:36:40|107522.3|107497.3|107525.9|107500.9|107525.9|107500.9|107521.1|107496.1|37
1721219810000|2024-07-17 12:36:50|107526.5|107501.5|107518|107493|107538.5|107513.5|107517.6|107492.6|57
1721219820000|2024-07-17 12:37:00|107517.8|107492.8|107510.1|107485.1|107517.8|107492.8|107508.3|107483.3|45
1721219830000|2024-07-17 12:37:10|107510.2|107485.2|107504.7|107479.7|107514.3|107489.3|107503.2|107478.2|38
1721219840000|2024-07-17 12:37:20|107504.5|107479.5|107513.6|107488.6|107514.4|107489.4|107504.5|107479.5|32
1721219850000|2024-07-17 12:37:30|107513.5|107488.5|107506.1|107481.1|107513.6|107488.6|107502.7|107477.7|41
1721219860000|2024-07-17 12:37:40|107506.8|107481.8|107505.8|107480.8|107506.9|107481.9|107501.7|107476.7|33
1721219870000|2024-07-17 12:37:50|107506.5|107481.5|107506.8|107481.8|107509.3|107484.3|107504.1|107479.1|33
1721219880000|2024-07-17 12:38:00|107506.4|107481.4|107508|107483|107513.1|107488.1|107505.9|107480.9|32
1721219890000|2024-07-17 12:38:10|107507.7|107482.7|107512.1|107487.1|107512.1|107487.1|107507.2|107482.2|27
1721219900000|2024-07-17 12:38:20|107512.9|107487.9|107516.2|107491.2|107518.8|107493.8|107512.9|107487.9|40
1721219910000|2024-07-17 12:38:30|107516.1|107491.1|107507.1|107482.1|107516.1|107491.1|107503.3|107478.3|33
1721219920000|2024-07-17 12:38:40|107507.8|107482.8|107519.5|107494.5|107522.5|107497.5|107507.8|107482.8|46
1721219930000|2024-07-17 12:38:50|107521.5|107496.5|107519.3|107494.3|107526.7|107501.7|107519|107494|38
1721219940000|2024-07-17 12:39:00|107519.2|107494.2|107547.2|107497.2|107547.2|107509.6|107515.2|107490.2|59
1721219950000|2024-07-17 12:39:10|107547.1|107497.1|107545.1|107495.1|107547.1|107497.1|107545.1|107495.1|16
1721219960000|2024-07-17 12:39:20|107545.2|107495.2|107533.8|107483.8|107547.1|107497.1|107533.8|107483.8|44
1721219970000|2024-07-17 12:39:30|107533.9|107483.9|107526.3|107476.3|107535.8|107485.8|107524.9|107474.9|32
1721219980000|2024-07-17 12:39:40|107526|107476|107520.9|107470.9|107526.4|107476.4|107520.4|107470.4|26
1721219990000|2024-07-17 12:39:50|107520.7|107470.7|107531.8|107481.8|107531.8|107481.8|107520.7|107470.7|23
1721220000000|2024-07-17 12:40:00|107531.9|107481.9|107539.6|107489.6|107542.2|107492.2|107531.9|107481.9|32
1721220010000|2024-07-17 12:40:10|107538.3|107488.3|107536|107486|107538.6|107488.6|107535.4|107485.4|26
1721220020000|2024-07-17 12:40:20|107536.1|107486.1|107536.1|107486.1|107543.3|107493.3|107534.1|107484.1|38
1721220030000|2024-07-17 12:40:30|107536.4|107486.4|107552.1|107502.1|107553.2|107503.2|107536.4|107486.4|31
1721220040000|2024-07-17 12:40:40|107551.7|107501.7|107542.2|107492.2|107551.7|107501.7|107542|107492|31
1721220050000|2024-07-17 12:40:50|107542|107492|107535.7|107485.7|107542|107492|107534.6|107484.6|23
1721220060000|2024-07-17 12:41:00|107535.6|107485.6|107534.7|107484.7|107536.2|107486.2|107534.7|107484.7|23
1721220070000|2024-07-17 12:41:10|107534.5|107484.5|107523.2|107473.2|107534.5|107484.5|107521.4|107471.4|36
1721220080000|2024-07-17 12:41:20|107522.4|107472.4|107531.4|107481.4|107532.7|107482.7|107521.8|107471.8|46
1721220090000|2024-07-17 12:41:30|107533|107483|107531|107481|107534.7|107484.7|107530.4|107480.4|34
1721220100000|2024-07-17 12:41:40|107530.9|107480.9|107531.2|107481.2|107531.3|107481.3|107527.7|107477.7|25
1721220110000|2024-07-17 12:41:50|107531.4|107481.4|107529.3|107479.3|107533.8|107483.8|107529.3|107479.3|26
1721220120000|2024-07-17 12:42:00|107529|107479|107528.8|107478.8|107529.2|107479.2|107526.5|107476.5|26
1721220130000|2024-07-17 12:42:10|107528.2|107478.2|107522.2|107472.2|107528.2|107478.2|107521.4|107471.4|36
1721220140000|2024-07-17 12:42:20|107522.3|107472.3|107504.5|107454.5|107522.3|107472.3|107502.8|107452.8|48
1721220150000|2024-07-17 12:42:30|107504.6|107454.6|107507.3|107457.3|107508.6|107458.6|107504|107454|41
1721220160000|2024-07-17 12:42:40|107507.4|107457.4|107491.4|107441.4|107511.7|107461.7|107490.8|107440.8|42
1721220170000|2024-07-17 12:42:50|107492.2|107442.2|107498.6|107448.6|107499.2|107449.2|107492.1|107442.1|32
1721220180000|2024-07-17 12:43:00|107498.7|107448.7|107506.8|107456.8|107513.7|107463.7|107498.7|107448.7|38
1721220190000|2024-07-17 12:43:10|107506.5|107456.5|107498.8|107448.8|107506.6|107456.6|107498.4|107448.4|35
1721220200000|2024-07-17 12:43:20|107498.5|107448.5|107489.8|107439.8|107499.9|107449.9|107489.6|107439.6|42
1721220210000|2024-07-17 12:43:30|107489.9|107439.9|107489.5|107439.5|107492.1|107442.1|107484.7|107434.7|39
1721220220000|2024-07-17 12:43:40|107489.7|107439.7|107492.6|107442.6|107493.9|107443.9|107488.7|107438.7|36
1721220230000|2024-07-17 12:43:50|107492.8|107442.8|107502.3|107452.3|107504.2|107454.2|107492.8|107442.8|34
1721220240000|2024-07-17 12:44:00|107502.7|107452.7|107503.6|107453.6|107513.5|107463.5|107501.3|107451.3|41
1721220250000|2024-07-17 12:44:10|107503.7|107453.7|107501.2|107451.2|107503.7|107453.7|107500|107450|36
1721220260000|2024-07-17 12:44:20|107500.7|107450.7|107490.6|107440.6|107502.3|107452.3|107490.5|107440.5|27
1721220270000|2024-07-17 12:44:30|107490.4|107440.4|107497.5|107447.5|107499.9|107449.9|107489|107439|38
1721220280000|2024-07-17 12:44:40|107497.7|107447.7|107488.4|107438.4|107502.6|107452.6|107486.5|107436.5|54
1721220290000|2024-07-17 12:44:50|107488.2|107438.2|107489.4|107439.4|107491.3|107441.3|107486.7|107436.7|37
1721220300000|2024-07-17 12:45:00|107489.5|107439.5|107499.4|107449.4|107506.2|107456.2|107488.7|107438.7|49
1721220310000|2024-07-17 12:45:10|107499.3|107449.3|107508.9|107458.9|107511.7|107461.7|107498.5|107448.5|35
1721220320000|2024-07-17 12:45:20|107508.8|107458.8|107494.9|107444.9|107509|107459|107494.9|107444.9|27
1721220330000|2024-07-17 12:45:30|107494.8|107444.8|107505.9|107455.9|107505.9|107455.9|107494.7|107444.7|48
1721220340000|2024-07-17 12:45:40|107506|107456|107511.1|107461.1|107512.3|107462.3|107506|107456|38
1721220350000|2024-07-17 12:45:50|107511|107461|107514|107464|107516.6|107466.6|107508.1|107458.1|36
1721220360000|2024-07-17 12:46:00|107513.6|107463.6|107507.1|107457.1|107513.8|107463.8|107507.1|107457.1|25
1721220370000|2024-07-17 12:46:10|107507|107457|107504.8|107454.8|107508.9|107458.9|107504.5|107454.5|23
1721220380000|2024-07-17 12:46:20|107504.6|107454.6|107494.6|107444.6|107504.6|107454.6|107494.6|107444.6|34
1721220390000|2024-07-17 12:46:30|107493.8|107443.8|107496.8|107446.8|107496.8|107446.8|107489.3|107439.3|28
1721220400000|2024-07-17 12:46:40|107499.2|107449.2|107503.1|107453.1|107503.6|107453.6|107498.7|107448.7|38
1721220410000|2024-07-17 12:46:50|107503.4|107453.4|107503.1|107453.1|107505.1|107455.1|107502.9|107452.9|30
1721220420000|2024-07-17 12:47:00|107502.8|107452.8|107507.6|107457.6|107513.5|107463.5|107502.8|107452.8|30
1721220430000|2024-07-17 12:47:10|107507.8|107457.8|107507.4|107457.4|107508.6|107458.6|107504.9|107454.9|25
1721220440000|2024-07-17 12:47:20|107508.1|107458.1|107501.6|107451.6|107508.1|107458.1|107501.1|107451.1|27
1721220450000|2024-07-17 12:47:30|107502.5|107452.5|107519.6|107469.6|107519.6|107469.6|107501.4|107451.4|42
1721220460000|2024-07-17 12:47:40|107519.7|107469.7|107516.8|107466.8|107520.1|107470.1|107516.5|107466.5|25
1721220470000|2024-07-17 12:47:50|107516.5|107466.5|107513|107463|107516.6|107466.6|107513|107463|23
1721220480000|2024-07-17 12:48:00|107513.5|107463.5|107513.3|107463.3|107516|107466|107513.3|107463.3|35
1721220490000|2024-07-17 12:48:10|107513.2|107463.2|107523.1|107473.1|107524.2|107474.2|107511.9|107461.9|35
1721220500000|2024-07-17 12:48:20|107523.4|107473.4|107528.2|107478.2|107529.6|107479.6|107522.8|107472.8|28
1721220510000|2024-07-17 12:48:30|107526.7|107476.7|107528.3|107478.3|107529.1|107479.1|107525.7|107475.7|17
1721220520000|2024-07-17 12:48:40|107528.2|107478.2|107528.6|107478.6|107530.1|107480.1|107523.7|107473.7|26
1721220530000|2024-07-17 12:48:50|107528.5|107478.5|107521|107471|107528.8|107478.8|107519.9|107469.9|25
1721220540000|2024-07-17 12:49:00|107521.1|107471.1|107521.7|107471.7|107521.9|107471.9|107520.8|107470.8|20
1721220550000|2024-07-17 12:49:10|107521.4|107471.4|107519.4|107469.4|107521.8|107471.8|107516.5|107466.5|30
1721220560000|2024-07-17 12:49:20|107519.5|107469.5|107519.4|107469.4|107520.2|107470.2|107518.9|107468.9|18
1721220570000|2024-07-17 12:49:30|107519.9|107469.9|107527.3|107477.3|107527.6|107477.6|107519.9|107469.9|31
1721220580000|2024-07-17 12:49:40|107527.2|107477.2|107524.4|107474.4|107528.6|107478.6|107524.2|107474.2|19
1721220590000|2024-07-17 12:49:50|107524.6|107474.6|107525.8|107475.8|107528.1|107478.1|107524.5|107474.5|20
1721220600000|2024-07-17 12:50:00|107526.5|107476.5|107528.8|107478.8|107528.9|107478.9|107523.5|107473.5|28
1721220610000|2024-07-17 12:50:10|107529|107479|107531.4|107481.4|107531.6|107481.6|107528.2|107478.2|29
1721220620000|2024-07-17 12:50:20|107531.3|107481.3|107530.8|107480.8|107532.2|107482.2|107530.4|107480.4|20
1721220630000|2024-07-17 12:50:30|107530.7|107480.7|107528.4|107478.4|107530.7|107480.7|107526.1|107476.1|27
1721220640000|2024-07-17 12:50:40|107528.3|107478.3|107542.5|107492.5|107542.8|107492.8|107528.3|107478.3|23
1721220650000|2024-07-17 12:50:50|107543|107493|107540.5|107490.5|107546|107496|107540.3|107490.3|19
1721220660000|2024-07-17 12:51:00|107542|107492|107545.4|107495.4|107546.4|107496.4|107541.6|107491.6|29
1721220670000|2024-07-17 12:51:10|107545.8|107495.8|107553.6|107503.6|107554.8|107504.8|107545.8|107495.8|43
1721220680000|2024-07-17 12:51:20|107554.2|107504.2|107554.2|107504.2|107554.4|107504.4|107551.5|107501.5|26
1721220690000|2024-07-17 12:51:30|107553.8|107503.8|107551.5|107501.5|107553.8|107503.8|107551.2|107501.2|22
1721220700000|2024-07-17 12:51:40|107551.7|107501.7|107536|107486|107551.7|107501.7|107535.8|107485.8|30
1721220710000|2024-07-17 12:51:50|107536.2|107486.2|107537.2|107487.2|107537.5|107487.5|107536.2|107486.2|12
1721220720000|2024-07-17 12:52:00|107537|107487|107532.2|107482.2|107537|107487|107531.6|107481.6|23
1721220730000|2024-07-17 12:52:10|107532.3|107482.3|107530.3|107480.3|107532.6|107482.6|107529.5|107479.5|18
1721220740000|2024-07-17 12:52:20|107530|107480|107529|107479|107530|107480|107528.1|107478.1|13
1721220750000|2024-07-17 12:52:30|107529.2|107479.2|107525.7|107475.7|107529.2|107479.2|107521.5|107471.5|24
1721220760000|2024-07-17 12:52:40|107526.2|107476.2|107515.7|107490.7|107527|107490.7|107513.2|107475.5|19
1721220770000|2024-07-17 12:52:50|107515.8|107490.8|107524.6|107499.6|107525.2|107500.2|107515.8|107490.8|28
1721220780000|2024-07-17 12:53:00|107524.8|107499.8|107524.7|107499.7|107528.7|107503.7|107524.5|107499.5|30
1721220790000|2024-07-17 12:53:10|107523.9|107498.9|107523.7|107498.7|107524.2|107499.2|107520.5|107495.5|29
1721220800000|2024-07-17 12:53:20|107523.8|107498.8|107520.6|107495.6|107524.2|107499.2|107520.6|107495.6|20
1721220810000|2024-07-17 12:53:30|107520.7|107495.7|107520.3|107495.3|107521.6|107496.6|107519.8|107494.8|17
1721220820000|2024-07-17 12:53:40|107520.4|107495.4|107522.5|107497.5|107522.6|107497.6|107519.2|107494.2|21
1721220830000|2024-07-17 12:53:50|107522.3|107497.3|107522.8|107497.8|107522.8|107497.8|107520.7|107495.7|18
1721220840000|2024-07-17 12:54:00|107522.6|107497.6|107525.5|107500.5|107528|107503|107522.6|107497.6|22
1721220850000|2024-07-17 12:54:10|107525.3|107500.3|107516.2|107491.2|107525.3|107500.3|107515.9|107490.9|26
1721220860000|2024-07-17 12:54:20|107516.3|107491.3|107514.1|107489.1|107518.4|107493.4|107513.6|107488.6|22
1721220870000|2024-07-17 12:54:30|107514.4|107489.4|107511.8|107486.8|107516.6|107491.6|107511.8|107486.8|16
1721220880000|2024-07-17 12:54:40|107511.6|107486.6|107497.9|107472.9|107511.6|107486.6|107494.7|107469.7|12
1721220890000|2024-07-17 12:54:50|107498.2|107473.2|107507.4|107482.4|107508.4|107483.4|107498.2|107473.2|38
1721220900000|2024-07-17 12:55:00|107507.3|107482.3|107513.2|107488.2|107517.6|107492.6|107507.1|107482.1|26
1721220910000|2024-07-17 12:55:10|107512.6|107487.6|107509.1|107484.1|107514.2|107489.2|107509.1|107484.1|34
1721220920000|2024-07-17 12:55:20|107508.4|107483.4|107507.6|107482.6|107508.9|107483.9|107507.3|107482.3|19
1721220930000|2024-07-17 12:55:30|107507.7|107482.7|107510.4|107485.4|107511.3|107486.3|107507.4|107482.4|12
1721220940000|2024-07-17 12:55:40|107510.3|107485.3|107506.3|107481.3|107510.6|107485.6|107505.8|107480.8|17
1721220950000|2024-07-17 12:55:50|107506.1|107481.1|107507.7|107482.7|107508.1|107483.1|107504.5|107479.5|25
1721220960000|2024-07-17 12:56:00|107507.6|107482.6|107521.4|107496.4|107521.4|107496.4|107507.6|107482.6|38
1721220970000|2024-07-17 12:56:10|107522|107497|107523.2|107498.2|107523.2|107498.2|107520.1|107495.1|21
1721220980000|2024-07-17 12:56:20|107524.3|107499.3|107539.6|107514.6|107539.7|107514.7|107524.3|107499.3|27
1721220990000|2024-07-17 12:56:30|107539.3|107514.3|107548.8|107523.8|107549.9|107524.9|107539|107514|32
1721221000000|2024-07-17 12:56:40|107548.6|107523.6|107545|107520|107549|107524|107545|107520|33
1721221010000|2024-07-17 12:56:50|107544.9|107519.9|107544.1|107519.1|107544.9|107519.9|107539.1|107514.1|29
1721221020000|2024-07-17 12:57:00|107545.1|107520.1|107530.7|107505.7|107546.2|107521.2|107529.6|107504.6|43
1721221030000|2024-07-17 12:57:10|107531.1|107506.1|107541.7|107516.7|107541.7|107516.7|107528.9|107503.9|38
1721221040000|2024-07-17 12:57:20|107543|107518|107569.1|107544.1|107569.9|107544.9|107543|107518|47
1721221050000|2024-07-17 12:57:30|107569.5|107544.5|107569|107544|107573.5|107548.5|107563|107538|58
1721221060000|2024-07-17 12:57:40|107568.1|107543.1|107563.7|107538.7|107569|107544|107562.8|107537.8|33
1721221070000|2024-07-17 12:57:50|107563.3|107538.3|107566.7|107541.7|107566.7|107541.7|107559.7|107534.7|36
1721221080000|2024-07-17 12:58:00|107566.3|107541.3|107562.2|107537.2|107570.1|107545.1|107561.7|107536.7|38
1721221090000|2024-07-17 12:58:10|107563.1|107538.1|107539.9|107514.9|107565|107540|107538.3|107513.3|40
1721221100000|2024-07-17 12:58:20|107540.1|107515.1|107544.9|107519.9|107545.3|107520.3|107532.4|107507.4|50
1721221110000|2024-07-17 12:58:30|107545.5|107520.5|107537.6|107512.6|107547.2|107522.2|107537.1|107512.1|51
1721221120000|2024-07-17 12:58:40|107538.7|107513.7|107539.8|107514.8|107540|107515|107536.1|107511.1|31
1721221130000|2024-07-17 12:58:50|107539.5|107514.5|107537.3|107512.3|107539.7|107514.7|107536.9|107511.9|22
1721221140000|2024-07-17 12:59:00|107537.5|107512.5|107539.7|107514.7|107539.7|107514.7|107534.6|107509.6|39
1721221150000|2024-07-17 12:59:10|107541.6|107516.6|107539.9|107514.9|107541.9|107516.9|107537.5|107512.5|35
1721221160000|2024-07-17 12:59:20|107541|107516|107532.7|107507.7|107541|107516|107532.3|107507.3|39
1721221170000|2024-07-17 12:59:30|107531.8|107506.8|107529.1|107504.1|107532.4|107507.4|107529.1|107504.1|28
1721221180000|2024-07-17 12:59:40|107528.9|107503.9|107526.9|107501.9|107529.4|107504.4|107525.5|107500.5|29
1721221190000|2024-07-17 12:59:50|107526.4|107501.4|107525.2|107500.2|107528.7|107503.7|107525.2|107500.2|22
1721221200000|2024-07-17 13:00:00|107526.1|107501.1|107546.1|107521.1|107550.6|107525.6|107525.4|107500.4|51
1721221210000|2024-07-17 13:00:10|107545.8|107520.8|107544.2|107519.2|107545.8|107520.8|107541.3|107516.3|42
1721221220000|2024-07-17 13:00:20|107544.7|107519.7|107547.2|107522.2|107547.2|107522.2|107537.9|107512.9|37
1721221230000|2024-07-17 13:00:30|107544|107519|107533.2|107508.2|107544.3|107519.3|107532.9|107507.9|33
1721221240000|2024-07-17 13:00:40|107532.8|107507.8|107532.7|107507.7|107533.1|107508.1|107529.2|107504.2|46
1721221250000|2024-07-17 13:00:50|107532.3|107507.3|107542.9|107517.9|107543.2|107518.2|107532.2|107507.2|38
1721221260000|2024-07-17 13:01:00|107542.8|107517.8|107531.2|107506.2|107546.1|107521.1|107530.8|107505.8|49
1721221270000|2024-07-17 13:01:10|107531.4|107506.4|107534.9|107509.9|107535.4|107510.4|107530.8|107505.8|33
1721221280000|2024-07-17 13:01:20|107534.5|107509.5|107540.6|107515.6|107540.6|107515.6|107531.4|107506.4|37
1721221290000|2024-07-17 13:01:30|107540.8|107515.8|107539|107514|107546.4|107521.4|107534.1|107509.1|57
1721221300000|2024-07-17 13:01:40|107539.1|107514.1|107551|107526|107551.1|107526.1|107538.6|107513.6|47
1721221310000|2024-07-17 13:01:50|107551.4|107526.4|107549.3|107524.3|107551.4|107526.4|107547.9|107522.9|32
1721221320000|2024-07-17 13:02:00|107549.2|107524.2|107537.5|107512.5|107550.7|107525.7|107537.4|107512.4|53
1721221330000|2024-07-17 13:02:10|107537.3|107512.3|107540.1|107515.1|107544.3|107519.3|107537.3|107512.3|46
1721221340000|2024-07-17 13:02:20|107540.3|107515.3|107544.2|107519.2|107545.2|107520.2|107540.3|107515.3|31
1721221350000|2024-07-17 13:02:30|107544.4|107519.4|107537.6|107512.6|107544.9|107519.9|107537.5|107512.5|26
1721221360000|2024-07-17 13:02:40|107537.8|107512.8|107541.3|107516.3|107541.9|107516.9|107535.7|107510.7|26
1721221370000|2024-07-17 13:02:50|107541.6|107516.6|107539.6|107514.6|107542.9|107517.9|107539.4|107514.4|33
1721221380000|2024-07-17 13:03:00|107539.2|107514.2|107540.6|107515.6|107541.6|107516.6|107539.1|107514.1|29
1721221390000|2024-07-17 13:03:10|107540.7|107515.7|107546.4|107521.4|107549.4|107524.4|107540.7|107515.7|39
1721221400000|2024-07-17 13:03:20|107546.6|107521.6|107551|107526|107551.2|107526.2|107544.8|107519.8|31
1721221410000|2024-07-17 13:03:30|107551.4|107526.4|107563.7|107538.7|107565.3|107540.3|107551.4|107526.4|45
1721221420000|2024-07-17 13:03:40|107563.8|107538.8|107558.7|107533.7|107563.9|107538.9|107558.7|107533.7|33
1721221430000|2024-07-17 13:03:50|107558.3|107533.3|107544.7|107519.7|107558.3|107533.3|107544.6|107519.6|36
1721221440000|2024-07-17 13:04:00|107544.4|107519.4|107541.2|107516.2|107544.9|107519.9|107539.7|107514.7|30
1721221450000|2024-07-17 13:04:10|107541|107516|107561.7|107536.7|107562|107537|107541|107516|33
1721221460000|2024-07-17 13:04:20|107561.3|107536.3|107547.1|107522.1|107561.3|107536.3|107547.1|107522.1|32
1721221470000|2024-07-17 13:04:30|107546.9|107521.9|107551|107526|107551.2|107526.2|107545.8|107520.8|33
1721221480000|2024-07-17 13:04:40|107551.4|107526.4|107560.5|107535.5|107561.3|107536.3|107551.4|107526.4|29
1721221490000|2024-07-17 13:04:50|107560.2|107535.2|107550.9|107525.9|107563.8|107538.8|107550.5|107525.5|44
1721221500000|2024-07-17 13:05:00|107551.2|107526.2|107532.6|107507.6|107551.2|107526.2|107531.8|107506.8|39
1721221510000|2024-07-17 13:05:10|107532.4|107507.4|107534.6|107509.6|107534.9|107509.9|107531.3|107506.3|29
1721221520000|2024-07-17 13:05:20|107534.4|107509.4|107534.9|107509.9|107534.9|107509.9|107529.2|107504.2|33
1721221530000|2024-07-17 13:05:30|107535.1|107510.1|107534.4|107509.4|107535.7|107510.7|107533.4|107508.4|27
1721221540000|2024-07-17 13:05:40|107534.6|107509.6|107534.4|107509.4|107535.4|107510.4|107534.1|107509.1|17
1721221550000|2024-07-17 13:05:50|107534.5|107509.5|107534.7|107509.7|107539.8|107514.8|107534.5|107509.5|32
1721221560000|2024-07-17 13:06:00|107534.6|107509.6|107529.6|107504.6|107534.6|107509.6|107529.6|107504.6|30
1721221570000|2024-07-17 13:06:10|107529.2|107504.2|107534.9|107509.9|107535.1|107510.1|107528.5|107503.5|31
1721221580000|2024-07-17 13:06:20|107535.1|107510.1|107534.6|107509.6|107537.1|107512.1|107533.6|107508.6|36
1721221590000|2024-07-17 13:06:30|107534.5|107509.5|107535.7|107510.7|107535.8|107510.8|107533.4|107508.4|13
1721221600000|2024-07-17 13:06:40|107535.8|107510.8|107541.2|107516.2|107541.3|107516.3|107535.8|107510.8|27
1721221610000|2024-07-17 13:06:50|107540.7|107515.7|107537.7|107512.7|107540.7|107515.7|107537.3|107512.3|26
1721221620000|2024-07-17 13:07:00|107536.8|107511.8|107536|107511|107537.6|107512.6|107534.8|107509.8|27
1721221630000|2024-07-17 13:07:10|107537.5|107512.5|107534.8|107509.8|107538.5|107513.5|107534.1|107509.1|30
1721221640000|2024-07-17 13:07:20|107534.9|107509.9|107535.4|107510.4|107535.4|107510.4|107532.8|107507.8|20
1721221650000|2024-07-17 13:07:30|107535.3|107510.3|107529.4|107504.4|107535.3|107510.3|107529.2|107504.2|18
1721221660000|2024-07-17 13:07:40|107529.6|107504.6|107539.7|107514.7|107539.7|107514.7|107529.1|107504.1|31
1721221670000|2024-07-17 13:07:50|107540.1|107515.1|107538.7|107513.7|107540.5|107515.5|107537.9|107512.9|28
1721221680000|2024-07-17 13:08:00|107537.5|107512.5|107504.5|107479.5|107537.5|107512.5|107501|107476|51
1721221690000|2024-07-17 13:08:10|107505|107480|107495.7|107470.7|107505|107480|107494.2|107469.2|39
1721221700000|2024-07-17 13:08:20|107496.1|107471.1|107495.8|107470.8|107496.4|107471.4|107495.3|107470.3|13
1721221710000|2024-07-17 13:08:30|107495.7|107470.7|107496.7|107471.7|107496.8|107471.8|107495.3|107470.3|13
1721221720000|2024-07-17 13:08:40|107496.5|107471.5|107488|107463|107501.5|107476.5|107488|107463|25
1721221730000|2024-07-17 13:08:50|107487.4|107462.4|107487|107462|107487.6|107462.6|107486.3|107461.3|17
1721221740000|2024-07-17 13:09:00|107487.1|107462.1|107489.6|107464.6|107489.6|107464.6|107487.1|107462.1|14
1721221750000|2024-07-17 13:09:10|107489.8|107464.8|107471.4|107446.4|107490.4|107465.4|107471.2|107446.2|18
1721221760000|2024-07-17 13:09:20|107471.2|107446.2|107472.3|107447.3|107472.9|107447.9|107469.7|107444.7|27
1721221770000|2024-07-17 13:09:30|107472.4|107447.4|107474.3|107449.3|107474.7|107449.7|107471.9|107446.9|20
1721221780000|2024-07-17 13:09:40|107474.1|107449.1|107467.3|107442.3|107474.1|107449.1|107467.1|107442.1|21
1721221790000|2024-07-17 13:09:50|107467.4|107442.4|107460.7|107410.7|107470.3|107445.3|107454.3|107410.1|23
1721221800000|2024-07-17 13:10:00|107460.3|107410.3|107446|107396|107460.3|107410.3|107444.6|107394.6|41
1721221810000|2024-07-17 13:10:10|107445.7|107395.7|107447.8|107397.8|107447.8|107397.8|107441.9|107391.9|30
1721221820000|2024-07-17 13:10:20|107447.3|107397.3|107441|107391|107447.5|107397.5|107440.7|107390.7|36
1721221830000|2024-07-17 13:10:30|107441.6|107391.6|107429.5|107404.5|107446.6|107405.9|107429.5|107391.6|47
1721221840000|2024-07-17 13:10:40|107429|107404|107432|107407|107434.7|107409.7|107424.9|107399.9|34
1721221850000|2024-07-17 13:10:50|107432.2|107407.2|107437.4|107412.4|107437.8|107412.8|107431.1|107406.1|28
1721221860000|2024-07-17 13:11:00|107437|107412|107431.5|107406.5|107437.4|107412.4|107431.5|107406.5|26
1721221870000|2024-07-17 13:11:10|107427.9|107402.9|107421.6|107396.6|107431.9|107406.9|107421.6|107396.6|47
1721221880000|2024-07-17 13:11:20|107421.7|107396.7|107411.5|107386.5|107423.4|107398.4|107411.5|107386.5|32
1721221890000|2024-07-17 13:11:30|107410.6|107385.6|107415|107390|107415.4|107390.4|107407.6|107382.6|46
1721221900000|2024-07-17 13:11:40|107414.7|107389.7|107407.5|107382.5|107416.7|107391.7|107407.3|107382.3|43
1721221910000|2024-07-17 13:11:50|107407.7|107382.7|107421|107396|107425.1|107400.1|107406.8|107381.8|55
1721221920000|2024-07-17 13:12:00|107419.4|107394.4|107418.2|107393.2|107422|107397|107416|107391|41
1721221930000|2024-07-17 13:12:10|107418|107393|107423.8|107398.8|107424.5|107399.5|107418|107393|20
1721221940000|2024-07-17 13:12:20|107423.6|107398.6|107430.8|107405.8|107437.7|107412.7|107423.4|107398.4|41
1721221950000|2024-07-17 13:12:30|107430.5|107405.5|107423.6|107398.6|107430.5|107405.5|107423.6|107398.6|20
1721221960000|2024-07-17 13:12:40|107423.8|107398.8|107423|107398|107424.8|107399.8|107423|107398|21
1721221970000|2024-07-17 13:12:50|107422.8|107397.8|107427.9|107402.9|107427.9|107402.9|107420.6|107395.6|20
1721221980000|2024-07-17 13:13:00|107428.1|107403.1|107430.1|107405.1|107430.4|107405.4|107428|107403|23
1721221990000|2024-07-17 13:13:10|107430|107405|107443.2|107393.2|107443.2|107405.4|107429.9|107392.8|9
1721222000000|2024-07-17 13:13:20|107443.4|107393.4|107438.6|107388.6|107443.6|107393.6|107438.3|107388.3|17
1721222010000|2024-07-17 13:13:30|107438.4|107388.4|107438.6|107388.6|107439.4|107389.4|107438.1|107388.1|12
1721222020000|2024-07-17 13:13:40|107438.2|107388.2|107431.4|107381.4|107438.2|107388.2|107431.4|107381.4|23
1721222030000|2024-07-17 13:13:50|107431.2|107381.2|107431|107381|107432.2|107382.2|107430.9|107380.9|11
1721222040000|2024-07-17 13:14:00|107431.1|107381.1|107429.7|107379.7|107431.1|107381.1|107429.5|107379.5|19
1721222050000|2024-07-17 13:14:10|107430|107380|107431|107381|107431.1|107381.1|107429.7|107379.7|7
1721222060000|2024-07-17 13:14:20|107430.5|107380.5|107430.8|107380.8|107431.3|107381.3|107430.4|107380.4|9
1721222070000|2024-07-17 13:14:30|107430.2|107380.2|107431.3|107381.3|107431.5|107381.5|107429.7|107379.7|17
1721222080000|2024-07-17 13:14:40|107432.3|107382.3|107428.8|107378.8|107432.3|107382.3|107426.9|107376.9|24
1721222090000|2024-07-17 13:14:50|107429|107379|107433.6|107383.6|107435.8|107385.8|107428.6|107378.6|24
1721222100000|2024-07-17 13:15:00|107432|107382|107428.5|107378.5|107432.2|107382.2|107427.9|107377.9|11
1721222110000|2024-07-17 13:15:10|107429.3|107379.3|107434.4|107384.4|107440.1|107390.1|107429.3|107379.3|43
1721222120000|2024-07-17 13:15:20|107434.5|107384.5|107420.8|107370.8|107434.5|107384.5|107419.7|107369.7|44
1721222130000|2024-07-17 13:15:30|107421.2|107371.2|107423|107373|107423.2|107373.2|107416.6|107366.6|53
1721222140000|2024-07-17 13:15:40|107422.8|107372.8|107415.4|107365.4|107423.3|107373.3|107415.4|107365.4|39
1721222150000|2024-07-17 13:15:50|107415.9|107365.9|107400.4|107350.4|107415.9|107365.9|107400.1|107350.1|35
1721222160000|2024-07-17 13:16:00|107401.5|107351.5|107400|107350|107401.5|107351.5|107399|107349|29
1721222170000|2024-07-17 13:16:10|107400.5|107350.5|107394.1|107344.1|107400.7|107350.7|107393.8|107343.8|28
1721222180000|2024-07-17 13:16:20|107393.9|107343.9|107399.3|107349.3|107399.3|107349.3|107391.3|107341.3|31
1721222190000|2024-07-17 13:16:30|107398.4|107348.4|107394.8|107344.8|107399|107349|107394.8|107344.8|26
1721222200000|2024-07-17 13:16:40|107394.3|107344.3|107401.9|107351.9|107402.7|107352.7|107394.3|107344.3|18
1721222210000|2024-07-17 13:16:50|107402.1|107352.1|107405.8|107355.8|107405.9|107355.9|107401.9|107351.9|16
1721222220000|2024-07-17 13:17:00|107405.2|107355.2|107410.1|107360.1|107418.3|107368.3|107405.2|107355.2|55
1721222230000|2024-07-17 13:17:10|107409.3|107359.3|107392.3|107342.3|107410|107360|107392.3|107342.3|49
1721222240000|2024-07-17 13:17:20|107391|107341|107399.6|107349.6|107399.6|107349.6|107388.8|107338.8|51
1721222250000|2024-07-17 13:17:30|107399.9|107349.9|107399.1|107349.1|107403.5|107353.5|107399|107349|49
1721222260000|2024-07-17 13:17:40|107399.3|107349.3|107392.8|107367.8|107411.4|107385.2|107392.8|107349.3|60
1721222270000|2024-07-17 13:17:50|107391.8|107366.8|107400.2|107375.2|107402.7|107377.7|107377.8|107352.8|53
1721222280000|2024-07-17 13:18:00|107400.6|107375.6|107402|107377|107402.5|107377.5|107397.6|107372.6|38
1721222290000|2024-07-17 13:18:10|107401.8|107376.8|107403.1|107378.1|107403.3|107378.3|107399.9|107374.9|37
1721222300000|2024-07-17 13:18:20|107402.9|107377.9|107406.6|107381.6|107406.7|107381.7|107402.1|107377.1|31
1721222310000|2024-07-17 13:18:30|107405.9|107380.9|107395.3|107370.3|107405.9|107380.9|107393.6|107368.6|41
1721222320000|2024-07-17 13:18:40|107395.1|107370.1|107376.5|107351.5|107395.1|107370.1|107373.5|107348.5|54
1721222330000|2024-07-17 13:18:50|107376.9|107351.9|107370.8|107345.8|107376.9|107351.9|107366.4|107341.4|55
1721222340000|2024-07-17 13:19:00|107371.7|107346.7|107357.1|107332.1|107373|107348|107357.1|107332.1|55
1721222350000|2024-07-17 13:19:10|107357.5|107332.5|107359|107334|107360.7|107335.7|107356.2|107331.2|41
1721222360000|2024-07-17 13:19:20|107358.1|107333.1|107366.7|107341.7|107367|107342|107357.9|107332.9|51
1721222370000|2024-07-17 13:19:30|107367.1|107342.1|107371.2|107346.2|107372.7|107347.7|107367.1|107342.1|32
1721222380000|2024-07-17 13:19:40|107371.5|107346.5|107381.7|107356.7|107382.5|107357.5|107370.2|107345.2|45
1721222390000|2024-07-17 13:19:50|107382.6|107357.6|107373.5|107348.5|107382.6|107357.6|107373.5|107348.5|34
1721222400000|2024-07-17 13:20:00|107374.1|107349.1|107376.2|107351.2|107381.5|107356.5|107374.1|107349.1|29
1721222410000|2024-07-17 13:20:10|107376|107351|107388|107363|107388.2|107363.2|107370.3|107345.3|54
1721222420000|2024-07-17 13:20:20|107388.2|107363.2|107404.6|107379.6|107405.5|107380.5|107388.2|107363.2|47
1721222430000|2024-07-17 13:20:30|107404.8|107379.8|107389.9|107364.9|107406.9|107381.9|107384.1|107359.1|52
1721222440000|2024-07-17 13:20:40|107389.7|107364.7|107388.7|107363.7|107390.8|107365.8|107387.9|107362.9|37
1721222450000|2024-07-17 13:20:50|107388.2|107363.2|107384.7|107359.7|107388.2|107363.2|107384.7|107359.7|37
1721222460000|2024-07-17 13:21:00|107384.8|107359.8|107385.9|107360.9|107385.9|107360.9|107376.3|107351.3|49
1721222470000|2024-07-17 13:21:10|107386.2|107361.2|107385.1|107360.1|107389.4|107364.4|107383|107358|38
1721222480000|2024-07-17 13:21:20|107387.1|107362.1|107404.1|107379.1|107408.8|107383.8|107387.1|107362.1|49
1721222490000|2024-07-17 13:21:30|107404.5|107379.5|107403.6|107378.6|107406.9|107381.9|107400.4|107375.4|48
1721222500000|2024-07-17 13:21:40|107403.8|107378.8|107398.9|107373.9|107404.3|107379.3|107396.8|107371.8|31
1721222510000|2024-07-17 13:21:50|107399|107374|107390.7|107365.7|107403.1|107378.1|107383.5|107358.5|56
1721222520000|2024-07-17 13:22:00|107391.9|107366.9|107396.9|107371.9|107403.3|107378.3|107391.9|107366.9|48
1721222530000|2024-07-17 13:22:10|107396.5|107371.5|107391.2|107366.2|107396.5|107371.5|107390.3|107365.3|48
1721222540000|2024-07-17 13:22:20|107391.3|107366.3|107385.6|107360.6|107391.3|107366.3|107384.9|107359.9|50
1721222550000|2024-07-17 13:22:30|107384.8|107359.8|107386.3|107361.3|107388.8|107363.8|107384.1|107359.1|29
1721222560000|2024-07-17 13:22:40|107386.2|107361.2|107396.1|107371.1|107401.6|107376.6|107386.2|107361.2|50
1721222570000|2024-07-17 13:22:50|107395.9|107370.9|107396.8|107371.8|107398.2|107373.2|107395.8|107370.8|35
1721222580000|2024-07-17 13:23:00|107396.7|107371.7|107411.2|107386.2|107415.4|107390.4|107396.4|107371.4|38
1721222590000|2024-07-17 13:23:10|107409.4|107384.4|107394.8|107369.8|107409.4|107384.4|107392.5|107367.5|50
1721222600000|2024-07-17 13:23:20|107395.4|107370.4|107404|107379|107405.5|107380.5|107394.3|107369.3|44
1721222610000|2024-07-17 13:23:30|107402.9|107377.9|107424.2|107399.2|107425.2|107400.2|107402.5|107377.5|46
1721222620000|2024-07-17 13:23:40|107424.3|107399.3|107418|107393|107424.4|107399.4|107411.3|107386.3|48
1721222630000|2024-07-17 13:23:50|107416.3|107391.3|107432.1|107407.1|107432.1|107407.1|107415.1|107390.1|32
1721222640000|2024-07-17 13:24:00|107433.6|107408.6|107444.2|107419.2|107447|107422|107433.6|107408.6|54
1721222650000|2024-07-17 13:24:10|107442.2|107417.2|107443.6|107418.6|107443.7|107418.7|107439.6|107414.6|45
1721222660000|2024-07-17 13:24:20|107443.1|107418.1|107447.9|107422.9|107447.9|107422.9|107441.7|107416.7|45
1721222670000|2024-07-17 13:24:30|107448.9|107423.9|107456.4|107431.4|107456.4|107431.4|107448.4|107423.4|45
1721222680000|2024-07-17 13:24:40|107455.5|107430.5|107442.3|107417.3|107455.8|107430.8|107433.2|107408.2|53
1721222690000|2024-07-17 13:24:50|107442.7|107417.7|107444.9|107419.9|107450.9|107425.9|107441.4|107416.4|62
1721222700000|2024-07-17 13:25:00|107444.6|107419.6|107432.8|107407.8|107444.9|107419.9|107422.4|107397.4|57
1721222710000|2024-07-17 13:25:10|107432.3|107407.3|107419.5|107394.5|107432.3|107407.3|107419.5|107394.5|38
1721222720000|2024-07-17 13:25:20|107419.2|107394.2|107401.8|107376.8|107419.2|107394.2|107401.8|107376.8|38
1721222730000|2024-07-17 13:25:30|107401|107376|107404.9|107379.9|107406.4|107381.4|107401|107376|48
1721222740000|2024-07-17 13:25:40|107405.1|107380.1|107405.6|107380.6|107405.6|107380.6|107399.1|107374.1|39
1721222750000|2024-07-17 13:25:50|107405.5|107380.5|107404.7|107379.7|107407|107382|107403.1|107378.1|45
1721222760000|2024-07-17 13:26:00|107404.6|107379.6|107390.3|107365.3|107404.8|107379.8|107383.4|107358.4|47
1721222770000|2024-07-17 13:26:10|107390.1|107365.1|107394.3|107369.3|107398.4|107373.4|107390.1|107365.1|43
1721222780000|2024-07-17 13:26:20|107394.1|107369.1|107375.6|107350.6|107394.1|107369.1|107375.1|107350.1|47
1721222790000|2024-07-17 13:26:30|107375.2|107350.2|107391.8|107366.8|107391.8|107366.8|107370.9|107345.9|31
1721222800000|2024-07-17 13:26:40|107391.7|107366.7|107393.9|107368.9|107397.4|107372.4|107390.5|107365.5|37
1721222810000|2024-07-17 13:26:50|107393.8|107368.8|107393.5|107368.5|107396.9|107371.9|107393.2|107368.2|39
1721222820000|2024-07-17 13:27:00|107394.4|107369.4|107396.2|107371.2|107396.2|107371.2|107389|107364|42
1721222830000|2024-07-17 13:27:10|107395.9|107370.9|107393|107368|107396.8|107371.8|107392.8|107367.8|37
1721222840000|2024-07-17 13:27:20|107393.2|107368.2|107394.1|107369.1|107395.6|107370.6|107389.2|107364.2|46
1721222850000|2024-07-17 13:27:30|107393|107368|107394|107369|107396.3|107371.3|107390.4|107365.4|40
1721222860000|2024-07-17 13:27:40|107394.6|107369.6|107400.5|107375.5|107400.7|107375.7|107394.6|107369.6|27
1721222870000|2024-07-17 13:27:50|107401|107376|107405.4|107380.4|107405.4|107380.4|107400|107375|29
1721222880000|2024-07-17 13:28:00|107405.3|107380.3|107413.5|107388.5|107413.7|107388.7|107405.1|107380.1|38
1721222890000|2024-07-17 13:28:10|107413.7|107388.7|107408|107383|107415.4|107390.4|107404.3|107379.3|40
1721222900000|2024-07-17 13:28:20|107408.3|107383.3|107404.8|107379.8|107408.3|107383.3|107397.3|107372.3|44
1721222910000|2024-07-17 13:28:30|107404.2|107379.2|107409.1|107384.1|107409.1|107384.1|107403.3|107378.3|39
1721222920000|2024-07-17 13:28:40|107408.7|107383.7|107408.4|107383.4|107417.6|107392.6|107408.1|107383.1|41
1721222930000|2024-07-17 13:28:50|107408.2|107383.2|107409.3|107384.3|107409.5|107384.5|107404.6|107379.6|34
1721222940000|2024-07-17 13:29:00|107408.9|107383.9|107406.1|107381.1|107409.6|107384.6|107405.8|107380.8|28
1721222950000|2024-07-17 13:29:10|107405.8|107380.8|107397.3|107372.3|107406.7|107381.7|107392.5|107367.5|36
1721222960000|2024-07-17 13:29:20|107397.4|107372.4|107403.7|107378.7|107408.7|107383.7|107397.4|107372.4|46
1721222970000|2024-07-17 13:29:30|107404.5|107379.5|107397.6|107372.6|107409.3|107384.3|107397.6|107372.6|37
1721222980000|2024-07-17 13:29:40|107398|107373|107394.7|107369.7|107401.3|107376.3|107394.7|107369.7|32
1721222990000|2024-07-17 13:29:50|107394.8|107369.8|107388.7|107363.7|107394.8|107369.8|107388.7|107363.7|40
1721223000000|2024-07-17 13:30:00|107388.9|107363.9|107389.3|107364.3|107393|107368|107377.3|107352.3|56
1721223010000|2024-07-17 13:30:10|107389.7|107364.7|107394.7|107369.7|107399|107374|107388|107363|43
1721223020000|2024-07-17 13:30:20|107393.8|107368.8|107396.5|107371.5|107398.9|107373.9|107388.2|107363.2|53
1721223030000|2024-07-17 13:30:30|107396.8|107371.8|107380.4|107355.4|107396.8|107371.8|107380.4|107355.4|54
1721223040000|2024-07-17 13:30:40|107380.3|107355.3|107380.5|107355.5|107384.9|107359.9|107372.6|107347.6|47
1721223050000|2024-07-17 13:30:50|107379.9|107354.9|107372.5|107347.5|107382.5|107357.5|107372.4|107347.4|59
1721223060000|2024-07-17 13:31:00|107372.7|107347.7|107378.9|107353.9|107379.8|107354.8|107367.3|107342.3|48
1721223070000|2024-07-17 13:31:10|107379.4|107354.4|107385.9|107360.9|107390.2|107365.2|107378|107353|46
1721223080000|2024-07-17 13:31:20|107384.9|107359.9|107376.6|107351.6|107384.9|107359.9|107376.2|107351.2|43
1721223090000|2024-07-17 13:31:30|107377.4|107352.4|107381.8|107356.8|107388.9|107363.9|107377.4|107352.4|52
1721223100000|2024-07-17 13:31:40|107380|107355|107380.9|107355.9|107381.1|107356.1|107375|107350|43
1721223110000|2024-07-17 13:31:50|107384.8|107359.8|107379.2|107354.2|107385.9|107360.9|107376.6|107351.6|33
1721223120000|2024-07-17 13:32:00|107379|107354|107372|107347|107379|107354|107368|107343|46
1721223130000|2024-07-17 13:32:10|107371.8|107346.8|107375.7|107350.7|107378.4|107353.4|107371.1|107346.1|49
1721223140000|2024-07-17 13:32:20|107374.8|107349.8|107388.7|107363.7|107390.3|107365.3|107372.5|107347.5|44
1721223150000|2024-07-17 13:32:30|107388.1|107363.1|107389.2|107364.2|107389.6|107364.6|107383.1|107358.1|50
1721223160000|2024-07-17 13:32:40|107388.8|107363.8|107385|107360|107389.4|107364.4|107384.3|107359.3|33
1721223170000|2024-07-17 13:32:50|107385.1|107360.1|107392.8|107367.8|107395.7|107370.7|107384.7|107359.7|46
1721223180000|2024-07-17 13:33:00|107392.3|107367.3|107376.9|107351.9|107392.3|107367.3|107376.9|107351.9|42
1721223190000|2024-07-17 13:33:10|107377.2|107352.2|107368.2|107343.2|107377.3|107352.3|107364.4|107339.4|50
1721223200000|2024-07-17 13:33:20|107368.5|107343.5|107367.7|107342.7|107369|107344|107365.2|107340.2|49
1721223210000|2024-07-17 13:33:30|107367.5|107342.5|107342.3|107317.3|107371.1|107346.1|107342.3|107317.3|51
1721223220000|2024-07-17 13:33:40|107342.2|107317.2|107360.7|107335.7|107361.1|107336.1|107341.6|107316.6|55
1721223230000|2024-07-17 13:33:50|107360.6|107335.6|107365.2|107340.2|107368.3|107343.3|107360.6|107335.6|41
1721223240000|2024-07-17 13:34:00|107366.1|107341.1|107346.2|107321.2|107368.7|107343.7|107346.2|107321.2|52
1721223250000|2024-07-17 13:34:10|107344.4|107319.4|107341.6|107316.6|107347.5|107322.5|107341.6|107316.6|40
1721223260000|2024-07-17 13:34:20|107341.4|107316.4|107332.7|107307.7|107341.4|107316.4|107330.8|107305.8|41
1721223270000|2024-07-17 13:34:30|107333.1|107308.1|107310|107285|107334.4|107309.4|107309.3|107284.3|48
1721223280000|2024-07-17 13:34:40|107307|107282|107314.9|107289.9|107314.9|107289.9|107306.1|107281.1|57
1721223290000|2024-07-17 13:34:50|107315.2|107290.2|107311.1|107286.1|107315.5|107290.5|107309.2|107284.2|52
1721223300000|2024-07-17 13:35:00|107311.2|107286.2|107302.5|107277.5|107313.9|107288.9|107301.9|107276.9|41
1721223310000|2024-07-17 13:35:10|107302.1|107277.1|107256.8|107231.8|107302.1|107277.1|107256.7|107231.7|61
1721223320000|2024-07-17 13:35:20|107255.5|107230.5|107239.9|107214.9|107257.7|107232.7|107225.5|107200.5|66
1721223330000|2024-07-17 13:35:30|107242.2|107217.2|107239|107214|107244.1|107219.1|107235.6|107210.6|60
1721223340000|2024-07-17 13:35:40|107237.8|107212.8|107269.3|107219.3|107269.3|107230.1|107233|107208|62
1721223350000|2024-07-17 13:35:50|107270.1|107220.1|107272|107222|107279.6|107229.6|107268.9|107218.9|52
1721223360000|2024-07-17 13:36:00|107270|107220|107252.9|107227.9|107270|107228.2|107246.4|107208|65
1721223370000|2024-07-17 13:36:10|107253.1|107228.1|107251.8|107226.8|107267.3|107242.3|107251.2|107226.2|50
1721223380000|2024-07-17 13:36:20|107252.1|107227.1|107274.1|107249.1|107276.2|107251.2|107248.4|107223.4|59
1721223390000|2024-07-17 13:36:30|107273.6|107248.6|107273.7|107248.7|107282|107257|107272.3|107247.3|56
1721223400000|2024-07-17 13:36:40|107273.4|107248.4|107281.1|107256.1|107281.1|107256.1|107272.3|107247.3|35
1721223410000|2024-07-17 13:36:50|107281.6|107256.6|107266.4|107241.4|107285.9|107260.9|107264.6|107239.6|44
1721223420000|2024-07-17 13:37:00|107266.6|107241.6|107260.5|107235.5|107266.6|107241.6|107260|107235|42
1721223430000|2024-07-17 13:37:10|107260.6|107235.6|107260|107235|107262.3|107237.3|107249.4|107224.4|49
1721223440000|2024-07-17 13:37:20|107261|107236|107252.6|107227.6|107263|107238|107248.8|107223.8|53
1721223450000|2024-07-17 13:37:30|107250.3|107225.3|107244.7|107219.7|107250.6|107225.6|107244.7|107219.7|44
1721223460000|2024-07-17 13:37:40|107244.9|107219.9|107244.7|107219.7|107245.3|107220.3|107235.5|107210.5|49
1721223470000|2024-07-17 13:37:50|107245.2|107220.2|107246.8|107221.8|107250.4|107225.4|107244.6|107219.6|48
1721223480000|2024-07-17 13:38:00|107246.4|107221.4|107246.8|107221.8|107253.1|107228.1|107243|107218|56
1721223490000|2024-07-17 13:38:10|107246.6|107221.6|107244|107219|107246.7|107221.7|107241.3|107216.3|46
1721223500000|2024-07-17 13:38:20|107243.9|107218.9|107247.2|107222.2|107247.2|107222.2|107243|107218|46
1721223510000|2024-07-17 13:38:30|107247.4|107222.4|107227.5|107202.5|107247.4|107222.4|107225.6|107200.6|53
1721223520000|2024-07-17 13:38:40|107226.8|107201.8|107184.1|107159.1|107228.8|107203.8|107183.3|107158.3|67
1721223530000|2024-07-17 13:38:50|107184.3|107159.3|107190.5|107165.5|107199.2|107174.2|107183.7|107158.7|61
1721223540000|2024-07-17 13:39:00|107190|107165|107193.3|107168.3|107195.6|107170.6|107180.1|107155.1|64
1721223550000|2024-07-17 13:39:10|107193|107168|107206.6|107181.6|107212.9|107187.9|107184.5|107159.5|56
1721223560000|2024-07-17 13:39:20|107203|107178|107207.1|107182.1|107212.1|107187.1|107196.9|107171.9|53
1721223570000|2024-07-17 13:39:30|107207.4|107182.4|107200.8|107175.8|107216.7|107191.7|107200.7|107175.7|55
1721223580000|2024-07-17 13:39:40|107200.1|107175.1|107205.3|107180.3|107211.7|107186.7|107199.9|107174.9|52
1721223590000|2024-07-17 13:39:50|107205.7|107180.7|107212.1|107187.1|107216.9|107191.9|107205.3|107180.3|56
1721223600000|2024-07-17 13:40:00|107211.3|107186.3|107207.7|107182.7|107213.3|107188.3|107190.6|107165.6|62
1721223610000|2024-07-17 13:40:10|107207.4|107182.4|107195.7|107170.7|107207.4|107182.4|107186.9|107161.9|55
1721223620000|2024-07-17 13:40:20|107195.5|107170.5|107186.4|107161.4|107203.9|107178.9|107184.4|107159.4|60
1721223630000|2024-07-17 13:40:30|107186.3|107161.3|107185.8|107160.8|107192.7|107167.7|107181.5|107156.5|57
1721223640000|2024-07-17 13:40:40|107185.9|107160.9|107183.6|107158.6|107186.3|107161.3|107183.5|107158.5|43
1721223650000|2024-07-17 13:40:50|107187|107162|107166.8|107141.8|107187|107162|107165.2|107140.2|32
1721223660000|2024-07-17 13:41:00|107167|107142|107166.5|107141.5|107171|107146|107164.2|107139.2|24
1721223670000|2024-07-17 13:41:10|107177|107152|107166.1|107141.1|107178.5|107153.5|107160.4|107135.4|52
1721223680000|2024-07-17 13:41:20|107165.8|107140.8|107178.3|107153.3|107186.7|107161.7|107163.1|107138.1|57
1721223690000|2024-07-17 13:41:30|107177.3|107152.3|107175.1|107150.1|107177.3|107152.3|107170.3|107145.3|39
1721223700000|2024-07-17 13:41:40|107174.9|107149.9|107189.9|107164.9|107190.3|107165.3|107174.9|107149.9|55
1721223710000|2024-07-17 13:41:50|107190.3|107165.3|107191.6|107166.6|107195.6|107170.6|107186.4|107161.4|57
1721223720000|2024-07-17 13:42:00|107191.7|107166.7|107183.4|107158.4|107193.2|107168.2|107181.9|107156.9|60
1721223730000|2024-07-17 13:42:10|107183.5|107158.5|107206.9|107181.9|107206.9|107181.9|107182.3|107157.3|47
1721223740000|2024-07-17 13:42:20|107206.7|107181.7|107230.1|107205.1|107230.2|107205.2|107206.5|107181.5|55
1721223750000|2024-07-17 13:42:30|107230|107205|107216.7|107191.7|107230.1|107205.1|107214.8|107189.8|50
1721223760000|2024-07-17 13:42:40|107216.2|107191.2|107229.4|107204.4|107230.4|107205.4|107215.7|107190.7|50
1721223770000|2024-07-17 13:42:50|107230.5|107205.5|107199.3|107174.3|107231.6|107206.6|107195.8|107170.8|62
1721223780000|2024-07-17 13:43:00|107199.2|107174.2|107202.3|107177.3|107207.1|107182.1|107198.9|107173.9|42
1721223790000|2024-07-17 13:43:10|107202|107177|107210|107185|107217.6|107192.6|107202|107177|53
1721223800000|2024-07-17 13:43:20|107208.8|107183.8|107218.6|107193.6|107229.8|107204.8|107208.2|107183.2|50
1721223810000|2024-07-17 13:43:30|107218.2|107193.2|107223.2|107198.2|107224.2|107199.2|107216.6|107191.6|44
1721223820000|2024-07-17 13:43:40|107225.4|107200.4|107232.9|107207.9|107238.4|107213.4|107222.7|107197.7|48
1721223830000|2024-07-17 13:43:50|107232.6|107207.6|107234.1|107209.1|107236.2|107211.2|107228.5|107203.5|44
1721223840000|2024-07-17 13:44:00|107233.6|107208.6|107235.9|107210.9|107238.3|107213.3|107227.8|107202.8|54
1721223850000|2024-07-17 13:44:10|107236.6|107211.6|107265.3|107240.3|107265.3|107240.3|107229.1|107204.1|59
1721223860000|2024-07-17 13:44:20|107265.4|107240.4|107255.6|107230.6|107267.5|107242.5|107255.1|107230.1|46
1721223870000|2024-07-17 13:44:30|107256.2|107231.2|107262.8|107237.8|107262.8|107237.8|107256.2|107231.2|47
1721223880000|2024-07-17 13:44:40|107263.1|107238.1|107257.8|107232.8|107266.7|107241.7|107257.8|107232.8|46
1721223890000|2024-07-17 13:44:50|107257.2|107232.2|107258.8|107233.8|107259.6|107234.6|107254.7|107229.7|40
1721223900000|2024-07-17 13:45:00|107257.8|107232.8|107228.6|107203.6|107257.8|107232.8|107226.9|107201.9|47
1721223910000|2024-07-17 13:45:10|107228.7|107203.7|107247.9|107222.9|107248.5|107223.5|107226.2|107201.2|48
1721223920000|2024-07-17 13:45:20|107248|107223|107232.4|107207.4|107252.8|107227.8|107229.3|107204.3|45
1721223930000|2024-07-17 13:45:30|107232.5|107207.5|107250.7|107225.7|107250.7|107225.7|107232.5|107207.5|51
1721223940000|2024-07-17 13:45:40|107251.9|107226.9|107249.8|107224.8|107254.9|107229.9|107243.2|107218.2|47
1721223950000|2024-07-17 13:45:50|107249.7|107224.7|107244.9|107219.9|107249.9|107224.9|107239.7|107214.7|46
1721223960000|2024-07-17 13:46:00|107244.1|107219.1|107238|107213|107249|107224|107237.9|107212.9|43
1721223970000|2024-07-17 13:46:10|107237.8|107212.8|107246.5|107221.5|107253.7|107228.7|107236.6|107211.6|58
1721223980000|2024-07-17 13:46:20|107246.1|107221.1|107235.6|107210.6|107246.1|107221.1|107235.3|107210.3|46
1721223990000|2024-07-17 13:46:30|107235.5|107210.5|107230.1|107205.1|107237.1|107212.1|107224.2|107199.2|48
1721224000000|2024-07-17 13:46:40|107230|107205|107219.2|107194.2|107234.9|107209.9|107217.7|107192.7|44
1721224010000|2024-07-17 13:46:50|107219.3|107194.3|107212.5|107187.5|107219.8|107194.8|107210.8|107185.8|38
1721224020000|2024-07-17 13:47:00|107212.4|107187.4|107210.7|107185.7|107214.8|107189.8|107210.7|107185.7|26
1721224030000|2024-07-17 13:47:10|107210.8|107185.8|107201.8|107176.8|107212.8|107187.8|107200.9|107175.9|41
1721224040000|2024-07-17 13:47:20|107201.9|107176.9|107199.4|107174.4|107202.1|107177.1|107195.2|107170.2|29
1721224050000|2024-07-17 13:47:30|107202|107177|107207|107182|107212.5|107187.5|107202|107177|53
1721224060000|2024-07-17 13:47:40|107206.5|107181.5|107215.8|107190.8|107217.5|107192.5|107204.2|107179.2|44
1721224070000|2024-07-17 13:47:50|107215.9|107190.9|107209.9|107184.9|107215.9|107190.9|107206.6|107181.6|26
1721224080000|2024-07-17 13:48:00|107210.3|107185.3|107217.6|107192.6|107217.6|107192.6|107203.8|107178.8|47
1721224090000|2024-07-17 13:48:10|107217|107192|107212.2|107187.2|107224.4|107199.4|107210.9|107185.9|54
1721224100000|2024-07-17 13:48:20|107212.4|107187.4|107217.1|107192.1|107218.9|107193.9|107212.4|107187.4|35
1721224110000|2024-07-17 13:48:30|107217.2|107192.2|107221|107196|107221.6|107196.6|107213.4|107188.4|34
1721224120000|2024-07-17 13:48:40|107220.9|107195.9|107229.8|107204.8|107231.2|107206.2|107218.9|107193.9|36
1721224130000|2024-07-17 13:48:50|107229.9|107204.9|107224.1|107199.1|107229.9|107204.9|107218.3|107193.3|42
1721224140000|2024-07-17 13:49:00|107226.8|107201.8|107243.5|107218.5|107247.8|107222.8|107225.9|107200.9|52
1721224150000|2024-07-17 13:49:10|107243.6|107218.6|107231.8|107206.8|107244.3|107219.3|107231.8|107206.8|32
1721224160000|2024-07-17 13:49:20|107231.5|107206.5|107240.6|107215.6|107245.1|107220.1|107231.5|107206.5|48
1721224170000|2024-07-17 13:49:30|107240.7|107215.7|107250.9|107225.9|107253.6|107228.6|107239.1|107214.1|52
1721224180000|2024-07-17 13:49:40|107250.6|107225.6|107239|107214|107250.7|107225.7|107238.3|107213.3|40
1721224190000|2024-07-17 13:49:50|107238.9|107213.9|107219.1|107194.1|107238.9|107213.9|107219|107194|44
1721224200000|2024-07-17 13:50:00|107219.5|107194.5|107202.1|107177.1|107219.5|107194.5|107201.7|107176.7|56
1721224210000|2024-07-17 13:50:10|107201.9|107176.9|107166.5|107141.5|107201.9|107176.9|107160.6|107135.6|57
1721224220000|2024-07-17 13:50:20|107166.7|107141.7|107158|107133|107166.7|107141.7|107154.9|107129.9|62
1721224230000|2024-07-17 13:50:30|107158.6|107133.6|107149|107124|107159.2|107134.2|107145.5|107120.5|53
1721224240000|2024-07-17 13:50:40|107148.9|107123.9|107138|107113|107156.8|107131.8|107136.7|107111.7|63
1721224250000|2024-07-17 13:50:50|107137.6|107112.6|107125.9|107100.9|107138.6|107113.6|107125.9|107100.9|51
1721224260000|2024-07-17 13:51:00|107126.1|107101.1|107130.4|107105.4|107131.2|107106.2|107111.7|107086.7|54
1721224270000|2024-07-17 13:51:10|107130.2|107105.2|107129.7|107079.7|107137|107112|107126.9|107079.4|45
1721224280000|2024-07-17 13:51:20|107127.9|107077.9|107110|107085|107132.5|107087.7|107108.6|107077.2|50
1721224290000|2024-07-17 13:51:30|107110.4|107085.4|107122.7|107097.7|107123|107098|107109.1|107084.1|58
1721224300000|2024-07-17 13:51:40|107122.4|107097.4|107115|107090|107127.4|107102.4|107115|107090|43
1721224310000|2024-07-17 13:51:50|107113.9|107088.9|107108.9|107083.9|107113.9|107088.9|107107.9|107082.9|46
1721224320000|2024-07-17 13:52:00|107111.9|107086.9|107123.2|107098.2|107136.4|107111.4|107111.9|107086.9|59
1721224330000|2024-07-17 13:52:10|107122.9|107097.9|107132|107107|107132.6|107107.6|107122.6|107097.6|36
1721224340000|2024-07-17 13:52:20|107133.2|107108.2|107133.6|107108.6|107145.6|107120.6|107133.2|107108.2|47
1721224350000|2024-07-17 13:52:30|107133.3|107108.3|107126.8|107101.8|107134.7|107109.7|107119.5|107094.5|52
1721224360000|2024-07-17 13:52:40|107126.2|107101.2|107113.5|107088.5|107126.4|107101.4|107112.4|107087.4|42
1721224370000|2024-07-17 13:52:50|107112.7|107087.7|107090.5|107065.5|107114.4|107088.3|107090.5|107057.1|53
1721224380000|2024-07-17 13:53:00|107090.6|107065.6|107091.9|107066.9|107097.9|107072.9|107087.7|107062.7|39
1721224390000|2024-07-17 13:53:10|107092|107067|107111.9|107086.9|107112|107087|107091.6|107066.6|46
1721224400000|2024-07-17 13:53:20|107113.1|107088.1|107103.2|107078.2|107113.3|107088.3|107102.7|107077.7|35
1721224410000|2024-07-17 13:53:30|107102.9|107077.9|107100.1|107075.1|107102.9|107077.9|107097.5|107072.5|40
1721224420000|2024-07-17 13:53:40|107099.6|107074.6|107097.1|107072.1|107100.1|107075.1|107097.1|107072.1|32
1721224430000|2024-07-17 13:53:50|107096|107071|107081.5|107056.5|107096|107071|107071.6|107046.6|54
1721224440000|2024-07-17 13:54:00|107081.7|107056.7|107084.9|107059.9|107086.6|107061.6|107074.6|107049.6|55
1721224450000|2024-07-17 13:54:10|107084.1|107059.1|107084.3|107059.3|107085.5|107060.5|107083.7|107058.7|34
1721224460000|2024-07-17 13:54:20|107084|107059|107102.9|107077.9|107112|107087|107084|107059|63
1721224470000|2024-07-17 13:54:30|107103|107078|107110.2|107085.2|107110.3|107085.3|107099.3|107074.3|62
1721224480000|2024-07-17 13:54:40|107110.9|107085.9|107133.8|107083.8|107138.1|107092.5|107108.3|107081.2|52
1721224490000|2024-07-17 13:54:50|107133.5|107083.5|107108.7|107083.7|107133.5|107095.7|107108.7|107083.4|34
1721224500000|2024-07-17 13:55:00|107108.8|107083.8|107102.4|107077.4|107113.9|107088.9|107102.2|107077.2|48
1721224510000|2024-07-17 13:55:10|107103|107078|107099.8|107074.8|107103.3|107078.3|107095.3|107070.3|47
1721224520000|2024-07-17 13:55:20|107100.1|107075.1|107110.6|107085.6|107111.6|107086.6|107094.2|107069.2|55
1721224530000|2024-07-17 13:55:30|107109.8|107084.8|107106.2|107081.2|107114.7|107089.7|107104.8|107079.8|54
1721224540000|2024-07-17 13:55:40|107106.1|107081.1|107113.8|107088.8|107120.7|107095.7|107106.1|107081.1|52
1721224550000|2024-07-17 13:55:50|107115.2|107090.2|107133.8|107108.8|107133.8|107108.8|107115.2|107090.2|50
1721224560000|2024-07-17 13:56:00|107133.6|107108.6|107133.2|107108.2|107135|107110|107125.2|107100.2|52
1721224570000|2024-07-17 13:56:10|107132.2|107107.2|107121.6|107096.6|107132.2|107107.2|107116.8|107091.8|53
1721224580000|2024-07-17 13:56:20|107122.4|107097.4|107132.4|107107.4|107132.5|107107.5|107120.6|107095.6|52
1721224590000|2024-07-17 13:56:30|107132.6|107107.6|107117.8|107092.8|107132.6|107107.6|107114.1|107089.1|52
1721224600000|2024-07-17 13:56:40|107118|107093|107116.1|107091.1|107122.5|107097.5|107115.9|107090.9|42
1721224610000|2024-07-17 13:56:50|107116.7|107091.7|107127.3|107102.3|107128.2|107103.2|107115.7|107090.7|52
1721224620000|2024-07-17 13:57:00|107126.9|107101.9|107134.3|107109.3|107134.3|107109.3|107124.2|107099.2|49
1721224630000|2024-07-17 13:57:10|107136.6|107111.6|107121.8|107096.8|107137.4|107112.4|107119.8|107094.8|40
1721224640000|2024-07-17 13:57:20|107121|107096|107115.5|107090.5|107121|107096|107112.9|107087.9|43
1721224650000|2024-07-17 13:57:30|107114.8|107089.8|107113.9|107088.9|107114.8|107089.8|107111.9|107086.9|41
1721224660000|2024-07-17 13:57:40|107114.3|107089.3|107107.4|107082.4|107114.7|107089.7|107098.5|107073.5|55
1721224670000|2024-07-17 13:57:50|107108.1|107083.1|107102.4|107077.4|107110.1|107085.1|107102.4|107077.4|41
1721224680000|2024-07-17 13:58:00|107102.7|107077.7|107109.4|107084.4|107109.7|107084.7|107102.7|107077.7|41
1721224690000|2024-07-17 13:58:10|107109.5|107084.5|107117.7|107067.7|107117.7|107089.3|107102|107063.3|45
1721224700000|2024-07-17 13:58:20|107117.6|107067.6|107108.1|107058.1|107117.6|107067.6|107107|107057|53
1721224710000|2024-07-17 13:58:30|107108.2|107058.2|107109.9|107059.9|107110.4|107060.4|107106.4|107056.4|38
1721224720000|2024-07-17 13:58:40|107110.9|107060.9|107097|107047|107110.9|107060.9|107095.4|107045.4|46
1721224730000|2024-07-17 13:58:50|107098.4|107048.4|107095.4|107045.4|107106.9|107056.9|107094.9|107044.9|51
1721224740000|2024-07-17 13:59:00|107095.5|107045.5|107097.3|107047.3|107099.8|107049.8|107093.6|107043.6|51
1721224750000|2024-07-17 13:59:10|107097.4|107047.4|107076.4|107051.4|107097.4|107051.4|107075.6|107037.3|44
1721224760000|2024-07-17 13:59:20|107071.7|107046.7|107064.7|107039.7|107081.4|107056.4|107064.6|107039.6|55
1721224770000|2024-07-17 13:59:30|107064.4|107039.4|107066.2|107041.2|107067.5|107042.5|107060.5|107035.5|42
1721224780000|2024-07-17 13:59:40|107065.7|107040.7|107064.5|107039.5|107066.4|107041.4|107060.8|107035.8|44
1721224790000|2024-07-17 13:59:50|107067.1|107042.1|107070.1|107045.1|107072.6|107047.6|107060.6|107035.6|62
1721224800000|2024-07-17 14:00:00|107072.4|107047.4|107096.3|107046.3|107097.3|107056.8|107072.3|107035.7|50
1721224810000|2024-07-17 14:00:10|107096.5|107046.5|107067.1|107042.1|107096.5|107049.2|107067.1|107035.7|51
1721224820000|2024-07-17 14:00:20|107066.6|107041.6|107079.8|107054.8|107089.4|107064.4|107064.7|107039.7|48
1721224830000|2024-07-17 14:00:30|107079.7|107054.7|107083.6|107058.6|107083.6|107058.6|107068.9|107043.9|50
1721224840000|2024-07-17 14:00:40|107083.4|107058.4|107083.7|107058.7|107086.8|107061.8|107079|107054|54
1721224850000|2024-07-17 14:00:50|107083.3|107058.3|107093.6|107068.6|107094|107069|107081.5|107056.5|49
1721224860000|2024-07-17 14:01:00|107094.1|107069.1|107093.6|107068.6|107102|107077|107093.1|107068.1|53
1721224870000|2024-07-17 14:01:10|107093.5|107068.5|107111.4|107086.4|107111.7|107086.7|107091.5|107066.5|57
1721224880000|2024-07-17 14:01:20|107111.3|107086.3|107103.8|107078.8|107111.3|107086.3|107100.4|107075.4|52
1721224890000|2024-07-17 14:01:30|107103.2|107078.2|107111.1|107061.1|107115.6|107083.7|107103.2|107061|47
1721224900000|2024-07-17 14:01:40|107110.7|107060.7|107080.5|107055.5|107110.7|107061.7|107079.2|107051.5|54
1721224910000|2024-07-17 14:01:50|107080.7|107055.7|107088|107063|107088.3|107063.3|107080.5|107055.5|36
1721224920000|2024-07-17 14:02:00|107090.4|107065.4|107093.9|107043.9|107093.9|107068.9|107074.7|107035.5|55
1721224930000|2024-07-17 14:02:10|107095.2|107045.2|107082.6|107032.6|107100.2|107050.2|107082.6|107032.6|50
1721224940000|2024-07-17 14:02:20|107082.8|107032.8|107081.7|107056.7|107091.6|107058.4|107081.2|107032.8|43
1721224950000|2024-07-17 14:02:30|107081|107056|107072.2|107047.2|107081|107056|107070.5|107045.5|42
1721224960000|2024-07-17 14:02:40|107072.3|107047.3|107081.3|107056.3|107082.9|107057.9|107072.3|107047.3|40
1721224970000|2024-07-17 14:02:50|107081.1|107056.1|107082.8|107057.8|107084.8|107059.8|107077.1|107052.1|42
1721224980000|2024-07-17 14:03:00|107082.7|107057.7|107075.1|107050.1|107082.7|107057.7|107066.1|107041.1|45
1721224990000|2024-07-17 14:03:10|107075|107050|107082|107057|107082.9|107057.9|107071.8|107046.8|53
1721225000000|2024-07-17 14:03:20|107082.2|107057.2|107079.6|107054.6|107082.8|107057.8|107077.1|107052.1|42
1721225010000|2024-07-17 14:03:30|107079.9|107054.9|107083.4|107058.4|107087.8|107062.8|107079.3|107054.3|50
1721225020000|2024-07-17 14:03:40|107083.8|107058.8|107094|107069|107094.6|107069.6|107083.8|107058.8|27
1721225030000|2024-07-17 14:03:50|107093.8|107068.8|107106.5|107081.5|107106.5|107081.5|107093.6|107068.6|46
1721225040000|2024-07-17 14:04:00|107107.2|107082.2|107111.6|107086.6|107121.9|107096.9|107107|107082|52
1721225050000|2024-07-17 14:04:10|107111.2|107086.2|107111.1|107086.1|107111.6|107086.6|107104.5|107079.5|50
1721225060000|2024-07-17 14:04:20|107111|107086|107098.1|107073.1|107111|107086|107097.7|107072.7|52
1721225070000|2024-07-17 14:04:30|107098.7|107073.7|107108.1|107083.1|107115.3|107090.3|107098.7|107073.7|52
1721225080000|2024-07-17 14:04:40|107108.3|107083.3|107110.6|107085.6|107112.9|107087.9|107106|107081|47
1721225090000|2024-07-17 14:04:50|107109|107084|107100.9|107075.9|107109|107084|107093.1|107068.1|50
1721225100000|2024-07-17 14:05:00|107104.6|107079.6|107111.7|107086.7|107115|107090|107104.6|107079.6|51
1721225110000|2024-07-17 14:05:10|107110.9|107085.9|107156.5|107106.5|107156.5|107106.5|107109.5|107084.5|50
1721225120000|2024-07-17 14:05:20|107155.9|107105.9|107154|107104|107159.1|107109.1|107150.4|107100.4|58
1721225130000|2024-07-17 14:05:30|107154.1|107104.1|107189.2|107139.2|107191.1|107141.1|107153.6|107103.6|46
1721225140000|2024-07-17 14:05:40|107187.7|107137.7|107221.1|107171.1|107222.5|107172.5|107187.7|107137.7|69
1721225150000|2024-07-17 14:05:50|107221.2|107171.2|107227.3|107177.3|107232.6|107182.6|107221.2|107171.2|58
1721225160000|2024-07-17 14:06:00|107227.5|107177.5|107235.5|107185.5|107243.7|107193.7|107226|107176|56
1721225170000|2024-07-17 14:06:10|107235.2|107185.2|107240.4|107190.4|107246.6|107196.6|107232.1|107182.1|49
1721225180000|2024-07-17 14:06:20|107240.8|107190.8|107229.8|107179.8|107243.9|107193.9|107229.2|107179.2|56
1721225190000|2024-07-17 14:06:30|107230.4|107180.4|107230.5|107180.5|107234.2|107184.2|107226.3|107176.3|47
1721225200000|2024-07-17 14:06:40|107230.2|107180.2|107218.7|107193.7|107236.8|107195.3|107218.7|107177.1|45
1721225210000|2024-07-17 14:06:50|107218.6|107193.6|107223.8|107173.8|107233.3|107194.5|107218.6|107169.6|48
1721225220000|2024-07-17 14:07:00|107224.1|107174.1|107229.8|107179.8|107231.3|107181.3|107223.2|107173.2|49
1721225230000|2024-07-17 14:07:10|107230.5|107180.5|107234|107184|107238.5|107188.5|107230.5|107180.5|54
1721225240000|2024-07-17 14:07:20|107232.6|107182.6|107222.6|107172.6|107232.6|107184.7|107202.5|107166.8|65
1721225250000|2024-07-17 14:07:30|107222.5|107172.5|107205.1|107155.1|107222.8|107172.8|107204.1|107154.1|54
1721225260000|2024-07-17 14:07:40|107205.3|107155.3|107187.1|107137.1|107207.5|107157.5|107186.6|107136.6|54
1721225270000|2024-07-17 14:07:50|107186.9|107136.9|107192|107142|107192|107142|107182|107132|49
1721225280000|2024-07-17 14:08:00|107191.4|107141.4|107194.5|107144.5|107195.9|107145.9|107183.5|107133.5|53
1721225290000|2024-07-17 14:08:10|107195.4|107145.4|107190.3|107140.3|107204.6|107154.6|107188.1|107138.1|51
1721225300000|2024-07-17 14:08:20|107189.8|107139.8|107188.6|107138.6|107196.1|107146.1|107188.6|107138.6|46
1721225310000|2024-07-17 14:08:30|107185.8|107135.8|107197.4|107147.4|107198.2|107148.2|107185.8|107135.8|54
1721225320000|2024-07-17 14:08:40|107197.3|107147.3|107197.5|107147.5|107200|107150|107188.9|107138.9|58
1721225330000|2024-07-17 14:08:50|107197.6|107147.6|107200.3|107175.3|107200.7|107175.7|107181.6|107143.1|43
1721225340000|2024-07-17 14:09:00|107200.8|107175.8|107199.7|107174.7|107220|107182.7|107195.9|107167.9|41
1721225350000|2024-07-17 14:09:10|107200|107175|107198.6|107173.6|107223.3|107186|107198|107166.7|49
1721225360000|2024-07-17 14:09:20|107198.5|107173.5|107193.2|107168.2|107198.5|107173.5|107189.4|107164.4|46
1721225370000|2024-07-17 14:09:30|107195.2|107170.2|107194.3|107169.3|107198.7|107173.7|107192.5|107167.5|52
1721225380000|2024-07-17 14:09:40|107192.9|107167.9|107185.3|107160.3|107192.9|107167.9|107175.7|107150.7|46
1721225390000|2024-07-17 14:09:50|107185.8|107160.8|107181.1|107156.1|107187|107162|107180.9|107155.9|45
1721225400000|2024-07-17 14:10:00|107180.5|107155.5|107180|107155|107197.6|107172.6|107179.5|107154.5|61
1721225410000|2024-07-17 14:10:10|107183.2|107158.2|107216.1|107166.1|107224.3|107179.6|107183.2|107158.2|57
1721225420000|2024-07-17 14:10:20|107215.4|107165.4|107200.9|107175.9|107215.5|107180|107194.2|107160.9|56
1721225430000|2024-07-17 14:10:30|107201.4|107176.4|107186.2|107161.2|107201.4|107176.4|107185.1|107160.1|53
1721225440000|2024-07-17 14:10:40|107186.3|107161.3|107187.7|107162.7|107189.3|107164.3|107185.6|107160.6|40
1721225450000|2024-07-17 14:10:50|107187.8|107162.8|107177.2|107152.2|107191.3|107166.3|107173.7|107148.7|41
1721225460000|2024-07-17 14:11:00|107177.6|107152.6|107178.6|107153.6|107181.4|107156.4|107176.9|107151.9|49
1721225470000|2024-07-17 14:11:10|107179.3|107154.3|107215.4|107165.4|107220.2|107173.7|107178.9|107153.9|63
1721225480000|2024-07-17 14:11:20|107217.9|107167.9|107211.5|107161.5|107221.3|107171.3|107210.9|107160.9|52
1721225490000|2024-07-17 14:11:30|107211.4|107161.4|107220.7|107170.7|107227.7|107177.7|107211.4|107161.4|59
1721225500000|2024-07-17 14:11:40|107222.2|107172.2|107240|107190|107240|107190|107220.5|107170.5|60
1721225510000|2024-07-17 14:11:50|107240.5|107190.5|107243.7|107193.7|107245.3|107195.3|107236.5|107186.5|46
1721225520000|2024-07-17 14:12:00|107242.1|107192.1|107216.6|107191.6|107242.2|107199.7|107214.2|107189.2|44
1721225530000|2024-07-17 14:12:10|107216.4|107191.4|107218.7|107193.7|107223.2|107198.2|107210|107185|40
1721225540000|2024-07-17 14:12:20|107216.6|107191.6|107198.2|107173.2|107216.6|107191.6|107198.2|107173.2|62
1721225550000|2024-07-17 14:12:30|107197|107172|107224.7|107199.7|107224.7|107199.7|107195.9|107170.9|57
1721225560000|2024-07-17 14:12:40|107224.2|107199.2|107229.9|107204.9|107229.9|107204.9|107223.5|107198.5|33
1721225570000|2024-07-17 14:12:50|107229.6|107204.6|107228.6|107203.6|107237.6|107212.6|107228.2|107203.2|40
1721225580000|2024-07-17 14:13:00|107226|107201|107224.8|107174.8|107226|107201|107214.5|107174|51
1721225590000|2024-07-17 14:13:10|107226.9|107176.9|107202|107177|107226.9|107183|107202|107166.3|44
1721225600000|2024-07-17 14:13:20|107201.8|107176.8|107188.8|107138.8|107203.3|107176.8|107186.9|107136.9|60
1721225610000|2024-07-17 14:13:30|107188.1|107138.1|107178.9|107128.9|107191.6|107141.6|107176.2|107126.2|35
1721225620000|2024-07-17 14:13:40|107179.4|107129.4|107168.6|107118.6|107181.5|107131.5|107168.5|107118.5|50
1721225630000|2024-07-17 14:13:50|107168.9|107118.9|107180.1|107130.1|107188.5|107138.5|107164|107114|54
1721225640000|2024-07-17 14:14:00|107179.9|107129.9|107183|107133|107183.3|107133.3|107175.6|107125.6|48
1721225650000|2024-07-17 14:14:10|107183.3|107133.3|107184.1|107134.1|107185|107135|107177.1|107127.1|53
1721225660000|2024-07-17 14:14:20|107183.9|107133.9|107173.7|107148.7|107184.2|107150.5|107172.9|107132.4|34
1721225670000|2024-07-17 14:14:30|107172.5|107147.5|107178.6|107153.6|107181.8|107156.8|107172.3|107147.3|37
1721225680000|2024-07-17 14:14:40|107178.8|107153.8|107188.9|107163.9|107188.9|107163.9|107178.6|107153.6|28
1721225690000|2024-07-17 14:14:50|107190.4|107165.4|107222.4|107172.4|107223.4|107173.4|107190.4|107157.1|44
1721225700000|2024-07-17 14:15:00|107222.3|107172.3|107225.7|107175.7|107232.9|107182.9|107222.3|107172.3|51
1721225710000|2024-07-17 14:15:10|107224.8|107174.8|107216.2|107191.2|107239.6|107194.8|107213.1|107174.5|56
1721225720000|2024-07-17 14:15:20|107216.1|107191.1|107197.5|107172.5|107216.1|107191.1|107197.5|107172.5|44
1721225730000|2024-07-17 14:15:30|107197.4|107172.4|107194.8|107169.8|107199.1|107174.1|107189.8|107164.8|45
1721225740000|2024-07-17 14:15:40|107194.6|107169.6|107202.1|107177.1|107203.3|107178.3|107189|107164|44
1721225750000|2024-07-17 14:15:50|107202.2|107177.2|107197.7|107172.7|107202.2|107177.2|107196.5|107171.5|29
1721225760000|2024-07-17 14:16:00|107198|107173|107201.9|107176.9|107204.9|107179.9|107198|107173|32
1721225770000|2024-07-17 14:16:10|107202|107177|107212.3|107187.3|107212.3|107187.3|107202|107177|36
1721225780000|2024-07-17 14:16:20|107211.8|107186.8|107210.2|107185.2|107212.2|107187.2|107209.9|107184.9|35
1721225790000|2024-07-17 14:16:30|107210.6|107185.6|107218.9|107193.9|107219.9|107194.9|107208.1|107183.1|41
1721225800000|2024-07-17 14:16:40|107218.7|107193.7|107204.8|107179.8|107221.7|107196.7|107204.8|107179.8|40
1721225810000|2024-07-17 14:16:50|107204.7|107179.7|107203.3|107178.3|107204.7|107179.7|107200.5|107175.5|19
1721225820000|2024-07-17 14:17:00|107203.6|107178.6|107200.8|107175.8|107207.9|107182.9|107198.3|107173.3|42
1721225830000|2024-07-17 14:17:10|107201.1|107176.1|107196.7|107171.7|107204.7|107179.7|107194.7|107169.7|35
1721225840000|2024-07-17 14:17:20|107197.3|107172.3|107208.7|107183.7|107208.7|107183.7|107196.2|107171.2|37
1721225850000|2024-07-17 14:17:30|107208.5|107183.5|107225.9|107200.9|107226.4|107201.4|107208.5|107183.5|36
1721225860000|2024-07-17 14:17:40|107227|107202|107232.4|107207.4|107234.7|107209.7|107224.4|107199.4|52
1721225870000|2024-07-17 14:17:50|107231.4|107206.4|107226.4|107201.4|107232.9|107207.9|107226.4|107201.4|54
1721225880000|2024-07-17 14:18:00|107226.1|107201.1|107203.9|107178.9|107226.1|107201.1|107200.9|107175.9|55
1721225890000|2024-07-17 14:18:10|107205.3|107180.3|107204.2|107179.2|107205.7|107180.7|107199.4|107174.4|51
1721225900000|2024-07-17 14:18:20|107208.8|107183.8|107220|107195|107228.2|107203.2|107208.8|107183.8|51
1721225910000|2024-07-17 14:18:30|107219.7|107194.7|107217.2|107192.2|107220.2|107195.2|107212.6|107187.6|42
1721225920000|2024-07-17 14:18:40|107217|107192|107245.4|107195.4|107249.8|107199.8|107217|107184.6|50
1721225930000|2024-07-17 14:18:50|107245|107195|107246.1|107196.1|107246.1|107196.1|107238|107188|40
1721225940000|2024-07-17 14:19:00|107246.8|107196.8|107250.3|107200.3|107253.9|107203.9|107246.8|107196.8|51
1721225950000|2024-07-17 14:19:10|107249.8|107199.8|107244|107194|107249.8|107199.8|107236.2|107186.2|57
1721225960000|2024-07-17 14:19:20|107243.9|107193.9|107244.9|107194.9|107244.9|107194.9|107238.7|107188.7|42
1721225970000|2024-07-17 14:19:30|107245.3|107195.3|107242.6|107192.6|107251.3|107201.3|107239.3|107189.3|55
1721225980000|2024-07-17 14:19:40|107242.4|107192.4|107236.6|107186.6|107243.9|107193.9|107234.3|107184.3|60
1721225990000|2024-07-17 14:19:50|107237.1|107187.1|107240.3|107190.3|107247.4|107197.4|107236.9|107186.9|51
1721226000000|2024-07-17 14:20:00|107240.5|107190.5|107252|107202|107253.5|107203.5|107240.5|107190.5|53
1721226010000|2024-07-17 14:20:10|107252.1|107202.1|107252.8|107202.8|107254.4|107204.4|107245.2|107195.2|43
1721226020000|2024-07-17 14:20:20|107253.2|107203.2|107251.3|107201.3|107255|107205|107245.5|107195.5|44
1721226030000|2024-07-17 14:20:30|107250.4|107200.4|107246|107196|107258.6|107208.6|107246|107196|48
1721226040000|2024-07-17 14:20:40|107245.8|107195.8|107244.1|107194.1|107246.9|107196.9|107237.1|107187.1|42
1721226050000|2024-07-17 14:20:50|107243.9|107193.9|107234.5|107184.5|107243.9|107193.9|107231.7|107181.7|51
1721226060000|2024-07-17 14:21:00|107234|107184|107222|107172|107234.6|107184.6|107215.6|107165.6|44
1721226070000|2024-07-17 14:21:10|107222.7|107172.7|107229|107179|107229.6|107179.6|107222.3|107172.3|40
1721226080000|2024-07-17 14:21:20|107229.6|107179.6|107228.2|107178.2|107232.2|107182.2|107224|107174|51
1721226090000|2024-07-17 14:21:30|107228.7|107178.7|107229.3|107179.3|107233.6|107183.6|107227.8|107177.8|39
1721226100000|2024-07-17 14:21:40|107228.7|107178.7|107233.3|107183.3|107239.5|107189.5|107228.7|107178.7|50
1721226110000|2024-07-17 14:21:50|107232.9|107182.9|107217.1|107167.1|107232.9|107182.9|107214.6|107164.6|45
1721226120000|2024-07-17 14:22:00|107219.1|107169.1|107207.6|107157.6|107224.8|107174.8|107201.1|107151.1|57
1721226130000|2024-07-17 14:22:10|107207.7|107157.7|107213.1|107163.1|107217.8|107167.8|107207.2|107157.2|53
1721226140000|2024-07-17 14:22:20|107213.2|107163.2|107224.7|107174.7|107225|107175|107211|107161|53
1721226150000|2024-07-17 14:22:30|107224.3|107174.3|107228.9|107178.9|107228.9|107178.9|107218.1|107168.1|52
1721226160000|2024-07-17 14:22:40|107231.6|107181.6|107230.3|107180.3|107232.1|107182.1|107228.3|107178.3|49
1721226170000|2024-07-17 14:22:50|107230.2|107180.2|107256.8|107206.8|107258|107208|107230.2|107180.2|52
1721226180000|2024-07-17 14:23:00|107255.8|107205.8|107277.9|107227.9|107277.9|107227.9|107254.8|107204.8|50
1721226190000|2024-07-17 14:23:10|107278.4|107228.4|107277.6|107227.6|107280.1|107230.1|107274.9|107224.9|51
1721226200000|2024-07-17 14:23:20|107277.7|107227.7|107288.8|107238.8|107296|107246|107277.7|107227.7|49
1721226210000|2024-07-17 14:23:30|107288.9|107238.9|107279.3|107229.3|107290.7|107240.7|107279|107229|51
1721226220000|2024-07-17 14:23:40|107279.2|107229.2|107277.2|107227.2|107279.7|107229.7|107270|107220|35
1721226230000|2024-07-17 14:23:50|107277.6|107227.6|107274.2|107224.2|107281.1|107231.1|107270.9|107220.9|51
1721226240000|2024-07-17 14:24:00|107273.4|107223.4|107268.8|107243.8|107280.8|107244.5|107260.8|107223.4|48
1721226250000|2024-07-17 14:24:10|107268.9|107243.9|107294.5|107244.5|107296.3|107246.3|107267.2|107232.6|40
1721226260000|2024-07-17 14:24:20|107294.6|107244.6|107273.9|107248.9|107297.9|107254.2|107273.9|107239.5|45
1721226270000|2024-07-17 14:24:30|107273.7|107248.7|107281.9|107256.9|107288.6|107263.6|107273.7|107248.7|49
1721226280000|2024-07-17 14:24:40|107281.6|107256.6|107286.4|107261.4|107306.6|107266.5|107278.4|107252.8|50
1721226290000|2024-07-17 14:24:50|107286.3|107261.3|107292.3|107267.3|107294.1|107269.1|107286.3|107261.3|39
1721226300000|2024-07-17 14:25:00|107292.2|107267.2|107316.8|107266.8|107318.2|107268.2|107292.2|107257.2|44
1721226310000|2024-07-17 14:25:10|107316.4|107266.4|107308.9|107258.9|107316.4|107266.4|107305.9|107255.9|55
1721226320000|2024-07-17 14:25:20|107308.5|107258.5|107297.3|107247.3|107311.3|107261.3|107296.3|107246.3|60
1721226330000|2024-07-17 14:25:30|107295.4|107245.4|107292.5|107242.5|107295.4|107245.4|107288.9|107238.9|52
1721226340000|2024-07-17 14:25:40|107292.7|107242.7|107301.9|107251.9|107317.4|107267.4|107289.5|107239.5|66
1721226350000|2024-07-17 14:25:50|107301.3|107251.3|107308.6|107258.6|107309|107259|107299.3|107249.3|39
1721226360000|2024-07-17 14:26:00|107308.2|107258.2|107299.1|107249.1|107308.2|107258.2|107294.2|107244.2|48
1721226370000|2024-07-17 14:26:10|107299.6|107249.6|107290.6|107240.6|107306.8|107256.8|107290.6|107240.6|49
1721226380000|2024-07-17 14:26:20|107289.6|107239.6|107288.5|107238.5|107291.5|107241.5|107286.5|107236.5|47
1721226390000|2024-07-17 14:26:30|107289.4|107239.4|107290.3|107265.3|107294.8|107265.3|107281.4|107231.4|49
1721226400000|2024-07-17 14:26:40|107290.6|107265.6|107312.5|107262.5|107313.6|107269.3|107287.8|107261.7|42
1721226410000|2024-07-17 14:26:50|107312.1|107262.1|107302.2|107277.2|107314.9|107277.4|107300.6|107260.8|42
1721226420000|2024-07-17 14:27:00|107302|107277|107274.4|107249.4|107302|107277|107271.8|107246.8|52
1721226430000|2024-07-17 14:27:10|107274.7|107249.7|107278.7|107253.7|107278.7|107253.7|107273.5|107248.5|46
1721226440000|2024-07-17 14:27:20|107278.5|107253.5|107290.9|107265.9|107291.1|107266.1|107278.5|107253.5|48
1721226450000|2024-07-17 14:27:30|107291.1|107266.1|107287.7|107262.7|107292.8|107267.8|107282.4|107257.4|45
1721226460000|2024-07-17 14:27:40|107288.3|107263.3|107298.9|107273.9|107299.2|107274.2|107285.9|107260.9|42
1721226470000|2024-07-17 14:27:50|107299.1|107274.1|107315.3|107290.3|107315.4|107290.4|107299.1|107274.1|53
1721226480000|2024-07-17 14:28:00|107316.4|107291.4|107311.2|107286.2|107321.1|107296.1|107310.6|107285.6|48
1721226490000|2024-07-17 14:28:10|107310.9|107285.9|107333.5|107283.5|107333.5|107286.8|107301.5|107266.6|51
1721226500000|2024-07-17 14:28:20|107333.6|107283.6|107335.7|107285.7|107341.4|107291.4|107333.4|107283.4|36
1721226510000|2024-07-17 14:28:30|107336|107286|107345.2|107295.2|107346|107296|107336|107286|31
1721226520000|2024-07-17 14:28:40|107341.7|107291.7|107341.6|107291.6|107341.7|107291.7|107335.4|107285.4|33
1721226530000|2024-07-17 14:28:50|107342|107292|107349.1|107299.1|107353.1|107303.1|107342|107292|33
1721226540000|2024-07-17 14:29:00|107348.7|107298.7|107363.8|107313.8|107364|107314|107346.5|107296.5|47
1721226550000|2024-07-17 14:29:10|107363.3|107313.3|107349.6|107299.6|107364.1|107314.1|107348.7|107298.7|41
1721226560000|2024-07-17 14:29:20|107349.2|107299.2|107339.7|107289.7|107351.1|107301.1|107339.7|107289.7|41
1721226570000|2024-07-17 14:29:30|107340.3|107290.3|107339.5|107289.5|107340.7|107290.7|107335.9|107285.9|38
1721226580000|2024-07-17 14:29:40|107339.6|107289.6|107334.3|107284.3|107340.2|107290.2|107334.3|107284.3|41
1721226590000|2024-07-17 14:29:50|107334.6|107284.6|107332.9|107282.9|107336.8|107286.8|107331.4|107281.4|36
1721226600000|2024-07-17 14:30:00|107332.8|107282.8|107325.5|107275.5|107333.6|107283.6|107325.5|107275.5|52
1721226610000|2024-07-17 14:30:10|107325.3|107275.3|107317.4|107292.4|107326|107292.4|107314|107274.2|28
1721226620000|2024-07-17 14:30:20|107317.1|107292.1|107294.9|107269.9|107317.6|107292.6|107285.3|107246.3|43
1721226630000|2024-07-17 14:30:30|107294.8|107269.8|107296.7|107271.7|107296.7|107271.7|107284.3|107259.3|42
1721226640000|2024-07-17 14:30:40|107296.4|107271.4|107310.7|107285.7|107312.5|107287.5|107289.5|107264.5|51
1721226650000|2024-07-17 14:30:50|107310.5|107285.5|107311.6|107286.6|107314.1|107289.1|107309.6|107284.6|38
1721226660000|2024-07-17 14:31:00|107311.8|107286.8|107316.9|107291.9|107319.9|107294.9|107311.8|107286.8|40
1721226670000|2024-07-17 14:31:10|107316.7|107291.7|107322.1|107297.1|107322.1|107297.1|107309.9|107284.9|51
1721226680000|2024-07-17 14:31:20|107322.7|107297.7|107336.3|107311.3|107339.2|107314.2|107321.6|107296.6|56
1721226690000|2024-07-17 14:31:30|107336.7|107311.7|107332.3|107307.3|107340.6|107315.6|107332.3|107307.3|49
1721226700000|2024-07-17 14:31:40|107332.2|107307.2|107335.6|107310.6|107335.7|107310.7|107324.6|107299.6|55
1721226710000|2024-07-17 14:31:50|107335.5|107310.5|107340.8|107315.8|107344|107319|107335.2|107310.2|32
1721226720000|2024-07-17 14:32:00|107339.3|107314.3|107339.2|107314.2|107340.1|107315.1|107325.2|107300.2|59
1721226730000|2024-07-17 14:32:10|107338.6|107313.6|107340.1|107315.1|107340.1|107315.1|107334.3|107309.3|44
1721226740000|2024-07-17 14:32:20|107340.5|107315.5|107349.4|107324.4|107352.3|107327.3|107340.5|107315.5|46
1721226750000|2024-07-17 14:32:30|107349.2|107324.2|107351.3|107326.3|107351.9|107326.9|107348.7|107323.7|34
1721226760000|2024-07-17 14:32:40|107351.2|107326.2|107331.7|107306.7|107351.2|107326.2|107331.7|107306.7|44
1721226770000|2024-07-17 14:32:50|107330.1|107305.1|107333.5|107308.5|107333.9|107308.9|107328.9|107303.9|38
1721226780000|2024-07-17 14:33:00|107334.1|107309.1|107334.9|107309.9|107338.6|107313.6|107333.8|107308.8|32
1721226790000|2024-07-17 14:33:10|107335.3|107310.3|107322.3|107297.3|107335.3|107310.3|107322.3|107297.3|41
1721226800000|2024-07-17 14:33:20|107322.4|107297.4|107307.2|107282.2|107322.4|107297.4|107306.6|107281.6|39
1721226810000|2024-07-17 14:33:30|107308.4|107283.4|107303.9|107278.9|107310.1|107285.1|107303.9|107278.9|39
1721226820000|2024-07-17 14:33:40|107303.7|107278.7|107302.6|107277.6|107303.7|107278.7|107301.9|107276.9|21
1721226830000|2024-07-17 14:33:50|107304.3|107279.3|107307.2|107282.2|107308.6|107283.6|107301.7|107276.7|36
1721226840000|2024-07-17 14:34:00|107307|107282|107303.3|107278.3|107311.2|107286.2|107300.4|107275.4|40
1721226850000|2024-07-17 14:34:10|107302.6|107277.6|107310.1|107285.1|107310.1|107285.1|107300.3|107275.3|36
1721226860000|2024-07-17 14:34:20|107310.2|107285.2|107310.4|107285.4|107313.8|107288.8|107308.6|107283.6|37
1721226870000|2024-07-17 14:34:30|107309.4|107284.4|107308.8|107283.8|107310.6|107285.6|107305.4|107280.4|37
1721226880000|2024-07-17 14:34:40|107308.9|107283.9|107295.5|107270.5|107309.9|107284.9|107295|107270|33
1721226890000|2024-07-17 14:34:50|107295.9|107270.9|107302.4|107277.4|107302.5|107277.5|107295.9|107270.9|37
1721226900000|2024-07-17 14:35:00|107302.5|107277.5|107303.1|107278.1|107303.9|107278.9|107292.3|107267.3|54
1721226910000|2024-07-17 14:35:10|107303.9|107278.9|107338.9|107313.9|107338.9|107313.9|107303.6|107278.6|52
1721226920000|2024-07-17 14:35:20|107339.2|107314.2|107323.4|107298.4|107340|107315|107323.4|107298.4|37
1721226930000|2024-07-17 14:35:30|107323.9|107298.9|107308.5|107283.5|107327|107302|107308.4|107283.4|36
1721226940000|2024-07-17 14:35:40|107309|107284|107317.5|107292.5|107318.5|107293.5|107309|107284|35
1721226950000|2024-07-17 14:35:50|107316.7|107291.7|107315.6|107290.6|107316.7|107291.7|107313.7|107288.7|29
1721226960000|2024-07-17 14:36:00|107316.2|107291.2|107320.5|107295.5|107324.3|107299.3|107316.2|107291.2|36
1721226970000|2024-07-17 14:36:10|107320.1|107295.1|107331.4|107306.4|107332.1|107307.1|107318.5|107293.5|32
1721226980000|2024-07-17 14:36:20|107331.1|107306.1|107340.6|107315.6|107340.6|107315.6|107330.9|107305.9|33
1721226990000|2024-07-17 14:36:30|107341.7|107316.7|107332.5|107307.5|107341.7|107316.7|107332.2|107307.2|34
1721227000000|2024-07-17 14:36:40|107332.3|107307.3|107318.4|107293.4|107332.3|107307.3|107318|107293|27
1721227010000|2024-07-17 14:36:50|107318.3|107293.3|107328.9|107303.9|107328.9|107303.9|107316.3|107291.3|37
1721227020000|2024-07-17 14:37:00|107330.4|107305.4|107347.1|107322.1|107347.1|107322.1|107330.4|107305.4|40
1721227030000|2024-07-17 14:37:10|107347.2|107322.2|107357.2|107332.2|107357.2|107332.2|107345|107320|49
1721227040000|2024-07-17 14:37:20|107350.5|107325.5|107348.2|107323.2|107350.5|107325.5|107342.2|107317.2|36
1721227050000|2024-07-17 14:37:30|107348.3|107323.3|107357.8|107332.8|107359.4|107334.4|107348.3|107323.3|35
1721227060000|2024-07-17 14:37:40|107357.6|107332.6|107359|107334|107359.4|107334.4|107353.1|107328.1|31
1721227070000|2024-07-17 14:37:50|107358.9|107333.9|107369.2|107344.2|107369.2|107344.2|107353.7|107328.7|37
1721227080000|2024-07-17 14:38:00|107368.5|107343.5|107378.4|107353.4|107378.5|107353.5|107368.5|107343.5|38
1721227090000|2024-07-17 14:38:10|107378.7|107353.7|107395.6|107370.6|107398.7|107373.7|107376.7|107351.7|48
1721227100000|2024-07-17 14:38:20|107396|107371|107411.9|107386.9|107418.1|107393.1|107395.3|107370.3|57
1721227110000|2024-07-17 14:38:30|107413.4|107388.4|107412.2|107387.2|107413.9|107388.9|107408|107383|40
1721227120000|2024-07-17 14:38:40|107412.3|107387.3|107417.3|107392.3|107417.3|107392.3|107412.3|107387.3|25
1721227130000|2024-07-17 14:38:50|107417.1|107392.1|107429.8|107404.8|107429.8|107404.8|107416.7|107391.7|33
1721227140000|2024-07-17 14:39:00|107430.3|107405.3|107404.1|107379.1|107431.1|107406.1|107398.9|107373.9|55
1721227150000|2024-07-17 14:39:10|107403.9|107378.9|107391.9|107366.9|107405.6|107380.6|107391.9|107366.9|46
1721227160000|2024-07-17 14:39:20|107392|107367|107374.8|107349.8|107393|107367.1|107373.8|107338.3|46
1721227170000|2024-07-17 14:39:30|107374.1|107349.1|107377.1|107352.1|107381.3|107356.3|107374.1|107349.1|35
1721227180000|2024-07-17 14:39:40|107377.2|107352.2|107389.1|107364.1|107389.4|107364.4|107376.9|107351.9|46
1721227190000|2024-07-17 14:39:50|107384.4|107359.4|107398.8|107373.8|107400.3|107375.3|107384.4|107359.4|43
1721227200000|2024-07-17 14:40:00|107396.4|107371.4|107390.8|107365.8|107399.4|107374.4|107388.9|107363.9|52
1721227210000|2024-07-17 14:40:10|107390.5|107365.5|107389|107364|107393.5|107368.5|107388.6|107363.6|42
1721227220000|2024-07-17 14:40:20|107389.1|107364.1|107382.6|107357.6|107389.3|107364.3|107382.1|107357.1|35
1721227230000|2024-07-17 14:40:30|107382.7|107357.7|107389.2|107364.2|107408.5|107381.3|107382.6|107352.1|54
1721227240000|2024-07-17 14:40:40|107389.6|107364.6|107389.8|107364.8|107397.2|107372.2|107389.6|107364.6|52
1721227250000|2024-07-17 14:40:50|107390.1|107365.1|107376|107351|107390.1|107365.1|107374.5|107349.5|39
1721227260000|2024-07-17 14:41:00|107375.9|107350.9|107385.5|107360.5|107387.3|107362.3|107375.9|107350.9|42
1721227270000|2024-07-17 14:41:10|107385.4|107360.4|107390.8|107365.8|107393.7|107368.7|107381.1|107356.1|44
1721227280000|2024-07-17 14:41:20|107390.6|107365.6|107387.1|107362.1|107390.6|107365.6|107382.1|107357.1|43
1721227290000|2024-07-17 14:41:30|107387.2|107362.2|107383.8|107358.8|107394.3|107362.2|107382.2|107338.7|49
1721227300000|2024-07-17 14:41:40|107383.9|107358.9|107400.9|107375.9|107401.4|107376.4|107382|107357|42
1721227310000|2024-07-17 14:41:50|107400.5|107375.5|107394.8|107369.8|107400.5|107375.5|107389.3|107364.3|51
1721227320000|2024-07-17 14:42:00|107396.3|107371.3|107404.2|107379.2|107406.7|107381.7|107394.8|107369.8|48
1721227330000|2024-07-17 14:42:10|107404.3|107379.3|107399.4|107374.4|107407.1|107382.1|107398.1|107373.1|49
1721227340000|2024-07-17 14:42:20|107399.1|107374.1|107390|107365|107399.1|107374.1|107390|107365|39
1721227350000|2024-07-17 14:42:30|107390.5|107365.5|107390.9|107365.9|107394|107369|107387.2|107362.2|41
1721227360000|2024-07-17 14:42:40|107391.2|107366.2|107377.8|107327.8|107394.9|107366.2|107376.3|107326.3|53
1721227370000|2024-07-17 14:42:50|107378|107328|107357.8|107307.8|107378|107328|107355.7|107305.7|52
1721227380000|2024-07-17 14:43:00|107358|107308|107356.2|107306.2|107359|107309|107352.4|107302.4|49
1721227390000|2024-07-17 14:43:10|107355|107305|107359.8|107309.8|107369|107319|107348.7|107298.7|50
1721227400000|2024-07-17 14:43:20|107358.1|107308.1|107358.2|107308.2|107361.5|107311.5|107357.3|107307.3|39
1721227410000|2024-07-17 14:43:30|107358.1|107308.1|107358.4|107308.4|107358.4|107308.4|107353.8|107303.8|33
1721227420000|2024-07-17 14:43:40|107358.5|107308.5|107359.5|107309.5|107360.5|107310.5|107352.2|107302.2|45
1721227430000|2024-07-17 14:43:50|107360.2|107310.2|107359|107309|107360.2|107310.2|107355|107305|39
1721227440000|2024-07-17 14:44:00|107358.1|107308.1|107360.7|107335.7|107360.7|107335.7|107345.3|107307.4|38
1721227450000|2024-07-17 14:44:10|107360.8|107335.8|107372.9|107347.9|107373.7|107348.7|107360.6|107335.6|36
1721227460000|2024-07-17 14:44:20|107373.3|107348.3|107372.6|107347.6|107374.8|107349.8|107372.6|107347.6|22
1721227470000|2024-07-17 14:44:30|107372.7|107347.7|107379.5|107354.5|107379.5|107354.5|107371.9|107346.9|33
1721227480000|2024-07-17 14:44:40|107379.8|107354.8|107380.5|107355.5|107382.9|107357.9|107379.4|107354.4|32
1721227490000|2024-07-17 14:44:50|107380.1|107355.1|107380.8|107355.8|107380.9|107355.9|107378.1|107353.1|23
1721227500000|2024-07-17 14:45:00|107380.7|107355.7|107356.1|107331.1|107380.7|107355.7|107354.3|107329.3|47
1721227510000|2024-07-17 14:45:10|107355.9|107330.9|107350.9|107325.9|107356.2|107331.2|107348|107323|37
1721227520000|2024-07-17 14:45:20|107351.4|107326.4|107351|107301|107363.1|107326.4|107350.5|107300.6|34
1721227530000|2024-07-17 14:45:30|107351.6|107301.6|107348.5|107298.5|107352.5|107302.5|107348.3|107298.3|28
1721227540000|2024-07-17 14:45:40|107348.3|107298.3|107336.5|107286.5|107348.3|107298.3|107334|107284|43
1721227550000|2024-07-17 14:45:50|107336.4|107286.4|107338.4|107288.4|107341.4|107291.4|107335.5|107285.5|33
1721227560000|2024-07-17 14:46:00|107339.7|107289.7|107353.2|107303.2|107355.9|107305.9|107339.7|107289.7|40
1721227570000|2024-07-17 14:46:10|107352.8|107302.8|107368.9|107318.9|107370.3|107320.3|107352.5|107302.5|41
1721227580000|2024-07-17 14:46:20|107369|107319|107391.7|107341.7|107392.2|107342.2|107368.6|107318.6|44
1721227590000|2024-07-17 14:46:30|107391.9|107341.9|107396.8|107346.8|107397.3|107347.3|107391.6|107341.6|33
1721227600000|2024-07-17 14:46:40|107396.7|107346.7|107412.4|107362.4|107412.4|107362.4|107396.3|107346.3|42
1721227610000|2024-07-17 14:46:50|107412.8|107362.8|107403.9|107378.9|107415.2|107380|107400.3|107362.7|35
1721227620000|2024-07-17 14:47:00|107403.8|107378.8|107432.2|107382.2|107433.3|107383.4|107401.1|107376.1|29
1721227630000|2024-07-17 14:47:10|107432.1|107382.1|107430.9|107380.9|107432.7|107382.7|107428.8|107378.8|28
1721227640000|2024-07-17 14:47:20|107431.3|107381.3|107404.4|107379.4|107432|107392.2|107399.5|107374.5|52
1721227650000|2024-07-17 14:47:30|107405|107380|107409.7|107384.7|107410.5|107385.5|107400.1|107375.1|34
1721227660000|2024-07-17 14:47:40|107409.4|107384.4|107412.9|107387.9|107413.2|107388.2|107408.7|107383.7|35
1721227670000|2024-07-17 14:47:50|107415.2|107390.2|107425.3|107400.3|107425.8|107400.8|107415.2|107390.2|37
1721227680000|2024-07-17 14:48:00|107425.1|107400.1|107419.2|107394.2|107425.1|107400.1|107416.7|107391.7|28
1721227690000|2024-07-17 14:48:10|107419.5|107394.5|107421.5|107396.5|107428.5|107403.5|107419.5|107394.5|35
1721227700000|2024-07-17 14:48:20|107421.4|107396.4|107414.8|107389.8|107430.5|107396.4|107405.9|107377|44
1721227710000|2024-07-17 14:48:30|107415.6|107390.6|107417.4|107392.4|107417.6|107392.6|107413.7|107388.7|32
1721227720000|2024-07-17 14:48:40|107421.5|107396.5|107436.2|107386.2|107442|107396.5|107421.5|107383.5|51
1721227730000|2024-07-17 14:48:50|107436.4|107386.4|107425.2|107400.2|107438.1|107400.2|107419.4|107382.4|38
1721227740000|2024-07-17 14:49:00|107426.5|107401.5|107435.1|107410.1|107435.3|107410.3|107426.5|107401.5|44
1721227750000|2024-07-17 14:49:10|107435.3|107410.3|107436.8|107386.8|107450.8|107419.8|107435|107386.8|57
1721227760000|2024-07-17 14:49:20|107437|107387|107432.5|107407.5|107437|107409.6|107424.1|107386.6|49
1721227770000|2024-07-17 14:49:30|107432.6|107407.6|107435.1|107410.1|107437.7|107412.7|107431.3|107406.3|33
1721227780000|2024-07-17 14:49:40|107433.3|107408.3|107430.6|107405.6|107433.4|107408.4|107430.6|107405.6|32
1721227790000|2024-07-17 14:49:50|107428.4|107403.4|107440.7|107415.7|107440.7|107415.7|107427.8|107402.8|54
1721227800000|2024-07-17 14:50:00|107440.5|107415.5|107451.8|107426.8|107452.9|107427.9|107440.3|107415.3|46
1721227810000|2024-07-17 14:50:10|107451.7|107426.7|107437|107412|107451.7|107426.7|107437|107412|47
1721227820000|2024-07-17 14:50:20|107437.3|107412.3|107488.9|107438.9|107488.9|107438.9|107434|107409|51
1721227830000|2024-07-17 14:50:30|107489|107439|107488.1|107438.1|107490.5|107440.5|107486.8|107436.8|37
1721227840000|2024-07-17 14:50:40|107488.8|107438.8|107484.3|107434.3|107488.8|107438.8|107465.8|107415.8|49
1721227850000|2024-07-17 14:50:50|107483.7|107433.7|107490.4|107440.4|107491.4|107441.4|107480.3|107430.3|42
1721227860000|2024-07-17 14:51:00|107490.5|107440.5|107481.3|107431.3|107490.5|107440.5|107478.8|107428.8|52
1721227870000|2024-07-17 14:51:10|107481.4|107431.4|107501.5|107451.5|107515.5|107465.5|107480.8|107430.8|62
1721227880000|2024-07-17 14:51:20|107502|107452|107509.3|107459.3|107511|107461|107501.6|107451.6|37
1721227890000|2024-07-17 14:51:30|107509|107459|107502.6|107452.6|107514.6|107464.6|107502.4|107452.4|39
1721227900000|2024-07-17 14:51:40|107502.4|107452.4|107510.9|107460.9|107512|107462|107498.5|107448.5|34
1721227910000|2024-07-17 14:51:50|107510.7|107460.7|107505|107455|107511.4|107461.4|107504.6|107454.6|35
1721227920000|2024-07-17 14:52:00|107505.3|107455.3|107513.9|107463.9|107520.9|107470.9|107503.9|107453.9|43
1721227930000|2024-07-17 14:52:10|107514.4|107464.4|107497.6|107447.6|107514.5|107464.5|107496.7|107446.7|53
1721227940000|2024-07-17 14:52:20|107499.8|107449.8|107492.3|107442.3|107499.8|107449.8|107487.5|107437.5|52
1721227950000|2024-07-17 14:52:30|107492.4|107442.4|107478.6|107428.6|107495.6|107445.6|107474.2|107424.2|51
1721227960000|2024-07-17 14:52:40|107478.7|107428.7|107478.6|107428.6|107479.6|107429.6|107462.9|107412.9|46
1721227970000|2024-07-17 14:52:50|107478.8|107428.8|107479.3|107429.3|107479.8|107429.8|107476.4|107426.4|24
1721227980000|2024-07-17 14:53:00|107479.5|107429.5|107481|107431|107481.8|107431.8|107464.9|107414.9|43
1721227990000|2024-07-17 14:53:10|107480.9|107430.9|107492.9|107442.9|107493.2|107443.2|107480.9|107430.9|45
1721228000000|2024-07-17 14:53:20|107492.8|107442.8|107489.5|107439.5|107492.8|107442.8|107486.4|107436.4|39
1721228010000|2024-07-17 14:53:30|107489.7|107439.7|107485.4|107435.4|107491.6|107441.6|107483.9|107433.9|42
1721228020000|2024-07-17 14:53:40|107485.2|107435.2|107490.1|107440.1|107491.9|107441.9|107485.1|107435.1|44
1721228030000|2024-07-17 14:53:50|107490.2|107440.2|107487.3|107437.3|107491.5|107441.5|107487.3|107437.3|44
1721228040000|2024-07-17 14:54:00|107487.8|107437.8|107484.5|107434.5|107488.8|107438.8|107481.7|107431.7|45
1721228050000|2024-07-17 14:54:10|107484.7|107434.7|107522.5|107472.5|107523.8|107473.8|107484.7|107434.7|42
1721228060000|2024-07-17 14:54:20|107522.4|107472.4|107527.1|107477.1|107531.7|107481.7|107522.4|107472.4|29
1721228070000|2024-07-17 14:54:30|107526.1|107476.1|107519.5|107469.5|107527.1|107477.1|107519.5|107469.5|48
1721228080000|2024-07-17 14:54:40|107518.6|107468.6|107528.4|107478.4|107529.4|107479.4|107516.8|107466.8|43
1721228090000|2024-07-17 14:54:50|107528.9|107478.9|107535.5|107485.5|107536.4|107486.4|107526.4|107476.4|55
1721228100000|2024-07-17 14:55:00|107535.7|107485.7|107527.1|107477.1|107537.7|107487.7|107524.1|107474.1|57
1721228110000|2024-07-17 14:55:10|107527.3|107477.3|107526.9|107476.9|107530.6|107480.6|107520.6|107470.6|69
1721228120000|2024-07-17 14:55:20|107528|107478|107528.2|107478.2|107530.4|107480.4|107527|107477|38
1721228130000|2024-07-17 14:55:30|107528|107478|107525|107475|107528|107478|107512.4|107462.4|61
1721228140000|2024-07-17 14:55:40|107524.9|107474.9|107527.2|107477.2|107529.1|107479.1|107524.9|107474.9|51
1721228150000|2024-07-17 14:55:50|107527.5|107477.5|107527.5|107477.5|107535.6|107485.6|107520.2|107470.2|58
1721228160000|2024-07-17 14:56:00|107528|107478|107513|107463|107529|107479|107513|107463|33
1721228170000|2024-07-17 14:56:10|107511.7|107461.7|107522.7|107472.7|107523.8|107473.8|107507.9|107457.9|59
1721228180000|2024-07-17 14:56:20|107522.5|107472.5|107519.5|107469.5|107522.9|107472.9|107512.1|107462.1|48
1721228190000|2024-07-17 14:56:30|107520.1|107470.1|107517.1|107467.1|107520.3|107470.3|107515|107465|28
1721228200000|2024-07-17 14:56:40|107517.9|107467.9|107517.4|107467.4|107520.1|107470.1|107516.2|107466.2|47
1721228210000|2024-07-17 14:56:50|107517.2|107467.2|107504.8|107454.8|107517.2|107467.2|107504.1|107454.1|41
1721228220000|2024-07-17 14:57:00|107506|107456|107524.6|107474.6|107524.9|107474.9|107506|107456|49
1721228230000|2024-07-17 14:57:10|107523.9|107473.9|107521.4|107471.4|107525.2|107475.2|107513.7|107463.7|53
1721228240000|2024-07-17 14:57:20|107521.2|107471.2|107520.6|107470.6|107527|107477|107520.5|107470.5|44
1721228250000|2024-07-17 14:57:30|107519.2|107469.2|107526.2|107476.2|107527.5|107477.5|107519.2|107469.2|61
1721228260000|2024-07-17 14:57:40|107525.6|107475.6|107536.2|107486.2|107544.4|107494.4|107525.6|107475.6|49
1721228270000|2024-07-17 14:57:50|107535.9|107485.9|107515.5|107465.5|107539.4|107489.4|107512.8|107462.8|55
1721228280000|2024-07-17 14:58:00|107515.3|107465.3|107514.7|107464.7|107516.9|107466.9|107513.3|107463.3|42
1721228290000|2024-07-17 14:58:10|107515|107465|107505.8|107480.8|107518.1|107481.2|107497.4|107461.5|50
1721228300000|2024-07-17 14:58:20|107505.7|107480.7|107494.1|107469.1|107508.2|107483.2|107493.8|107468.8|37
1721228310000|2024-07-17 14:58:30|107493.9|107468.9|107492|107467|107493.9|107468.9|107488.1|107463.1|38
1721228320000|2024-07-17 14:58:40|107491.9|107466.9|107489.1|107464.1|107495|107470|107489.1|107464.1|44
1721228330000|2024-07-17 14:58:50|107488.7|107463.7|107482.6|107457.6|107488.7|107463.7|107478.9|107453.9|40
1721228340000|2024-07-17 14:59:00|107482.8|107457.8|107481.2|107456.2|107483.1|107458.1|107473.5|107448.5|50
1721228350000|2024-07-17 14:59:10|107481.9|107456.9|107497.1|107447.1|107497.4|107456.9|107478.9|107439.8|51
1721228360000|2024-07-17 14:59:20|107496.8|107446.8|107497.2|107447.2|107500.1|107450.1|107492.3|107442.3|52
1721228370000|2024-07-17 14:59:30|107497.3|107447.3|107497.6|107447.6|107503.3|107453.3|107496.7|107446.7|41
1721228380000|2024-07-17 14:59:40|107498|107448|107500.3|107450.3|107500.5|107450.5|107497.7|107447.7|43
1721228390000|2024-07-17 14:59:50|107500.2|107450.2|107495.3|107445.3|107501|107451|107494.6|107444.6|37
1721228400000|2024-07-17 15:00:00|107495.2|107445.2|107507|107457|107507.3|107457.3|107495.2|107445.2|48
1721228410000|2024-07-17 15:00:10|107507.3|107457.3|107515.3|107465.3|107516.1|107466.1|107507.1|107457.1|39
1721228420000|2024-07-17 15:00:20|107515|107465|107508.6|107458.6|107515|107465|107508.4|107458.4|38
1721228430000|2024-07-17 15:00:30|107508.4|107458.4|107505.6|107455.6|107508.4|107458.4|107496.6|107446.6|42
1721228440000|2024-07-17 15:00:40|107506.1|107456.1|107508.3|107458.3|107509.7|107459.7|107506.1|107456.1|24
1721228450000|2024-07-17 15:00:50|107508.5|107458.5|107502.3|107452.3|107510.9|107460.9|107500.2|107450.2|42
1721228460000|2024-07-17 15:01:00|107502.1|107452.1|107497.8|107447.8|107502.1|107452.1|107493.4|107443.4|40
1721228470000|2024-07-17 15:01:10|107497|107447|107504.1|107454.1|107504.4|107454.4|107496.2|107446.2|49
1721228480000|2024-07-17 15:01:20|107504.2|107454.2|107516.3|107466.3|107517.4|107467.4|107504.2|107454.2|59
1721228490000|2024-07-17 15:01:30|107516.6|107466.6|107515.6|107465.6|107516.9|107466.9|107512.7|107462.7|37
1721228500000|2024-07-17 15:01:40|107501.8|107476.8|107498.4|107473.4|107502.3|107477.3|107496.9|107471.9|48
1721228510000|2024-07-17 15:01:50|107498.5|107473.5|107492.7|107467.7|107498.5|107473.5|107492.7|107467.7|40
1721228520000|2024-07-17 15:02:00|107492.8|107467.8|107493.1|107468.1|107497|107472|107492|107467|45
1721228530000|2024-07-17 15:02:10|107493.2|107468.2|107479.7|107454.7|107494.5|107469.5|107479.5|107454.5|46
1721228540000|2024-07-17 15:02:20|107479.8|107454.8|107478.2|107453.2|107480.2|107455.2|107472.9|107447.9|47
1721228550000|2024-07-17 15:02:30|107477.8|107452.8|107486.4|107461.4|107487.5|107462.5|107477.8|107452.8|49
1721228560000|2024-07-17 15:02:40|107486.3|107461.3|107482.4|107457.4|107486.3|107461.3|107482.3|107457.3|45
1721228570000|2024-07-17 15:02:50|107482.1|107457.1|107482.7|107457.7|107483.7|107458.7|107480.7|107455.7|22
1721228580000|2024-07-17 15:03:00|107482.1|107457.1|107483|107458|107484.7|107459.7|107482.1|107457.1|31
1721228590000|2024-07-17 15:03:10|107482.2|107457.2|107509.5|107459.5|107511|107471.8|107482.1|107457.1|35
1721228600000|2024-07-17 15:03:20|107509.3|107459.3|107511.8|107461.8|107513.7|107463.7|107509.3|107459.3|47
1721228610000|2024-07-17 15:03:30|107511.6|107461.6|107503|107478|107512.1|107478.1|107498.1|107461.2|42
1721228620000|2024-07-17 15:03:40|107503.3|107478.3|107502.7|107477.7|107508.6|107483.6|107501.1|107476.1|49
1721228630000|2024-07-17 15:03:50|107502.6|107477.6|107504.2|107479.2|107504.2|107479.2|107500.2|107475.2|30
1721228640000|2024-07-17 15:04:00|107504.5|107479.5|107536|107486|107536.6|107486.6|107501.8|107476.8|48
1721228650000|2024-07-17 15:04:10|107536.3|107486.3|107534.6|107484.6|107536.7|107486.7|107533.9|107483.9|49
1721228660000|2024-07-17 15:04:20|107534.8|107484.8|107532.8|107482.8|107537.3|107487.3|107531.9|107481.9|42
1721228670000|2024-07-17 15:04:30|107533|107483|107524.9|107499.9|107534.1|107500.3|107521.6|107480.8|38
1721228680000|2024-07-17 15:04:40|107525.1|107500.1|107522.1|107497.1|107525.1|107500.1|107519.8|107494.8|29
1721228690000|2024-07-17 15:04:50|107521.7|107496.7|107519.8|107494.8|107522.1|107497.1|107519.8|107494.8|39
1721228700000|2024-07-17 15:05:00|107519.7|107494.7|107513.9|107488.9|107519.8|107494.8|107512.7|107487.7|29
1721228710000|2024-07-17 15:05:10|107513.2|107488.2|107518.3|107493.3|107518.8|107493.8|107509.9|107484.9|42
1721228720000|2024-07-17 15:05:20|107518.1|107493.1|107518.4|107493.4|107521|107496|107516.2|107491.2|36
1721228730000|2024-07-17 15:05:30|107518.1|107493.1|107520.5|107495.5|107520.5|107495.5|107511.3|107486.3|38
1721228740000|2024-07-17 15:05:40|107520.8|107495.8|107508.8|107483.8|107521.1|107496.1|107504.7|107479.7|49
1721228750000|2024-07-17 15:05:50|107509|107484|107506.5|107481.5|107510.3|107485.3|107505.7|107480.7|31
1721228760000|2024-07-17 15:06:00|107506.4|107481.4|107520|107495|107520.1|107495.1|107506.4|107481.4|45
1721228770000|2024-07-17 15:06:10|107519.7|107494.7|107504.8|107479.8|107521.7|107496.7|107504.8|107479.8|60
1721228780000|2024-07-17 15:06:20|107504.7|107479.7|107505.5|107480.5|107509.7|107484.7|107504.6|107479.6|50
1721228790000|2024-07-17 15:06:30|107505.2|107480.2|107503|107478|107507.2|107482.2|107503|107478|32
1721228800000|2024-07-17 15:06:40|107503.1|107478.1|107497.7|107472.7|107509|107478.5|107491.8|107453|57
1721228810000|2024-07-17 15:06:50|107498.1|107473.1|107488.9|107463.9|107498.1|107473.1|107488.8|107463.8|28
1721228820000|2024-07-17 15:07:00|107490.8|107465.8|107473.1|107448.1|107490.8|107465.8|107471.9|107446.9|36
1721228830000|2024-07-17 15:07:10|107472.5|107447.5|107494.9|107469.9|107495.1|107470.1|107472.5|107447.5|42
1721228840000|2024-07-17 15:07:20|107495.3|107470.3|107498.8|107473.8|107508.3|107483.3|107495.3|107470.3|40
1721228850000|2024-07-17 15:07:30|107498.4|107473.4|107503.3|107478.3|107506.9|107481.9|107497|107472|47
1721228860000|2024-07-17 15:07:40|107503.5|107478.5|107501.8|107476.8|107505.4|107480.4|107501.8|107476.8|47
1721228870000|2024-07-17 15:07:50|107501.9|107476.9|107499.3|107474.3|107502.7|107477.7|107496|107471|51
1721228880000|2024-07-17 15:08:00|107499.1|107474.1|107498.2|107473.2|107502.8|107477.8|107498.1|107473.1|35
1721228890000|2024-07-17 15:08:10|107497.7|107472.7|107496.1|107471.1|107498.5|107473.5|107496|107471|26
1721228900000|2024-07-17 15:08:20|107497.1|107472.1|107486.7|107461.7|107499.4|107474.4|107486.7|107461.7|34
1721228910000|2024-07-17 15:08:30|107487.1|107462.1|107488|107438|107488.3|107462.1|107475|107436.6|47
1721228920000|2024-07-17 15:08:40|107487.9|107437.9|107485.5|107435.5|107489.6|107439.6|107485.5|107435.5|35
1721228930000|2024-07-17 15:08:50|107485.1|107435.1|107470.6|107445.6|107485.1|107448.1|107469.5|107430.5|52
1721228940000|2024-07-17 15:09:00|107471.3|107446.3|107500.2|107475.2|107500.2|107475.2|107470.4|107445.4|54
1721228950000|2024-07-17 15:09:10|107500.4|107475.4|107497.6|107472.6|107503.4|107478.4|107494.3|107469.3|46
1721228960000|2024-07-17 15:09:20|107497.3|107472.3|107497.2|107472.2|107501.3|107476.3|107494.9|107469.9|39
1721228970000|2024-07-17 15:09:30|107497.1|107472.1|107502.4|107477.4|107503.1|107478.1|107493.1|107468.1|37
1721228980000|2024-07-17 15:09:40|107502.3|107477.3|107503.2|107478.2|107504.7|107479.7|107502|107477|22
1721228990000|2024-07-17 15:09:50|107503.3|107478.3|107510.4|107485.4|107512.2|107487.2|107503.3|107478.3|25
1721229000000|2024-07-17 15:10:00|107510.5|107485.5|107512.6|107487.6|107516.3|107491.3|107508.9|107483.9|46
1721229010000|2024-07-17 15:10:10|107512.8|107487.8|107503.1|107478.1|107512.9|107487.9|107500.5|107475.5|33
1721229020000|2024-07-17 15:10:20|107503.6|107478.6|107495.8|107470.8|107503.6|107478.6|107492|107467|37
1721229030000|2024-07-17 15:10:30|107495.4|107470.4|107489.7|107464.7|107497.2|107472.2|107489.7|107464.7|33
1721229040000|2024-07-17 15:10:40|107489.5|107464.5|107485.5|107460.5|107490.3|107465.3|107485|107460|42
1721229050000|2024-07-17 15:10:50|107486.3|107461.3|107486.6|107461.6|107490.7|107465.7|107484.8|107459.8|33
1721229060000|2024-07-17 15:11:00|107486.7|107461.7|107513.2|107488.2|107513.3|107488.3|107486.7|107461.7|52
1721229070000|2024-07-17 15:11:10|107513.4|107488.4|107518.5|107493.5|107521.1|107496.1|107512.8|107487.8|40
1721229080000|2024-07-17 15:11:20|107518.8|107493.8|107516.8|107491.8|107519.4|107494.4|107514.4|107489.4|40
1721229090000|2024-07-17 15:11:30|107517.2|107492.2|107515.3|107490.3|107519.6|107494.6|107511.1|107486.1|52
1721229100000|2024-07-17 15:11:40|107515.4|107490.4|107515|107490|107520.1|107495.1|107514.9|107489.9|40
1721229110000|2024-07-17 15:11:50|107515.3|107490.3|107519.6|107494.6|107521.3|107496.3|107515.1|107490.1|49
1721229120000|2024-07-17 15:12:00|107518.8|107493.8|107510.5|107485.5|107518.8|107493.8|107505.2|107480.2|56
1721229130000|2024-07-17 15:12:10|107510.6|107485.6|107500.6|107475.6|107510.6|107485.6|107499.7|107474.7|48
1721229140000|2024-07-17 15:12:20|107499.9|107474.9|107510.2|107485.2|107510.2|107485.2|107499.9|107474.9|51
1721229150000|2024-07-17 15:12:30|107509.7|107484.7|107509.2|107484.2|107512.5|107487.5|107508.3|107483.3|34
1721229160000|2024-07-17 15:12:40|107509.3|107484.3|107501.4|107476.4|107511.2|107486.2|107501.1|107476.1|43
1721229170000|2024-07-17 15:12:50|107501.2|107476.2|107505.4|107480.4|107507.4|107482.4|107497.5|107472.5|48
1721229180000|2024-07-17 15:13:00|107505.3|107480.3|107509.5|107484.5|107509.5|107484.5|107501.6|107476.6|45
1721229190000|2024-07-17 15:13:10|107510.3|107485.3|107507.8|107482.8|107513.7|107488.7|107507.7|107482.7|47
1721229200000|2024-07-17 15:13:20|107508|107483|107507.7|107482.7|107510.5|107485.5|107507.7|107482.7|31
1721229210000|2024-07-17 15:13:30|107507.8|107482.8|107498.9|107473.9|107508.5|107483.5|107497.8|107472.8|48
1721229220000|2024-07-17 15:13:40|107498.7|107473.7|107511.2|107486.2|107514.9|107489.9|107498.7|107473.7|41
1721229230000|2024-07-17 15:13:50|107511.3|107486.3|107509.4|107484.4|107511.3|107486.3|107507|107482|35
1721229240000|2024-07-17 15:14:00|107509.7|107484.7|107516|107491|107517.3|107492.3|107509.5|107484.5|47
1721229250000|2024-07-17 15:14:10|107516.1|107491.1|107513.6|107488.6|107516.1|107491.1|107513.6|107488.6|26
1721229260000|2024-07-17 15:14:20|107513.1|107488.1|107516|107491|107516.9|107491.9|107512.5|107487.5|22
1721229270000|2024-07-17 15:14:30|107516.2|107491.2|107522.3|107497.3|107522.9|107497.9|107516.2|107491.2|28
1721229280000|2024-07-17 15:14:40|107521.8|107496.8|107518.9|107493.9|107528.4|107503.4|107517.7|107492.7|41
1721229290000|2024-07-17 15:14:50|107518.5|107493.5|107513.2|107488.2|107518.6|107493.6|107513.2|107488.2|23
1721229300000|2024-07-17 15:15:00|107513.3|107488.3|107511.5|107486.5|107517.3|107492.3|107511.5|107486.5|37
1721229310000|2024-07-17 15:15:10|107510.9|107485.9|107507.8|107482.8|107511|107486|107502.3|107477.3|37
1721229320000|2024-07-17 15:15:20|107507.7|107482.7|107496.7|107471.7|107508.3|107483.3|107496.7|107471.7|28
1721229330000|2024-07-17 15:15:30|107497|107472|107489|107464|107497|107472|107486.6|107461.6|41
1721229340000|2024-07-17 15:15:40|107488.9|107463.9|107483.3|107458.3|107489.7|107464.7|107481.1|107456.1|41
1721229350000|2024-07-17 15:15:50|107483.9|107458.9|107498.3|107448.3|107498.9|107462|107482.3|107443.9|43
1721229360000|2024-07-17 15:16:00|107486.2|107461.2|107488.7|107463.7|107488.7|107463.7|107483.2|107458.2|49
1721229370000|2024-07-17 15:16:10|107489|107464|107491.5|107466.5|107493.3|107468.3|107488|107463|43
1721229380000|2024-07-17 15:16:20|107492|107467|107477.4|107452.4|107492.5|107467.5|107476.6|107451.6|43
1721229390000|2024-07-17 15:16:30|107477.3|107452.3|107469.8|107444.8|107479.6|107454.6|107469.1|107444.1|24
1721229400000|2024-07-17 15:16:40|107469.5|107444.5|107475.2|107450.2|107475.2|107450.2|107469.5|107444.5|32
1721229410000|2024-07-17 15:16:50|107475.3|107450.3|107475.2|107450.2|107477|107452|107474.9|107449.9|25
1721229420000|2024-07-17 15:17:00|107475.3|107450.3|107472.3|107447.3|107476.4|107451.4|107471.2|107446.2|31
1721229430000|2024-07-17 15:17:10|107472|107447|107476.9|107426.9|107478.7|107447.2|107462.6|107426.9|47
1721229440000|2024-07-17 15:17:20|107476.8|107426.8|107486.3|107436.3|107486.3|107436.3|107475.8|107425.8|49
1721229450000|2024-07-17 15:17:30|107486.1|107436.1|107464.4|107439.4|107488.6|107450.3|107464.4|107436.1|41
1721229460000|2024-07-17 15:17:40|107463.9|107438.9|107477.9|107427.9|107480.4|107441.4|107463.8|107427.8|36
1721229470000|2024-07-17 15:17:50|107477.6|107427.6|107468.7|107418.7|107477.6|107427.6|107468.7|107418.7|22
1721229480000|2024-07-17 15:18:00|107468.6|107418.6|107481.5|107431.5|107481.5|107431.5|107468.6|107418.6|36
1721229490000|2024-07-17 15:18:10|107480.3|107430.3|107487.4|107437.4|107488.2|107438.2|107479.2|107429.2|40
1721229500000|2024-07-17 15:18:20|107487.5|107437.5|107471.8|107446.8|107489.1|107451.6|107471.7|107436.9|35
1721229510000|2024-07-17 15:18:30|107471.9|107446.9|107456.9|107431.9|107471.9|107446.9|107456.9|107431.9|39
1721229520000|2024-07-17 15:18:40|107456.5|107431.5|107459.7|107434.7|107463.1|107438.1|107455.2|107430.2|47
1721229530000|2024-07-17 15:18:50|107459.9|107434.9|107454.7|107429.7|107461.1|107436.1|107454.4|107429.4|22
1721229540000|2024-07-17 15:19:00|107455.4|107430.4|107453.1|107428.1|107458.2|107433.2|107450|107425|42
1721229550000|2024-07-17 15:19:10|107452.9|107427.9|107464.4|107439.4|107465.2|107440.2|107452.7|107427.7|41
1721229560000|2024-07-17 15:19:20|107464.2|107439.2|107454.4|107429.4|107464.4|107439.4|107454.2|107429.2|34
1721229570000|2024-07-17 15:19:30|107454.1|107429.1|107445|107420|107454.4|107429.4|107443.9|107418.9|29
1721229580000|2024-07-17 15:19:40|107444.7|107419.7|107441.9|107416.9|107448.4|107423.4|107441.9|107416.9|33
1721229590000|2024-07-17 15:19:50|107442|107417|107434.3|107409.3|107447.8|107417.5|107432.5|107397|44
1721229600000|2024-07-17 15:20:00|107432.4|107407.4|107441.9|107416.9|107442.6|107417.6|107431|107406|42
1721229610000|2024-07-17 15:20:10|107441.8|107416.8|107439.3|107414.3|107442.6|107417.6|107435.2|107410.2|33
1721229620000|2024-07-17 15:20:20|107439.6|107414.6|107440.5|107415.5|107450.5|107425.5|107439.6|107414.6|34
1721229630000|2024-07-17 15:20:30|107439.8|107414.8|107442|107417|107442.8|107417.8|107439.8|107414.8|28
1721229640000|2024-07-17 15:20:40|107442.4|107417.4|107438.1|107413.1|107442.4|107417.4|107436.7|107411.7|27
1721229650000|2024-07-17 15:20:50|107438.3|107413.3|107438.9|107413.9|107441.4|107416.4|107438.3|107413.3|39
1721229660000|2024-07-17 15:21:00|107439.4|107414.4|107431.2|107406.2|107439.9|107414.9|107428.5|107403.5|48
1721229670000|2024-07-17 15:21:10|107431.1|107406.1|107429|107404|107432.8|107407.8|107428.7|107403.7|33
1721229680000|2024-07-17 15:21:20|107428.9|107403.9|107432.7|107382.7|107436.6|107411.6|107415.8|107376.5|44
1721229690000|2024-07-17 15:21:30|107432.6|107382.6|107425.6|107375.6|107433.4|107383.4|107424.6|107374.6|47
1721229700000|2024-07-17 15:21:40|107425.4|107375.4|107409.8|107384.8|107425.7|107386.8|107409.3|107372.1|44
1721229710000|2024-07-17 15:21:50|107410.2|107385.2|107419|107394|107420.8|107395.8|107410.2|107385.2|41
1721229720000|2024-07-17 15:22:00|107418.5|107393.5|107402|107377|107419.1|107394.1|107400.4|107375.4|47
1721229730000|2024-07-17 15:22:10|107400.2|107375.2|107398.7|107373.7|107402.4|107377.4|107397.6|107372.6|36
1721229740000|2024-07-17 15:22:20|107398.8|107373.8|107409.8|107384.8|107411.7|107386.7|107398.7|107373.7|32
1721229750000|2024-07-17 15:22:30|107410.1|107385.1|107419.4|107394.4|107420.9|107395.9|107409.8|107384.8|41
1721229760000|2024-07-17 15:22:40|107419.5|107394.5|107417.7|107392.7|107419.5|107394.5|107405.6|107380.6|45
1721229770000|2024-07-17 15:22:50|107418.5|107393.5|107416.5|107391.5|107421|107396|107415.8|107390.8|36
1721229780000|2024-07-17 15:23:00|107416.6|107391.6|107410.8|107385.8|107423.8|107398.8|107410.8|107385.8|50
1721229790000|2024-07-17 15:23:10|107410.5|107385.5|107401.6|107376.6|107412.4|107387.4|107401|107376|25
1721229800000|2024-07-17 15:23:20|107401.3|107376.3|107390.5|107365.5|107401.9|107376.9|107390|107365|40
1721229810000|2024-07-17 15:23:30|107390.7|107365.7|107402.8|107377.8|107403|107378|107389.8|107364.8|27
1721229820000|2024-07-17 15:23:40|107402.7|107377.7|107405.1|107380.1|107405.1|107380.1|107399.5|107374.5|33
1721229830000|2024-07-17 15:23:50|107405|107380|107404.7|107379.7|107405|107380|107404.4|107379.4|8
1721229840000|2024-07-17 15:24:00|107405|107380|107404.1|107379.1|107405.2|107380.2|107396.9|107371.9|33
1721229850000|2024-07-17 15:24:10|107404.3|107379.3|107402.1|107377.1|107405.4|107380.4|107397.1|107372.1|37
1721229860000|2024-07-17 15:24:20|107402.2|107377.2|107402.5|107377.5|107403.3|107378.3|107400|107375|30
1721229870000|2024-07-17 15:24:30|107402.8|107377.8|107401.4|107376.4|107406.6|107381.6|107397.9|107372.9|37
1721229880000|2024-07-17 15:24:40|107401.2|107376.2|107400.8|107375.8|107401.7|107376.7|107399.3|107374.3|36
1721229890000|2024-07-17 15:24:50|107400.5|107375.5|107419.8|107394.8|107420.6|107395.6|107399.8|107374.8|43
1721229900000|2024-07-17 15:25:00|107418.9|107393.9|107400.3|107375.3|107421.1|107396.1|107395.5|107370.5|49
1721229910000|2024-07-17 15:25:10|107400.4|107375.4|107400.5|107375.5|107400.9|107375.9|107398.2|107373.2|33
1721229920000|2024-07-17 15:25:20|107400.3|107375.3|107401.2|107376.2|107402.6|107377.6|107400.1|107375.1|28
1721229930000|2024-07-17 15:25:30|107401.1|107376.1|107398.5|107373.5|107401.1|107376.1|107398.3|107373.3|52
1721229940000|2024-07-17 15:25:40|107398.8|107373.8|107398.1|107373.1|107398.8|107373.8|107395|107370|34
1721229950000|2024-07-17 15:25:50|107397.9|107372.9|107396.4|107371.4|107398.1|107373.1|107394.5|107369.5|24
1721229960000|2024-07-17 15:26:00|107396.3|107371.3|107415.2|107365.2|107416.9|107373.9|107395.4|107359|41
1721229970000|2024-07-17 15:26:10|107414.7|107364.7|107397.1|107372.1|107414.8|107378.3|107396.8|107364.4|44
1721229980000|2024-07-17 15:26:20|107397.7|107372.7|107404.2|107379.2|107405.8|107380.8|107397.7|107372.7|36
1721229990000|2024-07-17 15:26:30|107403.9|107378.9|107399.2|107374.2|107403.9|107378.9|107397.8|107372.8|34
1721230000000|2024-07-17 15:26:40|107398.2|107373.2|107397.1|107372.1|107402.1|107377.1|107396.6|107371.6|38
1721230010000|2024-07-17 15:26:50|107397|107372|107394.7|107369.7|107397.3|107372.3|107392.6|107367.6|41
1721230020000|2024-07-17 15:27:00|107394.5|107369.5|107391.3|107366.3|107394.8|107369.8|107390.6|107365.6|36
1721230030000|2024-07-17 15:27:10|107391.5|107366.5|107366.9|107341.9|107392.9|107366.5|107366.9|107331.2|49
1721230040000|2024-07-17 15:27:20|107367.1|107342.1|107367.6|107342.6|107370.6|107345.6|107366.9|107341.9|31
1721230050000|2024-07-17 15:27:30|107367.7|107342.7|107361.3|107336.3|107371.4|107343.1|107357.6|107320|35
1721230060000|2024-07-17 15:27:40|107360.9|107335.9|107361.2|107336.2|107362.6|107337.6|107360.5|107335.5|24
1721230070000|2024-07-17 15:27:50|107361.3|107336.3|107360.9|107335.9|107361.3|107336.3|107360.5|107335.5|12
1721230080000|2024-07-17 15:28:00|107360.8|107335.8|107371.8|107321.8|107375.9|107335.8|107360.2|107319.6|32
1721230090000|2024-07-17 15:28:10|107371.7|107321.7|107412.8|107362.8|107412.8|107362.8|107371.6|107321.6|50
1721230100000|2024-07-17 15:28:20|107412.6|107362.6|107408.6|107383.6|107412.6|107387.1|107398.7|107362.6|42
1721230110000|2024-07-17 15:28:30|107408.4|107383.4|107412.6|107387.6|107413.3|107388.3|107406.1|107381.1|31
1721230120000|2024-07-17 15:28:40|107412.7|107387.7|107409.2|107384.2|107412.8|107387.8|107408.9|107383.9|27
1721230130000|2024-07-17 15:28:50|107409.5|107384.5|107414.5|107389.5|107414.6|107389.6|107408.4|107383.4|43
1721230140000|2024-07-17 15:29:00|107414.6|107389.6|107408.7|107383.7|107415.3|107390.3|107407.8|107382.8|44
1721230150000|2024-07-17 15:29:10|107408.8|107383.8|107408.2|107383.2|107409.1|107384.1|107406.2|107381.2|32
1721230160000|2024-07-17 15:29:20|107407.4|107382.4|107406.2|107381.2|107409|107384|107405.3|107380.3|17
1721230170000|2024-07-17 15:29:30|107420.5|107370.5|107415.5|107365.5|107421.4|107371.4|107410|107360|27
1721230180000|2024-07-17 15:29:40|107416|107366|107419.1|107369.1|107419.4|107369.4|107415.5|107365.5|20
1721230190000|2024-07-17 15:29:50|107418.7|107368.7|107419.8|107369.8|107423.6|107373.6|107418.7|107368.7|20
1721230200000|2024-07-17 15:30:00|107417.9|107367.9|107431.1|107381.1|107432.1|107382.1|107417.9|107367.9|41
1721230210000|2024-07-17 15:30:10|107430.9|107380.9|107426.8|107376.8|107431|107381|107426.8|107376.8|32
1721230220000|2024-07-17 15:30:20|107426.7|107376.7|107417.8|107367.8|107426.7|107376.7|107415.7|107365.7|30
1721230230000|2024-07-17 15:30:30|107418.3|107368.3|107419.2|107369.2|107419.3|107369.3|107418.3|107368.3|9
1721230240000|2024-07-17 15:30:40|107418.9|107368.9|107416.4|107366.4|107420.4|107370.4|107416.3|107366.3|30
1721230250000|2024-07-17 15:30:50|107416.3|107366.3|107419.6|107369.6|107419.6|107369.6|107416.3|107366.3|18
1721230260000|2024-07-17 15:31:00|107419.8|107369.8|107411.7|107361.7|107420.6|107370.6|107411.7|107361.7|27
1721230270000|2024-07-17 15:31:10|107408.4|107358.4|107418.2|107368.2|107418.2|107368.2|107406.2|107356.2|34
1721230280000|2024-07-17 15:31:20|107419|107369|107420.4|107370.4|107420.4|107370.4|107417.8|107367.8|26
1721230290000|2024-07-17 15:31:30|107420.5|107370.5|107444.4|107394.4|107444.9|107394.9|107420.1|107370.1|33
1721230300000|2024-07-17 15:31:40|107444.6|107394.6|107444.7|107394.7|107445.2|107395.2|107441|107391|22
1721230310000|2024-07-17 15:31:50|107444.8|107394.8|107445.8|107395.8|107446.2|107396.2|107444|107394|23
1721230320000|2024-07-17 15:32:00|107444.9|107394.9|107456.4|107406.4|107458.8|107408.8|107444.9|107394.9|35
1721230330000|2024-07-17 15:32:10|107456.7|107406.7|107452.7|107402.7|107456.7|107406.7|107452.7|107402.7|21
1721230340000|2024-07-17 15:32:20|107452.6|107402.6|107448.9|107398.9|107453.4|107403.4|107448.3|107398.3|23
1721230350000|2024-07-17 15:32:30|107449.1|107399.1|107443.1|107393.1|107449.3|107399.3|107441.2|107391.2|27
1721230360000|2024-07-17 15:32:40|107443.5|107393.5|107437.5|107387.5|107445.6|107395.6|107436|107386|27
1721230370000|2024-07-17 15:32:50|107437.3|107387.3|107433.8|107383.8|107437.7|107387.7|107432.4|107382.4|29
1721230380000|2024-07-17 15:33:00|107433.7|107383.7|107437.4|107387.4|107437.6|107387.6|107430|107380|57
1721230390000|2024-07-17 15:33:10|107435.8|107385.8|107442.4|107392.4|107442.4|107392.4|107432.8|107382.8|43
1721230400000|2024-07-17 15:33:20|107441.6|107391.6|107443.5|107393.5|107444.1|107394.1|107440.8|107390.8|24
1721230410000|2024-07-17 15:33:30|107443.6|107393.6|107438.6|107388.6|107444.6|107394.6|107436.2|107386.2|40
1721230420000|2024-07-17 15:33:40|107438.5|107388.5|107439.1|107389.1|107439.8|107389.8|107436.8|107386.8|26
1721230430000|2024-07-17 15:33:50|107438.9|107388.9|107440.6|107390.6|107441|107391|107438|107388|25
1721230440000|2024-07-17 15:34:00|107440.5|107390.5|107438.7|107388.7|107440.5|107390.5|107437.3|107387.3|24
1721230450000|2024-07-17 15:34:10|107438.9|107388.9|107431.3|107381.3|107438.9|107388.9|107431.3|107381.3|22
1721230460000|2024-07-17 15:34:20|107432.4|107382.4|107436.5|107386.5|107438.1|107388.1|107430.7|107380.7|30
1721230470000|2024-07-17 15:34:30|107436.3|107386.3|107441.2|107391.2|107441.2|107391.2|107434.7|107384.7|24
1721230480000|2024-07-17 15:34:40|107442.1|107392.1|107452.5|107402.5|107452.6|107402.6|107441.7|107391.7|35
1721230490000|2024-07-17 15:34:50|107451|107401|107464|107414|107464|107414|107450.5|107400.5|29
1721230500000|2024-07-17 15:35:00|107464.7|107414.7|107461.3|107411.3|107467|107417|107461|107411|24
1721230510000|2024-07-17 15:35:10|107461.4|107411.4|107462.1|107412.1|107463.6|107413.6|107461.3|107411.3|23
1721230520000|2024-07-17 15:35:20|107461.5|107411.5|107459.7|107409.7|107461.6|107411.6|107458.2|107408.2|29
1721230530000|2024-07-17 15:35:30|107459.2|107409.2|107458.2|107408.2|107459.3|107409.3|107448.4|107398.4|39
1721230540000|2024-07-17 15:35:40|107457.5|107407.5|107456.9|107406.9|107457.8|107407.8|107454.3|107404.3|16
1721230550000|2024-07-17 15:35:50|107456.2|107406.2|107456.8|107406.8|107458.7|107408.7|107454.6|107404.6|16
1721230560000|2024-07-17 15:36:00|107456.4|107406.4|107452.9|107402.9|107463.1|107413.1|107449.8|107399.8|39
1721230570000|2024-07-17 15:36:10|107453.6|107403.6|107447.6|107397.6|107454.8|107404.8|107445.4|107395.4|29
1721230580000|2024-07-17 15:36:20|107446.9|107396.9|107451.7|107401.7|107453.1|107403.1|107445.7|107395.7|35
1721230590000|2024-07-17 15:36:30|107452.1|107402.1|107453.4|107403.4|107454.4|107404.4|107451.6|107401.6|16
1721230600000|2024-07-17 15:36:40|107452.5|107402.5|107450.1|107400.1|107452.8|107402.8|107449|107399|17
1721230610000|2024-07-17 15:36:50|107451.4|107401.4|107448.2|107398.2|107453|107403|107448|107398|32
1721230620000|2024-07-17 15:37:00|107449.1|107399.1|107449.8|107399.8|107450.5|107400.5|107446.9|107396.9|39
1721230630000|2024-07-17 15:37:10|107449.7|107399.7|107432.8|107382.8|107450.5|107400.5|107430.6|107380.6|32
1721230640000|2024-07-17 15:37:20|107433|107383|107442.6|107392.6|107447.7|107397.7|107432.7|107382.7|37
1721230650000|2024-07-17 15:37:30|107442.5|107392.5|107443.2|107393.2|107444.1|107394.1|107442.3|107392.3|13
1721230660000|2024-07-17 15:37:40|107443.3|107393.3|107446.7|107396.7|107447.1|107397.1|107442.7|107392.7|26
1721230670000|2024-07-17 15:37:50|107446.6|107396.6|107446.1|107396.1|107446.7|107396.7|107444.3|107394.3|23
1721230680000|2024-07-17 15:38:00|107446.2|107396.2|107448.1|107398.1|107448.1|107398.1|107445.8|107395.8|7
1721230690000|2024-07-17 15:38:10|107447.6|107397.6|107439.4|107389.4|107450.4|107400.4|107439.4|107389.4|25
1721230700000|2024-07-17 15:38:20|107439.8|107389.8|107434|107384|107439.8|107389.8|107433.6|107383.6|17
1721230710000|2024-07-17 15:38:30|107434.4|107384.4|107440.3|107390.3|107440.4|107390.4|107434.4|107384.4|19
1721230720000|2024-07-17 15:38:40|107440.5|107390.5|107440.8|107390.8|107445.7|107395.7|107440.5|107390.5|30
1721230730000|2024-07-17 15:38:50|107440.6|107390.6|107442.3|107392.3|107442.7|107392.7|107440.6|107390.6|15
1721230740000|2024-07-17 15:39:00|107440.9|107390.9|107443.9|107393.9|107443.9|107393.9|107439.2|107389.2|27
1721230750000|2024-07-17 15:39:10|107444|107394|107452.5|107402.5|107452.5|107402.5|107444|107394|20
1721230760000|2024-07-17 15:39:20|107452.4|107402.4|107442.8|107392.8|107453.5|107403.5|107442.8|107392.8|32
1721230770000|2024-07-17 15:39:30|107438.6|107388.6|107435.6|107385.6|107443.4|107393.4|107435.6|107385.6|35
1721230780000|2024-07-17 15:39:40|107435.5|107385.5|107431.6|107381.6|107437.2|107387.2|107431.6|107381.6|20
1721230790000|2024-07-17 15:39:50|107431.1|107381.1|107428.4|107378.4|107431.2|107381.2|107427|107377|25
1721230800000|2024-07-17 15:40:00|107430.7|107380.7|107431.1|107381.1|107432.7|107382.7|107430.3|107380.3|17
1721230810000|2024-07-17 15:40:10|107430.9|107380.9|107426.3|107376.3|107432.5|107382.5|107423.5|107373.5|32
1721230820000|2024-07-17 15:40:20|107426.4|107376.4|107427|107377|107428.4|107378.4|107426.4|107376.4|22
1721230830000|2024-07-17 15:40:30|107427.3|107377.3|107425.8|107375.8|107427.5|107377.5|107425.8|107375.8|11
1721230840000|2024-07-17 15:40:40|107425.9|107375.9|107425.1|107375.1|107426|107376|107425.1|107375.1|9
1721230850000|2024-07-17 15:40:50|107424.4|107374.4|107425.6|107375.6|107425.9|107375.9|107422.9|107372.9|21
1721230860000|2024-07-17 15:41:00|107425.7|107375.7|107424.7|107374.7|107425.7|107375.7|107424.7|107374.7|6
1721230870000|2024-07-17 15:41:10|107424.5|107374.5|107425.2|107375.2|107425.9|107375.9|107424|107374|24
1721230880000|2024-07-17 15:41:20|107425.1|107375.1|107425.3|107375.3|107426.5|107376.5|107425|107375|15
1721230890000|2024-07-17 15:41:30|107425.4|107375.4|107430.8|107380.8|107431.7|107381.7|107424.5|107374.5|27
1721230900000|2024-07-17 15:41:40|107430.9|107380.9|107426.1|107376.1|107432.9|107382.9|107426.1|107376.1|38
1721230910000|2024-07-17 15:41:50|107420.3|107370.3|107429.4|107379.4|107429.5|107379.5|107420.3|107370.3|32
1721230920000|2024-07-17 15:42:00|107428.7|107378.7|107428|107378|107429.4|107379.4|107427.9|107377.9|13
1721230930000|2024-07-17 15:42:10|107428.1|107378.1|107430.7|107380.7|107430.7|107380.7|107427.8|107377.8|20
1721230940000|2024-07-17 15:42:20|107430.4|107380.4|107415.1|107365.1|107430.4|107380.4|107414.1|107364.1|43
1721230950000|2024-07-17 15:42:30|107415.5|107365.5|107415.7|107365.7|107416.1|107366.1|107414.5|107364.5|37
1721230960000|2024-07-17 15:42:40|107415.6|107365.6|107417.1|107367.1|107418.8|107368.8|107413.9|107363.9|37
1721230970000|2024-07-17 15:42:50|107416.9|107366.9|107409.3|107359.3|107416.9|107366.9|107409.3|107359.3|28
1721230980000|2024-07-17 15:43:00|107410|107360|107419|107369|107420|107370|107410|107360|45
1721230990000|2024-07-17 15:43:10|107419.2|107369.2|107397.5|107347.5|107419.7|107369.7|107397.2|107347.2|45
1721231000000|2024-07-17 15:43:20|107398.3|107348.3|107394.2|107344.2|107401|107351|107392.3|107342.3|37
1721231010000|2024-07-17 15:43:30|107394.3|107344.3|107388.1|107338.1|107394.5|107344.5|107386.7|107336.7|24
1721231020000|2024-07-17 15:43:40|107387.9|107337.9|107391.3|107341.3|107392.6|107342.6|107387.9|107337.9|33
1721231030000|2024-07-17 15:43:50|107391.1|107341.1|107395.7|107345.7|107395.8|107345.8|107391|107341|27
1721231040000|2024-07-17 15:44:00|107395.6|107345.6|107396.2|107346.2|107396.4|107346.4|107395|107345|14
1721231050000|2024-07-17 15:44:10|107396.1|107346.1|107392.2|107342.2|107396.1|107346.1|107391.6|107341.6|23
1721231060000|2024-07-17 15:44:20|107391.9|107341.9|107385.7|107335.7|107391.9|107341.9|107385|107335|26
1721231070000|2024-07-17 15:44:30|107385.6|107335.6|107386.6|107336.6|107388|107338|107385.6|107335.6|15
1721231080000|2024-07-17 15:44:40|107386.3|107336.3|107379|107329|107386.3|107336.3|107379|107329|15
1721231090000|2024-07-17 15:44:50|107378.9|107328.9|107383.3|107333.3|107383.3|107333.3|107378.9|107328.9|11
1721231100000|2024-07-17 15:45:00|107382.6|107332.6|107384.4|107334.4|107384.4|107334.4|107382.6|107332.6|13
1721231110000|2024-07-17 15:45:10|107384.3|107334.3|107382.7|107332.7|107385.8|107335.8|107382.7|107332.7|16
1721231120000|2024-07-17 15:45:20|107382.4|107332.4|107357.4|107307.4|107382.6|107332.6|107357.1|107307.1|31
1721231130000|2024-07-17 15:45:30|107357.2|107307.2|107345|107295|107357.7|107307.7|107338.9|107288.9|36
1721231140000|2024-07-17 15:45:40|107344.8|107294.8|107343.7|107293.7|107347.7|107297.7|107343.6|107293.6|22
1721231150000|2024-07-17 15:45:50|107343.2|107293.2|107343.8|107293.8|107343.8|107293.8|107341.5|107291.5|10
1721231160000|2024-07-17 15:46:00|107343.9|107293.9|107341.3|107291.3|107344.1|107294.1|107340.5|107290.5|18
1721231170000|2024-07-17 15:46:10|107341.4|107291.4|107346.7|107296.7|107346.7|107296.7|107341.3|107291.3|14
1721231180000|2024-07-17 15:46:20|107346.9|107296.9|107347.8|107297.8|107349.4|107299.4|107346.6|107296.6|15
1721231190000|2024-07-17 15:46:30|107347|107297|107349.2|107299.2|107349.2|107299.2|107346.4|107296.4|27
1721231200000|2024-07-17 15:46:40|107348.5|107298.5|107348.7|107298.7|107349.2|107299.2|107348.5|107298.5|11
1721231210000|2024-07-17 15:46:50|107348.6|107298.6|107350.7|107300.7|107351.7|107301.7|107348.6|107298.6|24
1721231220000|2024-07-17 15:47:00|107350.8|107300.8|107347.7|107297.7|107350.8|107300.8|107344.2|107294.2|29
1721231230000|2024-07-17 15:47:10|107347.6|107297.6|107345.8|107295.8|107347.6|107297.6|107343.5|107293.5|27
1721231240000|2024-07-17 15:47:20|107346.2|107296.2|107347.4|107297.4|107347.9|107297.9|107346.1|107296.1|19
1721231250000|2024-07-17 15:47:30|107346.9|107296.9|107346.5|107296.5|107347.4|107297.4|107345.2|107295.2|18
1721231260000|2024-07-17 15:47:40|107346.7|107296.7|107349.9|107299.9|107349.9|107299.9|107344.6|107294.6|16
1721231270000|2024-07-17 15:47:50|107350.2|107300.2|107345.4|107295.4|107350.8|107300.8|107345.4|107295.4|23
1721231280000|2024-07-17 15:48:00|107345.3|107295.3|107346.6|107296.6|107348.1|107298.1|107333.5|107283.5|34
1721231290000|2024-07-17 15:48:10|107346.5|107296.5|107343.6|107293.6|107346.8|107296.8|107341.2|107291.2|41
1721231300000|2024-07-17 15:48:20|107343.7|107293.7|107344.9|107294.9|107345.7|107295.7|107343.6|107293.6|12
1721231310000|2024-07-17 15:48:30|107344.8|107294.8|107345.4|107295.4|107347.2|107297.2|107344.3|107294.3|27
1721231320000|2024-07-17 15:48:40|107345.2|107295.2|107348.3|107298.3|107348.5|107298.5|107345.2|107295.2|17
1721231330000|2024-07-17 15:48:50|107348.2|107298.2|107346.7|107296.7|107348.2|107298.2|107346.4|107296.4|14
1721231340000|2024-07-17 15:49:00|107346.4|107296.4|107348.1|107298.1|107349.2|107299.2|107346.4|107296.4|15
1721231350000|2024-07-17 15:49:10|107348.3|107298.3|107346.3|107296.3|107349.2|107299.2|107345.2|107295.2|18
1721231360000|2024-07-17 15:49:20|107345.8|107295.8|107344.5|107294.5|107345.9|107295.9|107342.6|107292.6|24
1721231370000|2024-07-17 15:49:30|107343.9|107293.9|107347.1|107297.1|107347.4|107297.4|107343.9|107293.9|12
1721231380000|2024-07-17 15:49:40|107346.9|107296.9|107345.5|107295.5|107349.6|107299.6|107345.5|107295.5|11
1721231390000|2024-07-17 15:49:50|107345.3|107295.3|107345.5|107295.5|107346.4|107296.4|107345.3|107295.3|10
1721231400000|2024-07-17 15:50:00|107345.9|107295.9|107347.2|107297.2|107347.2|107297.2|107341.8|107291.8|25
1721231410000|2024-07-17 15:50:10|107346.6|107296.6|107343.6|107293.6|107346.6|107296.6|107342.2|107292.2|24
1721231420000|2024-07-17 15:50:20|107344|107294|107347.7|107297.7|107347.8|107297.8|107342.6|107292.6|31
1721231430000|2024-07-17 15:50:30|107347.9|107297.9|107351.3|107301.3|107351.3|107301.3|107347|107297|19
1721231440000|2024-07-17 15:50:40|107350.3|107300.3|107358.8|107308.8|107358.8|107308.8|107350.3|107300.3|26
1721231450000|2024-07-17 15:50:50|107358.9|107308.9|107363.5|107313.5|107363.9|107313.9|107358.4|107308.4|17
1721231460000|2024-07-17 15:51:00|107363.6|107313.6|107367.9|107317.9|107370.2|107320.2|107363.6|107313.6|24
1721231470000|2024-07-17 15:51:10|107368.1|107318.1|107368|107318|107370.5|107320.5|107368|107318|20
1721231480000|2024-07-17 15:51:20|107367.6|107317.6|107365.7|107315.7|107368.2|107318.2|107365.3|107315.3|14
1721231490000|2024-07-17 15:51:30|107365.8|107315.8|107366.5|107316.5|107366.5|107316.5|107365.6|107315.6|17
1721231500000|2024-07-17 15:51:40|107366.6|107316.6|107365.8|107315.8|107366.8|107316.8|107365.6|107315.6|14
1721231510000|2024-07-17 15:51:50|107365.7|107315.7|107355.3|107305.3|107365.8|107315.8|107355.3|107305.3|9
1721231520000|2024-07-17 15:52:00|107354.2|107304.2|107354.7|107304.7|107355|107305|107353.3|107303.3|17
1721231530000|2024-07-17 15:52:10|107356.3|107306.3|107352.7|107302.7|107356.4|107306.4|107352.5|107302.5|29
1721231540000|2024-07-17 15:52:20|107353|107303|107358.5|107308.5|107358.5|107308.5|107353|107303|25
1721231550000|2024-07-17 15:52:30|107358.4|107308.4|107365.4|107315.4|107366|107316|107358.4|107308.4|38
1721231560000|2024-07-17 15:52:40|107365|107315|107365.7|107315.7|107365.8|107315.8|107362|107312|30
1721231570000|2024-07-17 15:52:50|107365.9|107315.9|107364.6|107314.6|107366.1|107316.1|107364.3|107314.3|15
1721231580000|2024-07-17 15:53:00|107364.8|107314.8|107367.2|107317.2|107368.5|107318.5|107364.8|107314.8|21
1721231590000|2024-07-17 15:53:10|107366.6|107316.6|107357.4|107307.4|107366.6|107316.6|107355.4|107305.4|27
1721231600000|2024-07-17 15:53:20|107357.2|107307.2|107356.8|107306.8|107358.2|107308.2|107354|107304|25
1721231610000|2024-07-17 15:53:30|107357|107307|107357|107307|107359.1|107309.1|107356.7|107306.7|21
1721231620000|2024-07-17 15:53:40|107356.1|107306.1|107358.2|107308.2|107358.2|107308.2|107355.3|107305.3|24
1721231630000|2024-07-17 15:53:50|107357.9|107307.9|107358.7|107308.7|107359.9|107309.9|107357.7|107307.7|23
1721231640000|2024-07-17 15:54:00|107358.6|107308.6|107356.8|107306.8|107358.6|107308.6|107355.5|107305.5|22
1721231650000|2024-07-17 15:54:10|107355.9|107305.9|107355|107305|107356.8|107306.8|107355|107305|20
1721231660000|2024-07-17 15:54:20|107355.3|107305.3|107352.8|107302.8|107355.6|107305.6|107352.7|107302.7|22
1721231670000|2024-07-17 15:54:30|107352.9|107302.9|107352.6|107302.6|107352.9|107302.9|107351.7|107301.7|8
1721231680000|2024-07-17 15:54:40|107352.8|107302.8|107355.5|107305.5|107355.5|107305.5|107352.8|107302.8|9
1721231690000|2024-07-17 15:54:50|107355.3|107305.3|107352.2|107302.2|107355.3|107305.3|107351.3|107301.3|26
1721231700000|2024-07-17 15:55:00|107353.7|107303.7|107393.5|107343.5|107393.9|107343.9|107353.7|107303.7|57
1721231710000|2024-07-17 15:55:10|107395.2|107345.2|107409.5|107359.5|107417.1|107367.1|107395.2|107345.2|69
1721231720000|2024-07-17 15:55:20|107409.2|107359.2|107432.6|107382.6|107442.7|107392.7|107407.5|107357.5|67
1721231730000|2024-07-17 15:55:30|107429.3|107379.3|107414.4|107364.4|107429.3|107379.3|107412.1|107362.1|60
1721231740000|2024-07-17 15:55:40|107413.3|107363.3|107409.7|107359.7|107415.2|107365.2|107406.8|107356.8|40
1721231750000|2024-07-17 15:55:50|107410.8|107360.8|107408.4|107358.4|107414|107364|107407.2|107357.2|66
1721231760000|2024-07-17 15:56:00|107408.3|107358.3|107406.7|107356.7|107410.4|107360.4|107406.4|107356.4|32
1721231770000|2024-07-17 15:56:10|107407.6|107357.6|107410.3|107360.3|107410.3|107360.3|107406.9|107356.9|17
1721231780000|2024-07-17 15:56:20|107410.5|107360.5|107410.8|107360.8|107412.8|107362.8|107408.9|107358.9|33
1721231790000|2024-07-17 15:56:30|107411|107361|107407.6|107357.6|107412.4|107362.4|107407.6|107357.6|32
1721231800000|2024-07-17 15:56:40|107409.5|107359.5|107405.6|107355.6|107414.9|107364.9|107405.6|107355.6|35
1721231810000|2024-07-17 15:56:50|107405.4|107355.4|107413.9|107363.9|107417.2|107367.2|107399.2|107349.2|48
1721231820000|2024-07-17 15:57:00|107413.7|107363.7|107406.8|107356.8|107414.1|107364.1|107405.4|107355.4|21
1721231830000|2024-07-17 15:57:10|107406.3|107356.3|107406.6|107356.6|107409|107359|107405.2|107355.2|39
1721231840000|2024-07-17 15:57:20|107406.4|107356.4|107406.4|107356.4|107406.7|107356.7|107402.5|107352.5|20
1721231850000|2024-07-17 15:57:30|107405.9|107355.9|107406|107356|107407.2|107357.2|107403.3|107353.3|23
1721231860000|2024-07-17 15:57:40|107406.1|107356.1|107404.9|107354.9|107415.1|107365.1|107403.8|107353.8|26
1721231870000|2024-07-17 15:57:50|107404.7|107354.7|107405|107355|107406.5|107356.5|107404.4|107354.4|20
1721231880000|2024-07-17 15:58:00|107407.1|107357.1|107405.8|107355.8|107408.5|107358.5|107405.6|107355.6|29
1721231890000|2024-07-17 15:58:10|107405.6|107355.6|107407.5|107357.5|107408.6|107358.6|107402.9|107352.9|33
1721231900000|2024-07-17 15:58:20|107407.6|107357.6|107408.3|107358.3|107411.2|107361.2|107407.4|107357.4|10
1721231910000|2024-07-17 15:58:30|107408.1|107358.1|107405.4|107355.4|107409.2|107359.2|107405.2|107355.2|22
1721231920000|2024-07-17 15:58:40|107405.1|107355.1|107405.6|107355.6|107406.5|107356.5|107401|107351|26
1721231930000|2024-07-17 15:58:50|107405.3|107355.3|107411.4|107361.4|107411.6|107361.6|107405.1|107355.1|29
1721231940000|2024-07-17 15:59:00|107411.5|107361.5|107409.2|107359.2|107416.8|107366.8|107407.3|107357.3|48
1721231950000|2024-07-17 15:59:10|107409.6|107359.6|107423.1|107373.1|107424.6|107374.6|107409.1|107359.1|36
1721231960000|2024-07-17 15:59:20|107423.6|107373.6|107386.9|107336.9|107423.6|107382.1|107386|107336|32
1721231970000|2024-07-17 15:59:30|107387.9|107337.9|107368.3|107318.3|107387.9|107337.9|107365.7|107315.7|34
1721231980000|2024-07-17 15:59:40|107367.9|107317.9|107342.8|107292.8|107367.9|107317.9|107332.5|107282.5|57
1721231990000|2024-07-17 15:59:50|107343.3|107293.3|107288.5|107238.5|107348.1|107298.1|107256.7|107206.7|61
1721232000000|2024-07-17 16:00:00|107288.4|107238.4|107295.1|107245.1|107295.2|107245.2|107277.3|107227.3|57
1721232010000|2024-07-17 16:00:10|107295.6|107245.6|107278.8|107228.8|107295.6|107245.6|107278.8|107228.8|39
1721232020000|2024-07-17 16:00:20|107275.4|107225.4|107270.2|107220.2|107275.9|107225.9|107270.2|107220.2|45
1721232030000|2024-07-17 16:00:30|107271.3|107221.3|107273|107223|107273.3|107223.3|107271.1|107221.1|16
1721232040000|2024-07-17 16:00:40|107272.8|107222.8|107271.9|107221.9|107273.3|107223.3|107271.7|107221.7|12
1721232050000|2024-07-17 16:00:50|107272|107222|107273.4|107223.4|107273.5|107223.5|107271.9|107221.9|11
1721232060000|2024-07-17 16:01:00|107273.6|107223.6|107278.8|107228.8|107278.8|107228.8|107273.5|107223.5|25
1721232070000|2024-07-17 16:01:10|107278.9|107228.9|107276.9|107226.9|107281.8|107231.8|107272.2|107222.2|31
1721232080000|2024-07-17 16:01:20|107276.8|107226.8|107284.8|107234.8|107285.6|107235.6|107275|107225|34
1721232090000|2024-07-17 16:01:30|107284.7|107234.7|107279.1|107229.1|107285.6|107235.6|107278.7|107228.7|35
1721232100000|2024-07-17 16:01:40|107277.6|107227.6|107281.5|107231.5|107281.9|107231.9|107277.6|107227.6|18
1721232110000|2024-07-17 16:01:50|107281|107231|107279.4|107229.4|107281.5|107231.5|107278.2|107228.2|24
1721232120000|2024-07-17 16:02:00|107279.9|107229.9|107273.6|107223.6|107279.9|107229.9|107273.6|107223.6|28
1721232130000|2024-07-17 16:02:10|107274.1|107224.1|107286.1|107236.1|107286.1|107236.1|107274.1|107224.1|26
1721232140000|2024-07-17 16:02:20|107286.5|107236.5|107277.4|107227.4|107287.1|107237.1|107273|107223|44
1721232150000|2024-07-17 16:02:30|107279.6|107229.6|107279.5|107229.5|107279.7|107229.7|107277.3|107227.3|20
1721232160000|2024-07-17 16:02:40|107279.7|107229.7|107287.4|107237.4|107289.4|107239.4|107279.5|107229.5|38
1721232170000|2024-07-17 16:02:50|107287.3|107237.3|107291|107241|107291|107241|107284.2|107234.2|35
1721232180000|2024-07-17 16:03:00|107291.3|107241.3|107287.5|107237.5|107294.8|107244.8|107285.4|107235.4|40
1721232190000|2024-07-17 16:03:10|107287.9|107237.9|107281.1|107231.1|107289.8|107239.8|107278.3|107228.3|38
1721232200000|2024-07-17 16:03:20|107281.5|107231.5|107282.4|107232.4|107285.9|107235.9|107281.5|107231.5|32
1721232210000|2024-07-17 16:03:30|107282.6|107232.6|107280|107230|107282.6|107232.6|107277.7|107227.7|21
1721232220000|2024-07-17 16:03:40|107279.9|107229.9|107281.4|107231.4|107281.4|107231.4|107277.2|107227.2|19
1721232230000|2024-07-17 16:03:50|107280.8|107230.8|107278.4|107228.4|107282.1|107232.1|107277.9|107227.9|24
1721232240000|2024-07-17 16:04:00|107278.2|107228.2|107280.9|107230.9|107282.5|107232.5|107277.4|107227.4|35
1721232250000|2024-07-17 16:04:10|107280.7|107230.7|107280.3|107230.3|107280.7|107230.7|107279.5|107229.5|22
1721232260000|2024-07-17 16:04:20|107280.4|107230.4|107285.3|107235.3|107286.5|107236.5|107280.4|107230.4|24
1721232270000|2024-07-17 16:04:30|107285|107235|107289.4|107239.4|107289.5|107239.5|107285|107235|38
1721232280000|2024-07-17 16:04:40|107289.1|107239.1|107288.9|107238.9|107290.6|107240.6|107288.2|107238.2|25
1721232290000|2024-07-17 16:04:50|107288.6|107238.6|107288|107238|107289.2|107239.2|107287.2|107237.2|15
1721232300000|2024-07-17 16:05:00|107287.6|107237.6|107286.2|107236.2|107288.5|107238.5|107283.9|107233.9|24
1721232310000|2024-07-17 16:05:10|107286.1|107236.1|107292.1|107242.1|107292.1|107242.1|107286.1|107236.1|15
1721232320000|2024-07-17 16:05:20|107292.2|107242.2|107304.5|107254.5|107304.8|107254.8|107291.9|107241.9|40
1721232330000|2024-07-17 16:05:30|107304.4|107254.4|107306.1|107256.1|107306.3|107256.3|107299.8|107249.8|30
1721232340000|2024-07-17 16:05:40|107305.9|107255.9|107305.8|107255.8|107306.2|107256.2|107304.8|107254.8|14
1721232350000|2024-07-17 16:05:50|107306|107256|107310.9|107260.9|107310.9|107260.9|107306|107256|28
1721232360000|2024-07-17 16:06:00|107311.1|107261.1|107316.1|107266.1|107316.5|107266.5|107311.1|107261.1|22
1721232370000|2024-07-17 16:06:10|107316.2|107266.2|107312.5|107262.5|107316.9|107266.9|107308.4|107258.4|22
1721232380000|2024-07-17 16:06:20|107312.2|107262.2|107314.5|107264.5|107316.3|107266.3|107311.2|107261.2|27
1721232390000|2024-07-17 16:06:30|107315.2|107265.2|107314.9|107264.9|107316.8|107266.8|107313|107263|28
1721232400000|2024-07-17 16:06:40|107314.5|107264.5|107307.8|107257.8|107314.5|107264.5|107307.8|107257.8|26
1721232410000|2024-07-17 16:06:50|107307.7|107257.7|107311.7|107261.7|107311.9|107261.9|107304.6|107254.6|24
1721232420000|2024-07-17 16:07:00|107311.6|107261.6|107306.7|107256.7|107312|107262|107304.8|107254.8|19
1721232430000|2024-07-17 16:07:10|107306.3|107256.3|107309.6|107259.6|107309.6|107259.6|107306|107256|18
1721232440000|2024-07-17 16:07:20|107309.9|107259.9|107316.9|107266.9|107317.4|107267.4|107306.5|107256.5|35
1721232450000|2024-07-17 16:07:30|107317.1|107267.1|107318.5|107268.5|107318.7|107268.7|107317.1|107267.1|17
1721232460000|2024-07-17 16:07:40|107318.4|107268.4|107318.3|107268.3|107319.6|107269.6|107316.6|107266.6|16
1721232470000|2024-07-17 16:07:50|107318.2|107268.2|107313.5|107263.5|107320.6|107270.6|107311.5|107261.5|39
1721232480000|2024-07-17 16:08:00|107313.7|107263.7|107315|107265|107315.8|107265.8|107312.4|107262.4|19
1721232490000|2024-07-17 16:08:10|107314.8|107264.8|107310.3|107260.3|107314.9|107264.9|107309.3|107259.3|19
1721232500000|2024-07-17 16:08:20|107310.2|107260.2|107319.9|107269.9|107322|107272|107309.6|107259.6|33
1721232510000|2024-07-17 16:08:30|107319.5|107269.5|107308.2|107258.2|107319.9|107269.9|107308.2|107258.2|37
1721232520000|2024-07-17 16:08:40|107302.9|107252.9|107304.2|107254.2|107308.2|107258.2|107302.6|107252.6|42
1721232530000|2024-07-17 16:08:50|107303.9|107253.9|107308.5|107258.5|107308.5|107258.5|107303.8|107253.8|25
1721232540000|2024-07-17 16:09:00|107308.8|107258.8|107307.8|107257.8|107310.6|107260.6|107306.7|107256.7|28
1721232550000|2024-07-17 16:09:10|107307.9|107257.9|107305.5|107255.5|107307.9|107257.9|107305.2|107255.2|16
1721232560000|2024-07-17 16:09:20|107305|107255|107303.7|107253.7|107305.2|107255.2|107303.7|107253.7|17
1721232570000|2024-07-17 16:09:30|107303.9|107253.9|107316.6|107266.6|107316.6|107266.6|107295.9|107245.9|40
1721232580000|2024-07-17 16:09:40|107318.4|107268.4|107333.8|107283.8|107334.2|107284.2|107318.4|107268.4|26
1721232590000|2024-07-17 16:09:50|107332.8|107282.8|107341.9|107291.9|107341.9|107291.9|107332.8|107282.8|9
1721232600000|2024-07-17 16:10:00|107343.3|107293.3|107369.3|107319.3|107369.3|107319.3|107343.3|107293.3|58
1721232610000|2024-07-17 16:10:10|107369.4|107319.4|107375.8|107325.8|107375.8|107325.8|107368.1|107318.1|15
1721232620000|2024-07-17 16:10:20|107375.7|107325.7|107380.3|107330.3|107380.3|107330.3|107375.7|107325.7|11
1721232630000|2024-07-17 16:10:30|107380.5|107330.5|107382|107332|107382.3|107332.3|107380.5|107330.5|15
1721232640000|2024-07-17 16:10:40|107382.3|107332.3|107382.6|107332.6|107382.6|107332.6|107382.1|107332.1|3
1721232650000|2024-07-17 16:10:50|107381.7|107331.7|107380.3|107330.3|107381.7|107331.7|107378.6|107328.6|17
1721232660000|2024-07-17 16:11:00|107380|107330|107379.6|107329.6|107380|107330|107379|107329|10
1721232670000|2024-07-17 16:11:10|107379.8|107329.8|107374.9|107324.9|107379.8|107329.8|107372.8|107322.8|29
1721232680000|2024-07-17 16:11:20|107375.1|107325.1|107370.2|107320.2|107375.1|107325.1|107370.2|107320.2|19
1721232690000|2024-07-17 16:11:30|107370|107320|107377.2|107327.2|107377.2|107327.2|107369.8|107319.8|21
1721232700000|2024-07-17 16:11:40|107377.5|107327.5|107380.5|107330.5|107381|107331|107375.8|107325.8|11
1721232710000|2024-07-17 16:11:50|107380.6|107330.6|107380.3|107330.3|107380.7|107330.7|107379.3|107329.3|13
1721232720000|2024-07-17 16:12:00|107380.2|107330.2|107375.5|107325.5|107380.2|107330.2|107375.5|107325.5|21
1721232730000|2024-07-17 16:12:10|107375.3|107325.3|107379.8|107329.8|107381.5|107331.5|107375.3|107325.3|27
1721232740000|2024-07-17 16:12:20|107379.6|107329.6|107374.1|107324.1|107379.6|107329.6|107371.5|107321.5|20
1721232750000|2024-07-17 16:12:30|107373.7|107323.7|107372.2|107322.2|107374|107324|107369.4|107319.4|22
1721232760000|2024-07-17 16:12:40|107372.1|107322.1|107370.3|107320.3|107373.2|107323.2|107368.2|107318.2|30
1721232770000|2024-07-17 16:12:50|107371.1|107321.1|107367.6|107317.6|107372|107322|107367.6|107317.6|16
1721232780000|2024-07-17 16:13:00|107368.5|107318.5|107372.7|107322.7|107373.2|107323.2|107367.7|107317.7|26
1721232790000|2024-07-17 16:13:10|107371.2|107321.2|107370.2|107320.2|107373.9|107323.9|107369.6|107319.6|21
1721232800000|2024-07-17 16:13:20|107370|107320|107369.8|107319.8|107370.4|107320.4|107368.2|107318.2|18
1721232810000|2024-07-17 16:13:30|107371|107321|107371.3|107321.3|107373.1|107323.1|107370.1|107320.1|19
1721232820000|2024-07-17 16:13:40|107371.2|107321.2|107383.4|107333.4|107384.9|107334.9|107370.4|107320.4|33
1721232830000|2024-07-17 16:13:50|107385.2|107335.2|107380.9|107330.9|107385.9|107335.9|107379.7|107329.7|30
1721232840000|2024-07-17 16:14:00|107381.1|107331.1|107390.3|107340.3|107390.5|107340.5|107378.9|107328.9|32
1721232850000|2024-07-17 16:14:10|107390|107340|107390.1|107340.1|107390.9|107340.9|107389.3|107339.3|13
1721232860000|2024-07-17 16:14:20|107389.2|107339.2|107392.7|107342.7|107392.7|107342.7|107389.2|107339.2|20
1721232870000|2024-07-17 16:14:30|107391.9|107341.9|107383.8|107333.8|107392.3|107342.3|107383.8|107333.8|25
1721232880000|2024-07-17 16:14:40|107384.5|107334.5|107385.5|107335.5|107386.1|107336.1|107383.8|107333.8|16
1721232890000|2024-07-17 16:14:50|107384.7|107334.7|107385.4|107335.4|107387.7|107337.7|107384.6|107334.6|28
1721232900000|2024-07-17 16:15:00|107384.9|107334.9|107388.7|107338.7|107389.1|107339.1|107384.4|107334.4|17
1721232910000|2024-07-17 16:15:10|107388.8|107338.8|107377.7|107327.7|107389.9|107339.9|107377.7|107327.7|31
1721232920000|2024-07-17 16:15:20|107377.2|107327.2|107367.4|107317.4|107381.7|107331.7|107367.4|107317.4|31
1721232930000|2024-07-17 16:15:30|107367.6|107317.6|107370.1|107320.1|107371.9|107321.9|107366.3|107316.3|17
1721232940000|2024-07-17 16:15:40|107369.1|107319.1|107368.9|107318.9|107369.8|107319.8|107365.3|107315.3|24
1721232950000|2024-07-17 16:15:50|107369.1|107319.1|107373.7|107323.7|107377.6|107327.6|107368.2|107318.2|56
1721232960000|2024-07-17 16:16:00|107374.3|107324.3|107380|107330|107381|107331|107372.8|107322.8|25
1721232970000|2024-07-17 16:16:10|107380.3|107330.3|107385.1|107335.1|107387.1|107337.1|107380.3|107330.3|19
1721232980000|2024-07-17 16:16:20|107385.5|107335.5|107384.8|107334.8|107390.1|107340.1|107384.8|107334.8|32
1721232990000|2024-07-17 16:16:30|107385.3|107335.3|107384|107334|107385.3|107335.3|107382|107332|18
1721233000000|2024-07-17 16:16:40|107383.5|107333.5|107382.7|107332.7|107385.8|107335.8|107382.1|107332.1|15
1721233010000|2024-07-17 16:16:50|107382.4|107332.4|107381.7|107331.7|107382.8|107332.8|107380.5|107330.5|17
1721233020000|2024-07-17 16:17:00|107383.4|107333.4|107383.7|107333.7|107384|107334|107381|107331|15
1721233030000|2024-07-17 16:17:10|107383.6|107333.6|107387.4|107337.4|107389.7|107339.7|107383.3|107333.3|35
1721233040000|2024-07-17 16:17:20|107387|107337|107394.5|107344.5|107394.7|107344.7|107386.8|107336.8|46
1721233050000|2024-07-17 16:17:30|107396.2|107346.2|107394.5|107344.5|107396.3|107346.3|107393|107343|21
1721233060000|2024-07-17 16:17:40|107394.7|107344.7|107393.9|107343.9|107394.7|107344.7|107393.6|107343.6|9
1721233070000|2024-07-17 16:17:50|107393.5|107343.5|107393.8|107343.8|107395.8|107345.8|107390.1|107340.1|28
1721233080000|2024-07-17 16:18:00|107392.5|107342.5|107395.8|107345.8|107397.6|107347.6|107392.5|107342.5|33
1721233090000|2024-07-17 16:18:10|107396.3|107346.3|107398.1|107348.1|107403.1|107353.1|107396.3|107346.3|22
1721233100000|2024-07-17 16:18:20|107397.8|107347.8|107398.8|107348.8|107400.1|107350.1|107396.6|107346.6|29
1721233110000|2024-07-17 16:18:30|107399|107349|107398.8|107348.8|107402.1|107352.1|107397.7|107347.7|29
1721233120000|2024-07-17 16:18:40|107398.4|107348.4|107404.4|107354.4|107409.8|107359.8|107397|107347|37
1721233130000|2024-07-17 16:18:50|107407.1|107357.1|107403.9|107353.9|107411.7|107361.7|107403.4|107353.4|43
1721233140000|2024-07-17 16:19:00|107404.5|107354.5|107407.1|107357.1|107407.1|107357.1|107399.9|107349.9|33
1721233150000|2024-07-17 16:19:10|107407|107357|107413.5|107363.5|107414.2|107364.2|107407|107357|26
1721233160000|2024-07-17 16:19:20|107414.1|107364.1|107418.4|107368.4|107421.2|107371.2|107414.1|107364.1|46
1721233170000|2024-07-17 16:19:30|107418|107368|107420.6|107370.6|107421.5|107371.5|107418|107368|21
1721233180000|2024-07-17 16:19:40|107420.5|107370.5|107413.4|107363.4|107420.5|107370.5|107413.4|107363.4|26
1721233190000|2024-07-17 16:19:50|107412.8|107362.8|107408.2|107358.2|107412.9|107362.9|107408.2|107358.2|30
1721233200000|2024-07-17 16:20:00|107408.4|107358.4|107410.6|107360.6|107411|107361|107407.8|107357.8|28
1721233210000|2024-07-17 16:20:10|107410.4|107360.4|107404.1|107354.1|107410.4|107360.4|107401.7|107351.7|29
1721233220000|2024-07-17 16:20:20|107403.6|107353.6|107403.6|107353.6|107406.3|107356.3|107403|107353|35
1721233230000|2024-07-17 16:20:30|107403.4|107353.4|107403.4|107353.4|107404|107354|107402.5|107352.5|15
1721233240000|2024-07-17 16:20:40|107403.8|107353.8|107410.3|107360.3|107410.3|107360.3|107403.8|107353.8|20
1721233250000|2024-07-17 16:20:50|107410.2|107360.2|107409.5|107359.5|107411.4|107361.4|107408.1|107358.1|20
1721233260000|2024-07-17 16:21:00|107411|107361|107415.1|107365.1|107415.1|107365.1|107411|107361|16
1721233270000|2024-07-17 16:21:10|107415.9|107365.9|107423.2|107373.2|107423.3|107373.3|107415.7|107365.7|22
1721233280000|2024-07-17 16:21:20|107423.1|107373.1|107428.5|107378.5|107429.9|107379.9|107423.1|107373.1|24
1721233290000|2024-07-17 16:21:30|107428.2|107378.2|107429.4|107379.4|107429.6|107379.6|107427.4|107377.4|17
1721233300000|2024-07-17 16:21:40|107429.6|107379.6|107438.1|107388.1|107438.1|107388.1|107429.6|107379.6|29
1721233310000|2024-07-17 16:21:50|107437.7|107387.7|107442|107392|107442|107392|107436.3|107386.3|14
1721233320000|2024-07-17 16:22:00|107441.7|107391.7|107440.3|107390.3|107442.2|107392.2|107439.8|107389.8|18
1721233330000|2024-07-17 16:22:10|107439.6|107389.6|107439.2|107389.2|107441.1|107391.1|107439.2|107389.2|12
1721233340000|2024-07-17 16:22:20|107439.1|107389.1|107439.1|107389.1|107439.2|107389.2|107438.1|107388.1|11
1721233350000|2024-07-17 16:22:30|107439.5|107389.5|107457.8|107407.8|107457.8|107407.8|107439.5|107389.5|24
1721233360000|2024-07-17 16:22:40|107458|107408|107460.8|107410.8|107460.8|107410.8|107457.4|107407.4|14
1721233370000|2024-07-17 16:22:50|107460.9|107410.9|107461.4|107411.4|107461.7|107411.7|107460.8|107410.8|7
1721233380000|2024-07-17 16:23:00|107461.7|107411.7|107469|107419|107469.6|107419.6|107461.6|107411.6|27
1721233390000|2024-07-17 16:23:10|107467|107417|107466.7|107416.7|107467.7|107417.7|107465.8|107415.8|20
1721233400000|2024-07-17 16:23:20|107466.8|107416.8|107471|107421|107474.3|107424.3|107466.8|107416.8|36
1721233410000|2024-07-17 16:23:30|107471.3|107421.3|107476.3|107426.3|107476.4|107426.4|107471.2|107421.2|22
1721233420000|2024-07-17 16:23:40|107476.8|107426.8|107479.3|107429.3|107479.8|107429.8|107476.7|107426.7|12
1721233430000|2024-07-17 16:23:50|107480.1|107430.1|107479.7|107429.7|107480.2|107430.2|107478.5|107428.5|14
1721233440000|2024-07-17 16:24:00|107479.8|107429.8|107477.4|107427.4|107479.8|107429.8|107476.3|107426.3|29
1721233450000|2024-07-17 16:24:10|107477.5|107427.5|107476.5|107426.5|107477.6|107427.6|107475.8|107425.8|10
1721233460000|2024-07-17 16:24:20|107476.4|107426.4|107472.2|107422.2|107476.5|107426.5|107471.9|107421.9|19
1721233470000|2024-07-17 16:24:30|107471.7|107421.7|107471.2|107421.2|107474|107424|107470.5|107420.5|14
1721233480000|2024-07-17 16:24:40|107471|107421|107464.1|107414.1|107472|107422|107464.1|107414.1|26
1721233490000|2024-07-17 16:24:50|107463.5|107413.5|107464.3|107414.3|107465.4|107415.4|107463.5|107413.5|20
1721233500000|2024-07-17 16:25:00|107463.9|107413.9|107465.1|107415.1|107467.9|107417.9|107463.5|107413.5|30
1721233510000|2024-07-17 16:25:10|107465.5|107415.5|107464.9|107414.9|107466.6|107416.6|107464.8|107414.8|19
1721233520000|2024-07-17 16:25:20|107464.6|107414.6|107468.1|107418.1|107469.4|107419.4|107463|107413|28
1721233530000|2024-07-17 16:25:30|107468.4|107418.4|107466.1|107416.1|107469.8|107419.8|107466.1|107416.1|18
1721233540000|2024-07-17 16:25:40|107466.6|107416.6|107466.6|107416.6|107467.4|107417.4|107465.8|107415.8|21
1721233550000|2024-07-17 16:25:50|107466.4|107416.4|107467.1|107417.1|107467.2|107417.2|107466.2|107416.2|10
1721233560000|2024-07-17 16:26:00|107464.1|107414.1|107457|107407|107464.1|107414.1|107456.3|107406.3|34
1721233570000|2024-07-17 16:26:10|107456.4|107406.4|107456.8|107406.8|107459.2|107409.2|107456|107406|29
1721233580000|2024-07-17 16:26:20|107457.2|107407.2|107458.8|107408.8|107459.2|107409.2|107456.7|107406.7|23
1721233590000|2024-07-17 16:26:30|107459|107409|107458.7|107408.7|107459|107409|107457.6|107407.6|14
1721233600000|2024-07-17 16:26:40|107458.8|107408.8|107460|107410|107462|107412|107458.7|107408.7|21
1721233610000|2024-07-17 16:26:50|107459.7|107409.7|107460.1|107410.1|107460.1|107410.1|107458.9|107408.9|13
1721233620000|2024-07-17 16:27:00|107459|107409|107465.7|107415.7|107467|107417|107458.4|107408.4|25
1721233630000|2024-07-17 16:27:10|107465.9|107415.9|107465.4|107415.4|107466.6|107416.6|107464.6|107414.6|18
1721233640000|2024-07-17 16:27:20|107465.2|107415.2|107465.9|107415.9|107468.8|107418.8|107464.5|107414.5|30
1721233650000|2024-07-17 16:27:30|107465.4|107415.4|107464.9|107414.9|107467.3|107417.3|107463.9|107413.9|32
1721233660000|2024-07-17 16:27:40|107465.3|107415.3|107465|107415|107467.7|107417.7|107464.1|107414.1|15
1721233670000|2024-07-17 16:27:50|107464.8|107414.8|107461.7|107411.7|107464.8|107414.8|107461.7|107411.7|13
1721233680000|2024-07-17 16:28:00|107461.8|107411.8|107462.3|107412.3|107462.6|107412.6|107461.3|107411.3|9
1721233690000|2024-07-17 16:28:10|107462.6|107412.6|107466.6|107416.6|107466.6|107416.6|107460.4|107410.4|35
1721233700000|2024-07-17 16:28:20|107467.2|107417.2|107470.5|107420.5|107471.8|107421.8|107467.2|107417.2|35
1721233710000|2024-07-17 16:28:30|107470|107420|107476.4|107426.4|107476.4|107426.4|107469.7|107419.7|32
1721233720000|2024-07-17 16:28:40|107476|107426|107473.9|107423.9|107476.4|107426.4|107472.9|107422.9|13
1721233730000|2024-07-17 16:28:50|107473.4|107423.4|107466.7|107416.7|107473.4|107423.4|107466.3|107416.3|20
1721233740000|2024-07-17 16:29:00|107466.6|107416.6|107466.6|107416.6|107468.7|107418.7|107464|107414|49
1721233750000|2024-07-17 16:29:10|107467|107417|107468.8|107418.8|107471.5|107421.5|107466.4|107416.4|28
1721233760000|2024-07-17 16:29:20|107469.1|107419.1|107467.6|107417.6|107470.7|107420.7|107466.2|107416.2|14
1721233770000|2024-07-17 16:29:30|107467.4|107417.4|107469|107419|107471.2|107421.2|107464.9|107414.9|38
1721233780000|2024-07-17 16:29:40|107468.3|107418.3|107470.2|107420.2|107471.1|107421.1|107467.5|107417.5|29
1721233790000|2024-07-17 16:29:50|107470.4|107420.4|107470.5|107420.5|107471.8|107421.8|107469.8|107419.8|16
1721233800000|2024-07-17 16:30:00|107470.7|107420.7|107469.9|107419.9|107470.7|107420.7|107465.8|107415.8|22
1721233810000|2024-07-17 16:30:10|107470|107420|107469.7|107419.7|107470|107420|107468|107418|10
1721233820000|2024-07-17 16:30:20|107469.8|107419.8|107470.9|107420.9|107471.6|107421.6|107469.8|107419.8|14
1721233830000|2024-07-17 16:30:30|107470.5|107420.5|107472.7|107422.7|107475|107425|107469.9|107419.9|28
1721233840000|2024-07-17 16:30:40|107472.3|107422.3|107473.6|107423.6|107473.8|107423.8|107471.5|107421.5|9
1721233850000|2024-07-17 16:30:50|107473.8|107423.8|107474.5|107424.5|107474.5|107424.5|107473.4|107423.4|10
1721233860000|2024-07-17 16:31:00|107474.8|107424.8|107474.3|107424.3|107475.2|107425.2|107474.3|107424.3|9
1721233870000|2024-07-17 16:31:10|107474.2|107424.2|107476.5|107426.5|107476.5|107426.5|107474.2|107424.2|10
1721233880000|2024-07-17 16:31:20|107476.7|107426.7|107479.3|107429.3|107479.3|107429.3|107476.7|107426.7|10
1721233890000|2024-07-17 16:31:30|107478.9|107428.9|107481.3|107431.3|107482.3|107432.3|107478.9|107428.9|15
1721233900000|2024-07-17 16:31:40|107481.5|107431.5|107478.9|107428.9|107483.6|107433.6|107478.1|107428.1|25
1721233910000|2024-07-17 16:31:50|107478.4|107428.4|107478.8|107428.8|107478.8|107428.8|107477.9|107427.9|14
1721233920000|2024-07-17 16:32:00|107479|107429|107474.5|107424.5|107479|107429|107473.3|107423.3|17
1721233930000|2024-07-17 16:32:10|107474.4|107424.4|107474.4|107424.4|107476.4|107426.4|107470.5|107420.5|45
1721233940000|2024-07-17 16:32:20|107474.9|107424.9|107474.8|107424.8|107476.2|107426.2|107474.1|107424.1|17
1721233950000|2024-07-17 16:32:30|107474.2|107424.2|107472.2|107422.2|107475.5|107425.5|107470.1|107420.1|30
1721233960000|2024-07-17 16:32:40|107472.3|107422.3|107469.8|107419.8|107473|107423|107469.8|107419.8|22
1721233970000|2024-07-17 16:32:50|107469.7|107419.7|107465.4|107415.4|107470.7|107420.7|107462.5|107412.5|30
1721233980000|2024-07-17 16:33:00|107465.6|107415.6|107462.9|107412.9|107466.4|107416.4|107462.9|107412.9|11
1721233990000|2024-07-17 16:33:10|107462.7|107412.7|107456.8|107406.8|107462.7|107412.7|107456.4|107406.4|16
1721234000000|2024-07-17 16:33:20|107455.5|107405.5|107453.7|107403.7|107455.5|107405.5|107453.3|107403.3|12
1721234010000|2024-07-17 16:33:30|107453.6|107403.6|107451.9|107401.9|107453.6|107403.6|107451.9|107401.9|9
1721234020000|2024-07-17 16:33:40|107451.5|107401.5|107452.3|107402.3|107452.7|107402.7|107451.4|107401.4|14
1721234030000|2024-07-17 16:33:50|107452.7|107402.7|107454.2|107404.2|107454.3|107404.3|107450.9|107400.9|26
1721234040000|2024-07-17 16:34:00|107454|107404|107457.7|107407.7|107457.7|107407.7|107454|107404|16
1721234050000|2024-07-17 16:34:10|107457.9|107407.9|107455.9|107405.9|107458|107408|107454.4|107404.4|30
1721234060000|2024-07-17 16:34:20|107455.8|107405.8|107453.7|107403.7|107455.9|107405.9|107452.9|107402.9|18
1721234070000|2024-07-17 16:34:30|107454.1|107404.1|107451|107401|107456.5|107406.5|107449.7|107399.7|25
1721234080000|2024-07-17 16:34:40|107449.1|107399.1|107452.5|107402.5|107452.5|107402.5|107446.4|107396.4|34
1721234090000|2024-07-17 16:34:50|107449.8|107399.8|107460.1|107410.1|107460.9|107410.9|107448.9|107398.9|43
1721234100000|2024-07-17 16:35:00|107459.8|107409.8|107457.4|107407.4|107460.1|107410.1|107453.3|107403.3|32
1721234110000|2024-07-17 16:35:10|107458.5|107408.5|107462.5|107412.5|107462.5|107412.5|107453.1|107403.1|34
1721234120000|2024-07-17 16:35:20|107462.6|107412.6|107458.3|107408.3|107462.6|107412.6|107455.8|107405.8|41
1721234130000|2024-07-17 16:35:30|107460.8|107410.8|107459.8|107409.8|107461.1|107411.1|107455.2|107405.2|58
1721234140000|2024-07-17 16:35:40|107459.6|107409.6|107456.1|107406.1|107460.5|107410.5|107452.9|107402.9|57
1721234150000|2024-07-17 16:35:50|107455.6|107405.6|107458.8|107408.8|107461.4|107411.4|107455.1|107405.1|53
1721234160000|2024-07-17 16:36:00|107458.5|107408.5|107460.9|107410.9|107460.9|107410.9|107458|107408|11
1721234170000|2024-07-17 16:36:10|107458.8|107408.8|107456.5|107406.5|107458.8|107408.8|107454.8|107404.8|16
1721234180000|2024-07-17 16:36:20|107458.6|107408.6|107454.8|107404.8|107460.3|107410.3|107454.7|107404.7|17
1721234190000|2024-07-17 16:36:30|107454.5|107404.5|107454.5|107404.5|107454.5|107404.5|107454.3|107404.3|4
1721234200000|2024-07-17 16:36:40|107454.6|107404.6|107446.6|107396.6|107454.6|107404.6|107442.7|107392.7|31
1721234210000|2024-07-17 16:36:50|107446.4|107396.4|107445.2|107395.2|107446.4|107396.4|107442.8|107392.8|20
1721234220000|2024-07-17 16:37:00|107445.6|107395.6|107453.7|107403.7|107454.8|107404.8|107445.5|107395.5|26
1721234230000|2024-07-17 16:37:10|107453.1|107403.1|107449.8|107399.8|107453.1|107403.1|107448.1|107398.1|24
1721234240000|2024-07-17 16:37:20|107449.9|107399.9|107456.2|107406.2|107456.8|107406.8|107449.9|107399.9|26
1721234250000|2024-07-17 16:37:30|107456.5|107406.5|107456.6|107406.6|107457.5|107407.5|107455.6|107405.6|11
1721234260000|2024-07-17 16:37:40|107456.3|107406.3|107451.8|107401.8|107457|107407|107450.2|107400.2|34
1721234270000|2024-07-17 16:37:50|107451.2|107401.2|107450.9|107400.9|107451.2|107401.2|107448|107398|24
1721234280000|2024-07-17 16:38:00|107450.5|107400.5|107451.9|107401.9|107451.9|107401.9|107449.8|107399.8|13
1721234290000|2024-07-17 16:38:10|107451.7|107401.7|107448.5|107398.5|107452.6|107402.6|107448.5|107398.5|26
1721234300000|2024-07-17 16:38:20|107448.8|107398.8|107448.6|107398.6|107449.1|107399.1|107447.9|107397.9|9
1721234310000|2024-07-17 16:38:30|107447.9|107397.9|107444.9|107394.9|107448.2|107398.2|107444.4|107394.4|20
1721234320000|2024-07-17 16:38:40|107444|107394|107442.1|107392.1|107444.8|107394.8|107440.7|107390.7|28
1721234330000|2024-07-17 16:38:50|107442|107392|107443.4|107393.4|107445.2|107395.2|107441.9|107391.9|16
1721234340000|2024-07-17 16:39:00|107443|107393|107439.4|107389.4|107443|107393|107439.4|107389.4|13
1721234350000|2024-07-17 16:39:10|107438.9|107388.9|107449.3|107399.3|107449.3|107399.3|107432.5|107382.5|28
1721234360000|2024-07-17 16:39:20|107450.9|107400.9|107454|107404|107455.6|107405.6|107448.1|107398.1|30
1721234370000|2024-07-17 16:39:30|107454.5|107404.5|107454.5|107404.5|107457|107407|107453.8|107403.8|11
1721234380000|2024-07-17 16:39:40|107454.6|107404.6|107456|107406|107456|107406|107452.5|107402.5|22
1721234390000|2024-07-17 16:39:50|107456.1|107406.1|107458|107408|107458.6|107408.6|107456.1|107406.1|12
1721234400000|2024-07-17 16:40:00|107457.5|107407.5|107452.3|107402.3|107457.5|107407.5|107452|107402|23
1721234410000|2024-07-17 16:40:10|107451.9|107401.9|107455.3|107405.3|107457.6|107407.6|107451|107401|25
1721234420000|2024-07-17 16:40:20|107455.2|107405.2|107458.5|107408.5|107459.2|107409.2|107454.2|107404.2|21
1721234430000|2024-07-17 16:40:30|107459.1|107409.1|107459.1|107409.1|107460.2|107410.2|107458.3|107408.3|15
1721234440000|2024-07-17 16:40:40|107459|107409|107451.5|107401.5|107459|107409|107449|107399|29
1721234450000|2024-07-17 16:40:50|107451.1|107401.1|107456.7|107406.7|107456.9|107406.9|107450.9|107400.9|26
1721234460000|2024-07-17 16:41:00|107457.2|107407.2|107459.6|107409.6|107459.6|107409.6|107457.2|107407.2|20
1721234470000|2024-07-17 16:41:10|107459.4|107409.4|107460.4|107410.4|107461.8|107411.8|107458.7|107408.7|20
1721234480000|2024-07-17 16:41:20|107460.5|107410.5|107461.7|107411.7|107462.1|107412.1|107460.5|107410.5|7
1721234490000|2024-07-17 16:41:30|107461.4|107411.4|107462.5|107412.5|107463.1|107413.1|107461.4|107411.4|16
1721234500000|2024-07-17 16:41:40|107462.7|107412.7|107463.1|107413.1|107463.1|107413.1|107462.5|107412.5|10
1721234510000|2024-07-17 16:41:50|107462.9|107412.9|107460.6|107410.6|107464.4|107414.4|107460.2|107410.2|18
1721234520000|2024-07-17 16:42:00|107460|107410|107460.3|107410.3|107461.5|107411.5|107459.3|107409.3|22
1721234530000|2024-07-17 16:42:10|107460.7|107410.7|107460.8|107410.8|107462.8|107412.8|107459.1|107409.1|20
1721234540000|2024-07-17 16:42:20|107461|107411|107452.8|107402.8|107461|107411|107452|107402|23
1721234550000|2024-07-17 16:42:30|107452.9|107402.9|107458.2|107408.2|107458.8|107408.8|107452.9|107402.9|18
1721234560000|2024-07-17 16:42:40|107457.5|107407.5|107457|107407|107460.4|107410.4|107456.4|107406.4|32
1721234570000|2024-07-17 16:42:50|107457.2|107407.2|107460.3|107410.3|107461.9|107411.9|107457.2|107407.2|26
1721234580000|2024-07-17 16:43:00|107459.9|107409.9|107459.9|107409.9|107459.9|107409.9|107459|107409|15
1721234590000|2024-07-17 16:43:10|107460|107410|107465.9|107415.9|107466|107416|107459.9|107409.9|25
1721234600000|2024-07-17 16:43:20|107466.2|107416.2|107460.4|107410.4|107466.8|107416.8|107460.4|107410.4|23
1721234610000|2024-07-17 16:43:30|107461|107411|107448|107398|107461|107411|107448|107398|28
1721234620000|2024-07-17 16:43:40|107448.3|107398.3|107444.2|107394.2|107449|107399|107444.2|107394.2|16
1721234630000|2024-07-17 16:43:50|107444.7|107394.7|107445.3|107395.3|107445.3|107395.3|107440.9|107390.9|28
1721234640000|2024-07-17 16:44:00|107445.6|107395.6|107454.1|107404.1|107454.1|107404.1|107445.6|107395.6|23
1721234650000|2024-07-17 16:44:10|107454|107404|107454|107404|107454|107404|107452.1|107402.1|13
1721234660000|2024-07-17 16:44:20|107454.4|107404.4|107455.8|107405.8|107455.8|107405.8|107453.5|107403.5|8
1721234670000|2024-07-17 16:44:30|107455.5|107405.5|107453.5|107403.5|107455.5|107405.5|107453.1|107403.1|14
1721234680000|2024-07-17 16:44:40|107453.6|107403.6|107456.5|107406.5|107456.5|107406.5|107451.9|107401.9|17
1721234690000|2024-07-17 16:44:50|107456.4|107406.4|107450|107400|107456.4|107406.4|107450|107400|26
1721234700000|2024-07-17 16:45:00|107450.3|107400.3|107453.5|107403.5|107454|107404|107449.8|107399.8|18
1721234710000|2024-07-17 16:45:10|107453.7|107403.7|107454.5|107404.5|107455.2|107405.2|107452.1|107402.1|22
1721234720000|2024-07-17 16:45:20|107454.2|107404.2|107453.1|107403.1|107454.3|107404.3|107453.1|107403.1|11
1721234730000|2024-07-17 16:45:30|107453|107403|107458|107408|107458.4|107408.4|107453|107403|22
1721234740000|2024-07-17 16:45:40|107457.9|107407.9|107455.9|107405.9|107458.2|107408.2|107455.9|107405.9|15
1721234750000|2024-07-17 16:45:50|107456.3|107406.3|107454.7|107404.7|107456.4|107406.4|107454.7|107404.7|11
1721234760000|2024-07-17 16:46:00|107453.9|107403.9|107459.8|107409.8|107460|107410|107453.4|107403.4|29
1721234770000|2024-07-17 16:46:10|107459.9|107409.9|107461.2|107411.2|107462.4|107412.4|107459.7|107409.7|21
1721234780000|2024-07-17 16:46:20|107461.8|107411.8|107463.2|107413.2|107463.6|107413.6|107461|107411|12
1721234790000|2024-07-17 16:46:30|107462.6|107412.6|107463.2|107413.2|107463.2|107413.2|107462.6|107412.6|3
1721234800000|2024-07-17 16:46:40|107463.3|107413.3|107462.1|107412.1|107467.3|107417.3|107461.6|107411.6|16
1721234810000|2024-07-17 16:46:50|107461.9|107411.9|107467.2|107417.2|107467.6|107417.6|107461.9|107411.9|12
1721234820000|2024-07-17 16:47:00|107467.1|107417.1|107466.7|107416.7|107468.1|107418.1|107466.7|107416.7|6
1721234830000|2024-07-17 16:47:10|107466.6|107416.6|107466.8|107416.8|107466.8|107416.8|107466.1|107416.1|6
1721234840000|2024-07-17 16:47:20|107466.4|107416.4|107466|107416|107467.3|107417.3|107463.8|107413.8|16
1721234850000|2024-07-17 16:47:30|107466.2|107416.2|107471.3|107421.3|107471.5|107421.5|107463.2|107413.2|25
1721234860000|2024-07-17 16:47:40|107471.4|107421.4|107467.6|107417.6|107471.6|107421.6|107467.5|107417.5|13
1721234870000|2024-07-17 16:47:50|107467.4|107417.4|107468.2|107418.2|107468.3|107418.3|107467|107417|9
1721234880000|2024-07-17 16:48:00|107467.5|107417.5|107466.9|107416.9|107467.5|107417.5|107465.4|107415.4|13
1721234890000|2024-07-17 16:48:10|107465.8|107415.8|107467.1|107417.1|107467.1|107417.1|107465.8|107415.8|8
1721234900000|2024-07-17 16:48:20|107466.8|107416.8|107465.9|107415.9|107466.8|107416.8|107465.5|107415.5|6
1721234910000|2024-07-17 16:48:30|107466.1|107416.1|107466|107416|107466.2|107416.2|107464.8|107414.8|21
1721234920000|2024-07-17 16:48:40|107465.9|107415.9|107466.9|107416.9|107466.9|107416.9|107465.9|107415.9|9
1721234930000|2024-07-17 16:48:50|107466.8|107416.8|107465.5|107415.5|107467.4|107417.4|107462.3|107412.3|26
1721234940000|2024-07-17 16:49:00|107465.2|107415.2|107464.5|107414.5|107465.2|107415.2|107462.1|107412.1|19
1721234950000|2024-07-17 16:49:10|107464.7|107414.7|107466.3|107416.3|107466.6|107416.6|107464.4|107414.4|21
1721234960000|2024-07-17 16:49:20|107466.4|107416.4|107467.1|107417.1|107468.9|107418.9|107463.6|107413.6|21
1721234970000|2024-07-17 16:49:30|107467.6|107417.6|107464.9|107414.9|107467.6|107417.6|107464.9|107414.9|20
1721234980000|2024-07-17 16:49:40|107465.1|107415.1|107464|107414|107465.3|107415.3|107464|107414|8
1721234990000|2024-07-17 16:49:50|107464.5|107414.5|107465.2|107415.2|107466.4|107416.4|107464.5|107414.5|10
1721235000000|2024-07-17 16:50:00|107465.4|107415.4|107468.2|107418.2|107468.8|107418.8|107465.4|107415.4|13
1721235010000|2024-07-17 16:50:10|107467.4|107417.4|107466|107416|107467.4|107417.4|107464.5|107414.5|17
1721235020000|2024-07-17 16:50:20|107465.6|107415.6|107465.9|107415.9|107467.1|107417.1|107465.6|107415.6|21
1721235030000|2024-07-17 16:50:30|107465.7|107415.7|107465.2|107415.2|107466.9|107416.9|107464.9|107414.9|17
1721235040000|2024-07-17 16:50:40|107465.5|107415.5|107462.5|107412.5|107465.6|107415.6|107461.8|107411.8|20
1721235050000|2024-07-17 16:50:50|107462.1|107412.1|107462.7|107412.7|107464.3|107414.3|107461.1|107411.1|23
1721235060000|2024-07-17 16:51:00|107463.4|107413.4|107463.8|107413.8|107464.3|107414.3|107463.4|107413.4|11
1721235070000|2024-07-17 16:51:10|107463.5|107413.5|107461.3|107411.3|107463.5|107413.5|107461.3|107411.3|11
1721235080000|2024-07-17 16:51:20|107460.6|107410.6|107456.7|107406.7|107460.6|107410.6|107456.4|107406.4|21
1721235090000|2024-07-17 16:51:30|107456.5|107406.5|107454.7|107404.7|107456.6|107406.6|107454.7|107404.7|10
1721235100000|2024-07-17 16:51:40|107454.4|107404.4|107446.9|107396.9|107454.4|107404.4|107445.8|107395.8|31
1721235110000|2024-07-17 16:51:50|107447.4|107397.4|107445.6|107395.6|107450|107400|107445|107395|33
1721235120000|2024-07-17 16:52:00|107445.4|107395.4|107442.9|107392.9|107445.5|107395.5|107442.5|107392.5|17
1721235130000|2024-07-17 16:52:10|107443.2|107393.2|107435.5|107385.5|107443.5|107393.5|107433.8|107383.8|46
1721235140000|2024-07-17 16:52:20|107434.8|107384.8|107438.8|107388.8|107442.2|107392.2|107433.4|107383.4|33
1721235150000|2024-07-17 16:52:30|107438.9|107388.9|107449|107399|107450|107400|107438.9|107388.9|37
1721235160000|2024-07-17 16:52:40|107448.7|107398.7|107454.4|107404.4|107454.4|107404.4|107448.5|107398.5|31
1721235170000|2024-07-17 16:52:50|107454.6|107404.6|107456.5|107406.5|107456.5|107406.5|107454|107404|14
1721235180000|2024-07-17 16:53:00|107456.1|107406.1|107452.9|107402.9|107456.5|107406.5|107451.6|107401.6|23
1721235190000|2024-07-17 16:53:10|107453.5|107403.5|107456|107406|107456|107406|107453.5|107403.5|14
1721235200000|2024-07-17 16:53:20|107456.2|107406.2|107455.8|107405.8|107460.1|107410.1|107455.8|107405.8|28
1721235210000|2024-07-17 16:53:30|107455.6|107405.6|107450.7|107400.7|107455.6|107405.6|107450.7|107400.7|22
1721235220000|2024-07-17 16:53:40|107450.6|107400.6|107446.7|107396.7|107450.6|107400.6|107445.6|107395.6|30
1721235230000|2024-07-17 16:53:50|107446.4|107396.4|107446.3|107396.3|107449.7|107399.7|107445.5|107395.5|26
1721235240000|2024-07-17 16:54:00|107446.1|107396.1|107432.3|107382.3|107446.2|107396.2|107432.3|107382.3|35
1721235250000|2024-07-17 16:54:10|107433.2|107383.2|107433.4|107383.4|107434.5|107384.5|107432.1|107382.1|30
1721235260000|2024-07-17 16:54:20|107433.2|107383.2|107432.7|107382.7|107438.8|107388.8|107431.9|107381.9|38
1721235270000|2024-07-17 16:54:30|107432.3|107382.3|107442.2|107392.2|107442.2|107392.2|107431.5|107381.5|41
1721235280000|2024-07-17 16:54:40|107442.4|107392.4|107442.4|107392.4|107442.4|107392.4|107441.7|107391.7|9
1721235290000|2024-07-17 16:54:50|107442|107392|107442.8|107392.8|107443.1|107393.1|107441.7|107391.7|10
1721235300000|2024-07-17 16:55:00|107442.4|107392.4|107436.6|107386.6|107442.4|107392.4|107435.6|107385.6|34
1721235310000|2024-07-17 16:55:10|107436.9|107386.9|107441.1|107391.1|107441.5|107391.5|107436.9|107386.9|23
1721235320000|2024-07-17 16:55:20|107441.3|107391.3|107439.8|107389.8|107442.5|107392.5|107437|107387|31
1721235330000|2024-07-17 16:55:30|107440|107390|107437.9|107387.9|107440.2|107390.2|107435.6|107385.6|22
1721235340000|2024-07-17 16:55:40|107438.3|107388.3|107440.6|107390.6|107442.7|107392.7|107438.3|107388.3|21
1721235350000|2024-07-17 16:55:50|107440.3|107390.3|107433.4|107383.4|107440.3|107390.3|107433|107383|21
1721235360000|2024-07-17 16:56:00|107434.7|107384.7|107437.3|107387.3|107438.4|107388.4|107434.5|107384.5|24
1721235370000|2024-07-17 16:56:10|107437.4|107387.4|107439.1|107389.1|107439.1|107389.1|107435.7|107385.7|14
1721235380000|2024-07-17 16:56:20|107438.9|107388.9|107438.9|107388.9|107438.9|107388.9|107438.6|107388.6|3
1721235390000|2024-07-17 16:56:30|107439.1|107389.1|107442.2|107392.2|107442.2|107392.2|107439.1|107389.1|8
1721235400000|2024-07-17 16:56:40|107442|107392|107440.5|107390.5|107442|107392|107439.8|107389.8|14
1721235410000|2024-07-17 16:56:50|107440.8|107390.8|107441.2|107391.2|107441.4|107391.4|107440.8|107390.8|8
1721235420000|2024-07-17 16:57:00|107441|107391|107441.6|107391.6|107442.5|107392.5|107440|107390|20
1721235430000|2024-07-17 16:57:10|107441.8|107391.8|107437.9|107387.9|107442.5|107392.5|107437.6|107387.6|17
1721235440000|2024-07-17 16:57:20|107438.1|107388.1|107437.4|107387.4|107438.1|107388.1|107437.2|107387.2|8
1721235450000|2024-07-17 16:57:30|107436.8|107386.8|107427.2|107377.2|107436.8|107386.8|107427.2|107377.2|20
1721235460000|2024-07-17 16:57:40|107427.4|107377.4|107417|107367|107427.4|107377.4|107416.6|107366.6|24
1721235470000|2024-07-17 16:57:50|107417.4|107367.4|107413.5|107363.5|107417.4|107367.4|107413.5|107363.5|34
1721235480000|2024-07-17 16:58:00|107413.8|107363.8|107416.5|107366.5|107416.6|107366.6|107412.8|107362.8|42
1721235490000|2024-07-17 16:58:10|107416.8|107366.8|107414.1|107364.1|107418.7|107368.7|107413|107363|21
1721235500000|2024-07-17 16:58:20|107413.9|107363.9|107413.1|107363.1|107415.2|107365.2|107411.8|107361.8|35
1721235510000|2024-07-17 16:58:30|107413.6|107363.6|107418.7|107368.7|107418.7|107368.7|107413.6|107363.6|24
1721235520000|2024-07-17 16:58:40|107418.5|107368.5|107416.9|107366.9|107418.5|107368.5|107416.9|107366.9|7
1721235530000|2024-07-17 16:58:50|107417.2|107367.2|107416.2|107366.2|107418.1|107368.1|107416.2|107366.2|16
1721235540000|2024-07-17 16:59:00|107416.4|107366.4|107416.7|107366.7|107418.6|107368.6|107415.4|107365.4|27
1721235550000|2024-07-17 16:59:10|107416.3|107366.3|107417.5|107367.5|107418.1|107368.1|107413.7|107363.7|43
1721235560000|2024-07-17 16:59:20|107417.9|107367.9|107412|107362|107417.9|107367.9|107412|107362|33
1721235570000|2024-07-17 16:59:30|107412.3|107362.3|107416.4|107366.4|107416.4|107366.4|107412.3|107362.3|27
1721235580000|2024-07-17 16:59:40|107416.5|107366.5|107413.6|107363.6|107416.5|107366.5|107412.6|107362.6|32
1721235590000|2024-07-17 16:59:50|107413.8|107363.8|107428.7|107378.7|107428.7|107378.7|107413.8|107363.8|38
1721235600000|2024-07-17 17:00:00|107429.3|107379.3|107430.8|107380.8|107431.7|107381.7|107428.5|107378.5|32
1721235610000|2024-07-17 17:00:10|107430.7|107380.7|107433.6|107383.6|107435.5|107385.5|107429.4|107379.4|30
1721235620000|2024-07-17 17:00:20|107433.4|107383.4|107432.2|107382.2|107433.4|107383.4|107432.2|107382.2|13
1721235630000|2024-07-17 17:00:30|107432.1|107382.1|107429.5|107379.5|107432.1|107382.1|107425.7|107375.7|22
1721235640000|2024-07-17 17:00:40|107429.8|107379.8|107432.9|107382.9|107438.9|107388.9|107429.6|107379.6|28
1721235650000|2024-07-17 17:00:50|107433.2|107383.2|107432.8|107382.8|107433.5|107383.5|107428.8|107378.8|27
1721235660000|2024-07-17 17:01:00|107433.9|107383.9|107426.8|107376.8|107434.1|107384.1|107426.6|107376.6|28
1721235670000|2024-07-17 17:01:10|107426.6|107376.6|107425.4|107375.4|107428|107378|107425.4|107375.4|20
1721235680000|2024-07-17 17:01:20|107425|107375|107426.1|107376.1|107430.1|107380.1|107424.7|107374.7|19
1721235690000|2024-07-17 17:01:30|107426.5|107376.5|107425.5|107375.5|107426.7|107376.7|107424.8|107374.8|17
1721235700000|2024-07-17 17:01:40|107425.9|107375.9|107421.4|107371.4|107429.2|107379.2|107420.6|107370.6|34
1721235710000|2024-07-17 17:01:50|107421.7|107371.7|107414.2|107364.2|107422.3|107372.3|107411.6|107361.6|34
1721235720000|2024-07-17 17:02:00|107414.9|107364.9|107413|107363|107421.4|107371.4|107412.8|107362.8|43
1721235730000|2024-07-17 17:02:10|107413.2|107363.2|107421.6|107371.6|107422.3|107372.3|107413|107363|40
1721235740000|2024-07-17 17:02:20|107421.3|107371.3|107422.2|107372.2|107423.2|107373.2|107417.3|107367.3|21
1721235750000|2024-07-17 17:02:30|107422.7|107372.7|107423.9|107373.9|107423.9|107373.9|107421.6|107371.6|10
1721235760000|2024-07-17 17:02:40|107423.4|107373.4|107419.8|107369.8|107423.4|107373.4|107418.4|107368.4|25
1721235770000|2024-07-17 17:02:50|107419.4|107369.4|107421.9|107371.9|107426.2|107376.2|107419.4|107369.4|21
1721235780000|2024-07-17 17:03:00|107421.3|107371.3|107415.8|107365.8|107421.3|107371.3|107415.8|107365.8|17
1721235790000|2024-07-17 17:03:10|107415.4|107365.4|107418.3|107368.3|107419|107369|107415|107365|11
1721235800000|2024-07-17 17:03:20|107417.9|107367.9|107419.6|107369.6|107421.3|107371.3|107417.9|107367.9|14
1721235810000|2024-07-17 17:03:30|107419.7|107369.7|107417.1|107367.1|107420.1|107370.1|107417.1|107367.1|8
1721235820000|2024-07-17 17:03:40|107418.1|107368.1|107422.2|107372.2|107422.7|107372.7|107418.1|107368.1|19
1721235830000|2024-07-17 17:03:50|107422.6|107372.6|107431.6|107381.6|107431.8|107381.8|107422.6|107372.6|24
1721235840000|2024-07-17 17:04:00|107431.7|107381.7|107436.6|107386.6|107437|107387|107431.7|107381.7|18
1721235850000|2024-07-17 17:04:10|107436.8|107386.8|107439.2|107389.2|107440.6|107390.6|107436.8|107386.8|15
1721235860000|2024-07-17 17:04:20|107439.6|107389.6|107440.2|107390.2|107440.8|107390.8|107439.2|107389.2|16
1721235870000|2024-07-17 17:04:30|107440|107390|107438.9|107388.9|107440|107390|107438.9|107388.9|5
1721235880000|2024-07-17 17:04:40|107438.4|107388.4|107436.3|107386.3|107438.4|107388.4|107436.3|107386.3|8
1721235890000|2024-07-17 17:04:50|107436|107386|107432.6|107382.6|107436.5|107386.5|107432.6|107382.6|24
1721235900000|2024-07-17 17:05:00|107432.1|107382.1|107413|107363|107433|107383|107413|107363|42
1721235910000|2024-07-17 17:05:10|107413.6|107363.6|107414.4|107364.4|107415.3|107365.3|107410|107360|19
1721235920000|2024-07-17 17:05:20|107414|107364|107407.2|107357.2|107414|107364|107407.2|107357.2|28
1721235930000|2024-07-17 17:05:30|107407.1|107357.1|107408.4|107358.4|107409.2|107359.2|107406.8|107356.8|17
1721235940000|2024-07-17 17:05:40|107408.1|107358.1|107409.1|107359.1|107409.1|107359.1|107407.5|107357.5|12
1721235950000|2024-07-17 17:05:50|107409.2|107359.2|107411.1|107361.1|107411.1|107361.1|107408.5|107358.5|16
1721235960000|2024-07-17 17:06:00|107410.6|107360.6|107409.3|107359.3|107413.6|107363.6|107409.3|107359.3|18
1721235970000|2024-07-17 17:06:10|107409.1|107359.1|107408.9|107358.9|107409.1|107359.1|107407.7|107357.7|16
1721235980000|2024-07-17 17:06:20|107409.2|107359.2|107409.6|107359.6|107410.9|107360.9|107409.1|107359.1|13
1721235990000|2024-07-17 17:06:30|107410|107360|107417.9|107367.9|107417.9|107367.9|107410|107360|19
1721236000000|2024-07-17 17:06:40|107417.8|107367.8|107415.8|107365.8|107419.8|107369.8|107415.8|107365.8|24
1721236010000|2024-07-17 17:06:50|107416.3|107366.3|107418.8|107368.8|107418.8|107368.8|107416.1|107366.1|15
1721236020000|2024-07-17 17:07:00|107418.6|107368.6|107413.7|107363.7|107418.6|107368.6|107413.5|107363.5|17
1721236030000|2024-07-17 17:07:10|107413.6|107363.6|107414|107364|107414|107364|107413.5|107363.5|4
1721236040000|2024-07-17 17:07:20|107414.1|107364.1|107408.3|107358.3|107414.1|107364.1|107407.6|107357.6|21
1721236050000|2024-07-17 17:07:30|107408.7|107358.7|107404|107354|107408.7|107358.7|107402.2|107352.2|31
1721236060000|2024-07-17 17:07:40|107404.4|107354.4|107404|107354|107404.8|107354.8|107402.8|107352.8|20
1721236070000|2024-07-17 17:07:50|107403.8|107353.8|107398.6|107348.6|107403.8|107353.8|107397.8|107347.8|32
1721236080000|2024-07-17 17:08:00|107398.9|107348.9|107403.3|107353.3|107404.1|107354.1|107398.4|107348.4|43
1721236090000|2024-07-17 17:08:10|107403.7|107353.7|107400.5|107350.5|107404.9|107354.9|107400.4|107350.4|25
1721236100000|2024-07-17 17:08:20|107400.6|107350.6|107399.3|107349.3|107401.4|107351.4|107398.5|107348.5|24
1721236110000|2024-07-17 17:08:30|107399.5|107349.5|107398.5|107348.5|107400.5|107350.5|107398.1|107348.1|27
1721236120000|2024-07-17 17:08:40|107398.4|107348.4|107402.4|107352.4|107402.7|107352.7|107397.9|107347.9|22
1721236130000|2024-07-17 17:08:50|107401.9|107351.9|107405.4|107355.4|107405.6|107355.6|107399.7|107349.7|25
1721236140000|2024-07-17 17:09:00|107405.3|107355.3|107410.7|107360.7|107410.7|107360.7|107404.5|107354.5|29
1721236150000|2024-07-17 17:09:10|107410.9|107360.9|107410.9|107360.9|107411.5|107361.5|107410.5|107360.5|8
1721236160000|2024-07-17 17:09:20|107410.8|107360.8|107413.8|107363.8|107415.3|107365.3|107410.8|107360.8|23
1721236170000|2024-07-17 17:09:30|107413.6|107363.6|107418.9|107368.9|107420.3|107370.3|107413.6|107363.6|26
1721236180000|2024-07-17 17:09:40|107418.8|107368.8|107429.2|107379.2|107429.2|107379.2|107418.4|107368.4|25
1721236190000|2024-07-17 17:09:50|107428.7|107378.7|107433|107383|107434.3|107384.3|107428.7|107378.7|24
1721236200000|2024-07-17 17:10:00|107433.8|107383.8|107429.1|107379.1|107433.8|107383.8|107427.1|107377.1|33
1721236210000|2024-07-17 17:10:10|107429.2|107379.2|107426.2|107376.2|107431.3|107381.3|107425.1|107375.1|51
1721236220000|2024-07-17 17:10:20|107426.6|107376.6|107424.6|107374.6|107426.8|107376.8|107424|107374|29
1721236230000|2024-07-17 17:10:30|107425.1|107375.1|107410.4|107360.4|107425.3|107375.3|107409.8|107359.8|36
1721236240000|2024-07-17 17:10:40|107410.3|107360.3|107411.6|107361.6|107414.6|107364.6|107410.1|107360.1|32
1721236250000|2024-07-17 17:10:50|107411.2|107361.2|107406.7|107356.7|107411.2|107361.2|107404.6|107354.6|25
1721236260000|2024-07-17 17:11:00|107406.9|107356.9|107411.6|107361.6|107411.6|107361.6|107405.3|107355.3|30
1721236270000|2024-07-17 17:11:10|107411.9|107361.9|107411.2|107361.2|107413.6|107363.6|107410.9|107360.9|26
1721236280000|2024-07-17 17:11:20|107411.3|107361.3|107410.9|107360.9|107411.6|107361.6|107407.5|107357.5|43
1721236290000|2024-07-17 17:11:30|107411.3|107361.3|107408.7|107358.7|107411.9|107361.9|107407.6|107357.6|27
1721236300000|2024-07-17 17:11:40|107408.8|107358.8|107408.8|107358.8|107409.7|107359.7|107408.5|107358.5|17
1721236310000|2024-07-17 17:11:50|107408.6|107358.6|107409|107359|107409.4|107359.4|107408|107358|10
1721236320000|2024-07-17 17:12:00|107408.6|107358.6|107406.1|107356.1|107408.9|107358.9|107405.4|107355.4|17
1721236330000|2024-07-17 17:12:10|107406.5|107356.5|107406.3|107356.3|107406.8|107356.8|107404.7|107354.7|21
1721236340000|2024-07-17 17:12:20|107406.8|107356.8|107409.1|107359.1|107410.7|107360.7|107406.8|107356.8|41
1721236350000|2024-07-17 17:12:30|107409.6|107359.6|107405.2|107355.2|107409.9|107359.9|107404|107354|40
1721236360000|2024-07-17 17:12:40|107404.8|107354.8|107404.3|107354.3|107405.8|107355.8|107402.9|107352.9|45
1721236370000|2024-07-17 17:12:50|107403.8|107353.8|107406.1|107356.1|107406.8|107356.8|107402.9|107352.9|25
1721236380000|2024-07-17 17:13:00|107405.9|107355.9|107401.8|107351.8|107405.9|107355.9|107401.8|107351.8|15
1721236390000|2024-07-17 17:13:10|107401.4|107351.4|107406.7|107356.7|107406.7|107356.7|107401.4|107351.4|45
1721236400000|2024-07-17 17:13:20|107406.1|107356.1|107406|107356|107411|107361|107405.9|107355.9|33
1721236410000|2024-07-17 17:13:30|107406.3|107356.3|107406.2|107356.2|107406.9|107356.9|107404.5|107354.5|20
1721236420000|2024-07-17 17:13:40|107405.8|107355.8|107402.3|107352.3|107405.8|107355.8|107399.1|107349.1|41
1721236430000|2024-07-17 17:13:50|107402.1|107352.1|107401.5|107351.5|107402.9|107352.9|107400.1|107350.1|24
1721236440000|2024-07-17 17:14:00|107401.3|107351.3|107402.5|107352.5|107402.5|107352.5|107400.5|107350.5|39
1721236450000|2024-07-17 17:14:10|107402.1|107352.1|107400.5|107350.5|107402.3|107352.3|107396|107346|57
1721236460000|2024-07-17 17:14:20|107400.6|107350.6|107399.8|107349.8|107402.3|107352.3|107399.8|107349.8|16
1721236470000|2024-07-17 17:14:30|107400|107350|107402.6|107352.6|107402.9|107352.9|107399.6|107349.6|22
1721236480000|2024-07-17 17:14:40|107402.8|107352.8|107403.6|107353.6|107403.6|107353.6|107400.4|107350.4|29
1721236490000|2024-07-17 17:14:50|107403.3|107353.3|107402.9|107352.9|107404.1|107354.1|107399.4|107349.4|33
1721236500000|2024-07-17 17:15:00|107403.3|107353.3|107402.4|107352.4|107403.8|107353.8|107402.2|107352.2|11
1721236510000|2024-07-17 17:15:10|107402.6|107352.6|107399.8|107349.8|107402.6|107352.6|107399.4|107349.4|23
1721236520000|2024-07-17 17:15:20|107399.5|107349.5|107404.8|107354.8|107405|107355|107399.5|107349.5|28
1721236530000|2024-07-17 17:15:30|107404.7|107354.7|107403.8|107353.8|107405.5|107355.5|107403.3|107353.3|27
1721236540000|2024-07-17 17:15:40|107403.7|107353.7|107403.5|107353.5|107403.8|107353.8|107402.3|107352.3|11
1721236550000|2024-07-17 17:15:50|107403.8|107353.8|107405|107355|107406.1|107356.1|107403.4|107353.4|19
1721236560000|2024-07-17 17:16:00|107405.2|107355.2|107404.3|107354.3|107405.2|107355.2|107403.8|107353.8|14
1721236570000|2024-07-17 17:16:10|107404.1|107354.1|107403|107353|107404.3|107354.3|107403|107353|16
1721236580000|2024-07-17 17:16:20|107403.4|107353.4|107407.7|107357.7|107408.5|107358.5|107403.4|107353.4|27
1721236590000|2024-07-17 17:16:30|107407.5|107357.5|107405.3|107355.3|107407.5|107357.5|107404.6|107354.6|16
1721236600000|2024-07-17 17:16:40|107405.1|107355.1|107403.4|107353.4|107405.1|107355.1|107402.6|107352.6|12
1721236610000|2024-07-17 17:16:50|107402.9|107352.9|107403|107353|107404.3|107354.3|107402.7|107352.7|22
1721236620000|2024-07-17 17:17:00|107403.4|107353.4|107403.4|107353.4|107404.8|107354.8|107399.3|107349.3|42
1721236630000|2024-07-17 17:17:10|107403.1|107353.1|107402.9|107352.9|107403.4|107353.4|107400.8|107350.8|26
1721236640000|2024-07-17 17:17:20|107402.5|107352.5|107401.7|107351.7|107402.7|107352.7|107401.1|107351.1|24
1721236650000|2024-07-17 17:17:30|107402|107352|107403.8|107353.8|107404.1|107354.1|107401.5|107351.5|21
1721236660000|2024-07-17 17:17:40|107404|107354|107402.5|107352.5|107404|107354|107400.9|107350.9|33
1721236670000|2024-07-17 17:17:50|107402.1|107352.1|107400.5|107350.5|107403.4|107353.4|107400.5|107350.5|28
1721236680000|2024-07-17 17:18:00|107401.2|107351.2|107398.8|107348.8|107401.2|107351.2|107398.8|107348.8|10
1721236690000|2024-07-17 17:18:10|107399|107349|107402.9|107352.9|107402.9|107352.9|107399|107349|12
1721236700000|2024-07-17 17:18:20|107404.1|107354.1|107401.3|107351.3|107404.1|107354.1|107401.3|107351.3|11
1721236710000|2024-07-17 17:18:30|107400.3|107350.3|107403.5|107353.5|107403.7|107353.7|107398.6|107348.6|35
1721236720000|2024-07-17 17:18:40|107403.1|107353.1|107402.1|107352.1|107403.4|107353.4|107400.9|107350.9|51
1721236730000|2024-07-17 17:18:50|107401.9|107351.9|107400.8|107350.8|107403.2|107353.2|107399.5|107349.5|37
1721236740000|2024-07-17 17:19:00|107399.2|107349.2|107402.1|107352.1|107402.1|107352.1|107395.8|107345.8|55
1721236750000|2024-07-17 17:19:10|107401.9|107351.9|107402.6|107352.6|107402.6|107352.6|107401.1|107351.1|13
1721236760000|2024-07-17 17:19:20|107402.8|107352.8|107402.1|107352.1|107403.9|107353.9|107400.5|107350.5|23
1721236770000|2024-07-17 17:19:30|107402.4|107352.4|107401.5|107351.5|107403.9|107353.9|107401|107351|29
1721236780000|2024-07-17 17:19:40|107401.9|107351.9|107405|107355|107405.4|107355.4|107401.6|107351.6|24
1721236790000|2024-07-17 17:19:50|107405.2|107355.2|107404|107354|107405.4|107355.4|107404|107354|10
1721236800000|2024-07-17 17:20:00|107403.9|107353.9|107409.1|107359.1|107409.1|107359.1|107403.9|107353.9|45
1721236810000|2024-07-17 17:20:10|107411.4|107361.4|107404.6|107354.6|107411.4|107361.4|107404.6|107354.6|37
1721236820000|2024-07-17 17:20:20|107404.4|107354.4|107405.6|107355.6|107405.6|107355.6|107404|107354|10
1721236830000|2024-07-17 17:20:30|107405.9|107355.9|107403.5|107353.5|107405.9|107355.9|107403.2|107353.2|27
1721236840000|2024-07-17 17:20:40|107403.8|107353.8|107405.9|107355.9|107406.2|107356.2|107401.8|107351.8|58
1721236850000|2024-07-17 17:20:50|107406.3|107356.3|107406.9|107356.9|107408|107358|107405.8|107355.8|24
1721236860000|2024-07-17 17:21:00|107406.6|107356.6|107406.9|107356.9|107407.3|107357.3|107406.3|107356.3|16
1721236870000|2024-07-17 17:21:10|107407.1|107357.1|107408.4|107358.4|107409|107359|107407.1|107357.1|24
1721236880000|2024-07-17 17:21:20|107408.1|107358.1|107406.9|107356.9|107409.1|107359.1|107406.6|107356.6|40
1721236890000|2024-07-17 17:21:30|107407.1|107357.1|107403.8|107353.8|107407.1|107357.1|107402.9|107352.9|7
1721236900000|2024-07-17 17:21:40|107403.9|107353.9|107404.7|107354.7|107404.7|107354.7|107403.9|107353.9|5
1721236910000|2024-07-17 17:21:50|107404.6|107354.6|107404.1|107354.1|107404.6|107354.6|107403.6|107353.6|9
1721236920000|2024-07-17 17:22:00|107403.9|107353.9|107404.5|107354.5|107405.2|107355.2|107403.8|107353.8|15
1721236930000|2024-07-17 17:22:10|107404.7|107354.7|107404.7|107354.7|107404.7|107354.7|107404.7|107354.7|1
1721236940000|2024-07-17 17:22:20|107405.1|107355.1|107406.6|107356.6|107406.6|107356.6|107405.1|107355.1|5
1721236950000|2024-07-17 17:22:30|107406.8|107356.8|107406.5|107356.5|107406.9|107356.9|107406.4|107356.4|11
1721236960000|2024-07-17 17:22:40|107406.1|107356.1|107404.6|107354.6|107406.1|107356.1|107403.9|107353.9|16
1721236970000|2024-07-17 17:22:50|107404.4|107354.4|107405.5|107355.5|107405.7|107355.7|107404.3|107354.3|9
1721236980000|2024-07-17 17:23:00|107405.3|107355.3|107402.1|107352.1|107405.5|107355.5|107401.7|107351.7|12
1721236990000|2024-07-17 17:23:10|107402.4|107352.4|107402.4|107352.4|107402.8|107352.8|107401.5|107351.5|12
1721237000000|2024-07-17 17:23:20|107401.8|107351.8|107403.1|107353.1|107405.5|107355.5|107401.3|107351.3|27
1721237010000|2024-07-17 17:23:30|107402.5|107352.5|107403.8|107353.8|107404.1|107354.1|107402.5|107352.5|20
1721237020000|2024-07-17 17:23:40|107404|107354|107403.9|107353.9|107405.5|107355.5|107401.4|107351.4|30
1721237030000|2024-07-17 17:23:50|107403.1|107353.1|107400.2|107350.2|107403.4|107353.4|107400.2|107350.2|21
1721237040000|2024-07-17 17:24:00|107401.1|107351.1|107399|107349|107401.1|107351.1|107398.9|107348.9|12
1721237050000|2024-07-17 17:24:10|107398.9|107348.9|107396.5|107346.5|107399|107349|107396.5|107346.5|47
1721237060000|2024-07-17 17:24:20|107397.3|107347.3|107397.9|107347.9|107399.8|107349.8|107395.4|107345.4|46
1721237070000|2024-07-17 17:24:30|107398|107348|107399.6|107349.6|107400.7|107350.7|107398|107348|28
1721237080000|2024-07-17 17:24:40|107399.3|107349.3|107400|107350|107400.2|107350.2|107398.7|107348.7|40
1721237090000|2024-07-17 17:24:50|107400.1|107350.1|107400.1|107350.1|107400.1|107350.1|107400|107350|3
1721237100000|2024-07-17 17:25:00|107400.5|107350.5|107400.5|107350.5|107401|107351|107400.5|107350.5|5
1721237110000|2024-07-17 17:25:10|107400|107350|107398.2|107348.2|107400|107350|107396.4|107346.4|41
1721237120000|2024-07-17 17:25:20|107398.4|107348.4|107397.2|107347.2|107398.6|107348.6|107395.6|107345.6|34
1721237130000|2024-07-17 17:25:30|107397.5|107347.5|107398|107348|107398.6|107348.6|107396.9|107346.9|29
1721237140000|2024-07-17 17:25:40|107398.2|107348.2|107398|107348|107398.8|107348.8|107395.9|107345.9|26
1721237150000|2024-07-17 17:25:50|107398.1|107348.1|107396.2|107346.2|107398.3|107348.3|107395.5|107345.5|10
1721237160000|2024-07-17 17:26:00|107394.8|107344.8|107393.4|107343.4|107396.2|107346.2|107391.6|107341.6|28
1721237170000|2024-07-17 17:26:10|107392.9|107342.9|107392.9|107342.9|107392.9|107342.9|107392.8|107342.8|3
1721237180000|2024-07-17 17:26:20|107393|107343|107392.1|107342.1|107393.3|107343.3|107392.1|107342.1|8
1721237190000|2024-07-17 17:26:30|107392.5|107342.5|107390.2|107340.2|107392.5|107342.5|107390.2|107340.2|10
1721237200000|2024-07-17 17:26:40|107390.5|107340.5|107392.6|107342.6|107393|107343|107390.5|107340.5|10
1721237210000|2024-07-17 17:26:50|107392.8|107342.8|107399.4|107349.4|107399.4|107349.4|107392.8|107342.8|14
1721237220000|2024-07-17 17:27:00|107399.6|107349.6|107399.7|107349.7|107400.3|107350.3|107399.3|107349.3|11
1721237230000|2024-07-17 17:27:10|107399.3|107349.3|107394.4|107344.4|107399.3|107349.3|107394.1|107344.1|21
1721237240000|2024-07-17 17:27:20|107394.1|107344.1|107393.7|107343.7|107394.1|107344.1|107393.6|107343.6|6
1721237250000|2024-07-17 17:27:30|107393.5|107343.5|107392.9|107342.9|107393.5|107343.5|107392.9|107342.9|9
1721237260000|2024-07-17 17:27:40|107392.5|107342.5|107391.8|107341.8|107392.9|107342.9|107391.4|107341.4|16
1721237270000|2024-07-17 17:27:50|107392.2|107342.2|107390.4|107340.4|107392.4|107342.4|107387.4|107337.4|36
1721237280000|2024-07-17 17:28:00|107389.9|107339.9|107379.3|107329.3|107390.5|107340.5|107378.7|107328.7|35
1721237290000|2024-07-17 17:28:10|107379.6|107329.6|107377.2|107327.2|107381.3|107331.3|107377.2|107327.2|8
1721237300000|2024-07-17 17:28:20|107376.6|107326.6|107376.6|107326.6|107376.6|107326.6|107376.5|107326.5|3
1721237310000|2024-07-17 17:28:30|107376.4|107326.4|107375.4|107325.4|107376.4|107326.4|107374.5|107324.5|10
1721237320000|2024-07-17 17:28:40|107375.5|107325.5|107374.1|107324.1|107376.2|107326.2|107373|107323|18
1721237330000|2024-07-17 17:28:50|107374|107324|107363|107313|107374|107324|107362.5|107312.5|27
1721237340000|2024-07-17 17:29:00|107362.8|107312.8|107361.5|107311.5|107362.8|107312.8|107361.5|107311.5|6
1721237350000|2024-07-17 17:29:10|107361.6|107311.6|107358.8|107308.8|107362|107312|107358.4|107308.4|19
1721237360000|2024-07-17 17:29:20|107358.6|107308.6|107358.3|107308.3|107358.6|107308.6|107358.1|107308.1|6
1721237370000|2024-07-17 17:29:30|107358.5|107308.5|107359|107309|107359|107309|107358.5|107308.5|3
1721237380000|2024-07-17 17:29:40|107358.5|107308.5|107357.3|107307.3|107358.7|107308.7|107357.1|107307.1|9
1721237390000|2024-07-17 17:29:50|107357.5|107307.5|107357.4|107307.4|107357.6|107307.6|107357.3|107307.3|6
1721237400000|2024-07-17 17:30:00|107357.1|107307.1|107356.5|107306.5|107357.1|107307.1|107356.1|107306.1|8
1721237410000|2024-07-17 17:30:10|107356.4|107306.4|107343|107293|107356.5|107306.5|107341.9|107291.9|16
1721237420000|2024-07-17 17:30:20|107343.4|107293.4|107343.1|107293.1|107343.9|107293.9|107343.1|107293.1|7
1721237430000|2024-07-17 17:30:30|107343|107293|107342.2|107292.2|107344.1|107294.1|107341.1|107291.1|19
1721237440000|2024-07-17 17:30:40|107342.4|107292.4|107342.4|107292.4|107342.4|107292.4|107342.4|107292.4|1
1721237450000|2024-07-17 17:30:50|107342.5|107292.5|107338.4|107288.4|107342.5|107292.5|107338.3|107288.3|13
1721237460000|2024-07-17 17:31:00|107337.8|107287.8|107335|107285|107340|107290|107334.9|107284.9|25
1721237470000|2024-07-17 17:31:10|107335.1|107285.1|107336.3|107286.3|107336.9|107286.9|107334.6|107284.6|13
1721237480000|2024-07-17 17:31:20|107336.4|107286.4|107333.7|107283.7|107336.4|107286.4|107333.7|107283.7|8
1721237490000|2024-07-17 17:31:30|107334.1|107284.1|107340|107290|107340.6|107290.6|107334.1|107284.1|18
1721237500000|2024-07-17 17:31:40|107340.2|107290.2|107338|107288|107340.7|107290.7|107337.9|107287.9|12
1721237510000|2024-07-17 17:31:50|107337.4|107287.4|107334.9|107284.9|107337.4|107287.4|107332.6|107282.6|14
1721237520000|2024-07-17 17:32:00|107335|107285|107336|107286|107336.7|107286.7|107335|107285|11
1721237530000|2024-07-17 17:32:10|107335.7|107285.7|107339.3|107289.3|107339.3|107289.3|107335.7|107285.7|7
1721237540000|2024-07-17 17:32:20|107339.6|107289.6|107339.2|107289.2|107339.9|107289.9|107339|107289|12
1721237550000|2024-07-17 17:32:30|107339.4|107289.4|107340.4|107290.4|107340.6|107290.6|107339.1|107289.1|13
1721237560000|2024-07-17 17:32:40|107340.8|107290.8|107341.2|107291.2|107341.3|107291.3|107340.8|107290.8|4
1721237570000|2024-07-17 17:32:50|107341.5|107291.5|107340.1|107290.1|107341.7|107291.7|107340.1|107290.1|11
1721237580000|2024-07-17 17:33:00|107339.9|107289.9|107340.3|107290.3|107340.5|107290.5|107339.9|107289.9|14
1721237590000|2024-07-17 17:33:10|107340.4|107290.4|107340.6|107290.6|107340.6|107290.6|107340.4|107290.4|2
1721237600000|2024-07-17 17:33:20|107340.7|107290.7|107340.6|107290.6|107341|107291|107340.6|107290.6|4
1721237610000|2024-07-17 17:33:30|107340.2|107290.2|107339.3|107289.3|107340.8|107290.8|107339.3|107289.3|9
1721237620000|2024-07-17 17:33:40|107339.4|107289.4|107343.7|107293.7|107345.2|107295.2|107339.2|107289.2|36
1721237630000|2024-07-17 17:33:50|107343.3|107293.3|107341.2|107291.2|107343.6|107293.6|107340|107290|21
1721237640000|2024-07-17 17:34:00|107341.4|107291.4|107342|107292|107343.8|107293.8|107341.4|107291.4|16
1721237650000|2024-07-17 17:34:10|107341.7|107291.7|107341.1|107291.1|107341.9|107291.9|107341.1|107291.1|12
1721237660000|2024-07-17 17:34:20|107341.5|107291.5|107341.7|107291.7|107341.8|107291.8|107340.6|107290.6|8
1721237670000|2024-07-17 17:34:30|107342.5|107292.5|107339|107289|107342.5|107292.5|107338.6|107288.6|19
1721237680000|2024-07-17 17:34:40|107339.4|107289.4|107341.2|107291.2|107341.2|107291.2|107339.3|107289.3|10
1721237690000|2024-07-17 17:34:50|107340.4|107290.4|107339.5|107289.5|107341.1|107291.1|107339.5|107289.5|10
1721237700000|2024-07-17 17:35:00|107340.2|107290.2|107339.4|107289.4|107340.4|107290.4|107339.2|107289.2|9
1721237710000|2024-07-17 17:35:10|107339.6|107289.6|107340|107290|107341.5|107291.5|107339.5|107289.5|19
1721237720000|2024-07-17 17:35:20|107339.7|107289.7|107340|107290|107340|107290|107338.2|107288.2|15
1721237730000|2024-07-17 17:35:30|107340.4|107290.4|107341.5|107291.5|107342.6|107292.6|107338.4|107288.4|33
1721237740000|2024-07-17 17:35:40|107341.7|107291.7|107347.8|107297.8|107347.8|107297.8|107341.7|107291.7|26
1721237750000|2024-07-17 17:35:50|107348.1|107298.1|107353.8|107303.8|107354.4|107304.4|107348.1|107298.1|27
1721237760000|2024-07-17 17:36:00|107354|107304|107358.8|107308.8|107361.6|107311.6|107354|107304|33
1721237770000|2024-07-17 17:36:10|107359.1|107309.1|107365.3|107315.3|107365.7|107315.7|107358.5|107308.5|33
1721237780000|2024-07-17 17:36:20|107365.8|107315.8|107362.7|107312.7|107366.6|107316.6|107362.4|107312.4|22
1721237790000|2024-07-17 17:36:30|107363.3|107313.3|107366|107316|107367.9|107317.9|107362.7|107312.7|26
1721237800000|2024-07-17 17:36:40|107365.8|107315.8|107363.4|107313.4|107365.8|107315.8|107363.4|107313.4|12
1721237810000|2024-07-17 17:36:50|107363.8|107313.8|107361.8|107311.8|107363.8|107313.8|107361.6|107311.6|16
1721237820000|2024-07-17 17:37:00|107362.4|107312.4|107372.5|107322.5|107372.5|107322.5|107362.4|107312.4|30
1721237830000|2024-07-17 17:37:10|107373|107323|107373.2|107323.2|107374.2|107324.2|107372.8|107322.8|18
1721237840000|2024-07-17 17:37:20|107373.3|107323.3|107373|107323|107375.3|107325.3|107372.6|107322.6|23
1721237850000|2024-07-17 17:37:30|107373.3|107323.3|107374.1|107324.1|107374.1|107324.1|107371.7|107321.7|21
1721237860000|2024-07-17 17:37:40|107373.9|107323.9|107373.8|107323.8|107373.9|107323.9|107373.4|107323.4|6
1721237870000|2024-07-17 17:37:50|107372.8|107322.8|107374.4|107324.4|107374.4|107324.4|107372.4|107322.4|15
1721237880000|2024-07-17 17:38:00|107374.1|107324.1|107374.6|107324.6|107374.6|107324.6|107372.7|107322.7|10
1721237890000|2024-07-17 17:38:10|107374.1|107324.1|107374.5|107324.5|107375|107325|107374.1|107324.1|4
1721237900000|2024-07-17 17:38:20|107374.1|107324.1|107372.8|107322.8|107374.1|107324.1|107370.4|107320.4|16
1721237910000|2024-07-17 17:38:30|107372.5|107322.5|107372.8|107322.8|107372.9|107322.9|107372|107322|8
1721237920000|2024-07-17 17:38:40|107372.7|107322.7|107374.4|107324.4|107374.6|107324.6|107372.5|107322.5|12
1721237930000|2024-07-17 17:38:50|107373.5|107323.5|107372.9|107322.9|107374.2|107324.2|107372.5|107322.5|9
1721237940000|2024-07-17 17:39:00|107373.3|107323.3|107379.2|107329.2|107379.2|107329.2|107373.3|107323.3|11
1721237950000|2024-07-17 17:39:10|107379.3|107329.3|107382.9|107332.9|107383.4|107333.4|107379|107329|16
1721237960000|2024-07-17 17:39:20|107383.2|107333.2|107380.8|107330.8|107383.8|107333.8|107379.5|107329.5|25
1721237970000|2024-07-17 17:39:30|107380.3|107330.3|107380.6|107330.6|107383.8|107333.8|107378.7|107328.7|27
1721237980000|2024-07-17 17:39:40|107380.2|107330.2|107381|107331|107382|107332|107380|107330|17
1721237990000|2024-07-17 17:39:50|107381.5|107331.5|107379.6|107329.6|107381.9|107331.9|107379.6|107329.6|12
1721238000000|2024-07-17 17:40:00|107379.8|107329.8|107382|107332|107382|107332|107379.8|107329.8|14
1721238010000|2024-07-17 17:40:10|107382.4|107332.4|107381.2|107331.2|107384|107334|107381.2|107331.2|14
1721238020000|2024-07-17 17:40:20|107380.5|107330.5|107381.7|107331.7|107381.7|107331.7|107380.4|107330.4|10
1721238030000|2024-07-17 17:40:30|107382.1|107332.1|107384.7|107334.7|107386.3|107336.3|107382.1|107332.1|28
1721238040000|2024-07-17 17:40:40|107384.6|107334.6|107383.9|107333.9|107384.6|107334.6|107383.9|107333.9|3
1721238050000|2024-07-17 17:40:50|107383.8|107333.8|107382.6|107332.6|107383.8|107333.8|107382.6|107332.6|6
1721238060000|2024-07-17 17:41:00|107382.8|107332.8|107383.5|107333.5|107383.7|107333.7|107382.7|107332.7|13
1721238070000|2024-07-17 17:41:10|107383.7|107333.7|107383.7|107333.7|107384|107334|107383.1|107333.1|11
1721238080000|2024-07-17 17:41:20|107383.8|107333.8|107387.6|107337.6|107387.9|107337.9|107383.2|107333.2|18
1721238090000|2024-07-17 17:41:30|107388.2|107338.2|107389.8|107339.8|107389.9|107339.9|107388.2|107338.2|21
1721238100000|2024-07-17 17:41:40|107390.3|107340.3|107387.7|107337.7|107390.7|107340.7|107387.7|107337.7|19
1721238110000|2024-07-17 17:41:50|107387.6|107337.6|107385.3|107335.3|107387.8|107337.8|107385.3|107335.3|23
1721238120000|2024-07-17 17:42:00|107385.4|107335.4|107375.4|107325.4|107385.4|107335.4|107375.2|107325.2|23
1721238130000|2024-07-17 17:42:10|107374.7|107324.7|107375.6|107325.6|107376.6|107326.6|107374|107324|27
1721238140000|2024-07-17 17:42:20|107375.9|107325.9|107374.2|107324.2|107376.2|107326.2|107373.9|107323.9|11
1721238150000|2024-07-17 17:42:30|107374.5|107324.5|107374.4|107324.4|107374.5|107324.5|107374.4|107324.4|2
1721238160000|2024-07-17 17:42:40|107373.8|107323.8|107372.7|107322.7|107373.8|107323.8|107372.1|107322.1|8
1721238170000|2024-07-17 17:42:50|107372.9|107322.9|107373.9|107323.9|107373.9|107323.9|107372.9|107322.9|4
1721238180000|2024-07-17 17:43:00|107373.5|107323.5|107378.8|107328.8|107380.4|107330.4|107370.7|107320.7|21
1721238190000|2024-07-17 17:43:10|107379.3|107329.3|107385.4|107335.4|107386.3|107336.3|107379.3|107329.3|22
1721238200000|2024-07-17 17:43:20|107385.1|107335.1|107385.7|107335.7|107386.2|107336.2|107383.2|107333.2|19
1721238210000|2024-07-17 17:43:30|107385.2|107335.2|107389.1|107339.1|107389.3|107339.3|107384.9|107334.9|25
1721238220000|2024-07-17 17:43:40|107389.3|107339.3|107396.6|107346.6|107396.6|107346.6|107388.9|107338.9|23
1721238230000|2024-07-17 17:43:50|107396.5|107346.5|107397.3|107347.3|107400.5|107350.5|107396|107346|19
1721238240000|2024-07-17 17:44:00|107397.2|107347.2|107397.7|107347.7|107397.7|107347.7|107396.4|107346.4|17
1721238250000|2024-07-17 17:44:10|107397.3|107347.3|107398.8|107348.8|107398.8|107348.8|107392.9|107342.9|26
1721238260000|2024-07-17 17:44:20|107398.4|107348.4|107396.8|107346.8|107398.4|107348.4|107394.9|107344.9|28
1721238270000|2024-07-17 17:44:30|107397.4|107347.4|107395.3|107345.3|107398.3|107348.3|107395|107345|17
1721238280000|2024-07-17 17:44:40|107394.7|107344.7|107393|107343|107396.1|107346.1|107392.7|107342.7|17
1721238290000|2024-07-17 17:44:50|107393.2|107343.2|107393.2|107343.2|107393.2|107343.2|107393.2|107343.2|1
1721238300000|2024-07-17 17:45:00|107393.5|107343.5|107393.5|107343.5|107393.9|107343.9|107393.5|107343.5|4
1721238310000|2024-07-17 17:45:10|107393.3|107343.3|107393.3|107343.3|107393.3|107343.3|107393.3|107343.3|1
1721238320000|2024-07-17 17:45:20|107393.5|107343.5|107394.1|107344.1|107396.6|107346.6|107391|107341|22
1721238330000|2024-07-17 17:45:30|107395|107345|107395.1|107345.1|107395.7|107345.7|107392.9|107342.9|23
1721238340000|2024-07-17 17:45:40|107393.8|107343.8|107394.1|107344.1|107395.6|107345.6|107393.4|107343.4|15
1721238350000|2024-07-17 17:45:50|107393.9|107343.9|107393.7|107343.7|107395.3|107345.3|107393.5|107343.5|14
1721238360000|2024-07-17 17:46:00|107393.9|107343.9|107394.2|107344.2|107394.5|107344.5|107392.7|107342.7|19
1721238370000|2024-07-17 17:46:10|107393.3|107343.3|107392.6|107342.6|107393.3|107343.3|107392.3|107342.3|7
1721238380000|2024-07-17 17:46:20|107393.1|107343.1|107390|107340|107394|107344|107388|107338|22
1721238390000|2024-07-17 17:46:30|107390.4|107340.4|107391.7|107341.7|107392.5|107342.5|107390.4|107340.4|8
1721238400000|2024-07-17 17:46:40|107391.6|107341.6|107390.4|107340.4|107392.4|107342.4|107390.3|107340.3|16
1721238410000|2024-07-17 17:46:50|107390.3|107340.3|107388.2|107338.2|107390.3|107340.3|107387.8|107337.8|14
1721238420000|2024-07-17 17:47:00|107388.6|107338.6|107385.4|107335.4|107389.1|107339.1|107385.4|107335.4|12
1721238430000|2024-07-17 17:47:10|107385.7|107335.7|107385.2|107335.2|107385.7|107335.7|107385.2|107335.2|7
1721238440000|2024-07-17 17:47:20|107385|107335|107378.3|107328.3|107385.5|107335.5|107378|107328|18
1721238450000|2024-07-17 17:47:30|107378.9|107328.9|107381.1|107331.1|107381.1|107331.1|107378.9|107328.9|19
1721238460000|2024-07-17 17:47:40|107381.8|107331.8|107381.5|107331.5|107382.5|107332.5|107380.7|107330.7|35
1721238470000|2024-07-17 17:47:50|107381.4|107331.4|107381.7|107331.7|107381.7|107331.7|107381.4|107331.4|3
1721238480000|2024-07-17 17:48:00|107381.3|107331.3|107380.6|107330.6|107381.3|107331.3|107380.4|107330.4|7
1721238490000|2024-07-17 17:48:10|107381.1|107331.1|107382.7|107332.7|107383.8|107333.8|107381.1|107331.1|16
1721238500000|2024-07-17 17:48:20|107382.2|107332.2|107382.8|107332.8|107382.8|107332.8|107382.2|107332.2|6
1721238510000|2024-07-17 17:48:30|107382.7|107332.7|107382.6|107332.6|107382.7|107332.7|107381.7|107331.7|9
1721238520000|2024-07-17 17:48:40|107382.7|107332.7|107381.3|107331.3|107384.4|107334.4|107381.3|107331.3|11
1721238530000|2024-07-17 17:48:50|107381.9|107331.9|107382.6|107332.6|107382.6|107332.6|107381.7|107331.7|11
1721238540000|2024-07-17 17:49:00|107382.7|107332.7|107382|107332|107382.7|107332.7|107381.7|107331.7|8
1721238550000|2024-07-17 17:49:10|107381.7|107331.7|107383.5|107333.5|107383.5|107333.5|107380.5|107330.5|12
1721238560000|2024-07-17 17:49:20|107383.7|107333.7|107383.6|107333.6|107384.4|107334.4|107381.9|107331.9|11
1721238570000|2024-07-17 17:49:30|107383.7|107333.7|107384.7|107334.7|107385.7|107335.7|107383|107333|21
1721238580000|2024-07-17 17:49:40|107384.6|107334.6|107382.8|107332.8|107384.9|107334.9|107382.7|107332.7|14
1721238590000|2024-07-17 17:49:50|107382.5|107332.5|107386.5|107336.5|107386.5|107336.5|107382.5|107332.5|20
1721238600000|2024-07-17 17:50:00|107386.4|107336.4|107399.6|107349.6|107400.2|107350.2|107386.4|107336.4|28
1721238610000|2024-07-17 17:50:10|107399.2|107349.2|107396.7|107346.7|107400.6|107350.6|107396.6|107346.6|16
1721238620000|2024-07-17 17:50:20|107396.9|107346.9|107397.5|107347.5|107398.2|107348.2|107396.9|107346.9|9
1721238630000|2024-07-17 17:50:30|107397.6|107347.6|107397.1|107347.1|107398.7|107348.7|107396.9|107346.9|20
1721238640000|2024-07-17 17:50:40|107397.9|107347.9|107406.8|107356.8|107407.8|107357.8|107397.1|107347.1|28
1721238650000|2024-07-17 17:50:50|107407.6|107357.6|107412.4|107362.4|107412.8|107362.8|107406.9|107356.9|31
1721238660000|2024-07-17 17:51:00|107412.8|107362.8|107415.2|107365.2|107415.7|107365.7|107412.8|107362.8|15
1721238670000|2024-07-17 17:51:10|107415|107365|107415|107365|107416.8|107366.8|107414.6|107364.6|22
1721238680000|2024-07-17 17:51:20|107414.9|107364.9|107414.4|107364.4|107415.3|107365.3|107414.4|107364.4|10
1721238690000|2024-07-17 17:51:30|107414.8|107364.8|107413.1|107363.1|107415|107365|107413.1|107363.1|11
1721238700000|2024-07-17 17:51:40|107413.2|107363.2|107415|107365|107415.1|107365.1|107413.2|107363.2|6
1721238710000|2024-07-17 17:51:50|107414.1|107364.1|107412.5|107362.5|107414.1|107364.1|107412.5|107362.5|6
1721238720000|2024-07-17 17:52:00|107412.7|107362.7|107412.9|107362.9|107413.9|107363.9|107411.3|107361.3|20
1721238730000|2024-07-17 17:52:10|107413.1|107363.1|107414.3|107364.3|107416.4|107366.4|107413.1|107363.1|18
1721238740000|2024-07-17 17:52:20|107414.2|107364.2|107414.2|107364.2|107414.2|107364.2|107413|107363|10
1721238750000|2024-07-17 17:52:30|107414.7|107364.7|107412.6|107362.6|107415.4|107365.4|107412.5|107362.5|13
1721238760000|2024-07-17 17:52:40|107412.7|107362.7|107412.6|107362.6|107412.8|107362.8|107412.6|107362.6|3
1721238770000|2024-07-17 17:52:50|107412.5|107362.5|107411.1|107361.1|107412.6|107362.6|107410.9|107360.9|8
1721238780000|2024-07-17 17:53:00|107411.6|107361.6|107412|107362|107414.2|107364.2|107411.4|107361.4|13
1721238790000|2024-07-17 17:53:10|107412.2|107362.2|107414.4|107364.4|107414.5|107364.5|107412.2|107362.2|10
1721238800000|2024-07-17 17:53:20|107414.9|107364.9|107415.4|107365.4|107415.4|107365.4|107414.9|107364.9|4
1721238810000|2024-07-17 17:53:30|107414.8|107364.8|107417.7|107367.7|107417.7|107367.7|107414.8|107364.8|14
1721238820000|2024-07-17 17:53:40|107417.9|107367.9|107417.1|107367.1|107418.5|107368.5|107416.8|107366.8|14
1721238830000|2024-07-17 17:53:50|107416.9|107366.9|107416.7|107366.7|107416.9|107366.9|107416.7|107366.7|4
1721238840000|2024-07-17 17:54:00|107415.4|107365.4|107416|107366|107416.1|107366.1|107415.4|107365.4|9
1721238850000|2024-07-17 17:54:10|107415.7|107365.7|107414.1|107364.1|107415.7|107365.7|107414.1|107364.1|7
1721238860000|2024-07-17 17:54:20|107413.9|107363.9|107413|107363|107415.2|107365.2|107412.5|107362.5|13
1721238870000|2024-07-17 17:54:30|107412.7|107362.7|107418|107368|107418.4|107368.4|107412.7|107362.7|15
1721238880000|2024-07-17 17:54:40|107417.8|107367.8|107419.4|107369.4|107420.2|107370.2|107417.3|107367.3|17
1721238890000|2024-07-17 17:54:50|107419.7|107369.7|107418.1|107368.1|107420.7|107370.7|107418.1|107368.1|12
1721238900000|2024-07-17 17:55:00|107417.6|107367.6|107414.2|107364.2|107417.8|107367.8|107414.2|107364.2|23
1721238910000|2024-07-17 17:55:10|107414|107364|107417.9|107367.9|107417.9|107367.9|107413.4|107363.4|12
1721238920000|2024-07-17 17:55:20|107418.6|107368.6|107419.1|107369.1|107419.1|107369.1|107418.4|107368.4|7
1721238930000|2024-07-17 17:55:30|107419|107369|107412.7|107362.7|107419|107369|107412.7|107362.7|15
1721238940000|2024-07-17 17:55:40|107412.5|107362.5|107413.3|107363.3|107413.3|107363.3|107410.5|107360.5|16
1721238950000|2024-07-17 17:55:50|107413.1|107363.1|107413.1|107363.1|107413.6|107363.6|107413.1|107363.1|5
1721238960000|2024-07-17 17:56:00|107413.3|107363.3|107413.1|107363.1|107413.3|107363.3|107413.1|107363.1|2
1721238970000|2024-07-17 17:56:10|107412.9|107362.9|107413.2|107363.2|107413.2|107363.2|107411.7|107361.7|11
1721238980000|2024-07-17 17:56:20|107413.4|107363.4|107413.5|107363.5|107413.5|107363.5|107413.4|107363.4|2
1721238990000|2024-07-17 17:56:30|107412.7|107362.7|107413|107363|107414.2|107364.2|107412.3|107362.3|9
1721239000000|2024-07-17 17:56:40|107412.9|107362.9|107412.5|107362.5|107412.9|107362.9|107412.5|107362.5|4
1721239010000|2024-07-17 17:56:50|107412.3|107362.3|107412|107362|107412.5|107362.5|107411.1|107361.1|6
1721239020000|2024-07-17 17:57:00|107411.8|107361.8|107413.1|107363.1|107413.1|107363.1|107411.5|107361.5|12
1721239030000|2024-07-17 17:57:10|107413.5|107363.5|107412.7|107362.7|107413.8|107363.8|107412.7|107362.7|7
1721239040000|2024-07-17 17:57:20|107412.2|107362.2|107413|107363|107413|107363|107411.7|107361.7|11
1721239050000|2024-07-17 17:57:30|107412.8|107362.8|107412.7|107362.7|107412.8|107362.8|107411.8|107361.8|10
1721239060000|2024-07-17 17:57:40|107413|107363|107415|107365|107415.4|107365.4|107413|107363|16
1721239070000|2024-07-17 17:57:50|107414.4|107364.4|107417.5|107367.5|107418.1|107368.1|107413.1|107363.1|41
1721239080000|2024-07-17 17:58:00|107417.7|107367.7|107418.1|107368.1|107418.3|107368.3|107415.3|107365.3|48
1721239090000|2024-07-17 17:58:10|107417.9|107367.9|107418.9|107368.9|107420.9|107370.9|107417.6|107367.6|30
1721239100000|2024-07-17 17:58:20|107418.7|107368.7|107422.9|107372.9|107422.9|107372.9|107417.7|107367.7|16
1721239110000|2024-07-17 17:58:30|107422.7|107372.7|107424.6|107374.6|107425.3|107375.3|107422.7|107372.7|12
1721239120000|2024-07-17 17:58:40|107425.6|107375.6|107426|107376|107426|107376|107424.5|107374.5|11
1721239130000|2024-07-17 17:58:50|107426.2|107376.2|107426.2|107376.2|107426.5|107376.5|107425.7|107375.7|8
1721239140000|2024-07-17 17:59:00|107427.6|107377.6|107426.4|107376.4|107427.6|107377.6|107425.4|107375.4|13
1721239150000|2024-07-17 17:59:10|107426.3|107376.3|107425.4|107375.4|107426.5|107376.5|107425.1|107375.1|6
1721239160000|2024-07-17 17:59:20|107425.6|107375.6|107425.7|107375.7|107426.4|107376.4|107425.2|107375.2|17
1721239170000|2024-07-17 17:59:30|107426.2|107376.2|107425.9|107375.9|107426.4|107376.4|107425|107375|15
1721239180000|2024-07-17 17:59:40|107425.4|107375.4|107425.5|107375.5|107425.8|107375.8|107424.9|107374.9|10
1721239190000|2024-07-17 17:59:50|107424.5|107374.5|107428.3|107378.3|107430.9|107380.9|107424.5|107374.5|14
1721239200000|2024-07-17 18:00:00|107427.9|107377.9|107430.4|107380.4|107435.1|107385.1|107427.5|107377.5|36
1721239210000|2024-07-17 18:00:10|107430.2|107380.2|107434.9|107384.9|107435|107385|107430.2|107380.2|15
1721239220000|2024-07-17 18:00:20|107435.3|107385.3|107435.1|107385.1|107435.5|107385.5|107435|107385|6
1721239230000|2024-07-17 18:00:30|107434.7|107384.7|107433.5|107383.5|107434.7|107384.7|107433.3|107383.3|9
1721239240000|2024-07-17 18:00:40|107433.6|107383.6|107434.7|107384.7|107434.7|107384.7|107432.5|107382.5|10
1721239250000|2024-07-17 18:00:50|107434.5|107384.5|107434.8|107384.8|107435.6|107385.6|107433.9|107383.9|18
1721239260000|2024-07-17 18:01:00|107435.6|107385.6|107435.5|107385.5|107435.8|107385.8|107435.5|107385.5|5
1721239270000|2024-07-17 18:01:10|107435.2|107385.2|107429.7|107379.7|107435.3|107385.3|107429|107379|21
1721239280000|2024-07-17 18:01:20|107430.4|107380.4|107429.6|107379.6|107432.2|107382.2|107429.6|107379.6|13
1721239290000|2024-07-17 18:01:30|107429.8|107379.8|107432.1|107382.1|107433|107383|107429.4|107379.4|17
1721239300000|2024-07-17 18:01:40|107433.3|107383.3|107429.9|107379.9|107433.3|107383.3|107429.7|107379.7|9
1721239310000|2024-07-17 18:01:50|107429.7|107379.7|107428.7|107378.7|107429.7|107379.7|107428.3|107378.3|9
1721239320000|2024-07-17 18:02:00|107428.8|107378.8|107430.4|107380.4|107430.9|107380.9|107428.8|107378.8|9
1721239330000|2024-07-17 18:02:10|107430.6|107380.6|107430.4|107380.4|107434.7|107384.7|107430.4|107380.4|17
1721239340000|2024-07-17 18:02:20|107429.9|107379.9|107426.1|107376.1|107430.3|107380.3|107426.1|107376.1|13
1721239350000|2024-07-17 18:02:30|107426.3|107376.3|107424.6|107374.6|107426.5|107376.5|107424.6|107374.6|10
1721239360000|2024-07-17 18:02:40|107425.4|107375.4|107426.3|107376.3|107426.7|107376.7|107425.4|107375.4|10
1721239370000|2024-07-17 18:02:50|107426.5|107376.5|107425.8|107375.8|107426.8|107376.8|107425.5|107375.5|9
1721239380000|2024-07-17 18:03:00|107426|107376|107422.2|107372.2|107426.3|107376.3|107422.2|107372.2|13
1721239390000|2024-07-17 18:03:10|107422.1|107372.1|107426.9|107376.9|107426.9|107376.9|107421.1|107371.1|17
1721239400000|2024-07-17 18:03:20|107426.6|107376.6|107420.8|107370.8|107426.6|107376.6|107420.7|107370.7|19
1721239410000|2024-07-17 18:03:30|107420.7|107370.7|107423.3|107373.3|107423.6|107373.6|107420.7|107370.7|12
1721239420000|2024-07-17 18:03:40|107423.4|107373.4|107423.1|107373.1|107423.4|107373.4|107423|107373|8
1721239430000|2024-07-17 18:03:50|107422.9|107372.9|107421.6|107371.6|107422.9|107372.9|107420|107370|17
1721239440000|2024-07-17 18:04:00|107422|107372|107424.3|107374.3|107424.3|107374.3|107422|107372|6
1721239450000|2024-07-17 18:04:10|107423.8|107373.8|107428.1|107378.1|107428.1|107378.1|107423.8|107373.8|6
1721239460000|2024-07-17 18:04:20|107428.4|107378.4|107429.9|107379.9|107429.9|107379.9|107428.4|107378.4|8
1721239470000|2024-07-17 18:04:30|107429.8|107379.8|107423.9|107373.9|107429.9|107379.9|107423.9|107373.9|11
1721239480000|2024-07-17 18:04:40|107423.4|107373.4|107421.2|107371.2|107423.4|107373.4|107421.2|107371.2|13
1721239490000|2024-07-17 18:04:50|107421.1|107371.1|107420.6|107370.6|107421.4|107371.4|107420.6|107370.6|10
1721239500000|2024-07-17 18:05:00|107420.5|107370.5|107420.7|107370.7|107420.8|107370.8|107420.5|107370.5|3
1721239510000|2024-07-17 18:05:10|107420.2|107370.2|107422.7|107372.7|107422.7|107372.7|107419.9|107369.9|15
1721239520000|2024-07-17 18:05:20|107423.4|107373.4|107423.8|107373.8|107424.4|107374.4|107423.4|107373.4|7
1721239530000|2024-07-17 18:05:30|107424.4|107374.4|107424.5|107374.5|107425.2|107375.2|107424.2|107374.2|7
1721239540000|2024-07-17 18:05:40|107424.6|107374.6|107423.2|107373.2|107424.9|107374.9|107422.8|107372.8|12
1721239550000|2024-07-17 18:05:50|107423|107373|107423|107373|107423|107373|107422.9|107372.9|3
1721239560000|2024-07-17 18:06:00|107423.2|107373.2|107424.6|107374.6|107424.6|107374.6|107423.2|107373.2|9
1721239570000|2024-07-17 18:06:10|107424.9|107374.9|107425.3|107375.3|107426.2|107376.2|107424.9|107374.9|7
1721239580000|2024-07-17 18:06:20|107425.5|107375.5|107426.2|107376.2|107427|107377|107425.5|107375.5|11
1721239590000|2024-07-17 18:06:30|107426.3|107376.3|107423.7|107373.7|107426.3|107376.3|107423.7|107373.7|14
1721239600000|2024-07-17 18:06:40|107423.5|107373.5|107420.9|107370.9|107423.5|107373.5|107420.9|107370.9|5
1721239610000|2024-07-17 18:06:50|107420.4|107370.4|107419.7|107369.7|107420.4|107370.4|107419|107369|7
1721239620000|2024-07-17 18:07:00|107420.1|107370.1|107420.4|107370.4|107420.4|107370.4|107420|107370|9
1721239630000|2024-07-17 18:07:10|107420.5|107370.5|107417.8|107367.8|107420.5|107370.5|107417.8|107367.8|10
1721239640000|2024-07-17 18:07:20|107416.8|107366.8|107414.5|107364.5|107416.8|107366.8|107413.8|107363.8|12
1721239650000|2024-07-17 18:07:30|107414.1|107364.1|107407.4|107357.4|107414.1|107364.1|107407.4|107357.4|26
1721239660000|2024-07-17 18:07:40|107407.3|107357.3|107407.3|107357.3|107407.5|107357.5|107407.1|107357.1|7
1721239670000|2024-07-17 18:07:50|107407|107357|107407.6|107357.6|107407.7|107357.7|107406.4|107356.4|6
1721239680000|2024-07-17 18:08:00|107407.8|107357.8|107406.3|107356.3|107409|107359|107406.3|107356.3|13
1721239690000|2024-07-17 18:08:10|107406.7|107356.7|107405.4|107355.4|107406.9|107356.9|107405|107355|14
1721239700000|2024-07-17 18:08:20|107405.1|107355.1|107401.9|107351.9|107405.1|107355.1|107401.8|107351.8|9
1721239710000|2024-07-17 18:08:30|107402|107352|107398.7|107348.7|107402|107352|107398.7|107348.7|11
1721239720000|2024-07-17 18:08:40|107398.6|107348.6|107398.5|107348.5|107398.6|107348.6|107398.5|107348.5|2
1721239730000|2024-07-17 18:08:50|107398.3|107348.3|107388.2|107338.2|107398.3|107348.3|107387.7|107337.7|13
1721239740000|2024-07-17 18:09:00|107387.8|107337.8|107384.1|107334.1|107387.8|107337.8|107384.1|107334.1|22
1721239750000|2024-07-17 18:09:10|107384.4|107334.4|107381.5|107331.5|107384.5|107334.5|107381.5|107331.5|8
1721239760000|2024-07-17 18:09:20|107380.6|107330.6|107379.2|107329.2|107381.2|107331.2|107379|107329|16
1721239770000|2024-07-17 18:09:30|107378.8|107328.8|107377.1|107327.1|107379.3|107329.3|107375.9|107325.9|19
1721239780000|2024-07-17 18:09:40|107377.9|107327.9|107378|107328|107378.5|107328.5|107377.6|107327.6|6
1721239790000|2024-07-17 18:09:50|107377.8|107327.8|107377.8|107327.8|107378|107328|107377.4|107327.4|4
1721239800000|2024-07-17 18:10:00|107378.2|107328.2|107375.4|107325.4|107380.8|107330.8|107372.7|107322.7|12
1721239810000|2024-07-17 18:10:10|107375.3|107325.3|107374.1|107324.1|107375.3|107325.3|107373.8|107323.8|10
1721239820000|2024-07-17 18:10:20|107374.2|107324.2|107371.5|107321.5|107374.2|107324.2|107371.5|107321.5|11
1721239830000|2024-07-17 18:10:30|107371.4|107321.4|107371.4|107321.4|107371.4|107321.4|107370.2|107320.2|5
1721239840000|2024-07-17 18:10:40|107371.6|107321.6|107370.3|107320.3|107371.6|107321.6|107370.2|107320.2|8
1721239850000|2024-07-17 18:10:50|107370.1|107320.1|107370.5|107320.5|107370.5|107320.5|107370|107320|5
1721239860000|2024-07-17 18:11:00|107370.4|107320.4|107368|107318|107370.8|107320.8|107368|107318|11
1721239870000|2024-07-17 18:11:10|107368.3|107318.3|107368.3|107318.3|107369.8|107319.8|107367.6|107317.6|16
1721239880000|2024-07-17 18:11:20|107368.2|107318.2|107368.2|107318.2|107368.3|107318.3|107367.8|107317.8|5
1721239890000|2024-07-17 18:11:30|107368.1|107318.1|107367|107317|107368.4|107318.4|107366.7|107316.7|11
1721239900000|2024-07-17 18:11:40|107367.2|107317.2|107369.6|107319.6|107369.6|107319.6|107367.2|107317.2|6
1721239910000|2024-07-17 18:11:50|107369.5|107319.5|107369.5|107319.5|107370.2|107320.2|107368.9|107318.9|12
1721239920000|2024-07-17 18:12:00|107369.3|107319.3|107364.5|107314.5|107369.3|107319.3|107364.5|107314.5|17
1721239930000|2024-07-17 18:12:10|107363.8|107313.8|107362.1|107312.1|107363.9|107313.9|107361.6|107311.6|20
1721239940000|2024-07-17 18:12:20|107361.9|107311.9|107360.5|107310.5|107361.9|107311.9|107360.5|107310.5|3
1721239950000|2024-07-17 18:12:30|107360|107310|107358.9|107308.9|107360|107310|107358.5|107308.5|13
1721239960000|2024-07-17 18:12:40|107359.1|107309.1|107359.4|107309.4|107360.1|107310.1|107358.6|107308.6|9
1721239970000|2024-07-17 18:12:50|107359|107309|107350.2|107300.2|107359|107309|107350.2|107300.2|23
1721239980000|2024-07-17 18:13:00|107350.6|107300.6|107349.2|107299.2|107350.6|107300.6|107346.8|107296.8|16
1721239990000|2024-07-17 18:13:10|107349.1|107299.1|107348.5|107298.5|107350.4|107300.4|107348.5|107298.5|14
1721240000000|2024-07-17 18:13:20|107348.4|107298.4|107347|107297|107348.6|107298.6|107346.9|107296.9|9
1721240010000|2024-07-17 18:13:30|107347.5|107297.5|107348.3|107298.3|107348.4|107298.4|107347.5|107297.5|8
1721240020000|2024-07-17 18:13:40|107348.2|107298.2|107348.5|107298.5|107348.5|107298.5|107347.6|107297.6|9
1721240030000|2024-07-17 18:13:50|107348.9|107298.9|107352.2|107302.2|107354.2|107304.2|107348.9|107298.9|15
1721240040000|2024-07-17 18:14:00|107352.1|107302.1|107352.9|107302.9|107352.9|107302.9|107352.1|107302.1|6
1721240050000|2024-07-17 18:14:10|107353.8|107303.8|107353.9|107303.9|107355.2|107305.2|107353.4|107303.4|13
1721240060000|2024-07-17 18:14:20|107353.3|107303.3|107351.7|107301.7|107353.3|107303.3|107351.5|107301.5|7
1721240070000|2024-07-17 18:14:30|107351.8|107301.8|107354.5|107304.5|107354.5|107304.5|107351.8|107301.8|9
1721240080000|2024-07-17 18:14:40|107354.2|107304.2|107354.5|107304.5|107355.7|107305.7|107353.9|107303.9|13
1721240090000|2024-07-17 18:14:50|107354.1|107304.1|107354|107304|107354.1|107304.1|107353.3|107303.3|7
1721240100000|2024-07-17 18:15:00|107353.9|107303.9|107351.6|107301.6|107355.5|107305.5|107351.6|107301.6|18
1721240110000|2024-07-17 18:15:10|107351.8|107301.8|107353.8|107303.8|107355.4|107305.4|107350.8|107300.8|20
1721240120000|2024-07-17 18:15:20|107353.7|107303.7|107353.8|107303.8|107354.4|107304.4|107353.4|107303.4|12
1721240130000|2024-07-17 18:15:30|107354|107304|107352.9|107302.9|107356.5|107306.5|107352.9|107302.9|16
1721240140000|2024-07-17 18:15:40|107352.7|107302.7|107349.4|107299.4|107353.4|107303.4|107348.7|107298.7|26
1721240150000|2024-07-17 18:15:50|107349.6|107299.6|107347.2|107297.2|107349.6|107299.6|107346.5|107296.5|19
1721240160000|2024-07-17 18:16:00|107347.7|107297.7|107350.9|107300.9|107350.9|107300.9|107344.1|107294.1|24
1721240170000|2024-07-17 18:16:10|107351.1|107301.1|107349.1|107299.1|107351.1|107301.1|107348.3|107298.3|19
1721240180000|2024-07-17 18:16:20|107349.7|107299.7|107352.9|107302.9|107352.9|107302.9|107349.1|107299.1|28
1721240190000|2024-07-17 18:16:30|107352.8|107302.8|107353.1|107303.1|107353.9|107303.9|107350.3|107300.3|30
1721240200000|2024-07-17 18:16:40|107352.9|107302.9|107351.6|107301.6|107352.9|107302.9|107350.4|107300.4|18
1721240210000|2024-07-17 18:16:50|107352|107302|107351.6|107301.6|107352.3|107302.3|107351.5|107301.5|10
1721240220000|2024-07-17 18:17:00|107352|107302|107354.5|107304.5|107354.5|107304.5|107350.6|107300.6|18
1721240230000|2024-07-17 18:17:10|107353.8|107303.8|107353.2|107303.2|107353.8|107303.8|107353.2|107303.2|4
1721240240000|2024-07-17 18:17:20|107353.3|107303.3|107352.3|107302.3|107353.3|107303.3|107352.3|107302.3|9
1721240250000|2024-07-17 18:17:30|107352.8|107302.8|107352.9|107302.9|107353.3|107303.3|107352.8|107302.8|6
1721240270000|2024-07-17 18:17:50|107352.8|107302.8|107352.6|107302.6|107353.4|107303.4|107352|107302|12
1721240280000|2024-07-17 18:18:00|107352.9|107302.9|107352.7|107302.7|107353.1|107303.1|107351.7|107301.7|17
1721240290000|2024-07-17 18:18:10|107352.6|107302.6|107353.2|107303.2|107353.2|107303.2|107352|107302|5
1721240300000|2024-07-17 18:18:20|107352.9|107302.9|107357.7|107307.7|107357.7|107307.7|107352.9|107302.9|13
1721240310000|2024-07-17 18:18:30|107357.8|107307.8|107356.6|107306.6|107358.4|107308.4|107356.3|107306.3|9
1721240320000|2024-07-17 18:18:40|107356.5|107306.5|107356.4|107306.4|107356.5|107306.5|107356.4|107306.4|2
1721240330000|2024-07-17 18:18:50|107356.2|107306.2|107360.1|107310.1|107360.1|107310.1|107355.4|107305.4|12
1721240340000|2024-07-17 18:19:00|107360.3|107310.3|107354.7|107304.7|107360.5|107310.5|107354.2|107304.2|25
1721240350000|2024-07-17 18:19:10|107354.5|107304.5|107355.4|107305.4|107357.8|107307.8|107354.5|107304.5|22
1721240360000|2024-07-17 18:19:20|107355.1|107305.1|107356.2|107306.2|107356.2|107306.2|107353.6|107303.6|18
1721240370000|2024-07-17 18:19:30|107356|107306|107355.5|107305.5|107356.2|107306.2|107355.1|107305.1|12
1721240380000|2024-07-17 18:19:40|107355.3|107305.3|107352.3|107302.3|107356.3|107306.3|107352.3|107302.3|20
1721240390000|2024-07-17 18:19:50|107352.4|107302.4|107351.8|107301.8|107354.5|107304.5|107351.8|107301.8|18
1721240400000|2024-07-17 18:20:00|107351.6|107301.6|107352.4|107302.4|107354|107304|107351|107301|14
1721240410000|2024-07-17 18:20:10|107352.6|107302.6|107352.8|107302.8|107353.1|107303.1|107352.6|107302.6|7
1721240420000|2024-07-17 18:20:20|107352.5|107302.5|107341|107291|107352.5|107302.5|107340|107290|30
1721240430000|2024-07-17 18:20:30|107340|107290|107339.1|107289.1|107341|107291|107339.1|107289.1|11
1721240440000|2024-07-17 18:20:40|107338.5|107288.5|107335.3|107285.3|107339.4|107289.4|107335.3|107285.3|22
1721240450000|2024-07-17 18:20:50|107335.6|107285.6|107332.4|107282.4|107335.6|107285.6|107331.7|107281.7|18
1721240460000|2024-07-17 18:21:00|107332.3|107282.3|107334.7|107284.7|107334.7|107284.7|107332.3|107282.3|14
1721240470000|2024-07-17 18:21:10|107334.8|107284.8|107335.9|107285.9|107335.9|107285.9|107333.9|107283.9|11
1721240480000|2024-07-17 18:21:20|107335.6|107285.6|107339.7|107289.7|107339.7|107289.7|107335.6|107285.6|9
1721240490000|2024-07-17 18:21:30|107339.9|107289.9|107343.3|107293.3|107343.7|107293.7|107339.7|107289.7|14
1721240500000|2024-07-17 18:21:40|107343.2|107293.2|107343.7|107293.7|107343.7|107293.7|107343.1|107293.1|5
1721240510000|2024-07-17 18:21:50|107343.9|107293.9|107341.4|107291.4|107344.3|107294.3|107341.4|107291.4|13
1721240520000|2024-07-17 18:22:00|107341.2|107291.2|107340.7|107290.7|107342.4|107292.4|107340|107290|15
1721240530000|2024-07-17 18:22:10|107340.6|107290.6|107345.6|107295.6|107345.6|107295.6|107340.1|107290.1|12
1721240540000|2024-07-17 18:22:20|107345.7|107295.7|107346|107296|107346.2|107296.2|107345.7|107295.7|6
1721240550000|2024-07-17 18:22:30|107346.7|107296.7|107351.5|107301.5|107351.6|107301.6|107345.4|107295.4|33
1721240560000|2024-07-17 18:22:40|107351.3|107301.3|107352.1|107302.1|107354.6|107304.6|107351.3|107301.3|17
1721240570000|2024-07-17 18:22:50|107351.3|107301.3|107350.2|107300.2|107351.8|107301.8|107349.8|107299.8|9
1721240580000|2024-07-17 18:23:00|107350.5|107300.5|107347.1|107297.1|107350.5|107300.5|107345.4|107295.4|31
1721240590000|2024-07-17 18:23:10|107346.3|107296.3|107347|107297|107347.4|107297.4|107346.1|107296.1|17
1721240600000|2024-07-17 18:23:20|107348.1|107298.1|107349.2|107299.2|107350.8|107300.8|107347.3|107297.3|26
1721240610000|2024-07-17 18:23:30|107349|107299|107344.6|107294.6|107350.2|107300.2|107344.6|107294.6|40
1721240620000|2024-07-17 18:23:40|107344.9|107294.9|107345.5|107295.5|107345.5|107295.5|107344.4|107294.4|8
1721240630000|2024-07-17 18:23:50|107345.7|107295.7|107345.9|107295.9|107346.3|107296.3|107344.2|107294.2|11
1721240640000|2024-07-17 18:24:00|107346.1|107296.1|107347|107297|107347|107297|107345.6|107295.6|10
1721240650000|2024-07-17 18:24:10|107346.7|107296.7|107349.2|107299.2|107349.6|107299.6|107346.6|107296.6|21
1721240660000|2024-07-17 18:24:20|107349.5|107299.5|107350.7|107300.7|107351.4|107301.4|107349.5|107299.5|14
1721240670000|2024-07-17 18:24:30|107350.4|107300.4|107350.7|107300.7|107351.6|107301.6|107349.6|107299.6|21
1721240680000|2024-07-17 18:24:40|107350.9|107300.9|107351.8|107301.8|107353.2|107303.2|107350.8|107300.8|25
1721240690000|2024-07-17 18:24:50|107351.9|107301.9|107352.2|107302.2|107353.4|107303.4|107351|107301|22
1721240700000|2024-07-17 18:25:00|107352.4|107302.4|107349.5|107299.5|107352.4|107302.4|107347.7|107297.7|23
1721240710000|2024-07-17 18:25:10|107350.1|107300.1|107348.9|107298.9|107350.3|107300.3|107348.1|107298.1|23
1721240720000|2024-07-17 18:25:20|107349|107299|107347.3|107297.3|107349.1|107299.1|107346.7|107296.7|27
1721240730000|2024-07-17 18:25:30|107347.5|107297.5|107347|107297|107348|107298|107344.5|107294.5|15
1721240740000|2024-07-17 18:25:40|107346.6|107296.6|107343.3|107293.3|107346.6|107296.6|107342.3|107292.3|16
1721240750000|2024-07-17 18:25:50|107343.6|107293.6|107345.7|107295.7|107345.7|107295.7|107343.6|107293.6|9
1721240760000|2024-07-17 18:26:00|107345.3|107295.3|107346.2|107296.2|107346.3|107296.3|107343.9|107293.9|20
1721240770000|2024-07-17 18:26:10|107346|107296|107348.8|107298.8|107350|107300|107345.6|107295.6|19
1721240780000|2024-07-17 18:26:20|107348.5|107298.5|107349|107299|107350.9|107300.9|107347.9|107297.9|21
1721240790000|2024-07-17 18:26:30|107349.9|107299.9|107351.1|107301.1|107353.5|107303.5|107348.5|107298.5|28
1721240800000|2024-07-17 18:26:40|107351|107301|107349.9|107299.9|107351.5|107301.5|107349.6|107299.6|20
1721240810000|2024-07-17 18:26:50|107349.5|107299.5|107348.2|107298.2|107349.9|107299.9|107348.2|107298.2|11
1721240820000|2024-07-17 18:27:00|107348|107298|107347.6|107297.6|107348|107298|107347.6|107297.6|3
1721240830000|2024-07-17 18:27:10|107347.7|107297.7|107346.9|107296.9|107347.9|107297.9|107346.9|107296.9|7
1721240840000|2024-07-17 18:27:20|107346.8|107296.8|107346.4|107296.4|107347.2|107297.2|107343.6|107293.6|22
1721240850000|2024-07-17 18:27:30|107345.8|107295.8|107341.7|107291.7|107347.1|107297.1|107341.2|107291.2|20
1721240860000|2024-07-17 18:27:40|107341.8|107291.8|107333.6|107283.6|107341.8|107291.8|107333.6|107283.6|13
1721240870000|2024-07-17 18:27:50|107331.8|107281.8|107328.5|107278.5|107332.1|107282.1|107328.5|107278.5|12
1721240880000|2024-07-17 18:28:00|107328.4|107278.4|107326.8|107276.8|107328.7|107278.7|107326.8|107276.8|15
1721240890000|2024-07-17 18:28:10|107326.3|107276.3|107321.7|107271.7|107326.3|107276.3|107321.2|107271.2|14
1721240900000|2024-07-17 18:28:20|107322|107272|107320.2|107270.2|107322.5|107272.5|107320.1|107270.1|19
1721240910000|2024-07-17 18:28:30|107320.1|107270.1|107319.1|107269.1|107320.2|107270.2|107319|107269|10
1721240920000|2024-07-17 18:28:40|107319.5|107269.5|107318.8|107268.8|107319.5|107269.5|107318.8|107268.8|6
1721240930000|2024-07-17 18:28:50|107318.9|107268.9|107322.4|107272.4|107322.4|107272.4|107318.9|107268.9|8
1721240940000|2024-07-17 18:29:00|107322.7|107272.7|107321.8|107271.8|107323.3|107273.3|107321.8|107271.8|11
1721240950000|2024-07-17 18:29:10|107321.9|107271.9|107322.1|107272.1|107322.4|107272.4|107321.9|107271.9|6
1721240960000|2024-07-17 18:29:20|107321.9|107271.9|107320.2|107270.2|107324.2|107274.2|107319.8|107269.8|20
1721240970000|2024-07-17 18:29:30|107321.5|107271.5|107318.8|107268.8|107321.5|107271.5|107318.6|107268.6|10
1721240980000|2024-07-17 18:29:40|107318.7|107268.7|107318.1|107268.1|107318.7|107268.7|107318.1|107268.1|5
1721240990000|2024-07-17 18:29:50|107318.3|107268.3|107319|107269|107319|107269|107318.3|107268.3|6
1721241000000|2024-07-17 18:30:00|107319.2|107269.2|107319.4|107269.4|107319.4|107269.4|107317.8|107267.8|14
1721241010000|2024-07-17 18:30:10|107319|107269|107318.8|107268.8|107319|107269|107318.8|107268.8|2
1721241020000|2024-07-17 18:30:20|107318.4|107268.4|107318.2|107268.2|107318.4|107268.4|107317.7|107267.7|4
1721241030000|2024-07-17 18:30:30|107317.7|107267.7|107316.4|107266.4|107317.7|107267.7|107316.1|107266.1|8
1721241040000|2024-07-17 18:30:40|107316.9|107266.9|107317.3|107267.3|107317.3|107267.3|107316.9|107266.9|5
1721241050000|2024-07-17 18:30:50|107317.1|107267.1|107321.5|107271.5|107321.5|107271.5|107316.6|107266.6|10
1721241060000|2024-07-17 18:31:00|107321.4|107271.4|107318.6|107268.6|107321.4|107271.4|107318.3|107268.3|15
1721241070000|2024-07-17 18:31:10|107318.7|107268.7|107317.3|107267.3|107319.6|107269.6|107317.3|107267.3|13
1721241080000|2024-07-17 18:31:20|107317|107267|107318.7|107268.7|107319.8|107269.8|107317|107267|22
1721241090000|2024-07-17 18:31:30|107318.5|107268.5|107319|107269|107319.1|107269.1|107318|107268|9
1721241100000|2024-07-17 18:31:40|107320.2|107270.2|107323.1|107273.1|107324.1|107274.1|107320.2|107270.2|14
1721241110000|2024-07-17 18:31:50|107323.2|107273.2|107322.2|107272.2|107323.6|107273.6|107322.2|107272.2|8
1721241120000|2024-07-17 18:32:00|107322.1|107272.1|107319|107269|107322.3|107272.3|107318.9|107268.9|17
1721241130000|2024-07-17 18:32:10|107319.4|107269.4|107321.6|107271.6|107321.6|107271.6|107319.4|107269.4|8
1721241140000|2024-07-17 18:32:20|107321.3|107271.3|107321.4|107271.4|107321.7|107271.7|107321.3|107271.3|6
1721241150000|2024-07-17 18:32:30|107321.3|107271.3|107326.3|107276.3|107326.6|107276.6|107321.3|107271.3|21
1721241160000|2024-07-17 18:32:40|107325.8|107275.8|107325.8|107275.8|107325.8|107275.8|107325.6|107275.6|5
1721241170000|2024-07-17 18:32:50|107325.6|107275.6|107325.3|107275.3|107325.6|107275.6|107324|107274|14
1721241180000|2024-07-17 18:33:00|107324.8|107274.8|107326.5|107276.5|107326.6|107276.6|107324.8|107274.8|19
1721241190000|2024-07-17 18:33:10|107326.6|107276.6|107326.7|107276.7|107326.7|107276.7|107326.2|107276.2|6
1721241200000|2024-07-17 18:33:20|107325.9|107275.9|107327.2|107277.2|107327.2|107277.2|107324.6|107274.6|12
1721241210000|2024-07-17 18:33:30|107327.1|107277.1|107326.3|107276.3|107327.1|107277.1|107326.3|107276.3|7
1721241220000|2024-07-17 18:33:40|107326.5|107276.5|107327.2|107277.2|107327.4|107277.4|107326.5|107276.5|8
1721241230000|2024-07-17 18:33:50|107327.1|107277.1|107327|107277|107327.1|107277.1|107326|107276|9
1721241240000|2024-07-17 18:34:00|107326.7|107276.7|107326.8|107276.8|107327.3|107277.3|107326.7|107276.7|6
1721241250000|2024-07-17 18:34:10|107326.6|107276.6|107325.8|107275.8|107326.6|107276.6|107322.6|107272.6|9
1721241260000|2024-07-17 18:34:20|107326|107276|107321.6|107271.6|107326|107276|107321.3|107271.3|19
1721241270000|2024-07-17 18:34:30|107321.1|107271.1|107315.4|107265.4|107321.1|107271.1|107315.2|107265.2|22
1721241280000|2024-07-17 18:34:40|107315.1|107265.1|107315.8|107265.8|107317.1|107267.1|107315.1|107265.1|12
1721241290000|2024-07-17 18:34:50|107315.6|107265.6|107317.2|107267.2|107317.2|107267.2|107315.6|107265.6|4
1721241300000|2024-07-17 18:35:00|107316.7|107266.7|107314.4|107264.4|107316.7|107266.7|107314|107264|14
1721241310000|2024-07-17 18:35:10|107313.8|107263.8|107312|107262|107313.8|107263.8|107312|107262|7
1721241320000|2024-07-17 18:35:20|107312.4|107262.4|107308.2|107258.2|107312.5|107262.5|107308.2|107258.2|17
1721241330000|2024-07-17 18:35:30|107308|107258|107306.8|107256.8|107308|107258|107306.8|107256.8|5
1721241340000|2024-07-17 18:35:40|107306.3|107256.3|107307.5|107257.5|107307.5|107257.5|107306.3|107256.3|5
1721241350000|2024-07-17 18:35:50|107307.8|107257.8|107307.8|107257.8|107308.2|107258.2|107307.8|107257.8|5
1721241360000|2024-07-17 18:36:00|107309.4|107259.4|107310.5|107260.5|107310.5|107260.5|107309|107259|11
1721241370000|2024-07-17 18:36:10|107309.8|107259.8|107314.9|107264.9|107314.9|107264.9|107309.8|107259.8|16
1721241380000|2024-07-17 18:36:20|107315.2|107265.2|107314.2|107264.2|107315.2|107265.2|107313.2|107263.2|10
1721241390000|2024-07-17 18:36:30|107314.4|107264.4|107317.1|107267.1|107317.1|107267.1|107313.8|107263.8|10
1721241400000|2024-07-17 18:36:40|107317.4|107267.4|107319.3|107269.3|107319.4|107269.4|107317.4|107267.4|7
1721241410000|2024-07-17 18:36:50|107319.2|107269.2|107318.3|107268.3|107319.5|107269.5|107318.3|107268.3|6
1721241420000|2024-07-17 18:37:00|107318.7|107268.7|107318.9|107268.9|107318.9|107268.9|107318.3|107268.3|4
1721241430000|2024-07-17 18:37:10|107319|107269|107319.6|107269.6|107319.6|107269.6|107319|107269|8
1721241440000|2024-07-17 18:37:20|107319.9|107269.9|107325.6|107275.6|107325.6|107275.6|107319.8|107269.8|24
1721241450000|2024-07-17 18:37:30|107325.9|107275.9|107327.2|107277.2|107328.1|107278.1|107325.6|107275.6|15
1721241460000|2024-07-17 18:37:40|107327|107277|107327.2|107277.2|107327.4|107277.4|107326.6|107276.6|5
1721241470000|2024-07-17 18:37:50|107327.1|107277.1|107330.3|107280.3|107330.3|107280.3|107327.1|107277.1|11
1721241480000|2024-07-17 18:38:00|107330.7|107280.7|107331|107281|107331|107281|107330.4|107280.4|6
1721241490000|2024-07-17 18:38:10|107331.4|107281.4|107333.8|107283.8|107334|107284|107331.4|107281.4|12
1721241500000|2024-07-17 18:38:20|107334.1|107284.1|107344|107294|107344|107294|107333.9|107283.9|28
1721241510000|2024-07-17 18:38:30|107343.5|107293.5|107347.1|107297.1|107347.5|107297.5|107343.5|107293.5|19
1721241520000|2024-07-17 18:38:40|107346.7|107296.7|107346.1|107296.1|107346.7|107296.7|107344.4|107294.4|12
1721241530000|2024-07-17 18:38:50|107346.4|107296.4|107341.1|107291.1|107346.8|107296.8|107340.3|107290.3|17
1721241540000|2024-07-17 18:39:00|107341.4|107291.4|107347.4|107297.4|107348.5|107298.5|107341.4|107291.4|19
1721241550000|2024-07-17 18:39:10|107347.1|107297.1|107347.1|107297.1|107347.1|107297.1|107347.1|107297.1|1
1721241560000|2024-07-17 18:39:20|107347|107297|107343.7|107293.7|107347.2|107297.2|107343.7|107293.7|7
1721241570000|2024-07-17 18:39:30|107343.6|107293.6|107346.1|107296.1|107346.3|107296.3|107343.6|107293.6|11
1721241580000|2024-07-17 18:39:40|107345.9|107295.9|107347|107297|107347.1|107297.1|107345.9|107295.9|7
1721241590000|2024-07-17 18:39:50|107346.6|107296.6|107347.1|107297.1|107347.1|107297.1|107346.6|107296.6|3
1721241600000|2024-07-17 18:40:00|107347.5|107297.5|107346.5|107296.5|107347.5|107297.5|107343.9|107293.9|13
1721241610000|2024-07-17 18:40:10|107346.1|107296.1|107349.6|107299.6|107349.6|107299.6|107345.7|107295.7|12
1721241620000|2024-07-17 18:40:20|107349.9|107299.9|107345.8|107295.8|107349.9|107299.9|107345.1|107295.1|10
1721241630000|2024-07-17 18:40:30|107345.6|107295.6|107343.9|107293.9|107345.6|107295.6|107343.3|107293.3|11
1721241640000|2024-07-17 18:40:40|107344.1|107294.1|107346.5|107296.5|107346.7|107296.7|107343.8|107293.8|13
1721241650000|2024-07-17 18:40:50|107346.9|107296.9|107351.8|107301.8|107352.5|107302.5|107346.9|107296.9|20
1721241660000|2024-07-17 18:41:00|107352.2|107302.2|107352.6|107302.6|107352.8|107302.8|107352.1|107302.1|14
1721241670000|2024-07-17 18:41:10|107352.7|107302.7|107352.3|107302.3|107352.7|107302.7|107352.3|107302.3|3
1721241680000|2024-07-17 18:41:20|107352.4|107302.4|107352.3|107302.3|107352.4|107302.4|107352.2|107302.2|4
1721241690000|2024-07-17 18:41:30|107352.9|107302.9|107353.1|107303.1|107353.5|107303.5|107352.8|107302.8|9
1721241700000|2024-07-17 18:41:40|107353|107303|107353.5|107303.5|107353.6|107303.6|107353|107303|4
1721241710000|2024-07-17 18:41:50|107353.3|107303.3|107357.1|107307.1|107357.7|107307.7|107353.1|107303.1|12
1721241720000|2024-07-17 18:42:00|107357.3|107307.3|107360.1|107310.1|107360.2|107310.2|107357.3|107307.3|10
1721241730000|2024-07-17 18:42:10|107360.2|107310.2|107365.4|107315.4|107366|107316|107360.2|107310.2|18
1721241740000|2024-07-17 18:42:20|107365.8|107315.8|107365.8|107315.8|107365.8|107315.8|107365.7|107315.7|3
1721241750000|2024-07-17 18:42:30|107365.6|107315.6|107367|107317|107367|107317|107365|107315|7
1721241760000|2024-07-17 18:42:40|107366.9|107316.9|107368.9|107318.9|107369.2|107319.2|107366.6|107316.6|17
1721241770000|2024-07-17 18:42:50|107369|107319|107368.4|107318.4|107369.2|107319.2|107367.6|107317.6|16
1721241780000|2024-07-17 18:43:00|107368.2|107318.2|107368.3|107318.3|107368.9|107318.9|107368.2|107318.2|22
1721241790000|2024-07-17 18:43:10|107367.8|107317.8|107366.2|107316.2|107368.3|107318.3|107363.9|107313.9|29
1721241800000|2024-07-17 18:43:20|107366|107316|107366.3|107316.3|107366.8|107316.8|107365.9|107315.9|10
1721241810000|2024-07-17 18:43:30|107366.5|107316.5|107358.2|107308.2|107366.5|107316.5|107358.2|107308.2|17
1721241820000|2024-07-17 18:43:40|107358.1|107308.1|107358.3|107308.3|107358.5|107308.5|107357.9|107307.9|8
1721241830000|2024-07-17 18:43:50|107358.4|107308.4|107358.4|107308.4|107359.4|107309.4|107357.4|107307.4|15
1721241840000|2024-07-17 18:44:00|107357.9|107307.9|107357.8|107307.8|107359|107309|107357.8|107307.8|13
1721241850000|2024-07-17 18:44:10|107357.4|107307.4|107355.7|107305.7|107357.4|107307.4|107355.3|107305.3|7
1721241860000|2024-07-17 18:44:20|107355.5|107305.5|107355.5|107305.5|107355.5|107305.5|107355.2|107305.2|4
1721241870000|2024-07-17 18:44:30|107355.9|107305.9|107357.8|107307.8|107359.1|107309.1|107355.9|107305.9|11
1721241880000|2024-07-17 18:44:40|107357.9|107307.9|107358|107308|107358.2|107308.2|107356.6|107306.6|19
1721241890000|2024-07-17 18:44:50|107357.4|107307.4|107358.2|107308.2|107358.6|107308.6|107357.3|107307.3|13
1721241900000|2024-07-17 18:45:00|107358.9|107308.9|107361.7|107311.7|107361.9|107311.9|107358.9|107308.9|14
1721241910000|2024-07-17 18:45:10|107361.8|107311.8|107364.2|107314.2|107364.8|107314.8|107361.7|107311.7|12
1721241920000|2024-07-17 18:45:20|107364.4|107314.4|107364.2|107314.2|107364.4|107314.4|107364.2|107314.2|2
1721241930000|2024-07-17 18:45:30|107364|107314|107361.9|107311.9|107364|107314|107361.7|107311.7|10
1721241940000|2024-07-17 18:45:40|107361.7|107311.7|107363.1|107313.1|107363.3|107313.3|107361.7|107311.7|7
1721241950000|2024-07-17 18:45:50|107363|107313|107363|107313|107363|107313|107362.8|107312.8|5
1721241960000|2024-07-17 18:46:00|107363.4|107313.4|107363.4|107313.4|107363.4|107313.4|107362.9|107312.9|8
1721241970000|2024-07-17 18:46:10|107364.5|107314.5|107364.9|107314.9|107364.9|107314.9|107364.3|107314.3|11
1721241980000|2024-07-17 18:46:20|107364.7|107314.7|107364.2|107314.2|107364.9|107314.9|107364.2|107314.2|6
1721241990000|2024-07-17 18:46:30|107364.5|107314.5|107358.6|107308.6|107364.5|107314.5|107357.7|107307.7|14
1721242000000|2024-07-17 18:46:40|107358.4|107308.4|107357.6|107307.6|107358.4|107308.4|107357.6|107307.6|6
1721242010000|2024-07-17 18:46:50|107357.8|107307.8|107357.8|107307.8|107357.8|107307.8|107357.8|107307.8|1
1721242020000|2024-07-17 18:47:00|107357.3|107307.3|107355.7|107305.7|107357.3|107307.3|107355.7|107305.7|12
1721242030000|2024-07-17 18:47:10|107355.9|107305.9|107356.2|107306.2|107356.2|107306.2|107355.9|107305.9|2
1721242040000|2024-07-17 18:47:20|107356.3|107306.3|107356|107306|107356.9|107306.9|107356|107306|7
1721242050000|2024-07-17 18:47:30|107355.6|107305.6|107356|107306|107356.1|107306.1|107355.4|107305.4|5
1721242060000|2024-07-17 18:47:40|107356.2|107306.2|107356.2|107306.2|107356.2|107306.2|107356.2|107306.2|1
1721242070000|2024-07-17 18:47:50|107356.4|107306.4|107358.8|107308.8|107359.3|107309.3|107356.3|107306.3|13
1721242080000|2024-07-17 18:48:00|107358.6|107308.6|107356.8|107306.8|107358.6|107308.6|107355.8|107305.8|15
1721242090000|2024-07-17 18:48:10|107357|107307|107357.4|107307.4|107357.4|107307.4|107356.7|107306.7|5
1721242100000|2024-07-17 18:48:20|107357.1|107307.1|107355.2|107305.2|107357.1|107307.1|107355.2|107305.2|12
1721242110000|2024-07-17 18:48:30|107355.4|107305.4|107355.4|107305.4|107355.4|107305.4|107354.2|107304.2|9
1721242130000|2024-07-17 18:48:50|107355.9|107305.9|107356.6|107306.6|107356.6|107306.6|107355.5|107305.5|8
1721242140000|2024-07-17 18:49:00|107356.1|107306.1|107356.7|107306.7|107357.1|107307.1|107355.3|107305.3|15
1721242150000|2024-07-17 18:49:10|107356.5|107306.5|107355.6|107305.6|107356.6|107306.6|107355.6|107305.6|14
1721242160000|2024-07-17 18:49:20|107356|107306|107355.8|107305.8|107356|107306|107355.8|107305.8|3
1721242170000|2024-07-17 18:49:30|107355.9|107305.9|107355.2|107305.2|107355.9|107305.9|107355.2|107305.2|4
1721242180000|2024-07-17 18:49:40|107355.6|107305.6|107354.4|107304.4|107355.6|107305.6|107354.1|107304.1|4
1721242190000|2024-07-17 18:49:50|107354.8|107304.8|107355|107305|107355|107305|107354.8|107304.8|3
1721242200000|2024-07-17 18:50:00|107355.4|107305.4|107356.1|107306.1|107356.5|107306.5|107355.4|107305.4|5
1721242210000|2024-07-17 18:50:10|107356.2|107306.2|107356.5|107306.5|107356.5|107306.5|107356.1|107306.1|4
1721242220000|2024-07-17 18:50:20|107356.4|107306.4|107356|107306|107356.4|107306.4|107356|107306|2
1721242230000|2024-07-17 18:50:30|107355.6|107305.6|107355.6|107305.6|107355.6|107305.6|107355.6|107305.6|1
1721242240000|2024-07-17 18:50:40|107355|107305|107355.6|107305.6|107355.6|107305.6|107355|107305|2
1721242250000|2024-07-17 18:50:50|107355.3|107305.3|107357.3|107307.3|107357.3|107307.3|107355.3|107305.3|3
1721242260000|2024-07-17 18:51:00|107355.4|107305.4|107354.5|107304.5|107355.4|107305.4|107354.4|107304.4|5
1721242270000|2024-07-17 18:51:10|107354.6|107304.6|107355.5|107305.5|107355.5|107305.5|107354.6|107304.6|5
1721242280000|2024-07-17 18:51:20|107355.2|107305.2|107356.4|107306.4|107356.6|107306.6|107354.2|107304.2|12
1721242290000|2024-07-17 18:51:30|107356.5|107306.5|107357.8|107307.8|107357.8|107307.8|107356.5|107306.5|6
1721242300000|2024-07-17 18:51:40|107357.3|107307.3|107357.7|107307.7|107357.7|107307.7|107356.4|107306.4|13
1721242310000|2024-07-17 18:51:50|107357.4|107307.4|107356.7|107306.7|107357.4|107307.4|107356.6|107306.6|5
1721242320000|2024-07-17 18:52:00|107356.8|107306.8|107356.5|107306.5|107356.8|107306.8|107356.1|107306.1|5
1721242330000|2024-07-17 18:52:10|107356.1|107306.1|107360.1|107310.1|107361.2|107311.2|107356.1|107306.1|10
1721242340000|2024-07-17 18:52:20|107359.8|107309.8|107365.8|107315.8|107365.8|107315.8|107359.8|107309.8|16
1721242350000|2024-07-17 18:52:30|107365.5|107315.5|107365|107315|107365.5|107315.5|107365|107315|2
1721242360000|2024-07-17 18:52:40|107364.8|107314.8|107364.7|107314.7|107365|107315|107364.4|107314.4|7
1721242370000|2024-07-17 18:52:50|107364.6|107314.6|107364|107314|107364.6|107314.6|107362.6|107312.6|13
1721242380000|2024-07-17 18:53:00|107363.9|107313.9|107364|107314|107364|107314|107363.9|107313.9|2
1721242390000|2024-07-17 18:53:10|107363.8|107313.8|107363.7|107313.7|107363.8|107313.8|107363.6|107313.6|4
1721242400000|2024-07-17 18:53:20|107363.8|107313.8|107364.2|107314.2|107364.6|107314.6|107363.8|107313.8|4
1721242410000|2024-07-17 18:53:30|107364.5|107314.5|107364.3|107314.3|107365|107315|107364.2|107314.2|9
1721242420000|2024-07-17 18:53:40|107364.2|107314.2|107371.8|107321.8|107371.8|107321.8|107364.2|107314.2|18
1721242430000|2024-07-17 18:53:50|107371.6|107321.6|107372.3|107322.3|107372.3|107322.3|107369.9|107319.9|11
1721242440000|2024-07-17 18:54:00|107372.2|107322.2|107375.1|107325.1|107375.7|107325.7|107371.4|107321.4|22
1721242450000|2024-07-17 18:54:10|107375.3|107325.3|107376.9|107326.9|107376.9|107326.9|107375.3|107325.3|14
1721242460000|2024-07-17 18:54:20|107377.4|107327.4|107381|107331|107381|107331|107377.4|107327.4|12
1721242470000|2024-07-17 18:54:30|107381.1|107331.1|107385.1|107335.1|107385.1|107335.1|107380.5|107330.5|13
1721242480000|2024-07-17 18:54:40|107385.4|107335.4|107380.3|107330.3|107385.6|107335.6|107380.3|107330.3|12
1721242490000|2024-07-17 18:54:50|107380.5|107330.5|107380.5|107330.5|107380.9|107330.9|107380.1|107330.1|8
1721242500000|2024-07-17 18:55:00|107380.7|107330.7|107378.3|107328.3|107380.7|107330.7|107377.1|107327.1|22
1721242510000|2024-07-17 18:55:10|107378.2|107328.2|107377.9|107327.9|107378.3|107328.3|107376.4|107326.4|13
1721242520000|2024-07-17 18:55:20|107377.7|107327.7|107377.8|107327.8|107377.9|107327.9|107377.2|107327.2|8
1721242530000|2024-07-17 18:55:30|107377.7|107327.7|107377.7|107327.7|107378.2|107328.2|107377.5|107327.5|9
1721242540000|2024-07-17 18:55:40|107377.5|107327.5|107377.6|107327.6|107378.1|107328.1|107377|107327|12
1721242550000|2024-07-17 18:55:50|107377.2|107327.2|107377.1|107327.1|107377.3|107327.3|107376.8|107326.8|8
1721242560000|2024-07-17 18:56:00|107377.2|107327.2|107376.7|107326.7|107377.2|107327.2|107376.7|107326.7|6
1721242570000|2024-07-17 18:56:10|107376.6|107326.6|107372.5|107322.5|107376.8|107326.8|107372.5|107322.5|7
1721242580000|2024-07-17 18:56:20|107372.7|107322.7|107372.3|107322.3|107372.8|107322.8|107371.6|107321.6|8
1721242600000|2024-07-17 18:56:40|107372.2|107322.2|107369.5|107319.5|107372.2|107322.2|107369|107319|21
1721242610000|2024-07-17 18:56:50|107369.8|107319.8|107370.2|107320.2|107370.4|107320.4|107369.6|107319.6|6
1721242620000|2024-07-17 18:57:00|107370.3|107320.3|107372.3|107322.3|107373.3|107323.3|107370.3|107320.3|20
1721242630000|2024-07-17 18:57:10|107372.5|107322.5|107371.4|107321.4|107372.7|107322.7|107371.4|107321.4|10
1721242640000|2024-07-17 18:57:20|107371.3|107321.3|107372|107322|107372|107322|107371.3|107321.3|5
1721242650000|2024-07-17 18:57:30|107372.7|107322.7|107371|107321|107372.7|107322.7|107371|107321|11
1721242660000|2024-07-17 18:57:40|107370.2|107320.2|107373.7|107323.7|107373.7|107323.7|107369.7|107319.7|23
1721242670000|2024-07-17 18:57:50|107373.8|107323.8|107375.3|107325.3|107375.6|107325.6|107373.6|107323.6|11
1721242680000|2024-07-17 18:58:00|107375.1|107325.1|107374.1|107324.1|107375.2|107325.2|107373.7|107323.7|14
1721242690000|2024-07-17 18:58:10|107374.4|107324.4|107374.5|107324.5|107374.7|107324.7|107374.2|107324.2|7
1721242700000|2024-07-17 18:58:20|107374.9|107324.9|107377.8|107327.8|107377.8|107327.8|107374.9|107324.9|9
1721242710000|2024-07-17 18:58:30|107377.6|107327.6|107377.5|107327.5|107377.9|107327.9|107377.4|107327.4|5
1721242720000|2024-07-17 18:58:40|107377.1|107327.1|107373.5|107323.5|107377.1|107327.1|107373.5|107323.5|6
1721242730000|2024-07-17 18:58:50|107373.3|107323.3|107369.5|107319.5|107373.3|107323.3|107369.5|107319.5|9
1721242740000|2024-07-17 18:59:00|107368.9|107318.9|107363.8|107313.8|107368.9|107318.9|107363.8|107313.8|16
1721242750000|2024-07-17 18:59:10|107363.6|107313.6|107361.3|107311.3|107363.6|107313.6|107360.5|107310.5|15
1721242760000|2024-07-17 18:59:20|107361.8|107311.8|107356.5|107306.5|107361.8|107311.8|107356.5|107306.5|21
1721242770000|2024-07-17 18:59:30|107356.4|107306.4|107354.7|107304.7|107356.4|107306.4|107353.1|107303.1|23
1721242780000|2024-07-17 18:59:40|107354.6|107304.6|107364.7|107314.7|107365.8|107315.8|107354.6|107304.6|29
1721242790000|2024-07-17 18:59:50|107364.5|107314.5|107376.2|107326.2|107378.1|107328.1|107364.5|107314.5|40
1721242800000|2024-07-17 19:00:00|107376.8|107326.8|107375.3|107325.3|107377.1|107327.1|107372.3|107322.3|34
1721242810000|2024-07-17 19:00:10|107375.6|107325.6|107378.3|107328.3|107380|107330|107375.6|107325.6|13
1721242820000|2024-07-17 19:00:20|107378|107328|107377.5|107327.5|107378.2|107328.2|107377.2|107327.2|15
1721242830000|2024-07-17 19:00:30|107377.4|107327.4|107375.1|107325.1|107377.4|107327.4|107375.1|107325.1|5
1721242840000|2024-07-17 19:00:40|107374.5|107324.5|107375.2|107325.2|107375.6|107325.6|107374.5|107324.5|8
1721242850000|2024-07-17 19:00:50|107375.5|107325.5|107366|107316|107375.6|107325.6|107366|107316|17
1721242860000|2024-07-17 19:01:00|107366.4|107316.4|107366|107316|107366.4|107316.4|107365.5|107315.5|11
1721242870000|2024-07-17 19:01:10|107366.1|107316.1|107366.5|107316.5|107366.5|107316.5|107365.5|107315.5|8
1721242880000|2024-07-17 19:01:20|107366.2|107316.2|107367.5|107317.5|107367.7|107317.7|107366.2|107316.2|14
1721242890000|2024-07-17 19:01:30|107368.1|107318.1|107367|107317|107368.2|107318.2|107367|107317|4
1721242900000|2024-07-17 19:01:40|107366.8|107316.8|107369.6|107319.6|107370.3|107320.3|107366.7|107316.7|13
1721242910000|2024-07-17 19:01:50|107369.8|107319.8|107372.6|107322.6|107372.8|107322.8|107369.8|107319.8|18
1721242920000|2024-07-17 19:02:00|107373|107323|107373.2|107323.2|107373.6|107323.6|107373|107323|4
1721242930000|2024-07-17 19:02:10|107373|107323|107367.2|107317.2|107373|107323|107367.2|107317.2|9
1721242940000|2024-07-17 19:02:20|107367.6|107317.6|107367.7|107317.7|107367.9|107317.9|107367.6|107317.6|3
1721242950000|2024-07-17 19:02:30|107367.9|107317.9|107368.3|107318.3|107368.3|107318.3|107367.9|107317.9|6
1721242960000|2024-07-17 19:02:40|107368.9|107318.9|107371.2|107321.2|107371.4|107321.4|107368.5|107318.5|9
1721242970000|2024-07-17 19:02:50|107371.1|107321.1|107368.4|107318.4|107371.1|107321.1|107368.4|107318.4|10
1721242980000|2024-07-17 19:03:00|107368.1|107318.1|107367.6|107317.6|107368.1|107318.1|107367.4|107317.4|4
1721242990000|2024-07-17 19:03:10|107366.7|107316.7|107367.2|107317.2|107367.6|107317.6|107366.7|107316.7|9
1721243000000|2024-07-17 19:03:20|107367.4|107317.4|107368|107318|107369.3|107319.3|107367.4|107317.4|8
1721243010000|2024-07-17 19:03:30|107367.9|107317.9|107368.4|107318.4|107368.4|107318.4|107367.9|107317.9|3
1721243020000|2024-07-17 19:03:40|107368.3|107318.3|107368.5|107318.5|107368.8|107318.8|107368.1|107318.1|7
1721243030000|2024-07-17 19:03:50|107368.3|107318.3|107367.8|107317.8|107368.9|107318.9|107367.8|107317.8|8
1721243040000|2024-07-17 19:04:00|107367.7|107317.7|107367.5|107317.5|107367.7|107317.7|107367.1|107317.1|11
1721243060000|2024-07-17 19:04:20|107366.9|107316.9|107367.2|107317.2|107367.2|107317.2|107366.6|107316.6|3
1721243070000|2024-07-17 19:04:30|107367.5|107317.5|107367.1|107317.1|107367.5|107317.5|107365.2|107315.2|12
1721243080000|2024-07-17 19:04:40|107366.3|107316.3|107363.8|107313.8|107366.3|107316.3|107363.8|107313.8|10
1721243090000|2024-07-17 19:04:50|107363.7|107313.7|107364.6|107314.6|107365|107315|107363.6|107313.6|8
1721243100000|2024-07-17 19:05:00|107362.2|107312.2|107359.6|107309.6|107362.2|107312.2|107359.6|107309.6|8
1721243110000|2024-07-17 19:05:10|107359.4|107309.4|107356.4|107306.4|107359.4|107309.4|107356.4|107306.4|16
1721243120000|2024-07-17 19:05:20|107356.7|107306.7|107356.6|107306.6|107356.7|107306.7|107356.4|107306.4|6
1721243130000|2024-07-17 19:05:30|107356.7|107306.7|107356.8|107306.8|107356.8|107306.8|107356.1|107306.1|7
1721243140000|2024-07-17 19:05:40|107355.8|107305.8|107355.2|107305.2|107355.8|107305.8|107354.6|107304.6|7
1721243150000|2024-07-17 19:05:50|107355.1|107305.1|107355.8|107305.8|107356|107306|107354.7|107304.7|9
1721243160000|2024-07-17 19:06:00|107355.7|107305.7|107355.4|107305.4|107355.7|107305.7|107355.1|107305.1|6
1721243170000|2024-07-17 19:06:10|107355.6|107305.6|107355|107305|107355.9|107305.9|107354.8|107304.8|8
1721243180000|2024-07-17 19:06:20|107355.4|107305.4|107354.6|107304.6|107355.4|107305.4|107354.6|107304.6|2
1721243190000|2024-07-17 19:06:30|107354.5|107304.5|107354.7|107304.7|107354.9|107304.9|107354.5|107304.5|6
1721243200000|2024-07-17 19:06:40|107354.5|107304.5|107343.9|107293.9|107354.6|107304.6|107343.9|107293.9|12
1721243210000|2024-07-17 19:06:50|107344.1|107294.1|107343.1|107293.1|107344.1|107294.1|107343|107293|6
1721243220000|2024-07-17 19:07:00|107342.6|107292.6|107343.8|107293.8|107343.8|107293.8|107342.3|107292.3|9
1721243230000|2024-07-17 19:07:10|107343.6|107293.6|107342.3|107292.3|107344|107294|107339.6|107289.6|13
1721243240000|2024-07-17 19:07:20|107341.8|107291.8|107343.8|107293.8|107343.8|107293.8|107341.7|107291.7|9
1721243250000|2024-07-17 19:07:30|107343.7|107293.7|107343.8|107293.8|107343.8|107293.8|107343.5|107293.5|6
1721243260000|2024-07-17 19:07:40|107344|107294|107341|107291|107344|107294|107341|107291|9
1721243270000|2024-07-17 19:07:50|107341.7|107291.7|107342.9|107292.9|107342.9|107292.9|107340.9|107290.9|15
1721243280000|2024-07-17 19:08:00|107342.6|107292.6|107339.7|107289.7|107342.6|107292.6|107339.7|107289.7|6
1721243290000|2024-07-17 19:08:10|107339.4|107289.4|107339.5|107289.5|107339.5|107289.5|107339.2|107289.2|4
1721243300000|2024-07-17 19:08:20|107339.8|107289.8|107341.2|107291.2|107341.2|107291.2|107339.8|107289.8|8
1721243310000|2024-07-17 19:08:30|107341.4|107291.4|107352|107302|107352|107302|107341.4|107291.4|28
1721243320000|2024-07-17 19:08:40|107352.4|107302.4|107352|107302|107352.4|107302.4|107351.8|107301.8|8
1721243330000|2024-07-17 19:08:50|107351.8|107301.8|107353.4|107303.4|107354.2|107304.2|107351.8|107301.8|13
1721243340000|2024-07-17 19:09:00|107353.9|107303.9|107354.4|107304.4|107355|107305|107353.9|107303.9|12
1721243350000|2024-07-17 19:09:10|107354|107304|107354.8|107304.8|107355.2|107305.2|107351.8|107301.8|24
1721243360000|2024-07-17 19:09:20|107355.2|107305.2|107355.8|107305.8|107355.8|107305.8|107354.8|107304.8|10
1721243370000|2024-07-17 19:09:30|107356.1|107306.1|107356.7|107306.7|107356.7|107306.7|107355.7|107305.7|12
1721243380000|2024-07-17 19:09:40|107356.5|107306.5|107356.6|107306.6|107356.6|107306.6|107356.1|107306.1|4
1721243390000|2024-07-17 19:09:50|107355.8|107305.8|107355.8|107305.8|107355.9|107305.9|107355.4|107305.4|7
1721243400000|2024-07-17 19:10:00|107356|107306|107351.2|107301.2|107356|107306|107350.9|107300.9|20
1721243410000|2024-07-17 19:10:10|107350.9|107300.9|107348.6|107298.6|107351.4|107301.4|107348.6|107298.6|20
1721243420000|2024-07-17 19:10:20|107348.5|107298.5|107345.2|107295.2|107348.6|107298.6|107345.2|107295.2|16
1721243430000|2024-07-17 19:10:30|107344.9|107294.9|107342.9|107292.9|107345.2|107295.2|107342.9|107292.9|8
1721243440000|2024-07-17 19:10:40|107343.1|107293.1|107343.2|107293.2|107343.6|107293.6|107342.9|107292.9|14
1721243450000|2024-07-17 19:10:50|107343.4|107293.4|107343.4|107293.4|107343.4|107293.4|107343.4|107293.4|1
1721243460000|2024-07-17 19:11:00|107343.3|107293.3|107342.6|107292.6|107343.4|107293.4|107342.6|107292.6|4
1721243470000|2024-07-17 19:11:10|107342.5|107292.5|107342.5|107292.5|107342.5|107292.5|107342.5|107292.5|1
1721243480000|2024-07-17 19:11:20|107341.7|107291.7|107339.5|107289.5|107342.6|107292.6|107338.9|107288.9|14
1721243490000|2024-07-17 19:11:30|107339.3|107289.3|107337.3|107287.3|107339.3|107289.3|107337.1|107287.1|10
1721243500000|2024-07-17 19:11:40|107337.2|107287.2|107338.4|107288.4|107339.3|107289.3|107337.2|107287.2|8
1721243510000|2024-07-17 19:11:50|107338.7|107288.7|107342.8|107292.8|107342.8|107292.8|107338.3|107288.3|15
1721243520000|2024-07-17 19:12:00|107343.2|107293.2|107349.5|107299.5|107349.5|107299.5|107342.6|107292.6|24
1721243530000|2024-07-17 19:12:10|107348.8|107298.8|107347.5|107297.5|107348.8|107298.8|107346.8|107296.8|10
1721243540000|2024-07-17 19:12:20|107347|107297|107347.8|107297.8|107347.8|107297.8|107346.1|107296.1|7
1721243550000|2024-07-17 19:12:30|107348.1|107298.1|107348.5|107298.5|107348.7|107298.7|107347.9|107297.9|5
1721243560000|2024-07-17 19:12:40|107348.2|107298.2|107351.1|107301.1|107351.1|107301.1|107347.8|107297.8|11
1721243570000|2024-07-17 19:12:50|107351.2|107301.2|107353.6|107303.6|107353.6|107303.6|107351.2|107301.2|12
1721243580000|2024-07-17 19:13:00|107353.4|107303.4|107352.5|107302.5|107353.4|107303.4|107352.3|107302.3|11
1721243590000|2024-07-17 19:13:10|107352.7|107302.7|107353.1|107303.1|107353.4|107303.4|107352.5|107302.5|8
1721243600000|2024-07-17 19:13:20|107353|107303|107350.2|107300.2|107353.4|107303.4|107350|107300|7
1721243610000|2024-07-17 19:13:30|107350|107300|107350.7|107300.7|107350.9|107300.9|107350|107300|10
1721243620000|2024-07-17 19:13:40|107350.2|107300.2|107350.2|107300.2|107350.4|107300.4|107349.6|107299.6|13
1721243630000|2024-07-17 19:13:50|107350.1|107300.1|107352.1|107302.1|107352.6|107302.6|107349.5|107299.5|15
1721243640000|2024-07-17 19:14:00|107351.9|107301.9|107353.9|107303.9|107353.9|107303.9|107351.5|107301.5|16
1721243650000|2024-07-17 19:14:10|107353.8|107303.8|107353|107303|107353.9|107303.9|107352.6|107302.6|8
1721243660000|2024-07-17 19:14:20|107352.3|107302.3|107353.6|107303.6|107353.6|107303.6|107351.6|107301.6|11
1721243670000|2024-07-17 19:14:30|107354.1|107304.1|107345.6|107295.6|107354.8|107304.8|107345.6|107295.6|10
1721243680000|2024-07-17 19:14:40|107345.4|107295.4|107345|107295|107345.4|107295.4|107344.8|107294.8|12
1721243690000|2024-07-17 19:14:50|107346.2|107296.2|107341.6|107291.6|107346.6|107296.6|107339.3|107289.3|17
1721243700000|2024-07-17 19:15:00|107341.2|107291.2|107340.8|107290.8|107341.5|107291.5|107339.5|107289.5|16
1721243710000|2024-07-17 19:15:10|107340.4|107290.4|107339.9|107289.9|107340.4|107290.4|107339.9|107289.9|5
1721243720000|2024-07-17 19:15:20|107340.2|107290.2|107339.9|107289.9|107340.2|107290.2|107339.6|107289.6|6
1721243730000|2024-07-17 19:15:30|107340.1|107290.1|107340.3|107290.3|107340.3|107290.3|107340|107290|4
1721243740000|2024-07-17 19:15:40|107340.6|107290.6|107340.8|107290.8|107340.8|107290.8|107340.6|107290.6|2
1721243750000|2024-07-17 19:15:50|107341.1|107291.1|107342.8|107292.8|107343|107293|107341.1|107291.1|11
1721243760000|2024-07-17 19:16:00|107343.2|107293.2|107343.3|107293.3|107344.1|107294.1|107343.2|107293.2|7
1721243770000|2024-07-17 19:16:10|107342.8|107292.8|107342.9|107292.9|107342.9|107292.9|107342.8|107292.8|2
1721243780000|2024-07-17 19:16:20|107342.5|107292.5|107342.6|107292.6|107342.6|107292.6|107342.4|107292.4|3
1721243790000|2024-07-17 19:16:30|107343|107293|107343.4|107293.4|107343.9|107293.9|107343|107293|12
1721243800000|2024-07-17 19:16:40|107343.8|107293.8|107344.9|107294.9|107345.6|107295.6|107343.8|107293.8|9
1721243810000|2024-07-17 19:16:50|107344.4|107294.4|107343.9|107293.9|107344.4|107294.4|107343.9|107293.9|3
1721243820000|2024-07-17 19:17:00|107343.6|107293.6|107343|107293|107344.6|107294.6|107342.4|107292.4|11
1721243830000|2024-07-17 19:17:10|107342.7|107292.7|107348.8|107298.8|107348.8|107298.8|107342.7|107292.7|21
1721243840000|2024-07-17 19:17:20|107349|107299|107346.7|107296.7|107349.2|107299.2|107346.7|107296.7|12
1721243850000|2024-07-17 19:17:30|107346.1|107296.1|107347.2|107297.2|107347.7|107297.7|107345.6|107295.6|13
1721243860000|2024-07-17 19:17:40|107347.3|107297.3|107348.2|107298.2|107348.7|107298.7|107347.3|107297.3|11
1721243870000|2024-07-17 19:17:50|107348.4|107298.4|107349.9|107299.9|107349.9|107299.9|107348.4|107298.4|8
1721243880000|2024-07-17 19:18:00|107350.2|107300.2|107349.8|107299.8|107350.3|107300.3|107349.7|107299.7|5
1721243890000|2024-07-17 19:18:10|107349.7|107299.7|107346.5|107296.5|107349.7|107299.7|107346.3|107296.3|10
1721243900000|2024-07-17 19:18:20|107346.6|107296.6|107346.7|107296.7|107346.7|107296.7|107346.5|107296.5|4
1721243910000|2024-07-17 19:18:30|107346.9|107296.9|107346.4|107296.4|107347.6|107297.6|107346.4|107296.4|7
1721243920000|2024-07-17 19:18:40|107346.3|107296.3|107346.1|107296.1|107346.3|107296.3|107346.1|107296.1|4
1721243930000|2024-07-17 19:18:50|107346.4|107296.4|107347.6|107297.6|107347.6|107297.6|107346.2|107296.2|7
1721243940000|2024-07-17 19:19:00|107348|107298|107347.8|107297.8|107348.1|107298.1|107347.6|107297.6|9
1721243950000|2024-07-17 19:19:10|107347.9|107297.9|107347.6|107297.6|107347.9|107297.9|107347.6|107297.6|4
1721243960000|2024-07-17 19:19:20|107347.4|107297.4|107346.9|107296.9|107347.4|107297.4|107346.7|107296.7|8
1721243970000|2024-07-17 19:19:30|107346.6|107296.6|107346.9|107296.9|107346.9|107296.9|107345.2|107295.2|12
1721243980000|2024-07-17 19:19:40|107346.7|107296.7|107346.4|107296.4|107346.9|107296.9|107346.2|107296.2|7
1721243990000|2024-07-17 19:19:50|107346.7|107296.7|107346.4|107296.4|107346.7|107296.7|107346.4|107296.4|5
1721244000000|2024-07-17 19:20:00|107346.3|107296.3|107346.9|107296.9|107346.9|107296.9|107345.8|107295.8|7
1721244010000|2024-07-17 19:20:10|107346.8|107296.8|107346.7|107296.7|107347.6|107297.6|107346.3|107296.3|12
1721244020000|2024-07-17 19:20:20|107347.1|107297.1|107346.6|107296.6|107347.1|107297.1|107346.6|107296.6|3
1721244030000|2024-07-17 19:20:30|107346.4|107296.4|107345.4|107295.4|107346.4|107296.4|107345.3|107295.3|5
1721244040000|2024-07-17 19:20:40|107345.3|107295.3|107345.4|107295.4|107346.7|107296.7|107345.3|107295.3|5
1721244050000|2024-07-17 19:20:50|107345.3|107295.3|107343.1|107293.1|107345.3|107295.3|107342.7|107292.7|7
1721244060000|2024-07-17 19:21:00|107343.2|107293.2|107343|107293|107343.2|107293.2|107343|107293|4
1721244070000|2024-07-17 19:21:10|107342.8|107292.8|107340.7|107290.7|107342.8|107292.8|107340.3|107290.3|10
1721244090000|2024-07-17 19:21:30|107340.6|107290.6|107341.2|107291.2|107341.7|107291.7|107340.6|107290.6|13
1721244100000|2024-07-17 19:21:40|107340.8|107290.8|107340.5|107290.5|107341|107291|107340.5|107290.5|7
1721244110000|2024-07-17 19:21:50|107340.4|107290.4|107340.4|107290.4|107340.4|107290.4|107340.4|107290.4|1
1721244120000|2024-07-17 19:22:00|107340.5|107290.5|107340.7|107290.7|107340.7|107290.7|107340.5|107290.5|2
1721244130000|2024-07-17 19:22:10|107340.9|107290.9|107340.8|107290.8|107342.2|107292.2|107340.8|107290.8|8
1721244140000|2024-07-17 19:22:20|107340.6|107290.6|107341.4|107291.4|107341.4|107291.4|107340.2|107290.2|6
1721244150000|2024-07-17 19:22:30|107341.3|107291.3|107341.5|107291.5|107342|107292|107341|107291|6
1721244160000|2024-07-17 19:22:40|107340.8|107290.8|107339.4|107289.4|107340.8|107290.8|107339.4|107289.4|5
1721244170000|2024-07-17 19:22:50|107339.7|107289.7|107340.9|107290.9|107341.5|107291.5|107339.7|107289.7|8
1721244180000|2024-07-17 19:23:00|107341|107291|107342.8|107292.8|107342.8|107292.8|107341|107291|5
1721244190000|2024-07-17 19:23:10|107343.2|107293.2|107344.8|107294.8|107346|107296|107343.2|107293.2|14
1721244200000|2024-07-17 19:23:20|107345.1|107295.1|107345.3|107295.3|107345.3|107295.3|107345.1|107295.1|3
1721244210000|2024-07-17 19:23:30|107345.4|107295.4|107340.9|107290.9|107345.4|107295.4|107340.9|107290.9|18
1721244220000|2024-07-17 19:23:40|107340.5|107290.5|107342.5|107292.5|107342.6|107292.6|107340.5|107290.5|10
1721244230000|2024-07-17 19:23:50|107342.4|107292.4|107343.5|107293.5|107343.5|107293.5|107342.4|107292.4|4
1721244240000|2024-07-17 19:24:00|107343.3|107293.3|107342.7|107292.7|107343.3|107293.3|107341.8|107291.8|9
1721244250000|2024-07-17 19:24:10|107342.5|107292.5|107341.4|107291.4|107343.1|107293.1|107341.3|107291.3|13
1721244260000|2024-07-17 19:24:20|107341.1|107291.1|107334.3|107284.3|107341.1|107291.1|107334.3|107284.3|17
1721244270000|2024-07-17 19:24:30|107334.4|107284.4|107333.7|107283.7|107334.5|107284.5|107333.7|107283.7|6
1721244280000|2024-07-17 19:24:40|107333.8|107283.8|107334.5|107284.5|107334.7|107284.7|107333.8|107283.8|7
1721244290000|2024-07-17 19:24:50|107334.9|107284.9|107337.2|107287.2|107337.7|107287.7|107334.9|107284.9|11
1721244300000|2024-07-17 19:25:00|107337.3|107287.3|107337.7|107287.7|107337.7|107287.7|107336.9|107286.9|7
1721244310000|2024-07-17 19:25:10|107337.1|107287.1|107344.7|107294.7|107344.7|107294.7|107337.1|107287.1|21
1721244320000|2024-07-17 19:25:20|107344.8|107294.8|107343.6|107293.6|107346.5|107296.5|107342.9|107292.9|19
1721244330000|2024-07-17 19:25:30|107343.2|107293.2|107341.7|107291.7|107343.2|107293.2|107341.7|107291.7|7
1721244340000|2024-07-17 19:25:40|107341.6|107291.6|107341.4|107291.4|107341.6|107291.6|107340.4|107290.4|11
1721244350000|2024-07-17 19:25:50|107341.3|107291.3|107338.8|107288.8|107341.4|107291.4|107338.8|107288.8|9
1721244360000|2024-07-17 19:26:00|107338.9|107288.9|107338.9|107288.9|107338.9|107288.9|107338.9|107288.9|1
1721244370000|2024-07-17 19:26:10|107339|107289|107339.6|107289.6|107339.6|107289.6|107339|107289|4
1721244380000|2024-07-17 19:26:20|107339.9|107289.9|107342.7|107292.7|107343.4|107293.4|107339.5|107289.5|8
1721244390000|2024-07-17 19:26:30|107343|107293|107343.7|107293.7|107344.4|107294.4|107343|107293|8
1721244400000|2024-07-17 19:26:40|107343.4|107293.4|107341.6|107291.6|107343.6|107293.6|107341|107291|6
1721244410000|2024-07-17 19:26:50|107341.5|107291.5|107340.9|107290.9|107341.5|107291.5|107340.8|107290.8|4
1721244420000|2024-07-17 19:27:00|107341|107291|107341.7|107291.7|107341.7|107291.7|107341|107291|3
1721244430000|2024-07-17 19:27:10|107341.5|107291.5|107341|107291|107341.5|107291.5|107340.9|107290.9|4
1721244440000|2024-07-17 19:27:20|107341.1|107291.1|107341.3|107291.3|107341.3|107291.3|107341.1|107291.1|2
1721244450000|2024-07-17 19:27:30|107341.4|107291.4|107336.5|107286.5|107341.4|107291.4|107336.5|107286.5|14
1721244460000|2024-07-17 19:27:40|107336.4|107286.4|107332|107282|107336.4|107286.4|107332|107282|11
1721244470000|2024-07-17 19:27:50|107331.7|107281.7|107331.9|107281.9|107331.9|107281.9|107331.5|107281.5|7
1721244480000|2024-07-17 19:28:00|107331.6|107281.6|107329.2|107279.2|107331.6|107281.6|107329.2|107279.2|13
1721244490000|2024-07-17 19:28:10|107329.4|107279.4|107329.8|107279.8|107329.9|107279.9|107329.4|107279.4|5
1721244500000|2024-07-17 19:28:20|107330.1|107280.1|107330.5|107280.5|107330.9|107280.9|107330.1|107280.1|7
1721244510000|2024-07-17 19:28:30|107329.8|107279.8|107329|107279|107329.8|107279.8|107328.9|107278.9|8
1721244520000|2024-07-17 19:28:40|107329.5|107279.5|107328.8|107278.8|107329.5|107279.5|107328.8|107278.8|4
1721244530000|2024-07-17 19:28:50|107329.2|107279.2|107330.1|107280.1|107331.9|107281.9|107328.8|107278.8|16
1721244540000|2024-07-17 19:29:00|107330.8|107280.8|107332.2|107282.2|107332.2|107282.2|107330.3|107280.3|10
1721244550000|2024-07-17 19:29:10|107331.8|107281.8|107330.2|107280.2|107332.2|107282.2|107329.2|107279.2|13
1721244560000|2024-07-17 19:29:20|107330.6|107280.6|107331.8|107281.8|107332|107282|107330.6|107280.6|4
1721244570000|2024-07-17 19:29:30|107331.6|107281.6|107336.3|107286.3|107336.3|107286.3|107331.6|107281.6|13
1721244580000|2024-07-17 19:29:40|107336.5|107286.5|107336.3|107286.3|107336.5|107286.5|107336.3|107286.3|2
1721244590000|2024-07-17 19:29:50|107336.1|107286.1|107333.6|107283.6|107336.1|107286.1|107333.6|107283.6|6
1721244600000|2024-07-17 19:30:00|107333|107283|107335.2|107285.2|107336.2|107286.2|107332.9|107282.9|15
1721244610000|2024-07-17 19:30:10|107335|107285|107339.6|107289.6|107339.6|107289.6|107333.9|107283.9|18
1721244620000|2024-07-17 19:30:20|107339.4|107289.4|107334.3|107284.3|107339.4|107289.4|107334.3|107284.3|13
1721244630000|2024-07-17 19:30:30|107334.2|107284.2|107334.3|107284.3|107334.4|107284.4|107333.7|107283.7|5
1721244640000|2024-07-17 19:30:40|107334.7|107284.7|107335.1|107285.1|107335.1|107285.1|107334.7|107284.7|3
1721244650000|2024-07-17 19:30:50|107334.6|107284.6|107334.4|107284.4|107334.7|107284.7|107334|107284|7
1721244660000|2024-07-17 19:31:00|107334.8|107284.8|107333.8|107283.8|107334.8|107284.8|107333.6|107283.6|9
1721244670000|2024-07-17 19:31:10|107333.7|107283.7|107332|107282|107334.4|107284.4|107332|107282|9
1721244680000|2024-07-17 19:31:20|107332.2|107282.2|107331.6|107281.6|107332.2|107282.2|107331.4|107281.4|10
1721244690000|2024-07-17 19:31:30|107331.3|107281.3|107331.4|107281.4|107331.4|107281.4|107331.2|107281.2|4
1721244700000|2024-07-17 19:31:40|107331.6|107281.6|107333.1|107283.1|107333.1|107283.1|107331.6|107281.6|7
1721244710000|2024-07-17 19:31:50|107333.2|107283.2|107334.4|107284.4|107335.1|107285.1|107332.8|107282.8|11
1721244720000|2024-07-17 19:32:00|107334.6|107284.6|107334.9|107284.9|107334.9|107284.9|107334.2|107284.2|10
1721244730000|2024-07-17 19:32:10|107335.1|107285.1|107337|107287|107337|107287|107335.1|107285.1|5
1721244740000|2024-07-17 19:32:20|107337.2|107287.2|107335.4|107285.4|107337.9|107287.9|107335.4|107285.4|10
1721244750000|2024-07-17 19:32:30|107335.1|107285.1|107332.6|107282.6|107335.1|107285.1|107332.6|107282.6|12
1721244760000|2024-07-17 19:32:40|107333|107283|107333.7|107283.7|107333.9|107283.9|107333|107283|10
1721244770000|2024-07-17 19:32:50|107333.8|107283.8|107335.5|107285.5|107335.7|107285.7|107333.8|107283.8|10
1721244780000|2024-07-17 19:33:00|107335.7|107285.7|107336.5|107286.5|107336.5|107286.5|107335.6|107285.6|5
1721244790000|2024-07-17 19:33:10|107336.6|107286.6|107337.3|107287.3|107337.3|107287.3|107336.6|107286.6|7
1721244800000|2024-07-17 19:33:20|107336.8|107286.8|107335.5|107285.5|107336.8|107286.8|107335.5|107285.5|8
1721244810000|2024-07-17 19:33:30|107335.7|107285.7|107335.7|107285.7|107336|107286|107335.4|107285.4|6
1721244820000|2024-07-17 19:33:40|107335.8|107285.8|107339.3|107289.3|107339.3|107289.3|107335.8|107285.8|15
1721244830000|2024-07-17 19:33:50|107339.6|107289.6|107339.1|107289.1|107339.8|107289.8|107339.1|107289.1|8
1721244840000|2024-07-17 19:34:00|107339.2|107289.2|107339.7|107289.7|107339.7|107289.7|107339.2|107289.2|3
1721244850000|2024-07-17 19:34:10|107339.6|107289.6|107337.5|107287.5|107339.6|107289.6|107337.2|107287.2|13
1721244860000|2024-07-17 19:34:20|107337.6|107287.6|107335.9|107285.9|107337.7|107287.7|107335.9|107285.9|11
1721244870000|2024-07-17 19:34:30|107336.2|107286.2|107335.3|107285.3|107336.2|107286.2|107335.3|107285.3|8
1721244880000|2024-07-17 19:34:40|107335.5|107285.5|107334.9|107284.9|107335.6|107285.6|107334.9|107284.9|6
1721244900000|2024-07-17 19:35:00|107335|107285|107335.1|107285.1|107335.3|107285.3|107335|107285|4
1721244910000|2024-07-17 19:35:10|107334.8|107284.8|107335.4|107285.4|107335.4|107285.4|107334.7|107284.7|9
1721244920000|2024-07-17 19:35:20|107335.5|107285.5|107335.3|107285.3|107335.5|107285.5|107335.3|107285.3|3
1721244930000|2024-07-17 19:35:30|107335.4|107285.4|107335.3|107285.3|107335.4|107285.4|107335.2|107285.2|4
1721244940000|2024-07-17 19:35:40|107335.7|107285.7|107337.5|107287.5|107338.3|107288.3|107335.7|107285.7|13
1721244950000|2024-07-17 19:35:50|107338|107288|107338.4|107288.4|107338.4|107288.4|107338|107288|3
1721244960000|2024-07-17 19:36:00|107338.3|107288.3|107339.3|107289.3|107339.3|107289.3|107338.3|107288.3|11
1721244970000|2024-07-17 19:36:10|107338.9|107288.9|107339.3|107289.3|107339.5|107289.5|107338.9|107288.9|5
1721244980000|2024-07-17 19:36:20|107339.5|107289.5|107339.2|107289.2|107339.6|107289.6|107339|107289|6
1721244990000|2024-07-17 19:36:30|107339.4|107289.4|107339.1|107289.1|107339.5|107289.5|107339.1|107289.1|4
1721245000000|2024-07-17 19:36:40|107339.3|107289.3|107339.2|107289.2|107339.4|107289.4|107339|107289|5
1721245010000|2024-07-17 19:36:50|107339.6|107289.6|107339.5|107289.5|107339.6|107289.6|107339.5|107289.5|2
1721245020000|2024-07-17 19:37:00|107339.2|107289.2|107339.2|107289.2|107339.8|107289.8|107339.1|107289.1|5
1721245030000|2024-07-17 19:37:10|107339.4|107289.4|107339.2|107289.2|107339.4|107289.4|107339.2|107289.2|2
1721245040000|2024-07-17 19:37:20|107339.4|107289.4|107339.3|107289.3|107339.4|107289.4|107339.3|107289.3|2
1721245050000|2024-07-17 19:37:30|107338.7|107288.7|107338.9|107288.9|107339|107289|107338.7|107288.7|7
1721245060000|2024-07-17 19:37:40|107339|107289|107339.3|107289.3|107339.6|107289.6|107339|107289|6
1721245070000|2024-07-17 19:37:50|107339.4|107289.4|107339.2|107289.2|107339.4|107289.4|107339|107289|5
1721245080000|2024-07-17 19:38:00|107339.3|107289.3|107339.6|107289.6|107339.6|107289.6|107339.3|107289.3|3
1721245090000|2024-07-17 19:38:10|107339.5|107289.5|107340.5|107290.5|107340.7|107290.7|107339.3|107289.3|13
1721245100000|2024-07-17 19:38:20|107340.7|107290.7|107341|107291|107341|107291|107340.3|107290.3|10
1721245110000|2024-07-17 19:38:30|107341.3|107291.3|107341.5|107291.5|107342|107292|107341.3|107291.3|5
1721245120000|2024-07-17 19:38:40|107341.8|107291.8|107341|107291|107341.8|107291.8|107341|107291|3
1721245130000|2024-07-17 19:38:50|107340.2|107290.2|107339.2|107289.2|107340.2|107290.2|107337.7|107287.7|11
1721245140000|2024-07-17 19:39:00|107339.5|107289.5|107343.5|107293.5|107343.5|107293.5|107339.5|107289.5|11
1721245150000|2024-07-17 19:39:10|107343.3|107293.3|107343.5|107293.5|107344.2|107294.2|107342.7|107292.7|15
1721245160000|2024-07-17 19:39:20|107343.7|107293.7|107343.3|107293.3|107344|107294|107343|107293|7
1721245170000|2024-07-17 19:39:30|107343.6|107293.6|107344.8|107294.8|107344.8|107294.8|107343.6|107293.6|7
1721245180000|2024-07-17 19:39:40|107345.1|107295.1|107343.2|107293.2|107345.2|107295.2|107343.2|107293.2|5
1721245190000|2024-07-17 19:39:50|107343.4|107293.4|107342.9|107292.9|107343.4|107293.4|107342.7|107292.7|4
1721245200000|2024-07-17 19:40:00|107343.3|107293.3|107342|107292|107343.3|107293.3|107341.6|107291.6|12
1721245210000|2024-07-17 19:40:10|107341.8|107291.8|107341.5|107291.5|107341.9|107291.9|107341.5|107291.5|3
1721245220000|2024-07-17 19:40:20|107341.6|107291.6|107341.7|107291.7|107342|107292|107341.6|107291.6|8
1721245230000|2024-07-17 19:40:30|107342.1|107292.1|107346.2|107296.2|107346.2|107296.2|107342.1|107292.1|9
1721245240000|2024-07-17 19:40:40|107346.3|107296.3|107348.9|107298.9|107348.9|107298.9|107346.3|107296.3|10
1721245250000|2024-07-17 19:40:50|107348.8|107298.8|107348.6|107298.6|107348.8|107298.8|107348.1|107298.1|9
1721245260000|2024-07-17 19:41:00|107348.8|107298.8|107348.5|107298.5|107348.8|107298.8|107348.5|107298.5|4
1721245270000|2024-07-17 19:41:10|107348.3|107298.3|107348.9|107298.9|107349|107299|107348|107298|5
1721245280000|2024-07-17 19:41:20|107349.2|107299.2|107349.2|107299.2|107349.2|107299.2|107349.2|107299.2|1
1721245290000|2024-07-17 19:41:30|107349.3|107299.3|107346.7|107296.7|107349.3|107299.3|107346.7|107296.7|6
1721245300000|2024-07-17 19:41:40|107346.5|107296.5|107346|107296|107346.5|107296.5|107345.8|107295.8|4
1721245310000|2024-07-17 19:41:50|107346.1|107296.1|107348|107298|107348|107298|107346.1|107296.1|5
1721245320000|2024-07-17 19:42:00|107348.3|107298.3|107346.1|107296.1|107348.3|107298.3|107346.1|107296.1|6
1721245330000|2024-07-17 19:42:10|107345.9|107295.9|107348|107298|107348|107298|107345.7|107295.7|8
1721245340000|2024-07-17 19:42:20|107348.3|107298.3|107348|107298|107348.3|107298.3|107348|107298|3
1721245350000|2024-07-17 19:42:30|107348.2|107298.2|107347.8|107297.8|107348.2|107298.2|107347.8|107297.8|2
1721245360000|2024-07-17 19:42:40|107348|107298|107348.4|107298.4|107348.4|107298.4|107348|107298|5
1721245370000|2024-07-17 19:42:50|107347.9|107297.9|107348.4|107298.4|107348.4|107298.4|107347.9|107297.9|4
1721245380000|2024-07-17 19:43:00|107347.6|107297.6|107348.4|107298.4|107348.4|107298.4|107347.6|107297.6|6
1721245390000|2024-07-17 19:43:10|107348|107298|107348.1|107298.1|107348.2|107298.2|107348|107298|4
1721245400000|2024-07-17 19:43:20|107348.2|107298.2|107352.4|107302.4|107352.4|107302.4|107348.2|107298.2|9
1721245410000|2024-07-17 19:43:30|107352.6|107302.6|107356.7|107306.7|107356.8|107306.8|107352.6|107302.6|8
1721245420000|2024-07-17 19:43:40|107357.1|107307.1|107357|107307|107357.2|107307.2|107357|107307|3
1721245440000|2024-07-17 19:44:00|107357.8|107307.8|107357.6|107307.6|107357.9|107307.9|107357.2|107307.2|6
1721245450000|2024-07-17 19:44:10|107356.9|107306.9|107357.1|107307.1|107357.1|107307.1|107356.9|107306.9|2
1721245460000|2024-07-17 19:44:20|107357.2|107307.2|107356.7|107306.7|107357.2|107307.2|107356.5|107306.5|4
1721245470000|2024-07-17 19:44:30|107356.8|107306.8|107356.8|107306.8|107356.8|107306.8|107356.8|107306.8|1
1721245480000|2024-07-17 19:44:40|107356.9|107306.9|107356.9|107306.9|107356.9|107306.9|107356.9|107306.9|1
1721245490000|2024-07-17 19:44:50|107357|107307|107358|107308|107358|107308|107357|107307|3
1721245500000|2024-07-17 19:45:00|107357.7|107307.7|107355.5|107305.5|107357.9|107307.9|107355.1|107305.1|12
1721245510000|2024-07-17 19:45:10|107355.4|107305.4|107354.7|107304.7|107355.4|107305.4|107353.3|107303.3|13
1721245520000|2024-07-17 19:45:20|107354.5|107304.5|107355.4|107305.4|107355.4|107305.4|107354.2|107304.2|9
1721245530000|2024-07-17 19:45:30|107355.2|107305.2|107357.8|107307.8|107357.8|107307.8|107355.2|107305.2|8
1721245540000|2024-07-17 19:45:40|107358|107308|107358.1|107308.1|107358.1|107308.1|107358|107308|2
1721245550000|2024-07-17 19:45:50|107359|107309|107363.4|107313.4|107363.4|107313.4|107358.7|107308.7|8
1721245560000|2024-07-17 19:46:00|107363.6|107313.6|107363.1|107313.1|107364.4|107314.4|107362.5|107312.5|25
1721245570000|2024-07-17 19:46:10|107363.3|107313.3|107361.5|107311.5|107363.3|107313.3|107361.3|107311.3|22
1721245580000|2024-07-17 19:46:20|107361.4|107311.4|107360.9|107310.9|107361.4|107311.4|107360.4|107310.4|9
1721245590000|2024-07-17 19:46:30|107361|107311|107370|107320|107370|107320|107361|107311|19
1721245600000|2024-07-17 19:46:40|107369.5|107319.5|107366.7|107316.7|107369.5|107319.5|107366.7|107316.7|6
1721245610000|2024-07-17 19:46:50|107366.5|107316.5|107366.3|107316.3|107366.6|107316.6|107365.7|107315.7|9
1721245620000|2024-07-17 19:47:00|107366.5|107316.5|107369.3|107319.3|107369.3|107319.3|107366.5|107316.5|7
1721245630000|2024-07-17 19:47:10|107369.1|107319.1|107366.1|107316.1|107369.1|107319.1|107365.9|107315.9|11
1721245640000|2024-07-17 19:47:20|107365.8|107315.8|107366.1|107316.1|107366.1|107316.1|107365.8|107315.8|4
1721245650000|2024-07-17 19:47:30|107366.2|107316.2|107365.8|107315.8|107366.3|107316.3|107365.6|107315.6|5
1721245660000|2024-07-17 19:47:40|107366.2|107316.2|107367|107317|107367|107317|107366.1|107316.1|6
1721245670000|2024-07-17 19:47:50|107366.9|107316.9|107369.7|107319.7|107369.7|107319.7|107366.8|107316.8|14
1721245680000|2024-07-17 19:48:00|107369.2|107319.2|107369.2|107319.2|107369.8|107319.8|107369.2|107319.2|5
1721245690000|2024-07-17 19:48:10|107369.3|107319.3|107368.8|107318.8|107369.3|107319.3|107368.8|107318.8|5
1721245700000|2024-07-17 19:48:20|107368.7|107318.7|107364.9|107314.9|107368.7|107318.7|107364.2|107314.2|8
1721245710000|2024-07-17 19:48:30|107364.4|107314.4|107365|107315|107365.2|107315.2|107364.4|107314.4|6
1721245720000|2024-07-17 19:48:40|107364.8|107314.8|107361.1|107311.1|107365|107315|107361.1|107311.1|8
1721245730000|2024-07-17 19:48:50|107360.4|107310.4|107357.2|107307.2|107360.4|107310.4|107357|107307|17
1721245740000|2024-07-17 19:49:00|107357.9|107307.9|107359.8|107309.8|107359.8|107309.8|107357.9|107307.9|8
1721245750000|2024-07-17 19:49:10|107359.9|107309.9|107359.7|107309.7|107360.1|107310.1|107359.7|107309.7|5
1721245760000|2024-07-17 19:49:20|107359.8|107309.8|107361.1|107311.1|107361.1|107311.1|107359.5|107309.5|6
1721245770000|2024-07-17 19:49:30|107360.7|107310.7|107357.9|107307.9|107360.7|107310.7|107357.9|107307.9|12
1721245780000|2024-07-17 19:49:40|107357.6|107307.6|107355.4|107305.4|107357.6|107307.6|107355.4|107305.4|7
1721245790000|2024-07-17 19:49:50|107355.2|107305.2|107355.4|107305.4|107355.7|107305.7|107355.2|107305.2|6
1721245800000|2024-07-17 19:50:00|107353.9|107303.9|107351.6|107301.6|107354|107304|107351.6|107301.6|17
1721245810000|2024-07-17 19:50:10|107351|107301|107347|107297|107351|107301|107347|107297|11
1721245820000|2024-07-17 19:50:20|107346.9|107296.9|107345.9|107295.9|107348.6|107298.6|107345.9|107295.9|12
1721245830000|2024-07-17 19:50:30|107345.8|107295.8|107345.8|107295.8|107345.8|107295.8|107345.8|107295.8|1
1721245840000|2024-07-17 19:50:40|107345.4|107295.4|107344.3|107294.3|107345.5|107295.5|107344.2|107294.2|10
1721245850000|2024-07-17 19:50:50|107344.2|107294.2|107341.5|107291.5|107344.2|107294.2|107341.5|107291.5|7
1721245860000|2024-07-17 19:51:00|107341.7|107291.7|107342.2|107292.2|107343.5|107293.5|107341.7|107291.7|12
1721245870000|2024-07-17 19:51:10|107342.3|107292.3|107343.7|107293.7|107343.7|107293.7|107342.1|107292.1|7
1721245880000|2024-07-17 19:51:20|107343.9|107293.9|107344.1|107294.1|107344.1|107294.1|107343.9|107293.9|5
1721245890000|2024-07-17 19:51:30|107344|107294|107343.8|107293.8|107344.2|107294.2|107343.8|107293.8|7
1721245900000|2024-07-17 19:51:40|107343.4|107293.4|107343|107293|107343.4|107293.4|107342.8|107292.8|4
1721245910000|2024-07-17 19:51:50|107343.2|107293.2|107342.6|107292.6|107343.4|107293.4|107342.6|107292.6|5
1721245920000|2024-07-17 19:52:00|107342.4|107292.4|107342.4|107292.4|107343|107293|107342.4|107292.4|7
1721245930000|2024-07-17 19:52:10|107342.2|107292.2|107340.9|107290.9|107342.2|107292.2|107340.9|107290.9|5
1721245940000|2024-07-17 19:52:20|107341.2|107291.2|107340.8|107290.8|107341.4|107291.4|107340.8|107290.8|6
1721245950000|2024-07-17 19:52:30|107340.5|107290.5|107339.7|107289.7|107340.5|107290.5|107339.7|107289.7|4
1721245960000|2024-07-17 19:52:40|107340|107290|107340|107290|107340.2|107290.2|107339.9|107289.9|4
1721245970000|2024-07-17 19:52:50|107340.2|107290.2|107338.8|107288.8|107340.2|107290.2|107338.4|107288.4|8
1721245980000|2024-07-17 19:53:00|107338.6|107288.6|107337.9|107287.9|107339.9|107289.9|107337.9|107287.9|13
1721245990000|2024-07-17 19:53:10|107337.6|107287.6|107332.9|107282.9|107337.6|107287.6|107332.9|107282.9|15
1721246000000|2024-07-17 19:53:20|107333.4|107283.4|107333.4|107283.4|107333.5|107283.5|107333|107283|7
1721246010000|2024-07-17 19:53:30|107333.1|107283.1|107331.4|107281.4|107333.1|107283.1|107331.4|107281.4|6
1721246020000|2024-07-17 19:53:40|107331.8|107281.8|107331.5|107281.5|107331.8|107281.8|107331.4|107281.4|4
1721246030000|2024-07-17 19:53:50|107331.1|107281.1|107332.6|107282.6|107332.6|107282.6|107331.1|107281.1|6
1721246040000|2024-07-17 19:54:00|107332.8|107282.8|107333.5|107283.5|107333.5|107283.5|107332.6|107282.6|5
1721246050000|2024-07-17 19:54:10|107333.7|107283.7|107339|107289|107339.4|107289.4|107333.6|107283.6|16
1721246060000|2024-07-17 19:54:20|107338.9|107288.9|107341|107291|107341|107291|107338.8|107288.8|10
1721246070000|2024-07-17 19:54:30|107341.1|107291.1|107343.7|107293.7|107343.7|107293.7|107341.1|107291.1|10
1721246080000|2024-07-17 19:54:40|107344|107294|107346.7|107296.7|107347.2|107297.2|107344|107294|11
1721246090000|2024-07-17 19:54:50|107346.9|107296.9|107346.5|107296.5|107347.1|107297.1|107346.1|107296.1|10
1721246100000|2024-07-17 19:55:00|107347.2|107297.2|107350.5|107300.5|107350.5|107300.5|107347.1|107297.1|13
1721246110000|2024-07-17 19:55:10|107350.7|107300.7|107349.1|107299.1|107351.3|107301.3|107349.1|107299.1|9
1721246120000|2024-07-17 19:55:20|107348.9|107298.9|107345.5|107295.5|107348.9|107298.9|107345|107295|14
1721246130000|2024-07-17 19:55:30|107345.7|107295.7|107347.3|107297.3|107347.3|107297.3|107345.7|107295.7|11
1721246140000|2024-07-17 19:55:40|107347.1|107297.1|107345.5|107295.5|107347.1|107297.1|107344.6|107294.6|13
1721246150000|2024-07-17 19:55:50|107345.7|107295.7|107346.1|107296.1|107346.6|107296.6|107345.7|107295.7|8
1721246160000|2024-07-17 19:56:00|107346|107296|107349.5|107299.5|107349.6|107299.6|107345.3|107295.3|9
1721246170000|2024-07-17 19:56:10|107349.3|107299.3|107346.2|107296.2|107350.2|107300.2|107345.3|107295.3|19
1721246180000|2024-07-17 19:56:20|107345.8|107295.8|107349.5|107299.5|107349.5|107299.5|107345.8|107295.8|16
1721246190000|2024-07-17 19:56:30|107349.7|107299.7|107349.5|107299.5|107350.4|107300.4|107348.9|107298.9|13
1721246200000|2024-07-17 19:56:40|107349.2|107299.2|107349.3|107299.3|107349.3|107299.3|107349.2|107299.2|2
1721246210000|2024-07-17 19:56:50|107349.1|107299.1|107346.7|107296.7|107349.1|107299.1|107346.6|107296.6|7
1721246220000|2024-07-17 19:57:00|107347.2|107297.2|107347.4|107297.4|107348.1|107298.1|107347.2|107297.2|6
1721246230000|2024-07-17 19:57:10|107347.1|107297.1|107346.5|107296.5|107347.6|107297.6|107346.5|107296.5|7
1721246240000|2024-07-17 19:57:20|107346.8|107296.8|107346.6|107296.6|107346.8|107296.8|107346|107296|3
1721246250000|2024-07-17 19:57:30|107347.2|107297.2|107344.5|107294.5|107347.2|107297.2|107344.4|107294.4|5
1721246260000|2024-07-17 19:57:40|107344.3|107294.3|107344.4|107294.4|107344.5|107294.5|107344.3|107294.3|5
1721246270000|2024-07-17 19:57:50|107344.1|107294.1|107335.5|107285.5|107344.1|107294.1|107335.5|107285.5|22
1721246280000|2024-07-17 19:58:00|107335.3|107285.3|107336.3|107286.3|107337.2|107287.2|107334.8|107284.8|14
1721246290000|2024-07-17 19:58:10|107336.4|107286.4|107336.2|107286.2|107336.4|107286.4|107334.3|107284.3|14
1721246300000|2024-07-17 19:58:20|107336|107286|107336.6|107286.6|107336.9|107286.9|107335.6|107285.6|11
1721246310000|2024-07-17 19:58:30|107337|107287|107336.2|107286.2|107337.1|107287.1|107336.2|107286.2|4
1721246320000|2024-07-17 19:58:40|107335.9|107285.9|107336.1|107286.1|107336.1|107286.1|107335.4|107285.4|9
1721246330000|2024-07-17 19:58:50|107336.3|107286.3|107336.9|107286.9|107336.9|107286.9|107336.3|107286.3|8
1721246340000|2024-07-17 19:59:00|107336.3|107286.3|107335.6|107285.6|107336.6|107286.6|107335|107285|11
1721246350000|2024-07-17 19:59:10|107334.9|107284.9|107333|107283|107334.9|107284.9|107332.5|107282.5|13
1721246360000|2024-07-17 19:59:20|107333.1|107283.1|107331.5|107281.5|107333.2|107283.2|107331.4|107281.4|11
1721246370000|2024-07-17 19:59:30|107331|107281|107330.7|107280.7|107331|107281|107330.3|107280.3|12
1721246380000|2024-07-17 19:59:40|107330.8|107280.8|107332.5|107282.5|107332.5|107282.5|107330.3|107280.3|9
1721246390000|2024-07-17 19:59:50|107333.2|107283.2|107334.7|107284.7|107334.7|107284.7|107332.7|107282.7|19
1721246400000|2024-07-17 20:00:00|107336.5|107286.5|107336.8|107286.8|107337.6|107287.6|107336.4|107286.4|15
1721246410000|2024-07-17 20:00:10|107337|107287|107339.4|107289.4|107339.5|107289.5|107336.8|107286.8|12
1721246420000|2024-07-17 20:00:20|107339.5|107289.5|107339.6|107289.6|107339.6|107289.6|107339.1|107289.1|8
1721246430000|2024-07-17 20:00:30|107339.4|107289.4|107340.8|107290.8|107340.8|107290.8|107339.4|107289.4|6
1721246440000|2024-07-17 20:00:40|107340.3|107290.3|107338.3|107288.3|107340.3|107290.3|107338.3|107288.3|8
1721246450000|2024-07-17 20:00:50|107338.1|107288.1|107337.6|107287.6|107338.3|107288.3|107337.6|107287.6|4
1721246460000|2024-07-17 20:01:00|107337.7|107287.7|107337.9|107287.9|107338.5|107288.5|107337.7|107287.7|10
1721246470000|2024-07-17 20:01:10|107338.1|107288.1|107338.5|107288.5|107339.2|107289.2|107338.1|107288.1|5
1721246480000|2024-07-17 20:01:20|107338.3|107288.3|107339.1|107289.1|107339.1|107289.1|107337.8|107287.8|9
1721246490000|2024-07-17 20:01:30|107338.9|107288.9|107338.5|107288.5|107338.9|107288.9|107338.5|107288.5|3
1721246500000|2024-07-17 20:01:40|107337.8|107287.8|107338.6|107288.6|107338.9|107288.9|107337.8|107287.8|9
1721246510000|2024-07-17 20:01:50|107339.3|107289.3|107338.3|107288.3|107339.5|107289.5|107338.3|107288.3|5
1721246520000|2024-07-17 20:02:00|107338.4|107288.4|107338.9|107288.9|107339|107289|107338.4|107288.4|7
1721246530000|2024-07-17 20:02:10|107339.1|107289.1|107345|107295|107345|107295|107339.1|107289.1|9
1721246540000|2024-07-17 20:02:20|107344.8|107294.8|107343.5|107293.5|107345|107295|107343.5|107293.5|8
1721246550000|2024-07-17 20:02:30|107343.3|107293.3|107341.7|107291.7|107343.3|107293.3|107341.7|107291.7|10
1721246560000|2024-07-17 20:02:40|107341.5|107291.5|107339.6|107289.6|107341.5|107291.5|107339.6|107289.6|6
1721246570000|2024-07-17 20:02:50|107339.7|107289.7|107339.8|107289.8|107339.8|107289.8|107339.6|107289.6|4
1721246580000|2024-07-17 20:03:00|107339.6|107289.6|107339.4|107289.4|107339.6|107289.6|107339.4|107289.4|2
1721246590000|2024-07-17 20:03:10|107339.2|107289.2|107339.5|107289.5|107339.6|107289.6|107339.2|107289.2|5
1721246600000|2024-07-17 20:03:20|107339.4|107289.4|107340.5|107290.5|107340.7|107290.7|107339.4|107289.4|8
1721246610000|2024-07-17 20:03:30|107341|107291|107341.1|107291.1|107341.4|107291.4|107341|107291|5
1721246620000|2024-07-17 20:03:40|107340.8|107290.8|107340.9|107290.9|107340.9|107290.9|107340.8|107290.8|2
1721246630000|2024-07-17 20:03:50|107341.1|107291.1|107341.3|107291.3|107341.4|107291.4|107340.9|107290.9|5
1721246640000|2024-07-17 20:04:00|107341|107291|107341.4|107291.4|107341.4|107291.4|107341|107291|4
1721246650000|2024-07-17 20:04:10|107341.5|107291.5|107341.4|107291.4|107341.8|107291.8|107341.4|107291.4|6
1721246660000|2024-07-17 20:04:20|107341.1|107291.1|107340.8|107290.8|107341.1|107291.1|107340.7|107290.7|6
1721246670000|2024-07-17 20:04:30|107340.7|107290.7|107340.6|107290.6|107340.7|107290.7|107340.2|107290.2|4
1721246680000|2024-07-17 20:04:40|107340.5|107290.5|107341.5|107291.5|107341.5|107291.5|107340.5|107290.5|3
1721246690000|2024-07-17 20:04:50|107341.4|107291.4|107340.6|107290.6|107341.4|107291.4|107340.1|107290.1|9
1721246700000|2024-07-17 20:05:00|107340.8|107290.8|107342.7|107292.7|107342.7|107292.7|107339.7|107289.7|10
1721246710000|2024-07-17 20:05:10|107342.4|107292.4|107343.3|107293.3|107343.3|107293.3|107341.8|107291.8|6
1721246720000|2024-07-17 20:05:20|107343.4|107293.4|107343.3|107293.3|107343.4|107293.4|107343.2|107293.2|3
1721246730000|2024-07-17 20:05:30|107343.4|107293.4|107342.8|107292.8|107343.4|107293.4|107342.8|107292.8|7
1721246740000|2024-07-17 20:05:40|107342.9|107292.9|107343|107293|107343.3|107293.3|107342.9|107292.9|4
1721246750000|2024-07-17 20:05:50|107344.2|107294.2|107343.3|107293.3|107344.2|107294.2|107343.3|107293.3|5
1721246760000|2024-07-17 20:06:00|107343.4|107293.4|107344.5|107294.5|107344.5|107294.5|107343.1|107293.1|10
1721246770000|2024-07-17 20:06:10|107344.6|107294.6|107345.1|107295.1|107345.1|107295.1|107344.4|107294.4|7
1721246780000|2024-07-17 20:06:20|107344.7|107294.7|107345|107295|107345|107295|107344.6|107294.6|3
1721246790000|2024-07-17 20:06:30|107344.7|107294.7|107345.1|107295.1|107345.2|107295.2|107344.7|107294.7|6
1721246800000|2024-07-17 20:06:40|107345.2|107295.2|107345.3|107295.3|107345.4|107295.4|107345.2|107295.2|4
1721246810000|2024-07-17 20:06:50|107345.2|107295.2|107344.7|107294.7|107345.2|107295.2|107344.7|107294.7|3
1721246820000|2024-07-17 20:07:00|107344.8|107294.8|107345.1|107295.1|107345.1|107295.1|107344.7|107294.7|4
1721246830000|2024-07-17 20:07:10|107345.2|107295.2|107345.2|107295.2|107345.3|107295.3|107345.2|107295.2|3
1721246840000|2024-07-17 20:07:20|107345.1|107295.1|107345.8|107295.8|107345.8|107295.8|107345|107295|6
1721246850000|2024-07-17 20:07:30|107345.9|107295.9|107345.9|107295.9|107346.1|107296.1|107345.9|107295.9|3
1721246860000|2024-07-17 20:07:40|107345.7|107295.7|107345.3|107295.3|107345.7|107295.7|107345.3|107295.3|4
1721246870000|2024-07-17 20:07:50|107345.4|107295.4|107344.8|107294.8|107345.4|107295.4|107344.8|107294.8|5
1721246880000|2024-07-17 20:08:00|107344.9|107294.9|107345|107295|107345|107295|107344.9|107294.9|2
1721246890000|2024-07-17 20:08:10|107344.8|107294.8|107343.9|107293.9|107344.8|107294.8|107343.9|107293.9|5
1721246900000|2024-07-17 20:08:20|107343.8|107293.8|107343.4|107293.4|107343.8|107293.8|107343.4|107293.4|3
1721246910000|2024-07-17 20:08:30|107343.3|107293.3|107343.2|107293.2|107343.3|107293.3|107343.2|107293.2|2
1721246920000|2024-07-17 20:08:40|107343.1|107293.1|107343.3|107293.3|107343.5|107293.5|107343.1|107293.1|5
1721246930000|2024-07-17 20:08:50|107343.7|107293.7|107343.8|107293.8|107343.8|107293.8|107343.6|107293.6|3
1721246940000|2024-07-17 20:09:00|107344.3|107294.3|107343.3|107293.3|107344.3|107294.3|107343.3|107293.3|7
1721246950000|2024-07-17 20:09:10|107343.4|107293.4|107343.8|107293.8|107343.8|107293.8|107343.4|107293.4|3
1721246960000|2024-07-17 20:09:20|107343.6|107293.6|107342.1|107292.1|107343.6|107293.6|107342.1|107292.1|5
1721246970000|2024-07-17 20:09:30|107342.3|107292.3|107342.2|107292.2|107342.6|107292.6|107342.2|107292.2|4
1721246980000|2024-07-17 20:09:40|107342.3|107292.3|107344.3|107294.3|107344.3|107294.3|107342.3|107292.3|8
1721246990000|2024-07-17 20:09:50|107344.2|107294.2|107344.2|107294.2|107344.2|107294.2|107344.2|107294.2|1
1721247000000|2024-07-17 20:10:00|107344.1|107294.1|107344.2|107294.2|107344.2|107294.2|107343.4|107293.4|10
1721247010000|2024-07-17 20:10:10|107344.9|107294.9|107345.5|107295.5|107345.5|107295.5|107344.9|107294.9|4
1721247020000|2024-07-17 20:10:20|107345.2|107295.2|107344.4|107294.4|107345.4|107295.4|107344.4|107294.4|7
1721247030000|2024-07-17 20:10:30|107344.7|107294.7|107344.4|107294.4|107345.1|107295.1|107344.4|107294.4|6
1721247040000|2024-07-17 20:10:40|107344.3|107294.3|107343.7|107293.7|107344.3|107294.3|107343.7|107293.7|3
1721247050000|2024-07-17 20:10:50|107343.5|107293.5|107343.5|107293.5|107343.5|107293.5|107343.5|107293.5|1
1721247060000|2024-07-17 20:11:00|107343.3|107293.3|107344|107294|107344|107294|107343.3|107293.3|4
1721247070000|2024-07-17 20:11:10|107343.9|107293.9|107344.4|107294.4|107344.4|107294.4|107343.9|107293.9|2
1721247080000|2024-07-17 20:11:20|107345|107295|107345.1|107295.1|107345.1|107295.1|107345|107295|2
1721247090000|2024-07-17 20:11:30|107345|107295|107345|107295|107345|107295|107345|107295|1
1721247100000|2024-07-17 20:11:40|107344.5|107294.5|107344.4|107294.4|107344.5|107294.5|107344.4|107294.4|2
1721247110000|2024-07-17 20:11:50|107343.8|107293.8|107343.9|107293.9|107343.9|107293.9|107343.8|107293.8|2
1721247120000|2024-07-17 20:12:00|107344|107294|107344.1|107294.1|107344.1|107294.1|107344|107294|2
1721247130000|2024-07-17 20:12:10|107344.6|107294.6|107345.8|107295.8|107345.8|107295.8|107344.4|107294.4|5
1721247140000|2024-07-17 20:12:20|107345.7|107295.7|107346.2|107296.2|107346.2|107296.2|107345.7|107295.7|4
1721247150000|2024-07-17 20:12:30|107346.3|107296.3|107346.2|107296.2|107346.3|107296.3|107346.2|107296.2|2
1721247160000|2024-07-17 20:12:40|107346.4|107296.4|107346.4|107296.4|107346.4|107296.4|107346.4|107296.4|1
1721247170000|2024-07-17 20:12:50|107346.3|107296.3|107346.4|107296.4|107346.4|107296.4|107346.3|107296.3|2
1721247180000|2024-07-17 20:13:00|107345.9|107295.9|107346.3|107296.3|107346.3|107296.3|107345.9|107295.9|6
1721247190000|2024-07-17 20:13:10|107346.4|107296.4|107346.4|107296.4|107346.4|107296.4|107346.4|107296.4|1
1721247200000|2024-07-17 20:13:20|107346.3|107296.3|107345.7|107295.7|107346.4|107296.4|107345.7|107295.7|4
1721247210000|2024-07-17 20:13:30|107345.5|107295.5|107345.1|107295.1|107345.5|107295.5|107345.1|107295.1|4
1721247220000|2024-07-17 20:13:40|107345|107295|107345.3|107295.3|107345.3|107295.3|107345|107295|3
1721247230000|2024-07-17 20:13:50|107345.5|107295.5|107346.5|107296.5|107346.5|107296.5|107345.4|107295.4|5
1721247240000|2024-07-17 20:14:00|107345.9|107295.9|107346.4|107296.4|107346.4|107296.4|107345.9|107295.9|3
1721247250000|2024-07-17 20:14:10|107346.7|107296.7|107346.9|107296.9|107346.9|107296.9|107346.4|107296.4|4
1721247260000|2024-07-17 20:14:20|107346.7|107296.7|107347|107297|107347|107297|107346.6|107296.6|4
1721247270000|2024-07-17 20:14:30|107347.1|107297.1|107347.4|107297.4|107347.4|107297.4|107347.1|107297.1|3
1721247280000|2024-07-17 20:14:40|107347.5|107297.5|107346.9|107296.9|107347.7|107297.7|107346.8|107296.8|7
1721247290000|2024-07-17 20:14:50|107347.1|107297.1|107347.4|107297.4|107347.8|107297.8|107347|107297|8
1721247300000|2024-07-17 20:15:00|107347.8|107297.8|107347.7|107297.7|107348|107298|107347.7|107297.7|5
1721247310000|2024-07-17 20:15:10|107347.8|107297.8|107347.4|107297.4|107347.8|107297.8|107347.4|107297.4|4
1721247320000|2024-07-17 20:15:20|107347.5|107297.5|107347.5|107297.5|107347.7|107297.7|107347.4|107297.4|6
1721247330000|2024-07-17 20:15:30|107347.4|107297.4|107347.1|107297.1|107347.4|107297.4|107347.1|107297.1|3
1721247340000|2024-07-17 20:15:40|107347.2|107297.2|107347.2|107297.2|107347.2|107297.2|107347.2|107297.2|1
1721247350000|2024-07-17 20:15:50|107347.3|107297.3|107347|107297|107347.3|107297.3|107347|107297|3
1721247360000|2024-07-17 20:16:00|107346.9|107296.9|107346.7|107296.7|107346.9|107296.9|107346.7|107296.7|2
1721247370000|2024-07-17 20:16:10|107346.2|107296.2|107342.6|107292.6|107346.2|107296.2|107342.2|107292.2|7
1721247390000|2024-07-17 20:16:30|107342.8|107292.8|107342.8|107292.8|107342.8|107292.8|107342.8|107292.8|1
1721247400000|2024-07-17 20:16:40|107342.5|107292.5|107342.6|107292.6|107342.6|107292.6|107342.5|107292.5|2
1721247410000|2024-07-17 20:16:50|107342.5|107292.5|107342.5|107292.5|107342.5|107292.5|107342.5|107292.5|1
1721247420000|2024-07-17 20:17:00|107342.9|107292.9|107343.3|107293.3|107343.3|107293.3|107342.9|107292.9|4
1721247430000|2024-07-17 20:17:10|107343.2|107293.2|107343.6|107293.6|107343.6|107293.6|107343.2|107293.2|4
1721247440000|2024-07-17 20:17:20|107343.2|107293.2|107341|107291|107343.2|107293.2|107341|107291|6
1721247450000|2024-07-17 20:17:30|107340.9|107290.9|107341.9|107291.9|107342.1|107292.1|107340.2|107290.2|8
1721247460000|2024-07-17 20:17:40|107342|107292|107341.8|107291.8|107342|107292|107341.8|107291.8|2
1721247470000|2024-07-17 20:17:50|107342.3|107292.3|107342.4|107292.4|107342.4|107292.4|107342.3|107292.3|2
1721247480000|2024-07-17 20:18:00|107342.7|107292.7|107342.7|107292.7|107342.7|107292.7|107342.6|107292.6|3
1721247490000|2024-07-17 20:18:10|107342.6|107292.6|107342.4|107292.4|107342.6|107292.6|107342.4|107292.4|3
1721247500000|2024-07-17 20:18:20|107342.5|107292.5|107343.8|107293.8|107343.8|107293.8|107342.5|107292.5|4
1721247510000|2024-07-17 20:18:30|107344.1|107294.1|107347.3|107297.3|107347.3|107297.3|107344.1|107294.1|10
1721247530000|2024-07-17 20:18:50|107347.4|107297.4|107347.1|107297.1|107347.4|107297.4|107346.9|107296.9|5
1721247540000|2024-07-17 20:19:00|107347|107297|107346.9|107296.9|107347.1|107297.1|107346.9|107296.9|3
1721247550000|2024-07-17 20:19:10|107346.8|107296.8|107343|107293|107346.8|107296.8|107342|107292|15
1721247570000|2024-07-17 20:19:30|107343.3|107293.3|107343.2|107293.2|107343.6|107293.6|107342.4|107292.4|12
1721247580000|2024-07-17 20:19:40|107342.9|107292.9|107333.6|107283.6|107342.9|107292.9|107333.5|107283.5|19
1721247590000|2024-07-17 20:19:50|107333.5|107283.5|107330.9|107280.9|107333.5|107283.5|107330.9|107280.9|6
1721247600000|2024-07-17 20:20:00|107330|107280|107326|107276|107330.2|107280.2|107326|107276|16
1721247610000|2024-07-17 20:20:10|107325.8|107275.8|107325.8|107275.8|107325.8|107275.8|107325.8|107275.8|1
1721247620000|2024-07-17 20:20:20|107326|107276|107325.8|107275.8|107326|107276|107325.8|107275.8|2
1721247630000|2024-07-17 20:20:30|107325.7|107275.7|107325.3|107275.3|107325.7|107275.7|107325|107275|7
1721247640000|2024-07-17 20:20:40|107325.4|107275.4|107325.4|107275.4|107326.6|107276.6|107325.4|107275.4|6
1721247650000|2024-07-17 20:20:50|107324.8|107274.8|107321.4|107271.4|107324.8|107274.8|107320.7|107270.7|14
1721247660000|2024-07-17 20:21:00|107321.3|107271.3|107321.3|107271.3|107321.4|107271.4|107321.2|107271.2|5
1721247670000|2024-07-17 20:21:10|107320.8|107270.8|107315.5|107265.5|107320.8|107270.8|107315.5|107265.5|16
1721247690000|2024-07-17 20:21:30|107314.9|107264.9|107313|107263|107314.9|107264.9|107313|107263|5
1721247700000|2024-07-17 20:21:40|107313.3|107263.3|107312.4|107262.4|107313.3|107263.3|107312.4|107262.4|7
1721247710000|2024-07-17 20:21:50|107312.2|107262.2|107313.1|107263.1|107313.1|107263.1|107312.2|107262.2|4
1721247720000|2024-07-17 20:22:00|107312.9|107262.9|107312.1|107262.1|107312.9|107262.9|107312.1|107262.1|4
1721247730000|2024-07-17 20:22:10|107312.2|107262.2|107311.4|107261.4|107312.3|107262.3|107311.4|107261.4|6
1721247740000|2024-07-17 20:22:20|107311.2|107261.2|107310.4|107260.4|107311.2|107261.2|107310.4|107260.4|7
1721247750000|2024-07-17 20:22:30|107310.6|107260.6|107310.7|107260.7|107310.9|107260.9|107310.4|107260.4|5
1721247760000|2024-07-17 20:22:40|107310.6|107260.6|107310.9|107260.9|107310.9|107260.9|107310.6|107260.6|2
1721247770000|2024-07-17 20:22:50|107311|107261|107310.9|107260.9|107311|107261|107310.9|107260.9|2
1721247780000|2024-07-17 20:23:00|107310.7|107260.7|107310.3|107260.3|107310.7|107260.7|107309.6|107259.6|3
1721247790000|2024-07-17 20:23:10|107310|107260|107309.7|107259.7|107310.2|107260.2|107309.5|107259.5|7
1721247800000|2024-07-17 20:23:20|107310.3|107260.3|107310.2|107260.2|107310.4|107260.4|107309.7|107259.7|5
1721247810000|2024-07-17 20:23:30|107310.3|107260.3|107310.1|107260.1|107310.3|107260.3|107310|107260|3
1721247820000|2024-07-17 20:23:40|107310.2|107260.2|107310.5|107260.5|107310.5|107260.5|107310.2|107260.2|2
1721247830000|2024-07-17 20:23:50|107310.4|107260.4|107310.3|107260.3|107310.8|107260.8|107310.3|107260.3|6
1721247840000|2024-07-17 20:24:00|107310.4|107260.4|107310.1|107260.1|107310.7|107260.7|107310.1|107260.1|5
1721247850000|2024-07-17 20:24:10|107310.2|107260.2|107310|107260|107310.3|107260.3|107310|107260|3
1721247860000|2024-07-17 20:24:20|107309.8|107259.8|107307|107257|107309.8|107259.8|107307|107257|5
1721247870000|2024-07-17 20:24:30|107306.9|107256.9|107307|107257|107307|107257|107306.7|107256.7|4
1721247880000|2024-07-17 20:24:40|107306.8|107256.8|107306.8|107256.8|107306.8|107256.8|107306.8|107256.8|1
1721247890000|2024-07-17 20:24:50|107306.7|107256.7|107307.2|107257.2|107307.2|107257.2|107306.4|107256.4|4
1721247900000|2024-07-17 20:25:00|107307.4|107257.4|107302.8|107252.8|107307.4|107257.4|107302.8|107252.8|10
1721247910000|2024-07-17 20:25:10|107303.1|107253.1|107305.1|107255.1|107305.1|107255.1|107303.1|107253.1|7
1721247920000|2024-07-17 20:25:20|107304.9|107254.9|107305.2|107255.2|107305.2|107255.2|107304.9|107254.9|2
1721247930000|2024-07-17 20:25:30|107305.5|107255.5|107306.6|107256.6|107306.6|107256.6|107305.3|107255.3|6
1721247940000|2024-07-17 20:25:40|107306|107256|107306.8|107256.8|107306.8|107256.8|107305.5|107255.5|10
1721247950000|2024-07-17 20:25:50|107306.4|107256.4|107306.5|107256.5|107306.5|107256.5|107306.4|107256.4|2
1721247960000|2024-07-17 20:26:00|107306.6|107256.6|107306.1|107256.1|107306.6|107256.6|107306.1|107256.1|5
1721247970000|2024-07-17 20:26:10|107306.3|107256.3|107306.4|107256.4|107306.4|107256.4|107305.4|107255.4|4
1721247980000|2024-07-17 20:26:20|107306.6|107256.6|107307.7|107257.7|107307.8|107257.8|107306.5|107256.5|8
1721247990000|2024-07-17 20:26:30|107308.1|107258.1|107308.9|107258.9|107308.9|107258.9|107308.1|107258.1|4
1721248000000|2024-07-17 20:26:40|107308.4|107258.4|107308|107258|107308.4|107258.4|107308|107258|6
1721248010000|2024-07-17 20:26:50|107308.2|107258.2|107308.1|107258.1|107308.2|107258.2|107307.9|107257.9|5
1721248020000|2024-07-17 20:27:00|107307.7|107257.7|107305.9|107255.9|107307.9|107257.9|107305.9|107255.9|11
1721248030000|2024-07-17 20:27:10|107306.3|107256.3|107306|107256|107306.3|107256.3|107306|107256|2
1721248040000|2024-07-17 20:27:20|107306.9|107256.9|107306.7|107256.7|107307.1|107257.1|107306.2|107256.2|11
1721248050000|2024-07-17 20:27:30|107307|107257|107306|107256|107307|107257|107306|107256|8
1721248060000|2024-07-17 20:27:40|107305.9|107255.9|107305.8|107255.8|107305.9|107255.9|107305.7|107255.7|3
1721248070000|2024-07-17 20:27:50|107306.1|107256.1|107305.3|107255.3|107306.1|107256.1|107305.3|107255.3|3
1721248080000|2024-07-17 20:28:00|107305.7|107255.7|107304.9|107254.9|107305.8|107255.8|107304.9|107254.9|7
1721248090000|2024-07-17 20:28:10|107306|107256|107302|107252|107306|107256|107300.2|107250.2|19
1721248100000|2024-07-17 20:28:20|107302.3|107252.3|107302.5|107252.5|107302.7|107252.7|107302.3|107252.3|7
1721248110000|2024-07-17 20:28:30|107302.4|107252.4|107302.7|107252.7|107302.7|107252.7|107302.4|107252.4|2
1721248120000|2024-07-17 20:28:40|107302.6|107252.6|107301.6|107251.6|107303.4|107253.4|107301.6|107251.6|5
1721248130000|2024-07-17 20:28:50|107302.2|107252.2|107299.5|107249.5|107302.2|107252.2|107299.5|107249.5|18
1721248140000|2024-07-17 20:29:00|107299.4|107249.4|107299.8|107249.8|107300|107250|107299.3|107249.3|7
1721248150000|2024-07-17 20:29:10|107300.1|107250.1|107300.7|107250.7|107300.7|107250.7|107300.1|107250.1|3
1721248160000|2024-07-17 20:29:20|107300.9|107250.9|107300.8|107250.8|107300.9|107250.9|107300.8|107250.8|2
1721248170000|2024-07-17 20:29:30|107301|107251|107303.7|107253.7|107303.8|107253.8|107300.8|107250.8|15
1721248180000|2024-07-17 20:29:40|107303.9|107253.9|107303|107253|107303.9|107253.9|107303|107253|6
1721248190000|2024-07-17 20:29:50|107303.5|107253.5|107302.9|107252.9|107303.5|107253.5|107302.9|107252.9|3
1721248200000|2024-07-17 20:30:00|107303.3|107253.3|107303.2|107253.2|107304.6|107254.6|107303.2|107253.2|9
1721248210000|2024-07-17 20:30:10|107303|107253|107303.3|107253.3|107303.8|107253.8|107303|107253|4
1721248220000|2024-07-17 20:30:20|107303|107253|107303.8|107253.8|107303.9|107253.9|107302.9|107252.9|5
1721248230000|2024-07-17 20:30:30|107303.9|107253.9|107303.4|107253.4|107304|107254|107303|107253|10
1721248240000|2024-07-17 20:30:40|107303.6|107253.6|107304|107254|107304|107254|107302.9|107252.9|7
1721248250000|2024-07-17 20:30:50|107303.7|107253.7|107300.6|107250.6|107304.1|107254.1|107300.6|107250.6|19
1721248260000|2024-07-17 20:31:00|107301|107251|107304.6|107254.6|107304.6|107254.6|107301|107251|20
1721248270000|2024-07-17 20:31:10|107304.4|107254.4|107303.9|107253.9|107304.4|107254.4|107303.3|107253.3|11
1721248280000|2024-07-17 20:31:20|107303.7|107253.7|107303.7|107253.7|107303.9|107253.9|107303.4|107253.4|14
1721248290000|2024-07-17 20:31:30|107304|107254|107303.4|107253.4|107304|107254|107302.8|107252.8|9
1721248300000|2024-07-17 20:31:40|107303.1|107253.1|107305|107255|107305.7|107255.7|107303.1|107253.1|19
1721248310000|2024-07-17 20:31:50|107304.8|107254.8|107303.4|107253.4|107304.8|107254.8|107303.4|107253.4|6
1721248320000|2024-07-17 20:32:00|107303.6|107253.6|107303.5|107253.5|107303.8|107253.8|107303.5|107253.5|3
1721248330000|2024-07-17 20:32:10|107303.1|107253.1|107302.4|107252.4|107303.3|107253.3|107301.8|107251.8|15
1721248340000|2024-07-17 20:32:20|107302.3|107252.3|107301.7|107251.7|107302.6|107252.6|107301|107251|10
1721248350000|2024-07-17 20:32:30|107301.6|107251.6|107302.1|107252.1|107303|107253|107301.6|107251.6|10
1721248360000|2024-07-17 20:32:40|107302.9|107252.9|107305|107255|107305.6|107255.6|107302.8|107252.8|12
1721248370000|2024-07-17 20:32:50|107305.2|107255.2|107305.8|107255.8|107305.8|107255.8|107305.2|107255.2|6
1721248380000|2024-07-17 20:33:00|107305.9|107255.9|107305.3|107255.3|107306.2|107256.2|107305.3|107255.3|13
1721248390000|2024-07-17 20:33:10|107305.1|107255.1|107305.5|107255.5|107305.7|107255.7|107304|107254|8
1721248400000|2024-07-17 20:33:20|107305.7|107255.7|107305.4|107255.4|107305.7|107255.7|107305.2|107255.2|4
1721248410000|2024-07-17 20:33:30|107305.3|107255.3|107306.3|107256.3|107306.3|107256.3|107305.3|107255.3|8
1721248420000|2024-07-17 20:33:40|107306|107256|107305.7|107255.7|107306|107256|107305.7|107255.7|5
1721248430000|2024-07-17 20:33:50|107305.6|107255.6|107305.3|107255.3|107305.9|107255.9|107305.3|107255.3|6
1721248440000|2024-07-17 20:34:00|107305.4|107255.4|107305.1|107255.1|107305.5|107255.5|107305.1|107255.1|3
1721248450000|2024-07-17 20:34:10|107304.9|107254.9|107304.5|107254.5|107305.6|107255.6|107304.5|107254.5|5
1721248460000|2024-07-17 20:34:20|107305.3|107255.3|107305.2|107255.2|107305.4|107255.4|107304.8|107254.8|5
1721248470000|2024-07-17 20:34:30|107305.8|107255.8|107304.6|107254.6|107305.8|107255.8|107304.6|107254.6|3
1721248480000|2024-07-17 20:34:40|107304.9|107254.9|107305.5|107255.5|107305.8|107255.8|107304.6|107254.6|9
1721248490000|2024-07-17 20:34:50|107305.6|107255.6|107305.8|107255.8|107306.5|107256.5|107305.6|107255.6|5
1721248500000|2024-07-17 20:35:00|107305.2|107255.2|107304.5|107254.5|107305.2|107255.2|107304|107254|5
1721248510000|2024-07-17 20:35:10|107304|107254|107304.1|107254.1|107304.5|107254.5|107303.9|107253.9|10
1721248520000|2024-07-17 20:35:20|107303.9|107253.9|107305|107255|107305|107255|107303.8|107253.8|8
1721248530000|2024-07-17 20:35:30|107304.6|107254.6|107304.8|107254.8|107305.4|107255.4|107304.6|107254.6|8
1721248540000|2024-07-17 20:35:40|107304.7|107254.7|107305.1|107255.1|107305.1|107255.1|107304.1|107254.1|16
1721248550000|2024-07-17 20:35:50|107305|107255|107304.6|107254.6|107305.2|107255.2|107304.6|107254.6|6
1721248560000|2024-07-17 20:36:00|107304.5|107254.5|107303.9|107253.9|107304.5|107254.5|107303.5|107253.5|5
1721248570000|2024-07-17 20:36:10|107304.4|107254.4|107305.4|107255.4|107305.4|107255.4|107304.4|107254.4|5
1721248580000|2024-07-17 20:36:20|107305.6|107255.6|107306|107256|107306.1|107256.1|107305.6|107255.6|7
1721248590000|2024-07-17 20:36:30|107306.2|107256.2|107306|107256|107306.2|107256.2|107305.7|107255.7|4
1721248600000|2024-07-17 20:36:40|107305.9|107255.9|107306|107256|107306.2|107256.2|107305.9|107255.9|7
1721248610000|2024-07-17 20:36:50|107305.4|107255.4|107305.4|107255.4|107305.5|107255.5|107305.4|107255.4|3
1721248620000|2024-07-17 20:37:00|107305.3|107255.3|107306|107256|107306.1|107256.1|107305.1|107255.1|10
1721248630000|2024-07-17 20:37:10|107306.2|107256.2|107306.1|107256.1|107306.2|107256.2|107305.8|107255.8|5
1721248640000|2024-07-17 20:37:20|107306.2|107256.2|107306.3|107256.3|107306.3|107256.3|107306.2|107256.2|2
1721248650000|2024-07-17 20:37:30|107306.6|107256.6|107306.2|107256.2|107306.6|107256.6|107306.2|107256.2|3
1721248660000|2024-07-17 20:37:40|107306.1|107256.1|107305.1|107255.1|107306.1|107256.1|107305|107255|4
1721248670000|2024-07-17 20:37:50|107304.8|107254.8|107305.7|107255.7|107305.7|107255.7|107304.8|107254.8|4
1721248680000|2024-07-17 20:38:00|107305.8|107255.8|107305.8|107255.8|107305.8|107255.8|107305.8|107255.8|1
1721248690000|2024-07-17 20:38:10|107306.1|107256.1|107306.3|107256.3|107306.5|107256.5|107306.1|107256.1|5
1721248700000|2024-07-17 20:38:20|107305.8|107255.8|107306.2|107256.2|107306.2|107256.2|107305.2|107255.2|8
1721248710000|2024-07-17 20:38:30|107306.4|107256.4|107306.7|107256.7|107306.8|107256.8|107306.4|107256.4|5
1721248720000|2024-07-17 20:38:40|107307|107257|107307|107257|107307.5|107257.5|107306.2|107256.2|10
1721248730000|2024-07-17 20:38:50|107307.1|107257.1|107307.1|107257.1|107307.1|107257.1|107307.1|107257.1|1
1721248740000|2024-07-17 20:39:00|107307.4|107257.4|107308.2|107258.2|107308.2|107258.2|107307.4|107257.4|3
1721248750000|2024-07-17 20:39:10|107308.1|107258.1|107308.1|107258.1|107308.1|107258.1|107308.1|107258.1|1
1721248760000|2024-07-17 20:39:20|107308.2|107258.2|107307.6|107257.6|107308.2|107258.2|107307.6|107257.6|5
1721248770000|2024-07-17 20:39:30|107307.7|107257.7|107306.6|107256.6|107307.7|107257.7|107306.6|107256.6|8
1721248780000|2024-07-17 20:39:40|107306.4|107256.4|107309.3|107259.3|107309.3|107259.3|107306.4|107256.4|14
1721248790000|2024-07-17 20:39:50|107309.5|107259.5|107308.7|107258.7|107309.9|107259.9|107308.7|107258.7|12
1721248800000|2024-07-17 20:40:00|107308.8|107258.8|107310.3|107260.3|107310.3|107260.3|107308.7|107258.7|9
1721248810000|2024-07-17 20:40:10|107310.1|107260.1|107309.5|107259.5|107310.3|107260.3|107309.5|107259.5|8
1721248820000|2024-07-17 20:40:20|107308.5|107258.5|107309.1|107259.1|107309.6|107259.6|107308.5|107258.5|4
1721248830000|2024-07-17 20:40:30|107309.6|107259.6|107309.4|107259.4|107309.6|107259.6|107309.1|107259.1|5
1721248840000|2024-07-17 20:40:40|107309.7|107259.7|107310.3|107260.3|107310.8|107260.8|107309.7|107259.7|7
1721248850000|2024-07-17 20:40:50|107310.1|107260.1|107310.4|107260.4|107310.9|107260.9|107310.1|107260.1|9
1721248860000|2024-07-17 20:41:00|107310.1|107260.1|107309.8|107259.8|107310.2|107260.2|107309.5|107259.5|12
1721248870000|2024-07-17 20:41:10|107310|107260|107308.9|107258.9|107310|107260|107308.8|107258.8|9
1721248880000|2024-07-17 20:41:20|107309.2|107259.2|107309.7|107259.7|107310.2|107260.2|107308.4|107258.4|23
1721248890000|2024-07-17 20:41:30|107308.9|107258.9|107309.6|107259.6|107309.9|107259.9|107308.9|107258.9|8
1721248900000|2024-07-17 20:41:40|107310|107260|107310.2|107260.2|107310.2|107260.2|107309.8|107259.8|5
1721248910000|2024-07-17 20:41:50|107309.8|107259.8|107310.2|107260.2|107310.2|107260.2|107309.8|107259.8|2
1721248920000|2024-07-17 20:42:00|107309.8|107259.8|107310.4|107260.4|107310.4|107260.4|107309.5|107259.5|9
1721248930000|2024-07-17 20:42:10|107310.1|107260.1|107310.1|107260.1|107310.9|107260.9|107310.1|107260.1|9
1721248940000|2024-07-17 20:42:20|107309.9|107259.9|107309.6|107259.6|107310.3|107260.3|107309.6|107259.6|5
1721248950000|2024-07-17 20:42:30|107309.5|107259.5|107308.2|107258.2|107310.1|107260.1|107304.9|107254.9|24
1721248960000|2024-07-17 20:42:40|107309.1|107259.1|107312.1|107262.1|107313.5|107263.5|107308.3|107258.3|37
1721248970000|2024-07-17 20:42:50|107312.2|107262.2|107312|107262|107312.3|107262.3|107311.6|107261.6|7
1721248980000|2024-07-17 20:43:00|107312.1|107262.1|107312|107262|107312.1|107262.1|107312|107262|2
1721248990000|2024-07-17 20:43:10|107312.1|107262.1|107311.6|107261.6|107312.2|107262.2|107311.6|107261.6|5
1721249000000|2024-07-17 20:43:20|107311.4|107261.4|107312.6|107262.6|107312.6|107262.6|107311.4|107261.4|3
1721249010000|2024-07-17 20:43:30|107312.5|107262.5|107312.5|107262.5|107312.5|107262.5|107312.3|107262.3|4
1721249020000|2024-07-17 20:43:40|107313.6|107263.6|107313.5|107263.5|107313.6|107263.6|107313.5|107263.5|4
1721249030000|2024-07-17 20:43:50|107313.4|107263.4|107306.7|107256.7|107313.5|107263.5|107298.6|107248.6|12
1721249040000|2024-07-17 20:44:00|107308.1|107258.1|107310.3|107260.3|107310.4|107260.4|107306.8|107256.8|16
1721249050000|2024-07-17 20:44:10|107310.7|107260.7|107311.9|107261.9|107312.2|107262.2|107310.7|107260.7|8
1721249060000|2024-07-17 20:44:20|107312.3|107262.3|107316.4|107266.4|107316.5|107266.5|107312.3|107262.3|8
1721249070000|2024-07-17 20:44:30|107316.3|107266.3|107316.3|107266.3|107316.4|107266.4|107316.3|107266.3|3
1721249080000|2024-07-17 20:44:40|107315.6|107265.6|107312.2|107262.2|107315.6|107265.6|107312.2|107262.2|6
1721249090000|2024-07-17 20:44:50|107312.1|107262.1|107312.1|107262.1|107312.1|107262.1|107312.1|107262.1|1
1721249100000|2024-07-17 20:45:00|107312.6|107262.6|107312.9|107262.9|107312.9|107262.9|107312.4|107262.4|6
1721249110000|2024-07-17 20:45:10|107313.1|107263.1|107313.4|107263.4|107313.4|107263.4|107313.1|107263.1|3
1721249130000|2024-07-17 20:45:30|107314.5|107264.5|107314.5|107264.5|107314.5|107264.5|107314.5|107264.5|1
1721249140000|2024-07-17 20:45:40|107314.3|107264.3|107313.6|107263.6|107314.3|107264.3|107313.6|107263.6|2
1721249150000|2024-07-17 20:45:50|107314.2|107264.2|107314.2|107264.2|107314.2|107264.2|107314.2|107264.2|1
1721249160000|2024-07-17 20:46:00|107314.3|107264.3|107314.1|107264.1|107314.3|107264.3|107314|107264|3
1721249170000|2024-07-17 20:46:10|107314.2|107264.2|107314.2|107264.2|107314.2|107264.2|107314|107264|3
1721249180000|2024-07-17 20:46:20|107314.3|107264.3|107314.2|107264.2|107314.3|107264.3|107314.2|107264.2|2
1721249190000|2024-07-17 20:46:30|107314.3|107264.3|107314.2|107264.2|107314.3|107264.3|107313.9|107263.9|5
1721249200000|2024-07-17 20:46:40|107314.3|107264.3|107314.3|107264.3|107314.3|107264.3|107314.3|107264.3|1
1721249210000|2024-07-17 20:46:50|107314|107264|107314.1|107264.1|107314.1|107264.1|107314|107264|2
1721249220000|2024-07-17 20:47:00|107312.9|107262.9|107312.5|107262.5|107314.4|107264.4|107312.4|107262.4|9
1721249230000|2024-07-17 20:47:10|107312.4|107262.4|107312.7|107262.7|107312.7|107262.7|107312.4|107262.4|4
1721249240000|2024-07-17 20:47:20|107313.4|107263.4|107313.6|107263.6|107313.8|107263.8|107313.4|107263.4|4
1721249250000|2024-07-17 20:47:30|107313.4|107263.4|107312.7|107262.7|107313.4|107263.4|107312.6|107262.6|7
1721249260000|2024-07-17 20:47:40|107312.8|107262.8|107312.4|107262.4|107312.9|107262.9|107312.4|107262.4|3
1721249270000|2024-07-17 20:47:50|107312.5|107262.5|107313.5|107263.5|107313.5|107263.5|107312.5|107262.5|7
1721249280000|2024-07-17 20:48:00|107313.2|107263.2|107313.1|107263.1|107313.6|107263.6|107312.8|107262.8|5
1721249290000|2024-07-17 20:48:10|107313.2|107263.2|107313.4|107263.4|107313.5|107263.5|107313.2|107263.2|3
1721249300000|2024-07-17 20:48:20|107313.6|107263.6|107313|107263|107313.6|107263.6|107312.8|107262.8|5
1721249310000|2024-07-17 20:48:30|107312.9|107262.9|107312.9|107262.9|107312.9|107262.9|107312.9|107262.9|1
1721249320000|2024-07-17 20:48:40|107313|107263|107313.1|107263.1|107313.1|107263.1|107313|107263|2
1721249330000|2024-07-17 20:48:50|107313.2|107263.2|107312.6|107262.6|107313.8|107263.8|107312.1|107262.1|6
1721249340000|2024-07-17 20:49:00|107312.5|107262.5|107312.3|107262.3|107312.8|107262.8|107312.3|107262.3|4
1721249350000|2024-07-17 20:49:10|107312.5|107262.5|107312.7|107262.7|107312.7|107262.7|107312.5|107262.5|2
1721249360000|2024-07-17 20:49:20|107313.1|107263.1|107311.9|107261.9|107313.1|107263.1|107311.5|107261.5|9
1721249370000|2024-07-17 20:49:30|107312|107262|107311.7|107261.7|107312|107262|107311.7|107261.7|3
1721249380000|2024-07-17 20:49:40|107312.1|107262.1|107312.6|107262.6|107312.6|107262.6|107311.7|107261.7|4
1721249390000|2024-07-17 20:49:50|107312.5|107262.5|107312.5|107262.5|107312.5|107262.5|107312.5|107262.5|1
1721249400000|2024-07-17 20:50:00|107312.2|107262.2|107312.9|107262.9|107312.9|107262.9|107312.2|107262.2|5
1721249410000|2024-07-17 20:50:10|107312.8|107262.8|107311.6|107261.6|107312.8|107262.8|107311.6|107261.6|5
1721249420000|2024-07-17 20:50:20|107311.7|107261.7|107312.3|107262.3|107312.3|107262.3|107311.7|107261.7|5
1721249430000|2024-07-17 20:50:30|107312.4|107262.4|107312.6|107262.6|107312.6|107262.6|107312.4|107262.4|3
1721249440000|2024-07-17 20:50:40|107312.7|107262.7|107312.8|107262.8|107312.9|107262.9|107312.7|107262.7|3
1721249450000|2024-07-17 20:50:50|107313.5|107263.5|107314.4|107264.4|107314.4|107264.4|107313.5|107263.5|2
1721249460000|2024-07-17 20:51:00|107314.3|107264.3|107314.4|107264.4|107314.4|107264.4|107314.3|107264.3|2
1721249470000|2024-07-17 20:51:10|107314.2|107264.2|107314.2|107264.2|107314.5|107264.5|107314.2|107264.2|5
1721249480000|2024-07-17 20:51:20|107314.3|107264.3|107314.5|107264.5|107314.5|107264.5|107314.3|107264.3|2
1721249490000|2024-07-17 20:51:30|107314.4|107264.4|107314.4|107264.4|107314.7|107264.7|107314.4|107264.4|6
1721249500000|2024-07-17 20:51:40|107314.3|107264.3|107314.8|107264.8|107314.8|107264.8|107313.3|107263.3|7
1721249510000|2024-07-17 20:51:50|107315.5|107265.5|107313.6|107263.6|107315.5|107265.5|107313.6|107263.6|4
1721249520000|2024-07-17 20:52:00|107313.5|107263.5|107313.5|107263.5|107313.7|107263.7|107313.5|107263.5|5
1721249530000|2024-07-17 20:52:10|107314.4|107264.4|107314.1|107264.1|107314.4|107264.4|107314|107264|4
1721249540000|2024-07-17 20:52:20|107314|107264|107315.3|107265.3|107315.3|107265.3|107314|107264|2
1721249560000|2024-07-17 20:52:40|107315|107265|107315|107265|107315|107265|107315|107265|1
1721249580000|2024-07-17 20:53:00|107315.2|107265.2|107315.2|107265.2|107315.2|107265.2|107315.2|107265.2|1
1721249590000|2024-07-17 20:53:10|107315.3|107265.3|107307.8|107257.8|107315.3|107265.3|107307.8|107257.8|4
1721249600000|2024-07-17 20:53:20|107308.5|107258.5|107309.2|107259.2|107309.2|107259.2|107308.5|107258.5|4
1721249610000|2024-07-17 20:53:30|107309.1|107259.1|107307|107257|107309.1|107259.1|107305.7|107255.7|11
1721249620000|2024-07-17 20:53:40|107306.9|107256.9|107306.6|107256.6|107306.9|107256.9|107306.6|107256.6|3
1721249630000|2024-07-17 20:53:50|107306.3|107256.3|107306.7|107256.7|107306.7|107256.7|107306.3|107256.3|4
1721249640000|2024-07-17 20:54:00|107306.6|107256.6|107307.9|107257.9|107308.1|107258.1|107306.6|107256.6|6
1721249660000|2024-07-17 20:54:20|107308|107258|107308.1|107258.1|107308.1|107258.1|107308|107258|2
1721249670000|2024-07-17 20:54:30|107307.7|107257.7|107308.7|107258.7|107308.7|107258.7|107307.7|107257.7|5
1721249680000|2024-07-17 20:54:40|107309|107259|107308.8|107258.8|107309|107259|107308.8|107258.8|2
1721249690000|2024-07-17 20:54:50|107308.9|107258.9|107308.7|107258.7|107308.9|107258.9|107308.7|107258.7|2
1721249700000|2024-07-17 20:55:00|107306.6|107256.6|107319.5|107172.1|107337.2|107256.6|107282|107123.7|67
1721249710000|2024-07-17 20:55:10|107319.6|107174.9|107320.4|107174.6|107336.3|107197.2|107312.3|107123.9|69
1721249720000|2024-07-17 20:55:20|107320.1|107176.9|107327.7|107169.8|107336|107197|107320.1|107124.6|66
1721249730000|2024-07-17 20:55:30|107326|107126|107321.6|107170.4|107336.7|107189.4|107318.8|107118.8|68
1721249740000|2024-07-17 20:55:40|107330.7|107160.4|107325.4|107157.6|107339.9|107193.7|107318.7|107124.5|66
1721249750000|2024-07-17 20:55:50|107324.6|107157.5|107321.3|107177.1|107337.6|107192.6|107316.8|107125|68
1721249760000|2024-07-17 20:56:00|107320.8|107179.1|107319.7|107183.3|107337.5|107191.6|107314.8|107123.7|67
1721249770000|2024-07-17 20:56:10|107320|107176.5|107322.9|107173.1|107334.5|107192.5|107316.2|107124.2|68
1721249780000|2024-07-17 20:56:20|107319.3|107174|107309.9|107128.1|107335.2|107190.9|107294.7|107094.7|67
1721249790000|2024-07-17 20:56:30|107306.5|107145.4|107305.4|107149.4|107306.5|107155.2|107303.4|107145.4|37
1721249800000|2024-07-17 20:56:40|107302.7|107153.8|107291.6|107153.2|107303.6|107156|107291.1|107151.8|24
1721249810000|2024-07-17 20:56:50|107291.8|107151.7|107290.5|107151|107291.8|107155.2|107290.2|107150.9|16
1721249820000|2024-07-17 20:57:00|107292.3|107142.5|107297.9|107143|107298|107145.6|107292.3|107140.9|14
1721249830000|2024-07-17 20:57:10|107296.6|107145.6|107297.8|107149|107297.9|107158.4|107296.5|107143|19
1721249840000|2024-07-17 20:57:20|107297.5|107151.4|107295.2|107156.4|107297.5|107157.5|107295.2|107150.5|7
1721249850000|2024-07-17 20:57:30|107295.3|107156.6|107295.3|107160.7|107295.3|107163.6|107295.2|107156.3|10
1721249860000|2024-07-17 20:57:40|107295.2|107156.2|107295.9|107153.6|107295.9|107163.6|107295.2|107153.6|6
1721249870000|2024-07-17 20:57:50|107296|107158.2|107296.2|107158.9|107296.8|107162.5|107295.8|107152.9|31
1721249880000|2024-07-17 20:58:00|107296.4|107158.6|107295.7|107154.2|107296.4|107159.7|107295.7|107145.3|27
1721249890000|2024-07-17 20:58:10|107295.9|107146.6|107298.6|107150.1|107317.5|107150.2|107295.9|107122.6|15
1721249900000|2024-07-17 20:58:20|107298.9|107150|107301.4|107146.2|107301.8|107150.2|107298.7|107146.2|9
1721249910000|2024-07-17 20:58:30|107301.5|107146.3|107300.3|107148.7|107301.5|107151.1|107300.2|107146.3|15
1721249920000|2024-07-17 20:58:40|107300.5|107148.6|107294|107150.4|107300.5|107150.5|107294|107148.1|5
1721249930000|2024-07-17 20:58:50|107293.9|107150.5|107292.3|107152.7|107293.9|107155.5|107292.1|107150.4|10
1721249940000|2024-07-17 20:59:00|107303.7|107139.8|107301.4|107135.3|107308.8|107139.8|107300.2|107128.1|20
1721249950000|2024-07-17 20:59:10|107301.9|107134.7|107292.8|107092.8|107311|107134.7|107292.8|107092.8|22
1721249960000|2024-07-17 20:59:20|107301.4|107101.4|107313.4|107113.4|107313.4|107128|107301.4|107101.4|63
1721249970000|2024-07-17 20:59:30|107308.8|107108.8|107306.2|107106.2|107321.1|107121.1|107298|107098|63
1721249980000|2024-07-17 20:59:40|107310.5|107110.5|107311|107111|107318.6|107118.6|107284.9|107084.9|53
1721249990000|2024-07-17 20:59:50|107312.9|107112.9|107302.3|107102.3|107319.3|107119.3|107300.9|107100.9|38
1721250000000|2024-07-17 21:00:00|107276.6|107076.6|107273.8|107073.8|107276.6|107076.6|107273.8|107073.8|3
1721250020000|2024-07-17 21:00:20|107274.4|107074.4|107258.5|107058.5|107274.4|107074.4|107258.5|107058.5|3
1721250030000|2024-07-17 21:00:30|107286.5|107086.5|107286.5|107086.5|107286.5|107086.5|107286.5|107086.5|1
1721250040000|2024-07-17 21:00:40|107286.7|107086.7|107286.7|107086.7|107286.7|107086.7|107286.7|107086.7|1
1721250050000|2024-07-17 21:00:50|107301.4|107101.4|107279.8|107079.8|107301.4|107101.4|107279.8|107079.8|2
1721250060000|2024-07-17 21:01:00|107286.9|107086.9|107286.6|107086.6|107286.9|107086.9|107286.6|107086.6|2
1721250090000|2024-07-17 21:01:30|107286.8|107086.8|107286.8|107086.8|107286.8|107086.8|107286.8|107086.8|1
1721250100000|2024-07-17 21:01:40|107286.5|107086.5|107287.2|107087.2|107287.2|107087.2|107286.5|107086.5|3
1721250110000|2024-07-17 21:01:50|107292.2|107092.2|107297.5|107097.5|107297.5|107097.5|107292.2|107092.2|2
1721250120000|2024-07-17 21:02:00|107297.4|107097.4|107288.2|107088.2|107297.4|107097.4|107288.2|107088.2|2
1721250130000|2024-07-17 21:02:10|107296.9|107096.9|107296|107096|107296.9|107096.9|107296|107096|3
1721250140000|2024-07-17 21:02:20|107296.1|107096.1|107296.1|107096.1|107296.1|107096.1|107296.1|107096.1|1
1721250150000|2024-07-17 21:02:30|107296|107096|107296|107096|107296|107096|107296|107096|1
1721250170000|2024-07-17 21:02:50|107293.7|107093.7|107293.7|107093.7|107293.7|107093.7|107293.7|107093.7|1
1721250200000|2024-07-17 21:03:20|107293.6|107093.6|107293.7|107093.7|107293.7|107093.7|107293.6|107093.6|2
1721250210000|2024-07-17 21:03:30|107293.6|107093.6|107293.7|107093.7|107293.7|107093.7|107293.6|107093.6|4
1721250220000|2024-07-17 21:03:40|107293.6|107093.6|107293.6|107093.6|107293.6|107093.6|107293.6|107093.6|1
1721250230000|2024-07-17 21:03:50|107293.7|107093.7|107293.7|107093.7|107293.7|107093.7|107293.7|107093.7|1
1721250240000|2024-07-17 21:04:00|107293.6|107093.6|107293.4|107093.4|107293.6|107093.6|107293.4|107093.4|3
1721250250000|2024-07-17 21:04:10|107293.5|107093.5|107293.5|107093.5|107293.5|107093.5|107293.5|107093.5|1
1721250270000|2024-07-17 21:04:30|107293.4|107093.4|107293.4|107093.4|107293.4|107093.4|107293.4|107093.4|1
1721250280000|2024-07-17 21:04:40|107293.5|107093.5|107293.5|107093.5|107293.5|107093.5|107293.5|107093.5|1
1721250290000|2024-07-17 21:04:50|107289.4|107089.4|107289.5|107089.5|107289.5|107089.5|107289.4|107089.4|2
1721250300000|2024-07-17 21:05:00|107289.6|107089.6|107286.5|107086.5|107289.7|107089.7|107283.9|107083.9|6
1721250310000|2024-07-17 21:05:10|107285.8|107085.8|107285.6|107085.6|107285.8|107085.8|107285.6|107085.6|2
1721250320000|2024-07-17 21:05:20|107291.3|107091.3|107291.3|107091.3|107291.3|107091.3|107291.3|107091.3|1
1721250330000|2024-07-17 21:05:30|107288.9|107088.9|107291|107091|107291.2|107091.2|107288.9|107088.9|4
1721250340000|2024-07-17 21:05:40|107291.6|107091.6|107289.9|107089.9|107291.7|107091.7|107289.9|107089.9|5
1721250350000|2024-07-17 21:05:50|107291.4|107091.4|107291|107091|107291.4|107091.4|107291|107091|2
1721250360000|2024-07-17 21:06:00|107290.9|107090.9|107289.8|107089.8|107290.9|107090.9|107289.8|107089.8|3
1721250370000|2024-07-17 21:06:10|107289.7|107089.7|107300.2|107100.2|107300.2|107100.2|107289.7|107089.7|4
1721250380000|2024-07-17 21:06:20|107300|107100|107309.5|107109.5|107309.5|107109.5|107300|107100|2
1721250390000|2024-07-17 21:06:30|107309.4|107109.4|107309|107109|107309.5|107109.5|107308.9|107108.9|5
1721250400000|2024-07-17 21:06:40|107306.7|107106.7|107306.6|107106.6|107306.7|107106.7|107284.5|107084.5|6
1721250410000|2024-07-17 21:06:50|107306.7|107106.7|107305.6|107105.6|107306.7|107106.7|107303.9|107103.9|6
1721250430000|2024-07-17 21:07:10|107305.7|107105.7|107306.6|107106.6|107306.6|107106.6|107305.7|107105.7|2
1721250450000|2024-07-17 21:07:30|107306.7|107106.7|107306.7|107106.7|107306.7|107106.7|107306.7|107106.7|1
1721250460000|2024-07-17 21:07:40|107306.6|107106.6|107306.7|107106.7|107306.7|107106.7|107306.6|107106.6|2
1721250470000|2024-07-17 21:07:50|107305.8|107105.8|107282.5|107082.5|107305.8|107105.8|107281.7|107081.7|4
1721250480000|2024-07-17 21:08:00|107284.1|107084.1|107307.2|107107.2|107307.2|107107.2|107284.1|107084.1|5
1721250490000|2024-07-17 21:08:10|107307.1|107107.1|107307.1|107107.1|107307.1|107107.1|107307.1|107107.1|1
1721250500000|2024-07-17 21:08:20|107307.3|107107.3|107307.4|107107.4|107307.6|107107.6|107307.3|107107.3|3
1721250510000|2024-07-17 21:08:30|107307.2|107107.2|107306.2|107106.2|107307.8|107107.8|107306.2|107106.2|3
1721250520000|2024-07-17 21:08:40|107306.4|107106.4|107307.8|107107.8|107307.9|107107.9|107306.4|107106.4|4
1721250530000|2024-07-17 21:08:50|107307.7|107107.7|107307.7|107107.7|107307.7|107107.7|107307.7|107107.7|1
1721250540000|2024-07-17 21:09:00|107307.6|107107.6|107306.3|107106.3|107307.6|107107.6|107306.3|107106.3|2
1721250550000|2024-07-17 21:09:10|107306.2|107106.2|107306.3|107106.3|107306.3|107106.3|107306.2|107106.2|2
1721250560000|2024-07-17 21:09:20|107307.7|107107.7|107304.5|107104.5|107307.7|107107.7|107304.5|107104.5|4
1721250570000|2024-07-17 21:09:30|107304.4|107104.4|107308.6|107108.6|107308.6|107108.6|107304.4|107104.4|7
1721250580000|2024-07-17 21:09:40|107309.5|107109.5|107308.2|107108.2|107309.5|107109.5|107308.1|107108.1|4
1721250600000|2024-07-17 21:10:00|107308.1|107108.1|107307.3|107107.3|107308.2|107108.2|107307.3|107107.3|6
1721250610000|2024-07-17 21:10:10|107307.5|107107.5|107307.4|107107.4|107307.5|107107.5|107307.3|107107.3|4
1721250620000|2024-07-17 21:10:20|107307.3|107107.3|107307.4|107107.4|107307.4|107107.4|107307.3|107107.3|2
1721250630000|2024-07-17 21:10:30|107303.8|107103.8|107304.8|107104.8|107304.8|107104.8|107303.8|107103.8|2
1721250640000|2024-07-17 21:10:40|107304.9|107104.9|107299.1|107099.1|107304.9|107104.9|107298.8|107098.8|4
1721250650000|2024-07-17 21:10:50|107302.9|107102.9|107302.8|107102.8|107302.9|107102.9|107302.8|107102.8|2
1721250660000|2024-07-17 21:11:00|107302.9|107102.9|107302.9|107102.9|107302.9|107102.9|107302.8|107102.8|3
1721250680000|2024-07-17 21:11:20|107302.7|107102.7|107245.6|107045.6|107302.7|107102.7|107245.5|107045.5|6
1721250690000|2024-07-17 21:11:30|107250.6|107050.6|107251.5|107051.5|107251.5|107051.5|107250.6|107050.6|8
1721250700000|2024-07-17 21:11:40|107251.6|107051.6|107251.1|107051.1|107256.3|107056.3|107251.1|107051.1|8
1721250710000|2024-07-17 21:11:50|107251.2|107051.2|107251.4|107051.4|107251.5|107051.5|107251.2|107051.2|5
1721250720000|2024-07-17 21:12:00|107251.5|107051.5|107241.1|107041.1|107251.5|107051.5|107241|107041|6
1721250730000|2024-07-17 21:12:10|107240.9|107040.9|107240|107040|107241.2|107041.2|107239.8|107039.8|9
1721250740000|2024-07-17 21:12:20|107240.1|107040.1|107250.6|107050.6|107250.7|107050.7|107240|107040|8
1721250750000|2024-07-17 21:12:30|107250.7|107050.7|107250.8|107050.8|107250.8|107050.8|107250.6|107050.6|4
1721250760000|2024-07-17 21:12:40|107250.9|107050.9|107250.8|107050.8|107250.9|107050.9|107250.8|107050.8|4
1721250770000|2024-07-17 21:12:50|107250.9|107050.9|107250.9|107050.9|107251|107051|107250.8|107050.8|6
1721250780000|2024-07-17 21:13:00|107252.8|107052.8|107253|107053|107253|107053|107251.2|107051.2|9
1721250790000|2024-07-17 21:13:10|107253.1|107053.1|107253.1|107053.1|107253.2|107053.2|107253.1|107053.1|5
1721250800000|2024-07-17 21:13:20|107253.2|107053.2|107254.3|107054.3|107254.3|107054.3|107253.1|107053.1|4
1721250810000|2024-07-17 21:13:30|107254.4|107054.4|107253.5|107053.5|107254.4|107054.4|107253.3|107053.3|5
1721250820000|2024-07-17 21:13:40|107253.6|107053.6|107258.6|107058.6|107258.6|107058.6|107245.8|107045.8|9
1721250830000|2024-07-17 21:13:50|107258.7|107058.7|107258.6|107058.6|107258.7|107058.7|107258.5|107058.5|3
1721250840000|2024-07-17 21:14:00|107258.5|107058.5|107258.5|107058.5|107258.7|107058.7|107258.5|107058.5|5
1721250850000|2024-07-17 21:14:10|107258.6|107058.6|107257.4|107057.4|107258.7|107058.7|107257.4|107057.4|5
1721250860000|2024-07-17 21:14:20|107257.3|107057.3|107257.5|107057.5|107257.5|107057.5|107257.3|107057.3|3
1721250870000|2024-07-17 21:14:30|107257.6|107057.6|107257.5|107057.5|107257.6|107057.6|107257.4|107057.4|3
1721250880000|2024-07-17 21:14:40|107257.6|107057.6|107257.5|107057.5|107257.6|107057.6|107257.4|107057.4|4
1721250890000|2024-07-17 21:14:50|107257.6|107057.6|107257.7|107057.7|107257.7|107057.7|107257.6|107057.6|4
1721250900000|2024-07-17 21:15:00|107257.6|107057.6|107256.9|107056.9|107257.7|107057.7|107246.6|107046.6|10
1721250910000|2024-07-17 21:15:10|107257|107057|107256.8|107056.8|107258.1|107058.1|107250.8|107050.8|7
1721250920000|2024-07-17 21:15:20|107256.9|107056.9|107251|107051|107256.9|107056.9|107251|107051|8
1721250930000|2024-07-17 21:15:30|107250.9|107050.9|107255.5|107055.5|107255.5|107055.5|107250.9|107050.9|6
1721250940000|2024-07-17 21:15:40|107255.6|107055.6|107255.6|107055.6|107255.6|107055.6|107255.5|107055.5|7
1721250960000|2024-07-17 21:16:00|107255.7|107055.7|107256|107056|107256|107056|107255.6|107055.6|8
1721250970000|2024-07-17 21:16:10|107256.1|107056.1|107255.6|107055.6|107256.1|107056.1|107255.6|107055.6|4
1721250980000|2024-07-17 21:16:20|107255.7|107055.7|107256.5|107056.5|107256.5|107056.5|107255.6|107055.6|10
1721250990000|2024-07-17 21:16:30|107256.4|107056.4|107254.6|107054.6|107257.6|107057.6|107254.6|107054.6|5
1721251010000|2024-07-17 21:16:50|107256.3|107056.3|107258.6|107058.6|107259.7|107059.7|107252.6|107052.6|6
1721251020000|2024-07-17 21:17:00|107258.7|107058.7|107268|107068|107268|107068|107257.3|107057.3|7
1721251030000|2024-07-17 21:17:10|107257.8|107057.8|107251.5|107051.5|107257.8|107057.8|107251.5|107051.5|6
1721251040000|2024-07-17 21:17:20|107251.6|107051.6|107251.5|107051.5|107251.7|107051.7|107251.5|107051.5|6
1721251050000|2024-07-17 21:17:30|107251.4|107051.4|107251.5|107051.5|107251.7|107051.7|107251.4|107051.4|6
1721251070000|2024-07-17 21:17:50|107251.6|107051.6|107251.5|107051.5|107251.6|107051.6|107251.4|107051.4|4
1721251080000|2024-07-17 21:18:00|107251.7|107051.7|107251.8|107051.8|107251.9|107051.9|107251.5|107051.5|5
1721251090000|2024-07-17 21:18:10|107263.6|107063.6|107263.5|107063.5|107263.7|107063.7|107263.5|107063.5|4
1721251100000|2024-07-17 21:18:20|107263.1|107063.1|107263.1|107063.1|107263.2|107063.2|107263|107063|4
1721251110000|2024-07-17 21:18:30|107263.2|107063.2|107263.1|107063.1|107263.3|107063.3|107263.1|107063.1|4
1721251120000|2024-07-17 21:18:40|107263|107063|107265.7|107065.7|107266.3|107066.3|107263|107063|3
1721251130000|2024-07-17 21:18:50|107264.7|107064.7|107265.5|107065.5|107265.5|107065.5|107264.7|107064.7|5
1721251140000|2024-07-17 21:19:00|107265.2|107065.2|107265.5|107065.5|107265.6|107065.6|107265.2|107065.2|5
1721251150000|2024-07-17 21:19:10|107265.4|107065.4|107266.1|107066.1|107266.1|107066.1|107265.4|107065.4|5
1721251160000|2024-07-17 21:19:20|107266|107066|107266|107066|107266|107066|107265|107065|4
1721251170000|2024-07-17 21:19:30|107266.2|107066.2|107265.3|107065.3|107266.5|107066.5|107265.3|107065.3|7
1721251180000|2024-07-17 21:19:40|107266.3|107066.3|107266.4|107066.4|107266.4|107066.4|107266.3|107066.3|4
1721251190000|2024-07-17 21:19:50|107265.5|107065.5|107266.5|107066.5|107266.5|107066.5|107265.5|107065.5|5
1721251200000|2024-07-17 21:20:00|107266.3|107066.3|107265.6|107065.6|107267|107067|107265.6|107065.6|7
1721251210000|2024-07-17 21:20:10|107266.9|107066.9|107266.9|107066.9|107266.9|107066.9|107266.8|107066.8|3
1721251220000|2024-07-17 21:20:20|107266.7|107066.7|107266.8|107066.8|107266.8|107066.8|107266.7|107066.7|4
1721251230000|2024-07-17 21:20:30|107266.9|107066.9|107267.4|107067.4|107267.4|107067.4|107266.9|107066.9|5
1721251240000|2024-07-17 21:20:40|107267.5|107067.5|107267.1|107067.1|107267.6|107067.6|107265.3|107065.3|7
1721251250000|2024-07-17 21:20:50|107267.5|107067.5|107266.9|107066.9|107267.5|107067.5|107265.4|107065.4|11
1721251260000|2024-07-17 21:21:00|107266.7|107066.7|107267.6|107067.6|107267.8|107067.8|107266.7|107066.7|6
1721251280000|2024-07-17 21:21:20|107268|107068|107268|107068|107268|107068|107267.9|107067.9|3
1721251290000|2024-07-17 21:21:30|107267.9|107067.9|107267.8|107067.8|107268|107068|107267.8|107067.8|4
1721251300000|2024-07-17 21:21:40|107268|107068|107267.2|107067.2|107268.5|107068.5|107267.1|107067.1|7
1721251310000|2024-07-17 21:21:50|107268.3|107068.3|107268.6|107068.6|107268.6|107068.6|107267.5|107067.5|4
1721251320000|2024-07-17 21:22:00|107268.4|107068.4|107268.4|107068.4|107268.7|107068.7|107268.4|107068.4|3
1721251330000|2024-07-17 21:22:10|107268.7|107068.7|107269.1|107069.1|107269.1|107069.1|107268.7|107068.7|3
1721251340000|2024-07-17 21:22:20|107269.3|107069.3|107268.8|107068.8|107269.3|107069.3|107267.7|107067.7|10
1721251350000|2024-07-17 21:22:30|107268.9|107068.9|107269|107069|107269|107069|107268.9|107068.9|2
1721251360000|2024-07-17 21:22:40|107267.6|107067.6|107267.5|107067.5|107267.6|107067.6|107267.5|107067.5|4
1721251370000|2024-07-17 21:22:50|107267|107067|107267.9|107067.9|107269.6|107069.6|107267|107067|6
1721251380000|2024-07-17 21:23:00|107268.2|107068.2|107267.5|107067.5|107268.2|107068.2|107267.4|107067.4|5
1721251390000|2024-07-17 21:23:10|107267.6|107067.6|107266.9|107066.9|107268.7|107068.7|107266.7|107066.7|6
1721251400000|2024-07-17 21:23:20|107267.4|107067.4|107268.8|107068.8|107268.8|107068.8|107267.4|107067.4|4
1721251410000|2024-07-17 21:23:30|107268.5|107068.5|107267|107067|107268.5|107068.5|107266.8|107066.8|4
1721251420000|2024-07-17 21:23:40|107267.2|107067.2|107268.1|107068.1|107268.5|107068.5|107267.2|107067.2|6
1721251430000|2024-07-17 21:23:50|107266.4|107066.4|107268.2|107068.2|107268.2|107068.2|107266.4|107066.4|3
1721251440000|2024-07-17 21:24:00|107267.7|107067.7|107266.1|107066.1|107267.8|107067.8|107266.1|107066.1|4
1721251450000|2024-07-17 21:24:10|107266|107066|107267.2|107067.2|107267.4|107067.4|107266|107066|6
1721251460000|2024-07-17 21:24:20|107267.3|107067.3|107267.8|107067.8|107268|107068|107267.3|107067.3|4
1721251470000|2024-07-17 21:24:30|107267.9|107067.9|107267.8|107067.8|107267.9|107067.9|107267.8|107067.8|2
1721251480000|2024-07-17 21:24:40|107267.3|107067.3|107267.9|107067.9|107267.9|107067.9|107267.3|107067.3|3
1721251490000|2024-07-17 21:24:50|107267.1|107067.1|107266.4|107066.4|107267.1|107067.1|107266.2|107066.2|3
1721251500000|2024-07-17 21:25:00|107267.1|107067.1|107267.9|107067.9|107268|107068|107266.9|107066.9|5
1721251510000|2024-07-17 21:25:10|107268.1|107068.1|107267.5|107067.5|107268.3|107068.3|107266.5|107066.5|6
1721251520000|2024-07-17 21:25:20|107267|107067|107268.5|107068.5|107268.5|107068.5|107267|107067|5
1721251530000|2024-07-17 21:25:30|107268.3|107068.3|107267.1|107067.1|107268.6|107068.6|107267.1|107067.1|3
1721251540000|2024-07-17 21:25:40|107266.9|107066.9|107266.9|107066.9|107266.9|107066.9|107266.9|107066.9|1
1721251550000|2024-07-17 21:25:50|107268.1|107068.1|107267|107067|107268.4|107068.4|107266.9|107066.9|4
1721251560000|2024-07-17 21:26:00|107267.5|107067.5|107267.5|107067.5|107267.8|107067.8|107267.5|107067.5|3
1721251570000|2024-07-17 21:26:10|107267.7|107067.7|107268.1|107068.1|107268.1|107068.1|107267.7|107067.7|4
1721251580000|2024-07-17 21:26:20|107267.8|107067.8|107267.7|107067.7|107267.8|107067.8|107267.6|107067.6|3
1721251590000|2024-07-17 21:26:30|107267.8|107067.8|107268.4|107068.4|107268.5|107068.5|107267.8|107067.8|3
1721251600000|2024-07-17 21:26:40|107268.6|107068.6|107268.8|107068.8|107268.8|107068.8|107268.6|107068.6|2
1721251610000|2024-07-17 21:26:50|107268.9|107068.9|107267.4|107067.4|107268.9|107068.9|107267.4|107067.4|2
1721251620000|2024-07-17 21:27:00|107268|107068|107268|107068|107268|107068|107267.9|107067.9|3
1721251630000|2024-07-17 21:27:10|107268.7|107068.7|107268.7|107068.7|107268.8|107068.8|107268.6|107068.6|5
1721251640000|2024-07-17 21:27:20|107268.8|107068.8|107274.1|107074.1|107276.5|107076.5|107262.1|107062.1|6
1721251650000|2024-07-17 21:27:30|107274.4|107074.4|107265.2|107065.2|107274.4|107074.4|107263.6|107063.6|9
1721251660000|2024-07-17 21:27:40|107264.5|107064.5|107271.1|107071.1|107271.1|107071.1|107264.5|107064.5|6
1721251670000|2024-07-17 21:27:50|107271.3|107071.3|107260.6|107060.6|107271.3|107071.3|107260.6|107060.6|4
1721251680000|2024-07-17 21:28:00|107261.2|107061.2|107246.3|107046.3|107262.2|107062.2|107246.3|107046.3|4
1721251690000|2024-07-17 21:28:10|107257.5|107057.5|107271|107071|107271|107071|107257.5|107057.5|5
1721251700000|2024-07-17 21:28:20|107257|107057|107270.4|107070.4|107273|107073|107257|107057|7
1721251710000|2024-07-17 21:28:30|107271.1|107071.1|107265.7|107065.7|107271.1|107071.1|107265.6|107065.6|3
1721251720000|2024-07-17 21:28:40|107259.4|107059.4|107256.8|107056.8|107259.4|107059.4|107256.8|107056.8|2
1721251730000|2024-07-17 21:28:50|107247.5|107047.5|107260.5|107060.5|107271.1|107071.1|107247.5|107047.5|7
1721251740000|2024-07-17 21:29:00|107257.5|107057.5|107251.3|107051.3|107260.5|107060.5|107251.3|107051.3|5
1721251750000|2024-07-17 21:29:10|107253.2|107053.2|107253|107053|107257.2|107057.2|107253|107053|5
1721251760000|2024-07-17 21:29:20|107257.4|107057.4|107253.1|107053.1|107257.4|107057.4|107253.1|107053.1|4
1721251770000|2024-07-17 21:29:30|107257.3|107057.3|107255.7|107055.7|107257.3|107057.3|107255.7|107055.7|6
1721251780000|2024-07-17 21:29:40|107255.8|107055.8|107255.9|107055.9|107255.9|107055.9|107255.8|107055.8|2
1721251790000|2024-07-17 21:29:50|107254.5|107054.5|107255.6|107055.6|107255.6|107055.6|107254.5|107054.5|2
1721251800000|2024-07-17 21:30:00|107254.3|107054.3|107261.9|107061.9|107265.9|107065.9|107249.9|107049.9|8
1721251810000|2024-07-17 21:30:10|107263.8|107063.8|107259.3|107059.3|107263.8|107063.8|107259.3|107059.3|2
1721251820000|2024-07-17 21:30:20|107259.9|107059.9|107268.6|107068.6|107270.4|107070.4|107259.9|107059.9|6
1721251830000|2024-07-17 21:30:30|107268.7|107068.7|107266.2|107066.2|107268.7|107068.7|107261|107061|4
1721251840000|2024-07-17 21:30:40|107265.7|107065.7|107265.8|107065.8|107265.9|107065.9|107265.7|107065.7|3
1721251850000|2024-07-17 21:30:50|107262.4|107062.4|107262.4|107062.4|107262.7|107062.7|107262.1|107062.1|9
1721251860000|2024-07-17 21:31:00|107262.5|107062.5|107263.9|107063.9|107263.9|107063.9|107261.2|107061.2|5
1721251870000|2024-07-17 21:31:10|107261.6|107061.6|107259.2|107059.2|107261.6|107061.6|107258.5|107058.5|5
1721251880000|2024-07-17 21:31:20|107260.9|107060.9|107245.6|107045.6|107262.6|107062.6|107245.5|107045.5|8
1721251890000|2024-07-17 21:31:30|107248.3|107048.3|107244.9|107044.9|107248.3|107048.3|107244.9|107044.9|5
1721251900000|2024-07-17 21:31:40|107245.3|107045.3|107245.5|107045.5|107245.5|107045.5|107245.3|107045.3|3
1721251910000|2024-07-17 21:31:50|107246.2|107046.2|107246.4|107046.4|107251.2|107051.2|107246.2|107046.2|9
1721251920000|2024-07-17 21:32:00|107246.5|107046.5|107249.5|107049.5|107249.5|107049.5|107245.9|107045.9|6
1721251930000|2024-07-17 21:32:10|107249.6|107049.6|107247.9|107047.9|107249.6|107049.6|107247.8|107047.8|3
1721251940000|2024-07-17 21:32:20|107246.1|107046.1|107247.3|107047.3|107247.7|107047.7|107246.1|107046.1|8
1721251950000|2024-07-17 21:32:30|107251.2|107051.2|107249.2|107049.2|107251.8|107051.8|107249.2|107049.2|6
1721251960000|2024-07-17 21:32:40|107246.2|107046.2|107259.4|107059.4|107263|107063|107246.1|107046.1|6
1721251970000|2024-07-17 21:32:50|107259.5|107059.5|107257.9|107057.9|107259.5|107059.5|107255.3|107055.3|7
1721251980000|2024-07-17 21:33:00|107257.5|107057.5|107256.8|107056.8|107259.6|107059.6|107255.8|107055.8|9
1721251990000|2024-07-17 21:33:10|107261.2|107061.2|107260.6|107060.6|107261.3|107061.3|107260.6|107060.6|5
1721252000000|2024-07-17 21:33:20|107260|107060|107260.3|107060.3|107260.3|107060.3|107259.2|107059.2|5
1721252010000|2024-07-17 21:33:30|107260.4|107060.4|107258.4|107058.4|107260.4|107060.4|107258.4|107058.4|6
1721252020000|2024-07-17 21:33:40|107262.8|107062.8|107266|107066|107266|107066|107262.7|107062.7|3
1721252030000|2024-07-17 21:33:50|107263.7|107063.7|107263.7|107063.7|107263.8|107063.8|107263.7|107063.7|3
1721252040000|2024-07-17 21:34:00|107260.8|107060.8|107263.1|107063.1|107263.1|107063.1|107260.8|107060.8|4
1721252050000|2024-07-17 21:34:10|107263|107063|107262.8|107062.8|107263.6|107063.6|107262.8|107062.8|10
1721252060000|2024-07-17 21:34:20|107262.9|107062.9|107261|107061|107262.9|107062.9|107259.7|107059.7|5
1721252070000|2024-07-17 21:34:30|107262.9|107062.9|107265|107065|107265|107065|107262.8|107062.8|7
1721252080000|2024-07-17 21:34:40|107265.2|107065.2|107265.2|107065.2|107265.4|107065.4|107265.2|107065.2|3
1721252090000|2024-07-17 21:34:50|107264|107064|107259.5|107059.5|107264|107064|107259.4|107059.4|5
1721252100000|2024-07-17 21:35:00|107262.3|107062.3|107269.2|107069.2|107273.7|107073.7|107262.3|107062.3|8
1721252110000|2024-07-17 21:35:10|107268.2|107068.2|107268.6|107068.6|107268.6|107068.6|107267.9|107067.9|7
1721252120000|2024-07-17 21:35:20|107268.5|107068.5|107264.4|107064.4|107274.5|107074.5|107264.4|107064.4|6
1721252130000|2024-07-17 21:35:30|107268.4|107068.4|107260.6|107060.6|107269.6|107069.6|107260.6|107060.6|7
1721252140000|2024-07-17 21:35:40|107261|107061|107260.4|107060.4|107261|107061|107260.4|107060.4|3
1721252150000|2024-07-17 21:35:50|107260.3|107060.3|107261.4|107061.4|107261.5|107061.5|107258.7|107058.7|7
1721252160000|2024-07-17 21:36:00|107261.5|107061.5|107274.4|107074.4|107274.4|107074.4|107261.5|107061.5|5
1721252170000|2024-07-17 21:36:10|107264.9|107064.9|107274.2|107074.2|107277.3|107077.3|107264.9|107064.9|8
1721252180000|2024-07-17 21:36:20|107273.3|107073.3|107276.7|107076.7|107277.1|107077.1|107273.1|107073.1|8
1721252190000|2024-07-17 21:36:30|107276.6|107076.6|107276.5|107076.5|107277|107077|107276.5|107076.5|4
1721252200000|2024-07-17 21:36:40|107275.9|107075.9|107275.4|107075.4|107276.3|107076.3|107275.4|107075.4|4
1721252210000|2024-07-17 21:36:50|107275.2|107075.2|107276.4|107076.4|107276.4|107076.4|107275.2|107075.2|7
1721252220000|2024-07-17 21:37:00|107275.2|107075.2|107275.1|107075.1|107275.2|107075.2|107275|107075|3
1721252230000|2024-07-17 21:37:10|107276.4|107076.4|107276.4|107076.4|107276.4|107076.4|107276.3|107076.3|3
1721252240000|2024-07-17 21:37:20|107275.6|107075.6|107275.4|107075.4|107275.8|107075.8|107275.4|107075.4|7
1721252250000|2024-07-17 21:37:30|107275|107075|107276|107076|107276.8|107076.8|107274.9|107074.9|7
1721252260000|2024-07-17 21:37:40|107276.2|107076.2|107276.2|107076.2|107276.2|107076.2|107276.2|107076.2|1
1721252270000|2024-07-17 21:37:50|107275.6|107075.6|107275.1|107075.1|107275.6|107075.6|107275.1|107075.1|2
1721252280000|2024-07-17 21:38:00|107275.7|107075.7|107276.1|107076.1|107276.1|107076.1|107275.6|107075.6|3
1721252290000|2024-07-17 21:38:10|107276|107076|107269.1|107069.1|107276|107076|107268.2|107068.2|4
1721252300000|2024-07-17 21:38:20|107269.4|107069.4|107269.2|107069.2|107269.4|107069.4|107269.2|107069.2|2
1721252310000|2024-07-17 21:38:30|107270.8|107070.8|107269.8|107069.8|107270.8|107070.8|107259.3|107059.3|7
1721252320000|2024-07-17 21:38:40|107275.3|107075.3|107269.7|107069.7|107275.3|107075.3|107258.3|107058.3|5
1721252330000|2024-07-17 21:38:50|107259.7|107059.7|107264.5|107064.5|107264.5|107064.5|107259.7|107059.7|6
1721252340000|2024-07-17 21:39:00|107264.4|107064.4|107258.6|107058.6|107272.4|107072.4|107258.6|107058.6|6
1721252350000|2024-07-17 21:39:10|107260.2|107060.2|107264.1|107064.1|107264.1|107064.1|107260.2|107060.2|2
1721252360000|2024-07-17 21:39:20|107264.2|107064.2|107270|107070|107270|107070|107264.1|107064.1|3
1721252370000|2024-07-17 21:39:30|107270.1|107070.1|107271.2|107071.2|107271.2|107071.2|107264.4|107064.4|4
1721252380000|2024-07-17 21:39:40|107270.9|107070.9|107272.4|107072.4|107272.4|107072.4|107270.5|107070.5|3
1721252390000|2024-07-17 21:39:50|107271|107071|107272|107072|107273.3|107073.3|107271|107071|4
1721252400000|2024-07-17 21:40:00|107272.7|107072.7|107260.4|107060.4|107272.7|107072.7|107260.4|107060.4|8
1721252410000|2024-07-17 21:40:10|107263.2|107063.2|107271.3|107071.3|107271.3|107071.3|107263.2|107063.2|4
1721252420000|2024-07-17 21:40:20|107276.7|107076.7|107275.2|107075.2|107276.7|107076.7|107274.3|107074.3|6
1721252430000|2024-07-17 21:40:30|107273.3|107073.3|107268.1|107068.1|107275.6|107075.6|107268|107068|7
1721252440000|2024-07-17 21:40:40|107268.5|107068.5|107271.8|107071.8|107276.4|107076.4|107268.5|107068.5|6
1721252450000|2024-07-17 21:40:50|107267.5|107067.5|107276.5|107076.5|107276.5|107076.5|107267.5|107067.5|6
1721252460000|2024-07-17 21:41:00|107272.4|107072.4|107277.9|107077.9|107278.3|107078.3|107272.4|107072.4|10
1721252470000|2024-07-17 21:41:10|107278.4|107078.4|107272.6|107072.6|107278.4|107078.4|107272.5|107072.5|4
1721252480000|2024-07-17 21:41:20|107277.7|107077.7|107267.4|107067.4|107278|107078|107267.4|107067.4|6
1721252490000|2024-07-17 21:41:30|107274|107074|107265.3|107065.3|107274|107074|107265.1|107065.1|4
1721252500000|2024-07-17 21:41:40|107267.8|107067.8|107274.5|107074.5|107274.5|107074.5|107267|107067|8
1721252510000|2024-07-17 21:41:50|107277.2|107077.2|107272.8|107072.8|107277.2|107077.2|107272.8|107072.8|5
1721252520000|2024-07-17 21:42:00|107274.6|107074.6|107274.5|107074.5|107274.6|107074.6|107274.5|107074.5|2
1721252530000|2024-07-17 21:42:10|107275.2|107075.2|107272.7|107072.7|107280|107080|107272.7|107072.7|5
1721252540000|2024-07-17 21:42:20|107270.9|107070.9|107276.8|107076.8|107276.8|107076.8|107270.9|107070.9|4
1721252550000|2024-07-17 21:42:30|107280.2|107080.2|107279.9|107079.9|107280.2|107080.2|107271.5|107071.5|4
1721252560000|2024-07-17 21:42:40|107280.4|107080.4|107267.2|107067.2|107280.4|107080.4|107266.4|107066.4|7
1721252570000|2024-07-17 21:42:50|107267|107067|107275.6|107075.6|107275.6|107075.6|107266.9|107066.9|6
1721252580000|2024-07-17 21:43:00|107275.8|107075.8|107268|107068|107278|107078|107268|107068|7
1721252590000|2024-07-17 21:43:10|107267.9|107067.9|107265.9|107065.9|107267.9|107067.9|107265.8|107065.8|7
1721252600000|2024-07-17 21:43:20|107269.3|107069.3|107275.9|107075.9|107275.9|107075.9|107269.3|107069.3|4
1721252610000|2024-07-17 21:43:30|107270|107070|107268.6|107068.6|107270|107070|107268.6|107068.6|4
1721252620000|2024-07-17 21:43:40|107274.1|107074.1|107276.5|107076.5|107276.6|107076.6|107256.5|107056.5|9
1721252630000|2024-07-17 21:43:50|107281.4|107081.4|107269.3|107069.3|107281.4|107081.4|107268.9|107068.9|5
1721252640000|2024-07-17 21:44:00|107269.2|107069.2|107275.8|107075.8|107275.8|107075.8|107268.9|107068.9|8
1721252650000|2024-07-17 21:44:10|107275.7|107075.7|107274.6|107074.6|107277.5|107077.5|107273.4|107073.4|5
1721252660000|2024-07-17 21:44:20|107271.9|107071.9|107270.8|107070.8|107277.9|107077.9|107270.6|107070.6|6
1721252670000|2024-07-17 21:44:30|107269.8|107069.8|107267.1|107067.1|107269.8|107069.8|107263.1|107063.1|4
1721252680000|2024-07-17 21:44:40|107271.5|107071.5|107264.6|107064.6|107271.5|107071.5|107264.6|107064.6|5
1721252690000|2024-07-17 21:44:50|107261|107061|107262.4|107062.4|107262.4|107062.4|107261|107061|3
1721252700000|2024-07-17 21:45:00|107261.8|107061.8|107267.1|107067.1|107269.4|107069.4|107261.8|107061.8|9
1721252710000|2024-07-17 21:45:10|107267.2|107067.2|107268.2|107068.2|107268.7|107068.7|107266.5|107066.5|8
1721252720000|2024-07-17 21:45:20|107269.6|107069.6|107268|107068|107276.7|107076.7|107268|107068|7
1721252730000|2024-07-17 21:45:30|107268.2|107068.2|107268.6|107068.6|107268.9|107068.9|107268.2|107068.2|5
1721252740000|2024-07-17 21:45:40|107268.7|107068.7|107267.4|107067.4|107268.7|107068.7|107262.2|107062.2|9
1721252750000|2024-07-17 21:45:50|107265|107065|107265.1|107065.1|107265.2|107065.2|107265|107065|3
1721252760000|2024-07-17 21:46:00|107262.4|107062.4|107264.6|107064.6|107268.1|107068.1|107262.4|107062.4|4
1721252770000|2024-07-17 21:46:10|107267.4|107067.4|107268.3|107068.3|107268.3|107068.3|107261.1|107061.1|7
1721252780000|2024-07-17 21:46:20|107262.9|107062.9|107272.2|107072.2|107274.2|107074.2|107261.9|107061.9|6
1721252790000|2024-07-17 21:46:30|107274.2|107074.2|107271.5|107071.5|107274.2|107074.2|107270.1|107070.1|4
1721252800000|2024-07-17 21:46:40|107271.4|107071.4|107262.6|107062.6|107272.1|107072.1|107262.6|107062.6|6
1721252810000|2024-07-17 21:46:50|107262.5|107062.5|107266.1|107066.1|107267.2|107067.2|107261.8|107061.8|4
1721252820000|2024-07-17 21:47:00|107266.4|107066.4|107262|107062|107266.4|107066.4|107262|107062|3
1721252830000|2024-07-17 21:47:10|107262.6|107062.6|107261.7|107061.7|107269|107069|107261.7|107061.7|9
1721252840000|2024-07-17 21:47:20|107263.5|107063.5|107263|107063|107263.5|107063.5|107263|107063|3
1721252850000|2024-07-17 21:47:30|107267.6|107067.6|107269|107069|107269|107069|107265.8|107065.8|6
1721252860000|2024-07-17 21:47:40|107264|107064|107267.3|107067.3|107267.3|107067.3|107263.1|107063.1|4
1721252870000|2024-07-17 21:47:50|107268|107068|107268.2|107068.2|107268.5|107068.5|107268|107068|5
1721252880000|2024-07-17 21:48:00|107268.3|107068.3|107276.4|107076.4|107276.4|107076.4|107262|107062|5
1721252890000|2024-07-17 21:48:10|107275.8|107075.8|107269.3|107069.3|107275.8|107075.8|107269.2|107069.2|5
1721252900000|2024-07-17 21:48:20|107269.2|107069.2|107263.9|107063.9|107274|107074|107263.7|107063.7|6
1721252910000|2024-07-17 21:48:30|107263.8|107063.8|107269.1|107069.1|107269.1|107069.1|107262.6|107062.6|4
1721252920000|2024-07-17 21:48:40|107270.6|107070.6|107268|107068|107270.6|107070.6|107261.7|107061.7|8
1721252930000|2024-07-17 21:48:50|107261.7|107061.7|107262.1|107062.1|107268.1|107068.1|107261.7|107061.7|8
1721252940000|2024-07-17 21:49:00|107264.7|107064.7|107268|107068|107268.1|107068.1|107264.7|107064.7|4
1721252950000|2024-07-17 21:49:10|107262.6|107062.6|107263|107063|107263|107063|107262.5|107062.5|6
1721252960000|2024-07-17 21:49:20|107268.2|107068.2|107261.9|107061.9|107268.2|107068.2|107261.5|107061.5|6
1721252970000|2024-07-17 21:49:30|107268.2|107068.2|107268|107068|107268.2|107068.2|107268|107068|2
1721252980000|2024-07-17 21:49:40|107267.8|107067.8|107264.6|107064.6|107267.8|107067.8|107264.6|107064.6|4
1721252990000|2024-07-17 21:49:50|107261.7|107061.7|107262.7|107062.7|107267.9|107067.9|107261.7|107061.7|8
1721253000000|2024-07-17 21:50:00|107262.6|107062.6|107261.5|107061.5|107267.9|107067.9|107261.5|107061.5|4
1721253010000|2024-07-17 21:50:10|107261.2|107061.2|107261.3|107061.3|107261.3|107061.3|107261.1|107061.1|3
1721253020000|2024-07-17 21:50:20|107262.7|107062.7|107281|107081|107281|107081|107262.5|107062.5|5
1721253030000|2024-07-17 21:50:30|107269.1|107069.1|107268.8|107068.8|107269.1|107069.1|107268.7|107068.7|4
1721253040000|2024-07-17 21:50:40|107268.7|107068.7|107270.9|107070.9|107271.2|107071.2|107268.7|107068.7|6
1721253050000|2024-07-17 21:50:50|107277.2|107077.2|107269.1|107069.1|107278.5|107078.5|107269|107069|7
1721253060000|2024-07-17 21:51:00|107269|107069|107268.9|107068.9|107269.1|107069.1|107268.9|107068.9|4
1721253070000|2024-07-17 21:51:10|107272.2|107072.2|107275.8|107075.8|107275.8|107075.8|107270.5|107070.5|5
1721253080000|2024-07-17 21:51:20|107280.2|107080.2|107280.3|107080.3|107280.3|107080.3|107269.4|107069.4|3
1721253090000|2024-07-17 21:51:30|107280.7|107080.7|107277.5|107077.5|107280.7|107080.7|107272.4|107072.4|3
1721253100000|2024-07-17 21:51:40|107277.3|107077.3|107270.8|107070.8|107277.3|107077.3|107270.8|107070.8|3
1721253110000|2024-07-17 21:51:50|107269.8|107069.8|107280.6|107080.6|107280.6|107080.6|107269.8|107069.8|2
1721253120000|2024-07-17 21:52:00|107276.5|107076.5|107277.1|107077.1|107278.4|107078.4|107276.5|107076.5|6
1721253130000|2024-07-17 21:52:10|107281.7|107081.7|107272.5|107072.5|107281.7|107081.7|107272.1|107072.1|6
1721253140000|2024-07-17 21:52:20|107272.4|107072.4|107275.2|107075.2|107275.2|107075.2|107272|107072|5
1721253150000|2024-07-17 21:52:30|107269.7|107069.7|107270.3|107070.3|107270.3|107070.3|107269.2|107069.2|5
1721253160000|2024-07-17 21:52:40|107270.4|107070.4|107270.4|107070.4|107270.4|107070.4|107270.4|107070.4|1
1721253170000|2024-07-17 21:52:50|107270.2|107070.2|107270.1|107070.1|107270.2|107070.2|107270.1|107070.1|2
1721253180000|2024-07-17 21:53:00|107269.9|107069.9|107270|107070|107270.1|107070.1|107269.9|107069.9|4
1721253190000|2024-07-17 21:53:10|107269.9|107069.9|107268|107068|107270|107070|107268|107068|4
1721253200000|2024-07-17 21:53:20|107267.6|107067.6|107272.5|107072.5|107272.5|107072.5|107267.6|107067.6|3
1721253210000|2024-07-17 21:53:30|107272.8|107072.8|107268|107068|107273.1|107073.1|107268|107068|5
1721253220000|2024-07-17 21:53:40|107267.9|107067.9|107272.6|107072.6|107272.6|107072.6|107267.9|107067.9|3
1721253230000|2024-07-17 21:53:50|107272.9|107072.9|107272.9|107072.9|107272.9|107072.9|107272.9|107072.9|1
1721253240000|2024-07-17 21:54:00|107273.1|107073.1|107267.7|107067.7|107273.1|107073.1|107267.7|107067.7|3
1721253250000|2024-07-17 21:54:10|107269.1|107069.1|107272.8|107072.8|107272.9|107072.9|107269.1|107069.1|4
1721253260000|2024-07-17 21:54:20|107267.9|107067.9|107272.3|107072.3|107272.3|107072.3|107267.9|107067.9|6
1721253270000|2024-07-17 21:54:30|107272.5|107072.5|107268.7|107068.7|107274.6|107074.6|107268.7|107068.7|7
1721253280000|2024-07-17 21:54:40|107268.8|107068.8|107267.7|107067.7|107276.2|107076.2|107264.2|107064.2|9
1721253290000|2024-07-17 21:54:50|107267.6|107067.6|107266.6|107066.6|107268.9|107068.9|107266.6|107066.6|7
1721253300000|2024-07-17 21:55:00|107266.9|107066.9|107270.1|107070.1|107270.7|107070.7|107266.9|107066.9|5
1721253310000|2024-07-17 21:55:10|107267|107067|107271.6|107071.6|107271.7|107071.7|107266.7|107066.7|8
1721253320000|2024-07-17 21:55:20|107270.5|107070.5|107270.6|107070.6|107270.6|107070.6|107267.5|107067.5|6
1721253330000|2024-07-17 21:55:30|107270.5|107070.5|107258.6|107058.6|107270.5|107070.5|107258.6|107058.6|8
1721253340000|2024-07-17 21:55:40|107267|107067|107267.3|107067.3|107267.3|107067.3|107258.8|107058.8|10
1721253350000|2024-07-17 21:55:50|107265.2|107065.2|107271.8|107071.8|107276.5|107076.5|107265.2|107065.2|8
1721253360000|2024-07-17 21:56:00|107267.7|107067.7|107264.3|107064.3|107276.9|107076.9|107264.3|107064.3|10
1721253370000|2024-07-17 21:56:10|107266|107066|107255.1|107055.1|107267.7|107067.7|107255.1|107055.1|7
1721253380000|2024-07-17 21:56:20|107263.1|107063.1|107267.4|107067.4|107271.2|107071.2|107263.1|107063.1|6
1721253390000|2024-07-17 21:56:30|107259.7|107059.7|107261.7|107061.7|107261.7|107061.7|107259.2|107059.2|3
1721253400000|2024-07-17 21:56:40|107261.8|107061.8|107258.9|107058.9|107262|107062|107258.3|107058.3|4
1721253410000|2024-07-17 21:56:50|107262.6|107062.6|107263.9|107063.9|107264.4|107064.4|107262.6|107062.6|3
1721253420000|2024-07-17 21:57:00|107268.1|107068.1|107258.2|107058.2|107268.1|107068.1|107258.2|107058.2|4
1721253430000|2024-07-17 21:57:10|107258.3|107058.3|107261|107061|107267.8|107067.8|107257.1|107057.1|8
1721253440000|2024-07-17 21:57:20|107260.9|107060.9|107258.9|107058.9|107261|107061|107258.8|107058.8|6
1721253450000|2024-07-17 21:57:30|107260.7|107060.7|107260.8|107060.8|107262.5|107062.5|107255.3|107055.3|6
1721253460000|2024-07-17 21:57:40|107260.4|107060.4|107267|107067|107267.9|107067.9|107260.1|107060.1|4
1721253470000|2024-07-17 21:57:50|107258.2|107058.2|107267|107067|107267|107067|107258.2|107058.2|5
1721253480000|2024-07-17 21:58:00|107261.9|107061.9|107260.2|107060.2|107270.6|107070.6|107259.7|107059.7|10
1721253490000|2024-07-17 21:58:10|107256.4|107056.4|107257.7|107057.7|107257.9|107057.9|107252.2|107052.2|9
1721253500000|2024-07-17 21:58:20|107266.4|107066.4|107261.9|107061.9|107266.4|107066.4|107261.4|107061.4|5
1721253510000|2024-07-17 21:58:30|107266.7|107066.7|107266.7|107066.7|107267.1|107067.1|107258.3|107058.3|7
1721253520000|2024-07-17 21:58:40|107267.2|107067.2|107268.1|107068.1|107268.1|107068.1|107261.9|107061.9|3
1721253530000|2024-07-17 21:58:50|107268|107068|107267.5|107067.5|107268.4|107068.4|107267.5|107067.5|5
1721253540000|2024-07-17 21:59:00|107270|107070|107271.7|107071.7|107272.6|107072.6|107270|107070|8
1721253550000|2024-07-17 21:59:10|107271.6|107071.6|107269|107069|107272.8|107072.8|107268.4|107068.4|7
1721253560000|2024-07-17 21:59:20|107270.8|107070.8|107262.8|107062.8|107270.8|107070.8|107262.3|107062.3|4
1721253570000|2024-07-17 21:59:30|107266.6|107066.6|107272.2|107072.2|107272.2|107072.2|107266.6|107066.6|3
1721253580000|2024-07-17 21:59:40|107272.3|107072.3|107269.8|107069.8|107273|107073|107269.8|107069.8|8
1721253590000|2024-07-17 21:59:50|107272.3|107072.3|107276.1|107076.1|107276.1|107076.1|107272.3|107072.3|3
1721253600000|2024-07-17 22:00:00|107275.7|107075.7|107301.1|107101.1|107302.4|107102.4|107264.5|107064.5|28
1721253610000|2024-07-17 22:00:10|107304.5|107104.5|107325|107125|107325|107125|107303.4|107103.4|22
1721253620000|2024-07-17 22:00:20|107325.7|107125.7|107327.3|107127.3|107327.9|107127.9|107325.7|107125.7|12
1721253630000|2024-07-17 22:00:30|107327.5|107127.5|107326.8|107126.8|107327.5|107127.5|107326.8|107126.8|7
1721253640000|2024-07-17 22:00:40|107326.6|107126.6|107326.7|107126.7|107326.8|107126.8|107326.6|107126.6|4
1721253650000|2024-07-17 22:00:50|107326.8|107126.8|107333.7|107133.7|107333.7|107133.7|107313.1|107113.1|18
1721253660000|2024-07-17 22:01:00|107333.5|107133.5|107329.8|107129.8|107333.5|107133.5|107329.6|107129.6|13
1721253670000|2024-07-17 22:01:10|107329.6|107129.6|107330.3|107130.3|107330.4|107130.4|107329.6|107129.6|6
1721253680000|2024-07-17 22:01:20|107332.2|107132.2|107334.8|107134.8|107335.7|107135.7|107332.2|107132.2|11
1721253690000|2024-07-17 22:01:30|107334.9|107134.9|107335.1|107135.1|107335.3|107135.3|107334.9|107134.9|6
1721253700000|2024-07-17 22:01:40|107335.2|107135.2|107335.1|107135.1|107335.2|107135.2|107335.1|107135.1|4
1721253710000|2024-07-17 22:01:50|107339.3|107139.3|107333.1|107133.1|107339.4|107139.4|107333.1|107133.1|11
1721253720000|2024-07-17 22:02:00|107334.6|107134.6|107347.5|107147.5|107347.5|107147.5|107333.7|107133.7|38
1721253730000|2024-07-17 22:02:10|107348.2|107148.2|107349.2|107149.2|107349.3|107149.3|107348.2|107148.2|7
1721253740000|2024-07-17 22:02:20|107349.3|107149.3|107350.2|107150.2|107350.3|107150.3|107349.3|107149.3|3
1721253750000|2024-07-17 22:02:30|107350.3|107150.3|107349.9|107149.9|107350.3|107150.3|107349.9|107149.9|4
1721253760000|2024-07-17 22:02:40|107350|107150|107347.2|107147.2|107350|107150|107347.2|107147.2|8
1721253770000|2024-07-17 22:02:50|107346.6|107146.6|107346|107146|107346.6|107146.6|107344.8|107144.8|6
1721253780000|2024-07-17 22:03:00|107347.7|107147.7|107338.8|107138.8|107348.5|107148.5|107338.4|107138.4|20
1721253790000|2024-07-17 22:03:10|107339.7|107139.7|107342.7|107142.7|107346.4|107146.4|107331.5|107131.5|49
1721253800000|2024-07-17 22:03:20|107341.3|107141.3|107348.3|107148.3|107350.3|107150.3|107340.6|107140.6|80
1721253810000|2024-07-17 22:03:30|107347.9|107147.9|107340.9|107140.9|107350.2|107150.2|107340.2|107140.2|79
1721253820000|2024-07-17 22:03:40|107343.6|107143.6|107341.8|107141.8|107346|107146|107341.8|107141.8|54
1721253830000|2024-07-17 22:03:50|107342.5|107142.5|107349.8|107149.8|107351.2|107151.2|107342.5|107142.5|16
1721253840000|2024-07-17 22:04:00|107346.7|107146.7|107347.1|107147.1|107351|107151|107345|107145|60
1721253850000|2024-07-17 22:04:10|107348.2|107148.2|107350.7|107150.7|107351|107151|107344.8|107144.8|59
1721253860000|2024-07-17 22:04:20|107348.5|107148.5|107350.2|107150.2|107351.2|107151.2|107346.7|107146.7|57
1721253870000|2024-07-17 22:04:30|107351.2|107151.2|107348.7|107148.7|107351.5|107151.5|107345.9|107145.9|61
1721253880000|2024-07-17 22:04:40|107349.4|107149.4|107347.5|107147.5|107350.5|107150.5|107343.3|107143.3|54
1721253890000|2024-07-17 22:04:50|107348.4|107148.4|107348|107148|107350.2|107150.2|107347.7|107147.7|53
1721253900000|2024-07-17 22:05:00|107348.7|107148.7|107350.8|107150.8|107350.8|107150.8|107348.2|107148.2|18
1721253910000|2024-07-17 22:05:10|107350.9|107150.9|107351|107151|107351.1|107151.1|107350.8|107150.8|8
1721253920000|2024-07-17 22:05:20|107350.9|107150.9|107349.9|107149.9|107350.9|107150.9|107349.9|107149.9|4
1721253930000|2024-07-17 22:05:30|107341.5|107156.2|107345|107145|107346.8|107156.3|107340.1|107145|12
1721253940000|2024-07-17 22:05:40|107347.5|107147.5|107346.5|107150.9|107348.3|107150.9|107342.4|107142.4|53
1721253950000|2024-07-17 22:05:50|107344.2|107148|107346.4|107146.4|107348.5|107159.9|107335.2|107143|54
1721253960000|2024-07-17 22:06:00|107347.3|107147.3|107345.9|107145.9|107348.6|107148.6|107345.5|107145.5|58
1721253970000|2024-07-17 22:06:10|107348.1|107148.1|107353.6|107153.6|107353.6|107153.6|107345.2|107145.2|47
1721253980000|2024-07-17 22:06:20|107351.9|107151.9|107343|107161.3|107352.5|107164.8|107342.8|107150.8|60
1721253990000|2024-07-17 22:06:30|107350.5|107162.9|107346.9|107152.4|107350.5|107164.6|107346|107148.4|52
1721254000000|2024-07-17 22:06:40|107346.5|107149.5|107346.8|107155.9|107347.3|107158.1|107346.5|107146.9|54
1721254010000|2024-07-17 22:06:50|107351|107151|107355.3|107155.5|107355.3|107156.4|107348.6|107149.9|23
1721254020000|2024-07-17 22:07:00|107352.2|107152.2|107349.2|107159|107352.7|107159|107347.8|107151.8|17
1721254030000|2024-07-17 22:07:10|107349.3|107159.2|107353.9|107161.7|107354.1|107161.8|107349.3|107159.2|11
1721254040000|2024-07-17 22:07:20|107344.1|107171.2|107341.5|107169.5|107344.1|107171.4|107341.5|107169.5|4
1721254050000|2024-07-17 22:07:30|107341|107171.2|107340.4|107171.3|107341.3|107171.4|107340.4|107171.2|5
1721254060000|2024-07-17 22:07:40|107340.7|107171|107351.8|107162|107352.1|107171|107340.7|107161.8|8
1721254070000|2024-07-17 22:07:50|107352|107162.1|107352|107162.5|107352.1|107162.6|107351.6|107162|8
1721254080000|2024-07-17 22:08:00|107352.3|107162.6|107353.7|107160.1|107354.1|107162.7|107350.4|107158.7|14
1721254090000|2024-07-17 22:08:10|107353.9|107159.9|107340.1|107170.9|107354.4|107170.9|107340.1|107159.9|7
1721254100000|2024-07-17 22:08:20|107340.3|107171|107339.6|107168.9|107340.3|107171|107339.6|107168.9|2
1721254110000|2024-07-17 22:08:30|107334.4|107169.9|107352.7|107157.2|107352.7|107169.9|107334.4|107157.2|2
1721254120000|2024-07-17 22:08:40|107352.6|107157.4|107352.6|107157.4|107353.2|107157.8|107352.6|107157.4|6
1721254130000|2024-07-17 22:08:50|107352.9|107157.5|107353.1|107157.8|107353.1|107157.8|107352.8|107157.5|5
1721254140000|2024-07-17 22:09:00|107353.3|107157.6|107354.3|107158.4|107354.4|107158.4|107353.3|107157.6|6
1721254150000|2024-07-17 22:09:10|107335.5|107170.6|107335.6|107170.7|107335.7|107170.7|107335.5|107170.6|3
1721254160000|2024-07-17 22:09:20|107335.3|107171.1|107334.7|107171.1|107335.3|107171.1|107334.7|107171.1|3
1721254170000|2024-07-17 22:09:30|107335|107170.8|107353.4|107158.6|107353.4|107170.9|107334.9|107158.6|10
1721254180000|2024-07-17 22:09:40|107353.3|107158.7|107355.9|107161|107355.9|107161|107351.4|107157.9|17
1721254190000|2024-07-17 22:09:50|107356|107160.7|107353.9|107159.5|107356.6|107161.1|107353.9|107159.5|12
1721254200000|2024-07-17 22:10:00|107353.7|107159.8|107339.1|107172|107353.9|107172|107339.1|107159.3|13
1721254210000|2024-07-17 22:10:10|107341.5|107171.7|107339.4|107171.9|107341.5|107171.9|107339.3|107171.7|5
1721254220000|2024-07-17 22:10:20|107338.4|107170.6|107350.8|107158.9|107350.8|107170.7|107337.4|107158.9|10
1721254230000|2024-07-17 22:10:30|107350.9|107159|107351.5|107159.3|107351.5|107159.3|107350.8|107158.7|9
1721254240000|2024-07-17 22:10:40|107351.6|107159.2|107353.2|107160.3|107353.6|107160.6|107351|107158.7|9
1721254250000|2024-07-17 22:10:50|107356.3|107160.2|107352.2|107161.8|107356.5|107162|107351.6|107159.9|23
1721254260000|2024-07-17 22:11:00|107337.7|107176.1|107337.8|107170.2|107340.9|107176.3|107333.6|107170.1|10
1721254270000|2024-07-17 22:11:10|107337.9|107171.5|107337.3|107171.5|107337.9|107171.5|107337.3|107171.5|2
1721254280000|2024-07-17 22:11:20|107337.5|107171.4|107351.1|107161.1|107351.1|107171.4|107337.5|107161|7
1721254290000|2024-07-17 22:11:30|107351|107161|107349.5|107160|107353.1|107161.8|107348.7|107159.9|18
1721254300000|2024-07-17 22:11:40|107349.4|107159.9|107354.9|107160.3|107357|107160.4|107349.3|107158.6|16
1721254310000|2024-07-17 22:11:50|107355.1|107160.1|107339.7|107172.3|107355.1|107172.3|107339.7|107159.2|11
1721254320000|2024-07-17 22:12:00|107339.6|107172.5|107339.3|107172.7|107339.6|107172.7|107339.3|107172.5|4
1721254330000|2024-07-17 22:12:10|107339.4|107172.5|107351.7|107160.2|107351.7|107172.7|107339|107160.2|6
1721254340000|2024-07-17 22:12:20|107351.9|107159.9|107351.7|107160.6|107355.2|107161.1|107351.6|107159.9|18
1721254350000|2024-07-17 22:12:30|107352.1|107160.5|107352.3|107160.8|107352.4|107160.9|107352.1|107160.5|8
1721254360000|2024-07-17 22:12:40|107352.1|107161.1|107348.4|107161.3|107352.1|107162.1|107348.4|107161|13
1721254370000|2024-07-17 22:12:50|107332.6|107174.1|107332.3|107174.4|107332.6|107174.4|107332.1|107174.1|5
1721254380000|2024-07-17 22:13:00|107332.7|107174|107348.3|107151.4|107348.3|107174.3|107328.6|107150.7|8
1721254390000|2024-07-17 22:13:10|107351.1|107156.6|107349.5|107149.5|107351.4|107156.6|107346|107146|60
1721254400000|2024-07-17 22:13:20|107348.3|107148.3|107346.1|107154.7|107349.6|107154.8|107345.7|107147.2|58
1721254410000|2024-07-17 22:13:30|107345.8|107152.7|107349.3|107149.3|107349.7|107155.2|107345.7|107145.7|59
1721254420000|2024-07-17 22:13:40|107348|107148|107336.6|107159.6|107349.3|107164.6|107336.5|107145.7|58
1721254430000|2024-07-17 22:13:50|107343.8|107161.3|107331.8|107151.6|107343.8|107164.6|107330.7|107151.4|61
1721254440000|2024-07-17 22:14:00|107331.2|107156.1|107330.2|107163.6|107338.5|107165.9|107328.8|107144.5|62
1721254450000|2024-07-17 22:14:10|107339.9|107148.4|107336.9|107146.5|107339.9|107151.8|107336.8|107142.5|68
1721254460000|2024-07-17 22:14:20|107339.2|107139.2|107338.9|107149.3|107341.5|107157.1|107336|107139|31
1721254470000|2024-07-17 22:14:30|107338|107149|107336.8|107144.6|107338.8|107149.6|107336.8|107140.3|30
1721254480000|2024-07-17 22:14:40|107326.8|107156.4|107324.7|107155.8|107327.9|107162.9|107324.7|107154|55
1721254490000|2024-07-17 22:14:50|107324.6|107157.4|107331.6|107147.7|107335.2|107162.7|107324.6|107142.8|63
1721254500000|2024-07-17 22:15:00|107323.1|107149|107336|107139.5|107336|107160|107322|107138.5|63
1721254510000|2024-07-17 22:15:10|107336.8|107140.7|107332.8|107148.8|107339.5|107149.8|107332.8|107136.4|62
1721254520000|2024-07-17 22:15:20|107332.9|107149.8|107337.2|107141.2|107337.6|107149.8|107332.9|107136|65
1721254530000|2024-07-17 22:15:30|107337.3|107141.1|107320.4|107155.5|107337.3|107160.9|107320.4|107139.3|59
1721254540000|2024-07-17 22:15:40|107320.1|107153.8|107320.7|107155.6|107331.7|107160.9|107320.1|107143|59
1721254550000|2024-07-17 22:15:50|107320.8|107153.9|107335.5|107143.5|107335.5|107160.8|107320.8|107143.5|55
1721254560000|2024-07-17 22:16:00|107333.5|107144.5|107333.3|107150.1|107337.8|107150.1|107332.9|107137.8|58
1721254570000|2024-07-17 22:16:10|107333.4|107149.1|107333|107142.3|107333.5|107150.7|107330.8|107140.1|61
1721254580000|2024-07-17 22:16:20|107334.5|107147.3|107332.9|107148.7|107334.6|107148.8|107332.7|107144.4|61
1721254590000|2024-07-17 22:16:30|107324.6|107156.6|107324.6|107157|107326.7|107160.7|107324.3|107151.5|54
1721254600000|2024-07-17 22:16:40|107324.5|107160.3|107320.6|107166.9|107327.4|107166.9|107318.8|107145|50
1721254610000|2024-07-17 22:16:50|107320.8|107167|107337.2|107137.2|107338.5|107168.4|107320.8|107135.1|25
1721254620000|2024-07-17 22:17:00|107334.2|107141.1|107334.4|107149.6|107337|107150.6|107332.8|107135.3|61
1721254630000|2024-07-17 22:17:10|107334.3|107146.6|107335.7|107146|107337.4|107151.4|107334.3|107141.3|58
1721254640000|2024-07-17 22:17:20|107335.6|107149.9|107326.6|107162.3|107335.9|107166.8|107325.3|107145.9|57
1721254650000|2024-07-17 22:17:30|107326.5|107161.1|107327.1|107160|107333.6|107166.9|107326.5|107146|60
1721254660000|2024-07-17 22:17:40|107327.2|107161.1|107327.3|107159.6|107328.6|107165.4|107327|107154.7|64
1721254670000|2024-07-17 22:17:50|107334.6|107151.7|107333.9|107154.3|107339.8|107154.7|107333.8|107142.2|68
1721254680000|2024-07-17 22:18:00|107333.8|107154|107334.6|107157.6|107341.2|107157.6|107332.8|107136.3|48
1721254690000|2024-07-17 22:18:10|107334.7|107157.5|107334.6|107157.2|107335.5|107157.7|107334.2|107156.5|15
1721254700000|2024-07-17 22:18:20|107326.8|107164.8|107328.1|107165.5|107328.1|107165.5|107326.8|107164.8|6
1721254710000|2024-07-17 22:18:30|107327.8|107164.2|107327.8|107167.3|107327.9|107167.3|107327.2|107164.2|6
1721254720000|2024-07-17 22:18:40|107327.9|107167|107338.6|107161.7|107338.8|107167|107327.7|107157.9|7
1721254730000|2024-07-17 22:18:50|107338.8|107161.8|107338.9|107161.4|107338.9|107161.8|107338.8|107161.4|4
1721254740000|2024-07-17 22:19:00|107338.6|107161.5|107338.8|107160.4|107338.8|107161.6|107338|107160.2|10
1721254750000|2024-07-17 22:19:10|107339.3|107162.1|107325|107177|107339.3|107177.2|107325|107161.6|6
1721254760000|2024-07-17 22:19:20|107324.8|107176.9|107324.3|107174.1|107325|107176.9|107324.1|107174|4
1721254770000|2024-07-17 22:19:30|107324|107174.5|107337.6|107159.4|107337.6|107177.3|107323.5|107159.4|11
1721254780000|2024-07-17 22:19:40|107337.7|107159.3|107337.7|107159.3|107337.8|107159.4|107337.7|107159.2|6
1721254790000|2024-07-17 22:19:50|107337.5|107159.6|107337.8|107160.1|107337.8|107160.2|107337.5|107159.6|5
1721254800000|2024-07-17 22:20:00|107337.9|107160|107338|107161.3|107338.2|107161.6|107337.7|107159.9|7
1721254810000|2024-07-17 22:20:10|107324.2|107177.3|107326.2|107175|107326.2|107177.3|107324.2|107175|2
1721254820000|2024-07-17 22:20:20|107326.1|107174.9|107326.1|107174.9|107326.1|107174.9|107326.1|107174.9|1
1721254830000|2024-07-17 22:20:30|107325.9|107166.9|107334.4|107148.5|107336.2|107166.9|107325.1|107146.2|24
1721254840000|2024-07-17 22:20:40|107333.9|107149.1|107339.9|107139.9|107343.4|107149.3|107333.8|107139.6|40
1721254850000|2024-07-17 22:20:50|107340.2|107140.2|107340.1|107151.6|107343.5|107151.7|107339.3|107139.5|45
1721254860000|2024-07-17 22:21:00|107338.5|107152.2|107323.4|107164.7|107338.5|107164.7|107323.4|107152.2|7
1721254870000|2024-07-17 22:21:10||107164.6||107164.7||107164.7||107164.6|2
1721254880000|2024-07-17 22:21:20|107320.1|107168.8|107337|107154.7|107337|107169|107320.1|107154.7|4
1721254890000|2024-07-17 22:21:30|107337.1|107154.8|107337.1|107154.7|107337.1|107154.8|107337.1|107154.7|3
1721254900000|2024-07-17 22:21:40|107337.2|107154.5|107336.9|107154.5|107337.2|107154.6|107336.9|107154.4|7
1721254910000|2024-07-17 22:21:50|107337|107154|107337|107154.1|107337.1|107154.1|107336.9|107154|7
1721254920000|2024-07-17 22:22:00|107320.2|107168.2|107326.4|107155.6|107329.5|107168.2|107320.2|107148.9|49
1721254930000|2024-07-17 22:22:10|107326.5|107162.7|107325.5|107163.6|107326.5|107164.2|107325.4|107153.8|61
1721254940000|2024-07-17 22:22:20|107324.8|107156.3|107341|107141|107341|107164.5|107324.8|107138.2|66
1721254950000|2024-07-17 22:22:30|107340.7|107140.7|107336|107138.3|107341.1|107143.8|107335.1|107136.3|55
1721254960000|2024-07-17 22:22:40|107336.2|107138.1|107337|107150.9|107337.3|107151|107331.2|107132.6|64
1721254970000|2024-07-17 22:22:50|107337.2|107149.9|107327.2|107158.1|107337.3|107164.1|107327.2|107145.2|61
1721254980000|2024-07-17 22:23:00|107326.3|107163.7|107323.9|107153.2|107339.9|107164.9|107323.9|107141.8|65
1721254990000|2024-07-17 22:23:10|107324.2|107154.8|107324.9|107159.4|107326.2|107164.8|107323.5|107153|67
1721255000000|2024-07-17 22:23:20|107337.7|107145|107336.7|107143|107341.9|107150.2|107334.4|107138.3|65
1721255010000|2024-07-17 22:23:30|107336.8|107142.8|107335.2|107152.9|107336.8|107153.2|107334.9|107140.8|23
1721255020000|2024-07-17 22:23:40|107334.7|107153.6|107335.7|107154.9|107341.4|107154.9|107334.6|107137.5|27
1721255030000|2024-07-17 22:23:50|107325.5|107164.4|107326.9|107164.4|107327|107165.2|107325.5|107163.6|15
1721255040000|2024-07-17 22:24:00|107326.6|107164.8|107326.9|107167.2|107327.2|107167.5|107326.6|107163.9|7
1721255050000|2024-07-17 22:24:10|107326.8|107156.9|107336.6|107156.8|107336.7|107156.9|107326.8|107156.8|3
1721255060000|2024-07-17 22:24:20|107336.7|107156.7|107338.1|107155.9|107338.2|107157.2|107336.7|107154.9|8
1721255070000|2024-07-17 22:24:30|107338|107156|107338.1|107157.2|107338.1|107157.2|107338|107154.9|4
1721255080000|2024-07-17 22:24:40|107338.2|107157.3|107326.3|107169.8|107338.2|107169.8|107326.2|107157.2|5
1721255090000|2024-07-17 22:24:50|107336.2|107167.8|107333.1|107153.1|107336.2|107169.8|107332.2|107142.1|25
1721255100000|2024-07-17 22:25:00|107324.1|107163.5|107333.3|107152.8|107333.3|107163.5|107323.8|107152.8|4
1721255110000|2024-07-17 22:25:10|107333.5|107153.7|107329|107163.4|107335.9|107163.4|107329|107153.7|13
1721255120000|2024-07-17 22:25:20|107328.1|107163.3|107328|107162.5|107328.1|107163.3|107328|107162.5|4
1721255130000|2024-07-17 22:25:30|107327.9|107162.7|107338|107143.7|107340.5|107163.1|107327.9|107139.9|13
1721255140000|2024-07-17 22:25:40|107339.7|107144.8|107330|107152.9|107339.7|107161.9|107329.7|107139.5|64
1721255150000|2024-07-17 22:25:50|107329.8|107155.8|107334.6|107145.5|107337.1|107162.1|107329.8|107145.5|64
1721255160000|2024-07-17 22:26:00|107336.3|107148.5|107331.1|107159|107336.3|107160.7|107331.1|107145.5|65
1721255170000|2024-07-17 22:26:10|107331.2|107150.6|107325.7|107164.6|107331.2|107164.6|107325.4|107150.6|10
1721255180000|2024-07-17 22:26:20|107324.9|107165.4|107329|107167|107329|107167|107324.9|107165.4|6
1721255190000|2024-07-17 22:26:30|107328.9|107167.1|107334.1|107168.9|107334.1|107168.9|107328.9|107164.4|9
1721255200000|2024-07-17 22:26:40|107334|107169|107333.5|107168.8|107334|107169|107333.5|107168.7|4
1721255210000|2024-07-17 22:26:50|107333.4||107333.4||107333.4||107333.4||1
1721255220000|2024-07-17 22:27:00|107326.7|107176.6|107326.8|107176.7|107326.8|107176.7|107326.7|107176.6|2
1721255230000|2024-07-17 22:27:10|107327.5|107179.5|107329|107170.4|107330.2|107179.5|107327.5|107156.5|15
1721255240000|2024-07-17 22:27:20|107329.1|107170.3|107330.2|107166.9|107330.2|107171.5|107329.1|107159.3|14
1721255250000|2024-07-17 22:27:30|107331.1|107169.1|107342|107156.4|107342|107169.1|107331.1|107150.6|56
1721255260000|2024-07-17 22:27:40|107336.5|107153.4|107333.4|107161.9|107336.5|107168.6|107333.4|107153.4|43
1721255270000|2024-07-17 22:27:50|107332.9|107162.5|107341.1|107155.8|107343.8|107167.4|107331.8|107147|63
1721255280000|2024-07-17 22:28:00|107335.8|107150.2|107332.4|107165.3|107335.8|107170.8|107331.2|107150.2|67
1721255290000|2024-07-17 22:28:10|107332.6|107161.9|107330.9|107155.6|107333.4|107172.3|107327.3|107150.8|67
1721255300000|2024-07-17 22:28:20|107331.8|107150.5|107338.8|107146.1|107341.5|107162.1|107331.8|107141.3|64
1721255310000|2024-07-17 22:28:30|107338.9|107147|107337.9|107139.9|107339.4|107155.3|107330.2|107130.2|59
1721255320000|2024-07-17 22:28:40|107336.7|107138.8|107336.5|107136.5|107337.5|107147.6|107332|107136.5|61
1721255330000|2024-07-17 22:28:50|107337.1|107138.2|107331.2|107148.6|107337.1|107149.1|107330.8|107138.1|62
1721255340000|2024-07-17 22:29:00|107332.4|107149.1|107331.2|107146.2|107338.2|107150.2|107331|107138.5|60
1721255350000|2024-07-17 22:29:10|107329.7|107141.9|107328.8|107154.3|107335.1|107154.3|107328.8|107134.4|61
1721255360000|2024-07-17 22:29:20|107326.7|107150.5|107334.6|107142.2|107337.3|107154.3|107326.6|107135.1|60
1721255370000|2024-07-17 22:29:30|107335.6|107143.3|107339.1|107139.1|107339.6|107152.7|107327.9|107135.5|64
1721255380000|2024-07-17 22:29:40|107336|107136|107334.9|107153.6|107340.8|107156.1|107333.1|107136|31
1721255390000|2024-07-17 22:29:50|107338.6|107152|107338.4|107139.5|107340.1|107152|107334.8|107134.8|38
1721255400000|2024-07-17 22:30:00|107337.2|107137.2|107334.9|107151.7|107338.6|107152.4|107331.9|107137.2|39
1721255410000|2024-07-17 22:30:10|107333|107153.9|107327.5|107150.5|107338.3|107154.5|107327.5|107133.6|32
1721255420000|2024-07-17 22:30:20|107328.6|107148.3|107329.5|107152|107332.7|107152|107325.9|107138.2|58
1721255430000|2024-07-17 22:30:30|107327.2|107151.5|107327.8|107145|107329.4|107153.7|107326.5|107145|11
1721255440000|2024-07-17 22:30:40|107334.1|107146.5|107325.6|107147.6|107335.8|107148.1|107325.6|107132.3|61
1721255450000|2024-07-17 22:30:50|107324.3|107139.7|107327.8|107134.1|107327.8|107148|107323.9|107134.1|18
1721255460000|2024-07-17 22:31:00|107327.4|107140.5|107331.3|107133.4|107333.5|107143|107325.2|107128.6|61
1721255470000|2024-07-17 22:31:10|107325|107133.7|107322.7|107140.3|107325|107146.7|107322.7|107133.7|53
1721255480000|2024-07-17 22:31:20|107322.5|107145.3|107326.1|107150.1|107326.1|107152|107320.9|107137|59
1721255490000|2024-07-17 22:31:30|107326|107150.2|107326.3|107150.5|107326.3|107150.5|107326|107150.2|4
1721255510000|2024-07-17 22:31:50|107327.6|107151.8|107327.4|107151.6|107327.6|107151.8|107327.4|107151.6|2
1721255520000|2024-07-17 22:32:00|107321.8|107157.9|107323|107139.7|107324.1|107158.1|107318|107139.2|39
1721255530000|2024-07-17 22:32:10|107330.2|107140.6|107327.6|107140.2|107334.2|107142.2|107327.6|107132.2|64
1721255540000|2024-07-17 22:32:20|107321.3|107135.2|107327|107137.4|107327|107157|107320.4|107135.2|65
1721255550000|2024-07-17 22:32:30|107326.4|107138.8|107330.7|107136.1|107334.4|107147.2|107326.4|107132.4|64
1721255560000|2024-07-17 22:32:40|107330.6|107138.4|107332.8|107141.4|107332.8|107141.4|107330|107135.1|17
1721255570000|2024-07-17 22:32:50|107326.9|107147.3|107323.3|107138.4|107326.9|107149.5|107321.6|107135.1|40
1721255580000|2024-07-17 22:33:00|107322.4|107144.1|107320.9|107144.5|107328.9|107148.6|107319.9|107128.2|61
1721255590000|2024-07-17 22:33:10|107321.1|107146|107327.7|107137.5|107327.7|107153.6|107320.9|107135.4|67
1721255600000|2024-07-17 22:33:20|107332|107140.4|107334|107134|107335.7|107143.6|107331.9|107131.9|53
1721255610000|2024-07-17 22:33:30|107334.4|107135.5|107323.7|107146.4|107334.5|107146.4|107323.7|107135.5|14
1721255620000|2024-07-17 22:33:40|107323.6|107146.2|107325|107148.3|107325.8|107148.3|107322.6|107146.2|15
1721255630000|2024-07-17 22:33:50|107322.3|107150|107321.8|107149.6|107323.1|107150.1|107321.4|107148.7|11
1721255640000|2024-07-17 22:34:00|107322.2|107152.1|107324|107158.5|107324.1|107158.5|107322.2|107152.1|11
1721255650000|2024-07-17 22:34:10|107323.3|107156.8|107333.6|107146|107336.2|107157.6|107323.3|107139.8|50
1721255660000|2024-07-17 22:34:20|107333.7|107144.6|107326.3|107141.3|107333.7|107145.6|107322.5|107140|21
1721255670000|2024-07-17 22:34:30|107326.7|107142|107328.5|107155.5|107328.6|107155.5|107326.7|107142|9
1721255680000|2024-07-17 22:34:40|107328.2|107155.8|107325.1|107158.4|107328.2|107158.4|107325.1|107154.4|5
1721255690000|2024-07-17 22:34:50|107325.2|107158.3|107325.2|107156.4|107325.2|107158.3|107325.2|107156.4|4
1721255700000|2024-07-17 22:35:00|107325.4|107156.3|107331|107142|107334.9|107156.3|107324.5|107135.8|50
1721255710000|2024-07-17 22:35:10|107326.8|107149.7|107328.2|107152.9|107328.2|107152.9|107326.8|107149.7|4
1721255720000|2024-07-17 22:35:20|107328.1|107153.1|107326.4|107152.5|107328.1|107153.1|107326.2|107152.5|3
1721255730000|2024-07-17 22:35:30|107326.5|107152.4|107325.9|107154|107326.5|107154|107325.9|107152.4|3
1721255740000|2024-07-17 22:35:40|107322.9|107156.2|107322.8|107156.3|107322.9|107156.3|107322.8|107156.2|3
1721255750000|2024-07-17 22:35:50|107327.8|107161.9|107327.8|107162.2|107327.8|107162.2|107327.8|107161.9|2
1721255760000|2024-07-17 22:36:00|107327.6|107162.3|107329.8|107154.3|107332.5|107162.7|107327.2|107154.3|10
1721255770000|2024-07-17 22:36:10|107330|107154.2|107329.8|107154.2|107330|107154.3|107329.8|107154.2|3
1721255780000|2024-07-17 22:36:20|107329.9|107154.1|107330.2|107154.5|107330.2|107154.5|107329.9|107154.1|4
1721255790000|2024-07-17 22:36:30|107331.7|107154.4|107329.6|107158.7|107331.7|107158.9|107328.3|107154.3|9
1721255800000|2024-07-17 22:36:40|107328.6|107158.5|107325.8|107154.2|107328.6|107158.5|107325.8|107145|23
1721255810000|2024-07-17 22:36:50|107323.9|107154.3|107326.5|107145.6|107326.5|107155.4|107323.1|107145.5|9
1721255820000|2024-07-17 22:37:00|107330.2|107145.5|107325.7|107154.4|107335.3|107154.4|107325.7|107137.4|24
1721255830000|2024-07-17 22:37:10|107325.6|107154.6|107325.6|107154.5|107325.6|107154.6|107325.6|107154.5|2
1721255840000|2024-07-17 22:37:20|107325.5||107325.5||107325.5||107325.5||1
1721255850000|2024-07-17 22:37:30|107322.2|107156.7|107321.9|107163|107322.2|107163.2|107321.8|107156.7|3
1721255860000|2024-07-17 22:37:40|107323.3|107147.4|107321.6|107155.9|107324|107155.9|107321.6|107141.3|24
1721255870000|2024-07-17 22:37:50|107321.9|107155.7|107322.7|107158|107324.3|107158|107321.8|107155.1|8
1721255880000|2024-07-17 22:38:00|107322.6|107158.1|107319|107161.6|107322.6|107161.6|107319|107158.1|6
1721255890000|2024-07-17 22:38:10|107318.8|107161.7|107318.8|107161.7|107318.8|107161.7|107318.7|107160.4|6
1721255900000|2024-07-17 22:38:20|107319|107161.6|107318|107162.7|107319|107163.7|107318|107161.6|5
1721255910000|2024-07-17 22:38:30|107322|107155.5|107321.9|107155.5|107322|107155.5|107321.9|107155.5|2
1721255920000|2024-07-17 22:38:40|107322|107155.3|107320|107159.3|107322|107159.3|107320|107155.3|3
1721255930000|2024-07-17 22:38:50|107320.1|107159.5|107320.1|107159.5|107320.1|107159.5|107320.1|107159.5|2
1721255940000|2024-07-17 22:39:00|107320.4|107159.6|107317.2|107159.3|107320.4|107164.2|107315|107157.8|7
1721255950000|2024-07-17 22:39:10|107317.1|107160|107317.1|107160.6|107317.1|107160.6|107317.1|107160|2
1721255970000|2024-07-17 22:39:30|107322.2|107154|107322.2|107154|107322.2|107154|107322.2|107154|1
1721255980000|2024-07-17 22:39:40|107320.2|107158.8|107322.2|107154|107322.2|107158.8|107320.2|107153|5
1721255990000|2024-07-17 22:39:50|107321.3|107149|107319|107153|107330.2|107153|107319|107133.9|20
1721256000000|2024-07-17 22:40:00|107318.2|107153.7|107319.4|107161.4|107319.4|107161.4|107318.2|107150.1|35
1721256020000|2024-07-17 22:40:20|107323.2|107154.7|107323.2|107154.7|107323.2|107154.7|107323.2|107154.7|1
1721256030000|2024-07-17 22:40:30|107323.1|107154.8|107326.7|107158.5|107326.8|107158.5|107323.1|107154.8|8
1721256040000|2024-07-17 22:40:40|107326.4|107158.9|107325.2|107158.4|107326.4|107158.9|107325.2|107157.6|5
1721256050000|2024-07-17 22:40:50|107319.7|107158.3|107319.9|107164.2|107319.9|107164.2|107319.7|107158.3|4
1721256060000|2024-07-17 22:41:00|107319.8|107164.4|107319.8|107164.4|107319.8|107164.4|107319.8|107164.4|2
1721256070000|2024-07-17 22:41:10|107318.1|107167.7|107318.1|107167.7|107318.1|107167.7|107318.1|107167.7|1
1721256080000|2024-07-17 22:41:20|107317.9|107166|107321.7|107160.1|107321.8|107166|107317.9|107160.1|4
1721256090000|2024-07-17 22:41:30|107322.9|107158|107323|107157.6|107324.5|107158|107322.9|107157.6|8
1721256100000|2024-07-17 22:41:40|107319.5|107163.1|107319.6|107163.2|107319.6|107163.2|107319.5|107163.1|3
1721256110000|2024-07-17 22:41:50|107319.9|107164.2|107319.9|107164.4|107319.9|107164.4|107319.8|107164.1|5
1721256120000|2024-07-17 22:42:00|107318.2|107167.6|107318.2|107167.6|107318.2|107167.6|107318.2|107167.6|1
1721256130000|2024-07-17 22:42:10|107318|107167.5|107324.1|107162|107324.1|107167.5|107318|107162|5
1721256150000|2024-07-17 22:42:30|107323.9|107162.2|107325.2|107159.4|107326.2|107163|107323.9|107159.4|7
1721256160000|2024-07-17 22:42:40|107320.1|107165.3|107320.1|107165.3|107321.6|107165.3|107320.1|107165.3|4
1721256170000|2024-07-17 22:42:50|107320.2|107165.4|107320.1|107165.3|107320.2|107165.4|107320.1|107165.3|2
1721256180000|2024-07-17 22:43:00|107320.2|107165.4|107320.1|107165.3|107320.2|107165.4|107320.1|107165.3|3
1721256190000|2024-07-17 22:43:10|107325|107159.3|107323.7|107162.8|107325|107162.8|107323.7|107159.2|4
1721256210000|2024-07-17 22:43:30|107318.2|107168.5|107318.1|107168.5|107318.2|107168.5|107318.1|107168.5|2
1721256220000|2024-07-17 22:43:40|107318.3|107168.7|107318.3|107168.6|107318.3|107168.7|107318.3|107168.6|2
1721256230000|2024-07-17 22:43:50|107319.6|107168.4|107319.6|107168.1|107319.6|107168.4|107319.6|107168.1|2
1721256240000|2024-07-17 22:44:00|107320|107167.7|107326.5|107161.6|107326.5|107167.7|107320|107161.6|2
1721256250000|2024-07-17 22:44:10|107324.2|107161.9|107324.2|107161.9|107324.2|107161.9|107324.2|107161.9|1
1721256260000|2024-07-17 22:44:20|107322.7|107161.8|107322.6|107146.4|107323.9|107161.8|107321.1|107142|35
1721256270000|2024-07-17 22:44:30|107321.1|107143.9|107319.1|107154.4|107323.5|107163.6|107319.1|107142|15
1721256280000|2024-07-17 22:44:40|107319.3|107154.3|107318.7|107159.4|107319.3|107163.4|107317.6|107153.2|42
1721256290000|2024-07-17 22:44:50|107319.1|107153.3|107317.9|107157.4|107319.1|107164.6|107317.9|107150.9|14
1721256300000|2024-07-17 22:45:00|107318.8|107151.6|107333.6|107138.3|107333.6|107157.3|107318.8|107135.9|31
1721256310000|2024-07-17 22:45:10|107323.5|107145.7|107325.1|107155.7|107325.1|107161.3|107323.5|107144.1|35
1721256320000|2024-07-17 22:45:20|107324.6|107157.8|107318|107162|107325.4|107162|107318|107142.7|33
1721256330000|2024-07-17 22:45:30|107317.8|107162.2|107318.4|107162|107319.6|107165.9|107317.8|107160.2|8
1721256340000|2024-07-17 22:45:40|107317.9|107161.2|107319.9|107147.1|107323.5|107161.2|107317.3|107139.4|20
1721256350000|2024-07-17 22:45:50|107318.2|107140.9|107325.7|107151|107325.7|107162|107314.3|107140.9|17
1721256360000|2024-07-17 22:46:00|107324.8|107151.5|107323.2|107157|107326|107158.1|107321.9|107144.2|50
1721256370000|2024-07-17 22:46:10|107323.4|107156.9|107325.2|107158.5|107326|107158.5|107323.4|107156.7|10
1721256380000|2024-07-17 22:46:20|107324.9|107158.7|107320.8|107163.9|107324.9|107163.9|107320.1|107158.7|5
1721256390000|2024-07-17 22:46:30|107320.9|107163.7|107320.9|107163.8|107320.9|107163.8|107320.9|107163.7|2
1721256400000|2024-07-17 22:46:40|107320.7|107163.9|107319.3|107166.3|107320.8|107166.3|107319.3|107163.7|5
1721256410000|2024-07-17 22:46:50|107319.4|107166.2|107324.8|107161.6|107325.8|107166.2|107319.4|107161.5|6
1721256420000|2024-07-17 22:47:00|107323.8|107159.8|107321.8|107141.5|107323.8|107159.8|107320|107140.4|17
1721256430000|2024-07-17 22:47:10|107322|107141.2|107314.7|107157.9|107322.1|107157.9|107314.7|107138.9|36
1721256440000|2024-07-17 22:47:20|107314.2|107150.4|107313.1|107150.1|107314.3|107152|107313.1|107146.3|20
1721256450000|2024-07-17 22:47:30|107314.5|107147.6|107313.9|107149.6|107319.9|107155.6|107312.8|107142.3|14
1721256460000|2024-07-17 22:47:40|107313.7|107149.8|107318.5|107155.4|107321.5|107162.2|107313.7|107142.9|37
1721256470000|2024-07-17 22:47:50|107318.4|107155.5|107319.8|107155|107327.6|107161.8|107317.7|107144.1|25
1721256480000|2024-07-17 22:48:00|107318.5|107160.3|107318.5|107161.8|107318.7|107161.8|107318.5|107160.3|4
1721256490000|2024-07-17 22:48:10|107318.4|107161.9|107321.4|107155.2|107321.4|107162|107318.4|107155.2|4
1721256510000|2024-07-17 22:48:30|107322.5|107156.6|107322.7|107161.7|107322.7|107161.7|107319.9|107156.6|4
1721256520000|2024-07-17 22:48:40|107323|107161.5|107320|107165.1|107324.4|107165.6|107318.7|107157.2|15
1721256530000|2024-07-17 22:48:50|107319.1|107163.7|107319.3|107163.6|107319.3|107164.4|107319.1|107163.5|6
1721256540000|2024-07-17 22:49:00|107318.8|107164.4|107318.8|107164.4|107318.8|107164.4|107318.8|107162.9|5
1721256550000|2024-07-17 22:49:10|107318.7|107162.9|107323.1|107155.8|107323.1|107164.2|107318.7|107155.8|7
1721256560000|2024-07-17 22:49:20|107322.4|107156.5|107322.5|107157.4|107322.5|107157.6|107322.4|107156.5|5
1721256570000|2024-07-17 22:49:30|107323.7|107156.4|107318.2|107162.3|107323.7|107162.3|107318.2|107156.3|3
1721256580000|2024-07-17 22:49:40|107318|107162.2|107318|107163|107318.1|107163|107318|107162.2|5
1721256590000|2024-07-17 22:49:50|107316|107166|107315.9|107157.3|107323.5|107166|107315.9|107137.8|40
1721256600000|2024-07-17 22:50:00|107315.4|107157.5|107321.3|107154.5|107321.3|107160.2|107315.4|107154.5|9
1721256610000|2024-07-17 22:50:10|107322.4|107154.8|107322.4|107154.8|107322.4|107154.8|107322.4|107154.8|1
1721256620000|2024-07-17 22:50:20|107322.1|107155.2|107320.5|107157.6|107322.1|107157.6|107320.5|107155.2|4
1721256630000|2024-07-17 22:50:30|107322.1|107157.5|107316.6|107166.9|107322.1|107166.9|107316.5|107157.5|4
1721256640000|2024-07-17 22:50:40|107316.1|107168.1|107316.1|107168.1|107316.1|107168.1|107316.1|107168.1|1
1721256650000|2024-07-17 22:50:50|107318.1|107165.5|107317.4|107161.7|107318.8|107165.5|107316.1|107159.1|12
1721256660000|2024-07-17 22:51:00|107317.6|107154.9|107321.8|107154.7|107322.4|107154.9|107317.6|107154.7|4
1721256670000|2024-07-17 22:51:10|107321.9|107154.8|107321.9|107154.8|107321.9|107154.8|107321.9|107154.8|1
1721256680000|2024-07-17 22:51:20|107321.8|107157.3|107317.2|107161.6|107321.9|107161.6|107317.2|107154|7
1721256690000|2024-07-17 22:51:30|107317.1|107161.5|107317|107161.6|107317.1|107161.7|107317|107161.5|4
1721256700000|2024-07-17 22:51:40|107317.3|107161.3|107317.2|107162|107317.3|107162|107317.2|107161.2|4
1721256710000|2024-07-17 22:51:50|107317|107162.2|107316.6|107160.9|107317|107162.2|107316.4|107160.7|5
1721256720000|2024-07-17 22:52:00|107320.9|107154.8|107319.9|107153.8|107320.9|107154.8|107319.8|107153.8|5
1721256730000|2024-07-17 22:52:10|107321.4|107153.5|107320.1|107153.5|107321.4|107153.5|107319.4|107153.5|8
1721256740000|2024-07-17 22:52:20|107319.4|107153.7|107317.7|107161|107319.9|107161|107317.1|107153.6|6
1721256750000|2024-07-17 22:52:30|107318|107160.8|107318.3|107153.7|107318.6|107161.2|107316.9|107148.7|14
1721256760000|2024-07-17 22:52:40|107318.5|107150|107323.3|107154.2|107323.3|107154.9|107317.4|107143.4|21
1721256770000|2024-07-17 22:52:50|107318|107159.8|107320.9|107153.5|107322.2|107159.8|107317.4|107153.5|10
1721256780000|2024-07-17 22:53:00|107320.7|107153.4|107322.4|107152.9|107322.7|107153.9|107320.4|107152.9|12
1721256790000|2024-07-17 22:53:10|107323.8|107153|107320.7|107163|107327.3|107163|107320.7|107153|9
1721256800000|2024-07-17 22:53:20|107320.6|107161.6|107320.7|107162.3|107320.7|107163|107320.6|107161.6|4
1721256810000|2024-07-17 22:53:30|107320.8|107162.7|107319.8|107162.9|107320.8|107162.9|107319.8|107162.7|4
1721256820000|2024-07-17 22:53:40|107319.2|107163.6|107319.2|107163|107319.2|107163.6|107319.2|107163|2
1721256830000|2024-07-17 22:53:50|107325.2|107157.5|107324|107155.9|107325.2|107157.5|107324|107155.9|7
1721256840000|2024-07-17 22:54:00|107324.2|107155.7|107325|107157.1|107325|107157.1|107324.2|107155.7|4
1721256850000|2024-07-17 22:54:10|107325.1|107157.3|107321.5|107152.7|107325.3|107162.9|107318.5|107140.2|29
1721256860000|2024-07-17 22:54:20|107315.6|107144.2|107316.8|107159.8|107316.8|107159.8|107315.4|107144.2|8
1721256870000|2024-07-17 22:54:30|107316.9|107159.7|107316.7|107160.1|107317.5|107160.1|107316.7|107158.6|8
1721256880000|2024-07-17 22:54:40|107317|107159.8|107320.4|107154.9|107321.8|107161|107317|107154.9|9
1721256890000|2024-07-17 22:54:50|107321.1|107155.6|107320.4|107155.6|107321.1|107155.6|107320.4|107155.6|3
1721256900000|2024-07-17 22:55:00|107320.3|107155.7|107318.4|107160.4|107323.3|107160.4|107318.4|107155.7|7
1721256910000|2024-07-17 22:55:10|107318.6|107160.3|107317.2|107159.8|107319.2|107161.2|107317.2|107159|11
1721256920000|2024-07-17 22:55:20|107318.5|107159.9|107318.7|107159.7|107319.3|107161.3|107318.5|107159.7|4
1721256930000|2024-07-17 22:55:30|107319.2|107159.6|107327.3|107157|107327.3|107161.2|107319.2|107157|3
1721256940000|2024-07-17 22:55:40|107327.1|107157.3|107326.2|107159.9|107327.3|107159.9|107326.2|107155.7|7
1721256950000|2024-07-17 22:55:50|107326.5|107159.7|107326.6|107158.7|107326.6|107159.7|107326.5|107158.7|2
1721256960000|2024-07-17 22:56:00|107326.3|107159|107320.3|107163.4|107326.9|107163.4|107320.3|107156.2|7
1721256970000|2024-07-17 22:56:10|107320.5|107163.2|107320.6|107162.7|107320.6|107163.2|107320.1|107161.1|6
1721256980000|2024-07-17 22:56:20|107320.1|107161.1|107320.2|107160.9|107320.7|107162.6|107320.1|107160.9|5
1721256990000|2024-07-17 22:56:30|107326.7|107160.2|107326.7|107154.7|107326.7|107161|107326.7|107154.7|4
1721257000000|2024-07-17 22:56:40|107326.6||107326.6||107326.6||107326.6||1
1721257010000|2024-07-17 22:56:50|107326.2|107155.1|107319.9|107160.6|107326.3|107160.6|107319.9|107154.2|5
1721257020000|2024-07-17 22:57:00|107320.2|107160.3|107320.1|107160.2|107320.2|107160.3|107320|107160.2|4
1721257030000|2024-07-17 22:57:10|107320|107160.5|107315|107156.5|107323.9|107160.5|107315|107139.6|35
1721257040000|2024-07-17 22:57:20|107313.9|107155.5|107314.9|107148.8|107315.1|107155.5|107313.9|107148.2|16
1721257050000|2024-07-17 22:57:30|107315.2|107152.4|107315.4|107157.5|107316.8|107157.6|107315.1|107145.8|35
1721257060000|2024-07-17 22:57:40|107315.1|107157.8|107320.2|107145.5|107322.2|107161.8|107315.1|107145.5|11
1721257070000|2024-07-17 22:57:50|107321.3|107140.1|107328.4|107138|107328.4|107146.6|107321.3|107131.9|15
1721257080000|2024-07-17 22:58:00|107329.7|107139.3|107310|107145|107329.7|107151.8|107309.7|107137.3|36
1721257090000|2024-07-17 22:58:10|107309.8|107145.1|107310.3|107145|107311.6|107149.8|107309.4|107144|22
1721257100000|2024-07-17 22:58:20|107311.7|107147.5|107318.9|107144.3|107318.9|107150.8|107308.7|107139.4|20
1721257110000|2024-07-17 22:58:30|107313|107150.2|107308.7|107152.4|107319.5|107152.9|107308.7|107133.5|31
1721257120000|2024-07-17 22:58:40|107308.2|107148.3|107312.3|107157.8|107314.3|107157.9|107308.2|107147.9|13
1721257130000|2024-07-17 22:58:50|107312.7|107157.2|107314.8|107149.1|107314.9|107158.4|107311.9|107136.1|37
1721257140000|2024-07-17 22:59:00|107309.2|107154.7|107309.7|107154.6|107309.7|107155.4|107308.2|107144.5|23
1721257150000|2024-07-17 22:59:10|107308.3|107154.2|107309.4|107150.2|107310.4|107154.5|107308.3|107145|14
1721257160000|2024-07-17 22:59:20|107309.5|107143.9|107318.9|107146.4|107318.9|107151.2|107308.7|107143|24
1721257170000|2024-07-17 22:59:30|107318|107146|107317|107142.3|107318.1|107146.1|107317|107131.6|44
1721257180000|2024-07-17 22:59:40|107317.6|107142.4|107311.9|107143.8|107317.6|107144.9|107311.9|107135.7|7
1721257190000|2024-07-17 22:59:50|107312.1|107141.4|107318|107138.5|107318|107146.4|107312.1|107133.5|32
1721257200000|2024-07-17 23:00:00|107314.7|107141.8|107307.6|107153.9|107314.7|107153.9|107307.6|107141.8|28
1721257210000|2024-07-17 23:00:10|107307.5|107154.9|107300.7|107164.2|107307.5|107209.1|107258.4|107150.5|22
1721257220000|2024-07-17 23:00:20|107303.7|107156.5|107258.1|107208.1|107304.4|107208.1|107256.6|107147.2|32
1721257230000|2024-07-17 23:00:30|107258.7|107208.7|107301.6|107161|107303.5|107208.7|107258.2|107156.6|31
1721257240000|2024-07-17 23:00:40|107299.6|107162.4|107317.4|107145.2|107318.3|107166.2|107296.8|107145.2|10
1721257250000|2024-07-17 23:00:50|107317.3|107145.1|107316.9|107144.9|107317.3|107145.3|107316.9|107144.9|4
1721257260000|2024-07-17 23:01:00|107317.7|107144.8|107297.6|107164|107317.7|107164|107297.6|107144.8|17
1721257270000|2024-07-17 23:01:10|107297.7|107165.8|107256.5|107206.5|107297.7|107206.5|107256.4|107165.8|5
1721257280000|2024-07-17 23:01:20|107256.6|107206.6|107294.3|107167.3|107294.3|107206.6|107256.6|107167.3|4
1721257290000|2024-07-17 23:01:30|107294|107168|107314.1|107150.4|107314.1|107168|107293.9|107150.4|5
1721257300000|2024-07-17 23:01:40|107300.5|107161.6|107256.2|107206.2|107300.5|107206.2|107253.6|107161.4|8
1721257310000|2024-07-17 23:01:50|107256.1|107206.1|107256.9|107206.9|107299|107206.9|107256|107163.1|12
1721257320000|2024-07-17 23:02:00|107256.8|107206.8|107299.5|107164.1|107299.5|107207|107256.5|107164|6
1721257330000|2024-07-17 23:02:10|107299.7|107164|107305.4|107147.5|107305.4|107207.7|107257|107147.5|29
1721257340000|2024-07-17 23:02:20|107305.3|107147.6|107309.2|107153.3|107326.6|107153.3|107305.3|107131.7|30
1721257350000|2024-07-17 23:02:30|107308.4|107154|107306|107150.6|107308.7|107168.9|107294|107146.2|25
1721257360000|2024-07-17 23:02:40|107304.5|107153.8|107300.5|107165.4|107307.7|107165.9|107298.1|107146.3|34
1721257370000|2024-07-17 23:02:50|107299.4|107165.6|107305.9|107125.9|107315.7|107165.6|107296.8|107125.9|34
1721257380000|2024-07-17 23:03:00|107303.8|107137.2|107300.1|107149.3|107308.3|107149.4|107297.1|107123|42
1721257390000|2024-07-17 23:03:10|107298.1|107147.4|107299|107147.1|107306.3|107147.4|107297.1|107140.4|16
1721257400000|2024-07-17 23:03:20|107305.2|107142.3|107301.6|107141.6|107309.4|107146.3|107298|107134|30
1721257410000|2024-07-17 23:03:30|107300.1|107141.8|107302.4|107150.3|107313.3|107151.4|107300.1|107125.9|52
1721257420000|2024-07-17 23:03:40|107301.7|107150.4|107304.7|107146.7|107304.9|107150.4|107300.6|107146.7|7
1721257430000|2024-07-17 23:03:50|107307|107144.9|107305.7|107147.1|107307.1|107151.5|107299.9|107144.8|20
1721257440000|2024-07-17 23:04:00|107306|107146.6|107314.2|107137.2|107319.5|107152.2|107300.3|107133.4|25
1721257450000|2024-07-17 23:04:10|107319.8|107133.5|107318.6|107133.9|107322.5|107137.4|107313.8|107133.2|11
1721257460000|2024-07-17 23:04:20|107322.9|107131.3|107299.3|107151.9|107325.5|107151.9|107299.3|107130.3|30
1721257470000|2024-07-17 23:04:30|107301|107151.8|107300.1|107143.7|107308.4|107152.9|107298.3|107140.3|53
1721257480000|2024-07-17 23:04:40|107299.4|107145.3|107298.5|107148.1|107302.1|107151.5|107298.5|107144|26
1721257490000|2024-07-17 23:04:50|107301.5|107146.7|107301.4|107147.6|107305.3|107158|107295.9|107141.8|48
1721257500000|2024-07-17 23:05:00|107298.9|107145|107299.1|107146.7|107306.9|107155.7|107296.9|107137.6|45
1721257510000|2024-07-17 23:05:10|107299|107146.8|107299.2|107143.6|107301.6|107150.7|107296.4|107142|23
1721257520000|2024-07-17 23:05:20|107298.4|107143.1|107296.3|107145.3|107301|107148.9|107294|107143.1|47
1721257530000|2024-07-17 23:05:30|107295|107145.5|107309|107128.1|107311.2|107145.5|107295|107127.1|33
1721257540000|2024-07-17 23:05:40|107310.9|107127.9|107309.9|107138.5|107313.3|107138.8|107309.6|107127.9|30
1721257550000|2024-07-17 23:05:50|107309.6|107138.7|107314.3|107129.1|107314.3|107139.2|107309.4|107128.3|27
1721257560000|2024-07-17 23:06:00|107314.6|107128.1|107304.9|107146.9|107314.6|107147.3|107302.9|107128.1|26
1721257570000|2024-07-17 23:06:10|107311.2|107141.4|107305.1|107142.8|107311.9|107143|107299.1|107126.2|30
1721257580000|2024-07-17 23:06:20|107303.4|107142.9|107300.9|107138|107308|107143.1|107299.5|107127.9|18
1721257590000|2024-07-17 23:06:30|107301.1|107136.8|107301.4|107140|107305.9|107144.2|107300.1|107136.3|22
1721257600000|2024-07-17 23:06:40|107301.2|107140.2|107297.5|107146.6|107303.3|107146.6|107295.6|107137.9|12
1721257610000|2024-07-17 23:06:50|107297.3|107145.5|107291.3|107155.6|107303|107159|107291.3|107143.7|24
1721257620000|2024-07-17 23:07:00|107293.7|107157.7|107306|107135.4|107307.6|107158.2|107293.3|107135.4|35
1721257630000|2024-07-17 23:07:10|107305|107137.7|107305.4|107145.7|107305.5|107145.7|107300.2|107137.3|23
1721257640000|2024-07-17 23:07:20|107305.5|107143.8|107304.9|107139.1|107307|107146.7|107302.5|107139.1|26
1721257650000|2024-07-17 23:07:30|107305|107134.6|107305.9|107142.4|107306.1|107143.9|107301.6|107133|25
1721257660000|2024-07-17 23:07:40|107306.1|107142.2|107311.8|107124.6|107316.3|107144.1|107305|107124.6|18
1721257670000|2024-07-17 23:07:50|107311.6|107124.8|107306.7|107144.3|107312|107146.5|107304.9|107124.7|9
1721257680000|2024-07-17 23:08:00|107307.2|107144.5|107308.8|107140.6|107313.9|107147.9|107303|107134|35
1721257690000|2024-07-17 23:08:10|107306.3|107140.9|107321.6|107130.6|107324.1|107143.8|107305|107130.4|33
1721257700000|2024-07-17 23:08:20|107322.8|107130.4|107325.6|107132.4|107326.6|107137.7|107321.7|107130|14
1721257710000|2024-07-17 23:08:30|107327.9|107128.9|107317.5|107146.4|107327.9|107152.1|107313.5|107128.9|23
1721257720000|2024-07-17 23:08:40|107318.6|107143.3|107316.2|107143.9|107319.8|107148.7|107316.2|107141.5|35
1721257730000|2024-07-17 23:08:50|107317|107144.5|107316.6|107147.3|107318.6|107147.3|107316.3|107138|26
1721257740000|2024-07-17 23:09:00|107315.1|107137.8|107317.9|107144.5|107323.4|107146.8|107313.6|107135.4|28
1721257750000|2024-07-17 23:09:10|107316.5|107142.8|107318.2|107143.7|107329.6|107150|107314.3|107127.6|28
1721257760000|2024-07-17 23:09:20|107319.3|107144.7|107326.6|107150.1|107330.5|107150.1|107318.5|107130.1|46
1721257770000|2024-07-17 23:09:30|107324.9|107156.2|107322.6|107154.3|107335.9|107157.9|107321.9|107137|16
1721257780000|2024-07-17 23:09:40|107321.8|107160|107321.3|107154.4|107328.7|107160|107320.7|107151.4|28
1721257790000|2024-07-17 23:09:50|107319.1|107155|107321.3|107156|107325.9|107156|107318.7|107138.9|34
1721257800000|2024-07-17 23:10:00|107319.7|107158|107320.3|107150.1|107321|107158.3|107317.7|107142.8|26
1721257810000|2024-07-17 23:10:10|107321.6|107151.9|107318.6|107153.6|107325.9|107156.2|107315.5|107144.4|41
1721257820000|2024-07-17 23:10:20|107320.3|107154.2|107320.6|107154.4|107324|107156.9|107318.3|107151.8|33
1721257830000|2024-07-17 23:10:30|107320.3|107154.6|107317.5|107154.7|107321.4|107156.6|107310|107152.4|18
1721257840000|2024-07-17 23:10:40|107317.6|107154.6|107312.7|107167.2|107332.4|107167.2|107312.7|107142.9|19
1721257850000|2024-07-17 23:10:50|107312.2|107167.8|107319.2|107156.4|107329.6|107167.8|107312.2|107152.2|9
1721257860000|2024-07-17 23:11:00|107320.3|107154.4|107321.7|107157.3|107329.6|107160.8|107318.6|107153.2|30
1721257870000|2024-07-17 23:11:10|107321.5|107157.5|107334.8|107153.8|107336.1|107160.2|107321.5|107146.7|31
1721257880000|2024-07-17 23:11:20|107335.3|107153.3|107333.6|107152.9|107337.2|107156.1|107331.3|107149.6|30
1721257890000|2024-07-17 23:11:30|107331.1|107154.1|107335.6|107149.6|107338.3|107156.5|107331|107149.6|33
1721257900000|2024-07-17 23:11:40|107335.4|107149.7|107323.5|107159.5|107335.4|107163.2|107320|107149.7|29
1721257910000|2024-07-17 23:11:50|107334.5|107159.6|107331.8|107153|107338.1|107159.6|107331.7|107147.3|31
1721257920000|2024-07-17 23:12:00|107334.1|107152.9|107333.9|107152.6|107337.9|107155.2|107330.4|107149.3|37
1721257930000|2024-07-17 23:12:10|107337.7|107153.5|107326.9|107164.6|107337.9|107166.3|107322.1|107149|42
1721257940000|2024-07-17 23:12:20|107322.7|107164.1|107325.7|107161.5|107330.8|107165|107320.8|107157.3|50
1721257950000|2024-07-17 23:12:30|107327|107160.4|107324.7|107164.1|107329.2|107164.1|107320.1|107157.8|39
1721257960000|2024-07-17 23:12:40|107325.8|107161.4|107323.1|107160.2|107325.8|107161.9|107320.2|107158|30
1721257970000|2024-07-17 23:12:50|107321.2|107162.1|107333.3|107152.4|107333.7|107165.4|107320.4|107151.3|39
1721257980000|2024-07-17 23:13:00|107332.1|107153.9|107329.4|107154.2|107333.4|107159.2|107328.4|107148.1|41
1721257990000|2024-07-17 23:13:10|107329.9|107153.8|107332.2|107153.3|107335.9|107163.2|107326.3|107140.7|35
1721258000000|2024-07-17 23:13:20|107327.5|107158.7|107326.7|107158.7|107337.1|107161.1|107322.6|107149.3|28
1721258010000|2024-07-17 23:13:30|107327|107158.3|107319.2|107165.3|107329.3|107167.9|107318.6|107157.9|32
1721258020000|2024-07-17 23:13:40|107319.3|107165.2|107318.6|107169.9|107327.2|107175.1|107317.3|107155.8|30
1721258030000|2024-07-17 23:13:50|107318.5|107171.6|107319.5|107166|107320|107171.7|107317.4|107157.4|33
1721258040000|2024-07-17 23:14:00|107319.4|107166.2|107318.6|107163.9|107319.4|107166.4|107318.1|107163.9|20
1721258050000|2024-07-17 23:14:10|107319|107165.6|107323|107162.1|107326.4|107165.6|107319|107151.6|33
1721258060000|2024-07-17 23:14:20|107319.3|107166.2|107319.4|107165.6|107322|107170.4|107318.9|107163.9|23
1721258070000|2024-07-17 23:14:30|107320.2|107167|107321.7|107168.7|107323|107172.7|107318.2|107166.8|33
1721258080000|2024-07-17 23:14:40|107321.6|107170.4|107326.6|107163.7|107335.8|107172.7|107321.6|107155.3|41
1721258090000|2024-07-17 23:14:50|107326.7|107162.3|107325.4|107158.4|107326.8|107170.9|107316.7|107154.8|24
1721258100000|2024-07-17 23:15:00|107324.6|107156.5|107316.4|107176.1|107325.1|107176.1|107312.8|107152.7|45
1721258110000|2024-07-17 23:15:10|107312|107175.7|107308.8|107172.4|107317.7|107175.7|107308.8|107160.3|41
1721258120000|2024-07-17 23:15:20|107308.1|107171.7|107318.2|107162.4|107318.5|107171.7|107308.1|107161.9|53
1721258130000|2024-07-17 23:15:30|107318.5|107162.8|107318.1|107156.3|107323.1|107163.9|107316.6|107154.4|42
1721258140000|2024-07-17 23:15:40|107318.2|107157.6|107312.8|107174.4|107319.2|107174.4|107306.4|107157.6|32
1721258150000|2024-07-17 23:15:50|107312.7|107173.4|107315.3|107171.8|107318.2|107176.4|107309.7|107166.5|42
1721258160000|2024-07-17 23:16:00|107314.9|107172.2|107309.6|107174.9|107319|107179.1|107309.3|107166.8|47
1721258170000|2024-07-17 23:16:10|107311.8|107177.2|107310.1|107174.1|107318|107179.9|107309.7|107171.2|46
1721258180000|2024-07-17 23:16:20|107309.9|107174|107307.5|107170.8|107316.7|107177.7|107307.5|107169.6|33
1721258190000|2024-07-17 23:16:30|107307.6|107170.7|107317|107183.1|107317.5|107183.1|107306.4|107170.7|51
1721258200000|2024-07-17 23:16:40|107316.5|107183.7|107308.8|107174.8|107320.5|107183.7|107307.8|107167.6|47
1721258210000|2024-07-17 23:16:50|107308.7|107174.4|107310.6|107175.7|107314.8|107176.8|107307.5|107173.4|35
1721258220000|2024-07-17 23:17:00|107314.1|107173.3|107313.7|107170.6|107320.1|107177.8|107307.6|107161.5|45
1721258230000|2024-07-17 23:17:10|107310.5|107173.5|107311|107175.5|107322.6|107179.7|107310.5|107151.3|46
1721258240000|2024-07-17 23:17:20|107310.9|107175.7|107312.9|107174.1|107319.5|107180.6|107310.5|107171.9|30
1721258250000|2024-07-17 23:17:30|107313.3|107174.5|107270.2|107220.2|107313.6|107220.3|107270.2|107170.6|43
1721258260000|2024-07-17 23:17:40|107270.1|107220.1|107269.7|107219.7|107314.3|107221.5|107267.9|107178.4|26
1721258270000|2024-07-17 23:17:50|107307.4|107182|107270.6|107220.6|107307.7|107223.7|107269.8|107177.7|20
1721258280000|2024-07-17 23:18:00|107270.7|107220.7|107273.2|107223.2|107273.6|107223.6|107270.1|107220.1|13
1721258290000|2024-07-17 23:18:10|107273.3|107223.3|107307|107180.9|107314.4|107223.3|107267.9|107180.2|19
1721258300000|2024-07-17 23:18:20|107268.3|107218.3|107306.9|107169.7|107319.5|107219.5|107268.3|107138|38
1721258310000|2024-07-17 23:18:30|107302.7|107166.9|107302.8|107171.1|107305.6|107172.8|107297.5|107166.9|24
1721258320000|2024-07-17 23:18:40|107302.7|107171.3|107301.8|107170.9|107303.2|107172.7|107296.7|107167.7|37
1721258330000|2024-07-17 23:18:50|107301.7|107169.2|107305.8|107162.4|107309.9|107169.6|107300.4|107144.9|39
1721258340000|2024-07-17 23:19:00|107302|107162.3|107306.4|107155.9|107306.4|107164.9|107299|107153.5|26
1721258350000|2024-07-17 23:19:10|107306.5|107157.1|107303.6|107164.7|107311.4|107171.4|107303.2|107153.5|34
1721258360000|2024-07-17 23:19:20|107305.6|107166.7|107305.2|107162.4|107311|107173.3|107301.3|107156.8|46
1721258370000|2024-07-17 23:19:30|107305.4|107166.3|107301.7|107163.8|107307.1|107170.4|107298.5|107160.8|41
1721258380000|2024-07-17 23:19:40|107300.8|107163.5|107301.6|107167.5|107305.7|107170.9|107299.5|107158.9|33
1721258390000|2024-07-17 23:19:50|107301.8|107167|107306.7|107157.6|107307.1|107170|107300.7|107151.4|30
1721258400000|2024-07-17 23:20:00|107307.1|107157.2|107306|107159.3|107308.1|107160.7|107302.7|107152.3|37
1721258410000|2024-07-17 23:20:10|107306.2|107158|107306.9|107160.7|107311.2|107163.7|107302.5|107151.9|39
1721258420000|2024-07-17 23:20:20|107303|107165.1|107308.9|107161|107311.4|107170.2|107301.5|107152.9|42
1721258430000|2024-07-17 23:20:30|107309.2|107160|107303.2|107165.7|107309.2|107166|107303.2|107160|21
1721258440000|2024-07-17 23:20:40|107303.5|107165.6|107302.6|107151.4|107310.7|107171.1|107301.8|107131.3|35
1721258450000|2024-07-17 23:20:50|107301.6|107150.4|107299.9|107164.1|107302.6|107165.4|107296.5|107147.3|37
1721258460000|2024-07-17 23:21:00|107300.5|107163.5|107306.6|107142.7|107311.7|107165.8|107300.5|107142.4|37
1721258470000|2024-07-17 23:21:10|107306.3|107144.3|107301.5|107154|107306.3|107167.2|107300.1|107142.7|33
1721258480000|2024-07-17 23:21:20|107301.6|107154.2|107298.3|107158.9|107301.8|107163|107295.5|107144.6|43
1721258490000|2024-07-17 23:21:30|107298.6|107159.9|107300|107158.4|107300.4|107163.2|107298.1|107156.5|25
1721258500000|2024-07-17 23:21:40|107300.1|107158.2|107299.8|107158|107301.6|107165.5|107298.7|107157.9|35
1721258510000|2024-07-17 23:21:50|107300.1|107159.6|107295.8|107167.6|107300.1|107206.5|107255.8|107155.9|36
1721258520000|2024-07-17 23:22:00|107294.4|107160.6|107297.3|107161.2|107298.7|107169.3|107293.9|107159.8|32
1721258530000|2024-07-17 23:22:10|107297.4|107161.3|107304|107151.8|107304.4|107171.1|107295|107150.8|35
1721258540000|2024-07-17 23:22:20|107302.5|107152.3|107303.7|107166.8|107305.2|107166.8|107301|107148.4|35
1721258550000|2024-07-17 23:22:30|107299.6|107166|107309.3|107167.9|107313.1|107176.4|107295.7|107151.6|34
1721258560000|2024-07-17 23:22:40|107309.4|107170.1|107308.8|107169.3|107309.4|107170.5|107305.3|107163.9|35
1721258570000|2024-07-17 23:22:50|107310|107169.8|107306|107167.8|107320.8|107170.8|107303.3|107120.1|34
1721258580000|2024-07-17 23:23:00|107305.7|107163.3|107310.1|107166.5|107316.3|107177.1|107305.7|107157.1|25
1721258590000|2024-07-17 23:23:10|107310|107166.2|107314.8|107160.7|107321.5|107178.1|107309.6|107146.4|41
1721258600000|2024-07-17 23:23:20|107314.6|107160.8|107312.6|107172.4|107314.6|107172.4|107304|107149.1|42
1721258610000|2024-07-17 23:23:30|107306.5|107172.8|107304.2|107171.7|107314.2|107172.9|107304.2|107155.8|41
1721258620000|2024-07-17 23:23:40|107303.6|107172.2|107308.3|107155.5|107311.7|107172.2|107303.6|107147.5|41
1721258630000|2024-07-17 23:23:50|107308.2|107155.6|107304.5|107173.3|107314.8|107173.3|107302.4|107151.2|34
1721258640000|2024-07-17 23:24:00|107304.3|107171.8|107305.5|107173.1|107313|107175|107299.8|107152.5|43
1721258650000|2024-07-17 23:24:10|107305.8|107172.7|107307.1|107171.4|107312.7|107174.7|107302|107162.4|36
1721258660000|2024-07-17 23:24:20|107307.2|107171.3|107309.2|107165|107310|107171.9|107305.2|107163.5|38
1721258670000|2024-07-17 23:24:30|107310.4|107166.9|107303.4|107169.9|107310.6|107174.1|107303.4|107162.1|35
1721258680000|2024-07-17 23:24:40|107303.2|107169.8|107306.1|107166.3|107309.7|107172.4|107300.7|107164.7|43
1721258690000|2024-07-17 23:24:50|107306.5|107171.6|107310.1|107171.1|107311.9|107176.3|107299.8|107161.2|49
1721258700000|2024-07-17 23:25:00|107310.3|107165.4|107308|107169.2|107310.3|107176.1|107303.4|107164.7|39
1721258710000|2024-07-17 23:25:10|107307.7|107169.6|107307.8|107165|107314.1|107171.1|107303.6|107161.4|41
1721258720000|2024-07-17 23:25:20|107308.8|107170.1|107308.9|107169.2|107311.6|107173.6|107306.2|107163.2|36
1721258730000|2024-07-17 23:25:30|107310.2|107170.3|107316.8|107177.4|107319.7|107181.1|107306.7|107169.3|38
1721258740000|2024-07-17 23:25:40|107316.9|107177.3|107318.9|107170.9|107318.9|107180.1|107306.5|107170.9|22
1721258750000|2024-07-17 23:25:50|107318.5|107169.8|107310.5|107180.4|107318.5|107184.7|107310.5|107169.8|19
1721258760000|2024-07-17 23:26:00|107309.3|107181.1|107319.6|107169.4|107323|107221.2|107270.8|107167.1|19
1721258770000|2024-07-17 23:26:10|107317.8|107168.6|107307.6|107181.3|107320.8|107218.7|107268.7|107167.6|26
1721258780000|2024-07-17 23:26:20|107308|107181|107268.3|107218.3|107308|107219.9|107268.1|107180.9|22
1721258790000|2024-07-17 23:26:30|107267.9|107217.9|107319.2|107173.8|107319.2|107221.6|107266.7|107171.7|27
1721258800000|2024-07-17 23:26:40|107316.1|107176.8|107270.7|107220.7|107317.4|107220.7|107268|107174.9|29
1721258810000|2024-07-17 23:26:50|107269.9|107219.9|107270.8|107220.8|107309.1|107222.2|107269.2|107182.4|32
1721258820000|2024-07-17 23:27:00|107270.9|107220.9|107272.3|107222.3|107272.3|107222.3|107270|107220|24
1721258830000|2024-07-17 23:27:10|107272.4|107222.4|107268.9|107218.9|107323.2|107227.6|107267.9|107177.7|26
1721258840000|2024-07-17 23:27:20|107269.1|107219.1|107311.7|107174.5|107313.8|107223.3|107268.7|107172.2|19
1721258850000|2024-07-17 23:27:30|107312|107173.1|107312.1|107181.4|107316.8|107220.2|107268.7|107173.1|25
1721258860000|2024-07-17 23:27:40|107306|107180.7|107324.3|107161.7|107324.7|107218.4|107268.4|107161.7|29
1721258870000|2024-07-17 23:27:50|107321.6|107161.8|107320.7|107167.4|107323.4|107168|107315.2|107161.8|23
1721258880000|2024-07-17 23:28:00|107318.1|107167.3|107307.4|107181|107321.2|107218.8|107268.6|107167.3|30
1721258890000|2024-07-17 23:28:10|107269.4|107219.4|107311.1|107177.6|107320.6|107219.8|107268.4|107162.6|40
1721258900000|2024-07-17 23:28:20|107310|107177.7|107326.1|107164.3|107329.5|107180.8|107304.9|107161.9|43
1721258910000|2024-07-17 23:28:30|107323.2|107164.2|107326.5|107151|107341.5|107165.8|107323.2|107143.8|50
1721258920000|2024-07-17 23:28:40|107340.4|107141.6|107325.3|107153.6|107340.4|107157.9|107325.3|107139.8|36
1721258930000|2024-07-17 23:28:50|107325.1|107153.2|107312|107172.8|107325.6|107177.1|107306.6|107153.2|16
1721258940000|2024-07-17 23:29:00|107311.9|107172.6|107312|107173.2|107312.2|107173.5|107311.8|107172.5|8
1721258950000|2024-07-17 23:29:10|107306.4|107163.8|107318.8|107162|107325.1|107171.4|107305.8|107152|39
1721258960000|2024-07-17 23:29:20|107314.2|107167.1|107318.4|107155.4|107332.5|107170.7|107307.5|107132|42
1721258970000|2024-07-17 23:29:30|107318.8|107155.7|107309.8|107167.9|107323.5|107220.9|107269.5|107146.5|37
1721258980000|2024-07-17 23:29:40|107309.7|107167.8|107269.9|107219.9|107310.8|107219.9|107262.7|107165.1|34
1721258990000|2024-07-17 23:29:50|107303.8|107177.2|107304.2|107178.6|107308.2|107215.9|107265.7|107168.2|19
1721259000000|2024-07-17 23:30:00|107265.8|107215.8|107315|107158.6|107319.1|107215.8|107265.8|107153.9|24
1721259010000|2024-07-17 23:30:10|107314.9|107159.1|107296.1|107123.8|107318.8|107163.7|107286.7|107118.7|30
1721259020000|2024-07-17 23:30:20|107295|107125.7|107278.9|107141.3|107295.1|107141.5|107276.4|107125.7|29
1721259030000|2024-07-17 23:30:30|107279.1|107141.4|107290.9|107129.6|107291.6|107141.4|107279.1|107127|27
1721259040000|2024-07-17 23:30:40|107290.4|107130.2|107289|107134.4|107291.1|107140.3|107282.1|107130.2|17
1721259050000|2024-07-17 23:30:50|107285.4|107138.6|107302.5|107125.7|107302.6|107138.9|107285.1|107125.7|12
1721259060000|2024-07-17 23:31:00|107307.3|107120|107303.8|107122.4|107308.9|107124.5|107303.8|107118.6|24
1721259070000|2024-07-17 23:31:10|107304.6|107123.1|107286.2|107143.2|107307.4|107148.4|107286.2|107122.7|20
1721259080000|2024-07-17 23:31:20|107285.9|107142.9|107285.7|107148.9|107285.9|107148.9|107285.6|107142.6|15
1721259090000|2024-07-17 23:31:30|107285.8|107149|107238.4|107188.4|107286.1|107188.4|107238.4|107149|12
1721259100000|2024-07-17 23:31:40|107238.7|107188.7|107290.2|107137.8|107290.3|107189.5|107238.7|107137.8|11
1721259110000|2024-07-17 23:31:50|107290.1|107137.7|107293.1|107132|107298.3|107137.8|107290.1|107130.7|23
1721259120000|2024-07-17 23:32:00|107293|107132.1|107298.2|107128|107303.1|107132.2|107293|107121|21
1721259130000|2024-07-17 23:32:10|107302.6|107127.9|107235.7|107185.7|107302.6|107185.7|107235.4|107127.9|23
1721259140000|2024-07-17 23:32:20|107275.4|107146.2|107283.1|107144.6|107283.3|107149.5|107275.3|107143.8|17
1721259150000|2024-07-17 23:32:30|107282.7|107145|107276|107147.4|107282.7|107188.4|107238.3|107145|11
1721259160000|2024-07-17 23:32:40|107282.4|107145|107292.4|107134.2|107299.8|107148.9|107282.4|107129.8|17
1721259170000|2024-07-17 23:32:50|107292.7|107134.6|107290.9|107131.8|107295.7|107136|107290.9|107131.3|29
1721259180000|2024-07-17 23:33:00|107291.3|107133.4|107280.9|107146.2|107295|107146.7|107280.9|107130.4|32
1721259190000|2024-07-17 23:33:10|107280.6|107145.7|107285.1|107141.6|107285.4|107148.7|107280.6|107137|27
1721259200000|2024-07-17 23:33:20|107285|107140.1|107274.4|107147.1|107285.1|107149.8|107274.4|107140.1|32
1721259210000|2024-07-17 23:33:30|107274.7|107147.4|107291.7|107133.9|107293.4|107149|107273|107132.6|29
1721259220000|2024-07-17 23:33:40|107291.9|107135.4|107294.9|107139.8|107295.8|107139.8|107291.6|107131.9|32
1721259230000|2024-07-17 23:33:50|107293.8|107134.9|107296.5|107140.7|107299.7|107145.1|107286.6|107134.2|66
1721259240000|2024-07-17 23:34:00|107290.1|107141.2|107282.3|107152.4|107298.6|107193.1|107235.2|107133.6|46
1721259250000|2024-07-17 23:34:10|107282|107151.9|107285.3|107153.2|107285.3|107191|107240.8|107146.1|28
1721259260000|2024-07-17 23:34:20|107284.9|107153.1|107278.3|107147.2|107284.9|107153.3|107276.7|107145.5|30
1721259270000|2024-07-17 23:34:30|107278.5|107146.1|107294.3|107151.6|107299|107151.6|107278.5|107127.3|44
1721259280000|2024-07-17 23:34:40|107292.3|107152.9|107315.6|107148.4|107317.9|107152.9|107289|107101.9|56
1721259290000|2024-07-17 23:34:50|107307.2|107156.2|107312.2|107153.2|107316.4|107174.9|107302.2|107146.4|50
1721259300000|2024-07-17 23:35:00|107303.9|107146|107307.2|107168.4|107318.6|107176.5|107301.8|107102.3|63
1721259310000|2024-07-17 23:35:10|107315.4|107163.2|107320.7|107178.3|107327|107179.6|107306|107132.4|57
1721259320000|2024-07-17 23:35:20|107320.9|107178.6|107311.3|107134.4|107324.4|107183.8|107293.5|107096.3|63
1721259330000|2024-07-17 23:35:30|107311.7|107133|107314.6|107158.7|107314.8|107165|107304.7|107132.7|46
1721259340000|2024-07-17 23:35:40|107314.9|107159.1|107308.3|107160.4|107318.1|107168.3|107304.4|107145.9|56
1721259350000|2024-07-17 23:35:50|107312|107160.6|107306.2|107162.5|107312.1|107165.1|107305.9|107160.6|19
1721259360000|2024-07-17 23:36:00|107305.9|107162.2|107306.7|107164.2|107307.4|107165|107303.7|107157.9|45
1721259370000|2024-07-17 23:36:10|107307.6|107161.1|107307.9|107157.5|107314.1|107165.5|107300.6|107142.3|47
1721259380000|2024-07-17 23:36:20|107300.1|107158.7|107309.9|107160.5|107318.8|107166.7|107300.1|107144.7|52
1721259390000|2024-07-17 23:36:30|107309.8|107163.2|107303.8|107162.3|107316.9|107168.1|107303.8|107144.3|44
1721259400000|2024-07-17 23:36:40|107304.2|107162.6|107311.2|107171.8|107321.3|107171.8|107303.9|107148.3|55
1721259410000|2024-07-17 23:36:50|107306.9|107172.5|107319.6|107175.6|107321.3|107175.6|107306.9|107165.5|27
1721259420000|2024-07-17 23:37:00|107319.5|107180.7|107316.2|107170.5|107329.5|107180.7|107312.7|107123.7|36
1721259430000|2024-07-17 23:37:10|107316.1|107171.1|107313.8|107171.3|107322.8|107181.8|107309.6|107110.3|46
1721259440000|2024-07-17 23:37:20|107313.2|107171.8|107315|107178.6|107322|107178.6|107312.8|107171.7|23
1721259450000|2024-07-17 23:37:30|107314.9|107179|107283.2|107233.2|107328.1|107233.2|107280.1|107132.1|53
1721259460000|2024-07-17 23:37:40|107320.3|107186.2|107318.9|107118.9|107341.1|107191.8|107292.5|107092.5|69
1721259470000|2024-07-17 23:37:50|107316|107116|107320.8|107156.6|107339|107159.4|107315.6|107116|45
1721259480000|2024-07-17 23:38:00|107320.7|107157.3|107303.9|107130.3|107324.2|107185.1|107289.5|107122.1|58
1721259490000|2024-07-17 23:38:10|107305.5|107128.7|107296.7|107143.2|107320.7|107143.2|107289.4|107110|56
1721259500000|2024-07-17 23:38:20|107292.1|107156.2|107319.2|107157|107322.5|107164|107292.1|107142|47
1721259510000|2024-07-17 23:38:30|107316.6|107156.5|107317.7|107163.4|107322.2|107168.7|107309.5|107138.7|56
1721259520000|2024-07-17 23:38:40|107317.6|107156.1|107315.9|107163.8|107322.3|107169.3|107315.8|107155.4|43
1721259530000|2024-07-17 23:38:50|107315.8|107162.3|107312.7|107173.8|107322|107174.2|107308.1|107159.6|53
1721259540000|2024-07-17 23:39:00|107312.4|107170.1|107323.4|107172.3|107327|107181.7|107311.4|107163.2|42
1721259550000|2024-07-17 23:39:10|107318.8|107174.4|107324.5|107159.2|107327.2|107174.4|107318.8|107158.5|39
1721259560000|2024-07-17 23:39:20|107324.3|107159.4|107316.9|107172.8|107327.4|107186.4|107316.4|107158.7|39
1721259570000|2024-07-17 23:39:30|107317.3|107172.5|107320.5|107183|107325.1|107233.7|107283.7|107172.5|27
1721259580000|2024-07-17 23:39:40|107316.8|107183.1|107332.1|107158.9|107336.7|107189.1|107316.8|107158.9|36
1721259590000|2024-07-17 23:39:50|107332.3|107158.8|107334.5|107159.3|107334.8|107160.2|107331.6|107155.7|22
1721259600000|2024-07-17 23:40:00|107334.4|107157.7|107333.5|107158.4|107339.5|107161.4|107333.4|107150.4|34
1721259610000|2024-07-17 23:40:10|107332.8|107159|107342.4|107155.2|107342.4|107160.4|107332.3|107144.7|34
1721259620000|2024-07-17 23:40:20|107340.9|107149.3|107334.4|107169.3|107342.5|107172.8|107328.4|107146.8|43
1721259630000|2024-07-17 23:40:30|107334.7|107165.8|107332.1|107176.6|107334.7|107183.5|107326.8|107164.2|28
1721259640000|2024-07-17 23:40:40|107333.2|107177|107339.7|107172.4|107339.7|107177.9|107319.5|107154.4|36
1721259650000|2024-07-17 23:40:50|107339.3|107170.5|107327.4|107167.1|107339.3|107179.9|107323.6|107139.5|44
1721259660000|2024-07-17 23:41:00|107330.2|107167.7|107334.6|107184|107341.9|107186.3|107324|107163.1|51
1721259670000|2024-07-17 23:41:10|107337.7|107188.2|107293|107132.4|107337.7|107188.2|107292.2|107123.5|57
1721259680000|2024-07-17 23:41:20|107293.4|107129.8|107293.2|107136.9|107298.9|107141.7|107282.5|107124.6|46
1721259690000|2024-07-17 23:41:30|107287.9|107138.4|107284.8|107135.8|107296.7|107139.4|107284.3|107124|42
1721259700000|2024-07-17 23:41:40|107284.6|107135.6|107289.7|107136.5|107292.9|107143.5|107283.6|107128.1|41
1721259710000|2024-07-17 23:41:50|107288.9|107138.3|107293.1|107134.5|107293.5|107145|107288.5|107133.6|33
1721259720000|2024-07-17 23:42:00|107293.2|107138.1|107293.1|107126.8|107299.8|107143|107281.2|107110.3|48
1721259730000|2024-07-17 23:42:10|107292.7|107136.6|107290.1|107132.5|107293.9|107138.2|107284.8|107129.7|26
1721259740000|2024-07-17 23:42:20|107287|107135.6|107276.9|107142.1|107289.5|107142.1|107273.9|107134|52
1721259750000|2024-07-17 23:42:30|107277.2|107137.9|107283.8|107128.9|107294.6|107138.8|107271.6|107124.7|48
1721259760000|2024-07-17 23:42:40|107283.5|107128.6|107292.9|107112.5|107292.9|107129.2|107283.4|107112.5|35
1721259770000|2024-07-17 23:42:50|107284.1|107114.8|107294.1|107118.8|107298|107126.4|107284.1|107114.8|44
1721259780000|2024-07-17 23:43:00|107294.5|107118.1|107291.5|107126.7|107299.5|107128.6|107290.8|107116.4|36
1721259790000|2024-07-17 23:43:10|107291.1|107126.4|107289.8|107130.8|107296.6|107134.7|107289.8|107126|31
1721259800000|2024-07-17 23:43:20|107290.5|107130.9|107292.6|107132.8|107296.5|107133.3|107289.2|107128.1|33
1721259810000|2024-07-17 23:43:30|107292.5|107133.1|107292.3|107132.2|107293.2|107134.3|107289.4|107126.7|31
1721259820000|2024-07-17 23:43:40|107291.9|107134.3|107292.7|107129.6|107295.1|107134.3|107287.7|107127.8|26
1721259830000|2024-07-17 23:43:50|107291.7|107129.1|107300.2|107117.7|107303.8|107132.2|107289.4|107117.7|38
1721259840000|2024-07-17 23:44:00|107300.9|107112.2|107299.2|107112.9|107301.2|107119.9|107297.2|107110.1|53
1721259850000|2024-07-17 23:44:10|107298.4|107118.8|107293.2|107130.5|107300.9|107130.5|107293.2|107108.8|25
1721259860000|2024-07-17 23:44:20|107292.4|107131.3|107293.2|107131.7|107300.4|107132.2|107285.6|107123.5|18
1721259870000|2024-07-17 23:44:30|107296.3|107131.8|107299.3|107126.4|107302.5|107132|107295.9|107122.5|25
1721259880000|2024-07-17 23:44:40|107298.9|107126.1|107298.8|107125.2|107301.6|107130|107296.8|107112.8|33
1721259890000|2024-07-17 23:44:50|107299.2|107123.4|107286.6|107094.8|107312.4|107126.6|107275|107090.4|47
1721259900000|2024-07-17 23:45:00|107285.8|107094|107269.4|107102.9|107285.8|107106.3|107269.2|107094|28
1721259910000|2024-07-17 23:45:10|107269.3|107103.1|107274.6|107077|107283.8|107103.2|107269.3|107077|21
1721259920000|2024-07-17 23:45:20|107266.7|107084.1|107270.8|107105.2|107274.7|107105.2|107266.7|107084.1|19
1721259930000|2024-07-17 23:45:30|107270|107106.3|107249.3|107119.7|107270|107119.7|107242.5|107106.3|13
1721259940000|2024-07-17 23:45:40|107245.9|107119.9|107249.9|107116.3|107250.2|107120.2|107245.9|107116.3|16
1721259950000|2024-07-17 23:45:50|107250.4|107116.1|107250.3|107117.2|107265.9|107120.5|107249.3|107112.4|20
1721259960000|2024-07-17 23:46:00|107250.4|107117.3|107250.2|107117.8|107256.5|107117.8|107249.3|107116.7|15
1721259970000|2024-07-17 23:46:10|107250|107117.3|107246.7|107118.2|107250|107118.4|107246.7|107117.3|7
1721259980000|2024-07-17 23:46:20|107209.5|107118.4|107205.3|107155.3|107246.7|107159.5|107203.6|107116.8|15
1721259990000|2024-07-17 23:46:30|107205.1|107155.1|107202.8|107152.8|107252.4|107155.1|107202|107118.6|17
1721260000000|2024-07-17 23:46:40|107202.9|107152.9|107204.8|107154.8|107204.8|107154.8|107202.9|107152.9|2
1721260010000|2024-07-17 23:46:50|107204.9|107154.9|107258.9|107121.6|107269|107155.1|107204.9|107120|33
1721260020000|2024-07-17 23:47:00|107259|107121.8|107262.6|107120|107264.5|107167.7|107216.7|107120|23
1721260030000|2024-07-17 23:47:10|107259.6|107120.2|107266.9|107118.8|107276.6|107170.2|107217.2|107116.9|34
1721260040000|2024-07-17 23:47:20|107267.1|107118.5|107312|107152.9|107312|107154.1|107265.9|107118.1|39
1721260050000|2024-07-17 23:47:30|107294.6|107153.5|107316.4|107155.1|107319|107166.7|107288.4|107142.4|59
1721260060000|2024-07-17 23:47:40|107314.6|107152.8|107316.4|107165.1|107322.9|107212.7|107261.4|107145.8|64
1721260070000|2024-07-17 23:47:50|107320.4|107157.3|107320.3|107158.7|107321.9|107215.5|107260.5|107153.2|53
1721260080000|2024-07-17 23:48:00|107320|107166|107319.3|107165|107322.3|107179.4|107303.8|107159.4|33
1721260090000|2024-07-17 23:48:10|107318.9|107164.5|107324.3|107162.7|107325.6|107224.5|107261.7|107162.7|59
1721260100000|2024-07-17 23:48:20|107324.4|107172.2|107274.1|107224.1|107327|107224.1|107267.4|107144.8|62
1721260110000|2024-07-17 23:48:30|107274.2|107224.2|107272.1|107222.1|107310.1|107227.6|107272.1|107183.1|12
1721260120000|2024-07-17 23:48:40|107276|107226|107311.2|107182.2|107311.5|107226|107276|107180.2|14
1721260130000|2024-07-17 23:48:50|107311|107182|107311.3|107185.2|107323|107223.6|107271.3|107167.5|33
1721260140000|2024-07-17 23:49:00|107273.2|107223.2|107309.4|107183.4|107323|107223.5|107269.7|107164.4|21
1721260150000|2024-07-17 23:49:10|107309.3|107183.3|107307|107180.4|107309.3|107218.7|107264.5|107178.3|12
1721260160000|2024-07-17 23:49:20|107272.8|107182|107271.9|107221.9|107273.8|107223.8|107270.9|107182|13
1721260170000|2024-07-17 23:49:30|107271.8|107221.8|107272.2|107222.2|107275.8|107225.8|107271.7|107221.7|9
1721260180000|2024-07-17 23:49:40|107272|107222|107310.3|107185.1|107321.3|107223.1|107271.9|107171.5|21
1721260190000|2024-07-17 23:49:50|107312.4|107182.9|107322.9|107163.7|107325.5|107226.8|107273|107163.4|22
1721260200000|2024-07-17 23:50:00|107323.3|107164.6|107272.1|107222.1|107323.3|107223.1|107271.5|107164.6|21
1721260210000|2024-07-17 23:50:10|107271.5|107221.5|107310.1|107183.3|107311.9|107222.1|107271.5|107177.5|14
1721260220000|2024-07-17 23:50:20|107310.2|107179.3|107273.1|107223.1|107310.2|107225.7|107265.5|107179.3|19
1721260230000|2024-07-17 23:50:30|107272.2|107222.2|107276|107226|107308.5|107226|107266.6|107180.7|26
1721260240000|2024-07-17 23:50:40|107276.1|107226.1|107270.5|107220.5|107325.1|107226.1|107267.2|107168.6|31
1721260250000|2024-07-17 23:50:50|107270.6|107220.6|107273|107223|107274.5|107224.5|107270.6|107220.6|18
1721260260000|2024-07-17 23:51:00|107274.2|107224.2|107267.9|107217.9|107277.6|107227.6|107267.7|107217.7|18
1721260270000|2024-07-17 23:51:10|107268.8|107218.8|107270.2|107220.2|107272.2|107222.2|107268.2|107218.2|22
1721260280000|2024-07-17 23:51:20|107270.3|107220.3|107269.2|107219.2|107270.4|107220.4|107268.9|107218.9|11
1721260290000|2024-07-17 23:51:30|107269|107219|107266.8|107216.8|107271.4|107221.4|107259.8|107209.8|14
1721260300000|2024-07-17 23:51:40|107266.7|107216.7|107267|107217|107267.1|107217.1|107266.6|107216.6|12
1721260310000|2024-07-17 23:51:50|107266.8|107216.8|107266.8|107216.8|107267.1|107217.1|107266.6|107216.6|12
1721260320000|2024-07-17 23:52:00|107267.2|107217.2|107268.9|107218.9|107269|107219|107267.2|107217.2|8
1721260330000|2024-07-17 23:52:10|107268.4|107218.4|107268.8|107218.8|107269.6|107219.6|107260.3|107210.3|21
1721260340000|2024-07-17 23:52:20|107269|107219|107268.3|107218.3|107269|107219|107268|107218|12
1721260350000|2024-07-17 23:52:30|107268.2|107218.2|107266.5|107216.5|107268.4|107218.4|107262.3|107212.3|18
1721260360000|2024-07-17 23:52:40|107266.3|107216.3|107269.7|107219.7|107269.8|107219.8|107264.9|107214.9|13
1721260370000|2024-07-17 23:52:50|107269.9|107219.9|107268.6|107218.6|107272.6|107222.6|107267.8|107217.8|11
1721260380000|2024-07-17 23:53:00|107268.5|107218.5|107269.2|107219.2|107269.3|107219.3|107268.5|107218.5|14
1721260390000|2024-07-17 23:53:10|107269.1|107219.1|107269.4|107219.4|107269.6|107219.6|107269.1|107219.1|10
1721260400000|2024-07-17 23:53:20|107269.6|107219.6|107270.5|107220.5|107270.9|107220.9|107269.6|107219.6|12
1721260410000|2024-07-17 23:53:30|107270.2|107220.2|107270.4|107220.4|107270.5|107220.5|107269.8|107219.8|11
1721260420000|2024-07-17 23:53:40|107271.1|107221.1|107271.1|107221.1|107271.2|107221.2|107270.6|107220.6|5
1721260430000|2024-07-17 23:53:50|107271.5|107221.5|107273|107223|107273.6|107223.6|107271.4|107221.4|10
1721260440000|2024-07-17 23:54:00|107273.2|107223.2|107272.3|107222.3|107274.1|107224.1|107272.3|107222.3|12
1721260450000|2024-07-17 23:54:10|107271.1|107221.1|107271.3|107221.3|107271.3|107221.3|107270|107220|9
1721260460000|2024-07-17 23:54:20|107271.4|107221.4|107272.1|107222.1|107272.3|107222.3|107271.2|107221.2|14
1721260470000|2024-07-17 23:54:30|107272|107222|107272.7|107222.7|107272.8|107222.8|107272|107222|11
1721260480000|2024-07-17 23:54:40|107272.6|107222.6|107272.5|107222.5|107272.6|107222.6|107272.5|107222.5|2
1721260490000|2024-07-17 23:54:50|107272.4|107222.4|107272.4|107222.4|107272.5|107222.5|107272.4|107222.4|3
1721260500000|2024-07-17 23:55:00|107271.9|107221.9|107271.8|107221.8|107271.9|107221.9|107271.3|107221.3|4
1721260510000|2024-07-17 23:55:10|107271.7|107221.7|107272|107222|107272|107222|107271.7|107221.7|4
1721260520000|2024-07-17 23:55:20|107272.5|107222.5|107272.2|107222.2|107272.5|107222.5|107272.2|107222.2|3
1721260530000|2024-07-17 23:55:30|107272.3|107222.3|107272.4|107222.4|107272.5|107222.5|107272.3|107222.3|3
1721260540000|2024-07-17 23:55:40|107272.5|107222.5|107272.5|107222.5|107272.6|107222.6|107271.9|107221.9|5
1721260550000|2024-07-17 23:55:50|107272.4|107222.4|107273.4|107223.4|107274.2|107224.2|107271.1|107221.1|8
1721260560000|2024-07-17 23:56:00|107273.6|107223.6|107273.7|107223.7|107273.7|107223.7|107273.4|107223.4|4
1721260570000|2024-07-17 23:56:10|107273.6|107223.6|107274.4|107224.4|107274.4|107224.4|107273.3|107223.3|8
1721260580000|2024-07-17 23:56:20|107275.1|107225.1|107270.8|107220.8|107275.8|107225.8|107270.8|107220.8|15
1721260590000|2024-07-17 23:56:30|107273.1|107223.1|107273.8|107223.8|107274|107224|107269.6|107219.6|12
1721260600000|2024-07-17 23:56:40|107273.7|107223.7|107273.2|107223.2|107273.8|107223.8|107273.1|107223.1|8
1721260610000|2024-07-17 23:56:50|107273.3|107223.3|107273.3|107223.3|107273.3|107223.3|107273.3|107223.3|1
1721260620000|2024-07-17 23:57:00|107273.4|107223.4|107271.8|107221.8|107277.3|107227.3|107267.9|107217.9|13
1721260630000|2024-07-17 23:57:10|107271.5|107221.5|107266.6|107216.6|107271.6|107221.6|107266.6|107216.6|14
1721260640000|2024-07-17 23:57:20|107266.5|107216.5|107271.3|107221.3|107271.3|107221.3|107266.5|107216.5|14
1721260650000|2024-07-17 23:57:30|107271.5|107221.5|107271.5|107221.5|107271.5|107221.5|107270.8|107220.8|10
1721260660000|2024-07-17 23:57:40|107275.2|107225.2|107276.5|107226.5|107277.3|107227.3|107272.7|107222.7|9
1721260670000|2024-07-17 23:57:50|107276.6|107226.6|107276.8|107226.8|107276.9|107226.9|107276.3|107226.3|6
1721260680000|2024-07-17 23:58:00|107273.4|107223.4|107270|107220|107277.6|107227.6|107269.1|107219.1|11
1721260690000|2024-07-17 23:58:10|107269.5|107219.5|107271.4|107221.4|107274.7|107224.7|107268.5|107218.5|14
1721260700000|2024-07-17 23:58:20|107273.8|107223.8|107269.4|107219.4|107273.8|107223.8|107269.4|107219.4|11
1721260710000|2024-07-17 23:58:30|107269.1|107219.1|107268.5|107218.5|107269.4|107219.4|107268.5|107218.5|8
1721260720000|2024-07-17 23:58:40|107268.4|107218.4|107267.6|107217.6|107269.3|107219.3|107263.6|107213.6|19
1721260730000|2024-07-17 23:58:50|107267.7|107217.7|107269.4|107219.4|107269.4|107219.4|107263.9|107213.9|16
1721260740000|2024-07-17 23:59:00|107268.8|107218.8|107269.9|107219.9|107269.9|107219.9|107265.6|107215.6|12
1721260750000|2024-07-17 23:59:10|107269.8|107219.8|107265.5|107215.5|107272.6|107222.6|107265.5|107215.5|8
1721260760000|2024-07-17 23:59:20|107265.4|107215.4|107266.7|107216.7|107266.7|107216.7|107265.4|107215.4|7
1721260770000|2024-07-17 23:59:30|107268.8|107218.8|107268.1|107218.1|107269.1|107219.1|107268|107218|8
1721260780000|2024-07-17 23:59:40|107268|107218|107265.6|107215.6|107268.4|107218.4|107265.6|107215.6|10
1721260790000|2024-07-17 23:59:50|107265.7|107215.7|107266.8|107216.8|107266.8|107216.8|107265.6|107215.6|4
1721260800000|2024-07-18 00:00:00|107269.3|107219.3|107267.8|107217.8|107269.3|107219.3|107265.7|107215.7|18
1721260810000|2024-07-18 00:00:10|107267.7|107217.7|107263.8|107213.8|107267.7|107217.7|107263.8|107213.8|9
1721260820000|2024-07-18 00:00:20|107264.3|107214.3|107267.3|107217.3|107267.5|107217.5|107264.2|107214.2|6
1721260830000|2024-07-18 00:00:30|107265.6|107215.6|107264.7|107214.7|107267.5|107217.5|107264.1|107214.1|13
1721260840000|2024-07-18 00:00:40|107264.6|107214.6|107274.2|107224.2|107274.2|107224.2|107264.6|107214.6|17
1721260850000|2024-07-18 00:00:50|107275.8|107225.8|107266.5|107216.5|107275.9|107225.9|107266.5|107216.5|20
1721260860000|2024-07-18 00:01:00|107265.2|107215.2|107265.5|107215.5|107268.2|107218.2|107265.1|107215.1|10
1721260870000|2024-07-18 00:01:10|107265.4|107215.4|107267|107217|107267|107217|107263.6|107213.6|15
1721260880000|2024-07-18 00:01:20|107267.6|107217.6|107267.2|107217.2|107267.6|107217.6|107264.1|107214.1|15
1721260890000|2024-07-18 00:01:30|107267.5|107217.5|107268.6|107218.6|107269.1|107219.1|107266|107216|11
1721260900000|2024-07-18 00:01:40|107268.5|107218.5|107269.2|107219.2|107270.3|107220.3|107268.5|107218.5|7
1721260910000|2024-07-18 00:01:50|107269|107219|107270.5|107220.5|107270.5|107220.5|107266.4|107216.4|9
1721260920000|2024-07-18 00:02:00|107270.7|107220.7|107269.3|107219.3|107270.7|107220.7|107269.3|107219.3|6
1721260930000|2024-07-18 00:02:10|107269.4|107219.4|107269|107219|107269.4|107219.4|107266.4|107216.4|9
1721260940000|2024-07-18 00:02:20|107269.7|107219.7|107268.9|107218.9|107270.6|107220.6|107268.9|107218.9|12
1721260950000|2024-07-18 00:02:30|107269.2|107219.2|107268.5|107218.5|107269.2|107219.2|107267.7|107217.7|12
1721260960000|2024-07-18 00:02:40|107268.6|107218.6|107268.3|107218.3|107270.1|107220.1|107268.3|107218.3|11
1721260970000|2024-07-18 00:02:50|107268.2|107218.2|107270|107220|107270|107220|107266|107216|13
1721260980000|2024-07-18 00:03:00|107270.2|107220.2|107272|107222|107272|107222|107268.3|107218.3|13
1721260990000|2024-07-18 00:03:10|107271.3|107221.3|107269.2|107219.2|107271.4|107221.4|107268.5|107218.5|15
1721261000000|2024-07-18 00:03:20|107271|107221|107272.3|107222.3|107272.3|107222.3|107268.4|107218.4|9
1721261010000|2024-07-18 00:03:30|107272.4|107222.4|107272.5|107222.5|107273.2|107223.2|107270.1|107220.1|14
1721261020000|2024-07-18 00:03:40|107272.4|107222.4|107274.9|107224.9|107275.7|107225.7|107272.4|107222.4|11
1721261030000|2024-07-18 00:03:50|107275.1|107225.1|107276.8|107226.8|107277.2|107227.2|107275.1|107225.1|10
1721261040000|2024-07-18 00:04:00|107276.5|107226.5|107276.7|107226.7|107280|107230|107271.4|107221.4|17
1721261050000|2024-07-18 00:04:10|107277.7|107227.7|107281.6|107231.6|107281.7|107231.7|107277.7|107227.7|9
1721261060000|2024-07-18 00:04:20|107281.7|107231.7|107283.6|107233.6|107288.2|107238.2|107278.1|107228.1|21
1721261070000|2024-07-18 00:04:30|107283.5|107233.5|107285.5|107235.5|107285.5|107235.5|107279.6|107229.6|19
1721261080000|2024-07-18 00:04:40|107283.6|107233.6|107282.7|107232.7|107283.6|107233.6|107282.6|107232.6|11
1721261090000|2024-07-18 00:04:50|107281.7|107231.7|107282.6|107232.6|107282.6|107232.6|107281.4|107231.4|12
1721261100000|2024-07-18 00:05:00|107282.5|107232.5|107279.6|107229.6|107284|107234|107279.6|107229.6|15
1721261110000|2024-07-18 00:05:10|107279.2|107229.2|107283|107233|107283.1|107233.1|107279|107229|11
1721261120000|2024-07-18 00:05:20|107282.3|107232.3|107283.5|107233.5|107283.5|107233.5|107282.2|107232.2|10
1721261130000|2024-07-18 00:05:30|107283.9|107233.9|107283.3|107233.3|107283.9|107233.9|107283.3|107233.3|6
1721261140000|2024-07-18 00:05:40|107285.4|107235.4|107282.1|107232.1|107285.4|107235.4|107281.9|107231.9|11
1721261150000|2024-07-18 00:05:50|107281.8|107231.8|107281.2|107231.2|107282.8|107232.8|107281|107231|15
1721261160000|2024-07-18 00:06:00|107281.9|107231.9|107281.7|107231.7|107282|107232|107280.3|107230.3|11
1721261170000|2024-07-18 00:06:10|107281.9|107231.9|107282.9|107232.9|107282.9|107232.9|107281.1|107231.1|9
1721261180000|2024-07-18 00:06:20|107282.8|107232.8|107281.6|107231.6|107282.8|107232.8|107281.6|107231.6|8
1721261190000|2024-07-18 00:06:30|107281.8|107231.8|107283.1|107233.1|107283.7|107233.7|107281.8|107231.8|11
1721261200000|2024-07-18 00:06:40|107283|107233|107282.9|107232.9|107283|107233|107281.8|107231.8|10
1721261210000|2024-07-18 00:06:50|107283.5|107233.5|107284.3|107234.3|107284.3|107234.3|107283.5|107233.5|8
1721261220000|2024-07-18 00:07:00|107283.8|107233.8|107284.6|107234.6|107284.6|107234.6|107281.3|107231.3|18
1721261230000|2024-07-18 00:07:10|107284.7|107234.7|107283.4|107233.4|107284.9|107234.9|107279.7|107229.7|12
1721261240000|2024-07-18 00:07:20|107284.2|107234.2|107283.8|107233.8|107284.4|107234.4|107283.8|107233.8|7
1721261250000|2024-07-18 00:07:30|107283.7|107233.7|107283.3|107233.3|107283.7|107233.7|107279.9|107229.9|16
1721261260000|2024-07-18 00:07:40|107284.1|107234.1|107282.5|107232.5|107285.2|107235.2|107282.5|107232.5|11
1721261270000|2024-07-18 00:07:50|107282.9|107232.9|107283.4|107233.4|107283.4|107233.4|107282.5|107232.5|8
1721261280000|2024-07-18 00:08:00|107283.5|107233.5|107279.4|107229.4|107283.5|107233.5|107279.4|107229.4|7
1721261290000|2024-07-18 00:08:10|107282.9|107232.9|107279.1|107229.1|107282.9|107232.9|107278.9|107228.9|8
1721261300000|2024-07-18 00:08:20|107279.2|107229.2|107283.6|107233.6|107283.6|107233.6|107279.2|107229.2|12
1721261310000|2024-07-18 00:08:30|107283.3|107233.3|107281.1|107231.1|107283.3|107233.3|107278.3|107228.3|13
1721261320000|2024-07-18 00:08:40|107278.4|107228.4|107282.4|107232.4|107282.8|107232.8|107278.4|107228.4|9
1721261330000|2024-07-18 00:08:50|107279.1|107229.1|107282.7|107232.7|107282.7|107232.7|107277|107227|11
1721261340000|2024-07-18 00:09:00|107279|107229|107277.4|107227.4|107280.4|107230.4|107277.4|107227.4|18
1721261350000|2024-07-18 00:09:10|107277.5|107227.5|107278.8|107228.8|107278.9|107228.9|107277.5|107227.5|6
1721261360000|2024-07-18 00:09:20|107278.9|107228.9|107278.9|107228.9|107282|107232|107278.8|107228.8|12
1721261370000|2024-07-18 00:09:30|107280.1|107230.1|107279.2|107229.2|107280.6|107230.6|107279.2|107229.2|8
1721261380000|2024-07-18 00:09:40|107279.3|107229.3|107282.8|107232.8|107282.8|107232.8|107279.3|107229.3|8
1721261390000|2024-07-18 00:09:50|107282.9|107232.9|107281|107231|107284.1|107234.1|107279.9|107229.9|11
1721261400000|2024-07-18 00:10:00|107281.6|107231.6|107283.7|107233.7|107284|107234|107281.4|107231.4|7
1721261410000|2024-07-18 00:10:10|107284.3|107234.3|107284.2|107234.2|107284.3|107234.3|107280.9|107230.9|11
1721261420000|2024-07-18 00:10:20|107284.1|107234.1|107279.2|107229.2|107284.6|107234.6|107279.2|107229.2|13
1721261430000|2024-07-18 00:10:30|107279.1|107229.1|107281.9|107231.9|107282.5|107232.5|107278.3|107228.3|14
1721261440000|2024-07-18 00:10:40|107282|107232|107281.6|107231.6|107282.4|107232.4|107277.7|107227.7|12
1721261450000|2024-07-18 00:10:50|107281.7|107231.7|107281.1|107231.1|107282.2|107232.2|107281.1|107231.1|13
1721261460000|2024-07-18 00:11:00|107281.2|107231.2|107278.4|107228.4|107281.2|107231.2|107274.4|107224.4|16
1721261470000|2024-07-18 00:11:10|107277.8|107227.8|107275.2|107225.2|107278.2|107228.2|107274.1|107224.1|10
1721261480000|2024-07-18 00:11:20|107275.1|107225.1|107275.1|107225.1|107275.1|107225.1|107274.8|107224.8|8
1721261490000|2024-07-18 00:11:30|107275|107225|107277.7|107227.7|107277.7|107227.7|107274.6|107224.6|7
1721261500000|2024-07-18 00:11:40|107278.1|107228.1|107277.7|107227.7|107278.1|107228.1|107277.7|107227.7|8
1721261510000|2024-07-18 00:11:50|107274.1|107224.1|107277.9|107227.9|107277.9|107227.9|107273.9|107223.9|7
1721261520000|2024-07-18 00:12:00|107277.8|107227.8|107274|107224|107278.5|107228.5|107274|107224|12
1721261530000|2024-07-18 00:12:10|107274.1|107224.1|107277.4|107227.4|107279.2|107229.2|107274|107224|9
1721261540000|2024-07-18 00:12:20|107274.3|107224.3|107276.1|107226.1|107276.1|107226.1|107272.1|107222.1|10
1721261550000|2024-07-18 00:12:30|107276.2|107226.2|107273.5|107223.5|107276.3|107226.3|107273.4|107223.4|6
1721261560000|2024-07-18 00:12:40|107273.6|107223.6|107276.2|107226.2|107276.3|107226.3|107273.6|107223.6|3
1721261570000|2024-07-18 00:12:50|107276.4|107226.4|107273.4|107223.4|107276.4|107226.4|107272.8|107222.8|6
1721261580000|2024-07-18 00:13:00|107277.1|107227.1|107279.3|107229.3|107279.3|107229.3|107273.5|107223.5|9
1721261590000|2024-07-18 00:13:10|107279.6|107229.6|107275.6|107225.6|107279.6|107229.6|107273.9|107223.9|14
1721261600000|2024-07-18 00:13:20|107275.5|107225.5|107277.9|107227.9|107279.9|107229.9|107274|107224|15
1721261610000|2024-07-18 00:13:30|107278|107228|107282|107232|107282.5|107232.5|107275.7|107225.7|19
1721261620000|2024-07-18 00:13:40|107279.7|107229.7|107279.3|107229.3|107282.1|107232.1|107275.2|107225.2|11
1721261630000|2024-07-18 00:13:50|107279.2|107229.2|107279.9|107229.9|107279.9|107229.9|107279.2|107229.2|8
1721261640000|2024-07-18 00:14:00|107279.5|107229.5|107279.4|107229.4|107279.5|107229.5|107275.9|107225.9|11
1721261650000|2024-07-18 00:14:10|107278.9|107228.9|107278.6|107228.6|107279.1|107229.1|107276.1|107226.1|8
1721261660000|2024-07-18 00:14:20|107278.9|107228.9|107275.7|107225.7|107279.3|107229.3|107275.6|107225.6|8
1721261670000|2024-07-18 00:14:30|107275.6|107225.6|107274.7|107224.7|107278.8|107228.8|107273.9|107223.9|10
1721261680000|2024-07-18 00:14:40|107277.4|107227.4|107275.3|107225.3|107277.4|107227.4|107274.7|107224.7|8
1721261690000|2024-07-18 00:14:50|107274.9|107224.9|107277.3|107227.3|107277.7|107227.7|107274.8|107224.8|6
1721261700000|2024-07-18 00:15:00|107277.2|107227.2|107276.1|107226.1|107277.7|107227.7|107273|107223|12
1721261710000|2024-07-18 00:15:10|107276.2|107226.2|107272.9|107222.9|107276.2|107226.2|107272.7|107222.7|14
1721261720000|2024-07-18 00:15:20|107272.8|107222.8|107276.5|107226.5|107276.5|107226.5|107272.8|107222.8|10
1721261730000|2024-07-18 00:15:30|107276.3|107226.3|107230.1|107180.1|107276.4|107226.4|107226.5|107132.6|38
1721261740000|2024-07-18 00:15:40|107230.3|107180.3|107263.2|107136.7|107264.3|107181.5|107219.3|107129.5|57
1721261750000|2024-07-18 00:15:50|107264.7|107136.1|107216.1|107166.1|107264.7|107175|107215.6|107136.1|38
1721261760000|2024-07-18 00:16:00|107215.6|107165.6|107210.7|107160.7|107254.1|107168.4|107210.6|107121.8|56
1721261770000|2024-07-18 00:16:10|107210.6|107160.6|107202.4|107152.4|107212|107162|107202.1|107152.1|50
1721261780000|2024-07-18 00:16:20|107202.7|107152.7|107202.8|107152.8|107205.2|107155.2|107202|107152|28
1721261790000|2024-07-18 00:16:30|107202.1|107152.1|107202.1|107152.1|107206.4|107156.4|107201.6|107151.6|42
1721261800000|2024-07-18 00:16:40|107202|107152|107196.2|107146.2|107203.7|107153.7|107195.6|107145.6|27
1721261810000|2024-07-18 00:16:50|107198.5|107148.5|107205.1|107155.1|107209|107159|107195.5|107145.5|30
1721261820000|2024-07-18 00:17:00|107205.2|107155.2|107203.9|107153.9|107207.5|107157.5|107202.2|107152.2|24
1721261830000|2024-07-18 00:17:10|107203.5|107153.5|107202.1|107152.1|107204.7|107154.7|107200.2|107150.2|21
1721261840000|2024-07-18 00:17:20|107202.3|107152.3|107199.9|107149.9|107203.1|107153.1|107196.5|107146.5|28
1721261850000|2024-07-18 00:17:30|107199.8|107149.8|107202.8|107152.8|107202.8|107152.8|107197.9|107147.9|28
1721261860000|2024-07-18 00:17:40|107202.3|107152.3|107200.7|107150.7|107202.9|107152.9|107200.7|107150.7|11
1721261870000|2024-07-18 00:17:50|107200.6|107150.6|107201.1|107151.1|107201.8|107151.8|107200.6|107150.6|10
1721261880000|2024-07-18 00:18:00|107201|107151|107201.2|107151.2|107202.1|107152.1|107200|107150|30
1721261890000|2024-07-18 00:18:10|107200.7|107150.7|107200.2|107150.2|107201.8|107151.8|107199.8|107149.8|27
1721261900000|2024-07-18 00:18:20|107200.3|107150.3|107196.1|107146.1|107201.6|107151.6|107196.1|107146.1|30
1721261910000|2024-07-18 00:18:30|107197.2|107147.2|107198.7|107148.7|107198.7|107148.7|107196.5|107146.5|24
1721261920000|2024-07-18 00:18:40|107198.5|107148.5|107202.4|107152.4|107202.4|107152.4|107197.5|107147.5|21
1721261930000|2024-07-18 00:18:50|107201.6|107151.6|107202.9|107152.9|107203.4|107153.4|107197.8|107147.8|21
1721261940000|2024-07-18 00:19:00|107203.6|107153.6|107198.6|107148.6|107203.8|107153.8|107198.6|107148.6|17
1721261950000|2024-07-18 00:19:10|107198.4|107148.4|107198.1|107148.1|107199.5|107149.5|107195.6|107145.6|21
1721261960000|2024-07-18 00:19:20|107199.2|107149.2|107202|107152|107203.1|107153.1|107199.1|107149.1|14
1721261970000|2024-07-18 00:19:30|107202.1|107152.1|107201|107151|107202.1|107152.1|107199.7|107149.7|9
1721261980000|2024-07-18 00:19:40|107201.1|107151.1|107201.1|107151.1|107202.2|107152.2|107199.7|107149.7|12
1721261990000|2024-07-18 00:19:50|107202|107152|107201.8|107151.8|107202|107152|107199.9|107149.9|7
1721262000000|2024-07-18 00:20:00|107201.7|107151.7|107204.6|107154.6|107204.6|107154.6|107199.8|107149.8|11
1721262010000|2024-07-18 00:20:10|107203.8|107153.8|107205|107155|107205|107155|107203.5|107153.5|17
1721262020000|2024-07-18 00:20:20|107205.2|107155.2|107207.9|107157.9|107208.4|107158.4|107204.6|107154.6|26
1721262030000|2024-07-18 00:20:30|107208|107158|107205.5|107155.5|107208.9|107158.9|107205.4|107155.4|21
1721262040000|2024-07-18 00:20:40|107205.7|107155.7|107205.6|107155.6|107206.5|107156.5|107204.5|107154.5|14
1721262050000|2024-07-18 00:20:50|107205.7|107155.7|107205.5|107155.5|107207.1|107157.1|107202.6|107152.6|25
1721262060000|2024-07-18 00:21:00|107206.5|107156.5|107206.5|107156.5|107207.6|107157.6|107204.7|107154.7|12
1721262070000|2024-07-18 00:21:10|107206.6|107156.6|107206.7|107156.7|107207.4|107157.4|107206.5|107156.5|9
1721262080000|2024-07-18 00:21:20|107206.9|107156.9|107210.2|107160.2|107213.2|107163.2|107206.9|107156.9|8
1721262090000|2024-07-18 00:21:30|107210.3|107160.3|107211.1|107161.1|107211.1|107161.1|107208|107158|9
1721262100000|2024-07-18 00:21:40|107211.3|107161.3|107210.9|107160.9|107213|107163|107209.8|107159.8|18
1721262110000|2024-07-18 00:21:50|107211.5|107161.5|107214.7|107164.7|107214.9|107164.9|107211.5|107161.5|13
1721262120000|2024-07-18 00:22:00|107215.7|107165.7|107213.9|107163.9|107215.7|107165.7|107213.7|107163.7|18
1721262130000|2024-07-18 00:22:10|107213.7|107163.7|107214.8|107164.8|107215.1|107165.1|107213.7|107163.7|13
1721262140000|2024-07-18 00:22:20|107214.2|107164.2|107214.7|107164.7|107216.1|107166.1|107213.4|107163.4|12
1721262150000|2024-07-18 00:22:30|107214.5|107164.5|107214.5|107164.5|107214.6|107164.6|107214.3|107164.3|9
1721262160000|2024-07-18 00:22:40|107214.3|107164.3|107216|107166|107218.5|107168.5|107214.3|107164.3|23
1721262170000|2024-07-18 00:22:50|107215.9|107165.9|107216.4|107166.4|107216.5|107166.5|107215.8|107165.8|12
1721262180000|2024-07-18 00:23:00|107216.3|107166.3|107216.8|107166.8|107217.3|107167.3|107214.6|107164.6|26
1721262190000|2024-07-18 00:23:10|107217.4|107167.4|107217.1|107167.1|107219.4|107169.4|107215.2|107165.2|31
1721262200000|2024-07-18 00:23:20|107216.8|107166.8|107218.4|107168.4|107218.4|107168.4|107216.8|107166.8|7
1721262210000|2024-07-18 00:23:30|107217.4|107167.4|107219.4|107169.4|107219.4|107169.4|107217|107167|17
1721262220000|2024-07-18 00:23:40|107219.5|107169.5|107217.3|107167.3|107219.5|107169.5|107217.3|107167.3|12
1721262230000|2024-07-18 00:23:50|107217.2|107167.2|107217.8|107167.8|107217.8|107167.8|107216.7|107166.7|5
1721262240000|2024-07-18 00:24:00|107217.9|107167.9|107215.8|107165.8|107217.9|107167.9|107215.7|107165.7|11
1721262250000|2024-07-18 00:24:10|107215.2|107165.2|107214.2|107164.2|107215.2|107165.2|107213|107163|12
1721262260000|2024-07-18 00:24:20|107214.3|107164.3|107213.5|107163.5|107214.3|107164.3|107213.2|107163.2|9
1721262270000|2024-07-18 00:24:30|107213.4|107163.4|107213.7|107163.7|107213.7|107163.7|107213.4|107163.4|4
1721262280000|2024-07-18 00:24:40|107213.6|107163.6|107212.7|107162.7|107213.6|107163.6|107212.7|107162.7|8
1721262290000|2024-07-18 00:24:50|107205.3|107155.3|107210|107160|107212.9|107162.9|107205.3|107155.3|13
1721262300000|2024-07-18 00:25:00|107210.1|107160.1|107210|107160|107210.1|107160.1|107208|107158|6
1721262310000|2024-07-18 00:25:10|107210.1|107160.1|107210.9|107160.9|107213.1|107163.1|107210.1|107160.1|14
1721262320000|2024-07-18 00:25:20|107210.8|107160.8|107213|107163|107213.6|107163.6|107210.1|107160.1|24
1721262330000|2024-07-18 00:25:30|107213.1|107163.1|107209.6|107159.6|107213.1|107163.1|107209.6|107159.6|13
1721262340000|2024-07-18 00:25:40|107209.4|107159.4|107210.9|107160.9|107212|107162|107209|107159|9
1721262350000|2024-07-18 00:25:50|107210.8|107160.8|107210.4|107160.4|107211.1|107161.1|107210.2|107160.2|12
1721262360000|2024-07-18 00:26:00|107210.3|107160.3|107210|107160|107210.6|107160.6|107207.5|107157.5|15
1721262370000|2024-07-18 00:26:10|107210.1|107160.1|107206.7|107156.7|107210.1|107160.1|107206.7|107156.7|8
1721262380000|2024-07-18 00:26:20|107208.4|107158.4|107212.1|107162.1|107212.7|107162.7|107208.4|107158.4|10
1721262390000|2024-07-18 00:26:30|107212|107162|107209.6|107159.6|107212|107162|107209.6|107159.6|3
1721262400000|2024-07-18 00:26:40|107209.7|107159.7|107209.5|107159.5|107211.5|107161.5|107209.5|107159.5|5
1721262410000|2024-07-18 00:26:50|107209.4|107159.4|107209.5|107159.5|107209.5|107159.5|107209.3|107159.3|4
1721262420000|2024-07-18 00:27:00|107205.7|107155.7|107205.8|107155.8|107205.8|107155.8|107205.7|107155.7|2
1721262430000|2024-07-18 00:27:10|107209.4|107159.4|107211.7|107161.7|107211.7|107161.7|107205.8|107155.8|5
1721262440000|2024-07-18 00:27:20|107210.8|107160.8|107211.2|107161.2|107211.4|107161.4|107210.8|107160.8|5
1721262450000|2024-07-18 00:27:30|107211.3|107161.3|107209.1|107159.1|107211.3|107161.3|107209.1|107159.1|5
1721262460000|2024-07-18 00:27:40|107209|107159|107206.4|107156.4|107210.3|107160.3|107206.4|107156.4|14
1721262470000|2024-07-18 00:27:50|107208.1|107158.1|107209.5|107159.5|107209.5|107159.5|107206.5|107156.5|14
1721262480000|2024-07-18 00:28:00|107209.7|107159.7|107207.4|107157.4|107209.7|107159.7|107206.9|107156.9|3
1721262490000|2024-07-18 00:28:10|107207.5|107157.5|107207.7|107157.7|107210.5|107160.5|107207.3|107157.3|9
1721262510000|2024-07-18 00:28:30|107207.6|107157.6|107207.5|107157.5|107207.6|107157.6|107207.5|107157.5|4
1721262520000|2024-07-18 00:28:40|107209.9|107159.9|107204.7|107154.7|107209.9|107159.9|107204.7|107154.7|16
1721262530000|2024-07-18 00:28:50|107204.4|107154.4|107204|107154|107204.4|107154.4|107204|107154|3
1721262540000|2024-07-18 00:29:00|107201.7|107151.7|107202.8|107152.8|107203.5|107153.5|107201.2|107151.2|6
1721262550000|2024-07-18 00:29:10|107202.7|107152.7|107201.6|107151.6|107202.7|107152.7|107201.6|107151.6|4
1721262560000|2024-07-18 00:29:20|107201.7|107151.7|107202.2|107152.2|107202.2|107152.2|107201.7|107151.7|3
1721262570000|2024-07-18 00:29:30|107202.1|107152.1|107204.4|107154.4|107207.4|107157.4|107202.1|107152.1|13
1721262580000|2024-07-18 00:29:40|107203.8|107153.8|107207.6|107157.6|107209|107159|107203.8|107153.8|18
1721262590000|2024-07-18 00:29:50|107207.7|107157.7|107208.2|107158.2|107208.4|107158.4|107207.7|107157.7|14
1721262600000|2024-07-18 00:30:00|107208.4|107158.4|107204.3|107154.3|107208.4|107158.4|107204.3|107154.3|10
1721262610000|2024-07-18 00:30:10|107204.7|107154.7|107207.1|107157.1|107207.1|107157.1|107204.7|107154.7|8
1721262620000|2024-07-18 00:30:20|107210|107160|107207.6|107157.6|107210|107160|107207.1|107157.1|6
1721262630000|2024-07-18 00:30:30|107207.9|107157.9|107211.3|107161.3|107211.3|107161.3|107207.7|107157.7|9
1721262640000|2024-07-18 00:30:40|107209.2|107159.2|107217.6|107167.6|107220.2|107170.2|107209.2|107159.2|20
1721262650000|2024-07-18 00:30:50|107217.9|107167.9|107220.7|107170.7|107220.7|107170.7|107217.7|107167.7|8
1721262660000|2024-07-18 00:31:00|107223.2|107173.2|107223.7|107173.7|107229.3|107179.3|107220.5|107170.5|13
1721262670000|2024-07-18 00:31:10|107223.8|107173.8|107221.5|107171.5|107224.3|107174.3|107221.4|107171.4|10
1721262680000|2024-07-18 00:31:20|107221.4|107171.4|107221.5|107171.5|107223.7|107173.7|107221.4|107171.4|4
1721262690000|2024-07-18 00:31:30|107221.1|107171.1|107226.9|107176.9|107227.1|107177.1|107220.5|107170.5|24
1721262700000|2024-07-18 00:31:40|107226.7|107176.7|107224.9|107174.9|107226.7|107176.7|107222.9|107172.9|12
1721262710000|2024-07-18 00:31:50|107226.7|107176.7|107226.7|107176.7|107230.6|107180.6|107225.9|107175.9|15
1721262720000|2024-07-18 00:32:00|107225.8|107175.8|107227.5|107177.5|107227.5|107177.5|107225.8|107175.8|6
1721262730000|2024-07-18 00:32:10|107228.4|107178.4|107233.2|107183.2|107233.4|107183.4|107227.4|107177.4|12
1721262740000|2024-07-18 00:32:20|107232.2|107182.2|107233.2|107183.2|107234.3|107184.3|107232|107182|7
1721262750000|2024-07-18 00:32:30|107233.4|107183.4|107233.5|107183.5|107233.5|107183.5|107232.1|107182.1|7
1721262760000|2024-07-18 00:32:40|107233.7|107183.7|107233.1|107183.1|107233.9|107183.9|107233.1|107183.1|6
1721262770000|2024-07-18 00:32:50|107232.8|107182.8|107233|107183|107234|107184|107232.8|107182.8|5
1721262780000|2024-07-18 00:33:00|107233.2|107183.2|107235.7|107185.7|107235.7|107185.7|107233.2|107183.2|5
1721262790000|2024-07-18 00:33:10|107235.6|107185.6|107235.8|107185.8|107236.1|107186.1|107235.6|107185.6|4
1721262800000|2024-07-18 00:33:20|107235.9|107185.9|107243.3|107193.3|107243.4|107193.4|107235.9|107185.9|10
1721262810000|2024-07-18 00:33:30|107243.4|107193.4|107238.8|107188.8|107243.4|107193.4|107238.8|107188.8|8
1721262820000|2024-07-18 00:33:40|107238.9|107188.9|107241.4|107191.4|107242.2|107192.2|107235.6|107185.6|13
1721262830000|2024-07-18 00:33:50|107239.5|107189.5|107240.2|107190.2|107242.5|107192.5|107238|107188|12
1721262840000|2024-07-18 00:34:00|107243.3|107193.3|107240.9|107190.9|107243.4|107193.4|107240.9|107190.9|6
1721262850000|2024-07-18 00:34:10|107240.7|107190.7|107240.7|107190.7|107240.7|107190.7|107240.7|107190.7|1
1721262860000|2024-07-18 00:34:20|107240.8|107190.8|107241.3|107191.3|107243.8|107193.8|107239.7|107189.7|13
1721262870000|2024-07-18 00:34:30|107241.1|107191.1|107243|107193|107247.5|107197.5|107241.1|107191.1|13
1721262880000|2024-07-18 00:34:40|107243.7|107193.7|107244.2|107194.2|107244.3|107194.3|107243.7|107193.7|4
1721262890000|2024-07-18 00:34:50|107244|107194|107243.8|107193.8|107245.9|107195.9|107238.9|107188.9|14
1721262900000|2024-07-18 00:35:00|107243.7|107193.7|107243|107193|107244.5|107194.5|107242.8|107192.8|6
1721262910000|2024-07-18 00:35:10|107243.1|107193.1|107243.1|107193.1|107245|107195|107243|107193|6
1721262920000|2024-07-18 00:35:20|107243.2|107193.2|107243.7|107193.7|107243.7|107193.7|107243.2|107193.2|4
1721262930000|2024-07-18 00:35:30|107243.8|107193.8|107245.6|107195.6|107246.8|107196.8|107243.7|107193.7|10
1721262940000|2024-07-18 00:35:40|107246.3|107196.3|107245.9|107195.9|107248.3|107198.3|107245.9|107195.9|9
1721262950000|2024-07-18 00:35:50|107245.8|107195.8|107246.8|107196.8|107247.3|107197.3|107242.5|107192.5|12
1721262960000|2024-07-18 00:36:00|107246.2|107196.2|107247|107197|107247|107197|107242.9|107192.9|9
1721262970000|2024-07-18 00:36:10|107244.2|107194.2|107245.7|107195.7|107247.3|107197.3|107243.7|107193.7|12
1721262980000|2024-07-18 00:36:20|107246|107196|107247.3|107197.3|107247.3|107197.3|107243.4|107193.4|7
1721262990000|2024-07-18 00:36:30|107243.4|107193.4|107246.4|107196.4|107249.5|107199.5|107243.2|107193.2|13
1721263000000|2024-07-18 00:36:40|107246.5|107196.5|107248.2|107198.2|107248.2|107198.2|107244.7|107194.7|11
1721263010000|2024-07-18 00:36:50|107248.3|107198.3|107252.4|107202.4|107252.7|107202.7|107248.2|107198.2|13
1721263020000|2024-07-18 00:37:00|107251.3|107201.3|107249.1|107199.1|107254.9|107204.9|107249.1|107199.1|11
1721263030000|2024-07-18 00:37:10|107249|107199|107251.1|107201.1|107252|107202|107247.9|107197.9|10
1721263040000|2024-07-18 00:37:20|107251.7|107201.7|107249.1|107199.1|107251.8|107201.8|107248.6|107198.6|5
1721263050000|2024-07-18 00:37:30|107251.3|107201.3|107247.8|107197.8|107251.3|107201.3|107247.8|107197.8|10
1721263060000|2024-07-18 00:37:40|107249.8|107199.8|107248.1|107198.1|107249.9|107199.9|107248|107198|7
1721263070000|2024-07-18 00:37:50|107248|107198|107247.9|107197.9|107248.1|107198.1|107247.8|107197.8|7
1721263080000|2024-07-18 00:38:00|107247.7|107197.7|107247.4|107197.4|107247.7|107197.7|107247.2|107197.2|6
1721263090000|2024-07-18 00:38:10|107247.2|107197.2|107247|107197|107249.3|107199.3|107245.8|107195.8|9
1721263100000|2024-07-18 00:38:20|107249.9|107199.9|107248.3|107198.3|107250.5|107200.5|107247.7|107197.7|11
1721263120000|2024-07-18 00:38:40|107248.4|107198.4|107250.8|107200.8|107250.8|107200.8|107248.4|107198.4|6
1721263130000|2024-07-18 00:38:50|107251|107201|107251.1|107201.1|107251.1|107201.1|107250.4|107200.4|6
1721263140000|2024-07-18 00:39:00|107251|107201|107246|107196|107251|107201|107246|107196|14
1721263150000|2024-07-18 00:39:10|107246.5|107196.5|107244.9|107194.9|107249|107199|107244.9|107194.9|18
1721263160000|2024-07-18 00:39:20|107245|107195|107246.2|107196.2|107247.3|107197.3|107244|107194|14
1721263170000|2024-07-18 00:39:30|107246.3|107196.3|107246.6|107196.6|107249.3|107199.3|107246.1|107196.1|11
1721263180000|2024-07-18 00:39:40|107245.1|107195.1|107249.7|107199.7|107249.8|107199.8|107245.1|107195.1|10
1721263190000|2024-07-18 00:39:50|107249.9|107199.9|107250.1|107200.1|107250.2|107200.2|107249.9|107199.9|6
1721263200000|2024-07-18 00:40:00|107250.3|107200.3|107249|107199|107250.3|107200.3|107249|107199|8
1721263210000|2024-07-18 00:40:10|107246.1|107196.1|107245.8|107195.8|107246.1|107196.1|107245.7|107195.7|4
1721263220000|2024-07-18 00:40:20|107245.7|107195.7|107245.6|107195.6|107245.7|107195.7|107245.6|107195.6|2
1721263230000|2024-07-18 00:40:30|107245.7|107195.7|107242.5|107192.5|107248|107198|107242.5|107192.5|16
1721263240000|2024-07-18 00:40:40|107244.8|107194.8|107243.7|107193.7|107246.8|107196.8|107243.7|107193.7|7
1721263250000|2024-07-18 00:40:50|107243.5|107193.5|107246.6|107196.6|107246.7|107196.7|107243.5|107193.5|9
1721263260000|2024-07-18 00:41:00|107246.7|107196.7|107244.2|107194.2|107247.5|107197.5|107244.2|107194.2|10
1721263270000|2024-07-18 00:41:10|107244.3|107194.3|107244.3|107194.3|107244.3|107194.3|107244.3|107194.3|1
1721263290000|2024-07-18 00:41:30|107244.4|107194.4|107244.5|107194.5|107244.5|107194.5|107241.7|107191.7|6
1721263300000|2024-07-18 00:41:40|107244.6|107194.6|107244.2|107194.2|107245.1|107195.1|107242.5|107192.5|8
1721263310000|2024-07-18 00:41:50|107244.1|107194.1|107242.7|107192.7|107244.4|107194.4|107242.7|107192.7|4
1721263320000|2024-07-18 00:42:00|107243.3|107193.3|107243.8|107193.8|107244.1|107194.1|107243.3|107193.3|6
1721263330000|2024-07-18 00:42:10|107243.7|107193.7|107242.9|107192.9|107243.8|107193.8|107242.9|107192.9|4
1721263340000|2024-07-18 00:42:20|107243.4|107193.4|107243.2|107193.2|107243.4|107193.4|107243.1|107193.1|4
1721263350000|2024-07-18 00:42:30|107243.1|107193.1|107243.9|107193.9|107243.9|107193.9|107242.1|107192.1|6
1721263360000|2024-07-18 00:42:40|107244|107194|107245.7|107195.7|107246.6|107196.6|107244|107194|7
1721263370000|2024-07-18 00:42:50|107246.4|107196.4|107246.9|107196.9|107246.9|107196.9|107245.7|107195.7|9
1721263380000|2024-07-18 00:43:00|107246.8|107196.8|107249.2|107199.2|107249.2|107199.2|107246.7|107196.7|3
1721263390000|2024-07-18 00:43:10|107246.7|107196.7|107246.8|107196.8|107249.2|107199.2|107246.7|107196.7|3
1721263400000|2024-07-18 00:43:20|107246.6|107196.6|107246|107196|107249.4|107199.4|107243.1|107193.1|12
1721263410000|2024-07-18 00:43:30|107248.9|107198.9|107247.2|107197.2|107249.4|107199.4|107246.4|107196.4|8
1721263420000|2024-07-18 00:43:40|107247.1|107197.1|107246.2|107196.2|107251.7|107201.7|107246.2|107196.2|12
1721263430000|2024-07-18 00:43:50|107246.1|107196.1|107247.4|107197.4|107249.2|107199.2|107243.5|107193.5|20
1721263440000|2024-07-18 00:44:00|107246.9|107196.9|107242|107192|107247.8|107197.8|107241.8|107191.8|21
1721263450000|2024-07-18 00:44:10|107241.6|107191.6|107239.3|107189.3|107243.2|107193.2|107239.3|107189.3|8
1721263460000|2024-07-18 00:44:20|107241.3|107191.3|107241.3|107191.3|107241.8|107191.8|107241.3|107191.3|7
1721263470000|2024-07-18 00:44:30|107241.4|107191.4|107244|107194|107245.2|107195.2|107239.9|107189.9|14
1721263480000|2024-07-18 00:44:40|107244.1|107194.1|107242.6|107192.6|107244.6|107194.6|107242.4|107192.4|8
1721263490000|2024-07-18 00:44:50|107244.6|107194.6|107241.3|107191.3|107245.7|107195.7|107241.3|107191.3|14
1721263500000|2024-07-18 00:45:00|107241.2|107191.2|107240|107190|107242.2|107192.2|107237.4|107187.4|17
1721263510000|2024-07-18 00:45:10|107237.4|107187.4|107243.5|107193.5|107243.5|107193.5|107237.4|107187.4|26
1721263520000|2024-07-18 00:45:20|107243.6|107193.6|107241.8|107191.8|107244.3|107194.3|107237.8|107187.8|23
1721263530000|2024-07-18 00:45:30|107244.4|107194.4|107248.8|107198.8|107248.8|107198.8|107241.8|107191.8|25
1721263540000|2024-07-18 00:45:40|107247|107197|107248.6|107198.6|107250.4|107200.4|107246.1|107196.1|12
1721263550000|2024-07-18 00:45:50|107248.5|107198.5|107251.9|107201.9|107251.9|107201.9|107246.8|107196.8|14
1721263560000|2024-07-18 00:46:00|107249.4|107199.4|107248.8|107198.8|107251.7|107201.7|107244.4|107194.4|19
1721263570000|2024-07-18 00:46:10|107250.8|107200.8|107245.7|107195.7|107252.3|107202.3|107245.7|107195.7|7
1721263580000|2024-07-18 00:46:20|107245.4|107195.4|107249.6|107199.6|107249.6|107199.6|107244.8|107194.8|11
1721263590000|2024-07-18 00:46:30|107250.3|107200.3|107246.5|107196.5|107250.3|107200.3|107245.8|107195.8|12
1721263600000|2024-07-18 00:46:40|107247|107197|107250.8|107200.8|107250.8|107200.8|107246.9|107196.9|10
1721263610000|2024-07-18 00:46:50|107250.6|107200.6|107250.9|107200.9|107250.9|107200.9|107249.3|107199.3|5
1721263620000|2024-07-18 00:47:00|107251|107201|107245.9|107195.9|107251|107201|107245.5|107195.5|13
1721263630000|2024-07-18 00:47:10|107248.2|107198.2|107246.8|107196.8|107249.6|107199.6|107244.2|107194.2|12
1721263640000|2024-07-18 00:47:20|107248|107198|107250.6|107200.6|107251.1|107201.1|107248|107198|9
1721263650000|2024-07-18 00:47:30|107250.4|107200.4|107245.7|107195.7|107251.4|107201.4|107245.7|107195.7|11
1721263660000|2024-07-18 00:47:40|107245.8|107195.8|107250.9|107200.9|107253.1|107203.1|107245.8|107195.8|7
1721263670000|2024-07-18 00:47:50|107250.5|107200.5|107250.5|107200.5|107250.6|107200.6|107250.5|107200.5|3
1721263680000|2024-07-18 00:48:00|107250.4|107200.4|107250.5|107200.5|107252.7|107202.7|107243.9|107193.9|17
1721263690000|2024-07-18 00:48:10|107250|107200|107243.6|107193.6|107250.2|107200.2|107243.6|107193.6|7
1721263700000|2024-07-18 00:48:20|107243.7|107193.7|107250.3|107200.3|107250.3|107200.3|107243.7|107193.7|6
1721263710000|2024-07-18 00:48:30|107250.2|107200.2|107250.2|107200.2|107250.2|107200.2|107250.1|107200.1|3
1721263720000|2024-07-18 00:48:40|107250.1|107200.1|107247.6|107197.6|107250.2|107200.2|107247.6|107197.6|4
1721263730000|2024-07-18 00:48:50|107247|107197|107247|107197|107247|107197|107246.7|107196.7|3
1721263740000|2024-07-18 00:49:00|107250.5|107200.5|107250|107200|107251.7|107201.7|107245|107195|14
1721263750000|2024-07-18 00:49:10|107249.8|107199.8|107249.3|107199.3|107249.8|107199.8|107249.3|107199.3|3
1721263760000|2024-07-18 00:49:20|107249.2|107199.2|107244.6|107194.6|107250|107200|107243.6|107193.6|18
1721263770000|2024-07-18 00:49:30|107245.3|107195.3|107245.7|107195.7|107247|107197|107245.3|107195.3|5
1721263780000|2024-07-18 00:49:40|107245.6|107195.6|107245.7|107195.7|107246.2|107196.2|107245.5|107195.5|5
1721263790000|2024-07-18 00:49:50|107246.8|107196.8|107248.5|107198.5|107249.9|107199.9|107245.2|107195.2|12
1721263800000|2024-07-18 00:50:00|107253.2|107203.2|107249.8|107199.8|107253.5|107203.5|107249.2|107199.2|15
1721263810000|2024-07-18 00:50:10|107249.7|107199.7|107252.5|107202.5|107254.4|107204.4|107249.5|107199.5|18
1721263820000|2024-07-18 00:50:20|107254.4|107204.4|107252.8|107202.8|107254.9|107204.9|107252.3|107202.3|11
1721263830000|2024-07-18 00:50:30|107254.8|107204.8|107254.1|107204.1|107255.2|107205.2|107249.9|107199.9|28
1721263840000|2024-07-18 00:50:40|107252.1|107202.1|107256.8|107206.8|107257.5|107207.5|107251.2|107201.2|22
1721263850000|2024-07-18 00:50:50|107256.4|107206.4|107251.8|107201.8|107260.8|107210.8|107249|107199|22
1721263860000|2024-07-18 00:51:00|107251.5|107201.5|107255.3|107205.3|107258.4|107208.4|107251.5|107201.5|17
1721263870000|2024-07-18 00:51:10|107255.1|107205.1|107255.6|107205.6|107257|107207|107255|107205|7
1721263880000|2024-07-18 00:51:20|107256.5|107206.5|107258.1|107208.1|107260.1|107210.1|107256.3|107206.3|13
1721263890000|2024-07-18 00:51:30|107256.8|107206.8|107256.6|107206.6|107257|107207|107255.2|107205.2|8
1721263900000|2024-07-18 00:51:40|107256.7|107206.7|107257.1|107207.1|107257.2|107207.2|107256.6|107206.6|16
1721263910000|2024-07-18 00:51:50|107257.4|107207.4|107256.4|107206.4|107257.5|107207.5|107254|107204|10
1721263920000|2024-07-18 00:52:00|107259.9|107209.9|107257.8|107207.8|107259.9|107209.9|107256.5|107206.5|10
1721263930000|2024-07-18 00:52:10|107257.9|107207.9|107259.1|107209.1|107259.4|107209.4|107253.1|107203.1|15
1721263940000|2024-07-18 00:52:20|107259.2|107209.2|107259.8|107209.8|107268.5|107218.5|107256.5|107206.5|21
1721263950000|2024-07-18 00:52:30|107262|107212|107264.9|107214.9|107264.9|107214.9|107262|107212|16
1721263960000|2024-07-18 00:52:40|107264.6|107214.6|107268.1|107218.1|107268.1|107218.1|107263.8|107213.8|13
1721263970000|2024-07-18 00:52:50|107268|107218|107261.2|107211.2|107268.6|107218.6|107261.2|107211.2|20
1721263980000|2024-07-18 00:53:00|107261.3|107211.3|107261.3|107211.3|107266|107216|107261.2|107211.2|15
1721263990000|2024-07-18 00:53:10|107262.1|107212.1|107265.3|107215.3|107265.3|107215.3|107261.9|107211.9|4
1721264000000|2024-07-18 00:53:20|107264.9|107214.9|107260.6|107210.6|107265.1|107215.1|107260.6|107210.6|13
1721264010000|2024-07-18 00:53:30|107261.3|107211.3|107259.2|107209.2|107266|107216|107258|107208|14
1721264020000|2024-07-18 00:53:40|107259.8|107209.8|107258.5|107208.5|107260.2|107210.2|107258.5|107208.5|4
1721264030000|2024-07-18 00:53:50|107258.8|107208.8|107259.6|107209.6|107263.7|107213.7|107257.8|107207.8|18
1721264040000|2024-07-18 00:54:00|107259|107209|107257.2|107207.2|107259.6|107209.6|107255.8|107205.8|13
1721264050000|2024-07-18 00:54:10|107257.6|107207.6|107262.2|107212.2|107262.2|107212.2|107255.6|107205.6|13
1721264060000|2024-07-18 00:54:20|107262.4|107212.4|107258.3|107208.3|107262.4|107212.4|107256.4|107206.4|10
1721264070000|2024-07-18 00:54:30|107258.5|107208.5|107256|107206|107259.9|107209.9|107253.8|107203.8|10
1721264080000|2024-07-18 00:54:40|107256.4|107206.4|107263.6|107213.6|107263.6|107213.6|107256.4|107206.4|13
1721264090000|2024-07-18 00:54:50|107261.5|107211.5|107263.3|107213.3|107264.7|107214.7|107259.5|107209.5|11
1721264100000|2024-07-18 00:55:00|107263.6|107213.6|107265.7|107215.7|107268.6|107218.6|107263.6|107213.6|7
1721264110000|2024-07-18 00:55:10|107265.5|107215.5|107266.5|107216.5|107266.5|107216.5|107265.5|107215.5|2
1721264120000|2024-07-18 00:55:20|107266|107216|107268.5|107218.5|107269|107219|107266|107216|8
1721264130000|2024-07-18 00:55:30|107268.3|107218.3|107274.1|107224.1|107274.1|107224.1|107268.3|107218.3|11
1721264140000|2024-07-18 00:55:40|107274.7|107224.7|107273.5|107223.5|107275.2|107225.2|107272.6|107222.6|5
1721264150000|2024-07-18 00:55:50|107273.6|107223.6|107274.7|107224.7|107274.7|107224.7|107273.4|107223.4|7
1721264160000|2024-07-18 00:56:00|107275|107225|107275.3|107225.3|107275.3|107225.3|107274.5|107224.5|6
1721264170000|2024-07-18 00:56:10|107275.2|107225.2|107271.8|107221.8|107275.2|107225.2|107271.8|107221.8|7
1721264180000|2024-07-18 00:56:20|107274.3|107224.3|107274|107224|107274.6|107224.6|107274|107224|9
1721264190000|2024-07-18 00:56:30|107274.1|107224.1|107274|107224|107274.1|107224.1|107274|107224|2
1721264200000|2024-07-18 00:56:40|107273.9|107223.9|107271.4|107221.4|107274|107224|107271|107221|9
1721264210000|2024-07-18 00:56:50|107271.5|107221.5|107271.1|107221.1|107271.8|107221.8|107271.1|107221.1|3
1721264220000|2024-07-18 00:57:00|107271.2|107221.2|107274.7|107224.7|107274.9|107224.9|107271.2|107221.2|6
1721264230000|2024-07-18 00:57:10|107274.9|107224.9|107275.1|107225.1|107275.1|107225.1|107274.5|107224.5|5
1721264240000|2024-07-18 00:57:20|107273.9|107223.9|107275.2|107225.2|107275.2|107225.2|107273.3|107223.3|4
1721264250000|2024-07-18 00:57:30|107274.6|107224.6|107269.7|107219.7|107274.6|107224.6|107267.1|107217.1|26
1721264260000|2024-07-18 00:57:40|107269.6|107219.6|107268.6|107218.6|107270.1|107220.1|107266|107216|12
1721264270000|2024-07-18 00:57:50|107268.5|107218.5|107268.6|107218.6|107272.4|107222.4|107267.1|107217.1|17
1721264280000|2024-07-18 00:58:00|107271.5|107221.5|107268.7|107218.7|107271.5|107221.5|107268.7|107218.7|8
1721264290000|2024-07-18 00:58:10|107268.8|107218.8|107270.3|107220.3|107272.3|107222.3|107265.9|107215.9|15
1721264300000|2024-07-18 00:58:20|107270|107220|107269.1|107219.1|107270|107220|107266.7|107216.7|11
1721264310000|2024-07-18 00:58:30|107269|107219|107268.2|107218.2|107270.8|107220.8|107266.3|107216.3|11
1721264320000|2024-07-18 00:58:40|107269.3|107219.3|107271.3|107221.3|107274.2|107224.2|107269.2|107219.2|9
1721264330000|2024-07-18 00:58:50|107274|107224|107269.2|107219.2|107274|107224|107269.2|107219.2|9
1721264340000|2024-07-18 00:59:00|107270|107220|107270.6|107220.6|107272.2|107222.2|107267.4|107217.4|8
1721264350000|2024-07-18 00:59:10|107270.7|107220.7|107271|107221|107271.3|107221.3|107270.7|107220.7|4
1721264360000|2024-07-18 00:59:20|107270.6|107220.6|107268.3|107218.3|107270.6|107220.6|107268.1|107218.1|7
1721264370000|2024-07-18 00:59:30|107270.6|107220.6|107270|107220|107271.8|107221.8|107268.6|107218.6|14
1721264380000|2024-07-18 00:59:40|107269.9|107219.9|107270.1|107220.1|107270.1|107220.1|107269.6|107219.6|6
1721264390000|2024-07-18 00:59:50|107270.5|107220.5|107269.1|107219.1|107270.7|107220.7|107266.3|107216.3|8
1721264400000|2024-07-18 01:00:00|107268.9|107218.9|107273.5|107223.5|107273.5|107223.5|107267.6|107217.6|10
1721264410000|2024-07-18 01:00:10|107275.7|107225.7|107271.4|107221.4|107276|107226|107271.2|107221.2|10
1721264420000|2024-07-18 01:00:20|107269.7|107219.7|107274.7|107224.7|107278.5|107228.5|107269.7|107219.7|17
1721264430000|2024-07-18 01:00:30|107273.2|107223.2|107275.9|107225.9|107276|107226|107273.2|107223.2|9
1721264440000|2024-07-18 01:00:40|107276.1|107226.1|107280.8|107230.8|107281.8|107231.8|107276.1|107226.1|14
1721264450000|2024-07-18 01:00:50|107280.9|107230.9|107282.7|107232.7|107287.5|107237.5|107275.1|107225.1|26
1721264460000|2024-07-18 01:01:00|107283.1|107233.1|107334.6|107284.6|107339.1|107289.1|107283|107233|32
1721264470000|2024-07-18 01:01:10|107334.7|107284.7|107345.4|107295.4|107347.1|107297.1|107333.6|107283.6|46
1721264480000|2024-07-18 01:01:20|107345.2|107295.2|107288.6|107238.6|107346.4|107296.4|107285.2|107235.2|40
1721264490000|2024-07-18 01:01:30|107288|107238|107291|107241|107291.5|107241.5|107285.3|107235.3|33
1721264500000|2024-07-18 01:01:40|107291.1|107241.1|107296.3|107246.3|107297|107247|107290.9|107240.9|32
1721264510000|2024-07-18 01:01:50|107296.6|107246.6|107300.1|107250.1|107300.9|107250.9|107296.6|107246.6|22
1721264520000|2024-07-18 01:02:00|107300|107250|107297.8|107247.8|107300|107250|107296.6|107246.6|15
1721264530000|2024-07-18 01:02:10|107298|107248|107333|107283|107333|107283|107298|107248|31
1721264540000|2024-07-18 01:02:20|107333.1|107283.1|107339.6|107289.6|107339.7|107289.7|107332.4|107282.4|36
1721264550000|2024-07-18 01:02:30|107339.4|107289.4|107357|107307|107360.5|107310.5|107339.1|107289.1|48
1721264560000|2024-07-18 01:02:40|107355.5|107305.5|107361.9|107311.9|107361.9|107311.9|107354.9|107304.9|48
1721264570000|2024-07-18 01:02:50|107362.4|107312.4|107369|107319|107370.3|107320.3|107362.4|107312.4|29
1721264580000|2024-07-18 01:03:00|107368.9|107318.9|107371.1|107321.1|107372.1|107322.1|107368.9|107318.9|14
1721264590000|2024-07-18 01:03:10|107372.1|107322.1|107379.3|107329.3|107379.3|107329.3|107372.1|107322.1|25
1721264600000|2024-07-18 01:03:20|107379.1|107329.1|107380.5|107330.5|107381.4|107331.4|107375.6|107325.6|31
1721264610000|2024-07-18 01:03:30|107379.4|107329.4|107374.8|107324.8|107381.5|107331.5|107374.8|107324.8|27
1721264620000|2024-07-18 01:03:40|107375|107325|107376.8|107326.8|107379.2|107329.2|107375|107325|26
1721264630000|2024-07-18 01:03:50|107377.9|107327.9|107378.7|107328.7|107380.2|107330.2|107376.9|107326.9|34
1721264640000|2024-07-18 01:04:00|107378.5|107328.5|107382.9|107332.9|107383.4|107333.4|107377.6|107327.6|36
1721264650000|2024-07-18 01:04:10|107382.2|107332.2|107384.8|107334.8|107387|107337|107379.9|107329.9|41
1721264660000|2024-07-18 01:04:20|107385.1|107335.1|107382.1|107332.1|107385.1|107335.1|107378.2|107328.2|41
1721264670000|2024-07-18 01:04:30|107382.8|107332.8|107381.8|107331.8|107382.8|107332.8|107379.9|107329.9|25
1721264680000|2024-07-18 01:04:40|107381.9|107331.9|107383|107333|107383.6|107333.6|107377.9|107327.9|32
1721264690000|2024-07-18 01:04:50|107382.9|107332.9|107344.4|107294.4|107384|107334|107338.2|107288.2|30
1721264700000|2024-07-18 01:05:00|107343.5|107293.5|107331.4|107281.4|107345.8|107295.8|107325.2|107275.2|53
1721264710000|2024-07-18 01:05:10|107331.6|107281.6|107323.7|107273.7|107331.6|107281.6|107323.6|107273.6|25
1721264720000|2024-07-18 01:05:20|107323.6|107273.6|107317.3|107267.3|107324.3|107274.3|107314.7|107264.7|44
1721264730000|2024-07-18 01:05:30|107314.7|107264.7|107311.1|107261.1|107314.7|107264.7|107308.8|107258.8|28
1721264740000|2024-07-18 01:05:40|107310.3|107260.3|107309.3|107259.3|107310.3|107260.3|107305.7|107255.7|23
1721264750000|2024-07-18 01:05:50|107304.9|107254.9|107302|107252|107305|107255|107297.4|107247.4|37
1721264760000|2024-07-18 01:06:00|107301.9|107251.9|107299.6|107249.6|107301.9|107251.9|107299.4|107249.4|12
1721264770000|2024-07-18 01:06:10|107299.9|107249.9|107299.5|107249.5|107299.9|107249.9|107298.7|107248.7|8
1721264780000|2024-07-18 01:06:20|107299.6|107249.6|107299.2|107249.2|107300.3|107250.3|107296.5|107246.5|25
1721264790000|2024-07-18 01:06:30|107299.5|107249.5|107296.1|107246.1|107304.6|107254.6|107295.1|107245.1|39
1721264800000|2024-07-18 01:06:40|107296|107246|107296.7|107246.7|107300.6|107250.6|107295.6|107245.6|38
1721264810000|2024-07-18 01:06:50|107295|107245|107297.3|107247.3|107302|107252|107295|107245|32
1721264820000|2024-07-18 01:07:00|107297.7|107247.7|107299.2|107249.2|107301.9|107251.9|107296.7|107246.7|27
1721264830000|2024-07-18 01:07:10|107299.3|107249.3|107298.7|107248.7|107302|107252|107297.9|107247.9|21
1721264840000|2024-07-18 01:07:20|107299.1|107249.1|107297.1|107247.1|107301.9|107251.9|107297.1|107247.1|9
1721264850000|2024-07-18 01:07:30|107297.2|107247.2|107296.8|107246.8|107300.5|107250.5|107292.9|107242.9|34
1721264860000|2024-07-18 01:07:40|107297.9|107247.9|107303.4|107253.4|107306.1|107256.1|107293.9|107243.9|46
1721264870000|2024-07-18 01:07:50|107305.8|107255.8|107311.9|107261.9|107312|107262|107304.5|107254.5|36
1721264880000|2024-07-18 01:08:00|107311.6|107261.6|107312.7|107262.7|107320.9|107270.9|107311.6|107261.6|47
1721264890000|2024-07-18 01:08:10|107312.8|107262.8|107317.9|107267.9|107318.2|107268.2|107312.6|107262.6|39
1721264900000|2024-07-18 01:08:20|107317.6|107267.6|107317.6|107267.6|107318.6|107268.6|107315.8|107265.8|32
1721264910000|2024-07-18 01:08:30|107317.8|107267.8|107318.7|107268.7|107320.5|107270.5|107317.3|107267.3|32
1721264920000|2024-07-18 01:08:40|107320.3|107270.3|107320.5|107270.5|107320.5|107270.5|107318.4|107268.4|29
1721264930000|2024-07-18 01:08:50|107320.2|107270.2|107326.2|107276.2|107326.2|107276.2|107317.8|107267.8|32
1721264940000|2024-07-18 01:09:00|107326.5|107276.5|107327.1|107277.1|107328.3|107278.3|107323.6|107273.6|41
1721264950000|2024-07-18 01:09:10|107326.8|107276.8|107320.2|107270.2|107327.9|107277.9|107320.2|107270.2|33
1721264960000|2024-07-18 01:09:20|107320.3|107270.3|107315.3|107265.3|107320.8|107270.8|107314.6|107264.6|37
1721264970000|2024-07-18 01:09:30|107315.5|107265.5|107317.9|107267.9|107317.9|107267.9|107315.5|107265.5|16
1721264980000|2024-07-18 01:09:40|107318|107268|107322.7|107272.7|107323.6|107273.6|107318|107268|34
1721264990000|2024-07-18 01:09:50|107322.8|107272.8|107326.2|107276.2|107326.4|107276.4|107319.5|107269.5|32
1721265000000|2024-07-18 01:10:00|107326.7|107276.7|107327.5|107277.5|107327.5|107277.5|107326.7|107276.7|9
1721265010000|2024-07-18 01:10:10|107327.4|107277.4|107320.1|107270.1|107327.4|107277.4|107315.5|107265.5|21
1721265020000|2024-07-18 01:10:20|107320.7|107270.7|107320.7|107270.7|107320.7|107270.7|107320.7|107270.7|1
1721265030000|2024-07-18 01:10:30|107318.4|107268.4|107321.1|107271.1|107321.1|107271.1|107318|107268|13
1721265040000|2024-07-18 01:10:40|107321.2|107271.2|107325|107275|107325.1|107275.1|107321.1|107271.1|16
1721265050000|2024-07-18 01:10:50|107323.8|107273.8|107323|107273|107325.1|107275.1|107322.5|107272.5|11
1721265060000|2024-07-18 01:11:00|107323.6|107273.6|107327.6|107277.6|107327.6|107277.6|107323.2|107273.2|12
1721265070000|2024-07-18 01:11:10|107324.6|107274.6|107329|107279|107329|107279|107322.3|107272.3|14
1721265080000|2024-07-18 01:11:20|107328.9|107278.9|107328.5|107278.5|107328.9|107278.9|107322.4|107272.4|16
1721265090000|2024-07-18 01:11:30|107328.7|107278.7|107325.1|107275.1|107330.2|107280.2|107325.1|107275.1|19
1721265100000|2024-07-18 01:11:40|107323.9|107273.9|107318|107268|107324.7|107274.7|107318|107268|15
1721265110000|2024-07-18 01:11:50|107315.6|107265.6|107307.7|107257.7|107318.3|107268.3|107302.5|107252.5|33
1721265120000|2024-07-18 01:12:00|107307.3|107257.3|107266.2|107216.2|107307.7|107257.7|107265.6|107215.6|42
1721265130000|2024-07-18 01:12:10|107265.7|107215.7|107260.1|107210.1|107267.5|107217.5|107258.9|107208.9|19
1721265140000|2024-07-18 01:12:20|107260.2|107210.2|107252.4|107202.4|107260.3|107210.3|107251.2|107201.2|35
1721265150000|2024-07-18 01:12:30|107253.3|107203.3|107250.5|107200.5|107253.8|107203.8|107249|107199|29
1721265160000|2024-07-18 01:12:40|107249.5|107199.5|107249|107199|107252.1|107202.1|107247.4|107197.4|22
1721265170000|2024-07-18 01:12:50|107248.5|107198.5|107246.3|107196.3|107250.3|107200.3|107245.4|107195.4|36
1721265180000|2024-07-18 01:13:00|107246.2|107196.2|107235.8|107185.8|107246.9|107196.9|107235|107185|50
1721265190000|2024-07-18 01:13:10|107238.2|107188.2|107233.7|107183.7|107238.2|107188.2|107232.3|107182.3|22
1721265200000|2024-07-18 01:13:20|107233.8|107183.8|107231.2|107181.2|107234.1|107184.1|107231.2|107181.2|29
1721265210000|2024-07-18 01:13:30|107231.1|107181.1|107233.5|107183.5|107233.5|107183.5|107230.6|107180.6|19
1721265220000|2024-07-18 01:13:40|107233.9|107183.9|107234.8|107184.8|107236.1|107186.1|107231.3|107181.3|24
1721265230000|2024-07-18 01:13:50|107234.6|107184.6|107214.9|107164.9|107236.1|107186.1|107213.2|107163.2|36
1721265240000|2024-07-18 01:14:00|107214.5|107164.5|107218.8|107168.8|107222.7|107172.7|107214.5|107164.5|38
1721265250000|2024-07-18 01:14:10|107214.3|107164.3|107215.7|107165.7|107258.6|107173.7|107211.5|107128.1|62
1721265260000|2024-07-18 01:14:20|107216.2|107166.2|107216.1|107166.1|107218.6|107168.6|107213|107163|61
1721265270000|2024-07-18 01:14:30|107217.1|107167.1|107210.4|107160.4|107217.3|107167.3|107207.2|107157.2|42
1721265280000|2024-07-18 01:14:40|107212.3|107162.3|107207.5|107157.5|107213.9|107163.9|107207.4|107157.4|42
1721265290000|2024-07-18 01:14:50|107206.9|107156.9|107208|107158|107212.6|107162.6|107206.3|107156.3|35
1721265300000|2024-07-18 01:15:00|107208.2|107158.2|107213.3|107163.3|107213.9|107163.9|107207.7|107157.7|36
1721265310000|2024-07-18 01:15:10|107210.5|107160.5|107197.1|107147.1|107210.5|107160.5|107194|107144|45
1721265320000|2024-07-18 01:15:20|107194.6|107144.6|107198.3|107148.3|107201.5|107151.5|107193.4|107143.4|49
1721265330000|2024-07-18 01:15:30|107196.9|107146.9|107214.7|107164.7|107218.3|107168.3|107196.6|107146.6|52
1721265340000|2024-07-18 01:15:40|107215.5|107165.5|107209.4|107159.4|107218.6|107168.6|107209.4|107159.4|41
1721265350000|2024-07-18 01:15:50|107209.3|107159.3|107203.3|107153.3|107210.8|107160.8|107194.1|107144.1|61
1721265360000|2024-07-18 01:16:00|107201.8|107151.8|107207.9|107157.9|107209.3|107159.3|107197.5|107147.5|64
1721265370000|2024-07-18 01:16:10|107204.2|107154.2|107200.6|107150.6|107206.6|107156.6|107196.7|107146.7|62
1721265380000|2024-07-18 01:16:20|107200.2|107150.2|107205.3|107155.3|107208.2|107158.2|107198.2|107148.2|66
1721265390000|2024-07-18 01:16:30|107206.6|107156.6|107212.9|107162.9|107216.1|107166.1|107203.8|107153.8|54
1721265400000|2024-07-18 01:16:40|107210.3|107160.3|107219.9|107169.9|107221.6|107171.6|107210.3|107160.3|42
1721265410000|2024-07-18 01:16:50|107221.6|107171.6|107216.9|107166.9|107222.7|107172.7|107215.8|107165.8|41
1721265420000|2024-07-18 01:17:00|107216.1|107166.1|107211.1|107161.1|107216.1|107166.1|107209.4|107159.4|18
1721265430000|2024-07-18 01:17:10|107211.4|107161.4|107210.3|107160.3|107212|107162|107210.2|107160.2|15
1721265440000|2024-07-18 01:17:20|107209.3|107159.3|107216.9|107166.9|107221.3|107171.3|107209.3|107159.3|29
1721265450000|2024-07-18 01:17:30|107216|107166|107218.6|107168.6|107220.5|107170.5|107216|107166|21
1721265460000|2024-07-18 01:17:40|107219.2|107169.2|107223.6|107173.6|107227.1|107177.1|107219.2|107169.2|21
1721265470000|2024-07-18 01:17:50|107224.3|107174.3|107224.3|107174.3|107224.3|107174.3|107221.9|107171.9|14
1721265480000|2024-07-18 01:18:00|107223.4|107173.4|107221.8|107171.8|107223.4|107173.4|107220|107170|14
1721265490000|2024-07-18 01:18:10|107222.1|107172.1|107226.3|107176.3|107228.7|107178.7|107221.1|107171.1|24
1721265500000|2024-07-18 01:18:20|107226.1|107176.1|107210|107160|107227.5|107177.5|107210|107160|28
1721265510000|2024-07-18 01:18:30|107209.3|107159.3|107207.5|107157.5|107215.7|107165.7|107207.3|107157.3|33
1721265520000|2024-07-18 01:18:40|107208.1|107158.1|107207.2|107157.2|107209.6|107159.6|107207.2|107157.2|14
1721265530000|2024-07-18 01:18:50|107207.1|107157.1|107204.2|107154.2|107207.1|107157.1|107204.2|107154.2|6
1721265540000|2024-07-18 01:19:00|107204.3|107154.3|107207|107157|107207|107157|107204.3|107154.3|13
1721265550000|2024-07-18 01:19:10|107212.6|107162.6|107208.2|107158.2|107215.9|107165.9|107206.3|107156.3|15
1721265560000|2024-07-18 01:19:20|107209.3|107159.3|107216.1|107166.1|107216.1|107166.1|107209|107159|9
1721265570000|2024-07-18 01:19:30|107216.3|107166.3|107212.1|107162.1|107216.3|107166.3|107212.1|107162.1|5
1721265580000|2024-07-18 01:19:40|107212.6|107162.6|107215.6|107165.6|107217.5|107167.5|107212.6|107162.6|27
1721265590000|2024-07-18 01:19:50|107216.4|107166.4|107217.2|107167.2|107221.3|107171.3|107215.3|107165.3|24
1721265600000|2024-07-18 01:20:00|107219.3|107169.3|107220.2|107170.2|107235.5|107185.5|107217.4|107167.4|44
1721265610000|2024-07-18 01:20:10|107219|107169|107214.8|107164.8|107219.9|107169.9|107214.7|107164.7|12
1721265620000|2024-07-18 01:20:20|107217.8|107167.8|107217.7|107167.7|107218.3|107168.3|107214.6|107164.6|8
1721265630000|2024-07-18 01:20:30|107217.8|107167.8|107216.5|107166.5|107217.8|107167.8|107213.3|107163.3|11
1721265640000|2024-07-18 01:20:40|107216.7|107166.7|107219.5|107169.5|107220.3|107170.3|107216.7|107166.7|7
1721265650000|2024-07-18 01:20:50|107219.4|107169.4|107215.9|107165.9|107220.3|107170.3|107215.2|107165.2|15
1721265660000|2024-07-18 01:21:00|107215.8|107165.8|107215|107165|107215.8|107165.8|107214.5|107164.5|9
1721265670000|2024-07-18 01:21:10|107214.9|107164.9|107215.2|107165.2|107215.2|107165.2|107214.9|107164.9|5
1721265680000|2024-07-18 01:21:20|107215.8|107165.8|107215.4|107165.4|107216.1|107166.1|107215.4|107165.4|3
1721265690000|2024-07-18 01:21:30|107215.3|107165.3|107215.7|107165.7|107216.2|107166.2|107215.3|107165.3|6
1721265700000|2024-07-18 01:21:40|107216.5|107166.5|107215.8|107165.8|107216.7|107166.7|107215.8|107165.8|4
1721265710000|2024-07-18 01:21:50|107215.7|107165.7|107214|107164|107216|107166|107213.8|107163.8|7
1721265720000|2024-07-18 01:22:00|107213.5|107163.5|107214|107164|107215.1|107165.1|107213.1|107163.1|9
1721265730000|2024-07-18 01:22:10|107213.9|107163.9|107213.2|107163.2|107214.6|107164.6|107213.2|107163.2|6
1721265740000|2024-07-18 01:22:20|107213.7|107163.7|107214.4|107164.4|107214.8|107164.8|107213.7|107163.7|5
1721265750000|2024-07-18 01:22:30|107214.8|107164.8|107219|107169|107219|107169|107214.8|107164.8|9
1721265760000|2024-07-18 01:22:40|107219.7|107169.7|107222|107172|107224.1|107174.1|107219.7|107169.7|12
1721265770000|2024-07-18 01:22:50|107218.3|107168.3|107225.4|107175.4|107228.9|107178.9|107218.3|107168.3|18
1721265780000|2024-07-18 01:23:00|107224.2|107174.2|107224.9|107174.9|107224.9|107174.9|107223|107173|12
1721265790000|2024-07-18 01:23:10|107225|107175|107225.4|107175.4|107226.3|107176.3|107224.1|107174.1|12
1721265800000|2024-07-18 01:23:20|107225.5|107175.5|107224.9|107174.9|107225.5|107175.5|107224.8|107174.8|4
1721265810000|2024-07-18 01:23:30|107225.4|107175.4|107224.3|107174.3|107229|107179|107223.8|107173.8|27
1721265820000|2024-07-18 01:23:40|107225.8|107175.8|107228.7|107178.7|107229.1|107179.1|107224.1|107174.1|35
1721265830000|2024-07-18 01:23:50|107229|107179|107228.9|107178.9|107235.6|107185.6|107228.3|107178.3|26
1721265840000|2024-07-18 01:24:00|107232.2|107182.2|107229.2|107179.2|107233|107183|107228.9|107178.9|23
1721265850000|2024-07-18 01:24:10|107232.5|107182.5|107233.5|107183.5|107233.8|107183.8|107232.5|107182.5|10
1721265860000|2024-07-18 01:24:20|107233.6|107183.6|107235|107185|107235|107185|107229.9|107179.9|12
1721265870000|2024-07-18 01:24:30|107234.3|107184.3|107236.6|107186.6|107237.4|107187.4|107232.6|107182.6|12
1721265880000|2024-07-18 01:24:40|107236.7|107186.7|107241.6|107191.6|107245|107195|107235.4|107185.4|59
1721265890000|2024-07-18 01:24:50|107243.8|107193.8|107242|107192|107245.8|107195.8|107241.2|107191.2|27
1721265900000|2024-07-18 01:25:00|107241.6|107191.6|107230.5|107180.5|107241.9|107191.9|107228.3|107178.3|29
1721265910000|2024-07-18 01:25:10|107230.3|107180.3|107228.8|107178.8|107230.3|107180.3|107227.2|107177.2|13
1721265920000|2024-07-18 01:25:20|107226.8|107176.8|107225.4|107175.4|107226.9|107176.9|107222.6|107172.6|19
1721265930000|2024-07-18 01:25:30|107224.2|107174.2|107216.5|107166.5|107224.4|107174.4|107216.5|107166.5|16
1721265940000|2024-07-18 01:25:40|107216.4|107166.4|107214.4|107164.4|107217.7|107167.7|107211|107161|29
1721265950000|2024-07-18 01:25:50|107214.9|107164.9|107214.5|107164.5|107214.9|107164.9|107214.5|107164.5|4
1721265960000|2024-07-18 01:26:00|107214.6|107164.6|107214.2|107164.2|107216|107166|107211.8|107161.8|10
1721265970000|2024-07-18 01:26:10|107214.1|107164.1|107220.6|107170.6|107220.6|107170.6|107214.1|107164.1|7
1721265980000|2024-07-18 01:26:20|107220.7|107170.7|107220.9|107170.9|107221|107171|107220.7|107170.7|3
1721265990000|2024-07-18 01:26:30|107220.8|107170.8|107217.7|107167.7|107222.4|107172.4|107217.7|107167.7|11
1721266000000|2024-07-18 01:26:40|107218.3|107168.3|107223.1|107173.1|107223.1|107173.1|107218.3|107168.3|11
1721266010000|2024-07-18 01:26:50|107223.6|107173.6|107217.9|107167.9|107223.6|107173.6|107214.4|107164.4|44
1721266020000|2024-07-18 01:27:00|107218.3|107168.3|107219.7|107169.7|107219.7|107169.7|107215.2|107165.2|26
1721266030000|2024-07-18 01:27:10|107219.5|107169.5|107225.5|107175.5|107226.2|107176.2|107217.3|107167.3|53
1721266040000|2024-07-18 01:27:20|107224.1|107174.1|107223.9|107173.9|107227.5|107177.5|107222.6|107172.6|11
1721266050000|2024-07-18 01:27:30|107223.5|107173.5|107222.2|107172.2|107224.7|107174.7|107220.3|107170.3|24
1721266060000|2024-07-18 01:27:40|107221.7|107171.7|107214.7|107164.7|107223.2|107173.2|107213.3|107163.3|21
1721266070000|2024-07-18 01:27:50|107213.5|107163.5|107213.4|107163.4|107214.5|107164.5|107213.2|107163.2|8
1721266080000|2024-07-18 01:28:00|107216.6|107166.6|107209.9|107159.9|107217.2|107167.2|107209.9|107159.9|23
1721266090000|2024-07-18 01:28:10|107210.2|107160.2|107213.9|107163.9|107213.9|107163.9|107207.4|107157.4|9
1721266100000|2024-07-18 01:28:20|107212.2|107162.2|107210.1|107160.1|107216.6|107166.6|107209.6|107159.6|26
1721266110000|2024-07-18 01:28:30|107209.7|107159.7|107210.1|107160.1|107213.9|107163.9|107208.9|107158.9|11
1721266120000|2024-07-18 01:28:40|107209.9|107159.9|107213.1|107163.1|107214.5|107164.5|107209.3|107159.3|11
1721266130000|2024-07-18 01:28:50|107213|107163|107213.2|107163.2|107213.2|107163.2|107209.2|107159.2|6
1721266140000|2024-07-18 01:29:00|107209.4|107159.4|107210.5|107160.5|107212.2|107162.2|107209.4|107159.4|13
1721266150000|2024-07-18 01:29:10|107210.6|107160.6|107210.5|107160.5|107210.7|107160.7|107210.5|107160.5|3
1721266160000|2024-07-18 01:29:20|107210.6|107160.6|107211.3|107161.3|107211.3|107161.3|107210.1|107160.1|4
1721266170000|2024-07-18 01:29:30|107211.2|107161.2|107211.3|107161.3|107211.3|107161.3|107209.9|107159.9|5
1721266180000|2024-07-18 01:29:40|107211.2|107161.2|107211.8|107161.8|107211.9|107161.9|107211.2|107161.2|7
1721266190000|2024-07-18 01:29:50|107211.4|107161.4|107216.8|107166.8|107218.7|107168.7|107208.7|107158.7|23
1721266200000|2024-07-18 01:30:00|107217.7|107167.7|107176.5|107126.5|107217.7|107167.7|107175.8|107125.8|62
1721266210000|2024-07-18 01:30:10|107176.8|107126.8|107185.7|107135.7|107191.6|107141.6|107174.9|107124.9|52
1721266220000|2024-07-18 01:30:20|107186.2|107136.2|107188.5|107138.5|107196.4|107146.4|107182.5|107132.5|40
1721266230000|2024-07-18 01:30:30|107197.5|107147.5|107190.9|107140.9|107200.9|107150.9|107188.9|107138.9|54
1721266240000|2024-07-18 01:30:40|107190.6|107140.6|107188.6|107138.6|107195.7|107145.7|107184.1|107134.1|48
1721266250000|2024-07-18 01:30:50|107187.6|107137.6|107191.2|107141.2|107195.2|107145.2|107186.7|107136.7|29
1721266260000|2024-07-18 01:31:00|107192.5|107142.5|107185.1|107135.1|107194.2|107144.2|107185.1|107135.1|22
1721266270000|2024-07-18 01:31:10|107185.6|107135.6|107185|107135|107185.6|107135.6|107185|107135|4
1721266280000|2024-07-18 01:31:20|107185.1|107135.1|107185.9|107135.9|107190.3|107140.3|107183.4|107133.4|13
1721266290000|2024-07-18 01:31:30|107186|107136|107187.7|107137.7|107193.2|107143.2|107183.7|107133.7|19
1721266300000|2024-07-18 01:31:40|107187|107137|107186.8|107136.8|107195|107145|107186.6|107136.6|34
1721266310000|2024-07-18 01:31:50|107187|107137|107186.8|107136.8|107190.2|107140.2|107186.5|107136.5|9
1721266320000|2024-07-18 01:32:00|107188.1|107138.1|107189|107139|107192.8|107142.8|107188.1|107138.1|13
1721266330000|2024-07-18 01:32:10|107192.6|107142.6|107197.3|107147.3|107204|107154|107191.2|107141.2|28
1721266340000|2024-07-18 01:32:20|107197.2|107147.2|107198.5|107148.5|107209|107159|107197.2|107147.2|29
1721266350000|2024-07-18 01:32:30|107198.1|107148.1|107195.3|107145.3|107198.7|107148.7|107193|107143|20
1721266360000|2024-07-18 01:32:40|107194.4|107144.4|107195.2|107145.2|107196|107146|107194.4|107144.4|7
1721266370000|2024-07-18 01:32:50|107195.1|107145.1|107193.4|107143.4|107195.3|107145.3|107192.9|107142.9|9
1721266380000|2024-07-18 01:33:00|107192.9|107142.9|107197.6|107147.6|107201.9|107151.9|107192.5|107142.5|31
1721266390000|2024-07-18 01:33:10|107199.5|107149.5|107200.8|107150.8|107201.2|107151.2|107198.4|107148.4|18
1721266400000|2024-07-18 01:33:20|107200.3|107150.3|107203.4|107153.4|107209.6|107159.6|107197.5|107147.5|41
1721266410000|2024-07-18 01:33:30|107203.5|107153.5|107202|107152|107210.5|107160.5|107201.7|107151.7|46
1721266420000|2024-07-18 01:33:40|107201.7|107151.7|107200.6|107150.6|107209.8|107159.8|107198.2|107148.2|41
1721266430000|2024-07-18 01:33:50|107199.1|107149.1|107205.8|107155.8|107208|107158|107199.1|107149.1|27
1721266440000|2024-07-18 01:34:00|107207|107157|107209.1|107159.1|107209.3|107159.3|107205|107155|16
1721266450000|2024-07-18 01:34:10|107208.5|107158.5|107213.2|107163.2|107216.1|107166.1|107208|107158|26
1721266460000|2024-07-18 01:34:20|107213.7|107163.7|107209.6|107159.6|107214.5|107164.5|107209.6|107159.6|8
1721266470000|2024-07-18 01:34:30|107209.5|107159.5|107214.2|107164.2|107214.3|107164.3|107209.5|107159.5|8
1721266480000|2024-07-18 01:34:40|107210.3|107160.3|107216.9|107166.9|107217.4|107167.4|107209.8|107159.8|18
1721266490000|2024-07-18 01:34:50|107216.8|107166.8|107218.4|107168.4|107218.5|107168.5|107211.5|107161.5|25
1721266500000|2024-07-18 01:35:00|107218.8|107168.8|107228.5|107178.5|107228.5|107178.5|107218.6|107168.6|26
1721266510000|2024-07-18 01:35:10|107228.2|107178.2|107228.4|107178.4|107232|107182|107225.1|107175.1|15
1721266520000|2024-07-18 01:35:20|107228.5|107178.5|107230.8|107180.8|107231.3|107181.3|107226.8|107176.8|16
1721266530000|2024-07-18 01:35:30|107230.7|107180.7|107237.9|107187.9|107239|107189|107230.6|107180.6|32
1721266540000|2024-07-18 01:35:40|107236.3|107186.3|107234.9|107184.9|107242.9|107192.9|107232.6|107182.6|42
1721266550000|2024-07-18 01:35:50|107234.2|107184.2|107246.1|107196.1|107246.1|107196.1|107234.2|107184.2|20
1721266560000|2024-07-18 01:36:00|107245.8|107195.8|107245.9|107195.9|107246.3|107196.3|107241.9|107191.9|26
1721266570000|2024-07-18 01:36:10|107245.8|107195.8|107268.8|107218.8|107268.8|107218.8|107245.8|107195.8|32
1721266580000|2024-07-18 01:36:20|107270.5|107220.5|107281.5|107231.5|107281.5|107231.5|107270.5|107220.5|16
1721266590000|2024-07-18 01:36:30|107281.1|107231.1|107282|107232|107283.4|107233.4|107280.7|107230.7|21
1721266600000|2024-07-18 01:36:40|107281.9|107231.9|107279.6|107229.6|107281.9|107231.9|107279.6|107229.6|12
1721266610000|2024-07-18 01:36:50|107279.7|107229.7|107275.7|107225.7|107279.7|107229.7|107274.5|107224.5|19
1721266620000|2024-07-18 01:37:00|107275.9|107225.9|107277.4|107227.4|107279|107229|107274.3|107224.3|31
1721266630000|2024-07-18 01:37:10|107277.9|107227.9|107277.5|107227.5|107281|107231|107274.7|107224.7|28
1721266640000|2024-07-18 01:37:20|107277.4|107227.4|107276.1|107226.1|107278.3|107228.3|107276.1|107226.1|14
1721266650000|2024-07-18 01:37:30|107276|107226|107279.4|107229.4|107284.2|107234.2|107276|107226|16
1721266660000|2024-07-18 01:37:40|107278.7|107228.7|107283.5|107233.5|107286.9|107236.9|107278.7|107228.7|20
1721266670000|2024-07-18 01:37:50|107284.7|107234.7|107279.2|107229.2|107284.7|107234.7|107278|107228|21
1721266680000|2024-07-18 01:38:00|107279|107229|107283.2|107233.2|107283.7|107233.7|107279|107229|11
1721266690000|2024-07-18 01:38:10|107280.2|107230.2|107281.4|107231.4|107284.1|107234.1|107280.2|107230.2|8
1721266700000|2024-07-18 01:38:20|107281.5|107231.5|107278.9|107228.9|107282.9|107232.9|107278.9|107228.9|12
1721266710000|2024-07-18 01:38:30|107278.8|107228.8|107279.5|107229.5|107280.6|107230.6|107277.5|107227.5|7
1721266720000|2024-07-18 01:38:40|107280.1|107230.1|107267.5|107217.5|107280.1|107230.1|107266.6|107216.6|16
1721266730000|2024-07-18 01:38:50|107267.7|107217.7|107266.7|107216.7|107267.9|107217.9|107266.7|107216.7|15
1721266740000|2024-07-18 01:39:00|107267.3|107217.3|107268.8|107218.8|107268.9|107218.9|107267.1|107217.1|12
1721266750000|2024-07-18 01:39:10|107267.2|107217.2|107266.2|107216.2|107267.3|107217.3|107266.2|107216.2|5
1721266760000|2024-07-18 01:39:20|107266.1|107216.1|107267.5|107217.5|107267.5|107217.5|107266.1|107216.1|3
1721266770000|2024-07-18 01:39:30|107267.7|107217.7|107269.3|107219.3|107269.3|107219.3|107267.5|107217.5|6
1721266780000|2024-07-18 01:39:40|107269.5|107219.5|107273.5|107223.5|107273.5|107223.5|107269.5|107219.5|8
1721266790000|2024-07-18 01:39:50|107274.5|107224.5|107280.3|107230.3|107280.3|107230.3|107273.5|107223.5|17
1721266800000|2024-07-18 01:40:00|107278.7|107228.7|107280.8|107230.8|107285.6|107235.6|107278.7|107228.7|19
1721266810000|2024-07-18 01:40:10|107280.7|107230.7|107279.5|107229.5|107281.1|107231.1|107279.4|107229.4|8
1721266820000|2024-07-18 01:40:20|107279.9|107229.9|107280.1|107230.1|107280.1|107230.1|107279.9|107229.9|2
1721266830000|2024-07-18 01:40:30|107280.2|107230.2|107279.5|107229.5|107280.2|107230.2|107279.5|107229.5|7
1721266840000|2024-07-18 01:40:40|107279.6|107229.6|107281.1|107231.1|107281.1|107231.1|107279.6|107229.6|7
1721266850000|2024-07-18 01:40:50|107280.5|107230.5|107281.3|107231.3|107281.7|107231.7|107280|107230|12
1721266860000|2024-07-18 01:41:00|107281.2|107231.2|107281.5|107231.5|107282.2|107232.2|107280.6|107230.6|9
1721266870000|2024-07-18 01:41:10|107281.3|107231.3|107279.9|107229.9|107281.3|107231.3|107279.5|107229.5|10
1721266880000|2024-07-18 01:41:20|107279.6|107229.6|107280.1|107230.1|107280.2|107230.2|107279.4|107229.4|4
1721266890000|2024-07-18 01:41:30|107280.2|107230.2|107274.7|107224.7|107280.2|107230.2|107274.1|107224.1|24
1721266910000|2024-07-18 01:41:50|107275|107225|107276.2|107226.2|107276.3|107226.3|107275|107225|5
1721266920000|2024-07-18 01:42:00|107276.3|107226.3|107227.3|107177.3|107276.3|107226.3|107224.6|107174.6|22
1721266930000|2024-07-18 01:42:10|107228.6|107178.6|107227.8|107177.8|107231.9|107181.9|107223.6|107173.6|32
1721266940000|2024-07-18 01:42:20|107227.9|107177.9|107216.6|107166.6|107227.9|107177.9|107216.4|107166.4|48
1721266950000|2024-07-18 01:42:30|107215.7|107165.7|107215.4|107165.4|107217.8|107167.8|107215|107165|15
1721266960000|2024-07-18 01:42:40|107212.2|107162.2|107207.3|107157.3|107218.2|107168.2|107201.8|107151.8|55
1721266970000|2024-07-18 01:42:50|107207.8|107157.8|107207.7|107157.7|107211.1|107161.1|107204.4|107154.4|26
1721266980000|2024-07-18 01:43:00|107205.9|107155.9|107205.3|107155.3|107209.1|107159.1|107203.5|107153.5|21
1721266990000|2024-07-18 01:43:10|107203.9|107153.9|107203.9|107153.9|107207|107157|107203.2|107153.2|26
1721267000000|2024-07-18 01:43:20|107203.2|107153.2|107200.7|107150.7|107210.8|107160.8|107200.7|107150.7|31
1721267010000|2024-07-18 01:43:30|107199.3|107149.3|107192.6|107142.6|107202|107152|107192.6|107142.6|50
1721267020000|2024-07-18 01:43:40|107192.1|107142.1|107193.8|107143.8|107199.5|107149.5|107190.5|107140.5|47
1721267030000|2024-07-18 01:43:50|107194.6|107144.6|107190.9|107140.9|107194.7|107144.7|107190.6|107140.6|18
1721267040000|2024-07-18 01:44:00|107191|107141|107189.7|107139.7|107196.9|107146.9|107189.6|107139.6|29
1721267050000|2024-07-18 01:44:10|107192.4|107142.4|107192.8|107142.8|107195.3|107145.3|107190.6|107140.6|12
1721267060000|2024-07-18 01:44:20|107195.5|107145.5|107189.9|107139.9|107199.3|107149.3|107189.9|107139.9|32
1721267070000|2024-07-18 01:44:30|107197.2|107147.2|107194|107144|107200.9|107150.9|107190.9|107140.9|34
1721267080000|2024-07-18 01:44:40|107193.6|107143.6|107203.2|107153.2|107203.9|107153.9|107192.5|107142.5|47
1721267090000|2024-07-18 01:44:50|107202.7|107152.7|107196.1|107146.1|107205.2|107155.2|107196.1|107146.1|32
1721267100000|2024-07-18 01:45:00|107199.2|107149.2|107197.8|107147.8|107206.1|107156.1|107197.8|107147.8|36
1721267110000|2024-07-18 01:45:10|107197.4|107147.4|107198.8|107148.8|107203.2|107153.2|107195.4|107145.4|13
1721267120000|2024-07-18 01:45:20|107195.4|107145.4|107196.5|107146.5|107201.7|107151.7|107193.3|107143.3|37
1721267130000|2024-07-18 01:45:30|107195.1|107145.1|107198.2|107148.2|107203.5|107153.5|107195.1|107145.1|18
1721267140000|2024-07-18 01:45:40|107201.9|107151.9|107201.9|107151.9|107203.9|107153.9|107201.9|107151.9|11
1721267150000|2024-07-18 01:45:50|107202.3|107152.3|107212.2|107162.2|107213|107163|107202.3|107152.3|34
1721267160000|2024-07-18 01:46:00|107210.4|107160.4|107212|107162|107213|107163|107210|107160|13
1721267170000|2024-07-18 01:46:10|107212.2|107162.2|107195.8|107145.8|107212.3|107162.3|107193.4|107143.4|50
1721267180000|2024-07-18 01:46:20|107196|107146|107195.2|107145.2|107202.6|107152.6|107194.7|107144.7|28
1721267190000|2024-07-18 01:46:30|107194|107144|107193.6|107143.6|107197.7|107147.7|107187.3|107137.3|35
1721267200000|2024-07-18 01:46:40|107194.7|107144.7|107196.9|107146.9|107197.2|107147.2|107194.7|107144.7|9
1721267210000|2024-07-18 01:46:50|107193.8|107143.8|107195.1|107145.1|107198.2|107148.2|107193.8|107143.8|8
1721267220000|2024-07-18 01:47:00|107194.8|107144.8|107197.1|107147.1|107201.8|107151.8|107193.2|107143.2|25
1721267230000|2024-07-18 01:47:10|107198.2|107148.2|107199.6|107149.6|107199.7|107149.7|107198.2|107148.2|5
1721267240000|2024-07-18 01:47:20|107199.2|107149.2|107198.5|107148.5|107199.2|107149.2|107198.5|107148.5|3
1721267250000|2024-07-18 01:47:30|107197.9|107147.9|107203.4|107153.4|107203.7|107153.7|107196.5|107146.5|18
1721267260000|2024-07-18 01:47:40|107204|107154|107201.9|107151.9|107207.1|107157.1|107200.3|107150.3|41
1721267270000|2024-07-18 01:47:50|107202.7|107152.7|107207.3|107157.3|107208.2|107158.2|107198.6|107148.6|31
1721267280000|2024-07-18 01:48:00|107206.8|107156.8|107206.1|107156.1|107214|107164|107201.9|107151.9|22
1721267290000|2024-07-18 01:48:10|107207.7|107157.7|107218.9|107168.9|107218.9|107168.9|107206.9|107156.9|20
1721267300000|2024-07-18 01:48:20|107219.3|107169.3|107221.3|107171.3|107222|107172|107217.1|107167.1|21
1721267310000|2024-07-18 01:48:30|107220.8|107170.8|107218.6|107168.6|107220.8|107170.8|107218.6|107168.6|7
1721267320000|2024-07-18 01:48:40|107218|107168|107218.2|107168.2|107218.3|107168.3|107217.1|107167.1|9
1721267330000|2024-07-18 01:48:50|107220|107170|107220.4|107170.4|107226.5|107176.5|107215.1|107165.1|50
1721267340000|2024-07-18 01:49:00|107221.7|107171.7|107224|107174|107224.8|107174.8|107218.5|107168.5|14
1721267350000|2024-07-18 01:49:10|107223.9|107173.9|107221|107171|107225.3|107175.3|107220.5|107170.5|21
1721267360000|2024-07-18 01:49:20|107220.9|107170.9|107219.6|107169.6|107221.2|107171.2|107219.6|107169.6|10
1721267370000|2024-07-18 01:49:30|107219.5|107169.5|107220.9|107170.9|107226.3|107176.3|107216.9|107166.9|28
1721267380000|2024-07-18 01:49:40|107221.1|107171.1|107221.2|107171.2|107221.2|107171.2|107221.1|107171.1|2
1721267390000|2024-07-18 01:49:50|107221.1|107171.1|107218.7|107168.7|107222.5|107172.5|107217.6|107167.6|17
1721267400000|2024-07-18 01:50:00|107218.8|107168.8|107218.3|107168.3|107221.7|107171.7|107216.1|107166.1|26
1721267410000|2024-07-18 01:50:10|107221.1|107171.1|107228.1|107178.1|107228.1|107178.1|107220.3|107170.3|19
1721267420000|2024-07-18 01:50:20|107228.9|107178.9|107230|107180|107230|107180|107228.1|107178.1|9
1721267430000|2024-07-18 01:50:30|107230.1|107180.1|107229.7|107179.7|107233.4|107183.4|107228|107178|13
1721267440000|2024-07-18 01:50:40|107229.6|107179.6|107233.7|107183.7|107233.7|107183.7|107229.6|107179.6|4
1721267450000|2024-07-18 01:50:50|107234.3|107184.3|107234|107184|107234.3|107184.3|107234|107184|4
1721267460000|2024-07-18 01:51:00|107233.4|107183.4|107228.8|107178.8|107236.1|107186.1|107227.9|107177.9|32
1721267470000|2024-07-18 01:51:10|107232.2|107182.2|107235|107185|107235|107185|107229.3|107179.3|13
1721267480000|2024-07-18 01:51:20|107235.2|107185.2|107234.1|107184.1|107235.4|107185.4|107234.1|107184.1|6
1721267490000|2024-07-18 01:51:30|107234|107184|107234.2|107184.2|107234.3|107184.3|107232.7|107182.7|7
1721267500000|2024-07-18 01:51:40|107234.3|107184.3|107234.2|107184.2|107234.5|107184.5|107234.1|107184.1|6
1721267510000|2024-07-18 01:51:50|107234.1|107184.1|107232.4|107182.4|107239.8|107189.8|107230.9|107180.9|23
1721267520000|2024-07-18 01:52:00|107232.5|107182.5|107235.7|107185.7|107237.4|107187.4|107230.6|107180.6|10
1721267530000|2024-07-18 01:52:10|107234.7|107184.7|107236.7|107186.7|107236.7|107186.7|107229.9|107179.9|13
1721267540000|2024-07-18 01:52:20|107236.9|107186.9|107237.7|107187.7|107238.5|107188.5|107234.8|107184.8|14
1721267550000|2024-07-18 01:52:30|107237.3|107187.3|107238.6|107188.6|107239|107189|107234.4|107184.4|34
1721267560000|2024-07-18 01:52:40|107239.3|107189.3|107238.9|107188.9|107240.1|107190.1|107235.9|107185.9|13
1721267570000|2024-07-18 01:52:50|107239|107189|107239.5|107189.5|107241.8|107191.8|107234.8|107184.8|15
1721267580000|2024-07-18 01:53:00|107239.8|107189.8|107240.3|107190.3|107242|107192|107237.1|107187.1|36
1721267590000|2024-07-18 01:53:10|107240.2|107190.2|107241.3|107191.3|107241.3|107191.3|107238.5|107188.5|12
1721267600000|2024-07-18 01:53:20|107241.4|107191.4|107240.7|107190.7|107241.5|107191.5|107239.5|107189.5|9
1721267610000|2024-07-18 01:53:30|107240.3|107190.3|107237.9|107187.9|107240.9|107190.9|107235.5|107185.5|16
1721267620000|2024-07-18 01:53:40|107237.3|107187.3|107239.1|107189.1|107244.5|107194.5|107236.5|107186.5|18
1721267630000|2024-07-18 01:53:50|107239|107189|107235.7|107185.7|107239|107189|107231.9|107181.9|26
1721267640000|2024-07-18 01:54:00|107235.1|107185.1|107234.4|107184.4|107235.1|107185.1|107233.7|107183.7|11
1721267650000|2024-07-18 01:54:10|107235.1|107185.1|107234.6|107184.6|107239.7|107189.7|107231.7|107181.7|29
1721267660000|2024-07-18 01:54:20|107234.5|107184.5|107234.7|107184.7|107234.9|107184.9|107230.9|107180.9|12
1721267670000|2024-07-18 01:54:30|107234.5|107184.5|107230.9|107180.9|107235.4|107185.4|107230.9|107180.9|10
1721267680000|2024-07-18 01:54:40|107234.3|107184.3|107236.7|107186.7|107238.1|107188.1|107232.3|107182.3|21
1721267690000|2024-07-18 01:54:50|107237|107187|107238.8|107188.8|107242.8|107192.8|107232.3|107182.3|17
1721267700000|2024-07-18 01:55:00|107238.1|107188.1|107260.7|107210.7|107261|107211|107234.5|107184.5|39
1721267710000|2024-07-18 01:55:10|107260.8|107210.8|107260.7|107210.7|107265.9|107215.9|107254.6|107204.6|24
1721267720000|2024-07-18 01:55:20|107257.6|107207.6|107259.5|107209.5|107265.5|107215.5|107257.2|107207.2|28
1721267730000|2024-07-18 01:55:30|107257.4|107207.4|107259|107209|107259|107209|107255.7|107205.7|13
1721267740000|2024-07-18 01:55:40|107258.7|107208.7|107256.7|107206.7|107259.2|107209.2|107256.7|107206.7|20
1721267750000|2024-07-18 01:55:50|107256.9|107206.9|107257.9|107207.9|107257.9|107207.9|107256.8|107206.8|6
1721267760000|2024-07-18 01:56:00|107257.8|107207.8|107256.9|107206.9|107257.8|107207.8|107256.9|107206.9|7
1721267770000|2024-07-18 01:56:10|107256.7|107206.7|107256.8|107206.8|107256.8|107206.8|107256.3|107206.3|5
1721267780000|2024-07-18 01:56:20|107256.2|107206.2|107255.1|107205.1|107256.2|107206.2|107255.1|107205.1|5
1721267790000|2024-07-18 01:56:30|107255.2|107205.2|107254.7|107204.7|107255.2|107205.2|107254.3|107204.3|5
1721267800000|2024-07-18 01:56:40|107254.6|107204.6|107259.4|107209.4|107259.9|107209.9|107254.6|107204.6|14
1721267810000|2024-07-18 01:56:50|107259.5|107209.5|107259.4|107209.4|107259.7|107209.7|107259.1|107209.1|6
1721267820000|2024-07-18 01:57:00|107258.8|107208.8|107259.9|107209.9|107259.9|107209.9|107258.5|107208.5|6
1721267830000|2024-07-18 01:57:10|107260.2|107210.2|107262.7|107212.7|107262.7|107212.7|107257.5|107207.5|21
1721267840000|2024-07-18 01:57:20|107261.8|107211.8|107256.9|107206.9|107261.8|107211.8|107256.9|107206.9|8
1721267850000|2024-07-18 01:57:30|107256.5|107206.5|107253.4|107203.4|107256.5|107206.5|107250.4|107200.4|14
1721267860000|2024-07-18 01:57:40|107252.7|107202.7|107256.5|107206.5|107258.5|107208.5|107250.6|107200.6|38
1721267870000|2024-07-18 01:57:50|107253.4|107203.4|107248.9|107198.9|107256.8|107206.8|107247.4|107197.4|46
1721267880000|2024-07-18 01:58:00|107249.1|107199.1|107248.6|107198.6|107254.2|107204.2|107247.1|107197.1|35
1721267890000|2024-07-18 01:58:10|107248.5|107198.5|107250.3|107200.3|107250.3|107200.3|107242.5|107192.5|22
1721267900000|2024-07-18 01:58:20|107250.4|107200.4|107250|107200|107250.4|107200.4|107249.9|107199.9|4
1721267910000|2024-07-18 01:58:30|107250.1|107200.1|107250.8|107200.8|107250.8|107200.8|107249.8|107199.8|6
1721267920000|2024-07-18 01:58:40|107250.6|107200.6|107255.3|107205.3|107256.9|107206.9|107250.6|107200.6|10
1721267930000|2024-07-18 01:58:50|107255.6|107205.6|107254.7|107204.7|107255.6|107205.6|107254|107204|5
1721267940000|2024-07-18 01:59:00|107255.2|107205.2|107257|107207|107257.5|107207.5|107252.7|107202.7|12
1721267950000|2024-07-18 01:59:10|107257.2|107207.2|107255.4|107205.4|107257.2|107207.2|107253.5|107203.5|12
1721267960000|2024-07-18 01:59:20|107255.6|107205.6|107253.3|107203.3|107255.6|107205.6|107253.3|107203.3|9
1721267970000|2024-07-18 01:59:30|107253.2|107203.2|107254.7|107204.7|107255.8|107205.8|107253.2|107203.2|8
1721267980000|2024-07-18 01:59:40|107254.2|107204.2|107254.7|107204.7|107257.1|107207.1|107253.8|107203.8|11
1721267990000|2024-07-18 01:59:50|107256.1|107206.1|107256.2|107206.2|107256.6|107206.6|107253.2|107203.2|9
1721268000000|2024-07-18 02:00:00|107256.1|107206.1|107257.1|107207.1|107258.7|107208.7|107255.1|107205.1|13
1721268010000|2024-07-18 02:00:10|107257.9|107207.9|107268.9|107218.9|107272.7|107222.7|107257.9|107207.9|57
1721268020000|2024-07-18 02:00:20|107270.4|107220.4|107270.9|107220.9|107273.6|107223.6|107267.7|107217.7|24
1721268030000|2024-07-18 02:00:30|107270.5|107220.5|107265.9|107215.9|107270.5|107220.5|107265.9|107215.9|9
1721268040000|2024-07-18 02:00:40|107265.7|107215.7|107266|107216|107267.9|107217.9|107265.5|107215.5|12
1721268050000|2024-07-18 02:00:50|107265.1|107215.1|107267.1|107217.1|107267.5|107217.5|107264.6|107214.6|10
1721268060000|2024-07-18 02:01:00|107266.3|107216.3|107264.7|107214.7|107266.3|107216.3|107264.2|107214.2|13
1721268070000|2024-07-18 02:01:10|107263.8|107213.8|107267.8|107217.8|107267.8|107217.8|107263.8|107213.8|16
1721268080000|2024-07-18 02:01:20|107267.3|107217.3|107273.4|107223.4|107273.4|107223.4|107267.3|107217.3|19
1721268090000|2024-07-18 02:01:30|107273.5|107223.5|107278|107228|107278|107228|107272|107222|33
1721268100000|2024-07-18 02:01:40|107277|107227|107275.7|107225.7|107277|107227|107273.3|107223.3|11
1721268110000|2024-07-18 02:01:50|107276.7|107226.7|107272|107222|107276.9|107226.9|107270.1|107220.1|26
1721268120000|2024-07-18 02:02:00|107271.2|107221.2|107271.7|107221.7|107271.7|107221.7|107268.2|107218.2|12
1721268130000|2024-07-18 02:02:10|107271|107221|107271.9|107221.9|107274.6|107224.6|107271|107221|8
1721268140000|2024-07-18 02:02:20|107272.1|107222.1|107276.4|107226.4|107276.5|107226.5|107272.1|107222.1|13
1721268150000|2024-07-18 02:02:30|107273.4|107223.4|107276.4|107226.4|107276.4|107226.4|107273.4|107223.4|2
1721268160000|2024-07-18 02:02:40|107277.4|107227.4|107277.6|107227.6|107277.6|107227.6|107273.7|107223.7|6
1721268170000|2024-07-18 02:02:50|107277.9|107227.9|107277.9|107227.9|107277.9|107227.9|107277.9|107227.9|1
1721268180000|2024-07-18 02:03:00|107278|107228|107277.8|107227.8|107278|107228|107277.8|107227.8|2
1721268190000|2024-07-18 02:03:10|107277.6|107227.6|107276.9|107226.9|107278.6|107228.6|107276.9|107226.9|7
1721268200000|2024-07-18 02:03:20|107277|107227|107277|107227|107277|107227|107277|107227|1
1721268210000|2024-07-18 02:03:30|107277.1|107227.1|107277.3|107227.3|107277.3|107227.3|107277.1|107227.1|3
1721268220000|2024-07-18 02:03:40|107277.2|107227.2|107272.9|107222.9|107277.2|107227.2|107272.9|107222.9|10
1721268230000|2024-07-18 02:03:50|107273|107223|107272.3|107222.3|107274|107224|107271.2|107221.2|10
1721268240000|2024-07-18 02:04:00|107272.4|107222.4|107272.4|107222.4|107272.4|107222.4|107269.7|107219.7|6
1721268250000|2024-07-18 02:04:10|107272.5|107222.5|107269.2|107219.2|107272.6|107222.6|107269.2|107219.2|11
1721268260000|2024-07-18 02:04:20|107268.2|107218.2|107270.5|107220.5|107270.5|107220.5|107268.2|107218.2|6
1721268270000|2024-07-18 02:04:30|107270.6|107220.6|107263.3|107213.3|107270.6|107220.6|107261.5|107211.5|18
1721268280000|2024-07-18 02:04:40|107263.7|107213.7|107264|107214|107264|107214|107260.5|107210.5|9
1721268290000|2024-07-18 02:04:50|107261.3|107211.3|107264.1|107214.1|107265.9|107215.9|107261.3|107211.3|13
1721268300000|2024-07-18 02:05:00|107264.5|107214.5|107265.3|107215.3|107266.4|107216.4|107262|107212|8
1721268310000|2024-07-18 02:05:10|107268|107218|107262.8|107212.8|107268|107218|107262.4|107212.4|11
1721268320000|2024-07-18 02:05:20|107262.5|107212.5|107262.1|107212.1|107263.2|107213.2|107260.5|107210.5|14
1721268330000|2024-07-18 02:05:30|107262|107212|107259.6|107209.6|107264.4|107214.4|107257.8|107207.8|19
1721268340000|2024-07-18 02:05:40|107259.3|107209.3|107260.7|107210.7|107262.8|107212.8|107259.3|107209.3|9
1721268350000|2024-07-18 02:05:50|107259.7|107209.7|107260|107210|107260.4|107210.4|107259.7|107209.7|4
1721268360000|2024-07-18 02:06:00|107260.2|107210.2|107259.9|107209.9|107261.2|107211.2|107259.9|107209.9|6
1721268370000|2024-07-18 02:06:10|107259.7|107209.7|107259.2|107209.2|107259.8|107209.8|107259.1|107209.1|4
1721268380000|2024-07-18 02:06:20|107259.3|107209.3|107260.8|107210.8|107263.3|107213.3|107259.3|107209.3|8
1721268390000|2024-07-18 02:06:30|107260.3|107210.3|107259.5|107209.5|107261.8|107211.8|107259.5|107209.5|6
1721268400000|2024-07-18 02:06:40|107260.8|107210.8|107261.2|107211.2|107261.7|107211.7|107260.8|107210.8|3
1721268410000|2024-07-18 02:06:50|107261.3|107211.3|107264.4|107214.4|107265.3|107215.3|107260.4|107210.4|16
1721268420000|2024-07-18 02:07:00|107264.5|107214.5|107265.3|107215.3|107265.3|107215.3|107263.4|107213.4|10
1721268430000|2024-07-18 02:07:10|107264.9|107214.9|107265.9|107215.9|107265.9|107215.9|107264.7|107214.7|7
1721268440000|2024-07-18 02:07:20|107265.2|107215.2|107266.1|107216.1|107266.1|107216.1|107264.6|107214.6|7
1721268450000|2024-07-18 02:07:30|107266.2|107216.2|107266.2|107216.2|107266.2|107216.2|107266.2|107216.2|1
1721268460000|2024-07-18 02:07:40|107266.3|107216.3|107266.6|107216.6|107266.7|107216.7|107266.3|107216.3|4
1721268470000|2024-07-18 02:07:50|107266.7|107216.7|107266.3|107216.3|107267.1|107217.1|107266.3|107216.3|4
1721268480000|2024-07-18 02:08:00|107266.4|107216.4|107266.2|107216.2|107266.5|107216.5|107266.2|107216.2|5
1721268490000|2024-07-18 02:08:10|107266.1|107216.1|107265.1|107215.1|107266.1|107216.1|107265.1|107215.1|5
1721268500000|2024-07-18 02:08:20|107265|107215|107264.4|107214.4|107265.7|107215.7|107264.2|107214.2|10
1721268510000|2024-07-18 02:08:30|107264.5|107214.5|107262.1|107212.1|107264.5|107214.5|107262.1|107212.1|8
1721268520000|2024-07-18 02:08:40|107262.6|107212.6|107262.2|107212.2|107263.2|107213.2|107261.8|107211.8|12
1721268530000|2024-07-18 02:08:50|107262.4|107212.4|107265|107215|107267.9|107217.9|107262.1|107212.1|16
1721268540000|2024-07-18 02:09:00|107265.1|107215.1|107264.9|107214.9|107265.1|107215.1|107264.9|107214.9|3
1721268550000|2024-07-18 02:09:10|107264.5|107214.5|107264.7|107214.7|107265|107215|107264.5|107214.5|5
1721268560000|2024-07-18 02:09:20|107265|107215|107264.9|107214.9|107265.1|107215.1|107264.5|107214.5|5
1721268570000|2024-07-18 02:09:30|107265|107215|107265.4|107215.4|107265.4|107215.4|107265|107215|3
1721268580000|2024-07-18 02:09:40|107265|107215|107265.3|107215.3|107265.3|107215.3|107264.8|107214.8|3
1721268590000|2024-07-18 02:09:50|107265.1|107215.1|107264.8|107214.8|107265.1|107215.1|107264.8|107214.8|4
1721268600000|2024-07-18 02:10:00|107264.7|107214.7|107264.9|107214.9|107264.9|107214.9|107260.9|107210.9|19
1721268610000|2024-07-18 02:10:10|107264.8|107214.8|107261.4|107211.4|107264.8|107214.8|107261|107211|13
1721268620000|2024-07-18 02:10:20|107261.6|107211.6|107253.4|107203.4|107262.2|107212.2|107250.2|107200.2|20
1721268630000|2024-07-18 02:10:30|107254|107204|107254.3|107204.3|107254.4|107204.4|107254|107204|3
1721268650000|2024-07-18 02:10:50|107254.8|107204.8|107254.6|107204.6|107254.8|107204.8|107254.6|107204.6|3
1721268660000|2024-07-18 02:11:00|107254.2|107204.2|107254.2|107204.2|107254.2|107204.2|107254.2|107204.2|1
1721268670000|2024-07-18 02:11:10|107254|107204|107254|107204|107254.1|107204.1|107254|107204|3
1721268680000|2024-07-18 02:11:20|107253.2|107203.2|107250.6|107200.6|107253.2|107203.2|107250.6|107200.6|7
1721268690000|2024-07-18 02:11:30|107250.3|107200.3|107250.4|107200.4|107250.4|107200.4|107250.3|107200.3|2
1721268700000|2024-07-18 02:11:40|107250|107200|107250|107200|107250|107200|107250|107200|1
1721268710000|2024-07-18 02:11:50|107250.1|107200.1|107249.2|107199.2|107250.1|107200.1|107249.2|107199.2|4
1721268720000|2024-07-18 02:12:00|107249.3|107199.3|107249.3|107199.3|107249.3|107199.3|107249.3|107199.3|1
1721268730000|2024-07-18 02:12:10|107249.5|107199.5|107249.8|107199.8|107249.8|107199.8|107249.5|107199.5|2
1721268740000|2024-07-18 02:12:20|107249.9|107199.9|107252.4|107202.4|107252.4|107202.4|107249.9|107199.9|3
1721268750000|2024-07-18 02:12:30|107253.6|107203.6|107254.4|107204.4|107254.4|107204.4|107253.6|107203.6|3
1721268760000|2024-07-18 02:12:40|107253.6|107203.6|107259.1|107209.1|107259.5|107209.5|107253.6|107203.6|12
1721268770000|2024-07-18 02:12:50|107259.6|107209.6|107260|107210|107260|107210|107259.6|107209.6|2
1721268780000|2024-07-18 02:13:00|107259.9|107209.9|107260.2|107210.2|107260.2|107210.2|107259.9|107209.9|4
1721268790000|2024-07-18 02:13:10|107260.3|107210.3|107260.8|107210.8|107260.8|107210.8|107260.3|107210.3|2
1721268800000|2024-07-18 02:13:20|107259.5|107209.5|107259.9|107209.9|107263|107213|107258.9|107208.9|9
1721268810000|2024-07-18 02:13:30|107260|107210|107259.4|107209.4|107260|107210|107259.3|107209.3|3
1721268820000|2024-07-18 02:13:40|107259|107209|107258.7|107208.7|107259|107209|107258.7|107208.7|3
1721268830000|2024-07-18 02:13:50|107258.3|107208.3|107259.3|107209.3|107259.5|107209.5|107258.3|107208.3|6
1721268840000|2024-07-18 02:14:00|107259.8|107209.8|107257.8|107207.8|107259.8|107209.8|107257.7|107207.7|8
1721268850000|2024-07-18 02:14:10|107257.3|107207.3|107258.3|107208.3|107258.3|107208.3|107257.3|107207.3|5
1721268860000|2024-07-18 02:14:20|107258.4|107208.4|107259.8|107209.8|107260.8|107210.8|107257.5|107207.5|8
1721268870000|2024-07-18 02:14:30|107259.6|107209.6|107259.4|107209.4|107259.6|107209.6|107259.3|107209.3|3
1721268880000|2024-07-18 02:14:40|107259.3|107209.3|107259.9|107209.9|107259.9|107209.9|107259.3|107209.3|2
1721268890000|2024-07-18 02:14:50|107257.5|107207.5|107262.9|107212.9|107262.9|107212.9|107257.5|107207.5|7
1721268900000|2024-07-18 02:15:00|107263|107213|107261.4|107211.4|107263|107213|107261.4|107211.4|4
1721268910000|2024-07-18 02:15:10|107261.5|107211.5|107257.8|107207.8|107262|107212|107257.8|107207.8|8
1721268920000|2024-07-18 02:15:20|107261.4|107211.4|107260.1|107210.1|107261.4|107211.4|107260.1|107210.1|5
1721268930000|2024-07-18 02:15:30|107260.4|107210.4|107261.8|107211.8|107261.8|107211.8|107260.4|107210.4|4
1721268940000|2024-07-18 02:15:40|107261.9|107211.9|107262.9|107212.9|107263.4|107213.4|107261.9|107211.9|5
1721268950000|2024-07-18 02:15:50|107259.5|107209.5|107263|107213|107263.1|107213.1|107259.5|107209.5|3
1721268960000|2024-07-18 02:16:00|107262.9|107212.9|107260.8|107210.8|107262.9|107212.9|107260.8|107210.8|5
1721268970000|2024-07-18 02:16:10|107261|107211|107260.6|107210.6|107261|107211|107260.6|107210.6|3
1721268980000|2024-07-18 02:16:20|107260.7|107210.7|107263.1|107213.1|107263.1|107213.1|107260.7|107210.7|7
1721268990000|2024-07-18 02:16:30|107262.4|107212.4|107263.1|107213.1|107263.7|107213.7|107260|107210|11
1721269000000|2024-07-18 02:16:40|107263.3|107213.3|107263|107213|107263.8|107213.8|107260.5|107210.5|6
1721269010000|2024-07-18 02:16:50|107263.4|107213.4|107264.3|107214.3|107264.6|107214.6|107261.2|107211.2|10
1721269020000|2024-07-18 02:17:00|107265.4|107215.4|107268.5|107218.5|107268.6|107218.6|107265.1|107215.1|8
1721269030000|2024-07-18 02:17:10|107267.7|107217.7|107268.1|107218.1|107268.5|107218.5|107265|107215|15
1721269040000|2024-07-18 02:17:20|107268|107218|107269.9|107219.9|107270.5|107220.5|107267.6|107217.6|9
1721269050000|2024-07-18 02:17:30|107268.6|107218.6|107271.4|107221.4|107271.4|107221.4|107268.6|107218.6|19
1721269060000|2024-07-18 02:17:40|107270.1|107220.1|107272.1|107222.1|107272.7|107222.7|107269.4|107219.4|21
1721269070000|2024-07-18 02:17:50|107273|107223|107271.8|107221.8|107273|107223|107270.8|107220.8|7
1721269080000|2024-07-18 02:18:00|107271.7|107221.7|107273|107223|107276.8|107226.8|107269.4|107219.4|13
1721269090000|2024-07-18 02:18:10|107273.7|107223.7|107274.4|107224.4|107274.4|107224.4|107273.7|107223.7|4
1721269100000|2024-07-18 02:18:20|107273.3|107223.3|107274.1|107224.1|107274.1|107224.1|107273.3|107223.3|7
1721269110000|2024-07-18 02:18:30|107276.2|107226.2|107275.1|107225.1|107276.2|107226.2|107273.1|107223.1|11
1721269120000|2024-07-18 02:18:40|107274.9|107224.9|107273.9|107223.9|107277|107227|107272.9|107222.9|17
1721269130000|2024-07-18 02:18:50|107274.8|107224.8|107271.9|107221.9|107275.3|107225.3|107269.1|107219.1|17
1721269140000|2024-07-18 02:19:00|107271.7|107221.7|107271.9|107221.9|107273.2|107223.2|107271.5|107221.5|12
1721269150000|2024-07-18 02:19:10|107272|107222|107271.5|107221.5|107272|107222|107271.5|107221.5|3
1721269160000|2024-07-18 02:19:20|107274.6|107224.6|107271.6|107221.6|107274.6|107224.6|107271|107221|9
1721269170000|2024-07-18 02:19:30|107271.5|107221.5|107270.7|107220.7|107272.6|107222.6|107266.8|107216.8|14
1721269180000|2024-07-18 02:19:40|107270.8|107220.8|107270.8|107220.8|107271.3|107221.3|107269.2|107219.2|10
1721269190000|2024-07-18 02:19:50|107267.5|107217.5|107272.4|107222.4|107272.7|107222.7|107267.5|107217.5|10
1721269200000|2024-07-18 02:20:00|107271.4|107221.4|107269.6|107219.6|107273.3|107223.3|107269.6|107219.6|22
1721269210000|2024-07-18 02:20:10|107268.7|107218.7|107268|107218|107269.5|107219.5|107267.1|107217.1|12
1721269220000|2024-07-18 02:20:20|107269.5|107219.5|107268.7|107218.7|107270|107220|107268.4|107218.4|12
1721269230000|2024-07-18 02:20:30|107268.8|107218.8|107269.4|107219.4|107269.4|107219.4|107268.8|107218.8|4
1721269240000|2024-07-18 02:20:40|107269.6|107219.6|107272.8|107222.8|107272.8|107222.8|107269.6|107219.6|9
1721269250000|2024-07-18 02:20:50|107273.2|107223.2|107273.8|107223.8|107274.1|107224.1|107272.9|107222.9|9
1721269260000|2024-07-18 02:21:00|107273.9|107223.9|107273.9|107223.9|107273.9|107223.9|107273.9|107223.9|1
1721269270000|2024-07-18 02:21:10|107273.8|107223.8|107270.1|107220.1|107273.8|107223.8|107269.4|107219.4|11
1721269280000|2024-07-18 02:21:20|107270.4|107220.4|107272.8|107222.8|107272.8|107222.8|107270.4|107220.4|6
1721269290000|2024-07-18 02:21:30|107272.4|107222.4|107272.9|107222.9|107272.9|107222.9|107271.9|107221.9|5
1721269300000|2024-07-18 02:21:40|107273|107223|107273|107223|107273|107223|107273|107223|1
1721269310000|2024-07-18 02:21:50|107272.9|107222.9|107273.1|107223.1|107273.1|107223.1|107272.9|107222.9|3
1721269320000|2024-07-18 02:22:00|107273.4|107223.4|107279.4|107229.4|107279.4|107229.4|107273.4|107223.4|9
1721269330000|2024-07-18 02:22:10|107279.5|107229.5|107279.9|107229.9|107283.3|107233.3|107279.4|107229.4|14
1721269340000|2024-07-18 02:22:20|107279.5|107229.5|107281|107231|107281|107231|107278.9|107228.9|7
1721269350000|2024-07-18 02:22:30|107279.9|107229.9|107277.4|107227.4|107281|107231|107274.7|107224.7|15
1721269360000|2024-07-18 02:22:40|107277.8|107227.8|107279|107229|107279|107229|107277.8|107227.8|3
1721269370000|2024-07-18 02:22:50|107278.9|107228.9|107278.9|107228.9|107278.9|107228.9|107278.9|107228.9|1
1721269380000|2024-07-18 02:23:00|107280.2|107230.2|107277.1|107227.1|107280.9|107230.9|107277.1|107227.1|9
1721269390000|2024-07-18 02:23:10|107279|107229|107285.1|107235.1|107286|107236|107276.6|107226.6|13
1721269400000|2024-07-18 02:23:20|107283.7|107233.7|107284|107234|107285.8|107235.8|107283.7|107233.7|21
1721269410000|2024-07-18 02:23:30|107284.1|107234.1|107286.8|107236.8|107287.1|107237.1|107284.1|107234.1|6
1721269420000|2024-07-18 02:23:40|107287.2|107237.2|107288.8|107238.8|107288.8|107238.8|107285.7|107235.7|20
1721269430000|2024-07-18 02:23:50|107289.5|107239.5|107290.2|107240.2|107290.2|107240.2|107289.1|107239.1|4
1721269440000|2024-07-18 02:24:00|107290.3|107240.3|107288.3|107238.3|107290.3|107240.3|107287.7|107237.7|6
1721269450000|2024-07-18 02:24:10|107288.7|107238.7|107288.8|107238.8|107291.1|107241.1|107287.3|107237.3|11
1721269460000|2024-07-18 02:24:20|107290.2|107240.2|107288.6|107238.6|107291.3|107241.3|107288.1|107238.1|14
1721269470000|2024-07-18 02:24:30|107289.8|107239.8|107289.2|107239.2|107291.3|107241.3|107288.2|107238.2|18
1721269480000|2024-07-18 02:24:40|107288.1|107238.1|107289.9|107239.9|107290.3|107240.3|107288.1|107238.1|12
1721269490000|2024-07-18 02:24:50|107291.9|107241.9|107289.1|107239.1|107291.9|107241.9|107289|107239|11
1721269500000|2024-07-18 02:25:00|107288.4|107238.4|107290|107240|107291.8|107241.8|107288.2|107238.2|19
1721269510000|2024-07-18 02:25:10|107290.3|107240.3|107288.9|107238.9|107292.3|107242.3|107286.8|107236.8|26
1721269520000|2024-07-18 02:25:20|107291.4|107241.4|107287.4|107237.4|107291.4|107241.4|107287.4|107237.4|5
1721269530000|2024-07-18 02:25:30|107289.7|107239.7|107291|107241|107291.1|107241.1|107289.4|107239.4|9
1721269540000|2024-07-18 02:25:40|107293|107243|107289.2|107239.2|107293|107243|107287.9|107237.9|16
1721269550000|2024-07-18 02:25:50|107289.4|107239.4|107289.4|107239.4|107289.4|107239.4|107289|107239|6
1721269560000|2024-07-18 02:26:00|107289.6|107239.6|107292.4|107242.4|107292.5|107242.5|107289.6|107239.6|10
1721269570000|2024-07-18 02:26:10|107294.4|107244.4|107287.8|107237.8|107294.4|107244.4|107287.8|107237.8|16
1721269580000|2024-07-18 02:26:20|107287.6|107237.6|107287.7|107237.7|107290.3|107240.3|107286.9|107236.9|13
1721269590000|2024-07-18 02:26:30|107287.3|107237.3|107287.2|107237.2|107290.1|107240.1|107286.4|107236.4|10
1721269600000|2024-07-18 02:26:40|107287.1|107237.1|107286.8|107236.8|107287.1|107237.1|107286.8|107236.8|3
1721269610000|2024-07-18 02:26:50|107286.7|107236.7|107286.9|107236.9|107287.2|107237.2|107285.9|107235.9|12
1721269620000|2024-07-18 02:27:00|107287.3|107237.3|107287.6|107237.6|107287.9|107237.9|107287.3|107237.3|4
1721269630000|2024-07-18 02:27:10|107287.7|107237.7|107288.7|107238.7|107289.4|107239.4|107287.7|107237.7|8
1721269640000|2024-07-18 02:27:20|107289.7|107239.7|107291.7|107241.7|107294|107244|107288.4|107238.4|19
1721269650000|2024-07-18 02:27:30|107291.2|107241.2|107290.5|107240.5|107293.6|107243.6|107289.8|107239.8|6
1721269660000|2024-07-18 02:27:40|107290.9|107240.9|107291.3|107241.3|107291.8|107241.8|107290.9|107240.9|4
1721269670000|2024-07-18 02:27:50|107293.2|107243.2|107291.9|107241.9|107293.2|107243.2|107289.1|107239.1|18
1721269680000|2024-07-18 02:28:00|107293.9|107243.9|107292.4|107242.4|107293.9|107243.9|107289|107239|15
1721269690000|2024-07-18 02:28:10|107292.8|107242.8|107287.8|107237.8|107293.5|107243.5|107287.8|107237.8|13
1721269700000|2024-07-18 02:28:20|107289.1|107239.1|107289.9|107239.9|107289.9|107239.9|107286.7|107236.7|14
1721269710000|2024-07-18 02:28:30|107290.7|107240.7|107287.4|107237.4|107293|107243|107285.3|107235.3|18
1721269720000|2024-07-18 02:28:40|107288.5|107238.5|107290.5|107240.5|107290.5|107240.5|107287.3|107237.3|6
1721269730000|2024-07-18 02:28:50|107287.2|107237.2|107289.4|107239.4|107289.4|107239.4|107287.2|107237.2|7
1721269740000|2024-07-18 02:29:00|107289.5|107239.5|107289.4|107239.4|107292.4|107242.4|107287.9|107237.9|11
1721269750000|2024-07-18 02:29:10|107289.5|107239.5|107287.1|107237.1|107289.5|107239.5|107286|107236|9
1721269760000|2024-07-18 02:29:20|107287.9|107237.9|107288.9|107238.9|107289.7|107239.7|107287.9|107237.9|6
1721269770000|2024-07-18 02:29:30|107288.3|107238.3|107289.5|107239.5|107289.5|107239.5|107287.5|107237.5|12
1721269780000|2024-07-18 02:29:40|107290.7|107240.7|107287.6|107237.6|107290.8|107240.8|107287.6|107237.6|14
1721269790000|2024-07-18 02:29:50|107287.7|107237.7|107287.6|107237.6|107289.1|107239.1|107286.1|107236.1|9
1721269800000|2024-07-18 02:30:00|107287.9|107237.9|107281.9|107231.9|107288|107238|107281.9|107231.9|14
1721269810000|2024-07-18 02:30:10|107279.9|107229.9|107278.5|107228.5|107279.9|107229.9|107276.8|107226.8|12
1721269820000|2024-07-18 02:30:20|107276.4|107226.4|107281.2|107231.2|107281.2|107231.2|107275.7|107225.7|25
1721269830000|2024-07-18 02:30:30|107281.4|107231.4|107284.6|107234.6|107285.2|107235.2|107280.9|107230.9|27
1721269840000|2024-07-18 02:30:40|107284.9|107234.9|107282.6|107232.6|107285.7|107235.7|107281.6|107231.6|26
1721269850000|2024-07-18 02:30:50|107282.2|107232.2|107280.6|107230.6|107282.5|107232.5|107280.6|107230.6|11
1721269860000|2024-07-18 02:31:00|107280.7|107230.7|107279|107229|107282|107232|107278.7|107228.7|8
1721269870000|2024-07-18 02:31:10|107278.8|107228.8|107278.1|107228.1|107281|107231|107276.5|107226.5|15
1721269880000|2024-07-18 02:31:20|107278.6|107228.6|107279.1|107229.1|107279.4|107229.4|107277.8|107227.8|11
1721269890000|2024-07-18 02:31:30|107279.3|107229.3|107278.3|107228.3|107279.3|107229.3|107278.3|107228.3|5
1721269900000|2024-07-18 02:31:40|107278.2|107228.2|107278.8|107228.8|107279.5|107229.5|107278.2|107228.2|9
1721269910000|2024-07-18 02:31:50|107278.9|107228.9|107280.1|107230.1|107280.4|107230.4|107278.9|107228.9|9
1721269920000|2024-07-18 02:32:00|107280|107230|107281.4|107231.4|107281.4|107231.4|107279.4|107229.4|10
1721269930000|2024-07-18 02:32:10|107281.3|107231.3|107284.9|107234.9|107285|107235|107281.3|107231.3|10
1721269940000|2024-07-18 02:32:20|107285|107235|107285.4|107235.4|107285.8|107235.8|107284.9|107234.9|6
1721269950000|2024-07-18 02:32:30|107285|107235|107281.8|107231.8|107285|107235|107281.3|107231.3|17
1721269960000|2024-07-18 02:32:40|107281.6|107231.6|107281.8|107231.8|107282.4|107232.4|107281.6|107231.6|5
1721269970000|2024-07-18 02:32:50|107281.9|107231.9|107281.9|107231.9|107281.9|107231.9|107281.6|107231.6|5
1721269980000|2024-07-18 02:33:00|107282.2|107232.2|107283.2|107233.2|107284.8|107234.8|107282.2|107232.2|20
1721269990000|2024-07-18 02:33:10|107282.2|107232.2|107282.1|107232.1|107283.3|107233.3|107282.1|107232.1|6
1721270000000|2024-07-18 02:33:20|107284|107234|107280.6|107230.6|107284|107234|107279.9|107229.9|11
1721270010000|2024-07-18 02:33:30|107280.8|107230.8|107279.7|107229.7|107283.8|107233.8|107279.2|107229.2|16
1721270020000|2024-07-18 02:33:40|107278.1|107228.1|107279.7|107229.7|107280.1|107230.1|107278.1|107228.1|5
1721270030000|2024-07-18 02:33:50|107280.5|107230.5|107280.3|107230.3|107280.6|107230.6|107280.3|107230.3|4
1721270040000|2024-07-18 02:34:00|107280.2|107230.2|107280|107230|107280.2|107230.2|107280|107230|2
1721270050000|2024-07-18 02:34:10|107279.4|107229.4|107278.6|107228.6|107279.4|107229.4|107278.6|107228.6|2
1721270060000|2024-07-18 02:34:20|107278.7|107228.7|107278.8|107228.8|107278.8|107228.8|107278.6|107228.6|4
1721270070000|2024-07-18 02:34:30|107277.2|107227.2|107279.8|107229.8|107279.8|107229.8|107277.2|107227.2|3
1721270080000|2024-07-18 02:34:40|107279.7|107229.7|107274.5|107224.5|107279.9|107229.9|107274.4|107224.4|13
1721270090000|2024-07-18 02:34:50|107273.8|107223.8|107274|107224|107274.4|107224.4|107272.5|107222.5|7
1721270100000|2024-07-18 02:35:00|107273.9|107223.9|107273.9|107223.9|107273.9|107223.9|107273.9|107223.9|1
1721270110000|2024-07-18 02:35:10|107271.9|107221.9|107273|107223|107275|107225|107271.9|107221.9|6
1721270120000|2024-07-18 02:35:20|107273.1|107223.1|107271.3|107221.3|107273.6|107223.6|107270.9|107220.9|10
1721270130000|2024-07-18 02:35:30|107268.9|107218.9|107271.3|107221.3|107271.9|107221.9|107268.9|107218.9|6
1721270140000|2024-07-18 02:35:40|107271.5|107221.5|107271.8|107221.8|107271.8|107221.8|107268.8|107218.8|8
1721270150000|2024-07-18 02:35:50|107272.3|107222.3|107272.2|107222.2|107272.4|107222.4|107272.2|107222.2|4
1721270160000|2024-07-18 02:36:00|107271|107221|107273|107223|107273.1|107223.1|107271|107221|6
1721270170000|2024-07-18 02:36:10|107270.2|107220.2|107272.6|107222.6|107272.9|107222.9|107270.2|107220.2|4
1721270190000|2024-07-18 02:36:30|107272.9|107222.9|107278|107228|107278|107228|107271.5|107221.5|16
1721270200000|2024-07-18 02:36:40|107278.1|107228.1|107278.3|107228.3|107278.3|107228.3|107277.9|107227.9|5
1721270210000|2024-07-18 02:36:50|107278.4|107228.4|107280.1|107230.1|107280.1|107230.1|107278.4|107228.4|15
1721270220000|2024-07-18 02:37:00|107280|107230|107281.2|107231.2|107281.2|107231.2|107279.9|107229.9|6
1721270230000|2024-07-18 02:37:10|107281.7|107231.7|107281.9|107231.9|107282.3|107232.3|107281.6|107231.6|7
1721270240000|2024-07-18 02:37:20|107281.4|107231.4|107281.5|107231.5|107281.7|107231.7|107280.8|107230.8|10
1721270250000|2024-07-18 02:37:30|107280.9|107230.9|107281|107231|107281|107231|107280.9|107230.9|2
1721270260000|2024-07-18 02:37:40|107280.9|107230.9|107279.8|107229.8|107280.9|107230.9|107279.5|107229.5|7
1721270270000|2024-07-18 02:37:50|107279.7|107229.7|107278|107228|107279.7|107229.7|107277.9|107227.9|6
1721270280000|2024-07-18 02:38:00|107278.1|107228.1|107278.6|107228.6|107278.6|107228.6|107277.7|107227.7|5
1721270290000|2024-07-18 02:38:10|107279.3|107229.3|107281.4|107231.4|107281.5|107231.5|107279.3|107229.3|6
1721270300000|2024-07-18 02:38:20|107281.5|107231.5|107281.5|107231.5|107281.6|107231.6|107281.4|107231.4|4
1721270310000|2024-07-18 02:38:30|107283|107233|107282.8|107232.8|107283|107233|107282.8|107232.8|3
1721270320000|2024-07-18 02:38:40|107282.9|107232.9|107281.5|107231.5|107282.9|107232.9|107281.5|107231.5|4
1721270330000|2024-07-18 02:38:50|107281.6|107231.6|107280.6|107230.6|107281.6|107231.6|107280.4|107230.4|5
1721270340000|2024-07-18 02:39:00|107280.9|107230.9|107280.8|107230.8|107280.9|107230.9|107280.8|107230.8|2
1721270350000|2024-07-18 02:39:10|107281.6|107231.6|107278.5|107228.5|107282.1|107232.1|107276.7|107226.7|18
1721270360000|2024-07-18 02:39:20|107276.4|107226.4|107278.2|107228.2|107278.6|107228.6|107276.4|107226.4|6
1721270370000|2024-07-18 02:39:30|107278.1|107228.1|107277.2|107227.2|107278.1|107228.1|107277.1|107227.1|5
1721270380000|2024-07-18 02:39:40|107277.3|107227.3|107278.9|107228.9|107278.9|107228.9|107275.5|107225.5|8
1721270390000|2024-07-18 02:39:50|107279|107229|107279|107229|107279|107229|107279|107229|1
1721270400000|2024-07-18 02:40:00|107278.4|107228.4|107277|107227|107278.5|107228.5|107277|107227|7
1721270410000|2024-07-18 02:40:10|107277.4|107227.4|107277.1|107227.1|107277.6|107227.6|107275.2|107225.2|6
1721270420000|2024-07-18 02:40:20|107277|107227|107277|107227|107277|107227|107276.4|107226.4|5
1721270430000|2024-07-18 02:40:30|107277.7|107227.7|107278.6|107228.6|107278.8|107228.8|107277.5|107227.5|6
1721270440000|2024-07-18 02:40:40|107278.1|107228.1|107277.2|107227.2|107278.3|107228.3|107277.1|107227.1|8
1721270450000|2024-07-18 02:40:50|107275.6|107225.6|107274.7|107224.7|107275.6|107225.6|107274.7|107224.7|4
1721270460000|2024-07-18 02:41:00|107274.1|107224.1|107274|107224|107274.1|107224.1|107274|107224|4
1721270470000|2024-07-18 02:41:10|107274.1|107224.1|107277.3|107227.3|107277.3|107227.3|107274.1|107224.1|7
1721270480000|2024-07-18 02:41:20|107277.5|107227.5|107277.7|107227.7|107277.7|107227.7|107277.5|107227.5|2
1721270490000|2024-07-18 02:41:30|107277.9|107227.9|107277.9|107227.9|107277.9|107227.9|107277.9|107227.9|1
1721270500000|2024-07-18 02:41:40|107277.8|107227.8|107278|107228|107279.1|107229.1|107277.8|107227.8|4
1721270510000|2024-07-18 02:41:50|107277.8|107227.8|107277.9|107227.9|107277.9|107227.9|107277.8|107227.8|2
1721270520000|2024-07-18 02:42:00|107279|107229|107276.5|107226.5|107279|107229|107276.5|107226.5|7
1721270530000|2024-07-18 02:42:10|107276.3|107226.3|107274.6|107224.6|107276.3|107226.3|107274.6|107224.6|4
1721270540000|2024-07-18 02:42:20|107274.2|107224.2|107274.2|107224.2|107274.2|107224.2|107274.2|107224.2|1
1721270550000|2024-07-18 02:42:30|107272.2|107222.2|107274.2|107224.2|107274.6|107224.6|107272.2|107222.2|5
1721270560000|2024-07-18 02:42:40|107273.9|107223.9|107275.1|107225.1|107275.1|107225.1|107273.4|107223.4|3
1721270570000|2024-07-18 02:42:50|107274.4|107224.4|107276.3|107226.3|107277.2|107227.2|107274|107224|7
1721270580000|2024-07-18 02:43:00|107276.1|107226.1|107275.3|107225.3|107276.1|107226.1|107275.1|107225.1|6
1721270590000|2024-07-18 02:43:10|107275.4|107225.4|107275.4|107225.4|107275.4|107225.4|107275.4|107225.4|1
1721270600000|2024-07-18 02:43:20|107276.4|107226.4|107276.4|107226.4|107276.4|107226.4|107275.3|107225.3|3
1721270610000|2024-07-18 02:43:30|107276.8|107226.8|107282.8|107232.8|107282.8|107232.8|107276.8|107226.8|11
1721270620000|2024-07-18 02:43:40|107283.2|107233.2|107284.5|107234.5|107285|107235|107282.6|107232.6|7
1721270630000|2024-07-18 02:43:50|107284.4|107234.4|107285|107235|107285|107235|107284|107234|8
1721270640000|2024-07-18 02:44:00|107285.4|107235.4|107288.2|107238.2|107288.7|107238.7|107284.9|107234.9|12
1721270650000|2024-07-18 02:44:10|107287.6|107237.6|107286.3|107236.3|107288.2|107238.2|107286.3|107236.3|10
1721270660000|2024-07-18 02:44:20|107285.6|107235.6|107284.6|107234.6|107285.6|107235.6|107284.6|107234.6|6
1721270670000|2024-07-18 02:44:30|107284|107234|107281.1|107231.1|107284|107234|107281|107231|8
1721270680000|2024-07-18 02:44:40|107280.4|107230.4|107279.9|107229.9|107280.4|107230.4|107279.8|107229.8|4
1721270690000|2024-07-18 02:44:50|107279.6|107229.6|107279.6|107229.6|107279.6|107229.6|107279.6|107229.6|1
1721270700000|2024-07-18 02:45:00|107279|107229|107279.5|107229.5|107279.6|107229.6|107279|107229|3
1721270710000|2024-07-18 02:45:10|107279.4|107229.4|107279.2|107229.2|107279.4|107229.4|107279.2|107229.2|2
1721270720000|2024-07-18 02:45:20|107277.9|107227.9|107277.3|107227.3|107278|107228|107277.2|107227.2|4
1721270730000|2024-07-18 02:45:30|107277.2|107227.2|107277.4|107227.4|107277.4|107227.4|107277.2|107227.2|2
1721270740000|2024-07-18 02:45:40|107277.5|107227.5|107277.5|107227.5|107277.5|107227.5|107277.5|107227.5|1
1721270750000|2024-07-18 02:45:50|107279|107229|107278.7|107228.7|107279|107229|107278.7|107228.7|2
1721270760000|2024-07-18 02:46:00|107278.2|107228.2|107279.5|107229.5|107279.6|107229.6|107277.5|107227.5|7
1721270770000|2024-07-18 02:46:10|107279.6|107229.6|107279.6|107229.6|107280.6|107230.6|107277.6|107227.6|7
1721270780000|2024-07-18 02:46:20|107279.7|107229.7|107279.5|107229.5|107279.9|107229.9|107279.3|107229.3|6
1721270790000|2024-07-18 02:46:30|107280.3|107230.3|107279.9|107229.9|107280.3|107230.3|107279.8|107229.8|4
1721270800000|2024-07-18 02:46:40|107280|107230|107278.3|107228.3|107280.2|107230.2|107278.3|107228.3|4
1721270810000|2024-07-18 02:46:50|107278|107228|107278|107228|107278.5|107228.5|107278|107228|4
1721270820000|2024-07-18 02:47:00|107278.1|107228.1|107277.9|107227.9|107278.5|107228.5|107276|107226|7
1721270830000|2024-07-18 02:47:10|107277.8|107227.8|107278.3|107228.3|107278.9|107228.9|107276.4|107226.4|9
1721270840000|2024-07-18 02:47:20|107278.2|107228.2|107278.6|107228.6|107279.3|107229.3|107278.2|107228.2|5
1721270850000|2024-07-18 02:47:30|107279.3|107229.3|107278.2|107228.2|107279.4|107229.4|107278.2|107228.2|7
1721270860000|2024-07-18 02:47:40|107277.8|107227.8|107278.1|107228.1|107278.5|107228.5|107277.7|107227.7|8
1721270870000|2024-07-18 02:47:50|107278|107228|107277.8|107227.8|107279.1|107229.1|107277.7|107227.7|6
1721270880000|2024-07-18 02:48:00|107277.9|107227.9|107271.6|107221.6|107277.9|107227.9|107271|107221|17
1721270890000|2024-07-18 02:48:10|107271.2|107221.2|107271.1|107221.1|107271.2|107221.2|107271.1|107221.1|2
1721270900000|2024-07-18 02:48:20|107271.2|107221.2|107271.1|107221.1|107271.2|107221.2|107271.1|107221.1|2
1721270910000|2024-07-18 02:48:30|107271.2|107221.2|107271|107221|107271.5|107221.5|107271|107221|3
1721270920000|2024-07-18 02:48:40|107271.1|107221.1|107271.1|107221.1|107271.1|107221.1|107271.1|107221.1|1
1721270930000|2024-07-18 02:48:50|107271|107221|107271|107221|107271|107221|107271|107221|1
1721270940000|2024-07-18 02:49:00|107270.8|107220.8|107271.2|107221.2|107271.2|107221.2|107270.8|107220.8|2
1721270950000|2024-07-18 02:49:10|107271.3|107221.3|107271.3|107221.3|107271.3|107221.3|107271.3|107221.3|1
1721270960000|2024-07-18 02:49:20|107271.2|107221.2|107272.2|107222.2|107272.2|107222.2|107271.2|107221.2|2
1721270970000|2024-07-18 02:49:30|107272.9|107222.9|107272.9|107222.9|107273|107223|107272.9|107222.9|3
1721270980000|2024-07-18 02:49:40|107272.8|107222.8|107272.8|107222.8|107272.9|107222.9|107272.8|107222.8|3
1721270990000|2024-07-18 02:49:50|107272.3|107222.3|107272.3|107222.3|107272.3|107222.3|107272.3|107222.3|1
1721271000000|2024-07-18 02:50:00|107271.2|107221.2|107271.6|107221.6|107271.8|107221.8|107270.8|107220.8|8
1721271010000|2024-07-18 02:50:10|107272.7|107222.7|107272.3|107222.3|107272.7|107222.7|107272.1|107222.1|6
1721271020000|2024-07-18 02:50:20|107272.7|107222.7|107271.9|107221.9|107272.8|107222.8|107271.9|107221.9|6
1721271030000|2024-07-18 02:50:30|107271.7|107221.7|107271.2|107221.2|107271.8|107221.8|107270.6|107220.6|9
1721271040000|2024-07-18 02:50:40|107271.1|107221.1|107275.8|107225.8|107276.7|107226.7|107271.1|107221.1|10
1721271050000|2024-07-18 02:50:50|107276.2|107226.2|107276.6|107226.6|107276.6|107226.6|107274.7|107224.7|4
1721271060000|2024-07-18 02:51:00|107276.2|107226.2|107273.2|107223.2|107276.2|107226.2|107273.2|107223.2|10
1721271070000|2024-07-18 02:51:10|107273.3|107223.3|107273.2|107223.2|107273.3|107223.3|107273.2|107223.2|2
1721271080000|2024-07-18 02:51:20|107272.8|107222.8|107272.8|107222.8|107272.8|107222.8|107272.8|107222.8|1
1721271090000|2024-07-18 02:51:30|107272.7|107222.7|107279.2|107229.2|107280.3|107230.3|107272.6|107222.6|14
1721271100000|2024-07-18 02:51:40|107279|107229|107279.3|107229.3|107280|107230|107278.9|107228.9|11
1721271110000|2024-07-18 02:51:50|107279.2|107229.2|107276|107226|107279.2|107229.2|107276|107226|5
1721271120000|2024-07-18 02:52:00|107275.8|107225.8|107275.3|107225.3|107275.8|107225.8|107275.3|107225.3|3
1721271130000|2024-07-18 02:52:10|107276.3|107226.3|107275.3|107225.3|107276.3|107226.3|107275.3|107225.3|6
1721271140000|2024-07-18 02:52:20|107275.4|107225.4|107275.2|107225.2|107275.4|107225.4|107275.1|107225.1|5
1721271150000|2024-07-18 02:52:30|107275.1|107225.1|107273.6|107223.6|107275.2|107225.2|107273.6|107223.6|6
1721271160000|2024-07-18 02:52:40|107273.9|107223.9|107274.5|107224.5|107274.9|107224.9|107272|107222|6
1721271170000|2024-07-18 02:52:50|107274.2|107224.2|107271.9|107221.9|107274.2|107224.2|107271.9|107221.9|7
1721271180000|2024-07-18 02:53:00|107271.6|107221.6|107271.6|107221.6|107272.3|107222.3|107271.6|107221.6|6
1721271190000|2024-07-18 02:53:10|107272|107222|107271.2|107221.2|107272|107222|107271.2|107221.2|4
1721271200000|2024-07-18 02:53:20|107271.1|107221.1|107269.9|107219.9|107271.6|107221.6|107269.9|107219.9|6
1721271210000|2024-07-18 02:53:30|107268.8|107218.8|107267.8|107217.8|107269.2|107219.2|107267.7|107217.7|9
1721271220000|2024-07-18 02:53:40|107266.5|107216.5|107266.7|107216.7|107266.8|107216.8|107266.3|107216.3|5
1721271230000|2024-07-18 02:53:50|107266.6|107216.6|107267|107217|107267|107217|107266.5|107216.5|4
1721271240000|2024-07-18 02:54:00|107267.3|107217.3|107266.9|107216.9|107267.3|107217.3|107266.8|107216.8|5
1721271250000|2024-07-18 02:54:10|107266.7|107216.7|107266.7|107216.7|107266.7|107216.7|107266.6|107216.6|3
1721271260000|2024-07-18 02:54:20|107266.9|107216.9|107267.1|107217.1|107267.1|107217.1|107266.8|107216.8|3
1721271270000|2024-07-18 02:54:30|107267.2|107217.2|107267.1|107217.1|107267.2|107217.2|107267.1|107217.1|2
1721271290000|2024-07-18 02:54:50|107267|107217|107266.7|107216.7|107267|107217|107266.7|107216.7|2
1721271300000|2024-07-18 02:55:00|107266.8|107216.8|107266.4|107216.4|107266.8|107216.8|107266.4|107216.4|4
1721271310000|2024-07-18 02:55:10|107266.3|107216.3|107261.1|107211.1|107266.3|107216.3|107261|107211|17
1721271320000|2024-07-18 02:55:20|107259.7|107209.7|107259.9|107209.9|107261.7|107211.7|107259.1|107209.1|10
1721271330000|2024-07-18 02:55:30|107259.8|107209.8|107261.2|107211.2|107261.2|107211.2|107259.8|107209.8|6
1721271340000|2024-07-18 02:55:40|107261.3|107211.3|107261.2|107211.2|107261.3|107211.3|107261.2|107211.2|2
1721271350000|2024-07-18 02:55:50|107260|107210|107259.7|107209.7|107260|107210|107259.7|107209.7|3
1721271360000|2024-07-18 02:56:00|107260|107210|107260.5|107210.5|107260.5|107210.5|107257.2|107207.2|14
1721271370000|2024-07-18 02:56:10|107260.7|107210.7|107260.8|107210.8|107263.2|107213.2|107260.7|107210.7|10
1721271380000|2024-07-18 02:56:20|107260.2|107210.2|107258.8|107208.8|107260.2|107210.2|107258.7|107208.7|7
1721271390000|2024-07-18 02:56:30|107258.9|107208.9|107259.1|107209.1|107259.1|107209.1|107258.9|107208.9|2
1721271400000|2024-07-18 02:56:40|107259|107209|107259.1|107209.1|107259.7|107209.7|107259|107209|6
1721271410000|2024-07-18 02:56:50|107259.4|107209.4|107259.2|107209.2|107259.4|107209.4|107258.1|107208.1|5
1721271420000|2024-07-18 02:57:00|107259.1|107209.1|107262.1|107212.1|107262.9|107212.9|107259.1|107209.1|8
1721271430000|2024-07-18 02:57:10|107262.2|107212.2|107261.3|107211.3|107263|107213|107260|107210|7
1721271440000|2024-07-18 02:57:20|107261.2|107211.2|107265.4|107215.4|107266.1|107216.1|107261.2|107211.2|10
1721271450000|2024-07-18 02:57:30|107265|107215|107265.9|107215.9|107266.1|107216.1|107264.6|107214.6|6
1721271460000|2024-07-18 02:57:40|107265.3|107215.3|107265.2|107215.2|107265.3|107215.3|107265.2|107215.2|2
1721271470000|2024-07-18 02:57:50|107265.1|107215.1|107264.8|107214.8|107265.1|107215.1|107264.8|107214.8|2
1721271480000|2024-07-18 02:58:00|107263.8|107213.8|107258.9|107208.9|107263.8|107213.8|107258.9|107208.9|5
1721271490000|2024-07-18 02:58:10|107259.1|107209.1|107261.8|107211.8|107261.8|107211.8|107258.6|107208.6|7
1721271500000|2024-07-18 02:58:20|107262.7|107212.7|107266.5|107216.5|107266.5|107216.5|107262.7|107212.7|5
1721271510000|2024-07-18 02:58:30|107266.3|107216.3|107265.7|107215.7|107266.3|107216.3|107265.6|107215.6|4
1721271520000|2024-07-18 02:58:40|107265.5|107215.5|107267|107217|107267.8|107217.8|107263.4|107213.4|9
1721271530000|2024-07-18 02:58:50|107266.9|107216.9|107266.3|107216.3|107266.9|107216.9|107263.7|107213.7|7
1721271540000|2024-07-18 02:59:00|107266.5|107216.5|107266.8|107216.8|107266.8|107216.8|107266.5|107216.5|3
1721271550000|2024-07-18 02:59:10|107266.7|107216.7|107266.8|107216.8|107266.8|107216.8|107266.6|107216.6|3
1721271560000|2024-07-18 02:59:20|107266.7|107216.7|107263.9|107213.9|107266.7|107216.7|107263.9|107213.9|5
1721271570000|2024-07-18 02:59:30|107263.7|107213.7|107265.6|107215.6|107266.2|107216.2|107263.7|107213.7|7
1721271580000|2024-07-18 02:59:40|107265.2|107215.2|107265.4|107215.4|107265.4|107215.4|107265.2|107215.2|3
1721271590000|2024-07-18 02:59:50|107265.3|107215.3|107265.3|107215.3|107265.3|107215.3|107265.3|107215.3|1
1721271600000|2024-07-18 03:00:00|107265.2|107215.2|107263.4|107213.4|107266|107216|107263.4|107213.4|12
1721271610000|2024-07-18 03:00:10|107263.5|107213.5|107262.5|107212.5|107263.5|107213.5|107261.1|107211.1|3
1721271620000|2024-07-18 03:00:20|107265.4|107215.4|107258.3|107208.3|107265.4|107215.4|107258.3|107208.3|16
1721271630000|2024-07-18 03:00:30|107258.1|107208.1|107259.3|107209.3|107259.6|107209.6|107256.1|107206.1|8
1721271640000|2024-07-18 03:00:40|107259|107209|107259.1|107209.1|107259.1|107209.1|107258.6|107208.6|8
1721271650000|2024-07-18 03:00:50|107258.5|107208.5|107259.9|107209.9|107260.5|107210.5|107258.5|107208.5|8
1721271660000|2024-07-18 03:01:00|107260|107210|107259.6|107209.6|107260.3|107210.3|107259.6|107209.6|6
1721271670000|2024-07-18 03:01:10|107259.9|107209.9|107260.3|107210.3|107260.3|107210.3|107259.9|107209.9|5
1721271680000|2024-07-18 03:01:20|107260.2|107210.2|107260.2|107210.2|107260.2|107210.2|107258.4|107208.4|6
1721271690000|2024-07-18 03:01:30|107260.4|107210.4|107262.9|107212.9|107265.1|107215.1|107260.4|107210.4|11
1721271700000|2024-07-18 03:01:40|107262.7|107212.7|107262.6|107212.6|107262.7|107212.7|107262.5|107212.5|5
1721271710000|2024-07-18 03:01:50|107263.1|107213.1|107263.2|107213.2|107264|107214|107261|107211|6
1721271720000|2024-07-18 03:02:00|107260.6|107210.6|107263.8|107213.8|107264.5|107214.5|107260.6|107210.6|8
1721271730000|2024-07-18 03:02:10|107263.4|107213.4|107263.1|107213.1|107263.5|107213.5|107263.1|107213.1|5
1721271740000|2024-07-18 03:02:20|107263.2|107213.2|107262.9|107212.9|107263.2|107213.2|107262.9|107212.9|2
1721271750000|2024-07-18 03:02:30|107263.1|107213.1|107262.5|107212.5|107263.1|107213.1|107262.5|107212.5|4
1721271760000|2024-07-18 03:02:40|107261.3|107211.3|107258|107208|107261.3|107211.3|107258|107208|7
1721271770000|2024-07-18 03:02:50|107257.8|107207.8|107258.5|107208.5|107259|107209|107257.8|107207.8|5
1721271780000|2024-07-18 03:03:00|107258.6|107208.6|107258.7|107208.7|107258.7|107208.7|107258.6|107208.6|2
1721271790000|2024-07-18 03:03:10|107258.6|107208.6|107259.5|107209.5|107259.5|107209.5|107258.6|107208.6|6
1721271800000|2024-07-18 03:03:20|107260|107210|107260.3|107210.3|107260.3|107210.3|107260|107210|3
1721271810000|2024-07-18 03:03:30|107260|107210|107259|107209|107260|107210|107259|107209|4
1721271820000|2024-07-18 03:03:40|107257.8|107207.8|107257.8|107207.8|107257.8|107207.8|107257.8|107207.8|1
1721271830000|2024-07-18 03:03:50|107258.4|107208.4|107257|107207|107258.4|107208.4|107257|107207|3
1721271840000|2024-07-18 03:04:00|107255.8|107205.8|107256.2|107206.2|107256.2|107206.2|107254.7|107204.7|9
1721271850000|2024-07-18 03:04:10|107256.3|107206.3|107256.6|107206.6|107256.6|107206.6|107256.2|107206.2|3
1721271860000|2024-07-18 03:04:20|107256.8|107206.8|107256.8|107206.8|107256.8|107206.8|107256.7|107206.7|3
1721271870000|2024-07-18 03:04:30|107256.7|107206.7|107255|107205|107256.7|107206.7|107255|107205|7
1721271880000|2024-07-18 03:04:40|107254.8|107204.8|107254.5|107204.5|107254.8|107204.8|107254.1|107204.1|5
1721271890000|2024-07-18 03:04:50|107254.6|107204.6|107254.4|107204.4|107254.6|107204.6|107254.3|107204.3|6
1721271900000|2024-07-18 03:05:00|107254.3|107204.3|107254.1|107204.1|107254.3|107204.3|107254.1|107204.1|4
1721271910000|2024-07-18 03:05:10|107254.4|107204.4|107255.5|107205.5|107255.6|107205.6|107254.4|107204.4|5
1721271920000|2024-07-18 03:05:20|107255.7|107205.7|107256|107206|107256|107206|107255.7|107205.7|2
1721271930000|2024-07-18 03:05:30|107255.8|107205.8|107255.7|107205.7|107255.8|107205.8|107255.7|107205.7|2
1721271940000|2024-07-18 03:05:40|107255.8|107205.8|107255.8|107205.8|107255.9|107205.9|107255.8|107205.8|3
1721271950000|2024-07-18 03:05:50|107255.4|107205.4|107258.3|107208.3|107258.8|107208.8|107254.9|107204.9|11
1721271960000|2024-07-18 03:06:00|107258|107208|107260.2|107210.2|107260.2|107210.2|107257.5|107207.5|9
1721271970000|2024-07-18 03:06:10|107261.2|107211.2|107257|107207|107262|107212|107256.9|107206.9|14
1721271980000|2024-07-18 03:06:20|107256.8|107206.8|107256.7|107206.7|107256.8|107206.8|107256.3|107206.3|4
1721271990000|2024-07-18 03:06:30|107256.6|107206.6|107256.6|107206.6|107256.6|107206.6|107256.6|107206.6|1
1721272000000|2024-07-18 03:06:40|107255.1|107205.1|107254.6|107204.6|107255.1|107205.1|107254|107204|4
1721272010000|2024-07-18 03:06:50|107254.7|107204.7|107255.9|107205.9|107255.9|107205.9|107254.6|107204.6|5
1721272020000|2024-07-18 03:07:00|107256|107206|107255|107205|107256.5|107206.5|107255|107205|10
1721272030000|2024-07-18 03:07:10|107254.7|107204.7|107255.5|107205.5|107255.8|107205.8|107253.1|107203.1|8
1721272040000|2024-07-18 03:07:20|107254.7|107204.7|107255.2|107205.2|107255.2|107205.2|107254.4|107204.4|5
1721272050000|2024-07-18 03:07:30|107256.5|107206.5|107255.5|107205.5|107256.5|107206.5|107255.5|107205.5|4
1721272060000|2024-07-18 03:07:40|107255.2|107205.2|107255.1|107205.1|107255.2|107205.2|107254.8|107204.8|5
1721272070000|2024-07-18 03:07:50|107254.1|107204.1|107255.2|107205.2|107255.8|107205.8|107254.1|107204.1|8
1721272080000|2024-07-18 03:08:00|107255.5|107205.5|107255.8|107205.8|107255.9|107205.9|107255.5|107205.5|4
1721272090000|2024-07-18 03:08:10|107256.1|107206.1|107257.3|107207.3|107257.3|107207.3|107256.1|107206.1|6
1721272100000|2024-07-18 03:08:20|107257.6|107207.6|107258.7|107208.7|107258.9|107208.9|107257.6|107207.6|7
1721272110000|2024-07-18 03:08:30|107258.8|107208.8|107258.4|107208.4|107258.8|107208.8|107258.2|107208.2|5
1721272120000|2024-07-18 03:08:40|107258.5|107208.5|107259.6|107209.6|107260.1|107210.1|107258.5|107208.5|9
1721272130000|2024-07-18 03:08:50|107259.7|107209.7|107259.7|107209.7|107259.7|107209.7|107259.7|107209.7|1
1721272140000|2024-07-18 03:09:00|107258.4|107208.4|107257.4|107207.4|107258.4|107208.4|107256.5|107206.5|8
1721272150000|2024-07-18 03:09:10|107256.4|107206.4|107255.7|107205.7|107256.8|107206.8|107253.7|107203.7|12
1721272160000|2024-07-18 03:09:20|107255.8|107205.8|107257.9|107207.9|107259|107209|107255.8|107205.8|14
1721272170000|2024-07-18 03:09:30|107257.5|107207.5|107257.3|107207.3|107257.5|107207.5|107256|107206|6
1721272180000|2024-07-18 03:09:40|107257.6|107207.6|107257.6|107207.6|107257.6|107207.6|107257.6|107207.6|1
1721272190000|2024-07-18 03:09:50|107257.8|107207.8|107257.3|107207.3|107259|107209|107257.3|107207.3|6
1721272200000|2024-07-18 03:10:00|107257.5|107207.5|107257.6|107207.6|107257.6|107207.6|107257|107207|3
1721272210000|2024-07-18 03:10:10|107258.5|107208.5|107263.8|107213.8|107264.1|107214.1|107258.5|107208.5|5
1721272220000|2024-07-18 03:10:20|107263.2|107213.2|107264.2|107214.2|107265.3|107215.3|107262.7|107212.7|7
1721272230000|2024-07-18 03:10:30|107264.4|107214.4|107265.4|107215.4|107266.1|107216.1|107264.4|107214.4|5
1721272240000|2024-07-18 03:10:40|107265.1|107215.1|107265.1|107215.1|107265.6|107215.6|107262.1|107212.1|11
1721272250000|2024-07-18 03:10:50|107265.3|107215.3|107266|107216|107266.7|107216.7|107262.5|107212.5|6
1721272260000|2024-07-18 03:11:00|107265.6|107215.6|107263.7|107213.7|107265.7|107215.7|107263.5|107213.5|10
1721272270000|2024-07-18 03:11:10|107264.1|107214.1|107264.7|107214.7|107264.7|107214.7|107263.7|107213.7|6
1721272280000|2024-07-18 03:11:20|107264.5|107214.5|107264.2|107214.2|107264.6|107214.6|107264.2|107214.2|3
1721272290000|2024-07-18 03:11:30|107264.4|107214.4|107263.8|107213.8|107264.6|107214.6|107263.8|107213.8|7
1721272300000|2024-07-18 03:11:40|107263.6|107213.6|107262.7|107212.7|107263.6|107213.6|107262.7|107212.7|6
1721272310000|2024-07-18 03:11:50|107263.1|107213.1|107263.4|107213.4|107263.4|107213.4|107262.6|107212.6|5
1721272320000|2024-07-18 03:12:00|107263.6|107213.6|107263.9|107213.9|107264|107214|107263.5|107213.5|8
1721272330000|2024-07-18 03:12:10|107264.8|107214.8|107264.7|107214.7|107264.8|107214.8|107264.7|107214.7|2
1721272340000|2024-07-18 03:12:20|107264.6|107214.6|107266.2|107216.2|107266.2|107216.2|107264.6|107214.6|12
1721272350000|2024-07-18 03:12:30|107265.9|107215.9|107266.9|107216.9|107266.9|107216.9|107265.9|107215.9|4
1721272360000|2024-07-18 03:12:40|107267|107217|107266.2|107216.2|107267.2|107217.2|107263.7|107213.7|7
1721272370000|2024-07-18 03:12:50|107266|107216|107265.8|107215.8|107266|107216|107265.8|107215.8|4
1721272380000|2024-07-18 03:13:00|107265.9|107215.9|107265.9|107215.9|107265.9|107215.9|107265.9|107215.9|1
1721272390000|2024-07-18 03:13:10|107265.2|107215.2|107265.4|107215.4|107265.4|107215.4|107265.2|107215.2|3
1721272400000|2024-07-18 03:13:20|107265.2|107215.2|107265.1|107215.1|107265.2|107215.2|107265.1|107215.1|2
1721272410000|2024-07-18 03:13:30|107264.1|107214.1|107263.8|107213.8|107264.1|107214.1|107263.8|107213.8|3
1721272420000|2024-07-18 03:13:40|107261.1|107211.1|107265.4|107215.4|107265.4|107215.4|107261.1|107211.1|5
1721272430000|2024-07-18 03:13:50|107264.8|107214.8|107265.6|107215.6|107265.6|107215.6|107261.3|107211.3|7
1721272440000|2024-07-18 03:14:00|107265.7|107215.7|107265.8|107215.8|107265.8|107215.8|107265.4|107215.4|7
1721272450000|2024-07-18 03:14:10|107265.5|107215.5|107264.5|107214.5|107266.3|107216.3|107264.5|107214.5|10
1721272460000|2024-07-18 03:14:20|107264.2|107214.2|107259.8|107209.8|107264.2|107214.2|107259.8|107209.8|7
1721272470000|2024-07-18 03:14:30|107259.4|107209.4|107259.6|107209.6|107260|107210|107259|107209|7
1721272480000|2024-07-18 03:14:40|107259.7|107209.7|107259.3|107209.3|107259.9|107209.9|107259.3|107209.3|7
1721272490000|2024-07-18 03:14:50|107259.1|107209.1|107259.2|107209.2|107259.2|107209.2|107259.1|107209.1|2
1721272500000|2024-07-18 03:15:00|107258.8|107208.8|107257.2|107207.2|107258.8|107208.8|107257.2|107207.2|6
1721272510000|2024-07-18 03:15:10|107257.3|107207.3|107257.8|107207.8|107258|107208|107257.3|107207.3|5
1721272520000|2024-07-18 03:15:20|107258.1|107208.1|107257.6|107207.6|107258.2|107208.2|107257.5|107207.5|4
1721272540000|2024-07-18 03:15:40|107257.7|107207.7|107253.5|107203.5|107257.7|107207.7|107253.5|107203.5|13
1721272550000|2024-07-18 03:15:50|107251.9|107201.9|107253.3|107203.3|107253.5|107203.5|107251.9|107201.9|8
1721272560000|2024-07-18 03:16:00|107250.9|107200.9|107253.6|107203.6|107254.1|107204.1|107250.9|107200.9|7
1721272570000|2024-07-18 03:16:10|107254.1|107204.1|107253.6|107203.6|107254.3|107204.3|107253.6|107203.6|5
1721272580000|2024-07-18 03:16:20|107254.7|107204.7|107254.4|107204.4|107254.7|107204.7|107254|107204|4
1721272590000|2024-07-18 03:16:30|107254.3|107204.3|107253.9|107203.9|107254.3|107204.3|107253.8|107203.8|4
1721272600000|2024-07-18 03:16:40|107254.1|107204.1|107253.5|107203.5|107254.1|107204.1|107253.5|107203.5|4
1721272610000|2024-07-18 03:16:50|107253.4|107203.4|107253.1|107203.1|107253.5|107203.5|107253.1|107203.1|3
1721272620000|2024-07-18 03:17:00|107252.8|107202.8|107253.7|107203.7|107253.7|107203.7|107252.8|107202.8|8
1721272630000|2024-07-18 03:17:10|107254.7|107204.7|107259.8|107209.8|107259.8|107209.8|107254.7|107204.7|9
1721272640000|2024-07-18 03:17:20|107260.1|107210.1|107260|107210|107260.2|107210.2|107259.6|107209.6|6
1721272660000|2024-07-18 03:17:40|107259.9|107209.9|107259.4|107209.4|107260|107210|107259.4|107209.4|7
1721272670000|2024-07-18 03:17:50|107259.5|107209.5|107257.3|107207.3|107259.5|107209.5|107257.3|107207.3|6
1721272680000|2024-07-18 03:18:00|107256.8|107206.8|107256.8|107206.8|107256.9|107206.9|107256.8|107206.8|3
1721272690000|2024-07-18 03:18:10|107256.9|107206.9|107257.2|107207.2|107257.2|107207.2|107256.9|107206.9|3
1721272700000|2024-07-18 03:18:20|107257.1|107207.1|107257.2|107207.2|107257.2|107207.2|107257|107207|3
1721272710000|2024-07-18 03:18:30|107257.3|107207.3|107257.3|107207.3|107257.3|107207.3|107257.2|107207.2|3
1721272720000|2024-07-18 03:18:40|107257.4|107207.4|107258.6|107208.6|107258.6|107208.6|107257.3|107207.3|4
1721272730000|2024-07-18 03:18:50|107258.4|107208.4|107258.2|107208.2|107258.4|107208.4|107258.1|107208.1|3
1721272740000|2024-07-18 03:19:00|107258.3|107208.3|107258.2|107208.2|107258.3|107208.3|107258.2|107208.2|2
1721272750000|2024-07-18 03:19:10|107257.2|107207.2|107258.4|107208.4|107258.4|107208.4|107257.2|107207.2|4
1721272760000|2024-07-18 03:19:20|107257.4|107207.4|107257.6|107207.6|107257.6|107207.6|107257.4|107207.4|2
1721272770000|2024-07-18 03:19:30|107258.8|107208.8|107261.8|107211.8|107261.8|107211.8|107258.8|107208.8|8
1721272780000|2024-07-18 03:19:40|107262.3|107212.3|107267.2|107217.2|107267.2|107217.2|107262.3|107212.3|16
1721272790000|2024-07-18 03:19:50|107267.4|107217.4|107270.9|107220.9|107271.6|107221.6|107267.4|107217.4|16
1721272800000|2024-07-18 03:20:00|107271.3|107221.3|107274.4|107224.4|107274.4|107224.4|107268.8|107218.8|17
1721272810000|2024-07-18 03:20:10|107274.2|107224.2|107273.8|107223.8|107274.7|107224.7|107273.8|107223.8|8
1721272820000|2024-07-18 03:20:20|107273.9|107223.9|107270.8|107220.8|107273.9|107223.9|107270.5|107220.5|11
1721272830000|2024-07-18 03:20:30|107270.4|107220.4|107268.3|107218.3|107270.4|107220.4|107266.1|107216.1|9
1721272840000|2024-07-18 03:20:40|107268.1|107218.1|107267.7|107217.7|107268.1|107218.1|107267.7|107217.7|3
1721272850000|2024-07-18 03:20:50|107265.7|107215.7|107267.4|107217.4|107268.1|107218.1|107265.7|107215.7|6
1721272860000|2024-07-18 03:21:00|107266|107216|107264|107214|107266|107216|107264|107214|7
1721272870000|2024-07-18 03:21:10|107263.8|107213.8|107263.8|107213.8|107263.8|107213.8|107263.8|107213.8|1
1721272880000|2024-07-18 03:21:20|107263.9|107213.9|107264|107214|107264|107214|107263.6|107213.6|4
1721272890000|2024-07-18 03:21:30|107264.7|107214.7|107263.8|107213.8|107264.9|107214.9|107263.8|107213.8|5
1721272900000|2024-07-18 03:21:40|107263.9|107213.9|107263.3|107213.3|107263.9|107213.9|107263.3|107213.3|4
1721272910000|2024-07-18 03:21:50|107264|107214|107263.2|107213.2|107265.5|107215.5|107263.2|107213.2|10
1721272920000|2024-07-18 03:22:00|107263.6|107213.6|107267.4|107217.4|107267.4|107217.4|107261.6|107211.6|12
1721272930000|2024-07-18 03:22:10|107267.9|107217.9|107267.8|107217.8|107267.9|107217.9|107267.8|107217.8|2
1721272940000|2024-07-18 03:22:20|107267.9|107217.9|107264.2|107214.2|107267.9|107217.9|107263.8|107213.8|10
1721272950000|2024-07-18 03:22:30|107264|107214|107263.9|107213.9|107264.1|107214.1|107263.5|107213.5|4
1721272970000|2024-07-18 03:22:50|107263.8|107213.8|107264.7|107214.7|107264.7|107214.7|107263.8|107213.8|3
1721272980000|2024-07-18 03:23:00|107264.9|107214.9|107264.7|107214.7|107265.1|107215.1|107264.7|107214.7|5
1721272990000|2024-07-18 03:23:10|107264.4|107214.4|107263.5|107213.5|107264.4|107214.4|107263.5|107213.5|4
1721273000000|2024-07-18 03:23:20|107263|107213|107263.1|107213.1|107263.1|107213.1|107263|107213|2
1721273010000|2024-07-18 03:23:30|107262.8|107212.8|107262.6|107212.6|107262.8|107212.8|107262.6|107212.6|2
1721273020000|2024-07-18 03:23:40|107262.9|107212.9|107263|107213|107263|107213|107262.9|107212.9|2
1721273030000|2024-07-18 03:23:50|107263.6|107213.6|107263.6|107213.6|107263.6|107213.6|107263.6|107213.6|1
1721273040000|2024-07-18 03:24:00|107263.5|107213.5|107262.3|107212.3|107263.5|107213.5|107261.9|107211.9|6
1721273050000|2024-07-18 03:24:10|107262.2|107212.2|107262.3|107212.3|107263.3|107213.3|107262.2|107212.2|5
1721273060000|2024-07-18 03:24:20|107262.4|107212.4|107262.4|107212.4|107262.4|107212.4|107262.4|107212.4|1
1721273070000|2024-07-18 03:24:30|107262.3|107212.3|107262.3|107212.3|107262.3|107212.3|107262.3|107212.3|1
1721273080000|2024-07-18 03:24:40|107262.4|107212.4|107261.3|107211.3|107262.4|107212.4|107260.9|107210.9|7
1721273090000|2024-07-18 03:24:50|107261.5|107211.5|107262.5|107212.5|107263.7|107213.7|107259.8|107209.8|10
1721273100000|2024-07-18 03:25:00|107262.6|107212.6|107262.2|107212.2|107262.6|107212.6|107262.1|107212.1|5
1721273110000|2024-07-18 03:25:10|107262.3|107212.3|107262.2|107212.2|107262.3|107212.3|107262.2|107212.2|2
1721273120000|2024-07-18 03:25:20|107262|107212|107261.8|107211.8|107262|107212|107261.7|107211.7|3
1721273130000|2024-07-18 03:25:30|107261.7|107211.7|107261.1|107211.1|107261.7|107211.7|107261|107211|5
1721273140000|2024-07-18 03:25:40|107261|107211|107261.7|107211.7|107261.7|107211.7|107261|107211|3
1721273150000|2024-07-18 03:25:50|107261.2|107211.2|107261.3|107211.3|107261.3|107211.3|107260.5|107210.5|6
1721273160000|2024-07-18 03:26:00|107261|107211|107261|107211|107261|107211|107260.9|107210.9|3
1721273170000|2024-07-18 03:26:10|107261.7|107211.7|107262.1|107212.1|107262.1|107212.1|107261.7|107211.7|3
1721273180000|2024-07-18 03:26:20|107261.7|107211.7|107261.5|107211.5|107261.7|107211.7|107261.2|107211.2|4
1721273190000|2024-07-18 03:26:30|107261.4|107211.4|107262.1|107212.1|107262.2|107212.2|107261.3|107211.3|6
1721273200000|2024-07-18 03:26:40|107262.2|107212.2|107262.5|107212.5|107262.5|107212.5|107262.2|107212.2|3
1721273210000|2024-07-18 03:26:50|107264.2|107214.2|107263.6|107213.6|107264.2|107214.2|107263.6|107213.6|3
1721273220000|2024-07-18 03:27:00|107263.4|107213.4|107263.4|107213.4|107263.4|107213.4|107263.4|107213.4|1
1721273230000|2024-07-18 03:27:10|107263.5|107213.5|107263.5|107213.5|107263.5|107213.5|107263.5|107213.5|1
1721273240000|2024-07-18 03:27:20|107263.6|107213.6|107261.9|107211.9|107263.6|107213.6|107261.5|107211.5|7
1721273250000|2024-07-18 03:27:30|107261.8|107211.8|107257.3|107207.3|107261.8|107211.8|107255.7|107205.7|14
1721273260000|2024-07-18 03:27:40|107257.1|107207.1|107258.2|107208.2|107259.1|107209.1|107256.9|107206.9|8
1721273270000|2024-07-18 03:27:50|107258.5|107208.5|107258.4|107208.4|107258.6|107208.6|107257.7|107207.7|8
1721273280000|2024-07-18 03:28:00|107258.3|107208.3|107258.8|107208.8|107258.8|107208.8|107258.3|107208.3|2
1721273290000|2024-07-18 03:28:10|107258.5|107208.5|107258.7|107208.7|107258.7|107208.7|107258.5|107208.5|2
1721273300000|2024-07-18 03:28:20|107258.8|107208.8|107257.7|107207.7|107258.8|107208.8|107257.7|107207.7|5
1721273310000|2024-07-18 03:28:30|107257.8|107207.8|107257.9|107207.9|107258|107208|107257.5|107207.5|7
1721273320000|2024-07-18 03:28:40|107257.8|107207.8|107257.3|107207.3|107257.8|107207.8|107257.3|107207.3|4
1721273330000|2024-07-18 03:28:50|107257.5|107207.5|107257.7|107207.7|107257.9|107207.9|107257.2|107207.2|9
1721273340000|2024-07-18 03:29:00|107257.3|107207.3|107255.5|107205.5|107257.6|107207.6|107255.5|107205.5|8
1721273350000|2024-07-18 03:29:10|107255.6|107205.6|107254.7|107204.7|107256.1|107206.1|107253.1|107203.1|8
1721273360000|2024-07-18 03:29:20|107254.5|107204.5|107254|107204|107254.5|107204.5|107254|107204|5
1721273370000|2024-07-18 03:29:30|107254.4|107204.4|107255.5|107205.5|107255.5|107205.5|107254.4|107204.4|4
1721273380000|2024-07-18 03:29:40|107255.9|107205.9|107258.7|107208.7|107258.7|107208.7|107254.4|107204.4|9
1721273390000|2024-07-18 03:29:50|107258.4|107208.4|107256.8|107206.8|107258.4|107208.4|107256.8|107206.8|7
1721273400000|2024-07-18 03:30:00|107256.7|107206.7|107256.9|107206.9|107256.9|107206.9|107256.7|107206.7|2
1721273410000|2024-07-18 03:30:10|107257|107207|107258|107208|107258.1|107208.1|107255.3|107205.3|9
1721273420000|2024-07-18 03:30:20|107257.6|107207.6|107257.5|107207.5|107257.7|107207.7|107256.6|107206.6|9
1721273430000|2024-07-18 03:30:30|107257.6|107207.6|107255.4|107205.4|107259.1|107209.1|107255|107205|13
1721273440000|2024-07-18 03:30:40|107255.6|107205.6|107256.9|107206.9|107258.5|107208.5|107255.6|107205.6|10
1721273450000|2024-07-18 03:30:50|107257|107207|107259.9|107209.9|107259.9|107209.9|107256.5|107206.5|8
1721273460000|2024-07-18 03:31:00|107260.8|107210.8|107265|107215|107265|107215|107260.3|107210.3|7
1721273470000|2024-07-18 03:31:10|107264.6|107214.6|107264.1|107214.1|107265.5|107215.5|107262.7|107212.7|13
1721273480000|2024-07-18 03:31:20|107263.7|107213.7|107264.7|107214.7|107264.7|107214.7|107263.5|107213.5|5
1721273490000|2024-07-18 03:31:30|107264.6|107214.6|107265.3|107215.3|107265.3|107215.3|107264.5|107214.5|4
1721273500000|2024-07-18 03:31:40|107264.8|107214.8|107265.2|107215.2|107265.4|107215.4|107264.8|107214.8|7
1721273510000|2024-07-18 03:31:50|107265.3|107215.3|107263.4|107213.4|107265.3|107215.3|107263.4|107213.4|5
1721273520000|2024-07-18 03:32:00|107263.1|107213.1|107265.1|107215.1|107265.9|107215.9|107263.1|107213.1|6
1721273530000|2024-07-18 03:32:10|107265.2|107215.2|107264.7|107214.7|107265.6|107215.6|107261.7|107211.7|9
1721273540000|2024-07-18 03:32:20|107265.1|107215.1|107266.7|107216.7|107267.6|107217.6|107262.2|107212.2|8
1721273550000|2024-07-18 03:32:30|107266.1|107216.1|107266.1|107216.1|107266.1|107216.1|107263.2|107213.2|10
1721273560000|2024-07-18 03:32:40|107264.6|107214.6|107266|107216|107266.6|107216.6|107264.2|107214.2|9
1721273570000|2024-07-18 03:32:50|107265.4|107215.4|107265|107215|107265.5|107215.5|107265|107215|3
1721273580000|2024-07-18 03:33:00|107264.9|107214.9|107264.9|107214.9|107264.9|107214.9|107264.9|107214.9|1
1721273590000|2024-07-18 03:33:10|107264.6|107214.6|107259.9|107209.9|107264.7|107214.7|107258.4|107208.4|12
1721273600000|2024-07-18 03:33:20|107259|107209|107260.7|107210.7|107260.8|107210.8|107258.8|107208.8|5
1721273610000|2024-07-18 03:33:30|107260.3|107210.3|107260.2|107210.2|107260.3|107210.3|107260|107210|6
1721273620000|2024-07-18 03:33:40|107259.9|107209.9|107260.4|107210.4|107261|107211|107259.9|107209.9|7
1721273630000|2024-07-18 03:33:50|107260.3|107210.3|107260.1|107210.1|107260.4|107210.4|107259.7|107209.7|7
1721273640000|2024-07-18 03:34:00|107259.8|107209.8|107259.4|107209.4|107260.4|107210.4|107259.4|107209.4|8
1721273650000|2024-07-18 03:34:10|107259.8|107209.8|107259.1|107209.1|107260|107210|107259.1|107209.1|5
1721273660000|2024-07-18 03:34:20|107258|107208|107258.2|107208.2|107258.2|107208.2|107257.9|107207.9|4
1721273670000|2024-07-18 03:34:30|107258.1|107208.1|107259.2|107209.2|107259.3|107209.3|107258.1|107208.1|4
1721273680000|2024-07-18 03:34:40|107259.3|107209.3|107259.2|107209.2|107259.3|107209.3|107259.2|107209.2|2
1721273690000|2024-07-18 03:34:50|107258.3|107208.3|107259|107209|107261.2|107211.2|107258.2|107208.2|12
1721273700000|2024-07-18 03:35:00|107258.9|107208.9|107260.3|107210.3|107260.3|107210.3|107258.9|107208.9|3
1721273710000|2024-07-18 03:35:10|107260|107210|107260|107210|107260|107210|107260|107210|1
1721273730000|2024-07-18 03:35:30|107260.1|107210.1|107259|107209|107260.1|107210.1|107258.6|107208.6|4
1721273740000|2024-07-18 03:35:40|107258|107208|107258|107208|107258|107208|107258|107208|1
1721273750000|2024-07-18 03:35:50|107257.9|107207.9|107257.9|107207.9|107257.9|107207.9|107257.9|107207.9|1
1721273760000|2024-07-18 03:36:00|107257.8|107207.8|107258.5|107208.5|107258.6|107208.6|107257.4|107207.4|6
1721273770000|2024-07-18 03:36:10|107258.6|107208.6|107259.1|107209.1|107260|107210|107258.5|107208.5|8
1721273780000|2024-07-18 03:36:20|107259.2|107209.2|107258.8|107208.8|107259.9|107209.9|107256.2|107206.2|10
1721273790000|2024-07-18 03:36:30|107258.6|107208.6|107258.5|107208.5|107258.6|107208.6|107258.4|107208.4|3
1721273800000|2024-07-18 03:36:40|107259|107209|107258.1|107208.1|107259|107209|107258|107208|6
1721273810000|2024-07-18 03:36:50|107258.2|107208.2|107259|107209|107259|107209|107258.1|107208.1|5
1721273820000|2024-07-18 03:37:00|107259.1|107209.1|107258.3|107208.3|107259.1|107209.1|107258.3|107208.3|4
1721273830000|2024-07-18 03:37:10|107258.6|107208.6|107258.3|107208.3|107258.6|107208.6|107257.3|107207.3|6
1721273840000|2024-07-18 03:37:20|107258.4|107208.4|107258.7|107208.7|107258.8|107208.8|107258.4|107208.4|4
1721273850000|2024-07-18 03:37:30|107259.8|107209.8|107260.3|107210.3|107260.6|107210.6|107259.1|107209.1|11
1721273860000|2024-07-18 03:37:40|107260.1|107210.1|107260.9|107210.9|107262.2|107212.2|107260|107210|10
1721273870000|2024-07-18 03:37:50|107261.4|107211.4|107262.9|107212.9|107263.2|107213.2|107261.4|107211.4|8
1721273880000|2024-07-18 03:38:00|107263|107213|107262.7|107212.7|107263|107213|107262.7|107212.7|4
1721273890000|2024-07-18 03:38:10|107262.1|107212.1|107258|107208|107262.1|107212.1|107256.9|107206.9|14
1721273900000|2024-07-18 03:38:20|107258.1|107208.1|107259.3|107209.3|107259.3|107209.3|107258.1|107208.1|5
1721273910000|2024-07-18 03:38:30|107259.6|107209.6|107259.5|107209.5|107259.6|107209.6|107259.5|107209.5|2
1721273920000|2024-07-18 03:38:40|107259.3|107209.3|107259.1|107209.1|107260.1|107210.1|107259.1|107209.1|5
1721273930000|2024-07-18 03:38:50|107259.3|107209.3|107260.2|107210.2|107260.2|107210.2|107259.1|107209.1|6
1721273940000|2024-07-18 03:39:00|107259.8|107209.8|107260.8|107210.8|107260.8|107210.8|107259.8|107209.8|4
1721273950000|2024-07-18 03:39:10|107261|107211|107261.2|107211.2|107261.2|107211.2|107261|107211|3
1721273960000|2024-07-18 03:39:20|107262|107212|107264.4|107214.4|107264.5|107214.5|107262|107212|9
1721273970000|2024-07-18 03:39:30|107264.5|107214.5|107264.8|107214.8|107264.8|107214.8|107264.4|107214.4|5
1721273980000|2024-07-18 03:39:40|107264.9|107214.9|107264.9|107214.9|107264.9|107214.9|107264.8|107214.8|3
1721273990000|2024-07-18 03:39:50|107265|107215|107264.3|107214.3|107265|107215|107264|107214|6
1721274000000|2024-07-18 03:40:00|107264.4|107214.4|107265|107215|107265.3|107215.3|107264.4|107214.4|6
1721274010000|2024-07-18 03:40:10|107265.1|107215.1|107264.4|107214.4|107265.1|107215.1|107264.4|107214.4|2
1721274020000|2024-07-18 03:40:20|107264.3|107214.3|107263.2|107213.2|107264.3|107214.3|107263.2|107213.2|5
1721274030000|2024-07-18 03:40:30|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|1
1721274040000|2024-07-18 03:40:40|107264.6|107214.6|107264.5|107214.5|107265.4|107215.4|107264.4|107214.4|7
1721274050000|2024-07-18 03:40:50|107264.2|107214.2|107264.3|107214.3|107264.3|107214.3|107264.2|107214.2|2
1721274060000|2024-07-18 03:41:00|107264.4|107214.4|107263.9|107213.9|107264.5|107214.5|107263.9|107213.9|4
1721274090000|2024-07-18 03:41:30|107264.6|107214.6|107263.8|107213.8|107264.7|107214.7|107263.8|107213.8|3
1721274100000|2024-07-18 03:41:40|107264.7|107214.7|107264.8|107214.8|107264.8|107214.8|107264.7|107214.7|2
1721274110000|2024-07-18 03:41:50|107264.9|107214.9|107269.5|107219.5|107269.5|107219.5|107264.9|107214.9|8
1721274120000|2024-07-18 03:42:00|107268.4|107218.4|107266.2|107216.2|107268.4|107218.4|107266.2|107216.2|5
1721274130000|2024-07-18 03:42:10|107266|107216|107265.5|107215.5|107266|107216|107265.5|107215.5|3
1721274140000|2024-07-18 03:42:20|107265.6|107215.6|107265.4|107215.4|107265.6|107215.6|107265.4|107215.4|2
1721274150000|2024-07-18 03:42:30|107264.9|107214.9|107263.6|107213.6|107264.9|107214.9|107263.3|107213.3|3
1721274170000|2024-07-18 03:42:50|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|1
1721274180000|2024-07-18 03:43:00|107264.3|107214.3|107264.9|107214.9|107265.1|107215.1|107264.2|107214.2|4
1721274190000|2024-07-18 03:43:10|107265|107215|107264.8|107214.8|107265|107215|107264.1|107214.1|7
1721274200000|2024-07-18 03:43:20|107264.7|107214.7|107264.2|107214.2|107264.7|107214.7|107263.7|107213.7|5
1721274210000|2024-07-18 03:43:30|107264.3|107214.3|107264.8|107214.8|107264.8|107214.8|107264.3|107214.3|4
1721274220000|2024-07-18 03:43:40|107265.1|107215.1|107265.1|107215.1|107265.1|107215.1|107265.1|107215.1|1
1721274230000|2024-07-18 03:43:50|107265.4|107215.4|107265.5|107215.5|107265.5|107215.5|107265.3|107215.3|3
1721274240000|2024-07-18 03:44:00|107265.2|107215.2|107268.2|107218.2|107269.5|107219.5|107263.5|107213.5|13
1721274250000|2024-07-18 03:44:10|107268.9|107218.9|107268.7|107218.7|107268.9|107218.9|107268.7|107218.7|2
1721274260000|2024-07-18 03:44:20|107268.4|107218.4|107267.3|107217.3|107268.4|107218.4|107267.1|107217.1|5
1721274270000|2024-07-18 03:44:30|107267|107217|107266.7|107216.7|107267.2|107217.2|107266.7|107216.7|6
1721274280000|2024-07-18 03:44:40|107266.6|107216.6|107266.8|107216.8|107266.8|107216.8|107266.6|107216.6|3
1721274290000|2024-07-18 03:44:50|107266.9|107216.9|107268.1|107218.1|107268.1|107218.1|107266.9|107216.9|4
1721274300000|2024-07-18 03:45:00|107268.4|107218.4|107268.4|107218.4|107268.4|107218.4|107268.3|107218.3|3
1721274310000|2024-07-18 03:45:10|107268.7|107218.7|107270.5|107220.5|107272.2|107222.2|107268.7|107218.7|8
1721274320000|2024-07-18 03:45:20|107270.6|107220.6|107272.6|107222.6|107272.6|107222.6|107269.3|107219.3|10
1721274330000|2024-07-18 03:45:30|107272.8|107222.8|107272.3|107222.3|107272.8|107222.8|107272.3|107222.3|5
1721274340000|2024-07-18 03:45:40|107272.1|107222.1|107271.9|107221.9|107272.1|107222.1|107271.9|107221.9|3
1721274350000|2024-07-18 03:45:50|107271.8|107221.8|107270.2|107220.2|107271.8|107221.8|107267.9|107217.9|8
1721274360000|2024-07-18 03:46:00|107269.8|107219.8|107269.4|107219.4|107270|107220|107269.2|107219.2|8
1721274380000|2024-07-18 03:46:20|107269.3|107219.3|107269.5|107219.5|107269.7|107219.7|107269.2|107219.2|8
1721274390000|2024-07-18 03:46:30|107269.7|107219.7|107270.1|107220.1|107270.1|107220.1|107269.7|107219.7|4
1721274400000|2024-07-18 03:46:40|107270.2|107220.2|107270.4|107220.4|107270.4|107220.4|107270.2|107220.2|3
1721274410000|2024-07-18 03:46:50|107270.2|107220.2|107268.9|107218.9|107270.3|107220.3|107268.9|107218.9|6
1721274420000|2024-07-18 03:47:00|107268.8|107218.8|107268.7|107218.7|107268.8|107218.8|107268.7|107218.7|2
1721274430000|2024-07-18 03:47:10|107268.8|107218.8|107269.1|107219.1|107269.1|107219.1|107268.3|107218.3|7
1721274440000|2024-07-18 03:47:20|107268.6|107218.6|107267.9|107217.9|107269.1|107219.1|107267.9|107217.9|5
1721274450000|2024-07-18 03:47:30|107267.8|107217.8|107276.7|107226.7|107276.7|107226.7|107267.3|107217.3|11
1721274460000|2024-07-18 03:47:40|107277|107227|107275.9|107225.9|107278.7|107228.7|107275.9|107225.9|11
1721274470000|2024-07-18 03:47:50|107274.9|107224.9|107274.7|107224.7|107276.5|107226.5|107272|107222|10
1721274480000|2024-07-18 03:48:00|107275.1|107225.1|107274.9|107224.9|107278.4|107228.4|107274.3|107224.3|18
1721274490000|2024-07-18 03:48:10|107275.1|107225.1|107276.6|107226.6|107277.7|107227.7|107273.7|107223.7|8
1721274500000|2024-07-18 03:48:20|107276.8|107226.8|107278.8|107228.8|107280|107230|107276.8|107226.8|9
1721274510000|2024-07-18 03:48:30|107279|107229|107276|107226|107279.5|107229.5|107276|107226|4
1721274520000|2024-07-18 03:48:40|107279.8|107229.8|107279|107229|107279.9|107229.9|107279|107229|5
1721274530000|2024-07-18 03:48:50|107278.7|107228.7|107278.6|107228.6|107278.7|107228.7|107278.6|107228.6|2
1721274540000|2024-07-18 03:49:00|107278.7|107228.7|107277.5|107227.5|107278.7|107228.7|107277.4|107227.4|6
1721274550000|2024-07-18 03:49:10|107277.7|107227.7|107277.4|107227.4|107277.7|107227.7|107277.1|107227.1|4
1721274560000|2024-07-18 03:49:20|107277.3|107227.3|107277.1|107227.1|107278.5|107228.5|107276.9|107226.9|7
1721274570000|2024-07-18 03:49:30|107277.4|107227.4|107278.4|107228.4|107279.4|107229.4|107277.4|107227.4|9
1721274580000|2024-07-18 03:49:40|107278.1|107228.1|107277.6|107227.6|107278.1|107228.1|107277.6|107227.6|4
1721274590000|2024-07-18 03:49:50|107277.5|107227.5|107277.8|107227.8|107277.9|107227.9|107277.4|107227.4|9
1721274600000|2024-07-18 03:50:00|107278.1|107228.1|107277.8|107227.8|107278.3|107228.3|107277.8|107227.8|4
1721274610000|2024-07-18 03:50:10|107277.3|107227.3|107278.5|107228.5|107278.8|107228.8|107277.3|107227.3|11
1721274620000|2024-07-18 03:50:20|107278.6|107228.6|107278.7|107228.7|107278.7|107228.7|107278.5|107228.5|4
1721274630000|2024-07-18 03:50:30|107279|107229|107279.3|107229.3|107279.9|107229.9|107279|107229|7
1721274640000|2024-07-18 03:50:40|107279.8|107229.8|107279.6|107229.6|107280.5|107230.5|107276.9|107226.9|7
1721274650000|2024-07-18 03:50:50|107279.4|107229.4|107279.4|107229.4|107279.4|107229.4|107279.4|107229.4|1
1721274660000|2024-07-18 03:51:00|107279.5|107229.5|107278.8|107228.8|107279.5|107229.5|107278.8|107228.8|3
1721274670000|2024-07-18 03:51:10|107278.1|107228.1|107277.6|107227.6|107278.1|107228.1|107277.6|107227.6|3
1721274680000|2024-07-18 03:51:20|107277.5|107227.5|107277.8|107227.8|107278.9|107228.9|107277.4|107227.4|9
1721274690000|2024-07-18 03:51:30|107277.5|107227.5|107276.9|107226.9|107278.6|107228.6|107276.9|107226.9|10
1721274700000|2024-07-18 03:51:40|107276.7|107226.7|107276.7|107226.7|107276.7|107226.7|107276.7|107226.7|1
1721274710000|2024-07-18 03:51:50|107276.9|107226.9|107277|107227|107277|107227|107276.9|107226.9|2
1721274720000|2024-07-18 03:52:00|107277.1|107227.1|107277.7|107227.7|107277.7|107227.7|107275|107225|7
1721274730000|2024-07-18 03:52:10|107278|107228|107279.4|107229.4|107281.5|107231.5|107278|107228|9
1721274740000|2024-07-18 03:52:20|107279.7|107229.7|107277.3|107227.3|107280|107230|107277.2|107227.2|6
1721274750000|2024-07-18 03:52:30|107277.6|107227.6|107279.8|107229.8|107280.6|107230.6|107277.6|107227.6|8
1721274760000|2024-07-18 03:52:40|107279.7|107229.7|107280.2|107230.2|107281.2|107231.2|107277.4|107227.4|6
1721274770000|2024-07-18 03:52:50|107280.1|107230.1|107280.1|107230.1|107280.1|107230.1|107280.1|107230.1|1
1721274780000|2024-07-18 03:53:00|107280.2|107230.2|107280.7|107230.7|107280.7|107230.7|107279.8|107229.8|3
1721274790000|2024-07-18 03:53:10|107280.3|107230.3|107279.3|107229.3|107280.3|107230.3|107279.2|107229.2|7
1721274800000|2024-07-18 03:53:20|107276.7|107226.7|107280.8|107230.8|107281.6|107231.6|107276.7|107226.7|12
1721274810000|2024-07-18 03:53:30|107278.2|107228.2|107281.4|107231.4|107281.4|107231.4|107278.2|107228.2|6
1721274820000|2024-07-18 03:53:40|107281.3|107231.3|107281.3|107231.3|107281.4|107231.4|107281.3|107231.3|5
1721274830000|2024-07-18 03:53:50|107281.4|107231.4|107281|107231|107281.5|107231.5|107281|107231|3
1721274840000|2024-07-18 03:54:00|107281.1|107231.1|107280.5|107230.5|107281.1|107231.1|107280.5|107230.5|3
1721274850000|2024-07-18 03:54:10|107280|107230|107278|107228|107280|107230|107277.6|107227.6|13
1721274860000|2024-07-18 03:54:20|107278.2|107228.2|107278.5|107228.5|107278.5|107228.5|107278.1|107228.1|4
1721274870000|2024-07-18 03:54:30|107278.6|107228.6|107279.9|107229.9|107279.9|107229.9|107278.6|107228.6|6
1721274880000|2024-07-18 03:54:40|107280.3|107230.3|107280.8|107230.8|107280.8|107230.8|107280.3|107230.3|3
1721274890000|2024-07-18 03:54:50|107280.9|107230.9|107281.7|107231.7|107281.7|107231.7|107280.9|107230.9|4
1721274900000|2024-07-18 03:55:00|107281.6|107231.6|107281.9|107231.9|107281.9|107231.9|107281.4|107231.4|5
1721274910000|2024-07-18 03:55:10|107282.1|107232.1|107282.3|107232.3|107282.3|107232.3|107282.1|107232.1|2
1721274920000|2024-07-18 03:55:20|107282|107232|107282.1|107232.1|107282.1|107232.1|107282|107232|2
1721274930000|2024-07-18 03:55:30|107282|107232|107279.3|107229.3|107282|107232|107279.2|107229.2|3
1721274940000|2024-07-18 03:55:40|107279.2|107229.2|107281.8|107231.8|107281.8|107231.8|107279.2|107229.2|3
1721274950000|2024-07-18 03:55:50|107281.9|107231.9|107281.9|107231.9|107281.9|107231.9|107281.8|107231.8|3
1721274960000|2024-07-18 03:56:00|107281.7|107231.7|107281.6|107231.6|107281.7|107231.7|107281.6|107231.6|2
1721274970000|2024-07-18 03:56:10|107281.5|107231.5|107281.2|107231.2|107281.5|107231.5|107281.2|107231.2|5
1721274980000|2024-07-18 03:56:20|107281|107231|107281.6|107231.6|107281.6|107231.6|107281|107231|3
1721274990000|2024-07-18 03:56:30|107281.5|107231.5|107283|107233|107283|107233|107281.5|107231.5|5
1721275000000|2024-07-18 03:56:40|107283.8|107233.8|107282.8|107232.8|107284.2|107234.2|107282.8|107232.8|4
1721275010000|2024-07-18 03:56:50|107283|107233|107283|107233|107283.2|107233.2|107282.9|107232.9|5
1721275020000|2024-07-18 03:57:00|107283.2|107233.2|107285.4|107235.4|107285.4|107235.4|107283.2|107233.2|5
1721275030000|2024-07-18 03:57:10|107285.3|107235.3|107285.3|107235.3|107285.3|107235.3|107285.3|107235.3|1
1721275040000|2024-07-18 03:57:20|107285.4|107235.4|107285.4|107235.4|107285.4|107235.4|107285.4|107235.4|1
1721275050000|2024-07-18 03:57:30|107285.3|107235.3|107284.4|107234.4|107285.3|107235.3|107283.2|107233.2|9
1721275060000|2024-07-18 03:57:40|107284.5|107234.5|107284.7|107234.7|107284.7|107234.7|107284.5|107234.5|2
1721275070000|2024-07-18 03:57:50|107284.6|107234.6|107284.1|107234.1|107284.6|107234.6|107284.1|107234.1|4
1721275080000|2024-07-18 03:58:00|107284.3|107234.3|107284.9|107234.9|107284.9|107234.9|107284.1|107234.1|5
1721275090000|2024-07-18 03:58:10|107285|107235|107285|107235|107285|107235|107285|107235|1
1721275100000|2024-07-18 03:58:20|107285.8|107235.8|107286.9|107236.9|107287.6|107237.6|107283.2|107233.2|9
1721275110000|2024-07-18 03:58:30|107287.2|107237.2|107287.2|107237.2|107287.3|107237.3|107287.2|107237.2|3
1721275120000|2024-07-18 03:58:40|107287.3|107237.3|107287.4|107237.4|107287.5|107237.5|107287.3|107237.3|4
1721275130000|2024-07-18 03:58:50|107287.1|107237.1|107286.8|107236.8|107287.4|107237.4|107286.8|107236.8|4
1721275140000|2024-07-18 03:59:00|107287.2|107237.2|107288.7|107238.7|107289.8|107239.8|107287.2|107237.2|11
1721275150000|2024-07-18 03:59:10|107288.3|107238.3|107287.2|107237.2|107288.3|107238.3|107287.1|107237.1|5
1721275160000|2024-07-18 03:59:20|107286.9|107236.9|107286.9|107236.9|107286.9|107236.9|107286.9|107236.9|1
1721275170000|2024-07-18 03:59:30|107286.8|107236.8|107287.1|107237.1|107287.5|107237.5|107286.8|107236.8|8
1721275180000|2024-07-18 03:59:40|107287.5|107237.5|107287.1|107237.1|107287.5|107237.5|107287.1|107237.1|2
1721275190000|2024-07-18 03:59:50|107287.5|107237.5|107287.5|107237.5|107288.8|107238.8|107285.4|107235.4|8
1721275200000|2024-07-18 04:00:00|107287.6|107237.6|107287.3|107237.3|107287.8|107237.8|107285.6|107235.6|13
1721275210000|2024-07-18 04:00:10|107287.1|107237.1|107286.4|107236.4|107287.5|107237.5|107286.4|107236.4|4
1721275220000|2024-07-18 04:00:20|107289.1|107239.1|107287.4|107237.4|107289.1|107239.1|107287.4|107237.4|9
1721275230000|2024-07-18 04:00:30|107287.5|107237.5|107287.5|107237.5|107287.5|107237.5|107287.5|107237.5|1
1721275240000|2024-07-18 04:00:40|107287.7|107237.7|107288.7|107238.7|107290.1|107240.1|107287.7|107237.7|11
1721275250000|2024-07-18 04:00:50|107288.3|107238.3|107288|107238|107288.3|107238.3|107288|107238|3
1721275260000|2024-07-18 04:01:00|107288.1|107238.1|107289.7|107239.7|107289.7|107239.7|107288.1|107238.1|5
1721275270000|2024-07-18 04:01:10|107289.8|107239.8|107292|107242|107292.2|107242.2|107289.8|107239.8|10
1721275280000|2024-07-18 04:01:20|107291.6|107241.6|107290.7|107240.7|107291.6|107241.6|107290.7|107240.7|8
1721275290000|2024-07-18 04:01:30|107290.8|107240.8|107288.3|107238.3|107291.3|107241.3|107288.3|107238.3|9
1721275300000|2024-07-18 04:01:40|107288.2|107238.2|107284.5|107234.5|107289.5|107239.5|107284.5|107234.5|14
1721275310000|2024-07-18 04:01:50|107285.2|107235.2|107284.2|107234.2|107285.2|107235.2|107284.2|107234.2|7
1721275320000|2024-07-18 04:02:00|107284|107234|107283.3|107233.3|107284|107234|107283.3|107233.3|6
1721275330000|2024-07-18 04:02:10|107283.2|107233.2|107283.6|107233.6|107283.6|107233.6|107283.2|107233.2|2
1721275340000|2024-07-18 04:02:20|107283|107233|107281.7|107231.7|107283|107233|107280.7|107230.7|6
1721275350000|2024-07-18 04:02:30|107281.3|107231.3|107279.5|107229.5|107281.3|107231.3|107279.5|107229.5|5
1721275360000|2024-07-18 04:02:40|107279.4|107229.4|107281.6|107231.6|107281.6|107231.6|107279.3|107229.3|9
1721275370000|2024-07-18 04:02:50|107281.8|107231.8|107282|107232|107284.1|107234.1|107281.8|107231.8|11
1721275380000|2024-07-18 04:03:00|107282.3|107232.3|107282.4|107232.4|107282.4|107232.4|107282|107232|4
1721275390000|2024-07-18 04:03:10|107282.1|107232.1|107282.1|107232.1|107282.1|107232.1|107282.1|107232.1|1
1721275400000|2024-07-18 04:03:20|107282.2|107232.2|107281.3|107231.3|107282.6|107232.6|107280.6|107230.6|5
1721275410000|2024-07-18 04:03:30|107280.6|107230.6|107282.3|107232.3|107283.1|107233.1|107280.5|107230.5|8
1721275420000|2024-07-18 04:03:40|107282.5|107232.5|107285.4|107235.4|107285.5|107235.5|107282.5|107232.5|11
1721275430000|2024-07-18 04:03:50|107285.8|107235.8|107286|107236|107286|107236|107285.8|107235.8|3
1721275440000|2024-07-18 04:04:00|107286.1|107236.1|107286|107236|107286.1|107236.1|107286|107236|2
1721275450000|2024-07-18 04:04:10|107285.9|107235.9|107284.3|107234.3|107286.2|107236.2|107284.3|107234.3|6
1721275460000|2024-07-18 04:04:20|107283.4|107233.4|107290.1|107240.1|107291.4|107241.4|107283.4|107233.4|15
1721275470000|2024-07-18 04:04:30|107289.7|107239.7|107288.9|107238.9|107289.9|107239.9|107288.9|107238.9|5
1721275480000|2024-07-18 04:04:40|107289.9|107239.9|107290.9|107240.9|107291.2|107241.2|107288|107238|9
1721275490000|2024-07-18 04:04:50|107291.1|107241.1|107291.3|107241.3|107291.3|107241.3|107291.1|107241.1|2
1721275500000|2024-07-18 04:05:00|107291.7|107241.7|107292.4|107242.4|107292.8|107242.8|107291.7|107241.7|6
1721275510000|2024-07-18 04:05:10|107292.3|107242.3|107290.1|107240.1|107292.3|107242.3|107290.1|107240.1|10
1721275520000|2024-07-18 04:05:20|107290.4|107240.4|107289.9|107239.9|107290.4|107240.4|107289.9|107239.9|3
1721275530000|2024-07-18 04:05:30|107289.8|107239.8|107290.2|107240.2|107290.2|107240.2|107289.8|107239.8|4
1721275540000|2024-07-18 04:05:40|107290.3|107240.3|107290|107240|107290.3|107240.3|107290|107240|2
1721275550000|2024-07-18 04:05:50|107290.8|107240.8|107290.8|107240.8|107290.8|107240.8|107290.8|107240.8|1
1721275570000|2024-07-18 04:06:10|107291.2|107241.2|107294.7|107244.7|107295.7|107245.7|107291.2|107241.2|11
1721275580000|2024-07-18 04:06:20|107294.9|107244.9|107294.8|107244.8|107294.9|107244.9|107294.8|107244.8|2
1721275600000|2024-07-18 04:06:40|107294.5|107244.5|107292.7|107242.7|107294.5|107244.5|107292.7|107242.7|9
1721275610000|2024-07-18 04:06:50|107291.7|107241.7|107291.8|107241.8|107291.8|107241.8|107291.7|107241.7|2
1721275620000|2024-07-18 04:07:00|107291.9|107241.9|107291.9|107241.9|107291.9|107241.9|107291.9|107241.9|1
1721275630000|2024-07-18 04:07:10|107290.8|107240.8|107289.3|107239.3|107290.8|107240.8|107289.3|107239.3|2
1721275640000|2024-07-18 04:07:20|107290.4|107240.4|107293.2|107243.2|107294.7|107244.7|107290.2|107240.2|12
1721275650000|2024-07-18 04:07:30|107293.5|107243.5|107298|107248|107299.2|107249.2|107293.5|107243.5|16
1721275660000|2024-07-18 04:07:40|107297.5|107247.5|107296.4|107246.4|107298|107248|107296.4|107246.4|9
1721275670000|2024-07-18 04:07:50|107296.3|107246.3|107296|107246|107296.3|107246.3|107296|107246|3
1721275680000|2024-07-18 04:08:00|107295.9|107245.9|107296.4|107246.4|107296.4|107246.4|107295.8|107245.8|3
1721275690000|2024-07-18 04:08:10|107293.4|107243.4|107290.3|107240.3|107293.4|107243.4|107290.3|107240.3|12
1721275700000|2024-07-18 04:08:20|107290.2|107240.2|107289.7|107239.7|107291|107241|107287.3|107237.3|10
1721275710000|2024-07-18 04:08:30|107289.9|107239.9|107289.8|107239.8|107290.2|107240.2|107288.7|107238.7|10
1721275720000|2024-07-18 04:08:40|107289.9|107239.9|107288.4|107238.4|107289.9|107239.9|107288.4|107238.4|4
1721275730000|2024-07-18 04:08:50|107288.3|107238.3|107288.1|107238.1|107288.3|107238.3|107287|107237|4
1721275740000|2024-07-18 04:09:00|107288.2|107238.2|107287.2|107237.2|107288.2|107238.2|107287|107237|3
1721275750000|2024-07-18 04:09:10|107288.7|107238.7|107289.2|107239.2|107289.2|107239.2|107288.7|107238.7|3
1721275760000|2024-07-18 04:09:20|107289.3|107239.3|107290|107240|107290|107240|107289.2|107239.2|3
1721275770000|2024-07-18 04:09:30|107291.3|107241.3|107291.5|107241.5|107291.5|107241.5|107291.3|107241.3|3
1721275780000|2024-07-18 04:09:40|107289.6|107239.6|107289.4|107239.4|107289.6|107239.6|107289.4|107239.4|3
1721275790000|2024-07-18 04:09:50|107289.1|107239.1|107288.8|107238.8|107289.1|107239.1|107288.8|107238.8|4
1721275800000|2024-07-18 04:10:00|107290.1|107240.1|107289|107239|107291.4|107241.4|107289|107239|9
1721275810000|2024-07-18 04:10:10|107288.9|107238.9|107289.9|107239.9|107291.4|107241.4|107286.5|107236.5|9
1721275820000|2024-07-18 04:10:20|107289.6|107239.6|107289.3|107239.3|107289.6|107239.6|107289.3|107239.3|4
1721275830000|2024-07-18 04:10:30|107289.6|107239.6|107290.9|107240.9|107291.2|107241.2|107289.6|107239.6|9
1721275840000|2024-07-18 04:10:40|107291.1|107241.1|107288.9|107238.9|107291.8|107241.8|107288|107238|10
1721275850000|2024-07-18 04:10:50|107289.1|107239.1|107288.6|107238.6|107289.1|107239.1|107288.6|107238.6|8
1721275860000|2024-07-18 04:11:00|107288.8|107238.8|107289.8|107239.8|107289.9|107239.9|107288.8|107238.8|4
1721275870000|2024-07-18 04:11:10|107290.1|107240.1|107290.5|107240.5|107290.5|107240.5|107290|107240|4
1721275880000|2024-07-18 04:11:20|107289.5|107239.5|107290.5|107240.5|107290.5|107240.5|107289.5|107239.5|4
1721275890000|2024-07-18 04:11:30|107290.4|107240.4|107290.4|107240.4|107290.4|107240.4|107290.4|107240.4|1
1721275900000|2024-07-18 04:11:40|107288.8|107238.8|107288.8|107238.8|107288.8|107238.8|107288.8|107238.8|1
1721275910000|2024-07-18 04:11:50|107288.6|107238.6|107288.6|107238.6|107289.8|107239.8|107288.3|107238.3|12
1721275920000|2024-07-18 04:12:00|107288.4|107238.4|107288.6|107238.6|107289|107239|107285.3|107235.3|8
1721275930000|2024-07-18 04:12:10|107288.5|107238.5|107288.6|107238.6|107288.6|107238.6|107288.5|107238.5|2
1721275940000|2024-07-18 04:12:20|107288.7|107238.7|107289|107239|107289|107239|107288.7|107238.7|3
1721275950000|2024-07-18 04:12:30|107289.2|107239.2|107288.8|107238.8|107289.7|107239.7|107288.8|107238.8|10
1721275960000|2024-07-18 04:12:40|107287.2|107237.2|107288.3|107238.3|107288.3|107238.3|107287.2|107237.2|2
1721275970000|2024-07-18 04:12:50|107288.5|107238.5|107288.8|107238.8|107288.9|107238.9|107288.5|107238.5|4
1721275980000|2024-07-18 04:13:00|107288.7|107238.7|107288.7|107238.7|107288.7|107238.7|107288.7|107238.7|1
1721275990000|2024-07-18 04:13:10|107288.8|107238.8|107289.4|107239.4|107289.6|107239.6|107288.8|107238.8|4
1721276000000|2024-07-18 04:13:20|107287.1|107237.1|107287|107237|107287.1|107237.1|107287|107237|2
1721276010000|2024-07-18 04:13:30|107287.1|107237.1|107287.2|107237.2|107287.2|107237.2|107287.1|107237.1|2
1721276020000|2024-07-18 04:13:40|107287.7|107237.7|107287.8|107237.8|107287.8|107237.8|107287.7|107237.7|2
1721276030000|2024-07-18 04:13:50|107289.8|107239.8|107289.5|107239.5|107289.8|107239.8|107289.5|107239.5|4
1721276040000|2024-07-18 04:14:00|107289.6|107239.6|107289.6|107239.6|107289.6|107239.6|107289.6|107239.6|1
1721276050000|2024-07-18 04:14:10|107289.7|107239.7|107290|107240|107290|107240|107289.7|107239.7|4
1721276060000|2024-07-18 04:14:20|107287.1|107237.1|107287.5|107237.5|107287.5|107237.5|107287.1|107237.1|3
1721276070000|2024-07-18 04:14:30|107288|107238|107288|107238|107288|107238|107288|107238|1
1721276080000|2024-07-18 04:14:40|107287.9|107237.9|107287.9|107237.9|107287.9|107237.9|107287.9|107237.9|1
1721276090000|2024-07-18 04:14:50|107287.8|107237.8|107287.8|107237.8|107287.8|107237.8|107287.8|107237.8|1
1721276100000|2024-07-18 04:15:00|107287.7|107237.7|107289.4|107239.4|107289.4|107239.4|107287.6|107237.6|6
1721276110000|2024-07-18 04:15:10|107289.2|107239.2|107289.3|107239.3|107289.3|107239.3|107289.2|107239.2|2
1721276120000|2024-07-18 04:15:20|107289.5|107239.5|107289.7|107239.7|107289.7|107239.7|107289.5|107239.5|2
1721276130000|2024-07-18 04:15:30|107289.6|107239.6|107289.9|107239.9|107289.9|107239.9|107289.6|107239.6|2
1721276150000|2024-07-18 04:15:50|107290|107240|107289.9|107239.9|107290|107240|107289.9|107239.9|2
1721276160000|2024-07-18 04:16:00|107287.5|107237.5|107287.5|107237.5|107287.5|107237.5|107287.5|107237.5|1
1721276170000|2024-07-18 04:16:10|107289.8|107239.8|107289.8|107239.8|107289.8|107239.8|107289.8|107239.8|1
1721276180000|2024-07-18 04:16:20|107289.7|107239.7|107289.3|107239.3|107289.7|107239.7|107289.3|107239.3|2
1721276200000|2024-07-18 04:16:40|107287.6|107237.6|107287.7|107237.7|107287.7|107237.7|107287.6|107237.6|2
1721276210000|2024-07-18 04:16:50|107287.6|107237.6|107288.9|107238.9|107288.9|107238.9|107287.6|107237.6|2
1721276220000|2024-07-18 04:17:00|107291.3|107241.3|107291.3|107241.3|107291.3|107241.3|107291.3|107241.3|1
1721276230000|2024-07-18 04:17:10|107291.4|107241.4|107291.4|107241.4|107291.4|107241.4|107291.4|107241.4|1
1721276240000|2024-07-18 04:17:20|107290.9|107240.9|107290.9|107240.9|107290.9|107240.9|107290.9|107240.9|1
1721276250000|2024-07-18 04:17:30|107289.1|107239.1|107290.7|107240.7|107291.4|107241.4|107289.1|107239.1|7
1721276260000|2024-07-18 04:17:40|107290.8|107240.8|107290.9|107240.9|107291|107241|107290.8|107240.8|4
1721276270000|2024-07-18 04:17:50|107291.4|107241.4|107291.5|107241.5|107291.5|107241.5|107291.4|107241.4|2
1721276280000|2024-07-18 04:18:00|107291.6|107241.6|107291.5|107241.5|107291.6|107241.6|107291.5|107241.5|2
1721276290000|2024-07-18 04:18:10|107291.4|107241.4|107288.8|107238.8|107291.4|107241.4|107288.8|107238.8|3
1721276320000|2024-07-18 04:18:40|107288.9|107238.9|107289.1|107239.1|107289.1|107239.1|107288.9|107238.9|2
1721276330000|2024-07-18 04:18:50|107289.2|107239.2|107286.3|107236.3|107291|107241|107286.3|107236.3|11
1721276340000|2024-07-18 04:19:00|107286.1|107236.1|107285.8|107235.8|107287.5|107237.5|107285.8|107235.8|7
1721276350000|2024-07-18 04:19:10|107285.6|107235.6|107285.9|107235.9|107285.9|107235.9|107285.6|107235.6|2
1721276360000|2024-07-18 04:19:20|107285.7|107235.7|107283.9|107233.9|107285.7|107235.7|107281.5|107231.5|9
1721276370000|2024-07-18 04:19:30|107283.7|107233.7|107281.5|107231.5|107283.7|107233.7|107281.3|107231.3|8
1721276380000|2024-07-18 04:19:40|107281.7|107231.7|107280.1|107230.1|107281.9|107231.9|107280|107230|8
1721276390000|2024-07-18 04:19:50|107277.4|107227.4|107280.2|107230.2|107280.6|107230.6|107277.4|107227.4|7
1721276400000|2024-07-18 04:20:00|107280.3|107230.3|107278.6|107228.6|107280.3|107230.3|107278.6|107228.6|5
1721276410000|2024-07-18 04:20:10|107276.1|107226.1|107279.1|107229.1|107280.5|107230.5|107276.1|107226.1|11
1721276420000|2024-07-18 04:20:20|107279.5|107229.5|107278.5|107228.5|107280.9|107230.9|107278.2|107228.2|14
1721276430000|2024-07-18 04:20:30|107278.4|107228.4|107277.1|107227.1|107278.4|107228.4|107276.9|107226.9|7
1721276440000|2024-07-18 04:20:40|107277.2|107227.2|107277.2|107227.2|107277.2|107227.2|107277.2|107227.2|1
1721276450000|2024-07-18 04:20:50|107277.3|107227.3|107277.2|107227.2|107277.3|107227.3|107277.2|107227.2|2
1721276460000|2024-07-18 04:21:00|107278.3|107228.3|107275.8|107225.8|107278.3|107228.3|107275.8|107225.8|3
1721276470000|2024-07-18 04:21:10|107276.5|107226.5|107276|107226|107276.7|107226.7|107275.8|107225.8|5
1721276480000|2024-07-18 04:21:20|107277.6|107227.6|107276.8|107226.8|107277.6|107227.6|107276.8|107226.8|3
1721276490000|2024-07-18 04:21:30|107276.5|107226.5|107276.1|107226.1|107276.5|107226.5|107276.1|107226.1|2
1721276500000|2024-07-18 04:21:40|107276.2|107226.2|107276.2|107226.2|107276.2|107226.2|107276.2|107226.2|1
1721276510000|2024-07-18 04:21:50|107274.9|107224.9|107272.3|107222.3|107275.1|107225.1|107271.7|107221.7|15
1721276520000|2024-07-18 04:22:00|107272|107222|107271.6|107221.6|107272.1|107222.1|107271.6|107221.6|6
1721276530000|2024-07-18 04:22:10|107270.2|107220.2|107268.2|107218.2|107270.2|107220.2|107268.2|107218.2|6
1721276540000|2024-07-18 04:22:20|107268.3|107218.3|107268|107218|107268.5|107218.5|107267.9|107217.9|6
1721276550000|2024-07-18 04:22:30|107268.1|107218.1|107268.1|107218.1|107268.1|107218.1|107268.1|107218.1|1
1721276560000|2024-07-18 04:22:40|107268.5|107218.5|107257.8|107207.8|107268.5|107218.5|107257.4|107207.4|19
1721276570000|2024-07-18 04:22:50|107257.3|107207.3|107259.1|107209.1|107259.7|107209.7|107254.2|107204.2|20
1721276580000|2024-07-18 04:23:00|107258.9|107208.9|107257.7|107207.7|107260.1|107210.1|107257.2|107207.2|12
1721276590000|2024-07-18 04:23:10|107257.6|107207.6|107259.6|107209.6|107259.6|107209.6|107257.6|107207.6|7
1721276600000|2024-07-18 04:23:20|107259.4|107209.4|107258|107208|107259.4|107209.4|107257.8|107207.8|6
1721276610000|2024-07-18 04:23:30|107257.9|107207.9|107258|107208|107258|107208|107257.8|107207.8|3
1721276620000|2024-07-18 04:23:40|107258.2|107208.2|107257.9|107207.9|107258.2|107208.2|107257.9|107207.9|3
1721276630000|2024-07-18 04:23:50|107257.8|107207.8|107258.5|107208.5|107258.6|107208.6|107257.7|107207.7|6
1721276640000|2024-07-18 04:24:00|107258.4|107208.4|107258.5|107208.5|107258.7|107208.7|107258.4|107208.4|4
1721276650000|2024-07-18 04:24:10|107258.9|107208.9|107257.6|107207.6|107259.1|107209.1|107257.5|107207.5|8
1721276660000|2024-07-18 04:24:20|107257.5|107207.5|107257.8|107207.8|107257.9|107207.9|107257.5|107207.5|6
1721276670000|2024-07-18 04:24:30|107257.9|107207.9|107259|107209|107260.5|107210.5|107257.4|107207.4|11
1721276680000|2024-07-18 04:24:40|107259.1|107209.1|107262.8|107212.8|107262.8|107212.8|107259.1|107209.1|11
1721276690000|2024-07-18 04:24:50|107264.1|107214.1|107264.7|107214.7|107265|107215|107264.1|107214.1|5
1721276700000|2024-07-18 04:25:00|107265.7|107215.7|107266.1|107216.1|107268|107218|107265.7|107215.7|8
1721276710000|2024-07-18 04:25:10|107266.2|107216.2|107263.9|107213.9|107266.5|107216.5|107263.9|107213.9|14
1721276720000|2024-07-18 04:25:20|107263.8|107213.8|107263.9|107213.9|107263.9|107213.9|107263.8|107213.8|2
1721276730000|2024-07-18 04:25:30|107263.8|107213.8|107264.9|107214.9|107264.9|107214.9|107263.8|107213.8|4
1721276740000|2024-07-18 04:25:40|107264.6|107214.6|107264.8|107214.8|107265.6|107215.6|107264.6|107214.6|4
1721276750000|2024-07-18 04:25:50|107264.7|107214.7|107261.3|107211.3|107264.8|107214.8|107261.3|107211.3|15
1721276760000|2024-07-18 04:26:00|107261|107211|107261|107211|107261|107211|107260.9|107210.9|3
1721276770000|2024-07-18 04:26:10|107260.9|107210.9|107261|107211|107261|107211|107260.9|107210.9|2
1721276780000|2024-07-18 04:26:20|107261.2|107211.2|107261.8|107211.8|107261.8|107211.8|107258.8|107208.8|4
1721276790000|2024-07-18 04:26:30|107261.9|107211.9|107262.4|107212.4|107262.4|107212.4|107261.9|107211.9|4
1721276800000|2024-07-18 04:26:40|107262.5|107212.5|107262|107212|107262.5|107212.5|107262|107212|2
1721276820000|2024-07-18 04:27:00|107259.8|107209.8|107265.4|107215.4|107265.4|107215.4|107259.7|107209.7|8
1721276830000|2024-07-18 04:27:10|107265.6|107215.6|107268.8|107218.8|107268.8|107218.8|107265|107215|10
1721276840000|2024-07-18 04:27:20|107268.4|107218.4|107268.9|107218.9|107270.3|107220.3|107268.4|107218.4|9
1721276850000|2024-07-18 04:27:30|107269.1|107219.1|107268.7|107218.7|107269.1|107219.1|107268.7|107218.7|4
1721276860000|2024-07-18 04:27:40|107268.8|107218.8|107268.8|107218.8|107268.8|107218.8|107268.8|107218.8|1
1721276870000|2024-07-18 04:27:50|107268.6|107218.6|107268.3|107218.3|107268.6|107218.6|107268.2|107218.2|4
1721276880000|2024-07-18 04:28:00|107268.1|107218.1|107268.7|107218.7|107269.1|107219.1|107268.1|107218.1|11
1721276890000|2024-07-18 04:28:10|107268.6|107218.6|107268.7|107218.7|107268.9|107218.9|107268.6|107218.6|7
1721276900000|2024-07-18 04:28:20|107268.8|107218.8|107272.2|107222.2|107275|107225|107267.9|107217.9|13
1721276910000|2024-07-18 04:28:30|107272.5|107222.5|107277.9|107227.9|107279.3|107229.3|107272.5|107222.5|16
1721276920000|2024-07-18 04:28:40|107278.1|107228.1|107277.8|107227.8|107278.3|107228.3|107277.7|107227.7|12
1721276930000|2024-07-18 04:28:50|107278|107228|107278|107228|107278.1|107228.1|107277.8|107227.8|10
1721276940000|2024-07-18 04:29:00|107278.2|107228.2|107282|107232|107283|107233|107278|107228|17
1721276950000|2024-07-18 04:29:10|107281.7|107231.7|107281.5|107231.5|107281.7|107231.7|107281.5|107231.5|3
1721276960000|2024-07-18 04:29:20|107279.3|107229.3|107280.8|107230.8|107282.1|107232.1|107279.3|107229.3|7
1721276970000|2024-07-18 04:29:30|107281|107231|107280.3|107230.3|107281.2|107231.2|107279.5|107229.5|10
1721276980000|2024-07-18 04:29:40|107280.7|107230.7|107282|107232|107282.8|107232.8|107280.7|107230.7|6
1721276990000|2024-07-18 04:29:50|107281.7|107231.7|107279.7|107229.7|107281.8|107231.8|107279.4|107229.4|9
1721277000000|2024-07-18 04:30:00|107279.8|107229.8|107280.3|107230.3|107281.1|107231.1|107278.7|107228.7|10
1721277010000|2024-07-18 04:30:10|107280.2|107230.2|107280.6|107230.6|107280.8|107230.8|107277.9|107227.9|11
1721277020000|2024-07-18 04:30:20|107280.5|107230.5|107280.7|107230.7|107281|107231|107278|107228|7
1721277030000|2024-07-18 04:30:30|107280.8|107230.8|107280.7|107230.7|107281.3|107231.3|107279.5|107229.5|10
1721277040000|2024-07-18 04:30:40|107280.2|107230.2|107281.7|107231.7|107282.8|107232.8|107280.2|107230.2|9
1721277050000|2024-07-18 04:30:50|107281.5|107231.5|107278.6|107228.6|107281.5|107231.5|107278.6|107228.6|8
1721277060000|2024-07-18 04:31:00|107277.6|107227.6|107276.6|107226.6|107277.6|107227.6|107276.4|107226.4|6
1721277070000|2024-07-18 04:31:10|107276.5|107226.5|107279.2|107229.2|107279.9|107229.9|107276.5|107226.5|13
1721277080000|2024-07-18 04:31:20|107279|107229|107279.5|107229.5|107281.3|107231.3|107276.5|107226.5|9
1721277090000|2024-07-18 04:31:30|107279.7|107229.7|107280.1|107230.1|107280.1|107230.1|107279.5|107229.5|8
1721277100000|2024-07-18 04:31:40|107277.1|107227.1|107279.7|107229.7|107280.9|107230.9|107277.1|107227.1|9
1721277110000|2024-07-18 04:31:50|107277.1|107227.1|107280|107230|107281.6|107231.6|107277.1|107227.1|5
1721277120000|2024-07-18 04:32:00|107279.9|107229.9|107280|107230|107280|107230|107279.6|107229.6|3
1721277140000|2024-07-18 04:32:20|107279.8|107229.8|107280.5|107230.5|107280.5|107230.5|107279.8|107229.8|2
1721277150000|2024-07-18 04:32:30|107280.4|107230.4|107277.5|107227.5|107280.4|107230.4|107277.5|107227.5|4
1721277160000|2024-07-18 04:32:40|107277.6|107227.6|107277.3|107227.3|107277.6|107227.6|107277.2|107227.2|3
1721277170000|2024-07-18 04:32:50|107277.2|107227.2|107282.7|107232.7|107282.7|107232.7|107277.2|107227.2|11
1721277180000|2024-07-18 04:33:00|107282.6|107232.6|107283|107233|107284.2|107234.2|107282.6|107232.6|7
1721277200000|2024-07-18 04:33:20|107283.3|107233.3|107285.1|107235.1|107285.1|107235.1|107283.3|107233.3|3
1721277210000|2024-07-18 04:33:30|107285.2|107235.2|107287.3|107237.3|107287.3|107237.3|107285.2|107235.2|6
1721277220000|2024-07-18 04:33:40|107286.7|107236.7|107286.7|107236.7|107286.9|107236.9|107286.4|107236.4|6
1721277230000|2024-07-18 04:33:50|107286.8|107236.8|107286.9|107236.9|107286.9|107236.9|107286.8|107236.8|2
1721277240000|2024-07-18 04:34:00|107285.6|107235.6|107284.9|107234.9|107285.6|107235.6|107284.9|107234.9|3
1721277250000|2024-07-18 04:34:10|107285.1|107235.1|107283.7|107233.7|107285.1|107235.1|107283.7|107233.7|7
1721277260000|2024-07-18 04:34:20|107283.6|107233.6|107281.2|107231.2|107283.6|107233.6|107281.2|107231.2|8
1721277270000|2024-07-18 04:34:30|107280|107230|107278.1|107228.1|107280|107230|107278.1|107228.1|6
1721277280000|2024-07-18 04:34:40|107278|107228|107277.2|107227.2|107278|107228|107276.7|107226.7|7
1721277290000|2024-07-18 04:34:50|107277.1|107227.1|107277.3|107227.3|107278.5|107228.5|107277.1|107227.1|12
1721277300000|2024-07-18 04:35:00|107277.4|107227.4|107277.9|107227.9|107279.4|107229.4|107274.9|107224.9|6
1721277310000|2024-07-18 04:35:10|107277.6|107227.6|107277.6|107227.6|107277.7|107227.7|107277.6|107227.6|3
1721277320000|2024-07-18 04:35:20|107277.7|107227.7|107276.5|107226.5|107277.7|107227.7|107276.5|107226.5|4
1721277330000|2024-07-18 04:35:30|107276.7|107226.7|107276.6|107226.6|107276.7|107226.7|107276.6|107226.6|2
1721277340000|2024-07-18 04:35:40|107274.6|107224.6|107274.6|107224.6|107274.6|107224.6|107274.6|107224.6|1
1721277350000|2024-07-18 04:35:50|107274.7|107224.7|107278.7|107228.7|107278.7|107228.7|107274.7|107224.7|4
1721277360000|2024-07-18 04:36:00|107278.4|107228.4|107278|107228|107278.4|107228.4|107278|107228|4
1721277370000|2024-07-18 04:36:10|107278.1|107228.1|107277.2|107227.2|107278.1|107228.1|107277.2|107227.2|6
1721277380000|2024-07-18 04:36:20|107277|107227|107276.8|107226.8|107277.1|107227.1|107276.1|107226.1|6
1721277390000|2024-07-18 04:36:30|107276.7|107226.7|107276.8|107226.8|107276.8|107226.8|107276.7|107226.7|2
1721277410000|2024-07-18 04:36:50|107278.1|107228.1|107275.7|107225.7|107278.1|107228.1|107275.1|107225.1|5
1721277420000|2024-07-18 04:37:00|107276|107226|107278.5|107228.5|107278.8|107228.8|107276|107226|7
1721277430000|2024-07-18 04:37:10|107277.6|107227.6|107277.5|107227.5|107277.6|107227.6|107277.5|107227.5|2
1721277440000|2024-07-18 04:37:20|107277.6|107227.6|107277.7|107227.7|107277.7|107227.7|107277.6|107227.6|2
1721277450000|2024-07-18 04:37:30|107277.6|107227.6|107275.5|107225.5|107277.6|107227.6|107275.5|107225.5|2
1721277460000|2024-07-18 04:37:40|107275.7|107225.7|107276.9|107226.9|107276.9|107226.9|107274.5|107224.5|7
1721277470000|2024-07-18 04:37:50|107276.6|107226.6|107277.2|107227.2|107277.2|107227.2|107276.6|107226.6|4
1721277480000|2024-07-18 04:38:00|107277.1|107227.1|107277|107227|107277.1|107227.1|107277|107227|2
1721277490000|2024-07-18 04:38:10|107277.1|107227.1|107277.2|107227.2|107277.2|107227.2|107277.1|107227.1|2
1721277500000|2024-07-18 04:38:20|107277.7|107227.7|107276.7|107226.7|107278.6|107228.6|107276.3|107226.3|10
1721277510000|2024-07-18 04:38:30|107276.5|107226.5|107276.5|107226.5|107276.5|107226.5|107276.4|107226.4|3
1721277520000|2024-07-18 04:38:40|107276.6|107226.6|107275.3|107225.3|107276.7|107226.7|107275.3|107225.3|5
1721277530000|2024-07-18 04:38:50|107275|107225|107274.8|107224.8|107275|107225|107274.8|107224.8|2
1721277540000|2024-07-18 04:39:00|107275|107225|107274.9|107224.9|107275|107225|107274.9|107224.9|2
1721277550000|2024-07-18 04:39:10|107275.3|107225.3|107275|107225|107275.4|107225.4|107275|107225|5
1721277560000|2024-07-18 04:39:20|107275.1|107225.1|107274.3|107224.3|107275.1|107225.1|107274.3|107224.3|2
1721277570000|2024-07-18 04:39:30|107274.4|107224.4|107274.8|107224.8|107274.8|107224.8|107274.4|107224.4|3
1721277580000|2024-07-18 04:39:40|107274.9|107224.9|107275|107225|107275|107225|107274.9|107224.9|2
1721277590000|2024-07-18 04:39:50|107274.9|107224.9|107276|107226|107276|107226|107274.9|107224.9|3
1721277600000|2024-07-18 04:40:00|107276.1|107226.1|107274.5|107224.5|107276.1|107226.1|107274.5|107224.5|4
1721277610000|2024-07-18 04:40:10|107274.1|107224.1|107273.1|107223.1|107274.1|107224.1|107273.1|107223.1|7
1721277620000|2024-07-18 04:40:20|107272.9|107222.9|107271.6|107221.6|107272.9|107222.9|107270|107220|10
1721277630000|2024-07-18 04:40:30|107271.4|107221.4|107269.7|107219.7|107271.4|107221.4|107269.7|107219.7|6
1721277640000|2024-07-18 04:40:40|107269.9|107219.9|107269.9|107219.9|107269.9|107219.9|107269.9|107219.9|1
1721277650000|2024-07-18 04:40:50|107270.1|107220.1|107270.3|107220.3|107270.3|107220.3|107269.4|107219.4|6
1721277660000|2024-07-18 04:41:00|107270.2|107220.2|107271.7|107221.7|107271.7|107221.7|107270.2|107220.2|2
1721277670000|2024-07-18 04:41:10|107271.2|107221.2|107271.4|107221.4|107271.4|107221.4|107271.2|107221.2|3
1721277680000|2024-07-18 04:41:20|107271.5|107221.5|107269.6|107219.6|107271.5|107221.5|107269.6|107219.6|2
1721277690000|2024-07-18 04:41:30|107269.5|107219.5|107269.8|107219.8|107269.8|107219.8|107269.5|107219.5|6
1721277700000|2024-07-18 04:41:40|107269.9|107219.9|107270.6|107220.6|107270.6|107220.6|107269.5|107219.5|9
1721277710000|2024-07-18 04:41:50|107270.5|107220.5|107278.5|107228.5|107278.5|107228.5|107270.3|107220.3|8
1721277720000|2024-07-18 04:42:00|107275.1|107225.1|107277.5|107227.5|107278.4|107228.4|107275.1|107225.1|9
1721277730000|2024-07-18 04:42:10|107277.6|107227.6|107277|107227|107279.1|107229.1|107276.8|107226.8|13
1721277740000|2024-07-18 04:42:20|107277.1|107227.1|107276.9|107226.9|107277.1|107227.1|107276.9|107226.9|4
1721277750000|2024-07-18 04:42:30|107276.8|107226.8|107284.5|107234.5|107285|107235|107276.8|107226.8|11
1721277760000|2024-07-18 04:42:40|107284.4|107234.4|107284.8|107234.8|107285.1|107235.1|107284.4|107234.4|5
1721277770000|2024-07-18 04:42:50|107284.7|107234.7|107290.8|107240.8|107291.1|107241.1|107284.4|107234.4|11
1721277780000|2024-07-18 04:43:00|107291|107241|107291|107241|107291.4|107241.4|107287.8|107237.8|9
1721277790000|2024-07-18 04:43:10|107290.8|107240.8|107290.9|107240.9|107290.9|107240.9|107290.5|107240.5|3
1721277800000|2024-07-18 04:43:20|107290.7|107240.7|107290.7|107240.7|107291|107241|107290.4|107240.4|6
1721277810000|2024-07-18 04:43:30|107290.3|107240.3|107290.8|107240.8|107290.9|107240.9|107290.3|107240.3|7
1721277820000|2024-07-18 04:43:40|107291.4|107241.4|107290.6|107240.6|107291.4|107241.4|107290.5|107240.5|7
1721277830000|2024-07-18 04:43:50|107290.5|107240.5|107291|107241|107291|107241|107290.3|107240.3|10
1721277840000|2024-07-18 04:44:00|107290.8|107240.8|107290.2|107240.2|107290.9|107240.9|107290.2|107240.2|10
1721277850000|2024-07-18 04:44:10|107290.3|107240.3|107290.8|107240.8|107290.8|107240.8|107290.3|107240.3|3
1721277860000|2024-07-18 04:44:20|107291.7|107241.7|107290.9|107240.9|107291.7|107241.7|107290.8|107240.8|6
1721277870000|2024-07-18 04:44:30|107290.2|107240.2|107283.3|107233.3|107290.2|107240.2|107283|107233|16
1721277880000|2024-07-18 04:44:40|107283.2|107233.2|107283.2|107233.2|107283.7|107233.7|107283.2|107233.2|5
1721277890000|2024-07-18 04:44:50|107282.9|107232.9|107283.3|107233.3|107283.3|107233.3|107282.9|107232.9|4
1721277900000|2024-07-18 04:45:00|107282.9|107232.9|107282.3|107232.3|107282.9|107232.9|107282.3|107232.3|3
1721277910000|2024-07-18 04:45:10|107282.1|107232.1|107282.5|107232.5|107282.5|107232.5|107282.1|107232.1|4
1721277920000|2024-07-18 04:45:20|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|1
1721277930000|2024-07-18 04:45:30|107283|107233|107284.3|107234.3|107284.3|107234.3|107283|107233|9
1721277940000|2024-07-18 04:45:40|107284.6|107234.6|107284.7|107234.7|107284.8|107234.8|107282.1|107232.1|8
1721277950000|2024-07-18 04:45:50|107284.6|107234.6|107283.9|107233.9|107284.6|107234.6|107283.9|107233.9|5
1721277960000|2024-07-18 04:46:00|107284|107234|107283.9|107233.9|107284.3|107234.3|107283.2|107233.2|10
1721277970000|2024-07-18 04:46:10|107284.2|107234.2|107284.1|107234.1|107284.4|107234.4|107283.7|107233.7|7
1721277980000|2024-07-18 04:46:20|107283.8|107233.8|107283.9|107233.9|107283.9|107233.9|107283.7|107233.7|5
1721277990000|2024-07-18 04:46:30|107283.8|107233.8|107284.1|107234.1|107284.1|107234.1|107283.7|107233.7|3
1721278000000|2024-07-18 04:46:40|107284.2|107234.2|107284.1|107234.1|107284.2|107234.2|107284.1|107234.1|2
1721278010000|2024-07-18 04:46:50|107284.4|107234.4|107284|107234|107284.4|107234.4|107284|107234|2
1721278020000|2024-07-18 04:47:00|107284.1|107234.1|107283.6|107233.6|107284.1|107234.1|107283.6|107233.6|4
1721278030000|2024-07-18 04:47:10|107283.5|107233.5|107283.8|107233.8|107283.8|107233.8|107283.5|107233.5|5
1721278040000|2024-07-18 04:47:20|107284|107234|107283.8|107233.8|107284.4|107234.4|107283.8|107233.8|5
1721278050000|2024-07-18 04:47:30|107283.7|107233.7|107283.7|107233.7|107283.7|107233.7|107283.7|107233.7|1
1721278060000|2024-07-18 04:47:40|107283.8|107233.8|107283.7|107233.7|107283.8|107233.8|107283.7|107233.7|2
1721278070000|2024-07-18 04:47:50|107283.8|107233.8|107284.1|107234.1|107284.1|107234.1|107281|107231|10
1721278080000|2024-07-18 04:48:00|107283.9|107233.9|107283|107233|107283.9|107233.9|107283|107233|4
1721278090000|2024-07-18 04:48:10|107282.6|107232.6|107280.9|107230.9|107283|107233|107280.5|107230.5|12
1721278100000|2024-07-18 04:48:20|107278.9|107228.9|107280.9|107230.9|107281.7|107231.7|107278.9|107228.9|7
1721278110000|2024-07-18 04:48:30|107281|107231|107281|107231|107281|107231|107280.9|107230.9|3
1721278120000|2024-07-18 04:48:40|107281.3|107231.3|107280.7|107230.7|107281.3|107231.3|107280.5|107230.5|4
1721278130000|2024-07-18 04:48:50|107278.1|107228.1|107280.8|107230.8|107281.8|107231.8|107278.1|107228.1|8
1721278140000|2024-07-18 04:49:00|107281.6|107231.6|107280.4|107230.4|107281.6|107231.6|107280.4|107230.4|6
1721278150000|2024-07-18 04:49:10|107281.2|107231.2|107283.4|107233.4|107283.4|107233.4|107280.6|107230.6|7
1721278160000|2024-07-18 04:49:20|107283|107233|107281.6|107231.6|107283|107233|107279.8|107229.8|12
1721278170000|2024-07-18 04:49:30|107281.5|107231.5|107281.5|107231.5|107281.5|107231.5|107281.5|107231.5|1
1721278180000|2024-07-18 04:49:40|107281.1|107231.1|107280|107230|107281.1|107231.1|107279.6|107229.6|9
1721278190000|2024-07-18 04:49:50|107279.5|107229.5|107280.6|107230.6|107281.1|107231.1|107279.3|107229.3|11
1721278200000|2024-07-18 04:50:00|107280.9|107230.9|107280.9|107230.9|107282.8|107232.8|107280.9|107230.9|11
1721278210000|2024-07-18 04:50:10|107280.6|107230.6|107284|107234|107284|107234|107280.6|107230.6|6
1721278220000|2024-07-18 04:50:20|107284.3|107234.3|107284.4|107234.4|107285|107235|107282.3|107232.3|8
1721278230000|2024-07-18 04:50:30|107284.3|107234.3|107283.2|107233.2|107284.4|107234.4|107283.2|107233.2|4
1721278240000|2024-07-18 04:50:40|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|1
1721278250000|2024-07-18 04:50:50|107282.7|107232.7|107281.4|107231.4|107282.7|107232.7|107281.4|107231.4|7
1721278260000|2024-07-18 04:51:00|107281.7|107231.7|107282.3|107232.3|107282.3|107232.3|107281.7|107231.7|3
1721278270000|2024-07-18 04:51:10|107282.2|107232.2|107282.7|107232.7|107282.8|107232.8|107282.2|107232.2|4
1721278280000|2024-07-18 04:51:20|107282.8|107232.8|107278.8|107228.8|107282.8|107232.8|107277.7|107227.7|9
1721278290000|2024-07-18 04:51:30|107278.6|107228.6|107278.6|107228.6|107279.1|107229.1|107276.7|107226.7|7
1721278300000|2024-07-18 04:51:40|107278.7|107228.7|107277.5|107227.5|107278.7|107228.7|107275.5|107225.5|13
1721278310000|2024-07-18 04:51:50|107277.2|107227.2|107276.5|107226.5|107277.2|107227.2|107276.5|107226.5|4
1721278320000|2024-07-18 04:52:00|107276.4|107226.4|107279.4|107229.4|107279.4|107229.4|107274.1|107224.1|10
1721278330000|2024-07-18 04:52:10|107279.1|107229.1|107279.7|107229.7|107280.1|107230.1|107279.1|107229.1|9
1721278340000|2024-07-18 04:52:20|107280.1|107230.1|107279.8|107229.8|107280.2|107230.2|107279.8|107229.8|6
1721278350000|2024-07-18 04:52:30|107277.5|107227.5|107279.8|107229.8|107280.4|107230.4|107277.5|107227.5|6
1721278360000|2024-07-18 04:52:40|107279.3|107229.3|107280.9|107230.9|107280.9|107230.9|107277.5|107227.5|7
1721278370000|2024-07-18 04:52:50|107280.8|107230.8|107281.8|107231.8|107281.8|107231.8|107279.1|107229.1|12
1721278380000|2024-07-18 04:53:00|107282.7|107232.7|107283.3|107233.3|107283.3|107233.3|107282.7|107232.7|3
1721278390000|2024-07-18 04:53:10|107283.1|107233.1|107282.8|107232.8|107283.1|107233.1|107282.8|107232.8|4
1721278400000|2024-07-18 04:53:20|107282.6|107232.6|107282.6|107232.6|107282.7|107232.7|107282.6|107232.6|3
1721278410000|2024-07-18 04:53:30|107281.7|107231.7|107285.4|107235.4|107285.4|107235.4|107281.7|107231.7|7
1721278420000|2024-07-18 04:53:40|107285|107235|107285.2|107235.2|107285.6|107235.6|107285|107235|6
1721278430000|2024-07-18 04:53:50|107282.8|107232.8|107284.5|107234.5|107287|107237|107282.8|107232.8|9
1721278440000|2024-07-18 04:54:00|107282.2|107232.2|107284.7|107234.7|107284.8|107234.8|107282.1|107232.1|7
1721278450000|2024-07-18 04:54:10|107284.8|107234.8|107285.3|107235.3|107285.3|107235.3|107284.7|107234.7|5
1721278460000|2024-07-18 04:54:20|107285.4|107235.4|107286.9|107236.9|107286.9|107236.9|107285.4|107235.4|3
1721278470000|2024-07-18 04:54:30|107286.8|107236.8|107287|107237|107287|107237|107286.8|107236.8|3
1721278480000|2024-07-18 04:54:40|107285.2|107235.2|107286.6|107236.6|107286.7|107236.7|107285.2|107235.2|3
1721278490000|2024-07-18 04:54:50|107286.4|107236.4|107286.7|107236.7|107286.7|107236.7|107286.4|107236.4|2
1721278500000|2024-07-18 04:55:00|107286.9|107236.9|107286.4|107236.4|107286.9|107236.9|107286.4|107236.4|6
1721278510000|2024-07-18 04:55:10|107286.5|107236.5|107286.6|107236.6|107286.6|107236.6|107286.5|107236.5|2
1721278520000|2024-07-18 04:55:20|107286.9|107236.9|107283.8|107233.8|107286.9|107236.9|107283.8|107233.8|5
1721278530000|2024-07-18 04:55:30|107283.1|107233.1|107282.2|107232.2|107283.1|107233.1|107282.2|107232.2|4
1721278540000|2024-07-18 04:55:40|107282.4|107232.4|107280.5|107230.5|107282.4|107232.4|107280.5|107230.5|7
1721278550000|2024-07-18 04:55:50|107284.3|107234.3|107283.7|107233.7|107285.2|107235.2|107283.3|107233.3|11
1721278560000|2024-07-18 04:56:00|107283.3|107233.3|107282.6|107232.6|107283.6|107233.6|107281.8|107231.8|12
1721278570000|2024-07-18 04:56:10|107282.7|107232.7|107286.3|107236.3|107286.3|107236.3|107282.7|107232.7|9
1721278580000|2024-07-18 04:56:20|107286|107236|107285.6|107235.6|107286|107236|107284.8|107234.8|7
1721278590000|2024-07-18 04:56:30|107286.4|107236.4|107285.5|107235.5|107287.1|107237.1|107285.4|107235.4|10
1721278600000|2024-07-18 04:56:40|107285.4|107235.4|107285|107235|107285.4|107235.4|107285|107235|3
1721278610000|2024-07-18 04:56:50|107284.9|107234.9|107285.6|107235.6|107286|107236|107284.6|107234.6|6
1721278620000|2024-07-18 04:57:00|107285.5|107235.5|107287|107237|107287|107237|107282.7|107232.7|8
1721278630000|2024-07-18 04:57:10|107289|107239|107287.1|107237.1|107289|107239|107286.6|107236.6|11
1721278640000|2024-07-18 04:57:20|107286.8|107236.8|107286.5|107236.5|107286.8|107236.8|107286.4|107236.4|4
1721278650000|2024-07-18 04:57:30|107287.4|107237.4|107285.1|107235.1|107287.4|107237.4|107285.1|107235.1|7
1721278660000|2024-07-18 04:57:40|107285.2|107235.2|107283.1|107233.1|107285.2|107235.2|107283.1|107233.1|8
1721278670000|2024-07-18 04:57:50|107283|107233|107283.1|107233.1|107283.1|107233.1|107283|107233|2
1721278680000|2024-07-18 04:58:00|107283.2|107233.2|107284.2|107234.2|107284.2|107234.2|107283.2|107233.2|3
1721278690000|2024-07-18 04:58:10|107283.3|107233.3|107285.7|107235.7|107285.7|107235.7|107283.3|107233.3|3
1721278700000|2024-07-18 04:58:20|107285.4|107235.4|107285.2|107235.2|107285.6|107235.6|107285.2|107235.2|4
1721278710000|2024-07-18 04:58:30|107285.1|107235.1|107285.8|107235.8|107285.8|107235.8|107285.1|107235.1|7
1721278720000|2024-07-18 04:58:40|107285.9|107235.9|107285.2|107235.2|107285.9|107235.9|107285.2|107235.2|4
1721278730000|2024-07-18 04:58:50|107281.6|107231.6|107282|107232|107282|107232|107281.6|107231.6|6
1721278740000|2024-07-18 04:59:00|107281.4|107231.4|107280.7|107230.7|107282.1|107232.1|107280.3|107230.3|9
1721278750000|2024-07-18 04:59:10|107281.4|107231.4|107284.1|107234.1|107284.1|107234.1|107281.4|107231.4|8
1721278760000|2024-07-18 04:59:20|107284.7|107234.7|107283|107233|107284.7|107234.7|107283|107233|5
1721278770000|2024-07-18 04:59:30|107283.1|107233.1|107283.7|107233.7|107284.5|107234.5|107283.1|107233.1|5
1721278780000|2024-07-18 04:59:40|107283.8|107233.8|107283.3|107233.3|107285|107235|107281.7|107231.7|11
1721278790000|2024-07-18 04:59:50|107283.6|107233.6|107283.7|107233.7|107283.7|107233.7|107283.6|107233.6|2
1721278800000|2024-07-18 05:00:00|107283.8|107233.8|107287.4|107237.4|107287.5|107237.5|107283.8|107233.8|12
1721278810000|2024-07-18 05:00:10|107287.3|107237.3|107288.7|107238.7|107288.9|107238.9|107287.3|107237.3|6
1721278820000|2024-07-18 05:00:20|107288.9|107238.9|107286.9|107236.9|107288.9|107238.9|107286.6|107236.6|8
1721278830000|2024-07-18 05:00:30|107287|107237|107284.2|107234.2|107287|107237|107284.2|107234.2|6
1721278840000|2024-07-18 05:00:40|107282.7|107232.7|107286.2|107236.2|107286.2|107236.2|107282.7|107232.7|4
1721278850000|2024-07-18 05:00:50|107285.8|107235.8|107288.5|107238.5|107288.5|107238.5|107285.8|107235.8|3
1721278860000|2024-07-18 05:01:00|107288.4|107238.4|107286.5|107236.5|107288.4|107238.4|107286.4|107236.4|5
1721278870000|2024-07-18 05:01:10|107286.4|107236.4|107284.5|107234.5|107286.5|107236.5|107284.5|107234.5|4
1721278880000|2024-07-18 05:01:20|107284.6|107234.6|107284.5|107234.5|107284.7|107234.7|107284.5|107234.5|3
1721278890000|2024-07-18 05:01:30|107284.6|107234.6|107285.3|107235.3|107285.4|107235.4|107284.6|107234.6|3
1721278900000|2024-07-18 05:01:40|107286.1|107236.1|107286.7|107236.7|107286.7|107236.7|107285|107235|3
1721278910000|2024-07-18 05:01:50|107286.8|107236.8|107286.6|107236.6|107286.8|107236.8|107286.6|107236.6|3
1721278920000|2024-07-18 05:02:00|107286.9|107236.9|107287|107237|107287|107237|107286.8|107236.8|4
1721278930000|2024-07-18 05:02:10|107286.9|107236.9|107285.4|107235.4|107286.9|107236.9|107285.1|107235.1|6
1721278940000|2024-07-18 05:02:20|107285.5|107235.5|107288.4|107238.4|107288.9|107238.9|107284.8|107234.8|11
1721278950000|2024-07-18 05:02:30|107288.7|107238.7|107289|107239|107289|107239|107288.2|107238.2|5
1721278960000|2024-07-18 05:02:40|107289.3|107239.3|107289.3|107239.3|107289.5|107239.5|107289.3|107239.3|4
1721278970000|2024-07-18 05:02:50|107288.9|107238.9|107286.9|107236.9|107288.9|107238.9|107286.8|107236.8|6
1721278980000|2024-07-18 05:03:00|107286.8|107236.8|107287.2|107237.2|107287.2|107237.2|107286.8|107236.8|3
1721278990000|2024-07-18 05:03:10|107287.5|107237.5|107287.6|107237.6|107287.6|107237.6|107287.5|107237.5|4
1721279000000|2024-07-18 05:03:20|107287.7|107237.7|107288.3|107238.3|107288.3|107238.3|107287.4|107237.4|4
1721279010000|2024-07-18 05:03:30|107288.4|107238.4|107288.4|107238.4|107288.5|107238.5|107288.3|107238.3|5
1721279020000|2024-07-18 05:03:40|107287.2|107237.2|107289.1|107239.1|107289.1|107239.1|107287.2|107237.2|6
1721279030000|2024-07-18 05:03:50|107289|107239|107289.6|107239.6|107289.6|107239.6|107287.9|107237.9|7
1721279040000|2024-07-18 05:04:00|107289.7|107239.7|107289.8|107239.8|107291.2|107241.2|107289.7|107239.7|9
1721279050000|2024-07-18 05:04:10|107289.9|107239.9|107289.8|107239.8|107289.9|107239.9|107289.8|107239.8|2
1721279060000|2024-07-18 05:04:20|107290|107240|107290.2|107240.2|107290.2|107240.2|107289.7|107239.7|5
1721279070000|2024-07-18 05:04:30|107290.3|107240.3|107288.2|107238.2|107290.4|107240.4|107288.2|107238.2|4
1721279080000|2024-07-18 05:04:40|107287.1|107237.1|107288.3|107238.3|107288.6|107238.6|107287.1|107237.1|5
1721279090000|2024-07-18 05:04:50|107288.4|107238.4|107290|107240|107290|107240|107288.1|107238.1|7
1721279100000|2024-07-18 05:05:00|107289|107239|107288.8|107238.8|107289|107239|107288.8|107238.8|3
1721279110000|2024-07-18 05:05:10|107287.1|107237.1|107286.9|107236.9|107287.1|107237.1|107286.9|107236.9|2
1721279120000|2024-07-18 05:05:20|107287|107237|107288.9|107238.9|107288.9|107238.9|107287|107237|9
1721279130000|2024-07-18 05:05:30|107290.3|107240.3|107289.9|107239.9|107290.9|107240.9|107289.9|107239.9|5
1721279140000|2024-07-18 05:05:40|107289.5|107239.5|107288.9|107238.9|107289.5|107239.5|107288.5|107238.5|7
1721279150000|2024-07-18 05:05:50|107289|107239|107288.7|107238.7|107289.1|107239.1|107288.7|107238.7|5
1721279160000|2024-07-18 05:06:00|107288.6|107238.6|107290.1|107240.1|107290.6|107240.6|107288.6|107238.6|9
1721279170000|2024-07-18 05:06:10|107291.1|107241.1|107291.1|107241.1|107291.1|107241.1|107291.1|107241.1|1
1721279180000|2024-07-18 05:06:20|107291|107241|107291.8|107241.8|107291.8|107241.8|107289.9|107239.9|11
1721279190000|2024-07-18 05:06:30|107291.7|107241.7|107291.8|107241.8|107291.8|107241.8|107291.7|107241.7|4
1721279200000|2024-07-18 05:06:40|107292.1|107242.1|107291.9|107241.9|107292.2|107242.2|107291.9|107241.9|3
1721279210000|2024-07-18 05:06:50|107291.6|107241.6|107289.8|107239.8|107291.6|107241.6|107289.8|107239.8|6
1721279220000|2024-07-18 05:07:00|107290|107240|107288.6|107238.6|107290|107240|107288.6|107238.6|7
1721279230000|2024-07-18 05:07:10|107288.4|107238.4|107288.7|107238.7|107289|107239|107288.4|107238.4|8
1721279240000|2024-07-18 05:07:20|107288.6|107238.6|107289.4|107239.4|107289.4|107239.4|107288.6|107238.6|2
1721279250000|2024-07-18 05:07:30|107289.5|107239.5|107289.3|107239.3|107289.8|107239.8|107289.3|107239.3|6
1721279260000|2024-07-18 05:07:40|107289.6|107239.6|107288.6|107238.6|107289.6|107239.6|107288.6|107238.6|6
1721279270000|2024-07-18 05:07:50|107288.7|107238.7|107287.9|107237.9|107288.7|107238.7|107287.7|107237.7|5
1721279280000|2024-07-18 05:08:00|107288.2|107238.2|107286|107236|107288.2|107238.2|107285.7|107235.7|5
1721279290000|2024-07-18 05:08:10|107286.1|107236.1|107285.6|107235.6|107286.1|107236.1|107285.6|107235.6|2
1721279300000|2024-07-18 05:08:20|107288|107238|107290|107240|107290|107240|107288|107238|6
1721279310000|2024-07-18 05:08:30|107290.4|107240.4|107291.3|107241.3|107291.3|107241.3|107290.4|107240.4|3
1721279320000|2024-07-18 05:08:40|107290.6|107240.6|107290.6|107240.6|107290.6|107240.6|107290.6|107240.6|1
1721279330000|2024-07-18 05:08:50|107290.7|107240.7|107290.2|107240.2|107291.1|107241.1|107290.2|107240.2|5
1721279340000|2024-07-18 05:09:00|107290.3|107240.3|107290.6|107240.6|107290.6|107240.6|107290.3|107240.3|4
1721279350000|2024-07-18 05:09:10|107291|107241|107293.1|107243.1|107295.5|107245.5|107291|107241|9
1721279360000|2024-07-18 05:09:20|107293.4|107243.4|107293.3|107243.3|107293.4|107243.4|107293.1|107243.1|3
1721279370000|2024-07-18 05:09:30|107293.1|107243.1|107293.2|107243.2|107293.4|107243.4|107293.1|107243.1|4
1721279380000|2024-07-18 05:09:40|107293.5|107243.5|107292.9|107242.9|107293.5|107243.5|107292.9|107242.9|4
1721279390000|2024-07-18 05:09:50|107292.8|107242.8|107291.3|107241.3|107292.8|107242.8|107291.3|107241.3|4
1721279400000|2024-07-18 05:10:00|107291.4|107241.4|107292.2|107242.2|107292.2|107242.2|107291.3|107241.3|5
1721279410000|2024-07-18 05:10:10|107292.5|107242.5|107295.2|107245.2|107295.4|107245.4|107292.5|107242.5|7
1721279420000|2024-07-18 05:10:20|107295.3|107245.3|107295.3|107245.3|107295.3|107245.3|107295.3|107245.3|1
1721279430000|2024-07-18 05:10:30|107296.1|107246.1|107296.1|107246.1|107296.1|107246.1|107296.1|107246.1|1
1721279440000|2024-07-18 05:10:40|107297.8|107247.8|107295.6|107245.6|107297.8|107247.8|107295.6|107245.6|3
1721279450000|2024-07-18 05:10:50|107295.5|107245.5|107295.9|107245.9|107297.8|107247.8|107295.5|107245.5|8
1721279460000|2024-07-18 05:11:00|107295.8|107245.8|107295.5|107245.5|107296.4|107246.4|107295.5|107245.5|6
1721279470000|2024-07-18 05:11:10|107295.8|107245.8|107293.9|107243.9|107296.2|107246.2|107293.2|107243.2|9
1721279480000|2024-07-18 05:11:20|107294.1|107244.1|107294.1|107244.1|107294.2|107244.2|107294.1|107244.1|3
1721279490000|2024-07-18 05:11:30|107294|107244|107293.1|107243.1|107294.2|107244.2|107293.1|107243.1|4
1721279500000|2024-07-18 05:11:40|107293|107243|107285.4|107235.4|107293|107243|107285.4|107235.4|11
1721279510000|2024-07-18 05:11:50|107285.2|107235.2|107285.2|107235.2|107285.2|107235.2|107285.2|107235.2|1
1721279520000|2024-07-18 05:12:00|107284.9|107234.9|107285.3|107235.3|107285.3|107235.3|107284.9|107234.9|3
1721279530000|2024-07-18 05:12:10|107285|107235|107285|107235|107285|107235|107285|107235|1
1721279540000|2024-07-18 05:12:20|107286.1|107236.1|107286.1|107236.1|107286.5|107236.5|107286.1|107236.1|3
1721279550000|2024-07-18 05:12:30|107285.7|107235.7|107284.9|107234.9|107285.7|107235.7|107284.9|107234.9|4
1721279560000|2024-07-18 05:12:40|107284.1|107234.1|107282.5|107232.5|107284.1|107234.1|107282.1|107232.1|7
1721279570000|2024-07-18 05:12:50|107282.1|107232.1|107282.2|107232.2|107282.2|107232.2|107282.1|107232.1|2
1721279580000|2024-07-18 05:13:00|107282.3|107232.3|107282.4|107232.4|107282.5|107232.5|107281.4|107231.4|12
1721279590000|2024-07-18 05:13:10|107283.1|107233.1|107285.3|107235.3|107285.4|107235.4|107283.1|107233.1|8
1721279600000|2024-07-18 05:13:20|107285.4|107235.4|107283.9|107233.9|107285.4|107235.4|107283.9|107233.9|6
1721279610000|2024-07-18 05:13:30|107284|107234|107283.4|107233.4|107284|107234|107283.4|107233.4|5
1721279620000|2024-07-18 05:13:40|107283.5|107233.5|107283.7|107233.7|107283.8|107233.8|107283.5|107233.5|5
1721279630000|2024-07-18 05:13:50|107284.2|107234.2|107283.9|107233.9|107284.2|107234.2|107283.9|107233.9|4
1721279640000|2024-07-18 05:14:00|107284|107234|107284.1|107234.1|107284.7|107234.7|107284|107234|3
1721279650000|2024-07-18 05:14:10|107283.5|107233.5|107284.5|107234.5|107284.6|107234.6|107283.5|107233.5|6
1721279660000|2024-07-18 05:14:20|107285.4|107235.4|107285.2|107235.2|107285.8|107235.8|107285.2|107235.2|4
1721279670000|2024-07-18 05:14:30|107285.7|107235.7|107284.4|107234.4|107285.7|107235.7|107284.3|107234.3|9
1721279680000|2024-07-18 05:14:40|107284.3|107234.3|107284.3|107234.3|107284.3|107234.3|107284.3|107234.3|1
1721279690000|2024-07-18 05:14:50|107284.5|107234.5|107284.4|107234.4|107284.6|107234.6|107284.3|107234.3|4
1721279700000|2024-07-18 05:15:00|107284.2|107234.2|107284.2|107234.2|107284.5|107234.5|107284.1|107234.1|4
1721279710000|2024-07-18 05:15:10|107284.1|107234.1|107284|107234|107284.2|107234.2|107283.6|107233.6|7
1721279720000|2024-07-18 05:15:20|107283.9|107233.9|107283.6|107233.6|107284.2|107234.2|107283.6|107233.6|4
1721279730000|2024-07-18 05:15:30|107283.5|107233.5|107283.3|107233.3|107283.5|107233.5|107283.3|107233.3|2
1721279740000|2024-07-18 05:15:40|107283.8|107233.8|107283.6|107233.6|107283.8|107233.8|107283.4|107233.4|7
1721279750000|2024-07-18 05:15:50|107283.3|107233.3|107281.4|107231.4|107283.3|107233.3|107281.4|107231.4|6
1721279760000|2024-07-18 05:16:00|107282|107232|107282.7|107232.7|107282.7|107232.7|107282|107232|4
1721279770000|2024-07-18 05:16:10|107281.9|107231.9|107281.9|107231.9|107282.1|107232.1|107281.9|107231.9|4
1721279780000|2024-07-18 05:16:20|107282|107232|107281.8|107231.8|107282.1|107232.1|107281.8|107231.8|4
1721279790000|2024-07-18 05:16:30|107281.6|107231.6|107282.6|107232.6|107282.6|107232.6|107281.6|107231.6|5
1721279800000|2024-07-18 05:16:40|107282.4|107232.4|107282.5|107232.5|107282.5|107232.5|107282.4|107232.4|2
1721279810000|2024-07-18 05:16:50|107282.3|107232.3|107282.3|107232.3|107282.3|107232.3|107282|107232|3
1721279820000|2024-07-18 05:17:00|107282.2|107232.2|107282.4|107232.4|107282.6|107232.6|107281.9|107231.9|6
1721279830000|2024-07-18 05:17:10|107282.5|107232.5|107282.4|107232.4|107282.8|107232.8|107282.4|107232.4|7
1721279840000|2024-07-18 05:17:20|107282.7|107232.7|107282.7|107232.7|107282.7|107232.7|107282.7|107232.7|1
1721279850000|2024-07-18 05:17:30|107282.9|107232.9|107282.9|107232.9|107282.9|107232.9|107282.9|107232.9|1
1721279860000|2024-07-18 05:17:40|107283|107233|107283|107233|107283|107233|107283|107233|1
1721279870000|2024-07-18 05:17:50|107283.3|107233.3|107285.1|107235.1|107285.1|107235.1|107283.3|107233.3|4
1721279880000|2024-07-18 05:18:00|107284.8|107234.8|107288.1|107238.1|107288.1|107238.1|107284.7|107234.7|7
1721279890000|2024-07-18 05:18:10|107288.2|107238.2|107289.7|107239.7|107289.7|107239.7|107288.2|107238.2|5
1721279900000|2024-07-18 05:18:20|107289.6|107239.6|107289.5|107239.5|107289.6|107239.6|107289.5|107239.5|2
1721279910000|2024-07-18 05:18:30|107289.4|107239.4|107289.4|107239.4|107289.4|107239.4|107289.4|107239.4|1
1721279920000|2024-07-18 05:18:40|107289.1|107239.1|107287.7|107237.7|107289.1|107239.1|107287.7|107237.7|4
1721279930000|2024-07-18 05:18:50|107287.3|107237.3|107287.9|107237.9|107288.4|107238.4|107287.3|107237.3|5
1721279940000|2024-07-18 05:19:00|107288|107238|107287.8|107237.8|107288.3|107238.3|107287.8|107237.8|5
1721279950000|2024-07-18 05:19:10|107287.9|107237.9|107286.8|107236.8|107288.2|107238.2|107286.8|107236.8|16
1721279960000|2024-07-18 05:19:20|107286.7|107236.7|107285.7|107235.7|107286.7|107236.7|107285.6|107235.6|5
1721279970000|2024-07-18 05:19:30|107285.5|107235.5|107286|107236|107286.4|107236.4|107285.5|107235.5|6
1721279980000|2024-07-18 05:19:40|107286.2|107236.2|107285.4|107235.4|107286.2|107236.2|107285.4|107235.4|4
1721279990000|2024-07-18 05:19:50|107285.5|107235.5|107285.3|107235.3|107285.5|107235.5|107285.3|107235.3|2
1721280000000|2024-07-18 05:20:00|107285.7|107235.7|107285.3|107235.3|107285.7|107235.7|107285.3|107235.3|4
1721280010000|2024-07-18 05:20:10|107284.4|107234.4|107283.4|107233.4|107284.4|107234.4|107283.4|107233.4|5
1721280020000|2024-07-18 05:20:20|107283.1|107233.1|107283.5|107233.5|107283.5|107233.5|107283.1|107233.1|3
1721280030000|2024-07-18 05:20:30|107284|107234|107282.3|107232.3|107284.5|107234.5|107281.6|107231.6|13
1721280040000|2024-07-18 05:20:40|107282.1|107232.1|107282.9|107232.9|107283.2|107233.2|107281.6|107231.6|7
1721280050000|2024-07-18 05:20:50|107283.1|107233.1|107283.5|107233.5|107283.5|107233.5|107283.1|107233.1|4
1721280060000|2024-07-18 05:21:00|107283.2|107233.2|107281.2|107231.2|107283.6|107233.6|107281.2|107231.2|9
1721280070000|2024-07-18 05:21:10|107281|107231|107281|107231|107281|107231|107281|107231|1
1721280080000|2024-07-18 05:21:20|107281.6|107231.6|107281.4|107231.4|107281.8|107231.8|107281.4|107231.4|5
1721280090000|2024-07-18 05:21:30|107280.5|107230.5|107280.1|107230.1|107280.7|107230.7|107280.1|107230.1|8
1721280100000|2024-07-18 05:21:40|107280|107230|107280.5|107230.5|107280.5|107230.5|107280|107230|2
1721280110000|2024-07-18 05:21:50|107280.6|107230.6|107280.7|107230.7|107280.7|107230.7|107280.6|107230.6|2
1721280120000|2024-07-18 05:22:00|107280|107230|107275.6|107225.6|107280|107230|107275.6|107225.6|12
1721280130000|2024-07-18 05:22:10|107275.4|107225.4|107271.2|107221.2|107275.4|107225.4|107271.1|107221.1|10
1721280140000|2024-07-18 05:22:20|107271.3|107221.3|107272.2|107222.2|107272.2|107222.2|107271.2|107221.2|8
1721280150000|2024-07-18 05:22:30|107272.3|107222.3|107272.2|107222.2|107272.3|107222.3|107271.6|107221.6|5
1721280160000|2024-07-18 05:22:40|107272.3|107222.3|107273.3|107223.3|107273.4|107223.4|107272.3|107222.3|7
1721280170000|2024-07-18 05:22:50|107273.4|107223.4|107273.8|107223.8|107273.9|107223.9|107272.9|107222.9|7
1721280180000|2024-07-18 05:23:00|107273.9|107223.9|107273.7|107223.7|107274.6|107224.6|107273.7|107223.7|10
1721280190000|2024-07-18 05:23:10|107273.6|107223.6|107270.1|107220.1|107273.6|107223.6|107270.1|107220.1|9
1721280200000|2024-07-18 05:23:20|107269.5|107219.5|107270.2|107220.2|107270.2|107220.2|107269.4|107219.4|7
1721280210000|2024-07-18 05:23:30|107270.4|107220.4|107271.1|107221.1|107271.1|107221.1|107270.2|107220.2|4
1721280220000|2024-07-18 05:23:40|107271.2|107221.2|107271.8|107221.8|107271.8|107221.8|107271.2|107221.2|4
1721280230000|2024-07-18 05:23:50|107271.7|107221.7|107271.1|107221.1|107271.7|107221.7|107271.1|107221.1|3
1721280240000|2024-07-18 05:24:00|107270.8|107220.8|107272.6|107222.6|107272.6|107222.6|107268.9|107218.9|10
1721280250000|2024-07-18 05:24:10|107272.2|107222.2|107275.4|107225.4|107276.1|107226.1|107272.2|107222.2|8
1721280260000|2024-07-18 05:24:20|107275.8|107225.8|107274.9|107224.9|107275.8|107225.8|107274.9|107224.9|3
1721280270000|2024-07-18 05:24:30|107275|107225|107274.8|107224.8|107275|107225|107274.6|107224.6|4
1721280280000|2024-07-18 05:24:40|107274.9|107224.9|107275.2|107225.2|107275.2|107225.2|107274.9|107224.9|2
1721280290000|2024-07-18 05:24:50|107275|107225|107271.3|107221.3|107275|107225|107271.3|107221.3|9
1721280300000|2024-07-18 05:25:00|107272|107222|107272.3|107222.3|107272.4|107222.4|107271.5|107221.5|4
1721280310000|2024-07-18 05:25:10|107273|107223|107272.8|107222.8|107273|107223|107272.6|107222.6|8
1721280320000|2024-07-18 05:25:20|107272.7|107222.7|107273.4|107223.4|107273.4|107223.4|107272.7|107222.7|3
1721280330000|2024-07-18 05:25:30|107273.5|107223.5|107271.6|107221.6|107273.8|107223.8|107271.6|107221.6|9
1721280340000|2024-07-18 05:25:40|107270.5|107220.5|107270.9|107220.9|107270.9|107220.9|107270.2|107220.2|6
1721280350000|2024-07-18 05:25:50|107271.1|107221.1|107271.5|107221.5|107271.8|107221.8|107271.1|107221.1|9
1721280360000|2024-07-18 05:26:00|107271.8|107221.8|107271.1|107221.1|107272.4|107222.4|107270.8|107220.8|10
1721280370000|2024-07-18 05:26:10|107271|107221|107271.3|107221.3|107273.6|107223.6|107270.6|107220.6|12
1721280380000|2024-07-18 05:26:20|107271.1|107221.1|107271.8|107221.8|107271.9|107221.9|107270.7|107220.7|8
1721280390000|2024-07-18 05:26:30|107272|107222|107272.6|107222.6|107272.6|107222.6|107271|107221|14
1721280400000|2024-07-18 05:26:40|107272.7|107222.7|107273.8|107223.8|107274.6|107224.6|107272.7|107222.7|9
1721280410000|2024-07-18 05:26:50|107273.9|107223.9|107273.5|107223.5|107274|107224|107273.5|107223.5|5
1721280420000|2024-07-18 05:27:00|107273.3|107223.3|107273.3|107223.3|107273.4|107223.4|107273.2|107223.2|4
1721280430000|2024-07-18 05:27:10|107273.5|107223.5|107277.4|107227.4|107278.3|107228.3|107273.3|107223.3|12
1721280440000|2024-07-18 05:27:20|107277.6|107227.6|107276.4|107226.4|107277.7|107227.7|107276.4|107226.4|7
1721280450000|2024-07-18 05:27:30|107276.2|107226.2|107276.4|107226.4|107276.4|107226.4|107276.1|107226.1|3
1721280460000|2024-07-18 05:27:40|107276.5|107226.5|107276.8|107226.8|107276.8|107226.8|107276.5|107226.5|2
1721280470000|2024-07-18 05:27:50|107276.9|107226.9|107274.3|107224.3|107276.9|107226.9|107274|107224|10
1721280480000|2024-07-18 05:28:00|107274.4|107224.4|107274.7|107224.7|107275|107225|107273.7|107223.7|5
1721280490000|2024-07-18 05:28:10|107274.4|107224.4|107274.1|107224.1|107274.4|107224.4|107274.1|107224.1|4
1721280500000|2024-07-18 05:28:20|107274.6|107224.6|107274.5|107224.5|107274.6|107224.6|107274.5|107224.5|2
1721280510000|2024-07-18 05:28:30|107274.6|107224.6|107274.6|107224.6|107274.6|107224.6|107274.6|107224.6|1
1721280520000|2024-07-18 05:28:40|107275|107225|107276.1|107226.1|107276.1|107226.1|107275|107225|6
1721280530000|2024-07-18 05:28:50|107276.3|107226.3|107276.7|107226.7|107276.7|107226.7|107276.3|107226.3|5
1721280540000|2024-07-18 05:29:00|107277|107227|107276.3|107226.3|107277|107227|107276.3|107226.3|4
1721280550000|2024-07-18 05:29:10|107276.8|107226.8|107276.9|107226.9|107276.9|107226.9|107276.8|107226.8|2
1721280560000|2024-07-18 05:29:20|107277.5|107227.5|107282.3|107232.3|107282.3|107232.3|107277.5|107227.5|10
1721280570000|2024-07-18 05:29:30|107282.2|107232.2|107283|107233|107283.3|107233.3|107282.2|107232.2|5
1721280580000|2024-07-18 05:29:40|107284.5|107234.5|107285.3|107235.3|107285.3|107235.3|107284.2|107234.2|6
1721280590000|2024-07-18 05:29:50|107285.7|107235.7|107286.7|107236.7|107286.7|107236.7|107285.2|107235.2|6
1721280600000|2024-07-18 05:30:00|107286.8|107236.8|107286.5|107236.5|107286.9|107236.9|107286.1|107236.1|6
1721280610000|2024-07-18 05:30:10|107286.6|107236.6|107286.7|107236.7|107287.4|107237.4|107285.8|107235.8|8
1721280620000|2024-07-18 05:30:20|107286.4|107236.4|107285.3|107235.3|107286.4|107236.4|107285.2|107235.2|10
1721280630000|2024-07-18 05:30:30|107284.8|107234.8|107280.4|107230.4|107284.8|107234.8|107280.4|107230.4|12
1721280640000|2024-07-18 05:30:40|107280.2|107230.2|107278|107228|107280.2|107230.2|107277.4|107227.4|9
1721280650000|2024-07-18 05:30:50|107277.7|107227.7|107277.4|107227.4|107277.9|107227.9|107276.8|107226.8|6
1721280660000|2024-07-18 05:31:00|107277.2|107227.2|107276.9|107226.9|107277.2|107227.2|107276.6|107226.6|5
1721280670000|2024-07-18 05:31:10|107276.8|107226.8|107275.6|107225.6|107276.8|107226.8|107275.5|107225.5|4
1721280680000|2024-07-18 05:31:20|107275.4|107225.4|107275.4|107225.4|107275.4|107225.4|107275.4|107225.4|1
1721280690000|2024-07-18 05:31:30|107274.6|107224.6|107275.3|107225.3|107275.3|107225.3|107274.3|107224.3|7
1721280700000|2024-07-18 05:31:40|107275.4|107225.4|107273.3|107223.3|107275.4|107225.4|107273.3|107223.3|7
1721280710000|2024-07-18 05:31:50|107273|107223|107272.6|107222.6|107273|107223|107271.4|107221.4|8
1721280720000|2024-07-18 05:32:00|107272.7|107222.7|107273.7|107223.7|107273.7|107223.7|107272.7|107222.7|11
1721280730000|2024-07-18 05:32:10|107273|107223|107273.5|107223.5|107273.6|107223.6|107273|107223|5
1721280740000|2024-07-18 05:32:20|107272.8|107222.8|107270.2|107220.2|107273.4|107223.4|107270.2|107220.2|9
1721280750000|2024-07-18 05:32:30|107270.9|107220.9|107268.7|107218.7|107270.9|107220.9|107268.7|107218.7|11
1721280760000|2024-07-18 05:32:40|107268.6|107218.6|107269.5|107219.5|107269.5|107219.5|107268.6|107218.6|4
1721280770000|2024-07-18 05:32:50|107269.4|107219.4|107268.8|107218.8|107269.4|107219.4|107268.3|107218.3|4
1721280780000|2024-07-18 05:33:00|107269.3|107219.3|107269|107219|107269.3|107219.3|107268.7|107218.7|4
1721280790000|2024-07-18 05:33:10|107268.9|107218.9|107268.6|107218.6|107269|107219|107268.6|107218.6|5
1721280800000|2024-07-18 05:33:20|107267.7|107217.7|107267.5|107217.5|107267.7|107217.7|107267.4|107217.4|5
1721280810000|2024-07-18 05:33:30|107266.7|107216.7|107266.9|107216.9|107267.6|107217.6|107266.7|107216.7|6
1721280820000|2024-07-18 05:33:40|107267.2|107217.2|107267.9|107217.9|107267.9|107217.9|107267|107217|9
1721280830000|2024-07-18 05:33:50|107268.8|107218.8|107268.9|107218.9|107269|107219|107268.7|107218.7|7
1721280840000|2024-07-18 05:34:00|107269|107219|107268.6|107218.6|107269|107219|107268.3|107218.3|6
1721280850000|2024-07-18 05:34:10|107269.5|107219.5|107270.2|107220.2|107270.3|107220.3|107269.4|107219.4|7
1721280860000|2024-07-18 05:34:20|107270.4|107220.4|107269.9|107219.9|107270.5|107220.5|107269.3|107219.3|12
1721280870000|2024-07-18 05:34:30|107270.5|107220.5|107271|107221|107271|107221|107270.2|107220.2|11
1721280880000|2024-07-18 05:34:40|107270.9|107220.9|107270.2|107220.2|107271.1|107221.1|107270.1|107220.1|7
1721280890000|2024-07-18 05:34:50|107270.9|107220.9|107269.8|107219.8|107270.9|107220.9|107269.8|107219.8|5
1721280900000|2024-07-18 05:35:00|107269.9|107219.9|107266.6|107216.6|107269.9|107219.9|107265.7|107215.7|8
1721280910000|2024-07-18 05:35:10|107265.9|107215.9|107260.8|107210.8|107265.9|107215.9|107260.1|107210.1|13
1721280920000|2024-07-18 05:35:20|107260.6|107210.6|107260.4|107210.4|107260.6|107210.6|107260.2|107210.2|5
1721280930000|2024-07-18 05:35:30|107261.1|107211.1|107255.3|107205.3|107261.1|107211.1|107255|107205|18
1721280940000|2024-07-18 05:35:40|107255.5|107205.5|107258.6|107208.6|107258.6|107208.6|107255|107205|12
1721280950000|2024-07-18 05:35:50|107258.5|107208.5|107258.9|107208.9|107258.9|107208.9|107258.2|107208.2|7
1721280960000|2024-07-18 05:36:00|107259|107209|107258.4|107208.4|107260|107210|107257.9|107207.9|8
1721280970000|2024-07-18 05:36:10|107258.3|107208.3|107256.9|107206.9|107258.9|107208.9|107256.9|107206.9|11
1721280980000|2024-07-18 05:36:20|107256.5|107206.5|107256.9|107206.9|107257.5|107207.5|107256.5|107206.5|5
1721280990000|2024-07-18 05:36:30|107257.2|107207.2|107257|107207|107257.3|107207.3|107257|107207|5
1721281000000|2024-07-18 05:36:40|107256.8|107206.8|107257.1|107207.1|107257.2|107207.2|107256.8|107206.8|3
1721281010000|2024-07-18 05:36:50|107256.3|107206.3|107257.8|107207.8|107257.8|107207.8|107256.2|107206.2|6
1721281020000|2024-07-18 05:37:00|107257.6|107207.6|107257.5|107207.5|107259.1|107209.1|107257.3|107207.3|13
1721281030000|2024-07-18 05:37:10|107257.6|107207.6|107257.8|107207.8|107257.8|107207.8|107257|107207|8
1721281040000|2024-07-18 05:37:20|107257.7|107207.7|107258.8|107208.8|107259.2|107209.2|107257.7|107207.7|10
1721281050000|2024-07-18 05:37:30|107257.9|107207.9|107258.2|107208.2|107258.5|107208.5|107257.9|107207.9|6
1721281060000|2024-07-18 05:37:40|107259.1|107209.1|107260.8|107210.8|107260.8|107210.8|107259.1|107209.1|6
1721281070000|2024-07-18 05:37:50|107261|107211|107259.8|107209.8|107262|107212|107259|107209|23
1721281080000|2024-07-18 05:38:00|107260|107210|107260.4|107210.4|107260.4|107210.4|107259.6|107209.6|14
1721281090000|2024-07-18 05:38:10|107260.9|107210.9|107261.2|107211.2|107261.6|107211.6|107260.5|107210.5|18
1721281100000|2024-07-18 05:38:20|107261.5|107211.5|107265.2|107215.2|107265.8|107215.8|107261.5|107211.5|10
1721281110000|2024-07-18 05:38:30|107265.7|107215.7|107265.6|107215.6|107265.7|107215.7|107265.6|107215.6|2
1721281120000|2024-07-18 05:38:40|107266.1|107216.1|107267.5|107217.5|107267.5|107217.5|107266.1|107216.1|5
1721281130000|2024-07-18 05:38:50|107267.6|107217.6|107268.1|107218.1|107268.1|107218.1|107267.6|107217.6|3
1721281140000|2024-07-18 05:39:00|107268.8|107218.8|107272.3|107222.3|107272.3|107222.3|107268.8|107218.8|8
1721281150000|2024-07-18 05:39:10|107272.5|107222.5|107273.2|107223.2|107273.2|107223.2|107272.1|107222.1|5
1721281160000|2024-07-18 05:39:20|107273.5|107223.5|107277.7|107227.7|107277.7|107227.7|107272.9|107222.9|11
1721281170000|2024-07-18 05:39:30|107278|107228|107279|107229|107279|107229|107277.8|107227.8|7
1721281180000|2024-07-18 05:39:40|107278.9|107228.9|107274.9|107224.9|107279.1|107229.1|107274.9|107224.9|11
1721281190000|2024-07-18 05:39:50|107274.7|107224.7|107274|107224|107274.8|107224.8|107274|107224|6
1721281200000|2024-07-18 05:40:00|107273.5|107223.5|107265.8|107215.8|107273.5|107223.5|107265.8|107215.8|16
1721281210000|2024-07-18 05:40:10|107266.5|107216.5|107266.3|107216.3|107266.5|107216.5|107265.8|107215.8|8
1721281220000|2024-07-18 05:40:20|107266.1|107216.1|107260.2|107210.2|107266.3|107216.3|107260.2|107210.2|9
1721281230000|2024-07-18 05:40:30|107259.5|107209.5|107256.6|107206.6|107259.5|107209.5|107256.6|107206.6|8
1721281240000|2024-07-18 05:40:40|107256.9|107206.9|107255.3|107205.3|107256.9|107206.9|107254.8|107204.8|11
1721281250000|2024-07-18 05:40:50|107254.9|107204.9|107250.8|107200.8|107255.4|107205.4|107250.3|107200.3|19
1721281260000|2024-07-18 05:41:00|107249.9|107199.9|107246.6|107196.6|107250|107200|107243.3|107193.3|34
1721281270000|2024-07-18 05:41:10|107245.5|107195.5|107241.7|107191.7|107245.5|107195.5|107241.6|107191.6|19
1721281280000|2024-07-18 05:41:20|107242.7|107192.7|107246.5|107196.5|107246.5|107196.5|107242.7|107192.7|19
1721281290000|2024-07-18 05:41:30|107246.7|107196.7|107245.9|107195.9|107249.4|107199.4|107245.9|107195.9|14
1721281300000|2024-07-18 05:41:40|107245.6|107195.6|107238.4|107188.4|107245.6|107195.6|107238.4|107188.4|16
1721281310000|2024-07-18 05:41:50|107235.3|107185.3|107245.4|107195.4|107245.4|107195.4|107235.2|107185.2|19
1721281320000|2024-07-18 05:42:00|107245.1|107195.1|107247.9|107197.9|107248.7|107198.7|107244.5|107194.5|16
1721281330000|2024-07-18 05:42:10|107247.6|107197.6|107248|107198|107248.3|107198.3|107247.6|107197.6|7
1721281340000|2024-07-18 05:42:20|107248.1|107198.1|107248.8|107198.8|107250.5|107200.5|107248.1|107198.1|9
1721281350000|2024-07-18 05:42:30|107248.5|107198.5|107245.1|107195.1|107248.5|107198.5|107244.1|107194.1|14
1721281360000|2024-07-18 05:42:40|107245.5|107195.5|107244.7|107194.7|107245.5|107195.5|107244.6|107194.6|5
1721281370000|2024-07-18 05:42:50|107244.8|107194.8|107245.9|107195.9|107245.9|107195.9|107244.7|107194.7|7
1721281380000|2024-07-18 05:43:00|107245.8|107195.8|107248.5|107198.5|107248.9|107198.9|107245.8|107195.8|11
1721281390000|2024-07-18 05:43:10|107248.4|107198.4|107248|107198|107248.7|107198.7|107248|107198|7
1721281400000|2024-07-18 05:43:20|107247.2|107197.2|107246|107196|107247.3|107197.3|107245.9|107195.9|13
1721281410000|2024-07-18 05:43:30|107245.9|107195.9|107246.8|107196.8|107247.1|107197.1|107245.9|107195.9|9
1721281420000|2024-07-18 05:43:40|107246|107196|107246.1|107196.1|107246.1|107196.1|107245.1|107195.1|10
1721281430000|2024-07-18 05:43:50|107245.9|107195.9|107246.4|107196.4|107247.2|107197.2|107245.9|107195.9|6
1721281440000|2024-07-18 05:44:00|107246.6|107196.6|107251.3|107201.3|107251.3|107201.3|107246.6|107196.6|12
1721281450000|2024-07-18 05:44:10|107251.7|107201.7|107245|107195|107251.7|107201.7|107244.5|107194.5|13
1721281460000|2024-07-18 05:44:20|107245.4|107195.4|107247.1|107197.1|107247.1|107197.1|107245|107195|7
1721281470000|2024-07-18 05:44:30|107246.6|107196.6|107247.6|107197.6|107247.6|107197.6|107246.3|107196.3|8
1721281480000|2024-07-18 05:44:40|107247.5|107197.5|107246.9|107196.9|107247.5|107197.5|107246.9|107196.9|5
1721281490000|2024-07-18 05:44:50|107246.8|107196.8|107246.6|107196.6|107247.1|107197.1|107246.1|107196.1|7
1721281500000|2024-07-18 05:45:00|107246.2|107196.2|107247|107197|107247|107197|107245.7|107195.7|10
1721281510000|2024-07-18 05:45:10|107247.5|107197.5|107246|107196|107247.6|107197.6|107245|107195|16
1721281520000|2024-07-18 05:45:20|107246.1|107196.1|107245.7|107195.7|107246.2|107196.2|107245.7|107195.7|8
1721281530000|2024-07-18 05:45:30|107245.5|107195.5|107245.4|107195.4|107245.5|107195.5|107245|107195|10
1721281540000|2024-07-18 05:45:40|107245.1|107195.1|107248.2|107198.2|107248.3|107198.3|107245.1|107195.1|11
1721281550000|2024-07-18 05:45:50|107248|107198|107248.7|107198.7|107248.8|107198.8|107247.7|107197.7|6
1721281560000|2024-07-18 05:46:00|107248.1|107198.1|107248.1|107198.1|107248.1|107198.1|107247.4|107197.4|12
1721281570000|2024-07-18 05:46:10|107249.3|107199.3|107254.2|107204.2|107254.9|107204.9|107249.3|107199.3|11
1721281580000|2024-07-18 05:46:20|107254|107204|107254|107204|107254.8|107204.8|107253.5|107203.5|10
1721281590000|2024-07-18 05:46:30|107253.7|107203.7|107253.4|107203.4|107253.8|107203.8|107252.9|107202.9|5
1721281600000|2024-07-18 05:46:40|107253.5|107203.5|107252.4|107202.4|107253.5|107203.5|107252.3|107202.3|9
1721281610000|2024-07-18 05:46:50|107252.6|107202.6|107252.6|107202.6|107254.6|107204.6|107252.6|107202.6|9
1721281620000|2024-07-18 05:47:00|107253|107203|107249.6|107199.6|107253|107203|107249.1|107199.1|17
1721281630000|2024-07-18 05:47:10|107249.7|107199.7|107251.3|107201.3|107251.3|107201.3|107249.6|107199.6|12
1721281640000|2024-07-18 05:47:20|107251.4|107201.4|107248.6|107198.6|107251.6|107201.6|107248.6|107198.6|8
1721281650000|2024-07-18 05:47:30|107249.1|107199.1|107250.6|107200.6|107250.6|107200.6|107249.1|107199.1|11
1721281660000|2024-07-18 05:47:40|107250.5|107200.5|107251|107201|107252.3|107202.3|107250.5|107200.5|11
1721281670000|2024-07-18 05:47:50|107250.9|107200.9|107253.4|107203.4|107253.6|107203.6|107250.8|107200.8|12
1721281680000|2024-07-18 05:48:00|107254.5|107204.5|107252.9|107202.9|107255.1|107205.1|107252.9|107202.9|11
1721281690000|2024-07-18 05:48:10|107252.6|107202.6|107252.4|107202.4|107252.6|107202.6|107251.6|107201.6|5
1721281700000|2024-07-18 05:48:20|107252.3|107202.3|107252.2|107202.2|107252.3|107202.3|107252|107202|6
1721281710000|2024-07-18 05:48:30|107252.4|107202.4|107252.1|107202.1|107252.4|107202.4|107252.1|107202.1|2
1721281720000|2024-07-18 05:48:40|107251.9|107201.9|107251.8|107201.8|107252.7|107202.7|107251.7|107201.7|5
1721281730000|2024-07-18 05:48:50|107251.7|107201.7|107250.7|107200.7|107253|107203|107250.7|107200.7|7
1721281740000|2024-07-18 05:49:00|107250.3|107200.3|107248.8|107198.8|107250.3|107200.3|107248.4|107198.4|9
1721281750000|2024-07-18 05:49:10|107249.3|107199.3|107249.3|107199.3|107249.3|107199.3|107249.3|107199.3|1
1721281760000|2024-07-18 05:49:20|107248.8|107198.8|107249.3|107199.3|107249.3|107199.3|107248.8|107198.8|2
1721281770000|2024-07-18 05:49:30|107248.9|107198.9|107249.2|107199.2|107249.9|107199.9|107247.4|107197.4|15
1721281780000|2024-07-18 05:49:40|107248.7|107198.7|107248.5|107198.5|107249.6|107199.6|107248.5|107198.5|7
1721281790000|2024-07-18 05:49:50|107248.4|107198.4|107248.1|107198.1|107248.4|107198.4|107247.5|107197.5|10
1721281800000|2024-07-18 05:50:00|107248.6|107198.6|107249.7|107199.7|107250.1|107200.1|107248.6|107198.6|8
1721281810000|2024-07-18 05:50:10|107249.5|107199.5|107250|107200|107250|107200|107249.2|107199.2|11
1721281820000|2024-07-18 05:50:20|107250.6|107200.6|107250.4|107200.4|107250.6|107200.6|107250|107200|5
1721281830000|2024-07-18 05:50:30|107250.2|107200.2|107249.4|107199.4|107250.2|107200.2|107249.4|107199.4|6
1721281840000|2024-07-18 05:50:40|107248.9|107198.9|107246.9|107196.9|107248.9|107198.9|107246.3|107196.3|11
1721281850000|2024-07-18 05:50:50|107246.8|107196.8|107248.6|107198.6|107248.6|107198.6|107246.7|107196.7|9
1721281860000|2024-07-18 05:51:00|107248.8|107198.8|107249.1|107199.1|107249.1|107199.1|107248.8|107198.8|2
1721281870000|2024-07-18 05:51:10|107248.9|107198.9|107249.8|107199.8|107249.8|107199.8|107247.8|107197.8|13
1721281880000|2024-07-18 05:51:20|107250.2|107200.2|107250.8|107200.8|107252.6|107202.6|107250.2|107200.2|8
1721281890000|2024-07-18 05:51:30|107250.5|107200.5|107249.6|107199.6|107250.5|107200.5|107248.9|107198.9|7
1721281900000|2024-07-18 05:51:40|107249.5|107199.5|107250|107200|107250|107200|107249.5|107199.5|4
1721281910000|2024-07-18 05:51:50|107250.1|107200.1|107249.7|107199.7|107250.2|107200.2|107249.7|107199.7|4
1721281920000|2024-07-18 05:52:00|107249.8|107199.8|107252.8|107202.8|107252.9|107202.9|107249.8|107199.8|5
1721281930000|2024-07-18 05:52:10|107251.6|107201.6|107254.5|107204.5|107254.5|107204.5|107251.6|107201.6|12
1721281940000|2024-07-18 05:52:20|107254.6|107204.6|107266|107216|107266|107216|107254.6|107204.6|17
1721281950000|2024-07-18 05:52:30|107266.6|107216.6|107265.4|107215.4|107270.3|107220.3|107265.4|107215.4|15
1721281960000|2024-07-18 05:52:40|107266.2|107216.2|107266.2|107216.2|107266.2|107216.2|107266.2|107216.2|1
1721281970000|2024-07-18 05:52:50|107265.7|107215.7|107269.3|107219.3|107269.3|107219.3|107265.2|107215.2|13
1721281980000|2024-07-18 05:53:00|107269.2|107219.2|107270.1|107220.1|107270.9|107220.9|107269.2|107219.2|12
1721281990000|2024-07-18 05:53:10|107270|107220|107268.4|107218.4|107270.4|107220.4|107268.4|107218.4|12
1721282000000|2024-07-18 05:53:20|107268.8|107218.8|107270|107220|107270|107220|107268.2|107218.2|9
1721282010000|2024-07-18 05:53:30|107269.9|107219.9|107269.9|107219.9|107269.9|107219.9|107269.9|107219.9|1
1721282020000|2024-07-18 05:53:40|107269.7|107219.7|107271.3|107221.3|107271.6|107221.6|107268.2|107218.2|11
1721282030000|2024-07-18 05:53:50|107271.7|107221.7|107267|107217|107271.7|107221.7|107267|107217|7
1721282040000|2024-07-18 05:54:00|107267.3|107217.3|107267.4|107217.4|107267.4|107217.4|107267.3|107217.3|2
1721282050000|2024-07-18 05:54:10|107267.3|107217.3|107270.3|107220.3|107270.3|107220.3|107266.9|107216.9|10
1721282060000|2024-07-18 05:54:20|107270.5|107220.5|107274.5|107224.5|107274.7|107224.7|107270.5|107220.5|10
1721282070000|2024-07-18 05:54:30|107273.2|107223.2|107270|107220|107273.5|107223.5|107270|107220|13
1721282080000|2024-07-18 05:54:40|107269.3|107219.3|107271.4|107221.4|107271.4|107221.4|107267.3|107217.3|12
1721282090000|2024-07-18 05:54:50|107271|107221|107269.6|107219.6|107271|107221|107266.9|107216.9|21
1721282100000|2024-07-18 05:55:00|107269.4|107219.4|107271|107221|107273.8|107223.8|107269.4|107219.4|19
1721282110000|2024-07-18 05:55:10|107271.6|107221.6|107268.3|107218.3|107271.6|107221.6|107268.3|107218.3|9
1721282120000|2024-07-18 05:55:20|107268.1|107218.1|107267.6|107217.6|107268.5|107218.5|107267.6|107217.6|8
1721282130000|2024-07-18 05:55:30|107267.5|107217.5|107267.2|107217.2|107267.5|107217.5|107267.2|107217.2|3
1721282140000|2024-07-18 05:55:40|107263.5|107213.5|107253|107203|107263.5|107213.5|107253|107203|13
1721282150000|2024-07-18 05:55:50|107252.7|107202.7|107250.6|107200.6|107252.7|107202.7|107250.5|107200.5|8
1721282160000|2024-07-18 05:56:00|107251.3|107201.3|107250.8|107200.8|107251.3|107201.3|107249.7|107199.7|12
1721282170000|2024-07-18 05:56:10|107250.5|107200.5|107250.4|107200.4|107251.8|107201.8|107243.2|107193.2|25
1721282180000|2024-07-18 05:56:20|107250.2|107200.2|107248.9|107198.9|107250.6|107200.6|107248.9|107198.9|12
1721282190000|2024-07-18 05:56:30|107247.6|107197.6|107248.9|107198.9|107248.9|107198.9|107247.5|107197.5|14
1721282200000|2024-07-18 05:56:40|107249|107199|107249.6|107199.6|107249.7|107199.7|107249|107199|5
1721282210000|2024-07-18 05:56:50|107249.3|107199.3|107244.3|107194.3|107249.4|107199.4|107243.6|107193.6|16
1721282220000|2024-07-18 05:57:00|107244.2|107194.2|107256.2|107206.2|107257.2|107207.2|107244.2|107194.2|12
1721282230000|2024-07-18 05:57:10|107256.5|107206.5|107266|107216|107266|107216|107254.7|107204.7|38
1721282240000|2024-07-18 05:57:20|107265.3|107215.3|107249.8|107199.8|107267.4|107217.4|107249.7|107199.7|29
1721282250000|2024-07-18 05:57:30|107249.7|107199.7|107249.9|107199.9|107250|107200|107248.8|107198.8|11
1721282260000|2024-07-18 05:57:40|107250|107200|107264.3|107214.3|107264.9|107214.9|107250|107200|24
1721282270000|2024-07-18 05:57:50|107261.2|107211.2|107264.6|107214.6|107264.7|107214.7|107261.2|107211.2|9
1721282280000|2024-07-18 05:58:00|107264.5|107214.5|107242.6|107192.6|107266|107216|107242.6|107192.6|24
1721282290000|2024-07-18 05:58:10|107243.5|107193.5|107215.1|107165.1|107245.7|107195.7|107212.9|107162.9|25
1721282300000|2024-07-18 05:58:20|107215.2|107165.2|107216.2|107166.2|107217.9|107167.9|107213.1|107163.1|16
1721282310000|2024-07-18 05:58:30|107215.9|107165.9|107220|107170|107220|107170|107212.4|107162.4|13
1721282320000|2024-07-18 05:58:40|107217.2|107167.2|107218.1|107168.1|107221.4|107171.4|107215.3|107165.3|13
1721282330000|2024-07-18 05:58:50|107217.2|107167.2|107217.7|107167.7|107219.5|107169.5|107212.9|107162.9|15
1721282340000|2024-07-18 05:59:00|107217.5|107167.5|107214.3|107164.3|107219.4|107169.4|107211.6|107161.6|20
1721282350000|2024-07-18 05:59:10|107214.4|107164.4|107218.5|107168.5|107219.6|107169.6|107214.2|107164.2|15
1721282360000|2024-07-18 05:59:20|107217.9|107167.9|107232.9|107182.9|107232.9|107182.9|107217.9|107167.9|12
1721282370000|2024-07-18 05:59:30|107233|107183|107241|107191|107241|107191|107233|107183|20
1721282380000|2024-07-18 05:59:40|107241.1|107191.1|107239.6|107189.6|107242.5|107192.5|107239.6|107189.6|10
1721282390000|2024-07-18 05:59:50|107239.4|107189.4|107234.4|107184.4|107239.5|107189.5|107233.6|107183.6|11
1721282400000|2024-07-18 06:00:00|107235.3|107185.3|107253.6|107203.6|107256.2|107206.2|107223.4|107173.4|41
1721282410000|2024-07-18 06:00:10|107253.9|107203.9|107256.7|107206.7|107260.3|107210.3|107253.1|107203.1|25
1721282420000|2024-07-18 06:00:20|107255.9|107205.9|107253.2|107203.2|107260.6|107210.6|107247.1|107197.1|44
1721282430000|2024-07-18 06:00:30|107253.3|107203.3|107248.1|107198.1|107253.3|107203.3|107247|107197|26
1721282440000|2024-07-18 06:00:40|107248.6|107198.6|107254.8|107204.8|107256.3|107206.3|107248.5|107198.5|16
1721282450000|2024-07-18 06:00:50|107254.9|107204.9|107258|107208|107258.4|107208.4|107253.2|107203.2|24
1721282460000|2024-07-18 06:01:00|107257.7|107207.7|107253.4|107203.4|107257.7|107207.7|107250.8|107200.8|45
1721282470000|2024-07-18 06:01:10|107253.8|107203.8|107255.3|107205.3|107255.3|107205.3|107253.1|107203.1|13
1721282480000|2024-07-18 06:01:20|107255.4|107205.4|107252.3|107202.3|107258.3|107208.3|107250.8|107200.8|31
1721282490000|2024-07-18 06:01:30|107249|107199|107266.8|107216.8|107267.1|107217.1|107249|107199|26
1721282500000|2024-07-18 06:01:40|107264.4|107214.4|107267.5|107217.5|107268.8|107218.8|107264.1|107214.1|33
1721282510000|2024-07-18 06:01:50|107268.3|107218.3|107259.3|107209.3|107269.5|107219.5|107255.5|107205.5|39
1721282520000|2024-07-18 06:02:00|107254.8|107204.8|107261|107211|107269.2|107219.2|107250.4|107200.4|59
1721282530000|2024-07-18 06:02:10|107261.4|107211.4|107265.1|107215.1|107265.3|107215.3|107257.9|107207.9|11
1721282540000|2024-07-18 06:02:20|107265.4|107215.4|107256.4|107206.4|107265.4|107215.4|107256.2|107206.2|33
1721282550000|2024-07-18 06:02:30|107256.6|107206.6|107263.3|107213.3|107267.7|107217.7|107256.6|107206.6|61
1721282560000|2024-07-18 06:02:40|107264.2|107214.2|107265|107215|107265.3|107215.3|107258.3|107208.3|28
1721282570000|2024-07-18 06:02:50|107264|107214|107264.1|107214.1|107264.4|107214.4|107263.6|107213.6|8
1721282580000|2024-07-18 06:03:00|107264.7|107214.7|107266.9|107216.9|107269.6|107219.6|107261.2|107211.2|38
1721282590000|2024-07-18 06:03:10|107266.7|107216.7|107271.1|107221.1|107271.1|107221.1|107265.7|107215.7|17
1721282600000|2024-07-18 06:03:20|107271|107221|107279.2|107229.2|107279.7|107229.7|107269.9|107219.9|23
1721282610000|2024-07-18 06:03:30|107279|107229|107277.7|107227.7|107279.4|107229.4|107276.7|107226.7|26
1721282620000|2024-07-18 06:03:40|107277.8|107227.8|107278.1|107228.1|107278.2|107228.2|107277|107227|16
1721282630000|2024-07-18 06:03:50|107278.2|107228.2|107270.4|107220.4|107280.9|107230.9|107270.4|107220.4|35
1721282640000|2024-07-18 06:04:00|107270.3|107220.3|107276|107226|107276.6|107226.6|107269.8|107219.8|19
1721282650000|2024-07-18 06:04:10|107276.2|107226.2|107280.1|107230.1|107280.3|107230.3|107275.7|107225.7|25
1721282660000|2024-07-18 06:04:20|107280.3|107230.3|107279.5|107229.5|107281|107231|107279|107229|16
1721282670000|2024-07-18 06:04:30|107279.6|107229.6|107276.8|107226.8|107279.6|107229.6|107276.2|107226.2|12
1721282680000|2024-07-18 06:04:40|107276.7|107226.7|107274.1|107224.1|107276.8|107226.8|107274.1|107224.1|16
1721282690000|2024-07-18 06:04:50|107273.7|107223.7|107273.4|107223.4|107274.7|107224.7|107272.9|107222.9|16
1721282700000|2024-07-18 06:05:00|107273.6|107223.6|107266.4|107216.4|107274.4|107224.4|107266.3|107216.3|15
1721282710000|2024-07-18 06:05:10|107266.9|107216.9|107271.7|107221.7|107271.8|107221.8|107266.9|107216.9|11
1721282720000|2024-07-18 06:05:20|107271.8|107221.8|107267.5|107217.5|107275.9|107225.9|107266.4|107216.4|28
1721282730000|2024-07-18 06:05:30|107268.4|107218.4|107271.9|107221.9|107275.3|107225.3|107268.1|107218.1|31
1721282740000|2024-07-18 06:05:40|107271.5|107221.5|107240.4|107190.4|107271.5|107221.5|107236.1|107186.1|26
1721282750000|2024-07-18 06:05:50|107240.5|107190.5|107239.4|107189.4|107245.6|107195.6|107236.1|107186.1|28
1721282760000|2024-07-18 06:06:00|107239.2|107189.2|107248.2|107198.2|107248.2|107198.2|107236.1|107186.1|36
1721282770000|2024-07-18 06:06:10|107247.7|107197.7|107248.2|107198.2|107248.3|107198.3|107247.4|107197.4|16
1721282780000|2024-07-18 06:06:20|107248.4|107198.4|107251.5|107201.5|107256.2|107206.2|107248.2|107198.2|30
1721282790000|2024-07-18 06:06:30|107251.6|107201.6|107247.8|107197.8|107251.6|107201.6|107245.9|107195.9|33
1721282800000|2024-07-18 06:06:40|107247.7|107197.7|107244.3|107194.3|107247.9|107197.9|107244.3|107194.3|25
1721282810000|2024-07-18 06:06:50|107244.4|107194.4|107234.9|107184.9|107244.7|107194.7|107233.7|107183.7|26
1721282820000|2024-07-18 06:07:00|107234.8|107184.8|107210.1|107160.1|107234.8|107184.8|107209.9|107159.9|31
1721282830000|2024-07-18 06:07:10|107210.5|107160.5|107204.3|107154.3|107210.5|107160.5|107199.4|107149.4|32
1721282840000|2024-07-18 06:07:20|107204.1|107154.1|107201.9|107151.9|107204.6|107154.6|107201.5|107151.5|16
1721282850000|2024-07-18 06:07:30|107202|107152|107206.6|107156.6|107207.1|107157.1|107202|107152|32
1721282860000|2024-07-18 06:07:40|107207.6|107157.6|107220.9|107170.9|107222.3|107172.3|107207.1|107157.1|25
1721282870000|2024-07-18 06:07:50|107220.8|107170.8|107224.5|107174.5|107224.7|107174.7|107220.5|107170.5|28
1721282880000|2024-07-18 06:08:00|107224.7|107174.7|107227.5|107177.5|107229.5|107179.5|107224.7|107174.7|25
1721282890000|2024-07-18 06:08:10|107227.3|107177.3|107231.8|107181.8|107232.2|107182.2|107224.4|107174.4|20
1721282900000|2024-07-18 06:08:20|107231.7|107181.7|107245.3|107195.3|107246.7|107196.7|107231.6|107181.6|21
1721282910000|2024-07-18 06:08:30|107245.2|107195.2|107239.7|107189.7|107248.6|107198.6|107239|107189|23
1721282920000|2024-07-18 06:08:40|107239|107189|107231|107181|107239.4|107189.4|107230.4|107180.4|28
1721282930000|2024-07-18 06:08:50|107231.2|107181.2|107237.5|107187.5|107238.6|107188.6|107231.2|107181.2|29
1721282940000|2024-07-18 06:09:00|107237.6|107187.6|107233.1|107183.1|107238|107188|107232|107182|31
1721282950000|2024-07-18 06:09:10|107232.9|107182.9|107232.1|107182.1|107233.8|107183.8|107231.6|107181.6|18
1721282960000|2024-07-18 06:09:20|107232.3|107182.3|107232.4|107182.4|107233.9|107183.9|107232.3|107182.3|21
1721282970000|2024-07-18 06:09:30|107232.6|107182.6|107239.1|107189.1|107241.6|107191.6|107232.6|107182.6|31
1721282980000|2024-07-18 06:09:40|107238.4|107188.4|107238.4|107188.4|107238.7|107188.7|107236.3|107186.3|23
1721282990000|2024-07-18 06:09:50|107237.9|107187.9|107237.3|107187.3|107237.9|107187.9|107234.5|107184.5|25
1721283000000|2024-07-18 06:10:00|107237.9|107187.9|107234.2|107184.2|107242.3|107192.3|107234.1|107184.1|26
1721283010000|2024-07-18 06:10:10|107233.7|107183.7|107236.5|107186.5|107237.2|107187.2|107233.1|107183.1|29
1721283020000|2024-07-18 06:10:20|107236.8|107186.8|107244.1|107194.1|107245.4|107195.4|107236.7|107186.7|32
1721283030000|2024-07-18 06:10:30|107245.2|107195.2|107236.9|107186.9|107246|107196|107236.6|107186.6|29
1721283040000|2024-07-18 06:10:40|107237|107187|107242.7|107192.7|107242.7|107192.7|107236.7|107186.7|18
1721283050000|2024-07-18 06:10:50|107242.4|107192.4|107220.9|107170.9|107242.4|107192.4|107220|107170|18
1721283060000|2024-07-18 06:11:00|107221.1|107171.1|107231|107181|107231.5|107181.5|107220.9|107170.9|30
1721283070000|2024-07-18 06:11:10|107231.3|107181.3|107233.7|107183.7|107234|107184|107231.3|107181.3|25
1721283080000|2024-07-18 06:11:20|107233.9|107183.9|107234.5|107184.5|107235.1|107185.1|107232.9|107182.9|24
1721283090000|2024-07-18 06:11:30|107234.2|107184.2|107224.2|107174.2|107234.3|107184.3|107224.2|107174.2|20
1721283100000|2024-07-18 06:11:40|107223.9|107173.9|107222.6|107172.6|107223.9|107173.9|107221.5|107171.5|22
1721283110000|2024-07-18 06:11:50|107222.4|107172.4|107221.1|107171.1|107222.6|107172.6|107221|107171|21
1721283120000|2024-07-18 06:12:00|107220.7|107170.7|107219.9|107169.9|107220.8|107170.8|107219.1|107169.1|13
1721283130000|2024-07-18 06:12:10|107220.1|107170.1|107220.6|107170.6|107220.8|107170.8|107219.1|107169.1|8
1721283140000|2024-07-18 06:12:20|107220.9|107170.9|107230.2|107180.2|107230.2|107180.2|107220.9|107170.9|12
1721283150000|2024-07-18 06:12:30|107230.5|107180.5|107233.6|107183.6|107234.1|107184.1|107226.9|107176.9|28
1721283160000|2024-07-18 06:12:40|107232.6|107182.6|107231.8|107181.8|107232.6|107182.6|107222.3|107172.3|35
1721283170000|2024-07-18 06:12:50|107232.3|107182.3|107229.7|107179.7|107232.3|107182.3|107226.3|107176.3|37
1721283180000|2024-07-18 06:13:00|107230.4|107180.4|107236.6|107186.6|107236.6|107186.6|107230.4|107180.4|23
1721283190000|2024-07-18 06:13:10|107237.3|107187.3|107246.8|107196.8|107250.2|107200.2|107237.3|107187.3|33
1721283200000|2024-07-18 06:13:20|107245.9|107195.9|107239.8|107189.8|107245.9|107195.9|107238.5|107188.5|27
1721283210000|2024-07-18 06:13:30|107242.2|107192.2|107253.8|107203.8|107253.8|107203.8|107242.2|107192.2|27
1721283220000|2024-07-18 06:13:40|107253.9|107203.9|107246.1|107196.1|107253.9|107203.9|107246.1|107196.1|19
1721283230000|2024-07-18 06:13:50|107246.2|107196.2|107247.1|107197.1|107247.1|107197.1|107245.6|107195.6|20
1721283240000|2024-07-18 06:14:00|107247|107197|107246.1|107196.1|107247.5|107197.5|107246.1|107196.1|17
1721283250000|2024-07-18 06:14:10|107245.9|107195.9|107242.4|107192.4|107245.9|107195.9|107241.1|107191.1|18
1721283260000|2024-07-18 06:14:20|107242.3|107192.3|107240.3|107190.3|107244.5|107194.5|107238.5|107188.5|25
1721283270000|2024-07-18 06:14:30|107240.2|107190.2|107245.3|107195.3|107245.7|107195.7|107240.1|107190.1|25
1721283280000|2024-07-18 06:14:40|107244.6|107194.6|107232.2|107182.2|107244.6|107194.6|107231.9|107181.9|29
1721283290000|2024-07-18 06:14:50|107232.5|107182.5|107233.6|107183.6|107234.4|107184.4|107232.1|107182.1|24
1721283300000|2024-07-18 06:15:00|107233.2|107183.2|107238.5|107188.5|107239.4|107189.4|107233.2|107183.2|24
1721283310000|2024-07-18 06:15:10|107238.9|107188.9|107240.1|107190.1|107240.6|107190.6|107238.7|107188.7|13
1721283320000|2024-07-18 06:15:20|107240|107190|107250.8|107200.8|107250.9|107200.9|107240|107190|24
1721283330000|2024-07-18 06:15:30|107251.1|107201.1|107242.6|107192.6|107251.9|107201.9|107241.9|107191.9|25
1721283340000|2024-07-18 06:15:40|107241.9|107191.9|107246.4|107196.4|107247.1|107197.1|107241.9|107191.9|16
1721283350000|2024-07-18 06:15:50|107246.3|107196.3|107247.6|107197.6|107249.3|107199.3|107246.3|107196.3|16
1721283360000|2024-07-18 06:16:00|107247|107197|107238.5|107188.5|107247.6|107197.6|107237.5|107187.5|30
1721283370000|2024-07-18 06:16:10|107238.1|107188.1|107240.5|107190.5|107240.8|107190.8|107238.1|107188.1|14
1721283380000|2024-07-18 06:16:20|107240.7|107190.7|107235.1|107185.1|107242.8|107192.8|107235.1|107185.1|16
1721283390000|2024-07-18 06:16:30|107235.6|107185.6|107237.6|107187.6|107242.7|107192.7|107235.6|107185.6|33
1721283400000|2024-07-18 06:16:40|107237.4|107187.4|107232.6|107182.6|107238.2|107188.2|107232.6|107182.6|25
1721283410000|2024-07-18 06:16:50|107232.5|107182.5|107228.7|107178.7|107234.1|107184.1|107228.7|107178.7|27
1721283420000|2024-07-18 06:17:00|107220.5|107170.5|107199.9|107149.9|107220.5|107170.5|107198.1|107148.1|39
1721283430000|2024-07-18 06:17:10|107199.6|107149.6|107185.5|107135.5|107199.8|107149.8|107185.5|107135.5|40
1721283440000|2024-07-18 06:17:20|107185.4|107135.4|107178.7|107128.7|107185.5|107135.5|107177.8|107127.8|35
1721283450000|2024-07-18 06:17:30|107178.3|107128.3|107182|107132|107182.2|107132.2|107178|107128|29
1721283460000|2024-07-18 06:17:40|107181.7|107131.7|107183.1|107133.1|107184.2|107134.2|107180.5|107130.5|28
1721283470000|2024-07-18 06:17:50|107184.7|107134.7|107178|107128|107184.7|107134.7|107177.3|107127.3|32
1721283480000|2024-07-18 06:18:00|107177.6|107127.6|107180.1|107130.1|107180.1|107130.1|107174.5|107124.5|37
1721283490000|2024-07-18 06:18:10|107180|107130|107183.2|107133.2|107183.6|107133.6|107175.7|107125.7|35
1721283500000|2024-07-18 06:18:20|107183.3|107133.3|107173.7|107123.7|107183.3|107133.3|107172|107122|39
1721283510000|2024-07-18 06:18:30|107173.8|107123.8|107177|107127|107177.7|107127.7|107173.5|107123.5|25
1721283520000|2024-07-18 06:18:40|107177.3|107127.3|107176.9|107126.9|107177.3|107127.3|107174.8|107124.8|29
1721283530000|2024-07-18 06:18:50|107176.8|107126.8|107174.1|107124.1|107177.7|107127.7|107173.2|107123.2|28
1721283540000|2024-07-18 06:19:00|107173.9|107123.9|107180.6|107130.6|107180.6|107130.6|107173.3|107123.3|22
1721283550000|2024-07-18 06:19:10|107180.4|107130.4|107177.7|107127.7|107180.4|107130.4|107177.7|107127.7|20
1721283560000|2024-07-18 06:19:20|107175.6|107125.6|107180.6|107130.6|107180.7|107130.7|107171.2|107121.2|28
1721283570000|2024-07-18 06:19:30|107181.1|107131.1|107189.4|107139.4|107190.2|107140.2|107181.1|107131.1|26
1721283580000|2024-07-18 06:19:40|107189.7|107139.7|107189|107139|107191.5|107141.5|107189|107139|23
1721283590000|2024-07-18 06:19:50|107188.8|107138.8|107191.1|107141.1|107193.3|107143.3|107188.8|107138.8|21
1721283600000|2024-07-18 06:20:00|107191.3|107141.3|107197.1|107147.1|107197.1|107147.1|107191.3|107141.3|23
1721283610000|2024-07-18 06:20:10|107197.3|107147.3|107204.2|107154.2|107204.9|107154.9|107197.3|107147.3|30
1721283620000|2024-07-18 06:20:20|107204.3|107154.3|107215.7|107165.7|107224.9|107174.9|107204|107154|33
1721283630000|2024-07-18 06:20:30|107214.9|107164.9|107210|107160|107214.9|107164.9|107207.8|107157.8|30
1721283640000|2024-07-18 06:20:40|107210.2|107160.2|107222.4|107172.4|107222.4|107172.4|107210.2|107160.2|28
1721283650000|2024-07-18 06:20:50|107222.2|107172.2|107219.4|107169.4|107222.4|107172.4|107219.4|107169.4|24
1721283660000|2024-07-18 06:21:00|107219.5|107169.5|107216.6|107166.6|107220.6|107170.6|107216.2|107166.2|13
1721283670000|2024-07-18 06:21:10|107217.5|107167.5|107218.6|107168.6|107219.5|107169.5|107216.6|107166.6|27
1721283680000|2024-07-18 06:21:20|107218.4|107168.4|107216.9|107166.9|107218.4|107168.4|107213.9|107163.9|25
1721283690000|2024-07-18 06:21:30|107216.6|107166.6|107198.9|107148.9|107216.8|107166.8|107192.2|107142.2|31
1721283700000|2024-07-18 06:21:40|107198.5|107148.5|107186.7|107136.7|107198.5|107148.5|107181.8|107131.8|41
1721283710000|2024-07-18 06:21:50|107186.8|107136.8|107189|107139|107189.5|107139.5|107186.5|107136.5|17
1721283720000|2024-07-18 06:22:00|107188.9|107138.9|107187.1|107137.1|107190.7|107140.7|107187.1|107137.1|24
1721283730000|2024-07-18 06:22:10|107187.2|107137.2|107195.4|107145.4|107195.4|107145.4|107187.2|107137.2|25
1721283740000|2024-07-18 06:22:20|107195.8|107145.8|107193.7|107143.7|107198|107148|107193.7|107143.7|37
1721283750000|2024-07-18 06:22:30|107193.8|107143.8|107191.8|107141.8|107193.8|107143.8|107191.5|107141.5|19
1721283760000|2024-07-18 06:22:40|107191.5|107141.5|107194.4|107144.4|107203.8|107153.8|107191.5|107141.5|27
1721283770000|2024-07-18 06:22:50|107194.3|107144.3|107204.7|107154.7|107204.7|107154.7|107194.1|107144.1|31
1721283780000|2024-07-18 06:23:00|107194.3|107169.3|107196|107171|107196.6|107171.6|107190.4|107165.4|33
1721283790000|2024-07-18 06:23:10|107196.5|107171.5|107201.8|107176.8|107202.7|107177.7|107196.5|107171.5|16
1721283800000|2024-07-18 06:23:20|107202|107177|107211.4|107186.4|107213.5|107188.5|107202|107177|37
1721283810000|2024-07-18 06:23:30|107211.3|107186.3|107208.2|107183.2|107211.3|107186.3|107204.3|107179.3|28
1721283820000|2024-07-18 06:23:40|107208|107183|107207.8|107182.8|107208.2|107183.2|107206.3|107181.3|26
1721283830000|2024-07-18 06:23:50|107208.1|107183.1|107216.7|107191.7|107218.8|107193.8|107207.9|107182.9|35
1721283840000|2024-07-18 06:24:00|107216.8|107191.8|107205|107180|107217.2|107192.2|107205|107180|32
1721283850000|2024-07-18 06:24:10|107205.3|107180.3|107198.2|107173.2|107208.4|107183.4|107196.1|107171.1|32
1721283860000|2024-07-18 06:24:20|107198.5|107173.5|107199.9|107174.9|107200.1|107175.1|107197.4|107172.4|28
1721283870000|2024-07-18 06:24:30|107200.1|107175.1|107202.1|107177.1|107202.1|107177.1|107199.7|107174.7|18
1721283880000|2024-07-18 06:24:40|107214.2|107164.2|107205|107155|107219.4|107169.4|107203.9|107153.9|41
1721283890000|2024-07-18 06:24:50|107205.2|107155.2|107210.3|107160.3|107212.7|107162.7|107205.1|107155.1|33
1721283900000|2024-07-18 06:25:00|107210.2|107160.2|107218.2|107168.2|107219|107169|107207.5|107157.5|41
1721283910000|2024-07-18 06:25:10|107218|107168|107209.5|107159.5|107218.6|107168.6|107209.2|107159.2|33
1721283920000|2024-07-18 06:25:20|107209.4|107159.4|107201.3|107151.3|107211.6|107161.6|107199.9|107149.9|36
1721283930000|2024-07-18 06:25:30|107200.9|107150.9|107202.3|107152.3|107203.2|107153.2|107198.8|107148.8|35
1721283940000|2024-07-18 06:25:40|107201.7|107151.7|107201.9|107151.9|107203.5|107153.5|107200.5|107150.5|19
1721283950000|2024-07-18 06:25:50|107203.6|107153.6|107206.6|107156.6|107207.1|107157.1|107203.5|107153.5|17
1721283960000|2024-07-18 06:26:00|107206.8|107156.8|107197.6|107147.6|107206.8|107156.8|107197.5|107147.5|29
1721283970000|2024-07-18 06:26:10|107197.8|107147.8|107197|107147|107200.4|107150.4|107197|107147|21
1721283980000|2024-07-18 06:26:20|107196.2|107146.2|107181|107131|107196.5|107146.5|107179.9|107129.9|37
1721283990000|2024-07-18 06:26:30|107181.4|107131.4|107183|107133|107185|107135|107181.1|107131.1|35
1721284000000|2024-07-18 06:26:40|107182.9|107132.9|107176.5|107126.5|107183.9|107133.9|107176.5|107126.5|28
1721284010000|2024-07-18 06:26:50|107175.9|107125.9|107170|107120|107175.9|107125.9|107169.6|107119.6|21
1721284020000|2024-07-18 06:27:00|107170.8|107120.8|107165.8|107115.8|107172.7|107122.7|107165.8|107115.8|29
1721284030000|2024-07-18 06:27:10|107169|107119|107171.5|107121.5|107172.7|107122.7|107169|107119|10
1721284040000|2024-07-18 06:27:20|107171.3|107121.3|107167.2|107117.2|107171.3|107121.3|107165.9|107115.9|11
1721284050000|2024-07-18 06:27:30|107167.3|107117.3|107179.3|107129.3|107179.4|107129.4|107167.2|107117.2|33
1721284060000|2024-07-18 06:27:40|107177|107127|107178.5|107128.5|107179.8|107129.8|107175.8|107125.8|22
1721284070000|2024-07-18 06:27:50|107178.6|107128.6|107177.8|107127.8|107178.7|107128.7|107176.1|107126.1|15
1721284080000|2024-07-18 06:28:00|107178.3|107128.3|107165.9|107115.9|107178.3|107128.3|107161.4|107111.4|29
1721284090000|2024-07-18 06:28:10|107166|107116|107168.2|107118.2|107168.7|107118.7|107165.3|107115.3|24
1721284100000|2024-07-18 06:28:20|107168|107118|107165.9|107115.9|107170.3|107120.3|107165.6|107115.6|22
1721284110000|2024-07-18 06:28:30|107165.8|107115.8|107170.7|107120.7|107172|107122|107165.7|107115.7|30
1721284120000|2024-07-18 06:28:40|107170.4|107120.4|107163.3|107113.3|107170.4|107120.4|107162.6|107112.6|25
1721284130000|2024-07-18 06:28:50|107163.4|107113.4|107167.1|107117.1|107167.2|107117.2|107163|107113|19
1721284140000|2024-07-18 06:29:00|107167|107117|107168|107118|107168.8|107118.8|107164.6|107114.6|25
1721284150000|2024-07-18 06:29:10|107168.2|107118.2|107174.1|107124.1|107174.2|107124.2|107168.2|107118.2|22
1721284160000|2024-07-18 06:29:20|107174.2|107124.2|107168.9|107118.9|107176|107126|107167.7|107117.7|26
1721284170000|2024-07-18 06:29:30|107168.3|107118.3|107163.3|107113.3|107168.3|107118.3|107156.6|107106.6|34
1721284180000|2024-07-18 06:29:40|107164.2|107114.2|107166.3|107116.3|107166.5|107116.5|107163.4|107113.4|22
1721284190000|2024-07-18 06:29:50|107166.4|107116.4|107154.5|107104.5|107167.7|107117.7|107150.2|107100.2|40
1721284200000|2024-07-18 06:30:00|107154|107104|107158.1|107108.1|107158.1|107108.1|107151.6|107101.6|29
1721284210000|2024-07-18 06:30:10|107158|107108|107153.5|107103.5|107158|107108|107153.2|107103.2|27
1721284220000|2024-07-18 06:30:20|107153.1|107103.1|107143.9|107093.9|107153.1|107103.1|107143|107093|34
1721284230000|2024-07-18 06:30:30|107143.8|107093.8|107159|107109|107159|107109|107140.5|107090.5|40
1721284240000|2024-07-18 06:30:40|107160.9|107110.9|107158.9|107108.9|107160.9|107110.9|107158.5|107108.5|17
1721284250000|2024-07-18 06:30:50|107158.6|107108.6|107164|107114|107164.2|107114.2|107158.6|107108.6|21
1721284260000|2024-07-18 06:31:00|107163.9|107113.9|107161.6|107111.6|107166.9|107116.9|107160.8|107110.8|29
1721284270000|2024-07-18 06:31:10|107161.5|107111.5|107172.5|107122.5|107172.5|107122.5|107161.5|107111.5|23
1721284280000|2024-07-18 06:31:20|107172.4|107122.4|107166.8|107116.8|107172.6|107122.6|107164.8|107114.8|22
1721284290000|2024-07-18 06:31:30|107166.6|107116.6|107165.5|107115.5|107167.9|107117.9|107164.6|107114.6|17
1721284300000|2024-07-18 06:31:40|107166.7|107116.7|107161.8|107111.8|107166.9|107116.9|107161.2|107111.2|26
1721284310000|2024-07-18 06:31:50|107162.3|107112.3|107173.6|107123.6|107173.6|107123.6|107162.3|107112.3|30
1721284320000|2024-07-18 06:32:00|107175.9|107125.9|107178.1|107128.1|107179.9|107129.9|107172.4|107122.4|35
1721284330000|2024-07-18 06:32:10|107178.3|107128.3|107171|107121|107178.4|107128.4|107171|107121|28
1721284340000|2024-07-18 06:32:20|107171.1|107121.1|107181.1|107131.1|107181.2|107131.2|107170.7|107120.7|21
1721284350000|2024-07-18 06:32:30|107180.9|107130.9|107186.9|107136.9|107187|107137|107180.8|107130.8|16
1721284360000|2024-07-18 06:32:40|107187.2|107137.2|107184.6|107134.6|107189.7|107139.7|107184.4|107134.4|22
1721284370000|2024-07-18 06:32:50|107184.3|107134.3|107187.2|107137.2|107188.1|107138.1|107183.6|107133.6|22
1721284380000|2024-07-18 06:33:00|107185.3|107135.3|107187|107137|107188.2|107138.2|107185|107135|24
1721284390000|2024-07-18 06:33:10|107186.8|107136.8|107188.5|107138.5|107190.2|107140.2|107186.2|107136.2|24
1721284400000|2024-07-18 06:33:20|107188.3|107138.3|107187.7|107137.7|107189.7|107139.7|107187.7|107137.7|21
1721284410000|2024-07-18 06:33:30|107187.6|107137.6|107178.3|107128.3|107187.6|107137.6|107176.7|107126.7|31
1721284420000|2024-07-18 06:33:40|107178.4|107128.4|107172.7|107122.7|107178.4|107128.4|107170.7|107120.7|25
1721284430000|2024-07-18 06:33:50|107172.4|107122.4|107180.6|107130.6|107181.3|107131.3|107172.3|107122.3|23
1721284440000|2024-07-18 06:34:00|107180.7|107130.7|107183.8|107133.8|107184.3|107134.3|107180.5|107130.5|19
1721284450000|2024-07-18 06:34:10|107183.3|107133.3|107185.3|107135.3|107186.8|107136.8|107182.8|107132.8|36
1721284460000|2024-07-18 06:34:20|107184.8|107134.8|107179.7|107129.7|107184.8|107134.8|107179.1|107129.1|17
1721284470000|2024-07-18 06:34:30|107179.9|107129.9|107177|107127|107182|107132|107176.6|107126.6|25
1721284480000|2024-07-18 06:34:40|107176.8|107126.8|107188.9|107138.9|107189.3|107139.3|107176|107126|33
1721284490000|2024-07-18 06:34:50|107187.6|107137.6|107193.1|107143.1|107193.3|107143.3|107187.1|107137.1|28
1721284500000|2024-07-18 06:35:00|107193|107143|107200.9|107150.9|107201|107151|107193|107143|28
1721284510000|2024-07-18 06:35:10|107201.9|107151.9|107201.6|107151.6|107206.8|107156.8|107199.5|107149.5|29
1721284520000|2024-07-18 06:35:20|107203.1|107153.1|107211.2|107161.2|107212|107162|107202.8|107152.8|34
1721284530000|2024-07-18 06:35:30|107213.3|107163.3|107227.5|107177.5|107229.9|107179.9|107213.3|107163.3|31
1721284540000|2024-07-18 06:35:40|107227.7|107177.7|107236.2|107186.2|107236.2|107186.2|107224.1|107174.1|42
1721284550000|2024-07-18 06:35:50|107235.7|107185.7|107239.7|107189.7|107243.5|107193.5|107235.6|107185.6|35
1721284560000|2024-07-18 06:36:00|107240.4|107190.4|107245.4|107195.4|107249.5|107199.5|107240.4|107190.4|36
1721284570000|2024-07-18 06:36:10|107245.5|107195.5|107254.8|107204.8|107254.8|107204.8|107243|107193|32
1721284580000|2024-07-18 06:36:20|107253.2|107203.2|107251.9|107201.9|107256.6|107206.6|107251|107201|34
1721284590000|2024-07-18 06:36:30|107251.8|107201.8|107259.9|107209.9|107259.9|107209.9|107251.8|107201.8|31
1721284600000|2024-07-18 06:36:40|107260.4|107210.4|107261.6|107211.6|107264.3|107214.3|107257.2|107207.2|44
1721284610000|2024-07-18 06:36:50|107262.1|107212.1|107259.6|107209.6|107266|107216|107259.6|107209.6|35
1721284620000|2024-07-18 06:37:00|107260|107210|107259.6|107209.6|107260|107210|107253.3|107203.3|32
1721284630000|2024-07-18 06:37:10|107259.7|107209.7|107268.5|107218.5|107268.6|107218.6|107259.7|107209.7|21
1721284640000|2024-07-18 06:37:20|107268.7|107218.7|107272.4|107222.4|107273.2|107223.2|107268.7|107218.7|18
1721284650000|2024-07-18 06:37:30|107272.6|107222.6|107278.5|107228.5|107281|107231|107272.6|107222.6|27
1721284660000|2024-07-18 06:37:40|107278.2|107228.2|107276.7|107226.7|107279.3|107229.3|107261.5|107211.5|56
1721284670000|2024-07-18 06:37:50|107277.1|107227.1|107277.8|107227.8|107277.8|107227.8|107276.5|107226.5|13
1721284680000|2024-07-18 06:38:00|107277.9|107227.9|107275.6|107225.6|107279.3|107229.3|107275.6|107225.6|14
1721284690000|2024-07-18 06:38:10|107275.2|107225.2|107274.6|107224.6|107275.2|107225.2|107274.6|107224.6|11
1721284700000|2024-07-18 06:38:20|107274.7|107224.7|107275.7|107225.7|107275.8|107225.8|107274.5|107224.5|14
1721284710000|2024-07-18 06:38:30|107275.8|107225.8|107274.1|107224.1|107275.8|107225.8|107274|107224|18
1721284720000|2024-07-18 06:38:40|107274.4|107224.4|107270.8|107220.8|107274.7|107224.7|107270.6|107220.6|12
1721284730000|2024-07-18 06:38:50|107270.9|107220.9|107272.2|107222.2|107272.9|107222.9|107270.8|107220.8|18
1721284740000|2024-07-18 06:39:00|107272.1|107222.1|107267|107217|107272.1|107222.1|107266.7|107216.7|20
1721284750000|2024-07-18 06:39:10|107266.6|107216.6|107267|107217|107268.8|107218.8|107265.4|107215.4|28
1721284760000|2024-07-18 06:39:20|107267.2|107217.2|107270.2|107220.2|107272.5|107222.5|107267.1|107217.1|28
1721284770000|2024-07-18 06:39:30|107269.8|107219.8|107267.5|107217.5|107269.8|107219.8|107267.5|107217.5|22
1721284780000|2024-07-18 06:39:40|107266.9|107216.9|107262.2|107212.2|107269.7|107219.7|107260.4|107210.4|37
1721284790000|2024-07-18 06:39:50|107262|107212|107258.1|107208.1|107262|107212|107257.7|107207.7|12
1721284800000|2024-07-18 06:40:00|107259.8|107209.8|107262.7|107212.7|107263.1|107213.1|107259.8|107209.8|24
1721284810000|2024-07-18 06:40:10|107263|107213|107251.8|107201.8|107263|107213|107251.6|107201.6|34
1721284820000|2024-07-18 06:40:20|107251.9|107201.9|107256.9|107206.9|107256.9|107206.9|107251.9|107201.9|23
1721284830000|2024-07-18 06:40:30|107257|107207|107257.2|107207.2|107257.9|107207.9|107254.5|107204.5|23
1721284840000|2024-07-18 06:40:40|107257.5|107207.5|107258.8|107208.8|107270.1|107220.1|107257.5|107207.5|36
1721284850000|2024-07-18 06:40:50|107259.2|107209.2|107257|107207|107259.7|107209.7|107255.7|107205.7|13
1721284860000|2024-07-18 06:41:00|107257.3|107207.3|107259.2|107209.2|107259.4|107209.4|107257|107207|16
1721284870000|2024-07-18 06:41:10|107259.3|107209.3|107257.9|107207.9|107262.7|107212.7|107257.9|107207.9|23
1721284880000|2024-07-18 06:41:20|107258|107208|107270.7|107220.7|107270.7|107220.7|107254.8|107204.8|45
1721284890000|2024-07-18 06:41:30|107270.8|107220.8|107284.4|107234.4|107284.6|107234.6|107270.8|107220.8|37
1721284900000|2024-07-18 06:41:40|107284.1|107234.1|107280.8|107230.8|107285.2|107235.2|107280.4|107230.4|39
1721284910000|2024-07-18 06:41:50|107280.6|107230.6|107270.5|107220.5|107280.6|107230.6|107269.9|107219.9|31
1721284920000|2024-07-18 06:42:00|107270.4|107220.4|107273|107223|107273.5|107223.5|107269.1|107219.1|18
1721284930000|2024-07-18 06:42:10|107272.7|107222.7|107276.2|107226.2|107276.8|107226.8|107267|107217|31
1721284940000|2024-07-18 06:42:20|107277.1|107227.1|107286.7|107236.7|107289.9|107239.9|107277.1|107227.1|31
1721284950000|2024-07-18 06:42:30|107287.2|107237.2|107285.6|107235.6|107287.2|107237.2|107285.1|107235.1|22
1721284960000|2024-07-18 06:42:40|107285.4|107235.4|107284.8|107234.8|107287.1|107237.1|107269.7|107219.7|34
1721284970000|2024-07-18 06:42:50|107285|107235|107285.3|107235.3|107288.6|107238.6|107283|107233|42
1721284980000|2024-07-18 06:43:00|107285.5|107235.5|107303|107253|107304|107254|107285.5|107235.5|40
1721284990000|2024-07-18 06:43:10|107302|107252|107300.8|107250.8|107302|107252|107300.2|107250.2|20
1721285000000|2024-07-18 06:43:20|107300.7|107250.7|107300|107250|107301|107251|107299|107249|18
1721285010000|2024-07-18 06:43:30|107300.1|107250.1|107295.9|107245.9|107302.8|107252.8|107294.9|107244.9|27
1721285020000|2024-07-18 06:43:40|107296|107246|107304.4|107254.4|107306.1|107256.1|107295.6|107245.6|36
1721285030000|2024-07-18 06:43:50|107304.1|107254.1|107298.5|107248.5|107304.3|107254.3|107298.4|107248.4|30
1721285040000|2024-07-18 06:44:00|107298.4|107248.4|107294.7|107244.7|107298.4|107248.4|107294.7|107244.7|18
1721285050000|2024-07-18 06:44:10|107294.4|107244.4|107291|107241|107294.7|107244.7|107289.9|107239.9|22
1721285060000|2024-07-18 06:44:20|107290.9|107240.9|107286.8|107236.8|107291.6|107241.6|107286.8|107236.8|15
1721285070000|2024-07-18 06:44:30|107286.7|107236.7|107294.8|107244.8|107295.9|107245.9|107285.4|107235.4|32
1721285080000|2024-07-18 06:44:40|107294.7|107244.7|107286.7|107236.7|107296|107246|107285.2|107235.2|29
1721285090000|2024-07-18 06:44:50|107286.6|107236.6|107285.5|107235.5|107289.6|107239.6|107285.5|107235.5|19
1721285100000|2024-07-18 06:45:00|107285.3|107235.3|107281.7|107256.7|107290.1|107256.7|107279.5|107233|36
1721285110000|2024-07-18 06:45:10|107281.6|107256.6|107284.1|107259.1|107284.2|107259.2|107281.6|107256.6|15
1721285120000|2024-07-18 06:45:20|107284|107259|107287.4|107262.4|107287.6|107262.6|107284|107259|24
1721285130000|2024-07-18 06:45:30|107287.3|107262.3|107284.6|107259.6|107288.8|107263.8|107284.6|107259.6|15
1721285140000|2024-07-18 06:45:40|107284.1|107259.1|107304.4|107279.4|107305.7|107280.7|107283.6|107258.6|28
1721285150000|2024-07-18 06:45:50|107304.3|107279.3|107303.9|107278.9|107304.5|107279.5|107301.9|107276.9|23
1721285160000|2024-07-18 06:46:00|107303.8|107278.8|107300|107275|107303.8|107278.8|107299.5|107274.5|22
1721285170000|2024-07-18 06:46:10|107299.9|107274.9|107299.5|107274.5|107300|107275|107298.8|107273.8|10
1721285180000|2024-07-18 06:46:20|107299.1|107274.1|107302.1|107277.1|107303.1|107278.1|107299.1|107274.1|27
1721285190000|2024-07-18 06:46:30|107302|107277|107307|107282|107309.2|107284.2|107301.8|107276.8|27
1721285200000|2024-07-18 06:46:40|107307.2|107282.2|107309.4|107284.4|107309.8|107284.8|107306.6|107281.6|20
1721285210000|2024-07-18 06:46:50|107309.3|107284.3|107302.8|107277.8|107309.3|107284.3|107302.8|107277.8|17
1721285220000|2024-07-18 06:47:00|107302.2|107277.2|107307.3|107282.3|107307.8|107282.8|107299.4|107274.4|27
1721285230000|2024-07-18 06:47:10|107307.7|107282.7|107311.8|107286.8|107311.8|107286.8|107307.7|107282.7|23
1721285240000|2024-07-18 06:47:20|107312|107287|107305.7|107280.7|107312|107287|107305.7|107280.7|13
1721285250000|2024-07-18 06:47:30|107305.5|107280.5|107299|107274|107305.5|107280.5|107299|107274|34
1721285260000|2024-07-18 06:47:40|107299.1|107274.1|107304.2|107279.2|107304.4|107279.4|107299|107274|15
1721285270000|2024-07-18 06:47:50|107304.1|107279.1|107308|107283|107308.4|107283.4|107303.9|107278.9|20
1721285280000|2024-07-18 06:48:00|107307.3|107282.3|107304.4|107279.4|107307.3|107282.3|107304.4|107279.4|20
1721285290000|2024-07-18 06:48:10|107304.2|107279.2|107289.1|107264.1|107304.6|107279.6|107288.7|107263.7|34
1721285300000|2024-07-18 06:48:20|107288.2|107263.2|107289.7|107264.7|107290.8|107265.8|107288.2|107263.2|15
1721285310000|2024-07-18 06:48:30|107290.1|107265.1|107288.7|107263.7|107290.1|107265.1|107288.7|107263.7|7
1721285320000|2024-07-18 06:48:40|107288.8|107263.8|107286.1|107261.1|107288.8|107263.8|107283.1|107258.1|21
1721285330000|2024-07-18 06:48:50|107286.4|107261.4|107288.1|107263.1|107288.1|107263.1|107286.4|107261.4|12
1721285340000|2024-07-18 06:49:00|107287.8|107262.8|107281.1|107256.1|107294.3|107269.3|107281.1|107256.1|28
1721285350000|2024-07-18 06:49:10|107280.1|107255.1|107283.7|107258.7|107297.4|107272.4|107275.5|107250.5|34
1721285360000|2024-07-18 06:49:20|107283.9|107258.9|107281.5|107256.5|107284.7|107259.7|107281.5|107256.5|18
1721285370000|2024-07-18 06:49:30|107281.2|107256.2|107271.2|107246.2|107281.6|107256.6|107270.1|107245.1|31
1721285380000|2024-07-18 06:49:40|107270.8|107245.8|107278|107253|107278|107253|107270.2|107245.2|15
1721285390000|2024-07-18 06:49:50|107277.7|107252.7|107274.3|107249.3|107278.6|107253.6|107274.3|107249.3|21
1721285400000|2024-07-18 06:50:00|107274.1|107249.1|107278.4|107253.4|107278.8|107253.8|107273.3|107248.3|24
1721285410000|2024-07-18 06:50:10|107278.2|107253.2|107277.8|107252.8|107279.8|107254.8|107277.7|107252.7|21
1721285420000|2024-07-18 06:50:20|107277.5|107252.5|107272.8|107247.8|107277.6|107252.6|107270.6|107245.6|28
1721285430000|2024-07-18 06:50:30|107272.7|107247.7|107274.4|107249.4|107274.4|107249.4|107272.6|107247.6|11
1721285440000|2024-07-18 06:50:40|107274.6|107249.6|107265.5|107240.5|107274.6|107249.6|107265|107240|33
1721285450000|2024-07-18 06:50:50|107265.4|107240.4|107261.3|107236.3|107266.7|107241.7|107261.3|107236.3|23
1721285460000|2024-07-18 06:51:00|107261.5|107236.5|107243.6|107218.6|107261.8|107236.8|107240.2|107215.2|31
1721285470000|2024-07-18 06:51:10|107243.8|107218.8|107252.8|107227.8|107253.3|107228.3|107243.8|107218.8|14
1721285480000|2024-07-18 06:51:20|107252.9|107227.9|107252.5|107227.5|107261.2|107236.2|107251.8|107226.8|28
1721285490000|2024-07-18 06:51:30|107251.9|107226.9|107255.6|107230.6|107257.4|107232.4|107242.8|107217.8|33
1721285500000|2024-07-18 06:51:40|107255.7|107230.7|107244.5|107219.5|107256.7|107231.7|107244.5|107219.5|28
1721285510000|2024-07-18 06:51:50|107244.6|107219.6|107266|107216|107267.3|107230.5|107243.7|107215.4|26
1721285520000|2024-07-18 06:52:00|107265.7|107215.7|107270|107220|107270|107220|107265.7|107215.7|18
1721285530000|2024-07-18 06:52:10|107269.8|107219.8|107272.1|107222.1|107274.2|107224.2|107269.8|107219.8|30
1721285540000|2024-07-18 06:52:20|107272.3|107222.3|107230.4|107205.4|107272.3|107222.3|107230.4|107205.4|26
1721285550000|2024-07-18 06:52:30|107229.5|107204.5|107243|107218|107243.3|107218.3|107228.1|107203.1|29
1721285560000|2024-07-18 06:52:40|107242.8|107217.8|107239.3|107214.3|107242.8|107217.8|107230.9|107205.9|26
1721285570000|2024-07-18 06:52:50|107239.6|107214.6|107241.6|107216.6|107244.4|107219.4|107237.8|107212.8|30
1721285580000|2024-07-18 06:53:00|107241.2|107216.2|107240|107215|107242|107217|107240|107215|20
1721285590000|2024-07-18 06:53:10|107239.9|107214.9|107239.3|107214.3|107240|107215|107236.9|107211.9|22
1721285600000|2024-07-18 06:53:20|107239.5|107214.5|107237.8|107212.8|107239.5|107214.5|107235.9|107210.9|24
1721285610000|2024-07-18 06:53:30|107237.7|107212.7|107241.5|107216.5|107242.1|107217.1|107237.2|107212.2|19
1721285620000|2024-07-18 06:53:40|107242.1|107217.1|107247.3|107222.3|107247.8|107222.8|107242.1|107217.1|24
1721285630000|2024-07-18 06:53:50|107247.2|107222.2|107241.1|107216.1|107252.7|107227.7|107241.1|107216.1|35
1721285640000|2024-07-18 06:54:00|107241.3|107216.3|107247.8|107222.8|107250.1|107225.1|107238|107213|35
1721285650000|2024-07-18 06:54:10|107247.7|107222.7|107255.4|107205.4|107255.6|107222.7|107231.2|107198.7|27
1721285660000|2024-07-18 06:54:20|107255.9|107205.9|107245.3|107220.3|107258.6|107220.3|107244.4|107205.7|24
1721285670000|2024-07-18 06:54:30|107245.4|107220.4|107242.9|107217.9|107246.6|107221.6|107241|107216|17
1721285680000|2024-07-18 06:54:40|107242.7|107217.7|107240.5|107215.5|107243.9|107218.9|107240.5|107215.5|18
1721285690000|2024-07-18 06:54:50|107241.2|107216.2|107247.5|107222.5|107248.2|107223.2|107241.2|107216.2|22
1721285700000|2024-07-18 06:55:00|107247.8|107222.8|107256.2|107231.2|107256.3|107231.3|107247.8|107222.8|29
1721285710000|2024-07-18 06:55:10|107256.3|107231.3|107260|107235|107260.9|107235.9|107246.1|107221.1|47
1721285720000|2024-07-18 06:55:20|107259.9|107234.9|107257.9|107232.9|107261.1|107236.1|107256.4|107231.4|17
1721285730000|2024-07-18 06:55:30|107258.6|107233.6|107267.1|107242.1|107269.3|107244.3|107258.6|107233.6|30
1721285740000|2024-07-18 06:55:40|107267.2|107242.2|107265.8|107240.8|107267.2|107242.2|107264.6|107239.6|24
1721285750000|2024-07-18 06:55:50|107265.5|107240.5|107254.6|107229.6|107265.5|107240.5|107249.4|107224.4|30
1721285760000|2024-07-18 06:56:00|107254.7|107229.7|107259.7|107234.7|107270|107245|107254.1|107229.1|27
1721285770000|2024-07-18 06:56:10|107259.5|107234.5|107245.9|107220.9|107259.7|107234.7|107245.3|107220.3|28
1721285780000|2024-07-18 06:56:20|107246|107221|107235.5|107210.5|107246|107221|107233.5|107208.5|34
1721285790000|2024-07-18 06:56:30|107235.6|107210.6|107229.8|107204.8|107237.6|107212.6|107229.3|107204.3|20
1721285800000|2024-07-18 06:56:40|107231.9|107206.9|107232.1|107207.1|107233.5|107208.5|107231.9|107206.9|20
1721285810000|2024-07-18 06:56:50|107231.8|107206.8|107231.8|107206.8|107231.8|107206.8|107223.8|107198.8|32
1721285820000|2024-07-18 06:57:00|107232.1|107207.1|107250.9|107225.9|107251.1|107226.1|107232.1|107207.1|45
1721285830000|2024-07-18 06:57:10|107250.7|107225.7|107249|107224|107255.2|107230.2|107248.3|107223.3|27
1721285840000|2024-07-18 06:57:20|107248.8|107223.8|107243.5|107218.5|107249.3|107224.3|107243.5|107218.5|24
1721285850000|2024-07-18 06:57:30|107243|107218|107239.4|107214.4|107243|107218|107237.1|107212.1|40
1721285860000|2024-07-18 06:57:40|107238.8|107213.8|107224.3|107199.3|107241|107216|107224.3|107199.3|49
1721285870000|2024-07-18 06:57:50|107224.1|107199.1|107234.4|107209.4|107234.6|107209.6|107224.1|107199.1|25
1721285880000|2024-07-18 06:58:00|107234.8|107209.8|107243.3|107218.3|107243.5|107218.5|107234.7|107209.7|27
1721285890000|2024-07-18 06:58:10|107243.4|107218.4|107233.2|107208.2|107243.4|107218.4|107231.9|107206.9|24
1721285900000|2024-07-18 06:58:20|107232.9|107207.9|107233.2|107208.2|107233.2|107208.2|107229.6|107204.6|26
1721285910000|2024-07-18 06:58:30|107232.8|107207.8|107233.8|107208.8|107236.3|107211.3|107232.6|107207.6|31
1721285920000|2024-07-18 06:58:40|107233.5|107208.5|107229.1|107204.1|107233.5|107208.5|107226.6|107201.6|42
1721285930000|2024-07-18 06:58:50|107228.9|107203.9|107229|107204|107229.9|107204.9|107227.1|107202.1|58
1721285940000|2024-07-18 06:59:00|107229.3|107204.3|107230.7|107205.7|107231.5|107206.5|107226|107201|45
1721285950000|2024-07-18 06:59:10|107230.5|107205.5|107230.2|107205.2|107231.3|107206.3|107229.4|107204.4|20
1721285960000|2024-07-18 06:59:20|107230.3|107205.3|107226.2|107201.2|107230.7|107205.7|107226.2|107201.2|26
1721285970000|2024-07-18 06:59:30|107226.1|107201.1|107230.1|107205.1|107230.6|107205.6|107226.1|107201.1|24
1721285980000|2024-07-18 06:59:40|107229.2|107204.2|107216.1|107191.1|107229.2|107204.2|107208.6|107183.6|37
1721285990000|2024-07-18 06:59:50|107215.7|107190.7|107236.2|107211.2|107236.2|107211.2|107215.7|107190.7|46
1721286000000|2024-07-18 07:00:00|107236.1|107211.1|107264.5|107239.5|107268.1|107243.1|107235.8|107210.8|60
1721286010000|2024-07-18 07:00:10|107264.6|107239.6|107256.5|107231.5|107264.6|107239.6|107245.7|107220.7|55
1721286020000|2024-07-18 07:00:20|107256.4|107231.4|107261.9|107236.9|107264.6|107239.6|107256.4|107231.4|54
1721286030000|2024-07-18 07:00:30|107262.2|107237.2|107279.6|107254.6|107283.9|107258.9|107262.2|107237.2|53
1721286040000|2024-07-18 07:00:40|107280.1|107255.1|107280|107255|107281.1|107256.1|107277.9|107252.9|34
1721286050000|2024-07-18 07:00:50|107280.1|107255.1|107279.4|107254.4|107283|107258|107278.4|107253.4|42
1721286060000|2024-07-18 07:01:00|107277.6|107252.6|107279.5|107254.5|107280.2|107255.2|107274.1|107249.1|52
1721286070000|2024-07-18 07:01:10|107278.8|107253.8|107272.4|107247.4|107278.8|107253.8|107269|107244|50
1721286080000|2024-07-18 07:01:20|107272.3|107247.3|107268.9|107243.9|107273.6|107248.6|107267.8|107242.8|48
1721286090000|2024-07-18 07:01:30|107271.5|107246.5|107281.8|107256.8|107281.8|107256.8|107271.5|107246.5|40
1721286100000|2024-07-18 07:01:40|107282|107257|107281.1|107256.1|107283.6|107258.6|107280.5|107255.5|39
1721286110000|2024-07-18 07:01:50|107281.5|107256.5|107272.4|107247.4|107281.5|107256.5|107269.9|107244.9|38
1721286120000|2024-07-18 07:02:00|107272.1|107247.1|107248.6|107223.6|107272.2|107247.2|107248.3|107223.3|52
1721286130000|2024-07-18 07:02:10|107248.2|107223.2|107248.5|107223.5|107251.2|107226.2|107244.8|107219.8|45
1721286140000|2024-07-18 07:02:20|107248.9|107223.9|107248.7|107223.7|107258.9|107233.9|107248.2|107223.2|53
1721286150000|2024-07-18 07:02:30|107248.4|107223.4|107238.8|107213.8|107249.2|107224.2|107237.7|107212.7|48
1721286160000|2024-07-18 07:02:40|107238.6|107213.6|107244.3|107219.3|107244.5|107219.5|107237.8|107212.8|36
1721286170000|2024-07-18 07:02:50|107244.5|107219.5|107251.9|107226.9|107253.2|107228.2|107244.1|107219.1|34
1721286180000|2024-07-18 07:03:00|107251.7|107226.7|107242.1|107217.1|107253.7|107228.7|107242.1|107217.1|35
1721286190000|2024-07-18 07:03:10|107240.6|107215.6|107238.5|107213.5|107246.9|107221.9|107238.5|107213.5|43
1721286200000|2024-07-18 07:03:20|107238.6|107213.6|107232.6|107207.6|107239.3|107214.3|107232.3|107207.3|46
1721286210000|2024-07-18 07:03:30|107232.7|107207.7|107229.3|107204.3|107237.5|107212.5|107229.2|107204.2|36
1721286220000|2024-07-18 07:03:40|107227.5|107202.5|107241|107216|107243.7|107218.7|107227.5|107202.5|32
1721286230000|2024-07-18 07:03:50|107240.6|107215.6|107241.9|107216.9|107241.9|107216.9|107240.5|107215.5|17
1721286240000|2024-07-18 07:04:00|107241.7|107216.7|107238.4|107213.4|107242.6|107217.6|107235.3|107210.3|36
1721286250000|2024-07-18 07:04:10|107238.3|107213.3|107237.4|107212.4|107240.2|107215.2|107233.2|107208.2|40
1721286260000|2024-07-18 07:04:20|107237.5|107212.5|107236.1|107211.1|107242|107217|107234.9|107209.9|31
1721286270000|2024-07-18 07:04:30|107235.3|107210.3|107235.9|107210.9|107235.9|107210.9|107228.4|107203.4|30
1721286280000|2024-07-18 07:04:40|107236.2|107211.2|107232.1|107207.1|107242.8|107217.8|107232.1|107207.1|37
1721286290000|2024-07-18 07:04:50|107232.2|107207.2|107248.3|107223.3|107248.5|107223.5|107232.2|107207.2|41
1721286300000|2024-07-18 07:05:00|107247.9|107222.9|107250.2|107225.2|107258.6|107233.6|107247.6|107222.6|37
1721286310000|2024-07-18 07:05:10|107250|107225|107251.3|107226.3|107254.2|107229.2|107249.6|107224.6|25
1721286320000|2024-07-18 07:05:20|107250.5|107225.5|107245.9|107220.9|107250.5|107225.5|107243.2|107218.2|40
1721286330000|2024-07-18 07:05:30|107246|107221|107252.4|107227.4|107254.1|107229.1|107246|107221|31
1721286340000|2024-07-18 07:05:40|107252.6|107227.6|107259.4|107234.4|107259.4|107234.4|107252.6|107227.6|33
1721286350000|2024-07-18 07:05:50|107259.6|107234.6|107263.4|107238.4|107263.5|107238.5|107259.6|107234.6|32
1721286360000|2024-07-18 07:06:00|107263.3|107238.3|107259.6|107234.6|107269.6|107244.6|107257.1|107232.1|33
1721286370000|2024-07-18 07:06:10|107259.2|107234.2|107252.8|107227.8|107266.9|107241.9|107251|107226|53
1721286380000|2024-07-18 07:06:20|107253|107228|107259.8|107234.8|107261.2|107236.2|107252.4|107227.4|31
1721286390000|2024-07-18 07:06:30|107260.1|107235.1|107286.5|107261.5|107286.8|107261.8|107260.1|107235.1|51
1721286400000|2024-07-18 07:06:40|107286.3|107261.3|107287.3|107262.3|107289.4|107264.4|107286.3|107261.3|33
1721286410000|2024-07-18 07:06:50|107287.6|107262.6|107277|107252|107288.7|107263.7|107275.8|107250.8|32
1721286420000|2024-07-18 07:07:00|107275.2|107250.2|107268.7|107243.7|107275.5|107250.5|107267.7|107242.7|32
1721286430000|2024-07-18 07:07:10|107268.9|107243.9|107268|107243|107276.4|107251.4|107268|107243|31
1721286440000|2024-07-18 07:07:20|107268.1|107243.1|107278.5|107253.5|107278.5|107253.5|107268.1|107243.1|27
1721286450000|2024-07-18 07:07:30|107278.3|107253.3|107277.8|107252.8|107283.8|107258.8|107277|107252|27
1721286460000|2024-07-18 07:07:40|107278.1|107253.1|107290.3|107265.3|107291.1|107266.1|107278.1|107253.1|25
1721286470000|2024-07-18 07:07:50|107290.4|107265.4|107282.1|107257.1|107292.4|107267.4|107281.5|107256.5|26
1721286480000|2024-07-18 07:08:00|107281.9|107256.9|107282.2|107257.2|107282.4|107257.4|107280.6|107255.6|23
1721286490000|2024-07-18 07:08:10|107282.4|107257.4|107280.8|107255.8|107283.5|107258.5|107278.5|107253.5|24
1721286500000|2024-07-18 07:08:20|107280.5|107255.5|107279.6|107254.6|107281.7|107256.7|107278.6|107253.6|20
1721286510000|2024-07-18 07:08:30|107281.1|107256.1|107285.7|107260.7|107285.9|107260.9|107279.4|107254.4|26
1721286520000|2024-07-18 07:08:40|107285.9|107260.9|107289.6|107264.6|107290.5|107265.5|107285.9|107260.9|25
1721286530000|2024-07-18 07:08:50|107289.1|107264.1|107300.1|107275.1|107300.1|107275.1|107288.9|107263.9|22
1721286540000|2024-07-18 07:09:00|107310.3|107285.3|107313.7|107288.7|107315.9|107290.9|107310.3|107285.3|42
1721286550000|2024-07-18 07:09:10|107313.6|107288.6|107311.5|107286.5|107314.3|107289.3|107309.3|107284.3|29
1721286560000|2024-07-18 07:09:20|107311.6|107286.6|107308.1|107283.1|107314|107289|107305.4|107280.4|33
1721286570000|2024-07-18 07:09:30|107308.2|107283.2|107308.1|107283.1|107314.4|107289.4|107307.5|107282.5|33
1721286580000|2024-07-18 07:09:40|107308.2|107283.2|107301.1|107276.1|107308.2|107283.2|107301.1|107276.1|30
1721286590000|2024-07-18 07:09:50|107301|107276|107305.3|107280.3|107305.4|107280.4|107301|107276|18
1721286600000|2024-07-18 07:10:00|107305.1|107280.1|107310.7|107285.7|107310.7|107285.7|107301|107276|28
1721286610000|2024-07-18 07:10:10|107310.3|107285.3|107299.9|107274.9|107311.4|107286.4|107299.5|107274.5|28
1721286620000|2024-07-18 07:10:20|107300.3|107275.3|107333.1|107283.1|107334.2|107289.9|107299|107274|41
1721286630000|2024-07-18 07:10:30|107333.3|107283.3|107336.7|107286.7|107336.7|107286.7|107332|107282|31
1721286640000|2024-07-18 07:10:40|107336.4|107286.4|107350.2|107300.2|107350.3|107300.3|107336.4|107286.4|32
1721286650000|2024-07-18 07:10:50|107350.1|107300.1|107361.8|107311.8|107363.9|107313.9|107350.1|107300.1|20
1721286660000|2024-07-18 07:11:00|107362.2|107312.2|107352.1|107302.1|107364.7|107314.7|107352.1|107302.1|45
1721286670000|2024-07-18 07:11:10|107352.3|107302.3|107342|107317|107354.2|107317|107338.5|107297.3|37
1721286680000|2024-07-18 07:11:20|107342.4|107317.4|107337.3|107312.3|107342.7|107317.7|107337.3|107312.3|21
1721286690000|2024-07-18 07:11:30|107337.2|107312.2|107341|107316|107342.7|107317.7|107337|107312|22
1721286700000|2024-07-18 07:11:40|107341.1|107316.1|107340.2|107315.2|107341.7|107316.7|107338.2|107313.2|21
1721286710000|2024-07-18 07:11:50|107340.6|107315.6|107342.6|107317.6|107343.1|107318.1|107340.5|107315.5|17
1721286720000|2024-07-18 07:12:00|107341.9|107316.9|107329.1|107304.1|107342.5|107317.5|107325.9|107300.9|41
1721286730000|2024-07-18 07:12:10|107329.6|107304.6|107324.3|107299.3|107330|107305|107324.3|107299.3|21
1721286740000|2024-07-18 07:12:20|107324.6|107299.6|107333.6|107308.6|107333.9|107308.9|107324.3|107299.3|28
1721286750000|2024-07-18 07:12:30|107332.8|107307.8|107332|107307|107334|107309|107327.9|107302.9|35
1721286760000|2024-07-18 07:12:40|107332.5|107307.5|107338.8|107313.8|107338.8|107313.8|107332.5|107307.5|22
1721286770000|2024-07-18 07:12:50|107338.7|107313.7|107339.3|107314.3|107340|107315|107332.1|107307.1|26
1721286780000|2024-07-18 07:13:00|107339.5|107314.5|107340.3|107315.3|107343.6|107318.6|107335.1|107310.1|25
1721286790000|2024-07-18 07:13:10|107340.4|107315.4|107332.3|107307.3|107340.5|107315.5|107329.5|107304.5|33
1721286800000|2024-07-18 07:13:20|107333.6|107308.6|107365.4|107340.4|107370.2|107345.2|107333.6|107308.6|39
1721286810000|2024-07-18 07:13:30|107365.3|107340.3|107357|107332|107366.4|107341.4|107355.6|107330.6|41
1721286820000|2024-07-18 07:13:40|107357.1|107332.1|107353.1|107328.1|107358.9|107333.9|107351.1|107326.1|36
1721286830000|2024-07-18 07:13:50|107356.9|107331.9|107354.8|107329.8|107357.7|107332.7|107353.8|107328.8|28
1721286840000|2024-07-18 07:14:00|107354.9|107329.9|107357.3|107332.3|107358.2|107333.2|107354.9|107329.9|32
1721286850000|2024-07-18 07:14:10|107357.1|107332.1|107367.3|107342.3|107367.7|107342.7|107357.1|107332.1|19
1721286860000|2024-07-18 07:14:20|107367.5|107342.5|107368.5|107343.5|107369.2|107344.2|107362.3|107337.3|30
1721286870000|2024-07-18 07:14:30|107368.8|107343.8|107363.2|107338.2|107372.6|107347.6|107362.2|107337.2|35
1721286880000|2024-07-18 07:14:40|107362.7|107337.7|107362.4|107337.4|107366.8|107341.8|107362.2|107337.2|29
1721286890000|2024-07-18 07:14:50|107361.9|107336.9|107364.5|107314.5|107371.5|107338.6|107361.9|107313.6|35
1721286900000|2024-07-18 07:15:00|107364.6|107314.6|107381.1|107331.1|107382.4|107332.4|107364.6|107314.6|33
1721286910000|2024-07-18 07:15:10|107381.6|107331.6|107393.5|107343.5|107393.5|107343.5|107381.6|107331.6|30
1721286920000|2024-07-18 07:15:20|107393.3|107343.3|107409.6|107359.6|107409.6|107359.6|107393.3|107343.3|26
1721286930000|2024-07-18 07:15:30|107409.7|107359.7|107417.8|107367.8|107418.6|107368.6|107405.6|107355.6|40
1721286940000|2024-07-18 07:15:40|107417.6|107367.6|107414.3|107364.3|107418.4|107368.4|107408.8|107358.8|43
1721286950000|2024-07-18 07:15:50|107414.5|107364.5|107426.7|107376.7|107427.3|107377.3|107411.3|107361.3|35
1721286960000|2024-07-18 07:16:00|107424.4|107374.4|107434.5|107384.5|107434.8|107384.8|107424.3|107374.3|33
1721286970000|2024-07-18 07:16:10|107434.7|107384.7|107430.4|107380.4|107434.7|107384.7|107426.6|107376.6|27
1721286980000|2024-07-18 07:16:20|107430.6|107380.6|107426.1|107376.1|107430.8|107380.8|107420.7|107370.7|35
1721286990000|2024-07-18 07:16:30|107426.5|107376.5|107419.1|107369.1|107426.5|107376.5|107417.6|107367.6|34
1721287000000|2024-07-18 07:16:40|107418.8|107368.8|107421.3|107371.3|107421.3|107371.3|107414.3|107364.3|34
1721287010000|2024-07-18 07:16:50|107421.2|107371.2|107411.5|107361.5|107422.1|107372.1|107411.5|107361.5|34
1721287020000|2024-07-18 07:17:00|107411.2|107361.2|107414.2|107364.2|107415.2|107365.2|107409.8|107359.8|38
1721287030000|2024-07-18 07:17:10|107413.8|107363.8|107415.8|107365.8|107415.9|107365.9|107411.2|107361.2|26
1721287040000|2024-07-18 07:17:20|107415.9|107365.9|107418|107368|107419.6|107369.6|107415.9|107365.9|35
1721287050000|2024-07-18 07:17:30|107417.8|107367.8|107417.8|107392.8|107427.8|107392.8|107415.4|107367.8|34
1721287060000|2024-07-18 07:17:40|107417.2|107392.2|107414.7|107389.7|107417.2|107392.2|107414.7|107389.7|19
1721287070000|2024-07-18 07:17:50|107414.3|107389.3|107418.2|107393.2|107418.2|107393.2|107410.7|107385.7|29
1721287080000|2024-07-18 07:18:00|107422.5|107397.5|107421.7|107396.7|107428.5|107403.5|107421.1|107396.1|29
1721287090000|2024-07-18 07:18:10|107421.6|107396.6|107447.4|107422.4|107447.4|107422.4|107420.1|107395.1|38
1721287100000|2024-07-18 07:18:20|107448|107423|107447.4|107422.4|107449.7|107424.7|107446.6|107421.6|27
1721287110000|2024-07-18 07:18:30|107447.7|107422.7|107438.1|107413.1|107449.1|107424.1|107438.1|107413.1|26
1721287120000|2024-07-18 07:18:40|107439.2|107414.2|107438.8|107413.8|107447.1|107422.1|107438.8|107413.8|31
1721287130000|2024-07-18 07:18:50|107438.7|107413.7|107457.3|107432.3|107458.6|107433.6|107437.3|107412.3|39
1721287140000|2024-07-18 07:19:00|107457.6|107432.6|107456.8|107431.8|107458.1|107433.1|107450.4|107425.4|37
1721287150000|2024-07-18 07:19:10|107457|107432|107475.6|107425.6|107475.6|107433.5|107454.1|107425.6|37
1721287160000|2024-07-18 07:19:20|107477|107427|107474.5|107424.5|107477|107427|107472.7|107422.7|26
1721287170000|2024-07-18 07:19:30|107474.6|107424.6|107479.2|107429.2|107479.2|107429.2|107472.4|107422.4|38
1721287180000|2024-07-18 07:19:40|107481.6|107431.6|107486.4|107436.4|107486.4|107436.4|107481.6|107431.6|33
1721287190000|2024-07-18 07:19:50|107486.8|107436.8|107478.8|107453.8|107497.4|107457|107475.1|107436.8|43
1721287200000|2024-07-18 07:20:00|107478.7|107453.7|107474.8|107449.8|107484|107459|107474.8|107449.8|28
1721287210000|2024-07-18 07:20:10|107475|107450|107468.6|107443.6|107476.9|107451.9|107464.7|107439.7|33
1721287220000|2024-07-18 07:20:20|107468.7|107443.7|107456.8|107431.8|107469.2|107444.2|107456.8|107431.8|25
1721287230000|2024-07-18 07:20:30|107457.2|107432.2|107435.9|107410.9|107457.8|107432.8|107435.9|107410.9|43
1721287240000|2024-07-18 07:20:40|107435.8|107410.8|107454.2|107429.2|107455.1|107430.1|107435.8|107410.8|42
1721287250000|2024-07-18 07:20:50|107454.4|107429.4|107448.8|107423.8|107454.4|107429.4|107446.1|107421.1|44
1721287260000|2024-07-18 07:21:00|107448.7|107423.7|107451|107426|107451.2|107426.2|107447.3|107422.3|34
1721287270000|2024-07-18 07:21:10|107450.9|107425.9|107463|107438|107463.4|107438.4|107446.3|107421.3|29
1721287280000|2024-07-18 07:21:20|107462.8|107437.8|107466.1|107441.1|107467.3|107442.3|107461|107436|37
1721287290000|2024-07-18 07:21:30|107465.9|107440.9|107475.2|107450.2|107479.9|107454.9|107465.3|107440.3|37
1721287300000|2024-07-18 07:21:40|107475.4|107450.4|107475.8|107450.8|107483.2|107458.2|107475.4|107450.4|31
1721287310000|2024-07-18 07:21:50|107475.4|107450.4|107484.9|107459.9|107485.2|107460.2|107474.8|107449.8|36
1721287320000|2024-07-18 07:22:00|107484.7|107459.7|107492.7|107467.7|107493.3|107468.3|107484.5|107459.5|47
1721287330000|2024-07-18 07:22:10|107492.6|107467.6|107508.8|107483.8|107509.6|107484.6|107492.6|107467.6|40
1721287340000|2024-07-18 07:22:20|107509.2|107484.2|107514.8|107489.8|107514.9|107489.9|107509.2|107484.2|31
1721287350000|2024-07-18 07:22:30|107514.7|107489.7|107510.4|107485.4|107516.1|107491.1|107509.8|107484.8|27
1721287360000|2024-07-18 07:22:40|107510.6|107485.6|107506.7|107481.7|107510.9|107485.9|107506.7|107481.7|24
1721287370000|2024-07-18 07:22:50|107506.6|107481.6|107507|107482|107507|107482|107503.9|107478.9|39
1721287380000|2024-07-18 07:23:00|107506.9|107481.9|107510.7|107485.7|107511.4|107486.4|107506.5|107481.5|37
1721287390000|2024-07-18 07:23:10|107510.9|107485.9|107506.5|107481.5|107516.2|107491.2|107505.4|107480.4|30
1721287400000|2024-07-18 07:23:20|107506.4|107481.4|107491.9|107466.9|107506.4|107481.4|107490.7|107465.7|30
1721287410000|2024-07-18 07:23:30|107492.3|107467.3|107491.3|107466.3|107493.2|107468.2|107486|107461|27
1721287420000|2024-07-18 07:23:40|107491.6|107466.6|107486.3|107461.3|107493|107468|107483|107458|32
1721287430000|2024-07-18 07:23:50|107486.7|107461.7|107491.7|107466.7|107492.7|107467.7|107486.7|107461.7|42
1721287440000|2024-07-18 07:24:00|107491.9|107466.9|107494.6|107469.6|107499.7|107474.7|107491.9|107466.9|33
1721287450000|2024-07-18 07:24:10|107495.2|107470.2|107492.2|107467.2|107496.7|107471.7|107492.2|107467.2|26
1721287460000|2024-07-18 07:24:20|107491.9|107466.9|107489.4|107464.4|107493.6|107468.6|107487.8|107462.8|45
1721287470000|2024-07-18 07:24:30|107485.8|107460.8|107482.7|107457.7|107489.2|107464.2|107480.9|107455.9|36
1721287480000|2024-07-18 07:24:40|107484.6|107459.6|107479.9|107454.9|107484.7|107459.7|107479.9|107454.9|25
1721287490000|2024-07-18 07:24:50|107482|107457|107484.3|107459.3|107484.6|107459.6|107478|107453|31
1721287500000|2024-07-18 07:25:00|107484.7|107459.7|107480.3|107455.3|107486.8|107461.8|107479.8|107454.8|26
1721287510000|2024-07-18 07:25:10|107480.6|107455.6|107480.3|107455.3|107485.4|107460.4|107478.8|107453.8|29
1721287520000|2024-07-18 07:25:20|107480.7|107455.7|107489.1|107464.1|107489.5|107464.5|107479.2|107454.2|24
1721287530000|2024-07-18 07:25:30|107488.8|107463.8|107463.3|107438.3|107491.4|107466.4|107463.3|107438.3|38
1721287540000|2024-07-18 07:25:40|107462.2|107437.2|107471.8|107446.8|107476.1|107451.1|107461.7|107436.7|39
1721287550000|2024-07-18 07:25:50|107472.4|107447.4|107472.5|107447.5|107473.2|107448.2|107469.9|107444.9|21
1721287560000|2024-07-18 07:26:00|107472.7|107447.7|107476.4|107451.4|107476.9|107451.9|107472.7|107447.7|37
1721287570000|2024-07-18 07:26:10|107476.3|107451.3|107476.1|107451.1|107479.3|107454.3|107473.8|107448.8|31
1721287580000|2024-07-18 07:26:20|107476|107451|107477.3|107452.3|107478.5|107453.5|107475.7|107450.7|30
1721287590000|2024-07-18 07:26:30|107477|107452|107470|107445|107477|107452|107470|107445|29
1721287600000|2024-07-18 07:26:40|107469.9|107444.9|107463.1|107438.1|107469.9|107444.9|107460.8|107435.8|27
1721287610000|2024-07-18 07:26:50|107462.9|107437.9|107462|107437|107462.9|107437.9|107459.4|107434.4|28
1721287620000|2024-07-18 07:27:00|107461.7|107436.7|107463.8|107438.8|107463.8|107438.8|107456.7|107431.7|32
1721287630000|2024-07-18 07:27:10|107463.9|107438.9|107451|107426|107471.1|107446.1|107451|107426|32
1721287640000|2024-07-18 07:27:20|107451.4|107426.4|107451.6|107426.6|107453.1|107428.1|107444.8|107419.8|52
1721287650000|2024-07-18 07:27:30|107454.5|107429.5|107455.1|107430.1|107457.5|107432.5|107446.1|107421.1|49
1721287660000|2024-07-18 07:27:40|107454.9|107429.9|107447.8|107422.8|107454.9|107429.9|107447|107422|36
1721287670000|2024-07-18 07:27:50|107447.2|107422.2|107428.7|107403.7|107447.2|107422.2|107428.3|107403.3|33
1721287680000|2024-07-18 07:28:00|107428|107403|107424.4|107399.4|107430.4|107405.4|107424.4|107399.4|32
1721287690000|2024-07-18 07:28:10|107424.2|107399.2|107417.1|107392.1|107424.2|107399.2|107417.1|107392.1|30
1721287700000|2024-07-18 07:28:20|107417.3|107392.3|107422|107397|107422.5|107397.5|107416.9|107391.9|30
1721287710000|2024-07-18 07:28:30|107422.1|107397.1|107426.2|107401.2|107428.3|107403.3|107422.1|107397.1|36
1721287720000|2024-07-18 07:28:40|107426|107401|107457.5|107432.5|107457.5|107432.5|107423.5|107398.5|41
1721287730000|2024-07-18 07:28:50|107457.8|107432.8|107457.1|107432.1|107463.8|107438.8|107455.8|107430.8|37
1721287740000|2024-07-18 07:29:00|107457.3|107432.3|107476.5|107451.5|107476.5|107451.5|107456.8|107431.8|47
1721287750000|2024-07-18 07:29:10|107478|107453|107481.1|107456.1|107482.9|107457.9|107476|107451|41
1721287760000|2024-07-18 07:29:20|107481.2|107456.2|107481.3|107456.3|107483.8|107458.8|107480.7|107455.7|32
1721287770000|2024-07-18 07:29:30|107481.6|107456.6|107468.7|107443.7|107481.6|107456.6|107465.3|107440.3|44
1721287780000|2024-07-18 07:29:40|107468|107443|107469|107444|107470.7|107445.7|107461.7|107436.7|44
1721287790000|2024-07-18 07:29:50|107470|107445|107455.9|107430.9|107473.6|107448.6|107455.9|107430.9|53
1721287800000|2024-07-18 07:30:00|107456|107431|107470.5|107445.5|107470.9|107445.9|107455.8|107430.8|44
1721287810000|2024-07-18 07:30:10|107470.4|107445.4|107476.9|107451.9|107476.9|107451.9|107468.6|107443.6|39
1721287820000|2024-07-18 07:30:20|107477|107452|107485.5|107460.5|107487.2|107462.2|107477|107452|26
1721287830000|2024-07-18 07:30:30|107485.8|107460.8|107487.8|107462.8|107488.8|107463.8|107480.2|107455.2|44
1721287840000|2024-07-18 07:30:40|107488.3|107463.3|107497.4|107472.4|107497.9|107472.9|107488.3|107463.3|39
1721287850000|2024-07-18 07:30:50|107497.5|107472.5|107494.3|107469.3|107505.6|107480.6|107494.3|107469.3|48
1721287860000|2024-07-18 07:31:00|107494.1|107469.1|107492.1|107467.1|107494.1|107469.1|107489.9|107464.9|41
1721287870000|2024-07-18 07:31:10|107492.4|107467.4|107487.2|107462.2|107494.9|107469.9|107487.2|107462.2|48
1721287880000|2024-07-18 07:31:20|107484.6|107459.6|107479.7|107454.7|107486.5|107461.5|107477.1|107452.1|42
1721287890000|2024-07-18 07:31:30|107479.8|107454.8|107479.9|107454.9|107481.6|107456.6|107479.7|107454.7|36
1721287900000|2024-07-18 07:31:40|107479.7|107454.7|107478.5|107453.5|107482.5|107457.5|107475.9|107450.9|31
1721287910000|2024-07-18 07:31:50|107477.2|107452.2|107473.1|107448.1|107478.7|107453.7|107467.6|107442.6|49
1721287920000|2024-07-18 07:32:00|107472.8|107447.8|107475.5|107450.5|107476.4|107451.4|107469.8|107444.8|38
1721287930000|2024-07-18 07:32:10|107475.4|107450.4|107478.2|107453.2|107478.2|107453.2|107474.6|107449.6|27
1721287940000|2024-07-18 07:32:20|107478.4|107453.4|107487|107462|107487|107462|107478.3|107453.3|30
1721287950000|2024-07-18 07:32:30|107487.4|107462.4|107484.6|107459.6|107491.6|107466.6|107484.6|107459.6|25
1721287960000|2024-07-18 07:32:40|107484.7|107459.7|107481.3|107456.3|107485.2|107460.2|107481.2|107456.2|28
1721287970000|2024-07-18 07:32:50|107481.2|107456.2|107461.2|107436.2|107481.2|107456.2|107461.2|107436.2|42
1721287980000|2024-07-18 07:33:00|107461.7|107436.7|107458.5|107433.5|107467.9|107442.9|107458.5|107433.5|37
1721287990000|2024-07-18 07:33:10|107458.4|107433.4|107461.4|107436.4|107461.4|107436.4|107450.7|107425.7|48
1721288000000|2024-07-18 07:33:20|107461.9|107436.9|107475.7|107450.7|107476.4|107451.4|107461.5|107436.5|35
1721288010000|2024-07-18 07:33:30|107475.6|107450.6|107481.6|107456.6|107481.8|107456.8|107474.5|107449.5|32
1721288020000|2024-07-18 07:33:40|107481.7|107456.7|107483|107458|107487.1|107462.1|107481.4|107456.4|28
1721288030000|2024-07-18 07:33:50|107483.2|107458.2|107477.1|107452.1|107483.2|107458.2|107477.1|107452.1|37
1721288040000|2024-07-18 07:34:00|107475|107450|107476|107451|107481.2|107456.2|107472|107447|42
1721288050000|2024-07-18 07:34:10|107476.2|107451.2|107471.2|107446.2|107476.3|107451.3|107471|107446|28
1721288060000|2024-07-18 07:34:20|107471.1|107446.1|107459.7|107434.7|107471.1|107446.1|107458.4|107433.4|32
1721288070000|2024-07-18 07:34:30|107459.5|107434.5|107451.8|107426.8|107464|107439|107450.6|107425.6|51
1721288080000|2024-07-18 07:34:40|107451.6|107426.6|107448.2|107423.2|107451.6|107426.6|107443.1|107418.1|33
1721288090000|2024-07-18 07:34:50|107447.4|107422.4|107447.6|107422.6|107448|107423|107443.7|107418.7|29
1721288100000|2024-07-18 07:35:00|107447.4|107422.4|107442.9|107417.9|107452.5|107427.5|107439.5|107414.5|36
1721288110000|2024-07-18 07:35:10|107444|107419|107452.2|107427.2|107453.9|107428.9|107443.2|107418.2|39
1721288120000|2024-07-18 07:35:20|107452|107427|107448.5|107423.5|107452|107427|107445.6|107420.6|26
1721288130000|2024-07-18 07:35:30|107448.6|107423.6|107444.5|107394.5|107452.9|107424.4|107440.7|107390.7|42
1721288140000|2024-07-18 07:35:40|107444.3|107394.3|107442.4|107392.4|107446.4|107396.4|107442|107392|29
1721288150000|2024-07-18 07:35:50|107442.2|107392.2|107405.4|107355.4|107444.3|107394.3|107400|107354.5|29
1721288160000|2024-07-18 07:36:00|107405.7|107355.7|107406.4|107356.4|107409.8|107359.8|107404.1|107354.1|39
1721288170000|2024-07-18 07:36:10|107406.1|107356.1|107408.2|107358.2|107409.6|107359.6|107405.4|107355.4|32
1721288180000|2024-07-18 07:36:20|107408.1|107358.1|107411.6|107361.6|107411.7|107361.7|107405.7|107355.7|33
1721288190000|2024-07-18 07:36:30|107411.8|107361.8|107418.4|107368.4|107418.8|107368.8|107411.8|107361.8|27
1721288200000|2024-07-18 07:36:40|107418.3|107368.3|107408.6|107358.6|107418.7|107368.7|107408.6|107358.6|28
1721288210000|2024-07-18 07:36:50|107408.7|107358.7|107410.7|107360.7|107410.7|107360.7|107408.7|107358.7|28
1721288220000|2024-07-18 07:37:00|107410.9|107360.9|107411.6|107386.6|107417.9|107387|107406.7|107360.9|31
1721288230000|2024-07-18 07:37:10|107411.5|107386.5|107410.7|107385.7|107415.5|107390.5|107410.7|107385.7|38
1721288240000|2024-07-18 07:37:20|107410.9|107385.9|107419.1|107394.1|107419.1|107394.1|107410.9|107385.9|37
1721288250000|2024-07-18 07:37:30|107418.8|107393.8|107415.5|107390.5|107418.9|107393.9|107414.1|107389.1|28
1721288260000|2024-07-18 07:37:40|107415.4|107390.4|107434.4|107409.4|107434.4|107409.4|107415.4|107390.4|42
1721288270000|2024-07-18 07:37:50|107434.6|107409.6|107429.9|107404.9|107436|107411|107429.5|107404.5|37
1721288280000|2024-07-18 07:38:00|107429.3|107404.3|107432.7|107407.7|107435.9|107410.9|107429.3|107404.3|41
1721288290000|2024-07-18 07:38:10|107432.6|107407.6|107433.6|107408.6|107436.8|107411.8|107432.6|107407.6|24
1721288300000|2024-07-18 07:38:20|107434|107409|107439.3|107414.3|107439.3|107414.3|107434|107409|30
1721288310000|2024-07-18 07:38:30|107439.6|107414.6|107435.9|107410.9|107442.6|107417.6|107434.8|107409.8|64
1721288320000|2024-07-18 07:38:40|107435.7|107410.7|107435.5|107410.5|107438.1|107413.1|107435.2|107410.2|30
1721288330000|2024-07-18 07:38:50|107434.8|107409.8|107434.9|107409.9|107441.1|107416.1|107434.6|107409.6|47
1721288340000|2024-07-18 07:39:00|107435.2|107410.2|107441.6|107416.6|107442.2|107417.2|107435.2|107410.2|36
1721288350000|2024-07-18 07:39:10|107440.9|107415.9|107437.2|107412.2|107443.5|107418.5|107436.3|107411.3|39
1721288360000|2024-07-18 07:39:20|107437|107412|107433.1|107408.1|107437.4|107412.4|107433|107408|25
1721288370000|2024-07-18 07:39:30|107433.2|107408.2|107434.8|107409.8|107439.3|107414.3|107433.2|107408.2|31
1721288380000|2024-07-18 07:39:40|107434.4|107409.4|107429.8|107404.8|107434.7|107409.7|107428.5|107403.5|29
1721288390000|2024-07-18 07:39:50|107429.7|107404.7|107444.4|107419.4|107445.7|107420.7|107429.7|107404.7|32
1721288400000|2024-07-18 07:40:00|107444.6|107419.6|107494.9|107444.9|107496.6|107446.6|107442|107417|39
1721288410000|2024-07-18 07:40:10|107495.1|107445.1|107491.5|107441.5|107498.1|107448.1|107490.4|107440.4|44
1721288420000|2024-07-18 07:40:20|107491.1|107441.1|107479.9|107429.9|107491.1|107441.1|107479.6|107429.6|41
1721288430000|2024-07-18 07:40:30|107480.2|107430.2|107464.7|107414.7|107480.6|107430.6|107464.3|107414.3|30
1721288440000|2024-07-18 07:40:40|107464.8|107414.8|107463.2|107413.2|107464.8|107414.8|107460.8|107410.8|23
1721288450000|2024-07-18 07:40:50|107463.6|107413.6|107465.2|107415.2|107471|107421|107463.6|107413.6|33
1721288460000|2024-07-18 07:41:00|107464.6|107414.6|107464.5|107414.5|107471.9|107421.9|107459.1|107409.1|29
1721288470000|2024-07-18 07:41:10|107464.4|107414.4|107462.5|107412.5|107464.5|107414.5|107458.5|107408.5|34
1721288480000|2024-07-18 07:41:20|107463|107413|107466.4|107416.4|107470|107420|107463|107413|28
1721288490000|2024-07-18 07:41:30|107466.2|107416.2|107465.3|107415.3|107466.2|107416.2|107463.9|107413.9|17
1721288500000|2024-07-18 07:41:40|107465.4|107415.4|107472.3|107422.3|107472.6|107422.6|107465.4|107415.4|21
1721288510000|2024-07-18 07:41:50|107472.8|107422.8|107451.6|107426.6|107473.4|107435.3|107449.4|107422.8|30
1721288520000|2024-07-18 07:42:00|107451.7|107426.7|107456.8|107431.8|107457.7|107432.7|107451.7|107426.7|26
1721288530000|2024-07-18 07:42:10|107455.4|107430.4|107458.3|107433.3|107458.6|107433.6|107455.4|107430.4|19
1721288540000|2024-07-18 07:42:20|107457.9|107432.9|107470.2|107445.2|107470.2|107445.2|107457.8|107432.8|24
1721288550000|2024-07-18 07:42:30|107471|107446|107467.9|107442.9|107472.4|107447.4|107467.4|107442.4|16
1721288560000|2024-07-18 07:42:40|107467.8|107442.8|107470.4|107445.4|107470.5|107445.5|107457.6|107432.6|36
1721288570000|2024-07-18 07:42:50|107470.5|107445.5|107460.1|107435.1|107473.7|107448.7|107456.8|107431.8|38
1721288580000|2024-07-18 07:43:00|107463.5|107438.5|107459.6|107434.6|107463.5|107438.5|107458.2|107433.2|21
1721288590000|2024-07-18 07:43:10|107458.9|107433.9|107455.2|107430.2|107460.2|107435.2|107455.2|107430.2|34
1721288600000|2024-07-18 07:43:20|107454.9|107429.9|107458.7|107433.7|107461.4|107436.4|107453.3|107428.3|22
1721288610000|2024-07-18 07:43:30|107458.5|107433.5|107453.8|107428.8|107458.5|107433.5|107453.8|107428.8|17
1721288620000|2024-07-18 07:43:40|107453.7|107428.7|107463|107438|107463.2|107438.2|107453.5|107428.5|25
1721288630000|2024-07-18 07:43:50|107462.9|107437.9|107463.2|107438.2|107463.6|107438.6|107461|107436|20
1721288640000|2024-07-18 07:44:00|107463.4|107438.4|107455.6|107430.6|107465.3|107440.3|107455.1|107430.1|25
1721288650000|2024-07-18 07:44:10|107455.3|107430.3|107450.4|107425.4|107455.3|107430.3|107450|107425|30
1721288660000|2024-07-18 07:44:20|107450.7|107425.7|107455.4|107430.4|107456.2|107431.2|107450.4|107425.4|22
1721288670000|2024-07-18 07:44:30|107454.7|107429.7|107450.7|107425.7|107454.8|107429.8|107449.6|107424.6|28
1721288680000|2024-07-18 07:44:40|107450.2|107425.2|107446.3|107421.3|107450.2|107425.2|107446.3|107421.3|23
1721288690000|2024-07-18 07:44:50|107446.2|107421.2|107441.9|107416.9|107446.5|107421.5|107441.1|107416.1|30
1721288700000|2024-07-18 07:45:00|107442.2|107417.2|107447.4|107422.4|107447.5|107422.5|107442.2|107417.2|27
1721288710000|2024-07-18 07:45:10|107447.5|107422.5|107455.3|107430.3|107460.7|107435.7|107447.5|107422.5|33
1721288720000|2024-07-18 07:45:20|107454.4|107429.4|107456.9|107431.9|107458.1|107433.1|107454.4|107429.4|14
1721288730000|2024-07-18 07:45:30|107456.6|107431.6|107447.9|107422.9|107456.6|107431.6|107447.2|107422.2|17
1721288740000|2024-07-18 07:45:40|107448|107423|107451|107426|107451.2|107426.2|107447.7|107422.7|23
1721288750000|2024-07-18 07:45:50|107450.9|107425.9|107453.9|107428.9|107454.1|107429.1|107450.9|107425.9|20
1721288760000|2024-07-18 07:46:00|107454|107429|107448.8|107423.8|107454.7|107429.7|107445.4|107420.4|29
1721288770000|2024-07-18 07:46:10|107448.7|107423.7|107451.5|107426.5|107451.5|107426.5|107444.1|107419.1|30
1721288780000|2024-07-18 07:46:20|107451.4|107426.4|107465.7|107440.7|107466.4|107441.4|107445.2|107420.2|42
1721288790000|2024-07-18 07:46:30|107465.3|107440.3|107463.6|107438.6|107466|107441|107463.3|107438.3|20
1721288800000|2024-07-18 07:46:40|107463.7|107438.7|107460|107435|107466.4|107441.4|107459.9|107434.9|21
1721288810000|2024-07-18 07:46:50|107460.3|107435.3|107454.4|107429.4|107461.6|107436.6|107454.4|107429.4|33
1721288820000|2024-07-18 07:47:00|107454.3|107429.3|107454.3|107429.3|107454.8|107429.8|107453.4|107428.4|18
1721288830000|2024-07-18 07:47:10|107454.4|107429.4|107448.4|107423.4|107454.5|107429.5|107448.2|107423.2|24
1721288840000|2024-07-18 07:47:20|107448.1|107423.1|107445.5|107420.5|107450.7|107425.7|107445.4|107420.4|33
1721288850000|2024-07-18 07:47:30|107445.3|107420.3|107452.3|107427.3|107452.5|107427.5|107445.3|107420.3|25
1721288860000|2024-07-18 07:47:40|107452.4|107427.4|107458.3|107433.3|107458.3|107433.3|107449.3|107424.3|19
1721288870000|2024-07-18 07:47:50|107456.4|107431.4|107455.9|107430.9|107456.4|107431.4|107455.6|107430.6|15
1721288880000|2024-07-18 07:48:00|107456|107431|107451.9|107426.9|107456.5|107431.5|107451.7|107426.7|25
1721288890000|2024-07-18 07:48:10|107451.8|107426.8|107449.5|107424.5|107451.8|107426.8|107448.5|107423.5|28
1721288900000|2024-07-18 07:48:20|107449.6|107424.6|107450.4|107425.4|107450.4|107425.4|107444|107419|30
1721288910000|2024-07-18 07:48:30|107450.5|107425.5|107459.8|107434.8|107460.1|107435.1|107450.5|107425.5|14
1721288920000|2024-07-18 07:48:40|107459.6|107434.6|107459.5|107434.5|107459.8|107434.8|107455.7|107430.7|25
1721288930000|2024-07-18 07:48:50|107460.1|107435.1|107458.5|107433.5|107460.8|107435.8|107457.9|107432.9|24
1721288940000|2024-07-18 07:49:00|107458.3|107433.3|107466.6|107441.6|107466.6|107441.6|107455.6|107430.6|32
1721288950000|2024-07-18 07:49:10|107466.9|107441.9|107472.2|107447.2|107473.5|107448.5|107466.9|107441.9|20
1721288960000|2024-07-18 07:49:20|107471.8|107446.8|107465.4|107440.4|107473.2|107448.2|107465.4|107440.4|39
1721288970000|2024-07-18 07:49:30|107465.2|107440.2|107472.3|107447.3|107472.3|107447.3|107464.7|107439.7|24
1721288980000|2024-07-18 07:49:40|107478|107453|107471.8|107446.8|107479|107454|107471.8|107446.8|20
1721288990000|2024-07-18 07:49:50|107471.9|107446.9|107468.6|107443.6|107471.9|107446.9|107466.3|107441.3|24
1721289000000|2024-07-18 07:50:00|107468.5|107443.5|107466|107441|107469.7|107444.7|107460.5|107435.5|35
1721289010000|2024-07-18 07:50:10|107466.2|107441.2|107462.7|107437.7|107466.4|107441.4|107462.6|107437.6|17
1721289020000|2024-07-18 07:50:20|107462.6|107437.6|107462|107437|107463.6|107438.6|107460.9|107435.9|18
1721289030000|2024-07-18 07:50:30|107462.2|107437.2|107462.5|107437.5|107462.9|107437.9|107462.2|107437.2|13
1721289040000|2024-07-18 07:50:40|107462.6|107437.6|107462|107437|107462.6|107437.6|107461.6|107436.6|10
1721289050000|2024-07-18 07:50:50|107461.9|107436.9|107460.4|107435.4|107461.9|107436.9|107460.2|107435.2|16
1721289060000|2024-07-18 07:51:00|107460.3|107435.3|107470.1|107445.1|107470.1|107445.1|107460.1|107435.1|20
1721289070000|2024-07-18 07:51:10|107470.3|107445.3|107472.2|107447.2|107473.5|107448.5|107470.1|107445.1|16
1721289080000|2024-07-18 07:51:20|107472.4|107447.4|107466.5|107441.5|107472.5|107447.5|107466.2|107441.2|20
1721289090000|2024-07-18 07:51:30|107466.6|107441.6|107467.3|107442.3|107468|107443|107466|107441|8
1721289100000|2024-07-18 07:51:40|107467.8|107442.8|107463|107438|107469.5|107444.5|107461.8|107436.8|30
1721289110000|2024-07-18 07:51:50|107463.8|107438.8|107467.4|107442.4|107467.5|107442.5|107463.8|107438.8|26
1721289120000|2024-07-18 07:52:00|107467.1|107442.1|107459.4|107434.4|107467.3|107442.3|107459.4|107434.4|24
1721289130000|2024-07-18 07:52:10|107459.2|107434.2|107459.3|107434.3|107460.8|107435.8|107458.4|107433.4|15
1721289140000|2024-07-18 07:52:20|107459.2|107434.2|107459.8|107434.8|107460|107435|107456.7|107431.7|20
1721289150000|2024-07-18 07:52:30|107459.9|107434.9|107465.4|107440.4|107465.5|107440.5|107459.9|107434.9|23
1721289160000|2024-07-18 07:52:40|107465.7|107440.7|107466.5|107441.5|107466.5|107441.5|107465.7|107440.7|10
1721289170000|2024-07-18 07:52:50|107466.7|107441.7|107472.4|107447.4|107472.5|107447.5|107466.7|107441.7|21
1721289180000|2024-07-18 07:53:00|107472.3|107447.3|107472.5|107447.5|107472.9|107447.9|107472.3|107447.3|13
1721289190000|2024-07-18 07:53:10|107472.1|107447.1|107467|107442|107472.1|107447.1|107466.3|107441.3|22
1721289200000|2024-07-18 07:53:20|107467.1|107442.1|107463.4|107438.4|107467.1|107442.1|107461.4|107436.4|26
1721289210000|2024-07-18 07:53:30|107464.1|107439.1|107469.1|107444.1|107470.2|107445.2|107461.1|107436.1|30
1721289220000|2024-07-18 07:53:40|107469.2|107444.2|107479.6|107429.6|107483.2|107445.1|107469.2|107429.5|25
1721289230000|2024-07-18 07:53:50|107479.1|107429.1|107486.1|107436.1|107486.4|107436.4|107478.9|107428.9|22
1721289240000|2024-07-18 07:54:00|107485.9|107435.9|107485.7|107435.7|107486.5|107436.5|107484.6|107434.6|19
1721289250000|2024-07-18 07:54:10|107485.6|107435.6|107490.8|107440.8|107491.1|107441.1|107485.6|107435.6|21
1721289260000|2024-07-18 07:54:20|107490.3|107440.3|107482|107432|107490.3|107440.3|107477.2|107427.2|34
1721289270000|2024-07-18 07:54:30|107482.4|107432.4|107481|107431|107482.4|107432.4|107480.3|107430.3|21
1721289280000|2024-07-18 07:54:40|107480.5|107430.5|107477.5|107427.5|107480.5|107430.5|107468.8|107418.8|40
1721289290000|2024-07-18 07:54:50|107477.7|107427.7|107481.1|107431.1|107484|107434|107477.7|107427.7|36
1721289300000|2024-07-18 07:55:00|107480|107430|107510|107460|107511|107461|107480|107430|39
1721289310000|2024-07-18 07:55:10|107507.9|107457.9|107509.8|107459.8|107511.7|107461.7|107503.1|107453.1|32
1721289320000|2024-07-18 07:55:20|107509.7|107459.7|107509.3|107459.3|107510.4|107460.4|107506.4|107456.4|33
1721289330000|2024-07-18 07:55:30|107509.5|107459.5|107523.7|107473.7|107524.1|107474.1|107509.3|107459.3|28
1721289340000|2024-07-18 07:55:40|107523.9|107473.9|107518.5|107468.5|107525.1|107475.1|107518.5|107468.5|27
1721289350000|2024-07-18 07:55:50|107518.8|107468.8|107521.9|107471.9|107521.9|107471.9|107518.6|107468.6|19
1721289360000|2024-07-18 07:56:00|107522.1|107472.1|107517.6|107467.6|107523.1|107473.1|107515.1|107465.1|19
1721289370000|2024-07-18 07:56:10|107517.7|107467.7|107516.1|107466.1|107517.7|107467.7|107513|107463|31
1721289380000|2024-07-18 07:56:20|107517.2|107467.2|107520.1|107470.1|107522.5|107472.5|107517.2|107467.2|38
1721289390000|2024-07-18 07:56:30|107521.7|107471.7|107519.8|107469.8|107521.7|107471.7|107518.4|107468.4|21
1721289400000|2024-07-18 07:56:40|107519.6|107469.6|107519.5|107469.5|107519.7|107469.7|107519.2|107469.2|17
1721289410000|2024-07-18 07:56:50|107519.7|107469.7|107512.2|107462.2|107519.7|107469.7|107509|107459|29
1721289420000|2024-07-18 07:57:00|107511.8|107461.8|107514.2|107464.2|107515.8|107465.8|107511.7|107461.7|30
1721289430000|2024-07-18 07:57:10|107514.1|107464.1|107513.3|107463.3|107515.2|107465.2|107513.3|107463.3|26
1721289440000|2024-07-18 07:57:20|107513.4|107463.4|107525.3|107475.3|107526.1|107476.1|107513.4|107463.4|22
1721289450000|2024-07-18 07:57:30|107524.9|107474.9|107538|107488|107539.9|107489.9|107524.9|107474.9|50
1721289460000|2024-07-18 07:57:40|107537.8|107487.8|107536.9|107486.9|107538.2|107488.2|107534.1|107484.1|23
1721289470000|2024-07-18 07:57:50|107536.8|107486.8|107524.6|107474.6|107536.8|107486.8|107524.6|107474.6|29
1721289480000|2024-07-18 07:58:00|107524.7|107474.7|107520.5|107495.5|107532.4|107496.2|107518.4|107474.7|31
1721289490000|2024-07-18 07:58:10|107519.7|107494.7|107515.3|107490.3|107529.9|107494.7|107514.6|107478|27
1721289500000|2024-07-18 07:58:20|107514.7|107489.7|107524.7|107474.7|107524.7|107490.2|107509|107473.8|30
1721289510000|2024-07-18 07:58:30|107524.9|107474.9|107513.2|107463.2|107525.5|107475.5|107513.2|107463.2|28
1721289520000|2024-07-18 07:58:40|107511.9|107461.9|107500.9|107450.9|107512.6|107462.6|107498.2|107448.2|32
1721289530000|2024-07-18 07:58:50|107501|107451|107483.5|107458.5|107504.7|107463.9|107483.5|107450.3|36
1721289540000|2024-07-18 07:59:00|107484.2|107459.2|107494.5|107469.5|107494.7|107469.7|107483.8|107458.8|34
1721289550000|2024-07-18 07:59:10|107493.2|107468.2|107490.6|107465.6|107493.2|107468.2|107489.6|107464.6|18
1721289560000|2024-07-18 07:59:20|107490.7|107465.7|107481.7|107456.7|107490.7|107465.7|107480.4|107455.4|28
1721289570000|2024-07-18 07:59:30|107481.8|107456.8|107488.9|107463.9|107492.4|107467.4|107481.8|107456.8|43
1721289580000|2024-07-18 07:59:40|107488.4|107463.4|107482.9|107457.9|107488.7|107463.7|107480.9|107455.9|47
1721289590000|2024-07-18 07:59:50|107484|107459|107479.2|107454.2|107484|107459|107479|107454|30
1721289600000|2024-07-18 08:00:00|107478.8|107453.8|107487.7|107462.7|107488.7|107463.7|107475|107450|49
1721289610000|2024-07-18 08:00:10|107488.3|107463.3|107487.4|107462.4|107490.9|107465.9|107486.1|107461.1|30
1721289620000|2024-07-18 08:00:20|107487.5|107462.5|107481.6|107456.6|107487.6|107462.6|107481.4|107456.4|30
1721289630000|2024-07-18 08:00:30|107481.7|107456.7|107471.3|107446.3|107483.1|107458.1|107471.1|107446.1|22
1721289640000|2024-07-18 08:00:40|107473.1|107448.1|107474.3|107449.3|107477.8|107452.8|107472.9|107447.9|35
1721289650000|2024-07-18 08:00:50|107474.1|107449.1|107473|107448|107474.9|107449.9|107473|107448|27
1721289660000|2024-07-18 08:01:00|107473.1|107448.1|107476.2|107451.2|107476.2|107451.2|107471.3|107446.3|27
1721289670000|2024-07-18 08:01:10|107476.1|107451.1|107478.2|107453.2|107480.3|107455.3|107476.1|107451.1|24
1721289680000|2024-07-18 08:01:20|107478.4|107453.4|107476.1|107451.1|107483.5|107458.5|107476.1|107451.1|33
1721289690000|2024-07-18 08:01:30|107476.2|107451.2|107468.7|107443.7|107476.2|107451.2|107468.5|107443.5|23
1721289700000|2024-07-18 08:01:40|107469|107444|107469.6|107444.6|107474.2|107449.2|107469|107444|31
1721289710000|2024-07-18 08:01:50|107469.1|107444.1|107466.5|107441.5|107469.1|107444.1|107465.9|107440.9|28
1721289720000|2024-07-18 08:02:00|107466.6|107441.6|107466.5|107441.5|107466.8|107441.8|107466|107441|13
1721289730000|2024-07-18 08:02:10|107467|107442|107469.3|107444.3|107469.4|107444.4|107462.6|107437.6|39
1721289740000|2024-07-18 08:02:20|107468.4|107443.4|107465|107440|107468.6|107443.6|107465|107440|32
1721289750000|2024-07-18 08:02:30|107465.2|107440.2|107457.6|107432.6|107465.2|107440.2|107448.3|107423.3|37
1721289760000|2024-07-18 08:02:40|107457.5|107432.5|107459.7|107434.7|107461.4|107436.4|107457.5|107432.5|27
1721289770000|2024-07-18 08:02:50|107460|107435|107446.7|107421.7|107460.3|107435.3|107445.1|107420.1|31
1721289780000|2024-07-18 08:03:00|107447.2|107422.2|107445.7|107420.7|107452.5|107427.5|107443.2|107418.2|29
1721289790000|2024-07-18 08:03:10|107445.6|107420.6|107452.9|107427.9|107454|107429|107445.6|107420.6|36
1721289800000|2024-07-18 08:03:20|107453.1|107428.1|107438.8|107413.8|107453.1|107428.1|107438.8|107413.8|34
1721289810000|2024-07-18 08:03:30|107438.9|107413.9|107442.4|107417.4|107442.4|107417.4|107437.5|107412.5|26
1721289820000|2024-07-18 08:03:40|107442.6|107417.6|107447.8|107422.8|107447.8|107422.8|107442.5|107417.5|25
1721289830000|2024-07-18 08:03:50|107447.9|107422.9|107447.3|107422.3|107448.9|107423.9|107447|107422|19
1721289840000|2024-07-18 08:04:00|107447.6|107422.6|107448.6|107423.6|107448.9|107423.9|107446.1|107421.1|20
1721289850000|2024-07-18 08:04:10|107449.1|107424.1|107451.5|107426.5|107452.1|107427.1|107445.6|107420.6|40
1721289860000|2024-07-18 08:04:20|107451.7|107426.7|107454.8|107429.8|107454.8|107429.8|107451.7|107426.7|17
1721289870000|2024-07-18 08:04:30|107455|107430|107459.9|107434.9|107459.9|107434.9|107455|107430|31
1721289880000|2024-07-18 08:04:40|107460.8|107435.8|107465.7|107440.7|107469.4|107444.4|107456.6|107431.6|41
1721289890000|2024-07-18 08:04:50|107465.5|107440.5|107469.1|107444.1|107469.8|107444.8|107465.5|107440.5|24
1721289900000|2024-07-18 08:05:00|107467.3|107442.3|107471.2|107446.2|107471.4|107446.4|107467.3|107442.3|19
1721289910000|2024-07-18 08:05:10|107471.4|107446.4|107479.8|107454.8|107482.2|107457.2|107471.4|107446.4|24
1721289920000|2024-07-18 08:05:20|107479.1|107454.1|107466.9|107441.9|107479.4|107454.4|107466.9|107441.9|36
1721289930000|2024-07-18 08:05:30|107467.2|107442.2|107467.9|107442.9|107468.2|107443.2|107467.2|107442.2|10
1721289940000|2024-07-18 08:05:40|107468.1|107443.1|107472.6|107447.6|107474.4|107449.4|107467.8|107442.8|21
1721289950000|2024-07-18 08:05:50|107472.8|107447.8|107462.7|107437.7|107475|107450|107462.1|107437.1|26
1721289960000|2024-07-18 08:06:00|107462.6|107437.6|107464.9|107439.9|107465.7|107440.7|107462|107437|21
1721289970000|2024-07-18 08:06:10|107465|107440|107469.6|107444.6|107469.7|107444.7|107464.9|107439.9|13
1721289980000|2024-07-18 08:06:20|107469.8|107444.8|107460.8|107435.8|107470.4|107445.4|107460.7|107435.7|32
1721289990000|2024-07-18 08:06:30|107460.3|107435.3|107461.8|107436.8|107461.8|107436.8|107457.9|107432.9|19
1721290000000|2024-07-18 08:06:40|107462|107437|107467.4|107442.4|107467.9|107442.9|107462|107437|21
1721290010000|2024-07-18 08:06:50|107467.7|107442.7|107475.8|107450.8|107477.9|107452.9|107467.7|107442.7|31
1721290020000|2024-07-18 08:07:00|107475.1|107450.1|107474.7|107449.7|107475.4|107450.4|107474.2|107449.2|15
1721290030000|2024-07-18 08:07:10|107474.9|107449.9|107472.3|107447.3|107474.9|107449.9|107471.6|107446.6|29
1721290040000|2024-07-18 08:07:20|107472.2|107447.2|107474.1|107449.1|107474.3|107449.3|107471.8|107446.8|23
1721290050000|2024-07-18 08:07:30|107473.9|107448.9|107465.7|107440.7|107473.9|107448.9|107465.7|107440.7|29
1721290060000|2024-07-18 08:07:40|107465.6|107440.6|107441.2|107416.2|107465.6|107440.6|107440.8|107415.8|28
1721290070000|2024-07-18 08:07:50|107442|107417|107441.3|107416.3|107442|107417|107436|107411|28
1721290080000|2024-07-18 08:08:00|107440.9|107415.9|107436.8|107411.8|107440.9|107415.9|107436.5|107411.5|19
1721290090000|2024-07-18 08:08:10|107436.6|107411.6|107443.7|107418.7|107443.8|107418.8|107436.5|107411.5|27
1721290100000|2024-07-18 08:08:20|107443.2|107418.2|107435.9|107410.9|107443.2|107418.2|107429.2|107404.2|31
1721290110000|2024-07-18 08:08:30|107438.6|107413.6|107432|107407|107441.1|107416.1|107431|107406|28
1721290120000|2024-07-18 08:08:40|107432.2|107407.2|107435.7|107410.7|107438|107413|107432.2|107407.2|28
1721290130000|2024-07-18 08:08:50|107436.3|107411.3|107424.5|107399.5|107437.7|107412.7|107424.5|107399.5|35
1721290140000|2024-07-18 08:09:00|107424.4|107399.4|107421.7|107396.7|107424.4|107399.4|107419.9|107394.9|28
1721290150000|2024-07-18 08:09:10|107421.6|107396.6|107420.4|107395.4|107422.2|107397.2|107413.2|107388.2|32
1721290160000|2024-07-18 08:09:20|107418.9|107393.9|107418.9|107393.9|107419.4|107394.4|107410.9|107385.9|32
1721290170000|2024-07-18 08:09:30|107418.8|107393.8|107425.9|107400.9|107426.1|107401.1|107418.8|107393.8|23
1721290180000|2024-07-18 08:09:40|107427.3|107402.3|107431.7|107406.7|107431.8|107406.8|107425.7|107400.7|25
1721290190000|2024-07-18 08:09:50|107431.5|107406.5|107428|107403|107431.8|107406.8|107428|107403|12
1721290200000|2024-07-18 08:10:00|107428.2|107403.2|107424.6|107399.6|107434.7|107409.7|107424.5|107399.5|21
1721290210000|2024-07-18 08:10:10|107424.2|107399.2|107424.7|107399.7|107425|107400|107421.9|107396.9|27
1721290220000|2024-07-18 08:10:20|107425|107400|107424.9|107399.9|107427|107402|107423.6|107398.6|26
1721290230000|2024-07-18 08:10:30|107424.6|107399.6|107405|107380|107424.6|107399.6|107404.9|107379.9|45
1721290240000|2024-07-18 08:10:40|107405.2|107380.2|107403.9|107378.9|107405.9|107380.9|107403.7|107378.7|22
1721290250000|2024-07-18 08:10:50|107404.1|107379.1|107407.4|107382.4|107407.5|107382.5|107390.1|107365.1|33
1721290260000|2024-07-18 08:11:00|107407.6|107382.6|107398.4|107373.4|107407.6|107382.6|107391|107366|37
1721290270000|2024-07-18 08:11:10|107397.6|107372.6|107407.2|107382.2|107407.2|107382.2|107397.6|107372.6|28
1721290280000|2024-07-18 08:11:20|107407.4|107382.4|107402|107377|107409.8|107384.8|107401.8|107376.8|33
1721290290000|2024-07-18 08:11:30|107401.8|107376.8|107402|107377|107404.9|107379.9|107399.2|107374.2|24
1721290300000|2024-07-18 08:11:40|107401.9|107376.9|107401.8|107376.8|107402.7|107377.7|107401.3|107376.3|18
1721290310000|2024-07-18 08:11:50|107402|107377|107403.2|107378.2|107403.4|107378.4|107402|107377|14
1721290320000|2024-07-18 08:12:00|107403.3|107378.3|107396.8|107371.8|107403.4|107378.4|107396|107371|28
1721290330000|2024-07-18 08:12:10|107396.7|107371.7|107401.6|107376.6|107401.6|107376.6|107396.7|107371.7|18
1721290340000|2024-07-18 08:12:20|107401.8|107376.8|107406.2|107381.2|107407.9|107382.9|107401.8|107376.8|20
1721290350000|2024-07-18 08:12:30|107406.7|107381.7|107404|107379|107410.7|107385.7|107403.8|107378.8|26
1721290360000|2024-07-18 08:12:40|107404.1|107379.1|107405.4|107380.4|107405.4|107380.4|107403.5|107378.5|12
1721290370000|2024-07-18 08:12:50|107405.5|107380.5|107405|107380|107405.7|107380.7|107405|107380|10
1721290380000|2024-07-18 08:13:00|107404.8|107379.8|107403.5|107378.5|107405.4|107380.4|107402.5|107377.5|31
1721290390000|2024-07-18 08:13:10|107403.9|107378.9|107404.4|107379.4|107405.2|107380.2|107402.9|107377.9|21
1721290400000|2024-07-18 08:13:20|107406|107381|107407.1|107382.1|107407.4|107382.4|107406|107381|19
1721290410000|2024-07-18 08:13:30|107408.2|107383.2|107423.6|107398.6|107428.3|107403.3|107408.2|107383.2|27
1721290420000|2024-07-18 08:13:40|107423.9|107398.9|107425.6|107400.6|107425.6|107400.6|107423.9|107398.9|20
1721290430000|2024-07-18 08:13:50|107425.1|107400.1|107429|107404|107429|107404|107422.5|107397.5|16
1721290440000|2024-07-18 08:14:00|107430.2|107405.2|107436.1|107411.1|107436.3|107411.3|107430.2|107405.2|26
1721290450000|2024-07-18 08:14:10|107436|107411|107434.5|107409.5|107436|107411|107433.6|107408.6|22
1721290460000|2024-07-18 08:14:20|107434.2|107409.2|107438.7|107413.7|107440.6|107415.6|107434|107409|36
1721290470000|2024-07-18 08:14:30|107438.5|107413.5|107440.3|107415.3|107442.8|107417.8|107438.5|107413.5|22
1721290480000|2024-07-18 08:14:40|107440.4|107415.4|107435.9|107410.9|107440.5|107415.5|107435.9|107410.9|26
1721290490000|2024-07-18 08:14:50|107436|107411|107437.4|107412.4|107442.3|107417.3|107435.9|107410.9|30
1721290500000|2024-07-18 08:15:00|107437.9|107412.9|107432|107407|107440|107415|107432|107407|23
1721290510000|2024-07-18 08:15:10|107431.9|107406.9|107424.5|107399.5|107435.1|107410.1|107422|107397|35
1721290520000|2024-07-18 08:15:20|107424.2|107399.2|107423.1|107398.1|107424.2|107399.2|107422.5|107397.5|16
1721290530000|2024-07-18 08:15:30|107423.2|107398.2|107419.8|107394.8|107423.2|107398.2|107419.5|107394.5|14
1721290540000|2024-07-18 08:15:40|107419.6|107394.6|107405|107380|107419.8|107394.8|107404.9|107379.9|35
1721290550000|2024-07-18 08:15:50|107404.7|107379.7|107399.9|107374.9|107404.7|107379.7|107396.9|107371.9|30
1721290560000|2024-07-18 08:16:00|107399.7|107374.7|107400.3|107375.3|107401.9|107376.9|107399.2|107374.2|26
1721290570000|2024-07-18 08:16:10|107400.8|107375.8|107397.8|107372.8|107400.8|107375.8|107396.6|107371.6|19
1721290580000|2024-07-18 08:16:20|107397.7|107372.7|107393.6|107368.6|107397.7|107372.7|107392.9|107367.9|22
1721290590000|2024-07-18 08:16:30|107393.4|107368.4|107394.5|107369.5|107394.9|107369.9|107393.4|107368.4|15
1721290600000|2024-07-18 08:16:40|107394.7|107369.7|107394.4|107369.4|107395|107370|107394|107369|10
1721290610000|2024-07-18 08:16:50|107395.1|107370.1|107391.6|107366.6|107396.7|107371.7|107391.2|107366.2|27
1721290620000|2024-07-18 08:17:00|107391.5|107366.5|107392.4|107367.4|107393.9|107368.9|107390.1|107365.1|24
1721290630000|2024-07-18 08:17:10|107392.5|107367.5|107388.9|107363.9|107392.8|107367.8|107388.2|107363.2|21
1721290640000|2024-07-18 08:17:20|107388.6|107363.6|107394.5|107369.5|107400.4|107375.4|107388.4|107363.4|31
1721290650000|2024-07-18 08:17:30|107394.3|107369.3|107401.2|107376.2|107401.3|107376.3|107389.9|107364.9|32
1721290660000|2024-07-18 08:17:40|107401|107376|107400.6|107375.6|107402.6|107377.6|107400|107375|27
1721290670000|2024-07-18 08:17:50|107400.5|107375.5|107406|107381|107406.2|107381.2|107400.1|107375.1|19
1721290680000|2024-07-18 08:18:00|107405.9|107380.9|107400.3|107375.3|107406.1|107381.1|107399.5|107374.5|30
1721290690000|2024-07-18 08:18:10|107399.8|107374.8|107400.7|107375.7|107401.4|107376.4|107399.8|107374.8|27
1721290700000|2024-07-18 08:18:20|107400.6|107375.6|107402.1|107377.1|107402.1|107377.1|107399.3|107374.3|25
1721290710000|2024-07-18 08:18:30|107401.8|107376.8|107404|107379|107404|107379|107397|107372|23
1721290720000|2024-07-18 08:18:40|107404.5|107379.5|107401.6|107376.6|107413.4|107388.4|107401.4|107376.4|37
1721290730000|2024-07-18 08:18:50|107401.8|107376.8|107399.1|107374.1|107401.8|107376.8|107397.6|107372.6|18
1721290740000|2024-07-18 08:19:00|107399|107374|107395.8|107370.8|107399|107374|107394.4|107369.4|32
1721290750000|2024-07-18 08:19:10|107395.6|107370.6|107396|107371|107397.8|107372.8|107393.8|107368.8|31
1721290760000|2024-07-18 08:19:20|107396.1|107371.1|107396|107371|107396.1|107371.1|107395.4|107370.4|15
1721290770000|2024-07-18 08:19:30|107396.2|107371.2|107390.6|107365.6|107396.2|107371.2|107389.6|107364.6|21
1721290780000|2024-07-18 08:19:40|107390.4|107365.4|107387.6|107362.6|107390.4|107365.4|107385.9|107360.9|21
1721290790000|2024-07-18 08:19:50|107387.4|107362.4|107396.2|107371.2|107396.2|107371.2|107386|107361|28
1721290800000|2024-07-18 08:20:00|107395.9|107370.9|107393.2|107368.2|107396.2|107371.2|107391.7|107366.7|31
1721290810000|2024-07-18 08:20:10|107393.3|107368.3|107399.7|107374.7|107399.7|107374.7|107393.2|107368.2|23
1721290820000|2024-07-18 08:20:20|107399.6|107374.6|107416.2|107391.2|107416.2|107391.2|107399.6|107374.6|32
1721290830000|2024-07-18 08:20:30|107416.4|107391.4|107423.4|107373.4|107427.7|107391.8|107416.2|107370.1|20
1721290840000|2024-07-18 08:20:40|107423.6|107373.6|107426.6|107376.6|107426.6|107376.6|107423.6|107373.6|15
1721290850000|2024-07-18 08:20:50|107426.7|107376.7|107421.9|107371.9|107430.2|107380.2|107421.9|107371.9|18
1721290860000|2024-07-18 08:21:00|107420.9|107370.9|107419.4|107369.4|107420.9|107370.9|107416.7|107366.7|26
1721290870000|2024-07-18 08:21:10|107419.6|107369.6|107409.7|107359.7|107419.9|107369.9|107409.7|107359.7|26
1721290880000|2024-07-18 08:21:20|107409.9|107359.9|107401.6|107351.6|107410.6|107360.6|107401.6|107351.6|29
1721290890000|2024-07-18 08:21:30|107401.7|107351.7|107393.9|107343.9|107403.9|107353.9|107393.8|107343.8|24
1721290900000|2024-07-18 08:21:40|107393.6|107343.6|107403.2|107353.2|107403.3|107353.3|107393.6|107343.6|27
1721290910000|2024-07-18 08:21:50|107403.4|107353.4|107409.1|107359.1|107410.5|107360.5|107402.8|107352.8|29
1721290920000|2024-07-18 08:22:00|107408.2|107358.2|107403.3|107353.3|107409|107359|107397.4|107347.4|33
1721290930000|2024-07-18 08:22:10|107403.2|107353.2|107401.2|107351.2|107403.5|107353.5|107400.5|107350.5|18
1721290940000|2024-07-18 08:22:20|107402.4|107352.4|107404.6|107354.6|107405.2|107355.2|107400.6|107350.6|28
1721290950000|2024-07-18 08:22:30|107403.6|107353.6|107412.2|107362.2|107412.6|107362.6|107403.6|107353.6|25
1721290960000|2024-07-18 08:22:40|107412.3|107362.3|107408.6|107358.6|107412.7|107362.7|107406.5|107356.5|20
1721290970000|2024-07-18 08:22:50|107409|107359|107415.6|107365.6|107417.1|107367.1|107409|107359|40
1721290980000|2024-07-18 08:23:00|107415.5|107365.5|107415.7|107365.7|107416.3|107366.3|107415.3|107365.3|22
1721290990000|2024-07-18 08:23:10|107415.8|107365.8|107414.5|107364.5|107417|107367|107413|107363|22
1721291000000|2024-07-18 08:23:20|107414.2|107364.2|107418.8|107368.8|107419|107369|107412.7|107362.7|27
1721291010000|2024-07-18 08:23:30|107418.7|107368.7|107416.3|107366.3|107420.1|107370.1|107415|107365|26
1721291020000|2024-07-18 08:23:40|107416.1|107366.1|107415.4|107365.4|107416.1|107366.1|107413.3|107363.3|15
1721291030000|2024-07-18 08:23:50|107415.7|107365.7|107420|107370|107420|107370|107415.3|107365.3|24
1721291040000|2024-07-18 08:24:00|107419.9|107369.9|107406.5|107381.5|107419.9|107381.5|107405.3|107368|20
1721291050000|2024-07-18 08:24:10|107406.8|107381.8|107406.4|107381.4|107407.2|107382.2|107405.6|107380.6|28
1721291060000|2024-07-18 08:24:20|107406.3|107381.3|107410.5|107385.5|107410.6|107385.6|107406.3|107381.3|25
1721291070000|2024-07-18 08:24:30|107410.3|107385.3|107415.9|107390.9|107418.7|107393.7|107410.3|107385.3|22
1721291080000|2024-07-18 08:24:40|107414.2|107389.2|107407.1|107382.1|107414.2|107389.2|107405.1|107380.1|24
1721291090000|2024-07-18 08:24:50|107407.5|107382.5|107421.9|107371.9|107421.9|107382.5|107406|107369.2|25
1721291100000|2024-07-18 08:25:00|107424.6|107374.6|107422.7|107372.7|107427.6|107377.6|107422.2|107372.2|30
1721291110000|2024-07-18 08:25:10|107422.4|107372.4|107415.7|107365.7|107422.7|107372.7|107413.2|107363.2|29
1721291120000|2024-07-18 08:25:20|107415.9|107365.9|107417.9|107367.9|107419.8|107369.8|107415.8|107365.8|19
1721291130000|2024-07-18 08:25:30|107417.5|107367.5|107413.5|107363.5|107418.4|107368.4|107413.5|107363.5|17
1721291140000|2024-07-18 08:25:40|107413|107363|107400.1|107350.1|107414.2|107364.2|107399.8|107349.8|25
1721291150000|2024-07-18 08:25:50|107400.4|107350.4|107399.7|107349.7|107401.9|107351.9|107399.7|107349.7|11
1721291160000|2024-07-18 08:26:00|107399.2|107349.2|107396.3|107346.3|107399.2|107349.2|107395.3|107345.3|26
1721291170000|2024-07-18 08:26:10|107396|107346|107398|107348|107400|107350|107394.8|107344.8|25
1721291180000|2024-07-18 08:26:20|107398.2|107348.2|107399.4|107349.4|107402.3|107352.3|107397.5|107347.5|21
1721291190000|2024-07-18 08:26:30|107400|107350|107401.1|107351.1|107403.9|107353.9|107400|107350|28
1721291200000|2024-07-18 08:26:40|107401.2|107351.2|107401.3|107351.3|107402.2|107352.2|107398.2|107348.2|21
1721291210000|2024-07-18 08:26:50|107401.6|107351.6|107408.7|107358.7|107409.2|107359.2|107401.6|107351.6|22
1721291220000|2024-07-18 08:27:00|107409.2|107359.2|107398.7|107348.7|107410|107360|107398.5|107348.5|32
1721291230000|2024-07-18 08:27:10|107398.5|107348.5|107407.6|107357.6|107407.6|107357.6|107398.5|107348.5|20
1721291240000|2024-07-18 08:27:20|107407.9|107357.9|107414.2|107364.2|107414.2|107364.2|107407.9|107357.9|25
1721291250000|2024-07-18 08:27:30|107414.3|107364.3|107414.2|107364.2|107414.4|107364.4|107413.3|107363.3|19
1721291260000|2024-07-18 08:27:40|107414.3|107364.3|107415.5|107365.5|107419.9|107369.9|107414.3|107364.3|20
1721291270000|2024-07-18 08:27:50|107415.2|107365.2|107418.3|107368.3|107418.6|107368.6|107413.2|107363.2|24
1721291280000|2024-07-18 08:28:00|107418.1|107368.1|107422.9|107372.9|107423|107373|107418.1|107368.1|17
1721291290000|2024-07-18 08:28:10|107422.7|107372.7|107417.6|107367.6|107422.7|107372.7|107416.1|107366.1|27
1721291300000|2024-07-18 08:28:20|107418|107368|107417.3|107367.3|107419|107369|107417.3|107367.3|17
1721291310000|2024-07-18 08:28:30|107417.4|107367.4|107418.2|107368.2|107418.5|107368.5|107417.4|107367.4|13
1721291320000|2024-07-18 08:28:40|107418.4|107368.4|107416.2|107366.2|107419.3|107369.3|107416.2|107366.2|15
1721291330000|2024-07-18 08:28:50|107416|107366|107401.1|107351.1|107416|107366|107401|107351|30
1721291340000|2024-07-18 08:29:00|107401|107351|107397.7|107347.7|107401.6|107351.6|107397.2|107347.2|25
1721291350000|2024-07-18 08:29:10|107397.9|107347.9|107401|107351|107402.2|107352.2|107397.9|107347.9|27
1721291360000|2024-07-18 08:29:20|107400.9|107350.9|107403.2|107353.2|107405.2|107355.2|107400.9|107350.9|29
1721291370000|2024-07-18 08:29:30|107403.8|107353.8|107399.6|107349.6|107406|107356|107399.1|107349.1|42
1721291380000|2024-07-18 08:29:40|107400.1|107350.1|107401.7|107351.7|107401.7|107351.7|107398.6|107348.6|20
1721291390000|2024-07-18 08:29:50|107401.9|107351.9|107403.4|107353.4|107403.4|107353.4|107401.1|107351.1|17
1721291400000|2024-07-18 08:30:00|107403.5|107353.5|107401.6|107351.6|107405.8|107355.8|107401.5|107351.5|24
1721291410000|2024-07-18 08:30:10|107401.4|107351.4|107402.7|107352.7|107402.7|107352.7|107399.9|107349.9|17
1721291420000|2024-07-18 08:30:20|107402.6|107352.6|107392.4|107367.4|107403.4|107367.6|107391.5|107352.6|14
1721291430000|2024-07-18 08:30:30|107392.2|107367.2|107399.7|107374.7|107400|107375|107391.4|107366.4|19
1721291440000|2024-07-18 08:30:40|107399.8|107374.8|107397.8|107372.8|107401|107376|107396.9|107371.9|20
1721291450000|2024-07-18 08:30:50|107397.6|107372.6|107394.1|107369.1|107401.7|107376.7|107394.1|107369.1|31
1721291460000|2024-07-18 08:31:00|107393.9|107368.9|107390.7|107365.7|107393.9|107368.9|107390.5|107365.5|17
1721291470000|2024-07-18 08:31:10|107390.5|107365.5|107390|107365|107392.8|107367.8|107389.9|107364.9|15
1721291480000|2024-07-18 08:31:20|107390.1|107365.1|107382|107357|107390.4|107365.4|107382|107357|31
1721291490000|2024-07-18 08:31:30|107381.6|107356.6|107376.5|107351.5|107381.6|107356.6|107375|107350|27
1721291500000|2024-07-18 08:31:40|107376.4|107351.4|107376.7|107351.7|107379.3|107354.3|107376.1|107351.1|22
1721291510000|2024-07-18 08:31:50|107377.4|107352.4|107372.1|107347.1|107377.6|107352.6|107371|107346|20
1721291520000|2024-07-18 08:32:00|107372.2|107347.2|107371.1|107346.1|107372.4|107347.4|107370.7|107345.7|12
1721291530000|2024-07-18 08:32:10|107370.9|107345.9|107347.2|107322.2|107370.9|107345.9|107347.2|107322.2|36
1721291540000|2024-07-18 08:32:20|107346.5|107321.5|107339.6|107314.6|107347.2|107322.2|107339.6|107314.6|35
1721291550000|2024-07-18 08:32:30|107339.4|107314.4|107333.7|107308.7|107339.6|107314.6|107329.2|107304.2|38
1721291560000|2024-07-18 08:32:40|107333.6|107308.6|107333.1|107308.1|107334.4|107309.4|107327.9|107302.9|42
1721291570000|2024-07-18 08:32:50|107332.1|107307.1|107333|107308|107333.5|107308.5|107330.5|107305.5|25
1721291580000|2024-07-18 08:33:00|107333.3|107308.3|107334.1|107309.1|107335.6|107310.6|107330.3|107305.3|26
1721291590000|2024-07-18 08:33:10|107334.2|107309.2|107343.4|107318.4|107345.1|107320.1|107334.2|107309.2|31
1721291600000|2024-07-18 08:33:20|107344|107319|107345.2|107320.2|107345.6|107320.6|107343.7|107318.7|21
1721291610000|2024-07-18 08:33:30|107345.1|107320.1|107348|107323|107349|107324|107343.9|107318.9|31
1721291620000|2024-07-18 08:33:40|107346.8|107321.8|107354.9|107329.9|107355.1|107330.1|107346.8|107321.8|26
1721291630000|2024-07-18 08:33:50|107354.8|107329.8|107357.2|107332.2|107359.1|107334.1|107352.8|107327.8|31
1721291640000|2024-07-18 08:34:00|107357.1|107332.1|107358.4|107333.4|107363.3|107338.3|107357.1|107332.1|28
1721291650000|2024-07-18 08:34:10|107358.6|107333.6|107366.4|107341.4|107366.4|107341.4|107357|107332|36
1721291660000|2024-07-18 08:34:20|107366.5|107341.5|107360.2|107335.2|107366.7|107341.7|107359.9|107334.9|25
1721291670000|2024-07-18 08:34:30|107360|107335|107365.3|107340.3|107368.1|107343.1|107359.3|107334.3|35
1721291680000|2024-07-18 08:34:40|107365.7|107340.7|107358|107333|107370.2|107345.2|107355.8|107330.8|34
1721291690000|2024-07-18 08:34:50|107358.2|107333.2|107362.1|107337.1|107364.3|107339.3|107358.2|107333.2|46
1721291700000|2024-07-18 08:35:00|107362.3|107337.3|107358.9|107333.9|107367.8|107342.8|107358.8|107333.8|43
1721291710000|2024-07-18 08:35:10|107359.1|107334.1|107361.9|107336.9|107365.2|107340.2|107358.9|107333.9|37
1721291720000|2024-07-18 08:35:20|107362.2|107337.2|107362.9|107337.9|107364.3|107339.3|107360.4|107335.4|31
1721291730000|2024-07-18 08:35:30|107362.7|107337.7|107365.7|107340.7|107365.7|107340.7|107361.8|107336.8|19
1721291740000|2024-07-18 08:35:40|107365.8|107340.8|107367.3|107342.3|107371.7|107346.7|107363.5|107338.5|30
1721291750000|2024-07-18 08:35:50|107367.2|107342.2|107370.4|107345.4|107374.5|107349.5|107367.2|107342.2|28
1721291760000|2024-07-18 08:36:00|107371.3|107346.3|107367.3|107342.3|107371.8|107346.8|107364.2|107339.2|32
1721291770000|2024-07-18 08:36:10|107368.2|107343.2|107373|107348|107373|107348|107368.2|107343.2|33
1721291780000|2024-07-18 08:36:20|107373.5|107348.5|107364.7|107339.7|107374.8|107349.8|107364.3|107339.3|26
1721291790000|2024-07-18 08:36:30|107364.6|107339.6|107363.7|107338.7|107364.6|107339.6|107358|107333|25
1721291800000|2024-07-18 08:36:40|107363.5|107338.5|107372.7|107347.7|107372.7|107347.7|107363.2|107338.2|26
1721291810000|2024-07-18 08:36:50|107372.6|107347.6|107378.1|107353.1|107379.4|107354.4|107371.8|107346.8|26
1721291820000|2024-07-18 08:37:00|107381|107356|107386.7|107361.7|107386.7|107361.7|107381|107356|28
1721291830000|2024-07-18 08:37:10|107386.9|107361.9|107372.2|107347.2|107387.8|107362.8|107372.2|107347.2|33
1721291840000|2024-07-18 08:37:20|107372.3|107347.3|107372.2|107347.2|107373.8|107348.8|107368.2|107343.2|19
1721291850000|2024-07-18 08:37:30|107371.9|107346.9|107367.7|107342.7|107372.9|107347.9|107367.7|107342.7|34
1721291860000|2024-07-18 08:37:40|107367.8|107342.8|107363.7|107338.7|107368.1|107343.1|107361.9|107336.9|29
1721291870000|2024-07-18 08:37:50|107363.5|107338.5|107366|107341|107366.2|107341.2|107363|107338|21
1721291880000|2024-07-18 08:38:00|107366.1|107341.1|107383.1|107358.1|107383.7|107358.7|107366.1|107341.1|35
1721291890000|2024-07-18 08:38:10|107383.4|107358.4|107386.4|107361.4|107388.4|107363.4|107382.9|107357.9|22
1721291900000|2024-07-18 08:38:20|107386.3|107361.3|107387.9|107362.9|107387.9|107362.9|107384|107359|18
1721291910000|2024-07-18 08:38:30|107389.9|107364.9|107391.9|107366.9|107394.3|107369.3|107389.9|107364.9|34
1721291920000|2024-07-18 08:38:40|107392|107367|107390|107365|107392|107367|107389.7|107364.7|32
1721291930000|2024-07-18 08:38:50|107390.5|107365.5|107385.6|107360.6|107392.5|107367.5|107385.2|107360.2|24
1721291940000|2024-07-18 08:39:00|107385.4|107360.4|107391.9|107366.9|107392|107367|107384.8|107359.8|27
1721291950000|2024-07-18 08:39:10|107391.7|107366.7|107392.9|107367.9|107395.9|107370.9|107390.4|107365.4|24
1721291960000|2024-07-18 08:39:20|107392.6|107367.6|107388.5|107363.5|107396.8|107371.8|107388.5|107363.5|32
1721291970000|2024-07-18 08:39:30|107388.4|107363.4|107387.8|107362.8|107388.5|107363.5|107387.2|107362.2|11
1721291980000|2024-07-18 08:39:40|107388.2|107363.2|107391.7|107366.7|107392.8|107367.8|107388.2|107363.2|20
1721291990000|2024-07-18 08:39:50|107391.4|107366.4|107390.9|107365.9|107391.4|107366.4|107390.5|107365.5|12
1721292000000|2024-07-18 08:40:00|107390.4|107365.4|107401.9|107376.9|107402.2|107377.2|107389.5|107364.5|29
1721292010000|2024-07-18 08:40:10|107402.1|107377.1|107404.1|107379.1|107404.6|107379.6|107402.1|107377.1|16
1721292020000|2024-07-18 08:40:20|107404.2|107379.2|107412.6|107387.6|107415.9|107390.9|107404.2|107379.2|26
1721292030000|2024-07-18 08:40:30|107412.4|107387.4|107410.9|107385.9|107412.8|107387.8|107409.3|107384.3|17
1721292040000|2024-07-18 08:40:40|107410.8|107385.8|107414.9|107389.9|107415.2|107390.2|107410.7|107385.7|20
1721292050000|2024-07-18 08:40:50|107415|107390|107411|107386|107415.2|107390.2|107410.3|107385.3|24
1721292060000|2024-07-18 08:41:00|107410.8|107385.8|107404.4|107379.4|107411|107386|107404.4|107379.4|20
1721292070000|2024-07-18 08:41:10|107404.3|107379.3|107402.1|107377.1|107404.5|107379.5|107400.4|107375.4|22
1721292080000|2024-07-18 08:41:20|107401.9|107376.9|107407.2|107382.2|107407.2|107382.2|107401.5|107376.5|14
1721292090000|2024-07-18 08:41:30|107407.1|107382.1|107405.1|107380.1|107407.2|107382.2|107405|107380|12
1721292100000|2024-07-18 08:41:40|107405.4|107380.4|107409|107384|107409|107384|107404.1|107379.1|20
1721292110000|2024-07-18 08:41:50|107411.8|107386.8|107411.1|107386.1|107413.9|107388.9|107409.9|107384.9|24
1721292120000|2024-07-18 08:42:00|107412.1|107387.1|107413.8|107388.8|107415.2|107390.2|107410.2|107385.2|34
1721292130000|2024-07-18 08:42:10|107414.6|107389.6|107420.5|107395.5|107420.5|107395.5|107414.6|107389.6|14
1721292140000|2024-07-18 08:42:20|107420.3|107395.3|107422.7|107397.7|107424.4|107399.4|107419.7|107394.7|16
1721292150000|2024-07-18 08:42:30|107422.8|107397.8|107423.2|107398.2|107423.7|107398.7|107422.8|107397.8|16
1721292160000|2024-07-18 08:42:40|107423.6|107398.6|107443.8|107418.8|107443.8|107418.8|107423.6|107398.6|34
1721292170000|2024-07-18 08:42:50|107444|107419|107440.2|107415.2|107444.7|107419.7|107440.2|107415.2|18
1721292180000|2024-07-18 08:43:00|107439.7|107414.7|107437.6|107412.6|107440.2|107415.2|107437.1|107412.1|23
1721292190000|2024-07-18 08:43:10|107437|107412|107450.9|107425.9|107450.9|107425.9|107432.5|107407.5|35
1721292200000|2024-07-18 08:43:20|107451.1|107426.1|107449.7|107424.7|107451.3|107426.3|107447.9|107422.9|19
1721292210000|2024-07-18 08:43:30|107449.8|107424.8|107450.2|107425.2|107451|107426|107449.8|107424.8|9
1721292220000|2024-07-18 08:43:40|107449.4|107424.4|107452.7|107427.7|107453.8|107428.8|107447.4|107422.4|25
1721292230000|2024-07-18 08:43:50|107452.6|107427.6|107462.3|107437.3|107464.9|107439.9|107452.5|107427.5|33
1721292240000|2024-07-18 08:44:00|107462.1|107437.1|107463|107438|107463.1|107438.1|107462|107437|13
1721292250000|2024-07-18 08:44:10|107462.8|107437.8|107461.3|107436.3|107463.1|107438.1|107459.5|107434.5|32
1721292260000|2024-07-18 08:44:20|107461.2|107436.2|107466|107441|107466.8|107441.8|107460.6|107435.6|14
1721292270000|2024-07-18 08:44:30|107465.9|107440.9|107453.8|107428.8|107466|107441|107453.3|107428.3|31
1721292280000|2024-07-18 08:44:40|107454|107429|107449.7|107424.7|107454|107429|107449.6|107424.6|27
1721292290000|2024-07-18 08:44:50|107448|107423|107448.2|107423.2|107449.8|107424.8|107446.8|107421.8|21
1721292300000|2024-07-18 08:45:00|107448.3|107423.3|107446.4|107421.4|107448.3|107423.3|107446.4|107421.4|17
1721292310000|2024-07-18 08:45:10|107446.5|107421.5|107448.4|107423.4|107448.4|107423.4|107444.1|107419.1|22
1721292320000|2024-07-18 08:45:20|107448.2|107423.2|107447.6|107422.6|107451|107426|107447.5|107422.5|21
1721292330000|2024-07-18 08:45:30|107448|107423|107444.8|107419.8|107448|107423|107444.5|107419.5|11
1721292340000|2024-07-18 08:45:40|107444.7|107419.7|107448.7|107423.7|107449.2|107424.2|107444.7|107419.7|27
1721292350000|2024-07-18 08:45:50|107448.2|107423.2|107438.1|107413.1|107448.2|107423.2|107437.3|107412.3|36
1721292360000|2024-07-18 08:46:00|107437.8|107412.8|107438|107413|107443.2|107418.2|107430.2|107405.2|37
1721292370000|2024-07-18 08:46:10|107437.8|107412.8|107439.6|107414.6|107441.7|107416.7|107437.7|107412.7|28
1721292380000|2024-07-18 08:46:20|107437.4|107412.4|107437.9|107412.9|107440.4|107415.4|107435.7|107410.7|35
1721292390000|2024-07-18 08:46:30|107438.4|107413.4|107439|107414|107440.8|107415.8|107438.4|107413.4|25
1721292400000|2024-07-18 08:46:40|107439.1|107414.1|107448.5|107423.5|107448.8|107423.8|107439.1|107414.1|27
1721292410000|2024-07-18 08:46:50|107448.1|107423.1|107453.3|107428.3|107453.4|107428.4|107446.7|107421.7|30
1721292420000|2024-07-18 08:47:00|107453.1|107428.1|107447.4|107422.4|107453.1|107428.1|107447.4|107422.4|16
1721292430000|2024-07-18 08:47:10|107447.3|107422.3|107444.5|107419.5|107447.3|107422.3|107443|107418|31
1721292440000|2024-07-18 08:47:20|107444.4|107419.4|107442.6|107417.6|107444.7|107419.7|107442.5|107417.5|13
1721292450000|2024-07-18 08:47:30|107443.1|107418.1|107440.7|107415.7|107444.3|107419.3|107439.1|107414.1|25
1721292460000|2024-07-18 08:47:40|107441|107416|107438.4|107413.4|107441.2|107416.2|107437.9|107412.9|21
1721292470000|2024-07-18 08:47:50|107438.5|107413.5|107441.1|107416.1|107441.1|107416.1|107438.5|107413.5|15
1721292480000|2024-07-18 08:48:00|107441|107416|107437.3|107412.3|107441.3|107416.3|107437.1|107412.1|20
1721292490000|2024-07-18 08:48:10|107437.1|107412.1|107435.8|107410.8|107437.1|107412.1|107435.8|107410.8|6
1721292500000|2024-07-18 08:48:20|107435.7|107410.7|107436.1|107411.1|107437.7|107412.7|107435.7|107410.7|13
1721292510000|2024-07-18 08:48:30|107435.7|107410.7|107436|107411|107436.1|107411.1|107433.2|107408.2|22
1721292520000|2024-07-18 08:48:40|107436.1|107411.1|107443|107418|107447.7|107422.7|107436.1|107411.1|26
1721292530000|2024-07-18 08:48:50|107442.6|107417.6|107445|107420|107446.8|107421.8|107442|107417|28
1721292540000|2024-07-18 08:49:00|107444.8|107419.8|107444.9|107419.9|107444.9|107419.9|107443.9|107418.9|12
1721292550000|2024-07-18 08:49:10|107445.8|107420.8|107452.6|107427.6|107454.9|107429.9|107445.8|107420.8|28
1721292560000|2024-07-18 08:49:20|107452.2|107427.2|107450.7|107425.7|107452.2|107427.2|107450.7|107425.7|13
1721292570000|2024-07-18 08:49:30|107450.8|107425.8|107446.5|107421.5|107450.8|107425.8|107446.5|107421.5|20
1721292580000|2024-07-18 08:49:40|107446.6|107421.6|107450.6|107425.6|107452|107427|107442.7|107417.7|16
1721292590000|2024-07-18 08:49:50|107450.4|107425.4|107443.5|107418.5|107451.7|107426.7|107443.5|107418.5|34
1721292600000|2024-07-18 08:50:00|107443.2|107418.2|107445.3|107420.3|107445.5|107420.5|107441.5|107416.5|30
1721292610000|2024-07-18 08:50:10|107445.1|107420.1|107457.3|107432.3|107457.5|107432.5|107445.1|107420.1|24
1721292620000|2024-07-18 08:50:20|107457.6|107432.6|107453.8|107428.8|107458|107433|107453.7|107428.7|19
1721292630000|2024-07-18 08:50:30|107453.7|107428.7|107454.9|107429.9|107456.1|107431.1|107447.6|107422.6|24
1721292640000|2024-07-18 08:50:40|107454.7|107429.7|107452.1|107427.1|107455.1|107430.1|107451.9|107426.9|25
1721292650000|2024-07-18 08:50:50|107451.8|107426.8|107447.8|107422.8|107452.6|107427.6|107447.3|107422.3|23
1721292660000|2024-07-18 08:51:00|107448|107423|107455.7|107430.7|107455.7|107430.7|107448|107423|22
1721292670000|2024-07-18 08:51:10|107456|107431|107465.3|107440.3|107466.6|107441.6|107456|107431|28
1721292680000|2024-07-18 08:51:20|107465.1|107440.1|107453|107428|107465.2|107440.2|107452.9|107427.9|24
1721292690000|2024-07-18 08:51:30|107453.1|107428.1|107453.1|107428.1|107453.2|107428.2|107452.4|107427.4|9
1721292700000|2024-07-18 08:51:40|107453.3|107428.3|107452.7|107427.7|107453.3|107428.3|107452.4|107427.4|16
1721292710000|2024-07-18 08:51:50|107452.9|107427.9|107457.7|107432.7|107457.7|107432.7|107452.9|107427.9|13
1721292720000|2024-07-18 08:52:00|107458.1|107433.1|107461.6|107436.6|107461.7|107436.7|107457.4|107432.4|19
1721292730000|2024-07-18 08:52:10|107461.5|107436.5|107457.1|107432.1|107461.5|107436.5|107457.1|107432.1|13
1721292740000|2024-07-18 08:52:20|107456.7|107431.7|107458.7|107433.7|107458.8|107433.8|107455.2|107430.2|25
1721292750000|2024-07-18 08:52:30|107458.6|107433.6|107462.4|107437.4|107463.2|107438.2|107458.6|107433.6|23
1721292760000|2024-07-18 08:52:40|107462.8|107437.8|107469.8|107444.8|107469.8|107444.8|107462.8|107437.8|23
1721292770000|2024-07-18 08:52:50|107469.6|107444.6|107471|107446|107471.6|107446.6|107465.1|107440.1|23
1721292780000|2024-07-18 08:53:00|107470.9|107445.9|107469.5|107444.5|107470.9|107445.9|107467.5|107442.5|26
1721292790000|2024-07-18 08:53:10|107468.7|107443.7|107467.1|107442.1|107468.8|107443.8|107462.7|107437.7|29
1721292800000|2024-07-18 08:53:20|107467.2|107442.2|107464.3|107439.3|107468.8|107443.8|107464.3|107439.3|29
1721292810000|2024-07-18 08:53:30|107463.8|107438.8|107455|107430|107463.8|107438.8|107455|107430|38
1721292820000|2024-07-18 08:53:40|107454.9|107429.9|107453.6|107428.6|107456.9|107431.9|107453.6|107428.6|28
1721292830000|2024-07-18 08:53:50|107453.1|107428.1|107445.8|107420.8|107453.1|107428.1|107445.7|107420.7|32
1721292840000|2024-07-18 08:54:00|107446|107421|107441.5|107416.5|107446|107421|107440.6|107415.6|26
1721292850000|2024-07-18 08:54:10|107441.3|107416.3|107436.5|107411.5|107441.3|107416.3|107436.5|107411.5|23
1721292860000|2024-07-18 08:54:20|107436.3|107411.3|107435.7|107410.7|107437.9|107412.9|107435|107410|25
1721292870000|2024-07-18 08:54:30|107435.5|107410.5|107434.2|107409.2|107435.5|107410.5|107433.9|107408.9|18
1721292880000|2024-07-18 08:54:40|107434.3|107409.3|107428.5|107403.5|107434.3|107409.3|107428.3|107403.3|23
1721292890000|2024-07-18 08:54:50|107428.8|107403.8|107428.5|107403.5|107428.8|107403.8|107427.5|107402.5|13
1721292900000|2024-07-18 08:55:00|107428.6|107403.6|107426.8|107401.8|107430.8|107405.8|107426.6|107401.6|26
1721292910000|2024-07-18 08:55:10|107426.5|107401.5|107413.4|107388.4|107426.5|107401.5|107413.3|107388.3|30
1721292920000|2024-07-18 08:55:20|107413.1|107388.1|107413.6|107388.6|107413.6|107388.6|107411|107386|18
1721292930000|2024-07-18 08:55:30|107413|107388|107417.8|107392.8|107418|107393|107413|107388|31
1721292940000|2024-07-18 08:55:40|107418|107393|107405.2|107380.2|107420.4|107395.4|107404.7|107379.7|40
1721292950000|2024-07-18 08:55:50|107405.6|107380.6|107410.4|107385.4|107412|107387|107405.6|107380.6|28
1721292960000|2024-07-18 08:56:00|107410.3|107385.3|107400.8|107375.8|107410.3|107385.3|107399.1|107374.1|35
1721292970000|2024-07-18 08:56:10|107401|107376|107390.2|107365.2|107401|107376|107390.2|107365.2|32
1721292980000|2024-07-18 08:56:20|107390.8|107365.8|107400.5|107375.5|107402.1|107377.1|107390.7|107365.7|31
1721292990000|2024-07-18 08:56:30|107401.1|107376.1|107400.1|107375.1|107401.9|107376.9|107400|107375|27
1721293000000|2024-07-18 08:56:40|107400.2|107375.2|107398.7|107373.7|107400.2|107375.2|107398.1|107373.1|19
1721293010000|2024-07-18 08:56:50|107398.9|107373.9|107389.3|107364.3|107399.2|107374.2|107389.3|107364.3|25
1721293020000|2024-07-18 08:57:00|107388.9|107363.9|107393.2|107368.2|107394.3|107369.3|107387.3|107362.3|28
1721293030000|2024-07-18 08:57:10|107393|107368|107396.3|107371.3|107398.8|107373.8|107386.9|107361.9|42
1721293040000|2024-07-18 08:57:20|107396.2|107371.2|107395.3|107370.3|107396.2|107371.2|107390.4|107365.4|28
1721293050000|2024-07-18 08:57:30|107395.2|107370.2|107407|107382|107407.6|107382.6|107394.5|107369.5|42
1721293060000|2024-07-18 08:57:40|107407.3|107382.3|107398.6|107373.6|107408.3|107383.3|107397.3|107372.3|29
1721293070000|2024-07-18 08:57:50|107399|107374|107395|107370|107399.2|107374.2|107393.8|107368.8|33
1721293080000|2024-07-18 08:58:00|107394.8|107369.8|107387.5|107362.5|107395.2|107370.2|107387.3|107362.3|29
1721293090000|2024-07-18 08:58:10|107387.4|107362.4|107387.8|107362.8|107388.8|107363.8|107385.1|107360.1|22
1721293100000|2024-07-18 08:58:20|107388.1|107363.1|107392.6|107367.6|107395.1|107370.1|107387.7|107362.7|24
1721293110000|2024-07-18 08:58:30|107391.9|107366.9|107391.2|107366.2|107391.9|107366.9|107389.3|107364.3|26
1721293120000|2024-07-18 08:58:40|107391.4|107366.4|107392|107367|107397.4|107372.4|107391.3|107366.3|25
1721293130000|2024-07-18 08:58:50|107392.6|107367.6|107402.2|107377.2|107404.7|107379.7|107391.9|107366.9|34
1721293140000|2024-07-18 08:59:00|107401.8|107376.8|107404.1|107379.1|107410.4|107385.4|107401.4|107376.4|44
1721293150000|2024-07-18 08:59:10|107404|107379|107405.6|107380.6|107406.7|107381.7|107403.4|107378.4|24
1721293160000|2024-07-18 08:59:20|107405.1|107380.1|107402.5|107377.5|107405.1|107380.1|107400|107375|23
1721293170000|2024-07-18 08:59:30|107402.7|107377.7|107397.3|107372.3|107402.7|107377.7|107391.8|107366.8|45
1721293180000|2024-07-18 08:59:40|107396.4|107371.4|107395.9|107370.9|107396.4|107371.4|107390.2|107365.2|39
1721293190000|2024-07-18 08:59:50|107394.9|107369.9|107393.1|107368.1|107396.6|107371.6|107393|107368|34
1721293200000|2024-07-18 09:00:00|107391.1|107366.1|107407.1|107357.1|107410.6|107366.7|107391.1|107356.6|36
1721293210000|2024-07-18 09:00:10|107407|107357|107406.8|107356.8|107407|107357|107404.8|107354.8|28
1721293220000|2024-07-18 09:00:20|107406.9|107356.9|107415.4|107365.4|107416.1|107366.1|107406.9|107356.9|38
1721293230000|2024-07-18 09:00:30|107415.6|107365.6|107393.7|107368.7|107417.2|107371.4|107393.7|107363.1|33
1721293240000|2024-07-18 09:00:40|107394|107369|107399.5|107374.5|107400.4|107375.4|107392.9|107367.9|31
1721293250000|2024-07-18 09:00:50|107399.6|107374.6|107410.3|107385.3|107410.6|107385.6|107399.6|107374.6|34
1721293260000|2024-07-18 09:01:00|107408.9|107383.9|107411.3|107386.3|107411.6|107386.6|107407.6|107382.6|29
1721293270000|2024-07-18 09:01:10|107411.5|107386.5|107412|107387|107414.8|107389.8|107411.5|107386.5|22
1721293280000|2024-07-18 09:01:20|107411.7|107386.7|107417.1|107392.1|107417.8|107392.8|107406.8|107381.8|34
1721293290000|2024-07-18 09:01:30|107416.5|107391.5|107415.8|107390.8|107417|107392|107415.1|107390.1|16
1721293300000|2024-07-18 09:01:40|107415.7|107390.7|107407.7|107382.7|107416.1|107391.1|107407.7|107382.7|25
1721293310000|2024-07-18 09:01:50|107407.6|107382.6|107402.7|107377.7|107407.6|107382.6|107398.9|107373.9|38
1721293320000|2024-07-18 09:02:00|107402.5|107377.5|107394|107369|107405.4|107380.4|107392.9|107367.9|34
1721293330000|2024-07-18 09:02:10|107394.3|107369.3|107394.5|107369.5|107396.5|107371.5|107394|107369|23
1721293340000|2024-07-18 09:02:20|107394.1|107369.1|107395.4|107370.4|107398.4|107373.4|107394|107369|23
1721293350000|2024-07-18 09:02:30|107395.5|107370.5|107386.1|107361.1|107395.5|107370.5|107386.1|107361.1|24
1721293360000|2024-07-18 09:02:40|107385.9|107360.9|107389.7|107364.7|107390.7|107365.7|107385|107360|32
1721293370000|2024-07-18 09:02:50|107389.9|107364.9|107386.6|107361.6|107391.1|107366.1|107386.6|107361.6|19
1721293380000|2024-07-18 09:03:00|107387.3|107362.3|107391.2|107366.2|107392|107367|107387.3|107362.3|19
1721293390000|2024-07-18 09:03:10|107390.9|107365.9|107388.9|107363.9|107390.9|107365.9|107388.9|107363.9|15
1721293400000|2024-07-18 09:03:20|107389.1|107364.1|107386.9|107361.9|107390.8|107365.8|107386.7|107361.7|12
1721293410000|2024-07-18 09:03:30|107387|107362|107382|107357|107389.6|107364.6|107382|107357|23
1721293420000|2024-07-18 09:03:40|107382.1|107357.1|107394.4|107369.4|107394.4|107369.4|107382.1|107357.1|27
1721293430000|2024-07-18 09:03:50|107394.5|107369.5|107395.8|107370.8|107396.4|107371.4|107394.2|107369.2|15
1721293440000|2024-07-18 09:04:00|107396|107371|107400.2|107375.2|107400.3|107375.3|107395.9|107370.9|22
1721293450000|2024-07-18 09:04:10|107399.9|107374.9|107398.8|107373.8|107399.9|107374.9|107397.2|107372.2|15
1721293460000|2024-07-18 09:04:20|107399.1|107374.1|107402.6|107377.6|107404|107379|107399.1|107374.1|16
1721293470000|2024-07-18 09:04:30|107402.7|107377.7|107411.8|107386.8|107413|107388|107402.7|107377.7|28
1721293480000|2024-07-18 09:04:40|107412.6|107387.6|107409.6|107384.6|107412.6|107387.6|107409.4|107384.4|18
1721293490000|2024-07-18 09:04:50|107409.3|107384.3|107411.3|107386.3|107412.3|107387.3|107407.3|107382.3|24
1721293500000|2024-07-18 09:05:00|107411.2|107386.2|107408.2|107383.2|107411.2|107386.2|107405.3|107380.3|27
1721293510000|2024-07-18 09:05:10|107407.9|107382.9|107404.6|107379.6|107408.4|107383.4|107404.5|107379.5|28
1721293520000|2024-07-18 09:05:20|107404.4|107379.4|107408|107383|107408|107383|107404.4|107379.4|21
1721293530000|2024-07-18 09:05:30|107408.4|107383.4|107409.6|107384.6|107409.6|107384.6|107407.7|107382.7|19
1721293540000|2024-07-18 09:05:40|107409.5|107384.5|107415.1|107390.1|107418|107393|107409.5|107384.5|18
1721293550000|2024-07-18 09:05:50|107415.2|107390.2|107421.8|107396.8|107422.7|107397.7|107415.2|107390.2|17
1721293560000|2024-07-18 09:06:00|107422.3|107397.3|107417.6|107392.6|107423.6|107398.6|107416.9|107391.9|23
1721293570000|2024-07-18 09:06:10|107417.8|107392.8|107420|107395|107420.2|107395.2|107416.7|107391.7|15
1721293580000|2024-07-18 09:06:20|107420.5|107395.5|107428|107403|107428.6|107403.6|107420.5|107395.5|24
1721293590000|2024-07-18 09:06:30|107428.1|107403.1|107426|107401|107430|107405|107425.5|107400.5|22
1721293600000|2024-07-18 09:06:40|107425.4|107400.4|107419.9|107394.9|107425.4|107400.4|107419.4|107394.4|31
1721293610000|2024-07-18 09:06:50|107420|107395|107423|107398|107428.6|107403.6|107419.6|107394.6|37
1721293620000|2024-07-18 09:07:00|107422.8|107397.8|107418.4|107393.4|107424.3|107399.3|107418.3|107393.3|26
1721293630000|2024-07-18 09:07:10|107418.2|107393.2|107417.5|107392.5|107418.7|107393.7|107416.7|107391.7|14
1721293640000|2024-07-18 09:07:20|107417|107392|107414.9|107389.9|107417|107392|107414.8|107389.8|21
1721293650000|2024-07-18 09:07:30|107415.2|107390.2|107420.1|107395.1|107420.5|107395.5|107415|107390|29
1721293660000|2024-07-18 09:07:40|107420.2|107395.2|107412.3|107387.3|107420.4|107395.4|107412.3|107387.3|13
1721293670000|2024-07-18 09:07:50|107412.4|107387.4|107412.8|107387.8|107412.8|107387.8|107410.4|107385.4|12
1721293680000|2024-07-18 09:08:00|107412.9|107387.9|107418.9|107393.9|107418.9|107393.9|107412.8|107387.8|21
1721293690000|2024-07-18 09:08:10|107419.9|107394.9|107423.9|107398.9|107424.2|107399.2|107419.9|107394.9|13
1721293700000|2024-07-18 09:08:20|107424|107399|107427.9|107402.9|107428.8|107403.8|107424|107399|23
1721293710000|2024-07-18 09:08:30|107427.8|107402.8|107428|107403|107429.3|107404.3|107427.8|107402.8|17
1721293720000|2024-07-18 09:08:40|107427.3|107402.3|107421.9|107396.9|107427.5|107402.5|107421.6|107396.6|26
1721293730000|2024-07-18 09:08:50|107421.7|107396.7|107420.8|107395.8|107424.1|107399.1|107420.8|107395.8|25
1721293740000|2024-07-18 09:09:00|107420.6|107395.6|107425.4|107400.4|107425.4|107400.4|107419.3|107394.3|26
1721293750000|2024-07-18 09:09:10|107425.5|107400.5|107422.7|107397.7|107426|107401|107422.7|107397.7|24
1721293760000|2024-07-18 09:09:20|107421.4|107396.4|107418.1|107393.1|107421.4|107396.4|107416.4|107391.4|22
1721293770000|2024-07-18 09:09:30|107417.9|107392.9|107416.7|107391.7|107418.4|107393.4|107416.3|107391.3|18
1721293780000|2024-07-18 09:09:40|107416.5|107391.5|107419.9|107394.9|107419.9|107394.9|107416.1|107391.1|30
1721293790000|2024-07-18 09:09:50|107420.2|107395.2|107418.9|107393.9|107420.6|107395.6|107417.5|107392.5|17
1721293800000|2024-07-18 09:10:00|107419.1|107394.1|107426.9|107401.9|107426.9|107401.9|107419.1|107394.1|29
1721293810000|2024-07-18 09:10:10|107427|107402|107427.2|107402.2|107430.8|107405.8|107427|107402|18
1721293820000|2024-07-18 09:10:20|107427.1|107402.1|107419|107394|107428.3|107403.3|107418.8|107393.8|26
1721293830000|2024-07-18 09:10:30|107418.6|107393.6|107418.8|107393.8|107421.2|107396.2|107418.6|107393.6|28
1721293840000|2024-07-18 09:10:40|107418.9|107393.9|107415.5|107390.5|107421.5|107396.5|107415.5|107390.5|31
1721293850000|2024-07-18 09:10:50|107414.7|107389.7|107424.7|107399.7|107424.7|107399.7|107414.7|107389.7|23
1721293860000|2024-07-18 09:11:00|107424.8|107399.8|107428|107403|107428|107403|107423.9|107398.9|21
1721293870000|2024-07-18 09:11:10|107427.8|107402.8|107435.4|107410.4|107436|107411|107427.8|107402.8|13
1721293880000|2024-07-18 09:11:20|107435.2|107410.2|107437.5|107412.5|107437.7|107412.7|107434.6|107409.6|23
1721293890000|2024-07-18 09:11:30|107437.8|107412.8|107441.5|107416.5|107441.6|107416.6|107437.8|107412.8|19
1721293900000|2024-07-18 09:11:40|107441.1|107416.1|107430.9|107405.9|107441.1|107416.1|107430.9|107405.9|25
1721293910000|2024-07-18 09:11:50|107430.6|107405.6|107430.3|107405.3|107430.6|107405.6|107430|107405|12
1721293920000|2024-07-18 09:12:00|107430.4|107405.4|107427.4|107402.4|107430.4|107405.4|107424.8|107399.8|15
1721293930000|2024-07-18 09:12:10|107427.6|107402.6|107433.3|107408.3|107433.4|107408.4|107427.2|107402.2|21
1721293940000|2024-07-18 09:12:20|107433.2|107408.2|107436.8|107411.8|107437.3|107412.3|107433.2|107408.2|14
1721293950000|2024-07-18 09:12:30|107436.6|107411.6|107436.7|107411.7|107436.7|107411.7|107434.8|107409.8|17
1721293960000|2024-07-18 09:12:40|107437.1|107412.1|107445|107420|107445.7|107420.7|107436.2|107411.2|22
1721293970000|2024-07-18 09:12:50|107445.5|107420.5|107438.1|107413.1|107445.5|107420.5|107438.1|107413.1|23
1721293980000|2024-07-18 09:13:00|107438.2|107413.2|107439.4|107414.4|107441.4|107416.4|107438.2|107413.2|22
1721293990000|2024-07-18 09:13:10|107439.8|107414.8|107438.9|107413.9|107439.8|107414.8|107438.9|107413.9|12
1721294000000|2024-07-18 09:13:20|107438.7|107413.7|107433.7|107408.7|107438.7|107413.7|107433.7|107408.7|7
1721294010000|2024-07-18 09:13:30|107433.5|107408.5|107435.5|107410.5|107435.5|107410.5|107431.1|107406.1|19
1721294020000|2024-07-18 09:13:40|107436.5|107411.5|107433.9|107408.9|107436.5|107411.5|107432.7|107407.7|18
1721294030000|2024-07-18 09:13:50|107434|107409|107433.6|107408.6|107434.1|107409.1|107432.2|107407.2|14
1721294040000|2024-07-18 09:14:00|107433.8|107408.8|107427.8|107402.8|107434.2|107409.2|107426.9|107401.9|20
1721294050000|2024-07-18 09:14:10|107428|107403|107426.4|107401.4|107428|107403|107426.1|107401.1|13
1721294060000|2024-07-18 09:14:20|107425.8|107400.8|107429.3|107404.3|107429.6|107404.6|107425.2|107400.2|13
1721294070000|2024-07-18 09:14:30|107429|107404|107424.4|107399.4|107429.2|107404.2|107424.4|107399.4|20
1721294080000|2024-07-18 09:14:40|107424.3|107399.3|107423.1|107398.1|107424.4|107399.4|107421.5|107396.5|23
1721294090000|2024-07-18 09:14:50|107424.6|107399.6|107420.6|107395.6|107424.6|107399.6|107420.6|107395.6|11
1721294100000|2024-07-18 09:15:00|107420.2|107395.2|107426.7|107401.7|107427.6|107402.6|107419.7|107394.7|23
1721294110000|2024-07-18 09:15:10|107427|107402|107430|107405|107431.1|107406.1|107425.7|107400.7|29
1721294120000|2024-07-18 09:15:20|107430.1|107405.1|107432.7|107407.7|107432.8|107407.8|107428.2|107403.2|28
1721294130000|2024-07-18 09:15:30|107432.8|107407.8|107431.9|107406.9|107433|107408|107431.6|107406.6|17
1721294140000|2024-07-18 09:15:40|107432.4|107407.4|107430.2|107405.2|107432.4|107407.4|107429.6|107404.6|19
1721294150000|2024-07-18 09:15:50|107429.9|107404.9|107429.2|107404.2|107430.3|107405.3|107428|107403|20
1721294160000|2024-07-18 09:16:00|107429.4|107404.4|107429|107404|107432.6|107407.6|107429|107404|25
1721294170000|2024-07-18 09:16:10|107429.1|107404.1|107425|107400|107431.6|107406.6|107424.8|107399.8|21
1721294180000|2024-07-18 09:16:20|107425.1|107400.1|107425.2|107400.2|107426.8|107401.8|107424.9|107399.9|22
1721294190000|2024-07-18 09:16:30|107424.8|107399.8|107423.3|107398.3|107424.8|107399.8|107422.2|107397.2|22
1721294200000|2024-07-18 09:16:40|107422.6|107397.6|107424.5|107399.5|107424.9|107399.9|107422.6|107397.6|18
1721294210000|2024-07-18 09:16:50|107424.6|107399.6|107426.1|107401.1|107426.2|107401.2|107424.6|107399.6|14
1721294220000|2024-07-18 09:17:00|107426.5|107401.5|107433.1|107408.1|107435.7|107410.7|107426.5|107401.5|31
1721294230000|2024-07-18 09:17:10|107433|107408|107448.1|107423.1|107448.3|107423.3|107432.3|107407.3|34
1721294240000|2024-07-18 09:17:20|107448.3|107423.3|107451.1|107426.1|107451.1|107426.1|107448.1|107423.1|11
1721294250000|2024-07-18 09:17:30|107451|107426|107457.9|107432.9|107458.1|107433.1|107451|107426|30
1721294260000|2024-07-18 09:17:40|107458.1|107433.1|107456.5|107431.5|107458.6|107433.6|107455.4|107430.4|17
1721294270000|2024-07-18 09:17:50|107458.7|107433.7|107458.6|107433.6|107460.6|107435.6|107456|107431|32
1721294280000|2024-07-18 09:18:00|107458.8|107433.8|107463.7|107438.7|107463.7|107438.7|107458.8|107433.8|30
1721294290000|2024-07-18 09:18:10|107463.6|107438.6|107466.5|107441.5|107466.5|107441.5|107463.1|107438.1|16
1721294300000|2024-07-18 09:18:20|107466.3|107441.3|107471.6|107446.6|107471.6|107446.6|107465.7|107440.7|21
1721294310000|2024-07-18 09:18:30|107471.5|107446.5|107474.2|107449.2|107474.8|107449.8|107471.5|107446.5|15
1721294320000|2024-07-18 09:18:40|107474.4|107449.4|107447|107422|107474.4|107449.4|107446.2|107421.2|41
1721294330000|2024-07-18 09:18:50|107447.1|107422.1|107439.9|107414.9|107447.3|107422.3|107439.7|107414.7|27
1721294340000|2024-07-18 09:19:00|107440|107415|107439.7|107414.7|107442.1|107417.1|107439.6|107414.6|17
1721294350000|2024-07-18 09:19:10|107439.6|107414.6|107433.6|107408.6|107439.6|107414.6|107433.6|107408.6|16
1721294360000|2024-07-18 09:19:20|107433.4|107408.4|107435.4|107410.4|107435.4|107410.4|107432.8|107407.8|17
1721294370000|2024-07-18 09:19:30|107435.6|107410.6|107444.1|107419.1|107445.2|107420.2|107435.6|107410.6|27
1721294380000|2024-07-18 09:19:40|107443.8|107418.8|107447.6|107422.6|107447.7|107422.7|107443.7|107418.7|15
1721294390000|2024-07-18 09:19:50|107447.8|107422.8|107448.6|107423.6|107451.3|107426.3|107446.8|107421.8|37
1721294400000|2024-07-18 09:20:00|107448.4|107423.4|107452|107427|107452.6|107427.6|107447.8|107422.8|27
1721294410000|2024-07-18 09:20:10|107451.6|107426.6|107441|107416|107451.6|107426.6|107440.8|107415.8|22
1721294420000|2024-07-18 09:20:20|107441.2|107416.2|107440.8|107415.8|107442.1|107417.1|107440.8|107415.8|16
1721294430000|2024-07-18 09:20:30|107440.6|107415.6|107444.5|107419.5|107445.1|107420.1|107440.6|107415.6|20
1721294440000|2024-07-18 09:20:40|107444|107419|107443.1|107418.1|107444.7|107419.7|107442.2|107417.2|15
1721294450000|2024-07-18 09:20:50|107443.3|107418.3|107444|107419|107444.2|107419.2|107442.3|107417.3|17
1721294460000|2024-07-18 09:21:00|107444.4|107419.4|107433.1|107408.1|107444.6|107419.6|107433.1|107408.1|24
1721294470000|2024-07-18 09:21:10|107432|107407|107431.1|107406.1|107433.2|107408.2|107429.9|107404.9|32
1721294480000|2024-07-18 09:21:20|107431.2|107406.2|107432.6|107407.6|107433.5|107408.5|107431.2|107406.2|15
1721294490000|2024-07-18 09:21:30|107432.4|107407.4|107431.9|107406.9|107432.6|107407.6|107430.7|107405.7|16
1721294500000|2024-07-18 09:21:40|107431.8|107406.8|107431.8|107406.8|107431.9|107406.9|107431.4|107406.4|9
1721294510000|2024-07-18 09:21:50|107432.3|107407.3|107427.8|107402.8|107432.3|107407.3|107427.8|107402.8|13
1721294520000|2024-07-18 09:22:00|107428.2|107403.2|107429.6|107404.6|107430.3|107405.3|107428.2|107403.2|14
1721294530000|2024-07-18 09:22:10|107429.9|107404.9|107432.3|107407.3|107432.3|107407.3|107429.9|107404.9|15
1721294540000|2024-07-18 09:22:20|107432.4|107407.4|107442.3|107417.3|107445.3|107420.3|107432.4|107407.4|26
1721294550000|2024-07-18 09:22:30|107442.4|107417.4|107445.1|107420.1|107445.1|107420.1|107442.4|107417.4|13
1721294560000|2024-07-18 09:22:40|107445.3|107420.3|107446.4|107421.4|107446.4|107421.4|107444.4|107419.4|17
1721294570000|2024-07-18 09:22:50|107446.8|107421.8|107448.2|107423.2|107448.2|107423.2|107446.8|107421.8|8
1721294580000|2024-07-18 09:23:00|107447.6|107422.6|107446.7|107421.7|107447.6|107422.6|107446.5|107421.5|13
1721294590000|2024-07-18 09:23:10|107446.6|107421.6|107446.5|107421.5|107447.1|107422.1|107446.1|107421.1|12
1721294600000|2024-07-18 09:23:20|107449.5|107424.5|107446.5|107421.5|107449.9|107424.9|107446.5|107421.5|23
1721294610000|2024-07-18 09:23:30|107446.3|107421.3|107440.4|107415.4|107446.3|107421.3|107440.1|107415.1|12
1721294620000|2024-07-18 09:23:40|107439.9|107414.9|107438.8|107413.8|107440.2|107415.2|107436.9|107411.9|14
1721294630000|2024-07-18 09:23:50|107437.3|107412.3|107441.7|107416.7|107441.7|107416.7|107437.3|107412.3|9
1721294640000|2024-07-18 09:24:00|107441|107416|107442.2|107417.2|107442.2|107417.2|107438.7|107413.7|17
1721294650000|2024-07-18 09:24:10|107441.8|107416.8|107444.6|107419.6|107444.6|107419.6|107441.5|107416.5|12
1721294660000|2024-07-18 09:24:20|107445.4|107420.4|107446.6|107421.6|107446.6|107421.6|107445.2|107420.2|13
1721294670000|2024-07-18 09:24:30|107446.9|107421.9|107444.4|107419.4|107447|107422|107444.4|107419.4|12
1721294680000|2024-07-18 09:24:40|107444.5|107419.5|107441.2|107416.2|107444.5|107419.5|107441.2|107416.2|18
1721294690000|2024-07-18 09:24:50|107441.1|107416.1|107445.5|107420.5|107447.4|107422.4|107440.9|107415.9|18
1721294700000|2024-07-18 09:25:00|107445.6|107420.6|107444.2|107419.2|107445.8|107420.8|107442.6|107417.6|29
1721294710000|2024-07-18 09:25:10|107444.6|107419.6|107443.2|107418.2|107444.6|107419.6|107443.2|107418.2|18
1721294720000|2024-07-18 09:25:20|107443.1|107418.1|107435.7|107410.7|107443.1|107418.1|107434.6|107409.6|26
1721294730000|2024-07-18 09:25:30|107435.9|107410.9|107435.8|107410.8|107436.8|107411.8|107435|107410|23
1721294740000|2024-07-18 09:25:40|107435.4|107410.4|107431.1|107406.1|107438.3|107413.3|107431.1|107406.1|23
1721294750000|2024-07-18 09:25:50|107430.2|107405.2|107431.8|107406.8|107431.8|107406.8|107429.7|107404.7|14
1721294760000|2024-07-18 09:26:00|107431.7|107406.7|107427.1|107402.1|107433.6|107408.6|107425.5|107400.5|25
1721294770000|2024-07-18 09:26:10|107427.2|107402.2|107428.1|107403.1|107428.6|107403.6|107427.2|107402.2|15
1721294780000|2024-07-18 09:26:20|107427.8|107402.8|107431.3|107406.3|107432.6|107407.6|107427.7|107402.7|21
1721294790000|2024-07-18 09:26:30|107431.2|107406.2|107434.6|107409.6|107435|107410|107431.1|107406.1|23
1721294800000|2024-07-18 09:26:40|107434.7|107409.7|107435.2|107410.2|107435.7|107410.7|107434.6|107409.6|23
1721294810000|2024-07-18 09:26:50|107435.4|107410.4|107436|107411|107436|107411|107435.3|107410.3|12
1721294820000|2024-07-18 09:27:00|107435.8|107410.8|107438.1|107413.1|107438.4|107413.4|107435.8|107410.8|12
1721294830000|2024-07-18 09:27:10|107437.7|107412.7|107432|107407|107437.7|107412.7|107430.3|107405.3|25
1721294840000|2024-07-18 09:27:20|107432.4|107407.4|107430.3|107405.3|107433.7|107408.7|107430.3|107405.3|16
1721294850000|2024-07-18 09:27:30|107430.4|107405.4|107431.1|107406.1|107431.3|107406.3|107429.9|107404.9|14
1721294860000|2024-07-18 09:27:40|107431|107406|107432.2|107407.2|107433|107408|107431|107406|15
1721294870000|2024-07-18 09:27:50|107432.1|107407.1|107436|107411|107437.2|107412.2|107431.7|107406.7|15
1721294880000|2024-07-18 09:28:00|107435.9|107410.9|107436.2|107411.2|107436.5|107411.5|107435|107410|14
1721294890000|2024-07-18 09:28:10|107436.1|107411.1|107440.7|107415.7|107440.7|107415.7|107435.4|107410.4|15
1721294900000|2024-07-18 09:28:20|107440.9|107415.9|107459.4|107434.4|107460.8|107435.8|107440.9|107415.9|24
1721294910000|2024-07-18 09:28:30|107458.5|107433.5|107449.5|107424.5|107458.6|107433.6|107448.2|107423.2|29
1721294920000|2024-07-18 09:28:40|107449.3|107424.3|107449.6|107424.6|107452|107427|107449.2|107424.2|25
1721294930000|2024-07-18 09:28:50|107449.7|107424.7|107448.9|107423.9|107450.4|107425.4|107448.8|107423.8|19
1721294940000|2024-07-18 09:29:00|107449.1|107424.1|107450.6|107425.6|107451.3|107426.3|107449.1|107424.1|20
1721294950000|2024-07-18 09:29:10|107450.7|107425.7|107450.6|107425.6|107452.9|107427.9|107450.6|107425.6|24
1721294960000|2024-07-18 09:29:20|107450.4|107425.4|107449.6|107424.6|107450.9|107425.9|107448.2|107423.2|17
1721294970000|2024-07-18 09:29:30|107448.5|107423.5|107449.9|107424.9|107450.1|107425.1|107446.8|107421.8|20
1721294980000|2024-07-18 09:29:40|107450|107425|107447.6|107422.6|107450.3|107425.3|107447.6|107422.6|18
1721294990000|2024-07-18 09:29:50|107447.1|107422.1|107448.5|107423.5|107448.5|107423.5|107445.7|107420.7|16
1721295000000|2024-07-18 09:30:00|107449.2|107424.2|107448.6|107423.6|107449.4|107424.4|107448.2|107423.2|15
1721295010000|2024-07-18 09:30:10|107448.3|107423.3|107448.3|107423.3|107448.5|107423.5|107448.3|107423.3|14
1721295020000|2024-07-18 09:30:20|107448.4|107423.4|107456.1|107431.1|107456.5|107431.5|107448.3|107423.3|30
1721295030000|2024-07-18 09:30:30|107455.9|107430.9|107459.1|107434.1|107459.1|107434.1|107453.9|107428.9|28
1721295040000|2024-07-18 09:30:40|107459.3|107434.3|107464.6|107439.6|107465.4|107440.4|107459.2|107434.2|25
1721295050000|2024-07-18 09:30:50|107461.2|107436.2|107448.1|107423.1|107464.5|107439.5|107448.1|107423.1|34
1721295060000|2024-07-18 09:31:00|107447.7|107422.7|107447.1|107422.1|107449.7|107424.7|107447.1|107422.1|16
1721295070000|2024-07-18 09:31:10|107447|107422|107440.2|107415.2|107448.9|107423.9|107440.2|107415.2|34
1721295080000|2024-07-18 09:31:20|107439.8|107414.8|107442.3|107417.3|107442.6|107417.6|107438.9|107413.9|18
1721295090000|2024-07-18 09:31:30|107442|107417|107441.5|107416.5|107442|107417|107441.2|107416.2|19
1721295100000|2024-07-18 09:31:40|107441.3|107416.3|107444.3|107419.3|107445.4|107420.4|107441.3|107416.3|18
1721295110000|2024-07-18 09:31:50|107444.2|107419.2|107449.9|107424.9|107450|107425|107444.2|107419.2|29
1721295120000|2024-07-18 09:32:00|107450.5|107425.5|107447.8|107422.8|107451.7|107426.7|107446.6|107421.6|19
1721295130000|2024-07-18 09:32:10|107447.7|107422.7|107440.8|107415.8|107447.8|107422.8|107440.8|107415.8|21
1721295140000|2024-07-18 09:32:20|107440.9|107415.9|107440.7|107415.7|107441.6|107416.6|107440.1|107415.1|19
1721295150000|2024-07-18 09:32:30|107440.3|107415.3|107438.9|107413.9|107440.3|107415.3|107438.7|107413.7|19
1721295160000|2024-07-18 09:32:40|107438.8|107413.8|107438.9|107413.9|107439.5|107414.5|107438.8|107413.8|12
1721295170000|2024-07-18 09:32:50|107438.7|107413.7|107440.2|107415.2|107440.4|107415.4|107438|107413|17
1721295180000|2024-07-18 09:33:00|107439.4|107414.4|107437.8|107412.8|107439.4|107414.4|107436.5|107411.5|24
1721295190000|2024-07-18 09:33:10|107437.9|107412.9|107452|107427|107452|107427|107437.9|107412.9|28
1721295200000|2024-07-18 09:33:20|107452.2|107427.2|107453.1|107428.1|107453.8|107428.8|107452.2|107427.2|22
1721295210000|2024-07-18 09:33:30|107453.2|107428.2|107450.8|107425.8|107453.4|107428.4|107450.4|107425.4|24
1721295220000|2024-07-18 09:33:40|107451.8|107426.8|107455|107430|107455.6|107430.6|107451.8|107426.8|13
1721295230000|2024-07-18 09:33:50|107455.3|107430.3|107452.2|107427.2|107455.3|107430.3|107449.5|107424.5|14
1721295240000|2024-07-18 09:34:00|107452.4|107427.4|107451.6|107426.6|107453.9|107428.9|107451.6|107426.6|16
1721295250000|2024-07-18 09:34:10|107451.5|107426.5|107448.7|107423.7|107451.6|107426.6|107447.8|107422.8|16
1721295260000|2024-07-18 09:34:20|107448.6|107423.6|107448.4|107423.4|107448.7|107423.7|107447.6|107422.6|18
1721295270000|2024-07-18 09:34:30|107447.9|107422.9|107449.6|107424.6|107449.7|107424.7|107447.9|107422.9|14
1721295280000|2024-07-18 09:34:40|107449.4|107424.4|107455.1|107430.1|107455.4|107430.4|107449.4|107424.4|20
1721295290000|2024-07-18 09:34:50|107455.5|107430.5|107453.1|107428.1|107455.7|107430.7|107453.1|107428.1|11
1721295300000|2024-07-18 09:35:00|107453|107428|107452.9|107427.9|107456.9|107431.9|107451.9|107426.9|20
1721295310000|2024-07-18 09:35:10|107452.4|107427.4|107451|107426|107453|107428|107451|107426|10
1721295320000|2024-07-18 09:35:20|107451.3|107426.3|107443.4|107418.4|107451.3|107426.3|107443.1|107418.1|26
1721295330000|2024-07-18 09:35:30|107443.5|107418.5|107439.5|107414.5|107444.5|107419.5|107438.9|107413.9|19
1721295340000|2024-07-18 09:35:40|107439.8|107414.8|107441.3|107416.3|107441.9|107416.9|107439.7|107414.7|16
1721295350000|2024-07-18 09:35:50|107441.1|107416.1|107443.7|107418.7|107444.6|107419.6|107440.8|107415.8|17
1721295360000|2024-07-18 09:36:00|107443.5|107418.5|107443.3|107418.3|107444.3|107419.3|107441.8|107416.8|13
1721295370000|2024-07-18 09:36:10|107443.1|107418.1|107444.9|107419.9|107445.2|107420.2|107441.6|107416.6|21
1721295380000|2024-07-18 09:36:20|107443.8|107418.8|107443|107418|107443.8|107418.8|107442|107417|22
1721295390000|2024-07-18 09:36:30|107442.7|107417.7|107443|107418|107443.1|107418.1|107442.1|107417.1|14
1721295400000|2024-07-18 09:36:40|107443.6|107418.6|107443.5|107418.5|107443.9|107418.9|107443.4|107418.4|6
1721295410000|2024-07-18 09:36:50|107444.9|107419.9|107446.5|107421.5|107447|107422|107444.9|107419.9|13
1721295420000|2024-07-18 09:37:00|107446.2|107421.2|107446.6|107421.6|107449.1|107424.1|107445.3|107420.3|24
1721295430000|2024-07-18 09:37:10|107446.3|107421.3|107445.2|107420.2|107446.6|107421.6|107445.2|107420.2|10
1721295440000|2024-07-18 09:37:20|107445.1|107420.1|107445.1|107420.1|107445.4|107420.4|107445.1|107420.1|6
1721295450000|2024-07-18 09:37:30|107444.9|107419.9|107446|107421|107447.2|107422.2|107444.9|107419.9|21
1721295460000|2024-07-18 09:37:40|107446.2|107421.2|107445.5|107420.5|107447.9|107422.9|107443.6|107418.6|22
1721295470000|2024-07-18 09:37:50|107445.3|107420.3|107446.9|107421.9|107447|107422|107445|107420|12
1721295480000|2024-07-18 09:38:00|107447.2|107422.2|107442.4|107417.4|107447.3|107422.3|107442.4|107417.4|19
1721295490000|2024-07-18 09:38:10|107442.1|107417.1|107441.7|107416.7|107442.3|107417.3|107440.9|107415.9|9
1721295500000|2024-07-18 09:38:20|107441.6|107416.6|107442.9|107417.9|107443.1|107418.1|107441.3|107416.3|16
1721295510000|2024-07-18 09:38:30|107442.7|107417.7|107440.9|107415.9|107442.9|107417.9|107440.8|107415.8|9
1721295520000|2024-07-18 09:38:40|107440.8|107415.8|107440.7|107415.7|107441|107416|107440.6|107415.6|12
1721295530000|2024-07-18 09:38:50|107440.8|107415.8|107440.3|107415.3|107440.8|107415.8|107440.2|107415.2|9
1721295540000|2024-07-18 09:39:00|107439.3|107414.3|107444|107419|107444|107419|107439.3|107414.3|21
1721295550000|2024-07-18 09:39:10|107444.4|107419.4|107427.1|107402.1|107444.4|107419.4|107426.2|107401.2|26
1721295560000|2024-07-18 09:39:20|107427.6|107402.6|107424.1|107399.1|107427.6|107402.6|107423.7|107398.7|16
1721295570000|2024-07-18 09:39:30|107424.2|107399.2|107423.8|107398.8|107424.6|107399.6|107419.5|107394.5|26
1721295580000|2024-07-18 09:39:40|107425.1|107400.1|107426.6|107401.6|107426.6|107401.6|107424.8|107399.8|16
1721295590000|2024-07-18 09:39:50|107426.7|107401.7|107431.1|107406.1|107431.9|107406.9|107426.7|107401.7|26
1721295600000|2024-07-18 09:40:00|107430.8|107405.8|107437.6|107412.6|107437.7|107412.7|107428.7|107403.7|29
1721295610000|2024-07-18 09:40:10|107437.7|107412.7|107435.4|107410.4|107437.7|107412.7|107435.2|107410.2|20
1721295620000|2024-07-18 09:40:20|107435|107410|107438.7|107413.7|107439.9|107414.9|107434.3|107409.3|14
1721295630000|2024-07-18 09:40:30|107438.4|107413.4|107445.5|107420.5|107445.5|107420.5|107438.4|107413.4|13
1721295640000|2024-07-18 09:40:40|107445.8|107420.8|107452.5|107427.5|107452.7|107427.7|107445.7|107420.7|18
1721295650000|2024-07-18 09:40:50|107451.7|107426.7|107446.9|107421.9|107453.1|107428.1|107445.5|107420.5|27
1721295660000|2024-07-18 09:41:00|107447.3|107422.3|107444.3|107419.3|107447.3|107422.3|107442.7|107417.7|18
1721295670000|2024-07-18 09:41:10|107444.4|107419.4|107446.8|107421.8|107446.9|107421.9|107444.4|107419.4|10
1721295680000|2024-07-18 09:41:20|107446.9|107421.9|107448.6|107423.6|107448.7|107423.7|107446.9|107421.9|8
1721295690000|2024-07-18 09:41:30|107448.4|107423.4|107449|107424|107449.1|107424.1|107448.2|107423.2|7
1721295700000|2024-07-18 09:41:40|107449.1|107424.1|107455.2|107430.2|107455.2|107430.2|107448.7|107423.7|21
1721295710000|2024-07-18 09:41:50|107455.5|107430.5|107452.4|107427.4|107455.7|107430.7|107451.4|107426.4|20
1721295720000|2024-07-18 09:42:00|107451.9|107426.9|107452.7|107427.7|107455.2|107430.2|107451.7|107426.7|24
1721295730000|2024-07-18 09:42:10|107452.3|107427.3|107452.2|107427.2|107452.3|107427.3|107449.2|107424.2|15
1721295740000|2024-07-18 09:42:20|107452.6|107427.6|107458.8|107433.8|107458.8|107433.8|107452.6|107427.6|12
1721295750000|2024-07-18 09:42:30|107459.2|107434.2|107460.5|107435.5|107460.6|107435.6|107459.2|107434.2|11
1721295760000|2024-07-18 09:42:40|107461.4|107436.4|107462.3|107437.3|107462.3|107437.3|107461|107436|11
1721295770000|2024-07-18 09:42:50|107462.4|107437.4|107461.5|107436.5|107463.9|107438.9|107461.5|107436.5|19
1721295780000|2024-07-18 09:43:00|107461.6|107436.6|107455.5|107430.5|107461.6|107436.6|107455.4|107430.4|25
1721295790000|2024-07-18 09:43:10|107455.6|107430.6|107454.2|107429.2|107457.1|107432.1|107453.3|107428.3|18
1721295800000|2024-07-18 09:43:20|107454.1|107429.1|107453.4|107428.4|107454.5|107429.5|107453.2|107428.2|13
1721295810000|2024-07-18 09:43:30|107453.3|107428.3|107453.1|107428.1|107454.4|107429.4|107452.6|107427.6|13
1721295820000|2024-07-18 09:43:40|107453.3|107428.3|107454|107429|107459.2|107434.2|107453.3|107428.3|23
1721295830000|2024-07-18 09:43:50|107453.9|107428.9|107454.3|107429.3|107454.3|107429.3|107453.9|107428.9|6
1721295840000|2024-07-18 09:44:00|107455.8|107430.8|107455.7|107430.7|107456.2|107431.2|107455.7|107430.7|6
1721295850000|2024-07-18 09:44:10|107455.6|107430.6|107450.2|107425.2|107455.6|107430.6|107450.2|107425.2|17
1721295860000|2024-07-18 09:44:20|107449.6|107424.6|107450|107425|107450|107425|107449.2|107424.2|12
1721295870000|2024-07-18 09:44:30|107450.8|107425.8|107457.2|107432.2|107457.2|107432.2|107450.8|107425.8|14
1721295880000|2024-07-18 09:44:40|107457.1|107432.1|107458.1|107433.1|107458.1|107433.1|107455.7|107430.7|18
1721295890000|2024-07-18 09:44:50|107458.2|107433.2|107466.2|107441.2|107467.1|107442.1|107457.5|107432.5|24
1721295900000|2024-07-18 09:45:00|107465.9|107440.9|107465.5|107440.5|107465.9|107440.9|107465.5|107440.5|3
1721295910000|2024-07-18 09:45:10|107465.3|107440.3|107465.1|107440.1|107465.3|107440.3|107461.7|107436.7|17
1721295920000|2024-07-18 09:45:20|107465.2|107440.2|107463.7|107438.7|107466|107441|107463.7|107438.7|19
1721295930000|2024-07-18 09:45:30|107464|107439|107463.9|107438.9|107464.9|107439.9|107463.3|107438.3|15
1721295940000|2024-07-18 09:45:40|107464.1|107439.1|107462.8|107437.8|107464.1|107439.1|107462.6|107437.6|15
1721295950000|2024-07-18 09:45:50|107462.9|107437.9|107464.8|107439.8|107465|107440|107462.8|107437.8|13
1721295960000|2024-07-18 09:46:00|107464.7|107439.7|107465|107440|107465|107440|107461.2|107436.2|29
1721295970000|2024-07-18 09:46:10|107464.9|107439.9|107470.4|107445.4|107470.5|107445.5|107464.9|107439.9|13
1721295980000|2024-07-18 09:46:20|107470.2|107445.2|107467.7|107442.7|107470.2|107445.2|107466.7|107441.7|10
1721295990000|2024-07-18 09:46:30|107467.8|107442.8|107467.3|107442.3|107467.8|107442.8|107467.1|107442.1|12
1721296000000|2024-07-18 09:46:40|107467.4|107442.4|107466.6|107441.6|107467.4|107442.4|107466.6|107441.6|6
1721296010000|2024-07-18 09:46:50|107466.7|107441.7|107470.3|107445.3|107470.6|107445.6|107466.5|107441.5|21
1721296020000|2024-07-18 09:47:00|107470.4|107445.4|107470.2|107445.2|107470.4|107445.4|107469.8|107444.8|6
1721296030000|2024-07-18 09:47:10|107469.4|107444.4|107470.1|107445.1|107470.4|107445.4|107469.4|107444.4|12
1721296040000|2024-07-18 09:47:20|107469.9|107444.9|107471.4|107446.4|107471.5|107446.5|107469.9|107444.9|13
1721296050000|2024-07-18 09:47:30|107471.6|107446.6|107470.5|107445.5|107472|107447|107470.5|107445.5|12
1721296060000|2024-07-18 09:47:40|107470.1|107445.1|107474.7|107449.7|107474.7|107449.7|107469.7|107444.7|11
1721296070000|2024-07-18 09:47:50|107474.4|107449.4|107472.6|107447.6|107474.4|107449.4|107472.6|107447.6|14
1721296080000|2024-07-18 09:48:00|107472.5|107447.5|107470.9|107445.9|107472.8|107447.8|107470.5|107445.5|10
1721296090000|2024-07-18 09:48:10|107470.8|107445.8|107469.6|107444.6|107471|107446|107469.6|107444.6|13
1721296100000|2024-07-18 09:48:20|107469.7|107444.7|107474.7|107449.7|107474.7|107449.7|107469.7|107444.7|19
1721296110000|2024-07-18 09:48:30|107474.5|107449.5|107476.4|107451.4|107476.8|107451.8|107474.5|107449.5|12
1721296120000|2024-07-18 09:48:40|107476.3|107451.3|107475.7|107450.7|107476.4|107451.4|107472.9|107447.9|14
1721296130000|2024-07-18 09:48:50|107475.6|107450.6|107473.1|107448.1|107475.9|107450.9|107473.1|107448.1|9
1721296140000|2024-07-18 09:49:00|107473.3|107448.3|107474.5|107449.5|107474.5|107449.5|107473.3|107448.3|12
1721296150000|2024-07-18 09:49:10|107474.4|107449.4|107474.3|107449.3|107474.8|107449.8|107474.3|107449.3|6
1721296160000|2024-07-18 09:49:20|107472.5|107447.5|107477.1|107452.1|107477.3|107452.3|107472.2|107447.2|22
1721296170000|2024-07-18 09:49:30|107477.2|107452.2|107473.6|107448.6|107477.2|107452.2|107473|107448|18
1721296180000|2024-07-18 09:49:40|107474.6|107449.6|107474.5|107449.5|107474.7|107449.7|107474.2|107449.2|5
1721296190000|2024-07-18 09:49:50|107474|107449|107474.3|107449.3|107474.7|107449.7|107474|107449|5
1721296200000|2024-07-18 09:50:00|107473.9|107448.9|107469.5|107444.5|107473.9|107448.9|107469.5|107444.5|20
1721296210000|2024-07-18 09:50:10|107469.4|107444.4|107463.5|107438.5|107469.5|107444.5|107463.5|107438.5|12
1721296220000|2024-07-18 09:50:20|107463.3|107438.3|107452.7|107427.7|107463.3|107438.3|107451.2|107426.2|23
1721296230000|2024-07-18 09:50:30|107452.6|107427.6|107452.7|107427.7|107454|107429|107452.6|107427.6|19
1721296240000|2024-07-18 09:50:40|107453.2|107428.2|107452.8|107427.8|107453.3|107428.3|107452.7|107427.7|9
1721296250000|2024-07-18 09:50:50|107452.6|107427.6|107443.2|107418.2|107452.6|107427.6|107441.9|107416.9|29
1721296260000|2024-07-18 09:51:00|107442.9|107417.9|107431.3|107406.3|107446.8|107421.8|107429.6|107404.6|31
1721296270000|2024-07-18 09:51:10|107430.7|107405.7|107426.1|107401.1|107430.8|107405.8|107426.1|107401.1|28
1721296280000|2024-07-18 09:51:20|107425.8|107400.8|107425.1|107400.1|107426.9|107401.9|107425|107400|16
1721296290000|2024-07-18 09:51:30|107425.2|107400.2|107429.2|107404.2|107429.2|107404.2|107425|107400|15
1721296300000|2024-07-18 09:51:40|107429.1|107404.1|107428.9|107403.9|107430.2|107405.2|107428.3|107403.3|15
1721296310000|2024-07-18 09:51:50|107429|107404|107422.1|107397.1|107429.4|107404.4|107422.1|107397.1|26
1721296320000|2024-07-18 09:52:00|107422.2|107397.2|107416.2|107391.2|107423.4|107398.4|107415.4|107390.4|20
1721296330000|2024-07-18 09:52:10|107416.1|107391.1|107418.5|107393.5|107418.5|107393.5|107416.1|107391.1|14
1721296340000|2024-07-18 09:52:20|107418.8|107393.8|107419.1|107394.1|107420.3|107395.3|107418.5|107393.5|23
1721296350000|2024-07-18 09:52:30|107419|107394|107416|107391|107419|107394|107416|107391|20
1721296360000|2024-07-18 09:52:40|107416.1|107391.1|107428.3|107378.3|107428.5|107391.1|107416|107374.9|25
1721296370000|2024-07-18 09:52:50|107428.7|107378.7|107421.7|107371.7|107432|107382|107421.4|107371.4|35
1721296380000|2024-07-18 09:53:00|107421.8|107371.8|107425.9|107375.9|107426.4|107376.4|107421.8|107371.8|23
1721296390000|2024-07-18 09:53:10|107425.7|107375.7|107421.6|107371.6|107425.8|107375.8|107419.4|107369.4|21
1721296400000|2024-07-18 09:53:20|107420.9|107370.9|107422.4|107372.4|107423.6|107373.6|107420.7|107370.7|20
1721296410000|2024-07-18 09:53:30|107422|107372|107422.6|107372.6|107422.6|107372.6|107421.9|107371.9|5
1721296420000|2024-07-18 09:53:40|107422.3|107372.3|107419.9|107369.9|107422.3|107372.3|107418.6|107368.6|16
1721296430000|2024-07-18 09:53:50|107420|107370|107421.8|107371.8|107422.6|107372.6|107420|107370|15
1721296440000|2024-07-18 09:54:00|107421.5|107371.5|107423.9|107373.9|107426.2|107376.2|107421.5|107371.5|17
1721296450000|2024-07-18 09:54:10|107423.8|107373.8|107423.6|107373.6|107425|107375|107423.4|107373.4|16
1721296460000|2024-07-18 09:54:20|107423.8|107373.8|107422.3|107372.3|107423.8|107373.8|107422.1|107372.1|12
1721296470000|2024-07-18 09:54:30|107422.4|107372.4|107423.8|107373.8|107423.8|107373.8|107422.4|107372.4|12
1721296480000|2024-07-18 09:54:40|107423.9|107373.9|107424.1|107374.1|107424.1|107374.1|107423.3|107373.3|7
1721296490000|2024-07-18 09:54:50|107423.6|107373.6|107425.8|107375.8|107428.2|107378.2|107423.6|107373.6|26
1721296500000|2024-07-18 09:55:00|107426.1|107376.1|107431.3|107381.3|107431.4|107381.4|107426.1|107376.1|25
1721296510000|2024-07-18 09:55:10|107431.2|107381.2|107435.4|107385.4|107435.6|107385.6|107431.2|107381.2|23
1721296520000|2024-07-18 09:55:20|107435.5|107385.5|107443.7|107393.7|107443.7|107393.7|107435.5|107385.5|17
1721296530000|2024-07-18 09:55:30|107443.6|107393.6|107443.4|107393.4|107443.6|107393.6|107439.8|107389.8|26
1721296540000|2024-07-18 09:55:40|107444|107394|107448.3|107398.3|107449.2|107399.2|107442.5|107392.5|28
1721296550000|2024-07-18 09:55:50|107448.4|107398.4|107458.7|107408.7|107458.9|107408.9|107448.3|107398.3|21
1721296560000|2024-07-18 09:56:00|107458|107408|107457.8|107407.8|107458.2|107408.2|107457|107407|19
1721296570000|2024-07-18 09:56:10|107458|107408|107458.3|107408.3|107459.6|107409.6|107457.4|107407.4|13
1721296580000|2024-07-18 09:56:20|107458.2|107408.2|107450.3|107400.3|107458.3|107408.3|107450.1|107400.1|29
1721296590000|2024-07-18 09:56:30|107449.7|107399.7|107445.2|107395.2|107449.7|107399.7|107443.7|107393.7|26
1721296600000|2024-07-18 09:56:40|107445.4|107395.4|107447.1|107397.1|107449|107399|107445.3|107395.3|22
1721296610000|2024-07-18 09:56:50|107447.2|107397.2|107445.8|107395.8|107448.9|107398.9|107445.4|107395.4|35
1721296620000|2024-07-18 09:57:00|107446|107396|107446|107396|107446.6|107396.6|107444.3|107394.3|17
1721296630000|2024-07-18 09:57:10|107446.2|107396.2|107435.3|107410.3|107447.4|107410.3|107433.8|107395.8|22
1721296640000|2024-07-18 09:57:20|107435.6|107410.6|107435.1|107410.1|107435.6|107410.6|107434.1|107409.1|15
1721296650000|2024-07-18 09:57:30|107435.4|107410.4|107444.8|107419.8|107444.8|107419.8|107435.4|107410.4|27
1721296660000|2024-07-18 09:57:40|107444.4|107419.4|107453.1|107428.1|107453.5|107428.5|107444.4|107419.4|34
1721296670000|2024-07-18 09:57:50|107454|107429|107454.2|107429.2|107454.4|107429.4|107452.4|107427.4|20
1721296680000|2024-07-18 09:58:00|107454|107429|107456.5|107431.5|107460.6|107435.6|107453.8|107428.8|34
1721296690000|2024-07-18 09:58:10|107456.8|107431.8|107449.3|107424.3|107456.8|107431.8|107449.3|107424.3|18
1721296700000|2024-07-18 09:58:20|107449|107424|107453|107428|107455.4|107430.4|107449|107424|24
1721296710000|2024-07-18 09:58:30|107453.5|107428.5|107458.9|107433.9|107463.4|107438.4|107453.4|107428.4|27
1721296720000|2024-07-18 09:58:40|107458.8|107433.8|107460|107435|107462.3|107437.3|107456.5|107431.5|32
1721296730000|2024-07-18 09:58:50|107460.2|107435.2|107460.1|107435.1|107462.4|107437.4|107458|107433|37
1721296740000|2024-07-18 09:59:00|107459.9|107434.9|107461.7|107436.7|107461.8|107436.8|107455.6|107430.6|31
1721296750000|2024-07-18 09:59:10|107461.4|107436.4|107464|107439|107464.9|107439.9|107461.3|107436.3|20
1721296760000|2024-07-18 09:59:20|107463.2|107438.2|107460.6|107435.6|107463.2|107438.2|107456.3|107431.3|36
1721296770000|2024-07-18 09:59:30|107460.2|107435.2|107459.5|107434.5|107463.8|107438.8|107459.5|107434.5|29
1721296780000|2024-07-18 09:59:40|107459.3|107434.3|107459.5|107434.5|107460|107435|107458.8|107433.8|20
1721296790000|2024-07-18 09:59:50|107459.4|107434.4|107463|107438|107463.3|107438.3|107459.4|107434.4|31
1721296800000|2024-07-18 10:00:00|107462.3|107437.3|107473.4|107448.4|107474|107449|107460.8|107435.8|42
1721296810000|2024-07-18 10:00:10|107473.1|107448.1|107479.7|107454.7|107480.1|107455.1|107473|107448|33
1721296820000|2024-07-18 10:00:20|107479.6|107454.6|107479.3|107454.3|107485.8|107460.8|107478.4|107453.4|34
1721296830000|2024-07-18 10:00:30|107479.4|107454.4|107480.4|107455.4|107480.5|107455.5|107477.5|107452.5|20
1721296840000|2024-07-18 10:00:40|107480.3|107455.3|107480.9|107455.9|107481.1|107456.1|107476.7|107451.7|38
1721296850000|2024-07-18 10:00:50|107481.1|107456.1|107493.8|107468.8|107493.8|107468.8|107481|107456|44
1721296860000|2024-07-18 10:01:00|107494.9|107469.9|107494.5|107469.5|107497.6|107472.6|107493.9|107468.9|32
1721296870000|2024-07-18 10:01:10|107494|107469|107492.4|107467.4|107494.1|107469.1|107492.2|107467.2|24
1721296880000|2024-07-18 10:01:20|107492.6|107467.6|107489.5|107464.5|107492.6|107467.6|107489.5|107464.5|19
1721296890000|2024-07-18 10:01:30|107489.3|107464.3|107486|107461|107489.3|107464.3|107485.9|107460.9|27
1721296900000|2024-07-18 10:01:40|107485.6|107460.6|107486.9|107461.9|107486.9|107461.9|107482.4|107457.4|23
1721296910000|2024-07-18 10:01:50|107486.8|107461.8|107490.1|107465.1|107491.3|107466.3|107486.8|107461.8|25
1721296920000|2024-07-18 10:02:00|107490.4|107465.4|107499.7|107474.7|107500.1|107475.1|107490.4|107465.4|33
1721296930000|2024-07-18 10:02:10|107499.9|107474.9|107500.5|107475.5|107500.8|107475.8|107493.9|107468.9|36
1721296940000|2024-07-18 10:02:20|107500.8|107475.8|107512|107487|107512|107487|107500.8|107475.8|41
1721296950000|2024-07-18 10:02:30|107512.1|107487.1|107514.6|107489.6|107518.7|107493.7|107512.1|107487.1|40
1721296960000|2024-07-18 10:02:40|107514.4|107489.4|107512.3|107487.3|107514.4|107489.4|107509.5|107484.5|25
1721296970000|2024-07-18 10:02:50|107512.8|107487.8|107505.3|107480.3|107512.8|107487.8|107504.9|107479.9|28
1721296980000|2024-07-18 10:03:00|107505.1|107480.1|107502.7|107477.7|107506.3|107481.3|107500.7|107475.7|28
1721296990000|2024-07-18 10:03:10|107502.9|107477.9|107508.1|107483.1|107508.1|107483.1|107501.9|107476.9|24
1721297000000|2024-07-18 10:03:20|107508.6|107483.6|107522.4|107497.4|107522.4|107497.4|107508.6|107483.6|36
1721297010000|2024-07-18 10:03:30|107522.6|107497.6|107526.9|107501.9|107527.7|107502.7|107519.9|107494.9|38
1721297020000|2024-07-18 10:03:40|107527.1|107502.1|107518.8|107493.8|107527.3|107502.3|107518.8|107493.8|26
1721297030000|2024-07-18 10:03:50|107518.7|107493.7|107517.9|107492.9|107518.7|107493.7|107517.4|107492.4|17
1721297040000|2024-07-18 10:04:00|107518.1|107493.1|107524.1|107499.1|107524.2|107499.2|107516|107491|29
1721297050000|2024-07-18 10:04:10|107525.2|107500.2|107529.3|107504.3|107529.3|107504.3|107523.9|107498.9|28
1721297060000|2024-07-18 10:04:20|107530.3|107505.3|107531.7|107506.7|107532.4|107507.4|107530.3|107505.3|19
1721297070000|2024-07-18 10:04:30|107532.1|107507.1|107530.8|107505.8|107533.5|107508.5|107530.6|107505.6|20
1721297080000|2024-07-18 10:04:40|107531.1|107506.1|107528.5|107503.5|107531.1|107506.1|107527|107502|19
1721297090000|2024-07-18 10:04:50|107528.4|107503.4|107524|107499|107528.4|107503.4|107522.9|107497.9|27
1721297100000|2024-07-18 10:05:00|107524.2|107499.2|107529|107504|107532|107507|107524.2|107499.2|21
1721297110000|2024-07-18 10:05:10|107529.4|107504.4|107530.5|107505.5|107533.9|107508.9|107528.9|107503.9|27
1721297120000|2024-07-18 10:05:20|107530.8|107505.8|107517.9|107492.9|107530.8|107505.8|107512.6|107487.6|39
1721297130000|2024-07-18 10:05:30|107518|107493|107521.5|107496.5|107522.1|107497.1|107517.8|107492.8|25
1721297140000|2024-07-18 10:05:40|107521.6|107496.6|107522|107497|107522.2|107497.2|107521.2|107496.2|16
1721297150000|2024-07-18 10:05:50|107521.9|107496.9|107518.7|107493.7|107521.9|107496.9|107517.1|107492.1|26
1721297160000|2024-07-18 10:06:00|107518.8|107493.8|107514.1|107489.1|107518.8|107493.8|107514.1|107489.1|11
1721297170000|2024-07-18 10:06:10|107512.4|107487.4|107513.5|107488.5|107515.3|107490.3|107512.4|107487.4|15
1721297180000|2024-07-18 10:06:20|107513.7|107488.7|107513.3|107488.3|107514|107489|107513.3|107488.3|10
1721297190000|2024-07-18 10:06:30|107513.1|107488.1|107516.1|107491.1|107517.4|107492.4|107509.8|107484.8|28
1721297200000|2024-07-18 10:06:40|107516.2|107491.2|107519.7|107494.7|107520.6|107495.6|107516.2|107491.2|31
1721297210000|2024-07-18 10:06:50|107519.9|107494.9|107518.9|107493.9|107520.5|107495.5|107518.8|107493.8|13
1721297220000|2024-07-18 10:07:00|107519|107494|107516.8|107491.8|107519.3|107494.3|107516.4|107491.4|23
1721297230000|2024-07-18 10:07:10|107516.9|107491.9|107522.7|107497.7|107524.1|107499.1|107516.9|107491.9|15
1721297240000|2024-07-18 10:07:20|107522.4|107497.4|107525.7|107500.7|107528.8|107503.8|107521.7|107496.7|27
1721297250000|2024-07-18 10:07:30|107525.3|107500.3|107525|107500|107525.3|107500.3|107523|107498|23
1721297260000|2024-07-18 10:07:40|107526|107501|107523.3|107498.3|107526|107501|107523.2|107498.2|14
1721297270000|2024-07-18 10:07:50|107523.2|107498.2|107527|107502|107527|107502|107522.9|107497.9|19
1721297280000|2024-07-18 10:08:00|107527.5|107502.5|107531.1|107506.1|107531.8|107506.8|107527.5|107502.5|21
1721297290000|2024-07-18 10:08:10|107530.9|107505.9|107525.5|107500.5|107530.9|107505.9|107524.2|107499.2|28
1721297300000|2024-07-18 10:08:20|107525.4|107500.4|107530|107505|107530.4|107505.4|107525.2|107500.2|21
1721297310000|2024-07-18 10:08:30|107530.4|107505.4|107536|107511|107540.2|107515.2|107529.8|107504.8|25
1721297320000|2024-07-18 10:08:40|107536.1|107511.1|107529.8|107504.8|107536.1|107511.1|107529.6|107504.6|18
1721297330000|2024-07-18 10:08:50|107530|107505|107531.5|107506.5|107531.5|107506.5|107530|107505|6
1721297340000|2024-07-18 10:09:00|107531.7|107506.7|107527.6|107502.6|107531.7|107506.7|107527.6|107502.6|18
1721297350000|2024-07-18 10:09:10|107527.7|107502.7|107524.3|107499.3|107527.8|107502.8|107522.4|107497.4|20
1721297360000|2024-07-18 10:09:20|107524.5|107499.5|107528.9|107503.9|107528.9|107503.9|107524.5|107499.5|15
1721297370000|2024-07-18 10:09:30|107528.8|107503.8|107525.5|107500.5|107529.1|107504.1|107525|107500|23
1721297380000|2024-07-18 10:09:40|107525.2|107500.2|107526.4|107501.4|107527.7|107502.7|107525.2|107500.2|30
1721297390000|2024-07-18 10:09:50|107526.7|107501.7|107531|107506|107531.4|107506.4|107526.6|107501.6|26
1721297400000|2024-07-18 10:10:00|107531.3|107506.3|107537.2|107512.2|107537.3|107512.3|107531.3|107506.3|22
1721297410000|2024-07-18 10:10:10|107537.6|107512.6|107536.2|107511.2|107538.3|107513.3|107534.4|107509.4|28
1721297420000|2024-07-18 10:10:20|107536.6|107511.6|107534.1|107509.1|107537.3|107512.3|107534|107509|30
1721297430000|2024-07-18 10:10:30|107534.7|107509.7|107527|107502|107534.7|107509.7|107526.9|107501.9|26
1721297440000|2024-07-18 10:10:40|107527.1|107502.1|107522.1|107497.1|107527.8|107502.8|107522|107497|21
1721297450000|2024-07-18 10:10:50|107521.7|107496.7|107523.3|107498.3|107523.5|107498.5|107521.7|107496.7|15
1721297460000|2024-07-18 10:11:00|107523.5|107498.5|107510.1|107485.1|107523.9|107498.9|107508.4|107483.4|39
1721297470000|2024-07-18 10:11:10|107510|107485|107510.7|107485.7|107514.9|107489.9|107510|107485|28
1721297480000|2024-07-18 10:11:20|107510.1|107485.1|107513.7|107488.7|107513.7|107488.7|107510.1|107485.1|10
1721297490000|2024-07-18 10:11:30|107513.6|107488.6|107510.6|107485.6|107513.8|107488.8|107510.6|107485.6|18
1721297500000|2024-07-18 10:11:40|107510.8|107485.8|107508.6|107483.6|107511.3|107486.3|107507.6|107482.6|18
1721297510000|2024-07-18 10:11:50|107508.4|107483.4|107508.3|107483.3|107509.1|107484.1|107507.5|107482.5|18
1721297520000|2024-07-18 10:12:00|107508|107483|107505.8|107480.8|107508|107483|107505.2|107480.2|26
1721297530000|2024-07-18 10:12:10|107506|107481|107506.7|107481.7|107506.7|107481.7|107505.7|107480.7|10
1721297540000|2024-07-18 10:12:20|107507.5|107482.5|107509.6|107484.6|107510.2|107485.2|107506.7|107481.7|18
1721297550000|2024-07-18 10:12:30|107508.9|107483.9|107506|107481|107510.6|107485.6|107505.4|107480.4|25
1721297560000|2024-07-18 10:12:40|107506.1|107481.1|107505.5|107480.5|107506.2|107481.2|107503.2|107478.2|22
1721297570000|2024-07-18 10:12:50|107505.8|107480.8|107508.2|107483.2|107508.2|107483.2|107505.8|107480.8|17
1721297580000|2024-07-18 10:13:00|107508.9|107483.9|107514.2|107489.2|107514.2|107489.2|107508.8|107483.8|17
1721297590000|2024-07-18 10:13:10|107514.1|107489.1|107512.6|107487.6|107514.2|107489.2|107512.5|107487.5|12
1721297600000|2024-07-18 10:13:20|107512.8|107487.8|107515.1|107490.1|107516|107491|107512.8|107487.8|19
1721297610000|2024-07-18 10:13:30|107515|107490|107515.8|107490.8|107515.8|107490.8|107514.8|107489.8|11
1721297620000|2024-07-18 10:13:40|107515.7|107490.7|107514.8|107489.8|107517.3|107492.3|107514.7|107489.7|19
1721297630000|2024-07-18 10:13:50|107514.6|107489.6|107512.3|107487.3|107514.8|107489.8|107512.2|107487.2|28
1721297640000|2024-07-18 10:14:00|107512.4|107487.4|107512.9|107487.9|107512.9|107487.9|107512.3|107487.3|8
1721297650000|2024-07-18 10:14:10|107512.7|107487.7|107519.5|107494.5|107519.6|107494.6|107512.3|107487.3|16
1721297660000|2024-07-18 10:14:20|107517.8|107492.8|107511|107486|107517.8|107492.8|107511|107486|24
1721297670000|2024-07-18 10:14:30|107510.9|107485.9|107511.8|107486.8|107511.8|107486.8|107510.7|107485.7|16
1721297680000|2024-07-18 10:14:40|107512.1|107487.1|107516.2|107491.2|107516.6|107491.6|107511.9|107486.9|24
1721297690000|2024-07-18 10:14:50|107516.1|107491.1|107513.6|107488.6|107516.1|107491.1|107513.6|107488.6|23
1721297700000|2024-07-18 10:15:00|107513.5|107488.5|107507.9|107482.9|107514.1|107489.1|107507.4|107482.4|29
1721297710000|2024-07-18 10:15:10|107508|107483|107509.6|107484.6|107509.6|107484.6|107506.7|107481.7|24
1721297720000|2024-07-18 10:15:20|107509.8|107484.8|107506.4|107481.4|107509.8|107484.8|107506.2|107481.2|16
1721297730000|2024-07-18 10:15:30|107506.5|107481.5|107486.8|107461.8|107507|107482|107486.8|107461.8|30
1721297740000|2024-07-18 10:15:40|107486.5|107461.5|107473.1|107448.1|107486.5|107461.5|107472.9|107447.9|27
1721297750000|2024-07-18 10:15:50|107472.9|107447.9|107480.4|107455.4|107480.4|107455.4|107472.8|107447.8|25
1721297760000|2024-07-18 10:16:00|107480.5|107455.5|107475.3|107450.3|107481.1|107456.1|107475.2|107450.2|19
1721297770000|2024-07-18 10:16:10|107475.2|107450.2|107476.6|107451.6|107476.6|107451.6|107475.2|107450.2|27
1721297780000|2024-07-18 10:16:20|107476.5|107451.5|107474.6|107449.6|107482.3|107457.3|107474.6|107449.6|15
1721297790000|2024-07-18 10:16:30|107474.5|107449.5|107471.7|107446.7|107475.6|107450.6|107471.7|107446.7|27
1721297800000|2024-07-18 10:16:40|107471.2|107446.2|107473.4|107448.4|107475.6|107450.6|107469.8|107444.8|35
1721297810000|2024-07-18 10:16:50|107473.7|107448.7|107476.9|107451.9|107479.1|107454.1|107473.7|107448.7|22
1721297820000|2024-07-18 10:17:00|107476.7|107451.7|107479|107454|107479.5|107454.5|107476|107451|16
1721297830000|2024-07-18 10:17:10|107479.1|107454.1|107476.7|107451.7|107479.5|107454.5|107476.6|107451.6|21
1721297840000|2024-07-18 10:17:20|107476.8|107451.8|107476.9|107451.9|107477.1|107452.1|107476.8|107451.8|6
1721297850000|2024-07-18 10:17:30|107477|107452|107480.9|107455.9|107480.9|107455.9|107477|107452|16
1721297860000|2024-07-18 10:17:40|107481.1|107456.1|107483.1|107458.1|107483.1|107458.1|107480.6|107455.6|14
1721297870000|2024-07-18 10:17:50|107482.7|107457.7|107478.4|107453.4|107482.7|107457.7|107477.9|107452.9|14
1721297880000|2024-07-18 10:18:00|107478.3|107453.3|107481.5|107456.5|107481.5|107456.5|107476.3|107451.3|22
1721297890000|2024-07-18 10:18:10|107481.7|107456.7|107488.1|107463.1|107490.1|107465.1|107481.7|107456.7|23
1721297900000|2024-07-18 10:18:20|107488.3|107463.3|107492.9|107467.9|107493.1|107468.1|107488.3|107463.3|23
1721297910000|2024-07-18 10:18:30|107493.2|107468.2|107499.6|107474.6|107499.9|107474.9|107493.2|107468.2|23
1721297920000|2024-07-18 10:18:40|107499.3|107474.3|107497.9|107472.9|107499.3|107474.3|107495.5|107470.5|25
1721297930000|2024-07-18 10:18:50|107498|107473|107496.2|107471.2|107498|107473|107496.2|107471.2|11
1721297940000|2024-07-18 10:19:00|107496|107471|107495.7|107470.7|107503|107478|107495.4|107470.4|26
1721297950000|2024-07-18 10:19:10|107495.9|107470.9|107495.3|107470.3|107496.8|107471.8|107495.3|107470.3|23
1721297960000|2024-07-18 10:19:20|107495.4|107470.4|107496.3|107471.3|107497.1|107472.1|107495.3|107470.3|12
1721297970000|2024-07-18 10:19:30|107496|107471|107501.2|107476.2|107501.3|107476.3|107495.8|107470.8|18
1721297980000|2024-07-18 10:19:40|107502.8|107477.8|107504.5|107479.5|107504.8|107479.8|107502.2|107477.2|23
1721297990000|2024-07-18 10:19:50|107504.6|107479.6|107507.4|107482.4|107507.4|107482.4|107504.6|107479.6|21
1721298000000|2024-07-18 10:20:00|107507.3|107482.3|107504.8|107479.8|107507.3|107482.3|107504.8|107479.8|16
1721298010000|2024-07-18 10:20:10|107504.6|107479.6|107500.2|107475.2|107504.6|107479.6|107499.6|107474.6|17
1721298020000|2024-07-18 10:20:20|107499.7|107474.7|107500.7|107475.7|107502.9|107477.9|107499.7|107474.7|21
1721298030000|2024-07-18 10:20:30|107500.1|107475.1|107503.4|107478.4|107504|107479|107499.5|107474.5|16
1721298040000|2024-07-18 10:20:40|107503.2|107478.2|107492.9|107467.9|107503.2|107478.2|107492.9|107467.9|24
1721298050000|2024-07-18 10:20:50|107492.7|107467.7|107487.6|107462.6|107492.7|107467.7|107487.2|107462.2|18
1721298060000|2024-07-18 10:21:00|107487.9|107462.9|107488.5|107463.5|107488.9|107463.9|107487.9|107462.9|9
1721298070000|2024-07-18 10:21:10|107489|107464|107488.8|107463.8|107489.3|107464.3|107485.9|107460.9|18
1721298080000|2024-07-18 10:21:20|107489.3|107464.3|107490.4|107465.4|107490.4|107465.4|107489.3|107464.3|9
1721298090000|2024-07-18 10:21:30|107490.9|107465.9|107494.3|107469.3|107500.2|107475.2|107490.9|107465.9|18
1721298100000|2024-07-18 10:21:40|107494|107469|107492.8|107467.8|107494|107469|107491.7|107466.7|14
1721298110000|2024-07-18 10:21:50|107492.7|107467.7|107488.8|107463.8|107492.7|107467.7|107487.9|107462.9|21
1721298120000|2024-07-18 10:22:00|107488.2|107463.2|107485.9|107460.9|107488.2|107463.2|107485.9|107460.9|19
1721298130000|2024-07-18 10:22:10|107486.1|107461.1|107488.4|107463.4|107488.4|107463.4|107485.7|107460.7|15
1721298140000|2024-07-18 10:22:20|107488.6|107463.6|107488.6|107463.6|107488.7|107463.7|107488.5|107463.5|8
1721298150000|2024-07-18 10:22:30|107488.7|107463.7|107492.1|107467.1|107492.1|107467.1|107488.7|107463.7|14
1721298160000|2024-07-18 10:22:40|107492.4|107467.4|107489.8|107464.8|107493.2|107468.2|107489.8|107464.8|19
1721298170000|2024-07-18 10:22:50|107490|107465|107486|107461|107490.4|107465.4|107485.1|107460.1|21
1721298180000|2024-07-18 10:23:00|107485.4|107460.4|107483.3|107458.3|107489.2|107464.2|107483.3|107458.3|23
1721298190000|2024-07-18 10:23:10|107482.7|107457.7|107480.7|107455.7|107482.7|107457.7|107478|107453|18
1721298200000|2024-07-18 10:23:20|107480.5|107455.5|107482.4|107457.4|107483.7|107458.7|107479.7|107454.7|22
1721298210000|2024-07-18 10:23:30|107482.6|107457.6|107483|107458|107483|107458|107482.3|107457.3|8
1721298220000|2024-07-18 10:23:40|107483.1|107458.1|107482|107457|107483.3|107458.3|107481.9|107456.9|17
1721298230000|2024-07-18 10:23:50|107481.9|107456.9|107486.7|107461.7|107487.5|107462.5|107481.9|107456.9|22
1721298240000|2024-07-18 10:24:00|107486.9|107461.9|107487.7|107462.7|107488|107463|107486.8|107461.8|16
1721298250000|2024-07-18 10:24:10|107488|107463|107481.3|107456.3|107488|107463|107481.2|107456.2|24
1721298260000|2024-07-18 10:24:20|107481.1|107456.1|107486.6|107461.6|107488.7|107463.7|107480.6|107455.6|21
1721298270000|2024-07-18 10:24:30|107486.2|107461.2|107484.6|107459.6|107486.5|107461.5|107484.5|107459.5|16
1721298280000|2024-07-18 10:24:40|107485|107460|107486.5|107461.5|107491.5|107466.5|107485|107460|28
1721298290000|2024-07-18 10:24:50|107486.4|107461.4|107485.7|107460.7|107487.1|107462.1|107485.5|107460.5|29
1721298300000|2024-07-18 10:25:00|107485.6|107460.6|107488|107463|107489|107464|107485.5|107460.5|26
1721298310000|2024-07-18 10:25:10|107488.2|107463.2|107487.4|107462.4|107489.4|107464.4|107487.4|107462.4|22
1721298320000|2024-07-18 10:25:20|107487.8|107462.8|107495.5|107470.5|107496.1|107471.1|107487.8|107462.8|18
1721298330000|2024-07-18 10:25:30|107495.1|107470.1|107493.4|107468.4|107496.1|107471.1|107491.2|107466.2|38
1721298340000|2024-07-18 10:25:40|107494.6|107469.6|107498.1|107473.1|107498.3|107473.3|107494.6|107469.6|17
1721298350000|2024-07-18 10:25:50|107497.8|107472.8|107497.3|107472.3|107497.8|107472.8|107495.6|107470.6|21
1721298360000|2024-07-18 10:26:00|107497.4|107472.4|107498.8|107473.8|107501.3|107476.3|107497.4|107472.4|30
1721298370000|2024-07-18 10:26:10|107499|107474|107496.1|107471.1|107499|107474|107496.1|107471.1|15
1721298380000|2024-07-18 10:26:20|107495.8|107470.8|107490.1|107465.1|107495.9|107470.9|107489.7|107464.7|24
1721298390000|2024-07-18 10:26:30|107490|107465|107485.9|107460.9|107490|107465|107485.4|107460.4|14
1721298400000|2024-07-18 10:26:40|107486.4|107461.4|107489|107464|107489.1|107464.1|107486.3|107461.3|25
1721298410000|2024-07-18 10:26:50|107488.9|107463.9|107488.3|107463.3|107488.9|107463.9|107486.9|107461.9|22
1721298420000|2024-07-18 10:27:00|107488.2|107463.2|107483.6|107458.6|107488.2|107463.2|107483.6|107458.6|14
1721298430000|2024-07-18 10:27:10|107483.8|107458.8|107483.3|107458.3|107484.8|107459.8|107483.2|107458.2|21
1721298440000|2024-07-18 10:27:20|107483.1|107458.1|107484.2|107459.2|107484.3|107459.3|107482.9|107457.9|11
1721298450000|2024-07-18 10:27:30|107484.4|107459.4|107482.4|107457.4|107485.7|107460.7|107482.4|107457.4|26
1721298460000|2024-07-18 10:27:40|107482.3|107457.3|107482|107457|107483.2|107458.2|107479.3|107454.3|27
1721298470000|2024-07-18 10:27:50|107482.1|107457.1|107485|107460|107486.2|107461.2|107482.1|107457.1|16
1721298480000|2024-07-18 10:28:00|107485.1|107460.1|107484.7|107459.7|107485.3|107460.3|107483.8|107458.8|15
1721298490000|2024-07-18 10:28:10|107484.8|107459.8|107485.1|107460.1|107485.4|107460.4|107484.5|107459.5|13
1721298500000|2024-07-18 10:28:20|107485.4|107460.4|107489.4|107464.4|107489.4|107464.4|107484.9|107459.9|20
1721298510000|2024-07-18 10:28:30|107489.9|107464.9|107492.7|107467.7|107492.7|107467.7|107488.3|107463.3|21
1721298520000|2024-07-18 10:28:40|107492.6|107467.6|107495.2|107470.2|107496.7|107471.7|107492.6|107467.6|19
1721298530000|2024-07-18 10:28:50|107495.1|107470.1|107494.2|107469.2|107495.1|107470.1|107494.1|107469.1|9
1721298540000|2024-07-18 10:29:00|107493.7|107468.7|107488.2|107463.2|107493.7|107468.7|107488.1|107463.1|21
1721298550000|2024-07-18 10:29:10|107488.5|107463.5|107486.3|107461.3|107488.5|107463.5|107485.4|107460.4|30
1721298560000|2024-07-18 10:29:20|107486.4|107461.4|107479.3|107454.3|107487.4|107462.4|107479|107454|36
1721298570000|2024-07-18 10:29:30|107479.4|107454.4|107479.6|107454.6|107479.7|107454.7|107479.2|107454.2|8
1721298580000|2024-07-18 10:29:40|107479.8|107454.8|107479.6|107454.6|107480.1|107455.1|107479|107454|18
1721298590000|2024-07-18 10:29:50|107480.2|107455.2|107482.1|107457.1|107482.1|107457.1|107480.2|107455.2|15
1721298600000|2024-07-18 10:30:00|107482.3|107457.3|107492.4|107467.4|107492.5|107467.5|107482.3|107457.3|29
1721298610000|2024-07-18 10:30:10|107491.9|107466.9|107493.1|107468.1|107494.6|107469.6|107491.9|107466.9|12
1721298620000|2024-07-18 10:30:20|107493|107468|107494.2|107469.2|107494.8|107469.8|107493|107468|10
1721298630000|2024-07-18 10:30:30|107494|107469|107489|107464|107494|107469|107488.1|107463.1|21
1721298640000|2024-07-18 10:30:40|107488.8|107463.8|107488.6|107463.6|107493|107468|107488|107463|27
1721298650000|2024-07-18 10:30:50|107487.8|107462.8|107484.5|107459.5|107488.9|107463.9|107484.5|107459.5|18
1721298660000|2024-07-18 10:31:00|107485.1|107460.1|107486|107461|107487|107462|107485.1|107460.1|18
1721298670000|2024-07-18 10:31:10|107485.8|107460.8|107487.1|107462.1|107487.4|107462.4|107485.8|107460.8|15
1721298680000|2024-07-18 10:31:20|107486|107461|107483.3|107458.3|107486.7|107461.7|107483.3|107458.3|21
1721298690000|2024-07-18 10:31:30|107483.1|107458.1|107483.5|107458.5|107483.5|107458.5|107482.3|107457.3|17
1721298700000|2024-07-18 10:31:40|107483.1|107458.1|107475.9|107450.9|107483.1|107458.1|107475.5|107450.5|22
1721298710000|2024-07-18 10:31:50|107476.3|107451.3|107474.3|107449.3|107477.3|107452.3|107474.3|107449.3|15
1721298720000|2024-07-18 10:32:00|107474|107449|107466.8|107441.8|107474|107449|107466.8|107441.8|17
1721298730000|2024-07-18 10:32:10|107466.4|107441.4|107473.6|107448.6|107475.4|107450.4|107465.4|107440.4|21
1721298740000|2024-07-18 10:32:20|107473.3|107448.3|107473.2|107448.2|107473.4|107448.4|107471.4|107446.4|18
1721298750000|2024-07-18 10:32:30|107473.1|107448.1|107472.9|107447.9|107474.9|107449.9|107471.8|107446.8|23
1721298760000|2024-07-18 10:32:40|107472.8|107447.8|107477|107452|107477|107452|107471.5|107446.5|19
1721298770000|2024-07-18 10:32:50|107477.2|107452.2|107477.3|107452.3|107478.1|107453.1|107475.8|107450.8|17
1721298780000|2024-07-18 10:33:00|107477.4|107452.4|107480.6|107455.6|107480.6|107455.6|107477.4|107452.4|17
1721298790000|2024-07-18 10:33:10|107480.7|107455.7|107484.6|107459.6|107484.7|107459.7|107480.7|107455.7|14
1721298800000|2024-07-18 10:33:20|107485.2|107460.2|107488.2|107463.2|107488.5|107463.5|107485|107460|18
1721298810000|2024-07-18 10:33:30|107488|107463|107491.1|107466.1|107491.1|107466.1|107487.2|107462.2|15
1721298820000|2024-07-18 10:33:40|107490.8|107465.8|107491.6|107466.6|107491.6|107466.6|107490.6|107465.6|12
1721298830000|2024-07-18 10:33:50|107491.7|107466.7|107491.7|107466.7|107491.7|107466.7|107491.7|107466.7|1
1721298840000|2024-07-18 10:34:00|107491.6|107466.6|107484.9|107459.9|107491.6|107466.6|107484.4|107459.4|25
1721298850000|2024-07-18 10:34:10|107485.5|107460.5|107483.4|107458.4|107485.6|107460.6|107483.4|107458.4|16
1721298860000|2024-07-18 10:34:20|107483.5|107458.5|107480.8|107455.8|107483.5|107458.5|107479.9|107454.9|19
1721298870000|2024-07-18 10:34:30|107481.8|107456.8|107481.2|107456.2|107481.8|107456.8|107479.1|107454.1|23
1721298880000|2024-07-18 10:34:40|107481.1|107456.1|107474.6|107449.6|107481.1|107456.1|107474.4|107449.4|15
1721298890000|2024-07-18 10:34:50|107474.5|107449.5|107474.1|107449.1|107475|107450|107474.1|107449.1|9
1721298900000|2024-07-18 10:35:00|107474.2|107449.2|107474.5|107449.5|107474.5|107449.5|107473.5|107448.5|10
1721298910000|2024-07-18 10:35:10|107474.6|107449.6|107472.6|107447.6|107474.9|107449.9|107472.4|107447.4|12
1721298920000|2024-07-18 10:35:20|107472.4|107447.4|107455.4|107430.4|107472.4|107447.4|107454.6|107429.6|25
1721298930000|2024-07-18 10:35:30|107455.7|107430.7|107454.7|107429.7|107458.1|107433.1|107454.6|107429.6|24
1721298940000|2024-07-18 10:35:40|107455.1|107430.1|107453.6|107428.6|107455.1|107430.1|107453.6|107428.6|16
1721298950000|2024-07-18 10:35:50|107453.7|107428.7|107440.8|107415.8|107454|107429|107438|107413|22
1721298960000|2024-07-18 10:36:00|107441.3|107416.3|107434.2|107409.2|107441.3|107416.3|107434.1|107409.1|19
1721298970000|2024-07-18 10:36:10|107433.9|107408.9|107433.7|107408.7|107433.9|107408.9|107432.7|107407.7|17
1721298980000|2024-07-18 10:36:20|107433.8|107408.8|107433.3|107408.3|107434.3|107409.3|107432|107407|16
1721298990000|2024-07-18 10:36:30|107433.4|107408.4|107434|107409|107434|107409|107432|107407|14
1721299000000|2024-07-18 10:36:40|107434.1|107409.1|107433.8|107408.8|107434.3|107409.3|107432.9|107407.9|14
1721299010000|2024-07-18 10:36:50|107434|107409|107437|107412|107437|107412|107433.2|107408.2|12
1721299020000|2024-07-18 10:37:00|107437.3|107412.3|107441.8|107416.8|107442.2|107417.2|107437.3|107412.3|25
1721299030000|2024-07-18 10:37:10|107441.7|107416.7|107438|107413|107441.7|107416.7|107438|107413|17
1721299040000|2024-07-18 10:37:20|107437.7|107412.7|107431.3|107406.3|107438|107413|107430.7|107405.7|25
1721299050000|2024-07-18 10:37:30|107431.2|107406.2|107431.3|107406.3|107431.3|107406.3|107431.1|107406.1|6
1721299060000|2024-07-18 10:37:40|107431.6|107406.6|107431|107406|107431.6|107406.6|107431|107406|6
1721299070000|2024-07-18 10:37:50|107430.8|107405.8|107430.7|107405.7|107431.2|107406.2|107427.4|107402.4|17
1721299080000|2024-07-18 10:38:00|107430.8|107405.8|107434.6|107409.6|107435.1|107410.1|107430.8|107405.8|16
1721299090000|2024-07-18 10:38:10|107434.4|107409.4|107433|107408|107437.3|107412.3|107433|107408|24
1721299100000|2024-07-18 10:38:20|107432.9|107407.9|107427.4|107402.4|107432.9|107407.9|107424.8|107399.8|29
1721299110000|2024-07-18 10:38:30|107427.6|107402.6|107427.3|107402.3|107428.1|107403.1|107427.3|107402.3|14
1721299120000|2024-07-18 10:38:40|107427.4|107402.4|107430.4|107405.4|107430.4|107405.4|107427.3|107402.3|12
1721299130000|2024-07-18 10:38:50|107429.8|107404.8|107431.4|107406.4|107431.4|107406.4|107428.4|107403.4|16
1721299140000|2024-07-18 10:39:00|107431.7|107406.7|107432|107407|107433.4|107408.4|107431.2|107406.2|14
1721299150000|2024-07-18 10:39:10|107432.1|107407.1|107430.3|107405.3|107434.1|107409.1|107430.2|107405.2|16
1721299160000|2024-07-18 10:39:20|107431.4|107406.4|107434.5|107409.5|107434.8|107409.8|107431.3|107406.3|10
1721299170000|2024-07-18 10:39:30|107434.6|107409.6|107431.9|107406.9|107434.7|107409.7|107431.4|107406.4|17
1721299180000|2024-07-18 10:39:40|107432.2|107407.2|107432.1|107407.1|107433.3|107408.3|107431.8|107406.8|15
1721299190000|2024-07-18 10:39:50|107432.4|107407.4|107433|107408|107433.3|107408.3|107431.4|107406.4|14
1721299200000|2024-07-18 10:40:00|107433.3|107408.3|107437.8|107412.8|107439.8|107414.8|107433.3|107408.3|27
1721299210000|2024-07-18 10:40:10|107437.4|107412.4|107435|107410|107438.8|107413.8|107434.8|107409.8|14
1721299220000|2024-07-18 10:40:20|107434.8|107409.8|107433.6|107408.6|107435.1|107410.1|107432.1|107407.1|24
1721299230000|2024-07-18 10:40:30|107433.7|107408.7|107431.5|107406.5|107433.7|107408.7|107429.3|107404.3|15
1721299240000|2024-07-18 10:40:40|107431.4|107406.4|107430.2|107405.2|107431.8|107406.8|107430.2|107405.2|10
1721299250000|2024-07-18 10:40:50|107430.3|107405.3|107434.5|107409.5|107442.6|107417.6|107430.3|107405.3|26
1721299260000|2024-07-18 10:41:00|107434.1|107409.1|107432.6|107407.6|107434.2|107409.2|107430.6|107405.6|15
1721299270000|2024-07-18 10:41:10|107432.8|107407.8|107425.8|107400.8|107433.4|107408.4|107425.5|107400.5|25
1721299280000|2024-07-18 10:41:20|107426.3|107401.3|107423.4|107398.4|107427.8|107402.8|107423.3|107398.3|15
1721299290000|2024-07-18 10:41:30|107423.5|107398.5|107424.7|107399.7|107427.3|107402.3|107423.3|107398.3|22
1721299300000|2024-07-18 10:41:40|107424.6|107399.6|107425.3|107400.3|107425.4|107400.4|107424.6|107399.6|9
1721299310000|2024-07-18 10:41:50|107425.2|107400.2|107418.4|107393.4|107426.3|107401.3|107418.2|107393.2|19
1721299320000|2024-07-18 10:42:00|107418.3|107393.3|107419.9|107394.9|107419.9|107394.9|107418.2|107393.2|9
1721299330000|2024-07-18 10:42:10|107420.4|107395.4|107423.2|107398.2|107423.2|107398.2|107420.2|107395.2|10
1721299340000|2024-07-18 10:42:20|107423.1|107398.1|107424.7|107399.7|107424.7|107399.7|107422.8|107397.8|14
1721299350000|2024-07-18 10:42:30|107424.4|107399.4|107422.4|107397.4|107424.6|107399.6|107422.4|107397.4|16
1721299360000|2024-07-18 10:42:40|107422.5|107397.5|107419.3|107394.3|107422.6|107397.6|107419.3|107394.3|12
1721299370000|2024-07-18 10:42:50|107419.4|107394.4|107413.1|107388.1|107419.4|107394.4|107412.3|107387.3|21
1721299380000|2024-07-18 10:43:00|107413.5|107388.5|107415.5|107390.5|107416.4|107391.4|107413.5|107388.5|19
1721299390000|2024-07-18 10:43:10|107415.3|107390.3|107414.6|107389.6|107415.3|107390.3|107413|107388|15
1721299400000|2024-07-18 10:43:20|107414.8|107389.8|107415.9|107390.9|107417.7|107392.7|107414.8|107389.8|9
1721299410000|2024-07-18 10:43:30|107415.8|107390.8|107414.2|107389.2|107415.8|107390.8|107413.6|107388.6|13
1721299420000|2024-07-18 10:43:40|107415.2|107390.2|107429.9|107404.9|107429.9|107404.9|107415.2|107390.2|17
1721299430000|2024-07-18 10:43:50|107430.2|107405.2|107424.4|107399.4|107430.2|107405.2|107421.4|107396.4|30
1721299440000|2024-07-18 10:44:00|107424.3|107399.3|107427.1|107402.1|107427.1|107402.1|107424.1|107399.1|20
1721299450000|2024-07-18 10:44:10|107427.3|107402.3|107422.3|107397.3|107427.4|107402.4|107422.3|107397.3|17
1721299460000|2024-07-18 10:44:20|107422.2|107397.2|107417.1|107392.1|107422.2|107397.2|107417.1|107392.1|13
1721299470000|2024-07-18 10:44:30|107417.4|107392.4|107417.2|107392.2|107417.4|107392.4|107416.1|107391.1|11
1721299480000|2024-07-18 10:44:40|107417.1|107392.1|107416.4|107391.4|107417.1|107392.1|107416.1|107391.1|14
1721299490000|2024-07-18 10:44:50|107416.1|107391.1|107408|107383|107416.1|107391.1|107408|107383|24
1721299500000|2024-07-18 10:45:00|107408.1|107383.1|107411.9|107386.9|107412.2|107387.2|107408.1|107383.1|16
1721299510000|2024-07-18 10:45:10|107411.6|107386.6|107412|107387|107412.8|107387.8|107411|107386|17
1721299520000|2024-07-18 10:45:20|107411.9|107386.9|107414.6|107389.6|107414.6|107389.6|107411.9|107386.9|13
1721299530000|2024-07-18 10:45:30|107414.5|107389.5|107411.1|107386.1|107415.5|107390.5|107408.7|107383.7|29
1721299540000|2024-07-18 10:45:40|107411.6|107386.6|107416.9|107391.9|107416.9|107391.9|107411.6|107386.6|18
1721299550000|2024-07-18 10:45:50|107417.1|107392.1|107414.7|107389.7|107418.1|107393.1|107414.7|107389.7|15
1721299560000|2024-07-18 10:46:00|107414.5|107389.5|107412.5|107387.5|107414.6|107389.6|107412.5|107387.5|16
1721299570000|2024-07-18 10:46:10|107412.8|107387.8|107407.1|107382.1|107412.8|107387.8|107406.4|107381.4|18
1721299580000|2024-07-18 10:46:20|107406.8|107381.8|107407.8|107382.8|107407.8|107382.8|107406|107381|8
1721299590000|2024-07-18 10:46:30|107407.7|107382.7|107402.1|107377.1|107408.1|107383.1|107401.6|107376.6|22
1721299600000|2024-07-18 10:46:40|107402.2|107377.2|107403.4|107378.4|107403.7|107378.7|107402.2|107377.2|13
1721299610000|2024-07-18 10:46:50|107403.7|107378.7|107406|107381|107407.1|107382.1|107403.7|107378.7|13
1721299620000|2024-07-18 10:47:00|107406.5|107381.5|107407.2|107382.2|107407.2|107382.2|107406.5|107381.5|7
1721299630000|2024-07-18 10:47:10|107407.5|107382.5|107403.5|107378.5|107407.5|107382.5|107403.5|107378.5|14
1721299640000|2024-07-18 10:47:20|107403.4|107378.4|107389.9|107364.9|107403.4|107378.4|107387.6|107362.6|24
1721299650000|2024-07-18 10:47:30|107390.2|107365.2|107391.6|107366.6|107392.2|107367.2|107390.1|107365.1|16
1721299660000|2024-07-18 10:47:40|107391.5|107366.5|107394.2|107369.2|107394.3|107369.3|107391.5|107366.5|15
1721299670000|2024-07-18 10:47:50|107394.4|107369.4|107394|107369|107394.7|107369.7|107393.6|107368.6|11
1721299680000|2024-07-18 10:48:00|107393.7|107368.7|107395.7|107370.7|107395.7|107370.7|107393.6|107368.6|11
1721299690000|2024-07-18 10:48:10|107395.6|107370.6|107395.8|107370.8|107396.7|107371.7|107394.9|107369.9|20
1721299700000|2024-07-18 10:48:20|107395.5|107370.5|107392.2|107367.2|107395.5|107370.5|107392.2|107367.2|11
1721299710000|2024-07-18 10:48:30|107392.5|107367.5|107392.7|107367.7|107393.7|107368.7|107392.5|107367.5|7
1721299720000|2024-07-18 10:48:40|107392.8|107367.8|107398.5|107373.5|107399.3|107374.3|107392.8|107367.8|20
1721299730000|2024-07-18 10:48:50|107398.6|107373.6|107399.5|107374.5|107399.5|107374.5|107394.2|107369.2|20
1721299740000|2024-07-18 10:49:00|107399.8|107374.8|107405|107380|107405.4|107380.4|107399.1|107374.1|25
1721299750000|2024-07-18 10:49:10|107404.8|107379.8|107405.3|107380.3|107405.7|107380.7|107404.5|107379.5|19
1721299760000|2024-07-18 10:49:20|107405.4|107380.4|107400.7|107375.7|107405.5|107380.5|107400.7|107375.7|15
1721299770000|2024-07-18 10:49:30|107400.6|107375.6|107399.4|107374.4|107400.6|107375.6|107399|107374|18
1721299780000|2024-07-18 10:49:40|107399.5|107374.5|107395.4|107370.4|107399.5|107374.5|107395.4|107370.4|20
1721299790000|2024-07-18 10:49:50|107393.8|107368.8|107392.3|107367.3|107394|107369|107391.7|107366.7|17
1721299800000|2024-07-18 10:50:00|107392.2|107367.2|107394.3|107369.3|107394.3|107369.3|107392.1|107367.1|12
1721299810000|2024-07-18 10:50:10|107394.2|107369.2|107398.3|107373.3|107399.4|107374.4|107394|107369|20
1721299820000|2024-07-18 10:50:20|107398.4|107373.4|107398.4|107373.4|107398.5|107373.5|107398.3|107373.3|6
1721299830000|2024-07-18 10:50:30|107398.2|107373.2|107399.2|107374.2|107399.4|107374.4|107397.4|107372.4|16
1721299840000|2024-07-18 10:50:40|107399|107374|107398.8|107373.8|107399|107374|107398.7|107373.7|7
1721299850000|2024-07-18 10:50:50|107399.1|107374.1|107394.7|107369.7|107399.1|107374.1|107393.7|107368.7|18
1721299860000|2024-07-18 10:51:00|107394.8|107369.8|107398.4|107373.4|107398.4|107373.4|107394.8|107369.8|13
1721299870000|2024-07-18 10:51:10|107398.9|107373.9|107397.5|107372.5|107399.5|107374.5|107396.1|107371.1|16
1721299880000|2024-07-18 10:51:20|107397.7|107372.7|107400|107375|107401|107376|107397.7|107372.7|15
1721299890000|2024-07-18 10:51:30|107399.8|107374.8|107395.7|107370.7|107399.8|107374.8|107393.3|107368.3|25
1721299900000|2024-07-18 10:51:40|107396.2|107371.2|107401.2|107376.2|107401.2|107376.2|107395.1|107370.1|25
1721299910000|2024-07-18 10:51:50|107401.1|107376.1|107401.5|107376.5|107401.8|107376.8|107400.9|107375.9|9
1721299920000|2024-07-18 10:52:00|107401.7|107376.7|107401.7|107376.7|107401.7|107376.7|107401.6|107376.6|3
1721299930000|2024-07-18 10:52:10|107401.9|107376.9|107402.3|107377.3|107402.3|107377.3|107401.8|107376.8|3
1721299940000|2024-07-18 10:52:20|107401.9|107376.9|107405.2|107380.2|107405.8|107380.8|107401.7|107376.7|12
1721299950000|2024-07-18 10:52:30|107406.1|107381.1|107410.5|107385.5|107414.7|107389.7|107406.1|107381.1|11
1721299960000|2024-07-18 10:52:40|107410.8|107385.8|107410|107385|107411.4|107386.4|107410|107385|18
1721299970000|2024-07-18 10:52:50|107410.2|107385.2|107412|107387|107412.2|107387.2|107410.1|107385.1|15
1721299980000|2024-07-18 10:53:00|107411.8|107386.8|107405.2|107380.2|107413.1|107388.1|107404.8|107379.8|21
1721299990000|2024-07-18 10:53:10|107405.1|107380.1|107408.2|107383.2|107408.2|107383.2|107405.1|107380.1|13
1721300000000|2024-07-18 10:53:20|107408.4|107383.4|107408|107383|107408.4|107383.4|107407.3|107382.3|12
1721300010000|2024-07-18 10:53:30|107407.9|107382.9|107408.8|107383.8|107409.2|107384.2|107407.9|107382.9|11
1721300020000|2024-07-18 10:53:40|107408.9|107383.9|107409.3|107384.3|107409.9|107384.9|107408.9|107383.9|10
1721300030000|2024-07-18 10:53:50|107409.1|107384.1|107406.9|107381.9|107409.1|107384.1|107406.3|107381.3|13
1721300040000|2024-07-18 10:54:00|107406.5|107381.5|107406.4|107381.4|107406.8|107381.8|107406.3|107381.3|10
1721300050000|2024-07-18 10:54:10|107406.3|107381.3|107404.5|107379.5|107406.3|107381.3|107401.1|107376.1|20
1721300060000|2024-07-18 10:54:20|107404.2|107379.2|107404|107379|107404.5|107379.5|107403.3|107378.3|13
1721300070000|2024-07-18 10:54:30|107404.2|107379.2|107399.8|107374.8|107404.4|107379.4|107399.7|107374.7|17
1721300080000|2024-07-18 10:54:40|107399.7|107374.7|107400.6|107375.6|107400.6|107375.6|107399.7|107374.7|6
1721300090000|2024-07-18 10:54:50|107400.7|107375.7|107400.8|107375.8|107403.1|107378.1|107400.7|107375.7|17
1721300100000|2024-07-18 10:55:00|107402.2|107377.2|107408.3|107383.3|107411.3|107386.3|107402|107377|28
1721300110000|2024-07-18 10:55:10|107408.7|107383.7|107408.3|107383.3|107408.7|107383.7|107407.8|107382.8|9
1721300120000|2024-07-18 10:55:20|107407.6|107382.6|107412.1|107387.1|107412.1|107387.1|107407.2|107382.2|18
1721300130000|2024-07-18 10:55:30|107412.4|107387.4|107413|107388|107415.1|107390.1|107412.4|107387.4|16
1721300140000|2024-07-18 10:55:40|107412.9|107387.9|107404.9|107379.9|107413.1|107388.1|107404.9|107379.9|15
1721300150000|2024-07-18 10:55:50|107405|107380|107396.2|107371.2|107406.6|107381.6|107396.2|107371.2|27
1721300160000|2024-07-18 10:56:00|107396.1|107371.1|107395.4|107370.4|107396.6|107371.6|107392.7|107367.7|23
1721300170000|2024-07-18 10:56:10|107395.5|107370.5|107396.5|107371.5|107396.7|107371.7|107395.5|107370.5|14
1721300180000|2024-07-18 10:56:20|107396.3|107371.3|107394.1|107369.1|107398.1|107373.1|107393.1|107368.1|20
1721300190000|2024-07-18 10:56:30|107394.2|107369.2|107394.6|107369.6|107394.8|107369.8|107393.3|107368.3|14
1721300200000|2024-07-18 10:56:40|107394.7|107369.7|107397.4|107372.4|107397.4|107372.4|107394.6|107369.6|15
1721300210000|2024-07-18 10:56:50|107397.3|107372.3|107397.7|107372.7|107397.7|107372.7|107397.2|107372.2|8
1721300220000|2024-07-18 10:57:00|107397.6|107372.6|107399.3|107374.3|107402.3|107377.3|107396.1|107371.1|16
1721300230000|2024-07-18 10:57:10|107399.5|107374.5|107398.9|107373.9|107400|107375|107398.9|107373.9|10
1721300240000|2024-07-18 10:57:20|107398.6|107373.6|107391.8|107366.8|107398.7|107373.7|107391.4|107366.4|21
1721300250000|2024-07-18 10:57:30|107392|107367|107387.2|107362.2|107393.7|107368.7|107387|107362|23
1721300260000|2024-07-18 10:57:40|107386.9|107361.9|107387.1|107362.1|107387.2|107362.2|107386.1|107361.1|13
1721300270000|2024-07-18 10:57:50|107387.5|107362.5|107388.8|107363.8|107390|107365|107387.1|107362.1|18
1721300280000|2024-07-18 10:58:00|107389.8|107364.8|107392.2|107367.2|107392.2|107367.2|107389.8|107364.8|19
1721300290000|2024-07-18 10:58:10|107392.6|107367.6|107391.9|107366.9|107394.5|107369.5|107391.9|107366.9|9
1721300300000|2024-07-18 10:58:20|107391.3|107366.3|107396.6|107371.6|107396.6|107371.6|107391.3|107366.3|18
1721300310000|2024-07-18 10:58:30|107402.8|107377.8|107400|107375|107404.2|107379.2|107399.8|107374.8|27
1721300320000|2024-07-18 10:58:40|107399.9|107374.9|107399.4|107374.4|107401.8|107376.8|107399.3|107374.3|23
1721300330000|2024-07-18 10:58:50|107399.3|107374.3|107400.4|107375.4|107400.7|107375.7|107397.4|107372.4|24
1721300340000|2024-07-18 10:59:00|107400.3|107375.3|107393.1|107368.1|107400.3|107375.3|107393.1|107368.1|42
1721300350000|2024-07-18 10:59:10|107390.9|107365.9|107379.7|107354.7|107390.9|107365.9|107377.9|107352.9|43
1721300360000|2024-07-18 10:59:20|107379.9|107354.9|107386.4|107361.4|107386.4|107361.4|107379.9|107354.9|31
1721300370000|2024-07-18 10:59:30|107386.8|107361.8|107387.7|107362.7|107390.2|107365.2|107386|107361|32
1721300380000|2024-07-18 10:59:40|107388.3|107363.3|107390.7|107365.7|107391|107366|107387.5|107362.5|19
1721300390000|2024-07-18 10:59:50|107391|107366|107396.7|107371.7|107397|107372|107390.5|107365.5|27
1721300400000|2024-07-18 11:00:00|107397.3|107372.3|107402.6|107377.6|107402.6|107377.6|107395.8|107370.8|39
1721300410000|2024-07-18 11:00:10|107402.7|107377.7|107403.7|107378.7|107406.4|107381.4|107402.7|107377.7|22
1721300420000|2024-07-18 11:00:20|107403.8|107378.8|107404.3|107379.3|107405.7|107380.7|107403.6|107378.6|18
1721300430000|2024-07-18 11:00:30|107404.6|107379.6|107408.9|107383.9|107409.2|107384.2|107404.6|107379.6|26
1721300440000|2024-07-18 11:00:40|107408.7|107383.7|107405.8|107380.8|107409.3|107384.3|107405.5|107380.5|26
1721300450000|2024-07-18 11:00:50|107405.6|107380.6|107406|107381|107407.1|107382.1|107405.6|107380.6|22
1721300460000|2024-07-18 11:01:00|107406.1|107381.1|107416.4|107391.4|107416.4|107391.4|107406.1|107381.1|32
1721300470000|2024-07-18 11:01:10|107416.5|107391.5|107413|107388|107416.5|107391.5|107412.1|107387.1|35
1721300480000|2024-07-18 11:01:20|107412.7|107387.7|107413.8|107388.8|107413.9|107388.9|107408.2|107383.2|33
1721300490000|2024-07-18 11:01:30|107413.6|107388.6|107412.6|107387.6|107413.6|107388.6|107411.7|107386.7|24
1721300500000|2024-07-18 11:01:40|107412.8|107387.8|107414.4|107389.4|107414.4|107389.4|107412|107387|20
1721300510000|2024-07-18 11:01:50|107414.5|107389.5|107414.1|107389.1|107414.5|107389.5|107413.4|107388.4|21
1721300520000|2024-07-18 11:02:00|107414.3|107389.3|107415.7|107390.7|107417.2|107392.2|107414|107389|37
1721300530000|2024-07-18 11:02:10|107415.8|107390.8|107416.7|107391.7|107416.7|107391.7|107415.2|107390.2|18
1721300540000|2024-07-18 11:02:20|107417.1|107392.1|107417|107392|107417.1|107392.1|107414.9|107389.9|25
1721300550000|2024-07-18 11:02:30|107416.9|107391.9|107410.8|107385.8|107416.9|107391.9|107408.7|107383.7|25
1721300560000|2024-07-18 11:02:40|107410.9|107385.9|107412.5|107387.5|107412.5|107387.5|107410.3|107385.3|19
1721300570000|2024-07-18 11:02:50|107413.2|107388.2|107414.9|107389.9|107415.8|107390.8|107413.2|107388.2|14
1721300580000|2024-07-18 11:03:00|107416|107391|107433.3|107408.3|107433.3|107408.3|107415.6|107390.6|32
1721300590000|2024-07-18 11:03:10|107434.1|107409.1|107438.8|107413.8|107440.5|107415.5|107434.1|107409.1|32
1721300600000|2024-07-18 11:03:20|107439|107414|107440.1|107415.1|107440.6|107415.6|107439|107414|15
1721300610000|2024-07-18 11:03:30|107440|107415|107438.7|107413.7|107440.5|107415.5|107438.7|107413.7|14
1721300620000|2024-07-18 11:03:40|107438.8|107413.8|107437.1|107412.1|107438.8|107413.8|107437.1|107412.1|7
1721300630000|2024-07-18 11:03:50|107437.5|107412.5|107439.8|107414.8|107440.1|107415.1|107435.2|107410.2|23
1721300640000|2024-07-18 11:04:00|107440|107415|107437.7|107412.7|107441.1|107416.1|107436.9|107411.9|22
1721300650000|2024-07-18 11:04:10|107437.6|107412.6|107440.4|107415.4|107441.1|107416.1|107437.6|107412.6|12
1721300660000|2024-07-18 11:04:20|107440.2|107415.2|107442.2|107417.2|107442.5|107417.5|107440|107415|15
1721300670000|2024-07-18 11:04:30|107442.4|107417.4|107443.1|107418.1|107443.1|107418.1|107442.4|107417.4|9
1721300680000|2024-07-18 11:04:40|107442.9|107417.9|107441.5|107416.5|107443.4|107418.4|107441.5|107416.5|12
1721300690000|2024-07-18 11:04:50|107441|107416|107441.9|107416.9|107442.6|107417.6|107441|107416|8
1721300700000|2024-07-18 11:05:00|107441.3|107416.3|107444.9|107419.9|107444.9|107419.9|107440.3|107415.3|18
1721300710000|2024-07-18 11:05:10|107445|107420|107448.2|107423.2|107448.2|107423.2|107444.2|107419.2|20
1721300720000|2024-07-18 11:05:20|107448.1|107423.1|107449.1|107424.1|107449.2|107424.2|107448|107423|12
1721300730000|2024-07-18 11:05:30|107449.2|107424.2|107451.9|107426.9|107454.6|107429.6|107446.1|107421.1|30
1721300740000|2024-07-18 11:05:40|107452.4|107427.4|107456.6|107431.6|107457.3|107432.3|107452.4|107427.4|24
1721300750000|2024-07-18 11:05:50|107456.7|107431.7|107459|107434|107459|107434|107456|107431|16
1721300760000|2024-07-18 11:06:00|107459.4|107434.4|107463|107438|107464|107439|107459.4|107434.4|17
1721300770000|2024-07-18 11:06:10|107463.3|107438.3|107465.6|107440.6|107465.9|107440.9|107463.2|107438.2|26
1721300780000|2024-07-18 11:06:20|107465.9|107440.9|107468.9|107443.9|107473.8|107448.8|107464.3|107439.3|32
1721300790000|2024-07-18 11:06:30|107469.1|107444.1|107473.6|107448.6|107476.1|107451.1|107469.1|107444.1|23
1721300800000|2024-07-18 11:06:40|107473.3|107448.3|107473.2|107448.2|107473.3|107448.3|107470.8|107445.8|20
1721300810000|2024-07-18 11:06:50|107473.3|107448.3|107477.7|107452.7|107479.4|107454.4|107473.3|107448.3|19
1721300820000|2024-07-18 11:07:00|107478|107453|107476.2|107451.2|107478|107453|107475.8|107450.8|14
1721300830000|2024-07-18 11:07:10|107474.4|107449.4|107476.8|107451.8|107477|107452|107474|107449|20
1721300840000|2024-07-18 11:07:20|107477|107452|107477.1|107452.1|107479.4|107454.4|107476.7|107451.7|18
1721300850000|2024-07-18 11:07:30|107477.6|107452.6|107475.3|107450.3|107477.6|107452.6|107474.1|107449.1|19
1721300860000|2024-07-18 11:07:40|107475.4|107450.4|107475.6|107450.6|107476.1|107451.1|107474.3|107449.3|12
1721300870000|2024-07-18 11:07:50|107475.5|107450.5|107477.8|107452.8|107478.8|107453.8|107475.5|107450.5|17
1721300880000|2024-07-18 11:08:00|107477.7|107452.7|107477.1|107452.1|107479.8|107454.8|107476.8|107451.8|20
1721300890000|2024-07-18 11:08:10|107477.4|107452.4|107478.6|107453.6|107480.9|107455.9|107476.7|107451.7|33
1721300900000|2024-07-18 11:08:20|107478.7|107453.7|107473.5|107448.5|107479.5|107454.5|107473.3|107448.3|28
1721300910000|2024-07-18 11:08:30|107473.6|107448.6|107474.6|107449.6|107474.6|107449.6|107471.9|107446.9|19
1721300920000|2024-07-18 11:08:40|107474.5|107449.5|107465.8|107440.8|107474.7|107449.7|107465.8|107440.8|22
1721300930000|2024-07-18 11:08:50|107465.7|107440.7|107466.6|107441.6|107467|107442|107465.7|107440.7|12
1721300940000|2024-07-18 11:09:00|107466.8|107441.8|107467.5|107442.5|107467.5|107442.5|107465.9|107440.9|5
1721300950000|2024-07-18 11:09:10|107469|107444|107466.7|107441.7|107469|107444|107466.7|107441.7|10
1721300960000|2024-07-18 11:09:20|107465.6|107440.6|107465.8|107440.8|107467.2|107442.2|107465.6|107440.6|17
1721300970000|2024-07-18 11:09:30|107465.7|107440.7|107465.6|107440.6|107465.7|107440.7|107465.6|107440.6|2
1721300980000|2024-07-18 11:09:40|107465.2|107440.2|107466.4|107441.4|107466.6|107441.6|107465.2|107440.2|17
1721300990000|2024-07-18 11:09:50|107466.7|107441.7|107467|107442|107467.3|107442.3|107465.7|107440.7|12
1721301000000|2024-07-18 11:10:00|107466.9|107441.9|107473.6|107448.6|107473.7|107448.7|107466.9|107441.9|20
1721301010000|2024-07-18 11:10:10|107473.3|107448.3|107477.4|107452.4|107480.7|107455.7|107473.3|107448.3|29
1721301020000|2024-07-18 11:10:20|107477.3|107452.3|107477|107452|107477.4|107452.4|107475.3|107450.3|19
1721301030000|2024-07-18 11:10:30|107476.9|107451.9|107479|107454|107479|107454|107476|107451|17
1721301040000|2024-07-18 11:10:40|107479.3|107454.3|107481.3|107456.3|107482.1|107457.1|107479.3|107454.3|10
1721301050000|2024-07-18 11:10:50|107481.5|107456.5|107497.5|107472.5|107499.4|107474.4|107481.3|107456.3|30
1721301060000|2024-07-18 11:11:00|107498.5|107473.5|107498.4|107473.4|107499.2|107474.2|107498.2|107473.2|22
1721301070000|2024-07-18 11:11:10|107497.4|107472.4|107495.2|107470.2|107497.4|107472.4|107495|107470|16
1721301080000|2024-07-18 11:11:20|107495.1|107470.1|107480.9|107455.9|107497.6|107472.6|107480.9|107455.9|28
1721301090000|2024-07-18 11:11:30|107475.4|107450.4|107469.5|107444.5|107475.4|107450.4|107465.5|107440.5|34
1721301100000|2024-07-18 11:11:40|107469.7|107444.7|107468.2|107443.2|107469.7|107444.7|107467.7|107442.7|20
1721301110000|2024-07-18 11:11:50|107468.6|107443.6|107464.1|107439.1|107468.9|107443.9|107464.1|107439.1|18
1721301120000|2024-07-18 11:12:00|107465|107440|107463.9|107438.9|107465|107440|107463.4|107438.4|22
1721301130000|2024-07-18 11:12:10|107464|107439|107464.2|107439.2|107465.3|107440.3|107462.2|107437.2|23
1721301140000|2024-07-18 11:12:20|107463.9|107438.9|107460.4|107435.4|107463.9|107438.9|107460.4|107435.4|18
1721301150000|2024-07-18 11:12:30|107460.6|107435.6|107464.2|107439.2|107466.4|107441.4|107460.3|107435.3|22
1721301160000|2024-07-18 11:12:40|107464|107439|107464.6|107439.6|107464.6|107439.6|107462.3|107437.3|19
1721301170000|2024-07-18 11:12:50|107464.8|107439.8|107466.7|107441.7|107467|107442|107464.8|107439.8|15
1721301180000|2024-07-18 11:13:00|107466.8|107441.8|107464.1|107439.1|107466.9|107441.9|107464.1|107439.1|24
1721301190000|2024-07-18 11:13:10|107463.5|107438.5|107465.5|107440.5|107465.5|107440.5|107463.5|107438.5|12
1721301200000|2024-07-18 11:13:20|107465.6|107440.6|107459.6|107434.6|107466.3|107441.3|107459.6|107434.6|12
1721301210000|2024-07-18 11:13:30|107460|107435|107461.4|107436.4|107462.7|107437.7|107459.6|107434.6|20
1721301220000|2024-07-18 11:13:40|107461.7|107436.7|107463.3|107438.3|107463.4|107438.4|107461.7|107436.7|13
1721301230000|2024-07-18 11:13:50|107463.1|107438.1|107464.8|107439.8|107464.9|107439.9|107460.9|107435.9|19
1721301240000|2024-07-18 11:14:00|107464.5|107439.5|107461|107436|107464.5|107439.5|107460.7|107435.7|15
1721301250000|2024-07-18 11:14:10|107460.9|107435.9|107459|107434|107460.9|107435.9|107458.8|107433.8|12
1721301260000|2024-07-18 11:14:20|107459.1|107434.1|107458.5|107433.5|107459.3|107434.3|107457.5|107432.5|15
1721301270000|2024-07-18 11:14:30|107457.7|107432.7|107456.7|107431.7|107457.9|107432.9|107455.5|107430.5|16
1721301280000|2024-07-18 11:14:40|107454.6|107429.6|107448.7|107423.7|107454.7|107429.7|107448.7|107423.7|17
1721301290000|2024-07-18 11:14:50|107448.6|107423.6|107447.8|107422.8|107448.6|107423.6|107447.8|107422.8|9
1721301300000|2024-07-18 11:15:00|107448|107423|107446.7|107421.7|107448|107423|107446.5|107421.5|9
1721301310000|2024-07-18 11:15:10|107446|107421|107449.1|107424.1|107449.2|107424.2|107444.8|107419.8|22
1721301320000|2024-07-18 11:15:20|107448.8|107423.8|107444.3|107419.3|107449.5|107424.5|107442.3|107417.3|23
1721301330000|2024-07-18 11:15:30|107444.4|107419.4|107439.7|107414.7|107444.4|107419.4|107439.5|107414.5|21
1721301340000|2024-07-18 11:15:40|107439.6|107414.6|107433.2|107408.2|107439.6|107414.6|107432.5|107407.5|23
1721301350000|2024-07-18 11:15:50|107434|107409|107443.2|107418.2|107443.2|107418.2|107434|107409|20
1721301360000|2024-07-18 11:16:00|107443.3|107418.3|107453.2|107428.2|107453.2|107428.2|107443.2|107418.2|20
1721301370000|2024-07-18 11:16:10|107453.3|107428.3|107454.7|107429.7|107455.2|107430.2|107453.3|107428.3|23
1721301380000|2024-07-18 11:16:20|107455.4|107430.4|107455.4|107430.4|107458.5|107433.5|107455.4|107430.4|26
1721301390000|2024-07-18 11:16:30|107455.5|107430.5|107452.5|107427.5|107455.5|107430.5|107452.4|107427.4|14
1721301400000|2024-07-18 11:16:40|107452.7|107427.7|107450.8|107425.8|107455.4|107430.4|107449.3|107424.3|32
1721301410000|2024-07-18 11:16:50|107450.3|107425.3|107449.4|107424.4|107450.3|107425.3|107448.7|107423.7|16
1721301420000|2024-07-18 11:17:00|107450.9|107425.9|107448.1|107423.1|107452.1|107427.1|107447.6|107422.6|25
1721301430000|2024-07-18 11:17:10|107447.6|107422.6|107451.1|107426.1|107451.7|107426.7|107447.6|107422.6|24
1721301440000|2024-07-18 11:17:20|107451.2|107426.2|107454.8|107429.8|107455|107430|107451|107426|16
1721301450000|2024-07-18 11:17:30|107455|107430|107454.4|107429.4|107455.8|107430.8|107454.4|107429.4|13
1721301460000|2024-07-18 11:17:40|107454.5|107429.5|107462.4|107437.4|107467.6|107442.6|107454.5|107429.5|26
1721301470000|2024-07-18 11:17:50|107462.7|107437.7|107466.1|107441.1|107466.4|107441.4|107462.4|107437.4|18
1721301480000|2024-07-18 11:18:00|107465.9|107440.9|107465|107440|107466.6|107441.6|107465|107440|17
1721301490000|2024-07-18 11:18:10|107464.8|107439.8|107467.8|107442.8|107467.8|107442.8|107464.3|107439.3|14
1721301500000|2024-07-18 11:18:20|107467.7|107442.7|107470.3|107445.3|107470.3|107445.3|107466.6|107441.6|29
1721301510000|2024-07-18 11:18:30|107470.5|107445.5|107470|107445|107470.5|107445.5|107470|107445|2
1721301520000|2024-07-18 11:18:40|107469.8|107444.8|107467.5|107442.5|107470.2|107445.2|107467.5|107442.5|7
1721301530000|2024-07-18 11:18:50|107467.3|107442.3|107468.6|107443.6|107468.6|107443.6|107467.3|107442.3|10
1721301540000|2024-07-18 11:19:00|107468.7|107443.7|107477.7|107452.7|107477.8|107452.8|107467.7|107442.7|29
1721301550000|2024-07-18 11:19:10|107477.9|107452.9|107478.5|107453.5|107479.1|107454.1|107477.5|107452.5|12
1721301560000|2024-07-18 11:19:20|107478.6|107453.6|107476|107451|107478.6|107453.6|107473.7|107448.7|24
1721301570000|2024-07-18 11:19:30|107475.9|107450.9|107476.6|107451.6|107476.7|107451.7|107475.3|107450.3|7
1721301580000|2024-07-18 11:19:40|107476.4|107451.4|107474.9|107449.9|107476.4|107451.4|107468.9|107443.9|21
1721301590000|2024-07-18 11:19:50|107475.2|107450.2|107475.5|107450.5|107475.8|107450.8|107474.9|107449.9|17
1721301600000|2024-07-18 11:20:00|107475|107450|107474.1|107449.1|107475.2|107450.2|107472.1|107447.1|15
1721301610000|2024-07-18 11:20:10|107474.2|107449.2|107473.3|107448.3|107474.2|107449.2|107473.3|107448.3|19
1721301620000|2024-07-18 11:20:20|107473.1|107448.1|107469.9|107444.9|107474.9|107449.9|107469|107444|29
1721301630000|2024-07-18 11:20:30|107470.1|107445.1|107470.9|107445.9|107471.2|107446.2|107469.9|107444.9|14
1721301640000|2024-07-18 11:20:40|107471|107446|107470.8|107445.8|107471.2|107446.2|107469.4|107444.4|12
1721301650000|2024-07-18 11:20:50|107470.5|107445.5|107465.6|107440.6|107470.5|107445.5|107465.3|107440.3|27
1721301660000|2024-07-18 11:21:00|107465.5|107440.5|107465.3|107440.3|107465.5|107440.5|107464.6|107439.6|9
1721301670000|2024-07-18 11:21:10|107465|107440|107461.5|107436.5|107465.2|107440.2|107461.5|107436.5|22
1721301680000|2024-07-18 11:21:20|107460.4|107435.4|107458.1|107433.1|107460.5|107435.5|107458.1|107433.1|13
1721301690000|2024-07-18 11:21:30|107458.3|107433.3|107458.2|107433.2|107458.7|107433.7|107457.5|107432.5|14
1721301700000|2024-07-18 11:21:40|107458.1|107433.1|107465.6|107415.6|107468.6|107433.1|107457.6|107413.7|24
1721301710000|2024-07-18 11:21:50|107466.7|107416.7|107471.9|107421.9|107473.6|107423.6|107466.7|107416.7|21
1721301720000|2024-07-18 11:22:00|107471.1|107421.1|107472.5|107422.5|107475.9|107425.9|107470.8|107420.8|25
1721301730000|2024-07-18 11:22:10|107472.6|107422.6|107471.8|107421.8|107473.1|107423.1|107470.2|107420.2|15
1721301740000|2024-07-18 11:22:20|107472.2|107422.2|107473.4|107423.4|107473.6|107423.6|107472.2|107422.2|10
1721301750000|2024-07-18 11:22:30|107472.9|107422.9|107465.1|107415.1|107472.9|107422.9|107464.9|107414.9|14
1721301760000|2024-07-18 11:22:40|107464.8|107414.8|107466.9|107416.9|107467.6|107417.6|107464.1|107414.1|19
1721301770000|2024-07-18 11:22:50|107467|107417|107470.8|107420.8|107472.3|107422.3|107466.9|107416.9|23
1721301780000|2024-07-18 11:23:00|107470.6|107420.6|107467.1|107417.1|107470.7|107420.7|107463.4|107413.4|32
1721301790000|2024-07-18 11:23:10|107467|107417|107465.5|107415.5|107467.6|107417.6|107465.4|107415.4|19
1721301800000|2024-07-18 11:23:20|107464.6|107414.6|107460.1|107410.1|107465.1|107415.1|107458.9|107408.9|26
1721301810000|2024-07-18 11:23:30|107460.2|107410.2|107455.1|107405.1|107460.2|107410.2|107454.7|107404.7|19
1721301820000|2024-07-18 11:23:40|107455|107405|107453.9|107403.9|107455|107405|107453.7|107403.7|10
1721301830000|2024-07-18 11:23:50|107454|107404|107454.8|107404.8|107456.2|107406.2|107454|107404|8
1721301840000|2024-07-18 11:24:00|107454.9|107404.9|107451.8|107401.8|107455.1|107405.1|107451.6|107401.6|15
1721301850000|2024-07-18 11:24:10|107451.9|107401.9|107453.6|107403.6|107454.3|107404.3|107451.9|107401.9|16
1721301860000|2024-07-18 11:24:20|107453.5|107403.5|107455.4|107405.4|107455.4|107405.4|107453.5|107403.5|13
1721301870000|2024-07-18 11:24:30|107455.3|107405.3|107453.9|107403.9|107455.4|107405.4|107453.5|107403.5|14
1721301880000|2024-07-18 11:24:40|107454|107404|107456|107406|107456|107406|107453.3|107403.3|17
1721301890000|2024-07-18 11:24:50|107456.1|107406.1|107455.8|107405.8|107456.5|107406.5|107455.3|107405.3|11
1721301900000|2024-07-18 11:25:00|107456|107406|107460.8|107410.8|107461.5|107411.5|107456|107406|18
1721301910000|2024-07-18 11:25:10|107460|107410|107459.4|107409.4|107460|107410|107458.3|107408.3|12
1721301920000|2024-07-18 11:25:20|107459.2|107409.2|107456.8|107406.8|107459.3|107409.3|107456.8|107406.8|16
1721301930000|2024-07-18 11:25:30|107456.7|107406.7|107456.6|107406.6|107458.1|107408.1|107456.6|107406.6|7
1721301940000|2024-07-18 11:25:40|107456.4|107406.4|107450.6|107400.6|107456.9|107406.9|107450.6|107400.6|23
1721301950000|2024-07-18 11:25:50|107450.7|107400.7|107452.4|107402.4|107452.9|107402.9|107450.7|107400.7|14
1721301960000|2024-07-18 11:26:00|107452.7|107402.7|107452|107402|107453.1|107403.1|107451.8|107401.8|9
1721301970000|2024-07-18 11:26:10|107451.8|107401.8|107450.3|107400.3|107451.9|107401.9|107450|107400|22
1721301980000|2024-07-18 11:26:20|107450.4|107400.4|107452.4|107402.4|107452.4|107402.4|107450.4|107400.4|16
1721301990000|2024-07-18 11:26:30|107452.2|107402.2|107451.7|107401.7|107452.5|107402.5|107450.1|107400.1|21
1721302000000|2024-07-18 11:26:40|107452.2|107402.2|107454.5|107404.5|107455.1|107405.1|107452.1|107402.1|18
1721302010000|2024-07-18 11:26:50|107454.4|107404.4|107459.6|107409.6|107459.6|107409.6|107452.4|107402.4|28
1721302020000|2024-07-18 11:27:00|107459.7|107409.7|107461.4|107411.4|107462.1|107412.1|107459.7|107409.7|18
1721302030000|2024-07-18 11:27:10|107461.5|107411.5|107456.7|107406.7|107462.3|107412.3|107456.7|107406.7|16
1721302040000|2024-07-18 11:27:20|107456.5|107406.5|107456.7|107406.7|107457|107407|107456.3|107406.3|10
1721302050000|2024-07-18 11:27:30|107457.1|107407.1|107465.3|107415.3|107465.3|107415.3|107457.1|107407.1|25
1721302060000|2024-07-18 11:27:40|107465.1|107415.1|107463|107413|107465.1|107415.1|107462.2|107412.2|13
1721302070000|2024-07-18 11:27:50|107463.1|107413.1|107463|107413|107464.3|107414.3|107462.8|107412.8|17
1721302080000|2024-07-18 11:28:00|107462.9|107412.9|107469.8|107419.8|107470.9|107420.9|107462.9|107412.9|27
1721302090000|2024-07-18 11:28:10|107469.6|107419.6|107467.5|107417.5|107469.6|107419.6|107467|107417|16
1721302100000|2024-07-18 11:28:20|107468.1|107418.1|107462|107412|107468.3|107418.3|107461.6|107411.6|26
1721302110000|2024-07-18 11:28:30|107462.1|107412.1|107459.6|107409.6|107462.1|107412.1|107459.3|107409.3|23
1721302120000|2024-07-18 11:28:40|107459.7|107409.7|107462.2|107412.2|107462.2|107412.2|107459.1|107409.1|15
1721302130000|2024-07-18 11:28:50|107462.7|107412.7|107466.4|107416.4|107466.4|107416.4|107462.5|107412.5|14
1721302140000|2024-07-18 11:29:00|107466.6|107416.6|107464.1|107414.1|107466.6|107416.6|107464.1|107414.1|23
1721302150000|2024-07-18 11:29:10|107463.9|107413.9|107465.6|107415.6|107466.7|107416.7|107463.9|107413.9|33
1721302160000|2024-07-18 11:29:20|107466|107416|107470.3|107420.3|107471.1|107421.1|107466|107416|31
1721302170000|2024-07-18 11:29:30|107470.1|107420.1|107470.6|107420.6|107470.8|107420.8|107469.9|107419.9|15
1721302180000|2024-07-18 11:29:40|107470.7|107420.7|107470.8|107420.8|107472.7|107422.7|107470.7|107420.7|17
1721302190000|2024-07-18 11:29:50|107470.7|107420.7|107473.5|107423.5|107474.4|107424.4|107469.7|107419.7|23
1721302200000|2024-07-18 11:30:00|107472.8|107422.8|107476.5|107426.5|107479.2|107429.2|107472.6|107422.6|30
1721302210000|2024-07-18 11:30:10|107476.6|107426.6|107472.1|107422.1|107476.6|107426.6|107471.9|107421.9|21
1721302220000|2024-07-18 11:30:20|107473.2|107423.2|107473|107423|107473.4|107423.4|107472|107422|17
1721302230000|2024-07-18 11:30:30|107472.9|107422.9|107472.9|107422.9|107473.9|107423.9|107472.8|107422.8|13
1721302240000|2024-07-18 11:30:40|107473.8|107423.8|107477.9|107427.9|107477.9|107427.9|107472.2|107422.2|27
1721302250000|2024-07-18 11:30:50|107478.1|107428.1|107481.2|107431.2|107483.3|107433.3|107478.1|107428.1|27
1721302260000|2024-07-18 11:31:00|107481.4|107431.4|107480.7|107430.7|107482.4|107432.4|107479.9|107429.9|15
1721302270000|2024-07-18 11:31:10|107480.8|107430.8|107462.8|107437.8|107480.8|107442.5|107462|107430.7|27
1721302280000|2024-07-18 11:31:20|107463.8|107438.8|107462.6|107437.6|107464.3|107439.3|107462.5|107437.5|22
1721302290000|2024-07-18 11:31:30|107462.4|107437.4|107467.5|107442.5|107468.5|107443.5|107462.4|107437.4|20
1721302300000|2024-07-18 11:31:40|107468.7|107443.7|107466.4|107441.4|107468.7|107443.7|107466.4|107441.4|8
1721302310000|2024-07-18 11:31:50|107466.2|107441.2|107479.1|107454.1|107479.1|107454.1|107466.2|107441.2|29
1721302320000|2024-07-18 11:32:00|107479.3|107454.3|107475.7|107450.7|107479.3|107454.3|107475.1|107450.1|20
1721302330000|2024-07-18 11:32:10|107475.9|107450.9|107475.9|107450.9|107476.3|107451.3|107471.2|107446.2|33
1721302340000|2024-07-18 11:32:20|107475.8|107450.8|107478.5|107453.5|107478.5|107453.5|107475.5|107450.5|19
1721302350000|2024-07-18 11:32:30|107478.4|107453.4|107478.7|107453.7|107478.7|107453.7|107476.7|107451.7|18
1721302360000|2024-07-18 11:32:40|107478.8|107453.8|107485.3|107460.3|107488.6|107463.6|107478.5|107453.5|29
1721302370000|2024-07-18 11:32:50|107484.9|107459.9|107485.4|107460.4|107486.1|107461.1|107484.6|107459.6|24
1721302380000|2024-07-18 11:33:00|107485.3|107460.3|107479.7|107454.7|107485.3|107460.3|107479.5|107454.5|27
1721302390000|2024-07-18 11:33:10|107479.6|107454.6|107479.7|107454.7|107480.6|107455.6|107479|107454|19
1721302400000|2024-07-18 11:33:20|107478.6|107453.6|107473.4|107448.4|107478.7|107453.7|107470.3|107445.3|37
1721302410000|2024-07-18 11:33:30|107473|107448|107472.4|107447.4|107474.1|107449.1|107472.2|107447.2|21
1721302420000|2024-07-18 11:33:40|107471.7|107446.7|107470|107445|107471.7|107446.7|107467.3|107442.3|24
1721302430000|2024-07-18 11:33:50|107469.6|107444.6|107469.3|107444.3|107472|107447|107468.9|107443.9|27
1721302440000|2024-07-18 11:34:00|107469|107444|107466.6|107441.6|107470|107445|107466.6|107441.6|30
1721302450000|2024-07-18 11:34:10|107466.5|107441.5|107469.8|107444.8|107471.9|107446.9|107466.5|107441.5|28
1721302460000|2024-07-18 11:34:20|107469.5|107444.5|107473.1|107448.1|107473.6|107448.6|107469.3|107444.3|19
1721302470000|2024-07-18 11:34:30|107472.1|107447.1|107471.3|107446.3|107472.1|107447.1|107471.1|107446.1|11
1721302480000|2024-07-18 11:34:40|107470.8|107445.8|107467|107442|107470.8|107445.8|107467|107442|36
1721302490000|2024-07-18 11:34:50|107466.2|107441.2|107465|107440|107467.8|107442.8|107465|107440|27
1721302500000|2024-07-18 11:35:00|107465.5|107440.5|107467.7|107442.7|107467.7|107442.7|107465.5|107440.5|21
1721302510000|2024-07-18 11:35:10|107466.6|107441.6|107474|107449|107474.1|107449.1|107466.6|107441.6|20
1721302520000|2024-07-18 11:35:20|107474.7|107449.7|107471.4|107446.4|107476.6|107451.6|107471.2|107446.2|20
1721302530000|2024-07-18 11:35:30|107471.1|107446.1|107465.5|107440.5|107471.4|107446.4|107465.5|107440.5|35
1721302540000|2024-07-18 11:35:40|107465.1|107440.1|107461|107436|107465.1|107440.1|107461|107436|24
1721302550000|2024-07-18 11:35:50|107461.1|107436.1|107466.9|107441.9|107466.9|107441.9|107461|107436|26
1721302560000|2024-07-18 11:36:00|107466.8|107441.8|107463.5|107438.5|107467.5|107442.5|107461.8|107436.8|28
1721302570000|2024-07-18 11:36:10|107464.1|107439.1|107473.3|107448.3|107475.5|107450.5|107464.1|107439.1|26
1721302580000|2024-07-18 11:36:20|107472.9|107447.9|107471|107446|107472.9|107447.9|107469.8|107444.8|20
1721302590000|2024-07-18 11:36:30|107470.9|107445.9|107471.6|107446.6|107472.1|107447.1|107470.9|107445.9|22
1721302600000|2024-07-18 11:36:40|107471.7|107446.7|107471.8|107446.8|107473.7|107448.7|107471.5|107446.5|20
1721302610000|2024-07-18 11:36:50|107471.7|107446.7|107470.6|107445.6|107474.3|107449.3|107470.6|107445.6|27
1721302620000|2024-07-18 11:37:00|107470.5|107445.5|107467.2|107442.2|107470.8|107445.8|107466.5|107441.5|27
1721302630000|2024-07-18 11:37:10|107466.8|107441.8|107466.7|107441.7|107467.6|107442.6|107464.6|107439.6|16
1721302640000|2024-07-18 11:37:20|107466|107441|107459.7|107434.7|107466.7|107441.7|107459.4|107434.4|19
1721302650000|2024-07-18 11:37:30|107458.8|107433.8|107456.6|107431.6|107459.3|107434.3|107456.6|107431.6|27
1721302660000|2024-07-18 11:37:40|107456.2|107431.2|107457.4|107432.4|107457.7|107432.7|107456.1|107431.1|18
1721302670000|2024-07-18 11:37:50|107457.5|107432.5|107453.2|107428.2|107458.5|107433.5|107453.1|107428.1|19
1721302680000|2024-07-18 11:38:00|107453.6|107428.6|107454.2|107429.2|107455.3|107430.3|107453.2|107428.2|23
1721302690000|2024-07-18 11:38:10|107454.3|107429.3|107445.8|107420.8|107454.4|107429.4|107445.3|107420.3|37
1721302700000|2024-07-18 11:38:20|107446|107421|107447.9|107422.9|107448.7|107423.7|107446|107421|19
1721302710000|2024-07-18 11:38:30|107448|107423|107453.4|107428.4|107453.4|107428.4|107447.9|107422.9|21
1721302720000|2024-07-18 11:38:40|107453.1|107428.1|107446.6|107421.6|107453.1|107428.1|107446.5|107421.5|26
1721302730000|2024-07-18 11:38:50|107446.7|107421.7|107446.4|107421.4|107447.8|107422.8|107446.3|107421.3|15
1721302740000|2024-07-18 11:39:00|107446.1|107421.1|107445.5|107420.5|107447.5|107422.5|107445.3|107420.3|22
1721302750000|2024-07-18 11:39:10|107445.3|107420.3|107445.3|107420.3|107445.3|107420.3|107445|107420|6
1721302760000|2024-07-18 11:39:20|107445|107420|107444.5|107419.5|107445.3|107420.3|107444.3|107419.3|13
1721302770000|2024-07-18 11:39:30|107444.2|107419.2|107430.7|107405.7|107444.2|107419.2|107428.2|107403.2|29
1721302780000|2024-07-18 11:39:40|107431.3|107406.3|107433.1|107408.1|107433.2|107408.2|107431.3|107406.3|17
1721302790000|2024-07-18 11:39:50|107433.2|107408.2|107434.3|107409.3|107434.9|107409.9|107433.2|107408.2|14
1721302800000|2024-07-18 11:40:00|107434.1|107409.1|107436.6|107411.6|107436.6|107411.6|107434.1|107409.1|14
1721302810000|2024-07-18 11:40:10|107436.7|107411.7|107441.1|107416.1|107443.5|107418.5|107436.7|107411.7|25
1721302820000|2024-07-18 11:40:20|107440.2|107415.2|107441.1|107416.1|107442.1|107417.1|107440.1|107415.1|20
1721302830000|2024-07-18 11:40:30|107441|107416|107440.8|107415.8|107441|107416|107440.7|107415.7|5
1721302840000|2024-07-18 11:40:40|107440.6|107415.6|107448.3|107423.3|107448.8|107423.8|107440|107415|20
1721302850000|2024-07-18 11:40:50|107448.5|107423.5|107449.7|107424.7|107453.8|107428.8|107448.5|107423.5|18
1721302860000|2024-07-18 11:41:00|107449.4|107424.4|107445.5|107420.5|107452.3|107427.3|107445.5|107420.5|25
1721302870000|2024-07-18 11:41:10|107445.7|107420.7|107444.2|107419.2|107445.7|107420.7|107442.9|107417.9|19
1721302880000|2024-07-18 11:41:20|107444|107419|107444.5|107419.5|107445.1|107420.1|107442.5|107417.5|18
1721302890000|2024-07-18 11:41:30|107444.7|107419.7|107454.8|107429.8|107454.8|107429.8|107444.7|107419.7|19
1721302900000|2024-07-18 11:41:40|107454.5|107429.5|107454.8|107429.8|107454.9|107429.9|107451.8|107426.8|10
1721302910000|2024-07-18 11:41:50|107454.7|107429.7|107463.4|107438.4|107463.5|107438.5|107454.5|107429.5|21
1721302920000|2024-07-18 11:42:00|107463.5|107438.5|107464|107439|107468.6|107443.6|107463.2|107438.2|29
1721302930000|2024-07-18 11:42:10|107464.1|107439.1|107463.7|107438.7|107464.2|107439.2|107462.7|107437.7|13
1721302940000|2024-07-18 11:42:20|107463.6|107438.6|107464.2|107439.2|107465.4|107440.4|107463.6|107438.6|17
1721302950000|2024-07-18 11:42:30|107464.5|107439.5|107465.2|107440.2|107465.2|107440.2|107464.4|107439.4|9
1721302960000|2024-07-18 11:42:40|107465|107440|107464.4|107439.4|107465.4|107440.4|107464|107439|20
1721302970000|2024-07-18 11:42:50|107464.5|107439.5|107466.5|107441.5|107466.5|107441.5|107464.3|107439.3|13
1721302980000|2024-07-18 11:43:00|107467.8|107442.8|107469.7|107444.7|107469.8|107444.8|107467.8|107442.8|8
1721302990000|2024-07-18 11:43:10|107469.8|107444.8|107476.1|107451.1|107476.2|107451.2|107469.8|107444.8|20
1721303000000|2024-07-18 11:43:20|107475.9|107450.9|107473.2|107448.2|107475.9|107450.9|107473|107448|16
1721303010000|2024-07-18 11:43:30|107473.1|107448.1|107473.8|107448.8|107474.1|107449.1|107472.8|107447.8|16
1721303020000|2024-07-18 11:43:40|107473.6|107448.6|107478.7|107453.7|107479.1|107454.1|107473.5|107448.5|10
1721303030000|2024-07-18 11:43:50|107479.2|107454.2|107479.8|107454.8|107480|107455|107478.9|107453.9|19
1721303040000|2024-07-18 11:44:00|107479.9|107454.9|107485.5|107460.5|107485.5|107460.5|107479|107454|26
1721303050000|2024-07-18 11:44:10|107485.2|107460.2|107488.2|107463.2|107489.8|107464.8|107485.2|107460.2|22
1721303060000|2024-07-18 11:44:20|107488.3|107463.3|107490|107465|107490|107465|107487.4|107462.4|22
1721303070000|2024-07-18 11:44:30|107487.1|107462.1|107483.9|107458.9|107487.2|107462.2|107483.9|107458.9|23
1721303080000|2024-07-18 11:44:40|107483.8|107458.8|107480|107455|107483.8|107458.8|107480|107455|12
1721303090000|2024-07-18 11:44:50|107481.3|107456.3|107479.6|107454.6|107484.3|107459.3|107478.4|107453.4|30
1721303100000|2024-07-18 11:45:00|107479.3|107454.3|107470.6|107445.6|107479.3|107454.3|107470.6|107445.6|23
1721303110000|2024-07-18 11:45:10|107470.2|107445.2|107471.8|107446.8|107471.9|107446.9|107468.2|107443.2|22
1721303120000|2024-07-18 11:45:20|107471.4|107446.4|107473.2|107448.2|107473.2|107448.2|107471.4|107446.4|9
1721303130000|2024-07-18 11:45:30|107473|107448|107475.8|107450.8|107477.1|107452.1|107473|107448|19
1721303140000|2024-07-18 11:45:40|107475.9|107450.9|107475.4|107450.4|107476.8|107451.8|107474.7|107449.7|22
1721303150000|2024-07-18 11:45:50|107475.3|107450.3|107475.2|107450.2|107475.4|107450.4|107474.6|107449.6|15
1721303160000|2024-07-18 11:46:00|107475.3|107450.3|107469|107444|107475.5|107450.5|107469|107444|20
1721303170000|2024-07-18 11:46:10|107468.5|107443.5|107469.5|107444.5|107469.6|107444.6|107468.5|107443.5|8
1721303180000|2024-07-18 11:46:20|107469.3|107444.3|107464.6|107439.6|107469.3|107444.3|107463.9|107438.9|15
1721303190000|2024-07-18 11:46:30|107464.5|107439.5|107461.7|107436.7|107464.5|107439.5|107461.2|107436.2|24
1721303200000|2024-07-18 11:46:40|107461.4|107436.4|107461.1|107436.1|107461.5|107436.5|107461.1|107436.1|10
1721303210000|2024-07-18 11:46:50|107460.9|107435.9|107459|107434|107460.9|107435.9|107459|107434|14
1721303220000|2024-07-18 11:47:00|107458.6|107433.6|107456.4|107431.4|107458.6|107433.6|107454|107429|14
1721303230000|2024-07-18 11:47:10|107456.5|107431.5|107460.3|107435.3|107461.3|107436.3|107456.5|107431.5|28
1721303240000|2024-07-18 11:47:20|107460.5|107435.5|107459.8|107434.8|107462.6|107437.6|107459.6|107434.6|22
1721303250000|2024-07-18 11:47:30|107460.2|107435.2|107456.3|107431.3|107460.2|107435.2|107456.2|107431.2|20
1721303260000|2024-07-18 11:47:40|107454.7|107429.7|107454.3|107429.3|107454.7|107429.7|107450.1|107425.1|14
1721303270000|2024-07-18 11:47:50|107454.9|107429.9|107453.6|107428.6|107455.1|107430.1|107452.9|107427.9|22
1721303280000|2024-07-18 11:48:00|107453.5|107428.5|107453.1|107428.1|107453.7|107428.7|107452.3|107427.3|15
1721303290000|2024-07-18 11:48:10|107452.6|107427.6|107452.3|107427.3|107453|107428|107452.2|107427.2|12
1721303300000|2024-07-18 11:48:20|107452.4|107427.4|107452.6|107427.6|107452.9|107427.9|107452|107427|6
1721303310000|2024-07-18 11:48:30|107451.3|107426.3|107448.6|107423.6|107452.9|107427.9|107448.6|107423.6|17
1721303320000|2024-07-18 11:48:40|107448.7|107423.7|107447.6|107422.6|107449|107424|107447.6|107422.6|27
1721303330000|2024-07-18 11:48:50|107447.9|107422.9|107451.9|107426.9|107452|107427|107447.4|107422.4|18
1721303340000|2024-07-18 11:49:00|107450.6|107425.6|107452.2|107427.2|107452.9|107427.9|107450|107425|18
1721303350000|2024-07-18 11:49:10|107452.4|107427.4|107452.8|107427.8|107453.5|107428.5|107451.8|107426.8|27
1721303360000|2024-07-18 11:49:20|107452.9|107427.9|107455.8|107430.8|107457.1|107432.1|107452.9|107427.9|27
1721303370000|2024-07-18 11:49:30|107455.6|107430.6|107446.1|107421.1|107456.4|107431.4|107445.9|107420.9|41
1721303380000|2024-07-18 11:49:40|107446.5|107421.5|107447.2|107422.2|107449.1|107424.1|107445.7|107420.7|30
1721303390000|2024-07-18 11:49:50|107447.3|107422.3|107451.3|107426.3|107451.3|107426.3|107445.9|107420.9|39
1721303400000|2024-07-18 11:50:00|107451.8|107426.8|107451|107426|107451.8|107426.8|107447.6|107422.6|31
1721303410000|2024-07-18 11:50:10|107451.3|107426.3|107453.2|107428.2|107453.4|107428.4|107449.1|107424.1|24
1721303420000|2024-07-18 11:50:20|107453|107428|107442.9|107417.9|107453.1|107428.1|107442.3|107417.3|23
1721303430000|2024-07-18 11:50:30|107442.8|107417.8|107447.4|107422.4|107447.4|107422.4|107442.8|107417.8|16
1721303440000|2024-07-18 11:50:40|107446.9|107421.9|107451.2|107426.2|107452.5|107427.5|107446.9|107421.9|25
1721303450000|2024-07-18 11:50:50|107451.4|107426.4|107450.6|107425.6|107451.4|107426.4|107448.6|107423.6|20
1721303460000|2024-07-18 11:51:00|107450.4|107425.4|107448.7|107423.7|107451.2|107426.2|107448.7|107423.7|20
1721303470000|2024-07-18 11:51:10|107448.8|107423.8|107448.4|107423.4|107449.3|107424.3|107448.2|107423.2|9
1721303480000|2024-07-18 11:51:20|107448.3|107423.3|107446.8|107421.8|107448.3|107423.3|107446.4|107421.4|11
1721303490000|2024-07-18 11:51:30|107446.7|107421.7|107445.9|107420.9|107446.7|107421.7|107445.7|107420.7|10
1721303500000|2024-07-18 11:51:40|107445.5|107420.5|107441.1|107416.1|107445.5|107420.5|107441.1|107416.1|17
1721303510000|2024-07-18 11:51:50|107441.4|107416.4|107441|107416|107441.4|107416.4|107441|107416|6
1721303520000|2024-07-18 11:52:00|107439.9|107414.9|107431.8|107406.8|107440.2|107415.2|107431.8|107406.8|21
1721303530000|2024-07-18 11:52:10|107431.6|107406.6|107432.8|107407.8|107433.6|107408.6|107431.2|107406.2|16
1721303540000|2024-07-18 11:52:20|107432.6|107407.6|107433.3|107408.3|107433.3|107408.3|107432.6|107407.6|10
1721303550000|2024-07-18 11:52:30|107432.4|107407.4|107432.2|107407.2|107433.3|107408.3|107432.1|107407.1|13
1721303560000|2024-07-18 11:52:40|107433.4|107408.4|107434.7|107409.7|107435.6|107410.6|107433.3|107408.3|21
1721303570000|2024-07-18 11:52:50|107435|107410|107434|107409|107435|107410|107433.7|107408.7|11
1721303580000|2024-07-18 11:53:00|107433.7|107408.7|107431.2|107406.2|107433.9|107408.9|107431.2|107406.2|20
1721303590000|2024-07-18 11:53:10|107430.9|107405.9|107451.5|107426.5|107451.8|107426.8|107425.8|107400.8|22
1721303600000|2024-07-18 11:53:20|107451.7|107426.7|107450.1|107425.1|107455.1|107430.1|107450|107425|25
1721303610000|2024-07-18 11:53:30|107450|107425|107466.5|107441.5|107467.7|107442.7|107449|107424|34
1721303620000|2024-07-18 11:53:40|107465.1|107440.1|107464.6|107439.6|107465.1|107440.1|107463.4|107438.4|21
1721303630000|2024-07-18 11:53:50|107464.4|107439.4|107466.6|107441.6|107467.1|107442.1|107464.1|107439.1|9
1721303640000|2024-07-18 11:54:00|107464.5|107439.5|107459.4|107434.4|107464.5|107439.5|107459.2|107434.2|18
1721303650000|2024-07-18 11:54:10|107459.5|107434.5|107459.3|107434.3|107459.5|107434.5|107459.2|107434.2|6
1721303660000|2024-07-18 11:54:20|107459.1|107434.1|107453.2|107428.2|107459.1|107434.1|107453|107428|19
1721303670000|2024-07-18 11:54:30|107452.7|107427.7|107442.3|107417.3|107452.7|107427.7|107442.3|107417.3|18
1721303680000|2024-07-18 11:54:40|107442.4|107417.4|107442|107417|107442.4|107417.4|107441.8|107416.8|12
1721303690000|2024-07-18 11:54:50|107442.4|107417.4|107437.3|107412.3|107443.2|107418.2|107437.3|107412.3|11
1721303700000|2024-07-18 11:55:00|107438.9|107413.9|107426.9|107401.9|107442.8|107417.8|107426.4|107401.4|50
1721303710000|2024-07-18 11:55:10|107427.2|107402.2|107440.7|107415.7|107441.2|107416.2|107426.8|107401.8|40
1721303720000|2024-07-18 11:55:20|107438.1|107413.1|107454.6|107429.6|107458.7|107433.7|107438.1|107413.1|37
1721303730000|2024-07-18 11:55:30|107453.8|107428.8|107476.2|107451.2|107476.2|107451.2|107453.8|107428.8|42
1721303740000|2024-07-18 11:55:40|107475.7|107450.7|107472.4|107447.4|107477.6|107452.6|107471.7|107446.7|22
1721303750000|2024-07-18 11:55:50|107473|107448|107475.6|107450.6|107475.7|107450.7|107471.5|107446.5|30
1721303760000|2024-07-18 11:56:00|107475.3|107450.3|107466.4|107441.4|107475.6|107450.6|107463.8|107438.8|36
1721303770000|2024-07-18 11:56:10|107465.8|107440.8|107454|107429|107468.2|107443.2|107453.9|107428.9|39
1721303780000|2024-07-18 11:56:20|107454.4|107429.4|107436.2|107411.2|107457|107432|107434.2|107409.2|49
1721303790000|2024-07-18 11:56:30|107434.8|107409.8|107438.3|107413.3|107438.3|107413.3|107430.1|107405.1|42
1721303800000|2024-07-18 11:56:40|107438.5|107413.5|107432.5|107407.5|107451.3|107413.5|107431.8|107396.4|34
1721303810000|2024-07-18 11:56:50|107432|107407|107445.8|107395.8|107445.8|107410.1|107426|107387.2|46
1721303820000|2024-07-18 11:57:00|107447.3|107397.3|107453.2|107403.2|107463.5|107413.5|107444.8|107394.8|38
1721303830000|2024-07-18 11:57:10|107455.4|107405.4|107464.2|107414.2|107464.2|107414.2|107455.4|107405.4|30
1721303840000|2024-07-18 11:57:20|107463.9|107413.9|107444.9|107419.9|107463.9|107425.4|107443.8|107413.4|25
1721303850000|2024-07-18 11:57:30|107444.6|107419.6|107454|107429|107454|107429|107444.6|107419.6|25
1721303860000|2024-07-18 11:57:40|107453.7|107428.7|107442.2|107417.2|107453.7|107428.7|107441.2|107416.2|24
1721303870000|2024-07-18 11:57:50|107442.1|107417.1|107440.5|107415.5|107443.6|107418.6|107432.1|107407.1|34
1721303880000|2024-07-18 11:58:00|107440.8|107415.8|107441.2|107416.2|107441.5|107416.5|107434.8|107409.8|46
1721303890000|2024-07-18 11:58:10|107441.1|107416.1|107453.5|107428.5|107455.8|107430.8|107441.1|107416.1|25
1721303900000|2024-07-18 11:58:20|107454|107429|107466|107441|107466|107441|107453.6|107428.6|25
1721303910000|2024-07-18 11:58:30|107468.9|107443.9|107472.6|107447.6|107475.3|107450.3|107468.9|107443.9|47
1721303920000|2024-07-18 11:58:40|107472.3|107447.3|107481.6|107456.6|107483|107458|107468.2|107443.2|42
1721303930000|2024-07-18 11:58:50|107481.9|107456.9|107484.5|107459.5|107484.5|107459.5|107480.4|107455.4|24
1721303940000|2024-07-18 11:59:00|107484.4|107459.4|107483.6|107458.6|107486|107461|107483.6|107458.6|23
1721303950000|2024-07-18 11:59:10|107483.7|107458.7|107480|107455|107485.8|107460.8|107479.8|107454.8|30
1721303960000|2024-07-18 11:59:20|107480.7|107455.7|107481.8|107456.8|107482|107457|107480.6|107455.6|20
1721303970000|2024-07-18 11:59:30|107482.5|107457.5|107484.8|107459.8|107487.1|107462.1|107482.5|107457.5|28
1721303980000|2024-07-18 11:59:40|107484.7|107459.7|107485.1|107460.1|107486.1|107461.1|107483.9|107458.9|22
1721303990000|2024-07-18 11:59:50|107485.3|107460.3|107480.2|107455.2|107485.8|107460.8|107480.2|107455.2|28
1721304000000|2024-07-18 12:00:00|107480.6|107455.6|107484.7|107459.7|107488.6|107463.6|107479.4|107454.4|49
1721304010000|2024-07-18 12:00:10|107484.8|107459.8|107490.7|107465.7|107493.5|107468.5|107484.3|107459.3|40
1721304020000|2024-07-18 12:00:20|107488.3|107463.3|107491.7|107466.7|107494.8|107469.8|107486.6|107461.6|44
1721304030000|2024-07-18 12:00:30|107491.6|107466.6|107498.7|107473.7|107499.3|107474.3|107489.2|107464.2|27
1721304040000|2024-07-18 12:00:40|107498.8|107473.8|107498.5|107473.5|107499.8|107474.8|107497.2|107472.2|31
1721304050000|2024-07-18 12:00:50|107498.2|107473.2|107506.3|107481.3|107509.3|107484.3|107497.4|107472.4|41
1721304060000|2024-07-18 12:01:00|107506.6|107481.6|107500.6|107475.6|107506.7|107481.7|107498.5|107473.5|43
1721304070000|2024-07-18 12:01:10|107500.2|107475.2|107499.3|107474.3|107506|107481|107496.7|107471.7|46
1721304080000|2024-07-18 12:01:20|107499.4|107474.4|107511.1|107461.1|107517.3|107474.4|107494.2|107455.4|45
1721304090000|2024-07-18 12:01:30|107510.9|107460.9|107507.5|107457.5|107511.5|107461.5|107507.5|107457.5|25
1721304100000|2024-07-18 12:01:40|107506.9|107456.9|107500.6|107450.6|107506.9|107456.9|107500.5|107450.5|35
1721304110000|2024-07-18 12:01:50|107500.4|107450.4|107502.1|107452.1|107502.6|107452.6|107500.2|107450.2|14
1721304120000|2024-07-18 12:02:00|107502.2|107452.2|107503.1|107453.1|107504.2|107454.2|107501.6|107451.6|26
1721304130000|2024-07-18 12:02:10|107502.7|107452.7|107503.6|107453.6|107505.4|107455.4|107502.5|107452.5|29
1721304140000|2024-07-18 12:02:20|107504|107454|107548|107498|107549.4|107505.5|107503.8|107453.8|45
1721304150000|2024-07-18 12:02:30|107548.4|107498.4|107552.3|107502.3|107555.3|107505.3|107547.8|107497.8|53
1721304160000|2024-07-18 12:02:40|107553.4|107503.4|107555.1|107505.1|107557.6|107507.6|107552.6|107502.6|25
1721304170000|2024-07-18 12:02:50|107555.4|107505.4|107577.3|107527.3|107577.4|107527.4|107551.9|107501.9|41
1721304180000|2024-07-18 12:03:00|107577.7|107527.7|107571.5|107521.5|107578.4|107528.4|107570.2|107520.2|40
1721304190000|2024-07-18 12:03:10|107571.2|107521.2|107568.7|107518.7|107571.2|107521.2|107567.2|107517.2|34
1721304200000|2024-07-18 12:03:20|107569.2|107519.2|107567.6|107517.6|107573.9|107523.9|107567.5|107517.5|30
1721304210000|2024-07-18 12:03:30|107567.5|107517.5|107563.2|107513.2|107567.5|107517.5|107562.6|107512.6|20
1721304220000|2024-07-18 12:03:40|107563.3|107513.3|107529.1|107504.1|107564.8|107516.1|107528.8|107503.8|25
1721304230000|2024-07-18 12:03:50|107529|107504|107528.2|107503.2|107529.1|107504.1|107527.9|107502.9|14
1721304240000|2024-07-18 12:04:00|107528.1|107503.1|107532.4|107507.4|107532.9|107507.9|107528.1|107503.1|27
1721304250000|2024-07-18 12:04:10|107532.2|107507.2|107527.3|107502.3|107532.2|107507.2|107527.2|107502.2|14
1721304260000|2024-07-18 12:04:20|107527.4|107502.4|107528.1|107503.1|107528.1|107503.1|107527.3|107502.3|5
1721304270000|2024-07-18 12:04:30|107527.9|107502.9|107542.4|107517.4|107542.4|107517.4|107527.9|107502.9|35
1721304280000|2024-07-18 12:04:40|107542.2|107517.2|107537.5|107512.5|107543.5|107518.5|107537.5|107512.5|21
1721304290000|2024-07-18 12:04:50|107537.2|107512.2|107544.2|107519.2|107544.6|107519.6|107533.6|107508.6|25
1721304300000|2024-07-18 12:05:00|107543.1|107518.1|107549.5|107524.5|107549.8|107524.8|107538.3|107513.3|38
1721304310000|2024-07-18 12:05:10|107549.3|107524.3|107548.8|107523.8|107550.7|107525.7|107548.3|107523.3|30
1721304320000|2024-07-18 12:05:20|107548.7|107523.7|107548|107523|107549.4|107524.4|107547.2|107522.2|24
1721304330000|2024-07-18 12:05:30|107548.3|107523.3|107554.3|107529.3|107556.1|107531.1|107548.3|107523.3|22
1721304340000|2024-07-18 12:05:40|107554.6|107529.6|107554.5|107529.5|107556.1|107531.1|107554.5|107529.5|19
1721304350000|2024-07-18 12:05:50|107554.8|107529.8|107553.7|107528.7|107554.8|107529.8|107551.6|107526.6|19
1721304360000|2024-07-18 12:06:00|107553.4|107528.4|107551.3|107526.3|107553.5|107528.5|107548.6|107523.6|22
1721304370000|2024-07-18 12:06:10|107550.9|107525.9|107528.5|107503.5|107550.9|107525.9|107528|107503|40
1721304380000|2024-07-18 12:06:20|107528.7|107503.7|107522.1|107497.1|107528.7|107503.7|107521.9|107496.9|20
1721304390000|2024-07-18 12:06:30|107521.6|107496.6|107522.7|107497.7|107524.9|107499.9|107512.3|107487.3|47
1721304400000|2024-07-18 12:06:40|107522.5|107497.5|107521.8|107496.8|107522.8|107497.8|107519.2|107494.2|19
1721304410000|2024-07-18 12:06:50|107521.7|107496.7|107520.1|107495.1|107521.9|107496.9|107518.5|107493.5|16
1721304420000|2024-07-18 12:07:00|107520|107495|107519.2|107494.2|107520|107495|107519|107494|14
1721304430000|2024-07-18 12:07:10|107519.1|107494.1|107519|107494|107519.1|107494.1|107514.6|107489.6|22
1721304440000|2024-07-18 12:07:20|107519.5|107494.5|107518.5|107493.5|107519.5|107494.5|107518.2|107493.2|19
1721304450000|2024-07-18 12:07:30|107518.3|107493.3|107512.1|107487.1|107518.3|107493.3|107512.1|107487.1|18
1721304460000|2024-07-18 12:07:40|107512.4|107487.4|107504.8|107479.8|107513.2|107488.2|107504.8|107479.8|26
1721304470000|2024-07-18 12:07:50|107504.5|107479.5|107479.4|107454.4|107504.5|107479.5|107479.3|107454.3|45
1721304480000|2024-07-18 12:08:00|107479.1|107454.1|107480.3|107455.3|107481.2|107456.2|107477.4|107452.4|41
1721304490000|2024-07-18 12:08:10|107480.2|107455.2|107486.2|107461.2|107486.3|107461.3|107480.2|107455.2|40
1721304500000|2024-07-18 12:08:20|107486.3|107461.3|107488|107463|107488.1|107463.1|107486.3|107461.3|19
1721304510000|2024-07-18 12:08:30|107489.1|107464.1|107486.3|107461.3|107489.1|107464.1|107481.6|107456.6|25
1721304520000|2024-07-18 12:08:40|107485.6|107460.6|107495.3|107470.3|107500.2|107475.2|107484.8|107459.8|40
1721304530000|2024-07-18 12:08:50|107495.8|107470.8|107493.4|107468.4|107500.4|107475.4|107493.4|107468.4|24
1721304540000|2024-07-18 12:09:00|107493.5|107468.5|107490.5|107465.5|107496.1|107471.1|107490.4|107465.4|22
1721304550000|2024-07-18 12:09:10|107490.6|107465.6|107489.5|107464.5|107494.1|107469.1|107488.8|107463.8|42
1721304560000|2024-07-18 12:09:20|107489.3|107464.3|107489.6|107464.6|107490.6|107465.6|107488|107463|27
1721304570000|2024-07-18 12:09:30|107490.2|107465.2|107491.2|107466.2|107492.2|107467.2|107489.5|107464.5|22
1721304580000|2024-07-18 12:09:40|107491.1|107466.1|107489.2|107464.2|107493.4|107468.4|107489|107464|31
1721304590000|2024-07-18 12:09:50|107489.1|107464.1|107495.3|107470.3|107495.3|107470.3|107488.6|107463.6|26
1721304600000|2024-07-18 12:10:00|107495.2|107470.2|107525.8|107500.8|107526.6|107501.6|107495.2|107470.2|31
1721304610000|2024-07-18 12:10:10|107525.9|107500.9|107522.9|107497.9|107526.2|107501.2|107522|107497|30
1721304620000|2024-07-18 12:10:20|107523|107498|107519.1|107494.1|107523|107498|107517.1|107492.1|26
1721304630000|2024-07-18 12:10:30|107519.4|107494.4|107515.8|107490.8|107519.4|107494.4|107515.8|107490.8|15
1721304640000|2024-07-18 12:10:40|107515.9|107490.9|107537.2|107512.2|107537.2|107512.2|107515.8|107490.8|28
1721304650000|2024-07-18 12:10:50|107536.9|107511.9|107532|107507|107537.7|107512.7|107532|107507|28
1721304660000|2024-07-18 12:11:00|107530.1|107505.1|107527.9|107502.9|107531.6|107506.6|107527.9|107502.9|31
1721304670000|2024-07-18 12:11:10|107528|107503|107529.6|107504.6|107529.7|107504.7|107526.3|107501.3|29
1721304680000|2024-07-18 12:11:20|107529.1|107504.1|107519.2|107494.2|107534.2|107509.2|107519|107494|32
1721304690000|2024-07-18 12:11:30|107518.9|107493.9|107517.2|107492.2|107518.9|107493.9|107516.8|107491.8|24
1721304700000|2024-07-18 12:11:40|107517.9|107492.9|107531.7|107506.7|107533.6|107508.6|107517.9|107492.9|34
1721304710000|2024-07-18 12:11:50|107531.2|107506.2|107533.5|107508.5|107533.8|107508.8|107531|107506|31
1721304720000|2024-07-18 12:12:00|107533.3|107508.3|107539.9|107514.9|107540.2|107515.2|107531.4|107506.4|13
1721304730000|2024-07-18 12:12:10|107539.3|107514.3|107539.7|107514.7|107540|107515|107539.3|107514.3|12
1721304740000|2024-07-18 12:12:20|107539.5|107514.5|107541.4|107516.4|107541.6|107516.6|107539.5|107514.5|13
1721304750000|2024-07-18 12:12:30|107540|107515|107539.9|107514.9|107540.4|107515.4|107539.2|107514.2|16
1721304760000|2024-07-18 12:12:40|107539.6|107514.6|107538.8|107513.8|107540.1|107515.1|107538.3|107513.3|18
1721304770000|2024-07-18 12:12:50|107538.6|107513.6|107539.6|107514.6|107539.6|107514.6|107535.1|107510.1|21
1721304780000|2024-07-18 12:13:00|107540.8|107515.8|107541.9|107516.9|107542.5|107517.5|107540.8|107515.8|13
1721304790000|2024-07-18 12:13:10|107542|107517|107555.4|107505.4|107557.4|107517|107540.4|107505|21
1721304800000|2024-07-18 12:13:20|107555.3|107505.3|107550.3|107500.3|107555.3|107505.3|107547.5|107497.5|20
1721304810000|2024-07-18 12:13:30|107550.7|107500.7|107558.6|107508.6|107558.6|107508.6|107550.6|107500.6|20
1721304820000|2024-07-18 12:13:40|107570.4|107520.4|107576.3|107526.3|107577.1|107527.1|107570.4|107520.4|19
1721304830000|2024-07-18 12:13:50|107576.5|107526.5|107585.4|107535.4|107585.4|107535.4|107576.5|107526.5|14
1721304840000|2024-07-18 12:14:00|107585.9|107535.9|107590.6|107540.6|107591.2|107541.2|107585.7|107535.7|33
1721304850000|2024-07-18 12:14:10|107590.4|107540.4|107587|107537|107592|107542|107582.4|107532.4|38
1721304860000|2024-07-18 12:14:20|107587.2|107537.2|107584.8|107534.8|107587.3|107537.3|107584.5|107534.5|34
1721304870000|2024-07-18 12:14:30|107584.2|107534.2|107581.5|107531.5|107584.5|107534.5|107580.4|107530.4|36
1721304880000|2024-07-18 12:14:40|107581.7|107531.7|107584.3|107534.3|107585.5|107535.5|107580.7|107530.7|24
1721304890000|2024-07-18 12:14:50|107585.7|107535.7|107653.6|107508.7|107653.6|107556|107585.4|107508.7|40
1721304900000|2024-07-18 12:15:00|107668.4|107494.1|107636.9|107511.7|107669.4|107563.7|107613.7|107493.6|42
1721304910000|2024-07-18 12:15:10|107599.3|107549.3|107606.6|107556.6|107662.7|107559.8|107594.2|107500.5|45
1721304920000|2024-07-18 12:15:20|107606.5|107556.5|107602|107552|107606.5|107556.5|107597.8|107547.8|26
1721304930000|2024-07-18 12:15:30|107602.1|107552.1|107608.5|107558.5|107609.9|107559.9|107600.4|107550.4|24
1721304940000|2024-07-18 12:15:40|107608.6|107558.6|107609.8|107559.8|107617.8|107567.8|107605.1|107555.1|50
1721304950000|2024-07-18 12:15:50|107609.6|107559.6|107608.8|107558.8|107610.3|107560.3|107606.8|107556.8|38
1721304960000|2024-07-18 12:16:00|107608.7|107558.7|107591.4|107541.4|107608.7|107558.7|107588.9|107538.9|57
1721304970000|2024-07-18 12:16:10|107591.3|107541.3|107590.2|107540.2|107600.6|107550.6|107588.8|107538.8|49
1721304980000|2024-07-18 12:16:20|107589.9|107539.9|107590.3|107540.3|107590.9|107540.9|107588.7|107538.7|26
1721304990000|2024-07-18 12:16:30|107589.9|107539.9|107591.2|107541.2|107591.3|107541.3|107586.8|107536.8|20
1721305000000|2024-07-18 12:16:40|107591.5|107541.5|107575.6|107525.6|107591.6|107541.6|107572.9|107522.9|39
1721305010000|2024-07-18 12:16:50|107575.7|107525.7|107574.3|107524.3|107582.1|107532.1|107574.3|107524.3|34
1721305020000|2024-07-18 12:17:00|107574.5|107524.5|107576.7|107526.7|107579.4|107529.4|107574.5|107524.5|29
1721305030000|2024-07-18 12:17:10|107577|107527|107575.1|107525.1|107577.9|107527.9|107572.9|107522.9|26
1721305040000|2024-07-18 12:17:20|107575.6|107525.6|107582.5|107532.5|107582.5|107532.5|107575.6|107525.6|19
1721305050000|2024-07-18 12:17:30|107582.9|107532.9|107574.7|107524.7|107582.9|107532.9|107574.7|107524.7|18
1721305060000|2024-07-18 12:17:40|107574.4|107524.4|107574.4|107524.4|107577|107527|107573.7|107523.7|19
1721305070000|2024-07-18 12:17:50|107574.9|107524.9|107571.6|107521.6|107579.8|107529.8|107571.5|107521.5|37
1721305080000|2024-07-18 12:18:00|107572.9|107522.9|107573.9|107523.9|107581|107531|107572.9|107522.9|40
1721305090000|2024-07-18 12:18:10|107574.1|107524.1|107585.6|107535.6|107585.6|107535.6|107573.9|107523.9|34
1721305100000|2024-07-18 12:18:20|107586.6|107536.6|107592.8|107542.8|107592.9|107542.9|107585.5|107535.5|32
1721305110000|2024-07-18 12:18:30|107592.7|107542.7|107591.4|107541.4|107593.7|107543.7|107591.1|107541.1|22
1721305120000|2024-07-18 12:18:40|107591.3|107541.3|107588.6|107538.6|107597.9|107547.9|107588.6|107538.6|34
1721305130000|2024-07-18 12:18:50|107588.9|107538.9|107579|107529|107588.9|107538.9|107576.3|107526.3|41
1721305140000|2024-07-18 12:19:00|107576.8|107526.8|107581.2|107531.2|107581.2|107531.2|107576.1|107526.1|40
1721305150000|2024-07-18 12:19:10|107581.4|107531.4|107603.2|107553.2|107605.8|107555.8|107580.2|107530.2|40
1721305160000|2024-07-18 12:19:20|107603.4|107553.4|107600.1|107550.1|107603.5|107553.5|107599.1|107549.1|35
1721305170000|2024-07-18 12:19:30|107600.5|107550.5|107633.9|107583.9|107633.9|107583.9|107600.5|107550.5|29
1721305180000|2024-07-18 12:19:40|107633.7|107583.7|107634.9|107584.9|107643.4|107593.4|107633.2|107583.2|51
1721305190000|2024-07-18 12:19:50|107635|107585|107638.9|107588.9|107645.3|107595.3|107635|107585|51
1721305200000|2024-07-18 12:20:00|107636.7|107586.7|107625.3|107575.3|107636.9|107586.9|107623|107573|52
1721305210000|2024-07-18 12:20:10|107624.9|107574.9|107633.6|107583.6|107638.2|107588.2|107624.7|107574.7|39
1721305220000|2024-07-18 12:20:20|107635.4|107585.4|107627.3|107577.3|107636.2|107586.2|107623.6|107573.6|39
1721305230000|2024-07-18 12:20:30|107627.4|107577.4|107627.3|107577.3|107627.8|107577.8|107626.5|107576.5|24
1721305240000|2024-07-18 12:20:40|107626.8|107576.8|107618.8|107593.8|107635.9|107599.9|107618.8|107572.9|31
1721305250000|2024-07-18 12:20:50|107618.2|107593.2|107618.8|107593.8|107622.8|107597.8|107617|107592|35
1721305260000|2024-07-18 12:21:00|107619|107594|107617.5|107592.5|107619.9|107594.9|107616.1|107591.1|38
1721305270000|2024-07-18 12:21:10|107617.8|107592.8|107633.3|107608.3|107634.2|107609.2|107617.8|107592.8|48
1721305280000|2024-07-18 12:21:20|107633.2|107608.2|107635.4|107610.4|107642.2|107617.2|107632.4|107607.4|42
1721305290000|2024-07-18 12:21:30|107635.3|107610.3|107638.9|107613.9|107639.5|107614.5|107634.4|107609.4|31
1721305300000|2024-07-18 12:21:40|107638.1|107613.1|107622.7|107597.7|107638.1|107613.1|107622.7|107597.7|33
1721305310000|2024-07-18 12:21:50|107622.3|107597.3|107622.4|107597.4|107626.9|107601.9|107621.7|107596.7|38
1721305320000|2024-07-18 12:22:00|107622.5|107597.5|107634.3|107584.3|107635.8|107597.5|107621.7|107581.8|39
1721305330000|2024-07-18 12:22:10|107634.4|107584.4|107634.3|107584.3|107634.9|107584.9|107633.5|107583.5|24
1721305340000|2024-07-18 12:22:20|107634.7|107584.7|107629.3|107579.3|107635.1|107585.1|107629|107579|29
1721305350000|2024-07-18 12:22:30|107629.8|107579.8|107629.7|107579.7|107631.7|107581.7|107629.3|107579.3|19
1721305360000|2024-07-18 12:22:40|107629.8|107579.8|107632.2|107582.2|107634.3|107584.3|107629.8|107579.8|34
1721305370000|2024-07-18 12:22:50|107632.3|107582.3|107599.6|107549.6|107632.3|107582.3|107599.5|107549.5|52
1721305380000|2024-07-18 12:23:00|107600.3|107550.3|107594.1|107544.1|107600.3|107550.3|107593|107543|45
1721305390000|2024-07-18 12:23:10|107593.8|107543.8|107582.5|107557.5|107593.8|107557.5|107580.6|107534.7|52
1721305400000|2024-07-18 12:23:20|107584.2|107559.2|107603|107553|107607.4|107567.7|107584.2|107552.9|43
1721305410000|2024-07-18 12:23:30|107603.1|107553.1|107610.5|107560.5|107611.1|107561.1|107602.5|107552.5|41
1721305420000|2024-07-18 12:23:40|107610.3|107560.3|107621.6|107571.6|107625.6|107575.6|107609.8|107559.8|39
1721305430000|2024-07-18 12:23:50|107621.7|107571.7|107613.7|107588.7|107622.5|107589.3|107613.2|107570.8|29
1721305440000|2024-07-18 12:24:00|107613.3|107588.3|107618.3|107593.3|107618.7|107593.7|107605.9|107580.9|39
1721305450000|2024-07-18 12:24:10|107618.1|107593.1|107616.1|107591.1|107618.1|107593.1|107615.9|107590.9|18
1721305460000|2024-07-18 12:24:20|107615.7|107590.7|107603|107578|107615.7|107590.7|107599|107574|32
1721305470000|2024-07-18 12:24:30|107602.9|107577.9|107602|107577|107605.3|107580.3|107600.6|107575.6|26
1721305480000|2024-07-18 12:24:40|107602.1|107577.1|107603.3|107578.3|107603.5|107578.5|107598.8|107573.8|17
1721305490000|2024-07-18 12:24:50|107602.9|107577.9|107602.4|107577.4|107612.7|107587.7|107601.5|107576.5|42
1721305500000|2024-07-18 12:25:00|107602.3|107577.3|107598.3|107573.3|107604.4|107579.4|107597.4|107572.4|34
1721305510000|2024-07-18 12:25:10|107598|107573|107595.3|107570.3|107598.4|107573.4|107595.3|107570.3|22
1721305520000|2024-07-18 12:25:20|107595.1|107570.1|107596|107571|107596.6|107571.6|107594.2|107569.2|19
1721305530000|2024-07-18 12:25:30|107596.3|107571.3|107579.1|107554.1|107606.1|107581.1|107579.1|107554.1|38
1721305540000|2024-07-18 12:25:40|107579|107554|107600.5|107550.5|107601.1|107554|107578.4|107539.5|41
1721305550000|2024-07-18 12:25:50|107599.9|107549.9|107603.7|107553.7|107604.8|107554.8|107597.7|107547.7|44
1721305560000|2024-07-18 12:26:00|107603.4|107553.4|107605.7|107555.7|107608.2|107558.2|107602.8|107552.8|29
1721305570000|2024-07-18 12:26:10|107605.9|107555.9|107603.4|107553.4|107605.9|107555.9|107603.4|107553.4|18
1721305580000|2024-07-18 12:26:20|107602.5|107552.5|107613.4|107563.4|107613.4|107563.4|107601.2|107551.2|35
1721305590000|2024-07-18 12:26:30|107614.9|107564.9|107612.4|107562.4|107617.7|107567.7|107611.6|107561.6|40
1721305600000|2024-07-18 12:26:40|107612|107562|107606|107556|107612|107562|107606|107556|13
1721305610000|2024-07-18 12:26:50|107605.8|107555.8|107613.8|107563.8|107614.2|107564.2|107605.4|107555.4|32
1721305620000|2024-07-18 12:27:00|107612.9|107562.9|107590.4|107565.4|107624|107574|107590.4|107562.9|33
1721305630000|2024-07-18 12:27:10|107612.9|107562.9|107631.9|107581.9|107632.8|107582.8|107612.9|107562.9|25
1721305640000|2024-07-18 12:27:20|107631.7|107581.7|107616.1|107566.1|107631.7|107581.7|107612.3|107562.3|26
1721305650000|2024-07-18 12:27:30|107616.7|107566.7|107622.4|107572.4|107625.5|107575.5|107616.7|107566.7|20
1721305660000|2024-07-18 12:27:40|107622.1|107572.1|107624.5|107574.5|107624.8|107574.8|107622.1|107572.1|16
1721305670000|2024-07-18 12:27:50|107624.8|107574.8|107618.3|107568.3|107625.9|107575.9|107618.3|107568.3|28
1721305680000|2024-07-18 12:28:00|107614.3|107564.3|107613.1|107563.1|107614.3|107564.3|107612.3|107562.3|9
1721305690000|2024-07-18 12:28:10|107613.2|107563.2|107614.6|107564.6|107614.6|107564.6|107613.1|107563.1|8
1721305700000|2024-07-18 12:28:20|107614.7|107564.7|107615.1|107565.1|107615.2|107565.2|107614.4|107564.4|9
1721305710000|2024-07-18 12:28:30|107615.2|107565.2|107633.7|107583.7|107634.4|107584.4|107615.2|107565.2|23
1721305720000|2024-07-18 12:28:40|107634.1|107584.1|107631|107581|107638.3|107588.3|107631|107581|19
1721305730000|2024-07-18 12:28:50|107631.8|107581.8|107634.1|107584.1|107634.5|107584.5|107628.3|107578.3|31
1721305740000|2024-07-18 12:29:00|107632.3|107582.3|107645.1|107595.1|107647.2|107597.2|107632.3|107582.3|36
1721305750000|2024-07-18 12:29:10|107645.3|107595.3|107648.8|107598.8|107667.4|107617.4|107645.3|107595.3|74
1721305760000|2024-07-18 12:29:20|107647.3|107597.3|107646.4|107596.4|107650|107600|107642.9|107592.9|57
1721305770000|2024-07-18 12:29:30|107646.3|107596.3|107643.5|107593.5|107648.3|107598.3|107640.2|107590.2|56
1721305780000|2024-07-18 12:29:40|107639.2|107589.2|107642.1|107516.2|107685.5|107609.3|107606.6|107449|51
1721305790000|2024-07-18 12:29:50|107663.3|107463.3|107621.9|107421.9|107719.6|107519.6|107606.5|107406.5|34
1721305800000|2024-07-18 12:30:00|107294.2|107094.2|107423.1|107223.1|107449.1|107249.1|107294.2|107094.2|22
1721305810000|2024-07-18 12:30:10|107443.2|107243.2|107649.6|107449.6|107661.8|107461.8|107409.4|107209.4|56
1721305820000|2024-07-18 12:30:20|107649.8|107449.8|107632.2|107432.2|107656.1|107456.1|107632.2|107432.2|49
1721305830000|2024-07-18 12:30:30|107630|107430|107585.7|107458.8|107650.9|107494.9|107534.7|107427.4|64
1721305840000|2024-07-18 12:30:40|107585.1|107496.9|107561.5|107511.5|107585.1|107529.2|107539.1|107489.1|49
1721305850000|2024-07-18 12:30:50|107560.2|107510.2|107553.9|107503.9|107564|107514|107538|107488|44
1721305860000|2024-07-18 12:31:00|107554.6|107504.6|107567.5|107517.5|107568|107518|107552.5|107502.5|42
1721305870000|2024-07-18 12:31:10|107567.4|107517.4|107567.5|107517.5|107575.5|107525.5|107565.3|107515.3|42
1721305880000|2024-07-18 12:31:20|107567.2|107517.2|107564.8|107514.8|107568.8|107518.8|107554.6|107504.6|44
1721305890000|2024-07-18 12:31:30|107564.4|107514.4|107584.2|107534.2|107584.2|107534.2|107558.8|107508.8|35
1721305900000|2024-07-18 12:31:40|107585.2|107535.2|107580.8|107530.8|107597|107547|107576.1|107526.1|43
1721305910000|2024-07-18 12:31:50|107580.9|107530.9|107580.5|107530.5|107583.3|107533.3|107575.4|107525.4|40
1721305920000|2024-07-18 12:32:00|107580.6|107530.6|107581.1|107531.1|107585.2|107535.2|107570.7|107520.7|43
1721305930000|2024-07-18 12:32:10|107580.4|107530.4|107567.8|107517.8|107580.4|107530.4|107567.8|107517.8|42
1721305940000|2024-07-18 12:32:20|107567.1|107517.1|107574.9|107524.9|107580.1|107530.1|107565.2|107515.2|68
1721305950000|2024-07-18 12:32:30|107575|107525|107582.3|107532.3|107582.3|107532.3|107574|107524|43
1721305960000|2024-07-18 12:32:40|107582.8|107532.8|107582.8|107532.8|107588.9|107538.9|107579|107529|50
1721305970000|2024-07-18 12:32:50|107580.9|107530.9|107586.9|107536.9|107589.4|107539.4|107580.9|107530.9|65
1721305980000|2024-07-18 12:33:00|107586.8|107536.8|107594.2|107544.2|107595|107545|107579.6|107529.6|70
1721305990000|2024-07-18 12:33:10|107590.2|107540.2|107587.8|107537.8|107595.2|107545.2|107582.6|107532.6|65
1721306000000|2024-07-18 12:33:20|107587.2|107537.2|107590.1|107540.1|107595|107545|107585|107535|57
1721306010000|2024-07-18 12:33:30|107589.8|107539.8|107595.5|107545.5|107602.5|107552.5|107589.8|107539.8|49
1721306020000|2024-07-18 12:33:40|107597.2|107547.2|107604.2|107554.2|107607|107557|107589|107539|50
1721306030000|2024-07-18 12:33:50|107604.3|107554.3|107606|107556|107617.2|107567.2|107599.1|107549.1|57
1721306040000|2024-07-18 12:34:00|107606.4|107556.4|107611.1|107561.1|107615.6|107565.6|107597.6|107547.6|59
1721306050000|2024-07-18 12:34:10|107609.9|107559.9|107621|107571|107624.6|107574.6|107609.4|107559.4|53
1721306060000|2024-07-18 12:34:20|107620.8|107570.8|107615.6|107565.6|107624.5|107574.5|107611.4|107561.4|56
1721306070000|2024-07-18 12:34:30|107616|107566|107606.8|107556.8|107616|107566|107606.7|107556.7|40
1721306080000|2024-07-18 12:34:40|107607.3|107557.3|107585.3|107535.3|107609.7|107559.7|107585.3|107535.3|58
1721306090000|2024-07-18 12:34:50|107585.9|107535.9|107585.9|107535.9|107591.6|107541.6|107585.2|107535.2|50
1721306100000|2024-07-18 12:35:00|107586.1|107536.1|107603.1|107553.1|107606.1|107556.1|107586.1|107536.1|53
1721306110000|2024-07-18 12:35:10|107603.2|107553.2|107592.3|107542.3|107604.3|107554.3|107591.3|107541.3|48
1721306120000|2024-07-18 12:35:20|107591.4|107541.4|107601.9|107551.9|107601.9|107551.9|107589.5|107539.5|39
1721306130000|2024-07-18 12:35:30|107601.2|107551.2|107596.8|107546.8|107601.2|107551.2|107588.7|107538.7|44
1721306140000|2024-07-18 12:35:40|107597.4|107547.4|107588.7|107538.7|107597.9|107547.9|107588.4|107538.4|39
1721306150000|2024-07-18 12:35:50|107588.6|107538.6|107607.8|107557.8|107607.8|107557.8|107586.8|107536.8|41
1721306160000|2024-07-18 12:36:00|107607|107557|107609.1|107559.1|107618.3|107568.3|107605.5|107555.5|52
1721306170000|2024-07-18 12:36:10|107608.5|107558.5|107600.3|107550.3|107608.5|107558.5|107599.3|107549.3|53
1721306180000|2024-07-18 12:36:20|107600.2|107550.2|107606.3|107556.3|107611.1|107561.1|107600.2|107550.2|38
1721306190000|2024-07-18 12:36:30|107607|107557|107600.8|107550.8|107607.7|107557.7|107600.3|107550.3|44
1721306200000|2024-07-18 12:36:40|107601|107551|107600.1|107550.1|107601.8|107551.8|107599.7|107549.7|34
1721306210000|2024-07-18 12:36:50|107599.9|107549.9|107604.1|107554.1|107605.3|107555.3|107596|107546|51
1721306220000|2024-07-18 12:37:00|107603.8|107553.8|107602.7|107552.7|107606.7|107556.7|107600.4|107550.4|42
1721306230000|2024-07-18 12:37:10|107602.8|107552.8|107614|107564|107617.6|107567.6|107599.8|107549.8|41
1721306240000|2024-07-18 12:37:20|107610.9|107560.9|107600.8|107550.8|107610.9|107560.9|107600.5|107550.5|31
1721306250000|2024-07-18 12:37:30|107600.9|107550.9|107600.5|107550.5|107605.8|107555.8|107600.2|107550.2|35
1721306260000|2024-07-18 12:37:40|107600.6|107550.6|107600.2|107550.2|107600.8|107550.8|107598.2|107548.2|32
1721306270000|2024-07-18 12:37:50|107600.5|107550.5|107598.4|107548.4|107601.4|107551.4|107597.4|107547.4|43
1721306280000|2024-07-18 12:38:00|107598.5|107548.5|107594.2|107544.2|107598.5|107548.5|107592.9|107542.9|64
1721306290000|2024-07-18 12:38:10|107595.2|107545.2|107595.7|107545.7|107601.5|107551.5|107594.1|107544.1|43
1721306300000|2024-07-18 12:38:20|107597.1|107547.1|107592.6|107542.6|107597.1|107547.1|107592.6|107542.6|39
1721306310000|2024-07-18 12:38:30|107592.7|107542.7|107596.7|107546.7|107598.2|107548.2|107591.6|107541.6|45
1721306320000|2024-07-18 12:38:40|107596.9|107546.9|107590.9|107540.9|107598.1|107548.1|107590.3|107540.3|26
1721306330000|2024-07-18 12:38:50|107591.1|107541.1|107599.2|107549.2|107599.5|107549.5|107591.1|107541.1|30
1721306340000|2024-07-18 12:39:00|107599.1|107549.1|107591.5|107541.5|107599.7|107549.7|107591.5|107541.5|38
1721306350000|2024-07-18 12:39:10|107577.2|107527.2|107574.1|107524.1|107579.7|107529.7|107567.9|107517.9|47
1721306360000|2024-07-18 12:39:20|107574.2|107524.2|107581.2|107531.2|107582.3|107532.3|107574.1|107524.1|31
1721306370000|2024-07-18 12:39:30|107581|107531|107576.1|107526.1|107582|107532|107575.2|107525.2|32
1721306380000|2024-07-18 12:39:40|107576.3|107526.3|107571.1|107521.1|107576.3|107526.3|107568.3|107518.3|33
1721306390000|2024-07-18 12:39:50|107571.2|107521.2|107574.1|107524.1|107575.6|107525.6|107571|107521|25
1721306400000|2024-07-18 12:40:00|107574.2|107524.2|107572.5|107522.5|107575.1|107525.1|107571.9|107521.9|21
1721306410000|2024-07-18 12:40:10|107573|107523|107581.8|107531.8|107582|107532|107573|107523|33
1721306420000|2024-07-18 12:40:20|107581.5|107531.5|107577.8|107527.8|107581.5|107531.5|107575.8|107525.8|35
1721306430000|2024-07-18 12:40:30|107577.7|107527.7|107581.5|107531.5|107582.2|107532.2|107577.5|107527.5|21
1721306440000|2024-07-18 12:40:40|107581.3|107531.3|107584.4|107534.4|107589.4|107539.4|107580.8|107530.8|28
1721306450000|2024-07-18 12:40:50|107584.6|107534.6|107581.4|107531.4|107587.1|107537.1|107581.4|107531.4|31
1721306460000|2024-07-18 12:41:00|107580.8|107530.8|107590.2|107540.2|107590.9|107540.9|107580.6|107530.6|30
1721306470000|2024-07-18 12:41:10|107590.3|107540.3|107593.2|107543.2|107595.3|107545.3|107589.3|107539.3|39
1721306480000|2024-07-18 12:41:20|107593.1|107543.1|107595.1|107545.1|107595.1|107545.1|107591.4|107541.4|19
1721306490000|2024-07-18 12:41:30|107595|107545|107590.8|107540.8|107595.4|107545.4|107588.9|107538.9|29
1721306500000|2024-07-18 12:41:40|107591.4|107541.4|107592.2|107542.2|107592.8|107542.8|107591.3|107541.3|16
1721306510000|2024-07-18 12:41:50|107592.3|107542.3|107592.2|107542.2|107592.8|107542.8|107590.6|107540.6|23
1721306520000|2024-07-18 12:42:00|107592.4|107542.4|107609.2|107559.2|107609.2|107559.2|107592.3|107542.3|35
1721306530000|2024-07-18 12:42:10|107610.5|107560.5|107606.1|107556.1|107612.5|107562.5|107605.7|107555.7|28
1721306540000|2024-07-18 12:42:20|107606.3|107556.3|107621.6|107571.6|107622|107572|107606.1|107556.1|37
1721306550000|2024-07-18 12:42:30|107622|107572|107634|107584|107634.1|107584.1|107618.3|107568.3|36
1721306560000|2024-07-18 12:42:40|107635.1|107585.1|107620.3|107595.3|107635.2|107597|107614.9|107584.1|38
1721306570000|2024-07-18 12:42:50|107620.4|107595.4|107637.6|107612.6|107638.8|107613.8|107620.4|107595.4|37
1721306580000|2024-07-18 12:43:00|107637.3|107612.3|107638.2|107613.2|107638.6|107613.6|107637.1|107612.1|15
1721306590000|2024-07-18 12:43:10|107638.1|107613.1|107637.6|107612.6|107638.8|107613.8|107636.1|107611.1|24
1721306600000|2024-07-18 12:43:20|107637.7|107612.7|107649.2|107624.2|107649.7|107624.7|107637.7|107612.7|31
1721306610000|2024-07-18 12:43:30|107649.7|107624.7|107647.7|107622.7|107651.9|107626.9|107645.5|107620.5|35
1721306620000|2024-07-18 12:43:40|107647.9|107622.9|107637.1|107612.1|107651.4|107626.4|107637.1|107612.1|39
1721306630000|2024-07-18 12:43:50|107637.2|107612.2|107635.3|107610.3|107638.1|107613.1|107635|107610|27
1721306640000|2024-07-18 12:44:00|107634.6|107609.6|107634.2|107609.2|107636.7|107611.7|107629.4|107604.4|52
1721306650000|2024-07-18 12:44:10|107633.7|107608.7|107639.1|107614.1|107643.8|107618.8|107633.7|107608.7|33
1721306660000|2024-07-18 12:44:20|107639.5|107614.5|107653.6|107628.6|107664.4|107639.4|107639.4|107614.4|42
1721306670000|2024-07-18 12:44:30|107654|107629|107646.3|107621.3|107654|107629|107646.1|107621.1|31
1721306680000|2024-07-18 12:44:40|107646.6|107621.6|107652|107627|107652.3|107627.3|107644.9|107619.9|38
1721306690000|2024-07-18 12:44:50|107651.9|107626.9|107657.3|107632.3|107657.8|107632.8|107651|107626|38
1721306700000|2024-07-18 12:45:00|107657.4|107632.4|107651.1|107626.1|107658.5|107633.5|107650.4|107625.4|43
1721306710000|2024-07-18 12:45:10|107651.6|107626.6|107657|107632|107671.1|107646.1|107651.6|107626.6|39
1721306720000|2024-07-18 12:45:20|107657.4|107632.4|107659.8|107634.8|107661.4|107636.4|107656.9|107631.9|35
1721306730000|2024-07-18 12:45:30|107659.4|107634.4|107664.2|107639.2|107664.2|107639.2|107657.9|107632.9|33
1721306740000|2024-07-18 12:45:40|107667|107642|107667.2|107642.2|107671.4|107646.4|107665.3|107640.3|37
1721306750000|2024-07-18 12:45:50|107666.9|107641.9|107672.4|107647.4|107672.6|107647.6|107666.5|107641.5|33
1721306760000|2024-07-18 12:46:00|107672.6|107647.6|107680|107655|107681.6|107656.6|107672.5|107647.5|43
1721306770000|2024-07-18 12:46:10|107679|107654|107703.2|107678.2|107703.2|107678.2|107675.3|107650.3|41
1721306780000|2024-07-18 12:46:20|107704.7|107679.7|107695.8|107670.8|107704.7|107679.7|107695|107670|40
1721306790000|2024-07-18 12:46:30|107695.7|107670.7|107724.5|107699.5|107725.2|107700.2|107695.1|107670.1|60
1721306800000|2024-07-18 12:46:40|107724.4|107699.4|107728.6|107703.6|107728.6|107703.6|107720.5|107695.5|49
1721306810000|2024-07-18 12:46:50|107729.1|107704.1|107725.1|107700.1|107731.8|107706.8|107723.7|107698.7|51
1721306820000|2024-07-18 12:47:00|107725.3|107700.3|107727.6|107702.6|107729.5|107704.5|107724.5|107699.5|41
1721306830000|2024-07-18 12:47:10|107727.8|107702.8|107723.9|107698.9|107733.3|107708.3|107720.5|107695.5|50
1721306840000|2024-07-18 12:47:20|107723.6|107698.6|107708.5|107683.5|107723.6|107698.6|107707.5|107682.5|50
1721306850000|2024-07-18 12:47:30|107708.2|107683.2|107700|107675|107709.4|107684.4|107699.2|107674.2|47
1721306860000|2024-07-18 12:47:40|107699.9|107674.9|107713.4|107688.4|107713.4|107688.4|107699.7|107674.7|32
1721306870000|2024-07-18 12:47:50|107713.5|107688.5|107714.6|107689.6|107717.9|107692.9|107712.4|107687.4|38
1721306880000|2024-07-18 12:48:00|107714.9|107689.9|107711.2|107686.2|107717.6|107692.6|107708.3|107683.3|50
1721306890000|2024-07-18 12:48:10|107711|107686|107707.6|107682.6|107711.5|107686.5|107705.6|107680.6|41
1721306900000|2024-07-18 12:48:20|107707.5|107682.5|107736|107711|107736|107711|107707.4|107682.4|44
1721306910000|2024-07-18 12:48:30|107736.7|107711.7|107736.6|107711.6|107739|107714|107736.1|107711.1|33
1721306920000|2024-07-18 12:48:40|107736.4|107711.4|107730.7|107705.7|107744|107719|107729.8|107704.8|43
1721306930000|2024-07-18 12:48:50|107730.6|107705.6|107723.9|107698.9|107731.5|107706.5|107723.6|107698.6|37
1721306940000|2024-07-18 12:49:00|107723.7|107698.7|107717.7|107692.7|107724|107699|107710|107685|51
1721306950000|2024-07-18 12:49:10|107717.8|107692.8|107708.4|107683.4|107718.9|107693.9|107708.4|107683.4|39
1721306960000|2024-07-18 12:49:20|107708.7|107683.7|107718.8|107693.8|107723.9|107698.9|107708.3|107683.3|60
1721306970000|2024-07-18 12:49:30|107719.4|107694.4|107728.1|107703.1|107728.4|107703.4|107716.9|107691.9|41
1721306980000|2024-07-18 12:49:40|107727.9|107702.9|107718.7|107693.7|107736.2|107711.2|107718.7|107693.7|50
1721306990000|2024-07-18 12:49:50|107718.9|107693.9|107720.4|107695.4|107721|107696|107715.7|107690.7|30
1721307000000|2024-07-18 12:50:00|107719.7|107694.7|107712|107687|107723.9|107698.9|107712|107687|43
1721307010000|2024-07-18 12:50:10|107713.1|107688.1|107715.3|107690.3|107721.4|107696.4|107712.7|107687.7|38
1721307020000|2024-07-18 12:50:20|107714.8|107689.8|107723.1|107698.1|107723.1|107698.1|107706.5|107681.5|60
1721307030000|2024-07-18 12:50:30|107723.4|107698.4|107736.9|107711.9|107736.9|107711.9|107716|107691|45
1721307040000|2024-07-18 12:50:40|107737.1|107712.1|107744.1|107719.1|107747|107722|107734.6|107709.6|41
1721307050000|2024-07-18 12:50:50|107744.2|107719.2|107745.2|107720.2|107746.5|107721.5|107742.9|107717.9|29
1721307060000|2024-07-18 12:51:00|107744.5|107719.5|107754.7|107729.7|107754.7|107729.7|107744.5|107719.5|31
1721307070000|2024-07-18 12:51:10|107754.6|107729.6|107758.1|107733.1|107763.6|107738.6|107754.5|107729.5|43
1721307080000|2024-07-18 12:51:20|107757|107732|107755|107730|107759.1|107734.1|107755|107730|37
1721307090000|2024-07-18 12:51:30|107755.5|107730.5|107735.5|107710.5|107755.9|107730.9|107735.4|107710.4|40
1721307100000|2024-07-18 12:51:40|107734.8|107709.8|107729|107704|107736.1|107711.1|107717.5|107692.5|35
1721307110000|2024-07-18 12:51:50|107731.5|107706.5|107732.7|107707.7|107741.7|107716.7|107730.1|107705.1|52
1721307120000|2024-07-18 12:52:00|107733|107708|107732.2|107707.2|107738.3|107713.3|107731.3|107706.3|46
1721307130000|2024-07-18 12:52:10|107732.6|107707.6|107740.6|107715.6|107740.6|107715.6|107727.1|107702.1|56
1721307140000|2024-07-18 12:52:20|107740.9|107715.9|107736.6|107711.6|107740.9|107715.9|107732|107707|47
1721307150000|2024-07-18 12:52:30|107735.5|107710.5|107724.7|107699.7|107736.8|107711.8|107724.7|107699.7|42
1721307160000|2024-07-18 12:52:40|107724.8|107699.8|107716.6|107691.6|107725.8|107700.8|107708|107683|49
1721307170000|2024-07-18 12:52:50|107718.3|107693.3|107726|107701|107726.3|107701.3|107718.3|107693.3|38
1721307180000|2024-07-18 12:53:00|107726.2|107701.2|107722.4|107697.4|107727.5|107702.5|107722.4|107697.4|41
1721307190000|2024-07-18 12:53:10|107722.2|107697.2|107719.3|107694.3|107725.6|107700.6|107719.2|107694.2|30
1721307200000|2024-07-18 12:53:20|107719.1|107694.1|107719.1|107694.1|107719.1|107694.1|107715.9|107690.9|39
1721307210000|2024-07-18 12:53:30|107719.5|107694.5|107703.1|107678.1|107722.1|107697.1|107702.9|107677.9|46
1721307220000|2024-07-18 12:53:40|107703.4|107678.4|107705.2|107680.2|107707.6|107682.6|107702.2|107677.2|31
1721307230000|2024-07-18 12:53:50|107705.3|107680.3|107716.2|107691.2|107719.6|107694.6|107705.3|107680.3|42
1721307240000|2024-07-18 12:54:00|107716|107691|107721.2|107696.2|107722.6|107697.6|107716|107691|28
1721307250000|2024-07-18 12:54:10|107721.4|107696.4|107728.3|107703.3|107728.3|107703.3|107716.9|107691.9|34
1721307260000|2024-07-18 12:54:20|107728.9|107703.9|107731.5|107706.5|107738.7|107713.7|107728.2|107703.2|36
1721307270000|2024-07-18 12:54:30|107731.4|107706.4|107741.7|107716.7|107743.2|107718.2|107731.1|107706.1|37
1721307280000|2024-07-18 12:54:40|107741.4|107716.4|107736.7|107711.7|107742.1|107717.1|107734.5|107709.5|29
1721307290000|2024-07-18 12:54:50|107736.5|107711.5|107749.9|107724.9|107749.9|107724.9|107735.9|107710.9|38
1721307300000|2024-07-18 12:55:00|107749.5|107724.5|107759.1|107734.1|107765.2|107740.2|107749.5|107724.5|44
1721307310000|2024-07-18 12:55:10|107758.9|107733.9|107750.9|107725.9|107760.9|107735.9|107745.6|107720.6|43
1721307320000|2024-07-18 12:55:20|107750.8|107725.8|107751.5|107726.5|107761.4|107736.4|107749.5|107724.5|49
1721307330000|2024-07-18 12:55:30|107751.1|107726.1|107716.5|107691.5|107751.1|107726.1|107715.4|107690.4|34
1721307340000|2024-07-18 12:55:40|107716.6|107691.6|107710.8|107685.8|107716.6|107691.6|107704.3|107679.3|51
1721307350000|2024-07-18 12:55:50|107710.6|107685.6|107709.4|107684.4|107721.2|107696.2|107709.3|107684.3|54
1721307360000|2024-07-18 12:56:00|107711|107686|107701.3|107676.3|107711|107686|107695.5|107670.5|44
1721307370000|2024-07-18 12:56:10|107701|107676|107708.8|107683.8|107711|107686|107701|107676|33
1721307380000|2024-07-18 12:56:20|107708|107683|107706.1|107681.1|107710.9|107685.9|107706.1|107681.1|36
1721307390000|2024-07-18 12:56:30|107705.9|107680.9|107712.3|107687.3|107714.3|107689.3|107703.9|107678.9|38
1721307400000|2024-07-18 12:56:40|107711.8|107686.8|107713|107688|107713|107688|107711.4|107686.4|24
1721307410000|2024-07-18 12:56:50|107712.9|107687.9|107704.5|107679.5|107719.4|107694.4|107700.5|107675.5|52
1721307420000|2024-07-18 12:57:00|107704.1|107679.1|107695.7|107670.7|107704.1|107679.1|107695.1|107670.1|47
1721307430000|2024-07-18 12:57:10|107695.8|107670.8|107703.1|107678.1|107705.1|107680.1|107693.7|107668.7|44
1721307440000|2024-07-18 12:57:20|107701.7|107676.7|107705|107680|107707.1|107682.1|107697.3|107672.3|46
1721307450000|2024-07-18 12:57:30|107705.4|107680.4|107709.5|107684.5|107709.5|107684.5|107701.2|107676.2|33
1721307460000|2024-07-18 12:57:40|107709.7|107684.7|107707.7|107682.7|107716.4|107691.4|107707.7|107682.7|41
1721307470000|2024-07-18 12:57:50|107707.5|107682.5|107707.8|107682.8|107708.1|107683.1|107705|107680|30
1721307480000|2024-07-18 12:58:00|107705.2|107680.2|107700.3|107675.3|107706.2|107681.2|107700.1|107675.1|32
1721307490000|2024-07-18 12:58:10|107700|107675|107697.7|107672.7|107700|107675|107697.4|107672.4|35
1721307500000|2024-07-18 12:58:20|107698.2|107673.2|107685.4|107660.4|107700.5|107675.5|107682.6|107657.6|41
1721307510000|2024-07-18 12:58:30|107685.3|107660.3|107673|107648|107689.9|107664.9|107669.3|107644.3|46
1721307520000|2024-07-18 12:58:40|107671.2|107646.2|107667.6|107642.6|107671.9|107646.9|107664.9|107639.9|42
1721307530000|2024-07-18 12:58:50|107668.8|107643.8|107663.2|107638.2|107669.2|107644.2|107662.9|107637.9|33
1721307540000|2024-07-18 12:59:00|107663.4|107638.4|107651.9|107626.9|107663.4|107638.4|107648.9|107623.9|52
1721307550000|2024-07-18 12:59:10|107651.6|107626.6|107635.6|107610.6|107652.4|107627.4|107634.8|107609.8|50
1721307560000|2024-07-18 12:59:20|107635.7|107610.7|107631.4|107606.4|107637.4|107612.4|107630.6|107605.6|48
1721307570000|2024-07-18 12:59:30|107631|107606|107651.9|107626.9|107655.5|107630.5|107631|107606|56
1721307580000|2024-07-18 12:59:40|107652|107627|107638.3|107613.3|107652.1|107627.1|107636.3|107611.3|48
1721307590000|2024-07-18 12:59:50|107638.6|107613.6|107635.2|107610.2|107640.9|107615.9|107634.5|107609.5|46
1721307600000|2024-07-18 13:00:00|107634.3|107609.3|107634.8|107609.8|107638.5|107613.5|107618.2|107593.2|62
1721307610000|2024-07-18 13:00:10|107635.5|107610.5|107629.8|107604.8|107638.2|107613.2|107627.2|107602.2|54
1721307620000|2024-07-18 13:00:20|107628.5|107603.5|107629.9|107604.9|107634.6|107609.6|107627.8|107602.8|39
1721307630000|2024-07-18 13:00:30|107629.3|107604.3|107623.8|107598.8|107635.7|107610.7|107623.5|107598.5|40
1721307640000|2024-07-18 13:00:40|107622.8|107597.8|107616.9|107591.9|107622.8|107597.8|107611|107586|47
1721307650000|2024-07-18 13:00:50|107616.8|107591.8|107613.2|107588.2|107625.1|107600.1|107612.6|107587.6|54
1721307660000|2024-07-18 13:01:00|107613.4|107588.4|107621|107596|107625.6|107600.6|107613.4|107588.4|47
1721307670000|2024-07-18 13:01:10|107621.3|107596.3|107613.6|107588.6|107625.3|107600.3|107612.2|107587.2|52
1721307680000|2024-07-18 13:01:20|107613.3|107588.3|107609.2|107584.2|107613.4|107588.4|107604.2|107579.2|49
1721307690000|2024-07-18 13:01:30|107609.1|107584.1|107587.7|107562.7|107609.1|107584.1|107586.6|107558.3|48
1721307700000|2024-07-18 13:01:40|107587.3|107562.3|107586.6|107561.6|107590.5|107565.5|107585.4|107560.4|32
1721307710000|2024-07-18 13:01:50|107586.9|107561.9|107588.4|107563.4|107589.3|107564.3|107586.9|107561.9|27
1721307720000|2024-07-18 13:02:00|107588|107563|107574.5|107549.5|107588|107563|107572.4|107547.4|37
1721307730000|2024-07-18 13:02:10|107574.4|107549.4|107572.1|107547.1|107577.5|107552.5|107570.8|107545.8|46
1721307740000|2024-07-18 13:02:20|107572|107547|107580.1|107555.1|107581.2|107556.2|107570.2|107545.2|36
1721307750000|2024-07-18 13:02:30|107579.9|107554.9|107571.2|107546.2|107581.4|107556.4|107571.2|107546.2|33
1721307760000|2024-07-18 13:02:40|107571.6|107546.6|107585.9|107560.9|107587.5|107562.5|107571.6|107546.6|37
1721307770000|2024-07-18 13:02:50|107585.8|107560.8|107572.6|107547.6|107585.8|107560.8|107572.5|107547.5|51
1721307780000|2024-07-18 13:03:00|107573.6|107548.6|107574.3|107549.3|107578.7|107553.7|107573|107548|41
1721307790000|2024-07-18 13:03:10|107574.2|107549.2|107556|107531|107574.2|107549.2|107552.3|107527.3|47
1721307800000|2024-07-18 13:03:20|107556.2|107531.2|107552.8|107527.8|107556.8|107531.8|107552.8|107527.8|44
1721307810000|2024-07-18 13:03:30|107552.4|107527.4|107546.9|107521.9|107552.4|107527.4|107539|107514|58
1721307820000|2024-07-18 13:03:40|107546.3|107521.3|107556|107531|107558.7|107533.7|107545.6|107520.6|47
1721307830000|2024-07-18 13:03:50|107556.5|107531.5|107553.6|107528.6|107562.3|107537.3|107553.2|107528.2|47
1721307840000|2024-07-18 13:04:00|107553.2|107528.2|107561.5|107536.5|107565.5|107540.5|107553.1|107528.1|42
1721307850000|2024-07-18 13:04:10|107561.3|107536.3|107546|107521|107561.5|107536.5|107539.1|107514.1|45
1721307860000|2024-07-18 13:04:20|107546.8|107521.8|107545.5|107520.5|107554.4|107529.4|107544.9|107519.9|31
1721307870000|2024-07-18 13:04:30|107546.2|107521.2|107558.6|107533.6|107558.7|107533.7|107544.6|107519.6|48
1721307880000|2024-07-18 13:04:40|107558.2|107533.2|107550|107525|107558.5|107533.5|107547.8|107522.8|50
1721307890000|2024-07-18 13:04:50|107550.5|107525.5|107579.9|107554.9|107585.4|107560.4|107550.5|107525.5|60
1721307900000|2024-07-18 13:05:00|107579|107554|107546.3|107521.3|107581.4|107556.4|107541.1|107499.9|55
1721307910000|2024-07-18 13:05:10|107546.5|107521.5|107555.8|107530.8|107555.9|107530.9|107546.4|107521.4|46
1721307920000|2024-07-18 13:05:20|107556.1|107531.1|107542.6|107517.6|107557.5|107532.5|107539.2|107514.2|50
1721307930000|2024-07-18 13:05:30|107542.5|107517.5|107535.3|107510.3|107544|107519|107530.1|107505.1|51
1721307940000|2024-07-18 13:05:40|107535|107510|107527.8|107502.8|107538.7|107513.7|107526.5|107501.5|39
1721307950000|2024-07-18 13:05:50|107528|107503|107529.9|107504.9|107529.9|107504.9|107509.1|107484.1|48
1721307960000|2024-07-18 13:06:00|107530.1|107505.1|107527.8|107502.8|107532.4|107507.4|107527.8|107502.8|37
1721307970000|2024-07-18 13:06:10|107529|107504|107552.8|107527.8|107552.8|107527.8|107529|107504|45
1721307980000|2024-07-18 13:06:20|107550.8|107525.8|107568.9|107543.9|107568.9|107543.9|107550.8|107525.8|51
1721307990000|2024-07-18 13:06:30|107569.6|107544.6|107580|107555|107580.7|107555.7|107556.8|107531.8|48
1721308000000|2024-07-18 13:06:40|107579.8|107554.8|107569.4|107544.4|107580|107555|107569.4|107544.4|41
1721308010000|2024-07-18 13:06:50|107569|107544|107571.9|107546.9|107572|107547|107562.4|107537.4|37
1721308020000|2024-07-18 13:07:00|107571.7|107546.7|107591.3|107566.3|107591.3|107566.3|107571.7|107546.7|47
1721308030000|2024-07-18 13:07:10|107591.5|107566.5|107581|107556|107591.9|107566.9|107577.7|107552.7|42
1721308040000|2024-07-18 13:07:20|107581.2|107556.2|107580|107555|107589.6|107564.6|107580|107555|47
1721308050000|2024-07-18 13:07:30|107579.7|107554.7|107571|107546|107579.7|107554.7|107567.7|107542.7|41
1721308060000|2024-07-18 13:07:40|107571.2|107546.2|107550.5|107525.5|107571.2|107546.2|107539.6|107514.6|47
1721308070000|2024-07-18 13:07:50|107550.7|107525.7|107550.9|107525.9|107550.9|107525.9|107548.9|107523.9|23
1721308080000|2024-07-18 13:08:00|107551.1|107526.1|107547.7|107522.7|107551.1|107526.1|107543.7|107518.7|39
1721308090000|2024-07-18 13:08:10|107547.6|107522.6|107549.8|107524.8|107552.8|107527.8|107547.6|107522.6|29
1721308100000|2024-07-18 13:08:20|107549.6|107524.6|107547.7|107522.7|107552|107527|107547.5|107522.5|39
1721308110000|2024-07-18 13:08:30|107547.3|107522.3|107544.6|107519.6|107552.2|107527.2|107544.2|107519.2|33
1721308120000|2024-07-18 13:08:40|107544.9|107519.9|107516.2|107491.2|107545.3|107520.3|107516.2|107491.2|50
1721308130000|2024-07-18 13:08:50|107516.5|107491.5|107526.9|107501.9|107529.5|107504.5|107516.5|107491.5|45
1721308140000|2024-07-18 13:09:00|107526.7|107501.7|107511.2|107486.2|107526.7|107501.7|107510.9|107485.9|45
1721308150000|2024-07-18 13:09:10|107510.6|107485.6|107509.8|107484.8|107513.3|107488.3|107500.7|107475.7|50
1721308160000|2024-07-18 13:09:20|107510|107485|107514.7|107489.7|107515|107490|107502.4|107477.4|51
1721308170000|2024-07-18 13:09:30|107514.5|107489.5|107513.9|107488.9|107515|107490|107511|107486|41
1721308180000|2024-07-18 13:09:40|107512.6|107487.6|107519.5|107494.5|107519.9|107494.9|107510|107485|36
1721308190000|2024-07-18 13:09:50|107518.5|107493.5|107522.7|107497.7|107522.7|107497.7|107518.5|107493.5|32
1721308200000|2024-07-18 13:10:00|107523.8|107498.8|107525.8|107500.8|107535.1|107510.1|107523.8|107498.8|39
1721308210000|2024-07-18 13:10:10|107525.6|107500.6|107528.6|107503.6|107528.6|107503.6|107518.6|107493.6|38
1721308220000|2024-07-18 13:10:20|107528.5|107503.5|107549|107524|107554|107529|107528.5|107503.5|50
1721308230000|2024-07-18 13:10:30|107547.1|107522.1|107557.8|107532.8|107559.7|107534.7|107543.6|107518.6|41
1721308240000|2024-07-18 13:10:40|107557.6|107532.6|107556.8|107531.8|107559.8|107534.8|107555.5|107530.5|40
1721308250000|2024-07-18 13:10:50|107556.6|107531.6|107553.6|107528.6|107561.9|107536.9|107553.6|107528.6|37
1721308260000|2024-07-18 13:11:00|107550.2|107525.2|107545.6|107520.6|107554.9|107529.9|107545.4|107520.4|47
1721308270000|2024-07-18 13:11:10|107545.7|107520.7|107543.3|107518.3|107552.8|107527.8|107543.3|107518.3|42
1721308280000|2024-07-18 13:11:20|107543.4|107518.4|107551.6|107526.6|107551.6|107526.6|107543.3|107518.3|38
1721308290000|2024-07-18 13:11:30|107551.3|107526.3|107553.7|107528.7|107555.2|107530.2|107543.9|107518.9|43
1721308300000|2024-07-18 13:11:40|107555.9|107530.9|107542|107517|107555.9|107530.9|107539.9|107514.9|39
1721308310000|2024-07-18 13:11:50|107541.8|107516.8|107540.2|107515.2|107541.8|107516.8|107538.3|107513.3|31
1721308320000|2024-07-18 13:12:00|107540.5|107515.5|107552.2|107527.2|107555.8|107530.8|107540.5|107515.5|35
1721308330000|2024-07-18 13:12:10|107551.8|107526.8|107551.7|107526.7|107567|107542|107550.7|107525.7|43
1721308340000|2024-07-18 13:12:20|107551.9|107526.9|107559.9|107534.9|107564.3|107539.3|107551.2|107526.2|36
1721308350000|2024-07-18 13:12:30|107560.1|107535.1|107559.3|107534.3|107561.1|107536.1|107556.7|107531.7|34
1721308360000|2024-07-18 13:12:40|107558.9|107533.9|107564|107539|107568.7|107543.7|107558.9|107533.9|44
1721308370000|2024-07-18 13:12:50|107563.9|107538.9|107562.7|107537.7|107564.8|107539.8|107560.9|107535.9|34
1721308380000|2024-07-18 13:13:00|107561.9|107536.9|107571.3|107546.3|107572.1|107547.1|107561.9|107536.9|41
1721308390000|2024-07-18 13:13:10|107571.8|107546.8|107573.6|107548.6|107573.6|107548.6|107569.9|107544.9|26
1721308400000|2024-07-18 13:13:20|107573.8|107548.8|107574.5|107549.5|107577.1|107552.1|107572.4|107547.4|40
1721308410000|2024-07-18 13:13:30|107574.7|107549.7|107554.4|107529.4|107574.9|107549.9|107552.9|107527.9|48
1721308420000|2024-07-18 13:13:40|107553.8|107528.8|107548.2|107523.2|107556|107531|107543.5|107518.5|51
1721308430000|2024-07-18 13:13:50|107543.5|107518.5|107545.7|107495.7|107546.3|107521.3|107531.1|107494.5|35
1721308440000|2024-07-18 13:14:00|107547.3|107497.3|107549.2|107499.2|107554.4|107504.4|107547.3|107497.3|44
1721308450000|2024-07-18 13:14:10|107548.9|107498.9|107543.7|107518.7|107556.9|107521.5|107543.4|107495|34
1721308460000|2024-07-18 13:14:20|107544.1|107519.1|107547.1|107522.1|107552.4|107527.4|107544.1|107519.1|33
1721308470000|2024-07-18 13:14:30|107548.1|107523.1|107552.2|107527.2|107552.2|107527.2|107542.5|107517.5|29
1721308480000|2024-07-18 13:14:40|107552.5|107527.5|107547.4|107522.4|107553.8|107528.8|107547.3|107522.3|42
1721308490000|2024-07-18 13:14:50|107547.5|107522.5|107559.4|107509.4|107561.9|107525.7|107543.1|107509.4|36
1721308500000|2024-07-18 13:15:00|107559.6|107509.6|107532.3|107507.3|107559.6|107509.6|107529.7|107504.5|33
1721308510000|2024-07-18 13:15:10|107532.4|107507.4|107529.3|107504.3|107532.4|107507.4|107529.3|107504.3|21
1721308520000|2024-07-18 13:15:20|107529.8|107504.8|107523.8|107498.8|107531.9|107506.9|107523.6|107498.6|41
1721308530000|2024-07-18 13:15:30|107523.5|107498.5|107519.6|107494.6|107523.5|107498.5|107510|107485|46
1721308540000|2024-07-18 13:15:40|107519.4|107494.4|107514.4|107489.4|107520.7|107495.7|107514.2|107489.2|43
1721308550000|2024-07-18 13:15:50|107513.8|107488.8|107501|107476|107513.8|107488.8|107491.9|107466.9|46
1721308560000|2024-07-18 13:16:00|107500.9|107475.9|107506.6|107481.6|107508.3|107483.3|107497.9|107472.9|46
1721308570000|2024-07-18 13:16:10|107505.6|107480.6|107497.8|107472.8|107507.3|107482.3|107497.7|107472.7|34
1721308580000|2024-07-18 13:16:20|107497.5|107472.5|107502.2|107477.2|107502.5|107477.5|107483.2|107458.2|37
1721308590000|2024-07-18 13:16:30|107502.6|107477.6|107492.3|107467.3|107503.9|107478.9|107492.3|107467.3|28
1721308600000|2024-07-18 13:16:40|107492.2|107467.2|107494.5|107469.5|107495|107470|107491|107466|30
1721308610000|2024-07-18 13:16:50|107494.6|107469.6|107497.6|107472.6|107498.7|107473.7|107493.8|107468.8|32
1721308620000|2024-07-18 13:17:00|107499.6|107474.6|107498.1|107473.1|107500.4|107475.4|107496.9|107471.9|35
1721308630000|2024-07-18 13:17:10|107497.9|107472.9|107500.6|107475.6|107500.8|107475.8|107495|107470|31
1721308640000|2024-07-18 13:17:20|107500.4|107475.4|107503|107478|107503|107478|107499.9|107474.9|22
1721308650000|2024-07-18 13:17:30|107503.3|107478.3|107510.3|107485.3|107515.5|107490.5|107503.3|107478.3|31
1721308660000|2024-07-18 13:17:40|107510.2|107485.2|107520.1|107495.1|107525.5|107500.5|107505.8|107480.8|42
1721308670000|2024-07-18 13:17:50|107519.8|107494.8|107521.6|107496.6|107522.3|107497.3|107517.2|107492.2|32
1721308680000|2024-07-18 13:18:00|107521.4|107496.4|107538.8|107513.8|107545.6|107520.6|107521.4|107496.4|48
1721308690000|2024-07-18 13:18:10|107538.3|107513.3|107526.6|107501.6|107538.3|107513.3|107521.6|107496.6|54
1721308700000|2024-07-18 13:18:20|107525.8|107500.8|107532.8|107507.8|107533.4|107508.4|107522.4|107497.4|41
1721308710000|2024-07-18 13:18:30|107530.3|107505.3|107532.9|107507.9|107533|107508|107526.2|107501.2|40
1721308720000|2024-07-18 13:18:40|107532.6|107507.6|107541.4|107516.4|107541.4|107516.4|107532.6|107507.6|42
1721308730000|2024-07-18 13:18:50|107538.3|107513.3|107536.7|107511.7|107541.4|107516.4|107534.1|107509.1|47
1721308740000|2024-07-18 13:19:00|107536.5|107511.5|107545.5|107520.5|107551.8|107526.8|107536.5|107511.5|49
1721308750000|2024-07-18 13:19:10|107545.3|107520.3|107540.7|107515.7|107545.3|107520.3|107540.4|107515.4|35
1721308760000|2024-07-18 13:19:20|107540.6|107515.6|107539.4|107514.4|107541.6|107516.6|107535|107510|37
1721308770000|2024-07-18 13:19:30|107539.1|107514.1|107536.1|107511.1|107541.1|107516.1|107535|107510|39
1721308780000|2024-07-18 13:19:40|107536|107511|107520.5|107495.5|107536|107511|107520.5|107495.5|39
1721308790000|2024-07-18 13:19:50|107522.3|107497.3|107518.6|107493.6|107522.3|107497.3|107518.6|107493.6|28
1721308800000|2024-07-18 13:20:00|107518|107493|107519.4|107494.4|107520.5|107495.5|107508.5|107483.5|41
1721308810000|2024-07-18 13:20:10|107519.1|107494.1|107520|107495|107520|107495|107518.3|107493.3|23
1721308820000|2024-07-18 13:20:20|107519|107494|107505.1|107480.1|107522.2|107497.2|107502.4|107477.4|36
1721308830000|2024-07-18 13:20:30|107505.3|107480.3|107507.2|107482.2|107510.9|107485.9|107502.1|107477.1|49
1721308840000|2024-07-18 13:20:40|107509.9|107484.9|107515.5|107490.5|107518.9|107493.9|107509.9|107484.9|28
1721308850000|2024-07-18 13:20:50|107515.2|107490.2|107515.2|107490.2|107523.2|107498.2|107513.5|107488.5|32
1721308860000|2024-07-18 13:21:00|107514.8|107489.8|107512.7|107487.7|107514.8|107489.8|107509.5|107484.5|40
1721308870000|2024-07-18 13:21:10|107512.9|107487.9|107513.7|107488.7|107515.8|107490.8|107512.9|107487.9|29
1721308880000|2024-07-18 13:21:20|107514|107489|107508.1|107483.1|107514|107489|107503.6|107478.6|39
1721308890000|2024-07-18 13:21:30|107508.3|107483.3|107511.3|107486.3|107517.1|107492.1|107508.3|107483.3|50
1721308900000|2024-07-18 13:21:40|107511.4|107486.4|107523.6|107498.6|107526.6|107501.6|107510|107485|45
1721308910000|2024-07-18 13:21:50|107523.5|107498.5|107521.5|107496.5|107523.8|107498.8|107521.1|107496.1|25
1721308920000|2024-07-18 13:22:00|107521.3|107496.3|107528.3|107503.3|107529.8|107504.8|107520.8|107495.8|36
1721308930000|2024-07-18 13:22:10|107528.1|107503.1|107526|107501|107528.6|107503.6|107524.7|107499.7|24
1721308940000|2024-07-18 13:22:20|107526.3|107501.3|107539.7|107514.7|107542.6|107517.6|107525.8|107500.8|35
1721308950000|2024-07-18 13:22:30|107541|107516|107547.1|107522.1|107549.1|107524.1|107541|107516|28
1721308960000|2024-07-18 13:22:40|107547.6|107522.6|107545.6|107520.6|107548.9|107523.9|107544.7|107519.7|32
1721308970000|2024-07-18 13:22:50|107545.7|107520.7|107550.7|107525.7|107551.1|107526.1|107545.7|107520.7|22
1721308980000|2024-07-18 13:23:00|107550.3|107525.3|107538|107513|107550.3|107525.3|107533.1|107508.1|39
1721308990000|2024-07-18 13:23:10|107537.8|107512.8|107543.7|107518.7|107545.2|107520.2|107537.2|107512.2|39
1721309000000|2024-07-18 13:23:20|107543.5|107518.5|107535|107510|107543.5|107518.5|107534.7|107509.7|36
1721309010000|2024-07-18 13:23:30|107535.6|107510.6|107534.1|107509.1|107535.6|107510.6|107530.5|107505.5|34
1721309020000|2024-07-18 13:23:40|107534.7|107509.7|107540.5|107515.5|107550.2|107525.2|107534.4|107509.4|38
1721309030000|2024-07-18 13:23:50|107540.2|107515.2|107545.8|107520.8|107548.4|107523.4|107540.2|107515.2|39
1721309040000|2024-07-18 13:24:00|107545.4|107520.4|107548.9|107523.9|107548.9|107523.9|107541.7|107516.7|36
1721309050000|2024-07-18 13:24:10|107549.1|107524.1|107547.8|107522.8|107554.7|107529.7|107547.8|107522.8|38
1721309060000|2024-07-18 13:24:20|107548|107523|107543.6|107518.6|107548|107523|107541.6|107516.6|27
1721309070000|2024-07-18 13:24:30|107543.4|107518.4|107544.3|107519.3|107546.4|107521.4|107543.3|107518.3|33
1721309080000|2024-07-18 13:24:40|107544.5|107519.5|107540.5|107515.5|107544.8|107519.8|107536.8|107511.8|38
1721309090000|2024-07-18 13:24:50|107540.4|107515.4|107544.9|107519.9|107545|107520|107539.1|107514.1|33
1721309100000|2024-07-18 13:25:00|107545.8|107520.8|107562.8|107537.8|107562.9|107537.9|107545.6|107520.6|48
1721309110000|2024-07-18 13:25:10|107562.6|107537.6|107545.2|107520.2|107562.8|107537.8|107541.6|107516.6|49
1721309120000|2024-07-18 13:25:20|107545|107520|107556.8|107531.8|107560|107535|107544.7|107519.7|46
1721309130000|2024-07-18 13:25:30|107557.4|107532.4|107565.2|107540.2|107565.2|107540.2|107557.4|107532.4|30
1721309140000|2024-07-18 13:25:40|107564.9|107539.9|107561.8|107536.8|107565.8|107540.8|107561.3|107536.3|24
1721309150000|2024-07-18 13:25:50|107561.7|107536.7|107570.7|107545.7|107570.7|107545.7|107561.7|107536.7|30
1721309160000|2024-07-18 13:26:00|107571.2|107546.2|107577|107552|107577.9|107552.9|107571.2|107546.2|34
1721309170000|2024-07-18 13:26:10|107576.8|107551.8|107575.2|107550.2|107579.3|107554.3|107573.3|107548.3|18
1721309180000|2024-07-18 13:26:20|107575.1|107550.1|107578.2|107553.2|107578.7|107553.7|107575.1|107550.1|23
1721309190000|2024-07-18 13:26:30|107578.5|107553.5|107582.9|107557.9|107583.2|107558.2|107578.5|107553.5|20
1721309200000|2024-07-18 13:26:40|107582.8|107557.8|107594.9|107569.9|107594.9|107569.9|107582.4|107557.4|32
1721309210000|2024-07-18 13:26:50|107596.3|107571.3|107598.3|107573.3|107602.1|107577.1|107596.3|107571.3|45
1721309220000|2024-07-18 13:27:00|107597.5|107572.5|107604.2|107579.2|107610|107585|107597.5|107572.5|52
1721309230000|2024-07-18 13:27:10|107603.2|107578.2|107603.7|107578.7|107604.5|107579.5|107599.4|107574.4|38
1721309240000|2024-07-18 13:27:20|107603.8|107578.8|107607.5|107582.5|107607.5|107582.5|107602.6|107577.6|23
1721309250000|2024-07-18 13:27:30|107607.4|107582.4|107612.8|107587.8|107612.9|107587.9|107607.1|107582.1|34
1721309260000|2024-07-18 13:27:40|107613|107588|107611.7|107586.7|107614.4|107589.4|107609.2|107584.2|28
1721309270000|2024-07-18 13:27:50|107611.8|107586.8|107611.7|107586.7|107617.1|107592.1|107611.7|107586.7|23
1721309280000|2024-07-18 13:28:00|107612.1|107587.1|107608.4|107583.4|107612.1|107587.1|107605.9|107580.9|26
1721309290000|2024-07-18 13:28:10|107608.1|107583.1|107598.9|107573.9|107608.1|107583.1|107595.7|107570.7|43
1721309300000|2024-07-18 13:28:20|107599.3|107574.3|107601|107576|107603.5|107578.5|107596.7|107571.7|43
1721309310000|2024-07-18 13:28:30|107601.2|107576.2|107602.8|107577.8|107605.8|107580.8|107600.6|107575.6|37
1721309320000|2024-07-18 13:28:40|107602.7|107577.7|107608.7|107583.7|107608.7|107583.7|107602.7|107577.7|33
1721309330000|2024-07-18 13:28:50|107608.5|107583.5|107602.8|107577.8|107609.1|107584.1|107599.1|107574.1|30
1721309340000|2024-07-18 13:29:00|107605.4|107580.4|107609.6|107584.6|107612.9|107587.9|107605.4|107580.4|42
1721309350000|2024-07-18 13:29:10|107609.7|107584.7|107608.5|107583.5|107610.1|107585.1|107606.3|107581.3|24
1721309360000|2024-07-18 13:29:20|107607.4|107582.4|107602.7|107577.7|107607.6|107582.6|107601.9|107576.9|26
1721309370000|2024-07-18 13:29:30|107602.5|107577.5|107599.4|107574.4|107603.1|107578.1|107593.8|107568.8|38
1721309380000|2024-07-18 13:29:40|107599.6|107574.6|107599.6|107574.6|107599.6|107574.6|107595.1|107570.1|31
1721309390000|2024-07-18 13:29:50|107599.8|107574.8|107608.8|107583.8|107609.1|107584.1|107599.7|107574.7|25
1721309400000|2024-07-18 13:30:00|107608.6|107583.6|107629.8|107604.8|107637.5|107612.5|107608.6|107583.6|55
1721309410000|2024-07-18 13:30:10|107629.6|107604.6|107603.6|107578.6|107629.6|107604.6|107602.5|107577.5|52
1721309420000|2024-07-18 13:30:20|107604|107579|107598.2|107573.2|107604.6|107579.6|107597|107572|51
1721309430000|2024-07-18 13:30:30|107601.4|107576.4|107603.1|107578.1|107604.1|107579.1|107598.8|107573.8|44
1721309440000|2024-07-18 13:30:40|107602.7|107577.7|107609.5|107584.5|107610.6|107585.6|107601|107576|45
1721309450000|2024-07-18 13:30:50|107609.3|107584.3|107632.6|107607.6|107633.5|107608.5|107609.3|107584.3|57
1721309460000|2024-07-18 13:31:00|107632.1|107607.1|107645.2|107620.2|107646|107621|107632|107607|58
1721309470000|2024-07-18 13:31:10|107645.8|107620.8|107631.9|107606.9|107650.2|107625.2|107631.9|107606.9|50
1721309480000|2024-07-18 13:31:20|107631.2|107606.2|107633.1|107608.1|107638.4|107613.4|107630.6|107605.6|47
1721309490000|2024-07-18 13:31:30|107632.2|107607.2|107633.5|107608.5|107637.2|107612.2|107629.7|107604.7|53
1721309500000|2024-07-18 13:31:40|107633.4|107608.4|107633|107608|107633.4|107608.4|107627.7|107602.7|37
1721309510000|2024-07-18 13:31:50|107632.7|107607.7|107626.4|107601.4|107635.1|107610.1|107621.7|107596.7|42
1721309520000|2024-07-18 13:32:00|107627.5|107602.5|107622.5|107597.5|107629|107604|107622.5|107597.5|49
1721309530000|2024-07-18 13:32:10|107622.2|107597.2|107616.3|107591.3|107622.2|107597.2|107610.6|107585.6|49
1721309540000|2024-07-18 13:32:20|107616.5|107591.5|107623.5|107598.5|107623.9|107598.9|107616.5|107591.5|61
1721309550000|2024-07-18 13:32:30|107624.2|107599.2|107614.6|107589.6|107628.5|107603.5|107614.3|107589.3|46
1721309560000|2024-07-18 13:32:40|107615|107590|107617.7|107592.7|107617.8|107592.8|107613.3|107588.3|28
1721309570000|2024-07-18 13:32:50|107617.6|107592.6|107629.3|107604.3|107629.3|107604.3|107617.6|107592.6|45
1721309580000|2024-07-18 13:33:00|107629.4|107604.4|107632.6|107607.6|107635.4|107610.4|107629.4|107604.4|37
1721309590000|2024-07-18 13:33:10|107632.9|107607.9|107624|107599|107633.2|107608.2|107620.4|107595.4|32
1721309600000|2024-07-18 13:33:20|107625.4|107600.4|107621.6|107596.6|107629|107604|107621.3|107596.3|33
1721309610000|2024-07-18 13:33:30|107622.1|107597.1|107627.8|107602.8|107629.7|107604.7|107622.1|107597.1|39
1721309620000|2024-07-18 13:33:40|107627.9|107602.9|107626.2|107601.2|107628.5|107603.5|107626.2|107601.2|22
1721309630000|2024-07-18 13:33:50|107626.1|107601.1|107614.8|107589.8|107626.4|107601.4|107614.6|107589.6|39
1721309640000|2024-07-18 13:34:00|107614.6|107589.6|107604.9|107579.9|107614.7|107589.7|107603.7|107578.7|42
1721309650000|2024-07-18 13:34:10|107604.6|107579.6|107604.4|107579.4|107611.8|107586.8|107604|107579|39
1721309660000|2024-07-18 13:34:20|107604.2|107579.2|107579.3|107554.3|107606.1|107581.1|107579.3|107554.3|46
1721309670000|2024-07-18 13:34:30|107581|107556|107569|107544|107581.3|107556.3|107561.6|107536.6|42
1721309680000|2024-07-18 13:34:40|107568.9|107543.9|107576.6|107551.6|107576.6|107551.6|107566.2|107541.2|47
1721309690000|2024-07-18 13:34:50|107576.5|107551.5|107576.2|107551.2|107577.8|107552.8|107574.9|107549.9|52
1721309700000|2024-07-18 13:35:00|107576.5|107551.5|107575.7|107550.7|107579|107554|107575.6|107550.6|35
1721309710000|2024-07-18 13:35:10|107575.1|107550.1|107577.2|107552.2|107581|107556|107575.1|107550.1|35
1721309720000|2024-07-18 13:35:20|107576.8|107551.8|107562.2|107537.2|107576.8|107551.8|107560.3|107535.3|47
1721309730000|2024-07-18 13:35:30|107562|107537|107562.8|107537.8|107564.8|107539.8|107559.5|107534.5|46
1721309740000|2024-07-18 13:35:40|107562.6|107537.6|107543.7|107518.7|107562.9|107537.9|107543.2|107518.2|42
1721309750000|2024-07-18 13:35:50|107543.8|107518.8|107551.4|107526.4|107551.6|107526.6|107543.6|107518.6|25
1721309760000|2024-07-18 13:36:00|107550.7|107525.7|107550.9|107525.9|107551|107526|107549.9|107524.9|17
1721309770000|2024-07-18 13:36:10|107551.7|107526.7|107556|107531|107558.8|107533.8|107551.1|107526.1|27
1721309780000|2024-07-18 13:36:20|107556.1|107531.1|107550.4|107525.4|107556.1|107531.1|107547.9|107522.9|29
1721309790000|2024-07-18 13:36:30|107550.8|107525.8|107550.9|107525.9|107552.6|107527.6|107550.8|107525.8|26
1721309800000|2024-07-18 13:36:40|107550.6|107525.6|107550.5|107525.5|107550.9|107525.9|107546.4|107521.4|30
1721309810000|2024-07-18 13:36:50|107550.6|107525.6|107553.3|107528.3|107553.9|107528.9|107550.6|107525.6|33
1721309820000|2024-07-18 13:37:00|107553.5|107528.5|107555.2|107530.2|107556|107531|107553.5|107528.5|26
1721309830000|2024-07-18 13:37:10|107555.3|107530.3|107558.1|107533.1|107558.9|107533.9|107553.6|107528.6|34
1721309840000|2024-07-18 13:37:20|107557.8|107532.8|107554.5|107529.5|107557.8|107532.8|107553|107528|20
1721309850000|2024-07-18 13:37:30|107554.4|107529.4|107554.1|107529.1|107555.1|107530.1|107550.6|107525.6|30
1721309860000|2024-07-18 13:37:40|107554.8|107529.8|107532.6|107507.6|107555|107530|107532.3|107507.3|45
1721309870000|2024-07-18 13:37:50|107532.1|107507.1|107536.8|107511.8|107536.9|107511.9|107532.1|107507.1|25
1721309880000|2024-07-18 13:38:00|107536.6|107511.6|107537.5|107512.5|107538.6|107513.6|107536.2|107511.2|32
1721309890000|2024-07-18 13:38:10|107537.7|107512.7|107537|107512|107537.7|107512.7|107534.1|107509.1|27
1721309900000|2024-07-18 13:38:20|107537.1|107512.1|107532|107507|107537.3|107512.3|107531.1|107506.1|27
1721309910000|2024-07-18 13:38:30|107531.8|107506.8|107531.8|107506.8|107533.2|107508.2|107530.5|107505.5|27
1721309920000|2024-07-18 13:38:40|107532.1|107507.1|107531.4|107506.4|107532.6|107507.6|107530.8|107505.8|21
1721309930000|2024-07-18 13:38:50|107531.5|107506.5|107529.5|107504.5|107531.9|107506.9|107528.3|107503.3|28
1721309940000|2024-07-18 13:39:00|107531.2|107506.2|107538.4|107513.4|107543.3|107518.3|107531.2|107506.2|54
1721309950000|2024-07-18 13:39:10|107538.7|107513.7|107535.7|107510.7|107539.3|107514.3|107535.7|107510.7|26
1721309960000|2024-07-18 13:39:20|107535.8|107510.8|107533.4|107508.4|107535.8|107510.8|107532.9|107507.9|16
1721309970000|2024-07-18 13:39:30|107533.3|107508.3|107534.7|107509.7|107536.1|107511.1|107533.2|107508.2|25
1721309980000|2024-07-18 13:39:40|107534.5|107509.5|107531.7|107506.7|107534.5|107509.5|107531.2|107506.2|22
1721309990000|2024-07-18 13:39:50|107531.9|107506.9|107532.9|107507.9|107540.3|107515.3|107531.9|107506.9|45
1721310000000|2024-07-18 13:40:00|107533|107508|107533.6|107508.6|107536|107511|107532.7|107507.7|38
1721310010000|2024-07-18 13:40:10|107533.5|107508.5|107539.1|107514.1|107539.1|107514.1|107528|107503|42
1721310020000|2024-07-18 13:40:20|107540.2|107515.2|107528.5|107503.5|107541.1|107516.1|107527.2|107502.2|34
1721310030000|2024-07-18 13:40:30|107528.8|107503.8|107514.2|107489.2|107529.2|107504.2|107514.2|107489.2|35
1721310040000|2024-07-18 13:40:40|107513.7|107488.7|107514|107489|107515.3|107490.3|107512.4|107487.4|26
1721310050000|2024-07-18 13:40:50|107513.1|107488.1|107498.3|107448.3|107515.1|107488.1|107494.9|107444.9|43
1721310060000|2024-07-18 13:41:00|107497.9|107447.9|107538.6|107488.6|107538.6|107488.6|107497.9|107447.9|50
1721310070000|2024-07-18 13:41:10|107538.2|107488.2|107533.9|107483.9|107538.2|107488.2|107528.3|107478.3|26
1721310080000|2024-07-18 13:41:20|107533.6|107483.6|107552.7|107502.7|107553|107503|107533.6|107483.6|51
1721310090000|2024-07-18 13:41:30|107552.9|107502.9|107548.8|107498.8|107553.9|107503.9|107548.8|107498.8|27
1721310100000|2024-07-18 13:41:40|107548.4|107498.4|107545.7|107495.7|107548.4|107498.4|107543|107493|40
1721310110000|2024-07-18 13:41:50|107535.7|107510.7|107531|107506|107536.7|107511.7|107525.3|107500.3|44
1721310120000|2024-07-18 13:42:00|107531.5|107506.5|107530.6|107505.6|107532.1|107507.1|107527.9|107502.9|35
1721310130000|2024-07-18 13:42:10|107529.2|107504.2|107521.7|107496.7|107530.6|107505.6|107518.4|107493.4|47
1721310140000|2024-07-18 13:42:20|107522.2|107497.2|107507.1|107482.1|107522.8|107497.8|107506.7|107481.7|33
1721310150000|2024-07-18 13:42:30|107506.6|107481.6|107520.3|107495.3|107524.7|107499.7|107506.6|107481.6|51
1721310160000|2024-07-18 13:42:40|107520.2|107495.2|107527.8|107502.8|107528.2|107503.2|107519.7|107494.7|44
1721310170000|2024-07-18 13:42:50|107529.4|107504.4|107551.8|107526.8|107552|107527|107525.5|107500.5|58
1721310180000|2024-07-18 13:43:00|107552|107527|107553|107528|107559.4|107534.4|107551.9|107526.9|47
1721310190000|2024-07-18 13:43:10|107553.2|107528.2|107552.9|107527.9|107554.7|107529.7|107546|107521|49
1721310200000|2024-07-18 13:43:20|107553.5|107528.5|107555.4|107530.4|107556.2|107531.2|107553.5|107528.5|28
1721310210000|2024-07-18 13:43:30|107555.3|107530.3|107560.3|107535.3|107565.7|107540.7|107555.1|107530.1|45
1721310220000|2024-07-18 13:43:40|107560|107535|107555.5|107530.5|107560.4|107535.4|107551.1|107526.1|38
1721310230000|2024-07-18 13:43:50|107552.2|107527.2|107556.2|107531.2|107556.2|107531.2|107544.4|107519.4|45
1721310240000|2024-07-18 13:44:00|107556|107531|107558.7|107533.7|107558.7|107533.7|107551.3|107526.3|44
1721310250000|2024-07-18 13:44:10|107558.2|107533.2|107565.4|107540.4|107568.7|107543.7|107558.1|107533.1|41
1721310260000|2024-07-18 13:44:20|107565.7|107540.7|107563.4|107538.4|107566.3|107541.3|107561.7|107536.7|39
1721310270000|2024-07-18 13:44:30|107563.1|107538.1|107567.9|107542.9|107567.9|107542.9|107562.4|107537.4|29
1721310280000|2024-07-18 13:44:40|107568.1|107543.1|107578.5|107553.5|107578.5|107553.5|107568|107543|55
1721310290000|2024-07-18 13:44:50|107579.6|107554.6|107594.5|107569.5|107596.3|107571.3|107579.2|107554.2|46
1721310300000|2024-07-18 13:45:00|107594.4|107569.4|107574.3|107549.3|107596.2|107571.2|107565.7|107540.7|55
1721310310000|2024-07-18 13:45:10|107574.2|107549.2|107561|107536|107580.1|107555.1|107560|107535|50
1721310320000|2024-07-18 13:45:20|107561.8|107536.8|107559.3|107534.3|107563|107538|107550.2|107525.2|50
1721310330000|2024-07-18 13:45:30|107559.2|107534.2|107559.7|107534.7|107560.6|107535.6|107550.4|107525.4|53
1721310340000|2024-07-18 13:45:40|107560.3|107535.3|107569.3|107544.3|107569.9|107544.9|107560.2|107535.2|36
1721310350000|2024-07-18 13:45:50|107569.5|107544.5|107559.3|107534.3|107569.5|107544.5|107559.3|107534.3|35
1721310360000|2024-07-18 13:46:00|107559.2|107534.2|107554.7|107529.7|107559.4|107534.4|107553.7|107528.7|30
1721310370000|2024-07-18 13:46:10|107555.1|107530.1|107548.8|107523.8|107555.1|107530.1|107542.8|107517.8|31
1721310380000|2024-07-18 13:46:20|107549.1|107524.1|107561.2|107536.2|107563.2|107538.2|107549.1|107524.1|52
1721310390000|2024-07-18 13:46:30|107561.4|107536.4|107551|107526|107561.6|107536.6|107548.1|107523.1|37
1721310400000|2024-07-18 13:46:40|107550.9|107525.9|107554.4|107529.4|107554.9|107529.9|107548.6|107523.6|34
1721310410000|2024-07-18 13:46:50|107555.8|107530.8|107549.1|107524.1|107558|107533|107548.9|107523.9|37
1721310420000|2024-07-18 13:47:00|107549.5|107524.5|107541.7|107516.7|107549.5|107524.5|107535.4|107510.4|46
1721310430000|2024-07-18 13:47:10|107541.3|107516.3|107542.7|107517.7|107545.1|107520.1|107529.8|107504.8|33
1721310440000|2024-07-18 13:47:20|107542.4|107517.4|107548.4|107523.4|107555.6|107530.6|107541.7|107516.7|49
1721310450000|2024-07-18 13:47:30|107548.6|107523.6|107561.9|107536.9|107562.2|107537.2|107544.4|107519.4|43
1721310460000|2024-07-18 13:47:40|107562.1|107537.1|107553.1|107528.1|107562.1|107537.1|107552.3|107527.3|37
1721310470000|2024-07-18 13:47:50|107553|107528|107553|107528|107556.7|107531.7|107553|107528|39
1721310480000|2024-07-18 13:48:00|107553.5|107528.5|107563.8|107538.8|107568.5|107543.5|107553.5|107528.5|49
1721310490000|2024-07-18 13:48:10|107563.7|107538.7|107559.2|107534.2|107567.4|107542.4|107559.2|107534.2|39
1721310500000|2024-07-18 13:48:20|107558.6|107533.6|107550.7|107525.7|107559|107534|107547.4|107522.4|39
1721310510000|2024-07-18 13:48:30|107551.6|107526.6|107565.4|107540.4|107567.7|107542.7|107551.6|107526.6|52
1721310520000|2024-07-18 13:48:40|107566.7|107541.7|107578.5|107553.5|107578.6|107553.6|107566.7|107541.7|44
1721310530000|2024-07-18 13:48:50|107578.3|107553.3|107578.6|107553.6|107578.7|107553.7|107576.3|107551.3|28
1721310540000|2024-07-18 13:49:00|107578.5|107553.5|107572.3|107547.3|107578.5|107553.5|107572.1|107547.1|35
1721310550000|2024-07-18 13:49:10|107572|107547|107572.8|107547.8|107573.3|107548.3|107571.1|107546.1|21
1721310560000|2024-07-18 13:49:20|107572.9|107547.9|107571.2|107546.2|107573.4|107548.4|107570.4|107545.4|16
1721310570000|2024-07-18 13:49:30|107571|107546|107571.2|107546.2|107572.1|107547.1|107569.5|107544.5|22
1721310580000|2024-07-18 13:49:40|107570.8|107545.8|107569.1|107544.1|107571|107546|107565.2|107540.2|36
1721310590000|2024-07-18 13:49:50|107568.7|107543.7|107574.1|107549.1|107575.1|107550.1|107568.7|107543.7|43
1721310600000|2024-07-18 13:50:00|107573.6|107548.6|107574.4|107549.4|107574.5|107549.5|107571.5|107546.5|40
1721310610000|2024-07-18 13:50:10|107574.1|107549.1|107577|107552|107578.6|107553.6|107573.8|107548.8|29
1721310620000|2024-07-18 13:50:20|107576.9|107551.9|107577.1|107552.1|107578.7|107553.7|107576|107551|31
1721310630000|2024-07-18 13:50:30|107576.7|107551.7|107576.5|107551.5|107576.8|107551.8|107571.7|107546.7|33
1721310640000|2024-07-18 13:50:40|107576.2|107551.2|107566.7|107541.7|107576.8|107551.8|107566|107541|40
1721310650000|2024-07-18 13:50:50|107566.8|107541.8|107569.4|107544.4|107569.9|107544.9|107566.8|107541.8|24
1721310660000|2024-07-18 13:51:00|107569.5|107544.5|107577.3|107552.3|107581|107556|107569.1|107544.1|41
1721310670000|2024-07-18 13:51:10|107577.1|107552.1|107579.8|107554.8|107580.8|107555.8|107577.1|107552.1|32
1721310680000|2024-07-18 13:51:20|107579.4|107554.4|107581.4|107556.4|107581.4|107556.4|107574.2|107549.2|39
1721310690000|2024-07-18 13:51:30|107582.1|107557.1|107580.5|107555.5|107582.2|107557.2|107580.1|107555.1|28
1721310700000|2024-07-18 13:51:40|107580.3|107555.3|107598.2|107573.2|107598.2|107573.2|107580|107555|39
1721310710000|2024-07-18 13:51:50|107598.7|107573.7|107612|107587|107620.1|107595.1|107598.7|107573.7|49
1721310720000|2024-07-18 13:52:00|107612.2|107587.2|107625.1|107600.1|107625.9|107600.9|107612.2|107587.2|52
1721310730000|2024-07-18 13:52:10|107625.4|107600.4|107639.5|107614.5|107639.5|107614.5|107624.7|107599.7|50
1721310740000|2024-07-18 13:52:20|107640.4|107615.4|107632.7|107607.7|107643.7|107618.7|107632.7|107607.7|49
1721310750000|2024-07-18 13:52:30|107632.6|107607.6|107642|107617|107642|107617|107628.7|107603.7|42
1721310760000|2024-07-18 13:52:40|107641.1|107616.1|107642.2|107617.2|107642.8|107617.8|107636.1|107611.1|53
1721310770000|2024-07-18 13:52:50|107642.5|107617.5|107656.6|107631.6|107656.6|107631.6|107641.8|107616.8|54
1721310780000|2024-07-18 13:53:00|107656.7|107631.7|107646.7|107621.7|107658.2|107633.2|107646.7|107621.7|56
1721310790000|2024-07-18 13:53:10|107647|107622|107646.3|107621.3|107647.7|107622.7|107645.6|107620.6|30
1721310800000|2024-07-18 13:53:20|107646|107621|107650.8|107625.8|107650.8|107625.8|107645.9|107620.9|26
1721310810000|2024-07-18 13:53:30|107650.6|107625.6|107650.5|107625.5|107651.1|107626.1|107650|107625|22
1721310820000|2024-07-18 13:53:40|107650.3|107625.3|107640.7|107615.7|107653.8|107628.8|107640|107615|47
1721310830000|2024-07-18 13:53:50|107640.9|107615.9|107642.7|107617.7|107654.1|107629.1|107639.1|107614.1|58
1721310840000|2024-07-18 13:54:00|107643|107618|107654.2|107629.2|107654.7|107629.7|107643|107618|42
1721310850000|2024-07-18 13:54:10|107654.4|107629.4|107653.3|107628.3|107654.8|107629.8|107650.1|107625.1|36
1721310860000|2024-07-18 13:54:20|107653.2|107628.2|107662.5|107637.5|107662.5|107637.5|107653.2|107628.2|41
1721310870000|2024-07-18 13:54:30|107662.3|107637.3|107673.5|107648.5|107674.1|107649.1|107658.2|107633.2|50
1721310880000|2024-07-18 13:54:40|107676|107651|107684.8|107659.8|107685.5|107660.5|107674.1|107649.1|59
1721310890000|2024-07-18 13:54:50|107685.2|107660.2|107697|107672|107704|107679|107685.2|107660.2|55
1721310900000|2024-07-18 13:55:00|107696.4|107671.4|107677.3|107652.3|107696.4|107671.4|107676.9|107651.9|48
1721310910000|2024-07-18 13:55:10|107675.7|107650.7|107696.9|107671.9|107697|107672|107674.4|107649.4|58
1721310920000|2024-07-18 13:55:20|107699.8|107674.8|107705.7|107680.7|107706.4|107681.4|107697.8|107672.8|59
1721310930000|2024-07-18 13:55:30|107705.4|107680.4|107698.9|107673.9|107705.5|107680.5|107694.6|107669.6|56
1721310940000|2024-07-18 13:55:40|107698.8|107673.8|107704.2|107679.2|107704.2|107679.2|107697.4|107672.4|51
1721310950000|2024-07-18 13:55:50|107704.4|107679.4|107685.6|107660.6|107704.4|107679.4|107685.6|107660.6|46
1721310960000|2024-07-18 13:56:00|107683.1|107658.1|107678|107653|107683.2|107658.2|107673.3|107648.3|57
1721310970000|2024-07-18 13:56:10|107677.8|107652.8|107689|107664|107691.2|107666.2|107677.8|107652.8|43
1721310980000|2024-07-18 13:56:20|107688.9|107663.9|107682.9|107657.9|107690.5|107665.5|107682.4|107657.4|38
1721310990000|2024-07-18 13:56:30|107683.2|107658.2|107670.3|107645.3|107683.4|107658.4|107670.3|107645.3|41
1721311000000|2024-07-18 13:56:40|107669.8|107644.8|107671.4|107646.4|107673.8|107648.8|107663.9|107638.9|56
1721311010000|2024-07-18 13:56:50|107671.2|107646.2|107674.3|107649.3|107675.5|107650.5|107669.6|107644.6|49
1721311020000|2024-07-18 13:57:00|107673.2|107648.2|107666.9|107641.9|107675.8|107650.8|107666.9|107641.9|42
1721311030000|2024-07-18 13:57:10|107667.4|107642.4|107667.8|107642.8|107668|107643|107666.3|107641.3|25
1721311040000|2024-07-18 13:57:20|107667.5|107642.5|107663.9|107638.9|107667.5|107642.5|107661.8|107636.8|29
1721311050000|2024-07-18 13:57:30|107664.9|107639.9|107656.2|107631.2|107664.9|107639.9|107656.2|107631.2|30
1721311060000|2024-07-18 13:57:40|107655.8|107630.8|107673.8|107648.8|107675.7|107650.7|107655.4|107630.4|41
1721311070000|2024-07-18 13:57:50|107673.9|107648.9|107661.3|107636.3|107675|107650|107661.2|107636.2|35
1721311080000|2024-07-18 13:58:00|107661.5|107636.5|107655.7|107630.7|107662|107637|107655.5|107630.5|26
1721311090000|2024-07-18 13:58:10|107655.6|107630.6|107649.2|107624.2|107661.5|107636.5|107649.2|107624.2|36
1721311100000|2024-07-18 13:58:20|107649.6|107624.6|107656.7|107631.7|107656.7|107631.7|107649.2|107624.2|17
1721311110000|2024-07-18 13:58:30|107656.3|107631.3|107652.7|107627.7|107656.3|107631.3|107651.5|107626.5|19
1721311120000|2024-07-18 13:58:40|107652.9|107627.9|107655.4|107630.4|107657.1|107632.1|107652.9|107627.9|15
1721311130000|2024-07-18 13:58:50|107655.1|107630.1|107653.3|107628.3|107655.2|107630.2|107652.7|107627.7|26
1721311140000|2024-07-18 13:59:00|107653.1|107628.1|107668.8|107618.8|107668.8|107631|107652.1|107618.6|30
1721311150000|2024-07-18 13:59:10|107669.4|107619.4|107669.5|107619.5|107670.4|107620.4|107667.5|107617.5|29
1721311160000|2024-07-18 13:59:20|107669.2|107619.2|107673.6|107623.6|107673.8|107623.8|107668.7|107618.7|19
1721311170000|2024-07-18 13:59:30|107673.5|107623.5|107680.8|107630.8|107682|107632|107669.7|107619.7|39
1721311180000|2024-07-18 13:59:40|107680.4|107630.4|107678.8|107628.8|107680.6|107630.6|107678|107628|24
1721311190000|2024-07-18 13:59:50|107679.1|107629.1|107681.1|107631.1|107681.1|107631.1|107677.1|107627.1|32
1721311200000|2024-07-18 14:00:00|107680.8|107630.8|107677.7|107627.7|107681.8|107631.8|107677.5|107627.5|27
1721311210000|2024-07-18 14:00:10|107677.8|107627.8|107693.2|107643.2|107697|107647|107677.8|107627.8|52
1721311220000|2024-07-18 14:00:20|107693.3|107643.3|107695|107645|107695.2|107645.2|107693.3|107643.3|23
1721311230000|2024-07-18 14:00:30|107694.4|107644.4|107689|107639|107694.4|107644.4|107687.6|107637.6|35
1721311240000|2024-07-18 14:00:40|107689.4|107639.4|107691.8|107641.8|107696.7|107646.7|107689.2|107639.2|39
1721311250000|2024-07-18 14:00:50|107691.9|107641.9|107688.9|107638.9|107691.9|107641.9|107688.8|107638.8|33
1721311260000|2024-07-18 14:01:00|107690|107640|107697.4|107647.4|107697.8|107647.8|107687.9|107637.9|46
1721311270000|2024-07-18 14:01:10|107696.9|107646.9|107694.6|107644.6|107699|107649|107694.3|107644.3|37
1721311280000|2024-07-18 14:01:20|107694.7|107644.7|107678.3|107653.3|107699.1|107653.3|107677.7|107641.2|35
1721311290000|2024-07-18 14:01:30|107678.5|107653.5|107682.7|107657.7|107683.7|107658.7|107678.5|107653.5|36
1721311300000|2024-07-18 14:01:40|107683|107658|107680.7|107655.7|107683.4|107658.4|107680.7|107655.7|20
1721311310000|2024-07-18 14:01:50|107681|107656|107681.7|107631.7|107692.5|107663.4|107680.2|107630.2|40
1721311320000|2024-07-18 14:02:00|107681.1|107631.1|107646.1|107621.1|107681.1|107631.1|107641.3|107616.3|63
1721311330000|2024-07-18 14:02:10|107645|107620|107643.8|107618.8|107645|107620|107631.3|107606.3|48
1721311340000|2024-07-18 14:02:20|107644|107619|107644.2|107619.2|107644.4|107619.4|107637.3|107612.3|49
1721311350000|2024-07-18 14:02:30|107644.1|107619.1|107669.2|107644.2|107669.2|107644.2|107644|107619|49
1721311360000|2024-07-18 14:02:40|107668.7|107643.7|107660.9|107635.9|107686.8|107650.7|107659.8|107634.3|49
1721311370000|2024-07-18 14:02:50|107661.2|107636.2|107706.5|107656.5|107707.8|107657.8|107661.2|107636.2|58
1721311380000|2024-07-18 14:03:00|107707.4|107657.4|107709.7|107659.7|107710.4|107660.4|107706.2|107656.2|51
1721311390000|2024-07-18 14:03:10|107709|107659|107707|107657|107711.2|107661.2|107704.9|107654.9|45
1721311400000|2024-07-18 14:03:20|107707.1|107657.1|107693.7|107668.7|107709.4|107671.8|107690.5|107657.1|51
1721311410000|2024-07-18 14:03:30|107693.5|107668.5|107702.7|107677.7|107703.3|107678.3|107693.2|107668.2|55
1721311420000|2024-07-18 14:03:40|107701.3|107676.3|107689.3|107664.3|107701.5|107676.5|107687|107662|53
1721311430000|2024-07-18 14:03:50|107688.9|107663.9|107690.2|107665.2|107692.5|107667.5|107683.8|107658.8|46
1721311440000|2024-07-18 14:04:00|107689.9|107664.9|107692.1|107667.1|107692.9|107667.9|107688.8|107663.8|39
1721311450000|2024-07-18 14:04:10|107691.6|107666.6|107697.9|107672.9|107698.2|107673.2|107690.3|107665.3|60
1721311460000|2024-07-18 14:04:20|107700.7|107675.7|107704.6|107679.6|107704.7|107679.7|107700.7|107675.7|55
1721311470000|2024-07-18 14:04:30|107704.4|107679.4|107700.3|107675.3|107704.8|107679.8|107695.8|107670.8|47
1721311480000|2024-07-18 14:04:40|107700.2|107675.2|107709.2|107684.2|107713.1|107688.1|107700.2|107675.2|50
1721311490000|2024-07-18 14:04:50|107709|107684|107723.7|107698.7|107723.7|107698.7|107708.8|107683.8|58
1721311500000|2024-07-18 14:05:00|107722.9|107697.9|107721.5|107696.5|107727.7|107702.7|107721.3|107696.3|54
1721311510000|2024-07-18 14:05:10|107721.7|107696.7|107717.8|107692.8|107724.6|107699.6|107715.8|107690.8|48
1721311520000|2024-07-18 14:05:20|107717.7|107692.7|107718.4|107693.4|107720.9|107695.9|107717.1|107692.1|25
1721311530000|2024-07-18 14:05:30|107719.9|107694.9|107727|107702|107728|107703|107719.9|107694.9|34
1721311540000|2024-07-18 14:05:40|107727.1|107702.1|107722.3|107697.3|107727.1|107702.1|107718.4|107693.4|40
1721311550000|2024-07-18 14:05:50|107722.9|107697.9|107725.1|107700.1|107726.7|107701.7|107722.9|107697.9|35
1721311560000|2024-07-18 14:06:00|107725.3|107700.3|107763.9|107713.9|107763.9|107713.9|107725|107700|55
1721311570000|2024-07-18 14:06:10|107763.7|107713.7|107727.4|107702.4|107764|107726.4|107727.4|107702.4|49
1721311580000|2024-07-18 14:06:20|107722.5|107697.5|107737.3|107712.3|107737.6|107712.6|107722.5|107697.5|38
1721311590000|2024-07-18 14:06:30|107737.5|107712.5|107760.3|107710.3|107761.9|107722.3|107737.3|107708.5|49
1721311600000|2024-07-18 14:06:40|107760.5|107710.5|107746.5|107721.5|107760.5|107732.7|107746.5|107710|54
1721311610000|2024-07-18 14:06:50|107746.9|107721.9|107747.3|107722.3|107751|107726|107746.1|107721.1|41
1721311620000|2024-07-18 14:07:00|107752.5|107727.5|107740|107715|107752.8|107727.8|107737.1|107712.1|46
1721311630000|2024-07-18 14:07:10|107739.2|107714.2|107731.9|107706.9|107740.1|107715.1|107730.5|107705.5|55
1721311640000|2024-07-18 14:07:20|107731.7|107706.7|107733.1|107708.1|107734.1|107709.1|107731.1|107706.1|21
1721311650000|2024-07-18 14:07:30|107733.2|107708.2|107736.5|107711.5|107736.5|107711.5|107732.4|107707.4|29
1721311660000|2024-07-18 14:07:40|107736.8|107711.8|107729.9|107704.9|107737.1|107712.1|107728.3|107703.3|39
1721311670000|2024-07-18 14:07:50|107731.5|107706.5|107733.3|107708.3|107734.2|107709.2|107728.2|107703.2|30
1721311680000|2024-07-18 14:08:00|107732.1|107707.1|107753.9|107728.9|107765.3|107728.9|107732|107707|45
1721311690000|2024-07-18 14:08:10|107754|107729|107753.6|107728.6|107759.7|107734.7|107753.2|107728.2|36
1721311700000|2024-07-18 14:08:20|107753.8|107728.8|107758.4|107733.4|107758.9|107733.9|107753.4|107728.4|33
1721311710000|2024-07-18 14:08:30|107758.6|107733.6|107755.9|107730.9|107759.5|107734.5|107755.2|107730.2|30
1721311720000|2024-07-18 14:08:40|107756.3|107731.3|107756.8|107731.8|107760|107735|107755.5|107730.5|38
1721311730000|2024-07-18 14:08:50|107756.3|107731.3|107781.4|107731.4|107785.5|107737.3|107756.3|107725.2|52
1721311740000|2024-07-18 14:09:00|107781.8|107731.8|107779|107729|107790.8|107740.8|107778.3|107728.3|55
1721311750000|2024-07-18 14:09:10|107778.9|107728.9|107776.9|107726.9|107779.2|107729.2|107776.3|107726.3|44
1721311760000|2024-07-18 14:09:20|107777.1|107727.1|107767.8|107742.8|107782.6|107745.2|107765.8|107727|47
1721311770000|2024-07-18 14:09:30|107767.7|107742.7|107757.3|107732.3|107767.7|107742.7|107757.3|107732.3|30
1721311780000|2024-07-18 14:09:40|107757.5|107732.5|107757.2|107732.2|107761.5|107736.5|107756.7|107731.7|41
1721311790000|2024-07-18 14:09:50|107757|107732|107745.1|107720.1|107757|107732|107745|107720|38
1721311800000|2024-07-18 14:10:00|107745.3|107720.3|107757.7|107732.7|107769.7|107734.3|107743.1|107705.8|48
1721311810000|2024-07-18 14:10:10|107757.6|107732.6|107756.7|107731.7|107757.6|107732.6|107754.2|107729.2|35
1721311820000|2024-07-18 14:10:20|107756.9|107731.9|107765.8|107740.8|107770.3|107741.4|107756|107714.5|42
1721311830000|2024-07-18 14:10:30|107766.2|107741.2|107769.2|107744.2|107771.1|107746.1|107765|107740|34
1721311840000|2024-07-18 14:10:40|107769.4|107744.4|107769.2|107744.2|107769.8|107744.8|107767.8|107742.8|30
1721311850000|2024-07-18 14:10:50|107769.4|107744.4|107769.6|107744.6|107773.7|107748.7|107768.8|107743.8|32
1721311860000|2024-07-18 14:11:00|107769.8|107744.8|107762.6|107737.6|107769.8|107744.8|107762.6|107737.6|39
1721311870000|2024-07-18 14:11:10|107762.5|107737.5|107774.8|107749.8|107775.6|107750.6|107760.2|107735.2|41
1721311880000|2024-07-18 14:11:20|107774.9|107749.9|107778.2|107753.2|107778.4|107753.4|107774.9|107749.9|22
1721311890000|2024-07-18 14:11:30|107778.3|107753.3|107778.1|107753.1|107781.6|107756.6|107777.6|107752.6|22
1721311900000|2024-07-18 14:11:40|107778|107753|107770.2|107745.2|107778.3|107753.3|107770.2|107745.2|15
1721311910000|2024-07-18 14:11:50|107770|107745|107774.1|107749.1|107775.7|107750.7|107769.5|107744.5|31
1721311920000|2024-07-18 14:12:00|107774.3|107749.3|107769.5|107744.5|107774.5|107749.5|107769.5|107744.5|30
1721311930000|2024-07-18 14:12:10|107769.3|107744.3|107751.2|107726.2|107769.3|107744.3|107751.2|107726.2|29
1721311940000|2024-07-18 14:12:20|107751|107726|107728.2|107678.2|107756.1|107726|107726.8|107676.8|66
1721311950000|2024-07-18 14:12:30|107728.5|107678.5|107758.3|107708.3|107766.5|107716.5|107728.5|107678.5|55
1721311960000|2024-07-18 14:12:40|107758.9|107708.9|107780.8|107730.8|107781|107731|107758.9|107708.9|54
1721311970000|2024-07-18 14:12:50|107781|107731|107779.5|107729.5|107782.4|107732.4|107779.3|107729.3|48
1721311980000|2024-07-18 14:13:00|107780.2|107730.2|107788.1|107738.1|107788.1|107738.1|107779.3|107729.3|54
1721311990000|2024-07-18 14:13:10|107788|107738|107791.5|107741.5|107792|107742|107787.2|107737.2|44
1721312000000|2024-07-18 14:13:20|107791.6|107741.6|107778.2|107753.2|107792.5|107756.4|107776.9|107741.5|29
1721312010000|2024-07-18 14:13:30|107776.5|107751.5|107787.1|107762.1|107787.1|107762.1|107776.2|107751.2|36
1721312020000|2024-07-18 14:13:40|107786.8|107761.8|107785.3|107760.3|107788.2|107763.2|107785|107760|28
1721312030000|2024-07-18 14:13:50|107783.6|107758.6|107777.7|107752.7|107783.6|107758.6|107777.7|107752.7|27
1721312040000|2024-07-18 14:14:00|107777.3|107752.3|107777.1|107752.1|107777.3|107752.3|107776.5|107751.5|12
1721312050000|2024-07-18 14:14:10|107777.3|107752.3|107774.7|107749.7|107778.1|107753.1|107774.6|107749.6|27
1721312060000|2024-07-18 14:14:20|107774.5|107749.5|107775.9|107750.9|107777.2|107752.2|107773.6|107748.6|34
1721312070000|2024-07-18 14:14:30|107776|107751|107776.5|107751.5|107779.2|107754.2|107772.7|107747.7|33
1721312080000|2024-07-18 14:14:40|107777.3|107752.3|107779.2|107754.2|107780.4|107755.4|107777.3|107752.3|36
1721312090000|2024-07-18 14:14:50|107779.1|107754.1|107807.4|107757.4|107810|107760|107779.1|107746.7|48
1721312100000|2024-07-18 14:15:00|107807.2|107757.2|107792.7|107767.7|107808|107767.8|107792.7|107755.5|42
1721312110000|2024-07-18 14:15:10|107792.6|107767.6|107786.9|107761.9|107792.6|107767.6|107786.9|107761.9|41
1721312120000|2024-07-18 14:15:20|107786.1|107761.1|107789.9|107764.9|107790.4|107765.4|107785.8|107760.8|35
1721312130000|2024-07-18 14:15:30|107789.8|107764.8|107786.5|107761.5|107790.1|107765.1|107786.2|107761.2|24
1721312140000|2024-07-18 14:15:40|107786.3|107761.3|107780.5|107755.5|107786.5|107761.5|107780.5|107755.5|25
1721312150000|2024-07-18 14:15:50|107780.8|107755.8|107762.3|107737.3|107780.8|107755.8|107762.3|107737.3|42
1721312160000|2024-07-18 14:16:00|107762.4|107737.4|107758.3|107733.3|107762.4|107737.4|107757.4|107732.4|30
1721312170000|2024-07-18 14:16:10|107758.4|107733.4|107754.3|107729.3|107760.2|107735.2|107754.3|107729.3|32
1721312180000|2024-07-18 14:16:20|107754.6|107729.6|107741.2|107716.2|107754.6|107729.6|107741.1|107716.1|33
1721312190000|2024-07-18 14:16:30|107741.4|107716.4|107745.1|107720.1|107745.1|107720.1|107736.2|107711.2|28
1721312200000|2024-07-18 14:16:40|107744.1|107719.1|107741.4|107716.4|107744.8|107719.8|107740.1|107715.1|31
1721312210000|2024-07-18 14:16:50|107741.5|107716.5|107747.1|107722.1|107747.3|107722.3|107740|107715|29
1721312220000|2024-07-18 14:17:00|107746.6|107721.6|107741.1|107716.1|107746.6|107721.6|107740.6|107715.6|29
1721312230000|2024-07-18 14:17:10|107741.2|107716.2|107744.5|107719.5|107747.4|107722.4|107741.2|107716.2|29
1721312240000|2024-07-18 14:17:20|107744.4|107719.4|107755.4|107730.4|107756.4|107731.4|107744.3|107719.3|33
1721312250000|2024-07-18 14:17:30|107757.4|107732.4|107769.5|107744.5|107769.9|107744.9|107755.2|107730.2|62
1721312260000|2024-07-18 14:17:40|107770.1|107745.1|107780|107730|107781.7|107747.3|107767.5|107729.6|38
1721312270000|2024-07-18 14:17:50|107779.7|107729.7|107791.3|107741.3|107793.2|107743.2|107779.7|107729.7|36
1721312280000|2024-07-18 14:18:00|107791|107741|107778.1|107753.1|107791.1|107753.2|107775.3|107738|26
1721312290000|2024-07-18 14:18:10|107777.8|107752.8|107813.4|107763.4|107815.4|107765.4|107777.4|107752.4|50
1721312300000|2024-07-18 14:18:20|107813.2|107763.2|107801.3|107776.3|107814.1|107777|107800.7|107763.2|27
1721312310000|2024-07-18 14:18:30|107801.4|107776.4|107805.2|107780.2|107805.2|107780.2|107800.8|107775.8|29
1721312320000|2024-07-18 14:18:40|107805|107780|107808.5|107783.5|107815.5|107790.5|107804.9|107779.9|43
1721312330000|2024-07-18 14:18:50|107808.8|107783.8|107809.3|107784.3|107812.1|107787.1|107808.6|107783.6|27
1721312340000|2024-07-18 14:19:00|107809.8|107784.8|107809.4|107784.4|107809.8|107784.8|107808.3|107783.3|20
1721312350000|2024-07-18 14:19:10|107809.5|107784.5|107813.9|107788.9|107814.4|107789.4|107809.5|107784.5|23
1721312360000|2024-07-18 14:19:20|107813.7|107788.7|107812.9|107787.9|107814|107789|107812.6|107787.6|12
1721312370000|2024-07-18 14:19:30|107813|107788|107813.1|107788.1|107813.4|107788.4|107812.3|107787.3|17
1721312380000|2024-07-18 14:19:40|107813|107788|107814.1|107789.1|107816.2|107791.2|107812.8|107787.8|29
1721312390000|2024-07-18 14:19:50|107814|107789|107814.2|107789.2|107814.4|107789.4|107813.5|107788.5|12
1721312400000|2024-07-18 14:20:00|107814.4|107789.4|107813|107788|107818|107793|107813|107788|37
1721312410000|2024-07-18 14:20:10|107811.7|107786.7|107818.1|107793.1|107818.6|107793.6|107811.5|107786.5|34
1721312420000|2024-07-18 14:20:20|107818.2|107793.2|107823.8|107798.8|107825.9|107800.9|107818.2|107793.2|21
1721312430000|2024-07-18 14:20:30|107823.9|107798.9|107830.1|107805.1|107830.8|107805.8|107822.6|107797.6|36
1721312440000|2024-07-18 14:20:40|107829.5|107804.5|107828.1|107803.1|107831.9|107806.9|107826.7|107801.7|36
1721312450000|2024-07-18 14:20:50|107830.4|107805.4|107822.6|107797.6|107831|107806|107820.9|107795.9|46
1721312460000|2024-07-18 14:21:00|107823|107798|107816.9|107791.9|107826.6|107801.6|107814.5|107789.5|38
1721312470000|2024-07-18 14:21:10|107816.8|107791.8|107819.5|107794.5|107821.3|107796.3|107816.5|107791.5|27
1721312480000|2024-07-18 14:21:20|107819.4|107794.4|107821.8|107796.8|107822.3|107797.3|107817.2|107792.2|41
1721312490000|2024-07-18 14:21:30|107821.4|107796.4|107820.4|107795.4|107825.3|107800.3|107819.1|107794.1|39
1721312500000|2024-07-18 14:21:40|107820.3|107795.3|107821.4|107796.4|107824.3|107799.3|107819.6|107794.6|31
1721312510000|2024-07-18 14:21:50|107821.9|107796.9|107806.8|107781.8|107824.1|107799.1|107805.3|107780.3|44
1721312520000|2024-07-18 14:22:00|107806.7|107781.7|107808.4|107783.4|107810.3|107785.3|107806.7|107781.7|34
1721312530000|2024-07-18 14:22:10|107808.1|107783.1|107797.2|107772.2|107808.1|107783.1|107797.2|107772.2|23
1721312540000|2024-07-18 14:22:20|107796.7|107771.7|107793.8|107768.8|107799.6|107774.6|107792.5|107767.5|42
1721312550000|2024-07-18 14:22:30|107794.4|107769.4|107778.9|107753.9|107794.5|107769.5|107778.9|107753.9|46
1721312560000|2024-07-18 14:22:40|107786.9|107736.9|107784.1|107734.1|107787.9|107737.9|107783.7|107733.7|40
1721312570000|2024-07-18 14:22:50|107784.5|107734.5|107775.1|107725.1|107785.3|107735.3|107775.1|107725.1|39
1721312580000|2024-07-18 14:23:00|107774.9|107724.9|107749.8|107699.8|107776|107726|107749.8|107699.8|47
1721312590000|2024-07-18 14:23:10|107749.9|107699.9|107759.6|107709.6|107760.8|107710.8|107749.9|107699.9|37
1721312600000|2024-07-18 14:23:20|107759.4|107709.4|107760.8|107710.8|107761|107711|107759.2|107709.2|28
1721312610000|2024-07-18 14:23:30|107761.8|107711.8|107762.5|107712.5|107762.7|107712.7|107760.8|107710.8|21
1721312620000|2024-07-18 14:23:40|107762.4|107712.4|107747.2|107722.2|107763.1|107722.4|107747|107711.7|18
1721312630000|2024-07-18 14:23:50|107747.7|107722.7|107744|107719|107750.1|107725.1|107744|107719|26
1721312640000|2024-07-18 14:24:00|107744.1|107719.1|107752.5|107727.5|107754|107729|107744.1|107719.1|28
1721312650000|2024-07-18 14:24:10|107752.7|107727.7|107753.4|107728.4|107753.8|107728.8|107752.7|107727.7|15
1721312660000|2024-07-18 14:24:20|107754.2|107729.2|107748.2|107723.2|107754.9|107729.9|107748.2|107723.2|38
1721312670000|2024-07-18 14:24:30|107748.4|107723.4|107748.3|107723.3|107748.5|107723.5|107746.1|107721.1|27
1721312680000|2024-07-18 14:24:40|107748.7|107723.7|107759.1|107709.1|107760.9|107723.9|107748|107708.2|25
1721312690000|2024-07-18 14:24:50|107758.9|107708.9|107760.7|107710.7|107760.7|107710.7|107756.5|107706.5|33
1721312700000|2024-07-18 14:25:00|107760.9|107710.9|107741.9|107716.9|107761.9|107717.6|107741.9|107706.7|30
1721312710000|2024-07-18 14:25:10|107741.8|107716.8|107738.4|107713.4|107741.8|107716.8|107734.9|107709.9|32
1721312720000|2024-07-18 14:25:20|107738.3|107713.3|107749.9|107724.9|107750.7|107725.7|107738.3|107713.3|23
1721312730000|2024-07-18 14:25:30|107749.8|107724.8|107790.4|107740.4|107793.7|107743.7|107749.8|107720.3|40
1721312740000|2024-07-18 14:25:40|107790.1|107740.1|107789.8|107739.8|107791.4|107741.4|107787.9|107737.9|23
1721312750000|2024-07-18 14:25:50|107789.6|107739.6|107783.7|107733.7|107789.7|107739.7|107783.3|107733.3|27
1721312760000|2024-07-18 14:26:00|107783.5|107733.5|107777.4|107752.4|107784|107752.5|107770.8|107733.4|28
1721312770000|2024-07-18 14:26:10|107777.7|107752.7|107780.5|107755.5|107780.6|107755.6|107777.3|107752.3|18
1721312780000|2024-07-18 14:26:20|107780.4|107755.4|107777.9|107752.9|107781.3|107756.3|107777.5|107752.5|29
1721312790000|2024-07-18 14:26:30|107778|107753|107777.1|107752.1|107778.7|107753.7|107776.2|107751.2|18
1721312800000|2024-07-18 14:26:40|107776.9|107751.9|107777|107752|107779.4|107754.4|107775.6|107750.6|28
1721312810000|2024-07-18 14:26:50|107776.8|107751.8|107774.3|107749.3|107777.1|107752.1|107772.3|107747.3|28
1721312820000|2024-07-18 14:27:00|107774.5|107749.5|107773.6|107748.6|107775.2|107750.2|107772.7|107747.7|23
1721312830000|2024-07-18 14:27:10|107773.5|107748.5|107769.1|107744.1|107775.4|107750.4|107769.1|107744.1|34
1721312840000|2024-07-18 14:27:20|107769.2|107744.2|107767.6|107742.6|107769.2|107744.2|107765.9|107740.9|25
1721312850000|2024-07-18 14:27:30|107767.3|107742.3|107764.7|107739.7|107767.3|107742.3|107760.9|107735.9|31
1721312860000|2024-07-18 14:27:40|107763.8|107738.8|107764.1|107739.1|107765.3|107740.3|107763.7|107738.7|22
1721312870000|2024-07-18 14:27:50|107764.2|107739.2|107756.7|107731.7|107764.2|107739.2|107756.7|107731.7|26
1721312880000|2024-07-18 14:28:00|107756.8|107731.8|107735.7|107685.7|107756.8|107731.8|107731.3|107681.3|49
1721312890000|2024-07-18 14:28:10|107736.1|107686.1|107735.5|107685.5|107740|107690|107727.9|107677.9|57
1721312900000|2024-07-18 14:28:20|107736|107686|107730.1|107680.1|107736.8|107686.8|107730.1|107680.1|45
1721312910000|2024-07-18 14:28:30|107729.6|107679.6|107729.9|107679.9|107730.1|107680.1|107728.7|107678.7|44
1721312920000|2024-07-18 14:28:40|107729.7|107679.7|107727.2|107677.2|107730.7|107680.7|107718.8|107668.8|52
1721312930000|2024-07-18 14:28:50|107727.1|107677.1|107729.9|107679.9|107732.1|107682.1|107727.1|107677.1|44
1721312940000|2024-07-18 14:29:00|107729.2|107679.2|107711.4|107661.4|107729.4|107679.4|107711.2|107661.2|53
1721312950000|2024-07-18 14:29:10|107711.3|107661.3|107714.2|107664.2|107717.6|107667.6|107709.3|107659.3|58
1721312960000|2024-07-18 14:29:20|107714.1|107664.1|107711.1|107661.1|107714.1|107664.1|107709.3|107659.3|39
1721312970000|2024-07-18 14:29:30|107710.9|107660.9|107682.8|107632.8|107711.1|107661.1|107680.8|107630.8|60
1721312980000|2024-07-18 14:29:40|107682.7|107632.7|107685.2|107635.2|107685.3|107635.3|107681.9|107631.9|30
1721312990000|2024-07-18 14:29:50|107684.9|107634.9|107686|107636|107687|107637|107681.7|107631.7|33
1721313000000|2024-07-18 14:30:00|107685|107635|107695.4|107645.4|107696|107646|107681.3|107631.3|39
1721313010000|2024-07-18 14:30:10|107695.3|107645.3|107713.8|107663.8|107713.8|107663.8|107695.2|107645.2|37
1721313020000|2024-07-18 14:30:20|107714|107664|107735|107685|107735.9|107685.9|107714|107664|41
1721313030000|2024-07-18 14:30:30|107734.8|107684.8|107731.3|107681.3|107734.9|107684.9|107730.5|107680.5|37
1721313040000|2024-07-18 14:30:40|107731.2|107681.2|107731.6|107681.6|107733.8|107683.8|107729.7|107679.7|40
1721313050000|2024-07-18 14:30:50|107731.4|107681.4|107738.7|107688.7|107739.5|107689.5|107730.8|107680.8|34
1721313060000|2024-07-18 14:31:00|107739.1|107689.1|107734.8|107684.8|107739.1|107689.1|107734.8|107684.8|39
1721313070000|2024-07-18 14:31:10|107734.7|107684.7|107721.3|107696.3|107735.9|107696.4|107720.9|107683.6|23
1721313080000|2024-07-18 14:31:20|107721.1|107696.1|107714.9|107689.9|107722.8|107697.8|107714.1|107689.1|40
1721313090000|2024-07-18 14:31:30|107714.6|107689.6|107716.8|107691.8|107716.8|107691.8|107714|107689|25
1721313100000|2024-07-18 14:31:40|107715.7|107690.7|107701.4|107676.4|107716|107691|107700.7|107675.7|36
1721313110000|2024-07-18 14:31:50|107701.5|107676.5|107695.9|107670.9|107703.4|107678.4|107695.7|107670.7|42
1721313120000|2024-07-18 14:32:00|107695.5|107670.5|107682.6|107657.6|107695.7|107670.7|107682.6|107657.6|43
1721313130000|2024-07-18 14:32:10|107681.9|107656.9|107681.2|107656.2|107685.1|107660.1|107680.9|107655.9|37
1721313140000|2024-07-18 14:32:20|107681.4|107656.4|107685.9|107635.9|107686.2|107657|107675.8|107633.5|38
1721313150000|2024-07-18 14:32:30|107685.8|107635.8|107685.7|107635.7|107686.4|107636.4|107681.9|107631.9|21
1721313160000|2024-07-18 14:32:40|107685.9|107635.9|107694.2|107644.2|107694.2|107644.2|107685.9|107635.9|35
1721313170000|2024-07-18 14:32:50|107694.1|107644.1|107694.7|107644.7|107695|107645|107693.5|107643.5|25
1721313180000|2024-07-18 14:33:00|107693.3|107643.3|107683.4|107658.4|107694.6|107660.7|107683|107643.2|33
1721313190000|2024-07-18 14:33:10|107683.5|107658.5|107682.2|107632.2|107685.1|107660.1|107679.2|107629.2|38
1721313200000|2024-07-18 14:33:20|107682.1|107632.1|107681.2|107631.2|107682.5|107632.5|107680.5|107630.5|41
1721313210000|2024-07-18 14:33:30|107681|107631|107681.1|107631.1|107682.5|107632.5|107680.2|107630.2|26
1721313220000|2024-07-18 14:33:40|107681|107631|107682.2|107632.2|107685.3|107635.3|107680.7|107630.7|41
1721313230000|2024-07-18 14:33:50|107682.4|107632.4|107683.5|107633.5|107683.7|107633.7|107681|107631|35
1721313240000|2024-07-18 14:34:00|107683.6|107633.6|107670.8|107645.8|107683.6|107646.5|107670.8|107629.9|29
1721313250000|2024-07-18 14:34:10|107670.5|107645.5|107671|107646|107672.7|107647.7|107669.4|107644.4|31
1721313260000|2024-07-18 14:34:20|107670.1|107645.1|107683.5|107633.5|107684.8|107645.1|107666.8|107631.5|33
1721313270000|2024-07-18 14:34:30|107683.1|107633.1|107684.9|107634.9|107684.9|107634.9|107679.4|107629.4|52
1721313280000|2024-07-18 14:34:40|107685.5|107635.5|107681.5|107631.5|107685.5|107635.5|107681.5|107631.5|43
1721313290000|2024-07-18 14:34:50|107681|107631|107681.6|107631.6|107684.3|107634.3|107680.7|107630.7|33
1721313300000|2024-07-18 14:35:00|107681.7|107631.7|107687.4|107637.4|107687.8|107637.8|107681.7|107631.7|30
1721313310000|2024-07-18 14:35:10|107687.2|107637.2|107690.6|107640.6|107695.2|107645.2|107687.1|107637.1|30
1721313320000|2024-07-18 14:35:20|107689.4|107639.4|107693.1|107643.1|107693.1|107643.1|107688.5|107638.5|36
1721313330000|2024-07-18 14:35:30|107692.9|107642.9|107694.1|107644.1|107694.7|107644.7|107692.9|107642.9|18
1721313340000|2024-07-18 14:35:40|107694|107644|107694.5|107644.5|107694.6|107644.6|107694|107644|16
1721313350000|2024-07-18 14:35:50|107694.4|107644.4|107697.6|107647.6|107697.8|107647.8|107694|107644|25
1721313360000|2024-07-18 14:36:00|107698.3|107648.3|107736.6|107686.6|107743.7|107693.7|107697.5|107647.5|50
1721313370000|2024-07-18 14:36:10|107736.7|107686.7|107728.1|107678.1|107736.7|107686.7|107726.3|107676.3|41
1721313380000|2024-07-18 14:36:20|107728.2|107678.2|107711.6|107661.6|107728.2|107678.2|107711.6|107661.6|42
1721313390000|2024-07-18 14:36:30|107711.7|107661.7|107714.4|107664.4|107714.9|107664.9|107711.7|107661.7|28
1721313400000|2024-07-18 14:36:40|107714.5|107664.5|107726.3|107676.3|107726.3|107676.3|107714.5|107664.5|32
1721313410000|2024-07-18 14:36:50|107726.5|107676.5|107730.9|107680.9|107730.9|107680.9|107726.5|107676.5|20
1721313420000|2024-07-18 14:37:00|107730.7|107680.7|107708.7|107683.7|107730.7|107689.8|107706.4|107679.9|34
1721313430000|2024-07-18 14:37:10|107709|107684|107706.1|107656.1|107709.2|107684.2|107695.8|107652.4|52
1721313440000|2024-07-18 14:37:20|107705.4|107655.4|107711.8|107661.8|107713.3|107663.3|107704.9|107654.9|44
1721313450000|2024-07-18 14:37:30|107712|107662|107700.8|107650.8|107713.5|107663.5|107698.3|107648.3|42
1721313460000|2024-07-18 14:37:40|107700.5|107650.5|107694.5|107669.5|107704.8|107670|107693|107650.5|39
1721313470000|2024-07-18 14:37:50|107694|107669|107693.5|107668.5|107696.2|107671.2|107691.7|107666.7|35
1721313480000|2024-07-18 14:38:00|107693.4|107668.4|107683.5|107658.5|107694.8|107669.8|107683.5|107658.5|27
1721313490000|2024-07-18 14:38:10|107683.9|107658.9|107680.8|107655.8|107684.8|107659.8|107679.9|107654.9|37
1721313500000|2024-07-18 14:38:20|107680.9|107655.9|107680.6|107655.6|107682.5|107657.5|107679.7|107654.7|32
1721313510000|2024-07-18 14:38:30|107679|107654|107698.6|107673.6|107701|107676|107677.5|107652.5|39
1721313520000|2024-07-18 14:38:40|107698.5|107673.5|107697.3|107672.3|107698.5|107673.5|107694|107669|39
1721313530000|2024-07-18 14:38:50|107697.9|107672.9|107693.5|107668.5|107697.9|107672.9|107692.3|107667.3|27
1721313540000|2024-07-18 14:39:00|107694|107669|107693.1|107668.1|107696.2|107671.2|107691.8|107666.8|43
1721313550000|2024-07-18 14:39:10|107693|107668|107694.9|107669.9|107694.9|107669.9|107693|107668|20
1721313560000|2024-07-18 14:39:20|107695.3|107670.3|107701.4|107676.4|107703.3|107678.3|107695.3|107670.3|36
1721313570000|2024-07-18 14:39:30|107701.5|107676.5|107699.9|107674.9|107702.3|107677.3|107699.7|107674.7|31
1721313580000|2024-07-18 14:39:40|107699.8|107674.8|107754.9|107704.9|107755.5|107705.5|107699.3|107674.3|33
1721313590000|2024-07-18 14:39:50|107755|107705|107755.3|107705.3|107757.5|107707.5|107753.4|107703.4|43
1721313600000|2024-07-18 14:40:00|107755.4|107705.4|107778.2|107728.2|107779.1|107729.1|107755.4|107705.4|50
1721313610000|2024-07-18 14:40:10|107778.4|107728.4|107783.4|107733.4|107783.7|107733.7|107778.1|107728.1|50
1721313620000|2024-07-18 14:40:20|107783.6|107733.6|107786.6|107736.6|107786.6|107736.6|107774|107724|46
1721313630000|2024-07-18 14:40:30|107787.2|107737.2|107800|107750|107808.4|107758.4|107787.2|107737.2|54
1721313640000|2024-07-18 14:40:40|107800.2|107750.2|107802.3|107752.3|107802.9|107752.9|107793.8|107743.8|42
1721313650000|2024-07-18 14:40:50|107802.2|107752.2|107805.1|107755.1|107809.4|107759.4|107802.2|107752.2|36
1721313660000|2024-07-18 14:41:00|107805.2|107755.2|107808.6|107758.6|107809|107759|107805.2|107755.2|35
1721313670000|2024-07-18 14:41:10|107808.7|107758.7|107810.7|107760.7|107817.2|107767.2|107808.7|107758.7|36
1721313680000|2024-07-18 14:41:20|107810.6|107760.6|107809.6|107759.6|107810.6|107760.6|107805.9|107755.9|35
1721313690000|2024-07-18 14:41:30|107810.1|107760.1|107792.8|107742.8|107811.3|107761.3|107791.1|107741.1|57
1721313700000|2024-07-18 14:41:40|107793.9|107743.9|107792.4|107742.4|107793.9|107743.9|107782.2|107732.2|47
1721313710000|2024-07-18 14:41:50|107792.5|107742.5|107818.6|107768.6|107821.5|107771.5|107789.4|107739.4|58
1721313720000|2024-07-18 14:42:00|107818.4|107768.4|107819.8|107769.8|107819.9|107769.9|107815|107765|58
1721313730000|2024-07-18 14:42:10|107819.3|107769.3|107817.9|107767.9|107819.8|107769.8|107817.2|107767.2|38
1721313740000|2024-07-18 14:42:20|107818.7|107768.7|107815.8|107765.8|107825.9|107775.9|107815.7|107765.7|44
1721313750000|2024-07-18 14:42:30|107815.4|107765.4|107820.2|107770.2|107827.6|107777.6|107814.5|107764.5|60
1721313760000|2024-07-18 14:42:40|107823.8|107773.8|107805.1|107755.1|107825.6|107775.6|107804.8|107754.8|62
1721313770000|2024-07-18 14:42:50|107804.7|107754.7|107786.7|107736.7|107804.7|107754.7|107785.6|107735.6|61
1721313780000|2024-07-18 14:43:00|107786.9|107736.9|107785.1|107735.1|107790.8|107740.8|107782.7|107732.7|47
1721313790000|2024-07-18 14:43:10|107785|107735|107782.8|107732.8|107788.5|107738.5|107782.5|107732.5|41
1721313800000|2024-07-18 14:43:20|107783.4|107733.4|107774.2|107724.2|107787.2|107737.2|107767|107717|52
1721313810000|2024-07-18 14:43:30|107772.8|107722.8|107771.7|107721.7|107774.8|107724.8|107770.8|107720.8|33
1721313820000|2024-07-18 14:43:40|107771.5|107721.5|107756.3|107706.3|107771.5|107721.5|107754.1|107704.1|50
1721313830000|2024-07-18 14:43:50|107755.9|107705.9|107747.5|107697.5|107756.7|107706.7|107746.3|107696.3|69
1721313840000|2024-07-18 14:44:00|107747.3|107697.3|107738.4|107688.4|107749.3|107699.3|107737.6|107687.6|52
1721313850000|2024-07-18 14:44:10|107739.1|107689.1|107730.7|107680.7|107740|107690|107726.8|107676.8|61
1721313860000|2024-07-18 14:44:20|107730.6|107680.6|107729|107679|107734|107684|107728.9|107678.9|44
1721313870000|2024-07-18 14:44:30|107729.3|107679.3|107729.8|107679.8|107730.5|107680.5|107729|107679|32
1721313880000|2024-07-18 14:44:40|107730|107680|107736.7|107686.7|107742|107692|107729.5|107679.5|54
1721313890000|2024-07-18 14:44:50|107736.4|107686.4|107737.5|107687.5|107741|107691|107736.4|107686.4|49
1721313900000|2024-07-18 14:45:00|107737.4|107687.4|107755|107705|107758.8|107708.8|107737.4|107687.4|60
1721313910000|2024-07-18 14:45:10|107755.3|107705.3|107731.4|107706.4|107755.3|107718.4|107729.1|107704.1|51
1721313920000|2024-07-18 14:45:20|107730.9|107705.9|107723.4|107698.4|107732.6|107707.6|107720.1|107695.1|48
1721313930000|2024-07-18 14:45:30|107723.2|107698.2|107733.9|107708.9|107739|107714|107723.2|107698.2|45
1721313940000|2024-07-18 14:45:40|107734|107709|107742.1|107717.1|107743.8|107718.8|107733.9|107708.9|47
1721313950000|2024-07-18 14:45:50|107742|107717|107742.8|107717.8|107759.4|107719|107741.2|107705.7|44
1721313960000|2024-07-18 14:46:00|107742.9|107717.9|107751.6|107701.6|107756.2|107720.1|107736.9|107692.2|56
1721313970000|2024-07-18 14:46:10|107750.9|107700.9|107738.7|107713.7|107755.2|107714.1|107736.1|107698|59
1721313980000|2024-07-18 14:46:20|107738.9|107713.9|107785.7|107735.7|107787.4|107737.4|107738.9|107711|60
1721313990000|2024-07-18 14:46:30|107785.6|107735.6|107785.5|107735.5|107790.3|107740.3|107782.6|107732.6|55
1721314000000|2024-07-18 14:46:40|107785.4|107735.4|107783.5|107733.5|107785.6|107735.6|107777.4|107727.4|37
1721314010000|2024-07-18 14:46:50|107784.3|107734.3|107781.2|107756.2|107785.4|107756.4|107772.6|107734.3|36
1721314020000|2024-07-18 14:47:00|107781.4|107756.4|107827|107777|107831.7|107781.7|107781.4|107756.4|63
1721314030000|2024-07-18 14:47:10|107826.1|107776.1|107803.7|107753.7|107826.1|107776.1|107795.8|107745.8|67
1721314040000|2024-07-18 14:47:20|107803.4|107753.4|107806.3|107756.3|107807.8|107757.8|107802.3|107752.3|44
1721314050000|2024-07-18 14:47:30|107806.7|107756.7|107777.2|107752.2|107807.1|107757.5|107776.8|107742.2|51
1721314060000|2024-07-18 14:47:40|107776.8|107751.8|107776|107726|107789.5|107752.9|107774.5|107724.5|69
1721314070000|2024-07-18 14:47:50|107776.1|107726.1|107796.6|107746.6|107801.4|107751.4|107776.1|107726.1|63
1721314080000|2024-07-18 14:48:00|107796.3|107746.3|107791.7|107741.7|107800.3|107750.3|107789.7|107739.7|61
1721314090000|2024-07-18 14:48:10|107791.6|107741.6|107782.2|107732.2|107792.8|107742.8|107774.4|107724.4|60
1721314100000|2024-07-18 14:48:20|107784.8|107734.8|107782.1|107732.1|107785.2|107735.2|107781.3|107731.3|57
1721314110000|2024-07-18 14:48:30|107781.5|107731.5|107773.3|107723.3|107783|107733|107771.7|107721.7|51
1721314120000|2024-07-18 14:48:40|107773.5|107723.5|107771.4|107721.4|107773.5|107723.5|107757.8|107707.8|66
1721314130000|2024-07-18 14:48:50|107770.9|107720.9|107794.8|107744.8|107795.3|107745.3|107767.4|107717.4|56
1721314140000|2024-07-18 14:49:00|107794.6|107744.6|107782.5|107732.5|107794.6|107744.6|107773.2|107723.2|62
1721314150000|2024-07-18 14:49:10|107781.5|107731.5|107759.2|107709.2|107782.2|107732.2|107759.1|107709.1|57
1721314160000|2024-07-18 14:49:20|107761.3|107711.3|107771.6|107721.6|107771.6|107721.6|107756.6|107706.6|53
1721314170000|2024-07-18 14:49:30|107771.5|107721.5|107770.2|107720.2|107783.9|107733.9|107769.9|107719.9|50
1721314180000|2024-07-18 14:49:40|107769.8|107719.8|107755.5|107705.5|107770.4|107720.4|107755.5|107705.5|47
1721314190000|2024-07-18 14:49:50|107755.3|107705.3|107747.9|107697.9|107755.3|107705.3|107746.1|107696.1|46
1721314200000|2024-07-18 14:50:00|107747.2|107697.2|107742.9|107692.9|107748.4|107698.4|107740.9|107690.9|49
1721314210000|2024-07-18 14:50:10|107741.2|107691.2|107738.6|107688.6|107741.2|107691.2|107733.3|107683.3|57
1721314220000|2024-07-18 14:50:20|107738.8|107688.8|107765.4|107715.4|107765.4|107715.4|107738.7|107688.7|51
1721314230000|2024-07-18 14:50:30|107765.8|107715.8|107770.1|107720.1|107772.7|107722.7|107765.6|107715.6|53
1721314240000|2024-07-18 14:50:40|107770.3|107720.3|107765.4|107715.4|107771.9|107721.9|107760|107710|57
1721314250000|2024-07-18 14:50:50|107766.7|107716.7|107734.5|107684.5|107771.6|107721.6|107734.5|107684.5|66
1721314260000|2024-07-18 14:51:00|107734.4|107684.4|107741.9|107691.9|107742.8|107692.8|107733.4|107683.4|42
1721314270000|2024-07-18 14:51:10|107742.3|107692.3|107727.8|107677.8|107742.6|107692.6|107726.8|107676.8|45
1721314280000|2024-07-18 14:51:20|107728|107678|107719.4|107669.4|107730.4|107680.4|107719.4|107669.4|43
1721314290000|2024-07-18 14:51:30|107719.5|107669.5|107703.8|107653.8|107719.5|107669.5|107699.8|107649.8|55
1721314300000|2024-07-18 14:51:40|107703.2|107653.2|107711.9|107661.9|107714.6|107664.6|107703|107653|51
1721314310000|2024-07-18 14:51:50|107711.7|107661.7|107705.6|107655.6|107712.2|107662.2|107701.3|107651.3|46
1721314320000|2024-07-18 14:52:00|107705.7|107655.7|107696.9|107646.9|107705.9|107655.9|107696.4|107646.4|59
1721314330000|2024-07-18 14:52:10|107696.4|107646.4|107692.3|107642.3|107701.7|107651.7|107692.3|107642.3|47
1721314340000|2024-07-18 14:52:20|107692|107642|107692.2|107642.2|107695.3|107645.3|107691|107641|47
1721314350000|2024-07-18 14:52:30|107692.5|107642.5|107693.6|107643.6|107694.2|107644.2|107691.2|107641.2|33
1721314360000|2024-07-18 14:52:40|107694|107644|107709.8|107659.8|107713.7|107663.7|107694|107644|43
1721314370000|2024-07-18 14:52:50|107709.6|107659.6|107713.6|107663.6|107713.9|107663.9|107709.6|107659.6|34
1721314380000|2024-07-18 14:53:00|107714.2|107664.2|107697.6|107647.6|107714.2|107664.2|107697.6|107647.6|53
1721314390000|2024-07-18 14:53:10|107697.5|107647.5|107679.1|107629.1|107697.5|107647.5|107679|107629|51
1721314400000|2024-07-18 14:53:20|107679.4|107629.4|107676|107626|107684.3|107634.3|107676|107626|44
1721314410000|2024-07-18 14:53:30|107676.5|107626.5|107673|107623|107676.5|107626.5|107671.5|107621.5|53
1721314420000|2024-07-18 14:53:40|107673.1|107623.1|107666.5|107616.5|107674.4|107624.4|107665.8|107615.8|53
1721314430000|2024-07-18 14:53:50|107667.2|107617.2|107661.7|107611.7|107669.3|107619.3|107661.7|107611.7|45
1721314440000|2024-07-18 14:54:00|107660.9|107610.9|107664|107614|107665.1|107615.1|107660.5|107610.5|46
1721314450000|2024-07-18 14:54:10|107663.3|107613.3|107657|107607|107663.6|107613.6|107657|107607|49
1721314460000|2024-07-18 14:54:20|107657.6|107607.6|107658.2|107608.2|107661.3|107611.3|107654.7|107604.7|50
1721314470000|2024-07-18 14:54:30|107657.6|107607.6|107658.9|107608.9|107660.5|107610.5|107655.1|107605.1|60
1721314480000|2024-07-18 14:54:40|107658.7|107608.7|107648.5|107598.5|107658.7|107608.7|107647.5|107597.5|53
1721314490000|2024-07-18 14:54:50|107648.6|107598.6|107599|107549|107648.6|107598.6|107598.3|107548.3|68
1721314500000|2024-07-18 14:55:00|107599.3|107549.3|107596.1|107546.1|107599.7|107549.7|107594|107544|44
1721314510000|2024-07-18 14:55:10|107594.4|107544.4|107588.9|107538.9|107596.1|107546.1|107585.5|107535.5|51
1721314520000|2024-07-18 14:55:20|107589|107539|107594.1|107544.1|107594.1|107544.1|107587.6|107537.6|29
1721314530000|2024-07-18 14:55:30|107593.9|107543.9|107596.5|107546.5|107597.1|107547.1|107593.6|107543.6|27
1721314540000|2024-07-18 14:55:40|107597|107547|107594.7|107544.7|107597.3|107547.3|107594.2|107544.2|40
1721314550000|2024-07-18 14:55:50|107593.9|107543.9|107599.5|107549.5|107599.8|107549.8|107592.7|107542.7|39
1721314560000|2024-07-18 14:56:00|107599|107549|107635.1|107585.1|107664.1|107614.1|107597.7|107547.7|62
1721314570000|2024-07-18 14:56:10|107634.7|107584.7|107610|107560|107634.7|107584.7|107609.7|107559.7|66
1721314580000|2024-07-18 14:56:20|107608.8|107558.8|107597.7|107547.7|107610.7|107560.7|107596.9|107546.9|55
1721314590000|2024-07-18 14:56:30|107598|107548|107598.4|107548.4|107600|107550|107597.4|107547.4|48
1721314600000|2024-07-18 14:56:40|107598.3|107548.3|107608.1|107558.1|107647|107597|107598.2|107548.2|62
1721314610000|2024-07-18 14:56:50|107606.7|107556.7|107597.3|107547.3|107609.1|107559.1|107595.8|107545.8|54
1721314620000|2024-07-18 14:57:00|107597.2|107547.2|107617.2|107567.2|107617.5|107567.5|107595.9|107545.9|50
1721314630000|2024-07-18 14:57:10|107616.9|107566.9|107619.1|107569.1|107619.6|107569.6|107616.9|107566.9|28
1721314640000|2024-07-18 14:57:20|107619.2|107569.2|107624.6|107574.6|107626.1|107576.1|107610.2|107560.2|44
1721314650000|2024-07-18 14:57:30|107623.1|107573.1|107624.1|107574.1|107625|107575|107621.3|107571.3|37
1721314660000|2024-07-18 14:57:40|107625.2|107575.2|107627.4|107577.4|107627.6|107577.6|107623.8|107573.8|46
1721314670000|2024-07-18 14:57:50|107627.6|107577.6|107630.8|107580.8|107631.8|107581.8|107626.4|107576.4|47
1721314680000|2024-07-18 14:58:00|107629.9|107579.9|107634.6|107584.6|107636|107586|107628|107578|47
1721314690000|2024-07-18 14:58:10|107634.9|107584.9|107634.5|107584.5|107639|107589|107633.3|107583.3|37
1721314700000|2024-07-18 14:58:20|107634.3|107584.3|107624.6|107574.6|107634.3|107584.3|107623.4|107573.4|53
1721314710000|2024-07-18 14:58:30|107624.5|107574.5|107640.1|107590.1|107640.9|107590.9|107624.1|107574.1|40
1721314720000|2024-07-18 14:58:40|107640.4|107590.4|107648.9|107598.9|107652|107602|107640.1|107590.1|53
1721314730000|2024-07-18 14:58:50|107649.3|107599.3|107648.6|107598.6|107669.3|107619.3|107643.2|107593.2|51
1721314740000|2024-07-18 14:59:00|107648.3|107598.3|107667.5|107617.5|107667.7|107617.7|107648.1|107598.1|55
1721314750000|2024-07-18 14:59:10|107666.2|107616.2|107664.8|107639.8|107676.1|107640.5|107663.8|107613.8|49
1721314760000|2024-07-18 14:59:20|107663.5|107638.5|107657.2|107632.2|107663.5|107638.5|107651.9|107626.9|49
1721314770000|2024-07-18 14:59:30|107658.2|107633.2|107672.8|107622.8|107673.8|107633.8|107653.7|107613.9|47
1721314780000|2024-07-18 14:59:40|107673.2|107623.2|107673.4|107623.4|107674.5|107624.5|107672.7|107622.7|39
1721314790000|2024-07-18 14:59:50|107673.1|107623.1|107664.4|107639.4|107683|107639.5|107663.4|107623.1|41
1721314800000|2024-07-18 15:00:00|107664.3|107639.3|107674.4|107649.4|107675.4|107650.4|107664.3|107639.3|39
1721314810000|2024-07-18 15:00:10|107674.6|107649.6|107678.3|107653.3|107679.3|107654.3|107674.6|107649.6|34
1721314820000|2024-07-18 15:00:20|107678.1|107653.1|107690.8|107665.8|107695.6|107670.6|107675.7|107650.7|53
1721314830000|2024-07-18 15:00:30|107691|107666|107676.4|107651.4|107691|107666|107675.5|107650.5|45
1721314840000|2024-07-18 15:00:40|107676.6|107651.6|107685.4|107635.4|107691.7|107664.8|107666.5|107635.4|59
1721314850000|2024-07-18 15:00:50|107685.5|107635.5|107689.6|107639.6|107693.1|107643.1|107685.5|107635.5|55
1721314860000|2024-07-18 15:01:00|107689.8|107639.8|107691|107641|107696.5|107646.5|107681.7|107631.7|62
1721314870000|2024-07-18 15:01:10|107690.6|107640.6|107690.7|107640.7|107696.5|107646.5|107687.2|107637.2|39
1721314880000|2024-07-18 15:01:20|107690.9|107640.9|107682.9|107632.9|107690.9|107640.9|107676|107626|60
1721314890000|2024-07-18 15:01:30|107683.2|107633.2|107707.5|107657.5|107728.7|107678.7|107681.2|107631.2|47
1721314900000|2024-07-18 15:01:40|107707.4|107657.4|107699.6|107649.6|107708.9|107658.9|107697.6|107647.6|52
1721314910000|2024-07-18 15:01:50|107699.7|107649.7|107696|107646|107700.1|107650.1|107694.6|107644.6|46
1721314920000|2024-07-18 15:02:00|107695.6|107645.6|107683.5|107658.5|107699.3|107658.8|107681.9|107645.6|32
1721314930000|2024-07-18 15:02:10|107683.7|107658.7|107675.2|107650.2|107687.3|107661.2|107674.8|107636.6|38
1721314940000|2024-07-18 15:02:20|107676.3|107651.3|107685.6|107660.6|107687.5|107662.5|107676.3|107651.3|54
1721314950000|2024-07-18 15:02:30|107685.9|107660.9|107696.8|107671.8|107699.6|107674.6|107684.7|107659.7|36
1721314960000|2024-07-18 15:02:40|107696.7|107671.7|107697.6|107672.6|107701.3|107676.3|107689.6|107664.6|46
1721314970000|2024-07-18 15:02:50|107697.4|107672.4|107702.7|107677.7|107702.7|107677.7|107695.3|107670.3|32
1721314980000|2024-07-18 15:03:00|107702.9|107677.9|107724.1|107699.1|107724.5|107699.5|107702.9|107677.9|56
1721314990000|2024-07-18 15:03:10|107724|107699|107729.4|107704.4|107729.5|107704.5|107722.7|107697.7|48
1721315000000|2024-07-18 15:03:20|107729.9|107704.9|107739.6|107714.6|107740.6|107715.6|107729.3|107704.3|38
1721315010000|2024-07-18 15:03:30|107740|107715|107740|107715|107741.2|107716.2|107738.9|107713.9|29
1721315020000|2024-07-18 15:03:40|107739.8|107714.8|107754.3|107704.3|107754.6|107720.7|107739.5|107703.3|40
1721315030000|2024-07-18 15:03:50|107754.4|107704.4|107772.4|107722.4|107773.6|107723.6|107754.4|107704.4|32
1721315040000|2024-07-18 15:04:00|107772.7|107722.7|107772.2|107722.2|107773.5|107723.5|107771.3|107721.3|34
1721315050000|2024-07-18 15:04:10|107772.1|107722.1|107774.5|107724.5|107774.5|107724.5|107771.3|107721.3|39
1721315060000|2024-07-18 15:04:20|107774.9|107724.9|107780.4|107730.4|107781.3|107737.6|107762.6|107724|30
1721315070000|2024-07-18 15:04:30|107780.7|107730.7|107770.9|107720.9|107780.7|107730.7|107768.3|107718.3|41
1721315080000|2024-07-18 15:04:40|107772.7|107722.7|107767.1|107742.1|107775.8|107742.8|107765.7|107722.7|26
1721315090000|2024-07-18 15:04:50|107767.5|107742.5|107777.8|107752.8|107777.9|107752.9|107767.4|107742.4|28
1721315100000|2024-07-18 15:05:00|107778.3|107753.3|107774.6|107749.6|107779.7|107754.7|107773.7|107748.7|26
1721315110000|2024-07-18 15:05:10|107774.7|107749.7|107778.4|107753.4|107779.4|107754.4|107774.7|107749.7|22
1721315120000|2024-07-18 15:05:20|107778.7|107753.7|107769.4|107744.4|107779.9|107754.9|107769.4|107744.4|29
1721315130000|2024-07-18 15:05:30|107770.1|107745.1|107765.4|107740.4|107770.1|107745.1|107760.6|107735.6|37
1721315140000|2024-07-18 15:05:40|107765.7|107740.7|107766.1|107741.1|107767.2|107742.2|107764.8|107739.8|28
1721315150000|2024-07-18 15:05:50|107765.7|107740.7|107764.3|107739.3|107765.7|107740.7|107760|107735|37
1721315160000|2024-07-18 15:06:00|107764.7|107739.7|107773.3|107748.3|107773.4|107748.4|107764|107739|44
1721315170000|2024-07-18 15:06:10|107773.5|107748.5|107774.1|107749.1|107774.9|107749.9|107773.2|107748.2|34
1721315180000|2024-07-18 15:06:20|107774.2|107749.2|107775.8|107750.8|107776.6|107751.6|107774|107749|38
1721315190000|2024-07-18 15:06:30|107775.7|107750.7|107762.8|107737.8|107776.3|107751.3|107762.8|107737.8|46
1721315200000|2024-07-18 15:06:40|107763.5|107738.5|107765.3|107740.3|107768.1|107743.1|107761.5|107736.5|44
1721315210000|2024-07-18 15:06:50|107765.4|107740.4|107767.5|107742.5|107771|107746|107764.6|107739.6|37
1721315220000|2024-07-18 15:07:00|107767.6|107742.6|107772.3|107747.3|107772.3|107747.3|107759.2|107734.2|50
1721315230000|2024-07-18 15:07:10|107771.6|107746.6|107766.1|107741.1|107771.6|107746.6|107764.8|107739.8|27
1721315240000|2024-07-18 15:07:20|107765.9|107740.9|107772.3|107747.3|107773.1|107748.1|107765.9|107740.9|32
1721315250000|2024-07-18 15:07:30|107772.2|107747.2|107793.4|107743.4|107793.9|107755.3|107769.8|107741.9|38
1721315260000|2024-07-18 15:07:40|107793.5|107743.5|107788.7|107738.7|107794.5|107744.5|107788.7|107738.7|34
1721315270000|2024-07-18 15:07:50|107788.5|107738.5|107788.2|107738.2|107789.7|107739.7|107786.4|107736.4|35
1721315280000|2024-07-18 15:08:00|107788.4|107738.4|107784.9|107734.9|107788.4|107738.4|107781.4|107731.4|38
1721315290000|2024-07-18 15:08:10|107785.1|107735.1|107793.1|107743.1|107793.1|107743.1|107784.9|107734.9|25
1721315300000|2024-07-18 15:08:20|107794.4|107744.4|107804.1|107754.1|107804.1|107754.1|107794.2|107744.2|33
1721315310000|2024-07-18 15:08:30|107803.9|107753.9|107801.3|107751.3|107803.9|107753.9|107799.9|107749.9|22
1721315320000|2024-07-18 15:08:40|107801.4|107751.4|107802.1|107752.1|107802.8|107752.8|107801.3|107751.3|25
1721315330000|2024-07-18 15:08:50|107801.9|107751.9|107805.7|107755.7|107807.8|107757.8|107800.7|107750.7|33
1721315340000|2024-07-18 15:09:00|107805.6|107755.6|107782.8|107732.8|107805.6|107755.6|107782.8|107732.8|50
1721315350000|2024-07-18 15:09:10|107782.7|107732.7|107783.3|107733.3|107783.6|107733.6|107782|107732|24
1721315360000|2024-07-18 15:09:20|107783.2|107733.2|107787.7|107737.7|107787.9|107737.9|107783.2|107733.2|30
1721315370000|2024-07-18 15:09:30|107788.1|107738.1|107786.3|107736.3|107789.8|107739.8|107786|107736|31
1721315380000|2024-07-18 15:09:40|107787.5|107737.5|107789.8|107739.8|107789.8|107739.8|107787.5|107737.5|25
1721315390000|2024-07-18 15:09:50|107790.1|107740.1|107788.8|107738.8|107790.7|107740.7|107788.8|107738.8|26
1721315400000|2024-07-18 15:10:00|107789.1|107739.1|107802.8|107752.8|107803.3|107753.3|107789.1|107739.1|35
1721315410000|2024-07-18 15:10:10|107802.5|107752.5|107818.4|107768.4|107818.4|107768.4|107802.5|107752.5|47
1721315420000|2024-07-18 15:10:20|107818.3|107768.3|107832.1|107782.1|107832.8|107782.8|107818.3|107768.3|51
1721315430000|2024-07-18 15:10:30|107832|107782|107824.5|107774.5|107832|107782|107824.5|107774.5|41
1721315440000|2024-07-18 15:10:40|107824.3|107774.3|107825.6|107775.6|107826.8|107776.8|107817.5|107767.5|48
1721315450000|2024-07-18 15:10:50|107825.1|107775.1|107823.2|107773.2|107827.1|107777.1|107823.2|107773.2|30
1721315460000|2024-07-18 15:11:00|107823.1|107773.1|107831.2|107781.2|107831.2|107781.2|107823.1|107773.1|39
1721315470000|2024-07-18 15:11:10|107830.5|107780.5|107828.1|107778.1|107831.3|107781.3|107827.7|107777.7|52
1721315480000|2024-07-18 15:11:20|107828.3|107778.3|107830.2|107780.2|107830.2|107780.2|107828.1|107778.1|47
1721315490000|2024-07-18 15:11:30|107830.4|107780.4|107833.2|107783.2|107833.2|107783.2|107826.1|107776.1|50
1721315500000|2024-07-18 15:11:40|107835.1|107785.1|107824.1|107799.1|107837.1|107799.1|107823.7|107785.1|23
1721315510000|2024-07-18 15:11:50|107823.9|107798.9|107811.5|107786.5|107824.2|107799.2|107811.5|107786.5|41
1721315520000|2024-07-18 15:12:00|107810.9|107785.9|107795|107770|107810.9|107785.9|107794.1|107769.1|37
1721315530000|2024-07-18 15:12:10|107795.1|107770.1|107793.9|107768.9|107795.3|107770.3|107793.6|107768.6|38
1721315540000|2024-07-18 15:12:20|107794|107769|107798.3|107773.3|107799.6|107774.6|107793.7|107768.7|31
1721315550000|2024-07-18 15:12:30|107800|107775|107798.8|107773.8|107800.8|107775.8|107797.9|107772.9|25
1721315560000|2024-07-18 15:12:40|107799|107774|107803.1|107778.1|107803.5|107778.5|107798|107773|37
1721315570000|2024-07-18 15:12:50|107802.9|107777.9|107800.8|107775.8|107803.3|107778.3|107800.6|107775.6|26
1721315580000|2024-07-18 15:13:00|107801.1|107776.1|107807.6|107757.6|107809|107776.1|107791|107747.8|47
1721315590000|2024-07-18 15:13:10|107807.3|107757.3|107799.8|107774.8|107813|107775.7|107799.3|107756.9|26
1721315600000|2024-07-18 15:13:20|107800.5|107775.5|107803.3|107778.3|107803.6|107778.6|107800|107775|36
1721315610000|2024-07-18 15:13:30|107803.5|107778.5|107806|107781|107808|107783|107803.3|107778.3|37
1721315620000|2024-07-18 15:13:40|107805.8|107780.8|107829.7|107779.7|107832|107790.5|107804|107779|44
1721315630000|2024-07-18 15:13:50|107830.9|107780.9|107835.1|107785.1|107835.9|107785.9|107830.9|107780.9|27
1721315640000|2024-07-18 15:14:00|107834.7|107784.7|107837.4|107787.4|107838.5|107788.5|107834.3|107784.3|36
1721315650000|2024-07-18 15:14:10|107838|107788|107837.9|107787.9|107838.7|107788.7|107836.8|107786.8|32
1721315660000|2024-07-18 15:14:20|107839.9|107789.9|107840.1|107790.1|107841.9|107791.9|107839.4|107789.4|31
1721315670000|2024-07-18 15:14:30|107839.9|107789.9|107840.3|107790.3|107841.1|107791.1|107839.7|107789.7|18
1721315680000|2024-07-18 15:14:40|107840.4|107790.4|107844.2|107794.2|107849.8|107799.8|107840.3|107790.3|27
1721315690000|2024-07-18 15:14:50|107844|107794|107841.3|107791.3|107844|107794|107840.9|107790.9|32
1721315700000|2024-07-18 15:15:00|107831.6|107781.6|107791.3|107741.3|107831.6|107781.6|107790.4|107740.4|65
1721315710000|2024-07-18 15:15:10|107791.4|107741.4|107801.6|107751.6|107802|107752|107790.5|107740.5|43
1721315720000|2024-07-18 15:15:20|107803.3|107753.3|107803.9|107753.9|107805|107755|107802.2|107752.2|28
1721315730000|2024-07-18 15:15:30|107804.5|107754.5|107815.3|107765.3|107818.5|107768.5|107804.5|107754.5|41
1721315740000|2024-07-18 15:15:40|107815.4|107765.4|107808.8|107758.8|107816|107766|107807.4|107757.4|41
1721315750000|2024-07-18 15:15:50|107807.9|107757.9|107805.7|107755.7|107808.6|107758.6|107804|107754|51
1721315760000|2024-07-18 15:16:00|107806.1|107756.1|107806.7|107756.7|107807.1|107757.1|107805.5|107755.5|24
1721315770000|2024-07-18 15:16:10|107805.9|107755.9|107813.9|107763.9|107814.1|107764.1|107805.5|107755.5|31
1721315780000|2024-07-18 15:16:20|107813.4|107763.4|107812.6|107762.6|107816.5|107766.5|107812.3|107762.3|35
1721315790000|2024-07-18 15:16:30|107813.1|107763.1|107836.7|107786.7|107839.7|107789.7|107812.7|107762.7|46
1721315800000|2024-07-18 15:16:40|107836.8|107786.8|107833.8|107783.8|107836.8|107786.8|107833.8|107783.8|35
1721315810000|2024-07-18 15:16:50|107833.9|107783.9|107830.6|107780.6|107835.1|107785.1|107829.2|107779.2|44
1721315820000|2024-07-18 15:17:00|107830.1|107780.1|107822.8|107772.8|107830.1|107780.1|107822.3|107772.3|33
1721315830000|2024-07-18 15:17:10|107822.6|107772.6|107820.2|107770.2|107824.6|107774.6|107819.3|107769.3|34
1721315840000|2024-07-18 15:17:20|107820.6|107770.6|107819.9|107769.9|107822.8|107772.8|107819.5|107769.5|45
1721315850000|2024-07-18 15:17:30|107818.4|107768.4|107821.9|107771.9|107821.9|107771.9|107813.7|107763.7|53
1721315860000|2024-07-18 15:17:40|107808.7|107783.7|107805.2|107780.2|107808.7|107783.7|107803.7|107778.7|57
1721315870000|2024-07-18 15:17:50|107805.3|107780.3|107810.7|107760.7|107812.1|107785.6|107799.8|107760.7|45
1721315880000|2024-07-18 15:18:00|107810.8|107760.8|107813.4|107763.4|107813.9|107763.9|107806.9|107756.9|49
1721315890000|2024-07-18 15:18:10|107813.7|107763.7|107816.6|107766.6|107816.8|107766.8|107810.1|107760.1|34
1721315900000|2024-07-18 15:18:20|107816.9|107766.9|107816.6|107766.6|107821.1|107771.1|107815.9|107765.9|56
1721315910000|2024-07-18 15:18:30|107816.9|107766.9|107812.9|107787.9|107823.2|107788.5|107811.2|107765.1|38
1721315920000|2024-07-18 15:18:40|107812.3|107787.3|107821.9|107796.9|107822.2|107797.2|107811.8|107786.8|33
1721315930000|2024-07-18 15:18:50|107821.8|107796.8|107823.2|107798.2|107823.2|107798.2|107821.8|107796.8|14
1721315940000|2024-07-18 15:19:00|107824.1|107799.1|107833.8|107808.8|107834.7|107809.7|107824.1|107799.1|32
1721315950000|2024-07-18 15:19:10|107834|107809|107837.5|107812.5|107841.9|107816.9|107834|107809|49
1721315960000|2024-07-18 15:19:20|107838.2|107813.2|107831.5|107806.5|107838.2|107813.2|107830.6|107805.6|35
1721315970000|2024-07-18 15:19:30|107831.4|107806.4|107829.6|107804.6|107831.5|107806.5|107828.1|107803.1|32
1721315980000|2024-07-18 15:19:40|107829.3|107804.3|107831.5|107806.5|107831.5|107806.5|107828.3|107803.3|36
1721315990000|2024-07-18 15:19:50|107831.7|107806.7|107832.5|107807.5|107833.1|107808.1|107830.6|107805.6|36
1721316000000|2024-07-18 15:20:00|107832.6|107807.6|107825.2|107800.2|107832.8|107807.8|107820.4|107795.4|53
1721316010000|2024-07-18 15:20:10|107825|107800|107811.4|107786.4|107825.9|107800.9|107810.5|107785.5|48
1721316020000|2024-07-18 15:20:20|107811|107786|107811|107786|107811|107786|107807.8|107782.8|30
1721316030000|2024-07-18 15:20:30|107811.2|107786.2|107811.1|107786.1|107813.8|107788.8|107811.1|107786.1|28
1721316040000|2024-07-18 15:20:40|107811.5|107786.5|107823.6|107798.6|107831|107806|107811.3|107786.3|36
1721316050000|2024-07-18 15:20:50|107822.8|107797.8|107824.2|107799.2|107824.5|107799.5|107822.1|107797.1|30
1721316060000|2024-07-18 15:21:00|107825.6|107800.6|107832.1|107807.1|107832.2|107807.2|107824.9|107799.9|44
1721316070000|2024-07-18 15:21:10|107833.3|107808.3|107830.8|107805.8|107835.2|107810.2|107830.8|107805.8|34
1721316080000|2024-07-18 15:21:20|107830.7|107805.7|107823|107798|107831.8|107806.8|107821.4|107796.4|52
1721316090000|2024-07-18 15:21:30|107822.7|107797.7|107825.9|107800.9|107825.9|107800.9|107821.6|107796.6|41
1721316100000|2024-07-18 15:21:40|107825.7|107800.7|107830.3|107805.3|107832.9|107807.9|107825.7|107800.7|44
1721316110000|2024-07-18 15:21:50|107830.2|107805.2|107830.4|107805.4|107831.6|107806.6|107825.3|107800.3|32
1721316120000|2024-07-18 15:22:00|107830.3|107805.3|107832.9|107807.9|107833.5|107808.5|107828|107803|57
1721316130000|2024-07-18 15:22:10|107832.7|107807.7|107832.3|107807.3|107833.1|107808.1|107830.5|107805.5|46
1721316140000|2024-07-18 15:22:20|107832.1|107807.1|107833|107808|107834.1|107809.1|107832.1|107807.1|40
1721316150000|2024-07-18 15:22:30|107833.1|107808.1|107835.2|107810.2|107840.7|107815.7|107832.9|107807.9|43
1721316160000|2024-07-18 15:22:40|107835.5|107810.5|107836.1|107811.1|107837|107812|107835.5|107810.5|35
1721316170000|2024-07-18 15:22:50|107835.6|107810.6|107832.6|107807.6|107835.6|107810.6|107831.8|107806.8|28
1721316180000|2024-07-18 15:23:00|107832.5|107807.5|107840.3|107815.3|107841.4|107816.4|107832.5|107807.5|46
1721316190000|2024-07-18 15:23:10|107839.8|107814.8|107854.7|107829.7|107855.1|107830.1|107838.9|107813.9|39
1721316200000|2024-07-18 15:23:20|107855|107830|107845.2|107820.2|107857.3|107832.3|107844.6|107819.6|40
1721316210000|2024-07-18 15:23:30|107845.3|107820.3|107850.1|107825.1|107850.1|107825.1|107844.6|107819.6|33
1721316220000|2024-07-18 15:23:40|107850.7|107825.7|107848.7|107823.7|107854.3|107829.3|107848.7|107823.7|29
1721316230000|2024-07-18 15:23:50|107848.3|107823.3|107845.4|107820.4|107850.1|107825.1|107844.2|107819.2|37
1721316240000|2024-07-18 15:24:00|107845.2|107820.2|107843|107818|107847.5|107822.5|107835.4|107810.4|39
1721316250000|2024-07-18 15:24:10|107840.6|107815.6|107844.5|107819.5|107844.9|107819.9|107835|107810|35
1721316260000|2024-07-18 15:24:20|107844|107819|107849.6|107824.6|107852.5|107827.5|107844|107819|39
1721316270000|2024-07-18 15:24:30|107849.8|107824.8|107847.5|107822.5|107851.6|107826.6|107847.5|107822.5|25
1721316280000|2024-07-18 15:24:40|107847.2|107822.2|107857.9|107832.9|107858|107833|107847.2|107822.2|25
1721316290000|2024-07-18 15:24:50|107858.1|107833.1|107858.7|107833.7|107860.7|107835.7|107855|107830|37
1721316300000|2024-07-18 15:25:00|107858.5|107833.5|107863.7|107838.7|107864.4|107839.4|107858.2|107833.2|25
1721316310000|2024-07-18 15:25:10|107863.2|107838.2|107850.7|107825.7|107863.3|107838.3|107844|107819|29
1721316320000|2024-07-18 15:25:20|107850.5|107825.5|107848|107823|107850.8|107825.8|107847.8|107822.8|40
1721316330000|2024-07-18 15:25:30|107848.2|107823.2|107834.7|107809.7|107848.2|107823.2|107833.9|107808.9|43
1721316340000|2024-07-18 15:25:40|107834.9|107809.9|107829.4|107804.4|107837.6|107812.6|107829.4|107804.4|36
1721316350000|2024-07-18 15:25:50|107829.3|107804.3|107833.4|107808.4|107834|107809|107829.3|107804.3|50
1721316360000|2024-07-18 15:26:00|107833.2|107808.2|107831.8|107806.8|107833.2|107808.2|107831.3|107806.3|37
1721316370000|2024-07-18 15:26:10|107831.5|107806.5|107836.6|107786.6|107840|107807.7|107828.8|107786.6|42
1721316380000|2024-07-18 15:26:20|107837.4|107787.4|107835.4|107785.4|107838|107788|107834.9|107784.9|55
1721316390000|2024-07-18 15:26:30|107835.7|107785.7|107824.6|107774.6|107838.4|107788.4|107824.3|107774.3|47
1721316400000|2024-07-18 15:26:40|107824.2|107774.2|107824.7|107774.7|107825|107775|107820.9|107770.9|35
1721316410000|2024-07-18 15:26:50|107824|107774|107817.1|107767.1|107824.5|107774.5|107815.1|107765.1|53
1721316420000|2024-07-18 15:27:00|107817.4|107767.4|107821.8|107771.8|107822.4|107772.4|107817.4|107767.4|46
1721316430000|2024-07-18 15:27:10|107822.2|107772.2|107824|107774|107824|107774|107820.4|107770.4|39
1721316440000|2024-07-18 15:27:20|107823.4|107773.4|107825.2|107775.2|107825.4|107775.4|107823.1|107773.1|25
1721316450000|2024-07-18 15:27:30|107825.1|107775.1|107831.7|107781.7|107831.7|107781.7|107824.9|107774.9|29
1721316460000|2024-07-18 15:27:40|107831.3|107781.3|107817.5|107792.5|107832|107793.8|107817.4|107779.3|29
1721316470000|2024-07-18 15:27:50|107817.9|107792.9|107812.8|107787.8|107818.7|107793.7|107812.7|107787.7|44
1721316480000|2024-07-18 15:28:00|107815.4|107790.4|107812.6|107787.6|107817.4|107792.4|107810.8|107785.8|44
1721316490000|2024-07-18 15:28:10|107812.3|107787.3|107816.9|107791.9|107828|107796.3|107811.7|107777.3|47
1721316500000|2024-07-18 15:28:20|107816.6|107791.6|107816.3|107791.3|107817.9|107792.9|107814.6|107789.6|38
1721316510000|2024-07-18 15:28:30|107816.4|107791.4|107818.6|107793.6|107822.6|107797.6|107816.4|107791.4|53
1721316520000|2024-07-18 15:28:40|107818.4|107793.4|107841.4|107816.4|107845.6|107820.6|107818.4|107793.4|48
1721316530000|2024-07-18 15:28:50|107841.8|107816.8|107849.1|107824.1|107849.1|107824.1|107841.8|107816.8|33
1721316540000|2024-07-18 15:29:00|107849|107824|107845|107820|107849.2|107824.2|107844|107819|42
1721316550000|2024-07-18 15:29:10|107845.2|107820.2|107876.4|107826.4|107876.4|107826.4|107845.2|107809.9|33
1721316560000|2024-07-18 15:29:20|107875.8|107825.8|107875|107825|107876.1|107826.1|107873.5|107823.5|22
1721316570000|2024-07-18 15:29:30|107874.9|107824.9|107877.4|107827.4|107877.4|107827.4|107873.4|107823.4|29
1721316580000|2024-07-18 15:29:40|107877.3|107827.3|107880.4|107830.4|107880.5|107830.5|107877.3|107827.3|22
1721316590000|2024-07-18 15:29:50|107879.9|107829.9|107881.1|107831.1|107881.2|107831.2|107879.6|107829.6|12
1721316600000|2024-07-18 15:30:00|107880.3|107830.3|107878.1|107828.1|107885.8|107835.8|107877.4|107827.4|54
1721316610000|2024-07-18 15:30:10|107877|107827|107872.2|107822.2|107885.6|107835.6|107871.3|107821.3|70
1721316620000|2024-07-18 15:30:20|107871.7|107821.7|107855.8|107805.8|107871.7|107821.7|107852|107802|63
1721316630000|2024-07-18 15:30:30|107855.4|107805.4|107846.5|107796.5|107855.4|107805.4|107829.3|107779.3|69
1721316640000|2024-07-18 15:30:40|107845.3|107795.3|107831.5|107781.5|107845.8|107795.8|107831.5|107781.5|64
1721316650000|2024-07-18 15:30:50|107830.2|107780.2|107838.1|107788.1|107841|107791|107830.2|107780.2|60
1721316660000|2024-07-18 15:31:00|107838.4|107788.4|107835.9|107785.9|107838.7|107788.7|107832.7|107782.7|58
1721316670000|2024-07-18 15:31:10|107835.8|107785.8|107850.1|107800.1|107853.8|107803.8|107835.8|107785.8|66
1721316680000|2024-07-18 15:31:20|107851.6|107801.6|107849|107799|107852.6|107802.6|107848.2|107798.2|56
1721316690000|2024-07-18 15:31:30|107849.5|107799.5|107837.5|107787.5|107850.3|107800.3|107836.8|107786.8|55
1721316700000|2024-07-18 15:31:40|107838.5|107788.5|107836.3|107786.3|107840.8|107790.8|107831.4|107781.4|62
1721316710000|2024-07-18 15:31:50|107834.3|107784.3|107832.8|107782.8|107837.4|107787.4|107828.4|107778.4|55
1721316720000|2024-07-18 15:32:00|107834.5|107784.5|107829.9|107779.9|107835.5|107785.5|107825.4|107775.4|68
1721316730000|2024-07-18 15:32:10|107828.9|107778.9|107822.7|107772.7|107831.5|107781.5|107821.5|107771.5|74
1721316740000|2024-07-18 15:32:20|107822.4|107772.4|107838.6|107788.6|107839.2|107789.2|107820.3|107770.3|64
1721316750000|2024-07-18 15:32:30|107838.2|107788.2|107840.2|107790.2|107852.7|107802.7|107836.1|107786.1|48
1721316760000|2024-07-18 15:32:40|107841.8|107791.8|107834.6|107784.6|107842.3|107792.3|107833.7|107783.7|76
1721316770000|2024-07-18 15:32:50|107836|107786|107838.4|107788.4|107842.1|107792.1|107834.5|107784.5|66
1721316780000|2024-07-18 15:33:00|107837.3|107787.3|107837.7|107787.7|107841.5|107791.5|107829|107779|51
1721316790000|2024-07-18 15:33:10|107837.3|107787.3|107844.8|107794.8|107845.7|107795.7|107827|107777|59
1721316800000|2024-07-18 15:33:20|107845.1|107795.1|107840.1|107790.1|107846.4|107796.4|107838.5|107788.5|55
1721316810000|2024-07-18 15:33:30|107839.6|107789.6|107838.9|107788.9|107841.5|107791.5|107838.7|107788.7|30
1721316820000|2024-07-18 15:33:40|107839|107789|107838.5|107788.5|107841.8|107791.8|107838.5|107788.5|22
1721316830000|2024-07-18 15:33:50|107838.9|107788.9|107838.2|107788.2|107839.2|107789.2|107838|107788|8
1721316840000|2024-07-18 15:34:00|107838.6|107788.6|107840.2|107790.2|107840.2|107790.2|107836.2|107786.2|13
1721316850000|2024-07-18 15:34:10|107842.3|107792.3|107836.9|107786.9|107842.3|107792.3|107834.1|107784.1|29
1721316860000|2024-07-18 15:34:20|107831.7|107781.7|107829.3|107779.3|107834.6|107784.6|107827.5|107777.5|37
1721316870000|2024-07-18 15:34:30|107828.9|107778.9|107823.3|107773.3|107839.4|107789.4|107823.2|107773.2|45
1721316880000|2024-07-18 15:34:40|107823.1|107773.1|107829.1|107779.1|107829.1|107779.1|107821|107771|40
1721316890000|2024-07-18 15:34:50|107829|107779|107830.9|107780.9|107837.4|107787.4|107829|107779|24
1721316900000|2024-07-18 15:35:00|107834.7|107784.7|107832|107782|107838.9|107788.9|107831.6|107781.6|36
1721316910000|2024-07-18 15:35:10|107831.6|107781.6|107828.9|107778.9|107831.6|107781.6|107828.9|107778.9|17
1721316920000|2024-07-18 15:35:20|107829.2|107779.2|107832.5|107782.5|107833.1|107783.1|107828.8|107778.8|17
1721316930000|2024-07-18 15:35:30|107832|107782|107832.1|107782.1|107833|107783|107829.3|107779.3|18
1721316940000|2024-07-18 15:35:40|107831.9|107781.9|107830.3|107780.3|107832.5|107782.5|107830.3|107780.3|16
1721316950000|2024-07-18 15:35:50|107830.1|107780.1|107835.5|107785.5|107835.5|107785.5|107830.1|107780.1|11
1721316960000|2024-07-18 15:36:00|107835.3|107785.3|107837|107787|107841.4|107791.4|107832.4|107782.4|23
1721316970000|2024-07-18 15:36:10|107836.9|107786.9|107835.6|107785.6|107839.6|107789.6|107835.4|107785.4|20
1721316980000|2024-07-18 15:36:20|107835.7|107785.7|107843.2|107793.2|107843.5|107793.5|107835.5|107785.5|22
1721316990000|2024-07-18 15:36:30|107842.9|107792.9|107841.4|107791.4|107843.3|107793.3|107836.5|107786.5|28
1721317000000|2024-07-18 15:36:40|107840.7|107790.7|107841.1|107791.1|107841.1|107791.1|107839.6|107789.6|9
1721317010000|2024-07-18 15:36:50|107840.5|107790.5|107839.4|107789.4|107842.3|107792.3|107839.4|107789.4|16
1721317020000|2024-07-18 15:37:00|107839.9|107789.9|107830.1|107780.1|107839.9|107789.9|107828.5|107778.5|17
1721317030000|2024-07-18 15:37:10|107830.2|107780.2|107827.8|107777.8|107831.3|107781.3|107827|107777|31
1721317040000|2024-07-18 15:37:20|107827.6|107777.6|107822.5|107772.5|107827.6|107777.6|107822.5|107772.5|26
1721317050000|2024-07-18 15:37:30|107822.4|107772.4|107821.8|107771.8|107822.7|107772.7|107821.6|107771.6|7
1721317060000|2024-07-18 15:37:40|107822.1|107772.1|107822.7|107772.7|107826.7|107776.7|107821.9|107771.9|17
1721317070000|2024-07-18 15:37:50|107822.5|107772.5|107813.8|107763.8|107822.7|107772.7|107811.4|107761.4|22
1721317080000|2024-07-18 15:38:00|107814.1|107764.1|107826.1|107776.1|107826.3|107776.3|107814.1|107764.1|30
1721317090000|2024-07-18 15:38:10|107825.7|107775.7|107829.3|107779.3|107829.3|107779.3|107823.8|107773.8|16
1721317100000|2024-07-18 15:38:20|107828.7|107778.7|107830|107780|107830|107780|107828|107778|18
1721317110000|2024-07-18 15:38:30|107829.9|107779.9|107827|107777|107829.9|107779.9|107827|107777|20
1721317120000|2024-07-18 15:38:40|107826.9|107776.9|107823.7|107773.7|107826.9|107776.9|107823.2|107773.2|17
1721317130000|2024-07-18 15:38:50|107823.8|107773.8|107825.3|107775.3|107826.5|107776.5|107823.8|107773.8|18
1721317140000|2024-07-18 15:39:00|107825|107775|107823.4|107773.4|107825.9|107775.9|107823.4|107773.4|13
1721317150000|2024-07-18 15:39:10|107823.5|107773.5|107828.3|107778.3|107828.7|107778.7|107821.5|107771.5|35
1721317160000|2024-07-18 15:39:20|107828.5|107778.5|107833|107783|107836.7|107786.7|107827.5|107777.5|29
1721317170000|2024-07-18 15:39:30|107832.8|107782.8|107830.3|107780.3|107833.4|107783.4|107830|107780|32
1721317180000|2024-07-18 15:39:40|107830.5|107780.5|107815.2|107765.2|107830.5|107780.5|107815.2|107765.2|43
1721317190000|2024-07-18 15:39:50|107813.5|107763.5|107815.6|107765.6|107817.4|107767.4|107811.7|107761.7|45
1721317200000|2024-07-18 15:40:00|107817.4|107767.4|107813.1|107763.1|107817.5|107767.5|107811.1|107761.1|35
1721317210000|2024-07-18 15:40:10|107813.2|107763.2|107774.9|107724.9|107813.3|107763.3|107774.9|107724.9|29
1721317220000|2024-07-18 15:40:20|107774.2|107724.2|107776.9|107726.9|107781.3|107731.3|107772.9|107722.9|30
1721317230000|2024-07-18 15:40:30|107777.1|107727.1|107785.8|107735.8|107786.5|107736.5|107775.6|107725.6|31
1721317240000|2024-07-18 15:40:40|107785.3|107735.3|107785.2|107735.2|107786.2|107736.2|107781.9|107731.9|33
1721317250000|2024-07-18 15:40:50|107786|107736|107785|107735|107786|107736|107775.6|107725.6|39
1721317260000|2024-07-18 15:41:00|107781|107731|107796.2|107746.2|107796.2|107746.2|107773.3|107723.3|68
1721317270000|2024-07-18 15:41:10|107794.5|107744.5|107791.7|107741.7|107800.7|107750.7|107784.1|107734.1|78
1721317280000|2024-07-18 15:41:20|107794.1|107744.1|107775.8|107725.8|107798.6|107748.6|107775.8|107725.8|74
1721317290000|2024-07-18 15:41:30|107778.3|107728.3|107773.2|107723.2|107785.7|107735.7|107772.4|107722.4|53
1721317300000|2024-07-18 15:41:40|107772.1|107722.1|107775.6|107725.6|107793.3|107743.3|107772|107722|74
1721317310000|2024-07-18 15:41:50|107778.7|107728.7|107778.1|107728.1|107785.8|107735.8|107770.6|107720.6|56
1721317320000|2024-07-18 15:42:00|107778.5|107728.5|107770.8|107720.8|107781|107731|107765|107715|60
1721317330000|2024-07-18 15:42:10|107770.4|107720.4|107771.1|107721.1|107777.6|107727.6|107768|107718|55
1721317340000|2024-07-18 15:42:20|107770.7|107720.7|107773.5|107723.5|107779.3|107729.3|107767.2|107717.2|37
1721317350000|2024-07-18 15:42:30|107773.4|107723.4|107779.7|107729.7|107779.7|107729.7|107768|107718|44
1721317360000|2024-07-18 15:42:40|107776.2|107726.2|107772.7|107722.7|107783.8|107733.8|107770.2|107720.2|40
1721317370000|2024-07-18 15:42:50|107772.8|107722.8|107753.9|107703.9|107772.8|107722.8|107747.1|107697.1|58
1721317380000|2024-07-18 15:43:00|107752.6|107702.6|107732.4|107682.4|107753.5|107703.5|107729.8|107679.8|53
1721317390000|2024-07-18 15:43:10|107728.8|107678.8|107711.1|107661.1|107728.8|107678.8|107708.6|107658.6|63
1721317400000|2024-07-18 15:43:20|107710.6|107660.6|107697.3|107647.3|107711.7|107661.7|107696.2|107646.2|55
1721317410000|2024-07-18 15:43:30|107698.8|107648.8|107697|107647|107699.1|107649.1|107677.2|107627.2|65
1721317420000|2024-07-18 15:43:40|107698.6|107648.6|107732.5|107682.5|107734.2|107684.2|107688|107638|68
1721317430000|2024-07-18 15:43:50|107731|107681|107755.7|107705.7|107755.8|107705.8|107730.6|107680.6|42
1721317440000|2024-07-18 15:44:00|107756.1|107706.1|107767.7|107717.7|107769.6|107719.6|107755.7|107705.7|46
1721317450000|2024-07-18 15:44:10|107768.4|107718.4|107765.4|107715.4|107768.4|107718.4|107760.3|107710.3|39
1721317460000|2024-07-18 15:44:20|107765.3|107715.3|107770.8|107720.8|107775.5|107725.5|107765.3|107715.3|47
1721317470000|2024-07-18 15:44:30|107771.5|107721.5|107774.1|107724.1|107783.3|107733.3|107769.3|107719.3|58
1721317480000|2024-07-18 15:44:40|107773.5|107723.5|107771.8|107721.8|107773.5|107723.5|107766.6|107716.6|44
1721317490000|2024-07-18 15:44:50|107773.3|107723.3|107773.8|107723.8|107776.8|107726.8|107770.8|107720.8|36
1721317500000|2024-07-18 15:45:00|107775.3|107725.3|107765.8|107715.8|107775.3|107725.3|107763.7|107713.7|39
1721317510000|2024-07-18 15:45:10|107765.7|107715.7|107762.4|107712.4|107767|107717|107762|107712|25
1721317520000|2024-07-18 15:45:20|107762.9|107712.9|107759.2|107709.2|107765.2|107715.2|107756.1|107706.1|30
1721317530000|2024-07-18 15:45:30|107758.9|107708.9|107756.2|107706.2|107758.9|107708.9|107751.1|107701.1|24
1721317540000|2024-07-18 15:45:40|107755.6|107705.6|107748.3|107698.3|107755.6|107705.6|107743.8|107693.8|37
1721317550000|2024-07-18 15:45:50|107748|107698|107740.3|107690.3|107748.3|107698.3|107738.7|107688.7|37
1721317560000|2024-07-18 15:46:00|107740.1|107690.1|107747.9|107697.9|107748.1|107698.1|107740|107690|32
1721317570000|2024-07-18 15:46:10|107747.3|107697.3|107743.8|107693.8|107747.3|107697.3|107741.4|107691.4|36
1721317580000|2024-07-18 15:46:20|107744.3|107694.3|107742.5|107692.5|107744.3|107694.3|107739.9|107689.9|33
1721317590000|2024-07-18 15:46:30|107742.1|107692.1|107744.2|107694.2|107745.1|107695.1|107738.7|107688.7|35
1721317600000|2024-07-18 15:46:40|107744.9|107694.9|107739.7|107689.7|107745.1|107695.1|107739|107689|41
1721317610000|2024-07-18 15:46:50|107739.6|107689.6|107740.8|107690.8|107740.8|107690.8|107739.6|107689.6|23
1721317620000|2024-07-18 15:47:00|107746.7|107696.7|107764|107714|107765.8|107715.8|107746.7|107696.7|38
1721317630000|2024-07-18 15:47:10|107763.6|107713.6|107769.9|107719.9|107769.9|107719.9|107763.6|107713.6|35
1721317640000|2024-07-18 15:47:20|107769.6|107719.6|107770|107720|107770.4|107720.4|107769.4|107719.4|13
1721317650000|2024-07-18 15:47:30|107769.9|107719.9|107774.7|107724.7|107776.3|107726.3|107769.2|107719.2|28
1721317660000|2024-07-18 15:47:40|107774.4|107724.4|107777.2|107727.2|107777.2|107727.2|107770.9|107720.9|22
1721317670000|2024-07-18 15:47:50|107776.6|107726.6|107771.1|107721.1|107776.6|107726.6|107771.1|107721.1|20
1721317680000|2024-07-18 15:48:00|107770.9|107720.9|107777.9|107727.9|107777.9|107727.9|107768.9|107718.9|28
1721317690000|2024-07-18 15:48:10|107778.2|107728.2|107780.4|107730.4|107785.4|107735.4|107778|107728|25
1721317700000|2024-07-18 15:48:20|107777.2|107727.2|107767.9|107717.9|107778.5|107728.5|107765.2|107715.2|29
1721317710000|2024-07-18 15:48:30|107768.5|107718.5|107770|107720|107772.3|107722.3|107767.3|107717.3|28
1721317720000|2024-07-18 15:48:40|107770.3|107720.3|107780|107730|107780.9|107730.9|107770.3|107720.3|35
1721317730000|2024-07-18 15:48:50|107780.3|107730.3|107783.6|107733.6|107783.9|107733.9|107780.3|107730.3|16
1721317740000|2024-07-18 15:49:00|107783.9|107733.9|107791.4|107741.4|107791.4|107741.4|107783.9|107733.9|24
1721317750000|2024-07-18 15:49:10|107792|107742|107827.9|107777.9|107829.4|107779.4|107792|107742|61
1721317760000|2024-07-18 15:49:20|107828.6|107778.6|107835.3|107785.3|107837.3|107787.3|107827.1|107777.1|41
1721317770000|2024-07-18 15:49:30|107835.2|107785.2|107821.4|107771.4|107835.8|107785.8|107821.4|107771.4|25
1721317780000|2024-07-18 15:49:40|107821.2|107771.2|107818|107768|107821.7|107771.7|107815.2|107765.2|18
1721317790000|2024-07-18 15:49:50|107818.1|107768.1|107821.8|107771.8|107823.6|107773.6|107817.7|107767.7|26
1721317800000|2024-07-18 15:50:00|107822.2|107772.2|107803.6|107753.6|107822.2|107772.2|107803.6|107753.6|41
1721317810000|2024-07-18 15:50:10|107803.9|107753.9|107807.9|107757.9|107807.9|107757.9|107801.8|107751.8|33
1721317820000|2024-07-18 15:50:20|107807.3|107757.3|107831.3|107781.3|107831.3|107781.3|107806.7|107756.7|50
1721317830000|2024-07-18 15:50:30|107832.1|107782.1|107853.2|107803.2|107853.7|107803.7|107832.1|107782.1|56
1721317840000|2024-07-18 15:50:40|107854.7|107804.7|107857.6|107807.6|107858.9|107808.9|107853.5|107803.5|31
1721317850000|2024-07-18 15:50:50|107857.4|107807.4|107850.6|107800.6|107858.5|107808.5|107849.9|107799.9|38
1721317860000|2024-07-18 15:51:00|107852|107802|107839.5|107789.5|107853.9|107803.9|107838.9|107788.9|52
1721317870000|2024-07-18 15:51:10|107839.2|107789.2|107832.8|107782.8|107839.3|107789.3|107831.7|107781.7|37
1721317880000|2024-07-18 15:51:20|107834.6|107784.6|107822.4|107772.4|107835.5|107785.5|107821.9|107771.9|47
1721317890000|2024-07-18 15:51:30|107822.1|107772.1|107785|107735|107822.1|107772.1|107783|107733|53
1721317900000|2024-07-18 15:51:40|107784.6|107734.6|107778.6|107728.6|107785.6|107735.6|107776.4|107726.4|34
1721317910000|2024-07-18 15:51:50|107778.7|107728.7|107781.6|107731.6|107781.6|107731.6|107778.3|107728.3|8
1721317920000|2024-07-18 15:52:00|107782.3|107732.3|107755.4|107705.4|107782.3|107732.3|107750.1|107700.1|54
1721317930000|2024-07-18 15:52:10|107755|107705|107756.7|107706.7|107757.4|107707.4|107749.3|107699.3|33
1721317940000|2024-07-18 15:52:20|107756.4|107706.4|107765.1|107715.1|107765.2|107715.2|107755.4|107705.4|37
1721317950000|2024-07-18 15:52:30|107765.2|107715.2|107774.4|107724.4|107775.1|107725.1|107765.1|107715.1|44
1721317960000|2024-07-18 15:52:40|107775.2|107725.2|107772.1|107722.1|107775.5|107725.5|107770.3|107720.3|33
1721317970000|2024-07-18 15:52:50|107771.6|107721.6|107771.6|107721.6|107774.2|107724.2|107768.7|107718.7|28
1721317980000|2024-07-18 15:53:00|107771.4|107721.4|107767.2|107717.2|107771.4|107721.4|107767.2|107717.2|25
1721317990000|2024-07-18 15:53:10|107767.5|107717.5|107769.1|107719.1|107770.6|107720.6|107767.3|107717.3|27
1721318000000|2024-07-18 15:53:20|107769.4|107719.4|107768.5|107718.5|107769.9|107719.9|107767.5|107717.5|22
1721318010000|2024-07-18 15:53:30|107766.8|107716.8|107768.3|107718.3|107768.3|107718.3|107766.1|107716.1|23
1721318020000|2024-07-18 15:53:40|107768.8|107718.8|107765.9|107715.9|107770.7|107720.7|107765.6|107715.6|26
1721318030000|2024-07-18 15:53:50|107765.8|107715.8|107767|107717|107768.8|107718.8|107765.8|107715.8|24
1721318040000|2024-07-18 15:54:00|107767.1|107717.1|107772.5|107722.5|107774.6|107724.6|107766.9|107716.9|43
1721318050000|2024-07-18 15:54:10|107772.7|107722.7|107776.7|107726.7|107778.5|107728.5|107772.7|107722.7|40
1721318060000|2024-07-18 15:54:20|107776.6|107726.6|107773.1|107723.1|107776.6|107726.6|107770.6|107720.6|31
1721318070000|2024-07-18 15:54:30|107772.6|107722.6|107771.8|107721.8|107773.5|107723.5|107771.4|107721.4|32
1721318080000|2024-07-18 15:54:40|107771.5|107721.5|107771.7|107721.7|107775.5|107725.5|107771.2|107721.2|30
1721318090000|2024-07-18 15:54:50|107771.1|107721.1|107770.5|107720.5|107774.5|107724.5|107770.1|107720.1|35
1721318100000|2024-07-18 15:55:00|107770.1|107720.1|107770.5|107720.5|107772.9|107722.9|107761.5|107711.5|39
1721318110000|2024-07-18 15:55:10|107769.5|107719.5|107772.9|107722.9|107773.2|107723.2|107769.3|107719.3|28
1721318120000|2024-07-18 15:55:20|107774.5|107724.5|107774.9|107724.9|107776.6|107726.6|107765|107715|29
1721318130000|2024-07-18 15:55:30|107775.3|107725.3|107775.9|107725.9|107780.5|107730.5|107774.1|107724.1|28
1721318140000|2024-07-18 15:55:40|107776.2|107726.2|107783.7|107733.7|107786|107736|107775.7|107725.7|28
1721318150000|2024-07-18 15:55:50|107783.8|107733.8|107783.9|107733.9|107784.9|107734.9|107782.1|107732.1|50
1721318160000|2024-07-18 15:56:00|107783.7|107733.7|107781|107731|107784.2|107734.2|107780.6|107730.6|33
1721318170000|2024-07-18 15:56:10|107780.9|107730.9|107779.9|107729.9|107780.9|107730.9|107777.7|107727.7|40
1721318180000|2024-07-18 15:56:20|107779.4|107729.4|107778.9|107728.9|107781|107731|107778.3|107728.3|28
1721318190000|2024-07-18 15:56:30|107778.7|107728.7|107778.8|107728.8|107780.9|107730.9|107776.1|107726.1|35
1721318200000|2024-07-18 15:56:40|107778.6|107728.6|107781|107731|107782.2|107732.2|107778.6|107728.6|33
1721318210000|2024-07-18 15:56:50|107780.3|107730.3|107780.1|107730.1|107781.5|107731.5|107775.2|107725.2|41
1721318220000|2024-07-18 15:57:00|107780.3|107730.3|107775.1|107725.1|107781.4|107731.4|107774.6|107724.6|37
1721318230000|2024-07-18 15:57:10|107775.3|107725.3|107778.4|107728.4|107779.1|107729.1|107774|107724|36
1721318240000|2024-07-18 15:57:20|107777.9|107727.9|107779.1|107729.1|107780|107730|107777.4|107727.4|14
1721318250000|2024-07-18 15:57:30|107779.7|107729.7|107774.5|107724.5|107779.7|107729.7|107774.5|107724.5|32
1721318260000|2024-07-18 15:57:40|107774.8|107724.8|107780.8|107730.8|107781|107731|107774.5|107724.5|23
1721318270000|2024-07-18 15:57:50|107780.7|107730.7|107790.7|107740.7|107791.1|107741.1|107779.7|107729.7|41
1721318280000|2024-07-18 15:58:00|107790.2|107740.2|107790.9|107740.9|107793|107743|107789.5|107739.5|32
1721318290000|2024-07-18 15:58:10|107790.6|107740.6|107782.5|107732.5|107790.6|107740.6|107781|107731|21
1721318300000|2024-07-18 15:58:20|107783.4|107733.4|107776.7|107726.7|107783.4|107733.4|107776.1|107726.1|39
1721318310000|2024-07-18 15:58:30|107776.9|107726.9|107780.4|107730.4|107781|107731|107776.1|107726.1|42
1721318320000|2024-07-18 15:58:40|107780|107730|107782.1|107732.1|107782.1|107732.1|107777.8|107727.8|39
1721318330000|2024-07-18 15:58:50|107781.8|107731.8|107784.9|107734.9|107791.2|107741.2|107781.2|107731.2|54
1721318340000|2024-07-18 15:59:00|107783.2|107733.2|107780.2|107730.2|107785.7|107735.7|107777.1|107727.1|37
1721318350000|2024-07-18 15:59:10|107778.8|107728.8|107773.5|107723.5|107778.8|107728.8|107772.3|107722.3|27
1721318360000|2024-07-18 15:59:20|107773.8|107723.8|107774.4|107724.4|107775.2|107725.2|107772.4|107722.4|21
1721318370000|2024-07-18 15:59:30|107774.5|107724.5|107777|107727|107778.5|107728.5|107773.9|107723.9|44
1721318380000|2024-07-18 15:59:40|107776.3|107726.3|107778.8|107728.8|107779.2|107729.2|107776|107726|25
1721318390000|2024-07-18 15:59:50|107780|107730|107783.9|107733.9|107785.5|107735.5|107778.9|107728.9|32
1721318400000|2024-07-18 16:00:00|107783.8|107733.8|107780.2|107730.2|107788.7|107738.7|107780.2|107730.2|28
1721318410000|2024-07-18 16:00:10|107780.3|107730.3|107780|107730|107781.6|107731.6|107779.4|107729.4|22
1721318420000|2024-07-18 16:00:20|107779.8|107729.8|107776.8|107726.8|107780.8|107730.8|107775.4|107725.4|36
1721318430000|2024-07-18 16:00:30|107776.1|107726.1|107783.3|107733.3|107783.3|107733.3|107775.9|107725.9|30
1721318440000|2024-07-18 16:00:40|107786.8|107736.8|107790.5|107740.5|107791.6|107741.6|107786.2|107736.2|28
1721318450000|2024-07-18 16:00:50|107791|107741|107789.4|107739.4|107791|107741|107785.9|107735.9|24
1721318460000|2024-07-18 16:01:00|107789.7|107739.7|107795.5|107745.5|107796.8|107746.8|107789.7|107739.7|31
1721318470000|2024-07-18 16:01:10|107795.7|107745.7|107797.7|107747.7|107799.5|107749.5|107794.5|107744.5|24
1721318480000|2024-07-18 16:01:20|107797.3|107747.3|107799.7|107749.7|107804.9|107754.9|107796.7|107746.7|41
1721318490000|2024-07-18 16:01:30|107799.9|107749.9|107802.3|107752.3|107804.9|107754.9|107799.9|107749.9|22
1721318500000|2024-07-18 16:01:40|107801.7|107751.7|107802.5|107752.5|107803.2|107753.2|107798.4|107748.4|35
1721318510000|2024-07-18 16:01:50|107802.8|107752.8|107803.6|107753.6|107804.7|107754.7|107801.4|107751.4|32
1721318520000|2024-07-18 16:02:00|107803.4|107753.4|107805.9|107755.9|107807.2|107757.2|107802|107752|45
1721318530000|2024-07-18 16:02:10|107806.1|107756.1|107805.5|107755.5|107806.9|107756.9|107802.8|107752.8|48
1721318540000|2024-07-18 16:02:20|107805.8|107755.8|107806.5|107756.5|107808.2|107758.2|107804.6|107754.6|30
1721318550000|2024-07-18 16:02:30|107807.5|107757.5|107806.5|107756.5|107810.9|107760.9|107806.2|107756.2|25
1721318560000|2024-07-18 16:02:40|107806.3|107756.3|107805.9|107755.9|107806.3|107756.3|107803.7|107753.7|31
1721318570000|2024-07-18 16:02:50|107805.7|107755.7|107807|107757|107807|107757|107803.8|107753.8|26
1721318580000|2024-07-18 16:03:00|107807.7|107757.7|107805.4|107755.4|107807.7|107757.7|107805.4|107755.4|10
1721318590000|2024-07-18 16:03:10|107805.2|107755.2|107808.7|107758.7|107809.3|107759.3|107801.9|107751.9|37
1721318600000|2024-07-18 16:03:20|107808.4|107758.4|107805.7|107755.7|107808.4|107758.4|107803|107753|22
1721318610000|2024-07-18 16:03:30|107806.4|107756.4|107799.8|107749.8|107807.5|107757.5|107796.3|107746.3|40
1721318620000|2024-07-18 16:03:40|107800.2|107750.2|107802.9|107752.9|107803.1|107753.1|107799.9|107749.9|19
1721318630000|2024-07-18 16:03:50|107804.3|107754.3|107825.3|107775.3|107828.5|107778.5|107803.2|107753.2|44
1721318640000|2024-07-18 16:04:00|107825.7|107775.7|107825.6|107775.6|107827.5|107777.5|107822.6|107772.6|42
1721318650000|2024-07-18 16:04:10|107826.1|107776.1|107832.3|107782.3|107833|107783|107826.1|107776.1|27
1721318660000|2024-07-18 16:04:20|107832.4|107782.4|107835.7|107785.7|107839.9|107789.9|107832|107782|34
1721318670000|2024-07-18 16:04:30|107835.4|107785.4|107830.9|107780.9|107835.4|107785.4|107829.7|107779.7|25
1721318680000|2024-07-18 16:04:40|107830.5|107780.5|107832.1|107782.1|107833.1|107783.1|107828.7|107778.7|33
1721318690000|2024-07-18 16:04:50|107831.9|107781.9|107857.8|107807.8|107860.7|107810.7|107831.8|107781.8|47
1721318700000|2024-07-18 16:05:00|107858.5|107808.5|107864.6|107814.6|107865.9|107815.9|107858.5|107808.5|37
1721318710000|2024-07-18 16:05:10|107864.7|107814.7|107874.5|107824.5|107876.5|107826.5|107864.6|107814.6|38
1721318720000|2024-07-18 16:05:20|107875.7|107825.7|107880.5|107830.5|107884.2|107834.2|107875.1|107825.1|35
1721318730000|2024-07-18 16:05:30|107881|107831|107883|107833|107890.9|107840.9|107881|107831|44
1721318740000|2024-07-18 16:05:40|107881.4|107831.4|107872.1|107822.1|107882.1|107832.1|107870.5|107820.5|40
1721318750000|2024-07-18 16:05:50|107872.7|107822.7|107864.4|107814.4|107872.7|107822.7|107864.4|107814.4|26
1721318760000|2024-07-18 16:06:00|107864.5|107814.5|107864.5|107814.5|107867.4|107817.4|107861.6|107811.6|50
1721318770000|2024-07-18 16:06:10|107862.7|107812.7|107863.1|107813.1|107866.9|107816.9|107861.5|107811.5|59
1721318780000|2024-07-18 16:06:20|107863.2|107813.2|107858.9|107808.9|107863.2|107813.2|107858.1|107808.1|37
1721318790000|2024-07-18 16:06:30|107859.1|107809.1|107859.9|107809.9|107860.3|107810.3|107853.7|107803.7|31
1721318800000|2024-07-18 16:06:40|107859.6|107809.6|107857|107807|107859.6|107809.6|107856.2|107806.2|28
1721318810000|2024-07-18 16:06:50|107855.6|107805.6|107855.5|107805.5|107857.7|107807.7|107854.8|107804.8|23
1721318820000|2024-07-18 16:07:00|107855.7|107805.7|107841.6|107791.6|107855.7|107805.7|107840.4|107790.4|43
1721318830000|2024-07-18 16:07:10|107841.7|107791.7|107834.2|107784.2|107843.8|107793.8|107834.2|107784.2|47
1721318840000|2024-07-18 16:07:20|107834.4|107784.4|107827.8|107777.8|107836.5|107786.5|107827.8|107777.8|43
1721318850000|2024-07-18 16:07:30|107827.2|107777.2|107827.2|107777.2|107828.2|107778.2|107825.2|107775.2|24
1721318860000|2024-07-18 16:07:40|107827.1|107777.1|107830.3|107780.3|107832.6|107782.6|107826.4|107776.4|14
1721318870000|2024-07-18 16:07:50|107831.4|107781.4|107833.5|107783.5|107834.7|107784.7|107826.4|107776.4|19
1721318880000|2024-07-18 16:08:00|107832.9|107782.9|107832.7|107782.7|107833.8|107783.8|107829|107779|19
1721318890000|2024-07-18 16:08:10|107832.2|107782.2|107836.1|107786.1|107837.3|107787.3|107832.2|107782.2|35
1721318900000|2024-07-18 16:08:20|107835.6|107785.6|107829.7|107779.7|107844.3|107794.3|107828.9|107778.9|47
1721318910000|2024-07-18 16:08:30|107825.1|107775.1|107827.8|107777.8|107829.2|107779.2|107820.1|107770.1|25
1721318920000|2024-07-18 16:08:40|107828.1|107778.1|107805.7|107755.7|107828.3|107778.3|107802.6|107752.6|42
1721318930000|2024-07-18 16:08:50|107805.6|107755.6|107802.1|107752.1|107805.6|107755.6|107797.4|107747.4|28
1721318940000|2024-07-18 16:09:00|107801.9|107751.9|107799.7|107749.7|107802.7|107752.7|107799.4|107749.4|19
1721318950000|2024-07-18 16:09:10|107800.1|107750.1|107798.2|107748.2|107800.2|107750.2|107796.4|107746.4|21
1721318960000|2024-07-18 16:09:20|107798|107748|107798.2|107748.2|107801|107751|107795.7|107745.7|32
1721318970000|2024-07-18 16:09:30|107798|107748|107797.9|107747.9|107801|107751|107796.5|107746.5|35
1721318980000|2024-07-18 16:09:40|107797.7|107747.7|107788.6|107738.6|107797.9|107747.9|107788.1|107738.1|24
1721318990000|2024-07-18 16:09:50|107788.9|107738.9|107788.7|107738.7|107789.3|107739.3|107787.8|107737.8|22
1721319000000|2024-07-18 16:10:00|107789.1|107739.1|107792.3|107742.3|107792.3|107742.3|107789.1|107739.1|27
1721319010000|2024-07-18 16:10:10|107792.6|107742.6|107795|107745|107796|107746|107790.7|107740.7|30
1721319020000|2024-07-18 16:10:20|107794.6|107744.6|107795.2|107745.2|107795.9|107745.9|107794.1|107744.1|25
1721319030000|2024-07-18 16:10:30|107794.6|107744.6|107795|107745|107795|107745|107791.2|107741.2|25
1721319040000|2024-07-18 16:10:40|107794.8|107744.8|107800.4|107750.4|107800.4|107750.4|107794.3|107744.3|21
1721319050000|2024-07-18 16:10:50|107800.5|107750.5|107799.9|107749.9|107802.8|107752.8|107799.9|107749.9|10
1721319060000|2024-07-18 16:11:00|107799.8|107749.8|107800.1|107750.1|107800.6|107750.6|107799.8|107749.8|13
1721319070000|2024-07-18 16:11:10|107800.5|107750.5|107806.3|107756.3|107806.5|107756.5|107800.5|107750.5|20
1721319080000|2024-07-18 16:11:20|107806.5|107756.5|107803.5|107753.5|107808.6|107758.6|107803.5|107753.5|16
1721319090000|2024-07-18 16:11:30|107803.3|107753.3|107798.6|107748.6|107803.3|107753.3|107797.7|107747.7|15
1721319100000|2024-07-18 16:11:40|107798.4|107748.4|107797.5|107747.5|107799|107749|107796.5|107746.5|18
1721319110000|2024-07-18 16:11:50|107797.6|107747.6|107800|107750|107800.7|107750.7|107795.8|107745.8|20
1721319120000|2024-07-18 16:12:00|107800.4|107750.4|107802.8|107752.8|107802.8|107752.8|107799.6|107749.6|16
1721319130000|2024-07-18 16:12:10|107802.7|107752.7|107799.6|107749.6|107802.9|107752.9|107797.7|107747.7|21
1721319140000|2024-07-18 16:12:20|107799.7|107749.7|107799.8|107749.8|107805|107755|107798.9|107748.9|23
1721319150000|2024-07-18 16:12:30|107799.6|107749.6|107792.5|107742.5|107799.6|107749.6|107792.5|107742.5|27
1721319160000|2024-07-18 16:12:40|107792.3|107742.3|107793.7|107743.7|107794.8|107744.8|107791.3|107741.3|24
1721319170000|2024-07-18 16:12:50|107794.2|107744.2|107792.8|107742.8|107794.2|107744.2|107791.9|107741.9|19
1721319180000|2024-07-18 16:13:00|107793.1|107743.1|107786.1|107736.1|107794.5|107744.5|107786.1|107736.1|19
1721319190000|2024-07-18 16:13:10|107786.4|107736.4|107788.7|107738.7|107791.8|107741.8|107785.9|107735.9|30
1721319200000|2024-07-18 16:13:20|107789|107739|107791|107741|107791.4|107741.4|107788.4|107738.4|15
1721319210000|2024-07-18 16:13:30|107790.4|107740.4|107796.3|107746.3|107796.3|107746.3|107790.4|107740.4|9
1721319220000|2024-07-18 16:13:40|107796.1|107746.1|107795.7|107745.7|107797.8|107747.8|107795.5|107745.5|17
1721319230000|2024-07-18 16:13:50|107795.3|107745.3|107788.9|107738.9|107797|107747|107788|107738|24
1721319240000|2024-07-18 16:14:00|107790.4|107740.4|107798.8|107748.8|107798.8|107748.8|107786.9|107736.9|20
1721319250000|2024-07-18 16:14:10|107799.5|107749.5|107800.2|107750.2|107802.3|107752.3|107799.5|107749.5|12
1721319260000|2024-07-18 16:14:20|107800.8|107750.8|107811.2|107761.2|107811.9|107761.9|107800.5|107750.5|24
1721319270000|2024-07-18 16:14:30|107811.5|107761.5|107802.5|107752.5|107815.3|107765.3|107802.4|107752.4|15
1721319280000|2024-07-18 16:14:40|107803.4|107753.4|107812|107762|107812|107762|107801.9|107751.9|36
1721319290000|2024-07-18 16:14:50|107812.2|107762.2|107810.8|107760.8|107815.7|107765.7|107810.8|107760.8|27
1721319300000|2024-07-18 16:15:00|107811.2|107761.2|107819.1|107769.1|107822.1|107772.1|107811.2|107761.2|28
1721319310000|2024-07-18 16:15:10|107819.3|107769.3|107822.7|107772.7|107822.8|107772.8|107819.3|107769.3|13
1721319320000|2024-07-18 16:15:20|107823.6|107773.6|107829.2|107779.2|107831.2|107781.2|107823.6|107773.6|26
1721319330000|2024-07-18 16:15:30|107829.4|107779.4|107828.7|107778.7|107831.2|107781.2|107828.3|107778.3|13
1721319340000|2024-07-18 16:15:40|107829.2|107779.2|107840.8|107790.8|107841.4|107791.4|107829.2|107779.2|27
1721319350000|2024-07-18 16:15:50|107840.4|107790.4|107837.2|107787.2|107840.4|107790.4|107836.5|107786.5|16
1721319360000|2024-07-18 16:16:00|107837.4|107787.4|107836.5|107786.5|107837.4|107787.4|107835.1|107785.1|17
1721319370000|2024-07-18 16:16:10|107836.8|107786.8|107836.4|107786.4|107837.1|107787.1|107835.6|107785.6|15
1721319380000|2024-07-18 16:16:20|107836.3|107786.3|107832.4|107782.4|107837.5|107787.5|107832|107782|17
1721319390000|2024-07-18 16:16:30|107833.6|107783.6|107827.2|107777.2|107833.7|107783.7|107824.7|107774.7|31
1721319400000|2024-07-18 16:16:40|107827.4|107777.4|107832.7|107782.7|107833.3|107783.3|107826.5|107776.5|19
1721319410000|2024-07-18 16:16:50|107832.9|107782.9|107834|107784|107836.8|107786.8|107832.9|107782.9|13
1721319420000|2024-07-18 16:17:00|107834.5|107784.5|107833.2|107783.2|107836.3|107786.3|107832.8|107782.8|18
1721319430000|2024-07-18 16:17:10|107833.5|107783.5|107839.3|107789.3|107840.1|107790.1|107833.5|107783.5|18
1721319440000|2024-07-18 16:17:20|107839.6|107789.6|107833.3|107783.3|107839.9|107789.9|107832.9|107782.9|22
1721319450000|2024-07-18 16:17:30|107830.5|107780.5|107832.3|107782.3|107834.4|107784.4|107830.3|107780.3|20
1721319460000|2024-07-18 16:17:40|107832.1|107782.1|107834.7|107784.7|107834.7|107784.7|107830.2|107780.2|16
1721319470000|2024-07-18 16:17:50|107835.7|107785.7|107837.3|107787.3|107838.9|107788.9|107832.9|107782.9|22
1721319480000|2024-07-18 16:18:00|107837.4|107787.4|107830.8|107780.8|107837.4|107787.4|107830.8|107780.8|24
1721319490000|2024-07-18 16:18:10|107829.8|107779.8|107822.3|107772.3|107830.4|107780.4|107822.3|107772.3|20
1721319500000|2024-07-18 16:18:20|107821.9|107771.9|107824.6|107774.6|107824.6|107774.6|107820.7|107770.7|21
1721319510000|2024-07-18 16:18:30|107825|107775|107829.2|107779.2|107829.4|107779.4|107825|107775|10
1721319520000|2024-07-18 16:18:40|107829.3|107779.3|107827.3|107777.3|107829.3|107779.3|107827.3|107777.3|11
1721319530000|2024-07-18 16:18:50|107827.4|107777.4|107832.2|107782.2|107832.6|107782.6|107827.2|107777.2|18
1721319540000|2024-07-18 16:19:00|107832.5|107782.5|107832.6|107782.6|107832.6|107782.6|107832.5|107782.5|2
1721319550000|2024-07-18 16:19:10|107833|107783|107818.3|107768.3|107833.1|107783.1|107817.5|107767.5|20
1721319560000|2024-07-18 16:19:20|107818.7|107768.7|107822.8|107772.8|107825.1|107775.1|107817.6|107767.6|22
1721319570000|2024-07-18 16:19:30|107823.2|107773.2|107824|107774|107824|107774|107819.5|107769.5|12
1721319580000|2024-07-18 16:19:40|107824.8|107774.8|107830.9|107780.9|107830.9|107780.9|107824.8|107774.8|17
1721319590000|2024-07-18 16:19:50|107830.7|107780.7|107823|107773|107830.7|107780.7|107821.1|107771.1|32
1721319600000|2024-07-18 16:20:00|107823.5|107773.5|107818.4|107768.4|107824.2|107774.2|107818.4|107768.4|29
1721319610000|2024-07-18 16:20:10|107818|107768|107814.8|107764.8|107818|107768|107812.7|107762.7|23
1721319620000|2024-07-18 16:20:20|107815.1|107765.1|107814.4|107764.4|107816.2|107766.2|107814.4|107764.4|8
1721319630000|2024-07-18 16:20:30|107814.2|107764.2|107816|107766|107816|107766|107813|107763|26
1721319640000|2024-07-18 16:20:40|107816.1|107766.1|107819.9|107769.9|107819.9|107769.9|107816.1|107766.1|11
1721319650000|2024-07-18 16:20:50|107819.4|107769.4|107817.6|107767.6|107820.1|107770.1|107815.6|107765.6|27
1721319660000|2024-07-18 16:21:00|107817.4|107767.4|107818.8|107768.8|107819|107769|107817.4|107767.4|12
1721319670000|2024-07-18 16:21:10|107818.7|107768.7|107818.6|107768.6|107818.7|107768.7|107818.2|107768.2|5
1721319680000|2024-07-18 16:21:20|107818.5|107768.5|107819.6|107769.6|107820.1|107770.1|107818.5|107768.5|14
1721319690000|2024-07-18 16:21:30|107819.4|107769.4|107817.8|107767.8|107819.4|107769.4|107816.5|107766.5|19
1721319700000|2024-07-18 16:21:40|107816.8|107766.8|107817.2|107767.2|107817.7|107767.7|107816.5|107766.5|8
1721319710000|2024-07-18 16:21:50|107817.5|107767.5|107814.9|107764.9|107817.5|107767.5|107814.1|107764.1|19
1721319720000|2024-07-18 16:22:00|107814.4|107764.4|107816.4|107766.4|107816.4|107766.4|107813.5|107763.5|11
1721319730000|2024-07-18 16:22:10|107815.7|107765.7|107816.8|107766.8|107816.8|107766.8|107814.4|107764.4|15
1721319740000|2024-07-18 16:22:20|107817.3|107767.3|107816.9|107766.9|107818.1|107768.1|107814.7|107764.7|23
1721319750000|2024-07-18 16:22:30|107817|107767|107818.7|107768.7|107820.6|107770.6|107817|107767|14
1721319760000|2024-07-18 16:22:40|107818.8|107768.8|107818.9|107768.9|107818.9|107768.9|107818.3|107768.3|6
1721319770000|2024-07-18 16:22:50|107819.3|107769.3|107819.6|107769.6|107819.6|107769.6|107818.5|107768.5|9
1721319780000|2024-07-18 16:23:00|107819.3|107769.3|107848.9|107798.9|107849.2|107799.2|107818.7|107768.7|37
1721319790000|2024-07-18 16:23:10|107849.4|107799.4|107858.9|107808.9|107858.9|107808.9|107849.4|107799.4|26
1721319800000|2024-07-18 16:23:20|107859|107809|107859.4|107809.4|107859.4|107809.4|107859|107809|3
1721319810000|2024-07-18 16:23:30|107859|107809|107857.8|107807.8|107859.6|107809.6|107857.8|107807.8|8
1721319820000|2024-07-18 16:23:40|107858|107808|107860.3|107810.3|107861.9|107811.9|107856.6|107806.6|27
1721319830000|2024-07-18 16:23:50|107858.5|107808.5|107851.5|107801.5|107858.7|107808.7|107850.4|107800.4|42
1721319840000|2024-07-18 16:24:00|107852|107802|107848.9|107798.9|107853|107803|107848.7|107798.7|34
1721319850000|2024-07-18 16:24:10|107849.4|107799.4|107863.2|107813.2|107863.2|107813.2|107842.6|107792.6|32
1721319860000|2024-07-18 16:24:20|107874|107824|107866.4|107816.4|107874.4|107824.4|107866.4|107816.4|29
1721319870000|2024-07-18 16:24:30|107866.2|107816.2|107865.9|107815.9|107866.6|107816.6|107864.7|107814.7|17
1721319880000|2024-07-18 16:24:40|107866.5|107816.5|107865.4|107815.4|107866.5|107816.5|107864.5|107814.5|25
1721319890000|2024-07-18 16:24:50|107865.5|107815.5|107862.8|107812.8|107867.8|107817.8|107862.8|107812.8|17
1721319900000|2024-07-18 16:25:00|107862.7|107812.7|107864.5|107814.5|107864.5|107814.5|107862.6|107812.6|13
1721319910000|2024-07-18 16:25:10|107864.9|107814.9|107867.5|107817.5|107869.3|107819.3|107864.5|107814.5|14
1721319920000|2024-07-18 16:25:20|107868|107818|107870.7|107820.7|107871.5|107821.5|107862.9|107812.9|22
1721319930000|2024-07-18 16:25:30|107870.4|107820.4|107871|107821|107872.5|107822.5|107870.4|107820.4|16
1721319940000|2024-07-18 16:25:40|107870.9|107820.9|107874.7|107824.7|107874.7|107824.7|107870.9|107820.9|15
1721319950000|2024-07-18 16:25:50|107874.2|107824.2|107876.1|107826.1|107876.8|107826.8|107872.6|107822.6|20
1721319960000|2024-07-18 16:26:00|107875.9|107825.9|107870.3|107820.3|107875.9|107825.9|107870.3|107820.3|22
1721319970000|2024-07-18 16:26:10|107870.6|107820.6|107872.4|107822.4|107873|107823|107870.6|107820.6|16
1721319980000|2024-07-18 16:26:20|107872.5|107822.5|107873.6|107823.6|107874.1|107824.1|107870.4|107820.4|20
1721319990000|2024-07-18 16:26:30|107873.1|107823.1|107872.5|107822.5|107873.1|107823.1|107868.4|107818.4|13
1721320000000|2024-07-18 16:26:40|107873.4|107823.4|107872.7|107822.7|107873.9|107823.9|107872.4|107822.4|16
1721320010000|2024-07-18 16:26:50|107872.4|107822.4|107872.8|107822.8|107873.7|107823.7|107872.1|107822.1|18
1721320020000|2024-07-18 16:27:00|107872.6|107822.6|107869.4|107819.4|107872.6|107822.6|107869.4|107819.4|12
1721320030000|2024-07-18 16:27:10|107869.9|107819.9|107853.5|107803.5|107869.9|107819.9|107853.5|107803.5|31
1721320040000|2024-07-18 16:27:20|107853|107803|107844.6|107794.6|107853|107803|107844.4|107794.4|17
1721320050000|2024-07-18 16:27:30|107844.9|107794.9|107846.2|107796.2|107846.2|107796.2|107844.5|107794.5|12
1721320060000|2024-07-18 16:27:40|107845.4|107795.4|107832.1|107782.1|107845.4|107795.4|107832.1|107782.1|35
1721320070000|2024-07-18 16:27:50|107831.8|107781.8|107826.9|107776.9|107831.8|107781.8|107826.9|107776.9|12
1721320080000|2024-07-18 16:28:00|107827.1|107777.1|107801.2|107751.2|107827.1|107777.1|107798.7|107748.7|55
1721320090000|2024-07-18 16:28:10|107800.8|107750.8|107801.7|107751.7|107802.8|107752.8|107800.3|107750.3|26
1721320100000|2024-07-18 16:28:20|107801.5|107751.5|107790|107740|107801.5|107751.5|107790|107740|34
1721320110000|2024-07-18 16:28:30|107789.8|107739.8|107790.1|107740.1|107792.4|107742.4|107788.6|107738.6|27
1721320120000|2024-07-18 16:28:40|107790.2|107740.2|107790|107740|107791.5|107741.5|107789.2|107739.2|22
1721320130000|2024-07-18 16:28:50|107789.6|107739.6|107792.1|107742.1|107792.1|107742.1|107789.4|107739.4|23
1721320140000|2024-07-18 16:29:00|107791.8|107741.8|107790.2|107740.2|107792.2|107742.2|107790.2|107740.2|17
1721320150000|2024-07-18 16:29:10|107788.3|107738.3|107790.8|107740.8|107793.9|107743.9|107787|107737|37
1721320160000|2024-07-18 16:29:20|107792.2|107742.2|107790.1|107740.1|107797.9|107747.9|107790.1|107740.1|37
1721320170000|2024-07-18 16:29:30|107789.1|107739.1|107791.3|107741.3|107791.8|107741.8|107788.8|107738.8|12
1721320180000|2024-07-18 16:29:40|107791.1|107741.1|107787.5|107737.5|107792.2|107742.2|107787|107737|26
1721320190000|2024-07-18 16:29:50|107787.4|107737.4|107787.5|107737.5|107790.6|107740.6|107787.4|107737.4|13
1721320200000|2024-07-18 16:30:00|107788.8|107738.8|107791.1|107741.1|107791.7|107741.7|107787.2|107737.2|32
1721320210000|2024-07-18 16:30:10|107790.8|107740.8|107791.1|107741.1|107791.1|107741.1|107790.5|107740.5|5
1721320220000|2024-07-18 16:30:20|107791|107741|107792.6|107742.6|107792.6|107742.6|107790.9|107740.9|11
1721320230000|2024-07-18 16:30:30|107792.5|107742.5|107791.9|107741.9|107792.9|107742.9|107791.8|107741.8|11
1721320240000|2024-07-18 16:30:40|107791.5|107741.5|107791.9|107741.9|107792.4|107742.4|107791|107741|10
1721320250000|2024-07-18 16:30:50|107791.7|107741.7|107800.9|107750.9|107801.9|107751.9|107791.7|107741.7|22
1721320260000|2024-07-18 16:31:00|107800.6|107750.6|107798.8|107748.8|107801|107751|107797.3|107747.3|18
1721320270000|2024-07-18 16:31:10|107797.6|107747.6|107793.6|107743.6|107797.9|107747.9|107787.9|107737.9|45
1721320280000|2024-07-18 16:31:20|107792.5|107742.5|107793.7|107743.7|107797.3|107747.3|107792.5|107742.5|27
1721320290000|2024-07-18 16:31:30|107794.1|107744.1|107791.1|107741.1|107794.1|107744.1|107791.1|107741.1|13
1721320300000|2024-07-18 16:31:40|107791.6|107741.6|107791.2|107741.2|107794.1|107744.1|107791|107741|15
1721320310000|2024-07-18 16:31:50|107791.4|107741.4|107791.6|107741.6|107791.6|107741.6|107787.7|107737.7|14
1721320320000|2024-07-18 16:32:00|107789.3|107739.3|107787.8|107737.8|107791.6|107741.6|107786.3|107736.3|35
1721320330000|2024-07-18 16:32:10|107787.6|107737.6|107788.5|107738.5|107788.9|107738.9|107786.1|107736.1|24
1721320340000|2024-07-18 16:32:20|107787.4|107737.4|107778.4|107728.4|107788.5|107738.5|107777.7|107727.7|33
1721320350000|2024-07-18 16:32:30|107778.5|107728.5|107784.2|107734.2|107786.7|107736.7|107778.5|107728.5|39
1721320360000|2024-07-18 16:32:40|107784|107734|107781.1|107731.1|107784|107734|107779.1|107729.1|24
1721320370000|2024-07-18 16:32:50|107781.3|107731.3|107781.5|107731.5|107781.5|107731.5|107781.3|107731.3|3
1721320380000|2024-07-18 16:33:00|107781.3|107731.3|107780.6|107730.6|107787.4|107737.4|107780.6|107730.6|41
1721320390000|2024-07-18 16:33:10|107780.2|107730.2|107780|107730|107780.6|107730.6|107779.4|107729.4|9
1721320400000|2024-07-18 16:33:20|107780.4|107730.4|107778.9|107728.9|107781.2|107731.2|107778.9|107728.9|18
1721320410000|2024-07-18 16:33:30|107778.2|107728.2|107780.1|107730.1|107780.3|107730.3|107774.4|107724.4|29
1721320420000|2024-07-18 16:33:40|107780.7|107730.7|107779.1|107729.1|107782.3|107732.3|107779.1|107729.1|11
1721320430000|2024-07-18 16:33:50|107779.6|107729.6|107767.8|107717.8|107779.6|107729.6|107766.8|107716.8|34
1721320440000|2024-07-18 16:34:00|107768.1|107718.1|107765.1|107715.1|107768.9|107718.9|107764.2|107714.2|22
1721320450000|2024-07-18 16:34:10|107764.2|107714.2|107763.6|107713.6|107764.6|107714.6|107763|107713|26
1721320460000|2024-07-18 16:34:20|107763.9|107713.9|107766.7|107716.7|107767|107717|107763.9|107713.9|20
1721320470000|2024-07-18 16:34:30|107766.4|107716.4|107771.2|107721.2|107771.8|107721.8|107761.9|107711.9|42
1721320480000|2024-07-18 16:34:40|107771.6|107721.6|107770.7|107720.7|107773.2|107723.2|107770.1|107720.1|24
1721320490000|2024-07-18 16:34:50|107771|107721|107771.1|107721.1|107772.1|107722.1|107771|107721|4
1721320500000|2024-07-18 16:35:00|107771|107721|107772.2|107722.2|107773.8|107723.8|107771|107721|16
1721320510000|2024-07-18 16:35:10|107772.1|107722.1|107772.1|107722.1|107774|107724|107771.3|107721.3|24
1721320520000|2024-07-18 16:35:20|107771.8|107721.8|107771.9|107721.9|107773.1|107723.1|107771.8|107721.8|10
1721320530000|2024-07-18 16:35:30|107771.7|107721.7|107775|107725|107775.1|107725.1|107771.6|107721.6|9
1721320540000|2024-07-18 16:35:40|107776.1|107726.1|107786.5|107736.5|107786.9|107736.9|107776.1|107726.1|20
1721320550000|2024-07-18 16:35:50|107786.3|107736.3|107785.3|107735.3|107786.9|107736.9|107785.2|107735.2|20
1721320560000|2024-07-18 16:36:00|107785.6|107735.6|107787.6|107737.6|107788.2|107738.2|107785.6|107735.6|20
1721320570000|2024-07-18 16:36:10|107787.2|107737.2|107787.6|107737.6|107787.9|107737.9|107787|107737|14
1721320580000|2024-07-18 16:36:20|107787.5|107737.5|107784.6|107734.6|107787.7|107737.7|107784.2|107734.2|21
1721320590000|2024-07-18 16:36:30|107784.8|107734.8|107785.6|107735.6|107785.6|107735.6|107784.6|107734.6|7
1721320600000|2024-07-18 16:36:40|107786.1|107736.1|107792.4|107742.4|107792.4|107742.4|107786.1|107736.1|17
1721320610000|2024-07-18 16:36:50|107792.2|107742.2|107795.1|107745.1|107796.9|107746.9|107792.2|107742.2|34
1721320620000|2024-07-18 16:37:00|107796.5|107746.5|107795.8|107745.8|107797.7|107747.7|107795.4|107745.4|20
1721320630000|2024-07-18 16:37:10|107795.9|107745.9|107795.3|107745.3|107795.9|107745.9|107794.3|107744.3|17
1721320640000|2024-07-18 16:37:20|107795|107745|107798.2|107748.2|107798.2|107748.2|107795|107745|8
1721320650000|2024-07-18 16:37:30|107798.3|107748.3|107806.8|107756.8|107808.5|107758.5|107798|107748|29
1721320660000|2024-07-18 16:37:40|107806.7|107756.7|107808.6|107758.6|107808.6|107758.6|107806.7|107756.7|10
1721320670000|2024-07-18 16:37:50|107808.7|107758.7|107815.9|107765.9|107816.1|107766.1|107808.7|107758.7|8
1721320680000|2024-07-18 16:38:00|107813.4|107763.4|107814.1|107764.1|107815.7|107765.7|107813.4|107763.4|10
1721320690000|2024-07-18 16:38:10|107813.7|107763.7|107811.3|107761.3|107816.5|107766.5|107811|107761|35
1721320700000|2024-07-18 16:38:20|107811.1|107761.1|107812.3|107762.3|107813|107763|107810.5|107760.5|10
1721320710000|2024-07-18 16:38:30|107811.8|107761.8|107812.7|107762.7|107812.7|107762.7|107811.5|107761.5|20
1721320720000|2024-07-18 16:38:40|107812.9|107762.9|107806|107756|107812.9|107762.9|107805.1|107755.1|23
1721320730000|2024-07-18 16:38:50|107805.8|107755.8|107804.6|107754.6|107805.8|107755.8|107803.3|107753.3|21
1721320740000|2024-07-18 16:39:00|107804.7|107754.7|107806.1|107756.1|107806.3|107756.3|107804.7|107754.7|15
1721320750000|2024-07-18 16:39:10|107806.2|107756.2|107808.3|107758.3|107809.1|107759.1|107806.2|107756.2|7
1721320760000|2024-07-18 16:39:20|107808|107758|107810.1|107760.1|107810.7|107760.7|107807.8|107757.8|12
1721320770000|2024-07-18 16:39:30|107809.7|107759.7|107810.6|107760.6|107810.9|107760.9|107809.5|107759.5|14
1721320780000|2024-07-18 16:39:40|107810.2|107760.2|107809.2|107759.2|107811.4|107761.4|107809.2|107759.2|19
1721320790000|2024-07-18 16:39:50|107809|107759|107810.4|107760.4|107810.4|107760.4|107808.8|107758.8|6
1721320800000|2024-07-18 16:40:00|107810.7|107760.7|107811.3|107761.3|107811.7|107761.7|107810.7|107760.7|6
1721320810000|2024-07-18 16:40:10|107811.1|107761.1|107816.2|107766.2|107816.2|107766.2|107811.1|107761.1|17
1721320820000|2024-07-18 16:40:20|107816.4|107766.4|107822.3|107772.3|107822.3|107772.3|107816.4|107766.4|23
1721320830000|2024-07-18 16:40:30|107822|107772|107829.3|107779.3|107829.3|107779.3|107822|107772|16
1721320840000|2024-07-18 16:40:40|107829.7|107779.7|107830.9|107780.9|107831.9|107781.9|107828.9|107778.9|25
1721320850000|2024-07-18 16:40:50|107830.8|107780.8|107830.8|107780.8|107830.8|107780.8|107828|107778|11
1721320860000|2024-07-18 16:41:00|107831.1|107781.1|107832.1|107782.1|107832.1|107782.1|107829.6|107779.6|16
1721320870000|2024-07-18 16:41:10|107831.9|107781.9|107832|107782|107832.8|107782.8|107829|107779|12
1721320880000|2024-07-18 16:41:20|107832.4|107782.4|107833.3|107783.3|107833.3|107783.3|107829.6|107779.6|13
1721320890000|2024-07-18 16:41:30|107833.6|107783.6|107845.5|107795.5|107845.5|107795.5|107833.4|107783.4|19
1721320900000|2024-07-18 16:41:40|107845.2|107795.2|107846.2|107796.2|107847.6|107797.6|107844.6|107794.6|18
1721320910000|2024-07-18 16:41:50|107846|107796|107849|107799|107849|107799|107845.6|107795.6|14
1721320920000|2024-07-18 16:42:00|107849.1|107799.1|107851.1|107801.1|107851.3|107801.3|107849.1|107799.1|10
1721320930000|2024-07-18 16:42:10|107850.9|107800.9|107849.8|107799.8|107850.9|107800.9|107848.9|107798.9|9
1721320940000|2024-07-18 16:42:20|107848.9|107798.9|107850|107800|107850|107800|107847.3|107797.3|20
1721320950000|2024-07-18 16:42:30|107849.7|107799.7|107852.9|107802.9|107852.9|107802.9|107848.7|107798.7|14
1721320960000|2024-07-18 16:42:40|107852.7|107802.7|107849.4|107799.4|107852.7|107802.7|107849.4|107799.4|17
1721320970000|2024-07-18 16:42:50|107850.2|107800.2|107849.3|107799.3|107850.2|107800.2|107849.2|107799.2|7
1721320980000|2024-07-18 16:43:00|107849.1|107799.1|107850.5|107800.5|107852.1|107802.1|107848.9|107798.9|25
1721320990000|2024-07-18 16:43:10|107850|107800|107849.8|107799.8|107850|107800|107849.1|107799.1|12
1721321000000|2024-07-18 16:43:20|107849.1|107799.1|107838.4|107788.4|107849.7|107799.7|107838.2|107788.2|34
1721321010000|2024-07-18 16:43:30|107838.2|107788.2|107846|107796|107846|107796|107838.2|107788.2|28
1721321020000|2024-07-18 16:43:40|107846.3|107796.3|107846.7|107796.7|107847.3|107797.3|107846.1|107796.1|11
1721321030000|2024-07-18 16:43:50|107846.8|107796.8|107846.3|107796.3|107846.8|107796.8|107845.8|107795.8|9
1721321040000|2024-07-18 16:44:00|107846|107796|107851|107801|107851.3|107801.3|107846|107796|17
1721321050000|2024-07-18 16:44:10|107850.8|107800.8|107848.6|107798.6|107850.9|107800.9|107847.9|107797.9|15
1721321060000|2024-07-18 16:44:20|107848.9|107798.9|107843.7|107793.7|107849.9|107799.9|107843.3|107793.3|19
1721321070000|2024-07-18 16:44:30|107843.5|107793.5|107853.7|107803.7|107853.7|107803.7|107841|107791|35
1721321080000|2024-07-18 16:44:40|107854.1|107804.1|107859.1|107809.1|107859.1|107809.1|107854.1|107804.1|16
1721321090000|2024-07-18 16:44:50|107859.2|107809.2|107862.2|107812.2|107862.3|107812.3|107858.5|107808.5|18
1721321100000|2024-07-18 16:45:00|107862.3|107812.3|107910.1|107860.1|107910.1|107860.1|107861.2|107811.2|31
1721321110000|2024-07-18 16:45:10|107910.7|107860.7|107929.6|107879.6|107931.5|107881.5|107910.7|107860.7|44
1721321120000|2024-07-18 16:45:20|107930.1|107880.1|107928.5|107878.5|107930.4|107880.4|107924.6|107874.6|16
1721321130000|2024-07-18 16:45:30|107929.6|107879.6|107904|107854|107929.8|107879.8|107904|107854|44
1721321140000|2024-07-18 16:45:40|107904.1|107854.1|107888.8|107838.8|107904.1|107854.1|107888.2|107838.2|32
1721321150000|2024-07-18 16:45:50|107888.5|107838.5|107864.8|107814.8|107889|107839|107864.3|107814.3|54
1721321160000|2024-07-18 16:46:00|107865.6|107815.6|107861.3|107811.3|107866.5|107816.5|107860.4|107810.4|23
1721321170000|2024-07-18 16:46:10|107861.5|107811.5|107869|107819|107869|107819|107861.5|107811.5|28
1721321180000|2024-07-18 16:46:20|107869.4|107819.4|107878.2|107828.2|107878.3|107828.3|107869.4|107819.4|25
1721321190000|2024-07-18 16:46:30|107877.6|107827.6|107874.2|107824.2|107877.6|107827.6|107874.2|107824.2|14
1721321200000|2024-07-18 16:46:40|107874|107824|107874.2|107824.2|107874.3|107824.3|107873.1|107823.1|19
1721321210000|2024-07-18 16:46:50|107874.1|107824.1|107873.5|107823.5|107876.1|107826.1|107873.5|107823.5|24
1721321220000|2024-07-18 16:47:00|107873.1|107823.1|107873.6|107823.6|107880|107830|107873.1|107823.1|31
1721321230000|2024-07-18 16:47:10|107873.7|107823.7|107871.6|107821.6|107873.7|107823.7|107866.9|107816.9|31
1721321240000|2024-07-18 16:47:20|107871.9|107821.9|107872.6|107822.6|107873.6|107823.6|107871.2|107821.2|20
1721321250000|2024-07-18 16:47:30|107872.4|107822.4|107872.9|107822.9|107874.1|107824.1|107870|107820|34
1721321260000|2024-07-18 16:47:40|107872.8|107822.8|107874|107824|107874.8|107824.8|107872.8|107822.8|29
1721321270000|2024-07-18 16:47:50|107873.6|107823.6|107874.9|107824.9|107879|107829|107873.6|107823.6|49
1721321280000|2024-07-18 16:48:00|107874.3|107824.3|107872.7|107822.7|107874.5|107824.5|107872.3|107822.3|25
1721321290000|2024-07-18 16:48:10|107873|107823|107867|107817|107873.7|107823.7|107863.1|107813.1|38
1721321300000|2024-07-18 16:48:20|107868.3|107818.3|107865.1|107815.1|107868.3|107818.3|107863.1|107813.1|31
1721321310000|2024-07-18 16:48:30|107864.7|107814.7|107865.2|107815.2|107865.2|107815.2|107864.6|107814.6|9
1721321320000|2024-07-18 16:48:40|107864.8|107814.8|107867.3|107817.3|107870.3|107820.3|107864.2|107814.2|32
1721321330000|2024-07-18 16:48:50|107867.9|107817.9|107865.8|107815.8|107868.4|107818.4|107865.6|107815.6|26
1721321340000|2024-07-18 16:49:00|107865.7|107815.7|107872.3|107822.3|107872.3|107822.3|107865.7|107815.7|49
1721321350000|2024-07-18 16:49:10|107872.2|107822.2|107868.4|107818.4|107872.2|107822.2|107868.4|107818.4|20
1721321360000|2024-07-18 16:49:20|107869.7|107819.7|107870.2|107820.2|107870.9|107820.9|107869.5|107819.5|20
1721321370000|2024-07-18 16:49:30|107870.3|107820.3|107872.1|107822.1|107872.1|107822.1|107869.7|107819.7|27
1721321380000|2024-07-18 16:49:40|107872.2|107822.2|107874.6|107824.6|107876.2|107826.2|107872|107822|22
1721321390000|2024-07-18 16:49:50|107874.9|107824.9|107872.9|107822.9|107876.5|107826.5|107872.6|107822.6|21
1721321400000|2024-07-18 16:50:00|107872.7|107822.7|107868.3|107818.3|107873|107823|107867.5|107817.5|27
1721321410000|2024-07-18 16:50:10|107868.6|107818.6|107869.6|107819.6|107869.6|107819.6|107866.6|107816.6|14
1721321420000|2024-07-18 16:50:20|107870.2|107820.2|107869.5|107819.5|107870.2|107820.2|107867.3|107817.3|23
1721321430000|2024-07-18 16:50:30|107870.1|107820.1|107859.1|107809.1|107870.1|107820.1|107859.1|107809.1|16
1721321440000|2024-07-18 16:50:40|107859.3|107809.3|107858.2|107808.2|107862.4|107812.4|107857.7|107807.7|31
1721321450000|2024-07-18 16:50:50|107858.3|107808.3|107860.4|107810.4|107860.6|107810.6|107858.3|107808.3|13
1721321460000|2024-07-18 16:51:00|107860.3|107810.3|107859.8|107809.8|107860.5|107810.5|107859.8|107809.8|5
1721321470000|2024-07-18 16:51:10|107859.9|107809.9|107863.3|107813.3|107863.3|107813.3|107859.4|107809.4|10
1721321480000|2024-07-18 16:51:20|107864|107814|107873.9|107823.9|107873.9|107823.9|107863.7|107813.7|25
1721321490000|2024-07-18 16:51:30|107874.1|107824.1|107874.7|107824.7|107878.3|107828.3|107874.1|107824.1|34
1721321500000|2024-07-18 16:51:40|107874.3|107824.3|107881.5|107831.5|107882|107832|107871.1|107821.1|32
1721321510000|2024-07-18 16:51:50|107881.2|107831.2|107885.8|107835.8|107886.5|107836.5|107880.1|107830.1|28
1721321520000|2024-07-18 16:52:00|107886|107836|107885.5|107835.5|107887.6|107837.6|107884.5|107834.5|24
1721321530000|2024-07-18 16:52:10|107885.6|107835.6|107886.9|107836.9|107887|107837|107885.6|107835.6|7
1721321540000|2024-07-18 16:52:20|107886.8|107836.8|107884.6|107834.6|107886.9|107836.9|107883.6|107833.6|21
1721321550000|2024-07-18 16:52:30|107887|107837|107888.4|107838.4|107889.9|107839.9|107887|107837|33
1721321560000|2024-07-18 16:52:40|107889|107839|107888.2|107838.2|107889.9|107839.9|107888.2|107838.2|16
1721321570000|2024-07-18 16:52:50|107887.6|107837.6|107882.2|107832.2|107888.6|107838.6|107882.2|107832.2|19
1721321580000|2024-07-18 16:53:00|107882.3|107832.3|107880.1|107830.1|107882.3|107832.3|107878.6|107828.6|38
1721321590000|2024-07-18 16:53:10|107879.8|107829.8|107881.7|107831.7|107882.4|107832.4|107878.5|107828.5|32
1721321600000|2024-07-18 16:53:20|107881.3|107831.3|107882.7|107832.7|107883.6|107833.6|107880.6|107830.6|13
1721321610000|2024-07-18 16:53:30|107882.6|107832.6|107881.4|107831.4|107883|107833|107880.8|107830.8|20
1721321620000|2024-07-18 16:53:40|107881.8|107831.8|107880.4|107830.4|107882.1|107832.1|107880.2|107830.2|16
1721321630000|2024-07-18 16:53:50|107880.5|107830.5|107877.7|107827.7|107880.9|107830.9|107877|107827|22
1721321640000|2024-07-18 16:54:00|107877.2|107827.2|107874.3|107824.3|107877.4|107827.4|107874.3|107824.3|17
1721321650000|2024-07-18 16:54:10|107873.9|107823.9|107872|107822|107873.9|107823.9|107869.5|107819.5|38
1721321660000|2024-07-18 16:54:20|107874.3|107824.3|107868.9|107818.9|107876.9|107826.9|107868.9|107818.9|46
1721321670000|2024-07-18 16:54:30|107869|107819|107867.8|107817.8|107869|107819|107864.8|107814.8|29
1721321680000|2024-07-18 16:54:40|107867.6|107817.6|107868.9|107818.9|107871.5|107821.5|107867.2|107817.2|34
1721321690000|2024-07-18 16:54:50|107868.5|107818.5|107867|107817|107868.5|107818.5|107867|107817|12
1721321700000|2024-07-18 16:55:00|107866.9|107816.9|107867.6|107817.6|107868|107818|107865.4|107815.4|47
1721321710000|2024-07-18 16:55:10|107867.4|107817.4|107864.2|107814.2|107868.3|107818.3|107859.3|107809.3|48
1721321720000|2024-07-18 16:55:20|107864.3|107814.3|107868.6|107818.6|107870.5|107820.5|107864.3|107814.3|15
1721321730000|2024-07-18 16:55:30|107868.8|107818.8|107866.2|107816.2|107869.3|107819.3|107866.1|107816.1|21
1721321740000|2024-07-18 16:55:40|107865.7|107815.7|107865|107815|107865.7|107815.7|107863|107813|22
1721321750000|2024-07-18 16:55:50|107866.6|107816.6|107868.2|107818.2|107870.9|107820.9|107866.6|107816.6|44
1721321760000|2024-07-18 16:56:00|107868|107818|107865.5|107815.5|107868.1|107818.1|107864.6|107814.6|28
1721321770000|2024-07-18 16:56:10|107865.6|107815.6|107864.5|107814.5|107865.9|107815.9|107863.9|107813.9|25
1721321780000|2024-07-18 16:56:20|107864.1|107814.1|107861.2|107811.2|107865|107815|107860.6|107810.6|22
1721321790000|2024-07-18 16:56:30|107860.6|107810.6|107859.3|107809.3|107861.3|107811.3|107859.3|107809.3|6
1721321800000|2024-07-18 16:56:40|107859.8|107809.8|107861.9|107811.9|107862.3|107812.3|107859.6|107809.6|12
1721321810000|2024-07-18 16:56:50|107861.8|107811.8|107862.6|107812.6|107863.4|107813.4|107861.6|107811.6|16
1721321820000|2024-07-18 16:57:00|107862.8|107812.8|107859.6|107809.6|107866.9|107816.9|107859.6|107809.6|26
1721321830000|2024-07-18 16:57:10|107859.3|107809.3|107856.6|107806.6|107859.3|107809.3|107856.6|107806.6|15
1721321840000|2024-07-18 16:57:20|107856.3|107806.3|107859|107809|107859.1|107809.1|107856.2|107806.2|12
1721321850000|2024-07-18 16:57:30|107857.6|107807.6|107856.1|107806.1|107857.6|107807.6|107856|107806|12
1721321860000|2024-07-18 16:57:40|107855.6|107805.6|107845|107795|107855.6|107805.6|107845|107795|25
1721321870000|2024-07-18 16:57:50|107845.7|107795.7|107845.7|107795.7|107845.7|107795.7|107844.5|107794.5|8
1721321880000|2024-07-18 16:58:00|107844.6|107794.6|107843.4|107793.4|107846.1|107796.1|107843.2|107793.2|22
1721321890000|2024-07-18 16:58:10|107844.1|107794.1|107836.4|107786.4|107844.1|107794.1|107834.6|107784.6|23
1721321900000|2024-07-18 16:58:20|107837.5|107787.5|107839.4|107789.4|107840.3|107790.3|107837.4|107787.4|18
1721321910000|2024-07-18 16:58:30|107838.8|107788.8|107842.3|107792.3|107842.3|107792.3|107838.5|107788.5|20
1721321920000|2024-07-18 16:58:40|107840.5|107790.5|107839.9|107789.9|107841.8|107791.8|107837.9|107787.9|23
1721321930000|2024-07-18 16:58:50|107839.8|107789.8|107839.6|107789.6|107840.9|107790.9|107839.6|107789.6|16
1721321940000|2024-07-18 16:59:00|107839.9|107789.9|107828.3|107778.3|107841.1|107791.1|107828.3|107778.3|37
1721321950000|2024-07-18 16:59:10|107828.2|107778.2|107827.1|107777.1|107828.2|107778.2|107825.9|107775.9|18
1721321960000|2024-07-18 16:59:20|107827.4|107777.4|107826.4|107776.4|107827.8|107777.8|107826.4|107776.4|19
1721321970000|2024-07-18 16:59:30|107826.2|107776.2|107821.9|107771.9|107826.2|107776.2|107821.7|107771.7|21
1721321980000|2024-07-18 16:59:40|107822.3|107772.3|107807.4|107757.4|107823.5|107773.5|107807.4|107757.4|41
1721321990000|2024-07-18 16:59:50|107807.6|107757.6|107807.8|107757.8|107810.7|107760.7|107802.2|107752.2|55
1721322000000|2024-07-18 17:00:00|107806.7|107756.7|107807.1|107757.1|107811.8|107761.8|107797.9|107747.9|56
1721322010000|2024-07-18 17:00:10|107806.7|107756.7|107802.9|107752.9|107811.7|107761.7|107802.9|107752.9|50
1721322020000|2024-07-18 17:00:20|107802.8|107752.8|107802.6|107752.6|107806.9|107756.9|107801.9|107751.9|29
1721322030000|2024-07-18 17:00:30|107804.1|107754.1|107804.4|107754.4|107804.5|107754.5|107799.7|107749.7|22
1721322040000|2024-07-18 17:00:40|107803.7|107753.7|107801.1|107751.1|107803.9|107753.9|107801.1|107751.1|17
1721322050000|2024-07-18 17:00:50|107802.4|107752.4|107803.7|107753.7|107805.7|107755.7|107799.4|107749.4|25
1721322060000|2024-07-18 17:01:00|107803.2|107753.2|107807.2|107757.2|107810.5|107760.5|107803.1|107753.1|54
1721322070000|2024-07-18 17:01:10|107806.7|107756.7|107809.4|107759.4|107811.3|107761.3|107804.9|107754.9|33
1721322080000|2024-07-18 17:01:20|107809.3|107759.3|107812.9|107762.9|107812.9|107762.9|107809.3|107759.3|27
1721322090000|2024-07-18 17:01:30|107812.4|107762.4|107813.2|107763.2|107813.2|107763.2|107809.3|107759.3|15
1721322100000|2024-07-18 17:01:40|107813.5|107763.5|107812.2|107762.2|107815.5|107765.5|107812.2|107762.2|14
1721322110000|2024-07-18 17:01:50|107812.5|107762.5|107813.9|107763.9|107814.7|107764.7|107812.3|107762.3|21
1721322120000|2024-07-18 17:02:00|107813.7|107763.7|107813.2|107763.2|107813.7|107763.7|107812|107762|15
1721322130000|2024-07-18 17:02:10|107813|107763|107817.6|107767.6|107822.3|107772.3|107813|107763|35
1721322140000|2024-07-18 17:02:20|107818.3|107768.3|107828.7|107778.7|107829.2|107779.2|107818.2|107768.2|34
1721322150000|2024-07-18 17:02:30|107828.2|107778.2|107826.6|107776.6|107828.2|107778.2|107825.7|107775.7|20
1721322160000|2024-07-18 17:02:40|107826|107776|107820.3|107770.3|107826|107776|107820.3|107770.3|18
1721322170000|2024-07-18 17:02:50|107820.5|107770.5|107818.6|107768.6|107821.6|107771.6|107818.6|107768.6|18
1721322180000|2024-07-18 17:03:00|107819.4|107769.4|107822|107772|107823.9|107773.9|107819.4|107769.4|25
1721322190000|2024-07-18 17:03:10|107821.9|107771.9|107821.3|107771.3|107822.9|107772.9|107819.3|107769.3|18
1721322200000|2024-07-18 17:03:20|107820.6|107770.6|107820.4|107770.4|107821.4|107771.4|107819.2|107769.2|15
1721322210000|2024-07-18 17:03:30|107821.1|107771.1|107820.3|107770.3|107822|107772|107820.3|107770.3|10
1721322220000|2024-07-18 17:03:40|107820|107770|107818.3|107768.3|107822.3|107772.3|107817.9|107767.9|42
1721322230000|2024-07-18 17:03:50|107817.1|107767.1|107817|107767|107818.1|107768.1|107816.1|107766.1|22
1721322240000|2024-07-18 17:04:00|107816.9|107766.9|107821.6|107771.6|107822.4|107772.4|107815.8|107765.8|41
1721322250000|2024-07-18 17:04:10|107821.4|107771.4|107838.8|107788.8|107839.1|107789.1|107821.4|107771.4|40
1721322260000|2024-07-18 17:04:20|107841|107791|107847.2|107797.2|107850.1|107800.1|107841|107791|32
1721322270000|2024-07-18 17:04:30|107847.5|107797.5|107847.1|107797.1|107849.5|107799.5|107847.1|107797.1|17
1721322280000|2024-07-18 17:04:40|107847.3|107797.3|107846.9|107796.9|107847.3|107797.3|107846.9|107796.9|6
1721322290000|2024-07-18 17:04:50|107847.2|107797.2|107852.6|107802.6|107853.6|107803.6|107847.2|107797.2|20
1721322300000|2024-07-18 17:05:00|107852.3|107802.3|107854.7|107804.7|107856.8|107806.8|107849.4|107799.4|34
1721322310000|2024-07-18 17:05:10|107853.9|107803.9|107852.5|107802.5|107854.7|107804.7|107851.7|107801.7|37
1721322320000|2024-07-18 17:05:20|107852.2|107802.2|107851.8|107801.8|107852.8|107802.8|107851.1|107801.1|13
1721322330000|2024-07-18 17:05:30|107852.1|107802.1|107860.1|107810.1|107860.9|107810.9|107852.1|107802.1|21
1721322340000|2024-07-18 17:05:40|107859.8|107809.8|107860.1|107810.1|107863.4|107813.4|107858.8|107808.8|15
1721322350000|2024-07-18 17:05:50|107860.6|107810.6|107859.2|107809.2|107866.2|107816.2|107858.6|107808.6|24
1721322360000|2024-07-18 17:06:00|107858.9|107808.9|107855.5|107805.5|107858.9|107808.9|107854.8|107804.8|22
1721322370000|2024-07-18 17:06:10|107854.9|107804.9|107855|107805|107855|107805|107854.1|107804.1|9
1721322380000|2024-07-18 17:06:20|107855.1|107805.1|107853.2|107803.2|107856.1|107806.1|107850.6|107800.6|27
1721322390000|2024-07-18 17:06:30|107857.2|107807.2|107853.7|107803.7|107857.2|107807.2|107853.5|107803.5|27
1721322400000|2024-07-18 17:06:40|107853.8|107803.8|107858.4|107808.4|107859.4|107809.4|107853.8|107803.8|22
1721322410000|2024-07-18 17:06:50|107858.6|107808.6|107855.1|107805.1|107859|107809|107854.6|107804.6|13
1721322420000|2024-07-18 17:07:00|107855.4|107805.4|107862.9|107812.9|107864|107814|107855.4|107805.4|33
1721322430000|2024-07-18 17:07:10|107863.9|107813.9|107863.1|107813.1|107865.4|107815.4|107863.1|107813.1|22
1721322440000|2024-07-18 17:07:20|107863.3|107813.3|107858.7|107808.7|107863.7|107813.7|107858.7|107808.7|10
1721322450000|2024-07-18 17:07:30|107859.2|107809.2|107862.4|107812.4|107863|107813|107859.2|107809.2|22
1721322460000|2024-07-18 17:07:40|107862.2|107812.2|107863|107813|107864.1|107814.1|107862.2|107812.2|14
1721322470000|2024-07-18 17:07:50|107864.7|107814.7|107864.7|107814.7|107864.7|107814.7|107863.9|107813.9|8
1721322480000|2024-07-18 17:08:00|107864.8|107814.8|107873.4|107823.4|107873.4|107823.4|107864.8|107814.8|27
1721322490000|2024-07-18 17:08:10|107874.9|107824.9|107875.4|107825.4|107878.3|107828.3|107874.9|107824.9|24
1721322500000|2024-07-18 17:08:20|107875.3|107825.3|107871.7|107821.7|107876.3|107826.3|107871.7|107821.7|21
1721322510000|2024-07-18 17:08:30|107871.4|107821.4|107870.1|107820.1|107871.4|107821.4|107867.7|107817.7|20
1721322520000|2024-07-18 17:08:40|107870.4|107820.4|107870.4|107820.4|107871.9|107821.9|107870.1|107820.1|13
1721322530000|2024-07-18 17:08:50|107870|107820|107871.1|107821.1|107871.1|107821.1|107869.4|107819.4|12
1721322540000|2024-07-18 17:09:00|107871.6|107821.6|107871.2|107821.2|107872.1|107822.1|107870.2|107820.2|7
1721322550000|2024-07-18 17:09:10|107869.9|107819.9|107871.3|107821.3|107871.3|107821.3|107869.8|107819.8|16
1721322560000|2024-07-18 17:09:20|107871.8|107821.8|107871.8|107821.8|107872.2|107822.2|107871.8|107821.8|6
1721322570000|2024-07-18 17:09:30|107872.2|107822.2|107875.8|107825.8|107875.8|107825.8|107872.1|107822.1|8
1721322580000|2024-07-18 17:09:40|107875.6|107825.6|107875.1|107825.1|107876.2|107826.2|107875.1|107825.1|8
1721322590000|2024-07-18 17:09:50|107874.9|107824.9|107874.7|107824.7|107875.2|107825.2|107874.7|107824.7|4
1721322600000|2024-07-18 17:10:00|107874.8|107824.8|107873.6|107823.6|107875.1|107825.1|107873.6|107823.6|12
1721322610000|2024-07-18 17:10:10|107874|107824|107874|107824|107874.1|107824.1|107873.1|107823.1|16
1721322620000|2024-07-18 17:10:20|107873.7|107823.7|107872.5|107822.5|107873.8|107823.8|107871.6|107821.6|18
1721322630000|2024-07-18 17:10:30|107872.6|107822.6|107872.4|107822.4|107872.6|107822.6|107872.4|107822.4|2
1721322640000|2024-07-18 17:10:40|107872|107822|107872.5|107822.5|107873|107823|107872|107822|16
1721322650000|2024-07-18 17:10:50|107872.8|107822.8|107873.1|107823.1|107873.3|107823.3|107872.5|107822.5|6
1721322660000|2024-07-18 17:11:00|107872.5|107822.5|107870.6|107820.6|107873.8|107823.8|107870.5|107820.5|10
1721322670000|2024-07-18 17:11:10|107870.5|107820.5|107865.5|107815.5|107870.5|107820.5|107865.4|107815.4|20
1721322680000|2024-07-18 17:11:20|107865.4|107815.4|107860.5|107810.5|107865.4|107815.4|107860.5|107810.5|17
1721322690000|2024-07-18 17:11:30|107860.7|107810.7|107860.3|107810.3|107860.7|107810.7|107860.3|107810.3|4
1721322700000|2024-07-18 17:11:40|107859.9|107809.9|107857.1|107807.1|107859.9|107809.9|107856.8|107806.8|16
1721322710000|2024-07-18 17:11:50|107856.9|107806.9|107849.8|107799.8|107857.3|107807.3|107849.5|107799.5|30
1721322720000|2024-07-18 17:12:00|107846.7|107796.7|107845.1|107795.1|107846.7|107796.7|107844.5|107794.5|22
1721322730000|2024-07-18 17:12:10|107845.9|107795.9|107847.4|107797.4|107849.8|107799.8|107845.9|107795.9|29
1721322740000|2024-07-18 17:12:20|107847.6|107797.6|107845.7|107795.7|107848.4|107798.4|107844.8|107794.8|23
1721322750000|2024-07-18 17:12:30|107846.3|107796.3|107849.7|107799.7|107849.7|107799.7|107846.3|107796.3|13
1721322760000|2024-07-18 17:12:40|107849.5|107799.5|107851.1|107801.1|107851.1|107801.1|107846.4|107796.4|23
1721322770000|2024-07-18 17:12:50|107850.6|107800.6|107848.6|107798.6|107850.6|107800.6|107848.5|107798.5|17
1721322780000|2024-07-18 17:13:00|107848.5|107798.5|107848.5|107798.5|107849.2|107799.2|107848.2|107798.2|19
1721322790000|2024-07-18 17:13:10|107848.2|107798.2|107846.1|107796.1|107848.2|107798.2|107846.1|107796.1|10
1721322800000|2024-07-18 17:13:20|107845.8|107795.8|107841.9|107791.9|107845.8|107795.8|107841.8|107791.8|11
1721322810000|2024-07-18 17:13:30|107842|107792|107835.9|107785.9|107842|107792|107835.8|107785.8|13
1721322820000|2024-07-18 17:13:40|107836.3|107786.3|107834.9|107784.9|107836.3|107786.3|107833.9|107783.9|13
1721322830000|2024-07-18 17:13:50|107835.2|107785.2|107838|107788|107838|107788|107835.2|107785.2|19
1721322840000|2024-07-18 17:14:00|107838.2|107788.2|107844.4|107794.4|107844.4|107794.4|107838.2|107788.2|20
1721322850000|2024-07-18 17:14:10|107844|107794|107845.6|107795.6|107845.6|107795.6|107843.8|107793.8|16
1721322860000|2024-07-18 17:14:20|107845.8|107795.8|107848.1|107798.1|107848.1|107798.1|107845.4|107795.4|24
1721322870000|2024-07-18 17:14:30|107848.3|107798.3|107849.7|107799.7|107849.8|107799.8|107846.2|107796.2|17
1721322880000|2024-07-18 17:14:40|107849.2|107799.2|107846.7|107796.7|107849.2|107799.2|107846.7|107796.7|11
1721322890000|2024-07-18 17:14:50|107847.1|107797.1|107843.6|107793.6|107847.1|107797.1|107843.6|107793.6|24
1721322900000|2024-07-18 17:15:00|107844.1|107794.1|107848|107798|107848|107798|107843.1|107793.1|14
1721322910000|2024-07-18 17:15:10|107848.5|107798.5|107848.2|107798.2|107848.9|107798.9|107848.2|107798.2|6
1721322920000|2024-07-18 17:15:20|107848.3|107798.3|107849|107799|107850.4|107800.4|107848.2|107798.2|35
1721322930000|2024-07-18 17:15:30|107849.1|107799.1|107849.2|107799.2|107849.9|107799.9|107848.7|107798.7|16
1721322940000|2024-07-18 17:15:40|107848.2|107798.2|107847|107797|107848.4|107798.4|107847|107797|12
1721322950000|2024-07-18 17:15:50|107846.9|107796.9|107852.4|107802.4|107852.4|107802.4|107846.2|107796.2|14
1721322960000|2024-07-18 17:16:00|107852|107802|107853.5|107803.5|107853.7|107803.7|107850.9|107800.9|11
1721322970000|2024-07-18 17:16:10|107853.2|107803.2|107852.2|107802.2|107853.2|107803.2|107852.2|107802.2|6
1721322980000|2024-07-18 17:16:20|107852.6|107802.6|107855.6|107805.6|107855.6|107805.6|107852.6|107802.6|16
1721322990000|2024-07-18 17:16:30|107855.5|107805.5|107860.2|107810.2|107861.4|107811.4|107855.5|107805.5|16
1721323000000|2024-07-18 17:16:40|107860.4|107810.4|107859.7|107809.7|107861.2|107811.2|107859.2|107809.2|20
1721323010000|2024-07-18 17:16:50|107859.9|107809.9|107859.1|107809.1|107860.8|107810.8|107859.1|107809.1|22
1721323020000|2024-07-18 17:17:00|107859|107809|107859.8|107809.8|107859.9|107809.9|107859|107809|8
1721323030000|2024-07-18 17:17:10|107859.9|107809.9|107854.8|107804.8|107859.9|107809.9|107854.8|107804.8|8
1721323040000|2024-07-18 17:17:20|107855.7|107805.7|107855.4|107805.4|107856|107806|107853.7|107803.7|19
1721323050000|2024-07-18 17:17:30|107855.1|107805.1|107851.8|107801.8|107855.6|107805.6|107851.8|107801.8|13
1721323060000|2024-07-18 17:17:40|107851.7|107801.7|107852.6|107802.6|107852.6|107802.6|107851.3|107801.3|9
1721323070000|2024-07-18 17:17:50|107852.7|107802.7|107853|107803|107853.3|107803.3|107851.2|107801.2|15
1721323080000|2024-07-18 17:18:00|107852.8|107802.8|107848.6|107798.6|107852.8|107802.8|107848.6|107798.6|8
1721323090000|2024-07-18 17:18:10|107848.4|107798.4|107845.5|107795.5|107848.4|107798.4|107843.3|107793.3|18
1721323100000|2024-07-18 17:18:20|107845|107795|107844.8|107794.8|107845.4|107795.4|107844.5|107794.5|7
1721323110000|2024-07-18 17:18:30|107845|107795|107845.5|107795.5|107845.5|107795.5|107844.3|107794.3|13
1721323120000|2024-07-18 17:18:40|107845.1|107795.1|107849.7|107799.7|107849.7|107799.7|107844.3|107794.3|9
1721323130000|2024-07-18 17:18:50|107849.5|107799.5|107849.5|107799.5|107850.8|107800.8|107849.5|107799.5|15
1721323140000|2024-07-18 17:19:00|107849.6|107799.6|107848.8|107798.8|107853|107803|107848.8|107798.8|21
1721323150000|2024-07-18 17:19:10|107849.6|107799.6|107847.6|107797.6|107850.3|107800.3|107846.6|107796.6|14
1721323160000|2024-07-18 17:19:20|107847.4|107797.4|107846.9|107796.9|107848.6|107798.6|107846.4|107796.4|13
1721323170000|2024-07-18 17:19:30|107847.1|107797.1|107848.8|107798.8|107849.3|107799.3|107847.1|107797.1|10
1721323180000|2024-07-18 17:19:40|107849|107799|107848.4|107798.4|107849|107799|107848.3|107798.3|13
1721323190000|2024-07-18 17:19:50|107847|107797|107844.2|107794.2|107847|107797|107843.6|107793.6|19
1721323200000|2024-07-18 17:20:00|107844.4|107794.4|107843.1|107793.1|107844.4|107794.4|107843.1|107793.1|9
1721323210000|2024-07-18 17:20:10|107842.1|107792.1|107842.9|107792.9|107842.9|107792.9|107839.7|107789.7|12
1721323220000|2024-07-18 17:20:20|107843|107793|107834.8|107784.8|107844.3|107794.3|107834.6|107784.6|17
1721323230000|2024-07-18 17:20:30|107835|107785|107842.6|107792.6|107842.6|107792.6|107835|107785|21
1721323240000|2024-07-18 17:20:40|107842.4|107792.4|107842.5|107792.5|107843|107793|107842.2|107792.2|9
1721323250000|2024-07-18 17:20:50|107842.3|107792.3|107831|107781|107842.4|107792.4|107831|107781|24
1721323260000|2024-07-18 17:21:00|107830.5|107780.5|107825.1|107775.1|107830.6|107780.6|107824.5|107774.5|28
1721323270000|2024-07-18 17:21:10|107825.8|107775.8|107827.1|107777.1|107827.9|107777.9|107825.8|107775.8|12
1721323280000|2024-07-18 17:21:20|107826.7|107776.7|107825.8|107775.8|107829|107779|107824.9|107774.9|24
1721323290000|2024-07-18 17:21:30|107825.5|107775.5|107826|107776|107826|107776|107824.6|107774.6|10
1721323300000|2024-07-18 17:21:40|107826.1|107776.1|107826.4|107776.4|107826.5|107776.5|107825.6|107775.6|10
1721323310000|2024-07-18 17:21:50|107826.2|107776.2|107829|107779|107829|107779|107825.1|107775.1|14
1721323320000|2024-07-18 17:22:00|107828.8|107778.8|107830.8|107780.8|107830.8|107780.8|107828.8|107778.8|10
1721323330000|2024-07-18 17:22:10|107830.7|107780.7|107827|107777|107831.7|107781.7|107827|107777|9
1721323340000|2024-07-18 17:22:20|107826.6|107776.6|107824.8|107774.8|107826.6|107776.6|107824.2|107774.2|12
1721323350000|2024-07-18 17:22:30|107824.7|107774.7|107815.4|107765.4|107824.8|107774.8|107814.8|107764.8|17
1721323360000|2024-07-18 17:22:40|107815.1|107765.1|107809|107759|107816.4|107766.4|107808.9|107758.9|26
1721323370000|2024-07-18 17:22:50|107809.1|107759.1|107812.1|107762.1|107812.1|107762.1|107808.9|107758.9|30
1721323380000|2024-07-18 17:23:00|107812.4|107762.4|107813.7|107763.7|107814.7|107764.7|107812.4|107762.4|10
1721323390000|2024-07-18 17:23:10|107813.5|107763.5|107811.3|107761.3|107813.8|107763.8|107810.9|107760.9|19
1721323400000|2024-07-18 17:23:20|107811.5|107761.5|107814|107764|107814.7|107764.7|107811.5|107761.5|17
1721323410000|2024-07-18 17:23:30|107813.8|107763.8|107816.3|107766.3|107816.3|107766.3|107813.6|107763.6|11
1721323420000|2024-07-18 17:23:40|107816.2|107766.2|107813.9|107763.9|107816.2|107766.2|107813.9|107763.9|10
1721323430000|2024-07-18 17:23:50|107813.7|107763.7|107812.6|107762.6|107813.9|107763.9|107812.2|107762.2|19
1721323440000|2024-07-18 17:24:00|107812.8|107762.8|107814.3|107764.3|107814.3|107764.3|107812.3|107762.3|20
1721323450000|2024-07-18 17:24:10|107814.4|107764.4|107814.6|107764.6|107815.1|107765.1|107814.4|107764.4|5
1721323460000|2024-07-18 17:24:20|107815.5|107765.5|107820.7|107770.7|107822|107772|107815.5|107765.5|15
1721323470000|2024-07-18 17:24:30|107821|107771|107822.7|107772.7|107822.7|107772.7|107819.7|107769.7|12
1721323480000|2024-07-18 17:24:40|107822.9|107772.9|107824.9|107774.9|107825.5|107775.5|107822.9|107772.9|21
1721323490000|2024-07-18 17:24:50|107824.5|107774.5|107821|107771|107824.5|107774.5|107820.6|107770.6|14
1721323500000|2024-07-18 17:25:00|107820.8|107770.8|107817.1|107767.1|107820.9|107770.9|107816.9|107766.9|18
1721323510000|2024-07-18 17:25:10|107817.7|107767.7|107819.5|107769.5|107821.4|107771.4|107815.1|107765.1|21
1721323520000|2024-07-18 17:25:20|107820.5|107770.5|107822.6|107772.6|107824.3|107774.3|107819.5|107769.5|22
1721323530000|2024-07-18 17:25:30|107822.7|107772.7|107830.3|107780.3|107830.4|107780.4|107822.7|107772.7|12
1721323540000|2024-07-18 17:25:40|107830.9|107780.9|107831|107781|107832|107782|107829.3|107779.3|11
1721323550000|2024-07-18 17:25:50|107830.7|107780.7|107830.1|107780.1|107830.8|107780.8|107830.1|107780.1|10
1721323560000|2024-07-18 17:26:00|107830.7|107780.7|107829.5|107779.5|107830.7|107780.7|107828.9|107778.9|10
1721323570000|2024-07-18 17:26:10|107829.4|107779.4|107831.7|107781.7|107831.8|107781.8|107828|107778|12
1721323580000|2024-07-18 17:26:20|107831.8|107781.8|107830.5|107780.5|107832.2|107782.2|107830.5|107780.5|22
1721323590000|2024-07-18 17:26:30|107830.4|107780.4|107831.7|107781.7|107832.1|107782.1|107830.3|107780.3|9
1721323600000|2024-07-18 17:26:40|107831.6|107781.6|107830.4|107780.4|107831.6|107781.6|107828.4|107778.4|15
1721323610000|2024-07-18 17:26:50|107830.2|107780.2|107830.5|107780.5|107831.7|107781.7|107830.2|107780.2|12
1721323620000|2024-07-18 17:27:00|107830.6|107780.6|107829.7|107779.7|107831.2|107781.2|107829.7|107779.7|15
1721323630000|2024-07-18 17:27:10|107830|107780|107830.2|107780.2|107831.8|107781.8|107829.8|107779.8|17
1721323640000|2024-07-18 17:27:20|107830.3|107780.3|107831.6|107781.6|107831.7|107781.7|107830.3|107780.3|9
1721323650000|2024-07-18 17:27:30|107831|107781|107830.3|107780.3|107831|107781|107830.1|107780.1|6
1721323660000|2024-07-18 17:27:40|107831|107781|107831.5|107781.5|107833.5|107783.5|107831|107781|14
1721323670000|2024-07-18 17:27:50|107831|107781|107827.3|107777.3|107831|107781|107827.1|107777.1|12
1721323680000|2024-07-18 17:28:00|107827.1|107777.1|107825|107775|107828.2|107778.2|107823.4|107773.4|16
1721323690000|2024-07-18 17:28:10|107824.9|107774.9|107825.4|107775.4|107827|107777|107824.9|107774.9|16
1721323700000|2024-07-18 17:28:20|107825.9|107775.9|107823.7|107773.7|107826.2|107776.2|107823.7|107773.7|7
1721323710000|2024-07-18 17:28:30|107825.4|107775.4|107824.5|107774.5|107825.4|107775.4|107823.9|107773.9|10
1721323720000|2024-07-18 17:28:40|107825.2|107775.2|107826|107776|107826.8|107776.8|107824.3|107774.3|12
1721323730000|2024-07-18 17:28:50|107825.9|107775.9|107827|107777|107827.7|107777.7|107825.3|107775.3|7
1721323740000|2024-07-18 17:29:00|107827.2|107777.2|107832.6|107782.6|107832.6|107782.6|107827.2|107777.2|12
1721323750000|2024-07-18 17:29:10|107832.4|107782.4|107833|107783|107833|107783|107831.5|107781.5|11
1721323760000|2024-07-18 17:29:20|107832.8|107782.8|107831.9|107781.9|107832.9|107782.9|107830.9|107780.9|16
1721323770000|2024-07-18 17:29:30|107831.3|107781.3|107830.1|107780.1|107831.3|107781.3|107830.1|107780.1|7
1721323780000|2024-07-18 17:29:40|107829.1|107779.1|107830.6|107780.6|107831.9|107781.9|107828.1|107778.1|26
1721323790000|2024-07-18 17:29:50|107831.2|107781.2|107828.4|107778.4|107831.2|107781.2|107828.3|107778.3|13
1721323800000|2024-07-18 17:30:00|107828.6|107778.6|107826.6|107776.6|107828.6|107778.6|107826.6|107776.6|7
1721323810000|2024-07-18 17:30:10|107826.5|107776.5|107827.4|107777.4|107828.4|107778.4|107826.5|107776.5|8
1721323820000|2024-07-18 17:30:20|107827.6|107777.6|107828.2|107778.2|107828.2|107778.2|107827|107777|9
1721323830000|2024-07-18 17:30:30|107828.1|107778.1|107830.1|107780.1|107830.1|107780.1|107828|107778|23
1721323840000|2024-07-18 17:30:40|107830.5|107780.5|107828.4|107778.4|107831.2|107781.2|107828.4|107778.4|13
1721323850000|2024-07-18 17:30:50|107828.3|107778.3|107827.7|107777.7|107828.3|107778.3|107827.1|107777.1|6
1721323860000|2024-07-18 17:31:00|107827.9|107777.9|107828.3|107778.3|107828.3|107778.3|107827.5|107777.5|6
1721323870000|2024-07-18 17:31:10|107828.9|107778.9|107829.1|107779.1|107830.3|107780.3|107828.3|107778.3|17
1721323880000|2024-07-18 17:31:20|107829|107779|107831.6|107781.6|107831.6|107781.6|107825.4|107775.4|13
1721323890000|2024-07-18 17:31:30|107831.8|107781.8|107831.6|107781.6|107831.8|107781.8|107830.2|107780.2|6
1721323900000|2024-07-18 17:31:40|107830.6|107780.6|107830.5|107780.5|107832|107782|107830.5|107780.5|16
1721323910000|2024-07-18 17:31:50|107830.6|107780.6|107830.3|107780.3|107831.2|107781.2|107830.3|107780.3|8
1721323920000|2024-07-18 17:32:00|107831.6|107781.6|107830.3|107780.3|107831.6|107781.6|107830.3|107780.3|2
1721323930000|2024-07-18 17:32:10|107831.6|107781.6|107830.4|107780.4|107831.6|107781.6|107830.3|107780.3|3
1721323940000|2024-07-18 17:32:20|107830.3|107780.3|107829|107779|107830.3|107780.3|107828.2|107778.2|11
1721323950000|2024-07-18 17:32:30|107829.1|107779.1|107829.9|107779.9|107829.9|107779.9|107828.4|107778.4|11
1721323960000|2024-07-18 17:32:40|107829.7|107779.7|107830.7|107780.7|107831.7|107781.7|107829.7|107779.7|23
1721323970000|2024-07-18 17:32:50|107831.7|107781.7|107831.9|107781.9|107832|107782|107830.7|107780.7|15
1721323980000|2024-07-18 17:33:00|107830.9|107780.9|107832.2|107782.2|107832.2|107782.2|107830.9|107780.9|9
1721323990000|2024-07-18 17:33:10|107831.2|107781.2|107831.7|107781.7|107832.9|107782.9|107831.2|107781.2|10
1721324000000|2024-07-18 17:33:20|107831.8|107781.8|107831.4|107781.4|107832|107782|107830.7|107780.7|10
1721324010000|2024-07-18 17:33:30|107832.5|107782.5|107833.3|107783.3|107833.4|107783.4|107832.5|107782.5|6
1721324020000|2024-07-18 17:33:40|107832.2|107782.2|107840.1|107790.1|107840.2|107790.2|107832.2|107782.2|10
1721324030000|2024-07-18 17:33:50|107840.2|107790.2|107846.4|107796.4|107846.4|107796.4|107840|107790|18
1721324040000|2024-07-18 17:34:00|107844.8|107794.8|107853.7|107803.7|107854|107804|107844.8|107794.8|23
1721324050000|2024-07-18 17:34:10|107854.3|107804.3|107857.7|107807.7|107857.9|107807.9|107854.3|107804.3|8
1721324060000|2024-07-18 17:34:20|107857.4|107807.4|107856.8|107806.8|107857.4|107807.4|107856.8|107806.8|6
1721324070000|2024-07-18 17:34:30|107856.7|107806.7|107855.4|107805.4|107858.4|107808.4|107855.4|107805.4|15
1721324080000|2024-07-18 17:34:40|107855.5|107805.5|107860.5|107810.5|107861.5|107811.5|107855.4|107805.4|13
1721324090000|2024-07-18 17:34:50|107860.7|107810.7|107862.5|107812.5|107862.7|107812.7|107860.7|107810.7|9
1721324100000|2024-07-18 17:35:00|107862.3|107812.3|107857.5|107807.5|107862.3|107812.3|107856.7|107806.7|12
1721324110000|2024-07-18 17:35:10|107857.2|107807.2|107857|107807|107857.5|107807.5|107856.6|107806.6|10
1721324120000|2024-07-18 17:35:20|107856.7|107806.7|107856.3|107806.3|107856.7|107806.7|107856.1|107806.1|5
1721324130000|2024-07-18 17:35:30|107856.1|107806.1|107854.7|107804.7|107856.1|107806.1|107854.5|107804.5|4
1721324140000|2024-07-18 17:35:40|107854.8|107804.8|107855.7|107805.7|107858.8|107808.8|107854.8|107804.8|11
1721324150000|2024-07-18 17:35:50|107855.9|107805.9|107855.8|107805.8|107855.9|107805.9|107855.1|107805.1|7
1721324160000|2024-07-18 17:36:00|107855.3|107805.3|107855.1|107805.1|107855.3|107805.3|107855|107805|5
1721324170000|2024-07-18 17:36:10|107855|107805|107855.5|107805.5|107856.2|107806.2|107855|107805|6
1721324180000|2024-07-18 17:36:20|107855.7|107805.7|107855.8|107805.8|107855.8|107805.8|107854.7|107804.7|12
1721324190000|2024-07-18 17:36:30|107855.9|107805.9|107855.9|107805.9|107855.9|107805.9|107855.9|107805.9|1
1721324200000|2024-07-18 17:36:40|107855.7|107805.7|107856.1|107806.1|107856.1|107806.1|107855.4|107805.4|5
1721324210000|2024-07-18 17:36:50|107856.5|107806.5|107858.3|107808.3|107858.4|107808.4|107856.5|107806.5|9
1721324220000|2024-07-18 17:37:00|107857.9|107807.9|107857.2|107807.2|107857.9|107807.9|107857.2|107807.2|4
1721324230000|2024-07-18 17:37:10|107853.6|107803.6|107849.1|107799.1|107853.6|107803.6|107849|107799|15
1721324240000|2024-07-18 17:37:20|107849.4|107799.4|107849.5|107799.5|107851.2|107801.2|107849.2|107799.2|13
1721324250000|2024-07-18 17:37:30|107849.3|107799.3|107852.4|107802.4|107852.4|107802.4|107849.3|107799.3|17
1721324260000|2024-07-18 17:37:40|107852.5|107802.5|107853.4|107803.4|107853.6|107803.6|107852.5|107802.5|5
1721324270000|2024-07-18 17:37:50|107853.6|107803.6|107853.2|107803.2|107853.6|107803.6|107853.2|107803.2|3
1721324280000|2024-07-18 17:38:00|107853.3|107803.3|107853.8|107803.8|107853.9|107803.9|107853.2|107803.2|7
1721324290000|2024-07-18 17:38:10|107853.5|107803.5|107859.4|107809.4|107859.4|107809.4|107853.1|107803.1|14
1721324300000|2024-07-18 17:38:20|107859.8|107809.8|107862.6|107812.6|107862.6|107812.6|107859.8|107809.8|7
1721324310000|2024-07-18 17:38:30|107862.8|107812.8|107864.5|107814.5|107865.1|107815.1|107862.8|107812.8|8
1721324320000|2024-07-18 17:38:40|107864.2|107814.2|107862.8|107812.8|107864.2|107814.2|107862.8|107812.8|11
1721324330000|2024-07-18 17:38:50|107862.3|107812.3|107862.1|107812.1|107862.7|107812.7|107862.1|107812.1|8
1721324340000|2024-07-18 17:39:00|107861.9|107811.9|107856.4|107806.4|107862.8|107812.8|107856.4|107806.4|20
1721324350000|2024-07-18 17:39:10|107856.3|107806.3|107856.9|107806.9|107858.7|107808.7|107856.3|107806.3|14
1721324360000|2024-07-18 17:39:20|107856.8|107806.8|107856.8|107806.8|107858.6|107808.6|107856.8|107806.8|12
1721324370000|2024-07-18 17:39:30|107856.9|107806.9|107856.3|107806.3|107856.9|107806.9|107855.6|107805.6|5
1721324380000|2024-07-18 17:39:40|107856.6|107806.6|107857.2|107807.2|107858.7|107808.7|107856.6|107806.6|9
1721324390000|2024-07-18 17:39:50|107857.1|107807.1|107856.9|107806.9|107857.5|107807.5|107856.9|107806.9|5
1721324400000|2024-07-18 17:40:00|107857.6|107807.6|107856|107806|107857.6|107807.6|107855.9|107805.9|15
1721324410000|2024-07-18 17:40:10|107855.8|107805.8|107849.8|107799.8|107855.8|107805.8|107849.8|107799.8|16
1721324420000|2024-07-18 17:40:20|107849.7|107799.7|107854.4|107804.4|107854.4|107804.4|107849.7|107799.7|6
1721324430000|2024-07-18 17:40:30|107854.7|107804.7|107857.8|107807.8|107857.8|107807.8|107854.7|107804.7|14
1721324440000|2024-07-18 17:40:40|107857.7|107807.7|107857.4|107807.4|107857.7|107807.7|107857.3|107807.3|7
1721324450000|2024-07-18 17:40:50|107857.5|107807.5|107861.9|107811.9|107861.9|107811.9|107857.5|107807.5|14
1721324460000|2024-07-18 17:41:00|107861.6|107811.6|107861|107811|107861.6|107811.6|107861|107811|4
1721324470000|2024-07-18 17:41:10|107860.9|107810.9|107857.8|107807.8|107861.8|107811.8|107857.8|107807.8|20
1721324480000|2024-07-18 17:41:20|107857.4|107807.4|107856.4|107806.4|107857.4|107807.4|107855.8|107805.8|8
1721324490000|2024-07-18 17:41:30|107856.2|107806.2|107855.3|107805.3|107856.2|107806.2|107854.4|107804.4|9
1721324500000|2024-07-18 17:41:40|107855|107805|107854.9|107804.9|107855.5|107805.5|107854.4|107804.4|10
1721324510000|2024-07-18 17:41:50|107855.4|107805.4|107856.9|107806.9|107856.9|107806.9|107855.2|107805.2|11
1721324520000|2024-07-18 17:42:00|107856.7|107806.7|107857.3|107807.3|107857.3|107807.3|107856.3|107806.3|11
1721324530000|2024-07-18 17:42:10|107857.2|107807.2|107856.5|107806.5|107857.3|107807.3|107856|107806|7
1721324540000|2024-07-18 17:42:20|107856.7|107806.7|107855.9|107805.9|107856.7|107806.7|107855.9|107805.9|5
1721324550000|2024-07-18 17:42:30|107856.1|107806.1|107855.9|107805.9|107856.1|107806.1|107855.8|107805.8|8
1721324560000|2024-07-18 17:42:40|107856|107806|107856.6|107806.6|107856.6|107806.6|107855.9|107805.9|5
1721324570000|2024-07-18 17:42:50|107856.4|107806.4|107858.1|107808.1|107858.1|107808.1|107856.4|107806.4|10
1721324580000|2024-07-18 17:43:00|107857.7|107807.7|107858.5|107808.5|107859.4|107809.4|107857.7|107807.7|10
1721324590000|2024-07-18 17:43:10|107858.8|107808.8|107858.7|107808.7|107859|107809|107858.7|107808.7|5
1721324600000|2024-07-18 17:43:20|107858.6|107808.6|107859.5|107809.5|107859.5|107809.5|107858.4|107808.4|13
1721324610000|2024-07-18 17:43:30|107859.1|107809.1|107858.8|107808.8|107859.1|107809.1|107858.7|107808.7|6
1721324630000|2024-07-18 17:43:50|107858.6|107808.6|107858.6|107808.6|107858.6|107808.6|107858.6|107808.6|1
1721324640000|2024-07-18 17:44:00|107858.5|107808.5|107858.3|107808.3|107858.5|107808.5|107858.2|107808.2|5
1721324650000|2024-07-18 17:44:10|107858.2|107808.2|107854.6|107804.6|107858.3|107808.3|107853.7|107803.7|13
1721324660000|2024-07-18 17:44:20|107854.8|107804.8|107856.9|107806.9|107856.9|107806.9|107854.8|107804.8|6
1721324670000|2024-07-18 17:44:30|107856.7|107806.7|107857.3|107807.3|107857.3|107807.3|107856.3|107806.3|7
1721324680000|2024-07-18 17:44:40|107857.5|107807.5|107857.3|107807.3|107857.5|107807.5|107857.1|107807.1|4
1721324690000|2024-07-18 17:44:50|107857.2|107807.2|107857.6|107807.6|107857.8|107807.8|107855.8|107805.8|9
1721324700000|2024-07-18 17:45:00|107857|107807|107853|107803|107857|107807|107853|107803|14
1721324710000|2024-07-18 17:45:10|107853.1|107803.1|107853|107803|107853.4|107803.4|107852.7|107802.7|8
1721324720000|2024-07-18 17:45:20|107852.9|107802.9|107850.1|107800.1|107853|107803|107849.6|107799.6|14
1721324730000|2024-07-18 17:45:30|107849.9|107799.9|107851|107801|107851|107801|107849.9|107799.9|6
1721324740000|2024-07-18 17:45:40|107850.8|107800.8|107849.5|107799.5|107850.8|107800.8|107849.5|107799.5|7
1721324750000|2024-07-18 17:45:50|107849.1|107799.1|107844|107794|107849.1|107799.1|107844|107794|12
1721324760000|2024-07-18 17:46:00|107843.5|107793.5|107825.6|107775.6|107843.5|107793.5|107825.3|107775.3|22
1721324770000|2024-07-18 17:46:10|107826.4|107776.4|107822.9|107772.9|107827.2|107777.2|107821.6|107771.6|12
1721324780000|2024-07-18 17:46:20|107823.1|107773.1|107832.1|107782.1|107832.9|107782.9|107823.1|107773.1|25
1721324790000|2024-07-18 17:46:30|107831.5|107781.5|107827.1|107777.1|107832.1|107782.1|107826.8|107776.8|20
1721324800000|2024-07-18 17:46:40|107827.2|107777.2|107833.1|107783.1|107833.1|107783.1|107826.7|107776.7|22
1721324810000|2024-07-18 17:46:50|107832.6|107782.6|107835.4|107785.4|107835.4|107785.4|107831.6|107781.6|25
1721324820000|2024-07-18 17:47:00|107835.1|107785.1|107833.2|107783.2|107836.4|107786.4|107832.9|107782.9|20
1721324830000|2024-07-18 17:47:10|107833.3|107783.3|107836.3|107786.3|107836.3|107786.3|107833.3|107783.3|17
1721324840000|2024-07-18 17:47:20|107835.7|107785.7|107835.3|107785.3|107836.5|107786.5|107833.8|107783.8|23
1721324850000|2024-07-18 17:47:30|107834.8|107784.8|107828.8|107778.8|107834.8|107784.8|107828.8|107778.8|15
1721324860000|2024-07-18 17:47:40|107829.6|107779.6|107827.8|107777.8|107829.6|107779.6|107827.4|107777.4|15
1721324870000|2024-07-18 17:47:50|107828|107778|107828.4|107778.4|107830.2|107780.2|107828|107778|6
1721324880000|2024-07-18 17:48:00|107827.9|107777.9|107825.8|107775.8|107827.9|107777.9|107825.8|107775.8|8
1721324890000|2024-07-18 17:48:10|107825.5|107775.5|107823.1|107773.1|107825.5|107775.5|107823.1|107773.1|14
1721324900000|2024-07-18 17:48:20|107823|107773|107823.9|107773.9|107824.6|107774.6|107822.8|107772.8|11
1721324910000|2024-07-18 17:48:30|107824|107774|107821.2|107771.2|107824|107774|107821.2|107771.2|7
1721324920000|2024-07-18 17:48:40|107821.6|107771.6|107821|107771|107821.6|107771.6|107821|107771|5
1721324930000|2024-07-18 17:48:50|107821.1|107771.1|107822.2|107772.2|107822.8|107772.8|107821.1|107771.1|10
1721324940000|2024-07-18 17:49:00|107822.3|107772.3|107823.7|107773.7|107824.2|107774.2|107821.3|107771.3|13
1721324950000|2024-07-18 17:49:10|107823.6|107773.6|107824.3|107774.3|107824.4|107774.4|107823.4|107773.4|6
1721324960000|2024-07-18 17:49:20|107824.2|107774.2|107828|107778|107828.4|107778.4|107823.2|107773.2|13
1721324970000|2024-07-18 17:49:30|107828.1|107778.1|107828.3|107778.3|107830|107780|107828.1|107778.1|8
1721324980000|2024-07-18 17:49:40|107828.4|107778.4|107828.4|107778.4|107828.4|107778.4|107828.3|107778.3|3
1721324990000|2024-07-18 17:49:50|107828.3|107778.3|107830.3|107780.3|107832.7|107782.7|107828.2|107778.2|18
1721325000000|2024-07-18 17:50:00|107830.7|107780.7|107836.4|107786.4|107836.8|107786.8|107830.7|107780.7|24
1721325010000|2024-07-18 17:50:10|107836.9|107786.9|107841.8|107791.8|107842.7|107792.7|107836.4|107786.4|11
1721325020000|2024-07-18 17:50:20|107842.1|107792.1|107842.6|107792.6|107842.6|107792.6|107842.1|107792.1|3
1721325030000|2024-07-18 17:50:30|107842.2|107792.2|107842.5|107792.5|107842.5|107792.5|107842.2|107792.2|3
1721325040000|2024-07-18 17:50:40|107842.4|107792.4|107845.9|107795.9|107845.9|107795.9|107842.4|107792.4|3
1721325050000|2024-07-18 17:50:50|107846.2|107796.2|107845.7|107795.7|107846.2|107796.2|107845.5|107795.5|5
1721325060000|2024-07-18 17:51:00|107845.6|107795.6|107847.4|107797.4|107847.4|107797.4|107845.6|107795.6|7
1721325070000|2024-07-18 17:51:10|107848.4|107798.4|107863.6|107813.6|107863.8|107813.8|107848.4|107798.4|26
1721325080000|2024-07-18 17:51:20|107863.8|107813.8|107861|107811|107865.3|107815.3|107861|107811|16
1721325090000|2024-07-18 17:51:30|107861.4|107811.4|107861|107811|107861.4|107811.4|107861|107811|2
1721325100000|2024-07-18 17:51:40|107861.1|107811.1|107857.5|107807.5|107861.1|107811.1|107857.1|107807.1|8
1721325110000|2024-07-18 17:51:50|107857.6|107807.6|107858.3|107808.3|107858.8|107808.8|107857.6|107807.6|11
1721325120000|2024-07-18 17:52:00|107858.1|107808.1|107862.6|107812.6|107863.3|107813.3|107858.1|107808.1|15
1721325130000|2024-07-18 17:52:10|107862.8|107812.8|107866.1|107816.1|107868.4|107818.4|107862.8|107812.8|15
1721325140000|2024-07-18 17:52:20|107866.4|107816.4|107864.3|107814.3|107866.6|107816.6|107864.1|107814.1|11
1721325150000|2024-07-18 17:52:30|107864.2|107814.2|107864|107814|107864.2|107814.2|107864|107814|6
1721325160000|2024-07-18 17:52:40|107863.9|107813.9|107861.5|107811.5|107864|107814|107861.5|107811.5|10
1721325170000|2024-07-18 17:52:50|107861.4|107811.4|107861.4|107811.4|107861.4|107811.4|107860.7|107810.7|8
1721325180000|2024-07-18 17:53:00|107861.2|107811.2|107861.6|107811.6|107861.8|107811.8|107861.2|107811.2|7
1721325190000|2024-07-18 17:53:10|107861.8|107811.8|107860.9|107810.9|107861.8|107811.8|107860.5|107810.5|11
1721325200000|2024-07-18 17:53:20|107861.1|107811.1|107862|107812|107865.3|107815.3|107861.1|107811.1|19
1721325210000|2024-07-18 17:53:30|107861.8|107811.8|107860.3|107810.3|107861.8|107811.8|107859.5|107809.5|12
1721325220000|2024-07-18 17:53:40|107860.1|107810.1|107861.5|107811.5|107862|107812|107860.1|107810.1|9
1721325230000|2024-07-18 17:53:50|107861.2|107811.2|107859|107809|107861.2|107811.2|107859|107809|12
1721325240000|2024-07-18 17:54:00|107858.7|107808.7|107858.2|107808.2|107858.7|107808.7|107858.1|107808.1|10
1721325260000|2024-07-18 17:54:20|107858.3|107808.3|107857.7|107807.7|107858.3|107808.3|107857.7|107807.7|4
1721325270000|2024-07-18 17:54:30|107857.6|107807.6|107857.9|107807.9|107858.1|107808.1|107857.6|107807.6|6
1721325280000|2024-07-18 17:54:40|107858|107808|107858.5|107808.5|107858.5|107808.5|107858|107808|5
1721325290000|2024-07-18 17:54:50|107858.9|107808.9|107862.8|107812.8|107863.3|107813.3|107858.9|107808.9|10
1721325300000|2024-07-18 17:55:00|107862.9|107812.9|107863.3|107813.3|107863.3|107813.3|107862.9|107812.9|4
1721325310000|2024-07-18 17:55:10|107863.4|107813.4|107864|107814|107864|107814|107863.3|107813.3|5
1721325320000|2024-07-18 17:55:20|107864.1|107814.1|107866.5|107816.5|107867.2|107817.2|107863.9|107813.9|14
1721325330000|2024-07-18 17:55:30|107866.2|107816.2|107869.7|107819.7|107870.1|107820.1|107866|107816|17
1721325340000|2024-07-18 17:55:40|107870.1|107820.1|107909.4|107859.4|107909.4|107859.4|107870.1|107820.1|39
1721325350000|2024-07-18 17:55:50|107909.9|107859.9|107921|107871|107921|107871|107909.9|107859.9|33
1721325360000|2024-07-18 17:56:00|107921.5|107871.5|107920.7|107870.7|107925.1|107875.1|107920.7|107870.7|21
1721325370000|2024-07-18 17:56:10|107921.6|107871.6|107925.4|107875.4|107926.2|107876.2|107921.2|107871.2|21
1721325380000|2024-07-18 17:56:20|107925.5|107875.5|107919.6|107869.6|107927.4|107877.4|107919.4|107869.4|26
1721325390000|2024-07-18 17:56:30|107919.3|107869.3|107919.4|107869.4|107920.2|107870.2|107918.8|107868.8|9
1721325400000|2024-07-18 17:56:40|107919.9|107869.9|107923.1|107873.1|107923.3|107873.3|107919.9|107869.9|16
1721325410000|2024-07-18 17:56:50|107923|107873|107921.7|107871.7|107923.2|107873.2|107920.7|107870.7|6
1721325420000|2024-07-18 17:57:00|107921.6|107871.6|107920.8|107870.8|107922|107872|107920.3|107870.3|13
1721325430000|2024-07-18 17:57:10|107921|107871|107921.2|107871.2|107921.2|107871.2|107920.8|107870.8|4
1721325440000|2024-07-18 17:57:20|107920.8|107870.8|107921.2|107871.2|107921.6|107871.6|107920.8|107870.8|4
1721325450000|2024-07-18 17:57:30|107920.7|107870.7|107920|107870|107920.7|107870.7|107919.2|107869.2|8
1721325460000|2024-07-18 17:57:40|107920.3|107870.3|107924.4|107874.4|107924.4|107874.4|107920.3|107870.3|23
1721325470000|2024-07-18 17:57:50|107924.6|107874.6|107925.1|107875.1|107925.6|107875.6|107924.6|107874.6|9
1721325480000|2024-07-18 17:58:00|107925.3|107875.3|107925.7|107875.7|107926.1|107876.1|107925.3|107875.3|10
1721325490000|2024-07-18 17:58:10|107925.8|107875.8|107923.7|107873.7|107926.1|107876.1|107923.7|107873.7|6
1721325500000|2024-07-18 17:58:20|107924|107874|107908.3|107858.3|107924.4|107874.4|107908.3|107858.3|22
1721325510000|2024-07-18 17:58:30|107908.4|107858.4|107906.5|107856.5|107908.4|107858.4|107906.4|107856.4|14
1721325520000|2024-07-18 17:58:40|107906.3|107856.3|107906.8|107856.8|107906.9|107856.9|107906.2|107856.2|10
1721325530000|2024-07-18 17:58:50|107906.6|107856.6|107906.2|107856.2|107906.6|107856.6|107906.2|107856.2|3
1721325540000|2024-07-18 17:59:00|107906.3|107856.3|107908.5|107858.5|107908.5|107858.5|107906.3|107856.3|5
1721325550000|2024-07-18 17:59:10|107908.4|107858.4|107909|107859|107909.1|107859.1|107908.4|107858.4|11
1721325560000|2024-07-18 17:59:20|107908.7|107858.7|107899.5|107849.5|107908.8|107858.8|107899.5|107849.5|7
1721325570000|2024-07-18 17:59:30|107899|107849|107899.6|107849.6|107899.7|107849.7|107898.2|107848.2|11
1721325580000|2024-07-18 17:59:40|107900.1|107850.1|107900.5|107850.5|107902.2|107852.2|107900|107850|16
1721325590000|2024-07-18 17:59:50|107900.6|107850.6|107899.8|107849.8|107900.6|107850.6|107899.8|107849.8|6
1721325600000|2024-07-18 18:00:00|107899.4|107849.4|107900.8|107850.8|107900.8|107850.8|107895.8|107845.8|31
1721325610000|2024-07-18 18:00:10|107901|107851|107907.6|107857.6|107907.6|107857.6|107901|107851|28
1721325620000|2024-07-18 18:00:20|107908.2|107858.2|107910.8|107860.8|107910.8|107860.8|107908.1|107858.1|8
1721325630000|2024-07-18 18:00:30|107910.6|107860.6|107918.9|107868.9|107918.9|107868.9|107910.4|107860.4|27
1721325640000|2024-07-18 18:00:40|107919.3|107869.3|107919.6|107869.6|107919.9|107869.9|107918.4|107868.4|14
1721325650000|2024-07-18 18:00:50|107920|107870|107924.6|107874.6|107924.6|107874.6|107920|107870|15
1721325660000|2024-07-18 18:01:00|107924.3|107874.3|107924.5|107874.5|107925.1|107875.1|107923.1|107873.1|12
1721325670000|2024-07-18 18:01:10|107924.3|107874.3|107930.4|107880.4|107930.4|107880.4|107922.6|107872.6|21
1721325680000|2024-07-18 18:01:20|107930.2|107880.2|107931.8|107881.8|107931.8|107881.8|107930.2|107880.2|7
1721325690000|2024-07-18 18:01:30|107932|107882|107954|107904|107954.2|107904.2|107932|107882|29
1721325700000|2024-07-18 18:01:40|107954.2|107904.2|107961.8|107911.8|107962.5|107912.5|107953.7|107903.7|39
1721325710000|2024-07-18 18:01:50|107961.4|107911.4|107969|107919|107969|107919|107961.2|107911.2|20
1721325720000|2024-07-18 18:02:00|107968.7|107918.7|107970.1|107920.1|107972.8|107922.8|107968.7|107918.7|28
1721325730000|2024-07-18 18:02:10|107969.7|107919.7|107976.5|107926.5|107976.5|107926.5|107969.7|107919.7|21
1721325740000|2024-07-18 18:02:20|107977.1|107927.1|107981.8|107931.8|107981.8|107931.8|107977|107927|19
1721325750000|2024-07-18 18:02:30|107982.3|107932.3|107982.9|107932.9|107983.4|107933.4|107982.2|107932.2|8
1721325760000|2024-07-18 18:02:40|107984.6|107934.6|107989.1|107939.1|107990.3|107940.3|107984.6|107934.6|25
1721325770000|2024-07-18 18:02:50|107989|107939|107993.3|107943.3|107993.5|107943.5|107988.7|107938.7|21
1721325780000|2024-07-18 18:03:00|107993.7|107943.7|107994.1|107944.1|107997|107947|107991.7|107941.7|29
1721325790000|2024-07-18 18:03:10|107993.7|107943.7|107994.2|107944.2|107995.6|107945.6|107993.3|107943.3|13
1721325800000|2024-07-18 18:03:20|107994.4|107944.4|107994.8|107944.8|107998.2|107948.2|107993.4|107943.4|35
1721325810000|2024-07-18 18:03:30|107995.2|107945.2|107990.9|107940.9|107995.2|107945.2|107989.5|107939.5|18
1721325820000|2024-07-18 18:03:40|107990.6|107940.6|107994.6|107944.6|107994.6|107944.6|107990.6|107940.6|34
1721325830000|2024-07-18 18:03:50|107994.4|107944.4|107999.7|107949.7|107999.8|107949.8|107994.4|107944.4|24
1721325840000|2024-07-18 18:04:00|107998.7|107948.7|107995.9|107945.9|107999.2|107949.2|107994.5|107944.5|28
1721325850000|2024-07-18 18:04:10|107995.6|107945.6|107994.2|107944.2|107996.5|107946.5|107994.2|107944.2|20
1721325860000|2024-07-18 18:04:20|107993.9|107943.9|107994.2|107944.2|107994.2|107944.2|107993.7|107943.7|5
1721325870000|2024-07-18 18:04:30|107994.1|107944.1|107994.2|107944.2|107994.2|107944.2|107994.1|107944.1|2
1721325880000|2024-07-18 18:04:40|107993.8|107943.8|107989.5|107939.5|107994.5|107944.5|107988.7|107938.7|25
1721325890000|2024-07-18 18:04:50|107989.6|107939.6|107991.4|107941.4|107991.5|107941.5|107989.6|107939.6|17
1721325900000|2024-07-18 18:05:00|107992|107942|107997.6|107947.6|107997.6|107947.6|107992|107942|18
1721325910000|2024-07-18 18:05:10|107997.2|107947.2|107994.6|107944.6|107997.2|107947.2|107990.7|107940.7|32
1721325920000|2024-07-18 18:05:20|107994.9|107944.9|107993.3|107943.3|107995.1|107945.1|107990.6|107940.6|18
1721325930000|2024-07-18 18:05:30|107993.4|107943.4|107994.4|107944.4|107994.6|107944.6|107993.2|107943.2|6
1721325940000|2024-07-18 18:05:40|107994.2|107944.2|107990.2|107940.2|107994.8|107944.8|107990.2|107940.2|15
1721325950000|2024-07-18 18:05:50|107989.8|107939.8|107987.6|107937.6|107989.8|107939.8|107987.6|107937.6|13
1721325960000|2024-07-18 18:06:00|107987.4|107937.4|107988.9|107938.9|107989.8|107939.8|107987.4|107937.4|11
1721325970000|2024-07-18 18:06:10|107988.3|107938.3|107985|107935|107988.3|107938.3|107984.7|107934.7|7
1721325980000|2024-07-18 18:06:20|107984.8|107934.8|107984|107934|107986.2|107936.2|107981.6|107931.6|17
1721325990000|2024-07-18 18:06:30|107984.2|107934.2|107980.6|107930.6|107984.2|107934.2|107980.3|107930.3|12
1721326000000|2024-07-18 18:06:40|107980.1|107930.1|107971.4|107921.4|107980.1|107930.1|107971.2|107921.2|21
1721326010000|2024-07-18 18:06:50|107970.9|107920.9|107971.3|107921.3|107971.5|107921.5|107970.7|107920.7|10
1721326020000|2024-07-18 18:07:00|107971.7|107921.7|107970.9|107920.9|107971.7|107921.7|107970.9|107920.9|3
1721326030000|2024-07-18 18:07:10|107971.1|107921.1|107972.7|107922.7|107972.7|107922.7|107970.8|107920.8|11
1721326040000|2024-07-18 18:07:20|107972.3|107922.3|107978.4|107928.4|107978.7|107928.7|107970.8|107920.8|18
1721326050000|2024-07-18 18:07:30|107978.3|107928.3|107985|107935|107985.2|107935.2|107978.2|107928.2|12
1721326060000|2024-07-18 18:07:40|107985.3|107935.3|107985.4|107935.4|107985.4|107935.4|107985.2|107935.2|3
1721326070000|2024-07-18 18:07:50|107985.2|107935.2|107985.2|107935.2|107985.4|107935.4|107985.2|107935.2|3
1721326080000|2024-07-18 18:08:00|107985.6|107935.6|107989.8|107939.8|107989.8|107939.8|107985.6|107935.6|11
1721326090000|2024-07-18 18:08:10|107989.5|107939.5|107994.8|107944.8|107995.1|107945.1|107989.5|107939.5|16
1721326100000|2024-07-18 18:08:20|107994.4|107944.4|107989.6|107939.6|107994.4|107944.4|107988.7|107938.7|12
1721326110000|2024-07-18 18:08:30|107990.1|107940.1|107990|107940|107990.1|107940.1|107989.5|107939.5|4
1721326120000|2024-07-18 18:08:40|107989.9|107939.9|107987.9|107937.9|107990|107940|107987.6|107937.6|7
1721326130000|2024-07-18 18:08:50|107988.1|107938.1|107989.2|107939.2|107989.5|107939.5|107987.6|107937.6|15
1721326140000|2024-07-18 18:09:00|107989.4|107939.4|107989.6|107939.6|107989.6|107939.6|107989.2|107939.2|12
1721326150000|2024-07-18 18:09:10|107989.9|107939.9|107990.3|107940.3|107990.7|107940.7|107989.6|107939.6|10
1721326160000|2024-07-18 18:09:20|107990|107940|107991.6|107941.6|107991.6|107941.6|107990|107940|11
1721326170000|2024-07-18 18:09:30|107991.8|107941.8|107999.1|107949.1|107999.8|107949.8|107991.8|107941.8|19
1721326180000|2024-07-18 18:09:40|107999|107949|108000.1|107950.1|108000.3|107950.3|107999|107949|10
1721326190000|2024-07-18 18:09:50|108000.3|107950.3|107996.5|107946.5|108000.3|107950.3|107996.5|107946.5|12
1721326200000|2024-07-18 18:10:00|107996.7|107946.7|107995.7|107945.7|107998.5|107948.5|107995.7|107945.7|15
1721326210000|2024-07-18 18:10:10|107995.9|107945.9|107996.5|107946.5|107997.3|107947.3|107995.9|107945.9|12
1721326220000|2024-07-18 18:10:20|107997|107947|107997.8|107947.8|107997.9|107947.9|107996.3|107946.3|16
1721326230000|2024-07-18 18:10:30|107998.2|107948.2|108010.2|107960.2|108010.2|107960.2|107998.2|107948.2|23
1721326240000|2024-07-18 18:10:40|108014.8|107964.8|108014.6|107964.6|108016.2|107966.2|108012.8|107962.8|21
1721326250000|2024-07-18 18:10:50|108014.1|107964.1|108014.4|107964.4|108014.4|107964.4|108013.5|107963.5|10
1721326260000|2024-07-18 18:11:00|108014.3|107964.3|108015.8|107965.8|108015.8|107965.8|108013.8|107963.8|13
1721326270000|2024-07-18 18:11:10|108016.1|107966.1|108015.3|107965.3|108016.1|107966.1|108015.2|107965.2|8
1721326280000|2024-07-18 18:11:20|108015.7|107965.7|108013.6|107963.6|108015.7|107965.7|108013.6|107963.6|7
1721326290000|2024-07-18 18:11:30|108014.4|107964.4|108017.3|107967.3|108017.3|107967.3|108014.4|107964.4|10
1721326300000|2024-07-18 18:11:40|108017|107967|108023.1|107973.1|108023.1|107973.1|108016.9|107966.9|9
1721326310000|2024-07-18 18:11:50|108023|107973|108023.1|107973.1|108023.3|107973.3|108022.8|107972.8|5
1721326320000|2024-07-18 18:12:00|108022.8|107972.8|108020.1|107970.1|108022.8|107972.8|108018.6|107968.6|16
1721326330000|2024-07-18 18:12:10|108020.5|107970.5|108021|107971|108021.2|107971.2|108020.5|107970.5|6
1721326340000|2024-07-18 18:12:20|108021.1|107971.1|108027.3|107977.3|108027.3|107977.3|108020.9|107970.9|17
1721326350000|2024-07-18 18:12:30|108027.5|107977.5|108038.8|107988.8|108038.8|107988.8|108027.3|107977.3|20
1721326360000|2024-07-18 18:12:40|108039.3|107989.3|108041.4|107991.4|108042.4|107992.4|108038.8|107988.8|16
1721326370000|2024-07-18 18:12:50|108041.2|107991.2|108044|107994|108044|107994|108041.2|107991.2|9
1721326380000|2024-07-18 18:13:00|108044.3|107994.3|108056.6|108006.6|108056.6|108006.6|108044.3|107994.3|25
1721326390000|2024-07-18 18:13:10|108056.2|108006.2|108055.6|108005.6|108056.2|108006.2|108055.6|108005.6|3
1721326400000|2024-07-18 18:13:20|108055.7|108005.7|108053.6|108003.6|108056.8|108006.8|108053.1|108003.1|17
1721326410000|2024-07-18 18:13:30|108053.9|108003.9|108056.8|108006.8|108056.8|108006.8|108053.1|108003.1|13
1721326420000|2024-07-18 18:13:40|108057.1|108007.1|108057.3|108007.3|108057.3|108007.3|108056.9|108006.9|5
1721326430000|2024-07-18 18:13:50|108057.4|108007.4|108069.1|108019.1|108070.2|108020.2|108057.3|108007.3|24
1721326440000|2024-07-18 18:14:00|108068.9|108018.9|108072.4|108022.4|108073|108023|108068.8|108018.8|13
1721326450000|2024-07-18 18:14:10|108072.7|108022.7|108087.3|108037.3|108087.3|108037.3|108072.3|108022.3|19
1721326460000|2024-07-18 18:14:20|108087.4|108037.4|108087.8|108037.8|108087.8|108037.8|108087.3|108037.3|5
1721326470000|2024-07-18 18:14:30|108087.9|108037.9|108085.4|108035.4|108087.9|108037.9|108085.4|108035.4|10
1721326480000|2024-07-18 18:14:40|108085.5|108035.5|108092.1|108042.1|108092.5|108042.5|108082.3|108032.3|17
1721326490000|2024-07-18 18:14:50|108090.3|108040.3|108085.8|108035.8|108090.4|108040.4|108085.8|108035.8|18
1721326500000|2024-07-18 18:15:00|108085.4|108035.4|108085.5|108035.5|108085.5|108035.5|108083.9|108033.9|12
1721326510000|2024-07-18 18:15:10|108085.7|108035.7|108082.3|108032.3|108085.9|108035.9|108080.5|108030.5|17
1721326520000|2024-07-18 18:15:20|108083.3|108033.3|108081.2|108031.2|108084|108034|108080.5|108030.5|14
1721326530000|2024-07-18 18:15:30|108080.8|108030.8|108081.6|108031.6|108081.6|108031.6|108080.5|108030.5|6
1721326540000|2024-07-18 18:15:40|108081.4|108031.4|108077.5|108027.5|108081.6|108031.6|108075.8|108025.8|22
1721326550000|2024-07-18 18:15:50|108076.5|108026.5|108075.7|108025.7|108078|108028|108075.5|108025.5|21
1721326560000|2024-07-18 18:16:00|108077.9|108027.9|108079.3|108029.3|108079.3|108029.3|108076.6|108026.6|14
1721326570000|2024-07-18 18:16:10|108078|108028|108084.6|108034.6|108085.2|108035.2|108078|108028|15
1721326580000|2024-07-18 18:16:20|108081.4|108031.4|108080.4|108030.4|108083.2|108033.2|108080.4|108030.4|12
1721326590000|2024-07-18 18:16:30|108079.9|108029.9|108083.5|108033.5|108083.5|108033.5|108079.9|108029.9|14
1721326600000|2024-07-18 18:16:40|108083.1|108033.1|108082.7|108032.7|108083.5|108033.5|108082.4|108032.4|10
1721326610000|2024-07-18 18:16:50|108082.9|108032.9|108080.1|108030.1|108083.7|108033.7|108080.1|108030.1|9
1721326620000|2024-07-18 18:17:00|108081.1|108031.1|108082.1|108032.1|108082.1|108032.1|108080.7|108030.7|11
1721326630000|2024-07-18 18:17:10|108081.7|108031.7|108081.1|108031.1|108082.1|108032.1|108080.7|108030.7|15
1721326640000|2024-07-18 18:17:20|108081|108031|108080.7|108030.7|108084.7|108034.7|108080.7|108030.7|18
1721326650000|2024-07-18 18:17:30|108080.4|108030.4|108078.5|108028.5|108080.4|108030.4|108078.5|108028.5|8
1721326660000|2024-07-18 18:17:40|108078.8|108028.8|108079.6|108029.6|108080.4|108030.4|108077.7|108027.7|17
1721326670000|2024-07-18 18:17:50|108079.8|108029.8|108080|108030|108080|108030|108079.6|108029.6|5
1721326680000|2024-07-18 18:18:00|108080.4|108030.4|108085.1|108035.1|108085.4|108035.4|108080.4|108030.4|17
1721326690000|2024-07-18 18:18:10|108084.9|108034.9|108085.9|108035.9|108085.9|108035.9|108084.9|108034.9|5
1721326700000|2024-07-18 18:18:20|108085.5|108035.5|108085.4|108035.4|108085.6|108035.6|108085.4|108035.4|4
1721326710000|2024-07-18 18:18:30|108084.9|108034.9|108084.5|108034.5|108085.1|108035.1|108084.3|108034.3|6
1721326720000|2024-07-18 18:18:40|108084.2|108034.2|108082.2|108032.2|108084.2|108034.2|108082.2|108032.2|10
1721326730000|2024-07-18 18:18:50|108081.8|108031.8|108082.4|108032.4|108082.4|108032.4|108079.2|108029.2|14
1721326740000|2024-07-18 18:19:00|108082.1|108032.1|108084.7|108034.7|108084.7|108034.7|108082.1|108032.1|8
1721326750000|2024-07-18 18:19:10|108085|108035|108085.1|108035.1|108085.1|108035.1|108084.9|108034.9|4
1721326760000|2024-07-18 18:19:20|108085|108035|108084.6|108034.6|108085.5|108035.5|108084|108034|7
1721326770000|2024-07-18 18:19:30|108084.5|108034.5|108085.5|108035.5|108085.9|108035.9|108084.5|108034.5|11
1721326780000|2024-07-18 18:19:40|108085.7|108035.7|108098.8|108048.8|108099.1|108049.1|108085.6|108035.6|17
1721326790000|2024-07-18 18:19:50|108098.9|108048.9|108099.4|108049.4|108099.7|108049.7|108098.5|108048.5|10
1721326800000|2024-07-18 18:20:00|108099.6|108049.6|108148.8|108098.8|108152.1|108102.1|108099.6|108049.6|42
1721326810000|2024-07-18 18:20:10|108148.5|108098.5|108149.3|108099.3|108149.7|108099.7|108147.1|108097.1|18
1721326820000|2024-07-18 18:20:20|108149.5|108099.5|108152.8|108102.8|108154.1|108104.1|108149.5|108099.5|31
1721326830000|2024-07-18 18:20:30|108153.5|108103.5|108154.9|108104.9|108155.6|108105.6|108153.3|108103.3|12
1721326840000|2024-07-18 18:20:40|108155.5|108105.5|108161.6|108111.6|108163.2|108113.2|108155.5|108105.5|40
1721326850000|2024-07-18 18:20:50|108161.2|108111.2|108162.5|108112.5|108167.2|108117.2|108161.2|108111.2|18
1721326860000|2024-07-18 18:21:00|108162.2|108112.2|108161.8|108111.8|108162.4|108112.4|108160.9|108110.9|12
1721326870000|2024-07-18 18:21:10|108161.4|108111.4|108167.2|108117.2|108167.2|108117.2|108161.4|108111.4|13
1721326880000|2024-07-18 18:21:20|108167.6|108117.6|108171.5|108121.5|108171.9|108121.9|108167.6|108117.6|32
1721326890000|2024-07-18 18:21:30|108169.8|108119.8|108168.3|108118.3|108169.8|108119.8|108167.2|108117.2|8
1721326900000|2024-07-18 18:21:40|108168.4|108118.4|108166.8|108116.8|108168.7|108118.7|108166.8|108116.8|12
1721326910000|2024-07-18 18:21:50|108166.7|108116.7|108164.4|108114.4|108166.7|108116.7|108164.4|108114.4|7
1721326920000|2024-07-18 18:22:00|108164.3|108114.3|108161.4|108111.4|108164.3|108114.3|108161.4|108111.4|12
1721326930000|2024-07-18 18:22:10|108161.6|108111.6|108163.6|108113.6|108163.6|108113.6|108160.8|108110.8|11
1721326940000|2024-07-18 18:22:20|108163.5|108113.5|108162.8|108112.8|108165.4|108115.4|108162.8|108112.8|26
1721326950000|2024-07-18 18:22:30|108162.6|108112.6|108165.2|108115.2|108165.4|108115.4|108161.7|108111.7|19
1721326960000|2024-07-18 18:22:40|108165|108115|108164.3|108114.3|108165.1|108115.1|108164.3|108114.3|8
1721326970000|2024-07-18 18:22:50|108164.4|108114.4|108169|108119|108169|108119|108164.4|108114.4|18
1721326980000|2024-07-18 18:23:00|108168.9|108118.9|108166.5|108116.5|108169.8|108119.8|108166.3|108116.3|18
1721326990000|2024-07-18 18:23:10|108166.9|108116.9|108165.4|108115.4|108169.2|108119.2|108165.1|108115.1|20
1721327000000|2024-07-18 18:23:20|108165.2|108115.2|108164.5|108114.5|108165.3|108115.3|108164.5|108114.5|10
1721327010000|2024-07-18 18:23:30|108164.6|108114.6|108160.5|108110.5|108164.6|108114.6|108160|108110|16
1721327020000|2024-07-18 18:23:40|108160.8|108110.8|108154.3|108104.3|108160.8|108110.8|108154.2|108104.2|15
1721327030000|2024-07-18 18:23:50|108154.8|108104.8|108154|108104|108155.3|108105.3|108153.8|108103.8|13
1721327040000|2024-07-18 18:24:00|108153.5|108103.5|108143.3|108093.3|108153.5|108103.5|108141.7|108091.7|41
1721327050000|2024-07-18 18:24:10|108143.8|108093.8|108133.6|108083.6|108143.8|108093.8|108133.6|108083.6|31
1721327060000|2024-07-18 18:24:20|108133.5|108083.5|108129.2|108079.2|108133.5|108083.5|108129.2|108079.2|34
1721327070000|2024-07-18 18:24:30|108129.7|108079.7|108127.2|108077.2|108130.4|108080.4|108127.2|108077.2|25
1721327080000|2024-07-18 18:24:40|108126.7|108076.7|108129.2|108079.2|108129.2|108079.2|108125.8|108075.8|17
1721327090000|2024-07-18 18:24:50|108129.6|108079.6|108131|108081|108131.7|108081.7|108129.6|108079.6|22
1721327100000|2024-07-18 18:25:00|108131.2|108081.2|108127.9|108077.9|108131.2|108081.2|108126.2|108076.2|17
1721327110000|2024-07-18 18:25:10|108127.6|108077.6|108128.7|108078.7|108128.7|108078.7|108127.6|108077.6|9
1721327120000|2024-07-18 18:25:20|108128.8|108078.8|108130.9|108080.9|108133.1|108083.1|108128.3|108078.3|13
1721327130000|2024-07-18 18:25:30|108130.6|108080.6|108129.5|108079.5|108130.9|108080.9|108129|108079|18
1721327140000|2024-07-18 18:25:40|108129.9|108079.9|108134.8|108084.8|108134.9|108084.9|108129.7|108079.7|14
1721327150000|2024-07-18 18:25:50|108134.9|108084.9|108141.9|108091.9|108143.7|108093.7|108134.9|108084.9|21
1721327160000|2024-07-18 18:26:00|108142|108092|108139.6|108089.6|108142.1|108092.1|108139.6|108089.6|14
1721327170000|2024-07-18 18:26:10|108139.8|108089.8|108146|108096|108146|108096|108139.8|108089.8|16
1721327180000|2024-07-18 18:26:20|108146.4|108096.4|108143.7|108093.7|108147|108097|108141.8|108091.8|21
1721327190000|2024-07-18 18:26:30|108144|108094|108145.2|108095.2|108145.6|108095.6|108144|108094|9
1721327200000|2024-07-18 18:26:40|108145|108095|108142.7|108092.7|108145|108095|108141.8|108091.8|13
1721327210000|2024-07-18 18:26:50|108142.3|108092.3|108137.8|108087.8|108142.3|108092.3|108137.7|108087.7|8
1721327220000|2024-07-18 18:27:00|108137.6|108087.6|108137.6|108087.6|108138.5|108088.5|108137.6|108087.6|11
1721327230000|2024-07-18 18:27:10|108138|108088|108139.8|108089.8|108140.8|108090.8|108137.4|108087.4|11
1721327240000|2024-07-18 18:27:20|108140.3|108090.3|108140.7|108090.7|108140.7|108090.7|108139.1|108089.1|15
1721327250000|2024-07-18 18:27:30|108140.9|108090.9|108141.7|108091.7|108141.9|108091.9|108140.4|108090.4|13
1721327260000|2024-07-18 18:27:40|108141.8|108091.8|108141.1|108091.1|108141.8|108091.8|108141.1|108091.1|3
1721327270000|2024-07-18 18:27:50|108141.4|108091.4|108146.3|108096.3|108146.5|108096.5|108141.4|108091.4|15
1721327280000|2024-07-18 18:28:00|108145.7|108095.7|108146.3|108096.3|108147.5|108097.5|108145.7|108095.7|12
1721327290000|2024-07-18 18:28:10|108146.2|108096.2|108150.9|108100.9|108151.9|108101.9|108146.1|108096.1|25
1721327300000|2024-07-18 18:28:20|108151|108101|108161.1|108111.1|108161.1|108111.1|108151|108101|26
1721327310000|2024-07-18 18:28:30|108160.9|108110.9|108161.3|108111.3|108164.9|108114.9|108160.9|108110.9|21
1721327320000|2024-07-18 18:28:40|108161.1|108111.1|108160.8|108110.8|108162.3|108112.3|108160.6|108110.6|21
1721327330000|2024-07-18 18:28:50|108160.6|108110.6|108161.5|108111.5|108161.6|108111.6|108159.8|108109.8|14
1721327340000|2024-07-18 18:29:00|108161.7|108111.7|108165.2|108115.2|108165.2|108115.2|108161.7|108111.7|12
1721327350000|2024-07-18 18:29:10|108165.1|108115.1|108166.3|108116.3|108166.3|108116.3|108164.4|108114.4|14
1721327360000|2024-07-18 18:29:20|108165.8|108115.8|108154.6|108104.6|108165.8|108115.8|108154.1|108104.1|16
1721327370000|2024-07-18 18:29:30|108155.1|108105.1|108155.9|108105.9|108155.9|108105.9|108153.6|108103.6|16
1721327380000|2024-07-18 18:29:40|108155.4|108105.4|108155.4|108105.4|108155.9|108105.9|108154.9|108104.9|7
1721327390000|2024-07-18 18:29:50|108156.2|108106.2|108158.5|108108.5|108158.5|108108.5|108156.2|108106.2|13
1721327400000|2024-07-18 18:30:00|108158.6|108108.6|108160|108110|108160.1|108110.1|108158.2|108108.2|16
1721327410000|2024-07-18 18:30:10|108160.1|108110.1|108157.9|108107.9|108160.8|108110.8|108157|108107|16
1721327420000|2024-07-18 18:30:20|108157.8|108107.8|108161.7|108111.7|108162.3|108112.3|108157.8|108107.8|14
1721327430000|2024-07-18 18:30:30|108162|108112|108160.5|108110.5|108162|108112|108160.5|108110.5|10
1721327440000|2024-07-18 18:30:40|108160|108110|108162.1|108112.1|108162.4|108112.4|108160|108110|9
1721327450000|2024-07-18 18:30:50|108161.6|108111.6|108163.8|108113.8|108164.9|108114.9|108161.6|108111.6|15
1721327460000|2024-07-18 18:31:00|108163.7|108113.7|108166.7|108116.7|108167.2|108117.2|108163.7|108113.7|10
1721327470000|2024-07-18 18:31:10|108166.5|108116.5|108195.8|108145.8|108195.8|108145.8|108166.5|108116.5|19
1721327480000|2024-07-18 18:31:20|108195.9|108145.9|108197.6|108147.6|108198.9|108148.9|108195.9|108145.9|27
1721327490000|2024-07-18 18:31:30|108197.4|108147.4|108205.7|108155.7|108205.7|108155.7|108197.2|108147.2|24
1721327500000|2024-07-18 18:31:40|108206.2|108156.2|108208.6|108158.6|108209.1|108159.1|108204.5|108154.5|19
1721327510000|2024-07-18 18:31:50|108208.8|108158.8|108215.9|108165.9|108216.5|108166.5|108208.8|108158.8|17
1721327520000|2024-07-18 18:32:00|108215.7|108165.7|108213.2|108163.2|108215.8|108165.8|108213|108163|7
1721327530000|2024-07-18 18:32:10|108214.6|108164.6|108215.9|108165.9|108216.6|108166.6|108214.6|108164.6|13
1721327540000|2024-07-18 18:32:20|108215.8|108165.8|108214.8|108164.8|108215.8|108165.8|108214.4|108164.4|9
1721327550000|2024-07-18 18:32:30|108215|108165|108213.2|108163.2|108215|108165|108213.2|108163.2|21
1721327560000|2024-07-18 18:32:40|108213|108163|108204|108154|108213|108163|108204|108154|21
1721327570000|2024-07-18 18:32:50|108204.3|108154.3|108202.9|108152.9|108204.3|108154.3|108202.9|108152.9|19
1721327580000|2024-07-18 18:33:00|108203.2|108153.2|108200.5|108150.5|108203.5|108153.5|108199.7|108149.7|24
1721327590000|2024-07-18 18:33:10|108200.9|108150.9|108200.6|108150.6|108200.9|108150.9|108200.1|108150.1|11
1721327600000|2024-07-18 18:33:20|108201.1|108151.1|108205|108155|108205.1|108155.1|108201.1|108151.1|6
1721327610000|2024-07-18 18:33:30|108205.1|108155.1|108198.6|108148.6|108205.1|108155.1|108198.6|108148.6|10
1721327620000|2024-07-18 18:33:40|108199.1|108149.1|108199.1|108149.1|108199.3|108149.3|108198.9|108148.9|7
1721327630000|2024-07-18 18:33:50|108198.9|108148.9|108197.8|108147.8|108198.9|108148.9|108197.8|108147.8|9
1721327640000|2024-07-18 18:34:00|108197.4|108147.4|108193.4|108143.4|108197.4|108147.4|108193.4|108143.4|9
1721327650000|2024-07-18 18:34:10|108193.9|108143.9|108189.6|108139.6|108194.1|108144.1|108188.7|108138.7|18
1721327660000|2024-07-18 18:34:20|108189.5|108139.5|108187.4|108137.4|108192.4|108142.4|108186.6|108136.6|14
1721327670000|2024-07-18 18:34:30|108187.3|108137.3|108187.2|108137.2|108187.3|108137.3|108186|108136|13
1721327680000|2024-07-18 18:34:40|108186.7|108136.7|108188.6|108138.6|108188.6|108138.6|108186.5|108136.5|19
1721327690000|2024-07-18 18:34:50|108188.8|108138.8|108188.2|108138.2|108189.3|108139.3|108188|108138|9
1721327700000|2024-07-18 18:35:00|108188.7|108138.7|108185|108135|108188.7|108138.7|108183.8|108133.8|20
1721327710000|2024-07-18 18:35:10|108185.2|108135.2|108184.8|108134.8|108187.9|108137.9|108184.8|108134.8|20
1721327720000|2024-07-18 18:35:20|108185|108135|108171.4|108121.4|108185.2|108135.2|108171.4|108121.4|18
1721327730000|2024-07-18 18:35:30|108171|108121|108171.2|108121.2|108171.2|108121.2|108168.4|108118.4|16
1721327740000|2024-07-18 18:35:40|108171.3|108121.3|108180.3|108130.3|108181.2|108131.2|108170.2|108120.2|33
1721327750000|2024-07-18 18:35:50|108180.5|108130.5|108180.4|108130.4|108181.6|108131.6|108180.4|108130.4|12
1721327760000|2024-07-18 18:36:00|108180.5|108130.5|108198.6|108148.6|108198.6|108148.6|108180.5|108130.5|32
1721327770000|2024-07-18 18:36:10|108198.9|108148.9|108197.8|108147.8|108200.2|108150.2|108197|108147|15
1721327780000|2024-07-18 18:36:20|108197.5|108147.5|108193.5|108143.5|108197.5|108147.5|108193.2|108143.2|25
1721327790000|2024-07-18 18:36:30|108194.4|108144.4|108197.1|108147.1|108198.1|108148.1|108194.4|108144.4|21
1721327800000|2024-07-18 18:36:40|108197.5|108147.5|108195.7|108145.7|108197.5|108147.5|108195.2|108145.2|22
1721327810000|2024-07-18 18:36:50|108195.9|108145.9|108197|108147|108197|108147|108195.9|108145.9|9
1721327820000|2024-07-18 18:37:00|108196.7|108146.7|108196.8|108146.8|108196.8|108146.8|108196.4|108146.4|4
1721327830000|2024-07-18 18:37:10|108196.3|108146.3|108199.9|108149.9|108200.5|108150.5|108196.2|108146.2|14
1721327840000|2024-07-18 18:37:20|108200.2|108150.2|108200.5|108150.5|108202.1|108152.1|108200.2|108150.2|15
1721327850000|2024-07-18 18:37:30|108201.1|108151.1|108201.5|108151.5|108201.5|108151.5|108200.7|108150.7|8
1721327860000|2024-07-18 18:37:40|108202.3|108152.3|108202.7|108152.7|108204.1|108154.1|108202.1|108152.1|13
1721327870000|2024-07-18 18:37:50|108202.6|108152.6|108202.9|108152.9|108203.5|108153.5|108202.5|108152.5|11
1721327880000|2024-07-18 18:38:00|108202.7|108152.7|108200.2|108150.2|108202.7|108152.7|108199.9|108149.9|15
1721327890000|2024-07-18 18:38:10|108200|108150|108199.5|108149.5|108200|108150|108199|108149|5
1721327900000|2024-07-18 18:38:20|108199.3|108149.3|108199.6|108149.6|108199.6|108149.6|108196.7|108146.7|9
1721327910000|2024-07-18 18:38:30|108199.5|108149.5|108200.3|108150.3|108201.2|108151.2|108199.5|108149.5|8
1721327920000|2024-07-18 18:38:40|108200.5|108150.5|108203.6|108153.6|108204.7|108154.7|108200.5|108150.5|17
1721327930000|2024-07-18 18:38:50|108203.4|108153.4|108204.4|108154.4|108205.3|108155.3|108203.4|108153.4|12
1721327940000|2024-07-18 18:39:00|108204.8|108154.8|108204.5|108154.5|108204.8|108154.8|108204.5|108154.5|3
1721327950000|2024-07-18 18:39:10|108204.4|108154.4|108204.4|108154.4|108204.4|108154.4|108204.4|108154.4|1
1721327960000|2024-07-18 18:39:20|108204.6|108154.6|108213.3|108163.3|108213.3|108163.3|108204.6|108154.6|17
1721327970000|2024-07-18 18:39:30|108213.5|108163.5|108213.6|108163.6|108213.8|108163.8|108213.5|108163.5|4
1721327980000|2024-07-18 18:39:40|108213.2|108163.2|108214.9|108164.9|108214.9|108164.9|108213.2|108163.2|5
1721327990000|2024-07-18 18:39:50|108214.7|108164.7|108215.1|108165.1|108215.1|108165.1|108214.2|108164.2|3
1721328000000|2024-07-18 18:40:00|108215.5|108165.5|108215.1|108165.1|108215.5|108165.5|108215.1|108165.1|3
1721328010000|2024-07-18 18:40:10|108214.9|108164.9|108213.7|108163.7|108214.9|108164.9|108213.7|108163.7|5
1721328020000|2024-07-18 18:40:20|108214|108164|108214.6|108164.6|108215|108165|108214|108164|4
1721328030000|2024-07-18 18:40:30|108214.5|108164.5|108219.6|108169.6|108219.9|108169.9|108214.5|108164.5|11
1721328040000|2024-07-18 18:40:40|108219.5|108169.5|108216.1|108166.1|108220.1|108170.1|108216.1|108166.1|10
1721328050000|2024-07-18 18:40:50|108215.3|108165.3|108215.8|108165.8|108215.8|108165.8|108211.3|108161.3|13
1721328060000|2024-07-18 18:41:00|108216|108166|108220.5|108170.5|108222|108172|108216|108166|20
1721328070000|2024-07-18 18:41:10|108220.3|108170.3|108217.8|108167.8|108220.3|108170.3|108216.9|108166.9|11
1721328080000|2024-07-18 18:41:20|108218.1|108168.1|108217.5|108167.5|108218.3|108168.3|108217.3|108167.3|8
1721328090000|2024-07-18 18:41:30|108216.3|108166.3|108225.5|108175.5|108226.7|108176.7|108215.4|108165.4|31
1721328100000|2024-07-18 18:41:40|108225.1|108175.1|108224.1|108174.1|108225.1|108175.1|108223.7|108173.7|19
1721328110000|2024-07-18 18:41:50|108223.8|108173.8|108223.8|108173.8|108225.1|108175.1|108223.8|108173.8|13
1721328120000|2024-07-18 18:42:00|108224.2|108174.2|108225|108175|108225.5|108175.5|108224.2|108174.2|18
1721328130000|2024-07-18 18:42:10|108224.7|108174.7|108228|108178|108228|108178|108224.7|108174.7|27
1721328140000|2024-07-18 18:42:20|108227.6|108177.6|108247|108197|108247|108197|108227.6|108177.6|30
1721328150000|2024-07-18 18:42:30|108248|108198|108254.6|108204.6|108257.2|108207.2|108248|108198|25
1721328160000|2024-07-18 18:42:40|108254.4|108204.4|108247.3|108197.3|108254.4|108204.4|108247.3|108197.3|16
1721328170000|2024-07-18 18:42:50|108247.2|108197.2|108248.4|108198.4|108248.5|108198.5|108244.9|108194.9|20
1721328180000|2024-07-18 18:43:00|108248.2|108198.2|108247.8|108197.8|108249.6|108199.6|108247.1|108197.1|14
1721328190000|2024-07-18 18:43:10|108248|108198|108248.1|108198.1|108248.5|108198.5|108247.9|108197.9|6
1721328200000|2024-07-18 18:43:20|108248.7|108198.7|108251|108201|108251|108201|108245.3|108195.3|24
1721328210000|2024-07-18 18:43:30|108251.2|108201.2|108251.2|108201.2|108251.2|108201.2|108251.1|108201.1|5
1721328220000|2024-07-18 18:43:40|108250.6|108200.6|108250.9|108200.9|108250.9|108200.9|108248.9|108198.9|10
1721328240000|2024-07-18 18:44:00|108251.2|108201.2|108259.1|108209.1|108259.1|108209.1|108251.2|108201.2|5
1721328250000|2024-07-18 18:44:10|108259.2|108209.2|108261.9|108211.9|108261.9|108211.9|108259.2|108209.2|8
1721328260000|2024-07-18 18:44:20|108261.5|108211.5|108262.5|108212.5|108264.4|108214.4|108261.2|108211.2|16
1721328270000|2024-07-18 18:44:30|108262.1|108212.1|108277.9|108227.9|108277.9|108227.9|108261.7|108211.7|16
1721328280000|2024-07-18 18:44:40|108278.3|108228.3|108290|108240|108292.4|108242.4|108277.5|108227.5|40
1721328290000|2024-07-18 18:44:50|108290.3|108240.3|108291.7|108241.7|108291.7|108241.7|108288.8|108238.8|26
1721328300000|2024-07-18 18:45:00|108291.9|108241.9|108294.3|108244.3|108294.5|108244.5|108291.9|108241.9|15
1721328310000|2024-07-18 18:45:10|108294.1|108244.1|108295.4|108245.4|108295.6|108245.6|108292.9|108242.9|17
1721328320000|2024-07-18 18:45:20|108295.5|108245.5|108290.8|108240.8|108296.1|108246.1|108289.4|108239.4|20
1721328330000|2024-07-18 18:45:30|108292|108242|108293.6|108243.6|108294.1|108244.1|108291.7|108241.7|21
1721328340000|2024-07-18 18:45:40|108293.4|108243.4|108291.6|108241.6|108293.4|108243.4|108290.9|108240.9|16
1721328350000|2024-07-18 18:45:50|108291.4|108241.4|108290.6|108240.6|108292.1|108242.1|108290.1|108240.1|23
1721328360000|2024-07-18 18:46:00|108290.4|108240.4|108290|108240|108291.2|108241.2|108289.9|108239.9|10
1721328370000|2024-07-18 18:46:10|108290.2|108240.2|108288.1|108238.1|108290.2|108240.2|108288.1|108238.1|7
1721328380000|2024-07-18 18:46:20|108286.4|108236.4|108286.7|108236.7|108288.9|108238.9|108286.3|108236.3|12
1721328390000|2024-07-18 18:46:30|108286.9|108236.9|108288.5|108238.5|108288.5|108238.5|108285.6|108235.6|13
1721328400000|2024-07-18 18:46:40|108288.4|108238.4|108290.6|108240.6|108291|108241|108287.6|108237.6|15
1721328410000|2024-07-18 18:46:50|108290.3|108240.3|108273|108223|108290.3|108240.3|108273|108223|24
1721328420000|2024-07-18 18:47:00|108273.2|108223.2|108268.5|108218.5|108274.4|108224.4|108268.5|108218.5|17
1721328430000|2024-07-18 18:47:10|108268.3|108218.3|108269.5|108219.5|108270|108220|108268|108218|10
1721328440000|2024-07-18 18:47:20|108269.7|108219.7|108270.1|108220.1|108271|108221|108269.7|108219.7|11
1721328450000|2024-07-18 18:47:30|108268|108218|108271.5|108221.5|108271.7|108221.7|108268|108218|8
1721328460000|2024-07-18 18:47:40|108271|108221|108272.8|108222.8|108273.2|108223.2|108271|108221|12
1721328470000|2024-07-18 18:47:50|108273.2|108223.2|108257.9|108207.9|108273.2|108223.2|108256.1|108206.1|33
1721328480000|2024-07-18 18:48:00|108257.7|108207.7|108258.1|108208.1|108258.3|108208.3|108255.7|108205.7|18
1721328490000|2024-07-18 18:48:10|108256.7|108206.7|108254.8|108204.8|108258.6|108208.6|108254.8|108204.8|19
1721328500000|2024-07-18 18:48:20|108255|108205|108258|108208|108258.6|108208.6|108255|108205|8
1721328510000|2024-07-18 18:48:30|108257.2|108207.2|108258.6|108208.6|108258.9|108208.9|108257.1|108207.1|9
1721328520000|2024-07-18 18:48:40|108259.2|108209.2|108251.9|108201.9|108260|108210|108251.4|108201.4|14
1721328530000|2024-07-18 18:48:50|108251.3|108201.3|108243.6|108193.6|108251.3|108201.3|108241.7|108191.7|25
1721328540000|2024-07-18 18:49:00|108244.1|108194.1|108241.2|108191.2|108245.2|108195.2|108241|108191|21
1721328550000|2024-07-18 18:49:10|108241.1|108191.1|108241|108191|108241.1|108191.1|108240.9|108190.9|3
1721328560000|2024-07-18 18:49:20|108240.6|108190.6|108240.4|108190.4|108240.6|108190.6|108238.6|108188.6|22
1721328570000|2024-07-18 18:49:30|108240.7|108190.7|108241.3|108191.3|108242.5|108192.5|108238.5|108188.5|23
1721328580000|2024-07-18 18:49:40|108241|108191|108240.7|108190.7|108241|108191|108240.4|108190.4|6
1721328590000|2024-07-18 18:49:50|108240.9|108190.9|108245.8|108195.8|108245.8|108195.8|108240.9|108190.9|21
1721328600000|2024-07-18 18:50:00|108246.2|108196.2|108251.7|108201.7|108251.7|108201.7|108246.2|108196.2|16
1721328610000|2024-07-18 18:50:10|108251.8|108201.8|108251.6|108201.6|108251.8|108201.8|108251.6|108201.6|2
1721328620000|2024-07-18 18:50:20|108250.8|108200.8|108249.3|108199.3|108250.8|108200.8|108249.3|108199.3|9
1721328630000|2024-07-18 18:50:30|108249.5|108199.5|108250.2|108200.2|108250.2|108200.2|108249.5|108199.5|6
1721328640000|2024-07-18 18:50:40|108250.9|108200.9|108250|108200|108250.9|108200.9|108249.8|108199.8|5
1721328650000|2024-07-18 18:50:50|108249.2|108199.2|108248.9|108198.9|108249.2|108199.2|108248.4|108198.4|10
1721328660000|2024-07-18 18:51:00|108249.4|108199.4|108256.4|108206.4|108256.4|108206.4|108249.4|108199.4|17
1721328670000|2024-07-18 18:51:10|108256.2|108206.2|108258.9|108208.9|108259|108209|108256.2|108206.2|10
1721328680000|2024-07-18 18:51:20|108259.2|108209.2|108258.3|108208.3|108259.2|108209.2|108258.2|108208.2|11
1721328690000|2024-07-18 18:51:30|108257.8|108207.8|108259.4|108209.4|108259.4|108209.4|108255.6|108205.6|10
1721328700000|2024-07-18 18:51:40|108260.8|108210.8|108273.4|108223.4|108273.4|108223.4|108260.8|108210.8|26
1721328710000|2024-07-18 18:51:50|108273.9|108223.9|108280.6|108230.6|108280.6|108230.6|108272.6|108222.6|20
1721328720000|2024-07-18 18:52:00|108280.8|108230.8|108283.7|108233.7|108284.1|108234.1|108280.8|108230.8|15
1721328730000|2024-07-18 18:52:10|108283.4|108233.4|108284.1|108234.1|108284.3|108234.3|108283|108233|7
1721328740000|2024-07-18 18:52:20|108284.2|108234.2|108298.4|108248.4|108299.5|108249.5|108283.9|108233.9|23
1721328750000|2024-07-18 18:52:30|108298.9|108248.9|108297.6|108247.6|108300.6|108250.6|108297.3|108247.3|25
1721328760000|2024-07-18 18:52:40|108297.7|108247.7|108290|108240|108297.7|108247.7|108289.5|108239.5|32
1721328770000|2024-07-18 18:52:50|108290.4|108240.4|108290.1|108240.1|108290.4|108240.4|108289.8|108239.8|12
1721328780000|2024-07-18 18:53:00|108290.5|108240.5|108290.5|108240.5|108290.5|108240.5|108285.9|108235.9|20
1721328790000|2024-07-18 18:53:10|108290.7|108240.7|108290.9|108240.9|108291.2|108241.2|108290.6|108240.6|7
1721328800000|2024-07-18 18:53:20|108292.2|108242.2|108291.4|108241.4|108292.2|108242.2|108290.8|108240.8|15
1721328810000|2024-07-18 18:53:30|108291.6|108241.6|108296.3|108246.3|108296.5|108246.5|108289.6|108239.6|20
1721328820000|2024-07-18 18:53:40|108296.8|108246.8|108291.1|108241.1|108296.8|108246.8|108290.7|108240.7|12
1721328830000|2024-07-18 18:53:50|108291.5|108241.5|108291.7|108241.7|108292.7|108242.7|108290.6|108240.6|16
1721328840000|2024-07-18 18:54:00|108292|108242|108290.6|108240.6|108292|108242|108286.1|108236.1|26
1721328850000|2024-07-18 18:54:10|108291.1|108241.1|108289.7|108239.7|108291.9|108241.9|108289.7|108239.7|14
1721328860000|2024-07-18 18:54:20|108289.9|108239.9|108288.1|108238.1|108289.9|108239.9|108285.4|108235.4|29
1721328870000|2024-07-18 18:54:30|108287.4|108237.4|108277.3|108227.3|108287.4|108237.4|108277.3|108227.3|27
1721328880000|2024-07-18 18:54:40|108277.5|108227.5|108278.5|108228.5|108278.9|108228.9|108276.6|108226.6|22
1721328890000|2024-07-18 18:54:50|108278.7|108228.7|108278.6|108228.6|108279.2|108229.2|108278.3|108228.3|6
1721328900000|2024-07-18 18:55:00|108277.8|108227.8|108272.8|108222.8|108278.8|108228.8|108269.6|108219.6|38
1721328910000|2024-07-18 18:55:10|108271.7|108221.7|108268.9|108218.9|108273.6|108223.6|108266.6|108216.6|30
1721328920000|2024-07-18 18:55:20|108268.7|108218.7|108265.8|108215.8|108268.8|108218.8|108264.7|108214.7|15
1721328930000|2024-07-18 18:55:30|108266|108216|108267.6|108217.6|108267.6|108217.6|108263.9|108213.9|12
1721328940000|2024-07-18 18:55:40|108267.2|108217.2|108263.3|108213.3|108267.2|108217.2|108262.6|108212.6|10
1721328950000|2024-07-18 18:55:50|108263.1|108213.1|108262.6|108212.6|108263.5|108213.5|108261.2|108211.2|13
1721328960000|2024-07-18 18:56:00|108262.3|108212.3|108259.5|108209.5|108263.4|108213.4|108259.4|108209.4|23
1721328970000|2024-07-18 18:56:10|108259.4|108209.4|108259.3|108209.3|108259.5|108209.5|108259.2|108209.2|4
1721328980000|2024-07-18 18:56:20|108259.2|108209.2|108259.4|108209.4|108259.4|108209.4|108259.2|108209.2|3
1721328990000|2024-07-18 18:56:30|108259.3|108209.3|108259.4|108209.4|108259.4|108209.4|108259.2|108209.2|3
1721329000000|2024-07-18 18:56:40|108259.5|108209.5|108257.6|108207.6|108259.5|108209.5|108257.6|108207.6|8
1721329010000|2024-07-18 18:56:50|108257.4|108207.4|108256.9|108206.9|108257.4|108207.4|108255.5|108205.5|12
1721329020000|2024-07-18 18:57:00|108256.7|108206.7|108254.7|108204.7|108256.7|108206.7|108254.7|108204.7|8
1721329030000|2024-07-18 18:57:10|108254|108204|108248.7|108198.7|108254|108204|108248.6|108198.6|15
1721329040000|2024-07-18 18:57:20|108248.4|108198.4|108245.6|108195.6|108248.4|108198.4|108244.6|108194.6|13
1721329050000|2024-07-18 18:57:30|108245.8|108195.8|108248.5|108198.5|108250.3|108200.3|108245.8|108195.8|29
1721329060000|2024-07-18 18:57:40|108247.8|108197.8|108241.1|108191.1|108247.8|108197.8|108241|108191|15
1721329070000|2024-07-18 18:57:50|108240.1|108190.1|108234.7|108184.7|108240.1|108190.1|108234.7|108184.7|14
1721329080000|2024-07-18 18:58:00|108234.4|108184.4|108195.1|108145.1|108234.7|108184.7|108195|108145|36
1721329090000|2024-07-18 18:58:10|108195.6|108145.6|108183.7|108133.7|108195.8|108145.8|108182|108132|29
1721329100000|2024-07-18 18:58:20|108183.9|108133.9|108181|108131|108184.6|108134.6|108177.9|108127.9|21
1721329110000|2024-07-18 18:58:30|108180.9|108130.9|108171.5|108121.5|108184.3|108134.3|108170.8|108120.8|36
1721329120000|2024-07-18 18:58:40|108171.4|108121.4|108167.8|108117.8|108171.6|108121.6|108164.3|108114.3|35
1721329130000|2024-07-18 18:58:50|108167.9|108117.9|108181.7|108131.7|108182|108132|108167.9|108117.9|27
1721329140000|2024-07-18 18:59:00|108183|108133|108180.9|108130.9|108183|108133|108180.2|108130.2|19
1721329150000|2024-07-18 18:59:10|108178.9|108128.9|108182.5|108132.5|108183.9|108133.9|108175.1|108125.1|19
1721329160000|2024-07-18 18:59:20|108182.8|108132.8|108178.6|108128.6|108182.9|108132.9|108178|108128|11
1721329170000|2024-07-18 18:59:30|108179.5|108129.5|108177.3|108127.3|108179.5|108129.5|108177|108127|11
1721329180000|2024-07-18 18:59:40|108177.6|108127.6|108174.2|108124.2|108177.6|108127.6|108167.4|108117.4|23
1721329190000|2024-07-18 18:59:50|108174.7|108124.7|108188.3|108138.3|108189.4|108139.4|108174|108124|36
1721329200000|2024-07-18 19:00:00|108187.7|108137.7|108190.9|108140.9|108190.9|108140.9|108185.7|108135.7|26
1721329210000|2024-07-18 19:00:10|108191.2|108141.2|108192.7|108142.7|108193.9|108143.9|108191.2|108141.2|18
1721329220000|2024-07-18 19:00:20|108192.5|108142.5|108198.4|108148.4|108198.4|108148.4|108189.4|108139.4|25
1721329230000|2024-07-18 19:00:30|108195.5|108145.5|108194|108144|108200|108150|108194|108144|17
1721329240000|2024-07-18 19:00:40|108194.4|108144.4|108193|108143|108194.4|108144.4|108193|108143|7
1721329250000|2024-07-18 19:00:50|108193.2|108143.2|108194.7|108144.7|108194.7|108144.7|108192.8|108142.8|10
1721329260000|2024-07-18 19:01:00|108194.1|108144.1|108190.2|108140.2|108194.7|108144.7|108190.2|108140.2|29
1721329270000|2024-07-18 19:01:10|108190.1|108140.1|108185.7|108135.7|108190.9|108140.9|108184.7|108134.7|18
1721329280000|2024-07-18 19:01:20|108185|108135|108189.1|108139.1|108189.9|108139.9|108185|108135|14
1721329290000|2024-07-18 19:01:30|108189.2|108139.2|108186.9|108136.9|108189.2|108139.2|108186.3|108136.3|21
1721329300000|2024-07-18 19:01:40|108186.7|108136.7|108187|108137|108187.1|108137.1|108186.5|108136.5|6
1721329310000|2024-07-18 19:01:50|108187.1|108137.1|108188.7|108138.7|108188.7|108138.7|108187.1|108137.1|7
1721329320000|2024-07-18 19:02:00|108189.9|108139.9|108190.4|108140.4|108190.9|108140.9|108189.9|108139.9|5
1721329330000|2024-07-18 19:02:10|108190.3|108140.3|108191|108141|108191|108141|108190.2|108140.2|5
1721329340000|2024-07-18 19:02:20|108190.8|108140.8|108197|108147|108197|108147|108190.8|108140.8|6
1721329350000|2024-07-18 19:02:30|108193.9|108143.9|108187.5|108137.5|108197|108147|108187.1|108137.1|14
1721329360000|2024-07-18 19:02:40|108187.7|108137.7|108188.5|108138.5|108188.8|108138.8|108187.3|108137.3|10
1721329370000|2024-07-18 19:02:50|108188|108138|108185.6|108135.6|108188|108138|108184.4|108134.4|28
1721329380000|2024-07-18 19:03:00|108186.1|108136.1|108207.5|108157.5|108207.9|108157.9|108186.1|108136.1|30
1721329390000|2024-07-18 19:03:10|108207.8|108157.8|108211.8|108161.8|108216|108166|108207.2|108157.2|26
1721329400000|2024-07-18 19:03:20|108210.1|108160.1|108209.8|108159.8|108211.8|108161.8|108208.4|108158.4|16
1721329410000|2024-07-18 19:03:30|108210.3|108160.3|108212.1|108162.1|108213|108163|108210.3|108160.3|17
1721329420000|2024-07-18 19:03:40|108211.9|108161.9|108212.2|108162.2|108212.3|108162.3|108211.6|108161.6|7
1721329430000|2024-07-18 19:03:50|108212.3|108162.3|108214.9|108164.9|108215.7|108165.7|108212|108162|10
1721329440000|2024-07-18 19:04:00|108215.4|108165.4|108225.8|108175.8|108225.8|108175.8|108215.4|108165.4|17
1721329450000|2024-07-18 19:04:10|108226.9|108176.9|108229.4|108179.4|108229.4|108179.4|108226.9|108176.9|10
1721329460000|2024-07-18 19:04:20|108229.8|108179.8|108232.6|108182.6|108232.6|108182.6|108229.8|108179.8|8
1721329470000|2024-07-18 19:04:30|108232.8|108182.8|108245.8|108195.8|108245.8|108195.8|108232.8|108182.8|30
1721329480000|2024-07-18 19:04:40|108245.9|108195.9|108249.4|108199.4|108251.5|108201.5|108245.6|108195.6|27
1721329490000|2024-07-18 19:04:50|108249|108199|108250.5|108200.5|108252.8|108202.8|108248.9|108198.9|32
1721329500000|2024-07-18 19:05:00|108250.6|108200.6|108252.8|108202.8|108252.8|108202.8|108250|108200|16
1721329510000|2024-07-18 19:05:10|108253.1|108203.1|108254.6|108204.6|108256.5|108206.5|108252.9|108202.9|17
1721329520000|2024-07-18 19:05:20|108254.9|108204.9|108256.3|108206.3|108256.4|108206.4|108254.9|108204.9|8
1721329530000|2024-07-18 19:05:30|108256.8|108206.8|108257.2|108207.2|108258|108208|108256.8|108206.8|11
1721329540000|2024-07-18 19:05:40|108257|108207|108255.3|108205.3|108257|108207|108255.2|108205.2|13
1721329550000|2024-07-18 19:05:50|108255.5|108205.5|108253.5|108203.5|108255.5|108205.5|108252.6|108202.6|12
1721329560000|2024-07-18 19:06:00|108253.3|108203.3|108249.5|108199.5|108253.3|108203.3|108249.3|108199.3|18
1721329570000|2024-07-18 19:06:10|108251.9|108201.9|108252.7|108202.7|108255.3|108205.3|108251.1|108201.1|19
1721329580000|2024-07-18 19:06:20|108253.1|108203.1|108254.9|108204.9|108254.9|108204.9|108253.1|108203.1|6
1721329590000|2024-07-18 19:06:30|108254.8|108204.8|108261.1|108211.1|108261.1|108211.1|108253.5|108203.5|15
1721329600000|2024-07-18 19:06:40|108260.8|108210.8|108258.5|108208.5|108260.9|108210.9|108257.9|108207.9|15
1721329610000|2024-07-18 19:06:50|108258.1|108208.1|108260.3|108210.3|108260.5|108210.5|108258.1|108208.1|9
1721329620000|2024-07-18 19:07:00|108260.4|108210.4|108265.4|108215.4|108266.6|108216.6|108260.3|108210.3|20
1721329630000|2024-07-18 19:07:10|108265|108215|108265.2|108215.2|108265.5|108215.5|108264.1|108214.1|14
1721329640000|2024-07-18 19:07:20|108265.1|108215.1|108266.5|108216.5|108268.1|108218.1|108265.1|108215.1|12
1721329650000|2024-07-18 19:07:30|108266|108216|108267.6|108217.6|108267.6|108217.6|108265.4|108215.4|12
1721329660000|2024-07-18 19:07:40|108267.7|108217.7|108265.7|108215.7|108270|108220|108265.7|108215.7|12
1721329670000|2024-07-18 19:07:50|108264.7|108214.7|108262.5|108212.5|108264.7|108214.7|108262.5|108212.5|12
1721329680000|2024-07-18 19:08:00|108262.7|108212.7|108262.9|108212.9|108263.2|108213.2|108262.4|108212.4|11
1721329690000|2024-07-18 19:08:10|108262.5|108212.5|108263.6|108213.6|108264.1|108214.1|108262.5|108212.5|11
1721329700000|2024-07-18 19:08:20|108263.5|108213.5|108266.1|108216.1|108266.1|108216.1|108263.5|108213.5|12
1721329710000|2024-07-18 19:08:30|108266.5|108216.5|108267|108217|108267.2|108217.2|108266.1|108216.1|13
1721329720000|2024-07-18 19:08:40|108266.9|108216.9|108264.4|108214.4|108266.9|108216.9|108264.2|108214.2|9
1721329730000|2024-07-18 19:08:50|108264.6|108214.6|108264.6|108214.6|108265.6|108215.6|108263.3|108213.3|13
1721329740000|2024-07-18 19:09:00|108264.3|108214.3|108264|108214|108264.3|108214.3|108263.8|108213.8|4
1721329750000|2024-07-18 19:09:10|108263.9|108213.9|108266.7|108216.7|108266.7|108216.7|108263.7|108213.7|11
1721329760000|2024-07-18 19:09:20|108266.9|108216.9|108266.5|108216.5|108267|108217|108266.5|108216.5|5
1721329770000|2024-07-18 19:09:30|108266.7|108216.7|108267.2|108217.2|108268.5|108218.5|108266.7|108216.7|10
1721329780000|2024-07-18 19:09:40|108266.8|108216.8|108265.6|108215.6|108267.5|108217.5|108265.6|108215.6|18
1721329790000|2024-07-18 19:09:50|108265.3|108215.3|108269.3|108219.3|108269.3|108219.3|108263.2|108213.2|24
1721329800000|2024-07-18 19:10:00|108269.6|108219.6|108266.2|108216.2|108270.1|108220.1|108265.9|108215.9|22
1721329810000|2024-07-18 19:10:10|108265.6|108215.6|108266.6|108216.6|108267|108217|108265.6|108215.6|5
1721329820000|2024-07-18 19:10:20|108267.2|108217.2|108269.6|108219.6|108270.4|108220.4|108266.8|108216.8|16
1721329830000|2024-07-18 19:10:30|108269.5|108219.5|108269|108219|108269.5|108219.5|108268.6|108218.6|9
1721329840000|2024-07-18 19:10:40|108267.3|108217.3|108270.8|108220.8|108270.8|108220.8|108267.3|108217.3|7
1721329850000|2024-07-18 19:10:50|108270.3|108220.3|108269.6|108219.6|108270.3|108220.3|108269.6|108219.6|4
1721329860000|2024-07-18 19:11:00|108269.9|108219.9|108269.5|108219.5|108270.2|108220.2|108269.4|108219.4|13
1721329870000|2024-07-18 19:11:10|108269.4|108219.4|108272.2|108222.2|108272.2|108222.2|108269.4|108219.4|8
1721329880000|2024-07-18 19:11:20|108272.1|108222.1|108275.3|108225.3|108278.4|108228.4|108272.1|108222.1|16
1721329890000|2024-07-18 19:11:30|108274.9|108224.9|108276.8|108226.8|108277.4|108227.4|108274.9|108224.9|13
1721329900000|2024-07-18 19:11:40|108276.9|108226.9|108277.5|108227.5|108282.9|108232.9|108275.9|108225.9|24
1721329910000|2024-07-18 19:11:50|108277.7|108227.7|108275.7|108225.7|108278.3|108228.3|108273.9|108223.9|15
1721329920000|2024-07-18 19:12:00|108275.4|108225.4|108274.5|108224.5|108275.4|108225.4|108273|108223|19
1721329930000|2024-07-18 19:12:10|108274.6|108224.6|108271.1|108221.1|108274.7|108224.7|108270.8|108220.8|12
1721329940000|2024-07-18 19:12:20|108271.4|108221.4|108275.5|108225.5|108275.5|108225.5|108271.4|108221.4|15
1721329950000|2024-07-18 19:12:30|108275.9|108225.9|108278.3|108228.3|108279.4|108229.4|108275.9|108225.9|15
1721329960000|2024-07-18 19:12:40|108278.7|108228.7|108276.8|108226.8|108279.7|108229.7|108276.8|108226.8|15
1721329970000|2024-07-18 19:12:50|108277|108227|108279|108229|108281|108231|108276.2|108226.2|21
1721329980000|2024-07-18 19:13:00|108279.3|108229.3|108278.6|108228.6|108279.3|108229.3|108276.9|108226.9|12
1721329990000|2024-07-18 19:13:10|108278.7|108228.7|108279.8|108229.8|108279.8|108229.8|108278.7|108228.7|9
1721330000000|2024-07-18 19:13:20|108280.3|108230.3|108281.1|108231.1|108282.1|108232.1|108280.1|108230.1|17
1721330010000|2024-07-18 19:13:30|108281.3|108231.3|108281.2|108231.2|108282|108232|108280.7|108230.7|11
1721330020000|2024-07-18 19:13:40|108280.9|108230.9|108277.9|108227.9|108280.9|108230.9|108277.5|108227.5|11
1721330030000|2024-07-18 19:13:50|108277.7|108227.7|108278.3|108228.3|108278.3|108228.3|108277.2|108227.2|9
1721330040000|2024-07-18 19:14:00|108278.8|108228.8|108283.7|108233.7|108283.7|108233.7|108277.7|108227.7|24
1721330050000|2024-07-18 19:14:10|108284.6|108234.6|108283|108233|108284.6|108234.6|108282.5|108232.5|12
1721330060000|2024-07-18 19:14:20|108282.8|108232.8|108280.9|108230.9|108283|108233|108280.9|108230.9|6
1721330070000|2024-07-18 19:14:30|108281.1|108231.1|108281.1|108231.1|108282|108232|108278.2|108228.2|27
1721330080000|2024-07-18 19:14:40|108279.4|108229.4|108275.6|108225.6|108280.6|108230.6|108275|108225|23
1721330090000|2024-07-18 19:14:50|108275.4|108225.4|108273.7|108223.7|108275.4|108225.4|108273.2|108223.2|11
1721330100000|2024-07-18 19:15:00|108273.3|108223.3|108268.4|108218.4|108273.3|108223.3|108267.6|108217.6|22
1721330110000|2024-07-18 19:15:10|108268.2|108218.2|108267.8|108217.8|108268.2|108218.2|108265.5|108215.5|16
1721330120000|2024-07-18 19:15:20|108267.5|108217.5|108267.2|108217.2|108268.4|108218.4|108267.2|108217.2|12
1721330130000|2024-07-18 19:15:30|108266.9|108216.9|108261.7|108211.7|108266.9|108216.9|108261.7|108211.7|15
1721330140000|2024-07-18 19:15:40|108261.9|108211.9|108255.7|108205.7|108261.9|108211.9|108255.7|108205.7|17
1721330150000|2024-07-18 19:15:50|108254.6|108204.6|108250.2|108200.2|108254.6|108204.6|108249.1|108199.1|22
1721330160000|2024-07-18 19:16:00|108250.1|108200.1|108246.3|108196.3|108250.2|108200.2|108245|108195|15
1721330170000|2024-07-18 19:16:10|108246.6|108196.6|108231.4|108181.4|108246.6|108196.6|108231.4|108181.4|27
1721330180000|2024-07-18 19:16:20|108230.7|108180.7|108231.6|108181.6|108231.7|108181.7|108230.7|108180.7|7
1721330190000|2024-07-18 19:16:30|108231.7|108181.7|108229.6|108179.6|108232.4|108182.4|108228.1|108178.1|22
1721330200000|2024-07-18 19:16:40|108230.4|108180.4|108230.4|108180.4|108230.7|108180.7|108229.8|108179.8|7
1721330210000|2024-07-18 19:16:50|108230.7|108180.7|108232.1|108182.1|108233.8|108183.8|108230.7|108180.7|17
1721330220000|2024-07-18 19:17:00|108232.3|108182.3|108232.9|108182.9|108232.9|108182.9|108231.2|108181.2|15
1721330230000|2024-07-18 19:17:10|108233.3|108183.3|108240.9|108190.9|108241.4|108191.4|108233.3|108183.3|32
1721330240000|2024-07-18 19:17:20|108240.8|108190.8|108239.1|108189.1|108240.8|108190.8|108239.1|108189.1|7
1721330250000|2024-07-18 19:17:30|108239.7|108189.7|108238|108188|108240|108190|108237.4|108187.4|10
1721330260000|2024-07-18 19:17:40|108237.8|108187.8|108238.4|108188.4|108238.8|108188.8|108237.8|108187.8|8
1721330270000|2024-07-18 19:17:50|108238.2|108188.2|108237.5|108187.5|108238.7|108188.7|108237.1|108187.1|16
1721330280000|2024-07-18 19:18:00|108238|108188|108237|108187|108238.2|108188.2|108235.6|108185.6|19
1721330290000|2024-07-18 19:18:10|108236.7|108186.7|108239.2|108189.2|108240.2|108190.2|108236.6|108186.6|15
1721330300000|2024-07-18 19:18:20|108239.7|108189.7|108245.7|108195.7|108245.7|108195.7|108239.7|108189.7|14
1721330310000|2024-07-18 19:18:30|108246.7|108196.7|108270.8|108220.8|108270.8|108220.8|108246.7|108196.7|39
1721330320000|2024-07-18 19:18:40|108270.9|108220.9|108288.7|108238.7|108288.7|108238.7|108270.9|108220.9|35
1721330330000|2024-07-18 19:18:50|108289.1|108239.1|108289.1|108239.1|108289.1|108239.1|108288.3|108238.3|5
1721330340000|2024-07-18 19:19:00|108288.9|108238.9|108289.1|108239.1|108289.2|108239.2|108288.7|108238.7|6
1721330350000|2024-07-18 19:19:10|108288.9|108238.9|108288.8|108238.8|108289.2|108239.2|108288.4|108238.4|8
1721330360000|2024-07-18 19:19:20|108288.6|108238.6|108289.3|108239.3|108289.9|108239.9|108288.6|108238.6|7
1721330370000|2024-07-18 19:19:30|108289.1|108239.1|108284.7|108234.7|108289.1|108239.1|108283.4|108233.4|14
1721330380000|2024-07-18 19:19:40|108285|108235|108284.8|108234.8|108288.8|108238.8|108284.5|108234.5|16
1721330390000|2024-07-18 19:19:50|108285|108235|108284.8|108234.8|108287.2|108237.2|108284.8|108234.8|15
1721330400000|2024-07-18 19:20:00|108284.6|108234.6|108286.3|108236.3|108286.3|108236.3|108284.6|108234.6|9
1721330410000|2024-07-18 19:20:10|108286.4|108236.4|108291.9|108241.9|108291.9|108241.9|108286.4|108236.4|14
1721330420000|2024-07-18 19:20:20|108292.5|108242.5|108296|108246|108298.7|108248.7|108292.5|108242.5|24
1721330430000|2024-07-18 19:20:30|108295.8|108245.8|108298.6|108248.6|108298.6|108248.6|108295.8|108245.8|11
1721330440000|2024-07-18 19:20:40|108298|108248|108282.1|108232.1|108298|108248|108282.1|108232.1|28
1721330450000|2024-07-18 19:20:50|108281.8|108231.8|108275.3|108225.3|108283.3|108233.3|108274.1|108224.1|24
1721330460000|2024-07-18 19:21:00|108274.7|108224.7|108271.9|108221.9|108274.7|108224.7|108269.9|108219.9|16
1721330470000|2024-07-18 19:21:10|108272|108222|108271.6|108221.6|108272|108222|108269.8|108219.8|15
1721330480000|2024-07-18 19:21:20|108271.8|108221.8|108273|108223|108274.5|108224.5|108271.4|108221.4|21
1721330490000|2024-07-18 19:21:30|108273.2|108223.2|108268.4|108218.4|108273.2|108223.2|108266.8|108216.8|20
1721330500000|2024-07-18 19:21:40|108268.6|108218.6|108270.8|108220.8|108271.1|108221.1|108268.6|108218.6|17
1721330510000|2024-07-18 19:21:50|108270.9|108220.9|108267.5|108217.5|108270.9|108220.9|108266.9|108216.9|13
1721330520000|2024-07-18 19:22:00|108267.7|108217.7|108267.9|108217.9|108269|108219|108267.7|108217.7|11
1721330530000|2024-07-18 19:22:10|108268.2|108218.2|108264.8|108214.8|108268.2|108218.2|108263|108213|12
1721330540000|2024-07-18 19:22:20|108265.2|108215.2|108264.1|108214.1|108266.3|108216.3|108262.7|108212.7|16
1721330550000|2024-07-18 19:22:30|108264.2|108214.2|108265.9|108215.9|108265.9|108215.9|108263.4|108213.4|16
1721330560000|2024-07-18 19:22:40|108265.6|108215.6|108271.6|108221.6|108271.6|108221.6|108265.6|108215.6|18
1721330570000|2024-07-18 19:22:50|108271.8|108221.8|108273.1|108223.1|108273.4|108223.4|108271.8|108221.8|8
1721330580000|2024-07-18 19:23:00|108273.5|108223.5|108276.6|108226.6|108277.3|108227.3|108273.5|108223.5|9
1721330590000|2024-07-18 19:23:10|108276.7|108226.7|108277.1|108227.1|108277.1|108227.1|108276.7|108226.7|5
1721330600000|2024-07-18 19:23:20|108277|108227|108277.1|108227.1|108277.8|108227.8|108277|108227|10
1721330610000|2024-07-18 19:23:30|108277.3|108227.3|108280.6|108230.6|108280.6|108230.6|108277.3|108227.3|12
1721330620000|2024-07-18 19:23:40|108280.7|108230.7|108279.1|108229.1|108281.2|108231.2|108279.1|108229.1|10
1721330630000|2024-07-18 19:23:50|108278.9|108228.9|108272.8|108222.8|108278.9|108228.9|108272.8|108222.8|12
1721330640000|2024-07-18 19:24:00|108272.3|108222.3|108274.2|108224.2|108275.3|108225.3|108272|108222|15
1721330650000|2024-07-18 19:24:10|108274.3|108224.3|108277|108227|108277.5|108227.5|108274.3|108224.3|17
1721330660000|2024-07-18 19:24:20|108277.2|108227.2|108276.4|108226.4|108277.6|108227.6|108276.4|108226.4|12
1721330670000|2024-07-18 19:24:30|108276.3|108226.3|108285.2|108235.2|108285.2|108235.2|108275.9|108225.9|18
1721330680000|2024-07-18 19:24:40|108285.7|108235.7|108319.7|108269.7|108320.1|108270.1|108285.1|108235.1|33
1721330690000|2024-07-18 19:24:50|108319.8|108269.8|108320.9|108270.9|108321.6|108271.6|108319.8|108269.8|15
1721330700000|2024-07-18 19:25:00|108320|108270|108304.1|108254.1|108320|108270|108304.1|108254.1|28
1721330710000|2024-07-18 19:25:10|108303.9|108253.9|108304.7|108254.7|108305.2|108255.2|108303.8|108253.8|11
1721330720000|2024-07-18 19:25:20|108304|108254|108301.1|108251.1|108304.5|108254.5|108301.1|108251.1|12
1721330730000|2024-07-18 19:25:30|108301|108251|108300.4|108250.4|108301|108251|108299.2|108249.2|13
1721330740000|2024-07-18 19:25:40|108300.1|108250.1|108300.9|108250.9|108300.9|108250.9|108300|108250|7
1721330750000|2024-07-18 19:25:50|108300.8|108250.8|108300.8|108250.8|108301.3|108251.3|108300.7|108250.7|7
1721330760000|2024-07-18 19:26:00|108299.5|108249.5|108295.2|108245.2|108301.5|108251.5|108295.2|108245.2|20
1721330770000|2024-07-18 19:26:10|108295.5|108245.5|108292.9|108242.9|108295.7|108245.7|108292.6|108242.6|13
1721330780000|2024-07-18 19:26:20|108293|108243|108293.6|108243.6|108294.7|108244.7|108293|108243|20
1721330790000|2024-07-18 19:26:30|108293.4|108243.4|108290.2|108240.2|108293.4|108243.4|108289.4|108239.4|16
1721330800000|2024-07-18 19:26:40|108290.3|108240.3|108289|108239|108290.5|108240.5|108287.8|108237.8|12
1721330810000|2024-07-18 19:26:50|108289.3|108239.3|108288.8|108238.8|108290.1|108240.1|108288.2|108238.2|18
1721330820000|2024-07-18 19:27:00|108289.1|108239.1|108285.6|108235.6|108289.7|108239.7|108285.6|108235.6|23
1721330830000|2024-07-18 19:27:10|108285.4|108235.4|108282.8|108232.8|108285.7|108235.7|108282.3|108232.3|14
1721330840000|2024-07-18 19:27:20|108282.6|108232.6|108284.2|108234.2|108284.4|108234.4|108282|108232|16
1721330850000|2024-07-18 19:27:30|108283.9|108233.9|108285.3|108235.3|108286.4|108236.4|108283.6|108233.6|18
1721330860000|2024-07-18 19:27:40|108285.1|108235.1|108280.6|108230.6|108285.1|108235.1|108279.3|108229.3|16
1721330870000|2024-07-18 19:27:50|108280.2|108230.2|108279.4|108229.4|108281|108231|108278.6|108228.6|10
1721330880000|2024-07-18 19:28:00|108279.6|108229.6|108280.9|108230.9|108282.9|108232.9|108279.6|108229.6|18
1721330890000|2024-07-18 19:28:10|108281.9|108231.9|108275.4|108225.4|108283|108233|108275.4|108225.4|21
1721330900000|2024-07-18 19:28:20|108275.3|108225.3|108273.1|108223.1|108275.3|108225.3|108272.1|108222.1|14
1721330910000|2024-07-18 19:28:30|108273.2|108223.2|108274.3|108224.3|108274.3|108224.3|108272.9|108222.9|12
1721330920000|2024-07-18 19:28:40|108275|108225|108277.1|108227.1|108277.1|108227.1|108275|108225|8
1721330930000|2024-07-18 19:28:50|108276.9|108226.9|108276.6|108226.6|108276.9|108226.9|108276.3|108226.3|5
1721330940000|2024-07-18 19:29:00|108276.9|108226.9|108277.4|108227.4|108277.4|108227.4|108276.7|108226.7|5
1721330950000|2024-07-18 19:29:10|108276.9|108226.9|108276.6|108226.6|108277|108227|108276.3|108226.3|6
1721330960000|2024-07-18 19:29:20|108276.7|108226.7|108276|108226|108277|108227|108276|108226|8
1721330970000|2024-07-18 19:29:30|108275.7|108225.7|108275.6|108225.6|108275.7|108225.7|108275.5|108225.5|3
1721330980000|2024-07-18 19:29:40|108275.3|108225.3|108274.7|108224.7|108276.5|108226.5|108274.7|108224.7|9
1721330990000|2024-07-18 19:29:50|108274.6|108224.6|108274.7|108224.7|108274.7|108224.7|108274.2|108224.2|5
1721331000000|2024-07-18 19:30:00|108275.5|108225.5|108270.6|108220.6|108276.6|108226.6|108270.6|108220.6|18
1721331010000|2024-07-18 19:30:10|108271|108221|108269.5|108219.5|108272|108222|108269.5|108219.5|14
1721331020000|2024-07-18 19:30:20|108269.3|108219.3|108263.4|108213.4|108269.3|108219.3|108263.4|108213.4|15
1721331030000|2024-07-18 19:30:30|108263.2|108213.2|108252.7|108202.7|108263.2|108213.2|108250|108200|39
1721331040000|2024-07-18 19:30:40|108253|108203|108254.2|108204.2|108254.9|108204.9|108253|108203|15
1721331050000|2024-07-18 19:30:50|108254.4|108204.4|108254.8|108204.8|108255.3|108205.3|108254.4|108204.4|9
1721331060000|2024-07-18 19:31:00|108252.2|108202.2|108253.5|108203.5|108253.5|108203.5|108250.3|108200.3|20
1721331070000|2024-07-18 19:31:10|108253.2|108203.2|108253.5|108203.5|108253.5|108203.5|108252.4|108202.4|22
1721331080000|2024-07-18 19:31:20|108253.3|108203.3|108252.8|108202.8|108255.3|108205.3|108252.8|108202.8|13
1721331090000|2024-07-18 19:31:30|108253|108203|108255.4|108205.4|108255.9|108205.9|108252.7|108202.7|18
1721331100000|2024-07-18 19:31:40|108255.7|108205.7|108254.1|108204.1|108255.7|108205.7|108254.1|108204.1|15
1721331110000|2024-07-18 19:31:50|108254.3|108204.3|108251.1|108201.1|108254.8|108204.8|108251.1|108201.1|14
1721331120000|2024-07-18 19:32:00|108250.7|108200.7|108251.5|108201.5|108251.5|108201.5|108248.7|108198.7|15
1721331130000|2024-07-18 19:32:10|108251.7|108201.7|108247.9|108197.9|108251.8|108201.8|108247.9|108197.9|9
1721331140000|2024-07-18 19:32:20|108247.6|108197.6|108247.6|108197.6|108248.3|108198.3|108247|108197|12
1721331150000|2024-07-18 19:32:30|108248|108198|108251.6|108201.6|108251.6|108201.6|108248|108198|12
1721331160000|2024-07-18 19:32:40|108251.4|108201.4|108250.9|108200.9|108251.5|108201.5|108250.9|108200.9|6
1721331170000|2024-07-18 19:32:50|108250.6|108200.6|108250.2|108200.2|108250.9|108200.9|108250.2|108200.2|5
1721331180000|2024-07-18 19:33:00|108250.1|108200.1|108240.7|108190.7|108250.1|108200.1|108240.7|108190.7|21
1721331190000|2024-07-18 19:33:10|108239.8|108189.8|108235.8|108185.8|108239.8|108189.8|108235.8|108185.8|16
1721331200000|2024-07-18 19:33:20|108235.9|108185.9|108230.7|108180.7|108236.4|108186.4|108230.7|108180.7|15
1721331210000|2024-07-18 19:33:30|108230.9|108180.9|108239.5|108189.5|108239.9|108189.9|108230.9|108180.9|30
1721331220000|2024-07-18 19:33:40|108239.2|108189.2|108236.8|108186.8|108239.2|108189.2|108236.8|108186.8|11
1721331230000|2024-07-18 19:33:50|108237.1|108187.1|108235.4|108185.4|108237.4|108187.4|108234.6|108184.6|16
1721331240000|2024-07-18 19:34:00|108235.6|108185.6|108238.4|108188.4|108238.4|108188.4|108235.6|108185.6|10
1721331250000|2024-07-18 19:34:10|108239.4|108189.4|108241.1|108191.1|108241.2|108191.2|108239.2|108189.2|12
1721331260000|2024-07-18 19:34:20|108241.8|108191.8|108243.1|108193.1|108243.3|108193.3|108241.7|108191.7|15
1721331270000|2024-07-18 19:34:30|108242.3|108192.3|108246.6|108196.6|108246.9|108196.9|108242.3|108192.3|16
1721331280000|2024-07-18 19:34:40|108246.4|108196.4|108245.6|108195.6|108247.3|108197.3|108245.6|108195.6|14
1721331290000|2024-07-18 19:34:50|108246.4|108196.4|108248|108198|108248.4|108198.4|108245.2|108195.2|15
1721331300000|2024-07-18 19:35:00|108248.1|108198.1|108247.1|108197.1|108248.1|108198.1|108246.8|108196.8|7
1721331310000|2024-07-18 19:35:10|108246.9|108196.9|108241.5|108191.5|108246.9|108196.9|108240.1|108190.1|26
1721331320000|2024-07-18 19:35:20|108240.2|108190.2|108238.8|108188.8|108241.5|108191.5|108238.7|108188.7|14
1721331330000|2024-07-18 19:35:30|108239.1|108189.1|108239.1|108189.1|108240|108190|108238.7|108188.7|10
1721331340000|2024-07-18 19:35:40|108239.2|108189.2|108239.2|108189.2|108239.2|108189.2|108238.6|108188.6|9
1721331350000|2024-07-18 19:35:50|108239.4|108189.4|108240.1|108190.1|108240.3|108190.3|108239.4|108189.4|5
1721331360000|2024-07-18 19:36:00|108239.6|108189.6|108239.8|108189.8|108239.8|108189.8|108239.6|108189.6|5
1721331370000|2024-07-18 19:36:10|108240.2|108190.2|108239.8|108189.8|108240.2|108190.2|108239.6|108189.6|5
1721331380000|2024-07-18 19:36:20|108240|108190|108248.9|108198.9|108249.6|108199.6|108239.8|108189.8|26
1721331390000|2024-07-18 19:36:30|108248.1|108198.1|108247.3|108197.3|108248.1|108198.1|108247.1|108197.1|6
1721331400000|2024-07-18 19:36:40|108247.2|108197.2|108241.6|108191.6|108247.3|108197.3|108241.6|108191.6|13
1721331410000|2024-07-18 19:36:50|108241.7|108191.7|108241.1|108191.1|108241.7|108191.7|108240.5|108190.5|7
1721331420000|2024-07-18 19:37:00|108241.3|108191.3|108242.2|108192.2|108244|108194|108241.3|108191.3|14
1721331430000|2024-07-18 19:37:10|108242|108192|108241.6|108191.6|108242|108192|108241.1|108191.1|5
1721331440000|2024-07-18 19:37:20|108242.3|108192.3|108247.3|108197.3|108247.7|108197.7|108242.3|108192.3|10
1721331450000|2024-07-18 19:37:30|108246.8|108196.8|108245.6|108195.6|108246.8|108196.8|108245.6|108195.6|7
1721331460000|2024-07-18 19:37:40|108245.3|108195.3|108238|108188|108245.3|108195.3|108238|108188|19
1721331470000|2024-07-18 19:37:50|108238.2|108188.2|108240.2|108190.2|108240.6|108190.6|108238|108188|13
1721331480000|2024-07-18 19:38:00|108240.4|108190.4|108241.9|108191.9|108242.9|108192.9|108240.2|108190.2|11
1721331490000|2024-07-18 19:38:10|108241.2|108191.2|108241.2|108191.2|108241.7|108191.7|108240.9|108190.9|9
1721331500000|2024-07-18 19:38:20|108240.6|108190.6|108238.8|108188.8|108240.6|108190.6|108238.6|108188.6|13
1721331510000|2024-07-18 19:38:30|108238.6|108188.6|108238.7|108188.7|108238.7|108188.7|108238.3|108188.3|8
1721331520000|2024-07-18 19:38:40|108238.5|108188.5|108233.6|108183.6|108238.5|108188.5|108233.6|108183.6|18
1721331530000|2024-07-18 19:38:50|108233.4|108183.4|108234|108184|108234|108184|108232.8|108182.8|11
1721331540000|2024-07-18 19:39:00|108234.2|108184.2|108234.4|108184.4|108235.3|108185.3|108234.2|108184.2|7
1721331550000|2024-07-18 19:39:10|108235.2|108185.2|108232|108182|108235.2|108185.2|108231.4|108181.4|17
1721331560000|2024-07-18 19:39:20|108231.8|108181.8|108229.5|108179.5|108232.1|108182.1|108229.5|108179.5|11
1721331570000|2024-07-18 19:39:30|108229|108179|108220.3|108170.3|108229|108179|108220.3|108170.3|14
1721331580000|2024-07-18 19:39:40|108220.6|108170.6|108228.1|108178.1|108228.3|108178.3|108220.4|108170.4|19
1721331590000|2024-07-18 19:39:50|108228.4|108178.4|108223.4|108173.4|108229.2|108179.2|108223.4|108173.4|24
1721331600000|2024-07-18 19:40:00|108223.2|108173.2|108224|108174|108224.1|108174.1|108221.3|108171.3|18
1721331610000|2024-07-18 19:40:10|108224.2|108174.2|108224|108174|108224.2|108174.2|108223.9|108173.9|6
1721331620000|2024-07-18 19:40:20|108223.9|108173.9|108223.9|108173.9|108224.2|108174.2|108223.9|108173.9|7
1721331630000|2024-07-18 19:40:30|108223.6|108173.6|108224.9|108174.9|108227|108177|108223.3|108173.3|20
1721331640000|2024-07-18 19:40:40|108225.3|108175.3|108221.8|108171.8|108225.3|108175.3|108221.8|108171.8|16
1721331650000|2024-07-18 19:40:50|108224.7|108174.7|108224.6|108174.6|108225.4|108175.4|108224.4|108174.4|12
1721331660000|2024-07-18 19:41:00|108224.8|108174.8|108223.7|108173.7|108224.9|108174.9|108223.7|108173.7|9
1721331670000|2024-07-18 19:41:10|108223.4|108173.4|108223.9|108173.9|108223.9|108173.9|108223.3|108173.3|6
1721331680000|2024-07-18 19:41:20|108224|108174|108224.3|108174.3|108224.8|108174.8|108224|108174|10
1721331690000|2024-07-18 19:41:30|108224.5|108174.5|108226.2|108176.2|108226.2|108176.2|108224.1|108174.1|15
1721331700000|2024-07-18 19:41:40|108226.4|108176.4|108231.2|108181.2|108231.5|108181.5|108226.4|108176.4|17
1721331710000|2024-07-18 19:41:50|108231.1|108181.1|108230|108180|108231.1|108181.1|108230|108180|4
1721331720000|2024-07-18 19:42:00|108229.8|108179.8|108228.7|108178.7|108230.4|108180.4|108228.7|108178.7|6
1721331730000|2024-07-18 19:42:10|108228.1|108178.1|108228.4|108178.4|108228.6|108178.6|108227.6|108177.6|10
1721331740000|2024-07-18 19:42:20|108228.3|108178.3|108227.9|108177.9|108228.3|108178.3|108227.9|108177.9|3
1721331750000|2024-07-18 19:42:30|108228|108178|108230.4|108180.4|108230.4|108180.4|108228|108178|4
1721331760000|2024-07-18 19:42:40|108230.2|108180.2|108227.3|108177.3|108230.2|108180.2|108225.8|108175.8|14
1721331770000|2024-07-18 19:42:50|108227.5|108177.5|108227.4|108177.4|108227.7|108177.7|108227.4|108177.4|5
1721331780000|2024-07-18 19:43:00|108227.5|108177.5|108224.2|108174.2|108227.5|108177.5|108223.8|108173.8|20
1721331790000|2024-07-18 19:43:10|108224.6|108174.6|108226.3|108176.3|108226.3|108176.3|108224.6|108174.6|17
1721331800000|2024-07-18 19:43:20|108226.7|108176.7|108225.8|108175.8|108228.3|108178.3|108225.8|108175.8|11
1721331810000|2024-07-18 19:43:30|108225.7|108175.7|108223.8|108173.8|108226|108176|108223.5|108173.5|16
1721331820000|2024-07-18 19:43:40|108223.7|108173.7|108226.6|108176.6|108226.6|108176.6|108223.6|108173.6|15
1721331830000|2024-07-18 19:43:50|108226.9|108176.9|108227.2|108177.2|108227.5|108177.5|108226.4|108176.4|8
1721331840000|2024-07-18 19:44:00|108227|108177|108228.3|108178.3|108228.6|108178.6|108226.7|108176.7|19
1721331850000|2024-07-18 19:44:10|108227.8|108177.8|108229.5|108179.5|108229.5|108179.5|108227.7|108177.7|9
1721331860000|2024-07-18 19:44:20|108229.8|108179.8|108228.4|108178.4|108231|108181|108227.6|108177.6|11
1721331870000|2024-07-18 19:44:30|108226.1|108176.1|108223.3|108173.3|108226.1|108176.1|108223.3|108173.3|16
1721331880000|2024-07-18 19:44:40|108222.6|108172.6|108221.7|108171.7|108223.6|108173.6|108221|108171|20
1721331890000|2024-07-18 19:44:50|108221.1|108171.1|108219.7|108169.7|108221.1|108171.1|108218.9|108168.9|15
1721331900000|2024-07-18 19:45:00|108220|108170|108219.8|108169.8|108220.3|108170.3|108219.7|108169.7|13
1721331910000|2024-07-18 19:45:10|108220|108170|108220.3|108170.3|108221.9|108171.9|108218.6|108168.6|20
1721331920000|2024-07-18 19:45:20|108220.7|108170.7|108218.9|108168.9|108220.7|108170.7|108217.4|108167.4|18
1721331930000|2024-07-18 19:45:30|108219.1|108169.1|108224.9|108174.9|108224.9|108174.9|108219.1|108169.1|22
1721331940000|2024-07-18 19:45:40|108225.1|108175.1|108223.3|108173.3|108225.2|108175.2|108223|108173|14
1721331950000|2024-07-18 19:45:50|108222.9|108172.9|108220.7|108170.7|108222.9|108172.9|108220.7|108170.7|10
1721331960000|2024-07-18 19:46:00|108220|108170|108214.3|108164.3|108220|108170|108214.3|108164.3|17
1721331970000|2024-07-18 19:46:10|108214.5|108164.5|108214.4|108164.4|108214.5|108164.5|108214.2|108164.2|6
1721331980000|2024-07-18 19:46:20|108214.5|108164.5|108216.6|108166.6|108217.1|108167.1|108214.5|108164.5|12
1721331990000|2024-07-18 19:46:30|108216|108166|108217.7|108167.7|108217.7|108167.7|108216|108166|6
1721332000000|2024-07-18 19:46:40|108217.5|108167.5|108218.7|108168.7|108219.5|108169.5|108217.5|108167.5|6
1721332010000|2024-07-18 19:46:50|108218.5|108168.5|108218.1|108168.1|108218.5|108168.5|108218|108168|5
1721332020000|2024-07-18 19:47:00|108218|108168|108216.8|108166.8|108218|108168|108216.4|108166.4|8
1721332030000|2024-07-18 19:47:10|108216.7|108166.7|108216.8|108166.8|108217.1|108167.1|108216.1|108166.1|7
1721332040000|2024-07-18 19:47:20|108217|108167|108220.3|108170.3|108220.3|108170.3|108216.9|108166.9|12
1721332050000|2024-07-18 19:47:30|108220.2|108170.2|108219.7|108169.7|108220.9|108170.9|108218.7|108168.7|22
1721332060000|2024-07-18 19:47:40|108219.5|108169.5|108215.8|108165.8|108219.5|108169.5|108215.3|108165.3|19
1721332070000|2024-07-18 19:47:50|108215.1|108165.1|108216.6|108166.6|108216.8|108166.8|108214.7|108164.7|16
1721332080000|2024-07-18 19:48:00|108216.3|108166.3|108214.4|108164.4|108216.3|108166.3|108214.4|108164.4|8
1721332090000|2024-07-18 19:48:10|108214|108164|108212.8|108162.8|108214|108164|108212.5|108162.5|10
1721332100000|2024-07-18 19:48:20|108213|108163|108210.5|108160.5|108213|108163|108210.5|108160.5|11
1721332110000|2024-07-18 19:48:30|108210.1|108160.1|108206.7|108156.7|108210.1|108160.1|108204.7|108154.7|14
1721332120000|2024-07-18 19:48:40|108207.2|108157.2|108207.8|108157.8|108207.8|108157.8|108207.2|108157.2|5
1721332130000|2024-07-18 19:48:50|108207.9|108157.9|108209.4|108159.4|108210.1|108160.1|108207.9|108157.9|17
1721332140000|2024-07-18 19:49:00|108209.3|108159.3|108209|108159|108209.3|108159.3|108209|108159|3
1721332150000|2024-07-18 19:49:10|108209.1|108159.1|108206.5|108156.5|108209.1|108159.1|108206.1|108156.1|11
1721332160000|2024-07-18 19:49:20|108206.7|108156.7|108206.7|108156.7|108207.2|108157.2|108206.7|108156.7|8
1721332170000|2024-07-18 19:49:30|108206.8|108156.8|108205.2|108155.2|108207.8|108157.8|108204|108154|15
1721332180000|2024-07-18 19:49:40|108205.1|108155.1|108203.4|108153.4|108205.1|108155.1|108203.4|108153.4|6
1721332190000|2024-07-18 19:49:50|108204.1|108154.1|108204|108154|108204.1|108154.1|108203.8|108153.8|4
1721332200000|2024-07-18 19:50:00|108204.1|108154.1|108204.2|108154.2|108206.3|108156.3|108202|108152|25
1721332210000|2024-07-18 19:50:10|108204.4|108154.4|108204.7|108154.7|108205.3|108155.3|108203.8|108153.8|15
1721332220000|2024-07-18 19:50:20|108204.9|108154.9|108203.6|108153.6|108205|108155|108203.5|108153.5|12
1721332230000|2024-07-18 19:50:30|108202.7|108152.7|108208.5|108158.5|108208.7|108158.7|108201.8|108151.8|30
1721332240000|2024-07-18 19:50:40|108208.3|108158.3|108213.3|108163.3|108213.3|108163.3|108208.2|108158.2|22
1721332250000|2024-07-18 19:50:50|108213.6|108163.6|108213.3|108163.3|108214.3|108164.3|108211.9|108161.9|32
1721332260000|2024-07-18 19:51:00|108213.9|108163.9|108214.2|108164.2|108214.5|108164.5|108209.8|108159.8|31
1721332270000|2024-07-18 19:51:10|108213.9|108163.9|108216.4|108166.4|108216.7|108166.7|108213.9|108163.9|13
1721332280000|2024-07-18 19:51:20|108216.3|108166.3|108219.6|108169.6|108219.6|108169.6|108216.3|108166.3|14
1721332290000|2024-07-18 19:51:30|108220.1|108170.1|108219.5|108169.5|108222.1|108172.1|108218.9|108168.9|19
1721332300000|2024-07-18 19:51:40|108219.4|108169.4|108218.7|108168.7|108220.5|108170.5|108218.7|108168.7|13
1721332310000|2024-07-18 19:51:50|108218.8|108168.8|108223.3|108173.3|108224.6|108174.6|108218.8|108168.8|10
1721332320000|2024-07-18 19:52:00|108222.7|108172.7|108221.8|108171.8|108223|108173|108220.8|108170.8|24
1721332330000|2024-07-18 19:52:10|108222.3|108172.3|108223.8|108173.8|108224.3|108174.3|108222.3|108172.3|15
1721332340000|2024-07-18 19:52:20|108224.1|108174.1|108226.9|108176.9|108227.5|108177.5|108223.8|108173.8|26
1721332350000|2024-07-18 19:52:30|108227.3|108177.3|108225.5|108175.5|108227.9|108177.9|108225.5|108175.5|16
1721332360000|2024-07-18 19:52:40|108226.1|108176.1|108224.4|108174.4|108226.1|108176.1|108224.4|108174.4|7
1721332370000|2024-07-18 19:52:50|108224.5|108174.5|108223.3|108173.3|108224.5|108174.5|108223.3|108173.3|8
1721332380000|2024-07-18 19:53:00|108223.7|108173.7|108223.6|108173.6|108223.7|108173.7|108223.2|108173.2|4
1721332390000|2024-07-18 19:53:10|108223.5|108173.5|108223.5|108173.5|108223.7|108173.7|108223.2|108173.2|9
1721332400000|2024-07-18 19:53:20|108223.7|108173.7|108223.5|108173.5|108223.7|108173.7|108223.5|108173.5|3
1721332410000|2024-07-18 19:53:30|108223.1|108173.1|108226|108176|108226|108176|108222.9|108172.9|12
1721332420000|2024-07-18 19:53:40|108226.5|108176.5|108233.7|108183.7|108233.8|108183.8|108226.5|108176.5|21
1721332430000|2024-07-18 19:53:50|108233.5|108183.5|108235.3|108185.3|108235.6|108185.6|108233.5|108183.5|24
1721332440000|2024-07-18 19:54:00|108235.5|108185.5|108240.7|108190.7|108242.1|108192.1|108235.5|108185.5|33
1721332450000|2024-07-18 19:54:10|108240.4|108190.4|108246.8|108196.8|108247.2|108197.2|108240.4|108190.4|17
1721332460000|2024-07-18 19:54:20|108246.6|108196.6|108246.5|108196.5|108246.9|108196.9|108246.2|108196.2|11
1721332470000|2024-07-18 19:54:30|108246.8|108196.8|108248.1|108198.1|108248.3|108198.3|108246.5|108196.5|10
1721332480000|2024-07-18 19:54:40|108248.3|108198.3|108249.1|108199.1|108249.4|108199.4|108248.3|108198.3|27
1721332490000|2024-07-18 19:54:50|108248.8|108198.8|108249.2|108199.2|108249.8|108199.8|108248|108198|19
1721332500000|2024-07-18 19:55:00|108249|108199|108243.2|108193.2|108249|108199|108243.2|108193.2|21
1721332510000|2024-07-18 19:55:10|108244.3|108194.3|108243.2|108193.2|108244.6|108194.6|108242.8|108192.8|16
1721332520000|2024-07-18 19:55:20|108243.1|108193.1|108242.9|108192.9|108243.1|108193.1|108242|108192|13
1721332530000|2024-07-18 19:55:30|108242.8|108192.8|108238.3|108188.3|108242.8|108192.8|108237.8|108187.8|18
1721332540000|2024-07-18 19:55:40|108239.5|108189.5|108230.3|108180.3|108239.5|108189.5|108216.7|108166.7|35
1721332550000|2024-07-18 19:55:50|108230.8|108180.8|108229|108179|108231.3|108181.3|108228.7|108178.7|23
1721332560000|2024-07-18 19:56:00|108228.7|108178.7|108229.1|108179.1|108230.4|108180.4|108228.3|108178.3|18
1721332570000|2024-07-18 19:56:10|108229|108179|108235|108185|108235.3|108185.3|108228.9|108178.9|20
1721332580000|2024-07-18 19:56:20|108235.5|108185.5|108233|108183|108235.5|108185.5|108232.2|108182.2|25
1721332590000|2024-07-18 19:56:30|108232.6|108182.6|108233.1|108183.1|108234.6|108184.6|108232.6|108182.6|15
1721332600000|2024-07-18 19:56:40|108233.5|108183.5|108238.6|108188.6|108238.6|108188.6|108233.5|108183.5|15
1721332610000|2024-07-18 19:56:50|108238.7|108188.7|108245.4|108195.4|108245.8|108195.8|108238.7|108188.7|26
1721332620000|2024-07-18 19:57:00|108243.5|108193.5|108246.1|108196.1|108246.3|108196.3|108237|108187|27
1721332630000|2024-07-18 19:57:10|108246.3|108196.3|108257.6|108207.6|108258.5|108208.5|108246.3|108196.3|20
1721332640000|2024-07-18 19:57:20|108257.1|108207.1|108257.9|108207.9|108258.3|108208.3|108255.9|108205.9|16
1721332650000|2024-07-18 19:57:30|108258.1|108208.1|108257.9|108207.9|108258.7|108208.7|108257.7|108207.7|20
1721332660000|2024-07-18 19:57:40|108258.6|108208.6|108257.9|108207.9|108258.9|108208.9|108257.9|108207.9|9
1721332670000|2024-07-18 19:57:50|108257.4|108207.4|108255.4|108205.4|108258.1|108208.1|108255.4|108205.4|35
1721332680000|2024-07-18 19:58:00|108255.5|108205.5|108254.3|108204.3|108255.5|108205.5|108253.4|108203.4|23
1721332690000|2024-07-18 19:58:10|108254.1|108204.1|108254.9|108204.9|108256.3|108206.3|108254.1|108204.1|25
1721332700000|2024-07-18 19:58:20|108253.9|108203.9|108252.4|108202.4|108254.4|108204.4|108252.4|108202.4|20
1721332710000|2024-07-18 19:58:30|108251.5|108201.5|108248.2|108198.2|108251.5|108201.5|108248|108198|16
1721332720000|2024-07-18 19:58:40|108248.1|108198.1|108248.4|108198.4|108248.8|108198.8|108247.1|108197.1|11
1721332730000|2024-07-18 19:58:50|108248.8|108198.8|108249.2|108199.2|108249.2|108199.2|108245.6|108195.6|17
1721332740000|2024-07-18 19:59:00|108249|108199|108248.8|108198.8|108249.4|108199.4|108246.4|108196.4|19
1721332750000|2024-07-18 19:59:10|108249.5|108199.5|108252|108202|108253.2|108203.2|108249.5|108199.5|16
1721332760000|2024-07-18 19:59:20|108251.5|108201.5|108251.3|108201.3|108251.7|108201.7|108250.9|108200.9|11
1721332770000|2024-07-18 19:59:30|108250.9|108200.9|108244.9|108194.9|108250.9|108200.9|108243.3|108193.3|17
1721332780000|2024-07-18 19:59:40|108244.8|108194.8|108240.8|108190.8|108244.8|108194.8|108240.6|108190.6|14
1721332790000|2024-07-18 19:59:50|108241.1|108191.1|108243.6|108193.6|108246.8|108196.8|108240.9|108190.9|27
1721332800000|2024-07-18 20:00:00|108244.5|108194.5|108241.1|108191.1|108251.9|108201.9|108241.1|108191.1|30
1721332810000|2024-07-18 20:00:10|108241.3|108191.3|108241.1|108191.1|108241.7|108191.7|108241.1|108191.1|9
1721332820000|2024-07-18 20:00:20|108240.9|108190.9|108230.3|108180.3|108240.9|108190.9|108230.3|108180.3|14
1721332830000|2024-07-18 20:00:30|108229.5|108179.5|108230.9|108180.9|108232.2|108182.2|108229.5|108179.5|16
1721332840000|2024-07-18 20:00:40|108230.8|108180.8|108233.3|108183.3|108233.3|108183.3|108230.7|108180.7|16
1721332850000|2024-07-18 20:00:50|108233.2|108183.2|108232.9|108182.9|108233.4|108183.4|108232.3|108182.3|11
1721332860000|2024-07-18 20:01:00|108232.6|108182.6|108232.5|108182.5|108232.6|108182.6|108232.1|108182.1|6
1721332870000|2024-07-18 20:01:10|108232.9|108182.9|108238.5|108188.5|108238.5|108188.5|108232.9|108182.9|16
1721332880000|2024-07-18 20:01:20|108238.9|108188.9|108237.7|108187.7|108239|108189|108237.6|108187.6|13
1721332890000|2024-07-18 20:01:30|108237.6|108187.6|108234|108184|108237.6|108187.6|108234|108184|13
1721332900000|2024-07-18 20:01:40|108234.2|108184.2|108234.3|108184.3|108235.2|108185.2|108234.1|108184.1|11
1721332910000|2024-07-18 20:01:50|108234.2|108184.2|108233.3|108183.3|108234.2|108184.2|108233.1|108183.1|7
1721332920000|2024-07-18 20:02:00|108233.2|108183.2|108232.7|108182.7|108234.1|108184.1|108232.7|108182.7|15
1721332930000|2024-07-18 20:02:10|108232.9|108182.9|108232.7|108182.7|108233.4|108183.4|108232.5|108182.5|11
1721332940000|2024-07-18 20:02:20|108233.1|108183.1|108233.5|108183.5|108233.5|108183.5|108231.3|108181.3|16
1721332950000|2024-07-18 20:02:30|108234|108184|108233.9|108183.9|108234.1|108184.1|108233.9|108183.9|5
1721332960000|2024-07-18 20:02:40|108233.7|108183.7|108233.7|108183.7|108233.8|108183.8|108233.7|108183.7|3
1721332970000|2024-07-18 20:02:50|108233.1|108183.1|108234.9|108184.9|108234.9|108184.9|108233|108183|8
1721332980000|2024-07-18 20:03:00|108234.8|108184.8|108238.9|108188.9|108239|108189|108234.6|108184.6|6
1721332990000|2024-07-18 20:03:10|108239.2|108189.2|108238.4|108188.4|108239.2|108189.2|108238.4|108188.4|4
1721333000000|2024-07-18 20:03:20|108238.2|108188.2|108238.2|108188.2|108238.4|108188.4|108238.2|108188.2|3
1721333010000|2024-07-18 20:03:30|108238.3|108188.3|108235.3|108185.3|108238.3|108188.3|108235.3|108185.3|9
1721333020000|2024-07-18 20:03:40|108234.6|108184.6|108234.7|108184.7|108234.8|108184.8|108234.3|108184.3|5
1721333030000|2024-07-18 20:03:50|108234.6|108184.6|108235|108185|108235|108185|108234.6|108184.6|3
1721333040000|2024-07-18 20:04:00|108234.5|108184.5|108234|108184|108234.5|108184.5|108234|108184|5
1721333050000|2024-07-18 20:04:10|108233.9|108183.9|108232.9|108182.9|108234.2|108184.2|108232.9|108182.9|4
1721333060000|2024-07-18 20:04:20|108232.1|108182.1|108231.1|108181.1|108232.1|108182.1|108231.1|108181.1|5
1721333070000|2024-07-18 20:04:30|108231|108181|108230.8|108180.8|108231|108181|108230.8|108180.8|2
1721333080000|2024-07-18 20:04:40|108229.8|108179.8|108230.2|108180.2|108232.2|108182.2|108229.7|108179.7|11
1721333090000|2024-07-18 20:04:50|108230.8|108180.8|108228.5|108178.5|108230.8|108180.8|108228.5|108178.5|6
1721333100000|2024-07-18 20:05:00|108228.3|108178.3|108230|108180|108230.1|108180.1|108228.3|108178.3|9
1721333110000|2024-07-18 20:05:10|108230.2|108180.2|108230.3|108180.3|108230.3|108180.3|108230.2|108180.2|2
1721333120000|2024-07-18 20:05:20|108229.7|108179.7|108224.2|108174.2|108229.7|108179.7|108224.2|108174.2|7
1721333130000|2024-07-18 20:05:30|108224.3|108174.3|108225.1|108175.1|108225.2|108175.2|108224.3|108174.3|6
1721333140000|2024-07-18 20:05:40|108225|108175|108225|108175|108225|108175|108225|108175|1
1721333150000|2024-07-18 20:05:50|108224.9|108174.9|108224.4|108174.4|108225|108175|108224.4|108174.4|5
1721333160000|2024-07-18 20:06:00|108225|108175|108227.6|108177.6|108227.8|108177.8|108223|108173|14
1721333170000|2024-07-18 20:06:10|108227.7|108177.7|108227.9|108177.9|108227.9|108177.9|108227.7|108177.7|3
1721333180000|2024-07-18 20:06:20|108228.1|108178.1|108228.1|108178.1|108228.2|108178.2|108227.8|108177.8|5
1721333190000|2024-07-18 20:06:30|108227.8|108177.8|108228.5|108178.5|108228.5|108178.5|108227.5|108177.5|4
1721333200000|2024-07-18 20:06:40|108228.6|108178.6|108228.2|108178.2|108228.6|108178.6|108228.2|108178.2|5
1721333210000|2024-07-18 20:06:50|108227.9|108177.9|108228|108178|108228|108178|108227.9|108177.9|2
1721333220000|2024-07-18 20:07:00|108228.3|108178.3|108228.4|108178.4|108229.1|108179.1|108228.3|108178.3|5
1721333230000|2024-07-18 20:07:10|108228.2|108178.2|108229.1|108179.1|108229.8|108179.8|108228.2|108178.2|7
1721333240000|2024-07-18 20:07:20|108229.3|108179.3|108227.6|108177.6|108229.3|108179.3|108227.6|108177.6|7
1721333250000|2024-07-18 20:07:30|108227.9|108177.9|108227|108177|108227.9|108177.9|108227|108177|4
1721333260000|2024-07-18 20:07:40|108227.3|108177.3|108226.5|108176.5|108227.6|108177.6|108226.5|108176.5|8
1721333270000|2024-07-18 20:07:50|108226.4|108176.4|108227.4|108177.4|108227.4|108177.4|108226.4|108176.4|5
1721333280000|2024-07-18 20:08:00|108227.3|108177.3|108227.8|108177.8|108227.8|108177.8|108225.8|108175.8|14
1721333290000|2024-07-18 20:08:10|108226.9|108176.9|108225.7|108175.7|108227.1|108177.1|108225.6|108175.6|10
1721333300000|2024-07-18 20:08:20|108225.8|108175.8|108224.3|108174.3|108226.4|108176.4|108223.9|108173.9|16
1721333310000|2024-07-18 20:08:30|108223.5|108173.5|108221.6|108171.6|108223.5|108173.5|108221.6|108171.6|10
1721333320000|2024-07-18 20:08:40|108221.5|108171.5|108224.3|108174.3|108225.3|108175.3|108216.3|108166.3|31
1721333330000|2024-07-18 20:08:50|108223.7|108173.7|108224.4|108174.4|108224.5|108174.5|108223.7|108173.7|7
1721333340000|2024-07-18 20:09:00|108224.7|108174.7|108223.9|108173.9|108224.7|108174.7|108223.9|108173.9|5
1721333350000|2024-07-18 20:09:10|108224.3|108174.3|108225.2|108175.2|108225.2|108175.2|108224.3|108174.3|6
1721333360000|2024-07-18 20:09:20|108225.7|108175.7|108223.9|108173.9|108225.7|108175.7|108223.9|108173.9|5
1721333370000|2024-07-18 20:09:30|108224|108174|108223.9|108173.9|108224|108174|108222.7|108172.7|5
1721333380000|2024-07-18 20:09:40|108223.8|108173.8|108224.1|108174.1|108224.1|108174.1|108223.2|108173.2|6
1721333390000|2024-07-18 20:09:50|108224.6|108174.6|108224.7|108174.7|108224.9|108174.9|108224.3|108174.3|8
1721333400000|2024-07-18 20:10:00|108224.8|108174.8|108224.4|108174.4|108224.8|108174.8|108224.4|108174.4|3
1721333410000|2024-07-18 20:10:10|108224.6|108174.6|108225.5|108175.5|108225.9|108175.9|108224.6|108174.6|8
1721333420000|2024-07-18 20:10:20|108226.1|108176.1|108227.3|108177.3|108227.3|108177.3|108226.1|108176.1|5
1721333430000|2024-07-18 20:10:30|108228.1|108178.1|108229.6|108179.6|108229.6|108179.6|108228.1|108178.1|10
1721333440000|2024-07-18 20:10:40|108229.5|108179.5|108229.6|108179.6|108229.7|108179.7|108229.5|108179.5|3
1721333450000|2024-07-18 20:10:50|108229.3|108179.3|108218.1|108168.1|108230.8|108180.8|108218.1|108168.1|16
1721333460000|2024-07-18 20:11:00|108216.9|108166.9|108212.7|108162.7|108216.9|108166.9|108212.7|108162.7|11
1721333470000|2024-07-18 20:11:10|108212.8|108162.8|108210.5|108160.5|108212.9|108162.9|108210.5|108160.5|6
1721333480000|2024-07-18 20:11:20|108210.2|108160.2|108210.1|108160.1|108210.2|108160.2|108210.1|108160.1|2
1721333490000|2024-07-18 20:11:30|108210.2|108160.2|108209.9|108159.9|108210.5|108160.5|108209.9|108159.9|3
1721333500000|2024-07-18 20:11:40|108210.1|108160.1|108209.5|108159.5|108210.1|108160.1|108209.5|108159.5|5
1721333510000|2024-07-18 20:11:50|108209.4|108159.4|108209.8|108159.8|108209.8|108159.8|108209.4|108159.4|4
1721333520000|2024-07-18 20:12:00|108209.6|108159.6|108209.4|108159.4|108209.6|108159.6|108208.6|108158.6|5
1721333530000|2024-07-18 20:12:10|108209.6|108159.6|108210.9|108160.9|108210.9|108160.9|108209.6|108159.6|8
1721333540000|2024-07-18 20:12:20|108210.8|108160.8|108210.7|108160.7|108210.9|108160.9|108209.9|108159.9|12
1721333550000|2024-07-18 20:12:30|108210.6|108160.6|108210.2|108160.2|108210.8|108160.8|108210.2|108160.2|7
1721333560000|2024-07-18 20:12:40|108210.3|108160.3|108210.8|108160.8|108210.8|108160.8|108210.3|108160.3|3
1721333570000|2024-07-18 20:12:50|108210.7|108160.7|108210.7|108160.7|108210.7|108160.7|108210.6|108160.6|3
1721333580000|2024-07-18 20:13:00|108211.1|108161.1|108211.4|108161.4|108211.4|108161.4|108211|108161|4
1721333590000|2024-07-18 20:13:10|108211.3|108161.3|108211.1|108161.1|108211.6|108161.6|108211.1|108161.1|4
1721333600000|2024-07-18 20:13:20|108211|108161|108210.6|108160.6|108211|108161|108210.6|108160.6|2
1721333610000|2024-07-18 20:13:30|108210.8|108160.8|108210.8|108160.8|108210.8|108160.8|108210.8|108160.8|1
1721333620000|2024-07-18 20:13:40|108210.9|108160.9|108210.9|108160.9|108210.9|108160.9|108210.9|108160.9|1
1721333630000|2024-07-18 20:13:50|108211.2|108161.2|108211.5|108161.5|108211.5|108161.5|108210.9|108160.9|6
1721333640000|2024-07-18 20:14:00|108211.6|108161.6|108211.4|108161.4|108211.6|108161.6|108211.4|108161.4|2
1721333650000|2024-07-18 20:14:10|108211.5|108161.5|108210.2|108160.2|108211.5|108161.5|108210|108160|4
1721333660000|2024-07-18 20:14:20|108210.4|108160.4|108210.2|108160.2|108210.4|108160.4|108210|108160|4
1721333670000|2024-07-18 20:14:30|108209.6|108159.6|108210.1|108160.1|108210.2|108160.2|108209.6|108159.6|5
1721333680000|2024-07-18 20:14:40|108209.9|108159.9|108209.3|108159.3|108209.9|108159.9|108208|108158|11
1721333690000|2024-07-18 20:14:50|108209.2|108159.2|108209.5|108159.5|108209.9|108159.9|108209.2|108159.2|5
1721333700000|2024-07-18 20:15:00|108209.9|108159.9|108208.7|108158.7|108209.9|108159.9|108208.7|108158.7|6
1721333710000|2024-07-18 20:15:10|108209|108159|108206.4|108156.4|108209.7|108159.7|108206.4|108156.4|11
1721333720000|2024-07-18 20:15:20|108206.1|108156.1|108205.8|108155.8|108206.1|108156.1|108205.8|108155.8|2
1721333730000|2024-07-18 20:15:30|108205.5|108155.5|108205.6|108155.6|108205.7|108155.7|108205.3|108155.3|4
1721333740000|2024-07-18 20:15:40|108205.7|108155.7|108205.3|108155.3|108205.7|108155.7|108205.3|108155.3|6
1721333750000|2024-07-18 20:15:50|108205.4|108155.4|108205.6|108155.6|108205.6|108155.6|108205.3|108155.3|4
1721333760000|2024-07-18 20:16:00|108205.2|108155.2|108204.1|108154.1|108205.2|108155.2|108203.9|108153.9|9
1721333770000|2024-07-18 20:16:10|108204|108154|108204.3|108154.3|108204.4|108154.4|108204|108154|5
1721333780000|2024-07-18 20:16:20|108204.7|108154.7|108204.1|108154.1|108204.7|108154.7|108203.9|108153.9|8
1721333790000|2024-07-18 20:16:30|108204|108154|108205.3|108155.3|108205.3|108155.3|108201.3|108151.3|11
1721333800000|2024-07-18 20:16:40|108205.5|108155.5|108206.7|108156.7|108207.3|108157.3|108205.5|108155.5|7
1721333810000|2024-07-18 20:16:50|108206.5|108156.5|108205.8|108155.8|108206.6|108156.6|108204.6|108154.6|7
1721333820000|2024-07-18 20:17:00|108205.6|108155.6|108208.4|108158.4|108209|108159|108205.6|108155.6|11
1721333830000|2024-07-18 20:17:10|108208.5|108158.5|108208.8|108158.8|108208.8|108158.8|108208.5|108158.5|2
1721333840000|2024-07-18 20:17:20|108209.1|108159.1|108209.3|108159.3|108210|108160|108209.1|108159.1|7
1721333850000|2024-07-18 20:17:30|108209|108159|108209.4|108159.4|108209.4|108159.4|108208.5|108158.5|6
1721333860000|2024-07-18 20:17:40|108209.2|108159.2|108207.7|108157.7|108209.6|108159.6|108207.7|108157.7|9
1721333870000|2024-07-18 20:17:50|108208.6|108158.6|108209.5|108159.5|108209.8|108159.8|108208.6|108158.6|9
1721333880000|2024-07-18 20:18:00|108209.6|108159.6|108209.6|108159.6|108209.7|108159.7|108209.3|108159.3|9
1721333890000|2024-07-18 20:18:10|108209.7|108159.7|108209.5|108159.5|108209.7|108159.7|108209.5|108159.5|5
1721333900000|2024-07-18 20:18:20|108209.8|108159.8|108209.8|108159.8|108210.4|108160.4|108209.6|108159.6|8
1721333910000|2024-07-18 20:18:30|108209.9|108159.9|108209.2|108159.2|108209.9|108159.9|108209.2|108159.2|5
1721333920000|2024-07-18 20:18:40|108209.1|108159.1|108209.9|108159.9|108210|108160|108209.1|108159.1|6
1721333930000|2024-07-18 20:18:50|108209.8|108159.8|108209.8|108159.8|108209.8|108159.8|108209.8|108159.8|1
1721333940000|2024-07-18 20:19:00|108209.7|108159.7|108210.1|108160.1|108210.1|108160.1|108209.7|108159.7|3
1721333950000|2024-07-18 20:19:10|108209.9|108159.9|108209.8|108159.8|108209.9|108159.9|108209.6|108159.6|4
1721333960000|2024-07-18 20:19:20|108210|108160|108209.5|108159.5|108210|108160|108209.5|108159.5|4
1721333970000|2024-07-18 20:19:30|108209.6|108159.6|108208.6|108158.6|108209.6|108159.6|108208.6|108158.6|5
1721333980000|2024-07-18 20:19:40|108208.7|108158.7|108209.1|108159.1|108209.1|108159.1|108208.7|108158.7|3
1721333990000|2024-07-18 20:19:50|108209.3|108159.3|108209.3|108159.3|108209.3|108159.3|108209.3|108159.3|1
1721334000000|2024-07-18 20:20:00|108209.1|108159.1|108209.1|108159.1|108209.2|108159.2|108209.1|108159.1|3
1721334010000|2024-07-18 20:20:10|108209.3|108159.3|108209.5|108159.5|108209.7|108159.7|108209.3|108159.3|4
1721334020000|2024-07-18 20:20:20|108209.4|108159.4|108209.1|108159.1|108209.8|108159.8|108209.1|108159.1|6
1721334040000|2024-07-18 20:20:40|108209.4|108159.4|108209.9|108159.9|108210|108160|108209.2|108159.2|11
1721334050000|2024-07-18 20:20:50|108209.7|108159.7|108209.8|108159.8|108209.8|108159.8|108209.7|108159.7|2
1721334060000|2024-07-18 20:21:00|108209.7|108159.7|108209.8|108159.8|108209.9|108159.9|108209.7|108159.7|3
1721334070000|2024-07-18 20:21:10|108209.9|108159.9|108210.1|108160.1|108210.4|108160.4|108209.9|108159.9|5
1721334080000|2024-07-18 20:21:20|108209.8|108159.8|108209.9|108159.9|108209.9|108159.9|108209.8|108159.8|2
1721334090000|2024-07-18 20:21:30|108209.8|108159.8|108210.1|108160.1|108210.3|108160.3|108209.8|108159.8|7
1721334100000|2024-07-18 20:21:40|108210.2|108160.2|108210.3|108160.3|108210.3|108160.3|108210.2|108160.2|2
1721334110000|2024-07-18 20:21:50|108210.2|108160.2|108210.4|108160.4|108210.4|108160.4|108210.2|108160.2|4
1721334120000|2024-07-18 20:22:00|108210.6|108160.6|108210.8|108160.8|108210.8|108160.8|108210.6|108160.6|2
1721334140000|2024-07-18 20:22:20|108210.3|108160.3|108210.3|108160.3|108210.3|108160.3|108210.3|108160.3|1
1721334150000|2024-07-18 20:22:30|108210.4|108160.4|108210.2|108160.2|108210.4|108160.4|108210.2|108160.2|2
1721334160000|2024-07-18 20:22:40|108210.4|108160.4|108210.8|108160.8|108210.8|108160.8|108210.4|108160.4|4
1721334170000|2024-07-18 20:22:50|108210.9|108160.9|108210.9|108160.9|108210.9|108160.9|108210.9|108160.9|1
1721334180000|2024-07-18 20:23:00|108210.7|108160.7|108209.1|108159.1|108210.7|108160.7|108209.1|108159.1|7
1721334190000|2024-07-18 20:23:10|108208.9|108158.9|108208.8|108158.8|108209.3|108159.3|108208.7|108158.7|8
1721334200000|2024-07-18 20:23:20|108208.7|108158.7|108207.7|108157.7|108208.7|108158.7|108207.6|108157.6|7
1721334210000|2024-07-18 20:23:30|108207.8|108157.8|108207.9|108157.9|108207.9|108157.9|108207.8|108157.8|2
1721334220000|2024-07-18 20:23:40|108207.8|108157.8|108207.8|108157.8|108207.8|108157.8|108207.8|108157.8|1
1721334230000|2024-07-18 20:23:50|108208.1|108158.1|108208.1|108158.1|108208.1|108158.1|108208.1|108158.1|1
1721334240000|2024-07-18 20:24:00|108208.7|108158.7|108208.7|108158.7|108208.7|108158.7|108208.7|108158.7|1
1721334250000|2024-07-18 20:24:10|108206.5|108156.5|108205.1|108155.1|108206.5|108156.5|108203.3|108153.3|7
1721334260000|2024-07-18 20:24:20|108205.3|108155.3|108205.3|108155.3|108205.3|108155.3|108205.2|108155.2|3
1721334270000|2024-07-18 20:24:30|108205.4|108155.4|108205.4|108155.4|108205.4|108155.4|108205.3|108155.3|3
1721334280000|2024-07-18 20:24:40|108204.9|108154.9|108204.9|108154.9|108204.9|108154.9|108204.9|108154.9|1
1721334290000|2024-07-18 20:24:50|108204.6|108154.6|108205.7|108155.7|108205.7|108155.7|108204.6|108154.6|3
1721334310000|2024-07-18 20:25:10|108205.9|108155.9|108205.9|108155.9|108206|108156|108205.9|108155.9|3
1721334320000|2024-07-18 20:25:20|108206.3|108156.3|108206.4|108156.4|108206.4|108156.4|108206.2|108156.2|4
1721334330000|2024-07-18 20:25:30|108205.7|108155.7|108205.6|108155.6|108205.8|108155.8|108205.6|108155.6|4
1721334340000|2024-07-18 20:25:40|108205.5|108155.5|108205|108155|108205.6|108155.6|108205|108155|4
1721334350000|2024-07-18 20:25:50|108205.1|108155.1|108204.1|108154.1|108205.5|108155.5|108204.1|108154.1|7
1721334360000|2024-07-18 20:26:00|108203.8|108153.8|108203.8|108153.8|108203.9|108153.9|108203.7|108153.7|4
1721334370000|2024-07-18 20:26:10|108203.9|108153.9|108204.3|108154.3|108204.4|108154.4|108203.9|108153.9|4
1721334380000|2024-07-18 20:26:20|108204.2|108154.2|108204|108154|108204.2|108154.2|108204|108154|2
1721334390000|2024-07-18 20:26:30|108203.9|108153.9|108204.1|108154.1|108204.1|108154.1|108203.9|108153.9|3
1721334400000|2024-07-18 20:26:40|108203.5|108153.5|108203.5|108153.5|108203.6|108153.6|108203.3|108153.3|5
1721334410000|2024-07-18 20:26:50|108203.4|108153.4|108203.3|108153.3|108203.4|108153.4|108203.3|108153.3|2
1721334420000|2024-07-18 20:27:00|108203.2|108153.2|108204|108154|108204|108154|108202.2|108152.2|8
1721334430000|2024-07-18 20:27:10|108204.1|108154.1|108204.2|108154.2|108204.2|108154.2|108203.7|108153.7|5
1721334440000|2024-07-18 20:27:20|108204.5|108154.5|108204.3|108154.3|108204.5|108154.5|108204.3|108154.3|2
1721334450000|2024-07-18 20:27:30|108204.2|108154.2|108203.9|108153.9|108204.2|108154.2|108203.9|108153.9|2
1721334460000|2024-07-18 20:27:40|108208.3|108158.3|108209.5|108159.5|108210.5|108160.5|108208.3|108158.3|12
1721334470000|2024-07-18 20:27:50|108209.6|108159.6|108209.1|108159.1|108209.9|108159.9|108209.1|108159.1|8
1721334480000|2024-07-18 20:28:00|108209|108159|108208.3|108158.3|108209|108159|108208.3|108158.3|3
1721334490000|2024-07-18 20:28:10|108208.1|108158.1|108207|108157|108208.1|108158.1|108207|108157|5
1721334500000|2024-07-18 20:28:20|108207.1|108157.1|108207.1|108157.1|108207.1|108157.1|108207|108157|3
1721334510000|2024-07-18 20:28:30|108207.2|108157.2|108208|108158|108208|108158|108207.2|108157.2|4
1721334520000|2024-07-18 20:28:40|108208.2|108158.2|108207.8|108157.8|108208.3|108158.3|108207.8|108157.8|4
1721334530000|2024-07-18 20:28:50|108207.9|108157.9|108207.9|108157.9|108207.9|108157.9|108207.9|108157.9|1
1721334540000|2024-07-18 20:29:00|108208|108158|108207.4|108157.4|108208|108158|108207.4|108157.4|2
1721334550000|2024-07-18 20:29:10|108207|108157|108205.2|108155.2|108207.6|108157.6|108205.2|108155.2|12
1721334560000|2024-07-18 20:29:20|108205.8|108155.8|108205.1|108155.1|108205.9|108155.9|108204.5|108154.5|12
1721334570000|2024-07-18 20:29:30|108205.2|108155.2|108205.9|108155.9|108205.9|108155.9|108205.2|108155.2|3
1721334580000|2024-07-18 20:29:40|108206.1|108156.1|108207.1|108157.1|108207.1|108157.1|108205.7|108155.7|8
1721334590000|2024-07-18 20:29:50|108207.5|108157.5|108206.6|108156.6|108207.5|108157.5|108206.6|108156.6|5
1721334600000|2024-07-18 20:30:00|108206.5|108156.5|108207.9|108157.9|108208.1|108158.1|108206.5|108156.5|6
1721334610000|2024-07-18 20:30:10|108208.3|108158.3|108207.7|108157.7|108208.3|108158.3|108206.7|108156.7|12
1721334620000|2024-07-18 20:30:20|108207.4|108157.4|108208|108158|108208.1|108158.1|108207.1|108157.1|7
1721334630000|2024-07-18 20:30:30|108208.1|108158.1|108208.4|108158.4|108208.4|108158.4|108207.6|108157.6|6
1721334640000|2024-07-18 20:30:40|108208.1|108158.1|108209.6|108159.6|108210.2|108160.2|108207.4|108157.4|8
1721334650000|2024-07-18 20:30:50|108209|108159|108211.1|108161.1|108211.1|108161.1|108209|108159|6
1721334660000|2024-07-18 20:31:00|108211|108161|108211.1|108161.1|108211.4|108161.4|108211|108161|8
1721334670000|2024-07-18 20:31:10|108211.3|108161.3|108207.4|108157.4|108211.3|108161.3|108207.4|108157.4|4
1721334680000|2024-07-18 20:31:20|108207.5|108157.5|108212.4|108162.4|108212.4|108162.4|108206.7|108156.7|21
1721334690000|2024-07-18 20:31:30|108212.2|108162.2|108211.8|108161.8|108212.2|108162.2|108207.2|108157.2|8
1721334700000|2024-07-18 20:31:40|108212.6|108162.6|108214.7|108164.7|108214.8|108164.8|108212.5|108162.5|8
1721334710000|2024-07-18 20:31:50|108214.5|108164.5|108215.2|108165.2|108215.2|108165.2|108214.5|108164.5|3
1721334720000|2024-07-18 20:32:00|108215.3|108165.3|108215|108165|108215.4|108165.4|108215|108165|4
1721334730000|2024-07-18 20:32:10|108215.1|108165.1|108217.1|108167.1|108217.1|108167.1|108215.1|108165.1|11
1721334740000|2024-07-18 20:32:20|108217.9|108167.9|108220.7|108170.7|108220.7|108170.7|108217.1|108167.1|10
1721334750000|2024-07-18 20:32:30|108220.6|108170.6|108219.6|108169.6|108220.6|108170.6|108219.6|108169.6|8
1721334760000|2024-07-18 20:32:40|108219.1|108169.1|108219.3|108169.3|108219.3|108169.3|108218.9|108168.9|4
1721334770000|2024-07-18 20:32:50|108219.6|108169.6|108219.4|108169.4|108219.8|108169.8|108219.4|108169.4|5
1721334780000|2024-07-18 20:33:00|108219.5|108169.5|108219.7|108169.7|108220.1|108170.1|108219.5|108169.5|5
1721334790000|2024-07-18 20:33:10|108219.3|108169.3|108218.9|108168.9|108220|108170|108218.6|108168.6|8
1721334800000|2024-07-18 20:33:20|108218.6|108168.6|108218.4|108168.4|108218.7|108168.7|108218.4|108168.4|4
1721334810000|2024-07-18 20:33:30|108218.1|108168.1|108218.1|108168.1|108218.1|108168.1|108218.1|108168.1|1
1721334820000|2024-07-18 20:33:40|108219.9|108169.9|108219.9|108169.9|108220|108170|108219.9|108169.9|3
1721334830000|2024-07-18 20:33:50|108217.8|108167.8|108217.8|108167.8|108217.8|108167.8|108217.8|108167.8|1
1721334840000|2024-07-18 20:34:00|108218.1|108168.1|108221.8|108171.8|108222.4|108172.4|108218.1|108168.1|5
1721334850000|2024-07-18 20:34:10|108221.5|108171.5|108221.4|108171.4|108221.5|108171.5|108221.4|108171.4|2
1721334860000|2024-07-18 20:34:20|108221.3|108171.3|108221.4|108171.4|108221.4|108171.4|108221.3|108171.3|2
1721334870000|2024-07-18 20:34:30|108221|108171|108220.1|108170.1|108221|108171|108220.1|108170.1|6
1721334880000|2024-07-18 20:34:40|108220.2|108170.2|108220.1|108170.1|108220.2|108170.2|108220.1|108170.1|2
1721334890000|2024-07-18 20:34:50|108220.3|108170.3|108220.3|108170.3|108221|108171|108220.3|108170.3|5
1721334900000|2024-07-18 20:35:00|108223.7|108173.7|108223.3|108173.3|108223.9|108173.9|108222.2|108172.2|9
1721334910000|2024-07-18 20:35:10|108223.2|108173.2|108230.3|108180.3|108231.5|108181.5|108222.3|108172.3|12
1721334920000|2024-07-18 20:35:20|108230.8|108180.8|108228.1|108178.1|108231.2|108181.2|108228|108178|11
1721334930000|2024-07-18 20:35:30|108227.9|108177.9|108227.7|108177.7|108227.9|108177.9|108227.5|108177.5|4
1721334940000|2024-07-18 20:35:40|108227.4|108177.4|108227.3|108177.3|108227.4|108177.4|108227.3|108177.3|2
1721334950000|2024-07-18 20:35:50|108227.8|108177.8|108224.9|108174.9|108228.3|108178.3|108224.9|108174.9|9
1721334960000|2024-07-18 20:36:00|108224.8|108174.8|108224.9|108174.9|108225.3|108175.3|108224.8|108174.8|3
1721334970000|2024-07-18 20:36:10|108224.8|108174.8|108224.8|108174.8|108224.8|108174.8|108224.8|108174.8|1
1721334980000|2024-07-18 20:36:20|108226.2|108176.2|108227.4|108177.4|108227.8|108177.8|108225.9|108175.9|8
1721334990000|2024-07-18 20:36:30|108227.7|108177.7|108226.6|108176.6|108227.7|108177.7|108226.6|108176.6|9
1721335000000|2024-07-18 20:36:40|108226.4|108176.4|108225.7|108175.7|108227.6|108177.6|108225.7|108175.7|13
1721335010000|2024-07-18 20:36:50|108226.4|108176.4|108224.6|108174.6|108226.4|108176.4|108224.6|108174.6|6
1721335020000|2024-07-18 20:37:00|108224.5|108174.5|108225|108175|108225|108175|108223.5|108173.5|5
1721335030000|2024-07-18 20:37:10|108225.4|108175.4|108223.7|108173.7|108225.4|108175.4|108223.7|108173.7|11
1721335040000|2024-07-18 20:37:20|108224.1|108174.1|108224|108174|108224.1|108174.1|108224|108174|2
1721335050000|2024-07-18 20:37:30|108224.1|108174.1|108225.6|108175.6|108227.1|108177.1|108224.1|108174.1|4
1721335060000|2024-07-18 20:37:40|108226|108176|108226.5|108176.5|108227.2|108177.2|108226|108176|4
1721335070000|2024-07-18 20:37:50|108225.9|108175.9|108225.6|108175.6|108225.9|108175.9|108225.6|108175.6|5
1721335080000|2024-07-18 20:38:00|108224.9|108174.9|108224.9|108174.9|108225.1|108175.1|108221.9|108171.9|11
1721335090000|2024-07-18 20:38:10|108225.2|108175.2|108225|108175|108225.2|108175.2|108224.7|108174.7|5
1721335100000|2024-07-18 20:38:20|108224.6|108174.6|108224.6|108174.6|108224.7|108174.7|108224.6|108174.6|3
1721335110000|2024-07-18 20:38:30|108224.5|108174.5|108225.9|108175.9|108227.5|108177.5|108224.5|108174.5|12
1721335120000|2024-07-18 20:38:40|108225.8|108175.8|108225|108175|108226.3|108176.3|108224.6|108174.6|8
1721335130000|2024-07-18 20:38:50|108225.2|108175.2|108224.4|108174.4|108227.2|108177.2|108224.4|108174.4|8
1721335140000|2024-07-18 20:39:00|108224.9|108174.9|108224.4|108174.4|108225.3|108175.3|108224.3|108174.3|4
1721335150000|2024-07-18 20:39:10|108224.9|108174.9|108224.1|108174.1|108224.9|108174.9|108223.9|108173.9|8
1721335160000|2024-07-18 20:39:20|108224|108174|108222.3|108172.3|108224|108174|108222.3|108172.3|6
1721335170000|2024-07-18 20:39:30|108222.9|108172.9|108222.3|108172.3|108222.9|108172.9|108222.3|108172.3|2
1721335180000|2024-07-18 20:39:40|108222.8|108172.8|108224.3|108174.3|108224.8|108174.8|108222.8|108172.8|6
1721335190000|2024-07-18 20:39:50|108224.4|108174.4|108227|108177|108227|108177|108224.2|108174.2|7
1721335200000|2024-07-18 20:40:00|108227.1|108177.1|108227|108177|108227.1|108177.1|108227|108177|2
1721335210000|2024-07-18 20:40:10|108226.3|108176.3|108225.7|108175.7|108226.3|108176.3|108225.7|108175.7|4
1721335220000|2024-07-18 20:40:20|108226.4|108176.4|108223.8|108173.8|108226.4|108176.4|108223.8|108173.8|3
1721335230000|2024-07-18 20:40:30|108223.7|108173.7|108223.8|108173.8|108224.3|108174.3|108223.7|108173.7|5
1721335240000|2024-07-18 20:40:40|108224.3|108174.3|108224.1|108174.1|108224.3|108174.3|108223.8|108173.8|4
1721335250000|2024-07-18 20:40:50|108226.6|108176.6|108225|108175|108226.6|108176.6|108224.7|108174.7|9
1721335260000|2024-07-18 20:41:00|108224.9|108174.9|108225|108175|108226.6|108176.6|108224.9|108174.9|10
1721335270000|2024-07-18 20:41:10|108225.3|108175.3|108222.9|108172.9|108225.3|108175.3|108222.3|108172.3|6
1721335290000|2024-07-18 20:41:30|108223.6|108173.6|108224.4|108174.4|108225.1|108175.1|108223|108173|8
1721335300000|2024-07-18 20:41:40|108224.3|108174.3|108222.3|108172.3|108225.6|108175.6|108222.3|108172.3|11
1721335310000|2024-07-18 20:41:50|108222.5|108172.5|108223.2|108173.2|108223.2|108173.2|108222.2|108172.2|7
1721335320000|2024-07-18 20:42:00|108224|108174|108223.6|108173.6|108224.5|108174.5|108223.1|108173.1|13
1721335330000|2024-07-18 20:42:10|108223.3|108173.3|108225.8|108175.8|108225.8|108175.8|108223|108173|6
1721335340000|2024-07-18 20:42:20|108226.4|108176.4|108226.1|108176.1|108226.4|108176.4|108225.8|108175.8|5
1721335350000|2024-07-18 20:42:30|108226|108176|108224.5|108174.5|108226.6|108176.6|108223.4|108173.4|9
1721335360000|2024-07-18 20:42:40|108224.7|108174.7|108226.7|108176.7|108227.7|108177.7|108224.6|108174.6|7
1721335370000|2024-07-18 20:42:50|108226.6|108176.6|108226.7|108176.7|108226.7|108176.7|108226.6|108176.6|4
1721335380000|2024-07-18 20:43:00|108227.3|108177.3|108226.7|108176.7|108227.4|108177.4|108226.7|108176.7|6
1721335390000|2024-07-18 20:43:10|108227.2|108177.2|108227.8|108177.8|108227.8|108177.8|108225.9|108175.9|3
1721335400000|2024-07-18 20:43:20|108227|108177|108227.6|108177.6|108230.3|108180.3|108226|108176|15
1721335410000|2024-07-18 20:43:30|108227.4|108177.4|108229.9|108179.9|108231.8|108181.8|108227.4|108177.4|18
1721335420000|2024-07-18 20:43:40|108230|108180|108228.3|108178.3|108232.4|108182.4|108227.2|108177.2|12
1721335430000|2024-07-18 20:43:50|108227.5|108177.5|108226.5|108176.5|108232|108182|108220.6|108170.6|34
1721335440000|2024-07-18 20:44:00|108225.4|108175.4|108234.3|108184.3|108234.6|108184.6|108225.4|108175.4|28
1721335450000|2024-07-18 20:44:10|108233.8|108183.8|108231.4|108181.4|108236.6|108186.6|108228.6|108178.6|21
1721335460000|2024-07-18 20:44:20|108232|108182|108222.2|108172.2|108232|108182|108218.2|108168.2|38
1721335470000|2024-07-18 20:44:30|108222|108172|108221.5|108171.5|108222|108172|108221.4|108171.4|5
1721335480000|2024-07-18 20:44:40|108221.6|108171.6|108222.1|108172.1|108222.1|108172.1|108221.6|108171.6|4
1721335490000|2024-07-18 20:44:50|108222.2|108172.2|108224.2|108174.2|108224.2|108174.2|108222.2|108172.2|2
1721335500000|2024-07-18 20:45:00|108223.5|108173.5|108233|108183|108233.6|108183.6|108223.5|108173.5|24
1721335510000|2024-07-18 20:45:10|108232.5|108182.5|108230.7|108180.7|108234.4|108184.4|108230.7|108180.7|9
1721335520000|2024-07-18 20:45:20|108230.3|108180.3|108230.2|108180.2|108230.3|108180.3|108230.1|108180.1|4
1721335530000|2024-07-18 20:45:30|108230.1|108180.1|108235|108185|108235|108185|108230.1|108180.1|9
1721335540000|2024-07-18 20:45:40|108234.6|108184.6|108236.5|108186.5|108237.5|108187.5|108234.6|108184.6|4
1721335550000|2024-07-18 20:45:50|108239.1|108189.1|108239|108189|108239.7|108189.7|108236.7|108186.7|8
1721335560000|2024-07-18 20:46:00|108239.2|108189.2|108239.3|108189.3|108239.3|108189.3|108237|108187|3
1721335570000|2024-07-18 20:46:10|108239.2|108189.2|108240.5|108190.5|108240.5|108190.5|108239|108189|3
1721335580000|2024-07-18 20:46:20|108240.4|108190.4|108240.6|108190.6|108240.6|108190.6|108240.3|108190.3|5
1721335590000|2024-07-18 20:46:30|108235.2|108185.2|108238.1|108188.1|108239.8|108189.8|108235.2|108185.2|6
1721335600000|2024-07-18 20:46:40|108238|108188|108238|108188|108238|108188|108237.9|108187.9|3
1721335620000|2024-07-18 20:47:00|108236.9|108186.9|108239.8|108189.8|108239.8|108189.8|108236.9|108186.9|2
1721335630000|2024-07-18 20:47:10|108240|108190|108240.3|108190.3|108240.3|108190.3|108239.9|108189.9|4
1721335640000|2024-07-18 20:47:20|108240.4|108190.4|108241.2|108191.2|108241.2|108191.2|108237.9|108187.9|4
1721335650000|2024-07-18 20:47:30|108238.3|108188.3|108238.6|108188.6|108240.9|108190.9|108238.1|108188.1|5
1721335670000|2024-07-18 20:47:50|108238.5|108188.5|108237|108187|108238.5|108188.5|108237|108187|2
1721335680000|2024-07-18 20:48:00|108238|108188|108240.6|108190.6|108240.6|108190.6|108238|108188|3
1721335690000|2024-07-18 20:48:10|108238.1|108188.1|108228.1|108178.1|108238.1|108188.1|108228.1|108178.1|7
1721335700000|2024-07-18 20:48:20|108228.2|108178.2|108227.5|108177.5|108228.2|108178.2|108227.5|108177.5|6
1721335710000|2024-07-18 20:48:30|108229.5|108179.5|108228.3|108178.3|108229.5|108179.5|108228.3|108178.3|4
1721335720000|2024-07-18 20:48:40|108228.1|108178.1|108228.6|108178.6|108229|108179|108226.3|108176.3|10
1721335730000|2024-07-18 20:48:50|108228.5|108178.5|108229.3|108179.3|108229.3|108179.3|108228.5|108178.5|5
1721335740000|2024-07-18 20:49:00|108230.4|108180.4|108230.4|108180.4|108231.3|108181.3|108229.9|108179.9|9
1721335750000|2024-07-18 20:49:10|108229.9|108179.9|108231.5|108181.5|108231.5|108181.5|108229.7|108179.7|6
1721335760000|2024-07-18 20:49:20|108231.4|108181.4|108230.2|108180.2|108231.5|108181.5|108230.2|108180.2|3
1721335770000|2024-07-18 20:49:30|108229.5|108179.5|108229.5|108179.5|108229.5|108179.5|108229.3|108179.3|3
1721335780000|2024-07-18 20:49:40|108230.9|108180.9|108230.8|108180.8|108230.9|108180.9|108230.7|108180.7|4
1721335790000|2024-07-18 20:49:50|108230.7|108180.7|108271|108145.5|108271|108180.7|108230.7|108145.2|3
1721335800000|2024-07-18 20:50:00|108230.4|108180.4|108230.4|108180.4|108230.4|108180.4|108229.7|108179.7|3
1721335810000|2024-07-18 20:50:10|108230.3|108180.3|108228.5|108178.5|108268.5|108180.4|108228.5|108140.2|9
1721335820000|2024-07-18 20:50:20|108227.6|108177.6|108227.8|108177.8|108227.8|108177.8|108227.2|108177.2|3
1721335830000|2024-07-18 20:50:30|108227.6|108177.6|108265.5|108132.2|108268.8|108177.6|108219.3|108120.2|55
1721335840000|2024-07-18 20:50:40|108263|108132.7|108229.1|108179.1|108275.2|108180.4|108221.5|108119.2|68
1721335850000|2024-07-18 20:50:50|108266.5|108133.7|108264.7|108136.2|108272|108179.9|108221.1|108114.4|75
1721335860000|2024-07-18 20:51:00|108220.2|108170.2|108264.7|108124.2|108268.6|108179.2|108220.2|108120.5|41
1721335870000|2024-07-18 20:51:10|108264.4|108123.9|108252.2|108117.7|108264.4|108160.1|108210.1|108115.8|25
1721335880000|2024-07-18 20:51:20|108251.9|108119|108251.8|108119.2|108251.9|108119.2|108251.8|108119|3
1721335890000|2024-07-18 20:51:30|108250.5|108120.4|108250.4|108120.3|108250.5|108120.4|108250.4|108120.3|3
1721335900000|2024-07-18 20:51:40|108210.4|108160.4|108210.6|108160.6|108250.5|108160.9|108210.2|108116|10
1721335910000|2024-07-18 20:51:50|108211.2|108161.2|108211.2|108161.2|108211.2|108161.2|108211.2|108161.2|1
1721335920000|2024-07-18 20:52:00|108212|108162|108210.2|108160.2|108212.1|108162.1|108210.2|108160.2|6
1721335930000|2024-07-18 20:52:10|108210.7|108160.7|108210.8|108160.8|108250.8|108161.9|108210.7|108122.8|5
1721335940000|2024-07-18 20:52:20|108210.7|108160.7|108210.1|108160.1|108210.7|108160.7|108209.7|108159.7|4
1721335950000|2024-07-18 20:52:30|108210|108160|108248.9|108104.8|108260.8|108160.1|108207|108091.2|57
1721335960000|2024-07-18 20:52:40|108264.5|108094.2|108249.7|108114.1|108264.5|108157.1|108207.1|108087.1|74
1721335970000|2024-07-18 20:52:50|108248.3|108114.4|108248.6|108120|108253.1|108120|108246.5|108114.1|42
1721335980000|2024-07-18 20:53:00|108247.6|108120.2|108247|108120.4|108251.6|108121.8|108246.5|108119.4|45
1721335990000|2024-07-18 20:53:10|108249|108121.1|108250.5|108117.4|108256.3|108159.3|108209.1|108109.5|44
1721336000000|2024-07-18 20:53:20|108250.9|108117.2|108249.6|108118.5|108251.2|108118.8|108249.6|108117.2|5
1721336010000|2024-07-18 20:53:30|108249.4|108118.7|108209.4|108159.4|108249.4|108159.4|108209.4|108118.7|5
1721336020000|2024-07-18 20:53:40|108209.3|108159.3|108210.7|108160.7|108210.7|108160.7|108209.1|108159.1|6
1721336030000|2024-07-18 20:53:50|108210.6|108160.6|108211.5|108161.5|108211.5|108161.5|108210.6|108160.6|5
1721336040000|2024-07-18 20:54:00|108211.4|108161.4|108210.7|108160.7|108211.4|108161.4|108210.7|108160.7|3
1721336050000|2024-07-18 20:54:10|108210.8|108160.8|108210.9|108160.9|108210.9|108160.9|108210.5|108160.5|4
1721336060000|2024-07-18 20:54:20|108210.8|108160.8|108210.9|108160.9|108210.9|108160.9|108210.8|108160.8|2
1721336070000|2024-07-18 20:54:30|108211|108161|108211|108161|108211|108161|108210.6|108160.6|3
1721336080000|2024-07-18 20:54:40|108211.2|108161.2|108210.8|108160.8|108211.2|108161.2|108210.8|108160.8|2
1721336090000|2024-07-18 20:54:50|108210.7|108160.7|108210|108160|108210.7|108160.7|108209.9|108159.9|5
1721336100000|2024-07-18 20:55:00|108257.3|108087.9|108265.3|108065.3|108271.8|108117.6|108235.3|108035.3|74
1721336110000|2024-07-18 20:55:10|108245.7|108051.6|108248.6|108057.1|108270.3|108101.7|108234.7|108034.7|73
1721336120000|2024-07-18 20:55:20|108256.1|108100.4|108248.5|108077.8|108265.4|108106|108234.5|108034.5|71
1721336130000|2024-07-18 20:55:30|108268.9|108078.7|108243.9|108051.8|108268.9|108104.5|108219.3|108019.3|75
1721336140000|2024-07-18 20:55:40|108250.9|108058.1|108236.7|108036.7|108262|108095.8|108214.2|108014.2|73
1721336150000|2024-07-18 20:55:50|108236.6|108036.6|108242.8|108042.8|108255.4|108093.1|108225.2|108025.2|76
1721336160000|2024-07-18 20:56:00|108241.6|108046.1|108238.3|108038.3|108250.4|108086.2|108214.3|108014.3|71
1721336170000|2024-07-18 20:56:10|108236.7|108047.7|108230.5|108030.5|108256.6|108093.4|108230.5|108030.5|75
1721336180000|2024-07-18 20:56:20|108226.3|108026.3|108247|108047|108254.3|108092.2|108226.3|108026.3|75
1721336190000|2024-07-18 20:56:30|108228.5|108028.5|108239.6|108055.2|108258.9|108088.3|108221.2|108021.2|74
1721336200000|2024-07-18 20:56:40|108239.5|108073|108240.1|108091.1|108254.7|108094.7|108224.4|108024.4|73
1721336210000|2024-07-18 20:56:50|108252.1|108052.1|108244.2|108095.9|108260.4|108096.5|108229.2|108032.4|45
1721336220000|2024-07-18 20:57:00|108243.5|108097.6|108266.8|108072.1|108266.8|108097.6|108243.5|108072.1|4
1721336230000|2024-07-18 20:57:10|108262.2|108082.3|108252.7|108082.2|108262.2|108082.3|108252.6|108081.9|5
1721336240000|2024-07-18 20:57:20|108249.6|108082.6|108249.2|108083.9|108249.6|108084|108249.1|108082.6|11
1721336250000|2024-07-18 20:57:30|108238.4|108105.3|108245.8|108103.7|108245.8|108105.3|108236.9|108103.7|5
1721336260000|2024-07-18 20:57:40|108244.4|108103.8|108250.9|108050.9|108250.9|108103.8|108212.2|108012.2|34
1721336270000|2024-07-18 20:57:50|108227.2|108027.2|108246.5|108078.5|108257.1|108084.9|108195.1|107995.1|76
1721336280000|2024-07-18 20:58:00|108229.6|108029.6|108259.6|108059.6|108262.8|108085|108214.3|108014.3|71
1721336290000|2024-07-18 20:58:10|108251.4|108060.3|108228.6|108028.6|108268.8|108088.4|108171.5|107971.5|75
1721336300000|2024-07-18 20:58:20|108227.1|108027.1|108235.2|108035.2|108252.7|108071.7|108190.1|107990.1|75
1721336310000|2024-07-18 20:58:30|108239.3|108039.8|108232.1|108032.1|108248.7|108065.8|108204.2|108004.2|76
1721336320000|2024-07-18 20:58:40|108235.8|108035.8|108234|108034|108244.5|108063.7|108195.8|107995.8|74
1721336330000|2024-07-18 20:58:50|108233.8|108033.8|108227.8|108027.8|108252.3|108066.8|108195.8|107995.8|69
1721336340000|2024-07-18 20:59:00|108242.8|108042.8|108233.7|108033.7|108247.2|108048.6|108181.6|107981.6|74
1721336350000|2024-07-18 20:59:10|108203.3|108003.3|108223.5|108030.4|108237.7|108042.8|108161.9|107961.9|80
1721336360000|2024-07-18 20:59:20|108222.1|108025|108212.5|108012.5|108237.7|108051.5|108173.7|107973.7|79
1721336370000|2024-07-18 20:59:30|108202.9|108002.9|108186.4|107986.4|108239.7|108039.7|108169.4|107969.4|76
1721336380000|2024-07-18 20:59:40|108204.4|108004.4|108236.7|108066.7|108236.7|108066.7|108171.7|107971.7|62
1721336390000|2024-07-18 20:59:50|108236|108036|108194.6|107994.6|108239.6|108039.6|108180.5|107980.5|52
1721336400000|2024-07-18 21:00:00|108147.8|107947.8|108147.5|107947.5|108155.5|107955.5|108147.3|107947.3|8
1721336410000|2024-07-18 21:00:10|108147.6|107947.6|108147.6|107947.6|108147.6|107947.6|108147.5|107947.5|3
1721336420000|2024-07-18 21:00:20|108141.1|107941.1|108141.1|107941.1|108141.1|107941.1|108141.1|107941.1|1
1721336430000|2024-07-18 21:00:30|108141.9|107941.9|108141.9|107941.9|108141.9|107941.9|108141.1|107941.1|3
1721336450000|2024-07-18 21:00:50|108141.1|107941.1|108131.1|107931.1|108141.9|107941.9|108131.1|107931.1|6
1721336460000|2024-07-18 21:01:00|108145|107945|108139.3|107939.3|108145|107945|108139.3|107939.3|2
1721336470000|2024-07-18 21:01:10|108125.4|107925.4|108125.4|107925.4|108125.4|107925.4|108125.4|107925.4|1
1721336480000|2024-07-18 21:01:20|108132.3|107932.3|108132.3|107932.3|108132.3|107932.3|108132.3|107932.3|1
1721336500000|2024-07-18 21:01:40|108132.6|107932.6|108125.3|107925.3|108133.5|107933.5|108125.2|107925.2|6
1721336510000|2024-07-18 21:01:50|108129.4|107929.4|108129.6|107929.6|108129.6|107929.6|108129.4|107929.4|3
1721336520000|2024-07-18 21:02:00|108127.6|107927.6|108084.8|107884.8|108127.6|107927.6|108084.8|107884.8|2
1721336530000|2024-07-18 21:02:10|108084.9|107884.9|108084.9|107884.9|108084.9|107884.9|108084.9|107884.9|1
1721336560000|2024-07-18 21:02:40|108089.2|107889.2|108089.3|107889.3|108089.3|107889.3|108089.2|107889.2|4
1721336570000|2024-07-18 21:02:50|108089.8|107889.8|108091|107891|108091|107891|108089.8|107889.8|2
1721336600000|2024-07-18 21:03:20|108094.9|107894.9|108094.9|107894.9|108094.9|107894.9|108094.9|107894.9|1
1721336610000|2024-07-18 21:03:30|108133.5|107933.5|108079.8|107879.8|108133.5|107933.5|108079.8|107879.8|3
1721336620000|2024-07-18 21:03:40|108083.3|107883.3|108084.1|107884.1|108084.1|107884.1|108083.3|107883.3|2
1721336650000|2024-07-18 21:04:10|108078.7|107878.7|108079.1|107879.1|108098|107898|108078.7|107878.7|6
1721336660000|2024-07-18 21:04:20|108079|107879|108079.7|107879.7|108079.7|107879.7|108079|107879|2
1721336670000|2024-07-18 21:04:30|108081.4|107881.4|108081|107881|108081.4|107881.4|108081|107881|2
1721336680000|2024-07-18 21:04:40|108080.1|107880.1|108050.2|107850.2|108080.1|107880.1|108050.2|107850.2|2
1721336700000|2024-07-18 21:05:00|108049.8|107849.8|108087.3|107887.3|108087.3|107887.3|108049.8|107849.8|8
1721336710000|2024-07-18 21:05:10|108087.6|107887.6|108087.3|107887.3|108087.6|107887.6|108065.3|107865.3|6
1721336720000|2024-07-18 21:05:20|108071.8|107871.8|108067.3|107867.3|108071.8|107871.8|108067.3|107867.3|2
1721336730000|2024-07-18 21:05:30|108067.4|107867.4|108069|107869|108069.1|107869.1|108067.4|107867.4|4
1721336740000|2024-07-18 21:05:40|108068.1|107868.1|108068.2|107868.2|108068.2|107868.2|108068.1|107868.1|2
1721336750000|2024-07-18 21:05:50|108081.7|107881.7|108078.4|107878.4|108081.7|107881.7|108072.4|107872.4|7
1721336760000|2024-07-18 21:06:00|108078.9|107878.9|108079.3|107879.3|108080.4|107880.4|108078.9|107878.9|5
1721336770000|2024-07-18 21:06:10|108078.6|107878.6|108081.8|107881.8|108083.2|107883.2|108078.6|107878.6|13
1721336780000|2024-07-18 21:06:20|108082.2|107882.2|108080.1|107880.1|108082.3|107882.3|108078.1|107878.1|11
1721336790000|2024-07-18 21:06:30|108079.8|107879.8|108075.3|107875.3|108081.1|107881.1|108075|107875|5
1721336800000|2024-07-18 21:06:40|108075.2|107875.2|108074.5|107874.5|108075.2|107875.2|108074.4|107874.4|4
1721336810000|2024-07-18 21:06:50|108076.2|107876.2|108080.9|107880.9|108080.9|107880.9|108076.2|107876.2|12
1721336820000|2024-07-18 21:07:00|108080.3|107880.3|108074.6|107874.6|108080.3|107880.3|108074.6|107874.6|5
1721336830000|2024-07-18 21:07:10|108074.5|107874.5|108081.1|107881.1|108081.1|107881.1|108074.5|107874.5|8
1721336840000|2024-07-18 21:07:20|108080.7|107880.7|108081.9|107881.9|108081.9|107881.9|108080.6|107880.6|8
1721336850000|2024-07-18 21:07:30|108082|107882|108077.9|107877.9|108082|107882|108077.9|107877.9|9
1721336860000|2024-07-18 21:07:40|108077.7|107877.7|108080.2|107880.2|108081|107881|108077.7|107877.7|5
1721336870000|2024-07-18 21:07:50|108076.8|107876.8|108077.6|107877.6|108077.6|107877.6|108076.8|107876.8|4
1721336880000|2024-07-18 21:08:00|108077.1|107877.1|108070.9|107870.9|108080.3|107880.3|108070.9|107870.9|4
1721337490000|2024-07-18 21:18:10|108002.7|107802.7|108002.8|107802.8|108002.8|107802.8|108002.7|107802.7|2
1721337500000|2024-07-18 21:18:20|108002.9|107802.9|108002.9|107802.9|108002.9|107802.9|108002.9|107802.9|1
1721337510000|2024-07-18 21:18:30|108005|107805|108004.8|107804.8|108005|107805|108004.8|107804.8|2
1721337520000|2024-07-18 21:18:40|108005.1|107805.1|108003.4|107803.4|108005.2|107805.2|108003.4|107803.4|4
1721337530000|2024-07-18 21:18:50|108003.7|107803.7|108003.8|107803.8|108003.8|107803.8|108003.7|107803.7|2
1721337540000|2024-07-18 21:19:00|108003.9|107803.9|108006.9|107806.9|108006.9|107806.9|108003.9|107803.9|3
1721337550000|2024-07-18 21:19:10|108006.3|107806.3|108006.3|107806.3|108006.3|107806.3|108006.3|107806.3|1
1721337560000|2024-07-18 21:19:20|108006.4|107806.4|108006.7|107806.7|108006.7|107806.7|108006.4|107806.4|2
1721337580000|2024-07-18 21:19:40|108006.1|107806.1|108004.8|107804.8|108006.1|107806.1|108004.8|107804.8|2
1721337590000|2024-07-18 21:19:50|108012.3|107812.3|108012.3|107812.3|108012.3|107812.3|108012.3|107812.3|1
1721337640000|2024-07-18 21:20:40|108005.2|107805.2|108005.1|107805.1|108005.2|107805.2|108005.1|107805.1|2
1721337650000|2024-07-18 21:20:50|108005.9|107805.9|108005.7|107805.7|108005.9|107805.9|108005.6|107805.6|4
1721337660000|2024-07-18 21:21:00|108006.3|107806.3|108006.3|107806.3|108006.3|107806.3|108006.3|107806.3|1
1721337670000|2024-07-18 21:21:10|108006.4|107806.4|108005|107805|108006.4|107806.4|108005|107805|2
1721337680000|2024-07-18 21:21:20|108004.6|107804.6|108004.2|107804.2|108006.2|107806.2|108004.2|107804.2|7
1721337690000|2024-07-18 21:21:30|108004.4|107804.4|108004.4|107804.4|108004.4|107804.4|108004.4|107804.4|1
1721337700000|2024-07-18 21:21:40|108005.9|107805.9|108015.4|107815.4|108015.4|107815.4|108005.9|107805.9|9
1721337710000|2024-07-18 21:21:50|108015.6|107815.6|108016.2|107816.2|108016.2|107816.2|108015.6|107815.6|3
1721337720000|2024-07-18 21:22:00|108016.1|107816.1|108016.1|107816.1|108016.1|107816.1|108016.1|107816.1|1
1721337730000|2024-07-18 21:22:10|108016.2|107816.2|108015.9|107815.9|108017.6|107817.6|108015.9|107815.9|5
1721337750000|2024-07-18 21:22:30|108030.9|107830.9|108032.5|107832.5|108032.9|107832.9|108030.9|107830.9|4
1721337760000|2024-07-18 21:22:40|108032.4|107832.4|108031.6|107831.6|108032.5|107832.5|108030.9|107830.9|5
1721337770000|2024-07-18 21:22:50|108031.5|107831.5|108031.5|107831.5|108031.5|107831.5|108031.5|107831.5|1
1721337790000|2024-07-18 21:23:10|108031.4|107831.4|108031.4|107831.4|108031.4|107831.4|108031.4|107831.4|1
1721338100000|2024-07-18 21:28:20|108010.6|107810.6|108010.6|107810.6|108010.6|107810.6|108010.6|107810.6|1
1721338110000|2024-07-18 21:28:30|108010.4|107810.4|108010.2|107810.2|108010.4|107810.4|108010.2|107810.2|2
1721338120000|2024-07-18 21:28:40|108010.1|107810.1|108010.1|107810.1|108010.1|107810.1|108010.1|107810.1|1
1721338130000|2024-07-18 21:28:50|108009.9|107809.9|108008.8|107808.8|108009.9|107809.9|108008.8|107808.8|3
1721338140000|2024-07-18 21:29:00|108008.7|107808.7|108008.7|107808.7|108008.7|107808.7|108008.7|107808.7|1
1721338150000|2024-07-18 21:29:10|108008.6|107808.6|108008.6|107808.6|108008.6|107808.6|108008.6|107808.6|1
1721338160000|2024-07-18 21:29:20|108008.5|107808.5|108008.5|107808.5|108008.5|107808.5|108008.5|107808.5|1
1721338170000|2024-07-18 21:29:30|108008.4|107808.4|108008.4|107808.4|108008.4|107808.4|108008.4|107808.4|1
1721338180000|2024-07-18 21:29:40|108008.3|107808.3|108008.2|107808.2|108008.3|107808.3|108008.2|107808.2|2
1721338190000|2024-07-18 21:29:50|108008.8|107808.8|108008.6|107808.6|108008.8|107808.8|108008.6|107808.6|3
1721338200000|2024-07-18 21:30:00|108008.5|107808.5|108008.5|107808.5|108008.5|107808.5|108008.5|107808.5|1
1721338210000|2024-07-18 21:30:10|108091|107891|108091|107891|108091|107891|108091|107891|1
1721338300000|2024-07-18 21:31:40|108087.1|107887.1|108097.3|107897.3|108097.3|107897.3|108087.1|107887.1|4
1721338310000|2024-07-18 21:31:50|108109.8|107909.8|108107.8|107907.8|108109.8|107909.8|108098.6|107898.6|7
1721338320000|2024-07-18 21:32:00|108096.2|107896.2|108103.4|107903.4|108103.4|107903.4|108096.2|107896.2|7
1721338330000|2024-07-18 21:32:10|108102.7|107902.7|108103.4|107903.4|108103.4|107903.4|108102.7|107902.7|2
1721338340000|2024-07-18 21:32:20|108094.7|107894.7|108096.5|107896.5|108106.2|107906.2|108094.7|107894.7|7
1721338350000|2024-07-18 21:32:30|108097|107897|108086.1|107886.1|108097|107897|108084.8|107884.8|6
1721338360000|2024-07-18 21:32:40|108090.3|107890.3|108100.6|107900.6|108105|107905|108090.3|107890.3|5
1721338370000|2024-07-18 21:32:50|108108|107908|108106.4|107906.4|108108|107908|108090.2|107890.2|4
1721338380000|2024-07-18 21:33:00|108106.3|107906.3|108106.3|107906.3|108106.3|107906.3|108106.3|107906.3|1
1721338390000|2024-07-18 21:33:10|108085.9|107885.9|108125.1|107925.1|108125.1|107925.1|108085.9|107885.9|8
1721338400000|2024-07-18 21:33:20|108124.7|107924.7|108122.5|107922.5|108124.9|107924.9|108122.5|107922.5|5
1721338410000|2024-07-18 21:33:30|108121.4|107921.4|108125.8|107925.8|108125.8|107925.8|108115|107915|4
1721338420000|2024-07-18 21:33:40|108123.9|107923.9|108119.7|107919.7|108127.5|107927.5|108119.7|107919.7|8
1721338430000|2024-07-18 21:33:50|108119.8|107919.8|108122.6|107922.6|108123.3|107923.3|108118.5|107918.5|7
1721338440000|2024-07-18 21:34:00|108115.1|107915.1|108112.5|107912.5|108115.1|107915.1|108102.4|107902.4|10
1721338450000|2024-07-18 21:34:10|108098.8|107898.8|108102.5|107902.5|108108.9|107908.9|108098.8|107898.8|4
1721338460000|2024-07-18 21:34:20|108108|107908|108108.7|107908.7|108114.4|107914.4|108108|107908|4
1721338470000|2024-07-18 21:34:30|108116|107916|108116|107916|108116|107916|108116|107916|1
1721338480000|2024-07-18 21:34:40|108110.3|107910.3|108116.5|107916.5|108117.3|107917.3|108110.3|107910.3|8
1721338490000|2024-07-18 21:34:50|108116.4|107916.4|108112.4|107912.4|108116.4|107916.4|108112.4|107912.4|4
1721338500000|2024-07-18 21:35:00|108106.4|107906.4|108114.2|107914.2|108114.2|107914.2|108106.4|107906.4|4
1721338510000|2024-07-18 21:35:10|108110.6|107910.6|108115.3|107915.3|108115.3|107915.3|108110.6|107910.6|2
1721338520000|2024-07-18 21:35:20|108112.4|107912.4|108115.6|107915.6|108115.6|107915.6|108107.4|107907.4|3
1721338540000|2024-07-18 21:35:40|108112.8|107912.8|108109.2|107909.2|108112.8|107912.8|108109.2|107909.2|9
1721338550000|2024-07-18 21:35:50|108105.9|107905.9|108115.5|107915.5|108115.5|107915.5|108105.9|107905.9|4
1721338560000|2024-07-18 21:36:00|108110.1|107910.1|108119.4|107919.4|108120.7|107920.7|108110.1|107910.1|7
1721338570000|2024-07-18 21:36:10|108118.9|107918.9|108124.3|107924.3|108124.3|107924.3|108118.2|107918.2|3
1721338580000|2024-07-18 21:36:20|108122.4|107922.4|108116.2|107916.2|108122.4|107922.4|108116.2|107916.2|4
1721338590000|2024-07-18 21:36:30|108116.1|107916.1|108114.9|107914.9|108116.7|107916.7|108113.6|107913.6|8
1721338600000|2024-07-18 21:36:40|108115.3|107915.3|108115|107915|108118.3|107918.3|108102.5|107902.5|8
1721338610000|2024-07-18 21:36:50|108114.9|107914.9|108114.7|107914.7|108114.9|107914.9|108114.7|107914.7|2
1721338620000|2024-07-18 21:37:00|108115.2|107915.2|108112.8|107912.8|108118.1|107918.1|108112.8|107912.8|4
1721338630000|2024-07-18 21:37:10|108111.6|107911.6|108113|107913|108115.2|107915.2|108111.6|107911.6|4
1721338640000|2024-07-18 21:37:20|108112.9|107912.9|108113.2|107913.2|108115.4|107915.4|108112.9|107912.9|4
1721338650000|2024-07-18 21:37:30|108113.4|107913.4|108112.8|107912.8|108113.4|107913.4|108112.8|107912.8|2
1721338900000|2024-07-18 21:41:40|108108.2|107908.2|108108.2|107908.2|108108.2|107908.2|108108.2|107908.2|1
1721338910000|2024-07-18 21:41:50|108110.7|107910.7|108110.7|107910.7|108110.7|107910.7|108110.7|107910.7|1
1721338920000|2024-07-18 21:42:00|108111|107911|108111.2|107911.2|108111.2|107911.2|108110.9|107910.9|4
1721338930000|2024-07-18 21:42:10|108108.6|107908.6|108108.6|107908.6|108108.6|107908.6|108108.6|107908.6|1
1721338940000|2024-07-18 21:42:20|108111.2|107911.2|108111.2|107911.2|108111.2|107911.2|108111.2|107911.2|1
1721338950000|2024-07-18 21:42:30|108112|107912|108109.7|107909.7|108112|107912|108109.6|107909.6|4
1721338960000|2024-07-18 21:42:40|108112|107912|108112|107912|108112|107912|108112|107912|1
1721338970000|2024-07-18 21:42:50|108109.7|107909.7|108109.7|107909.7|108109.7|107909.7|108109.7|107909.7|1
1721338980000|2024-07-18 21:43:00|108103.3|107903.3|108111.7|107911.7|108111.7|107911.7|108103.3|107903.3|4
1721339020000|2024-07-18 21:43:40|108095.8|107895.8|108094.2|107894.2|108101.9|107901.9|108094.2|107894.2|7
1721339120000|2024-07-18 21:45:20|108109.5|107909.5|108099.8|107899.8|108109.5|107909.5|108099.8|107899.8|7
1721339130000|2024-07-18 21:45:30|108099.7|107899.7|108099.4|107899.4|108099.7|107899.7|108099.4|107899.4|2
1721339150000|2024-07-18 21:45:50|108109.4|107909.4|108107.7|107907.7|108109.5|107909.5|108099.9|107899.9|16
1721339160000|2024-07-18 21:46:00|108098.4|107898.4|108118.5|107918.5|108118.6|107918.6|108097.9|107897.9|7
1721339170000|2024-07-18 21:46:10|108125.9|107925.9|108100.1|107900.1|108125.9|107925.9|108095.5|107895.5|8
1721339180000|2024-07-18 21:46:20|108100.2|107900.2|108103.5|107903.5|108104.3|107904.3|108100.2|107900.2|4
1721339190000|2024-07-18 21:46:30|108103.6|107903.6|108110.2|107910.2|108110.2|107910.2|108098.3|107898.3|9
1721339200000|2024-07-18 21:46:40|108103.2|107903.2|108101.1|107901.1|108107.5|107907.5|108101.1|107901.1|7
1721340000000|2024-07-18 22:00:00|108150|107950|108223.6|108023.6|108225.5|108025.5|108148.2|107948.2|17
1721340010000|2024-07-18 22:00:10|108223.9|108023.9|108227.9|108027.9|108232.2|108032.2|108216.1|108016.1|16
1721340020000|2024-07-18 22:00:20|108227.5|108027.5|108226.2|108026.2|108242.4|108042.4|108225.8|108025.8|25
1721340030000|2024-07-18 22:00:30|108226.8|108026.8|108227.6|108027.6|108227.6|108027.6|108225.8|108025.8|11
1721340040000|2024-07-18 22:00:40|108227.3|108027.3|108223.9|108023.9|108227.7|108027.7|108223.9|108023.9|11
1721340050000|2024-07-18 22:00:50|108223.6|108023.6|108226.5|108026.5|108226.5|108026.5|108222.7|108022.7|12
1721340060000|2024-07-18 22:01:00|108230.7|108030.7|108235.2|108035.2|108237.6|108037.6|108229.2|108029.2|12
1721340070000|2024-07-18 22:01:10|108234.8|108034.8|108234.4|108034.4|108234.8|108034.8|108229.8|108029.8|5
1721340080000|2024-07-18 22:01:20|108233.9|108033.9|108230.1|108030.1|108238|108038|108230.1|108030.1|12
1721340090000|2024-07-18 22:01:30|108234.4|108034.4|108213|108013|108234.5|108034.5|108206.6|108006.6|21
1721340100000|2024-07-18 22:01:40|108213.1|108013.1|108227.1|108027.1|108227.2|108027.2|108207.5|108007.5|13
1721340110000|2024-07-18 22:01:50|108227.2|108027.2|108219.6|108019.6|108227.2|108027.2|108219.6|108019.6|12
1721340120000|2024-07-18 22:02:00|108219.5|108019.5|108219.4|108019.4|108219.5|108019.5|108219.3|108019.3|4
1721340130000|2024-07-18 22:02:10|108219.3|108019.3|108225.3|108025.3|108225.3|108025.3|108212.2|108012.2|17
1721340140000|2024-07-18 22:02:20|108224|108024|108228.9|108028.9|108229.9|108029.9|108224|108024|8
1721340150000|2024-07-18 22:02:30|108228.8|108028.8|108219.7|108019.7|108228.8|108028.8|108212.7|108012.7|11
1721340160000|2024-07-18 22:02:40|108219.6|108019.6|108217.4|108017.4|108223|108023|108217.4|108017.4|11
1721340170000|2024-07-18 22:02:50|108217.5|108017.5|108219.5|108019.5|108220|108020|108217.5|108017.5|7
1721340180000|2024-07-18 22:03:00|108219.3|108019.3|108218.1|108018.1|108221.8|108021.8|108215.8|108015.8|11
1721340190000|2024-07-18 22:03:10|108216.4|108016.4|108213.8|108013.8|108217.5|108017.5|108210.9|108010.9|19
1721340200000|2024-07-18 22:03:20|108213.6|108013.6|108224.3|108024.3|108226|108026|108213.1|108013.1|10
1721340210000|2024-07-18 22:03:30|108224.1|108024.1|108199.2|107999.2|108225|108025|108197.7|107997.7|19
1721340220000|2024-07-18 22:03:40|108199|107999|108206.2|108006.2|108207.8|108007.8|108192.2|107992.2|25
1721340230000|2024-07-18 22:03:50|108205.9|108005.9|108209.6|108009.6|108212|108012|108204.7|108004.7|10
1721340240000|2024-07-18 22:04:00|108209.2|108009.2|108209.6|108009.6|108211.5|108011.5|108198.6|107998.6|11
1721340250000|2024-07-18 22:04:10|108209.5|108009.5|108217.5|108017.5|108218.1|108018.1|108209.5|108009.5|22
1721340260000|2024-07-18 22:04:20|108217.4|108017.4|108209.6|108009.6|108217.4|108017.4|108209.1|108009.1|10
1721340270000|2024-07-18 22:04:30|108209.5|108009.5|108206.5|108006.5|108209.5|108009.5|108206.4|108006.4|7
1721340280000|2024-07-18 22:04:40|108206.2|108006.2|108210.9|108010.9|108211|108011|108205.3|108005.3|7
1721340290000|2024-07-18 22:04:50|108206.7|108006.7|108207.3|108007.3|108207.7|108007.7|108205.4|108005.4|12
1721340300000|2024-07-18 22:05:00|108211.6|108011.6|108215.7|108015.7|108215.7|108015.7|108209.4|108009.4|12
1721340310000|2024-07-18 22:05:10|108215.4|108015.4|108210.2|108010.2|108218.7|108018.7|108210.2|108010.2|8
1721340320000|2024-07-18 22:05:20|108210.9|108010.9|108212.3|108012.3|108213.6|108013.6|108207.1|108007.1|16
1721340330000|2024-07-18 22:05:30|108212.2|108012.2|108208.9|108008.9|108212.3|108012.3|108205.5|108005.5|12
1721340340000|2024-07-18 22:05:40|108209.1|108009.1|108213|108013|108213.4|108013.4|108202.6|108002.6|18
1721340350000|2024-07-18 22:05:50|108213.1|108013.1|108213.3|108013.3|108213.7|108013.7|108209.6|108009.6|20
1721340360000|2024-07-18 22:06:00|108213.4|108013.4|108219.3|108019.3|108219.3|108019.3|108209.7|108009.7|20
1721340370000|2024-07-18 22:06:10|108217.4|108017.4|108209|108009|108219.3|108019.3|108208.9|108008.9|15
1721340380000|2024-07-18 22:06:20|108215.9|108015.9|108210.4|108010.4|108220.9|108020.9|108209|108009|23
1721340390000|2024-07-18 22:06:30|108213.5|108013.5|108216|108016|108216.3|108016.3|108209.2|108009.2|15
1721340400000|2024-07-18 22:06:40|108215.9|108015.9|108215.3|108015.3|108215.9|108015.9|108215.3|108015.3|3
1721340410000|2024-07-18 22:06:50|108215.2|108015.2|108212.7|108012.7|108215.3|108015.3|108208.3|108008.3|12
1721340420000|2024-07-18 22:07:00|108212.9|108012.9|108214.4|108014.4|108214.4|108014.4|108209.4|108009.4|11
1721340430000|2024-07-18 22:07:10|108214.2|108014.2|108212.4|108012.4|108214.2|108014.2|108210.8|108010.8|10
1721340440000|2024-07-18 22:07:20|108208.4|108008.4|108217.2|108017.2|108217.2|108017.2|108208|108008|9
1721340450000|2024-07-18 22:07:30|108214.9|108014.9|108211.4|108011.4|108217.2|108017.2|108199.4|107999.4|18
1721340460000|2024-07-18 22:07:40|108211.5|108011.5|108212|108012|108212.4|108012.4|108210.9|108010.9|5
1721340470000|2024-07-18 22:07:50|108212.2|108012.2|108214.8|108014.8|108214.9|108014.9|108212.1|108012.1|5
1721340480000|2024-07-18 22:08:00|108215|108015|108213.7|108013.7|108215.3|108015.3|108205.1|108005.1|13
1721340490000|2024-07-18 22:08:10|108213.8|108013.8|108212.5|108012.5|108213.8|108013.8|108211.9|108011.9|3
1721340500000|2024-07-18 22:08:20|108212.6|108012.6|108207.3|108007.3|108213.7|108013.7|108196.6|107996.6|16
1721340510000|2024-07-18 22:08:30|108207.5|108007.5|108207.8|108007.8|108207.8|108007.8|108201.7|108001.7|6
1721340520000|2024-07-18 22:08:40|108207.7|108007.7|108208.4|108008.4|108216.1|108016.1|108207.5|108007.5|8
1721340530000|2024-07-18 22:08:50|108208.3|108008.3|108211.9|108011.9|108212.1|108012.1|108201.8|108001.8|12
1721340540000|2024-07-18 22:09:00|108219.1|108019.1|108222.7|108022.7|108223.6|108023.6|108206|108006|19
1721340550000|2024-07-18 22:09:10|108211.2|108011.2|108201.9|108001.9|108212|108012|108201.9|108001.9|6
1721340560000|2024-07-18 22:09:20|108197.7|107997.7|108208|108008|108212|108012|108197.6|107997.6|15
1721340570000|2024-07-18 22:09:30|108204.3|108004.3|108208.7|108008.7|108208.7|108008.7|108192|107992|8
1721340580000|2024-07-18 22:09:40|108222.3|108022.3|108201.5|108001.5|108224|108024|108201|108001|6
1721340590000|2024-07-18 22:09:50|108206|108006|108207.7|108007.7|108207.7|108007.7|108206|108006|4
1721340600000|2024-07-18 22:10:00|108207.5|108007.5|108200.6|108000.6|108208.5|108008.5|108200.6|108000.6|5
1721340610000|2024-07-18 22:10:10|108199.8|107999.8|108197.5|107997.5|108202.9|108002.9|108197.5|107997.5|4
1721340620000|2024-07-18 22:10:20|108197.4|107997.4|108208.5|108008.5|108212.4|108012.4|108197.4|107997.4|10
1721340630000|2024-07-18 22:10:30|108202.4|108002.4|108216.8|108016.8|108216.8|108016.8|108202.4|108002.4|10
1721340640000|2024-07-18 22:10:40|108217|108017|108208.1|108008.1|108219.1|108019.1|108207.8|108007.8|10
1721340650000|2024-07-18 22:10:50|108208|108008|108212.7|108012.7|108212.9|108012.9|108206.7|108006.7|11
1721340660000|2024-07-18 22:11:00|108212.9|108012.9|108205.6|108005.6|108218.8|108018.8|108205.6|108005.6|5
1721340670000|2024-07-18 22:11:10|108205.5|108005.5|108200.1|108000.1|108210.5|108010.5|108200.1|108000.1|5
1721340680000|2024-07-18 22:11:20|108208.3|108008.3|108209.8|108009.8|108216.1|108016.1|108208.3|108008.3|7
1721340690000|2024-07-18 22:11:30|108209.7|108009.7|108216.8|108016.8|108216.9|108016.9|108208.8|108008.8|5
1721340700000|2024-07-18 22:11:40|108212.2|108012.2|108216.9|108016.9|108221|108021|108212.2|108012.2|13
1721340710000|2024-07-18 22:11:50|108219.3|108019.3|108213.8|108013.8|108230.3|108030.3|108211.8|108011.8|11
1721340720000|2024-07-18 22:12:00|108207.2|108007.2|108217.9|108017.9|108217.9|108017.9|108207.2|108007.2|7
1721340730000|2024-07-18 22:12:10|108218.1|108018.1|108217.6|108017.6|108218.1|108018.1|108217.6|108017.6|5
1721340740000|2024-07-18 22:12:20|108217.8|108017.8|108216.4|108016.4|108225.5|108025.5|108216.4|108016.4|9
1721340750000|2024-07-18 22:12:30|108216.7|108016.7|108216.7|108016.7|108217|108017|108216.5|108016.5|6
1721340760000|2024-07-18 22:12:40|108214.2|108014.2|108214.2|108014.2|108214.2|108014.2|108214.2|108014.2|1
1721340770000|2024-07-18 22:12:50|108212.2|108012.2|108204.6|108004.6|108214.6|108014.6|108204.6|108004.6|5
1721340780000|2024-07-18 22:13:00|108202.1|108002.1|108201.4|108001.4|108202.1|108002.1|108201.3|108001.3|3
1721340790000|2024-07-18 22:13:10|108201.8|108001.8|108202.2|108002.2|108202.6|108002.6|108201.8|108001.8|6
1721340800000|2024-07-18 22:13:20|108202.1|108002.1|108216.1|108016.1|108217.2|108017.2|108202.1|108002.1|12
1721340810000|2024-07-18 22:13:30|108216.4|108016.4|108216.3|108016.3|108216.4|108016.4|108216.3|108016.3|4
1721340820000|2024-07-18 22:13:40|108213.6|108013.6|108212.5|108012.5|108216.5|108016.5|108209.5|108009.5|12
1721340830000|2024-07-18 22:13:50|108212.4|108012.4|108212.8|108012.8|108213|108013|108204.4|108004.4|10
1721340840000|2024-07-18 22:14:00|108213.4|108013.4|108207.4|108007.4|108214.3|108014.3|108205.8|108005.8|12
1721340850000|2024-07-18 22:14:10|108207.5|108007.5|108207|108007|108207.5|108007.5|108205.8|108005.8|4
1721340860000|2024-07-18 22:14:20|108207.1|108007.1|108204.5|108004.5|108207.1|108007.1|108204.5|108004.5|4
1721340870000|2024-07-18 22:14:30|108204.4|108004.4|108210.1|108010.1|108220.3|108020.3|108194.9|107994.9|15
1721340880000|2024-07-18 22:14:40|108209.5|108009.5|108197.9|107997.9|108209.5|108009.5|108197.8|107997.8|8
1721340890000|2024-07-18 22:14:50|108198|107998|108207.8|108007.8|108207.9|108007.9|108197.8|107997.8|6
1721340900000|2024-07-18 22:15:00|108217.3|108017.3|108202.9|108002.9|108218.9|108018.9|108196.7|107996.7|47
1721340910000|2024-07-18 22:15:10|108202.1|108002.1|108192.5|107992.5|108208.3|108008.3|108186.1|107986.1|39
1721340920000|2024-07-18 22:15:20|108192.1|107992.1|108192.8|107992.8|108195.8|107995.8|108187.2|107987.2|23
1721340930000|2024-07-18 22:15:30|108190.6|107990.6|108203.2|108003.2|108203.2|108003.2|108187.5|107987.5|30
1721340940000|2024-07-18 22:15:40|108203.9|108003.9|108215.7|108015.7|108215.7|108015.7|108198|107998|19
1721340950000|2024-07-18 22:15:50|108213|108013|108209.5|108009.5|108218.8|108018.8|108203.4|108003.4|31
1721340960000|2024-07-18 22:16:00|108209.2|108009.2|108222|108022|108237.7|108037.7|108197.5|107997.5|51
1721340970000|2024-07-18 22:16:10|108233.4|108033.4|108212.6|108012.6|108235.7|108035.7|108197.6|107997.6|26
1721340980000|2024-07-18 22:16:20|108215.2|108015.2|108217.1|108017.1|108229.9|108029.9|108202.3|108002.3|32
1721340990000|2024-07-18 22:16:30|108218.3|108018.3|108196.1|107996.1|108227.4|108027.4|108195.3|107995.3|35
1721341000000|2024-07-18 22:16:40|108203.5|108003.5|108206.5|108006.5|108210.1|108010.1|108201.9|108001.9|43
1721341010000|2024-07-18 22:16:50|108205.7|108005.7|108187.2|107987.2|108209.7|108009.7|108184.5|107984.5|52
1721341020000|2024-07-18 22:17:00|108208.7|108008.7|108226.9|108026.9|108230.3|108030.3|108183.7|107983.7|42
1721341030000|2024-07-18 22:17:10|108217.3|108017.3|108225.2|108025.2|108242.6|108042.6|108202.5|108002.5|38
1721341040000|2024-07-18 22:17:20|108217.4|108017.4|108208.7|108008.7|108231.8|108031.8|108196.9|107996.9|46
1721341050000|2024-07-18 22:17:30|108208.2|108008.2|108214.7|108014.7|108215.6|108015.6|108196|107996|26
1721341060000|2024-07-18 22:17:40|108214.6|108014.6|108211.6|108011.6|108214.6|108014.6|108194.3|107994.3|17
1721341070000|2024-07-18 22:17:50|108209.3|108009.3|108217.3|108017.3|108230.5|108030.5|108205.8|108005.8|19
1721341080000|2024-07-18 22:18:00|108217.1|108017.1|108217.2|108017.2|108233.8|108033.8|108206.6|108006.6|48
1721341090000|2024-07-18 22:18:10|108232|108032|108213.8|108013.8|108234.2|108034.2|108208.9|108008.9|41
1721341100000|2024-07-18 22:18:20|108213.7|108013.7|108204.3|108004.3|108225|108025|108192.2|107992.2|33
1721341110000|2024-07-18 22:18:30|108203.7|108003.7|108200.8|108000.8|108207.6|108007.6|108186.3|107986.3|44
1721341120000|2024-07-18 22:18:40|108201.6|108001.6|108204.9|108004.9|108204.9|108004.9|108187.1|107987.1|45
1721341130000|2024-07-18 22:18:50|108205.2|108005.2|108216|108016|108230.6|108030.6|108190.1|107990.1|37
1721341140000|2024-07-18 22:19:00|108224.9|108024.9|108212.8|108012.8|108225.4|108025.4|108205.2|108005.2|28
1721341150000|2024-07-18 22:19:10|108211|108011|108209|108009|108218.7|108018.7|108206.6|108006.6|19
1721341160000|2024-07-18 22:19:20|108209.1|108009.1|108197.1|107997.1|108211.4|108011.4|108196.2|107996.2|26
1721341170000|2024-07-18 22:19:30|108197|107997|108204.5|108004.5|108206.4|108006.4|108197|107997|5
1721341180000|2024-07-18 22:19:40|108208.9|108008.9|108197.4|107997.4|108208.9|108008.9|108196.7|107996.7|15
1721341190000|2024-07-18 22:19:50|108197.1|107997.1|108205.1|108005.1|108205.1|108005.1|108179.7|107979.7|14
1721341200000|2024-07-18 22:20:00|108205.5|108005.5|108187.3|107987.3|108207.4|108007.4|108186.2|107986.2|17
1721341210000|2024-07-18 22:20:10|108197.3|107997.3|108196|107996|108197.4|107997.4|108183.5|107983.5|19
1721341220000|2024-07-18 22:20:20|108195.2|107995.2|108189.5|107989.5|108209.3|108009.3|108189.5|107989.5|14
1721341230000|2024-07-18 22:20:30|108192|107992|108195.7|107995.7|108200.8|108000.8|108192|107992|30
1721341240000|2024-07-18 22:20:40|108196.2|107996.2|108204.6|108004.6|108206.5|108006.5|108194|107994|25
1721341250000|2024-07-18 22:20:50|108201.1|108001.1|108217.2|108017.2|108223.1|108023.1|108194.8|107994.8|32
1721341260000|2024-07-18 22:21:00|108216|108016|108213.2|108013.2|108226.7|108026.7|108208.1|108008.1|41
1721341270000|2024-07-18 22:21:10|108213.3|108013.3|108203.8|108003.8|108227.9|108027.9|108203.8|108003.8|34
1721341280000|2024-07-18 22:21:20|108202.7|108002.7|108204.9|108004.9|108205.6|108005.6|108188.9|107988.9|23
1721341290000|2024-07-18 22:21:30|108200.7|108000.7|108194.9|107994.9|108200.7|108000.7|108190.1|107990.1|17
1721341300000|2024-07-18 22:21:40|108192.3|107992.3|108193.6|107993.6|108195.9|107995.9|108189.9|107989.9|26
1721341310000|2024-07-18 22:21:50|108194.4|107994.4|108207|108007|108217|108017|108188.4|107988.4|34
1721341320000|2024-07-18 22:22:00|108206.8|108006.8|108204.9|108004.9|108230|108030|108189.5|107989.5|31
1721341330000|2024-07-18 22:22:10|108206.6|108006.6|108197.4|107997.4|108214.7|108014.7|108186.7|107987.8|36
1721341340000|2024-07-18 22:22:20|108197.5|107997.5|108191.7|107991.7|108208.6|108008.6|108191.7|107991.7|29
1721341350000|2024-07-18 22:22:30|108188.5|107988.5|108192.1|107992.1|108202.4|108002.4|108188.5|107988.5|40
1721341360000|2024-07-18 22:22:40|108191.5|107991.5|108209.8|108009.8|108211.2|108011.2|108184|107984|29
1721341370000|2024-07-18 22:22:50|108204.2|108004.2|108202.6|108002.6|108209.8|108009.8|108188.7|107988.7|34
1721341380000|2024-07-18 22:23:00|108193.3|107993.3|108187.6|107987.6|108204.6|108004.6|108186.8|107986.8|30
1721341390000|2024-07-18 22:23:10|108189.1|107989.1|108189.2|107989.2|108203.5|108003.5|108181.6|107981.6|36
1721341400000|2024-07-18 22:23:20|108186.2|107986.2|108191.5|107991.5|108199.2|107999.2|108185.4|107985.4|37
1721341410000|2024-07-18 22:23:30|108191.6|107991.6|108197.7|107997.7|108202.7|108002.7|108186.1|107986.1|38
1721341420000|2024-07-18 22:23:40|108198.1|107998.1|108197|107997|108202.1|108002.1|108191.6|107991.6|41
1721341430000|2024-07-18 22:23:50|108196.9|107996.9|108195|107995|108207.8|108007.8|108189.7|107989.7|43
1721341440000|2024-07-18 22:24:00|108194.9|107994.9|108221.6|108021.6|108221.7|108021.7|108188.6|107988.6|50
1721341450000|2024-07-18 22:24:10|108221.1|108021.1|108208.1|108008.1|108221.1|108021.1|108202.4|108002.4|30
1721341460000|2024-07-18 22:24:20|108208.3|108008.3|108182.5|107982.5|108208.3|108008.3|108175.9|107975.9|36
1721341470000|2024-07-18 22:24:30|108182.7|107982.7|108186.3|107986.3|108194.8|107994.8|108174.8|107974.8|29
1721341480000|2024-07-18 22:24:40|108188.8|107988.8|108177.7|107977.7|108192.9|107992.9|108176.1|107976.1|23
1721341490000|2024-07-18 22:24:50|108172|107972|108183.7|107983.7|108184.5|107984.5|108172|107972|16
1721341500000|2024-07-18 22:25:00|108184|107984|108193.1|107993.1|108193.1|107993.1|108177|107977|10
1721341510000|2024-07-18 22:25:10|108189.4|107989.4|108183|107983|108193.1|107993.1|108176.4|107976.4|30
1721341520000|2024-07-18 22:25:20|108176.4|107976.4|108203.6|108003.6|108212.4|108012.4|108176.4|107976.4|43
1721341530000|2024-07-18 22:25:30|108209.7|108009.7|108219.9|108019.9|108225|108025|108207.7|108007.7|37
1721341540000|2024-07-18 22:25:40|108219.8|108019.8|108217.4|108017.4|108222.1|108022.1|108214.5|108014.5|35
1721341550000|2024-07-18 22:25:50|108218.3|108018.3|108226.2|108026.2|108226.2|108026.2|108215.6|108015.6|28
1721341560000|2024-07-18 22:26:00|108224.8|108024.8|108221.1|108021.1|108226.2|108026.2|108220.4|108020.4|35
1721341570000|2024-07-18 22:26:10|108220.2|108020.2|108222.4|108022.4|108230.4|108030.4|108214.3|108014.3|43
1721341580000|2024-07-18 22:26:20|108223|108023|108220.2|108020.2|108225.3|108025.3|108218.8|108018.8|29
1721341590000|2024-07-18 22:26:30|108223.2|108023.2|108215.8|108015.8|108224.6|108024.6|108215.8|108015.8|31
1721341600000|2024-07-18 22:26:40|108215.7|108015.7|108217.6|108017.6|108221.1|108021.1|108215.7|108015.7|23
1721341610000|2024-07-18 22:26:50|108218.8|108018.8|108215.6|108015.6|108220.8|108020.8|108214.9|108014.9|27
1721341620000|2024-07-18 22:27:00|108218.1|108018.1|108221.4|108021.4|108221.4|108021.4|108216|108016|36
1721341630000|2024-07-18 22:27:10|108219.2|108019.2|108222.9|108022.9|108222.9|108022.9|108218.5|108018.5|30
1721341640000|2024-07-18 22:27:20|108219.1|108019.1|108220.2|108020.2|108222.8|108022.8|108218.7|108018.7|33
1721341650000|2024-07-18 22:27:30|108219.4|108019.4|108215.8|108015.8|108223.4|108023.4|108214.5|108014.5|37
1721341660000|2024-07-18 22:27:40|108216.8|108016.8|108217.1|108017.1|108220.2|108020.2|108216.5|108016.5|29
1721341670000|2024-07-18 22:27:50|108217.5|108017.5|108214.5|108014.5|108217.5|108017.5|108210.9|108010.9|32
1721341680000|2024-07-18 22:28:00|108213.8|108013.8|108213|108013|108215.3|108015.3|108210.2|108010.2|31
1721341690000|2024-07-18 22:28:10|108212.5|108012.5|108213|108013|108215.1|108015.1|108212.3|108012.3|34
1721341700000|2024-07-18 22:28:20|108213.1|108013.1|108215.1|108015.1|108221.4|108021.4|108213.1|108013.1|29
1721341710000|2024-07-18 22:28:30|108214.5|108014.5|108215.1|108015.1|108216.5|108016.5|108213.2|108013.2|24
1721341720000|2024-07-18 22:28:40|108215.9|108015.9|108214.7|108014.7|108217.1|108017.1|108213.7|108013.7|42
1721341730000|2024-07-18 22:28:50|108214.1|108014.1|108219.1|108019.1|108219.1|108019.1|108212.8|108012.8|29
1721341740000|2024-07-18 22:29:00|108218.3|108018.3|108224.5|108024.5|108230.7|108030.7|108217.9|108017.9|51
1721341750000|2024-07-18 22:29:10|108222.7|108022.7|108223.3|108023.3|108228.7|108028.7|108216|108016|56
1721341760000|2024-07-18 22:29:20|108222.3|108022.3|108216.7|108016.7|108225.8|108025.8|108215.6|108015.6|68
1721341770000|2024-07-18 22:29:30|108217.9|108017.9|108214.4|108014.4|108223.3|108023.3|108214.1|108014.1|63
1721341780000|2024-07-18 22:29:40|108215.9|108015.9|108215.2|108015.2|108222|108022|108213.4|108013.4|58
1721341790000|2024-07-18 22:29:50|108214.7|108014.7|108218.1|108021.8|108222.1|108023.3|108210.2|108010.2|64
1721341800000|2024-07-18 22:30:00|108220.5|108020.5|108221|108022.7|108223.8|108025.1|108214.9|108014.9|65
1721341810000|2024-07-18 22:30:10|108220.3|108022.2|108220.1|108020.1|108223.7|108025.3|108215.4|108015.4|60
1721341820000|2024-07-18 22:30:20|108217.1|108017.1|108221.8|108021.8|108224.1|108024.6|108215.8|108015.8|60
1721341830000|2024-07-18 22:30:30|108222.5|108022.5|108221|108021|108225.1|108025.1|108219.1|108019.1|62
1721341840000|2024-07-18 22:30:40|108219.9|108019.9|108225|108025|108226.9|108026.9|108217.7|108017.7|64
1721341850000|2024-07-18 22:30:50|108219.7|108019.7|108218.1|108025|108224.4|108025.3|108217.3|108017.3|29
1721341860000|2024-07-18 22:31:00|108218|108024.9|108214.9|108014.9|108220.2|108025.3|108214|108014|32
1721341870000|2024-07-18 22:31:10|108215.1|108015.1|108217.6|108017.6|108222.6|108022.9|108215.1|108015.1|45
1721341880000|2024-07-18 22:31:20|108218|108018|108219.3|108019.3|108224.3|108032.4|108216.6|108016.6|54
1721341890000|2024-07-18 22:31:30|108218.6|108018.6|108227.8|108027.8|108234.1|108034.1|108217.2|108017.2|60
1721341900000|2024-07-18 22:31:40|108227.1|108027.1|108225.5|108027.1|108232.9|108032.9|108223.7|108023.7|51
1721341910000|2024-07-18 22:31:50|108225.6|108027.2|108224.7|108024.7|108231.3|108033.5|108218.2|108018.2|70
1721341920000|2024-07-18 22:32:00|108225|108025|108224.7|108029.5|108232.9|108034.2|108218.5|108018.5|70
1721341930000|2024-07-18 22:32:10|108229.6|108032.3|108227.4|108027.4|108232.2|108034.6|108219.7|108019.7|71
1721341940000|2024-07-18 22:32:20|108229.1|108035.4|108227.6|108027.6|108233.9|108035.4|108225.8|108025.8|69
1721341950000|2024-07-18 22:32:30|108228.1|108028.1|108223.4|108033|108230.6|108041.6|108222.6|108026.8|77
1721341960000|2024-07-18 22:32:40|108228.8|108041.4|108232.2|108042.4|108232.2|108045.9|108221.4|108029.6|76
1721341970000|2024-07-18 22:32:50|108225.9|108037.5|108228.4|108028.4|108234.3|108050.2|108224.8|108028.4|67
1721341980000|2024-07-18 22:33:00|108229.4|108029.4|108228.3|108041.6|108233|108052.2|108225.6|108028.7|66
1721341990000|2024-07-18 22:33:10|108228.4|108038.6|108231.2|108038.5|108233.1|108055.7|108226.7|108035.6|68
1721342000000|2024-07-18 22:33:20|108229.9|108037.6|108231|108047.9|108231.6|108050.3|108226.3|108036.1|30
1721342010000|2024-07-18 22:33:30|108229.2|108048.6|108243.4|108043.4|108243.4|108048.6|108229.2|108043.4|3
1721342020000|2024-07-18 22:33:40|108243.5|108043.5|108243.4|108043.4|108243.5|108043.5|108243.1|108043.1|7
1721342030000|2024-07-18 22:33:50|108242.2|108042.2|108231.9|108047.7|108244.1|108055.7|108227.5|108036.1|42
1721342040000|2024-07-18 22:34:00|108234|108051.5|108232.1|108055|108235.8|108055.4|108231.4|108047.1|50
1721342050000|2024-07-18 22:34:10|108234.9|108054.9|108232.5|108055.3|108236.2|108056|108232.5|108046.8|39
1721342060000|2024-07-18 22:34:20|108232.7|108055.5|108241.8|108053.1|108242.5|108055.5|108232.4|108052.9|8
1721342070000|2024-07-18 22:34:30|108242.4|108053.7|108244.8|108050.5|108244.8|108053.8|108242|108050.5|8
1721342080000|2024-07-18 22:34:40|108244.7|108050.8|108235.1|108072.3|108251.3|108074.3|108230.5|108050.8|23
1721342090000|2024-07-18 22:34:50|108235.2|108072.8|108235.6|108071.1|108238.6|108075.2|108231.1|108062.5|53
1721342100000|2024-07-18 22:35:00|108236.1|108068.7|108239.7|108074.7|108240|108076.7|108232|108061.5|64
1721342110000|2024-07-18 22:35:10|108240|108074.9|108236.5|108079.3|108241.2|108079.3|108236.4|108067.9|62
1721342120000|2024-07-18 22:35:20|108238.7|108078.5|108236.6|108073.3|108247.2|108079.4|108235.7|108060.8|71
1721342130000|2024-07-18 22:35:30|108238.3|108072.7|108242|108065.5|108247.4|108079.8|108236|108062.5|76
1721342140000|2024-07-18 22:35:40|108241.4|108070.5|108240.9|108071|108246.3|108078.9|108237.9|108063.5|69
1721342150000|2024-07-18 22:35:50|108239.9|108074.6|108223.6|108078.4|108243.5|108079.4|108223.6|108067.4|56
1721342160000|2024-07-18 22:36:00|108220.7|108073.5|108224.1|108063.7|108229.5|108077.6|108218.9|108062.8|55
1721342170000|2024-07-18 22:36:10|108224.2|108065.7|108222.6|108076.4|108230.7|108079.4|108220.2|108065.5|69
1721342180000|2024-07-18 22:36:20|108226.5|108068.1|108222.8|108072.5|108230.8|108080.8|108222.3|108062.5|69
1721342190000|2024-07-18 22:36:30|108222|108069.2|108224.4|108070.6|108232.3|108083.5|108221.5|108064.6|69
1721342200000|2024-07-18 22:36:40|108225.2|108071.4|108225.8|108074.4|108229.7|108084.9|108221.5|108067.4|67
1721342210000|2024-07-18 22:36:50|108224.4|108080|108225.5|108073.8|108241.4|108086|108224.1|108062.3|74
1721342220000|2024-07-18 22:37:00|108227.4|108076.4|108225.7|108071.1|108239.6|108087|108222.3|108067.4|68
1721342230000|2024-07-18 22:37:10|108225.2|108075.2|108221.6|108077.6|108227.3|108087.2|108221.6|108069.2|57
1721342240000|2024-07-18 22:37:20|108222.2|108076|108224.4|108068.1|108236.6|108081.3|108221.2|108063.5|72
1721342250000|2024-07-18 22:37:30|108222.3|108068.7|108222.9|108068.9|108229.3|108085.5|108216.9|108067.2|71
1721342260000|2024-07-18 22:37:40|108220.2|108066.6|108220.3|108071.7|108229.1|108083.5|108207.4|108066.6|65
1721342270000|2024-07-18 22:37:50|108221.4|108072.8|108208.4|108070.3|108229.8|108084.5|108208.4|108064|74
1721342280000|2024-07-18 22:38:00|108207.3|108068.6|108219.4|108068.8|108228.8|108080.1|108207.3|108068.2|70
1721342290000|2024-07-18 22:38:10|108219|108073.5|108219|108071.6|108229.7|108083.1|108208.3|108065.4|73
1721342300000|2024-07-18 22:38:20|108219.2|108072.1|108205.9|108067.7|108232.5|108116.8|108166.8|108062.8|52
1721342310000|2024-07-18 22:38:30|108205.5|108068.1|108168.6|108118.6|108232.7|108118.6|108167.5|108060.5|56
1721342320000|2024-07-18 22:38:40|108167.9|108117.9|108204.8|108065.3|108224.5|108118.3|108166.9|108064|61
1721342330000|2024-07-18 22:38:50|108207.1|108065.9|108205.3|108080.1|108225.2|108117.8|108167.7|108060.7|73
1721342340000|2024-07-18 22:39:00|108206.6|108078.8|108205.8|108079.7|108223.8|108117.8|108165.6|108067.6|59
1721342350000|2024-07-18 22:39:10|108205.3|108078.4|108231.5|108071.7|108233.4|108117.5|108166.5|108068.4|55
1721342360000|2024-07-18 22:39:20|108232.8|108072.2|108233.5|108073.1|108235.4|108073.1|108230.5|108069.3|52
1721342370000|2024-07-18 22:39:30|108234.4|108071.6|108231.8|108068.6|108237.3|108073.4|108230.2|108068.2|64
1721342380000|2024-07-18 22:39:40|108232.1|108069.2|108235|108074|108237.2|108074.7|108231.2|108068.8|64
1721342390000|2024-07-18 22:39:50|108233.5|108070.8|108231.6|108072.1|108237.8|108075.4|108231.1|108069.6|64
1721342400000|2024-07-18 22:40:00|108234.4|108074.9|108235.2|108074.4|108236.7|108075|108230.1|108069.6|60
1721342410000|2024-07-18 22:40:10|108236.9|108074.1|108234.4|108073.2|108237.8|108075.6|108230.5|108071.2|70
1721342420000|2024-07-18 22:40:20|108236.4|108073|108231.8|108072.9|108236.4|108075|108230.5|108070.9|66
1721342430000|2024-07-18 22:40:30|108236.7|108075.8|108230.8|108072.4|108238.8|108075.9|108230.3|108067.4|61
1721342440000|2024-07-18 22:40:40|108232.7|108072|108231.3|108071.3|108234.6|108072.7|108230.2|108070.1|36
1721342450000|2024-07-18 22:40:50|108231.2|108071|108230.5|108070.4|108239.3|108074.1|108230.5|108064.7|55
1721342460000|2024-07-18 22:41:00|108230.9|108070.8|108246.9|108071.5|108249.2|108074.2|108229.5|108070.5|36
1721342470000|2024-07-18 22:41:10|108247.3|108071.9|108234.2|108072.6|108247.3|108073.3|108231.7|108065.6|42
1721342480000|2024-07-18 22:41:20|108232.5|108072.5|108235.6|108071.9|108237.6|108075.1|108229.1|108069.1|49
1721342490000|2024-07-18 22:41:30|108237.2|108070.2|108236.2|108071.3|108239|108074.4|108234.7|108069.2|52
1721342500000|2024-07-18 22:41:40|108238.8|108070.6|108238.4|108071.2|108239.6|108073.9|108234.1|108070.3|51
1721342510000|2024-07-18 22:41:50|108235.3|108070.4|108228|108073.2|108238.6|108077.3|108227.9|108069.1|47
1721342520000|2024-07-18 22:42:00|108228.2|108073.5|108230.5|108076.2|108232|108077.2|108227.5|108072.3|47
1721342530000|2024-07-18 22:42:10|108227.6|108073.4|108227.1|108074.9|108233|108077.9|108227|108072.4|66
1721342540000|2024-07-18 22:42:20|108229|108076.6|108229.5|108074.8|108233.9|108076.6|108225.6|108068.9|64
1721342550000|2024-07-18 22:42:30|108230.7|108074.5|108231.3|108073.2|108231.4|108075|108227|108072.7|51
1721342560000|2024-07-18 22:42:40|108229|108072.8|108231.6|108075|108231.6|108075|108227.8|108072.6|55
1721342570000|2024-07-18 22:42:50|108229|108074|108230.4|108074.9|108232.4|108076.9|108227|108073.1|60
1721342580000|2024-07-18 22:43:00|108230.5|108075.3|108231.5|108077|108233.2|108078.1|108228.6|108073|48
1721342590000|2024-07-18 22:43:10|108231.2|108076.5|108230.6|108076.4|108247.5|108078.3|108228.9|108070.2|37
1721342600000|2024-07-18 22:43:20|108230.2|108076|108229.4|108077.3|108233|108078.4|108228.8|108076|35
1721342610000|2024-07-18 22:43:30|108229.3|108077.1|108229.3|108075.5|108232.8|108078.6|108226.7|108073.9|47
1721342620000|2024-07-18 22:43:40|108230.2|108076|108228.7|108076.5|108231.8|108077.1|108227.9|108075.4|45
1721342630000|2024-07-18 22:43:50|108230|108076|108227.8|108075.3|108231.5|108076.8|108227.5|108074.9|42
1721342640000|2024-07-18 22:44:00|108229|108075.5|108233.3|108072.1|108237.5|108077|108227.7|108071.5|53
1721342650000|2024-07-18 22:44:10|108234.1|108071.8|108233.3|108072.1|108237.3|108075.2|108233.1|108071.7|52
1721342660000|2024-07-18 22:44:20|108232.2|108072.3|108232.8|108072.1|108237.2|108073|108232|108070|51
1721342670000|2024-07-18 22:44:30|108233.6|108073|108230.1|108076.2|108236.3|108078.8|108226.2|108070.3|56
1721342680000|2024-07-18 22:44:40|108232.1|108076.9|108230.8|108077.6|108233.1|108079|108227.5|108072.8|49
1721342690000|2024-07-18 22:44:50|108230.5|108077.1|108230.8|108076.6|108234.5|108078.9|108226.8|108073.5|64
1721342700000|2024-07-18 22:45:00|108231|108076.2|108229.3|108075.8|108233.9|108078.3|108228.8|108075.8|50
1721342710000|2024-07-18 22:45:10|108229.7|108076.2|108230.2|108075.9|108232.2|108077.4|108228|108073.9|53
1721342720000|2024-07-18 22:45:20|108229.8|108075.5|108233.3|108077.3|108233.5|108078.5|108228.8|108075.1|50
1721342730000|2024-07-18 22:45:30|108231.3|108078|108234.3|108070|108239.2|108078|108231.3|108069.5|54
1721342740000|2024-07-18 22:45:40|108233.7|108069.5|108234.1|108071.3|108238.1|108075.9|108233.6|108069.4|47
1721342750000|2024-07-18 22:45:50|108233.6|108070.6|108230.2|108074.3|108236.5|108077.5|108228.3|108070.1|57
1721342760000|2024-07-18 22:46:00|108230.6|108074.7|108230.9|108078.6|108233.3|108078.6|108227.3|108073.7|51
1721342770000|2024-07-18 22:46:10|108231|108077|108230.5|108077.3|108232.9|108078.6|108227.8|108073.5|58
1721342780000|2024-07-18 22:46:20|108230.3|108076.8|108229.9|108075.7|108232.7|108077.6|108226.5|108072.1|52
1721342790000|2024-07-18 22:46:30|108229.4|108076.9|108232.9|108076.7|108234.4|108078.2|108228|108074.6|52
1721342800000|2024-07-18 22:46:40|108232.5|108076.2|108232.6|108076.4|108234.3|108078.2|108228.9|108073.4|58
1721342810000|2024-07-18 22:46:50|108230.6|108074.9|108230.7|108076|108232.9|108077.5|108229.1|108073.8|43
1721342820000|2024-07-18 22:47:00|108230.1|108076.2|108229.5|108075.6|108232.1|108077.9|108228.8|108074.8|49
1721342830000|2024-07-18 22:47:10|108229.4|108075.2|108228.8|108075.4|108234|108079|108228.8|108074.7|42
1721342840000|2024-07-18 22:47:20|108229.3|108076.9|108232.7|108076.1|108233.5|108079|108227.7|108073.9|53
1721342850000|2024-07-18 22:47:30|108228.3|108073.6|108231.1|108077.1|108233.5|108078.2|108228.3|108073.6|38
1721342860000|2024-07-18 22:47:40|108231|108076.6|108228.5|108074.4|108233.3|108077.3|108227.6|108073.8|51
1721342870000|2024-07-18 22:47:50|108231.1|108077|108233.1|108077.1|108233.3|108078.8|108228|108073.8|61
1721342880000|2024-07-18 22:48:00|108230.6|108074.6|108232.6|108075.6|108235.7|108078|108228.4|108073.8|56
1721342890000|2024-07-18 22:48:10|108233.1|108078.1|108247.3|108078.9|108249.7|108079.9|108229|108075.9|40
1721342900000|2024-07-18 22:48:20|108247.4|108078.2|108244.9|108078.5|108248.4|108078.6|108242.1|108071.9|28
1721342910000|2024-07-18 22:48:30|108244.6|108078.1|108243.9|108077.9|108249.1|108078.9|108243.6|108075.9|27
1721342920000|2024-07-18 22:48:40|108244.1|108078.5|108239.5|108068.7|108247.9|108079|108239.5|108068.7|28
1721342930000|2024-07-18 22:48:50|108239.1|108068.1|108242.2|108070.8|108248.7|108077.1|108239.1|108067.7|48
1721342940000|2024-07-18 22:49:00|108242.6|108071.3|108238|108086.6|108247.4|108087.3|108236.5|108067.7|48
1721342950000|2024-07-18 22:49:10|108236.9|108087.1|108234.8|108086.8|108237.8|108088.3|108233.7|108086.6|57
1721342960000|2024-07-18 22:49:20|108235.2|108087.2|108238.2|108086|108239|108088|108232.6|108086|40
1721342970000|2024-07-18 22:49:30|108239.9|108085.4|108239.3|108085.4|108241.3|108086|108237.5|108084.7|53
1721342980000|2024-07-18 22:49:40|108239.1|108085.2|108226|108082.9|108243.4|108085.6|108222.8|108080.8|52
1721342990000|2024-07-18 22:49:50|108222.8|108083.4|108225.7|108089.4|108232.3|108089.5|108222.4|108082.8|40
1721343000000|2024-07-18 22:50:00|108225.8|108089.5|108225.9|108090.5|108227.9|108090.5|108223.4|108087.9|27
1721343010000|2024-07-18 22:50:10|108223.7|108089.8|108223.8|108089.1|108226.4|108090.1|108221.5|108088.5|37
1721343020000|2024-07-18 22:50:20|108221.5|108088.9|108224|108089.9|108226.1|108090.5|108221.3|108088.1|27
1721343030000|2024-07-18 22:50:30|108224.2|108089.8|108226.2|108087.6|108234.3|108090.3|108220.4|108078.9|32
1721343040000|2024-07-18 22:50:40|108224.7|108089.3|108222.6|108090.8|108227|108091|108221.3|108080.6|32
1721343050000|2024-07-18 22:50:50|108224.9|108091.3|108223.4|108089.6|108231.2|108091.5|108220.2|108076.9|42
1721343060000|2024-07-18 22:51:00|108224.8|108089.5|108225.5|108090.2|108235.8|108091.5|108222.3|108079.8|45
1721343070000|2024-07-18 22:51:10|108223.3|108089.9|108225.3|108089.5|108225.5|108089.9|108222.9|108089.5|35
1721343080000|2024-07-18 22:51:20|108223|108089.6|108222.9|108088.1|108225.6|108089.6|108222.4|108088.1|38
1721343090000|2024-07-18 22:51:30|108225.6|108088|108244.3|108083|108244.3|108088.1|108222.8|108083|36
1721343100000|2024-07-18 22:51:40|108239.7|108083.2|108237.6|108084.6|108245|108084.6|108237.6|108083.1|35
1721343110000|2024-07-18 22:51:50|108242.2|108087|108235.6|108087.5|108242.2|108087.8|108232.8|108087|37
1721343120000|2024-07-18 22:52:00|108232.9|108087.8|108224.9|108090|108235.6|108090.1|108219.7|108079.3|49
1721343130000|2024-07-18 22:52:10|108222.6|108079.9|108219.7|108079.5|108230.4|108090|108219.7|108079.3|42
1721343140000|2024-07-18 22:52:20|108222|108089.8|108231.2|108087.8|108240.5|108091.7|108221.6|108078|39
1721343150000|2024-07-18 22:52:30|108229.4|108087.7|108232|108087.6|108232|108092.7|108222.5|108080.1|37
1721343160000|2024-07-18 22:52:40|108244.2|108084.6|108222|108088.8|108244.2|108091.4|108220.6|108082.6|27
1721343170000|2024-07-18 22:52:50|108220.9|108088.6|108220.3|108084.5|108227.4|108088.6|108218.9|108074.8|16
1721343180000|2024-07-18 22:53:00|108218.6|108084.4|108227.1|108068.4|108229.6|108086.5|108216.6|108068.4|66
1721343190000|2024-07-18 22:53:10|108222.9|108082.7|108220.9|108084.8|108227.9|108085.8|108214.6|108068.7|60
1721343200000|2024-07-18 22:53:20|108216.9|108069.8|108228.6|108068.9|108237.9|108086.5|108215.8|108063|74
1721343210000|2024-07-18 22:53:30|108228.5|108080.4|108219.4|108068.4|108236.2|108080.6|108219.4|108061.5|71
1721343220000|2024-07-18 22:53:40|108220.3|108081.2|108219.4|108080.1|108228.6|108084.1|108213|108068.5|50
1721343230000|2024-07-18 22:53:50|108218.3|108081.5|108215.7|108080.1|108219.1|108082.9|108213.8|108071.5|48
1721343240000|2024-07-18 22:54:00|108217.1|108081.8|108218.7|108079.7|108228.1|108082.6|108214.1|108070.1|50
1721343250000|2024-07-18 22:54:10|108220.8|108070.5|108219.6|108079.9|108227.6|108081.3|108216.1|108067.4|36
1721343260000|2024-07-18 22:54:20|108218.6|108066.8|108222.1|108080.5|108232.4|108081.2|108216.9|108066.8|48
1721343270000|2024-07-18 22:54:30|108218.6|108081.9|108226.1|108079.1|108230.2|108082.2|108217.5|108066|46
1721343280000|2024-07-18 22:54:40|108225.7|108078.6|108225.1|108081.2|108230.4|108081.2|108219.9|108066.2|71
1721343290000|2024-07-18 22:54:50|108225.2|108082.6|108219|108080.4|108225.2|108084|108214.4|108070.7|41
1721343300000|2024-07-18 22:55:00|108218.3|108080.2|108219|108081.6|108225.9|108081.6|108215.6|108069.6|34
1721343310000|2024-07-18 22:55:10|108219.9|108082.9|108218.9|108082.2|108226.8|108084|108216.4|108068.2|41
1721343320000|2024-07-18 22:55:20|108222.4|108081.5|108221.6|108081.7|108233.6|108082.4|108216.4|108068.2|50
1721343330000|2024-07-18 22:55:30|108222.6|108081.8|108216.6|108080|108222.6|108082|108214.8|108072.1|51
1721343340000|2024-07-18 22:55:40|108220.3|108079.9|108218.8|108079.7|108223.7|108081|108214.9|108070.3|57
1721343350000|2024-07-18 22:55:50|108221.7|108079.5|108219.5|108078.8|108232.8|108080.7|108218.1|108078.1|55
1721343360000|2024-07-18 22:56:00|108221.6|108080|108218.3|108079.8|108222.6|108080.3|108216.7|108079.2|36
1721343370000|2024-07-18 22:56:10|108222.6|108081.1|108219|108080.6|108224.6|108081.4|108217.6|108079.2|43
1721343380000|2024-07-18 22:56:20|108219.2|108080.4|108219|108090|108225.5|108093.8|108218|108078.6|46
1721343390000|2024-07-18 22:56:30|108221.9|108091.7|108222.4|108095.1|108225.3|108095.1|108218.8|108088.8|41
1721343400000|2024-07-18 22:56:40|108222.5|108093.1|108224.3|108083.2|108227.7|108095.1|108221.5|108071.6|46
1721343410000|2024-07-18 22:56:50|108221.5|108083.8|108226|108095.5|108226|108095.5|108220.1|108083.4|36
1721343420000|2024-07-18 22:57:00|108223|108083.6|108220.6|108083.5|108226|108095.5|108220.6|108082.9|48
1721343430000|2024-07-18 22:57:10|108223.6|108083.9|108221.3|108084.3|108225.6|108084.7|108221.2|108081.9|43
1721343440000|2024-07-18 22:57:20|108224.3|108083.1|108219.9|108084.7|108234|108085.8|108218.6|108064.5|55
1721343450000|2024-07-18 22:57:30|108223.3|108084.9|108222.9|108083.7|108237.2|108087.3|108219.1|108069|51
1721343460000|2024-07-18 22:57:40|108224|108071.6|108234.4|108084.7|108237.4|108087.5|108222.6|108070.3|48
1721343470000|2024-07-18 22:57:50|108237.1|108083|108222.6|108077.4|108237.1|108088.9|108222.6|108071.2|60
1721343480000|2024-07-18 22:58:00|108224.6|108087.2|108228.9|108080.8|108235.1|108091.1|108222.1|108074.8|51
1721343490000|2024-07-18 22:58:10|108229.3|108081.7|108231|108092.4|108232.5|108092.8|108229.3|108081.7|20
1721343500000|2024-07-18 22:58:20|108231.3|108092.3|108230.3|108093.4|108231.3|108093.4|108230.2|108092.3|5
1721343510000|2024-07-18 22:58:30|108228.9|108083.3|108230.4|108094.1|108240.3|108095.2|108228.1|108078.9|43
1721343520000|2024-07-18 22:58:40|108230.2|108094|108234.7|108098.3|108243.1|108098.3|108228.7|108078.6|29
1721343530000|2024-07-18 22:58:50|108235.1|108098.1|108236.4|108099.8|108248.3|108099.8|108234|108078.3|31
1721343540000|2024-07-18 22:59:00|108235.5|108099.9|108233.6|108103.6|108236.2|108105|108232.5|108099.9|39
1721343550000|2024-07-18 22:59:10|108233.7|108104.2|108236.9|108107.3|108239.4|108107.3|108233.7|108103.9|42
1721343560000|2024-07-18 22:59:20|108236.2|108106.1|108233.8|108101.6|108246.8|108106.2|108233.3|108099.9|15
1721343570000|2024-07-18 22:59:30|108233.7|108100.1|108234.8|108100|108237.2|108100.1|108233.7|108100|11
1721343580000|2024-07-18 22:59:40|108234.9|108100.1|108235.3|108098.8|108235.4|108100.1|108234.9|108098.8|4
1721343590000|2024-07-18 22:59:50|108235.4|108098.9|108235.3|108099.9|108253.7|108100.9|108235.3|108094.4|11
1721343600000|2024-07-18 23:00:00|108193|108143|108230.8|108104.5|108233.5|108143|108190.5|108101.2|47
1721343610000|2024-07-18 23:00:10|108231.1|108105.6|108228.9|108101.9|108236.5|108142.7|108189|108096.9|44
1721343620000|2024-07-18 23:00:20|108229.6|108101.7|108191.5|108141.5|108229.6|108141.5|108191.2|108101.7|4
1721343630000|2024-07-18 23:00:30|108191.4|108141.4|108191.4|108141.4|108191.4|108141.4|108191.3|108141.3|3
1721343640000|2024-07-18 23:00:40|108191.5|108141.5|108194.8|108144.8|108196|108146|108191.5|108141.5|7
1721343650000|2024-07-18 23:00:50|108194.7|108144.7|108194.7|108144.7|108194.7|108144.7|108194.7|108144.7|1
1721343660000|2024-07-18 23:01:00|108194.6|108144.6|108194.8|108144.8|108194.8|108144.8|108194.6|108144.6|3
1721343670000|2024-07-18 23:01:10|108194.9|108144.9|108193.5|108143.5|108195.6|108145.6|108193.4|108143.4|18
1721343680000|2024-07-18 23:01:20|108193.7|108143.7|108194|108144|108194|108144|108193.7|108143.7|3
1721343690000|2024-07-18 23:01:30|108194.1|108144.1|108194.9|108144.9|108194.9|108144.9|108194.1|108144.1|3
1721343700000|2024-07-18 23:01:40|108195|108145|108195.2|108145.2|108196.1|108146.1|108195|108145|5
1721343710000|2024-07-18 23:01:50|108196.5|108146.5|108197|108147|108199|108149|108194.8|108144.8|15
1721343720000|2024-07-18 23:02:00|108196.9|108146.9|108198.2|108148.2|108200|108150|108196.9|108146.9|20
1721343730000|2024-07-18 23:02:10|108198.8|108148.8|108199.2|108149.2|108200.4|108150.4|108198.8|108148.8|10
1721343740000|2024-07-18 23:02:20|108199.1|108149.1|108200.4|108150.4|108200.5|108150.5|108199.1|108149.1|8
1721343750000|2024-07-18 23:02:30|108200.1|108150.1|108196.7|108146.7|108200.4|108150.4|108196.7|108146.7|20
1721343760000|2024-07-18 23:02:40|108197.7|108147.7|108197.4|108147.4|108197.7|108147.7|108197.4|108147.4|4
1721343770000|2024-07-18 23:02:50|108196.8|108146.8|108196.8|108146.8|108196.8|108146.8|108196.8|108146.8|1
1721343780000|2024-07-18 23:03:00|108196.7|108146.7|108196.8|108146.8|108196.9|108146.9|108196.7|108146.7|4
1721343790000|2024-07-18 23:03:10|108196|108146|108195.9|108145.9|108196.2|108146.2|108195.9|108145.9|3
1721343800000|2024-07-18 23:03:20|108195.8|108145.8|108244|108115|108244|108145.8|108195.7|108115|3
1721343810000|2024-07-18 23:03:30|108199.2|108149.2|108199.5|108149.5|108199.8|108149.8|108199.2|108149.2|3
1721343820000|2024-07-18 23:03:40|108199.4|108149.4|108199.6|108149.6|108199.8|108149.8|108199.4|108149.4|4
1721343830000|2024-07-18 23:03:50|108199.4|108149.4|108199.1|108149.1|108199.4|108149.4|108199.1|108149.1|3
1721343840000|2024-07-18 23:04:00|108243.7|108115.2|108243.9|108117.1|108243.9|108117.1|108243.7|108115.2|2
1721343850000|2024-07-18 23:04:10|108243.6|108117.2|108192.8|108142.8|108243.6|108154.5|108190.1|108114.9|16
1721343860000|2024-07-18 23:04:20|108191.1|108141.1|108194.1|108144.1|108194.6|108144.6|108185.5|108135.5|36
1721343870000|2024-07-18 23:04:30|108193.9|108143.9|108193.9|108143.9|108193.9|108143.9|108193.9|108143.9|1
1721343880000|2024-07-18 23:04:40|108193.2|108143.2|108190.9|108140.9|108193.2|108143.2|108187.6|108137.6|19
1721343890000|2024-07-18 23:04:50|108190.7|108140.7|108189.1|108139.1|108233.8|108141.1|108187.9|108086.3|30
1721343900000|2024-07-18 23:05:00|108189.2|108139.2|108188.5|108138.5|108189.7|108139.7|108188.5|108138.5|11
1721343910000|2024-07-18 23:05:10|108188.6|108138.6|108187.3|108137.3|108189|108139|108186.8|108136.8|12
1721343920000|2024-07-18 23:05:20|108189.4|108139.4|108186.8|108136.8|108189.4|108139.4|108186.7|108136.7|6
1721343930000|2024-07-18 23:05:30|108186.7|108136.7|108187.7|108137.7|108226|108139.4|108185.2|108097.3|31
1721343940000|2024-07-18 23:05:40|108188.1|108138.1|108187.3|108137.3|108222.9|108139.4|108185.1|108097.9|32
1721343950000|2024-07-18 23:05:50|108187.7|108137.7|108187.1|108137.1|108187.7|108137.7|108186.9|108136.9|15
1721343960000|2024-07-18 23:06:00|108187|108137|108186|108136|108187.2|108137.2|108185.8|108135.8|7
1721343970000|2024-07-18 23:06:10|108185.9|108135.9|108181.4|108131.4|108185.9|108135.9|108178|108128|30
1721343980000|2024-07-18 23:06:20|108181.5|108131.5|108178.9|108128.9|108216|108132.4|108178.2|108090.8|13
1721343990000|2024-07-18 23:06:30|108179.5|108129.5|108182.9|108132.9|108220.2|108133.1|108176.9|108077.6|45
1721344000000|2024-07-18 23:06:40|108183|108133|108184|108134|108184.3|108134.3|108183|108133|4
1721344010000|2024-07-18 23:06:50|108183.5|108133.5|108183.7|108133.7|108183.7|108133.7|108183.4|108133.4|4
1721344020000|2024-07-18 23:07:00|108185.4|108135.4|108180.9|108130.9|108230.8|108135.4|108174.7|108076.4|37
1721344030000|2024-07-18 23:07:10|108180.3|108130.3|108180.5|108130.5|108181.7|108131.7|108180.3|108130.3|17
1721344040000|2024-07-18 23:07:20|108180.4|108130.4|108180.3|108130.3|108180.8|108130.8|108180.3|108130.3|12
1721344050000|2024-07-18 23:07:30|108180|108130|108180.6|108130.6|108180.6|108130.6|108180|108130|2
1721344060000|2024-07-18 23:07:40|108180.5|108130.5|108182.4|108132.4|108182.8|108132.8|108174.7|108124.7|16
1721344070000|2024-07-18 23:07:50|108182.3|108132.3|108182.2|108132.2|108182.6|108132.6|108182.2|108132.2|5
1721344080000|2024-07-18 23:08:00|108182.3|108132.3|108181.1|108131.1|108182.3|108132.3|108179.6|108129.6|13
1721344090000|2024-07-18 23:08:10|108181.2|108131.2|108179.5|108129.5|108214.1|108131.2|108171.6|108084.4|25
1721344100000|2024-07-18 23:08:20|108180.1|108130.1|108177.5|108127.5|108180.1|108130.1|108176.5|108126.5|19
1721344110000|2024-07-18 23:08:30|108177.7|108127.7|108177|108127|108177.9|108127.9|108176.8|108126.8|10
1721344120000|2024-07-18 23:08:40|108177.1|108127.1|108176.8|108126.8|108177.1|108127.1|108176.8|108126.8|2
1721344130000|2024-07-18 23:08:50|108177.8|108127.8|108215.4|108086.9|108224.4|108131.8|108172.8|108083.5|23
1721344140000|2024-07-18 23:09:00|108219.5|108088.7|108177.6|108127.6|108234.9|108130.4|108170.8|108069.5|42
1721344150000|2024-07-18 23:09:10|108179|108129|108176.6|108126.6|108179|108129|108174.7|108124.7|24
1721344160000|2024-07-18 23:09:20|108176.9|108126.9|108176.4|108126.4|108177.8|108127.8|108176.4|108126.4|7
1721344170000|2024-07-18 23:09:30|108177.2|108127.2|108177.1|108127.1|108177.2|108127.2|108176.9|108126.9|4
1721344180000|2024-07-18 23:09:40|108177|108127|108178.1|108128.1|108178.1|108128.1|108176.9|108126.9|4
1721344190000|2024-07-18 23:09:50|108224.2|108090.1|108224.2|108090.1|108224.2|108090.1|108224.2|108090.1|1
1721344200000|2024-07-18 23:10:00|108222.4|108086.9|108175.7|108125.7|108222.4|108129|108174.9|108086.9|9
1721344210000|2024-07-18 23:10:10|108174.9|108124.9|108175.3|108125.3|108176.9|108126.9|108174.9|108124.9|11
1721344220000|2024-07-18 23:10:20|108175.1|108125.1|108174.8|108124.8|108175.2|108125.2|108174.6|108124.6|11
1721344230000|2024-07-18 23:10:30|108174.7|108124.7|108174.4|108124.4|108174.7|108124.7|108174.4|108124.4|4
1721344240000|2024-07-18 23:10:40|108174.6|108124.6|108171.8|108121.8|108174.6|108124.6|108171.8|108121.8|11
1721344250000|2024-07-18 23:10:50|108172.6|108122.6|108171.3|108121.3|108172.6|108122.6|108171.3|108121.3|4
1721344260000|2024-07-18 23:11:00|108171.2|108121.2|108171.4|108121.4|108171.6|108121.6|108171.2|108121.2|5
1721344270000|2024-07-18 23:11:10|108171.3|108121.3|108174.7|108124.7|108174.7|108124.7|108171.3|108121.3|4
1721344280000|2024-07-18 23:11:20|108174.8|108124.8|108174.9|108124.9|108174.9|108124.9|108174.8|108124.8|2
1721344290000|2024-07-18 23:11:30|108175|108125|108172.9|108122.9|108175.6|108125.6|108172.8|108122.8|7
1721344300000|2024-07-18 23:11:40|108172.8|108122.8|108175.4|108125.4|108175.4|108125.4|108172.1|108122.1|27
1721344310000|2024-07-18 23:11:50|108175.5|108125.5|108176.3|108126.3|108176.8|108126.8|108175.3|108125.3|15
1721344320000|2024-07-18 23:12:00|108176.8|108126.8|108176.8|108126.8|108176.8|108126.8|108176.8|108126.8|1
1721344330000|2024-07-18 23:12:10|108176.3|108126.3|108169.4|108119.4|108207|108126.3|108169.3|108081.8|22
1721344340000|2024-07-18 23:12:20|108168.2|108118.2|108168|108118|108168.2|108118.2|108168|108118|2
1721344350000|2024-07-18 23:12:30|108168.1|108118.1|108168.2|108118.2|108168.2|108118.2|108168.1|108118.1|2
1721344360000|2024-07-18 23:12:40|108168.1|108118.1|108169.4|108119.4|108206.8|108119.4|108168.1|108081.7|3
1721344370000|2024-07-18 23:12:50|108169.3|108119.3|108225.2|108082.7|108225.9|108120|108169.3|108078.2|11
1721344380000|2024-07-18 23:13:00|108224.1|108083.8|108171.7|108121.7|108224.1|108121.7|108171.7|108081.3|10
1721344390000|2024-07-18 23:13:10|108171.1|108121.1|108174|108124|108174.3|108124.3|108171|108121|20
1721344400000|2024-07-18 23:13:20|108174.1|108124.1|108172.6|108122.6|108174.3|108124.3|108172.5|108122.5|13
1721344410000|2024-07-18 23:13:30|108171.8|108121.8|108171.7|108121.7|108171.8|108121.8|108171.5|108121.5|4
1721344420000|2024-07-18 23:13:40|108171.6|108121.6|108171.4|108121.4|108171.6|108121.6|108171.4|108121.4|2
1721344430000|2024-07-18 23:13:50|108171.5|108121.5|108171.8|108121.8|108172.5|108122.5|108171.3|108121.3|8
1721344440000|2024-07-18 23:14:00|108171.9|108121.9|108175.6|108125.6|108220.1|108126.9|108171.9|108082.8|20
1721344450000|2024-07-18 23:14:10|108175.8|108125.8|108172.6|108122.6|108175.8|108125.8|108171.3|108121.3|17
1721344460000|2024-07-18 23:14:20|108172.4|108122.4|108171.4|108121.4|108172.7|108122.7|108171.2|108121.2|6
1721344470000|2024-07-18 23:14:30|108171.2|108121.2|108171.2|108121.2|108171.5|108121.5|108171.2|108121.2|4
1721344480000|2024-07-18 23:14:40|108170.9|108120.9|108170.9|108120.9|108170.9|108120.9|108170.9|108120.9|1
1721344490000|2024-07-18 23:14:50|108171.7|108121.7|108172.5|108122.5|108209.4|108124.3|108171.5|108083.8|15
1721344500000|2024-07-18 23:15:00|108172.7|108122.7|108169.9|108119.9|108172.7|108122.7|108168.2|108118.2|15
1721344510000|2024-07-18 23:15:10|108170|108120|108170.1|108120.1|108172.1|108122.1|108168.3|108118.3|11
1721344520000|2024-07-18 23:15:20|108170.4|108120.4|108169.7|108119.7|108175.8|108125.8|108168.4|108118.4|60
1721344530000|2024-07-18 23:15:30|108169.3|108119.3|108174.4|108124.4|108181.2|108131.2|108169.3|108119.3|67
1721344540000|2024-07-18 23:15:40|108174.2|108124.2|108179.4|108129.4|108226|108134.8|108173.5|108084.1|68
1721344550000|2024-07-18 23:15:50|108177.9|108127.9|108184|108134|108217.6|108134.7|108171.6|108089.6|73
1721344560000|2024-07-18 23:16:00|108182.8|108132.8|108176|108126|108226.3|108134.2|108172|108083.2|70
1721344570000|2024-07-18 23:16:10|108177.1|108127.1|108180.4|108130.4|108221.3|108133.7|108171.5|108086.9|68
1721344580000|2024-07-18 23:16:20|108181|108131|108181.1|108131.1|108216.3|108134.3|108177.6|108086.7|56
1721344590000|2024-07-18 23:16:30|108180.7|108130.7|108174.5|108124.5|108182.1|108132.1|108172.4|108122.4|58
1721344600000|2024-07-18 23:16:40|108173.1|108123.1|108178.4|108128.4|108180.2|108130.2|108171.4|108121.4|55
1721344610000|2024-07-18 23:16:50|108177.7|108127.7|108176.2|108126.2|108219.5|108137.7|108169.1|108082.9|63
1721344620000|2024-07-18 23:17:00|108176.8|108126.8|108178.7|108128.7|108181.9|108131.9|108171.3|108121.3|62
1721344630000|2024-07-18 23:17:10|108177.7|108127.7|108177.8|108127.8|108223.9|108130.5|108171.9|108089.2|18
1721344640000|2024-07-18 23:17:20|108177.7|108127.7|108177.3|108127.3|108177.7|108127.7|108177.2|108127.2|9
1721344650000|2024-07-18 23:17:30|108177.4|108127.4|108174.9|108124.9|108177.4|108127.4|108174.9|108124.9|7
1721344660000|2024-07-18 23:17:40|108174.5|108124.5|108172.8|108122.8|108177.7|108127.7|108172.8|108122.8|5
1721344670000|2024-07-18 23:17:50|108172.5|108122.5|108172.5|108122.5|108172.5|108122.5|108172.5|108122.5|1
1721344680000|2024-07-18 23:18:00|108173.1|108123.1|108173.1|108123.1|108173.1|108123.1|108173.1|108123.1|1
1721344690000|2024-07-18 23:18:10|108171.6|108121.6|108176.9|108126.9|108177.6|108127.6|108171.6|108121.6|4
1721344700000|2024-07-18 23:18:20|108180.8|108130.8|108170.9|108120.9|108180.8|108130.8|108170.9|108120.9|4
1721344710000|2024-07-18 23:18:30|108172.4|108122.4|108167.9|108117.9|108175.4|108125.4|108167.9|108117.9|13
1721344720000|2024-07-18 23:18:40|108168.2|108118.2|108167.7|108117.7|108168.4|108118.4|108167.7|108117.7|5
1721344730000|2024-07-18 23:18:50|108168.1|108118.1|108169.7|108119.7|108169.7|108119.7|108168.1|108118.1|9
1721344740000|2024-07-18 23:19:00|108170.9|108120.9|108175.2|108125.2|108177|108127|108170.9|108120.9|10
1721344750000|2024-07-18 23:19:10|108175.1|108125.1|108174.9|108124.9|108175.1|108125.1|108174.9|108124.9|3
1721344760000|2024-07-18 23:19:20|108177.4|108127.4|108174.8|108124.8|108177.4|108127.4|108174.5|108124.5|4
1721344770000|2024-07-18 23:19:30|108175.4|108125.4|108178.5|108128.5|108178.5|108128.5|108174.9|108124.9|3
1721344780000|2024-07-18 23:19:40|108178.4|108128.4|108177.8|108127.8|108178.5|108128.5|108177.8|108127.8|3
1721344790000|2024-07-18 23:19:50|108179.6|108129.6|108171.8|108121.8|108180|108130|108171.8|108121.8|9
1721344800000|2024-07-18 23:20:00|108171.7|108121.7|108171.8|108121.8|108171.8|108121.8|108171.7|108121.7|2
1721344810000|2024-07-18 23:20:10|108173.8|108123.8|108171.9|108121.9|108173.8|108123.8|108171.8|108121.8|4
1721344820000|2024-07-18 23:20:20|108174.3|108124.3|108174.3|108124.3|108174.3|108124.3|108174.3|108124.3|1
1721344830000|2024-07-18 23:20:30|108174.2|108124.2|108174.9|108124.9|108174.9|108124.9|108174.2|108124.2|2
1721344840000|2024-07-18 23:20:40|108179|108129|108178.4|108128.4|108179|108129|108174.9|108124.9|5
1721344850000|2024-07-18 23:20:50|108178.9|108128.9|108173.3|108123.3|108180.8|108130.8|108173.3|108123.3|13
1721344860000|2024-07-18 23:21:00|108173.6|108123.6|108174.2|108124.2|108174.2|108124.2|108173.6|108123.6|2
1721344870000|2024-07-18 23:21:10|108173.6|108123.6|108173.4|108123.4|108174.2|108124.2|108173.4|108123.4|8
1721344880000|2024-07-18 23:21:20|108173.6|108123.6|108174.2|108124.2|108176.3|108126.3|108173.6|108123.6|5
1721344890000|2024-07-18 23:21:30|108176.2|108126.2|108176.2|108126.2|108176.2|108126.2|108174.2|108124.2|3
1721344900000|2024-07-18 23:21:40|108174.2|108124.2|108172.9|108122.9|108176.8|108126.8|108172.2|108122.2|7
1721344910000|2024-07-18 23:21:50|108172.7|108122.7|108172.4|108122.4|108172.7|108122.7|108172|108122|3
1721344920000|2024-07-18 23:22:00|108173|108123|108173|108123|108173|108123|108172.4|108122.4|4
1721344930000|2024-07-18 23:22:10|108172.4|108122.4|108177.5|108127.5|108177.5|108127.5|108172.4|108122.4|2
1721344940000|2024-07-18 23:22:20|108173|108123|108173.1|108123.1|108173.1|108123.1|108173|108123|2
1721344950000|2024-07-18 23:22:30|108175.3|108125.3|108177.2|108127.2|108177.8|108127.8|108173.1|108123.1|7
1721344960000|2024-07-18 23:22:40|108176.8|108126.8|108177.2|108127.2|108178.7|108128.7|108171.9|108121.9|19
1721344970000|2024-07-18 23:22:50|108177|108127|108172.7|108122.7|108177.1|108127.1|108171.8|108121.8|6
1721344980000|2024-07-18 23:23:00|108171.8|108121.8|108177|108127|108177|108127|108171.8|108121.8|2
1721344990000|2024-07-18 23:23:10|108177.6|108127.6|108177.7|108127.7|108177.9|108127.9|108177.6|108127.6|4
1721345000000|2024-07-18 23:23:20|108177.8|108127.8|108179.2|108129.2|108180.3|108130.3|108177.6|108127.6|11
1721345010000|2024-07-18 23:23:30|108179|108129|108175.9|108125.9|108179|108129|108172.1|108122.1|5
1721345020000|2024-07-18 23:23:40|108176|108126|108176.1|108126.1|108176.2|108126.2|108176|108126|3
1721345030000|2024-07-18 23:23:50|108176.2|108126.2|108175.8|108125.8|108176.4|108126.4|108175.8|108125.8|8
1721345040000|2024-07-18 23:24:00|108176|108126|108177.6|108127.6|108177.6|108127.6|108170.5|108120.5|7
1721345050000|2024-07-18 23:24:10|108178|108128|108173.6|108123.6|108178.1|108128.1|108173.6|108123.6|3
1721345060000|2024-07-18 23:24:20|108173.8|108123.8|108177.8|108127.8|108178.4|108128.4|108173.8|108123.8|3
1721345070000|2024-07-18 23:24:30|108177.9|108127.9|108176.1|108126.1|108177.9|108127.9|108176.1|108126.1|6
1721345080000|2024-07-18 23:24:40|108175.8|108125.8|108175.4|108125.4|108175.9|108125.9|108175.4|108125.4|6
1721345090000|2024-07-18 23:24:50|108175.6|108125.6|108175.7|108125.7|108175.7|108125.7|108175.5|108125.5|7
1721345100000|2024-07-18 23:25:00|108175.6|108125.6|108177.3|108127.3|108177.4|108127.4|108175.6|108125.6|8
1721345110000|2024-07-18 23:25:10|108177.4|108127.4|108173.7|108123.7|108177.5|108127.5|108173.7|108123.7|8
1721345120000|2024-07-18 23:25:20|108173.8|108123.8|108174.5|108124.5|108176.2|108126.2|108171.3|108121.3|13
1721345130000|2024-07-18 23:25:30|108174.6|108124.6|108174.5|108124.5|108174.6|108124.6|108174.4|108124.4|6
1721345140000|2024-07-18 23:25:40|108174.4|108124.4|108174.4|108124.4|108174.7|108124.7|108174.4|108124.4|3
1721345150000|2024-07-18 23:25:50|108175.1|108125.1|108171.7|108121.7|108177.2|108127.2|108170|108120|14
1721345160000|2024-07-18 23:26:00|108172.9|108122.9|108170.9|108120.9|108172.9|108122.9|108168|108118|18
1721345170000|2024-07-18 23:26:10|108170.8|108120.8|108168|108118|108170.8|108120.8|108168|108118|2
1721345180000|2024-07-18 23:26:20|108168.1|108118.1|108168.1|108118.1|108168.1|108118.1|108168.1|108118.1|1
1721345190000|2024-07-18 23:26:30|108168.6|108118.6|108168.8|108118.8|108170.6|108120.6|108168.2|108118.2|5
1721345200000|2024-07-18 23:26:40|108168.7|108118.7|108167.9|108117.9|108169.3|108119.3|108167.4|108117.4|10
1721345210000|2024-07-18 23:26:50|108167.5|108117.5|108168.1|108118.1|108168.1|108118.1|108167.4|108117.4|6
1721345220000|2024-07-18 23:27:00|108167.6|108117.6|108167.5|108117.5|108168.4|108118.4|108167.1|108117.1|13
1721345230000|2024-07-18 23:27:10|108167.9|108117.9|108169.7|108119.7|108169.7|108119.7|108167.5|108117.5|5
1721345240000|2024-07-18 23:27:20|108168.5|108118.5|108164.5|108114.5|108170.5|108120.5|108163.8|108113.8|15
1721345250000|2024-07-18 23:27:30|108164.4|108114.4|108161.8|108111.8|108164.4|108114.4|108161.4|108111.4|13
1721345260000|2024-07-18 23:27:40|108161.3|108111.3|108164.8|108114.8|108164.8|108114.8|108160.8|108110.8|8
1721345270000|2024-07-18 23:27:50|108167.5|108117.5|108160.2|108110.2|108167.5|108117.5|108160.2|108110.2|9
1721345280000|2024-07-18 23:28:00|108161|108111|108166.2|108116.2|108166.2|108116.2|108161|108111|8
1721345290000|2024-07-18 23:28:10|108162.8|108112.8|108170.3|108120.3|108171.2|108121.2|108162.8|108112.8|5
1721345300000|2024-07-18 23:28:20|108170.4|108120.4|108169.7|108119.7|108173.9|108123.9|108169.7|108119.7|7
1721345310000|2024-07-18 23:28:30|108169.5|108119.5|108161.5|108111.5|108169.5|108119.5|108161.3|108111.3|4
1721345320000|2024-07-18 23:28:40|108161.6|108111.6|108161.5|108111.5|108161.7|108111.7|108161.1|108111.1|6
1721345330000|2024-07-18 23:28:50|108161.7|108111.7|108161.6|108111.6|108161.7|108111.7|108161.6|108111.6|2
1721345340000|2024-07-18 23:29:00|108166.7|108116.7|108166.5|108116.5|108166.7|108116.7|108166.5|108116.5|2
1721345350000|2024-07-18 23:29:10|108166.4|108116.4|108159.7|108109.7|108166.6|108116.6|108159.6|108109.6|6
1721345370000|2024-07-18 23:29:30|108159.6|108109.6|108159.3|108109.3|108159.7|108109.7|108159.3|108109.3|4
1721345380000|2024-07-18 23:29:40|108159.2|108109.2|108160.6|108110.6|108160.6|108110.6|108159.2|108109.2|4
1721345390000|2024-07-18 23:29:50|108159.8|108109.8|108159.5|108109.5|108159.8|108109.8|108159.5|108109.5|4
1721345400000|2024-07-18 23:30:00|108159.3|108109.3|108164.1|108114.1|108170.9|108120.9|108159.3|108109.3|19
1721345410000|2024-07-18 23:30:10|108170.6|108120.6|108163.2|108113.2|108170.7|108120.7|108163.2|108113.2|13
1721345420000|2024-07-18 23:30:20|108162.6|108112.6|108162.8|108112.8|108165|108115|108162.6|108112.6|3
1721345430000|2024-07-18 23:30:30|108162.6|108112.6|108162.7|108112.7|108162.9|108112.9|108162.5|108112.5|6
1721345440000|2024-07-18 23:30:40|108162.6|108112.6|108162.4|108112.4|108162.9|108112.9|108162.4|108112.4|3
1721345450000|2024-07-18 23:30:50|108206.7|108078.4|108165.6|108115.6|108206.7|108117.1|108163|108078.3|11
1721345460000|2024-07-18 23:31:00|108165.8|108115.8|108164.4|108114.4|108169.8|108119.8|108164.4|108114.4|23
1721345470000|2024-07-18 23:31:10|108166.4|108116.4|108164.7|108114.7|108170|108120|108164.6|108114.6|9
1721345480000|2024-07-18 23:31:20|108164.9|108114.9|108164.6|108114.6|108164.9|108114.9|108164.6|108114.6|3
1721345490000|2024-07-18 23:31:30|108164.5|108114.5|108164.5|108114.5|108164.5|108114.5|108164.4|108114.4|3
1721345500000|2024-07-18 23:31:40|108164.4|108114.4|108164.2|108114.2|108166.1|108116.1|108164.2|108114.2|5
1721345510000|2024-07-18 23:31:50|108164.6|108114.6|108165|108115|108165|108115|108164.2|108114.2|10
1721345520000|2024-07-18 23:32:00|108164.3|108114.3|108164.2|108114.2|108165.1|108115.1|108164.2|108114.2|4
1721345530000|2024-07-18 23:32:10|108164.1|108114.1|108165.3|108115.3|108166|108116|108163|108113|12
1721345540000|2024-07-18 23:32:20|108165.6|108115.6|108164.1|108114.1|108166.4|108116.4|108164|108114|7
1721345550000|2024-07-18 23:32:30|108166|108116|108166|108116|108166|108116|108166|108116|1
1721345560000|2024-07-18 23:32:40|108164.1|108114.1|108164.5|108114.5|108169.8|108119.8|108164.1|108114.1|9
1721345570000|2024-07-18 23:32:50|108165.5|108115.5|108170.4|108120.4|108170.4|108120.4|108165.5|108115.5|13
1721345580000|2024-07-18 23:33:00|108169.1|108119.1|108170.7|108120.7|108175.7|108125.7|108167|108117|24
1721345590000|2024-07-18 23:33:10|108168.7|108118.7|108170.7|108120.7|108173.5|108123.5|108168.1|108118.1|12
1721345600000|2024-07-18 23:33:20|108168.3|108118.3|108171.8|108121.8|108171.8|108121.8|108168.3|108118.3|12
1721345610000|2024-07-18 23:33:30|108171.3|108121.3|108171.5|108121.5|108171.5|108121.5|108171.3|108121.3|5
1721345620000|2024-07-18 23:33:40|108171.6|108121.6|108171.4|108121.4|108171.6|108121.6|108171.4|108121.4|2
1721345630000|2024-07-18 23:33:50|108171.5|108121.5|108171.2|108121.2|108171.5|108121.5|108171.2|108121.2|3
1721345640000|2024-07-18 23:34:00|108211.3|108085.5|108170.6|108120.6|108211.3|108120.6|108170.2|108085.3|6
1721345650000|2024-07-18 23:34:10|108170.8|108120.8|108170.1|108120.1|108173.8|108123.8|108169.6|108119.6|22
1721345660000|2024-07-18 23:34:20|108170.2|108120.2|108169.5|108119.5|108170.4|108120.4|108169.5|108119.5|16
1721345670000|2024-07-18 23:34:30|108170|108120|108170.1|108120.1|108170.4|108120.4|108169.6|108119.6|8
1721345680000|2024-07-18 23:34:40|108169.6|108119.6|108170.1|108120.1|108170.1|108120.1|108169.6|108119.6|5
1721345690000|2024-07-18 23:34:50|108171|108121|108171.2|108121.2|108171.2|108121.2|108170|108120|5
1721345700000|2024-07-18 23:35:00|108170|108120|108169.7|108119.7|108171|108121|108168.7|108118.7|13
1721345710000|2024-07-18 23:35:10|108169.6|108119.6|108167.6|108117.6|108169.6|108119.6|108165.7|108115.7|17
1721345720000|2024-07-18 23:35:20|108166.1|108116.1|108168.1|108118.1|108168.1|108118.1|108165.3|108115.3|9
1721345730000|2024-07-18 23:35:30|108167.5|108117.5|108167.5|108117.5|108167.6|108117.6|108164|108114|15
1721345740000|2024-07-18 23:35:40|108164.6|108114.6|108162.9|108112.9|108165|108115|108162.9|108112.9|6
1721345750000|2024-07-18 23:35:50|108163|108113|108164.9|108114.9|108165.2|108115.2|108163|108113|12
1721345760000|2024-07-18 23:36:00|108164.7|108114.7|108164.9|108114.9|108165.6|108115.6|108163.9|108113.9|11
1721345770000|2024-07-18 23:36:10|108165.7|108115.7|108166.4|108116.4|108169.8|108119.8|108164|108114|22
1721345780000|2024-07-18 23:36:20|108165.8|108115.8|108166.5|108116.5|108167|108117|108165.8|108115.8|7
1721345790000|2024-07-18 23:36:30|108166|108116|108166.3|108116.3|108168.1|108118.1|108166|108116|10
1721345800000|2024-07-18 23:36:40|108167.3|108117.3|108165.3|108115.3|108167.7|108117.7|108164.8|108114.8|27
1721345810000|2024-07-18 23:36:50|108167.3|108117.3|108165|108115|108167.6|108117.6|108164.2|108114.2|11
1721345820000|2024-07-18 23:37:00|108164.8|108114.8|108167.2|108117.2|108169.2|108119.2|108164.8|108114.8|24
1721345830000|2024-07-18 23:37:10|108167|108117|108166.4|108116.4|108167.5|108117.5|108166.4|108116.4|14
1721345840000|2024-07-18 23:37:20|108167|108117|108170.1|108120.1|108170.1|108120.1|108166.3|108116.3|26
1721345850000|2024-07-18 23:37:30|108170|108120|108168.7|108118.7|108172|108122|108166.5|108116.5|13
1721345860000|2024-07-18 23:37:40|108168.1|108118.1|108167.6|108117.6|108168.1|108118.1|108167.6|108117.6|3
1721345870000|2024-07-18 23:37:50|108168.2|108118.2|108167.5|108117.5|108168.2|108118.2|108167.5|108117.5|2
1721345880000|2024-07-18 23:38:00|108167.1|108117.1|108167.1|108117.1|108167.1|108117.1|108167|108117|5
1721345890000|2024-07-18 23:38:10|108166.3|108116.3|108167|108117|108169.2|108119.2|108166.3|108116.3|20
1721345900000|2024-07-18 23:38:20|108166.5|108116.5|108166.9|108116.9|108167.3|108117.3|108166.4|108116.4|8
1721345910000|2024-07-18 23:38:30|108166.8|108116.8|108166.8|108116.8|108169.1|108119.1|108166.1|108116.1|10
1721345920000|2024-07-18 23:38:40|108167.5|108117.5|108172.8|108122.8|108172.8|108122.8|108167.1|108117.1|21
1721345930000|2024-07-18 23:38:50|108173|108123|108169.7|108119.7|108174.6|108124.6|108168.7|108118.7|30
1721345940000|2024-07-18 23:39:00|108172.4|108122.4|108169.4|108119.4|108172.9|108122.9|108169|108119|27
1721345950000|2024-07-18 23:39:10|108171|108121|108168|108118|108172.4|108122.4|108167.7|108117.7|23
1721345960000|2024-07-18 23:39:20|108168.5|108118.5|108164.7|108114.7|108168.7|108118.7|108164.2|108114.2|18
1721345970000|2024-07-18 23:39:30|108168.2|108118.2|108168.2|108118.2|108168.9|108118.9|108168|108118|7
1721345980000|2024-07-18 23:39:40|108169.9|108119.9|108165.5|108115.5|108169.9|108119.9|108165.1|108115.1|9
1721345990000|2024-07-18 23:39:50|108165.6|108115.6|108166.6|108116.6|108169.4|108119.4|108164.9|108114.9|13
1721346000000|2024-07-18 23:40:00|108166.9|108116.9|108168.1|108118.1|108169.9|108119.9|108164.9|108114.9|24
1721346010000|2024-07-18 23:40:10|108166|108116|108165.9|108115.9|108168.6|108118.6|108165.5|108115.5|19
1721346020000|2024-07-18 23:40:20|108165.5|108115.5|108167.5|108117.5|108168.6|108118.6|108164.9|108114.9|20
1721346030000|2024-07-18 23:40:30|108169.6|108119.6|108164.4|108114.4|108171.5|108121.5|108164|108114|24
1721346040000|2024-07-18 23:40:40|108164.5|108114.5|108163.9|108113.9|108167.4|108117.4|108162.9|108112.9|13
1721346050000|2024-07-18 23:40:50|108166.6|108116.6|108164.2|108114.2|108166.6|108116.6|108163.7|108113.7|12
1721346060000|2024-07-18 23:41:00|108169|108119|108170.1|108120.1|108174.7|108124.7|108169|108119|16
1721346070000|2024-07-18 23:41:10|108167|108117|108162.8|108112.8|108167|108117|108162.7|108112.7|11
1721346080000|2024-07-18 23:41:20|108163.9|108113.9|108163.7|108113.7|108164.5|108114.5|108162.9|108112.9|22
1721346090000|2024-07-18 23:41:30|108163.8|108113.8|108162.5|108112.5|108165.9|108115.9|108159.5|108109.5|32
1721346100000|2024-07-18 23:41:40|108159.8|108109.8|108159.4|108109.4|108162.8|108112.8|108158.9|108108.9|8
1721346110000|2024-07-18 23:41:50|108159.6|108109.6|108159.6|108109.6|108159.8|108109.8|108155.9|108105.9|10
1721346120000|2024-07-18 23:42:00|108159.7|108109.7|108155.6|108105.6|108196.4|108111.9|108152.8|108065.4|40
1721346130000|2024-07-18 23:42:10|108155.8|108105.8|108159.3|108109.3|108161.2|108111.2|108154.7|108104.7|59
1721346140000|2024-07-18 23:42:20|108159.4|108109.4|108156.6|108106.6|108159.4|108109.4|108156.3|108106.3|5
1721346150000|2024-07-18 23:42:30|108156.3|108106.3|108158.5|108108.5|108200.2|108109.2|108153.8|108063.4|38
1721346160000|2024-07-18 23:42:40|108159|108109|108159.2|108109.2|108159.2|108109.2|108158.9|108108.9|5
1721346170000|2024-07-18 23:42:50|108159.3|108109.3|108156.8|108106.8|108160|108110|108152.2|108102.2|34
1721346180000|2024-07-18 23:43:00|108160.1|108110.1|108157.6|108107.6|108210.9|108110.5|108152.5|108055.9|51
1721346190000|2024-07-18 23:43:10|108157.2|108107.2|108157.5|108107.5|108159.2|108109.2|108156.9|108106.9|8
1721346200000|2024-07-18 23:43:20|108154.9|108104.9|108154.8|108104.8|108157.6|108107.6|108154.8|108104.8|8
1721346210000|2024-07-18 23:43:30|108154.7|108104.7|108156.4|108106.4|108156.4|108106.4|108154.7|108104.7|3
1721346220000|2024-07-18 23:43:40|108155.1|108105.1|108158.4|108108.4|108160.2|108110.2|108155.1|108105.1|21
1721346230000|2024-07-18 23:43:50|108158.9|108108.9|108159.1|108109.1|108159.1|108109.1|108158.5|108108.5|8
1721346240000|2024-07-18 23:44:00|108159.3|108109.3|108158.6|108108.6|108159.6|108109.6|108158.6|108108.6|9
1721346250000|2024-07-18 23:44:10|108159.1|108109.1|108163.6|108113.6|108163.6|108113.6|108154.5|108104.5|16
1721346260000|2024-07-18 23:44:20|108163.2|108113.2|108157.4|108107.4|108163.5|108113.5|108157.4|108107.4|11
1721346270000|2024-07-18 23:44:30|108157|108107|108160.2|108110.2|108160.3|108110.3|108154.5|108104.5|10
1721346280000|2024-07-18 23:44:40|108160.3|108110.3|108162.5|108112.5|108168.2|108118.2|108156.7|108106.7|26
1721346290000|2024-07-18 23:44:50|108162.9|108112.9|108166.1|108116.1|108167.7|108117.7|108162.9|108112.9|11
1721346300000|2024-07-18 23:45:00|108168.3|108118.3|108157|108107|108173.1|108123.1|108152.4|108102.4|40
1721346310000|2024-07-18 23:45:10|108156.8|108106.8|108157.8|108107.8|108160.4|108110.4|108152.2|108102.2|11
1721346320000|2024-07-18 23:45:20|108158|108108|108163.4|108113.4|108166.2|108116.2|108158|108108|10
1721346330000|2024-07-18 23:45:30|108163.7|108113.7|108158.3|108108.3|108166.6|108116.6|108158.3|108108.3|15
1721346340000|2024-07-18 23:45:40|108162.5|108112.5|108156.6|108106.6|108162.5|108112.5|108154.2|108104.2|36
1721346350000|2024-07-18 23:45:50|108156.8|108106.8|108156.4|108106.4|108159.9|108109.9|108155.5|108105.5|10
1721346360000|2024-07-18 23:46:00|108159.6|108109.6|108156.4|108106.4|108159.6|108109.6|108156.4|108106.4|8
1721346370000|2024-07-18 23:46:10|108155.1|108105.1|108151.2|108101.2|108157.1|108107.1|108150.7|108100.7|11
1721346380000|2024-07-18 23:46:20|108151.3|108101.3|108157.1|108107.1|108157.1|108107.1|108150.9|108100.9|5
1721346390000|2024-07-18 23:46:30|108157.2|108107.2|108150.8|108100.8|108157.2|108107.2|108150.7|108100.7|11
1721346400000|2024-07-18 23:46:40|108150.5|108100.5|108156.6|108106.6|108159.2|108109.2|108150.5|108100.5|10
1721346410000|2024-07-18 23:46:50|108156.5|108106.5|108156.4|108106.4|108159|108109|108156.4|108106.4|5
1721346420000|2024-07-18 23:47:00|108156.3|108106.3|108156.6|108106.6|108156.6|108106.6|108153|108103|9
1721346430000|2024-07-18 23:47:10|108156.7|108106.7|108161.6|108111.6|108162|108112|108156.5|108106.5|11
1721346440000|2024-07-18 23:47:20|108161.7|108111.7|108160.9|108110.9|108164.1|108114.1|108159|108109|10
1721346450000|2024-07-18 23:47:30|108161|108111|108158.6|108108.6|108161.9|108111.9|108158.6|108108.6|4
1721346460000|2024-07-18 23:47:40|108158.7|108108.7|108165.5|108115.5|108165.5|108115.5|108158.7|108108.7|8
1721346470000|2024-07-18 23:47:50|108165.4|108115.4|108164.6|108114.6|108165.4|108115.4|108164.6|108114.6|6
1721346480000|2024-07-18 23:48:00|108162.8|108112.8|108159.9|108109.9|108162.8|108112.8|108159.4|108109.4|11
1721346490000|2024-07-18 23:48:10|108159.8|108109.8|108160.9|108110.9|108161.5|108111.5|108155.2|108105.2|13
1721346500000|2024-07-18 23:48:20|108161|108111|108163.4|108113.4|108163.4|108113.4|108158.8|108108.8|7
1721346510000|2024-07-18 23:48:30|108161.9|108111.9|108158.7|108108.7|108162|108112|108158.7|108108.7|6
1721346520000|2024-07-18 23:48:40|108159.8|108109.8|108160.2|108110.2|108160.2|108110.2|108157.5|108107.5|6
1721346530000|2024-07-18 23:48:50|108159.4|108109.4|108160.4|108110.4|108162.7|108112.7|108158.5|108108.5|9
1721346540000|2024-07-18 23:49:00|108162.8|108112.8|108160.8|108110.8|108163.3|108113.3|108160.8|108110.8|6
1721346550000|2024-07-18 23:49:10|108160.9|108110.9|108160.7|108110.7|108160.9|108110.9|108160.7|108110.7|3
1721346560000|2024-07-18 23:49:20|108158.6|108108.6|108157.6|108107.6|108160.8|108110.8|108157.6|108107.6|4
1721346570000|2024-07-18 23:49:30|108157.5|108107.5|108156.3|108106.3|108160.5|108110.5|108155.1|108105.1|7
1721346580000|2024-07-18 23:49:40|108156.4|108106.4|108155.5|108105.5|108156.5|108106.5|108155.5|108105.5|3
1721346590000|2024-07-18 23:49:50|108156.9|108106.9|108156.9|108106.9|108159.3|108109.3|108153.6|108103.6|10
1721346600000|2024-07-18 23:50:00|108156.8|108106.8|108155.2|108105.2|108156.8|108106.8|108155.2|108105.2|8
1721346610000|2024-07-18 23:50:10|108155.1|108105.1|108154.5|108104.5|108157|108107|108154.5|108104.5|8
1721346620000|2024-07-18 23:50:20|108151.8|108101.8|108151.8|108101.8|108151.8|108101.8|108151.8|108101.8|1
1721346630000|2024-07-18 23:50:30|108151.6|108101.6|108157.5|108107.5|108163.9|108113.9|108151.6|108101.6|4
1721346640000|2024-07-18 23:50:40|108157.6|108107.6|108156.5|108106.5|108157.8|108107.8|108156.3|108106.3|4
1721346650000|2024-07-18 23:50:50|108156.6|108106.6|108156.5|108106.5|108156.6|108106.6|108156.5|108106.5|2
1721346660000|2024-07-18 23:51:00|108158.7|108108.7|108158.5|108108.5|108158.7|108108.7|108158.5|108108.5|2
1721346670000|2024-07-18 23:51:10|108158.3|108108.3|108157|108107|108158.3|108108.3|108157|108107|3
1721346680000|2024-07-18 23:51:20|108157.3|108107.3|108158.6|108108.6|108158.6|108108.6|108157.3|108107.3|3
1721346690000|2024-07-18 23:51:30|108159.2|108109.2|108159.1|108109.1|108159.2|108109.2|108159.1|108109.1|2
1721346700000|2024-07-18 23:51:40|108158.7|108108.7|108158.7|108108.7|108158.7|108108.7|108158.7|108108.7|1
1721346710000|2024-07-18 23:51:50|108159.1|108109.1|108156.6|108106.6|108159.1|108109.1|108156.6|108106.6|6
1721346720000|2024-07-18 23:52:00|108156.4|108106.4|108156.2|108106.2|108156.4|108106.4|108155.9|108105.9|4
1721346730000|2024-07-18 23:52:10|108156|108106|108155.6|108105.6|108156|108106|108155.6|108105.6|2
1721346740000|2024-07-18 23:52:20|108155.7|108105.7|108158.4|108108.4|108158.4|108108.4|108155.7|108105.7|7
1721346750000|2024-07-18 23:52:30|108158.3|108108.3|108159|108109|108159|108109|108158.3|108108.3|7
1721346760000|2024-07-18 23:52:40|108159.2|108109.2|108159.4|108109.4|108159.5|108109.5|108159.2|108109.2|4
1721346770000|2024-07-18 23:52:50|108159.7|108109.7|108159.5|108109.5|108159.7|108109.7|108159.5|108109.5|4
1721346780000|2024-07-18 23:53:00|108159.4|108109.4|108160.5|108110.5|108160.5|108110.5|108159|108109|4
1721346790000|2024-07-18 23:53:10|108160.6|108110.6|108161.8|108111.8|108161.8|108111.8|108160.6|108110.6|7
1721346800000|2024-07-18 23:53:20|108161.9|108111.9|108161.7|108111.7|108161.9|108111.9|108161.7|108111.7|2
1721346810000|2024-07-18 23:53:30|108160.5|108110.5|108161.1|108111.1|108161.2|108111.2|108160.5|108110.5|5
1721346820000|2024-07-18 23:53:40|108161|108111|108160.9|108110.9|108161.1|108111.1|108160.9|108110.9|3
1721346830000|2024-07-18 23:53:50|108161.4|108111.4|108161.1|108111.1|108161.7|108111.7|108161|108111|7
1721346840000|2024-07-18 23:54:00|108161|108111|108162.4|108112.4|108162.7|108112.7|108161|108111|6
1721346850000|2024-07-18 23:54:10|108162.3|108112.3|108157.6|108107.6|108162.3|108112.3|108157.6|108107.6|4
1721346860000|2024-07-18 23:54:20|108157.4|108107.4|108157|108107|108157.4|108107.4|108157|108107|3
1721346870000|2024-07-18 23:54:30|108157.1|108107.1|108157.1|108107.1|108157.1|108107.1|108157|108107|5
1721346880000|2024-07-18 23:54:40|108157.2|108107.2|108163.8|108113.8|108163.8|108113.8|108157.2|108107.2|6
1721346890000|2024-07-18 23:54:50|108163.5|108113.5|108163.8|108113.8|108163.8|108113.8|108163.5|108113.5|3
1721346900000|2024-07-18 23:55:00|108163.9|108113.9|108164.4|108114.4|108164.4|108114.4|108163.9|108113.9|5
1721346910000|2024-07-18 23:55:10|108160.7|108110.7|108160.7|108110.7|108160.7|108110.7|108160.7|108110.7|1
1721346920000|2024-07-18 23:55:20|108160.8|108110.8|108160.6|108110.6|108160.8|108110.8|108160.5|108110.5|6
1721346930000|2024-07-18 23:55:30|108160.9|108110.9|108160.5|108110.5|108161|108111|108160.5|108110.5|4
1721346940000|2024-07-18 23:55:40|108164.1|108114.1|108158.3|108108.3|108164.1|108114.1|108158.3|108108.3|5
1721346950000|2024-07-18 23:55:50|108158.4|108108.4|108160.6|108110.6|108160.6|108110.6|108158.3|108108.3|6
1721346960000|2024-07-18 23:56:00|108160.5|108110.5|108158.2|108108.2|108160.5|108110.5|108158.2|108108.2|3
1721346970000|2024-07-18 23:56:10|108158.4|108108.4|108162.9|108112.9|108163.2|108113.2|108158.4|108108.4|4
1721346980000|2024-07-18 23:56:20|108162.8|108112.8|108162.8|108112.8|108162.8|108112.8|108162.8|108112.8|1
1721346990000|2024-07-18 23:56:30|108162.7|108112.7|108162.7|108112.7|108162.7|108112.7|108162.7|108112.7|1
1721347000000|2024-07-18 23:56:40|108162.8|108112.8|108159.1|108109.1|108162.8|108112.8|108158.1|108108.1|5
1721347010000|2024-07-18 23:56:50|108159|108109|108158.8|108108.8|108159|108109|108158.8|108108.8|3
1721347020000|2024-07-18 23:57:00|108159.2|108109.2|108159.2|108109.2|108159.2|108109.2|108159.2|108109.2|1
1721347030000|2024-07-18 23:57:10|108163.9|108113.9|108164.2|108114.2|108164.2|108114.2|108163.9|108113.9|2
1721347040000|2024-07-18 23:57:20|108164.3|108114.3|108163.6|108113.6|108164.3|108114.3|108163.6|108113.6|5
1721347050000|2024-07-18 23:57:30|108163.5|108113.5|108158.4|108108.4|108163.5|108113.5|108158.4|108108.4|4
1721347060000|2024-07-18 23:57:40|108156.3|108106.3|108158.6|108108.6|108158.6|108108.6|108156.3|108106.3|5
1721347070000|2024-07-18 23:57:50|108158.5|108108.5|108157.4|108107.4|108158.5|108108.5|108156.3|108106.3|7
1721347080000|2024-07-18 23:58:00|108157.5|108107.5|108159.4|108109.4|108160.1|108110.1|108157.2|108107.2|8
1721347090000|2024-07-18 23:58:10|108159.7|108109.7|108160|108110|108160|108110|108159.7|108109.7|2
1721347100000|2024-07-18 23:58:20|108159.9|108109.9|108160.2|108110.2|108160.2|108110.2|108159.9|108109.9|4
1721347110000|2024-07-18 23:58:30|108160.5|108110.5|108165.1|108115.1|108167.2|108117.2|108160.3|108110.3|9
1721347120000|2024-07-18 23:58:40|108165|108115|108164.7|108114.7|108165|108115|108164.7|108114.7|5
1721347130000|2024-07-18 23:58:50|108164.5|108114.5|108164.6|108114.6|108164.6|108114.6|108164.5|108114.5|4
1721347140000|2024-07-18 23:59:00|108166.1|108116.1|108171.6|108121.6|108171.7|108121.7|108166.1|108116.1|6
1721347150000|2024-07-18 23:59:10|108171.9|108121.9|108172.2|108122.2|108172.2|108122.2|108171.8|108121.8|8
1721347160000|2024-07-18 23:59:20|108172.1|108122.1|108166.1|108116.1|108172.1|108122.1|108166|108116|11
1721347170000|2024-07-18 23:59:30|108162.6|108112.6|108165.4|108115.4|108168.6|108118.6|108162.4|108112.4|8
1721347180000|2024-07-18 23:59:40|108168.6|108118.6|108162.3|108112.3|108168.6|108118.6|108162.3|108112.3|8
1721347190000|2024-07-18 23:59:50|108162.4|108112.4|108166|108116|108167.7|108117.7|108162.4|108112.4|8
1721347200000|2024-07-19 00:00:00|108166.1|108116.1|108169.6|108119.6|108174.4|108124.4|108164|108114|20
1721347210000|2024-07-19 00:00:10|108170|108120|108169.7|108119.7|108170|108120|108169.7|108119.7|2
1721347220000|2024-07-19 00:00:20|108169.8|108119.8|108170|108120|108171.7|108121.7|108163.8|108113.8|16
1721347230000|2024-07-19 00:00:30|108170.4|108120.4|108186.8|108136.8|108186.8|108136.8|108167.8|108117.8|24
1721347240000|2024-07-19 00:00:40|108187|108137|108178.7|108128.7|108188.1|108138.1|108176.2|108126.2|20
1721347250000|2024-07-19 00:00:50|108178.9|108128.9|108176.7|108126.7|108181.1|108131.1|108172.9|108122.9|19
1721347260000|2024-07-19 00:01:00|108176.9|108126.9|108185.9|108135.9|108187.2|108137.2|108176.7|108126.7|21
1721347270000|2024-07-19 00:01:10|108186.1|108136.1|108184.4|108134.4|108186.1|108136.1|108183.7|108133.7|5
1721347280000|2024-07-19 00:01:20|108184.6|108134.6|108187.9|108137.9|108189.2|108139.2|108184.6|108134.6|14
1721347290000|2024-07-19 00:01:30|108187.8|108137.8|108188.5|108138.5|108188.6|108138.6|108187.8|108137.8|6
1721347300000|2024-07-19 00:01:40|108188.1|108138.1|108188.1|108138.1|108188.1|108138.1|108188.1|108138.1|1
1721347310000|2024-07-19 00:01:50|108191.2|108141.2|108185.6|108135.6|108191.2|108141.2|108185.6|108135.6|4
1721347320000|2024-07-19 00:02:00|108185.3|108135.3|108197.8|108147.8|108200.3|108150.3|108178.3|108128.3|28
1721347330000|2024-07-19 00:02:10|108197.9|108147.9|108210.9|108160.9|108214.9|108164.9|108197.9|108147.9|32
1721347340000|2024-07-19 00:02:20|108211.8|108161.8|108214.8|108164.8|108215|108165|108210.8|108160.8|19
1721347350000|2024-07-19 00:02:30|108214.9|108164.9|108214|108164|108216.3|108166.3|108212.4|108162.4|19
1721347360000|2024-07-19 00:02:40|108214.6|108164.6|108216.9|108166.9|108216.9|108166.9|108210.2|108160.2|17
1721347370000|2024-07-19 00:02:50|108214|108164|108213.2|108163.2|108216.9|108166.9|108211.1|108161.1|24
1721347380000|2024-07-19 00:03:00|108213.4|108163.4|108213|108163|108220.3|108170.3|108211.6|108161.6|26
1721347390000|2024-07-19 00:03:10|108213.3|108163.3|108227.7|108177.7|108227.7|108177.7|108213.1|108163.1|21
1721347400000|2024-07-19 00:03:20|108227.8|108177.8|108228.8|108178.8|108228.8|108178.8|108221.4|108171.4|22
1721347410000|2024-07-19 00:03:30|108228.6|108178.6|108228.1|108178.1|108229|108179|108226|108176|14
1721347420000|2024-07-19 00:03:40|108225.9|108175.9|108228.7|108178.7|108228.7|108178.7|108225.5|108175.5|11
1721347430000|2024-07-19 00:03:50|108229|108179|108231.6|108181.6|108231.7|108181.7|108228.8|108178.8|13
1721347440000|2024-07-19 00:04:00|108231.7|108181.7|108232.1|108182.1|108232.1|108182.1|108231.7|108181.7|5
1721347450000|2024-07-19 00:04:10|108232.4|108182.4|108235.4|108185.4|108235.4|108185.4|108232.4|108182.4|6
1721347460000|2024-07-19 00:04:20|108235.7|108185.7|108236|108186|108237|108187|108234.3|108184.3|12
1721347470000|2024-07-19 00:04:30|108237.6|108187.6|108271.3|108221.3|108271.3|108221.3|108233.7|108183.7|42
1721347480000|2024-07-19 00:04:40|108267.8|108217.8|108267.7|108217.7|108271|108221|108239.3|108189.3|41
1721347490000|2024-07-19 00:04:50|108267.6|108217.6|108267.4|108217.4|108268.8|108218.8|108263.6|108213.6|18
1721347500000|2024-07-19 00:05:00|108269.9|108219.9|108262.7|108212.7|108274.2|108224.2|108257.1|108207.1|39
1721347510000|2024-07-19 00:05:10|108261.5|108211.5|108261.9|108211.9|108263.1|108213.1|108255.9|108205.9|36
1721347520000|2024-07-19 00:05:20|108262.3|108212.3|108269.5|108219.5|108269.8|108219.8|108257.5|108207.5|24
1721347530000|2024-07-19 00:05:30|108269.4|108219.4|108272.9|108222.9|108274.8|108224.8|108266.4|108216.4|33
1721347540000|2024-07-19 00:05:40|108274.6|108224.6|108273.8|108223.8|108276.8|108226.8|108271.3|108221.3|32
1721347550000|2024-07-19 00:05:50|108271.7|108221.7|108272.4|108222.4|108275.4|108225.4|108271.7|108221.7|20
1721347560000|2024-07-19 00:06:00|108274.5|108224.5|108270.8|108220.8|108274.5|108224.5|108270.7|108220.7|12
1721347570000|2024-07-19 00:06:10|108270.2|108220.2|108268.5|108218.5|108270.9|108220.9|108268.5|108218.5|13
1721347580000|2024-07-19 00:06:20|108268.6|108218.6|108262.2|108212.2|108268.6|108218.6|108262.2|108212.2|23
1721347590000|2024-07-19 00:06:30|108262.5|108212.5|108250.8|108200.8|108262.5|108212.5|108246.8|108196.8|29
1721347600000|2024-07-19 00:06:40|108250.5|108200.5|108252.5|108202.5|108252.5|108202.5|108247.7|108197.7|42
1721347610000|2024-07-19 00:06:50|108252.4|108202.4|108249.2|108199.2|108254.5|108204.5|108249.2|108199.2|19
1721347620000|2024-07-19 00:07:00|108249.3|108199.3|108258.5|108208.5|108262.2|108212.2|108249.1|108199.1|43
1721347630000|2024-07-19 00:07:10|108258.4|108208.4|108259.3|108209.3|108261.2|108211.2|108256.3|108206.3|28
1721347640000|2024-07-19 00:07:20|108262.2|108212.2|108261.2|108211.2|108262.7|108212.7|108256.2|108206.2|18
1721347650000|2024-07-19 00:07:30|108260.9|108210.9|108267.1|108217.1|108267.1|108217.1|108258|108208|24
1721347660000|2024-07-19 00:07:40|108266.7|108216.7|108268.5|108218.5|108268.7|108218.7|108265.8|108215.8|20
1721347670000|2024-07-19 00:07:50|108267.8|108217.8|108269.6|108219.6|108271.6|108221.6|108267.8|108217.8|28
1721347680000|2024-07-19 00:08:00|108269.2|108219.2|108270.2|108220.2|108270.3|108220.3|108263.1|108213.1|42
1721347690000|2024-07-19 00:08:10|108269.1|108219.1|108269.7|108219.7|108271.3|108221.3|108268|108218|25
1721347700000|2024-07-19 00:08:20|108270.2|108220.2|108266.6|108216.6|108270.4|108220.4|108266.6|108216.6|11
1721347710000|2024-07-19 00:08:30|108266.9|108216.9|108266|108216|108267.4|108217.4|108265.9|108215.9|9
1721347720000|2024-07-19 00:08:40|108266.2|108216.2|108269.2|108219.2|108269.2|108219.2|108266.2|108216.2|9
1721347730000|2024-07-19 00:08:50|108267.3|108217.3|108267.4|108217.4|108267.4|108217.4|108267.1|108217.1|4
1721347740000|2024-07-19 00:09:00|108267.3|108217.3|108267.7|108217.7|108270.7|108220.7|108264.4|108214.4|13
1721347750000|2024-07-19 00:09:10|108268|108218|108267.6|108217.6|108268|108218|108267.6|108217.6|6
1721347760000|2024-07-19 00:09:20|108267.5|108217.5|108268|108218|108268|108218|108267.4|108217.4|4
1721347770000|2024-07-19 00:09:30|108268.3|108218.3|108275.1|108225.1|108277.1|108227.1|108268.3|108218.3|19
1721347780000|2024-07-19 00:09:40|108274.8|108224.8|108272.9|108222.9|108274.8|108224.8|108272.6|108222.6|6
1721347790000|2024-07-19 00:09:50|108273.3|108223.3|108271.7|108221.7|108273.6|108223.6|108271.7|108221.7|8
1721347800000|2024-07-19 00:10:00|108271.9|108221.9|108271.4|108221.4|108272.1|108222.1|108271.4|108221.4|8
1721347810000|2024-07-19 00:10:10|108271.9|108221.9|108272.1|108222.1|108272.1|108222.1|108271.1|108221.1|11
1721347820000|2024-07-19 00:10:20|108272.2|108222.2|108269.6|108219.6|108272.3|108222.3|108269.6|108219.6|9
1721347830000|2024-07-19 00:10:30|108269|108219|108267.1|108217.1|108271|108221|108267.1|108217.1|16
1721347840000|2024-07-19 00:10:40|108266.2|108216.2|108264.8|108214.8|108266.5|108216.5|108264.5|108214.5|14
1721347850000|2024-07-19 00:10:50|108265|108215|108272.4|108222.4|108272.4|108222.4|108261.2|108211.2|20
1721347860000|2024-07-19 00:11:00|108272.9|108222.9|108273.4|108223.4|108273.6|108223.6|108270.7|108220.7|11
1721347870000|2024-07-19 00:11:10|108273.5|108223.5|108271.5|108221.5|108274.8|108224.8|108266.1|108216.1|16
1721347880000|2024-07-19 00:11:20|108273.4|108223.4|108278.1|108228.1|108281|108231|108271.3|108221.3|29
1721347890000|2024-07-19 00:11:30|108278.4|108228.4|108283.7|108233.7|108285.6|108235.6|108277.9|108227.9|26
1721347900000|2024-07-19 00:11:40|108285.5|108235.5|108284.5|108234.5|108286.2|108236.2|108282.9|108232.9|17
1721347910000|2024-07-19 00:11:50|108284.4|108234.4|108284.5|108234.5|108284.7|108234.7|108283.5|108233.5|18
1721347920000|2024-07-19 00:12:00|108284.2|108234.2|108288.5|108238.5|108288.9|108238.9|108282.5|108232.5|18
1721347930000|2024-07-19 00:12:10|108288.3|108238.3|108284.2|108234.2|108288.5|108238.5|108284.1|108234.1|25
1721347940000|2024-07-19 00:12:20|108284.1|108234.1|108282.3|108232.3|108284.6|108234.6|108282.3|108232.3|20
1721347950000|2024-07-19 00:12:30|108282.4|108232.4|108288.2|108238.2|108289|108239|108282.1|108232.1|21
1721347960000|2024-07-19 00:12:40|108287.7|108237.7|108284.5|108234.5|108293.1|108243.1|108284.5|108234.5|36
1721347970000|2024-07-19 00:12:50|108283.9|108233.9|108283.2|108233.2|108287.7|108237.7|108282.1|108232.1|21
1721347980000|2024-07-19 00:13:00|108283.4|108233.4|108283.5|108233.5|108285.5|108235.5|108283.4|108233.4|5
1721347990000|2024-07-19 00:13:10|108283.4|108233.4|108283.5|108233.5|108283.7|108233.7|108283.3|108233.3|5
1721348000000|2024-07-19 00:13:20|108283.6|108233.6|108283|108233|108284.5|108234.5|108283|108233|6
1721348010000|2024-07-19 00:13:30|108282.8|108232.8|108283.2|108233.2|108283.2|108233.2|108282.8|108232.8|2
1721348020000|2024-07-19 00:13:40|108283.1|108233.1|108282|108232|108283.1|108233.1|108282|108232|4
1721348030000|2024-07-19 00:13:50|108281.8|108231.8|108273.6|108223.6|108281.8|108231.8|108273|108223|16
1721348040000|2024-07-19 00:14:00|108273.5|108223.5|108278.7|108228.7|108278.7|108228.7|108273.5|108223.5|13
1721348050000|2024-07-19 00:14:10|108279.1|108229.1|108279|108229|108279.3|108229.3|108278.8|108228.8|4
1721348060000|2024-07-19 00:14:20|108279.1|108229.1|108279.2|108229.2|108279.2|108229.2|108279.1|108229.1|2
1721348070000|2024-07-19 00:14:30|108279.5|108229.5|108280.3|108230.3|108280.3|108230.3|108279.2|108229.2|5
1721348080000|2024-07-19 00:14:40|108280.4|108230.4|108282.5|108232.5|108282.8|108232.8|108280.4|108230.4|9
1721348090000|2024-07-19 00:14:50|108282.2|108232.2|108282.4|108232.4|108282.4|108232.4|108282.2|108232.2|4
1721348100000|2024-07-19 00:15:00|108282.7|108232.7|108285.1|108235.1|108285.6|108235.6|108282.7|108232.7|9
1721348110000|2024-07-19 00:15:10|108285.6|108235.6|108287.3|108237.3|108288.6|108238.6|108285.6|108235.6|17
1721348120000|2024-07-19 00:15:20|108287.6|108237.6|108287.3|108237.3|108287.6|108237.6|108287|108237|8
1721348130000|2024-07-19 00:15:30|108287.1|108237.1|108286.1|108236.1|108288.5|108238.5|108285.5|108235.5|17
1721348140000|2024-07-19 00:15:40|108286|108236|108283|108233|108286.3|108236.3|108283|108233|10
1721348150000|2024-07-19 00:15:50|108283.1|108233.1|108283.6|108233.6|108283.7|108233.7|108283|108233|6
1721348160000|2024-07-19 00:16:00|108283.3|108233.3|108283.6|108233.6|108283.6|108233.6|108283.1|108233.1|6
1721348170000|2024-07-19 00:16:10|108283.1|108233.1|108279.5|108229.5|108283.1|108233.1|108279.4|108229.4|6
1721348180000|2024-07-19 00:16:20|108279.6|108229.6|108280.4|108230.4|108280.4|108230.4|108279.6|108229.6|5
1721348190000|2024-07-19 00:16:30|108280.5|108230.5|108281.8|108231.8|108282|108232|108280.4|108230.4|6
1721348200000|2024-07-19 00:16:40|108282|108232|108282.1|108232.1|108282.4|108232.4|108281.7|108231.7|5
1721348210000|2024-07-19 00:16:50|108281.9|108231.9|108281.5|108231.5|108281.9|108231.9|108281.5|108231.5|5
1721348220000|2024-07-19 00:17:00|108281.6|108231.6|108277.9|108227.9|108281.6|108231.6|108277.9|108227.9|10
1721348230000|2024-07-19 00:17:10|108278.4|108228.4|108278.6|108228.6|108279.5|108229.5|108278.2|108228.2|11
1721348240000|2024-07-19 00:17:20|108278.5|108228.5|108273.8|108223.8|108278.7|108228.7|108271.8|108221.8|15
1721348250000|2024-07-19 00:17:30|108273.4|108223.4|108271.6|108221.6|108273.4|108223.4|108271.6|108221.6|4
1721348260000|2024-07-19 00:17:40|108271.7|108221.7|108272.3|108222.3|108272.3|108222.3|108271.6|108221.6|4
1721348270000|2024-07-19 00:17:50|108272.5|108222.5|108274.1|108224.1|108274.1|108224.1|108272.2|108222.2|8
1721348280000|2024-07-19 00:18:00|108274.7|108224.7|108277.5|108227.5|108277.5|108227.5|108274.7|108224.7|17
1721348290000|2024-07-19 00:18:10|108277.3|108227.3|108283|108233|108283|108233|108276.9|108226.9|15
1721348300000|2024-07-19 00:18:20|108283.3|108233.3|108284.5|108234.5|108284.5|108234.5|108283.3|108233.3|6
1721348310000|2024-07-19 00:18:30|108284.2|108234.2|108293|108243|108293|108243|108284.2|108234.2|13
1721348320000|2024-07-19 00:18:40|108294.1|108244.1|108296|108246|108296|108246|108294.1|108244.1|4
1721348330000|2024-07-19 00:18:50|108296.2|108246.2|108295.7|108245.7|108296.2|108246.2|108295.7|108245.7|4
1721348340000|2024-07-19 00:19:00|108295.1|108245.1|108296.4|108246.4|108296.8|108246.8|108294.1|108244.1|16
1721348350000|2024-07-19 00:19:10|108296.3|108246.3|108298.8|108248.8|108298.8|108248.8|108296.2|108246.2|7
1721348360000|2024-07-19 00:19:20|108299.2|108249.2|108297.5|108247.5|108299.9|108249.9|108297.5|108247.5|11
1721348370000|2024-07-19 00:19:30|108297.6|108247.6|108298.1|108248.1|108299.4|108249.4|108297.6|108247.6|8
1721348380000|2024-07-19 00:19:40|108298.4|108248.4|108298.3|108248.3|108298.8|108248.8|108298.1|108248.1|6
1721348390000|2024-07-19 00:19:50|108298.6|108248.6|108298.6|108248.6|108298.6|108248.6|108298.6|108248.6|1
1721348400000|2024-07-19 00:20:00|108298.2|108248.2|108299|108249|108299.1|108249.1|108297.3|108247.3|12
1721348410000|2024-07-19 00:20:10|108300|108250|108299|108249|108300|108250|108297.3|108247.3|13
1721348420000|2024-07-19 00:20:20|108299.5|108249.5|108298.9|108248.9|108300.7|108250.7|108298.7|108248.7|13
1721348430000|2024-07-19 00:20:30|108299.4|108249.4|108297.5|108247.5|108299.4|108249.4|108297.5|108247.5|8
1721348440000|2024-07-19 00:20:40|108297.3|108247.3|108297.2|108247.2|108297.3|108247.3|108297.2|108247.2|2
1721348450000|2024-07-19 00:20:50|108297.3|108247.3|108297.4|108247.4|108297.4|108247.4|108297.3|108247.3|2
1721348460000|2024-07-19 00:21:00|108298.7|108248.7|108298.6|108248.6|108298.8|108248.8|108298.6|108248.6|3
1721348470000|2024-07-19 00:21:10|108298.7|108248.7|108298.9|108248.9|108299.1|108249.1|108297.2|108247.2|8
1721348480000|2024-07-19 00:21:20|108298.8|108248.8|108298.3|108248.3|108298.8|108248.8|108298.2|108248.2|7
1721348490000|2024-07-19 00:21:30|108298|108248|108298|108248|108298.4|108248.4|108297.7|108247.7|10
1721348500000|2024-07-19 00:21:40|108298.1|108248.1|108298.1|108248.1|108298.2|108248.2|108297.9|108247.9|4
1721348510000|2024-07-19 00:21:50|108297.7|108247.7|108298.1|108248.1|108298.6|108248.6|108297.7|108247.7|5
1721348520000|2024-07-19 00:22:00|108297.6|108247.6|108293|108243|108297.6|108247.6|108292.2|108242.2|15
1721348530000|2024-07-19 00:22:10|108292.9|108242.9|108289.5|108239.5|108292.9|108242.9|108288.3|108238.3|7
1721348540000|2024-07-19 00:22:20|108289.3|108239.3|108286.3|108236.3|108289.3|108239.3|108286.3|108236.3|4
1721348550000|2024-07-19 00:22:30|108285.4|108235.4|108287.3|108237.3|108287.3|108237.3|108284.2|108234.2|15
1721348560000|2024-07-19 00:22:40|108287.1|108237.1|108286.7|108236.7|108287.3|108237.3|108286.6|108236.6|6
1721348570000|2024-07-19 00:22:50|108286.8|108236.8|108284.8|108234.8|108286.8|108236.8|108284.7|108234.7|5
1721348580000|2024-07-19 00:23:00|108284.7|108234.7|108276.7|108226.7|108284.7|108234.7|108276.4|108226.4|12
1721348590000|2024-07-19 00:23:10|108277.1|108227.1|108277.8|108227.8|108277.9|108227.9|108276.3|108226.3|6
1721348600000|2024-07-19 00:23:20|108277.9|108227.9|108276.2|108226.2|108277.9|108227.9|108276.2|108226.2|4
1721348610000|2024-07-19 00:23:30|108274.9|108224.9|108271.4|108221.4|108274.9|108224.9|108271|108221|12
1721348620000|2024-07-19 00:23:40|108271.6|108221.6|108271.1|108221.1|108271.8|108221.8|108270|108220|8
1721348630000|2024-07-19 00:23:50|108271|108221|108274.3|108224.3|108274.3|108224.3|108271|108221|3
1721348640000|2024-07-19 00:24:00|108274.5|108224.5|108274.2|108224.2|108275|108225|108274.2|108224.2|6
1721348650000|2024-07-19 00:24:10|108274.7|108224.7|108279.1|108229.1|108279.1|108229.1|108274.7|108224.7|8
1721348660000|2024-07-19 00:24:20|108279.5|108229.5|108279.8|108229.8|108279.8|108229.8|108278.5|108228.5|12
1721348670000|2024-07-19 00:24:30|108280|108230|108280.9|108230.9|108280.9|108230.9|108280|108230|6
1721348680000|2024-07-19 00:24:40|108280.6|108230.6|108278|108228|108280.6|108230.6|108275.9|108225.9|9
1721348690000|2024-07-19 00:24:50|108278.1|108228.1|108278.1|108228.1|108278.1|108228.1|108277.2|108227.2|6
1721348700000|2024-07-19 00:25:00|108278.4|108228.4|108278.3|108228.3|108278.8|108228.8|108278.3|108228.3|5
1721348710000|2024-07-19 00:25:10|108278.4|108228.4|108277.3|108227.3|108279.1|108229.1|108276.6|108226.6|7
1721348720000|2024-07-19 00:25:20|108277.2|108227.2|108272.6|108222.6|108277.3|108227.3|108272.6|108222.6|15
1721348730000|2024-07-19 00:25:30|108272.8|108222.8|108272.7|108222.7|108273|108223|108271.3|108221.3|10
1721348740000|2024-07-19 00:25:40|108272.3|108222.3|108272.2|108222.2|108272.8|108222.8|108272|108222|9
1721348750000|2024-07-19 00:25:50|108272.3|108222.3|108272.1|108222.1|108272.3|108222.3|108272.1|108222.1|3
1721348760000|2024-07-19 00:26:00|108272.2|108222.2|108272|108222|108273.2|108223.2|108272|108222|7
1721348770000|2024-07-19 00:26:10|108272.5|108222.5|108272|108222|108272.7|108222.7|108272|108222|4
1721348780000|2024-07-19 00:26:20|108271.9|108221.9|108271.5|108221.5|108271.9|108221.9|108271.4|108221.4|3
1721348790000|2024-07-19 00:26:30|108271.4|108221.4|108272.2|108222.2|108272.5|108222.5|108271.4|108221.4|10
1721348800000|2024-07-19 00:26:40|108271.1|108221.1|108277.6|108227.6|108277.6|108227.6|108271.1|108221.1|11
1721348810000|2024-07-19 00:26:50|108277.4|108227.4|108279.3|108229.3|108280.2|108230.2|108277.4|108227.4|9
1721348820000|2024-07-19 00:27:00|108279.4|108229.4|108280.7|108230.7|108280.7|108230.7|108279.2|108229.2|4
1721348830000|2024-07-19 00:27:10|108280.6|108230.6|108278.8|108228.8|108280.6|108230.6|108278.8|108228.8|4
1721348840000|2024-07-19 00:27:20|108278.6|108228.6|108278.6|108228.6|108278.6|108228.6|108278.4|108228.4|3
1721348850000|2024-07-19 00:27:30|108278.4|108228.4|108277.7|108227.7|108278.5|108228.5|108277.7|108227.7|6
1721348860000|2024-07-19 00:27:40|108276.6|108226.6|108274.3|108224.3|108276.6|108226.6|108274.3|108224.3|8
1721348870000|2024-07-19 00:27:50|108275.2|108225.2|108274.4|108224.4|108275.3|108225.3|108274.4|108224.4|8
1721348880000|2024-07-19 00:28:00|108272.7|108222.7|108267.5|108217.5|108273|108223|108267.5|108217.5|14
1721348890000|2024-07-19 00:28:10|108267.3|108217.3|108270|108220|108270|108220|108267.3|108217.3|4
1721348900000|2024-07-19 00:28:20|108270.1|108220.1|108270.1|108220.1|108270.1|108220.1|108270.1|108220.1|1
1721348910000|2024-07-19 00:28:30|108270.2|108220.2|108270.9|108220.9|108272.3|108222.3|108270.2|108220.2|7
1721348920000|2024-07-19 00:28:40|108271.7|108221.7|108273.9|108223.9|108273.9|108223.9|108271.7|108221.7|6
1721348930000|2024-07-19 00:28:50|108273.8|108223.8|108272.1|108222.1|108273.8|108223.8|108272.1|108222.1|6
1721348940000|2024-07-19 00:29:00|108272.5|108222.5|108271.9|108221.9|108273.4|108223.4|108271.9|108221.9|6
1721348950000|2024-07-19 00:29:10|108272|108222|108274.7|108224.7|108274.7|108224.7|108270.9|108220.9|11
1721348960000|2024-07-19 00:29:20|108275.1|108225.1|108278.1|108228.1|108278.2|108228.2|108275|108225|13
1721348970000|2024-07-19 00:29:30|108278.5|108228.5|108277.9|108227.9|108278.7|108228.7|108277.4|108227.4|5
1721348980000|2024-07-19 00:29:40|108277.8|108227.8|108267.9|108217.9|108277.8|108227.8|108267.9|108217.9|12
1721348990000|2024-07-19 00:29:50|108268.1|108218.1|108277.2|108227.2|108277.3|108227.3|108268.1|108218.1|26
1721349000000|2024-07-19 00:30:00|108277.6|108227.6|108275.5|108225.5|108277.8|108227.8|108275.5|108225.5|8
1721349010000|2024-07-19 00:30:10|108275.2|108225.2|108278.8|108228.8|108278.8|108228.8|108275.2|108225.2|16
1721349020000|2024-07-19 00:30:20|108278.9|108228.9|108278|108228|108279|108229|108278|108228|5
1721349030000|2024-07-19 00:30:30|108278.4|108228.4|108274|108224|108278.4|108228.4|108273.5|108223.5|13
1721349040000|2024-07-19 00:30:40|108273.9|108223.9|108271.2|108221.2|108273.9|108223.9|108270.8|108220.8|8
1721349050000|2024-07-19 00:30:50|108271.4|108221.4|108276.2|108226.2|108276.2|108226.2|108271.4|108221.4|13
1721349060000|2024-07-19 00:31:00|108276|108226|108272.5|108222.5|108276|108226|108272.5|108222.5|12
1721349070000|2024-07-19 00:31:10|108272.4|108222.4|108275.6|108225.6|108275.6|108225.6|108272.4|108222.4|12
1721349080000|2024-07-19 00:31:20|108275.1|108225.1|108275.4|108225.4|108275.4|108225.4|108273|108223|9
1721349090000|2024-07-19 00:31:30|108275.5|108225.5|108275.8|108225.8|108275.8|108225.8|108275.5|108225.5|3
1721349100000|2024-07-19 00:31:40|108275.7|108225.7|108275.4|108225.4|108275.7|108225.7|108275.4|108225.4|4
1721349110000|2024-07-19 00:31:50|108275.3|108225.3|108273.3|108223.3|108275.4|108225.4|108272.6|108222.6|7
1721349120000|2024-07-19 00:32:00|108271|108221|108270.8|108220.8|108271|108221|108270.4|108220.4|3
1721349130000|2024-07-19 00:32:10|108272.6|108222.6|108273|108223|108273.1|108223.1|108272.1|108222.1|9
1721349140000|2024-07-19 00:32:20|108273.2|108223.2|108273.3|108223.3|108273.4|108223.4|108273.2|108223.2|4
1721349150000|2024-07-19 00:32:30|108273.1|108223.1|108271.4|108221.4|108273.1|108223.1|108271.4|108221.4|7
1721349160000|2024-07-19 00:32:40|108271.9|108221.9|108271.3|108221.3|108271.9|108221.9|108271.3|108221.3|3
1721349170000|2024-07-19 00:32:50|108271.4|108221.4|108271.3|108221.3|108271.4|108221.4|108271.3|108221.3|2
1721349180000|2024-07-19 00:33:00|108271.2|108221.2|108270.9|108220.9|108271.2|108221.2|108270.9|108220.9|7
1721349190000|2024-07-19 00:33:10|108272.5|108222.5|108272.2|108222.2|108272.5|108222.5|108271.3|108221.3|4
1721349200000|2024-07-19 00:33:20|108272.1|108222.1|108270.2|108220.2|108272.1|108222.1|108270.2|108220.2|3
1721349210000|2024-07-19 00:33:30|108270.1|108220.1|108266.1|108216.1|108270.1|108220.1|108266.1|108216.1|12
1721349220000|2024-07-19 00:33:40|108266|108216|108267.1|108217.1|108267.1|108217.1|108265.9|108215.9|6
1721349230000|2024-07-19 00:33:50|108267.4|108217.4|108267.3|108217.3|108267.4|108217.4|108267.3|108217.3|2
1721349240000|2024-07-19 00:34:00|108268|108218|108268.2|108218.2|108268.3|108218.3|108267.1|108217.1|7
1721349250000|2024-07-19 00:34:10|108268.1|108218.1|108268.1|108218.1|108268.2|108218.2|108267.3|108217.3|4
1721349260000|2024-07-19 00:34:20|108268.3|108218.3|108265.5|108215.5|108268.3|108218.3|108265.5|108215.5|4
1721349270000|2024-07-19 00:34:30|108265.3|108215.3|108260.5|108210.5|108265.3|108215.3|108260.2|108210.2|11
1721349280000|2024-07-19 00:34:40|108260.4|108210.4|108261.7|108211.7|108261.7|108211.7|108260.4|108210.4|6
1721349290000|2024-07-19 00:34:50|108261.8|108211.8|108261.6|108211.6|108261.8|108211.8|108261.1|108211.1|7
1721349300000|2024-07-19 00:35:00|108262.7|108212.7|108262.6|108212.6|108262.7|108212.7|108262.4|108212.4|4
1721349310000|2024-07-19 00:35:10|108261.6|108211.6|108261.4|108211.4|108261.6|108211.6|108261.4|108211.4|2
1721349320000|2024-07-19 00:35:20|108261.5|108211.5|108262.1|108212.1|108262.4|108212.4|108261.4|108211.4|6
1721349330000|2024-07-19 00:35:30|108262|108212|108265.6|108215.6|108265.6|108215.6|108262|108212|8
1721349340000|2024-07-19 00:35:40|108266.1|108216.1|108270.4|108220.4|108270.4|108220.4|108266.1|108216.1|11
1721349350000|2024-07-19 00:35:50|108270.8|108220.8|108273.3|108223.3|108273.3|108223.3|108270.8|108220.8|5
1721349360000|2024-07-19 00:36:00|108273.9|108223.9|108276.5|108226.5|108276.5|108226.5|108273.9|108223.9|11
1721349370000|2024-07-19 00:36:10|108276.4|108226.4|108276.1|108226.1|108276.4|108226.4|108275.2|108225.2|11
1721349380000|2024-07-19 00:36:20|108276|108226|108276.6|108226.6|108276.8|108226.8|108275.5|108225.5|5
1721349390000|2024-07-19 00:36:30|108276.5|108226.5|108275.2|108225.2|108276.6|108226.6|108275.2|108225.2|6
1721349400000|2024-07-19 00:36:40|108274.4|108224.4|108273|108223|108274.4|108224.4|108273|108223|8
1721349410000|2024-07-19 00:36:50|108273.1|108223.1|108273.9|108223.9|108273.9|108223.9|108272.9|108222.9|7
1721349420000|2024-07-19 00:37:00|108273.5|108223.5|108273.5|108223.5|108273.5|108223.5|108273.2|108223.2|3
1721349430000|2024-07-19 00:37:10|108273.3|108223.3|108272.4|108222.4|108273.3|108223.3|108272.4|108222.4|4
1721349440000|2024-07-19 00:37:20|108273|108223|108273.3|108223.3|108273.3|108223.3|108273|108223|5
1721349450000|2024-07-19 00:37:30|108273.8|108223.8|108274.8|108224.8|108274.8|108224.8|108273.8|108223.8|3
1721349460000|2024-07-19 00:37:40|108274.7|108224.7|108274.5|108224.5|108275.3|108225.3|108274.5|108224.5|6
1721349470000|2024-07-19 00:37:50|108274.1|108224.1|108273.9|108223.9|108274.1|108224.1|108273.8|108223.8|4
1721349480000|2024-07-19 00:38:00|108273.4|108223.4|108270.6|108220.6|108273.4|108223.4|108270.2|108220.2|6
1721349490000|2024-07-19 00:38:10|108270.7|108220.7|108274|108224|108274|108224|108270.5|108220.5|9
1721349500000|2024-07-19 00:38:20|108274.1|108224.1|108274.2|108224.2|108274.3|108224.3|108274.1|108224.1|3
1721349510000|2024-07-19 00:38:30|108274.3|108224.3|108274.9|108224.9|108275.4|108225.4|108274.3|108224.3|6
1721349520000|2024-07-19 00:38:40|108274.8|108224.8|108276.6|108226.6|108276.6|108226.6|108274.8|108224.8|8
1721349530000|2024-07-19 00:38:50|108276.1|108226.1|108274.4|108224.4|108276.1|108226.1|108274.4|108224.4|6
1721349540000|2024-07-19 00:39:00|108274.5|108224.5|108274.4|108224.4|108274.5|108224.5|108274.4|108224.4|2
1721349550000|2024-07-19 00:39:10|108274.9|108224.9|108276.3|108226.3|108276.8|108226.8|108274.4|108224.4|13
1721349560000|2024-07-19 00:39:20|108276.5|108226.5|108276.6|108226.6|108276.6|108226.6|108276.5|108226.5|2
1721349570000|2024-07-19 00:39:30|108276.7|108226.7|108276.7|108226.7|108277.1|108227.1|108276.6|108226.6|6
1721349580000|2024-07-19 00:39:40|108276.8|108226.8|108278|108228|108278.1|108228.1|108276.7|108226.7|5
1721349590000|2024-07-19 00:39:50|108277.9|108227.9|108282.6|108232.6|108282.6|108232.6|108277.9|108227.9|11
1721349600000|2024-07-19 00:40:00|108282.7|108232.7|108281.7|108231.7|108283.1|108233.1|108281.7|108231.7|8
1721349610000|2024-07-19 00:40:10|108281.8|108231.8|108281.3|108231.3|108281.8|108231.8|108281.3|108231.3|3
1721349620000|2024-07-19 00:40:20|108281.7|108231.7|108282.1|108232.1|108282.8|108232.8|108281.7|108231.7|7
1721349630000|2024-07-19 00:40:30|108282|108232|108281|108231|108282|108232|108281|108231|3
1721349640000|2024-07-19 00:40:40|108281.2|108231.2|108281|108231|108281.2|108231.2|108280.8|108230.8|8
1721349650000|2024-07-19 00:40:50|108280.3|108230.3|108280.4|108230.4|108281.3|108231.3|108280.3|108230.3|5
1721349660000|2024-07-19 00:41:00|108280.3|108230.3|108279.3|108229.3|108280.3|108230.3|108279.3|108229.3|4
1721349670000|2024-07-19 00:41:10|108279.2|108229.2|108279.6|108229.6|108279.6|108229.6|108279.2|108229.2|2
1721349680000|2024-07-19 00:41:20|108279.5|108229.5|108280.1|108230.1|108282.6|108232.6|108279.5|108229.5|11
1721349690000|2024-07-19 00:41:30|108280|108230|108282.1|108232.1|108282.1|108232.1|108280|108230|5
1721349700000|2024-07-19 00:41:40|108282.5|108232.5|108280.1|108230.1|108282.5|108232.5|108280.1|108230.1|5
1721349710000|2024-07-19 00:41:50|108280.5|108230.5|108281|108231|108281|108231|108280.5|108230.5|3
1721349720000|2024-07-19 00:42:00|108281.4|108231.4|108281.5|108231.5|108281.5|108231.5|108281.4|108231.4|4
1721349730000|2024-07-19 00:42:10|108281.4|108231.4|108281.7|108231.7|108281.7|108231.7|108280.5|108230.5|5
1721349740000|2024-07-19 00:42:20|108282.2|108232.2|108283|108233|108283|108233|108282.2|108232.2|6
1721349750000|2024-07-19 00:42:30|108284|108234|108285.5|108235.5|108285.5|108235.5|108284|108234|5
1721349760000|2024-07-19 00:42:40|108285.6|108235.6|108285.6|108235.6|108285.6|108235.6|108285.5|108235.5|3
1721349770000|2024-07-19 00:42:50|108285.5|108235.5|108285.6|108235.6|108285.7|108235.7|108285.5|108235.5|3
1721349780000|2024-07-19 00:43:00|108286|108236|108284.4|108234.4|108287.4|108237.4|108284.4|108234.4|12
1721349790000|2024-07-19 00:43:10|108284.2|108234.2|108283.3|108233.3|108284.2|108234.2|108283.1|108233.1|4
1721349800000|2024-07-19 00:43:20|108283.2|108233.2|108281.6|108231.6|108283.2|108233.2|108281.6|108231.6|6
1721349810000|2024-07-19 00:43:30|108280.6|108230.6|108274.4|108224.4|108280.6|108230.6|108274.4|108224.4|12
1721349820000|2024-07-19 00:43:40|108274.6|108224.6|108276.3|108226.3|108276.3|108226.3|108273.9|108223.9|8
1721349830000|2024-07-19 00:43:50|108277.3|108227.3|108280.6|108230.6|108280.6|108230.6|108277.3|108227.3|9
1721349840000|2024-07-19 00:44:00|108280.7|108230.7|108280.7|108230.7|108280.8|108230.8|108280.6|108230.6|5
1721349850000|2024-07-19 00:44:10|108280.8|108230.8|108279.8|108229.8|108281.1|108231.1|108279.8|108229.8|7
1721349860000|2024-07-19 00:44:20|108280.9|108230.9|108282.2|108232.2|108282.3|108232.3|108280.9|108230.9|6
1721349870000|2024-07-19 00:44:30|108281.7|108231.7|108280.1|108230.1|108281.7|108231.7|108280.1|108230.1|6
1721349880000|2024-07-19 00:44:40|108280|108230|108281.1|108231.1|108281.1|108231.1|108279.9|108229.9|5
1721349890000|2024-07-19 00:44:50|108280.8|108230.8|108281.4|108231.4|108281.4|108231.4|108280.3|108230.3|9
1721349900000|2024-07-19 00:45:00|108281|108231|108281.3|108231.3|108281.3|108231.3|108280.6|108230.6|5
1721349910000|2024-07-19 00:45:10|108281.5|108231.5|108282.4|108232.4|108282.4|108232.4|108281.5|108231.5|2
1721349920000|2024-07-19 00:45:20|108282.1|108232.1|108281.8|108231.8|108282.1|108232.1|108281.8|108231.8|4
1721349930000|2024-07-19 00:45:30|108283.1|108233.1|108282.5|108232.5|108283.5|108233.5|108282.5|108232.5|5
1721349940000|2024-07-19 00:45:40|108282|108232|108282.5|108232.5|108282.6|108232.6|108282|108232|3
1721349950000|2024-07-19 00:45:50|108282.8|108232.8|108283|108233|108283.1|108233.1|108282.3|108232.3|6
1721349960000|2024-07-19 00:46:00|108283.2|108233.2|108283|108233|108283.2|108233.2|108282.8|108232.8|6
1721349970000|2024-07-19 00:46:10|108283.1|108233.1|108282.6|108232.6|108283.8|108233.8|108282.6|108232.6|6
1721349980000|2024-07-19 00:46:20|108282.8|108232.8|108282.9|108232.9|108283.2|108233.2|108282.8|108232.8|5
1721349990000|2024-07-19 00:46:30|108283.4|108233.4|108284.1|108234.1|108284.7|108234.7|108283.3|108233.3|7
1721350000000|2024-07-19 00:46:40|108284.2|108234.2|108280.3|108230.3|108284.2|108234.2|108280.3|108230.3|8
1721350010000|2024-07-19 00:46:50|108280.1|108230.1|108280|108230|108280.1|108230.1|108280|108230|4
1721350020000|2024-07-19 00:47:00|108279.9|108229.9|108279.5|108229.5|108279.9|108229.9|108279.5|108229.5|3
1721350030000|2024-07-19 00:47:10|108279.6|108229.6|108280.6|108230.6|108280.6|108230.6|108279.6|108229.6|3
1721350040000|2024-07-19 00:47:20|108280.3|108230.3|108280.1|108230.1|108280.3|108230.3|108280.1|108230.1|3
1721350050000|2024-07-19 00:47:30|108280|108230|108280|108230|108280.2|108230.2|108280|108230|4
1721350060000|2024-07-19 00:47:40|108279.9|108229.9|108281.5|108231.5|108281.5|108231.5|108279.1|108229.1|9
1721350070000|2024-07-19 00:47:50|108281.6|108231.6|108283.7|108233.7|108283.7|108233.7|108281.6|108231.6|7
1721350080000|2024-07-19 00:48:00|108284|108234|108283.6|108233.6|108284.1|108234.1|108283.6|108233.6|9
1721350090000|2024-07-19 00:48:10|108282.8|108232.8|108282.3|108232.3|108282.8|108232.8|108282.1|108232.1|5
1721350100000|2024-07-19 00:48:20|108282.6|108232.6|108281.5|108231.5|108283.1|108233.1|108281.5|108231.5|7
1721350110000|2024-07-19 00:48:30|108281.6|108231.6|108281.2|108231.2|108281.6|108231.6|108281|108231|3
1721350120000|2024-07-19 00:48:40|108281.4|108231.4|108280.9|108230.9|108281.4|108231.4|108280.7|108230.7|4
1721350130000|2024-07-19 00:48:50|108281.1|108231.1|108282.1|108232.1|108282.1|108232.1|108281.1|108231.1|5
1721350140000|2024-07-19 00:49:00|108281.5|108231.5|108282|108232|108282|108232|108281.4|108231.4|5
1721350150000|2024-07-19 00:49:10|108282.1|108232.1|108286.2|108236.2|108286.2|108236.2|108282.1|108232.1|9
1721350160000|2024-07-19 00:49:20|108286.1|108236.1|108286.9|108236.9|108286.9|108236.9|108285.8|108235.8|8
1721350170000|2024-07-19 00:49:30|108286.8|108236.8|108286.9|108236.9|108288.5|108238.5|108286.6|108236.6|8
1721350180000|2024-07-19 00:49:40|108287.3|108237.3|108286.3|108236.3|108287.3|108237.3|108284|108234|13
1721350190000|2024-07-19 00:49:50|108286.6|108236.6|108287.1|108237.1|108287.1|108237.1|108286.6|108236.6|5
1721350200000|2024-07-19 00:50:00|108287|108237|108288.7|108238.7|108289.1|108239.1|108287|108237|9
1721350210000|2024-07-19 00:50:10|108289|108239|108288.4|108238.4|108289|108239|108288.3|108238.3|4
1721350220000|2024-07-19 00:50:20|108288.1|108238.1|108288.1|108238.1|108288.1|108238.1|108288.1|108238.1|1
1721350230000|2024-07-19 00:50:30|108288|108238|108288|108238|108288|108238|108288|108238|1
1721350240000|2024-07-19 00:50:40|108288.5|108238.5|108293.9|108243.9|108293.9|108243.9|108288.5|108238.5|8
1721350250000|2024-07-19 00:50:50|108293.8|108243.8|108293.9|108243.9|108294.2|108244.2|108293.8|108243.8|5
1721350260000|2024-07-19 00:51:00|108293.8|108243.8|108293.3|108243.3|108293.8|108243.8|108292.9|108242.9|5
1721350270000|2024-07-19 00:51:10|108293.2|108243.2|108286.6|108236.6|108293.2|108243.2|108282.9|108232.9|17
1721350280000|2024-07-19 00:51:20|108286.4|108236.4|108287.7|108237.7|108287.8|108237.8|108286.4|108236.4|7
1721350290000|2024-07-19 00:51:30|108288.1|108238.1|108298.9|108248.9|108298.9|108248.9|108288.1|108238.1|20
1721350300000|2024-07-19 00:51:40|108298.8|108248.8|108297.6|108247.6|108298.8|108248.8|108296.2|108246.2|12
1721350310000|2024-07-19 00:51:50|108297.2|108247.2|108297.1|108247.1|108297.2|108247.2|108297|108247|4
1721350320000|2024-07-19 00:52:00|108297|108247|108297.4|108247.4|108297.4|108247.4|108297|108247|3
1721350330000|2024-07-19 00:52:10|108297.3|108247.3|108296.8|108246.8|108298|108248|108296.6|108246.6|8
1721350340000|2024-07-19 00:52:20|108297.6|108247.6|108297.6|108247.6|108297.7|108247.7|108297.6|108247.6|3
1721350350000|2024-07-19 00:52:30|108297.7|108247.7|108297.8|108247.8|108297.8|108247.8|108297.6|108247.6|5
1721350360000|2024-07-19 00:52:40|108298.2|108248.2|108298.3|108248.3|108299.5|108249.5|108298.2|108248.2|5
1721350370000|2024-07-19 00:52:50|108298.6|108248.6|108300|108250|108300|108250|108298.4|108248.4|7
1721350380000|2024-07-19 00:53:00|108300.2|108250.2|108302.1|108252.1|108302.1|108252.1|108300.2|108250.2|9
1721350390000|2024-07-19 00:53:10|108302.2|108252.2|108300.7|108250.7|108302.2|108252.2|108300.7|108250.7|7
1721350400000|2024-07-19 00:53:20|108300.8|108250.8|108308|108258|108308|108258|108300.2|108250.2|16
1721350410000|2024-07-19 00:53:30|108306.8|108256.8|108303.2|108253.2|108308.8|108258.8|108303.1|108253.1|21
1721350420000|2024-07-19 00:53:40|108302.9|108252.9|108302.5|108252.5|108302.9|108252.9|108302.1|108252.1|9
1721350430000|2024-07-19 00:53:50|108302.7|108252.7|108303.8|108253.8|108303.8|108253.8|108302.7|108252.7|8
1721350440000|2024-07-19 00:54:00|108303.6|108253.6|108303.2|108253.2|108303.6|108253.6|108303|108253|5
1721350450000|2024-07-19 00:54:10|108303.3|108253.3|108307.5|108257.5|108307.5|108257.5|108303.3|108253.3|6
1721350460000|2024-07-19 00:54:20|108307.6|108257.6|108309.1|108259.1|108309.7|108259.7|108307.5|108257.5|9
1721350470000|2024-07-19 00:54:30|108309.8|108259.8|108318.5|108268.5|108318.5|108268.5|108309.8|108259.8|7
1721350480000|2024-07-19 00:54:40|108317.8|108267.8|108317.3|108267.3|108318.2|108268.2|108316.1|108266.1|13
1721350490000|2024-07-19 00:54:50|108317|108267|108314|108264|108317.4|108267.4|108313.2|108263.2|24
1721350500000|2024-07-19 00:55:00|108314.4|108264.4|108313.3|108263.3|108320|108270|108312.3|108262.3|25
1721350510000|2024-07-19 00:55:10|108313|108263|108313|108263|108313.8|108263.8|108312.6|108262.6|10
1721350520000|2024-07-19 00:55:20|108312.9|108262.9|108313.1|108263.1|108313.2|108263.2|108312.3|108262.3|8
1721350530000|2024-07-19 00:55:30|108313|108263|108313.3|108263.3|108313.3|108263.3|108312.7|108262.7|7
1721350540000|2024-07-19 00:55:40|108313.4|108263.4|108314|108264|108314|108264|108313.4|108263.4|5
1721350550000|2024-07-19 00:55:50|108313.9|108263.9|108317.1|108267.1|108317.1|108267.1|108310.8|108260.8|12
1721350560000|2024-07-19 00:56:00|108317.3|108267.3|108318.3|108268.3|108318.4|108268.4|108317.3|108267.3|5
1721350570000|2024-07-19 00:56:10|108317.9|108267.9|108318.2|108268.2|108318.4|108268.4|108317.9|108267.9|5
1721350580000|2024-07-19 00:56:20|108318|108268|108316.6|108266.6|108318|108268|108316.5|108266.5|8
1721350590000|2024-07-19 00:56:30|108312.8|108262.8|108316|108266|108316.2|108266.2|108312.8|108262.8|4
1721350600000|2024-07-19 00:56:40|108316.1|108266.1|108316.5|108266.5|108316.5|108266.5|108315.9|108265.9|6
1721350610000|2024-07-19 00:56:50|108316.7|108266.7|108317.2|108267.2|108317.2|108267.2|108316.6|108266.6|4
1721350620000|2024-07-19 00:57:00|108317.3|108267.3|108317.1|108267.1|108317.3|108267.3|108316.8|108266.8|8
1721350630000|2024-07-19 00:57:10|108316.8|108266.8|108316.1|108266.1|108316.8|108266.8|108316.1|108266.1|4
1721350640000|2024-07-19 00:57:20|108316.4|108266.4|108316.5|108266.5|108316.6|108266.6|108316.4|108266.4|5
1721350650000|2024-07-19 00:57:30|108316.4|108266.4|108316.7|108266.7|108316.7|108266.7|108316.1|108266.1|6
1721350660000|2024-07-19 00:57:40|108316.6|108266.6|108317.1|108267.1|108317.1|108267.1|108316.4|108266.4|7
1721350670000|2024-07-19 00:57:50|108317.2|108267.2|108316.9|108266.9|108317.4|108267.4|108315.2|108265.2|7
1721350680000|2024-07-19 00:58:00|108316.7|108266.7|108312.5|108262.5|108316.7|108266.7|108312.5|108262.5|12
1721350690000|2024-07-19 00:58:10|108312.4|108262.4|108305.5|108255.5|108312.4|108262.4|108305.5|108255.5|15
1721350700000|2024-07-19 00:58:20|108305.7|108255.7|108305.5|108255.5|108305.7|108255.7|108305.4|108255.4|3
1721350710000|2024-07-19 00:58:30|108305.8|108255.8|108305.3|108255.3|108306|108256|108305.3|108255.3|9
1721350720000|2024-07-19 00:58:40|108305.4|108255.4|108305.7|108255.7|108305.8|108255.8|108305.4|108255.4|6
1721350730000|2024-07-19 00:58:50|108304.7|108254.7|108294.7|108244.7|108304.7|108254.7|108294.7|108244.7|19
1721350740000|2024-07-19 00:59:00|108295.5|108245.5|108283.2|108233.2|108295.5|108245.5|108278.9|108228.9|23
1721350750000|2024-07-19 00:59:10|108283.6|108233.6|108285.5|108235.5|108286.7|108236.7|108283.6|108233.6|13
1721350760000|2024-07-19 00:59:20|108285.2|108235.2|108285.2|108235.2|108286.6|108236.6|108284.5|108234.5|13
1721350770000|2024-07-19 00:59:30|108285.1|108235.1|108283.8|108233.8|108285.1|108235.1|108283.5|108233.5|6
1721350780000|2024-07-19 00:59:40|108283.4|108233.4|108284.7|108234.7|108284.7|108234.7|108281.9|108231.9|13
1721350790000|2024-07-19 00:59:50|108284.5|108234.5|108286.3|108236.3|108286.8|108236.8|108284.5|108234.5|6
1721350800000|2024-07-19 01:00:00|108286.2|108236.2|108278.6|108228.6|108286.2|108236.2|108278.6|108228.6|17
1721350810000|2024-07-19 01:00:10|108278.5|108228.5|108278.7|108228.7|108278.7|108228.7|108278|108228|5
1721350820000|2024-07-19 01:00:20|108279|108229|108278.7|108228.7|108279.7|108229.7|108278.6|108228.6|9
1721350830000|2024-07-19 01:00:30|108278.6|108228.6|108272.4|108222.4|108278.6|108228.6|108272.4|108222.4|9
1721350840000|2024-07-19 01:00:40|108272.5|108222.5|108269.3|108219.3|108274.6|108224.6|108269.3|108219.3|12
1721350850000|2024-07-19 01:00:50|108269|108219|108264|108214|108269|108219|108264|108214|11
1721350860000|2024-07-19 01:01:00|108263.8|108213.8|108261.7|108211.7|108263.9|108213.9|108261.3|108211.3|15
1721350870000|2024-07-19 01:01:10|108261.4|108211.4|108260.8|108210.8|108261.4|108211.4|108260.4|108210.4|15
1721350880000|2024-07-19 01:01:20|108261|108211|108266.8|108216.8|108266.8|108216.8|108257.3|108207.3|27
1721350890000|2024-07-19 01:01:30|108267|108217|108268.5|108218.5|108269.6|108219.6|108264.8|108214.8|14
1721350900000|2024-07-19 01:01:40|108268.6|108218.6|108272.9|108222.9|108273.2|108223.2|108268.5|108218.5|16
1721350910000|2024-07-19 01:01:50|108272.8|108222.8|108272.5|108222.5|108273.2|108223.2|108271.9|108221.9|9
1721350920000|2024-07-19 01:02:00|108272.6|108222.6|108268.7|108218.7|108272.6|108222.6|108268.7|108218.7|10
1721350930000|2024-07-19 01:02:10|108269|108219|108272.2|108222.2|108272.2|108222.2|108269|108219|5
1721350940000|2024-07-19 01:02:20|108272.3|108222.3|108272.7|108222.7|108272.7|108222.7|108270.5|108220.5|11
1721350950000|2024-07-19 01:02:30|108274.9|108224.9|108280.4|108230.4|108280.7|108230.7|108274.9|108224.9|8
1721350960000|2024-07-19 01:02:40|108280.2|108230.2|108281.4|108231.4|108281.4|108231.4|108278.8|108228.8|8
1721350970000|2024-07-19 01:02:50|108282.2|108232.2|108282|108232|108282.3|108232.3|108281.1|108231.1|7
1721350980000|2024-07-19 01:03:00|108282.5|108232.5|108290.3|108240.3|108290.3|108240.3|108281.2|108231.2|16
1721350990000|2024-07-19 01:03:10|108290.6|108240.6|108291.3|108241.3|108291.3|108241.3|108290.6|108240.6|3
1721351000000|2024-07-19 01:03:20|108291.4|108241.4|108291|108241|108291.5|108241.5|108290.6|108240.6|12
1721351010000|2024-07-19 01:03:30|108291.3|108241.3|108288.1|108238.1|108291.3|108241.3|108288|108238|13
1721351020000|2024-07-19 01:03:40|108288.2|108238.2|108284.9|108234.9|108288.2|108238.2|108284.9|108234.9|13
1721351030000|2024-07-19 01:03:50|108285.4|108235.4|108286.1|108236.1|108286.2|108236.2|108284.5|108234.5|10
1721351040000|2024-07-19 01:04:00|108285.2|108235.2|108287.9|108237.9|108288.2|108238.2|108285.2|108235.2|11
1721351050000|2024-07-19 01:04:10|108288.6|108238.6|108290.1|108240.1|108290.9|108240.9|108288.6|108238.6|9
1721351060000|2024-07-19 01:04:20|108289.7|108239.7|108293.9|108243.9|108293.9|108243.9|108289.3|108239.3|9
1721351070000|2024-07-19 01:04:30|108294.2|108244.2|108305.7|108255.7|108305.7|108255.7|108293.8|108243.8|27
1721351080000|2024-07-19 01:04:40|108305.6|108255.6|108303.9|108253.9|108305.7|108255.7|108303.9|108253.9|11
1721351090000|2024-07-19 01:04:50|108304.3|108254.3|108303.3|108253.3|108304.3|108254.3|108302.1|108252.1|6
1721351100000|2024-07-19 01:05:00|108303.4|108253.4|108304.3|108254.3|108304.3|108254.3|108302.7|108252.7|11
1721351110000|2024-07-19 01:05:10|108305.5|108255.5|108313.4|108263.4|108313.4|108263.4|108305.5|108255.5|12
1721351120000|2024-07-19 01:05:20|108316.1|108266.1|108331.5|108281.5|108334.1|108284.1|108316.1|108266.1|22
1721351130000|2024-07-19 01:05:30|108331.2|108281.2|108332.5|108282.5|108334|108284|108331|108281|14
1721351140000|2024-07-19 01:05:40|108331.6|108281.6|108331.1|108281.1|108333.1|108283.1|108330.9|108280.9|9
1721351150000|2024-07-19 01:05:50|108331.2|108281.2|108328.2|108278.2|108332.6|108282.6|108328.2|108278.2|8
1721351160000|2024-07-19 01:06:00|108328.5|108278.5|108326.5|108276.5|108328.5|108278.5|108326.1|108276.1|15
1721351170000|2024-07-19 01:06:10|108327|108277|108329|108279|108330.5|108280.5|108327|108277|10
1721351180000|2024-07-19 01:06:20|108328.9|108278.9|108327.8|108277.8|108330.1|108280.1|108327.6|108277.6|9
1721351190000|2024-07-19 01:06:30|108326.6|108276.6|108325.4|108275.4|108326.6|108276.6|108323.5|108273.5|13
1721351200000|2024-07-19 01:06:40|108325.8|108275.8|108333.6|108283.6|108334|108284|108325.8|108275.8|10
1721351210000|2024-07-19 01:06:50|108333.7|108283.7|108332.8|108282.8|108333.7|108283.7|108332.8|108282.8|5
1721351220000|2024-07-19 01:07:00|108332.7|108282.7|108332.8|108282.8|108334.6|108284.6|108331.1|108281.1|15
1721351230000|2024-07-19 01:07:10|108333.8|108283.8|108331.6|108281.6|108334.4|108284.4|108331.6|108281.6|12
1721351240000|2024-07-19 01:07:20|108332|108282|108333|108283|108334.6|108284.6|108331.8|108281.8|19
1721351250000|2024-07-19 01:07:30|108332.9|108282.9|108333.5|108283.5|108334.5|108284.5|108332.8|108282.8|14
1721351260000|2024-07-19 01:07:40|108335.2|108285.2|108330.2|108280.2|108335.2|108285.2|108330.2|108280.2|10
1721351270000|2024-07-19 01:07:50|108330.9|108280.9|108321.7|108271.7|108332|108282|108321.1|108271.1|20
1721351280000|2024-07-19 01:08:00|108322.2|108272.2|108318.6|108268.6|108322.2|108272.2|108318.6|108268.6|7
1721351290000|2024-07-19 01:08:10|108318.7|108268.7|108315.1|108265.1|108323.3|108273.3|108315.1|108265.1|16
1721351300000|2024-07-19 01:08:20|108314.8|108264.8|108307.4|108257.4|108314.9|108264.9|108307|108257|12
1721351310000|2024-07-19 01:08:30|108307.5|108257.5|108310.3|108260.3|108310.3|108260.3|108306.8|108256.8|10
1721351320000|2024-07-19 01:08:40|108311.4|108261.4|108313.2|108263.2|108313.3|108263.3|108311.4|108261.4|5
1721351330000|2024-07-19 01:08:50|108313.3|108263.3|108315.3|108265.3|108315.3|108265.3|108313.1|108263.1|4
1721351340000|2024-07-19 01:09:00|108315.9|108265.9|108318.4|108268.4|108318.5|108268.5|108315.9|108265.9|9
1721351350000|2024-07-19 01:09:10|108317.8|108267.8|108317.8|108267.8|108317.8|108267.8|108317.8|108267.8|1
1721351360000|2024-07-19 01:09:20|108317.3|108267.3|108317.7|108267.7|108317.8|108267.8|108317.2|108267.2|5
1721351370000|2024-07-19 01:09:30|108318.6|108268.6|108318.8|108268.8|108320.6|108270.6|108318.6|108268.6|8
1721351380000|2024-07-19 01:09:40|108318.7|108268.7|108319.2|108269.2|108319.2|108269.2|108318.4|108268.4|5
1721351390000|2024-07-19 01:09:50|108319.3|108269.3|108316.8|108266.8|108319.3|108269.3|108315|108265|14
1721351400000|2024-07-19 01:10:00|108316.9|108266.9|108315.6|108265.6|108318.7|108268.7|108314.6|108264.6|11
1721351410000|2024-07-19 01:10:10|108314.5|108264.5|108310|108260|108314.5|108264.5|108309.5|108259.5|11
1721351420000|2024-07-19 01:10:20|108311.1|108261.1|108311.1|108261.1|108311.1|108261.1|108311.1|108261.1|1
1721351430000|2024-07-19 01:10:30|108311.2|108261.2|108314.8|108264.8|108315.7|108265.7|108311.1|108261.1|8
1721351440000|2024-07-19 01:10:40|108314.5|108264.5|108314.4|108264.4|108314.6|108264.6|108314.2|108264.2|8
1721351450000|2024-07-19 01:10:50|108314.1|108264.1|108313.8|108263.8|108314.1|108264.1|108313.7|108263.7|6
1721351460000|2024-07-19 01:11:00|108313.7|108263.7|108316.7|108266.7|108316.7|108266.7|108313.7|108263.7|11
1721351470000|2024-07-19 01:11:10|108317.3|108267.3|108318.3|108268.3|108318.3|108268.3|108317.3|108267.3|8
1721351480000|2024-07-19 01:11:20|108317.9|108267.9|108317.6|108267.6|108317.9|108267.9|108317.5|108267.5|3
1721351490000|2024-07-19 01:11:30|108317.5|108267.5|108321.4|108271.4|108321.4|108271.4|108316.5|108266.5|10
1721351500000|2024-07-19 01:11:40|108321.7|108271.7|108322.2|108272.2|108322.5|108272.5|108321.5|108271.5|9
1721351510000|2024-07-19 01:11:50|108322.3|108272.3|108323|108273|108323|108273|108322.2|108272.2|8
1721351520000|2024-07-19 01:12:00|108322.9|108272.9|108318.4|108268.4|108322.9|108272.9|108317.9|108267.9|11
1721351530000|2024-07-19 01:12:10|108318.7|108268.7|108318.6|108268.6|108318.7|108268.7|108318.5|108268.5|5
1721351540000|2024-07-19 01:12:20|108318|108268|108318.1|108268.1|108318.1|108268.1|108318|108268|2
1721351550000|2024-07-19 01:12:30|108318|108268|108318.6|108268.6|108318.6|108268.6|108317.9|108267.9|5
1721351560000|2024-07-19 01:12:40|108319.4|108269.4|108319.4|108269.4|108319.5|108269.5|108319.4|108269.4|3
1721351570000|2024-07-19 01:12:50|108318.4|108268.4|108318.1|108268.1|108319|108269|108318.1|108268.1|5
1721351580000|2024-07-19 01:13:00|108318|108268|108318.1|108268.1|108318.4|108268.4|108317.4|108267.4|11
1721351590000|2024-07-19 01:13:10|108318.4|108268.4|108318.5|108268.5|108318.6|108268.6|108318.4|108268.4|6
1721351600000|2024-07-19 01:13:20|108318.6|108268.6|108319.7|108269.7|108319.7|108269.7|108318.6|108268.6|2
1721351610000|2024-07-19 01:13:30|108319.6|108269.6|108319.2|108269.2|108319.6|108269.6|108318.8|108268.8|8
1721351620000|2024-07-19 01:13:40|108319.1|108269.1|108319.1|108269.1|108319.1|108269.1|108319.1|108269.1|1
1721351630000|2024-07-19 01:13:50|108319.2|108269.2|108319.2|108269.2|108319.2|108269.2|108319.1|108269.1|3
1721351640000|2024-07-19 01:14:00|108319|108269|108318.2|108268.2|108321|108271|108318.2|108268.2|11
1721351650000|2024-07-19 01:14:10|108318.1|108268.1|108318.3|108268.3|108319.9|108269.9|108318|108268|8
1721351660000|2024-07-19 01:14:20|108317.9|108267.9|108317.3|108267.3|108318.3|108268.3|108317|108267|12
1721351670000|2024-07-19 01:14:30|108317.4|108267.4|108320.3|108270.3|108320.3|108270.3|108317.4|108267.4|8
1721351680000|2024-07-19 01:14:40|108320.6|108270.6|108321|108271|108321.5|108271.5|108320.6|108270.6|6
1721351690000|2024-07-19 01:14:50|108321.1|108271.1|108320.5|108270.5|108321.1|108271.1|108320.5|108270.5|2
1721351700000|2024-07-19 01:15:00|108321.1|108271.1|108322.4|108272.4|108322.4|108272.4|108320.3|108270.3|12
1721351710000|2024-07-19 01:15:10|108322.5|108272.5|108327|108277|108327.4|108277.4|108322.5|108272.5|17
1721351720000|2024-07-19 01:15:20|108327.4|108277.4|108330.3|108280.3|108330.7|108280.7|108327.2|108277.2|18
1721351730000|2024-07-19 01:15:30|108329.6|108279.6|108329.2|108279.2|108329.6|108279.6|108329.1|108279.1|5
1721351740000|2024-07-19 01:15:40|108329.8|108279.8|108328.1|108278.1|108330.4|108280.4|108328.1|108278.1|14
1721351750000|2024-07-19 01:15:50|108328.9|108278.9|108321.6|108271.6|108329.1|108279.1|108320.1|108270.1|24
1721351760000|2024-07-19 01:16:00|108321.9|108271.9|108321.7|108271.7|108322.4|108272.4|108319.9|108269.9|13
1721351770000|2024-07-19 01:16:10|108321.5|108271.5|108318.9|108268.9|108321.6|108271.6|108318.9|108268.9|6
1721351780000|2024-07-19 01:16:20|108321.4|108271.4|108313.4|108263.4|108321.6|108271.6|108313.4|108263.4|16
1721351790000|2024-07-19 01:16:30|108315.8|108265.8|108317.3|108267.3|108317.3|108267.3|108314.3|108264.3|9
1721351800000|2024-07-19 01:16:40|108315.2|108265.2|108321|108271|108321.5|108271.5|108315.2|108265.2|14
1721351810000|2024-07-19 01:16:50|108321.2|108271.2|108321.4|108271.4|108322.5|108272.5|108321.2|108271.2|10
1721351820000|2024-07-19 01:17:00|108321.2|108271.2|108324.6|108274.6|108326.7|108276.7|108321.1|108271.1|17
1721351830000|2024-07-19 01:17:10|108323.7|108273.7|108322.5|108272.5|108323.7|108273.7|108320.9|108270.9|7
1721351840000|2024-07-19 01:17:20|108320.9|108270.9|108324.1|108274.1|108324.1|108274.1|108320.9|108270.9|5
1721351850000|2024-07-19 01:17:30|108323.2|108273.2|108323|108273|108323.2|108273.2|108322.3|108272.3|12
1721351860000|2024-07-19 01:17:40|108322.9|108272.9|108323.2|108273.2|108324.8|108274.8|108322.9|108272.9|10
1721351870000|2024-07-19 01:17:50|108323|108273|108323|108273|108323.5|108273.5|108323|108273|5
1721351880000|2024-07-19 01:18:00|108321.8|108271.8|108322.7|108272.7|108322.7|108272.7|108321.7|108271.7|11
1721351890000|2024-07-19 01:18:10|108320.8|108270.8|108321.9|108271.9|108321.9|108271.9|108320.6|108270.6|10
1721351900000|2024-07-19 01:18:20|108322.2|108272.2|108321.4|108271.4|108322.3|108272.3|108321|108271|6
1721351910000|2024-07-19 01:18:30|108321.3|108271.3|108324.8|108274.8|108325.8|108275.8|108320.6|108270.6|17
1721351920000|2024-07-19 01:18:40|108324.9|108274.9|108322.3|108272.3|108325|108275|108321|108271|12
1721351930000|2024-07-19 01:18:50|108322.4|108272.4|108322.4|108272.4|108322.4|108272.4|108322.4|108272.4|1
1721351940000|2024-07-19 01:19:00|108322.8|108272.8|108323.2|108273.2|108324|108274|108322.8|108272.8|8
1721351950000|2024-07-19 01:19:10|108324|108274|108323.8|108273.8|108324|108274|108323.8|108273.8|3
1721351960000|2024-07-19 01:19:20|108323|108273|108324.1|108274.1|108326.1|108276.1|108323|108273|12
1721351970000|2024-07-19 01:19:30|108324.2|108274.2|108326.4|108276.4|108326.4|108276.4|108324.1|108274.1|4
1721351980000|2024-07-19 01:19:40|108325.5|108275.5|108324.7|108274.7|108327.3|108277.3|108324.7|108274.7|9
1721351990000|2024-07-19 01:19:50|108324.5|108274.5|108320.9|108270.9|108324.7|108274.7|108320.9|108270.9|9
1721352000000|2024-07-19 01:20:00|108320.6|108270.6|108320.9|108270.9|108321.1|108271.1|108320.6|108270.6|19
1721352010000|2024-07-19 01:20:10|108320.8|108270.8|108317.8|108267.8|108320.9|108270.9|108317.7|108267.7|9
1721352020000|2024-07-19 01:20:20|108317.4|108267.4|108316.8|108266.8|108317.4|108267.4|108316.8|108266.8|3
1721352030000|2024-07-19 01:20:30|108317|108267|108315.2|108265.2|108318.5|108268.5|108315.2|108265.2|8
1721352040000|2024-07-19 01:20:40|108317|108267|108317|108267|108317|108267|108315.5|108265.5|6
1721352050000|2024-07-19 01:20:50|108315.5|108265.5|108315.6|108265.6|108317.1|108267.1|108315.5|108265.5|4
1721352060000|2024-07-19 01:21:00|108315.5|108265.5|108316.2|108266.2|108317.4|108267.4|108314.9|108264.9|10
1721352070000|2024-07-19 01:21:10|108316.7|108266.7|108316.4|108266.4|108319.1|108269.1|108316.4|108266.4|11
1721352080000|2024-07-19 01:21:20|108316.9|108266.9|108315.2|108265.2|108316.9|108266.9|108315.2|108265.2|6
1721352090000|2024-07-19 01:21:30|108317.2|108267.2|108310.4|108260.4|108317.2|108267.2|108310.2|108260.2|17
1721352100000|2024-07-19 01:21:40|108310.7|108260.7|108309.3|108259.3|108311.6|108261.6|108309.3|108259.3|10
1721352110000|2024-07-19 01:21:50|108308.3|108258.3|108306.2|108256.2|108309.4|108259.4|108306.2|108256.2|7
1721352120000|2024-07-19 01:22:00|108308|108258|108308.4|108258.4|108308.6|108258.6|108306.3|108256.3|21
1721352130000|2024-07-19 01:22:10|108308.6|108258.6|108308.7|108258.7|108308.7|108258.7|108308.4|108258.4|4
1721352140000|2024-07-19 01:22:20|108308.4|108258.4|108305|108255|108308.5|108258.5|108304.8|108254.8|13
1721352150000|2024-07-19 01:22:30|108304|108254|108308.7|108258.7|108308.7|108258.7|108303.9|108253.9|11
1721352160000|2024-07-19 01:22:40|108309|108259|108308.4|108258.4|108309|108259|108307.9|108257.9|10
1721352170000|2024-07-19 01:22:50|108308|108258|108307.3|108257.3|108308.8|108258.8|108307.3|108257.3|9
1721352180000|2024-07-19 01:23:00|108306.9|108256.9|108307|108257|108307.1|108257.1|108306.9|108256.9|5
1721352190000|2024-07-19 01:23:10|108309.1|108259.1|108307.4|108257.4|108309.1|108259.1|108307.4|108257.4|3
1721352200000|2024-07-19 01:23:20|108307.9|108257.9|108311.6|108261.6|108311.6|108261.6|108307.8|108257.8|16
1721352210000|2024-07-19 01:23:30|108311.3|108261.3|108313.4|108263.4|108313.5|108263.5|108311.3|108261.3|10
1721352220000|2024-07-19 01:23:40|108313.1|108263.1|108311.8|108261.8|108313.5|108263.5|108311.5|108261.5|12
1721352230000|2024-07-19 01:23:50|108311.5|108261.5|108309.6|108259.6|108311.9|108261.9|108309.6|108259.6|8
1721352240000|2024-07-19 01:24:00|108309.8|108259.8|108308.2|108258.2|108309.8|108259.8|108307.4|108257.4|10
1721352250000|2024-07-19 01:24:10|108308.1|108258.1|108308.4|108258.4|108308.8|108258.8|108308.1|108258.1|18
1721352260000|2024-07-19 01:24:20|108308.1|108258.1|108306.1|108256.1|108308.7|108258.7|108305.4|108255.4|19
1721352270000|2024-07-19 01:24:30|108306.2|108256.2|108308.1|108258.1|108309.4|108259.4|108306.2|108256.2|13
1721352280000|2024-07-19 01:24:40|108308.4|108258.4|108308.4|108258.4|108308.9|108258.9|108308.2|108258.2|4
1721352290000|2024-07-19 01:24:50|108309.1|108259.1|108312.6|108262.6|108312.7|108262.7|108309.1|108259.1|7
1721352300000|2024-07-19 01:25:00|108313.7|108263.7|108310.3|108260.3|108313.7|108263.7|108310.3|108260.3|11
1721352310000|2024-07-19 01:25:10|108309.9|108259.9|108310.2|108260.2|108312.7|108262.7|108309.9|108259.9|27
1721352320000|2024-07-19 01:25:20|108309.8|108259.8|108311.2|108261.2|108311.2|108261.2|108309.1|108259.1|10
1721352330000|2024-07-19 01:25:30|108311.1|108261.1|108312.8|108262.8|108313.1|108263.1|108310.5|108260.5|13
1721352340000|2024-07-19 01:25:40|108312.7|108262.7|108312.7|108262.7|108313.3|108263.3|108312.7|108262.7|8
1721352350000|2024-07-19 01:25:50|108312.6|108262.6|108313.8|108263.8|108314.6|108264.6|108312.6|108262.6|11
1721352360000|2024-07-19 01:26:00|108312|108262|108313.1|108263.1|108313.9|108263.9|108311.8|108261.8|9
1721352370000|2024-07-19 01:26:10|108312.8|108262.8|108315.9|108265.9|108316.3|108266.3|108312.8|108262.8|10
1721352380000|2024-07-19 01:26:20|108315.6|108265.6|108317.2|108267.2|108318.3|108268.3|108315.2|108265.2|15
1721352390000|2024-07-19 01:26:30|108317.4|108267.4|108316.7|108266.7|108317.7|108267.7|108316.7|108266.7|13
1721352400000|2024-07-19 01:26:40|108316.4|108266.4|108317.7|108267.7|108318.7|108268.7|108316.4|108266.4|11
1721352410000|2024-07-19 01:26:50|108318.6|108268.6|108320.4|108270.4|108320.5|108270.5|108318.6|108268.6|10
1721352420000|2024-07-19 01:27:00|108320.9|108270.9|108320.9|108270.9|108321.3|108271.3|108320.5|108270.5|11
1721352430000|2024-07-19 01:27:10|108320.2|108270.2|108321.4|108271.4|108321.4|108271.4|108320|108270|13
1721352440000|2024-07-19 01:27:20|108321.7|108271.7|108320.2|108270.2|108321.9|108271.9|108319.6|108269.6|13
1721352450000|2024-07-19 01:27:30|108320.4|108270.4|108320.1|108270.1|108321.2|108271.2|108320.1|108270.1|7
1721352460000|2024-07-19 01:27:40|108320|108270|108320.8|108270.8|108321.1|108271.1|108319.5|108269.5|13
1721352470000|2024-07-19 01:27:50|108320.9|108270.9|108319.3|108269.3|108320.9|108270.9|108319|108269|10
1721352480000|2024-07-19 01:28:00|108319.7|108269.7|108324.8|108274.8|108324.8|108274.8|108319.7|108269.7|12
1721352490000|2024-07-19 01:28:10|108325.2|108275.2|108328.5|108278.5|108328.5|108278.5|108325.2|108275.2|13
1721352500000|2024-07-19 01:28:20|108328.6|108278.6|108328.3|108278.3|108328.7|108278.7|108328.3|108278.3|6
1721352510000|2024-07-19 01:28:30|108328|108278|108328.4|108278.4|108328.4|108278.4|108328|108278|4
1721352520000|2024-07-19 01:28:40|108328.2|108278.2|108329.5|108279.5|108329.5|108279.5|108328.2|108278.2|4
1721352530000|2024-07-19 01:28:50|108329.6|108279.6|108330.9|108280.9|108330.9|108280.9|108329.6|108279.6|8
1721352540000|2024-07-19 01:29:00|108330.8|108280.8|108329|108279|108331|108281|108329|108279|8
1721352550000|2024-07-19 01:29:10|108328.2|108278.2|108327.3|108277.3|108328.8|108278.8|108327.3|108277.3|11
1721352560000|2024-07-19 01:29:20|108327.4|108277.4|108323.5|108273.5|108328.1|108278.1|108322.2|108272.2|11
1721352570000|2024-07-19 01:29:30|108323.3|108273.3|108323.2|108273.2|108323.3|108273.3|108322.8|108272.8|6
1721352580000|2024-07-19 01:29:40|108323.3|108273.3|108326.1|108276.1|108326.4|108276.4|108323.3|108273.3|12
1721352590000|2024-07-19 01:29:50|108326.4|108276.4|108328.3|108278.3|108328.3|108278.3|108326.1|108276.1|12
1721352600000|2024-07-19 01:30:00|108328.2|108278.2|108328|108278|108329.1|108279.1|108326.8|108276.8|16
1721352610000|2024-07-19 01:30:10|108328.2|108278.2|108326.8|108276.8|108328.2|108278.2|108326|108276|12
1721352620000|2024-07-19 01:30:20|108326.6|108276.6|108326|108276|108326.6|108276.6|108326|108276|5
1721352630000|2024-07-19 01:30:30|108325.9|108275.9|108320.6|108270.6|108326|108276|108320.6|108270.6|15
1721352640000|2024-07-19 01:30:40|108320.2|108270.2|108320.3|108270.3|108320.7|108270.7|108320|108270|8
1721352650000|2024-07-19 01:30:50|108320.6|108270.6|108320.3|108270.3|108320.6|108270.6|108320.2|108270.2|5
1721352660000|2024-07-19 01:31:00|108320|108270|108316.8|108266.8|108320|108270|108316.7|108266.7|9
1721352670000|2024-07-19 01:31:10|108316.5|108266.5|108321.5|108271.5|108321.5|108271.5|108316.5|108266.5|19
1721352680000|2024-07-19 01:31:20|108321.3|108271.3|108321.9|108271.9|108321.9|108271.9|108320.8|108270.8|6
1721352690000|2024-07-19 01:31:30|108322.6|108272.6|108323.2|108273.2|108323.9|108273.9|108322.6|108272.6|8
1721352700000|2024-07-19 01:31:40|108323.3|108273.3|108324.9|108274.9|108324.9|108274.9|108323|108273|15
1721352710000|2024-07-19 01:31:50|108324.5|108274.5|108323.9|108273.9|108324.9|108274.9|108323.6|108273.6|8
1721352720000|2024-07-19 01:32:00|108323.8|108273.8|108322.8|108272.8|108323.8|108273.8|108322.8|108272.8|8
1721352730000|2024-07-19 01:32:10|108323.1|108273.1|108328|108278|108328|108278|108322.8|108272.8|9
1721352740000|2024-07-19 01:32:20|108328.1|108278.1|108328.1|108278.1|108328.5|108278.5|108327.7|108277.7|7
1721352750000|2024-07-19 01:32:30|108328.4|108278.4|108325.8|108275.8|108328.4|108278.4|108325.8|108275.8|21
1721352760000|2024-07-19 01:32:40|108325.7|108275.7|108326.3|108276.3|108328|108278|108325.7|108275.7|11
1721352770000|2024-07-19 01:32:50|108325.6|108275.6|108327.4|108277.4|108327.5|108277.5|108325.6|108275.6|11
1721352780000|2024-07-19 01:33:00|108327.6|108277.6|108330.4|108280.4|108333.2|108283.2|108327.5|108277.5|18
1721352790000|2024-07-19 01:33:10|108330.3|108280.3|108329.2|108279.2|108330.5|108280.5|108329.2|108279.2|13
1721352800000|2024-07-19 01:33:20|108328.5|108278.5|108324.1|108274.1|108328.5|108278.5|108324.1|108274.1|7
1721352810000|2024-07-19 01:33:30|108323.9|108273.9|108326|108276|108326|108276|108323.9|108273.9|8
1721352820000|2024-07-19 01:33:40|108326.2|108276.2|108327.4|108277.4|108329.7|108279.7|108326.2|108276.2|13
1721352830000|2024-07-19 01:33:50|108327.5|108277.5|108327.3|108277.3|108327.6|108277.6|108326.2|108276.2|9
1721352840000|2024-07-19 01:34:00|108327|108277|108326.9|108276.9|108327.4|108277.4|108326|108276|10
1721352850000|2024-07-19 01:34:10|108327.1|108277.1|108327.7|108277.7|108328.2|108278.2|108327.1|108277.1|9
1721352860000|2024-07-19 01:34:20|108327.8|108277.8|108327.8|108277.8|108328|108278|108326.7|108276.7|12
1721352870000|2024-07-19 01:34:30|108327.9|108277.9|108331.6|108281.6|108331.7|108281.7|108327.8|108277.8|17
1721352880000|2024-07-19 01:34:40|108331.4|108281.4|108334.4|108284.4|108334.4|108284.4|108331.4|108281.4|10
1721352890000|2024-07-19 01:34:50|108333.5|108283.5|108346.5|108296.5|108346.5|108296.5|108333.5|108283.5|25
1721352900000|2024-07-19 01:35:00|108346.7|108296.7|108346.6|108296.6|108347.3|108297.3|108346.4|108296.4|12
1721352910000|2024-07-19 01:35:10|108346.2|108296.2|108343.8|108293.8|108346.2|108296.2|108343.8|108293.8|7
1721352920000|2024-07-19 01:35:20|108344.3|108294.3|108345.4|108295.4|108345.4|108295.4|108344.3|108294.3|11
1721352930000|2024-07-19 01:35:30|108344.8|108294.8|108341.9|108291.9|108345.4|108295.4|108340.8|108290.8|18
1721352940000|2024-07-19 01:35:40|108342.3|108292.3|108341.1|108291.1|108342.3|108292.3|108341|108291|6
1721352950000|2024-07-19 01:35:50|108341.3|108291.3|108345.5|108295.5|108345.5|108295.5|108340.9|108290.9|9
1721352960000|2024-07-19 01:36:00|108345.3|108295.3|108344.2|108294.2|108345.6|108295.6|108343.7|108293.7|13
1721352970000|2024-07-19 01:36:10|108343.7|108293.7|108341.1|108291.1|108344.2|108294.2|108341|108291|14
1721352980000|2024-07-19 01:36:20|108340.9|108290.9|108340.4|108290.4|108341.1|108291.1|108339.6|108289.6|15
1721352990000|2024-07-19 01:36:30|108339.9|108289.9|108340|108290|108340.5|108290.5|108339.8|108289.8|10
1721353000000|2024-07-19 01:36:40|108340.5|108290.5|108340.8|108290.8|108341|108291|108340.5|108290.5|6
1721353010000|2024-07-19 01:36:50|108340.7|108290.7|108339.7|108289.7|108340.7|108290.7|108336.9|108286.9|12
1721353020000|2024-07-19 01:37:00|108339.9|108289.9|108340.5|108290.5|108340.6|108290.6|108339.9|108289.9|8
1721353030000|2024-07-19 01:37:10|108340|108290|108340.2|108290.2|108340.4|108290.4|108339.5|108289.5|8
1721353040000|2024-07-19 01:37:20|108339.7|108289.7|108339.7|108289.7|108340.7|108290.7|108339|108289|13
1721353050000|2024-07-19 01:37:30|108340.3|108290.3|108339.7|108289.7|108340.3|108290.3|108339.7|108289.7|2
1721353060000|2024-07-19 01:37:40|108339.5|108289.5|108339.5|108289.5|108339.5|108289.5|108339.5|108289.5|1
1721353070000|2024-07-19 01:37:50|108339|108289|108338.6|108288.6|108339|108289|108337.6|108287.6|12
1721353080000|2024-07-19 01:38:00|108338.8|108288.8|108342.7|108292.7|108342.8|108292.8|108338.8|108288.8|14
1721353090000|2024-07-19 01:38:10|108342.8|108292.8|108343.7|108293.7|108345|108295|108342.5|108292.5|14
1721353100000|2024-07-19 01:38:20|108344|108294|108342.1|108292.1|108344|108294|108342.1|108292.1|7
1721353110000|2024-07-19 01:38:30|108342.2|108292.2|108342|108292|108342.2|108292.2|108342|108292|5
1721353120000|2024-07-19 01:38:40|108341.8|108291.8|108340.1|108290.1|108341.8|108291.8|108339.4|108289.4|7
1721353130000|2024-07-19 01:38:50|108340|108290|108337.3|108287.3|108340|108290|108337.3|108287.3|16
1721353140000|2024-07-19 01:39:00|108336.6|108286.6|108336.4|108286.4|108336.8|108286.8|108335.8|108285.8|11
1721353150000|2024-07-19 01:39:10|108336.3|108286.3|108336.3|108286.3|108336.3|108286.3|108336.3|108286.3|1
1721353160000|2024-07-19 01:39:20|108336.5|108286.5|108336.5|108286.5|108336.5|108286.5|108336.5|108286.5|1
1721353170000|2024-07-19 01:39:30|108335.7|108285.7|108337.2|108287.2|108337.2|108287.2|108335.7|108285.7|7
1721353180000|2024-07-19 01:39:40|108337.5|108287.5|108337.2|108287.2|108337.5|108287.5|108337.1|108287.1|4
1721353190000|2024-07-19 01:39:50|108337|108287|108335.8|108285.8|108337|108287|108335.8|108285.8|11
1721353200000|2024-07-19 01:40:00|108336.1|108286.1|108335.9|108285.9|108336.1|108286.1|108333.8|108283.8|16
1721353210000|2024-07-19 01:40:10|108336.7|108286.7|108337.5|108287.5|108337.9|108287.9|108336.7|108286.7|10
1721353220000|2024-07-19 01:40:20|108337.1|108287.1|108336.7|108286.7|108337.7|108287.7|108336.7|108286.7|12
1721353230000|2024-07-19 01:40:30|108336.4|108286.4|108340.6|108290.6|108341.7|108291.7|108336.4|108286.4|19
1721353240000|2024-07-19 01:40:40|108340.3|108290.3|108341|108291|108341.3|108291.3|108340.3|108290.3|6
1721353250000|2024-07-19 01:40:50|108341.1|108291.1|108340.8|108290.8|108341.1|108291.1|108340.8|108290.8|2
1721353260000|2024-07-19 01:41:00|108340.5|108290.5|108342.4|108292.4|108342.4|108292.4|108340.1|108290.1|14
1721353270000|2024-07-19 01:41:10|108342.5|108292.5|108341.4|108291.4|108342.6|108292.6|108341.4|108291.4|6
1721353280000|2024-07-19 01:41:20|108341.1|108291.1|108340.8|108290.8|108341.3|108291.3|108340.5|108290.5|10
1721353290000|2024-07-19 01:41:30|108341.1|108291.1|108339.5|108289.5|108341.4|108291.4|108339.5|108289.5|19
1721353300000|2024-07-19 01:41:40|108339.9|108289.9|108339.6|108289.6|108340.7|108290.7|108338.9|108288.9|17
1721353310000|2024-07-19 01:41:50|108339.3|108289.3|108341.8|108291.8|108341.8|108291.8|108339.3|108289.3|8
1721353320000|2024-07-19 01:42:00|108341.3|108291.3|108342.5|108292.5|108342.9|108292.9|108341.3|108291.3|13
1721353330000|2024-07-19 01:42:10|108342.6|108292.6|108346.8|108296.8|108346.8|108296.8|108342.6|108292.6|15
1721353340000|2024-07-19 01:42:20|108347.2|108297.2|108350.9|108300.9|108353.6|108303.6|108347.2|108297.2|19
1721353350000|2024-07-19 01:42:30|108350.1|108300.1|108346.9|108296.9|108350.1|108300.1|108346.9|108296.9|18
1721353360000|2024-07-19 01:42:40|108347.7|108297.7|108342.3|108292.3|108347.7|108297.7|108342.3|108292.3|13
1721353370000|2024-07-19 01:42:50|108341.6|108291.6|108341.7|108291.7|108341.9|108291.9|108340.4|108290.4|12
1721353380000|2024-07-19 01:43:00|108341.2|108291.2|108343.9|108293.9|108344.1|108294.1|108340.4|108290.4|15
1721353390000|2024-07-19 01:43:10|108344|108294|108343.8|108293.8|108346.6|108296.6|108343.8|108293.8|14
1721353400000|2024-07-19 01:43:20|108344.4|108294.4|108345.5|108295.5|108345.5|108295.5|108343.5|108293.5|13
1721353410000|2024-07-19 01:43:30|108345.7|108295.7|108348.8|108298.8|108348.8|108298.8|108345.2|108295.2|11
1721353420000|2024-07-19 01:43:40|108348.9|108298.9|108349.2|108299.2|108349.8|108299.8|108348|108298|14
1721353430000|2024-07-19 01:43:50|108349.5|108299.5|108350.6|108300.6|108352.6|108302.6|108349.1|108299.1|17
1721353440000|2024-07-19 01:44:00|108350.5|108300.5|108347.8|108297.8|108350.9|108300.9|108346.4|108296.4|16
1721353450000|2024-07-19 01:44:10|108347.3|108297.3|108345.3|108295.3|108347.3|108297.3|108345.3|108295.3|7
1721353460000|2024-07-19 01:44:20|108345.5|108295.5|108344.3|108294.3|108345.5|108295.5|108343.4|108293.4|14
1721353470000|2024-07-19 01:44:30|108343.5|108293.5|108344.1|108294.1|108344.1|108294.1|108343.5|108293.5|3
1721353480000|2024-07-19 01:44:40|108344|108294|108345.1|108295.1|108345.1|108295.1|108344|108294|3
1721353490000|2024-07-19 01:44:50|108345.2|108295.2|108345.1|108295.1|108345.2|108295.2|108345.1|108295.1|2
1721353500000|2024-07-19 01:45:00|108345.2|108295.2|108342.7|108292.7|108346.3|108296.3|108342.7|108292.7|14
1721353510000|2024-07-19 01:45:10|108342.8|108292.8|108344.8|108294.8|108344.8|108294.8|108342.3|108292.3|14
1721353520000|2024-07-19 01:45:20|108345|108295|108345.2|108295.2|108345.2|108295.2|108345|108295|3
1721353530000|2024-07-19 01:45:30|108344.5|108294.5|108345.3|108295.3|108346.6|108296.6|108343.6|108293.6|8
1721353540000|2024-07-19 01:45:40|108346.4|108296.4|108346.5|108296.5|108346.5|108296.5|108345.8|108295.8|8
1721353550000|2024-07-19 01:45:50|108346.9|108296.9|108346.5|108296.5|108346.9|108296.9|108345.7|108295.7|3
1721353560000|2024-07-19 01:46:00|108346.4|108296.4|108346.8|108296.8|108347.2|108297.2|108346.3|108296.3|6
1721353570000|2024-07-19 01:46:10|108347.7|108297.7|108349.6|108299.6|108349.8|108299.8|108347.7|108297.7|11
1721353580000|2024-07-19 01:46:20|108348.7|108298.7|108348.7|108298.7|108349.3|108299.3|108347.5|108297.5|13
1721353590000|2024-07-19 01:46:30|108348.8|108298.8|108349.4|108299.4|108349.4|108299.4|108348.4|108298.4|5
1721353600000|2024-07-19 01:46:40|108348.6|108298.6|108346.4|108296.4|108348.6|108298.6|108345.7|108295.7|12
1721353610000|2024-07-19 01:46:50|108346.3|108296.3|108343.4|108293.4|108346.3|108296.3|108343.4|108293.4|15
1721353620000|2024-07-19 01:47:00|108344.2|108294.2|108342.7|108292.7|108344.2|108294.2|108341.6|108291.6|14
1721353630000|2024-07-19 01:47:10|108342.3|108292.3|108343.6|108293.6|108343.7|108293.7|108342.3|108292.3|9
1721353640000|2024-07-19 01:47:20|108343.5|108293.5|108343.5|108293.5|108343.6|108293.6|108342.7|108292.7|12
1721353650000|2024-07-19 01:47:30|108343.6|108293.6|108350.1|108300.1|108350.1|108300.1|108343.6|108293.6|20
1721353660000|2024-07-19 01:47:40|108350.4|108300.4|108350.6|108300.6|108351.5|108301.5|108349.9|108299.9|13
1721353670000|2024-07-19 01:47:50|108351.7|108301.7|108353.3|108303.3|108355.9|108305.9|108351.7|108301.7|11
1721353680000|2024-07-19 01:48:00|108353|108303|108352.8|108302.8|108353.9|108303.9|108352.8|108302.8|14
1721353690000|2024-07-19 01:48:10|108353|108303|108352.6|108302.6|108354.1|108304.1|108352.5|108302.5|12
1721353700000|2024-07-19 01:48:20|108352.9|108302.9|108358|108308|108358.5|108308.5|108352.9|108302.9|15
1721353710000|2024-07-19 01:48:30|108357.7|108307.7|108356.4|108306.4|108357.9|108307.9|108356.4|108306.4|7
1721353720000|2024-07-19 01:48:40|108356.3|108306.3|108356|108306|108356.3|108306.3|108355.4|108305.4|7
1721353730000|2024-07-19 01:48:50|108357|108307|108366.3|108316.3|108366.3|108316.3|108356.5|108306.5|19
1721353740000|2024-07-19 01:49:00|108365.7|108315.7|108382.2|108332.2|108387.5|108337.5|108365.7|108315.7|33
1721353750000|2024-07-19 01:49:10|108381.2|108331.2|108380.9|108330.9|108382.7|108332.7|108380.9|108330.9|18
1721353760000|2024-07-19 01:49:20|108381.1|108331.1|108378|108328|108382.3|108332.3|108378|108328|16
1721353770000|2024-07-19 01:49:30|108377.8|108327.8|108379.4|108329.4|108379.4|108329.4|108377|108327|8
1721353780000|2024-07-19 01:49:40|108379.3|108329.3|108377.9|108327.9|108379.6|108329.6|108377.9|108327.9|10
1721353790000|2024-07-19 01:49:50|108377.8|108327.8|108377.5|108327.5|108378.3|108328.3|108375.8|108325.8|15
1721353800000|2024-07-19 01:50:00|108377.9|108327.9|108379.9|108329.9|108380.6|108330.6|108377.9|108327.9|11
1721353810000|2024-07-19 01:50:10|108380|108330|108375.8|108325.8|108380.1|108330.1|108373.7|108323.7|24
1721353820000|2024-07-19 01:50:20|108374.6|108324.6|108376.6|108326.6|108378|108328|108374.6|108324.6|20
1721353830000|2024-07-19 01:50:30|108376.9|108326.9|108378.3|108328.3|108381.4|108331.4|108376.5|108326.5|17
1721353840000|2024-07-19 01:50:40|108378.1|108328.1|108382.6|108332.6|108382.6|108332.6|108377.7|108327.7|11
1721353850000|2024-07-19 01:50:50|108382.3|108332.3|108382.4|108332.4|108382.4|108332.4|108382.2|108332.2|3
1721353860000|2024-07-19 01:51:00|108382.5|108332.5|108382.5|108332.5|108382.6|108332.6|108382.5|108332.5|3
1721353870000|2024-07-19 01:51:10|108382.2|108332.2|108379.2|108329.2|108382.2|108332.2|108378.9|108328.9|17
1721353880000|2024-07-19 01:51:20|108378.9|108328.9|108373.2|108323.2|108378.9|108328.9|108373.2|108323.2|16
1721353890000|2024-07-19 01:51:30|108373.1|108323.1|108373.7|108323.7|108373.9|108323.9|108373.1|108323.1|6
1721353900000|2024-07-19 01:51:40|108373.8|108323.8|108374.6|108324.6|108375|108325|108373.8|108323.8|7
1721353910000|2024-07-19 01:51:50|108374.7|108324.7|108375.8|108325.8|108375.8|108325.8|108374.7|108324.7|5
1721353920000|2024-07-19 01:52:00|108375.1|108325.1|108370.4|108320.4|108375.1|108325.1|108370.2|108320.2|18
1721353930000|2024-07-19 01:52:10|108370|108320|108370.8|108320.8|108371|108321|108369.9|108319.9|16
1721353940000|2024-07-19 01:52:20|108371.2|108321.2|108373.2|108323.2|108373.2|108323.2|108370.8|108320.8|13
1721353950000|2024-07-19 01:52:30|108371.4|108321.4|108373.4|108323.4|108373.4|108323.4|108371.2|108321.2|12
1721353960000|2024-07-19 01:52:40|108373.3|108323.3|108372|108322|108373.9|108323.9|108372|108322|6
1721353970000|2024-07-19 01:52:50|108372.2|108322.2|108373|108323|108375.2|108325.2|108372.1|108322.1|12
1721353980000|2024-07-19 01:53:00|108373.6|108323.6|108379.5|108329.5|108379.5|108329.5|108373.6|108323.6|15
1721353990000|2024-07-19 01:53:10|108379.6|108329.6|108377.1|108327.1|108379.9|108329.9|108377.1|108327.1|8
1721354000000|2024-07-19 01:53:20|108376.1|108326.1|108376.4|108326.4|108376.8|108326.8|108376.1|108326.1|7
1721354010000|2024-07-19 01:53:30|108376.9|108326.9|108376.1|108326.1|108377.4|108327.4|108376.1|108326.1|9
1721354020000|2024-07-19 01:53:40|108376.3|108326.3|108374.4|108324.4|108376.3|108326.3|108373.9|108323.9|13
1721354030000|2024-07-19 01:53:50|108374.3|108324.3|108376.3|108326.3|108376.8|108326.8|108374.3|108324.3|10
1721354040000|2024-07-19 01:54:00|108375.9|108325.9|108374.8|108324.8|108375.9|108325.9|108374.8|108324.8|12
1721354050000|2024-07-19 01:54:10|108374.6|108324.6|108370.5|108320.5|108374.9|108324.9|108370.3|108320.3|13
1721354060000|2024-07-19 01:54:20|108371|108321|108375.4|108325.4|108375.4|108325.4|108371|108321|14
1721354070000|2024-07-19 01:54:30|108375.7|108325.7|108376.3|108326.3|108377.3|108327.3|108375.7|108325.7|11
1721354080000|2024-07-19 01:54:40|108376.6|108326.6|108376.7|108326.7|108376.7|108326.7|108376.6|108326.6|2
1721354090000|2024-07-19 01:54:50|108376.5|108326.5|108375.7|108325.7|108376.7|108326.7|108375.7|108325.7|7
1721354100000|2024-07-19 01:55:00|108375.6|108325.6|108372.9|108322.9|108375.6|108325.6|108372.2|108322.2|12
1721354110000|2024-07-19 01:55:10|108373|108323|108374.6|108324.6|108375.4|108325.4|108373|108323|14
1721354120000|2024-07-19 01:55:20|108374.8|108324.8|108376.1|108326.1|108378.2|108328.2|108374.8|108324.8|13
1721354130000|2024-07-19 01:55:30|108377.1|108327.1|108380.3|108330.3|108380.6|108330.6|108376.4|108326.4|24
1721354140000|2024-07-19 01:55:40|108380.1|108330.1|108380.8|108330.8|108382.7|108332.7|108380.1|108330.1|13
1721354150000|2024-07-19 01:55:50|108379.5|108329.5|108376.4|108326.4|108379.5|108329.5|108376.4|108326.4|13
1721354160000|2024-07-19 01:56:00|108375.8|108325.8|108375.9|108325.9|108375.9|108325.9|108375.8|108325.8|2
1721354170000|2024-07-19 01:56:10|108377.1|108327.1|108375.8|108325.8|108377.1|108327.1|108375.8|108325.8|5
1721354180000|2024-07-19 01:56:20|108375.7|108325.7|108376.1|108326.1|108376.6|108326.6|108375.7|108325.7|8
1721354190000|2024-07-19 01:56:30|108375.8|108325.8|108365.1|108315.1|108376|108326|108364.9|108314.9|21
1721354200000|2024-07-19 01:56:40|108364.6|108314.6|108361.4|108311.4|108364.6|108314.6|108360.6|108310.6|10
1721354210000|2024-07-19 01:56:50|108361.6|108311.6|108361.7|108311.7|108362.1|108312.1|108361.5|108311.5|7
1721354220000|2024-07-19 01:57:00|108361.9|108311.9|108365.8|108315.8|108367.1|108317.1|108360.7|108310.7|20
1721354230000|2024-07-19 01:57:10|108366.6|108316.6|108364.9|108314.9|108367.9|108317.9|108364.8|108314.8|13
1721354240000|2024-07-19 01:57:20|108364.8|108314.8|108363.8|108313.8|108365.1|108315.1|108363.8|108313.8|13
1721354250000|2024-07-19 01:57:30|108364.2|108314.2|108357.8|108307.8|108364.2|108314.2|108357.2|108307.2|16
1721354260000|2024-07-19 01:57:40|108358.3|108308.3|108367.4|108317.4|108367.4|108317.4|108358.3|108308.3|22
1721354270000|2024-07-19 01:57:50|108366.8|108316.8|108367.2|108317.2|108367.2|108317.2|108366.1|108316.1|11
1721354280000|2024-07-19 01:58:00|108367.3|108317.3|108366.8|108316.8|108368.4|108318.4|108366.5|108316.5|12
1721354290000|2024-07-19 01:58:10|108366.6|108316.6|108365.2|108315.2|108366.6|108316.6|108365.2|108315.2|7
1721354300000|2024-07-19 01:58:20|108364.5|108314.5|108363.5|108313.5|108365.4|108315.4|108363.5|108313.5|6
1721354310000|2024-07-19 01:58:30|108363.6|108313.6|108361.3|108311.3|108364.1|108314.1|108360.5|108310.5|11
1721354320000|2024-07-19 01:58:40|108361.5|108311.5|108364.9|108314.9|108365.3|108315.3|108356.9|108306.9|24
1721354330000|2024-07-19 01:58:50|108364.7|108314.7|108364.8|108314.8|108364.8|108314.8|108364.2|108314.2|4
1721354340000|2024-07-19 01:59:00|108364.7|108314.7|108364.7|108314.7|108366.7|108316.7|108364.3|108314.3|8
1721354350000|2024-07-19 01:59:10|108364.8|108314.8|108364.1|108314.1|108365.6|108315.6|108364.1|108314.1|12
1721354360000|2024-07-19 01:59:20|108364.2|108314.2|108365|108315|108366.6|108316.6|108364.2|108314.2|11
1721354370000|2024-07-19 01:59:30|108364.6|108314.6|108365.8|108315.8|108365.8|108315.8|108364.5|108314.5|13
1721354380000|2024-07-19 01:59:40|108365.3|108315.3|108363.9|108313.9|108365.4|108315.4|108363.1|108313.1|12
1721354390000|2024-07-19 01:59:50|108364.1|108314.1|108363.4|108313.4|108365.3|108315.3|108363.4|108313.4|10
1721354400000|2024-07-19 02:00:00|108361.9|108311.9|108360.1|108310.1|108362.9|108312.9|108359.8|108309.8|18
1721354410000|2024-07-19 02:00:10|108360.2|108310.2|108362|108312|108362.9|108312.9|108360|108310|14
1721354420000|2024-07-19 02:00:20|108361.9|108311.9|108364.5|108314.5|108365|108315|108361.8|108311.8|17
1721354430000|2024-07-19 02:00:30|108365.2|108315.2|108365.3|108315.3|108365.6|108315.6|108364.9|108314.9|10
1721354440000|2024-07-19 02:00:40|108364.5|108314.5|108364.6|108314.6|108365.2|108315.2|108364.5|108314.5|7
1721354450000|2024-07-19 02:00:50|108364.9|108314.9|108367.2|108317.2|108367.8|108317.8|108364.9|108314.9|18
1721354460000|2024-07-19 02:01:00|108367.6|108317.6|108370.3|108320.3|108370.3|108320.3|108367.2|108317.2|11
1721354470000|2024-07-19 02:01:10|108369.8|108319.8|108370.9|108320.9|108371.9|108321.9|108369.8|108319.8|14
1721354480000|2024-07-19 02:01:20|108371.6|108321.6|108371.2|108321.2|108371.6|108321.6|108370.5|108320.5|11
1721354490000|2024-07-19 02:01:30|108371.9|108321.9|108374.3|108324.3|108374.6|108324.6|108371.9|108321.9|13
1721354500000|2024-07-19 02:01:40|108374.1|108324.1|108370.1|108320.1|108374.3|108324.3|108369.8|108319.8|13
1721354510000|2024-07-19 02:01:50|108370.4|108320.4|108372.1|108322.1|108372.8|108322.8|108370.4|108320.4|17
1721354520000|2024-07-19 02:02:00|108371.9|108321.9|108372|108322|108373.2|108323.2|108371.3|108321.3|20
1721354530000|2024-07-19 02:02:10|108372.1|108322.1|108373.9|108323.9|108374.7|108324.7|108372.1|108322.1|10
1721354540000|2024-07-19 02:02:20|108373.5|108323.5|108372.2|108322.2|108373.7|108323.7|108372.2|108322.2|12
1721354550000|2024-07-19 02:02:30|108371.9|108321.9|108368.2|108318.2|108372.2|108322.2|108368.2|108318.2|10
1721354560000|2024-07-19 02:02:40|108368.6|108318.6|108367.8|108317.8|108369.1|108319.1|108363.7|108313.7|28
1721354570000|2024-07-19 02:02:50|108368.6|108318.6|108372.2|108322.2|108372.2|108322.2|108368.6|108318.6|8
1721354580000|2024-07-19 02:03:00|108372.3|108322.3|108358.7|108308.7|108372.5|108322.5|108358.7|108308.7|23
1721354590000|2024-07-19 02:03:10|108358.8|108308.8|108359.2|108309.2|108359.2|108309.2|108358|108308|8
1721354600000|2024-07-19 02:03:20|108360|108310|108360|108310|108360.4|108310.4|108360|108310|3
1721354610000|2024-07-19 02:03:30|108360.1|108310.1|108357.4|108307.4|108360.1|108310.1|108357.4|108307.4|8
1721354620000|2024-07-19 02:03:40|108357.9|108307.9|108357.8|108307.8|108358.4|108308.4|108357.8|108307.8|6
1721354630000|2024-07-19 02:03:50|108357.6|108307.6|108354.6|108304.6|108357.6|108307.6|108354.6|108304.6|12
1721354640000|2024-07-19 02:04:00|108355.1|108305.1|108354.9|108304.9|108355.7|108305.7|108354.5|108304.5|13
1721354650000|2024-07-19 02:04:10|108355|108305|108356.2|108306.2|108356.2|108306.2|108355|108305|8
1721354660000|2024-07-19 02:04:20|108355.8|108305.8|108356.2|108306.2|108356.2|108306.2|108355.5|108305.5|5
1721354680000|2024-07-19 02:04:40|108356.7|108306.7|108357.3|108307.3|108357.3|108307.3|108356.7|108306.7|8
1721354690000|2024-07-19 02:04:50|108358.2|108308.2|108355.6|108305.6|108358.2|108308.2|108355.2|108305.2|16
1721354700000|2024-07-19 02:05:00|108355.3|108305.3|108352.6|108302.6|108355.3|108305.3|108352.1|108302.1|10
1721354710000|2024-07-19 02:05:10|108352.7|108302.7|108352.8|108302.8|108352.8|108302.8|108352.6|108302.6|4
1721354720000|2024-07-19 02:05:20|108352.7|108302.7|108347.8|108297.8|108352.7|108302.7|108347.8|108297.8|13
1721354730000|2024-07-19 02:05:30|108347.7|108297.7|108346.9|108296.9|108347.8|108297.8|108346.1|108296.1|12
1721354740000|2024-07-19 02:05:40|108346.8|108296.8|108348.3|108298.3|108348.4|108298.4|108346.8|108296.8|6
1721354750000|2024-07-19 02:05:50|108348.5|108298.5|108346.5|108296.5|108348.7|108298.7|108346.5|108296.5|6
1721354760000|2024-07-19 02:06:00|108346.2|108296.2|108351.9|108301.9|108351.9|108301.9|108346.2|108296.2|11
1721354770000|2024-07-19 02:06:10|108346.1|108296.1|108343.2|108293.2|108347.5|108297.5|108341.2|108291.2|15
1721354780000|2024-07-19 02:06:20|108344.5|108294.5|108346.8|108296.8|108347.1|108297.1|108344.5|108294.5|4
1721354790000|2024-07-19 02:06:30|108346|108296|108344.3|108294.3|108346.7|108296.7|108343.6|108293.6|11
1721354800000|2024-07-19 02:06:40|108343.7|108293.7|108340.3|108290.3|108344.8|108294.8|108340|108290|18
1721354810000|2024-07-19 02:06:50|108340.2|108290.2|108330.5|108280.5|108340.3|108290.3|108330.5|108280.5|12
1721354820000|2024-07-19 02:07:00|108331|108281|108322.9|108272.9|108331|108281|108322.9|108272.9|10
1721354830000|2024-07-19 02:07:10|108322.7|108272.7|108315.8|108265.8|108322.9|108272.9|108315.8|108265.8|10
1721354840000|2024-07-19 02:07:20|108314.9|108264.9|108314.9|108264.9|108314.9|108264.9|108314.3|108264.3|8
1721354850000|2024-07-19 02:07:30|108314.5|108264.5|108314.7|108264.7|108316.6|108266.6|108314.5|108264.5|13
1721354860000|2024-07-19 02:07:40|108314.6|108264.6|108315.3|108265.3|108315.4|108265.4|108313.7|108263.7|9
1721354870000|2024-07-19 02:07:50|108315.5|108265.5|108318.2|108268.2|108318.2|108268.2|108315.3|108265.3|8
1721354880000|2024-07-19 02:08:00|108318.1|108268.1|108317.3|108267.3|108318.1|108268.1|108315.7|108265.7|13
1721354890000|2024-07-19 02:08:10|108316.9|108266.9|108317.2|108267.2|108317.2|108267.2|108316.9|108266.9|2
1721354900000|2024-07-19 02:08:20|108317.3|108267.3|108321.7|108271.7|108321.7|108271.7|108317.2|108267.2|9
1721354910000|2024-07-19 02:08:30|108321.4|108271.4|108323|108273|108323|108273|108320.8|108270.8|13
1721354920000|2024-07-19 02:08:40|108323.6|108273.6|108322.2|108272.2|108323.6|108273.6|108322.2|108272.2|6
1721354930000|2024-07-19 02:08:50|108322.1|108272.1|108322.6|108272.6|108322.7|108272.7|108322.1|108272.1|7
1721354940000|2024-07-19 02:09:00|108322.3|108272.3|108323.4|108273.4|108323.7|108273.7|108322.3|108272.3|9
1721354950000|2024-07-19 02:09:10|108323.8|108273.8|108323.9|108273.9|108325.1|108275.1|108323.8|108273.8|12
1721354960000|2024-07-19 02:09:20|108323.4|108273.4|108318.4|108268.4|108323.4|108273.4|108318.4|108268.4|8
1721354970000|2024-07-19 02:09:30|108318.3|108268.3|108321.1|108271.1|108321.1|108271.1|108317.9|108267.9|11
1721354980000|2024-07-19 02:09:40|108321.3|108271.3|108321.9|108271.9|108322.2|108272.2|108321.3|108271.3|6
1721354990000|2024-07-19 02:09:50|108322.2|108272.2|108326.3|108276.3|108326.3|108276.3|108322.2|108272.2|11
1721355000000|2024-07-19 02:10:00|108326|108276|108327.1|108277.1|108327.1|108277.1|108325.8|108275.8|7
1721355010000|2024-07-19 02:10:10|108328.2|108278.2|108325.1|108275.1|108328.2|108278.2|108325.1|108275.1|8
1721355020000|2024-07-19 02:10:20|108325|108275|108324.8|108274.8|108325.1|108275.1|108324.8|108274.8|3
1721355030000|2024-07-19 02:10:30|108325.1|108275.1|108323.9|108273.9|108325.1|108275.1|108323.8|108273.8|7
1721355040000|2024-07-19 02:10:40|108324.2|108274.2|108323.8|108273.8|108324.2|108274.2|108323.5|108273.5|6
1721355050000|2024-07-19 02:10:50|108323.9|108273.9|108323.2|108273.2|108323.9|108273.9|108323.1|108273.1|4
1721355060000|2024-07-19 02:11:00|108323.1|108273.1|108321.2|108271.2|108323.1|108273.1|108320.1|108270.1|12
1721355070000|2024-07-19 02:11:10|108321.3|108271.3|108322.3|108272.3|108322.3|108272.3|108321.2|108271.2|7
1721355080000|2024-07-19 02:11:20|108322.4|108272.4|108321.7|108271.7|108322.5|108272.5|108321.7|108271.7|4
1721355090000|2024-07-19 02:11:30|108321.4|108271.4|108321.2|108271.2|108321.8|108271.8|108320.1|108270.1|21
1721355100000|2024-07-19 02:11:40|108321.3|108271.3|108322.5|108272.5|108322.6|108272.6|108321.3|108271.3|12
1721355110000|2024-07-19 02:11:50|108322.4|108272.4|108323.9|108273.9|108324.2|108274.2|108322.3|108272.3|12
1721355120000|2024-07-19 02:12:00|108324.4|108274.4|108324.2|108274.2|108324.4|108274.4|108323.4|108273.4|8
1721355130000|2024-07-19 02:12:10|108324.3|108274.3|108324.1|108274.1|108325.5|108275.5|108323.9|108273.9|10
1721355140000|2024-07-19 02:12:20|108324.6|108274.6|108323.8|108273.8|108324.7|108274.7|108323.8|108273.8|5
1721355150000|2024-07-19 02:12:30|108323.9|108273.9|108325.2|108275.2|108326.2|108276.2|108323.9|108273.9|12
1721355160000|2024-07-19 02:12:40|108325.4|108275.4|108325.1|108275.1|108326|108276|108325.1|108275.1|10
1721355170000|2024-07-19 02:12:50|108325|108275|108326.7|108276.7|108326.8|108276.8|108324.9|108274.9|9
1721355180000|2024-07-19 02:13:00|108327.2|108277.2|108333|108283|108333|108283|108326.7|108276.7|11
1721355190000|2024-07-19 02:13:10|108333.2|108283.2|108336|108286|108336.5|108286.5|108333.2|108283.2|11
1721355200000|2024-07-19 02:13:20|108336.2|108286.2|108336|108286|108336.2|108286.2|108335.8|108285.8|8
1721355210000|2024-07-19 02:13:30|108336.2|108286.2|108343.2|108293.2|108343.2|108293.2|108336.2|108286.2|13
1721355220000|2024-07-19 02:13:40|108343.5|108293.5|108346.1|108296.1|108346.4|108296.4|108343.5|108293.5|10
1721355230000|2024-07-19 02:13:50|108346.2|108296.2|108344.9|108294.9|108346.2|108296.2|108344.9|108294.9|11
1721355240000|2024-07-19 02:14:00|108344.8|108294.8|108346|108296|108346|108296|108344.5|108294.5|13
1721355250000|2024-07-19 02:14:10|108346.1|108296.1|108338.5|108288.5|108346.4|108296.4|108338.5|108288.5|10
1721355260000|2024-07-19 02:14:20|108338.2|108288.2|108336.5|108286.5|108338.2|108288.2|108335.9|108285.9|15
1721355270000|2024-07-19 02:14:30|108336.2|108286.2|108332.3|108282.3|108336.2|108286.2|108332.3|108282.3|12
1721355280000|2024-07-19 02:14:40|108332.8|108282.8|108334.1|108284.1|108334.1|108284.1|108332.8|108282.8|8
1721355290000|2024-07-19 02:14:50|108334|108284|108335.5|108285.5|108336|108286|108334|108284|7
1721355300000|2024-07-19 02:15:00|108335.2|108285.2|108347.3|108297.3|108347.3|108297.3|108335|108285|13
1721355310000|2024-07-19 02:15:10|108347.2|108297.2|108346.1|108296.1|108347.2|108297.2|108346.1|108296.1|11
1721355320000|2024-07-19 02:15:20|108346.2|108296.2|108346.9|108296.9|108347.3|108297.3|108346.1|108296.1|8
1721355330000|2024-07-19 02:15:30|108347.5|108297.5|108347.8|108297.8|108349.1|108299.1|108347|108297|14
1721355340000|2024-07-19 02:15:40|108347.5|108297.5|108346.4|108296.4|108347.5|108297.5|108345.8|108295.8|6
1721355350000|2024-07-19 02:15:50|108346.9|108296.9|108346.2|108296.2|108347.5|108297.5|108345.9|108295.9|14
1721355360000|2024-07-19 02:16:00|108345.3|108295.3|108345.7|108295.7|108345.7|108295.7|108344.5|108294.5|17
1721355370000|2024-07-19 02:16:10|108345.5|108295.5|108342.2|108292.2|108345.5|108295.5|108342.2|108292.2|11
1721355380000|2024-07-19 02:16:20|108342.4|108292.4|108342|108292|108342.4|108292.4|108341.9|108291.9|4
1721355390000|2024-07-19 02:16:30|108342.4|108292.4|108341.1|108291.1|108342.4|108292.4|108340.9|108290.9|11
1721355400000|2024-07-19 02:16:40|108340.7|108290.7|108341.7|108291.7|108342.5|108292.5|108340.7|108290.7|13
1721355410000|2024-07-19 02:16:50|108341.4|108291.4|108338.4|108288.4|108341.4|108291.4|108338.1|108288.1|12
1721355420000|2024-07-19 02:17:00|108338.3|108288.3|108339.3|108289.3|108339.3|108289.3|108338.3|108288.3|8
1721355430000|2024-07-19 02:17:10|108339.5|108289.5|108339.3|108289.3|108339.7|108289.7|108337.4|108287.4|16
1721355440000|2024-07-19 02:17:20|108340.1|108290.1|108343|108293|108343.4|108293.4|108340.1|108290.1|15
1721355450000|2024-07-19 02:17:30|108342.1|108292.1|108340.4|108290.4|108342.1|108292.1|108340.4|108290.4|8
1721355460000|2024-07-19 02:17:40|108340.5|108290.5|108340.7|108290.7|108341.7|108291.7|108340.5|108290.5|12
1721355470000|2024-07-19 02:17:50|108341.4|108291.4|108345.3|108295.3|108345.7|108295.7|108341.4|108291.4|15
1721355480000|2024-07-19 02:18:00|108345.1|108295.1|108346.5|108296.5|108346.6|108296.6|108345.1|108295.1|9
1721355490000|2024-07-19 02:18:10|108346|108296|108346.2|108296.2|108346.2|108296.2|108344.6|108294.6|9
1721355500000|2024-07-19 02:18:20|108346.1|108296.1|108348.2|108298.2|108348.2|108298.2|108346.1|108296.1|8
1721355510000|2024-07-19 02:18:30|108347.9|108297.9|108345.7|108295.7|108348.9|108298.9|108345.7|108295.7|16
1721355520000|2024-07-19 02:18:40|108345.6|108295.6|108344.1|108294.1|108346.4|108296.4|108343.8|108293.8|12
1721355530000|2024-07-19 02:18:50|108344.2|108294.2|108342.3|108292.3|108344.2|108294.2|108340.1|108290.1|15
1721355540000|2024-07-19 02:19:00|108342.2|108292.2|108342.1|108292.1|108342.5|108292.5|108341.3|108291.3|11
1721355550000|2024-07-19 02:19:10|108342.2|108292.2|108339.2|108289.2|108342.7|108292.7|108339.2|108289.2|9
1721355560000|2024-07-19 02:19:20|108339.6|108289.6|108338.7|108288.7|108339.6|108289.6|108337.5|108287.5|12
1721355570000|2024-07-19 02:19:30|108338.2|108288.2|108337.8|108287.8|108339.8|108289.8|108337.8|108287.8|16
1721355580000|2024-07-19 02:19:40|108337.7|108287.7|108337.2|108287.2|108339.5|108289.5|108337.2|108287.2|16
1721355590000|2024-07-19 02:19:50|108337.3|108287.3|108343.7|108293.7|108343.8|108293.8|108337.2|108287.2|19
1721355600000|2024-07-19 02:20:00|108343.6|108293.6|108338.6|108288.6|108343.6|108293.6|108338.6|108288.6|12
1721355610000|2024-07-19 02:20:10|108338.9|108288.9|108339.9|108289.9|108340.6|108290.6|108338.9|108288.9|7
1721355620000|2024-07-19 02:20:20|108339.8|108289.8|108334.7|108284.7|108340.2|108290.2|108334.5|108284.5|11
1721355630000|2024-07-19 02:20:30|108334.5|108284.5|108333.4|108283.4|108335.2|108285.2|108333.4|108283.4|8
1721355640000|2024-07-19 02:20:40|108333.1|108283.1|108330.6|108280.6|108333.3|108283.3|108330.5|108280.5|16
1721355650000|2024-07-19 02:20:50|108330.9|108280.9|108330.5|108280.5|108330.9|108280.9|108329.9|108279.9|14
1721355660000|2024-07-19 02:21:00|108329.5|108279.5|108332.6|108282.6|108332.8|108282.8|108329.5|108279.5|13
1721355670000|2024-07-19 02:21:10|108332.9|108282.9|108334.7|108284.7|108334.7|108284.7|108332.6|108282.6|9
1721355680000|2024-07-19 02:21:20|108335|108285|108330.9|108280.9|108335|108285|108329.5|108279.5|11
1721355690000|2024-07-19 02:21:30|108331.6|108281.6|108330.5|108280.5|108332.3|108282.3|108329.8|108279.8|7
1721355700000|2024-07-19 02:21:40|108330.1|108280.1|108329.2|108279.2|108330.1|108280.1|108327.9|108277.9|19
1721355710000|2024-07-19 02:21:50|108329.8|108279.8|108330.4|108280.4|108332|108282|108329.6|108279.6|16
1721355720000|2024-07-19 02:22:00|108330|108280|108331.3|108281.3|108331.3|108281.3|108330|108280|14
1721355730000|2024-07-19 02:22:10|108331.4|108281.4|108334.5|108284.5|108335|108285|108331.3|108281.3|12
1721355740000|2024-07-19 02:22:20|108334.8|108284.8|108338.7|108288.7|108339|108289|108334.8|108284.8|11
1721355750000|2024-07-19 02:22:30|108339.6|108289.6|108338.7|108288.7|108339.6|108289.6|108338.7|108288.7|5
1721355760000|2024-07-19 02:22:40|108339.2|108289.2|108338.8|108288.8|108339.7|108289.7|108338.8|108288.8|5
1721355770000|2024-07-19 02:22:50|108338.5|108288.5|108335.1|108285.1|108338.5|108288.5|108334.2|108284.2|17
1721355780000|2024-07-19 02:23:00|108334.8|108284.8|108333.1|108283.1|108334.8|108284.8|108333.1|108283.1|8
1721355790000|2024-07-19 02:23:10|108333|108283|108331.7|108281.7|108333|108283|108331.4|108281.4|8
1721355800000|2024-07-19 02:23:20|108331.6|108281.6|108329.2|108279.2|108332.1|108282.1|108329.2|108279.2|9
1721355810000|2024-07-19 02:23:30|108329.5|108279.5|108328.9|108278.9|108330.2|108280.2|108328.8|108278.8|11
1721355820000|2024-07-19 02:23:40|108328.8|108278.8|108326.2|108276.2|108328.8|108278.8|108325|108275|29
1721355830000|2024-07-19 02:23:50|108325.3|108275.3|108336.4|108286.4|108336.4|108286.4|108325.3|108275.3|27
1721355840000|2024-07-19 02:24:00|108336.2|108286.2|108335.9|108285.9|108336.4|108286.4|108335.6|108285.6|9
1721355850000|2024-07-19 02:24:10|108335.2|108285.2|108336.8|108286.8|108336.8|108286.8|108334.1|108284.1|31
1721355860000|2024-07-19 02:24:20|108337|108287|108338.1|108288.1|108338.1|108288.1|108337|108287|4
1721355870000|2024-07-19 02:24:30|108337.9|108287.9|108340|108290|108340.5|108290.5|108337.9|108287.9|8
1721355880000|2024-07-19 02:24:40|108340.7|108290.7|108338.9|108288.9|108340.7|108290.7|108338.9|108288.9|7
1721355890000|2024-07-19 02:24:50|108338.6|108288.6|108337.3|108287.3|108340.1|108290.1|108337.1|108287.1|15
1721355900000|2024-07-19 02:25:00|108334.9|108284.9|108339.8|108289.8|108339.8|108289.8|108334.3|108284.3|16
1721355910000|2024-07-19 02:25:10|108340|108290|108341.7|108291.7|108341.7|108291.7|108340|108290|11
1721355920000|2024-07-19 02:25:20|108341.5|108291.5|108339.9|108289.9|108341.9|108291.9|108339.9|108289.9|12
1721355930000|2024-07-19 02:25:30|108340.2|108290.2|108338.9|108288.9|108340.2|108290.2|108338.2|108288.2|10
1721355940000|2024-07-19 02:25:40|108338.1|108288.1|108339.9|108289.9|108339.9|108289.9|108338.1|108288.1|7
1721355950000|2024-07-19 02:25:50|108340|108290|108340.1|108290.1|108340.1|108290.1|108340|108290|2
1721355960000|2024-07-19 02:26:00|108339.7|108289.7|108337.2|108287.2|108339.7|108289.7|108337.2|108287.2|11
1721355970000|2024-07-19 02:26:10|108337|108287|108338.7|108288.7|108338.7|108288.7|108336|108286|23
1721355980000|2024-07-19 02:26:20|108339.3|108289.3|108338.2|108288.2|108339.3|108289.3|108338.2|108288.2|8
1721355990000|2024-07-19 02:26:30|108338.5|108288.5|108338.9|108288.9|108339.2|108289.2|108338.2|108288.2|7
1721356000000|2024-07-19 02:26:40|108338.8|108288.8|108337.9|108287.9|108339.4|108289.4|108337.6|108287.6|10
1721356010000|2024-07-19 02:26:50|108337.6|108287.6|108334.1|108284.1|108337.6|108287.6|108334.1|108284.1|12
1721356020000|2024-07-19 02:27:00|108334.2|108284.2|108332.8|108282.8|108334.2|108284.2|108332.4|108282.4|9
1721356030000|2024-07-19 02:27:10|108332.9|108282.9|108333|108283|108333|108283|108332|108282|7
1721356040000|2024-07-19 02:27:20|108333.2|108283.2|108332.9|108282.9|108334.3|108284.3|108332.6|108282.6|11
1721356050000|2024-07-19 02:27:30|108333.3|108283.3|108331.9|108281.9|108334.3|108284.3|108331.4|108281.4|17
1721356060000|2024-07-19 02:27:40|108331.4|108281.4|108332.2|108282.2|108332.8|108282.8|108331.2|108281.2|20
1721356070000|2024-07-19 02:27:50|108331.9|108281.9|108332.5|108282.5|108333.3|108283.3|108331.6|108281.6|19
1721356080000|2024-07-19 02:28:00|108332.8|108282.8|108333.9|108283.9|108333.9|108283.9|108332.8|108282.8|5
1721356090000|2024-07-19 02:28:10|108333.6|108283.6|108333.1|108283.1|108333.6|108283.6|108332|108282|10
1721356100000|2024-07-19 02:28:20|108332.3|108282.3|108333.8|108283.8|108334|108284|108331.7|108281.7|15
1721356110000|2024-07-19 02:28:30|108333.3|108283.3|108334.4|108284.4|108334.5|108284.5|108330.5|108280.5|26
1721356120000|2024-07-19 02:28:40|108334.3|108284.3|108333.7|108283.7|108334.9|108284.9|108333.7|108283.7|8
1721356130000|2024-07-19 02:28:50|108333.4|108283.4|108333.9|108283.9|108334.7|108284.7|108331.1|108281.1|22
1721356140000|2024-07-19 02:29:00|108333.6|108283.6|108331.1|108281.1|108333.9|108283.9|108329.1|108279.1|18
1721356150000|2024-07-19 02:29:10|108331.4|108281.4|108332.2|108282.2|108332.8|108282.8|108330.3|108280.3|24
1721356160000|2024-07-19 02:29:20|108332.5|108282.5|108333.2|108283.2|108334.1|108284.1|108331.4|108281.4|23
1721356170000|2024-07-19 02:29:30|108332.8|108282.8|108334.1|108284.1|108334.1|108284.1|108332.1|108282.1|11
1721356180000|2024-07-19 02:29:40|108332.9|108282.9|108333.1|108283.1|108333.9|108283.9|108332|108282|10
1721356190000|2024-07-19 02:29:50|108333.5|108283.5|108332.5|108282.5|108334.3|108284.3|108332.2|108282.2|16
1721356200000|2024-07-19 02:30:00|108331.7|108281.7|108334.4|108284.4|108334.6|108284.6|108331.1|108281.1|20
1721356210000|2024-07-19 02:30:10|108335.4|108285.4|108333.1|108283.1|108335.4|108285.4|108332.7|108282.7|11
1721356220000|2024-07-19 02:30:20|108333.2|108283.2|108327.1|108277.1|108333.2|108283.2|108326.2|108276.2|19
1721356230000|2024-07-19 02:30:30|108327.4|108277.4|108325.9|108275.9|108327.8|108277.8|108325.9|108275.9|12
1721356240000|2024-07-19 02:30:40|108326.5|108276.5|108326.5|108276.5|108328.1|108278.1|108325.9|108275.9|18
1721356250000|2024-07-19 02:30:50|108326.8|108276.8|108328|108278|108328|108278|108326.2|108276.2|17
1721356260000|2024-07-19 02:31:00|108327.7|108277.7|108327.7|108277.7|108327.7|108277.7|108325.2|108275.2|17
1721356270000|2024-07-19 02:31:10|108327.3|108277.3|108328.2|108278.2|108328.2|108278.2|108325.2|108275.2|20
1721356280000|2024-07-19 02:31:20|108329|108279|108327.3|108277.3|108329.3|108279.3|108326.7|108276.7|20
1721356290000|2024-07-19 02:31:30|108327.2|108277.2|108328.2|108278.2|108328.7|108278.7|108327.2|108277.2|14
1721356300000|2024-07-19 02:31:40|108328.7|108278.7|108331.2|108281.2|108331.2|108281.2|108327.6|108277.6|15
1721356310000|2024-07-19 02:31:50|108330.9|108280.9|108333.2|108283.2|108333.2|108283.2|108329.3|108279.3|16
1721356320000|2024-07-19 02:32:00|108333.1|108283.1|108334.6|108284.6|108335.4|108285.4|108332.9|108282.9|15
1721356330000|2024-07-19 02:32:10|108335|108285|108337|108287|108337|108287|108334.1|108284.1|14
1721356340000|2024-07-19 02:32:20|108337.2|108287.2|108337|108287|108339.1|108289.1|108337|108287|6
1721356350000|2024-07-19 02:32:30|108337.3|108287.3|108334.3|108284.3|108337.3|108287.3|108332.9|108282.9|14
1721356360000|2024-07-19 02:32:40|108334.2|108284.2|108331.4|108281.4|108334.2|108284.2|108331.4|108281.4|6
1721356370000|2024-07-19 02:32:50|108331.5|108281.5|108338.1|108288.1|108338.1|108288.1|108331.5|108281.5|14
1721356380000|2024-07-19 02:33:00|108337.2|108287.2|108335.3|108285.3|108337.2|108287.2|108335.3|108285.3|14
1721356390000|2024-07-19 02:33:10|108335|108285|108332.9|108282.9|108335|108285|108332.9|108282.9|8
1721356400000|2024-07-19 02:33:20|108332.6|108282.6|108332.8|108282.8|108332.9|108282.9|108331.7|108281.7|8
1721356410000|2024-07-19 02:33:30|108332.9|108282.9|108331|108281|108332.9|108282.9|108331|108281|7
1721356420000|2024-07-19 02:33:40|108330.2|108280.2|108328.8|108278.8|108330.4|108280.4|108328.5|108278.5|8
1721356430000|2024-07-19 02:33:50|108328.1|108278.1|108328.5|108278.5|108328.8|108278.8|108328.1|108278.1|7
1721356440000|2024-07-19 02:34:00|108328.4|108278.4|108326.3|108276.3|108328.8|108278.8|108326|108276|6
1721356450000|2024-07-19 02:34:10|108326.6|108276.6|108327.1|108277.1|108327.3|108277.3|108326.3|108276.3|14
1721356460000|2024-07-19 02:34:20|108327.2|108277.2|108326.4|108276.4|108327.4|108277.4|108326.3|108276.3|8
1721356470000|2024-07-19 02:34:30|108326.5|108276.5|108326|108276|108327.4|108277.4|108326|108276|9
1721356480000|2024-07-19 02:34:40|108326.4|108276.4|108328.1|108278.1|108328.2|108278.2|108326.4|108276.4|15
1721356490000|2024-07-19 02:34:50|108328|108278|108326.1|108276.1|108328|108278|108326.1|108276.1|5
1721356500000|2024-07-19 02:35:00|108326|108276|108326|108276|108326.6|108276.6|108325.8|108275.8|5
1721356510000|2024-07-19 02:35:10|108326.2|108276.2|108326.4|108276.4|108326.4|108276.4|108326.1|108276.1|5
1721356520000|2024-07-19 02:35:20|108326.5|108276.5|108325.6|108275.6|108326.5|108276.5|108325.2|108275.2|3
1721356530000|2024-07-19 02:35:30|108324.9|108274.9|108325|108275|108325|108275|108324|108274|12
1721356540000|2024-07-19 02:35:40|108324.8|108274.8|108324.2|108274.2|108324.8|108274.8|108324.2|108274.2|7
1721356550000|2024-07-19 02:35:50|108323.9|108273.9|108323.3|108273.3|108324|108274|108323.3|108273.3|9
1721356560000|2024-07-19 02:36:00|108324|108274|108323|108273|108324.7|108274.7|108323|108273|8
1721356570000|2024-07-19 02:36:10|108322.9|108272.9|108321.5|108271.5|108323|108273|108321.5|108271.5|7
1721356580000|2024-07-19 02:36:20|108319.6|108269.6|108320.1|108270.1|108320.1|108270.1|108318.8|108268.8|8
1721356590000|2024-07-19 02:36:30|108319.8|108269.8|108319.5|108269.5|108319.8|108269.8|108319.5|108269.5|2
1721356600000|2024-07-19 02:36:40|108319.9|108269.9|108316.2|108266.2|108320.2|108270.2|108314.8|108264.8|19
1721356610000|2024-07-19 02:36:50|108315.7|108265.7|108318|108268|108318.3|108268.3|108315.7|108265.7|15
1721356620000|2024-07-19 02:37:00|108317.9|108267.9|108318|108268|108318.1|108268.1|108316|108266|12
1721356630000|2024-07-19 02:37:10|108317.9|108267.9|108314.4|108264.4|108317.9|108267.9|108313.7|108263.7|13
1721356640000|2024-07-19 02:37:20|108315.1|108265.1|108313.2|108263.2|108316|108266|108312.2|108262.2|14
1721356650000|2024-07-19 02:37:30|108313.4|108263.4|108319.2|108269.2|108319.5|108269.5|108313.1|108263.1|15
1721356660000|2024-07-19 02:37:40|108318.5|108268.5|108320.7|108270.7|108320.7|108270.7|108315.6|108265.6|32
1721356670000|2024-07-19 02:37:50|108321|108271|108322.1|108272.1|108322.8|108272.8|108320.8|108270.8|6
1721356680000|2024-07-19 02:38:00|108321.8|108271.8|108322.4|108272.4|108323.1|108273.1|108321.8|108271.8|16
1721356690000|2024-07-19 02:38:10|108323.1|108273.1|108323.2|108273.2|108323.3|108273.3|108321.8|108271.8|13
1721356700000|2024-07-19 02:38:20|108323.3|108273.3|108324|108274|108324.9|108274.9|108323.3|108273.3|6
1721356710000|2024-07-19 02:38:30|108324.4|108274.4|108325.2|108275.2|108325.3|108275.3|108324.4|108274.4|5
1721356720000|2024-07-19 02:38:40|108325.3|108275.3|108324.3|108274.3|108325.3|108275.3|108323.7|108273.7|7
1721356730000|2024-07-19 02:38:50|108324.5|108274.5|108324.9|108274.9|108325.1|108275.1|108324.5|108274.5|6
1721356740000|2024-07-19 02:39:00|108324.6|108274.6|108324.2|108274.2|108324.6|108274.6|108324|108274|4
1721356750000|2024-07-19 02:39:10|108324.5|108274.5|108325.6|108275.6|108325.6|108275.6|108324.5|108274.5|7
1721356760000|2024-07-19 02:39:20|108325.3|108275.3|108324.9|108274.9|108325.6|108275.6|108324.9|108274.9|5
1721356770000|2024-07-19 02:39:30|108325|108275|108324.3|108274.3|108325|108275|108324.3|108274.3|5
1721356780000|2024-07-19 02:39:40|108324.6|108274.6|108327.8|108277.8|108327.8|108277.8|108324.6|108274.6|13
1721356790000|2024-07-19 02:39:50|108328|108278|108328.3|108278.3|108328.3|108278.3|108327.9|108277.9|4
1721356800000|2024-07-19 02:40:00|108328.2|108278.2|108330.2|108280.2|108330.2|108280.2|108328.2|108278.2|6
1721356810000|2024-07-19 02:40:10|108330.3|108280.3|108330|108280|108330.6|108280.6|108329.6|108279.6|7
1721356820000|2024-07-19 02:40:20|108329.9|108279.9|108323.6|108273.6|108329.9|108279.9|108323.6|108273.6|14
1721356830000|2024-07-19 02:40:30|108323|108273|108320.8|108270.8|108323|108273|108320.4|108270.4|14
1721356840000|2024-07-19 02:40:40|108320.9|108270.9|108320.7|108270.7|108321.8|108271.8|108320.7|108270.7|9
1721356850000|2024-07-19 02:40:50|108321.4|108271.4|108320.9|108270.9|108321.4|108271.4|108320.4|108270.4|16
1721356860000|2024-07-19 02:41:00|108322.3|108272.3|108325.7|108275.7|108325.7|108275.7|108322.3|108272.3|11
1721356870000|2024-07-19 02:41:10|108326.1|108276.1|108325.8|108275.8|108327.1|108277.1|108325.6|108275.6|14
1721356880000|2024-07-19 02:41:20|108326.2|108276.2|108325.2|108275.2|108326.6|108276.6|108324.9|108274.9|10
1721356890000|2024-07-19 02:41:30|108325.3|108275.3|108325.1|108275.1|108325.3|108275.3|108325.1|108275.1|2
1721356900000|2024-07-19 02:41:40|108324.8|108274.8|108324.3|108274.3|108324.9|108274.9|108324.3|108274.3|4
1721356910000|2024-07-19 02:41:50|108323.2|108273.2|108323.6|108273.6|108323.6|108273.6|108321.1|108271.1|10
1721356920000|2024-07-19 02:42:00|108323.2|108273.2|108325|108275|108325|108275|108321.6|108271.6|11
1721356930000|2024-07-19 02:42:10|108325.4|108275.4|108325.3|108275.3|108325.8|108275.8|108325.3|108275.3|5
1721356940000|2024-07-19 02:42:20|108324.5|108274.5|108324.8|108274.8|108324.8|108274.8|108324.5|108274.5|2
1721356950000|2024-07-19 02:42:30|108325.1|108275.1|108334.9|108284.9|108335.8|108285.8|108325.1|108275.1|15
1721356960000|2024-07-19 02:42:40|108334.5|108284.5|108334.7|108284.7|108335|108285|108333.9|108283.9|13
1721356970000|2024-07-19 02:42:50|108334.6|108284.6|108334|108284|108334.6|108284.6|108333.8|108283.8|5
1721356980000|2024-07-19 02:43:00|108333.9|108283.9|108331.3|108281.3|108333.9|108283.9|108331.3|108281.3|9
1721356990000|2024-07-19 02:43:10|108331|108281|108330.5|108280.5|108331|108281|108330.4|108280.4|7
1721357000000|2024-07-19 02:43:20|108330.6|108280.6|108333|108283|108333|108283|108330.5|108280.5|9
1721357010000|2024-07-19 02:43:30|108333.4|108283.4|108330.6|108280.6|108333.5|108283.5|108330.6|108280.6|11
1721357020000|2024-07-19 02:43:40|108330.3|108280.3|108330.2|108280.2|108330.3|108280.3|108330.2|108280.2|2
1721357030000|2024-07-19 02:43:50|108330.1|108280.1|108329.7|108279.7|108330.1|108280.1|108329.5|108279.5|3
1721357040000|2024-07-19 02:44:00|108329.9|108279.9|108328.9|108278.9|108329.9|108279.9|108328.6|108278.6|6
1721357050000|2024-07-19 02:44:10|108328.3|108278.3|108328.4|108278.4|108328.4|108278.4|108328.3|108278.3|2
1721357060000|2024-07-19 02:44:20|108329.5|108279.5|108328.4|108278.4|108329.5|108279.5|108327.6|108277.6|8
1721357070000|2024-07-19 02:44:30|108327.7|108277.7|108327.9|108277.9|108328.7|108278.7|108327.6|108277.6|8
1721357080000|2024-07-19 02:44:40|108328.2|108278.2|108328.8|108278.8|108329.3|108279.3|108328.2|108278.2|8
1721357090000|2024-07-19 02:44:50|108329|108279|108329.7|108279.7|108331.2|108281.2|108328.4|108278.4|14
1721357100000|2024-07-19 02:45:00|108329.5|108279.5|108327.7|108277.7|108329.5|108279.5|108327.6|108277.6|6
1721357110000|2024-07-19 02:45:10|108327.6|108277.6|108328.5|108278.5|108328.5|108278.5|108327.6|108277.6|2
1721357120000|2024-07-19 02:45:20|108329|108279|108331.8|108281.8|108332.1|108282.1|108329|108279|21
1721357130000|2024-07-19 02:45:30|108332.1|108282.1|108332.4|108282.4|108332.5|108282.5|108332|108282|6
1721357140000|2024-07-19 02:45:40|108333.8|108283.8|108333.9|108283.9|108334.4|108284.4|108333.5|108283.5|8
1721357150000|2024-07-19 02:45:50|108334.3|108284.3|108335.3|108285.3|108335.6|108285.6|108334.3|108284.3|11
1721357160000|2024-07-19 02:46:00|108335.2|108285.2|108334.5|108284.5|108335.2|108285.2|108334.5|108284.5|9
1721357170000|2024-07-19 02:46:10|108333.9|108283.9|108321.4|108271.4|108334.2|108284.2|108320.7|108270.7|20
1721357180000|2024-07-19 02:46:20|108321.1|108271.1|108319.4|108269.4|108321.1|108271.1|108318.5|108268.5|10
1721357190000|2024-07-19 02:46:30|108319.5|108269.5|108320|108270|108320.6|108270.6|108319.5|108269.5|8
1721357200000|2024-07-19 02:46:40|108319.8|108269.8|108319.4|108269.4|108320.6|108270.6|108318.9|108268.9|8
1721357210000|2024-07-19 02:46:50|108320.6|108270.6|108319.3|108269.3|108320.6|108270.6|108319.3|108269.3|6
1721357220000|2024-07-19 02:47:00|108319.2|108269.2|108318.8|108268.8|108319.6|108269.6|108318|108268|10
1721357230000|2024-07-19 02:47:10|108318.9|108268.9|108319.1|108269.1|108319.1|108269.1|108318.7|108268.7|4
1721357240000|2024-07-19 02:47:20|108319|108269|108319|108269|108319.6|108269.6|108319|108269|8
1721357250000|2024-07-19 02:47:30|108318.8|108268.8|108319.2|108269.2|108319.2|108269.2|108318.5|108268.5|4
1721357260000|2024-07-19 02:47:40|108319.1|108269.1|108318.8|108268.8|108319.1|108269.1|108318.8|108268.8|2
1721357270000|2024-07-19 02:47:50|108318.7|108268.7|108318.7|108268.7|108318.7|108268.7|108318.7|108268.7|1
1721357280000|2024-07-19 02:48:00|108318.1|108268.1|108318.1|108268.1|108318.1|108268.1|108318.1|108268.1|1
1721357290000|2024-07-19 02:48:10|108318|108268|108317.8|108267.8|108318|108268|108317.8|108267.8|2
1721357300000|2024-07-19 02:48:20|108317.9|108267.9|108317.9|108267.9|108317.9|108267.9|108317.9|108267.9|1
1721357310000|2024-07-19 02:48:30|108318|108268|108320.4|108270.4|108321.8|108271.8|108318|108268|11
1721357320000|2024-07-19 02:48:40|108320.3|108270.3|108320.3|108270.3|108320.3|108270.3|108320.1|108270.1|5
1721357330000|2024-07-19 02:48:50|108319.2|108269.2|108320.9|108270.9|108321.5|108271.5|108319.2|108269.2|7
1721357340000|2024-07-19 02:49:00|108319.5|108269.5|108320.9|108270.9|108321|108271|108319.5|108269.5|6
1721357350000|2024-07-19 02:49:10|108321.4|108271.4|108322.1|108272.1|108322.1|108272.1|108321.4|108271.4|3
1721357360000|2024-07-19 02:49:20|108322|108272|108322.7|108272.7|108322.7|108272.7|108322|108272|2
1721357370000|2024-07-19 02:49:30|108322.8|108272.8|108322.7|108272.7|108322.8|108272.8|108322.7|108272.7|2
1721357380000|2024-07-19 02:49:40|108321.3|108271.3|108321.3|108271.3|108322.1|108272.1|108320.4|108270.4|7
1721357390000|2024-07-19 02:49:50|108321.6|108271.6|108320.9|108270.9|108321.8|108271.8|108320.1|108270.1|8
1721357400000|2024-07-19 02:50:00|108319.4|108269.4|108321|108271|108321|108271|108319.4|108269.4|6
1721357410000|2024-07-19 02:50:10|108321.3|108271.3|108321.2|108271.2|108321.3|108271.3|108321.2|108271.2|2
1721357420000|2024-07-19 02:50:20|108321.3|108271.3|108321.1|108271.1|108322.2|108272.2|108321.1|108271.1|6
1721357430000|2024-07-19 02:50:30|108321|108271|108318.6|108268.6|108321|108271|108317.3|108267.3|12
1721357440000|2024-07-19 02:50:40|108318.3|108268.3|108318.8|108268.8|108320.6|108270.6|108317|108267|16
1721357450000|2024-07-19 02:50:50|108319.1|108269.1|108318.9|108268.9|108319.4|108269.4|108317.2|108267.2|14
1721357460000|2024-07-19 02:51:00|108318.8|108268.8|108318|108268|108318.8|108268.8|108318|108268|17
1721357470000|2024-07-19 02:51:10|108318.2|108268.2|108319.2|108269.2|108319.2|108269.2|108318.2|108268.2|11
1721357480000|2024-07-19 02:51:20|108318.9|108268.9|108318.4|108268.4|108318.9|108268.9|108318.4|108268.4|11
1721357490000|2024-07-19 02:51:30|108318.8|108268.8|108318.8|108268.8|108318.8|108268.8|108318.8|108268.8|1
1721357500000|2024-07-19 02:51:40|108318.9|108268.9|108318.8|108268.8|108318.9|108268.9|108318.3|108268.3|6
1721357510000|2024-07-19 02:51:50|108319.1|108269.1|108319.6|108269.6|108319.7|108269.7|108319.1|108269.1|5
1721357520000|2024-07-19 02:52:00|108320.3|108270.3|108320|108270|108320.5|108270.5|108320|108270|4
1721357530000|2024-07-19 02:52:10|108319.3|108269.3|108319.2|108269.2|108319.5|108269.5|108318.7|108268.7|9
1721357540000|2024-07-19 02:52:20|108319.5|108269.5|108320.2|108270.2|108320.5|108270.5|108319.1|108269.1|15
1721357550000|2024-07-19 02:52:30|108320.5|108270.5|108319.6|108269.6|108320.5|108270.5|108319.3|108269.3|10
1721357560000|2024-07-19 02:52:40|108319.3|108269.3|108319.4|108269.4|108320.2|108270.2|108319.3|108269.3|13
1721357570000|2024-07-19 02:52:50|108319.2|108269.2|108317.5|108267.5|108319.2|108269.2|108317.2|108267.2|16
1721357580000|2024-07-19 02:53:00|108318|108268|108317.8|108267.8|108318|108268|108317.3|108267.3|14
1721357590000|2024-07-19 02:53:10|108317.5|108267.5|108317.3|108267.3|108318.2|108268.2|108317.3|108267.3|11
1721357600000|2024-07-19 02:53:20|108317.9|108267.9|108318.3|108268.3|108318.3|108268.3|108317.9|108267.9|3
1721357610000|2024-07-19 02:53:30|108318.6|108268.6|108320|108270|108320|108270|108318.6|108268.6|6
1721357620000|2024-07-19 02:53:40|108320.3|108270.3|108320|108270|108321|108271|108320|108270|6
1721357630000|2024-07-19 02:53:50|108319.9|108269.9|108319.9|108269.9|108319.9|108269.9|108319.9|108269.9|1
1721357640000|2024-07-19 02:54:00|108319.8|108269.8|108320.4|108270.4|108320.4|108270.4|108319.8|108269.8|2
1721357650000|2024-07-19 02:54:10|108320.3|108270.3|108323.1|108273.1|108323.1|108273.1|108320.3|108270.3|4
1721357660000|2024-07-19 02:54:20|108323.2|108273.2|108320.1|108270.1|108323.2|108273.2|108319.8|108269.8|10
1721357670000|2024-07-19 02:54:30|108320|108270|108318.6|108268.6|108320|108270|108318.6|108268.6|6
1721357680000|2024-07-19 02:54:40|108318.5|108268.5|108319.1|108269.1|108319.1|108269.1|108318.5|108268.5|5
1721357690000|2024-07-19 02:54:50|108318.7|108268.7|108320.5|108270.5|108320.7|108270.7|108318.7|108268.7|12
1721357700000|2024-07-19 02:55:00|108320.6|108270.6|108320.7|108270.7|108320.7|108270.7|108320.6|108270.6|2
1721357710000|2024-07-19 02:55:10|108320.6|108270.6|108320.6|108270.6|108320.6|108270.6|108320.5|108270.5|3
1721357720000|2024-07-19 02:55:20|108319.9|108269.9|108319|108269|108319.9|108269.9|108318.6|108268.6|5
1721357730000|2024-07-19 02:55:30|108319.4|108269.4|108318.7|108268.7|108319.4|108269.4|108318.7|108268.7|2
1721357740000|2024-07-19 02:55:40|108319.2|108269.2|108319.8|108269.8|108319.8|108269.8|108319.2|108269.2|2
1721357750000|2024-07-19 02:55:50|108319.1|108269.1|108320.5|108270.5|108320.5|108270.5|108319.1|108269.1|6
1721357760000|2024-07-19 02:56:00|108320.4|108270.4|108320.6|108270.6|108320.9|108270.9|108320|108270|9
1721357770000|2024-07-19 02:56:10|108320.3|108270.3|108318.4|108268.4|108320.3|108270.3|108318.4|108268.4|11
1721357780000|2024-07-19 02:56:20|108318.6|108268.6|108318.3|108268.3|108318.6|108268.6|108318.3|108268.3|3
1721357790000|2024-07-19 02:56:30|108318.2|108268.2|108312.3|108262.3|108318.2|108268.2|108312.3|108262.3|14
1721357800000|2024-07-19 02:56:40|108312.2|108262.2|108312.2|108262.2|108312.7|108262.7|108311.5|108261.5|9
1721357810000|2024-07-19 02:56:50|108312.4|108262.4|108313|108263|108313.6|108263.6|108312.4|108262.4|17
1721357820000|2024-07-19 02:57:00|108312.5|108262.5|108313.2|108263.2|108313.3|108263.3|108311.8|108261.8|13
1721357830000|2024-07-19 02:57:10|108313.6|108263.6|108312.7|108262.7|108313.8|108263.8|108312.5|108262.5|13
1721357840000|2024-07-19 02:57:20|108312.8|108262.8|108314.5|108264.5|108314.5|108264.5|108312.8|108262.8|15
1721357850000|2024-07-19 02:57:30|108314.6|108264.6|108312.7|108262.7|108314.6|108264.6|108312.2|108262.2|20
1721357860000|2024-07-19 02:57:40|108312.4|108262.4|108305.4|108255.4|108312.4|108262.4|108305.4|108255.4|13
1721357870000|2024-07-19 02:57:50|108305.8|108255.8|108306.1|108256.1|108306.1|108256.1|108304.8|108254.8|9
1721357880000|2024-07-19 02:58:00|108305.5|108255.5|108308.8|108258.8|108308.8|108258.8|108305.5|108255.5|5
1721357890000|2024-07-19 02:58:10|108308.5|108258.5|108309.6|108259.6|108309.6|108259.6|108308.3|108258.3|7
1721357900000|2024-07-19 02:58:20|108309.3|108259.3|108308.1|108258.1|108309.5|108259.5|108308|108258|19
1721357910000|2024-07-19 02:58:30|108308.5|108258.5|108305.5|108255.5|108308.5|108258.5|108305.2|108255.2|15
1721357920000|2024-07-19 02:58:40|108305.7|108255.7|108305.5|108255.5|108306|108256|108304.8|108254.8|17
1721357930000|2024-07-19 02:58:50|108305.4|108255.4|108305.2|108255.2|108305.5|108255.5|108304.6|108254.6|18
1721357940000|2024-07-19 02:59:00|108305.8|108255.8|108306.7|108256.7|108307.5|108257.5|108304.9|108254.9|19
1721357950000|2024-07-19 02:59:10|108306.6|108256.6|108307.3|108257.3|108307.7|108257.7|108306.6|108256.6|19
1721357960000|2024-07-19 02:59:20|108307.6|108257.6|108307.2|108257.2|108307.6|108257.6|108307.2|108257.2|9
1721357970000|2024-07-19 02:59:30|108306.4|108256.4|108305.6|108255.6|108306.9|108256.9|108305.2|108255.2|21
1721357980000|2024-07-19 02:59:40|108306|108256|108305.6|108255.6|108306|108256|108305.5|108255.5|6
1721357990000|2024-07-19 02:59:50|108305.7|108255.7|108306.3|108256.3|108306.3|108256.3|108305.6|108255.6|7
1721358000000|2024-07-19 03:00:00|108306.4|108256.4|108308.2|108258.2|108308.2|108258.2|108306.4|108256.4|6
1721358010000|2024-07-19 03:00:10|108308.3|108258.3|108309|108259|108309|108259|108308.3|108258.3|5
1721358020000|2024-07-19 03:00:20|108309.1|108259.1|108309.2|108259.2|108309.2|108259.2|108309|108259|3
1721358030000|2024-07-19 03:00:30|108309.3|108259.3|108308.1|108258.1|108309.3|108259.3|108308.1|108258.1|8
1721358040000|2024-07-19 03:00:40|108307.9|108257.9|108305.9|108255.9|108307.9|108257.9|108305.6|108255.6|11
1721358050000|2024-07-19 03:00:50|108305.8|108255.8|108306.4|108256.4|108306.5|108256.5|108305.7|108255.7|9
1721358060000|2024-07-19 03:01:00|108306.3|108256.3|108305.6|108255.6|108306.5|108256.5|108305.6|108255.6|3
1721358070000|2024-07-19 03:01:10|108305|108255|108305.3|108255.3|108305.3|108255.3|108304.9|108254.9|4
1721358080000|2024-07-19 03:01:20|108305.4|108255.4|108307.8|108257.8|108307.8|108257.8|108305.2|108255.2|9
1721358090000|2024-07-19 03:01:30|108306.8|108256.8|108305.7|108255.7|108306.8|108256.8|108305.6|108255.6|8
1721358100000|2024-07-19 03:01:40|108305.8|108255.8|108305.5|108255.5|108305.8|108255.8|108305.5|108255.5|2
1721358110000|2024-07-19 03:01:50|108304.7|108254.7|108304.9|108254.9|108304.9|108254.9|108304.6|108254.6|3
1721358120000|2024-07-19 03:02:00|108305.3|108255.3|108305.9|108255.9|108305.9|108255.9|108305.3|108255.3|4
1721358130000|2024-07-19 03:02:10|108305.5|108255.5|108304.4|108254.4|108305.5|108255.5|108304.4|108254.4|4
1721358140000|2024-07-19 03:02:20|108304|108254|108303.1|108253.1|108304|108254|108303|108253|7
1721358150000|2024-07-19 03:02:30|108303|108253|108305.2|108255.2|108305.2|108255.2|108301.8|108251.8|13
1721358160000|2024-07-19 03:02:40|108305.3|108255.3|108304.6|108254.6|108305.3|108255.3|108304.5|108254.5|7
1721358170000|2024-07-19 03:02:50|108305.3|108255.3|108306.1|108256.1|108306.1|108256.1|108305.3|108255.3|5
1721358180000|2024-07-19 03:03:00|108306|108256|108306|108256|108306|108256|108306|108256|1
1721358190000|2024-07-19 03:03:10|108305.7|108255.7|108305.7|108255.7|108305.7|108255.7|108305.7|108255.7|1
1721358200000|2024-07-19 03:03:20|108305.8|108255.8|108307.1|108257.1|108307.1|108257.1|108305.8|108255.8|4
1721358210000|2024-07-19 03:03:30|108307.2|108257.2|108311.9|108261.9|108311.9|108261.9|108307.1|108257.1|11
1721358220000|2024-07-19 03:03:40|108313.3|108263.3|108313.3|108263.3|108313.7|108263.7|108313.3|108263.3|8
1721358230000|2024-07-19 03:03:50|108313.7|108263.7|108314.7|108264.7|108314.7|108264.7|108312.6|108262.6|9
1721358240000|2024-07-19 03:04:00|108314.9|108264.9|108317.3|108267.3|108317.4|108267.4|108314.9|108264.9|13
1721358250000|2024-07-19 03:04:10|108317.7|108267.7|108317.7|108267.7|108320.2|108270.2|108316.9|108266.9|17
1721358260000|2024-07-19 03:04:20|108318|108268|108316.1|108266.1|108318|108268|108316|108266|9
1721358270000|2024-07-19 03:04:30|108316.8|108266.8|108317.1|108267.1|108317.6|108267.6|108316.4|108266.4|9
1721358280000|2024-07-19 03:04:40|108317|108267|108316|108266|108317|108267|108315.7|108265.7|5
1721358290000|2024-07-19 03:04:50|108315.6|108265.6|108314.3|108264.3|108315.6|108265.6|108314.3|108264.3|8
1721358300000|2024-07-19 03:05:00|108315.2|108265.2|108309.1|108259.1|108315.2|108265.2|108309.1|108259.1|13
1721358310000|2024-07-19 03:05:10|108307.6|108257.6|108299.3|108249.3|108307.6|108257.6|108299.3|108249.3|12
1721358320000|2024-07-19 03:05:20|108299.5|108249.5|108300.6|108250.6|108300.7|108250.7|108299.5|108249.5|6
1721358330000|2024-07-19 03:05:30|108300.2|108250.2|108299.4|108249.4|108300.2|108250.2|108299.4|108249.4|4
1721358340000|2024-07-19 03:05:40|108299.5|108249.5|108299.9|108249.9|108299.9|108249.9|108298.6|108248.6|13
1721358350000|2024-07-19 03:05:50|108299.8|108249.8|108300.7|108250.7|108300.8|108250.8|108299.8|108249.8|4
1721358360000|2024-07-19 03:06:00|108300.8|108250.8|108304.1|108254.1|108304.1|108254.1|108300.8|108250.8|6
1721358370000|2024-07-19 03:06:10|108304.9|108254.9|108304.4|108254.4|108304.9|108254.9|108304.4|108254.4|5
1721358380000|2024-07-19 03:06:20|108304.6|108254.6|108305.1|108255.1|108305.1|108255.1|108304.4|108254.4|6
1721358390000|2024-07-19 03:06:30|108305.2|108255.2|108310.4|108260.4|108310.4|108260.4|108305.2|108255.2|14
1721358400000|2024-07-19 03:06:40|108310.6|108260.6|108312.9|108262.9|108314|108264|108310.6|108260.6|13
1721358410000|2024-07-19 03:06:50|108312.3|108262.3|108312.6|108262.6|108312.6|108262.6|108312.3|108262.3|4
1721358420000|2024-07-19 03:07:00|108313.1|108263.1|108312.9|108262.9|108313.1|108263.1|108312.5|108262.5|3
1721358430000|2024-07-19 03:07:10|108313.2|108263.2|108315.1|108265.1|108315.1|108265.1|108313.1|108263.1|7
1721358440000|2024-07-19 03:07:20|108314.6|108264.6|108315.1|108265.1|108315.1|108265.1|108314.6|108264.6|2
1721358450000|2024-07-19 03:07:30|108315.3|108265.3|108314.8|108264.8|108315.3|108265.3|108314.8|108264.8|2
1721358460000|2024-07-19 03:07:40|108314|108264|108314.4|108264.4|108314.5|108264.5|108314|108264|3
1721358470000|2024-07-19 03:07:50|108314.9|108264.9|108313.5|108263.5|108314.9|108264.9|108313.5|108263.5|6
1721358480000|2024-07-19 03:08:00|108312.3|108262.3|108312|108262|108312.3|108262.3|108311.1|108261.1|5
1721358490000|2024-07-19 03:08:10|108312.4|108262.4|108312.4|108262.4|108313.1|108263.1|108312.4|108262.4|7
1721358500000|2024-07-19 03:08:20|108312|108262|108311.7|108261.7|108312|108262|108311.2|108261.2|4
1721358510000|2024-07-19 03:08:30|108311.8|108261.8|108311.1|108261.1|108312|108262|108311.1|108261.1|5
1721358520000|2024-07-19 03:08:40|108311.4|108261.4|108311.4|108261.4|108311.4|108261.4|108311.4|108261.4|1
1721358530000|2024-07-19 03:08:50|108311.3|108261.3|108310.6|108260.6|108311.3|108261.3|108310.6|108260.6|2
1721358540000|2024-07-19 03:09:00|108310.1|108260.1|108315|108265|108315|108265|108310.1|108260.1|7
1721358550000|2024-07-19 03:09:10|108314.5|108264.5|108317.4|108267.4|108318.3|108268.3|108314.5|108264.5|8
1721358560000|2024-07-19 03:09:20|108317.6|108267.6|108317.8|108267.8|108317.8|108267.8|108317.6|108267.6|3
1721358570000|2024-07-19 03:09:30|108317.9|108267.9|108317.9|108267.9|108317.9|108267.9|108317.9|108267.9|1
1721358580000|2024-07-19 03:09:40|108318.6|108268.6|108317.8|108267.8|108318.6|108268.6|108317.8|108267.8|2
1721358590000|2024-07-19 03:09:50|108316.1|108266.1|108317.1|108267.1|108317.1|108267.1|108315.8|108265.8|6
1721358600000|2024-07-19 03:10:00|108315.7|108265.7|108315.6|108265.6|108316.1|108266.1|108315.6|108265.6|7
1721358610000|2024-07-19 03:10:10|108315.5|108265.5|108318.9|108268.9|108319.5|108269.5|108315.5|108265.5|9
1721358620000|2024-07-19 03:10:20|108319|108269|108319.7|108269.7|108319.7|108269.7|108318.5|108268.5|6
1721358630000|2024-07-19 03:10:30|108319.9|108269.9|108319.7|108269.7|108320|108270|108319.5|108269.5|4
1721358640000|2024-07-19 03:10:40|108319.6|108269.6|108318.4|108268.4|108319.6|108269.6|108318.4|108268.4|10
1721358650000|2024-07-19 03:10:50|108318.5|108268.5|108318.5|108268.5|108318.5|108268.5|108318.4|108268.4|3
1721358660000|2024-07-19 03:11:00|108318.6|108268.6|108320.1|108270.1|108320.3|108270.3|108318.4|108268.4|6
1721358670000|2024-07-19 03:11:10|108319.3|108269.3|108317.8|108267.8|108319.9|108269.9|108317.8|108267.8|11
1721358680000|2024-07-19 03:11:20|108317.7|108267.7|108315.1|108265.1|108317.7|108267.7|108314.8|108264.8|13
1721358690000|2024-07-19 03:11:30|108315.3|108265.3|108315.7|108265.7|108315.7|108265.7|108315.3|108265.3|4
1721358700000|2024-07-19 03:11:40|108316|108266|108317.6|108267.6|108317.6|108267.6|108316|108266|6
1721358710000|2024-07-19 03:11:50|108317.2|108267.2|108318.8|108268.8|108319.9|108269.9|108317.2|108267.2|8
1721358720000|2024-07-19 03:12:00|108318.6|108268.6|108317.8|108267.8|108318.6|108268.6|108317.7|108267.7|6
1721358730000|2024-07-19 03:12:10|108318.7|108268.7|108318.7|108268.7|108318.7|108268.7|108317.8|108267.8|7
1721358740000|2024-07-19 03:12:20|108318.8|108268.8|108316|108266|108318.8|108268.8|108316|108266|10
1721358750000|2024-07-19 03:12:30|108314.9|108264.9|108317.2|108267.2|108317.2|108267.2|108314.9|108264.9|7
1721358760000|2024-07-19 03:12:40|108317|108267|108317|108267|108317.1|108267.1|108317|108267|3
1721358770000|2024-07-19 03:12:50|108316.9|108266.9|108317.2|108267.2|108317.4|108267.4|108315.7|108265.7|5
1721358780000|2024-07-19 03:13:00|108316.5|108266.5|108317.9|108267.9|108317.9|108267.9|108316.5|108266.5|7
1721358790000|2024-07-19 03:13:10|108317.7|108267.7|108317.4|108267.4|108317.7|108267.7|108317.2|108267.2|5
1721358800000|2024-07-19 03:13:20|108317.3|108267.3|108317.6|108267.6|108317.6|108267.6|108316.4|108266.4|5
1721358810000|2024-07-19 03:13:30|108318.4|108268.4|108318.2|108268.2|108318.4|108268.4|108318.2|108268.2|2
1721358820000|2024-07-19 03:13:40|108317.8|108267.8|108316.5|108266.5|108317.8|108267.8|108316.2|108266.2|5
1721358830000|2024-07-19 03:13:50|108316.9|108266.9|108315.9|108265.9|108316.9|108266.9|108315.8|108265.8|3
1721358840000|2024-07-19 03:14:00|108315.8|108265.8|108315.5|108265.5|108315.8|108265.8|108315.5|108265.5|2
1721358850000|2024-07-19 03:14:10|108315.1|108265.1|108315.6|108265.6|108315.6|108265.6|108315.1|108265.1|3
1721358860000|2024-07-19 03:14:20|108316.6|108266.6|108317.9|108267.9|108318|108268|108316.6|108266.6|7
1721358870000|2024-07-19 03:14:30|108317.1|108267.1|108319.8|108269.8|108319.8|108269.8|108316.6|108266.6|4
1721358880000|2024-07-19 03:14:40|108318.7|108268.7|108319.5|108269.5|108320|108270|108315|108265|7
1721358890000|2024-07-19 03:14:50|108318.6|108268.6|108319.2|108269.2|108319.3|108269.3|108318.6|108268.6|4
1721358900000|2024-07-19 03:15:00|108318.6|108268.6|108319.4|108269.4|108319.4|108269.4|108318.6|108268.6|3
1721358910000|2024-07-19 03:15:10|108319.3|108269.3|108322|108272|108322.3|108272.3|108319.3|108269.3|11
1721358920000|2024-07-19 03:15:20|108323.4|108273.4|108323.2|108273.2|108324.2|108274.2|108323.1|108273.1|7
1721358930000|2024-07-19 03:15:30|108324|108274|108324|108274|108324|108274|108324|108274|1
1721358940000|2024-07-19 03:15:40|108323.9|108273.9|108322.1|108272.1|108323.9|108273.9|108322.1|108272.1|3
1721358950000|2024-07-19 03:15:50|108322.5|108272.5|108322.8|108272.8|108322.8|108272.8|108322.4|108272.4|3
1721358960000|2024-07-19 03:16:00|108322.4|108272.4|108322.1|108272.1|108322.4|108272.4|108322.1|108272.1|4
1721358970000|2024-07-19 03:16:10|108322.2|108272.2|108323.8|108273.8|108323.8|108273.8|108322.2|108272.2|3
1721358980000|2024-07-19 03:16:20|108323.4|108273.4|108325.1|108275.1|108325.1|108275.1|108322.6|108272.6|8
1721358990000|2024-07-19 03:16:30|108325.2|108275.2|108329.8|108279.8|108329.8|108279.8|108325.2|108275.2|10
1721359000000|2024-07-19 03:16:40|108330.2|108280.2|108330.1|108280.1|108330.2|108280.2|108329.2|108279.2|9
1721359010000|2024-07-19 03:16:50|108330.2|108280.2|108329.5|108279.5|108330.2|108280.2|108329.5|108279.5|4
1721359020000|2024-07-19 03:17:00|108329.8|108279.8|108330.2|108280.2|108330.3|108280.3|108329.8|108279.8|4
1721359030000|2024-07-19 03:17:10|108331.5|108281.5|108331.4|108281.4|108331.5|108281.5|108330.7|108280.7|7
1721359040000|2024-07-19 03:17:20|108331.7|108281.7|108331.7|108281.7|108331.9|108281.9|108331.7|108281.7|3
1721359050000|2024-07-19 03:17:30|108331.9|108281.9|108324.7|108274.7|108331.9|108281.9|108324.7|108274.7|6
1721359060000|2024-07-19 03:17:40|108325.3|108275.3|108324.5|108274.5|108325.3|108275.3|108324.3|108274.3|5
1721359070000|2024-07-19 03:17:50|108325.2|108275.2|108324.8|108274.8|108325.2|108275.2|108324.4|108274.4|7
1721359080000|2024-07-19 03:18:00|108324.4|108274.4|108331|108281|108331|108281|108324.4|108274.4|15
1721359090000|2024-07-19 03:18:10|108330.9|108280.9|108328.4|108278.4|108330.9|108280.9|108328.4|108278.4|8
1721359100000|2024-07-19 03:18:20|108328.2|108278.2|108328.4|108278.4|108328.4|108278.4|108328.2|108278.2|2
1721359110000|2024-07-19 03:18:30|108328.5|108278.5|108329.9|108279.9|108329.9|108279.9|108327.4|108277.4|8
1721359120000|2024-07-19 03:18:40|108330|108280|108330.2|108280.2|108330.3|108280.3|108329.5|108279.5|5
1721359130000|2024-07-19 03:18:50|108329.5|108279.5|108324.4|108274.4|108329.5|108279.5|108324.4|108274.4|12
1721359140000|2024-07-19 03:19:00|108324.2|108274.2|108323.4|108273.4|108324.2|108274.2|108323.4|108273.4|4
1721359150000|2024-07-19 03:19:10|108323.5|108273.5|108317.9|108267.9|108324|108274|108317.9|108267.9|12
1721359160000|2024-07-19 03:19:20|108317.8|108267.8|108315|108265|108317.8|108267.8|108312.4|108262.4|18
1721359170000|2024-07-19 03:19:30|108316.1|108266.1|108316.5|108266.5|108317.4|108267.4|108314.7|108264.7|13
1721359180000|2024-07-19 03:19:40|108314.8|108264.8|108314.7|108264.7|108314.8|108264.8|108314.7|108264.7|2
1721359190000|2024-07-19 03:19:50|108314.8|108264.8|108314.6|108264.6|108315.1|108265.1|108314.6|108264.6|5
1721359200000|2024-07-19 03:20:00|108315|108265|108314.9|108264.9|108315|108265|108314.9|108264.9|2
1721359210000|2024-07-19 03:20:10|108315|108265|108314.9|108264.9|108315|108265|108314.9|108264.9|2
1721359220000|2024-07-19 03:20:20|108315.5|108265.5|108314.1|108264.1|108316|108266|108313.8|108263.8|9
1721359230000|2024-07-19 03:20:30|108314.8|108264.8|108314.6|108264.6|108314.8|108264.8|108314.1|108264.1|4
1721359240000|2024-07-19 03:20:40|108315.3|108265.3|108312.8|108262.8|108315.3|108265.3|108312.4|108262.4|7
1721359250000|2024-07-19 03:20:50|108312.7|108262.7|108314.4|108264.4|108314.4|108264.4|108312.7|108262.7|6
1721359260000|2024-07-19 03:21:00|108314.3|108264.3|108315|108265|108315.2|108265.2|108314.3|108264.3|7
1721359270000|2024-07-19 03:21:10|108314.9|108264.9|108315|108265|108315.3|108265.3|108314.9|108264.9|5
1721359280000|2024-07-19 03:21:20|108315.1|108265.1|108314.5|108264.5|108315.3|108265.3|108314.5|108264.5|7
1721359290000|2024-07-19 03:21:30|108314.2|108264.2|108317.8|108267.8|108317.8|108267.8|108313.8|108263.8|8
1721359300000|2024-07-19 03:21:40|108317.6|108267.6|108315.6|108265.6|108317.6|108267.6|108315.6|108265.6|7
1721359310000|2024-07-19 03:21:50|108315.9|108265.9|108316.5|108266.5|108316.5|108266.5|108315.9|108265.9|4
1721359320000|2024-07-19 03:22:00|108317|108267|108316.6|108266.6|108317.9|108267.9|108316.5|108266.5|11
1721359330000|2024-07-19 03:22:10|108317.1|108267.1|108323.7|108273.7|108323.7|108273.7|108317.1|108267.1|15
1721359340000|2024-07-19 03:22:20|108323.4|108273.4|108323.8|108273.8|108324.3|108274.3|108323.4|108273.4|5
1721359350000|2024-07-19 03:22:30|108323.4|108273.4|108320.8|108270.8|108323.4|108273.4|108320.8|108270.8|7
1721359360000|2024-07-19 03:22:40|108321.1|108271.1|108320.7|108270.7|108321.1|108271.1|108320.7|108270.7|5
1721359370000|2024-07-19 03:22:50|108320.6|108270.6|108320.7|108270.7|108320.7|108270.7|108320.4|108270.4|4
1721359380000|2024-07-19 03:23:00|108320.6|108270.6|108319.7|108269.7|108320.6|108270.6|108319.5|108269.5|7
1721359390000|2024-07-19 03:23:10|108319.6|108269.6|108319.6|108269.6|108319.6|108269.6|108319.4|108269.4|4
1721359400000|2024-07-19 03:23:20|108320.6|108270.6|108320.2|108270.2|108320.6|108270.6|108320.2|108270.2|5
1721359410000|2024-07-19 03:23:30|108321.2|108271.2|108323.4|108273.4|108323.8|108273.8|108321.2|108271.2|6
1721359420000|2024-07-19 03:23:40|108323.2|108273.2|108324|108274|108324.3|108274.3|108323.2|108273.2|5
1721359430000|2024-07-19 03:23:50|108324.1|108274.1|108324|108274|108324.7|108274.7|108324|108274|6
1721359440000|2024-07-19 03:24:00|108324.1|108274.1|108324.2|108274.2|108324.2|108274.2|108324.1|108274.1|2
1721359450000|2024-07-19 03:24:10|108323.2|108273.2|108323.6|108273.6|108323.6|108273.6|108323.1|108273.1|6
1721359460000|2024-07-19 03:24:20|108323.1|108273.1|108319.3|108269.3|108323.1|108273.1|108318.9|108268.9|14
1721359470000|2024-07-19 03:24:30|108319.1|108269.1|108318|108268|108319.3|108269.3|108317.7|108267.7|8
1721359480000|2024-07-19 03:24:40|108318.1|108268.1|108318.7|108268.7|108319.2|108269.2|108318.1|108268.1|5
1721359490000|2024-07-19 03:24:50|108318.4|108268.4|108319.4|108269.4|108319.4|108269.4|108318.4|108268.4|4
1721359500000|2024-07-19 03:25:00|108319.1|108269.1|108319.1|108269.1|108319.1|108269.1|108319.1|108269.1|1
1721359510000|2024-07-19 03:25:10|108319|108269|108319|108269|108319|108269|108319|108269|1
1721359520000|2024-07-19 03:25:20|108318.1|108268.1|108318|108268|108318.1|108268.1|108317.9|108267.9|3
1721359530000|2024-07-19 03:25:30|108318.5|108268.5|108318.5|108268.5|108318.5|108268.5|108318.5|108268.5|1
1721359540000|2024-07-19 03:25:40|108318.6|108268.6|108320.6|108270.6|108320.8|108270.8|108318.6|108268.6|4
1721359550000|2024-07-19 03:25:50|108320.7|108270.7|108320.7|108270.7|108320.7|108270.7|108320.6|108270.6|3
1721359560000|2024-07-19 03:26:00|108320.8|108270.8|108319.1|108269.1|108320.8|108270.8|108318.9|108268.9|6
1721359570000|2024-07-19 03:26:10|108319.5|108269.5|108319.5|108269.5|108319.5|108269.5|108319.4|108269.4|3
1721359580000|2024-07-19 03:26:20|108319.4|108269.4|108319.4|108269.4|108319.4|108269.4|108319.4|108269.4|1
1721359590000|2024-07-19 03:26:30|108320|108270|108320|108270|108320|108270|108320|108270|1
1721359600000|2024-07-19 03:26:40|108321.2|108271.2|108329.6|108279.6|108329.6|108279.6|108321.2|108271.2|8
1721359610000|2024-07-19 03:26:50|108330|108280|108329.1|108279.1|108330|108280|108329.1|108279.1|6
1721359620000|2024-07-19 03:27:00|108329.2|108279.2|108338.1|108288.1|108338.1|108288.1|108329.2|108279.2|11
1721359630000|2024-07-19 03:27:10|108339.2|108289.2|108340|108290|108340.4|108290.4|108339.2|108289.2|5
1721359640000|2024-07-19 03:27:20|108339.9|108289.9|108338.4|108288.4|108339.9|108289.9|108338.4|108288.4|4
1721359650000|2024-07-19 03:27:30|108338|108288|108341.4|108291.4|108341.9|108291.9|108335.1|108285.1|17
1721359660000|2024-07-19 03:27:40|108341.7|108291.7|108339.9|108289.9|108341.7|108291.7|108339.2|108289.2|6
1721359670000|2024-07-19 03:27:50|108339.6|108289.6|108340.5|108290.5|108340.5|108290.5|108339.5|108289.5|4
1721359680000|2024-07-19 03:28:00|108339.6|108289.6|108341.3|108291.3|108341.3|108291.3|108339.6|108289.6|6
1721359690000|2024-07-19 03:28:10|108341.2|108291.2|108342.5|108292.5|108342.5|108292.5|108341.2|108291.2|5
1721359700000|2024-07-19 03:28:20|108342.8|108292.8|108341.9|108291.9|108342.8|108292.8|108340.4|108290.4|7
1721359710000|2024-07-19 03:28:30|108342|108292|108342.5|108292.5|108342.9|108292.9|108342|108292|5
1721359720000|2024-07-19 03:28:40|108342.4|108292.4|108342.5|108292.5|108342.5|108292.5|108342.4|108292.4|2
1721359730000|2024-07-19 03:28:50|108341.7|108291.7|108340.4|108290.4|108341.7|108291.7|108340.4|108290.4|4
1721359740000|2024-07-19 03:29:00|108340.5|108290.5|108339.5|108289.5|108340.5|108290.5|108339.5|108289.5|5
1721359750000|2024-07-19 03:29:10|108341.1|108291.1|108340.6|108290.6|108341.2|108291.2|108339.5|108289.5|8
1721359760000|2024-07-19 03:29:20|108340.5|108290.5|108341.2|108291.2|108341.4|108291.4|108340.5|108290.5|4
1721359780000|2024-07-19 03:29:40|108339.2|108289.2|108340.1|108290.1|108340.4|108290.4|108339.2|108289.2|4
1721359790000|2024-07-19 03:29:50|108340.2|108290.2|108339.6|108289.6|108340.2|108290.2|108339.6|108289.6|2
1721359800000|2024-07-19 03:30:00|108338.5|108288.5|108338.7|108288.7|108338.7|108288.7|108337.1|108287.1|5
1721359810000|2024-07-19 03:30:10|108337.3|108287.3|108339.2|108289.2|108340.2|108290.2|108337.3|108287.3|15
1721359820000|2024-07-19 03:30:20|108339.1|108289.1|108338|108288|108339.1|108289.1|108338|108288|5
1721359830000|2024-07-19 03:30:30|108337.4|108287.4|108334.4|108284.4|108337.4|108287.4|108334.4|108284.4|8
1721359840000|2024-07-19 03:30:40|108334.9|108284.9|108336.8|108286.8|108336.8|108286.8|108334.9|108284.9|4
1721359850000|2024-07-19 03:30:50|108337.3|108287.3|108337.3|108287.3|108337.5|108287.5|108337.1|108287.1|10
1721359860000|2024-07-19 03:31:00|108337|108287|108338.2|108288.2|108338.2|108288.2|108337|108287|5
1721359870000|2024-07-19 03:31:10|108339|108289|108341.7|108291.7|108343.4|108293.4|108339|108289|19
1721359880000|2024-07-19 03:31:20|108341.3|108291.3|108339|108289|108341.3|108291.3|108338.7|108288.7|13
1721359890000|2024-07-19 03:31:30|108338.1|108288.1|108337.6|108287.6|108339.4|108289.4|108337.6|108287.6|11
1721359900000|2024-07-19 03:31:40|108337.4|108287.4|108337.3|108287.3|108338.3|108288.3|108337.3|108287.3|4
1721359910000|2024-07-19 03:31:50|108337.1|108287.1|108333.6|108283.6|108337.1|108287.1|108331.6|108281.6|12
1721359920000|2024-07-19 03:32:00|108333.4|108283.4|108334.5|108284.5|108334.6|108284.6|108333.4|108283.4|6
1721359930000|2024-07-19 03:32:10|108334.6|108284.6|108335.1|108285.1|108335.1|108285.1|108334.3|108284.3|7
1721359940000|2024-07-19 03:32:20|108335.2|108285.2|108331|108281|108335.2|108285.2|108328.9|108278.9|16
1721359950000|2024-07-19 03:32:30|108330.3|108280.3|108329.9|108279.9|108332.8|108282.8|108329.9|108279.9|15
1721359960000|2024-07-19 03:32:40|108329.7|108279.7|108330.2|108280.2|108331.1|108281.1|108327.6|108277.6|12
1721359970000|2024-07-19 03:32:50|108330.1|108280.1|108330.1|108280.1|108330.1|108280.1|108330.1|108280.1|1
1721359980000|2024-07-19 03:33:00|108329.2|108279.2|108333|108283|108334.1|108284.1|108329.2|108279.2|8
1721359990000|2024-07-19 03:33:10|108332.2|108282.2|108333.8|108283.8|108334.1|108284.1|108331.2|108281.2|27
1721360000000|2024-07-19 03:33:20|108332.9|108282.9|108332.9|108282.9|108333|108283|108332.8|108282.8|4
1721360010000|2024-07-19 03:33:30|108333|108283|108337.3|108287.3|108337.8|108287.8|108333|108283|14
1721360020000|2024-07-19 03:33:40|108336.6|108286.6|108336.7|108286.7|108338|108288|108336.6|108286.6|6
1721360030000|2024-07-19 03:33:50|108336.8|108286.8|108336.7|108286.7|108337|108287|108336.7|108286.7|8
1721360040000|2024-07-19 03:34:00|108337.2|108287.2|108337.4|108287.4|108339|108289|108336.8|108286.8|15
1721360050000|2024-07-19 03:34:10|108337.8|108287.8|108337.7|108287.7|108338.2|108288.2|108336.9|108286.9|16
1721360060000|2024-07-19 03:34:20|108337.6|108287.6|108337|108287|108337.6|108287.6|108337|108287|5
1721360070000|2024-07-19 03:34:30|108337.6|108287.6|108339|108289|108339|108289|108336.4|108286.4|17
1721360080000|2024-07-19 03:34:40|108339.1|108289.1|108338.4|108288.4|108339.1|108289.1|108337.1|108287.1|10
1721360090000|2024-07-19 03:34:50|108338.7|108288.7|108338.7|108288.7|108339.1|108289.1|108336.7|108286.7|17
1721360100000|2024-07-19 03:35:00|108338.5|108288.5|108338.9|108288.9|108339.2|108289.2|108338.3|108288.3|20
1721360110000|2024-07-19 03:35:10|108338.8|108288.8|108338.8|108288.8|108338.9|108288.9|108338.8|108288.8|3
1721360120000|2024-07-19 03:35:20|108338.9|108288.9|108338.9|108288.9|108338.9|108288.9|108338.9|108288.9|1
1721360130000|2024-07-19 03:35:30|108338.4|108288.4|108338.5|108288.5|108338.5|108288.5|108338.4|108288.4|2
1721360140000|2024-07-19 03:35:40|108338.4|108288.4|108336.4|108286.4|108338.4|108288.4|108333.6|108283.6|16
1721360150000|2024-07-19 03:35:50|108336.3|108286.3|108337.3|108287.3|108337.3|108287.3|108336.1|108286.1|6
1721360160000|2024-07-19 03:36:00|108336.4|108286.4|108335.2|108285.2|108336.4|108286.4|108334.8|108284.8|19
1721360170000|2024-07-19 03:36:10|108335.4|108285.4|108335.7|108285.7|108335.7|108285.7|108335|108285|11
1721360180000|2024-07-19 03:36:20|108335.5|108285.5|108335.4|108285.4|108336.4|108286.4|108335.4|108285.4|7
1721360190000|2024-07-19 03:36:30|108335.5|108285.5|108339.2|108289.2|108339.2|108289.2|108335.5|108285.5|9
1721360200000|2024-07-19 03:36:40|108339.1|108289.1|108339.2|108289.2|108339.2|108289.2|108338.1|108288.1|7
1721360210000|2024-07-19 03:36:50|108338.1|108288.1|108337.6|108287.6|108338.8|108288.8|108336.4|108286.4|20
1721360220000|2024-07-19 03:37:00|108338|108288|108336.4|108286.4|108338|108288|108336.3|108286.3|13
1721360230000|2024-07-19 03:37:10|108336.5|108286.5|108337.6|108287.6|108337.6|108287.6|108336|108286|14
1721360240000|2024-07-19 03:37:20|108338.6|108288.6|108337.4|108287.4|108338.6|108288.6|108337.4|108287.4|9
1721360250000|2024-07-19 03:37:30|108338|108288|108338|108288|108338.4|108288.4|108337.4|108287.4|8
1721360260000|2024-07-19 03:37:40|108338.3|108288.3|108337.9|108287.9|108338.4|108288.4|108337.8|108287.8|7
1721360270000|2024-07-19 03:37:50|108337.7|108287.7|108338.5|108288.5|108338.7|108288.7|108337.7|108287.7|5
1721360280000|2024-07-19 03:38:00|108337.2|108287.2|108334.2|108284.2|108337.2|108287.2|108333.3|108283.3|25
1721360290000|2024-07-19 03:38:10|108334.5|108284.5|108336.1|108286.1|108336.5|108286.5|108334.1|108284.1|15
1721360300000|2024-07-19 03:38:20|108335.9|108285.9|108334.8|108284.8|108335.9|108285.9|108334.5|108284.5|16
1721360310000|2024-07-19 03:38:30|108335.1|108285.1|108334.8|108284.8|108335.7|108285.7|108333.6|108283.6|9
1721360320000|2024-07-19 03:38:40|108334.9|108284.9|108335.5|108285.5|108335.5|108285.5|108334.8|108284.8|4
1721360330000|2024-07-19 03:38:50|108335.2|108285.2|108334.7|108284.7|108335.2|108285.2|108334.7|108284.7|2
1721360340000|2024-07-19 03:39:00|108335|108285|108335.1|108285.1|108335.1|108285.1|108335|108285|2
1721360350000|2024-07-19 03:39:10|108334.8|108284.8|108335.3|108285.3|108335.5|108285.5|108334.8|108284.8|7
1721360360000|2024-07-19 03:39:20|108335.7|108285.7|108336.8|108286.8|108336.8|108286.8|108335.3|108285.3|5
1721360370000|2024-07-19 03:39:30|108337.1|108287.1|108337|108287|108337.5|108287.5|108336.7|108286.7|5
1721360380000|2024-07-19 03:39:40|108337.3|108287.3|108336.8|108286.8|108337.3|108287.3|108335.7|108285.7|6
1721360390000|2024-07-19 03:39:50|108336.4|108286.4|108334.5|108284.5|108336.8|108286.8|108332.8|108282.8|36
1721360400000|2024-07-19 03:40:00|108334.7|108284.7|108334.2|108284.2|108335.3|108285.3|108333.9|108283.9|13
1721360410000|2024-07-19 03:40:10|108333.9|108283.9|108334.1|108284.1|108334.8|108284.8|108332.1|108282.1|25
1721360420000|2024-07-19 03:40:20|108334.3|108284.3|108334.5|108284.5|108334.5|108284.5|108334.3|108284.3|2
1721360430000|2024-07-19 03:40:30|108334.4|108284.4|108334.4|108284.4|108334.4|108284.4|108334.3|108284.3|3
1721360440000|2024-07-19 03:40:40|108334.9|108284.9|108334.8|108284.8|108336|108286|108333.5|108283.5|34
1721360450000|2024-07-19 03:40:50|108333.8|108283.8|108334.9|108284.9|108335.5|108285.5|108333.3|108283.3|17
1721360460000|2024-07-19 03:41:00|108335.3|108285.3|108335.4|108285.4|108336.3|108286.3|108334.7|108284.7|14
1721360470000|2024-07-19 03:41:10|108336.5|108286.5|108339.6|108289.6|108340|108290|108336.5|108286.5|35
1721360480000|2024-07-19 03:41:20|108338.5|108288.5|108339.5|108289.5|108339.9|108289.9|108337.6|108287.6|24
1721360490000|2024-07-19 03:41:30|108335.3|108285.3|108338.7|108288.7|108338.7|108288.7|108335.3|108285.3|7
1721360500000|2024-07-19 03:41:40|108338.6|108288.6|108338.7|108288.7|108339.2|108289.2|108338.6|108288.6|4
1721360510000|2024-07-19 03:41:50|108337|108287|108339.4|108289.4|108339.4|108289.4|108337|108287|6
1721360520000|2024-07-19 03:42:00|108340.2|108290.2|108339.6|108289.6|108340.2|108290.2|108339.4|108289.4|5
1721360530000|2024-07-19 03:42:10|108339.5|108289.5|108339.4|108289.4|108339.6|108289.6|108339.4|108289.4|4
1721360540000|2024-07-19 03:42:20|108338.2|108288.2|108336.2|108286.2|108339.1|108289.1|108335.7|108285.7|36
1721360550000|2024-07-19 03:42:30|108336.1|108286.1|108335.9|108285.9|108338|108288|108335.1|108285.1|21
1721360560000|2024-07-19 03:42:40|108337.2|108287.2|108337.7|108287.7|108337.7|108287.7|108336.8|108286.8|17
1721360570000|2024-07-19 03:42:50|108337|108287|108338.6|108288.6|108338.6|108288.6|108335.9|108285.9|23
1721360580000|2024-07-19 03:43:00|108338.5|108288.5|108338.6|108288.6|108338.6|108288.6|108338.5|108288.5|2
1721360590000|2024-07-19 03:43:10|108337.4|108287.4|108338.1|108288.1|108338.5|108288.5|108337|108287|15
1721360600000|2024-07-19 03:43:20|108338|108288|108338.2|108288.2|108338.5|108288.5|108337.1|108287.1|12
1721360610000|2024-07-19 03:43:30|108339|108289|108338.2|108288.2|108339|108289|108337|108287|28
1721360620000|2024-07-19 03:43:40|108337.6|108287.6|108337.6|108287.6|108338.1|108288.1|108337.1|108287.1|5
1721360630000|2024-07-19 03:43:50|108337.9|108287.9|108335.9|108285.9|108337.9|108287.9|108335.1|108285.1|10
1721360640000|2024-07-19 03:44:00|108336.9|108286.9|108338|108288|108338|108288|108336.9|108286.9|14
1721360650000|2024-07-19 03:44:10|108337.8|108287.8|108340.5|108290.5|108340.5|108290.5|108337.2|108287.2|8
1721360660000|2024-07-19 03:44:20|108340|108290|108340|108290|108340|108290|108340|108290|1
1721360670000|2024-07-19 03:44:30|108340.5|108290.5|108340.4|108290.4|108340.5|108290.5|108340.4|108290.4|2
1721360680000|2024-07-19 03:44:40|108340.1|108290.1|108340.1|108290.1|108340.1|108290.1|108339.7|108289.7|8
1721360690000|2024-07-19 03:44:50|108340|108290|108340.7|108290.7|108340.7|108290.7|108340|108290|4
1721360700000|2024-07-19 03:45:00|108341.1|108291.1|108342.1|108292.1|108342.1|108292.1|108341.1|108291.1|7
1721360710000|2024-07-19 03:45:10|108342|108292|108342.8|108292.8|108342.8|108292.8|108341.8|108291.8|5
1721360720000|2024-07-19 03:45:20|108343.3|108293.3|108344.3|108294.3|108344.3|108294.3|108342.7|108292.7|5
1721360730000|2024-07-19 03:45:30|108347.1|108297.1|108350.9|108300.9|108350.9|108300.9|108347.1|108297.1|7
1721360740000|2024-07-19 03:45:40|108351.5|108301.5|108355.5|108305.5|108356.2|108306.2|108351.5|108301.5|5
1721360750000|2024-07-19 03:45:50|108355.4|108305.4|108357.6|108307.6|108357.6|108307.6|108355.4|108305.4|5
1721360760000|2024-07-19 03:46:00|108357.8|108307.8|108358.4|108308.4|108358.4|108308.4|108357.7|108307.7|5
1721360770000|2024-07-19 03:46:10|108358.1|108308.1|108346.6|108296.6|108358.1|108308.1|108345.7|108295.7|21
1721360780000|2024-07-19 03:46:20|108346.3|108296.3|108346.4|108296.4|108346.4|108296.4|108346.3|108296.3|2
1721360800000|2024-07-19 03:46:40|108345.6|108295.6|108347.3|108297.3|108347.3|108297.3|108345.5|108295.5|5
1721360810000|2024-07-19 03:46:50|108347.4|108297.4|108346.1|108296.1|108347.4|108297.4|108346.1|108296.1|5
1721360820000|2024-07-19 03:47:00|108346|108296|108345.8|108295.8|108346.1|108296.1|108345.8|108295.8|3
1721360830000|2024-07-19 03:47:10|108345.2|108295.2|108345.3|108295.3|108345.3|108295.3|108345.2|108295.2|2
1721360840000|2024-07-19 03:47:20|108345.2|108295.2|108344.6|108294.6|108346.6|108296.6|108342.8|108292.8|12
1721360850000|2024-07-19 03:47:30|108344.5|108294.5|108345.5|108295.5|108345.5|108295.5|108344.5|108294.5|5
1721360860000|2024-07-19 03:47:40|108346.2|108296.2|108345.5|108295.5|108347.6|108297.6|108344.9|108294.9|7
1721360870000|2024-07-19 03:47:50|108345.6|108295.6|108344.7|108294.7|108345.7|108295.7|108344.7|108294.7|7
1721360880000|2024-07-19 03:48:00|108344.9|108294.9|108346.5|108296.5|108346.5|108296.5|108344.9|108294.9|10
1721360890000|2024-07-19 03:48:10|108346.1|108296.1|108347.1|108297.1|108347.1|108297.1|108345.8|108295.8|6
1721360900000|2024-07-19 03:48:20|108347.3|108297.3|108347.7|108297.7|108348.7|108298.7|108347.3|108297.3|5
1721360910000|2024-07-19 03:48:30|108348.2|108298.2|108347.7|108297.7|108348.2|108298.2|108347.7|108297.7|3
1721360920000|2024-07-19 03:48:40|108348.8|108298.8|108349.6|108299.6|108349.6|108299.6|108347.6|108297.6|4
1721360930000|2024-07-19 03:48:50|108349.7|108299.7|108349.8|108299.8|108349.8|108299.8|108349.7|108299.7|2
1721360940000|2024-07-19 03:49:00|108349.5|108299.5|108347.9|108297.9|108349.5|108299.5|108347.9|108297.9|3
1721360960000|2024-07-19 03:49:20|108348.1|108298.1|108346.2|108296.2|108348.1|108298.1|108345.4|108295.4|7
1721360970000|2024-07-19 03:49:30|108346.3|108296.3|108348.2|108298.2|108348.2|108298.2|108346.3|108296.3|7
1721360980000|2024-07-19 03:49:40|108348.1|108298.1|108348.1|108298.1|108348.1|108298.1|108348.1|108298.1|1
1721360990000|2024-07-19 03:49:50|108346.8|108296.8|108347.7|108297.7|108347.8|108297.8|108346.8|108296.8|3
1721361000000|2024-07-19 03:50:00|108349.5|108299.5|108348.4|108298.4|108349.6|108299.6|108347.4|108297.4|9
1721361010000|2024-07-19 03:50:10|108349.4|108299.4|108348.4|108298.4|108349.4|108299.4|108347.4|108297.4|7
1721361020000|2024-07-19 03:50:20|108348.3|108298.3|108347.1|108297.1|108348.3|108298.3|108345|108295|8
1721361030000|2024-07-19 03:50:30|108345.8|108295.8|108346.7|108296.7|108346.7|108296.7|108345.8|108295.8|2
1721361040000|2024-07-19 03:50:40|108346.6|108296.6|108346.3|108296.3|108346.7|108296.7|108345.4|108295.4|9
1721361050000|2024-07-19 03:50:50|108346.6|108296.6|108346.7|108296.7|108346.7|108296.7|108346.6|108296.6|2
1721361060000|2024-07-19 03:51:00|108346.6|108296.6|108346.7|108296.7|108347.5|108297.5|108344.8|108294.8|14
1721361070000|2024-07-19 03:51:10|108347.4|108297.4|108343.5|108293.5|108347.4|108297.4|108341.6|108291.6|47
1721361080000|2024-07-19 03:51:20|108343.3|108293.3|108343|108293|108343.5|108293.5|108342.6|108292.6|9
1721361090000|2024-07-19 03:51:30|108342.9|108292.9|108343.3|108293.3|108343.3|108293.3|108342.6|108292.6|7
1721361100000|2024-07-19 03:51:40|108342.6|108292.6|108340.5|108290.5|108343.2|108293.2|108340.4|108290.4|22
1721361110000|2024-07-19 03:51:50|108340.4|108290.4|108339.3|108289.3|108341.5|108291.5|108338.1|108288.1|26
1721361120000|2024-07-19 03:52:00|108338.9|108288.9|108338.7|108288.7|108338.9|108288.9|108338.7|108288.7|2
1721361130000|2024-07-19 03:52:10|108338|108288|108339.6|108289.6|108339.6|108289.6|108338|108288|3
1721361140000|2024-07-19 03:52:20|108339.2|108289.2|108339.3|108289.3|108339.3|108289.3|108339.1|108289.1|3
1721361150000|2024-07-19 03:52:30|108339.4|108289.4|108337.8|108287.8|108339.4|108289.4|108337.8|108287.8|4
1721361160000|2024-07-19 03:52:40|108338.3|108288.3|108337.2|108287.2|108338.3|108288.3|108336|108286|6
1721361170000|2024-07-19 03:52:50|108337.3|108287.3|108337.3|108287.3|108337.3|108287.3|108337.3|108287.3|1
1721361180000|2024-07-19 03:53:00|108337.2|108287.2|108337.6|108287.6|108337.9|108287.9|108337.2|108287.2|5
1721361190000|2024-07-19 03:53:10|108337.9|108287.9|108340.2|108290.2|108340.2|108290.2|108337.9|108287.9|9
1721361200000|2024-07-19 03:53:20|108341.5|108291.5|108339.7|108289.7|108341.7|108291.7|108339.3|108289.3|6
1721361210000|2024-07-19 03:53:30|108338.8|108288.8|108338.8|108288.8|108338.8|108288.8|108338.8|108288.8|1
1721361220000|2024-07-19 03:53:40|108338.9|108288.9|108338.8|108288.8|108338.9|108288.9|108338.8|108288.8|2
1721361230000|2024-07-19 03:53:50|108337.8|108287.8|108337.8|108287.8|108337.8|108287.8|108337.8|108287.8|1
1721361240000|2024-07-19 03:54:00|108337.7|108287.7|108338.2|108288.2|108338.5|108288.5|108336.5|108286.5|8
1721361250000|2024-07-19 03:54:10|108339|108289|108340.9|108290.9|108340.9|108290.9|108338.5|108288.5|13
1721361260000|2024-07-19 03:54:20|108340.8|108290.8|108339.8|108289.8|108340.8|108290.8|108339.7|108289.7|11
1721361270000|2024-07-19 03:54:30|108339.9|108289.9|108340|108290|108340|108290|108339.9|108289.9|2
1721361280000|2024-07-19 03:54:40|108341.3|108291.3|108340.3|108290.3|108341.3|108291.3|108340.3|108290.3|4
1721361290000|2024-07-19 03:54:50|108340.1|108290.1|108340.2|108290.2|108341.3|108291.3|108340.1|108290.1|4
1721361300000|2024-07-19 03:55:00|108340.7|108290.7|108332.8|108282.8|108340.7|108290.7|108332.8|108282.8|16
1721361310000|2024-07-19 03:55:10|108333.1|108283.1|108336.3|108286.3|108336.8|108286.8|108333.1|108283.1|10
1721361320000|2024-07-19 03:55:20|108336.4|108286.4|108335.4|108285.4|108336.4|108286.4|108335.4|108285.4|6
1721361330000|2024-07-19 03:55:30|108335.1|108285.1|108335.2|108285.2|108335.2|108285.2|108335.1|108285.1|2
1721361340000|2024-07-19 03:55:40|108337.2|108287.2|108336.9|108286.9|108337.6|108287.6|108336.9|108286.9|4
1721361350000|2024-07-19 03:55:50|108336.5|108286.5|108336.6|108286.6|108336.7|108286.7|108335.9|108285.9|7
1721361360000|2024-07-19 03:56:00|108336.9|108286.9|108335.9|108285.9|108337.4|108287.4|108335.7|108285.7|6
1721361370000|2024-07-19 03:56:10|108336|108286|108336|108286|108336|108286|108335.9|108285.9|3
1721361380000|2024-07-19 03:56:20|108335.9|108285.9|108335|108285|108335.9|108285.9|108335|108285|4
1721361390000|2024-07-19 03:56:30|108335.1|108285.1|108338.3|108288.3|108338.3|108288.3|108335|108285|6
1721361400000|2024-07-19 03:56:40|108338.4|108288.4|108338.9|108288.9|108339.7|108289.7|108338.3|108288.3|9
1721361410000|2024-07-19 03:56:50|108339.3|108289.3|108339|108289|108339.3|108289.3|108339|108289|4
1721361420000|2024-07-19 03:57:00|108339.1|108289.1|108340|108290|108340.6|108290.6|108339.1|108289.1|5
1721361430000|2024-07-19 03:57:10|108339.9|108289.9|108341.3|108291.3|108341.3|108291.3|108339.9|108289.9|6
1721361440000|2024-07-19 03:57:20|108341.1|108291.1|108340.2|108290.2|108341.3|108291.3|108340.2|108290.2|3
1721361450000|2024-07-19 03:57:30|108339.9|108289.9|108339.2|108289.2|108339.9|108289.9|108339.2|108289.2|4
1721361460000|2024-07-19 03:57:40|108339|108289|108339|108289|108339|108289|108339|108289|1
1721361470000|2024-07-19 03:57:50|108337.9|108287.9|108335.8|108285.8|108337.9|108287.9|108335.8|108285.8|10
1721361480000|2024-07-19 03:58:00|108334.7|108284.7|108333.3|108283.3|108334.7|108284.7|108333.3|108283.3|6
1721361490000|2024-07-19 03:58:10|108333.4|108283.4|108333.3|108283.3|108333.6|108283.6|108333.2|108283.2|5
1721361500000|2024-07-19 03:58:20|108333.4|108283.4|108333.4|108283.4|108333.5|108283.5|108333.4|108283.4|3
1721361510000|2024-07-19 03:58:30|108334.9|108284.9|108338.7|108288.7|108338.7|108288.7|108334.9|108284.9|9
1721361520000|2024-07-19 03:58:40|108338.2|108288.2|108338.3|108288.3|108338.3|108288.3|108336.6|108286.6|7
1721361530000|2024-07-19 03:58:50|108338|108288|108338|108288|108338|108288|108338|108288|1
1721361540000|2024-07-19 03:59:00|108337.7|108287.7|108337.8|108287.8|108338|108288|108337.7|108287.7|5
1721361550000|2024-07-19 03:59:10|108339.4|108289.4|108340.1|108290.1|108340.1|108290.1|108339.3|108289.3|5
1721361560000|2024-07-19 03:59:20|108339.8|108289.8|108339.9|108289.9|108340.1|108290.1|108339.8|108289.8|3
1721361570000|2024-07-19 03:59:30|108339.5|108289.5|108337.2|108287.2|108339.5|108289.5|108337.1|108287.1|5
1721361580000|2024-07-19 03:59:40|108337.1|108287.1|108337.1|108287.1|108337.1|108287.1|108336.9|108286.9|3
1721361590000|2024-07-19 03:59:50|108337.5|108287.5|108338.4|108288.4|108339.3|108289.3|108337.5|108287.5|11
1721361600000|2024-07-19 04:00:00|108338.2|108288.2|108341.9|108291.9|108342.3|108292.3|108338.1|108288.1|10
1721361610000|2024-07-19 04:00:10|108342.1|108292.1|108342.2|108292.2|108342.4|108292.4|108341.9|108291.9|5
1721361620000|2024-07-19 04:00:20|108342.5|108292.5|108342.8|108292.8|108342.8|108292.8|108342.5|108292.5|2
1721361630000|2024-07-19 04:00:30|108343.1|108293.1|108344.3|108294.3|108344.3|108294.3|108342.4|108292.4|5
1721361640000|2024-07-19 04:00:40|108343.9|108293.9|108343.8|108293.8|108343.9|108293.9|108343.8|108293.8|2
1721361650000|2024-07-19 04:00:50|108344.3|108294.3|108344.6|108294.6|108344.6|108294.6|108344.2|108294.2|3
1721361660000|2024-07-19 04:01:00|108343.4|108293.4|108343.6|108293.6|108343.7|108293.7|108343.4|108293.4|7
1721361670000|2024-07-19 04:01:10|108344.3|108294.3|108344.2|108294.2|108344.8|108294.8|108343.6|108293.6|13
1721361680000|2024-07-19 04:01:20|108343.9|108293.9|108344.1|108294.1|108344.5|108294.5|108343.8|108293.8|6
1721361690000|2024-07-19 04:01:30|108345.2|108295.2|108344.9|108294.9|108345.6|108295.6|108344.8|108294.8|4
1721361700000|2024-07-19 04:01:40|108344.4|108294.4|108345.5|108295.5|108345.9|108295.9|108344.4|108294.4|8
1721361710000|2024-07-19 04:01:50|108345.3|108295.3|108343.3|108293.3|108345.4|108295.4|108343.3|108293.3|7
1721361720000|2024-07-19 04:02:00|108343|108293|108336.8|108286.8|108343|108293|108336.5|108286.5|10
1721361730000|2024-07-19 04:02:10|108336.9|108286.9|108337|108287|108337.1|108287.1|108336.2|108286.2|7
1721361740000|2024-07-19 04:02:20|108336.7|108286.7|108337.3|108287.3|108337.3|108287.3|108336.7|108286.7|3
1721361750000|2024-07-19 04:02:30|108338.9|108288.9|108339.4|108289.4|108339.4|108289.4|108338.8|108288.8|3
1721361760000|2024-07-19 04:02:40|108340.2|108290.2|108337|108287|108340.3|108290.3|108337|108287|6
1721361770000|2024-07-19 04:02:50|108336.9|108286.9|108335.7|108285.7|108337|108287|108335.7|108285.7|4
1721361780000|2024-07-19 04:03:00|108335.8|108285.8|108335.8|108285.8|108335.8|108285.8|108335.8|108285.8|1
1721361790000|2024-07-19 04:03:10|108335.9|108285.9|108336.4|108286.4|108336.5|108286.5|108335.9|108285.9|3
1721361800000|2024-07-19 04:03:20|108336.5|108286.5|108337.4|108287.4|108337.4|108287.4|108336.4|108286.4|3
1721361810000|2024-07-19 04:03:30|108333.2|108283.2|108335.9|108285.9|108336.7|108286.7|108333.2|108283.2|9
1721361820000|2024-07-19 04:03:40|108335.8|108285.8|108337.9|108287.9|108337.9|108287.9|108335.8|108285.8|3
1721361830000|2024-07-19 04:03:50|108336.9|108286.9|108336.7|108286.7|108336.9|108286.9|108336.7|108286.7|3
1721361840000|2024-07-19 04:04:00|108337.3|108287.3|108336.5|108286.5|108337.7|108287.7|108336.5|108286.5|7
1721361850000|2024-07-19 04:04:10|108336.3|108286.3|108336.5|108286.5|108336.5|108286.5|108336.3|108286.3|2
1721361860000|2024-07-19 04:04:20|108336.2|108286.2|108338.3|108288.3|108338.3|108288.3|108336.2|108286.2|7
1721361870000|2024-07-19 04:04:30|108339|108289|108340.2|108290.2|108340.2|108290.2|108338.6|108288.6|5
1721361880000|2024-07-19 04:04:40|108340.3|108290.3|108340.3|108290.3|108340.3|108290.3|108340.3|108290.3|1
1721361890000|2024-07-19 04:04:50|108341.3|108291.3|108341.6|108291.6|108341.6|108291.6|108341.3|108291.3|3
1721361900000|2024-07-19 04:05:00|108341.5|108291.5|108340.4|108290.4|108341.5|108291.5|108340.4|108290.4|2
1721361910000|2024-07-19 04:05:10|108340.3|108290.3|108340.5|108290.5|108340.5|108290.5|108340.3|108290.3|4
1721361920000|2024-07-19 04:05:20|108340.8|108290.8|108340.6|108290.6|108340.8|108290.8|108340.6|108290.6|2
1721361930000|2024-07-19 04:05:30|108340.5|108290.5|108341.2|108291.2|108341.3|108291.3|108340.5|108290.5|5
1721361940000|2024-07-19 04:05:40|108341.4|108291.4|108343|108293|108343|108293|108341.4|108291.4|4
1721361950000|2024-07-19 04:05:50|108342.7|108292.7|108342.8|108292.8|108343|108293|108342.7|108292.7|3
1721361960000|2024-07-19 04:06:00|108342.3|108292.3|108341.5|108291.5|108342.4|108292.4|108341.5|108291.5|5
1721361970000|2024-07-19 04:06:10|108341.6|108291.6|108340.4|108290.4|108341.7|108291.7|108340.4|108290.4|6
1721361980000|2024-07-19 04:06:20|108340.7|108290.7|108340.6|108290.6|108340.7|108290.7|108340.6|108290.6|2
1721361990000|2024-07-19 04:06:30|108340.7|108290.7|108340.8|108290.8|108340.8|108290.8|108340.7|108290.7|2
1721362000000|2024-07-19 04:06:40|108342.1|108292.1|108342.5|108292.5|108342.5|108292.5|108342.1|108292.1|2
1721362010000|2024-07-19 04:06:50|108342.6|108292.6|108339.9|108289.9|108342.6|108292.6|108339.9|108289.9|4
1721362020000|2024-07-19 04:07:00|108339.7|108289.7|108339.7|108289.7|108339.7|108289.7|108339.7|108289.7|1
1721362030000|2024-07-19 04:07:10|108339.8|108289.8|108339.8|108289.8|108339.8|108289.8|108339.8|108289.8|1
1721362040000|2024-07-19 04:07:20|108339.7|108289.7|108339.8|108289.8|108339.8|108289.8|108339.7|108289.7|2
1721362050000|2024-07-19 04:07:30|108339.9|108289.9|108338.7|108288.7|108340.6|108290.6|108338.7|108288.7|5
1721362060000|2024-07-19 04:07:40|108338.8|108288.8|108338.7|108288.7|108338.8|108288.8|108338.7|108288.7|4
1721362070000|2024-07-19 04:07:50|108338.6|108288.6|108338.5|108288.5|108338.6|108288.6|108338.5|108288.5|2
1721362080000|2024-07-19 04:08:00|108337.8|108287.8|108337.2|108287.2|108337.8|108287.8|108336.7|108286.7|8
1721362090000|2024-07-19 04:08:10|108336.8|108286.8|108337.8|108287.8|108338.5|108288.5|108336.7|108286.7|10
1721362100000|2024-07-19 04:08:20|108337.9|108287.9|108337.8|108287.8|108337.9|108287.9|108337.8|108287.8|2
1721362110000|2024-07-19 04:08:30|108336.5|108286.5|108336.5|108286.5|108336.5|108286.5|108336.5|108286.5|1
1721362120000|2024-07-19 04:08:40|108336.7|108286.7|108336|108286|108336.7|108286.7|108336|108286|4
1721362130000|2024-07-19 04:08:50|108336.2|108286.2|108336.2|108286.2|108336.2|108286.2|108336.2|108286.2|1
1721362140000|2024-07-19 04:09:00|108336.5|108286.5|108338.8|108288.8|108338.8|108288.8|108336.5|108286.5|7
1721362150000|2024-07-19 04:09:10|108339.3|108289.3|108339.7|108289.7|108339.7|108289.7|108339.3|108289.3|3
1721362160000|2024-07-19 04:09:20|108338.9|108288.9|108342.1|108292.1|108342.1|108292.1|108338.9|108288.9|7
1721362170000|2024-07-19 04:09:30|108342.4|108292.4|108342.4|108292.4|108342.4|108292.4|108342.1|108292.1|4
1721362180000|2024-07-19 04:09:40|108342.5|108292.5|108342.1|108292.1|108342.5|108292.5|108342.1|108292.1|2
1721362190000|2024-07-19 04:09:50|108341.8|108291.8|108338.9|108288.9|108341.8|108291.8|108338.9|108288.9|12
1721362200000|2024-07-19 04:10:00|108338.7|108288.7|108340.7|108290.7|108340.7|108290.7|108338.7|108288.7|6
1721362210000|2024-07-19 04:10:10|108341.1|108291.1|108341.3|108291.3|108341.3|108291.3|108340.9|108290.9|3
1721362220000|2024-07-19 04:10:20|108341.5|108291.5|108339.1|108289.1|108341.5|108291.5|108338.8|108288.8|6
1721362240000|2024-07-19 04:10:40|108338.3|108288.3|108338.8|108288.8|108338.8|108288.8|108338.3|108288.3|3
1721362250000|2024-07-19 04:10:50|108340.4|108290.4|108340.5|108290.5|108340.5|108290.5|108340.3|108290.3|3
1721362260000|2024-07-19 04:11:00|108340.4|108290.4|108340.4|108290.4|108340.4|108290.4|108340.4|108290.4|1
1721362270000|2024-07-19 04:11:10|108340.5|108290.5|108338.1|108288.1|108340.5|108290.5|108338|108288|6
1721362280000|2024-07-19 04:11:20|108338|108288|108337.4|108287.4|108338|108288|108337.4|108287.4|3
1721362290000|2024-07-19 04:11:30|108337.2|108287.2|108336.9|108286.9|108337.3|108287.3|108336|108286|8
1721362300000|2024-07-19 04:11:40|108336.8|108286.8|108336.8|108286.8|108336.8|108286.8|108336.8|108286.8|1
1721362310000|2024-07-19 04:11:50|108336.4|108286.4|108336.1|108286.1|108336.5|108286.5|108336|108286|5
1721362320000|2024-07-19 04:12:00|108336|108286|108337.9|108287.9|108339.1|108289.1|108336|108286|10
1721362330000|2024-07-19 04:12:10|108338.2|108288.2|108337.9|108287.9|108338.2|108288.2|108337.9|108287.9|2
1721362340000|2024-07-19 04:12:20|108337.8|108287.8|108336.9|108286.9|108337.8|108287.8|108336.3|108286.3|5
1721362350000|2024-07-19 04:12:30|108337|108287|108337.6|108287.6|108337.6|108287.6|108337|108287|3
1721362360000|2024-07-19 04:12:40|108337|108287|108336.9|108286.9|108337|108287|108336.9|108286.9|2
1721362370000|2024-07-19 04:12:50|108339.7|108289.7|108339.6|108289.6|108339.7|108289.7|108339.6|108289.6|2
1721362380000|2024-07-19 04:13:00|108338.6|108288.6|108338.4|108288.4|108338.6|108288.6|108338.4|108288.4|2
1721362390000|2024-07-19 04:13:10|108338.8|108288.8|108337.2|108287.2|108339|108289|108336.6|108286.6|7
1721362400000|2024-07-19 04:13:20|108337.1|108287.1|108338.8|108288.8|108338.8|108288.8|108336.9|108286.9|5
1721362410000|2024-07-19 04:13:30|108339|108289|108338.9|108288.9|108339|108289|108338.9|108288.9|2
1721362420000|2024-07-19 04:13:40|108338.8|108288.8|108342.3|108292.3|108342.4|108292.4|108338.8|108288.8|10
1721362430000|2024-07-19 04:13:50|108342.2|108292.2|108343.6|108293.6|108343.6|108293.6|108341.3|108291.3|10
1721362450000|2024-07-19 04:14:10|108342.2|108292.2|108343.3|108293.3|108343.3|108293.3|108341.4|108291.4|6
1721362460000|2024-07-19 04:14:20|108342.2|108292.2|108345.1|108295.1|108345.1|108295.1|108342.1|108292.1|10
1721362470000|2024-07-19 04:14:30|108344.6|108294.6|108341|108291|108344.9|108294.9|108341|108291|11
1721362480000|2024-07-19 04:14:40|108341.1|108291.1|108342.4|108292.4|108342.4|108292.4|108340.6|108290.6|6
1721362490000|2024-07-19 04:14:50|108342.5|108292.5|108340.2|108290.2|108342.5|108292.5|108340.2|108290.2|4
1721362500000|2024-07-19 04:15:00|108341.2|108291.2|108341.3|108291.3|108341.3|108291.3|108341.2|108291.2|4
1721362510000|2024-07-19 04:15:10|108341.5|108291.5|108341.4|108291.4|108341.6|108291.6|108341.2|108291.2|7
1721362520000|2024-07-19 04:15:20|108341.5|108291.5|108341.7|108291.7|108342.2|108292.2|108341.4|108291.4|8
1721362530000|2024-07-19 04:15:30|108341.3|108291.3|108343.1|108293.1|108343.2|108293.2|108341.3|108291.3|3
1721362540000|2024-07-19 04:15:40|108342.7|108292.7|108339.7|108289.7|108342.7|108292.7|108339.6|108289.6|7
1721362550000|2024-07-19 04:15:50|108339.9|108289.9|108340|108290|108340|108290|108339.7|108289.7|6
1721362560000|2024-07-19 04:16:00|108340.2|108290.2|108338.4|108288.4|108340.2|108290.2|108338.4|108288.4|10
1721362570000|2024-07-19 04:16:10|108340.6|108290.6|108340.3|108290.3|108340.6|108290.6|108340.3|108290.3|2
1721362580000|2024-07-19 04:16:20|108337.6|108287.6|108337.5|108287.5|108338.9|108288.9|108337.2|108287.2|14
1721362590000|2024-07-19 04:16:30|108337.6|108287.6|108338.9|108288.9|108338.9|108288.9|108337.6|108287.6|5
1721362600000|2024-07-19 04:16:40|108338.5|108288.5|108339|108289|108339.1|108289.1|108337.9|108287.9|8
1721362610000|2024-07-19 04:16:50|108338|108288|108337.7|108287.7|108338.2|108288.2|108337.7|108287.7|3
1721362620000|2024-07-19 04:17:00|108338.3|108288.3|108337.6|108287.6|108338.6|108288.6|108337.6|108287.6|3
1721362630000|2024-07-19 04:17:10|108337.7|108287.7|108341.7|108291.7|108341.9|108291.9|108337.7|108287.7|9
1721362640000|2024-07-19 04:17:20|108341.6|108291.6|108342.2|108292.2|108342.2|108292.2|108341.2|108291.2|9
1721362650000|2024-07-19 04:17:30|108342.1|108292.1|108341.9|108291.9|108343.7|108293.7|108341.9|108291.9|7
1721362660000|2024-07-19 04:17:40|108342.4|108292.4|108342.1|108292.1|108342.7|108292.7|108342.1|108292.1|7
1721362670000|2024-07-19 04:17:50|108342.2|108292.2|108342.1|108292.1|108342.2|108292.2|108342.1|108292.1|2
1721362680000|2024-07-19 04:18:00|108344.3|108294.3|108344.5|108294.5|108344.5|108294.5|108344.3|108294.3|2
1721362690000|2024-07-19 04:18:10|108341.5|108291.5|108341.4|108291.4|108341.5|108291.5|108341.4|108291.4|2
1721362700000|2024-07-19 04:18:20|108340.1|108290.1|108339.1|108289.1|108340.1|108290.1|108339|108289|3
1721362710000|2024-07-19 04:18:30|108339|108289|108340.7|108290.7|108341.5|108291.5|108338.1|108288.1|7
1721362720000|2024-07-19 04:18:40|108340.8|108290.8|108341|108291|108341|108291|108340.8|108290.8|4
1721362730000|2024-07-19 04:18:50|108343.1|108293.1|108341.8|108291.8|108343.1|108293.1|108341.7|108291.7|6
1721362740000|2024-07-19 04:19:00|108341.7|108291.7|108350.5|108300.5|108351.9|108301.9|108341.7|108291.7|21
1721362750000|2024-07-19 04:19:10|108350.8|108300.8|108350.6|108300.6|108350.8|108300.8|108350.5|108300.5|4
1721362760000|2024-07-19 04:19:20|108350.9|108300.9|108351.3|108301.3|108351.3|108301.3|108350.9|108300.9|5
1721362770000|2024-07-19 04:19:30|108351.2|108301.2|108351.9|108301.9|108355.2|108305.2|108351.2|108301.2|6
1721362780000|2024-07-19 04:19:40|108352|108302|108350.8|108300.8|108352|108302|108350.8|108300.8|4
1721362790000|2024-07-19 04:19:50|108350.9|108300.9|108349.7|108299.7|108350.9|108300.9|108349.7|108299.7|5
1721362800000|2024-07-19 04:20:00|108349.6|108299.6|108350.7|108300.7|108350.7|108300.7|108349.6|108299.6|6
1721362810000|2024-07-19 04:20:10|108350.8|108300.8|108354.4|108304.4|108354.4|108304.4|108350.6|108300.6|3
1721362820000|2024-07-19 04:20:20|108354|108304|108354|108304|108354|108304|108354|108304|1
1721362830000|2024-07-19 04:20:30|108353|108303|108353.2|108303.2|108353.2|108303.2|108352.7|108302.7|5
1721362840000|2024-07-19 04:20:40|108350.2|108300.2|108350.2|108300.2|108350.3|108300.3|108350.2|108300.2|3
1721362850000|2024-07-19 04:20:50|108349.8|108299.8|108348.2|108298.2|108349.8|108299.8|108348.2|108298.2|4
1721362860000|2024-07-19 04:21:00|108348.3|108298.3|108349|108299|108349|108299|108347.4|108297.4|6
1721362870000|2024-07-19 04:21:10|108349.3|108299.3|108350.1|108300.1|108350.1|108300.1|108349.3|108299.3|3
1721362880000|2024-07-19 04:21:20|108350.4|108300.4|108350.7|108300.7|108350.8|108300.8|108350.4|108300.4|5
1721362890000|2024-07-19 04:21:30|108350.6|108300.6|108353.8|108303.8|108353.8|108303.8|108350.6|108300.6|3
1721362900000|2024-07-19 04:21:40|108353.9|108303.9|108353.9|108303.9|108354.3|108304.3|108353.9|108303.9|3
1721362910000|2024-07-19 04:21:50|108353.8|108303.8|108350.6|108300.6|108353.8|108303.8|108350.5|108300.5|3
1721362920000|2024-07-19 04:22:00|108350.5|108300.5|108349.7|108299.7|108350.6|108300.6|108349.1|108299.1|6
1721362930000|2024-07-19 04:22:10|108349.2|108299.2|108349.7|108299.7|108349.7|108299.7|108349.2|108299.2|8
1721362940000|2024-07-19 04:22:20|108349.8|108299.8|108351|108301|108351.8|108301.8|108349.8|108299.8|12
1721362950000|2024-07-19 04:22:30|108350.7|108300.7|108353.5|108303.5|108353.9|108303.9|108350.3|108300.3|8
1721362960000|2024-07-19 04:22:40|108353.4|108303.4|108353.9|108303.9|108353.9|108303.9|108351.8|108301.8|10
1721362970000|2024-07-19 04:22:50|108354.1|108304.1|108351.3|108301.3|108354.7|108304.7|108350.7|108300.7|9
1721362980000|2024-07-19 04:23:00|108351.4|108301.4|108351.2|108301.2|108351.7|108301.7|108351|108301|6
1721363000000|2024-07-19 04:23:20|108351.7|108301.7|108353.7|108303.7|108353.8|108303.8|108349.6|108299.6|13
1721363010000|2024-07-19 04:23:30|108354.2|108304.2|108354.9|108304.9|108354.9|108304.9|108354.2|108304.2|3
1721363020000|2024-07-19 04:23:40|108354.7|108304.7|108354.3|108304.3|108355.1|108305.1|108353.5|108303.5|9
1721363030000|2024-07-19 04:23:50|108353.9|108303.9|108348.6|108298.6|108353.9|108303.9|108348.3|108298.3|11
1721363040000|2024-07-19 04:24:00|108348.9|108298.9|108349.1|108299.1|108349.1|108299.1|108348.9|108298.9|3
1721363050000|2024-07-19 04:24:10|108349.4|108299.4|108351.8|108301.8|108351.8|108301.8|108349.1|108299.1|9
1721363060000|2024-07-19 04:24:20|108352.1|108302.1|108352.7|108302.7|108352.7|108302.7|108352.1|108302.1|3
1721363070000|2024-07-19 04:24:30|108353.6|108303.6|108351.7|108301.7|108353.6|108303.6|108351.7|108301.7|7
1721363080000|2024-07-19 04:24:40|108351.6|108301.6|108349.6|108299.6|108351.6|108301.6|108349.6|108299.6|5
1721363100000|2024-07-19 04:25:00|108349.7|108299.7|108351.8|108301.8|108351.8|108301.8|108349.7|108299.7|7
1721363110000|2024-07-19 04:25:10|108351.9|108301.9|108352.5|108302.5|108354.2|108304.2|108351.9|108301.9|5
1721363120000|2024-07-19 04:25:20|108352|108302|108351.4|108301.4|108352.5|108302.5|108351.4|108301.4|7
1721363130000|2024-07-19 04:25:30|108351.3|108301.3|108351.3|108301.3|108351.3|108301.3|108351.3|108301.3|1
1721363140000|2024-07-19 04:25:40|108351.2|108301.2|108350.7|108300.7|108351.2|108301.2|108350.7|108300.7|3
1721363150000|2024-07-19 04:25:50|108350.8|108300.8|108351.8|108301.8|108351.8|108301.8|108350.7|108300.7|4
1721363160000|2024-07-19 04:26:00|108353.5|108303.5|108350.7|108300.7|108353.5|108303.5|108349.8|108299.8|10
1721363170000|2024-07-19 04:26:10|108350.6|108300.6|108350.3|108300.3|108350.6|108300.6|108350.1|108300.1|5
1721363180000|2024-07-19 04:26:20|108348.9|108298.9|108350.5|108300.5|108350.5|108300.5|108348.9|108298.9|9
1721363190000|2024-07-19 04:26:30|108350.6|108300.6|108350.6|108300.6|108350.9|108300.9|108350.3|108300.3|6
1721363200000|2024-07-19 04:26:40|108350.9|108300.9|108350.3|108300.3|108351.4|108301.4|108350.1|108300.1|11
1721363210000|2024-07-19 04:26:50|108350.2|108300.2|108351.5|108301.5|108351.5|108301.5|108350.2|108300.2|8
1721363220000|2024-07-19 04:27:00|108351.8|108301.8|108354.3|108304.3|108354.3|108304.3|108350.9|108300.9|12
1721363230000|2024-07-19 04:27:10|108354.1|108304.1|108359|108309|108359.3|108309.3|108354.1|108304.1|17
1721363240000|2024-07-19 04:27:20|108359.1|108309.1|108359.4|108309.4|108359.5|108309.5|108359.1|108309.1|4
1721363250000|2024-07-19 04:27:30|108358.6|108308.6|108358.3|108308.3|108358.6|108308.6|108357|108307|12
1721363260000|2024-07-19 04:27:40|108358.6|108308.6|108358.7|108308.7|108358.7|108308.7|108358.5|108308.5|3
1721363270000|2024-07-19 04:27:50|108358.2|108308.2|108357.5|108307.5|108358.2|108308.2|108357.5|108307.5|5
1721363280000|2024-07-19 04:28:00|108357.3|108307.3|108361.8|108311.8|108361.8|108311.8|108357.3|108307.3|6
1721363290000|2024-07-19 04:28:10|108360.6|108310.6|108361.8|108311.8|108363.1|108313.1|108360.6|108310.6|13
1721363300000|2024-07-19 04:28:20|108361.7|108311.7|108359.1|108309.1|108362.7|108312.7|108357.4|108307.4|15
1721363310000|2024-07-19 04:28:30|108358.1|108308.1|108359|108309|108361.5|108311.5|108357.6|108307.6|17
1721363320000|2024-07-19 04:28:40|108359.1|108309.1|108363.4|108313.4|108363.4|108313.4|108358.6|108308.6|26
1721363330000|2024-07-19 04:28:50|108363.5|108313.5|108363.6|108313.6|108363.6|108313.6|108363.5|108313.5|2
1721363340000|2024-07-19 04:29:00|108361.8|108311.8|108361.4|108311.4|108361.9|108311.9|108361.4|108311.4|4
1721363350000|2024-07-19 04:29:10|108361.5|108311.5|108361.7|108311.7|108361.7|108311.7|108361.4|108311.4|3
1721363360000|2024-07-19 04:29:20|108362.1|108312.1|108361.7|108311.7|108362.1|108312.1|108361.4|108311.4|3
1721363370000|2024-07-19 04:29:30|108362.1|108312.1|108363.3|108313.3|108364.3|108314.3|108362.1|108312.1|7
1721363380000|2024-07-19 04:29:40|108363.4|108313.4|108360.6|108310.6|108363.7|108313.7|108360.6|108310.6|5
1721363390000|2024-07-19 04:29:50|108360.2|108310.2|108359.4|108309.4|108360.3|108310.3|108356.1|108306.1|18
1721363400000|2024-07-19 04:30:00|108359|108309|108357.8|108307.8|108359|108309|108356.3|108306.3|8
1721363410000|2024-07-19 04:30:10|108359.1|108309.1|108358.9|108308.9|108359.1|108309.1|108358.9|108308.9|2
1721363420000|2024-07-19 04:30:20|108358.7|108308.7|108355.7|108305.7|108358.7|108308.7|108355.6|108305.6|5
1721363430000|2024-07-19 04:30:30|108355.6|108305.6|108353.7|108303.7|108357.4|108307.4|108351.4|108301.4|12
1721363440000|2024-07-19 04:30:40|108353.8|108303.8|108350.3|108300.3|108355.1|108305.1|108349.4|108299.4|10
1721363450000|2024-07-19 04:30:50|108349.9|108299.9|108352|108302|108352|108302|108348.5|108298.5|12
1721363460000|2024-07-19 04:31:00|108351.9|108301.9|108352.5|108302.5|108355.1|108305.1|108351.4|108301.4|14
1721363470000|2024-07-19 04:31:10|108352|108302|108352.7|108302.7|108352.7|108302.7|108352|108302|3
1721363480000|2024-07-19 04:31:20|108352|108302|108351.8|108301.8|108352|108302|108351.8|108301.8|4
1721363490000|2024-07-19 04:31:30|108351.7|108301.7|108351|108301|108351.7|108301.7|108350.8|108300.8|5
1721363500000|2024-07-19 04:31:40|108349.9|108299.9|108348.4|108298.4|108350.1|108300.1|108348.4|108298.4|4
1721363510000|2024-07-19 04:31:50|108348.2|108298.2|108348.2|108298.2|108348.2|108298.2|108348.2|108298.2|1
1721363520000|2024-07-19 04:32:00|108348.1|108298.1|108346.7|108296.7|108348.1|108298.1|108346|108296|8
1721363530000|2024-07-19 04:32:10|108346.3|108296.3|108343.3|108293.3|108346.3|108296.3|108343.3|108293.3|10
1721363540000|2024-07-19 04:32:20|108343.4|108293.4|108343.3|108293.3|108343.4|108293.4|108343.2|108293.2|4
1721363550000|2024-07-19 04:32:30|108343.2|108293.2|108343.2|108293.2|108343.2|108293.2|108343.2|108293.2|1
1721363560000|2024-07-19 04:32:40|108342.6|108292.6|108343|108293|108343|108293|108342.6|108292.6|4
1721363570000|2024-07-19 04:32:50|108343.1|108293.1|108343.7|108293.7|108343.7|108293.7|108342.3|108292.3|7
1721363580000|2024-07-19 04:33:00|108343.6|108293.6|108344.9|108294.9|108344.9|108294.9|108343.6|108293.6|4
1721363590000|2024-07-19 04:33:10|108344.1|108294.1|108343.9|108293.9|108344.1|108294.1|108343.6|108293.6|7
1721363600000|2024-07-19 04:33:20|108343.8|108293.8|108343.4|108293.4|108344.3|108294.3|108343.4|108293.4|6
1721363610000|2024-07-19 04:33:30|108341.6|108291.6|108340.6|108290.6|108341.7|108291.7|108340.6|108290.6|6
1721363620000|2024-07-19 04:33:40|108340.5|108290.5|108340.3|108290.3|108340.5|108290.5|108340.3|108290.3|3
1721363630000|2024-07-19 04:33:50|108340.4|108290.4|108340.5|108290.5|108340.5|108290.5|108340.4|108290.4|2
1721363640000|2024-07-19 04:34:00|108339.6|108289.6|108339|108289|108339.6|108289.6|108338.1|108288.1|7
1721363650000|2024-07-19 04:34:10|108339.1|108289.1|108339.1|108289.1|108339.1|108289.1|108339|108289|3
1721363660000|2024-07-19 04:34:20|108339.5|108289.5|108339.4|108289.4|108339.5|108289.5|108339.3|108289.3|3
1721363670000|2024-07-19 04:34:30|108340.5|108290.5|108340.6|108290.6|108341.1|108291.1|108340.5|108290.5|5
1721363680000|2024-07-19 04:34:40|108340.3|108290.3|108339.1|108289.1|108340.3|108290.3|108339.1|108289.1|2
1721363690000|2024-07-19 04:34:50|108339.5|108289.5|108338.7|108288.7|108339.5|108289.5|108338.4|108288.4|5
1721363700000|2024-07-19 04:35:00|108339.6|108289.6|108338.7|108288.7|108339.6|108289.6|108338.7|108288.7|4
1721363710000|2024-07-19 04:35:10|108338.9|108288.9|108339.1|108289.1|108339.5|108289.5|108338.9|108288.9|4
1721363720000|2024-07-19 04:35:20|108339.3|108289.3|108339.2|108289.2|108339.3|108289.3|108339.2|108289.2|2
1721363730000|2024-07-19 04:35:30|108337.6|108287.6|108339.1|108289.1|108339.1|108289.1|108337.6|108287.6|2
1721363740000|2024-07-19 04:35:40|108337.8|108287.8|108336.4|108286.4|108337.8|108287.8|108336.4|108286.4|2
1721363750000|2024-07-19 04:35:50|108337.8|108287.8|108335.4|108285.4|108338.1|108288.1|108335.4|108285.4|7
1721363760000|2024-07-19 04:36:00|108335.2|108285.2|108335.2|108285.2|108335.3|108285.3|108335.1|108285.1|6
1721363770000|2024-07-19 04:36:10|108334.4|108284.4|108334|108284|108334.4|108284.4|108333.9|108283.9|4
1721363780000|2024-07-19 04:36:20|108334.2|108284.2|108336|108286|108336|108286|108334.1|108284.1|4
1721363790000|2024-07-19 04:36:30|108336.3|108286.3|108335.2|108285.2|108336.5|108286.5|108332.2|108282.2|15
1721363800000|2024-07-19 04:36:40|108336.1|108286.1|108336|108286|108336.4|108286.4|108332.6|108282.6|17
1721363810000|2024-07-19 04:36:50|108336.1|108286.1|108337.4|108287.4|108337.4|108287.4|108336.1|108286.1|5
1721363820000|2024-07-19 04:37:00|108337.2|108287.2|108335.9|108285.9|108337.2|108287.2|108332.8|108282.8|14
1721363830000|2024-07-19 04:37:10|108336.2|108286.2|108341.5|108291.5|108341.5|108291.5|108336.2|108286.2|18
1721363840000|2024-07-19 04:37:20|108338.7|108288.7|108342.5|108292.5|108342.5|108292.5|108338.7|108288.7|7
1721363850000|2024-07-19 04:37:30|108341.6|108291.6|108342.2|108292.2|108342.5|108292.5|108339|108289|15
1721363860000|2024-07-19 04:37:40|108342.3|108292.3|108339.6|108289.6|108342.3|108292.3|108339.6|108289.6|4
1721363870000|2024-07-19 04:37:50|108340.4|108290.4|108339.6|108289.6|108340.4|108290.4|108339.6|108289.6|5
1721363880000|2024-07-19 04:38:00|108339.5|108289.5|108340.5|108290.5|108340.5|108290.5|108339.5|108289.5|2
1721363890000|2024-07-19 04:38:10|108340.4|108290.4|108340.3|108290.3|108340.4|108290.4|108340.3|108290.3|2
1721363900000|2024-07-19 04:38:20|108340.2|108290.2|108339.9|108289.9|108341.7|108291.7|108339.1|108289.1|11
1721363910000|2024-07-19 04:38:30|108340|108290|108339.8|108289.8|108340|108290|108339.8|108289.8|2
1721363930000|2024-07-19 04:38:50|108340.1|108290.1|108340|108290|108340.1|108290.1|108340|108290|2
1721363940000|2024-07-19 04:39:00|108339.9|108289.9|108340|108290|108340|108290|108339.9|108289.9|2
1721363950000|2024-07-19 04:39:10|108340.6|108290.6|108340.6|108290.6|108340.6|108290.6|108340.6|108290.6|1
1721363960000|2024-07-19 04:39:20|108342.4|108292.4|108341.3|108291.3|108343|108293|108340.4|108290.4|11
1721363970000|2024-07-19 04:39:30|108341.2|108291.2|108340.5|108290.5|108341.2|108291.2|108340.5|108290.5|2
1721363980000|2024-07-19 04:39:40|108340.9|108290.9|108339.7|108289.7|108342.1|108292.1|108339.7|108289.7|6
1721363990000|2024-07-19 04:39:50|108338.9|108288.9|108339.7|108289.7|108340.2|108290.2|108338.9|108288.9|11
1721364000000|2024-07-19 04:40:00|108338.8|108288.8|108341.1|108291.1|108341.1|108291.1|108338.8|108288.8|4
1721364010000|2024-07-19 04:40:10|108341.2|108291.2|108340.8|108290.8|108341.9|108291.9|108338.5|108288.5|21
1721364020000|2024-07-19 04:40:20|108339.9|108289.9|108340|108290|108340|108290|108339.9|108289.9|2
1721364030000|2024-07-19 04:40:30|108340.1|108290.1|108340.1|108290.1|108340.1|108290.1|108340.1|108290.1|1
1721364040000|2024-07-19 04:40:40|108340.7|108290.7|108339.8|108289.8|108340.8|108290.8|108339.7|108289.7|4
1721364050000|2024-07-19 04:40:50|108339|108289|108338.1|108288.1|108340.5|108290.5|108335.3|108285.3|20
1721364060000|2024-07-19 04:41:00|108338.5|108288.5|108336.3|108286.3|108338.5|108288.5|108336.3|108286.3|8
1721364070000|2024-07-19 04:41:10|108337|108287|108335.7|108285.7|108337|108287|108335.7|108285.7|4
1721364080000|2024-07-19 04:41:20|108335.6|108285.6|108335.6|108285.6|108335.6|108285.6|108335.6|108285.6|1
1721364090000|2024-07-19 04:41:30|108335.3|108285.3|108335.1|108285.1|108335.3|108285.3|108335.1|108285.1|3
1721364100000|2024-07-19 04:41:40|108335.7|108285.7|108336.6|108286.6|108336.6|108286.6|108335.7|108285.7|5
1721364110000|2024-07-19 04:41:50|108337.1|108287.1|108337.4|108287.4|108337.4|108287.4|108337.1|108287.1|3
1721364120000|2024-07-19 04:42:00|108337.3|108287.3|108336.7|108286.7|108337.3|108287.3|108336.4|108286.4|4
1721364130000|2024-07-19 04:42:10|108336.6|108286.6|108339.2|108289.2|108339.2|108289.2|108336.6|108286.6|5
1721364140000|2024-07-19 04:42:20|108339.4|108289.4|108337.4|108287.4|108339.4|108289.4|108337.3|108287.3|6
1721364150000|2024-07-19 04:42:30|108337|108287|108340.2|108290.2|108340.8|108290.8|108337|108287|8
1721364160000|2024-07-19 04:42:40|108340.6|108290.6|108343.3|108293.3|108343.3|108293.3|108340.6|108290.6|7
1721364170000|2024-07-19 04:42:50|108344.5|108294.5|108344.8|108294.8|108344.8|108294.8|108344.5|108294.5|4
1721364180000|2024-07-19 04:43:00|108343.6|108293.6|108343.7|108293.7|108343.9|108293.9|108343.2|108293.2|6
1721364190000|2024-07-19 04:43:10|108343.6|108293.6|108343.4|108293.4|108343.6|108293.6|108343.4|108293.4|2
1721364210000|2024-07-19 04:43:30|108343.9|108293.9|108343.7|108293.7|108345|108295|108343.5|108293.5|5
1721364220000|2024-07-19 04:43:40|108343.3|108293.3|108343.3|108293.3|108343.3|108293.3|108343.3|108293.3|1
1721364230000|2024-07-19 04:43:50|108343.2|108293.2|108343.2|108293.2|108343.3|108293.3|108343.2|108293.2|3
1721364240000|2024-07-19 04:44:00|108343.1|108293.1|108344.7|108294.7|108344.7|108294.7|108343.1|108293.1|3
1721364250000|2024-07-19 04:44:10|108344.8|108294.8|108341.6|108291.6|108344.8|108294.8|108341.6|108291.6|6
1721364260000|2024-07-19 04:44:20|108340.7|108290.7|108340.7|108290.7|108341.6|108291.6|108340.7|108290.7|4
1721364270000|2024-07-19 04:44:30|108340.8|108290.8|108340.9|108290.9|108341.3|108291.3|108340.8|108290.8|8
1721364280000|2024-07-19 04:44:40|108341.1|108291.1|108341.1|108291.1|108341.1|108291.1|108341.1|108291.1|1
1721364290000|2024-07-19 04:44:50|108341.8|108291.8|108341.7|108291.7|108341.9|108291.9|108341.7|108291.7|3
1721364300000|2024-07-19 04:45:00|108342.8|108292.8|108343.2|108293.2|108343.2|108293.2|108342.8|108292.8|3
1721364310000|2024-07-19 04:45:10|108343.3|108293.3|108343.3|108293.3|108343.3|108293.3|108342.8|108292.8|5
1721364320000|2024-07-19 04:45:20|108342.5|108292.5|108342.5|108292.5|108342.5|108292.5|108342.5|108292.5|1
1721364330000|2024-07-19 04:45:30|108342.4|108292.4|108341.8|108291.8|108343|108293|108341.8|108291.8|6
1721364340000|2024-07-19 04:45:40|108341.9|108291.9|108340.5|108290.5|108341.9|108291.9|108340.5|108290.5|2
1721364350000|2024-07-19 04:45:50|108341.2|108291.2|108344.3|108294.3|108344.3|108294.3|108341.2|108291.2|3
1721364360000|2024-07-19 04:46:00|108343|108293|108342.7|108292.7|108343|108293|108342.7|108292.7|3
1721364370000|2024-07-19 04:46:10|108341.9|108291.9|108341.8|108291.8|108341.9|108291.9|108341.8|108291.8|2
1721364380000|2024-07-19 04:46:20|108341.9|108291.9|108341.9|108291.9|108342|108292|108341.9|108291.9|3
1721364390000|2024-07-19 04:46:30|108340.7|108290.7|108341|108291|108341|108291|108340.6|108290.6|3
1721364400000|2024-07-19 04:46:40|108343.1|108293.1|108344|108294|108344|108294|108343.1|108293.1|2
1721364410000|2024-07-19 04:46:50|108344.4|108294.4|108347|108297|108347|108297|108344.4|108294.4|5
1721364420000|2024-07-19 04:47:00|108347.1|108297.1|108348|108298|108348|108298|108347.1|108297.1|4
1721364430000|2024-07-19 04:47:10|108347.2|108297.2|108346.2|108296.2|108348|108298|108346.2|108296.2|13
1721364440000|2024-07-19 04:47:20|108346.1|108296.1|108347.3|108297.3|108348.1|108298.1|108346.1|108296.1|21
1721364450000|2024-07-19 04:47:30|108347.4|108297.4|108350|108300|108350|108300|108347.4|108297.4|9
1721364460000|2024-07-19 04:47:40|108350.7|108300.7|108352.1|108302.1|108352.8|108302.8|108348.7|108298.7|13
1721364470000|2024-07-19 04:47:50|108351.8|108301.8|108351.4|108301.4|108351.8|108301.8|108350.1|108300.1|9
1721364480000|2024-07-19 04:48:00|108350.7|108300.7|108352.1|108302.1|108352.3|108302.3|108350.3|108300.3|7
1721364490000|2024-07-19 04:48:10|108352.2|108302.2|108351.8|108301.8|108352.2|108302.2|108349.9|108299.9|15
1721364500000|2024-07-19 04:48:20|108351.1|108301.1|108349.7|108299.7|108351.4|108301.4|108349.1|108299.1|11
1721364510000|2024-07-19 04:48:30|108349.2|108299.2|108350.4|108300.4|108351.2|108301.2|108349.2|108299.2|12
1721364520000|2024-07-19 04:48:40|108350|108300|108350.2|108300.2|108350.4|108300.4|108349.3|108299.3|14
1721364530000|2024-07-19 04:48:50|108349.8|108299.8|108349.7|108299.7|108350.7|108300.7|108349.7|108299.7|4
1721364540000|2024-07-19 04:49:00|108349.8|108299.8|108349.8|108299.8|108349.8|108299.8|108349.8|108299.8|1
1721364560000|2024-07-19 04:49:20|108349.4|108299.4|108349.9|108299.9|108349.9|108299.9|108349.2|108299.2|3
1721364570000|2024-07-19 04:49:30|108350|108300|108350.1|108300.1|108350.1|108300.1|108350|108300|2
1721364580000|2024-07-19 04:49:40|108349.9|108299.9|108349.9|108299.9|108349.9|108299.9|108349.8|108299.8|3
1721364590000|2024-07-19 04:49:50|108348.6|108298.6|108348.8|108298.8|108348.8|108298.8|108348.6|108298.6|4
1721364600000|2024-07-19 04:50:00|108348.9|108298.9|108349|108299|108349|108299|108348.9|108298.9|2
1721364610000|2024-07-19 04:50:10|108348.9|108298.9|108349|108299|108349|108299|108348.9|108298.9|4
1721364620000|2024-07-19 04:50:20|108348.9|108298.9|108349.8|108299.8|108349.8|108299.8|108348.9|108298.9|3
1721364630000|2024-07-19 04:50:30|108349.9|108299.9|108348.9|108298.9|108349.9|108299.9|108348.5|108298.5|6
1721364640000|2024-07-19 04:50:40|108349.1|108299.1|108348.2|108298.2|108349.1|108299.1|108348.2|108298.2|5
1721364650000|2024-07-19 04:50:50|108347.9|108297.9|108348|108298|108348|108298|108347.9|108297.9|2
1721364660000|2024-07-19 04:51:00|108348.4|108298.4|108348.3|108298.3|108348.4|108298.4|108348.3|108298.3|2
1721364670000|2024-07-19 04:51:10|108348.4|108298.4|108349.1|108299.1|108349.1|108299.1|108348|108298|3
1721364680000|2024-07-19 04:51:20|108350.1|108300.1|108351.4|108301.4|108351.6|108301.6|108350.1|108300.1|6
1721364690000|2024-07-19 04:51:30|108351.2|108301.2|108351.2|108301.2|108351.2|108301.2|108351.2|108301.2|1
1721364700000|2024-07-19 04:51:40|108351.1|108301.1|108350.4|108300.4|108351.1|108301.1|108350.4|108300.4|6
1721364710000|2024-07-19 04:51:50|108349.8|108299.8|108350.3|108300.3|108350.3|108300.3|108349.6|108299.6|4
1721364720000|2024-07-19 04:52:00|108350.4|108300.4|108350.4|108300.4|108350.5|108300.5|108350.3|108300.3|4
1721364730000|2024-07-19 04:52:10|108351.2|108301.2|108353.7|108303.7|108353.7|108303.7|108351.2|108301.2|6
1721364740000|2024-07-19 04:52:20|108353.8|108303.8|108355|108305|108355|108305|108353.8|108303.8|3
1721364750000|2024-07-19 04:52:30|108354.9|108304.9|108354.3|108304.3|108355|108305|108354.3|108304.3|4
1721364760000|2024-07-19 04:52:40|108354.4|108304.4|108354|108304|108354.7|108304.7|108354|108304|4
1721364780000|2024-07-19 04:53:00|108354.1|108304.1|108354.9|108304.9|108354.9|108304.9|108354.1|108304.1|2
1721364790000|2024-07-19 04:53:10|108355.4|108305.4|108355|108305|108355.4|108305.4|108355|108305|2
1721364800000|2024-07-19 04:53:20|108355.1|108305.1|108354.7|108304.7|108355.1|108305.1|108354.7|108304.7|3
1721364810000|2024-07-19 04:53:30|108354.6|108304.6|108353.1|108303.1|108354.6|108304.6|108353.1|108303.1|5
1721364820000|2024-07-19 04:53:40|108353.2|108303.2|108353.2|108303.2|108353.2|108303.2|108353.2|108303.2|1
1721364830000|2024-07-19 04:53:50|108354.3|108304.3|108356.9|108306.9|108356.9|108306.9|108354.3|108304.3|5
1721364840000|2024-07-19 04:54:00|108358|108308|108357.1|108307.1|108358|108308|108357.1|108307.1|5
1721364850000|2024-07-19 04:54:10|108357.3|108307.3|108356.4|108306.4|108357.3|108307.3|108356.4|108306.4|3
1721364860000|2024-07-19 04:54:20|108355.6|108305.6|108355.1|108305.1|108355.6|108305.6|108355.1|108305.1|3
1721364870000|2024-07-19 04:54:30|108357.1|108307.1|108358.4|108308.4|108358.8|108308.8|108357.1|108307.1|8
1721364880000|2024-07-19 04:54:40|108357.4|108307.4|108356.9|108306.9|108358.1|108308.1|108355.7|108305.7|13
1721364890000|2024-07-19 04:54:50|108355.3|108305.3|108356.2|108306.2|108356.3|108306.3|108355.3|108305.3|9
1721364900000|2024-07-19 04:55:00|108356.4|108306.4|108357|108307|108357|108307|108356.4|108306.4|5
1721364910000|2024-07-19 04:55:10|108356.9|108306.9|108359.8|108309.8|108360.9|108310.9|108356.9|108306.9|11
1721364920000|2024-07-19 04:55:20|108359.7|108309.7|108358.4|108308.4|108359.7|108309.7|108358.1|108308.1|6
1721364930000|2024-07-19 04:55:30|108358.5|108308.5|108358.9|108308.9|108359|108309|108358.5|108308.5|4
1721364940000|2024-07-19 04:55:40|108358.7|108308.7|108360.2|108310.2|108360.2|108310.2|108358.3|108308.3|8
1721364950000|2024-07-19 04:55:50|108360.6|108310.6|108371|108321|108371.7|108321.7|108360.6|108310.6|23
1721364960000|2024-07-19 04:56:00|108371.3|108321.3|108376.9|108326.9|108376.9|108326.9|108370.9|108320.9|15
1721364970000|2024-07-19 04:56:10|108377|108327|108377.8|108327.8|108377.8|108327.8|108375.8|108325.8|11
1721364980000|2024-07-19 04:56:20|108379.3|108329.3|108377.1|108327.1|108379.4|108329.4|108377.1|108327.1|7
1721364990000|2024-07-19 04:56:30|108377.8|108327.8|108380.6|108330.6|108382.5|108332.5|108377.1|108327.1|39
1721365000000|2024-07-19 04:56:40|108380.2|108330.2|108379.6|108329.6|108381.6|108331.6|108377.7|108327.7|45
1721365010000|2024-07-19 04:56:50|108378.1|108328.1|108377.5|108327.5|108379.5|108329.5|108377.2|108327.2|20
1721365020000|2024-07-19 04:57:00|108377.2|108327.2|108381|108331|108381.3|108331.3|108377.2|108327.2|27
1721365030000|2024-07-19 04:57:10|108381.2|108331.2|108377.9|108327.9|108381.2|108331.2|108377.9|108327.9|11
1721365040000|2024-07-19 04:57:20|108378|108328|108373|108323|108378.1|108328.1|108373|108323|9
1721365050000|2024-07-19 04:57:30|108372.7|108322.7|108371.6|108321.6|108374.3|108324.3|108371.1|108321.1|16
1721365060000|2024-07-19 04:57:40|108372.7|108322.7|108370.9|108320.9|108372.7|108322.7|108370.9|108320.9|8
1721365070000|2024-07-19 04:57:50|108372.1|108322.1|108371.1|108321.1|108372.1|108322.1|108370.7|108320.7|5
1721365080000|2024-07-19 04:58:00|108372.3|108322.3|108370.9|108320.9|108372.8|108322.8|108370.3|108320.3|11
1721365090000|2024-07-19 04:58:10|108370.8|108320.8|108370.8|108320.8|108370.8|108320.8|108370.8|108320.8|1
1721365100000|2024-07-19 04:58:20|108370.9|108320.9|108369.6|108319.6|108370.9|108320.9|108369.5|108319.5|4
1721365110000|2024-07-19 04:58:30|108372|108322|108369.5|108319.5|108372|108322|108369.4|108319.4|5
1721365120000|2024-07-19 04:58:40|108369.9|108319.9|108370.3|108320.3|108370.3|108320.3|108369.9|108319.9|3
1721365130000|2024-07-19 04:58:50|108372.1|108322.1|108370|108320|108372.8|108322.8|108369.6|108319.6|6
1721365140000|2024-07-19 04:59:00|108370.2|108320.2|108370.7|108320.7|108370.7|108320.7|108370.2|108320.2|3
1721365150000|2024-07-19 04:59:10|108370.6|108320.6|108370|108320|108373.3|108323.3|108370|108320|19
1721365160000|2024-07-19 04:59:20|108369.1|108319.1|108369.5|108319.5|108369.5|108319.5|108369.1|108319.1|3
1721365170000|2024-07-19 04:59:30|108369.9|108319.9|108369.3|108319.3|108370.1|108320.1|108369.3|108319.3|7
1721365180000|2024-07-19 04:59:40|108369.7|108319.7|108369.5|108319.5|108370.5|108320.5|108369.4|108319.4|7
1721365190000|2024-07-19 04:59:50|108369.4|108319.4|108371|108321|108372.5|108322.5|108369.4|108319.4|15
1721365200000|2024-07-19 05:00:00|108370.2|108320.2|108372.7|108322.7|108373|108323|108367.9|108317.9|20
1721365210000|2024-07-19 05:00:10|108371.4|108321.4|108377|108327|108377.2|108327.2|108370.7|108320.7|17
1721365220000|2024-07-19 05:00:20|108377.1|108327.1|108377.5|108327.5|108377.6|108327.6|108377.1|108327.1|5
1721365230000|2024-07-19 05:00:30|108377.4|108327.4|108379.2|108329.2|108379.2|108329.2|108377.4|108327.4|7
1721365240000|2024-07-19 05:00:40|108378.9|108328.9|108381.8|108331.8|108381.9|108331.9|108378.9|108328.9|11
1721365250000|2024-07-19 05:00:50|108381.9|108331.9|108381.8|108331.8|108382.1|108332.1|108381.8|108331.8|6
1721365260000|2024-07-19 05:01:00|108382.1|108332.1|108380.2|108330.2|108382.5|108332.5|108380.2|108330.2|7
1721365270000|2024-07-19 05:01:10|108380.4|108330.4|108385.6|108335.6|108385.8|108335.8|108379.8|108329.8|15
1721365280000|2024-07-19 05:01:20|108384.1|108334.1|108386.2|108336.2|108386.2|108336.2|108384|108334|20
1721365290000|2024-07-19 05:01:30|108386.5|108336.5|108390.6|108340.6|108391|108341|108385.9|108335.9|27
1721365300000|2024-07-19 05:01:40|108390.8|108340.8|108392.2|108342.2|108393.6|108343.6|108390.5|108340.5|21
1721365310000|2024-07-19 05:01:50|108392.3|108342.3|108392.4|108342.4|108392.6|108342.6|108391.3|108341.3|10
1721365320000|2024-07-19 05:02:00|108392.2|108342.2|108385.2|108335.2|108392.5|108342.5|108383.9|108333.9|17
1721365330000|2024-07-19 05:02:10|108385.1|108335.1|108381.5|108331.5|108385.1|108335.1|108381.5|108331.5|9
1721365340000|2024-07-19 05:02:20|108381.1|108331.1|108379.2|108329.2|108381.2|108331.2|108379.2|108329.2|7
1721365350000|2024-07-19 05:02:30|108379.1|108329.1|108379.1|108329.1|108379.1|108329.1|108379|108329|3
1721365360000|2024-07-19 05:02:40|108379|108329|108379|108329|108379.9|108329.9|108379|108329|5
1721365370000|2024-07-19 05:02:50|108378.7|108328.7|108379|108329|108379|108329|108378.7|108328.7|2
1721365380000|2024-07-19 05:03:00|108379.5|108329.5|108383.3|108333.3|108383.3|108333.3|108378.9|108328.9|7
1721365390000|2024-07-19 05:03:10|108382.8|108332.8|108383.8|108333.8|108383.8|108333.8|108382.8|108332.8|6
1721365400000|2024-07-19 05:03:20|108383|108333|108382|108332|108383.2|108333.2|108382|108332|11
1721365410000|2024-07-19 05:03:30|108382.1|108332.1|108382.3|108332.3|108382.5|108332.5|108381.3|108331.3|10
1721365420000|2024-07-19 05:03:40|108382.7|108332.7|108382.8|108332.8|108382.8|108332.8|108382.7|108332.7|2
1721365430000|2024-07-19 05:03:50|108384|108334|108384.7|108334.7|108384.7|108334.7|108384|108334|4
1721365440000|2024-07-19 05:04:00|108384.4|108334.4|108383.3|108333.3|108384.4|108334.4|108383.3|108333.3|7
1721365450000|2024-07-19 05:04:10|108383.4|108333.4|108383.9|108333.9|108384.5|108334.5|108383.1|108333.1|11
1721365460000|2024-07-19 05:04:20|108383.1|108333.1|108385.7|108335.7|108387|108337|108382.8|108332.8|23
1721365470000|2024-07-19 05:04:30|108385.4|108335.4|108384.4|108334.4|108385.4|108335.4|108384.4|108334.4|7
1721365480000|2024-07-19 05:04:40|108385|108335|108382.7|108332.7|108385|108335|108382.7|108332.7|15
1721365490000|2024-07-19 05:04:50|108382.3|108332.3|108382.4|108332.4|108382.4|108332.4|108381.7|108331.7|6
1721365500000|2024-07-19 05:05:00|108382.8|108332.8|108384|108334|108384|108334|108382.4|108332.4|6
1721365510000|2024-07-19 05:05:10|108384.2|108334.2|108382.7|108332.7|108384.2|108334.2|108382.4|108332.4|10
1721365520000|2024-07-19 05:05:20|108383|108333|108383.8|108333.8|108384.8|108334.8|108383|108333|11
1721365530000|2024-07-19 05:05:30|108383.5|108333.5|108382.4|108332.4|108383.6|108333.6|108382.4|108332.4|5
1721365540000|2024-07-19 05:05:40|108382.3|108332.3|108382.1|108332.1|108382.4|108332.4|108382|108332|4
1721365550000|2024-07-19 05:05:50|108382.4|108332.4|108382.6|108332.6|108382.6|108332.6|108382.4|108332.4|3
1721365560000|2024-07-19 05:06:00|108382.5|108332.5|108382.9|108332.9|108382.9|108332.9|108382.2|108332.2|7
1721365570000|2024-07-19 05:06:10|108383|108333|108383.1|108333.1|108383.1|108333.1|108383|108333|4
1721365580000|2024-07-19 05:06:20|108382.8|108332.8|108382.5|108332.5|108385.1|108335.1|108382.5|108332.5|19
1721365590000|2024-07-19 05:06:30|108383.2|108333.2|108382.7|108332.7|108383.2|108333.2|108382.6|108332.6|5
1721365600000|2024-07-19 05:06:40|108382.9|108332.9|108382.9|108332.9|108382.9|108332.9|108382.9|108332.9|1
1721365610000|2024-07-19 05:06:50|108382.8|108332.8|108382.8|108332.8|108382.8|108332.8|108382.8|108332.8|1
1721365620000|2024-07-19 05:07:00|108384.3|108334.3|108382.1|108332.1|108385|108335|108382.1|108332.1|4
1721365630000|2024-07-19 05:07:10|108381.8|108331.8|108382.6|108332.6|108382.6|108332.6|108381.7|108331.7|6
1721365640000|2024-07-19 05:07:20|108382.5|108332.5|108383.7|108333.7|108384.2|108334.2|108382.4|108332.4|9
1721365650000|2024-07-19 05:07:30|108384|108334|108385.8|108335.8|108385.8|108335.8|108384|108334|8
1721365660000|2024-07-19 05:07:40|108386|108336|108386.1|108336.1|108386.2|108336.2|108386|108336|4
1721365670000|2024-07-19 05:07:50|108385.6|108335.6|108386.2|108336.2|108386.2|108336.2|108385.3|108335.3|5
1721365680000|2024-07-19 05:08:00|108386.5|108336.5|108387.4|108337.4|108387.9|108337.9|108386.4|108336.4|11
1721365690000|2024-07-19 05:08:10|108387.3|108337.3|108385.4|108335.4|108387.3|108337.3|108385.4|108335.4|6
1721365700000|2024-07-19 05:08:20|108385.3|108335.3|108385.1|108335.1|108385.3|108335.3|108384.7|108334.7|8
1721365710000|2024-07-19 05:08:30|108385.3|108335.3|108385.5|108335.5|108386|108336|108385.3|108335.3|6
1721365720000|2024-07-19 05:08:40|108385.2|108335.2|108384.7|108334.7|108385.2|108335.2|108384.7|108334.7|5
1721365730000|2024-07-19 05:08:50|108385.1|108335.1|108385.4|108335.4|108385.9|108335.9|108385.1|108335.1|7
1721365740000|2024-07-19 05:09:00|108385.5|108335.5|108385.2|108335.2|108386|108336|108385.2|108335.2|6
1721365750000|2024-07-19 05:09:10|108385.1|108335.1|108383.5|108333.5|108385.1|108335.1|108383.5|108333.5|5
1721365770000|2024-07-19 05:09:30|108383.6|108333.6|108383.6|108333.6|108383.6|108333.6|108383.6|108333.6|1
1721365780000|2024-07-19 05:09:40|108386.2|108336.2|108385.5|108335.5|108387.3|108337.3|108385|108335|6
1721365790000|2024-07-19 05:09:50|108385.2|108335.2|108385.3|108335.3|108386.2|108336.2|108385.2|108335.2|5
1721365800000|2024-07-19 05:10:00|108385.2|108335.2|108384.9|108334.9|108385.6|108335.6|108384.2|108334.2|8
1721365810000|2024-07-19 05:10:10|108386.5|108336.5|108385.4|108335.4|108386.5|108336.5|108385.3|108335.3|7
1721365820000|2024-07-19 05:10:20|108385.1|108335.1|108385.3|108335.3|108385.8|108335.8|108385.1|108335.1|6
1721365830000|2024-07-19 05:10:30|108385.4|108335.4|108384.7|108334.7|108385.4|108335.4|108384.7|108334.7|3
1721365840000|2024-07-19 05:10:40|108385.2|108335.2|108385|108335|108385.7|108335.7|108384.6|108334.6|14
1721365850000|2024-07-19 05:10:50|108385.7|108335.7|108381.6|108331.6|108385.8|108335.8|108381.6|108331.6|15
1721365860000|2024-07-19 05:11:00|108382|108332|108382|108332|108383.5|108333.5|108382|108332|9
1721365870000|2024-07-19 05:11:10|108382.1|108332.1|108382.1|108332.1|108382.1|108332.1|108382|108332|3
1721365880000|2024-07-19 05:11:20|108382.2|108332.2|108382.4|108332.4|108382.8|108332.8|108382.1|108332.1|7
1721365890000|2024-07-19 05:11:30|108382.3|108332.3|108382.5|108332.5|108382.5|108332.5|108382.2|108332.2|3
1721365900000|2024-07-19 05:11:40|108382.4|108332.4|108382.4|108332.4|108382.5|108332.5|108382.4|108332.4|5
1721365910000|2024-07-19 05:11:50|108382.3|108332.3|108384.1|108334.1|108384.2|108334.2|108382.3|108332.3|3
1721365920000|2024-07-19 05:12:00|108381.4|108331.4|108382.3|108332.3|108382.8|108332.8|108381.4|108331.4|11
1721365930000|2024-07-19 05:12:10|108382.6|108332.6|108379.9|108329.9|108382.6|108332.6|108379.7|108329.7|8
1721365940000|2024-07-19 05:12:20|108380.2|108330.2|108381|108331|108382.4|108332.4|108379.9|108329.9|17
1721365950000|2024-07-19 05:12:30|108380.3|108330.3|108380.9|108330.9|108381.7|108331.7|108380.3|108330.3|10
1721365960000|2024-07-19 05:12:40|108381.9|108331.9|108379.7|108329.7|108382.3|108332.3|108379.4|108329.4|16
1721365970000|2024-07-19 05:12:50|108379.8|108329.8|108377.9|108327.9|108382.6|108332.6|108377.9|108327.9|10
1721365980000|2024-07-19 05:13:00|108378.2|108328.2|108383.6|108333.6|108383.6|108333.6|108378|108328|13
1721365990000|2024-07-19 05:13:10|108383.4|108333.4|108383.8|108333.8|108384.1|108334.1|108383.4|108333.4|3
1721366000000|2024-07-19 05:13:20|108383.9|108333.9|108383.1|108333.1|108383.9|108333.9|108381.6|108331.6|10
1721366010000|2024-07-19 05:13:30|108382.5|108332.5|108381.6|108331.6|108382.5|108332.5|108380.1|108330.1|11
1721366020000|2024-07-19 05:13:40|108381.5|108331.5|108382.3|108332.3|108382.3|108332.3|108381.4|108331.4|3
1721366030000|2024-07-19 05:13:50|108382.5|108332.5|108382.7|108332.7|108382.7|108332.7|108381.7|108331.7|5
1721366040000|2024-07-19 05:14:00|108382.6|108332.6|108381.8|108331.8|108382.6|108332.6|108381.1|108331.1|9
1721366050000|2024-07-19 05:14:10|108381.5|108331.5|108383.6|108333.6|108384.2|108334.2|108381.5|108331.5|8
1721366060000|2024-07-19 05:14:20|108383.3|108333.3|108384|108334|108384.4|108334.4|108383.3|108333.3|4
1721366070000|2024-07-19 05:14:30|108383.9|108333.9|108399.3|108349.3|108400|108350|108383.9|108333.9|12
1721366080000|2024-07-19 05:14:40|108400|108350|108399.8|108349.8|108400|108350|108398.7|108348.7|6
1721366090000|2024-07-19 05:14:50|108399.6|108349.6|108398.8|108348.8|108399.6|108349.6|108398.8|108348.8|2
1721366100000|2024-07-19 05:15:00|108399.2|108349.2|108400|108350|108400.7|108350.7|108398.9|108348.9|16
1721366110000|2024-07-19 05:15:10|108400.7|108350.7|108400.8|108350.8|108400.8|108350.8|108399.2|108349.2|12
1721366120000|2024-07-19 05:15:20|108400.7|108350.7|108400.2|108350.2|108400.8|108350.8|108399.5|108349.5|16
1721366130000|2024-07-19 05:15:30|108399.9|108349.9|108399.6|108349.6|108400.8|108350.8|108399.6|108349.6|14
1721366140000|2024-07-19 05:15:40|108399.5|108349.5|108399.7|108349.7|108399.8|108349.8|108399.5|108349.5|3
1721366150000|2024-07-19 05:15:50|108399.8|108349.8|108398.8|108348.8|108402.1|108352.1|108398.8|108348.8|10
1721366160000|2024-07-19 05:16:00|108400.1|108350.1|108399.1|108349.1|108400.5|108350.5|108399.1|108349.1|7
1721366170000|2024-07-19 05:16:10|108399.2|108349.2|108395.3|108345.3|108399.2|108349.2|108395.3|108345.3|14
1721366180000|2024-07-19 05:16:20|108395.2|108345.2|108386.5|108336.5|108395.8|108345.8|108385.1|108335.1|15
1721366190000|2024-07-19 05:16:30|108386.4|108336.4|108387.6|108337.6|108388.3|108338.3|108386.3|108336.3|10
1721366200000|2024-07-19 05:16:40|108387.8|108337.8|108385.2|108335.2|108387.8|108337.8|108385.2|108335.2|8
1721366210000|2024-07-19 05:16:50|108385|108335|108385|108335|108385|108335|108384.9|108334.9|3
1721366220000|2024-07-19 05:17:00|108385.3|108335.3|108385.3|108335.3|108385.6|108335.6|108385.3|108335.3|3
1721366230000|2024-07-19 05:17:10|108385.4|108335.4|108380.2|108330.2|108385.4|108335.4|108380.2|108330.2|13
1721366240000|2024-07-19 05:17:20|108380.5|108330.5|108380.3|108330.3|108380.5|108330.5|108380.3|108330.3|3
1721366250000|2024-07-19 05:17:30|108381.4|108331.4|108381.1|108331.1|108381.6|108331.6|108380.1|108330.1|9
1721366260000|2024-07-19 05:17:40|108381|108331|108380.2|108330.2|108381|108331|108379.9|108329.9|10
1721366270000|2024-07-19 05:17:50|108380|108330|108376.9|108326.9|108380|108330|108376.2|108326.2|8
1721366280000|2024-07-19 05:18:00|108377|108327|108377.2|108327.2|108377.3|108327.3|108376.9|108326.9|9
1721366290000|2024-07-19 05:18:10|108376.8|108326.8|108374.9|108324.9|108376.8|108326.8|108374.9|108324.9|10
1721366300000|2024-07-19 05:18:20|108375.2|108325.2|108373.8|108323.8|108375.5|108325.5|108373.8|108323.8|9
1721366310000|2024-07-19 05:18:30|108373.5|108323.5|108373|108323|108373.5|108323.5|108372.8|108322.8|4
1721366320000|2024-07-19 05:18:40|108372.7|108322.7|108371.9|108321.9|108374.2|108324.2|108371.9|108321.9|11
1721366330000|2024-07-19 05:18:50|108371.8|108321.8|108370.6|108320.6|108371.8|108321.8|108370.6|108320.6|6
1721366340000|2024-07-19 05:19:00|108370.9|108320.9|108374.1|108324.1|108374.1|108324.1|108370.6|108320.6|9
1721366350000|2024-07-19 05:19:10|108374.3|108324.3|108375.7|108325.7|108376.3|108326.3|108374.3|108324.3|6
1721366360000|2024-07-19 05:19:20|108375.3|108325.3|108377|108327|108377.3|108327.3|108375.2|108325.2|10
1721366370000|2024-07-19 05:19:30|108377.1|108327.1|108377.2|108327.2|108377.2|108327.2|108376.8|108326.8|3
1721366380000|2024-07-19 05:19:40|108377.5|108327.5|108379.1|108329.1|108379.1|108329.1|108377.5|108327.5|9
1721366390000|2024-07-19 05:19:50|108379.4|108329.4|108382.5|108332.5|108383.1|108333.1|108379.4|108329.4|13
1721366400000|2024-07-19 05:20:00|108382.3|108332.3|108383|108333|108383|108333|108382|108332|4
1721366410000|2024-07-19 05:20:10|108382.1|108332.1|108381.1|108331.1|108382.1|108332.1|108379.4|108329.4|4
1721366420000|2024-07-19 05:20:20|108381.5|108331.5|108382.3|108332.3|108383|108333|108381.5|108331.5|6
1721366430000|2024-07-19 05:20:30|108382.6|108332.6|108379.3|108329.3|108382.7|108332.7|108379.3|108329.3|18
1721366440000|2024-07-19 05:20:40|108379.6|108329.6|108379.7|108329.7|108379.7|108329.7|108379.6|108329.6|4
1721366450000|2024-07-19 05:20:50|108379.6|108329.6|108379.3|108329.3|108379.6|108329.6|108379.3|108329.3|2
1721366460000|2024-07-19 05:21:00|108379.1|108329.1|108378.5|108328.5|108379.3|108329.3|108378.2|108328.2|9
1721366470000|2024-07-19 05:21:10|108378.6|108328.6|108380.1|108330.1|108380.6|108330.6|108378.5|108328.5|6
1721366480000|2024-07-19 05:21:20|108380|108330|108380.5|108330.5|108380.5|108330.5|108380|108330|3
1721366490000|2024-07-19 05:21:30|108380.6|108330.6|108380.9|108330.9|108380.9|108330.9|108380.6|108330.6|3
1721366500000|2024-07-19 05:21:40|108380.8|108330.8|108380.7|108330.7|108380.8|108330.8|108380.4|108330.4|6
1721366510000|2024-07-19 05:21:50|108380.3|108330.3|108380.6|108330.6|108380.6|108330.6|108380.3|108330.3|4
1721366520000|2024-07-19 05:22:00|108380.7|108330.7|108380|108330|108380.7|108330.7|108380|108330|4
1721366530000|2024-07-19 05:22:10|108379.7|108329.7|108379.6|108329.6|108379.7|108329.7|108379.5|108329.5|4
1721366540000|2024-07-19 05:22:20|108379.9|108329.9|108382|108332|108382.7|108332.7|108379.9|108329.9|8
1721366550000|2024-07-19 05:22:30|108381.9|108331.9|108382.5|108332.5|108382.5|108332.5|108380.1|108330.1|12
1721366560000|2024-07-19 05:22:40|108382.2|108332.2|108381.5|108331.5|108382.2|108332.2|108381.4|108331.4|4
1721366570000|2024-07-19 05:22:50|108381.4|108331.4|108383.3|108333.3|108383.3|108333.3|108381.4|108331.4|5
1721366580000|2024-07-19 05:23:00|108383|108333|108382.7|108332.7|108383|108333|108382.4|108332.4|6
1721366590000|2024-07-19 05:23:10|108382.8|108332.8|108383.8|108333.8|108384.2|108334.2|108382.8|108332.8|4
1721366600000|2024-07-19 05:23:20|108383.9|108333.9|108384.6|108334.6|108385|108335|108383.8|108333.8|8
1721366620000|2024-07-19 05:23:40|108384.4|108334.4|108384.4|108334.4|108384.4|108334.4|108384.4|108334.4|1
1721366630000|2024-07-19 05:23:50|108383.7|108333.7|108383.3|108333.3|108384|108334|108383.3|108333.3|5
1721366640000|2024-07-19 05:24:00|108382|108332|108381.4|108331.4|108382|108332|108379.5|108329.5|9
1721366650000|2024-07-19 05:24:10|108381.3|108331.3|108382.5|108332.5|108382.5|108332.5|108381.3|108331.3|3
1721366660000|2024-07-19 05:24:20|108382.6|108332.6|108380|108330|108382.6|108332.6|108379.9|108329.9|10
1721366670000|2024-07-19 05:24:30|108380.3|108330.3|108380.6|108330.6|108380.6|108330.6|108380.3|108330.3|4
1721366680000|2024-07-19 05:24:40|108380.5|108330.5|108380.5|108330.5|108380.5|108330.5|108380.4|108330.4|3
1721366690000|2024-07-19 05:24:50|108380.4|108330.4|108382.2|108332.2|108382.2|108332.2|108380.4|108330.4|5
1721366700000|2024-07-19 05:25:00|108380.4|108330.4|108380|108330|108380.4|108330.4|108379.5|108329.5|9
1721366710000|2024-07-19 05:25:10|108380.1|108330.1|108380.3|108330.3|108380.3|108330.3|108380.1|108330.1|2
1721366720000|2024-07-19 05:25:20|108380.4|108330.4|108379.9|108329.9|108380.7|108330.7|108379.9|108329.9|6
1721366730000|2024-07-19 05:25:30|108379.7|108329.7|108379.6|108329.6|108379.7|108329.7|108379.6|108329.6|2
1721366740000|2024-07-19 05:25:40|108380.9|108330.9|108379.6|108329.6|108380.9|108330.9|108379.6|108329.6|6
1721366750000|2024-07-19 05:25:50|108379.2|108329.2|108379.4|108329.4|108379.4|108329.4|108379.2|108329.2|2
1721366760000|2024-07-19 05:26:00|108379.5|108329.5|108379.9|108329.9|108379.9|108329.9|108379.4|108329.4|6
1721366770000|2024-07-19 05:26:10|108380.2|108330.2|108379.7|108329.7|108380.3|108330.3|108379.7|108329.7|6
1721366780000|2024-07-19 05:26:20|108380.4|108330.4|108380.5|108330.5|108380.5|108330.5|108380.3|108330.3|3
1721366790000|2024-07-19 05:26:30|108381.4|108331.4|108384.5|108334.5|108384.5|108334.5|108381.4|108331.4|5
1721366800000|2024-07-19 05:26:40|108384.6|108334.6|108384.8|108334.8|108384.8|108334.8|108384.6|108334.6|2
1721366810000|2024-07-19 05:26:50|108387|108337|108387.6|108337.6|108388.2|108338.2|108386|108336|19
1721366820000|2024-07-19 05:27:00|108387.3|108337.3|108388|108338|108388.5|108338.5|108386.8|108336.8|29
1721366830000|2024-07-19 05:27:10|108387.5|108337.5|108387.3|108337.3|108388|108338|108386.8|108336.8|18
1721366840000|2024-07-19 05:27:20|108387.1|108337.1|108385.9|108335.9|108387.3|108337.3|108384.9|108334.9|16
1721366850000|2024-07-19 05:27:30|108386|108336|108385.9|108335.9|108386|108336|108385.9|108335.9|2
1721366860000|2024-07-19 05:27:40|108383.8|108333.8|108383.3|108333.3|108383.9|108333.9|108383.3|108333.3|8
1721366870000|2024-07-19 05:27:50|108383.2|108333.2|108383.2|108333.2|108383.2|108333.2|108383.2|108333.2|1
1721366880000|2024-07-19 05:28:00|108383.3|108333.3|108386.2|108336.2|108386.7|108336.7|108383.3|108333.3|12
1721366890000|2024-07-19 05:28:10|108386.4|108336.4|108386.1|108336.1|108386.5|108336.5|108385.9|108335.9|6
1721366900000|2024-07-19 05:28:20|108385.4|108335.4|108385.3|108335.3|108385.4|108335.4|108385.3|108335.3|2
1721366910000|2024-07-19 05:28:30|108385.4|108335.4|108382.8|108332.8|108385.4|108335.4|108382.2|108332.2|9
1721366920000|2024-07-19 05:28:40|108382.5|108332.5|108382.9|108332.9|108382.9|108332.9|108382.5|108332.5|3
1721366930000|2024-07-19 05:28:50|108383.2|108333.2|108383.3|108333.3|108383.3|108333.3|108383.2|108333.2|2
1721366940000|2024-07-19 05:29:00|108383.6|108333.6|108385.1|108335.1|108385.8|108335.8|108383.6|108333.6|7
1721366950000|2024-07-19 05:29:10|108384.8|108334.8|108383.4|108333.4|108384.8|108334.8|108383.4|108333.4|5
1721366960000|2024-07-19 05:29:20|108383.2|108333.2|108382.9|108332.9|108383.2|108333.2|108382.9|108332.9|4
1721366970000|2024-07-19 05:29:30|108382.6|108332.6|108382.2|108332.2|108382.6|108332.6|108382.2|108332.2|3
1721366980000|2024-07-19 05:29:40|108382.3|108332.3|108382.3|108332.3|108382.6|108332.6|108382.3|108332.3|3
1721366990000|2024-07-19 05:29:50|108382.2|108332.2|108378.5|108328.5|108382.2|108332.2|108378.5|108328.5|6
1721367000000|2024-07-19 05:30:00|108377|108327|108375|108325|108377|108327|108375|108325|6
1721367010000|2024-07-19 05:30:10|108374.9|108324.9|108375.7|108325.7|108375.7|108325.7|108374.9|108324.9|3
1721367020000|2024-07-19 05:30:20|108375.8|108325.8|108378.4|108328.4|108378.4|108328.4|108375.8|108325.8|8
1721367030000|2024-07-19 05:30:30|108379|108329|108377|108327|108379.6|108329.6|108376.9|108326.9|8
1721367040000|2024-07-19 05:30:40|108377.2|108327.2|108378.2|108328.2|108378.2|108328.2|108377.2|108327.2|4
1721367050000|2024-07-19 05:30:50|108377.6|108327.6|108376.9|108326.9|108377.6|108327.6|108376.8|108326.8|5
1721367060000|2024-07-19 05:31:00|108376.3|108326.3|108375.2|108325.2|108376.3|108326.3|108374.3|108324.3|7
1721367070000|2024-07-19 05:31:10|108375.3|108325.3|108375.3|108325.3|108375.4|108325.4|108375.3|108325.3|3
1721367080000|2024-07-19 05:31:20|108374.7|108324.7|108374.7|108324.7|108374.7|108324.7|108374.7|108324.7|1
1721367090000|2024-07-19 05:31:30|108375.4|108325.4|108375.8|108325.8|108375.9|108325.9|108375.4|108325.4|4
1721367100000|2024-07-19 05:31:40|108375.9|108325.9|108376.8|108326.8|108378.1|108328.1|108375.9|108325.9|12
1721367110000|2024-07-19 05:31:50|108376.5|108326.5|108377.6|108327.6|108378.3|108328.3|108376.5|108326.5|10
1721367120000|2024-07-19 05:32:00|108377.4|108327.4|108376.7|108326.7|108377.6|108327.6|108376.7|108326.7|9
1721367130000|2024-07-19 05:32:10|108376.6|108326.6|108376.6|108326.6|108377.5|108327.5|108376.5|108326.5|9
1721367140000|2024-07-19 05:32:20|108376.9|108326.9|108376.9|108326.9|108378.1|108328.1|108376.4|108326.4|9
1721367150000|2024-07-19 05:32:30|108376.8|108326.8|108375.7|108325.7|108377|108327|108375|108325|8
1721367160000|2024-07-19 05:32:40|108375.6|108325.6|108375.1|108325.1|108375.6|108325.6|108374.6|108324.6|7
1721367170000|2024-07-19 05:32:50|108374.7|108324.7|108373.7|108323.7|108375.8|108325.8|108373.1|108323.1|9
1721367180000|2024-07-19 05:33:00|108374.5|108324.5|108373.5|108323.5|108374.5|108324.5|108373|108323|6
1721367190000|2024-07-19 05:33:10|108372.1|108322.1|108366.3|108316.3|108373.7|108323.7|108364.6|108314.6|11
1721367200000|2024-07-19 05:33:20|108365.9|108315.9|108366.9|108316.9|108366.9|108316.9|108365.9|108315.9|6
1721367210000|2024-07-19 05:33:30|108367.4|108317.4|108370.1|108320.1|108370.1|108320.1|108367.4|108317.4|7
1721367220000|2024-07-19 05:33:40|108370.4|108320.4|108370.7|108320.7|108370.8|108320.8|108370.4|108320.4|3
1721367230000|2024-07-19 05:33:50|108370.5|108320.5|108367.5|108317.5|108370.5|108320.5|108364.5|108314.5|10
1721367240000|2024-07-19 05:34:00|108367.7|108317.7|108369.8|108319.8|108369.8|108319.8|108367.2|108317.2|13
1721367250000|2024-07-19 05:34:10|108369.6|108319.6|108376.1|108326.1|108376.3|108326.3|108369.6|108319.6|8
1721367260000|2024-07-19 05:34:20|108376.4|108326.4|108378.7|108328.7|108378.7|108328.7|108376.4|108326.4|4
1721367270000|2024-07-19 05:34:30|108378.6|108328.6|108377.5|108327.5|108378.7|108328.7|108377.5|108327.5|5
1721367280000|2024-07-19 05:34:40|108377|108327|108377.4|108327.4|108377.4|108327.4|108377|108327|2
1721367290000|2024-07-19 05:34:50|108378.1|108328.1|108377.8|108327.8|108378.1|108328.1|108377.8|108327.8|2
1721367300000|2024-07-19 05:35:00|108377.7|108327.7|108378.9|108328.9|108379|108329|108377.4|108327.4|8
1721367310000|2024-07-19 05:35:10|108378.8|108328.8|108378.9|108328.9|108378.9|108328.9|108378.7|108328.7|3
1721367320000|2024-07-19 05:35:20|108378.6|108328.6|108373.2|108323.2|108378.6|108328.6|108373.2|108323.2|9
1721367330000|2024-07-19 05:35:30|108373.5|108323.5|108373.7|108323.7|108373.7|108323.7|108373.5|108323.5|5
1721367340000|2024-07-19 05:35:40|108373.6|108323.6|108372.6|108322.6|108373.6|108323.6|108372.6|108322.6|6
1721367350000|2024-07-19 05:35:50|108372.7|108322.7|108371.1|108321.1|108372.7|108322.7|108370.9|108320.9|4
1721367360000|2024-07-19 05:36:00|108370.9|108320.9|108370.3|108320.3|108370.9|108320.9|108370.3|108320.3|4
1721367380000|2024-07-19 05:36:20|108369.7|108319.7|108369.6|108319.6|108369.9|108319.9|108369.4|108319.4|5
1721367390000|2024-07-19 05:36:30|108369.7|108319.7|108369.7|108319.7|108369.7|108319.7|108369.7|108319.7|1
1721367410000|2024-07-19 05:36:50|108369.8|108319.8|108369.6|108319.6|108371|108321|108369.4|108319.4|8
1721367420000|2024-07-19 05:37:00|108369.3|108319.3|108369|108319|108369.3|108319.3|108368.1|108318.1|10
1721367430000|2024-07-19 05:37:10|108369.1|108319.1|108371.5|108321.5|108371.5|108321.5|108369.1|108319.1|13
1721367440000|2024-07-19 05:37:20|108371.6|108321.6|108371.6|108321.6|108371.7|108321.7|108371.6|108321.6|3
1721367450000|2024-07-19 05:37:30|108371.3|108321.3|108370.8|108320.8|108371.3|108321.3|108370.8|108320.8|3
1721367460000|2024-07-19 05:37:40|108371|108321|108371.3|108321.3|108371.3|108321.3|108371|108321|3
1721367470000|2024-07-19 05:37:50|108371.7|108321.7|108372.4|108322.4|108372.4|108322.4|108371.7|108321.7|4
1721367480000|2024-07-19 05:38:00|108372.2|108322.2|108372.8|108322.8|108373.7|108323.7|108371.9|108321.9|8
1721367490000|2024-07-19 05:38:10|108373|108323|108370.7|108320.7|108373|108323|108370.7|108320.7|5
1721367510000|2024-07-19 05:38:30|108370.6|108320.6|108370.5|108320.5|108370.7|108320.7|108370.5|108320.5|4
1721367520000|2024-07-19 05:38:40|108370.3|108320.3|108365.8|108315.8|108370.3|108320.3|108365.8|108315.8|7
1721367530000|2024-07-19 05:38:50|108365.5|108315.5|108365.1|108315.1|108365.5|108315.5|108365.1|108315.1|4
1721367540000|2024-07-19 05:39:00|108365|108315|108368.1|108318.1|108368.5|108318.5|108365|108315|10
1721367550000|2024-07-19 05:39:10|108368.3|108318.3|108368.2|108318.2|108368.3|108318.3|108368|108318|4
1721367560000|2024-07-19 05:39:20|108368.3|108318.3|108368.3|108318.3|108368.4|108318.4|108368.3|108318.3|3
1721367570000|2024-07-19 05:39:30|108368.2|108318.2|108368.3|108318.3|108368.3|108318.3|108368.2|108318.2|2
1721367580000|2024-07-19 05:39:40|108368|108318|108366.9|108316.9|108368|108318|108366.8|108316.8|7
1721367590000|2024-07-19 05:39:50|108366.4|108316.4|108366.4|108316.4|108366.4|108316.4|108366.4|108316.4|1
1721367600000|2024-07-19 05:40:00|108366.6|108316.6|108367|108317|108367.4|108317.4|108366.6|108316.6|9
1721367610000|2024-07-19 05:40:10|108367.3|108317.3|108368.2|108318.2|108369|108319|108367.2|108317.2|12
1721367620000|2024-07-19 05:40:20|108368.1|108318.1|108371|108321|108371|108321|108368.1|108318.1|5
1721367630000|2024-07-19 05:40:30|108371.2|108321.2|108371.1|108321.1|108371.4|108321.4|108371.1|108321.1|4
1721367640000|2024-07-19 05:40:40|108371|108321|108371|108321|108371|108321|108371|108321|1
1721367650000|2024-07-19 05:40:50|108371.7|108321.7|108373.2|108323.2|108373.3|108323.3|108371.7|108321.7|7
1721367660000|2024-07-19 05:41:00|108373.3|108323.3|108372.4|108322.4|108373.3|108323.3|108372.3|108322.3|7
1721367670000|2024-07-19 05:41:10|108372.7|108322.7|108373.6|108323.6|108374.3|108324.3|108372.4|108322.4|12
1721367680000|2024-07-19 05:41:20|108373.7|108323.7|108374.4|108324.4|108374.9|108324.9|108373.6|108323.6|7
1721367690000|2024-07-19 05:41:30|108374.5|108324.5|108381.7|108331.7|108381.7|108331.7|108374.5|108324.5|20
1721367700000|2024-07-19 05:41:40|108381.9|108331.9|108381.4|108331.4|108382.3|108332.3|108381.1|108331.1|13
1721367710000|2024-07-19 05:41:50|108383|108333|108383.4|108333.4|108384|108334|108382.8|108332.8|9
1721367720000|2024-07-19 05:42:00|108383.7|108333.7|108382.8|108332.8|108383.7|108333.7|108382.8|108332.8|11
1721367730000|2024-07-19 05:42:10|108382.6|108332.6|108382.2|108332.2|108382.6|108332.6|108382.2|108332.2|3
1721367740000|2024-07-19 05:42:20|108382.7|108332.7|108392.9|108342.9|108392.9|108342.9|108382.7|108332.7|5
1721367750000|2024-07-19 05:42:30|108392.7|108342.7|108394|108344|108394|108344|108392.7|108342.7|5
1721367760000|2024-07-19 05:42:40|108394.1|108344.1|108394|108344|108394.5|108344.5|108393.4|108343.4|11
1721367770000|2024-07-19 05:42:50|108394.2|108344.2|108393.7|108343.7|108394.2|108344.2|108393.6|108343.6|4
1721367780000|2024-07-19 05:43:00|108394.8|108344.8|108394.2|108344.2|108394.8|108344.8|108394.2|108344.2|3
1721367790000|2024-07-19 05:43:10|108392.4|108342.4|108394.1|108344.1|108394.2|108344.2|108392.4|108342.4|13
1721367800000|2024-07-19 05:43:20|108394.4|108344.4|108393.6|108343.6|108394.4|108344.4|108393.5|108343.5|13
1721367810000|2024-07-19 05:43:30|108393.5|108343.5|108393.8|108343.8|108394.1|108344.1|108393.4|108343.4|6
1721367820000|2024-07-19 05:43:40|108393.6|108343.6|108393.4|108343.4|108393.6|108343.6|108393.4|108343.4|3
1721367830000|2024-07-19 05:43:50|108393.3|108343.3|108392.9|108342.9|108393.3|108343.3|108392.9|108342.9|3
1721367840000|2024-07-19 05:44:00|108393.3|108343.3|108393.3|108343.3|108393.3|108343.3|108393.3|108343.3|1
1721367850000|2024-07-19 05:44:10|108393|108343|108389.8|108339.8|108393|108343|108388.4|108338.4|15
1721367860000|2024-07-19 05:44:20|108389.6|108339.6|108390|108340|108391.6|108341.6|108389.1|108339.1|15
1721367870000|2024-07-19 05:44:30|108390.1|108340.1|108389.6|108339.6|108390.1|108340.1|108389.6|108339.6|6
1721367880000|2024-07-19 05:44:40|108389.7|108339.7|108389|108339|108389.7|108339.7|108389|108339|3
1721367890000|2024-07-19 05:44:50|108389.2|108339.2|108389.6|108339.6|108389.6|108339.6|108389.2|108339.2|2
1721367900000|2024-07-19 05:45:00|108390.2|108340.2|108388.7|108338.7|108390.2|108340.2|108388.3|108338.3|8
1721367910000|2024-07-19 05:45:10|108390|108340|108388.7|108338.7|108390.1|108340.1|108388.7|108338.7|10
1721367920000|2024-07-19 05:45:20|108389|108339|108389.1|108339.1|108389.9|108339.9|108388.5|108338.5|24
1721367930000|2024-07-19 05:45:30|108389.2|108339.2|108390.2|108340.2|108390.2|108340.2|108388.9|108338.9|8
1721367940000|2024-07-19 05:45:40|108389.8|108339.8|108387|108337|108391.2|108341.2|108387|108337|22
1721367950000|2024-07-19 05:45:50|108387.4|108337.4|108388.6|108338.6|108388.6|108338.6|108387.3|108337.3|7
1721367960000|2024-07-19 05:46:00|108388.7|108338.7|108389|108339|108389|108339|108388.7|108338.7|3
1721367970000|2024-07-19 05:46:10|108388.9|108338.9|108389.6|108339.6|108389.6|108339.6|108388.8|108338.8|6
1721367980000|2024-07-19 05:46:20|108389.3|108339.3|108388.1|108338.1|108389.5|108339.5|108387.8|108337.8|8
1721367990000|2024-07-19 05:46:30|108388.5|108338.5|108389.9|108339.9|108390.6|108340.6|108388.5|108338.5|9
1721368000000|2024-07-19 05:46:40|108390.1|108340.1|108391.1|108341.1|108391.1|108341.1|108390.1|108340.1|2
1721368010000|2024-07-19 05:46:50|108391.2|108341.2|108389.2|108339.2|108391.4|108341.4|108389.1|108339.1|14
1721368020000|2024-07-19 05:47:00|108388.9|108338.9|108387.5|108337.5|108389.3|108339.3|108387.3|108337.3|12
1721368030000|2024-07-19 05:47:10|108386.3|108336.3|108385.9|108335.9|108386.3|108336.3|108385.5|108335.5|7
1721368040000|2024-07-19 05:47:20|108386|108336|108385.9|108335.9|108386|108336|108385.9|108335.9|2
1721368050000|2024-07-19 05:47:30|108386|108336|108387.6|108337.6|108388.4|108338.4|108386|108336|12
1721368060000|2024-07-19 05:47:40|108387.5|108337.5|108387.8|108337.8|108388.3|108338.3|108387.4|108337.4|7
1721368070000|2024-07-19 05:47:50|108388.1|108338.1|108390.4|108340.4|108391.2|108341.2|108388.1|108338.1|12
1721368080000|2024-07-19 05:48:00|108390|108340|108389.5|108339.5|108390.5|108340.5|108389.1|108339.1|11
1721368090000|2024-07-19 05:48:10|108389.8|108339.8|108388|108338|108389.8|108339.8|108387.9|108337.9|10
1721368100000|2024-07-19 05:48:20|108388.2|108338.2|108388.7|108338.7|108388.7|108338.7|108388.2|108338.2|4
1721368110000|2024-07-19 05:48:30|108389.3|108339.3|108389.3|108339.3|108389.9|108339.9|108389.2|108339.2|7
1721368130000|2024-07-19 05:48:50|108389.4|108339.4|108388.8|108338.8|108389.4|108339.4|108388.8|108338.8|4
1721368140000|2024-07-19 05:49:00|108388.3|108338.3|108386.9|108336.9|108389.2|108339.2|108386.9|108336.9|12
1721368150000|2024-07-19 05:49:10|108387.3|108337.3|108388.5|108338.5|108388.5|108338.5|108386.3|108336.3|10
1721368160000|2024-07-19 05:49:20|108388.9|108338.9|108391.3|108341.3|108391.3|108341.3|108388.5|108338.5|13
1721368170000|2024-07-19 05:49:30|108390.8|108340.8|108391|108341|108391.1|108341.1|108390|108340|25
1721368180000|2024-07-19 05:49:40|108391.2|108341.2|108391.4|108341.4|108391.6|108341.6|108391.2|108341.2|3
1721368190000|2024-07-19 05:49:50|108391.2|108341.2|108390.9|108340.9|108391.2|108341.2|108390.9|108340.9|5
1721368200000|2024-07-19 05:50:00|108390.3|108340.3|108389.9|108339.9|108391.2|108341.2|108389.6|108339.6|23
1721368210000|2024-07-19 05:50:10|108390.6|108340.6|108388.8|108338.8|108391.2|108341.2|108388.8|108338.8|35
1721368220000|2024-07-19 05:50:20|108388.4|108338.4|108388.4|108338.4|108388.5|108338.5|108387.6|108337.6|9
1721368230000|2024-07-19 05:50:30|108387.9|108337.9|108390.4|108340.4|108390.4|108340.4|108387.6|108337.6|10
1721368240000|2024-07-19 05:50:40|108390.2|108340.2|108389.6|108339.6|108390.2|108340.2|108389.6|108339.6|7
1721368250000|2024-07-19 05:50:50|108389|108339|108389|108339|108389.4|108339.4|108388.9|108338.9|8
1721368260000|2024-07-19 05:51:00|108389.1|108339.1|108389|108339|108389.2|108339.2|108389|108339|3
1721368270000|2024-07-19 05:51:10|108388.8|108338.8|108388.9|108338.9|108389.1|108339.1|108388.8|108338.8|5
1721368280000|2024-07-19 05:51:20|108388.5|108338.5|108388.8|108338.8|108388.8|108338.8|108388.2|108338.2|7
1721368290000|2024-07-19 05:51:30|108389.1|108339.1|108391.9|108341.9|108391.9|108341.9|108388.6|108338.6|5
1721368300000|2024-07-19 05:51:40|108392.2|108342.2|108393.9|108343.9|108393.9|108343.9|108392.2|108342.2|11
1721368310000|2024-07-19 05:51:50|108393.1|108343.1|108392.8|108342.8|108393.1|108343.1|108392.2|108342.2|5
1721368320000|2024-07-19 05:52:00|108393.4|108343.4|108392.1|108342.1|108393.4|108343.4|108392.1|108342.1|5
1721368330000|2024-07-19 05:52:10|108392|108342|108393.5|108343.5|108393.5|108343.5|108391.5|108341.5|11
1721368340000|2024-07-19 05:52:20|108393.2|108343.2|108392|108342|108394.3|108344.3|108391.3|108341.3|13
1721368350000|2024-07-19 05:52:30|108392.1|108342.1|108392.4|108342.4|108394.4|108344.4|108391|108341|19
1721368360000|2024-07-19 05:52:40|108392.6|108342.6|108393.6|108343.6|108394.4|108344.4|108391.8|108341.8|18
1721368370000|2024-07-19 05:52:50|108394.5|108344.5|108394|108344|108395.7|108345.7|108392|108342|27
1721368380000|2024-07-19 05:53:00|108394.9|108344.9|108394.3|108344.3|108395.8|108345.8|108394.3|108344.3|19
1721368390000|2024-07-19 05:53:10|108393.9|108343.9|108393.1|108343.1|108393.9|108343.9|108393.1|108343.1|3
1721368400000|2024-07-19 05:53:20|108393.2|108343.2|108393.6|108343.6|108393.9|108343.9|108393.2|108343.2|4
1721368410000|2024-07-19 05:53:30|108392.9|108342.9|108393.3|108343.3|108393.6|108343.6|108391.7|108341.7|11
1721368420000|2024-07-19 05:53:40|108393.4|108343.4|108394.1|108344.1|108394.6|108344.6|108393.4|108343.4|8
1721368430000|2024-07-19 05:53:50|108393.5|108343.5|108393.4|108343.4|108394.2|108344.2|108393.4|108343.4|6
1721368440000|2024-07-19 05:54:00|108393.6|108343.6|108393|108343|108393.6|108343.6|108392.9|108342.9|5
1721368450000|2024-07-19 05:54:10|108392.9|108342.9|108392.9|108342.9|108393|108343|108392.9|108342.9|3
1721368460000|2024-07-19 05:54:20|108393.4|108343.4|108393|108343|108393.4|108343.4|108392.3|108342.3|6
1721368470000|2024-07-19 05:54:30|108392.9|108342.9|108393.2|108343.2|108393.2|108343.2|108392.2|108342.2|6
1721368480000|2024-07-19 05:54:40|108393.5|108343.5|108385.2|108335.2|108393.6|108343.6|108384.4|108334.4|9
1721368490000|2024-07-19 05:54:50|108384.9|108334.9|108386.4|108336.4|108386.4|108336.4|108384.2|108334.2|11
1721368500000|2024-07-19 05:55:00|108386|108336|108386.2|108336.2|108386.4|108336.4|108384.6|108334.6|17
1721368510000|2024-07-19 05:55:10|108386.3|108336.3|108385.4|108335.4|108386.3|108336.3|108384.6|108334.6|9
1721368520000|2024-07-19 05:55:20|108386.3|108336.3|108388.7|108338.7|108389|108339|108386|108336|13
1721368530000|2024-07-19 05:55:30|108388.4|108338.4|108385.4|108335.4|108388.4|108338.4|108385.1|108335.1|11
1721368540000|2024-07-19 05:55:40|108385.7|108335.7|108384.4|108334.4|108385.9|108335.9|108383.9|108333.9|11
1721368550000|2024-07-19 05:55:50|108384.3|108334.3|108384.5|108334.5|108384.5|108334.5|108382.6|108332.6|13
1721368560000|2024-07-19 05:56:00|108384.4|108334.4|108384.7|108334.7|108384.7|108334.7|108383.5|108333.5|4
1721368570000|2024-07-19 05:56:10|108384.8|108334.8|108383.4|108333.4|108388|108338|108383.2|108333.2|21
1721368580000|2024-07-19 05:56:20|108383.6|108333.6|108383.3|108333.3|108383.6|108333.6|108382.5|108332.5|7
1721368590000|2024-07-19 05:56:30|108383.1|108333.1|108382.2|108332.2|108383.2|108333.2|108382.2|108332.2|8
1721368600000|2024-07-19 05:56:40|108382.1|108332.1|108381.1|108331.1|108382.3|108332.3|108380.7|108330.7|11
1721368610000|2024-07-19 05:56:50|108380.9|108330.9|108380.8|108330.8|108380.9|108330.9|108380.5|108330.5|4
1721368620000|2024-07-19 05:57:00|108381.3|108331.3|108380.8|108330.8|108381.6|108331.6|108380.8|108330.8|6
1721368630000|2024-07-19 05:57:10|108380.7|108330.7|108380.2|108330.2|108380.8|108330.8|108379.9|108329.9|10
1721368640000|2024-07-19 05:57:20|108380|108330|108380|108330|108380|108330|108380|108330|1
1721368650000|2024-07-19 05:57:30|108379.9|108329.9|108381.3|108331.3|108381.6|108331.6|108379.9|108329.9|10
1721368660000|2024-07-19 05:57:40|108380.9|108330.9|108368.1|108318.1|108381.9|108331.9|108368.1|108318.1|28
1721368670000|2024-07-19 05:57:50|108368|108318|108369.1|108319.1|108369.1|108319.1|108366.9|108316.9|9
1721368680000|2024-07-19 05:58:00|108368.6|108318.6|108368.6|108318.6|108369.7|108319.7|108367|108317|20
1721368690000|2024-07-19 05:58:10|108368.4|108318.4|108367.6|108317.6|108369.5|108319.5|108366.9|108316.9|14
1721368700000|2024-07-19 05:58:20|108368.4|108318.4|108366.1|108316.1|108368.5|108318.5|108365.9|108315.9|21
1721368710000|2024-07-19 05:58:30|108365.8|108315.8|108366.9|108316.9|108367|108317|108365.8|108315.8|6
1721368720000|2024-07-19 05:58:40|108366.6|108316.6|108365.9|108315.9|108367.2|108317.2|108365.9|108315.9|8
1721368730000|2024-07-19 05:58:50|108366.2|108316.2|108364.5|108314.5|108366.2|108316.2|108364.4|108314.4|7
1721368740000|2024-07-19 05:59:00|108364.7|108314.7|108365.3|108315.3|108365.8|108315.8|108364.7|108314.7|11
1721368750000|2024-07-19 05:59:10|108365.2|108315.2|108365.1|108315.1|108365.3|108315.3|108364.9|108314.9|6
1721368760000|2024-07-19 05:59:20|108365.5|108315.5|108369.4|108319.4|108369.4|108319.4|108365.5|108315.5|12
1721368770000|2024-07-19 05:59:30|108369.8|108319.8|108370.5|108320.5|108370.5|108320.5|108369.4|108319.4|10
1721368780000|2024-07-19 05:59:40|108370.2|108320.2|108369.5|108319.5|108370.6|108320.6|108369.2|108319.2|13
1721368790000|2024-07-19 05:59:50|108369|108319|108377.6|108327.6|108378.4|108328.4|108369|108319|20
1721368800000|2024-07-19 06:00:00|108378.5|108328.5|108388.8|108338.8|108390.3|108340.3|108375.1|108325.1|49
1721368810000|2024-07-19 06:00:10|108388.9|108338.9|108392.7|108342.7|108396.5|108346.5|108388.8|108338.8|41
1721368820000|2024-07-19 06:00:20|108393.2|108343.2|108388.4|108338.4|108393.6|108343.6|108388.4|108338.4|18
1721368830000|2024-07-19 06:00:30|108388.2|108338.2|108391.9|108341.9|108391.9|108341.9|108387.7|108337.7|24
1721368840000|2024-07-19 06:00:40|108391.3|108341.3|108390.9|108340.9|108392|108342|108390.1|108340.1|11
1721368850000|2024-07-19 06:00:50|108386.2|108336.2|108387.5|108337.5|108388.2|108338.2|108380.1|108330.1|20
1721368860000|2024-07-19 06:01:00|108387.9|108337.9|108388.2|108338.2|108390.4|108340.4|108387.9|108337.9|15
1721368870000|2024-07-19 06:01:10|108388.1|108338.1|108385.9|108335.9|108389.8|108339.8|108385.9|108335.9|13
1721368880000|2024-07-19 06:01:20|108387|108337|108386.9|108336.9|108387.8|108337.8|108386.8|108336.8|8
1721368890000|2024-07-19 06:01:30|108387.2|108337.2|108386.8|108336.8|108387.3|108337.3|108386.5|108336.5|11
1721368900000|2024-07-19 06:01:40|108386.4|108336.4|108390.6|108340.6|108391.5|108341.5|108386.4|108336.4|12
1721368910000|2024-07-19 06:01:50|108390.8|108340.8|108390.8|108340.8|108390.9|108340.9|108390.7|108340.7|4
1721368920000|2024-07-19 06:02:00|108390.3|108340.3|108387.8|108337.8|108396.2|108346.2|108387.8|108337.8|53
1721368930000|2024-07-19 06:02:10|108387.7|108337.7|108397.4|108347.4|108398.9|108348.9|108387.6|108337.6|27
1721368940000|2024-07-19 06:02:20|108397.5|108347.5|108393.2|108343.2|108397.5|108347.5|108390.1|108340.1|35
1721368950000|2024-07-19 06:02:30|108392.8|108342.8|108392.3|108342.3|108394|108344|108390.9|108340.9|24
1721368960000|2024-07-19 06:02:40|108392.1|108342.1|108388.7|108338.7|108392.1|108342.1|108386.4|108336.4|18
1721368970000|2024-07-19 06:02:50|108388.6|108338.6|108382.9|108332.9|108388.6|108338.6|108376.7|108326.7|35
1721368980000|2024-07-19 06:03:00|108386.9|108336.9|108394.3|108344.3|108394.6|108344.6|108384.4|108334.4|44
1721368990000|2024-07-19 06:03:10|108394|108344|108391.7|108341.7|108394.1|108344.1|108391.1|108341.1|26
1721369000000|2024-07-19 06:03:20|108391.6|108341.6|108394.2|108344.2|108394.4|108344.4|108391.6|108341.6|23
1721369010000|2024-07-19 06:03:30|108394.1|108344.1|108431.8|108381.8|108435.3|108385.3|108393.7|108343.7|34
1721369020000|2024-07-19 06:03:40|108431.6|108381.6|108438.1|108388.1|108438.5|108388.5|108431.6|108381.6|29
1721369030000|2024-07-19 06:03:50|108437.7|108387.7|108441.7|108391.7|108443.7|108393.7|108437.5|108387.5|39
1721369040000|2024-07-19 06:04:00|108441.5|108391.5|108444.2|108394.2|108445.9|108395.9|108439.9|108389.9|35
1721369050000|2024-07-19 06:04:10|108444.4|108394.4|108465.9|108415.9|108465.9|108415.9|108443.4|108393.4|37
1721369060000|2024-07-19 06:04:20|108465.8|108415.8|108463.9|108413.9|108467.2|108417.2|108461.7|108411.7|27
1721369070000|2024-07-19 06:04:30|108464|108414|108464.5|108414.5|108464.6|108414.6|108463.2|108413.2|14
1721369080000|2024-07-19 06:04:40|108465.8|108415.8|108468.8|108418.8|108469.5|108419.5|108465.4|108415.4|19
1721369090000|2024-07-19 06:04:50|108469|108419|108463.1|108413.1|108469|108419|108462.9|108412.9|16
1721369100000|2024-07-19 06:05:00|108463.4|108413.4|108471.2|108421.2|108471.4|108421.4|108463.4|108413.4|27
1721369110000|2024-07-19 06:05:10|108470.9|108420.9|108473.6|108423.6|108473.8|108423.8|108468|108418|28
1721369120000|2024-07-19 06:05:20|108473.4|108423.4|108473.4|108423.4|108474.4|108424.4|108471.6|108421.6|25
1721369130000|2024-07-19 06:05:30|108473.5|108423.5|108433.1|108383.1|108473.5|108423.5|108431.1|108381.1|51
1721369140000|2024-07-19 06:05:40|108433|108383|108437.9|108387.9|108438.7|108388.7|108431.9|108381.9|29
1721369150000|2024-07-19 06:05:50|108437.8|108387.8|108445.9|108395.9|108445.9|108395.9|108437.1|108387.1|31
1721369160000|2024-07-19 06:06:00|108445.7|108395.7|108452.9|108402.9|108452.9|108402.9|108441.8|108391.8|35
1721369170000|2024-07-19 06:06:10|108452|108402|108452|108402|108452.8|108402.8|108449.1|108399.1|31
1721369180000|2024-07-19 06:06:20|108451.9|108401.9|108454.5|108404.5|108457.4|108407.4|108446.6|108396.6|37
1721369190000|2024-07-19 06:06:30|108454.7|108404.7|108458.6|108408.6|108458.6|108408.6|108454.7|108404.7|26
1721369200000|2024-07-19 06:06:40|108458.4|108408.4|108462|108412|108462.2|108412.2|108457.5|108407.5|26
1721369210000|2024-07-19 06:06:50|108461.4|108411.4|108459.8|108409.8|108461.4|108411.4|108458.2|108408.2|23
1721369220000|2024-07-19 06:07:00|108459.6|108409.6|108457.1|108407.1|108459.6|108409.6|108456.8|108406.8|28
1721369230000|2024-07-19 06:07:10|108457.3|108407.3|108448.7|108398.7|108457.9|108407.9|108448.3|108398.3|36
1721369240000|2024-07-19 06:07:20|108448.8|108398.8|108468.3|108418.3|108471.2|108421.2|108448.8|108398.8|29
1721369250000|2024-07-19 06:07:30|108468.1|108418.1|108472.1|108422.1|108472.1|108422.1|108468.1|108418.1|24
1721369260000|2024-07-19 06:07:40|108472|108422|108464.9|108414.9|108472|108422|108462.9|108412.9|44
1721369270000|2024-07-19 06:07:50|108464.1|108414.1|108454.7|108404.7|108464.1|108414.1|108452.6|108402.6|29
1721369280000|2024-07-19 06:08:00|108455.4|108405.4|108473.4|108423.4|108474.4|108424.4|108455.4|108405.4|30
1721369290000|2024-07-19 06:08:10|108473.8|108423.8|108473.9|108423.9|108475.2|108425.2|108473.8|108423.8|17
1721369300000|2024-07-19 06:08:20|108473.8|108423.8|108473.8|108423.8|108474.1|108424.1|108473.7|108423.7|7
1721369310000|2024-07-19 06:08:30|108474.2|108424.2|108477|108427|108477.4|108427.4|108474.2|108424.2|12
1721369320000|2024-07-19 06:08:40|108477.2|108427.2|108473.8|108423.8|108479.4|108429.4|108473.8|108423.8|20
1721369330000|2024-07-19 06:08:50|108473|108423|108469.1|108419.1|108473|108423|108469.1|108419.1|31
1721369340000|2024-07-19 06:09:00|108470.4|108420.4|108475.2|108425.2|108476.7|108426.7|108469.8|108419.8|26
1721369350000|2024-07-19 06:09:10|108475.3|108425.3|108475.2|108425.2|108475.3|108425.3|108473.6|108423.6|19
1721369360000|2024-07-19 06:09:20|108475|108425|108474|108424|108475.2|108425.2|108474|108424|11
1721369370000|2024-07-19 06:09:30|108473.8|108423.8|108473.3|108423.3|108475.6|108425.6|108473.3|108423.3|20
1721369380000|2024-07-19 06:09:40|108474|108424|108463.2|108413.2|108474.9|108424.9|108460.6|108410.6|33
1721369390000|2024-07-19 06:09:50|108463.1|108413.1|108462.7|108412.7|108465.2|108415.2|108461.6|108411.6|37
1721369400000|2024-07-19 06:10:00|108462.3|108412.3|108459.8|108409.8|108462.4|108412.4|108451.3|108401.3|39
1721369410000|2024-07-19 06:10:10|108460.1|108410.1|108464.8|108414.8|108464.8|108414.8|108459.4|108409.4|21
1721369420000|2024-07-19 06:10:20|108465|108415|108467.8|108417.8|108468.7|108418.7|108464.9|108414.9|25
1721369430000|2024-07-19 06:10:30|108467.5|108417.5|108465|108415|108467.5|108417.5|108462.5|108412.5|29
1721369440000|2024-07-19 06:10:40|108467|108417|108470.1|108420.1|108470.6|108420.6|108467|108417|28
1721369450000|2024-07-19 06:10:50|108470|108420|108465.7|108415.7|108470|108420|108465.3|108415.3|22
1721369460000|2024-07-19 06:11:00|108465.6|108415.6|108468.9|108418.9|108469.3|108419.3|108464.6|108414.6|23
1721369470000|2024-07-19 06:11:10|108469.2|108419.2|108474|108424|108475.3|108425.3|108468.6|108418.6|26
1721369480000|2024-07-19 06:11:20|108476.8|108426.8|108479.2|108429.2|108479.4|108429.4|108476.8|108426.8|16
1721369490000|2024-07-19 06:11:30|108479.1|108429.1|108476.1|108426.1|108484.2|108434.2|108476.1|108426.1|16
1721369500000|2024-07-19 06:11:40|108475.8|108425.8|108476.2|108426.2|108476.2|108426.2|108474.2|108424.2|17
1721369510000|2024-07-19 06:11:50|108476.5|108426.5|108482|108432|108482.8|108432.8|108476.5|108426.5|25
1721369520000|2024-07-19 06:12:00|108481.8|108431.8|108490.9|108440.9|108490.9|108440.9|108480.4|108430.4|22
1721369530000|2024-07-19 06:12:10|108490.8|108440.8|108492.1|108442.1|108494|108444|108490.2|108440.2|13
1721369540000|2024-07-19 06:12:20|108492.4|108442.4|108490.2|108440.2|108492.4|108442.4|108490.2|108440.2|13
1721369550000|2024-07-19 06:12:30|108490.1|108440.1|108489.6|108439.6|108490.1|108440.1|108489.2|108439.2|6
1721369560000|2024-07-19 06:12:40|108489.8|108439.8|108492.8|108442.8|108492.8|108442.8|108489.8|108439.8|13
1721369570000|2024-07-19 06:12:50|108492.7|108442.7|108460.4|108410.4|108493.3|108443.3|108460.4|108410.4|16
1721369580000|2024-07-19 06:13:00|108459.2|108409.2|108453.1|108403.1|108459.2|108409.2|108452|108402|28
1721369590000|2024-07-19 06:13:10|108452.5|108402.5|108452.4|108402.4|108456.8|108406.8|108451.5|108401.5|34
1721369600000|2024-07-19 06:13:20|108452.3|108402.3|108448.6|108398.6|108452.3|108402.3|108448|108398|24
1721369610000|2024-07-19 06:13:30|108448.4|108398.4|108441.5|108391.5|108449|108399|108438.2|108388.2|44
1721369620000|2024-07-19 06:13:40|108441.6|108391.6|108439.4|108389.4|108444.1|108394.1|108439.3|108389.3|23
1721369630000|2024-07-19 06:13:50|108439.1|108389.1|108460.1|108410.1|108464.8|108414.8|108439|108389|37
1721369640000|2024-07-19 06:14:00|108459.9|108409.9|108455.4|108405.4|108460.6|108410.6|108454.9|108404.9|22
1721369650000|2024-07-19 06:14:10|108455.2|108405.2|108432.5|108382.5|108458.1|108408.1|108431.4|108381.4|31
1721369660000|2024-07-19 06:14:20|108432.7|108382.7|108427.2|108377.2|108433.7|108383.7|108426.7|108376.7|19
1721369670000|2024-07-19 06:14:30|108427.4|108377.4|108433.1|108383.1|108433.1|108383.1|108427.3|108377.3|22
1721369680000|2024-07-19 06:14:40|108433|108383|108430.8|108380.8|108433.6|108383.6|108430.2|108380.2|21
1721369690000|2024-07-19 06:14:50|108431.1|108381.1|108434.1|108384.1|108435|108385|108428.4|108378.4|28
1721369700000|2024-07-19 06:15:00|108434.2|108384.2|108435.3|108385.3|108438.4|108388.4|108433.1|108383.1|44
1721369710000|2024-07-19 06:15:10|108435.4|108385.4|108437.6|108387.6|108437.8|108387.8|108433.6|108383.6|26
1721369720000|2024-07-19 06:15:20|108438.6|108388.6|108435.6|108385.6|108440.2|108390.2|108434|108384|35
1721369730000|2024-07-19 06:15:30|108435.3|108385.3|108429.1|108379.1|108435.3|108385.3|108422.3|108372.3|36
1721369740000|2024-07-19 06:15:40|108428.8|108378.8|108409.3|108359.3|108429|108379|108409.3|108359.3|32
1721369750000|2024-07-19 06:15:50|108409.2|108359.2|108401.3|108351.3|108410.8|108360.8|108400|108350|35
1721369760000|2024-07-19 06:16:00|108401.4|108351.4|108389.3|108339.3|108401.4|108351.4|108389.3|108339.3|37
1721369770000|2024-07-19 06:16:10|108389.1|108339.1|108393|108343|108395.7|108345.7|108388.6|108338.6|31
1721369780000|2024-07-19 06:16:20|108393.7|108343.7|108391.3|108341.3|108396.1|108346.1|108391.3|108341.3|26
1721369790000|2024-07-19 06:16:30|108391.2|108341.2|108387|108337|108393.7|108343.7|108387|108337|25
1721369800000|2024-07-19 06:16:40|108387.1|108337.1|108392.7|108342.7|108393.4|108343.4|108387.1|108337.1|22
1721369810000|2024-07-19 06:16:50|108383.9|108333.9|108391.2|108341.2|108391.3|108341.3|108376.9|108326.9|38
1721369820000|2024-07-19 06:17:00|108391.3|108341.3|108393.1|108343.1|108393.1|108343.1|108391.3|108341.3|19
1721369830000|2024-07-19 06:17:10|108393|108343|108396.8|108346.8|108399.4|108349.4|108393|108343|34
1721369840000|2024-07-19 06:17:20|108396.7|108346.7|108392|108342|108397.3|108347.3|108391.7|108341.7|23
1721369850000|2024-07-19 06:17:30|108391.9|108341.9|108394|108344|108394|108344|108391.9|108341.9|10
1721369860000|2024-07-19 06:17:40|108393.9|108343.9|108391.3|108341.3|108394|108344|108390.7|108340.7|15
1721369870000|2024-07-19 06:17:50|108391.4|108341.4|108396.6|108346.6|108399.8|108349.8|108390.5|108340.5|20
1721369880000|2024-07-19 06:18:00|108396.4|108346.4|108391.3|108341.3|108396.4|108346.4|108390.1|108340.1|19
1721369890000|2024-07-19 06:18:10|108391.4|108341.4|108390.4|108340.4|108395.7|108345.7|108390.3|108340.3|21
1721369900000|2024-07-19 06:18:20|108390.1|108340.1|108389.2|108339.2|108390.1|108340.1|108389.1|108339.1|5
1721369910000|2024-07-19 06:18:30|108389.4|108339.4|108398.8|108348.8|108398.8|108348.8|108389.4|108339.4|28
1721369920000|2024-07-19 06:18:40|108398.9|108348.9|108394.1|108344.1|108399.5|108349.5|108392.8|108342.8|16
1721369930000|2024-07-19 06:18:50|108393.5|108343.5|108391.6|108341.6|108393.5|108343.5|108391.6|108341.6|13
1721369940000|2024-07-19 06:19:00|108391.1|108341.1|108387.2|108337.2|108391.1|108341.1|108379.4|108329.4|28
1721369950000|2024-07-19 06:19:10|108387.6|108337.6|108388.7|108338.7|108389.2|108339.2|108387.6|108337.6|16
1721369960000|2024-07-19 06:19:20|108389.1|108339.1|108393.6|108343.6|108393.6|108343.6|108388.8|108338.8|20
1721369970000|2024-07-19 06:19:30|108393.5|108343.5|108387|108337|108393.6|108343.6|108387|108337|21
1721369980000|2024-07-19 06:19:40|108386.9|108336.9|108386.6|108336.6|108387|108337|108383.7|108333.7|14
1721369990000|2024-07-19 06:19:50|108386.2|108336.2|108379.8|108329.8|108386.2|108336.2|108379.2|108329.2|15
1721370000000|2024-07-19 06:20:00|108379.9|108329.9|108379.6|108329.6|108380.6|108330.6|108375.6|108325.6|30
1721370010000|2024-07-19 06:20:10|108379.3|108329.3|108380.4|108330.4|108381.2|108331.2|108379.3|108329.3|15
1721370020000|2024-07-19 06:20:20|108380.3|108330.3|108381.8|108331.8|108382.2|108332.2|108380.3|108330.3|12
1721370030000|2024-07-19 06:20:30|108381.4|108331.4|108383.6|108333.6|108383.6|108333.6|108381|108331|13
1721370040000|2024-07-19 06:20:40|108384.2|108334.2|108379.6|108329.6|108384.2|108334.2|108379.5|108329.5|12
1721370050000|2024-07-19 06:20:50|108379.4|108329.4|108381.1|108331.1|108381.1|108331.1|108378.4|108328.4|16
1721370060000|2024-07-19 06:21:00|108381|108331|108375.8|108325.8|108381.4|108331.4|108375.8|108325.8|17
1721370070000|2024-07-19 06:21:10|108375.5|108325.5|108377.9|108327.9|108377.9|108327.9|108365.5|108315.5|33
1721370080000|2024-07-19 06:21:20|108377.6|108327.6|108376.5|108326.5|108378.7|108328.7|108376.4|108326.4|18
1721370090000|2024-07-19 06:21:30|108377|108327|108380|108330|108384.3|108334.3|108376.6|108326.6|32
1721370100000|2024-07-19 06:21:40|108379.9|108329.9|108397.3|108347.3|108397.4|108347.4|108379.8|108329.8|29
1721370110000|2024-07-19 06:21:50|108397.5|108347.5|108398.3|108348.3|108401|108351|108397.5|108347.5|25
1721370120000|2024-07-19 06:22:00|108398.4|108348.4|108389|108339|108399.4|108349.4|108387.9|108337.9|30
1721370130000|2024-07-19 06:22:10|108389.1|108339.1|108388.7|108338.7|108389.8|108339.8|108388.7|108338.7|17
1721370140000|2024-07-19 06:22:20|108388.6|108338.6|108381|108331|108388.7|108338.7|108381|108331|16
1721370150000|2024-07-19 06:22:30|108381.4|108331.4|108390.4|108340.4|108393.1|108343.1|108381.4|108331.4|21
1721370160000|2024-07-19 06:22:40|108390.3|108340.3|108382.2|108332.2|108390.3|108340.3|108382|108332|27
1721370170000|2024-07-19 06:22:50|108382|108332|108386.7|108336.7|108386.8|108336.8|108382|108332|23
1721370180000|2024-07-19 06:23:00|108386.5|108336.5|108386.8|108336.8|108386.8|108336.8|108384.3|108334.3|12
1721370190000|2024-07-19 06:23:10|108386.9|108336.9|108384.5|108334.5|108387.3|108337.3|108384.5|108334.5|18
1721370200000|2024-07-19 06:23:20|108384.8|108334.8|108383.7|108333.7|108386|108336|108381.9|108331.9|21
1721370210000|2024-07-19 06:23:30|108383.6|108333.6|108382.7|108332.7|108383.9|108333.9|108382.4|108332.4|13
1721370220000|2024-07-19 06:23:40|108383.2|108333.2|108392.2|108342.2|108392.2|108342.2|108383.2|108333.2|22
1721370230000|2024-07-19 06:23:50|108391.9|108341.9|108388|108338|108392.6|108342.6|108387.3|108337.3|22
1721370240000|2024-07-19 06:24:00|108388.2|108338.2|108390.1|108340.1|108392.4|108342.4|108388|108338|18
1721370250000|2024-07-19 06:24:10|108390.8|108340.8|108396.3|108346.3|108398.8|108348.8|108388.2|108338.2|39
1721370260000|2024-07-19 06:24:20|108395.7|108345.7|108403.4|108353.4|108403.6|108353.6|108395.4|108345.4|31
1721370270000|2024-07-19 06:24:30|108404.2|108354.2|108418.1|108368.1|108418.2|108368.2|108404.2|108354.2|42
1721370280000|2024-07-19 06:24:40|108419.6|108369.6|108414.3|108364.3|108420.5|108370.5|108414.3|108364.3|31
1721370290000|2024-07-19 06:24:50|108413.8|108363.8|108412.4|108362.4|108414.5|108364.5|108411.1|108361.1|31
1721370300000|2024-07-19 06:25:00|108412.5|108362.5|108414.8|108364.8|108415.4|108365.4|108411.2|108361.2|14
1721370310000|2024-07-19 06:25:10|108414.5|108364.5|108408|108358|108416|108366|108408|108358|22
1721370320000|2024-07-19 06:25:20|108407.8|108357.8|108404.1|108354.1|108407.9|108357.9|108403.9|108353.9|19
1721370330000|2024-07-19 06:25:30|108404|108354|108404.6|108354.6|108406.4|108356.4|108403.7|108353.7|21
1721370340000|2024-07-19 06:25:40|108404.7|108354.7|108407.5|108357.5|108407.5|108357.5|108404.5|108354.5|16
1721370350000|2024-07-19 06:25:50|108407.7|108357.7|108409.5|108359.5|108409.8|108359.8|108407.6|108357.6|20
1721370360000|2024-07-19 06:26:00|108409.7|108359.7|108408.9|108358.9|108409.7|108359.7|108408.3|108358.3|21
1721370370000|2024-07-19 06:26:10|108409.5|108359.5|108408.7|108358.7|108411.2|108361.2|108406.5|108356.5|32
1721370380000|2024-07-19 06:26:20|108408.5|108358.5|108416.4|108366.4|108416.4|108366.4|108408.2|108358.2|14
1721370390000|2024-07-19 06:26:30|108416.1|108366.1|108424.2|108374.2|108426|108376|108416|108366|29
1721370400000|2024-07-19 06:26:40|108423.9|108373.9|108421.2|108371.2|108424|108374|108421|108371|19
1721370410000|2024-07-19 06:26:50|108420.9|108370.9|108420.2|108370.2|108421.4|108371.4|108419.5|108369.5|16
1721370420000|2024-07-19 06:27:00|108420|108370|108421.1|108371.1|108421.1|108371.1|108419.7|108369.7|12
1721370430000|2024-07-19 06:27:10|108421.3|108371.3|108418.2|108368.2|108421.3|108371.3|108417.7|108367.7|18
1721370440000|2024-07-19 06:27:20|108418.5|108368.5|108429.8|108379.8|108429.8|108379.8|108416.7|108366.7|31
1721370450000|2024-07-19 06:27:30|108430.2|108380.2|108430.4|108380.4|108430.4|108380.4|108428.2|108378.2|18
1721370460000|2024-07-19 06:27:40|108430.6|108380.6|108430.4|108380.4|108431.4|108381.4|108430.2|108380.2|16
1721370470000|2024-07-19 06:27:50|108431.1|108381.1|108427.5|108377.5|108431.1|108381.1|108426|108376|25
1721370480000|2024-07-19 06:28:00|108427.8|108377.8|108418|108368|108428.6|108378.6|108417.6|108367.6|35
1721370490000|2024-07-19 06:28:10|108418.3|108368.3|108423.8|108373.8|108425.2|108375.2|108418.3|108368.3|21
1721370500000|2024-07-19 06:28:20|108424.1|108374.1|108423.6|108373.6|108424.1|108374.1|108421|108371|23
1721370510000|2024-07-19 06:28:30|108423.3|108373.3|108423.8|108373.8|108424|108374|108420.6|108370.6|21
1721370520000|2024-07-19 06:28:40|108423.7|108373.7|108425.8|108375.8|108426.2|108376.2|108423.6|108373.6|15
1721370530000|2024-07-19 06:28:50|108425.7|108375.7|108429.1|108379.1|108429.4|108379.4|108423.2|108373.2|18
1721370540000|2024-07-19 06:29:00|108429.5|108379.5|108433.5|108383.5|108434.4|108384.4|108429.5|108379.5|21
1721370550000|2024-07-19 06:29:10|108433.6|108383.6|108437.8|108387.8|108437.9|108387.9|108433.4|108383.4|20
1721370560000|2024-07-19 06:29:20|108438.1|108388.1|108439|108389|108440.3|108390.3|108437.8|108387.8|30
1721370570000|2024-07-19 06:29:30|108438.8|108388.8|108438.2|108388.2|108438.8|108388.8|108437.8|108387.8|7
1721370580000|2024-07-19 06:29:40|108438.1|108388.1|108439.4|108389.4|108440.1|108390.1|108437.7|108387.7|20
1721370590000|2024-07-19 06:29:50|108440|108390|108438.9|108388.9|108441.5|108391.5|108438.5|108388.5|20
1721370600000|2024-07-19 06:30:00|108437.9|108387.9|108429|108379|108438.2|108388.2|108429|108379|24
1721370610000|2024-07-19 06:30:10|108428.6|108378.6|108428.4|108378.4|108431.9|108381.9|108427.8|108377.8|27
1721370620000|2024-07-19 06:30:20|108428.5|108378.5|108425.3|108375.3|108429.8|108379.8|108425.3|108375.3|26
1721370630000|2024-07-19 06:30:30|108425.6|108375.6|108423.3|108373.3|108426.4|108376.4|108422.7|108372.7|22
1721370640000|2024-07-19 06:30:40|108423.9|108373.9|108415.5|108365.5|108426.2|108376.2|108414.5|108364.5|32
1721370650000|2024-07-19 06:30:50|108415.9|108365.9|108418.5|108368.5|108421.9|108371.9|108415.9|108365.9|18
1721370660000|2024-07-19 06:31:00|108418.8|108368.8|108421.6|108371.6|108422.1|108376.8|108399.5|108361.2|30
1721370670000|2024-07-19 06:31:10|108422|108372|108430.1|108380.1|108430.3|108380.3|108422|108372|28
1721370680000|2024-07-19 06:31:20|108430|108380|108423.3|108373.3|108432.3|108382.3|108423.3|108373.3|23
1721370690000|2024-07-19 06:31:30|108423.4|108373.4|108428.6|108378.6|108430.3|108380.3|108423.4|108373.4|23
1721370700000|2024-07-19 06:31:40|108430|108380|108428|108378|108430|108380|108426.2|108376.2|13
1721370710000|2024-07-19 06:31:50|108428.2|108378.2|108438.2|108388.2|108438.2|108388.2|108427.5|108377.5|21
1721370720000|2024-07-19 06:32:00|108438.1|108388.1|108427.2|108377.2|108438.1|108388.1|108427.2|108377.2|24
1721370730000|2024-07-19 06:32:10|108426.8|108376.8|108440.4|108390.4|108440.4|108390.4|108426.8|108376.8|32
1721370740000|2024-07-19 06:32:20|108440.5|108390.5|108443|108393|108444|108394|108440.5|108390.5|15
1721370750000|2024-07-19 06:32:30|108443.1|108393.1|108434.8|108384.8|108443.6|108393.6|108433.8|108383.8|21
1721370760000|2024-07-19 06:32:40|108434.7|108384.7|108435.9|108385.9|108435.9|108385.9|108434.5|108384.5|13
1721370770000|2024-07-19 06:32:50|108435.8|108385.8|108423.4|108373.4|108435.8|108385.8|108423.3|108373.3|18
1721370780000|2024-07-19 06:33:00|108423.2|108373.2|108422.6|108372.6|108424|108374|108418|108368|29
1721370790000|2024-07-19 06:33:10|108422.3|108372.3|108427.3|108377.3|108427.3|108377.3|108421.8|108371.8|25
1721370800000|2024-07-19 06:33:20|108427.4|108377.4|108431.1|108381.1|108431.6|108381.6|108426|108376|23
1721370810000|2024-07-19 06:33:30|108430|108380|108423.9|108373.9|108430|108380|108423.8|108373.8|28
1721370820000|2024-07-19 06:33:40|108423.8|108373.8|108428.3|108378.3|108428.4|108378.4|108423.6|108373.6|8
1721370830000|2024-07-19 06:33:50|108428.4|108378.4|108413.9|108388.9|108428.4|108388.9|108413.5|108376.3|16
1721370840000|2024-07-19 06:34:00|108414|108389|108413.7|108388.7|108415.2|108390.2|108413.1|108388.1|20
1721370850000|2024-07-19 06:34:10|108414|108389|108398.2|108373.2|108414.2|108389.2|108397.2|108372.2|22
1721370860000|2024-07-19 06:34:20|108398.5|108373.5|108393.1|108368.1|108398.5|108373.5|108393.1|108368.1|17
1721370870000|2024-07-19 06:34:30|108393.2|108368.2|108409.2|108359.2|108409.6|108368.2|108393.2|108355.7|27
1721370880000|2024-07-19 06:34:40|108408.2|108358.2|108408.4|108358.4|108408.4|108358.4|108407.1|108357.1|12
1721370890000|2024-07-19 06:34:50|108408.5|108358.5|108404.7|108354.7|108408.6|108358.6|108401.6|108351.6|38
1721370900000|2024-07-19 06:35:00|108404.6|108354.6|108402.2|108352.2|108405.2|108355.2|108402.2|108352.2|23
1721370910000|2024-07-19 06:35:10|108402.1|108352.1|108394.9|108344.9|108402.1|108352.1|108394.9|108344.9|26
1721370920000|2024-07-19 06:35:20|108395.4|108345.4|108370.9|108320.9|108395.4|108345.4|108370.9|108320.9|28
1721370930000|2024-07-19 06:35:30|108370.7|108320.7|108357.9|108332.9|108370.7|108333.2|108353.6|108319.7|25
1721370940000|2024-07-19 06:35:40|108357.8|108332.8|108361.9|108336.9|108362.1|108337.1|108357.8|108332.8|20
1721370950000|2024-07-19 06:35:50|108363.4|108338.4|108376|108326|108382.9|108338.9|108363.1|108325.9|31
1721370960000|2024-07-19 06:36:00|108375.8|108325.8|108369.2|108319.2|108375.8|108325.8|108363.1|108313.1|35
1721370970000|2024-07-19 06:36:10|108369.3|108319.3|108364.9|108314.9|108369.3|108319.3|108363.7|108313.7|18
1721370980000|2024-07-19 06:36:20|108364.8|108314.8|108366.5|108316.5|108366.6|108316.6|108361.8|108311.8|24
1721370990000|2024-07-19 06:36:30|108366.6|108316.6|108360|108310|108371.3|108321.3|108358.6|108308.6|33
1721371000000|2024-07-19 06:36:40|108360.3|108310.3|108361.5|108311.5|108369.4|108319.4|108360.3|108310.3|21
1721371010000|2024-07-19 06:36:50|108360.6|108310.6|108361.7|108311.7|108363.3|108313.3|108358|108308|27
1721371020000|2024-07-19 06:37:00|108362.3|108312.3|108369.4|108319.4|108376.1|108326.1|108362.3|108312.3|34
1721371030000|2024-07-19 06:37:10|108369.3|108319.3|108357.8|108307.8|108370.2|108320.2|108357.7|108307.7|32
1721371040000|2024-07-19 06:37:20|108358|108308|108355.2|108305.2|108358.4|108308.4|108353.8|108303.8|24
1721371050000|2024-07-19 06:37:30|108354.9|108304.9|108363.6|108313.6|108363.6|108313.6|108354.9|108304.9|18
1721371060000|2024-07-19 06:37:40|108363.8|108313.8|108359.4|108309.4|108363.8|108313.8|108358|108308|17
1721371070000|2024-07-19 06:37:50|108359.3|108309.3|108349.5|108299.5|108359.3|108309.3|108349.3|108299.3|29
1721371080000|2024-07-19 06:38:00|108351.2|108301.2|108354.6|108304.6|108356|108306|108351.2|108301.2|21
1721371090000|2024-07-19 06:38:10|108355.2|108305.2|108355.4|108305.4|108358.7|108308.7|108354.1|108304.1|19
1721371100000|2024-07-19 06:38:20|108357.1|108307.1|108347.5|108297.5|108358.4|108308.4|108340.5|108290.5|38
1721371110000|2024-07-19 06:38:30|108347.8|108297.8|108345.9|108295.9|108350.4|108300.4|108339.4|108289.4|39
1721371120000|2024-07-19 06:38:40|108345.7|108295.7|108353.7|108303.7|108355.8|108305.8|108345.6|108295.6|38
1721371130000|2024-07-19 06:38:50|108353.9|108303.9|108360.6|108310.6|108362.6|108312.6|108352|108302|31
1721371140000|2024-07-19 06:39:00|108360.3|108310.3|108376.2|108326.2|108376.2|108326.2|108360.3|108310.3|22
1721371150000|2024-07-19 06:39:10|108376.4|108326.4|108378.3|108328.3|108380.5|108330.5|108374.8|108324.8|34
1721371160000|2024-07-19 06:39:20|108378.2|108328.2|108368.5|108318.5|108380.5|108330.5|108368.3|108318.3|32
1721371170000|2024-07-19 06:39:30|108368.2|108318.2|108374.1|108324.1|108374.1|108324.1|108364|108314|38
1721371180000|2024-07-19 06:39:40|108374|108324|108372.5|108322.5|108377.5|108327.5|108370.9|108320.9|36
1721371190000|2024-07-19 06:39:50|108372.4|108322.4|108374.7|108324.7|108376.4|108326.4|108371.2|108321.2|26
1721371200000|2024-07-19 06:40:00|108375.4|108325.4|108388.3|108338.3|108389|108339|108375.2|108325.2|39
1721371210000|2024-07-19 06:40:10|108389.4|108339.4|108385|108335|108389.4|108339.4|108384.4|108334.4|27
1721371220000|2024-07-19 06:40:20|108386.7|108336.7|108384.9|108334.9|108386.7|108336.7|108384.2|108334.2|21
1721371230000|2024-07-19 06:40:30|108384.8|108334.8|108385.6|108335.6|108387.8|108337.8|108383|108333|28
1721371240000|2024-07-19 06:40:40|108385.7|108335.7|108389.3|108339.3|108393.8|108343.8|108384.5|108334.5|34
1721371250000|2024-07-19 06:40:50|108389.4|108339.4|108399.4|108349.4|108399.5|108349.5|108389.3|108339.3|38
1721371260000|2024-07-19 06:41:00|108399|108349|108388.5|108338.5|108399|108349|108385.9|108335.9|28
1721371270000|2024-07-19 06:41:10|108388.6|108338.6|108389.6|108339.6|108390.2|108340.2|108387.9|108337.9|22
1721371280000|2024-07-19 06:41:20|108389.3|108339.3|108390.5|108340.5|108392.4|108342.4|108389.3|108339.3|29
1721371290000|2024-07-19 06:41:30|108390.4|108340.4|108393.8|108343.8|108399.4|108349.4|108388.3|108338.3|41
1721371300000|2024-07-19 06:41:40|108391.1|108341.1|108382.8|108332.8|108392.1|108342.1|108382.7|108332.7|28
1721371310000|2024-07-19 06:41:50|108383.1|108333.1|108383.9|108333.9|108384.4|108334.4|108383.1|108333.1|23
1721371320000|2024-07-19 06:42:00|108383.4|108333.4|108384.5|108334.5|108389.4|108339.4|108382.9|108332.9|30
1721371330000|2024-07-19 06:42:10|108384.2|108334.2|108388.3|108338.3|108388.4|108338.4|108383.3|108333.3|29
1721371340000|2024-07-19 06:42:20|108388.2|108338.2|108397.7|108347.7|108397.7|108347.7|108387.7|108337.7|34
1721371350000|2024-07-19 06:42:30|108398.2|108348.2|108394.7|108344.7|108398.2|108348.2|108394.2|108344.2|25
1721371360000|2024-07-19 06:42:40|108394.8|108344.8|108407|108357|108407|108357|108394.4|108344.4|29
1721371370000|2024-07-19 06:42:50|108406.6|108356.6|108409.7|108359.7|108409.8|108359.8|108405.7|108355.7|19
1721371380000|2024-07-19 06:43:00|108410.3|108360.3|108409.1|108359.1|108410.6|108360.6|108407.4|108357.4|18
1721371390000|2024-07-19 06:43:10|108408.9|108358.9|108404.9|108354.9|108408.9|108358.9|108404.8|108354.8|17
1721371400000|2024-07-19 06:43:20|108403.1|108353.1|108406|108356|108407.1|108357.1|108402.8|108352.8|21
1721371410000|2024-07-19 06:43:30|108406.1|108356.1|108404.7|108354.7|108408.1|108358.1|108404.7|108354.7|16
1721371420000|2024-07-19 06:43:40|108404.8|108354.8|108403.8|108353.8|108407.8|108357.8|108403.8|108353.8|18
1721371430000|2024-07-19 06:43:50|108403.9|108353.9|108404.1|108354.1|108404.2|108354.2|108403.7|108353.7|5
1721371440000|2024-07-19 06:44:00|108403.9|108353.9|108412.2|108362.2|108412.2|108362.2|108402.2|108352.2|29
1721371450000|2024-07-19 06:44:10|108412|108362|108413.7|108363.7|108415.8|108365.8|108411.9|108361.9|29
1721371460000|2024-07-19 06:44:20|108412.4|108362.4|108410.7|108360.7|108412.4|108362.4|108409.1|108359.1|13
1721371470000|2024-07-19 06:44:30|108410.6|108360.6|108410.7|108360.7|108412.4|108362.4|108410.6|108360.6|10
1721371480000|2024-07-19 06:44:40|108411.1|108361.1|108406.5|108356.5|108411.1|108361.1|108406.4|108356.4|23
1721371490000|2024-07-19 06:44:50|108406.7|108356.7|108410.7|108360.7|108410.9|108360.9|108406.7|108356.7|12
1721371500000|2024-07-19 06:45:00|108410.5|108360.5|108408.2|108358.2|108410.5|108360.5|108405.1|108355.1|26
1721371510000|2024-07-19 06:45:10|108408|108358|108411.8|108361.8|108411.8|108361.8|108408|108358|16
1721371520000|2024-07-19 06:45:20|108411.9|108361.9|108409|108359|108412.2|108362.2|108409|108359|18
1721371530000|2024-07-19 06:45:30|108408.8|108358.8|108438.2|108388.2|108438.2|108388.2|108408.1|108358.1|22
1721371540000|2024-07-19 06:45:40|108439.6|108389.6|108437.7|108387.7|108446.7|108396.7|108437.7|108387.7|36
1721371550000|2024-07-19 06:45:50|108437.9|108387.9|108437.5|108387.5|108439.4|108389.4|108436.5|108386.5|16
1721371560000|2024-07-19 06:46:00|108438.2|108388.2|108441.9|108391.9|108443.6|108393.6|108436.6|108386.6|12
1721371570000|2024-07-19 06:46:10|108442.1|108392.1|108439|108389|108442.7|108392.7|108437.2|108387.2|18
1721371580000|2024-07-19 06:46:20|108439.2|108389.2|108428.5|108378.5|108439.6|108389.6|108428.5|108378.5|14
1721371590000|2024-07-19 06:46:30|108430.1|108380.1|108434.6|108384.6|108437.1|108387.1|108427.5|108377.5|22
1721371600000|2024-07-19 06:46:40|108434.4|108384.4|108439.6|108389.6|108444.4|108394.4|108434.4|108384.4|23
1721371610000|2024-07-19 06:46:50|108439.3|108389.3|108444.9|108394.9|108445.1|108395.1|108439.2|108389.2|17
1721371620000|2024-07-19 06:47:00|108444.5|108394.5|108438.8|108388.8|108445.1|108395.1|108433|108383|28
1721371630000|2024-07-19 06:47:10|108439.1|108389.1|108438.2|108388.2|108450|108400|108437.7|108387.7|38
1721371640000|2024-07-19 06:47:20|108439.5|108389.5|108421.8|108371.8|108439.6|108389.6|108421.6|108371.6|35
1721371650000|2024-07-19 06:47:30|108421.9|108371.9|108416.4|108366.4|108422.3|108372.3|108415.2|108365.2|13
1721371660000|2024-07-19 06:47:40|108417.5|108367.5|108406.9|108356.9|108417.5|108367.5|108406.9|108356.9|38
1721371670000|2024-07-19 06:47:50|108406.8|108356.8|108406.4|108356.4|108406.9|108356.9|108406.3|108356.3|11
1721371680000|2024-07-19 06:48:00|108406.5|108356.5|108405.9|108355.9|108406.5|108356.5|108397.8|108347.8|26
1721371690000|2024-07-19 06:48:10|108406.1|108356.1|108410|108360|108410|108360|108405.3|108355.3|37
1721371700000|2024-07-19 06:48:20|108409.6|108359.6|108398.9|108348.9|108409.6|108359.6|108398.4|108348.4|36
1721371710000|2024-07-19 06:48:30|108396.9|108346.9|108392.8|108342.8|108397|108347|108392.7|108342.7|24
1721371720000|2024-07-19 06:48:40|108393.4|108343.4|108393.7|108343.7|108393.7|108343.7|108392.5|108342.5|15
1721371730000|2024-07-19 06:48:50|108394.9|108344.9|108393.4|108343.4|108394.9|108344.9|108392.6|108342.6|13
1721371740000|2024-07-19 06:49:00|108392.7|108342.7|108394.5|108344.5|108394.6|108344.6|108392.1|108342.1|24
1721371750000|2024-07-19 06:49:10|108394.9|108344.9|108414.1|108364.1|108414.1|108364.1|108394.9|108344.9|18
1721371760000|2024-07-19 06:49:20|108414.4|108364.4|108413.8|108363.8|108420.3|108370.3|108413.8|108363.8|31
1721371770000|2024-07-19 06:49:30|108413.9|108363.9|108414.3|108364.3|108414.9|108364.9|108413.4|108363.4|20
1721371780000|2024-07-19 06:49:40|108414.1|108364.1|108416.2|108366.2|108416.4|108366.4|108414.1|108364.1|23
1721371790000|2024-07-19 06:49:50|108416.6|108366.6|108424.8|108374.8|108424.9|108374.9|108416.2|108366.2|34
1721371800000|2024-07-19 06:50:00|108424.7|108374.7|108424.4|108374.4|108425.6|108375.6|108420.9|108370.9|31
1721371810000|2024-07-19 06:50:10|108424.9|108374.9|108422.6|108372.6|108426.7|108376.7|108421|108371|23
1721371820000|2024-07-19 06:50:20|108421.3|108371.3|108424.9|108374.9|108426.6|108376.6|108421.3|108371.3|21
1721371830000|2024-07-19 06:50:30|108425|108375|108422.3|108372.3|108425.2|108375.2|108421.6|108371.6|16
1721371840000|2024-07-19 06:50:40|108422.5|108372.5|108415.4|108365.4|108423.8|108373.8|108414.8|108364.8|22
1721371850000|2024-07-19 06:50:50|108415.6|108365.6|108416.1|108366.1|108416.1|108366.1|108415.4|108365.4|17
1721371860000|2024-07-19 06:51:00|108416.6|108366.6|108416.4|108366.4|108421.8|108371.8|108416.3|108366.3|19
1721371870000|2024-07-19 06:51:10|108416.6|108366.6|108416.6|108366.6|108417.4|108367.4|108416.5|108366.5|10
1721371880000|2024-07-19 06:51:20|108416.9|108366.9|108422.9|108372.9|108424.6|108374.6|108416.8|108366.8|17
1721371890000|2024-07-19 06:51:30|108422.5|108372.5|108419.6|108369.6|108425.7|108375.7|108419.6|108369.6|34
1721371900000|2024-07-19 06:51:40|108419.8|108369.8|108424.9|108374.9|108425.4|108375.4|108419.8|108369.8|38
1721371910000|2024-07-19 06:51:50|108424.4|108374.4|108423.4|108373.4|108424.4|108374.4|108421|108371|24
1721371920000|2024-07-19 06:52:00|108423|108373|108415.2|108365.2|108423|108373|108413.8|108363.8|28
1721371930000|2024-07-19 06:52:10|108415.3|108365.3|108435.1|108385.1|108435.3|108385.3|108415.3|108365.3|30
1721371940000|2024-07-19 06:52:20|108435.4|108385.4|108440.5|108390.5|108440.7|108390.7|108435.4|108385.4|33
1721371950000|2024-07-19 06:52:30|108440.7|108390.7|108428.5|108378.5|108441.2|108391.2|108428.5|108378.5|43
1721371960000|2024-07-19 06:52:40|108428.7|108378.7|108427.2|108377.2|108429.3|108379.3|108426.4|108376.4|29
1721371970000|2024-07-19 06:52:50|108427.3|108377.3|108423|108373|108427.3|108377.3|108421.7|108371.7|30
1721371980000|2024-07-19 06:53:00|108423.2|108373.2|108412.3|108362.3|108423.9|108373.9|108412.3|108362.3|30
1721371990000|2024-07-19 06:53:10|108412|108362|108406.5|108356.5|108412.4|108362.4|108406.5|108356.5|27
1721372000000|2024-07-19 06:53:20|108405.3|108355.3|108412.1|108362.1|108412.1|108362.1|108405.3|108355.3|15
1721372010000|2024-07-19 06:53:30|108416.4|108366.4|108420.8|108370.8|108423.6|108373.6|108416.2|108366.2|45
1721372020000|2024-07-19 06:53:40|108420.5|108370.5|108419|108369|108423.3|108373.3|108418.2|108368.2|29
1721372030000|2024-07-19 06:53:50|108418.8|108368.8|108423.8|108373.8|108426|108376|108418.8|108368.8|24
1721372040000|2024-07-19 06:54:00|108423.9|108373.9|108427.2|108377.2|108429.9|108379.9|108423.4|108373.4|29
1721372050000|2024-07-19 06:54:10|108426.7|108376.7|108423.1|108373.1|108426.7|108376.7|108422|108372|34
1721372060000|2024-07-19 06:54:20|108422.9|108372.9|108418.5|108368.5|108425|108375|108417.9|108367.9|40
1721372070000|2024-07-19 06:54:30|108419|108369|108426.7|108376.7|108426.7|108376.7|108417.1|108367.1|42
1721372080000|2024-07-19 06:54:40|108427.2|108377.2|108407.2|108357.2|108427.4|108377.4|108405.3|108355.3|46
1721372090000|2024-07-19 06:54:50|108407|108357|108389.3|108339.3|108410.3|108360.3|108380.1|108338.8|51
1721372100000|2024-07-19 06:55:00|108388.6|108338.6|108384.7|108334.7|108391.7|108341.7|108381.6|108331.6|50
1721372110000|2024-07-19 06:55:10|108384.5|108334.5|108376.2|108326.2|108392.2|108342.2|108376.1|108326.1|40
1721372120000|2024-07-19 06:55:20|108376.7|108326.7|108373.9|108323.9|108376.7|108326.7|108370.2|108320.2|36
1721372130000|2024-07-19 06:55:30|108373.5|108323.5|108372.5|108322.5|108375.3|108325.3|108371.8|108321.8|33
1721372140000|2024-07-19 06:55:40|108372.6|108322.6|108355.9|108305.9|108374.2|108324.2|108355.4|108305.4|40
1721372150000|2024-07-19 06:55:50|108355.8|108305.8|108366.4|108316.4|108366.4|108316.4|108355.8|108305.8|29
1721372160000|2024-07-19 06:56:00|108368.4|108318.4|108371.9|108321.9|108372.4|108322.4|108364.3|108314.3|46
1721372170000|2024-07-19 06:56:10|108372.2|108322.2|108378.1|108328.1|108381.4|108331.4|108372.2|108322.2|29
1721372180000|2024-07-19 06:56:20|108378|108328|108358.9|108333.9|108378|108336.1|108358.9|108320.5|26
1721372190000|2024-07-19 06:56:30|108359.2|108334.2|108378.8|108328.8|108379.6|108336.3|108353.6|108325|29
1721372200000|2024-07-19 06:56:40|108378.9|108328.9|108375.3|108325.3|108378.9|108328.9|108370.2|108320.2|39
1721372210000|2024-07-19 06:56:50|108374.5|108324.5|108368|108343|108375.1|108343|108362.4|108324.5|27
1721372220000|2024-07-19 06:57:00|108368.2|108343.2|108380.9|108355.9|108391.3|108360.6|108368.2|108333.9|47
1721372230000|2024-07-19 06:57:10|108380.8|108355.8|108389|108364|108389|108364|108380.2|108355.2|29
1721372240000|2024-07-19 06:57:20|108389.3|108364.3|108410.8|108360.8|108411.1|108371.7|108387.8|108356.7|31
1721372250000|2024-07-19 06:57:30|108411.2|108361.2|108412.9|108362.9|108415.6|108365.6|108411.2|108361.2|34
1721372260000|2024-07-19 06:57:40|108413.4|108363.4|108417.1|108367.1|108417.1|108367.1|108412.8|108362.8|23
1721372270000|2024-07-19 06:57:50|108419|108369|108416.1|108391.1|108419.7|108391.2|108406.5|108369|37
1721372280000|2024-07-19 06:58:00|108416|108391|108425.3|108375.3|108426.6|108391|108416|108372.1|30
1721372290000|2024-07-19 06:58:10|108425.4|108375.4|108430.4|108380.4|108436.7|108386.7|108425.1|108375.1|32
1721372300000|2024-07-19 06:58:20|108430.1|108380.1|108442.4|108392.4|108443.1|108393.1|108429.5|108379.5|28
1721372310000|2024-07-19 06:58:30|108442.7|108392.7|108445.4|108395.4|108447.2|108397.2|108441|108391|40
1721372320000|2024-07-19 06:58:40|108445.6|108395.6|108453.6|108403.6|108454.2|108404.2|108442.7|108392.7|48
1721372330000|2024-07-19 06:58:50|108453.4|108403.4|108457.1|108407.1|108457.1|108407.1|108453.4|108403.4|31
1721372340000|2024-07-19 06:59:00|108456.8|108406.8|108460.5|108410.5|108463.6|108413.6|108456.8|108406.8|46
1721372350000|2024-07-19 06:59:10|108460.6|108410.6|108451.4|108401.4|108465.9|108415.9|108451.2|108401.2|38
1721372360000|2024-07-19 06:59:20|108451.3|108401.3|108449.2|108399.2|108455.2|108405.2|108448.6|108398.6|51
1721372370000|2024-07-19 06:59:30|108449.4|108399.4|108456|108406|108457.7|108407.7|108449.4|108399.4|40
1721372380000|2024-07-19 06:59:40|108456.1|108406.1|108464.5|108414.5|108464.9|108414.9|108453.5|108403.5|41
1721372390000|2024-07-19 06:59:50|108467.1|108417.1|108475.8|108425.8|108476.5|108426.5|108466.2|108416.2|43
1721372400000|2024-07-19 07:00:00|108475.1|108425.1|108474.7|108424.7|108483.6|108433.6|108469|108419|63
1721372410000|2024-07-19 07:00:10|108476.1|108426.1|108464.7|108414.7|108476.1|108426.1|108464.7|108414.7|58
1721372420000|2024-07-19 07:00:20|108464.3|108414.3|108469.3|108419.3|108476.3|108426.3|108464|108414|54
1721372430000|2024-07-19 07:00:30|108469.9|108419.9|108466.7|108416.7|108472.7|108422.7|108466.3|108416.3|56
1721372440000|2024-07-19 07:00:40|108466.9|108416.9|108445.9|108395.9|108468.4|108418.4|108444.5|108394.5|53
1721372450000|2024-07-19 07:00:50|108445.8|108395.8|108460.2|108410.2|108463.3|108413.3|108445.8|108395.8|46
1721372460000|2024-07-19 07:01:00|108460.7|108410.7|108462.3|108412.3|108466.7|108416.7|108458.6|108408.6|50
1721372470000|2024-07-19 07:01:10|108462.6|108412.6|108457|108407|108462.8|108412.8|108453.9|108403.9|55
1721372480000|2024-07-19 07:01:20|108459.1|108409.1|108452.6|108402.6|108459.1|108409.1|108448.6|108398.6|44
1721372490000|2024-07-19 07:01:30|108452.5|108402.5|108441.6|108391.6|108452.5|108402.5|108432.4|108382.4|65
1721372500000|2024-07-19 07:01:40|108441.2|108391.2|108435.1|108385.1|108453.9|108403.9|108435.1|108385.1|61
1721372510000|2024-07-19 07:01:50|108435|108385|108391.3|108341.3|108435|108385|108391.2|108341.2|68
1721372520000|2024-07-19 07:02:00|108389|108339|108411.7|108361.7|108414.1|108364.1|108386.4|108336.4|64
1721372530000|2024-07-19 07:02:10|108412.9|108362.9|108392.9|108342.9|108412.9|108362.9|108392.9|108342.9|56
1721372540000|2024-07-19 07:02:20|108392.8|108342.8|108398.7|108348.7|108398.7|108349.5|108373.2|108336.4|59
1721372550000|2024-07-19 07:02:30|108391.8|108341.8|108360.8|108310.8|108391.8|108341.8|108356.5|108306.5|56
1721372560000|2024-07-19 07:02:40|108358.6|108308.6|108336.7|108286.7|108358.6|108308.6|108336.7|108286.7|46
1721372570000|2024-07-19 07:02:50|108334.1|108284.1|108317.6|108267.6|108337.7|108287.7|108317.6|108267.6|51
1721372580000|2024-07-19 07:03:00|108317.7|108267.7|108309.7|108259.7|108325.1|108275.1|108306.4|108256.4|52
1721372590000|2024-07-19 07:03:10|108310.6|108260.6|108309|108259|108314.5|108264.5|108308.1|108258.1|50
1721372600000|2024-07-19 07:03:20|108308.8|108258.8|108308.5|108258.5|108316.4|108266.4|108306.8|108256.8|48
1721372610000|2024-07-19 07:03:30|108306.5|108256.5|108317.2|108267.2|108317.2|108267.2|108305.8|108255.8|57
1721372620000|2024-07-19 07:03:40|108316.9|108266.9|108306|108256|108316.9|108279.5|108301.9|108253.3|44
1721372630000|2024-07-19 07:03:50|108307.3|108257.3|108322.4|108272.4|108322.4|108272.4|108307.3|108257.3|48
1721372640000|2024-07-19 07:04:00|108322.2|108272.2|108327.5|108277.5|108327.5|108277.5|108315.5|108265.5|45
1721372650000|2024-07-19 07:04:10|108327.2|108277.2|108330.9|108280.9|108334.1|108284.1|108326|108276|38
1721372660000|2024-07-19 07:04:20|108321.2|108271.2|108312|108262|108321.2|108271.2|108312|108262|46
1721372670000|2024-07-19 07:04:30|108308.4|108258.4|108337.6|108287.6|108337.6|108289.6|108308.4|108258.4|52
1721372680000|2024-07-19 07:04:40|108338.6|108288.6|108339.4|108289.4|108339.7|108289.7|108332.8|108282.8|50
1721372690000|2024-07-19 07:04:50|108339.2|108289.2|108339|108289|108339.8|108289.8|108337.7|108287.7|33
1721372700000|2024-07-19 07:05:00|108339.3|108289.3|108346.8|108296.8|108349|108300.6|108324.4|108288.2|56
1721372710000|2024-07-19 07:05:10|108347.2|108297.2|108336.6|108286.6|108349.5|108299.5|108336.6|108286.6|47
1721372720000|2024-07-19 07:05:20|108336.9|108286.9|108330.6|108280.6|108338.2|108288.2|108327.5|108277.5|51
1721372730000|2024-07-19 07:05:30|108331|108281|108339.6|108289.6|108339.6|108289.6|108331|108281|24
1721372740000|2024-07-19 07:05:40|108339.8|108289.8|108349.1|108299.1|108349.1|108299.1|108339.8|108289.8|24
1721372750000|2024-07-19 07:05:50|108350.6|108300.6|108337.9|108312.9|108352.9|108313|108333|108298.1|41
1721372760000|2024-07-19 07:06:00|108337.7|108312.7|108342.1|108317.1|108342.4|108317.4|108337.6|108312.6|44
1721372770000|2024-07-19 07:06:10|108342.3|108317.3|108350.1|108325.1|108352|108327|108341.5|108316.5|37
1721372780000|2024-07-19 07:06:20|108350.5|108325.5|108371.9|108321.9|108376.1|108326.1|108350.5|108316.6|51
1721372790000|2024-07-19 07:06:30|108371.7|108321.7|108380.7|108330.7|108381.6|108331.6|108370.6|108320.6|38
1721372800000|2024-07-19 07:06:40|108380.9|108330.9|108377|108327|108382|108332|108376.9|108326.9|31
1721372810000|2024-07-19 07:06:50|108376.7|108326.7|108373.8|108323.8|108380.8|108330.8|108373.8|108323.8|37
1721372820000|2024-07-19 07:07:00|108374.2|108324.2|108378.9|108328.9|108381.6|108331.6|108374.2|108324.2|33
1721372830000|2024-07-19 07:07:10|108379.4|108329.4|108379|108329|108379.6|108329.6|108369.8|108319.8|41
1721372840000|2024-07-19 07:07:20|108379.7|108329.7|108380.3|108330.3|108383.8|108333.8|108378.3|108328.3|29
1721372850000|2024-07-19 07:07:30|108382.5|108332.5|108394.5|108344.5|108397.4|108358.7|108381.5|108332.5|33
1721372860000|2024-07-19 07:07:40|108394.3|108344.3|108399.6|108349.6|108399.6|108349.6|108393.6|108343.6|34
1721372870000|2024-07-19 07:07:50|108400|108350|108398.4|108348.4|108400|108350|108394.8|108344.8|28
1721372880000|2024-07-19 07:08:00|108398.3|108348.3|108401.1|108351.1|108401.8|108351.8|108396.3|108346.3|21
1721372890000|2024-07-19 07:08:10|108401.9|108351.9|108403.3|108353.3|108408.6|108358.6|108401.4|108351.4|44
1721372900000|2024-07-19 07:08:20|108402.4|108352.4|108393.5|108343.5|108402.4|108352.4|108392|108342|33
1721372910000|2024-07-19 07:08:30|108393.1|108343.1|108388.9|108338.9|108395.3|108345.3|108388.8|108338.8|32
1721372920000|2024-07-19 07:08:40|108389.1|108339.1|108388.4|108338.4|108389.3|108339.3|108388.2|108338.2|23
1721372930000|2024-07-19 07:08:50|108388|108338|108392.6|108342.6|108392.7|108342.7|108385.4|108335.4|34
1721372940000|2024-07-19 07:09:00|108392.8|108342.8|108387.4|108337.4|108392.8|108342.8|108383.8|108333.8|38
1721372950000|2024-07-19 07:09:10|108387.1|108337.1|108390.5|108340.5|108394.6|108344.6|108385.7|108335.7|32
1721372960000|2024-07-19 07:09:20|108390.7|108340.7|108408|108358|108408|108358|108390.7|108340.7|49
1721372970000|2024-07-19 07:09:30|108408.2|108358.2|108414.2|108364.2|108418.2|108368.2|108407.9|108357.9|41
1721372980000|2024-07-19 07:09:40|108414.4|108364.4|108399|108349|108414.4|108364.4|108399|108349|34
1721372990000|2024-07-19 07:09:50|108399.1|108349.1|108388.5|108338.5|108399.1|108349.1|108388.5|108338.5|38
1721373000000|2024-07-19 07:10:00|108389.4|108339.4|108386.8|108361.8|108399.5|108361.8|108385|108338.4|32
1721373010000|2024-07-19 07:10:10|108388.8|108363.8|108420|108370|108420|108378.4|108388.8|108358.4|57
1721373020000|2024-07-19 07:10:20|108420.3|108370.3|108417.5|108367.5|108420.8|108370.8|108416.7|108366.7|35
1721373030000|2024-07-19 07:10:30|108407.5|108382.5|108451.7|108401.7|108451.7|108412.4|108407.5|108377.4|64
1721373040000|2024-07-19 07:10:40|108451.6|108401.6|108467.7|108417.7|108468.3|108418.3|108451.6|108401.6|47
1721373050000|2024-07-19 07:10:50|108467.9|108417.9|108469|108419|108472|108422|108467.8|108417.8|40
1721373060000|2024-07-19 07:11:00|108468.7|108418.7|108465.2|108415.2|108473.3|108423.3|108465.2|108415.2|43
1721373070000|2024-07-19 07:11:10|108464.9|108414.9|108452.8|108402.8|108465.1|108415.1|108451.9|108401.9|58
1721373080000|2024-07-19 07:11:20|108452.9|108402.9|108437.3|108412.3|108456|108418.5|108437.3|108402.9|33
1721373090000|2024-07-19 07:11:30|108434.9|108409.9|108445.5|108395.5|108447.7|108410.7|108431.2|108392.6|39
1721373100000|2024-07-19 07:11:40|108443.8|108393.8|108427|108377|108443.8|108393.8|108426.5|108376.5|58
1721373110000|2024-07-19 07:11:50|108428.1|108378.1|108422.8|108372.8|108431.4|108381.4|108420.4|108370.4|53
1721373120000|2024-07-19 07:12:00|108424.4|108374.4|108438.7|108388.7|108438.7|108402|108415.5|108370.8|50
1721373130000|2024-07-19 07:12:10|108434.9|108384.9|108430|108380|108435.1|108385.1|108426.3|108376.3|42
1721373140000|2024-07-19 07:12:20|108429.8|108379.8|108406.2|108381.2|108430.3|108381.2|108404.1|108363.9|50
1721373150000|2024-07-19 07:12:30|108406.7|108381.7|108413.5|108388.5|108418.4|108393.4|108406.7|108381.7|37
1721373160000|2024-07-19 07:12:40|108412.6|108387.6|108429|108379|108429.3|108396|108412.6|108379|44
1721373170000|2024-07-19 07:12:50|108429.2|108379.2|108436.3|108386.3|108440.3|108405.3|108421.4|108377|41
1721373180000|2024-07-19 07:13:00|108436.2|108386.2|108438.8|108413.8|108450.7|108413.8|108434.4|108384.4|39
1721373190000|2024-07-19 07:13:10|108438.3|108413.3|108456.4|108406.4|108456.4|108418.8|108434.1|108402.7|40
1721373200000|2024-07-19 07:13:20|108456.3|108406.3|108436.3|108411.3|108458.9|108420.7|108436.3|108406.3|20
1721373210000|2024-07-19 07:13:30|108437.8|108412.8|108428.5|108403.5|108448.4|108413.1|108424.3|108390.7|50
1721373220000|2024-07-19 07:13:40|108428.4|108403.4|108432.8|108407.8|108434.9|108409.9|108428.4|108403.4|29
1721373230000|2024-07-19 07:13:50|108433.1|108408.1|108428.3|108403.3|108433.8|108408.8|108427.7|108402.7|37
1721373240000|2024-07-19 07:14:00|108428.4|108403.4|108448.5|108423.5|108448.7|108423.7|108428.4|108403.4|48
1721373250000|2024-07-19 07:14:10|108447.9|108422.9|108451.3|108426.3|108454.9|108429.9|108447.4|108422.4|41
1721373260000|2024-07-19 07:14:20|108451.1|108426.1|108456.4|108431.4|108458.9|108433.9|108451.1|108426.1|38
1721373270000|2024-07-19 07:14:30|108457.1|108432.1|108449.3|108424.3|108459.1|108434.1|108448|108423|31
1721373280000|2024-07-19 07:14:40|108449.6|108424.6|108470.9|108420.9|108471.1|108427.6|108449.6|108417.3|35
1721373290000|2024-07-19 07:14:50|108469|108419|108470.7|108445.7|108474.6|108445.7|108453|108414.3|45
1721373300000|2024-07-19 07:15:00|108470.9|108445.9|108470.9|108420.9|108476.4|108446.1|108463|108419.4|45
1721373310000|2024-07-19 07:15:10|108471.7|108421.7|108464|108414|108472.4|108422.4|108456.3|108406.3|48
1721373320000|2024-07-19 07:15:20|108464.1|108414.1|108457.4|108407.4|108464.7|108414.7|108457.4|108407.4|38
1721373330000|2024-07-19 07:15:30|108457.6|108407.6|108412.3|108387.3|108457.6|108413.9|108412.2|108387.2|51
1721373340000|2024-07-19 07:15:40|108412.6|108387.6|108411.8|108361.8|108421.7|108396.4|108410|108361.3|59
1721373350000|2024-07-19 07:15:50|108411.2|108361.2|108414.5|108364.5|108415|108365|108410.8|108360.8|36
1721373360000|2024-07-19 07:16:00|108414.3|108364.3|108414.6|108364.6|108424.1|108377.4|108401.6|108364.1|48
1721373370000|2024-07-19 07:16:10|108414.2|108364.2|108419.4|108369.4|108422.4|108385|108409.8|108363|39
1721373380000|2024-07-19 07:16:20|108419.6|108369.6|108429|108379|108429|108379|108415.9|108365.9|43
1721373390000|2024-07-19 07:16:30|108429.6|108379.6|108420.2|108370.2|108430.4|108389.7|108410.3|108369.9|47
1721373400000|2024-07-19 07:16:40|108420|108370|108415.1|108365.1|108420.7|108370.7|108410.3|108360.3|49
1721373410000|2024-07-19 07:16:50|108414.5|108364.5|108418.3|108368.3|108422|108372|108413.6|108363.6|42
1721373420000|2024-07-19 07:17:00|108418.1|108368.1|108417.8|108367.8|108418.1|108368.1|108413.3|108363.3|34
1721373430000|2024-07-19 07:17:10|108416.9|108366.9|108420.7|108370.7|108420.9|108370.9|108416.1|108366.1|27
1721373440000|2024-07-19 07:17:20|108423.2|108373.2|108435.2|108385.2|108435.3|108385.3|108423.2|108373.2|27
1721373450000|2024-07-19 07:17:30|108435.5|108385.5|108437.2|108387.2|108441.3|108391.3|108433.3|108383.3|39
1721373460000|2024-07-19 07:17:40|108437.5|108387.5|108441.9|108391.9|108442|108392|108437.5|108387.5|39
1721373470000|2024-07-19 07:17:50|108442.4|108392.4|108437.7|108387.7|108442.4|108392.4|108434.5|108384.5|34
1721373480000|2024-07-19 07:18:00|108437.3|108387.3|108435.6|108385.6|108440.8|108390.8|108435.2|108385.2|33
1721373490000|2024-07-19 07:18:10|108435.3|108385.3|108445.3|108395.3|108448|108398|108435.3|108385.3|39
1721373500000|2024-07-19 07:18:20|108444.6|108394.6|108447.3|108397.3|108449.2|108399.2|108444.1|108394.1|22
1721373510000|2024-07-19 07:18:30|108447.4|108397.4|108445.5|108395.5|108448.7|108398.7|108444.1|108394.1|24
1721373520000|2024-07-19 07:18:40|108443.8|108393.8|108447.2|108397.2|108450.1|108400.1|108443.8|108393.8|28
1721373530000|2024-07-19 07:18:50|108446.9|108396.9|108450.5|108400.5|108451.5|108401.5|108446.5|108396.5|27
1721373540000|2024-07-19 07:19:00|108450.3|108400.3|108449.5|108399.5|108456.5|108406.5|108444.3|108394.3|44
1721373550000|2024-07-19 07:19:10|108450.5|108400.5|108446.8|108396.8|108450.5|108409.5|108433.5|108396.2|34
1721373560000|2024-07-19 07:19:20|108446.6|108396.6|108425.9|108400.9|108447.4|108407.3|108425.9|108393.8|38
1721373570000|2024-07-19 07:19:30|108425.6|108400.6|108434.1|108384.1|108436.6|108400.6|108424.2|108381.7|43
1721373580000|2024-07-19 07:19:40|108434.3|108384.3|108437.3|108387.3|108437.3|108387.3|108433|108383|24
1721373590000|2024-07-19 07:19:50|108437.2|108387.2|108435.2|108385.2|108437.2|108387.2|108433.7|108383.7|29
1721373600000|2024-07-19 07:20:00|108435.4|108385.4|108434.2|108384.2|108443.7|108393.7|108430.6|108380.6|50
1721373610000|2024-07-19 07:20:10|108435.2|108385.2|108428.7|108378.7|108436.9|108386.9|108427.6|108377.6|35
1721373620000|2024-07-19 07:20:20|108427.6|108377.6|108424.9|108374.9|108432.4|108382.4|108424.9|108374.9|33
1721373630000|2024-07-19 07:20:30|108425|108375|108405.1|108355.1|108425|108375|108405.1|108355.1|54
1721373640000|2024-07-19 07:20:40|108404.7|108354.7|108414.8|108364.8|108414.9|108364.9|108404.7|108354.7|36
1721373650000|2024-07-19 07:20:50|108413.9|108363.9|108420.3|108370.3|108423.5|108373.5|108413.9|108363.9|30
1721373660000|2024-07-19 07:21:00|108419.9|108369.9|108407.7|108357.7|108419.9|108369.9|108404.4|108354.4|50
1721373670000|2024-07-19 07:21:10|108408|108358|108415.8|108365.8|108416.3|108366.3|108407.1|108357.1|28
1721373680000|2024-07-19 07:21:20|108416|108366|108422.7|108372.7|108424.7|108374.7|108415.6|108365.6|38
1721373690000|2024-07-19 07:21:30|108422.8|108372.8|108408.7|108383.7|108428.1|108383.8|108408.7|108370|31
1721373700000|2024-07-19 07:21:40|108408.8|108383.8|108420.8|108370.8|108427|108384.5|108408.8|108370.8|26
1721373710000|2024-07-19 07:21:50|108420.9|108370.9|108435.1|108385.1|108435.9|108385.9|108420.9|108370.9|35
1721373720000|2024-07-19 07:22:00|108434.4|108384.4|108430.9|108380.9|108434.4|108384.4|108427.3|108377.3|36
1721373730000|2024-07-19 07:22:10|108431.6|108381.6|108416.5|108366.5|108432.1|108382.1|108416.1|108366.1|37
1721373740000|2024-07-19 07:22:20|108416.6|108366.6|108432.1|108382.1|108432.6|108382.6|108416.5|108366.5|37
1721373750000|2024-07-19 07:22:30|108428|108378|108423.5|108373.5|108428|108378|108423|108373|27
1721373760000|2024-07-19 07:22:40|108423.1|108373.1|108425.1|108375.1|108425.8|108375.8|108423.1|108373.1|30
1721373770000|2024-07-19 07:22:50|108425.4|108375.4|108432.7|108382.7|108432.7|108382.7|108425.4|108375.4|29
1721373780000|2024-07-19 07:23:00|108433.2|108383.2|108431|108381|108435.1|108385.1|108429.4|108379.4|39
1721373790000|2024-07-19 07:23:10|108431.9|108381.9|108430.7|108380.7|108433.5|108383.5|108430.7|108380.7|33
1721373800000|2024-07-19 07:23:20|108431.1|108381.1|108418.5|108368.5|108431.1|108381.1|108418.4|108368.4|32
1721373810000|2024-07-19 07:23:30|108418.6|108368.6|108409.8|108359.8|108421.7|108371.7|108409.7|108359.7|25
1721373820000|2024-07-19 07:23:40|108409.5|108359.5|108401.9|108351.9|108409.9|108359.9|108401.9|108351.9|22
1721373830000|2024-07-19 07:23:50|108401.8|108351.8|108398.9|108348.9|108403.3|108353.3|108395.1|108345.1|27
1721373840000|2024-07-19 07:24:00|108399|108349|108395.3|108345.3|108399.5|108349.5|108395|108345|23
1721373850000|2024-07-19 07:24:10|108394.1|108344.1|108393.9|108343.9|108394.7|108344.7|108391|108341|27
1721373860000|2024-07-19 07:24:20|108393.8|108343.8|108390.5|108340.5|108393.8|108343.8|108390|108340|16
1721373870000|2024-07-19 07:24:30|108390.3|108340.3|108389.3|108339.3|108391.6|108341.6|108388.5|108338.5|30
1721373880000|2024-07-19 07:24:40|108389.5|108339.5|108391|108341|108397.5|108347.5|108388.1|108338.1|42
1721373890000|2024-07-19 07:24:50|108391.1|108341.1|108399.2|108349.2|108399.6|108349.6|108391.1|108341.1|38
1721373900000|2024-07-19 07:25:00|108399.5|108349.5|108398.7|108348.7|108405.2|108369.9|108393.7|108345.8|33
1721373910000|2024-07-19 07:25:10|108397.5|108347.5|108406.3|108356.3|108407.6|108357.6|108395.6|108345.6|53
1721373920000|2024-07-19 07:25:20|108406.2|108356.2|108407|108357|108407.6|108357.6|108399.6|108349.6|40
1721373930000|2024-07-19 07:25:30|108406|108356|108408.6|108358.6|108409|108359|108403.8|108353.8|29
1721373940000|2024-07-19 07:25:40|108408.1|108358.1|108380.5|108330.5|108408.1|108358.1|108380.1|108330.1|43
1721373950000|2024-07-19 07:25:50|108379.4|108329.4|108380.2|108330.2|108380.8|108330.8|108377.7|108327.7|44
1721373960000|2024-07-19 07:26:00|108380.3|108330.3|108382.3|108332.3|108390.9|108340.9|108375.6|108325.6|51
1721373970000|2024-07-19 07:26:10|108382.8|108332.8|108382.9|108332.9|108385.4|108335.4|108380.5|108330.5|34
1721373980000|2024-07-19 07:26:20|108382.8|108332.8|108383.4|108333.4|108385.5|108335.5|108377.2|108327.2|30
1721373990000|2024-07-19 07:26:30|108384.2|108334.2|108385.2|108335.2|108385.2|108335.2|108382.9|108332.9|24
1721374000000|2024-07-19 07:26:40|108385.4|108335.4|108396|108346|108398.1|108348.1|108385.4|108335.4|50
1721374010000|2024-07-19 07:26:50|108396.2|108346.2|108395.9|108345.9|108399.3|108349.3|108395.7|108345.7|27
1721374020000|2024-07-19 07:27:00|108390.1|108340.1|108380.2|108330.2|108390.1|108340.1|108379|108329|59
1721374030000|2024-07-19 07:27:10|108380.5|108330.5|108379.7|108329.7|108385.9|108335.9|108378.8|108328.8|36
1721374040000|2024-07-19 07:27:20|108379.1|108329.1|108396.5|108346.5|108397|108347|108379.1|108329.1|31
1721374050000|2024-07-19 07:27:30|108396.1|108346.1|108393.1|108343.1|108396.2|108346.2|108390.3|108340.3|27
1721374060000|2024-07-19 07:27:40|108392.8|108342.8|108392.5|108342.5|108395.6|108345.6|108390.4|108340.4|31
1721374070000|2024-07-19 07:27:50|108392.4|108342.4|108390.6|108340.6|108397|108347|108390.4|108340.4|34
1721374080000|2024-07-19 07:28:00|108390.4|108340.4|108397|108347|108397.5|108347.5|108390.3|108340.3|29
1721374090000|2024-07-19 07:28:10|108397.5|108347.5|108399.2|108349.2|108404.4|108354.4|108397.5|108347.5|30
1721374100000|2024-07-19 07:28:20|108397.8|108347.8|108394.3|108344.3|108397.8|108347.8|108393.5|108343.5|35
1721374110000|2024-07-19 07:28:30|108393.6|108343.6|108386.8|108336.8|108393.6|108343.6|108379.9|108329.9|41
1721374120000|2024-07-19 07:28:40|108386.3|108336.3|108390.9|108340.9|108393.5|108343.5|108384.8|108334.8|30
1721374130000|2024-07-19 07:28:50|108390.6|108340.6|108394.9|108344.9|108398.3|108348.3|108388.8|108338.8|40
1721374140000|2024-07-19 07:29:00|108394.8|108344.8|108399.1|108349.1|108399.5|108349.5|108393.7|108343.7|36
1721374150000|2024-07-19 07:29:10|108398.6|108348.6|108397.1|108347.1|108400.9|108350.9|108397.1|108347.1|27
1721374160000|2024-07-19 07:29:20|108397.4|108347.4|108398.2|108348.2|108407.1|108357.1|108396.3|108346.3|39
1721374170000|2024-07-19 07:29:30|108397.4|108347.4|108391.9|108341.9|108397.4|108347.4|108384.5|108334.5|45
1721374180000|2024-07-19 07:29:40|108392.1|108342.1|108385.1|108335.1|108392.1|108342.1|108383.8|108333.8|37
1721374190000|2024-07-19 07:29:50|108384.4|108334.4|108385.5|108335.5|108385.7|108335.7|108383.1|108333.1|28
1721374200000|2024-07-19 07:30:00|108385.6|108335.6|108392.2|108367.2|108393.9|108368.9|108374.8|108335|49
1721374210000|2024-07-19 07:30:10|108391.9|108366.9|108424.7|108374.7|108427.3|108377.3|108391.9|108360.1|39
1721374220000|2024-07-19 07:30:20|108424.1|108374.1|108440.2|108390.2|108440.2|108390.2|108423.9|108373.9|42
1721374230000|2024-07-19 07:30:30|108439.6|108389.6|108441.8|108391.8|108441.8|108391.8|108434|108384|46
1721374240000|2024-07-19 07:30:40|108441.2|108391.2|108436.8|108386.8|108441.6|108391.6|108436.4|108386.4|24
1721374250000|2024-07-19 07:30:50|108436.6|108386.6|108433.6|108383.6|108442|108392|108430.5|108380.5|54
1721374260000|2024-07-19 07:31:00|108433.9|108383.9|108447.8|108397.8|108452.3|108402.3|108433.9|108383.9|45
1721374270000|2024-07-19 07:31:10|108447.9|108397.9|108446.7|108396.7|108448.9|108398.9|108444.9|108394.9|27
1721374280000|2024-07-19 07:31:20|108446.8|108396.8|108454.6|108404.6|108455.1|108405.1|108446.8|108396.8|24
1721374290000|2024-07-19 07:31:30|108454.2|108404.2|108473.4|108423.4|108478.5|108428.5|108452.7|108402.7|35
1721374300000|2024-07-19 07:31:40|108473.1|108423.1|108462.3|108412.3|108475.5|108425.5|108461.6|108411.6|46
1721374310000|2024-07-19 07:31:50|108462.4|108412.4|108456.6|108406.6|108463.4|108413.4|108450.5|108400.5|52
1721374320000|2024-07-19 07:32:00|108457.4|108407.4|108462.2|108412.2|108462.7|108412.7|108454.8|108404.8|31
1721374330000|2024-07-19 07:32:10|108462.5|108412.5|108461|108411|108463|108413|108459.3|108409.3|27
1721374340000|2024-07-19 07:32:20|108460.7|108410.7|108471.3|108421.3|108471.5|108421.5|108459.5|108409.5|40
1721374350000|2024-07-19 07:32:30|108469.7|108419.7|108454.7|108404.7|108469.7|108419.7|108454.7|108404.7|46
1721374360000|2024-07-19 07:32:40|108454.6|108404.6|108464.8|108414.8|108468.3|108418.3|108453.3|108403.3|45
1721374370000|2024-07-19 07:32:50|108464.6|108414.6|108450.7|108400.7|108467.2|108417.2|108449.8|108399.8|48
1721374380000|2024-07-19 07:33:00|108450.5|108400.5|108451.2|108401.2|108451.7|108401.7|108446.6|108396.6|37
1721374390000|2024-07-19 07:33:10|108450.5|108400.5|108449.2|108399.2|108456.5|108406.5|108447.8|108397.8|42
1721374400000|2024-07-19 07:33:20|108447.8|108397.8|108471.1|108421.1|108471.1|108421.1|108447.8|108397.8|49
1721374410000|2024-07-19 07:33:30|108470.6|108420.6|108474.4|108424.4|108478.8|108428.8|108468.8|108418.8|39
1721374420000|2024-07-19 07:33:40|108474.1|108424.1|108476.7|108426.7|108478.1|108428.1|108472.6|108422.6|43
1721374430000|2024-07-19 07:33:50|108474.2|108424.2|108470.7|108420.7|108474.4|108424.4|108468.9|108418.9|33
1721374440000|2024-07-19 07:34:00|108471.1|108421.1|108481.9|108431.9|108481.9|108431.9|108470.2|108420.2|46
1721374450000|2024-07-19 07:34:10|108484.3|108434.3|108493.8|108443.8|108493.8|108443.8|108484.3|108434.3|37
1721374460000|2024-07-19 07:34:20|108494.3|108444.3|108496.2|108446.2|108506.4|108456.4|108493.7|108443.7|49
1721374470000|2024-07-19 07:34:30|108495.8|108445.8|108502.1|108452.1|108504.2|108454.2|108495.2|108445.2|36
1721374480000|2024-07-19 07:34:40|108501.8|108451.8|108498.3|108448.3|108506.1|108456.1|108498.2|108448.2|36
1721374490000|2024-07-19 07:34:50|108498|108448|108510.4|108460.4|108510.4|108460.4|108497.7|108447.7|21
1721374500000|2024-07-19 07:35:00|108510.2|108460.2|108508.1|108458.1|108513.1|108463.1|108506.6|108456.6|41
1721374510000|2024-07-19 07:35:10|108508.3|108458.3|108519.2|108469.2|108519.2|108469.2|108508.3|108458.3|44
1721374520000|2024-07-19 07:35:20|108518.7|108468.7|108515.2|108465.2|108521.6|108471.6|108515.2|108465.2|29
1721374530000|2024-07-19 07:35:30|108514|108464|108510|108460|108515.1|108465.1|108509|108459|38
1721374540000|2024-07-19 07:35:40|108510.5|108460.5|108513.5|108463.5|108516.6|108466.6|108509.3|108459.3|30
1721374550000|2024-07-19 07:35:50|108513.3|108463.3|108492.3|108442.3|108515.7|108465.7|108492.3|108442.3|29
1721374560000|2024-07-19 07:36:00|108491.5|108441.5|108488.7|108438.7|108491.5|108441.5|108485.8|108435.8|32
1721374570000|2024-07-19 07:36:10|108488.9|108438.9|108482.7|108432.7|108489|108439|108480.6|108430.6|24
1721374580000|2024-07-19 07:36:20|108483.6|108433.6|108493.3|108443.3|108495.6|108445.6|108478.8|108428.8|39
1721374590000|2024-07-19 07:36:30|108494.2|108444.2|108489.1|108439.1|108495.4|108445.4|108489.1|108439.1|39
1721374600000|2024-07-19 07:36:40|108489|108439|108492.6|108442.6|108494.8|108444.8|108489|108439|29
1721374610000|2024-07-19 07:36:50|108492.8|108442.8|108484.9|108434.9|108492.8|108442.8|108484.9|108434.9|18
1721374620000|2024-07-19 07:37:00|108485|108435|108471.8|108421.8|108485|108435|108471.5|108421.5|30
1721374630000|2024-07-19 07:37:10|108473.1|108423.1|108487.1|108437.1|108487.2|108437.2|108473.1|108423.1|27
1721374640000|2024-07-19 07:37:20|108486.4|108436.4|108482.8|108432.8|108487.7|108437.7|108482.4|108432.4|25
1721374650000|2024-07-19 07:37:30|108481.5|108431.5|108483.4|108433.4|108483.9|108433.9|108477|108427|30
1721374660000|2024-07-19 07:37:40|108483.5|108433.5|108486.6|108436.6|108493.8|108443.8|108483.5|108433.5|40
1721374670000|2024-07-19 07:37:50|108486.5|108436.5|108493.6|108443.6|108493.9|108443.9|108486.4|108436.4|41
1721374680000|2024-07-19 07:38:00|108493.7|108443.7|108489.7|108439.7|108495.8|108445.8|108489.4|108439.4|35
1721374690000|2024-07-19 07:38:10|108490|108440|108502.5|108452.5|108506|108456|108487.6|108437.6|41
1721374700000|2024-07-19 07:38:20|108502.2|108452.2|108500.2|108450.2|108505.2|108455.2|108499.9|108449.9|39
1721374710000|2024-07-19 07:38:30|108501.1|108451.1|108499.5|108449.5|108501.1|108451.1|108498.3|108448.3|23
1721374720000|2024-07-19 07:38:40|108499.6|108449.6|108498.3|108448.3|108502.9|108452.9|108498.3|108448.3|24
1721374730000|2024-07-19 07:38:50|108498.5|108448.5|108505.2|108455.2|108505.9|108455.9|108496.3|108446.3|30
1721374740000|2024-07-19 07:39:00|108505.5|108455.5|108503.2|108453.2|108507.5|108457.5|108502.2|108452.2|34
1721374750000|2024-07-19 07:39:10|108503.8|108453.8|108506.4|108456.4|108506.9|108456.9|108499.4|108449.4|38
1721374760000|2024-07-19 07:39:20|108506.6|108456.6|108502.9|108452.9|108510.3|108460.3|108502.8|108452.8|29
1721374770000|2024-07-19 07:39:30|108503.2|108453.2|108502.4|108452.4|108504.2|108454.2|108500.9|108450.9|28
1721374780000|2024-07-19 07:39:40|108502.1|108452.1|108497.2|108447.2|108502.1|108452.1|108490.3|108440.3|39
1721374790000|2024-07-19 07:39:50|108496.9|108446.9|108506.1|108456.1|108506.1|108456.1|108496.7|108446.7|25
1721374800000|2024-07-19 07:40:00|108506.3|108456.3|108525|108475|108525.9|108475.9|108504.4|108454.4|44
1721374810000|2024-07-19 07:40:10|108523.2|108473.2|108533.9|108483.9|108534.6|108484.6|108523|108473|31
1721374820000|2024-07-19 07:40:20|108533.7|108483.7|108530.2|108480.2|108535.9|108485.9|108530.2|108480.2|33
1721374830000|2024-07-19 07:40:30|108529.8|108479.8|108520.8|108470.8|108531.1|108481.1|108520.8|108470.8|41
1721374840000|2024-07-19 07:40:40|108521|108471|108520|108470|108522.4|108472.4|108519.7|108469.7|26
1721374850000|2024-07-19 07:40:50|108519.6|108469.6|108514.2|108464.2|108520.2|108470.2|108511.6|108461.6|36
1721374860000|2024-07-19 07:41:00|108513.5|108463.5|108516.9|108466.9|108521|108471|108513.2|108463.2|40
1721374870000|2024-07-19 07:41:10|108516.7|108466.7|108509.8|108459.8|108516.7|108466.7|108509.8|108459.8|40
1721374880000|2024-07-19 07:41:20|108509.5|108459.5|108512|108462|108515.5|108465.5|108509.1|108459.1|29
1721374890000|2024-07-19 07:41:30|108511.7|108461.7|108522.2|108472.2|108522.9|108472.9|108511.6|108461.6|47
1721374900000|2024-07-19 07:41:40|108522.7|108472.7|108509.5|108484.5|108527.2|108488.3|108509.5|108471.8|43
1721374910000|2024-07-19 07:41:50|108509.4|108484.4|108510.3|108485.3|108512.7|108487.7|108509.4|108484.4|30
1721374920000|2024-07-19 07:42:00|108510.4|108485.4|108572|108522|108577.1|108527.1|108510.4|108485.4|42
1721374930000|2024-07-19 07:42:10|108572.5|108522.5|108557.3|108507.3|108572.5|108522.5|108557.3|108507.3|40
1721374940000|2024-07-19 07:42:20|108558|108508|108565.7|108515.7|108576.5|108526.5|108557.9|108507.9|44
1721374950000|2024-07-19 07:42:30|108565.6|108515.6|108574.1|108524.1|108574.1|108524.1|108565.5|108515.5|29
1721374960000|2024-07-19 07:42:40|108573.3|108523.3|108569.9|108519.9|108573.3|108523.3|108568.1|108518.1|34
1721374970000|2024-07-19 07:42:50|108570.6|108520.6|108577.7|108527.7|108577.7|108527.7|108570.6|108520.6|31
1721374980000|2024-07-19 07:43:00|108577.3|108527.3|108575.9|108525.9|108580.1|108530.1|108575.5|108525.5|43
1721374990000|2024-07-19 07:43:10|108575.5|108525.5|108574.7|108524.7|108577.2|108527.2|108572.3|108522.3|42
1721375000000|2024-07-19 07:43:20|108574.6|108524.6|108583.3|108533.3|108585.1|108535.1|108574.6|108524.6|37
1721375010000|2024-07-19 07:43:30|108582.9|108532.9|108584|108534|108584.7|108534.7|108579.4|108529.4|33
1721375020000|2024-07-19 07:43:40|108584.1|108534.1|108585.2|108535.2|108585.2|108535.2|108583.3|108533.3|26
1721375030000|2024-07-19 07:43:50|108585.1|108535.1|108581.9|108531.9|108585.1|108535.1|108581.7|108531.7|21
1721375040000|2024-07-19 07:44:00|108581.4|108531.4|108574.2|108524.2|108581.4|108531.4|108574.2|108524.2|27
1721375050000|2024-07-19 07:44:10|108574.3|108524.3|108588.7|108538.7|108590.6|108540.6|108574.3|108524.3|37
1721375060000|2024-07-19 07:44:20|108588.4|108538.4|108579.7|108529.7|108588.7|108538.7|108578.4|108528.4|38
1721375070000|2024-07-19 07:44:30|108579.2|108529.2|108577|108527|108579.7|108529.7|108577|108527|27
1721375080000|2024-07-19 07:44:40|108576.8|108526.8|108566.6|108516.6|108577.8|108527.8|108566.6|108516.6|27
1721375090000|2024-07-19 07:44:50|108566.4|108516.4|108576.4|108526.4|108576.9|108526.9|108566.2|108516.2|36
1721375100000|2024-07-19 07:45:00|108576.7|108526.7|108574|108524|108577.4|108527.4|108573|108523|17
1721375110000|2024-07-19 07:45:10|108573.7|108523.7|108573.6|108523.6|108574.3|108524.3|108571.5|108521.5|16
1721375120000|2024-07-19 07:45:20|108573.9|108523.9|108581.8|108531.8|108583.3|108533.3|108573.4|108523.4|34
1721375130000|2024-07-19 07:45:30|108581.6|108531.6|108611.9|108561.9|108616.8|108568.7|108581.6|108531.6|52
1721375140000|2024-07-19 07:45:40|108611.6|108561.6|108618.1|108568.1|108619.9|108569.9|108611.6|108561.6|34
1721375150000|2024-07-19 07:45:50|108618.5|108568.5|108623.2|108573.2|108624.5|108574.5|108618.5|108568.5|20
1721375160000|2024-07-19 07:46:00|108623.3|108573.3|108630.7|108580.7|108630.7|108580.7|108623.3|108573.3|35
1721375170000|2024-07-19 07:46:10|108629.1|108579.1|108623.7|108573.7|108629.9|108579.9|108623.7|108573.7|31
1721375180000|2024-07-19 07:46:20|108623.8|108573.8|108620.8|108570.8|108627|108577|108620.6|108570.6|36
1721375190000|2024-07-19 07:46:30|108618.9|108568.9|108620|108570|108620.1|108570.1|108614.9|108564.9|40
1721375200000|2024-07-19 07:46:40|108620.4|108570.4|108629.1|108579.1|108631.4|108581.4|108620.1|108570.1|40
1721375210000|2024-07-19 07:46:50|108629.2|108579.2|108632|108582|108632.5|108582.5|108629.2|108579.2|19
1721375220000|2024-07-19 07:47:00|108632.3|108582.3|108638|108588|108638.5|108588.5|108631.3|108581.3|39
1721375230000|2024-07-19 07:47:10|108638.4|108588.4|108629.3|108579.3|108639|108589|108628.7|108578.7|41
1721375240000|2024-07-19 07:47:20|108628.8|108578.8|108622.4|108572.4|108628.8|108588.5|108613.5|108566.8|39
1721375250000|2024-07-19 07:47:30|108623.1|108573.1|108629.9|108579.9|108630.3|108580.3|108623.1|108573.1|21
1721375260000|2024-07-19 07:47:40|108630.2|108580.2|108624.8|108574.8|108634.9|108584.9|108624.8|108574.8|33
1721375270000|2024-07-19 07:47:50|108624.9|108574.9|108624.1|108574.1|108624.9|108574.9|108618.1|108568.1|41
1721375280000|2024-07-19 07:48:00|108624|108574|108634.7|108584.7|108634.7|108584.7|108622|108572|40
1721375290000|2024-07-19 07:48:10|108635|108585|108633.8|108583.8|108637.3|108587.3|108633.2|108583.2|30
1721375300000|2024-07-19 07:48:20|108633.9|108583.9|108633.7|108583.7|108634.9|108584.9|108632.7|108582.7|23
1721375310000|2024-07-19 07:48:30|108634.3|108584.3|108633.1|108583.1|108634.5|108584.5|108630.4|108580.4|36
1721375320000|2024-07-19 07:48:40|108633.2|108583.2|108628.3|108578.3|108635.1|108585.1|108628.3|108578.3|27
1721375330000|2024-07-19 07:48:50|108628.4|108578.4|108621.9|108571.9|108628.4|108578.4|108621.5|108571.5|23
1721375340000|2024-07-19 07:49:00|108621.4|108571.4|108622.8|108572.8|108623|108573|108617.8|108567.8|24
1721375350000|2024-07-19 07:49:10|108622.6|108572.6|108613.9|108563.9|108622.6|108572.6|108613.8|108563.8|29
1721375360000|2024-07-19 07:49:20|108613.7|108563.7|108613.3|108563.3|108620.3|108570.3|108611.5|108561.5|36
1721375370000|2024-07-19 07:49:30|108612.9|108562.9|108606.1|108556.1|108612.9|108562.9|108605.9|108555.9|36
1721375380000|2024-07-19 07:49:40|108605.9|108555.9|108596.3|108546.3|108605.9|108555.9|108596.3|108546.3|28
1721375390000|2024-07-19 07:49:50|108596.8|108546.8|108595.3|108545.3|108598.4|108548.4|108590.6|108540.6|26
1721375400000|2024-07-19 07:50:00|108594.7|108544.7|108581.2|108531.2|108594.8|108544.8|108580.3|108530.3|33
1721375410000|2024-07-19 07:50:10|108580.7|108530.7|108585.4|108535.4|108591.2|108541.2|108579.9|108529.9|39
1721375420000|2024-07-19 07:50:20|108584.3|108534.3|108583|108533|108584.8|108534.8|108581.6|108531.6|31
1721375430000|2024-07-19 07:50:30|108582.7|108532.7|108562.4|108512.4|108582.7|108532.7|108562.4|108512.4|39
1721375440000|2024-07-19 07:50:40|108562.9|108512.9|108547.4|108497.4|108563|108513|108545.3|108495.3|49
1721375450000|2024-07-19 07:50:50|108547.2|108497.2|108551.9|108501.9|108555.4|108505.4|108545.6|108495.6|52
1721375460000|2024-07-19 07:51:00|108548.9|108498.9|108558|108508|108558.8|108508.8|108547.2|108497.2|33
1721375470000|2024-07-19 07:51:10|108556.7|108506.7|108553.1|108528.1|108557.3|108528.1|108545.9|108503.7|26
1721375480000|2024-07-19 07:51:20|108553.4|108528.4|108562.9|108512.9|108566.6|108529.2|108553.4|108507.4|38
1721375490000|2024-07-19 07:51:30|108562.8|108512.8|108560.2|108510.2|108563.4|108527.8|108544.8|108509.6|33
1721375500000|2024-07-19 07:51:40|108560.3|108510.3|108553.6|108528.6|108560.3|108528.6|108546.6|108509.8|23
1721375510000|2024-07-19 07:51:50|108553.7|108528.7|108565.9|108515.9|108566|108529.3|108553.7|108514.1|20
1721375520000|2024-07-19 07:52:00|108566|108516|108554.8|108504.8|108568.3|108518.3|108554.7|108504.7|40
1721375530000|2024-07-19 07:52:10|108554.5|108504.5|108564.6|108514.6|108564.6|108514.6|108551.3|108501.3|40
1721375540000|2024-07-19 07:52:20|108564.9|108514.9|108559.6|108509.6|108565.6|108515.6|108559.5|108509.5|23
1721375550000|2024-07-19 07:52:30|108559.5|108509.5|108565|108515|108565.9|108515.9|108552|108502|36
1721375560000|2024-07-19 07:52:40|108565.2|108515.2|108564.7|108514.7|108572.1|108522.1|108564.7|108514.7|36
1721375570000|2024-07-19 07:52:50|108564.2|108514.2|108562.3|108512.3|108564.2|108514.2|108560.4|108510.4|29
1721375580000|2024-07-19 07:53:00|108566.7|108516.7|108559.2|108509.2|108568.4|108518.4|108558.4|108508.4|32
1721375590000|2024-07-19 07:53:10|108559.1|108509.1|108557.5|108507.5|108559.1|108509.1|108556.5|108506.5|20
1721375600000|2024-07-19 07:53:20|108557.4|108507.4|108547.8|108497.8|108562.7|108512.7|108547.8|108497.8|32
1721375610000|2024-07-19 07:53:30|108547.4|108497.4|108547.1|108497.1|108550.5|108500.5|108543.9|108493.9|40
1721375620000|2024-07-19 07:53:40|108546.8|108496.8|108546.3|108496.3|108548.2|108498.2|108546.2|108496.2|25
1721375630000|2024-07-19 07:53:50|108546.2|108496.2|108537.6|108487.6|108549|108499|108532.6|108482.6|32
1721375640000|2024-07-19 07:54:00|108537.9|108487.9|108524.7|108474.7|108538.6|108488.6|108523.5|108473.5|36
1721375650000|2024-07-19 07:54:10|108524.8|108474.8|108523.2|108473.2|108525|108475|108522.4|108472.4|23
1721375660000|2024-07-19 07:54:20|108525.2|108475.2|108509.9|108459.9|108525.2|108475.2|108509.9|108459.9|39
1721375670000|2024-07-19 07:54:30|108509.7|108459.7|108502.1|108452.1|108511|108461|108500.6|108450.6|43
1721375680000|2024-07-19 07:54:40|108502.2|108452.2|108509.5|108459.5|108513.5|108463.5|108502.2|108452.2|34
1721375690000|2024-07-19 07:54:50|108509.6|108459.6|108509.8|108459.8|108511.2|108461.2|108506.3|108456.3|26
1721375700000|2024-07-19 07:55:00|108509.9|108459.9|108518.6|108468.6|108518.6|108468.6|108490.7|108440.7|32
1721375710000|2024-07-19 07:55:10|108521.1|108471.1|108526.9|108476.9|108531|108481|108521.1|108471.1|37
1721375720000|2024-07-19 07:55:20|108527.3|108477.3|108521|108471|108527.3|108477.3|108520.9|108470.9|22
1721375730000|2024-07-19 07:55:30|108520.7|108470.7|108520.5|108470.5|108521.3|108471.3|108518.1|108468.1|31
1721375740000|2024-07-19 07:55:40|108520.3|108470.3|108519.3|108469.3|108520.7|108470.7|108518.6|108468.6|23
1721375750000|2024-07-19 07:55:50|108519.1|108469.1|108518.2|108468.2|108525.4|108475.4|108518.2|108468.2|29
1721375760000|2024-07-19 07:56:00|108518|108468|108528.4|108478.4|108528.4|108478.4|108507|108457|35
1721375770000|2024-07-19 07:56:10|108527.9|108477.9|108542.3|108492.3|108543.4|108493.4|108520.5|108470.5|35
1721375780000|2024-07-19 07:56:20|108542.8|108492.8|108545.9|108495.9|108549.2|108499.2|108542.8|108492.8|31
1721375790000|2024-07-19 07:56:30|108546.6|108496.6|108545.5|108495.5|108548.2|108498.2|108545.1|108495.1|18
1721375800000|2024-07-19 07:56:40|108546.2|108496.2|108555.1|108505.1|108555.1|108505.1|108542.9|108492.9|30
1721375810000|2024-07-19 07:56:50|108556|108506|108557|108507|108557.4|108507.4|108551.8|108501.8|37
1721375820000|2024-07-19 07:57:00|108557.1|108507.1|108560.1|108510.1|108560.7|108510.7|108557.1|108507.1|29
1721375830000|2024-07-19 07:57:10|108559.9|108509.9|108560.8|108510.8|108560.9|108510.9|108557|108507|30
1721375840000|2024-07-19 07:57:20|108560.9|108510.9|108581.5|108531.5|108581.5|108531.5|108560.4|108510.4|34
1721375850000|2024-07-19 07:57:30|108581.8|108531.8|108589.3|108539.3|108589.3|108539.3|108581|108531|31
1721375860000|2024-07-19 07:57:40|108589.1|108539.1|108588.7|108538.7|108590.4|108540.4|108585.8|108535.8|25
1721375870000|2024-07-19 07:57:50|108589.3|108539.3|108596.4|108546.4|108596.6|108546.6|108589.3|108539.3|28
1721375880000|2024-07-19 07:58:00|108596.8|108546.8|108594.5|108544.5|108601.1|108551.1|108590.1|108540.1|35
1721375890000|2024-07-19 07:58:10|108594.3|108544.3|108585.2|108535.2|108594.3|108544.3|108584.1|108534.1|29
1721375900000|2024-07-19 07:58:20|108585.4|108535.4|108583.4|108533.4|108585.4|108535.4|108574.2|108524.2|46
1721375910000|2024-07-19 07:58:30|108583.7|108533.7|108589.2|108539.2|108589.8|108539.8|108582.7|108532.7|42
1721375920000|2024-07-19 07:58:40|108589.1|108539.1|108578.6|108553.6|108596.1|108554.3|108578.6|108538.6|41
1721375930000|2024-07-19 07:58:50|108577.1|108552.1|108586.3|108536.3|108587.2|108552.1|108567.6|108533.7|36
1721375940000|2024-07-19 07:59:00|108586.5|108536.5|108580.8|108530.8|108589.5|108539.5|108580.5|108530.5|29
1721375950000|2024-07-19 07:59:10|108579.6|108529.6|108566.6|108516.6|108579.6|108529.6|108566.2|108516.2|46
1721375960000|2024-07-19 07:59:20|108565.8|108515.8|108555|108505|108570.3|108520.3|108555|108505|57
1721375970000|2024-07-19 07:59:30|108555.6|108505.6|108569.2|108519.2|108571.7|108521.7|108555.1|108505.1|32
1721375980000|2024-07-19 07:59:40|108566.4|108516.4|108568.3|108518.3|108569.3|108519.3|108562.8|108512.8|38
1721375990000|2024-07-19 07:59:50|108567.6|108517.6|108559.8|108509.8|108567.6|108517.6|108559.3|108509.3|37
1721376000000|2024-07-19 08:00:00|108562|108512|108571.5|108521.5|108582.8|108532.8|108562|108512|52
1721376010000|2024-07-19 08:00:10|108571.6|108521.6|108578.1|108528.1|108578.1|108528.1|108569|108519|35
1721376020000|2024-07-19 08:00:20|108578|108528|108590.2|108540.2|108593.9|108543.9|108578|108528|39
1721376030000|2024-07-19 08:00:30|108590.1|108540.1|108607.2|108557.2|108607.2|108557.2|108584.6|108534.6|44
1721376040000|2024-07-19 08:00:40|108607.3|108557.3|108606.2|108556.2|108608.8|108558.8|108606.2|108556.2|17
1721376050000|2024-07-19 08:00:50|108605.6|108555.6|108608|108558|108608|108558|108594.6|108544.6|35
1721376060000|2024-07-19 08:01:00|108608.2|108558.2|108617.7|108567.7|108617.7|108567.7|108608.2|108558.2|39
1721376070000|2024-07-19 08:01:10|108615.6|108565.6|108631.1|108581.1|108631.8|108591.9|108613.6|108563.6|46
1721376080000|2024-07-19 08:01:20|108631.5|108581.5|108622.6|108572.6|108631.5|108581.5|108621.2|108571.2|40
1721376090000|2024-07-19 08:01:30|108622.3|108572.3|108632.5|108582.5|108633.6|108583.6|108622.3|108572.3|38
1721376100000|2024-07-19 08:01:40|108632.8|108582.8|108640.5|108590.5|108647.1|108597.1|108631.2|108581.2|47
1721376110000|2024-07-19 08:01:50|108647.6|108597.6|108636.9|108586.9|108654.4|108604.4|108636.5|108586.5|53
1721376120000|2024-07-19 08:02:00|108636.6|108586.6|108647.1|108597.1|108652.2|108602.2|108636.6|108586.6|54
1721376130000|2024-07-19 08:02:10|108646.6|108596.6|108660.7|108610.7|108660.7|108610.7|108644.2|108594.2|41
1721376140000|2024-07-19 08:02:20|108660.2|108610.2|108651.1|108601.1|108660.2|108610.2|108650.9|108600.9|26
1721376150000|2024-07-19 08:02:30|108651.2|108601.2|108643.6|108593.6|108653.8|108603.8|108643.2|108593.2|38
1721376160000|2024-07-19 08:02:40|108643.8|108593.8|108642.3|108592.3|108644.5|108594.5|108637.6|108587.6|44
1721376170000|2024-07-19 08:02:50|108642.1|108592.1|108643.3|108593.3|108644.3|108594.3|108641|108591|35
1721376180000|2024-07-19 08:03:00|108643.4|108593.4|108639.5|108589.5|108647.3|108597.3|108638.6|108588.6|27
1721376190000|2024-07-19 08:03:10|108639.4|108589.4|108653.9|108603.9|108654.5|108604.5|108639.4|108589.4|26
1721376200000|2024-07-19 08:03:20|108652.9|108602.9|108654.4|108604.4|108654.4|108604.4|108648.1|108598.1|26
1721376210000|2024-07-19 08:03:30|108654.8|108604.8|108661.7|108611.7|108663.9|108613.9|108654.8|108604.8|36
1721376220000|2024-07-19 08:03:40|108661.9|108611.9|108667.9|108617.9|108669.3|108619.3|108661.9|108611.9|37
1721376230000|2024-07-19 08:03:50|108667.8|108617.8|108638.6|108588.6|108667.8|108617.8|108629.1|108579.1|47
1721376240000|2024-07-19 08:04:00|108638.9|108588.9|108631.4|108581.4|108641|108591|108630.7|108580.7|31
1721376250000|2024-07-19 08:04:10|108631.5|108581.5|108631.7|108581.7|108634.1|108584.1|108624.6|108574.6|38
1721376260000|2024-07-19 08:04:20|108631.8|108581.8|108632.9|108582.9|108632.9|108582.9|108631.3|108581.3|24
1721376270000|2024-07-19 08:04:30|108632.8|108582.8|108632.3|108582.3|108635.2|108585.2|108632.1|108582.1|36
1721376280000|2024-07-19 08:04:40|108631.9|108581.9|108625.7|108575.7|108631.9|108581.9|108624.7|108574.7|24
1721376290000|2024-07-19 08:04:50|108625.5|108575.5|108622.9|108572.9|108626|108576|108619.6|108569.6|27
1721376300000|2024-07-19 08:05:00|108622.3|108572.3|108634.7|108584.7|108636.1|108586.1|108622.3|108572.3|38
1721376310000|2024-07-19 08:05:10|108634.4|108584.4|108607|108557|108634.4|108584.4|108607|108557|28
1721376320000|2024-07-19 08:05:20|108608.2|108558.2|108594.9|108544.9|108609|108559|108592|108542|51
1721376330000|2024-07-19 08:05:30|108595|108545|108590.8|108540.8|108595.6|108545.6|108590.4|108540.4|31
1721376340000|2024-07-19 08:05:40|108590.5|108540.5|108587|108537|108590.5|108540.5|108584.6|108534.6|23
1721376350000|2024-07-19 08:05:50|108587.3|108537.3|108594.1|108544.1|108594.1|108544.1|108586.6|108536.6|32
1721376360000|2024-07-19 08:06:00|108594.4|108544.4|108589.6|108539.6|108595.8|108545.8|108587.5|108537.5|43
1721376370000|2024-07-19 08:06:10|108589.8|108539.8|108587.9|108537.9|108590.5|108540.5|108587.7|108537.7|17
1721376380000|2024-07-19 08:06:20|108587.8|108537.8|108587.3|108537.3|108588.2|108538.2|108581.7|108531.7|36
1721376390000|2024-07-19 08:06:30|108587.2|108537.2|108589.4|108539.4|108589.4|108539.4|108585.6|108535.6|24
1721376400000|2024-07-19 08:06:40|108589.8|108539.8|108592.6|108542.6|108592.6|108542.6|108588.6|108538.6|38
1721376410000|2024-07-19 08:06:50|108592.3|108542.3|108591.7|108541.7|108592.6|108542.6|108590.9|108540.9|25
1721376420000|2024-07-19 08:07:00|108591.5|108541.5|108594.9|108544.9|108599|108549|108587.6|108537.6|36
1721376430000|2024-07-19 08:07:10|108594.6|108544.6|108607.9|108557.9|108609.8|108559.8|108591.5|108541.5|54
1721376440000|2024-07-19 08:07:20|108608.6|108558.6|108605.4|108555.4|108619.3|108569.3|108604.1|108554.1|41
1721376450000|2024-07-19 08:07:30|108605.2|108555.2|108598.9|108548.9|108605.2|108555.2|108598.2|108548.2|22
1721376460000|2024-07-19 08:07:40|108599.5|108549.5|108598.7|108548.7|108605.2|108555.2|108598.5|108548.5|36
1721376470000|2024-07-19 08:07:50|108598.9|108548.9|108608.6|108558.6|108608.6|108558.6|108597.6|108547.6|28
1721376480000|2024-07-19 08:08:00|108608.4|108558.4|108615.5|108565.5|108616.9|108566.9|108607|108557|40
1721376490000|2024-07-19 08:08:10|108615.3|108565.3|108622.7|108572.7|108623.4|108573.4|108615.3|108565.3|22
1721376500000|2024-07-19 08:08:20|108623|108573|108625.5|108575.5|108627.2|108577.2|108622.8|108572.8|27
1721376510000|2024-07-19 08:08:30|108625.3|108575.3|108629.9|108579.9|108629.9|108579.9|108623.2|108573.2|37
1721376520000|2024-07-19 08:08:40|108630.9|108580.9|108632.8|108582.8|108634|108584|108630.3|108580.3|29
1721376530000|2024-07-19 08:08:50|108631.6|108581.6|108625|108575|108631.6|108581.6|108622.9|108572.9|23
1721376540000|2024-07-19 08:09:00|108625.6|108575.6|108637.9|108587.9|108638.6|108588.6|108625.5|108575.5|36
1721376550000|2024-07-19 08:09:10|108637.7|108587.7|108643|108593|108648.1|108598.1|108636.7|108586.7|32
1721376560000|2024-07-19 08:09:20|108642.4|108592.4|108638|108588|108642.4|108592.4|108637.2|108587.2|34
1721376570000|2024-07-19 08:09:30|108638.2|108588.2|108625.4|108575.4|108638.2|108588.2|108625.4|108575.4|23
1721376580000|2024-07-19 08:09:40|108625.5|108575.5|108633.6|108583.6|108637.1|108587.1|108625.5|108575.5|34
1721376590000|2024-07-19 08:09:50|108633.9|108583.9|108640.6|108590.6|108641|108591|108633.9|108583.9|33
1721376600000|2024-07-19 08:10:00|108640.7|108590.7|108641.7|108591.7|108642.9|108592.9|108640.2|108590.2|27
1721376610000|2024-07-19 08:10:10|108641.2|108591.2|108639.2|108589.2|108645.1|108595.1|108639|108589|31
1721376620000|2024-07-19 08:10:20|108639.1|108589.1|108643.1|108593.1|108643.7|108593.7|108638.1|108588.1|27
1721376630000|2024-07-19 08:10:30|108643.3|108593.3|108641.3|108591.3|108646.5|108596.5|108640.9|108590.9|35
1721376640000|2024-07-19 08:10:40|108641.5|108591.5|108643.7|108593.7|108643.7|108593.7|108641.5|108591.5|21
1721376650000|2024-07-19 08:10:50|108644|108594|108634.6|108584.6|108644|108594|108634.6|108584.6|25
1721376660000|2024-07-19 08:11:00|108633.8|108583.8|108636.3|108586.3|108636.7|108586.7|108631.2|108581.2|33
1721376670000|2024-07-19 08:11:10|108636.4|108586.4|108637.7|108587.7|108638.3|108588.3|108636.1|108586.1|24
1721376680000|2024-07-19 08:11:20|108637.9|108587.9|108643.3|108593.3|108645.2|108595.2|108637.9|108587.9|31
1721376690000|2024-07-19 08:11:30|108643.1|108593.1|108634.7|108584.7|108643.1|108593.1|108634.7|108584.7|28
1721376700000|2024-07-19 08:11:40|108634.6|108584.6|108637.7|108587.7|108638.8|108588.8|108634.6|108584.6|23
1721376710000|2024-07-19 08:11:50|108637.8|108587.8|108648.5|108598.5|108648.6|108598.6|108637.8|108587.8|28
1721376720000|2024-07-19 08:12:00|108648.6|108598.6|108656.5|108606.5|108656.5|108606.5|108648.1|108598.1|36
1721376730000|2024-07-19 08:12:10|108656.3|108606.3|108670.5|108620.5|108670.5|108620.5|108656|108606|37
1721376740000|2024-07-19 08:12:20|108670.6|108620.6|108656.9|108606.9|108670.8|108620.8|108656.9|108606.9|40
1721376750000|2024-07-19 08:12:30|108657|108607|108663.2|108613.2|108663.6|108613.6|108657|108607|33
1721376760000|2024-07-19 08:12:40|108663.1|108613.1|108663.9|108613.9|108664.9|108614.9|108662.1|108612.1|34
1721376770000|2024-07-19 08:12:50|108664.3|108614.3|108667.3|108617.3|108668.3|108618.3|108663.6|108613.6|14
1721376780000|2024-07-19 08:13:00|108667.2|108617.2|108671.2|108621.2|108671.8|108621.8|108667|108617|27
1721376790000|2024-07-19 08:13:10|108671.1|108621.1|108674.1|108624.1|108675.7|108625.7|108668.4|108618.4|28
1721376800000|2024-07-19 08:13:20|108674.4|108624.4|108677.3|108627.3|108677.3|108627.3|108669.6|108619.6|27
1721376810000|2024-07-19 08:13:30|108676.5|108626.5|108671.6|108621.6|108676.5|108626.5|108671.4|108621.4|22
1721376820000|2024-07-19 08:13:40|108670.6|108620.6|108668.5|108618.5|108674.3|108624.3|108668|108618|34
1721376830000|2024-07-19 08:13:50|108668|108618|108665.7|108615.7|108668.3|108618.3|108662.9|108612.9|37
1721376840000|2024-07-19 08:14:00|108665.8|108615.8|108684.1|108634.1|108690.5|108640.5|108665.8|108615.8|47
1721376850000|2024-07-19 08:14:10|108685|108635|108680.2|108630.2|108686.2|108636.2|108674.6|108624.6|30
1721376860000|2024-07-19 08:14:20|108680|108630|108678.2|108628.2|108683|108633|108678.2|108628.2|31
1721376870000|2024-07-19 08:14:30|108678.4|108628.4|108679.3|108629.3|108680.8|108630.8|108678.4|108628.4|28
1721376880000|2024-07-19 08:14:40|108679.4|108629.4|108676.1|108626.1|108681.7|108631.7|108676.1|108626.1|27
1721376890000|2024-07-19 08:14:50|108675.6|108625.6|108673|108623|108675.6|108625.6|108673|108623|31
1721376900000|2024-07-19 08:15:00|108674.5|108624.5|108667.7|108642.7|108677.5|108647|108665.9|108624.5|33
1721376910000|2024-07-19 08:15:10|108667.4|108642.4|108673|108648|108674.9|108649.9|108666.6|108641.6|26
1721376920000|2024-07-19 08:15:20|108672.8|108647.8|108665.6|108640.6|108674.3|108649.3|108665.2|108640.2|14
1721376930000|2024-07-19 08:15:30|108665.3|108640.3|108659.6|108634.6|108665.3|108640.3|108657.5|108632.5|19
1721376940000|2024-07-19 08:15:40|108659.4|108634.4|108656.1|108631.1|108659.5|108634.5|108656.1|108631.1|28
1721376950000|2024-07-19 08:15:50|108656.5|108631.5|108668.4|108643.4|108668.4|108643.4|108656.5|108631.5|36
1721376960000|2024-07-19 08:16:00|108669.2|108644.2|108668.1|108643.1|108669.2|108644.2|108667.2|108642.2|18
1721376970000|2024-07-19 08:16:10|108668.3|108643.3|108679.7|108654.7|108680.9|108655.9|108668.3|108643.3|28
1721376980000|2024-07-19 08:16:20|108680.2|108655.2|108693.4|108668.4|108699.5|108674.5|108680.1|108655.1|48
1721376990000|2024-07-19 08:16:30|108693.5|108668.5|108696.7|108671.7|108697.4|108672.4|108692.9|108667.9|30
1721377000000|2024-07-19 08:16:40|108696.6|108671.6|108704.1|108679.1|108705|108680|108694.6|108669.6|27
1721377010000|2024-07-19 08:16:50|108704.2|108679.2|108697.7|108672.7|108704.4|108679.4|108697.7|108672.7|16
1721377020000|2024-07-19 08:17:00|108697.8|108672.8|108702|108677|108703.1|108678.1|108697.6|108672.6|22
1721377030000|2024-07-19 08:17:10|108702.2|108677.2|108702|108677|108702.9|108677.9|108701.8|108676.8|16
1721377040000|2024-07-19 08:17:20|108702.6|108677.6|108700.5|108675.5|108706.6|108681.6|108698.6|108673.6|38
1721377050000|2024-07-19 08:17:30|108700.6|108675.6|108698.7|108673.7|108704.9|108679.9|108698.7|108673.7|38
1721377060000|2024-07-19 08:17:40|108699.4|108674.4|108697.8|108672.8|108699.9|108674.9|108697.8|108672.8|19
1721377070000|2024-07-19 08:17:50|108697.6|108672.6|108691.5|108666.5|108699.1|108674.1|108691.4|108666.4|18
1721377080000|2024-07-19 08:18:00|108691.6|108666.6|108682.1|108657.1|108691.6|108666.6|108682|108657|33
1721377090000|2024-07-19 08:18:10|108682.3|108657.3|108683.2|108658.2|108684.6|108659.6|108680.8|108655.8|18
1721377100000|2024-07-19 08:18:20|108683.3|108658.3|108683.4|108658.4|108684.3|108659.3|108682.1|108657.1|16
1721377110000|2024-07-19 08:18:30|108683.1|108658.1|108667|108642|108683.5|108658.5|108665.6|108640.6|37
1721377120000|2024-07-19 08:18:40|108666.9|108641.9|108658.6|108633.6|108667.3|108642.3|108658.2|108633.2|43
1721377130000|2024-07-19 08:18:50|108659.2|108634.2|108663.3|108638.3|108663.3|108638.3|108659.2|108634.2|27
1721377140000|2024-07-19 08:19:00|108663.1|108638.1|108665.4|108640.4|108665.4|108640.4|108659.2|108634.2|34
1721377150000|2024-07-19 08:19:10|108665.6|108640.6|108679|108629|108679.3|108644.3|108664.9|108628.5|36
1721377160000|2024-07-19 08:19:20|108679.2|108629.2|108680.1|108630.1|108680.1|108630.1|108677.9|108627.9|20
1721377170000|2024-07-19 08:19:30|108679.9|108629.9|108680|108630|108681|108631|108679.3|108629.3|21
1721377180000|2024-07-19 08:19:40|108679.6|108629.6|108675|108625|108679.6|108629.6|108673.7|108623.7|23
1721377190000|2024-07-19 08:19:50|108674.6|108624.6|108677|108627|108677.7|108627.7|108674.5|108624.5|20
1721377200000|2024-07-19 08:20:00|108677.1|108627.1|108656.8|108606.8|108679.8|108629.8|108655.6|108605.6|34
1721377210000|2024-07-19 08:20:10|108656.6|108606.6|108654.6|108604.6|108656.6|108606.6|108654|108604|26
1721377220000|2024-07-19 08:20:20|108654.4|108604.4|108655.2|108605.2|108655.7|108605.7|108651.7|108601.7|28
1721377230000|2024-07-19 08:20:30|108655.1|108605.1|108652.1|108602.1|108655.1|108605.1|108643.8|108593.8|33
1721377240000|2024-07-19 08:20:40|108651.5|108601.5|108652.5|108602.5|108654.2|108604.2|108649.4|108599.4|38
1721377250000|2024-07-19 08:20:50|108652.9|108602.9|108654.7|108604.7|108654.7|108604.7|108651.8|108601.8|24
1721377260000|2024-07-19 08:21:00|108654.5|108604.5|108646.2|108596.2|108654.5|108604.5|108645.9|108595.9|37
1721377270000|2024-07-19 08:21:10|108645.7|108595.7|108656.7|108606.7|108658.2|108608.2|108645.2|108595.2|20
1721377280000|2024-07-19 08:21:20|108657.1|108607.1|108667.3|108617.3|108669.3|108619.3|108657.1|108607.1|29
1721377290000|2024-07-19 08:21:30|108667.4|108617.4|108668.8|108618.8|108669|108619|108665.9|108615.9|22
1721377300000|2024-07-19 08:21:40|108668.9|108618.9|108710.4|108660.4|108710.7|108662.6|108665.9|108615.9|37
1721377310000|2024-07-19 08:21:50|108710.2|108660.2|108702.5|108652.5|108710.3|108660.3|108700.6|108650.6|34
1721377320000|2024-07-19 08:22:00|108702|108652|108710|108660|108711.2|108661.2|108701|108651|32
1721377330000|2024-07-19 08:22:10|108709.8|108659.8|108716.2|108666.2|108716.3|108666.3|108707.1|108657.1|34
1721377340000|2024-07-19 08:22:20|108714.6|108664.6|108705|108655|108716.3|108666.3|108703.5|108653.5|35
1721377350000|2024-07-19 08:22:30|108705.1|108655.1|108730.9|108680.9|108730.9|108680.9|108705.1|108655.1|39
1721377360000|2024-07-19 08:22:40|108731.1|108681.1|108751.9|108701.9|108751.9|108701.9|108730.4|108680.4|27
1721377370000|2024-07-19 08:22:50|108750.6|108700.6|108767.1|108717.1|108771|108721|108748.5|108698.5|43
1721377380000|2024-07-19 08:23:00|108767|108717|108764.7|108714.7|108767|108717|108760.5|108710.5|49
1721377390000|2024-07-19 08:23:10|108764.4|108714.4|108762.7|108712.7|108764.4|108714.4|108761.6|108711.6|38
1721377400000|2024-07-19 08:23:20|108759.5|108709.5|108765.1|108715.1|108767.6|108717.6|108758.8|108708.8|30
1721377410000|2024-07-19 08:23:30|108765.2|108715.2|108769.1|108719.1|108769.6|108719.6|108764.8|108714.8|41
1721377420000|2024-07-19 08:23:40|108769|108719|108765.4|108715.4|108769|108719|108764.4|108714.4|31
1721377430000|2024-07-19 08:23:50|108765|108715|108766.2|108716.2|108768.1|108718.1|108765|108715|22
1721377440000|2024-07-19 08:24:00|108766.4|108716.4|108756.8|108706.8|108766.4|108716.4|108756.1|108706.1|21
1721377450000|2024-07-19 08:24:10|108756.6|108706.6|108754.1|108704.1|108756.6|108706.6|108746.9|108696.9|24
1721377460000|2024-07-19 08:24:20|108754.3|108704.3|108750.6|108700.6|108757.6|108707.6|108750.5|108700.5|33
1721377470000|2024-07-19 08:24:30|108745.1|108695.1|108746|108696|108746|108696|108742.9|108692.9|28
1721377480000|2024-07-19 08:24:40|108746.1|108696.1|108735.6|108685.6|108746.8|108696.8|108735|108685|35
1721377490000|2024-07-19 08:24:50|108736.4|108686.4|108729.5|108704.5|108741.5|108704.5|108724.1|108686.4|33
1721377500000|2024-07-19 08:25:00|108729.9|108704.9|108735.7|108710.7|108735.9|108710.9|108729.9|108704.9|31
1721377510000|2024-07-19 08:25:10|108735.9|108710.9|108746.1|108721.1|108747|108722|108733.8|108708.8|35
1721377520000|2024-07-19 08:25:20|108746.2|108721.2|108745.8|108720.8|108748.1|108723.1|108745.5|108720.5|26
1721377530000|2024-07-19 08:25:30|108746.3|108721.3|108748.4|108723.4|108748.4|108723.4|108746.2|108721.2|16
1721377540000|2024-07-19 08:25:40|108748.3|108723.3|108754.2|108729.2|108754.9|108729.9|108748.3|108723.3|22
1721377550000|2024-07-19 08:25:50|108754.1|108729.1|108750.7|108725.7|108755|108730|108749.2|108724.2|31
1721377560000|2024-07-19 08:26:00|108750.8|108725.8|108749|108724|108751.1|108726.1|108748.1|108723.1|29
1721377570000|2024-07-19 08:26:10|108749.1|108724.1|108742.3|108717.3|108752.2|108727.2|108740.8|108715.8|37
1721377580000|2024-07-19 08:26:20|108744.9|108719.9|108720.6|108695.6|108744.9|108719.9|108717.9|108692.9|28
1721377590000|2024-07-19 08:26:30|108720.1|108695.1|108720.5|108695.5|108724.9|108699.9|108719.7|108694.7|36
1721377600000|2024-07-19 08:26:40|108719.8|108694.8|108736.9|108711.9|108737.5|108712.5|108715.2|108690.2|35
1721377610000|2024-07-19 08:26:50|108736.1|108711.1|108731.4|108706.4|108736.8|108711.8|108730.9|108705.9|47
1721377620000|2024-07-19 08:27:00|108731.5|108706.5|108732.2|108707.2|108733.4|108708.4|108731|108706|26
1721377630000|2024-07-19 08:27:10|108731.9|108706.9|108741.7|108716.7|108741.7|108716.7|108731.9|108706.9|28
1721377640000|2024-07-19 08:27:20|108741.6|108716.6|108737.8|108712.8|108741.6|108716.6|108737.8|108712.8|23
1721377650000|2024-07-19 08:27:30|108737.9|108712.9|108739.9|108714.9|108740.5|108715.5|108733.1|108708.1|24
1721377660000|2024-07-19 08:27:40|108740.3|108715.3|108743.1|108718.1|108746.5|108721.5|108740.3|108715.3|30
1721377670000|2024-07-19 08:27:50|108743.5|108718.5|108748.3|108723.3|108751.4|108726.4|108743.4|108718.4|31
1721377680000|2024-07-19 08:28:00|108748.5|108723.5|108750.7|108725.7|108751.5|108726.5|108748.5|108723.5|24
1721377690000|2024-07-19 08:28:10|108750.3|108725.3|108754|108729|108756|108731|108747.4|108722.4|45
1721377700000|2024-07-19 08:28:20|108752.9|108727.9|108748.7|108723.7|108753.5|108728.5|108747.7|108722.7|35
1721377710000|2024-07-19 08:28:30|108748.4|108723.4|108746.9|108721.9|108750.1|108725.1|108746.6|108721.6|20
1721377720000|2024-07-19 08:28:40|108746.8|108721.8|108748.7|108723.7|108750.7|108725.7|108746.8|108721.8|22
1721377730000|2024-07-19 08:28:50|108748.5|108723.5|108751.3|108726.3|108752|108727|108748.5|108723.5|32
1721377740000|2024-07-19 08:29:00|108752.3|108727.3|108749.7|108724.7|108769.5|108744.5|108747.2|108722.2|40
1721377750000|2024-07-19 08:29:10|108750.1|108725.1|108746.3|108696.3|108752.1|108725.7|108738.8|108696.3|30
1721377760000|2024-07-19 08:29:20|108746.2|108696.2|108736.5|108686.5|108746.2|108696.2|108736.5|108686.5|28
1721377770000|2024-07-19 08:29:30|108737.5|108687.5|108743.9|108693.9|108743.9|108693.9|108736.5|108686.5|20
1721377780000|2024-07-19 08:29:40|108743.5|108693.5|108749.6|108699.6|108749.6|108699.6|108742.8|108692.8|29
1721377790000|2024-07-19 08:29:50|108749.7|108699.7|108757.6|108707.6|108758.6|108708.6|108747.1|108697.1|36
1721377800000|2024-07-19 08:30:00|108759.5|108709.5|108777.5|108727.5|108777.9|108727.9|108757.8|108707.8|44
1721377810000|2024-07-19 08:30:10|108777.6|108727.6|108774.5|108724.5|108777.9|108727.9|108772.9|108722.9|35
1721377820000|2024-07-19 08:30:20|108773.4|108723.4|108768.4|108718.4|108776.2|108726.2|108762.9|108712.9|44
1721377830000|2024-07-19 08:30:30|108767.2|108717.2|108721.1|108671.1|108767.2|108717.2|108721.1|108671.1|47
1721377840000|2024-07-19 08:30:40|108721|108671|108714.6|108664.6|108721|108671|108713.9|108663.9|40
1721377850000|2024-07-19 08:30:50|108714.7|108664.7|108721.3|108671.3|108721.3|108671.3|108714.7|108664.7|39
1721377860000|2024-07-19 08:31:00|108720.7|108670.7|108720.8|108670.8|108729|108679|108717.8|108667.8|44
1721377870000|2024-07-19 08:31:10|108720.6|108670.6|108718|108668|108722.6|108672.6|108717.3|108667.3|36
1721377880000|2024-07-19 08:31:20|108717.7|108667.7|108719.7|108669.7|108719.7|108669.7|108716.2|108666.2|13
1721377890000|2024-07-19 08:31:30|108719.3|108669.3|108701.2|108651.2|108719.3|108669.3|108700.6|108650.6|32
1721377900000|2024-07-19 08:31:40|108701.3|108651.3|108700.7|108650.7|108707.9|108657.9|108700.5|108650.5|36
1721377910000|2024-07-19 08:31:50|108700.8|108650.8|108704.9|108654.9|108705.4|108655.4|108693.4|108643.4|34
1721377920000|2024-07-19 08:32:00|108704.4|108654.4|108693.7|108643.7|108704.4|108654.4|108687.6|108637.6|39
1721377930000|2024-07-19 08:32:10|108691.9|108641.9|108688.7|108638.7|108693|108643|108687.1|108637.1|23
1721377940000|2024-07-19 08:32:20|108688.8|108638.8|108684.5|108634.5|108689.2|108639.2|108683.4|108633.4|41
1721377950000|2024-07-19 08:32:30|108684.9|108634.9|108688.6|108638.6|108689.7|108639.7|108684.9|108634.9|27
1721377960000|2024-07-19 08:32:40|108688.4|108638.4|108686.5|108636.5|108689|108639|108684.6|108634.6|23
1721377970000|2024-07-19 08:32:50|108686.6|108636.6|108691|108641|108691.4|108641.4|108686.4|108636.4|31
1721377980000|2024-07-19 08:33:00|108691.7|108641.7|108693.8|108643.8|108694.5|108644.5|108689.9|108639.9|24
1721377990000|2024-07-19 08:33:10|108693.9|108643.9|108694.4|108644.4|108695.2|108645.2|108692.1|108642.1|21
1721378000000|2024-07-19 08:33:20|108694.6|108644.6|108680.2|108630.2|108694.7|108644.7|108677.9|108627.9|41
1721378010000|2024-07-19 08:33:30|108679.9|108629.9|108682|108632|108684.3|108634.3|108679.9|108629.9|30
1721378020000|2024-07-19 08:33:40|108682.5|108632.5|108683.1|108633.1|108683.1|108633.1|108678.1|108628.1|21
1721378030000|2024-07-19 08:33:50|108682.6|108632.6|108679.7|108629.7|108683|108633|108679.5|108629.5|26
1721378040000|2024-07-19 08:34:00|108679.4|108629.4|108687.1|108637.1|108687.1|108637.1|108678.3|108628.3|18
1721378050000|2024-07-19 08:34:10|108686.9|108636.9|108690.3|108640.3|108694.6|108644.6|108686.5|108636.5|45
1721378060000|2024-07-19 08:34:20|108690.5|108640.5|108687.5|108637.5|108690.5|108640.5|108686.5|108636.5|28
1721378070000|2024-07-19 08:34:30|108687.6|108637.6|108705.4|108655.4|108705.4|108655.4|108687.6|108637.6|35
1721378080000|2024-07-19 08:34:40|108707.8|108657.8|108719.6|108669.6|108721|108671|108707.8|108657.8|46
1721378090000|2024-07-19 08:34:50|108719.8|108669.8|108720.4|108670.4|108720.4|108670.4|108716.4|108666.4|35
1721378100000|2024-07-19 08:35:00|108720.6|108670.6|108720.4|108670.4|108731.6|108681.6|108720.4|108670.4|39
1721378110000|2024-07-19 08:35:10|108720.2|108670.2|108712.6|108662.6|108721|108671|108712.6|108662.6|26
1721378120000|2024-07-19 08:35:20|108712.3|108662.3|108694.4|108644.4|108716.1|108666.1|108694.3|108644.3|40
1721378130000|2024-07-19 08:35:30|108694|108644|108697.3|108647.3|108705.3|108655.3|108693.6|108643.6|43
1721378140000|2024-07-19 08:35:40|108697.1|108647.1|108699.9|108649.9|108699.9|108649.9|108694.2|108644.2|36
1721378150000|2024-07-19 08:35:50|108698|108648|108699.6|108649.6|108701.8|108651.8|108697.6|108647.6|33
1721378160000|2024-07-19 08:36:00|108699.8|108649.8|108702.3|108652.3|108702.3|108652.3|108695.4|108645.4|39
1721378170000|2024-07-19 08:36:10|108701.7|108651.7|108701.9|108651.9|108705.3|108655.3|108697|108647|49
1721378180000|2024-07-19 08:36:20|108701.6|108651.6|108695.8|108645.8|108701.6|108651.6|108695.3|108645.3|30
1721378190000|2024-07-19 08:36:30|108695.9|108645.9|108692.7|108642.7|108695.9|108645.9|108692.6|108642.6|21
1721378200000|2024-07-19 08:36:40|108692.5|108642.5|108688.7|108638.7|108693.3|108643.3|108686.7|108636.7|28
1721378210000|2024-07-19 08:36:50|108688.6|108638.6|108679.4|108629.4|108688.6|108638.6|108674.4|108624.4|39
1721378220000|2024-07-19 08:37:00|108679.7|108629.7|108679.7|108629.7|108683.6|108633.6|108679.4|108629.4|21
1721378230000|2024-07-19 08:37:10|108679.3|108629.3|108673.3|108623.3|108679.3|108629.3|108672.5|108622.5|34
1721378240000|2024-07-19 08:37:20|108673.4|108623.4|108673.4|108623.4|108676.3|108626.3|108673.2|108623.2|38
1721378250000|2024-07-19 08:37:30|108673.7|108623.7|108674.5|108624.5|108675.5|108625.5|108673.7|108623.7|26
1721378260000|2024-07-19 08:37:40|108674.2|108624.2|108650.4|108600.4|108674.2|108624.2|108649.4|108599.4|23
1721378270000|2024-07-19 08:37:50|108650.6|108600.6|108655.8|108605.8|108656.2|108606.2|108642.8|108592.8|44
1721378280000|2024-07-19 08:38:00|108656.1|108606.1|108645|108595|108663|108613|108644.2|108594.2|37
1721378290000|2024-07-19 08:38:10|108645.2|108595.2|108645.6|108595.6|108648.1|108598.1|108644.4|108594.4|36
1721378300000|2024-07-19 08:38:20|108644.8|108594.8|108650.2|108600.2|108658.5|108608.5|108644.8|108594.8|45
1721378310000|2024-07-19 08:38:30|108650.4|108600.4|108653.7|108603.7|108655.8|108605.8|108649.1|108599.1|44
1721378320000|2024-07-19 08:38:40|108653.5|108603.5|108669.7|108619.7|108670.5|108620.5|108653.3|108603.3|36
1721378330000|2024-07-19 08:38:50|108669.8|108619.8|108668.7|108618.7|108672|108622|108668.1|108618.1|30
1721378340000|2024-07-19 08:39:00|108669|108619|108671.3|108621.3|108671.3|108621.3|108668.1|108618.1|30
1721378350000|2024-07-19 08:39:10|108672|108622|108669.8|108619.8|108673.1|108623.1|108669.3|108619.3|26
1721378360000|2024-07-19 08:39:20|108669.9|108619.9|108660.1|108610.1|108671.1|108621.1|108658.4|108608.4|50
1721378370000|2024-07-19 08:39:30|108660.4|108610.4|108661|108611|108662|108612|108659.4|108609.4|26
1721378380000|2024-07-19 08:39:40|108661.1|108611.1|108664.9|108614.9|108668.1|108618.1|108661|108611|23
1721378390000|2024-07-19 08:39:50|108665.3|108615.3|108665.2|108615.2|108667.4|108617.4|108664.2|108614.2|27
1721378400000|2024-07-19 08:40:00|108666.3|108616.3|108668.6|108618.6|108668.7|108618.7|108664.1|108614.1|24
1721378410000|2024-07-19 08:40:10|108668.4|108618.4|108650.4|108600.4|108669.4|108633.1|108646.8|108600.4|30
1721378420000|2024-07-19 08:40:20|108650.2|108600.2|108643.3|108593.3|108650.2|108600.2|108640.4|108590.4|34
1721378430000|2024-07-19 08:40:30|108643|108593|108647|108597|108650.8|108600.8|108641.7|108591.7|33
1721378440000|2024-07-19 08:40:40|108646.6|108596.6|108642|108592|108646.9|108596.9|108641.3|108591.3|30
1721378450000|2024-07-19 08:40:50|108641.9|108591.9|108646.2|108596.2|108646.4|108596.4|108641.4|108591.4|23
1721378460000|2024-07-19 08:41:00|108646.5|108596.5|108657|108607|108657|108607|108646.2|108596.2|30
1721378470000|2024-07-19 08:41:10|108657.1|108607.1|108659.1|108609.1|108662.2|108612.2|108657|108607|23
1721378480000|2024-07-19 08:41:20|108659.9|108609.9|108659.3|108609.3|108661.1|108611.1|108659.3|108609.3|23
1721378490000|2024-07-19 08:41:30|108659.4|108609.4|108659.5|108609.5|108662.6|108612.6|108659.3|108609.3|19
1721378500000|2024-07-19 08:41:40|108660|108610|108668.1|108618.1|108668.9|108618.9|108660|108610|19
1721378510000|2024-07-19 08:41:50|108668.3|108618.3|108664.7|108614.7|108668.3|108618.3|108663.8|108613.8|16
1721378520000|2024-07-19 08:42:00|108664.5|108614.5|108663.3|108613.3|108664.5|108614.5|108661|108611|18
1721378530000|2024-07-19 08:42:10|108663.7|108613.7|108680.3|108630.3|108680.3|108630.3|108663.7|108613.7|15
1721378540000|2024-07-19 08:42:20|108680.2|108630.2|108681.3|108631.3|108684.8|108634.8|108678.8|108628.8|37
1721378550000|2024-07-19 08:42:30|108681.2|108631.2|108683.3|108633.3|108684|108634|108679.1|108629.1|34
1721378560000|2024-07-19 08:42:40|108683.1|108633.1|108684.8|108634.8|108684.8|108634.8|108682.7|108632.7|19
1721378570000|2024-07-19 08:42:50|108685.3|108635.3|108675.6|108625.6|108685.4|108635.4|108671.2|108621.2|30
1721378580000|2024-07-19 08:43:00|108676|108626|108680.9|108630.9|108683.2|108633.2|108675.8|108625.8|43
1721378590000|2024-07-19 08:43:10|108680.7|108630.7|108678.3|108628.3|108681.8|108631.8|108677.1|108627.1|36
1721378600000|2024-07-19 08:43:20|108678.2|108628.2|108680.5|108630.5|108681|108631|108678.1|108628.1|17
1721378610000|2024-07-19 08:43:30|108680.3|108630.3|108677.8|108627.8|108681.3|108631.3|108675.1|108625.1|21
1721378620000|2024-07-19 08:43:40|108677.7|108627.7|108674.5|108624.5|108677.8|108627.8|108674.1|108624.1|16
1721378630000|2024-07-19 08:43:50|108673.5|108623.5|108672.8|108622.8|108676.1|108626.1|108672.8|108622.8|17
1721378640000|2024-07-19 08:44:00|108672.1|108622.1|108672.7|108622.7|108681.8|108631.8|108667.7|108617.7|40
1721378650000|2024-07-19 08:44:10|108672.6|108622.6|108672.3|108622.3|108673.4|108623.4|108669.4|108619.4|29
1721378660000|2024-07-19 08:44:20|108672.5|108622.5|108671.8|108621.8|108676.2|108626.2|108671.3|108621.3|28
1721378670000|2024-07-19 08:44:30|108672.2|108622.2|108668.2|108618.2|108672.5|108622.5|108668.2|108618.2|27
1721378680000|2024-07-19 08:44:40|108668.1|108618.1|108664.1|108614.1|108668.1|108618.1|108661.4|108611.4|33
1721378690000|2024-07-19 08:44:50|108663.6|108613.6|108668.9|108618.9|108671.6|108621.6|108663.6|108613.6|27
1721378700000|2024-07-19 08:45:00|108668.8|108618.8|108673.5|108623.5|108673.5|108623.5|108668.5|108618.5|22
1721378710000|2024-07-19 08:45:10|108673.3|108623.3|108678|108628|108678|108628|108672.7|108622.7|24
1721378720000|2024-07-19 08:45:20|108677.9|108627.9|108677.9|108627.9|108678|108628|108677.3|108627.3|9
1721378730000|2024-07-19 08:45:30|108678.1|108628.1|108677.3|108627.3|108678.2|108628.2|108676.9|108626.9|13
1721378740000|2024-07-19 08:45:40|108677.2|108627.2|108671.2|108621.2|108677.3|108627.3|108671.1|108621.1|20
1721378750000|2024-07-19 08:45:50|108671.4|108621.4|108672.7|108622.7|108672.7|108622.7|108670.7|108620.7|13
1721378760000|2024-07-19 08:46:00|108672.9|108622.9|108683.2|108633.2|108683.6|108633.6|108672.9|108622.9|24
1721378770000|2024-07-19 08:46:10|108683|108633|108682.3|108632.3|108683|108633|108682.3|108632.3|20
1721378780000|2024-07-19 08:46:20|108682.1|108632.1|108671.4|108621.4|108682.4|108632.4|108670.8|108620.8|24
1721378790000|2024-07-19 08:46:30|108671.1|108621.1|108672|108622|108674.5|108624.5|108670|108620|35
1721378800000|2024-07-19 08:46:40|108671.8|108621.8|108676.5|108626.5|108677.1|108627.1|108671.4|108621.4|33
1721378810000|2024-07-19 08:46:50|108679.3|108629.3|108673.8|108623.8|108679.4|108629.4|108673.4|108623.4|21
1721378820000|2024-07-19 08:47:00|108673.6|108623.6|108685.7|108635.7|108685.7|108635.7|108673.6|108623.6|29
1721378830000|2024-07-19 08:47:10|108686|108636|108682|108632|108686.6|108636.6|108681.1|108631.1|20
1721378840000|2024-07-19 08:47:20|108682.1|108632.1|108676|108626|108682.1|108632.1|108676|108626|20
1721378850000|2024-07-19 08:47:30|108676.3|108626.3|108680.3|108630.3|108680.3|108630.3|108674.6|108624.6|18
1721378860000|2024-07-19 08:47:40|108680.9|108630.9|108690.7|108640.7|108691.1|108641.1|108680.9|108630.9|32
1721378870000|2024-07-19 08:47:50|108690.6|108640.6|108690|108640|108693.4|108643.4|108687.7|108637.7|28
1721378880000|2024-07-19 08:48:00|108689.3|108639.3|108698.9|108648.9|108699|108649|108689.1|108639.1|26
1721378890000|2024-07-19 08:48:10|108698.3|108648.3|108699.5|108649.5|108699.9|108649.9|108698|108648|22
1721378900000|2024-07-19 08:48:20|108699.4|108649.4|108694|108644|108699.4|108649.4|108694|108644|14
1721378910000|2024-07-19 08:48:30|108693.6|108643.6|108689.6|108639.6|108693.6|108643.6|108688.8|108638.8|12
1721378920000|2024-07-19 08:48:40|108689.5|108639.5|108692.9|108642.9|108693.8|108643.8|108689.3|108639.3|10
1721378930000|2024-07-19 08:48:50|108691.1|108641.1|108687.3|108637.3|108691.1|108641.1|108685.9|108635.9|23
1721378940000|2024-07-19 08:49:00|108687.4|108637.4|108686.2|108636.2|108687.4|108637.4|108678.8|108628.8|32
1721378950000|2024-07-19 08:49:10|108686.1|108636.1|108683|108633|108686.4|108636.4|108682.8|108632.8|22
1721378960000|2024-07-19 08:49:20|108682.8|108632.8|108689.9|108639.9|108691.5|108641.5|108682.8|108632.8|27
1721378970000|2024-07-19 08:49:30|108689.7|108639.7|108688.6|108638.6|108690.3|108640.3|108685.9|108635.9|25
1721378980000|2024-07-19 08:49:40|108688.7|108638.7|108696|108646|108696.3|108646.3|108688.5|108638.5|23
1721378990000|2024-07-19 08:49:50|108695.8|108645.8|108697.1|108647.1|108697.1|108647.1|108691.1|108641.1|26
1721379000000|2024-07-19 08:50:00|108697.5|108647.5|108691|108641|108700.4|108650.4|108690.4|108640.4|30
1721379010000|2024-07-19 08:50:10|108690.6|108640.6|108693.9|108643.9|108693.9|108643.9|108690.4|108640.4|36
1721379020000|2024-07-19 08:50:20|108694|108644|108692.7|108642.7|108694.6|108644.6|108692.2|108642.2|21
1721379030000|2024-07-19 08:50:30|108693.1|108643.1|108690.2|108640.2|108693.5|108643.5|108690.2|108640.2|19
1721379040000|2024-07-19 08:50:40|108689.6|108639.6|108688.5|108638.5|108689.6|108639.6|108688.2|108638.2|15
1721379050000|2024-07-19 08:50:50|108688.3|108638.3|108676.3|108651.3|108690.4|108655.5|108676.2|108638.2|35
1721379060000|2024-07-19 08:51:00|108677.5|108652.5|108682.8|108657.8|108686.5|108661.5|108676.3|108651.3|30
1721379070000|2024-07-19 08:51:10|108683|108658|108682.2|108657.2|108683.1|108658.1|108681.3|108656.3|20
1721379080000|2024-07-19 08:51:20|108682.9|108657.9|108679.9|108654.9|108682.9|108657.9|108678.3|108653.3|22
1721379090000|2024-07-19 08:51:30|108680.9|108655.9|108679.9|108654.9|108683.4|108658.4|108678.9|108653.9|28
1721379100000|2024-07-19 08:51:40|108679.3|108654.3|108677.1|108652.1|108679.3|108654.3|108670.1|108645.1|38
1721379110000|2024-07-19 08:51:50|108677.2|108652.2|108679.8|108654.8|108679.8|108654.8|108677|108652|21
1721379120000|2024-07-19 08:52:00|108679.6|108654.6|108680.2|108655.2|108680.2|108655.2|108672.6|108647.6|29
1721379130000|2024-07-19 08:52:10|108680.4|108655.4|108702.1|108677.1|108703.9|108678.9|108680.4|108655.4|37
1721379140000|2024-07-19 08:52:20|108701.9|108676.9|108702.8|108677.8|108702.8|108677.8|108700.2|108675.2|18
1721379150000|2024-07-19 08:52:30|108702.7|108677.7|108701.2|108676.2|108702.7|108677.7|108700.6|108675.6|21
1721379160000|2024-07-19 08:52:40|108701.3|108676.3|108697.8|108672.8|108701.3|108676.3|108693.9|108668.9|22
1721379170000|2024-07-19 08:52:50|108698|108673|108694.4|108669.4|108698.6|108673.6|108693.2|108668.2|17
1721379180000|2024-07-19 08:53:00|108694.5|108669.5|108689.1|108664.1|108694.5|108669.5|108688.8|108663.8|20
1721379190000|2024-07-19 08:53:10|108689.2|108664.2|108689.6|108664.6|108690.1|108665.1|108688|108663|25
1721379200000|2024-07-19 08:53:20|108689.9|108664.9|108694.7|108669.7|108696.2|108671.2|108689.6|108664.6|31
1721379210000|2024-07-19 08:53:30|108693.8|108668.8|108699.6|108674.6|108699.6|108674.6|108688.5|108663.5|45
1721379220000|2024-07-19 08:53:40|108699.5|108674.5|108697.4|108672.4|108700.1|108675.1|108697|108672|19
1721379230000|2024-07-19 08:53:50|108697.6|108672.6|108696.1|108671.1|108697.6|108672.6|108693.8|108668.8|19
1721379240000|2024-07-19 08:54:00|108696.3|108671.3|108697.7|108672.7|108699.3|108674.3|108696.1|108671.1|29
1721379250000|2024-07-19 08:54:10|108698.2|108673.2|108699.4|108674.4|108700.5|108675.5|108698.2|108673.2|18
1721379260000|2024-07-19 08:54:20|108699.3|108674.3|108717|108692|108717|108692|108698.8|108673.8|30
1721379270000|2024-07-19 08:54:30|108716.7|108691.7|108722.1|108697.1|108722.8|108697.8|108711.5|108686.5|29
1721379280000|2024-07-19 08:54:40|108722.2|108697.2|108729.3|108704.3|108729.3|108704.3|108722.2|108697.2|27
1721379290000|2024-07-19 08:54:50|108729.4|108704.4|108734.1|108709.1|108734.6|108709.6|108724.2|108699.2|39
1721379300000|2024-07-19 08:55:00|108734.4|108709.4|108742.5|108717.5|108742.5|108717.5|108734.4|108709.4|32
1721379310000|2024-07-19 08:55:10|108742.6|108717.6|108745.4|108720.4|108746.9|108721.9|108742.6|108717.6|37
1721379320000|2024-07-19 08:55:20|108745.6|108720.6|108760.4|108735.4|108760.4|108735.4|108745.6|108720.6|25
1721379330000|2024-07-19 08:55:30|108762.5|108737.5|108763.6|108738.6|108767.1|108742.1|108759.5|108734.5|46
1721379340000|2024-07-19 08:55:40|108763.8|108738.8|108765.3|108740.3|108765.6|108740.6|108762.1|108737.1|22
1721379350000|2024-07-19 08:55:50|108765.2|108740.2|108758.8|108733.8|108767.3|108742.3|108758.1|108733.1|27
1721379360000|2024-07-19 08:56:00|108758.6|108733.6|108758.5|108733.5|108758.6|108733.6|108754.9|108729.9|31
1721379370000|2024-07-19 08:56:10|108758.2|108733.2|108759.9|108734.9|108759.9|108734.9|108757.8|108732.8|24
1721379380000|2024-07-19 08:56:20|108759.8|108734.8|108760.3|108735.3|108761.4|108736.4|108759.2|108734.2|27
1721379390000|2024-07-19 08:56:30|108759.8|108734.8|108775.1|108750.1|108775.4|108750.4|108759.8|108734.8|22
1721379400000|2024-07-19 08:56:40|108774.5|108749.5|108769.9|108744.9|108774.5|108749.5|108765.3|108740.3|34
1721379410000|2024-07-19 08:56:50|108771.3|108746.3|108779.6|108754.6|108781.1|108756.1|108771.3|108746.3|39
1721379420000|2024-07-19 08:57:00|108779.9|108754.9|108773.6|108748.6|108779.9|108754.9|108772.4|108747.4|35
1721379430000|2024-07-19 08:57:10|108773.8|108748.8|108782.6|108757.6|108782.7|108757.7|108773.5|108748.5|33
1721379440000|2024-07-19 08:57:20|108782.5|108757.5|108777.9|108752.9|108782.6|108757.6|108773.9|108748.9|33
1721379450000|2024-07-19 08:57:30|108778.2|108753.2|108809|108759|108809.9|108759.9|108777.7|108750.9|36
1721379460000|2024-07-19 08:57:40|108808.7|108758.7|108803.2|108753.2|108812.9|108762.9|108803.2|108753.2|50
1721379470000|2024-07-19 08:57:50|108804.3|108754.3|108799.5|108749.5|108804.3|108754.3|108799.3|108749.3|29
1721379480000|2024-07-19 08:58:00|108799.1|108749.1|108800.5|108750.5|108801.6|108751.6|108799.1|108749.1|23
1721379490000|2024-07-19 08:58:10|108801.6|108751.6|108799.2|108749.2|108802.4|108752.4|108798.8|108748.8|32
1721379500000|2024-07-19 08:58:20|108799.5|108749.5|108798.5|108748.5|108801.3|108751.3|108797.9|108747.9|23
1721379510000|2024-07-19 08:58:30|108798.8|108748.8|108794.9|108744.9|108799.1|108749.1|108793.1|108743.1|35
1721379520000|2024-07-19 08:58:40|108794.8|108744.8|108786.8|108761.8|108803.6|108761.9|108784.5|108744.8|38
1721379530000|2024-07-19 08:58:50|108786.6|108761.6|108787.2|108762.2|108793.2|108768.2|108782.3|108757.3|37
1721379540000|2024-07-19 08:59:00|108787|108762|108791.1|108766.1|108792.8|108767.8|108785.4|108760.4|32
1721379550000|2024-07-19 08:59:10|108791.2|108766.2|108791.2|108766.2|108791.7|108766.7|108789.5|108764.5|25
1721379560000|2024-07-19 08:59:20|108791.1|108766.1|108785.9|108760.9|108794|108769|108785.3|108760.3|28
1721379570000|2024-07-19 08:59:30|108785.6|108760.6|108784.9|108759.9|108786.6|108761.6|108782.2|108757.2|41
1721379580000|2024-07-19 08:59:40|108784.8|108759.8|108792.3|108742.3|108799.9|108760.2|108784.8|108742|40
1721379590000|2024-07-19 08:59:50|108791.6|108741.6|108789.9|108739.9|108791.6|108741.6|108789.9|108739.9|30
1721379600000|2024-07-19 09:00:00|108789.7|108739.7|108775.7|108725.7|108792.3|108742.3|108771.2|108721.2|57
1721379610000|2024-07-19 09:00:10|108776.7|108726.7|108782.4|108732.4|108783.4|108733.4|108775.5|108725.5|46
1721379620000|2024-07-19 09:00:20|108782.6|108732.6|108790.7|108740.7|108790.7|108740.7|108782.5|108732.5|32
1721379630000|2024-07-19 09:00:30|108790.8|108740.8|108799.7|108749.7|108801.7|108751.7|108790.8|108740.8|39
1721379640000|2024-07-19 09:00:40|108799.6|108749.6|108799.7|108749.7|108801.7|108751.7|108799.6|108749.6|31
1721379650000|2024-07-19 09:00:50|108799.9|108749.9|108794.1|108769.1|108801.8|108769.2|108787.1|108749.9|35
1721379660000|2024-07-19 09:01:00|108794.2|108769.2|108791.9|108766.9|108795.7|108770.7|108791.8|108766.8|43
1721379670000|2024-07-19 09:01:10|108792|108767|108792.8|108767.8|108793.9|108768.9|108790.1|108765.1|35
1721379680000|2024-07-19 09:01:20|108792.1|108767.1|108810.2|108760.2|108810.2|108771.8|108792.1|108754.8|42
1721379690000|2024-07-19 09:01:30|108809.7|108759.7|108806.4|108756.4|108810|108760|108806|108756|33
1721379700000|2024-07-19 09:01:40|108806.2|108756.2|108802.4|108752.4|108806.2|108756.2|108796.3|108746.3|48
1721379710000|2024-07-19 09:01:50|108802.2|108752.2|108806.2|108756.2|108806.2|108756.2|108799.7|108749.7|26
1721379720000|2024-07-19 09:02:00|108806.5|108756.5|108808.2|108758.2|108810.5|108760.5|108806.5|108756.5|22
1721379730000|2024-07-19 09:02:10|108807.8|108757.8|108810.8|108760.8|108811|108761|108807.6|108757.6|31
1721379740000|2024-07-19 09:02:20|108811.1|108761.1|108810.2|108760.2|108811.8|108761.8|108809.4|108759.4|21
1721379750000|2024-07-19 09:02:30|108810.6|108760.6|108810.9|108760.9|108811.6|108761.6|108807.3|108757.3|26
1721379760000|2024-07-19 09:02:40|108811.1|108761.1|108808.3|108758.3|108811.1|108761.1|108808.2|108758.2|14
1721379770000|2024-07-19 09:02:50|108808.5|108758.5|108786.1|108736.1|108810.1|108760.1|108783.7|108733.7|37
1721379780000|2024-07-19 09:03:00|108786.9|108736.9|108791.7|108741.7|108796.9|108746.9|108786.9|108736.9|59
1721379790000|2024-07-19 09:03:10|108791.5|108741.5|108788.6|108738.6|108791.5|108741.5|108788.3|108738.3|25
1721379800000|2024-07-19 09:03:20|108788.5|108738.5|108786.3|108736.3|108789.8|108739.8|108786.1|108736.1|30
1721379810000|2024-07-19 09:03:30|108786.6|108736.6|108795.1|108745.1|108795.1|108745.1|108785.4|108735.4|41
1721379820000|2024-07-19 09:03:40|108796|108746|108798.5|108748.5|108798.5|108748.5|108793.5|108743.5|30
1721379830000|2024-07-19 09:03:50|108798.6|108748.6|108804.1|108754.1|108804.4|108754.4|108798.6|108748.6|21
1721379840000|2024-07-19 09:04:00|108804.2|108754.2|108805.2|108755.2|108806.4|108756.4|108803.7|108753.7|19
1721379850000|2024-07-19 09:04:10|108805|108755|108799.2|108749.2|108805|108755|108799|108749|17
1721379860000|2024-07-19 09:04:20|108799.6|108749.6|108801.6|108751.6|108801.6|108751.6|108798.3|108748.3|18
1721379870000|2024-07-19 09:04:30|108801.9|108751.9|108802.8|108752.8|108802.8|108752.8|108801.5|108751.5|16
1721379880000|2024-07-19 09:04:40|108802.6|108752.6|108795.1|108745.1|108802.6|108752.6|108794.6|108744.6|23
1721379890000|2024-07-19 09:04:50|108795|108745|108794.6|108744.6|108800.3|108750.3|108793.6|108743.6|25
1721379900000|2024-07-19 09:05:00|108794.8|108744.8|108795.7|108745.7|108797.1|108747.1|108794.7|108744.7|31
1721379910000|2024-07-19 09:05:10|108795.5|108745.5|108790.9|108740.9|108797.1|108747.1|108790.9|108740.9|32
1721379920000|2024-07-19 09:05:20|108790.3|108740.3|108793.9|108743.9|108795.9|108745.9|108787.2|108737.2|33
1721379930000|2024-07-19 09:05:30|108793.7|108743.7|108787.1|108737.1|108793.7|108743.7|108783.1|108733.1|39
1721379940000|2024-07-19 09:05:40|108786.9|108736.9|108786.8|108736.8|108787|108737|108786.4|108736.4|14
1721379950000|2024-07-19 09:05:50|108787.5|108737.5|108794.1|108744.1|108794.3|108744.3|108787.5|108737.5|16
1721379960000|2024-07-19 09:06:00|108794.3|108744.3|108794.5|108744.5|108797.6|108747.6|108791.3|108741.3|35
1721379970000|2024-07-19 09:06:10|108794.4|108744.4|108795.7|108745.7|108796.5|108746.5|108793.6|108743.6|17
1721379980000|2024-07-19 09:06:20|108795.6|108745.6|108794|108744|108798.3|108748.3|108794|108744|22
1721379990000|2024-07-19 09:06:30|108792.1|108742.1|108787.1|108737.1|108793.1|108743.1|108787|108737|31
1721380000000|2024-07-19 09:06:40|108787.3|108737.3|108793.5|108743.5|108795|108745|108787.3|108737.3|23
1721380010000|2024-07-19 09:06:50|108791.8|108741.8|108792|108742|108792|108742|108790.2|108740.2|24
1721380020000|2024-07-19 09:07:00|108792.2|108742.2|108792.6|108742.6|108795.3|108745.3|108792.2|108742.2|16
1721380030000|2024-07-19 09:07:10|108792.8|108742.8|108791.6|108741.6|108792.8|108742.8|108790|108740|27
1721380040000|2024-07-19 09:07:20|108791.7|108741.7|108792.3|108742.3|108792.9|108742.9|108791.7|108741.7|18
1721380050000|2024-07-19 09:07:30|108792.6|108742.6|108791.8|108741.8|108792.6|108742.6|108791.4|108741.4|14
1721380060000|2024-07-19 09:07:40|108791.3|108741.3|108792.1|108742.1|108792.3|108742.3|108790.7|108740.7|25
1721380070000|2024-07-19 09:07:50|108791.9|108741.9|108796.8|108746.8|108796.8|108746.8|108791.8|108741.8|18
1721380080000|2024-07-19 09:08:00|108797.1|108747.1|108794.9|108744.9|108798.1|108748.1|108793.8|108743.8|30
1721380090000|2024-07-19 09:08:10|108795|108745|108788|108738|108796.4|108746.4|108786.7|108736.7|23
1721380100000|2024-07-19 09:08:20|108788.2|108738.2|108790.3|108740.3|108790.7|108740.7|108788.2|108738.2|9
1721380110000|2024-07-19 09:08:30|108790.1|108740.1|108793.8|108743.8|108794.3|108744.3|108786.2|108736.2|18
1721380120000|2024-07-19 09:08:40|108793.5|108743.5|108795.4|108745.4|108797.1|108747.1|108793.5|108743.5|14
1721380130000|2024-07-19 09:08:50|108795.3|108745.3|108795.6|108745.6|108796.7|108746.7|108794.6|108744.6|19
1721380140000|2024-07-19 09:09:00|108796|108746|108797.1|108747.1|108799.6|108749.6|108796|108746|14
1721380150000|2024-07-19 09:09:10|108798.2|108748.2|108785|108735|108799.6|108749.6|108785|108735|27
1721380160000|2024-07-19 09:09:20|108785.2|108735.2|108783.5|108733.5|108785.6|108735.6|108783.4|108733.4|17
1721380170000|2024-07-19 09:09:30|108784|108734|108791|108741|108791.8|108741.8|108784|108734|24
1721380180000|2024-07-19 09:09:40|108790.8|108740.8|108789.2|108739.2|108791.1|108741.1|108788.8|108738.8|29
1721380190000|2024-07-19 09:09:50|108788.6|108738.6|108786.2|108736.2|108788.6|108738.6|108785.1|108735.1|21
1721380200000|2024-07-19 09:10:00|108785.8|108735.8|108789.7|108739.7|108789.7|108739.7|108785.8|108735.8|38
1721380210000|2024-07-19 09:10:10|108791.1|108741.1|108798.7|108748.7|108799.1|108749.1|108790.1|108740.1|33
1721380220000|2024-07-19 09:10:20|108798.5|108748.5|108797.5|108747.5|108800|108750|108797.5|108747.5|20
1721380230000|2024-07-19 09:10:30|108797.6|108747.6|108795.5|108745.5|108797.6|108747.6|108795.5|108745.5|16
1721380240000|2024-07-19 09:10:40|108795.3|108745.3|108798.1|108748.1|108798.2|108748.2|108794.7|108744.7|18
1721380250000|2024-07-19 09:10:50|108798.3|108748.3|108800.5|108750.5|108800.6|108750.6|108797.9|108747.9|27
1721380260000|2024-07-19 09:11:00|108800.8|108750.8|108809.2|108784.2|108810.5|108785.5|108800.8|108750.8|34
1721380270000|2024-07-19 09:11:10|108809.6|108784.6|108802|108777|108809.6|108784.6|108802|108777|30
1721380280000|2024-07-19 09:11:20|108802.1|108777.1|108817.6|108792.6|108818.1|108793.1|108802.1|108777.1|34
1721380290000|2024-07-19 09:11:30|108817.3|108792.3|108815.7|108790.7|108818|108793|108813|108788|25
1721380300000|2024-07-19 09:11:40|108815.4|108790.4|108830.1|108780.1|108830.9|108792.3|108813.1|108777.9|24
1721380310000|2024-07-19 09:11:50|108830.3|108780.3|108827.3|108777.3|108830.3|108789.1|108813|108774.6|26
1721380320000|2024-07-19 09:12:00|108827.4|108777.4|108825.7|108775.7|108828.9|108778.9|108824.2|108774.2|24
1721380330000|2024-07-19 09:12:10|108825.8|108775.8|108809.2|108784.2|108826.9|108785.4|108808.2|108774.4|24
1721380340000|2024-07-19 09:12:20|108809|108784|108806.9|108781.9|108810.2|108785.2|108806.9|108781.9|26
1721380350000|2024-07-19 09:12:30|108808.4|108783.4|108824.3|108774.3|108824.3|108786|108808.4|108772.2|12
1721380360000|2024-07-19 09:12:40|108822.9|108772.9|108818.8|108768.8|108822.9|108772.9|108818.7|108768.7|26
1721380370000|2024-07-19 09:12:50|108818.6|108768.6|108822.3|108772.3|108822.3|108772.3|108817.6|108767.6|15
1721380380000|2024-07-19 09:13:00|108822.6|108772.6|108819.1|108769.1|108822.8|108772.8|108818.1|108768.1|27
1721380390000|2024-07-19 09:13:10|108819.3|108769.3|108818.7|108768.7|108822.9|108772.9|108817.7|108767.7|22
1721380400000|2024-07-19 09:13:20|108818.3|108768.3|108817.4|108767.4|108818.4|108768.4|108816.4|108766.4|16
1721380410000|2024-07-19 09:13:30|108819.5|108769.5|108816|108766|108820.5|108770.5|108816|108766|25
1721380420000|2024-07-19 09:13:40|108817|108767|108818.9|108768.9|108818.9|108768.9|108812.2|108762.2|23
1721380430000|2024-07-19 09:13:50|108817.6|108767.6|108812.8|108762.8|108817.7|108767.7|108809.8|108759.8|31
1721380440000|2024-07-19 09:14:00|108813.1|108763.1|108814.9|108764.9|108814.9|108764.9|108812.6|108762.6|29
1721380450000|2024-07-19 09:14:10|108815.1|108765.1|108819|108769|108819.1|108769.1|108815.1|108765.1|24
1721380460000|2024-07-19 09:14:20|108819.1|108769.1|108815.6|108765.6|108820.1|108770.1|108815.6|108765.6|29
1721380470000|2024-07-19 09:14:30|108815.1|108765.1|108815.7|108765.7|108815.7|108765.7|108814.2|108764.2|25
1721380480000|2024-07-19 09:14:40|108815.9|108765.9|108819.2|108769.2|108819.3|108769.3|108815.8|108765.8|20
1721380490000|2024-07-19 09:14:50|108819|108769|108843.3|108793.3|108843.9|108793.9|108819|108769|31
1721380500000|2024-07-19 09:15:00|108842.9|108792.9|108849|108799|108850.8|108800.8|108842.4|108792.4|38
1721380510000|2024-07-19 09:15:10|108848.6|108798.6|108847|108797|108848.7|108798.7|108846.9|108796.9|25
1721380520000|2024-07-19 09:15:20|108847.1|108797.1|108833.4|108783.4|108847.1|108797.1|108833.4|108783.4|21
1721380530000|2024-07-19 09:15:30|108832.7|108782.7|108823.9|108773.9|108832.7|108782.7|108823.9|108773.9|23
1721380540000|2024-07-19 09:15:40|108824.9|108774.9|108823.8|108773.8|108833.5|108783.5|108823.8|108773.8|36
1721380550000|2024-07-19 09:15:50|108824.1|108774.1|108825.8|108775.8|108826|108776|108820.5|108770.5|27
1721380560000|2024-07-19 09:16:00|108825.9|108775.9|108825.8|108775.8|108826|108776|108825.3|108775.3|13
1721380570000|2024-07-19 09:16:10|108826|108776|108823.8|108773.8|108826|108776|108823.6|108773.6|29
1721380580000|2024-07-19 09:16:20|108822.4|108772.4|108811.9|108761.9|108822.4|108772.4|108811.2|108761.2|32
1721380590000|2024-07-19 09:16:30|108811.8|108761.8|108817|108767|108817|108767|108811.8|108761.8|29
1721380600000|2024-07-19 09:16:40|108816.9|108766.9|108815.6|108765.6|108817.1|108767.1|108815.6|108765.6|13
1721380610000|2024-07-19 09:16:50|108815.4|108765.4|108820.9|108770.9|108820.9|108770.9|108812.7|108762.7|38
1721380620000|2024-07-19 09:17:00|108820.8|108770.8|108827.8|108777.8|108829.4|108779.4|108820.8|108770.8|30
1721380630000|2024-07-19 09:17:10|108827.6|108777.6|108836.6|108786.6|108837.3|108787.3|108825.3|108775.3|28
1721380640000|2024-07-19 09:17:20|108835.9|108785.9|108832.1|108782.1|108835.9|108785.9|108830.9|108780.9|26
1721380650000|2024-07-19 09:17:30|108831.2|108781.2|108830.2|108780.2|108831.6|108781.6|108828.1|108778.1|22
1721380660000|2024-07-19 09:17:40|108829.7|108779.7|108837.2|108787.2|108838.3|108788.3|108829.5|108779.5|20
1721380670000|2024-07-19 09:17:50|108837.6|108787.6|108841.4|108791.4|108842.3|108792.3|108837.3|108787.3|26
1721380680000|2024-07-19 09:18:00|108841.3|108791.3|108838.3|108788.3|108842.4|108792.4|108838.3|108788.3|49
1721380690000|2024-07-19 09:18:10|108839.9|108789.9|108838.5|108788.5|108839.9|108789.9|108838.2|108788.2|13
1721380700000|2024-07-19 09:18:20|108837.7|108787.7|108849.5|108799.5|108849.7|108799.7|108831.5|108781.5|56
1721380710000|2024-07-19 09:18:30|108849.4|108799.4|108848.3|108798.3|108849.4|108799.4|108844.2|108794.2|22
1721380720000|2024-07-19 09:18:40|108848.7|108798.7|108847.4|108797.4|108848.8|108798.8|108845.9|108795.9|29
1721380730000|2024-07-19 09:18:50|108844.4|108794.4|108843.5|108793.5|108847.7|108797.7|108843.3|108793.3|29
1721380740000|2024-07-19 09:19:00|108844.2|108794.2|108837.7|108787.7|108844.2|108794.2|108837.5|108787.5|27
1721380750000|2024-07-19 09:19:10|108837.6|108787.6|108834|108784|108837.6|108787.6|108830.7|108780.7|29
1721380760000|2024-07-19 09:19:20|108833.7|108783.7|108832.7|108782.7|108833.7|108783.7|108831.9|108781.9|14
1721380770000|2024-07-19 09:19:30|108831.8|108781.8|108810.6|108785.6|108833|108786.2|108809.9|108781.8|17
1721380780000|2024-07-19 09:19:40|108810.5|108785.5|108820.7|108795.7|108820.7|108795.7|108810.5|108785.5|33
1721380790000|2024-07-19 09:19:50|108820.4|108795.4|108818.6|108793.6|108824.7|108799.7|108818.5|108793.5|27
1721380800000|2024-07-19 09:20:00|108818.7|108793.7|108819.7|108794.7|108820|108795|108818|108793|14
1721380810000|2024-07-19 09:20:10|108819.8|108794.8|108826.7|108801.7|108827|108802|108818.9|108793.9|26
1721380820000|2024-07-19 09:20:20|108826.9|108801.9|108828.4|108803.4|108828.4|108803.4|108826.8|108801.8|24
1721380830000|2024-07-19 09:20:30|108828.5|108803.5|108822.5|108797.5|108829|108804|108822.3|108797.3|29
1721380840000|2024-07-19 09:20:40|108822|108797|108817.2|108792.2|108822|108797|108816.9|108791.9|26
1721380850000|2024-07-19 09:20:50|108817.1|108792.1|108817.3|108792.3|108819.2|108794.2|108817.1|108792.1|17
1721380860000|2024-07-19 09:21:00|108817.2|108792.2|108818.4|108793.4|108818.7|108793.7|108817|108792|18
1721380870000|2024-07-19 09:21:10|108818.5|108793.5|108816.4|108791.4|108821.1|108796.1|108816.4|108791.4|20
1721380880000|2024-07-19 09:21:20|108816.6|108791.6|108825.1|108775.1|108828.4|108792|108816.6|108775|30
1721380890000|2024-07-19 09:21:30|108825.2|108775.2|108826.2|108776.2|108827.7|108777.7|108825.2|108775.2|30
1721380900000|2024-07-19 09:21:40|108826.3|108776.3|108830.2|108780.2|108830.2|108780.2|108825.4|108775.4|26
1721380910000|2024-07-19 09:21:50|108830|108780|108849.9|108824.9|108856.3|108828|108829.9|108779.9|28
1721380920000|2024-07-19 09:22:00|108850.3|108825.3|108843.1|108818.1|108851.5|108826.5|108842|108817|37
1721380930000|2024-07-19 09:22:10|108843.6|108818.6|108828.8|108803.8|108853.6|108818.8|108827.2|108802.2|34
1721380940000|2024-07-19 09:22:20|108829.2|108804.2|108848.9|108798.9|108849.1|108804.2|108829.2|108790|40
1721380950000|2024-07-19 09:22:30|108849.4|108799.4|108848.1|108798.1|108850.3|108800.3|108848.1|108798.1|16
1721380960000|2024-07-19 09:22:40|108848.4|108798.4|108853.7|108803.7|108858.1|108808.1|108848.4|108798.4|32
1721380970000|2024-07-19 09:22:50|108853.8|108803.8|108850.7|108800.7|108853.8|108803.8|108838.2|108788.2|37
1721380980000|2024-07-19 09:23:00|108850.6|108800.6|108852.8|108802.8|108855.2|108805.2|108850.6|108800.6|46
1721380990000|2024-07-19 09:23:10|108853|108803|108835.9|108810.9|108853.1|108814.8|108832.3|108802.9|27
1721381000000|2024-07-19 09:23:20|108835.8|108810.8|108839.1|108814.1|108839.3|108814.3|108834|108809|25
1721381010000|2024-07-19 09:23:30|108839.3|108814.3|108850.7|108825.7|108850.9|108825.9|108839.1|108814.1|25
1721381020000|2024-07-19 09:23:40|108850.8|108825.8|108871.7|108846.7|108876.9|108851.9|108850.4|108825.4|59
1721381030000|2024-07-19 09:23:50|108872|108847|108872|108847|108872.4|108847.4|108871.5|108846.5|19
1721381040000|2024-07-19 09:24:00|108871.6|108846.6|108864.7|108839.7|108871.6|108846.6|108863.3|108838.3|29
1721381050000|2024-07-19 09:24:10|108864.3|108839.3|108864.8|108839.8|108865.3|108840.3|108864.3|108839.3|16
1721381060000|2024-07-19 09:24:20|108863|108838|108862.2|108837.2|108863.3|108838.3|108859.8|108834.8|29
1721381070000|2024-07-19 09:24:30|108862.4|108837.4|108863.8|108838.8|108863.8|108838.8|108862.4|108837.4|15
1721381080000|2024-07-19 09:24:40|108864.3|108839.3|108871.1|108846.1|108878.7|108853.7|108864.1|108839.1|30
1721381090000|2024-07-19 09:24:50|108870.8|108845.8|108870.2|108845.2|108870.9|108845.9|108870|108845|15
1721381100000|2024-07-19 09:25:00|108870.4|108845.4|108869.5|108844.5|108871.5|108846.5|108869.3|108844.3|16
1721381110000|2024-07-19 09:25:10|108869.6|108844.6|108870.7|108845.7|108872.4|108847.4|108868.5|108843.5|34
1721381120000|2024-07-19 09:25:20|108871|108846|108869.2|108844.2|108873.4|108848.4|108869.2|108844.2|19
1721381130000|2024-07-19 09:25:30|108869.3|108844.3|108872.7|108847.7|108872.7|108847.7|108867.6|108842.6|25
1721381140000|2024-07-19 09:25:40|108871.6|108846.6|108867.1|108842.1|108871.9|108846.9|108867|108842|27
1721381150000|2024-07-19 09:25:50|108867|108842|108868.6|108843.6|108868.6|108843.6|108867|108842|10
1721381160000|2024-07-19 09:26:00|108868.4|108843.4|108863.8|108838.8|108868.4|108843.4|108859.8|108834.8|38
1721381170000|2024-07-19 09:26:10|108863.7|108838.7|108864.1|108839.1|108865|108840|108863.5|108838.5|17
1721381180000|2024-07-19 09:26:20|108864.2|108839.2|108866|108841|108867.1|108842.1|108862.8|108837.8|24
1721381190000|2024-07-19 09:26:30|108866.2|108841.2|108853.3|108828.3|108866.4|108841.4|108853.3|108828.3|34
1721381200000|2024-07-19 09:26:40|108852.4|108827.4|108849.7|108824.7|108852.4|108827.4|108848.4|108823.4|19
1721381210000|2024-07-19 09:26:50|108849.6|108824.6|108861.1|108836.1|108861.8|108836.8|108849.6|108824.6|26
1721381220000|2024-07-19 09:27:00|108860.8|108835.8|108861|108811|108871.7|108835.8|108859.3|108810.4|27
1721381230000|2024-07-19 09:27:10|108860.6|108810.6|108844.6|108794.6|108861.2|108811.2|108842.8|108792.8|39
1721381240000|2024-07-19 09:27:20|108845|108795|108840.7|108790.7|108847.4|108797.4|108840.7|108790.7|26
1721381250000|2024-07-19 09:27:30|108840.6|108790.6|108825.1|108775.1|108840.6|108790.6|108823.3|108773.3|44
1721381260000|2024-07-19 09:27:40|108824.9|108774.9|108826.3|108776.3|108830.9|108780.9|108824.9|108774.9|25
1721381270000|2024-07-19 09:27:50|108826.6|108776.6|108809.9|108759.9|108827.9|108777.9|108809.9|108759.9|30
1721381280000|2024-07-19 09:28:00|108810|108760|108815.8|108765.8|108815.8|108765.8|108810|108760|30
1721381290000|2024-07-19 09:28:10|108816.1|108766.1|108816.2|108766.2|108817.8|108767.8|108816|108766|20
1721381300000|2024-07-19 09:28:20|108816|108766|108818.1|108768.1|108823.2|108773.2|108815.1|108765.1|31
1721381310000|2024-07-19 09:28:30|108819.5|108769.5|108820.6|108770.6|108823.2|108773.2|108819.5|108769.5|26
1721381320000|2024-07-19 09:28:40|108820.7|108770.7|108828.8|108778.8|108829|108779|108820.7|108770.7|39
1721381330000|2024-07-19 09:28:50|108828.7|108778.7|108819.9|108794.9|108829|108794.9|108818.3|108777.5|32
1721381340000|2024-07-19 09:29:00|108819.5|108794.5|108815.2|108790.2|108819.5|108794.5|108811.5|108786.5|36
1721381350000|2024-07-19 09:29:10|108815.1|108790.1|108814.4|108789.4|108815.3|108790.3|108814.2|108789.2|19
1721381360000|2024-07-19 09:29:20|108813.1|108788.1|108813.9|108788.9|108813.9|108788.9|108810.2|108785.2|27
1721381370000|2024-07-19 09:29:30|108813.5|108788.5|108812.6|108787.6|108813.5|108788.5|108804.9|108779.9|27
1721381380000|2024-07-19 09:29:40|108812.9|108787.9|108817.4|108792.4|108817.9|108792.9|108812|108787|27
1721381390000|2024-07-19 09:29:50|108815.5|108790.5|108815.2|108790.2|108815.5|108790.5|108812.6|108787.6|23
1721381400000|2024-07-19 09:30:00|108815.4|108790.4|108817.9|108767.9|108820.4|108791.5|108808.7|108767.9|28
1721381410000|2024-07-19 09:30:10|108817.6|108767.6|108819.4|108769.4|108819.9|108769.9|108816.8|108766.8|32
1721381420000|2024-07-19 09:30:20|108821.9|108771.9|108804.2|108754.2|108822.4|108772.4|108804.1|108754.1|39
1721381430000|2024-07-19 09:30:30|108804.3|108754.3|108800.1|108750.1|108804.5|108754.5|108800.1|108750.1|32
1721381440000|2024-07-19 09:30:40|108799.9|108749.9|108801.5|108751.5|108802.1|108752.1|108799.9|108749.9|16
1721381450000|2024-07-19 09:30:50|108800.9|108750.9|108799|108749|108800.9|108750.9|108798.8|108748.8|12
1721381460000|2024-07-19 09:31:00|108798.9|108748.9|108793.7|108743.7|108799.7|108749.7|108793.7|108743.7|21
1721381470000|2024-07-19 09:31:10|108790.1|108740.1|108781.6|108731.6|108790.1|108740.1|108781.6|108731.6|29
1721381480000|2024-07-19 09:31:20|108781.4|108731.4|108780|108730|108782.3|108732.3|108778.3|108728.3|27
1721381490000|2024-07-19 09:31:30|108780.5|108730.5|108779.7|108729.7|108781|108731|108779.7|108729.7|6
1721381500000|2024-07-19 09:31:40|108779.8|108729.8|108774.1|108724.1|108779.8|108729.8|108770.4|108720.4|37
1721381510000|2024-07-19 09:31:50|108773.9|108723.9|108759.3|108709.3|108773.9|108723.9|108758.1|108708.1|25
1721381520000|2024-07-19 09:32:00|108759.2|108709.2|108755.4|108730.4|108765.5|108732.5|108754.3|108709.2|35
1721381530000|2024-07-19 09:32:10|108755.5|108730.5|108752.6|108727.6|108756.8|108731.8|108752.5|108727.5|32
1721381540000|2024-07-19 09:32:20|108752.3|108727.3|108744.9|108719.9|108752.3|108727.3|108743.9|108718.9|33
1721381550000|2024-07-19 09:32:30|108745|108720|108743.3|108718.3|108745|108720|108743|108718|13
1721381560000|2024-07-19 09:32:40|108743.5|108718.5|108743.8|108718.8|108743.8|108718.8|108740.9|108715.9|24
1721381570000|2024-07-19 09:32:50|108744.8|108719.8|108747|108722|108747|108722|108744.8|108719.8|20
1721381580000|2024-07-19 09:33:00|108747.6|108722.6|108754.4|108729.4|108756.6|108731.6|108747.6|108722.6|25
1721381590000|2024-07-19 09:33:10|108753.8|108728.8|108772.1|108747.1|108772.2|108747.2|108751.6|108726.6|35
1721381600000|2024-07-19 09:33:20|108771.2|108746.2|108763.1|108738.1|108771.2|108746.2|108762.6|108737.6|24
1721381610000|2024-07-19 09:33:30|108763.2|108738.2|108769.6|108744.6|108772|108747|108763.2|108738.2|25
1721381620000|2024-07-19 09:33:40|108769.7|108744.7|108769.3|108744.3|108769.8|108744.8|108768.7|108743.7|16
1721381630000|2024-07-19 09:33:50|108769|108744|108767.8|108742.8|108769|108744|108766.6|108741.6|29
1721381640000|2024-07-19 09:34:00|108767.6|108742.6|108771.5|108746.5|108771.8|108746.8|108767.6|108742.6|12
1721381650000|2024-07-19 09:34:10|108771.3|108746.3|108760|108735|108771.3|108746.3|108760|108735|20
1721381660000|2024-07-19 09:34:20|108759.7|108734.7|108763.9|108738.9|108766.1|108741.1|108759.1|108734.1|30
1721381670000|2024-07-19 09:34:30|108763.6|108738.6|108755.6|108730.6|108763.7|108738.7|108755.2|108730.2|34
1721381680000|2024-07-19 09:34:40|108755.5|108730.5|108771.5|108746.5|108775.1|108750.1|108754.8|108729.8|22
1721381690000|2024-07-19 09:34:50|108771.4|108746.4|108772|108747|108775.6|108750.6|108771.3|108746.3|16
1721381700000|2024-07-19 09:35:00|108771.7|108746.7|108794.8|108744.8|108794.8|108747.7|108771.3|108740.8|28
1721381710000|2024-07-19 09:35:10|108796|108746|108794|108744|108798|108748|108792.9|108742.9|27
1721381720000|2024-07-19 09:35:20|108794.1|108744.1|108787.8|108737.8|108795|108745|108786.8|108736.8|42
1721381730000|2024-07-19 09:35:30|108787.6|108737.6|108791.9|108741.9|108792.6|108742.6|108787.6|108737.6|42
1721381740000|2024-07-19 09:35:40|108791.7|108741.7|108790.9|108740.9|108793.7|108743.7|108786.7|108736.7|40
1721381750000|2024-07-19 09:35:50|108791.1|108741.1|108762.4|108737.4|108791.1|108741.1|108761|108731.6|36
1721381760000|2024-07-19 09:36:00|108762.9|108737.9|108763.2|108738.2|108764.3|108739.3|108762.9|108737.9|28
1721381770000|2024-07-19 09:36:10|108763.4|108738.4|108764.5|108739.5|108765|108740|108758.3|108733.3|35
1721381780000|2024-07-19 09:36:20|108764.4|108739.4|108776|108751|108776|108751|108763|108738|39
1721381790000|2024-07-19 09:36:30|108776.3|108751.3|108780|108755|108780|108755|108776.2|108751.2|21
1721381800000|2024-07-19 09:36:40|108779.8|108754.8|108781.4|108756.4|108782.5|108757.5|108779.8|108754.8|7
1721381810000|2024-07-19 09:36:50|108782.9|108757.9|108780.6|108755.6|108782.9|108757.9|108780|108755|10
1721381820000|2024-07-19 09:37:00|108781.9|108756.9|108786.8|108761.8|108786.8|108761.8|108780.6|108755.6|17
1721381830000|2024-07-19 09:37:10|108786.9|108761.9|108784.1|108759.1|108786.9|108761.9|108784|108759|13
1721381840000|2024-07-19 09:37:20|108784|108759|108783.9|108758.9|108784.5|108759.5|108783.8|108758.8|8
1721381850000|2024-07-19 09:37:30|108784.2|108759.2|108785.3|108760.3|108786.2|108761.2|108784.2|108759.2|17
1721381860000|2024-07-19 09:37:40|108785|108760|108784.8|108759.8|108785|108760|108780.4|108755.4|21
1721381870000|2024-07-19 09:37:50|108784.9|108759.9|108787.9|108762.9|108787.9|108762.9|108784.5|108759.5|15
1721381880000|2024-07-19 09:38:00|108788.8|108763.8|108810.3|108785.3|108812.5|108787.5|108785.6|108760.6|22
1721381890000|2024-07-19 09:38:10|108811.1|108786.1|108797.1|108772.1|108811.4|108786.4|108796.9|108771.9|36
1721381900000|2024-07-19 09:38:20|108797|108772|108807|108757|108809|108773.1|108796|108756.8|31
1721381910000|2024-07-19 09:38:30|108806.9|108756.9|108806.6|108756.6|108807.3|108757.3|108806.6|108756.6|20
1721381920000|2024-07-19 09:38:40|108806.9|108756.9|108805.4|108755.4|108807.8|108757.8|108805.4|108755.4|19
1721381930000|2024-07-19 09:38:50|108805.5|108755.5|108804.6|108754.6|108805.5|108755.5|108803.6|108753.6|30
1721381940000|2024-07-19 09:39:00|108804.4|108754.4|108796.2|108746.2|108804.8|108754.8|108796.2|108746.2|27
1721381950000|2024-07-19 09:39:10|108796.3|108746.3|108800.6|108750.6|108800.7|108750.7|108795|108745|28
1721381960000|2024-07-19 09:39:20|108801.1|108751.1|108802.2|108752.2|108805.7|108755.7|108800.1|108750.1|37
1721381970000|2024-07-19 09:39:30|108801.3|108751.3|108801|108751|108801.4|108751.4|108799.2|108749.2|15
1721381980000|2024-07-19 09:39:40|108801.3|108751.3|108786.7|108761.7|108801.9|108763.8|108786.7|108750.6|16
1721381990000|2024-07-19 09:39:50|108786.5|108761.5|108785.9|108760.9|108789|108764|108785.4|108760.4|24
1721382000000|2024-07-19 09:40:00|108785.8|108760.8|108793.2|108768.2|108793.5|108768.5|108785.8|108760.8|20
1721382010000|2024-07-19 09:40:10|108792.9|108767.9|108789.6|108764.6|108792.9|108767.9|108789.1|108764.1|17
1721382020000|2024-07-19 09:40:20|108789.7|108764.7|108786.8|108761.8|108789.9|108764.9|108785.9|108760.9|33
1721382030000|2024-07-19 09:40:30|108786.9|108761.9|108802.7|108777.7|108805|108780|108786.9|108761.9|37
1721382040000|2024-07-19 09:40:40|108803|108778|108799.8|108774.8|108806.7|108781.7|108799.5|108774.5|35
1721382050000|2024-07-19 09:40:50|108800|108775|108799.2|108774.2|108800.4|108775.4|108798.7|108773.7|18
1721382060000|2024-07-19 09:41:00|108799.6|108774.6|108798.8|108773.8|108802.8|108777.8|108798.8|108773.8|23
1721382070000|2024-07-19 09:41:10|108798.9|108773.9|108796.6|108771.6|108799.6|108774.6|108795|108770|24
1721382080000|2024-07-19 09:41:20|108796.3|108771.3|108790.3|108765.3|108796.3|108771.3|108789.9|108764.9|30
1721382090000|2024-07-19 09:41:30|108790.4|108765.4|108785.5|108760.5|108791.2|108766.2|108783.6|108758.6|25
1721382100000|2024-07-19 09:41:40|108785.6|108760.6|108797.1|108772.1|108799.1|108774.1|108783.8|108758.8|30
1721382110000|2024-07-19 09:41:50|108795.3|108770.3|108787|108762|108795.3|108770.3|108785.4|108760.4|38
1721382120000|2024-07-19 09:42:00|108788.7|108763.7|108793.2|108768.2|108794.2|108769.2|108788.7|108763.7|38
1721382130000|2024-07-19 09:42:10|108793.1|108768.1|108793.6|108768.6|108796.4|108771.4|108791.1|108766.1|25
1721382140000|2024-07-19 09:42:20|108793.7|108768.7|108793.3|108768.3|108793.9|108768.9|108792.7|108767.7|28
1721382150000|2024-07-19 09:42:30|108792.8|108767.8|108788.6|108763.6|108793.2|108768.2|108788.6|108763.6|28
1721382160000|2024-07-19 09:42:40|108788.4|108763.4|108793.6|108768.6|108793.6|108768.6|108787.9|108762.9|33
1721382170000|2024-07-19 09:42:50|108793.5|108768.5|108792.4|108767.4|108793.5|108768.5|108792.1|108767.1|27
1721382180000|2024-07-19 09:43:00|108792.8|108767.8|108792.8|108767.8|108796|108771|108792.7|108767.7|30
1721382190000|2024-07-19 09:43:10|108792.9|108767.9|108801.1|108776.1|108802.1|108777.1|108792.9|108767.9|30
1721382200000|2024-07-19 09:43:20|108801.3|108776.3|108793|108768|108801.3|108776.3|108789.4|108764.4|35
1721382210000|2024-07-19 09:43:30|108794.4|108769.4|108789.6|108764.6|108795.1|108770.1|108789.2|108764.2|14
1721382220000|2024-07-19 09:43:40|108789.7|108764.7|108792|108767|108792.8|108767.8|108789.7|108764.7|14
1721382230000|2024-07-19 09:43:50|108792.1|108767.1|108794.1|108769.1|108795.4|108770.4|108792.1|108767.1|24
1721382240000|2024-07-19 09:44:00|108794.5|108769.5|108786.7|108761.7|108795.1|108770.1|108786.7|108761.7|26
1721382250000|2024-07-19 09:44:10|108786.8|108761.8|108789.2|108764.2|108789.2|108764.2|108784.9|108759.9|22
1721382260000|2024-07-19 09:44:20|108789.5|108764.5|108777.5|108752.5|108789.5|108764.5|108776.6|108751.6|25
1721382270000|2024-07-19 09:44:30|108777.8|108752.8|108760.2|108735.2|108777.8|108752.8|108760.2|108735.2|33
1721382280000|2024-07-19 09:44:40|108761|108736|108757.1|108732.1|108766|108741|108757.1|108732.1|27
1721382290000|2024-07-19 09:44:50|108756.9|108731.9|108755.9|108730.9|108756.9|108731.9|108752.7|108727.7|27
1721382300000|2024-07-19 09:45:00|108754.8|108729.8|108752.3|108727.3|108757.3|108732.3|108752.3|108727.3|21
1721382310000|2024-07-19 09:45:10|108751.1|108726.1|108751.8|108726.8|108752.2|108727.2|108751.1|108726.1|15
1721382320000|2024-07-19 09:45:20|108751.7|108726.7|108753|108728|108753|108728|108751.7|108726.7|9
1721382330000|2024-07-19 09:45:30|108753.5|108728.5|108763.9|108738.9|108764.3|108739.3|108753.5|108728.5|27
1721382340000|2024-07-19 09:45:40|108763.5|108738.5|108758.3|108733.3|108763.5|108738.5|108758.3|108733.3|13
1721382350000|2024-07-19 09:45:50|108758.5|108733.5|108750|108725|108759.7|108734.7|108749.4|108724.4|32
1721382360000|2024-07-19 09:46:00|108750.6|108725.6|108747.8|108722.8|108750.6|108725.6|108747.4|108722.4|16
1721382370000|2024-07-19 09:46:10|108747.7|108722.7|108742|108717|108752.5|108727.5|108742|108717|48
1721382380000|2024-07-19 09:46:20|108741.3|108716.3|108759.3|108734.3|108759.4|108734.4|108738.6|108713.6|51
1721382390000|2024-07-19 09:46:30|108759.8|108734.8|108756.4|108731.4|108762.4|108737.4|108753.7|108728.7|34
1721382400000|2024-07-19 09:46:40|108757.3|108732.3|108759.6|108734.6|108760.3|108735.3|108750.7|108725.7|32
1721382410000|2024-07-19 09:46:50|108759.4|108734.4|108761.4|108736.4|108761.9|108736.9|108758.9|108733.9|20
1721382420000|2024-07-19 09:47:00|108761.5|108736.5|108754.3|108729.3|108761.5|108736.5|108753.8|108728.8|27
1721382430000|2024-07-19 09:47:10|108754.6|108729.6|108756.7|108731.7|108758.6|108733.6|108751.6|108726.6|30
1721382440000|2024-07-19 09:47:20|108756.9|108731.9|108756|108731|108759.9|108734.9|108754.9|108729.9|36
1721382450000|2024-07-19 09:47:30|108755.8|108730.8|108753.9|108728.9|108757.3|108732.3|108753.9|108728.9|33
1721382460000|2024-07-19 09:47:40|108753.6|108728.6|108756.1|108731.1|108756.1|108731.1|108753.5|108728.5|17
1721382470000|2024-07-19 09:47:50|108756.9|108731.9|108758.6|108733.6|108761.1|108736.1|108756.9|108731.9|23
1721382480000|2024-07-19 09:48:00|108760.1|108735.1|108757.1|108732.1|108762.3|108737.3|108757.1|108732.1|22
1721382490000|2024-07-19 09:48:10|108757.3|108732.3|108761.7|108736.7|108762.4|108737.4|108757.3|108732.3|21
1721382500000|2024-07-19 09:48:20|108761.8|108736.8|108762.8|108737.8|108764.4|108739.4|108761.7|108736.7|23
1721382510000|2024-07-19 09:48:30|108763.6|108738.6|108780.9|108755.9|108781.9|108756.9|108761.9|108736.9|26
1721382520000|2024-07-19 09:48:40|108782.5|108757.5|108781.2|108756.2|108782.5|108757.5|108779.1|108754.1|32
1721382530000|2024-07-19 09:48:50|108781.3|108756.3|108774.5|108749.5|108781.3|108756.3|108774.5|108749.5|26
1721382540000|2024-07-19 09:49:00|108773.9|108748.9|108776.3|108751.3|108776.3|108751.3|108771.1|108746.1|22
1721382550000|2024-07-19 09:49:10|108777.5|108752.5|108774.7|108749.7|108778.1|108753.1|108773.6|108748.6|18
1721382560000|2024-07-19 09:49:20|108775|108750|108775.5|108750.5|108778.9|108753.9|108775|108750|29
1721382570000|2024-07-19 09:49:30|108775.7|108750.7|108774.1|108749.1|108776.9|108751.9|108774.1|108749.1|23
1721382580000|2024-07-19 09:49:40|108774|108749|108769.9|108744.9|108774|108749|108769.1|108744.1|24
1721382590000|2024-07-19 09:49:50|108770|108745|108767.8|108742.8|108770|108745|108767.5|108742.5|21
1721382600000|2024-07-19 09:50:00|108768|108743|108766.1|108741.1|108768.3|108743.3|108763.3|108738.3|32
1721382610000|2024-07-19 09:50:10|108766.2|108741.2|108779|108754|108779|108754|108765.8|108740.8|33
1721382620000|2024-07-19 09:50:20|108778.8|108753.8|108781.3|108756.3|108781.3|108756.3|108772.7|108747.7|35
1721382630000|2024-07-19 09:50:30|108781.2|108756.2|108777.8|108752.8|108782.2|108757.2|108777.7|108752.7|20
1721382640000|2024-07-19 09:50:40|108778.9|108753.9|108774.6|108749.6|108779|108754|108773.9|108748.9|31
1721382650000|2024-07-19 09:50:50|108775|108750|108772.4|108747.4|108775|108750|108768.6|108743.6|27
1721382660000|2024-07-19 09:51:00|108772.2|108747.2|108770.4|108745.4|108776.3|108751.3|108770.3|108745.3|30
1721382670000|2024-07-19 09:51:10|108770.3|108745.3|108771.2|108746.2|108771.7|108746.7|108769.4|108744.4|37
1721382680000|2024-07-19 09:51:20|108771|108746|108780.3|108755.3|108780.3|108755.3|108769.2|108744.2|36
1721382690000|2024-07-19 09:51:30|108780.5|108755.5|108791|108766|108791|108766|108778.7|108753.7|40
1721382700000|2024-07-19 09:51:40|108791.8|108766.8|108799.3|108774.3|108802.5|108777.5|108791.8|108766.8|26
1721382710000|2024-07-19 09:51:50|108799.4|108774.4|108797.1|108772.1|108799.8|108774.8|108793.9|108768.9|20
1721382720000|2024-07-19 09:52:00|108796.8|108771.8|108800.4|108775.4|108804.2|108779.2|108796.8|108771.8|17
1721382730000|2024-07-19 09:52:10|108800.5|108775.5|108795.9|108770.9|108800.5|108775.5|108795.9|108770.9|13
1721382740000|2024-07-19 09:52:20|108795.7|108770.7|108795.6|108770.6|108795.7|108770.7|108794.2|108769.2|16
1721382750000|2024-07-19 09:52:30|108796|108771|108788.2|108738.2|108799.4|108774.4|108781|108738|38
1721382760000|2024-07-19 09:52:40|108789.4|108739.4|108795.5|108745.5|108796.7|108746.7|108789.3|108739.3|39
1721382770000|2024-07-19 09:52:50|108795.6|108745.6|108797.4|108747.4|108799.7|108749.7|108795.6|108745.6|30
1721382780000|2024-07-19 09:53:00|108797.5|108747.5|108798.6|108748.6|108800.4|108750.4|108796.6|108746.6|49
1721382790000|2024-07-19 09:53:10|108798.4|108748.4|108798|108748|108800|108750|108795.7|108745.7|41
1721382800000|2024-07-19 09:53:20|108798.1|108748.1|108798.8|108748.8|108798.8|108748.8|108795.1|108745.1|32
1721382810000|2024-07-19 09:53:30|108799|108749|108797.9|108747.9|108799.2|108749.2|108797.9|108747.9|9
1721382820000|2024-07-19 09:53:40|108798|108748|108803.7|108753.7|108803.7|108753.7|108793.4|108743.4|28
1721382830000|2024-07-19 09:53:50|108806.2|108756.2|108815|108765|108815.7|108765.7|108806.2|108756.2|32
1721382840000|2024-07-19 09:54:00|108815.6|108765.6|108806.5|108756.5|108815.7|108765.7|108802.1|108752.1|38
1721382850000|2024-07-19 09:54:10|108806.6|108756.6|108788.2|108738.2|108806.6|108756.6|108788.2|108738.2|29
1721382860000|2024-07-19 09:54:20|108786.5|108736.5|108782|108732|108786.8|108736.8|108775.7|108725.7|45
1721382870000|2024-07-19 09:54:30|108781.8|108731.8|108781.5|108731.5|108784.8|108734.8|108781.4|108731.4|29
1721382880000|2024-07-19 09:54:40|108781.8|108731.8|108778.7|108728.7|108781.8|108731.8|108777.6|108727.6|13
1721382890000|2024-07-19 09:54:50|108778.4|108728.4|108779.3|108729.3|108783.8|108733.8|108777.4|108727.4|30
1721382900000|2024-07-19 09:55:00|108778.4|108728.4|108781.6|108731.6|108782.5|108732.5|108778.3|108728.3|21
1721382910000|2024-07-19 09:55:10|108781.7|108731.7|108782.2|108732.2|108786|108736|108778.2|108728.2|31
1721382920000|2024-07-19 09:55:20|108782.1|108732.1|108785.7|108735.7|108786|108736|108780.4|108730.4|21
1721382930000|2024-07-19 09:55:30|108786.1|108736.1|108791.7|108741.7|108792.6|108742.6|108785.1|108735.1|27
1721382940000|2024-07-19 09:55:40|108791.3|108741.3|108792.5|108742.5|108793|108743|108790.2|108740.2|17
1721382950000|2024-07-19 09:55:50|108792.6|108742.6|108791.2|108741.2|108792.8|108742.8|108789.5|108739.5|26
1721382960000|2024-07-19 09:56:00|108791.5|108741.5|108768.1|108743.1|108791.5|108748.3|108767.4|108741.2|21
1721382970000|2024-07-19 09:56:10|108767.8|108742.8|108770.4|108745.4|108770.7|108745.7|108767.8|108742.8|28
1721382980000|2024-07-19 09:56:20|108770.5|108745.5|108774.2|108749.2|108774.3|108749.3|108770|108745|25
1721382990000|2024-07-19 09:56:30|108773.1|108748.1|108778.6|108753.6|108779.6|108754.6|108770.6|108745.6|23
1721383000000|2024-07-19 09:56:40|108778.3|108753.3|108774|108749|108780.9|108755.9|108773.9|108748.9|42
1721383010000|2024-07-19 09:56:50|108773.8|108748.8|108773.7|108748.7|108774.6|108749.6|108771.8|108746.8|20
1721383020000|2024-07-19 09:57:00|108774|108749|108781|108756|108786.9|108761.9|108774|108749|36
1721383030000|2024-07-19 09:57:10|108781.1|108756.1|108782|108757|108783.5|108758.5|108780.1|108755.1|23
1721383040000|2024-07-19 09:57:20|108782.4|108757.4|108780.2|108755.2|108783.5|108758.5|108779.1|108754.1|21
1721383050000|2024-07-19 09:57:30|108780.4|108755.4|108784.6|108759.6|108786.3|108761.3|108780.4|108755.4|36
1721383060000|2024-07-19 09:57:40|108784.7|108759.7|108783.1|108758.1|108784.7|108759.7|108781.6|108756.6|30
1721383070000|2024-07-19 09:57:50|108783|108758|108789.9|108764.9|108790.4|108765.4|108783|108758|26
1721383080000|2024-07-19 09:58:00|108789.8|108764.8|108786.4|108761.4|108791.1|108766.1|108786.4|108761.4|33
1721383090000|2024-07-19 09:58:10|108786.7|108761.7|108790|108765|108790.7|108765.7|108785.4|108760.4|22
1721383100000|2024-07-19 09:58:20|108789.8|108764.8|108781.2|108756.2|108789.8|108764.8|108777.8|108752.8|37
1721383110000|2024-07-19 09:58:30|108781.7|108756.7|108773.6|108748.6|108782.2|108757.2|108772.1|108747.1|30
1721383120000|2024-07-19 09:58:40|108773.9|108748.9|108752.5|108727.5|108774|108749|108751.9|108716.3|48
1721383130000|2024-07-19 09:58:50|108753|108728|108749.9|108724.9|108753|108728|108747.7|108722.7|34
1721383140000|2024-07-19 09:59:00|108750.1|108725.1|108750.7|108725.7|108753.1|108728.1|108745.9|108720.9|32
1721383150000|2024-07-19 09:59:10|108750.5|108725.5|108756.5|108731.5|108757|108732|108748.8|108723.8|32
1721383160000|2024-07-19 09:59:20|108755.9|108730.9|108763.2|108713.2|108767.7|108730.9|108754.8|108711.3|49
1721383170000|2024-07-19 09:59:30|108763.1|108713.1|108777.9|108727.9|108778.4|108728.4|108761.1|108711.1|54
1721383180000|2024-07-19 09:59:40|108777.6|108727.6|108776.4|108726.4|108778.9|108728.9|108775.9|108725.9|36
1721383190000|2024-07-19 09:59:50|108776.1|108726.1|108773.1|108723.1|108776.9|108726.9|108770|108720|32
1721383200000|2024-07-19 10:00:00|108773.5|108723.5|108777.7|108727.7|108785.7|108735.7|108773.4|108723.4|51
1721383210000|2024-07-19 10:00:10|108777.8|108727.8|108778.2|108728.2|108778.6|108728.6|108772.9|108722.9|45
1721383220000|2024-07-19 10:00:20|108777.1|108727.1|108779.1|108729.1|108779.5|108729.5|108776.5|108726.5|31
1721383230000|2024-07-19 10:00:30|108779.3|108729.3|108780.2|108730.2|108780.4|108730.4|108776.4|108726.4|30
1721383240000|2024-07-19 10:00:40|108779.6|108729.6|108781|108731|108781.4|108731.4|108779.6|108729.6|20
1721383250000|2024-07-19 10:00:50|108781.3|108731.3|108781.5|108731.5|108782.4|108732.4|108777.4|108727.4|39
1721383260000|2024-07-19 10:01:00|108781.2|108731.2|108787.6|108737.6|108788.7|108738.7|108781.1|108731.1|53
1721383270000|2024-07-19 10:01:10|108785.1|108735.1|108767.7|108742.7|108785.4|108744|108767.7|108727.1|49
1721383280000|2024-07-19 10:01:20|108767.9|108742.9|108792.8|108767.8|108793.1|108768.1|108767.2|108742.2|42
1721383290000|2024-07-19 10:01:30|108792.3|108767.3|108780.4|108755.4|108792.3|108767.3|108780.3|108755.3|27
1721383300000|2024-07-19 10:01:40|108780.3|108755.3|108785.2|108760.2|108785.2|108760.2|108779.1|108754.1|29
1721383310000|2024-07-19 10:01:50|108785|108760|108791.4|108766.4|108797|108772|108785|108760|33
1721383320000|2024-07-19 10:02:00|108791|108766|108781.7|108756.7|108791.4|108766.4|108779.9|108754.9|34
1721383330000|2024-07-19 10:02:10|108781.4|108756.4|108776.3|108751.3|108782.5|108757.5|108775.2|108750.2|28
1721383340000|2024-07-19 10:02:20|108776.5|108751.5|108782|108757|108782.8|108757.8|108773.2|108748.2|35
1721383350000|2024-07-19 10:02:30|108781.9|108756.9|108782.9|108757.9|108783.3|108758.3|108781.1|108756.1|24
1721383360000|2024-07-19 10:02:40|108783.1|108758.1|108791.4|108766.4|108791.7|108766.7|108783.1|108758.1|18
1721383370000|2024-07-19 10:02:50|108793.9|108768.9|108797.6|108772.6|108797.6|108772.6|108792.7|108767.7|29
1721383380000|2024-07-19 10:03:00|108798.2|108773.2|108801.9|108776.9|108801.9|108776.9|108793.7|108768.7|43
1721383390000|2024-07-19 10:03:10|108801.5|108776.5|108799.6|108774.6|108801.5|108776.5|108798.7|108773.7|18
1721383400000|2024-07-19 10:03:20|108799.7|108774.7|108795.4|108770.4|108801.1|108776.1|108791.3|108766.3|27
1721383410000|2024-07-19 10:03:30|108795.5|108770.5|108789.6|108764.6|108796|108771|108789.4|108764.4|31
1721383420000|2024-07-19 10:03:40|108788.9|108763.9|108794.6|108769.6|108794.6|108769.6|108784|108759|41
1721383430000|2024-07-19 10:03:50|108794.8|108769.8|108812.6|108762.6|108813.1|108769.8|108794.8|108756.9|25
1721383440000|2024-07-19 10:04:00|108813.1|108763.1|108814.6|108764.6|108816|108766|108812.3|108762.3|29
1721383450000|2024-07-19 10:04:10|108814.7|108764.7|108809.8|108759.8|108814.7|108764.7|108809.8|108759.8|17
1721383460000|2024-07-19 10:04:20|108809.5|108759.5|108807.1|108757.1|108810.7|108760.7|108806|108756|29
1721383470000|2024-07-19 10:04:30|108807.3|108757.3|108815.2|108765.2|108815.2|108765.2|108806.3|108756.3|23
1721383480000|2024-07-19 10:04:40|108815.6|108765.6|108818|108768|108824.3|108774.3|108815.6|108765.6|41
1721383490000|2024-07-19 10:04:50|108817.8|108767.8|108809.7|108759.7|108820.2|108770.2|108808.1|108758.1|32
1721383500000|2024-07-19 10:05:00|108809.8|108759.8|108819.6|108769.6|108819.6|108769.6|108809.8|108759.8|31
1721383510000|2024-07-19 10:05:10|108819.8|108769.8|108816.7|108766.7|108820.2|108770.2|108815.8|108765.8|25
1721383520000|2024-07-19 10:05:20|108816.8|108766.8|108808|108758|108816.8|108766.8|108808|108758|26
1721383530000|2024-07-19 10:05:30|108808.1|108758.1|108805.7|108755.7|108808.1|108758.1|108799.3|108749.3|36
1721383540000|2024-07-19 10:05:40|108806.1|108756.1|108802.4|108752.4|108808.6|108758.6|108797.5|108747.5|40
1721383550000|2024-07-19 10:05:50|108801.2|108751.2|108809.2|108784.2|108813.9|108784.2|108801.2|108751.2|35
1721383560000|2024-07-19 10:06:00|108809.7|108784.7|108809|108759|108826.5|108790.5|108807.7|108757.7|40
1721383570000|2024-07-19 10:06:10|108809.6|108759.6|108817.1|108767.1|108817.1|108767.1|108801.2|108751.2|48
1721383580000|2024-07-19 10:06:20|108816.4|108766.4|108818.4|108768.4|108819.8|108769.8|108816|108766|32
1721383590000|2024-07-19 10:06:30|108819.7|108769.7|108823.9|108773.9|108824.7|108774.7|108818.2|108768.2|29
1721383600000|2024-07-19 10:06:40|108823.7|108773.7|108823.4|108773.4|108823.8|108773.8|108823.1|108773.1|16
1721383610000|2024-07-19 10:06:50|108823|108773|108815.8|108765.8|108823.3|108773.3|108812.4|108762.4|24
1721383620000|2024-07-19 10:07:00|108816.6|108766.6|108825.9|108775.9|108825.9|108775.9|108815.7|108765.7|39
1721383630000|2024-07-19 10:07:10|108826.7|108776.7|108826.8|108776.8|108829.2|108779.2|108826.1|108776.1|25
1721383640000|2024-07-19 10:07:20|108826.3|108776.3|108804.2|108754.2|108826.3|108776.3|108804.1|108754.1|40
1721383650000|2024-07-19 10:07:30|108804.3|108754.3|108803.4|108753.4|108806.3|108756.3|108803|108753|30
1721383660000|2024-07-19 10:07:40|108803.5|108753.5|108781.4|108731.4|108803.6|108753.6|108781.4|108731.4|27
1721383670000|2024-07-19 10:07:50|108781.3|108731.3|108783.2|108733.2|108784.5|108734.5|108778.4|108728.4|33
1721383680000|2024-07-19 10:08:00|108783.9|108733.9|108764.2|108714.2|108784.7|108734.7|108762.6|108712.6|33
1721383690000|2024-07-19 10:08:10|108764.5|108714.5|108766.5|108716.5|108770.9|108720.9|108764.3|108714.3|37
1721383700000|2024-07-19 10:08:20|108766.6|108716.6|108770.9|108720.9|108771.1|108721.1|108765.8|108715.8|31
1721383710000|2024-07-19 10:08:30|108771.7|108721.7|108769.2|108719.2|108771.7|108721.7|108765|108715|27
1721383720000|2024-07-19 10:08:40|108769.4|108719.4|108766|108716|108769.6|108719.6|108765.2|108715.2|24
1721383730000|2024-07-19 10:08:50|108765.7|108715.7|108781.1|108731.1|108785.3|108735.3|108765.7|108715.7|52
1721383740000|2024-07-19 10:09:00|108778.4|108728.4|108777.5|108727.5|108781.6|108731.6|108776.5|108726.5|33
1721383750000|2024-07-19 10:09:10|108777.2|108727.2|108777.1|108727.1|108777.3|108727.3|108773.7|108723.7|30
1721383760000|2024-07-19 10:09:20|108777.6|108727.6|108773.6|108723.6|108777.6|108727.6|108772.7|108722.7|37
1721383770000|2024-07-19 10:09:30|108773.7|108723.7|108774.7|108724.7|108774.8|108724.8|108772.5|108722.5|27
1721383780000|2024-07-19 10:09:40|108774.9|108724.9|108766.5|108716.5|108774.9|108724.9|108765.8|108715.8|35
1721383790000|2024-07-19 10:09:50|108766.3|108716.3|108757.1|108707.1|108766.3|108716.3|108754.5|108704.5|25
1721383800000|2024-07-19 10:10:00|108757.9|108707.9|108763.5|108713.5|108764.9|108714.9|108757.9|108707.9|32
1721383810000|2024-07-19 10:10:10|108763.8|108713.8|108760.8|108710.8|108763.8|108713.8|108760.8|108710.8|15
1721383820000|2024-07-19 10:10:20|108760.7|108710.7|108770.9|108720.9|108777.7|108727.7|108755.3|108705.3|31
1721383830000|2024-07-19 10:10:30|108769.5|108719.5|108772.6|108722.6|108773.4|108723.4|108769.5|108719.5|18
1721383840000|2024-07-19 10:10:40|108772.3|108722.3|108766.2|108716.2|108772.4|108722.4|108766.1|108716.1|20
1721383850000|2024-07-19 10:10:50|108766.9|108716.9|108767.4|108717.4|108771.3|108721.3|108766.2|108716.2|26
1721383860000|2024-07-19 10:11:00|108766.9|108716.9|108745.6|108695.6|108766.9|108716.9|108745.2|108695.2|45
1721383870000|2024-07-19 10:11:10|108745.4|108695.4|108741.7|108691.7|108745.4|108695.4|108741.7|108691.7|26
1721383880000|2024-07-19 10:11:20|108741.9|108691.9|108750.1|108700.1|108752.1|108702.1|108741.9|108691.9|28
1721383890000|2024-07-19 10:11:30|108749.4|108699.4|108742.3|108692.3|108749.5|108699.5|108738.7|108688.7|38
1721383900000|2024-07-19 10:11:40|108742.5|108692.5|108748.4|108698.4|108748.6|108698.6|108742.5|108692.5|33
1721383910000|2024-07-19 10:11:50|108748.3|108698.3|108756.7|108706.7|108760.2|108710.2|108748.3|108698.3|25
1721383920000|2024-07-19 10:12:00|108756.6|108706.6|108760.8|108710.8|108762.1|108712.1|108755.8|108705.8|38
1721383930000|2024-07-19 10:12:10|108761.1|108711.1|108759.5|108709.5|108763.2|108713.2|108757.8|108707.8|32
1721383940000|2024-07-19 10:12:20|108759.4|108709.4|108760|108710|108760.6|108710.6|108759.4|108709.4|13
1721383950000|2024-07-19 10:12:30|108758.1|108708.1|108737.8|108687.8|108758.1|108708.1|108737.5|108687.5|42
1721383960000|2024-07-19 10:12:40|108737.7|108687.7|108735.6|108685.6|108738.8|108688.8|108735.6|108685.6|21
1721383970000|2024-07-19 10:12:50|108735.3|108685.3|108734.5|108684.5|108736|108686|108733.2|108683.2|29
1721383980000|2024-07-19 10:13:00|108734.7|108684.7|108754.3|108704.3|108755.4|108705.4|108734.7|108684.7|45
1721383990000|2024-07-19 10:13:10|108754.2|108704.2|108752.9|108702.9|108754.4|108704.4|108749.9|108699.9|27
1721384000000|2024-07-19 10:13:20|108753.1|108703.1|108751.4|108701.4|108753.1|108703.1|108750.1|108700.1|26
1721384010000|2024-07-19 10:13:30|108751.5|108701.5|108754.6|108704.6|108755.3|108705.3|108751.4|108701.4|25
1721384020000|2024-07-19 10:13:40|108753.5|108703.5|108760.1|108710.1|108761.8|108711.8|108753.4|108703.4|30
1721384030000|2024-07-19 10:13:50|108760|108710|108756.2|108706.2|108760|108710|108756.2|108706.2|24
1721384040000|2024-07-19 10:14:00|108757|108707|108761.5|108711.5|108763.4|108713.4|108756.8|108706.8|19
1721384050000|2024-07-19 10:14:10|108761.3|108711.3|108760.7|108710.7|108761.3|108711.3|108760.7|108710.7|15
1721384060000|2024-07-19 10:14:20|108760.4|108710.4|108745.7|108695.7|108760.4|108710.4|108745.4|108695.4|29
1721384070000|2024-07-19 10:14:30|108745.9|108695.9|108757.4|108707.4|108759.4|108709.4|108742|108692|19
1721384080000|2024-07-19 10:14:40|108757.6|108707.6|108756.8|108706.8|108758.8|108708.8|108756.3|108706.3|29
1721384090000|2024-07-19 10:14:50|108756.7|108706.7|108750.1|108700.1|108756.7|108706.7|108749.5|108699.5|22
1721384100000|2024-07-19 10:15:00|108750.2|108700.2|108757.3|108707.3|108757.7|108707.7|108750.2|108700.2|25
1721384110000|2024-07-19 10:15:10|108756.1|108706.1|108760.8|108710.8|108761.3|108711.3|108756.1|108706.1|24
1721384120000|2024-07-19 10:15:20|108761.3|108711.3|108743.9|108718.9|108761.7|108719|108743.8|108707.5|19
1721384130000|2024-07-19 10:15:30|108744|108719|108729.4|108704.4|108744|108719|108728.3|108703.3|35
1721384140000|2024-07-19 10:15:40|108729.3|108704.3|108716.9|108691.9|108729.6|108704.6|108716.7|108691.7|38
1721384150000|2024-07-19 10:15:50|108716.7|108691.7|108711.4|108686.4|108717.1|108692.1|108708.2|108683.2|32
1721384160000|2024-07-19 10:16:00|108711.2|108686.2|108706.4|108681.4|108712.1|108687.1|108704.6|108679.6|34
1721384170000|2024-07-19 10:16:10|108706.1|108681.1|108709.2|108684.2|108712.6|108687.6|108705.2|108680.2|35
1721384180000|2024-07-19 10:16:20|108708.8|108683.8|108701.9|108676.9|108708.8|108683.8|108700.5|108675.5|34
1721384190000|2024-07-19 10:16:30|108703.6|108678.6|108719.3|108694.3|108720|108695|108703.1|108678.1|26
1721384200000|2024-07-19 10:16:40|108718.2|108693.2|108722|108697|108722.3|108697.3|108718.2|108693.2|24
1721384210000|2024-07-19 10:16:50|108722.1|108697.1|108723.4|108698.4|108723.4|108698.4|108722.1|108697.1|13
1721384220000|2024-07-19 10:17:00|108723.5|108698.5|108738.6|108688.6|108739.1|108699.3|108721.2|108685|39
1721384230000|2024-07-19 10:17:10|108738.2|108688.2|108725|108700|108740.9|108703|108725|108688.2|28
1721384240000|2024-07-19 10:17:20|108724.7|108699.7|108719.3|108694.3|108724.9|108699.9|108718.8|108693.8|34
1721384250000|2024-07-19 10:17:30|108718.9|108693.9|108715.4|108690.4|108719.1|108694.1|108715.4|108690.4|27
1721384260000|2024-07-19 10:17:40|108715.8|108690.8|108702.8|108677.8|108715.8|108690.8|108702.1|108677.1|36
1721384270000|2024-07-19 10:17:50|108703|108678|108694|108669|108704.5|108679.5|108693.4|108668.4|39
1721384280000|2024-07-19 10:18:00|108693.6|108668.6|108701.3|108676.3|108701.9|108676.9|108690.6|108665.6|34
1721384290000|2024-07-19 10:18:10|108701.5|108676.5|108698.9|108673.9|108704|108679|108698.6|108673.6|29
1721384300000|2024-07-19 10:18:20|108698.8|108673.8|108704.5|108679.5|108704.5|108679.5|108696.8|108671.8|33
1721384310000|2024-07-19 10:18:30|108704.8|108679.8|108704.9|108679.9|108706.3|108681.3|108704.6|108679.6|23
1721384320000|2024-07-19 10:18:40|108705|108680|108707|108682|108709.5|108684.5|108705|108680|30
1721384330000|2024-07-19 10:18:50|108706.9|108681.9|108697.6|108672.6|108706.9|108681.9|108696.1|108671.1|21
1721384340000|2024-07-19 10:19:00|108697.1|108672.1|108702.3|108677.3|108702.3|108677.3|108696.9|108671.9|25
1721384350000|2024-07-19 10:19:10|108701.5|108676.5|108708.7|108683.7|108710.7|108685.7|108700|108675|51
1721384360000|2024-07-19 10:19:20|108708.9|108683.9|108714.5|108664.5|108717.1|108684.2|108706.1|108664.5|32
1721384370000|2024-07-19 10:19:30|108714.2|108664.2|108710.9|108660.9|108718.4|108668.4|108709.5|108659.5|26
1721384380000|2024-07-19 10:19:40|108711.4|108661.4|108715.7|108665.7|108716|108666|108708.5|108658.5|31
1721384390000|2024-07-19 10:19:50|108714.8|108664.8|108711.1|108661.1|108716.4|108666.4|108706.6|108656.6|34
1721384400000|2024-07-19 10:20:00|108711|108661|108706.5|108656.5|108711|108661|108704.8|108654.8|30
1721384410000|2024-07-19 10:20:10|108707|108657|108713.5|108663.5|108713.7|108663.7|108707|108657|24
1721384420000|2024-07-19 10:20:20|108714.4|108664.4|108701.5|108676.5|108714.4|108678.8|108700.8|108662.6|29
1721384430000|2024-07-19 10:20:30|108701.4|108676.4|108703.1|108678.1|108703.1|108678.1|108701.4|108676.4|21
1721384440000|2024-07-19 10:20:40|108703.2|108678.2|108708.8|108683.8|108708.8|108683.8|108703.2|108678.2|20
1721384450000|2024-07-19 10:20:50|108708.9|108683.9|108708.4|108683.4|108709.3|108684.3|108708.4|108683.4|17
1721384460000|2024-07-19 10:21:00|108708|108683|108709.2|108684.2|108709.6|108684.6|108707.6|108682.6|17
1721384470000|2024-07-19 10:21:10|108708.9|108683.9|108709.6|108684.6|108710.3|108685.3|108707.9|108682.9|20
1721384480000|2024-07-19 10:21:20|108709.9|108684.9|108709.4|108684.4|108711.3|108686.3|108709|108684|22
1721384490000|2024-07-19 10:21:30|108710.3|108685.3|108707.6|108682.6|108710.3|108685.3|108706.3|108681.3|24
1721384500000|2024-07-19 10:21:40|108707.7|108682.7|108703.7|108678.7|108708.2|108683.2|108703.7|108678.7|22
1721384510000|2024-07-19 10:21:50|108703.9|108678.9|108687.8|108662.8|108703.9|108678.9|108687.5|108662.5|36
1721384520000|2024-07-19 10:22:00|108687.7|108662.7|108684.6|108659.6|108687.7|108662.7|108684.1|108659.1|37
1721384530000|2024-07-19 10:22:10|108684|108659|108687.3|108662.3|108689.2|108664.2|108680.1|108655.1|33
1721384540000|2024-07-19 10:22:20|108687.1|108662.1|108684.6|108659.6|108687.3|108662.3|108684.5|108659.5|34
1721384550000|2024-07-19 10:22:30|108686|108661|108703.9|108678.9|108707.4|108682.4|108686|108661|43
1721384560000|2024-07-19 10:22:40|108703.8|108678.8|108699|108674|108703.8|108678.8|108698.7|108673.7|16
1721384570000|2024-07-19 10:22:50|108699.1|108674.1|108695.6|108670.6|108699.5|108674.5|108695.3|108670.3|25
1721384580000|2024-07-19 10:23:00|108696.4|108671.4|108706.2|108681.2|108706.2|108681.2|108696.4|108671.4|23
1721384590000|2024-07-19 10:23:10|108706.6|108681.6|108703.9|108678.9|108707.2|108682.2|108703.9|108678.9|18
1721384600000|2024-07-19 10:23:20|108704.2|108679.2|108705|108680|108705.6|108680.6|108703.6|108678.6|17
1721384610000|2024-07-19 10:23:30|108704.9|108679.9|108705.3|108680.3|108705.4|108680.4|108704.7|108679.7|16
1721384620000|2024-07-19 10:23:40|108705.4|108680.4|108703.6|108678.6|108706.2|108681.2|108702.8|108677.8|17
1721384630000|2024-07-19 10:23:50|108703.3|108678.3|108700.8|108675.8|108703.4|108678.4|108700.8|108675.8|12
1721384640000|2024-07-19 10:24:00|108700.5|108675.5|108694|108669|108700.5|108675.5|108693|108668|34
1721384650000|2024-07-19 10:24:10|108693.6|108668.6|108691|108666|108693.6|108668.6|108691|108666|18
1721384660000|2024-07-19 10:24:20|108691.1|108666.1|108691.1|108666.1|108692|108667|108690.2|108665.2|25
1721384670000|2024-07-19 10:24:30|108692|108667|108689.8|108664.8|108692|108667|108688.6|108663.6|21
1721384680000|2024-07-19 10:24:40|108689.3|108664.3|108686.7|108661.7|108689.3|108664.3|108683.8|108658.8|34
1721384690000|2024-07-19 10:24:50|108686.9|108661.9|108686|108661|108687.2|108662.2|108685.7|108660.7|19
1721384700000|2024-07-19 10:25:00|108685.9|108660.9|108691.9|108666.9|108695.4|108670.4|108685.9|108660.9|37
1721384710000|2024-07-19 10:25:10|108692|108667|108689.5|108664.5|108692.4|108667.4|108689.5|108664.5|16
1721384720000|2024-07-19 10:25:20|108689.6|108664.6|108686.2|108661.2|108689.6|108664.6|108686.2|108661.2|16
1721384730000|2024-07-19 10:25:30|108686|108661|108684.9|108659.9|108686.4|108661.4|108684.8|108659.8|10
1721384740000|2024-07-19 10:25:40|108683.4|108658.4|108678.4|108653.4|108683.4|108658.4|108672.5|108647.5|31
1721384750000|2024-07-19 10:25:50|108678.5|108653.5|108690.6|108640.6|108699.8|108664.1|108678.5|108640.5|42
1721384760000|2024-07-19 10:26:00|108690.9|108640.9|108684.9|108634.9|108690.9|108640.9|108684.9|108634.9|32
1721384770000|2024-07-19 10:26:10|108684.7|108634.7|108686.4|108636.4|108692.4|108642.4|108682.3|108632.3|32
1721384780000|2024-07-19 10:26:20|108685.9|108635.9|108688.8|108638.8|108690|108640|108685|108635|28
1721384790000|2024-07-19 10:26:30|108688.9|108638.9|108680.4|108630.4|108688.9|108638.9|108679.6|108629.6|38
1721384800000|2024-07-19 10:26:40|108680|108630|108679.3|108629.3|108682.1|108632.1|108677.9|108627.9|27
1721384810000|2024-07-19 10:26:50|108679.4|108629.4|108675.2|108625.2|108680.8|108630.8|108674.1|108624.1|28
1721384820000|2024-07-19 10:27:00|108675.1|108625.1|108668.5|108618.5|108675.1|108625.1|108668.5|108618.5|19
1721384830000|2024-07-19 10:27:10|108668.4|108618.4|108666.8|108616.8|108668.4|108618.4|108664.2|108614.2|21
1721384840000|2024-07-19 10:27:20|108666.5|108616.5|108658.6|108608.6|108666.8|108616.8|108658.1|108608.1|29
1721384850000|2024-07-19 10:27:30|108658.5|108608.5|108655.7|108605.7|108658.5|108608.5|108655.5|108605.5|12
1721384860000|2024-07-19 10:27:40|108655.8|108605.8|108651.8|108601.8|108656.2|108606.2|108651.8|108601.8|20
1721384870000|2024-07-19 10:27:50|108650.9|108600.9|108651.1|108601.1|108655.5|108605.5|108649.8|108599.8|34
1721384880000|2024-07-19 10:28:00|108651|108601|108651.9|108601.9|108652.5|108602.5|108650.6|108600.6|23
1721384890000|2024-07-19 10:28:10|108651.8|108601.8|108656.8|108606.8|108656.9|108606.9|108651.7|108601.7|26
1721384900000|2024-07-19 10:28:20|108656.9|108606.9|108655.9|108605.9|108656.9|108606.9|108653.1|108603.1|19
1721384910000|2024-07-19 10:28:30|108655.6|108605.6|108648.6|108598.6|108655.7|108605.7|108648.6|108598.6|18
1721384920000|2024-07-19 10:28:40|108648.4|108598.4|108645.6|108595.6|108648.8|108598.8|108645.6|108595.6|22
1721384930000|2024-07-19 10:28:50|108647|108597|108653.4|108603.4|108653.7|108603.7|108646.4|108596.4|40
1721384940000|2024-07-19 10:29:00|108653.3|108603.3|108634|108609|108655.2|108611.5|108634|108597.8|30
1721384950000|2024-07-19 10:29:10|108634.7|108609.7|108633|108608|108637.4|108612.4|108631.4|108606.4|31
1721384960000|2024-07-19 10:29:20|108632.7|108607.7|108632.7|108607.7|108634.1|108609.1|108631.5|108606.5|14
1721384970000|2024-07-19 10:29:30|108632.9|108607.9|108633|108608|108637.2|108612.2|108632.2|108607.2|24
1721384980000|2024-07-19 10:29:40|108632.5|108607.5|108642.9|108592.9|108645.3|108609.7|108631.5|108592.8|24
1721384990000|2024-07-19 10:29:50|108642.8|108592.8|108645.3|108595.3|108647.2|108597.2|108641.4|108591.4|23
1721385000000|2024-07-19 10:30:00|108645.1|108595.1|108649.4|108599.4|108649.4|108611.1|108631.9|108591.9|26
1721385010000|2024-07-19 10:30:10|108649.6|108599.6|108648.5|108623.5|108656.3|108623.5|108642.9|108599.6|32
1721385020000|2024-07-19 10:30:20|108647.9|108622.9|108660.2|108610.2|108661|108622.9|108643.9|108607.7|20
1721385030000|2024-07-19 10:30:30|108660.5|108610.5|108670|108620|108671.2|108621.2|108659.3|108609.3|32
1721385040000|2024-07-19 10:30:40|108669.8|108619.8|108665.8|108615.8|108669.8|108619.8|108662.2|108612.2|31
1721385050000|2024-07-19 10:30:50|108667.2|108617.2|108666.5|108616.5|108667.3|108617.3|108665.9|108615.9|11
1721385060000|2024-07-19 10:31:00|108666.9|108616.9|108649.7|108624.7|108667.5|108624.9|108644.7|108612.2|33
1721385070000|2024-07-19 10:31:10|108649.2|108624.2|108651.2|108626.2|108651.7|108626.7|108647.4|108622.4|24
1721385080000|2024-07-19 10:31:20|108650.9|108625.9|108645.2|108620.2|108651.5|108626.5|108645.2|108620.2|19
1721385090000|2024-07-19 10:31:30|108644.9|108619.9|108645.9|108620.9|108647.1|108622.1|108644|108619|26
1721385100000|2024-07-19 10:31:40|108645.1|108620.1|108653.2|108603.2|108654.6|108620.1|108640.9|108603.2|18
1721385110000|2024-07-19 10:31:50|108652.9|108602.9|108652.5|108602.5|108655.5|108605.5|108652.5|108602.5|24
1721385120000|2024-07-19 10:32:00|108652.6|108602.6|108651.5|108601.5|108652.6|108602.6|108650.1|108600.1|30
1721385130000|2024-07-19 10:32:10|108651|108601|108648.3|108598.3|108651|108601|108648.2|108598.2|12
1721385140000|2024-07-19 10:32:20|108648.4|108598.4|108648.6|108598.6|108649|108599|108648.3|108598.3|15
1721385150000|2024-07-19 10:32:30|108648.3|108598.3|108648.3|108598.3|108648.3|108598.3|108644|108594|20
1721385160000|2024-07-19 10:32:40|108648.2|108598.2|108646.9|108596.9|108648.2|108598.2|108646|108596|21
1721385170000|2024-07-19 10:32:50|108647.1|108597.1|108652.9|108602.9|108654.5|108604.5|108647.1|108597.1|19
1721385180000|2024-07-19 10:33:00|108653|108603|108644.6|108594.6|108653|108603|108643.2|108593.2|27
1721385190000|2024-07-19 10:33:10|108644.8|108594.8|108638.9|108613.9|108646.2|108613.9|108636.6|108594.8|22
1721385200000|2024-07-19 10:33:20|108639.2|108614.2|108636.5|108611.5|108639.2|108614.2|108636.5|108611.5|14
1721385210000|2024-07-19 10:33:30|108636.4|108611.4|108630.9|108605.9|108646.5|108611.4|108630.9|108595.5|33
1721385220000|2024-07-19 10:33:40|108631.4|108606.4|108638.1|108613.1|108638.6|108613.6|108631.4|108606.4|20
1721385230000|2024-07-19 10:33:50|108637.9|108612.9|108630.6|108605.6|108643.9|108612.9|108629.6|108591.2|25
1721385240000|2024-07-19 10:34:00|108629.9|108604.9|108640.8|108590.8|108641.6|108604.9|108628.4|108589.1|27
1721385250000|2024-07-19 10:34:10|108640.7|108590.7|108635.3|108585.3|108641|108591|108635.3|108585.3|17
1721385260000|2024-07-19 10:34:20|108622.3|108597.3|108624.8|108599.8|108625.5|108600.5|108616.7|108591.7|25
1721385270000|2024-07-19 10:34:30|108624.7|108599.7|108631.4|108606.4|108633|108608|108623.1|108598.1|34
1721385280000|2024-07-19 10:34:40|108632|108607|108634.2|108609.2|108636.9|108611.9|108632|108607|16
1721385290000|2024-07-19 10:34:50|108634.1|108609.1|108644.3|108594.3|108645.2|108609.3|108631.7|108594|20
1721385300000|2024-07-19 10:35:00|108633|108608|108637.6|108612.6|108637.6|108612.6|108633|108608|20
1721385310000|2024-07-19 10:35:10|108638.3|108613.3|108642.7|108617.7|108642.8|108617.8|108638.1|108613.1|23
1721385320000|2024-07-19 10:35:20|108642.1|108617.1|108652|108602|108653|108617.4|108642.1|108602|8
1721385330000|2024-07-19 10:35:30|108652.3|108602.3|108652.3|108602.3|108653.8|108603.8|108650.1|108600.1|14
1721385340000|2024-07-19 10:35:40|108650.5|108600.5|108650.9|108600.9|108652.7|108602.7|108650.5|108600.5|11
1721385350000|2024-07-19 10:35:50|108654.4|108604.4|108633.5|108608.5|108657.6|108608.6|108631.3|108594.4|29
1721385360000|2024-07-19 10:36:00|108633.7|108608.7|108631.2|108606.2|108637.2|108612.2|108631.2|108606.2|23
1721385370000|2024-07-19 10:36:10|108631.1|108606.1|108625.7|108600.7|108631.1|108606.1|108625.6|108600.6|22
1721385380000|2024-07-19 10:36:20|108625|108600|108625.8|108600.8|108625.9|108600.9|108621.2|108596.2|21
1721385390000|2024-07-19 10:36:30|108626|108601|108627.2|108602.2|108630.1|108605.1|108626|108601|22
1721385400000|2024-07-19 10:36:40|108627.4|108602.4|108629.8|108604.8|108629.8|108604.8|108626.5|108601.5|17
1721385410000|2024-07-19 10:36:50|108629.9|108604.9|108630.5|108605.5|108631.4|108606.4|108629.6|108604.6|11
1721385420000|2024-07-19 10:37:00|108630.6|108605.6|108630.9|108605.9|108630.9|108605.9|108629.2|108604.2|19
1721385430000|2024-07-19 10:37:10|108630.6|108605.6|108625.8|108600.8|108630.6|108605.6|108625.8|108600.8|25
1721385440000|2024-07-19 10:37:20|108627.5|108602.5|108621.8|108596.8|108627.5|108602.5|108621.7|108596.7|14
1721385450000|2024-07-19 10:37:30|108622|108597|108626.9|108601.9|108627.8|108602.8|108621.9|108596.9|23
1721385460000|2024-07-19 10:37:40|108627.1|108602.1|108624.7|108599.7|108627.1|108602.1|108624.7|108599.7|10
1721385470000|2024-07-19 10:37:50|108624.8|108599.8|108630.7|108605.7|108630.8|108605.8|108624.5|108599.5|25
1721385480000|2024-07-19 10:38:00|108630.5|108605.5|108624.7|108599.7|108634|108609|108624.7|108599.7|24
1721385490000|2024-07-19 10:38:10|108623.7|108598.7|108625.8|108600.8|108627.1|108602.1|108622|108597|32
1721385500000|2024-07-19 10:38:20|108626|108601|108628|108603|108628.1|108603.1|108625.7|108600.7|19
1721385510000|2024-07-19 10:38:30|108628.1|108603.1|108630.1|108605.1|108631.5|108606.5|108628.1|108603.1|31
1721385520000|2024-07-19 10:38:40|108629.4|108604.4|108630.7|108605.7|108630.8|108605.8|108629.2|108604.2|6
1721385530000|2024-07-19 10:38:50|108630.3|108605.3|108632|108607|108633.8|108608.8|108630.3|108605.3|17
1721385540000|2024-07-19 10:39:00|108632.9|108607.9|108632.7|108607.7|108632.9|108607.9|108631.2|108606.2|22
1721385550000|2024-07-19 10:39:10|108633.1|108608.1|108633.8|108608.8|108634.1|108609.1|108632.7|108607.7|13
1721385560000|2024-07-19 10:39:20|108634.1|108609.1|108634.1|108609.1|108635.3|108610.3|108633.7|108608.7|17
1721385570000|2024-07-19 10:39:30|108634.2|108609.2|108634.3|108609.3|108634.6|108609.6|108634.2|108609.2|6
1721385580000|2024-07-19 10:39:40|108634.6|108609.6|108634.1|108609.1|108638.9|108613.9|108634.1|108609.1|30
1721385590000|2024-07-19 10:39:50|108634.5|108609.5|108631.2|108606.2|108635.5|108610.5|108630.4|108605.4|23
1721385600000|2024-07-19 10:40:00|108631.3|108606.3|108627.4|108602.4|108631.3|108606.3|108623.6|108598.6|32
1721385610000|2024-07-19 10:40:10|108627.2|108602.2|108625.7|108600.7|108628.4|108603.4|108625.7|108600.7|21
1721385620000|2024-07-19 10:40:20|108625.5|108600.5|108626.4|108601.4|108626.4|108601.4|108625.3|108600.3|18
1721385630000|2024-07-19 10:40:30|108625.4|108600.4|108628.1|108603.1|108628.1|108603.1|108625.4|108600.4|12
1721385640000|2024-07-19 10:40:40|108628.2|108603.2|108633.7|108608.7|108633.7|108608.7|108628.2|108603.2|14
1721385650000|2024-07-19 10:40:50|108633.4|108608.4|108633.3|108608.3|108634.9|108609.9|108631.6|108606.6|22
1721385660000|2024-07-19 10:41:00|108633|108608|108633.7|108608.7|108633.7|108608.7|108628|108603|20
1721385670000|2024-07-19 10:41:10|108633.9|108608.9|108643.7|108618.7|108643.7|108618.7|108633.9|108608.9|24
1721385680000|2024-07-19 10:41:20|108643.6|108618.6|108629.6|108604.6|108644.5|108619.5|108629.4|108604.4|24
1721385690000|2024-07-19 10:41:30|108629.5|108604.5|108628.4|108603.4|108630.3|108605.3|108628.2|108603.2|16
1721385700000|2024-07-19 10:41:40|108628|108603|108627.2|108602.2|108628|108603|108626.3|108601.3|17
1721385710000|2024-07-19 10:41:50|108626.7|108601.7|108627.5|108602.5|108628.1|108603.1|108625.7|108600.7|18
1721385720000|2024-07-19 10:42:00|108627.6|108602.6|108628.2|108603.2|108628.6|108603.6|108626.8|108601.8|21
1721385730000|2024-07-19 10:42:10|108627.9|108602.9|108626.1|108601.1|108628.2|108603.2|108625.4|108600.4|11
1721385740000|2024-07-19 10:42:20|108626.3|108601.3|108612.8|108587.8|108626.3|108601.3|108612.5|108587.5|20
1721385750000|2024-07-19 10:42:30|108613.3|108588.3|108611|108586|108615|108590|108610.9|108585.9|16
1721385760000|2024-07-19 10:42:40|108610.6|108585.6|108614|108589|108614.2|108589.2|108610.6|108585.6|16
1721385770000|2024-07-19 10:42:50|108614.1|108589.1|108615.3|108590.3|108615.6|108590.6|108612|108587|17
1721385780000|2024-07-19 10:43:00|108615.4|108590.4|108608.4|108583.4|108615.6|108590.6|108608.1|108583.1|23
1721385790000|2024-07-19 10:43:10|108608.5|108583.5|108603.8|108578.8|108608.7|108583.7|108600|108575|45
1721385800000|2024-07-19 10:43:20|108603.4|108578.4|108602.8|108577.8|108603.8|108578.8|108602.6|108577.6|14
1721385810000|2024-07-19 10:43:30|108602.7|108577.7|108603.3|108578.3|108603.3|108578.3|108602|108577|15
1721385820000|2024-07-19 10:43:40|108602.8|108577.8|108609.6|108584.6|108609.6|108584.6|108602.8|108577.8|18
1721385830000|2024-07-19 10:43:50|108609.9|108584.9|108611.5|108586.5|108611.5|108586.5|108609.2|108584.2|7
1721385840000|2024-07-19 10:44:00|108612|108587|108618.4|108593.4|108618.6|108593.6|108612|108587|13
1721385850000|2024-07-19 10:44:10|108615.1|108590.1|108617.5|108592.5|108617.5|108592.5|108615.1|108590.1|17
1721385860000|2024-07-19 10:44:20|108617.6|108592.6|108617.5|108592.5|108617.8|108592.8|108617|108592|12
1721385870000|2024-07-19 10:44:30|108617.7|108592.7|108613.5|108588.5|108618|108593|108613.5|108588.5|20
1721385880000|2024-07-19 10:44:40|108613.6|108588.6|108627.5|108602.5|108627.8|108602.8|108613.1|108588.1|16
1721385890000|2024-07-19 10:44:50|108624.1|108599.1|108608.9|108583.9|108624.1|108599.1|108608.6|108583.6|32
1721385900000|2024-07-19 10:45:00|108608.7|108583.7|108612.2|108587.2|108612.9|108587.9|108606.8|108581.8|21
1721385910000|2024-07-19 10:45:10|108612.4|108587.4|108611.8|108586.8|108613.8|108588.8|108611.8|108586.8|11
1721385920000|2024-07-19 10:45:20|108612|108587|108615|108590|108616.7|108591.7|108609.4|108584.4|33
1721385930000|2024-07-19 10:45:30|108614.8|108589.8|108609.5|108584.5|108615.9|108590.9|108609.5|108584.5|32
1721385940000|2024-07-19 10:45:40|108609.6|108584.6|108614.1|108589.1|108614.4|108589.4|108609.3|108584.3|14
1721385950000|2024-07-19 10:45:50|108614.2|108589.2|108626.2|108601.2|108626.2|108601.2|108614|108589|16
1721385960000|2024-07-19 10:46:00|108626|108601|108628.1|108603.1|108628.8|108603.8|108624.9|108599.9|17
1721385970000|2024-07-19 10:46:10|108628.2|108603.2|108627.9|108602.9|108628.2|108603.2|108627.7|108602.7|12
1721385980000|2024-07-19 10:46:20|108628.4|108603.4|108625.8|108600.8|108630.9|108605.9|108625.5|108600.5|23
1721385990000|2024-07-19 10:46:30|108625.6|108600.6|108627|108602|108627|108602|108625.6|108600.6|10
1721386000000|2024-07-19 10:46:40|108627.2|108602.2|108624.8|108599.8|108627.8|108602.8|108624.8|108599.8|17
1721386010000|2024-07-19 10:46:50|108625.2|108600.2|108612.5|108587.5|108625.2|108600.2|108612|108587|34
1721386020000|2024-07-19 10:47:00|108611.9|108586.9|108612|108587|108612.7|108587.7|108610.9|108585.9|13
1721386030000|2024-07-19 10:47:10|108612.2|108587.2|108612.5|108587.5|108612.5|108587.5|108610.2|108585.2|14
1721386040000|2024-07-19 10:47:20|108612.9|108587.9|108646.1|108621.1|108646.2|108621.2|108612.9|108587.9|46
1721386050000|2024-07-19 10:47:30|108645.9|108620.9|108645.5|108620.5|108646.7|108621.7|108644.7|108619.7|13
1721386060000|2024-07-19 10:47:40|108645.7|108620.7|108657.8|108607.8|108658.9|108622.4|108645.7|108607.8|22
1721386070000|2024-07-19 10:47:50|108657.7|108607.7|108657.1|108607.1|108657.7|108607.7|108657.1|108607.1|11
1721386080000|2024-07-19 10:48:00|108657.2|108607.2|108651.8|108601.8|108657.2|108607.2|108651.7|108601.7|14
1721386090000|2024-07-19 10:48:10|108651.7|108601.7|108646.6|108596.6|108651.7|108601.7|108646.5|108596.5|20
1721386100000|2024-07-19 10:48:20|108646.8|108596.8|108652.2|108602.2|108654.4|108604.4|108646.7|108596.7|23
1721386110000|2024-07-19 10:48:30|108652.1|108602.1|108660.6|108610.6|108660.6|108610.6|108650.6|108600.6|32
1721386120000|2024-07-19 10:48:40|108660.4|108610.4|108660.2|108610.2|108662.7|108612.7|108659.7|108609.7|27
1721386130000|2024-07-19 10:48:50|108660|108610|108648.9|108598.9|108660.4|108610.4|108647.1|108597.1|45
1721386140000|2024-07-19 10:49:00|108648.8|108598.8|108651.1|108601.1|108651.5|108601.5|108642|108592|36
1721386150000|2024-07-19 10:49:10|108650.6|108600.6|108650.5|108600.5|108652.8|108602.8|108649.8|108599.8|22
1721386160000|2024-07-19 10:49:20|108650.2|108600.2|108645.4|108595.4|108650.4|108600.4|108645.4|108595.4|23
1721386170000|2024-07-19 10:49:30|108645.1|108595.1|108639.9|108589.9|108645.1|108595.1|108639.4|108589.4|22
1721386180000|2024-07-19 10:49:40|108640.5|108590.5|108644|108594|108645.6|108595.6|108640.5|108590.5|23
1721386190000|2024-07-19 10:49:50|108642.7|108592.7|108643|108593|108643.5|108593.5|108641.6|108591.6|23
1721386200000|2024-07-19 10:50:00|108642.9|108592.9|108640.5|108590.5|108642.9|108592.9|108639.7|108589.7|22
1721386210000|2024-07-19 10:50:10|108640.9|108590.9|108619.2|108594.2|108640.9|108597.7|108618.3|108588.6|22
1721386220000|2024-07-19 10:50:20|108619|108594|108636|108586|108636.3|108594|108618.9|108580.2|18
1721386230000|2024-07-19 10:50:30|108636.3|108586.3|108632.7|108582.7|108636.3|108586.3|108629.8|108579.8|16
1721386240000|2024-07-19 10:50:40|108628.5|108578.5|108611.9|108586.9|108628.6|108588.4|108610.6|108577.4|21
1721386250000|2024-07-19 10:50:50|108611.8|108586.8|108628.9|108578.9|108630.2|108586.9|108611.5|108575.4|21
1721386260000|2024-07-19 10:51:00|108630.5|108580.5|108626.8|108576.8|108630.7|108580.7|108625.8|108575.8|26
1721386270000|2024-07-19 10:51:10|108626.5|108576.5|108630.2|108580.2|108630.2|108580.2|108626.2|108576.2|17
1721386280000|2024-07-19 10:51:20|108630.1|108580.1|108635|108585|108635.9|108585.9|108630.1|108580.1|29
1721386290000|2024-07-19 10:51:30|108635.3|108585.3|108631.9|108581.9|108637.8|108587.8|108631.8|108581.8|27
1721386300000|2024-07-19 10:51:40|108632|108582|108634.9|108584.9|108635.1|108585.1|108631.5|108581.5|20
1721386310000|2024-07-19 10:51:50|108635|108585|108640.7|108590.7|108644.6|108594.6|108634.7|108584.7|26
1721386320000|2024-07-19 10:52:00|108640.4|108590.4|108627.3|108602.3|108640.4|108604|108624.8|108588.7|19
1721386330000|2024-07-19 10:52:10|108627.7|108602.7|108626.6|108601.6|108628.2|108603.2|108626.5|108601.5|17
1721386340000|2024-07-19 10:52:20|108626.7|108601.7|108633.1|108608.1|108635|108610|108626.5|108601.5|24
1721386350000|2024-07-19 10:52:30|108632.8|108607.8|108638.6|108613.6|108639|108614|108632.5|108607.5|22
1721386360000|2024-07-19 10:52:40|108638.8|108613.8|108638.3|108613.3|108639.1|108614.1|108638.1|108613.1|7
1721386370000|2024-07-19 10:52:50|108638.8|108613.8|108638.1|108613.1|108639|108614|108638.1|108613.1|12
1721386380000|2024-07-19 10:53:00|108638.4|108613.4|108639.8|108614.8|108639.8|108614.8|108638.4|108613.4|7
1721386390000|2024-07-19 10:53:10|108639.5|108614.5|108643.5|108618.5|108643.5|108618.5|108639.4|108614.4|20
1721386400000|2024-07-19 10:53:20|108643.1|108618.1|108640.9|108615.9|108643.1|108618.1|108640.8|108615.8|8
1721386410000|2024-07-19 10:53:30|108642.1|108617.1|108634.2|108609.2|108642.4|108617.4|108634.2|108609.2|14
1721386420000|2024-07-19 10:53:40|108634|108609|108635.5|108610.5|108637.2|108612.2|108630.3|108605.3|26
1721386430000|2024-07-19 10:53:50|108635.3|108610.3|108636.7|108611.7|108636.7|108611.7|108632.6|108607.6|20
1721386440000|2024-07-19 10:54:00|108636.9|108611.9|108641.8|108616.8|108644.3|108619.3|108636.9|108611.9|28
1721386450000|2024-07-19 10:54:10|108641.5|108616.5|108641.2|108616.2|108641.5|108616.5|108635.4|108610.4|28
1721386460000|2024-07-19 10:54:20|108640.9|108615.9|108637.9|108612.9|108641.3|108616.3|108637.8|108612.8|19
1721386470000|2024-07-19 10:54:30|108638|108613|108638.8|108613.8|108639|108614|108637.4|108612.4|9
1721386480000|2024-07-19 10:54:40|108639.2|108614.2|108637.3|108612.3|108642.7|108617.7|108636.6|108611.6|24
1721386490000|2024-07-19 10:54:50|108637.6|108612.6|108634.2|108609.2|108637.9|108612.9|108634.1|108609.1|24
1721386500000|2024-07-19 10:55:00|108634.5|108609.5|108627.8|108602.8|108636.6|108611.6|108623.9|108598.9|26
1721386510000|2024-07-19 10:55:10|108626.4|108601.4|108627.6|108602.6|108637|108612|108626.4|108601.4|26
1721386520000|2024-07-19 10:55:20|108628.3|108603.3|108625.7|108600.7|108628.6|108603.6|108625.7|108600.7|19
1721386530000|2024-07-19 10:55:30|108625.6|108600.6|108614.9|108589.9|108625.6|108600.6|108614.5|108589.5|32
1721386540000|2024-07-19 10:55:40|108615|108590|108612.9|108587.9|108615.6|108590.6|108608.6|108583.6|20
1721386550000|2024-07-19 10:55:50|108612.8|108587.8|108605|108580|108612.9|108587.9|108605|108580|19
1721386560000|2024-07-19 10:56:00|108604.8|108579.8|108603.1|108578.1|108610.2|108585.2|108603.1|108578.1|17
1721386570000|2024-07-19 10:56:10|108603.6|108578.6|108594|108569|108604.6|108579.6|108594|108569|42
1721386580000|2024-07-19 10:56:20|108594.3|108569.3|108597.1|108572.1|108603.6|108578.6|108593|108568|37
1721386590000|2024-07-19 10:56:30|108596.3|108571.3|108595.7|108570.7|108598.2|108573.2|108588.6|108563.6|39
1721386600000|2024-07-19 10:56:40|108595.5|108570.5|108574.4|108549.4|108596|108571|108574.4|108549.4|34
1721386610000|2024-07-19 10:56:50|108578.7|108553.7|108581.3|108556.3|108582.2|108557.2|108573.4|108548.4|36
1721386620000|2024-07-19 10:57:00|108581.6|108556.6|108611.9|108561.9|108611.9|108577.5|108581|108556|33
1721386630000|2024-07-19 10:57:10|108610.6|108560.6|108613.9|108563.9|108615.7|108575.6|108587.1|108557.2|39
1721386640000|2024-07-19 10:57:20|108614.3|108564.3|108584.6|108559.6|108615.5|108565.5|108584.6|108555.9|28
1721386650000|2024-07-19 10:57:30|108584.4|108559.4|108614|108564|108614.1|108564.1|108584.3|108548.4|25
1721386660000|2024-07-19 10:57:40|108613.6|108563.6|108608.9|108558.9|108614.6|108564.6|108608.9|108558.9|19
1721386670000|2024-07-19 10:57:50|108608.7|108558.7|108606.6|108556.6|108609.3|108559.3|108605.2|108555.2|19
1721386680000|2024-07-19 10:58:00|108607|108557|108610.1|108560.1|108610.6|108560.6|108602.8|108552.8|23
1721386690000|2024-07-19 10:58:10|108612|108562|108588.5|108563.5|108612|108570.3|108586|108561|26
1721386700000|2024-07-19 10:58:20|108588.4|108563.4|108596.1|108571.1|108604.1|108579.1|108588.4|108563.4|30
1721386710000|2024-07-19 10:58:30|108595.6|108570.6|108586.9|108561.9|108595.6|108570.6|108586.7|108561.7|13
1721386720000|2024-07-19 10:58:40|108587.1|108562.1|108606.3|108556.3|108607.5|108567.7|108583.4|108555|29
1721386730000|2024-07-19 10:58:50|108606.5|108556.5|108601.1|108551.1|108606.5|108556.5|108597.1|108547.1|19
1721386740000|2024-07-19 10:59:00|108601|108551|108608.9|108558.9|108611.4|108561.4|108596|108546|33
1721386750000|2024-07-19 10:59:10|108608.2|108558.2|108604.1|108554.1|108613|108563|108603.7|108553.7|25
1721386760000|2024-07-19 10:59:20|108604|108554|108613.6|108563.6|108613.6|108563.6|108598.7|108548.7|38
1721386770000|2024-07-19 10:59:30|108615|108565|108610.9|108560.9|108617.2|108567.2|108610.7|108560.7|30
1721386780000|2024-07-19 10:59:40|108611.4|108561.4|108612.6|108562.6|108617|108567|108611.4|108561.4|48
1721386790000|2024-07-19 10:59:50|108612.5|108562.5|108618|108568|108618.6|108568.6|108612.4|108562.4|46
1721386800000|2024-07-19 11:00:00|108617.3|108567.3|108626.3|108576.3|108632.7|108582.7|108614.3|108564.3|51
1721386810000|2024-07-19 11:00:10|108626.9|108576.9|108624.9|108574.9|108627.7|108577.7|108622.2|108572.2|36
1721386820000|2024-07-19 11:00:20|108624.5|108574.5|108618.5|108568.5|108624.6|108574.6|108618.5|108568.5|31
1721386830000|2024-07-19 11:00:30|108618.3|108568.3|108617.7|108567.7|108619.6|108569.6|108613.3|108563.3|37
1721386840000|2024-07-19 11:00:40|108617.3|108567.3|108621.9|108571.9|108622|108572|108616.8|108566.8|21
1721386850000|2024-07-19 11:00:50|108622.9|108572.9|108621.5|108571.5|108642.2|108592.2|108621.4|108571.4|45
1721386860000|2024-07-19 11:01:00|108621.6|108571.6|108634.5|108584.5|108637.2|108587.2|108621.3|108571.3|46
1721386870000|2024-07-19 11:01:10|108633.3|108583.3|108637.8|108587.8|108640.6|108590.6|108633.2|108583.2|43
1721386880000|2024-07-19 11:01:20|108636.8|108586.8|108638|108588|108638.5|108588.5|108634.2|108584.2|54
1721386890000|2024-07-19 11:01:30|108638.1|108588.1|108654|108604|108655.9|108605.9|108637.4|108587.4|40
1721386900000|2024-07-19 11:01:40|108654.2|108604.2|108652.4|108602.4|108654.6|108604.6|108651.8|108601.8|20
1721386910000|2024-07-19 11:01:50|108650.7|108600.7|108643.8|108593.8|108652.5|108608.1|108632|108593.4|32
1721386920000|2024-07-19 11:02:00|108642.7|108592.7|108642.3|108617.3|108644.9|108619.9|108629.6|108592.5|57
1721386930000|2024-07-19 11:02:10|108642.2|108617.2|108640.7|108615.7|108642.3|108617.3|108636.1|108611.1|41
1721386940000|2024-07-19 11:02:20|108640.4|108615.4|108625.5|108600.5|108640.6|108615.6|108625.5|108600.5|37
1721386950000|2024-07-19 11:02:30|108624.2|108599.2|108621.4|108596.4|108628.1|108603.1|108620.9|108595.9|28
1721386960000|2024-07-19 11:02:40|108620.9|108595.9|108621.5|108596.5|108622.6|108597.6|108619.7|108594.7|28
1721386970000|2024-07-19 11:02:50|108621.3|108596.3|108619.7|108594.7|108622.4|108597.4|108617.4|108592.4|38
1721386980000|2024-07-19 11:03:00|108618|108593|108618|108593|108618.4|108593.4|108614.5|108589.5|23
1721386990000|2024-07-19 11:03:10|108618.5|108593.5|108625|108600|108626|108601|108618.5|108593.5|27
1721387000000|2024-07-19 11:03:20|108624.8|108599.8|108624.9|108599.9|108625.9|108600.9|108624.6|108599.6|20
1721387010000|2024-07-19 11:03:30|108625.2|108600.2|108623.1|108598.1|108625.3|108600.3|108622.2|108597.2|15
1721387020000|2024-07-19 11:03:40|108623.3|108598.3|108637.5|108612.5|108640.5|108615.5|108623.3|108598.3|33
1721387030000|2024-07-19 11:03:50|108637.4|108612.4|108634.6|108609.6|108637.4|108612.4|108632.2|108607.2|21
1721387040000|2024-07-19 11:04:00|108634.5|108609.5|108638.3|108613.3|108638.5|108613.5|108634.5|108609.5|18
1721387050000|2024-07-19 11:04:10|108636.8|108611.8|108639.1|108614.1|108640|108615|108636.5|108611.5|20
1721387060000|2024-07-19 11:04:20|108639|108614|108640.3|108615.3|108641.2|108616.2|108638.9|108613.9|15
1721387070000|2024-07-19 11:04:30|108640.2|108615.2|108640.4|108615.4|108640.5|108615.5|108639.6|108614.6|11
1721387080000|2024-07-19 11:04:40|108640.5|108615.5|108642.7|108617.7|108644.3|108619.3|108640.5|108615.5|21
1721387090000|2024-07-19 11:04:50|108642.6|108617.6|108643|108618|108644.7|108619.7|108642.6|108617.6|15
1721387100000|2024-07-19 11:05:00|108643.1|108618.1|108636.9|108611.9|108646|108621|108636.9|108611.9|30
1721387110000|2024-07-19 11:05:10|108637.2|108612.2|108632.8|108607.8|108637.2|108612.2|108632.8|108607.8|17
1721387120000|2024-07-19 11:05:20|108632.5|108607.5|108620.1|108595.1|108632.8|108607.8|108618.2|108593.2|29
1721387130000|2024-07-19 11:05:30|108619.6|108594.6|108621.2|108596.2|108621.9|108596.9|108619.5|108594.5|26
1721387140000|2024-07-19 11:05:40|108621.1|108596.1|108610.6|108585.6|108621.1|108596.1|108609.9|108584.9|40
1721387150000|2024-07-19 11:05:50|108610.9|108585.9|108609.7|108584.7|108610.9|108585.9|108608.6|108583.6|17
1721387160000|2024-07-19 11:06:00|108609.6|108584.6|108610.4|108585.4|108611.9|108586.9|108609.5|108584.5|25
1721387170000|2024-07-19 11:06:10|108610.1|108585.1|108611.5|108586.5|108611.5|108586.5|108606.7|108581.7|22
1721387180000|2024-07-19 11:06:20|108611.6|108586.6|108603|108578|108611.6|108586.6|108599.7|108574.7|26
1721387190000|2024-07-19 11:06:30|108603.4|108578.4|108602.7|108577.7|108606|108581|108602.2|108577.2|16
1721387200000|2024-07-19 11:06:40|108602.9|108577.9|108603.2|108578.2|108604.8|108579.8|108600.8|108575.8|20
1721387210000|2024-07-19 11:06:50|108603.1|108578.1|108602.6|108577.6|108603.1|108578.1|108602.6|108577.6|7
1721387220000|2024-07-19 11:07:00|108603|108578|108603|108578|108604.3|108579.3|108602.3|108577.3|28
1721387230000|2024-07-19 11:07:10|108603.2|108578.2|108588.9|108563.9|108603.2|108578.2|108588.9|108563.9|33
1721387240000|2024-07-19 11:07:20|108588.5|108563.5|108590.9|108565.9|108590.9|108565.9|108587.2|108562.2|28
1721387250000|2024-07-19 11:07:30|108591.2|108566.2|108603.7|108578.7|108606.6|108581.6|108590.7|108565.7|33
1721387260000|2024-07-19 11:07:40|108603.5|108578.5|108600|108575|108604.1|108579.1|108600|108575|22
1721387270000|2024-07-19 11:07:50|108600.1|108575.1|108606.9|108581.9|108606.9|108581.9|108600.1|108575.1|28
1721387280000|2024-07-19 11:08:00|108607.5|108582.5|108600.5|108575.5|108607.9|108582.9|108598.4|108573.4|28
1721387290000|2024-07-19 11:08:10|108600.7|108575.7|108599.6|108574.6|108602.6|108577.6|108599.3|108574.3|30
1721387300000|2024-07-19 11:08:20|108599.5|108574.5|108601.6|108576.6|108601.6|108576.6|108599.3|108574.3|16
1721387310000|2024-07-19 11:08:30|108601.5|108576.5|108601.7|108576.7|108603.2|108578.2|108601.1|108576.1|20
1721387320000|2024-07-19 11:08:40|108601.4|108576.4|108607.4|108582.4|108607.7|108582.7|108601|108576|18
1721387330000|2024-07-19 11:08:50|108607.1|108582.1|108605.5|108580.5|108607.1|108582.1|108605.5|108580.5|13
1721387340000|2024-07-19 11:09:00|108605.3|108580.3|108605.6|108580.6|108605.8|108580.8|108603.6|108578.6|16
1721387350000|2024-07-19 11:09:10|108605.7|108580.7|108601.4|108576.4|108606.1|108581.1|108601.1|108576.1|18
1721387360000|2024-07-19 11:09:20|108601.1|108576.1|108599.7|108574.7|108601.1|108576.1|108597.5|108572.5|22
1721387370000|2024-07-19 11:09:30|108599.5|108574.5|108599|108574|108599.5|108574.5|108598.2|108573.2|11
1721387380000|2024-07-19 11:09:40|108598.9|108573.9|108598.5|108573.5|108599.7|108574.7|108598.4|108573.4|12
1721387390000|2024-07-19 11:09:50|108598.6|108573.6|108598.5|108573.5|108599|108574|108594.7|108569.7|22
1721387400000|2024-07-19 11:10:00|108598.6|108573.6|108597.2|108572.2|108599.1|108574.1|108595.4|108570.4|37
1721387410000|2024-07-19 11:10:10|108597.3|108572.3|108597.2|108572.2|108597.6|108572.6|108596.1|108571.1|22
1721387420000|2024-07-19 11:10:20|108597.1|108572.1|108596.3|108571.3|108597.1|108572.1|108595.4|108570.4|19
1721387430000|2024-07-19 11:10:30|108597.5|108572.5|108598.2|108573.2|108598.3|108573.3|108597.5|108572.5|13
1721387440000|2024-07-19 11:10:40|108598.1|108573.1|108597.9|108572.9|108598.1|108573.1|108597.3|108572.3|15
1721387450000|2024-07-19 11:10:50|108597.8|108572.8|108597.2|108572.2|108598.3|108573.3|108596|108571|22
1721387460000|2024-07-19 11:11:00|108596.6|108571.6|108592.2|108567.2|108596.6|108571.6|108590.6|108565.6|31
1721387470000|2024-07-19 11:11:10|108592.1|108567.1|108587.8|108562.8|108592.3|108567.3|108587.2|108562.2|18
1721387480000|2024-07-19 11:11:20|108587.4|108562.4|108590.8|108565.8|108591.4|108566.4|108584.6|108559.6|27
1721387490000|2024-07-19 11:11:30|108590.4|108565.4|108591.2|108566.2|108591.9|108566.9|108589.3|108564.3|23
1721387500000|2024-07-19 11:11:40|108591.3|108566.3|108593|108568|108593.2|108568.2|108591.2|108566.2|14
1721387510000|2024-07-19 11:11:50|108593.1|108568.1|108591.7|108566.7|108593.2|108568.2|108591.2|108566.2|18
1721387520000|2024-07-19 11:12:00|108591.8|108566.8|108591.6|108566.6|108591.9|108566.9|108590.4|108565.4|19
1721387530000|2024-07-19 11:12:10|108591.8|108566.8|108593.9|108568.9|108595.1|108570.1|108591.3|108566.3|23
1721387540000|2024-07-19 11:12:20|108593.7|108568.7|108595.2|108570.2|108596|108571|108592.8|108567.8|18
1721387550000|2024-07-19 11:12:30|108595.1|108570.1|108593|108568|108595.1|108570.1|108593|108568|14
1721387560000|2024-07-19 11:12:40|108592.9|108567.9|108593.1|108568.1|108593.1|108568.1|108592.4|108567.4|9
1721387570000|2024-07-19 11:12:50|108593.4|108568.4|108592.6|108567.6|108594.6|108569.6|108592.6|108567.6|17
1721387580000|2024-07-19 11:13:00|108592.5|108567.5|108578.2|108553.2|108592.6|108567.6|108578.2|108553.2|30
1721387590000|2024-07-19 11:13:10|108578.4|108553.4|108570.5|108545.5|108581.3|108556.3|108570.2|108545.2|22
1721387600000|2024-07-19 11:13:20|108570.4|108545.4|108571.1|108546.1|108572.9|108547.9|108569.9|108544.9|25
1721387610000|2024-07-19 11:13:30|108571|108546|108570.1|108545.1|108571.6|108546.6|108569.7|108544.7|21
1721387620000|2024-07-19 11:13:40|108570.2|108545.2|108567.3|108542.3|108570.5|108545.5|108566.8|108541.8|27
1721387630000|2024-07-19 11:13:50|108567.2|108542.2|108568.2|108543.2|108568.2|108543.2|108565.5|108540.5|22
1721387640000|2024-07-19 11:14:00|108568|108543|108564.5|108539.5|108569|108544|108564.3|108539.3|25
1721387650000|2024-07-19 11:14:10|108564.7|108539.7|108567.5|108542.5|108568|108543|108564.7|108539.7|24
1721387660000|2024-07-19 11:14:20|108567.4|108542.4|108568|108543|108568.5|108543.5|108566.6|108541.6|19
1721387670000|2024-07-19 11:14:30|108568.4|108543.4|108569.7|108544.7|108569.8|108544.8|108568.4|108543.4|19
1721387680000|2024-07-19 11:14:40|108569.5|108544.5|108571.2|108546.2|108572.1|108547.1|108569.5|108544.5|19
1721387690000|2024-07-19 11:14:50|108571.1|108546.1|108571.5|108546.5|108571.9|108546.9|108569.2|108544.2|30
1721387700000|2024-07-19 11:15:00|108571.1|108546.1|108568.9|108543.9|108572.8|108547.8|108568|108543|24
1721387710000|2024-07-19 11:15:10|108569.4|108544.4|108569.8|108544.8|108570.1|108545.1|108568.8|108543.8|21
1721387720000|2024-07-19 11:15:20|108570|108545|108566.5|108541.5|108570|108545|108566.4|108541.4|25
1721387730000|2024-07-19 11:15:30|108566.4|108541.4|108567.2|108542.2|108570.4|108545.4|108566.4|108541.4|21
1721387740000|2024-07-19 11:15:40|108567|108542|108565.3|108540.3|108567.2|108542.2|108565.3|108540.3|22
1721387750000|2024-07-19 11:15:50|108565.4|108540.4|108566.1|108541.1|108566.1|108541.1|108561.5|108536.5|21
1721387760000|2024-07-19 11:16:00|108565.9|108540.9|108562.4|108537.4|108565.9|108540.9|108561.6|108536.6|32
1721387770000|2024-07-19 11:16:10|108562.5|108537.5|108563.3|108538.3|108563.7|108538.7|108556.8|108531.8|48
1721387780000|2024-07-19 11:16:20|108563|108538|108567.6|108542.6|108568.4|108543.4|108563|108538|34
1721387790000|2024-07-19 11:16:30|108566.8|108541.8|108570.6|108545.6|108571.3|108546.3|108566.8|108541.8|28
1721387800000|2024-07-19 11:16:40|108570.7|108545.7|108567.1|108542.1|108571.4|108546.4|108567.1|108542.1|18
1721387810000|2024-07-19 11:16:50|108567.2|108542.2|108564|108539|108567.2|108542.2|108563.5|108538.5|23
1721387820000|2024-07-19 11:17:00|108563.9|108538.9|108565.7|108540.7|108566.4|108541.4|108563.8|108538.8|15
1721387830000|2024-07-19 11:17:10|108566.1|108541.1|108566.4|108541.4|108566.4|108541.4|108565.3|108540.3|11
1721387840000|2024-07-19 11:17:20|108565.5|108540.5|108627.5|108577.5|108627.5|108577.5|108565.5|108540.5|32
1721387850000|2024-07-19 11:17:30|108627.2|108577.2|108630.1|108580.1|108630.9|108580.9|108622.2|108572.2|63
1721387860000|2024-07-19 11:17:40|108631.5|108581.5|108631|108581|108632.1|108582.1|108627.8|108577.8|39
1721387870000|2024-07-19 11:17:50|108630|108580|108641.4|108591.4|108641.7|108591.7|108630|108580|35
1721387880000|2024-07-19 11:18:00|108641.3|108591.3|108636.8|108586.8|108647.9|108597.9|108636.8|108586.8|41
1721387890000|2024-07-19 11:18:10|108636.7|108586.7|108628.5|108578.5|108636.7|108586.7|108627.5|108577.5|37
1721387900000|2024-07-19 11:18:20|108628.7|108578.7|108626.6|108576.6|108628.9|108578.9|108626.6|108576.6|27
1721387910000|2024-07-19 11:18:30|108626.7|108576.7|108625.7|108575.7|108627.3|108577.3|108625.7|108575.7|24
1721387920000|2024-07-19 11:18:40|108624.4|108574.4|108623.1|108573.1|108625.6|108575.6|108623.1|108573.1|22
1721387930000|2024-07-19 11:18:50|108623.3|108573.3|108624.3|108574.3|108624.7|108574.7|108623.1|108573.1|22
1721387940000|2024-07-19 11:19:00|108624.1|108574.1|108624.3|108599.3|108631.1|108599.7|108622.8|108573.8|39
1721387950000|2024-07-19 11:19:10|108624.1|108599.1|108618.7|108593.7|108624.2|108599.2|108618.2|108593.2|30
1721387960000|2024-07-19 11:19:20|108618.9|108593.9|108617.1|108592.1|108619|108594|108616.3|108591.3|26
1721387970000|2024-07-19 11:19:30|108617|108592|108618.5|108593.5|108618.6|108593.6|108608.3|108583.3|33
1721387980000|2024-07-19 11:19:40|108618.3|108593.3|108617.7|108592.7|108619.1|108594.1|108617.6|108592.6|16
1721387990000|2024-07-19 11:19:50|108617.5|108592.5|108613.2|108588.2|108619.8|108594.8|108612.1|108587.1|25
1721388000000|2024-07-19 11:20:00|108613.4|108588.4|108613|108588|108614.6|108589.6|108612.9|108587.9|23
1721388010000|2024-07-19 11:20:10|108612.5|108587.5|108609.5|108584.5|108614.1|108589.1|108608.8|108583.8|26
1721388020000|2024-07-19 11:20:20|108609.4|108584.4|108614|108589|108614.3|108589.3|108608.1|108583.1|18
1721388030000|2024-07-19 11:20:30|108614.2|108589.2|108624|108599|108624|108599|108613.4|108588.4|21
1721388040000|2024-07-19 11:20:40|108623.7|108598.7|108621|108596|108624.2|108599.2|108619|108594|25
1721388050000|2024-07-19 11:20:50|108620.8|108595.8|108628.5|108603.5|108628.5|108603.5|108620.8|108595.8|27
1721388060000|2024-07-19 11:21:00|108627.7|108602.7|108643|108593|108643.9|108604.1|108626.8|108593|22
1721388070000|2024-07-19 11:21:10|108643.1|108593.1|108643.3|108593.3|108645.2|108595.2|108642|108592|29
1721388080000|2024-07-19 11:21:20|108643|108593|108646.1|108596.1|108647|108597|108643|108593|29
1721388090000|2024-07-19 11:21:30|108646.3|108596.3|108645.3|108595.3|108647.6|108597.6|108644.8|108594.8|18
1721388100000|2024-07-19 11:21:40|108645.5|108595.5|108654.5|108604.5|108659.2|108618.3|108637.5|108595.5|34
1721388110000|2024-07-19 11:21:50|108654.8|108604.8|108653.6|108603.6|108655.6|108605.6|108652.3|108602.3|33
1721388120000|2024-07-19 11:22:00|108653.8|108603.8|108639.5|108614.5|108653.8|108615.2|108637|108601.9|45
1721388130000|2024-07-19 11:22:10|108638.9|108613.9|108648.3|108598.3|108655.6|108613.9|108638.9|108598.1|46
1721388140000|2024-07-19 11:22:20|108648.2|108598.2|108635.6|108610.6|108648.2|108611.3|108630|108596.8|18
1721388150000|2024-07-19 11:22:30|108635.5|108610.5|108634.6|108609.6|108635.6|108610.6|108634.1|108609.1|11
1721388160000|2024-07-19 11:22:40|108634.5|108609.5|108656.4|108606.4|108658.7|108610|108634.3|108597.9|29
1721388170000|2024-07-19 11:22:50|108656.9|108606.9|108657.3|108607.3|108659.3|108609.3|108655.5|108605.5|21
1721388180000|2024-07-19 11:23:00|108657.2|108607.2|108636.3|108611.3|108657.2|108616.9|108635.7|108604.7|26
1721388190000|2024-07-19 11:23:10|108636.5|108611.5|108636.2|108611.2|108637|108612|108636.2|108611.2|17
1721388200000|2024-07-19 11:23:20|108636.4|108611.4|108656.2|108606.2|108656.6|108618.7|108636.4|108605.7|27
1721388210000|2024-07-19 11:23:30|108656.1|108606.1|108655.7|108605.7|108656.6|108606.6|108653.4|108603.4|30
1721388220000|2024-07-19 11:23:40|108655.5|108605.5|108666.1|108616.1|108666.4|108616.4|108655.5|108605.5|21
1721388230000|2024-07-19 11:23:50|108666.3|108616.3|108667.5|108617.5|108670.3|108620.3|108666.1|108616.1|20
1721388240000|2024-07-19 11:24:00|108667.8|108617.8|108673.8|108623.8|108678.8|108639.7|108661.9|108616.9|37
1721388250000|2024-07-19 11:24:10|108673.7|108623.7|108674.8|108624.8|108675.7|108625.7|108673.5|108623.5|14
1721388260000|2024-07-19 11:24:20|108675|108625|108676|108626|108676.6|108626.6|108674.2|108624.2|16
1721388270000|2024-07-19 11:24:30|108675.3|108625.3|108668.5|108618.5|108675.5|108625.5|108668.3|108618.3|25
1721388280000|2024-07-19 11:24:40|108668.4|108618.4|108665.2|108615.2|108668.8|108618.8|108665.2|108615.2|24
1721388290000|2024-07-19 11:24:50|108665.3|108615.3|108674.2|108624.2|108676.5|108626.5|108665.2|108615.2|20
1721388300000|2024-07-19 11:25:00|108674.5|108624.5|108676.4|108626.4|108677.4|108627.4|108673.6|108623.6|27
1721388310000|2024-07-19 11:25:10|108676.1|108626.1|108675.7|108625.7|108676.1|108626.1|108675.2|108625.2|13
1721388320000|2024-07-19 11:25:20|108675.9|108625.9|108670.5|108620.5|108675.9|108625.9|108670.4|108620.4|18
1721388330000|2024-07-19 11:25:30|108668.2|108618.2|108653|108603|108668.2|108618.2|108652.1|108602.1|40
1721388340000|2024-07-19 11:25:40|108653.1|108603.1|108655.6|108605.6|108656.6|108606.6|108653.1|108603.1|15
1721388350000|2024-07-19 11:25:50|108655.4|108605.4|108639.4|108589.4|108656|108606|108639.4|108589.4|32
1721388360000|2024-07-19 11:26:00|108639.6|108589.6|108640.3|108590.3|108641.6|108591.6|108638.5|108588.5|44
1721388370000|2024-07-19 11:26:10|108640.1|108590.1|108645.6|108595.6|108645.9|108595.9|108640|108590|32
1721388380000|2024-07-19 11:26:20|108645.5|108595.5|108640.1|108590.1|108645.5|108595.5|108638.9|108588.9|37
1721388390000|2024-07-19 11:26:30|108640|108590|108634.5|108584.5|108640|108590|108634.5|108584.5|20
1721388400000|2024-07-19 11:26:40|108634.7|108584.7|108629.4|108579.4|108634.8|108584.8|108629.4|108579.4|22
1721388410000|2024-07-19 11:26:50|108629.5|108579.5|108617.3|108567.3|108629.5|108579.5|108617.2|108567.2|37
1721388420000|2024-07-19 11:27:00|108617.2|108567.2|108613.4|108563.4|108618|108568|108613.2|108563.2|25
1721388430000|2024-07-19 11:27:10|108613.3|108563.3|108610.3|108560.3|108613.8|108563.8|108610|108560|26
1721388440000|2024-07-19 11:27:20|108610.1|108560.1|108607|108557|108610.9|108560.9|108606.4|108556.4|24
1721388450000|2024-07-19 11:27:30|108606.7|108556.7|108602.9|108552.9|108607.1|108557.1|108601.6|108551.6|35
1721388460000|2024-07-19 11:27:40|108603|108553|108597.6|108547.6|108603|108553|108597.6|108547.6|30
1721388470000|2024-07-19 11:27:50|108596.7|108546.7|108586.2|108561.2|108597.1|108561.5|108582.4|108545.3|29
1721388480000|2024-07-19 11:28:00|108587.7|108562.7|108592|108567|108592.1|108567.1|108587.7|108562.7|34
1721388490000|2024-07-19 11:28:10|108591.9|108566.9|108596|108571|108596|108571|108591.9|108566.9|23
1721388500000|2024-07-19 11:28:20|108595.5|108570.5|108601.8|108576.8|108601.8|108576.8|108593.3|108568.3|34
1721388510000|2024-07-19 11:28:30|108602.6|108577.6|108600.6|108575.6|108604.8|108579.8|108600.6|108575.6|28
1721388520000|2024-07-19 11:28:40|108600.2|108575.2|108607.6|108582.6|108610.4|108585.4|108599.9|108574.9|30
1721388530000|2024-07-19 11:28:50|108607.5|108582.5|108597.4|108572.4|108607.5|108582.5|108597.3|108572.3|20
1721388540000|2024-07-19 11:29:00|108597.3|108572.3|108587.8|108562.8|108597.3|108572.3|108587.6|108562.6|32
1721388550000|2024-07-19 11:29:10|108587.7|108562.7|108574.9|108549.9|108587.7|108562.7|108574.4|108549.4|33
1721388560000|2024-07-19 11:29:20|108575.4|108550.4|108577|108527|108584.3|108550.4|108573|108525.9|50
1721388570000|2024-07-19 11:29:30|108577.1|108527.1|108574.3|108524.3|108577.1|108527.1|108573.7|108523.7|23
1721388580000|2024-07-19 11:29:40|108574.2|108524.2|108573.6|108523.6|108575.2|108525.2|108573.6|108523.6|23
1721388590000|2024-07-19 11:29:50|108573.8|108523.8|108563.4|108538.4|108576.4|108538.7|108563.3|108523.7|12
1721388600000|2024-07-19 11:30:00|108563.2|108538.2|108562.6|108512.6|108578.1|108546.6|108557.6|108511.5|56
1721388610000|2024-07-19 11:30:10|108562.8|108512.8|108558.5|108508.5|108564.1|108514.1|108557.8|108507.8|32
1721388620000|2024-07-19 11:30:20|108558.4|108508.4|108568.3|108518.3|108568.6|108518.6|108558.2|108508.2|29
1721388630000|2024-07-19 11:30:30|108568.1|108518.1|108579.5|108529.5|108579.5|108529.5|108566.6|108516.6|41
1721388640000|2024-07-19 11:30:40|108579.6|108529.6|108579.1|108529.1|108580.1|108530.1|108577.1|108527.1|29
1721388650000|2024-07-19 11:30:50|108579.2|108529.2|108579.3|108529.3|108579.3|108529.3|108579|108529|7
1721388660000|2024-07-19 11:31:00|108579.4|108529.4|108587.4|108537.4|108588.6|108538.6|108579.4|108529.4|48
1721388670000|2024-07-19 11:31:10|108587.7|108537.7|108594|108544|108594.4|108544.4|108587|108537|32
1721388680000|2024-07-19 11:31:20|108594.1|108544.1|108592.6|108542.6|108594.4|108544.4|108592|108542|21
1721388690000|2024-07-19 11:31:30|108592.4|108542.4|108591.4|108541.4|108595|108545|108591.2|108541.2|30
1721388700000|2024-07-19 11:31:40|108592.3|108542.3|108604.3|108554.3|108604.3|108554.3|108592.3|108542.3|30
1721388710000|2024-07-19 11:31:50|108605.1|108555.1|108605.5|108555.5|108606.7|108556.7|108605.1|108555.1|19
1721388720000|2024-07-19 11:32:00|108605.3|108555.3|108601.1|108551.1|108605.3|108555.3|108601.1|108551.1|24
1721388730000|2024-07-19 11:32:10|108601.2|108551.2|108589|108539|108601.2|108551.2|108588.8|108538.8|23
1721388740000|2024-07-19 11:32:20|108588.6|108538.6|108598.1|108548.1|108598.1|108548.1|108588.4|108538.4|37
1721388750000|2024-07-19 11:32:30|108597.6|108547.6|108598.3|108548.3|108603.1|108553.1|108595.6|108545.6|39
1721388760000|2024-07-19 11:32:40|108598.4|108548.4|108600.8|108550.8|108601.2|108551.2|108597.7|108547.7|28
1721388770000|2024-07-19 11:32:50|108601.3|108551.3|108597.8|108547.8|108603.2|108553.2|108597.8|108547.8|27
1721388780000|2024-07-19 11:33:00|108598.7|108548.7|108586.4|108561.4|108598.7|108561.8|108583.9|108546.7|20
1721388790000|2024-07-19 11:33:10|108586.3|108561.3|108586.6|108561.6|108587|108562|108586.3|108561.3|6
1721388800000|2024-07-19 11:33:20|108586.5|108561.5|108592.8|108567.8|108592.8|108567.8|108586.5|108561.5|16
1721388810000|2024-07-19 11:33:30|108592.7|108567.7|108593.1|108568.1|108593.5|108568.5|108592.6|108567.6|11
1721388820000|2024-07-19 11:33:40|108593.4|108568.4|108591.9|108566.9|108595|108570|108591.9|108566.9|21
1721388830000|2024-07-19 11:33:50|108592.4|108567.4|108592.1|108567.1|108592.6|108567.6|108592|108567|10
1721388840000|2024-07-19 11:34:00|108592|108567|108595.6|108570.6|108595.7|108570.7|108592|108567|15
1721388850000|2024-07-19 11:34:10|108595.7|108570.7|108592.9|108567.9|108595.7|108570.7|108592.9|108567.9|8
1721388860000|2024-07-19 11:34:20|108592.8|108567.8|108591.9|108566.9|108592.9|108567.9|108591.9|108566.9|11
1721388870000|2024-07-19 11:34:30|108591.6|108566.6|108590.6|108565.6|108591.7|108566.7|108590.6|108565.6|8
1721388880000|2024-07-19 11:34:40|108590.2|108565.2|108590.4|108565.4|108590.4|108565.4|108589.6|108564.6|12
1721388890000|2024-07-19 11:34:50|108589.4|108564.4|108590.3|108565.3|108590.4|108565.4|108588.8|108563.8|10
1721388900000|2024-07-19 11:35:00|108592.2|108567.2|108592.2|108567.2|108593.2|108568.2|108591.8|108566.8|16
1721388910000|2024-07-19 11:35:10|108592|108567|108591.6|108566.6|108592|108567|108590.5|108565.5|22
1721388920000|2024-07-19 11:35:20|108591.4|108566.4|108591.3|108566.3|108591.8|108566.8|108591|108566|17
1721388930000|2024-07-19 11:35:30|108591.4|108566.4|108591.3|108566.3|108591.7|108566.7|108590.8|108565.8|16
1721388940000|2024-07-19 11:35:40|108591.7|108566.7|108591.8|108566.8|108592.2|108567.2|108591.4|108566.4|14
1721388950000|2024-07-19 11:35:50|108591.3|108566.3|108592.6|108567.6|108592.6|108567.6|108589.6|108564.6|22
1721388960000|2024-07-19 11:36:00|108593.2|108568.2|108592.4|108567.4|108593.3|108568.3|108592.3|108567.3|12
1721388970000|2024-07-19 11:36:10|108592.2|108567.2|108591.8|108566.8|108592.5|108567.5|108591.5|108566.5|12
1721388980000|2024-07-19 11:36:20|108592.1|108567.1|108593|108568|108593.1|108568.1|108592.1|108567.1|9
1721388990000|2024-07-19 11:36:30|108592.8|108567.8|108580.3|108555.3|108593.4|108568.4|108580.3|108555.3|27
1721389000000|2024-07-19 11:36:40|108580.1|108555.1|108567.1|108542.1|108580.1|108555.1|108567.1|108542.1|31
1721389010000|2024-07-19 11:36:50|108566|108541|108560.4|108535.4|108566|108541|108560.4|108535.4|29
1721389020000|2024-07-19 11:37:00|108561.4|108536.4|108567|108542|108567|108542|108560.1|108535.1|23
1721389030000|2024-07-19 11:37:10|108566.9|108541.9|108563.5|108538.5|108566.9|108541.9|108563|108538|17
1721389040000|2024-07-19 11:37:20|108563.3|108538.3|108565.8|108540.8|108566.3|108541.3|108563.3|108538.3|12
1721389050000|2024-07-19 11:37:30|108566.5|108541.5|108564.7|108539.7|108567.1|108542.1|108564.7|108539.7|17
1721389060000|2024-07-19 11:37:40|108564.5|108539.5|108561.8|108536.8|108564.5|108539.5|108559.7|108534.7|17
1721389070000|2024-07-19 11:37:50|108562.2|108537.2|108564.7|108539.7|108564.7|108539.7|108562.2|108537.2|19
1721389080000|2024-07-19 11:38:00|108565|108540|108564.8|108539.8|108567.9|108542.9|108564.8|108539.8|27
1721389090000|2024-07-19 11:38:10|108564.9|108539.9|108557.4|108532.4|108564.9|108539.9|108557.4|108532.4|26
1721389100000|2024-07-19 11:38:20|108557.3|108532.3|108550.5|108525.5|108557.3|108532.3|108549.8|108524.8|15
1721389110000|2024-07-19 11:38:30|108550.3|108525.3|108547.3|108522.3|108550.3|108525.3|108545|108520|19
1721389120000|2024-07-19 11:38:40|108547.4|108522.4|108548.1|108523.1|108548.3|108523.3|108547.4|108522.4|8
1721389130000|2024-07-19 11:38:50|108548.2|108523.2|108551.3|108526.3|108551.3|108526.3|108547.3|108522.3|15
1721389140000|2024-07-19 11:39:00|108551.2|108526.2|108550.4|108525.4|108552|108527|108549.7|108524.7|16
1721389150000|2024-07-19 11:39:10|108550.5|108525.5|108550|108525|108550.5|108525.5|108549.8|108524.8|8
1721389160000|2024-07-19 11:39:20|108550.5|108525.5|108557.5|108532.5|108558|108533|108550.5|108525.5|14
1721389170000|2024-07-19 11:39:30|108557.2|108532.2|108557.1|108532.1|108557.2|108532.2|108555.5|108530.5|11
1721389180000|2024-07-19 11:39:40|108557.7|108532.7|108558.2|108533.2|108558.3|108533.3|108557.7|108532.7|5
1721389190000|2024-07-19 11:39:50|108558.1|108533.1|108557.9|108532.9|108558.2|108533.2|108557.8|108532.8|5
1721389200000|2024-07-19 11:40:00|108559.2|108534.2|108572.9|108547.9|108573.1|108548.1|108558.9|108533.9|25
1721389210000|2024-07-19 11:40:10|108573|108548|108580.6|108555.6|108582.8|108557.8|108573|108548|20
1721389220000|2024-07-19 11:40:20|108580.5|108555.5|108574.9|108549.9|108581.4|108556.4|108574.3|108549.3|20
1721389230000|2024-07-19 11:40:30|108574.7|108549.7|108563.1|108538.1|108574.7|108549.7|108563.1|108538.1|22
1721389240000|2024-07-19 11:40:40|108563|108538|108562|108537|108564.9|108539.9|108561.9|108536.9|30
1721389250000|2024-07-19 11:40:50|108561.8|108536.8|108561.7|108536.7|108562.5|108537.5|108561.6|108536.6|12
1721389260000|2024-07-19 11:41:00|108561.8|108536.8|108564.2|108539.2|108564.2|108539.2|108560.9|108535.9|24
1721389270000|2024-07-19 11:41:10|108564.1|108539.1|108563.6|108538.6|108564.2|108539.2|108563.4|108538.4|11
1721389280000|2024-07-19 11:41:20|108563.4|108538.4|108567.7|108542.7|108568.3|108543.3|108562.4|108537.4|18
1721389290000|2024-07-19 11:41:30|108568.6|108543.6|108565.1|108540.1|108569.2|108544.2|108563|108538|20
1721389300000|2024-07-19 11:41:40|108565.3|108540.3|108572|108547|108573.1|108548.1|108565.3|108540.3|30
1721389310000|2024-07-19 11:41:50|108572.2|108547.2|108570.7|108545.7|108572.7|108547.7|108570.5|108545.5|8
1721389320000|2024-07-19 11:42:00|108570.6|108545.6|108583.9|108558.9|108585.7|108560.7|108570.4|108545.4|28
1721389330000|2024-07-19 11:42:10|108583.3|108558.3|108579.3|108554.3|108583.3|108558.3|108578.6|108553.6|24
1721389340000|2024-07-19 11:42:20|108579.4|108554.4|108574.5|108549.5|108581.7|108556.7|108574.1|108549.1|34
1721389350000|2024-07-19 11:42:30|108574.6|108549.6|108575.5|108550.5|108576.2|108551.2|108574.5|108549.5|23
1721389360000|2024-07-19 11:42:40|108576.3|108551.3|108592.5|108567.5|108593.8|108568.8|108576.3|108551.3|41
1721389370000|2024-07-19 11:42:50|108592.4|108567.4|108591.4|108566.4|108592.6|108567.6|108591.1|108566.1|17
1721389380000|2024-07-19 11:43:00|108591.3|108566.3|108591.2|108566.2|108591.7|108566.7|108591.2|108566.2|13
1721389390000|2024-07-19 11:43:10|108591.5|108566.5|108591.8|108566.8|108592|108567|108591.3|108566.3|10
1721389400000|2024-07-19 11:43:20|108591.7|108566.7|108592.5|108567.5|108593.1|108568.1|108591.4|108566.4|10
1721389410000|2024-07-19 11:43:30|108592.7|108567.7|108584.2|108559.2|108597.2|108572.2|108584.2|108559.2|35
1721389420000|2024-07-19 11:43:40|108584.5|108559.5|108583.3|108558.3|108585.5|108560.5|108582.7|108557.7|31
1721389430000|2024-07-19 11:43:50|108582.7|108557.7|108582.2|108557.2|108583.8|108558.8|108580.5|108555.5|25
1721389440000|2024-07-19 11:44:00|108582.3|108557.3|108587.1|108562.1|108587.1|108562.1|108581.2|108556.2|28
1721389450000|2024-07-19 11:44:10|108586.7|108561.7|108583.4|108558.4|108586.7|108561.7|108583.3|108558.3|15
1721389460000|2024-07-19 11:44:20|108583.9|108558.9|108584.3|108559.3|108585.3|108560.3|108583|108558|16
1721389470000|2024-07-19 11:44:30|108584.8|108559.8|108578.7|108553.7|108584.8|108559.8|108578.4|108553.4|22
1721389480000|2024-07-19 11:44:40|108578.5|108553.5|108578.4|108553.4|108578.7|108553.7|108577.7|108552.7|11
1721389490000|2024-07-19 11:44:50|108578.2|108553.2|108579.1|108554.1|108579.3|108554.3|108577.6|108552.6|22
1721389500000|2024-07-19 11:45:00|108578.9|108553.9|108579.9|108554.9|108581.3|108556.3|108577.7|108552.7|31
1721389510000|2024-07-19 11:45:10|108580|108555|108577|108552|108580|108555|108576.8|108551.8|27
1721389520000|2024-07-19 11:45:20|108577.1|108552.1|108575.8|108550.8|108577.4|108552.4|108574.8|108549.8|10
1721389530000|2024-07-19 11:45:30|108575.6|108550.6|108577|108552|108577|108552|108574.8|108549.8|17
1721389540000|2024-07-19 11:45:40|108577.3|108552.3|108590.1|108540.1|108590.3|108552.4|108577.2|108539.8|12
1721389550000|2024-07-19 11:45:50|108590|108540|108580.3|108530.3|108590|108540|108579.2|108529.2|19
1721389560000|2024-07-19 11:46:00|108580.1|108530.1|108580|108530|108580.6|108530.6|108579.7|108529.7|20
1721389570000|2024-07-19 11:46:10|108579.5|108529.5|108574.9|108524.9|108579.5|108529.5|108574.1|108524.1|15
1721389580000|2024-07-19 11:46:20|108574.5|108524.5|108571.3|108521.3|108575|108525|108571.3|108521.3|26
1721389590000|2024-07-19 11:46:30|108571.6|108521.6|108569.5|108519.5|108571.6|108521.6|108569.3|108519.3|12
1721389600000|2024-07-19 11:46:40|108569.7|108519.7|108573.8|108523.8|108574.7|108524.7|108569.7|108519.7|29
1721389610000|2024-07-19 11:46:50|108575.2|108525.2|108591.7|108566.7|108591.8|108566.8|108573.3|108524.4|36
1721389620000|2024-07-19 11:47:00|108591.8|108566.8|108589|108564|108592.4|108567.4|108586.9|108561.9|29
1721389630000|2024-07-19 11:47:10|108588.8|108563.8|108589.6|108564.6|108590.1|108565.1|108588.8|108563.8|15
1721389640000|2024-07-19 11:47:20|108589.7|108564.7|108589.2|108564.2|108590|108565|108589.2|108564.2|7
1721389650000|2024-07-19 11:47:30|108589|108564|108585|108560|108589.8|108564.8|108582.5|108557.5|41
1721389660000|2024-07-19 11:47:40|108584.8|108559.8|108583.6|108558.6|108587.2|108562.2|108583.5|108558.5|20
1721389670000|2024-07-19 11:47:50|108583.1|108558.1|108581.4|108556.4|108584|108559|108581.4|108556.4|10
1721389680000|2024-07-19 11:48:00|108581.1|108556.1|108594.9|108544.9|108597|108556.2|108581.1|108543.4|33
1721389690000|2024-07-19 11:48:10|108594.8|108544.8|108573.6|108523.6|108594.9|108544.9|108570.3|108520.3|16
1721389700000|2024-07-19 11:48:20|108574|108524|108576.5|108526.5|108577.1|108527.1|108573.3|108523.3|19
1721389710000|2024-07-19 11:48:30|108576.6|108526.6|108579.7|108529.7|108579.7|108529.7|108576.6|108526.6|23
1721389720000|2024-07-19 11:48:40|108579.8|108529.8|108576.5|108526.5|108580.1|108530.1|108576.4|108526.4|15
1721389730000|2024-07-19 11:48:50|108576.6|108526.6|108577.2|108527.2|108577.2|108527.2|108576.6|108526.6|4
1721389740000|2024-07-19 11:49:00|108577.3|108527.3|108574.5|108549.5|108579.6|108549.6|108569.2|108527.3|24
1721389750000|2024-07-19 11:49:10|108574.3|108549.3|108573.5|108548.5|108574.3|108549.3|108573.3|108548.3|7
1721389760000|2024-07-19 11:49:20|108573.8|108548.8|108581.4|108556.4|108581.4|108556.4|108573.6|108548.6|20
1721389770000|2024-07-19 11:49:30|108581.3|108556.3|108582.4|108557.4|108583.3|108558.3|108579.8|108554.8|15
1721389780000|2024-07-19 11:49:40|108582.9|108557.9|108583.8|108558.8|108583.8|108558.8|108582.3|108557.3|11
1721389790000|2024-07-19 11:49:50|108583.6|108558.6|108588.8|108563.8|108588.8|108563.8|108583.6|108558.6|24
1721389800000|2024-07-19 11:50:00|108588.7|108563.7|108589.7|108564.7|108591|108566|108588.7|108563.7|22
1721389810000|2024-07-19 11:50:10|108589.5|108564.5|108585.4|108560.4|108589.5|108564.5|108585.2|108560.2|20
1721389820000|2024-07-19 11:50:20|108585.5|108560.5|108584.5|108559.5|108585.6|108560.6|108583.9|108558.9|16
1721389830000|2024-07-19 11:50:30|108584.3|108559.3|108583.8|108558.8|108586.2|108561.2|108583.8|108558.8|20
1721389840000|2024-07-19 11:50:40|108583.9|108558.9|108574.2|108549.2|108584|108559|108572.4|108547.4|23
1721389850000|2024-07-19 11:50:50|108574|108549|108571.2|108546.2|108574.4|108549.4|108570.7|108545.7|17
1721389860000|2024-07-19 11:51:00|108571.5|108546.5|108566.5|108541.5|108571.7|108546.7|108566.4|108541.4|16
1721389870000|2024-07-19 11:51:10|108566.3|108541.3|108549.2|108524.2|108566.3|108541.3|108548.9|108523.9|37
1721389880000|2024-07-19 11:51:20|108549.1|108524.1|108554.6|108529.6|108554.6|108529.6|108549.1|108524.1|20
1721389890000|2024-07-19 11:51:30|108555|108530|108563.2|108538.2|108563.2|108538.2|108555|108530|25
1721389900000|2024-07-19 11:51:40|108563.9|108538.9|108567.3|108542.3|108572.6|108547.6|108563.8|108538.8|33
1721389910000|2024-07-19 11:51:50|108567.1|108542.1|108562.9|108537.9|108571.7|108546.7|108561.4|108536.4|33
1721389920000|2024-07-19 11:52:00|108562.8|108537.8|108568.7|108543.7|108568.7|108543.7|108562.8|108537.8|20
1721389930000|2024-07-19 11:52:10|108568.6|108543.6|108573.7|108548.7|108575.3|108550.3|108568.6|108543.6|23
1721389940000|2024-07-19 11:52:20|108572.5|108547.5|108577|108552|108577.1|108552.1|108572.3|108547.3|28
1721389950000|2024-07-19 11:52:30|108576.9|108551.9|108579.9|108554.9|108580|108555|108576.4|108551.4|15
1721389960000|2024-07-19 11:52:40|108580|108555|108583.9|108558.9|108586.1|108561.1|108580|108555|24
1721389970000|2024-07-19 11:52:50|108583.8|108558.8|108583.5|108558.5|108585.7|108560.7|108583.3|108558.3|16
1721389980000|2024-07-19 11:53:00|108583.6|108558.6|108586.4|108561.4|108586.4|108561.4|108579.8|108554.8|28
1721389990000|2024-07-19 11:53:10|108588.1|108563.1|108591|108566|108591|108566|108588.1|108563.1|15
1721390000000|2024-07-19 11:53:20|108591.2|108566.2|108586.9|108561.9|108591.8|108566.8|108585.9|108560.9|37
1721390010000|2024-07-19 11:53:30|108586.8|108561.8|108586.3|108561.3|108586.8|108561.8|108583.2|108558.2|33
1721390020000|2024-07-19 11:53:40|108586|108561|108585.8|108560.8|108586.8|108561.8|108585.6|108560.6|15
1721390030000|2024-07-19 11:53:50|108586.3|108561.3|108587.4|108562.4|108588.4|108563.4|108585.4|108560.4|17
1721390040000|2024-07-19 11:54:00|108587.8|108562.8|108586.4|108561.4|108587.8|108562.8|108584.2|108559.2|39
1721390050000|2024-07-19 11:54:10|108586.2|108561.2|108581.2|108556.2|108586.2|108561.2|108581.2|108556.2|27
1721390060000|2024-07-19 11:54:20|108581.5|108556.5|108581.1|108556.1|108584.7|108559.7|108581|108556|26
1721390070000|2024-07-19 11:54:30|108581|108556|108577.3|108552.3|108581|108556|108575.2|108550.2|33
1721390080000|2024-07-19 11:54:40|108577.2|108552.2|108578.2|108553.2|108578.4|108553.4|108573.7|108548.7|32
1721390090000|2024-07-19 11:54:50|108578.4|108553.4|108579.1|108554.1|108579.1|108554.1|108578.3|108553.3|17
1721390100000|2024-07-19 11:55:00|108579.2|108554.2|108578.5|108553.5|108585.3|108560.3|108578.5|108553.5|34
1721390110000|2024-07-19 11:55:10|108578.4|108553.4|108581.8|108556.8|108582.2|108557.2|108578.4|108553.4|22
1721390120000|2024-07-19 11:55:20|108582|108557|108586.1|108561.1|108586.2|108561.2|108581.9|108556.9|21
1721390130000|2024-07-19 11:55:30|108585.9|108560.9|108604.5|108579.5|108607.7|108582.7|108585.9|108560.9|45
1721390140000|2024-07-19 11:55:40|108604.7|108579.7|108603.9|108578.9|108605.3|108580.3|108603.9|108578.9|28
1721390150000|2024-07-19 11:55:50|108604.1|108579.1|108589.8|108564.8|108604.2|108579.2|108589.8|108564.8|34
1721390160000|2024-07-19 11:56:00|108589.9|108564.9|108583|108558|108591.4|108566.4|108582.4|108557.4|35
1721390170000|2024-07-19 11:56:10|108583.6|108558.6|108579.4|108554.4|108583.6|108558.6|108576.7|108551.7|29
1721390180000|2024-07-19 11:56:20|108579.3|108554.3|108582.6|108557.6|108585.6|108560.6|108577.4|108552.4|42
1721390190000|2024-07-19 11:56:30|108582.8|108557.8|108580.9|108555.9|108587|108562|108579.3|108554.3|24
1721390200000|2024-07-19 11:56:40|108580.7|108555.7|108590.5|108565.5|108592.5|108567.5|108580.5|108555.5|30
1721390210000|2024-07-19 11:56:50|108591.1|108566.1|108587.9|108562.9|108594.1|108569.1|108585.6|108560.6|32
1721390220000|2024-07-19 11:57:00|108587.6|108562.6|108581.1|108556.1|108587.6|108562.6|108580.8|108555.8|27
1721390230000|2024-07-19 11:57:10|108580.7|108555.7|108578.2|108553.2|108581.2|108556.2|108578.2|108553.2|25
1721390240000|2024-07-19 11:57:20|108577.9|108552.9|108571|108546|108579.8|108554.8|108571|108546|32
1721390250000|2024-07-19 11:57:30|108562.2|108537.2|108538.8|108513.8|108562.2|108537.2|108538.3|108513.3|44
1721390260000|2024-07-19 11:57:40|108540|108515|108531.1|108506.1|108540|108515|108530.1|108505.1|43
1721390270000|2024-07-19 11:57:50|108529.8|108504.8|108544.3|108519.3|108546.9|108521.9|108527.5|108502.5|38
1721390280000|2024-07-19 11:58:00|108544.2|108519.2|108540.9|108515.9|108549|108524|108540.9|108515.9|34
1721390290000|2024-07-19 11:58:10|108540.8|108515.8|108539.1|108514.1|108540.8|108515.8|108536.8|108511.8|36
1721390300000|2024-07-19 11:58:20|108540|108515|108540.8|108515.8|108541.7|108516.7|108538|108513|22
1721390310000|2024-07-19 11:58:30|108541|108516|108539|108514|108541.5|108516.5|108538.5|108513.5|30
1721390320000|2024-07-19 11:58:40|108538.8|108513.8|108530.2|108505.2|108538.8|108513.8|108528.9|108503.9|34
1721390330000|2024-07-19 11:58:50|108530.1|108505.1|108530|108505|108532.2|108507.2|108522|108497|35
1721390340000|2024-07-19 11:59:00|108529.3|108504.3|108528.7|108503.7|108529.5|108504.5|108525|108500|28
1721390350000|2024-07-19 11:59:10|108528.1|108503.1|108536.1|108511.1|108536.6|108511.6|108527.7|108502.7|31
1721390360000|2024-07-19 11:59:20|108536.6|108511.6|108529.7|108504.7|108537.2|108512.2|108529.7|108504.7|32
1721390370000|2024-07-19 11:59:30|108529.2|108504.2|108521|108496|108530.5|108505.5|108521|108496|23
1721390380000|2024-07-19 11:59:40|108522.8|108497.8|108530.8|108480.8|108536.9|108501.6|108522.8|108475.8|37
1721390390000|2024-07-19 11:59:50|108530.9|108480.9|108527|108477|108531.1|108481.1|108520|108470|29
1721390400000|2024-07-19 12:00:00|108528|108478|108532.5|108482.5|108533.6|108483.6|108514.6|108464.6|56
1721390410000|2024-07-19 12:00:10|108532.8|108482.8|108546.3|108496.3|108546.8|108496.8|108532.8|108482.8|48
1721390420000|2024-07-19 12:00:20|108544.9|108494.9|108544.4|108494.4|108545.3|108495.3|108534.9|108484.9|48
1721390430000|2024-07-19 12:00:30|108544|108494|108531.4|108481.4|108545.2|108495.2|108531.4|108481.4|38
1721390440000|2024-07-19 12:00:40|108531|108481|108510.2|108460.2|108531|108481|108510.2|108460.2|31
1721390450000|2024-07-19 12:00:50|108512.3|108462.3|108512.6|108462.6|108514.5|108464.5|108501.4|108451.4|51
1721390460000|2024-07-19 12:01:00|108512.3|108462.3|108518.1|108493.1|108521.6|108495.7|108512.3|108462.3|41
1721390470000|2024-07-19 12:01:10|108518|108493|108509.6|108484.6|108518.7|108493.7|108509.6|108484.6|30
1721390480000|2024-07-19 12:01:20|108509.2|108484.2|108522.2|108497.2|108525.7|108500.7|108509.2|108484.2|39
1721390490000|2024-07-19 12:01:30|108522|108497|108512.2|108487.2|108522|108497|108512.1|108487.1|33
1721390500000|2024-07-19 12:01:40|108512.1|108487.1|108515.3|108465.3|108515.7|108487.1|108498.6|108465.3|35
1721390510000|2024-07-19 12:01:50|108515.2|108465.2|108512.9|108462.9|108515.8|108465.8|108511.4|108461.4|37
1721390520000|2024-07-19 12:02:00|108512.7|108462.7|108517|108467|108519.5|108469.5|108512.7|108462.7|34
1721390530000|2024-07-19 12:02:10|108515.8|108465.8|108521.8|108471.8|108524|108474|108514.1|108464.1|44
1721390540000|2024-07-19 12:02:20|108521.7|108471.7|108538.4|108488.4|108539.7|108489.7|108521.7|108471.7|35
1721390550000|2024-07-19 12:02:30|108538.7|108488.7|108541.5|108491.5|108544.6|108494.6|108538|108488|31
1721390560000|2024-07-19 12:02:40|108541.8|108491.8|108544|108494|108544.9|108494.9|108541.8|108491.8|28
1721390570000|2024-07-19 12:02:50|108544.7|108494.7|108543.8|108493.8|108544.7|108494.7|108541.8|108491.8|23
1721390580000|2024-07-19 12:03:00|108543.6|108493.6|108568.7|108518.7|108568.9|108518.9|108543|108493|39
1721390590000|2024-07-19 12:03:10|108568.6|108518.6|108570.6|108520.6|108571.2|108521.2|108567.2|108517.2|34
1721390600000|2024-07-19 12:03:20|108570.8|108520.8|108570.9|108520.9|108573.3|108523.3|108569.9|108519.9|36
1721390610000|2024-07-19 12:03:30|108572.4|108522.4|108576.1|108526.1|108576.1|108526.1|108571|108521|42
1721390620000|2024-07-19 12:03:40|108576.3|108526.3|108578.4|108528.4|108578.4|108528.4|108574.8|108524.8|24
1721390630000|2024-07-19 12:03:50|108578.6|108528.6|108569.9|108519.9|108580.2|108530.2|108568.8|108518.8|26
1721390640000|2024-07-19 12:04:00|108569.7|108519.7|108578.1|108528.1|108578.9|108528.9|108569.5|108519.5|31
1721390650000|2024-07-19 12:04:10|108578.9|108528.9|108577.1|108527.1|108583.3|108533.3|108574.3|108524.3|41
1721390660000|2024-07-19 12:04:20|108577.2|108527.2|108572.6|108522.6|108577.2|108527.2|108571.7|108521.7|32
1721390670000|2024-07-19 12:04:30|108572.7|108522.7|108577.4|108527.4|108577.6|108527.6|108570.8|108520.8|28
1721390680000|2024-07-19 12:04:40|108578|108528|108582.1|108532.1|108582.1|108532.1|108571.6|108521.6|35
1721390690000|2024-07-19 12:04:50|108596.2|108546.2|108596.3|108546.3|108596.9|108559.5|108579.6|108541.3|47
1721390700000|2024-07-19 12:05:00|108596.4|108546.4|108599.7|108549.7|108600.7|108550.7|108591.1|108541.1|35
1721390710000|2024-07-19 12:05:10|108601|108551|108596.4|108546.4|108602.1|108552.1|108596.4|108546.4|34
1721390720000|2024-07-19 12:05:20|108596.5|108546.5|108594.6|108544.6|108596.6|108557.1|108579.6|108543.2|24
1721390730000|2024-07-19 12:05:30|108594.8|108544.8|108592.1|108542.1|108597.1|108559.2|108581.6|108541.9|27
1721390740000|2024-07-19 12:05:40|108592.2|108542.2|108595.5|108545.5|108597.1|108547.1|108592.2|108542.2|25
1721390750000|2024-07-19 12:05:50|108595.7|108545.7|108601.5|108551.5|108603.2|108553.2|108595.7|108545.7|22
1721390760000|2024-07-19 12:06:00|108601.7|108551.7|108584.9|108534.9|108601.7|108551.7|108584.9|108534.9|41
1721390770000|2024-07-19 12:06:10|108584.8|108534.8|108585.5|108535.5|108587.8|108537.8|108583.1|108533.1|29
1721390780000|2024-07-19 12:06:20|108585.3|108535.3|108585.1|108535.1|108585.5|108535.5|108583.2|108533.2|15
1721390790000|2024-07-19 12:06:30|108585.3|108535.3|108583.5|108558.5|108591.8|108559.4|108583.2|108535.3|34
1721390800000|2024-07-19 12:06:40|108583.3|108558.3|108580.4|108555.4|108583.3|108558.3|108580.4|108555.4|15
1721390810000|2024-07-19 12:06:50|108580|108555|108584.4|108559.4|108584.6|108559.6|108580|108555|32
1721390820000|2024-07-19 12:07:00|108584.3|108559.3|108584.8|108559.8|108589.3|108564.3|108584.3|108559.3|27
1721390830000|2024-07-19 12:07:10|108584.7|108559.7|108586.1|108561.1|108587.8|108562.8|108584.3|108559.3|29
1721390840000|2024-07-19 12:07:20|108585.9|108560.9|108583.8|108558.8|108586.4|108561.4|108583.5|108558.5|13
1721390850000|2024-07-19 12:07:30|108583.9|108558.9|108583.9|108558.9|108586.2|108561.2|108582.3|108557.3|29
1721390860000|2024-07-19 12:07:40|108583.4|108558.4|108582.6|108557.6|108583.6|108558.6|108581.1|108556.1|17
1721390870000|2024-07-19 12:07:50|108582.5|108557.5|108570.6|108545.6|108582.5|108557.5|108570.6|108545.6|18
1721390880000|2024-07-19 12:08:00|108570.4|108545.4|108573.2|108548.2|108573.5|108548.5|108563.8|108538.8|34
1721390890000|2024-07-19 12:08:10|108573|108548|108576.8|108551.8|108576.8|108551.8|108568.3|108543.3|30
1721390900000|2024-07-19 12:08:20|108577.4|108552.4|108586.2|108561.2|108587|108562|108577|108552|36
1721390910000|2024-07-19 12:08:30|108586.3|108561.3|108581.8|108556.8|108586.3|108561.3|108581.6|108556.6|25
1721390920000|2024-07-19 12:08:40|108582.3|108557.3|108585.6|108560.6|108586.4|108561.4|108582.3|108557.3|17
1721390930000|2024-07-19 12:08:50|108585.1|108560.1|108583.6|108558.6|108585.1|108560.1|108583.2|108558.2|15
1721390940000|2024-07-19 12:09:00|108584.9|108559.9|108591.1|108566.1|108591.4|108566.4|108583.9|108558.9|34
1721390950000|2024-07-19 12:09:10|108591.5|108566.5|108621.8|108571.8|108622.8|108573.4|108590.5|108565.5|38
1721390960000|2024-07-19 12:09:20|108621.4|108571.4|108615.5|108565.5|108621.4|108571.4|108614.4|108564.4|23
1721390970000|2024-07-19 12:09:30|108615.3|108565.3|108606.2|108581.2|108615.4|108581.5|108601.2|108565.3|30
1721390980000|2024-07-19 12:09:40|108606.3|108581.3|108608.7|108583.7|108608.8|108583.8|108605.7|108580.7|25
1721390990000|2024-07-19 12:09:50|108609.1|108584.1|108608.1|108583.1|108611.1|108586.1|108605.8|108580.8|31
1721391000000|2024-07-19 12:10:00|108608.2|108583.2|108613.6|108588.6|108615.8|108590.8|108608.1|108583.1|37
1721391010000|2024-07-19 12:10:10|108614.8|108589.8|108612|108587|108614.8|108589.8|108609.3|108584.3|30
1721391020000|2024-07-19 12:10:20|108611.8|108586.8|108608.4|108583.4|108613.1|108588.1|108608.4|108583.4|15
1721391030000|2024-07-19 12:10:30|108607.9|108582.9|108610.1|108585.1|108610.1|108585.1|108605.5|108580.5|27
1721391040000|2024-07-19 12:10:40|108610|108585|108629|108579|108630.5|108592.5|108609.8|108578.9|31
1721391050000|2024-07-19 12:10:50|108628.7|108578.7|108619.7|108594.7|108630.8|108596.8|108618.6|108576.4|40
1721391060000|2024-07-19 12:11:00|108619.6|108594.6|108618.1|108593.1|108619.8|108594.8|108618.1|108593.1|23
1721391070000|2024-07-19 12:11:10|108618.3|108593.3|108613.3|108588.3|108620.2|108595.2|108607.6|108582.6|34
1721391080000|2024-07-19 12:11:20|108613|108588|108606.4|108581.4|108613.5|108588.5|108606.4|108581.4|24
1721391090000|2024-07-19 12:11:30|108602.6|108577.6|108592.1|108567.1|108602.6|108577.6|108588.2|108563.2|35
1721391100000|2024-07-19 12:11:40|108592.4|108567.4|108601.6|108576.6|108602.2|108577.2|108592.3|108567.3|23
1721391110000|2024-07-19 12:11:50|108601.5|108576.5|108587.1|108562.1|108601.6|108576.6|108586.8|108561.8|33
1721391120000|2024-07-19 12:12:00|108587.2|108562.2|108590.3|108565.3|108592.6|108567.6|108584.9|108559.9|31
1721391130000|2024-07-19 12:12:10|108590.2|108565.2|108595|108570|108595|108570|108590|108565|20
1721391140000|2024-07-19 12:12:20|108594.8|108569.8|108599.1|108574.1|108599.8|108574.8|108594.8|108569.8|24
1721391150000|2024-07-19 12:12:30|108599|108574|108594.1|108569.1|108599|108574|108594.1|108569.1|31
1721391160000|2024-07-19 12:12:40|108593.7|108568.7|108591.5|108566.5|108597.2|108572.2|108591.5|108566.5|22
1721391170000|2024-07-19 12:12:50|108591.2|108566.2|108595.8|108570.8|108595.8|108570.8|108590.8|108565.8|20
1721391180000|2024-07-19 12:13:00|108596.1|108571.1|108597.4|108572.4|108597.5|108572.5|108596|108571|18
1721391190000|2024-07-19 12:13:10|108597.3|108572.3|108598.4|108573.4|108598.4|108573.4|108596.7|108571.7|20
1721391200000|2024-07-19 12:13:20|108598.9|108573.9|108591|108566|108600.6|108575.6|108591|108566|35
1721391210000|2024-07-19 12:13:30|108591.2|108566.2|108588.5|108563.5|108596.3|108571.3|108588.5|108563.5|33
1721391220000|2024-07-19 12:13:40|108588.3|108563.3|108584.7|108559.7|108588.3|108563.3|108584.6|108559.6|23
1721391230000|2024-07-19 12:13:50|108584.9|108559.9|108583.1|108558.1|108586.9|108561.9|108582.1|108557.1|27
1721391240000|2024-07-19 12:14:00|108583.2|108558.2|108585|108560|108585|108560|108583.2|108558.2|12
1721391250000|2024-07-19 12:14:10|108585.2|108560.2|108591.1|108566.1|108591.5|108566.5|108585.2|108560.2|24
1721391260000|2024-07-19 12:14:20|108591.3|108566.3|108593.7|108568.7|108593.7|108568.7|108590.8|108565.8|20
1721391270000|2024-07-19 12:14:30|108593.3|108568.3|108597.4|108572.4|108600.1|108575.1|108593.2|108568.2|31
1721391280000|2024-07-19 12:14:40|108597.7|108572.7|108608.9|108583.9|108608.9|108583.9|108597.6|108572.6|20
1721391290000|2024-07-19 12:14:50|108609.1|108584.1|108604.8|108579.8|108609.1|108584.1|108604.6|108579.6|29
1721391300000|2024-07-19 12:15:00|108604.6|108579.6|108601.7|108576.7|108605.9|108580.9|108601.7|108576.7|31
1721391310000|2024-07-19 12:15:10|108602.1|108577.1|108597.2|108572.2|108602.1|108577.1|108595.8|108570.8|21
1721391320000|2024-07-19 12:15:20|108597.3|108572.3|108597.2|108572.2|108597.9|108572.9|108597.2|108572.2|8
1721391330000|2024-07-19 12:15:30|108597.4|108572.4|108586.1|108561.1|108598.9|108573.9|108586.1|108561.1|33
1721391340000|2024-07-19 12:15:40|108585.4|108560.4|108584.5|108559.5|108586.2|108561.2|108583.6|108558.6|24
1721391350000|2024-07-19 12:15:50|108584.8|108559.8|108581.6|108556.6|108586|108561|108581.6|108556.6|43
1721391360000|2024-07-19 12:16:00|108581.2|108556.2|108578.7|108553.7|108581.2|108556.2|108578.4|108553.4|39
1721391370000|2024-07-19 12:16:10|108579.5|108554.5|108575.9|108550.9|108579.5|108554.5|108572.1|108547.1|25
1721391380000|2024-07-19 12:16:20|108576.4|108551.4|108573.7|108548.7|108577.6|108552.6|108573.3|108548.3|19
1721391390000|2024-07-19 12:16:30|108573.8|108548.8|108576.2|108551.2|108576.9|108551.9|108573.8|108548.8|15
1721391400000|2024-07-19 12:16:40|108576|108551|108584|108559|108585.3|108560.3|108575.2|108550.2|32
1721391410000|2024-07-19 12:16:50|108583.9|108558.9|108582.7|108557.7|108583.9|108558.9|108581.9|108556.9|30
1721391420000|2024-07-19 12:17:00|108582.8|108557.8|108580.5|108555.5|108583.4|108558.4|108580.5|108555.5|22
1721391430000|2024-07-19 12:17:10|108580.4|108555.4|108582.1|108557.1|108582.3|108557.3|108580.3|108555.3|28
1721391440000|2024-07-19 12:17:20|108582.4|108557.4|108584.3|108559.3|108585.4|108560.4|108582.4|108557.4|22
1721391450000|2024-07-19 12:17:30|108583.1|108558.1|108586.2|108561.2|108586.8|108561.8|108582.6|108557.6|27
1721391460000|2024-07-19 12:17:40|108586.3|108561.3|108581.7|108556.7|108588.9|108563.9|108581.7|108556.7|32
1721391470000|2024-07-19 12:17:50|108581.8|108556.8|108577.9|108552.9|108583.9|108558.9|108577.8|108552.8|30
1721391480000|2024-07-19 12:18:00|108577.7|108552.7|108576.3|108551.3|108580|108555|108575.9|108550.9|41
1721391490000|2024-07-19 12:18:10|108576.2|108551.2|108570.7|108545.7|108577.5|108552.5|108570.5|108545.5|17
1721391500000|2024-07-19 12:18:20|108571.4|108546.4|108571.7|108546.7|108572.5|108547.5|108570.2|108545.2|29
1721391510000|2024-07-19 12:18:30|108571.8|108546.8|108568|108543|108571.8|108546.8|108565.3|108540.3|34
1721391520000|2024-07-19 12:18:40|108568.2|108543.2|108578.4|108553.4|108579.6|108554.6|108568.2|108543.2|33
1721391530000|2024-07-19 12:18:50|108578|108553|108576.7|108551.7|108578|108553|108576.7|108551.7|16
1721391540000|2024-07-19 12:19:00|108576.6|108551.6|108577.1|108552.1|108577.9|108552.9|108576.6|108551.6|20
1721391550000|2024-07-19 12:19:10|108577|108552|108569|108544|108577|108552|108568.8|108543.8|27
1721391560000|2024-07-19 12:19:20|108568.6|108543.6|108578.3|108553.3|108578.3|108553.3|108568.4|108543.4|29
1721391570000|2024-07-19 12:19:30|108577.1|108552.1|108580.5|108555.5|108582.5|108557.5|108576.8|108551.8|31
1721391580000|2024-07-19 12:19:40|108580.3|108555.3|108578.7|108553.7|108580.3|108555.3|108577.7|108552.7|17
1721391590000|2024-07-19 12:19:50|108578.8|108553.8|108579.8|108554.8|108585.3|108560.3|108578.7|108553.7|24
1721391600000|2024-07-19 12:20:00|108579.9|108554.9|108591.7|108566.7|108593.1|108568.1|108579.9|108554.9|47
1721391610000|2024-07-19 12:20:10|108591.5|108566.5|108587.5|108562.5|108591.9|108566.9|108587.3|108562.3|34
1721391620000|2024-07-19 12:20:20|108587.3|108562.3|108583.5|108558.5|108587.7|108562.7|108583.5|108558.5|16
1721391630000|2024-07-19 12:20:30|108583.6|108558.6|108584.1|108559.1|108584.7|108559.7|108582.9|108557.9|18
1721391640000|2024-07-19 12:20:40|108584|108559|108591.8|108566.8|108592.4|108567.4|108582.6|108557.6|35
1721391650000|2024-07-19 12:20:50|108591.9|108566.9|108596.9|108571.9|108597.4|108572.4|108590.5|108565.5|38
1721391660000|2024-07-19 12:21:00|108595.6|108570.6|108602.4|108577.4|108603.6|108578.6|108595.6|108570.6|32
1721391670000|2024-07-19 12:21:10|108602.5|108577.5|108602.1|108577.1|108604.3|108579.3|108601.6|108576.6|22
1721391680000|2024-07-19 12:21:20|108601.7|108576.7|108589.3|108564.3|108602.5|108577.5|108589|108564|20
1721391690000|2024-07-19 12:21:30|108589|108564|108585.6|108560.6|108589|108564|108585.1|108560.1|17
1721391700000|2024-07-19 12:21:40|108585.7|108560.7|108584.3|108559.3|108585.7|108560.7|108583.5|108558.5|18
1721391710000|2024-07-19 12:21:50|108587.1|108562.1|108593.2|108568.2|108598.7|108573.7|108587.1|108562.1|41
1721391720000|2024-07-19 12:22:00|108592.9|108567.9|108596.7|108571.7|108598.1|108573.1|108591|108566|33
1721391730000|2024-07-19 12:22:10|108597.1|108572.1|108596.9|108571.9|108599.5|108574.5|108596.6|108571.6|29
1721391740000|2024-07-19 12:22:20|108597.3|108572.3|108600.9|108575.9|108601.4|108576.4|108596.7|108571.7|31
1721391750000|2024-07-19 12:22:30|108600.6|108575.6|108586.5|108561.5|108601.2|108576.2|108585.5|108560.5|44
1721391760000|2024-07-19 12:22:40|108586.6|108561.6|108600.7|108575.7|108604.5|108579.5|108585|108560|39
1721391770000|2024-07-19 12:22:50|108598.2|108573.2|108599.6|108574.6|108599.6|108574.6|108587.3|108562.3|40
1721391780000|2024-07-19 12:23:00|108599.3|108574.3|108606.1|108581.1|108607.3|108582.3|108595.6|108570.6|38
1721391790000|2024-07-19 12:23:10|108604.8|108579.8|108603.9|108578.9|108604.8|108579.8|108601.8|108576.8|18
1721391800000|2024-07-19 12:23:20|108604|108579|108609|108584|108609|108584|108604|108579|30
1721391810000|2024-07-19 12:23:30|108609.6|108584.6|108608|108583|108610|108585|108603.7|108578.7|37
1721391820000|2024-07-19 12:23:40|108607.1|108582.1|108624.9|108599.9|108628.2|108603.2|108606.6|108581.6|49
1721391830000|2024-07-19 12:23:50|108625.2|108600.2|108628|108603|108629|108604|108624|108599|41
1721391840000|2024-07-19 12:24:00|108628.4|108603.4|108628.4|108603.4|108632.4|108607.4|108627.5|108602.5|33
1721391850000|2024-07-19 12:24:10|108628.6|108603.6|108621.5|108596.5|108628.6|108603.6|108620.7|108595.7|25
1721391860000|2024-07-19 12:24:20|108621.2|108596.2|108621|108596|108623.1|108598.1|108620.9|108595.9|31
1721391870000|2024-07-19 12:24:30|108620.7|108595.7|108615.7|108590.7|108621.1|108596.1|108614.7|108589.7|24
1721391880000|2024-07-19 12:24:40|108615.6|108590.6|108615.3|108590.3|108615.8|108590.8|108614.6|108589.6|13
1721391890000|2024-07-19 12:24:50|108614.9|108589.9|108616.1|108591.1|108620.8|108595.8|108614.2|108589.2|33
1721391900000|2024-07-19 12:25:00|108614.5|108589.5|108621.6|108596.6|108621.6|108596.6|108614.5|108589.5|32
1721391910000|2024-07-19 12:25:10|108621.4|108596.4|108624.6|108599.6|108625.6|108600.6|108620.7|108595.7|42
1721391920000|2024-07-19 12:25:20|108624.8|108599.8|108628.3|108603.3|108629.6|108604.6|108623.7|108598.7|27
1721391930000|2024-07-19 12:25:30|108628|108603|108634.5|108609.5|108634.5|108609.5|108625.1|108600.1|39
1721391940000|2024-07-19 12:25:40|108634.2|108609.2|108642.5|108617.5|108646.5|108621.5|108634.1|108609.1|55
1721391950000|2024-07-19 12:25:50|108642.6|108617.6|108645.5|108620.5|108646.6|108621.6|108642.1|108617.1|45
1721391960000|2024-07-19 12:26:00|108646.6|108621.6|108650.4|108625.4|108650.4|108625.4|108645.2|108620.2|40
1721391970000|2024-07-19 12:26:10|108650.5|108625.5|108648.6|108623.6|108650.5|108625.5|108648.2|108623.2|22
1721391980000|2024-07-19 12:26:20|108648.7|108623.7|108646.5|108621.5|108649.2|108624.2|108646.1|108621.1|26
1721391990000|2024-07-19 12:26:30|108646.4|108621.4|108641.9|108616.9|108646.4|108621.4|108640.6|108615.6|41
1721392000000|2024-07-19 12:26:40|108641.5|108616.5|108646.4|108621.4|108646.4|108621.4|108639.9|108614.9|33
1721392010000|2024-07-19 12:26:50|108647.6|108622.6|108653.4|108628.4|108655.5|108630.5|108647.6|108622.6|45
1721392020000|2024-07-19 12:27:00|108652.9|108627.9|108653.2|108628.2|108653.3|108628.3|108651.3|108626.3|34
1721392030000|2024-07-19 12:27:10|108653.4|108628.4|108653.9|108628.9|108653.9|108628.9|108653.1|108628.1|16
1721392040000|2024-07-19 12:27:20|108655.7|108630.7|108653.1|108628.1|108655.8|108630.8|108652.9|108627.9|23
1721392050000|2024-07-19 12:27:30|108646.4|108621.4|108645.6|108620.6|108646.4|108621.4|108642.7|108617.7|37
1721392060000|2024-07-19 12:27:40|108645.8|108620.8|108643.6|108618.6|108646|108621|108643.3|108618.3|16
1721392070000|2024-07-19 12:27:50|108643.4|108618.4|108643.6|108618.6|108643.7|108618.7|108642.8|108617.8|24
1721392080000|2024-07-19 12:28:00|108643.4|108618.4|108641.2|108616.2|108643.4|108618.4|108639.9|108614.9|32
1721392090000|2024-07-19 12:28:10|108640.6|108615.6|108637.9|108612.9|108642.9|108617.9|108637.9|108612.9|39
1721392100000|2024-07-19 12:28:20|108639.4|108614.4|108637.1|108612.1|108639.7|108614.7|108637.1|108612.1|32
1721392110000|2024-07-19 12:28:30|108637.6|108612.6|108636.5|108611.5|108638.4|108613.4|108636.1|108611.1|17
1721392120000|2024-07-19 12:28:40|108637.3|108612.3|108639.2|108614.2|108639.5|108614.5|108637.3|108612.3|11
1721392130000|2024-07-19 12:28:50|108639.1|108614.1|108640.3|108615.3|108641.2|108616.2|108637.5|108612.5|31
1721392140000|2024-07-19 12:29:00|108640.5|108615.5|108641.3|108616.3|108641.7|108616.7|108639.9|108614.9|24
1721392150000|2024-07-19 12:29:10|108641.6|108616.6|108639|108614|108641.9|108616.9|108636.7|108611.7|33
1721392160000|2024-07-19 12:29:20|108638.8|108613.8|108638.3|108613.3|108639.5|108614.5|108637.1|108612.1|32
1721392170000|2024-07-19 12:29:30|108638.4|108613.4|108639.9|108614.9|108640|108615|108637.8|108612.8|10
1721392180000|2024-07-19 12:29:40|108640.1|108615.1|108640.5|108615.5|108640.5|108615.5|108639.1|108614.1|12
1721392190000|2024-07-19 12:29:50|108639|108614|108640.5|108615.5|108640.9|108615.9|108638.1|108613.1|17
1721392200000|2024-07-19 12:30:00|108640.6|108615.6|108651.1|108626.1|108651.7|108626.7|108639.8|108614.8|37
1721392210000|2024-07-19 12:30:10|108650.8|108625.8|108649.8|108624.8|108651.2|108626.2|108648.9|108623.9|19
1721392220000|2024-07-19 12:30:20|108652.6|108627.6|108653|108628|108653.8|108628.8|108651.7|108626.7|27
1721392230000|2024-07-19 12:30:30|108653.2|108628.2|108658.7|108633.7|108658.7|108633.7|108653.2|108628.2|18
1721392240000|2024-07-19 12:30:40|108658.9|108633.9|108666.7|108641.7|108668.7|108643.7|108658.6|108633.6|32
1721392250000|2024-07-19 12:30:50|108667.3|108642.3|108666|108641|108667.3|108642.3|108664.9|108639.9|17
1721392260000|2024-07-19 12:31:00|108665.2|108640.2|108667.9|108642.9|108667.9|108642.9|108664.7|108639.7|22
1721392270000|2024-07-19 12:31:10|108669|108644|108672.9|108647.9|108673|108648|108669|108644|28
1721392280000|2024-07-19 12:31:20|108672.5|108647.5|108670.9|108645.9|108673.1|108648.1|108670|108645|17
1721392290000|2024-07-19 12:31:30|108670.7|108645.7|108677.7|108652.7|108677.7|108652.7|108670.7|108645.7|22
1721392300000|2024-07-19 12:31:40|108678.1|108653.1|108676|108651|108681.2|108656.2|108675.9|108650.9|32
1721392310000|2024-07-19 12:31:50|108677.8|108652.8|108680.1|108655.1|108680.1|108655.1|108677.8|108652.8|11
1721392320000|2024-07-19 12:32:00|108679.8|108654.8|108676.8|108651.8|108679.8|108654.8|108674.6|108649.6|30
1721392330000|2024-07-19 12:32:10|108676.7|108651.7|108687.7|108662.7|108687.7|108662.7|108676.3|108651.3|31
1721392340000|2024-07-19 12:32:20|108687.9|108662.9|108692.9|108667.9|108692.9|108667.9|108687.4|108662.4|25
1721392350000|2024-07-19 12:32:30|108692.4|108667.4|108684|108659|108693.7|108668.7|108684|108659|33
1721392360000|2024-07-19 12:32:40|108684.3|108659.3|108683.5|108658.5|108684.5|108659.5|108682.6|108657.6|16
1721392370000|2024-07-19 12:32:50|108683.4|108658.4|108659.7|108634.7|108683.4|108658.4|108659.7|108634.7|30
1721392380000|2024-07-19 12:33:00|108659.1|108634.1|108663.9|108638.9|108671.4|108646.4|108653.1|108628.1|58
1721392390000|2024-07-19 12:33:10|108662.4|108637.4|108659.3|108634.3|108662.4|108637.4|108657.7|108632.7|37
1721392400000|2024-07-19 12:33:20|108663.2|108638.2|108668.9|108643.9|108669.4|108644.4|108662.5|108637.5|35
1721392410000|2024-07-19 12:33:30|108669|108644|108687.5|108662.5|108687.5|108662.5|108669|108644|36
1721392420000|2024-07-19 12:33:40|108687.4|108662.4|108685.9|108660.9|108688.2|108663.2|108685.1|108660.1|35
1721392430000|2024-07-19 12:33:50|108685.7|108660.7|108681|108656|108685.7|108660.7|108679.7|108654.7|37
1721392440000|2024-07-19 12:34:00|108681.2|108656.2|108682.9|108657.9|108683.2|108658.2|108678.7|108653.7|37
1721392450000|2024-07-19 12:34:10|108684|108659|108693.5|108668.5|108693.5|108668.5|108683.9|108658.9|31
1721392460000|2024-07-19 12:34:20|108693.1|108668.1|108688.4|108663.4|108693.4|108668.4|108687.9|108662.9|25
1721392470000|2024-07-19 12:34:30|108688|108663|108696.6|108671.6|108703.2|108678.2|108688|108663|38
1721392480000|2024-07-19 12:34:40|108696.4|108671.4|108685.6|108660.6|108696.4|108671.4|108684.3|108659.3|31
1721392490000|2024-07-19 12:34:50|108685.7|108660.7|108689.9|108664.9|108691.2|108666.2|108684.7|108659.7|17
1721392500000|2024-07-19 12:35:00|108690|108665|108691.2|108666.2|108691.2|108666.2|108689.9|108664.9|23
1721392510000|2024-07-19 12:35:10|108691.1|108666.1|108697.2|108672.2|108697.5|108672.5|108689|108664|39
1721392520000|2024-07-19 12:35:20|108697.6|108672.6|108696.4|108671.4|108703.2|108678.2|108696.4|108671.4|33
1721392530000|2024-07-19 12:35:30|108696.5|108671.5|108717.8|108692.8|108717.8|108692.8|108695.1|108670.1|41
1721392540000|2024-07-19 12:35:40|108717.7|108692.7|108719.2|108694.2|108719.2|108694.2|108708.2|108683.2|38
1721392550000|2024-07-19 12:35:50|108719.1|108694.1|108716.8|108691.8|108724.6|108699.6|108716.8|108691.8|30
1721392560000|2024-07-19 12:36:00|108717|108692|108698.2|108673.2|108717.6|108692.6|108697.3|108672.3|43
1721392570000|2024-07-19 12:36:10|108697.4|108672.4|108694.7|108669.7|108702.8|108677.8|108694.1|108669.1|42
1721392580000|2024-07-19 12:36:20|108694.4|108669.4|108702.1|108677.1|108702.1|108677.1|108694.1|108669.1|37
1721392590000|2024-07-19 12:36:30|108701.2|108676.2|108700.4|108675.4|108704.7|108679.7|108698.8|108673.8|37
1721392600000|2024-07-19 12:36:40|108701|108676|108690.1|108665.1|108701|108676|108686.3|108661.3|41
1721392610000|2024-07-19 12:36:50|108689.9|108664.9|108688.9|108663.9|108690.9|108665.9|108688.3|108663.3|19
1721392620000|2024-07-19 12:37:00|108689.2|108664.2|108685.4|108660.4|108692.6|108667.6|108683.3|108658.3|34
1721392630000|2024-07-19 12:37:10|108685.3|108660.3|108687|108662|108692.9|108667.9|108685.3|108660.3|42
1721392640000|2024-07-19 12:37:20|108686.9|108661.9|108680.6|108655.6|108686.9|108661.9|108680.6|108655.6|40
1721392650000|2024-07-19 12:37:30|108680.2|108655.2|108693.7|108668.7|108696.4|108671.4|108677.8|108652.8|51
1721392660000|2024-07-19 12:37:40|108692.5|108667.5|108685.9|108660.9|108692.5|108667.5|108685.5|108660.5|29
1721392670000|2024-07-19 12:37:50|108685.6|108660.6|108687.1|108662.1|108688.9|108663.9|108685.5|108660.5|23
1721392680000|2024-07-19 12:38:00|108687|108662|108683.7|108658.7|108688|108663|108683.7|108658.7|35
1721392690000|2024-07-19 12:38:10|108681.9|108656.9|108674.1|108649.1|108682.1|108657.1|108674|108649|43
1721392700000|2024-07-19 12:38:20|108674.2|108649.2|108674.2|108649.2|108674.7|108649.7|108672.8|108647.8|24
1721392710000|2024-07-19 12:38:30|108674.6|108649.6|108678.6|108653.6|108679.5|108654.5|108674.2|108649.2|24
1721392720000|2024-07-19 12:38:40|108678.8|108653.8|108677.6|108652.6|108680.5|108655.5|108677.6|108652.6|30
1721392730000|2024-07-19 12:38:50|108678.1|108653.1|108677.7|108652.7|108678.2|108653.2|108676.8|108651.8|21
1721392740000|2024-07-19 12:39:00|108677.9|108652.9|108672.1|108647.1|108678.1|108653.1|108671.9|108646.9|16
1721392750000|2024-07-19 12:39:10|108672.4|108647.4|108670.7|108645.7|108673|108648|108665.9|108640.9|38
1721392760000|2024-07-19 12:39:20|108669.6|108644.6|108670.9|108645.9|108671|108646|108669.6|108644.6|27
1721392770000|2024-07-19 12:39:30|108671.1|108646.1|108669.5|108644.5|108671.2|108646.2|108669.2|108644.2|15
1721392780000|2024-07-19 12:39:40|108669.7|108644.7|108663.1|108638.1|108669.7|108644.7|108662.5|108637.5|27
1721392790000|2024-07-19 12:39:50|108661.9|108636.9|108659.5|108634.5|108661.9|108636.9|108659.3|108634.3|19
1721392800000|2024-07-19 12:40:00|108659.7|108634.7|108659.2|108634.2|108664.6|108639.6|108659.2|108634.2|23
1721392810000|2024-07-19 12:40:10|108659|108634|108653.7|108628.7|108659.3|108634.3|108653.6|108628.6|34
1721392820000|2024-07-19 12:40:20|108653.6|108628.6|108658.5|108633.5|108658.6|108633.6|108652.4|108627.4|36
1721392830000|2024-07-19 12:40:30|108659.1|108634.1|108654.1|108629.1|108659.6|108634.6|108653.7|108628.7|19
1721392840000|2024-07-19 12:40:40|108654.2|108629.2|108655.9|108630.9|108655.9|108630.9|108652.1|108627.1|23
1721392850000|2024-07-19 12:40:50|108656.2|108631.2|108647.3|108622.3|108659.4|108634.4|108647.3|108622.3|32
1721392860000|2024-07-19 12:41:00|108644.8|108619.8|108642.7|108617.7|108644.8|108619.8|108642.6|108617.6|20
1721392870000|2024-07-19 12:41:10|108642.9|108617.9|108654.3|108629.3|108657.1|108632.1|108638.7|108613.7|42
1721392880000|2024-07-19 12:41:20|108654.6|108629.6|108652.3|108627.3|108655|108630|108652.3|108627.3|22
1721392890000|2024-07-19 12:41:30|108651.7|108626.7|108662.4|108637.4|108662.9|108637.9|108651.6|108626.6|37
1721392900000|2024-07-19 12:41:40|108662.5|108637.5|108678.6|108653.6|108678.6|108653.6|108662.5|108637.5|24
1721392910000|2024-07-19 12:41:50|108678.2|108653.2|108674|108649|108678.4|108653.4|108672.6|108647.6|21
1721392920000|2024-07-19 12:42:00|108674.3|108649.3|108694.3|108669.3|108694.3|108669.3|108674|108649|39
1721392930000|2024-07-19 12:42:10|108694.7|108669.7|108696|108671|108696.3|108671.3|108688.4|108663.4|48
1721392940000|2024-07-19 12:42:20|108696.2|108671.2|108691|108666|108698.6|108673.6|108690.7|108665.7|44
1721392950000|2024-07-19 12:42:30|108690.6|108665.6|108692|108667|108697.1|108672.1|108686.9|108661.9|53
1721392960000|2024-07-19 12:42:40|108692.8|108667.8|108693.3|108668.3|108700.6|108675.6|108691.1|108666.1|47
1721392970000|2024-07-19 12:42:50|108692.7|108667.7|108698.7|108673.7|108700|108675|108692.7|108667.7|28
1721392980000|2024-07-19 12:43:00|108698.5|108673.5|108683.9|108658.9|108698.5|108673.5|108681.6|108656.6|43
1721392990000|2024-07-19 12:43:10|108684|108659|108683|108658|108685.6|108660.6|108677|108652|46
1721393000000|2024-07-19 12:43:20|108682.9|108657.9|108678.1|108653.1|108687.1|108662.1|108678|108653|43
1721393010000|2024-07-19 12:43:30|108678.2|108653.2|108679.2|108654.2|108681.8|108656.8|108678.2|108653.2|25
1721393020000|2024-07-19 12:43:40|108679|108654|108675.8|108650.8|108679.3|108654.3|108675.8|108650.8|28
1721393030000|2024-07-19 12:43:50|108675.4|108650.4|108672.4|108647.4|108678.4|108653.4|108672.1|108647.1|28
1721393040000|2024-07-19 12:44:00|108672.9|108647.9|108682.9|108657.9|108682.9|108657.9|108672.9|108647.9|36
1721393050000|2024-07-19 12:44:10|108682.8|108657.8|108702.2|108677.2|108710.5|108685.5|108680.8|108655.8|51
1721393060000|2024-07-19 12:44:20|108703|108678|108705.6|108680.6|108707.6|108682.6|108699.3|108674.3|43
1721393070000|2024-07-19 12:44:30|108704.1|108679.1|108706.2|108681.2|108707.2|108682.2|108703.6|108678.6|38
1721393080000|2024-07-19 12:44:40|108705.9|108680.9|108706.5|108681.5|108708.1|108683.1|108702.7|108677.7|27
1721393090000|2024-07-19 12:44:50|108706.9|108681.9|108715.3|108690.3|108715.4|108690.4|108706.9|108681.9|30
1721393100000|2024-07-19 12:45:00|108715.6|108690.6|108717.1|108692.1|108723.9|108698.9|108715.5|108690.5|39
1721393110000|2024-07-19 12:45:10|108718.9|108693.9|108716.3|108691.3|108720.2|108695.2|108715.6|108690.6|47
1721393120000|2024-07-19 12:45:20|108716.6|108691.6|108714|108689|108716.9|108691.9|108713.8|108688.8|22
1721393130000|2024-07-19 12:45:30|108714.1|108689.1|108714.7|108689.7|108714.9|108689.9|108713.7|108688.7|22
1721393140000|2024-07-19 12:45:40|108714.3|108689.3|108699.7|108674.7|108714.3|108689.3|108699.3|108674.3|46
1721393150000|2024-07-19 12:45:50|108699.6|108674.6|108682.9|108657.9|108702.5|108677.5|108682.3|108657.3|48
1721393160000|2024-07-19 12:46:00|108683.2|108658.2|108683.9|108658.9|108684.5|108659.5|108681.8|108656.8|33
1721393170000|2024-07-19 12:46:10|108684|108659|108682.3|108657.3|108686.1|108661.1|108680.3|108655.3|51
1721393180000|2024-07-19 12:46:20|108681.6|108656.6|108678.1|108653.1|108683.4|108658.4|108678.1|108653.1|24
1721393190000|2024-07-19 12:46:30|108677.6|108652.6|108677.8|108652.8|108680.3|108655.3|108670.9|108645.9|44
1721393200000|2024-07-19 12:46:40|108677.9|108652.9|108682|108657|108682.9|108657.9|108672.2|108647.2|40
1721393210000|2024-07-19 12:46:50|108679.3|108654.3|108670.8|108645.8|108679.3|108654.3|108669|108644|47
1721393220000|2024-07-19 12:47:00|108671.2|108646.2|108681.9|108656.9|108682.2|108657.2|108671.2|108646.2|29
1721393230000|2024-07-19 12:47:10|108682.1|108657.1|108704.3|108679.3|108705.9|108680.9|108682.1|108657.1|43
1721393240000|2024-07-19 12:47:20|108704.4|108679.4|108696.5|108671.5|108704.4|108679.4|108695.8|108670.8|38
1721393250000|2024-07-19 12:47:30|108696.7|108671.7|108699.9|108674.9|108699.9|108674.9|108695|108670|32
1721393260000|2024-07-19 12:47:40|108699.8|108674.8|108710.6|108685.6|108715.5|108690.5|108699.3|108674.3|32
1721393270000|2024-07-19 12:47:50|108710.2|108685.2|108713.5|108688.5|108713.5|108688.5|108706.2|108681.2|37
1721393280000|2024-07-19 12:48:00|108713.7|108688.7|108717.3|108692.3|108719.3|108694.3|108713.7|108688.7|32
1721393290000|2024-07-19 12:48:10|108718|108693|108716.2|108691.2|108719.1|108694.1|108716|108691|40
1721393300000|2024-07-19 12:48:20|108716|108691|108716.4|108691.4|108716.4|108691.4|108713.9|108688.9|20
1721393310000|2024-07-19 12:48:30|108716.2|108691.2|108711.8|108686.8|108716.2|108691.2|108709.4|108684.4|38
1721393320000|2024-07-19 12:48:40|108710.9|108685.9|108705.3|108680.3|108710.9|108685.9|108699.8|108674.8|39
1721393330000|2024-07-19 12:48:50|108705.4|108680.4|108706.2|108681.2|108708.2|108683.2|108704.5|108679.5|32
1721393340000|2024-07-19 12:49:00|108705.1|108680.1|108699.9|108674.9|108705.4|108680.4|108699.9|108674.9|37
1721393350000|2024-07-19 12:49:10|108699.8|108674.8|108695.2|108670.2|108699.8|108674.8|108695|108670|33
1721393360000|2024-07-19 12:49:20|108695.7|108670.7|108706.7|108681.7|108706.7|108681.7|108695.7|108670.7|39
1721393370000|2024-07-19 12:49:30|108706.4|108681.4|108705.1|108680.1|108709.4|108684.4|108702.9|108677.9|37
1721393380000|2024-07-19 12:49:40|108705.4|108680.4|108700.1|108675.1|108706.4|108681.4|108700.1|108675.1|33
1721393390000|2024-07-19 12:49:50|108701|108676|108697.4|108672.4|108702.3|108677.3|108697.4|108672.4|30
1721393400000|2024-07-19 12:50:00|108697.3|108672.3|108697.9|108672.9|108698.1|108673.1|108696.5|108671.5|23
1721393410000|2024-07-19 12:50:10|108697.7|108672.7|108698|108673|108698.8|108673.8|108697.7|108672.7|22
1721393420000|2024-07-19 12:50:20|108697.9|108672.9|108699.3|108674.3|108700.2|108675.2|108697.9|108672.9|22
1721393430000|2024-07-19 12:50:30|108699.1|108674.1|108709.9|108684.9|108710.4|108685.4|108699.1|108674.1|32
1721393440000|2024-07-19 12:50:40|108709.6|108684.6|108710|108685|108710.9|108685.9|108709.1|108684.1|24
1721393450000|2024-07-19 12:50:50|108709.5|108684.5|108710.8|108685.8|108715.1|108690.1|108709.1|108684.1|29
1721393460000|2024-07-19 12:51:00|108711.3|108686.3|108708.2|108683.2|108713.5|108688.5|108708.2|108683.2|36
1721393470000|2024-07-19 12:51:10|108707.2|108682.2|108707.6|108682.6|108710.8|108685.8|108706.5|108681.5|31
1721393480000|2024-07-19 12:51:20|108708.2|108683.2|108716.4|108691.4|108716.5|108691.5|108708.2|108683.2|38
1721393490000|2024-07-19 12:51:30|108716.2|108691.2|108714.8|108689.8|108724|108699|108714.8|108689.8|33
1721393500000|2024-07-19 12:51:40|108714.7|108689.7|108713.5|108688.5|108714.7|108689.7|108708|108683|37
1721393510000|2024-07-19 12:51:50|108713.2|108688.2|108715.6|108690.6|108715.7|108690.7|108712.6|108687.6|12
1721393520000|2024-07-19 12:52:00|108715.8|108690.8|108709.5|108684.5|108715.8|108690.8|108708|108683|35
1721393530000|2024-07-19 12:52:10|108709.9|108684.9|108708.2|108683.2|108715.8|108690.8|108708.2|108683.2|34
1721393540000|2024-07-19 12:52:20|108708.3|108683.3|108715.9|108690.9|108717.1|108692.1|108708|108683|36
1721393550000|2024-07-19 12:52:30|108712.7|108687.7|108718.3|108693.3|108719.2|108694.2|108712|108687|31
1721393560000|2024-07-19 12:52:40|108718.9|108693.9|108714|108689|108720.6|108695.6|108713.5|108688.5|32
1721393570000|2024-07-19 12:52:50|108713.5|108688.5|108714.2|108689.2|108714.2|108689.2|108713.2|108688.2|14
1721393580000|2024-07-19 12:53:00|108714.3|108689.3|108711.9|108686.9|108714.3|108689.3|108711.8|108686.8|26
1721393590000|2024-07-19 12:53:10|108712.2|108687.2|108712.6|108687.6|108712.6|108687.6|108710.2|108685.2|23
1721393600000|2024-07-19 12:53:20|108712.5|108687.5|108710|108685|108712.7|108687.7|108709.5|108684.5|35
1721393610000|2024-07-19 12:53:30|108709.6|108684.6|108710.3|108685.3|108711.2|108686.2|108708.4|108683.4|34
1721393620000|2024-07-19 12:53:40|108710.4|108685.4|108710.4|108685.4|108710.7|108685.7|108704.2|108679.2|36
1721393630000|2024-07-19 12:53:50|108710.5|108685.5|108703.6|108678.6|108712.6|108687.6|108703.6|108678.6|41
1721393640000|2024-07-19 12:54:00|108703.4|108678.4|108702.1|108677.1|108706.5|108681.5|108701.8|108676.8|17
1721393650000|2024-07-19 12:54:10|108701.9|108676.9|108700.2|108675.2|108701.9|108676.9|108696.5|108671.5|32
1721393660000|2024-07-19 12:54:20|108701.4|108676.4|108712.1|108687.1|108712.1|108687.1|108700.2|108675.2|32
1721393670000|2024-07-19 12:54:30|108711.6|108686.6|108713.2|108688.2|108713.9|108688.9|108711.6|108686.6|21
1721393680000|2024-07-19 12:54:40|108713.4|108688.4|108713.7|108688.7|108714.8|108689.8|108713.4|108688.4|14
1721393690000|2024-07-19 12:54:50|108713.8|108688.8|108716.3|108691.3|108718.1|108693.1|108713.8|108688.8|16
1721393700000|2024-07-19 12:55:00|108716.2|108691.2|108723.1|108698.1|108732.4|108707.4|108716|108691|41
1721393710000|2024-07-19 12:55:10|108723.2|108698.2|108729.3|108704.3|108729.3|108704.3|108722.7|108697.7|32
1721393720000|2024-07-19 12:55:20|108729.5|108704.5|108732.1|108707.1|108732.4|108707.4|108729.5|108704.5|17
1721393730000|2024-07-19 12:55:30|108732.4|108707.4|108732.5|108707.5|108736.1|108711.1|108729.6|108704.6|48
1721393740000|2024-07-19 12:55:40|108731.8|108706.8|108736.8|108711.8|108736.8|108711.8|108728.8|108703.8|31
1721393750000|2024-07-19 12:55:50|108737.2|108712.2|108742|108717|108742.3|108717.3|108737.2|108712.2|29
1721393760000|2024-07-19 12:56:00|108742.2|108717.2|108745.6|108720.6|108745.7|108720.7|108741|108716|24
1721393770000|2024-07-19 12:56:10|108745.8|108720.8|108747.4|108722.4|108748|108723|108741.7|108716.7|37
1721393780000|2024-07-19 12:56:20|108747.3|108722.3|108747|108722|108748.3|108723.3|108746.7|108721.7|16
1721393790000|2024-07-19 12:56:30|108746.9|108721.9|108761.3|108736.3|108763.4|108738.4|108746.6|108721.6|28
1721393800000|2024-07-19 12:56:40|108760.9|108735.9|108746.1|108721.1|108762|108737|108745.8|108720.8|51
1721393810000|2024-07-19 12:56:50|108745.7|108720.7|108748.2|108723.2|108751.9|108726.9|108745.2|108720.2|29
1721393820000|2024-07-19 12:57:00|108748.3|108723.3|108742.9|108717.9|108748.3|108723.3|108740.4|108715.4|40
1721393830000|2024-07-19 12:57:10|108743.1|108718.1|108741.2|108716.2|108743.9|108718.9|108741.2|108716.2|12
1721393840000|2024-07-19 12:57:20|108740.8|108715.8|108745.3|108720.3|108745.3|108720.3|108739.3|108714.3|36
1721393850000|2024-07-19 12:57:30|108745.9|108720.9|108742.5|108717.5|108747.3|108722.3|108739.7|108714.7|39
1721393860000|2024-07-19 12:57:40|108742.4|108717.4|108741.3|108716.3|108744|108719|108739.4|108714.4|28
1721393870000|2024-07-19 12:57:50|108741.2|108716.2|108743.9|108718.9|108744.6|108719.6|108741.2|108716.2|17
1721393880000|2024-07-19 12:58:00|108744|108719|108755.3|108730.3|108755.5|108730.5|108739.7|108714.7|40
1721393890000|2024-07-19 12:58:10|108754.9|108729.9|108756.6|108731.6|108756.6|108731.6|108749|108724|30
1721393900000|2024-07-19 12:58:20|108756.3|108731.3|108760.5|108735.5|108760.8|108735.8|108753.3|108728.3|34
1721393910000|2024-07-19 12:58:30|108762.2|108737.2|108757.9|108732.9|108763.6|108738.6|108755.6|108730.6|40
1721393920000|2024-07-19 12:58:40|108759|108734|108759.7|108734.7|108762.1|108737.1|108756.8|108731.8|47
1721393930000|2024-07-19 12:58:50|108761|108736|108755.6|108730.6|108761|108736|108755.4|108730.4|22
1721393940000|2024-07-19 12:59:00|108755.3|108730.3|108751.1|108726.1|108755.3|108730.3|108750.5|108725.5|36
1721393950000|2024-07-19 12:59:10|108748.6|108723.6|108750.2|108725.2|108750.4|108725.4|108746.9|108721.9|41
1721393960000|2024-07-19 12:59:20|108751.3|108726.3|108751.1|108726.1|108754.3|108729.3|108748.2|108723.2|41
1721393970000|2024-07-19 12:59:30|108751|108726|108743.2|108718.2|108752.3|108727.3|108743.2|108718.2|41
1721393980000|2024-07-19 12:59:40|108743|108718|108745.4|108720.4|108747.8|108722.8|108741.2|108716.2|53
1721393990000|2024-07-19 12:59:50|108745|108720|108745.4|108720.4|108747.1|108722.1|108743.8|108718.8|35
1721394000000|2024-07-19 13:00:00|108746.4|108721.4|108747.9|108722.9|108754.3|108729.3|108745.4|108720.4|52
1721394010000|2024-07-19 13:00:10|108748.6|108723.6|108751|108726|108751|108726|108748.4|108723.4|37
1721394020000|2024-07-19 13:00:20|108751.2|108726.2|108755|108730|108755|108730|108749.6|108724.6|32
1721394030000|2024-07-19 13:00:30|108754.9|108729.9|108749.5|108724.5|108757.2|108732.2|108747.4|108722.4|37
1721394040000|2024-07-19 13:00:40|108749.2|108724.2|108748.5|108723.5|108749.2|108724.2|108744.8|108719.8|29
1721394050000|2024-07-19 13:00:50|108748.3|108723.3|108752.7|108727.7|108752.7|108727.7|108748.3|108723.3|26
1721394060000|2024-07-19 13:01:00|108753.2|108728.2|108759.3|108734.3|108762.3|108737.3|108753.2|108728.2|40
1721394070000|2024-07-19 13:01:10|108759.2|108734.2|108757.8|108732.8|108760.6|108735.6|108757.8|108732.8|22
1721394080000|2024-07-19 13:01:20|108758|108733|108759.5|108734.5|108761.1|108736.1|108758|108733|26
1721394090000|2024-07-19 13:01:30|108759.6|108734.6|108758.4|108733.4|108761.5|108736.5|108758|108733|23
1721394100000|2024-07-19 13:01:40|108758.3|108733.3|108770.9|108745.9|108771|108746|108757.3|108732.3|28
1721394110000|2024-07-19 13:01:50|108771.1|108746.1|108775.7|108750.7|108775.7|108750.7|108768.9|108743.9|21
1721394120000|2024-07-19 13:02:00|108775.3|108750.3|108775|108750|108779|108754|108775|108750|27
1721394130000|2024-07-19 13:02:10|108774.7|108749.7|108774.4|108749.4|108774.9|108749.9|108774.1|108749.1|16
1721394140000|2024-07-19 13:02:20|108774.3|108749.3|108785.2|108760.2|108785.2|108760.2|108774.3|108749.3|31
1721394150000|2024-07-19 13:02:30|108785|108760|108783.8|108758.8|108788|108763|108783.1|108758.1|34
1721394160000|2024-07-19 13:02:40|108788.5|108763.5|108796.9|108771.9|108797.5|108772.5|108788.5|108763.5|30
1721394170000|2024-07-19 13:02:50|108796.7|108771.7|108797|108772|108797|108772|108795.9|108770.9|7
1721394180000|2024-07-19 13:03:00|108797.1|108772.1|108802.1|108777.1|108802.9|108777.9|108797.1|108772.1|33
1721394190000|2024-07-19 13:03:10|108803.1|108778.1|108799.5|108774.5|108806.3|108781.3|108798.7|108773.7|21
1721394200000|2024-07-19 13:03:20|108799.4|108774.4|108793|108768|108799.4|108774.4|108793|108768|27
1721394210000|2024-07-19 13:03:30|108794|108769|108791.6|108766.6|108794.4|108769.4|108791.5|108766.5|35
1721394220000|2024-07-19 13:03:40|108791.3|108766.3|108791.3|108766.3|108792.8|108767.8|108787.3|108762.3|30
1721394230000|2024-07-19 13:03:50|108791.1|108766.1|108796.1|108771.1|108796.1|108771.1|108790.4|108765.4|26
1721394240000|2024-07-19 13:04:00|108797.4|108772.4|108816.8|108791.8|108818.1|108793.1|108796.9|108771.9|41
1721394250000|2024-07-19 13:04:10|108816.6|108791.6|108817.6|108792.6|108819.2|108794.2|108815.8|108790.8|24
1721394260000|2024-07-19 13:04:20|108818|108793|108825.7|108800.7|108832.2|108807.2|108818|108793|35
1721394270000|2024-07-19 13:04:30|108825.6|108800.6|108829.3|108804.3|108829.3|108804.3|108825.4|108800.4|27
1721394280000|2024-07-19 13:04:40|108829.2|108804.2|108829.4|108804.4|108829.7|108804.7|108828.9|108803.9|24
1721394290000|2024-07-19 13:04:50|108829.6|108804.6|108833.6|108808.6|108833.8|108808.8|108829.6|108804.6|12
1721394300000|2024-07-19 13:05:00|108833.8|108808.8|108833.2|108808.2|108834.2|108809.2|108833|108808|19
1721394310000|2024-07-19 13:05:10|108832.7|108807.7|108833.6|108808.6|108834|108809|108832.3|108807.3|16
1721394320000|2024-07-19 13:05:20|108833.4|108808.4|108833|108808|108833.9|108808.9|108831.6|108806.6|34
1721394330000|2024-07-19 13:05:30|108832.7|108807.7|108833.4|108808.4|108833.4|108808.4|108832.1|108807.1|26
1721394340000|2024-07-19 13:05:40|108833.2|108808.2|108836.9|108811.9|108838|108813|108833.2|108808.2|44
1721394350000|2024-07-19 13:05:50|108836.4|108811.4|108833.6|108808.6|108836.4|108811.4|108831.4|108806.4|26
1721394360000|2024-07-19 13:06:00|108833.9|108808.9|108830.3|108805.3|108835|108810|108830.3|108805.3|37
1721394370000|2024-07-19 13:06:10|108830.8|108805.8|108837.1|108812.1|108838.3|108813.3|108830.1|108805.1|39
1721394380000|2024-07-19 13:06:20|108837.3|108812.3|108831.1|108806.1|108838.1|108813.1|108831.1|108806.1|27
1721394390000|2024-07-19 13:06:30|108830.9|108805.9|108833.6|108808.6|108834.6|108809.6|108830.8|108805.8|23
1721394400000|2024-07-19 13:06:40|108833.4|108808.4|108819.4|108794.4|108834|108809|108819.4|108794.4|37
1721394410000|2024-07-19 13:06:50|108819.5|108794.5|108818.7|108793.7|108820.6|108795.6|108815.7|108790.7|41
1721394420000|2024-07-19 13:07:00|108818.5|108793.5|108825|108800|108825|108800|108817.6|108792.6|34
1721394430000|2024-07-19 13:07:10|108825.1|108800.1|108823.5|108798.5|108828.3|108803.3|108823.3|108798.3|29
1721394440000|2024-07-19 13:07:20|108823.6|108798.6|108819.3|108794.3|108823.6|108798.6|108817|108792|50
1721394450000|2024-07-19 13:07:30|108819.1|108794.1|108814.5|108789.5|108819.3|108794.3|108811.1|108786.1|42
1721394460000|2024-07-19 13:07:40|108814.2|108789.2|108808.6|108783.6|108814.2|108789.2|108804.4|108779.4|47
1721394470000|2024-07-19 13:07:50|108808.7|108783.7|108805.7|108780.7|108809.9|108784.9|108805.6|108780.6|38
1721394480000|2024-07-19 13:08:00|108805.4|108780.4|108810.9|108785.9|108811.6|108786.6|108805.4|108780.4|39
1721394490000|2024-07-19 13:08:10|108811.2|108786.2|108811.7|108786.7|108812|108787|108810.4|108785.4|24
1721394500000|2024-07-19 13:08:20|108811.2|108786.2|108811.8|108786.8|108812.6|108787.6|108808.2|108783.2|29
1721394510000|2024-07-19 13:08:30|108811.9|108786.9|108809.9|108784.9|108812.4|108787.4|108809.5|108784.5|27
1721394520000|2024-07-19 13:08:40|108810|108785|108805|108780|108810.7|108785.7|108801.6|108776.6|37
1721394530000|2024-07-19 13:08:50|108804.9|108779.9|108802.5|108777.5|108804.9|108779.9|108793.6|108768.6|50
1721394540000|2024-07-19 13:09:00|108802.4|108777.4|108819.2|108794.2|108819.2|108794.2|108802.4|108777.4|41
1721394550000|2024-07-19 13:09:10|108820.2|108795.2|108817.2|108792.2|108820.4|108795.4|108817.2|108792.2|14
1721394560000|2024-07-19 13:09:20|108813.4|108788.4|108801.3|108776.3|108813.4|108788.4|108801.3|108776.3|31
1721394570000|2024-07-19 13:09:30|108801.2|108776.2|108797.7|108772.7|108802.1|108777.1|108797.2|108772.2|34
1721394580000|2024-07-19 13:09:40|108798.2|108773.2|108810.3|108785.3|108811.6|108786.6|108798.2|108773.2|51
1721394590000|2024-07-19 13:09:50|108810|108785|108804.1|108779.1|108811.9|108786.9|108804.1|108779.1|28
1721394600000|2024-07-19 13:10:00|108803.6|108778.6|108799.6|108774.6|108803.7|108778.7|108798.7|108773.7|36
1721394610000|2024-07-19 13:10:10|108799.1|108774.1|108813.4|108788.4|108813.4|108788.4|108799.1|108774.1|46
1721394620000|2024-07-19 13:10:20|108813.6|108788.6|108820.3|108795.3|108820.3|108795.3|108812.8|108787.8|32
1721394630000|2024-07-19 13:10:30|108820.4|108795.4|108822.1|108797.1|108823.6|108798.6|108820.2|108795.2|34
1721394640000|2024-07-19 13:10:40|108821.9|108796.9|108825.8|108800.8|108827.2|108802.2|108821.9|108796.9|29
1721394650000|2024-07-19 13:10:50|108825.9|108800.9|108829.4|108804.4|108830.2|108805.2|108825.4|108800.4|39
1721394660000|2024-07-19 13:11:00|108829.2|108804.2|108828.4|108803.4|108832.4|108807.4|108826.7|108801.7|43
1721394670000|2024-07-19 13:11:10|108828.2|108803.2|108830.3|108805.3|108831.5|108806.5|108828.2|108803.2|24
1721394680000|2024-07-19 13:11:20|108830.5|108805.5|108820|108795|108830.5|108805.5|108812.7|108787.7|38
1721394690000|2024-07-19 13:11:30|108820.4|108795.4|108823|108798|108827.3|108802.3|108820.4|108795.4|27
1721394700000|2024-07-19 13:11:40|108823.5|108798.5|108827.3|108802.3|108828.5|108803.5|108823.5|108798.5|19
1721394710000|2024-07-19 13:11:50|108827|108802|108826.1|108801.1|108827|108802|108824.5|108799.5|24
1721394720000|2024-07-19 13:12:00|108825.9|108800.9|108826.5|108801.5|108829.4|108804.4|108824.8|108799.8|30
1721394730000|2024-07-19 13:12:10|108826.3|108801.3|108826.9|108801.9|108828.8|108803.8|108820.7|108795.7|48
1721394740000|2024-07-19 13:12:20|108827.1|108802.1|108831.5|108806.5|108834.5|108809.5|108827.1|108802.1|37
1721394750000|2024-07-19 13:12:30|108831.8|108806.8|108831.9|108806.9|108835.2|108810.2|108831.6|108806.6|25
1721394760000|2024-07-19 13:12:40|108831.7|108806.7|108835|108810|108835.3|108810.3|108830.6|108805.6|32
1721394770000|2024-07-19 13:12:50|108834.7|108809.7|108825|108800|108835|108810|108824.9|108799.9|39
1721394780000|2024-07-19 13:13:00|108825.4|108800.4|108831.3|108806.3|108831.4|108806.4|108825.4|108800.4|29
1721394790000|2024-07-19 13:13:10|108831.5|108806.5|108833.8|108808.8|108833.8|108808.8|108828|108803|25
1721394800000|2024-07-19 13:13:20|108834.6|108809.6|108836.5|108811.5|108836.9|108811.9|108834.6|108809.6|31
1721394810000|2024-07-19 13:13:30|108836.7|108811.7|108834.6|108809.6|108838.4|108813.4|108834.6|108809.6|23
1721394820000|2024-07-19 13:13:40|108834.8|108809.8|108834.3|108809.3|108836.3|108811.3|108833.9|108808.9|26
1721394830000|2024-07-19 13:13:50|108834.1|108809.1|108832.7|108807.7|108834.1|108809.1|108832.2|108807.2|23
1721394840000|2024-07-19 13:14:00|108832.3|108807.3|108837|108812|108837.2|108812.2|108829.1|108804.1|25
1721394850000|2024-07-19 13:14:10|108836.7|108811.7|108836.1|108811.1|108838.6|108813.6|108834.7|108809.7|28
1721394860000|2024-07-19 13:14:20|108836.2|108811.2|108844|108819|108844.5|108819.5|108835.4|108810.4|39
1721394870000|2024-07-19 13:14:30|108843.8|108818.8|108845.8|108820.8|108847|108822|108842.9|108817.9|23
1721394880000|2024-07-19 13:14:40|108845.9|108820.9|108849.3|108824.3|108850.4|108825.4|108845.6|108820.6|30
1721394890000|2024-07-19 13:14:50|108849.1|108824.1|108849.2|108824.2|108849.6|108824.6|108845.6|108820.6|39
1721394900000|2024-07-19 13:15:00|108849.6|108824.6|108854.6|108829.6|108854.9|108829.9|108848|108823|36
1721394910000|2024-07-19 13:15:10|108854.8|108829.8|108847.9|108822.9|108855.2|108830.2|108847.9|108822.9|31
1721394920000|2024-07-19 13:15:20|108848.7|108823.7|108848.5|108823.5|108853.5|108828.5|108848.5|108823.5|28
1721394930000|2024-07-19 13:15:30|108847|108822|108841.9|108816.9|108849|108824|108841.8|108816.8|27
1721394940000|2024-07-19 13:15:40|108842.2|108817.2|108860.2|108835.2|108860.9|108835.9|108842.2|108817.2|31
1721394950000|2024-07-19 13:15:50|108858.9|108833.9|108856.9|108831.9|108858.9|108833.9|108856.8|108831.8|21
1721394960000|2024-07-19 13:16:00|108857.2|108832.2|108856.8|108831.8|108860.2|108835.2|108855.1|108830.1|43
1721394970000|2024-07-19 13:16:10|108857.1|108832.1|108855.9|108830.9|108859|108834|108855.9|108830.9|25
1721394980000|2024-07-19 13:16:20|108856.2|108831.2|108856.2|108831.2|108860.2|108835.2|108854.3|108829.3|23
1721394990000|2024-07-19 13:16:30|108856.6|108831.6|108869.8|108844.8|108869.9|108844.9|108856.6|108831.6|37
1721395000000|2024-07-19 13:16:40|108869.7|108844.7|108873.5|108848.5|108875.4|108850.4|108869.7|108844.7|35
1721395010000|2024-07-19 13:16:50|108872.7|108847.7|108877.5|108852.5|108878.4|108853.4|108871.9|108846.9|28
1721395020000|2024-07-19 13:17:00|108876.9|108851.9|108875.7|108850.7|108877.4|108852.4|108873.7|108848.7|24
1721395030000|2024-07-19 13:17:10|108877.2|108852.2|108885|108860|108885.5|108860.5|108876.9|108851.9|31
1721395040000|2024-07-19 13:17:20|108885.2|108860.2|108917.5|108867.5|108917.8|108875.3|108885.2|108860.2|27
1721395050000|2024-07-19 13:17:30|108917.8|108867.8|108917.4|108867.4|108919.7|108869.7|108916.4|108866.4|34
1721395060000|2024-07-19 13:17:40|108917.5|108867.5|108926.2|108876.2|108926.3|108876.3|108917|108867|25
1721395070000|2024-07-19 13:17:50|108926.4|108876.4|108917.3|108892.3|108933.9|108892.3|108913.3|108876.4|45
1721395080000|2024-07-19 13:18:00|108917.7|108892.7|108922.4|108897.4|108922.4|108897.4|108916.4|108891.4|38
1721395090000|2024-07-19 13:18:10|108922.6|108897.6|108923.1|108898.1|108924.8|108899.8|108921.6|108896.6|24
1721395100000|2024-07-19 13:18:20|108922.4|108897.4|108921.9|108896.9|108922.9|108897.9|108917.8|108892.8|23
1721395110000|2024-07-19 13:18:30|108921.7|108896.7|108915.2|108890.2|108921.7|108896.7|108915.2|108890.2|27
1721395120000|2024-07-19 13:18:40|108914.6|108889.6|108916.2|108891.2|108918.2|108893.2|108911.7|108886.7|37
1721395130000|2024-07-19 13:18:50|108916.1|108891.1|108906.1|108881.1|108916.7|108891.7|108903.6|108878.6|29
1721395140000|2024-07-19 13:19:00|108906.5|108881.5|108905.2|108880.2|108909.7|108884.7|108903.4|108878.4|36
1721395150000|2024-07-19 13:19:10|108904.7|108879.7|108902.1|108877.1|108904.7|108879.7|108900.9|108875.9|25
1721395160000|2024-07-19 13:19:20|108901.6|108876.6|108887.6|108862.6|108901.6|108876.6|108887.6|108862.6|33
1721395170000|2024-07-19 13:19:30|108887.7|108862.7|108895.9|108870.9|108895.9|108870.9|108887.5|108862.5|29
1721395180000|2024-07-19 13:19:40|108896.6|108871.6|108904.9|108879.9|108905.5|108880.5|108896|108871|25
1721395190000|2024-07-19 13:19:50|108904.8|108879.8|108907.3|108882.3|108907.6|108882.6|108902.5|108877.5|35
1721395200000|2024-07-19 13:20:00|108907.1|108882.1|108923.1|108898.1|108926.5|108901.5|108905.7|108880.7|38
1721395210000|2024-07-19 13:20:10|108923.3|108898.3|108931.7|108906.7|108934.5|108909.5|108923.3|108898.3|49
1721395220000|2024-07-19 13:20:20|108932|108907|108957.4|108907.4|108959.5|108919.6|108932|108907|39
1721395230000|2024-07-19 13:20:30|108957.8|108907.8|108973|108923|108974.1|108924.1|108957.6|108907.6|45
1721395240000|2024-07-19 13:20:40|108972.7|108922.7|108968.1|108918.1|108974.5|108924.5|108967.3|108917.3|42
1721395250000|2024-07-19 13:20:50|108969.6|108919.6|108952.4|108927.4|108970|108930.2|108952|108918.4|35
1721395260000|2024-07-19 13:21:00|108952.3|108927.3|108949.3|108924.3|108954.2|108929.2|108949.2|108924.2|40
1721395270000|2024-07-19 13:21:10|108950.1|108925.1|108957.1|108932.1|108960.2|108935.2|108950.1|108925.1|40
1721395280000|2024-07-19 13:21:20|108955.9|108930.9|108960.5|108935.5|108962.5|108937.5|108954.6|108929.6|28
1721395290000|2024-07-19 13:21:30|108960.2|108935.2|108947.9|108922.9|108960.2|108935.2|108947.1|108922.1|34
1721395300000|2024-07-19 13:21:40|108947.6|108922.6|108978.9|108928.9|108979.3|108936.6|108947.6|108922.6|38
1721395310000|2024-07-19 13:21:50|108978.7|108928.7|108984.4|108934.4|108984.7|108934.7|108974.9|108924.9|37
1721395320000|2024-07-19 13:22:00|108980.9|108930.9|108988.7|108938.7|108991.4|108941.4|108979.4|108929.4|46
1721395330000|2024-07-19 13:22:10|108988.4|108938.4|108990.9|108940.9|108991.8|108941.8|108988.1|108938.1|22
1721395340000|2024-07-19 13:22:20|108990.8|108940.8|108979.5|108929.5|108991|108941|108975.3|108925.3|42
1721395350000|2024-07-19 13:22:30|108979|108929|108968.8|108918.8|108979|108929|108968.8|108918.8|50
1721395360000|2024-07-19 13:22:40|108968.6|108918.6|108949.4|108924.4|108968.6|108929|108948.2|108915.9|46
1721395370000|2024-07-19 13:22:50|108949.9|108924.9|108940.6|108915.6|108953|108928|108940.6|108915.6|52
1721395380000|2024-07-19 13:23:00|108940.8|108915.8|108922.4|108897.4|108942.6|108917.6|108922.4|108897.4|41
1721395390000|2024-07-19 13:23:10|108922.2|108897.2|108920.4|108895.4|108929.9|108904.9|108920.2|108895.2|43
1721395400000|2024-07-19 13:23:20|108920.5|108895.5|108931.6|108906.6|108932.9|108907.9|108919.3|108894.3|48
1721395410000|2024-07-19 13:23:30|108931.8|108906.8|108955.4|108930.4|108955.4|108930.4|108929.9|108904.9|37
1721395420000|2024-07-19 13:23:40|108956.5|108931.5|108950.2|108925.2|108958.2|108933.2|108950.2|108925.2|53
1721395430000|2024-07-19 13:23:50|108949.9|108924.9|108962.4|108937.4|108966.7|108941.7|108949.9|108924.9|43
1721395440000|2024-07-19 13:24:00|108962.3|108937.3|108990|108965|108990|108965|108962.2|108937.2|52
1721395450000|2024-07-19 13:24:10|108989.3|108964.3|108973|108948|108992.1|108967.1|108973|108948|49
1721395460000|2024-07-19 13:24:20|108972.2|108947.2|108973.4|108948.4|108973.4|108948.4|108963.8|108938.8|27
1721395470000|2024-07-19 13:24:30|108973.6|108948.6|108977.5|108952.5|108981.3|108956.3|108973.6|108948.6|36
1721395480000|2024-07-19 13:24:40|108977.3|108952.3|108973.7|108948.7|108977.5|108952.5|108971|108946|31
1721395490000|2024-07-19 13:24:50|108973.4|108948.4|108962.9|108937.9|108973.4|108948.4|108960|108935|48
1721395500000|2024-07-19 13:25:00|108963.9|108938.9|108971.6|108946.6|108977.3|108952.3|108963.9|108938.9|54
1721395510000|2024-07-19 13:25:10|108971.4|108946.4|108966.9|108941.9|108971.4|108946.4|108963.6|108938.6|43
1721395520000|2024-07-19 13:25:20|108963.1|108938.1|108968.6|108943.6|108971.5|108946.5|108959.7|108934.7|41
1721395530000|2024-07-19 13:25:30|108969|108944|108969.7|108944.7|108970.5|108945.5|108967.3|108942.3|25
1721395540000|2024-07-19 13:25:40|108969.8|108944.8|108969.7|108944.7|108969.8|108944.8|108968.8|108943.8|20
1721395550000|2024-07-19 13:25:50|108971.9|108946.9|108956.1|108931.1|108979|108954|108955.1|108930.1|50
1721395560000|2024-07-19 13:26:00|108958.3|108933.3|108960.5|108935.5|108962.5|108937.5|108954.7|108929.7|40
1721395570000|2024-07-19 13:26:10|108960.6|108935.6|108956.1|108931.1|108968|108943|108956.1|108931.1|35
1721395580000|2024-07-19 13:26:20|108956.3|108931.3|108939.8|108914.8|108956.3|108931.3|108939.7|108914.7|42
1721395590000|2024-07-19 13:26:30|108940.2|108915.2|108932.6|108907.6|108940.9|108915.9|108928.9|108903.9|35
1721395600000|2024-07-19 13:26:40|108932.5|108907.5|108933.1|108908.1|108935.7|108910.7|108930|108905|35
1721395610000|2024-07-19 13:26:50|108932.9|108907.9|108927.1|108902.1|108933.6|108908.6|108926.8|108901.8|26
1721395620000|2024-07-19 13:27:00|108928.5|108903.5|108937.2|108912.2|108937.2|108912.2|108925.9|108900.9|41
1721395630000|2024-07-19 13:27:10|108938.1|108913.1|108939.2|108914.2|108939.9|108914.9|108936|108911|34
1721395640000|2024-07-19 13:27:20|108939|108914|108939.6|108914.6|108939.7|108914.7|108937.3|108912.3|28
1721395650000|2024-07-19 13:27:30|108938.4|108913.4|108942.9|108917.9|108943.2|108918.2|108935.7|108910.7|33
1721395660000|2024-07-19 13:27:40|108942.7|108917.7|108946|108921|108946|108921|108940.3|108915.3|30
1721395670000|2024-07-19 13:27:50|108946.4|108921.4|108963.7|108938.7|108967|108942|108946.4|108921.4|44
1721395680000|2024-07-19 13:28:00|108962.9|108937.9|108957|108932|108970.1|108945.1|108956|108931|46
1721395690000|2024-07-19 13:28:10|108957.8|108932.8|108971.6|108946.6|108972.8|108947.8|108957.8|108932.8|46
1721395700000|2024-07-19 13:28:20|108971.5|108946.5|108983.4|108958.4|108983.5|108958.5|108967.4|108942.4|46
1721395710000|2024-07-19 13:28:30|108983.3|108958.3|108991.9|108966.9|108992.4|108967.4|108983.3|108958.3|35
1721395720000|2024-07-19 13:28:40|108991.8|108966.8|108987.1|108962.1|108991.8|108966.8|108983.3|108958.3|39
1721395730000|2024-07-19 13:28:50|108986.9|108961.9|108989|108964|108991.6|108966.6|108986.4|108961.4|32
1721395740000|2024-07-19 13:29:00|108989.4|108964.4|108993.1|108968.1|108995|108970|108988.3|108963.3|46
1721395750000|2024-07-19 13:29:10|108993.6|108968.6|108991.6|108966.6|108993.7|108968.7|108986.6|108961.6|35
1721395760000|2024-07-19 13:29:20|108991.1|108966.1|109000.7|108975.7|109002.5|108977.5|108990.5|108965.5|52
1721395770000|2024-07-19 13:29:30|109000.2|108975.2|108991.5|108966.5|109000.8|108975.8|108991.5|108966.5|46
1721395780000|2024-07-19 13:29:40|108991.6|108966.6|108998.7|108973.7|109002.3|108977.3|108991.4|108966.4|42
1721395790000|2024-07-19 13:29:50|108998.6|108973.6|108998.3|108973.3|109006.1|108981.1|108997|108972|50
1721395800000|2024-07-19 13:30:00|108999.4|108974.4|108954|108929|108999.4|108974.4|108954|108929|56
1721395810000|2024-07-19 13:30:10|108953.9|108928.9|108972.7|108947.7|108973.6|108948.6|108950|108925|49
1721395820000|2024-07-19 13:30:20|108972.8|108947.8|108970.2|108945.2|108975.2|108950.2|108966.1|108941.1|46
1721395830000|2024-07-19 13:30:30|108971|108946|108991.3|108966.3|108992|108967|108969.3|108944.3|48
1721395840000|2024-07-19 13:30:40|108991|108966|108987|108962|108991.5|108966.5|108980.7|108955.7|46
1721395850000|2024-07-19 13:30:50|108986.8|108961.8|108993.5|108968.5|108994.1|108969.1|108984.4|108959.4|47
1721395860000|2024-07-19 13:31:00|108994.1|108969.1|109002.2|108977.2|109007.3|108982.3|108993.5|108968.5|52
1721395870000|2024-07-19 13:31:10|109003|108978|108993.8|108968.8|109003|108978|108984|108959|50
1721395880000|2024-07-19 13:31:20|108994.2|108969.2|108988.5|108963.5|108995.3|108970.3|108987.1|108962.1|42
1721395890000|2024-07-19 13:31:30|108988.2|108963.2|109002.9|108977.9|109002.9|108977.9|108986.4|108961.4|45
1721395900000|2024-07-19 13:31:40|109003.2|108978.2|109014|108989|109017.3|108992.3|109002.6|108977.6|50
1721395910000|2024-07-19 13:31:50|109013.7|108988.7|109017.5|108992.5|109017.5|108992.5|109013.7|108988.7|43
1721395920000|2024-07-19 13:32:00|109017.8|108992.8|109019.7|108994.7|109021.6|108996.6|109017.2|108992.2|29
1721395930000|2024-07-19 13:32:10|109019.6|108994.6|109016.9|108991.9|109019.6|108994.6|109016.4|108991.4|36
1721395940000|2024-07-19 13:32:20|109017.1|108992.1|109016.4|108991.4|109018.6|108993.6|109015.6|108990.6|32
1721395950000|2024-07-19 13:32:30|109016.7|108991.7|109024.3|108999.3|109030.8|109005.8|109016.6|108991.6|62
1721395960000|2024-07-19 13:32:40|109024.6|108999.6|109019.1|108994.1|109024.9|108999.9|109017.7|108992.7|47
1721395970000|2024-07-19 13:32:50|109019.2|108994.2|109018.2|108993.2|109019.2|108994.2|109014.6|108989.6|33
1721395980000|2024-07-19 13:33:00|109018.9|108993.9|108987.6|108962.6|109019.3|108994.3|108980.5|108955.5|65
1721395990000|2024-07-19 13:33:10|108988.9|108963.9|108986.7|108961.7|108988.9|108963.9|108982.2|108957.2|57
1721396000000|2024-07-19 13:33:20|108986.4|108961.4|109005.4|108980.4|109005.4|108980.4|108985.1|108960.1|53
1721396010000|2024-07-19 13:33:30|109005.9|108980.9|108997.5|108972.5|109009.9|108984.9|108997.4|108972.4|57
1721396020000|2024-07-19 13:33:40|108996.9|108971.9|109007.6|108982.6|109010.6|108985.6|108996.6|108971.6|41
1721396030000|2024-07-19 13:33:50|109007.4|108982.4|108983.6|108958.6|109007.8|108982.8|108983.6|108958.6|50
1721396040000|2024-07-19 13:34:00|108983.3|108958.3|108984.2|108959.2|108988.7|108963.7|108982.6|108957.6|58
1721396050000|2024-07-19 13:34:10|108984|108959|108986.9|108961.9|108987|108962|108974.8|108949.8|54
1721396060000|2024-07-19 13:34:20|108986.8|108961.8|108984.4|108959.4|108986.9|108961.9|108983|108958|41
1721396070000|2024-07-19 13:34:30|108985.1|108960.1|108987.3|108962.3|108987.3|108962.3|108970.9|108945.9|48
1721396080000|2024-07-19 13:34:40|108986.8|108961.8|108978.1|108953.1|108986.8|108961.8|108974.2|108949.2|51
1721396090000|2024-07-19 13:34:50|108977.8|108952.8|108982.9|108957.9|108982.9|108957.9|108977.6|108952.6|50
1721396100000|2024-07-19 13:35:00|108982.2|108957.2|108982.3|108957.3|108985.5|108960.5|108979.5|108954.5|48
1721396110000|2024-07-19 13:35:10|108982.5|108957.5|108966.5|108941.5|108982.5|108957.5|108963.8|108938.8|53
1721396120000|2024-07-19 13:35:20|108966.9|108941.9|108959.8|108934.8|108969.4|108944.4|108959.8|108934.8|54
1721396130000|2024-07-19 13:35:30|108959.7|108934.7|108974.9|108949.9|108975.5|108950.5|108954.3|108929.3|50
1721396140000|2024-07-19 13:35:40|108975|108950|108974.1|108949.1|108975.3|108950.3|108973.2|108948.2|30
1721396150000|2024-07-19 13:35:50|108973.9|108948.9|108978.6|108953.6|108978.6|108953.6|108971.4|108946.4|35
1721396160000|2024-07-19 13:36:00|108978.8|108953.8|108978.4|108953.4|108993.4|108968.4|108977.9|108952.9|58
1721396170000|2024-07-19 13:36:10|108978.3|108953.3|108978.3|108953.3|108978.5|108953.5|108974.3|108949.3|53
1721396180000|2024-07-19 13:36:20|108978.1|108953.1|108975.1|108950.1|108978.1|108953.1|108971.4|108946.4|46
1721396190000|2024-07-19 13:36:30|108974.9|108949.9|108997.3|108972.3|108997.3|108972.3|108974.4|108949.4|49
1721396200000|2024-07-19 13:36:40|108997|108972|108999.5|108949.5|109005.1|108975.1|108990.8|108947.1|55
1721396210000|2024-07-19 13:36:50|109001|108951|108988.7|108938.7|109001|108951|108986.9|108936.9|56
1721396220000|2024-07-19 13:37:00|108988.3|108938.3|108990.8|108940.8|108995.8|108945.8|108988.3|108938.3|46
1721396230000|2024-07-19 13:37:10|108991.1|108941.1|109001.8|108951.8|109003.7|108953.7|108989.5|108939.5|51
1721396240000|2024-07-19 13:37:20|109001.6|108951.6|108992.6|108942.6|109001.6|108951.6|108982.5|108932.5|53
1721396250000|2024-07-19 13:37:30|108993.5|108943.5|108985.3|108935.3|108997|108952.6|108969.3|108933.8|58
1721396260000|2024-07-19 13:37:40|108982.4|108932.4|108979.5|108929.5|108985.3|108935.3|108979.5|108929.5|37
1721396270000|2024-07-19 13:37:50|108979.2|108929.2|108976.2|108926.2|108979.2|108929.2|108970.1|108920.1|43
1721396280000|2024-07-19 13:38:00|108976.8|108926.8|109009.8|108959.8|109020|108982.6|108976.8|108926.8|63
1721396290000|2024-07-19 13:38:10|109007.8|108957.8|109003|108953|109007.8|108957.8|108999.5|108949.5|42
1721396300000|2024-07-19 13:38:20|109002.8|108952.8|109009.4|108959.4|109009.4|108959.4|108997.3|108947.3|39
1721396310000|2024-07-19 13:38:30|109007|108957|109012.9|108962.9|109014|108964|109007|108957|52
1721396320000|2024-07-19 13:38:40|109014.4|108964.4|109020.2|108970.2|109021.1|108971.1|109014|108964|46
1721396330000|2024-07-19 13:38:50|109020.7|108970.7|109031|108981|109033.5|108983.5|109020.7|108970.7|51
1721396340000|2024-07-19 13:39:00|109031.2|108981.2|109030.5|108980.5|109033.5|108983.5|109030.1|108980.1|36
1721396350000|2024-07-19 13:39:10|109030.2|108980.2|109029.1|108979.1|109035.7|108985.7|109029.1|108979.1|38
1721396360000|2024-07-19 13:39:20|109029.8|108979.8|109042.5|108992.5|109044.5|108994.5|109021.9|108971.9|53
1721396370000|2024-07-19 13:39:30|109043|108993|109014.9|108989.9|109043|109007.3|109009.7|108984.7|52
1721396380000|2024-07-19 13:39:40|109014.8|108989.8|109012.5|108987.5|109017.2|108992.2|109010.7|108985.7|33
1721396390000|2024-07-19 13:39:50|109009.2|108984.2|109016.6|108991.6|109018.6|108993.6|109009.2|108984.2|43
1721396400000|2024-07-19 13:40:00|109016.8|108991.8|109004|108979|109017.2|108992.2|109002.8|108977.8|52
1721396410000|2024-07-19 13:40:10|109004.2|108979.2|109002.3|108977.3|109004.7|108979.7|108997.3|108972.3|42
1721396420000|2024-07-19 13:40:20|109003.1|108978.1|109005.9|108980.9|109007.6|108982.6|109003.1|108978.1|39
1721396430000|2024-07-19 13:40:30|109007.1|108982.1|109024.5|108974.5|109027.2|108993.2|109007.1|108974.5|59
1721396440000|2024-07-19 13:40:40|109024.2|108974.2|109020|108970|109024.2|108974.2|109014.7|108964.7|44
1721396450000|2024-07-19 13:40:50|109020.3|108970.3|109005.4|108955.4|109024.4|108974.4|109004.4|108954.4|50
1721396460000|2024-07-19 13:41:00|109007.2|108957.2|109000|108975|109011|108979.4|108999.1|108957.2|39
1721396470000|2024-07-19 13:41:10|108999.8|108974.8|108991.4|108966.4|108999.8|108974.8|108988.8|108963.8|38
1721396480000|2024-07-19 13:41:20|108991.6|108966.6|108993.8|108968.8|108994|108969|108983.1|108958.1|44
1721396490000|2024-07-19 13:41:30|108993.6|108968.6|108999|108974|108999.6|108974.6|108993.6|108968.6|40
1721396500000|2024-07-19 13:41:40|108998.9|108973.9|109010.3|108985.3|109010.3|108985.3|108989.2|108964.2|45
1721396510000|2024-07-19 13:41:50|109010.6|108985.6|109012|108987|109012|108987|109007|108982|28
1721396520000|2024-07-19 13:42:00|109012.2|108987.2|109014.8|108989.8|109018.5|108993.5|109012.2|108987.2|44
1721396530000|2024-07-19 13:42:10|109014.9|108989.9|109011.9|108986.9|109015.2|108990.2|109002.9|108977.9|53
1721396540000|2024-07-19 13:42:20|109012|108987|109014.9|108989.9|109014.9|108989.9|109011.8|108986.8|28
1721396550000|2024-07-19 13:42:30|109014.7|108989.7|109023|108998|109025.9|109000.9|109014.7|108989.7|31
1721396560000|2024-07-19 13:42:40|109023.5|108998.5|109021.6|108996.6|109023.7|108998.7|109021.2|108996.2|24
1721396570000|2024-07-19 13:42:50|109022.1|108997.1|109001.9|108976.9|109023.6|108998.6|109001.9|108976.9|53
1721396580000|2024-07-19 13:43:00|109001.2|108976.2|109012.5|108987.5|109013.6|108988.6|109001.2|108976.2|45
1721396590000|2024-07-19 13:43:10|109012.6|108987.6|108998.3|108973.3|109012.8|108987.8|108996.3|108971.3|40
1721396600000|2024-07-19 13:43:20|108998.8|108973.8|108994.6|108969.6|108999|108974|108994.2|108969.2|32
1721396610000|2024-07-19 13:43:30|108994.9|108969.9|108997|108972|108997.5|108972.5|108993.6|108968.6|27
1721396620000|2024-07-19 13:43:40|108997.4|108972.4|108999.7|108974.7|109001|108976|108993.5|108968.5|41
1721396630000|2024-07-19 13:43:50|108999.9|108974.9|109008.2|108983.2|109008.2|108983.2|108999.9|108974.9|27
1721396640000|2024-07-19 13:44:00|109010.3|108985.3|109012.9|108987.9|109016.4|108991.4|109010.3|108985.3|42
1721396650000|2024-07-19 13:44:10|109012.7|108987.7|109016.3|108991.3|109016.6|108991.6|109010.9|108985.9|38
1721396660000|2024-07-19 13:44:20|109015.8|108990.8|109029.2|109004.2|109032.5|109007.5|109006.7|108981.7|46
1721396670000|2024-07-19 13:44:30|109027|109002|109028.4|109003.4|109031|109006|109020.9|108995.9|54
1721396680000|2024-07-19 13:44:40|109028.5|109003.5|109024|108999|109032.5|109007.5|109021.6|108996.6|51
1721396690000|2024-07-19 13:44:50|109024.1|108999.1|109029.9|109004.9|109031.2|109006.2|109024.1|108999.1|28
1721396700000|2024-07-19 13:45:00|109031.5|109006.5|109052.7|109027.7|109052.8|109027.8|109031.5|109006.5|46
1721396710000|2024-07-19 13:45:10|109052.8|109027.8|109044.1|109019.1|109053.1|109028.1|109038|109013|49
1721396720000|2024-07-19 13:45:20|109044.5|109019.5|109049.7|109024.7|109050.1|109025.1|109037.7|109012.7|48
1721396730000|2024-07-19 13:45:30|109050.1|109025.1|109057.2|109032.2|109058.1|109033.1|109049.4|109024.4|52
1721396740000|2024-07-19 13:45:40|109057.3|109032.3|109054|109029|109061.8|109036.8|109052|109027|44
1721396750000|2024-07-19 13:45:50|109055|109030|109033.5|109008.5|109055.3|109030.3|109031.6|109006.6|56
1721396760000|2024-07-19 13:46:00|109033.3|109008.3|109027.1|109002.1|109034.3|109009.3|109026.1|109001.1|48
1721396770000|2024-07-19 13:46:10|109028.1|109003.1|109033.1|109008.1|109034.7|109009.7|109022.4|108997.4|40
1721396780000|2024-07-19 13:46:20|109033|109008|109044.8|109019.8|109044.8|109019.8|109031.8|109006.8|39
1721396790000|2024-07-19 13:46:30|109044.9|109019.9|109026.2|109001.2|109044.9|109019.9|109026.2|109001.2|47
1721396800000|2024-07-19 13:46:40|109025.1|109000.1|109004.5|108979.5|109025.1|109000.1|109001.7|108976.7|48
1721396810000|2024-07-19 13:46:50|109004.4|108979.4|108989.6|108964.6|109004.8|108979.8|108989.2|108964.2|31
1721396820000|2024-07-19 13:47:00|108990.6|108965.6|108987.7|108962.7|108994.6|108969.6|108985.7|108960.7|47
1721396830000|2024-07-19 13:47:10|108987.9|108962.9|108988.2|108963.2|108991.7|108966.7|108984.7|108959.7|41
1721396840000|2024-07-19 13:47:20|108988.5|108963.5|108986.2|108961.2|108988.5|108963.5|108984.8|108959.8|24
1721396850000|2024-07-19 13:47:30|108985.4|108960.4|108986.3|108961.3|108986.7|108961.7|108983.8|108958.8|37
1721396860000|2024-07-19 13:47:40|108986.2|108961.2|108986.1|108961.1|108986.3|108961.3|108984.8|108959.8|22
1721396870000|2024-07-19 13:47:50|108986|108961|108987.5|108962.5|108990.1|108965.1|108986|108961|38
1721396880000|2024-07-19 13:48:00|108987.6|108962.6|108989.9|108964.9|108992|108967|108987.6|108962.6|41
1721396890000|2024-07-19 13:48:10|108990.4|108965.4|109009.6|108984.6|109010.1|108985.1|108990.1|108965.1|39
1721396900000|2024-07-19 13:48:20|109009.8|108984.8|108994.7|108969.7|109009.8|108984.8|108991.6|108966.6|43
1721396910000|2024-07-19 13:48:30|108994.6|108969.6|109011|108986|109015.8|108990.8|108992.7|108967.7|47
1721396920000|2024-07-19 13:48:40|109010.5|108985.5|109015.1|108990.1|109017.7|108992.7|109008.8|108983.8|40
1721396930000|2024-07-19 13:48:50|109014.7|108989.7|109003.3|108978.3|109015.5|108990.5|109000.9|108975.9|46
1721396940000|2024-07-19 13:49:00|109004.1|108979.1|109017.8|108992.8|109017.9|108992.9|109003.5|108978.5|39
1721396950000|2024-07-19 13:49:10|109017.7|108992.7|109010.6|108985.6|109017.8|108992.8|109010.6|108985.6|34
1721396960000|2024-07-19 13:49:20|109010.7|108985.7|109009|108984|109010.7|108985.7|109004.6|108979.6|32
1721396970000|2024-07-19 13:49:30|109009.3|108984.3|109008.3|108983.3|109012.5|108987.5|109007.7|108982.7|41
1721396980000|2024-07-19 13:49:40|109008.1|108983.1|109017.5|108992.5|109019|108994|109008.1|108983.1|40
1721396990000|2024-07-19 13:49:50|109017.8|108992.8|109032.4|109007.4|109033.1|109008.1|109017.8|108992.8|43
1721397000000|2024-07-19 13:50:00|109032.2|109007.2|109028.6|109003.6|109034.8|109009.8|109025.1|109000.1|55
1721397010000|2024-07-19 13:50:10|109028.8|109003.8|109056.9|109031.9|109061.5|109036.5|109028.8|109003.8|44
1721397020000|2024-07-19 13:50:20|109056.8|109031.8|109059.2|109034.2|109061.5|109036.5|109052.2|109027.2|43
1721397030000|2024-07-19 13:50:30|109058.7|109033.7|109061.6|109036.6|109061.8|109036.8|109054.5|109029.5|42
1721397040000|2024-07-19 13:50:40|109062.3|109037.3|109062|109037|109066.8|109041.8|109061.6|109036.6|45
1721397050000|2024-07-19 13:50:50|109062.2|109037.2|109062.4|109037.4|109070|109045|109061.2|109036.2|31
1721397060000|2024-07-19 13:51:00|109062.5|109037.5|109064.5|109039.5|109070.6|109045.6|109062.3|109037.3|40
1721397070000|2024-07-19 13:51:10|109064|109039|109063.9|109038.9|109064|109039|109057.8|109032.8|34
1721397080000|2024-07-19 13:51:20|109063.1|109038.1|109058.8|109033.8|109065.5|109040.5|109058.8|109033.8|37
1721397090000|2024-07-19 13:51:30|109059.9|109034.9|109063.5|109038.5|109064.6|109039.6|109059.9|109034.9|28
1721397100000|2024-07-19 13:51:40|109063.6|109038.6|109063.7|109038.7|109065.8|109040.8|109062|109037|36
1721397110000|2024-07-19 13:51:50|109064|109039|109063.9|109038.9|109064.9|109039.9|109062.4|109037.4|33
1721397120000|2024-07-19 13:52:00|109064.7|109039.7|109058.3|109033.3|109069.3|109044.3|109058|109033|40
1721397130000|2024-07-19 13:52:10|109058.5|109033.5|109064.5|109039.5|109065.3|109040.3|109054.4|109029.4|52
1721397140000|2024-07-19 13:52:20|109065.1|109040.1|109066.1|109041.1|109070.7|109045.7|109052.4|109027.4|54
1721397150000|2024-07-19 13:52:30|109066.2|109041.2|109069.6|109044.6|109071.4|109046.4|109066.2|109041.2|40
1721397160000|2024-07-19 13:52:40|109069.5|109044.5|109071.4|109046.4|109071.6|109046.6|109069.5|109044.5|27
1721397170000|2024-07-19 13:52:50|109071.2|109046.2|109063.5|109038.5|109071.2|109046.2|109060.1|109035.1|46
1721397180000|2024-07-19 13:53:00|109063.8|109038.8|109070.7|109045.7|109070.8|109045.8|109062.8|109037.8|31
1721397190000|2024-07-19 13:53:10|109070.2|109045.2|109063.9|109038.9|109070.2|109045.2|109063.8|109038.8|21
1721397200000|2024-07-19 13:53:20|109063.5|109038.5|109062.8|109037.8|109064.3|109039.3|109059.7|109034.7|31
1721397210000|2024-07-19 13:53:30|109062.5|109037.5|109055.1|109030.1|109062.5|109037.5|109053.4|109028.4|33
1721397220000|2024-07-19 13:53:40|109054.8|109029.8|109063|109038|109063.2|109038.2|109054.7|109029.7|34
1721397230000|2024-07-19 13:53:50|109063.2|109038.2|109090|109065|109101.8|109076.8|109063.1|109038.1|59
1721397240000|2024-07-19 13:54:00|109089.6|109064.6|109092.4|109067.4|109093.8|109068.8|109088.4|109063.4|32
1721397250000|2024-07-19 13:54:10|109092.7|109067.7|109093.4|109068.4|109097.1|109072.1|109092.7|109067.7|31
1721397260000|2024-07-19 13:54:20|109092.8|109067.8|109102.1|109077.1|109103.3|109078.3|109091.6|109066.6|35
1721397270000|2024-07-19 13:54:30|109102.9|109077.9|109107.9|109082.9|109111.4|109086.4|109101|109076|50
1721397280000|2024-07-19 13:54:40|109107.1|109082.1|109102.5|109077.5|109107.1|109082.1|109101.1|109076.1|34
1721397290000|2024-07-19 13:54:50|109103.6|109078.6|109109.7|109084.7|109109.8|109084.8|109102.1|109077.1|34
1721397300000|2024-07-19 13:55:00|109109.8|109084.8|109114|109089|109114.1|109089.1|109105.5|109080.5|49
1721397310000|2024-07-19 13:55:10|109113.9|109088.9|109131.5|109106.5|109131.8|109106.8|109109.8|109084.8|49
1721397320000|2024-07-19 13:55:20|109131.1|109106.1|109120.5|109095.5|109131.2|109106.2|109114.3|109089.3|41
1721397330000|2024-07-19 13:55:30|109124.7|109099.7|109122.3|109097.3|109132|109107|109119.4|109094.4|38
1721397340000|2024-07-19 13:55:40|109125|109100|109119.1|109094.1|109125.4|109100.4|109118.9|109093.9|38
1721397350000|2024-07-19 13:55:50|109119|109094|109118.4|109093.4|109119|109094|109107.1|109082.1|43
1721397360000|2024-07-19 13:56:00|109118.5|109093.5|109118.7|109093.7|109124|109099|109112.9|109087.9|41
1721397370000|2024-07-19 13:56:10|109118.6|109093.6|109121|109096|109122|109097|109117.9|109092.9|32
1721397380000|2024-07-19 13:56:20|109121.2|109096.2|109126.1|109101.1|109128.1|109103.1|109110.9|109085.9|49
1721397390000|2024-07-19 13:56:30|109125.8|109100.8|109117.2|109092.2|109126.2|109101.2|109117.2|109092.2|31
1721397400000|2024-07-19 13:56:40|109116.6|109091.6|109105.1|109080.1|109116.6|109091.6|109105.1|109080.1|37
1721397410000|2024-07-19 13:56:50|109104.9|109079.9|109106.6|109081.6|109106.6|109081.6|109101.3|109076.3|36
1721397420000|2024-07-19 13:57:00|109106.9|109081.9|109086.1|109061.1|109108.1|109083.1|109086.1|109061.1|46
1721397430000|2024-07-19 13:57:10|109085.6|109060.6|109084.3|109059.3|109085.6|109060.6|109081.1|109056.1|34
1721397440000|2024-07-19 13:57:20|109084|109059|109089.9|109064.9|109093.7|109068.7|109073.5|109048.5|39
1721397450000|2024-07-19 13:57:30|109090.3|109065.3|109095.6|109070.6|109099.1|109074.1|109086.2|109061.2|43
1721397460000|2024-07-19 13:57:40|109097.1|109072.1|109095.7|109070.7|109098.7|109073.7|109094.5|109069.5|45
1721397470000|2024-07-19 13:57:50|109096|109071|109103.9|109078.9|109103.9|109078.9|109095.3|109070.3|37
1721397480000|2024-07-19 13:58:00|109100.6|109075.6|109106.9|109081.9|109106.9|109081.9|109096.5|109071.5|45
1721397490000|2024-07-19 13:58:10|109107.1|109082.1|109110.4|109085.4|109113.6|109088.6|109105.3|109080.3|44
1721397500000|2024-07-19 13:58:20|109110.7|109085.7|109116|109091|109116.4|109091.4|109108.1|109083.1|41
1721397510000|2024-07-19 13:58:30|109115.9|109090.9|109104|109079|109116.1|109091.1|109104|109079|50
1721397520000|2024-07-19 13:58:40|109102.8|109077.8|109108.1|109083.1|109108.7|109083.7|109102.5|109077.5|46
1721397530000|2024-07-19 13:58:50|109108.2|109083.2|109110.9|109085.9|109110.9|109085.9|109104.3|109079.3|52
1721397540000|2024-07-19 13:59:00|109112.3|109087.3|109107.6|109082.6|109115|109090|109107.6|109082.6|54
1721397550000|2024-07-19 13:59:10|109107.9|109082.9|109106.3|109081.3|109108.1|109083.1|109103.8|109078.8|38
1721397560000|2024-07-19 13:59:20|109106.1|109081.1|109108.4|109083.4|109112.2|109087.2|109106.1|109081.1|41
1721397570000|2024-07-19 13:59:30|109108.9|109083.9|109109|109084|109115.4|109090.4|109108.6|109083.6|47
1721397580000|2024-07-19 13:59:40|109109.1|109084.1|109109.1|109084.1|109109.5|109084.5|109102.9|109077.9|38
1721397590000|2024-07-19 13:59:50|109109.2|109084.2|109110.4|109085.4|109113.1|109088.1|109108.8|109083.8|46
1721397600000|2024-07-19 14:00:00|109112.7|109087.7|109126.5|109101.5|109128.6|109103.6|109112.7|109087.7|57
1721397610000|2024-07-19 14:00:10|109126.9|109101.9|109128.2|109103.2|109132.6|109107.6|109125.2|109100.2|48
1721397620000|2024-07-19 14:00:20|109128.6|109103.6|109126.3|109101.3|109133.8|109108.8|109125.8|109100.8|51
1721397630000|2024-07-19 14:00:30|109126.8|109101.8|109120.3|109095.3|109132.4|109107.4|109120.3|109095.3|44
1721397640000|2024-07-19 14:00:40|109116.4|109091.4|109146|109121|109160.5|109135.5|109114.7|109089.7|62
1721397650000|2024-07-19 14:00:50|109146.3|109121.3|109156.6|109131.6|109156.8|109131.8|109145.9|109120.9|49
1721397660000|2024-07-19 14:01:00|109156.3|109131.3|109169|109144|109169.4|109144.4|109152.6|109127.6|55
1721397670000|2024-07-19 14:01:10|109168.7|109143.7|109161|109136|109168.8|109143.8|109153.2|109128.2|62
1721397680000|2024-07-19 14:01:20|109161.1|109136.1|109145.9|109120.9|109168|109143|109145.9|109120.9|51
1721397690000|2024-07-19 14:01:30|109145.4|109120.4|109139.7|109114.7|109146|109121|109138.6|109113.6|63
1721397700000|2024-07-19 14:01:40|109139.6|109114.6|109131.1|109106.1|109139.7|109114.7|109130|109105|52
1721397710000|2024-07-19 14:01:50|109129|109104|109100.7|109075.7|109129.9|109104.9|109097.1|109072.1|66
1721397720000|2024-07-19 14:02:00|109100.8|109075.8|109099.2|109074.2|109110.8|109085.8|109095.1|109070.1|68
1721397730000|2024-07-19 14:02:10|109100|109075|109099.3|109074.3|109105.9|109080.9|109098.1|109073.1|51
1721397740000|2024-07-19 14:02:20|109099.4|109074.4|109082.6|109057.6|109099.4|109074.4|109078.5|109053.5|57
1721397750000|2024-07-19 14:02:30|109082.4|109057.4|109087.4|109062.4|109094.2|109069.2|109082.3|109057.3|36
1721397760000|2024-07-19 14:02:40|109087.3|109062.3|109085.4|109060.4|109087.3|109062.3|109079.5|109054.5|41
1721397770000|2024-07-19 14:02:50|109085.1|109060.1|109078.2|109053.2|109089.9|109064.9|109076.1|109051.1|50
1721397780000|2024-07-19 14:03:00|109078.1|109053.1|109078.2|109053.2|109079.9|109054.9|109071|109046|54
1721397790000|2024-07-19 14:03:10|109078.1|109053.1|109084.3|109059.3|109091.4|109066.4|109068.5|109043.5|51
1721397800000|2024-07-19 14:03:20|109084.5|109059.5|109084.7|109059.7|109087.1|109062.1|109083.2|109058.2|43
1721397810000|2024-07-19 14:03:30|109084.4|109059.4|109082.9|109057.9|109084.4|109059.4|109076.5|109051.5|46
1721397820000|2024-07-19 14:03:40|109084.4|109059.4|109090.9|109065.9|109092|109067|109084.4|109059.4|30
1721397830000|2024-07-19 14:03:50|109088.8|109063.8|109076.6|109051.6|109088.9|109063.9|109074.3|109049.3|44
1721397840000|2024-07-19 14:04:00|109077.8|109052.8|109083|109058|109086|109061|109074.7|109049.7|51
1721397850000|2024-07-19 14:04:10|109082.8|109057.8|109080.7|109055.7|109087.1|109062.1|109076.1|109051.1|48
1721397860000|2024-07-19 14:04:20|109080.9|109055.9|109093.8|109068.8|109093.8|109068.8|109080.9|109055.9|46
1721397870000|2024-07-19 14:04:30|109094.4|109069.4|109108.9|109083.9|109111.4|109086.4|109091.6|109066.6|37
1721397880000|2024-07-19 14:04:40|109108.1|109083.1|109099.1|109074.1|109108.1|109083.1|109098|109073|44
1721397890000|2024-07-19 14:04:50|109099.7|109074.7|109090.7|109065.7|109100.3|109075.3|109090.3|109065.3|43
1721397900000|2024-07-19 14:05:00|109090.6|109065.6|109104.8|109079.8|109105.6|109080.6|109089.1|109064.1|55
1721397910000|2024-07-19 14:05:10|109104.7|109079.7|109101.1|109076.1|109104.7|109079.7|109100.7|109075.7|36
1721397920000|2024-07-19 14:05:20|109101.2|109076.2|109093.7|109068.7|109102.2|109077.2|109093.7|109068.7|37
1721397930000|2024-07-19 14:05:30|109093.8|109068.8|109110|109085|109110|109085|109093.7|109068.7|44
1721397940000|2024-07-19 14:05:40|109110.6|109085.6|109109|109084|109110.6|109085.6|109107.1|109082.1|28
1721397950000|2024-07-19 14:05:50|109108.7|109083.7|109134.7|109109.7|109134.7|109109.7|109108.7|109083.7|41
1721397960000|2024-07-19 14:06:00|109133.5|109108.5|109135.6|109110.6|109135.6|109110.6|109127.2|109102.2|52
1721397970000|2024-07-19 14:06:10|109135.4|109110.4|109140.5|109115.5|109142.3|109117.3|109133.8|109108.8|51
1721397980000|2024-07-19 14:06:20|109140.7|109115.7|109132.8|109107.8|109144.6|109119.6|109130.6|109105.6|58
1721397990000|2024-07-19 14:06:30|109132.7|109107.7|109140.4|109115.4|109140.7|109115.7|109130.1|109105.1|53
1721398000000|2024-07-19 14:06:40|109140.1|109115.1|109128|109103|109141|109116|109126|109101|49
1721398010000|2024-07-19 14:06:50|109125.4|109100.4|109118.7|109093.7|109129.1|109104.1|109117.9|109092.9|48
1721398020000|2024-07-19 14:07:00|109118.9|109093.9|109106.4|109081.4|109123.2|109098.2|109104.5|109079.5|57
1721398030000|2024-07-19 14:07:10|109106.3|109081.3|109106.9|109081.9|109108.5|109083.5|109106.3|109081.3|26
1721398040000|2024-07-19 14:07:20|109107|109082|109097.4|109072.4|109107|109082|109096.3|109071.3|49
1721398050000|2024-07-19 14:07:30|109097.3|109072.3|109090.5|109065.5|109098.5|109073.5|109078.6|109053.6|58
1721398060000|2024-07-19 14:07:40|109091.8|109066.8|109070.5|109045.5|109092.1|109067.1|109068.6|109043.6|59
1721398070000|2024-07-19 14:07:50|109070.8|109045.8|109072.6|109047.6|109075.2|109050.2|109066.1|109041.1|56
1721398080000|2024-07-19 14:08:00|109073.5|109048.5|109060.1|109010.1|109079.1|109051.5|109051.1|109006.4|60
1721398090000|2024-07-19 14:08:10|109060|109010|109030|109005|109060|109021.2|109028|109003|58
1721398100000|2024-07-19 14:08:20|109030.7|109005.7|109053.4|109003.4|109054.3|109014.3|109030.6|108999|50
1721398110000|2024-07-19 14:08:30|109053.2|109003.2|109043.2|108993.2|109056.5|109006.5|109041.8|108991.8|43
1721398120000|2024-07-19 14:08:40|109043.6|108993.6|109044.7|108994.7|109051.4|109001.4|109041.7|108991.7|40
1721398130000|2024-07-19 14:08:50|109044.2|108994.2|109038.7|108988.7|109049.8|108999.8|109038.7|108988.7|55
1721398140000|2024-07-19 14:09:00|109038.6|108988.6|109040.2|108990.2|109044.8|108994.8|109035.6|108985.6|55
1721398150000|2024-07-19 14:09:10|109040.4|108990.4|109034.5|108984.5|109040.9|108990.9|109030.2|108980.2|55
1721398160000|2024-07-19 14:09:20|109032.7|108982.7|109031|108981|109032.7|108982.7|109022.3|108972.3|58
1721398170000|2024-07-19 14:09:30|109030.7|108980.7|109020.9|108970.9|109031.4|108981.4|109019.3|108969.3|47
1721398180000|2024-07-19 14:09:40|109020.7|108970.7|109014.2|108964.2|109020.7|108970.7|109014.2|108964.2|37
1721398190000|2024-07-19 14:09:50|109014.4|108964.4|109015.5|108965.5|109022|108972|109014.4|108964.4|45
1721398200000|2024-07-19 14:10:00|109015.7|108965.7|109027.7|109002.7|109027.7|109002.7|109003.3|108965.7|64
1721398210000|2024-07-19 14:10:10|109029.4|109004.4|109017.9|108992.9|109032|109007|109015.4|108990.4|44
1721398220000|2024-07-19 14:10:20|109018.1|108993.1|109023.6|108998.6|109023.6|108998.6|109017.3|108992.3|32
1721398230000|2024-07-19 14:10:30|109023.7|108998.7|109033.3|109008.3|109033.3|109008.3|109022.5|108997.5|22
1721398240000|2024-07-19 14:10:40|109033.5|109008.5|109031.7|109006.7|109036.1|109011.1|109031.7|109006.7|33
1721398250000|2024-07-19 14:10:50|109031.4|109006.4|109023|108998|109031.4|109006.4|109021.6|108996.6|32
1721398260000|2024-07-19 14:11:00|109024|108999|109031|108981|109033.3|109001.4|109017.9|108981|40
1721398270000|2024-07-19 14:11:10|109030.7|108980.7|109023.4|108973.4|109031.7|108981.7|109023.3|108973.3|42
1721398280000|2024-07-19 14:11:20|109022.2|108972.2|109014|108989|109026.4|108989.1|109008.5|108969.5|54
1721398290000|2024-07-19 14:11:30|109014.4|108989.4|108998.8|108973.8|109014.5|108989.5|108998.8|108973.8|45
1721398300000|2024-07-19 14:11:40|108998.9|108973.9|108994.7|108969.7|109002|108977|108994.5|108969.5|44
1721398310000|2024-07-19 14:11:50|108994.3|108969.3|109000.5|108975.5|109000.7|108975.7|108994.1|108969.1|29
1721398320000|2024-07-19 14:12:00|109000.4|108975.4|108992.9|108967.9|109001.4|108976.4|108983.6|108958.6|52
1721398330000|2024-07-19 14:12:10|108992.8|108967.8|108995.9|108970.9|109004.8|108979.8|108978.5|108953.5|52
1721398340000|2024-07-19 14:12:20|108995.4|108970.4|108999|108974|109000.5|108975.5|108986.1|108961.1|41
1721398350000|2024-07-19 14:12:30|108999.1|108974.1|109001.5|108976.5|109003|108978|108999.1|108974.1|39
1721398360000|2024-07-19 14:12:40|109001.2|108976.2|109001.6|108976.6|109001.6|108976.6|108996.2|108971.2|38
1721398370000|2024-07-19 14:12:50|109003.3|108978.3|109003.8|108978.8|109003.8|108978.8|108999.6|108974.6|35
1721398380000|2024-07-19 14:13:00|109003.9|108978.9|109016.9|108991.9|109016.9|108991.9|109003.9|108978.9|33
1721398390000|2024-07-19 14:13:10|109018|108993|109018.5|108993.5|109020.3|108995.3|109010.6|108985.6|40
1721398400000|2024-07-19 14:13:20|109018|108993|109019.1|108994.1|109023.3|108998.3|109018|108993|32
1721398410000|2024-07-19 14:13:30|109018.6|108993.6|109038|109013|109038|109013|109014.9|108989.9|39
1721398420000|2024-07-19 14:13:40|109037.2|109012.2|109035.4|109010.4|109038.7|109013.7|109035.4|109010.4|23
1721398430000|2024-07-19 14:13:50|109035.7|109010.7|109038.3|109013.3|109038.8|109013.8|109035.7|109010.7|20
1721398440000|2024-07-19 14:14:00|109038.5|109013.5|109035.2|109010.2|109042.2|109017.2|109035.2|109010.2|36
1721398450000|2024-07-19 14:14:10|109035.4|109010.4|109052.5|109027.5|109057.9|109032.9|109035.2|109010.2|36
1721398460000|2024-07-19 14:14:20|109052.7|109027.7|109063.2|109038.2|109063.8|109038.8|109052.7|109027.7|45
1721398470000|2024-07-19 14:14:30|109063.5|109038.5|109060.9|109035.9|109065.4|109040.4|109059.1|109034.1|44
1721398480000|2024-07-19 14:14:40|109060.3|109035.3|109068|109043|109068.1|109043.1|109060.2|109035.2|43
1721398490000|2024-07-19 14:14:50|109067.8|109042.8|109069.4|109044.4|109069.4|109044.4|109063.4|109038.4|39
1721398500000|2024-07-19 14:15:00|109069.3|109044.3|109065.7|109040.7|109069.9|109044.9|109065.7|109040.7|37
1721398510000|2024-07-19 14:15:10|109065.8|109040.8|109057.4|109032.4|109065.8|109040.8|109057.4|109032.4|45
1721398520000|2024-07-19 14:15:20|109056.8|109031.8|109057.9|109032.9|109060.3|109035.3|109053.2|109028.2|30
1721398530000|2024-07-19 14:15:30|109058.1|109033.1|109042.7|109017.7|109058.1|109033.1|109042.2|109017.2|30
1721398540000|2024-07-19 14:15:40|109042.6|109017.6|109047.1|109022.1|109063.1|109023.6|109040.5|109002.5|46
1721398550000|2024-07-19 14:15:50|109046.4|109021.4|109046|109021|109054.7|109029.7|109045|109020|32
1721398560000|2024-07-19 14:16:00|109045.9|109020.9|109055.5|109030.5|109055.5|109030.5|109038.3|109013.3|49
1721398570000|2024-07-19 14:16:10|109056|109031|109067.4|109042.4|109067.4|109042.4|109056|109031|38
1721398580000|2024-07-19 14:16:20|109067.3|109042.3|109069.1|109044.1|109069.6|109044.6|109064.5|109039.5|46
1721398590000|2024-07-19 14:16:30|109069|109044|109055.9|109030.9|109069.2|109044.2|109047.6|109022.6|44
1721398600000|2024-07-19 14:16:40|109055.8|109030.8|109064|109039|109074.5|109049.5|109055.8|109030.8|50
1721398610000|2024-07-19 14:16:50|109064.2|109039.2|109058.8|109033.8|109064.6|109039.6|109055|109030|49
1721398620000|2024-07-19 14:17:00|109058.5|109033.5|109064|109039|109064|109039|109058.3|109033.3|41
1721398630000|2024-07-19 14:17:10|109063.9|109038.9|109067.1|109042.1|109067.1|109042.1|109062|109037|35
1721398640000|2024-07-19 14:17:20|109068.2|109043.2|109064|109039|109069|109044|109063.3|109038.3|36
1721398650000|2024-07-19 14:17:30|109064.3|109039.3|109080.1|109055.1|109080.1|109055.1|109064.3|109039.3|40
1721398660000|2024-07-19 14:17:40|109079.5|109054.5|109084.4|109059.4|109084.5|109059.5|109074.2|109049.2|37
1721398670000|2024-07-19 14:17:50|109084.6|109059.6|109076.4|109051.4|109086.9|109061.9|109076.4|109051.4|41
1721398680000|2024-07-19 14:18:00|109076.3|109051.3|109063.7|109038.7|109077.1|109052.1|109059.3|109034.3|48
1721398690000|2024-07-19 14:18:10|109063.8|109038.8|109056.7|109031.7|109068.3|109043.3|109056.5|109031.5|43
1721398700000|2024-07-19 14:18:20|109056.6|109031.6|109055.5|109030.5|109056.6|109031.6|109047|109022|47
1721398710000|2024-07-19 14:18:30|109055.8|109030.8|109065.2|109040.2|109065.8|109040.8|109055.6|109030.6|21
1721398720000|2024-07-19 14:18:40|109065.9|109040.9|109071.8|109046.8|109072.5|109047.5|109065.9|109040.9|41
1721398730000|2024-07-19 14:18:50|109072|109047|109086.8|109061.8|109092.9|109067.9|109072|109047|48
1721398740000|2024-07-19 14:19:00|109088.4|109063.4|109102.6|109077.6|109106.7|109081.7|109088.4|109063.4|44
1721398750000|2024-07-19 14:19:10|109104.1|109079.1|109101.9|109076.9|109107.3|109082.3|109099.4|109074.4|60
1721398760000|2024-07-19 14:19:20|109101.8|109076.8|109089.8|109064.8|109101.8|109076.8|109086.3|109061.3|44
1721398770000|2024-07-19 14:19:30|109090|109065|109088.7|109063.7|109100.5|109075.5|109086.5|109061.5|46
1721398780000|2024-07-19 14:19:40|109088.5|109063.5|109086.1|109061.1|109089.9|109064.9|109083.6|109058.6|44
1721398790000|2024-07-19 14:19:50|109086.4|109061.4|109068.9|109043.9|109086.5|109061.5|109063.4|109038.4|58
1721398800000|2024-07-19 14:20:00|109068.1|109043.1|109081.1|109056.1|109081.8|109056.8|109067.3|109042.3|43
1721398810000|2024-07-19 14:20:10|109080.7|109055.7|109074.7|109049.7|109080.8|109055.8|109072.2|109047.2|46
1721398820000|2024-07-19 14:20:20|109075.2|109050.2|109083.9|109058.9|109092.1|109061.3|109075.2|109038.8|45
1721398830000|2024-07-19 14:20:30|109084.5|109059.5|109088.4|109063.4|109096|109071|109084.5|109059.5|44
1721398840000|2024-07-19 14:20:40|109088.3|109063.3|109077.3|109052.3|109088.3|109063.3|109077.3|109052.3|57
1721398850000|2024-07-19 14:20:50|109076.8|109051.8|109081.3|109056.3|109084.6|109059.6|109073.5|109048.5|41
1721398860000|2024-07-19 14:21:00|109081.4|109056.4|109079.4|109054.4|109083.4|109058.4|109076.6|109051.6|42
1721398870000|2024-07-19 14:21:10|109079.6|109054.6|109078.1|109053.1|109081.6|109056.6|109077.9|109052.9|40
1721398880000|2024-07-19 14:21:20|109078.2|109053.2|109067.8|109042.8|109078.5|109053.5|109066.1|109041.1|54
1721398890000|2024-07-19 14:21:30|109069.8|109044.8|109075.5|109025.5|109078.5|109045.2|109067.6|109023.4|40
1721398900000|2024-07-19 14:21:40|109075.8|109025.8|109082.4|109032.4|109082.8|109032.8|109071.8|109021.8|49
1721398910000|2024-07-19 14:21:50|109082.3|109032.3|109060.2|109035.2|109082.3|109040.4|109059.1|109020.9|54
1721398920000|2024-07-19 14:22:00|109060.8|109035.8|109063.5|109038.5|109065.2|109040.2|109059.2|109034.2|49
1721398930000|2024-07-19 14:22:10|109064.9|109039.9|109071.3|109021.3|109071.9|109041.7|109060.7|109019.1|46
1721398940000|2024-07-19 14:22:20|109076.3|109026.3|109074|109024|109079.4|109029.4|109073.1|109023.1|41
1721398950000|2024-07-19 14:22:30|109074.6|109024.6|109071.4|109021.4|109074.7|109024.7|109067.9|109017.9|52
1721398960000|2024-07-19 14:22:40|109071.7|109021.7|109070.4|109020.4|109072.9|109022.9|109069.3|109019.3|38
1721398970000|2024-07-19 14:22:50|109069.9|109019.9|109064.4|109039.4|109076.6|109044.8|109061.7|109019.9|39
1721398980000|2024-07-19 14:23:00|109064.3|109039.3|109057.7|109032.7|109064.3|109039.3|109057.5|109032.5|42
1721398990000|2024-07-19 14:23:10|109057.6|109032.6|109068.8|109043.8|109068.9|109043.9|109057.3|109032.3|30
1721399000000|2024-07-19 14:23:20|109067.7|109042.7|109070.6|109045.6|109071|109046|109067|109042|36
1721399010000|2024-07-19 14:23:30|109070.5|109045.5|109074.8|109024.8|109075.8|109045.8|109065.3|109024.5|40
1721399020000|2024-07-19 14:23:40|109075.6|109025.6|109059.3|109009.3|109076.4|109026.4|109058|109008|45
1721399030000|2024-07-19 14:23:50|109059.1|109009.1|109076.4|109026.4|109076.4|109026.4|109058.3|109008.3|48
1721399040000|2024-07-19 14:24:00|109075.6|109025.6|109079.9|109029.9|109080.7|109030.7|109069.3|109019.3|58
1721399050000|2024-07-19 14:24:10|109080.1|109030.1|109068.8|109043.8|109082|109046.5|109068.8|109029.4|39
1721399060000|2024-07-19 14:24:20|109068.5|109043.5|109070.6|109045.6|109073.6|109048.6|109068.2|109043.2|36
1721399070000|2024-07-19 14:24:30|109071.1|109046.1|109083.1|109033.1|109083.2|109046.5|109065.6|109027.2|39
1721399080000|2024-07-19 14:24:40|109083.4|109033.4|109071.3|109046.3|109085.2|109047.9|109070.3|109032.7|31
1721399090000|2024-07-19 14:24:50|109071.4|109046.4|109065.8|109040.8|109071.4|109046.4|109065.8|109040.8|23
1721399100000|2024-07-19 14:25:00|109066|109041|109053.4|109028.4|109066.4|109041.4|109053.2|109028.2|36
1721399110000|2024-07-19 14:25:10|109053.7|109028.7|109042.8|109017.8|109054.3|109029.3|109041.1|109016.1|43
1721399120000|2024-07-19 14:25:20|109043.6|109018.6|109046.1|109021.1|109052.9|109027.9|109042.9|109017.9|57
1721399130000|2024-07-19 14:25:30|109045.8|109020.8|109040.9|109015.9|109049.9|109024.9|109040.3|109015.3|35
1721399140000|2024-07-19 14:25:40|109041.2|109016.2|109044|109019|109044.5|109019.5|109041.2|109016.2|29
1721399150000|2024-07-19 14:25:50|109044.2|109019.2|109046|109021|109048|109023|109044.2|109019.2|46
1721399160000|2024-07-19 14:26:00|109045.9|109020.9|109045.8|109020.8|109046.2|109021.2|109041.7|109016.7|35
1721399170000|2024-07-19 14:26:10|109046.2|109021.2|109046.5|109021.5|109057.4|109032.4|109044|109019|42
1721399180000|2024-07-19 14:26:20|109045.7|109020.7|109047.5|108997.5|109059.4|109020.7|109045.7|108997|52
1721399190000|2024-07-19 14:26:30|109048.2|108998.2|109047.5|108997.5|109054.7|109004.7|109047.5|108997.5|38
1721399200000|2024-07-19 14:26:40|109047.1|108997.1|109055.8|109005.8|109056|109006|109047|108997|41
1721399210000|2024-07-19 14:26:50|109055.9|109005.9|109066.9|109016.9|109067.1|109017.1|109055.2|109005.2|49
1721399220000|2024-07-19 14:27:00|109067.2|109017.2|109050.2|109000.2|109067.2|109017.2|109049.3|108999.3|43
1721399230000|2024-07-19 14:27:10|109050.6|109000.6|109063.2|109013.2|109063.2|109013.2|109050.6|109000.6|41
1721399240000|2024-07-19 14:27:20|109063.3|109013.3|109065|109015|109068.2|109018.2|109062.7|109012.7|51
1721399250000|2024-07-19 14:27:30|109065.6|109015.6|109061.9|109011.9|109067.4|109017.4|109061.7|109011.7|43
1721399260000|2024-07-19 14:27:40|109061.6|109011.6|109065.3|109015.3|109066.2|109016.2|109061.5|109011.5|39
1721399270000|2024-07-19 14:27:50|109053.8|109028.8|109051.6|109026.6|109058|109033|109049.5|109024.5|43
1721399280000|2024-07-19 14:28:00|109051.7|109026.7|109053.6|109028.6|109056.8|109031.8|109050.1|109025.1|45
1721399290000|2024-07-19 14:28:10|109054.3|109029.3|109057.9|109032.9|109061.4|109036.4|109053.4|109028.4|44
1721399300000|2024-07-19 14:28:20|109057.8|109032.8|109058.9|109033.9|109060.2|109035.2|109055.3|109030.3|42
1721399310000|2024-07-19 14:28:30|109059.3|109034.3|109048.5|109023.5|109060.7|109035.7|109046.4|109021.4|49
1721399320000|2024-07-19 14:28:40|109048.6|109023.6|109048.2|109023.2|109049.6|109024.6|109046|109021|39
1721399330000|2024-07-19 14:28:50|109048.5|109023.5|109051|109026|109053.7|109028.7|109045.4|109020.4|37
1721399340000|2024-07-19 14:29:00|109051.4|109026.4|109055.6|109030.6|109056.7|109031.7|109047.2|109022.2|52
1721399350000|2024-07-19 14:29:10|109055.2|109030.2|109057.6|109032.6|109058.4|109033.4|109055.2|109030.2|42
1721399360000|2024-07-19 14:29:20|109058.7|109033.7|109052.8|109027.8|109063|109038|109049.1|109024.1|58
1721399370000|2024-07-19 14:29:30|109052.9|109027.9|109058.5|109033.5|109059.7|109034.7|109052.8|109027.8|46
1721399380000|2024-07-19 14:29:40|109059.2|109034.2|109060.4|109035.4|109063.8|109038.8|109055.3|109030.3|48
1721399390000|2024-07-19 14:29:50|109059.3|109034.3|109066.8|109041.8|109067.6|109042.6|109054.8|109029.8|56
1721399400000|2024-07-19 14:30:00|109066.1|109041.1|109052.6|109027.6|109067|109042|109052.5|109027.5|57
1721399410000|2024-07-19 14:30:10|109052.8|109027.8|109031.4|109006.4|109054.6|109029.6|109031.4|109006.4|57
1721399420000|2024-07-19 14:30:20|109031.5|109006.5|109042.1|109017.1|109042.2|109017.2|109031.5|109006.5|48
1721399430000|2024-07-19 14:30:30|109042|109017|109022.8|108997.8|109042|109017|109022.8|108997.8|38
1721399440000|2024-07-19 14:30:40|109024|108999|109024.6|108999.6|109031.5|109006.5|109021.7|108996.7|50
1721399450000|2024-07-19 14:30:50|109026.8|109001.8|109020.3|108995.3|109027|109002|109015.6|108990.6|63
1721399460000|2024-07-19 14:31:00|109020|108995|109020.6|108970.6|109023|108995|109012.4|108970.3|54
1721399470000|2024-07-19 14:31:10|109020.2|108970.2|109002.3|108952.3|109020.2|108970.2|108995.5|108945.5|63
1721399480000|2024-07-19 14:31:20|109002.1|108952.1|109026.4|108976.4|109028.3|108978.3|109002.1|108952.1|65
1721399490000|2024-07-19 14:31:30|109025.8|108975.8|109025.2|108975.2|109025.8|108975.8|109013.3|108963.3|68
1721399500000|2024-07-19 14:31:40|109024.9|108974.9|109031.6|108981.6|109036|108986|109024.9|108974.9|49
1721399510000|2024-07-19 14:31:50|109030.9|108980.9|109034.5|108984.5|109037|108987|109026.6|108976.6|55
1721399520000|2024-07-19 14:32:00|109034.1|108984.1|109031.8|108981.8|109037.8|108987.8|109024.4|108974.4|60
1721399530000|2024-07-19 14:32:10|109030.5|108980.5|109013.6|108963.6|109030.8|108980.8|109012.9|108962.9|55
1721399540000|2024-07-19 14:32:20|109013|108963|109005.6|108955.6|109017.4|108967.4|109004.4|108954.4|62
1721399550000|2024-07-19 14:32:30|109006.4|108956.4|109005.9|108955.9|109010|108960|109005.4|108955.4|61
1721399560000|2024-07-19 14:32:40|109006.2|108956.2|108996.5|108946.5|109006.6|108956.6|108991.6|108941.6|57
1721399570000|2024-07-19 14:32:50|108996.4|108946.4|108994.1|108944.1|108998.6|108948.6|108993.8|108943.8|32
1721399580000|2024-07-19 14:33:00|108993.8|108943.8|108981.9|108931.9|108993.8|108943.8|108977.6|108927.6|57
1721399590000|2024-07-19 14:33:10|108982.1|108932.1|108979|108929|108982.1|108932.1|108969.1|108919.1|43
1721399600000|2024-07-19 14:33:20|108979.5|108929.5|108975.8|108925.8|108982.3|108932.3|108973.1|108923.1|56
1721399610000|2024-07-19 14:33:30|108976.7|108926.7|108973|108923|108981.5|108931.5|108970.9|108920.9|61
1721399620000|2024-07-19 14:33:40|108973.9|108923.9|108967.5|108917.5|108976.3|108926.3|108966.8|108916.8|43
1721399630000|2024-07-19 14:33:50|108968.2|108918.2|108977.6|108927.6|108977.9|108927.9|108968.2|108918.2|33
1721399640000|2024-07-19 14:34:00|108977.7|108927.7|108968.2|108918.2|108979.2|108929.2|108962|108912|60
1721399650000|2024-07-19 14:34:10|108968.3|108918.3|108960.9|108935.9|108972.1|108936|108954.1|108914.9|53
1721399660000|2024-07-19 14:34:20|108960.6|108935.6|108963.8|108938.8|108968|108943|108960.2|108935.2|43
1721399670000|2024-07-19 14:34:30|108962.3|108937.3|108965.5|108940.5|108965.7|108940.7|108954.2|108929.2|49
1721399680000|2024-07-19 14:34:40|108965.8|108940.8|108971.5|108946.5|108972.9|108947.9|108965.2|108940.2|36
1721399690000|2024-07-19 14:34:50|108970.7|108945.7|108972.6|108947.6|108973.1|108948.1|108970.7|108945.7|20
1721399700000|2024-07-19 14:35:00|108969.4|108944.4|108972.3|108947.3|108972.4|108947.4|108961.7|108936.7|40
1721399710000|2024-07-19 14:35:10|108972.5|108947.5|108968.4|108943.4|108973.4|108948.4|108966.9|108941.9|39
1721399720000|2024-07-19 14:35:20|108968.3|108943.3|108961.8|108936.8|108972.2|108947.2|108961.8|108936.8|39
1721399730000|2024-07-19 14:35:30|108961.5|108936.5|108957.3|108932.3|108961.8|108936.8|108954.5|108929.5|39
1721399740000|2024-07-19 14:35:40|108956.8|108931.8|108968.4|108943.4|108968.4|108943.4|108956.8|108931.8|42
1721399750000|2024-07-19 14:35:50|108970.1|108945.1|108961.3|108936.3|108970.1|108945.1|108961.3|108936.3|28
1721399760000|2024-07-19 14:36:00|108961.1|108936.1|108955.9|108930.9|108962.3|108937.3|108954.7|108929.7|33
1721399770000|2024-07-19 14:36:10|108956.3|108931.3|108957.9|108932.9|108964.4|108939.4|108954.7|108929.7|35
1721399780000|2024-07-19 14:36:20|108961.2|108936.2|108976.1|108951.1|108979.2|108954.2|108959.8|108934.8|40
1721399790000|2024-07-19 14:36:30|108975.9|108950.9|108974.4|108949.4|108975.9|108950.9|108970.2|108945.2|36
1721399800000|2024-07-19 14:36:40|108974.5|108949.5|108974.4|108949.4|108976.4|108951.4|108974.1|108949.1|32
1721399810000|2024-07-19 14:36:50|108974.6|108949.6|108967.1|108942.1|108974.6|108949.6|108966.1|108941.1|27
1721399820000|2024-07-19 14:37:00|108967.2|108942.2|108957.7|108932.7|108967.2|108942.2|108956.8|108931.8|35
1721399830000|2024-07-19 14:37:10|108957.6|108932.6|108952.8|108927.8|108959.8|108934.8|108952.5|108927.5|46
1721399840000|2024-07-19 14:37:20|108952.7|108927.7|108951.3|108926.3|108953.3|108928.3|108949|108924|33
1721399850000|2024-07-19 14:37:30|108951.9|108926.9|108948.5|108923.5|108952.6|108927.6|108938|108913|32
1721399860000|2024-07-19 14:37:40|108949.6|108924.6|108944.4|108919.4|108953.1|108928.1|108942.6|108917.6|49
1721399870000|2024-07-19 14:37:50|108944.5|108919.5|108943.2|108918.2|108944.5|108919.5|108936.9|108911.9|51
1721399880000|2024-07-19 14:38:00|108943.1|108918.1|108929.6|108904.6|108943.1|108918.1|108929.4|108904.4|44
1721399890000|2024-07-19 14:38:10|108930.1|108905.1|108933.3|108908.3|108941.9|108916.9|108930.1|108905.1|45
1721399900000|2024-07-19 14:38:20|108933.8|108908.8|108937.2|108912.2|108943.2|108918.2|108926.8|108901.8|58
1721399910000|2024-07-19 14:38:30|108937|108912|108958|108933|108958|108933|108933.2|108908.2|49
1721399920000|2024-07-19 14:38:40|108959.1|108934.1|108964.3|108939.3|108967.8|108942.8|108959.1|108934.1|39
1721399930000|2024-07-19 14:38:50|108964.4|108939.4|108971.4|108946.4|108971.5|108946.5|108957.6|108932.6|43
1721399940000|2024-07-19 14:39:00|108971.6|108946.6|108971.2|108946.2|108974.7|108949.7|108968.6|108943.6|37
1721399950000|2024-07-19 14:39:10|108971.1|108946.1|108969|108944|108972.2|108947.2|108969|108944|26
1721399960000|2024-07-19 14:39:20|108968.9|108943.9|108984.9|108959.9|108984.9|108959.9|108965.9|108940.9|42
1721399970000|2024-07-19 14:39:30|108984.4|108959.4|108980.1|108955.1|108986.3|108961.3|108980.1|108955.1|38
1721399980000|2024-07-19 14:39:40|108980|108955|108968.9|108943.9|108980|108955|108968.3|108943.3|45
1721399990000|2024-07-19 14:39:50|108968.2|108943.2|108970.2|108945.2|108977.8|108952.8|108967.8|108942.8|51
1721400000000|2024-07-19 14:40:00|108968.4|108943.4|108972|108947|108972.1|108947.1|108966.2|108941.2|41
1721400010000|2024-07-19 14:40:10|108971.9|108946.9|108971.9|108946.9|108972.9|108947.9|108970.4|108945.4|30
1721400020000|2024-07-19 14:40:20|108971.5|108946.5|108998.2|108973.2|109002|108974.1|108971.4|108941.1|45
1721400030000|2024-07-19 14:40:30|108998.6|108973.6|108999.5|108974.5|109021.8|108977.4|108996.9|108962.5|58
1721400040000|2024-07-19 14:40:40|108998.3|108973.3|108996.3|108946.3|108998.3|108973.3|108987.4|108945.7|52
1721400050000|2024-07-19 14:40:50|108997.5|108947.5|109001.6|108951.6|109007.2|108957.2|108997.1|108947.1|47
1721400060000|2024-07-19 14:41:00|109001.2|108951.2|108986.7|108936.7|109001.2|108951.2|108984.6|108934.6|48
1721400070000|2024-07-19 14:41:10|108987.1|108937.1|108996.3|108946.3|109000.4|108950.4|108983.8|108933.8|43
1721400080000|2024-07-19 14:41:20|108994.3|108944.3|108995.2|108945.2|108995.7|108945.7|108985.3|108935.3|44
1721400090000|2024-07-19 14:41:30|108995.4|108945.4|108999.5|108949.5|108999.5|108949.5|108992.4|108942.4|51
1721400100000|2024-07-19 14:41:40|108998|108948|108996.5|108946.5|108999.2|108949.2|108995.3|108945.3|28
1721400110000|2024-07-19 14:41:50|108996.3|108946.3|108984.4|108934.4|108996.5|108946.5|108984.4|108934.4|57
1721400120000|2024-07-19 14:42:00|108982.2|108932.2|108987.3|108937.3|108988|108938|108981.2|108931.2|49
1721400130000|2024-07-19 14:42:10|108989.8|108939.8|108973.8|108923.8|108991.4|108941.4|108971.9|108921.9|39
1721400140000|2024-07-19 14:42:20|108974.8|108924.8|108972.4|108922.4|108976.5|108926.5|108972.4|108922.4|23
1721400150000|2024-07-19 14:42:30|108972.6|108922.6|108962.1|108937.1|108972.8|108942.9|108962|108922.6|28
1721400160000|2024-07-19 14:42:40|108961.8|108936.8|108951.8|108926.8|108961.8|108936.8|108951.8|108926.8|47
1721400170000|2024-07-19 14:42:50|108950.7|108925.7|108954.5|108929.5|108956.2|108931.2|108950|108925|35
1721400180000|2024-07-19 14:43:00|108954.8|108929.8|108960.7|108935.7|108961.7|108936.7|108951|108926|42
1721400190000|2024-07-19 14:43:10|108960.9|108935.9|108978.6|108928.6|108980.4|108940.3|108960.3|108928.4|39
1721400200000|2024-07-19 14:43:20|108978.5|108928.5|108974.7|108924.7|108980.5|108930.5|108974.2|108924.2|42
1721400210000|2024-07-19 14:43:30|108975.6|108925.6|108970.7|108920.7|108975.8|108925.8|108970.7|108920.7|24
1721400220000|2024-07-19 14:43:40|108970.8|108920.8|108973.3|108923.3|108973.3|108923.3|108968.2|108918.2|37
1721400230000|2024-07-19 14:43:50|108974.3|108924.3|108976.4|108926.4|108976.4|108926.4|108971.1|108921.1|38
1721400240000|2024-07-19 14:44:00|108976.5|108926.5|108958|108908|108977.5|108927.5|108956.8|108906.8|46
1721400250000|2024-07-19 14:44:10|108958.3|108908.3|108944|108919|108960.1|108919|108939.6|108904.7|33
1721400260000|2024-07-19 14:44:20|108945|108920|108934.8|108909.8|108947.6|108922.6|108933.7|108908.7|42
1721400270000|2024-07-19 14:44:30|108935.4|108910.4|108932.3|108907.3|108936.1|108911.1|108932.1|108907.1|34
1721400280000|2024-07-19 14:44:40|108932.2|108907.2|108932.7|108907.7|108933|108908|108931.8|108906.8|20
1721400290000|2024-07-19 14:44:50|108933|108908|108941|108916|108942.9|108917.9|108931|108906|37
1721400300000|2024-07-19 14:45:00|108940.9|108915.9|108936.4|108911.4|108940.9|108915.9|108931.9|108906.9|46
1721400310000|2024-07-19 14:45:10|108936.5|108911.5|108935.8|108910.8|108937.8|108912.8|108935.7|108910.7|37
1721400320000|2024-07-19 14:45:20|108936.4|108911.4|108929.7|108904.7|108936.6|108911.6|108925.5|108900.5|35
1721400330000|2024-07-19 14:45:30|108929.4|108904.4|108934.3|108909.3|108935.1|108910.1|108929.4|108904.4|28
1721400340000|2024-07-19 14:45:40|108938.8|108913.8|108939.5|108914.5|108948.3|108918.5|108924.7|108884|56
1721400350000|2024-07-19 14:45:50|108939.4|108914.4|108929.7|108904.7|108939.8|108914.8|108929.7|108904.7|32
1721400360000|2024-07-19 14:46:00|108931.2|108906.2|108934.1|108884.1|108937.4|108912.4|108912.2|108876.1|58
1721400370000|2024-07-19 14:46:10|108932.7|108882.7|108933|108883|108933|108883|108925.6|108875.6|47
1721400380000|2024-07-19 14:46:20|108933.2|108883.2|108926.1|108901.1|108933.2|108901.1|108919|108881.1|29
1721400390000|2024-07-19 14:46:30|108925.9|108900.9|108917.3|108867.3|108926.1|108901.1|108906|108862.2|52
1721400400000|2024-07-19 14:46:40|108916.9|108866.9|108912.6|108862.6|108919.2|108869.2|108911.8|108861.8|38
1721400410000|2024-07-19 14:46:50|108912.5|108862.5|108909.9|108859.9|108912.9|108862.9|108904.9|108854.9|28
1721400420000|2024-07-19 14:47:00|108910.1|108860.1|108900.3|108875.3|108915.6|108882.3|108900.3|108860|47
1721400430000|2024-07-19 14:47:10|108900.2|108875.2|108897.6|108872.6|108904.3|108879.3|108895|108870|37
1721400440000|2024-07-19 14:47:20|108898.4|108873.4|108895.3|108870.3|108901|108876|108895.3|108870.3|39
1721400450000|2024-07-19 14:47:30|108895.6|108870.6|108903.2|108853.2|108905|108874.9|108895.6|108850.3|39
1721400460000|2024-07-19 14:47:40|108901.9|108851.9|108907.2|108857.2|108907.2|108857.2|108899.5|108849.5|40
1721400470000|2024-07-19 14:47:50|108908.3|108858.3|108901.4|108851.4|108912.5|108862.5|108901|108851|53
1721400480000|2024-07-19 14:48:00|108901.6|108851.6|108906.7|108856.7|108909.8|108859.8|108901.6|108851.6|39
1721400490000|2024-07-19 14:48:10|108906.3|108856.3|108917.9|108867.9|108922.1|108872.1|108906.3|108856.3|47
1721400500000|2024-07-19 14:48:20|108917.8|108867.8|108910.3|108860.3|108925.5|108875.5|108906.7|108856.7|48
1721400510000|2024-07-19 14:48:30|108910.6|108860.6|108918.1|108868.1|108918.5|108868.5|108910.6|108860.6|39
1721400520000|2024-07-19 14:48:40|108918.3|108868.3|108913.5|108863.5|108922|108872|108913.5|108863.5|41
1721400530000|2024-07-19 14:48:50|108913.8|108863.8|108916.9|108866.9|108916.9|108866.9|108905.8|108855.8|50
1721400540000|2024-07-19 14:49:00|108914.8|108864.8|108908.5|108858.5|108917.2|108867.2|108908.5|108858.5|42
1721400550000|2024-07-19 14:49:10|108908.2|108858.2|108909.6|108859.6|108909.6|108859.6|108902.3|108852.3|40
1721400560000|2024-07-19 14:49:20|108911.3|108861.3|108915.8|108865.8|108921.3|108871.3|108910.2|108860.2|47
1721400570000|2024-07-19 14:49:30|108915.5|108865.5|108911.5|108861.5|108916.2|108866.2|108900.7|108850.7|37
1721400580000|2024-07-19 14:49:40|108911.6|108861.6|108912.3|108862.3|108914.1|108864.1|108909.1|108859.1|35
1721400590000|2024-07-19 14:49:50|108911|108861|108905.7|108855.7|108911|108861|108905.3|108855.3|34
1721400600000|2024-07-19 14:50:00|108907.6|108857.6|108900.9|108850.9|108908.3|108858.3|108891.4|108841.4|48
1721400610000|2024-07-19 14:50:10|108903.3|108853.3|108896.8|108846.8|108913.2|108863.2|108895.9|108845.9|60
1721400620000|2024-07-19 14:50:20|108898.4|108848.4|108904.3|108854.3|108909.5|108859.5|108889.2|108839.2|57
1721400630000|2024-07-19 14:50:30|108903.9|108853.9|108896.9|108846.9|108911.6|108861.6|108896.9|108846.9|50
1721400640000|2024-07-19 14:50:40|108896.8|108846.8|108915|108865|108915.9|108865.9|108896.6|108846.6|50
1721400650000|2024-07-19 14:50:50|108915.7|108865.7|108908.3|108883.3|108915.7|108883.9|108895|108860.9|43
1721400660000|2024-07-19 14:51:00|108908.6|108883.6|108928.6|108878.6|108931.4|108883.6|108907.2|108867.8|68
1721400670000|2024-07-19 14:51:10|108928.3|108878.3|108917|108867|108928.3|108878.3|108917|108867|56
1721400680000|2024-07-19 14:51:20|108915|108865|108919|108869|108926|108876|108909.2|108859.2|59
1721400690000|2024-07-19 14:51:30|108919.2|108869.2|108910.2|108860.2|108923.5|108873.5|108908.6|108858.6|61
1721400700000|2024-07-19 14:51:40|108910.4|108860.4|108911.4|108861.4|108914.3|108864.3|108907.5|108857.5|59
1721400710000|2024-07-19 14:51:50|108912.1|108862.1|108914.6|108864.6|108917|108867|108907.8|108857.8|62
1721400720000|2024-07-19 14:52:00|108917.1|108867.1|108919.5|108869.5|108920.5|108870.5|108900.4|108850.4|58
1721400730000|2024-07-19 14:52:10|108921|108871|108917.9|108867.9|108930.7|108880.7|108917.9|108867.9|58
1721400740000|2024-07-19 14:52:20|108918.1|108868.1|108905.3|108855.3|108922.7|108872.7|108904.1|108854.1|50
1721400750000|2024-07-19 14:52:30|108906.4|108856.4|108896.7|108846.7|108906.4|108856.4|108893.8|108843.8|40
1721400760000|2024-07-19 14:52:40|108897.2|108847.2|108897.1|108847.1|108901.1|108851.1|108897|108847|36
1721400770000|2024-07-19 14:52:50|108896.9|108846.9|108896.6|108846.6|108903.7|108853.7|108895|108845|46
1721400780000|2024-07-19 14:53:00|108896.9|108846.9|108888.8|108838.8|108897.3|108847.3|108887.9|108837.9|55
1721400790000|2024-07-19 14:53:10|108888.4|108838.4|108875.1|108825.1|108888.5|108838.5|108874.8|108824.8|56
1721400800000|2024-07-19 14:53:20|108875.9|108825.9|108872.4|108822.4|108881.2|108831.2|108872|108822|49
1721400810000|2024-07-19 14:53:30|108872.1|108822.1|108875|108825|108875.4|108825.4|108867.6|108817.6|54
1721400820000|2024-07-19 14:53:40|108874.3|108824.3|108882.4|108832.4|108888|108838|108874.2|108824.2|50
1721400830000|2024-07-19 14:53:50|108882.1|108832.1|108890.4|108840.4|108893.7|108843.7|108881.9|108831.9|46
1721400840000|2024-07-19 14:54:00|108891.4|108841.4|108878.8|108853.8|108891.4|108858.5|108868.3|108837.9|58
1721400850000|2024-07-19 14:54:10|108878.4|108853.4|108877.1|108852.1|108891.9|108854.5|108871.5|108831.3|49
1721400860000|2024-07-19 14:54:20|108877|108852|108864|108839|108877|108852|108863.2|108838.2|44
1721400870000|2024-07-19 14:54:30|108863.9|108838.9|108859.1|108834.1|108868.5|108843.5|108854.9|108829.9|41
1721400880000|2024-07-19 14:54:40|108859.3|108834.3|108864.9|108839.9|108864.9|108839.9|108858.7|108833.7|40
1721400890000|2024-07-19 14:54:50|108865.1|108840.1|108850.7|108825.7|108865.1|108840.1|108848.6|108823.6|46
1721400900000|2024-07-19 14:55:00|108851.1|108826.1|108848.9|108823.9|108851.4|108826.4|108840|108815|60
1721400910000|2024-07-19 14:55:10|108847.9|108822.9|108853.2|108828.2|108854.4|108829.4|108847.7|108822.7|40
1721400920000|2024-07-19 14:55:20|108853|108828|108843.4|108818.4|108859.8|108834.8|108843.4|108818.4|43
1721400930000|2024-07-19 14:55:30|108843.5|108818.5|108847.6|108822.6|108847.6|108822.6|108843.3|108818.3|37
1721400940000|2024-07-19 14:55:40|108847.4|108822.4|108854|108829|108856.1|108831.1|108847.3|108822.3|34
1721400950000|2024-07-19 14:55:50|108853.7|108828.7|108852.2|108827.2|108853.9|108828.9|108848.6|108823.6|42
1721400960000|2024-07-19 14:56:00|108851.6|108826.6|108863.9|108838.9|108865.2|108840.2|108851.6|108826.6|51
1721400970000|2024-07-19 14:56:10|108864.1|108839.1|108855.5|108805.5|108864.4|108839.4|108846.4|108801.5|42
1721400980000|2024-07-19 14:56:20|108855.4|108805.4|108862.3|108812.3|108864.5|108814.5|108855.4|108805.4|38
1721400990000|2024-07-19 14:56:30|108861.7|108811.7|108825.3|108800.3|108862.2|108821.2|108824.3|108799.3|53
1721401000000|2024-07-19 14:56:40|108825.5|108800.5|108819.1|108794.1|108825.5|108800.5|108818.5|108793.5|42
1721401010000|2024-07-19 14:56:50|108819.8|108794.8|108821.8|108796.8|108824.2|108799.2|108819.8|108794.8|37
1721401020000|2024-07-19 14:57:00|108821.7|108796.7|108819.8|108794.8|108822.1|108797.1|108819.5|108794.5|30
1721401030000|2024-07-19 14:57:10|108820|108795|108832.1|108807.1|108832.9|108807.9|108816.1|108791.1|47
1721401040000|2024-07-19 14:57:20|108832.3|108807.3|108817.6|108792.6|108832.3|108807.3|108816.8|108791.8|56
1721401050000|2024-07-19 14:57:30|108817.3|108792.3|108808.9|108783.9|108817.3|108792.3|108806.6|108781.6|47
1721401060000|2024-07-19 14:57:40|108808.5|108783.5|108805.2|108780.2|108810.8|108785.8|108805|108780|30
1721401070000|2024-07-19 14:57:50|108804.9|108779.9|108805.8|108780.8|108808|108783|108803.1|108778.1|30
1721401080000|2024-07-19 14:58:00|108805.5|108780.5|108817.2|108792.2|108820.6|108795.6|108805.5|108780.5|40
1721401090000|2024-07-19 14:58:10|108817.4|108792.4|108819.8|108794.8|108822.8|108797.8|108816.2|108791.2|52
1721401100000|2024-07-19 14:58:20|108819.7|108794.7|108835.6|108810.6|108836.7|108811.7|108818.2|108793.2|46
1721401110000|2024-07-19 14:58:30|108836.1|108811.1|108836.4|108811.4|108842|108817|108836.1|108811.1|60
1721401120000|2024-07-19 14:58:40|108840.9|108815.9|108841.9|108816.9|108845|108820|108840.3|108815.3|38
1721401130000|2024-07-19 14:58:50|108842.1|108817.1|108863.2|108838.2|108864.3|108839.3|108841.1|108816.1|52
1721401140000|2024-07-19 14:59:00|108862.1|108837.1|108858.6|108833.6|108862.8|108837.8|108856.9|108831.9|50
1721401150000|2024-07-19 14:59:10|108858.5|108833.5|108856.4|108831.4|108859.2|108834.2|108855.3|108830.3|51
1721401160000|2024-07-19 14:59:20|108856|108831|108860|108835|108860.8|108835.8|108855.4|108830.4|46
1721401170000|2024-07-19 14:59:30|108860.5|108835.5|108857.6|108832.6|108860.5|108835.5|108855.9|108830.9|40
1721401180000|2024-07-19 14:59:40|108857.3|108832.3|108858|108833|108858|108833|108854.5|108829.5|41
1721401190000|2024-07-19 14:59:50|108858.1|108833.1|108856.4|108831.4|108858.3|108833.3|108855.8|108830.8|52
1721401200000|2024-07-19 15:00:00|108855.9|108830.9|108849.5|108824.5|108855.9|108830.9|108849.1|108824.1|47
1721401210000|2024-07-19 15:00:10|108848.4|108823.4|108846.4|108821.4|108851.2|108826.2|108845.9|108820.9|44
1721401220000|2024-07-19 15:00:20|108846.8|108821.8|108834.5|108809.5|108847.1|108822.1|108834.5|108809.5|36
1721401230000|2024-07-19 15:00:30|108834|108809|108834.9|108809.9|108840.3|108815.3|108833.2|108808.2|50
1721401240000|2024-07-19 15:00:40|108835.3|108810.3|108827.7|108802.7|108836.8|108811.8|108827.2|108802.2|54
1721401250000|2024-07-19 15:00:50|108827.8|108802.8|108827.3|108802.3|108830.4|108805.4|108827|108802|49
1721401260000|2024-07-19 15:01:00|108827.5|108802.5|108830.2|108805.2|108830.2|108805.2|108826.1|108801.1|45
1721401270000|2024-07-19 15:01:10|108830.6|108805.6|108834.3|108809.3|108836.2|108811.2|108830.6|108805.6|44
1721401280000|2024-07-19 15:01:20|108834.2|108809.2|108859.8|108809.8|108864.7|108814.7|108832.9|108802.7|59
1721401290000|2024-07-19 15:01:30|108860.2|108810.2|108860.2|108810.2|108863.7|108813.7|108859.3|108809.3|47
1721401300000|2024-07-19 15:01:40|108860.1|108810.1|108886.1|108836.1|108892|108842|108860.1|108810.1|60
1721401310000|2024-07-19 15:01:50|108885.7|108835.7|108866.3|108841.3|108886|108843.1|108866.2|108830.6|41
1721401320000|2024-07-19 15:02:00|108866.5|108841.5|108865.4|108840.4|108880.5|108841.8|108863.7|108825.5|38
1721401330000|2024-07-19 15:02:10|108865.6|108840.6|108880.8|108830.8|108882.8|108841.3|108865.6|108826|42
1721401340000|2024-07-19 15:02:20|108881.1|108831.1|108886.7|108836.7|108888.4|108849.4|108872.7|108831.1|46
1721401350000|2024-07-19 15:02:30|108886|108836|108887.8|108837.8|108892.1|108849.8|108869.5|108831.9|53
1721401360000|2024-07-19 15:02:40|108887.6|108837.6|108890.6|108840.6|108891|108851.4|108872.1|108836.2|40
1721401370000|2024-07-19 15:02:50|108891.1|108841.1|108892.1|108842.1|108895.2|108845.2|108891.1|108841.1|35
1721401380000|2024-07-19 15:03:00|108892.3|108842.3|108905.8|108855.8|108907.3|108857.3|108892.3|108842.3|37
1721401390000|2024-07-19 15:03:10|108905.9|108855.9|108904.3|108854.3|108907.2|108857.2|108903.5|108853.5|37
1721401400000|2024-07-19 15:03:20|108904.2|108854.2|108909.1|108859.1|108909.3|108859.3|108904.2|108854.2|33
1721401410000|2024-07-19 15:03:30|108909.3|108859.3|108908.3|108858.3|108910.8|108860.8|108906.6|108856.6|35
1721401420000|2024-07-19 15:03:40|108908.2|108858.2|108915|108865|108917.1|108867.1|108908.2|108858.2|32
1721401430000|2024-07-19 15:03:50|108915.1|108865.1|108912.4|108862.4|108915.1|108865.1|108911.1|108861.1|37
1721401440000|2024-07-19 15:04:00|108912|108862|108909|108859|108912|108862|108904|108854|38
1721401450000|2024-07-19 15:04:10|108909.3|108859.3|108907.5|108857.5|108909.8|108859.8|108906.6|108856.6|25
1721401460000|2024-07-19 15:04:20|108907.3|108857.3|108903.6|108853.6|108907.3|108857.3|108902.6|108852.6|27
1721401470000|2024-07-19 15:04:30|108903.7|108853.7|108903.9|108853.9|108904.3|108854.3|108902.3|108852.3|17
1721401480000|2024-07-19 15:04:40|108903.8|108853.8|108894.9|108844.9|108903.8|108853.8|108894.9|108844.9|24
1721401490000|2024-07-19 15:04:50|108895.1|108845.1|108896.3|108846.3|108897.4|108847.4|108895.1|108845.1|32
1721401500000|2024-07-19 15:05:00|108896.2|108846.2|108892.4|108842.4|108898.7|108848.7|108892.4|108842.4|49
1721401510000|2024-07-19 15:05:10|108879.2|108854.2|108904.1|108854.1|108905.9|108866.3|108879.2|108843.6|47
1721401520000|2024-07-19 15:05:20|108904.5|108854.5|108883.3|108858.3|108904.5|108870.1|108883.2|108854.5|48
1721401530000|2024-07-19 15:05:30|108883.4|108858.4|108889.6|108864.6|108889.9|108864.9|108881.5|108856.5|38
1721401540000|2024-07-19 15:05:40|108889.8|108864.8|108891.6|108866.6|108891.7|108866.7|108889.7|108864.7|16
1721401550000|2024-07-19 15:05:50|108891.5|108866.5|108879.1|108854.1|108891.5|108866.5|108878.5|108853.5|42
1721401560000|2024-07-19 15:06:00|108878.9|108853.9|108892.6|108842.6|108899.7|108853.9|108878|108832.6|39
1721401570000|2024-07-19 15:06:10|108893.1|108843.1|108896.3|108846.3|108897.6|108847.6|108892.2|108842.2|39
1721401580000|2024-07-19 15:06:20|108896.4|108846.4|108893.8|108843.8|108896.6|108846.6|108892.1|108842.1|33
1721401590000|2024-07-19 15:06:30|108893.9|108843.9|108891.4|108841.4|108899.8|108849.8|108890.7|108840.7|46
1721401600000|2024-07-19 15:06:40|108891.3|108841.3|108895.2|108845.2|108899.4|108849.4|108890.8|108840.8|37
1721401610000|2024-07-19 15:06:50|108895.1|108845.1|108895|108845|108895.8|108845.8|108891|108841|33
1721401620000|2024-07-19 15:07:00|108895.2|108845.2|108892|108842|108902.8|108852.8|108888.4|108838.4|48
1721401630000|2024-07-19 15:07:10|108885.9|108835.9|108877|108827|108885.9|108835.9|108874.4|108824.4|52
1721401640000|2024-07-19 15:07:20|108879.4|108829.4|108882.8|108832.8|108884|108834|108879.4|108829.4|42
1721401650000|2024-07-19 15:07:30|108882.7|108832.7|108876.3|108826.3|108884.4|108834.4|108875.7|108825.7|44
1721401660000|2024-07-19 15:07:40|108876.4|108826.4|108883.4|108833.4|108886.3|108836.3|108876.1|108826.1|49
1721401670000|2024-07-19 15:07:50|108883.6|108833.6|108895.7|108845.7|108897.7|108847.7|108879.9|108829.9|53
1721401680000|2024-07-19 15:08:00|108895.8|108845.8|108892.1|108842.1|108897.4|108847.4|108891|108841|46
1721401690000|2024-07-19 15:08:10|108892|108842|108890.5|108840.5|108892.5|108842.5|108888|108838|40
1721401700000|2024-07-19 15:08:20|108890.8|108840.8|108888|108838|108890.9|108840.9|108883.6|108833.6|45
1721401710000|2024-07-19 15:08:30|108890|108840|108898|108848|108904.3|108854.3|108889.8|108839.8|61
1721401720000|2024-07-19 15:08:40|108897.7|108847.7|108898|108848|108900.6|108850.6|108895.4|108845.4|35
1721401730000|2024-07-19 15:08:50|108898.2|108848.2|108895.3|108845.3|108898.9|108848.9|108892.7|108842.7|49
1721401740000|2024-07-19 15:09:00|108894.7|108844.7|108893.4|108843.4|108898|108848|108892.7|108842.7|49
1721401750000|2024-07-19 15:09:10|108894.2|108844.2|108898.2|108848.2|108900|108850|108894.2|108844.2|44
1721401760000|2024-07-19 15:09:20|108898.9|108848.9|108896.9|108846.9|108900.4|108850.4|108896.7|108846.7|34
1721401770000|2024-07-19 15:09:30|108897.1|108847.1|108885.7|108835.7|108897.8|108847.8|108885.6|108835.6|31
1721401780000|2024-07-19 15:09:40|108886.5|108836.5|108877.9|108852.9|108888.7|108856.6|108876.6|108836|46
1721401790000|2024-07-19 15:09:50|108878.5|108853.5|108873.7|108848.7|108880.2|108855.2|108872.7|108847.7|47
1721401800000|2024-07-19 15:10:00|108872.7|108847.7|108871.5|108846.5|108873.4|108848.4|108870.3|108845.3|36
1721401810000|2024-07-19 15:10:10|108871.3|108846.3|108876.4|108851.4|108883.6|108858.6|108868.9|108843.9|48
1721401820000|2024-07-19 15:10:20|108876.5|108851.5|108874.7|108849.7|108877.1|108852.1|108873.8|108848.8|39
1721401830000|2024-07-19 15:10:30|108875.4|108850.4|108879.1|108854.1|108879.6|108854.6|108875.2|108850.2|44
1721401840000|2024-07-19 15:10:40|108878.8|108853.8|108873.5|108848.5|108879.2|108854.2|108872.3|108847.3|38
1721401850000|2024-07-19 15:10:50|108873.2|108848.2|108862.5|108837.5|108876.4|108851.4|108858.6|108833.6|48
1721401860000|2024-07-19 15:11:00|108862.8|108837.8|108876.5|108851.5|108877.9|108852.9|108862.8|108837.8|52
1721401870000|2024-07-19 15:11:10|108875|108850|108876.5|108851.5|108879.8|108854.8|108875|108850|49
1721401880000|2024-07-19 15:11:20|108877.6|108852.6|108875.2|108850.2|108878|108853|108873.1|108848.1|34
1721401890000|2024-07-19 15:11:30|108875|108850|108882.6|108857.6|108882.6|108857.6|108873.9|108848.9|34
1721401900000|2024-07-19 15:11:40|108885.6|108860.6|108897.4|108872.4|108899.8|108874.8|108885.2|108860.2|47
1721401910000|2024-07-19 15:11:50|108897.5|108872.5|108886.3|108861.3|108897.7|108872.7|108885.3|108860.3|38
1721401920000|2024-07-19 15:12:00|108886.8|108861.8|108888.5|108863.5|108890.4|108865.4|108884.3|108859.3|44
1721401930000|2024-07-19 15:12:10|108887.3|108862.3|108887.1|108862.1|108893.4|108868.4|108887.1|108862.1|39
1721401940000|2024-07-19 15:12:20|108888.9|108863.9|108887.2|108862.2|108890.1|108865.1|108887.2|108862.2|28
1721401950000|2024-07-19 15:12:30|108887.3|108862.3|108890.7|108865.7|108892.2|108867.2|108887.3|108862.3|31
1721401960000|2024-07-19 15:12:40|108890.8|108865.8|108879.6|108854.6|108890.9|108865.9|108879.5|108854.5|30
1721401970000|2024-07-19 15:12:50|108879.7|108854.7|108886.1|108861.1|108886.1|108861.1|108872.8|108847.8|38
1721401980000|2024-07-19 15:13:00|108886.3|108861.3|108891.3|108866.3|108891.3|108866.3|108886.1|108861.1|41
1721401990000|2024-07-19 15:13:10|108891|108866|108896.4|108871.4|108902.3|108877.3|108885|108860|48
1721402000000|2024-07-19 15:13:20|108896.1|108871.1|108885.8|108860.8|108896.7|108871.7|108885.8|108860.8|45
1721402010000|2024-07-19 15:13:30|108886.5|108861.5|108891|108866|108892.5|108867.5|108886.5|108861.5|31
1721402020000|2024-07-19 15:13:40|108890.6|108865.6|108888.1|108863.1|108891|108866|108887.7|108862.7|35
1721402030000|2024-07-19 15:13:50|108888|108863|108885|108860|108888.5|108863.5|108885|108860|32
1721402040000|2024-07-19 15:14:00|108884.9|108859.9|108876|108851|108884.9|108859.9|108874|108849|50
1721402050000|2024-07-19 15:14:10|108875.8|108850.8|108877.7|108852.7|108878.1|108853.1|108875.8|108850.8|30
1721402060000|2024-07-19 15:14:20|108878.2|108853.2|108874.3|108849.3|108885.2|108860.2|108874.2|108849.2|49
1721402070000|2024-07-19 15:14:30|108874|108849|108876.7|108851.7|108877.5|108852.5|108873.4|108848.4|29
1721402080000|2024-07-19 15:14:40|108876.5|108851.5|108888.4|108863.4|108888.9|108863.9|108875.5|108850.5|39
1721402090000|2024-07-19 15:14:50|108888.5|108863.5|108889.4|108864.4|108889.7|108864.7|108887.4|108862.4|36
1721402100000|2024-07-19 15:15:00|108889.1|108864.1|108877.5|108852.5|108889.3|108864.3|108877.3|108852.3|33
1721402110000|2024-07-19 15:15:10|108879|108854|108887.1|108862.1|108888.2|108863.2|108879|108854|30
1721402120000|2024-07-19 15:15:20|108887|108862|108891|108866|108892.1|108867.1|108885.9|108860.9|34
1721402130000|2024-07-19 15:15:30|108891.2|108866.2|108892.4|108867.4|108898.5|108873.5|108890.6|108865.6|23
1721402140000|2024-07-19 15:15:40|108891.8|108866.8|108887.2|108862.2|108892.4|108867.4|108884|108859|35
1721402150000|2024-07-19 15:15:50|108887.3|108862.3|108885.7|108860.7|108887.3|108862.3|108884.3|108859.3|31
1721402160000|2024-07-19 15:16:00|108884.3|108859.3|108883.4|108858.4|108884.3|108859.3|108878.9|108853.9|49
1721402170000|2024-07-19 15:16:10|108883.5|108858.5|108877.5|108852.5|108883.5|108858.5|108877.5|108852.5|44
1721402180000|2024-07-19 15:16:20|108877.3|108852.3|108878.1|108853.1|108878.1|108853.1|108874.8|108849.8|26
1721402190000|2024-07-19 15:16:30|108878.2|108853.2|108874.2|108849.2|108879.3|108854.3|108873.2|108848.2|28
1721402200000|2024-07-19 15:16:40|108874.3|108849.3|108873.7|108848.7|108876.4|108851.4|108872.7|108847.7|22
1721402210000|2024-07-19 15:16:50|108874.3|108849.3|108872.9|108847.9|108874.7|108849.7|108872.8|108847.8|24
1721402220000|2024-07-19 15:17:00|108872.8|108847.8|108868.8|108843.8|108872.8|108847.8|108863.4|108838.4|51
1721402230000|2024-07-19 15:17:10|108869.3|108844.3|108874.2|108849.2|108877.3|108852.3|108869.3|108844.3|35
1721402240000|2024-07-19 15:17:20|108874.4|108849.4|108868.9|108843.9|108878.6|108853.6|108867.8|108842.8|37
1721402250000|2024-07-19 15:17:30|108868.8|108843.8|108867.4|108842.4|108870.1|108845.1|108866.7|108841.7|38
1721402260000|2024-07-19 15:17:40|108867.5|108842.5|108867.5|108842.5|108868.5|108843.5|108864.5|108839.5|42
1721402270000|2024-07-19 15:17:50|108867.7|108842.7|108870.1|108845.1|108871.9|108846.9|108867.5|108842.5|23
1721402280000|2024-07-19 15:18:00|108870|108845|108872.3|108847.3|108872.3|108847.3|108866.2|108841.2|35
1721402290000|2024-07-19 15:18:10|108872.1|108847.1|108876.3|108851.3|108876.6|108851.6|108871.2|108846.2|30
1721402300000|2024-07-19 15:18:20|108876.2|108851.2|108875.3|108850.3|108876.3|108851.3|108872.4|108847.4|25
1721402310000|2024-07-19 15:18:30|108874.9|108849.9|108872|108847|108875.4|108850.4|108871.4|108846.4|42
1721402320000|2024-07-19 15:18:40|108873.5|108848.5|108882.9|108832.9|108882.9|108848.5|108872.3|108832.9|25
1721402330000|2024-07-19 15:18:50|108881.5|108831.5|108881.7|108831.7|108882.2|108832.2|108881.1|108831.1|34
1721402340000|2024-07-19 15:19:00|108882.5|108832.5|108874.4|108824.4|108882.5|108832.5|108873.4|108823.4|39
1721402350000|2024-07-19 15:19:10|108874|108824|108862.9|108837.9|108874|108839.2|108859.2|108818.6|41
1721402360000|2024-07-19 15:19:20|108865|108840|108867.2|108842.2|108867.3|108842.3|108865|108840|21
1721402370000|2024-07-19 15:19:30|108867.3|108842.3|108874.8|108824.8|108878.7|108846.3|108864.9|108824.6|38
1721402380000|2024-07-19 15:19:40|108874.7|108824.7|108867|108817|108875.2|108825.2|108864.9|108814.9|28
1721402390000|2024-07-19 15:19:50|108866.9|108816.9|108873.1|108823.1|108873.1|108823.1|108866.9|108816.9|29
1721402400000|2024-07-19 15:20:00|108873.2|108823.2|108877.4|108827.4|108879.1|108829.1|108872|108822|41
1721402410000|2024-07-19 15:20:10|108877.8|108827.8|108878.4|108828.4|108879.3|108829.3|108877.2|108827.2|34
1721402420000|2024-07-19 15:20:20|108878.5|108828.5|108887.2|108837.2|108887.2|108837.2|108878.5|108828.5|42
1721402430000|2024-07-19 15:20:30|108887.5|108837.5|108886.6|108836.6|108889.6|108839.6|108886.6|108836.6|30
1721402440000|2024-07-19 15:20:40|108886.3|108836.3|108875.7|108825.7|108886.3|108836.3|108874.3|108824.3|47
1721402450000|2024-07-19 15:20:50|108875.3|108825.3|108872.3|108822.3|108875.8|108825.8|108871.1|108821.1|46
1721402460000|2024-07-19 15:21:00|108871.9|108821.9|108875.9|108825.9|108875.9|108825.9|108865.1|108815.1|40
1721402470000|2024-07-19 15:21:10|108875.8|108825.8|108880.3|108830.3|108882.7|108832.7|108875.4|108825.4|49
1721402480000|2024-07-19 15:21:20|108879.9|108829.9|108863.7|108838.7|108881.5|108846.1|108863.7|108829.9|46
1721402490000|2024-07-19 15:21:30|108863.8|108838.8|108867.4|108842.4|108869.1|108844.1|108863.4|108838.4|38
1721402500000|2024-07-19 15:21:40|108867.3|108842.3|108867.3|108842.3|108869.4|108844.4|108867.3|108842.3|25
1721402510000|2024-07-19 15:21:50|108867.5|108842.5|108867.8|108842.8|108871.2|108846.2|108867.5|108842.5|33
1721402520000|2024-07-19 15:22:00|108867.7|108842.7|108875.4|108850.4|108875.4|108850.4|108867.1|108842.1|37
1721402530000|2024-07-19 15:22:10|108874.9|108849.9|108876.5|108851.5|108877.2|108852.2|108874.9|108849.9|31
1721402540000|2024-07-19 15:22:20|108876.3|108851.3|108875.7|108850.7|108876.9|108851.9|108875.7|108850.7|28
1721402550000|2024-07-19 15:22:30|108875.9|108850.9|108875|108850|108876.7|108851.7|108873.7|108848.7|22
1721402560000|2024-07-19 15:22:40|108875.2|108850.2|108875.8|108850.8|108876.5|108851.5|108874.9|108849.9|22
1721402570000|2024-07-19 15:22:50|108875.9|108850.9|108876.6|108851.6|108877.2|108852.2|108875.9|108850.9|26
1721402580000|2024-07-19 15:23:00|108876.3|108851.3|108885.5|108860.5|108893.4|108868.4|108876.1|108851.1|49
1721402590000|2024-07-19 15:23:10|108885.3|108860.3|108893.3|108868.3|108894|108869|108883.3|108858.3|49
1721402600000|2024-07-19 15:23:20|108893.1|108868.1|108892.9|108867.9|108894.2|108869.2|108892.9|108867.9|23
1721402610000|2024-07-19 15:23:30|108893.3|108868.3|108892.7|108867.7|108894.5|108869.5|108891.4|108866.4|25
1721402620000|2024-07-19 15:23:40|108893.1|108868.1|108916.8|108866.8|108917.4|108868.1|108893.1|108855.6|47
1721402630000|2024-07-19 15:23:50|108916.1|108866.1|108945.1|108895.1|108949.4|108899.4|108916.1|108866.1|44
1721402640000|2024-07-19 15:24:00|108945|108895|108954.7|108904.7|108954.7|108904.7|108944.9|108894.9|43
1721402650000|2024-07-19 15:24:10|108954|108904|108957.7|108907.7|108960.3|108910.3|108953.9|108903.9|44
1721402660000|2024-07-19 15:24:20|108957.2|108907.2|108958.2|108908.2|108960|108910|108957.2|108907.2|33
1721402670000|2024-07-19 15:24:30|108958.6|108908.6|108956.5|108906.5|108964.7|108914.7|108955.8|108905.8|36
1721402680000|2024-07-19 15:24:40|108955.8|108905.8|108955|108905|108961.1|108911.1|108954.7|108904.7|44
1721402690000|2024-07-19 15:24:50|108954.5|108904.5|108952.6|108902.6|108955.5|108905.5|108951.4|108901.4|31
1721402700000|2024-07-19 15:25:00|108951.4|108901.4|108952|108902|108955.1|108905.1|108950|108900|44
1721402710000|2024-07-19 15:25:10|108951.9|108901.9|108932.1|108907.1|108951.9|108908|108931.2|108894.2|33
1721402720000|2024-07-19 15:25:20|108932.3|108907.3|108943.2|108918.2|108943.9|108918.9|108932.3|108907.3|32
1721402730000|2024-07-19 15:25:30|108945.2|108920.2|108947.2|108897.2|108951.1|108920.2|108940.7|108896.2|34
1721402740000|2024-07-19 15:25:40|108947|108897|108938.5|108913.5|108947.8|108915|108934.1|108896.8|30
1721402750000|2024-07-19 15:25:50|108938.4|108913.4|108942.2|108892.2|108947.1|108914.2|108937.3|108891.8|34
1721402760000|2024-07-19 15:26:00|108942.4|108892.4|108946.9|108896.9|108947.4|108897.4|108941.7|108891.7|19
1721402770000|2024-07-19 15:26:10|108946.7|108896.7|108950.6|108900.6|108951|108901|108946.1|108896.1|19
1721402780000|2024-07-19 15:26:20|108950.4|108900.4|108948.9|108923.9|108952.9|108924.8|108947.8|108900.1|27
1721402790000|2024-07-19 15:26:30|108948.1|108923.1|108953.1|108928.1|108954.2|108929.2|108947.7|108922.7|21
1721402800000|2024-07-19 15:26:40|108952.9|108927.9|108947|108922|108953.1|108928.1|108943.5|108918.5|33
1721402810000|2024-07-19 15:26:50|108947.9|108922.9|108951.4|108926.4|108954.9|108929.9|108947.9|108922.9|39
1721402820000|2024-07-19 15:27:00|108951.3|108926.3|108949|108924|108952|108927|108948.8|108923.8|35
1721402830000|2024-07-19 15:27:10|108948.7|108923.7|108956.8|108931.8|108956.8|108931.8|108947.5|108922.5|38
1721402840000|2024-07-19 15:27:20|108956.9|108931.9|108957.3|108932.3|108957.3|108932.3|108954.7|108929.7|27
1721402850000|2024-07-19 15:27:30|108957.4|108932.4|108976.5|108926.5|108979.4|108944.3|108957.4|108926.3|52
1721402860000|2024-07-19 15:27:40|108976.6|108926.6|108982.1|108932.1|108986.7|108936.7|108974.6|108924.6|40
1721402870000|2024-07-19 15:27:50|108982|108932|108993.5|108943.5|108994|108956.7|108976.5|108932|47
1721402880000|2024-07-19 15:28:00|108993.3|108943.3|108999.3|108949.3|109000.3|108950.3|108992.9|108942.9|53
1721402890000|2024-07-19 15:28:10|108999.1|108949.1|109003.9|108953.9|109005.9|108955.9|108999.1|108949.1|44
1721402900000|2024-07-19 15:28:20|109003.8|108953.8|109009.7|108959.7|109010|108960|109003.6|108953.6|30
1721402910000|2024-07-19 15:28:30|109009.8|108959.8|108999.5|108949.5|109010|108960|108999.4|108949.4|32
1721402920000|2024-07-19 15:28:40|108999.6|108949.6|109001.3|108951.3|109002.5|108952.5|108999.6|108949.6|31
1721402930000|2024-07-19 15:28:50|109001.6|108951.6|109002.2|108952.2|109003.5|108953.5|109001.2|108951.2|32
1721402940000|2024-07-19 15:29:00|109002.3|108952.3|108995|108970|109007.7|108970|108993.1|108952.3|44
1721402950000|2024-07-19 15:29:10|108996.2|108971.2|109028.5|108978.5|109029.1|108979.1|108996.2|108956.3|37
1721402960000|2024-07-19 15:29:20|109028|108978|109029.4|108979.4|109030|108980|109026.4|108976.4|24
1721402970000|2024-07-19 15:29:30|109029.8|108979.8|109029.6|108979.6|109031|108981|109027.1|108977.1|42
1721402980000|2024-07-19 15:29:40|109028.4|108978.4|109030.9|108980.9|109032.2|108982.2|109027.7|108977.7|40
1721402990000|2024-07-19 15:29:50|109031.4|108981.4|109030.5|108980.5|109031.4|108981.4|109029.6|108979.6|22
1721403000000|2024-07-19 15:30:00|109029.9|108979.9|109032|108982|109033|108983|109029.6|108979.6|14
1721403010000|2024-07-19 15:30:10|109032.1|108982.1|109036.3|108986.3|109038.4|108988.4|109031.7|108981.7|22
1721403020000|2024-07-19 15:30:20|109035.8|108985.8|109037.4|108987.4|109037.4|108987.4|109031.9|108981.9|19
1721403030000|2024-07-19 15:30:30|109037.2|108987.2|109045.5|108995.5|109048.5|108998.5|109036.2|108986.2|28
1721403040000|2024-07-19 15:30:40|109045.3|108995.3|109045.5|108995.5|109047.2|108997.2|109045|108995|12
1721403050000|2024-07-19 15:30:50|109046.2|108996.2|109046.9|108996.9|109050.6|109000.6|109043.2|108993.2|22
1721403060000|2024-07-19 15:31:00|109047.8|108997.8|109062.6|109012.6|109063.5|109013.5|109047.3|108997.3|37
1721403070000|2024-07-19 15:31:10|109063.9|109013.9|109064.4|109014.4|109066.2|109016.2|109063.8|109013.8|29
1721403080000|2024-07-19 15:31:20|109063.9|109013.9|109063.9|109013.9|109063.9|109013.9|109062.1|109012.1|15
1721403090000|2024-07-19 15:31:30|109063.2|109013.2|109062.1|109012.1|109063.9|109013.9|109057.5|109007.5|16
1721403100000|2024-07-19 15:31:40|109062.3|109012.3|109065|109015|109068.4|109018.4|109061.5|109011.5|25
1721403110000|2024-07-19 15:31:50|109065.6|109015.6|109069.2|109019.2|109069.3|109019.3|109065.6|109015.6|16
1721403120000|2024-07-19 15:32:00|109069.1|109019.1|109065.7|109015.7|109070.6|109020.6|109061.5|109011.5|39
1721403130000|2024-07-19 15:32:10|109065.6|109015.6|109056.8|109006.8|109065.6|109015.6|109056.7|109006.7|24
1721403140000|2024-07-19 15:32:20|109057|109007|109060.1|109010.1|109060.5|109010.5|109056.8|109006.8|18
1721403150000|2024-07-19 15:32:30|109059.8|109009.8|109061|109011|109061|109011|109059.4|109009.4|17
1721403160000|2024-07-19 15:32:40|109061.6|109011.6|109063.8|109013.8|109066.5|109016.5|109061.5|109011.5|32
1721403170000|2024-07-19 15:32:50|109063.7|109013.7|109070|109020|109071.1|109021.1|109063.7|109013.7|24
1721403180000|2024-07-19 15:33:00|109076.2|109026.2|109076.7|109026.7|109078.4|109028.4|109074.6|109024.6|21
1721403190000|2024-07-19 15:33:10|109077|109027|109079.7|109029.7|109079.7|109029.7|109077|109027|18
1721403200000|2024-07-19 15:33:20|109079.5|109029.5|109070.4|109020.4|109079.5|109029.5|109069|109019|41
1721403210000|2024-07-19 15:33:30|109070.5|109020.5|109076.2|109026.2|109076.4|109026.4|109066.8|109016.8|47
1721403220000|2024-07-19 15:33:40|109076|109026|109069.3|109019.3|109076.3|109026.3|109068|109018|33
1721403230000|2024-07-19 15:33:50|109069|109019|109073.5|109023.5|109075.5|109025.5|109069|109019|22
1721403240000|2024-07-19 15:34:00|109073.7|109023.7|109069.9|109019.9|109076.6|109026.6|109069.9|109019.9|44
1721403250000|2024-07-19 15:34:10|109069|109019|109061.7|109011.7|109069.2|109019.2|109061.2|109011.2|53
1721403260000|2024-07-19 15:34:20|109059.5|109009.5|109060|109010|109060|109010|109057.9|109007.9|28
1721403270000|2024-07-19 15:34:30|109060.2|109010.2|109058.9|109008.9|109060.2|109010.2|109057.9|109007.9|16
1721403280000|2024-07-19 15:34:40|109059.3|109009.3|109059.8|109009.8|109060.3|109010.3|109058.5|109008.5|24
1721403290000|2024-07-19 15:34:50|109057.5|109007.5|109019.1|108969.1|109057.5|109007.5|109017|108967|68
1721403300000|2024-07-19 15:35:00|109017.9|108967.9|108996.4|108946.4|109017.9|108967.9|108991.1|108941.1|72
1721403310000|2024-07-19 15:35:10|108993.7|108943.7|108994.8|108944.8|108999.4|108949.4|108987.5|108937.5|57
1721403320000|2024-07-19 15:35:20|108995.5|108945.5|108995.6|108945.6|108997.8|108947.8|108995.3|108945.3|19
1721403330000|2024-07-19 15:35:30|108996.8|108946.8|109017.4|108967.4|109022|108972|108996|108946|47
1721403340000|2024-07-19 15:35:40|109016.3|108966.3|109022.7|108972.7|109029.6|108979.6|109016.3|108966.3|56
1721403350000|2024-07-19 15:35:50|109023.4|108973.4|109004.1|108954.1|109023.4|108973.4|108998.3|108948.3|47
1721403360000|2024-07-19 15:36:00|109005|108955|109007.6|108957.6|109012.4|108962.4|109004.4|108954.4|40
1721403370000|2024-07-19 15:36:10|109007.8|108957.8|109005.6|108955.6|109009.5|108959.5|109004.4|108954.4|37
1721403380000|2024-07-19 15:36:20|109006.2|108956.2|109004.9|108954.9|109013.2|108963.2|109004.9|108954.9|50
1721403390000|2024-07-19 15:36:30|109003.3|108953.3|109002.2|108952.2|109005.2|108955.2|108999.4|108949.4|46
1721403400000|2024-07-19 15:36:40|109002.1|108952.1|109002|108952|109002.2|108952.2|109001.8|108951.8|10
1721403410000|2024-07-19 15:36:50|109002.2|108952.2|109000.3|108950.3|109002.4|108952.4|109000.3|108950.3|11
1721403420000|2024-07-19 15:37:00|109000.5|108950.5|108988|108938|109000.6|108950.6|108984.3|108934.3|68
1721403430000|2024-07-19 15:37:10|108987.5|108937.5|108981.5|108931.5|108987.6|108937.6|108981|108931|35
1721403440000|2024-07-19 15:37:20|108981.1|108931.1|108980.9|108930.9|108982.6|108932.6|108979.2|108929.2|51
1721403450000|2024-07-19 15:37:30|108980.7|108930.7|108980.1|108930.1|108981.4|108931.4|108980|108930|20
1721403460000|2024-07-19 15:37:40|108981|108931|108987.3|108937.3|108989.8|108939.8|108976.9|108926.9|61
1721403470000|2024-07-19 15:37:50|108987.5|108937.5|108983.5|108933.5|108987.8|108937.8|108983.1|108933.1|31
1721403480000|2024-07-19 15:38:00|108983|108933|108980.7|108930.7|108986.2|108936.2|108979.9|108929.9|51
1721403490000|2024-07-19 15:38:10|108980.9|108930.9|108986.4|108936.4|108986.4|108936.4|108979.6|108929.6|40
1721403500000|2024-07-19 15:38:20|108986.8|108936.8|108998.2|108948.2|109000.1|108950.1|108984.5|108934.5|61
1721403510000|2024-07-19 15:38:30|108998.5|108948.5|108994.3|108944.3|108998.5|108948.5|108984.2|108934.2|57
1721403520000|2024-07-19 15:38:40|108994.1|108944.1|108993.6|108943.6|108994.6|108944.6|108992|108942|49
1721403530000|2024-07-19 15:38:50|108993.9|108943.9|108981.3|108931.3|108993.9|108943.9|108977.6|108927.6|34
1721403540000|2024-07-19 15:39:00|108981.1|108931.1|108987.9|108937.9|108989.1|108939.1|108981|108931|58
1721403550000|2024-07-19 15:39:10|108988.1|108938.1|108983.3|108933.3|108989.8|108939.8|108979.5|108929.5|46
1721403560000|2024-07-19 15:39:20|108982.7|108932.7|108981.7|108931.7|108985.1|108935.1|108974.2|108924.2|36
1721403570000|2024-07-19 15:39:30|108982|108932|108979.7|108929.7|108982.7|108932.7|108974.3|108924.3|27
1721403580000|2024-07-19 15:39:40|108980.9|108930.9|108983|108933|108984|108934|108980.1|108930.1|15
1721403590000|2024-07-19 15:39:50|108982.9|108932.9|108984.9|108934.9|108984.9|108934.9|108982.5|108932.5|20
1721403600000|2024-07-19 15:40:00|108985|108935|108987.3|108937.3|108987.3|108937.3|108982.9|108932.9|17
1721403610000|2024-07-19 15:40:10|108987.4|108937.4|108988.8|108938.8|108989.2|108939.2|108985.6|108935.6|35
1721403620000|2024-07-19 15:40:20|108989.7|108939.7|108988.1|108938.1|108992.7|108942.7|108986.7|108936.7|36
1721403630000|2024-07-19 15:40:30|108988.3|108938.3|108985.5|108935.5|108989.6|108939.6|108983.9|108933.9|55
1721403640000|2024-07-19 15:40:40|108986|108936|108986.9|108936.9|108990.2|108940.2|108984.3|108934.3|47
1721403650000|2024-07-19 15:40:50|108987.1|108937.1|108984.4|108934.4|108987.4|108937.4|108982.5|108932.5|49
1721403660000|2024-07-19 15:41:00|108985.3|108935.3|108989.2|108939.2|108989.2|108939.2|108985|108935|35
1721403670000|2024-07-19 15:41:10|108988.5|108938.5|108994.6|108944.6|108994.7|108944.7|108988.5|108938.5|46
1721403680000|2024-07-19 15:41:20|108994.5|108944.5|108991.2|108941.2|109000.8|108950.8|108991.2|108941.2|46
1721403690000|2024-07-19 15:41:30|108991.1|108941.1|108995.4|108945.4|108996.8|108946.8|108989.2|108939.2|57
1721403700000|2024-07-19 15:41:40|108995.8|108945.8|109004.7|108954.7|109004.7|108954.7|108995.6|108945.6|45
1721403710000|2024-07-19 15:41:50|109004.1|108954.1|108991|108941|109009.7|108959.7|108988.3|108938.3|50
1721403720000|2024-07-19 15:42:00|108991.4|108941.4|108998.3|108948.3|109000.7|108950.7|108991.4|108941.4|44
1721403730000|2024-07-19 15:42:10|108999|108949|108996|108946|109000.2|108950.2|108994.9|108944.9|45
1721403740000|2024-07-19 15:42:20|108996.2|108946.2|109006.5|108956.5|109009.5|108959.5|108996.2|108946.2|38
1721403750000|2024-07-19 15:42:30|109006.7|108956.7|109017.3|108967.3|109019.9|108969.9|108998.1|108948.1|58
1721403760000|2024-07-19 15:42:40|109017.8|108967.8|109014.3|108964.3|109017.9|108967.9|109014.2|108964.2|28
1721403770000|2024-07-19 15:42:50|109016|108966|109029.8|108979.8|109029.8|108979.8|109014.2|108964.2|40
1721403780000|2024-07-19 15:43:00|109030.6|108980.6|109030.3|108980.3|109037.3|108987.3|109023.8|108973.8|54
1721403790000|2024-07-19 15:43:10|109030.2|108980.2|109033.9|108983.9|109033.9|108983.9|109028|108978|32
1721403800000|2024-07-19 15:43:20|109034|108984|109041.7|108991.7|109042.3|108992.3|109033.9|108983.9|21
1721403810000|2024-07-19 15:43:30|109042.3|108992.3|109034|108984|109044.2|108994.2|109032.2|108982.2|60
1721403820000|2024-07-19 15:43:40|109033.1|108983.1|109023.6|108973.6|109035.9|108985.9|109022.4|108972.4|44
1721403830000|2024-07-19 15:43:50|109024.1|108974.1|109019.8|108969.8|109024.1|108974.1|109016.9|108966.9|36
1721403840000|2024-07-19 15:44:00|109019.7|108969.7|109025.1|108975.1|109025.1|108975.1|109018.7|108968.7|45
1721403850000|2024-07-19 15:44:10|109025.2|108975.2|109021.4|108971.4|109025.9|108975.9|109021.4|108971.4|32
1721403860000|2024-07-19 15:44:20|109021.5|108971.5|109017.8|108967.8|109021.9|108971.9|109017.7|108967.7|32
1721403870000|2024-07-19 15:44:30|109017.4|108967.4|109005.9|108955.9|109017.4|108967.4|109005.8|108955.8|31
1721403880000|2024-07-19 15:44:40|109004.2|108954.2|108999.6|108949.6|109004.3|108954.3|108995.5|108945.5|48
1721403890000|2024-07-19 15:44:50|109000.2|108950.2|108994|108944|109001.6|108951.6|108993.3|108943.3|52
1721403900000|2024-07-19 15:45:00|108994.1|108944.1|108993.1|108943.1|108994.2|108944.2|108992.2|108942.2|16
1721403910000|2024-07-19 15:45:10|108993.2|108943.2|109001|108951|109001|108951|108986.3|108936.3|26
1721403920000|2024-07-19 15:45:20|109003.5|108953.5|109050.2|109000.2|109050.2|109000.2|109003.5|108953.5|66
1721403930000|2024-07-19 15:45:30|109048.3|108998.3|109036.8|108986.8|109048.3|108998.3|109034.9|108984.9|35
1721403940000|2024-07-19 15:45:40|109037.1|108987.1|109032.7|108982.7|109040.1|108990.1|109032.4|108982.4|31
1721403950000|2024-07-19 15:45:50|109033.1|108983.1|109039.4|108989.4|109042.4|108992.4|109031.6|108981.6|35
1721403960000|2024-07-19 15:46:00|109039.9|108989.9|109040.6|108990.6|109041.1|108991.1|109035.4|108985.4|43
1721403970000|2024-07-19 15:46:10|109040.7|108990.7|109041.5|108991.5|109041.6|108991.6|109038.1|108988.1|35
1721403980000|2024-07-19 15:46:20|109041.7|108991.7|109036.9|108986.9|109041.7|108991.7|109036.2|108986.2|27
1721403990000|2024-07-19 15:46:30|109036.8|108986.8|109037.3|108987.3|109039.9|108989.9|109036.4|108986.4|49
1721404000000|2024-07-19 15:46:40|109038.1|108988.1|109040.1|108990.1|109042|108992|109037.4|108987.4|54
1721404010000|2024-07-19 15:46:50|109039.9|108989.9|109034.2|108984.2|109040.4|108990.4|109034.2|108984.2|48
1721404020000|2024-07-19 15:47:00|109033.8|108983.8|109033.2|108983.2|109034.6|108984.6|109030.4|108980.4|42
1721404030000|2024-07-19 15:47:10|109033.7|108983.7|109033.2|108983.2|109034.6|108984.6|109032|108982|42
1721404040000|2024-07-19 15:47:20|109033.4|108983.4|109028.7|108978.7|109036.3|108986.3|109024.2|108974.2|61
1721404050000|2024-07-19 15:47:30|109028.5|108978.5|109038.2|108988.2|109038.2|108988.2|109028.5|108978.5|29
1721404060000|2024-07-19 15:47:40|109037.3|108987.3|109037.4|108987.4|109038.2|108988.2|109034.6|108984.6|48
1721404070000|2024-07-19 15:47:50|109035.7|108985.7|109030.2|108980.2|109036|108986|109029.1|108979.1|44
1721404080000|2024-07-19 15:48:00|109030.4|108980.4|109015.9|108965.9|109032.1|108982.1|109014.8|108964.8|62
1721404090000|2024-07-19 15:48:10|109015.5|108965.5|109029.1|108979.1|109033.5|108983.5|109015.5|108965.5|62
1721404100000|2024-07-19 15:48:20|109023.5|108973.5|109023.1|108973.1|109029.6|108979.6|109022.4|108972.4|52
1721404110000|2024-07-19 15:48:30|109023.2|108973.2|109031.8|108981.8|109035.3|108985.3|109017.9|108967.9|45
1721404120000|2024-07-19 15:48:40|109031.7|108981.7|109034|108984|109035|108985|109031.4|108981.4|8
1721404130000|2024-07-19 15:48:50|109033.8|108983.8|109034.2|108984.2|109038|108988|109033.6|108983.6|15
1721404140000|2024-07-19 15:49:00|109033.9|108983.9|109030.2|108980.2|109034.8|108984.8|109024.2|108974.2|32
1721404150000|2024-07-19 15:49:10|109029.9|108979.9|109022|108972|109029.9|108979.9|109021.9|108971.9|23
1721404160000|2024-07-19 15:49:20|109022.3|108972.3|109025.7|108975.7|109032.4|108982.4|109022.3|108972.3|20
1721404170000|2024-07-19 15:49:30|109025.6|108975.6|109038.3|108988.3|109039.6|108989.6|109023.5|108973.5|28
1721404180000|2024-07-19 15:49:40|109038.8|108988.8|109044.9|108994.9|109052.1|109002.1|109028.4|108978.4|40
1721404190000|2024-07-19 15:49:50|109044.6|108994.6|109039.4|108989.4|109044.6|108994.6|109031.8|108981.8|33
1721404200000|2024-07-19 15:50:00|109038.5|108988.5|109043.4|108993.4|109043.4|108993.4|109038|108988|20
1721404210000|2024-07-19 15:50:10|109043.3|108993.3|109038.8|108988.8|109046.8|108996.8|109034.5|108984.5|26
1721404220000|2024-07-19 15:50:20|109038.7|108988.7|109042|108992|109042.4|108992.4|109038.4|108988.4|13
1721404230000|2024-07-19 15:50:30|109042.1|108992.1|109042.1|108992.1|109042.3|108992.3|109041.9|108991.9|10
1721404240000|2024-07-19 15:50:40|109041.8|108991.8|109040.4|108990.4|109041.8|108991.8|109037.7|108987.7|19
1721404250000|2024-07-19 15:50:50|109040.2|108990.2|109040.3|108990.3|109043.1|108993.1|109040.2|108990.2|21
1721404260000|2024-07-19 15:51:00|109040.5|108990.5|109034.3|108984.3|109042.2|108992.2|109034.3|108984.3|26
1721404270000|2024-07-19 15:51:10|109033.8|108983.8|109035.1|108985.1|109035.5|108985.5|109032|108982|13
1721404280000|2024-07-19 15:51:20|109035.2|108985.2|109034.8|108984.8|109037.3|108987.3|109034.8|108984.8|13
1721404290000|2024-07-19 15:51:30|109034.7|108984.7|109030.1|108980.1|109034.7|108984.7|109030|108980|17
1721404300000|2024-07-19 15:51:40|109029.2|108979.2|109025.8|108975.8|109029.2|108979.2|109025.8|108975.8|12
1721404310000|2024-07-19 15:51:50|109025.7|108975.7|109015.7|108965.7|109026|108976|109014.4|108964.4|32
1721404320000|2024-07-19 15:52:00|109015.8|108965.8|109025.4|108975.4|109025.4|108975.4|109015.6|108965.6|29
1721404330000|2024-07-19 15:52:10|109025.6|108975.6|109029.9|108979.9|109030.2|108980.2|109025.6|108975.6|20
1721404340000|2024-07-19 15:52:20|109029.7|108979.7|109029.6|108979.6|109030.1|108980.1|109028.6|108978.6|20
1721404350000|2024-07-19 15:52:30|109029.8|108979.8|109026.6|108976.6|109029.8|108979.8|109026.2|108976.2|26
1721404360000|2024-07-19 15:52:40|109026.5|108976.5|109025.6|108975.6|109026.8|108976.8|109023.6|108973.6|26
1721404370000|2024-07-19 15:52:50|109026|108976|109027|108977|109027.2|108977.2|109025.4|108975.4|15
1721404380000|2024-07-19 15:53:00|109027.8|108977.8|109033.9|108983.9|109034.1|108984.1|109027.8|108977.8|40
1721404390000|2024-07-19 15:53:10|109034.4|108984.4|109036.2|108986.2|109037.6|108987.6|109034.4|108984.4|42
1721404400000|2024-07-19 15:53:20|109036.8|108986.8|109043.4|108993.4|109043.5|108993.5|109036.8|108986.8|43
1721404410000|2024-07-19 15:53:30|109043.8|108993.8|109048.2|108998.2|109049.2|108999.2|109042.9|108992.9|40
1721404420000|2024-07-19 15:53:40|109047.9|108997.9|109049.2|108999.2|109049.4|108999.4|109042.3|108992.3|29
1721404430000|2024-07-19 15:53:50|109049.7|108999.7|109048.2|108998.2|109049.8|108999.8|109048.1|108998.1|13
1721404440000|2024-07-19 15:54:00|109048.4|108998.4|109044.5|108994.5|109050.2|109000.2|109043.5|108993.5|23
1721404450000|2024-07-19 15:54:10|109044.6|108994.6|109050.6|109000.6|109050.7|109000.7|109044.6|108994.6|19
1721404460000|2024-07-19 15:54:20|109050.4|109000.4|109051.1|109001.1|109051.1|109001.1|109048.8|108998.8|21
1721404470000|2024-07-19 15:54:30|109050.9|109000.9|109053.2|109003.2|109053.2|109003.2|109050.2|109000.2|16
1721404480000|2024-07-19 15:54:40|109053.4|109003.4|109057.8|109007.8|109057.8|109007.8|109053|109003|14
1721404490000|2024-07-19 15:54:50|109058.1|109008.1|109053.5|109003.5|109058.1|109008.1|109052.9|109002.9|26
1721404500000|2024-07-19 15:55:00|109051|109001|109060|109010|109062.6|109012.6|109051|109001|37
1721404510000|2024-07-19 15:55:10|109060.2|109010.2|109052.8|109002.8|109062.9|109012.9|109052.8|109002.8|24
1721404520000|2024-07-19 15:55:20|109052.9|109002.9|109053|109003|109054.9|109004.9|109052.8|109002.8|17
1721404530000|2024-07-19 15:55:30|109053.5|109003.5|109061.2|109011.2|109061.2|109011.2|109053.5|109003.5|28
1721404540000|2024-07-19 15:55:40|109061|109011|109061.1|109011.1|109062.4|109012.4|109055.9|109005.9|28
1721404550000|2024-07-19 15:55:50|109059.9|109009.9|109053.4|109003.4|109061.7|109011.7|109050.2|109000.2|29
1721404560000|2024-07-19 15:56:00|109053.3|109003.3|109058.6|109008.6|109058.6|109008.6|109051.1|109001.1|42
1721404570000|2024-07-19 15:56:10|109058.5|109008.5|109063|109013|109064.5|109014.5|109058.3|109008.3|23
1721404580000|2024-07-19 15:56:20|109062.9|109012.9|109060.5|109010.5|109062.9|109012.9|109060.5|109010.5|17
1721404590000|2024-07-19 15:56:30|109062.4|109012.4|109058.8|109008.8|109063.3|109013.3|109058.4|109008.4|19
1721404600000|2024-07-19 15:56:40|109058.4|109008.4|109059.7|109009.7|109062.7|109012.7|109058.4|109008.4|26
1721404610000|2024-07-19 15:56:50|109059.1|109009.1|109058.1|109008.1|109060|109010|109057.6|109007.6|20
1721404620000|2024-07-19 15:57:00|109057.9|109007.9|109061.2|109011.2|109063.1|109013.1|109057.9|109007.9|22
1721404630000|2024-07-19 15:57:10|109060.6|109010.6|109060.7|109010.7|109062.5|109012.5|109060.6|109010.6|8
1721404640000|2024-07-19 15:57:20|109061|109011|109059.7|109009.7|109061.5|109011.5|109058.7|109008.7|14
1721404650000|2024-07-19 15:57:30|109060|109010|109060.4|109010.4|109060.8|109010.8|109059.9|109009.9|12
1721404660000|2024-07-19 15:57:40|109060.5|109010.5|109055.8|109005.8|109060.5|109010.5|109055.8|109005.8|8
1721404670000|2024-07-19 15:57:50|109055.1|109005.1|109051.6|109001.6|109055.1|109005.1|109046.6|108996.6|25
1721404680000|2024-07-19 15:58:00|109051.5|109001.5|109048.5|108998.5|109051.5|109001.5|109047.4|108997.4|17
1721404690000|2024-07-19 15:58:10|109048.3|108998.3|109049.8|108999.8|109052.8|109002.8|109048.3|108998.3|30
1721404700000|2024-07-19 15:58:20|109048.5|108998.5|109053.6|109003.6|109057|109007|109048.1|108998.1|35
1721404710000|2024-07-19 15:58:30|109053.1|109003.1|109051.1|109001.1|109053.1|109003.1|109051.1|109001.1|11
1721404720000|2024-07-19 15:58:40|109048.9|108998.9|109051.3|109001.3|109052.1|109002.1|109048.7|108998.7|10
1721404730000|2024-07-19 15:58:50|109049|108999|109043.3|108993.3|109049|108999|109040.7|108990.7|10
1721404740000|2024-07-19 15:59:00|109043.1|108993.1|109040.7|108990.7|109043.1|108993.1|109039.1|108989.1|8
1721404750000|2024-07-19 15:59:10|109041|108991|109040.9|108990.9|109042.6|108992.6|109040.7|108990.7|9
1721404760000|2024-07-19 15:59:20|109041.2|108991.2|109024.4|108999.4|109045.6|109001.7|109024.4|108985.1|17
1721404770000|2024-07-19 15:59:30|109024|108999|109024.7|108999.7|109025.1|109000.1|109023.7|108998.7|9
1721404780000|2024-07-19 15:59:40|109022.9|108997.9|109026.2|109001.2|109026.2|109001.2|109022.9|108997.9|5
1721404790000|2024-07-19 15:59:50|109024.4|108999.4|109019|108994|109024.4|108999.4|109019|108994|18
1721404800000|2024-07-19 16:00:00|109019.3|108994.3|109027.4|108977.4|109031.9|108996.2|109019.3|108976.7|12
1721404810000|2024-07-19 16:00:10|109027.9|108977.9|109017.8|108967.8|109031|108981|109016.6|108966.6|20
1721404820000|2024-07-19 16:00:20|109017.6|108967.6|109016.8|108966.8|109017.6|108967.6|109016.2|108966.2|20
1721404830000|2024-07-19 16:00:30|109016.4|108966.4|109009.8|108959.8|109016.4|108966.4|109009.8|108959.8|17
1721404840000|2024-07-19 16:00:40|109009.6|108959.6|109009.5|108959.5|109009.7|108959.7|109009.3|108959.3|7
1721404850000|2024-07-19 16:00:50|109009.2|108959.2|109009.5|108959.5|109009.9|108959.9|109008.5|108958.5|11
1721404860000|2024-07-19 16:01:00|109009.2|108959.2|109008.9|108958.9|109011.6|108961.6|109008.2|108958.2|18
1721404870000|2024-07-19 16:01:10|109008.7|108958.7|109005.2|108955.2|109011|108961|108998.5|108948.5|41
1721404880000|2024-07-19 16:01:20|109005.8|108955.8|109013|108963|109013|108963|109005.8|108955.8|22
1721404890000|2024-07-19 16:01:30|109012.8|108962.8|109011.8|108961.8|109012.8|108962.8|109011.2|108961.2|11
1721404900000|2024-07-19 16:01:40|109010.9|108960.9|109010.9|108960.9|109012.1|108962.1|109010.6|108960.6|12
1721404910000|2024-07-19 16:01:50|109011.4|108961.4|109012.2|108962.2|109013.3|108963.3|109011.4|108961.4|12
1721404920000|2024-07-19 16:02:00|109011.9|108961.9|109011.2|108961.2|109012|108962|109008.2|108958.2|27
1721404930000|2024-07-19 16:02:10|109011.6|108961.6|109012.6|108962.6|109014.3|108964.3|109011.5|108961.5|25
1721404940000|2024-07-19 16:02:20|109013.3|108963.3|109015.3|108965.3|109015.8|108965.8|109012.7|108962.7|19
1721404950000|2024-07-19 16:02:30|109015.9|108965.9|109016.6|108966.6|109016.6|108966.6|109015.9|108965.9|3
1721404960000|2024-07-19 16:02:40|109016.5|108966.5|109016.9|108966.9|109017|108967|109016.4|108966.4|9
1721404970000|2024-07-19 16:02:50|109016.6|108966.6|109021.4|108971.4|109022.7|108972.7|109016.6|108966.6|16
1721404980000|2024-07-19 16:03:00|109020.8|108970.8|109029.1|108979.1|109029.1|108979.1|109019.2|108969.2|32
1721404990000|2024-07-19 16:03:10|109029.6|108979.6|109027.5|108977.5|109029.9|108979.9|109027.5|108977.5|11
1721405000000|2024-07-19 16:03:20|109027|108977|109024.3|108974.3|109027|108977|109024.3|108974.3|12
1721405010000|2024-07-19 16:03:30|109024.1|108974.1|109026.4|108976.4|109026.4|108976.4|109023.6|108973.6|7
1721405020000|2024-07-19 16:03:40|109026.6|108976.6|109026.7|108976.7|109027.1|108977.1|109025.3|108975.3|11
1721405030000|2024-07-19 16:03:50|109026.8|108976.8|109027.5|108977.5|109027.5|108977.5|109026.8|108976.8|5
1721405040000|2024-07-19 16:04:00|109027.7|108977.7|109020|108970|109028.9|108978.9|109020|108970|39
1721405050000|2024-07-19 16:04:10|109018.4|108968.4|109022.9|108972.9|109023.3|108973.3|109018.4|108968.4|37
1721405060000|2024-07-19 16:04:20|109023.3|108973.3|109019.7|108969.7|109023.3|108973.3|109017.6|108967.6|46
1721405070000|2024-07-19 16:04:30|109019.2|108969.2|109018.8|108968.8|109019.2|108969.2|109017.1|108967.1|21
1721405080000|2024-07-19 16:04:40|109018.6|108968.6|109024.7|108974.7|109025.6|108975.6|109018.6|108968.6|29
1721405090000|2024-07-19 16:04:50|109024.2|108974.2|109029.5|108979.5|109029.6|108979.6|109023.7|108973.7|19
1721405100000|2024-07-19 16:05:00|109030|108980|109021.9|108971.9|109030.8|108980.8|109020|108970|43
1721405110000|2024-07-19 16:05:10|109021.2|108971.2|109022.7|108972.7|109022.7|108972.7|109021.2|108971.2|13
1721405120000|2024-07-19 16:05:20|109023.3|108973.3|109021.1|108971.1|109025.1|108975.1|109020.8|108970.8|14
1721405130000|2024-07-19 16:05:30|109021|108971|109018.5|108968.5|109021|108971|109017.9|108967.9|14
1721405140000|2024-07-19 16:05:40|109018.7|108968.7|109018.2|108968.2|109019.1|108969.1|109017.4|108967.4|13
1721405150000|2024-07-19 16:05:50|109018|108968|109021.1|108971.1|109021.4|108971.4|109016.8|108966.8|19
1721405160000|2024-07-19 16:06:00|109021.8|108971.8|109025.6|108975.6|109027.3|108977.3|109021.8|108971.8|20
1721405170000|2024-07-19 16:06:10|109026.2|108976.2|109025.8|108975.8|109026.6|108976.6|109023.2|108973.2|25
1721405180000|2024-07-19 16:06:20|109025.5|108975.5|109031.3|108981.3|109031.3|108981.3|109025.5|108975.5|22
1721405190000|2024-07-19 16:06:30|109030.7|108980.7|109031.1|108981.1|109033.3|108983.3|109029.2|108979.2|23
1721405200000|2024-07-19 16:06:40|109033.4|108983.4|109029.4|108979.4|109033.8|108983.8|109028.6|108978.6|27
1721405210000|2024-07-19 16:06:50|109029.9|108979.9|109039.9|108989.9|109040.9|108990.9|109029.9|108979.9|26
1721405220000|2024-07-19 16:07:00|109039.2|108989.2|109031.4|108981.4|109039.2|108989.2|109030.9|108980.9|38
1721405230000|2024-07-19 16:07:10|109031.9|108981.9|109034.1|108984.1|109034.1|108984.1|109031.5|108981.5|17
1721405240000|2024-07-19 16:07:20|109033.1|108983.1|109025.7|108975.7|109033.7|108983.7|109025.2|108975.2|27
1721405250000|2024-07-19 16:07:30|109025.3|108975.3|109020.8|108970.8|109025.3|108975.3|109020.1|108970.1|21
1721405260000|2024-07-19 16:07:40|109021|108971|109021.3|108971.3|109023.8|108973.8|109021|108971|27
1721405270000|2024-07-19 16:07:50|109021.2|108971.2|109022.2|108972.2|109027.2|108977.2|109020|108970|47
1721405280000|2024-07-19 16:08:00|109023.3|108973.3|109024.6|108974.6|109025.5|108975.5|109021.6|108971.6|26
1721405290000|2024-07-19 16:08:10|109024.5|108974.5|109019.5|108969.5|109025.6|108975.6|109019.3|108969.3|42
1721405300000|2024-07-19 16:08:20|109020|108970|109018.9|108968.9|109023.8|108973.8|109018.4|108968.4|40
1721405310000|2024-07-19 16:08:30|109019.2|108969.2|109017.6|108967.6|109019.9|108969.9|109017.4|108967.4|31
1721405320000|2024-07-19 16:08:40|109019|108969|109016.7|108966.7|109020.1|108970.1|109016.7|108966.7|24
1721405330000|2024-07-19 16:08:50|109016.5|108966.5|109011.4|108961.4|109016.5|108966.5|109011.4|108961.4|17
1721405340000|2024-07-19 16:09:00|109011.6|108961.6|109012.1|108962.1|109012.1|108962.1|109010.2|108960.2|21
1721405350000|2024-07-19 16:09:10|109011.8|108961.8|109001.1|108951.1|109011.8|108961.8|108995.2|108945.2|41
1721405360000|2024-07-19 16:09:20|109001.5|108951.5|109017.7|108967.7|109018.1|108968.1|109001.5|108951.5|39
1721405370000|2024-07-19 16:09:30|109017.9|108967.9|109015.9|108965.9|109018.5|108968.5|109015.7|108965.7|22
1721405380000|2024-07-19 16:09:40|109015.6|108965.6|109016.1|108966.1|109016.5|108966.5|109015.3|108965.3|9
1721405390000|2024-07-19 16:09:50|109015.8|108965.8|109017.1|108967.1|109018.1|108968.1|109015.6|108965.6|9
1721405400000|2024-07-19 16:10:00|109017.2|108967.2|109016.5|108966.5|109017.6|108967.6|109009.5|108959.5|38
1721405410000|2024-07-19 16:10:10|109017|108967|109013.5|108963.5|109020.3|108970.3|109013.1|108963.1|21
1721405420000|2024-07-19 16:10:20|109012.9|108962.9|109009.3|108959.3|109012.9|108962.9|109008.5|108958.5|34
1721405430000|2024-07-19 16:10:30|109009.2|108959.2|109010.8|108960.8|109011.4|108961.4|109006.1|108956.1|37
1721405440000|2024-07-19 16:10:40|109010.9|108960.9|109011.1|108961.1|109013.2|108963.2|109010.9|108960.9|16
1721405450000|2024-07-19 16:10:50|109011|108961|109000.7|108950.7|109011|108961|108999.7|108949.7|39
1721405460000|2024-07-19 16:11:00|109000.4|108950.4|108986.8|108936.8|109002.4|108952.4|108985.9|108935.9|35
1721405470000|2024-07-19 16:11:10|108987|108937|108997.6|108947.6|108997.6|108947.6|108985.2|108935.2|34
1721405480000|2024-07-19 16:11:20|108997.8|108947.8|108994.5|108944.5|108997.9|108947.9|108990.4|108940.4|38
1721405490000|2024-07-19 16:11:30|108994.8|108944.8|109001.7|108951.7|109003.6|108953.6|108994.5|108944.5|25
1721405500000|2024-07-19 16:11:40|109000.7|108950.7|109000.4|108950.4|109000.7|108950.7|108996.1|108946.1|38
1721405510000|2024-07-19 16:11:50|108999.8|108949.8|108985.1|108935.1|108999.8|108949.8|108984.6|108934.6|39
1721405520000|2024-07-19 16:12:00|108983.2|108933.2|108984|108934|108988.6|108938.6|108982.4|108932.4|43
1721405530000|2024-07-19 16:12:10|108984.2|108934.2|108979.7|108929.7|108986.1|108936.1|108979.7|108929.7|30
1721405540000|2024-07-19 16:12:20|108980.3|108930.3|108983.9|108933.9|108988.3|108938.3|108980.3|108930.3|32
1721405550000|2024-07-19 16:12:30|108984.2|108934.2|108996|108946|108996|108946|108984.2|108934.2|35
1721405560000|2024-07-19 16:12:40|108996.4|108946.4|108997.6|108947.6|108997.9|108947.9|108995.3|108945.3|27
1721405570000|2024-07-19 16:12:50|108998.2|108948.2|108999.3|108949.3|109002.5|108952.5|108998|108948|32
1721405580000|2024-07-19 16:13:00|108999.2|108949.2|109000.5|108950.5|109006.1|108956.1|108999.2|108949.2|28
1721405590000|2024-07-19 16:13:10|109000.7|108950.7|109005.2|108955.2|109005.3|108955.3|108997.4|108947.4|46
1721405600000|2024-07-19 16:13:20|109005.6|108955.6|109008.9|108958.9|109009|108959|109004.4|108954.4|18
1721405610000|2024-07-19 16:13:30|109009.5|108959.5|109012.7|108962.7|109013.1|108963.1|109007.3|108957.3|30
1721405620000|2024-07-19 16:13:40|109011|108961|109011.4|108961.4|109011.6|108961.6|109010.2|108960.2|11
1721405630000|2024-07-19 16:13:50|109011.2|108961.2|109010.3|108960.3|109011.2|108961.2|109010.3|108960.3|6
1721405640000|2024-07-19 16:14:00|109010.5|108960.5|109009.4|108959.4|109010.5|108960.5|109009.1|108959.1|23
1721405650000|2024-07-19 16:14:10|109008.8|108958.8|109009.4|108959.4|109010|108960|109008.5|108958.5|14
1721405660000|2024-07-19 16:14:20|109009.7|108959.7|109006.7|108956.7|109009.7|108959.7|109006.7|108956.7|24
1721405670000|2024-07-19 16:14:30|109005.9|108955.9|109007.8|108957.8|109009|108959|109004.6|108954.6|30
1721405680000|2024-07-19 16:14:40|109008.1|108958.1|109008.7|108958.7|109009.7|108959.7|109006.9|108956.9|32
1721405690000|2024-07-19 16:14:50|109008.4|108958.4|109008.4|108958.4|109008.9|108958.9|109007.4|108957.4|15
1721405700000|2024-07-19 16:15:00|109008.1|108958.1|109007.9|108957.9|109010.1|108960.1|109006.9|108956.9|20
1721405710000|2024-07-19 16:15:10|109006.1|108956.1|109008.1|108958.1|109008.4|108958.4|109006.1|108956.1|19
1721405720000|2024-07-19 16:15:20|109006.8|108956.8|109008.5|108958.5|109008.5|108958.5|109002.4|108952.4|33
1721405730000|2024-07-19 16:15:30|109006.7|108956.7|109010.9|108960.9|109010.9|108960.9|109005.3|108955.3|27
1721405740000|2024-07-19 16:15:40|109008.9|108958.9|109011.1|108961.1|109011.5|108961.5|109008.9|108958.9|15
1721405750000|2024-07-19 16:15:50|109011.2|108961.2|109010.9|108960.9|109011.2|108961.2|109010|108960|9
1721405760000|2024-07-19 16:16:00|109011|108961|109003.1|108953.1|109011.2|108961.2|109002.8|108952.8|31
1721405770000|2024-07-19 16:16:10|109005|108955|109007.4|108957.4|109008.8|108958.8|109002.9|108952.9|32
1721405780000|2024-07-19 16:16:20|109006.4|108956.4|109008.9|108958.9|109008.9|108958.9|109006.4|108956.4|12
1721405790000|2024-07-19 16:16:30|109009.1|108959.1|109008.9|108958.9|109009.3|108959.3|109007.2|108957.2|11
1721405800000|2024-07-19 16:16:40|109008.6|108958.6|109009.5|108959.5|109009.5|108959.5|109008.6|108958.6|5
1721405810000|2024-07-19 16:16:50|109009.6|108959.6|109009.9|108959.9|109009.9|108959.9|109008.3|108958.3|11
1721405820000|2024-07-19 16:17:00|109009.2|108959.2|109010.3|108960.3|109010.9|108960.9|109008.9|108958.9|16
1721405830000|2024-07-19 16:17:10|109010.2|108960.2|109010.6|108960.6|109011|108961|109008.2|108958.2|11
1721405840000|2024-07-19 16:17:20|109010.5|108960.5|109009.9|108959.9|109010.5|108960.5|109007.7|108957.7|13
1721405850000|2024-07-19 16:17:30|109009.3|108959.3|109014.1|108964.1|109014.6|108964.6|109008.9|108958.9|20
1721405860000|2024-07-19 16:17:40|109015.7|108965.7|109010.1|108960.1|109015.7|108965.7|109007.5|108957.5|19
1721405870000|2024-07-19 16:17:50|109011.7|108961.7|109010.1|108960.1|109011.7|108961.7|109008.1|108958.1|27
1721405880000|2024-07-19 16:18:00|109011.8|108961.8|109010.9|108960.9|109013.7|108963.7|109010.1|108960.1|17
1721405890000|2024-07-19 16:18:10|109010.2|108960.2|109007.4|108957.4|109011.7|108961.7|109007.4|108957.4|21
1721405900000|2024-07-19 16:18:20|109006.1|108956.1|109011|108961|109013.2|108963.2|109005.5|108955.5|30
1721405910000|2024-07-19 16:18:30|109010.8|108960.8|109014.5|108964.5|109014.5|108964.5|109006.6|108956.6|22
1721405920000|2024-07-19 16:18:40|109012.7|108962.7|109012.5|108962.5|109013|108963|109012.4|108962.4|8
1721405930000|2024-07-19 16:18:50|109012.4|108962.4|109013.7|108963.7|109013.7|108963.7|109012.2|108962.2|9
1721405940000|2024-07-19 16:19:00|109014|108964|109008.7|108958.7|109014|108964|109008.7|108958.7|16
1721405950000|2024-07-19 16:19:10|109007.9|108957.9|109006.5|108956.5|109007.9|108957.9|109005.3|108955.3|16
1721405960000|2024-07-19 16:19:20|109006.2|108956.2|109008.4|108958.4|109009.2|108959.2|109005.7|108955.7|8
1721405970000|2024-07-19 16:19:30|109006.4|108956.4|109006.3|108956.3|109006.4|108956.4|109006.3|108956.3|2
1721405980000|2024-07-19 16:19:40|109006.2|108956.2|109008.4|108958.4|109008.4|108958.4|109006.2|108956.2|13
1721405990000|2024-07-19 16:19:50|109008.2|108958.2|109015.3|108965.3|109015.4|108965.4|109008.2|108958.2|12
1721406000000|2024-07-19 16:20:00|109013.3|108963.3|109015.3|108965.3|109015.3|108965.3|109010.8|108960.8|22
1721406010000|2024-07-19 16:20:10|109015.4|108965.4|109019.2|108969.2|109019.2|108969.2|109015.4|108965.4|8
1721406020000|2024-07-19 16:20:20|109019.4|108969.4|109022.8|108972.8|109022.8|108972.8|109018|108968|18
1721406030000|2024-07-19 16:20:30|109023.6|108973.6|109022.5|108972.5|109026.4|108976.4|109022.5|108972.5|22
1721406040000|2024-07-19 16:20:40|109022.9|108972.9|109025.3|108975.3|109025.3|108975.3|109022.1|108972.1|16
1721406050000|2024-07-19 16:20:50|109025.4|108975.4|109028.2|108978.2|109028.2|108978.2|109025.4|108975.4|8
1721406060000|2024-07-19 16:21:00|109028|108978|109044.5|108994.5|109050.5|109000.5|109028|108978|35
1721406070000|2024-07-19 16:21:10|109044.6|108994.6|109047.2|108997.2|109048.9|108998.9|109042.9|108992.9|29
1721406080000|2024-07-19 16:21:20|109045.8|108995.8|109051.4|109001.4|109054.3|109004.3|109045|108995|40
1721406090000|2024-07-19 16:21:30|109050.6|109000.6|109055.5|109005.5|109058|109008|109050.6|109000.6|52
1721406100000|2024-07-19 16:21:40|109057|109007|109063.7|109013.7|109072|109022|109056.2|109006.2|46
1721406110000|2024-07-19 16:21:50|109065|109015|109068.6|109018.6|109069.2|109019.2|109064.6|109014.6|55
1721406120000|2024-07-19 16:22:00|109069.3|109019.3|109062.3|109012.3|109075.5|109025.5|109062.3|109012.3|54
1721406130000|2024-07-19 16:22:10|109063.9|109013.9|109062.8|109012.8|109069.6|109019.6|109061.8|109011.8|56
1721406140000|2024-07-19 16:22:20|109063.3|109013.3|109064.1|109014.1|109064.6|109014.6|109062.9|109012.9|15
1721406150000|2024-07-19 16:22:30|109063.3|109013.3|109067.2|109017.2|109067.8|109017.8|109063.3|109013.3|23
1721406160000|2024-07-19 16:22:40|109067.1|109017.1|109067.7|109017.7|109067.8|109017.8|109066.1|109016.1|34
1721406170000|2024-07-19 16:22:50|109067.5|109017.5|109066.2|109016.2|109068.4|109018.4|109065.3|109015.3|29
1721406180000|2024-07-19 16:23:00|109066.8|109016.8|109062.4|109012.4|109068.9|109018.9|109062.4|109012.4|43
1721406190000|2024-07-19 16:23:10|109063|109013|109059.8|109009.8|109065.8|109015.8|109059.3|109009.3|33
1721406200000|2024-07-19 16:23:20|109059.7|109009.7|109062.4|109012.4|109063|109013|109058.6|109008.6|28
1721406210000|2024-07-19 16:23:30|109062.5|109012.5|109061.5|109011.5|109062.5|109012.5|109061|109011|14
1721406220000|2024-07-19 16:23:40|109061.3|109011.3|109058.4|109008.4|109061.6|109011.6|109057.3|109007.3|16
1721406230000|2024-07-19 16:23:50|109058.8|109008.8|109059|109009|109060.3|109010.3|109056.9|109006.9|32
1721406240000|2024-07-19 16:24:00|109059.7|109009.7|109053.5|109003.5|109060.3|109010.3|109053.5|109003.5|32
1721406250000|2024-07-19 16:24:10|109053.3|109003.3|109052.6|109002.6|109053.7|109003.7|109051.9|109001.9|12
1721406260000|2024-07-19 16:24:20|109052.7|109002.7|109048.3|108998.3|109052.9|109002.9|109045.1|108995.1|40
1721406270000|2024-07-19 16:24:30|109047.4|108997.4|109049.6|108999.6|109050.6|109000.6|109047.4|108997.4|31
1721406280000|2024-07-19 16:24:40|109050.2|109000.2|109051.7|109001.7|109051.7|109001.7|109049.6|108999.6|16
1721406290000|2024-07-19 16:24:50|109051.6|109001.6|109052.5|109002.5|109053|109003|109051|109001|22
1721406300000|2024-07-19 16:25:00|109052.3|109002.3|109052.3|109002.3|109054.7|109004.7|109050.8|109000.8|31
1721406310000|2024-07-19 16:25:10|109052.1|109002.1|109052.8|109002.8|109052.8|109002.8|109046.1|108996.1|28
1721406320000|2024-07-19 16:25:20|109053.1|109003.1|109058.4|109008.4|109060.3|109010.3|109052.2|109002.2|22
1721406330000|2024-07-19 16:25:30|109057.9|109007.9|109059|109009|109059.1|109009.1|109057.6|109007.6|15
1721406340000|2024-07-19 16:25:40|109060.6|109010.6|109059.2|109009.2|109060.9|109010.9|109059.2|109009.2|8
1721406350000|2024-07-19 16:25:50|109059.3|109009.3|109053.3|109003.3|109062.4|109012.4|109053.3|109003.3|33
1721406360000|2024-07-19 16:26:00|109054.4|109004.4|109054.6|109004.6|109055.8|109005.8|109053.3|109003.3|32
1721406370000|2024-07-19 16:26:10|109054.5|109004.5|109057.2|109007.2|109057.2|109007.2|109054.2|109004.2|15
1721406380000|2024-07-19 16:26:20|109057.8|109007.8|109051.9|109001.9|109057.8|109007.8|109051.9|109001.9|16
1721406390000|2024-07-19 16:26:30|109052.3|109002.3|109050.1|109000.1|109052.3|109002.3|109050.1|109000.1|14
1721406400000|2024-07-19 16:26:40|109049.8|108999.8|109051.6|109001.6|109051.6|109001.6|109049.6|108999.6|14
1721406410000|2024-07-19 16:26:50|109051.4|109001.4|109053.9|109003.9|109053.9|109003.9|109050.6|109000.6|14
1721406420000|2024-07-19 16:27:00|109054.7|109004.7|109055.4|109005.4|109055.4|109005.4|109054.4|109004.4|14
1721406430000|2024-07-19 16:27:10|109055.3|109005.3|109054.2|109004.2|109055.3|109005.3|109054.1|109004.1|8
1721406440000|2024-07-19 16:27:20|109055.2|109005.2|109074.7|109024.7|109076|109026|109055.2|109005.2|43
1721406450000|2024-07-19 16:27:30|109073.8|109023.8|109066.1|109016.1|109075|109025|109065.9|109015.9|44
1721406460000|2024-07-19 16:27:40|109066.3|109016.3|109069.1|109019.1|109069.3|109019.3|109066.1|109016.1|36
1721406470000|2024-07-19 16:27:50|109068.6|109018.6|109065.7|109015.7|109072.4|109022.4|109063.3|109013.3|38
1721406480000|2024-07-19 16:28:00|109066.4|109016.4|109067.6|109017.6|109068.1|109018.1|109065.3|109015.3|24
1721406490000|2024-07-19 16:28:10|109067.5|109017.5|109067.1|109017.1|109068.1|109018.1|109066.9|109016.9|14
1721406500000|2024-07-19 16:28:20|109067.6|109017.6|109067.4|109017.4|109067.6|109017.6|109066.4|109016.4|18
1721406510000|2024-07-19 16:28:30|109067.3|109017.3|109061.7|109011.7|109067.8|109017.8|109061.4|109011.4|26
1721406520000|2024-07-19 16:28:40|109062.6|109012.6|109063|109013|109064|109014|109061.5|109011.5|21
1721406530000|2024-07-19 16:28:50|109062.7|109012.7|109064.6|109014.6|109066.4|109016.4|109062.4|109012.4|31
1721406540000|2024-07-19 16:29:00|109064.8|109014.8|109064.7|109014.7|109068.2|109018.2|109064.7|109014.7|25
1721406550000|2024-07-19 16:29:10|109064.5|109014.5|109063.8|109013.8|109065.2|109015.2|109063.8|109013.8|11
1721406560000|2024-07-19 16:29:20|109063.9|109013.9|109063.8|109013.8|109064.2|109014.2|109063.1|109013.1|14
1721406570000|2024-07-19 16:29:30|109063.4|109013.4|109063.3|109013.3|109063.4|109013.4|109061.7|109011.7|20
1721406580000|2024-07-19 16:29:40|109063.2|109013.2|109067.6|109017.6|109068.2|109018.2|109062.6|109012.6|28
1721406590000|2024-07-19 16:29:50|109067.3|109017.3|109067.2|109017.2|109067.5|109017.5|109065.3|109015.3|24
1721406600000|2024-07-19 16:30:00|109066.8|109016.8|109064.7|109014.7|109069.6|109019.6|109064.5|109014.5|31
1721406610000|2024-07-19 16:30:10|109064.5|109014.5|109069.7|109019.7|109070.5|109020.5|109064.3|109014.3|34
1721406620000|2024-07-19 16:30:20|109069.6|109019.6|109059.2|109009.2|109069.6|109019.6|109058.1|109008.1|32
1721406630000|2024-07-19 16:30:30|109059.3|109009.3|109062.8|109012.8|109063.3|109013.3|109059.3|109009.3|20
1721406640000|2024-07-19 16:30:40|109063|109013|109058.1|109008.1|109063.5|109013.5|109058.1|109008.1|30
1721406650000|2024-07-19 16:30:50|109058.2|109008.2|109063.2|109013.2|109063.2|109013.2|109056.2|109006.2|30
1721406660000|2024-07-19 16:31:00|109062.9|109012.9|109066.3|109016.3|109066.9|109016.9|109061.4|109011.4|27
1721406670000|2024-07-19 16:31:10|109066.2|109016.2|109068.7|109018.7|109070.1|109020.1|109066.2|109016.2|20
1721406680000|2024-07-19 16:31:20|109069.3|109019.3|109074|109024|109074.5|109024.5|109066.9|109016.9|28
1721406690000|2024-07-19 16:31:30|109074.2|109024.2|109072.8|109022.8|109075.2|109025.2|109072.1|109022.1|17
1721406700000|2024-07-19 16:31:40|109072.9|109022.9|109071.6|109021.6|109073.1|109023.1|109067.5|109017.5|33
1721406710000|2024-07-19 16:31:50|109071.7|109021.7|109076.8|109026.8|109077.9|109027.9|109071.7|109021.7|25
1721406720000|2024-07-19 16:32:00|109077.3|109027.3|109079.7|109029.7|109079.7|109029.7|109076.4|109026.4|20
1721406730000|2024-07-19 16:32:10|109080|109030|109083.4|109033.4|109085.8|109035.8|109080|109030|26
1721406740000|2024-07-19 16:32:20|109084.6|109034.6|109082|109032|109084.7|109034.7|109081.7|109031.7|35
1721406750000|2024-07-19 16:32:30|109082.8|109032.8|109087.6|109037.6|109087.9|109037.9|109079.8|109029.8|39
1721406760000|2024-07-19 16:32:40|109087.2|109037.2|109090.7|109040.7|109090.8|109040.8|109086.2|109036.2|22
1721406770000|2024-07-19 16:32:50|109091.1|109041.1|109096.1|109046.1|109100.5|109050.5|109091.1|109041.1|49
1721406780000|2024-07-19 16:33:00|109096.5|109046.5|109100.8|109050.8|109103.3|109053.3|109095.8|109045.8|45
1721406790000|2024-07-19 16:33:10|109102.1|109052.1|109102.2|109052.2|109103.4|109053.4|109102|109052|18
1721406800000|2024-07-19 16:33:20|109102.4|109052.4|109102.5|109052.5|109102.6|109052.6|109099.1|109049.1|25
1721406810000|2024-07-19 16:33:30|109102.2|109052.2|109103.3|109053.3|109103.7|109053.7|109101.1|109051.1|21
1721406820000|2024-07-19 16:33:40|109103|109053|109101.5|109051.5|109103|109053|109098|109048|38
1721406830000|2024-07-19 16:33:50|109101.6|109051.6|109092.4|109042.4|109101.6|109051.6|109091.9|109041.9|34
1721406840000|2024-07-19 16:34:00|109093.2|109043.2|109097.3|109047.3|109097.3|109047.3|109093.2|109043.2|31
1721406850000|2024-07-19 16:34:10|109096.6|109046.6|109092.4|109042.4|109096.6|109046.6|109091.2|109041.2|28
1721406860000|2024-07-19 16:34:20|109092.7|109042.7|109087.8|109037.8|109093.4|109043.4|109087.5|109037.5|35
1721406870000|2024-07-19 16:34:30|109087.4|109037.4|109088.4|109038.4|109091.5|109041.5|109087.4|109037.4|34
1721406880000|2024-07-19 16:34:40|109088.2|109038.2|109087|109037|109088.3|109038.3|109084.9|109034.9|29
1721406890000|2024-07-19 16:34:50|109086.7|109036.7|109091|109041|109091.2|109041.2|109086.7|109036.7|32
1721406900000|2024-07-19 16:35:00|109089.9|109039.9|109095.7|109045.7|109099.8|109049.8|109089.9|109039.9|54
1721406910000|2024-07-19 16:35:10|109096|109046|109095|109045|109097.8|109047.8|109094.8|109044.8|35
1721406920000|2024-07-19 16:35:20|109094.9|109044.9|109084|109034|109094.9|109044.9|109083.4|109033.4|43
1721406930000|2024-07-19 16:35:30|109083.6|109033.6|109080.6|109030.6|109083.7|109033.7|109079.8|109029.8|28
1721406940000|2024-07-19 16:35:40|109080.4|109030.4|109081.7|109031.7|109084.2|109034.2|109080.4|109030.4|38
1721406950000|2024-07-19 16:35:50|109082|109032|109081.6|109031.6|109082.8|109032.8|109080.1|109030.1|28
1721406960000|2024-07-19 16:36:00|109082.1|109032.1|109079.1|109029.1|109083.3|109033.3|109079.1|109029.1|28
1721406970000|2024-07-19 16:36:10|109079|109029|109078.6|109028.6|109079.1|109029.1|109078.5|109028.5|9
1721406980000|2024-07-19 16:36:20|109078.9|109028.9|109079.5|109029.5|109079.5|109029.5|109078.6|109028.6|9
1721406990000|2024-07-19 16:36:30|109079.6|109029.6|109074.9|109024.9|109080.8|109030.8|109074.9|109024.9|34
1721407000000|2024-07-19 16:36:40|109074.8|109024.8|109077.7|109027.7|109078.8|109028.8|109074.8|109024.8|41
1721407010000|2024-07-19 16:36:50|109077.6|109027.6|109082.8|109032.8|109083.3|109033.3|109077.6|109027.6|32
1721407020000|2024-07-19 16:37:00|109082.7|109032.7|109084.4|109034.4|109085.3|109035.3|109082.1|109032.1|33
1721407030000|2024-07-19 16:37:10|109084.7|109034.7|109083.1|109033.1|109085.4|109035.4|109082.6|109032.6|30
1721407040000|2024-07-19 16:37:20|109083.8|109033.8|109082.9|109032.9|109084|109034|109082.6|109032.6|15
1721407050000|2024-07-19 16:37:30|109083.1|109033.1|109084.8|109034.8|109085|109035|109083|109033|25
1721407060000|2024-07-19 16:37:40|109084.7|109034.7|109086|109036|109086|109036|109084.7|109034.7|7
1721407070000|2024-07-19 16:37:50|109085.6|109035.6|109089.4|109039.4|109089.5|109039.5|109085.6|109035.6|16
1721407080000|2024-07-19 16:38:00|109088.9|109038.9|109089.8|109039.8|109089.8|109039.8|109085.9|109035.9|33
1721407090000|2024-07-19 16:38:10|109090.4|109040.4|109089.9|109039.9|109090.6|109040.6|109088.6|109038.6|21
1721407100000|2024-07-19 16:38:20|109090.1|109040.1|109092.6|109042.6|109092.7|109042.7|109089.8|109039.8|28
1721407110000|2024-07-19 16:38:30|109092.7|109042.7|109102.1|109052.1|109102.3|109052.3|109087.6|109037.6|51
1721407120000|2024-07-19 16:38:40|109102.4|109052.4|109106.4|109056.4|109106.4|109056.4|109102.4|109052.4|29
1721407130000|2024-07-19 16:38:50|109106.3|109056.3|109103.6|109053.6|109113|109063|109103|109053|49
1721407140000|2024-07-19 16:39:00|109103.9|109053.9|109105.4|109055.4|109108.5|109058.5|109101.9|109051.9|55
1721407150000|2024-07-19 16:39:10|109104.9|109054.9|109106.5|109056.5|109111.1|109061.1|109104.5|109054.5|41
1721407160000|2024-07-19 16:39:20|109106|109056|109106.8|109056.8|109107.3|109057.3|109104.6|109054.6|18
1721407170000|2024-07-19 16:39:30|109105.6|109055.6|109111.4|109061.4|109116|109066|109105.6|109055.6|43
1721407180000|2024-07-19 16:39:40|109111.5|109061.5|109110.6|109060.6|109114.8|109064.8|109110.1|109060.1|16
1721407190000|2024-07-19 16:39:50|109112.1|109062.1|109109.9|109059.9|109112.1|109062.1|109107.1|109057.1|31
1721407200000|2024-07-19 16:40:00|109109.6|109059.6|109105.3|109055.3|109109.6|109059.6|109103.4|109053.4|40
1721407210000|2024-07-19 16:40:10|109104.9|109054.9|109106.3|109056.3|109109.8|109059.8|109103|109053|32
1721407220000|2024-07-19 16:40:20|109102.8|109052.8|109099.1|109049.1|109107.1|109057.1|109098.7|109048.7|22
1721407230000|2024-07-19 16:40:30|109099|109049|109098.4|109048.4|109103.5|109053.5|109098.4|109048.4|26
1721407240000|2024-07-19 16:40:40|109098|109048|109093.4|109043.4|109100|109050|109091.8|109041.8|41
1721407250000|2024-07-19 16:40:50|109093.2|109043.2|109101.2|109051.2|109104.1|109054.1|109090.4|109040.4|53
1721407260000|2024-07-19 16:41:00|109102.9|109052.9|109104.6|109054.6|109107.9|109057.9|109101.9|109051.9|32
1721407270000|2024-07-19 16:41:10|109104.8|109054.8|109107.8|109057.8|109109|109059|109103.3|109053.3|23
1721407280000|2024-07-19 16:41:20|109107.7|109057.7|109105.8|109055.8|109107.8|109057.8|109104|109054|26
1721407290000|2024-07-19 16:41:30|109106.1|109056.1|109108.6|109058.6|109108.6|109058.6|109104.1|109054.1|16
1721407300000|2024-07-19 16:41:40|109108.3|109058.3|109100.9|109050.9|109108.5|109058.5|109100.2|109050.2|18
1721407310000|2024-07-19 16:41:50|109100.2|109050.2|109100.2|109050.2|109102.6|109052.6|109098.4|109048.4|27
1721407320000|2024-07-19 16:42:00|109100.6|109050.6|109099.6|109049.6|109100.6|109050.6|109098.2|109048.2|33
1721407330000|2024-07-19 16:42:10|109099.5|109049.5|109106.9|109056.9|109107.8|109057.8|109099.5|109049.5|26
1721407340000|2024-07-19 16:42:20|109107.1|109057.1|109103.6|109053.6|109107.9|109057.9|109103.6|109053.6|41
1721407350000|2024-07-19 16:42:30|109103.2|109053.2|109106.5|109056.5|109106.5|109056.5|109103.2|109053.2|26
1721407360000|2024-07-19 16:42:40|109107.7|109057.7|109110.2|109060.2|109110.5|109060.5|109107|109057|16
1721407370000|2024-07-19 16:42:50|109110.3|109060.3|109109.1|109059.1|109110.7|109060.7|109109.1|109059.1|14
1721407380000|2024-07-19 16:43:00|109109.3|109059.3|109108.5|109058.5|109109.3|109059.3|109099.8|109049.8|26
1721407390000|2024-07-19 16:43:10|109108.7|109058.7|109109.8|109059.8|109110.5|109060.5|109103.3|109053.3|29
1721407400000|2024-07-19 16:43:20|109110.1|109060.1|109111.3|109061.3|109111.3|109061.3|109109.2|109059.2|15
1721407410000|2024-07-19 16:43:30|109111.4|109061.4|109112.5|109062.5|109113.4|109063.4|109111.3|109061.3|10
1721407420000|2024-07-19 16:43:40|109112.4|109062.4|109111.6|109061.6|109112.6|109062.6|109110.9|109060.9|11
1721407430000|2024-07-19 16:43:50|109111.4|109061.4|109111.2|109061.2|109113.1|109063.1|109108.7|109058.7|34
1721407440000|2024-07-19 16:44:00|109111.1|109061.1|109127.7|109077.7|109127.7|109077.7|109110.4|109060.4|51
1721407450000|2024-07-19 16:44:10|109125|109075|109127.2|109077.2|109128.3|109078.3|109122.5|109072.5|36
1721407460000|2024-07-19 16:44:20|109127.3|109077.3|109130.4|109080.4|109130.6|109080.6|109127.3|109077.3|22
1721407470000|2024-07-19 16:44:30|109127.6|109077.6|109132.9|109082.9|109132.9|109082.9|109127.5|109077.5|9
1721407480000|2024-07-19 16:44:40|109132.7|109082.7|109153.2|109103.2|109157.8|109107.8|109123.4|109073.4|43
1721407490000|2024-07-19 16:44:50|109152.8|109102.8|109162.7|109112.7|109164.4|109114.4|109152.6|109102.6|58
1721407500000|2024-07-19 16:45:00|109162.9|109112.9|109156.4|109106.4|109164|109114|109152.9|109102.9|61
1721407510000|2024-07-19 16:45:10|109154.5|109104.5|109158.4|109108.4|109162.5|109112.5|109152.5|109102.5|70
1721407520000|2024-07-19 16:45:20|109158.9|109108.9|109161.7|109111.7|109164.1|109114.1|109147.8|109097.8|58
1721407530000|2024-07-19 16:45:30|109163.3|109113.3|109166.8|109116.8|109168.6|109118.6|109161.3|109111.3|52
1721407540000|2024-07-19 16:45:40|109165.2|109115.2|109156.6|109106.6|109170.2|109120.2|109156.3|109106.3|57
1721407550000|2024-07-19 16:45:50|109156.7|109106.7|109160.6|109110.6|109160.6|109110.6|109154.4|109104.4|55
1721407560000|2024-07-19 16:46:00|109160.4|109110.4|109160.3|109110.3|109166.3|109116.3|109157.8|109107.8|44
1721407570000|2024-07-19 16:46:10|109160.1|109110.1|109164.9|109114.9|109167.1|109117.1|109160.1|109110.1|40
1721407580000|2024-07-19 16:46:20|109165.1|109115.1|109169.4|109119.4|109172.9|109122.9|109164.1|109114.1|58
1721407590000|2024-07-19 16:46:30|109166|109116|109160.4|109110.4|109166.1|109116.1|109156.5|109106.5|32
1721407600000|2024-07-19 16:46:40|109160.5|109110.5|109160.5|109110.5|109163.2|109113.2|109159.1|109109.1|26
1721407610000|2024-07-19 16:46:50|109160.2|109110.2|109167.4|109117.4|109167.4|109117.4|109158.5|109108.5|52
1721407620000|2024-07-19 16:47:00|109167.6|109117.6|109161.8|109111.8|109167.6|109117.6|109158.7|109108.7|41
1721407630000|2024-07-19 16:47:10|109161.7|109111.7|109161.5|109111.5|109161.9|109111.9|109161.1|109111.1|13
1721407640000|2024-07-19 16:47:20|109161.4|109111.4|109160|109110|109161.6|109111.6|109160|109110|7
1721407650000|2024-07-19 16:47:30|109159.6|109109.6|109160.1|109110.1|109160.6|109110.6|109156.1|109106.1|38
1721407660000|2024-07-19 16:47:40|109160.2|109110.2|109158.9|109108.9|109161.5|109111.5|109158.8|109108.8|18
1721407670000|2024-07-19 16:47:50|109158.8|109108.8|109160.1|109110.1|109160.2|109110.2|109158.8|109108.8|7
1721407680000|2024-07-19 16:48:00|109160.3|109110.3|109163.6|109113.6|109164|109114|109160.3|109110.3|11
1721407690000|2024-07-19 16:48:10|109162.7|109112.7|109159.4|109109.4|109163.4|109113.4|109159.4|109109.4|20
1721407700000|2024-07-19 16:48:20|109159.5|109109.5|109160.3|109110.3|109160.3|109110.3|109158.7|109108.7|17
1721407710000|2024-07-19 16:48:30|109160.6|109110.6|109160.1|109110.1|109160.7|109110.7|109159.9|109109.9|7
1721407720000|2024-07-19 16:48:40|109160|109110|109155.9|109105.9|109160.7|109110.7|109155.9|109105.9|20
1721407730000|2024-07-19 16:48:50|109154.6|109104.6|109166.7|109116.7|109167.4|109117.4|109148.4|109098.4|39
1721407740000|2024-07-19 16:49:00|109166.8|109116.8|109176.6|109126.6|109177.9|109127.9|109166.8|109116.8|24
1721407750000|2024-07-19 16:49:10|109176.4|109126.4|109175.5|109125.5|109178.7|109128.7|109175.2|109125.2|14
1721407760000|2024-07-19 16:49:20|109175.8|109125.8|109180.6|109130.6|109180.8|109130.8|109175.8|109125.8|18
1721407770000|2024-07-19 16:49:30|109181.2|109131.2|109182.5|109132.5|109182.7|109132.7|109180.7|109130.7|22
1721407780000|2024-07-19 16:49:40|109181.8|109131.8|109183.6|109133.6|109184.1|109134.1|109181.3|109131.3|14
1721407790000|2024-07-19 16:49:50|109184.7|109134.7|109183.5|109133.5|109185.5|109135.5|109183.5|109133.5|14
1721407800000|2024-07-19 16:50:00|109183.4|109133.4|109184.5|109134.5|109184.5|109134.5|109182.6|109132.6|13
1721407810000|2024-07-19 16:50:10|109184.4|109134.4|109186.1|109136.1|109186.9|109136.9|109181.6|109131.6|17
1721407820000|2024-07-19 16:50:20|109186.5|109136.5|109183.2|109133.2|109186.5|109136.5|109180.5|109130.5|14
1721407830000|2024-07-19 16:50:30|109184.1|109134.1|109185|109135|109185.4|109135.4|109183.4|109133.4|11
1721407840000|2024-07-19 16:50:40|109185.2|109135.2|109185.1|109135.1|109185.9|109135.9|109184.6|109134.6|11
1721407850000|2024-07-19 16:50:50|109184.8|109134.8|109185.4|109135.4|109185.6|109135.6|109184.8|109134.8|5
1721407860000|2024-07-19 16:51:00|109184.8|109134.8|109184.6|109134.6|109186.1|109136.1|109184.6|109134.6|10
1721407870000|2024-07-19 16:51:10|109184|109134|109221.5|109171.5|109221.6|109171.6|109184|109134|48
1721407880000|2024-07-19 16:51:20|109221.6|109171.6|109215.8|109165.8|109222.9|109172.9|109214.7|109164.7|44
1721407890000|2024-07-19 16:51:30|109216.4|109166.4|109221.2|109171.2|109221.2|109171.2|109216.2|109166.2|28
1721407900000|2024-07-19 16:51:40|109220.5|109170.5|109221.7|109171.7|109222.2|109172.2|109219.7|109169.7|17
1721407910000|2024-07-19 16:51:50|109221.6|109171.6|109217.3|109167.3|109222.5|109172.5|109216.9|109166.9|22
1721407920000|2024-07-19 16:52:00|109217.2|109167.2|109215.4|109165.4|109217.2|109167.2|109215.4|109165.4|14
1721407930000|2024-07-19 16:52:10|109215.5|109165.5|109235.9|109185.9|109235.9|109185.9|109215.1|109165.1|35
1721407940000|2024-07-19 16:52:20|109237|109187|109235.5|109185.5|109241.1|109191.1|109235.5|109185.5|19
1721407950000|2024-07-19 16:52:30|109234.7|109184.7|109238|109188|109240.1|109190.1|109233.9|109183.9|31
1721407960000|2024-07-19 16:52:40|109237.1|109187.1|109239.5|109189.5|109239.5|109189.5|109234.7|109184.7|26
1721407970000|2024-07-19 16:52:50|109241.1|109191.1|109248.9|109198.9|109249.6|109199.6|109241.1|109191.1|33
1721407980000|2024-07-19 16:53:00|109248.7|109198.7|109280.3|109230.3|109282.3|109232.3|109247.9|109197.9|32
1721407990000|2024-07-19 16:53:10|109280.9|109230.9|109290|109240|109293.6|109243.6|109280.9|109230.9|26
1721408000000|2024-07-19 16:53:20|109289.6|109239.6|109286.9|109236.9|109290.8|109240.8|109285.9|109235.9|34
1721408010000|2024-07-19 16:53:30|109290.7|109240.7|109297|109247|109297.8|109247.8|109290|109240|40
1721408020000|2024-07-19 16:53:40|109296.9|109246.9|109302.3|109252.3|109303|109253|109296.4|109246.4|15
1721408030000|2024-07-19 16:53:50|109302.5|109252.5|109300.8|109250.8|109306.1|109256.1|109299.9|109249.9|26
1721408040000|2024-07-19 16:54:00|109301|109251|109299.5|109249.5|109306.2|109256.2|109299.5|109249.5|35
1721408050000|2024-07-19 16:54:10|109299.4|109249.4|109304.6|109254.6|109304.7|109254.7|109299.4|109249.4|21
1721408060000|2024-07-19 16:54:20|109304.7|109254.7|109303.4|109253.4|109304.7|109254.7|109303.4|109253.4|7
1721408070000|2024-07-19 16:54:30|109303.3|109253.3|109307|109257|109308.2|109258.2|109303.3|109253.3|25
1721408080000|2024-07-19 16:54:40|109307.4|109257.4|109303.7|109253.7|109314.5|109264.5|109302.7|109252.7|29
1721408090000|2024-07-19 16:54:50|109303.5|109253.5|109302.2|109252.2|109311.1|109261.1|109301.1|109251.1|37
1721408100000|2024-07-19 16:55:00|109301.6|109251.6|109305.4|109255.4|109305.6|109255.6|109301.6|109251.6|37
1721408110000|2024-07-19 16:55:10|109305.5|109255.5|109306.1|109256.1|109306.8|109256.8|109303.6|109253.6|32
1721408120000|2024-07-19 16:55:20|109306.3|109256.3|109307.1|109257.1|109307.5|109257.5|109306.2|109256.2|20
1721408130000|2024-07-19 16:55:30|109307.4|109257.4|109308.9|109258.9|109308.9|109258.9|109304.7|109254.7|48
1721408140000|2024-07-19 16:55:40|109309.2|109259.2|109311.2|109261.2|109315.8|109265.8|109308.9|109258.9|54
1721408150000|2024-07-19 16:55:50|109311.8|109261.8|109313|109263|109313|109263|109303.2|109253.2|42
1721408160000|2024-07-19 16:56:00|109312.6|109262.6|109323.4|109273.4|109323.5|109273.5|109306.1|109256.1|47
1721408170000|2024-07-19 16:56:10|109323.7|109273.7|109311.5|109261.5|109324.3|109274.3|109309.1|109259.1|49
1721408180000|2024-07-19 16:56:20|109311.7|109261.7|109306.7|109256.7|109312.4|109262.4|109306.7|109256.7|38
1721408190000|2024-07-19 16:56:30|109306.8|109256.8|109305.4|109255.4|109306.8|109256.8|109302.9|109252.9|35
1721408200000|2024-07-19 16:56:40|109305|109255|109300.6|109250.6|109305.7|109255.7|109300.2|109250.2|33
1721408210000|2024-07-19 16:56:50|109301.1|109251.1|109319.5|109269.5|109319.5|109269.5|109299.9|109249.9|42
1721408220000|2024-07-19 16:57:00|109319.7|109269.7|109324.5|109274.5|109328.1|109278.1|109319.7|109269.7|40
1721408230000|2024-07-19 16:57:10|109325.2|109275.2|109323.3|109273.3|109328.1|109278.1|109315.8|109265.8|54
1721408240000|2024-07-19 16:57:20|109321|109271|109310.2|109260.2|109323.8|109273.8|109308.5|109258.5|48
1721408250000|2024-07-19 16:57:30|109310.3|109260.3|109323.9|109273.9|109326.7|109276.7|109310.3|109260.3|27
1721408260000|2024-07-19 16:57:40|109325|109275|109318.6|109268.6|109326.2|109276.2|109317.6|109267.6|39
1721408270000|2024-07-19 16:57:50|109318.5|109268.5|109318|109268|109319.8|109269.8|109314.7|109264.7|15
1721408280000|2024-07-19 16:58:00|109317.9|109267.9|109331.5|109281.5|109332.6|109282.6|109317.9|109267.9|20
1721408290000|2024-07-19 16:58:10|109331|109281|109328.4|109278.4|109331|109281|109328.3|109278.3|20
1721408300000|2024-07-19 16:58:20|109328.3|109278.3|109305.5|109255.5|109328.8|109278.8|109305|109255|26
1721408310000|2024-07-19 16:58:30|109305.2|109255.2|109303.6|109253.6|109307.7|109257.7|109300.9|109250.9|46
1721408320000|2024-07-19 16:58:40|109304.9|109254.9|109305|109255|109308.9|109258.9|109302.8|109252.8|24
1721408330000|2024-07-19 16:58:50|109305.6|109255.6|109315.8|109265.8|109318.1|109268.1|109305.6|109255.6|19
1721408340000|2024-07-19 16:59:00|109315.9|109265.9|109314.2|109264.2|109315.9|109265.9|109313.9|109263.9|11
1721408350000|2024-07-19 16:59:10|109314.1|109264.1|109306.6|109256.6|109314.1|109264.1|109305.8|109255.8|20
1721408360000|2024-07-19 16:59:20|109306.7|109256.7|109299.1|109249.1|109308.3|109258.3|109299.1|109249.1|20
1721408370000|2024-07-19 16:59:30|109299|109249|109298.4|109248.4|109299|109249|109298.3|109248.3|13
1721408380000|2024-07-19 16:59:40|109298.7|109248.7|109287.6|109237.6|109299.1|109249.1|109287.1|109237.1|17
1721408390000|2024-07-19 16:59:50|109287.9|109237.9|109284|109234|109287.9|109237.9|109284|109234|18
1721408400000|2024-07-19 17:00:00|109284.3|109234.3|109284.1|109234.1|109284.8|109234.8|109282|109232|20
1721408410000|2024-07-19 17:00:10|109283.4|109233.4|109279.5|109229.5|109284.7|109234.7|109279.1|109229.1|22
1721408420000|2024-07-19 17:00:20|109279.9|109229.9|109278.5|109228.5|109280.3|109230.3|109277.6|109227.6|22
1721408430000|2024-07-19 17:00:30|109278.6|109228.6|109273.1|109223.1|109278.7|109228.7|109270.2|109220.2|25
1721408440000|2024-07-19 17:00:40|109272.2|109222.2|109270.2|109220.2|109272.2|109222.2|109269.8|109219.8|17
1721408450000|2024-07-19 17:00:50|109270.1|109220.1|109268.6|109218.6|109270.1|109220.1|109268.6|109218.6|7
1721408460000|2024-07-19 17:01:00|109268|109218|109268.3|109218.3|109269.8|109219.8|109264.6|109214.6|36
1721408470000|2024-07-19 17:01:10|109268.1|109218.1|109268.1|109218.1|109268.5|109218.5|109266.9|109216.9|15
1721408480000|2024-07-19 17:01:20|109268.4|109218.4|109271.1|109221.1|109274.8|109224.8|109266.6|109216.6|24
1721408490000|2024-07-19 17:01:30|109269.6|109219.6|109270.9|109220.9|109270.9|109220.9|109269.4|109219.4|6
1721408510000|2024-07-19 17:01:50|109271.3|109221.3|109276.3|109226.3|109276.5|109226.5|109271.3|109221.3|11
1721408520000|2024-07-19 17:02:00|109274.7|109224.7|109280.9|109230.9|109282.8|109232.8|109274.7|109224.7|13
1721408530000|2024-07-19 17:02:10|109280.5|109230.5|109283.5|109233.5|109283.5|109233.5|109280.5|109230.5|11
1721408540000|2024-07-19 17:02:20|109283.2|109233.2|109289.7|109239.7|109290.6|109240.6|109283.2|109233.2|21
1721408550000|2024-07-19 17:02:30|109289.9|109239.9|109288.9|109238.9|109290.6|109240.6|109288.4|109238.4|17
1721408560000|2024-07-19 17:02:40|109289|109239|109285|109235|109289|109239|109284.5|109234.5|17
1721408570000|2024-07-19 17:02:50|109285.6|109235.6|109291.8|109241.8|109291.8|109241.8|109285.4|109235.4|11
1721408580000|2024-07-19 17:03:00|109293.8|109243.8|109291.9|109241.9|109295.1|109245.1|109291.4|109241.4|19
1721408590000|2024-07-19 17:03:10|109291.6|109241.6|109290.4|109240.4|109292.3|109242.3|109290.1|109240.1|13
1721408600000|2024-07-19 17:03:20|109290.1|109240.1|109296.4|109246.4|109299.1|109249.1|109290.1|109240.1|23
1721408610000|2024-07-19 17:03:30|109295.7|109245.7|109289|109239|109296.4|109246.4|109289|109239|29
1721408620000|2024-07-19 17:03:40|109288.1|109238.1|109289.7|109239.7|109290.1|109240.1|109288.1|109238.1|16
1721408630000|2024-07-19 17:03:50|109290.3|109240.3|109292.7|109242.7|109292.7|109242.7|109289.8|109239.8|13
1721408640000|2024-07-19 17:04:00|109293|109243|109295.2|109245.2|109295.4|109245.4|109291|109241|23
1721408650000|2024-07-19 17:04:10|109294.7|109244.7|109292.3|109242.3|109295.2|109245.2|109291.9|109241.9|15
1721408660000|2024-07-19 17:04:20|109291.9|109241.9|109294.7|109244.7|109294.9|109244.9|109291.9|109241.9|12
1721408670000|2024-07-19 17:04:30|109294.4|109244.4|109293.9|109243.9|109294.5|109244.5|109293.8|109243.8|8
1721408680000|2024-07-19 17:04:40|109294.1|109244.1|109299.5|109249.5|109299.6|109249.6|109294.1|109244.1|14
1721408690000|2024-07-19 17:04:50|109299.8|109249.8|109300|109250|109300|109250|109299.8|109249.8|3
1721408700000|2024-07-19 17:05:00|109300.4|109250.4|109297.7|109247.7|109302|109252|109296.4|109246.4|17
1721408710000|2024-07-19 17:05:10|109298.6|109248.6|109299.2|109249.2|109300.6|109250.6|109298|109248|13
1721408720000|2024-07-19 17:05:20|109298.8|109248.8|109299.1|109249.1|109299.2|109249.2|109297.3|109247.3|9
1721408730000|2024-07-19 17:05:30|109299.3|109249.3|109298.8|109248.8|109300.7|109250.7|109298.2|109248.2|10
1721408740000|2024-07-19 17:05:40|109300.7|109250.7|109298.1|109248.1|109300.7|109250.7|109298.1|109248.1|7
1721408750000|2024-07-19 17:05:50|109298.5|109248.5|109298.7|109248.7|109300.7|109250.7|109298.1|109248.1|11
1721408760000|2024-07-19 17:06:00|109298.5|109248.5|109296|109246|109299.7|109249.7|109296|109246|8
1721408770000|2024-07-19 17:06:10|109294.5|109244.5|109298.7|109248.7|109298.8|109248.8|109294.5|109244.5|13
1721408780000|2024-07-19 17:06:20|109298.8|109248.8|109297.2|109247.2|109298.9|109248.9|109296.6|109246.6|8
1721408790000|2024-07-19 17:06:30|109296.9|109246.9|109301.9|109251.9|109301.9|109251.9|109295.6|109245.6|6
1721408800000|2024-07-19 17:06:40|109302|109252|109305.4|109255.4|109310.7|109260.7|109302|109252|28
1721408810000|2024-07-19 17:06:50|109305.5|109255.5|109305|109255|109305.6|109255.6|109303.8|109253.8|11
1721408820000|2024-07-19 17:07:00|109305.2|109255.2|109310.2|109260.2|109310.2|109260.2|109305.2|109255.2|15
1721408830000|2024-07-19 17:07:10|109309.8|109259.8|109313|109263|109313.6|109263.6|109308.3|109258.3|17
1721408840000|2024-07-19 17:07:20|109312.1|109262.1|109317.2|109267.2|109317.2|109267.2|109312.1|109262.1|16
1721408850000|2024-07-19 17:07:30|109318.8|109268.8|109318.2|109268.2|109319.2|109269.2|109317.6|109267.6|12
1721408860000|2024-07-19 17:07:40|109320.1|109270.1|109317.5|109267.5|109320.1|109270.1|109317.5|109267.5|4
1721408870000|2024-07-19 17:07:50|109317.7|109267.7|109314.9|109264.9|109318|109268|109314.9|109264.9|10
1721408880000|2024-07-19 17:08:00|109315|109265|109312.5|109262.5|109315|109265|109312.3|109262.3|5
1721408890000|2024-07-19 17:08:10|109312.6|109262.6|109312.1|109262.1|109312.6|109262.6|109311.6|109261.6|4
1721408900000|2024-07-19 17:08:20|109312.4|109262.4|109312.1|109262.1|109314|109264|109311.8|109261.8|8
1721408910000|2024-07-19 17:08:30|109311.8|109261.8|109311.2|109261.2|109311.8|109261.8|109310|109260|11
1721408920000|2024-07-19 17:08:40|109311.7|109261.7|109311.6|109261.6|109311.7|109261.7|109311.6|109261.6|4
1721408930000|2024-07-19 17:08:50|109311.9|109261.9|109316.4|109266.4|109316.4|109266.4|109311.9|109261.9|19
1721408940000|2024-07-19 17:09:00|109316|109266|109310.5|109260.5|109316|109266|109310.3|109260.3|11
1721408950000|2024-07-19 17:09:10|109310.7|109260.7|109311.6|109261.6|109311.6|109261.6|109310.5|109260.5|7
1721408960000|2024-07-19 17:09:20|109311.2|109261.2|109309.7|109259.7|109311.2|109261.2|109309.7|109259.7|6
1721408970000|2024-07-19 17:09:30|109309.3|109259.3|109310.9|109260.9|109311.1|109261.1|109309.3|109259.3|8
1721408980000|2024-07-19 17:09:40|109311|109261|109311.4|109261.4|109311.5|109261.5|109310.9|109260.9|6
1721408990000|2024-07-19 17:09:50|109311.5|109261.5|109311.1|109261.1|109312.1|109262.1|109310.9|109260.9|10
1721409000000|2024-07-19 17:10:00|109311.5|109261.5|109312.8|109262.8|109312.8|109262.8|109310.4|109260.4|14
1721409010000|2024-07-19 17:10:10|109313|109263|109312.4|109262.4|109313.3|109263.3|109312|109262|9
1721409020000|2024-07-19 17:10:20|109312.3|109262.3|109308.5|109258.5|109312.3|109262.3|109308.5|109258.5|9
1721409030000|2024-07-19 17:10:30|109308.2|109258.2|109304.2|109254.2|109308.7|109258.7|109304.2|109254.2|10
1721409040000|2024-07-19 17:10:40|109303.6|109253.6|109302.7|109252.7|109303.6|109253.6|109302.4|109252.4|9
1721409050000|2024-07-19 17:10:50|109302.5|109252.5|109302.5|109252.5|109302.7|109252.7|109301.8|109251.8|8
1721409060000|2024-07-19 17:11:00|109302.3|109252.3|109303.1|109253.1|109303.4|109253.4|109302.3|109252.3|4
1721409070000|2024-07-19 17:11:10|109303.4|109253.4|109304|109254|109304|109254|109303.4|109253.4|4
1721409080000|2024-07-19 17:11:20|109304.1|109254.1|109306.9|109256.9|109307|109257|109304.1|109254.1|8
1721409090000|2024-07-19 17:11:30|109306.5|109256.5|109306.6|109256.6|109306.6|109256.6|109306.2|109256.2|4
1721409100000|2024-07-19 17:11:40|109306.5|109256.5|109307.4|109257.4|109307.4|109257.4|109305.9|109255.9|9
1721409110000|2024-07-19 17:11:50|109307.3|109257.3|109307.8|109257.8|109307.8|109257.8|109307.3|109257.3|7
1721409120000|2024-07-19 17:12:00|109307.5|109257.5|109307.5|109257.5|109307.6|109257.6|109307.3|109257.3|5
1721409130000|2024-07-19 17:12:10|109307.4|109257.4|109306.4|109256.4|109307.4|109257.4|109306.4|109256.4|5
1721409140000|2024-07-19 17:12:20|109307|109257|109313|109263|109313|109263|109307|109257|11
1721409150000|2024-07-19 17:12:30|109312.7|109262.7|109312.7|109262.7|109312.7|109262.7|109312.2|109262.2|6
1721409160000|2024-07-19 17:12:40|109312.9|109262.9|109315.1|109265.1|109315.5|109265.5|109312.6|109262.6|14
1721409170000|2024-07-19 17:12:50|109314.5|109264.5|109312.5|109262.5|109314.5|109264.5|109312.4|109262.4|5
1721409180000|2024-07-19 17:13:00|109312.4|109262.4|109311.5|109261.5|109312.6|109262.6|109311.5|109261.5|7
1721409190000|2024-07-19 17:13:10|109311.2|109261.2|109311.6|109261.6|109311.6|109261.6|109311.1|109261.1|4
1721409200000|2024-07-19 17:13:20|109311.7|109261.7|109307.7|109257.7|109311.7|109261.7|109307.3|109257.3|12
1721409210000|2024-07-19 17:13:30|109308|109258|109311.9|109261.9|109312.1|109262.1|109308|109258|9
1721409220000|2024-07-19 17:13:40|109311.7|109261.7|109311.7|109261.7|109311.7|109261.7|109311.7|109261.7|1
1721409230000|2024-07-19 17:13:50|109311.8|109261.8|109311.1|109261.1|109311.8|109261.8|109310.9|109260.9|6
1721409240000|2024-07-19 17:14:00|109310.9|109260.9|109311.7|109261.7|109311.7|109261.7|109310.9|109260.9|4
1721409250000|2024-07-19 17:14:10|109311.3|109261.3|109307.5|109257.5|109311.6|109261.6|109307.2|109257.2|12
1721409260000|2024-07-19 17:14:20|109307.4|109257.4|109306|109256|109307.4|109257.4|109305|109255|6
1721409270000|2024-07-19 17:14:30|109306.6|109256.6|109307.1|109257.1|109307.1|109257.1|109306.6|109256.6|3
1721409280000|2024-07-19 17:14:40|109307.2|109257.2|109308.1|109258.1|109308.1|109258.1|109306.4|109256.4|8
1721409290000|2024-07-19 17:14:50|109308|109258|109307.1|109257.1|109308|109258|109307.1|109257.1|3
1721409300000|2024-07-19 17:15:00|109307.7|109257.7|109309.2|109259.2|109309.2|109259.2|109307.7|109257.7|12
1721409310000|2024-07-19 17:15:10|109309.1|109259.1|109309.2|109259.2|109310.4|109260.4|109309.1|109259.1|6
1721409320000|2024-07-19 17:15:20|109308.9|109258.9|109305.6|109255.6|109308.9|109258.9|109305.6|109255.6|7
1721409330000|2024-07-19 17:15:30|109305.3|109255.3|109305.9|109255.9|109305.9|109255.9|109305.3|109255.3|5
1721409340000|2024-07-19 17:15:40|109305.8|109255.8|109306.7|109256.7|109306.7|109256.7|109305.8|109255.8|6
1721409350000|2024-07-19 17:15:50|109307.4|109257.4|109307.4|109257.4|109307.8|109257.8|109307.2|109257.2|5
1721409360000|2024-07-19 17:16:00|109307.2|109257.2|109309|109259|109309|109259|109307.1|109257.1|8
1721409370000|2024-07-19 17:16:10|109308.6|109258.6|109305.3|109255.3|109308.6|109258.6|109305.3|109255.3|9
1721409380000|2024-07-19 17:16:20|109305.6|109255.6|109307.3|109257.3|109307.5|109257.5|109305.6|109255.6|9
1721409390000|2024-07-19 17:16:30|109307.9|109257.9|109310.3|109260.3|109311.4|109261.4|109307.9|109257.9|8
1721409400000|2024-07-19 17:16:40|109310.2|109260.2|109301.6|109251.6|109310.2|109260.2|109301.6|109251.6|18
1721409410000|2024-07-19 17:16:50|109301.4|109251.4|109295.8|109245.8|109301.4|109251.4|109295.8|109245.8|11
1721409420000|2024-07-19 17:17:00|109296|109246|109296.7|109246.7|109296.8|109246.8|109296|109246|6
1721409430000|2024-07-19 17:17:10|109297.3|109247.3|109296.7|109246.7|109299.6|109249.6|109296.7|109246.7|7
1721409440000|2024-07-19 17:17:20|109296.9|109246.9|109298.8|109248.8|109299.8|109249.8|109296.9|109246.9|8
1721409450000|2024-07-19 17:17:30|109299|109249|109299.1|109249.1|109299.8|109249.8|109299|109249|6
1721409460000|2024-07-19 17:17:40|109299.2|109249.2|109298.2|109248.2|109301.8|109251.8|109298.2|109248.2|20
1721409470000|2024-07-19 17:17:50|109297.6|109247.6|109296.7|109246.7|109297.6|109247.6|109296.6|109246.6|6
1721409480000|2024-07-19 17:18:00|109297.4|109247.4|109296.4|109246.4|109298.5|109248.5|109296.4|109246.4|9
1721409490000|2024-07-19 17:18:10|109296.2|109246.2|109294.6|109244.6|109296.2|109246.2|109292|109242|11
1721409500000|2024-07-19 17:18:20|109294.7|109244.7|109294.9|109244.9|109295.3|109245.3|109292.5|109242.5|14
1721409510000|2024-07-19 17:18:30|109295.3|109245.3|109295.5|109245.5|109296.9|109246.9|109295.1|109245.1|11
1721409520000|2024-07-19 17:18:40|109295|109245|109295.1|109245.1|109295.1|109245.1|109294.8|109244.8|4
1721409530000|2024-07-19 17:18:50|109295.3|109245.3|109299.6|109249.6|109299.6|109249.6|109295.3|109245.3|14
1721409540000|2024-07-19 17:19:00|109300|109250|109301.4|109251.4|109301.5|109251.5|109300|109250|6
1721409550000|2024-07-19 17:19:10|109301.5|109251.5|109301.1|109251.1|109302.1|109252.1|109300.7|109250.7|11
1721409560000|2024-07-19 17:19:20|109301.8|109251.8|109304.3|109254.3|109304.3|109254.3|109301.8|109251.8|10
1721409570000|2024-07-19 17:19:30|109303.9|109253.9|109302.4|109252.4|109303.9|109253.9|109301.3|109251.3|12
1721409580000|2024-07-19 17:19:40|109301.7|109251.7|109304.3|109254.3|109304.3|109254.3|109301.7|109251.7|9
1721409590000|2024-07-19 17:19:50|109304.5|109254.5|109304.9|109254.9|109304.9|109254.9|109304.5|109254.5|4
1721409600000|2024-07-19 17:20:00|109304.7|109254.7|109310.3|109260.3|109310.4|109260.4|109304.2|109254.2|13
1721409610000|2024-07-19 17:20:10|109310.1|109260.1|109312.7|109262.7|109312.7|109262.7|109310.1|109260.1|5
1721409620000|2024-07-19 17:20:20|109313|109263|109313.6|109263.6|109313.6|109263.6|109313|109263|8
1721409630000|2024-07-19 17:20:30|109313.5|109263.5|109313.2|109263.2|109313.5|109263.5|109313.2|109263.2|2
1721409640000|2024-07-19 17:20:40|109314.7|109264.7|109333.5|109283.5|109333.5|109283.5|109314.2|109264.2|29
1721409650000|2024-07-19 17:20:50|109334.1|109284.1|109334.8|109284.8|109334.8|109284.8|109332.4|109282.4|21
1721409660000|2024-07-19 17:21:00|109334.9|109284.9|109334.6|109284.6|109334.9|109284.9|109334.4|109284.4|7
1721409670000|2024-07-19 17:21:10|109335|109285|109335.4|109285.4|109335.4|109285.4|109334.9|109284.9|5
1721409680000|2024-07-19 17:21:20|109335.3|109285.3|109336.1|109286.1|109336.1|109286.1|109335.3|109285.3|4
1721409690000|2024-07-19 17:21:30|109335.9|109285.9|109337.5|109287.5|109337.5|109287.5|109335.7|109285.7|8
1721409700000|2024-07-19 17:21:40|109337.3|109287.3|109333|109283|109337.5|109287.5|109333|109283|14
1721409710000|2024-07-19 17:21:50|109333.1|109283.1|109335.1|109285.1|109336.4|109286.4|109332.8|109282.8|16
1721409720000|2024-07-19 17:22:00|109335.6|109285.6|109335.6|109285.6|109336.2|109286.2|109335.6|109285.6|10
1721409730000|2024-07-19 17:22:10|109335.2|109285.2|109332.4|109282.4|109336.5|109286.5|109332.3|109282.3|17
1721409740000|2024-07-19 17:22:20|109332|109282|109331.8|109281.8|109332|109282|109331.1|109281.1|8
1721409750000|2024-07-19 17:22:30|109332.4|109282.4|109336.1|109286.1|109336.1|109286.1|109331.9|109281.9|10
1721409760000|2024-07-19 17:22:40|109336.5|109286.5|109334.7|109284.7|109336.5|109286.5|109334.6|109284.6|9
1721409770000|2024-07-19 17:22:50|109334.8|109284.8|109337.5|109287.5|109337.6|109287.6|109334.2|109284.2|13
1721409780000|2024-07-19 17:23:00|109337.6|109287.6|109336.3|109286.3|109337.6|109287.6|109335.4|109285.4|12
1721409790000|2024-07-19 17:23:10|109336.1|109286.1|109335.2|109285.2|109336.3|109286.3|109335|109285|8
1721409800000|2024-07-19 17:23:20|109335.6|109285.6|109335.9|109285.9|109335.9|109285.9|109335.6|109285.6|2
1721409810000|2024-07-19 17:23:30|109336.4|109286.4|109335.7|109285.7|109336.5|109286.5|109333.3|109283.3|10
1721409820000|2024-07-19 17:23:40|109336|109286|109336.4|109286.4|109336.5|109286.5|109336|109286|5
1721409830000|2024-07-19 17:23:50|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|109336.5|109286.5|1
1721409840000|2024-07-19 17:24:00|109336.6|109286.6|109339.3|109289.3|109340.5|109290.5|109336.6|109286.6|9
1721409850000|2024-07-19 17:24:10|109339.1|109289.1|109337.8|109287.8|109339.3|109289.3|109337.3|109287.3|10
1721409860000|2024-07-19 17:24:20|109338.2|109288.2|109339.1|109289.1|109339.1|109289.1|109337.8|109287.8|6
1721409870000|2024-07-19 17:24:30|109339.3|109289.3|109331.5|109281.5|109339.3|109289.3|109331.5|109281.5|24
1721409880000|2024-07-19 17:24:40|109331|109281|109328.2|109278.2|109331|109281|109328.2|109278.2|5
1721409890000|2024-07-19 17:24:50|109328.3|109278.3|109328.2|109278.2|109328.3|109278.3|109328.2|109278.2|2
1721409900000|2024-07-19 17:25:00|109328.1|109278.1|109324.1|109274.1|109328.1|109278.1|109324.1|109274.1|9
1721409910000|2024-07-19 17:25:10|109323.8|109273.8|109322.4|109272.4|109325.1|109275.1|109322.4|109272.4|13
1721409920000|2024-07-19 17:25:20|109322.3|109272.3|109324.7|109274.7|109325.4|109275.4|109322.2|109272.2|10
1721409930000|2024-07-19 17:25:30|109325|109275|109323.3|109273.3|109325|109275|109322.9|109272.9|8
1721409940000|2024-07-19 17:25:40|109321.4|109271.4|109322.5|109272.5|109322.5|109272.5|109321.4|109271.4|5
1721409950000|2024-07-19 17:25:50|109323|109273|109323.2|109273.2|109323.2|109273.2|109323|109273|3
1721409960000|2024-07-19 17:26:00|109323.1|109273.1|109322.8|109272.8|109323.6|109273.6|109322.8|109272.8|8
1721409970000|2024-07-19 17:26:10|109322.4|109272.4|109320.4|109270.4|109322.4|109272.4|109318.8|109268.8|12
1721409980000|2024-07-19 17:26:20|109319.2|109269.2|109320|109270|109320|109270|109319.2|109269.2|5
1721409990000|2024-07-19 17:26:30|109320.3|109270.3|109320.3|109270.3|109321.1|109271.1|109319.5|109269.5|11
1721410000000|2024-07-19 17:26:40|109319.5|109269.5|109318.7|109268.7|109319.5|109269.5|109318.7|109268.7|2
1721410010000|2024-07-19 17:26:50|109318.6|109268.6|109317.2|109267.2|109320.2|109270.2|109317.1|109267.1|13
1721410020000|2024-07-19 17:27:00|109318|109268|109324.1|109274.1|109324.9|109274.9|109318|109268|21
1721410030000|2024-07-19 17:27:10|109323.9|109273.9|109326.2|109276.2|109326.2|109276.2|109323.9|109273.9|10
1721410040000|2024-07-19 17:27:20|109326.9|109276.9|109325.9|109275.9|109329.2|109279.2|109325.4|109275.4|19
1721410050000|2024-07-19 17:27:30|109325.4|109275.4|109325.1|109275.1|109325.9|109275.9|109324.5|109274.5|10
1721410060000|2024-07-19 17:27:40|109324.5|109274.5|109323.2|109273.2|109325.3|109275.3|109321.7|109271.7|20
1721410070000|2024-07-19 17:27:50|109323.3|109273.3|109334.3|109284.3|109334.3|109284.3|109322.9|109272.9|18
1721410080000|2024-07-19 17:28:00|109334|109284|109338|109288|109341.8|109291.8|109333.4|109283.4|25
1721410090000|2024-07-19 17:28:10|109339.4|109289.4|109340.3|109290.3|109340.6|109290.6|109337.8|109287.8|9
1721410100000|2024-07-19 17:28:20|109340.5|109290.5|109341.1|109291.1|109341.1|109291.1|109338.6|109288.6|10
1721410110000|2024-07-19 17:28:30|109341.3|109291.3|109340.2|109290.2|109341.3|109291.3|109338.9|109288.9|8
1721410120000|2024-07-19 17:28:40|109340.6|109290.6|109340.2|109290.2|109340.6|109290.6|109339.8|109289.8|7
1721410130000|2024-07-19 17:28:50|109340.6|109290.6|109345.1|109295.1|109345.1|109295.1|109340.6|109290.6|11
1721410140000|2024-07-19 17:29:00|109345.4|109295.4|109346.1|109296.1|109346.1|109296.1|109345.2|109295.2|8
1721410150000|2024-07-19 17:29:10|109346.2|109296.2|109347.5|109297.5|109347.5|109297.5|109346.2|109296.2|6
1721410160000|2024-07-19 17:29:20|109347.3|109297.3|109346.9|109296.9|109349.5|109299.5|109346.9|109296.9|13
1721410170000|2024-07-19 17:29:30|109347|109297|109346|109296|109347|109297|109345.4|109295.4|8
1721410180000|2024-07-19 17:29:40|109346.1|109296.1|109346.1|109296.1|109346.1|109296.1|109344.3|109294.3|11
1721410190000|2024-07-19 17:29:50|109346|109296|109348|109298|109348.3|109298.3|109346|109296|5
1721410200000|2024-07-19 17:30:00|109348.4|109298.4|109348.5|109298.5|109349|109299|109347.1|109297.1|8
1721410210000|2024-07-19 17:30:10|109347.1|109297.1|109348.4|109298.4|109349.6|109299.6|109345.6|109295.6|13
1721410220000|2024-07-19 17:30:20|109349.3|109299.3|109350.3|109300.3|109351.5|109301.5|109349.3|109299.3|7
1721410230000|2024-07-19 17:30:30|109350.2|109300.2|109351.6|109301.6|109351.9|109301.9|109350.2|109300.2|9
1721410240000|2024-07-19 17:30:40|109351.9|109301.9|109350.3|109300.3|109351.9|109301.9|109349.8|109299.8|6
1721410250000|2024-07-19 17:30:50|109349.2|109299.2|109349|109299|109349.2|109299.2|109349|109299|3
1721410260000|2024-07-19 17:31:00|109349.4|109299.4|109356.5|109306.5|109357.1|109307.1|109349.4|109299.4|25
1721410270000|2024-07-19 17:31:10|109356.4|109306.4|109357|109307|109358.3|109308.3|109356.4|109306.4|7
1721410280000|2024-07-19 17:31:20|109356.9|109306.9|109354.8|109304.8|109356.9|109306.9|109354.7|109304.7|9
1721410290000|2024-07-19 17:31:30|109355.3|109305.3|109356.4|109306.4|109357.2|109307.2|109355.3|109305.3|17
1721410300000|2024-07-19 17:31:40|109356.5|109306.5|109355.2|109305.2|109356.5|109306.5|109355.2|109305.2|5
1721410310000|2024-07-19 17:31:50|109354.9|109304.9|109353.5|109303.5|109354.9|109304.9|109353.1|109303.1|15
1721410320000|2024-07-19 17:32:00|109353.6|109303.6|109354|109304|109354|109304|109353.6|109303.6|6
1721410330000|2024-07-19 17:32:10|109353.8|109303.8|109341.3|109291.3|109353.8|109303.8|109341.1|109291.1|15
1721410340000|2024-07-19 17:32:20|109341|109291|109339.5|109289.5|109342|109292|109339.5|109289.5|10
1721410350000|2024-07-19 17:32:30|109339.1|109289.1|109338.7|109288.7|109339.7|109289.7|109337.7|109287.7|14
1721410360000|2024-07-19 17:32:40|109338.6|109288.6|109337.8|109287.8|109338.6|109288.6|109337.8|109287.8|4
1721410370000|2024-07-19 17:32:50|109337.7|109287.7|109334.2|109284.2|109337.7|109287.7|109334.2|109284.2|13
1721410380000|2024-07-19 17:33:00|109333.8|109283.8|109335.1|109285.1|109335.1|109285.1|109333.1|109283.1|14
1721410390000|2024-07-19 17:33:10|109334.9|109284.9|109334.2|109284.2|109334.9|109284.9|109334.2|109284.2|2
1721410400000|2024-07-19 17:33:20|109334.5|109284.5|109334.3|109284.3|109334.6|109284.6|109333.1|109283.1|10
1721410410000|2024-07-19 17:33:30|109334.6|109284.6|109333.3|109283.3|109335.5|109285.5|109333.3|109283.3|12
1721410420000|2024-07-19 17:33:40|109333.1|109283.1|109333.8|109283.8|109333.8|109283.8|109332.8|109282.8|9
1721410430000|2024-07-19 17:33:50|109333.7|109283.7|109335.6|109285.6|109337.1|109287.1|109333.7|109283.7|13
1721410440000|2024-07-19 17:34:00|109335.5|109285.5|109333|109283|109335.6|109285.6|109333|109283|11
1721410450000|2024-07-19 17:34:10|109333.6|109283.6|109330.4|109280.4|109333.7|109283.7|109330.1|109280.1|20
1721410460000|2024-07-19 17:34:20|109330.2|109280.2|109316.3|109266.3|109330.2|109280.2|109316.3|109266.3|29
1721410470000|2024-07-19 17:34:30|109316.4|109266.4|109316.4|109266.4|109316.6|109266.6|109316|109266|7
1721410480000|2024-07-19 17:34:40|109316.2|109266.2|109319.3|109269.3|109320.2|109270.2|109311.5|109261.5|24
1721410490000|2024-07-19 17:34:50|109319.2|109269.2|109318.3|109268.3|109319.6|109269.6|109318.2|109268.2|7
1721410500000|2024-07-19 17:35:00|109318.6|109268.6|109318.9|109268.9|109318.9|109268.9|109318.6|109268.6|2
1721410510000|2024-07-19 17:35:10|109319.6|109269.6|109319.6|109269.6|109319.6|109269.6|109318.3|109268.3|9
1721410520000|2024-07-19 17:35:20|109319.9|109269.9|109320|109270|109320|109270|109319.2|109269.2|5
1721410530000|2024-07-19 17:35:30|109319.6|109269.6|109319.8|109269.8|109320.4|109270.4|109318.7|109268.7|14
1721410540000|2024-07-19 17:35:40|109320.1|109270.1|109318.5|109268.5|109320.5|109270.5|109318.3|109268.3|9
1721410550000|2024-07-19 17:35:50|109318.3|109268.3|109308.4|109258.4|109318.3|109268.3|109307.3|109257.3|29
1721410560000|2024-07-19 17:36:00|109307.6|109257.6|109309.3|109259.3|109314|109264|109307.1|109257.1|35
1721410570000|2024-07-19 17:36:10|109309.6|109259.6|109309.3|109259.3|109310.3|109260.3|109307|109257|14
1721410580000|2024-07-19 17:36:20|109309.4|109259.4|109309.9|109259.9|109309.9|109259.9|109306.9|109256.9|8
1721410590000|2024-07-19 17:36:30|109309.5|109259.5|109304.6|109254.6|109309.9|109259.9|109304|109254|35
1721410600000|2024-07-19 17:36:40|109304|109254|109303.5|109253.5|109304.7|109254.7|109301.4|109251.4|35
1721410610000|2024-07-19 17:36:50|109303.2|109253.2|109300.8|109250.8|109306.5|109256.5|109300.8|109250.8|22
1721410620000|2024-07-19 17:37:00|109300.6|109250.6|109299.4|109249.4|109300.6|109250.6|109298|109248|15
1721410630000|2024-07-19 17:37:10|109299.9|109249.9|109298.7|109248.7|109304.7|109254.7|109298.7|109248.7|32
1721410640000|2024-07-19 17:37:20|109298.1|109248.1|109294.5|109244.5|109298.4|109248.4|109294|109244|23
1721410650000|2024-07-19 17:37:30|109294.3|109244.3|109283.6|109233.6|109296|109246|109283|109233|45
1721410660000|2024-07-19 17:37:40|109283.2|109233.2|109282.6|109232.6|109289.2|109239.2|109282.1|109232.1|32
1721410670000|2024-07-19 17:37:50|109283.6|109233.6|109288|109238|109291.1|109241.1|109281.6|109231.6|41
1721410680000|2024-07-19 17:38:00|109288.4|109238.4|109287.8|109237.8|109292.3|109242.3|109287.8|109237.8|36
1721410690000|2024-07-19 17:38:10|109287.9|109237.9|109285.7|109235.7|109287.9|109237.9|109285.5|109235.5|10
1721410700000|2024-07-19 17:38:20|109286.3|109236.3|109290.5|109240.5|109292.6|109242.6|109286.3|109236.3|17
1721410710000|2024-07-19 17:38:30|109292|109242|109286.7|109236.7|109292|109242|109285.9|109235.9|15
1721410720000|2024-07-19 17:38:40|109286.6|109236.6|109289|109239|109293.6|109243.6|109286.5|109236.5|25
1721410730000|2024-07-19 17:38:50|109288.8|109238.8|109287.9|109237.9|109292|109242|109287.5|109237.5|14
1721410740000|2024-07-19 17:39:00|109288|109238|109302.4|109252.4|109303.2|109253.2|109288|109238|30
1721410750000|2024-07-19 17:39:10|109302.2|109252.2|109299.8|109249.8|109303.2|109253.2|109297.1|109247.1|32
1721410760000|2024-07-19 17:39:20|109298.4|109248.4|109303.8|109253.8|109306.2|109256.2|109298.1|109248.1|39
1721410770000|2024-07-19 17:39:30|109303.6|109253.6|109296.5|109246.5|109303.6|109253.6|109296.2|109246.2|16
1721410780000|2024-07-19 17:39:40|109295.5|109245.5|109294.8|109244.8|109296.3|109246.3|109291.1|109241.1|14
1721410790000|2024-07-19 17:39:50|109294.7|109244.7|109300.5|109250.5|109303.2|109253.2|109294.1|109244.1|10
1721410800000|2024-07-19 17:40:00|109298.5|109248.5|109306|109256|109306.8|109256.8|109297.6|109247.6|27
1721410810000|2024-07-19 17:40:10|109305.9|109255.9|109308.1|109258.1|109310.7|109260.7|109305.9|109255.9|13
1721410820000|2024-07-19 17:40:20|109307.2|109257.2|109302.9|109252.9|109307.9|109257.9|109302.9|109252.9|17
1721410830000|2024-07-19 17:40:30|109303.1|109253.1|109303.1|109253.1|109303.5|109253.5|109303.1|109253.1|3
1721410840000|2024-07-19 17:40:40|109303.4|109253.4|109304|109254|109304.7|109254.7|109303.4|109253.4|6
1721410850000|2024-07-19 17:40:50|109303.5|109253.5|109299.7|109249.7|109304.8|109254.8|109299.4|109249.4|21
1721410860000|2024-07-19 17:41:00|109300|109250|109298.4|109248.4|109300|109250|109296.6|109246.6|12
1721410870000|2024-07-19 17:41:10|109298.5|109248.5|109295.4|109245.4|109298.9|109248.9|109295.4|109245.4|10
1721410880000|2024-07-19 17:41:20|109297.1|109247.1|109300.4|109250.4|109300.9|109250.9|109297.1|109247.1|13
1721410890000|2024-07-19 17:41:30|109300.2|109250.2|109298.3|109248.3|109301.2|109251.2|109297|109247|32
1721410900000|2024-07-19 17:41:40|109297.9|109247.9|109292.2|109242.2|109297.9|109247.9|109292.2|109242.2|16
1721410910000|2024-07-19 17:41:50|109292.4|109242.4|109291.1|109241.1|109292.5|109242.5|109290.2|109240.2|12
1721410920000|2024-07-19 17:42:00|109291|109241|109298.2|109248.2|109298.2|109248.2|109291|109241|14
1721410930000|2024-07-19 17:42:10|109298.6|109248.6|109300.9|109250.9|109301|109251|109298.3|109248.3|16
1721410940000|2024-07-19 17:42:20|109301.1|109251.1|109301.6|109251.6|109303.2|109253.2|109301.1|109251.1|7
1721410950000|2024-07-19 17:42:30|109301.1|109251.1|109301.9|109251.9|109302.4|109252.4|109301.1|109251.1|9
1721410960000|2024-07-19 17:42:40|109301.7|109251.7|109309.9|109259.9|109310.4|109260.4|109301.7|109251.7|17
1721410970000|2024-07-19 17:42:50|109309.7|109259.7|109312.7|109262.7|109314.9|109264.9|109308.9|109258.9|25
1721410980000|2024-07-19 17:43:00|109312.8|109262.8|109312|109262|109312.9|109262.9|109312|109262|9
1721410990000|2024-07-19 17:43:10|109311.7|109261.7|109314.3|109264.3|109315.8|109265.8|109311.3|109261.3|19
1721411000000|2024-07-19 17:43:20|109314.7|109264.7|109318.8|109268.8|109319.1|109269.1|109314.7|109264.7|19
1721411010000|2024-07-19 17:43:30|109318|109268|109318.3|109268.3|109319|109269|109317|109267|13
1721411020000|2024-07-19 17:43:40|109318.4|109268.4|109319.7|109269.7|109320.9|109270.9|109316.9|109266.9|20
1721411030000|2024-07-19 17:43:50|109320.3|109270.3|109324.5|109274.5|109325.2|109275.2|109320.3|109270.3|28
1721411040000|2024-07-19 17:44:00|109324.9|109274.9|109325|109275|109327|109277|109322.1|109272.1|35
1721411050000|2024-07-19 17:44:10|109324.7|109274.7|109323.3|109273.3|109325.5|109275.5|109323.3|109273.3|14
1721411060000|2024-07-19 17:44:20|109323.6|109273.6|109322.7|109272.7|109323.6|109273.6|109322.7|109272.7|4
1721411070000|2024-07-19 17:44:30|109322.1|109272.1|109323|109273|109323|109273|109322|109272|8
1721411080000|2024-07-19 17:44:40|109323.3|109273.3|109324.4|109274.4|109324.5|109274.5|109323.2|109273.2|8
1721411090000|2024-07-19 17:44:50|109324.8|109274.8|109324.3|109274.3|109325|109275|109324.3|109274.3|4
1721411100000|2024-07-19 17:45:00|109323.9|109273.9|109325.1|109275.1|109325.2|109275.2|109323.5|109273.5|20
1721411110000|2024-07-19 17:45:10|109325.4|109275.4|109324.3|109274.3|109326.1|109276.1|109323.1|109273.1|17
1721411120000|2024-07-19 17:45:20|109325.9|109275.9|109324.2|109274.2|109325.9|109275.9|109322.4|109272.4|15
1721411130000|2024-07-19 17:45:30|109323.6|109273.6|109329.9|109279.9|109331.5|109281.5|109323.6|109273.6|21
1721411140000|2024-07-19 17:45:40|109329.7|109279.7|109330.4|109280.4|109330.4|109280.4|109329.6|109279.6|7
1721411150000|2024-07-19 17:45:50|109330.3|109280.3|109326.5|109276.5|109330.8|109280.8|109326.5|109276.5|12
1721411160000|2024-07-19 17:46:00|109327.6|109277.6|109324|109274|109327.6|109277.6|109324|109274|21
1721411170000|2024-07-19 17:46:10|109323.7|109273.7|109324.4|109274.4|109325.1|109275.1|109323.6|109273.6|10
1721411180000|2024-07-19 17:46:20|109323.9|109273.9|109323.4|109273.4|109323.9|109273.9|109323.4|109273.4|3
1721411190000|2024-07-19 17:46:30|109322.8|109272.8|109320.3|109270.3|109322.8|109272.8|109317.6|109267.6|21
1721411200000|2024-07-19 17:46:40|109320.7|109270.7|109328.1|109278.1|109329|109279|109320.5|109270.5|24
1721411210000|2024-07-19 17:46:50|109328|109278|109327.6|109277.6|109328|109278|109326.6|109276.6|7
1721411220000|2024-07-19 17:47:00|109327.9|109277.9|109329.3|109279.3|109329.3|109279.3|109327.9|109277.9|10
1721411230000|2024-07-19 17:47:10|109329.5|109279.5|109330|109280|109330.7|109280.7|109329.5|109279.5|10
1721411240000|2024-07-19 17:47:20|109329.8|109279.8|109334.4|109284.4|109334.4|109284.4|109329.8|109279.8|13
1721411250000|2024-07-19 17:47:30|109334.2|109284.2|109331.3|109281.3|109334.3|109284.3|109331.3|109281.3|9
1721411260000|2024-07-19 17:47:40|109331.5|109281.5|109330.3|109280.3|109331.5|109281.5|109329.3|109279.3|11
1721411270000|2024-07-19 17:47:50|109329.5|109279.5|109328.9|109278.9|109329.5|109279.5|109328.8|109278.8|5
1721411280000|2024-07-19 17:48:00|109328.5|109278.5|109328.8|109278.8|109329|109279|109328|109278|7
1721411290000|2024-07-19 17:48:10|109329.2|109279.2|109328.9|109278.9|109329.8|109279.8|109328.9|109278.9|8
1721411300000|2024-07-19 17:48:20|109328.5|109278.5|109326.7|109276.7|109328.6|109278.6|109326.7|109276.7|11
1721411310000|2024-07-19 17:48:30|109326.4|109276.4|109327.3|109277.3|109327.3|109277.3|109326.4|109276.4|6
1721411320000|2024-07-19 17:48:40|109327.2|109277.2|109326.4|109276.4|109327.2|109277.2|109326.4|109276.4|5
1721411330000|2024-07-19 17:48:50|109326.3|109276.3|109327.6|109277.6|109329.6|109279.6|109323.9|109273.9|14
1721411340000|2024-07-19 17:49:00|109327.8|109277.8|109328|109278|109328.4|109278.4|109327.4|109277.4|17
1721411350000|2024-07-19 17:49:10|109327.6|109277.6|109322.2|109272.2|109327.6|109277.6|109322.2|109272.2|19
1721411360000|2024-07-19 17:49:20|109322|109272|109323|109273|109323.2|109273.2|109321.9|109271.9|23
1721411370000|2024-07-19 17:49:30|109322.7|109272.7|109321.2|109271.2|109323.2|109273.2|109320.8|109270.8|19
1721411380000|2024-07-19 17:49:40|109321.6|109271.6|109322.2|109272.2|109322.9|109272.9|109320.9|109270.9|22
1721411390000|2024-07-19 17:49:50|109322.3|109272.3|109322.8|109272.8|109322.8|109272.8|109321.9|109271.9|8
1721411400000|2024-07-19 17:50:00|109323.1|109273.1|109326.7|109276.7|109326.7|109276.7|109322.9|109272.9|14
1721411410000|2024-07-19 17:50:10|109327.5|109277.5|109329.3|109279.3|109329.3|109279.3|109327.2|109277.2|8
1721411420000|2024-07-19 17:50:20|109329.4|109279.4|109327.1|109277.1|109329.6|109279.6|109327.1|109277.1|11
1721411430000|2024-07-19 17:50:30|109326.9|109276.9|109325.4|109275.4|109326.9|109276.9|109325.4|109275.4|5
1721411440000|2024-07-19 17:50:40|109325.8|109275.8|109325.4|109275.4|109325.8|109275.8|109325.4|109275.4|6
1721411450000|2024-07-19 17:50:50|109325.3|109275.3|109326.1|109276.1|109326.1|109276.1|109325.3|109275.3|6
1721411460000|2024-07-19 17:51:00|109326.2|109276.2|109326.7|109276.7|109326.7|109276.7|109326.2|109276.2|3
1721411470000|2024-07-19 17:51:10|109326.4|109276.4|109323.2|109273.2|109326.5|109276.5|109323.2|109273.2|12
1721411480000|2024-07-19 17:51:20|109323.4|109273.4|109324.5|109274.5|109324.9|109274.9|109323.4|109273.4|7
1721411490000|2024-07-19 17:51:30|109324.1|109274.1|109324.3|109274.3|109324.9|109274.9|109324.1|109274.1|6
1721411500000|2024-07-19 17:51:40|109324.7|109274.7|109324.2|109274.2|109324.7|109274.7|109324.1|109274.1|12
1721411510000|2024-07-19 17:51:50|109324|109274|109324.4|109274.4|109324.4|109274.4|109324|109274|4
1721411520000|2024-07-19 17:52:00|109324.8|109274.8|109326.5|109276.5|109326.7|109276.7|109324.8|109274.8|12
1721411530000|2024-07-19 17:52:10|109326.3|109276.3|109326.9|109276.9|109327.2|109277.2|109326.3|109276.3|8
1721411540000|2024-07-19 17:52:20|109326.8|109276.8|109327|109277|109327.1|109277.1|109326.1|109276.1|8
1721411550000|2024-07-19 17:52:30|109326.9|109276.9|109331.4|109281.4|109331.4|109281.4|109326.9|109276.9|16
1721411560000|2024-07-19 17:52:40|109331.9|109281.9|109330.6|109280.6|109332.2|109282.2|109330.1|109280.1|13
1721411570000|2024-07-19 17:52:50|109330.8|109280.8|109330.9|109280.9|109332|109282|109330.1|109280.1|9
1721411580000|2024-07-19 17:53:00|109330.7|109280.7|109329.9|109279.9|109330.7|109280.7|109329.9|109279.9|5
1721411590000|2024-07-19 17:53:10|109329.8|109279.8|109327.6|109277.6|109330.6|109280.6|109327.2|109277.2|18
1721411600000|2024-07-19 17:53:20|109327.7|109277.7|109329.3|109279.3|109329.3|109279.3|109327.7|109277.7|12
1721411610000|2024-07-19 17:53:30|109329.2|109279.2|109328.4|109278.4|109329.6|109279.6|109328.3|109278.3|8
1721411620000|2024-07-19 17:53:40|109328.9|109278.9|109327.5|109277.5|109328.9|109278.9|109327.5|109277.5|8
1721411630000|2024-07-19 17:53:50|109327.6|109277.6|109327.5|109277.5|109328.2|109278.2|109327.4|109277.4|7
1721411640000|2024-07-19 17:54:00|109328.3|109278.3|109326.4|109276.4|109328.3|109278.3|109326|109276|8
1721411650000|2024-07-19 17:54:10|109326.2|109276.2|109326.5|109276.5|109326.5|109276.5|109325.8|109275.8|8
1721411660000|2024-07-19 17:54:20|109326.8|109276.8|109327.7|109277.7|109327.7|109277.7|109326.7|109276.7|14
1721411670000|2024-07-19 17:54:30|109328.7|109278.7|109334.2|109284.2|109334.5|109284.5|109328.7|109278.7|15
1721411680000|2024-07-19 17:54:40|109334.4|109284.4|109334.4|109284.4|109335.1|109285.1|109334.4|109284.4|5
1721411690000|2024-07-19 17:54:50|109334|109284|109333.9|109283.9|109334|109284|109333.8|109283.8|4
1721411700000|2024-07-19 17:55:00|109333.8|109283.8|109333.4|109283.4|109334.1|109284.1|109333.4|109283.4|10
1721411710000|2024-07-19 17:55:10|109333.6|109283.6|109333.4|109283.4|109333.6|109283.6|109333.4|109283.4|2
1721411720000|2024-07-19 17:55:20|109333.7|109283.7|109334.5|109284.5|109334.5|109284.5|109333.6|109283.6|6
1721411730000|2024-07-19 17:55:30|109334.6|109284.6|109333.9|109283.9|109334.7|109284.7|109333.8|109283.8|8
1721411740000|2024-07-19 17:55:40|109334|109284|109334.4|109284.4|109334.6|109284.6|109334|109284|5
1721411750000|2024-07-19 17:55:50|109334.3|109284.3|109328.7|109278.7|109335.1|109285.1|109328.7|109278.7|13
1721411760000|2024-07-19 17:56:00|109328.1|109278.1|109327.1|109277.1|109328.1|109278.1|109326.9|109276.9|5
1721411770000|2024-07-19 17:56:10|109326.9|109276.9|109324.8|109274.8|109326.9|109276.9|109324.8|109274.8|8
1721411780000|2024-07-19 17:56:20|109325.1|109275.1|109325.4|109275.4|109325.6|109275.6|109325.1|109275.1|5
1721411790000|2024-07-19 17:56:30|109325.2|109275.2|109323.9|109273.9|109325.2|109275.2|109323.7|109273.7|20
1721411800000|2024-07-19 17:56:40|109324.5|109274.5|109324|109274|109324.5|109274.5|109323.5|109273.5|6
1721411810000|2024-07-19 17:56:50|109323.8|109273.8|109325.9|109275.9|109325.9|109275.9|109323.8|109273.8|11
1721411820000|2024-07-19 17:57:00|109326.1|109276.1|109326.3|109276.3|109326.6|109276.6|109326.1|109276.1|5
1721411830000|2024-07-19 17:57:10|109326.6|109276.6|109325.9|109275.9|109326.6|109276.6|109325.9|109275.9|8
1721411840000|2024-07-19 17:57:20|109325.7|109275.7|109323.8|109273.8|109325.7|109275.7|109323.7|109273.7|8
1721411850000|2024-07-19 17:57:30|109323.7|109273.7|109320.9|109270.9|109323.7|109273.7|109320.9|109270.9|14
1721411860000|2024-07-19 17:57:40|109321.3|109271.3|109324.8|109274.8|109325.7|109275.7|109321.1|109271.1|18
1721411870000|2024-07-19 17:57:50|109325.2|109275.2|109360.3|109310.3|109369.5|109319.5|109325.2|109275.2|42
1721411880000|2024-07-19 17:58:00|109360.8|109310.8|109354.1|109304.1|109371.1|109321.1|109354.1|109304.1|52
1721411890000|2024-07-19 17:58:10|109353.3|109303.3|109369.4|109319.4|109370|109320|109350.2|109300.2|35
1721411900000|2024-07-19 17:58:20|109369.5|109319.5|109363.2|109313.2|109369.5|109319.5|109362.9|109312.9|12
1721411910000|2024-07-19 17:58:30|109361.7|109311.7|109354.9|109304.9|109361.7|109311.7|109354.9|109304.9|26
1721411920000|2024-07-19 17:58:40|109355.3|109305.3|109353.1|109303.1|109355.5|109305.5|109352.7|109302.7|10
1721411930000|2024-07-19 17:58:50|109352.9|109302.9|109353.8|109303.8|109353.9|109303.9|109352.9|109302.9|6
1721411940000|2024-07-19 17:59:00|109353.9|109303.9|109353.2|109303.2|109354.3|109304.3|109352|109302|12
1721411950000|2024-07-19 17:59:10|109353.5|109303.5|109347.7|109297.7|109353.5|109303.5|109347.4|109297.4|21
1721411960000|2024-07-19 17:59:20|109348.4|109298.4|109340.2|109290.2|109350.4|109300.4|109340.2|109290.2|22
1721411970000|2024-07-19 17:59:30|109340.4|109290.4|109331.5|109281.5|109340.7|109290.7|109331.5|109281.5|13
1721411980000|2024-07-19 17:59:40|109331.3|109281.3|109330.9|109280.9|109331.5|109281.5|109330.9|109280.9|5
1721411990000|2024-07-19 17:59:50|109331|109281|109314.7|109264.7|109336.9|109286.9|109314.7|109264.7|23
1721412000000|2024-07-19 18:00:00|109314.2|109264.2|109315.9|109265.9|109316.8|109266.8|109313.2|109263.2|12
1721412010000|2024-07-19 18:00:10|109315.5|109265.5|109331.5|109281.5|109337|109287|109314.6|109264.6|27
1721412020000|2024-07-19 18:00:20|109331.3|109281.3|109333.2|109283.2|109333.4|109283.4|109331|109281|26
1721412030000|2024-07-19 18:00:30|109333.4|109283.4|109347.4|109297.4|109348|109298|109332.3|109282.3|17
1721412040000|2024-07-19 18:00:40|109347.7|109297.7|109359.2|109309.2|109359.3|109309.3|109347.5|109297.5|19
1721412050000|2024-07-19 18:00:50|109358.8|109308.8|109358.2|109308.2|109359.4|109309.4|109356.9|109306.9|14
1721412060000|2024-07-19 18:01:00|109358.1|109308.1|109357.3|109307.3|109358.4|109308.4|109356.9|109306.9|11
1721412070000|2024-07-19 18:01:10|109357.4|109307.4|109358.7|109308.7|109358.7|109308.7|109356.3|109306.3|16
1721412080000|2024-07-19 18:01:20|109358.3|109308.3|109350.7|109300.7|109358.3|109308.3|109350.5|109300.5|19
1721412090000|2024-07-19 18:01:30|109350.3|109300.3|109352.4|109302.4|109353.3|109303.3|109350.2|109300.2|14
1721412100000|2024-07-19 18:01:40|109352|109302|109348.9|109298.9|109352|109302|109348.9|109298.9|16
1721412110000|2024-07-19 18:01:50|109348.8|109298.8|109345.4|109295.4|109348.8|109298.8|109345.4|109295.4|11
1721412120000|2024-07-19 18:02:00|109345.8|109295.8|109346.5|109296.5|109346.5|109296.5|109345.7|109295.7|9
1721412130000|2024-07-19 18:02:10|109346.6|109296.6|109347.1|109297.1|109347.6|109297.6|109346.6|109296.6|8
1721412140000|2024-07-19 18:02:20|109346.9|109296.9|109348.5|109298.5|109353.2|109303.2|109346.3|109296.3|25
1721412150000|2024-07-19 18:02:30|109348.7|109298.7|109345.6|109295.6|109348.7|109298.7|109345.6|109295.6|8
1721412160000|2024-07-19 18:02:40|109345.5|109295.5|109344.4|109294.4|109345.6|109295.6|109344.4|109294.4|12
1721412170000|2024-07-19 18:02:50|109344.7|109294.7|109342|109292|109344.7|109294.7|109342|109292|13
1721412180000|2024-07-19 18:03:00|109341.8|109291.8|109344.6|109294.6|109344.6|109294.6|109340.8|109290.8|14
1721412190000|2024-07-19 18:03:10|109344.5|109294.5|109345.9|109295.9|109346|109296|109344.5|109294.5|9
1721412200000|2024-07-19 18:03:20|109346.2|109296.2|109348.4|109298.4|109348.4|109298.4|109346.2|109296.2|5
1721412210000|2024-07-19 18:03:30|109349.3|109299.3|109349.3|109299.3|109350.2|109300.2|109348.4|109298.4|9
1721412220000|2024-07-19 18:03:40|109349.5|109299.5|109348.7|109298.7|109349.9|109299.9|109348.7|109298.7|9
1721412230000|2024-07-19 18:03:50|109349.5|109299.5|109348.2|109298.2|109349.5|109299.5|109348.2|109298.2|6
1721412240000|2024-07-19 18:04:00|109348.8|109298.8|109352.8|109302.8|109353.4|109303.4|109348.8|109298.8|12
1721412250000|2024-07-19 18:04:10|109352.7|109302.7|109353.1|109303.1|109353.3|109303.3|109352.7|109302.7|4
1721412260000|2024-07-19 18:04:20|109353.4|109303.4|109353.5|109303.5|109353.7|109303.7|109353.3|109303.3|7
1721412270000|2024-07-19 18:04:30|109353.6|109303.6|109353.5|109303.5|109353.7|109303.7|109353.4|109303.4|5
1721412280000|2024-07-19 18:04:40|109353.3|109303.3|109354.6|109304.6|109354.6|109304.6|109353.1|109303.1|10
1721412290000|2024-07-19 18:04:50|109354.5|109304.5|109356.4|109306.4|109357.6|109307.6|109354.4|109304.4|9
1721412300000|2024-07-19 18:05:00|109356.3|109306.3|109355.2|109305.2|109356.5|109306.5|109355.1|109305.1|6
1721412310000|2024-07-19 18:05:10|109355.4|109305.4|109357.3|109307.3|109358|109308|109355.4|109305.4|9
1721412320000|2024-07-19 18:05:20|109357.1|109307.1|109354.7|109304.7|109357.1|109307.1|109354.7|109304.7|6
1721412330000|2024-07-19 18:05:30|109354.6|109304.6|109354.8|109304.8|109354.8|109304.8|109354.5|109304.5|5
1721412340000|2024-07-19 18:05:40|109354.9|109304.9|109352.6|109302.6|109354.9|109304.9|109352.6|109302.6|10
1721412350000|2024-07-19 18:05:50|109352.3|109302.3|109354.4|109304.4|109354.4|109304.4|109352.1|109302.1|10
1721412360000|2024-07-19 18:06:00|109354.5|109304.5|109355.7|109305.7|109355.7|109305.7|109354.5|109304.5|6
1721412370000|2024-07-19 18:06:10|109355.8|109305.8|109355.8|109305.8|109356.1|109306.1|109355.5|109305.5|8
1721412380000|2024-07-19 18:06:20|109355.7|109305.7|109355.4|109305.4|109355.7|109305.7|109355.4|109305.4|4
1721412390000|2024-07-19 18:06:30|109354.9|109304.9|109352.7|109302.7|109354.9|109304.9|109352.2|109302.2|10
1721412400000|2024-07-19 18:06:40|109352.5|109302.5|109355.1|109305.1|109355.1|109305.1|109352.5|109302.5|7
1721412410000|2024-07-19 18:06:50|109355|109305|109351.4|109301.4|109355|109305|109351.4|109301.4|7
1721412420000|2024-07-19 18:07:00|109351.3|109301.3|109350.6|109300.6|109351.3|109301.3|109350.6|109300.6|4
1721412430000|2024-07-19 18:07:10|109351|109301|109351.1|109301.1|109352|109302|109351|109301|4
1721412440000|2024-07-19 18:07:20|109351.3|109301.3|109350.1|109300.1|109352.6|109302.6|109350.1|109300.1|10
1721412450000|2024-07-19 18:07:30|109350.4|109300.4|109349.8|109299.8|109350.4|109300.4|109349.8|109299.8|4
1721412460000|2024-07-19 18:07:40|109349.7|109299.7|109347.3|109297.3|109349.7|109299.7|109347.2|109297.2|7
1721412470000|2024-07-19 18:07:50|109347.5|109297.5|109347.6|109297.6|109347.8|109297.8|109347.5|109297.5|5
1721412480000|2024-07-19 18:08:00|109348.5|109298.5|109353.4|109303.4|109353.4|109303.4|109347.6|109297.6|13
1721412490000|2024-07-19 18:08:10|109352.8|109302.8|109352.5|109302.5|109353.4|109303.4|109352.4|109302.4|10
1721412500000|2024-07-19 18:08:20|109352.3|109302.3|109353.1|109303.1|109353.1|109303.1|109352.1|109302.1|6
1721412510000|2024-07-19 18:08:30|109352.5|109302.5|109351.8|109301.8|109352.8|109302.8|109351.6|109301.6|9
1721412520000|2024-07-19 18:08:40|109351|109301|109348.6|109298.6|109351|109301|109348.6|109298.6|8
1721412530000|2024-07-19 18:08:50|109347.9|109297.9|109346.8|109296.8|109347.9|109297.9|109346.8|109296.8|4
1721412540000|2024-07-19 18:09:00|109346.9|109296.9|109344.6|109294.6|109346.9|109296.9|109344.6|109294.6|7
1721412550000|2024-07-19 18:09:10|109344.4|109294.4|109343.7|109293.7|109344.4|109294.4|109343.7|109293.7|5
1721412560000|2024-07-19 18:09:20|109344.1|109294.1|109345.6|109295.6|109345.7|109295.7|109344.1|109294.1|7
1721412570000|2024-07-19 18:09:30|109345.7|109295.7|109348.8|109298.8|109348.8|109298.8|109345.7|109295.7|12
1721412580000|2024-07-19 18:09:40|109349|109299|109348.8|109298.8|109349|109299|109348.8|109298.8|5
1721412590000|2024-07-19 18:09:50|109348.7|109298.7|109349.2|109299.2|109349.2|109299.2|109348.7|109298.7|5
1721412600000|2024-07-19 18:10:00|109349.4|109299.4|109358.7|109308.7|109358.9|109308.9|109349.4|109299.4|20
1721412610000|2024-07-19 18:10:10|109358.3|109308.3|109361.3|109311.3|109361.7|109311.7|109358.3|109308.3|15
1721412620000|2024-07-19 18:10:20|109361.2|109311.2|109361.6|109311.6|109361.6|109311.6|109359.4|109309.4|14
1721412630000|2024-07-19 18:10:30|109361.8|109311.8|109362|109312|109362.2|109312.2|109361.8|109311.8|6
1721412640000|2024-07-19 18:10:40|109361.9|109311.9|109362.4|109312.4|109362.6|109312.6|109361.9|109311.9|7
1721412650000|2024-07-19 18:10:50|109362.2|109312.2|109361.7|109311.7|109362.2|109312.2|109361.1|109311.1|7
1721412660000|2024-07-19 18:11:00|109361.9|109311.9|109365.7|109315.7|109365.7|109315.7|109361.9|109311.9|10
1721412670000|2024-07-19 18:11:10|109365.4|109315.4|109364.3|109314.3|109365.4|109315.4|109364.3|109314.3|6
1721412680000|2024-07-19 18:11:20|109364.5|109314.5|109363.4|109313.4|109364.9|109314.9|109363.3|109313.3|8
1721412690000|2024-07-19 18:11:30|109363.8|109313.8|109362.9|109312.9|109363.8|109313.8|109362.4|109312.4|6
1721412700000|2024-07-19 18:11:40|109363|109313|109363|109313|109363.1|109313.1|109363|109313|3
1721412710000|2024-07-19 18:11:50|109362.7|109312.7|109363.3|109313.3|109363.3|109313.3|109362.6|109312.6|8
1721412720000|2024-07-19 18:12:00|109363.2|109313.2|109360.8|109310.8|109363.5|109313.5|109360.8|109310.8|12
1721412730000|2024-07-19 18:12:10|109360.4|109310.4|109357|109307|109360.4|109310.4|109356.8|109306.8|8
1721412740000|2024-07-19 18:12:20|109356.9|109306.9|109356.1|109306.1|109356.9|109306.9|109355.9|109305.9|13
1721412750000|2024-07-19 18:12:30|109356.4|109306.4|109357.5|109307.5|109357.5|109307.5|109356.2|109306.2|8
1721412760000|2024-07-19 18:12:40|109357.6|109307.6|109357.5|109307.5|109357.7|109307.7|109357.3|109307.3|5
1721412770000|2024-07-19 18:12:50|109357.6|109307.6|109357.8|109307.8|109357.9|109307.9|109357.5|109307.5|5
1721412780000|2024-07-19 18:13:00|109358|109308|109360.5|109310.5|109360.9|109310.9|109358|109308|8
1721412790000|2024-07-19 18:13:10|109360.4|109310.4|109360.1|109310.1|109360.5|109310.5|109360.1|109310.1|3
1721412800000|2024-07-19 18:13:20|109359.6|109309.6|109362.1|109312.1|109362.1|109312.1|109358.5|109308.5|11
1721412810000|2024-07-19 18:13:30|109361.7|109311.7|109362.5|109312.5|109362.6|109312.6|109361.5|109311.5|8
1721412820000|2024-07-19 18:13:40|109362.3|109312.3|109363.4|109313.4|109363.4|109313.4|109362.3|109312.3|6
1721412830000|2024-07-19 18:13:50|109363.5|109313.5|109363.5|109313.5|109363.5|109313.5|109363.5|109313.5|1
1721412840000|2024-07-19 18:14:00|109364|109314|109364|109314|109364.4|109314.4|109363.1|109313.1|7
1721412850000|2024-07-19 18:14:10|109364.1|109314.1|109368.2|109318.2|109368.4|109318.4|109364.1|109314.1|11
1721412860000|2024-07-19 18:14:20|109367.6|109317.6|109368|109318|109368|109318|109366.8|109316.8|9
1721412870000|2024-07-19 18:14:30|109367.9|109317.9|109368.1|109318.1|109368.2|109318.2|109367.4|109317.4|7
1721412880000|2024-07-19 18:14:40|109368.2|109318.2|109363.8|109313.8|109368.2|109318.2|109363.8|109313.8|10
1721412890000|2024-07-19 18:14:50|109364.3|109314.3|109365.9|109315.9|109366|109316|109364.3|109314.3|8
1721412900000|2024-07-19 18:15:00|109365.5|109315.5|109364.2|109314.2|109365.5|109315.5|109364.2|109314.2|7
1721412910000|2024-07-19 18:15:10|109364.4|109314.4|109365.2|109315.2|109365.2|109315.2|109364.4|109314.4|6
1721412920000|2024-07-19 18:15:20|109365.3|109315.3|109361.4|109311.4|109365.3|109315.3|109361.4|109311.4|8
1721412930000|2024-07-19 18:15:30|109360.9|109310.9|109353.5|109303.5|109361|109311|109353.5|109303.5|19
1721412940000|2024-07-19 18:15:40|109354.1|109304.1|109354.5|109304.5|109354.5|109304.5|109353.5|109303.5|11
1721412950000|2024-07-19 18:15:50|109353.8|109303.8|109353.9|109303.9|109354.5|109304.5|109353|109303|10
1721412960000|2024-07-19 18:16:00|109354.1|109304.1|109356.3|109306.3|109356.7|109306.7|109354|109304|14
1721412970000|2024-07-19 18:16:10|109356.8|109306.8|109357.1|109307.1|109357.9|109307.9|109355.8|109305.8|14
1721412980000|2024-07-19 18:16:20|109356.6|109306.6|109354.5|109304.5|109356.6|109306.6|109354|109304|11
1721412990000|2024-07-19 18:16:30|109353.9|109303.9|109354.2|109304.2|109354.5|109304.5|109353.9|109303.9|3
1721413000000|2024-07-19 18:16:40|109354.3|109304.3|109354.7|109304.7|109354.7|109304.7|109354.3|109304.3|3
1721413010000|2024-07-19 18:16:50|109354.8|109304.8|109355.8|109305.8|109356.2|109306.2|109354.8|109304.8|9
1721413020000|2024-07-19 18:17:00|109355.7|109305.7|109356.3|109306.3|109357.4|109307.4|109355.7|109305.7|9
1721413030000|2024-07-19 18:17:10|109356.7|109306.7|109354.7|109304.7|109356.7|109306.7|109354.5|109304.5|12
1721413040000|2024-07-19 18:17:20|109355.4|109305.4|109356.1|109306.1|109356.1|109306.1|109354.6|109304.6|15
1721413050000|2024-07-19 18:17:30|109356|109306|109355.4|109305.4|109356|109306|109354.6|109304.6|8
1721413060000|2024-07-19 18:17:40|109355.3|109305.3|109355.6|109305.6|109355.6|109305.6|109354.6|109304.6|9
1721413070000|2024-07-19 18:17:50|109356.7|109306.7|109359.1|109309.1|109359.7|109309.7|109356.7|109306.7|21
1721413080000|2024-07-19 18:18:00|109358.7|109308.7|109359.3|109309.3|109359.3|109309.3|109358.5|109308.5|6
1721413090000|2024-07-19 18:18:10|109359.5|109309.5|109359.3|109309.3|109359.7|109309.7|109359.3|109309.3|4
1721413100000|2024-07-19 18:18:20|109359.1|109309.1|109360.9|109310.9|109360.9|109310.9|109358.2|109308.2|12
1721413110000|2024-07-19 18:18:30|109361.2|109311.2|109363.2|109313.2|109363.2|109313.2|109361.2|109311.2|8
1721413120000|2024-07-19 18:18:40|109364|109314|109374.4|109324.4|109374.4|109324.4|109364|109314|15
1721413130000|2024-07-19 18:18:50|109374.3|109324.3|109376.2|109326.2|109376.9|109326.9|109374.3|109324.3|11
1721413140000|2024-07-19 18:19:00|109376.5|109326.5|109396.1|109346.1|109396.1|109346.1|109376|109326|25
1721413150000|2024-07-19 18:19:10|109399.1|109349.1|109400.9|109350.9|109402.5|109352.5|109395|109345|46
1721413160000|2024-07-19 18:19:20|109401.6|109351.6|109404|109354|109404.5|109354.5|109400.5|109350.5|23
1721413170000|2024-07-19 18:19:30|109404.1|109354.1|109407.2|109357.2|109408.6|109358.6|109402.8|109352.8|35
1721413180000|2024-07-19 18:19:40|109406.8|109356.8|109407.6|109357.6|109411.1|109361.1|109406.5|109356.5|15
1721413190000|2024-07-19 18:19:50|109409.4|109359.4|109405.4|109355.4|109409.4|109359.4|109404.1|109354.1|22
1721413200000|2024-07-19 18:20:00|109406.8|109356.8|109406.5|109356.5|109407.5|109357.5|109403.8|109353.8|26
1721413210000|2024-07-19 18:20:10|109405.8|109355.8|109390.4|109340.4|109408.5|109358.5|109388.8|109338.8|44
1721413220000|2024-07-19 18:20:20|109390.5|109340.5|109390.5|109340.5|109390.9|109340.9|109388.3|109338.3|28
1721413230000|2024-07-19 18:20:30|109390.6|109340.6|109391|109341|109391.5|109341.5|109390.4|109340.4|6
1721413240000|2024-07-19 18:20:40|109391.2|109341.2|109408.9|109358.9|109408.9|109358.9|109391.2|109341.2|26
1721413250000|2024-07-19 18:20:50|109408.6|109358.6|109410.4|109360.4|109411.4|109361.4|109408.6|109358.6|9
1721413260000|2024-07-19 18:21:00|109409.6|109359.6|109405.7|109355.7|109410.3|109360.3|109405.6|109355.6|14
1721413270000|2024-07-19 18:21:10|109405.5|109355.5|109405.2|109355.2|109407.2|109357.2|109403.9|109353.9|14
1721413280000|2024-07-19 18:21:20|109405.6|109355.6|109405.9|109355.9|109407.4|109357.4|109405.6|109355.6|13
1721413290000|2024-07-19 18:21:30|109405.5|109355.5|109386.3|109336.3|109405.5|109355.5|109386.3|109336.3|33
1721413300000|2024-07-19 18:21:40|109386.7|109336.7|109393.1|109343.1|109393.1|109343.1|109385.8|109335.8|30
1721413310000|2024-07-19 18:21:50|109393.3|109343.3|109392|109342|109393.6|109343.6|109390.7|109340.7|17
1721413320000|2024-07-19 18:22:00|109391.3|109341.3|109392.6|109342.6|109392.9|109342.9|109391.3|109341.3|9
1721413330000|2024-07-19 18:22:10|109393|109343|109392.9|109342.9|109393.9|109343.9|109392.9|109342.9|6
1721413340000|2024-07-19 18:22:20|109393.6|109343.6|109393.7|109343.7|109393.7|109343.7|109392.2|109342.2|13
1721413350000|2024-07-19 18:22:30|109393.3|109343.3|109393.2|109343.2|109394.9|109344.9|109391.8|109341.8|10
1721413360000|2024-07-19 18:22:40|109393.1|109343.1|109392.8|109342.8|109393.1|109343.1|109392.8|109342.8|3
1721413370000|2024-07-19 18:22:50|109392.9|109342.9|109393|109343|109393|109343|109392.9|109342.9|2
1721413380000|2024-07-19 18:23:00|109392.9|109342.9|109392|109342|109393.7|109343.7|109392|109342|7
1721413390000|2024-07-19 18:23:10|109392.1|109342.1|109391.6|109341.6|109392.8|109342.8|109391.6|109341.6|10
1721413400000|2024-07-19 18:23:20|109392.3|109342.3|109392.2|109342.2|109392.3|109342.3|109391.6|109341.6|7
1721413410000|2024-07-19 18:23:30|109392.9|109342.9|109392.2|109342.2|109392.9|109342.9|109392.2|109342.2|6
1721413420000|2024-07-19 18:23:40|109392.1|109342.1|109395.2|109345.2|109396.1|109346.1|109392.1|109342.1|11
1721413430000|2024-07-19 18:23:50|109395.6|109345.6|109395.5|109345.5|109395.6|109345.6|109395.2|109345.2|5
1721413440000|2024-07-19 18:24:00|109395.4|109345.4|109397.2|109347.2|109397.7|109347.7|109395.3|109345.3|10
1721413450000|2024-07-19 18:24:10|109397.4|109347.4|109400.4|109350.4|109400.4|109350.4|109397.4|109347.4|12
1721413460000|2024-07-19 18:24:20|109399.7|109349.7|109398.9|109348.9|109399.8|109349.8|109398.8|109348.8|9
1721413470000|2024-07-19 18:24:30|109398.2|109348.2|109399.5|109349.5|109401.3|109351.3|109398.2|109348.2|10
1721413480000|2024-07-19 18:24:40|109399.8|109349.8|109399.7|109349.7|109399.8|109349.8|109399.1|109349.1|7
1721413490000|2024-07-19 18:24:50|109399.8|109349.8|109398.4|109348.4|109400.1|109350.1|109398.4|109348.4|4
1721413500000|2024-07-19 18:25:00|109399.3|109349.3|109391.8|109341.8|109399.3|109349.3|109391.8|109341.8|18
1721413510000|2024-07-19 18:25:10|109391.6|109341.6|109384|109334|109391.6|109341.6|109383.8|109333.8|28
1721413520000|2024-07-19 18:25:20|109383.6|109333.6|109372.7|109322.7|109383.6|109333.6|109371.9|109321.9|21
1721413530000|2024-07-19 18:25:30|109372.4|109322.4|109371.7|109321.7|109373.3|109323.3|109369.2|109319.2|26
1721413540000|2024-07-19 18:25:40|109371.3|109321.3|109361|109311|109371.4|109321.4|109360.3|109310.3|25
1721413550000|2024-07-19 18:25:50|109360|109310|109356.4|109306.4|109360|109310|109356|109306|25
1721413560000|2024-07-19 18:26:00|109356.5|109306.5|109356.2|109306.2|109356.8|109306.8|109356.2|109306.2|14
1721413570000|2024-07-19 18:26:10|109356.1|109306.1|109355.6|109305.6|109356.2|109306.2|109354.9|109304.9|9
1721413580000|2024-07-19 18:26:20|109355.5|109305.5|109350.9|109300.9|109355.5|109305.5|109350.9|109300.9|12
1721413590000|2024-07-19 18:26:30|109350.8|109300.8|109350.8|109300.8|109350.8|109300.8|109350.8|109300.8|1
1721413600000|2024-07-19 18:26:40|109350.9|109300.9|109350.9|109300.9|109350.9|109300.9|109350.9|109300.9|1
1721413610000|2024-07-19 18:26:50|109350.7|109300.7|109349.8|109299.8|109350.7|109300.7|109349.8|109299.8|2
1721413620000|2024-07-19 18:27:00|109349.7|109299.7|109348.6|109298.6|109351.3|109301.3|109348.6|109298.6|12
1721413630000|2024-07-19 18:27:10|109345.4|109295.4|109342.7|109292.7|109345.9|109295.9|109341.7|109291.7|15
1721413640000|2024-07-19 18:27:20|109342.4|109292.4|109342.1|109292.1|109342.4|109292.4|109342.1|109292.1|4
1721413650000|2024-07-19 18:27:30|109342.3|109292.3|109345.4|109295.4|109345.4|109295.4|109340.2|109290.2|12
1721413660000|2024-07-19 18:27:40|109345.1|109295.1|109345|109295|109345.1|109295.1|109345|109295|2
1721413670000|2024-07-19 18:27:50|109345.3|109295.3|109357.6|109307.6|109357.6|109307.6|109344.1|109294.1|25
1721413680000|2024-07-19 18:28:00|109358.4|109308.4|109364.1|109314.1|109364.6|109314.6|109358.4|109308.4|18
1721413690000|2024-07-19 18:28:10|109364.5|109314.5|109370.3|109320.3|109371.2|109321.2|109364.5|109314.5|19
1721413700000|2024-07-19 18:28:20|109370.6|109320.6|109366.4|109316.4|109370.9|109320.9|109366.4|109316.4|8
1721413710000|2024-07-19 18:28:30|109366.3|109316.3|109366.6|109316.6|109366.8|109316.8|109366.3|109316.3|4
1721413720000|2024-07-19 18:28:40|109366.5|109316.5|109369|109319|109369.6|109319.6|109366.5|109316.5|9
1721413730000|2024-07-19 18:28:50|109368.9|109318.9|109370|109320|109373|109323|109368.9|109318.9|13
1721413740000|2024-07-19 18:29:00|109370.1|109320.1|109374.3|109324.3|109375.3|109325.3|109370.1|109320.1|16
1721413750000|2024-07-19 18:29:10|109374.2|109324.2|109380.5|109330.5|109381.8|109331.8|109374.2|109324.2|14
1721413760000|2024-07-19 18:29:20|109380.2|109330.2|109380.5|109330.5|109380.6|109330.6|109379.8|109329.8|12
1721413770000|2024-07-19 18:29:30|109380|109330|109387.7|109337.7|109388.1|109338.1|109380|109330|22
1721413780000|2024-07-19 18:29:40|109387.5|109337.5|109387.5|109337.5|109387.6|109337.6|109385.9|109335.9|10
1721413790000|2024-07-19 18:29:50|109387.8|109337.8|109388.8|109338.8|109388.8|109338.8|109387.7|109337.7|7
1721413800000|2024-07-19 18:30:00|109388.5|109338.5|109402.1|109352.1|109402.6|109352.6|109388.5|109338.5|22
1721413810000|2024-07-19 18:30:10|109401.3|109351.3|109403.1|109353.1|109403.1|109353.1|109401.3|109351.3|28
1721413820000|2024-07-19 18:30:20|109403.2|109353.2|109401.2|109351.2|109403.2|109353.2|109401.2|109351.2|11
1721413830000|2024-07-19 18:30:30|109401.7|109351.7|109401.2|109351.2|109401.8|109351.8|109400.7|109350.7|7
1721413840000|2024-07-19 18:30:40|109400.8|109350.8|109394.4|109344.4|109401.1|109351.1|109394.3|109344.3|19
1721413850000|2024-07-19 18:30:50|109393.7|109343.7|109387.2|109337.2|109394.4|109344.4|109387.2|109337.2|23
1721413860000|2024-07-19 18:31:00|109386.7|109336.7|109388.6|109338.6|109390.9|109340.9|109383.9|109333.9|18
1721413870000|2024-07-19 18:31:10|109389|109339|109392.1|109342.1|109392.1|109342.1|109387.4|109337.4|16
1721413880000|2024-07-19 18:31:20|109390.7|109340.7|109397.1|109347.1|109397.2|109347.2|109390|109340|18
1721413890000|2024-07-19 18:31:30|109396.8|109346.8|109400.1|109350.1|109400.2|109350.2|109396.8|109346.8|11
1721413900000|2024-07-19 18:31:40|109399.7|109349.7|109399.2|109349.2|109399.7|109349.7|109399.1|109349.1|6
1721413910000|2024-07-19 18:31:50|109399.1|109349.1|109399.1|109349.1|109399.1|109349.1|109399.1|109349.1|1
1721413920000|2024-07-19 18:32:00|109399.2|109349.2|109399.6|109349.6|109399.7|109349.7|109399.2|109349.2|4
1721413930000|2024-07-19 18:32:10|109400.5|109350.5|109401.1|109351.1|109401.1|109351.1|109400.2|109350.2|7
1721413940000|2024-07-19 18:32:20|109400.7|109350.7|109400.6|109350.6|109401.1|109351.1|109399.9|109349.9|7
1721413950000|2024-07-19 18:32:30|109401|109351|109405.2|109355.2|109407.4|109357.4|109401|109351|30
1721413960000|2024-07-19 18:32:40|109404.8|109354.8|109403.2|109353.2|109404.8|109354.8|109401.5|109351.5|8
1721413970000|2024-07-19 18:32:50|109403.5|109353.5|109404.9|109354.9|109406.1|109356.1|109403|109353|12
1721413980000|2024-07-19 18:33:00|109405.2|109355.2|109405|109355|109405.6|109355.6|109404.5|109354.5|9
1721413990000|2024-07-19 18:33:10|109404.9|109354.9|109406.1|109356.1|109406.6|109356.6|109404.9|109354.9|4
1721414000000|2024-07-19 18:33:20|109405.7|109355.7|109403.3|109353.3|109405.7|109355.7|109403.3|109353.3|8
1721414010000|2024-07-19 18:33:30|109403.4|109353.4|109403.5|109353.5|109403.5|109353.5|109403.4|109353.4|2
1721414020000|2024-07-19 18:33:40|109403.1|109353.1|109402.8|109352.8|109403.1|109353.1|109402.8|109352.8|2
1721414030000|2024-07-19 18:33:50|109403.2|109353.2|109401.5|109351.5|109403.2|109353.2|109401|109351|12
1721414040000|2024-07-19 18:34:00|109402.4|109352.4|109404.3|109354.3|109405.4|109355.4|109402.3|109352.3|8
1721414050000|2024-07-19 18:34:10|109404.5|109354.5|109405.7|109355.7|109405.7|109355.7|109403.5|109353.5|8
1721414060000|2024-07-19 18:34:20|109406.1|109356.1|109406.6|109356.6|109406.6|109356.6|109405|109355|14
1721414070000|2024-07-19 18:34:30|109406.8|109356.8|109406.2|109356.2|109406.9|109356.9|109405.8|109355.8|7
1721414080000|2024-07-19 18:34:40|109405.5|109355.5|109407|109357|109407|109357|109405.5|109355.5|5
1721414090000|2024-07-19 18:34:50|109407.6|109357.6|109407.5|109357.5|109407.6|109357.6|109407.5|109357.5|2
1721414110000|2024-07-19 18:35:10|109407.1|109357.1|109407.1|109357.1|109407.1|109357.1|109405.3|109355.3|16
1721414120000|2024-07-19 18:35:20|109407.2|109357.2|109407.3|109357.3|109407.3|109357.3|109407.2|109357.2|2
1721414130000|2024-07-19 18:35:30|109408.4|109358.4|109420|109370|109422.8|109372.8|109408|109358|28
1721414140000|2024-07-19 18:35:40|109420.3|109370.3|109418.8|109368.8|109421.1|109371.1|109417.9|109367.9|17
1721414150000|2024-07-19 18:35:50|109420|109370|109419.5|109369.5|109422.6|109372.6|109417.3|109367.3|18
1721414160000|2024-07-19 18:36:00|109419.1|109369.1|109415|109365|109419.1|109369.1|109415|109365|14
1721414170000|2024-07-19 18:36:10|109414.8|109364.8|109418.5|109368.5|109418.7|109368.7|109414.8|109364.8|7
1721414180000|2024-07-19 18:36:20|109418.4|109368.4|109418.5|109368.5|109418.5|109368.5|109418.1|109368.1|7
1721414190000|2024-07-19 18:36:30|109418.6|109368.6|109419.1|109369.1|109419.8|109369.8|109418.6|109368.6|12
1721414200000|2024-07-19 18:36:40|109418.7|109368.7|109418.4|109368.4|109419.1|109369.1|109418.3|109368.3|7
1721414210000|2024-07-19 18:36:50|109419.1|109369.1|109420.5|109370.5|109422.3|109372.3|109418.4|109368.4|12
1721414220000|2024-07-19 18:37:00|109420.2|109370.2|109420.9|109370.9|109421|109371|109420.2|109370.2|13
1721414230000|2024-07-19 18:37:10|109421.3|109371.3|109422.2|109372.2|109422.3|109372.3|109421.1|109371.1|10
1721414240000|2024-07-19 18:37:20|109422.3|109372.3|109422.1|109372.1|109423.7|109373.7|109421.6|109371.6|9
1721414250000|2024-07-19 18:37:30|109422|109372|109421.7|109371.7|109423.9|109373.9|109421.7|109371.7|12
1721414260000|2024-07-19 18:37:40|109422|109372|109428.4|109378.4|109428.5|109378.5|109421.9|109371.9|13
1721414270000|2024-07-19 18:37:50|109428.5|109378.5|109428.3|109378.3|109428.5|109378.5|109428.3|109378.3|2
1721414280000|2024-07-19 18:38:00|109428.2|109378.2|109428.2|109378.2|109428.2|109378.2|109428.2|109378.2|1
1721414290000|2024-07-19 18:38:10|109428.1|109378.1|109428.7|109378.7|109428.7|109378.7|109425.7|109375.7|10
1721414300000|2024-07-19 18:38:20|109428.9|109378.9|109431.4|109381.4|109431.9|109381.9|109428.9|109378.9|11
1721414310000|2024-07-19 18:38:30|109431.5|109381.5|109433.9|109383.9|109434.6|109384.6|109431.5|109381.5|12
1721414320000|2024-07-19 18:38:40|109433.8|109383.8|109432.5|109382.5|109433.8|109383.8|109432.5|109382.5|8
1721414330000|2024-07-19 18:38:50|109432.4|109382.4|109430.9|109380.9|109432.9|109382.9|109430.4|109380.4|9
1721414340000|2024-07-19 18:39:00|109430.5|109380.5|109424.7|109374.7|109430.5|109380.5|109424.7|109374.7|11
1721414350000|2024-07-19 18:39:10|109424.9|109374.9|109424.5|109374.5|109425.4|109375.4|109423.9|109373.9|7
1721414360000|2024-07-19 18:39:20|109423.9|109373.9|109425.6|109375.6|109426.6|109376.6|109423.9|109373.9|16
1721414370000|2024-07-19 18:39:30|109425.3|109375.3|109419.5|109369.5|109425.6|109375.6|109419.5|109369.5|16
1721414380000|2024-07-19 18:39:40|109419.9|109369.9|109418.6|109368.6|109419.9|109369.9|109418.6|109368.6|7
1721414390000|2024-07-19 18:39:50|109418.5|109368.5|109418.5|109368.5|109419.2|109369.2|109417.9|109367.9|17
1721414400000|2024-07-19 18:40:00|109418.2|109368.2|109415|109365|109420|109370|109415|109365|20
1721414410000|2024-07-19 18:40:10|109414.3|109364.3|109414.6|109364.6|109415.4|109365.4|109411.1|109361.1|25
1721414420000|2024-07-19 18:40:20|109414.9|109364.9|109405.5|109355.5|109415.6|109365.6|109404.9|109354.9|30
1721414430000|2024-07-19 18:40:30|109406|109356|109409.7|109359.7|109411.5|109361.5|109406|109356|28
1721414440000|2024-07-19 18:40:40|109408.9|109358.9|109407.3|109357.3|109409.8|109359.8|109407.3|109357.3|9
1721414450000|2024-07-19 18:40:50|109407.2|109357.2|109411.7|109361.7|109411.7|109361.7|109406.4|109356.4|11
1721414460000|2024-07-19 18:41:00|109409.7|109359.7|109405.4|109355.4|109411.4|109361.4|109401.8|109351.8|26
1721414470000|2024-07-19 18:41:10|109405.8|109355.8|109407|109357|109407|109357|109405.6|109355.6|11
1721414480000|2024-07-19 18:41:20|109407.1|109357.1|109402.7|109352.7|109407.8|109357.8|109402.7|109352.7|16
1721414490000|2024-07-19 18:41:30|109402.5|109352.5|109401.4|109351.4|109403.2|109353.2|109400.8|109350.8|15
1721414500000|2024-07-19 18:41:40|109403.1|109353.1|109402.9|109352.9|109403.5|109353.5|109402.9|109352.9|5
1721414510000|2024-07-19 18:41:50|109403.4|109353.4|109403.1|109353.1|109403.6|109353.6|109402.6|109352.6|10
1721414520000|2024-07-19 18:42:00|109402.3|109352.3|109403.7|109353.7|109403.8|109353.8|109402.1|109352.1|15
1721414530000|2024-07-19 18:42:10|109403.4|109353.4|109403.2|109353.2|109403.4|109353.4|109402.9|109352.9|7
1721414540000|2024-07-19 18:42:20|109401.8|109351.8|109404.9|109354.9|109404.9|109354.9|109401.3|109351.3|13
1721414550000|2024-07-19 18:42:30|109403.4|109353.4|109409.2|109359.2|109409.2|109359.2|109402|109352|14
1721414560000|2024-07-19 18:42:40|109409.8|109359.8|109407.1|109357.1|109410|109360|109404.8|109354.8|10
1721414570000|2024-07-19 18:42:50|109406.8|109356.8|109407.9|109357.9|109407.9|109357.9|109406.4|109356.4|10
1721414580000|2024-07-19 18:43:00|109408.1|109358.1|109411.3|109361.3|109411.9|109361.9|109405.4|109355.4|27
1721414590000|2024-07-19 18:43:10|109411.1|109361.1|109416.8|109366.8|109416.8|109366.8|109411.1|109361.1|17
1721414600000|2024-07-19 18:43:20|109417.8|109367.8|109417.6|109367.6|109421|109371|109416.5|109366.5|26
1721414610000|2024-07-19 18:43:30|109418.3|109368.3|109420.1|109370.1|109422.3|109372.3|109418.3|109368.3|12
1721414620000|2024-07-19 18:43:40|109419.3|109369.3|109419.7|109369.7|109419.7|109369.7|109419|109369|7
1721414630000|2024-07-19 18:43:50|109419|109369|109419.5|109369.5|109419.5|109369.5|109419|109369|3
1721414640000|2024-07-19 18:44:00|109420.1|109370.1|109423.8|109373.8|109425.5|109375.5|109420.1|109370.1|17
1721414650000|2024-07-19 18:44:10|109425.5|109375.5|109434.1|109384.1|109434.1|109384.1|109425.5|109375.5|14
1721414660000|2024-07-19 18:44:20|109433.8|109383.8|109433.9|109383.9|109434.3|109384.3|109433.5|109383.5|5
1721414670000|2024-07-19 18:44:30|109433.8|109383.8|109432.9|109382.9|109434|109384|109431.8|109381.8|10
1721414680000|2024-07-19 18:44:40|109432.8|109382.8|109433.4|109383.4|109433.4|109383.4|109432.8|109382.8|3
1721414690000|2024-07-19 18:44:50|109433.3|109383.3|109432.8|109382.8|109433.3|109383.3|109432.8|109382.8|3
1721414700000|2024-07-19 18:45:00|109432.9|109382.9|109433.4|109383.4|109433.6|109383.6|109432.9|109382.9|6
1721414710000|2024-07-19 18:45:10|109433.5|109383.5|109433.6|109383.6|109433.6|109383.6|109433.5|109383.5|2
1721414720000|2024-07-19 18:45:20|109433.4|109383.4|109427.3|109377.3|109433.4|109383.4|109426.8|109376.8|16
1721414730000|2024-07-19 18:45:30|109427.9|109377.9|109427.2|109377.2|109428.1|109378.1|109426.8|109376.8|17
1721414740000|2024-07-19 18:45:40|109427|109377|109426.9|109376.9|109427|109377|109426.7|109376.7|5
1721414750000|2024-07-19 18:45:50|109427|109377|109434.5|109384.5|109434.5|109384.5|109427|109377|10
1721414760000|2024-07-19 18:46:00|109434|109384|109431.2|109381.2|109434|109384|109431.2|109381.2|7
1721414770000|2024-07-19 18:46:10|109431.5|109381.5|109431.9|109381.9|109431.9|109381.9|109431.5|109381.5|2
1721414780000|2024-07-19 18:46:20|109431.6|109381.6|109427.3|109377.3|109431.7|109381.7|109427|109377|9
1721414790000|2024-07-19 18:46:30|109428.7|109378.7|109430|109380|109430|109380|109428.2|109378.2|7
1721414800000|2024-07-19 18:46:40|109429.7|109379.7|109429.8|109379.8|109430.5|109380.5|109429.7|109379.7|8
1721414810000|2024-07-19 18:46:50|109429.5|109379.5|109430.1|109380.1|109430.1|109380.1|109429.5|109379.5|6
1721414820000|2024-07-19 18:47:00|109430.9|109380.9|109431.1|109381.1|109431.1|109381.1|109430.9|109380.9|2
1721414830000|2024-07-19 18:47:10|109431.3|109381.3|109434|109384|109434|109384|109431.3|109381.3|9
1721414840000|2024-07-19 18:47:20|109434.4|109384.4|109435.6|109385.6|109436|109386|109434.4|109384.4|19
1721414850000|2024-07-19 18:47:30|109435.8|109385.8|109434.4|109384.4|109435.8|109385.8|109434.4|109384.4|4
1721414860000|2024-07-19 18:47:40|109433.9|109383.9|109434.5|109384.5|109434.6|109384.6|109433.1|109383.1|13
1721414870000|2024-07-19 18:47:50|109434.3|109384.3|109433.3|109383.3|109434.4|109384.4|109433.3|109383.3|5
1721414880000|2024-07-19 18:48:00|109433.2|109383.2|109430.4|109380.4|109433.2|109383.2|109430.4|109380.4|19
1721414890000|2024-07-19 18:48:10|109430.8|109380.8|109427.2|109377.2|109430.8|109380.8|109427.2|109377.2|7
1721414900000|2024-07-19 18:48:20|109427|109377|109421.5|109371.5|109427|109377|109421.4|109371.4|9
1721414910000|2024-07-19 18:48:30|109420.9|109370.9|109424.7|109374.7|109424.7|109374.7|109420.7|109370.7|11
1721414920000|2024-07-19 18:48:40|109424.6|109374.6|109424.6|109374.6|109424.6|109374.6|109424.5|109374.5|3
1721414930000|2024-07-19 18:48:50|109424.1|109374.1|109424.3|109374.3|109424.6|109374.6|109423.8|109373.8|9
1721414940000|2024-07-19 18:49:00|109423.8|109373.8|109424.5|109374.5|109424.9|109374.9|109423.8|109373.8|8
1721414950000|2024-07-19 18:49:10|109424.6|109374.6|109424.7|109374.7|109424.7|109374.7|109424.6|109374.6|2
1721414960000|2024-07-19 18:49:20|109424.2|109374.2|109422.6|109372.6|109424.2|109374.2|109422.6|109372.6|5
1721414970000|2024-07-19 18:49:30|109422|109372|109422.5|109372.5|109422.9|109372.9|109420.9|109370.9|11
1721414980000|2024-07-19 18:49:40|109422.9|109372.9|109424.5|109374.5|109424.5|109374.5|109422.5|109372.5|10
1721414990000|2024-07-19 18:49:50|109424.4|109374.4|109423.1|109373.1|109424.4|109374.4|109423.1|109373.1|4
1721415000000|2024-07-19 18:50:00|109422.9|109372.9|109415.7|109365.7|109422.9|109372.9|109415.5|109365.5|15
1721415010000|2024-07-19 18:50:10|109415.2|109365.2|109401.1|109351.1|109415.4|109365.4|109401.1|109351.1|20
1721415020000|2024-07-19 18:50:20|109400.7|109350.7|109400.9|109350.9|109401|109351|109400.2|109350.2|11
1721415030000|2024-07-19 18:50:30|109401.2|109351.2|109404.1|109354.1|109406.1|109356.1|109401.2|109351.2|24
1721415040000|2024-07-19 18:50:40|109404|109354|109404|109354|109404|109354|109403.7|109353.7|5
1721415050000|2024-07-19 18:50:50|109403.8|109353.8|109402.3|109352.3|109404.1|109354.1|109402.3|109352.3|7
1721415060000|2024-07-19 18:51:00|109402|109352|109400.5|109350.5|109402.2|109352.2|109400.5|109350.5|11
1721415070000|2024-07-19 18:51:10|109400.2|109350.2|109400.4|109350.4|109400.7|109350.7|109398.7|109348.7|15
1721415080000|2024-07-19 18:51:20|109400.7|109350.7|109386.9|109336.9|109400.7|109350.7|109386.9|109336.9|25
1721415090000|2024-07-19 18:51:30|109386.6|109336.6|109387.7|109337.7|109387.7|109337.7|109386.6|109336.6|4
1721415100000|2024-07-19 18:51:40|109387.4|109337.4|109379.9|109329.9|109387.4|109337.4|109379.9|109329.9|26
1721415110000|2024-07-19 18:51:50|109379.6|109329.6|109382.1|109332.1|109382.5|109332.5|109379.5|109329.5|12
1721415120000|2024-07-19 18:52:00|109382.2|109332.2|109380|109330|109382.4|109332.4|109379.5|109329.5|17
1721415130000|2024-07-19 18:52:10|109380.3|109330.3|109385.1|109335.1|109386.7|109336.7|109380.3|109330.3|21
1721415140000|2024-07-19 18:52:20|109385.4|109335.4|109382|109332|109385.4|109335.4|109381.3|109331.3|22
1721415150000|2024-07-19 18:52:30|109381.7|109331.7|109381.9|109331.9|109381.9|109331.9|109379.3|109329.3|16
1721415160000|2024-07-19 18:52:40|109381.7|109331.7|109376.2|109326.2|109381.7|109331.7|109373.2|109323.2|45
1721415170000|2024-07-19 18:52:50|109376.9|109326.9|109375.4|109325.4|109377.5|109327.5|109375.2|109325.2|20
1721415180000|2024-07-19 18:53:00|109375.9|109325.9|109373|109323|109378.7|109328.7|109371.8|109321.8|43
1721415190000|2024-07-19 18:53:10|109371.8|109321.8|109364.9|109314.9|109372.9|109322.9|109364.8|109314.8|21
1721415200000|2024-07-19 18:53:20|109364.7|109314.7|109364.6|109314.6|109364.9|109314.9|109364.5|109314.5|10
1721415210000|2024-07-19 18:53:30|109364.5|109314.5|109363.4|109313.4|109364.5|109314.5|109358.2|109308.2|20
1721415220000|2024-07-19 18:53:40|109363.8|109313.8|109374.8|109324.8|109374.8|109324.8|109363.8|109313.8|24
1721415230000|2024-07-19 18:53:50|109374.6|109324.6|109359.4|109309.4|109374.6|109324.6|109356.6|109306.6|22
1721415240000|2024-07-19 18:54:00|109361.1|109311.1|109358.9|109308.9|109361.1|109311.1|109358.9|109308.9|9
1721415250000|2024-07-19 18:54:10|109359|109309|109360.6|109310.6|109360.6|109310.6|109358.6|109308.6|12
1721415260000|2024-07-19 18:54:20|109360.5|109310.5|109355.9|109305.9|109360.7|109310.7|109354.2|109304.2|11
1721415270000|2024-07-19 18:54:30|109356.2|109306.2|109354|109304|109356.2|109306.2|109354|109304|10
1721415280000|2024-07-19 18:54:40|109354.8|109304.8|109354.2|109304.2|109355.3|109305.3|109354.2|109304.2|6
1721415290000|2024-07-19 18:54:50|109354.3|109304.3|109351.5|109301.5|109354.3|109304.3|109351|109301|20
1721415300000|2024-07-19 18:55:00|109351.6|109301.6|109355.9|109305.9|109356.9|109306.9|109351.5|109301.5|21
1721415310000|2024-07-19 18:55:10|109355.5|109305.5|109355.8|109305.8|109355.8|109305.8|109355.3|109305.3|7
1721415320000|2024-07-19 18:55:20|109355.7|109305.7|109361.1|109311.1|109361.4|109311.4|109355.7|109305.7|13
1721415330000|2024-07-19 18:55:30|109360.4|109310.4|109356.3|109306.3|109360.4|109310.4|109352|109302|21
1721415340000|2024-07-19 18:55:40|109356|109306|109352.5|109302.5|109356|109306|109351.6|109301.6|30
1721415350000|2024-07-19 18:55:50|109353.1|109303.1|109363.9|109313.9|109364.7|109314.7|109353.1|109303.1|53
1721415360000|2024-07-19 18:56:00|109363.6|109313.6|109362.1|109312.1|109363.6|109313.6|109360.8|109310.8|13
1721415370000|2024-07-19 18:56:10|109362|109312|109353.4|109303.4|109362|109312|109351.1|109301.1|42
1721415380000|2024-07-19 18:56:20|109352.8|109302.8|109355.2|109305.2|109355.7|109305.7|109352.8|109302.8|17
1721415390000|2024-07-19 18:56:30|109354.9|109304.9|109356.1|109306.1|109356.5|109306.5|109354.7|109304.7|16
1721415400000|2024-07-19 18:56:40|109356.2|109306.2|109354.2|109304.2|109356.9|109306.9|109354.2|109304.2|18
1721415410000|2024-07-19 18:56:50|109354.5|109304.5|109346|109296|109354.5|109304.5|109345.4|109295.4|22
1721415420000|2024-07-19 18:57:00|109345.6|109295.6|109341.8|109291.8|109345.6|109295.6|109341.7|109291.7|18
1721415430000|2024-07-19 18:57:10|109341.6|109291.6|109342.3|109292.3|109343.2|109293.2|109337.7|109287.7|40
1721415440000|2024-07-19 18:57:20|109342.7|109292.7|109340.2|109290.2|109344.8|109294.8|109339.8|109289.8|41
1721415450000|2024-07-19 18:57:30|109339.9|109289.9|109337.1|109287.1|109340.9|109290.9|109336.8|109286.8|29
1721415460000|2024-07-19 18:57:40|109337.6|109287.6|109337.9|109287.9|109341|109291|109336.6|109286.6|23
1721415470000|2024-07-19 18:57:50|109337.6|109287.6|109336.2|109286.2|109337.9|109287.9|109336.2|109286.2|10
1721415480000|2024-07-19 18:58:00|109335.3|109285.3|109317.7|109267.7|109335.3|109285.3|109317.7|109267.7|19
1721415490000|2024-07-19 18:58:10|109317.3|109267.3|109312.7|109262.7|109317.3|109267.3|109310|109260|24
1721415500000|2024-07-19 18:58:20|109312.9|109262.9|109312.6|109262.6|109314.2|109264.2|109312.5|109262.5|12
1721415510000|2024-07-19 18:58:30|109312.4|109262.4|109316.6|109266.6|109316.7|109266.7|109312.4|109262.4|12
1721415520000|2024-07-19 18:58:40|109315.8|109265.8|109303.5|109253.5|109315.8|109265.8|109303.5|109253.5|21
1721415530000|2024-07-19 18:58:50|109303.9|109253.9|109309.2|109259.2|109310.4|109260.4|109303|109253|11
1721415540000|2024-07-19 18:59:00|109315|109265|109318|109268|109328|109278|109315|109265|30
1721415550000|2024-07-19 18:59:10|109317.7|109267.7|109314.4|109264.4|109317.8|109267.8|109313.7|109263.7|18
1721415560000|2024-07-19 18:59:20|109316.8|109266.8|109318.2|109268.2|109318.2|109268.2|109316|109266|12
1721415570000|2024-07-19 18:59:30|109318.8|109268.8|109317.7|109267.7|109319|109269|109316.6|109266.6|11
1721415580000|2024-07-19 18:59:40|109318.3|109268.3|109303|109253|109319.8|109269.8|109294.2|109244.2|46
1721415590000|2024-07-19 18:59:50|109302.7|109252.7|109306.9|109256.9|109310.3|109260.3|109293.3|109243.3|49
1721415600000|2024-07-19 19:00:00|109306.6|109256.6|109301.4|109251.4|109307.5|109257.5|109295.8|109245.8|37
1721415610000|2024-07-19 19:00:10|109301.2|109251.2|109285.6|109235.6|109302.4|109252.4|109284.3|109234.3|45
1721415620000|2024-07-19 19:00:20|109285|109235|109287.3|109237.3|109287.7|109237.7|109284.7|109234.7|20
1721415630000|2024-07-19 19:00:30|109287.2|109237.2|109287.1|109237.1|109287.3|109237.3|109287.1|109237.1|5
1721415640000|2024-07-19 19:00:40|109286.9|109236.9|109288.8|109238.8|109289.7|109239.7|109286.9|109236.9|11
1721415650000|2024-07-19 19:00:50|109289.3|109239.3|109294.4|109244.4|109294.4|109244.4|109289.3|109239.3|20
1721415660000|2024-07-19 19:01:00|109293.9|109243.9|109296.8|109246.8|109299.5|109249.5|109293.6|109243.6|49
1721415670000|2024-07-19 19:01:10|109295.8|109245.8|109311.7|109261.7|109312.4|109262.4|109295.8|109245.8|46
1721415680000|2024-07-19 19:01:20|109311.3|109261.3|109313.9|109263.9|109315.5|109265.5|109311.3|109261.3|25
1721415690000|2024-07-19 19:01:30|109313.5|109263.5|109300.1|109250.1|109313.5|109263.5|109297|109247|45
1721415700000|2024-07-19 19:01:40|109300.7|109250.7|109301.7|109251.7|109302.2|109252.2|109300.7|109250.7|12
1721415710000|2024-07-19 19:01:50|109301.6|109251.6|109299|109249|109305.2|109255.2|109299|109249|24
1721415720000|2024-07-19 19:02:00|109298.6|109248.6|109295.9|109245.9|109298.6|109248.6|109294.9|109244.9|24
1721415730000|2024-07-19 19:02:10|109295.8|109245.8|109289.3|109239.3|109295.8|109245.8|109285.7|109235.7|24
1721415740000|2024-07-19 19:02:20|109289.1|109239.1|109292.5|109242.5|109292.8|109242.8|109288.2|109238.2|27
1721415750000|2024-07-19 19:02:30|109292.3|109242.3|109299.9|109249.9|109301.6|109251.6|109291.1|109241.1|36
1721415760000|2024-07-19 19:02:40|109298.5|109248.5|109296.6|109246.6|109298.5|109248.5|109296.2|109246.2|25
1721415770000|2024-07-19 19:02:50|109296.3|109246.3|109298.8|109248.8|109298.8|109248.8|109294.9|109244.9|17
1721415780000|2024-07-19 19:03:00|109299.9|109249.9|109293.6|109243.6|109300.4|109250.4|109290.8|109240.8|17
1721415790000|2024-07-19 19:03:10|109294.2|109244.2|109291|109241|109294.2|109244.2|109290.6|109240.6|17
1721415800000|2024-07-19 19:03:20|109290.5|109240.5|109288.4|109238.4|109295.8|109245.8|109288.4|109238.4|41
1721415810000|2024-07-19 19:03:30|109287|109237|109288.9|109238.9|109291.6|109241.6|109286.3|109236.3|39
1721415820000|2024-07-19 19:03:40|109289.2|109239.2|109283.1|109233.1|109289.2|109239.2|109282.5|109232.5|15
1721415830000|2024-07-19 19:03:50|109280.8|109230.8|109282|109232|109284.5|109234.5|109280.8|109230.8|13
1721415840000|2024-07-19 19:04:00|109284.4|109234.4|109285.2|109235.2|109292.5|109242.5|109283.6|109233.6|13
1721415850000|2024-07-19 19:04:10|109286.1|109236.1|109283.6|109233.6|109290.9|109240.9|109283|109233|20
1721415860000|2024-07-19 19:04:20|109282.9|109232.9|109283.4|109233.4|109283.4|109233.4|109282.9|109232.9|4
1721415870000|2024-07-19 19:04:30|109286.1|109236.1|109269.7|109219.7|109286.1|109236.1|109269.5|109219.5|31
1721415880000|2024-07-19 19:04:40|109272.4|109222.4|109274|109224|109274|109224|109268.7|109218.7|13
1721415890000|2024-07-19 19:04:50|109275.6|109225.6|109275|109225|109275.6|109225.6|109272.6|109222.6|16
1721415900000|2024-07-19 19:05:00|109275.1|109225.1|109276.1|109226.1|109283.2|109233.2|109273.4|109223.4|41
1721415910000|2024-07-19 19:05:10|109273.5|109223.5|109281.9|109231.9|109282.1|109232.1|109273.5|109223.5|17
1721415920000|2024-07-19 19:05:20|109282.1|109232.1|109287.7|109237.7|109288.7|109238.7|109281.9|109231.9|22
1721415930000|2024-07-19 19:05:30|109287.8|109237.8|109287.5|109237.5|109289.2|109239.2|109287.2|109237.2|10
1721415940000|2024-07-19 19:05:40|109287.7|109237.7|109285.3|109235.3|109287.7|109237.7|109284.9|109234.9|12
1721415950000|2024-07-19 19:05:50|109285.6|109235.6|109286.5|109236.5|109287.3|109237.3|109285.3|109235.3|12
1721415960000|2024-07-19 19:06:00|109286.1|109236.1|109284.6|109234.6|109286.1|109236.1|109284|109234|12
1721415970000|2024-07-19 19:06:10|109284.5|109234.5|109285.9|109235.9|109285.9|109235.9|109282|109232|11
1721415980000|2024-07-19 19:06:20|109286.6|109236.6|109289.1|109239.1|109289.3|109239.3|109286.6|109236.6|14
1721415990000|2024-07-19 19:06:30|109288.9|109238.9|109288.7|109238.7|109289.2|109239.2|109288.6|109238.6|9
1721416000000|2024-07-19 19:06:40|109288.8|109238.8|109302.4|109252.4|109302.4|109252.4|109288.8|109238.8|23
1721416010000|2024-07-19 19:06:50|109302.6|109252.6|109302.8|109252.8|109304.3|109254.3|109300.3|109250.3|10
1721416020000|2024-07-19 19:07:00|109302.7|109252.7|109305.5|109255.5|109306|109256|109302.7|109252.7|9
1721416030000|2024-07-19 19:07:10|109305.2|109255.2|109307.3|109257.3|109307.8|109257.8|109305|109255|13
1721416040000|2024-07-19 19:07:20|109307.2|109257.2|109303.9|109253.9|109307.2|109257.2|109303.9|109253.9|9
1721416050000|2024-07-19 19:07:30|109303.8|109253.8|109302.8|109252.8|109303.9|109253.9|109302.6|109252.6|13
1721416060000|2024-07-19 19:07:40|109302.9|109252.9|109303.2|109253.2|109303.3|109253.3|109302.8|109252.8|13
1721416070000|2024-07-19 19:07:50|109303|109253|109301.8|109251.8|109305.1|109255.1|109296.7|109246.7|14
1721416080000|2024-07-19 19:08:00|109301.6|109251.6|109302.9|109252.9|109302.9|109252.9|109301.6|109251.6|4
1721416090000|2024-07-19 19:08:10|109302.4|109252.4|109303|109253|109303|109253|109302.3|109252.3|6
1721416100000|2024-07-19 19:08:20|109302.9|109252.9|109301|109251|109302.9|109252.9|109300.5|109250.5|4
1721416110000|2024-07-19 19:08:30|109301.2|109251.2|109302.7|109252.7|109302.7|109252.7|109301.2|109251.2|5
1721416120000|2024-07-19 19:08:40|109302.1|109252.1|109301.1|109251.1|109302.1|109252.1|109301.1|109251.1|4
1721416130000|2024-07-19 19:08:50|109301.2|109251.2|109302.4|109252.4|109302.4|109252.4|109301.2|109251.2|4
1721416140000|2024-07-19 19:09:00|109302.3|109252.3|109302.1|109252.1|109302.3|109252.3|109302.1|109252.1|2
1721416150000|2024-07-19 19:09:10|109302|109252|109301.9|109251.9|109302.3|109252.3|109301.9|109251.9|3
1721416160000|2024-07-19 19:09:20|109302.3|109252.3|109301.9|109251.9|109302.5|109252.5|109301.9|109251.9|5
1721416170000|2024-07-19 19:09:30|109302.2|109252.2|109303.7|109253.7|109304|109254|109300.6|109250.6|8
1721416180000|2024-07-19 19:09:40|109303.8|109253.8|109302.5|109252.5|109305.6|109255.6|109302.5|109252.5|4
1721416190000|2024-07-19 19:09:50|109302.6|109252.6|109307.8|109257.8|109307.8|109257.8|109302|109252|13
1721416200000|2024-07-19 19:10:00|109307.1|109257.1|109307.1|109257.1|109307.1|109257.1|109307.1|109257.1|1
1721416210000|2024-07-19 19:10:10|109307.2|109257.2|109306|109256|109307.2|109257.2|109304.5|109254.5|4
1721416220000|2024-07-19 19:10:20|109305.5|109255.5|109305.3|109255.3|109306.4|109256.4|109303.7|109253.7|12
1721416230000|2024-07-19 19:10:30|109305.7|109255.7|109305.7|109255.7|109306.4|109256.4|109305|109255|6
1721416240000|2024-07-19 19:10:40|109304.2|109254.2|109306|109256|109306.7|109256.7|109303|109253|10
1721416250000|2024-07-19 19:10:50|109303.4|109253.4|109297.9|109247.9|109304.8|109254.8|109297.9|109247.9|12
1721416260000|2024-07-19 19:11:00|109298.2|109248.2|109299.1|109249.1|109299.8|109249.8|109298.2|109248.2|7
1721416270000|2024-07-19 19:11:10|109298.3|109248.3|109296.4|109246.4|109298.3|109248.3|109295.8|109245.8|13
1721416280000|2024-07-19 19:11:20|109295.8|109245.8|109295.8|109245.8|109296.8|109246.8|109295.8|109245.8|7
1721416290000|2024-07-19 19:11:30|109296.3|109246.3|109294.3|109244.3|109297.1|109247.1|109294.2|109244.2|12
1721416300000|2024-07-19 19:11:40|109293.5|109243.5|109291.1|109241.1|109294|109244|109290.7|109240.7|18
1721416310000|2024-07-19 19:11:50|109292|109242|109290.2|109240.2|109292|109242|109290|109240|7
1721416320000|2024-07-19 19:12:00|109289.9|109239.9|109290.3|109240.3|109290.8|109240.8|109289.9|109239.9|5
1721416330000|2024-07-19 19:12:10|109290.4|109240.4|109291.4|109241.4|109292.6|109242.6|109290|109240|12
1721416340000|2024-07-19 19:12:20|109292.2|109242.2|109290.5|109240.5|109292.2|109242.2|109289|109239|13
1721416350000|2024-07-19 19:12:30|109291.3|109241.3|109293.6|109243.6|109293.6|109243.6|109291.3|109241.3|6
1721416360000|2024-07-19 19:12:40|109291.3|109241.3|109291.6|109241.6|109291.7|109241.7|109291.3|109241.3|6
1721416370000|2024-07-19 19:12:50|109291.3|109241.3|109294.3|109244.3|109294.3|109244.3|109291.3|109241.3|4
1721416380000|2024-07-19 19:13:00|109295.5|109245.5|109294.8|109244.8|109295.5|109245.5|109293.5|109243.5|4
1721416390000|2024-07-19 19:13:10|109293.7|109243.7|109294.5|109244.5|109294.5|109244.5|109291|109241|9
1721416400000|2024-07-19 19:13:20|109294.6|109244.6|109298.1|109248.1|109298.1|109248.1|109292.4|109242.4|7
1721416410000|2024-07-19 19:13:30|109298.2|109248.2|109298.5|109248.5|109298.5|109248.5|109295.9|109245.9|9
1721416420000|2024-07-19 19:13:40|109298.3|109248.3|109296.9|109246.9|109298.7|109248.7|109296.7|109246.7|4
1721416430000|2024-07-19 19:13:50|109297.1|109247.1|109299.5|109249.5|109300.1|109250.1|109297.1|109247.1|8
1721416440000|2024-07-19 19:14:00|109299.1|109249.1|109301.3|109251.3|109301.3|109251.3|109299.1|109249.1|6
1721416450000|2024-07-19 19:14:10|109301.2|109251.2|109300.9|109250.9|109301.2|109251.2|109300.5|109250.5|5
1721416460000|2024-07-19 19:14:20|109301|109251|109301.2|109251.2|109301.2|109251.2|109300.9|109250.9|5
1721416470000|2024-07-19 19:14:30|109301.4|109251.4|109302|109252|109302|109252|109301.3|109251.3|3
1721416480000|2024-07-19 19:14:40|109302.1|109252.1|109301.8|109251.8|109302.1|109252.1|109301.8|109251.8|3
1721416490000|2024-07-19 19:14:50|109300.8|109250.8|109300.1|109250.1|109300.8|109250.8|109300.1|109250.1|4
1721416500000|2024-07-19 19:15:00|109299.8|109249.8|109291.9|109241.9|109299.8|109249.8|109290.9|109240.9|19
1721416510000|2024-07-19 19:15:10|109291.6|109241.6|109286.9|109236.9|109291.6|109241.6|109286.9|109236.9|13
1721416520000|2024-07-19 19:15:20|109287.2|109237.2|109286.8|109236.8|109287.6|109237.6|109286.4|109236.4|9
1721416530000|2024-07-19 19:15:30|109287.1|109237.1|109285.8|109235.8|109287.1|109237.1|109285.8|109235.8|14
1721416540000|2024-07-19 19:15:40|109286.1|109236.1|109289.3|109239.3|109289.3|109239.3|109286.1|109236.1|10
1721416550000|2024-07-19 19:15:50|109289|109239|109292.1|109242.1|109292.4|109242.4|109289|109239|7
1721416560000|2024-07-19 19:16:00|109291.7|109241.7|109293.2|109243.2|109294.3|109244.3|109291.7|109241.7|12
1721416570000|2024-07-19 19:16:10|109293.4|109243.4|109292.5|109242.5|109293.5|109243.5|109292.5|109242.5|8
1721416580000|2024-07-19 19:16:20|109292.1|109242.1|109290.9|109240.9|109292.5|109242.5|109290.8|109240.8|8
1721416590000|2024-07-19 19:16:30|109291|109241|109291.3|109241.3|109291.3|109241.3|109291|109241|3
1721416600000|2024-07-19 19:16:40|109291.8|109241.8|109291.4|109241.4|109291.9|109241.9|109291.4|109241.4|5
1721416610000|2024-07-19 19:16:50|109291.3|109241.3|109291.7|109241.7|109292|109242|109290.6|109240.6|9
1721416620000|2024-07-19 19:17:00|109291.2|109241.2|109286.1|109236.1|109291.5|109241.5|109286.1|109236.1|14
1721416630000|2024-07-19 19:17:10|109286.6|109236.6|109284.7|109234.7|109286.6|109236.6|109284.7|109234.7|9
1721416640000|2024-07-19 19:17:20|109285.1|109235.1|109284.4|109234.4|109285.4|109235.4|109284.4|109234.4|4
1721416650000|2024-07-19 19:17:30|109284.5|109234.5|109284.4|109234.4|109284.5|109234.5|109284.4|109234.4|2
1721416660000|2024-07-19 19:17:40|109284.1|109234.1|109278.7|109228.7|109284.5|109234.5|109278.7|109228.7|10
1721416670000|2024-07-19 19:17:50|109278.8|109228.8|109278.4|109228.4|109278.8|109228.8|109278.2|109228.2|5
1721416680000|2024-07-19 19:18:00|109278.1|109228.1|109266.7|109216.7|109278.1|109228.1|109266.7|109216.7|17
1721416690000|2024-07-19 19:18:10|109266.9|109216.9|109256.6|109206.6|109266.9|109216.9|109256.6|109206.6|28
1721416700000|2024-07-19 19:18:20|109256.2|109206.2|109255.9|109205.9|109256.5|109206.5|109255.5|109205.5|12
1721416710000|2024-07-19 19:18:30|109255.6|109205.6|109259.7|109209.7|109259.7|109209.7|109255.5|109205.5|13
1721416720000|2024-07-19 19:18:40|109259.1|109209.1|109260.1|109210.1|109262.2|109212.2|109250.6|109200.6|43
1721416730000|2024-07-19 19:18:50|109260.4|109210.4|109258.4|109208.4|109262.9|109212.9|109258.4|109208.4|8
1721416740000|2024-07-19 19:19:00|109258.6|109208.6|109260.8|109210.8|109260.8|109210.8|109258.6|109208.6|12
1721416750000|2024-07-19 19:19:10|109260.9|109210.9|109261|109211|109261|109211|109260.8|109210.8|6
1721416760000|2024-07-19 19:19:20|109260.7|109210.7|109259.6|109209.6|109260.7|109210.7|109259.4|109209.4|9
1721416770000|2024-07-19 19:19:30|109259.4|109209.4|109259.6|109209.6|109262.6|109212.6|109258.3|109208.3|16
1721416780000|2024-07-19 19:19:40|109259.7|109209.7|109259.9|109209.9|109259.9|109209.9|109259.7|109209.7|3
1721416790000|2024-07-19 19:19:50|109260.2|109210.2|109262.8|109212.8|109263.2|109213.2|109260.2|109210.2|11
1721416800000|2024-07-19 19:20:00|109263.1|109213.1|109262.3|109212.3|109267.3|109217.3|109262.3|109212.3|24
1721416810000|2024-07-19 19:20:10|109262.7|109212.7|109263.6|109213.6|109266.4|109216.4|109262.7|109212.7|6
1721416820000|2024-07-19 19:20:20|109263.4|109213.4|109263.2|109213.2|109263.6|109213.6|109263.2|109213.2|5
1721416830000|2024-07-19 19:20:30|109263.1|109213.1|109260.9|109210.9|109263.1|109213.1|109260.9|109210.9|4
1721416840000|2024-07-19 19:20:40|109261|109211|109263.7|109213.7|109263.7|109213.7|109261|109211|10
1721416850000|2024-07-19 19:20:50|109263.4|109213.4|109264.1|109214.1|109264.2|109214.2|109261.8|109211.8|8
1721416860000|2024-07-19 19:21:00|109260.4|109210.4|109259|109209|109260.9|109210.9|109258|109208|14
1721416870000|2024-07-19 19:21:10|109258.6|109208.6|109258.8|109208.8|109258.8|109208.8|109257.9|109207.9|15
1721416880000|2024-07-19 19:21:20|109258.9|109208.9|109260.4|109210.4|109260.4|109210.4|109258.9|109208.9|5
1721416890000|2024-07-19 19:21:30|109260.3|109210.3|109260.2|109210.2|109260.3|109210.3|109259.9|109209.9|11
1721416900000|2024-07-19 19:21:40|109260.3|109210.3|109259.9|109209.9|109260.3|109210.3|109259|109209|12
1721416910000|2024-07-19 19:21:50|109260|109210|109259|109209|109260|109210|109258.9|109208.9|7
1721416920000|2024-07-19 19:22:00|109259.1|109209.1|109258.8|109208.8|109259.1|109209.1|109258.6|109208.6|5
1721416930000|2024-07-19 19:22:10|109258.7|109208.7|109259|109209|109259.1|109209.1|109258.7|109208.7|7
1721416940000|2024-07-19 19:22:20|109259.1|109209.1|109259.2|109209.2|109259.2|109209.2|109259.1|109209.1|2
1721416950000|2024-07-19 19:22:30|109259.3|109209.3|109259.5|109209.5|109259.8|109209.8|109259.2|109209.2|6
1721416960000|2024-07-19 19:22:40|109258.8|109208.8|109255.7|109205.7|109259.3|109209.3|109255.7|109205.7|7
1721416970000|2024-07-19 19:22:50|109255.8|109205.8|109258.9|109208.9|109258.9|109208.9|109255.8|109205.8|6
1721416980000|2024-07-19 19:23:00|109258.5|109208.5|109258.8|109208.8|109258.8|109208.8|109258.4|109208.4|4
1721416990000|2024-07-19 19:23:10|109259.6|109209.6|109259.2|109209.2|109259.6|109209.6|109259.1|109209.1|4
1721417000000|2024-07-19 19:23:20|109259.1|109209.1|109257.5|109207.5|109259.1|109209.1|109257.5|109207.5|9
1721417010000|2024-07-19 19:23:30|109257.3|109207.3|109257.4|109207.4|109257.4|109207.4|109257.2|109207.2|6
1721417020000|2024-07-19 19:23:40|109257.3|109207.3|109259.8|109209.8|109259.8|109209.8|109257.3|109207.3|6
1721417030000|2024-07-19 19:23:50|109260|109210|109260.5|109210.5|109260.5|109210.5|109259.2|109209.2|10
1721417040000|2024-07-19 19:24:00|109260.2|109210.2|109260.3|109210.3|109260.3|109210.3|109259.8|109209.8|4
1721417050000|2024-07-19 19:24:10|109260.2|109210.2|109260.4|109210.4|109260.4|109210.4|109260.2|109210.2|2
1721417060000|2024-07-19 19:24:20|109261.2|109211.2|109259.9|109209.9|109261.2|109211.2|109259.9|109209.9|10
1721417070000|2024-07-19 19:24:30|109259.7|109209.7|109257.4|109207.4|109259.7|109209.7|109257.4|109207.4|7
1721417080000|2024-07-19 19:24:40|109257.5|109207.5|109258.4|109208.4|109258.4|109208.4|109257.2|109207.2|7
1721417090000|2024-07-19 19:24:50|109258.6|109208.6|109258|109208|109258.6|109208.6|109257.8|109207.8|5
1721417100000|2024-07-19 19:25:00|109258.3|109208.3|109254.7|109204.7|109261.4|109211.4|109254.7|109204.7|17
1721417110000|2024-07-19 19:25:10|109254.9|109204.9|109254.2|109204.2|109255.1|109205.1|109254.2|109204.2|4
1721417120000|2024-07-19 19:25:20|109254|109204|109257.5|109207.5|109257.5|109207.5|109254|109204|6
1721417130000|2024-07-19 19:25:30|109255.2|109205.2|109255.7|109205.7|109257.7|109207.7|109255.2|109205.2|7
1721417140000|2024-07-19 19:25:40|109255.5|109205.5|109254.9|109204.9|109255.5|109205.5|109254.9|109204.9|3
1721417150000|2024-07-19 19:25:50|109254.5|109204.5|109252.8|109202.8|109254.5|109204.5|109252.8|109202.8|10
1721417160000|2024-07-19 19:26:00|109253.6|109203.6|109254|109204|109254.8|109204.8|109253.4|109203.4|10
1721417170000|2024-07-19 19:26:10|109253.8|109203.8|109251.5|109201.5|109253.8|109203.8|109251.5|109201.5|3
1721417180000|2024-07-19 19:26:20|109251.6|109201.6|109253.4|109203.4|109255.5|109205.5|109251.6|109201.6|9
1721417190000|2024-07-19 19:26:30|109255.3|109205.3|109253.9|109203.9|109255.3|109205.3|109253.9|109203.9|14
1721417210000|2024-07-19 19:26:50|109254.3|109204.3|109256.8|109206.8|109258.1|109208.1|109254.3|109204.3|8
1721417220000|2024-07-19 19:27:00|109254.7|109204.7|109262|109212|109262|109212|109254.7|109204.7|17
1721417230000|2024-07-19 19:27:10|109262.1|109212.1|109262.2|109212.2|109262.2|109212.2|109260|109210|6
1721417240000|2024-07-19 19:27:20|109260.3|109210.3|109260.4|109210.4|109260.4|109210.4|109260.3|109210.3|2
1721417250000|2024-07-19 19:27:30|109261.1|109211.1|109262|109212|109262|109212|109261.1|109211.1|5
1721417260000|2024-07-19 19:27:40|109261.8|109211.8|109261.8|109211.8|109261.8|109211.8|109261.8|109211.8|1
1721417270000|2024-07-19 19:27:50|109261.7|109211.7|109262.3|109212.3|109262.3|109212.3|109259.4|109209.4|8
1721417280000|2024-07-19 19:28:00|109262.7|109212.7|109262.1|109212.1|109262.7|109212.7|109262.1|109212.1|3
1721417290000|2024-07-19 19:28:10|109262|109212|109269.1|109219.1|109269.5|109219.5|109260.4|109210.4|14
1721417300000|2024-07-19 19:28:20|109266.8|109216.8|109267.7|109217.7|109267.9|109217.9|109266.8|109216.8|7
1721417310000|2024-07-19 19:28:30|109267.5|109217.5|109267.4|109217.4|109267.5|109217.5|109267.3|109217.3|3
1721417320000|2024-07-19 19:28:40|109267.3|109217.3|109266.7|109216.7|109267.3|109217.3|109266.3|109216.3|6
1721417330000|2024-07-19 19:28:50|109266.6|109216.6|109267.1|109217.1|109267.1|109217.1|109266.5|109216.5|5
1721417340000|2024-07-19 19:29:00|109267.3|109217.3|109267.4|109217.4|109267.5|109217.5|109263.9|109213.9|16
1721417350000|2024-07-19 19:29:10|109268.3|109218.3|109269.1|109219.1|109269.9|109219.9|109268.3|109218.3|11
1721417360000|2024-07-19 19:29:20|109268.9|109218.9|109270|109220|109270.6|109220.6|109268.7|109218.7|12
1721417370000|2024-07-19 19:29:30|109269.8|109219.8|109269.8|109219.8|109270.2|109220.2|109269.8|109219.8|5
1721417380000|2024-07-19 19:29:40|109269.9|109219.9|109269.3|109219.3|109270.1|109220.1|109269.2|109219.2|10
1721417390000|2024-07-19 19:29:50|109269|109219|109268.3|109218.3|109269|109219|109267.1|109217.1|6
1721417400000|2024-07-19 19:30:00|109269.1|109219.1|109269|109219|109269.5|109219.5|109268|109218|16
1721417410000|2024-07-19 19:30:10|109269.2|109219.2|109269.7|109219.7|109270|109220|109268.9|109218.9|13
1721417420000|2024-07-19 19:30:20|109269.4|109219.4|109268|109218|109269.4|109219.4|109267.5|109217.5|10
1721417430000|2024-07-19 19:30:30|109267.7|109217.7|109267.7|109217.7|109268|109218|109266.7|109216.7|12
1721417440000|2024-07-19 19:30:40|109268.7|109218.7|109267.8|109217.8|109268.7|109218.7|109266.9|109216.9|10
1721417450000|2024-07-19 19:30:50|109267.6|109217.6|109268.3|109218.3|109268.3|109218.3|109267.6|109217.6|9
1721417460000|2024-07-19 19:31:00|109268.1|109218.1|109261.8|109211.8|109272.9|109222.9|109261.8|109211.8|29
1721417470000|2024-07-19 19:31:10|109262.2|109212.2|109265.2|109215.2|109265.2|109215.2|109261.9|109211.9|17
1721417480000|2024-07-19 19:31:20|109264.8|109214.8|109264.8|109214.8|109264.8|109214.8|109264.3|109214.3|9
1721417490000|2024-07-19 19:31:30|109264.9|109214.9|109264.6|109214.6|109265|109215|109264|109214|8
1721417500000|2024-07-19 19:31:40|109264.8|109214.8|109264.8|109214.8|109264.8|109214.8|109264.5|109214.5|3
1721417510000|2024-07-19 19:31:50|109264.9|109214.9|109271.3|109221.3|109271.5|109221.5|109264.4|109214.4|19
1721417520000|2024-07-19 19:32:00|109271.9|109221.9|109271|109221|109272.2|109222.2|109271|109221|5
1721417530000|2024-07-19 19:32:10|109271.2|109221.2|109271.3|109221.3|109271.5|109221.5|109271.1|109221.1|5
1721417540000|2024-07-19 19:32:20|109271.5|109221.5|109271.8|109221.8|109271.8|109221.8|109271.3|109221.3|10
1721417550000|2024-07-19 19:32:30|109271.6|109221.6|109266.8|109216.8|109272.1|109222.1|109265.4|109215.4|29
1721417560000|2024-07-19 19:32:40|109266.7|109216.7|109265.7|109215.7|109267.6|109217.6|109265.5|109215.5|20
1721417570000|2024-07-19 19:32:50|109266.5|109216.5|109269|109219|109269.1|109219.1|109265.8|109215.8|14
1721417580000|2024-07-19 19:33:00|109268.1|109218.1|109266.1|109216.1|109268.1|109218.1|109266.1|109216.1|9
1721417590000|2024-07-19 19:33:10|109265.6|109215.6|109260.3|109210.3|109265.6|109215.6|109259.3|109209.3|20
1721417600000|2024-07-19 19:33:20|109260.6|109210.6|109258.1|109208.1|109261.1|109211.1|109258.1|109208.1|12
1721417610000|2024-07-19 19:33:30|109257.9|109207.9|109268.9|109218.9|109269.5|109219.5|109257.8|109207.8|30
1721417620000|2024-07-19 19:33:40|109268.6|109218.6|109267.2|109217.2|109269.2|109219.2|109267.2|109217.2|12
1721417630000|2024-07-19 19:33:50|109267.4|109217.4|109267.4|109217.4|109267.7|109217.7|109267.2|109217.2|7
1721417640000|2024-07-19 19:34:00|109267.1|109217.1|109267.7|109217.7|109267.7|109217.7|109266.9|109216.9|12
1721417650000|2024-07-19 19:34:10|109267.6|109217.6|109266.9|109216.9|109268|109218|109266.4|109216.4|8
1721417660000|2024-07-19 19:34:20|109266.5|109216.5|109264.6|109214.6|109266.5|109216.5|109264|109214|9
1721417670000|2024-07-19 19:34:30|109264.7|109214.7|109266.8|109216.8|109267.1|109217.1|109263.8|109213.8|11
1721417680000|2024-07-19 19:34:40|109266.9|109216.9|109266.5|109216.5|109266.9|109216.9|109266.4|109216.4|5
1721417690000|2024-07-19 19:34:50|109267.7|109217.7|109262|109212|109268|109218|109262|109212|12
1721417700000|2024-07-19 19:35:00|109261.5|109211.5|109251.6|109201.6|109261.5|109211.5|109251.6|109201.6|13
1721417710000|2024-07-19 19:35:10|109251.7|109201.7|109253.7|109203.7|109254.4|109204.4|109251.4|109201.4|15
1721417720000|2024-07-19 19:35:20|109254.2|109204.2|109250.9|109200.9|109254.2|109204.2|109250.9|109200.9|14
1721417730000|2024-07-19 19:35:30|109250.4|109200.4|109250.7|109200.7|109251.7|109201.7|109250.4|109200.4|8
1721417740000|2024-07-19 19:35:40|109250.9|109200.9|109251.3|109201.3|109251.3|109201.3|109250.9|109200.9|3
1721417750000|2024-07-19 19:35:50|109251.2|109201.2|109254.3|109204.3|109255.6|109205.6|109251.2|109201.2|16
1721417760000|2024-07-19 19:36:00|109254.4|109204.4|109255.3|109205.3|109255.9|109205.9|109254.4|109204.4|7
1721417770000|2024-07-19 19:36:10|109255.5|109205.5|109258.9|109208.9|109259.1|109209.1|109255.5|109205.5|18
1721417780000|2024-07-19 19:36:20|109258.8|109208.8|109259.1|109209.1|109259.3|109209.3|109258.5|109208.5|5
1721417790000|2024-07-19 19:36:30|109259|109209|109265.2|109215.2|109266.6|109216.6|109258.9|109208.9|21
1721417800000|2024-07-19 19:36:40|109265.7|109215.7|109266.2|109216.2|109267.1|109217.1|109265.7|109215.7|7
1721417810000|2024-07-19 19:36:50|109266.3|109216.3|109266.4|109216.4|109267.5|109217.5|109266|109216|15
1721417820000|2024-07-19 19:37:00|109266.2|109216.2|109266.1|109216.1|109266.4|109216.4|109265.6|109215.6|6
1721417830000|2024-07-19 19:37:10|109266.5|109216.5|109266.2|109216.2|109267|109217|109265.9|109215.9|9
1721417840000|2024-07-19 19:37:20|109266.3|109216.3|109266.9|109216.9|109267.6|109217.6|109266.3|109216.3|11
1721417850000|2024-07-19 19:37:30|109266.8|109216.8|109266.8|109216.8|109266.9|109216.9|109266.5|109216.5|8
1721417860000|2024-07-19 19:37:40|109267|109217|109266.4|109216.4|109267.1|109217.1|109266.4|109216.4|4
1721417870000|2024-07-19 19:37:50|109266.3|109216.3|109266.4|109216.4|109266.5|109216.5|109266.3|109216.3|3
1721417880000|2024-07-19 19:38:00|109267.4|109217.4|109268.2|109218.2|109268.2|109218.2|109267.4|109217.4|4
1721417890000|2024-07-19 19:38:10|109268.1|109218.1|109273.8|109223.8|109274.1|109224.1|109268.1|109218.1|11
1721417900000|2024-07-19 19:38:20|109273.4|109223.4|109271.2|109221.2|109273.6|109223.6|109271.2|109221.2|8
1721417910000|2024-07-19 19:38:30|109270.9|109220.9|109272.2|109222.2|109273.1|109223.1|109270.9|109220.9|14
1721417920000|2024-07-19 19:38:40|109272.1|109222.1|109269.9|109219.9|109272.1|109222.1|109269.9|109219.9|7
1721417930000|2024-07-19 19:38:50|109269.6|109219.6|109269.1|109219.1|109269.6|109219.6|109269|109219|5
1721417940000|2024-07-19 19:39:00|109269.4|109219.4|109272.5|109222.5|109272.5|109222.5|109269.4|109219.4|9
1721417950000|2024-07-19 19:39:10|109273.2|109223.2|109273.1|109223.1|109273.2|109223.2|109273.1|109223.1|4
1721417960000|2024-07-19 19:39:20|109273|109223|109269.6|109219.6|109273|109223|109269.1|109219.1|16
1721417970000|2024-07-19 19:39:30|109269.8|109219.8|109270.6|109220.6|109270.6|109220.6|109269.8|109219.8|7
1721417980000|2024-07-19 19:39:40|109270.5|109220.5|109270.5|109220.5|109270.5|109220.5|109270.5|109220.5|1
1721418000000|2024-07-19 19:40:00|109271.4|109221.4|109270.1|109220.1|109271.4|109221.4|109269.2|109219.2|9
1721418010000|2024-07-19 19:40:10|109269.6|109219.6|109268.2|109218.2|109269.6|109219.6|109267.2|109217.2|13
1721418020000|2024-07-19 19:40:20|109268.4|109218.4|109267.5|109217.5|109268.5|109218.5|109267.5|109217.5|8
1721418030000|2024-07-19 19:40:30|109267.1|109217.1|109266.8|109216.8|109267.1|109217.1|109266.5|109216.5|6
1721418040000|2024-07-19 19:40:40|109266.4|109216.4|109270.3|109220.3|109270.3|109220.3|109266.4|109216.4|11
1721418050000|2024-07-19 19:40:50|109270.8|109220.8|109270.9|109220.9|109270.9|109220.9|109270.8|109220.8|2
1721418060000|2024-07-19 19:41:00|109271.2|109221.2|109273|109223|109273.5|109223.5|109271.2|109221.2|8
1721418070000|2024-07-19 19:41:10|109272.9|109222.9|109274.2|109224.2|109274.2|109224.2|109272.9|109222.9|7
1721418080000|2024-07-19 19:41:20|109274.1|109224.1|109273.3|109223.3|109274.1|109224.1|109273.3|109223.3|5
1721418090000|2024-07-19 19:41:30|109272.9|109222.9|109275.2|109225.2|109275.2|109225.2|109272.7|109222.7|10
1721418100000|2024-07-19 19:41:40|109275.7|109225.7|109275.4|109225.4|109275.7|109225.7|109275.2|109225.2|4
1721418110000|2024-07-19 19:41:50|109275.1|109225.1|109273.9|109223.9|109275.3|109225.3|109273.9|109223.9|6
1721418120000|2024-07-19 19:42:00|109273.2|109223.2|109269.9|109219.9|109273.2|109223.2|109269.9|109219.9|6
1721418130000|2024-07-19 19:42:10|109270|109220|109270.2|109220.2|109270.2|109220.2|109269.8|109219.8|6
1721418140000|2024-07-19 19:42:20|109270.1|109220.1|109269.9|109219.9|109270.1|109220.1|109269.9|109219.9|6
1721418150000|2024-07-19 19:42:30|109269.8|109219.8|109269.6|109219.6|109269.8|109219.8|109269.6|109219.6|2
1721418160000|2024-07-19 19:42:40|109269.4|109219.4|109265|109215|109269.4|109219.4|109264.1|109214.1|16
1721418170000|2024-07-19 19:42:50|109265.6|109215.6|109266.2|109216.2|109266.4|109216.4|109265.6|109215.6|7
1721418180000|2024-07-19 19:43:00|109265.7|109215.7|109263.7|109213.7|109265.7|109215.7|109263.7|109213.7|7
1721418190000|2024-07-19 19:43:10|109263.9|109213.9|109269.8|109219.8|109270.3|109220.3|109263.9|109213.9|15
1721418200000|2024-07-19 19:43:20|109269.7|109219.7|109268.5|109218.5|109269.7|109219.7|109268.2|109218.2|9
1721418210000|2024-07-19 19:43:30|109268.3|109218.3|109268.1|109218.1|109268.4|109218.4|109267.7|109217.7|7
1721418220000|2024-07-19 19:43:40|109267.2|109217.2|109266.6|109216.6|109267.2|109217.2|109264.2|109214.2|24
1721418230000|2024-07-19 19:43:50|109266.4|109216.4|109267.3|109217.3|109268|109218|109266.4|109216.4|12
1721418240000|2024-07-19 19:44:00|109267.6|109217.6|109267.6|109217.6|109267.8|109217.8|109267.2|109217.2|6
1721418250000|2024-07-19 19:44:10|109267.7|109217.7|109267.4|109217.4|109267.7|109217.7|109267.3|109217.3|4
1721418260000|2024-07-19 19:44:20|109267.2|109217.2|109267.5|109217.5|109267.5|109217.5|109267.1|109217.1|4
1721418270000|2024-07-19 19:44:30|109267.6|109217.6|109268.6|109218.6|109269.5|109219.5|109267.2|109217.2|10
1721418280000|2024-07-19 19:44:40|109268.3|109218.3|109266|109216|109268.3|109218.3|109266|109216|9
1721418290000|2024-07-19 19:44:50|109265.7|109215.7|109266.3|109216.3|109266.3|109216.3|109265.7|109215.7|4
1721418300000|2024-07-19 19:45:00|109265.8|109215.8|109262.7|109212.7|109265.8|109215.8|109262.6|109212.6|9
1721418310000|2024-07-19 19:45:10|109262.5|109212.5|109260.1|109210.1|109262.5|109212.5|109259.7|109209.7|14
1721418320000|2024-07-19 19:45:20|109260.5|109210.5|109260.1|109210.1|109260.5|109210.5|109260.1|109210.1|5
1721418330000|2024-07-19 19:45:30|109263.6|109213.6|109264.3|109214.3|109264.8|109214.8|109263.6|109213.6|7
1721418340000|2024-07-19 19:45:40|109264.2|109214.2|109264.9|109214.9|109265|109215|109264|109214|5
1721418350000|2024-07-19 19:45:50|109265.3|109215.3|109264.5|109214.5|109265.3|109215.3|109264.5|109214.5|3
1721418360000|2024-07-19 19:46:00|109264.6|109214.6|109264.5|109214.5|109265.3|109215.3|109264.2|109214.2|7
1721418370000|2024-07-19 19:46:10|109265|109215|109262.9|109212.9|109265.1|109215.1|109261.7|109211.7|10
1721418380000|2024-07-19 19:46:20|109263|109213|109263.6|109213.6|109264|109214|109263|109213|6
1721418390000|2024-07-19 19:46:30|109263.2|109213.2|109265.3|109215.3|109266.1|109216.1|109263.2|109213.2|10
1721418400000|2024-07-19 19:46:40|109265|109215|109262.8|109212.8|109265|109215|109262.6|109212.6|9
1721418410000|2024-07-19 19:46:50|109263|109213|109265.7|109215.7|109266.1|109216.1|109263|109213|10
1721418420000|2024-07-19 19:47:00|109265.4|109215.4|109264.6|109214.6|109265.5|109215.5|109264.6|109214.6|5
1721418430000|2024-07-19 19:47:10|109264.5|109214.5|109267.6|109217.6|109267.9|109217.9|109264.3|109214.3|17
1721418440000|2024-07-19 19:47:20|109267.8|109217.8|109268.1|109218.1|109268.1|109218.1|109267.7|109217.7|4
1721418450000|2024-07-19 19:47:30|109268|109218|109268.2|109218.2|109269|109219|109268|109218|5
1721418460000|2024-07-19 19:47:40|109268.3|109218.3|109267.2|109217.2|109268.4|109218.4|109267|109217|8
1721418470000|2024-07-19 19:47:50|109266.7|109216.7|109266.7|109216.7|109267|109217|109266.7|109216.7|4
1721418480000|2024-07-19 19:48:00|109266.6|109216.6|109268.5|109218.5|109268.5|109218.5|109266.6|109216.6|7
1721418490000|2024-07-19 19:48:10|109268.7|109218.7|109268.9|109218.9|109268.9|109218.9|109268.5|109218.5|8
1721418500000|2024-07-19 19:48:20|109269.5|109219.5|109269.5|109219.5|109269.5|109219.5|109269.5|109219.5|1
1721418510000|2024-07-19 19:48:30|109269.4|109219.4|109269.4|109219.4|109269.4|109219.4|109269.4|109219.4|1
1721418520000|2024-07-19 19:48:40|109270.7|109220.7|109270.7|109220.7|109270.7|109220.7|109270.7|109220.7|1
1721418530000|2024-07-19 19:48:50|109270.9|109220.9|109269.4|109219.4|109270.9|109220.9|109269.4|109219.4|5
1721418550000|2024-07-19 19:49:10|109269.5|109219.5|109269.4|109219.4|109269.5|109219.5|109269.4|109219.4|2
1721418560000|2024-07-19 19:49:20|109270.2|109220.2|109270.8|109220.8|109270.8|109220.8|109270.2|109220.2|3
1721418570000|2024-07-19 19:49:30|109270.5|109220.5|109271.3|109221.3|109271.3|109221.3|109270|109220|5
1721418580000|2024-07-19 19:49:40|109271.6|109221.6|109271.8|109221.8|109272.1|109222.1|109271|109221|7
1721418590000|2024-07-19 19:49:50|109271.9|109221.9|109272.6|109222.6|109272.6|109222.6|109271.9|109221.9|3
1721418600000|2024-07-19 19:50:00|109272.2|109222.2|109281.1|109231.1|109281.1|109231.1|109272.2|109222.2|13
1721418610000|2024-07-19 19:50:10|109281.3|109231.3|109280.8|109230.8|109281.6|109231.6|109279.5|109229.5|15
1721418620000|2024-07-19 19:50:20|109280.6|109230.6|109278.4|109228.4|109280.6|109230.6|109276.3|109226.3|16
1721418630000|2024-07-19 19:50:30|109278|109228|109275.3|109225.3|109278|109228|109273.4|109223.4|23
1721418640000|2024-07-19 19:50:40|109275.1|109225.1|109274.2|109224.2|109275.1|109225.1|109273.8|109223.8|3
1721418650000|2024-07-19 19:50:50|109274.4|109224.4|109273.6|109223.6|109274.9|109224.9|109273.6|109223.6|5
1721418660000|2024-07-19 19:51:00|109273.9|109223.9|109278.5|109228.5|109279.2|109229.2|109273.9|109223.9|14
1721418670000|2024-07-19 19:51:10|109278.7|109228.7|109278.5|109228.5|109278.7|109228.7|109278.5|109228.5|2
1721418680000|2024-07-19 19:51:20|109278.3|109228.3|109278.1|109228.1|109278.6|109228.6|109278.1|109228.1|4
1721418690000|2024-07-19 19:51:30|109278.2|109228.2|109276.9|109226.9|109278.2|109228.2|109276.8|109226.8|6
1721418700000|2024-07-19 19:51:40|109276.7|109226.7|109277|109227|109277|109227|109276.5|109226.5|5
1721418710000|2024-07-19 19:51:50|109276.9|109226.9|109277|109227|109277|109227|109276.8|109226.8|4
1721418720000|2024-07-19 19:52:00|109276.8|109226.8|109276.4|109226.4|109277|109227|109276.4|109226.4|6
1721418730000|2024-07-19 19:52:10|109276.6|109226.6|109278.1|109228.1|109279.1|109229.1|109276.4|109226.4|7
1721418740000|2024-07-19 19:52:20|109278|109228|109278|109228|109278.1|109228.1|109277.7|109227.7|4
1721418750000|2024-07-19 19:52:30|109277.8|109227.8|109278|109228|109278.4|109228.4|109277.8|109227.8|6
1721418760000|2024-07-19 19:52:40|109277.9|109227.9|109273.8|109223.8|109277.9|109227.9|109273.4|109223.4|8
1721418770000|2024-07-19 19:52:50|109274.3|109224.3|109276.4|109226.4|109276.4|109226.4|109273.7|109223.7|8
1721418780000|2024-07-19 19:53:00|109278.8|109228.8|109279|109229|109279.2|109229.2|109277.7|109227.7|7
1721418790000|2024-07-19 19:53:10|109278.6|109228.6|109278.8|109228.8|109278.8|109228.8|109278.6|109228.6|2
1721418800000|2024-07-19 19:53:20|109278.7|109228.7|109279.4|109229.4|109279.4|109229.4|109278.7|109228.7|2
1721418810000|2024-07-19 19:53:30|109279.5|109229.5|109276.6|109226.6|109279.6|109229.6|109276.6|109226.6|11
1721418820000|2024-07-19 19:53:40|109276.1|109226.1|109275.2|109225.2|109276.2|109226.2|109274.9|109224.9|9
1721418830000|2024-07-19 19:53:50|109275.6|109225.6|109276.5|109226.5|109276.5|109226.5|109275.6|109225.6|5
1721418840000|2024-07-19 19:54:00|109276.7|109226.7|109276.3|109226.3|109276.8|109226.8|109276.3|109226.3|5
1721418850000|2024-07-19 19:54:10|109276|109226|109275.9|109225.9|109276|109226|109275.7|109225.7|4
1721418860000|2024-07-19 19:54:20|109276.1|109226.1|109276.5|109226.5|109277.1|109227.1|109276.1|109226.1|11
1721418870000|2024-07-19 19:54:30|109276.7|109226.7|109276.6|109226.6|109276.7|109226.7|109276.6|109226.6|2
1721418880000|2024-07-19 19:54:40|109276.5|109226.5|109276.3|109226.3|109276.5|109226.5|109276.3|109226.3|4
1721418890000|2024-07-19 19:54:50|109276|109226|109276.8|109226.8|109276.8|109226.8|109275.8|109225.8|4
1721418900000|2024-07-19 19:55:00|109277.2|109227.2|109279.4|109229.4|109279.4|109229.4|109277.2|109227.2|10
1721418910000|2024-07-19 19:55:10|109278.9|109228.9|109298.8|109248.8|109298.8|109248.8|109276.4|109226.4|28
1721418920000|2024-07-19 19:55:20|109304.5|109254.5|109322.6|109272.6|109324.5|109274.5|109304.3|109254.3|43
1721418930000|2024-07-19 19:55:30|109322.3|109272.3|109320.7|109270.7|109324.4|109274.4|109320.7|109270.7|19
1721418940000|2024-07-19 19:55:40|109320|109270|109315.5|109265.5|109323.1|109273.1|109312.3|109262.3|22
1721418950000|2024-07-19 19:55:50|109314.8|109264.8|109288.4|109238.4|109316.8|109266.8|109287.7|109237.7|35
1721418960000|2024-07-19 19:56:00|109291.2|109241.2|109288|109238|109292.1|109242.1|109284.6|109234.6|10
1721418970000|2024-07-19 19:56:10|109288.2|109238.2|109288.8|109238.8|109289|109239|109288.2|109238.2|6
1721418980000|2024-07-19 19:56:20|109289.1|109239.1|109287.6|109237.6|109289.1|109239.1|109287.6|109237.6|10
1721419000000|2024-07-19 19:56:40|109285.7|109235.7|109285.2|109235.2|109287.1|109237.1|109279.4|109229.4|22
1721419010000|2024-07-19 19:56:50|109286|109236|109284.7|109234.7|109286|109236|109284.7|109234.7|6
1721419020000|2024-07-19 19:57:00|109284.8|109234.8|109284.5|109234.5|109284.8|109234.8|109284.5|109234.5|2
1721419030000|2024-07-19 19:57:10|109284.7|109234.7|109286.3|109236.3|109286.6|109236.6|109284.7|109234.7|6
1721419040000|2024-07-19 19:57:20|109284.7|109234.7|109283.2|109233.2|109284.7|109234.7|109282|109232|10
1721419050000|2024-07-19 19:57:30|109281|109231|109277.3|109227.3|109281|109231|109274.5|109224.5|10
1721419060000|2024-07-19 19:57:40|109277.4|109227.4|109277.2|109227.2|109277.4|109227.4|109277.2|109227.2|2
1721419070000|2024-07-19 19:57:50|109277.1|109227.1|109276.3|109226.3|109277.1|109227.1|109276.3|109226.3|4
1721419080000|2024-07-19 19:58:00|109276.8|109226.8|109265.7|109215.7|109276.8|109226.8|109265.7|109215.7|17
1721419090000|2024-07-19 19:58:10|109265.5|109215.5|109262.1|109212.1|109265.5|109215.5|109262.1|109212.1|9
1721419100000|2024-07-19 19:58:20|109262.2|109212.2|109262.2|109212.2|109263.5|109213.5|109262.1|109212.1|15
1721419110000|2024-07-19 19:58:30|109262|109212|109267.3|109217.3|109267.3|109217.3|109262|109212|19
1721419120000|2024-07-19 19:58:40|109268.1|109218.1|109270.3|109220.3|109271.4|109221.4|109256.8|109206.8|16
1721419130000|2024-07-19 19:58:50|109271|109221|109268|109218|109271.1|109221.1|109266.4|109216.4|15
1721419140000|2024-07-19 19:59:00|109267.5|109217.5|109265.3|109215.3|109268.6|109218.6|109265.3|109215.3|20
1721419150000|2024-07-19 19:59:10|109265.1|109215.1|109262.1|109212.1|109265.1|109215.1|109257|109207|19
1721419160000|2024-07-19 19:59:20|109262|109212|109265.6|109215.6|109265.6|109215.6|109254.7|109204.7|18
1721419170000|2024-07-19 19:59:30|109265.5|109215.5|109265.4|109215.4|109266.1|109216.1|109262.3|109212.3|16
1721419180000|2024-07-19 19:59:40|109264.9|109214.9|109261.5|109211.5|109264.9|109214.9|109261.5|109211.5|6
1721419190000|2024-07-19 19:59:50|109263|109213|109258.4|109208.4|109263|109213|109254.4|109204.4|32
1721419200000|2024-07-19 20:00:00|109258.5|109208.5|109259.8|109209.8|109261.5|109211.5|109257.1|109207.1|62
1721419210000|2024-07-19 20:00:10|109258.7|109208.7|109260.1|109210.1|109260.9|109210.9|109255.7|109205.7|47
1721419220000|2024-07-19 20:00:20|109259.8|109209.8|109254|109204|109259.8|109209.8|109254|109204|15
1721419230000|2024-07-19 20:00:30|109253.7|109203.7|109254.4|109204.4|109254.4|109204.4|109253|109203|11
1721419240000|2024-07-19 20:00:40|109254.6|109204.6|109253.4|109203.4|109254.6|109204.6|109251.5|109201.5|13
1721419250000|2024-07-19 20:00:50|109253.2|109203.2|109253.4|109203.4|109254.9|109204.9|109252.7|109202.7|16
1721419260000|2024-07-19 20:01:00|109253.5|109203.5|109252.8|109202.8|109253.9|109203.9|109250|109200|19
1721419270000|2024-07-19 20:01:10|109252.3|109202.3|109254.9|109204.9|109256.4|109206.4|109248.6|109198.6|39
1721419280000|2024-07-19 20:01:20|109255.3|109205.3|109255.2|109205.2|109255.3|109205.3|109255.2|109205.2|2
1721419290000|2024-07-19 20:01:30|109255|109205|109255.2|109205.2|109255.7|109205.7|109255|109205|5
1721419300000|2024-07-19 20:01:40|109255.4|109205.4|109255.6|109205.6|109255.6|109205.6|109255.3|109205.3|3
1721419310000|2024-07-19 20:01:50|109255.5|109205.5|109254.8|109204.8|109256.4|109206.4|109252.3|109202.3|21
1721419320000|2024-07-19 20:02:00|109255.7|109205.7|109257.2|109207.2|109258.2|109208.2|109255.7|109205.7|19
1721419330000|2024-07-19 20:02:10|109256.8|109206.8|109255.9|109205.9|109257|109207|109255.9|109205.9|6
1721419340000|2024-07-19 20:02:20|109255.3|109205.3|109255.1|109205.1|109256.1|109206.1|109254.8|109204.8|18
1721419350000|2024-07-19 20:02:30|109254.3|109204.3|109259.8|109209.8|109259.8|109209.8|109254.3|109204.3|10
1721419360000|2024-07-19 20:02:40|109259.7|109209.7|109260.6|109210.6|109260.6|109210.6|109259.7|109209.7|4
1721419370000|2024-07-19 20:02:50|109261.1|109211.1|109261.2|109211.2|109261.6|109211.6|109260.6|109210.6|12
1721419380000|2024-07-19 20:03:00|109261.3|109211.3|109261.6|109211.6|109262.1|109212.1|109260.9|109210.9|18
1721419390000|2024-07-19 20:03:10|109261.5|109211.5|109259.4|109209.4|109261.8|109211.8|109248.6|109198.6|34
1721419400000|2024-07-19 20:03:20|109260.1|109210.1|109260.3|109210.3|109261.9|109211.9|109259.5|109209.5|17
1721419410000|2024-07-19 20:03:30|109259.6|109209.6|109260.3|109210.3|109260.3|109210.3|109259.6|109209.6|2
1721419420000|2024-07-19 20:03:40|109260.4|109210.4|109260.4|109210.4|109260.4|109210.4|109260.4|109210.4|1
1721419430000|2024-07-19 20:03:50|109260.6|109210.6|109262.4|109212.4|109262.8|109212.8|109260.5|109210.5|6
1721419440000|2024-07-19 20:04:00|109262.3|109212.3|109262.5|109212.5|109262.5|109212.5|109262.3|109212.3|3
1721419450000|2024-07-19 20:04:10|109262.3|109212.3|109262.2|109212.2|109262.5|109212.5|109262.2|109212.2|4
1721419460000|2024-07-19 20:04:20|109262.5|109212.5|109262.9|109212.9|109262.9|109212.9|109262.5|109212.5|5
1721419470000|2024-07-19 20:04:30|109262.8|109212.8|109262.2|109212.2|109262.8|109212.8|109262.1|109212.1|5
1721419480000|2024-07-19 20:04:40|109261|109211|109244|109194|109261|109211|109244|109194|6
1721419490000|2024-07-19 20:04:50|109250.7|109200.7|109249.4|109199.4|109260.4|109210.4|109244.4|109194.4|14
1721419500000|2024-07-19 20:05:00|109249.3|109199.3|109251.7|109201.7|109252.3|109202.3|109249.2|109199.2|17
1721419510000|2024-07-19 20:05:10|109251.5|109201.5|109250.2|109200.2|109252|109202|109247.1|109197.1|18
1721419520000|2024-07-19 20:05:20|109246.4|109196.4|109251.8|109201.8|109251.8|109201.8|109246.4|109196.4|5
1721419530000|2024-07-19 20:05:30|109251.3|109201.3|109243.4|109193.4|109251.3|109201.3|109237.2|109187.2|23
1721419540000|2024-07-19 20:05:40|109243.5|109193.5|109243.9|109193.9|109243.9|109193.9|109243.5|109193.5|3
1721419550000|2024-07-19 20:05:50|109244.3|109194.3|109243.3|109193.3|109244.3|109194.3|109243.3|109193.3|5
1721419560000|2024-07-19 20:06:00|109243.2|109193.2|109241.6|109191.6|109253.1|109203.1|109241.6|109191.6|12
1721419570000|2024-07-19 20:06:10|109232.7|109182.7|109242.3|109192.3|109242.4|109192.4|109232.7|109182.7|7
1721419580000|2024-07-19 20:06:20|109242.1|109192.1|109260.5|109210.5|109260.5|109210.5|109242.1|109192.1|5
1721419590000|2024-07-19 20:06:30|109251.3|109201.3|109252.9|109202.9|109252.9|109202.9|109251.3|109201.3|4
1721419600000|2024-07-19 20:06:40|109252.7|109202.7|109252.8|109202.8|109253|109203|109252.7|109202.7|3
1721419610000|2024-07-19 20:06:50|109253|109203|109254.6|109204.6|109256.6|109206.6|109253|109203|8
1721419620000|2024-07-19 20:07:00|109255.1|109205.1|109254.7|109204.7|109255.1|109205.1|109254.7|109204.7|3
1721419640000|2024-07-19 20:07:20|109253.7|109203.7|109253.1|109203.1|109253.7|109203.7|109253.1|109203.1|2
1721419650000|2024-07-19 20:07:30|109253.2|109203.2|109253.3|109203.3|109253.3|109203.3|109253.1|109203.1|3
1721419660000|2024-07-19 20:07:40|109253.4|109203.4|109252.9|109202.9|109253.4|109203.4|109252.3|109202.3|7
1721419670000|2024-07-19 20:07:50|109252.8|109202.8|109252.7|109202.7|109252.9|109202.9|109252.7|109202.7|3
1721419680000|2024-07-19 20:08:00|109252.8|109202.8|109252.8|109202.8|109252.8|109202.8|109252.8|109202.8|1
1721419690000|2024-07-19 20:08:10|109253.2|109203.2|109252.1|109202.1|109253.4|109203.4|109252.1|109202.1|5
1721419700000|2024-07-19 20:08:20|109251.9|109201.9|109251.7|109201.7|109252|109202|109251.7|109201.7|4
1721419710000|2024-07-19 20:08:30|109252.6|109202.6|109253.5|109203.5|109253.5|109203.5|109252.5|109202.5|5
1721419720000|2024-07-19 20:08:40|109253.7|109203.7|109254|109204|109254.3|109204.3|109253.7|109203.7|5
1721419730000|2024-07-19 20:08:50|109253.9|109203.9|109254.2|109204.2|109254.2|109204.2|109253.6|109203.6|8
1721419740000|2024-07-19 20:09:00|109253.9|109203.9|109254.4|109204.4|109254.5|109204.5|109253.9|109203.9|4
1721419760000|2024-07-19 20:09:20|109253.4|109203.4|109253.4|109203.4|109253.4|109203.4|109253.4|109203.4|1
1721419770000|2024-07-19 20:09:30|109253.5|109203.5|109253.1|109203.1|109253.5|109203.5|109253|109203|6
1721419780000|2024-07-19 20:09:40|109253.7|109203.7|109253.6|109203.6|109253.7|109203.7|109253.6|109203.6|2
1721419790000|2024-07-19 20:09:50|109253.4|109203.4|109253.6|109203.6|109253.6|109203.6|109253.4|109203.4|3
1721419800000|2024-07-19 20:10:00|109253.4|109203.4|109254.1|109204.1|109254.1|109204.1|109253.3|109203.3|5
1721419810000|2024-07-19 20:10:10|109254|109204|109254|109204|109254|109204|109254|109204|1
1721419820000|2024-07-19 20:10:20|109252.8|109202.8|109253.5|109203.5|109253.5|109203.5|109252.3|109202.3|13
1721419830000|2024-07-19 20:10:30|109253.4|109203.4|109252.8|109202.8|109253.5|109203.5|109251.9|109201.9|13
1721419840000|2024-07-19 20:10:40|109252.6|109202.6|109253.2|109203.2|109253.2|109203.2|109251.8|109201.8|11
1721419850000|2024-07-19 20:10:50|109252.7|109202.7|109252.4|109202.4|109252.7|109202.7|109251.1|109201.1|12
1721419860000|2024-07-19 20:11:00|109251.3|109201.3|109269.5|109219.5|109269.5|109219.5|109250.9|109200.9|26
1721419870000|2024-07-19 20:11:10|109267|109217|109270.1|109220.1|109271.5|109221.5|109267|109217|8
1721419880000|2024-07-19 20:11:20|109270.2|109220.2|109259.7|109209.7|109270.2|109220.2|109249.6|109199.6|24
1721419890000|2024-07-19 20:11:30|109260.6|109210.6|109261.3|109211.3|109261.3|109211.3|109260|109210|5
1721419900000|2024-07-19 20:11:40|109261.2|109211.2|109261.3|109211.3|109261.3|109211.3|109261.2|109211.2|4
1721419920000|2024-07-19 20:12:00|109260.7|109210.7|109259.5|109209.5|109265.6|109215.6|109246.2|109196.2|10
1721419930000|2024-07-19 20:12:10|109259.4|109209.4|109267.6|109217.6|109267.6|109217.6|109245.4|109195.4|13
1721419940000|2024-07-19 20:12:20|109269|109219|109269.1|109219.1|109269.1|109219.1|109268.9|109218.9|4
1721419950000|2024-07-19 20:12:30|109267.6|109217.6|109258.7|109208.7|109267.6|109217.6|109245.7|109195.7|20
1721419960000|2024-07-19 20:12:40|109259.6|109209.6|109259|109209|109260.5|109210.5|109246.3|109196.3|16
1721419970000|2024-07-19 20:12:50|109260.3|109210.3|109274.3|109224.3|109274.5|109224.5|109247.1|109197.1|21
1721419980000|2024-07-19 20:13:00|109275.4|109225.4|109261.5|109211.5|109275.5|109225.5|109246.4|109196.4|18
1721419990000|2024-07-19 20:13:10|109260.7|109210.7|109272.4|109222.4|109272.4|109222.4|109260.7|109210.7|9
1721420000000|2024-07-19 20:13:20|109272.7|109222.7|109273.3|109223.3|109274.1|109224.1|109252.1|109202.1|22
1721420010000|2024-07-19 20:13:30|109273|109223|109254.2|109204.2|109274|109224|109251.3|109201.3|21
1721420020000|2024-07-19 20:13:40|109255|109205|109263.8|109213.8|109263.8|109213.8|109254.1|109204.1|9
1721420030000|2024-07-19 20:13:50|109264|109214|109263.1|109213.1|109264|109214|109261.3|109211.3|16
1721420040000|2024-07-19 20:14:00|109260.4|109210.4|109262.6|109212.6|109262.8|109212.8|109260.3|109210.3|11
1721420050000|2024-07-19 20:14:10|109262.5|109212.5|109262.6|109212.6|109263.3|109213.3|109260.4|109210.4|17
1721420060000|2024-07-19 20:14:20|109261.7|109211.7|109261.7|109211.7|109262.7|109212.7|109261.7|109211.7|9
1721420070000|2024-07-19 20:14:30|109262.7|109212.7|109263.2|109213.2|109263.2|109213.2|109260.8|109210.8|15
1721420080000|2024-07-19 20:14:40|109262.4|109212.4|109263|109213|109263.4|109213.4|109261.2|109211.2|18
1721420090000|2024-07-19 20:14:50|109263.4|109213.4|109262|109212|109263.4|109213.4|109260.6|109210.6|13
1721420100000|2024-07-19 20:15:00|109260.6|109210.6|109255.3|109205.3|109263.3|109213.3|109241.7|109191.7|17
1721420110000|2024-07-19 20:15:10|109256.1|109206.1|109249.5|109199.5|109256.9|109206.9|109249.5|109199.5|6
1721420120000|2024-07-19 20:15:20|109249.4|109199.4|109249.3|109199.3|109249.4|109199.4|109249.1|109199.1|4
1721420130000|2024-07-19 20:15:30|109249.2|109199.2|109249.3|109199.3|109249.3|109199.3|109249.2|109199.2|4
1721420140000|2024-07-19 20:15:40|109249.4|109199.4|109251.4|109201.4|109251.4|109201.4|109232|109182|17
1721420150000|2024-07-19 20:15:50|109242.1|109192.1|109244|109194|109251.1|109201.1|109241.7|109191.7|17
1721420160000|2024-07-19 20:16:00|109245|109195|109244.1|109194.1|109245.1|109195.1|109243.7|109193.7|9
1721420170000|2024-07-19 20:16:10|109245.3|109195.3|109244.3|109194.3|109245.3|109195.3|109244.1|109194.1|8
1721420180000|2024-07-19 20:16:20|109244.8|109194.8|109244.9|109194.9|109244.9|109194.9|109244.8|109194.8|2
1721420190000|2024-07-19 20:16:30|109245.4|109195.4|109244.9|109194.9|109245.4|109195.4|109244.8|109194.8|4
1721420200000|2024-07-19 20:16:40|109244.7|109194.7|109244.7|109194.7|109244.7|109194.7|109244.4|109194.4|4
1721420210000|2024-07-19 20:16:50|109244.9|109194.9|109244.1|109194.1|109244.9|109194.9|109244.1|109194.1|4
1721420220000|2024-07-19 20:17:00|109244.2|109194.2|109244.2|109194.2|109244.2|109194.2|109244.2|109194.2|1
1721420230000|2024-07-19 20:17:10|109244.1|109194.1|109241.5|109191.5|109244.1|109194.1|109241.2|109191.2|4
1721420240000|2024-07-19 20:17:20|109241.9|109191.9|109241.5|109191.5|109241.9|109191.9|109241.4|109191.4|3
1721420250000|2024-07-19 20:17:30|109243.6|109193.6|109246.2|109196.2|109246.2|109196.2|109241.2|109191.2|6
1721420260000|2024-07-19 20:17:40|109246.1|109196.1|109238.9|109188.9|109246.1|109196.1|109238.9|109188.9|3
1721420270000|2024-07-19 20:17:50|109239.4|109189.4|109239|109189|109239.4|109189.4|109238.9|109188.9|3
1721420280000|2024-07-19 20:18:00|109239.1|109189.1|109237.6|109187.6|109239.1|109189.1|109237.5|109187.5|8
1721420290000|2024-07-19 20:18:10|109238.8|109188.8|109237.8|109187.8|109238.8|109188.8|109237.8|109187.8|3
1721420300000|2024-07-19 20:18:20|109237.4|109187.4|109234.8|109184.8|109237.4|109187.4|109234.8|109184.8|6
1721420310000|2024-07-19 20:18:30|109236.2|109186.2|109235.1|109185.1|109236.3|109186.3|109226.9|109176.9|8
1721420320000|2024-07-19 20:18:40|109235.4|109185.4|109235.1|109185.1|109235.4|109185.4|109234.7|109184.7|5
1721420330000|2024-07-19 20:18:50|109235.5|109185.5|109242.1|109192.1|109242.1|109192.1|109235.5|109185.5|2
1721420340000|2024-07-19 20:19:00|109236.9|109186.9|109241.9|109191.9|109241.9|109191.9|109236.9|109186.9|5
1721420350000|2024-07-19 20:19:10|109241.8|109191.8|109237|109187|109241.8|109191.8|109237|109187|2
1721420360000|2024-07-19 20:19:20|109236.9|109186.9|109241.8|109191.8|109241.9|109191.9|109236.9|109186.9|4
1721420370000|2024-07-19 20:19:30|109242|109192|109242|109192|109242|109192|109242|109192|1
1721420380000|2024-07-19 20:19:40|109237.1|109187.1|109237.2|109187.2|109242|109192|109236.8|109186.8|5
1721420390000|2024-07-19 20:19:50|109237.8|109187.8|109237.9|109187.9|109240.9|109190.9|109237.8|109187.8|8
1721420400000|2024-07-19 20:20:00|109240.4|109190.4|109240.3|109190.3|109240.4|109190.4|109240.3|109190.3|4
1721420430000|2024-07-19 20:20:30|109240.6|109190.6|109239.8|109189.8|109240.6|109190.6|109239.8|109189.8|5
1721420440000|2024-07-19 20:20:40|109239.7|109189.7|109239.7|109189.7|109239.8|109189.8|109239.7|109189.7|3
1721420450000|2024-07-19 20:20:50|109240.5|109190.5|109240.2|109190.2|109240.5|109190.5|109240.2|109190.2|2
1721420460000|2024-07-19 20:21:00|109240.3|109190.3|109240.5|109190.5|109240.5|109190.5|109240.3|109190.3|4
1721420470000|2024-07-19 20:21:10|109240.6|109190.6|109240.4|109190.4|109240.6|109190.6|109240.4|109190.4|4
1721420480000|2024-07-19 20:21:20|109240.3|109190.3|109239.4|109189.4|109240.3|109190.3|109239.4|109189.4|9
1721420490000|2024-07-19 20:21:30|109240.1|109190.1|109238.7|109188.7|109240.1|109190.1|109232|109182|8
1721420500000|2024-07-19 20:21:40|109238.3|109188.3|109236.5|109186.5|109238.5|109188.5|109236.4|109186.4|13
1721420510000|2024-07-19 20:21:50|109236.4|109186.4|109234.6|109184.6|109238.8|109188.8|109226.9|109176.9|18
1721420520000|2024-07-19 20:22:00|109234.8|109184.8|109233.2|109183.2|109234.8|109184.8|109233.2|109183.2|5
1721420530000|2024-07-19 20:22:10|109233.4|109183.4|109233.8|109183.8|109233.8|109183.8|109229.7|109179.7|3
1721420540000|2024-07-19 20:22:20|109234.2|109184.2|109232.1|109182.1|109237.5|109187.5|109226.3|109176.3|36
1721420550000|2024-07-19 20:22:30|109237.1|109187.1|109229.7|109179.7|109238.5|109188.5|109225.9|109175.9|54
1721420560000|2024-07-19 20:22:40|109229.8|109179.8|109224.9|109174.9|109229.8|109179.8|109224.5|109174.5|28
1721420570000|2024-07-19 20:22:50|109225.2|109175.2|109225.6|109175.6|109226.5|109176.5|109223.7|109173.7|16
1721420580000|2024-07-19 20:23:00|109225.8|109175.8|109225.3|109175.3|109226.5|109176.5|109225.1|109175.1|15
1721420590000|2024-07-19 20:23:10|109225.1|109175.1|109226.3|109176.3|109226.4|109176.4|109224.6|109174.6|15
1721420600000|2024-07-19 20:23:20|109227.3|109177.3|109226.5|109176.5|109227.3|109177.3|109226.1|109176.1|18
1721420610000|2024-07-19 20:23:30|109226.9|109176.9|109228.4|109178.4|109228.4|109178.4|109226.2|109176.2|33
1721420620000|2024-07-19 20:23:40|109228.6|109178.6|109228|109178|109230.7|109180.7|109225.3|109175.3|47
1721420630000|2024-07-19 20:23:50|109225.8|109175.8|109227.4|109177.4|109229.2|109179.2|109225.8|109175.8|48
1721420640000|2024-07-19 20:24:00|109228|109178|109229.2|109179.2|109229.3|109179.3|109227.2|109177.2|11
1721420650000|2024-07-19 20:24:10|109228.9|109178.9|109228.8|109178.8|109229.4|109179.4|109228.6|109178.6|6
1721420660000|2024-07-19 20:24:20|109228.2|109178.2|109221.9|109171.9|109228.7|109178.7|109221.8|109171.8|14
1721420670000|2024-07-19 20:24:30|109222.6|109172.6|109223.6|109173.6|109223.6|109173.6|109221.9|109171.9|7
1721420680000|2024-07-19 20:24:40|109222.9|109172.9|109222.5|109172.5|109225.7|109175.7|109220.9|109170.9|19
1721420690000|2024-07-19 20:24:50|109222.4|109172.4|109221.5|109171.5|109222.6|109172.6|109221.5|109171.5|10
1721420700000|2024-07-19 20:25:00|109221.2|109171.2|109219.9|109169.9|109221.3|109171.3|109219.9|109169.9|5
1721420710000|2024-07-19 20:25:10|109220|109170|109219.9|109169.9|109221.1|109171.1|109219.8|109169.8|5
1721420720000|2024-07-19 20:25:20|109220.7|109170.7|109213.6|109163.6|109225|109175|109213.3|109163.3|12
1721420730000|2024-07-19 20:25:30|109213.5|109163.5|109215.1|109165.1|109215.3|109165.3|109213.5|109163.5|6
1721420740000|2024-07-19 20:25:40|109215|109165|109215.2|109165.2|109215.2|109165.2|109215|109165|5
1721420760000|2024-07-19 20:26:00|109213.8|109163.8|109214.3|109164.3|109216.6|109166.6|109213.1|109163.1|7
1721420770000|2024-07-19 20:26:10|109214.5|109164.5|109217.5|109167.5|109217.5|109167.5|109214.5|109164.5|10
1721420780000|2024-07-19 20:26:20|109217.4|109167.4|109217.6|109167.6|109217.6|109167.6|109215.4|109165.4|5
1721420790000|2024-07-19 20:26:30|109217.4|109167.4|109217.6|109167.6|109217.7|109167.7|109217.4|109167.4|4
1721420800000|2024-07-19 20:26:40|109217.4|109167.4|109248.5|109198.5|109255|109205|109217.4|109167.4|13
1721420810000|2024-07-19 20:26:50|109249.4|109199.4|109247.9|109197.9|109255.2|109205.2|109235|109185|24
1721420820000|2024-07-19 20:27:00|109248.1|109198.1|109247|109197|109248.9|109198.9|109247|109197|8
1721420830000|2024-07-19 20:27:10|109247.2|109197.2|109247.3|109197.3|109248.6|109198.6|109247|109197|8
1721420840000|2024-07-19 20:27:20|109246.8|109196.8|109247.6|109197.6|109249.5|109199.5|109246.8|109196.8|25
1721420850000|2024-07-19 20:27:30|109249.4|109199.4|109243|109193|109249.4|109199.4|109242.6|109192.6|15
1721420860000|2024-07-19 20:27:40|109242.9|109192.9|109241.2|109191.2|109245|109195|109241.2|109191.2|10
1721420870000|2024-07-19 20:27:50|109243.5|109193.5|109243|109193|109243.5|109193.5|109240.3|109190.3|12
1721420880000|2024-07-19 20:28:00|109241.5|109191.5|109237.2|109187.2|109241.5|109191.5|109235.9|109185.9|28
1721420890000|2024-07-19 20:28:10|109238.8|109188.8|109237|109187|109240.5|109190.5|109236.9|109186.9|66
1721420900000|2024-07-19 20:28:20|109238.3|109188.3|109237.4|109187.4|109239.6|109189.6|109236.6|109186.6|62
1721420910000|2024-07-19 20:28:30|109237.9|109187.9|109237.8|109187.8|109238.1|109188.1|109236|109186|54
1721420920000|2024-07-19 20:28:40|109236.1|109186.1|109237.4|109187.4|109240.1|109190.1|109234.5|109184.5|61
1721420930000|2024-07-19 20:28:50|109237.8|109187.8|109236.7|109186.7|109237.8|109187.8|109234.9|109184.9|54
1721420940000|2024-07-19 20:29:00|109236|109186|109230.3|109180.3|109240.7|109190.7|109228.5|109178.5|64
1721420950000|2024-07-19 20:29:10|109228.2|109178.2|109226.5|109176.5|109233.8|109183.8|109225.7|109175.7|60
1721420960000|2024-07-19 20:29:20|109227|109177|109230.1|109180.1|109231.5|109181.5|109224|109174|51
1721420970000|2024-07-19 20:29:30|109231.4|109181.4|109229.2|109179.2|109233|109183|109226.2|109176.2|49
1721420980000|2024-07-19 20:29:40|109226.9|109176.9|109228.4|109178.4|109231.1|109181.1|109225.9|109175.9|56
1721420990000|2024-07-19 20:29:50|109230|109180|109229.3|109179.3|109231|109181|109219.9|109169.9|49
1721421000000|2024-07-19 20:30:00|109232.5|109182.5|109231.5|109181.5|109232.5|109182.5|109224.1|109174.1|26
1721421010000|2024-07-19 20:30:10|109231.4|109181.4|109234|109184|109234|109184|109231.4|109181.4|11
1721421020000|2024-07-19 20:30:20|109234.4|109184.4|109233.9|109183.9|109234.6|109184.6|109231.7|109181.7|9
1721421030000|2024-07-19 20:30:30|109234.1|109184.1|109232.1|109182.1|109234.5|109184.5|109231.2|109181.2|14
1721421040000|2024-07-19 20:30:40|109231.9|109181.9|109231.2|109181.2|109231.9|109181.9|109230.8|109180.8|11
1721421050000|2024-07-19 20:30:50|109231.1|109181.1|109228.9|109178.9|109231.9|109181.9|109226.2|109176.2|16
1721421060000|2024-07-19 20:31:00|109228.7|109178.7|109216.1|109166.1|109228.7|109178.7|109214|109164|34
1721421070000|2024-07-19 20:31:10|109218.6|109168.6|109229.3|109179.3|109229.3|109179.3|109216.3|109166.3|16
1721421080000|2024-07-19 20:31:20|109228.6|109178.6|109226.4|109176.4|109228.9|109178.9|109215.8|109165.8|10
1721421090000|2024-07-19 20:31:30|109226.8|109176.8|109226.8|109176.8|109227.6|109177.6|109226.7|109176.7|7
1721421100000|2024-07-19 20:31:40|109227.5|109177.5|109227.4|109177.4|109227.5|109177.5|109227.3|109177.3|4
1721421110000|2024-07-19 20:31:50|109227.5|109177.5|109225.2|109175.2|109227.5|109177.5|109215.2|109165.2|10
1721421120000|2024-07-19 20:32:00|109225.5|109175.5|109230.9|109180.9|109230.9|109180.9|109225.5|109175.5|4
1721421130000|2024-07-19 20:32:10|109231|109181|109230.9|109180.9|109235.5|109185.5|109229|109179|15
1721421140000|2024-07-19 20:32:20|109231.4|109181.4|109231.9|109181.9|109231.9|109181.9|109216.8|109166.8|12
1721421150000|2024-07-19 20:32:30|109231.8|109181.8|109226.2|109176.2|109232.2|109182.2|109220.5|109170.5|10
1721421160000|2024-07-19 20:32:40|109226|109176|109225.2|109175.2|109226.2|109176.2|109224.8|109174.8|5
1721421170000|2024-07-19 20:32:50|109224.9|109174.9|109221.3|109171.3|109225|109175|109221.2|109171.2|5
1721421180000|2024-07-19 20:33:00|109221.2|109171.2|109205.7|109155.7|109221.3|109171.3|109195.5|109145.5|15
1721421190000|2024-07-19 20:33:10|109206.1|109156.1|109199.1|109149.1|109206.8|109156.8|109197.5|109147.5|23
1721421200000|2024-07-19 20:33:20|109200.2|109150.2|109197.8|109147.8|109202.8|109152.8|109197.4|109147.4|23
1721421210000|2024-07-19 20:33:30|109197.7|109147.7|109201.5|109151.5|109202.6|109152.6|109197.4|109147.4|13
1721421220000|2024-07-19 20:33:40|109202.1|109152.1|109201.3|109151.3|109202.1|109152.1|109200.5|109150.5|13
1721421230000|2024-07-19 20:33:50|109205.6|109155.6|109199.4|109149.4|109206.2|109156.2|109199.2|109149.2|13
1721421240000|2024-07-19 20:34:00|109199.3|109149.3|109202.4|109152.4|109202.4|109152.4|109195.1|109145.1|11
1721421250000|2024-07-19 20:34:10|109202.6|109152.6|109207.4|109157.4|109207.4|109157.4|109200.6|109150.6|7
1721421260000|2024-07-19 20:34:20|109201.3|109151.3|109196.1|109146.1|109202.3|109152.3|109196.1|109146.1|10
1721421270000|2024-07-19 20:34:30|109196.6|109146.6|109205.9|109155.9|109207.3|109157.3|109196.6|109146.6|18
1721421280000|2024-07-19 20:34:40|109205.3|109155.3|109205.1|109155.1|109206.6|109156.6|109199.9|109149.9|6
1721421290000|2024-07-19 20:34:50|109205|109155|109207.8|109157.8|109207.8|109157.8|109203.7|109153.7|15
1721421300000|2024-07-19 20:35:00|109207|109157|109207.4|109157.4|109207.4|109157.4|109202.1|109152.1|8
1721421310000|2024-07-19 20:35:10|109206.8|109156.8|109204|109154|109207.3|109157.3|109202.5|109152.5|10
1721421320000|2024-07-19 20:35:20|109204.3|109154.3|109204.2|109154.2|109204.3|109154.3|109203.9|109153.9|5
1721421330000|2024-07-19 20:35:30|109204|109154|109203.5|109153.5|109204.2|109154.2|109203.5|109153.5|6
1721421340000|2024-07-19 20:35:40|109204|109154|109204|109154|109204.2|109154.2|109204|109154|4
1721421350000|2024-07-19 20:35:50|109203.9|109153.9|109203.7|109153.7|109203.9|109153.9|109203.7|109153.7|2
1721421360000|2024-07-19 20:36:00|109203.9|109153.9|109200.7|109150.7|109206.7|109156.7|109200.7|109150.7|16
1721421370000|2024-07-19 20:36:10|109200.8|109150.8|109200|109150|109200.8|109150.8|109199.3|109149.3|6
1721421380000|2024-07-19 20:36:20|109199.9|109149.9|109198.3|109148.3|109201.7|109151.7|109197.5|109147.5|13
1721421390000|2024-07-19 20:36:30|109198.6|109148.6|109202.2|109152.2|109202.6|109152.6|109198.5|109148.5|7
1721421400000|2024-07-19 20:36:40|109200.7|109150.7|109203.5|109153.5|109203.6|109153.6|109200.5|109150.5|12
1721421410000|2024-07-19 20:36:50|109205.1|109155.1|109198.6|109148.6|109205.1|109155.1|109198.6|109148.6|10
1721421420000|2024-07-19 20:37:00|109198.9|109148.9|109199.1|109149.1|109201.3|109151.3|109196.2|109146.2|22
1721421430000|2024-07-19 20:37:10|109198.9|109148.9|109253.7|109087.6|109267.3|109148.9|109196.5|109069.4|51
1721421440000|2024-07-19 20:37:20|109253.6|109079.5|109254.3|109078.1|109254.9|109088.4|109252.6|109068.8|28
1721421450000|2024-07-19 20:37:30|109254.2|109078.6|109256.8|109085.5|109257.1|109086.1|109253.8|109078.5|16
1721421460000|2024-07-19 20:37:40|109256.6|109086.3|109258.4|109092.5|109258.4|109148.6|109198.6|109086.3|11
1721421470000|2024-07-19 20:37:50|109255.5|109091.6|109254|109085.7|109257.1|109149.6|109199.6|109081.2|11
1721421480000|2024-07-19 20:38:00|109257.1|109086|109253.2|109083.1|109257.1|109086.6|109253.2|109082.3|10
1721421490000|2024-07-19 20:38:10|109253.1|109075.7|109253.4|109083.6|109253.4|109084.4|109252.6|109075.4|14
1721421500000|2024-07-19 20:38:20|109252.8|109084.3|109255.2|109077.4|109255.8|109089.4|109252.1|109076.1|21
1721421510000|2024-07-19 20:38:30|109255.5|109083.9|109253.8|109086.2|109256.8|109089.4|109253.5|109083.9|21
1721421520000|2024-07-19 20:38:40|109254.3|109086.6|109253.8|109086.9|109257.7|109086.9|109253.5|109085.9|13
1721421530000|2024-07-19 20:38:50|109253.7|109088|109258.1|109089.8|109258.1|109089.8|109253.6|109087.3|7
1721421540000|2024-07-19 20:39:00|109258.3|109089.7|109253.2|109086.9|109258.3|109090.9|109252.9|109083.2|11
1721421550000|2024-07-19 20:39:10|109253.3|109087.2|109252|109084.6|109253.5|109087.6|109252|109084.6|13
1721421560000|2024-07-19 20:39:20|109252.2|109085.7|109252.7|109087.7|109252.7|109087.7|109252.2|109085.7|8
1721421570000|2024-07-19 20:39:30|109252.2|109087.2|109252.6|109086.9|109252.6|109087.4|109252.1|109086.6|8
1721421580000|2024-07-19 20:39:40|109252.7|109087|109252.4|109086.6|109252.7|109087|109252.4|109086.4|5
1721421590000|2024-07-19 20:39:50|109252.3|109086.5|109252.3|109086.5|109252.3|109086.5|109252.3|109086.2|3
1721421600000|2024-07-19 20:40:00|109252.1|109085.5|109251.6|109082.8|109252.1|109085.5|109251.3|109082.8|9
1721421610000|2024-07-19 20:40:10|109251.8|109082.7|109252.1|109085.1|109252.1|109085.4|109251.8|109082.7|9
1721421620000|2024-07-19 20:40:20|109252|109085.2|109253.3|109084.3|109253.3|109085.2|109252|109084.2|6
1721421630000|2024-07-19 20:40:30|109254.6|109084.8|109261.5|109085.8|109266.9|109088.6|109254|109079.9|22
1721421640000|2024-07-19 20:40:40|109261|109085.9|109258.4|109084.3|109261.1|109086.6|109257.8|109083.4|14
1721421650000|2024-07-19 20:40:50|109258.3|109084.2|109260.5|109082.5|109261|109084.2|109256.6|109081.6|8
1721421660000|2024-07-19 20:41:00|109260.4|109081.9|109256.8|109081.6|109260.6|109082.2|109256.7|109081.6|11
1721421670000|2024-07-19 20:41:10|109257.2|109081.1|109259.7|109081.4|109259.7|109081.6|109257|109081.1|8
1721421680000|2024-07-19 20:41:20|109259.8|109081.5|109256.3|109075.6|109261.2|109081.5|109255.6|109074.9|10
1721421690000|2024-07-19 20:41:30|109258.6|109075.5|109254.7|109088.1|109258.6|109088.1|109254.5|109072.5|12
1721421700000|2024-07-19 20:41:40|109254.8|109088.2|109254.9|109087.4|109255|109088.2|109254.6|109087.4|6
1721421710000|2024-07-19 20:41:50|109254.8|109087.6|109255.6|109086.6|109255.6|109087.6|109254.8|109086.5|7
1721421720000|2024-07-19 20:42:00|109255.5|109086.5|109254.4|109087.9|109255.5|109087.9|109254.4|109086.5|5
1721421730000|2024-07-19 20:42:10|109254.6|109088|109254.7|109087.2|109254.8|109088|109254.5|109087.2|9
1721421740000|2024-07-19 20:42:20|109255.7|109086.2|109255.6|109087.6|109255.7|109087.6|109254.5|109086.1|8
1721421750000|2024-07-19 20:42:30|109255.7|109082.4|109255.1|109082.8|109255.7|109087.9|109253.8|109082.3|9
1721421760000|2024-07-19 20:42:40|109255.2|109082.7|109254|109082.7|109255.2|109082.8|109253.9|109082.7|6
1721421770000|2024-07-19 20:42:50|109253|109082.8|109253.5|109083.3|109253.5|109083.8|109252.9|109082.8|8
1721421780000|2024-07-19 20:43:00|109253.8|109083|109255|109084.6|109255|109084.7|109253.7|109083|8
1721421790000|2024-07-19 20:43:10|109254.9|109084.5|109255.3|109084.9|109255.3|109084.9|109254.9|109084.5|4
1721421800000|2024-07-19 20:43:20|109254.8|109085|109251.9|109085.6|109257|109085.8|109251.9|109083.1|8
1721421810000|2024-07-19 20:43:30|109252.6|109086.3|109259.1|109092.7|109259.1|109093.3|109252.6|109086.3|16
1721421820000|2024-07-19 20:43:40|109259|109092.6|109257|109089.9|109260.9|109092.7|109257|109084.9|13
1721421830000|2024-07-19 20:43:50|109257.1|109089.8|109257.7|109090.2|109257.7|109090.3|109257|109089.8|7
1721421840000|2024-07-19 20:44:00|109259.4|109090.1|109258.7|109090.7|109259.4|109090.7|109257.9|109090|8
1721421850000|2024-07-19 20:44:10|109259.8|109090.5|109259.4|109090.7|109259.8|109090.7|109259.4|109090.4|4
1721421860000|2024-07-19 20:44:20|109259.3|109090.8|109259.2|109090.6|109259.4|109090.8|109259.2|109090.6|6
1721421870000|2024-07-19 20:44:30|109259.3|109090.7|109258.6|109090.6|109259.3|109090.7|109258.6|109090.6|4
1721421880000|2024-07-19 20:44:40|109258.5|109090.7|109258.9|109090.7|109260.1|109090.7|109258.5|109090.6|8
1721421890000|2024-07-19 20:44:50|109260.4|109090.9|109258.2|109090.8|109260.4|109091.3|109257.7|109085.3|14
1721421900000|2024-07-19 20:45:00|109259.2|109090.4|109254.2|109077.6|109259.5|109090.4|109254.2|109077.6|14
1721421910000|2024-07-19 20:45:10|109190.6|109140.6|109191.3|109141.3|109248.1|109141.3|109190.6|109084.7|11
1721421920000|2024-07-19 20:45:20|109191.2|109141.2|109191.1|109141.1|109191.8|109141.8|109191.1|109141.1|5
1721421930000|2024-07-19 20:45:30|109191.2|109141.2|109191|109141|109191.2|109141.2|109191|109141|3
1721421940000|2024-07-19 20:45:40|109191.2|109141.2|109278.9|109091.6|109279.1|109141.2|109190.9|109083.7|12
1721421950000|2024-07-19 20:45:50|109277.3|109091|109288.3|109095.5|109292.4|109097.5|109275.3|109084|40
1721421960000|2024-07-19 20:46:00|109288.9|109094.9|109290.5|109094|109293.7|109098.2|109287.4|109087.6|28
1721421970000|2024-07-19 20:46:10|109289.4|109094.9|109287.6|109102.2|109289.4|109102.9|109286.8|109094.9|11
1721421980000|2024-07-19 20:46:20|109287.7|109102.3|109286.9|109103.1|109287.7|109103.1|109286.9|109102.3|6
1721421990000|2024-07-19 20:46:30|109286.7|109103|109287|109103.1|109287|109103.2|109286.7|109103|6
1721422000000|2024-07-19 20:46:40|109287.1|109103.2|109287.2|109103.3|109287.2|109103.3|109287|109103.2|6
1721422010000|2024-07-19 20:46:50|109287.1|109103.2|109286.8|109098.9|109287.2|109103.2|109286.6|109098.9|10
1721422020000|2024-07-19 20:47:00|109287|109099.5|109297.3|109097.3|109298.6|109104.6|109285.6|109097.3|12
1721422030000|2024-07-19 20:47:10|109297.4|109097.4|109298|109098|109298.2|109098.2|109296.3|109096.5|7
1721422040000|2024-07-19 20:47:20|109298.1|109098.1|109291.7|109095.7|109298.1|109098.1|109291.7|109095.2|7
1721422050000|2024-07-19 20:47:30|109292.2|109095.8|109292.4|109095.9|109292.5|109095.9|109292.2|109095.8|6
1721422060000|2024-07-19 20:47:40|109293.1|109096.1|109223.5|109173.5|109293.1|109174|109223.5|109096.1|5
1721422070000|2024-07-19 20:47:50|109223.4|109173.4|109220.2|109170.2|109294.7|109173.4|109220.2|109091.2|12
1721422080000|2024-07-19 20:48:00|109220.6|109170.6|109223|109173|109281.9|109173|109220.5|109102.1|6
1721422090000|2024-07-19 20:48:10|109222.9|109172.9|109219.3|109169.3|109227.5|109177.5|109219.3|109169.3|4
1721422100000|2024-07-19 20:48:20|109221.3|109171.3|109221.3|109171.3|109221.3|109171.3|109221.3|109171.3|1
1721422110000|2024-07-19 20:48:30|109223.4|109173.4|109223.1|109173.1|109223.4|109173.4|109223.1|109173.1|3
1721422120000|2024-07-19 20:48:40|109226.8|109176.8|109283.9|109112.3|109287.8|109181.2|109222.5|109112.3|15
1721422130000|2024-07-19 20:48:50|109286.9|109181.1|109278|109112.8|109286.9|109181.1|109226.5|109111.8|9
1721422140000|2024-07-19 20:49:00|109278.1|109101.1|109223.8|109173.8|109287.5|109173.8|109223.7|109101|10
1721422150000|2024-07-19 20:49:10|109224.4|109174.4|109226.9|109176.9|109230.6|109180.6|109224.1|109174.1|9
1721422160000|2024-07-19 20:49:20|109226.8|109176.8|109226.8|109176.8|109226.8|109176.8|109226.8|109176.8|1
1721422170000|2024-07-19 20:49:30|109226.7|109176.7|109295|109095|109301.1|109181.2|109219.9|109095|16
1721422180000|2024-07-19 20:49:40|109295.4|109095.4|109231.5|109181.5|109300.4|109196.9|109231.5|109095.4|20
1721422190000|2024-07-19 20:49:50|109231.4|109181.4|109229.2|109179.2|109234|109184|109229.2|109179.2|6
1721422200000|2024-07-19 20:50:00|109229.3|109179.3|109226.5|109176.5|109229.4|109179.4|109226.3|109176.3|4
1721422210000|2024-07-19 20:50:10|109229.7|109179.7|109235.5|109185.5|109237|109187|109229.6|109179.6|6
1721422220000|2024-07-19 20:50:20|109235|109185|109240.3|109190.3|109240.4|109190.4|109235|109185|6
1721422230000|2024-07-19 20:50:30|109240.8|109190.8|109240.2|109190.2|109240.9|109190.9|109240.2|109190.2|4
1721422240000|2024-07-19 20:50:40|109246.3|109196.3|109245.2|109195.2|109246.3|109196.3|109244.7|109194.7|6
1721422250000|2024-07-19 20:50:50|109239.2|109189.2|109307.2|109115.7|109307.4|109189.2|109239.2|109115.7|5
1721422260000|2024-07-19 20:51:00|109307.1|109115.9|109312.5|109120.9|109312.5|109120.9|109298.8|109115.9|11
1721422270000|2024-07-19 20:51:10|109312.4|109113.1|109308.4|109120.1|109315.8|109120.6|109308.4|109112.9|14
1721422280000|2024-07-19 20:51:20|109308.3|109120.2|109294.8|109119.1|109308.4|109120.3|109294.8|109119.1|12
1721422290000|2024-07-19 20:51:30|109295|109119.2|109243.1|109193.1|109302.9|109193.1|109243|109119.2|9
1721422300000|2024-07-19 20:51:40|109241.4|109191.4|109290.7|109127.6|109302.5|109191.4|109239.6|109109.8|12
1721422310000|2024-07-19 20:51:50|109290.8|109127.5|109302.5|109113|109302.5|109186.7|109236.7|109113|9
1721422320000|2024-07-19 20:52:00|109302.1|109116.7|109293|109100.8|109302.1|109127.7|109293|109100.8|16
1721422330000|2024-07-19 20:52:10|109292.9|109100.7|109293.4|109104.9|109300.7|109105.2|109292.9|109098.9|12
1721422340000|2024-07-19 20:52:20|109291|109104.5|109291.8|109108.9|109291.8|109108.9|109290.6|109104.4|7
1721422350000|2024-07-19 20:52:30|109295.9|109095.9|109286.9|109091.3|109295.9|109114.5|109275.5|109085.9|22
1721422360000|2024-07-19 20:52:40|109286.8|109095.4|109286.3|109088.9|109289|109095.4|109286.3|109088.9|9
1721422370000|2024-07-19 20:52:50|109286|109090.5|109289.1|109092.1|109289.7|109095.8|109285.7|109090.5|12
1721422380000|2024-07-19 20:53:00|109288.9|109092.4|109299.2|109104.1|109299.6|109105|109278.6|109085.2|16
1721422390000|2024-07-19 20:53:10|109299.6|109104.2|109299.4|109108|109299.6|109108.1|109297.3|109098.4|10
1721422400000|2024-07-19 20:53:20|109285.9|109110.2|109285.9|109121.3|109286.2|109175.9|109225.7|109106.2|12
1721422410000|2024-07-19 20:53:30|109286.1|109121.2|109290|109112.1|109290|109175.4|109222.3|109112.1|11
1721422420000|2024-07-19 20:53:40|109290.1|109112|109290|109112|109290.1|109121.3|109289.6|109111.9|11
1721422430000|2024-07-19 20:53:50|109289.9|109111.8|109290.2|109102.5|109302.8|109174.5|109224.5|109101.2|16
1721422440000|2024-07-19 20:54:00|109278.5|109102.6|109299.5|109121.1|109299.9|109121.1|109278.2|109102.4|17
1721422450000|2024-07-19 20:54:10|109299.4|109121.2|109234.2|109184.2|109299.8|109184.2|109233.9|109117.3|6
1721422460000|2024-07-19 20:54:20|109234.1|109184.1|109233.8|109183.8|109234.1|109184.1|109233.8|109183.8|4
1721422470000|2024-07-19 20:54:30|109235.9|109185.9|109290.3|109114.9|109296.1|109186.7|109229.8|109114.9|17
1721422480000|2024-07-19 20:54:40|109221.2|109171.2|109225.8|109175.8|109285.4|109180|109221.1|109114.1|9
1721422490000|2024-07-19 20:54:50|109225.9|109175.9|109298.8|109099.3|109301.9|109175.9|109225.9|109099.3|7
1721422500000|2024-07-19 20:55:00|109295.7|109095.7|109298|109098|109305.3|109105.3|109295.7|109095.7|21
1721422510000|2024-07-19 20:55:10|109297.8|109097.8|109297.4|109097.4|109297.8|109097.8|109296|109096|4
1721422520000|2024-07-19 20:55:20|109297.5|109097.5|109298.8|109098.8|109298.8|109098.8|109294.2|109094.2|11
1721422530000|2024-07-19 20:55:30|109297.6|109097.6|109287.3|109087.3|109297.6|109097.6|109287.3|109087.3|14
1721422540000|2024-07-19 20:55:40|109286.7|109086.7|109294.1|109094.1|109294.1|109094.1|109286.7|109086.7|6
1721422550000|2024-07-19 20:55:50|109293|109093|109293.5|109093.5|109294.2|109094.2|109292.6|109092.6|6
1721422560000|2024-07-19 20:56:00|109293.3|109093.3|109291.4|109091.4|109293.3|109093.3|109291.4|109091.4|3
1721422570000|2024-07-19 20:56:10|109291|109091|109288.7|109088.7|109296|109096|109288.7|109088.7|11
1721422580000|2024-07-19 20:56:20|109292.2|109092.2|109293.4|109093.4|109294.5|109094.5|109292.2|109092.2|4
1721422590000|2024-07-19 20:56:30|109293.9|109093.9|109298.6|109098.6|109304.5|109104.5|109288.8|109088.8|17
1721422600000|2024-07-19 20:56:40|109298.2|109098.2|109297.6|109097.6|109306|109106|109296.4|109096.4|23
1721422610000|2024-07-19 20:56:50|109295.9|109095.9|109299|109099|109301.4|109101.4|109295.9|109095.9|15
1721422620000|2024-07-19 20:57:00|109299.5|109099.5|109292.6|109092.6|109304.1|109104.1|109292.5|109092.5|28
1721422630000|2024-07-19 20:57:10|109291.6|109091.6|109266.5|109066.5|109300.2|109100.2|109265.1|109065.1|25
1721422640000|2024-07-19 20:57:20|109274.3|109074.3|109276|109076|109280.8|109080.8|109265.6|109065.6|22
1721422650000|2024-07-19 20:57:30|109277.2|109077.2|109264.8|109064.8|109281|109081|109257.6|109057.6|7
1721422660000|2024-07-19 20:57:40|109261.5|109061.5|109260.4|109060.4|109265.7|109065.7|109245.3|109045.3|26
1721422670000|2024-07-19 20:57:50|109260.3|109060.3|109255.9|109055.9|109262.2|109062.2|109236.8|109036.8|14
1721422680000|2024-07-19 20:58:00|109252.2|109052.2|109237.5|109037.5|109255.5|109055.5|109237.5|109037.5|18
1721422690000|2024-07-19 20:58:10|109240.3|109040.3|109246.3|109046.3|109261.9|109061.9|109231.6|109031.6|26
1721422700000|2024-07-19 20:58:20|109250.6|109050.6|109287.1|109087.1|109310.2|109110.2|109237.9|109037.9|51
1721422710000|2024-07-19 20:58:30|109296.2|109096.2|109293.8|109093.8|109344.8|109144.8|109282.4|109082.4|47
1721422720000|2024-07-19 20:58:40|109293.9|109093.9|109281.8|109081.8|109339.2|109139.2|109267|109067|43
1721422730000|2024-07-19 20:58:50|109281.7|109081.7|109296.2|109096.2|109301.4|109101.4|109274.2|109074.2|52
1721592000000|2024-07-21 20:00:00|109279.7|109059.7|109279.7|109059.7|109279.7|109059.7|109279.7|109059.7|1
1721592340000|2024-07-21 20:05:40|109051.1|108826.1|109051.1|108826.1|109051.1|108826.1|109051.1|108826.1|1
1721592450000|2024-07-21 20:07:30|109067|108842|109067|108842|109067|108842|109067|108842|1
1721592670000|2024-07-21 20:11:10|109072.1|108847.1|109072.1|108847.1|109072.1|108847.1|109072.1|108847.1|1
1721592840000|2024-07-21 20:14:00|109073.4|108848.4|109073.4|108848.4|109073.4|108848.4|109073.4|108848.4|1
1721593550000|2024-07-21 20:25:50|109047.8|108822.8|109047.8|108822.8|109047.8|108822.8|109047.8|108822.8|1
1721593770000|2024-07-21 20:29:30|109047.3|108822.3|109047.3|108822.3|109047.3|108822.3|109047.3|108822.3|1
1721594320000|2024-07-21 20:38:40|109055.1|108830.1|109055.1|108830.1|109055.1|108830.1|109055.1|108830.1|1
1721595380000|2024-07-21 20:56:20|109045.1|108840.1|109045.1|108840.1|109045.1|108840.1|109045.1|108840.1|1
1721599360000|2024-07-21 22:02:40|109039.3|108839.3|109034.7|108834.7|109039.3|108839.3|109034.7|108834.7|2
1721599410000|2024-07-21 22:03:30|109018.3|108818.3|108957.6|108757.6|109018.8|108818.8|108949.5|108749.5|18
1721599420000|2024-07-21 22:03:40|108956|108756|109040.5|108840.5|109056.4|108856.4|108953|108753|14
1721599430000|2024-07-21 22:03:50|109016.8|108816.8|108954.1|108754.1|109032.4|108832.4|108944.5|108744.5|30
1721599440000|2024-07-21 22:04:00|108975.2|108775.2|109014|108814|109028.2|108828.2|108943.2|108743.2|29
1721599450000|2024-07-21 22:04:10|109019.9|108819.9|109070.7|108870.7|109073.2|108873.2|108952.5|108752.5|16
1721599460000|2024-07-21 22:04:20|109070.4|108870.4|109083.4|108883.4|109093.3|108893.3|109044.7|108844.7|50
1721599470000|2024-07-21 22:04:30|109057.4|108857.4|109068.3|108868.3|109088.2|108888.2|109047.9|108847.9|55
1721599480000|2024-07-21 22:04:40|109068.2|108868.2|109067.7|108867.7|109085.4|108885.4|109051.1|108851.1|44
1721599490000|2024-07-21 22:04:50|109065.8|108865.8|109089.8|108889.8|109097.1|108897.1|109053.5|108853.5|51
1721599500000|2024-07-21 22:05:00|109090.5|108890.5|109084.4|108884.4|109113.9|108913.9|109055.5|108855.5|66
1721599510000|2024-07-21 22:05:10|109059.7|108859.7|109063.6|108863.6|109089.9|108889.9|109051.8|108851.8|59
1721599520000|2024-07-21 22:05:20|109060|108860|109057.5|108857.5|109078.9|108878.9|109051.5|108851.5|54
1721599530000|2024-07-21 22:05:30|109058.3|108858.3|109057.4|108857.4|109076.1|108876.1|109049.5|108849.5|47
1721599540000|2024-07-21 22:05:40|109062.1|108862.1|109055.5|108855.5|109062.1|108862.1|109048.4|108848.4|49
1721599550000|2024-07-21 22:05:50|109056.4|108856.4|109055.9|108855.9|109061.9|108861.9|109053.2|108853.2|52
1721599560000|2024-07-21 22:06:00|109057.5|108857.5|109076.3|108876.3|109078.2|108878.2|109053.3|108853.3|64
1721599570000|2024-07-21 22:06:10|109060.7|108860.7|109049.7|108849.7|109071.8|108871.8|109043.5|108843.5|55
1721599580000|2024-07-21 22:06:20|109050.9|108850.9|109051|108851|109073.7|108873.7|109044.6|108844.6|50
1721599590000|2024-07-21 22:06:30|109066.5|108866.5|109044.8|108844.8|109068.3|108868.3|109042.2|108842.2|59
1721599600000|2024-07-21 22:06:40|109047.9|108847.9|109058.2|108858.2|109063.2|108863.2|109041.6|108841.6|57
1721599610000|2024-07-21 22:06:50|109059.9|108859.9|109055|108855|109072.9|108872.9|109049|108849|48
1721599620000|2024-07-21 22:07:00|109061.4|108861.4|109060.9|108860.9|109061.4|108861.4|109054.1|108854.1|31
1721599630000|2024-07-21 22:07:10|109065.8|108865.8|109073.4|108873.4|109079.1|108879.1|109055.4|108855.4|48
1721599640000|2024-07-21 22:07:20|109062.2|108862.2|109071.2|108871.2|109100.3|108900.3|109054.1|108854.1|75
1721599650000|2024-07-21 22:07:30|109080.6|108880.6|109062.8|108862.8|109088.7|108888.7|109056.6|108856.6|50
1721599660000|2024-07-21 22:07:40|109062.9|108862.9|109059.7|108859.7|109071.9|108871.9|109056.3|108856.3|29
1721599670000|2024-07-21 22:07:50|109059.2|108859.2|109068.6|108868.6|109073.8|108873.8|109052.5|108852.5|59
1721599680000|2024-07-21 22:08:00|109065.3|108865.3|109056.6|108856.6|109075.6|108875.6|109056.6|108856.6|62
1721599690000|2024-07-21 22:08:10|109055.9|108855.9|109062.1|108862.1|109079.6|108879.6|109055.9|108855.9|49
1721599700000|2024-07-21 22:08:20|109062|108862|109058.1|108858.1|109077.9|108877.9|109057.3|108857.3|39
1721599710000|2024-07-21 22:08:30|109062.6|108862.6|109059.4|108859.4|109077.9|108877.9|109057.2|108857.2|42
1721599720000|2024-07-21 22:08:40|109059.3|108859.3|109065|108865|109073.1|108873.1|109059.3|108859.3|13
1721599730000|2024-07-21 22:08:50|109064.9|108864.9|109061.8|108861.8|109077.5|108877.5|109057.6|108857.6|43
1721599740000|2024-07-21 22:09:00|109061.6|108861.6|109057.6|108857.6|109091.7|108891.7|109055.7|108855.7|62
1721599750000|2024-07-21 22:09:10|109057.1|108857.1|109056.7|108856.7|109064.3|108864.3|109054.7|108854.7|52
1721599760000|2024-07-21 22:09:20|109059.1|108859.1|109062.1|108862.1|109079.3|108879.3|109054.8|108854.8|67
1721599770000|2024-07-21 22:09:30|109071.3|108871.3|109070.8|108870.8|109081.8|108881.8|109055.7|108855.7|58
1721599780000|2024-07-21 22:09:40|109070.4|108870.4|109057.8|108857.8|109075.1|108875.1|109054.6|108854.6|43
1721599790000|2024-07-21 22:09:50|109056.8|108856.8|109052.9|108852.9|109081.8|108881.8|109050.6|108850.6|59
1721599800000|2024-07-21 22:10:00|109052.1|108852.1|109054.7|108854.7|109077.1|108877.1|109050.7|108850.7|68
1721599810000|2024-07-21 22:10:10|109072.4|108872.4|109054.7|108854.7|109075.7|108875.7|109051.3|108851.3|64
1721599820000|2024-07-21 22:10:20|109053.7|108853.7|109069.9|108869.9|109080.4|108880.4|109052.7|108852.7|50
1721599830000|2024-07-21 22:10:30|109070|108870|109072.7|108872.7|109076.8|108876.8|109051.8|108851.8|68
1721599840000|2024-07-21 22:10:40|109073.5|108873.5|109067.1|108867.1|109078.8|108878.8|109053.1|108853.1|63
1721599850000|2024-07-21 22:10:50|109065.3|108865.3|109076.2|108876.2|109079.6|108879.6|109055.3|108855.3|72
1721599860000|2024-07-21 22:11:00|109066.8|108866.8|109063.7|108863.7|109079.9|108879.9|109053.5|108853.5|71
1721599870000|2024-07-21 22:11:10|109075.6|108875.6|109067.4|108867.4|109080.9|108880.9|109052.9|108852.9|24
1721599880000|2024-07-21 22:11:20|109059.4|108859.4|109049.6|108849.6|109065.2|108865.2|109049.6|108849.6|67
1721599890000|2024-07-21 22:11:30|109052.9|108852.9|109060.6|108860.6|109073|108873|109050.5|108850.5|56
1721599900000|2024-07-21 22:11:40|109072.1|108872.1|109075.3|108875.3|109078.3|108878.3|109052.1|108852.1|66
1721599910000|2024-07-21 22:11:50|109069.4|108869.4|109050.3|108850.3|109072.3|108872.3|109043.2|108843.2|74
1721599920000|2024-07-21 22:12:00|109050.2|108850.2|109071.4|108871.4|109071.4|108871.4|109049.9|108849.9|67
1721599930000|2024-07-21 22:12:10|109071.2|108871.2|109053.9|108853.9|109075.1|108875.1|109049.6|108849.6|66
1721599940000|2024-07-21 22:12:20|109058|108858|109063.2|108863.2|109075.2|108875.2|109047.5|108847.5|52
1721599950000|2024-07-21 22:12:30|109062.2|108862.2|109047.3|108847.3|109065.9|108865.9|109046.3|108846.3|55
1721599960000|2024-07-21 22:12:40|109048.3|108848.3|109045.6|108845.6|109059.4|108859.4|109044.4|108844.4|49
1721599970000|2024-07-21 22:12:50|109048.4|108848.4|109064.5|108864.5|109069.1|108869.1|109043.4|108843.4|53
1721599980000|2024-07-21 22:13:00|109049|108849|109046.9|108846.9|109070.8|108870.8|109043.8|108843.8|67
1721599990000|2024-07-21 22:13:10|109047.4|108847.4|109044.8|108844.8|109056.2|108856.2|109043.6|108843.6|68
1721600000000|2024-07-21 22:13:20|109047.2|108847.2|109047.6|108847.6|109056.4|108856.4|109031.4|108831.4|64
1721600010000|2024-07-21 22:13:30|109046.3|108846.3|109043.1|108843.1|109061.2|108861.2|109039.8|108839.8|67
1721600020000|2024-07-21 22:13:40|109049.5|108849.5|109051.2|108851.2|109066.6|108866.6|109043.2|108843.2|66
1721600030000|2024-07-21 22:13:50|109049.5|108849.5|109051.1|108851.1|109059.9|108859.9|109046.5|108846.5|65
1721600040000|2024-07-21 22:14:00|109052.5|108852.5|109047.7|108847.7|109056.3|108856.3|109045.3|108845.3|69
1721600050000|2024-07-21 22:14:10|109046.4|108846.4|109044.8|108844.8|109056.7|108856.7|109041.8|108841.8|71
1721600060000|2024-07-21 22:14:20|109051.6|108851.6|109053.2|108853.2|109069.1|108869.1|109041.1|108841.1|65
1721600070000|2024-07-21 22:14:30|109051.4|108851.4|109058.9|108858.9|109080.6|108880.6|109048.6|108848.6|64
1721600080000|2024-07-21 22:14:40|109057.7|108857.7|109052.9|108852.9|109061.2|108861.2|109047.5|108847.5|68
1721600090000|2024-07-21 22:14:50|109051.4|108851.4|109049.8|108849.8|109061.9|108861.9|109044.9|108844.9|66
1721600100000|2024-07-21 22:15:00|109054.1|108854.1|109042.1|108842.1|109059.2|108859.2|109030.8|108830.8|69
1721600110000|2024-07-21 22:15:10|109057.4|108857.4|109045.5|108845.5|109064.2|108864.2|109043.1|108843.1|64
1721600120000|2024-07-21 22:15:20|109048.6|108848.6|109060.4|108860.4|109062.2|108862.2|109045.2|108845.2|62
1721600130000|2024-07-21 22:15:30|109065.8|108865.8|109058.3|108858.3|109066.1|108866.1|109039.9|108839.9|61
1721600140000|2024-07-21 22:15:40|109058.1|108858.1|109050.1|108850.1|109070.4|108870.4|109036.1|108836.1|68
1721600150000|2024-07-21 22:15:50|109053.3|108853.3|109052|108852|109070.1|108870.1|109043.7|108843.7|55
1721600160000|2024-07-21 22:16:00|109052.2|108852.2|109050.4|108850.4|109061|108861|109041.3|108841.3|63
1721600170000|2024-07-21 22:16:10|109045|108845|109032.7|108832.7|109056.3|108856.3|109032.7|108832.7|54
1721600180000|2024-07-21 22:16:20|109064.1|108864.1|109026.8|108826.8|109064.1|108864.1|109020.7|108820.7|32
1721600190000|2024-07-21 22:16:30|109027.9|108827.9|109045.1|108845.1|109045.1|108845.1|109026.8|108826.8|25
1721600200000|2024-07-21 22:16:40|109044.8|108844.8|109047|108847|109050.5|108850.5|109044.4|108844.4|45
1721600210000|2024-07-21 22:16:50|109048.6|108848.6|109038.4|108838.4|109050.7|108850.7|109036.4|108836.4|38
1721600220000|2024-07-21 22:17:00|109038.2|108838.2|109057.2|108857.2|109057.7|108857.7|109034.6|108834.6|37
1721600230000|2024-07-21 22:17:10|109050.8|108850.8|109046.9|108846.9|109051|108851|109036|108836|44
1721600240000|2024-07-21 22:17:20|109046|108846|109045.2|108845.2|109050.3|108850.3|109044.8|108844.8|47
1721600250000|2024-07-21 22:17:30|109046.8|108846.8|109045.6|108845.6|109048.6|108848.6|109045|108845|39
1721600260000|2024-07-21 22:17:40|109047.2|108847.2|109037.5|108837.5|109058.3|108858.3|109035.5|108835.5|49
1721600270000|2024-07-21 22:17:50|109039.7|108839.7|109043.8|108843.8|109049.8|108849.8|109036|108836|44
1721600280000|2024-07-21 22:18:00|109043.9|108843.9|109047.2|108847.2|109064.3|108864.3|109042.9|108842.9|39
1721600290000|2024-07-21 22:18:10|109047|108847|109042.9|108842.9|109053.5|108853.5|109042.9|108842.9|26
1721600300000|2024-07-21 22:18:20|109042.7|108842.7|109044.9|108844.9|109047|108847|109040.9|108840.9|16
1721600310000|2024-07-21 22:18:30|109044.5|108844.5|109039.4|108839.4|109060.9|108860.9|109036.2|108836.2|32
1721600320000|2024-07-21 22:18:40|109038.5|108838.5|109038.1|108838.1|109049.3|108849.3|109032.7|108832.7|30
1721600330000|2024-07-21 22:18:50|109035.5|108835.5|109038.2|108838.2|109042|108842|109033.3|108833.3|27
1721600340000|2024-07-21 22:19:00|109037.8|108837.8|109026.8|108826.8|109050.1|108850.1|109025.3|108825.3|40
1721600350000|2024-07-21 22:19:10|109028|108828|109026.9|108826.9|109032.7|108832.7|109022.7|108822.7|31
1721600360000|2024-07-21 22:19:20|109025.2|108825.2|109037.7|108837.7|109037.7|108837.7|109024.8|108824.8|39
1721600370000|2024-07-21 22:19:30|109032.8|108832.8|109031|108831|109033.5|108833.5|109022.8|108822.8|35
1721600380000|2024-07-21 22:19:40|109031.6|108831.6|109036.6|108836.6|109063.8|108863.8|109019.4|108819.4|41
1721600390000|2024-07-21 22:19:50|109050.2|108850.2|109046.3|108846.3|109068.2|108868.2|109033.4|108833.4|45
1721600400000|2024-07-21 22:20:00|109039.4|108839.4|109046.1|108846.1|109069.6|108869.6|109034.1|108834.1|43
1721600410000|2024-07-21 22:20:10|109044.5|108844.5|109039.5|108839.5|109063.9|108863.9|109024.2|108824.2|27
1721600420000|2024-07-21 22:20:20|109026.2|108826.2|109036.7|108836.7|109055.3|108855.3|109006.7|108806.7|52
1721600430000|2024-07-21 22:20:30|109033.9|108833.9|109008.5|108808.5|109041.4|108841.4|108979.6|108779.6|57
1721600440000|2024-07-21 22:20:40|109008.7|108808.7|109014.6|108814.6|109035.9|108835.9|109008.7|108808.7|16
1721600450000|2024-07-21 22:20:50|109020.6|108820.6|109020.4|108820.4|109044.5|108844.5|109009.3|108809.3|22
1721600460000|2024-07-21 22:21:00|109020.3|108820.3|109028|108828|109030.1|108830.1|109020.3|108820.3|13
1721600470000|2024-07-21 22:21:10|109027.9|108827.9|109016.3|108816.3|109033.2|108833.2|109012.3|108812.3|20
1721600480000|2024-07-21 22:21:20|109016.7|108816.7|109026|108826|109033.2|108833.2|109016.7|108816.7|20
1721600490000|2024-07-21 22:21:30|109028.2|108828.2|109043|108843|109058|108858|109004.9|108804.9|32
1721600500000|2024-07-21 22:21:40|109036.3|108836.3|109032.1|108832.1|109067.8|108867.8|109018.2|108818.2|37
1721600510000|2024-07-21 22:21:50|109032.3|108832.3|109016.9|108816.9|109061.2|108861.2|108992.3|108792.3|20
1721600520000|2024-07-21 22:22:00|109017.3|108817.3|109037.6|108837.6|109052.2|108852.2|109007.8|108807.8|39
1721600530000|2024-07-21 22:22:10|109017.6|108817.6|109009.4|108809.4|109057.2|108857.2|109005.5|108805.5|38
1721600540000|2024-07-21 22:22:20|109013.4|108813.4|109021.3|108821.3|109021.3|108821.3|109013.4|108813.4|7
1721600550000|2024-07-21 22:22:30|109021.1|108821.1|109027.8|108827.8|109053.9|108853.9|109019|108819|14
1721600560000|2024-07-21 22:22:40|109028.2|108828.2|109028|108828|109028.2|108828.2|109028|108828|3
1721600570000|2024-07-21 22:22:50|109028.3|108828.3|109020.8|108820.8|109028.3|108828.3|109005.7|108805.7|16
1721600580000|2024-07-21 22:23:00|109018.3|108818.3|109019.9|108819.9|109020|108820|109009.9|108809.9|12
1721600590000|2024-07-21 22:23:10|109019.7|108819.7|109020.9|108820.9|109046.2|108846.2|109007.9|108807.9|25
1721600600000|2024-07-21 22:23:20|109018.6|108818.6|109020.4|108820.4|109050.3|108850.3|108997.9|108797.9|43
1721600610000|2024-07-21 22:23:30|109020.3|108820.3|109022.1|108822.1|109022.7|108822.7|109020.2|108820.2|9
1721600620000|2024-07-21 22:23:40|109022|108822|109028.5|108828.5|109028.5|108828.5|109021.4|108821.4|13
1721600630000|2024-07-21 22:23:50|109028.4|108828.4|109043.9|108843.9|109049.8|108849.8|109004.1|108804.1|33
1721600640000|2024-07-21 22:24:00|109033.1|108833.1|109021.1|108821.1|109048.4|108848.4|108990.7|108790.7|48
1721600650000|2024-07-21 22:24:10|109022.9|108822.9|108992.6|108792.6|109026.2|108826.2|108988.4|108788.4|31
1721600660000|2024-07-21 22:24:20|108993.4|108793.4|108991.3|108791.3|109022.9|108822.9|108988.2|108788.2|35
1721600670000|2024-07-21 22:24:30|108994|108794|109020.3|108820.3|109059.5|108859.5|108986.4|108786.4|31
1721600680000|2024-07-21 22:24:40|109020.2|108820.2|109025.8|108825.8|109036.6|108836.6|109020.2|108820.2|10
1721600690000|2024-07-21 22:24:50|109025.3|108825.3|109024.9|108824.9|109025.3|108825.3|109022.4|108822.4|7
1721600700000|2024-07-21 22:25:00|109023.9|108823.9|109023.7|108823.7|109058.1|108858.1|108995.5|108795.5|29
1721600710000|2024-07-21 22:25:10|109024.7|108824.7|109030.2|108830.2|109031.9|108831.9|109002.5|108802.5|23
1721600720000|2024-07-21 22:25:20|109029.2|108829.2|109029.3|108829.3|109031.8|108831.8|109029.1|108829.1|6
1721600730000|2024-07-21 22:25:30|109029.2|108829.2|109031.9|108831.9|109036.5|108836.5|109015.3|108815.3|16
1721600740000|2024-07-21 22:25:40|109043.3|108843.3|109042.2|108842.2|109043.9|108843.9|108995.4|108795.4|23
1721600750000|2024-07-21 22:25:50|109042|108842|109033.8|108833.8|109048.2|108848.2|109022.3|108822.3|12
1721600760000|2024-07-21 22:26:00|109034|108834|109034.1|108834.1|109051.4|108851.4|109032.3|108832.3|6
1721600770000|2024-07-21 22:26:10|109033.9|108833.9|109031.7|108831.7|109036.6|108836.6|109028.4|108828.4|7
1721600780000|2024-07-21 22:26:20|109032|108832|109032|108832|109032.1|108832.1|109032|108832|3
1721600790000|2024-07-21 22:26:30|109032.1|108832.1|109032.1|108832.1|109033.9|108833.9|109031.3|108831.3|9
1721600800000|2024-07-21 22:26:40|109032|108832|109034.9|108834.9|109041.1|108841.1|109032|108832|6
1721600810000|2024-07-21 22:26:50|109035.1|108835.1|109034.9|108834.9|109035.1|108835.1|109034.9|108834.9|4
1721600820000|2024-07-21 22:27:00|109035.1|108835.1|109027.7|108827.7|109035.8|108835.8|109014.9|108814.9|19
1721600830000|2024-07-21 22:27:10|109027.6|108827.6|109034.1|108834.1|109034.6|108834.6|109027.6|108827.6|6
1721600840000|2024-07-21 22:27:20|109033.9|108833.9|109033.6|108833.6|109047.4|108847.4|109027.5|108827.5|7
1721600850000|2024-07-21 22:27:30|109033.4|108833.4|108998.6|108798.6|109033.4|108833.4|108998.6|108798.6|31
1721600860000|2024-07-21 22:27:40|108999.4|108799.4|109005.4|108805.4|109009.2|108809.2|108999|108799|18
1721600870000|2024-07-21 22:27:50|109002.1|108802.1|109012.3|108812.3|109015.9|108815.9|108998.3|108798.3|68
1721600880000|2024-07-21 22:28:00|109007.9|108807.9|109005.6|108805.6|109028.5|108828.5|108992.3|108792.3|52
1721600890000|2024-07-21 22:28:10|109006.6|108806.6|109006.9|108806.9|109036.5|108836.5|108986.3|108786.3|69
1721600900000|2024-07-21 22:28:20|109009.6|108809.6|109006.7|108806.7|109031.2|108831.2|109002.6|108802.6|25
1721600910000|2024-07-21 22:28:30|109006.6|108806.6|109004.9|108804.9|109006.6|108806.6|109004.9|108804.9|4
1721600920000|2024-07-21 22:28:40|109004.7|108804.7|109001.5|108801.5|109019.5|108819.5|108996.3|108796.3|38
1721600930000|2024-07-21 22:28:50|109003.2|108803.2|109002.6|108802.6|109029.9|108829.9|108982.8|108782.8|60
1721600940000|2024-07-21 22:29:00|109003|108803|108997.6|108797.6|109024.6|108824.6|108984.3|108784.3|21
1721600950000|2024-07-21 22:29:10|109003.5|108803.5|109002.5|108802.5|109027.6|108827.6|108980.9|108780.9|61
1721600960000|2024-07-21 22:29:20|108999.9|108799.9|108993.3|108793.3|109030.9|108830.9|108982|108782|55
1721600970000|2024-07-21 22:29:30|109002.5|108802.5|108998.9|108798.9|109021.1|108821.1|108981.2|108781.2|63
1721600980000|2024-07-21 22:29:40|108993.3|108793.3|108987.3|108787.3|109018.4|108818.4|108965.8|108765.8|42
1721600990000|2024-07-21 22:29:50|108990|108790|108980.9|108780.9|109017.3|108817.3|108960.4|108760.4|47
1721601000000|2024-07-21 22:30:00|108979.2|108779.2|108962.6|108762.6|108996.7|108796.7|108950.5|108750.5|44
1721601010000|2024-07-21 22:30:10|108962.4|108762.4|108966.7|108766.7|108971.5|108771.5|108958.9|108758.9|18
1721601020000|2024-07-21 22:30:20|108968.4|108768.4|108968.7|108768.7|108973|108773|108963.5|108763.5|33
1721601030000|2024-07-21 22:30:30|108968.6|108768.6|108969.8|108769.8|108969.8|108769.8|108967|108767|12
1721601040000|2024-07-21 22:30:40|108971|108771|108968|108768|108972.8|108772.8|108966.6|108766.6|16
1721601050000|2024-07-21 22:30:50|108966.7|108766.7|108963.1|108763.1|108969.2|108769.2|108958.6|108758.6|33
1721601060000|2024-07-21 22:31:00|108961.5|108761.5|108962|108762|108963.6|108763.6|108961.5|108761.5|17
1721601070000|2024-07-21 22:31:10|108962.1|108762.1|108963.8|108763.8|108977.4|108777.4|108957.6|108757.6|15
1721601080000|2024-07-21 22:31:20|108964.8|108764.8|108950.3|108750.3|108966.8|108766.8|108949.9|108749.9|10
1721601090000|2024-07-21 22:31:30|108952.8|108752.8|108960.5|108760.5|108972.1|108772.1|108944.1|108744.1|17
1721601100000|2024-07-21 22:31:40|108961.3|108761.3|108969.5|108769.5|108970.9|108770.9|108954.1|108754.1|15
1721601110000|2024-07-21 22:31:50|108968.9|108768.9|108969.7|108769.7|108981.8|108781.8|108958.8|108758.8|15
1721601120000|2024-07-21 22:32:00|108970.1|108770.1|108965.4|108765.4|108975.6|108775.6|108963.2|108763.2|16
1721601130000|2024-07-21 22:32:10|108964.5|108764.5|108962.2|108762.2|108984.9|108784.9|108960.2|108760.2|14
1721601140000|2024-07-21 22:32:20|108962.4|108762.4|108980.9|108780.9|108983.2|108783.2|108956.5|108756.5|18
1721601150000|2024-07-21 22:32:30|108961.7|108761.7|108965.6|108765.6|108967|108767|108961.6|108761.6|8
1721601160000|2024-07-21 22:32:40|108967.2|108767.2|108962.2|108762.2|108968.4|108768.4|108959.8|108759.8|17
1721601170000|2024-07-21 22:32:50|108962|108762|108965.5|108765.5|108965.5|108765.5|108960.2|108760.2|9
1721601180000|2024-07-21 22:33:00|108969.2|108769.2|108962.6|108762.6|108969.2|108769.2|108959.4|108759.4|25
1721601190000|2024-07-21 22:33:10|108963.3|108763.3|108959.3|108759.3|108964.5|108764.5|108959.3|108759.3|17
1721601200000|2024-07-21 22:33:20|108960.8|108760.8|108961.5|108761.5|108964.4|108764.4|108960.5|108760.5|19
1721601210000|2024-07-21 22:33:30|108960.5|108760.5|108957.8|108757.8|108971.7|108771.7|108954.8|108754.8|13
1721601220000|2024-07-21 22:33:40|108959.4|108759.4|108958.2|108758.2|108968.5|108768.5|108955.2|108755.2|21
1721601230000|2024-07-21 22:33:50|108958|108758|108966.5|108766.5|108985.1|108785.1|108952.1|108752.1|10
1721601240000|2024-07-21 22:34:00|108966.9|108766.9|108967.6|108767.6|108985.4|108785.4|108962.4|108762.4|19
1721601250000|2024-07-21 22:34:10|108967.7|108767.7|108966.2|108766.2|108984.5|108784.5|108964.5|108764.5|20
1721601260000|2024-07-21 22:34:20|108966.1|108766.1|108958.3|108758.3|108984.4|108784.4|108958.3|108758.3|12
1721601270000|2024-07-21 22:34:30|108958|108758|108962.5|108762.5|108962.5|108762.5|108951.6|108751.6|15
1721601280000|2024-07-21 22:34:40|108962.2|108762.2|108951.2|108751.2|108979.9|108779.9|108950.3|108750.3|19
1721601290000|2024-07-21 22:34:50|108952.2|108752.2|108951.1|108751.1|108952.4|108752.4|108949|108749|19
1721601300000|2024-07-21 22:35:00|108949.4|108749.4|108956|108756|108969.2|108769.2|108949.4|108749.4|18
1721601310000|2024-07-21 22:35:10|108957.3|108757.3|108947.3|108747.3|108970.9|108770.9|108945.3|108745.3|15
1721601320000|2024-07-21 22:35:20|108946.8|108746.8|108944.3|108744.3|108967.1|108767.1|108941.2|108741.2|26
1721601330000|2024-07-21 22:35:30|108945.9|108745.9|108952.1|108752.1|108955.1|108755.1|108945.9|108745.9|19
1721601340000|2024-07-21 22:35:40|108951.9|108751.9|108952.5|108752.5|108954.5|108754.5|108951|108751|14
1721601350000|2024-07-21 22:35:50|108952.4|108752.4|108954.8|108754.8|108956.1|108756.1|108950.1|108750.1|23
1721601360000|2024-07-21 22:36:00|108953.4|108753.4|108947.3|108747.3|108959.3|108759.3|108944.4|108744.4|21
1721601370000|2024-07-21 22:36:10|108947.2|108747.2|108949.8|108749.8|108953.3|108753.3|108944.4|108744.4|12
1721601380000|2024-07-21 22:36:20|108949.2|108749.2|108952.5|108752.5|108958.8|108758.8|108943.4|108743.4|15
1721601390000|2024-07-21 22:36:30|108947.7|108747.7|108949.3|108749.3|108953|108753|108946.9|108746.9|27
1721601400000|2024-07-21 22:36:40|108949|108749|108950.1|108750.1|108951.5|108751.5|108947.4|108747.4|23
1721601410000|2024-07-21 22:36:50|108951|108751|108948.2|108748.2|108951.3|108751.3|108947|108747|24
1721601420000|2024-07-21 22:37:00|108948.8|108748.8|108940|108740|108949.7|108749.7|108940|108740|15
1721601430000|2024-07-21 22:37:10|108952.5|108752.5|108937.5|108737.5|108952.5|108752.5|108935.2|108735.2|31
1721601440000|2024-07-21 22:37:20|108938.8|108738.8|108945.4|108745.4|108950.1|108750.1|108933.7|108733.7|27
1721601450000|2024-07-21 22:37:30|108944.5|108744.5|108935.6|108735.6|108947.8|108747.8|108935.3|108735.3|27
1721601460000|2024-07-21 22:37:40|108936.3|108736.3|108929.2|108729.2|108937.1|108737.1|108929.2|108729.2|18
1721601470000|2024-07-21 22:37:50|108926.2|108726.2|108928.1|108728.1|108929.9|108729.9|108925.2|108725.2|16
1721601480000|2024-07-21 22:38:00|108928.8|108728.8|108927.6|108727.6|108930|108730|108920.4|108720.4|18
1721601490000|2024-07-21 22:38:10|108928.6|108728.6|108938.9|108738.9|108941.7|108741.7|108919.2|108719.2|25
1721601500000|2024-07-21 22:38:20|108936|108736|108928.5|108728.5|108940.9|108740.9|108926.9|108726.9|17
1721601510000|2024-07-21 22:38:30|108923.5|108723.5|108933.6|108733.6|108933.6|108733.6|108923.5|108723.5|19
1721601520000|2024-07-21 22:38:40|108935.3|108735.3|108931|108731|108935.3|108735.3|108925.1|108725.1|13
1721601530000|2024-07-21 22:38:50|108933.1|108733.1|108928.5|108728.5|108935.8|108735.8|108920.5|108720.5|19
1721601540000|2024-07-21 22:39:00|108929.3|108729.3|108928|108728|108937|108737|108915.5|108715.5|24
1721601550000|2024-07-21 22:39:10|108938.1|108738.1|108913.8|108713.8|108941|108741|108913.8|108713.8|30
1721601560000|2024-07-21 22:39:20|108915|108715|108926.6|108726.6|108926.8|108726.8|108914.1|108714.1|16
1721601570000|2024-07-21 22:39:30|108923.8|108723.8|108923.7|108723.7|108926.7|108726.7|108918.5|108718.5|16
1721601580000|2024-07-21 22:39:40|108923.8|108723.8|108922.8|108722.8|108931.7|108731.7|108918.3|108718.3|23
1721601590000|2024-07-21 22:39:50|108922.2|108722.2|108921.7|108721.7|108938.9|108738.9|108921.7|108721.7|22
1721601600000|2024-07-21 22:40:00|108924.2|108724.2|108915.9|108715.9|108929|108729|108908.8|108708.8|29
1721601610000|2024-07-21 22:40:10|108914.9|108714.9|108916|108716|108917.5|108717.5|108914.3|108714.3|17
1721601620000|2024-07-21 22:40:20|108913.5|108713.5|108914.1|108714.1|108915.6|108715.6|108911.7|108711.7|19
1721601630000|2024-07-21 22:40:30|108907.3|108707.3|108909.7|108709.7|108911.7|108711.7|108905|108705|17
1721601640000|2024-07-21 22:40:40|108906.3|108706.3|108917.7|108717.7|108920.4|108720.4|108906.3|108706.3|22
1721601650000|2024-07-21 22:40:50|108913.7|108713.7|108914.4|108714.4|108916.3|108716.3|108900.6|108700.6|21
1721601660000|2024-07-21 22:41:00|108914.5|108714.5|108913.8|108713.8|108916.1|108716.1|108908.6|108708.6|26
1721601670000|2024-07-21 22:41:10|108912.6|108712.6|108926.4|108726.4|108926.4|108726.4|108908.2|108708.2|16
1721601680000|2024-07-21 22:41:20|108926.6|108726.6|108915.8|108715.8|108930.3|108730.3|108909|108709|25
1721601690000|2024-07-21 22:41:30|108915.7|108715.7|108915.4|108715.4|108916|108716|108909.7|108709.7|16
1721601700000|2024-07-21 22:41:40|108913.7|108713.7|108912.8|108712.8|108914.2|108714.2|108909.8|108709.8|11
1721601710000|2024-07-21 22:41:50|108913.8|108713.8|108914.4|108714.4|108915.1|108715.1|108908.5|108708.5|23
1721601720000|2024-07-21 22:42:00|108910|108710|108915.6|108715.6|108917.2|108717.2|108902|108702|27
1721601730000|2024-07-21 22:42:10|108915.5|108715.5|108907.2|108707.2|108918.1|108718.1|108903.9|108703.9|15
1721601740000|2024-07-21 22:42:20|108904|108704|108913.7|108713.7|108919.4|108719.4|108902|108702|22
1721601750000|2024-07-21 22:42:30|108916.1|108716.1|108918.3|108718.3|108919.8|108719.8|108912.4|108712.4|18
1721601760000|2024-07-21 22:42:40|108919.8|108719.8|108917.2|108717.2|108921.4|108721.4|108913.3|108713.3|10
1721601770000|2024-07-21 22:42:50|108920.2|108720.2|108915.7|108715.7|108920.2|108720.2|108911.2|108711.2|17
1721601780000|2024-07-21 22:43:00|108915.8|108715.8|108916.6|108716.6|108916.6|108716.6|108908|108708|17
1721601790000|2024-07-21 22:43:10|108914.5|108714.5|108917.7|108717.7|108917.7|108717.7|108903.7|108703.7|30
1721601800000|2024-07-21 22:43:20|108917.6|108717.6|108919.1|108719.1|108919.1|108719.1|108916.6|108716.6|10
1721601810000|2024-07-21 22:43:30|108920.2|108720.2|108919.9|108719.9|108921.3|108721.3|108913.3|108713.3|19
1721601820000|2024-07-21 22:43:40|108921.4|108721.4|108931.1|108731.1|108931.1|108731.1|108914.9|108714.9|24
1721601830000|2024-07-21 22:43:50|108925.1|108725.1|108921.3|108721.3|108934.6|108734.6|108918.5|108718.5|23
1721601840000|2024-07-21 22:44:00|108922.6|108722.6|108919.8|108719.8|108924.7|108724.7|108916.6|108716.6|23
1721601850000|2024-07-21 22:44:10|108921.3|108721.3|108918.6|108718.6|108925.1|108725.1|108912.2|108712.2|21
1721601860000|2024-07-21 22:44:20|108911.4|108711.4|108900.9|108700.9|108912.1|108712.1|108900.9|108700.9|7
1721601870000|2024-07-21 22:44:30|108901.9|108701.9|108903.9|108703.9|108906.6|108706.6|108900.7|108700.7|20
1721601880000|2024-07-21 22:44:40|108900.5|108700.5|108903.1|108703.1|108906.7|108706.7|108900.5|108700.5|18
1721601890000|2024-07-21 22:44:50|108902.9|108702.9|108903.6|108703.6|108905.3|108705.3|108894|108694|21
1721601900000|2024-07-21 22:45:00|108900.8|108700.8|108903.2|108703.2|108905.4|108705.4|108890.2|108690.2|24
1721601910000|2024-07-21 22:45:10|108904.7|108704.7|108904.2|108704.2|108907.2|108707.2|108892|108692|16
1721601920000|2024-07-21 22:45:20|108904.3|108704.3|108907|108707|108907|108707|108900.6|108700.6|24
1721601930000|2024-07-21 22:45:30|108905|108705|108908.2|108708.2|108908.5|108708.5|108900.5|108700.5|17
1721601940000|2024-07-21 22:45:40|108908.3|108708.3|108910.5|108710.5|108911.3|108711.3|108904.4|108704.4|24
1721601950000|2024-07-21 22:45:50|108913|108713|108905.2|108705.2|108913|108713|108896.7|108696.7|21
1721601960000|2024-07-21 22:46:00|108905.6|108705.6|108905.9|108705.9|108910|108710|108894.9|108694.9|25
1721601970000|2024-07-21 22:46:10|108907.4|108707.4|108906.6|108706.6|108913|108713|108894.5|108694.5|22
1721601980000|2024-07-21 22:46:20|108909|108709|108904.7|108704.7|108909|108709|108901.3|108701.3|23
1721601990000|2024-07-21 22:46:30|108904.4|108704.4|108907.8|108707.8|108908.9|108708.9|108900|108700|22
1721602000000|2024-07-21 22:46:40|108906.9|108706.9|108920.9|108720.9|108920.9|108720.9|108899|108699|30
1721602010000|2024-07-21 22:46:50|108914.5|108714.5|108916.1|108716.1|108926.7|108726.7|108903.8|108703.8|30
1721602020000|2024-07-21 22:47:00|108917.4|108717.4|108913|108713|108920|108720|108909.8|108709.8|24
1721602030000|2024-07-21 22:47:10|108914.5|108714.5|108922.1|108722.1|108922.1|108722.1|108914.2|108714.2|14
1721602040000|2024-07-21 22:47:20|108920.1|108720.1|108917.4|108717.4|108921.6|108721.6|108908.4|108708.4|29
1721602050000|2024-07-21 22:47:30|108917.9|108717.9|108929|108729|108929.3|108729.3|108910.1|108710.1|14
1721602060000|2024-07-21 22:47:40|108929.1|108729.1|108915.4|108715.4|108933.4|108733.4|108900.1|108700.1|26
1721602070000|2024-07-21 22:47:50|108916|108716|108907.6|108707.6|108916|108716|108897|108697|21
1721602080000|2024-07-21 22:48:00|108907.1|108707.1|108916.3|108716.3|108921.6|108721.6|108900.9|108700.9|27
1721602090000|2024-07-21 22:48:10|108919.1|108719.1|108916.6|108716.6|108921.8|108721.8|108911.7|108711.7|35
1721602100000|2024-07-21 22:48:20|108916.5|108716.5|108917.2|108717.2|108920|108720|108910.8|108710.8|17
1721602110000|2024-07-21 22:48:30|108916.1|108716.1|108905|108705|108920.2|108720.2|108901.4|108701.4|28
1721602120000|2024-07-21 22:48:40|108900.4|108700.4|108904.2|108704.2|108912|108712|108898|108698|22
1721602130000|2024-07-21 22:48:50|108904.3|108704.3|108896.7|108696.7|108913.1|108713.1|108893.8|108693.8|21
1721602140000|2024-07-21 22:49:00|108905.3|108705.3|108912.8|108712.8|108915.1|108715.1|108905.2|108705.2|16
1721602150000|2024-07-21 22:49:10|108910|108710|108902.2|108702.2|108914.8|108714.8|108900.8|108700.8|29
1721602160000|2024-07-21 22:49:20|108904.3|108704.3|108910.8|108710.8|108910.8|108710.8|108898.8|108698.8|30
1721602170000|2024-07-21 22:49:30|108905.1|108705.1|108900.7|108700.7|108911.4|108711.4|108888.9|108688.9|27
1721602180000|2024-07-21 22:49:40|108899.1|108699.1|108918.1|108718.1|108922.6|108722.6|108897.8|108697.8|23
1721602190000|2024-07-21 22:49:50|108919.6|108719.6|108925.8|108725.8|108926.8|108726.8|108919.6|108719.6|17
1721602200000|2024-07-21 22:50:00|108925.4|108725.4|108923.9|108723.9|108925.8|108725.8|108923.9|108723.9|10
1721602210000|2024-07-21 22:50:10|108924|108724|108903.8|108703.8|108926.2|108726.2|108903.8|108703.8|15
1721602220000|2024-07-21 22:50:20|108905.2|108705.2|108904.6|108704.6|108908.9|108708.9|108899.4|108699.4|21
1721602230000|2024-07-21 22:50:30|108901.6|108701.6|108904|108704|108906.5|108706.5|108899.4|108699.4|23
1721602240000|2024-07-21 22:50:40|108902.9|108702.9|108903.7|108703.7|108905|108705|108899.5|108699.5|17
1721602250000|2024-07-21 22:50:50|108905.2|108705.2|108898.3|108698.3|108905.4|108705.4|108890.7|108690.7|17
1721602260000|2024-07-21 22:51:00|108892.5|108692.5|108899.2|108699.2|108899.3|108699.3|108891.3|108691.3|9
1721602270000|2024-07-21 22:51:10|108899.1|108699.1|108914.6|108714.6|108914.6|108714.6|108890.2|108690.2|16
1721602280000|2024-07-21 22:51:20|108915.9|108715.9|108914.5|108714.5|108915.9|108715.9|108905.6|108705.6|15
1721602290000|2024-07-21 22:51:30|108916.1|108716.1|108915.4|108715.4|108917.8|108717.8|108911.4|108711.4|14
1721602300000|2024-07-21 22:51:40|108915.5|108715.5|108914.6|108714.6|108915.8|108715.8|108910.4|108710.4|12
1721602310000|2024-07-21 22:51:50|108914.4|108714.4|108914.7|108714.7|108915.2|108715.2|108914.2|108714.2|7
1721602320000|2024-07-21 22:52:00|108914.9|108714.9|108921.2|108721.2|108921.2|108721.2|108905.1|108705.1|14
1721602330000|2024-07-21 22:52:10|108921.6|108721.6|108922.8|108722.8|108924.5|108724.5|108919.6|108719.6|21
1721602340000|2024-07-21 22:52:20|108923.2|108723.2|108924.5|108724.5|108924.5|108724.5|108923.2|108723.2|4
1721602350000|2024-07-21 22:52:30|108924.7|108724.7|108922.1|108722.1|108925.7|108725.7|108909.9|108709.9|12
1721602360000|2024-07-21 22:52:40|108923|108723|108925.9|108725.9|108926|108726|108923|108723|8
1721602370000|2024-07-21 22:52:50|108926.2|108726.2|108922|108722|108926.5|108726.5|108921.7|108721.7|9
1721602380000|2024-07-21 22:53:00|108920.2|108720.2|108894|108694|108925.2|108725.2|108886|108686|19
1721602390000|2024-07-21 22:53:10|108893|108693|108897.5|108697.5|108897.6|108697.6|108889.5|108689.5|29
1721602400000|2024-07-21 22:53:20|108896.6|108696.6|108897|108697|108901.7|108701.7|108895.8|108695.8|37
1721602410000|2024-07-21 22:53:30|108895.8|108695.8|108895.3|108695.3|108902.8|108702.8|108892.9|108692.9|53
1721602420000|2024-07-21 22:53:40|108895.6|108695.6|108894.5|108694.5|108901.8|108701.8|108889.9|108689.9|19
1721602430000|2024-07-21 22:53:50|108893.8|108693.8|108891.2|108691.2|108897|108697|108886|108686|17
1721602440000|2024-07-21 22:54:00|108894.3|108694.3|108900.3|108700.3|108913.6|108713.6|108894.3|108694.3|16
1721602450000|2024-07-21 22:54:10|108902.6|108702.6|108907.4|108707.4|108907.5|108707.5|108892.8|108692.8|25
1721602460000|2024-07-21 22:54:20|108903.7|108703.7|108905.7|108705.7|108910.7|108710.7|108901.8|108701.8|28
1721602470000|2024-07-21 22:54:30|108907.2|108707.2|108916.1|108716.1|108916.1|108716.1|108898|108698|19
1721602480000|2024-07-21 22:54:40|108916|108716|108916.9|108716.9|108917.2|108717.2|108903.3|108703.3|16
1721602490000|2024-07-21 22:54:50|108915.7|108715.7|108909.7|108709.7|108916.4|108716.4|108895|108695|22
1721602500000|2024-07-21 22:55:00|108910|108710|108887.4|108687.4|108910|108710|108881.5|108681.5|38
1721602510000|2024-07-21 22:55:10|108900.4|108700.4|108898.6|108698.6|108911.3|108711.3|108890.3|108690.3|25
1721602520000|2024-07-21 22:55:20|108887.8|108687.8|108902.2|108702.2|108904.9|108704.9|108887.8|108687.8|32
1721602530000|2024-07-21 22:55:30|108900.7|108700.7|108886.1|108686.1|108910.5|108710.5|108880|108680|46
1721602540000|2024-07-21 22:55:40|108889.6|108689.6|108898.5|108698.5|108911.9|108711.9|108889.6|108689.6|57
1721602550000|2024-07-21 22:55:50|108903.7|108703.7|108899.3|108699.3|108909.4|108709.4|108882.6|108682.6|55
1721602560000|2024-07-21 22:56:00|108902.4|108702.4|108892.2|108692.2|108910.3|108710.3|108880.5|108680.5|56
1721602570000|2024-07-21 22:56:10|108895.7|108695.7|108894.1|108694.1|108911.8|108711.8|108889.6|108689.6|56
1721602580000|2024-07-21 22:56:20|108896|108696|108893.3|108693.3|108906.4|108706.4|108879.2|108679.2|64
1721602590000|2024-07-21 22:56:30|108894|108694|108890.5|108690.5|108907.7|108707.7|108884.7|108684.7|50
1721602600000|2024-07-21 22:56:40|108899.8|108699.8|108886|108686|108903.5|108703.5|108881.8|108681.8|53
1721602610000|2024-07-21 22:56:50|108888.2|108688.2|108894.6|108694.6|108901.7|108701.7|108877.5|108677.5|49
1721602620000|2024-07-21 22:57:00|108892.4|108692.4|108903.5|108703.5|108905.5|108705.5|108888.8|108688.8|40
1721602630000|2024-07-21 22:57:10|108893.4|108693.4|108887.9|108687.9|108912.1|108712.1|108878|108678|61
1721602640000|2024-07-21 22:57:20|108891.3|108691.3|108895.3|108695.3|108910.3|108710.3|108886.3|108686.3|50
1721602650000|2024-07-21 22:57:30|108894.8|108694.8|108898|108698|108906.6|108706.6|108881.3|108681.3|59
1721602660000|2024-07-21 22:57:40|108902.3|108702.3|108890.1|108690.1|108909.7|108709.7|108881.3|108681.3|52
1721602670000|2024-07-21 22:57:50|108890.7|108690.7|108888|108688|108907.2|108707.2|108881.5|108681.5|57
1721602680000|2024-07-21 22:58:00|108890.9|108690.9|108880.5|108680.5|108903.7|108703.7|108880.5|108680.5|52
1721602690000|2024-07-21 22:58:10|108878.6|108678.6|108895.8|108695.8|108907|108707|108878.6|108678.6|53
1721602700000|2024-07-21 22:58:20|108897.4|108697.4|108891.7|108691.7|108908.7|108708.7|108882.2|108682.2|58
1721602710000|2024-07-21 22:58:30|108891.2|108691.2|108895.6|108695.6|108906.4|108706.4|108890.7|108690.7|56
1721602720000|2024-07-21 22:58:40|108897.8|108697.8|108892.5|108692.5|108906.7|108706.7|108887.8|108687.8|49
1721602730000|2024-07-21 22:58:50|108897.5|108697.5|108892.3|108692.3|108905.5|108705.5|108878.9|108678.9|56
1721602740000|2024-07-21 22:59:00|108892.6|108692.6|108896|108696|108908.7|108708.7|108882.4|108682.4|60
1721602750000|2024-07-21 22:59:10|108905.3|108705.3|108904.7|108704.7|108907.9|108707.9|108880|108680|59
1721602760000|2024-07-21 22:59:20|108903.4|108703.4|108886.1|108686.1|108905.9|108705.9|108879.6|108679.6|57
1721602770000|2024-07-21 22:59:30|108882.6|108682.6|108900.2|108700.2|108906.7|108706.7|108868.8|108668.8|64
1721602780000|2024-07-21 22:59:40|108900.8|108700.8|108901.4|108701.4|108906|108706|108889|108689|56
1721602790000|2024-07-21 22:59:50|108907.9|108707.9|108894.7|108694.7|108908.4|108708.4|108877.9|108677.9|60
1721602800000|2024-07-21 23:00:00|108897.9|108697.9|108898.4|108698.4|108900.2|108700.2|108875|108675|57
1721602810000|2024-07-21 23:00:10|108898|108698|108887.9|108687.9|108907.2|108707.2|108877.2|108677.2|66
1721602820000|2024-07-21 23:00:20|108890.7|108690.7|108896|108696|108901.7|108701.7|108890.7|108690.7|21
1721602830000|2024-07-21 23:00:30|108892.6|108692.6|108912.2|108712.2|108913.7|108713.7|108877.2|108677.2|51
1721602840000|2024-07-21 23:00:40|108910.3|108710.3|108921.4|108721.4|108921.4|108721.4|108910.3|108710.3|24
1721602850000|2024-07-21 23:00:50|108917.1|108717.1|108892.4|108692.4|108926.8|108726.8|108878.9|108678.9|46
1721602860000|2024-07-21 23:01:00|108899.4|108699.4|108917|108717|108917|108717|108894.4|108694.4|15
1721602870000|2024-07-21 23:01:10|108916.6|108716.6|108914.3|108714.3|108916.6|108716.6|108912|108712|8
1721602880000|2024-07-21 23:01:20|108915.4|108715.4|108915.7|108715.7|108915.7|108715.7|108915.4|108715.4|2
1721602890000|2024-07-21 23:01:30|108915.8|108715.8|108918.4|108718.4|108918.5|108718.5|108914.7|108714.7|5
1721602900000|2024-07-21 23:01:40|108918.3|108718.3|108886.6|108686.6|108918.3|108718.3|108884.2|108684.2|49
1721602910000|2024-07-21 23:01:50|108886.8|108686.8|108899.4|108699.4|108906.7|108706.7|108886.8|108686.8|20
1721602920000|2024-07-21 23:02:00|108899.7|108699.7|108904.4|108704.4|108904.4|108704.4|108895.2|108695.2|13
1721602930000|2024-07-21 23:02:10|108904.3|108704.3|108904.2|108704.2|108904.3|108704.3|108904|108704|6
1721602940000|2024-07-21 23:02:20|108902.8|108702.8|108905.4|108705.4|108906.5|108706.5|108902.8|108702.8|8
1721602950000|2024-07-21 23:02:30|108906.4|108706.4|108906.3|108706.3|108906.6|108706.6|108906.2|108706.2|8
1721602960000|2024-07-21 23:02:40|108906.2|108706.2|108912.7|108712.7|108912.7|108712.7|108895.1|108695.1|20
1721602970000|2024-07-21 23:02:50|108911.6|108711.6|108885.7|108685.7|108911.6|108711.6|108869.9|108669.9|27
1721602980000|2024-07-21 23:03:00|108886.1|108686.1|108897.2|108697.2|108897.2|108697.2|108884.8|108684.8|28
1721602990000|2024-07-21 23:03:10|108897|108697|108896.9|108696.9|108897.1|108697.1|108896.8|108696.8|7
1721603000000|2024-07-21 23:03:20|108896.8|108696.8|108891.7|108691.7|108900.5|108700.5|108891.2|108691.2|14
1721603010000|2024-07-21 23:03:30|108892.5|108692.5|108898.9|108698.9|108904|108704|108887.3|108687.3|20
1721603020000|2024-07-21 23:03:40|108901.8|108701.8|108921.4|108721.4|108921.7|108721.7|108899.9|108699.9|25
1721603030000|2024-07-21 23:03:50|108921.5|108721.5|108913.3|108713.3|108922.1|108722.1|108912.5|108712.5|14
1721603040000|2024-07-21 23:04:00|108913.2|108713.2|108896|108696|108914.2|108714.2|108887.2|108687.2|26
1721603050000|2024-07-21 23:04:10|108895.9|108695.9|108915.8|108715.8|108916.5|108716.5|108895.9|108695.9|25
1721603060000|2024-07-21 23:04:20|108916.9|108716.9|108916.5|108716.5|108916.9|108716.9|108915.5|108715.5|10
1721603070000|2024-07-21 23:04:30|108915.6|108715.6|108915.6|108715.6|108915.6|108715.6|108911.6|108711.6|6
1721603080000|2024-07-21 23:04:40|108915.5|108715.5|108916.9|108716.9|108917.1|108717.1|108915.1|108715.1|13
1721603090000|2024-07-21 23:04:50|108916.5|108716.5|108916.5|108716.5|108917.3|108717.3|108916.3|108716.3|12
1721603100000|2024-07-21 23:05:00|108916.2|108716.2|108921.1|108721.1|108921.1|108721.1|108892.2|108692.2|39
1721603110000|2024-07-21 23:05:10|108920.4|108720.4|108917.3|108717.3|108920.4|108720.4|108917.1|108717.1|8
1721603120000|2024-07-21 23:05:20|108917.2|108717.2|108920.7|108720.7|108920.7|108720.7|108916.8|108716.8|5
1721603130000|2024-07-21 23:05:30|108920.9|108720.9|108925.6|108725.6|108927.9|108727.9|108920.7|108720.7|19
1721603140000|2024-07-21 23:05:40|108924.5|108724.5|108890.3|108690.3|108929.1|108729.1|108883.3|108683.3|35
1721603150000|2024-07-21 23:05:50|108890.2|108690.2|108900.7|108700.7|108901.8|108701.8|108890.2|108690.2|24
1721603160000|2024-07-21 23:06:00|108900.5|108700.5|108900.2|108700.2|108900.5|108700.5|108900.1|108700.1|7
1721603170000|2024-07-21 23:06:10|108900|108700|108900.1|108700.1|108900.5|108700.5|108899.9|108699.9|6
1721603180000|2024-07-21 23:06:20|108899.7|108699.7|108899.9|108699.9|108899.9|108699.9|108899.7|108699.7|3
1721603190000|2024-07-21 23:06:30|108901|108701|108894.7|108694.7|108901.1|108701.1|108894.7|108694.7|11
1721603200000|2024-07-21 23:06:40|108894.8|108694.8|108895|108695|108896.1|108696.1|108894.8|108694.8|7
1721603210000|2024-07-21 23:06:50|108896.7|108696.7|108894.9|108694.9|108896.7|108696.7|108894.8|108694.8|24
1721603220000|2024-07-21 23:07:00|108895.7|108695.7|108900.7|108700.7|108900.8|108700.8|108895.7|108695.7|8
1721603230000|2024-07-21 23:07:10|108900.5|108700.5|108898.8|108698.8|108901.5|108701.5|108898.8|108698.8|9
1721603240000|2024-07-21 23:07:20|108901.4|108701.4|108898.6|108698.6|108901.4|108701.4|108892.9|108692.9|15
1721603250000|2024-07-21 23:07:30|108897.5|108697.5|108896.3|108696.3|108897.8|108697.8|108894.9|108694.9|15
1721603260000|2024-07-21 23:07:40|108895.3|108695.3|108894.6|108694.6|108895.7|108695.7|108894.6|108694.6|9
1721603270000|2024-07-21 23:07:50|108894.7|108694.7|108894.9|108694.9|108894.9|108694.9|108894.4|108694.4|4
1721603280000|2024-07-21 23:08:00|108894.7|108694.7|108896.5|108696.5|108896.7|108696.7|108894.6|108694.6|9
1721603290000|2024-07-21 23:08:10|108896.9|108696.9|108896.9|108696.9|108897.1|108697.1|108896.9|108696.9|3
1721603300000|2024-07-21 23:08:20|108898.7|108698.7|108897.5|108697.5|108901.6|108701.6|108897|108697|12
1721603310000|2024-07-21 23:08:30|108897.3|108697.3|108897.6|108697.6|108897.7|108697.7|108897.2|108697.2|9
1721603320000|2024-07-21 23:08:40|108897.7|108697.7|108898.5|108698.5|108898.9|108698.9|108897.7|108697.7|6
1721603330000|2024-07-21 23:08:50|108898.6|108698.6|108901.5|108701.5|108901.5|108701.5|108898.4|108698.4|6
1721603340000|2024-07-21 23:09:00|108901.2|108701.2|108901.2|108701.2|108911.1|108711.1|108900.7|108700.7|14
1721603350000|2024-07-21 23:09:10|108901.3|108701.3|108891.9|108691.9|108901.3|108701.3|108881.9|108681.9|21
1721603360000|2024-07-21 23:09:20|108892.1|108692.1|108900.9|108700.9|108902|108702|108885.8|108685.8|20
1721603370000|2024-07-21 23:09:30|108900.8|108700.8|108877.2|108677.2|108901.4|108701.4|108871.3|108671.3|27
1721603380000|2024-07-21 23:09:40|108877|108677|108877.7|108677.7|108878.3|108678.3|108877|108677|5
1721603390000|2024-07-21 23:09:50|108877.8|108677.8|108877.8|108677.8|108877.8|108677.8|108877|108677|3
1721603400000|2024-07-21 23:10:00|108877.7|108677.7|108879.9|108679.9|108880.4|108680.4|108877.7|108677.7|6
1721603410000|2024-07-21 23:10:10|108879.2|108679.2|108874.1|108674.1|108882.3|108682.3|108863.8|108663.8|27
1721603420000|2024-07-21 23:10:20|108873.3|108673.3|108873.5|108673.5|108873.5|108673.5|108865|108665|20
1721603430000|2024-07-21 23:10:30|108872.1|108672.1|108872.9|108672.9|108873.4|108673.4|108872.1|108672.1|5
1721603440000|2024-07-21 23:10:40|108872.8|108672.8|108875.4|108675.4|108875.4|108675.4|108872.8|108672.8|7
1721603450000|2024-07-21 23:10:50|108876.8|108676.8|108874.8|108674.8|108876.8|108676.8|108874.8|108674.8|7
1721603460000|2024-07-21 23:11:00|108875.1|108675.1|108876.5|108676.5|108880.7|108680.7|108874.6|108674.6|17
1721603470000|2024-07-21 23:11:10|108876.8|108676.8|108875.8|108675.8|108877.4|108677.4|108874.8|108674.8|14
1721603480000|2024-07-21 23:11:20|108875.7|108675.7|108874.9|108674.9|108876.4|108676.4|108874.2|108674.2|11
1721603490000|2024-07-21 23:11:30|108874.8|108674.8|108874.7|108674.7|108874.8|108674.8|108874.7|108674.7|2
1721603500000|2024-07-21 23:11:40|108875.3|108675.3|108872.9|108672.9|108875.3|108675.3|108872.3|108672.3|13
1721603510000|2024-07-21 23:11:50|108873.2|108673.2|108860.5|108660.5|108873.2|108673.2|108860.5|108660.5|11
1721603520000|2024-07-21 23:12:00|108860.2|108660.2|108847|108647|108860.9|108660.9|108846.1|108646.1|37
1721603530000|2024-07-21 23:12:10|108848.5|108648.5|108852.3|108652.3|108867|108667|108848.5|108648.5|15
1721603540000|2024-07-21 23:12:20|108851.6|108651.6|108852.1|108652.1|108852.3|108652.3|108851.6|108651.6|7
1721603550000|2024-07-21 23:12:30|108851.7|108651.7|108853.2|108653.2|108853.2|108653.2|108851.5|108651.5|7
1721603560000|2024-07-21 23:12:40|108853.1|108653.1|108858.9|108658.9|108858.9|108658.9|108853.1|108653.1|7
1721603570000|2024-07-21 23:12:50|108858.8|108658.8|108858.7|108658.7|108858.8|108658.8|108857.6|108657.6|7
1721603580000|2024-07-21 23:13:00|108858.8|108658.8|108858.5|108658.5|108858.8|108658.8|108858.5|108658.5|2
1721603590000|2024-07-21 23:13:10|108855.3|108655.3|108854.3|108654.3|108855.4|108655.4|108854.1|108654.1|7
1721603600000|2024-07-21 23:13:20|108854.2|108654.2|108854.2|108654.2|108854.9|108654.9|108854|108654|8
1721603610000|2024-07-21 23:13:30|108854.1|108654.1|108854.2|108654.2|108854.3|108654.3|108854.1|108654.1|3
1721603620000|2024-07-21 23:13:40|108856.3|108656.3|108859.2|108659.2|108859.2|108659.2|108852.3|108652.3|22
1721603630000|2024-07-21 23:13:50|108860.7|108660.7|108864|108664|108864.1|108664.1|108859.3|108659.3|12
1721603640000|2024-07-21 23:14:00|108863.9|108663.9|108865|108665|108865.2|108665.2|108863.9|108663.9|6
1721603650000|2024-07-21 23:14:10|108865.1|108665.1|108855.7|108655.7|108865.1|108665.1|108855|108655|24
1721603660000|2024-07-21 23:14:20|108854.7|108654.7|108860|108660|108860|108660|108854.7|108654.7|13
1721603670000|2024-07-21 23:14:30|108860.3|108660.3|108862.7|108662.7|108862.9|108662.9|108860.3|108660.3|9
1721603680000|2024-07-21 23:14:40|108863|108663|108862|108662|108863|108663|108857.7|108657.7|7
1721603690000|2024-07-21 23:14:50|108862.1|108662.1|108862|108662|108862.1|108662.1|108862|108662|2
1721603700000|2024-07-21 23:15:00|108863.5|108663.5|108860.8|108660.8|108863.5|108663.5|108852.7|108652.7|19
1721603710000|2024-07-21 23:15:10|108860.7|108660.7|108861.4|108661.4|108861.5|108661.5|108860.7|108660.7|4
1721603720000|2024-07-21 23:15:20|108861|108661|108858.4|108658.4|108866.9|108666.9|108858.4|108658.4|11
1721603730000|2024-07-21 23:15:30|108857.5|108657.5|108862.5|108662.5|108866.5|108666.5|108857.2|108657.2|21
1721603740000|2024-07-21 23:15:40|108862.1|108662.1|108865.3|108665.3|108865.4|108665.4|108862.1|108662.1|6
1721603750000|2024-07-21 23:15:50|108864.9|108664.9|108865.3|108665.3|108865.3|108665.3|108864.9|108664.9|2
1721603760000|2024-07-21 23:16:00|108866.3|108666.3|108866.3|108666.3|108866.4|108666.4|108866.3|108666.3|3
1721603770000|2024-07-21 23:16:10|108866.2|108666.2|108867.6|108667.6|108868.8|108668.8|108863.8|108663.8|8
1721603780000|2024-07-21 23:16:20|108867.8|108667.8|108864.4|108664.4|108869.3|108669.3|108861.8|108661.8|14
1721603790000|2024-07-21 23:16:30|108864.8|108664.8|108863.8|108663.8|108867.1|108667.1|108859.3|108659.3|12
1721603800000|2024-07-21 23:16:40|108864.2|108664.2|108865.4|108665.4|108865.4|108665.4|108864.2|108664.2|3
1721603820000|2024-07-21 23:17:00|108865.5|108665.5|108865.9|108665.9|108865.9|108665.9|108865.1|108665.1|7
1721603830000|2024-07-21 23:17:10|108866.1|108666.1|108866.7|108666.7|108866.7|108666.7|108866|108666|7
1721603840000|2024-07-21 23:17:20|108867.7|108667.7|108868.3|108668.3|108868.3|108668.3|108867.7|108667.7|5
1721603850000|2024-07-21 23:17:30|108867.9|108667.9|108865.9|108665.9|108870.9|108670.9|108864.4|108664.4|13
1721603860000|2024-07-21 23:17:40|108866.4|108666.4|108866.4|108666.4|108866.4|108666.4|108866.4|108666.4|1
1721603870000|2024-07-21 23:17:50|108866.3|108666.3|108865.6|108665.6|108866.3|108666.3|108865.6|108665.6|3
1721603880000|2024-07-21 23:18:00|108865.3|108665.3|108866.1|108666.1|108866.1|108666.1|108865|108665|8
1721603890000|2024-07-21 23:18:10|108865.9|108665.9|108864|108664|108867.1|108667.1|108860.6|108660.6|10
1721603900000|2024-07-21 23:18:20|108865.1|108665.1|108865.2|108665.2|108865.6|108665.6|108863.8|108663.8|10
1721603910000|2024-07-21 23:18:30|108865.1|108665.1|108863.7|108663.7|108869.3|108669.3|108860.7|108660.7|15
1721603920000|2024-07-21 23:18:40|108864.8|108664.8|108866.5|108666.5|108866.7|108666.7|108864.8|108664.8|7
1721603930000|2024-07-21 23:18:50|108866.3|108666.3|108863.7|108663.7|108870.1|108670.1|108860.4|108660.4|15
1721603940000|2024-07-21 23:19:00|108863.3|108663.3|108864.5|108664.5|108866.5|108666.5|108863.3|108663.3|7
1721603950000|2024-07-21 23:19:10|108860.6|108660.6|108865.9|108665.9|108865.9|108665.9|108860.2|108660.2|12
1721603960000|2024-07-21 23:19:20|108865.7|108665.7|108865.7|108665.7|108865.7|108665.7|108865.7|108665.7|1
1721603970000|2024-07-21 23:19:30|108865.3|108665.3|108866.8|108666.8|108866.8|108666.8|108865.1|108665.1|5
1721603980000|2024-07-21 23:19:40|108866.7|108666.7|108866.1|108666.1|108866.7|108666.7|108866.1|108666.1|2
1721603990000|2024-07-21 23:19:50|108866.7|108666.7|108866.5|108666.5|108866.7|108666.7|108866.5|108666.5|2
1721604000000|2024-07-21 23:20:00|108866.6|108666.6|108866.5|108666.5|108866.6|108666.6|108859.7|108659.7|18
1721604010000|2024-07-21 23:20:10|108866.4|108666.4|108866|108666|108866.4|108666.4|108866|108666|4
1721604020000|2024-07-21 23:20:20|108865.9|108665.9|108866|108666|108866|108666|108865.7|108665.7|4
1721604030000|2024-07-21 23:20:30|108866.3|108666.3|108866.3|108666.3|108866.3|108666.3|108866.3|108666.3|1
1721604040000|2024-07-21 23:20:40|108866.2|108666.2|108866.6|108666.6|108866.6|108666.6|108865.8|108665.8|4
1721604050000|2024-07-21 23:20:50|108866.7|108666.7|108866.7|108666.7|108866.7|108666.7|108866.6|108666.6|3
1721604060000|2024-07-21 23:21:00|108866.2|108666.2|108866.7|108666.7|108866.7|108666.7|108866.2|108666.2|2
1721604070000|2024-07-21 23:21:10|108866.5|108666.5|108866.5|108666.5|108866.5|108666.5|108866.5|108666.5|1
1721604090000|2024-07-21 23:21:30|108865.3|108665.3|108865.3|108665.3|108865.3|108665.3|108864.9|108664.9|5
1721604100000|2024-07-21 23:21:40|108865.2|108665.2|108866.7|108666.7|108866.7|108666.7|108865.2|108665.2|7
1721604120000|2024-07-21 23:22:00|108866.2|108666.2|108866.3|108666.3|108866.7|108666.7|108866.2|108666.2|5
1721604130000|2024-07-21 23:22:10|108866.2|108666.2|108866|108666|108866.2|108666.2|108866|108666|3
1721604140000|2024-07-21 23:22:20|108866.2|108666.2|108866.3|108666.3|108866.3|108666.3|108866.2|108666.2|2
1721604150000|2024-07-21 23:22:30|108865|108665|108866.5|108666.5|108866.5|108666.5|108864.9|108664.9|5
1721604160000|2024-07-21 23:22:40|108866.3|108666.3|108866.1|108666.1|108870.2|108670.2|108866.1|108666.1|4
1721604170000|2024-07-21 23:22:50|108866.6|108666.6|108866.6|108666.6|108866.6|108666.6|108866.1|108666.1|3
1721604180000|2024-07-21 23:23:00|108866.4|108666.4|108865.3|108665.3|108871.1|108671.1|108865.3|108665.3|10
1721604190000|2024-07-21 23:23:10|108865.7|108665.7|108866.2|108666.2|108866.2|108666.2|108865.7|108665.7|3
1721604210000|2024-07-21 23:23:30|108866.5|108666.5|108866.7|108666.7|108866.7|108666.7|108866.5|108666.5|3
1721604220000|2024-07-21 23:23:40|108865.2|108665.2|108866.4|108666.4|108866.5|108666.5|108865|108665|6
1721604230000|2024-07-21 23:23:50|108866.3|108666.3|108867.3|108667.3|108867.8|108667.8|108866.3|108666.3|3
1721604240000|2024-07-21 23:24:00|108872.4|108672.4|108867.3|108667.3|108872.4|108672.4|108866.9|108666.9|3
1721604250000|2024-07-21 23:24:10|108867.5|108667.5|108867.2|108667.2|108867.5|108667.5|108867|108667|7
1721604260000|2024-07-21 23:24:20|108867.4|108667.4|108867.9|108667.9|108868|108668|108867.4|108667.4|4
1721604270000|2024-07-21 23:24:30|108868|108668|108867.9|108667.9|108868|108668|108867.9|108667.9|2
1721604280000|2024-07-21 23:24:40|108867.7|108667.7|108872.1|108672.1|108872.1|108672.1|108859.7|108659.7|19
1721604290000|2024-07-21 23:24:50|108869.6|108669.6|108868.9|108668.9|108873.4|108673.4|108863.9|108663.9|16
1721604300000|2024-07-21 23:25:00|108869.8|108669.8|108866.3|108666.3|108875|108675|108866.3|108666.3|13
1721604310000|2024-07-21 23:25:10|108868|108668|108848.8|108648.8|108874.2|108674.2|108840.1|108640.1|16
1721604320000|2024-07-21 23:25:20|108848.4|108648.4|108861.8|108661.8|108863.3|108663.3|108848.3|108648.3|22
1721604330000|2024-07-21 23:25:30|108861.7|108661.7|108864|108664|108871.1|108671.1|108858|108658|16
1721604340000|2024-07-21 23:25:40|108864.7|108664.7|108863.8|108663.8|108868.4|108668.4|108863.8|108663.8|9
1721604350000|2024-07-21 23:25:50|108856.2|108656.2|108865.4|108665.4|108865.8|108665.8|108856.2|108656.2|14
1721604360000|2024-07-21 23:26:00|108865.5|108665.5|108847.4|108647.4|108865.5|108665.5|108837.5|108637.5|22
1721604370000|2024-07-21 23:26:10|108848|108648|108856.3|108656.3|108856.5|108656.5|108845.9|108645.9|25
1721604380000|2024-07-21 23:26:20|108856.5|108656.5|108851.2|108651.2|108859.4|108659.4|108845.2|108645.2|24
1721604390000|2024-07-21 23:26:30|108867.1|108667.1|108850.7|108650.7|108867.1|108667.1|108850.1|108650.1|6
1721604400000|2024-07-21 23:26:40|108850.8|108650.8|108850.3|108650.3|108851|108651|108850.2|108650.2|9
1721604410000|2024-07-21 23:26:50|108850.1|108650.1|108849.9|108649.9|108850.3|108650.3|108849.9|108649.9|5
1721604420000|2024-07-21 23:27:00|108851.7|108651.7|108852.1|108652.1|108852.1|108652.1|108851.3|108651.3|9
1721604430000|2024-07-21 23:27:10|108852|108652|108850.7|108650.7|108856.1|108656.1|108849.5|108649.5|8
1721604440000|2024-07-21 23:27:20|108851.8|108651.8|108856.6|108656.6|108856.6|108656.6|108851.8|108651.8|7
1721604450000|2024-07-21 23:27:30|108857.1|108657.1|108857.8|108657.8|108857.8|108657.8|108856.8|108656.8|7
1721604460000|2024-07-21 23:27:40|108857.9|108657.9|108859.4|108659.4|108859.5|108659.5|108856.5|108656.5|6
1721604470000|2024-07-21 23:27:50|108859.5|108659.5|108859.3|108659.3|108859.5|108659.5|108859.1|108659.1|7
1721604480000|2024-07-21 23:28:00|108859.2|108659.2|108855.5|108655.5|108864.7|108664.7|108855.5|108655.5|8
1721604490000|2024-07-21 23:28:10|108855.6|108655.6|108863|108663|108863|108663|108853.1|108653.1|13
1721604500000|2024-07-21 23:28:20|108862.9|108662.9|108862.7|108662.7|108862.9|108662.9|108862.7|108662.7|3
1721604510000|2024-07-21 23:28:30|108863.8|108663.8|108864.1|108664.1|108864.1|108664.1|108863.8|108663.8|4
1721604520000|2024-07-21 23:28:40|108864|108664|108857.2|108657.2|108864.1|108664.1|108857.2|108657.2|5
1721604530000|2024-07-21 23:28:50|108857.3|108657.3|108857.4|108657.4|108857.4|108657.4|108857.3|108657.3|2
1721604540000|2024-07-21 23:29:00|108858.9|108658.9|108860|108660|108860.3|108660.3|108858.8|108658.8|8
1721604550000|2024-07-21 23:29:10|108859.9|108659.9|108858.5|108658.5|108860|108660|108858.5|108658.5|4
1721604560000|2024-07-21 23:29:20|108858.7|108658.7|108861.6|108661.6|108861.7|108661.7|108858.7|108658.7|5
1721604570000|2024-07-21 23:29:30|108861.7|108661.7|108863.2|108663.2|108863.3|108663.3|108861.6|108661.6|7
1721604580000|2024-07-21 23:29:40|108865.2|108665.2|108866|108666|108866.1|108666.1|108865.2|108665.2|4
1721604590000|2024-07-21 23:29:50|108864.4|108664.4|108863|108663|108864.4|108664.4|108862.7|108662.7|4
1721604600000|2024-07-21 23:30:00|108863.8|108663.8|108886.6|108686.6|108891|108691|108862.6|108662.6|20
1721604610000|2024-07-21 23:30:10|108887|108687|108896|108696|108903|108703|108887|108687|22
1721604620000|2024-07-21 23:30:20|108896.1|108696.1|108896|108696|108896.2|108696.2|108896|108696|3
1721604630000|2024-07-21 23:30:30|108896.1|108696.1|108896.2|108696.2|108896.3|108696.3|108895.9|108695.9|5
1721604640000|2024-07-21 23:30:40|108898.5|108698.5|108871.2|108671.2|108898.5|108698.5|108871.2|108671.2|25
1721604650000|2024-07-21 23:30:50|108869.7|108669.7|108899.8|108699.8|108899.8|108699.8|108869.7|108669.7|21
1721604660000|2024-07-21 23:31:00|108899.1|108699.1|108905.3|108705.3|108906.3|108706.3|108897.5|108697.5|11
1721604670000|2024-07-21 23:31:10|108905.2|108705.2|108880.9|108680.9|108906.2|108706.2|108860.2|108660.2|14
1721604680000|2024-07-21 23:31:20|108880.8|108680.8|108888.4|108688.4|108888.4|108688.4|108877.1|108677.1|15
1721604690000|2024-07-21 23:31:30|108889.8|108689.8|108895.9|108695.9|108897.8|108697.8|108889.8|108689.8|17
1721604700000|2024-07-21 23:31:40|108895.8|108695.8|108865.9|108665.9|108897.8|108697.8|108865.9|108665.9|18
1721604710000|2024-07-21 23:31:50|108885.6|108685.6|108887.5|108687.5|108889.1|108689.1|108882.8|108682.8|15
1721604720000|2024-07-21 23:32:00|108890.5|108690.5|108891.6|108691.6|108891.7|108691.7|108888.2|108688.2|7
1721604730000|2024-07-21 23:32:10|108894.3|108694.3|108884.6|108684.6|108894.3|108694.3|108856.7|108656.7|21
1721604740000|2024-07-21 23:32:20|108889.2|108689.2|108892.6|108692.6|108897.1|108697.1|108889.2|108689.2|10
1721604750000|2024-07-21 23:32:30|108891.4|108691.4|108905.8|108705.8|108905.8|108705.8|108891.4|108691.4|14
1721604760000|2024-07-21 23:32:40|108908.8|108708.8|108906|108706|108908.8|108708.8|108902.4|108702.4|10
1721604770000|2024-07-21 23:32:50|108906.9|108706.9|108902.4|108702.4|108910.4|108710.4|108902.4|108702.4|7
1721604780000|2024-07-21 23:33:00|108903.6|108703.6|108909.1|108709.1|108910.9|108710.9|108898.3|108698.3|21
1721604790000|2024-07-21 23:33:10|108908|108708|108908.3|108708.3|108908.3|108708.3|108908|108708|3
1721604800000|2024-07-21 23:33:20|108907.9|108707.9|108908.2|108708.2|108908.4|108708.4|108907.9|108707.9|5
1721604810000|2024-07-21 23:33:30|108908.1|108708.1|108909.2|108709.2|108909.3|108709.3|108908.1|108708.1|5
1721604820000|2024-07-21 23:33:40|108908.7|108708.7|108894.3|108694.3|108911.8|108711.8|108880|108680|16
1721604830000|2024-07-21 23:33:50|108894.4|108694.4|108896.8|108696.8|108896.8|108696.8|108894.4|108694.4|4
1721604840000|2024-07-21 23:34:00|108890.4|108690.4|108905.9|108705.9|108905.9|108705.9|108890.4|108690.4|16
1721604850000|2024-07-21 23:34:10|108905|108705|108905.5|108705.5|108906.4|108706.4|108903.4|108703.4|13
1721604860000|2024-07-21 23:34:20|108905.7|108705.7|108905.6|108705.6|108906.5|108706.5|108905.6|108705.6|4
1721604870000|2024-07-21 23:34:30|108906.4|108706.4|108906.4|108706.4|108906.5|108706.5|108906.4|108706.4|3
1721604890000|2024-07-21 23:34:50|108908|108708|108910.7|108710.7|108910.7|108710.7|108908|108708|5
1721604900000|2024-07-21 23:35:00|108910.6|108710.6|108908.9|108708.9|108910.6|108710.6|108908.9|108708.9|2
1721604910000|2024-07-21 23:35:10|108909.1|108709.1|108909.1|108709.1|108909.2|108709.2|108909.1|108709.1|5
1721604920000|2024-07-21 23:35:20|108909|108709|108912.5|108712.5|108912.5|108712.5|108909|108709|11
1721604930000|2024-07-21 23:35:30|108912.1|108712.1|108897.7|108697.7|108912.9|108712.9|108897.6|108697.6|16
1721604940000|2024-07-21 23:35:40|108897.5|108697.5|108891.7|108691.7|108897.5|108697.5|108891.7|108691.7|8
1721604950000|2024-07-21 23:35:50|108897.2|108697.2|108896.2|108696.2|108897.2|108697.2|108893.8|108693.8|9
1721604960000|2024-07-21 23:36:00|108896.1|108696.1|108899.1|108699.1|108899.1|108699.1|108888.4|108688.4|16
1721604970000|2024-07-21 23:36:10|108899.2|108699.2|108900.5|108700.5|108900.8|108700.8|108898.6|108698.6|10
1721604980000|2024-07-21 23:36:20|108900.4|108700.4|108900.4|108700.4|108901|108701|108900.4|108700.4|5
1721604990000|2024-07-21 23:36:30|108900.5|108700.5|108900.1|108700.1|108900.5|108700.5|108899.1|108699.1|8
1721605000000|2024-07-21 23:36:40|108900|108700|108899.2|108699.2|108900.3|108700.3|108898.2|108698.2|7
1721605010000|2024-07-21 23:36:50|108900.3|108700.3|108899.5|108699.5|108900.3|108700.3|108899.5|108699.5|7
1721605020000|2024-07-21 23:37:00|108899.2|108699.2|108898.6|108698.6|108900.7|108700.7|108898.6|108698.6|7
1721605030000|2024-07-21 23:37:10|108898.7|108698.7|108899.4|108699.4|108899.4|108699.4|108898.5|108698.5|5
1721605040000|2024-07-21 23:37:20|108898.7|108698.7|108914.6|108714.6|108914.6|108714.6|108897.6|108697.6|14
1721605050000|2024-07-21 23:37:30|108914.5|108714.5|108906.6|108706.6|108915.9|108715.9|108900.3|108700.3|21
1721605060000|2024-07-21 23:37:40|108906.5|108706.5|108909.2|108709.2|108909.2|108709.2|108906.5|108706.5|7
1721605070000|2024-07-21 23:37:50|108909.3|108709.3|108910.3|108710.3|108910.5|108710.5|108909.3|108709.3|6
1721605080000|2024-07-21 23:38:00|108911.7|108711.7|108914.9|108714.9|108914.9|108714.9|108911.7|108711.7|4
1721605090000|2024-07-21 23:38:10|108914.8|108714.8|108914.8|108714.8|108914.8|108714.8|108914.8|108714.8|1
1721605100000|2024-07-21 23:38:20|108914.9|108714.9|108913.7|108713.7|108914.9|108714.9|108913.7|108713.7|2
1721605110000|2024-07-21 23:38:30|108913.8|108713.8|108916.7|108716.7|108916.7|108716.7|108913.7|108713.7|9
1721605120000|2024-07-21 23:38:40|108916.9|108716.9|108916.8|108716.8|108916.9|108716.9|108916.8|108716.8|2
1721605130000|2024-07-21 23:38:50|108916.7|108716.7|108918|108718|108918|108718|108916.7|108716.7|2
1721605140000|2024-07-21 23:39:00|108917.9|108717.9|108918.3|108718.3|108918.4|108718.4|108917.9|108717.9|6
1721605150000|2024-07-21 23:39:10|108918.1|108718.1|108918.3|108718.3|108918.3|108718.3|108918.1|108718.1|3
1721605160000|2024-07-21 23:39:20|108918.7|108718.7|108917.5|108720|108918.7|108720|108917.5|108718.7|2
1721605170000|2024-07-21 23:39:30|108917.6||108916.4||108917.6||108916.4||3
1721605180000|2024-07-21 23:39:40|108916.5|108717.8|108918.2|108718.2|108918.2|108718.2|108916.5|108717.8|4
1721605190000|2024-07-21 23:39:50|108917.5|108717.5|108918.6|108718.6|108918.6|108718.6|108917.5|108717.5|5
1721605200000|2024-07-21 23:40:00|108915.9|108715.9|108922.3|108722.3|108922.8|108722.8|108910.2|108710.2|17
1721605210000|2024-07-21 23:40:10|108920.8|108720.8|108920.5|108720.5|108920.9|108720.9|108920.5|108720.5|3
1721605220000|2024-07-21 23:40:20|108921.5|108721.5|108924.8|108724.8|108924.9|108724.9|108909.2|108709.2|23
1721605230000|2024-07-21 23:40:30|108923.4|108723.4|108926.4|108726.4|108926.4|108726.4|108917.1|108717.1|8
1721605240000|2024-07-21 23:40:40|108926.5|108726.5|108922.7|108722.7|108926.5|108726.5|108915.8|108715.8|16
1721605250000|2024-07-21 23:40:50|108922.4|108722.4|108922.5|108722.5|108922.7|108722.7|108922.4|108722.4|4
1721605260000|2024-07-21 23:41:00|108922.4|108722.4|108922.2|108722.2|108922.5|108722.5|108922.2|108722.2|5
1721605270000|2024-07-21 23:41:10|108923.1|108723.1|108923.4|108723.4|108926.8|108726.8|108914.8|108714.8|22
1721605280000|2024-07-21 23:41:20|108923.3|108723.3|108917.2|108717.2|108928.2|108728.2|108909.1|108709.1|21
1721605290000|2024-07-21 23:41:30|108917.4|108717.4|108884|108684|108920.9|108720.9|108866.7|108666.7|22
1721605300000|2024-07-21 23:41:40|108881|108681|108882.8|108682.8|108889.1|108689.1|108879.3|108679.3|19
1721605310000|2024-07-21 23:41:50|108883.2|108683.2|108874.5|108674.5|108891.2|108691.2|108863.6|108663.6|25
1721605320000|2024-07-21 23:42:00|108874.4|108674.4|108880.3|108680.3|108880.5|108680.5|108874.4|108674.4|11
1721605330000|2024-07-21 23:42:10|108880.2|108680.2|108866.2|108666.2|108880.2|108680.2|108858.7|108658.7|11
1721605340000|2024-07-21 23:42:20|108866|108666|108865.5|108665.5|108867.6|108667.6|108862|108662|9
1721605350000|2024-07-21 23:42:30|108865.4|108665.4|108870.7|108670.7|108870.7|108670.7|108863|108663|10
1721605360000|2024-07-21 23:42:40|108870.5|108670.5|108867.9|108667.9|108872.5|108672.5|108867.8|108667.8|7
1721605370000|2024-07-21 23:42:50|108872|108672|108861.6|108661.6|108872.7|108672.7|108852.9|108652.9|18
1721605380000|2024-07-21 23:43:00|108862.7|108662.7|108862.5|108662.5|108869|108669|108858.2|108658.2|21
1721605390000|2024-07-21 23:43:10|108862.2|108662.2|108866.1|108666.1|108872.6|108672.6|108860.3|108660.3|23
1721605400000|2024-07-21 23:43:20|108866.2|108666.2|108864.4|108664.4|108866.2|108666.2|108863|108663|9
1721605410000|2024-07-21 23:43:30|108868.1|108668.1|108867.8|108667.8|108868.1|108668.1|108867.7|108667.7|6
1721605420000|2024-07-21 23:43:40|108865.5|108665.5|108866.4|108666.4|108869.8|108669.8|108865.4|108665.4|6
1721605430000|2024-07-21 23:43:50|108866.7|108666.7|108857.6|108657.6|108868.3|108668.3|108850.2|108650.2|25
1721605440000|2024-07-21 23:44:00|108858.1|108658.1|108869.1|108669.1|108869.2|108669.2|108858|108658|14
1721605450000|2024-07-21 23:44:10|108869.6|108669.6|108868.8|108668.8|108874|108674|108865.3|108665.3|10
1721605460000|2024-07-21 23:44:20|108865.2|108665.2|108859.7|108659.7|108869.1|108669.1|108853.1|108653.1|25
1721605470000|2024-07-21 23:44:30|108860.1|108660.1|108860.8|108660.8|108864.2|108664.2|108854.7|108654.7|20
1721605480000|2024-07-21 23:44:40|108860.9|108660.9|108862.6|108662.6|108862.6|108662.6|108859.5|108659.5|13
1721605490000|2024-07-21 23:44:50|108862.7|108662.7|108868.5|108668.5|108875.3|108675.3|108862.6|108662.6|28
1721605500000|2024-07-21 23:45:00|108868.9|108668.9|108883.7|108683.7|108891.5|108691.5|108868.9|108668.9|23
1721605510000|2024-07-21 23:45:10|108891|108691|108884.4|108684.4|108891|108691|108876|108676|10
1721605520000|2024-07-21 23:45:20|108884.5|108684.5|108901.5|108701.5|108901.9|108701.9|108884.5|108684.5|20
1721605530000|2024-07-21 23:45:30|108897.5|108697.5|108894.8|108694.8|108901.5|108701.5|108889.9|108689.9|25
1721605540000|2024-07-21 23:45:40|108898.5|108698.5|108905|108705|108910|108710|108889.5|108689.5|23
1721605550000|2024-07-21 23:45:50|108904.1|108704.1|108907.4|108707.4|108907.6|108707.6|108900.6|108700.6|10
1721605560000|2024-07-21 23:46:00|108903.9|108703.9|108905.8|108705.8|108908.2|108708.2|108903.4|108703.4|10
1721605570000|2024-07-21 23:46:10|108905.1|108705.1|108902.2|108702.2|108910.4|108710.4|108893.9|108693.9|23
1721605580000|2024-07-21 23:46:20|108903.4|108703.4|108904.9|108704.9|108906.8|108706.8|108902|108702|13
1721605590000|2024-07-21 23:46:30|108904.8|108704.8|108908.3|108708.3|108912|108712|108903.2|108703.2|15
1721605600000|2024-07-21 23:46:40|108907.8|108707.8|108889.5|108689.5|108912|108712|108885.5|108685.5|21
1721605610000|2024-07-21 23:46:50|108889.3|108689.3|108891.3|108691.3|108895.7|108695.7|108889.3|108689.3|12
1721605620000|2024-07-21 23:47:00|108891.4|108691.4|108894.2|108694.2|108895.4|108695.4|108890.4|108690.4|9
1721605630000|2024-07-21 23:47:10|108894.1|108694.1|108894.9|108694.9|108899|108699|108889|108689|14
1721605640000|2024-07-21 23:47:20|108894.6|108694.6|108888|108688|108895|108695|108882|108682|18
1721605650000|2024-07-21 23:47:30|108888.1|108688.1|108908.9|108708.9|108909.5|108724.4|108888|108688|32
1721605660000|2024-07-21 23:47:40|108911.9|108711.9|108895|108724.7|108912.5|108725.3|108895|108711.9|7
1721605670000|2024-07-21 23:47:50|108904.7|108716.3|108903.6|108703.6|108917.7|108733.2|108900.9|108700.9|19
1721605680000|2024-07-21 23:48:00|108903.4|108703.4|108905.5|108705.5|108905.6|108705.6|108903.4|108703.4|5
1721605690000|2024-07-21 23:48:10|108905.1|108705.1|108902.7|108702.7|108938.7|108738.7|108894.9|108694.9|62
1721605700000|2024-07-21 23:48:20|108907.9|108707.9|108902.2|108702.2|108926.4|108726.4|108877.4|108677.4|79
1721605710000|2024-07-21 23:48:30|108912.9|108712.9|108922.1|108722.1|108953.2|108753.2|108880.2|108680.2|80
1721605720000|2024-07-21 23:48:40|108913.1|108713.1|108911.2|108711.2|108945.5|108753.3|108905.2|108711.2|62
1721605730000|2024-07-21 23:48:50|108924.7|108724.7|108913.1|108713.1|108940.6|108740.6|108905.4|108711.7|55
1721605740000|2024-07-21 23:49:00|108921.3|108721.3|108930.8|108730.8|108937.7|108745.9|108901|108701|73
1721605750000|2024-07-21 23:49:10|108910.7|108739.9|108898.9|108713.2|108942.7|108742.7|108898.9|108707.9|62
1721605760000|2024-07-21 23:49:20|108912.6|108713.1|108904.4|108704.4|108935.2|108753|108897.5|108697.5|61
1721605770000|2024-07-21 23:49:30|108914.2|108714.2|108924.2|108724.2|108934.9|108737.9|108889.2|108707.3|66
1721605780000|2024-07-21 23:49:40|108927.6|108727.6|108915.7|108740.7|108938.4|108747|108906.6|108712.1|61
1721605790000|2024-07-21 23:49:50|108916|108741.8|108932.7|108732.7|108937.5|108753.5|108898.8|108718.1|63
1721605800000|2024-07-21 23:50:00|108937.6|108737.6|108920.5|108743.9|108947.9|108763.6|108901.2|108724.2|65
1721605810000|2024-07-21 23:50:10|108919.5|108738.9|108922.1|108758.3|108941|108759.7|108888.7|108728.3|58
1721605820000|2024-07-21 23:50:20|108922|108758.5|108928.8|108735.7|108934.6|108758.9|108906.9|108719.2|58
1721605830000|2024-07-21 23:50:30|108930.2|108736.1|108917.5|108753.8|108933.2|108763.5|108893.4|108727.6|32
1721605840000|2024-07-21 23:50:40|108918.9|108752.5|108914.4|108755.7|108935|108767.2|108900.3|108726.7|36
1721605850000|2024-07-21 23:50:50|108913.9|108755.6|108936.9|108736.9|108941.5|108755.6|108905|108726.6|45
1721605860000|2024-07-21 23:51:00|108940.9|108745.1|108920.8|108749.7|108946.3|108750.2|108909.4|108718.5|49
1721605870000|2024-07-21 23:51:10|108920.5|108761.7|108910.5|108749.7|108936.2|108776.7|108900.9|108729.3|32
1721605880000|2024-07-21 23:51:20|108920.8|108752|108919.9|108762.4|108920.8|108808|108858|108734.9|12
1721605890000|2024-07-21 23:51:30|108919.6|108749.6|108915.9|108754.2|108919.6|108764.8|108914.8|108740.5|13
1721605900000|2024-07-21 23:51:40|108915.1|108755.1|108911.7|108757.6|108915.1|108758|108911.7|108754.8|11
1721605910000|2024-07-21 23:51:50|108913.2|108757.2|108903.2|108757|108913.2|108759.7|108903.2|108757|7
1721605920000|2024-07-21 23:52:00|108903.1|108756.9|108923.5|108737.7|108924.2|108760.1|108896.4|108729.8|30
1721605930000|2024-07-21 23:52:10|108924.4|108735.7|108902.3|108776.1|108924.7|108776.1|108902.3|108735|17
1721605940000|2024-07-21 23:52:20|108903.7|108778.7|108900.1|108756.3|108903.7|108813.5|108863.5|108736.9|30
1721605950000|2024-07-21 23:52:30|108899.7|108760.2|108875.2|108725.9|108899.7|108761.7|108875.2|108725.9|17
1721605960000|2024-07-21 23:52:40|108878|108717.6|108850.7|108711.5|108878|108735|108850.6|108711.3|29
1721605970000|2024-07-21 23:52:50|108849.5|108711.7|108852.7|108706.6|108861.6|108755.5|108796.3|108701.7|39
1721605980000|2024-07-21 23:53:00|108851|108708.4|108850.7|108709.3|108856.7|108714.2|108848.7|108706.6|24
1721605990000|2024-07-21 23:53:10|108854|108709.6|108799|108749|108854.7|108749|108799|108709.1|17
1721606000000|2024-07-21 23:53:20|108797.9|108747.9|108810.5|108760.5|108848.6|108760.6|108796.7|108704.1|28
1721606010000|2024-07-21 23:53:30|108811.5|108761.5|108850.1|108707.1|108853.8|108762.6|108800.4|108701.6|33
1721606020000|2024-07-21 23:53:40|108849.1|108709.1|108859.1|108714.4|108859.1|108717|108849.1|108709|20
1721606030000|2024-07-21 23:53:50|108859.2|108714.3|108855.3|108718.2|108859.2|108718.2|108849.3|108714.1|13
1721606040000|2024-07-21 23:54:00|108852.3|108720|108850.5|108725.2|108852.8|108725.2|108850.4|108720|8
1721606050000|2024-07-21 23:54:10|108850.4|108724.1|108816.2|108766.2|108850.4|108766.4|108802.7|108724.1|13
1721606060000|2024-07-21 23:54:20|108811.6|108761.6|108810.7|108760.7|108849.5|108766.2|108810.6|108722|7
1721606070000|2024-07-21 23:54:30|108811|108761|108812.9|108762.9|108815|108765|108810.9|108760.9|16
1721606080000|2024-07-21 23:54:40|108812.8|108762.8|108812.4|108762.4|108813|108763|108809|108759|7
1721606090000|2024-07-21 23:54:50|108812.3|108762.3|108812.4|108762.4|108812.4|108762.4|108812.3|108762.3|2
1721606100000|2024-07-21 23:55:00|108816|108766|108810.6|108760.6|108816.5|108766.5|108806.8|108756.8|30
1721606110000|2024-07-21 23:55:10|108811.3|108761.3|108849|108723.7|108849|108761.7|108810.8|108723.7|7
1721606120000|2024-07-21 23:55:20|108848.9|108723.8|108811.5|108761.5|108848.9|108761.5|108811.5|108723.8|3
1721606130000|2024-07-21 23:55:30|108811.7|108761.7|108811.9|108761.9|108846.2|108761.9|108808.9|108719.7|10
1721606140000|2024-07-21 23:55:40|108811.7|108761.7|108811.4|108761.4|108814.1|108764.1|108811.4|108761.4|10
1721606150000|2024-07-21 23:55:50|108812.3|108762.3|108814.6|108764.6|108815.2|108765.2|108810|108760|13
1721606160000|2024-07-21 23:56:00|108814|108764|108812.4|108762.4|108814|108764|108812.4|108762.4|4
1721606170000|2024-07-21 23:56:10|108814.7|108764.7|108814.9|108764.9|108817|108767|108810.4|108760.4|17
1721606180000|2024-07-21 23:56:20|108813.2|108763.2|108815.6|108765.6|108817.2|108767.2|108810.8|108760.8|11
1721606190000|2024-07-21 23:56:30|108815.8|108765.8|108815.6|108765.6|108816.2|108766.2|108813.9|108763.9|16
1721606200000|2024-07-21 23:56:40|108816.2|108766.2|108824.3|108774.3|108828.1|108778.1|108815.4|108765.4|22
1721606210000|2024-07-21 23:56:50|108825.9|108775.9|108829|108779|108830.4|108780.4|108824.4|108774.4|15
1721606220000|2024-07-21 23:57:00|108829.4|108779.4|108828.5|108778.5|108831.7|108781.7|108818.9|108768.9|40
1721606230000|2024-07-21 23:57:10|108828.9|108778.9|108815|108765|108829.4|108779.4|108815|108765|35
1721606240000|2024-07-21 23:57:20|108815.5|108765.5|108824.1|108774.1|108827|108777|108812.3|108762.3|31
1721606250000|2024-07-21 23:57:30|108824|108774|108832.1|108782.1|108832.1|108782.1|108821.6|108771.6|27
1721606260000|2024-07-21 23:57:40|108831.1|108781.1|108841.3|108791.3|108841.9|108791.9|108824.2|108774.2|32
1721606270000|2024-07-21 23:57:50|108841.6|108791.6|108841.6|108791.6|108847.2|108797.2|108836|108786|31
1721606280000|2024-07-21 23:58:00|108841.7|108791.7|108843.9|108793.9|108843.9|108793.9|108840.6|108790.6|6
1721606290000|2024-07-21 23:58:10|108844|108794|108843.3|108793.3|108847.8|108797.8|108840.2|108790.2|24
1721606300000|2024-07-21 23:58:20|108842.2|108792.2|108842.1|108792.1|108842.2|108792.2|108840.4|108790.4|8
1721606310000|2024-07-21 23:58:30|108842.3|108792.3|108842.7|108792.7|108843.3|108793.3|108842.1|108792.1|6
1721606320000|2024-07-21 23:58:40|108843.3|108793.3|108843.2|108793.2|108843.3|108793.3|108843.2|108793.2|2
1721606330000|2024-07-21 23:58:50|108843.3|108793.3|108844.2|108794.2|108847.3|108797.3|108842.3|108792.3|6
1721606340000|2024-07-21 23:59:00|108833.6|108783.6|108840.5|108790.5|108842.7|108792.7|108833.6|108783.6|10
1721606350000|2024-07-21 23:59:10|108840.4|108790.4|108840.4|108790.4|108840.5|108790.5|108840.3|108790.3|4
1721606360000|2024-07-21 23:59:20|108839.8|108789.8|108843|108793|108844.9|108794.9|108837.5|108787.5|17
1721606370000|2024-07-21 23:59:30|108844|108794|108843.7|108793.7|108851.3|108801.3|108843.7|108793.7|16
1721606380000|2024-07-21 23:59:40|108847.2|108797.2|108844.8|108794.8|108847.2|108797.2|108840.7|108790.7|20
1721606390000|2024-07-21 23:59:50|108844.9|108794.9|108841.8|108791.8|108848|108798|108841.7|108791.7|14
1721606400000|2024-07-22 00:00:00|108844.2|108794.2|108840.2|108790.2|108848.1|108798.1|108839.5|108789.5|19
1721606410000|2024-07-22 00:00:10|108838.6|108788.6|108839.9|108789.9|108842.6|108792.6|108830.7|108780.7|20
1721606420000|2024-07-22 00:00:20|108840|108790|108846.3|108796.3|108846.3|108796.3|108836.5|108786.5|25
1721606430000|2024-07-22 00:00:30|108842.9|108792.9|108847.2|108797.2|108853.9|108803.9|108837.2|108787.2|29
1721606440000|2024-07-22 00:00:40|108848.3|108798.3|108854|108804|108855.4|108805.4|108840.4|108790.4|22
1721606450000|2024-07-22 00:00:50|108854.8|108804.8|108856.1|108806.1|108858.3|108808.3|108850.2|108800.2|20
1721606460000|2024-07-22 00:01:00|108856.2|108806.2|108860.3|108810.3|108861.4|108811.4|108854.2|108804.2|35
1721606470000|2024-07-22 00:01:10|108860.5|108810.5|108862.2|108812.2|108863.1|108813.1|108856.9|108806.9|26
1721606480000|2024-07-22 00:01:20|108862.4|108812.4|108874.3|108824.3|108876.5|108826.5|108861.3|108811.3|19
1721606490000|2024-07-22 00:01:30|108877.9|108827.9|108876.8|108826.8|108877.9|108827.9|108873.9|108823.9|22
1721606500000|2024-07-22 00:01:40|108876.9|108826.9|108878.4|108828.4|108886.9|108836.9|108875.3|108825.3|47
1721606510000|2024-07-22 00:01:50|108879.9|108829.9|108882.2|108832.2|108884.5|108834.5|108879|108829|17
1721606520000|2024-07-22 00:02:00|108876.7|108826.7|108883.8|108833.8|108911|108835.5|108873.6|108785.9|27
1721606530000|2024-07-22 00:02:10|108884.2|108834.2|108890.7|108840.7|108890.7|108840.7|108882|108832|21
1721606540000|2024-07-22 00:02:20|108890.1|108840.1|108889.4|108839.4|108891.3|108841.3|108886.3|108836.3|16
1721606550000|2024-07-22 00:02:30|108889.3|108839.3|108885.6|108835.6|108891.9|108841.9|108884.3|108834.3|14
1721606560000|2024-07-22 00:02:40|108886.2|108836.2|108887.7|108837.7|108887.7|108837.7|108886.2|108836.2|7
1721606570000|2024-07-22 00:02:50|108889.7|108839.7|108889.9|108839.9|108891|108841|108888.6|108838.6|9
1721606580000|2024-07-22 00:03:00|108888|108838|108894.2|108844.2|108896.9|108846.9|108876.5|108826.5|37
1721606590000|2024-07-22 00:03:10|108894.1|108844.1|108889.9|108839.9|108895|108845|108885.5|108835.5|15
1721606600000|2024-07-22 00:03:20|108891.4|108841.4|108893.8|108843.8|108895|108845|108891.4|108841.4|11
1721606610000|2024-07-22 00:03:30|108888.2|108838.2|108891.5|108841.5|108896.4|108846.4|108888.2|108838.2|33
1721606620000|2024-07-22 00:03:40|108890.4|108840.4|108889.1|108839.1|108891.4|108841.4|108889.1|108839.1|9
1721606630000|2024-07-22 00:03:50|108889.2|108839.2|108899.1|108849.1|108899.1|108849.1|108887.9|108837.9|18
1721606640000|2024-07-22 00:04:00|108898.9|108848.9|108896.7|108846.7|108898.9|108848.9|108892.5|108842.5|16
1721606650000|2024-07-22 00:04:10|108896.6|108846.6|108896.1|108846.1|108896.6|108846.6|108895.7|108845.7|5
1721606660000|2024-07-22 00:04:20|108896|108846|108892.5|108842.5|108896|108846|108886.7|108836.7|19
1721606670000|2024-07-22 00:04:30|108892.6|108842.6|108895.2|108845.2|108899.8|108849.8|108884.3|108834.3|17
1721606680000|2024-07-22 00:04:40|108895.3|108845.3|108901.8|108851.8|108902.5|108852.5|108895.3|108845.3|10
1721606690000|2024-07-22 00:04:50|108901.1|108851.1|108899.2|108849.2|108902.3|108852.3|108892.5|108842.5|9
1721606700000|2024-07-22 00:05:00|108899.3|108849.3|108907.1|108857.1|108910.8|108860.8|108899.3|108849.3|27
1721606710000|2024-07-22 00:05:10|108908.2|108858.2|108915|108865|108915|108865|108901.7|108851.7|31
1721606720000|2024-07-22 00:05:20|108908.8|108858.8|108915.5|108865.5|108918.2|108868.2|108908.8|108858.8|23
1721606730000|2024-07-22 00:05:30|108915|108865|108921.5|108871.5|108921.5|108871.5|108915|108865|13
1721606740000|2024-07-22 00:05:40|108922.8|108872.8|108922.7|108872.7|108922.8|108872.8|108922.4|108872.4|4
1721606750000|2024-07-22 00:05:50|108923.4|108873.4|108928.6|108878.6|108928.6|108878.6|108918.5|108868.5|23
1721606760000|2024-07-22 00:06:00|108928.4|108878.4|108934.1|108884.1|108937.4|108887.4|108928.4|108878.4|20
1721606770000|2024-07-22 00:06:10|108933.1|108883.1|108933.9|108883.9|108933.9|108883.9|108932.5|108882.5|8
1721606780000|2024-07-22 00:06:20|108933.8|108883.8|108930.9|108880.9|108935.6|108885.6|108927.4|108877.4|20
1721606790000|2024-07-22 00:06:30|108930.2|108880.2|108933.3|108883.3|108933.3|108883.3|108930.2|108880.2|6
1721606800000|2024-07-22 00:06:40|108933.5|108883.5|108929.2|108879.2|108933.8|108883.8|108928.4|108878.4|9
1721606810000|2024-07-22 00:06:50|108925.4|108875.4|108930.3|108880.3|108932|108882|108925.4|108875.4|15
1721606820000|2024-07-22 00:07:00|108928.9|108878.9|108929.2|108879.2|108930.4|108880.4|108927.3|108877.3|14
1721606830000|2024-07-22 00:07:10|108929.1|108879.1|108924.1|108874.1|108930.5|108880.5|108915.2|108865.2|18
1721606840000|2024-07-22 00:07:20|108924.8|108874.8|108920.9|108870.9|108925.4|108875.4|108920.4|108870.4|16
1721606850000|2024-07-22 00:07:30|108920.8|108870.8|108920.7|108870.7|108923.6|108873.6|108920.5|108870.5|10
1721606860000|2024-07-22 00:07:40|108921.3|108871.3|108924|108874|108924|108874|108921.3|108871.3|5
1721606870000|2024-07-22 00:07:50|108924.1|108874.1|108924.1|108874.1|108924.1|108874.1|108924|108874|3
1721606880000|2024-07-22 00:08:00|108924|108874|108923.6|108873.6|108928.9|108878.9|108915.4|108865.4|16
1721606890000|2024-07-22 00:08:10|108924.9|108874.9|108926.1|108876.1|108926.1|108876.1|108924.8|108874.8|4
1721606900000|2024-07-22 00:08:20|108926.2|108876.2|108926.6|108876.6|108927.5|108877.5|108913.6|108863.6|11
1721606910000|2024-07-22 00:08:30|108928.7|108878.7|108928.7|108878.7|108928.7|108878.7|108928.6|108878.6|3
1721606920000|2024-07-22 00:08:40|108928.6|108878.6|108927.8|108877.8|108933.4|108883.4|108922.6|108872.6|17
1721606930000|2024-07-22 00:08:50|108925.6|108875.6|108929.2|108879.2|108931.3|108881.3|108919.9|108869.9|17
1721606940000|2024-07-22 00:09:00|108928.8|108878.8|108931.4|108881.4|108931.4|108881.4|108928.8|108878.8|6
1721606950000|2024-07-22 00:09:10|108930.7|108880.7|108929.3|108879.3|108930.7|108880.7|108928.7|108878.7|6
1721606960000|2024-07-22 00:09:20|108929.1|108879.1|108924.1|108874.1|108929.4|108879.4|108923.5|108873.5|8
1721606970000|2024-07-22 00:09:30|108924.5|108874.5|108927.2|108877.2|108928.1|108878.1|108922.6|108872.6|15
1721606980000|2024-07-22 00:09:40|108927|108877|108924.9|108874.9|108927|108877|108924.9|108874.9|10
1721606990000|2024-07-22 00:09:50|108926.7|108876.7|108924.5|108874.5|108926.8|108876.8|108921.1|108871.1|17
1721607000000|2024-07-22 00:10:00|108924.4|108874.4|108925.5|108875.5|108926.5|108876.5|108924.3|108874.3|5
1721607010000|2024-07-22 00:10:10|108925.6|108875.6|108923.9|108873.9|108927|108877|108917.7|108867.7|10
1721607020000|2024-07-22 00:10:20|108922.8|108872.8|108923.3|108873.3|108923.3|108873.3|108922.8|108872.8|2
1721607030000|2024-07-22 00:10:30|108924.3|108874.3|108927|108877|108927|108877|108923.5|108873.5|16
1721607040000|2024-07-22 00:10:40|108925.4|108875.4|108925.2|108875.2|108927.5|108877.5|108923.2|108873.2|15
1721607050000|2024-07-22 00:10:50|108924.1|108874.1|108924.2|108874.2|108924.2|108874.2|108923.5|108873.5|6
1721607060000|2024-07-22 00:11:00|108925.1|108875.1|108924.5|108874.5|108925.5|108875.5|108919.3|108869.3|15
1721607070000|2024-07-22 00:11:10|108923.5|108873.5|108925.5|108875.5|108925.5|108875.5|108923.5|108873.5|5
1721607080000|2024-07-22 00:11:20|108925.6|108875.6|108925.7|108875.7|108926|108876|108925.3|108875.3|7
1721607090000|2024-07-22 00:11:30|108925.4|108875.4|108926.1|108876.1|108926.1|108876.1|108925.2|108875.2|4
1721607100000|2024-07-22 00:11:40|108925.6|108875.6|108923.4|108873.4|108929.6|108879.6|108915.8|108865.8|22
1721607110000|2024-07-22 00:11:50|108923.5|108873.5|108923.2|108873.2|108923.5|108873.5|108916|108866|10
1721607120000|2024-07-22 00:12:00|108923.1|108873.1|108915|108865|108925.2|108875.2|108915|108865|16
1721607130000|2024-07-22 00:12:10|108915.1|108865.1|108912.8|108862.8|108916.5|108866.5|108908.9|108858.9|15
1721607140000|2024-07-22 00:12:20|108912.9|108862.9|108914.6|108864.6|108914.6|108864.6|108912.8|108862.8|5
1721607160000|2024-07-22 00:12:40|108914.7|108864.7|108914.7|108864.7|108914.7|108864.7|108914.7|108864.7|1
1721607170000|2024-07-22 00:12:50|108914.8|108864.8|108910.4|108860.4|108914.8|108864.8|108900.6|108850.6|16
1721607180000|2024-07-22 00:13:00|108910.2|108860.2|108909.7|108859.7|108910.2|108860.2|108906.9|108856.9|11
1721607190000|2024-07-22 00:13:10|108909.5|108859.5|108905.2|108855.2|108909.5|108859.5|108902.9|108852.9|11
1721607200000|2024-07-22 00:13:20|108905.8|108855.8|108902.9|108852.9|108905.9|108855.9|108897.3|108847.3|20
1721607210000|2024-07-22 00:13:30|108902.8|108852.8|108901.4|108851.4|108902.8|108852.8|108900.7|108850.7|7
1721607220000|2024-07-22 00:13:40|108901.5|108851.5|108901.7|108851.7|108901.7|108851.7|108901.5|108851.5|3
1721607230000|2024-07-22 00:13:50|108896.2|108846.2|108899.7|108849.7|108903.4|108853.4|108896|108846|29
1721607240000|2024-07-22 00:14:00|108898.8|108848.8|108902.6|108852.6|108903.2|108853.2|108898.8|108848.8|9
1721607250000|2024-07-22 00:14:10|108902.5|108852.5|108904.2|108854.2|108904.2|108854.2|108902.4|108852.4|6
1721607260000|2024-07-22 00:14:20|108905.5|108855.5|108903|108853|108905.8|108855.8|108899.9|108849.9|15
1721607270000|2024-07-22 00:14:30|108902.9|108852.9|108903|108853|108903|108853|108902.5|108852.5|4
1721607280000|2024-07-22 00:14:40|108899.2|108849.2|108903.1|108853.1|108904.6|108854.6|108899.2|108849.2|24
1721607290000|2024-07-22 00:14:50|108903.2|108853.2|108903.6|108853.6|108903.6|108853.6|108903.1|108853.1|3
1721607300000|2024-07-22 00:15:00|108901.1|108851.1|108902|108852|108905.1|108855.1|108895.1|108845.1|22
1721607310000|2024-07-22 00:15:10|108902.5|108852.5|108910.6|108860.6|108910.6|108860.6|108902.5|108852.5|13
1721607320000|2024-07-22 00:15:20|108910.4|108860.4|108906|108856|108910.4|108860.4|108903.9|108853.9|11
1721607330000|2024-07-22 00:15:30|108906.4|108856.4|108909.3|108859.3|108913.3|108863.3|108904.9|108854.9|14
1721607340000|2024-07-22 00:15:40|108909.8|108859.8|108904.8|108854.8|108909.8|108859.8|108904.8|108854.8|10
1721607350000|2024-07-22 00:15:50|108904.9|108854.9|108904.5|108854.5|108910|108860|108903.8|108853.8|13
1721607360000|2024-07-22 00:16:00|108906.3|108856.3|108905.2|108855.2|108906.3|108856.3|108905.2|108855.2|7
1721607370000|2024-07-22 00:16:10|108906.4|108856.4|108908.6|108858.6|108908.6|108858.6|108906.3|108856.3|5
1721607380000|2024-07-22 00:16:20|108908.7|108858.7|108918.6|108868.6|108918.6|108868.6|108906.2|108856.2|23
1721607390000|2024-07-22 00:16:30|108919|108869|108921.5|108871.5|108922.6|108872.6|108919|108869|8
1721607400000|2024-07-22 00:16:40|108922.6|108872.6|108924.3|108874.3|108924.6|108874.6|108922.6|108872.6|10
1721607410000|2024-07-22 00:16:50|108923.8|108873.8|108923.2|108873.2|108923.8|108873.8|108923.2|108873.2|3
1721607420000|2024-07-22 00:17:00|108923.4|108873.4|108922.3|108872.3|108923.6|108873.6|108922.3|108872.3|5
1721607430000|2024-07-22 00:17:10|108922.6|108872.6|108919.7|108869.7|108922.6|108872.6|108918.3|108868.3|8
1721607440000|2024-07-22 00:17:20|108918|108868|108915.7|108865.7|108918|108868|108914.9|108864.9|10
1721607450000|2024-07-22 00:17:30|108915.8|108865.8|108913.8|108863.8|108915.8|108865.8|108913.8|108863.8|15
1721607460000|2024-07-22 00:17:40|108913.7|108863.7|108912.8|108862.8|108914|108864|108912.7|108862.7|16
1721607470000|2024-07-22 00:17:50|108912.7|108862.7|108909.4|108859.4|108913.9|108863.9|108903.9|108853.9|38
1721607480000|2024-07-22 00:18:00|108908.7|108858.7|108900.4|108850.4|108909.2|108859.2|108898.4|108848.4|20
1721607490000|2024-07-22 00:18:10|108897.9|108847.9|108895.3|108845.3|108906.3|108856.3|108892.8|108842.8|31
1721607500000|2024-07-22 00:18:20|108895.7|108845.7|108902.7|108852.7|108906.9|108856.9|108895.2|108845.2|23
1721607510000|2024-07-22 00:18:30|108902.6|108852.6|108904.3|108854.3|108904.7|108854.7|108901.8|108851.8|19
1721607520000|2024-07-22 00:18:40|108904.2|108854.2|108905.7|108855.7|108908.6|108858.6|108895.7|108845.7|22
1721607530000|2024-07-22 00:18:50|108906.7|108856.7|108905.5|108855.5|108910.5|108860.5|108900.4|108850.4|17
1721607540000|2024-07-22 00:19:00|108904.5|108854.5|108906.2|108856.2|108908.9|108858.9|108903.2|108853.2|13
1721607550000|2024-07-22 00:19:10|108901|108851|108905.4|108855.4|108909.6|108859.6|108900.3|108850.3|17
1721607560000|2024-07-22 00:19:20|108907.2|108857.2|108900.2|108850.2|108908.6|108858.6|108900.2|108850.2|17
1721607570000|2024-07-22 00:19:30|108900.1|108850.1|108888.8|108838.8|108900.1|108850.1|108888.8|108838.8|22
1721607580000|2024-07-22 00:19:40|108891.8|108841.8|108893.7|108843.7|108925.7|108844.1|108887.9|108800|20
1721607590000|2024-07-22 00:19:50|108893.6|108843.6|108894.8|108844.8|108898|108848|108893.1|108843.1|21
1721607600000|2024-07-22 00:20:00|108895|108845|108890.1|108840.1|108895.1|108845.1|108890.1|108840.1|5
1721607610000|2024-07-22 00:20:10|108890.9|108840.9|108894.5|108844.5|108894.5|108844.5|108890.9|108840.9|8
1721607620000|2024-07-22 00:20:20|108894.1|108844.1|108894|108844|108897.3|108847.3|108890.9|108840.9|13
1721607630000|2024-07-22 00:20:30|108894.5|108844.5|108894.4|108844.4|108894.5|108844.5|108894.4|108844.4|2
1721607640000|2024-07-22 00:20:40|108895.8|108845.8|108894.8|108844.8|108897.7|108847.7|108894.8|108844.8|11
1721607650000|2024-07-22 00:20:50|108894.7|108844.7|108894.1|108844.1|108894.7|108844.7|108894.1|108844.1|3
1721607660000|2024-07-22 00:21:00|108894.2|108844.2|108895.4|108845.4|108895.4|108845.4|108894.1|108844.1|3
1721607670000|2024-07-22 00:21:10|108895.3|108845.3|108890.4|108840.4|108897.5|108847.5|108889.8|108839.8|18
1721607680000|2024-07-22 00:21:20|108896.4|108846.4|108897.8|108847.8|108898.6|108848.6|108891.4|108841.4|27
1721607690000|2024-07-22 00:21:30|108897.3|108847.3|108897.6|108847.6|108897.6|108847.6|108892.4|108842.4|10
1721607700000|2024-07-22 00:21:40|108897.5|108847.5|108895.9|108845.9|108897.7|108847.7|108887.8|108837.8|10
1721607710000|2024-07-22 00:21:50|108895.3|108845.3|108897.3|108847.3|108897.5|108847.5|108895.3|108845.3|10
1721607720000|2024-07-22 00:22:00|108897|108847|108896.4|108846.4|108900.9|108850.9|108889.9|108839.9|10
1721607730000|2024-07-22 00:22:10|108895.7|108845.7|108896.7|108846.7|108897.2|108847.2|108894.9|108844.9|16
1721607740000|2024-07-22 00:22:20|108895.9|108845.9|108897|108847|108897|108847|108895.9|108845.9|7
1721607750000|2024-07-22 00:22:30|108896.5|108846.5|108897.1|108847.1|108897.1|108847.1|108894.9|108844.9|11
1721607760000|2024-07-22 00:22:40|108897.6|108847.6|108896.7|108846.7|108903.6|108853.6|108896.7|108846.7|20
1721607770000|2024-07-22 00:22:50|108895.2|108845.2|108896.3|108846.3|108899.6|108849.6|108889.3|108839.3|18
1721607780000|2024-07-22 00:23:00|108895.5|108845.5|108895|108845|108899.7|108849.7|108888.7|108838.7|19
1721607790000|2024-07-22 00:23:10|108895.9|108845.9|108897|108847|108897.7|108847.7|108894.7|108844.7|18
1721607800000|2024-07-22 00:23:20|108896.9|108846.9|108896.1|108846.1|108898.7|108848.7|108893.4|108843.4|15
1721607810000|2024-07-22 00:23:30|108895.2|108845.2|108895.9|108845.9|108896|108846|108894.4|108844.4|9
1721607820000|2024-07-22 00:23:40|108896.9|108846.9|108897.6|108847.6|108901.5|108851.5|108896.9|108846.9|20
1721607830000|2024-07-22 00:23:50|108898.2|108848.2|108904.8|108854.8|108904.8|108854.8|108898.2|108848.2|13
1721607840000|2024-07-22 00:24:00|108905.7|108855.7|108906.9|108856.9|108911.6|108861.6|108902.7|108852.7|21
1721607850000|2024-07-22 00:24:10|108907.1|108857.1|108908.3|108858.3|108911.1|108861.1|108907.1|108857.1|31
1721607860000|2024-07-22 00:24:20|108908.8|108858.8|108907.8|108857.8|108911.3|108861.3|108905.9|108855.9|12
1721607870000|2024-07-22 00:24:30|108908.6|108858.6|108908.8|108858.8|108909.9|108859.9|108908.6|108858.6|9
1721607880000|2024-07-22 00:24:40|108911.4|108861.4|108908.1|108858.1|108911.4|108861.4|108903.4|108853.4|11
1721607890000|2024-07-22 00:24:50|108908|108858|108906.3|108856.3|108908.1|108858.1|108906.1|108856.1|6
1721607900000|2024-07-22 00:25:00|108907|108857|108908.3|108858.3|108908.3|108858.3|108907|108857|2
1721607910000|2024-07-22 00:25:10|108908.2|108858.2|108908.2|108858.2|108908.2|108858.2|108908.2|108858.2|1
1721607920000|2024-07-22 00:25:20|108906.9|108856.9|108909.2|108859.2|108909.6|108859.6|108906.9|108856.9|14
1721607930000|2024-07-22 00:25:30|108909.3|108859.3|108910.9|108860.9|108911|108861|108909.3|108859.3|6
1721607940000|2024-07-22 00:25:40|108911|108861|108910.6|108860.6|108914.1|108864.1|108904.7|108854.7|8
1721607950000|2024-07-22 00:25:50|108905.4|108855.4|108908.6|108858.6|108908.6|108858.6|108905.4|108855.4|6
1721607960000|2024-07-22 00:26:00|108908.7|108858.7|108908.6|108858.6|108908.7|108858.7|108908.6|108858.6|2
1721607970000|2024-07-22 00:26:10|108910.4|108860.4|108910.4|108860.4|108910.4|108860.4|108910.4|108860.4|1
1721607980000|2024-07-22 00:26:20|108910.3|108860.3|108911.2|108861.2|108911.2|108861.2|108910.3|108860.3|4
1721607990000|2024-07-22 00:26:30|108911.3|108861.3|108911.4|108861.4|108911.4|108861.4|108911.3|108861.3|2
1721608000000|2024-07-22 00:26:40|108911.3|108861.3|108909.6|108859.6|108911.3|108861.3|108909.5|108859.5|4
1721608010000|2024-07-22 00:26:50|108909.5|108859.5|108909.6|108859.6|108909.6|108859.6|108909.5|108859.5|2
1721608020000|2024-07-22 00:27:00|108910.1|108860.1|108910.1|108860.1|108910.1|108860.1|108910.1|108860.1|1
1721608030000|2024-07-22 00:27:10|108910.2|108860.2|108911.3|108861.3|108912.6|108862.6|108910.2|108860.2|3
1721608040000|2024-07-22 00:27:20|108911.2|108861.2|108909.7|108859.7|108911.5|108861.5|108909.1|108859.1|7
1721608050000|2024-07-22 00:27:30|108908.8|108858.8|108911|108861|108911.9|108861.9|108908.8|108858.8|10
1721608060000|2024-07-22 00:27:40|108911.1|108861.1|108910.8|108860.8|108911.1|108861.1|108910.8|108860.8|4
1721608070000|2024-07-22 00:27:50|108910.9|108860.9|108905.4|108855.4|108911|108861|108903.3|108853.3|7
1721608080000|2024-07-22 00:28:00|108906|108856|108908|108858|108908.5|108858.5|108906|108856|19
1721608090000|2024-07-22 00:28:10|108907.9|108857.9|108911.2|108861.2|108911.2|108861.2|108907.9|108857.9|7
1721608100000|2024-07-22 00:28:20|108910|108860|108913.4|108863.4|108913.4|108863.4|108910|108860|9
1721608110000|2024-07-22 00:28:30|108913.5|108863.5|108915.4|108865.4|108919.6|108869.6|108911.8|108861.8|14
1721608120000|2024-07-22 00:28:40|108917.4|108867.4|108916.2|108866.2|108919.8|108869.8|108916.2|108866.2|11
1721608130000|2024-07-22 00:28:50|108918.8|108868.8|108914.8|108864.8|108918.8|108868.8|108911|108861|14
1721608140000|2024-07-22 00:29:00|108914.7|108864.7|108915.9|108865.9|108915.9|108865.9|108914.3|108864.3|5
1721608150000|2024-07-22 00:29:10|108918.1|108868.1|108914.4|108864.4|108918.1|108868.1|108912|108862|28
1721608160000|2024-07-22 00:29:20|108916.4|108866.4|108916.4|108866.4|108917.2|108867.2|108916.4|108866.4|11
1721608170000|2024-07-22 00:29:30|108914.3|108864.3|108920.1|108870.1|108921.7|108871.7|108914.3|108864.3|22
1721608180000|2024-07-22 00:29:40|108920.2|108870.2|108921.3|108871.3|108921.7|108871.7|108920.2|108870.2|4
1721608190000|2024-07-22 00:29:50|108921.1|108871.1|108915|108865|108921.1|108871.1|108915|108865|11
1721608200000|2024-07-22 00:30:00|108915.6|108865.6|108916.4|108866.4|108916.8|108866.8|108915.6|108865.6|3
1721608210000|2024-07-22 00:30:10|108915.6|108865.6|108914.5|108864.5|108915.6|108865.6|108913.3|108863.3|10
1721608220000|2024-07-22 00:30:20|108915|108865|108915.2|108865.2|108915.2|108865.2|108914.8|108864.8|6
1721608230000|2024-07-22 00:30:30|108915.3|108865.3|108915.3|108865.3|108915.3|108865.3|108915.3|108865.3|1
1721608240000|2024-07-22 00:30:40|108914.6|108864.6|108926.9|108876.9|108926.9|108876.9|108913.5|108863.5|10
1721608250000|2024-07-22 00:30:50|108922.1|108872.1|108922.4|108872.4|108926.7|108876.7|108920.6|108870.6|29
1721608260000|2024-07-22 00:31:00|108920.4|108870.4|108916.8|108866.8|108920.4|108870.4|108913.7|108863.7|10
1721608270000|2024-07-22 00:31:10|108916.7|108866.7|108918.7|108868.7|108919.1|108869.1|108916.7|108866.7|5
1721608280000|2024-07-22 00:31:20|108919.5|108869.5|108921.4|108871.4|108922|108872|108917.8|108867.8|20
1721608290000|2024-07-22 00:31:30|108919|108869|108921.4|108871.4|108921.9|108871.9|108917.7|108867.7|19
1721608300000|2024-07-22 00:31:40|108919.8|108869.8|108915.1|108865.1|108922.1|108872.1|108915.1|108865.1|19
1721608310000|2024-07-22 00:31:50|108915|108865|108917.4|108867.4|108917.5|108867.5|108913.6|108863.6|18
1721608320000|2024-07-22 00:32:00|108917.8|108867.8|108914.7|108864.7|108917.9|108867.9|108911.5|108861.5|15
1721608330000|2024-07-22 00:32:10|108917.8|108867.8|108915|108865|108917.8|108867.8|108914.5|108864.5|13
1721608340000|2024-07-22 00:32:20|108915.5|108865.5|108916.9|108866.9|108916.9|108866.9|108915.5|108865.5|6
1721608350000|2024-07-22 00:32:30|108916.2|108866.2|108923.1|108873.1|108923.1|108873.1|108910.4|108860.4|21
1721608360000|2024-07-22 00:32:40|108922.7|108872.7|108921.9|108871.9|108926.9|108876.9|108915.8|108865.8|9
1721608370000|2024-07-22 00:32:50|108924|108874|108924.4|108874.4|108925.3|108875.3|108923.4|108873.4|10
1721608380000|2024-07-22 00:33:00|108924.3|108874.3|108924.5|108874.5|108925.3|108875.3|108915.3|108865.3|21
1721608390000|2024-07-22 00:33:10|108923.3|108873.3|108922.1|108872.1|108924.7|108874.7|108919.4|108869.4|10
1721608400000|2024-07-22 00:33:20|108921.6|108871.6|108926|108876|108927.1|108877.1|108921.6|108871.6|12
1721608410000|2024-07-22 00:33:30|108924.7|108874.7|108928.8|108878.8|108928.8|108878.8|108922.9|108872.9|16
1721608420000|2024-07-22 00:33:40|108929.2|108879.2|108932.6|108882.6|108969.4|108889.6|108925.4|108837.6|19
1721608430000|2024-07-22 00:33:50|108931.9|108881.9|108935.9|108885.9|108972.8|108885.9|108931.9|108840.8|12
1721608440000|2024-07-22 00:34:00|108934.8|108884.8|108935.2|108885.2|108936.2|108886.2|108934.8|108884.8|8
1721608450000|2024-07-22 00:34:10|108935.9|108885.9|108936.7|108886.7|108936.7|108886.7|108935.9|108885.9|2
1721608460000|2024-07-22 00:34:20|108936.5|108886.5|108936.9|108886.9|108936.9|108886.9|108935.8|108885.8|5
1721608470000|2024-07-22 00:34:30|108937|108887|108934.4|108884.4|108937.7|108887.7|108929.9|108879.9|11
1721608480000|2024-07-22 00:34:40|108934.2|108884.2|108935.8|108885.8|108936.3|108886.3|108934.2|108884.2|6
1721608490000|2024-07-22 00:34:50|108935.9|108885.9|108935.8|108885.8|108935.9|108885.9|108935.8|108885.8|2
1721608500000|2024-07-22 00:35:00|108935.6|108885.6|108936.9|108886.9|108936.9|108886.9|108935.6|108885.6|2
1721608510000|2024-07-22 00:35:10|108935|108885|108937.9|108887.9|108940.2|108890.2|108931.7|108881.7|27
1721608520000|2024-07-22 00:35:20|108939.8|108889.8|108940.2|108890.2|108943.7|108893.7|108938.2|108888.2|18
1721608530000|2024-07-22 00:35:30|108940.6|108890.6|108939.5|108889.5|108941.5|108891.5|108937.3|108887.3|22
1721608540000|2024-07-22 00:35:40|108939.4|108889.4|108939.3|108889.3|108939.4|108889.4|108939.3|108889.3|2
1721608550000|2024-07-22 00:35:50|108939.5|108889.5|108941.2|108891.2|108942|108892|108939.5|108889.5|12
1721608560000|2024-07-22 00:36:00|108941.1|108891.1|108939.3|108889.3|108941.4|108891.4|108938.1|108888.1|12
1721608570000|2024-07-22 00:36:10|108939.7|108889.7|108939.3|108889.3|108939.7|108889.7|108939.3|108889.3|5
1721608580000|2024-07-22 00:36:20|108939.4|108889.4|108939.4|108889.4|108939.4|108889.4|108939.4|108889.4|1
1721608590000|2024-07-22 00:36:30|108939.3|108889.3|108932.7|108882.7|108939.3|108889.3|108931.4|108881.4|8
1721608600000|2024-07-22 00:36:40|108932.3|108882.3|108934.3|108884.3|108934.9|108884.9|108932.3|108882.3|8
1721608610000|2024-07-22 00:36:50|108933.3|108883.3|108933.2|108883.2|108933.3|108883.3|108933.1|108883.1|3
1721608620000|2024-07-22 00:37:00|108932.8|108882.8|108930.8|108880.8|108932.8|108882.8|108929.7|108879.7|15
1721608630000|2024-07-22 00:37:10|108931.3|108881.3|108928.6|108878.6|108931.3|108881.3|108927.2|108877.2|11
1721608640000|2024-07-22 00:37:20|108929|108879|108929.6|108879.6|108929.8|108879.8|108929|108879|6
1721608650000|2024-07-22 00:37:30|108929.5|108879.5|108927.3|108877.3|108930.7|108880.7|108927.3|108877.3|5
1721608660000|2024-07-22 00:37:40|108930.7|108880.7|108928.4|108878.4|108931|108881|108927.1|108877.1|11
1721608670000|2024-07-22 00:37:50|108927.4|108877.4|108928.3|108878.3|108928.3|108878.3|108927.4|108877.4|3
1721608680000|2024-07-22 00:38:00|108928.7|108878.7|108927.3|108877.3|108929.4|108879.4|108924.3|108874.3|11
1721608690000|2024-07-22 00:38:10|108928.2|108878.2|108927.1|108877.1|108928.3|108878.3|108927.1|108877.1|5
1721608710000|2024-07-22 00:38:30|108927.2|108877.2|108928.7|108878.7|108928.9|108878.9|108927.2|108877.2|8
1721608720000|2024-07-22 00:38:40|108928.6|108878.6|108929.2|108879.2|108929.2|108879.2|108928.5|108878.5|5
1721608730000|2024-07-22 00:38:50|108929.9|108879.9|108929|108879|108930.6|108880.6|108925.6|108875.6|15
1721608740000|2024-07-22 00:39:00|108930|108880|108931|108881|108931.1|108881.1|108930|108880|5
1721608750000|2024-07-22 00:39:10|108930.9|108880.9|108930.9|108880.9|108930.9|108880.9|108930.9|108880.9|1
1721608760000|2024-07-22 00:39:20|108930.8|108880.8|108913.9|108863.9|108931.1|108881.1|108912.5|108862.5|9
1721608770000|2024-07-22 00:39:30|108914.8|108864.8|108923.8|108873.8|108935.1|108874.6|108880.3|108799.3|58
1721608780000|2024-07-22 00:39:40|108925.8|108875.8|108935.5|108885.5|108938.2|108888.2|108925.2|108875.2|46
1721608790000|2024-07-22 00:39:50|108934.9|108884.9|108932.6|108882.6|108934.9|108884.9|108931.6|108881.6|22
1721608800000|2024-07-22 00:40:00|108932.7|108882.7|108949.3|108899.3|108952.1|108902.1|108932.7|108882.7|47
1721608810000|2024-07-22 00:40:10|108949.4|108899.4|108954.3|108904.3|108956.4|108906.4|108949.4|108899.4|16
1721608820000|2024-07-22 00:40:20|108954|108904|108958.1|108908.1|108958.4|108908.4|108954|108904|8
1721608830000|2024-07-22 00:40:30|108961.1|108911.1|108955|108905|108961.1|108911.1|108949|108899|35
1721608840000|2024-07-22 00:40:40|108954.4|108904.4|108955.7|108905.7|108955.7|108905.7|108948.2|108898.2|27
1721608850000|2024-07-22 00:40:50|108955.3|108905.3|108951.8|108901.8|108955.3|108905.3|108943.9|108893.9|16
1721608860000|2024-07-22 00:41:00|108950.6|108900.6|108955.9|108905.9|108956.8|108906.8|108948.9|108898.9|23
1721608870000|2024-07-22 00:41:10|108954.7|108904.7|108952.8|108902.8|108954.7|108904.7|108947.6|108897.6|33
1721608880000|2024-07-22 00:41:20|108952.3|108902.3|108950.2|108900.2|108952.7|108902.7|108949.5|108899.5|18
1721608890000|2024-07-22 00:41:30|108950.1|108900.1|108961.5|108911.5|108961.6|108911.6|108950.1|108900.1|20
1721608900000|2024-07-22 00:41:40|108961.1|108911.1|108960.9|108910.9|108961.8|108911.8|108960.9|108910.9|7
1721608910000|2024-07-22 00:41:50|108960.6|108910.6|108960.4|108910.4|108960.6|108910.6|108960.1|108910.1|7
1721608920000|2024-07-22 00:42:00|108959.9|108909.9|108958.2|108908.2|108959.9|108909.9|108956.5|108906.5|18
1721608930000|2024-07-22 00:42:10|108958.7|108908.7|108959.7|108909.7|108960.1|108910.1|108958.6|108908.6|5
1721608940000|2024-07-22 00:42:20|108959.9|108909.9|108967.5|108917.5|108968.5|108918.5|108959.9|108909.9|21
1721608950000|2024-07-22 00:42:30|108967.6|108917.6|108960.3|108910.3|108967.7|108917.7|108960.3|108910.3|12
1721608960000|2024-07-22 00:42:40|108959.3|108909.3|108967.1|108917.1|108967.1|108917.1|108957.5|108907.5|27
1721608970000|2024-07-22 00:42:50|108967.4|108917.4|108969.2|108919.2|108969.2|108919.2|108967.2|108917.2|9
1721608980000|2024-07-22 00:43:00|108970.2|108920.2|108970.8|108920.8|108971|108921|108969.8|108919.8|8
1721608990000|2024-07-22 00:43:10|108970.1|108920.1|108971.8|108921.8|108978.2|108928.2|108970.1|108920.1|27
1721609000000|2024-07-22 00:43:20|108970.7|108920.7|108964.2|108914.2|108970.7|108920.7|108963.7|108913.7|12
1721609010000|2024-07-22 00:43:30|108963.8|108913.8|108966.4|108916.4|108966.4|108916.4|108963.4|108913.4|12
1721609020000|2024-07-22 00:43:40|108965.2|108915.2|108960.4|108910.4|108966.9|108916.9|108960.4|108910.4|21
1721609030000|2024-07-22 00:43:50|108961.4|108911.4|108959.3|108909.3|108961.6|108911.6|108959.3|108909.3|6
1721609040000|2024-07-22 00:44:00|108958.9|108908.9|108958.1|108908.1|108960|108910|108958.1|108908.1|14
1721609050000|2024-07-22 00:44:10|108958.5|108908.5|108956.8|108906.8|108958.5|108908.5|108956.8|108906.8|10
1721609060000|2024-07-22 00:44:20|108956.7|108906.7|108957.9|108907.9|108958.2|108908.2|108956.4|108906.4|8
1721609070000|2024-07-22 00:44:30|108958.2|108908.2|108952.9|108902.9|108958.3|108908.3|108952.9|108902.9|13
1721609080000|2024-07-22 00:44:40|108952.5|108902.5|108951.3|108901.3|108952.9|108902.9|108950|108900|21
1721609090000|2024-07-22 00:44:50|108951.4|108901.4|108952.5|108902.5|108952.5|108902.5|108950.1|108900.1|11
1721609100000|2024-07-22 00:45:00|108953.3|108903.3|108953.1|108903.1|108953.3|108903.3|108951.8|108901.8|15
1721609110000|2024-07-22 00:45:10|108953.2|108903.2|108955.4|108905.4|108955.9|108905.9|108953.1|108903.1|15
1721609120000|2024-07-22 00:45:20|108955.7|108905.7|108957|108907|108957.1|108907.1|108955.6|108905.6|11
1721609130000|2024-07-22 00:45:30|108957.1|108907.1|108957.2|108907.2|108957.3|108907.3|108956.6|108906.6|6
1721609140000|2024-07-22 00:45:40|108957.4|108907.4|108958.6|108908.6|108958.6|108908.6|108957.3|108907.3|4
1721609150000|2024-07-22 00:45:50|108958.7|108908.7|108957.5|108907.5|108958.7|108908.7|108957.5|108907.5|6
1721609160000|2024-07-22 00:46:00|108957|108907|108959.2|108909.2|108959.2|108909.2|108955.1|108905.1|12
1721609170000|2024-07-22 00:46:10|108958.6|108908.6|108957.7|108907.7|108958.6|108908.6|108957.6|108907.6|5
1721609180000|2024-07-22 00:46:20|108957.9|108907.9|108958.1|108908.1|108958.1|108908.1|108957.9|108907.9|2
1721609190000|2024-07-22 00:46:30|108957.8|108907.8|108956|108906|108957.8|108907.8|108956|108906|7
1721609200000|2024-07-22 00:46:40|108956.5|108906.5|108954.5|108904.5|108956.5|108906.5|108954|108904|4
1721609210000|2024-07-22 00:46:50|108954.4|108904.4|108954.1|108904.1|108954.4|108904.4|108953.9|108903.9|3
1721609220000|2024-07-22 00:47:00|108954.2|108904.2|108955.3|108905.3|108955.3|108905.3|108953.8|108903.8|8
1721609230000|2024-07-22 00:47:10|108955.4|108905.4|108955.1|108905.1|108955.4|108905.4|108954.7|108904.7|7
1721609240000|2024-07-22 00:47:20|108956.5|108906.5|108955|108905|108956.7|108906.7|108955|108905|5
1721609250000|2024-07-22 00:47:30|108954.8|108904.8|108956.6|108906.6|108956.6|108906.6|108954.6|108904.6|7
1721609260000|2024-07-22 00:47:40|108957|108907|108955.8|108905.8|108957|108907|108955.8|108905.8|4
1721609270000|2024-07-22 00:47:50|108955.7|108905.7|108955.7|108905.7|108955.7|108905.7|108955.7|108905.7|1
1721609280000|2024-07-22 00:48:00|108955.8|108905.8|108956.4|108906.4|108956.5|108906.5|108955.8|108905.8|3
1721609290000|2024-07-22 00:48:10|108956.5|108906.5|108951.5|108901.5|108957.9|108907.9|108951.5|108901.5|9
1721609300000|2024-07-22 00:48:20|108951.3|108901.3|108949.4|108899.4|108951.3|108901.3|108949.4|108899.4|9
1721609310000|2024-07-22 00:48:30|108949.6|108899.6|108949.9|108899.9|108949.9|108899.9|108949.6|108899.6|3
1721609320000|2024-07-22 00:48:40|108950|108900|108951.3|108901.3|108952.2|108902.2|108950|108900|7
1721609330000|2024-07-22 00:48:50|108951.5|108901.5|108953.6|108903.6|108953.6|108903.6|108950.8|108900.8|7
1721609340000|2024-07-22 00:49:00|108954.3|108904.3|108954.2|108904.2|108954.3|108904.3|108954.2|108904.2|2
1721609350000|2024-07-22 00:49:10|108954.5|108904.5|108954.7|108904.7|108954.7|108904.7|108953.6|108903.6|4
1721609360000|2024-07-22 00:49:20|108954.9|108904.9|108955.6|108905.6|108955.6|108905.6|108954.8|108904.8|4
1721609370000|2024-07-22 00:49:30|108955.5|108905.5|108955.2|108905.2|108955.6|108905.6|108955.2|108905.2|3
1721609380000|2024-07-22 00:49:40|108956.1|108906.1|108956.1|108906.1|108956.1|108906.1|108956.1|108906.1|1
1721609390000|2024-07-22 00:49:50|108956|108906|108955.9|108905.9|108956|108906|108955.9|108905.9|2
1721609400000|2024-07-22 00:50:00|108956.6|108906.6|108964.5|108914.5|108965.1|108915.1|108956.6|108906.6|20
1721609410000|2024-07-22 00:50:10|108964.6|108914.6|108969|108919|108969|108919|108964.6|108914.6|10
1721609420000|2024-07-22 00:50:20|108969.1|108919.1|108973.3|108923.3|108973.6|108923.6|108969|108919|22
1721609430000|2024-07-22 00:50:30|108973.6|108923.6|108983.6|108933.6|108984|108934|108973.5|108923.5|7
1721609440000|2024-07-22 00:50:40|108984.1|108934.1|108992.8|108942.8|108994.4|108944.4|108984.1|108934.1|22
1721609450000|2024-07-22 00:50:50|108993.1|108943.1|108993|108943|108993.1|108943.1|108989.7|108939.7|14
1721609460000|2024-07-22 00:51:00|108993.2|108943.2|108991.6|108941.6|108994.1|108944.1|108990.6|108940.6|18
1721609470000|2024-07-22 00:51:10|108991.3|108941.3|108999.9|108949.9|109000.5|108950.5|108991.3|108941.3|21
1721609480000|2024-07-22 00:51:20|108999.7|108949.7|109003.6|108953.6|109004.4|108954.4|108999.7|108949.7|19
1721609490000|2024-07-22 00:51:30|109002.4|108952.4|109001.2|108951.2|109002.4|108952.4|109000.7|108950.7|13
1721609500000|2024-07-22 00:51:40|109000.8|108950.8|109000|108950|109001|108951|109000|108950|9
1721609510000|2024-07-22 00:51:50|108999.9|108949.9|109013.8|108963.8|109014|108964|108999.9|108949.9|8
1721609520000|2024-07-22 00:52:00|109013.9|108963.9|109012.7|108962.7|109014.2|108964.2|109012.7|108962.7|8
1721609530000|2024-07-22 00:52:10|109011.6|108961.6|109003.6|108953.6|109011.6|108961.6|109003.3|108953.3|7
1721609540000|2024-07-22 00:52:20|109003.9|108953.9|109003.2|108953.2|109003.9|108953.9|109003.2|108953.2|4
1721609550000|2024-07-22 00:52:30|109003.1|108953.1|109002.9|108952.9|109003.1|108953.1|109002.5|108952.5|6
1721609560000|2024-07-22 00:52:40|109002.8|108952.8|109004.5|108954.5|109004.5|108954.5|109002.8|108952.8|5
1721609570000|2024-07-22 00:52:50|109004.4|108954.4|109003.9|108953.9|109004.8|108954.8|109003.9|108953.9|8
1721609580000|2024-07-22 00:53:00|109003.7|108953.7|109001.7|108951.7|109003.7|108953.7|108997.7|108947.7|13
1721609590000|2024-07-22 00:53:10|109001.4|108951.4|109006.4|108956.4|109011.3|108961.3|109001.4|108951.4|13
1721609600000|2024-07-22 00:53:20|109006.1|108956.1|109006|108956|109006.3|108956.3|109003.7|108953.7|14
1721609610000|2024-07-22 00:53:30|109005.6|108955.6|109006.4|108956.4|109006.4|108956.4|109005.6|108955.6|6
1721609620000|2024-07-22 00:53:40|109006.5|108956.5|109007.9|108957.9|109007.9|108957.9|109006.4|108956.4|5
1721609630000|2024-07-22 00:53:50|109007.8|108957.8|109007.1|108957.1|109007.8|108957.8|109007.1|108957.1|8
1721609640000|2024-07-22 00:54:00|109007.4|108957.4|109007.9|108957.9|109007.9|108957.9|109007.4|108957.4|2
1721609650000|2024-07-22 00:54:10|109008.3|108958.3|109005.3|108955.3|109011.4|108961.4|109003.1|108953.1|20
1721609670000|2024-07-22 00:54:30|109005.5|108955.5|109005.5|108955.5|109005.5|108955.5|109005.4|108955.4|3
1721609680000|2024-07-22 00:54:40|109006.9|108956.9|109030.2|108980.2|109030.9|108980.9|109006.9|108956.9|30
1721609690000|2024-07-22 00:54:50|109029.6|108979.6|109025.5|108975.5|109032|108982|109022.9|108972.9|25
1721609700000|2024-07-22 00:55:00|109026.1|108976.1|109022.1|108972.1|109030.6|108980.6|109022.1|108972.1|15
1721609710000|2024-07-22 00:55:10|109021.5|108971.5|109024.7|108974.7|109025.3|108975.3|109021.5|108971.5|9
1721609720000|2024-07-22 00:55:20|109024.6|108974.6|109023.3|108973.3|109024.6|108974.6|109023.3|108973.3|8
1721609730000|2024-07-22 00:55:30|109021.9|108971.9|109017.7|108967.7|109021.9|108971.9|109006.8|108956.8|16
1721609740000|2024-07-22 00:55:40|109018.8|108968.8|109026.6|108976.6|109026.6|108976.6|109018.8|108968.8|9
1721609750000|2024-07-22 00:55:50|109026.8|108976.8|109025.5|108975.5|109026.9|108976.9|109025.4|108975.4|9
1721609760000|2024-07-22 00:56:00|109026.2|108976.2|109034.1|108984.1|109034.5|108984.5|109026.2|108976.2|10
1721609770000|2024-07-22 00:56:10|109034.5|108984.5|109032.3|108982.3|109034.5|108984.5|109032.3|108982.3|5
1721609780000|2024-07-22 00:56:20|109032.4|108982.4|109030.3|108980.3|109032.4|108982.4|109030.2|108980.2|6
1721609790000|2024-07-22 00:56:30|109030.1|108980.1|109028.2|108978.2|109030.1|108980.1|109028.2|108978.2|7
1721609800000|2024-07-22 00:56:40|109028.4|108978.4|109028.6|108978.6|109029|108979|109028.4|108978.4|5
1721609810000|2024-07-22 00:56:50|109028.7|108978.7|109028.5|108978.5|109028.8|108978.8|109028.5|108978.5|3
1721609820000|2024-07-22 00:57:00|109029.4|108979.4|109029.2|108979.2|109029.4|108979.4|109029|108979|4
1721609830000|2024-07-22 00:57:10|109029.1|108979.1|109029.1|108979.1|109029.1|108979.1|109029.1|108979.1|1
1721609840000|2024-07-22 00:57:20|109028.6|108978.6|109024.9|108974.9|109028.6|108978.6|109024.9|108974.9|4
1721609850000|2024-07-22 00:57:30|109024.5|108974.5|109024.8|108974.8|109024.8|108974.8|109024.4|108974.4|3
1721609860000|2024-07-22 00:57:40|109025.4|108975.4|109031.5|108981.5|109031.5|108981.5|109025.4|108975.4|8
1721609870000|2024-07-22 00:57:50|109031.7|108981.7|109032|108982|109032|108982|109031.7|108981.7|2
1721609880000|2024-07-22 00:58:00|109032.1|108982.1|109032.1|108982.1|109032.4|108982.4|109032.1|108982.1|5
1721609890000|2024-07-22 00:58:10|109032.2|108982.2|109031.5|108981.5|109032.2|108982.2|109031.4|108981.4|5
1721609900000|2024-07-22 00:58:20|109031.6|108981.6|109030.3|108980.3|109031.6|108981.6|109030.3|108980.3|5
1721609910000|2024-07-22 00:58:30|109030.1|108980.1|109030.5|108980.5|109030.5|108980.5|109030.1|108980.1|3
1721609920000|2024-07-22 00:58:40|109030.3|108980.3|109030.9|108980.9|109031.1|108981.1|109029.9|108979.9|8
1721609930000|2024-07-22 00:58:50|109031|108981|109030.3|108980.3|109031|108981|109030.2|108980.2|5
1721609940000|2024-07-22 00:59:00|109030.4|108980.4|109030.3|108980.3|109030.8|108980.8|109030.3|108980.3|11
1721609950000|2024-07-22 00:59:10|109030.1|108980.1|109031.9|108981.9|109031.9|108981.9|109030.1|108980.1|6
1721609960000|2024-07-22 00:59:20|109031.6|108981.6|109031|108981|109031.7|108981.7|109030|108980|9
1721609970000|2024-07-22 00:59:30|109031.3|108981.3|109022.1|108972.1|109031.3|108981.3|109017.9|108967.9|18
1721609980000|2024-07-22 00:59:40|109022.4|108972.4|109023|108973|109023|108973|109022.1|108972.1|5
1721609990000|2024-07-22 00:59:50|109022.6|108972.6|109012.9|108962.9|109022.6|108972.6|109012.9|108962.9|10
1721610000000|2024-07-22 01:00:00|109011.8|108961.8|109012.4|108962.4|109012.9|108962.9|109011.6|108961.6|11
1721610010000|2024-07-22 01:00:10|109012.6|108962.6|109013.1|108963.1|109013.2|108963.2|109011.9|108961.9|8
1721610020000|2024-07-22 01:00:20|109013|108963|109011|108961|109013.1|108963.1|109011|108961|6
1721610030000|2024-07-22 01:00:30|109010.4|108960.4|109002.3|108952.3|109010.4|108960.4|109002.3|108952.3|13
1721610040000|2024-07-22 01:00:40|109002.1|108952.1|109003.1|108953.1|109003.1|108953.1|109002.1|108952.1|8
1721610050000|2024-07-22 01:00:50|109003|108953|109003|108953|109003|108953|109003|108953|1
1721610060000|2024-07-22 01:01:00|109002.9|108952.9|109004.9|108954.9|109004.9|108954.9|109002.7|108952.7|5
1721610070000|2024-07-22 01:01:10|109004.7|108954.7|109000.1|108950.1|109004.7|108954.7|109000.1|108950.1|7
1721610080000|2024-07-22 01:01:20|109000.2|108950.2|109000.4|108950.4|109000.7|108950.7|109000.2|108950.2|4
1721610090000|2024-07-22 01:01:30|109000.6|108950.6|109000.6|108950.6|109000.6|108950.6|109000.4|108950.4|3
1721610100000|2024-07-22 01:01:40|109000.7|108950.7|109000.7|108950.7|109000.7|108950.7|109000.7|108950.7|1
1721610110000|2024-07-22 01:01:50|109001|108951|109002.7|108952.7|109002.7|108952.7|109001|108951|5
1721610120000|2024-07-22 01:02:00|109002.6|108952.6|109005.1|108955.1|109005.1|108955.1|109002.6|108952.6|6
1721610130000|2024-07-22 01:02:10|109005.2|108955.2|109010.5|108960.5|109010.5|108960.5|109005.2|108955.2|8
1721610140000|2024-07-22 01:02:20|109010.6|108960.6|109015|108965|109015|108965|109010.6|108960.6|13
1721610150000|2024-07-22 01:02:30|109015.6|108965.6|109018.3|108968.3|109018.3|108968.3|109015.6|108965.6|11
1721610160000|2024-07-22 01:02:40|109018.4|108968.4|109017.6|108967.6|109019|108969|109017.1|108967.1|13
1721610170000|2024-07-22 01:02:50|109018.2|108968.2|109015.1|108965.1|109018.5|108968.5|109015.1|108965.1|8
1721610180000|2024-07-22 01:03:00|109014.9|108964.9|109014.8|108964.8|109015|108965|109013.6|108963.6|11
1721610190000|2024-07-22 01:03:10|109014.9|108964.9|109015.8|108965.8|109015.8|108965.8|109014.8|108964.8|7
1721610200000|2024-07-22 01:03:20|109015.4|108965.4|109018.9|108968.9|109019|108969|109015.4|108965.4|10
1721610210000|2024-07-22 01:03:30|109018.5|108968.5|109018.3|108968.3|109019.2|108969.2|109018.3|108968.3|6
1721610220000|2024-07-22 01:03:40|109018.7|108968.7|109020.8|108970.8|109020.8|108970.8|109018.7|108968.7|6
1721610230000|2024-07-22 01:03:50|109020.6|108970.6|109021.2|108971.2|109021.3|108971.3|109020.6|108970.6|7
1721610240000|2024-07-22 01:04:00|109021.4|108971.4|109025.5|108975.5|109025.5|108975.5|109021.4|108971.4|10
1721610250000|2024-07-22 01:04:10|109025.8|108975.8|109030|108980|109030|108980|109025.8|108975.8|10
1721610260000|2024-07-22 01:04:20|109029.5|108979.5|109032.1|108982.1|109032.1|108982.1|109029.5|108979.5|13
1721610270000|2024-07-22 01:04:30|109031.8|108981.8|109032.2|108982.2|109032.3|108982.3|109031.5|108981.5|9
1721610280000|2024-07-22 01:04:40|109032.1|108982.1|109032.3|108982.3|109032.3|108982.3|109032|108982|3
1721610290000|2024-07-22 01:04:50|109031.9|108981.9|109030.7|108980.7|109031.9|108981.9|109030.7|108980.7|4
1721610300000|2024-07-22 01:05:00|109029.9|108979.9|109029.1|108979.1|109030.7|108980.7|109028.1|108978.1|9
1721610310000|2024-07-22 01:05:10|109029|108979|109029|108979|109029.3|108979.3|109029|108979|7
1721610320000|2024-07-22 01:05:20|109028.9|108978.9|109030.5|108980.5|109030.5|108980.5|109028.9|108978.9|8
1721610330000|2024-07-22 01:05:30|109030.9|108980.9|109032.5|108982.5|109032.5|108982.5|109030.9|108980.9|8
1721610340000|2024-07-22 01:05:40|109032.6|108982.6|109033.7|108983.7|109033.7|108983.7|109032.5|108982.5|5
1721610350000|2024-07-22 01:05:50|109033.6|108983.6|109033.7|108983.7|109033.9|108983.9|109033.6|108983.6|6
1721610360000|2024-07-22 01:06:00|109035.8|108985.8|109035.7|108985.7|109035.8|108985.8|109035.6|108985.6|3
1721610370000|2024-07-22 01:06:10|109035.6|108985.6|109035.6|108985.6|109035.7|108985.7|109035.6|108985.6|3
1721610380000|2024-07-22 01:06:20|109035.8|108985.8|109033.7|108983.7|109035.8|108985.8|109033.7|108983.7|5
1721610390000|2024-07-22 01:06:30|109033.6|108983.6|109033.5|108983.5|109033.6|108983.6|109033.5|108983.5|2
1721610400000|2024-07-22 01:06:40|109033|108983|109032|108982|109033.1|108983.1|109031.7|108981.7|6
1721610410000|2024-07-22 01:06:50|109031.8|108981.8|109031.9|108981.9|109031.9|108981.9|109031.8|108981.8|2
1721610420000|2024-07-22 01:07:00|109032|108982|109032.1|108982.1|109032.1|108982.1|109032|108982|2
1721610430000|2024-07-22 01:07:10|109032.8|108982.8|109029.5|108979.5|109032.8|108982.8|109029.5|108979.5|8
1721610440000|2024-07-22 01:07:20|109029.9|108979.9|109029.5|108979.5|109029.9|108979.9|109028.9|108978.9|7
1721610450000|2024-07-22 01:07:30|109029.6|108979.6|109029.7|108979.7|109030.1|108980.1|109029.6|108979.6|5
1721610460000|2024-07-22 01:07:40|109029.3|108979.3|109028.5|108978.5|109029.3|108979.3|109028.4|108978.4|5
1721610470000|2024-07-22 01:07:50|109028.4|108978.4|109026.4|108976.4|109028.4|108978.4|109026.4|108976.4|5
1721610480000|2024-07-22 01:08:00|109027.3|108977.3|109027.6|108977.6|109027.6|108977.6|109027.3|108977.3|4
1721610490000|2024-07-22 01:08:10|109028.3|108978.3|109029.2|108979.2|109029.2|108979.2|109027.6|108977.6|6
1721610500000|2024-07-22 01:08:20|109028.7|108978.7|109028.8|108978.8|109029.1|108979.1|109028.7|108978.7|3
1721610510000|2024-07-22 01:08:30|109028.7|108978.7|109029.5|108979.5|109029.9|108979.9|109028.7|108978.7|5
1721610520000|2024-07-22 01:08:40|109028.7|108978.7|109028.4|108978.4|109029.3|108979.3|109027.5|108977.5|17
1721610530000|2024-07-22 01:08:50|109028.9|108978.9|109032.1|108982.1|109032.6|108982.6|109028.9|108978.9|13
1721610540000|2024-07-22 01:09:00|109032.5|108982.5|109033.9|108983.9|109034.5|108984.5|109032.5|108982.5|9
1721610550000|2024-07-22 01:09:10|109033.8|108983.8|109034.3|108984.3|109034.7|108984.7|109033.8|108983.8|6
1721610560000|2024-07-22 01:09:20|109034|108984|109042|108992|109042|108992|109034|108984|12
1721610570000|2024-07-22 01:09:30|109041.6|108991.6|109042.7|108992.7|109042.7|108992.7|109041.6|108991.6|6
1721610580000|2024-07-22 01:09:40|109043.6|108993.6|109054|109004|109054.3|109004.3|109043.6|108993.6|23
1721610590000|2024-07-22 01:09:50|109053.9|109003.9|109054.9|109004.9|109055.3|109005.3|109053.7|109003.7|9
1721610600000|2024-07-22 01:10:00|109055.7|109005.7|109057.2|109007.2|109059.5|109009.5|109055.7|109005.7|20
1721610610000|2024-07-22 01:10:10|109057.6|109007.6|109052|109002|109057.6|109007.6|109052|109002|18
1721610620000|2024-07-22 01:10:20|109051.6|109001.6|109051.5|109001.5|109051.6|109001.6|109051.3|109001.3|4
1721610630000|2024-07-22 01:10:30|109051.1|109001.1|109050.4|109000.4|109051.3|109001.3|109050.4|109000.4|9
1721610640000|2024-07-22 01:10:40|109050.7|109000.7|109049.1|108999.1|109051.1|109001.1|109049.1|108999.1|8
1721610650000|2024-07-22 01:10:50|109049.9|108999.9|109047.3|108997.3|109050.1|109000.1|109047.3|108997.3|9
1721610660000|2024-07-22 01:11:00|109047.2|108997.2|109046.9|108996.9|109047.7|108997.7|109046.9|108996.9|7
1721610670000|2024-07-22 01:11:10|109047|108997|109047|108997|109047|108997|109047|108997|1
1721610680000|2024-07-22 01:11:20|109047.3|108997.3|109045.2|108995.2|109047.3|108997.3|109045.2|108995.2|3
1721610690000|2024-07-22 01:11:30|109045|108995|109042.1|108992.1|109045.1|108995.1|109042.1|108992.1|6
1721610700000|2024-07-22 01:11:40|109041|108991|109039.6|108989.6|109041|108991|109039.6|108989.6|5
1721610710000|2024-07-22 01:11:50|109039.7|108989.7|109039.6|108989.6|109040.2|108990.2|109039.6|108989.6|3
1721610720000|2024-07-22 01:12:00|109041.3|108991.3|109044.9|108994.9|109044.9|108994.9|109041.3|108991.3|8
1721610730000|2024-07-22 01:12:10|109044.5|108994.5|109043.9|108993.9|109044.8|108994.8|109043.9|108993.9|7
1721610740000|2024-07-22 01:12:20|109043.5|108993.5|109043.5|108993.5|109043.5|108993.5|109043.4|108993.4|3
1721610750000|2024-07-22 01:12:30|109042.9|108992.9|109042.8|108992.8|109042.9|108992.9|109042.8|108992.8|2
1721610760000|2024-07-22 01:12:40|109045.5|108995.5|109040.9|108990.9|109045.6|108995.6|109040.9|108990.9|4
1721610770000|2024-07-22 01:12:50|109041|108991|109042.6|108992.6|109042.6|108992.6|109040.1|108990.1|9
1721610780000|2024-07-22 01:13:00|109042.5|108992.5|109043.1|108993.1|109043.9|108993.9|109042.3|108992.3|8
1721610790000|2024-07-22 01:13:10|109042.5|108992.5|109042.5|108992.5|109042.5|108992.5|109042.5|108992.5|1
1721610800000|2024-07-22 01:13:20|109042.1|108992.1|109041.7|108991.7|109042.5|108992.5|109041.7|108991.7|6
1721610810000|2024-07-22 01:13:30|109041.3|108991.3|109041.2|108991.2|109041.3|108991.3|109041.2|108991.2|4
1721610820000|2024-07-22 01:13:40|109042.2|108992.2|109041.8|108991.8|109042.3|108992.3|109041.8|108991.8|5
1721610830000|2024-07-22 01:13:50|109042.3|108992.3|109039.9|108989.9|109042.4|108992.4|109039.9|108989.9|7
1721610840000|2024-07-22 01:14:00|109040.5|108990.5|109035.8|108985.8|109042.7|108992.7|109035|108985|12
1721610850000|2024-07-22 01:14:10|109035.7|108985.7|109035.3|108985.3|109035.8|108985.8|109035.3|108985.3|7
1721610860000|2024-07-22 01:14:20|109036.2|108986.2|109040.3|108990.3|109040.5|108990.5|109036.2|108986.2|7
1721610870000|2024-07-22 01:14:30|109040.6|108990.6|109040.4|108990.4|109040.7|108990.7|109040.4|108990.4|3
1721610880000|2024-07-22 01:14:40|109040.2|108990.2|109039.9|108989.9|109040.3|108990.3|109039.9|108989.9|6
1721610890000|2024-07-22 01:14:50|109042.3|108992.3|109041.8|108991.8|109042.5|108992.5|109041.8|108991.8|5
1721610900000|2024-07-22 01:15:00|109041.6|108991.6|109041.5|108991.5|109042.8|108992.8|109041.5|108991.5|8
1721610910000|2024-07-22 01:15:10|109041.4|108991.4|109041.5|108991.5|109041.7|108991.7|109041.4|108991.4|4
1721610920000|2024-07-22 01:15:20|109042.1|108992.1|109039.7|108989.7|109043|108993|109039.7|108989.7|8
1721610930000|2024-07-22 01:15:30|109040.1|108990.1|109038.9|108988.9|109040.3|108990.3|109038.9|108988.9|8
1721610940000|2024-07-22 01:15:40|109038.8|108988.8|109038.8|108988.8|109039.2|108989.2|109038.6|108988.6|6
1721610950000|2024-07-22 01:15:50|109038.7|108988.7|109036.8|108986.8|109038.7|108988.7|109036.8|108986.8|3
1721610960000|2024-07-22 01:16:00|109038|108988|109039.1|108989.1|109040.1|108990.1|109037.8|108987.8|11
1721610970000|2024-07-22 01:16:10|109039.5|108989.5|109039.8|108989.8|109040|108990|109039.2|108989.2|4
1721610980000|2024-07-22 01:16:20|109039.1|108989.1|109039.6|108989.6|109039.7|108989.7|109039.1|108989.1|4
1721610990000|2024-07-22 01:16:30|109038.9|108988.9|109039.3|108989.3|109039.3|108989.3|109038.4|108988.4|3
1721611000000|2024-07-22 01:16:40|109038.4|108988.4|109040.1|108990.1|109040.4|108990.4|109038.4|108988.4|3
1721611010000|2024-07-22 01:16:50|109040|108990|109040.8|108990.8|109040.8|108990.8|109039.9|108989.9|4
1721611020000|2024-07-22 01:17:00|109041.1|108991.1|109038.3|108988.3|109041.1|108991.1|109037.5|108987.5|9
1721611030000|2024-07-22 01:17:10|109038.2|108988.2|109039|108989|109039|108989|109038.2|108988.2|6
1721611040000|2024-07-22 01:17:20|109039.6|108989.6|109039.2|108989.2|109039.6|108989.6|109038.8|108988.8|4
1721611050000|2024-07-22 01:17:30|109038.8|108988.8|109039.2|108989.2|109041|108991|109038.8|108988.8|4
1721611060000|2024-07-22 01:17:40|109039.1|108989.1|109040.3|108990.3|109042.3|108992.3|109039.1|108989.1|7
1721611070000|2024-07-22 01:17:50|109040.6|108990.6|109036.2|108986.2|109040.6|108990.6|109036.2|108986.2|11
1721611080000|2024-07-22 01:18:00|109035.5|108985.5|109035.4|108985.4|109035.5|108985.5|109035.3|108985.3|3
1721611090000|2024-07-22 01:18:10|109035.3|108985.3|109034.2|108984.2|109035.3|108985.3|109034.1|108984.1|4
1721611100000|2024-07-22 01:18:20|109033.9|108983.9|109032.5|108982.5|109033.9|108983.9|109031.5|108981.5|11
1721611110000|2024-07-22 01:18:30|109032|108982|109033.2|108983.2|109033.9|108983.9|109031.1|108981.1|10
1721611120000|2024-07-22 01:18:40|109033.3|108983.3|109032.9|108982.9|109033.3|108983.3|109032.9|108982.9|3
1721611130000|2024-07-22 01:18:50|109033.5|108983.5|109033.3|108983.3|109034.4|108984.4|109033.2|108983.2|10
1721611140000|2024-07-22 01:19:00|109034|108984|109032.1|108982.1|109035.6|108985.6|109031.8|108981.8|13
1721611150000|2024-07-22 01:19:10|109032.2|108982.2|109029.9|108979.9|109032.2|108982.2|109029.1|108979.1|5
1721611160000|2024-07-22 01:19:20|109030|108980|109031.9|108981.9|109031.9|108981.9|109030|108980|5
1721611170000|2024-07-22 01:19:30|109031.8|108981.8|109031.8|108981.8|109032.5|108982.5|109031.5|108981.5|8
1721611180000|2024-07-22 01:19:40|109031.9|108981.9|109032|108982|109032|108982|109031.9|108981.9|2
1721611190000|2024-07-22 01:19:50|109031.8|108981.8|109031.2|108981.2|109031.8|108981.8|109031|108981|3
1721611200000|2024-07-22 01:20:00|109029.9|108979.9|109029.1|108979.1|109030|108980|109029.1|108979.1|7
1721611210000|2024-07-22 01:20:10|109029|108979|109029.2|108979.2|109029.2|108979.2|109029|108979|3
1721611220000|2024-07-22 01:20:20|109029.8|108979.8|109034|108984|109034.1|108984.1|109029.3|108979.3|9
1721611230000|2024-07-22 01:20:30|109034.1|108984.1|109033.7|108983.7|109034.3|108984.3|109033.7|108983.7|6
1721611240000|2024-07-22 01:20:40|109033.6|108983.6|109033.3|108983.3|109033.6|108983.6|109033.3|108983.3|5
1721611250000|2024-07-22 01:20:50|109033.2|108983.2|109032.6|108982.6|109033.2|108983.2|109032.6|108982.6|2
1721611260000|2024-07-22 01:21:00|109033.5|108983.5|109035.6|108985.6|109036.2|108986.2|109033.5|108983.5|5
1721611270000|2024-07-22 01:21:10|109035.8|108985.8|109034.6|108984.6|109035.9|108985.9|109034.1|108984.1|8
1721611280000|2024-07-22 01:21:20|109035.8|108985.8|109036.3|108986.3|109036.4|108986.4|109035.3|108985.3|8
1721611290000|2024-07-22 01:21:30|109035|108985|109035.8|108985.8|109036.3|108986.3|109035|108985|5
1721611300000|2024-07-22 01:21:40|109035.9|108985.9|109035.6|108985.6|109035.9|108985.9|109035.6|108985.6|5
1721611310000|2024-07-22 01:21:50|109034.7|108984.7|109034.2|108984.2|109035.7|108985.7|109034|108984|10
1721611320000|2024-07-22 01:22:00|109033.9|108983.9|109033.4|108983.4|109033.9|108983.9|109033.3|108983.3|6
1721611330000|2024-07-22 01:22:10|109033.5|108983.5|109032.6|108982.6|109033.5|108983.5|109032.6|108982.6|2
1721611340000|2024-07-22 01:22:20|109032.9|108982.9|109032.9|108982.9|109033|108983|109032.7|108982.7|4
1721611350000|2024-07-22 01:22:30|109032.4|108982.4|109032.4|108982.4|109033.3|108983.3|109031.9|108981.9|7
1721611360000|2024-07-22 01:22:40|109032.5|108982.5|109032.2|108982.2|109033.3|108983.3|109032.2|108982.2|7
1721611370000|2024-07-22 01:22:50|109030.8|108980.8|109032.4|108982.4|109032.4|108982.4|109030.5|108980.5|6
1721611380000|2024-07-22 01:23:00|109032.1|108982.1|109028.5|108978.5|109032.1|108982.1|109028.4|108978.4|7
1721611390000|2024-07-22 01:23:10|109028.2|108978.2|109028.2|108978.2|109028.2|108978.2|109028.1|108978.1|3
1721611400000|2024-07-22 01:23:20|109028.3|108978.3|109031.6|108981.6|109031.6|108981.6|109028.3|108978.3|8
1721611410000|2024-07-22 01:23:30|109032.4|108982.4|109032.2|108982.2|109032.4|108982.4|109031.4|108981.4|8
1721611420000|2024-07-22 01:23:40|109032.1|108982.1|109036|108986|109036.3|108986.3|109032.1|108982.1|9
1721611430000|2024-07-22 01:23:50|109036.3|108986.3|109036.8|108986.8|109036.8|108986.8|109035.4|108985.4|8
1721611440000|2024-07-22 01:24:00|109036.9|108986.9|109036.8|108986.8|109036.9|108986.9|109036.8|108986.8|2
1721611450000|2024-07-22 01:24:10|109036.9|108986.9|109036.9|108986.9|109036.9|108986.9|109036.9|108986.9|1
1721611460000|2024-07-22 01:24:20|109036.7|108986.7|109036.9|108986.9|109037|108987|109036.6|108986.6|6
1721611470000|2024-07-22 01:24:30|109037|108987|109035.9|108985.9|109037.1|108987.1|109035.5|108985.5|7
1721611480000|2024-07-22 01:24:40|109035.6|108985.6|109033.1|108983.1|109035.6|108985.6|109033.1|108983.1|12
1721611490000|2024-07-22 01:24:50|109032.8|108982.8|109032.4|108982.4|109032.8|108982.8|109032.4|108982.4|3
1721611500000|2024-07-22 01:25:00|109032|108982|109032|108982|109032|108982|109032|108982|1
1721611510000|2024-07-22 01:25:10|109031.5|108981.5|109044.1|108994.1|109044.1|108994.1|109031.5|108981.5|6
1721611520000|2024-07-22 01:25:20|109045.4|108995.4|109049.4|108999.4|109049.9|108999.9|109045.4|108995.4|15
1721611530000|2024-07-22 01:25:30|109049|108999|109053.8|109003.8|109054.2|109004.2|109049|108999|10
1721611540000|2024-07-22 01:25:40|109053.7|109003.7|109053.6|109003.6|109053.7|109003.7|109053.6|109003.6|2
1721611550000|2024-07-22 01:25:50|109053.7|109003.7|109053.6|109003.6|109053.7|109003.7|109053.5|109003.5|4
1721611560000|2024-07-22 01:26:00|109053.2|109003.2|109051.1|109001.1|109053.2|109003.2|109051.1|109001.1|6
1721611570000|2024-07-22 01:26:10|109050.1|109000.1|109049.5|108999.5|109050.1|109000.1|109049.5|108999.5|5
1721611580000|2024-07-22 01:26:20|109049.6|108999.6|109050.2|109000.2|109050.2|109000.2|109049.6|108999.6|2
1721611590000|2024-07-22 01:26:30|109049.8|108999.8|109046.5|108996.5|109049.8|108999.8|109046.5|108996.5|11
1721611600000|2024-07-22 01:26:40|109046.6|108996.6|109043.6|108993.6|109046.6|108996.6|109043.6|108993.6|6
1721611610000|2024-07-22 01:26:50|109043.5|108993.5|109042.9|108992.9|109043.5|108993.5|109042.9|108992.9|4
1721611620000|2024-07-22 01:27:00|109043|108993|109037.4|108987.4|109043|108993|109037.4|108987.4|11
1721611630000|2024-07-22 01:27:10|109037.3|108987.3|109037.3|108987.3|109037.3|108987.3|109037.3|108987.3|1
1721611640000|2024-07-22 01:27:20|109037.4|108987.4|109037.8|108987.8|109037.8|108987.8|109037.4|108987.4|3
1721611650000|2024-07-22 01:27:30|109038|108988|109037.6|108987.6|109038|108988|109037.6|108987.6|2
1721611660000|2024-07-22 01:27:40|109036.6|108986.6|109036.6|108986.6|109037.6|108987.6|109036.6|108986.6|7
1721611670000|2024-07-22 01:27:50|109036.4|108986.4|109033|108983|109037.2|108987.2|109033|108983|9
1721611680000|2024-07-22 01:28:00|109032.8|108982.8|109032|108982|109032.8|108982.8|109032|108982|8
1721611690000|2024-07-22 01:28:10|109031.9|108981.9|109032.3|108982.3|109032.4|108982.4|109031.9|108981.9|5
1721611700000|2024-07-22 01:28:20|109032.1|108982.1|109032.1|108982.1|109032.1|108982.1|109032.1|108982.1|1
1721611710000|2024-07-22 01:28:30|109031.5|108981.5|109030.9|108980.9|109031.5|108981.5|109029.9|108979.9|4
1721611720000|2024-07-22 01:28:40|109030.8|108980.8|109030.1|108980.1|109030.9|108980.9|109030.1|108980.1|6
1721611730000|2024-07-22 01:28:50|109030.3|108980.3|109031.5|108981.5|109031.5|108981.5|109030.3|108980.3|4
1721611740000|2024-07-22 01:29:00|109031.8|108981.8|109032.2|108982.2|109032.3|108982.3|109031.8|108981.8|6
1721611750000|2024-07-22 01:29:10|109032.5|108982.5|109032.6|108982.6|109032.6|108982.6|109032.5|108982.5|2
1721611760000|2024-07-22 01:29:20|109032.5|108982.5|109032.1|108982.1|109032.7|108982.7|109032.1|108982.1|4
1721611770000|2024-07-22 01:29:30|109032.6|108982.6|109032.2|108982.2|109032.9|108982.9|109031.6|108981.6|11
1721611780000|2024-07-22 01:29:40|109033.1|108983.1|109036.8|108986.8|109037.5|108987.5|109033.1|108983.1|8
1721611790000|2024-07-22 01:29:50|109037.1|108987.1|109037.2|108987.2|109037.7|108987.7|109037.1|108987.1|15
1721611800000|2024-07-22 01:30:00|109036.8|108986.8|109032.1|108982.1|109036.8|108986.8|109031.3|108981.3|16
1721611810000|2024-07-22 01:30:10|109031.8|108981.8|109032.4|108982.4|109034.3|108984.3|109031.8|108981.8|9
1721611820000|2024-07-22 01:30:20|109032.1|108982.1|109031.6|108981.6|109032.3|108982.3|109031.6|108981.6|10
1721611830000|2024-07-22 01:30:30|109031.8|108981.8|109028.3|108978.3|109032.1|108982.1|109028.3|108978.3|17
1721611840000|2024-07-22 01:30:40|109028|108978|109027.2|108977.2|109028.4|108978.4|109027.1|108977.1|14
1721611850000|2024-07-22 01:30:50|109027.9|108977.9|109028.7|108978.7|109028.7|108978.7|109027.9|108977.9|11
1721611860000|2024-07-22 01:31:00|109029.3|108979.3|109032.5|108982.5|109032.5|108982.5|109029.3|108979.3|7
1721611870000|2024-07-22 01:31:10|109032.6|108982.6|109033|108983|109033|108983|109032|108982|7
1721611880000|2024-07-22 01:31:20|109033.7|108983.7|109033.6|108983.6|109034.2|108984.2|109033.6|108983.6|7
1721611890000|2024-07-22 01:31:30|109033.9|108983.9|109035.5|108985.5|109037.2|108987.2|109033.9|108983.9|9
1721611900000|2024-07-22 01:31:40|109035.8|108985.8|109038|108988|109038.1|108988.1|109035.8|108985.8|8
1721611910000|2024-07-22 01:31:50|109038.1|108988.1|109037.9|108987.9|109038.1|108988.1|109037.8|108987.8|7
1721611920000|2024-07-22 01:32:00|109038|108988|109035.2|108985.2|109038|108988|109035.2|108985.2|11
1721611930000|2024-07-22 01:32:10|109035.5|108985.5|109035|108985|109036.6|108986.6|109034.8|108984.8|17
1721611940000|2024-07-22 01:32:20|109035.1|108985.1|109034.6|108984.6|109035.1|108985.1|109034.6|108984.6|4
1721611950000|2024-07-22 01:32:30|109034.7|108984.7|109033.9|108983.9|109034.7|108984.7|109033.9|108983.9|3
1721611960000|2024-07-22 01:32:40|109034|108984|109034.2|108984.2|109034.3|108984.3|109034|108984|4
1721611970000|2024-07-22 01:32:50|109034.3|108984.3|109034.3|108984.3|109036.8|108986.8|109034.3|108984.3|9
1721611980000|2024-07-22 01:33:00|109034.4|108984.4|109033.9|108983.9|109034.4|108984.4|109033.8|108983.8|3
1721611990000|2024-07-22 01:33:10|109033.8|108983.8|109033.4|108983.4|109033.8|108983.8|109033.2|108983.2|7
1721612000000|2024-07-22 01:33:20|109033.5|108983.5|109034.5|108984.5|109034.5|108984.5|109033.4|108983.4|6
1721612010000|2024-07-22 01:33:30|109034.4|108984.4|109033.9|108983.9|109034.4|108984.4|109033.5|108983.5|7
1721612020000|2024-07-22 01:33:40|109034|108984|109033.8|108983.8|109034|108984|109033.8|108983.8|2
1721612030000|2024-07-22 01:33:50|109033.5|108983.5|109034.1|108984.1|109034.1|108984.1|109033.5|108983.5|4
1721612040000|2024-07-22 01:34:00|109034|108984|109033.7|108983.7|109034|108984|109033.6|108983.6|5
1721612050000|2024-07-22 01:34:10|109033.5|108983.5|109033.4|108983.4|109033.7|108983.7|109033.4|108983.4|5
1721612060000|2024-07-22 01:34:20|109033.5|108983.5|109033.8|108983.8|109035.3|108985.3|109033.1|108983.1|9
1721612070000|2024-07-22 01:34:30|109033.4|108983.4|109034|108984|109034|108984|109033.4|108983.4|4
1721612080000|2024-07-22 01:34:40|109034.1|108984.1|109034.8|108984.8|109035.2|108985.2|109034.1|108984.1|6
1721612090000|2024-07-22 01:34:50|109034.4|108984.4|109034.6|108984.6|109035|108985|109034.3|108984.3|9
1721612100000|2024-07-22 01:35:00|109034.5|108984.5|109030.3|108980.3|109034.5|108984.5|109030.3|108980.3|6
1721612110000|2024-07-22 01:35:10|109030.2|108980.2|109030.2|108980.2|109030.6|108980.6|109030|108980|9
1721612120000|2024-07-22 01:35:20|109029.9|108979.9|109029.7|108979.7|109030.2|108980.2|109029.6|108979.6|10
1721612130000|2024-07-22 01:35:30|109029.4|108979.4|109029.7|108979.7|109029.7|108979.7|109029.3|108979.3|4
1721612140000|2024-07-22 01:35:40|109029.6|108979.6|109029.4|108979.4|109029.6|108979.6|109029.4|108979.4|3
1721612150000|2024-07-22 01:35:50|109029.6|108979.6|109031.1|108981.1|109031.3|108981.3|109029.6|108979.6|5
1721612160000|2024-07-22 01:36:00|109031.5|108981.5|109030.1|108980.1|109031.5|108981.5|109030|108980|7
1721612170000|2024-07-22 01:36:10|109030.2|108980.2|109030.4|108980.4|109030.4|108980.4|109030.2|108980.2|3
1721612180000|2024-07-22 01:36:20|109030.7|108980.7|109033|108983|109033|108983|109030.6|108980.6|11
1721612190000|2024-07-22 01:36:30|109032.7|108982.7|109033.2|108983.2|109033.2|108983.2|109032.7|108982.7|3
1721612200000|2024-07-22 01:36:40|109033.5|108983.5|109033.4|108983.4|109033.7|108983.7|109033.2|108983.2|8
1721612210000|2024-07-22 01:36:50|109033.1|108983.1|109032.2|108982.2|109033.4|108983.4|109031.4|108981.4|8
1721612220000|2024-07-22 01:37:00|109031.8|108981.8|109032.6|108982.6|109032.6|108982.6|109031.8|108981.8|5
1721612230000|2024-07-22 01:37:10|109032.9|108982.9|109035.3|108985.3|109035.3|108985.3|109032.9|108982.9|7
1721612240000|2024-07-22 01:37:20|109036.1|108986.1|109035.6|108985.6|109036.6|108986.6|109035.6|108985.6|11
1721612250000|2024-07-22 01:37:30|109035.3|108985.3|109034.1|108984.1|109035.3|108985.3|109033.8|108983.8|7
1721612260000|2024-07-22 01:37:40|109034.4|108984.4|109027.9|108977.9|109034.4|108984.4|109027.9|108977.9|14
1721612270000|2024-07-22 01:37:50|109028.2|108978.2|109031|108981|109031|108981|109028.2|108978.2|9
1721612280000|2024-07-22 01:38:00|109030.7|108980.7|109029.3|108979.3|109030.7|108980.7|109029.3|108979.3|8
1721612290000|2024-07-22 01:38:10|109029|108979|109026.4|108976.4|109029|108979|109026.4|108976.4|7
1721612300000|2024-07-22 01:38:20|109026.7|108976.7|109030.2|108980.2|109030.2|108980.2|109026.3|108976.3|12
1721612320000|2024-07-22 01:38:40|109030.8|108980.8|109035.5|108985.5|109035.5|108985.5|109030.8|108980.8|8
1721612330000|2024-07-22 01:38:50|109035.6|108985.6|109034.8|108984.8|109035.6|108985.6|109034.8|108984.8|3
1721612340000|2024-07-22 01:39:00|109034.7|108984.7|109032.2|108982.2|109034.8|108984.8|109032.2|108982.2|7
1721612350000|2024-07-22 01:39:10|109032.3|108982.3|109030.6|108980.6|109033.2|108983.2|109030.6|108980.6|11
1721612360000|2024-07-22 01:39:20|109030.7|108980.7|109030.3|108980.3|109030.7|108980.7|109030.3|108980.3|2
1721612370000|2024-07-22 01:39:30|109030.8|108980.8|109033.3|108983.3|109033.6|108983.6|109030.8|108980.8|7
1721612380000|2024-07-22 01:39:40|109033.4|108983.4|109030.8|108980.8|109033.4|108983.4|109030.8|108980.8|7
1721612390000|2024-07-22 01:39:50|109030.7|108980.7|109029.1|108979.1|109030.7|108980.7|109029|108979|8
1721612400000|2024-07-22 01:40:00|109029.4|108979.4|109029.2|108979.2|109029.4|108979.4|109028.9|108978.9|5
1721612410000|2024-07-22 01:40:10|109029.5|108979.5|109030.3|108980.3|109030.3|108980.3|109029.5|108979.5|4
1721612420000|2024-07-22 01:40:20|109029.4|108979.4|109030.6|108980.6|109032.3|108982.3|109029.4|108979.4|9
1721612430000|2024-07-22 01:40:30|109030.7|108980.7|109030|108980|109031.6|108981.6|109029.7|108979.7|8
1721612440000|2024-07-22 01:40:40|109029.2|108979.2|109028.7|108978.7|109029.2|108979.2|109028.2|108978.2|6
1721612450000|2024-07-22 01:40:50|109028.6|108978.6|109026.8|108976.8|109028.6|108978.6|109026.8|108976.8|5
1721612460000|2024-07-22 01:41:00|109027.3|108977.3|109027.5|108977.5|109027.5|108977.5|109026.5|108976.5|5
1721612470000|2024-07-22 01:41:10|109027.6|108977.6|109029|108979|109029.3|108979.3|109027.6|108977.6|6
1721612480000|2024-07-22 01:41:20|109029.3|108979.3|109034.3|108984.3|109034.6|108984.6|109029.3|108979.3|11
1721612490000|2024-07-22 01:41:30|109033.6|108983.6|109029.7|108979.7|109033.6|108983.6|109029.4|108979.4|6
1721612500000|2024-07-22 01:41:40|109029.8|108979.8|109028.4|108978.4|109029.8|108979.8|109028.4|108978.4|5
1721612510000|2024-07-22 01:41:50|109028.6|108978.6|109024.7|108974.7|109028.6|108978.6|109024.7|108974.7|5
1721612520000|2024-07-22 01:42:00|109024.8|108974.8|109024.5|108974.5|109024.8|108974.8|109024.5|108974.5|3
1721612530000|2024-07-22 01:42:10|109024.3|108974.3|109024.1|108974.1|109024.5|108974.5|109023.8|108973.8|8
1721612540000|2024-07-22 01:42:20|109024.7|108974.7|109024.5|108974.5|109025.3|108975.3|109024.5|108974.5|7
1721612550000|2024-07-22 01:42:30|109024.6|108974.6|109025.9|108975.9|109025.9|108975.9|109024.6|108974.6|7
1721612560000|2024-07-22 01:42:40|109026.4|108976.4|109026.7|108976.7|109026.7|108976.7|109026.4|108976.4|3
1721612570000|2024-07-22 01:42:50|109026.8|108976.8|109026.8|108976.8|109027.1|108977.1|109026.8|108976.8|4
1721612580000|2024-07-22 01:43:00|109026.7|108976.7|109026.7|108976.7|109026.7|108976.7|109026.7|108976.7|1
1721612590000|2024-07-22 01:43:10|109026.3|108976.3|109027.8|108977.8|109028|108978|109025|108975|8
1721612600000|2024-07-22 01:43:20|109027|108977|109025.3|108975.3|109027|108977|109025.3|108975.3|6
1721612610000|2024-07-22 01:43:30|109025.2|108975.2|109025.5|108975.5|109025.5|108975.5|109025.2|108975.2|4
1721612620000|2024-07-22 01:43:40|109025.1|108975.1|109025.2|108975.2|109025.8|108975.8|109025.1|108975.1|6
1721612630000|2024-07-22 01:43:50|109025.6|108975.6|109026.4|108976.4|109026.4|108976.4|109025.6|108975.6|3
1721612640000|2024-07-22 01:44:00|109026.7|108976.7|109026.5|108976.5|109026.8|108976.8|109026.5|108976.5|5
1721612650000|2024-07-22 01:44:10|109026.3|108976.3|109027.5|108977.5|109027.5|108977.5|109026.3|108976.3|4
1721612660000|2024-07-22 01:44:20|109027.4|108977.4|109026.8|108976.8|109028.1|108978.1|109026.8|108976.8|9
1721612670000|2024-07-22 01:44:30|109027|108977|109026.5|108976.5|109027|108977|109026.5|108976.5|5
1721612680000|2024-07-22 01:44:40|109026.4|108976.4|109026.6|108976.6|109026.6|108976.6|109026.2|108976.2|5
1721612690000|2024-07-22 01:44:50|109026.7|108976.7|109025.9|108975.9|109027|108977|109025.9|108975.9|6
1721612700000|2024-07-22 01:45:00|109025.5|108975.5|109025.5|108975.5|109025.7|108975.7|109025.1|108975.1|8
1721612710000|2024-07-22 01:45:10|109025.8|108975.8|109029.3|108979.3|109029.3|108979.3|109025.8|108975.8|8
1721612720000|2024-07-22 01:45:20|109029.2|108979.2|109029.3|108979.3|109029.3|108979.3|109029.2|108979.2|2
1721612730000|2024-07-22 01:45:30|109029.2|108979.2|109029.3|108979.3|109029.3|108979.3|109029.2|108979.2|2
1721612740000|2024-07-22 01:45:40|109030.7|108980.7|109030.7|108980.7|109030.7|108980.7|109030.7|108980.7|1
1721612750000|2024-07-22 01:45:50|109030.6|108980.6|109029.3|108979.3|109030.7|108980.7|109029.3|108979.3|3
1721612760000|2024-07-22 01:46:00|109029.6|108979.6|109034.8|108984.8|109034.8|108984.8|109029.6|108979.6|9
1721612770000|2024-07-22 01:46:10|109034.5|108984.5|109039.1|108989.1|109039.1|108989.1|109034.5|108984.5|7
1721612780000|2024-07-22 01:46:20|109039|108989|109039.5|108989.5|109039.7|108989.7|109039|108989|4
1721612790000|2024-07-22 01:46:30|109039.2|108989.2|109038.9|108988.9|109040.1|108990.1|109038.9|108988.9|9
1721612800000|2024-07-22 01:46:40|109039.3|108989.3|109039.2|108989.2|109039.4|108989.4|109038.7|108988.7|7
1721612810000|2024-07-22 01:46:50|109039.1|108989.1|109042.7|108992.7|109043.3|108993.3|109039.1|108989.1|8
1721612820000|2024-07-22 01:47:00|109043|108993|109045|108995|109046.6|108996.6|109043|108993|15
1721612830000|2024-07-22 01:47:10|109045.3|108995.3|109050.3|109000.3|109050.3|109000.3|109045|108995|14
1721612840000|2024-07-22 01:47:20|109049.9|108999.9|109051.1|109001.1|109051.1|109001.1|109049.7|108999.7|9
1721612850000|2024-07-22 01:47:30|109051|109001|109051.5|109001.5|109051.5|109001.5|109051|109001|4
1721612860000|2024-07-22 01:47:40|109051.2|109001.2|109054.2|109004.2|109054.2|109004.2|109051.2|109001.2|7
1721612870000|2024-07-22 01:47:50|109054.7|109004.7|109055.3|109005.3|109055.3|109005.3|109054.4|109004.4|6
1721612880000|2024-07-22 01:48:00|109054.8|109004.8|109055.9|109005.9|109055.9|109005.9|109054.8|109004.8|6
1721612890000|2024-07-22 01:48:10|109056|109006|109055.3|109005.3|109056|109006|109054.7|109004.7|8
1721612900000|2024-07-22 01:48:20|109055.6|109005.6|109055.5|109005.5|109055.9|109005.9|109055.3|109005.3|6
1721612910000|2024-07-22 01:48:30|109055.6|109005.6|109055.1|109005.1|109055.6|109005.6|109055.1|109005.1|5
1721612920000|2024-07-22 01:48:40|109055.9|109005.9|109058.4|109008.4|109058.5|109008.5|109055.9|109005.9|9
1721612930000|2024-07-22 01:48:50|109058.6|109008.6|109061.2|109011.2|109061.2|109011.2|109058.3|109008.3|7
1721612940000|2024-07-22 01:49:00|109061.6|109011.6|109061|109011|109061.6|109011.6|109061|109011|4
1721612950000|2024-07-22 01:49:10|109060.8|109010.8|109061.1|109011.1|109061.1|109011.1|109060.8|109010.8|3
1721612960000|2024-07-22 01:49:20|109061.4|109011.4|109060.9|109010.9|109061.4|109011.4|109060.9|109010.9|3
1721612970000|2024-07-22 01:49:30|109060.7|109010.7|109059.8|109009.8|109060.7|109010.7|109059.1|109009.1|8
1721612980000|2024-07-22 01:49:40|109060|109010|109070.5|109020.5|109071.3|109021.3|109060|109010|15
1721612990000|2024-07-22 01:49:50|109070.2|109020.2|109070.6|109020.6|109070.7|109020.7|109070.2|109020.2|5
1721613000000|2024-07-22 01:50:00|109070.5|109020.5|109072|109022|109072|109022|109070.5|109020.5|5
1721613010000|2024-07-22 01:50:10|109072.1|109022.1|109097.6|109047.6|109098|109048|109072.1|109022.1|25
1721613020000|2024-07-22 01:50:20|109097.5|109047.5|109099.8|109049.8|109101|109051|109097.5|109047.5|10
1721613030000|2024-07-22 01:50:30|109099.7|109049.7|109087.6|109037.6|109099.7|109049.7|109087.6|109037.6|8
1721613040000|2024-07-22 01:50:40|109087.5|109037.5|109084.7|109034.7|109088.1|109038.1|109084.7|109034.7|8
1721613050000|2024-07-22 01:50:50|109084.5|109034.5|109084.2|109034.2|109084.5|109034.5|109083.8|109033.8|8
1721613060000|2024-07-22 01:51:00|109084.6|109034.6|109085.6|109035.6|109085.6|109035.6|109084.6|109034.6|5
1721613070000|2024-07-22 01:51:10|109085.7|109035.7|109085.3|109035.3|109085.9|109035.9|109084.6|109034.6|10
1721613080000|2024-07-22 01:51:20|109085.2|109035.2|109086.3|109036.3|109086.3|109036.3|109084.8|109034.8|7
1721613090000|2024-07-22 01:51:30|109086.4|109036.4|109087.1|109037.1|109087.1|109037.1|109085.2|109035.2|9
1721613100000|2024-07-22 01:51:40|109087.2|109037.2|109088|109038|109088.7|109038.7|109087.2|109037.2|8
1721613110000|2024-07-22 01:51:50|109088.8|109038.8|109092.8|109042.8|109092.8|109042.8|109088.8|109038.8|9
1721613120000|2024-07-22 01:52:00|109092.7|109042.7|109092.5|109042.5|109092.7|109042.7|109092.5|109042.5|4
1721613130000|2024-07-22 01:52:10|109092.2|109042.2|109093|109043|109093.6|109043.6|109092.2|109042.2|6
1721613140000|2024-07-22 01:52:20|109093.3|109043.3|109093.6|109043.6|109094|109044|109092.8|109042.8|9
1721613150000|2024-07-22 01:52:30|109093.4|109043.4|109093.7|109043.7|109098.4|109048.4|109092.9|109042.9|13
1721613160000|2024-07-22 01:52:40|109094.1|109044.1|109102.2|109052.2|109102.2|109052.2|109094.1|109044.1|16
1721613170000|2024-07-22 01:52:50|109102.6|109052.6|109127.4|109077.4|109129.8|109079.8|109102.6|109052.6|26
1721613180000|2024-07-22 01:53:00|109128.8|109078.8|109169.3|109119.3|109173.5|109123.5|109128.8|109078.8|40
1721613190000|2024-07-22 01:53:10|109170.1|109120.1|109176.9|109126.9|109177.5|109127.5|109168.7|109118.7|39
1721613200000|2024-07-22 01:53:20|109177|109127|109183.7|109133.7|109185.4|109135.4|109177|109127|17
1721613210000|2024-07-22 01:53:30|109183.6|109133.6|109184.5|109134.5|109184.5|109134.5|109167.9|109117.9|46
1721613220000|2024-07-22 01:53:40|109185.6|109135.6|109172|109122|109190.3|109140.3|109168.3|109118.3|39
1721613230000|2024-07-22 01:53:50|109172.6|109122.6|109179|109129|109180.5|109130.5|109166.4|109116.4|39
1721613240000|2024-07-22 01:54:00|109178.6|109128.6|109177.2|109127.2|109179.6|109129.6|109175.8|109125.8|25
1721613250000|2024-07-22 01:54:10|109176.2|109126.2|109175.7|109125.7|109177.7|109127.7|109175.7|109125.7|10
1721613260000|2024-07-22 01:54:20|109175.2|109125.2|109167.5|109117.5|109175.2|109125.2|109167.5|109117.5|16
1721613270000|2024-07-22 01:54:30|109167.8|109117.8|109167.3|109117.3|109168.8|109118.8|109167.1|109117.1|11
1721613280000|2024-07-22 01:54:40|109166.6|109116.6|109167.5|109117.5|109169.1|109119.1|109166.2|109116.2|31
1721613290000|2024-07-22 01:54:50|109167.8|109117.8|109168.8|109118.8|109168.9|109118.9|109165.2|109115.2|20
1721613300000|2024-07-22 01:55:00|109169.2|109119.2|109169.6|109119.6|109172.9|109122.9|109165.8|109115.8|32
1721613310000|2024-07-22 01:55:10|109169.3|109119.3|109172.2|109122.2|109172.2|109122.2|109169.3|109119.3|15
1721613320000|2024-07-22 01:55:20|109172.6|109122.6|109170.3|109120.3|109175.4|109125.4|109170.3|109120.3|29
1721613330000|2024-07-22 01:55:30|109172.3|109122.3|109171|109121|109175.1|109125.1|109169.7|109119.7|37
1721613340000|2024-07-22 01:55:40|109170.7|109120.7|109179.2|109129.2|109179.2|109129.2|109170.7|109120.7|27
1721613350000|2024-07-22 01:55:50|109179.5|109129.5|109179|109129|109179.5|109129.5|109178.5|109128.5|11
1721613360000|2024-07-22 01:56:00|109179.1|109129.1|109177.1|109127.1|109179.2|109129.2|109177.1|109127.1|16
1721613370000|2024-07-22 01:56:10|109177.7|109127.7|109179.8|109129.8|109179.8|109129.8|109177.1|109127.1|25
1721613380000|2024-07-22 01:56:20|109179.5|109129.5|109200.4|109150.4|109200.4|109150.4|109179.5|109129.5|39
1721613390000|2024-07-22 01:56:30|109200.6|109150.6|109201|109151|109202.9|109152.9|109200.5|109150.5|22
1721613400000|2024-07-22 01:56:40|109201.4|109151.4|109205.7|109155.7|109205.7|109155.7|109201|109151|7
1721613410000|2024-07-22 01:56:50|109206|109156|109200.4|109150.4|109206|109156|109200|109150|23
1721613420000|2024-07-22 01:57:00|109200.2|109150.2|109194.3|109144.3|109201|109151|109194.2|109144.2|35
1721613430000|2024-07-22 01:57:10|109194.1|109144.1|109194.9|109144.9|109195.3|109145.3|109192|109142|29
1721613440000|2024-07-22 01:57:20|109195|109145|109193.1|109143.1|109197.7|109147.7|109190.7|109140.7|33
1721613450000|2024-07-22 01:57:30|109194.1|109144.1|109191|109141|109194.4|109144.4|109188.7|109138.7|35
1721613460000|2024-07-22 01:57:40|109190.9|109140.9|109181.8|109131.8|109194.5|109144.5|109181.8|109131.8|36
1721613470000|2024-07-22 01:57:50|109181.6|109131.6|109183.5|109133.5|109184.7|109134.7|109179|109129|21
1721613480000|2024-07-22 01:58:00|109183.6|109133.6|109189.8|109139.8|109189.8|109139.8|109180|109130|40
1721613490000|2024-07-22 01:58:10|109190|109140|109191.9|109141.9|109192.2|109142.2|109185.3|109135.3|31
1721613500000|2024-07-22 01:58:20|109193.4|109143.4|109192.8|109142.8|109209.6|109159.6|109192|109142|30
1721613510000|2024-07-22 01:58:30|109193.3|109143.3|109193|109143|109193.4|109143.4|109191.5|109141.5|19
1721613520000|2024-07-22 01:58:40|109193.5|109143.5|109190.6|109140.6|109193.5|109143.5|109189.6|109139.6|31
1721613530000|2024-07-22 01:58:50|109190.7|109140.7|109190.8|109140.8|109191.2|109141.2|109189.4|109139.4|17
1721613540000|2024-07-22 01:59:00|109191|109141|109190.2|109140.2|109191.1|109141.1|109187.7|109137.7|19
1721613550000|2024-07-22 01:59:10|109185.8|109135.8|109207|109157|109207.3|109157.3|109183.8|109133.8|37
1721613560000|2024-07-22 01:59:20|109208|109158|109205.8|109155.8|109213.2|109163.2|109205.3|109155.3|28
1721613570000|2024-07-22 01:59:30|109205.9|109155.9|109198.9|109148.9|109206.1|109156.1|109198.9|109148.9|15
1721613580000|2024-07-22 01:59:40|109199.6|109149.6|109202.4|109152.4|109202.8|109152.8|109198.6|109148.6|13
1721613590000|2024-07-22 01:59:50|109202.9|109152.9|109203.6|109153.6|109204|109154|109202.9|109152.9|9
1721613600000|2024-07-22 02:00:00|109203.5|109153.5|109230.5|109180.5|109232.1|109182.1|109203.5|109153.5|43
1721613610000|2024-07-22 02:00:10|109230|109180|109216.7|109166.7|109230.8|109180.8|109213|109163|27
1721613620000|2024-07-22 02:00:20|109216.9|109166.9|109217.1|109167.1|109219.1|109169.1|109216.2|109166.2|10
1721613630000|2024-07-22 02:00:30|109219.6|109169.6|109230.8|109180.8|109231.5|109181.5|109217.3|109167.3|32
1721613640000|2024-07-22 02:00:40|109231.3|109181.3|109231.3|109181.3|109231.3|109181.3|109230.6|109180.6|11
1721613650000|2024-07-22 02:00:50|109230.8|109180.8|109237.9|109187.9|109237.9|109187.9|109230.8|109180.8|19
1721613660000|2024-07-22 02:01:00|109236.6|109186.6|109234.5|109184.5|109236.6|109186.6|109233.6|109183.6|19
1721613670000|2024-07-22 02:01:10|109234.2|109184.2|109230.9|109180.9|109235.6|109185.6|109230|109180|22
1721613680000|2024-07-22 02:01:20|109229.2|109179.2|109231.6|109181.6|109231.8|109181.8|109226|109176|39
1721613690000|2024-07-22 02:01:30|109232.6|109182.6|109229.7|109179.7|109234.9|109184.9|109228.5|109178.5|20
1721613700000|2024-07-22 02:01:40|109230.2|109180.2|109231.1|109181.1|109232.3|109182.3|109230.2|109180.2|12
1721613710000|2024-07-22 02:01:50|109231|109181|109230.7|109180.7|109231|109181|109230.6|109180.6|4
1721613720000|2024-07-22 02:02:00|109230.2|109180.2|109228.2|109178.2|109230.7|109180.7|109228.2|109178.2|10
1721613730000|2024-07-22 02:02:10|109226.2|109176.2|109228.8|109178.8|109229.1|109179.1|109223.8|109173.8|21
1721613740000|2024-07-22 02:02:20|109228|109178|109225.5|109175.5|109228|109178|109225.5|109175.5|9
1721613750000|2024-07-22 02:02:30|109225.2|109175.2|109223.5|109173.5|109225.2|109175.2|109222.7|109172.7|12
1721613760000|2024-07-22 02:02:40|109222.9|109172.9|109220.5|109170.5|109222.9|109172.9|109218.6|109168.6|24
1721613770000|2024-07-22 02:02:50|109221.4|109171.4|109221.8|109171.8|109222.4|109172.4|109221.1|109171.1|11
1721613780000|2024-07-22 02:03:00|109221.9|109171.9|109222|109172|109222.1|109172.1|109221|109171|11
1721613790000|2024-07-22 02:03:10|109221.9|109171.9|109221.4|109171.4|109221.9|109171.9|109220.8|109170.8|11
1721613800000|2024-07-22 02:03:20|109220.9|109170.9|109220.2|109170.2|109222.1|109172.1|109220.1|109170.1|12
1721613810000|2024-07-22 02:03:30|109220.5|109170.5|109221.3|109171.3|109224.2|109174.2|109215.7|109165.7|23
1721613820000|2024-07-22 02:03:40|109221.6|109171.6|109226.8|109176.8|109226.8|109176.8|109221.6|109171.6|13
1721613830000|2024-07-22 02:03:50|109227.4|109177.4|109227.7|109177.7|109227.7|109177.7|109225.7|109175.7|8
1721613840000|2024-07-22 02:04:00|109228.9|109178.9|109229.7|109179.7|109232.2|109182.2|109227.1|109177.1|16
1721613850000|2024-07-22 02:04:10|109229.3|109179.3|109229.5|109179.5|109230.9|109180.9|109229|109179|8
1721613860000|2024-07-22 02:04:20|109230.8|109180.8|109229.2|109179.2|109231|109181|109228|109178|8
1721613870000|2024-07-22 02:04:30|109228.8|109178.8|109228.1|109178.1|109228.8|109178.8|109228.1|109178.1|5
1721613880000|2024-07-22 02:04:40|109227.9|109177.9|109226.9|109176.9|109227.9|109177.9|109226.9|109176.9|5
1721613890000|2024-07-22 02:04:50|109226.8|109176.8|109228|109178|109228|109178|109226.8|109176.8|5
1721613900000|2024-07-22 02:05:00|109228.3|109178.3|109221.5|109171.5|109228.5|109178.5|109219.9|109169.9|25
1721613910000|2024-07-22 02:05:10|109221.6|109171.6|109214.9|109164.9|109221.7|109171.7|109213.8|109163.8|25
1721613920000|2024-07-22 02:05:20|109214.2|109164.2|109214.1|109164.1|109214.9|109164.9|109214.1|109164.1|6
1721613930000|2024-07-22 02:05:30|109213.9|109163.9|109214.9|109164.9|109214.9|109164.9|109213.9|109163.9|8
1721613940000|2024-07-22 02:05:40|109214.8|109164.8|109216.2|109166.2|109216.2|109166.2|109214.8|109164.8|7
1721613950000|2024-07-22 02:05:50|109216.1|109166.1|109216.1|109166.1|109216.1|109166.1|109216.1|109166.1|1
1721613960000|2024-07-22 02:06:00|109215.7|109165.7|109215.2|109165.2|109215.8|109165.8|109215.1|109165.1|6
1721613970000|2024-07-22 02:06:10|109215.3|109165.3|109214.7|109164.7|109215.3|109165.3|109214.7|109164.7|3
1721613980000|2024-07-22 02:06:20|109214.8|109164.8|109215.8|109165.8|109215.9|109165.9|109214.8|109164.8|3
1721613990000|2024-07-22 02:06:30|109215.7|109165.7|109211.6|109161.6|109215.7|109165.7|109211.6|109161.6|5
1721614000000|2024-07-22 02:06:40|109211.5|109161.5|109211.6|109161.6|109211.6|109161.6|109211.4|109161.4|3
1721614010000|2024-07-22 02:06:50|109211.9|109161.9|109213.5|109163.5|109213.5|109163.5|109211.4|109161.4|7
1721614020000|2024-07-22 02:07:00|109213.7|109163.7|109213.7|109163.7|109213.7|109163.7|109213.3|109163.3|4
1721614030000|2024-07-22 02:07:10|109213.6|109163.6|109212.9|109162.9|109214.3|109164.3|109212.9|109162.9|5
1721614040000|2024-07-22 02:07:20|109212.7|109162.7|109212.9|109162.9|109212.9|109162.9|109212.3|109162.3|4
1721614050000|2024-07-22 02:07:30|109213.3|109163.3|109213.8|109163.8|109213.9|109163.9|109213.3|109163.3|6
1721614060000|2024-07-22 02:07:40|109213.9|109163.9|109218.8|109168.8|109218.8|109168.8|109213.9|109163.9|11
1721614070000|2024-07-22 02:07:50|109218.6|109168.6|109218.8|109168.8|109219.1|109169.1|109218.6|109168.6|8
1721614080000|2024-07-22 02:08:00|109219|109169|109218.7|109168.7|109219|109169|109218.4|109168.4|7
1721614090000|2024-07-22 02:08:10|109218.6|109168.6|109219.5|109169.5|109220.1|109170.1|109218.6|109168.6|9
1721614100000|2024-07-22 02:08:20|109219.6|109169.6|109220.3|109170.3|109220.4|109170.4|109219.6|109169.6|3
1721614110000|2024-07-22 02:08:30|109220.1|109170.1|109217.1|109167.1|109220.1|109170.1|109217.1|109167.1|6
1721614120000|2024-07-22 02:08:40|109217|109167|109216.1|109166.1|109217|109167|109216.1|109166.1|5
1721614130000|2024-07-22 02:08:50|109216|109166|109212.9|109162.9|109216|109166|109212.9|109162.9|7
1721614140000|2024-07-22 02:09:00|109213.7|109163.7|109216.5|109166.5|109216.5|109166.5|109213.7|109163.7|7
1721614150000|2024-07-22 02:09:10|109216.3|109166.3|109216.7|109166.7|109216.7|109166.7|109216.3|109166.3|4
1721614160000|2024-07-22 02:09:20|109216.1|109166.1|109215.6|109165.6|109216.1|109166.1|109215.6|109165.6|4
1721614170000|2024-07-22 02:09:30|109213.2|109163.2|109208|109158|109213.2|109163.2|109208|109158|7
1721614180000|2024-07-22 02:09:40|109207.9|109157.9|109205.7|109155.7|109208.2|109158.2|109205.7|109155.7|7
1721614190000|2024-07-22 02:09:50|109205.4|109155.4|109202.7|109152.7|109205.4|109155.4|109202.7|109152.7|5
1721614200000|2024-07-22 02:10:00|109202.5|109152.5|109202.7|109152.7|109202.7|109152.7|109202.5|109152.5|3
1721614210000|2024-07-22 02:10:10|109202.8|109152.8|109222.4|109172.4|109222.4|109172.4|109202.8|109152.8|14
1721614220000|2024-07-22 02:10:20|109222.1|109172.1|109259.7|109209.7|109259.7|109209.7|109222.1|109172.1|50
1721614230000|2024-07-22 02:10:30|109260.4|109210.4|109264.2|109214.2|109265.8|109215.8|109260.4|109210.4|20
1721614240000|2024-07-22 02:10:40|109263.3|109213.3|109261.8|109211.8|109263.3|109213.3|109260.4|109210.4|10
1721614250000|2024-07-22 02:10:50|109261.7|109211.7|109262.4|109212.4|109266.6|109216.6|109261.6|109211.6|25
1721614260000|2024-07-22 02:11:00|109262.5|109212.5|109253.7|109203.7|109262.5|109212.5|109246.4|109196.4|36
1721614270000|2024-07-22 02:11:10|109254.4|109204.4|109265.1|109215.1|109266.9|109216.9|109254.4|109204.4|29
1721614280000|2024-07-22 02:11:20|109264.6|109214.6|109256.8|109206.8|109264.6|109214.6|109256.8|109206.8|23
1721614290000|2024-07-22 02:11:30|109256.5|109206.5|109255.3|109205.3|109257.8|109207.8|109254.8|109204.8|13
1721614300000|2024-07-22 02:11:40|109255.6|109205.6|109253|109203|109255.6|109205.6|109251.7|109201.7|12
1721614310000|2024-07-22 02:11:50|109253.6|109203.6|109261.4|109211.4|109261.4|109211.4|109252.8|109202.8|15
1721614320000|2024-07-22 02:12:00|109261.3|109211.3|109258.2|109208.2|109261.4|109211.4|109257.3|109207.3|16
1721614330000|2024-07-22 02:12:10|109257.4|109207.4|109255.7|109205.7|109258.1|109208.1|109254.1|109204.1|29
1721614340000|2024-07-22 02:12:20|109255.3|109205.3|109255.5|109205.5|109255.5|109205.5|109253.6|109203.6|9
1721614350000|2024-07-22 02:12:30|109255.7|109205.7|109261.3|109211.3|109261.5|109211.5|109255.7|109205.7|15
1721614360000|2024-07-22 02:12:40|109261.2|109211.2|109260.8|109210.8|109263.1|109213.1|109260.8|109210.8|10
1721614370000|2024-07-22 02:12:50|109261.2|109211.2|109260.4|109210.4|109261.5|109211.5|109260.4|109210.4|4
1721614380000|2024-07-22 02:13:00|109261.4|109211.4|109269.4|109219.4|109269.4|109219.4|109258.3|109208.3|19
1721614390000|2024-07-22 02:13:10|109269.6|109219.6|109281.2|109231.2|109282.2|109232.2|109269.5|109219.5|28
1721614400000|2024-07-22 02:13:20|109280.8|109230.8|109273.5|109223.5|109281.1|109231.1|109271.6|109221.6|30
1721614410000|2024-07-22 02:13:30|109272.3|109222.3|109272.7|109222.7|109273|109223|109271.4|109221.4|9
1721614420000|2024-07-22 02:13:40|109272.6|109222.6|109271.8|109221.8|109272.7|109222.7|109269|109219|16
1721614430000|2024-07-22 02:13:50|109270.8|109220.8|109269.9|109219.9|109271.2|109221.2|109269.9|109219.9|7
1721614440000|2024-07-22 02:14:00|109269.8|109219.8|109256.8|109206.8|109269.9|109219.9|109256.3|109206.3|19
1721614450000|2024-07-22 02:14:10|109258.4|109208.4|109257.6|109207.6|109259|109209|109257.2|109207.2|15
1721614460000|2024-07-22 02:14:20|109258|109208|109259.2|109209.2|109259.5|109209.5|109256.6|109206.6|14
1721614470000|2024-07-22 02:14:30|109259.3|109209.3|109256.9|109206.9|109259.3|109209.3|109256.9|109206.9|13
1721614480000|2024-07-22 02:14:40|109257.3|109207.3|109253.2|109203.2|109257.6|109207.6|109253.2|109203.2|13
1721614490000|2024-07-22 02:14:50|109253.6|109203.6|109256.5|109206.5|109256.5|109206.5|109253.6|109203.6|12
1721614500000|2024-07-22 02:15:00|109256.1|109206.1|109256.2|109206.2|109257.2|109207.2|109254.7|109204.7|19
1721614510000|2024-07-22 02:15:10|109256.6|109206.6|109267.6|109217.6|109267.6|109217.6|109256.6|109206.6|18
1721614520000|2024-07-22 02:15:20|109268.1|109218.1|109270.4|109220.4|109271.6|109221.6|109267.9|109217.9|14
1721614530000|2024-07-22 02:15:30|109271.4|109221.4|109270.8|109220.8|109271.5|109221.5|109270.2|109220.2|11
1721614540000|2024-07-22 02:15:40|109270.6|109220.6|109270.9|109220.9|109270.9|109220.9|109270.4|109220.4|4
1721614550000|2024-07-22 02:15:50|109271|109221|109272|109222|109272.2|109222.2|109270.4|109220.4|19
1721614560000|2024-07-22 02:16:00|109271.9|109221.9|109278.3|109228.3|109278.9|109228.9|109271.8|109221.8|19
1721614570000|2024-07-22 02:16:10|109278.5|109228.5|109275.6|109225.6|109279.3|109229.3|109275.3|109225.3|14
1721614580000|2024-07-22 02:16:20|109275.9|109225.9|109276.3|109226.3|109276.4|109226.4|109275.8|109225.8|5
1721614590000|2024-07-22 02:16:30|109275.9|109225.9|109274.9|109224.9|109275.9|109225.9|109274.3|109224.3|9
1721614600000|2024-07-22 02:16:40|109275.1|109225.1|109277.6|109227.6|109277.6|109227.6|109274.6|109224.6|12
1721614610000|2024-07-22 02:16:50|109277.1|109227.1|109275.2|109225.2|109277.1|109227.1|109275.2|109225.2|7
1721614620000|2024-07-22 02:17:00|109275.6|109225.6|109275.5|109225.5|109275.8|109225.8|109274.9|109224.9|13
1721614630000|2024-07-22 02:17:10|109275|109225|109274.9|109224.9|109275|109225|109274.8|109224.8|4
1721614640000|2024-07-22 02:17:20|109274.8|109224.8|109274.1|109224.1|109275.6|109225.6|109274.1|109224.1|8
1721614650000|2024-07-22 02:17:30|109274.2|109224.2|109273.5|109223.5|109274.4|109224.4|109273.5|109223.5|8
1721614660000|2024-07-22 02:17:40|109273.4|109223.4|109273.6|109223.6|109274.4|109224.4|109273.4|109223.4|6
1721614670000|2024-07-22 02:17:50|109273.7|109223.7|109275.5|109225.5|109276.2|109226.2|109273.7|109223.7|10
1721614680000|2024-07-22 02:18:00|109275.1|109225.1|109276.2|109226.2|109276.5|109226.5|109275.1|109225.1|14
1721614690000|2024-07-22 02:18:10|109276.1|109226.1|109275.3|109225.3|109276.1|109226.1|109275.3|109225.3|4
1721614700000|2024-07-22 02:18:20|109274.9|109224.9|109273.6|109223.6|109274.9|109224.9|109272.2|109222.2|10
1721614710000|2024-07-22 02:18:30|109273.7|109223.7|109272.9|109222.9|109273.7|109223.7|109272.9|109222.9|9
1721614720000|2024-07-22 02:18:40|109272.7|109222.7|109274.1|109224.1|109274.2|109224.2|109272.7|109222.7|6
1721614730000|2024-07-22 02:18:50|109273.5|109223.5|109270.9|109220.9|109273.6|109223.6|109270.1|109220.1|11
1721614740000|2024-07-22 02:19:00|109270|109220|109273|109223|109273.5|109223.5|109267.1|109217.1|15
1721614750000|2024-07-22 02:19:10|109272.9|109222.9|109275|109225|109275|109225|109272.9|109222.9|8
1721614760000|2024-07-22 02:19:20|109275.1|109225.1|109273.4|109223.4|109275.1|109225.1|109273.4|109223.4|8
1721614770000|2024-07-22 02:19:30|109273.3|109223.3|109272.3|109222.3|109273.3|109223.3|109272.3|109222.3|5
1721614780000|2024-07-22 02:19:40|109272.4|109222.4|109272.6|109222.6|109272.6|109222.6|109272.3|109222.3|3
1721614790000|2024-07-22 02:19:50|109272.3|109222.3|109272.4|109222.4|109272.4|109222.4|109271.7|109221.7|7
1721614800000|2024-07-22 02:20:00|109272.2|109222.2|109272.1|109222.1|109272.2|109222.2|109272.1|109222.1|2
1721614810000|2024-07-22 02:20:10|109272.2|109222.2|109272.3|109222.3|109272.4|109222.4|109272.2|109222.2|3
1721614820000|2024-07-22 02:20:20|109272.2|109222.2|109267.8|109217.8|109272.2|109222.2|109267.6|109217.6|10
1721614830000|2024-07-22 02:20:30|109268.2|109218.2|109272.1|109222.1|109272.5|109222.5|109268.2|109218.2|9
1721614840000|2024-07-22 02:20:40|109272.4|109222.4|109276.4|109226.4|109276.4|109226.4|109272.4|109222.4|6
1721614850000|2024-07-22 02:20:50|109277.1|109227.1|109277.8|109227.8|109277.8|109227.8|109277.1|109227.1|2
1721614860000|2024-07-22 02:21:00|109277.9|109227.9|109270.2|109220.2|109277.9|109227.9|109269.9|109219.9|14
1721614870000|2024-07-22 02:21:10|109269.8|109219.8|109268.5|109218.5|109269.8|109219.8|109267.4|109217.4|9
1721614880000|2024-07-22 02:21:20|109268.3|109218.3|109268.3|109218.3|109268.3|109218.3|109268.3|109218.3|1
1721614890000|2024-07-22 02:21:30|109268.2|109218.2|109268.1|109218.1|109268.2|109218.2|109268.1|109218.1|2
1721614900000|2024-07-22 02:21:40|109268.2|109218.2|109271.7|109221.7|109271.7|109221.7|109268.2|109218.2|4
1721614910000|2024-07-22 02:21:50|109271.8|109221.8|109271.7|109221.7|109271.8|109221.8|109271.7|109221.7|2
1721614920000|2024-07-22 02:22:00|109271.6|109221.6|109272.2|109222.2|109272.3|109222.3|109270.2|109220.2|11
1721614940000|2024-07-22 02:22:20|109270.1|109220.1|109269.4|109219.4|109270.5|109220.5|109268.9|109218.9|10
1721614950000|2024-07-22 02:22:30|109269|109219|109263.6|109213.6|109269|109219|109263.4|109213.4|9
1721614960000|2024-07-22 02:22:40|109263.1|109213.1|109256.9|109206.9|109263.1|109213.1|109256.9|109206.9|11
1721614970000|2024-07-22 02:22:50|109256.2|109206.2|109256.1|109206.1|109256.2|109206.2|109254.9|109204.9|9
1721614980000|2024-07-22 02:23:00|109256.2|109206.2|109256.2|109206.2|109256.2|109206.2|109256.2|109206.2|1
1721614990000|2024-07-22 02:23:10|109255.8|109205.8|109255.8|109205.8|109255.8|109205.8|109255.8|109205.8|1
1721615000000|2024-07-22 02:23:20|109255.7|109205.7|109252.9|109202.9|109255.7|109205.7|109252.9|109202.9|9
1721615010000|2024-07-22 02:23:30|109252.5|109202.5|109252.7|109202.7|109252.9|109202.9|109252.1|109202.1|5
1721615020000|2024-07-22 02:23:40|109253.1|109203.1|109253.9|109203.9|109255|109205|109253.1|109203.1|18
1721615030000|2024-07-22 02:23:50|109249.5|109199.5|109245.3|109195.3|109250.8|109200.8|109245.3|109195.3|22
1721615040000|2024-07-22 02:24:00|109246.4|109196.4|109250.1|109200.1|109250.8|109200.8|109246.4|109196.4|11
1721615050000|2024-07-22 02:24:10|109249.6|109199.6|109246.5|109196.5|109249.6|109199.6|109246.5|109196.5|8
1721615060000|2024-07-22 02:24:20|109246|109196|109245.9|109195.9|109246.2|109196.2|109245.7|109195.7|5
1721615070000|2024-07-22 02:24:30|109245.8|109195.8|109245.3|109195.3|109245.8|109195.8|109245.3|109195.3|5
1721615080000|2024-07-22 02:24:40|109245.8|109195.8|109245.1|109195.1|109245.8|109195.8|109245.1|109195.1|4
1721615090000|2024-07-22 02:24:50|109245|109195|109244.9|109194.9|109245.3|109195.3|109244.9|109194.9|4
1721615100000|2024-07-22 02:25:00|109244.6|109194.6|109242.1|109192.1|109244.6|109194.6|109242.1|109192.1|4
1721615110000|2024-07-22 02:25:10|109241.6|109191.6|109241.3|109191.3|109241.6|109191.6|109241.2|109191.2|3
1721615120000|2024-07-22 02:25:20|109241.2|109191.2|109241.2|109191.2|109241.2|109191.2|109241.2|109191.2|1
1721615130000|2024-07-22 02:25:30|109244.7|109194.7|109231|109181|109244.8|109194.8|109230.5|109180.5|14
1721615140000|2024-07-22 02:25:40|109230.6|109180.6|109230.8|109180.8|109230.8|109180.8|109230|109180|8
1721615150000|2024-07-22 02:25:50|109230.6|109180.6|109231.2|109181.2|109231.2|109181.2|109230.6|109180.6|4
1721615160000|2024-07-22 02:26:00|109231.3|109181.3|109227.7|109177.7|109231.3|109181.3|109227.7|109177.7|8
1721615170000|2024-07-22 02:26:10|109227.8|109177.8|109227.8|109177.8|109227.8|109177.8|109227.8|109177.8|1
1721615180000|2024-07-22 02:26:20|109227.9|109177.9|109228.9|109178.9|109228.9|109178.9|109227.9|109177.9|4
1721615190000|2024-07-22 02:26:30|109228.8|109178.8|109229.9|109179.9|109229.9|109179.9|109228.8|109178.8|3
1721615200000|2024-07-22 02:26:40|109229.8|109179.8|109227.8|109177.8|109229.8|109179.8|109227.8|109177.8|6
1721615210000|2024-07-22 02:26:50|109225.3|109175.3|109227.6|109177.6|109227.6|109177.6|109225|109175|12
1721615220000|2024-07-22 02:27:00|109228.2|109178.2|109228.1|109178.1|109228.2|109178.2|109228.1|109178.1|2
1721615230000|2024-07-22 02:27:10|109227.9|109177.9|109227.6|109177.6|109228|109178|109227.5|109177.5|7
1721615240000|2024-07-22 02:27:20|109227.7|109177.7|109227.9|109177.9|109228.1|109178.1|109227.7|109177.7|5
1721615250000|2024-07-22 02:27:30|109228|109178|109228|109178|109228|109178|109228|109178|1
1721615260000|2024-07-22 02:27:40|109227.6|109177.6|109223|109173|109227.6|109177.6|109223|109173|9
1721615270000|2024-07-22 02:27:50|109222.9|109172.9|109220.6|109170.6|109223|109173|109220.6|109170.6|8
1721615280000|2024-07-22 02:28:00|109220.7|109170.7|109220.7|109170.7|109220.7|109170.7|109220.7|109170.7|1
1721615290000|2024-07-22 02:28:10|109220.4|109170.4|109221.3|109171.3|109221.3|109171.3|109220.4|109170.4|3
1721615310000|2024-07-22 02:28:30|109222.2|109172.2|109223.6|109173.6|109223.6|109173.6|109222.2|109172.2|4
1721615320000|2024-07-22 02:28:40|109223.7|109173.7|109227.8|109177.8|109227.8|109177.8|109223.7|109173.7|8
1721615330000|2024-07-22 02:28:50|109228.5|109178.5|109226.3|109176.3|109228.5|109178.5|109226.3|109176.3|6
1721615340000|2024-07-22 02:29:00|109226.5|109176.5|109227|109177|109227|109177|109226.5|109176.5|2
1721615350000|2024-07-22 02:29:10|109227.4|109177.4|109227.4|109177.4|109227.4|109177.4|109227.4|109177.4|1
1721615360000|2024-07-22 02:29:20|109227.5|109177.5|109230.5|109180.5|109230.5|109180.5|109227.4|109177.4|4
1721615370000|2024-07-22 02:29:30|109230.6|109180.6|109230.6|109180.6|109230.6|109180.6|109230.4|109180.4|3
1721615380000|2024-07-22 02:29:40|109230.3|109180.3|109222.7|109172.7|109230.3|109180.3|109222.6|109172.6|9
1721615390000|2024-07-22 02:29:50|109222.5|109172.5|109222.3|109172.3|109222.5|109172.5|109222.3|109172.3|3
1721615400000|2024-07-22 02:30:00|109220.3|109170.3|109216.6|109166.6|109220.3|109170.3|109216.6|109166.6|15
1721615410000|2024-07-22 02:30:10|109214.8|109164.8|109212.9|109162.9|109214.8|109164.8|109212.9|109162.9|8
1721615420000|2024-07-22 02:30:20|109213.2|109163.2|109213.2|109163.2|109213.3|109163.3|109213.2|109163.2|3
1721615430000|2024-07-22 02:30:30|109213.1|109163.1|109213|109163|109213.1|109163.1|109213|109163|2
1721615440000|2024-07-22 02:30:40|109216|109166|109213.4|109163.4|109216|109166|109212.6|109162.6|6
1721615450000|2024-07-22 02:30:50|109213.5|109163.5|109212.9|109162.9|109213.5|109163.5|109212.9|109162.9|3
1721615460000|2024-07-22 02:31:00|109212.3|109162.3|109203.3|109153.3|109212.3|109162.3|109202.4|109152.4|16
1721615470000|2024-07-22 02:31:10|109203.4|109153.4|109203.6|109153.6|109203.6|109153.6|109202.8|109152.8|5
1721615480000|2024-07-22 02:31:20|109202.9|109152.9|109202.9|109152.9|109202.9|109152.9|109202.9|109152.9|1
1721615490000|2024-07-22 02:31:30|109202.2|109152.2|109200|109150|109202.2|109152.2|109196.4|109146.4|16
1721615500000|2024-07-22 02:31:40|109200.1|109150.1|109199.1|109149.1|109200.1|109150.1|109198.7|109148.7|9
1721615510000|2024-07-22 02:31:50|109198.9|109148.9|109199.2|109149.2|109199.3|109149.3|109197.6|109147.6|8
1721615520000|2024-07-22 02:32:00|109200|109150|109203.9|109153.9|109204|109154|109200|109150|6
1721615530000|2024-07-22 02:32:10|109203.8|109153.8|109208.2|109158.2|109209.5|109159.5|109202.3|109152.3|13
1721615540000|2024-07-22 02:32:20|109208.3|109158.3|109213.6|109163.6|109213.6|109163.6|109208.3|109158.3|9
1721615550000|2024-07-22 02:32:30|109214|109164|109213.9|109163.9|109214|109164|109213.9|109163.9|2
1721615560000|2024-07-22 02:32:40|109213.5|109163.5|109214.8|109164.8|109214.8|109164.8|109213.5|109163.5|5
1721615570000|2024-07-22 02:32:50|109214.9|109164.9|109214.5|109164.5|109215|109165|109214.5|109164.5|6
1721615580000|2024-07-22 02:33:00|109214.6|109164.6|109214.5|109164.5|109214.6|109164.6|109214.5|109164.5|2
1721615590000|2024-07-22 02:33:10|109214.9|109164.9|109215|109165|109215.1|109165.1|109214.6|109164.6|7
1721615600000|2024-07-22 02:33:20|109214.5|109164.5|109214.7|109164.7|109214.7|109164.7|109214.5|109164.5|3
1721615610000|2024-07-22 02:33:30|109214.8|109164.8|109214.7|109164.7|109214.9|109164.9|109214.7|109164.7|4
1721615620000|2024-07-22 02:33:40|109214.5|109164.5|109214.7|109164.7|109214.7|109164.7|109214.3|109164.3|5
1721615630000|2024-07-22 02:33:50|109214.9|109164.9|109215.2|109165.2|109215.2|109165.2|109214.9|109164.9|3
1721615640000|2024-07-22 02:34:00|109215.4|109165.4|109215.4|109165.4|109215.9|109165.9|109215.4|109165.4|5
1721615650000|2024-07-22 02:34:10|109215.8|109165.8|109215.8|109165.8|109215.9|109165.9|109215.8|109165.8|3
1721615660000|2024-07-22 02:34:20|109215.3|109165.3|109209.7|109159.7|109215.3|109165.3|109209.7|109159.7|10
1721615670000|2024-07-22 02:34:30|109209.2|109159.2|109205.7|109155.7|109209.2|109159.2|109205.3|109155.3|8
1721615680000|2024-07-22 02:34:40|109205.1|109155.1|109205.3|109155.3|109205.3|109155.3|109205.1|109155.1|3
1721615690000|2024-07-22 02:34:50|109205.4|109155.4|109203.5|109153.5|109205.4|109155.4|109203.5|109153.5|6
1721615700000|2024-07-22 02:35:00|109203.4|109153.4|109202.7|109152.7|109203.5|109153.5|109202.7|109152.7|6
1721615710000|2024-07-22 02:35:10|109202.8|109152.8|109203|109153|109203|109153|109202.8|109152.8|3
1721615720000|2024-07-22 02:35:20|109204.4|109154.4|109206.7|109156.7|109206.9|109156.9|109204.4|109154.4|6
1721615730000|2024-07-22 02:35:30|109204.1|109154.1|109204.1|109154.1|109204.1|109154.1|109204.1|109154.1|1
1721615740000|2024-07-22 02:35:40|109204|109154|109204|109154|109204|109154|109204|109154|1
1721615750000|2024-07-22 02:35:50|109203.5|109153.5|109203.5|109153.5|109203.5|109153.5|109203.5|109153.5|1
1721615760000|2024-07-22 02:36:00|109206.7|109156.7|109203.9|109153.9|109207.4|109157.4|109203.9|109153.9|4
1721615770000|2024-07-22 02:36:10|109203.8|109153.8|109203.9|109153.9|109204|109154|109203.8|109153.8|4
1721615780000|2024-07-22 02:36:20|109204.3|109154.3|109203.8|109153.8|109204.3|109154.3|109203.8|109153.8|4
1721615790000|2024-07-22 02:36:30|109204.1|109154.1|109204.1|109154.1|109204.1|109154.1|109204.1|109154.1|1
1721615800000|2024-07-22 02:36:40|109204.5|109154.5|109204.5|109154.5|109204.6|109154.6|109204.3|109154.3|7
1721615810000|2024-07-22 02:36:50|109204.4|109154.4|109204.3|109154.3|109204.5|109154.5|109204.3|109154.3|4
1721615820000|2024-07-22 02:37:00|109204.4|109154.4|109199.3|109149.3|109204.4|109154.4|109194.2|109144.2|15
1721615830000|2024-07-22 02:37:10|109200|109150|109200.1|109150.1|109200.1|109150.1|109199.8|109149.8|6
1721615840000|2024-07-22 02:37:20|109199.8|109149.8|109199.4|109149.4|109199.9|109149.9|109199.4|109149.4|4
1721615850000|2024-07-22 02:37:30|109199.5|109149.5|109202.5|109152.5|109202.5|109152.5|109199.5|109149.5|8
1721615860000|2024-07-22 02:37:40|109202.4|109152.4|109201.3|109151.3|109202.4|109152.4|109200.9|109150.9|8
1721615870000|2024-07-22 02:37:50|109201.5|109151.5|109202.8|109152.8|109202.8|109152.8|109201.4|109151.4|7
1721615880000|2024-07-22 02:38:00|109202.7|109152.7|109203.7|109153.7|109203.9|109153.9|109202.7|109152.7|6
1721615890000|2024-07-22 02:38:10|109203.3|109153.3|109203.6|109153.6|109203.6|109153.6|109203.3|109153.3|3
1721615900000|2024-07-22 02:38:20|109203.5|109153.5|109203.2|109153.2|109203.5|109153.5|109203|109153|3
1721615910000|2024-07-22 02:38:30|109203.3|109153.3|109203.3|109153.3|109204.3|109154.3|109203.3|109153.3|6
1721615920000|2024-07-22 02:38:40|109203.5|109153.5|109203.1|109153.1|109203.5|109153.5|109203.1|109153.1|4
1721615930000|2024-07-22 02:38:50|109203.6|109153.6|109203.6|109153.6|109203.6|109153.6|109203.6|109153.6|1
1721615940000|2024-07-22 02:39:00|109203.2|109153.2|109205.7|109155.7|109205.7|109155.7|109203|109153|6
1721615950000|2024-07-22 02:39:10|109205.3|109155.3|109205.3|109155.3|109205.3|109155.3|109205.3|109155.3|1
1721615960000|2024-07-22 02:39:20|109204.9|109154.9|109203.8|109153.8|109204.9|109154.9|109203.8|109153.8|2
1721615970000|2024-07-22 02:39:30|109203.7|109153.7|109201.3|109151.3|109203.7|109153.7|109200.9|109150.9|13
1721615980000|2024-07-22 02:39:40|109200.9|109150.9|109200.6|109150.6|109201.4|109151.4|109200.6|109150.6|5
1721615990000|2024-07-22 02:39:50|109200.7|109150.7|109200.6|109150.6|109200.7|109150.7|109200.6|109150.6|4
1721616000000|2024-07-22 02:40:00|109200.4|109150.4|109202.3|109152.3|109202.6|109152.6|109200.3|109150.3|8
1721616010000|2024-07-22 02:40:10|109202.9|109152.9|109202.4|109152.4|109202.9|109152.9|109202.4|109152.4|3
1721616020000|2024-07-22 02:40:20|109202|109152|109199.7|109149.7|109202|109152|109198.7|109148.7|10
1721616030000|2024-07-22 02:40:30|109200|109150|109200|109150|109200|109150|109199.9|109149.9|3
1721616040000|2024-07-22 02:40:40|109199.9|109149.9|109199.8|109149.8|109200|109150|109199.8|109149.8|3
1721616050000|2024-07-22 02:40:50|109200.1|109150.1|109199.6|109149.6|109200.6|109150.6|109199.6|109149.6|6
1721616060000|2024-07-22 02:41:00|109200.5|109150.5|109202.9|109152.9|109202.9|109152.9|109200.5|109150.5|6
1721616070000|2024-07-22 02:41:10|109203.3|109153.3|109203.2|109153.2|109203.3|109153.3|109202.9|109152.9|3
1721616080000|2024-07-22 02:41:20|109202.8|109152.8|109203|109153|109203|109153|109202.8|109152.8|2
1721616090000|2024-07-22 02:41:30|109203.4|109153.4|109203.3|109153.3|109203.6|109153.6|109203.2|109153.2|6
1721616100000|2024-07-22 02:41:40|109202.9|109152.9|109202.3|109152.3|109202.9|109152.9|109202.3|109152.3|4
1721616110000|2024-07-22 02:41:50|109202.1|109152.1|109202.3|109152.3|109202.3|109152.3|109202.1|109152.1|4
1721616120000|2024-07-22 02:42:00|109202.4|109152.4|109202|109152|109202.5|109152.5|109202|109152|5
1721616130000|2024-07-22 02:42:10|109201.9|109151.9|109198.5|109148.5|109201.9|109151.9|109198.5|109148.5|7
1721616140000|2024-07-22 02:42:20|109198.4|109148.4|109199.7|109149.7|109199.7|109149.7|109198.4|109148.4|5
1721616150000|2024-07-22 02:42:30|109199.6|109149.6|109197.5|109147.5|109199.6|109149.6|109197.5|109147.5|9
1721616160000|2024-07-22 02:42:40|109194.1|109144.1|109194.7|109144.7|109194.7|109144.7|109194|109144|4
1721616170000|2024-07-22 02:42:50|109194.8|109144.8|109197.9|109147.9|109197.9|109147.9|109194.8|109144.8|7
1721616180000|2024-07-22 02:43:00|109197.7|109147.7|109198.5|109148.5|109198.5|109148.5|109197.7|109147.7|2
1721616200000|2024-07-22 02:43:20|109198.4|109148.4|109197.9|109147.9|109198.4|109148.4|109197.9|109147.9|5
1721616210000|2024-07-22 02:43:30|109197.8|109147.8|109197.7|109147.7|109197.8|109147.8|109197.5|109147.5|4
1721616220000|2024-07-22 02:43:40|109198.2|109148.2|109199|109149|109199|109149|109198|109148|6
1721616230000|2024-07-22 02:43:50|109199.4|109149.4|109199.7|109149.7|109199.7|109149.7|109199.3|109149.3|3
1721616240000|2024-07-22 02:44:00|109199.9|109149.9|109200.2|109150.2|109200.2|109150.2|109199.8|109149.8|3
1721616250000|2024-07-22 02:44:10|109200.4|109150.4|109200.3|109150.3|109200.4|109150.4|109200.3|109150.3|2
1721616260000|2024-07-22 02:44:20|109200.4|109150.4|109202.2|109152.2|109202.2|109152.2|109200.2|109150.2|7
1721616270000|2024-07-22 02:44:30|109202.3|109152.3|109203.1|109153.1|109203.2|109153.2|109202.3|109152.3|5
1721616280000|2024-07-22 02:44:40|109202.6|109152.6|109198.5|109148.5|109202.6|109152.6|109198.5|109148.5|8
1721616290000|2024-07-22 02:44:50|109198.4|109148.4|109197|109147|109198.4|109148.4|109197|109147|5
1721616300000|2024-07-22 02:45:00|109195.9|109145.9|109192.4|109142.4|109195.9|109145.9|109192.4|109142.4|8
1721616310000|2024-07-22 02:45:10|109192|109142|109192|109142|109192|109142|109192|109142|1
1721616320000|2024-07-22 02:45:20|109191.9|109141.9|109191.8|109141.8|109192|109142|109191.4|109141.4|6
1721616330000|2024-07-22 02:45:30|109192|109142|109191.7|109141.7|109192.1|109142.1|109191.7|109141.7|6
1721616340000|2024-07-22 02:45:40|109191.4|109141.4|109191|109141|109191.4|109141.4|109191|109141|2
1721616350000|2024-07-22 02:45:50|109191.1|109141.1|109190.9|109140.9|109191.1|109141.1|109190.8|109140.8|5
1721616360000|2024-07-22 02:46:00|109191|109141|109191|109141|109191|109141|109190.6|109140.6|6
1721616370000|2024-07-22 02:46:10|109190.9|109140.9|109191.1|109141.1|109191.1|109141.1|109190.9|109140.9|3
1721616390000|2024-07-22 02:46:30|109191|109141|109190.3|109140.3|109194.7|109144.7|109190.3|109140.3|7
1721616400000|2024-07-22 02:46:40|109190.1|109140.1|109182.9|109132.9|109190.1|109140.1|109181.7|109131.7|17
1721616410000|2024-07-22 02:46:50|109182.3|109132.3|109182.2|109132.2|109182.3|109132.3|109182.2|109132.2|2
1721616420000|2024-07-22 02:47:00|109182.3|109132.3|109182.3|109132.3|109182.3|109132.3|109182.3|109132.3|1
1721616430000|2024-07-22 02:47:10|109182.2|109132.2|109179.4|109129.4|109182.2|109132.2|109179.4|109129.4|6
1721616440000|2024-07-22 02:47:20|109178.4|109128.4|109172.7|109122.7|109178.4|109128.4|109172.7|109122.7|9
1721616450000|2024-07-22 02:47:30|109172.3|109122.3|109172.1|109122.1|109173.1|109123.1|109172.1|109122.1|4
1721616460000|2024-07-22 02:47:40|109171.7|109121.7|109171.7|109121.7|109171.7|109121.7|109171.7|109121.7|1
1721616470000|2024-07-22 02:47:50|109171.6|109121.6|109173.3|109123.3|109173.8|109123.8|109171.6|109121.6|9
1721616480000|2024-07-22 02:48:00|109172.9|109122.9|109175.8|109125.8|109176.8|109126.8|109172.4|109122.4|12
1721616490000|2024-07-22 02:48:10|109176|109126|109173.5|109123.5|109176.6|109126.6|109172.2|109122.2|12
1721616500000|2024-07-22 02:48:20|109174.1|109124.1|109176.8|109126.8|109176.8|109126.8|109174.1|109124.1|6
1721616510000|2024-07-22 02:48:30|109177.1|109127.1|109177.9|109127.9|109177.9|109127.9|109177.1|109127.1|4
1721616520000|2024-07-22 02:48:40|109177.8|109127.8|109177.9|109127.9|109177.9|109127.9|109177.8|109127.8|2
1721616530000|2024-07-22 02:48:50|109181.3|109131.3|109181.4|109131.4|109181.4|109131.4|109181.3|109131.3|2
1721616540000|2024-07-22 02:49:00|109181.2|109131.2|109181.4|109131.4|109181.4|109131.4|109181.2|109131.2|2
1721616550000|2024-07-22 02:49:10|109181.3|109131.3|109179|109129|109181.3|109131.3|109179|109129|6
1721616560000|2024-07-22 02:49:20|109176.6|109126.6|109170|109120|109176.6|109126.6|109170|109120|20
1721616570000|2024-07-22 02:49:30|109170.8|109120.8|109172.6|109122.6|109172.6|109122.6|109170.8|109120.8|7
1721616580000|2024-07-22 02:49:40|109175.6|109125.6|109175.8|109125.8|109175.9|109125.9|109175.6|109125.6|4
1721616590000|2024-07-22 02:49:50|109175.9|109125.9|109174.9|109124.9|109175.9|109125.9|109174.9|109124.9|4
1721616600000|2024-07-22 02:50:00|109174.8|109124.8|109171|109121|109174.8|109124.8|109170.6|109120.6|19
1721616610000|2024-07-22 02:50:10|109171.3|109121.3|109166.4|109116.4|109172.1|109122.1|109166.4|109116.4|17
1721616620000|2024-07-22 02:50:20|109166.8|109116.8|109166.9|109116.9|109167.6|109117.6|109166.8|109116.8|7
1721616630000|2024-07-22 02:50:30|109167|109117|109165.7|109115.7|109167.1|109117.1|109165.7|109115.7|4
1721616640000|2024-07-22 02:50:40|109165.6|109115.6|109165.9|109115.9|109165.9|109115.9|109165.6|109115.6|3
1721616650000|2024-07-22 02:50:50|109167.8|109117.8|109167.9|109117.9|109168.1|109118.1|109167.8|109117.8|5
1721616660000|2024-07-22 02:51:00|109167.1|109117.1|109167.6|109117.6|109167.6|109117.6|109165.2|109115.2|8
1721616670000|2024-07-22 02:51:10|109168|109118|109168.6|109118.6|109168.6|109118.6|109168|109118|4
1721616680000|2024-07-22 02:51:20|109168.4|109118.4|109168.8|109118.8|109168.8|109118.8|109168.4|109118.4|2
1721616690000|2024-07-22 02:51:30|109168.4|109118.4|109167.6|109117.6|109168.7|109118.7|109167.6|109117.6|8
1721616700000|2024-07-22 02:51:40|109167.4|109117.4|109166.6|109116.6|109167.5|109117.5|109166.6|109116.6|5
1721616710000|2024-07-22 02:51:50|109166.1|109116.1|109166.4|109116.4|109166.4|109116.4|109166|109116|5
1721616720000|2024-07-22 02:52:00|109166.5|109116.5|109166.6|109116.6|109167|109117|109166.5|109116.5|4
1721616730000|2024-07-22 02:52:10|109166.5|109116.5|109168.4|109118.4|109168.4|109118.4|109166.5|109116.5|2
1721616740000|2024-07-22 02:52:20|109168.3|109118.3|109165.8|109115.8|109168.3|109118.3|109165.6|109115.6|7
1721616750000|2024-07-22 02:52:30|109165.9|109115.9|109165.6|109115.6|109165.9|109115.9|109165.3|109115.3|4
1721616760000|2024-07-22 02:52:40|109165.4|109115.4|109164.5|109114.5|109165.4|109115.4|109164.2|109114.2|6
1721616770000|2024-07-22 02:52:50|109164.4|109114.4|109167.6|109117.6|109167.7|109117.7|109164.3|109114.3|14
1721616780000|2024-07-22 02:53:00|109167.2|109117.2|109167.7|109117.7|109168.1|109118.1|109167.2|109117.2|5
1721616790000|2024-07-22 02:53:10|109167.9|109117.9|109168|109118|109168|109118|109167.8|109117.8|3
1721616800000|2024-07-22 02:53:20|109167.9|109117.9|109169.2|109119.2|109169.2|109119.2|109167.9|109117.9|5
1721616810000|2024-07-22 02:53:30|109169.3|109119.3|109171.1|109121.1|109171.1|109121.1|109169.3|109119.3|6
1721616820000|2024-07-22 02:53:40|109170.6|109120.6|109174.5|109124.5|109174.5|109124.5|109170.1|109120.1|8
1721616830000|2024-07-22 02:53:50|109173.9|109123.9|109174.1|109124.1|109174.1|109124.1|109173.9|109123.9|3
1721616840000|2024-07-22 02:54:00|109174|109124|109170.8|109120.8|109174|109124|109170.4|109120.4|7
1721616850000|2024-07-22 02:54:10|109171.1|109121.1|109171|109121|109171.7|109121.7|109170.8|109120.8|5
1721616860000|2024-07-22 02:54:20|109170.9|109120.9|109168.2|109118.2|109171.8|109121.8|109166.4|109116.4|11
1721616870000|2024-07-22 02:54:30|109167.7|109117.7|109163.9|109113.9|109167.7|109117.7|109163.9|109113.9|8
1721616880000|2024-07-22 02:54:40|109163.7|109113.7|109162.2|109112.2|109163.7|109113.7|109162.2|109112.2|5
1721616890000|2024-07-22 02:54:50|109162|109112|109162|109112|109162|109112|109161.9|109111.9|3
1721616900000|2024-07-22 02:55:00|109161.9|109111.9|109161.2|109111.2|109162.4|109112.4|109160.7|109110.7|9
1721616910000|2024-07-22 02:55:10|109161.4|109111.4|109156|109106|109161.8|109111.8|109155.6|109105.6|8
1721616920000|2024-07-22 02:55:20|109156.1|109106.1|109156|109106|109156.1|109106.1|109156|109106|2
1721616930000|2024-07-22 02:55:30|109155.3|109105.3|109155.2|109105.2|109155.3|109105.3|109154.2|109104.2|9
1721616940000|2024-07-22 02:55:40|109155.1|109105.1|109155.9|109105.9|109155.9|109105.9|109155.1|109105.1|6
1721616950000|2024-07-22 02:55:50|109155.8|109105.8|109155.9|109105.9|109155.9|109105.9|109155.8|109105.8|2
1721616960000|2024-07-22 02:56:00|109156|109106|109151.5|109101.5|109156|109106|109151.4|109101.4|10
1721616970000|2024-07-22 02:56:10|109151.6|109101.6|109151.2|109101.2|109151.6|109101.6|109151.2|109101.2|2
1721616980000|2024-07-22 02:56:20|109150.5|109100.5|109146.3|109096.3|109150.5|109100.5|109146.3|109096.3|10
1721616990000|2024-07-22 02:56:30|109147.1|109097.1|109146.4|109096.4|109147.4|109097.4|109140.8|109090.8|12
1721617000000|2024-07-22 02:56:40|109146.2|109096.2|109145.2|109095.2|109146.3|109096.3|109145.2|109095.2|7
1721617010000|2024-07-22 02:56:50|109145|109095|109143.8|109093.8|109145|109095|109143.8|109093.8|6
1721617020000|2024-07-22 02:57:00|109143.7|109093.7|109138.3|109088.3|109143.7|109093.7|109136.2|109086.2|15
1721617030000|2024-07-22 02:57:10|109138.4|109088.4|109139.7|109089.7|109139.7|109089.7|109138.4|109088.4|5
1721617040000|2024-07-22 02:57:20|109139.8|109089.8|109139.8|109089.8|109140.2|109090.2|109139.2|109089.2|7
1721617050000|2024-07-22 02:57:30|109139.6|109089.6|109135.5|109085.5|109140.7|109090.7|109131.7|109081.7|33
1721617060000|2024-07-22 02:57:40|109135.9|109085.9|109134.1|109084.1|109136.4|109086.4|109134.1|109084.1|21
1721617070000|2024-07-22 02:57:50|109134.5|109084.5|109129.4|109079.4|109134.5|109084.5|109123.1|109073.1|20
1721617080000|2024-07-22 02:58:00|109129.7|109079.7|109122.4|109072.4|109131.6|109081.6|109119.1|109069.1|45
1721617090000|2024-07-22 02:58:10|109122.3|109072.3|109121.9|109071.9|109122.3|109072.3|109121|109071|11
1721617100000|2024-07-22 02:58:20|109120.6|109070.6|109120.6|109070.6|109122|109072|109120.6|109070.6|12
1721617110000|2024-07-22 02:58:30|109121.9|109071.9|109118.9|109068.9|109122.2|109072.2|109118.9|109068.9|16
1721617120000|2024-07-22 02:58:40|109119.9|109069.9|109120.3|109070.3|109120.3|109070.3|109118|109068|19
1721617130000|2024-07-22 02:58:50|109120|109070|109129.4|109079.4|109130.2|109080.2|109119.3|109069.3|36
1721617140000|2024-07-22 02:59:00|109128.3|109078.3|109129.2|109079.2|109129.2|109079.2|109125.6|109075.6|32
1721617150000|2024-07-22 02:59:10|109128.5|109078.5|109132.8|109082.8|109132.8|109082.8|109126|109076|45
1721617160000|2024-07-22 02:59:20|109133.2|109083.2|109135.6|109085.6|109135.6|109085.6|109131.9|109081.9|27
1721617170000|2024-07-22 02:59:30|109135.5|109085.5|109136.9|109086.9|109136.9|109086.9|109135.4|109085.4|7
1721617190000|2024-07-22 02:59:50|109137|109087|109138.8|109088.8|109139|109089|109137|109087|9
1721617200000|2024-07-22 03:00:00|109140.3|109090.3|109159.3|109109.3|109159.3|109109.3|109139.4|109089.4|45
1721617210000|2024-07-22 03:00:10|109159|109109|109158.2|109108.2|109159.6|109109.6|109158.2|109108.2|12
1721617220000|2024-07-22 03:00:20|109157.9|109107.9|109158.2|109108.2|109158.7|109108.7|109157.8|109107.8|8
1721617230000|2024-07-22 03:00:30|109157.9|109107.9|109156|109106|109157.9|109107.9|109156|109106|9
1721617240000|2024-07-22 03:00:40|109156.7|109106.7|109157.3|109107.3|109158.2|109108.2|109156.4|109106.4|13
1721617250000|2024-07-22 03:00:50|109157.1|109107.1|109156.5|109106.5|109157.4|109107.4|109155.5|109105.5|10
1721617260000|2024-07-22 03:01:00|109156.4|109106.4|109154.2|109104.2|109156.4|109106.4|109153.3|109103.3|5
1721617270000|2024-07-22 03:01:10|109155.3|109105.3|109152.1|109102.1|109156.2|109106.2|109151.9|109101.9|25
1721617280000|2024-07-22 03:01:20|109152.7|109102.7|109151.4|109101.4|109152.7|109102.7|109151.4|109101.4|4
1721617290000|2024-07-22 03:01:30|109151.5|109101.5|109152.3|109102.3|109153.6|109103.6|109150.8|109100.8|13
1721617300000|2024-07-22 03:01:40|109151.1|109101.1|109150.8|109100.8|109151.8|109101.8|109150.5|109100.5|9
1721617310000|2024-07-22 03:01:50|109150.4|109100.4|109151.6|109101.6|109151.6|109101.6|109149.5|109099.5|14
1721617320000|2024-07-22 03:02:00|109151.7|109101.7|109151.6|109101.6|109152.2|109102.2|109151.6|109101.6|4
1721617330000|2024-07-22 03:02:10|109151.8|109101.8|109152.3|109102.3|109152.3|109102.3|109151.1|109101.1|5
1721617340000|2024-07-22 03:02:20|109152.6|109102.6|109153.5|109103.5|109153.5|109103.5|109152.6|109102.6|3
1721617350000|2024-07-22 03:02:30|109153.8|109103.8|109154.6|109104.6|109154.7|109104.7|109153.6|109103.6|6
1721617360000|2024-07-22 03:02:40|109155.1|109105.1|109153.6|109103.6|109155.4|109105.4|109153.5|109103.5|7
1721617370000|2024-07-22 03:02:50|109153.1|109103.1|109150|109100|109153.1|109103.1|109150|109100|10
1721617380000|2024-07-22 03:03:00|109150.8|109100.8|109146.6|109096.6|109150.8|109100.8|109145.1|109095.1|25
1721617390000|2024-07-22 03:03:10|109146.5|109096.5|109146.5|109096.5|109146.6|109096.6|109146.4|109096.4|5
1721617400000|2024-07-22 03:03:20|109146.4|109096.4|109146.5|109096.5|109146.6|109096.6|109146.4|109096.4|4
1721617410000|2024-07-22 03:03:30|109146.3|109096.3|109147.3|109097.3|109148.3|109098.3|109146.1|109096.1|11
1721617420000|2024-07-22 03:03:40|109148.5|109098.5|109148.1|109098.1|109148.5|109098.5|109146.8|109096.8|9
1721617430000|2024-07-22 03:03:50|109148|109098|109147.8|109097.8|109148.8|109098.8|109146|109096|10
1721617440000|2024-07-22 03:04:00|109148.1|109098.1|109152.9|109102.9|109154|109104|109148|109098|15
1721617450000|2024-07-22 03:04:10|109152.8|109102.8|109152.4|109102.4|109152.8|109102.8|109152.4|109102.4|6
1721617460000|2024-07-22 03:04:20|109152.5|109102.5|109153.3|109103.3|109153.5|109103.5|109152.5|109102.5|5
1721617470000|2024-07-22 03:04:30|109153.2|109103.2|109149.9|109099.9|109153.2|109103.2|109149.9|109099.9|7
1721617480000|2024-07-22 03:04:40|109150|109100|109149.9|109099.9|109150.1|109100.1|109149|109099|5
1721617490000|2024-07-22 03:04:50|109149.7|109099.7|109148.6|109098.6|109150.3|109100.3|109148.5|109098.5|8
1721617500000|2024-07-22 03:05:00|109148.7|109098.7|109146|109096|109148.7|109098.7|109145.7|109095.7|9
1721617510000|2024-07-22 03:05:10|109145.9|109095.9|109144.9|109094.9|109146.3|109096.3|109144.9|109094.9|6
1721617520000|2024-07-22 03:05:20|109144.8|109094.8|109144.2|109094.2|109144.8|109094.8|109144.2|109094.2|2
1721617530000|2024-07-22 03:05:30|109144.4|109094.4|109147.1|109097.1|109147.4|109097.4|109144.2|109094.2|10
1721617540000|2024-07-22 03:05:40|109147.9|109097.9|109147.8|109097.8|109148.2|109098.2|109147.7|109097.7|5
1721617550000|2024-07-22 03:05:50|109147.4|109097.4|109147.5|109097.5|109148.9|109098.9|109147.4|109097.4|6
1721617560000|2024-07-22 03:06:00|109147.4|109097.4|109151.4|109101.4|109151.4|109101.4|109147.4|109097.4|10
1721617570000|2024-07-22 03:06:10|109151.7|109101.7|109155.5|109105.5|109155.5|109105.5|109151.7|109101.7|11
1721617580000|2024-07-22 03:06:20|109155.1|109105.1|109155|109105|109155.1|109105.1|109154.9|109104.9|5
1721617590000|2024-07-22 03:06:30|109155.1|109105.1|109154.4|109104.4|109155.1|109105.1|109154.4|109104.4|3
1721617600000|2024-07-22 03:06:40|109154.3|109104.3|109154.2|109104.2|109154.4|109104.4|109154.2|109104.2|3
1721617610000|2024-07-22 03:06:50|109154.4|109104.4|109151.7|109101.7|109155.7|109105.7|109151.7|109101.7|8
1721617620000|2024-07-22 03:07:00|109151.9|109101.9|109151.8|109101.8|109152|109102|109151.8|109101.8|4
1721617630000|2024-07-22 03:07:10|109151.9|109101.9|109147.3|109097.3|109152|109102|109147.3|109097.3|7
1721617640000|2024-07-22 03:07:20|109147.2|109097.2|109145.9|109095.9|109147.2|109097.2|109145.9|109095.9|3
1721617650000|2024-07-22 03:07:30|109145.8|109095.8|109134.6|109084.6|109145.8|109095.8|109134.6|109084.6|17
1721617660000|2024-07-22 03:07:40|109133.5|109083.5|109133.6|109083.6|109134.2|109084.2|109132.6|109082.6|14
1721617670000|2024-07-22 03:07:50|109133.8|109083.8|109133.4|109083.4|109133.8|109083.8|109133.4|109083.4|3
1721617680000|2024-07-22 03:08:00|109133.5|109083.5|109134.1|109084.1|109134.4|109084.4|109132.6|109082.6|19
1721617690000|2024-07-22 03:08:10|109134.4|109084.4|109134.1|109084.1|109134.6|109084.6|109129.3|109079.3|25
1721617700000|2024-07-22 03:08:20|109134.3|109084.3|109132.1|109082.1|109134.3|109084.3|109132.1|109082.1|7
1721617710000|2024-07-22 03:08:30|109132.6|109082.6|109132.4|109082.4|109132.7|109082.7|109132.2|109082.2|11
1721617720000|2024-07-22 03:08:40|109132.3|109082.3|109133.1|109083.1|109133.1|109083.1|109132.3|109082.3|2
1721617730000|2024-07-22 03:08:50|109132.3|109082.3|109132.8|109082.8|109132.8|109082.8|109132.1|109082.1|5
1721617740000|2024-07-22 03:09:00|109132.7|109082.7|109132.4|109082.4|109132.7|109082.7|109131.6|109081.6|9
1721617750000|2024-07-22 03:09:10|109132.6|109082.6|109132.7|109082.7|109132.7|109082.7|109132.6|109082.6|2
1721617760000|2024-07-22 03:09:20|109133|109083|109133.3|109083.3|109133.8|109083.8|109133|109083|4
1721617770000|2024-07-22 03:09:30|109133|109083|109133.3|109083.3|109134.2|109084.2|109133|109083|8
1721617780000|2024-07-22 03:09:40|109133.7|109083.7|109134.1|109084.1|109134.4|109084.4|109133.5|109083.5|9
1721617790000|2024-07-22 03:09:50|109134|109084|109133.4|109083.4|109134.9|109084.9|109132.5|109082.5|15
1721617800000|2024-07-22 03:10:00|109133.5|109083.5|109132.8|109082.8|109133.5|109083.5|109132.1|109082.1|15
1721617810000|2024-07-22 03:10:10|109132.7|109082.7|109137.1|109087.1|109137.4|109087.4|109132.7|109082.7|11
1721617820000|2024-07-22 03:10:20|109136.7|109086.7|109136.8|109086.8|109136.9|109086.9|109135.8|109085.8|6
1721617830000|2024-07-22 03:10:30|109136.9|109086.9|109136.5|109086.5|109136.9|109086.9|109136.5|109086.5|5
1721617840000|2024-07-22 03:10:40|109136.4|109086.4|109135.9|109085.9|109136.4|109086.4|109135.8|109085.8|3
1721617850000|2024-07-22 03:10:50|109136.5|109086.5|109136.4|109086.4|109136.6|109086.6|109136.4|109086.4|5
1721617860000|2024-07-22 03:11:00|109136.6|109086.6|109136.7|109086.7|109136.7|109086.7|109136.6|109086.6|2
1721617870000|2024-07-22 03:11:10|109136.8|109086.8|109137.6|109087.6|109137.9|109087.9|109136.8|109086.8|6
1721617880000|2024-07-22 03:11:20|109137.7|109087.7|109137.1|109087.1|109137.7|109087.7|109136.7|109086.7|5
1721617890000|2024-07-22 03:11:30|109136.7|109086.7|109137.1|109087.1|109137.2|109087.2|109136.7|109086.7|6
1721617900000|2024-07-22 03:11:40|109136.3|109086.3|109136.4|109086.4|109136.4|109086.4|109136.3|109086.3|2
1721617910000|2024-07-22 03:11:50|109137.2|109087.2|109136|109086|109137.2|109087.2|109135.6|109085.6|8
1721617920000|2024-07-22 03:12:00|109135.5|109085.5|109132.7|109082.7|109136|109086|109131.8|109081.8|7
1721617930000|2024-07-22 03:12:10|109132.9|109082.9|109132.9|109082.9|109132.9|109082.9|109132.9|109082.9|1
1721617940000|2024-07-22 03:12:20|109132.5|109082.5|109131.4|109081.4|109132.5|109082.5|109131.4|109081.4|5
1721617950000|2024-07-22 03:12:30|109131.3|109081.3|109130.9|109080.9|109131.3|109081.3|109130.3|109080.3|7
1721617960000|2024-07-22 03:12:40|109131.6|109081.6|109131.7|109081.7|109131.7|109081.7|109131.6|109081.6|4
1721617970000|2024-07-22 03:12:50|109131.5|109081.5|109131.6|109081.6|109131.6|109081.6|109131.5|109081.5|2
1721617980000|2024-07-22 03:13:00|109131.7|109081.7|109133.7|109083.7|109133.9|109083.9|109131.7|109081.7|8
1721617990000|2024-07-22 03:13:10|109133.4|109083.4|109136.1|109086.1|109136.1|109086.1|109133.4|109083.4|7
1721618000000|2024-07-22 03:13:20|109135.8|109085.8|109135.6|109085.6|109136.1|109086.1|109135.2|109085.2|7
1721618010000|2024-07-22 03:13:30|109135.8|109085.8|109137.3|109087.3|109137.3|109087.3|109130|109080|12
1721618020000|2024-07-22 03:13:40|109137.8|109087.8|109136|109086|109140.6|109090.6|109132.3|109082.3|17
1721618030000|2024-07-22 03:13:50|109136.3|109086.3|109136.4|109086.4|109136.5|109086.5|109134.4|109084.4|11
1721618040000|2024-07-22 03:14:00|109136.7|109086.7|109141.6|109091.6|109141.6|109091.6|109134.8|109084.8|16
1721618050000|2024-07-22 03:14:10|109141.8|109091.8|109141.2|109091.2|109142.4|109092.4|109141.1|109091.1|7
1721618060000|2024-07-22 03:14:20|109141.7|109091.7|109141.7|109091.7|109141.7|109091.7|109141.7|109091.7|1
1721618070000|2024-07-22 03:14:30|109141.6|109091.6|109143.6|109093.6|109143.6|109093.6|109141.6|109091.6|6
1721618080000|2024-07-22 03:14:40|109143.5|109093.5|109143.3|109093.3|109143.6|109093.6|109143.3|109093.3|9
1721618090000|2024-07-22 03:14:50|109144|109094|109144.3|109094.3|109144.3|109094.3|109144|109094|3
1721618100000|2024-07-22 03:15:00|109144.6|109094.6|109144.5|109094.5|109144.8|109094.8|109144.1|109094.1|10
1721618110000|2024-07-22 03:15:10|109143.1|109093.1|109144.6|109094.6|109145.2|109095.2|109141|109091|20
1721618120000|2024-07-22 03:15:20|109144.7|109094.7|109143.4|109093.4|109145|109095|109139.1|109089.1|17
1721618130000|2024-07-22 03:15:30|109143.6|109093.6|109144.5|109094.5|109144.5|109094.5|109143.6|109093.6|2
1721618140000|2024-07-22 03:15:40|109144.7|109094.7|109144.4|109094.4|109144.9|109094.9|109144.4|109094.4|5
1721618150000|2024-07-22 03:15:50|109144.5|109094.5|109146|109096|109146|109096|109144.5|109094.5|4
1721618160000|2024-07-22 03:16:00|109145.9|109095.9|109146|109096|109146|109096|109145.9|109095.9|2
1721618170000|2024-07-22 03:16:10|109145.9|109095.9|109141.8|109091.8|109146|109096|109141.8|109091.8|10
1721618180000|2024-07-22 03:16:20|109141.9|109091.9|109142|109092|109142|109092|109141.8|109091.8|3
1721618190000|2024-07-22 03:16:30|109142.2|109092.2|109141.3|109091.3|109142.4|109092.4|109141.3|109091.3|8
1721618200000|2024-07-22 03:16:40|109140.6|109090.6|109139|109089|109140.6|109090.6|109135.9|109085.9|28
1721618210000|2024-07-22 03:16:50|109139.3|109089.3|109139.2|109089.2|109139.3|109089.3|109139.2|109089.2|2
1721618220000|2024-07-22 03:17:00|109139.5|109089.5|109139.4|109089.4|109139.5|109089.5|109139|109089|4
1721618230000|2024-07-22 03:17:10|109139.3|109089.3|109139.5|109089.5|109139.5|109089.5|109139.1|109089.1|3
1721618240000|2024-07-22 03:17:20|109139.2|109089.2|109139|109089|109139.3|109089.3|109137.8|109087.8|5
1721618250000|2024-07-22 03:17:30|109139.1|109089.1|109140.4|109090.4|109140.7|109090.7|109139.1|109089.1|5
1721618260000|2024-07-22 03:17:40|109140.3|109090.3|109138.3|109088.3|109140.3|109090.3|109138.3|109088.3|6
1721618270000|2024-07-22 03:17:50|109137.9|109087.9|109135.4|109085.4|109138|109088|109134.9|109084.9|9
1721618280000|2024-07-22 03:18:00|109135|109085|109134.2|109084.2|109135|109085|109134.2|109084.2|5
1721618290000|2024-07-22 03:18:10|109133.8|109083.8|109135.6|109085.6|109136.4|109086.4|109133.8|109083.8|8
1721618300000|2024-07-22 03:18:20|109135|109085|109133.7|109083.7|109135.3|109085.3|109133.4|109083.4|8
1721618310000|2024-07-22 03:18:30|109133.4|109083.4|109133|109083|109133.4|109083.4|109132.3|109082.3|8
1721618320000|2024-07-22 03:18:40|109133.3|109083.3|109133.6|109083.6|109133.6|109083.6|109133.3|109083.3|2
1721618330000|2024-07-22 03:18:50|109133.7|109083.7|109134.3|109084.3|109134.3|109084.3|109133.7|109083.7|4
1721618340000|2024-07-22 03:19:00|109134.1|109084.1|109132.8|109082.8|109134.1|109084.1|109132.8|109082.8|10
1721618350000|2024-07-22 03:19:10|109132.7|109082.7|109134.8|109084.8|109134.8|109084.8|109130.7|109080.7|14
1721618360000|2024-07-22 03:19:20|109135.2|109085.2|109136.1|109086.1|109136.2|109086.2|109135.2|109085.2|3
1721618370000|2024-07-22 03:19:30|109136.3|109086.3|109135.4|109085.4|109137.1|109087.1|109135.3|109085.3|5
1721618380000|2024-07-22 03:19:40|109135.5|109085.5|109134.2|109084.2|109135.5|109085.5|109134.2|109084.2|6
1721618390000|2024-07-22 03:19:50|109134.3|109084.3|109133.9|109083.9|109134.3|109084.3|109133.9|109083.9|5
1721618400000|2024-07-22 03:20:00|109133.5|109083.5|109133.5|109083.5|109133.6|109083.6|109133.4|109083.4|4
1721618410000|2024-07-22 03:20:10|109133.6|109083.6|109133.7|109083.7|109133.7|109083.7|109133.5|109083.5|4
1721618420000|2024-07-22 03:20:20|109133.5|109083.5|109133.4|109083.4|109133.5|109083.5|109133.4|109083.4|2
1721618430000|2024-07-22 03:20:30|109133.6|109083.6|109133.7|109083.7|109133.7|109083.7|109133.5|109083.5|6
1721618440000|2024-07-22 03:20:40|109133.9|109083.9|109133.8|109083.8|109133.9|109083.9|109133.7|109083.7|3
1721618450000|2024-07-22 03:20:50|109134|109084|109136.8|109086.8|109137.1|109087.1|109134|109084|7
1721618460000|2024-07-22 03:21:00|109137.3|109087.3|109138.5|109088.5|109138.5|109088.5|109136.6|109086.6|7
1721618470000|2024-07-22 03:21:10|109139.2|109089.2|109139.2|109089.2|109139.2|109089.2|109139.1|109089.1|3
1721618480000|2024-07-22 03:21:20|109139.3|109089.3|109138.2|109088.2|109139.5|109089.5|109138.2|109088.2|8
1721618490000|2024-07-22 03:21:30|109137.7|109087.7|109137.6|109087.6|109138.3|109088.3|109137.6|109087.6|7
1721618500000|2024-07-22 03:21:40|109137.5|109087.5|109138.3|109088.3|109138.7|109088.7|109137.5|109087.5|5
1721618510000|2024-07-22 03:21:50|109137.9|109087.9|109138|109088|109138|109088|109137.9|109087.9|4
1721618520000|2024-07-22 03:22:00|109137.5|109087.5|109137.5|109087.5|109137.5|109087.5|109137.5|109087.5|1
1721618530000|2024-07-22 03:22:10|109137.4|109087.4|109137.2|109087.2|109137.6|109087.6|109137.2|109087.2|6
1721618540000|2024-07-22 03:22:20|109137.1|109087.1|109137.9|109087.9|109137.9|109087.9|109137.1|109087.1|2
1721618550000|2024-07-22 03:22:30|109137.3|109087.3|109138.6|109088.6|109138.6|109088.6|109137.1|109087.1|6
1721618560000|2024-07-22 03:22:40|109138.7|109088.7|109138|109088|109138.8|109088.8|109138|109088|4
1721618570000|2024-07-22 03:22:50|109137.9|109087.9|109138.7|109088.7|109138.7|109088.7|109137.9|109087.9|2
1721618580000|2024-07-22 03:23:00|109139.1|109089.1|109140.1|109090.1|109140.2|109090.2|109139.1|109089.1|6
1721618590000|2024-07-22 03:23:10|109140|109090|109140.1|109090.1|109140.1|109090.1|109140|109090|2
1721618600000|2024-07-22 03:23:20|109140.4|109090.4|109140.8|109090.8|109140.8|109090.8|109140.4|109090.4|2
1721618610000|2024-07-22 03:23:30|109140.9|109090.9|109140.5|109090.5|109140.9|109090.9|109140.4|109090.4|5
1721618620000|2024-07-22 03:23:40|109140.4|109090.4|109140.5|109090.5|109140.5|109090.5|109140.4|109090.4|2
1721618630000|2024-07-22 03:23:50|109140.4|109090.4|109140.5|109090.5|109140.5|109090.5|109140.2|109090.2|3
1721618640000|2024-07-22 03:24:00|109140.6|109090.6|109140.8|109090.8|109140.8|109090.8|109140.5|109090.5|6
1721618650000|2024-07-22 03:24:10|109140.9|109090.9|109140.8|109090.8|109140.9|109090.9|109140.8|109090.8|2
1721618660000|2024-07-22 03:24:20|109141.2|109091.2|109141.2|109091.2|109141.2|109091.2|109141.2|109091.2|1
1721618670000|2024-07-22 03:24:30|109140.1|109090.1|109139.2|109089.2|109140.1|109090.1|109139.2|109089.2|2
1721618680000|2024-07-22 03:24:40|109139|109089|109140.3|109090.3|109140.3|109090.3|109139|109089|3
1721618690000|2024-07-22 03:24:50|109140.2|109090.2|109140.3|109090.3|109140.3|109090.3|109140.2|109090.2|2
1721618700000|2024-07-22 03:25:00|109141.2|109091.2|109141.1|109091.1|109141.2|109091.2|109140.8|109090.8|3
1721618710000|2024-07-22 03:25:10|109140.8|109090.8|109141.5|109091.5|109142.2|109092.2|109140.8|109090.8|8
1721618720000|2024-07-22 03:25:20|109141.9|109091.9|109141.9|109091.9|109141.9|109091.9|109141.8|109091.8|3
1721618730000|2024-07-22 03:25:30|109141.8|109091.8|109143.9|109093.9|109143.9|109093.9|109140.8|109090.8|6
1721618740000|2024-07-22 03:25:40|109144|109094|109144.6|109094.6|109144.6|109094.6|109143.3|109093.3|8
1721618750000|2024-07-22 03:25:50|109144.5|109094.5|109144.6|109094.6|109144.6|109094.6|109144|109094|3
1721618760000|2024-07-22 03:26:00|109143.7|109093.7|109141.5|109091.5|109143.9|109093.9|109141.5|109091.5|12
1721618770000|2024-07-22 03:26:10|109141.8|109091.8|109140.5|109090.5|109141.8|109091.8|109140.5|109090.5|4
1721618780000|2024-07-22 03:26:20|109140.7|109090.7|109140.2|109090.2|109140.7|109090.7|109140.2|109090.2|3
1721618810000|2024-07-22 03:26:50|109139.8|109089.8|109139.3|109089.3|109139.8|109089.8|109139.2|109089.2|4
1721618820000|2024-07-22 03:27:00|109139.4|109089.4|109140.9|109090.9|109141.3|109091.3|109139.4|109089.4|6
1721618830000|2024-07-22 03:27:10|109141|109091|109140.7|109090.7|109141|109091|109140.7|109090.7|3
1721618840000|2024-07-22 03:27:20|109144.3|109094.3|109146.2|109096.2|109146.6|109096.6|109144.3|109094.3|8
1721618850000|2024-07-22 03:27:30|109146.7|109096.7|109147.6|109097.6|109147.8|109097.8|109146.4|109096.4|9
1721618860000|2024-07-22 03:27:40|109147.2|109097.2|109143.9|109093.9|109147.2|109097.2|109142.9|109092.9|11
1721618870000|2024-07-22 03:27:50|109143.8|109093.8|109143.9|109093.9|109143.9|109093.9|109143.5|109093.5|5
1721618880000|2024-07-22 03:28:00|109143.5|109093.5|109144.1|109094.1|109144.1|109094.1|109143.5|109093.5|4
1721618890000|2024-07-22 03:28:10|109143.8|109093.8|109145.7|109095.7|109146.1|109096.1|109143.8|109093.8|8
1721618900000|2024-07-22 03:28:20|109146.4|109096.4|109147.2|109097.2|109147.3|109097.3|109146.2|109096.2|6
1721618910000|2024-07-22 03:28:30|109147.1|109097.1|109148.5|109098.5|109148.7|109098.7|109147.1|109097.1|8
1721618920000|2024-07-22 03:28:40|109148.4|109098.4|109149.3|109099.3|109149.3|109099.3|109148.4|109098.4|3
1721618930000|2024-07-22 03:28:50|109149.2|109099.2|109148.6|109098.6|109149.3|109099.3|109148.6|109098.6|6
1721618940000|2024-07-22 03:29:00|109148.8|109098.8|109148.8|109098.8|109148.9|109098.9|109148.6|109098.6|5
1721618950000|2024-07-22 03:29:10|109148.5|109098.5|109148.6|109098.6|109148.6|109098.6|109148.5|109098.5|2
1721618960000|2024-07-22 03:29:20|109148.9|109098.9|109148.3|109098.3|109148.9|109098.9|109146.2|109096.2|12
1721618970000|2024-07-22 03:29:30|109148.9|109098.9|109148.8|109098.8|109149|109099|109148.8|109098.8|3
1721618980000|2024-07-22 03:29:40|109149|109099|109149.1|109099.1|109149.1|109099.1|109149|109099|2
1721618990000|2024-07-22 03:29:50|109149.4|109099.4|109149.8|109099.8|109149.8|109099.8|109149.4|109099.4|3
1721619000000|2024-07-22 03:30:00|109150.1|109100.1|109150.2|109100.2|109150.3|109100.3|109150.1|109100.1|3
1721619010000|2024-07-22 03:30:10|109149.6|109099.6|109148.6|109098.6|109149.6|109099.6|109148.6|109098.6|4
1721619020000|2024-07-22 03:30:20|109148.9|109098.9|109146|109096|109148.9|109098.9|109145.7|109095.7|10
1721619030000|2024-07-22 03:30:30|109145.6|109095.6|109145.1|109095.1|109145.7|109095.7|109145.1|109095.1|5
1721619040000|2024-07-22 03:30:40|109145|109095|109145.5|109095.5|109145.8|109095.8|109145|109095|6
1721619050000|2024-07-22 03:30:50|109145.6|109095.6|109145.7|109095.7|109145.7|109095.7|109145.6|109095.6|2
1721619060000|2024-07-22 03:31:00|109145.5|109095.5|109145.5|109095.5|109145.6|109095.6|109145.5|109095.5|3
1721619070000|2024-07-22 03:31:10|109145.3|109095.3|109145|109095|109146.1|109096.1|109145|109095|6
1721619080000|2024-07-22 03:31:20|109145.1|109095.1|109145.7|109095.7|109146.4|109096.4|109145.1|109095.1|6
1721619090000|2024-07-22 03:31:30|109145.6|109095.6|109145.3|109095.3|109145.6|109095.6|109145.2|109095.2|3
1721619100000|2024-07-22 03:31:40|109145.4|109095.4|109145.4|109095.4|109145.4|109095.4|109145.4|109095.4|1
1721619110000|2024-07-22 03:31:50|109145.2|109095.2|109145.2|109095.2|109145.2|109095.2|109145.2|109095.2|1
1721619120000|2024-07-22 03:32:00|109145.1|109095.1|109141.8|109091.8|109146.1|109096.1|109141.8|109091.8|6
1721619130000|2024-07-22 03:32:10|109141.7|109091.7|109141.5|109091.5|109141.7|109091.7|109141.5|109091.5|2
1721619140000|2024-07-22 03:32:20|109141.4|109091.4|109141.4|109091.4|109141.6|109091.6|109141.4|109091.4|3
1721619150000|2024-07-22 03:32:30|109141.5|109091.5|109141.7|109091.7|109141.7|109091.7|109141.4|109091.4|4
1721619160000|2024-07-22 03:32:40|109141.5|109091.5|109141.5|109091.5|109141.5|109091.5|109141.5|109091.5|1
1721619170000|2024-07-22 03:32:50|109141.7|109091.7|109141.3|109091.3|109141.7|109091.7|109140.5|109090.5|7
1721619180000|2024-07-22 03:33:00|109141.2|109091.2|109141.1|109091.1|109141.2|109091.2|109141.1|109091.1|2
1721619190000|2024-07-22 03:33:10|109141|109091|109141|109091|109141.1|109091.1|109141|109091|3
1721619200000|2024-07-22 03:33:20|109141.1|109091.1|109141.6|109091.6|109141.6|109091.6|109141|109091|6
1721619210000|2024-07-22 03:33:30|109141.8|109091.8|109141.9|109091.9|109142|109092|109141.8|109091.8|3
1721619230000|2024-07-22 03:33:50|109142|109092|109141.4|109091.4|109142|109092|109141.4|109091.4|3
1721619240000|2024-07-22 03:34:00|109141.1|109091.1|109143.1|109093.1|109143.1|109093.1|109141.1|109091.1|4
1721619250000|2024-07-22 03:34:10|109142.4|109092.4|109142.4|109092.4|109142.4|109092.4|109142.4|109092.4|1
1721619260000|2024-07-22 03:34:20|109141.8|109091.8|109141.8|109091.8|109141.8|109091.8|109141.8|109091.8|1
1721619270000|2024-07-22 03:34:30|109141.7|109091.7|109141.7|109091.7|109141.7|109091.7|109141.7|109091.7|1
1721619280000|2024-07-22 03:34:40|109141.8|109091.8|109142.2|109092.2|109142.2|109092.2|109141.8|109091.8|2
1721619290000|2024-07-22 03:34:50|109142.3|109092.3|109142.1|109092.1|109142.3|109092.3|109142.1|109092.1|3
1721619300000|2024-07-22 03:35:00|109142.2|109092.2|109142.8|109092.8|109142.8|109092.8|109142.2|109092.2|4
1721619310000|2024-07-22 03:35:10|109143.2|109093.2|109143.2|109093.2|109143.6|109093.6|109142.8|109092.8|6
1721619320000|2024-07-22 03:35:20|109142.9|109092.9|109143.3|109093.3|109143.3|109093.3|109142.5|109092.5|5
1721619330000|2024-07-22 03:35:30|109143.4|109093.4|109146.3|109096.3|109146.3|109096.3|109143.4|109093.4|6
1721619340000|2024-07-22 03:35:40|109146.4|109096.4|109146.6|109096.6|109146.6|109096.6|109146.4|109096.4|2
1721619350000|2024-07-22 03:35:50|109146.2|109096.2|109146.1|109096.1|109146.2|109096.2|109146.1|109096.1|2
1721619360000|2024-07-22 03:36:00|109146.5|109096.5|109146.9|109096.9|109146.9|109096.9|109146.4|109096.4|4
1721619370000|2024-07-22 03:36:10|109147|109097|109150.1|109100.1|109150.1|109100.1|109146.9|109096.9|11
1721619380000|2024-07-22 03:36:20|109150.7|109100.7|109152|109102|109152|109102|109150.7|109100.7|6
1721619390000|2024-07-22 03:36:30|109152.4|109102.4|109153.1|109103.1|109153.3|109103.3|109152.4|109102.4|8
1721619400000|2024-07-22 03:36:40|109153.8|109103.8|109156.5|109106.5|109156.9|109106.9|109153.8|109103.8|9
1721619410000|2024-07-22 03:36:50|109156.7|109106.7|109157.6|109107.6|109157.6|109107.6|109156.6|109106.6|5
1721619420000|2024-07-22 03:37:00|109157.5|109107.5|109156.9|109106.9|109157.7|109107.7|109156.4|109106.4|10
1721619430000|2024-07-22 03:37:10|109157.3|109107.3|109157.6|109107.6|109157.6|109107.6|109156.9|109106.9|5
1721619440000|2024-07-22 03:37:20|109157.3|109107.3|109157.9|109107.9|109158.4|109108.4|109157.3|109107.3|6
1721619450000|2024-07-22 03:37:30|109157.8|109107.8|109157.9|109107.9|109158|109108|109156.8|109106.8|8
1721619460000|2024-07-22 03:37:40|109158|109108|109157.9|109107.9|109158.3|109108.3|109157.9|109107.9|4
1721619470000|2024-07-22 03:37:50|109157.8|109107.8|109157.8|109107.8|109157.8|109107.8|109157.8|109107.8|1
1721619480000|2024-07-22 03:38:00|109157.2|109107.2|109157.2|109107.2|109157.2|109107.2|109157.2|109107.2|1
1721619490000|2024-07-22 03:38:10|109157.1|109107.1|109157.7|109107.7|109157.8|109107.8|109157.1|109107.1|5
1721619500000|2024-07-22 03:38:20|109157.8|109107.8|109161.9|109111.9|109162.1|109112.1|109157.8|109107.8|9
1721619510000|2024-07-22 03:38:30|109161.8|109111.8|109161.9|109111.9|109161.9|109111.9|109161.8|109111.8|2
1721619530000|2024-07-22 03:38:50|109162|109112|109161.3|109111.3|109162.4|109112.4|109161|109111|9
1721619540000|2024-07-22 03:39:00|109161.4|109111.4|109161.5|109111.5|109161.5|109111.5|109161.4|109111.4|2
1721619550000|2024-07-22 03:39:10|109161.4|109111.4|109161.4|109111.4|109161.4|109111.4|109161|109111|4
1721619560000|2024-07-22 03:39:20|109161.7|109111.7|109159.4|109109.4|109161.7|109111.7|109159.4|109109.4|7
1721619570000|2024-07-22 03:39:30|109159.5|109109.5|109159.4|109109.4|109159.5|109109.5|109159.4|109109.4|2
1721619580000|2024-07-22 03:39:40|109159.5|109109.5|109159.3|109109.3|109159.5|109109.5|109159.3|109109.3|3
1721619590000|2024-07-22 03:39:50|109159|109109|109157.3|109107.3|109159|109109|109157.3|109107.3|6
1721619600000|2024-07-22 03:40:00|109157.2|109107.2|109156.9|109106.9|109157.2|109107.2|109156.5|109106.5|4
1721619610000|2024-07-22 03:40:10|109157.2|109107.2|109157.2|109107.2|109157.2|109107.2|109157.2|109107.2|1
1721619620000|2024-07-22 03:40:20|109157.3|109107.3|109157.3|109107.3|109157.3|109107.3|109157.2|109107.2|3
1721619630000|2024-07-22 03:40:30|109157.6|109107.6|109158.2|109108.2|109158.2|109108.2|109157.6|109107.6|2
1721619640000|2024-07-22 03:40:40|109158.7|109108.7|109153.3|109103.3|109158.7|109108.7|109153.3|109103.3|8
1721619650000|2024-07-22 03:40:50|109153.4|109103.4|109153.4|109103.4|109153.4|109103.4|109153.4|109103.4|1
1721619660000|2024-07-22 03:41:00|109153|109103|109152.4|109102.4|109153|109103|109152.4|109102.4|6
1721619670000|2024-07-22 03:41:10|109152.5|109102.5|109153|109103|109153.1|109103.1|109152.5|109102.5|4
1721619690000|2024-07-22 03:41:30|109153.2|109103.2|109153.2|109103.2|109153.2|109103.2|109153.2|109103.2|1
1721619700000|2024-07-22 03:41:40|109153.1|109103.1|109153.3|109103.3|109153.3|109103.3|109153.1|109103.1|2
1721619720000|2024-07-22 03:42:00|109153.2|109103.2|109153.2|109103.2|109153.3|109103.3|109153.2|109103.2|3
1721619730000|2024-07-22 03:42:10|109153.1|109103.1|109147.6|109097.6|109153.6|109103.6|109147.6|109097.6|8
1721619740000|2024-07-22 03:42:20|109147.3|109097.3|109147|109097|109147.3|109097.3|109147|109097|3
1721619750000|2024-07-22 03:42:30|109147.1|109097.1|109146.9|109096.9|109147.1|109097.1|109146.8|109096.8|5
1721619760000|2024-07-22 03:42:40|109146.8|109096.8|109146.9|109096.9|109146.9|109096.9|109146.5|109096.5|4
1721619770000|2024-07-22 03:42:50|109146.8|109096.8|109146.9|109096.9|109146.9|109096.9|109146.8|109096.8|2
1721619780000|2024-07-22 03:43:00|109146.8|109096.8|109146.8|109096.8|109146.8|109096.8|109146.8|109096.8|1
1721619790000|2024-07-22 03:43:10|109147.2|109097.2|109147.2|109097.2|109147.2|109097.2|109147.2|109097.2|1
1721619800000|2024-07-22 03:43:20|109147.4|109097.4|109147.4|109097.4|109147.4|109097.4|109147.4|109097.4|1
1721619810000|2024-07-22 03:43:30|109147.7|109097.7|109148.1|109098.1|109148.1|109098.1|109147.3|109097.3|6
1721619820000|2024-07-22 03:43:40|109149.1|109099.1|109150.3|109100.3|109150.3|109100.3|109149.1|109099.1|6
1721619830000|2024-07-22 03:43:50|109150.5|109100.5|109150.9|109100.9|109150.9|109100.9|109150.5|109100.5|2
1721619840000|2024-07-22 03:44:00|109151.3|109101.3|109151.3|109101.3|109151.4|109101.4|109151.3|109101.3|3
1721619850000|2024-07-22 03:44:10|109151.6|109101.6|109153.5|109103.5|109153.5|109103.5|109151.5|109101.5|8
1721619860000|2024-07-22 03:44:20|109154.4|109104.4|109154.4|109104.4|109154.4|109104.4|109154.3|109104.3|3
1721619870000|2024-07-22 03:44:30|109153.9|109103.9|109156.6|109106.6|109156.6|109106.6|109153.9|109103.9|4
1721619880000|2024-07-22 03:44:40|109157.4|109107.4|109157.6|109107.6|109157.6|109107.6|109157.4|109107.4|3
1721619890000|2024-07-22 03:44:50|109158|109108|109157.6|109107.6|109158.1|109108.1|109157.3|109107.3|6
1721619900000|2024-07-22 03:45:00|109157.5|109107.5|109157.5|109107.5|109157.8|109107.8|109157.5|109107.5|4
1721619910000|2024-07-22 03:45:10|109157.6|109107.6|109160|109110|109160.1|109110.1|109157.5|109107.5|9
1721619920000|2024-07-22 03:45:20|109160.2|109110.2|109160|109110|109160.2|109110.2|109159.4|109109.4|4
1721619930000|2024-07-22 03:45:30|109159.9|109109.9|109158.7|109108.7|109159.9|109109.9|109158.7|109108.7|9
1721619940000|2024-07-22 03:45:40|109158.3|109108.3|109158.7|109108.7|109160.1|109110.1|109158.3|109108.3|13
1721619950000|2024-07-22 03:45:50|109158.8|109108.8|109158.7|109108.7|109158.8|109108.8|109158.7|109108.7|4
1721619960000|2024-07-22 03:46:00|109158.4|109108.4|109163.4|109113.4|109163.4|109113.4|109158.2|109108.2|12
1721619970000|2024-07-22 03:46:10|109163.3|109113.3|109163.3|109113.3|109163.3|109113.3|109163.3|109113.3|1
1721619980000|2024-07-22 03:46:20|109163.4|109113.4|109163.4|109113.4|109163.4|109113.4|109163.4|109113.4|1
1721619990000|2024-07-22 03:46:30|109164.2|109114.2|109166.2|109116.2|109166.2|109116.2|109164.2|109114.2|6
1721620000000|2024-07-22 03:46:40|109166.1|109116.1|109166.1|109116.1|109166.2|109116.2|109166.1|109116.1|3
1721620010000|2024-07-22 03:46:50|109165.5|109115.5|109164.8|109114.8|109165.5|109115.5|109164.8|109114.8|6
1721620020000|2024-07-22 03:47:00|109164.3|109114.3|109165.1|109115.1|109165.2|109115.2|109164.3|109114.3|7
1721620030000|2024-07-22 03:47:10|109164.6|109114.6|109164.2|109114.2|109165|109115|109164|109114|6
1721620040000|2024-07-22 03:47:20|109163.5|109113.5|109164|109114|109164.1|109114.1|109163.1|109113.1|9
1721620050000|2024-07-22 03:47:30|109164.4|109114.4|109166.6|109116.6|109166.6|109116.6|109164|109114|10
1721620060000|2024-07-22 03:47:40|109166.1|109116.1|109165.2|109115.2|109166.1|109116.1|109165.2|109115.2|5
1721620070000|2024-07-22 03:47:50|109165.3|109115.3|109165.9|109115.9|109165.9|109115.9|109165.3|109115.3|6
1721620080000|2024-07-22 03:48:00|109166.2|109116.2|109166.1|109116.1|109166.2|109116.2|109165.2|109115.2|9
1721620090000|2024-07-22 03:48:10|109166.5|109116.5|109167.5|109117.5|109167.5|109117.5|109166.5|109116.5|7
1721620100000|2024-07-22 03:48:20|109167.8|109117.8|109168.3|109118.3|109168.3|109118.3|109167.8|109117.8|2
1721620110000|2024-07-22 03:48:30|109168.2|109118.2|109168.3|109118.3|109168.3|109118.3|109167.7|109117.7|4
1721620120000|2024-07-22 03:48:40|109168.2|109118.2|109168.8|109118.8|109168.8|109118.8|109168.2|109118.2|5
1721620130000|2024-07-22 03:48:50|109168.5|109118.5|109168|109118|109168.5|109118.5|109168|109118|6
1721620140000|2024-07-22 03:49:00|109168.3|109118.3|109170.8|109120.8|109171.1|109121.1|109168.3|109118.3|12
1721620150000|2024-07-22 03:49:10|109170.5|109120.5|109168.3|109118.3|109170.5|109120.5|109168.1|109118.1|11
1721620160000|2024-07-22 03:49:20|109168|109118|109164.9|109114.9|109168|109118|109164.9|109114.9|5
1721620170000|2024-07-22 03:49:30|109164.5|109114.5|109164.3|109114.3|109164.5|109114.5|109164.3|109114.3|4
1721620180000|2024-07-22 03:49:40|109164.1|109114.1|109164.1|109114.1|109164.1|109114.1|109164|109114|3
1721620190000|2024-07-22 03:49:50|109164.6|109114.6|109164.6|109114.6|109164.6|109114.6|109164.6|109114.6|1
1721620200000|2024-07-22 03:50:00|109164.5|109114.5|109164.6|109114.6|109164.6|109114.6|109164.5|109114.5|2
1721620220000|2024-07-22 03:50:20|109165.5|109115.5|109165.4|109115.4|109165.5|109115.5|109165.3|109115.3|6
1721620230000|2024-07-22 03:50:30|109164.5|109114.5|109163.5|109113.5|109164.5|109114.5|109163.1|109113.1|6
1721620240000|2024-07-22 03:50:40|109163.6|109113.6|109163.9|109113.9|109164.2|109114.2|109163.6|109113.6|3
1721620250000|2024-07-22 03:50:50|109163.8|109113.8|109163.4|109113.4|109163.8|109113.8|109163.4|109113.4|3
1721620260000|2024-07-22 03:51:00|109164.6|109114.6|109165.6|109115.6|109165.6|109115.6|109164.6|109114.6|3
1721620270000|2024-07-22 03:51:10|109165.7|109115.7|109169.3|109119.3|109169.7|109119.7|109165.7|109115.7|11
1721620280000|2024-07-22 03:51:20|109169.6|109119.6|109169.7|109119.7|109169.7|109119.7|109169.6|109119.6|2
1721620290000|2024-07-22 03:51:30|109170.6|109120.6|109170.8|109120.8|109170.8|109120.8|109169.9|109119.9|5
1721620300000|2024-07-22 03:51:40|109171.1|109121.1|109170.7|109120.7|109171.1|109121.1|109170.3|109120.3|8
1721620310000|2024-07-22 03:51:50|109170.2|109120.2|109170.3|109120.3|109171.6|109121.6|109169.9|109119.9|8
1721620320000|2024-07-22 03:52:00|109170.2|109120.2|109171.5|109121.5|109171.5|109121.5|109170.2|109120.2|3
1721620330000|2024-07-22 03:52:10|109171.7|109121.7|109171.7|109121.7|109171.7|109121.7|109171.6|109121.6|3
1721620340000|2024-07-22 03:52:20|109171.5|109121.5|109172.4|109122.4|109172.4|109122.4|109168|109118|20
1721620350000|2024-07-22 03:52:30|109172.7|109122.7|109172.3|109122.3|109172.7|109122.7|109172.3|109122.3|3
1721620360000|2024-07-22 03:52:40|109172.4|109122.4|109172.3|109122.3|109172.4|109122.4|109172|109122|7
1721620370000|2024-07-22 03:52:50|109172|109122|109170.9|109120.9|109172|109122|109170.9|109120.9|4
1721620380000|2024-07-22 03:53:00|109171|109121|109166.9|109116.9|109171.3|109121.3|109166.9|109116.9|6
1721620390000|2024-07-22 03:53:10|109166.6|109116.6|109166.6|109116.6|109167.1|109117.1|109166.6|109116.6|4
1721620400000|2024-07-22 03:53:20|109166|109116|109167.4|109117.4|109167.4|109117.4|109165.2|109115.2|9
1721620410000|2024-07-22 03:53:30|109167.3|109117.3|109167.4|109117.4|109167.4|109117.4|109167.3|109117.3|2
1721620420000|2024-07-22 03:53:40|109167.3|109117.3|109167.5|109117.5|109167.5|109117.5|109167.3|109117.3|3
1721620430000|2024-07-22 03:53:50|109167.6|109117.6|109166.3|109116.3|109167.6|109117.6|109166.3|109116.3|3
1721620440000|2024-07-22 03:54:00|109166.4|109116.4|109166.9|109116.9|109167|109117|109166.3|109116.3|4
1721620450000|2024-07-22 03:54:10|109166.8|109116.8|109166.9|109116.9|109166.9|109116.9|109165.9|109115.9|3
1721620460000|2024-07-22 03:54:20|109166.8|109116.8|109167|109117|109167|109117|109166.8|109116.8|3
1721620470000|2024-07-22 03:54:30|109167.4|109117.4|109170.8|109120.8|109170.8|109120.8|109167.4|109117.4|5
1721620480000|2024-07-22 03:54:40|109170.4|109120.4|109166.9|109116.9|109170.4|109120.4|109166.9|109116.9|6
1721620490000|2024-07-22 03:54:50|109166.7|109116.7|109166.7|109116.7|109166.7|109116.7|109166.7|109116.7|1
1721620500000|2024-07-22 03:55:00|109167.1|109117.1|109169.3|109119.3|109169.3|109119.3|109167|109117|4
1721620510000|2024-07-22 03:55:10|109169.7|109119.7|109169.7|109119.7|109169.7|109119.7|109169.7|109119.7|1
1721620520000|2024-07-22 03:55:20|109169.8|109119.8|109173.3|109123.3|109173.4|109123.4|109169.8|109119.8|16
1721620530000|2024-07-22 03:55:30|109172.9|109122.9|109171.2|109121.2|109173.9|109123.9|109166.3|109116.3|21
1721620540000|2024-07-22 03:55:40|109171|109121|109172.2|109122.2|109173|109123|109169.5|109119.5|18
1721620550000|2024-07-22 03:55:50|109171.7|109121.7|109173.2|109123.2|109173.6|109123.6|109170.5|109120.5|21
1721620560000|2024-07-22 03:56:00|109172.5|109122.5|109174.7|109124.7|109174.8|109124.8|109172.5|109122.5|8
1721620570000|2024-07-22 03:56:10|109174.8|109124.8|109176.2|109126.2|109176.3|109126.3|109174.3|109124.3|8
1721620580000|2024-07-22 03:56:20|109176.4|109126.4|109176.4|109126.4|109176.4|109126.4|109176.4|109126.4|1
1721620600000|2024-07-22 03:56:40|109177.1|109127.1|109180.2|109130.2|109180.9|109130.9|109176.8|109126.8|7
1721620610000|2024-07-22 03:56:50|109180.7|109130.7|109191.2|109141.2|109191.4|109141.4|109180.7|109130.7|9
1721620620000|2024-07-22 03:57:00|109192.2|109142.2|109193.7|109143.7|109195.2|109145.2|109189.5|109139.5|25
1721620630000|2024-07-22 03:57:10|109194.1|109144.1|109197.2|109147.2|109198.6|109148.6|109194.1|109144.1|19
1721620640000|2024-07-22 03:57:20|109196.8|109146.8|109201.4|109151.4|109202.3|109152.3|109196.7|109146.7|25
1721620650000|2024-07-22 03:57:30|109201.1|109151.1|109201.6|109151.6|109201.6|109151.6|109200|109150|12
1721620660000|2024-07-22 03:57:40|109201.9|109151.9|109199.7|109149.7|109203.5|109153.5|109199.7|109149.7|25
1721620670000|2024-07-22 03:57:50|109200.1|109150.1|109201.9|109151.9|109203|109153|109199.8|109149.8|21
1721620680000|2024-07-22 03:58:00|109202.1|109152.1|109200.9|109150.9|109203.4|109153.4|109200.9|109150.9|9
1721620690000|2024-07-22 03:58:10|109200.6|109150.6|109200.1|109150.1|109201.3|109151.3|109199.1|109149.1|14
1721620700000|2024-07-22 03:58:20|109199.7|109149.7|109200.3|109150.3|109200.3|109150.3|109199.7|109149.7|3
1721620710000|2024-07-22 03:58:30|109200.8|109150.8|109200.7|109150.7|109201.4|109151.4|109200.7|109150.7|4
1721620720000|2024-07-22 03:58:40|109199.8|109149.8|109199.8|109149.8|109199.8|109149.8|109199.8|109149.8|1
1721620730000|2024-07-22 03:58:50|109199.6|109149.6|109199.4|109149.4|109199.6|109149.6|109199.3|109149.3|5
1721620740000|2024-07-22 03:59:00|109199.7|109149.7|109196.8|109146.8|109199.9|109149.9|109196.8|109146.8|10
1721620750000|2024-07-22 03:59:10|109196.7|109146.7|109195.9|109145.9|109196.7|109146.7|109195.9|109145.9|2
1721620760000|2024-07-22 03:59:20|109195.8|109145.8|109195.8|109145.8|109195.8|109145.8|109195.8|109145.8|1
1721620770000|2024-07-22 03:59:30|109195.9|109145.9|109195.2|109145.2|109195.9|109145.9|109195.2|109145.2|3
1721620780000|2024-07-22 03:59:40|109196.2|109146.2|109197.3|109147.3|109197.6|109147.6|109196.2|109146.2|7
1721620790000|2024-07-22 03:59:50|109197.7|109147.7|109197.6|109147.6|109197.7|109147.7|109197.3|109147.3|5
1721620800000|2024-07-22 04:00:00|109198.3|109148.3|109224.4|109174.4|109228.2|109178.2|109198.3|109148.3|33
1721620810000|2024-07-22 04:00:10|109225.4|109175.4|109225.5|109175.5|109227.6|109177.6|109225.2|109175.2|22
1721620820000|2024-07-22 04:00:20|109225.9|109175.9|109228.3|109178.3|109228.3|109178.3|109225.5|109175.5|9
1721620830000|2024-07-22 04:00:30|109228.1|109178.1|109225.9|109175.9|109228.1|109178.1|109225.4|109175.4|8
1721620840000|2024-07-22 04:00:40|109225.8|109175.8|109222.9|109172.9|109225.8|109175.8|109222.9|109172.9|11
1721620850000|2024-07-22 04:00:50|109222.8|109172.8|109222|109172|109223.1|109173.1|109221.7|109171.7|10
1721620860000|2024-07-22 04:01:00|109222.6|109172.6|109219|109169|109222.6|109172.6|109216.8|109166.8|18
1721620870000|2024-07-22 04:01:10|109219.2|109169.2|109225.7|109175.7|109225.7|109175.7|109219.2|109169.2|15
1721620880000|2024-07-22 04:01:20|109225.8|109175.8|109225.7|109175.7|109225.8|109175.8|109225.4|109175.4|4
1721620890000|2024-07-22 04:01:30|109225.6|109175.6|109225.6|109175.6|109225.6|109175.6|109225.5|109175.5|3
1721620900000|2024-07-22 04:01:40|109225.5|109175.5|109225.8|109175.8|109226.2|109176.2|109225.5|109175.5|11
1721620910000|2024-07-22 04:01:50|109226|109176|109244.2|109194.2|109246.2|109196.2|109226|109176|35
1721620920000|2024-07-22 04:02:00|109244.7|109194.7|109247|109197|109247.8|109197.8|109244.7|109194.7|10
1721620930000|2024-07-22 04:02:10|109246.5|109196.5|109242.2|109192.2|109246.5|109196.5|109239.9|109189.9|18
1721620940000|2024-07-22 04:02:20|109241.8|109191.8|109231.1|109181.1|109242.4|109192.4|109225.7|109175.7|14
1721620950000|2024-07-22 04:02:30|109231|109181|109229.4|109179.4|109231.8|109181.8|109226.8|109176.8|15
1721620960000|2024-07-22 04:02:40|109228.6|109178.6|109226.8|109176.8|109228.6|109178.6|109224.9|109174.9|11
1721620970000|2024-07-22 04:02:50|109227.6|109177.6|109227.1|109177.1|109227.7|109177.7|109227.1|109177.1|6
1721620980000|2024-07-22 04:03:00|109227.7|109177.7|109230.3|109180.3|109230.3|109180.3|109227.4|109177.4|8
1721620990000|2024-07-22 04:03:10|109230.4|109180.4|109233.1|109183.1|109233.1|109183.1|109230.4|109180.4|4
1721621000000|2024-07-22 04:03:20|109233.7|109183.7|109234.9|109184.9|109235.3|109185.3|109233.6|109183.6|7
1721621010000|2024-07-22 04:03:30|109235|109185|109249.1|109199.1|109249.1|109199.1|109235|109185|14
1721621020000|2024-07-22 04:03:40|109248.8|109198.8|109249.8|109199.8|109249.8|109199.8|109248.8|109198.8|3
1721621030000|2024-07-22 04:03:50|109250.2|109200.2|109250.4|109200.4|109250.4|109200.4|109250.2|109200.2|2
1721621040000|2024-07-22 04:04:00|109250.6|109200.6|109251.5|109201.5|109251.6|109201.6|109250.6|109200.6|4
1721621050000|2024-07-22 04:04:10|109251.6|109201.6|109256|109206|109256|109206|109250.9|109200.9|11
1721621060000|2024-07-22 04:04:20|109255.9|109205.9|109257.1|109207.1|109258.5|109208.5|109255.5|109205.5|25
1721621070000|2024-07-22 04:04:30|109257.6|109207.6|109251.1|109201.1|109257.6|109207.6|109248.6|109198.6|18
1721621080000|2024-07-22 04:04:40|109250.7|109200.7|109263.2|109213.2|109263.2|109213.2|109247.5|109197.5|14
1721621090000|2024-07-22 04:04:50|109263.1|109213.1|109263.8|109213.8|109263.9|109213.9|109263.1|109213.1|3
1721621100000|2024-07-22 04:05:00|109263.5|109213.5|109265|109215|109265|109215|109262.4|109212.4|12
1721621110000|2024-07-22 04:05:10|109265.4|109215.4|109248.6|109198.6|109265.4|109215.4|109248.6|109198.6|30
1721621120000|2024-07-22 04:05:20|109248.4|109198.4|109251.2|109201.2|109254.3|109204.3|109248.4|109198.4|33
1721621130000|2024-07-22 04:05:30|109251.1|109201.1|109253.4|109203.4|109255.6|109205.6|109246.8|109196.8|30
1721621140000|2024-07-22 04:05:40|109254.4|109204.4|109253.8|109203.8|109255.3|109205.3|109251.2|109201.2|22
1721621150000|2024-07-22 04:05:50|109254.9|109204.9|109254.7|109204.7|109255.8|109205.8|109253.8|109203.8|15
1721621160000|2024-07-22 04:06:00|109255.7|109205.7|109261.1|109211.1|109261.1|109211.1|109255.5|109205.5|18
1721621170000|2024-07-22 04:06:10|109260.5|109210.5|109259.5|109209.5|109261.4|109211.4|109257.7|109207.7|18
1721621180000|2024-07-22 04:06:20|109259.7|109209.7|109255.2|109205.2|109260.3|109210.3|109253.2|109203.2|23
1721621190000|2024-07-22 04:06:30|109256.2|109206.2|109259.2|109209.2|109259.2|109209.2|109255.8|109205.8|18
1721621200000|2024-07-22 04:06:40|109259.4|109209.4|109263.4|109213.4|109263.4|109213.4|109259.2|109209.2|19
1721621210000|2024-07-22 04:06:50|109263.5|109213.5|109275.7|109225.7|109275.7|109225.7|109263.5|109213.5|14
1721621220000|2024-07-22 04:07:00|109276|109226|109278.2|109228.2|109278.2|109228.2|109276|109226|8
1721621230000|2024-07-22 04:07:10|109277.1|109227.1|109277.1|109227.1|109277.2|109227.2|109277.1|109227.1|3
1721621240000|2024-07-22 04:07:20|109276.7|109226.7|109275.9|109225.9|109276.7|109226.7|109274.8|109224.8|7
1721621250000|2024-07-22 04:07:30|109276.8|109226.8|109320.4|109270.4|109321.9|109271.9|109276.8|109226.8|26
1721621260000|2024-07-22 04:07:40|109320.1|109270.1|109317.8|109267.8|109322.2|109272.2|109317.8|109267.8|21
1721621270000|2024-07-22 04:07:50|109316.7|109266.7|109314|109264|109316.7|109266.7|109309.6|109259.6|30
1721621280000|2024-07-22 04:08:00|109313.9|109263.9|109300.1|109250.1|109317|109267|109299|109249|18
1721621290000|2024-07-22 04:08:10|109299.2|109249.2|109297.9|109247.9|109299.2|109249.2|109297.1|109247.1|8
1721621300000|2024-07-22 04:08:20|109297.8|109247.8|109295.9|109245.9|109297.8|109247.8|109293.1|109243.1|17
1721621310000|2024-07-22 04:08:30|109294.9|109244.9|109289.3|109239.3|109295.3|109245.3|109288.2|109238.2|13
1721621320000|2024-07-22 04:08:40|109289.4|109239.4|109289.3|109239.3|109289.4|109239.4|109289.3|109239.3|2
1721621330000|2024-07-22 04:08:50|109288.9|109238.9|109289.8|109239.8|109290|109240|109283.5|109233.5|19
1721621340000|2024-07-22 04:09:00|109289.9|109239.9|109290.5|109240.5|109290.6|109240.6|109289.8|109239.8|6
1721621350000|2024-07-22 04:09:10|109290.6|109240.6|109292.9|109242.9|109292.9|109242.9|109287.6|109237.6|15
1721621360000|2024-07-22 04:09:20|109292.5|109242.5|109294.2|109244.2|109294.2|109244.2|109292.4|109242.4|6
1721621370000|2024-07-22 04:09:30|109294.3|109244.3|109294.1|109244.1|109294.4|109244.4|109293.8|109243.8|6
1721621380000|2024-07-22 04:09:40|109294.2|109244.2|109293.5|109243.5|109294.2|109244.2|109293.5|109243.5|4
1721621390000|2024-07-22 04:09:50|109296.5|109246.5|109296.6|109246.6|109296.6|109246.6|109296.5|109246.5|2
1721621410000|2024-07-22 04:10:10|109296.7|109246.7|109297.1|109247.1|109297.1|109247.1|109296.7|109246.7|3
1721621420000|2024-07-22 04:10:20|109297|109247|109294.8|109244.8|109297|109247|109294.8|109244.8|2
1721621430000|2024-07-22 04:10:30|109295.2|109245.2|109296|109246|109296.5|109246.5|109292|109242|14
1721621440000|2024-07-22 04:10:40|109295.6|109245.6|109295.6|109245.6|109295.7|109245.7|109295.6|109245.6|3
1721621450000|2024-07-22 04:10:50|109295.2|109245.2|109294.5|109244.5|109295.2|109245.2|109294.3|109244.3|4
1721621460000|2024-07-22 04:11:00|109294.4|109244.4|109290.4|109240.4|109294.4|109244.4|109290.4|109240.4|12
1721621470000|2024-07-22 04:11:10|109289.9|109239.9|109283.6|109233.6|109289.9|109239.9|109282.4|109232.4|16
1721621480000|2024-07-22 04:11:20|109283.2|109233.2|109280.8|109230.8|109284.2|109234.2|109280.8|109230.8|9
1721621490000|2024-07-22 04:11:30|109281.2|109231.2|109280.2|109230.2|109281.6|109231.6|109280.2|109230.2|17
1721621500000|2024-07-22 04:11:40|109280.6|109230.6|109282.7|109232.7|109282.9|109232.9|109277.1|109227.1|19
1721621510000|2024-07-22 04:11:50|109283.2|109233.2|109282.6|109232.6|109283.5|109233.5|109282.6|109232.6|8
1721621520000|2024-07-22 04:12:00|109282.5|109232.5|109280.3|109230.3|109282.5|109232.5|109280.3|109230.3|7
1721621530000|2024-07-22 04:12:10|109276.2|109226.2|109278.3|109228.3|109280.3|109230.3|109276.2|109226.2|14
1721621540000|2024-07-22 04:12:20|109278.8|109228.8|109283.8|109233.8|109283.8|109233.8|109278.4|109228.4|11
1721621550000|2024-07-22 04:12:30|109284.2|109234.2|109287.7|109237.7|109287.7|109237.7|109284.2|109234.2|6
1721621560000|2024-07-22 04:12:40|109287.2|109237.2|109279.6|109229.6|109287.2|109237.2|109278.9|109228.9|9
1721621570000|2024-07-22 04:12:50|109278.5|109228.5|109270.4|109220.4|109278.5|109228.5|109270.4|109220.4|16
1721621580000|2024-07-22 04:13:00|109270.5|109220.5|109269.3|109219.3|109270.5|109220.5|109261.5|109211.5|23
1721621590000|2024-07-22 04:13:10|109269.9|109219.9|109271.1|109221.1|109271.2|109221.2|109269.4|109219.4|13
1721621600000|2024-07-22 04:13:20|109271.5|109221.5|109271.2|109221.2|109271.5|109221.5|109271.2|109221.2|5
1721621610000|2024-07-22 04:13:30|109271|109221|109271.4|109221.4|109271.7|109221.7|109270.5|109220.5|9
1721621620000|2024-07-22 04:13:40|109271.5|109221.5|109277.7|109227.7|109277.7|109227.7|109271|109221|16
1721621630000|2024-07-22 04:13:50|109277.6|109227.6|109278.4|109228.4|109278.4|109228.4|109277.6|109227.6|5
1721621640000|2024-07-22 04:14:00|109277.9|109227.9|109277.4|109227.4|109278.9|109228.9|109277.4|109227.4|8
1721621650000|2024-07-22 04:14:10|109277.5|109227.5|109277.5|109227.5|109277.5|109227.5|109277.4|109227.4|3
1721621660000|2024-07-22 04:14:20|109278|109228|109278|109228|109278|109228|109277.5|109227.5|3
1721621670000|2024-07-22 04:14:30|109278.9|109228.9|109279.1|109229.1|109279.1|109229.1|109278.4|109228.4|6
1721621680000|2024-07-22 04:14:40|109279|109229|109278.9|109228.9|109279|109229|109278.9|109228.9|2
1721621690000|2024-07-22 04:14:50|109278.4|109228.4|109276.6|109226.6|109278.4|109228.4|109276.5|109226.5|8
1721621700000|2024-07-22 04:15:00|109276.9|109226.9|109276.9|109226.9|109278.3|109228.3|109275.2|109225.2|15
1721621710000|2024-07-22 04:15:10|109276.4|109226.4|109273.1|109223.1|109277.9|109227.9|109272.7|109222.7|17
1721621720000|2024-07-22 04:15:20|109272.8|109222.8|109268.5|109218.5|109272.8|109222.8|109268.5|109218.5|13
1721621730000|2024-07-22 04:15:30|109268.1|109218.1|109268.9|109218.9|109268.9|109218.9|109268.1|109218.1|5
1721621740000|2024-07-22 04:15:40|109269|109219|109269|109219|109269|109219|109268.9|109218.9|3
1721621750000|2024-07-22 04:15:50|109268.4|109218.4|109266|109216|109268.4|109218.4|109264.6|109214.6|7
1721621760000|2024-07-22 04:16:00|109266.2|109216.2|109262.8|109212.8|109266.2|109216.2|109262.8|109212.8|8
1721621770000|2024-07-22 04:16:10|109262.9|109212.9|109263.6|109213.6|109263.6|109213.6|109262.8|109212.8|5
1721621780000|2024-07-22 04:16:20|109262.6|109212.6|109257.5|109207.5|109262.6|109212.6|109255.5|109205.5|16
1721621790000|2024-07-22 04:16:30|109257.7|109207.7|109259.9|109209.9|109259.9|109209.9|109257.7|109207.7|7
1721621800000|2024-07-22 04:16:40|109259.6|109209.6|109258.8|109208.8|109259.6|109209.6|109258.5|109208.5|6
1721621810000|2024-07-22 04:16:50|109259.4|109209.4|109259|109209|109259.5|109209.5|109259|109209|4
1721621820000|2024-07-22 04:17:00|109259.2|109209.2|109259.2|109209.2|109259.2|109209.2|109259.2|109209.2|1
1721621830000|2024-07-22 04:17:10|109259.3|109209.3|109260.1|109210.1|109260.2|109210.2|109257.9|109207.9|10
1721621840000|2024-07-22 04:17:20|109259.8|109209.8|109263.9|109213.9|109263.9|109213.9|109258.7|109208.7|10
1721621850000|2024-07-22 04:17:30|109263.8|109213.8|109268.5|109218.5|109269.5|109219.5|109263.6|109213.6|14
1721621860000|2024-07-22 04:17:40|109268.9|109218.9|109269.6|109219.6|109269.8|109219.8|109268.9|109218.9|6
1721621870000|2024-07-22 04:17:50|109270.4|109220.4|109269.9|109219.9|109270.8|109220.8|109269.6|109219.6|9
1721621880000|2024-07-22 04:18:00|109270.2|109220.2|109269.5|109219.5|109271|109221|109269.5|109219.5|12
1721621890000|2024-07-22 04:18:10|109269.4|109219.4|109269.2|109219.2|109269.6|109219.6|109267.8|109217.8|15
1721621900000|2024-07-22 04:18:20|109269|109219|109265|109215|109269|109219|109265|109215|11
1721621910000|2024-07-22 04:18:30|109265.1|109215.1|109265.2|109215.2|109265.2|109215.2|109264.4|109214.4|4
1721621920000|2024-07-22 04:18:40|109264.4|109214.4|109262.8|109212.8|109265.4|109215.4|109252.5|109202.5|22
1721621930000|2024-07-22 04:18:50|109262.3|109212.3|109262.8|109212.8|109262.8|109212.8|109262.3|109212.3|2
1721621940000|2024-07-22 04:19:00|109262.9|109212.9|109262.9|109212.9|109262.9|109212.9|109262.4|109212.4|7
1721621950000|2024-07-22 04:19:10|109262.4|109212.4|109262.7|109212.7|109262.7|109212.7|109262.3|109212.3|5
1721621960000|2024-07-22 04:19:20|109262.8|109212.8|109263.7|109213.7|109263.7|109213.7|109262.8|109212.8|3
1721621970000|2024-07-22 04:19:30|109262.7|109212.7|109264.5|109214.5|109264.5|109214.5|109262.5|109212.5|10
1721621980000|2024-07-22 04:19:40|109264.4|109214.4|109264.5|109214.5|109264.6|109214.6|109264.1|109214.1|7
1721621990000|2024-07-22 04:19:50|109264.6|109214.6|109264.5|109214.5|109264.6|109214.6|109264.2|109214.2|5
1721622000000|2024-07-22 04:20:00|109263|109213|109265.4|109215.4|109265.4|109215.4|109263|109213|9
1721622010000|2024-07-22 04:20:10|109265.1|109215.1|109264.7|109214.7|109265.1|109215.1|109264.7|109214.7|2
1721622020000|2024-07-22 04:20:20|109264.8|109214.8|109264.9|109214.9|109264.9|109214.9|109264.8|109214.8|2
1721622030000|2024-07-22 04:20:30|109265.1|109215.1|109276.3|109226.3|109276.3|109226.3|109265.1|109215.1|17
1721622040000|2024-07-22 04:20:40|109276.2|109226.2|109276.2|109226.2|109277.3|109227.3|109275.9|109225.9|9
1721622050000|2024-07-22 04:20:50|109276.8|109226.8|109277|109227|109277|109227|109276.6|109226.6|4
1721622060000|2024-07-22 04:21:00|109277.4|109227.4|109280.1|109230.1|109280.1|109230.1|109277.4|109227.4|16
1721622070000|2024-07-22 04:21:10|109280.2|109230.2|109280.2|109230.2|109280.2|109230.2|109279.9|109229.9|4
1721622080000|2024-07-22 04:21:20|109280.9|109230.9|109280|109230|109280.9|109230.9|109280|109230|7
1721622090000|2024-07-22 04:21:30|109280.1|109230.1|109279.5|109229.5|109280.2|109230.2|109279.5|109229.5|3
1721622100000|2024-07-22 04:21:40|109279.4|109229.4|109278.3|109228.3|109279.4|109229.4|109278.3|109228.3|4
1721622110000|2024-07-22 04:21:50|109278.8|109228.8|109279.5|109229.5|109279.5|109229.5|109278.8|109228.8|3
1721622120000|2024-07-22 04:22:00|109279.9|109229.9|109280|109230|109280.5|109230.5|109279.9|109229.9|6
1721622130000|2024-07-22 04:22:10|109280.1|109230.1|109280.2|109230.2|109280.3|109230.3|109280.1|109230.1|3
1721622140000|2024-07-22 04:22:20|109280.1|109230.1|109280|109230|109280.1|109230.1|109279.9|109229.9|3
1721622150000|2024-07-22 04:22:30|109279.7|109229.7|109279.2|109229.2|109279.8|109229.8|109278.8|109228.8|6
1721622160000|2024-07-22 04:22:40|109279.3|109229.3|109279.8|109229.8|109279.8|109229.8|109279.2|109229.2|5
1721622170000|2024-07-22 04:22:50|109280|109230|109280.2|109230.2|109280.2|109230.2|109279.7|109229.7|5
1721622180000|2024-07-22 04:23:00|109280.4|109230.4|109281.1|109231.1|109281.1|109231.1|109280.4|109230.4|2
1721622190000|2024-07-22 04:23:10|109281|109231|109279.7|109229.7|109282|109232|109278.8|109228.8|9
1721622200000|2024-07-22 04:23:20|109281.6|109231.6|109258.6|109208.6|109281.6|109231.6|109258.3|109208.3|36
1721622210000|2024-07-22 04:23:30|109258.7|109208.7|109258.9|109208.9|109259|109209|109258.2|109208.2|7
1721622220000|2024-07-22 04:23:40|109259|109209|109264.8|109214.8|109267.2|109217.2|109258.9|109208.9|34
1721622230000|2024-07-22 04:23:50|109265.9|109215.9|109270.4|109220.4|109270.9|109220.9|109264.6|109214.6|28
1721622240000|2024-07-22 04:24:00|109271|109221|109269.9|109219.9|109271.7|109221.7|109269.9|109219.9|11
1721622250000|2024-07-22 04:24:10|109270|109220|109270.6|109220.6|109271.5|109221.5|109270|109220|8
1721622260000|2024-07-22 04:24:20|109270.4|109220.4|109270.1|109220.1|109270.4|109220.4|109269.8|109219.8|3
1721622270000|2024-07-22 04:24:30|109270.2|109220.2|109273.3|109223.3|109274|109224|109269.5|109219.5|15
1721622280000|2024-07-22 04:24:40|109273.4|109223.4|109274|109224|109274|109224|109273.4|109223.4|6
1721622290000|2024-07-22 04:24:50|109273.2|109223.2|109273|109223|109273.5|109223.5|109273|109223|5
1721622300000|2024-07-22 04:25:00|109272.6|109222.6|109276.2|109226.2|109276.4|109226.4|109272.6|109222.6|14
1721622310000|2024-07-22 04:25:10|109276.3|109226.3|109274.5|109224.5|109276.3|109226.3|109273.7|109223.7|12
1721622320000|2024-07-22 04:25:20|109274.7|109224.7|109274.7|109224.7|109274.7|109224.7|109274.7|109224.7|1
1721622330000|2024-07-22 04:25:30|109275.2|109225.2|109274.5|109224.5|109276.4|109226.4|109273.8|109223.8|7
1721622340000|2024-07-22 04:25:40|109274.9|109224.9|109275|109225|109275|109225|109274.5|109224.5|10
1721622350000|2024-07-22 04:25:50|109274.2|109224.2|109272.3|109222.3|109274.2|109224.2|109270.5|109220.5|14
1721622360000|2024-07-22 04:26:00|109272|109222|109267.7|109217.7|109272|109222|109267.5|109217.5|13
1721622370000|2024-07-22 04:26:10|109268.1|109218.1|109271|109221|109271|109221|109268.1|109218.1|10
1721622380000|2024-07-22 04:26:20|109270.1|109220.1|109263.9|109213.9|109270.5|109220.5|109262.1|109212.1|14
1721622390000|2024-07-22 04:26:30|109263.4|109213.4|109263.4|109213.4|109263.4|109213.4|109263.4|109213.4|1
1721622400000|2024-07-22 04:26:40|109263.5|109213.5|109264.6|109214.6|109264.6|109214.6|109263.5|109213.5|3
1721622410000|2024-07-22 04:26:50|109264.9|109214.9|109265.5|109215.5|109265.5|109215.5|109264.9|109214.9|5
1721622420000|2024-07-22 04:27:00|109265.6|109215.6|109265.3|109215.3|109265.6|109215.6|109265.3|109215.3|4
1721622430000|2024-07-22 04:27:10|109265.2|109215.2|109266|109216|109266|109216|109264.7|109214.7|4
1721622440000|2024-07-22 04:27:20|109266.1|109216.1|109266.6|109216.6|109266.6|109216.6|109266.1|109216.1|5
1721622450000|2024-07-22 04:27:30|109266.7|109216.7|109264.7|109214.7|109266.7|109216.7|109264.7|109214.7|8
1721622460000|2024-07-22 04:27:40|109264.5|109214.5|109265.9|109215.9|109265.9|109215.9|109264.4|109214.4|9
1721622470000|2024-07-22 04:27:50|109266|109216|109266|109216|109266|109216|109266|109216|1
1721622480000|2024-07-22 04:28:00|109265.8|109215.8|109265.3|109215.3|109265.8|109215.8|109265.3|109215.3|3
1721622490000|2024-07-22 04:28:10|109265.4|109215.4|109265.5|109215.5|109265.5|109215.5|109265.3|109215.3|4
1721622500000|2024-07-22 04:28:20|109265.8|109215.8|109265.8|109215.8|109265.8|109215.8|109265.8|109215.8|1
1721622510000|2024-07-22 04:28:30|109265.9|109215.9|109269.6|109219.6|109270.2|109220.2|109264.7|109214.7|17
1721622520000|2024-07-22 04:28:40|109270|109220|109270.2|109220.2|109270.2|109220.2|109270|109220|2
1721622530000|2024-07-22 04:28:50|109270.4|109220.4|109268.3|109218.3|109270.6|109220.6|109268.3|109218.3|10
1721622540000|2024-07-22 04:29:00|109268|109218|109267|109217|109268.1|109218.1|109267|109217|4
1721622550000|2024-07-22 04:29:10|109266.7|109216.7|109266.8|109216.8|109266.8|109216.8|109266.7|109216.7|2
1721622560000|2024-07-22 04:29:20|109266.9|109216.9|109267.1|109217.1|109267.3|109217.3|109266.9|109216.9|4
1721622570000|2024-07-22 04:29:30|109267.5|109217.5|109268.1|109218.1|109268.1|109218.1|109267.4|109217.4|3
1721622580000|2024-07-22 04:29:40|109267.5|109217.5|109267.7|109217.7|109267.8|109217.8|109267.5|109217.5|3
1721622590000|2024-07-22 04:29:50|109267.6|109217.6|109268.6|109218.6|109268.6|109218.6|109267.6|109217.6|3
1721622600000|2024-07-22 04:30:00|109269|109219|109281|109231|109281|109231|109269|109219|27
1721622610000|2024-07-22 04:30:10|109280.6|109230.6|109281.7|109231.7|109282.2|109232.2|109276.7|109226.7|18
1721622620000|2024-07-22 04:30:20|109281.9|109231.9|109283.1|109233.1|109283.1|109233.1|109281.9|109231.9|9
1721622630000|2024-07-22 04:30:30|109283|109233|109286.9|109236.9|109286.9|109236.9|109283|109233|8
1721622640000|2024-07-22 04:30:40|109287.3|109237.3|109287.7|109237.7|109287.7|109237.7|109287.3|109237.3|2
1721622660000|2024-07-22 04:31:00|109287.8|109237.8|109287.5|109237.5|109287.8|109237.8|109287|109237|3
1721622670000|2024-07-22 04:31:10|109287.4|109237.4|109285.9|109235.9|109287.4|109237.4|109285.9|109235.9|4
1721622680000|2024-07-22 04:31:20|109286.4|109236.4|109291|109241|109291.7|109241.7|109286.4|109236.4|7
1721622690000|2024-07-22 04:31:30|109291.8|109241.8|109292.6|109242.6|109292.6|109242.6|109291.8|109241.8|5
1721622700000|2024-07-22 04:31:40|109292.5|109242.5|109292.3|109242.3|109292.7|109242.7|109292.3|109242.3|4
1721622720000|2024-07-22 04:32:00|109291.6|109241.6|109291.8|109241.8|109291.8|109241.8|109291.5|109241.5|3
1721622730000|2024-07-22 04:32:10|109292.2|109242.2|109293.4|109243.4|109293.4|109243.4|109292.2|109242.2|2
1721622740000|2024-07-22 04:32:20|109293.3|109243.3|109294|109244|109294|109244|109293.3|109243.3|3
1721622750000|2024-07-22 04:32:30|109294.1|109244.1|109294.1|109244.1|109294.1|109244.1|109294.1|109244.1|1
1721622760000|2024-07-22 04:32:40|109295.4|109245.4|109295.8|109245.8|109295.8|109245.8|109295.3|109245.3|3
1721622770000|2024-07-22 04:32:50|109295.6|109245.6|109294.9|109244.9|109295.6|109245.6|109294.9|109244.9|4
1721622780000|2024-07-22 04:33:00|109295.5|109245.5|109295.5|109245.5|109295.5|109245.5|109295.5|109245.5|1
1721622790000|2024-07-22 04:33:10|109295.3|109245.3|109295.1|109245.1|109295.3|109245.3|109295.1|109245.1|4
1721622800000|2024-07-22 04:33:20|109295.9|109245.9|109295.3|109245.3|109295.9|109245.9|109295.3|109245.3|2
1721622810000|2024-07-22 04:33:30|109295|109245|109295.5|109245.5|109295.6|109245.6|109294.7|109244.7|5
1721622820000|2024-07-22 04:33:40|109295.3|109245.3|109295.5|109245.5|109295.5|109245.5|109294.9|109244.9|6
1721622830000|2024-07-22 04:33:50|109294.7|109244.7|109295.9|109245.9|109295.9|109245.9|109294.7|109244.7|6
1721622840000|2024-07-22 04:34:00|109295.1|109245.1|109295|109245|109295.1|109245.1|109294.8|109244.8|3
1721622850000|2024-07-22 04:34:10|109295.1|109245.1|109296.2|109246.2|109296.4|109246.4|109295.1|109245.1|5
1721622860000|2024-07-22 04:34:20|109295.8|109245.8|109294.5|109244.5|109296|109246|109294.5|109244.5|7
1721622870000|2024-07-22 04:34:30|109295.7|109245.7|109304.9|109254.9|109304.9|109254.9|109295.7|109245.7|20
1721622880000|2024-07-22 04:34:40|109305.2|109255.2|109303.5|109253.5|109305.6|109255.6|109301.7|109251.7|13
1721622890000|2024-07-22 04:34:50|109303.8|109253.8|109305|109255|109305|109255|109303.3|109253.3|6
1721622900000|2024-07-22 04:35:00|109304.8|109254.8|109305.3|109255.3|109306.2|109256.2|109304.8|109254.8|7
1721622910000|2024-07-22 04:35:10|109305.4|109255.4|109308.9|109258.9|109308.9|109258.9|109305.4|109255.4|22
1721622920000|2024-07-22 04:35:20|109309.2|109259.2|109308.2|109258.2|109309.2|109259.2|109306.7|109256.7|13
1721622930000|2024-07-22 04:35:30|109308.5|109258.5|109312.2|109262.2|109312.2|109262.2|109308.5|109258.5|9
1721622940000|2024-07-22 04:35:40|109312.1|109262.1|109312.3|109262.3|109313.2|109263.2|109312.1|109262.1|13
1721622950000|2024-07-22 04:35:50|109312.4|109262.4|109314|109264|109314.4|109264.4|109312.1|109262.1|14
1721622960000|2024-07-22 04:36:00|109314.7|109264.7|109317.9|109267.9|109317.9|109267.9|109314.7|109264.7|9
1721622970000|2024-07-22 04:36:10|109318.2|109268.2|109319.1|109269.1|109319.1|109269.1|109318.2|109268.2|5
1721622980000|2024-07-22 04:36:20|109319.3|109269.3|109318.6|109268.6|109319.3|109269.3|109318.5|109268.5|4
1721622990000|2024-07-22 04:36:30|109318.4|109268.4|109315.7|109265.7|109318.4|109268.4|109315.6|109265.6|8
1721623000000|2024-07-22 04:36:40|109315.4|109265.4|109311.8|109261.8|109315.5|109265.5|109311.8|109261.8|9
1721623010000|2024-07-22 04:36:50|109311.9|109261.9|109284.8|109234.8|109313.6|109263.6|109283.8|109233.8|23
1721623020000|2024-07-22 04:37:00|109284.5|109234.5|109274.3|109224.3|109285.2|109235.2|109272.4|109222.4|33
1721623030000|2024-07-22 04:37:10|109274.7|109224.7|109270.9|109220.9|109275.9|109225.9|109266|109216|33
1721623040000|2024-07-22 04:37:20|109271.8|109221.8|109269.4|109219.4|109272.2|109222.2|109266.2|109216.2|14
1721623050000|2024-07-22 04:37:30|109270|109220|109269.5|109219.5|109270.9|109220.9|109268.5|109218.5|8
1721623060000|2024-07-22 04:37:40|109269.8|109219.8|109270.2|109220.2|109270.5|109220.5|109265.9|109215.9|17
1721623070000|2024-07-22 04:37:50|109269.7|109219.7|109271.1|109221.1|109271.1|109221.1|109269.7|109219.7|9
1721623080000|2024-07-22 04:38:00|109271.2|109221.2|109272.8|109222.8|109272.8|109222.8|109271.2|109221.2|7
1721623090000|2024-07-22 04:38:10|109273.5|109223.5|109271.5|109221.5|109274|109224|109270.2|109220.2|18
1721623100000|2024-07-22 04:38:20|109273.5|109223.5|109274.9|109224.9|109275|109225|109272.3|109222.3|13
1721623110000|2024-07-22 04:38:30|109274.6|109224.6|109274.5|109224.5|109274.6|109224.6|109273.7|109223.7|8
1721623120000|2024-07-22 04:38:40|109274.7|109224.7|109274.4|109224.4|109274.7|109224.7|109274.4|109224.4|2
1721623130000|2024-07-22 04:38:50|109273.9|109223.9|109272.5|109222.5|109274.3|109224.3|109272.5|109222.5|6
1721623140000|2024-07-22 04:39:00|109273.1|109223.1|109274.1|109224.1|109274.5|109224.5|109273.1|109223.1|7
1721623150000|2024-07-22 04:39:10|109274.2|109224.2|109277.9|109227.9|109278.7|109228.7|109274.2|109224.2|15
1721623160000|2024-07-22 04:39:20|109277.8|109227.8|109278.7|109228.7|109278.7|109228.7|109277.8|109227.8|5
1721623170000|2024-07-22 04:39:30|109278.6|109228.6|109293.5|109243.5|109293.8|109243.8|109278.6|109228.6|14
1721623180000|2024-07-22 04:39:40|109293.6|109243.6|109292.8|109242.8|109294.7|109244.7|109292.3|109242.3|8
1721623190000|2024-07-22 04:39:50|109292.4|109242.4|109289.6|109239.6|109292.4|109242.4|109289.5|109239.5|8
1721623200000|2024-07-22 04:40:00|109289.8|109239.8|109290.3|109240.3|109290.7|109240.7|109289.8|109239.8|6
1721623210000|2024-07-22 04:40:10|109290.7|109240.7|109289.8|109239.8|109290.7|109240.7|109289.2|109239.2|7
1721623220000|2024-07-22 04:40:20|109292.1|109242.1|109290.1|109240.1|109292.1|109242.1|109290.1|109240.1|7
1721623230000|2024-07-22 04:40:30|109290.6|109240.6|109292.6|109242.6|109292.6|109242.6|109290.6|109240.6|9
1721623240000|2024-07-22 04:40:40|109292.9|109242.9|109293.8|109243.8|109294.5|109244.5|109292.5|109242.5|14
1721623250000|2024-07-22 04:40:50|109294|109244|109296.8|109246.8|109296.8|109246.8|109294|109244|8
1721623260000|2024-07-22 04:41:00|109296.6|109246.6|109296.6|109246.6|109296.6|109246.6|109296.6|109246.6|1
1721623270000|2024-07-22 04:41:10|109296.1|109246.1|109295.3|109245.3|109296.4|109246.4|109294.6|109244.6|10
1721623280000|2024-07-22 04:41:20|109297.2|109247.2|109298.7|109248.7|109298.7|109248.7|109297.2|109247.2|4
1721623290000|2024-07-22 04:41:30|109298.5|109248.5|109300|109250|109300|109250|109298.5|109248.5|5
1721623300000|2024-07-22 04:41:40|109299.9|109249.9|109300|109250|109300|109250|109299.4|109249.4|3
1721623310000|2024-07-22 04:41:50|109300.1|109250.1|109300|109250|109300.1|109250.1|109299.4|109249.4|8
1721623320000|2024-07-22 04:42:00|109299.2|109249.2|109292.7|109242.7|109299.2|109249.2|109292.7|109242.7|6
1721623330000|2024-07-22 04:42:10|109292.6|109242.6|109292.8|109242.8|109292.8|109242.8|109291.5|109241.5|7
1721623340000|2024-07-22 04:42:20|109292.6|109242.6|109292.3|109242.3|109292.6|109242.6|109292.3|109242.3|3
1721623350000|2024-07-22 04:42:30|109292.4|109242.4|109294.6|109244.6|109294.6|109244.6|109292.4|109242.4|2
1721623360000|2024-07-22 04:42:40|109294.5|109244.5|109293.8|109243.8|109294.5|109244.5|109293.8|109243.8|3
1721623370000|2024-07-22 04:42:50|109293.9|109243.9|109293.9|109243.9|109293.9|109243.9|109293.9|109243.9|1
1721623380000|2024-07-22 04:43:00|109294|109244|109294.5|109244.5|109294.5|109244.5|109292.4|109242.4|8
1721623390000|2024-07-22 04:43:10|109294.7|109244.7|109293.4|109243.4|109294.9|109244.9|109290.7|109240.7|10
1721623400000|2024-07-22 04:43:20|109293.8|109243.8|109293.8|109243.8|109294.7|109244.7|109293.6|109243.6|10
1721623410000|2024-07-22 04:43:30|109294.1|109244.1|109293.5|109243.5|109294.1|109244.1|109293.5|109243.5|3
1721623420000|2024-07-22 04:43:40|109293.6|109243.6|109293.6|109243.6|109293.6|109243.6|109293.6|109243.6|1
1721623430000|2024-07-22 04:43:50|109292.1|109242.1|109292.6|109242.6|109294.3|109244.3|109288.9|109238.9|17
1721623440000|2024-07-22 04:44:00|109292.7|109242.7|109292|109242|109292.7|109242.7|109291.1|109241.1|8
1721623450000|2024-07-22 04:44:10|109292.3|109242.3|109292.7|109242.7|109292.7|109242.7|109292.1|109242.1|7
1721623460000|2024-07-22 04:44:20|109292.6|109242.6|109291|109241|109292.6|109242.6|109291|109241|7
1721623470000|2024-07-22 04:44:30|109291.1|109241.1|109291.3|109241.3|109291.3|109241.3|109291.1|109241.1|2
1721623480000|2024-07-22 04:44:40|109291.4|109241.4|109293.9|109243.9|109293.9|109243.9|109291.4|109241.4|6
1721623490000|2024-07-22 04:44:50|109291.7|109241.7|109292.4|109242.4|109292.5|109242.5|109291.5|109241.5|7
1721623500000|2024-07-22 04:45:00|109292.5|109242.5|109290.6|109240.6|109292.5|109242.5|109288.2|109238.2|12
1721623510000|2024-07-22 04:45:10|109290.5|109240.5|109290.2|109240.2|109290.5|109240.5|109288.5|109238.5|15
1721623520000|2024-07-22 04:45:20|109290.4|109240.4|109292.6|109242.6|109292.6|109242.6|109290.4|109240.4|7
1721623530000|2024-07-22 04:45:30|109292.2|109242.2|109291.3|109241.3|109292.2|109242.2|109291.2|109241.2|5
1721623540000|2024-07-22 04:45:40|109291.2|109241.2|109291.1|109241.1|109291.2|109241.2|109290.8|109240.8|3
1721623550000|2024-07-22 04:45:50|109290.9|109240.9|109292.2|109242.2|109292.3|109242.3|109290.8|109240.8|7
1721623560000|2024-07-22 04:46:00|109292.4|109242.4|109293.9|109243.9|109293.9|109243.9|109292.4|109242.4|9
1721623570000|2024-07-22 04:46:10|109294|109244|109293.8|109243.8|109294|109244|109293.8|109243.8|2
1721623580000|2024-07-22 04:46:20|109293.4|109243.4|109293.8|109243.8|109293.8|109243.8|109293|109243|5
1721623590000|2024-07-22 04:46:30|109293.3|109243.3|109294.1|109244.1|109294.1|109244.1|109293.3|109243.3|7
1721623600000|2024-07-22 04:46:40|109294.4|109244.4|109292.5|109242.5|109294.4|109244.4|109292.5|109242.5|6
1721623610000|2024-07-22 04:46:50|109292.2|109242.2|109293.1|109243.1|109293.3|109243.3|109292.1|109242.1|8
1721623620000|2024-07-22 04:47:00|109292.6|109242.6|109293.4|109243.4|109294.1|109244.1|109292.6|109242.6|10
1721623630000|2024-07-22 04:47:10|109293.5|109243.5|109292.1|109242.1|109293.7|109243.7|109292|109242|8
1721623640000|2024-07-22 04:47:20|109291.8|109241.8|109290.6|109240.6|109291.8|109241.8|109290.6|109240.6|5
1721623650000|2024-07-22 04:47:30|109290.7|109240.7|109292.3|109242.3|109292.3|109242.3|109290.6|109240.6|5
1721623660000|2024-07-22 04:47:40|109292.4|109242.4|109293.2|109243.2|109293.2|109243.2|109292.4|109242.4|2
1721623670000|2024-07-22 04:47:50|109294.1|109244.1|109292.6|109242.6|109294.1|109244.1|109292|109242|8
1721623680000|2024-07-22 04:48:00|109292.5|109242.5|109292.7|109242.7|109293.5|109243.5|109292.1|109242.1|12
1721623690000|2024-07-22 04:48:10|109292.3|109242.3|109292.1|109242.1|109292.7|109242.7|109292.1|109242.1|6
1721623700000|2024-07-22 04:48:20|109292.2|109242.2|109291.8|109241.8|109292.2|109242.2|109291.1|109241.1|9
1721623710000|2024-07-22 04:48:30|109292|109242|109294.2|109244.2|109294.2|109244.2|109291.7|109241.7|4
1721623720000|2024-07-22 04:48:40|109294.1|109244.1|109293.6|109243.6|109295.6|109245.6|109293.6|109243.6|8
1721623730000|2024-07-22 04:48:50|109293.5|109243.5|109293.3|109243.3|109293.7|109243.7|109293|109243|6
1721623740000|2024-07-22 04:49:00|109292.8|109242.8|109292.9|109242.9|109293|109243|109292.7|109242.7|4
1721623750000|2024-07-22 04:49:10|109293.2|109243.2|109293.6|109243.6|109293.9|109243.9|109292.8|109242.8|10
1721623760000|2024-07-22 04:49:20|109292.6|109242.6|109292.5|109242.5|109292.6|109242.6|109291.9|109241.9|4
1721623770000|2024-07-22 04:49:30|109293.1|109243.1|109293.7|109243.7|109294.1|109244.1|109293.1|109243.1|9
1721623780000|2024-07-22 04:49:40|109293.6|109243.6|109294.1|109244.1|109294.1|109244.1|109293.6|109243.6|4
1721623790000|2024-07-22 04:49:50|109293.9|109243.9|109293.2|109243.2|109293.9|109243.9|109293.2|109243.2|6
1721623800000|2024-07-22 04:50:00|109294.6|109244.6|109294.9|109244.9|109295.7|109245.7|109294.6|109244.6|7
1721623810000|2024-07-22 04:50:10|109295|109245|109294.3|109244.3|109295|109245|109294.3|109244.3|3
1721623820000|2024-07-22 04:50:20|109294.1|109244.1|109294.9|109244.9|109295.1|109245.1|109294.1|109244.1|5
1721623830000|2024-07-22 04:50:30|109295.6|109245.6|109295.2|109245.2|109295.6|109245.6|109294.8|109244.8|8
1721623840000|2024-07-22 04:50:40|109294.8|109244.8|109294.2|109244.2|109295.3|109245.3|109292.6|109242.6|7
1721623850000|2024-07-22 04:50:50|109294.5|109244.5|109293.3|109243.3|109294.7|109244.7|109293.2|109243.2|8
1721623860000|2024-07-22 04:51:00|109293.2|109243.2|109292.4|109242.4|109293.2|109243.2|109292.3|109242.3|7
1721623870000|2024-07-22 04:51:10|109292.6|109242.6|109294.1|109244.1|109294.1|109244.1|109292.6|109242.6|4
1721623880000|2024-07-22 04:51:20|109294.2|109244.2|109294.3|109244.3|109294.3|109244.3|109294.2|109244.2|2
1721623890000|2024-07-22 04:51:30|109293.9|109243.9|109293.9|109243.9|109294|109244|109293.9|109243.9|3
1721623900000|2024-07-22 04:51:40|109295.4|109245.4|109292.8|109242.8|109295.4|109245.4|109292.8|109242.8|4
1721623910000|2024-07-22 04:51:50|109292|109242|109291.2|109241.2|109292|109242|109290.6|109240.6|8
1721623920000|2024-07-22 04:52:00|109291.4|109241.4|109291.7|109241.7|109291.7|109241.7|109291.4|109241.4|2
1721623930000|2024-07-22 04:52:10|109291.9|109241.9|109291.8|109241.8|109292.7|109242.7|109291.8|109241.8|5
1721623940000|2024-07-22 04:52:20|109291.4|109241.4|109290.9|109240.9|109293.3|109243.3|109290.9|109240.9|6
1721623950000|2024-07-22 04:52:30|109290.3|109240.3|109293.1|109243.1|109293.1|109243.1|109289.8|109239.8|11
1721623960000|2024-07-22 04:52:40|109293|109243|109292.1|109242.1|109293|109243|109292.1|109242.1|3
1721623970000|2024-07-22 04:52:50|109292.2|109242.2|109290.6|109240.6|109292.2|109242.2|109290.5|109240.5|7
1721623980000|2024-07-22 04:53:00|109290.7|109240.7|109292.6|109242.6|109292.6|109242.6|109290.6|109240.6|4
1721623990000|2024-07-22 04:53:10|109292.5|109242.5|109292.2|109242.2|109292.5|109242.5|109292.2|109242.2|2
1721624000000|2024-07-22 04:53:20|109289.9|109239.9|109288.7|109238.7|109289.9|109239.9|109288.7|109238.7|7
1721624010000|2024-07-22 04:53:30|109289|109239|109288.2|109238.2|109289|109239|109288.2|109238.2|2
1721624020000|2024-07-22 04:53:40|109288.4|109238.4|109291|109241|109291|109241|109288.3|109238.3|10
1721624030000|2024-07-22 04:53:50|109290.9|109240.9|109291.6|109241.6|109292.5|109242.5|109290.5|109240.5|8
1721624040000|2024-07-22 04:54:00|109291.3|109241.3|109291.3|109241.3|109291.7|109241.7|109291|109241|4
1721624050000|2024-07-22 04:54:10|109291.4|109241.4|109290.7|109240.7|109291.4|109241.4|109290.7|109240.7|2
1721624060000|2024-07-22 04:54:20|109290.6|109240.6|109290.8|109240.8|109292.1|109242.1|109289.9|109239.9|10
1721624070000|2024-07-22 04:54:30|109290.9|109240.9|109294|109244|109294|109244|109290.8|109240.8|11
1721624080000|2024-07-22 04:54:40|109294.1|109244.1|109295.7|109245.7|109296.4|109246.4|109294.1|109244.1|7
1721624090000|2024-07-22 04:54:50|109295.9|109245.9|109296.6|109246.6|109296.6|109246.6|109295.9|109245.9|2
1721624100000|2024-07-22 04:55:00|109296.1|109246.1|109295.2|109245.2|109297.4|109247.4|109295.2|109245.2|7
1721624110000|2024-07-22 04:55:10|109295.3|109245.3|109295.3|109245.3|109295.3|109245.3|109295.3|109245.3|1
1721624120000|2024-07-22 04:55:20|109296|109246|109296.1|109246.1|109296.2|109246.2|109296|109246|5
1721624130000|2024-07-22 04:55:30|109296.6|109246.6|109296.6|109246.6|109296.6|109246.6|109296.6|109246.6|1
1721624140000|2024-07-22 04:55:40|109296.2|109246.2|109297.7|109247.7|109297.7|109247.7|109296.2|109246.2|2
1721624150000|2024-07-22 04:55:50|109298.1|109248.1|109297.8|109247.8|109298.1|109248.1|109297.7|109247.7|7
1721624160000|2024-07-22 04:56:00|109297.7|109247.7|109300.8|109250.8|109300.9|109250.9|109297.7|109247.7|6
1721624170000|2024-07-22 04:56:10|109300.9|109250.9|109304.4|109254.4|109304.4|109254.4|109297.7|109247.7|18
1721624180000|2024-07-22 04:56:20|109304|109254|109304.6|109254.6|109304.9|109254.9|109304|109254|6
1721624190000|2024-07-22 04:56:30|109304.8|109254.8|109301.9|109251.9|109306|109256|109301.6|109251.6|16
1721624200000|2024-07-22 04:56:40|109301.5|109251.5|109302|109252|109302.3|109252.3|109301.2|109251.2|6
1721624210000|2024-07-22 04:56:50|109302.1|109252.1|109301.2|109251.2|109302.1|109252.1|109301.2|109251.2|7
1721624220000|2024-07-22 04:57:00|109300.9|109250.9|109300.2|109250.2|109301.1|109251.1|109300.2|109250.2|11
1721624230000|2024-07-22 04:57:10|109301.2|109251.2|109300.2|109250.2|109301.2|109251.2|109300.2|109250.2|4
1721624240000|2024-07-22 04:57:20|109300.1|109250.1|109301.8|109251.8|109301.8|109251.8|109299.5|109249.5|13
1721624250000|2024-07-22 04:57:30|109301.9|109251.9|109300.8|109250.8|109302.1|109252.1|109300.8|109250.8|9
1721624260000|2024-07-22 04:57:40|109300.5|109250.5|109302.1|109252.1|109302.9|109252.9|109300.5|109250.5|16
1721624270000|2024-07-22 04:57:50|109302.9|109252.9|109301.6|109251.6|109302.9|109252.9|109301.5|109251.5|14
1721624280000|2024-07-22 04:58:00|109300.7|109250.7|109301.2|109251.2|109301.3|109251.3|109300.5|109250.5|12
1721624290000|2024-07-22 04:58:10|109300.8|109250.8|109300.8|109250.8|109301|109251|109299.3|109249.3|14
1721624300000|2024-07-22 04:58:20|109300.9|109250.9|109303.5|109253.5|109303.5|109253.5|109300.9|109250.9|9
1721624310000|2024-07-22 04:58:30|109303.6|109253.6|109302.7|109252.7|109304.1|109254.1|109302.7|109252.7|6
1721624320000|2024-07-22 04:58:40|109302.5|109252.5|109302.7|109252.7|109302.7|109252.7|109302.4|109252.4|4
1721624330000|2024-07-22 04:58:50|109302.6|109252.6|109300.7|109250.7|109302.9|109252.9|109299.6|109249.6|11
1721624340000|2024-07-22 04:59:00|109300.1|109250.1|109301|109251|109301.2|109251.2|109300.1|109250.1|20
1721624350000|2024-07-22 04:59:10|109300.9|109250.9|109300.4|109250.4|109300.9|109250.9|109299.1|109249.1|28
1721624360000|2024-07-22 04:59:20|109300.3|109250.3|109300.2|109250.2|109300.5|109250.5|109299.5|109249.5|11
1721624370000|2024-07-22 04:59:30|109300.5|109250.5|109300.4|109250.4|109300.5|109250.5|109300.4|109250.4|2
1721624380000|2024-07-22 04:59:40|109300.5|109250.5|109301|109251|109301|109251|109300.1|109250.1|7
1721624390000|2024-07-22 04:59:50|109300.8|109250.8|109300.7|109250.7|109300.8|109250.8|109300.7|109250.7|4
1721624400000|2024-07-22 05:00:00|109300.9|109250.9|109306|109256|109306.3|109256.3|109297.3|109247.3|32
1721624410000|2024-07-22 05:00:10|109306.4|109256.4|109302|109252|109308.2|109258.2|109302|109252|32
1721624420000|2024-07-22 05:00:20|109301.8|109251.8|109302.4|109252.4|109302.6|109252.6|109301.7|109251.7|6
1721624430000|2024-07-22 05:00:30|109302|109252|109301.1|109251.1|109302.2|109252.2|109301.1|109251.1|7
1721624440000|2024-07-22 05:00:40|109301.3|109251.3|109301.7|109251.7|109302.1|109252.1|109301.2|109251.2|11
1721624450000|2024-07-22 05:00:50|109302.4|109252.4|109304.5|109254.5|109304.6|109254.6|109302.4|109252.4|26
1721624460000|2024-07-22 05:01:00|109304.3|109254.3|109308.3|109258.3|109308.3|109258.3|109304|109254|11
1721624470000|2024-07-22 05:01:10|109308.2|109258.2|109299.6|109249.6|109308.3|109258.3|109299.4|109249.4|20
1721624480000|2024-07-22 05:01:20|109299.5|109249.5|109299.4|109249.4|109299.6|109249.6|109298.6|109248.6|6
1721624490000|2024-07-22 05:01:30|109298.9|109248.9|109299.1|109249.1|109299.1|109249.1|109298.9|109248.9|3
1721624500000|2024-07-22 05:01:40|109299|109249|109298.1|109248.1|109299|109249|109297.7|109247.7|7
1721624510000|2024-07-22 05:01:50|109298|109248|109298.3|109248.3|109298.3|109248.3|109298|109248|5
1721624520000|2024-07-22 05:02:00|109298.1|109248.1|109299.7|109249.7|109299.7|109249.7|109297.6|109247.6|8
1721624530000|2024-07-22 05:02:10|109299.6|109249.6|109298.4|109248.4|109300|109250|109298.4|109248.4|7
1721624540000|2024-07-22 05:02:20|109297.7|109247.7|109297.7|109247.7|109297.7|109247.7|109297.7|109247.7|1
1721624550000|2024-07-22 05:02:30|109297.8|109247.8|109298.1|109248.1|109298.1|109248.1|109297.8|109247.8|4
1721624570000|2024-07-22 05:02:50|109298.3|109248.3|109298|109248|109298.3|109248.3|109297.7|109247.7|5
1721624580000|2024-07-22 05:03:00|109298.8|109248.8|109298.8|109248.8|109298.8|109248.8|109298.8|109248.8|1
1721624590000|2024-07-22 05:03:10|109298.9|109248.9|109298.3|109248.3|109298.9|109248.9|109298.3|109248.3|5
1721624600000|2024-07-22 05:03:20|109298.6|109248.6|109298.2|109248.2|109298.6|109248.6|109298.2|109248.2|6
1721624610000|2024-07-22 05:03:30|109298.3|109248.3|109298.3|109248.3|109298.3|109248.3|109298.3|109248.3|1
1721624630000|2024-07-22 05:03:50|109298.9|109248.9|109298.9|109248.9|109298.9|109248.9|109298.9|109248.9|1
1721624640000|2024-07-22 05:04:00|109298.8|109248.8|109297.9|109247.9|109298.8|109248.8|109297.8|109247.8|5
1721624650000|2024-07-22 05:04:10|109297.8|109247.8|109297.1|109247.1|109297.8|109247.8|109297|109247|3
1721624660000|2024-07-22 05:04:20|109296.9|109246.9|109297.6|109247.6|109297.6|109247.6|109296.9|109246.9|4
1721624670000|2024-07-22 05:04:30|109297.7|109247.7|109297.8|109247.8|109297.8|109247.8|109297.7|109247.7|2
1721624680000|2024-07-22 05:04:40|109298.1|109248.1|109298.2|109248.2|109298.2|109248.2|109297.9|109247.9|3
1721624690000|2024-07-22 05:04:50|109298.9|109248.9|109301.6|109251.6|109301.6|109251.6|109298.9|109248.9|5
1721624700000|2024-07-22 05:05:00|109301.7|109251.7|109301.2|109251.2|109301.7|109251.7|109301.1|109251.1|3
1721624710000|2024-07-22 05:05:10|109301.3|109251.3|109300.7|109250.7|109301.3|109251.3|109300.7|109250.7|3
1721624720000|2024-07-22 05:05:20|109300.6|109250.6|109300.6|109250.6|109302.4|109252.4|109299.5|109249.5|14
1721624730000|2024-07-22 05:05:30|109300.8|109250.8|109299.4|109249.4|109301|109251|109299.1|109249.1|10
1721624740000|2024-07-22 05:05:40|109299.6|109249.6|109301.5|109251.5|109301.7|109251.7|109299.6|109249.6|8
1721624750000|2024-07-22 05:05:50|109301.3|109251.3|109301.9|109251.9|109302.1|109252.1|109301.3|109251.3|4
1721624760000|2024-07-22 05:06:00|109302.2|109252.2|109312|109262|109312|109262|109301|109251|15
1721624770000|2024-07-22 05:06:10|109312.4|109262.4|109312.6|109262.6|109312.9|109262.9|109312.4|109262.4|5
1721624780000|2024-07-22 05:06:20|109312.4|109262.4|109311.4|109261.4|109312.4|109262.4|109311.3|109261.3|6
1721624790000|2024-07-22 05:06:30|109311.1|109261.1|109311.1|109261.1|109311.1|109261.1|109310.6|109260.6|6
1721624800000|2024-07-22 05:06:40|109310.9|109260.9|109311.6|109261.6|109311.6|109261.6|109309.9|109259.9|8
1721624810000|2024-07-22 05:06:50|109312.1|109262.1|109312.4|109262.4|109312.9|109262.9|109311.5|109261.5|8
1721624820000|2024-07-22 05:07:00|109312.2|109262.2|109313.5|109263.5|109313.5|109263.5|109312.2|109262.2|6
1721624830000|2024-07-22 05:07:10|109313.6|109263.6|109313.1|109263.1|109313.6|109263.6|109313.1|109263.1|2
1721624840000|2024-07-22 05:07:20|109312.7|109262.7|109312.7|109262.7|109312.7|109262.7|109312.7|109262.7|1
1721624850000|2024-07-22 05:07:30|109312.5|109262.5|109311.8|109261.8|109312.5|109262.5|109310.7|109260.7|9
1721624860000|2024-07-22 05:07:40|109311.7|109261.7|109311.7|109261.7|109311.7|109261.7|109311|109261|5
1721624870000|2024-07-22 05:07:50|109311.8|109261.8|109311.7|109261.7|109311.8|109261.8|109311.7|109261.7|2
1721624880000|2024-07-22 05:08:00|109311.8|109261.8|109311.2|109261.2|109311.8|109261.8|109311.2|109261.2|4
1721624890000|2024-07-22 05:08:10|109311.4|109261.4|109312.3|109262.3|109312.4|109262.4|109311.4|109261.4|4
1721624900000|2024-07-22 05:08:20|109312.5|109262.5|109312.4|109262.4|109312.5|109262.5|109312.2|109262.2|4
1721624910000|2024-07-22 05:08:30|109312.1|109262.1|109311.9|109261.9|109312.7|109262.7|109311.5|109261.5|8
1721624920000|2024-07-22 05:08:40|109312.1|109262.1|109312.1|109262.1|109312.4|109262.4|109312.1|109262.1|5
1721624930000|2024-07-22 05:08:50|109312.5|109262.5|109312.4|109262.4|109312.5|109262.5|109312.4|109262.4|2
1721624940000|2024-07-22 05:09:00|109312.5|109262.5|109319.1|109269.1|109319.1|109269.1|109312.5|109262.5|12
1721624950000|2024-07-22 05:09:10|109319.3|109269.3|109318.5|109268.5|109319.3|109269.3|109318.5|109268.5|4
1721624960000|2024-07-22 05:09:20|109318.3|109268.3|109318.1|109268.1|109318.3|109268.3|109318.1|109268.1|2
1721624970000|2024-07-22 05:09:30|109318.3|109268.3|109317.6|109267.6|109319.4|109269.4|109317.6|109267.6|10
1721624980000|2024-07-22 05:09:40|109318|109268|109318|109268|109318|109268|109317.6|109267.6|4
1721624990000|2024-07-22 05:09:50|109317.9|109267.9|109318.9|109268.9|109318.9|109268.9|109317.9|109267.9|4
1721625000000|2024-07-22 05:10:00|109318.5|109268.5|109319.8|109269.8|109319.8|109269.8|109317.8|109267.8|7
1721625010000|2024-07-22 05:10:10|109319.9|109269.9|109320.3|109270.3|109320.3|109270.3|109319.9|109269.9|2
1721625020000|2024-07-22 05:10:20|109320.1|109270.1|109320.3|109270.3|109320.3|109270.3|109319.5|109269.5|5
1721625030000|2024-07-22 05:10:30|109319.6|109269.6|109319.5|109269.5|109319.9|109269.9|109319.5|109269.5|4
1721625040000|2024-07-22 05:10:40|109319.9|109269.9|109319.2|109269.2|109319.9|109269.9|109319.1|109269.1|6
1721625050000|2024-07-22 05:10:50|109319.4|109269.4|109320.5|109270.5|109320.5|109270.5|109319.4|109269.4|6
1721625060000|2024-07-22 05:11:00|109321.3|109271.3|109323.5|109273.5|109323.9|109273.9|109321.3|109271.3|12
1721625070000|2024-07-22 05:11:10|109324|109274|109329.6|109279.6|109329.6|109279.6|109322.2|109272.2|19
1721625080000|2024-07-22 05:11:20|109329.5|109279.5|109332.1|109282.1|109334.9|109284.9|109329.5|109279.5|16
1721625090000|2024-07-22 05:11:30|109332.2|109282.2|109328.6|109278.6|109332.2|109282.2|109327.6|109277.6|26
1721625100000|2024-07-22 05:11:40|109328.4|109278.4|109328.7|109278.7|109329.2|109279.2|109327.2|109277.2|28
1721625110000|2024-07-22 05:11:50|109329.5|109279.5|109331.9|109281.9|109333.2|109283.2|109327.6|109277.6|15
1721625120000|2024-07-22 05:12:00|109331.6|109281.6|109322.7|109272.7|109331.6|109281.6|109322.4|109272.4|11
1721625130000|2024-07-22 05:12:10|109322.6|109272.6|109324|109274|109324|109274|109318.6|109268.6|19
1721625140000|2024-07-22 05:12:20|109324.6|109274.6|109324.4|109274.4|109325.2|109275.2|109324.3|109274.3|5
1721625150000|2024-07-22 05:12:30|109323.7|109273.7|109323.7|109273.7|109323.7|109273.7|109323.7|109273.7|1
1721625160000|2024-07-22 05:12:40|109322.4|109272.4|109322.2|109272.2|109323|109273|109322.2|109272.2|5
1721625170000|2024-07-22 05:12:50|109322.7|109272.7|109323.9|109273.9|109323.9|109273.9|109322.7|109272.7|6
1721625180000|2024-07-22 05:13:00|109324|109274|109323.7|109273.7|109324|109274|109323.7|109273.7|4
1721625190000|2024-07-22 05:13:10|109323.8|109273.8|109321.1|109271.1|109323.9|109273.9|109321.1|109271.1|8
1721625200000|2024-07-22 05:13:20|109320.9|109270.9|109321.2|109271.2|109321.2|109271.2|109320.9|109270.9|2
1721625210000|2024-07-22 05:13:30|109321.7|109271.7|109323.7|109273.7|109324.1|109274.1|109321.7|109271.7|11
1721625220000|2024-07-22 05:13:40|109323.6|109273.6|109323.3|109273.3|109323.7|109273.7|109323.2|109273.2|4
1721625230000|2024-07-22 05:13:50|109323.2|109273.2|109329|109279|109329|109279|109323.2|109273.2|16
1721625240000|2024-07-22 05:14:00|109329.8|109279.8|109328.4|109278.4|109329.8|109279.8|109328|109278|7
1721625250000|2024-07-22 05:14:10|109328.5|109278.5|109328|109278|109328.5|109278.5|109327.7|109277.7|4
1721625260000|2024-07-22 05:14:20|109328.1|109278.1|109329.3|109279.3|109329.7|109279.7|109327.5|109277.5|9
1721625270000|2024-07-22 05:14:30|109328.9|109278.9|109330.9|109280.9|109330.9|109280.9|109328.8|109278.8|9
1721625280000|2024-07-22 05:14:40|109331.3|109281.3|109331.7|109281.7|109331.8|109281.8|109331.3|109281.3|4
1721625290000|2024-07-22 05:14:50|109331.8|109281.8|109331.8|109281.8|109332.1|109282.1|109331.8|109281.8|3
1721625300000|2024-07-22 05:15:00|109331.5|109281.5|109331.5|109281.5|109332|109282|109331.5|109281.5|7
1721625310000|2024-07-22 05:15:10|109330.8|109280.8|109326.2|109276.2|109331.3|109281.3|109325.4|109275.4|13
1721625320000|2024-07-22 05:15:20|109326.6|109276.6|109326.1|109276.1|109326.6|109276.6|109326.1|109276.1|5
1721625330000|2024-07-22 05:15:30|109325.8|109275.8|109325.6|109275.6|109325.8|109275.8|109325|109275|9
1721625340000|2024-07-22 05:15:40|109325.4|109275.4|109326.1|109276.1|109326.2|109276.2|109325.4|109275.4|9
1721625350000|2024-07-22 05:15:50|109325.7|109275.7|109325.7|109275.7|109326.4|109276.4|109325.4|109275.4|8
1721625360000|2024-07-22 05:16:00|109325.8|109275.8|109326.9|109276.9|109326.9|109276.9|109325.8|109275.8|8
1721625370000|2024-07-22 05:16:10|109327|109277|109326.6|109276.6|109327|109277|109325.9|109275.9|9
1721625380000|2024-07-22 05:16:20|109326.3|109276.3|109326.3|109276.3|109326.9|109276.9|109326|109276|9
1721625390000|2024-07-22 05:16:30|109327.1|109277.1|109328.5|109278.5|109328.6|109278.6|109327.1|109277.1|10
1721625400000|2024-07-22 05:16:40|109328.3|109278.3|109329.8|109279.8|109329.9|109279.9|109327.8|109277.8|10
1721625410000|2024-07-22 05:16:50|109329|109279|109327.6|109277.6|109329|109279|109327.4|109277.4|7
1721625420000|2024-07-22 05:17:00|109327.3|109277.3|109328.3|109278.3|109328.3|109278.3|109327.2|109277.2|7
1721625430000|2024-07-22 05:17:10|109328|109278|109328|109278|109328|109278|109327.5|109277.5|7
1721625440000|2024-07-22 05:17:20|109327.9|109277.9|109327.8|109277.8|109327.9|109277.9|109327.6|109277.6|3
1721625450000|2024-07-22 05:17:30|109327.6|109277.6|109327.5|109277.5|109327.9|109277.9|109327.5|109277.5|3
1721625460000|2024-07-22 05:17:40|109327.6|109277.6|109325.2|109275.2|109327.6|109277.6|109322.2|109272.2|9
1721625470000|2024-07-22 05:17:50|109325.4|109275.4|109327.7|109277.7|109327.7|109277.7|109325.4|109275.4|6
1721625480000|2024-07-22 05:18:00|109328.1|109278.1|109328.4|109278.4|109328.4|109278.4|109327.7|109277.7|4
1721625490000|2024-07-22 05:18:10|109327.8|109277.8|109327.1|109277.1|109327.8|109277.8|109327.1|109277.1|5
1721625500000|2024-07-22 05:18:20|109327.6|109277.6|109331.9|109281.9|109331.9|109281.9|109327.6|109277.6|10
1721625510000|2024-07-22 05:18:30|109332|109282|109331.5|109281.5|109332|109282|109331.2|109281.2|4
1721625520000|2024-07-22 05:18:40|109331.6|109281.6|109332.4|109282.4|109332.4|109282.4|109331.2|109281.2|4
1721625530000|2024-07-22 05:18:50|109332.1|109282.1|109331.5|109281.5|109332.1|109282.1|109331.4|109281.4|6
1721625540000|2024-07-22 05:19:00|109331.3|109281.3|109330.4|109280.4|109332|109282|109330.4|109280.4|7
1721625550000|2024-07-22 05:19:10|109330.1|109280.1|109329.1|109279.1|109330.1|109280.1|109327.8|109277.8|12
1721625560000|2024-07-22 05:19:20|109328.8|109278.8|109329|109279|109329|109279|109328.1|109278.1|7
1721625570000|2024-07-22 05:19:30|109329.3|109279.3|109329.6|109279.6|109329.9|109279.9|109329.3|109279.3|3
1721625580000|2024-07-22 05:19:40|109329.5|109279.5|109329.9|109279.9|109330.3|109280.3|109329.3|109279.3|7
1721625590000|2024-07-22 05:19:50|109330|109280|109330.2|109280.2|109330.2|109280.2|109330|109280|5
1721625600000|2024-07-22 05:20:00|109330.1|109280.1|109330.1|109280.1|109330.2|109280.2|109329.9|109279.9|4
1721625610000|2024-07-22 05:20:10|109329.6|109279.6|109329.9|109279.9|109330|109280|109329.5|109279.5|4
1721625620000|2024-07-22 05:20:20|109330.6|109280.6|109330.4|109280.4|109330.7|109280.7|109330.4|109280.4|3
1721625630000|2024-07-22 05:20:30|109330.3|109280.3|109330.3|109280.3|109330.3|109280.3|109330.3|109280.3|1
1721625640000|2024-07-22 05:20:40|109330.8|109280.8|109333.5|109283.5|109334.5|109284.5|109329.9|109279.9|28
1721625650000|2024-07-22 05:20:50|109334.1|109284.1|109335|109285|109335.3|109285.3|109333.1|109283.1|16
1721625660000|2024-07-22 05:21:00|109335.7|109285.7|109337.2|109287.2|109337.2|109287.2|109334.4|109284.4|12
1721625670000|2024-07-22 05:21:10|109337.1|109287.1|109337.2|109287.2|109337.2|109287.2|109336.4|109286.4|8
1721625680000|2024-07-22 05:21:20|109337.8|109287.8|109339.6|109289.6|109339.7|109289.7|109337.8|109287.8|8
1721625690000|2024-07-22 05:21:30|109339.5|109289.5|109339.8|109289.8|109340.6|109290.6|109339.5|109289.5|7
1721625700000|2024-07-22 05:21:40|109340.2|109290.2|109337.7|109287.7|109340.8|109290.8|109337.4|109287.4|9
1721625710000|2024-07-22 05:21:50|109337.1|109287.1|109333.4|109283.4|109338.4|109288.4|109333.4|109283.4|21
1721625720000|2024-07-22 05:22:00|109333.3|109283.3|109332.8|109282.8|109333.7|109283.7|109332.8|109282.8|5
1721625730000|2024-07-22 05:22:10|109332.7|109282.7|109333.9|109283.9|109333.9|109283.9|109331.1|109281.1|10
1721625740000|2024-07-22 05:22:20|109334.6|109284.6|109336.5|109286.5|109336.5|109286.5|109334.4|109284.4|9
1721625750000|2024-07-22 05:22:30|109336.7|109286.7|109340.1|109290.1|109340.1|109290.1|109336.5|109286.5|16
1721625760000|2024-07-22 05:22:40|109340.6|109290.6|109341|109291|109341.5|109291.5|109340|109290|13
1721625770000|2024-07-22 05:22:50|109341.3|109291.3|109342.6|109292.6|109342.6|109292.6|109341.3|109291.3|6
1721625780000|2024-07-22 05:23:00|109342.3|109292.3|109343.8|109293.8|109343.8|109293.8|109340.3|109290.3|16
1721625790000|2024-07-22 05:23:10|109343.6|109293.6|109343.1|109293.1|109343.6|109293.6|109341.9|109291.9|8
1721625800000|2024-07-22 05:23:20|109343.2|109293.2|109343.5|109293.5|109343.5|109293.5|109342.8|109292.8|5
1721625810000|2024-07-22 05:23:30|109343.4|109293.4|109343.1|109293.1|109343.4|109293.4|109343.1|109293.1|4
1721625820000|2024-07-22 05:23:40|109343.2|109293.2|109343.2|109293.2|109343.8|109293.8|109343.1|109293.1|4
1721625830000|2024-07-22 05:23:50|109343.5|109293.5|109344.3|109294.3|109344.4|109294.4|109343.5|109293.5|9
1721625840000|2024-07-22 05:24:00|109343.9|109293.9|109343.8|109293.8|109344.1|109294.1|109343.4|109293.4|11
1721625850000|2024-07-22 05:24:10|109344.7|109294.7|109342.4|109292.4|109344.9|109294.9|109341.7|109291.7|24
1721625860000|2024-07-22 05:24:20|109342.3|109292.3|109344.5|109294.5|109344.5|109294.5|109342.2|109292.2|11
1721625870000|2024-07-22 05:24:30|109344.4|109294.4|109342.7|109292.7|109344.4|109294.4|109342.7|109292.7|7
1721625880000|2024-07-22 05:24:40|109342.8|109292.8|109341.4|109291.4|109343.3|109293.3|109341.4|109291.4|16
1721625890000|2024-07-22 05:24:50|109340.7|109290.7|109341.3|109291.3|109342.1|109292.1|109340.7|109290.7|9
1721625900000|2024-07-22 05:25:00|109341|109291|109336.7|109286.7|109341|109291|109336.2|109286.2|12
1721625910000|2024-07-22 05:25:10|109336.9|109286.9|109339.4|109289.4|109339.4|109289.4|109336.9|109286.9|10
1721625920000|2024-07-22 05:25:20|109339.5|109289.5|109339.8|109289.8|109339.8|109289.8|109338.9|109288.9|9
1721625930000|2024-07-22 05:25:30|109341.5|109291.5|109339.4|109289.4|109341.7|109291.7|109339.1|109289.1|8
1721625940000|2024-07-22 05:25:40|109340.4|109290.4|109338.8|109288.8|109340.4|109290.4|109338.8|109288.8|7
1721625950000|2024-07-22 05:25:50|109338.4|109288.4|109337.8|109287.8|109340.1|109290.1|109337.8|109287.8|11
1721625960000|2024-07-22 05:26:00|109338.1|109288.1|109338|109288|109338.1|109288.1|109337.8|109287.8|5
1721625970000|2024-07-22 05:26:10|109338.1|109288.1|109334.3|109284.3|109338.1|109288.1|109334.3|109284.3|15
1721625980000|2024-07-22 05:26:20|109334.4|109284.4|109335.3|109285.3|109335.4|109285.4|109334.4|109284.4|8
1721625990000|2024-07-22 05:26:30|109335.5|109285.5|109336.4|109286.4|109336.4|109286.4|109335.5|109285.5|11
1721626000000|2024-07-22 05:26:40|109336.5|109286.5|109339.6|109289.6|109340|109290|109336.3|109286.3|24
1721626010000|2024-07-22 05:26:50|109339.8|109289.8|109338.1|109288.1|109339.8|109289.8|109338.1|109288.1|10
1721626020000|2024-07-22 05:27:00|109338.3|109288.3|109335|109285|109338.3|109288.3|109333.6|109283.6|15
1721626030000|2024-07-22 05:27:10|109334.8|109284.8|109334.4|109284.4|109334.8|109284.8|109334.4|109284.4|3
1721626040000|2024-07-22 05:27:20|109334.5|109284.5|109332.5|109282.5|109334.6|109284.6|109331.8|109281.8|6
1721626050000|2024-07-22 05:27:30|109331.6|109281.6|109330.1|109280.1|109331.6|109281.6|109330.1|109280.1|5
1721626060000|2024-07-22 05:27:40|109329.9|109279.9|109325.8|109275.8|109329.9|109279.9|109325.7|109275.7|16
1721626070000|2024-07-22 05:27:50|109325.4|109275.4|109323.2|109273.2|109325.4|109275.4|109323.2|109273.2|11
1721626080000|2024-07-22 05:28:00|109322.6|109272.6|109312.3|109262.3|109322.6|109272.6|109311.6|109261.6|14
1721626090000|2024-07-22 05:28:10|109312.2|109262.2|109310.3|109260.3|109312.3|109262.3|109310|109260|8
1721626100000|2024-07-22 05:28:20|109310.1|109260.1|109311.3|109261.3|109312.5|109262.5|109310.1|109260.1|13
1721626110000|2024-07-22 05:28:30|109311|109261|109309.9|109259.9|109311|109261|109309.3|109259.3|6
1721626120000|2024-07-22 05:28:40|109309.7|109259.7|109309.1|109259.1|109310.1|109260.1|109309.1|109259.1|6
1721626130000|2024-07-22 05:28:50|109309.4|109259.4|109307.7|109257.7|109309.4|109259.4|109306.8|109256.8|10
1721626140000|2024-07-22 05:29:00|109308|109258|109308.5|109258.5|109308.6|109258.6|109307.6|109257.6|12
1721626150000|2024-07-22 05:29:10|109308.9|109258.9|109310.1|109260.1|109310.1|109260.1|109308.9|109258.9|7
1721626160000|2024-07-22 05:29:20|109310.6|109260.6|109310.8|109260.8|109310.8|109260.8|109310.4|109260.4|4
1721626170000|2024-07-22 05:29:30|109311|109261|109310.6|109260.6|109311|109261|109308.8|109258.8|8
1721626180000|2024-07-22 05:29:40|109310.9|109260.9|109310.9|109260.9|109310.9|109260.9|109310.9|109260.9|1
1721626190000|2024-07-22 05:29:50|109310.8|109260.8|109309.1|109259.1|109310.8|109260.8|109309.1|109259.1|5
1721626200000|2024-07-22 05:30:00|109309.5|109259.5|109311.8|109261.8|109312|109262|109309.5|109259.5|11
1721626210000|2024-07-22 05:30:10|109311.3|109261.3|109314.5|109264.5|109315.2|109265.2|109311.3|109261.3|15
1721626220000|2024-07-22 05:30:20|109314.9|109264.9|109315.1|109265.1|109315.6|109265.6|109314.7|109264.7|9
1721626230000|2024-07-22 05:30:30|109315|109265|109314.1|109264.1|109315.1|109265.1|109313.9|109263.9|8
1721626240000|2024-07-22 05:30:40|109314.2|109264.2|109313.9|109263.9|109314.2|109264.2|109313.7|109263.7|3
1721626250000|2024-07-22 05:30:50|109313.8|109263.8|109311.6|109261.6|109313.8|109263.8|109311.6|109261.6|5
1721626260000|2024-07-22 05:31:00|109311.5|109261.5|109311.6|109261.6|109311.8|109261.8|109311.5|109261.5|6
1721626270000|2024-07-22 05:31:10|109311.7|109261.7|109312|109262|109312.3|109262.3|109311.7|109261.7|6
1721626280000|2024-07-22 05:31:20|109311.8|109261.8|109310.2|109260.2|109311.8|109261.8|109309.3|109259.3|13
1721626290000|2024-07-22 05:31:30|109310.4|109260.4|109310|109260|109310.6|109260.6|109309.9|109259.9|7
1721626300000|2024-07-22 05:31:40|109310.3|109260.3|109310.2|109260.2|109310.3|109260.3|109310.2|109260.2|2
1721626310000|2024-07-22 05:31:50|109310.5|109260.5|109310.8|109260.8|109310.8|109260.8|109310.5|109260.5|3
1721626320000|2024-07-22 05:32:00|109310.9|109260.9|109307.1|109257.1|109311.9|109261.9|109307.1|109257.1|13
1721626330000|2024-07-22 05:32:10|109307.6|109257.6|109304.8|109254.8|109307.6|109257.6|109304.6|109254.6|9
1721626340000|2024-07-22 05:32:20|109304.9|109254.9|109305|109255|109305|109255|109304.9|109254.9|2
1721626350000|2024-07-22 05:32:30|109305.1|109255.1|109305|109255|109305.2|109255.2|109305|109255|4
1721626360000|2024-07-22 05:32:40|109304.9|109254.9|109305.8|109255.8|109305.8|109255.8|109304.7|109254.7|5
1721626370000|2024-07-22 05:32:50|109305.6|109255.6|109304.2|109254.2|109305.6|109255.6|109303.9|109253.9|10
1721626380000|2024-07-22 05:33:00|109304.1|109254.1|109302.9|109252.9|109304.4|109254.4|109302.9|109252.9|12
1721626390000|2024-07-22 05:33:10|109303.1|109253.1|109303.8|109253.8|109303.8|109253.8|109302.8|109252.8|7
1721626400000|2024-07-22 05:33:20|109303.9|109253.9|109305.3|109255.3|109305.9|109255.9|109303.9|109253.9|8
1721626410000|2024-07-22 05:33:30|109306|109256|109307.1|109257.1|109307.1|109257.1|109306|109256|6
1721626420000|2024-07-22 05:33:40|109306.8|109256.8|109310.3|109260.3|109311.7|109261.7|109306.7|109256.7|14
1721626430000|2024-07-22 05:33:50|109310|109260|109310.1|109260.1|109310.3|109260.3|109309.5|109259.5|7
1721626440000|2024-07-22 05:34:00|109309.6|109259.6|109309.7|109259.7|109309.7|109259.7|109309.6|109259.6|2
1721626450000|2024-07-22 05:34:10|109309.4|109259.4|109326.9|109276.9|109327.4|109277.4|109309.3|109259.3|8
1721626460000|2024-07-22 05:34:20|109326.6|109276.6|109327|109277|109327|109277|109326.4|109276.4|4
1721626470000|2024-07-22 05:34:30|109326.6|109276.6|109327.5|109277.5|109327.5|109277.5|109326.6|109276.6|4
1721626480000|2024-07-22 05:34:40|109327.4|109277.4|109326.4|109276.4|109327.4|109277.4|109326.4|109276.4|7
1721626490000|2024-07-22 05:34:50|109326.3|109276.3|109326.8|109276.8|109330.9|109280.9|109326.1|109276.1|14
1721626500000|2024-07-22 05:35:00|109327.7|109277.7|109327.1|109277.1|109327.8|109277.8|109326.8|109276.8|5
1721626510000|2024-07-22 05:35:10|109327.3|109277.3|109328.7|109278.7|109328.7|109278.7|109327.1|109277.1|11
1721626520000|2024-07-22 05:35:20|109329|109279|109328.8|109278.8|109329|109279|109328.8|109278.8|3
1721626530000|2024-07-22 05:35:30|109328.9|109278.9|109329.5|109279.5|109330.9|109280.9|109328.5|109278.5|12
1721626540000|2024-07-22 05:35:40|109329.6|109279.6|109330.4|109280.4|109330.6|109280.6|109329.6|109279.6|9
1721626550000|2024-07-22 05:35:50|109330.6|109280.6|109331.1|109281.1|109331.1|109281.1|109330.6|109280.6|8
1721626560000|2024-07-22 05:36:00|109331.3|109281.3|109330|109280|109331.3|109281.3|109330|109280|7
1721626570000|2024-07-22 05:36:10|109329.6|109279.6|109319.5|109269.5|109330.3|109280.3|109318.8|109268.8|14
1721626580000|2024-07-22 05:36:20|109319.6|109269.6|109319.8|109269.8|109320|109270|109319.6|109269.6|5
1721626590000|2024-07-22 05:36:30|109319.7|109269.7|109319.7|109269.7|109319.7|109269.7|109319.7|109269.7|1
1721626600000|2024-07-22 05:36:40|109319.6|109269.6|109319.3|109269.3|109319.8|109269.8|109319.1|109269.1|8
1721626610000|2024-07-22 05:36:50|109319.5|109269.5|109319.4|109269.4|109319.6|109269.6|109319.4|109269.4|3
1721626620000|2024-07-22 05:37:00|109319.6|109269.6|109317.2|109267.2|109319.9|109269.9|109316.7|109266.7|17
1721626630000|2024-07-22 05:37:10|109317.3|109267.3|109317.3|109267.3|109317.3|109267.3|109317.3|109267.3|1
1721626640000|2024-07-22 05:37:20|109317.5|109267.5|109317.5|109267.5|109317.5|109267.5|109317.5|109267.5|1
1721626650000|2024-07-22 05:37:30|109318.1|109268.1|109319.4|109269.4|109319.8|109269.8|109318.1|109268.1|6
1721626660000|2024-07-22 05:37:40|109319.2|109269.2|109318.4|109268.4|109319.2|109269.2|109318.3|109268.3|8
1721626670000|2024-07-22 05:37:50|109317.8|109267.8|109317.9|109267.9|109317.9|109267.9|109317.8|109267.8|2
1721626680000|2024-07-22 05:38:00|109317.8|109267.8|109318.9|109268.9|109318.9|109268.9|109317.8|109267.8|3
1721626690000|2024-07-22 05:38:10|109318.8|109268.8|109320|109270|109320|109270|109318.8|109268.8|4
1721626700000|2024-07-22 05:38:20|109320.4|109270.4|109320.9|109270.9|109320.9|109270.9|109320.4|109270.4|3
1721626710000|2024-07-22 05:38:30|109320.8|109270.8|109320.2|109270.2|109320.8|109270.8|109320.1|109270.1|3
1721626720000|2024-07-22 05:38:40|109320.5|109270.5|109320.4|109270.4|109320.5|109270.5|109320.4|109270.4|2
1721626730000|2024-07-22 05:38:50|109320.5|109270.5|109321.3|109271.3|109321.3|109271.3|109320.5|109270.5|2
1721626740000|2024-07-22 05:39:00|109322|109272|109320.8|109270.8|109322|109272|109319.1|109269.1|16
1721626750000|2024-07-22 05:39:10|109321.5|109271.5|109320|109270|109321.5|109271.5|109320|109270|14
1721626760000|2024-07-22 05:39:20|109320.1|109270.1|109319.9|109269.9|109320.6|109270.6|109319.9|109269.9|5
1721626770000|2024-07-22 05:39:30|109320|109270|109320|109270|109320|109270|109320|109270|1
1721626780000|2024-07-22 05:39:40|109319.7|109269.7|109319.6|109269.6|109319.7|109269.7|109319.6|109269.6|2
1721626790000|2024-07-22 05:39:50|109320.4|109270.4|109319.3|109269.3|109320.5|109270.5|109319.3|109269.3|4
1721626800000|2024-07-22 05:40:00|109319.2|109269.2|109319.3|109269.3|109319.3|109269.3|109318.5|109268.5|6
1721626810000|2024-07-22 05:40:10|109319.5|109269.5|109319.5|109269.5|109319.5|109269.5|109319.5|109269.5|1
1721626820000|2024-07-22 05:40:20|109318.6|109268.6|109318.6|109268.6|109318.8|109268.8|109318.6|109268.6|3
1721626830000|2024-07-22 05:40:30|109318.5|109268.5|109319.6|109269.6|109320.1|109270.1|109318.3|109268.3|11
1721626840000|2024-07-22 05:40:40|109319.7|109269.7|109320.2|109270.2|109320.2|109270.2|109319.4|109269.4|6
1721626850000|2024-07-22 05:40:50|109320.3|109270.3|109320.8|109270.8|109320.8|109270.8|109320.3|109270.3|7
1721626860000|2024-07-22 05:41:00|109321|109271|109326.6|109276.6|109327.1|109277.1|109321|109271|25
1721626870000|2024-07-22 05:41:10|109327.1|109277.1|109327.7|109277.7|109328|109278|109326.5|109276.5|38
1721626880000|2024-07-22 05:41:20|109327.1|109277.1|109329.1|109279.1|109329.7|109279.7|109325.2|109275.2|24
1721626890000|2024-07-22 05:41:30|109328.8|109278.8|109337.1|109287.1|109337.1|109287.1|109328.8|109278.8|16
1721626900000|2024-07-22 05:41:40|109337|109287|109339.2|109289.2|109339.3|109289.3|109337|109287|7
1721626910000|2024-07-22 05:41:50|109338.9|109288.9|109333.8|109283.8|109338.9|109288.9|109333.8|109283.8|12
1721626920000|2024-07-22 05:42:00|109333.5|109283.5|109332.9|109282.9|109333.5|109283.5|109331.7|109281.7|11
1721626930000|2024-07-22 05:42:10|109333.1|109283.1|109331.3|109281.3|109333.1|109283.1|109331.3|109281.3|6
1721626940000|2024-07-22 05:42:20|109331|109281|109330.9|109280.9|109331.1|109281.1|109330.5|109280.5|5
1721626950000|2024-07-22 05:42:30|109330.2|109280.2|109330.4|109280.4|109330.4|109280.4|109329.4|109279.4|9
1721626960000|2024-07-22 05:42:40|109330.6|109280.6|109330.8|109280.8|109330.8|109280.8|109330.6|109280.6|3
1721626970000|2024-07-22 05:42:50|109330.7|109280.7|109331.2|109281.2|109331.5|109281.5|109330.7|109280.7|5
1721626980000|2024-07-22 05:43:00|109331.5|109281.5|109333.1|109283.1|109333.8|109283.8|109331|109281|13
1721626990000|2024-07-22 05:43:10|109333.3|109283.3|109339.4|109289.4|109339.7|109289.7|109333.3|109283.3|10
1721627000000|2024-07-22 05:43:20|109339.7|109289.7|109338.8|109288.8|109339.7|109289.7|109338.4|109288.4|7
1721627010000|2024-07-22 05:43:30|109338.7|109288.7|109339.1|109289.1|109339.2|109289.2|109338.7|109288.7|7
1721627020000|2024-07-22 05:43:40|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|109338.9|109288.9|1
1721627040000|2024-07-22 05:44:00|109338.8|109288.8|109340.3|109290.3|109340.3|109290.3|109338.8|109288.8|6
1721627050000|2024-07-22 05:44:10|109340|109290|109334.4|109284.4|109340.7|109290.7|109334.4|109284.4|10
1721627060000|2024-07-22 05:44:20|109334.7|109284.7|109335.7|109285.7|109336|109286|109334.7|109284.7|5
1721627070000|2024-07-22 05:44:30|109335.9|109285.9|109336.2|109286.2|109336.2|109286.2|109335.9|109285.9|3
1721627080000|2024-07-22 05:44:40|109336.3|109286.3|109336.4|109286.4|109336.4|109286.4|109336.2|109286.2|3
1721627090000|2024-07-22 05:44:50|109336.3|109286.3|109339.6|109289.6|109339.7|109289.7|109336.3|109286.3|10
1721627100000|2024-07-22 05:45:00|109339.4|109289.4|109339.4|109289.4|109339.4|109289.4|109339.2|109289.2|4
1721627110000|2024-07-22 05:45:10|109339.2|109289.2|109336|109286|109339.2|109289.2|109336|109286|7
1721627120000|2024-07-22 05:45:20|109336.1|109286.1|109338.3|109288.3|109338.6|109288.6|109336.1|109286.1|14
1721627130000|2024-07-22 05:45:30|109338.4|109288.4|109340|109290|109340|109290|109338.2|109288.2|5
1721627140000|2024-07-22 05:45:40|109340.1|109290.1|109340.2|109290.2|109340.3|109290.3|109340.1|109290.1|3
1721627150000|2024-07-22 05:45:50|109340.8|109290.8|109340.8|109290.8|109340.8|109290.8|109340.3|109290.3|4
1721627160000|2024-07-22 05:46:00|109340.7|109290.7|109340.7|109290.7|109340.7|109290.7|109340.7|109290.7|1
1721627170000|2024-07-22 05:46:10|109340.3|109290.3|109340.1|109290.1|109340.3|109290.3|109340.1|109290.1|5
1721627180000|2024-07-22 05:46:20|109339.4|109289.4|109339|109289|109339.4|109289.4|109339|109289|2
1721627190000|2024-07-22 05:46:30|109339.3|109289.3|109335.9|109285.9|109339.3|109289.3|109335.9|109285.9|11
1721627200000|2024-07-22 05:46:40|109336|109286|109335.7|109285.7|109336.4|109286.4|109335.4|109285.4|8
1721627210000|2024-07-22 05:46:50|109335.5|109285.5|109335.7|109285.7|109336.2|109286.2|109335.4|109285.4|7
1721627220000|2024-07-22 05:47:00|109335.9|109285.9|109335.6|109285.6|109336.5|109286.5|109335.5|109285.5|8
1721627230000|2024-07-22 05:47:10|109335.3|109285.3|109331.6|109281.6|109335.3|109285.3|109331.6|109281.6|6
1721627240000|2024-07-22 05:47:20|109331.4|109281.4|109329.4|109279.4|109331.4|109281.4|109329.4|109279.4|7
1721627250000|2024-07-22 05:47:30|109329.9|109279.9|109331.5|109281.5|109331.5|109281.5|109329.9|109279.9|8
1721627260000|2024-07-22 05:47:40|109331.6|109281.6|109331.6|109281.6|109331.6|109281.6|109331.6|109281.6|1
1721627270000|2024-07-22 05:47:50|109331.8|109281.8|109335.8|109285.8|109335.8|109285.8|109331.8|109281.8|8
1721627280000|2024-07-22 05:48:00|109335.9|109285.9|109341|109291|109341.4|109291.4|109335.9|109285.9|16
1721627290000|2024-07-22 05:48:10|109341.3|109291.3|109341.3|109291.3|109341.3|109291.3|109341.3|109291.3|1
1721627300000|2024-07-22 05:48:20|109340.8|109290.8|109332.5|109282.5|109341.3|109291.3|109332.5|109282.5|11
1721627310000|2024-07-22 05:48:30|109332.4|109282.4|109329.3|109279.3|109332.4|109282.4|109327.9|109277.9|10
1721627320000|2024-07-22 05:48:40|109329.2|109279.2|109329.4|109279.4|109329.6|109279.6|109329|109279|6
1721627330000|2024-07-22 05:48:50|109329.5|109279.5|109329.9|109279.9|109329.9|109279.9|109329.5|109279.5|3
1721627340000|2024-07-22 05:49:00|109330.1|109280.1|109330.4|109280.4|109330.8|109280.8|109329.9|109279.9|10
1721627350000|2024-07-22 05:49:10|109330.8|109280.8|109330.2|109280.2|109332|109282|109330.2|109280.2|10
1721627360000|2024-07-22 05:49:20|109331|109281|109331.7|109281.7|109331.7|109281.7|109331|109281|4
1721627370000|2024-07-22 05:49:30|109331.9|109281.9|109332.2|109282.2|109332.2|109282.2|109331.9|109281.9|3
1721627380000|2024-07-22 05:49:40|109332.1|109282.1|109331.8|109281.8|109332.1|109282.1|109331.8|109281.8|5
1721627390000|2024-07-22 05:49:50|109331.7|109281.7|109332.7|109282.7|109332.8|109282.8|109331.7|109281.7|12
1721627400000|2024-07-22 05:50:00|109332.4|109282.4|109332|109282|109332.4|109282.4|109331.6|109281.6|7
1721627410000|2024-07-22 05:50:10|109332.3|109282.3|109331.9|109281.9|109332.4|109282.4|109331.9|109281.9|4
1721627420000|2024-07-22 05:50:20|109332.5|109282.5|109332.3|109282.3|109332.8|109282.8|109332.3|109282.3|5
1721627430000|2024-07-22 05:50:30|109331.8|109281.8|109328.2|109278.2|109331.8|109281.8|109328.2|109278.2|9
1721627440000|2024-07-22 05:50:40|109327.8|109277.8|109327.6|109277.6|109327.8|109277.8|109327.4|109277.4|4
1721627450000|2024-07-22 05:50:50|109327.5|109277.5|109327.5|109277.5|109328.1|109278.1|109327.2|109277.2|11
1721627460000|2024-07-22 05:51:00|109325.7|109275.7|109323.7|109273.7|109326.4|109276.4|109323.5|109273.5|15
1721627470000|2024-07-22 05:51:10|109323.9|109273.9|109325.5|109275.5|109325.5|109275.5|109323.8|109273.8|7
1721627480000|2024-07-22 05:51:20|109325.6|109275.6|109328.8|109278.8|109328.9|109278.9|109325.6|109275.6|8
1721627490000|2024-07-22 05:51:30|109328.5|109278.5|109328.4|109278.4|109328.8|109278.8|109328.4|109278.4|5
1721627500000|2024-07-22 05:51:40|109328.7|109278.7|109329|109279|109329|109279|109328.3|109278.3|8
1721627510000|2024-07-22 05:51:50|109328.8|109278.8|109330.1|109280.1|109330.3|109280.3|109328.8|109278.8|6
1721627520000|2024-07-22 05:52:00|109330.3|109280.3|109330|109280|109330.5|109280.5|109330|109280|7
1721627530000|2024-07-22 05:52:10|109330.1|109280.1|109328.8|109278.8|109330.1|109280.1|109328.8|109278.8|7
1721627540000|2024-07-22 05:52:20|109327.6|109277.6|109328.1|109278.1|109328.1|109278.1|109327.6|109277.6|5
1721627550000|2024-07-22 05:52:30|109328|109278|109328.2|109278.2|109328.2|109278.2|109327.7|109277.7|6
1721627560000|2024-07-22 05:52:40|109327.8|109277.8|109329.4|109279.4|109329.4|109279.4|109327.8|109277.8|5
1721627570000|2024-07-22 05:52:50|109329.6|109279.6|109332.1|109282.1|109332.6|109282.6|109329.6|109279.6|9
1721627580000|2024-07-22 05:53:00|109332.3|109282.3|109332.9|109282.9|109332.9|109282.9|109332.3|109282.3|5
1721627590000|2024-07-22 05:53:10|109332.6|109282.6|109331.1|109281.1|109332.6|109282.6|109331.1|109281.1|10
1721627600000|2024-07-22 05:53:20|109330.9|109280.9|109328.1|109278.1|109330.9|109280.9|109327.9|109277.9|12
1721627610000|2024-07-22 05:53:30|109327.3|109277.3|109326.9|109276.9|109327.3|109277.3|109326.9|109276.9|5
1721627620000|2024-07-22 05:53:40|109326.8|109276.8|109326.2|109276.2|109326.8|109276.8|109325.5|109275.5|5
1721627630000|2024-07-22 05:53:50|109326.1|109276.1|109327.1|109277.1|109327.9|109277.9|109326.1|109276.1|12
1721627640000|2024-07-22 05:54:00|109327|109277|109326.9|109276.9|109327.1|109277.1|109326.9|109276.9|4
1721627650000|2024-07-22 05:54:10|109327.2|109277.2|109328.7|109278.7|109328.7|109278.7|109327.2|109277.2|6
1721627660000|2024-07-22 05:54:20|109328.5|109278.5|109328.2|109278.2|109328.6|109278.6|109328.2|109278.2|5
1721627670000|2024-07-22 05:54:30|109328.3|109278.3|109328.7|109278.7|109328.7|109278.7|109328.3|109278.3|4
1721627680000|2024-07-22 05:54:40|109328.6|109278.6|109330|109280|109330|109280|109328.6|109278.6|8
1721627690000|2024-07-22 05:54:50|109330.2|109280.2|109331.7|109281.7|109331.8|109281.8|109330.2|109280.2|6
1721627700000|2024-07-22 05:55:00|109331.5|109281.5|109328.5|109278.5|109331.5|109281.5|109328.5|109278.5|9
1721627710000|2024-07-22 05:55:10|109328.8|109278.8|109328.9|109278.9|109330.3|109280.3|109328.8|109278.8|9
1721627720000|2024-07-22 05:55:20|109328.8|109278.8|109328.7|109278.7|109328.8|109278.8|109328.6|109278.6|4
1721627730000|2024-07-22 05:55:30|109328.8|109278.8|109330.5|109280.5|109330.9|109280.9|109328.3|109278.3|12
1721627740000|2024-07-22 05:55:40|109330.6|109280.6|109332.6|109282.6|109332.9|109282.9|109330.6|109280.6|5
1721627750000|2024-07-22 05:55:50|109332.5|109282.5|109332.4|109282.4|109332.8|109282.8|109332.4|109282.4|5
1721627760000|2024-07-22 05:56:00|109332.6|109282.6|109335.8|109285.8|109335.8|109285.8|109332.6|109282.6|8
1721627770000|2024-07-22 05:56:10|109335.1|109285.1|109334.3|109284.3|109336.1|109286.1|109334.3|109284.3|8
1721627780000|2024-07-22 05:56:20|109334.1|109284.1|109333.3|109283.3|109334.1|109284.1|109333.1|109283.1|4
1721627790000|2024-07-22 05:56:30|109333.2|109283.2|109331.4|109281.4|109333.5|109283.5|109331.1|109281.1|13
1721627800000|2024-07-22 05:56:40|109331.3|109281.3|109329|109279|109331.3|109281.3|109329|109279|6
1721627810000|2024-07-22 05:56:50|109329.6|109279.6|109329.7|109279.7|109330|109280|109329.4|109279.4|8
1721627820000|2024-07-22 05:57:00|109330.1|109280.1|109334|109284|109334.2|109284.2|109330.1|109280.1|12
1721627830000|2024-07-22 05:57:10|109334.6|109284.6|109340.8|109290.8|109340.8|109290.8|109334.3|109284.3|14
1721627840000|2024-07-22 05:57:20|109341.4|109291.4|109345.7|109295.7|109345.7|109295.7|109341.4|109291.4|6
1721627850000|2024-07-22 05:57:30|109345.5|109295.5|109345.9|109295.9|109345.9|109295.9|109345.5|109295.5|4
1721627860000|2024-07-22 05:57:40|109345.6|109295.6|109345.9|109295.9|109345.9|109295.9|109345.6|109295.6|3
1721627870000|2024-07-22 05:57:50|109345.7|109295.7|109346.7|109296.7|109346.7|109296.7|109345.1|109295.1|4
1721627880000|2024-07-22 05:58:00|109346|109296|109351.2|109301.2|109352|109302|109346|109296|9
1721627890000|2024-07-22 05:58:10|109350.6|109300.6|109349.5|109299.5|109350.6|109300.6|109348.9|109298.9|9
1721627900000|2024-07-22 05:58:20|109349.6|109299.6|109348.5|109298.5|109349.6|109299.6|109348.5|109298.5|7
1721627910000|2024-07-22 05:58:30|109348.1|109298.1|109347.8|109297.8|109348.2|109298.2|109347.8|109297.8|4
1721627920000|2024-07-22 05:58:40|109347|109297|109343.3|109293.3|109347|109297|109343.3|109293.3|10
1721627930000|2024-07-22 05:58:50|109343.2|109293.2|109349.2|109299.2|109349.2|109299.2|109339.1|109289.1|9
1721627940000|2024-07-22 05:59:00|109349.9|109299.9|109350.4|109300.4|109350.5|109300.5|109349.3|109299.3|8
1721627950000|2024-07-22 05:59:10|109350.2|109300.2|109345.1|109295.1|109350.2|109300.2|109345|109295|14
1721627960000|2024-07-22 05:59:20|109344.8|109294.8|109344.9|109294.9|109345.5|109295.5|109344.5|109294.5|8
1721627970000|2024-07-22 05:59:30|109344.1|109294.1|109345.7|109295.7|109345.7|109295.7|109343.9|109293.9|12
1721627980000|2024-07-22 05:59:40|109345.4|109295.4|109342.8|109292.8|109345.4|109295.4|109342.6|109292.6|12
1721627990000|2024-07-22 05:59:50|109342.6|109292.6|109341.9|109291.9|109342.6|109292.6|109341.7|109291.7|13
1721628000000|2024-07-22 06:00:00|109342.7|109292.7|109364.9|109314.9|109367.7|109317.7|109336.2|109286.2|47
1721628010000|2024-07-22 06:00:10|109364.6|109314.6|109372.6|109322.6|109377.8|109327.8|109364.2|109314.2|42
1721628020000|2024-07-22 06:00:20|109373.1|109323.1|109375.5|109325.5|109377.4|109327.4|109373.1|109323.1|33
1721628030000|2024-07-22 06:00:30|109375.8|109325.8|109370.2|109320.2|109375.9|109325.9|109369.4|109319.4|35
1721628040000|2024-07-22 06:00:40|109369.8|109319.8|109370.3|109320.3|109373|109323|109369.8|109319.8|28
1721628050000|2024-07-22 06:00:50|109370.1|109320.1|109366.5|109316.5|109370.1|109320.1|109366.5|109316.5|17
1721628060000|2024-07-22 06:01:00|109366.2|109316.2|109364.5|109314.5|109369.4|109319.4|109361.2|109311.2|38
1721628070000|2024-07-22 06:01:10|109364.7|109314.7|109365|109315|109365.6|109315.6|109363.8|109313.8|19
1721628080000|2024-07-22 06:01:20|109365.7|109315.7|109373.6|109323.6|109376.3|109326.3|109365.7|109315.7|26
1721628090000|2024-07-22 06:01:30|109373.2|109323.2|109362.6|109312.6|109373.2|109323.2|109361.7|109311.7|34
1721628100000|2024-07-22 06:01:40|109362.9|109312.9|109361.8|109311.8|109368.7|109318.7|109361.8|109311.8|34
1721628110000|2024-07-22 06:01:50|109360.2|109310.2|109356.2|109306.2|109360.8|109310.8|109355.5|109305.5|40
1721628120000|2024-07-22 06:02:00|109356.1|109306.1|109350.4|109300.4|109356.1|109306.1|109350.4|109300.4|30
1721628130000|2024-07-22 06:02:10|109346.7|109296.7|109354.3|109304.3|109356|109306|109346|109296|33
1721628140000|2024-07-22 06:02:20|109357.7|109307.7|109355.5|109305.5|109361.4|109311.4|109355.5|109305.5|37
1721628150000|2024-07-22 06:02:30|109354|109304|109335.8|109285.8|109354|109304|109334.3|109284.3|37
1721628160000|2024-07-22 06:02:40|109335.9|109285.9|109346.3|109296.3|109349.2|109299.2|109335.4|109285.4|32
1721628170000|2024-07-22 06:02:50|109346|109296|109338.6|109288.6|109346.6|109296.6|109338.6|109288.6|31
1721628180000|2024-07-22 06:03:00|109339.2|109289.2|109332.2|109282.2|109339.2|109289.2|109331|109281|37
1721628190000|2024-07-22 06:03:10|109332.7|109282.7|109321.5|109271.5|109332.7|109282.7|109321.3|109271.3|32
1721628200000|2024-07-22 06:03:20|109323|109273|109323.9|109273.9|109323.9|109273.9|109321.3|109271.3|32
1721628210000|2024-07-22 06:03:30|109324.1|109274.1|109317|109267|109324.1|109274.1|109317|109267|27
1721628220000|2024-07-22 06:03:40|109317.1|109267.1|109304|109254|109317.7|109267.7|109303.5|109253.5|46
1721628230000|2024-07-22 06:03:50|109303.8|109253.8|109320.9|109270.9|109320.9|109270.9|109300.3|109250.3|44
1721628240000|2024-07-22 06:04:00|109321|109271|109316.1|109266.1|109325|109275|109310.3|109260.3|43
1721628250000|2024-07-22 06:04:10|109316.4|109266.4|109316.4|109266.4|109316.9|109266.9|109314.4|109264.4|34
1721628260000|2024-07-22 06:04:20|109316.1|109266.1|109326.1|109276.1|109326.5|109276.5|109316|109266|29
1721628270000|2024-07-22 06:04:30|109326.3|109276.3|109328.1|109278.1|109328.1|109278.1|109325|109275|26
1721628280000|2024-07-22 06:04:40|109327.9|109277.9|109332.3|109282.3|109332.3|109282.3|109327.5|109277.5|18
1721628290000|2024-07-22 06:04:50|109333.6|109283.6|109336.1|109286.1|109341.2|109291.2|109333.6|109283.6|35
1721628300000|2024-07-22 06:05:00|109336.4|109286.4|109331.1|109281.1|109337.9|109287.9|109328.3|109278.3|35
1721628310000|2024-07-22 06:05:10|109330.8|109280.8|109320.5|109270.5|109334.9|109284.9|109320.4|109270.4|36
1721628320000|2024-07-22 06:05:20|109320.6|109270.6|109321.9|109271.9|109323.3|109273.3|109316.4|109266.4|34
1721628330000|2024-07-22 06:05:30|109322|109272|109323.6|109273.6|109323.6|109273.6|109321.4|109271.4|20
1721628340000|2024-07-22 06:05:40|109323.8|109273.8|109330|109280|109333.6|109283.6|109323|109273|35
1721628350000|2024-07-22 06:05:50|109330.1|109280.1|109322.9|109272.9|109330.1|109280.1|109322.4|109272.4|31
1721628360000|2024-07-22 06:06:00|109322.2|109272.2|109322.3|109272.3|109322.6|109272.6|109317.2|109267.2|45
1721628370000|2024-07-22 06:06:10|109322|109272|109325.4|109275.4|109330.3|109280.3|109321.8|109271.8|31
1721628380000|2024-07-22 06:06:20|109325|109275|109319.6|109269.6|109325|109275|109318.9|109268.9|20
1721628390000|2024-07-22 06:06:30|109319.9|109269.9|109322.9|109272.9|109325.4|109275.4|109319.1|109269.1|26
1721628400000|2024-07-22 06:06:40|109322.8|109272.8|109320.3|109270.3|109325.1|109275.1|109317.5|109267.5|38
1721628410000|2024-07-22 06:06:50|109320.4|109270.4|109327.2|109277.2|109329|109279|109319|109269|32
1721628420000|2024-07-22 06:07:00|109328.3|109278.3|109330.7|109280.7|109335.8|109285.8|109327.1|109277.1|29
1721628430000|2024-07-22 06:07:10|109330.9|109280.9|109330.6|109280.6|109331.1|109281.1|109327.3|109277.3|24
1721628440000|2024-07-22 06:07:20|109330.5|109280.5|109336.7|109286.7|109337.6|109287.6|109330.5|109280.5|23
1721628450000|2024-07-22 06:07:30|109336.9|109286.9|109336.6|109286.6|109338|109288|109336.1|109286.1|20
1721628460000|2024-07-22 06:07:40|109337|109287|109338.2|109288.2|109340.1|109290.1|109336.5|109286.5|26
1721628470000|2024-07-22 06:07:50|109338.3|109288.3|109341.5|109291.5|109341.7|109291.7|109335.5|109285.5|24
1721628480000|2024-07-22 06:08:00|109341.6|109291.6|109341.8|109291.8|109342.8|109292.8|109337.2|109287.2|34
1721628490000|2024-07-22 06:08:10|109342|109292|109339.8|109289.8|109342.7|109292.7|109339.8|109289.8|14
1721628500000|2024-07-22 06:08:20|109340.1|109290.1|109332.4|109282.4|109340.3|109290.3|109331.2|109281.2|29
1721628510000|2024-07-22 06:08:30|109332.2|109282.2|109338.1|109288.1|109338.2|109288.2|109331.8|109281.8|29
1721628520000|2024-07-22 06:08:40|109338.4|109288.4|109324.7|109274.7|109341.8|109291.8|109324.7|109274.7|35
1721628530000|2024-07-22 06:08:50|109325|109275|109327.7|109277.7|109327.9|109277.9|109325|109275|30
1721628540000|2024-07-22 06:09:00|109327.9|109277.9|109328.6|109278.6|109335.4|109285.4|109325.2|109275.2|43
1721628550000|2024-07-22 06:09:10|109331.4|109281.4|109329.9|109279.9|109331.4|109281.4|109327.9|109277.9|34
1721628560000|2024-07-22 06:09:20|109329.8|109279.8|109316.4|109266.4|109330.1|109280.1|109316.2|109266.2|31
1721628570000|2024-07-22 06:09:30|109316.8|109266.8|109323.3|109273.3|109326.9|109276.9|109316.8|109266.8|47
1721628580000|2024-07-22 06:09:40|109323|109273|109322.6|109272.6|109323|109273|109316.8|109266.8|33
1721628590000|2024-07-22 06:09:50|109322.4|109272.4|109312.6|109262.6|109325.3|109275.3|109312.5|109262.5|41
1721628600000|2024-07-22 06:10:00|109313.1|109263.1|109319.3|109269.3|109320|109270|109311.7|109261.7|34
1721628610000|2024-07-22 06:10:10|109319.1|109269.1|109302.6|109252.6|109319.1|109269.1|109302|109252|45
1721628620000|2024-07-22 06:10:20|109302.3|109252.3|109293.5|109243.5|109302.9|109252.9|109293.5|109243.5|32
1721628630000|2024-07-22 06:10:30|109293.8|109243.8|109304.2|109254.2|109304.2|109254.2|109291.7|109241.7|35
1721628640000|2024-07-22 06:10:40|109304|109254|109302.2|109252.2|109304|109254|109298.9|109248.9|45
1721628650000|2024-07-22 06:10:50|109302.5|109252.5|109313|109263|109314|109264|109300.7|109250.7|27
1721628660000|2024-07-22 06:11:00|109312.9|109262.9|109307.3|109257.3|109313.1|109263.1|109305.6|109255.6|39
1721628670000|2024-07-22 06:11:10|109307|109257|109309.5|109259.5|109309.7|109259.7|109306.8|109256.8|15
1721628680000|2024-07-22 06:11:20|109309.9|109259.9|109315.6|109265.6|109318|109268|109309.9|109259.9|25
1721628690000|2024-07-22 06:11:30|109315.9|109265.9|109325.2|109275.2|109325.2|109275.2|109313.1|109263.1|30
1721628700000|2024-07-22 06:11:40|109325.4|109275.4|109330.9|109280.9|109333.7|109283.7|109325.4|109275.4|26
1721628710000|2024-07-22 06:11:50|109330.8|109280.8|109327.2|109277.2|109342.5|109292.5|109326.2|109276.2|30
1721628720000|2024-07-22 06:12:00|109326.8|109276.8|109328|109278|109331|109281|109325.9|109275.9|20
1721628730000|2024-07-22 06:12:10|109327.6|109277.6|109326.3|109276.3|109328.4|109278.4|109319.5|109269.5|32
1721628740000|2024-07-22 06:12:20|109326.5|109276.5|109320.1|109270.1|109327.1|109277.1|109318.3|109268.3|38
1721628750000|2024-07-22 06:12:30|109320|109270|109323.8|109273.8|109323.8|109273.8|109317|109267|34
1721628760000|2024-07-22 06:12:40|109323.9|109273.9|109325.8|109275.8|109325.8|109275.8|109323.6|109273.6|20
1721628770000|2024-07-22 06:12:50|109325.5|109275.5|109318.2|109268.2|109328.4|109278.4|109310.7|109260.7|42
1721628780000|2024-07-22 06:13:00|109318.7|109268.7|109314.9|109264.9|109318.7|109268.7|109314.3|109264.3|25
1721628790000|2024-07-22 06:13:10|109314.4|109264.4|109323.2|109273.2|109323.2|109273.2|109312.5|109262.5|38
1721628800000|2024-07-22 06:13:20|109323.8|109273.8|109323.6|109273.6|109324.6|109274.6|109318.7|109268.7|31
1721628810000|2024-07-22 06:13:30|109324.2|109274.2|109328.8|109278.8|109328.8|109278.8|109323.3|109273.3|26
1721628820000|2024-07-22 06:13:40|109328.4|109278.4|109327.8|109277.8|109328.5|109278.5|109327.2|109277.2|19
1721628830000|2024-07-22 06:13:50|109327.9|109277.9|109333.1|109283.1|109333.1|109283.1|109327.9|109277.9|22
1721628840000|2024-07-22 06:14:00|109334.6|109284.6|109328.1|109278.1|109339.5|109289.5|109328|109278|30
1721628850000|2024-07-22 06:14:10|109328.9|109278.9|109332.7|109282.7|109332.7|109282.7|109328|109278|25
1721628860000|2024-07-22 06:14:20|109333.4|109283.4|109330.5|109280.5|109337.2|109287.2|109330.5|109280.5|28
1721628870000|2024-07-22 06:14:30|109330.8|109280.8|109328.4|109278.4|109333.4|109283.4|109327|109277|35
1721628880000|2024-07-22 06:14:40|109328.5|109278.5|109337.2|109287.2|109337.3|109287.3|109328.1|109278.1|30
1721628890000|2024-07-22 06:14:50|109336.9|109286.9|109336.9|109286.9|109339.1|109289.1|109336.8|109286.8|17
1721628900000|2024-07-22 06:15:00|109336.4|109286.4|109338|109288|109338.8|109288.8|109331.5|109281.5|29
1721628910000|2024-07-22 06:15:10|109338.3|109288.3|109335.5|109285.5|109338.8|109288.8|109335.5|109285.5|22
1721628920000|2024-07-22 06:15:20|109335.4|109285.4|109340.8|109290.8|109343.4|109293.4|109335.4|109285.4|34
1721628930000|2024-07-22 06:15:30|109341.2|109291.2|109343.7|109293.7|109347.3|109297.3|109341.2|109291.2|23
1721628940000|2024-07-22 06:15:40|109343.2|109293.2|109336.6|109286.6|109343.2|109293.2|109333.4|109283.4|29
1721628950000|2024-07-22 06:15:50|109336.7|109286.7|109349.9|109299.9|109352.5|109302.5|109336.7|109286.7|30
1721628960000|2024-07-22 06:16:00|109349.8|109299.8|109326.3|109276.3|109353.5|109303.5|109326.3|109276.3|35
1721628970000|2024-07-22 06:16:10|109326|109276|109327.8|109277.8|109327.9|109277.9|109326|109276|27
1721628980000|2024-07-22 06:16:20|109327.7|109277.7|109320.5|109270.5|109327.7|109277.7|109320.1|109270.1|34
1721628990000|2024-07-22 06:16:30|109319.9|109269.9|109314.7|109264.7|109321.3|109271.3|109314.4|109264.4|37
1721629000000|2024-07-22 06:16:40|109315.9|109265.9|109309.4|109259.4|109315.9|109265.9|109308.8|109258.8|26
1721629010000|2024-07-22 06:16:50|109308.6|109258.6|109309.4|109259.4|109309.4|109259.4|109302.7|109252.7|27
1721629020000|2024-07-22 06:17:00|109311.3|109261.3|109313.5|109263.5|109321.5|109271.5|109310.6|109260.6|34
1721629030000|2024-07-22 06:17:10|109313.7|109263.7|109313.8|109263.8|109313.8|109263.8|109312.3|109262.3|15
1721629040000|2024-07-22 06:17:20|109313.7|109263.7|109300.1|109250.1|109313.7|109263.7|109296.4|109246.4|27
1721629050000|2024-07-22 06:17:30|109300.2|109250.2|109304.2|109254.2|109304.8|109254.8|109300.2|109250.2|22
1721629060000|2024-07-22 06:17:40|109304.3|109254.3|109311|109261|109317.3|109267.3|109304.3|109254.3|26
1721629070000|2024-07-22 06:17:50|109311.1|109261.1|109317.2|109267.2|109317.3|109267.3|109309.5|109259.5|33
1721629080000|2024-07-22 06:18:00|109317.6|109267.6|109329.5|109279.5|109329.7|109279.7|109317.6|109267.6|26
1721629090000|2024-07-22 06:18:10|109329.3|109279.3|109330.3|109280.3|109330.7|109280.7|109329.3|109279.3|20
1721629100000|2024-07-22 06:18:20|109330.4|109280.4|109329.2|109279.2|109330.6|109280.6|109328.5|109278.5|18
1721629110000|2024-07-22 06:18:30|109329|109279|109323.4|109273.4|109329|109279|109323.1|109273.1|18
1721629120000|2024-07-22 06:18:40|109323.2|109273.2|109330.9|109280.9|109331|109281|109319.9|109269.9|28
1721629130000|2024-07-22 06:18:50|109331|109281|109327.3|109277.3|109331|109281|109326.7|109276.7|18
1721629140000|2024-07-22 06:19:00|109327|109277|109333.8|109283.8|109333.8|109283.8|109327|109277|30
1721629150000|2024-07-22 06:19:10|109333.6|109283.6|109330|109280|109333.6|109283.6|109327.1|109277.1|30
1721629160000|2024-07-22 06:19:20|109329.9|109279.9|109331.5|109281.5|109331.6|109281.6|109329.2|109279.2|28
1721629170000|2024-07-22 06:19:30|109332.1|109282.1|109325.1|109275.1|109332.9|109282.9|109324.5|109274.5|26
1721629180000|2024-07-22 06:19:40|109324.6|109274.6|109315|109265|109324.6|109274.6|109314.3|109264.3|36
1721629190000|2024-07-22 06:19:50|109314.8|109264.8|109308.5|109258.5|109314.8|109264.8|109307.4|109257.4|43
1721629200000|2024-07-22 06:20:00|109307.9|109257.9|109304.5|109254.5|109310.1|109260.1|109304.5|109254.5|38
1721629210000|2024-07-22 06:20:10|109303.9|109253.9|109311.9|109261.9|109311.9|109261.9|109302.6|109252.6|30
1721629220000|2024-07-22 06:20:20|109311.7|109261.7|109310.3|109260.3|109314.2|109264.2|109308.4|109258.4|30
1721629230000|2024-07-22 06:20:30|109310.5|109260.5|109316.3|109266.3|109316.6|109266.6|109310.4|109260.4|23
1721629240000|2024-07-22 06:20:40|109316|109266|109320.3|109270.3|109320.6|109270.6|109310.6|109260.6|36
1721629250000|2024-07-22 06:20:50|109320.5|109270.5|109317|109267|109320.8|109270.8|109316.9|109266.9|19
1721629260000|2024-07-22 06:21:00|109318.5|109268.5|109318.2|109268.2|109320.6|109270.6|109317.2|109267.2|21
1721629270000|2024-07-22 06:21:10|109318.5|109268.5|109318.1|109268.1|109319|109269|109318.1|109268.1|13
1721629280000|2024-07-22 06:21:20|109318.4|109268.4|109318|109268|109318.7|109268.7|109317.1|109267.1|13
1721629290000|2024-07-22 06:21:30|109317.9|109267.9|109318|109268|109319.9|109269.9|109314.3|109264.3|30
1721629300000|2024-07-22 06:21:40|109318.7|109268.7|109319.7|109269.7|109321|109271|109318.1|109268.1|27
1721629310000|2024-07-22 06:21:50|109319.4|109269.4|109324|109274|109324.1|109274.1|109319.2|109269.2|28
1721629320000|2024-07-22 06:22:00|109324.4|109274.4|109337.5|109287.5|109338.3|109288.3|109324.4|109274.4|34
1721629330000|2024-07-22 06:22:10|109337.7|109287.7|109347.5|109297.5|109347.5|109297.5|109337.7|109287.7|39
1721629340000|2024-07-22 06:22:20|109347.2|109297.2|109355.8|109305.8|109358.6|109308.6|109347.2|109297.2|35
1721629350000|2024-07-22 06:22:30|109355.6|109305.6|109367.3|109317.3|109367.3|109317.3|109354.6|109304.6|30
1721629360000|2024-07-22 06:22:40|109366.7|109316.7|109369.2|109319.2|109373.4|109323.4|109366.7|109316.7|42
1721629370000|2024-07-22 06:22:50|109368.3|109318.3|109358.1|109308.1|109368.3|109318.3|109357.8|109307.8|38
1721629380000|2024-07-22 06:23:00|109358.4|109308.4|109373|109323|109373.1|109323.1|109358.4|109308.4|22
1721629390000|2024-07-22 06:23:10|109373.2|109323.2|109367.2|109317.2|109373.2|109323.2|109366.5|109316.5|28
1721629400000|2024-07-22 06:23:20|109367.5|109317.5|109371.1|109321.1|109372.4|109322.4|109367.5|109317.5|30
1721629410000|2024-07-22 06:23:30|109370.5|109320.5|109367.4|109317.4|109370.9|109320.9|109367.3|109317.3|21
1721629420000|2024-07-22 06:23:40|109367.2|109317.2|109367.1|109317.1|109370.3|109320.3|109364.8|109314.8|40
1721629430000|2024-07-22 06:23:50|109367.2|109317.2|109355|109305|109367.5|109317.5|109351.3|109301.3|38
1721629440000|2024-07-22 06:24:00|109355.9|109305.9|109347.7|109297.7|109357.1|109307.1|109347.6|109297.6|32
1721629450000|2024-07-22 06:24:10|109347.8|109297.8|109351.2|109301.2|109351.4|109301.4|109346.2|109296.2|24
1721629460000|2024-07-22 06:24:20|109351.5|109301.5|109349.8|109299.8|109352.1|109302.1|109349.8|109299.8|20
1721629470000|2024-07-22 06:24:30|109349.3|109299.3|109347.2|109297.2|109349.3|109299.3|109344.9|109294.9|29
1721629480000|2024-07-22 06:24:40|109346.7|109296.7|109342.4|109292.4|109346.9|109296.9|109338.1|109288.1|37
1721629490000|2024-07-22 06:24:50|109342.7|109292.7|109331.3|109281.3|109342.7|109292.7|109328|109278|46
1721629500000|2024-07-22 06:25:00|109331.7|109281.7|109331.4|109281.4|109332.4|109282.4|109319.5|109269.5|42
1721629510000|2024-07-22 06:25:10|109330.9|109280.9|109335.2|109285.2|109335.2|109285.2|109328.9|109278.9|43
1721629520000|2024-07-22 06:25:20|109335|109285|109335.1|109285.1|109335.5|109285.5|109334.8|109284.8|15
1721629530000|2024-07-22 06:25:30|109334.7|109284.7|109326.4|109276.4|109336.1|109286.1|109325.8|109275.8|25
1721629540000|2024-07-22 06:25:40|109326.5|109276.5|109321.9|109271.9|109327|109277|109320.6|109270.6|25
1721629550000|2024-07-22 06:25:50|109322.5|109272.5|109326|109276|109334.4|109284.4|109322.5|109272.5|40
1721629560000|2024-07-22 06:26:00|109325.9|109275.9|109337.2|109287.2|109337.7|109287.7|109325.3|109275.3|29
1721629570000|2024-07-22 06:26:10|109337|109287|109325.9|109275.9|109339.9|109289.9|109325.6|109275.6|34
1721629580000|2024-07-22 06:26:20|109326.6|109276.6|109322.6|109272.6|109328.8|109278.8|109322.2|109272.2|32
1721629590000|2024-07-22 06:26:30|109322.2|109272.2|109313.9|109263.9|109322.2|109272.2|109313.9|109263.9|27
1721629600000|2024-07-22 06:26:40|109314.3|109264.3|109325.1|109275.1|109325.1|109275.1|109314.3|109264.3|40
1721629610000|2024-07-22 06:26:50|109325.4|109275.4|109322.7|109272.7|109325.6|109275.6|109322.2|109272.2|30
1721629620000|2024-07-22 06:27:00|109322.4|109272.4|109327.4|109277.4|109328.3|109278.3|109322.4|109272.4|30
1721629630000|2024-07-22 06:27:10|109327.2|109277.2|109323.6|109273.6|109327.6|109277.6|109321.1|109271.1|35
1721629640000|2024-07-22 06:27:20|109323.5|109273.5|109323.7|109273.7|109324.3|109274.3|109320.8|109270.8|33
1721629650000|2024-07-22 06:27:30|109323.5|109273.5|109317.1|109267.1|109323.5|109273.5|109317.1|109267.1|26
1721629660000|2024-07-22 06:27:40|109316.9|109266.9|109321|109271|109321.4|109271.4|109316.5|109266.5|26
1721629670000|2024-07-22 06:27:50|109320.8|109270.8|109315.9|109265.9|109321.7|109271.7|109315.4|109265.4|22
1721629680000|2024-07-22 06:28:00|109316.3|109266.3|109327|109277|109327.1|109277.1|109315.2|109265.2|25
1721629690000|2024-07-22 06:28:10|109327.3|109277.3|109322.4|109272.4|109328.5|109278.5|109321.5|109271.5|33
1721629700000|2024-07-22 06:28:20|109325|109275|109340.6|109290.6|109340.7|109290.7|109325|109275|39
1721629710000|2024-07-22 06:28:30|109340.1|109290.1|109340.3|109290.3|109341.7|109291.7|109339.8|109289.8|23
1721629720000|2024-07-22 06:28:40|109339.6|109289.6|109343.1|109293.1|109346.3|109296.3|109339.5|109289.5|33
1721629730000|2024-07-22 06:28:50|109343|109293|109348|109298|109352.4|109302.4|109342.5|109292.5|32
1721629740000|2024-07-22 06:29:00|109347.5|109297.5|109346.8|109296.8|109347.7|109297.7|109344.6|109294.6|27
1721629750000|2024-07-22 06:29:10|109346.9|109296.9|109349.8|109299.8|109355.6|109305.6|109346.9|109296.9|35
1721629760000|2024-07-22 06:29:20|109349.7|109299.7|109356.4|109306.4|109359|109309|109349.7|109299.7|29
1721629770000|2024-07-22 06:29:30|109356.6|109306.6|109353.1|109303.1|109358.1|109308.1|109353.1|109303.1|27
1721629780000|2024-07-22 06:29:40|109352.7|109302.7|109317.7|109267.7|109352.7|109302.7|109313.3|109263.3|40
1721629790000|2024-07-22 06:29:50|109318.2|109268.2|109311.2|109261.2|109318.2|109268.2|109308.6|109258.6|40
1721629800000|2024-07-22 06:30:00|109311.3|109261.3|109311.6|109261.6|109315.2|109265.2|109310.1|109260.1|43
1721629810000|2024-07-22 06:30:10|109311.4|109261.4|109314.1|109264.1|109314.1|109264.1|109308.3|109258.3|30
1721629820000|2024-07-22 06:30:20|109313.8|109263.8|109317.8|109267.8|109319|109269|109312.8|109262.8|25
1721629830000|2024-07-22 06:30:30|109317.1|109267.1|109323.1|109273.1|109325.6|109275.6|109316.8|109266.8|33
1721629840000|2024-07-22 06:30:40|109323|109273|109311.9|109261.9|109323|109273|109311.9|109261.9|23
1721629850000|2024-07-22 06:30:50|109311.8|109261.8|109286.4|109236.4|109313.4|109263.4|109286.4|109236.4|44
1721629860000|2024-07-22 06:31:00|109287.6|109237.6|109284.8|109234.8|109288.5|109238.5|109284.8|109234.8|22
1721629870000|2024-07-22 06:31:10|109284.7|109234.7|109282.1|109232.1|109285.1|109235.1|109281.3|109231.3|22
1721629880000|2024-07-22 06:31:20|109283.5|109233.5|109279.6|109229.6|109287.9|109237.9|109279.6|109229.6|26
1721629890000|2024-07-22 06:31:30|109279.5|109229.5|109270.7|109220.7|109279.5|109229.5|109266|109216|38
1721629900000|2024-07-22 06:31:40|109270.9|109220.9|109266.9|109216.9|109271.8|109221.8|109264.7|109214.7|23
1721629910000|2024-07-22 06:31:50|109266.6|109216.6|109273.9|109223.9|109275.1|109225.1|109266.2|109216.2|29
1721629920000|2024-07-22 06:32:00|109273.7|109223.7|109268|109218|109273.9|109223.9|109265.5|109215.5|34
1721629930000|2024-07-22 06:32:10|109268.3|109218.3|109264.8|109214.8|109268.4|109218.4|109264.8|109214.8|31
1721629940000|2024-07-22 06:32:20|109264.9|109214.9|109254.3|109204.3|109265.3|109215.3|109254.3|109204.3|21
1721629950000|2024-07-22 06:32:30|109254.1|109204.1|109256.3|109206.3|109256.3|109206.3|109254|109204|22
1721629960000|2024-07-22 06:32:40|109257.4|109207.4|109249.3|109199.3|109259.7|109209.7|109249.3|109199.3|37
1721629970000|2024-07-22 06:32:50|109249.5|109199.5|109250.1|109200.1|109250.1|109200.1|109248.8|109198.8|11
1721629980000|2024-07-22 06:33:00|109249.7|109199.7|109257.1|109207.1|109257.1|109207.1|109249.2|109199.2|30
1721629990000|2024-07-22 06:33:10|109257.2|109207.2|109258.5|109208.5|109258.7|109208.7|109257.1|109207.1|27
1721630000000|2024-07-22 06:33:20|109258.2|109208.2|109264.5|109214.5|109265|109215|109258.2|109208.2|30
1721630010000|2024-07-22 06:33:30|109264.6|109214.6|109270|109220|109270.8|109220.8|109264.6|109214.6|12
1721630020000|2024-07-22 06:33:40|109270.3|109220.3|109267.2|109217.2|109270.3|109220.3|109267|109217|23
1721630030000|2024-07-22 06:33:50|109267|109217|109269.3|109219.3|109272.8|109222.8|109267|109217|38
1721630040000|2024-07-22 06:34:00|109269.2|109219.2|109265.6|109215.6|109269.2|109219.2|109265.2|109215.2|25
1721630050000|2024-07-22 06:34:10|109266.3|109216.3|109274.9|109224.9|109275.5|109225.5|109266.3|109216.3|28
1721630060000|2024-07-22 06:34:20|109277.1|109227.1|109275.8|109225.8|109291.6|109241.6|109275.8|109225.8|22
1721630070000|2024-07-22 06:34:30|109275.7|109225.7|109278|109228|109278|109228|109274.4|109224.4|17
1721630080000|2024-07-22 06:34:40|109278.7|109228.7|109287.1|109237.1|109287.2|109237.2|109278.7|109228.7|18
1721630090000|2024-07-22 06:34:50|109286.6|109236.6|109281.2|109231.2|109287.1|109237.1|109280|109230|20
1721630100000|2024-07-22 06:35:00|109281.4|109231.4|109288|109238|109292.2|109242.2|109281.4|109231.4|33
1721630110000|2024-07-22 06:35:10|109288.2|109238.2|109285.4|109235.4|109288.2|109238.2|109284.7|109234.7|22
1721630120000|2024-07-22 06:35:20|109285.3|109235.3|109293.5|109243.5|109296.2|109246.2|109285.3|109235.3|27
1721630130000|2024-07-22 06:35:30|109293.7|109243.7|109288.1|109238.1|109293.7|109243.7|109288|109238|26
1721630140000|2024-07-22 06:35:40|109287.9|109237.9|109287|109237|109288.1|109238.1|109286.6|109236.6|16
1721630150000|2024-07-22 06:35:50|109288.2|109238.2|109288.6|109238.6|109293.7|109243.7|109288.2|109238.2|25
1721630160000|2024-07-22 06:36:00|109288.5|109238.5|109271.4|109221.4|109288.5|109238.5|109271.4|109221.4|31
1721630170000|2024-07-22 06:36:10|109268.4|109218.4|109259.4|109209.4|109270.9|109220.9|109259.4|109209.4|26
1721630180000|2024-07-22 06:36:20|109258.1|109208.1|109251.4|109201.4|109258.1|109208.1|109250|109200|20
1721630190000|2024-07-22 06:36:30|109251.3|109201.3|109244.3|109194.3|109255.7|109205.7|109244.3|109194.3|29
1721630200000|2024-07-22 06:36:40|109244.2|109194.2|109246|109196|109246|109196|109242.7|109192.7|15
1721630210000|2024-07-22 06:36:50|109246.5|109196.5|109241.1|109191.1|109247.5|109197.5|109241.1|109191.1|18
1721630220000|2024-07-22 06:37:00|109240.9|109190.9|109231.1|109181.1|109241.5|109191.5|109231.1|109181.1|24
1721630230000|2024-07-22 06:37:10|109232.5|109182.5|109224.8|109174.8|109238.7|109188.7|109224.8|109174.8|34
1721630240000|2024-07-22 06:37:20|109222.6|109172.6|109214.7|109164.7|109224.7|109174.7|109214.7|109164.7|31
1721630250000|2024-07-22 06:37:30|109214.4|109164.4|109199.2|109149.2|109214.4|109164.4|109197|109147|39
1721630260000|2024-07-22 06:37:40|109199.1|109149.1|109198.9|109148.9|109199.1|109149.1|109197.7|109147.7|13
1721630270000|2024-07-22 06:37:50|109199.1|109149.1|109181|109131|109207.6|109157.6|109181|109131|34
1721630280000|2024-07-22 06:38:00|109182.7|109132.7|109177|109127|109183.3|109133.3|109170.5|109120.5|35
1721630290000|2024-07-22 06:38:10|109176.3|109126.3|109182.7|109132.7|109183.5|109133.5|109176.2|109126.2|33
1721630300000|2024-07-22 06:38:20|109182.8|109132.8|109176.3|109126.3|109183.7|109133.7|109174.3|109124.3|26
1721630310000|2024-07-22 06:38:30|109176.4|109126.4|109178.4|109128.4|109179.1|109129.1|109176.3|109126.3|23
1721630320000|2024-07-22 06:38:40|109178.6|109128.6|109195.4|109145.4|109197.3|109147.3|109178.4|109128.4|37
1721630330000|2024-07-22 06:38:50|109195.2|109145.2|109201.5|109151.5|109201.8|109151.8|109193.2|109143.2|28
1721630340000|2024-07-22 06:39:00|109200.7|109150.7|109197.6|109147.6|109201|109151|109193.2|109143.2|32
1721630350000|2024-07-22 06:39:10|109197.3|109147.3|109197.1|109147.1|109198.7|109148.7|109192.6|109142.6|30
1721630360000|2024-07-22 06:39:20|109197.6|109147.6|109191.1|109141.1|109199.5|109149.5|109190|109140|27
1721630370000|2024-07-22 06:39:30|109191.2|109141.2|109188.7|109138.7|109192.9|109142.9|109188.2|109138.2|30
1721630380000|2024-07-22 06:39:40|109188.5|109138.5|109187.3|109137.3|109188.5|109138.5|109185.8|109135.8|22
1721630390000|2024-07-22 06:39:50|109187.2|109137.2|109192.8|109142.8|109192.8|109142.8|109187|109137|31
1721630400000|2024-07-22 06:40:00|109192|109142|109188.7|109138.7|109192|109142|109184.2|109134.2|23
1721630410000|2024-07-22 06:40:10|109188.5|109138.5|109207.5|109157.5|109208.3|109158.3|109188.5|109138.5|35
1721630420000|2024-07-22 06:40:20|109207.6|109157.6|109200|109150|109207.6|109157.6|109197.9|109147.9|43
1721630430000|2024-07-22 06:40:30|109200.2|109150.2|109196.4|109146.4|109200.5|109150.5|109196|109146|30
1721630440000|2024-07-22 06:40:40|109196.2|109146.2|109194.6|109144.6|109196.5|109146.5|109194.3|109144.3|21
1721630450000|2024-07-22 06:40:50|109195.4|109145.4|109197.9|109147.9|109198.1|109148.1|109193.5|109143.5|27
1721630460000|2024-07-22 06:41:00|109198|109148|109209.3|109159.3|109215.5|109165.5|109197|109147|49
1721630470000|2024-07-22 06:41:10|109209.2|109159.2|109206.8|109156.8|109209.2|109159.2|109204.7|109154.7|23
1721630480000|2024-07-22 06:41:20|109207.1|109157.1|109225.4|109175.4|109226.6|109176.6|109207.1|109157.1|37
1721630490000|2024-07-22 06:41:30|109225.8|109175.8|109217.3|109167.3|109225.8|109175.8|109215.7|109165.7|24
1721630500000|2024-07-22 06:41:40|109217.6|109167.6|109223.4|109173.4|109227.1|109177.1|109217.6|109167.6|29
1721630510000|2024-07-22 06:41:50|109223.2|109173.2|109235.1|109185.1|109235.8|109185.8|109222.5|109172.5|38
1721630520000|2024-07-22 06:42:00|109235|109185|109230.2|109180.2|109237.3|109187.3|109230.2|109180.2|26
1721630530000|2024-07-22 06:42:10|109228|109178|109231.7|109181.7|109231.7|109181.7|109225.4|109175.4|22
1721630540000|2024-07-22 06:42:20|109231.8|109181.8|109224.5|109174.5|109232.6|109182.6|109223.5|109173.5|27
1721630550000|2024-07-22 06:42:30|109223.2|109173.2|109213.8|109163.8|109228.1|109178.1|109213.4|109163.4|51
1721630560000|2024-07-22 06:42:40|109213.4|109163.4|109215.8|109165.8|109216.2|109166.2|109213.2|109163.2|36
1721630570000|2024-07-22 06:42:50|109215.6|109165.6|109204.5|109154.5|109215.6|109165.6|109203.7|109153.7|35
1721630580000|2024-07-22 06:43:00|109204.2|109154.2|109190.5|109140.5|109204.2|109154.2|109190.3|109140.3|34
1721630590000|2024-07-22 06:43:10|109190.2|109140.2|109189.9|109139.9|109193|109143|109188.1|109138.1|39
1721630600000|2024-07-22 06:43:20|109190|109140|109198.4|109148.4|109199.6|109149.6|109190|109140|34
1721630610000|2024-07-22 06:43:30|109198.3|109148.3|109203.8|109153.8|109203.8|109153.8|109198.3|109148.3|31
1721630620000|2024-07-22 06:43:40|109204.1|109154.1|109208.8|109158.8|109211.8|109161.8|109204.1|109154.1|26
1721630630000|2024-07-22 06:43:50|109209|109159|109197.5|109147.5|109210.1|109160.1|109197.5|109147.5|30
1721630640000|2024-07-22 06:44:00|109197.4|109147.4|109185.2|109135.2|109197.4|109147.4|109184.7|109134.7|33
1721630650000|2024-07-22 06:44:10|109185|109135|109179.2|109129.2|109185.7|109135.7|109179.1|109129.1|30
1721630660000|2024-07-22 06:44:20|109180.1|109130.1|109169|109119|109180.4|109130.4|109168.4|109118.4|32
1721630670000|2024-07-22 06:44:30|109169.7|109119.7|109160.7|109110.7|109169.7|109119.7|109160.1|109110.1|31
1721630680000|2024-07-22 06:44:40|109160.6|109110.6|109168.3|109118.3|109170.6|109120.6|109160.4|109110.4|40
1721630690000|2024-07-22 06:44:50|109168.4|109118.4|109168.8|109118.8|109168.8|109118.8|109164.7|109114.7|36
1721630700000|2024-07-22 06:45:00|109170.3|109120.3|109178|109128|109178.3|109128.3|109170.3|109120.3|28
1721630710000|2024-07-22 06:45:10|109178.1|109128.1|109190.5|109140.5|109190.5|109140.5|109177.3|109127.3|30
1721630720000|2024-07-22 06:45:20|109190.6|109140.6|109192.7|109142.7|109193.3|109143.3|109189.8|109139.8|19
1721630730000|2024-07-22 06:45:30|109192.8|109142.8|109189.8|109139.8|109192.8|109142.8|109188.9|109138.9|24
1721630740000|2024-07-22 06:45:40|109189.6|109139.6|109199.9|109149.9|109202.1|109152.1|109189.6|109139.6|34
1721630750000|2024-07-22 06:45:50|109199.3|109149.3|109189|109139|109199.3|109149.3|109186|109136|40
1721630760000|2024-07-22 06:46:00|109189.7|109139.7|109189.2|109139.2|109190.3|109140.3|109188.9|109138.9|21
1721630770000|2024-07-22 06:46:10|109189.1|109139.1|109185|109135|109190.2|109140.2|109184.9|109134.9|20
1721630780000|2024-07-22 06:46:20|109184.9|109134.9|109194.5|109144.5|109195|109145|109184.9|109134.9|33
1721630790000|2024-07-22 06:46:30|109194.6|109144.6|109189.9|109139.9|109194.6|109144.6|109189.4|109139.4|17
1721630800000|2024-07-22 06:46:40|109190.1|109140.1|109193.8|109143.8|109194.5|109144.5|109190.1|109140.1|27
1721630810000|2024-07-22 06:46:50|109193.9|109143.9|109193.3|109143.3|109195.1|109145.1|109191.5|109141.5|26
1721630820000|2024-07-22 06:47:00|109194.1|109144.1|109202.1|109152.1|109202.3|109152.3|109194.1|109144.1|33
1721630830000|2024-07-22 06:47:10|109202.2|109152.2|109178.4|109128.4|109202.2|109152.2|109178.3|109128.3|41
1721630840000|2024-07-22 06:47:20|109178.2|109128.2|109174.2|109124.2|109179.7|109129.7|109172.7|109122.7|27
1721630850000|2024-07-22 06:47:30|109174.5|109124.5|109178.6|109128.6|109178.7|109128.7|109174.5|109124.5|20
1721630860000|2024-07-22 06:47:40|109177.5|109127.5|109177.9|109127.9|109178|109128|109177.4|109127.4|11
1721630870000|2024-07-22 06:47:50|109177.8|109127.8|109177|109152|109181.3|109152.2|109171.7|109124.8|35
1721630880000|2024-07-22 06:48:00|109177.4|109152.4|109184.9|109159.9|109184.9|109159.9|109177.4|109152.4|35
1721630890000|2024-07-22 06:48:10|109185.3|109160.3|109196.2|109146.2|109196.2|109161|109184.4|109146.2|13
1721630900000|2024-07-22 06:48:20|109196.1|109146.1|109195.7|109145.7|109196.1|109146.1|109193.4|109143.4|21
1721630910000|2024-07-22 06:48:30|109195.2|109145.2|109190.5|109140.5|109195.6|109145.6|109186.7|109136.7|30
1721630920000|2024-07-22 06:48:40|109189.9|109139.9|109182.8|109132.8|109190.3|109140.3|109182.7|109132.7|22
1721630930000|2024-07-22 06:48:50|109182.6|109132.6|109179.3|109129.3|109182.6|109132.6|109179.3|109129.3|25
1721630940000|2024-07-22 06:49:00|109180.1|109130.1|109168.1|109118.1|109180.3|109130.3|109167.4|109117.4|34
1721630950000|2024-07-22 06:49:10|109169.2|109119.2|109174.6|109124.6|109174.6|109124.6|109169.2|109119.2|12
1721630960000|2024-07-22 06:49:20|109175.6|109125.6|109184|109134|109185.2|109135.2|109175.6|109125.6|29
1721630970000|2024-07-22 06:49:30|109183.6|109133.6|109177.7|109127.7|109183.8|109133.8|109171.2|109121.2|36
1721630980000|2024-07-22 06:49:40|109177.9|109127.9|109191.7|109141.7|109193.7|109143.7|109177.9|109127.9|33
1721630990000|2024-07-22 06:49:50|109193|109143|109185.9|109135.9|109194.8|109144.8|109185.2|109135.2|26
1721631000000|2024-07-22 06:50:00|109186.1|109136.1|109163.1|109113.1|109186.1|109136.1|109155|109105.2|48
1721631010000|2024-07-22 06:50:10|109163.2|109113.2|109164.5|109114.5|109166.5|109116.5|109163.2|109113.2|24
1721631020000|2024-07-22 06:50:20|109164.4|109114.4|109170.8|109120.8|109170.8|109120.8|109164|109114|29
1721631030000|2024-07-22 06:50:30|109171|109121|109175.2|109125.2|109175.2|109125.2|109170.1|109120.1|23
1721631040000|2024-07-22 06:50:40|109175.4|109125.4|109178.3|109128.3|109181.6|109131.6|109175.3|109125.3|23
1721631050000|2024-07-22 06:50:50|109178|109128|109170.7|109120.7|109178.6|109128.6|109170.2|109120.2|19
1721631060000|2024-07-22 06:51:00|109166.3|109116.3|109152.9|109127.9|109166.3|109128.4|109150.7|109109.1|28
1721631070000|2024-07-22 06:51:10|109149.5|109124.5|109152.6|109127.6|109152.6|109127.6|109149.2|109124.2|18
1721631080000|2024-07-22 06:51:20|109153.6|109128.6|109156.1|109131.1|109156.2|109131.2|109153.6|109128.6|23
1721631090000|2024-07-22 06:51:30|109156.3|109131.3|109160.1|109135.1|109161.3|109136.3|109156.3|109131.3|35
1721631100000|2024-07-22 06:51:40|109159.5|109134.5|109165.8|109140.8|109165.8|109140.8|109159.3|109134.3|27
1721631110000|2024-07-22 06:51:50|109165.5|109140.5|109171|109146|109172.8|109147.8|109165.3|109140.3|36
1721631120000|2024-07-22 06:52:00|109171.1|109146.1|109173.6|109148.6|109178.8|109153.8|109171.1|109146.1|32
1721631130000|2024-07-22 06:52:10|109173.9|109148.9|109178.3|109153.3|109178.3|109153.3|109172.7|109147.7|20
1721631140000|2024-07-22 06:52:20|109178.2|109153.2|109171.6|109146.6|109178.6|109153.6|109170.7|109145.7|25
1721631150000|2024-07-22 06:52:30|109171.4|109146.4|109165.8|109140.8|109171.9|109146.9|109165.6|109140.6|30
1721631160000|2024-07-22 06:52:40|109165.1|109140.1|109175.5|109150.5|109177.8|109152.8|109165.1|109140.1|36
1721631170000|2024-07-22 06:52:50|109175.7|109150.7|109171.7|109146.7|109176.9|109151.9|109171.7|109146.7|26
1721631180000|2024-07-22 06:53:00|109171.9|109146.9|109173.4|109148.4|109175|109150|109171.9|109146.9|23
1721631190000|2024-07-22 06:53:10|109173.3|109148.3|109176.2|109151.2|109176.2|109151.2|109173.3|109148.3|16
1721631200000|2024-07-22 06:53:20|109175.8|109150.8|109164.6|109139.6|109175.9|109150.9|109164.5|109139.5|32
1721631210000|2024-07-22 06:53:30|109164.7|109139.7|109170|109145|109170|109145|109164.7|109139.7|21
1721631220000|2024-07-22 06:53:40|109170.1|109145.1|109180.9|109155.9|109181.7|109156.7|109170.1|109145.1|28
1721631230000|2024-07-22 06:53:50|109181.1|109156.1|109175.4|109150.4|109181.8|109156.8|109174.9|109149.9|12
1721631240000|2024-07-22 06:54:00|109175.3|109150.3|109178.8|109153.8|109179.1|109154.1|109172.8|109147.8|26
1721631250000|2024-07-22 06:54:10|109179|109154|109182.6|109157.6|109190.6|109165.6|109178.9|109153.9|36
1721631260000|2024-07-22 06:54:20|109182.5|109157.5|109161.1|109136.1|109183.1|109158.1|109160.9|109135.9|28
1721631270000|2024-07-22 06:54:30|109161.4|109136.4|109155|109130|109161.4|109136.4|109153.8|109128.8|35
1721631280000|2024-07-22 06:54:40|109155.6|109130.6|109150.8|109125.8|109164.8|109139.8|109150.4|109125.4|45
1721631290000|2024-07-22 06:54:50|109151|109126|109145.4|109120.4|109151.1|109126.1|109144.9|109119.9|40
1721631300000|2024-07-22 06:55:00|109145.2|109120.2|109157.7|109132.7|109157.7|109132.7|109145.2|109120.2|37
1721631310000|2024-07-22 06:55:10|109157.9|109132.9|109163.1|109138.1|109164.4|109139.4|109157.6|109132.6|25
1721631320000|2024-07-22 06:55:20|109162.9|109137.9|109161.9|109136.9|109163.4|109138.4|109153.1|109128.1|45
1721631330000|2024-07-22 06:55:30|109163.5|109138.5|109165.4|109140.4|109170.9|109145.9|109161.5|109136.5|35
1721631340000|2024-07-22 06:55:40|109164.1|109139.1|109166.6|109141.6|109167.2|109142.2|109163.8|109138.8|36
1721631350000|2024-07-22 06:55:50|109166.5|109141.5|109152.4|109127.4|109166.6|109141.6|109152.2|109127.2|49
1721631360000|2024-07-22 06:56:00|109151.7|109126.7|109147|109122|109152|109127|109144.3|109119.3|32
1721631370000|2024-07-22 06:56:10|109147.2|109122.2|109166.1|109141.1|109166.1|109141.1|109147.2|109122.2|47
1721631380000|2024-07-22 06:56:20|109165.9|109140.9|109168|109143|109175.3|109150.3|109165.9|109140.9|41
1721631390000|2024-07-22 06:56:30|109167.6|109142.6|109171.6|109146.6|109172.2|109147.2|109165.6|109140.6|25
1721631400000|2024-07-22 06:56:40|109171.1|109146.1|109160.4|109135.4|109171.1|109146.1|109157|109132|33
1721631410000|2024-07-22 06:56:50|109160.5|109135.5|109167.3|109142.3|109167.3|109142.3|109160.5|109135.5|26
1721631420000|2024-07-22 06:57:00|109167.5|109142.5|109169.8|109144.8|109178.4|109153.4|109167.5|109142.5|33
1721631430000|2024-07-22 06:57:10|109172.7|109147.7|109175.4|109150.4|109183.4|109158.4|109172.7|109147.7|38
1721631440000|2024-07-22 06:57:20|109175.9|109150.9|109192.8|109167.8|109195.6|109170.6|109175.9|109150.9|35
1721631450000|2024-07-22 06:57:30|109192.4|109167.4|109190.5|109165.5|109194.1|109169.1|109189.1|109164.1|36
1721631460000|2024-07-22 06:57:40|109190.2|109165.2|109179.9|109154.9|109190.9|109165.9|109179.9|109154.9|30
1721631470000|2024-07-22 06:57:50|109180.3|109155.3|109181.9|109156.9|109183|109158|109180.2|109155.2|22
1721631480000|2024-07-22 06:58:00|109182.1|109157.1|109183.6|109158.6|109183.9|109158.9|109182.1|109157.1|17
1721631490000|2024-07-22 06:58:10|109183.2|109158.2|109175.6|109150.6|109183.2|109158.2|109171.2|109146.2|41
1721631500000|2024-07-22 06:58:20|109176.1|109151.1|109169.2|109144.2|109180.9|109155.9|109168.3|109143.3|44
1721631510000|2024-07-22 06:58:30|109169|109144|109173.6|109148.6|109173.9|109148.9|109169|109144|21
1721631520000|2024-07-22 06:58:40|109173.7|109148.7|109177.8|109152.8|109178.1|109153.1|109171.5|109146.5|18
1721631530000|2024-07-22 06:58:50|109177.7|109152.7|109183.2|109158.2|109183.2|109158.2|109177.7|109152.7|13
1721631540000|2024-07-22 06:59:00|109183.3|109158.3|109199.8|109149.8|109203.9|109169.8|109183.3|109145.3|39
1721631550000|2024-07-22 06:59:10|109199.6|109149.6|109199.4|109149.4|109203.2|109153.2|109197.5|109147.5|25
1721631560000|2024-07-22 06:59:20|109199.5|109149.5|109195.2|109170.2|109203.7|109170.3|109194.2|109145.7|29
1721631570000|2024-07-22 06:59:30|109194.9|109169.9|109231.7|109181.7|109231.7|109181.7|109194.9|109156.1|63
1721631580000|2024-07-22 06:59:40|109231|109181|109226.4|109176.4|109231|109181|109224.7|109174.7|33
1721631590000|2024-07-22 06:59:50|109226.3|109176.3|109230.2|109180.2|109231.2|109181.2|109223.7|109173.7|34
1721631600000|2024-07-22 07:00:00|109231.4|109181.4|109200.3|109175.3|109231.4|109182.3|109200.2|109164.2|52
1721631610000|2024-07-22 07:00:10|109200.5|109175.5|109219.1|109169.1|109223.4|109175.5|109197.3|109162.2|42
1721631620000|2024-07-22 07:00:20|109219.2|109169.2|109216|109166|109219.2|109169.2|109213.5|109163.5|29
1721631630000|2024-07-22 07:00:30|109216.1|109166.1|109205|109180|109226.4|109180|109203.5|109165.7|44
1721631640000|2024-07-22 07:00:40|109205.2|109180.2|109220.3|109195.3|109220.3|109195.3|109196.9|109171.9|43
1721631650000|2024-07-22 07:00:50|109220.2|109195.2|109207|109182|109220.2|109195.2|109206.1|109181.1|49
1721631660000|2024-07-22 07:01:00|109205.9|109180.9|109209.3|109184.3|109209.3|109184.3|109196.7|109171.7|47
1721631670000|2024-07-22 07:01:10|109209.8|109184.8|109212.8|109187.8|109216.5|109191.5|109204.6|109179.6|40
1721631680000|2024-07-22 07:01:20|109213|109188|109205.6|109180.6|109213.6|109188.6|109205.6|109180.6|36
1721631690000|2024-07-22 07:01:30|109205.1|109180.1|109183.5|109158.5|109205.1|109180.1|109178.7|109153.7|34
1721631700000|2024-07-22 07:01:40|109184.5|109159.5|109188.3|109163.3|109193.1|109168.1|109183.4|109158.4|38
1721631710000|2024-07-22 07:01:50|109188.2|109163.2|109198.9|109173.9|109198.9|109173.9|109180.3|109155.3|47
1721631720000|2024-07-22 07:02:00|109199|109174|109201.2|109176.2|109201.2|109176.2|109194.9|109169.9|45
1721631730000|2024-07-22 07:02:10|109201.1|109176.1|109199.7|109174.7|109204.1|109179.1|109197.2|109172.2|41
1721631740000|2024-07-22 07:02:20|109200|109175|109218|109193|109218.7|109193.7|109200|109175|42
1721631750000|2024-07-22 07:02:30|109218.2|109193.2|109222.2|109197.2|109223|109198|109218.2|109193.2|23
1721631760000|2024-07-22 07:02:40|109222.9|109197.9|109215.6|109190.6|109223.9|109198.9|109215.2|109190.2|21
1721631770000|2024-07-22 07:02:50|109215.4|109190.4|109212.5|109187.5|109216.8|109191.8|109207.5|109182.5|39
1721631780000|2024-07-22 07:03:00|109212.3|109187.3|109210|109185|109212.3|109187.3|109208.3|109183.3|24
1721631790000|2024-07-22 07:03:10|109209.9|109184.9|109220.8|109195.8|109223.6|109198.6|109202|109177|37
1721631800000|2024-07-22 07:03:20|109220.9|109195.9|109215.3|109190.3|109221.1|109196.1|109212.1|109187.1|24
1721631810000|2024-07-22 07:03:30|109215.4|109190.4|109208.9|109183.9|109215.8|109190.8|109207.9|109182.9|28
1721631820000|2024-07-22 07:03:40|109208.7|109183.7|109203.9|109178.9|109209.8|109184.8|109203.8|109178.8|30
1721631830000|2024-07-22 07:03:50|109204|109179|109208.1|109183.1|109209.3|109184.3|109203.7|109178.7|29
1721631840000|2024-07-22 07:04:00|109208.4|109183.4|109215.3|109190.3|109215.3|109190.3|109203.2|109178.2|37
1721631850000|2024-07-22 07:04:10|109217.2|109192.2|109224.8|109199.8|109226.8|109201.8|109217.1|109192.1|50
1721631860000|2024-07-22 07:04:20|109225.1|109200.1|109231.9|109206.9|109232|109207|109224.2|109199.2|39
1721631870000|2024-07-22 07:04:30|109231.6|109206.6|109234.8|109209.8|109234.8|109209.8|109227.6|109202.6|33
1721631880000|2024-07-22 07:04:40|109234.6|109209.6|109268.3|109218.3|109268.8|109223.7|109234.6|109209.6|32
1721631890000|2024-07-22 07:04:50|109268.4|109218.4|109269.3|109219.3|109272.3|109222.3|109267.2|109217.2|33
1721631900000|2024-07-22 07:05:00|109267.8|109217.8|109285.6|109235.6|109285.7|109235.7|109267.8|109217.8|39
1721631910000|2024-07-22 07:05:10|109285.8|109235.8|109276.4|109251.4|109290.6|109252.6|109272|109235.8|42
1721631920000|2024-07-22 07:05:20|109276.7|109251.7|109275|109250|109276.7|109251.7|109268.3|109243.3|38
1721631930000|2024-07-22 07:05:30|109274.9|109249.9|109289.2|109264.2|109289.2|109264.2|109274.9|109249.9|41
1721631940000|2024-07-22 07:05:40|109289.6|109264.6|109287.7|109262.7|109291.7|109266.7|109286.1|109261.1|37
1721631950000|2024-07-22 07:05:50|109287.6|109262.6|109285.5|109260.5|109287.6|109262.6|109284.8|109259.8|26
1721631960000|2024-07-22 07:06:00|109285.2|109260.2|109288.6|109263.6|109288.6|109263.6|109281.5|109256.5|40
1721631970000|2024-07-22 07:06:10|109288.9|109263.9|109286.2|109261.2|109292.2|109267.2|109283.8|109258.8|54
1721631980000|2024-07-22 07:06:20|109286.4|109261.4|109294|109269|109296|109271|109286.4|109261.4|45
1721631990000|2024-07-22 07:06:30|109294.1|109269.1|109298|109273|109300.5|109275.5|109291.3|109266.3|41
1721632000000|2024-07-22 07:06:40|109296.3|109271.3|109283|109258|109296.3|109271.3|109281.5|109256.5|45
1721632010000|2024-07-22 07:06:50|109282.8|109257.8|109286.9|109261.9|109288.8|109263.8|109281.4|109256.4|27
1721632020000|2024-07-22 07:07:00|109286.7|109261.7|109285.8|109260.8|109286.7|109261.7|109273.1|109248.1|46
1721632030000|2024-07-22 07:07:10|109285.9|109260.9|109268.6|109243.6|109287.2|109262.2|109268.6|109243.6|52
1721632040000|2024-07-22 07:07:20|109268|109243|109258.6|109233.6|109268.3|109243.3|109257.7|109232.7|45
1721632050000|2024-07-22 07:07:30|109258.1|109233.1|109259.1|109234.1|109261.6|109236.6|109256.1|109231.1|37
1721632060000|2024-07-22 07:07:40|109258.8|109233.8|109272|109247|109272|109247|109258.8|109233.8|26
1721632070000|2024-07-22 07:07:50|109271.4|109246.4|109274.5|109249.5|109275.2|109250.2|109270.2|109245.2|37
1721632080000|2024-07-22 07:08:00|109275.2|109250.2|109276.8|109251.8|109279|109254|109271|109246|40
1721632090000|2024-07-22 07:08:10|109276.7|109251.7|109272.7|109247.7|109276.7|109251.7|109270.6|109245.6|36
1721632100000|2024-07-22 07:08:20|109272.8|109247.8|109281.4|109256.4|109282.2|109257.2|109272.1|109247.1|35
1721632110000|2024-07-22 07:08:30|109281.7|109256.7|109284.4|109259.4|109284.7|109259.7|109281.7|109256.7|28
1721632120000|2024-07-22 07:08:40|109284.3|109259.3|109275.3|109250.3|109284.3|109259.3|109275.3|109250.3|21
1721632130000|2024-07-22 07:08:50|109274.6|109249.6|109278.3|109253.3|109280.4|109255.4|109274.3|109249.3|44
1721632140000|2024-07-22 07:09:00|109278.4|109253.4|109291.4|109266.4|109291.5|109266.5|109278.4|109253.4|27
1721632150000|2024-07-22 07:09:10|109291.5|109266.5|109304.8|109279.8|109305.1|109280.1|109291.5|109266.5|45
1721632160000|2024-07-22 07:09:20|109305.2|109280.2|109311.2|109286.2|109311.9|109286.9|109305.2|109280.2|33
1721632170000|2024-07-22 07:09:30|109310.3|109285.3|109309.7|109284.7|109310.3|109285.3|109304.2|109279.2|42
1721632180000|2024-07-22 07:09:40|109309.9|109284.9|109303.1|109278.1|109310.5|109285.5|109303|109278|21
1721632190000|2024-07-22 07:09:50|109303.2|109278.2|109308.1|109283.1|109308.1|109283.1|109303.1|109278.1|29
1721632200000|2024-07-22 07:10:00|109308.5|109283.5|109309.6|109284.6|109311.7|109286.7|109304.1|109279.1|36
1721632210000|2024-07-22 07:10:10|109309.7|109284.7|109305|109280|109311.1|109286.1|109304.4|109279.4|32
1721632220000|2024-07-22 07:10:20|109312.4|109287.4|109319.6|109294.6|109322.3|109297.3|109312.4|109287.4|40
1721632230000|2024-07-22 07:10:30|109319.7|109294.7|109319.8|109294.8|109321.6|109296.6|109319.3|109294.3|36
1721632240000|2024-07-22 07:10:40|109319.9|109294.9|109330.1|109305.1|109331.6|109306.6|109318.8|109293.8|28
1721632250000|2024-07-22 07:10:50|109330|109305|109333.9|109308.9|109334.1|109309.1|109330|109305|24
1721632260000|2024-07-22 07:11:00|109333.6|109308.6|109319.9|109294.9|109333.7|109308.7|109313.5|109288.5|35
1721632270000|2024-07-22 07:11:10|109320.2|109295.2|109328.7|109303.7|109329.3|109304.3|109318.8|109293.8|39
1721632280000|2024-07-22 07:11:20|109328.3|109303.3|109325.2|109300.2|109328.3|109303.3|109320.7|109295.7|36
1721632290000|2024-07-22 07:11:30|109325.4|109300.4|109318.5|109293.5|109325.4|109300.4|109318.5|109293.5|31
1721632300000|2024-07-22 07:11:40|109319.2|109294.2|109333.4|109308.4|109333.6|109308.6|109319.2|109294.2|33
1721632310000|2024-07-22 07:11:50|109333.6|109308.6|109340.2|109315.2|109341|109316|109332.8|109307.8|39
1721632320000|2024-07-22 07:12:00|109338.6|109313.6|109331.5|109306.5|109338.6|109313.6|109331.5|109306.5|36
1721632330000|2024-07-22 07:12:10|109331.3|109306.3|109315.6|109290.6|109331.3|109306.3|109314.7|109289.7|47
1721632340000|2024-07-22 07:12:20|109315.4|109290.4|109315.5|109290.5|109315.5|109290.5|109301.6|109276.6|41
1721632350000|2024-07-22 07:12:30|109314.4|109289.4|109310.7|109285.7|109314.9|109289.9|109309|109284|42
1721632360000|2024-07-22 07:12:40|109311.1|109286.1|109314.5|109289.5|109316.1|109291.1|109308.3|109283.3|39
1721632370000|2024-07-22 07:12:50|109314|109289|109315.5|109290.5|109321.8|109296.8|109309.2|109284.2|42
1721632380000|2024-07-22 07:13:00|109315.6|109290.6|109317.2|109292.2|109317.3|109292.3|109306.6|109281.6|31
1721632390000|2024-07-22 07:13:10|109317.5|109292.5|109320.2|109295.2|109320.2|109295.2|109313.5|109288.5|41
1721632400000|2024-07-22 07:13:20|109323.6|109298.6|109334.6|109309.6|109340.3|109315.3|109323.6|109298.6|33
1721632410000|2024-07-22 07:13:30|109333.3|109308.3|109327.4|109302.4|109333.3|109308.3|109327.4|109302.4|36
1721632420000|2024-07-22 07:13:40|109327.6|109302.6|109328.8|109303.8|109330.3|109305.3|109323.5|109298.5|38
1721632430000|2024-07-22 07:13:50|109328.1|109303.1|109329.8|109304.8|109329.8|109304.8|109325.9|109300.9|29
1721632440000|2024-07-22 07:14:00|109329.9|109304.9|109335.2|109310.2|109339.7|109314.7|109328.5|109303.5|48
1721632450000|2024-07-22 07:14:10|109335.1|109310.1|109333.8|109308.8|109335.1|109310.1|109333.3|109308.3|22
1721632460000|2024-07-22 07:14:20|109333.9|109308.9|109336.8|109311.8|109338.7|109313.7|109333.7|109308.7|29
1721632470000|2024-07-22 07:14:30|109336.6|109311.6|109340.2|109315.2|109340.2|109315.2|109335.9|109310.9|19
1721632480000|2024-07-22 07:14:40|109340.5|109315.5|109338.3|109313.3|109344.1|109319.1|109337.4|109312.4|39
1721632490000|2024-07-22 07:14:50|109338.6|109313.6|109353.5|109328.5|109354.3|109329.3|109337.3|109312.3|30
1721632500000|2024-07-22 07:15:00|109354|109329|109338.3|109313.3|109360.5|109335.5|109333.9|109308.9|39
1721632510000|2024-07-22 07:15:10|109338.2|109313.2|109361.1|109336.1|109363.8|109338.8|109338.1|109313.1|32
1721632520000|2024-07-22 07:15:20|109360.6|109335.6|109354.8|109329.8|109363.4|109338.4|109354.8|109329.8|32
1721632530000|2024-07-22 07:15:30|109354.1|109329.1|109354.4|109329.4|109356.5|109331.5|109353.5|109328.5|28
1721632540000|2024-07-22 07:15:40|109354.2|109329.2|109349.8|109324.8|109354.2|109329.2|109349.8|109324.8|26
1721632550000|2024-07-22 07:15:50|109349.5|109324.5|109344.1|109319.1|109356.3|109331.3|109343.5|109318.5|41
1721632560000|2024-07-22 07:16:00|109343.8|109318.8|109336.4|109311.4|109343.8|109318.8|109333|109308|37
1721632570000|2024-07-22 07:16:10|109336.5|109311.5|109322.9|109297.9|109339.4|109314.4|109322.4|109297.4|33
1721632580000|2024-07-22 07:16:20|109322.8|109297.8|109317.9|109292.9|109323.6|109298.6|109314.6|109289.6|35
1721632590000|2024-07-22 07:16:30|109317.7|109292.7|109321|109296|109326.4|109301.4|109314.4|109289.4|33
1721632600000|2024-07-22 07:16:40|109320.6|109295.6|109327.3|109302.3|109327.3|109302.3|109319.3|109294.3|27
1721632610000|2024-07-22 07:16:50|109327.2|109302.2|109345.2|109320.2|109345.4|109320.4|109324.8|109299.8|31
1721632620000|2024-07-22 07:17:00|109343.6|109318.6|109339.7|109314.7|109349.4|109324.4|109339.6|109314.6|45
1721632630000|2024-07-22 07:17:10|109339.8|109314.8|109352.5|109327.5|109352.5|109327.5|109339.5|109314.5|23
1721632640000|2024-07-22 07:17:20|109352.2|109327.2|109369.5|109344.5|109370.4|109345.4|109350.8|109325.8|49
1721632650000|2024-07-22 07:17:30|109367.8|109342.8|109363.7|109338.7|109370.1|109345.1|109363.7|109338.7|37
1721632660000|2024-07-22 07:17:40|109364.1|109339.1|109366.4|109341.4|109366.9|109341.9|109364.1|109339.1|16
1721632670000|2024-07-22 07:17:50|109365.4|109340.4|109343.5|109318.5|109366.6|109341.6|109343.3|109318.3|42
1721632680000|2024-07-22 07:18:00|109343.4|109318.4|109348.9|109323.9|109350.6|109325.6|109342.8|109317.8|31
1721632690000|2024-07-22 07:18:10|109349.1|109324.1|109343.6|109318.6|109349.1|109324.1|109343.6|109318.6|29
1721632700000|2024-07-22 07:18:20|109343.4|109318.4|109332|109307|109343.4|109318.4|109330.9|109305.9|30
1721632710000|2024-07-22 07:18:30|109334.9|109309.9|109331.7|109306.7|109336.2|109311.2|109331.2|109306.2|27
1721632720000|2024-07-22 07:18:40|109331.8|109306.8|109324.3|109299.3|109332.1|109307.1|109323.9|109298.9|20
1721632730000|2024-07-22 07:18:50|109324.5|109299.5|109335.4|109310.4|109336.4|109311.4|109323.8|109298.8|33
1721632740000|2024-07-22 07:19:00|109335.6|109310.6|109337.1|109312.1|109337.2|109312.2|109333.1|109308.1|39
1721632750000|2024-07-22 07:19:10|109337.9|109312.9|109337.3|109312.3|109345.1|109320.1|109336.2|109311.2|35
1721632760000|2024-07-22 07:19:20|109337.4|109312.4|109335.9|109310.9|109337.4|109312.4|109333.8|109308.8|25
1721632770000|2024-07-22 07:19:30|109336|109311|109350.9|109325.9|109351.4|109326.4|109336|109311|35
1721632780000|2024-07-22 07:19:40|109351.3|109326.3|109369.3|109344.3|109369.3|109344.3|109351.3|109326.3|42
1721632790000|2024-07-22 07:19:50|109371.4|109346.4|109362.1|109337.1|109381.9|109356.9|109362.1|109337.1|42
1721632800000|2024-07-22 07:20:00|109359|109334|109346.9|109321.9|109359.6|109334.6|109346.8|109321.8|43
1721632810000|2024-07-22 07:20:10|109347.1|109322.1|109349.5|109324.5|109350.6|109325.6|109347.1|109322.1|28
1721632820000|2024-07-22 07:20:20|109349.7|109324.7|109349.7|109324.7|109350.3|109325.3|109349|109324|19
1721632830000|2024-07-22 07:20:30|109349.6|109324.6|109357.3|109332.3|109357.6|109332.6|109345.4|109320.4|30
1721632840000|2024-07-22 07:20:40|109357.5|109332.5|109361.2|109336.2|109365|109340|109357.5|109332.5|19
1721632850000|2024-07-22 07:20:50|109360.9|109335.9|109361.8|109336.8|109362.4|109337.4|109354.5|109329.5|29
1721632860000|2024-07-22 07:21:00|109361.4|109336.4|109355.3|109330.3|109361.4|109336.4|109352.5|109327.5|26
1721632870000|2024-07-22 07:21:10|109353.3|109328.3|109350.1|109325.1|109353.3|109328.3|109346.3|109321.3|37
1721632880000|2024-07-22 07:21:20|109349.9|109324.9|109335.6|109310.6|109350.2|109325.2|109331.9|109306.9|36
1721632890000|2024-07-22 07:21:30|109336.4|109311.4|109329.4|109304.4|109336.7|109311.7|109328.7|109303.7|30
1721632900000|2024-07-22 07:21:40|109329.8|109304.8|109323.4|109298.4|109333.5|109308.5|109322|109297|30
1721632910000|2024-07-22 07:21:50|109323.3|109298.3|109319.8|109294.8|109323.5|109298.5|109318.1|109293.1|29
1721632920000|2024-07-22 07:22:00|109319.6|109294.6|109333.9|109308.9|109335.1|109310.1|109319.5|109294.5|36
1721632930000|2024-07-22 07:22:10|109333.7|109308.7|109331.4|109306.4|109333.7|109308.7|109323.2|109298.2|38
1721632940000|2024-07-22 07:22:20|109331.3|109306.3|109340.6|109315.6|109341.3|109316.3|109331.3|109306.3|37
1721632950000|2024-07-22 07:22:30|109341.5|109316.5|109344.5|109319.5|109344.5|109319.5|109339.6|109314.6|28
1721632960000|2024-07-22 07:22:40|109344.2|109319.2|109345.7|109320.7|109345.7|109320.7|109341.3|109316.3|30
1721632970000|2024-07-22 07:22:50|109345.2|109320.2|109342.7|109317.7|109346.1|109321.1|109340|109315|27
1721632980000|2024-07-22 07:23:00|109343|109318|109337.7|109312.7|109346.5|109321.5|109337.7|109312.7|30
1721632990000|2024-07-22 07:23:10|109337.5|109312.5|109314.9|109264.9|109337.5|109312.5|109314.7|109264.7|48
1721633000000|2024-07-22 07:23:20|109314.5|109264.5|109304.2|109254.2|109315.9|109265.9|109304.2|109254.2|24
1721633010000|2024-07-22 07:23:30|109302.2|109252.2|109303.3|109253.3|109304.4|109254.4|109299.7|109249.7|32
1721633020000|2024-07-22 07:23:40|109303.2|109253.2|109306.2|109256.2|109306.8|109256.8|109302.4|109252.4|24
1721633030000|2024-07-22 07:23:50|109306|109256|109301.2|109251.2|109308.9|109258.9|109300.7|109250.7|30
1721633040000|2024-07-22 07:24:00|109301.5|109251.5|109305.4|109255.4|109306|109256|109301.2|109251.2|21
1721633050000|2024-07-22 07:24:10|109305|109255|109296.5|109246.5|109305|109255|109296.5|109246.5|26
1721633060000|2024-07-22 07:24:20|109293.5|109243.5|109292.6|109242.6|109296|109246|109291.2|109241.2|32
1721633070000|2024-07-22 07:24:30|109292.7|109242.7|109295.8|109245.8|109295.8|109245.8|109292.7|109242.7|16
1721633080000|2024-07-22 07:24:40|109295.9|109245.9|109301.7|109251.7|109301.7|109251.7|109295.9|109245.9|20
1721633090000|2024-07-22 07:24:50|109299.8|109249.8|109293.3|109243.3|109300.2|109250.2|109293.3|109243.3|34
1721633100000|2024-07-22 07:25:00|109292.5|109242.5|109281.3|109231.3|109292.8|109242.8|109281.3|109231.3|36
1721633110000|2024-07-22 07:25:10|109281.1|109231.1|109269|109219|109281.7|109231.7|109265.8|109215.8|49
1721633120000|2024-07-22 07:25:20|109269.8|109219.8|109264.5|109214.5|109270.3|109220.3|109264.5|109214.5|33
1721633130000|2024-07-22 07:25:30|109261|109211|109254|109204|109261|109211|109253.1|109203.1|35
1721633140000|2024-07-22 07:25:40|109254.1|109204.1|109258.3|109208.3|109259.5|109209.5|109251|109201|36
1721633150000|2024-07-22 07:25:50|109258.2|109208.2|109263.6|109213.6|109267.9|109217.9|109256.7|109206.7|40
1721633160000|2024-07-22 07:26:00|109263.4|109213.4|109253.4|109203.4|109263.4|109213.4|109251|109201|25
1721633170000|2024-07-22 07:26:10|109253.6|109203.6|109255.9|109205.9|109257.4|109207.4|109252.1|109202.1|30
1721633180000|2024-07-22 07:26:20|109256.4|109206.4|109250.9|109200.9|109257.6|109207.6|109250.5|109200.5|34
1721633190000|2024-07-22 07:26:30|109251.1|109201.1|109257.1|109207.1|109258.2|109208.2|109251|109201|22
1721633200000|2024-07-22 07:26:40|109257.5|109207.5|109244.9|109194.9|109257.7|109207.7|109244.9|109194.9|26
1721633210000|2024-07-22 07:26:50|109246|109196|109225.5|109200.5|109249.1|109204.5|109225.3|109195.5|33
1721633220000|2024-07-22 07:27:00|109225.6|109200.6|109227.7|109202.7|109227.9|109202.9|109221.1|109196.1|36
1721633230000|2024-07-22 07:27:10|109227.9|109202.9|109236.2|109211.2|109237.6|109212.6|109227.9|109202.9|39
1721633240000|2024-07-22 07:27:20|109236|109211|109236.8|109211.8|109241.2|109216.2|109232.7|109207.7|41
1721633250000|2024-07-22 07:27:30|109236.1|109211.1|109238.8|109213.8|109241.6|109216.6|109236.1|109211.1|19
1721633260000|2024-07-22 07:27:40|109238.9|109213.9|109240.5|109215.5|109241.8|109216.8|109232.8|109207.8|33
1721633270000|2024-07-22 07:27:50|109240.3|109215.3|109233|109208|109242.2|109217.2|109233|109208|27
1721633280000|2024-07-22 07:28:00|109231.4|109206.4|109220|109195|109231.4|109206.4|109219.3|109194.3|41
1721633290000|2024-07-22 07:28:10|109219.5|109194.5|109227.6|109202.6|109232.3|109207.3|109219.4|109194.4|40
1721633300000|2024-07-22 07:28:20|109227.5|109202.5|109228.7|109203.7|109228.8|109203.8|109226.5|109201.5|25
1721633310000|2024-07-22 07:28:30|109229|109204|109223.9|109198.9|109231.7|109206.7|109214.5|109189.5|48
1721633320000|2024-07-22 07:28:40|109224.8|109199.8|109244.3|109219.3|109244.3|109219.3|109222.6|109197.6|46
1721633330000|2024-07-22 07:28:50|109245.3|109220.3|109255.8|109205.8|109260.8|109223|109245.2|109205.8|43
1721633340000|2024-07-22 07:29:00|109255.7|109205.7|109269.2|109219.2|109271|109221|109255.7|109205.7|36
1721633350000|2024-07-22 07:29:10|109268.9|109218.9|109267|109217|109268.9|109218.9|109263.4|109213.4|38
1721633360000|2024-07-22 07:29:20|109266.7|109216.7|109271.2|109221.2|109272.9|109222.9|109264.9|109214.9|33
1721633370000|2024-07-22 07:29:30|109270.7|109220.7|109258.1|109208.1|109270.7|109220.7|109258.1|109208.1|32
1721633380000|2024-07-22 07:29:40|109258.3|109208.3|109262.4|109212.4|109266.3|109216.3|109258.3|109208.3|43
1721633390000|2024-07-22 07:29:50|109262.2|109212.2|109264.4|109214.4|109264.5|109214.5|109262.2|109212.2|21
1721633400000|2024-07-22 07:30:00|109264.2|109214.2|109268.5|109218.5|109269|109219|109259.2|109209.2|42
1721633410000|2024-07-22 07:30:10|109268.2|109218.2|109269.5|109219.5|109269.5|109219.5|109267.1|109217.1|22
1721633420000|2024-07-22 07:30:20|109269|109219|109264|109239|109269|109239.3|109257.4|109219|26
1721633430000|2024-07-22 07:30:30|109264.1|109239.1|109268.1|109243.1|109268.1|109243.1|109253.3|109228.3|33
1721633440000|2024-07-22 07:30:40|109268|109243|109272.3|109247.3|109272.3|109247.3|109267.9|109242.9|20
1721633450000|2024-07-22 07:30:50|109273.7|109248.7|109280.2|109255.2|109280.5|109255.5|109273.5|109248.5|24
1721633460000|2024-07-22 07:31:00|109280.4|109255.4|109245.4|109195.4|109280.6|109255.6|109243.2|109193.2|43
1721633470000|2024-07-22 07:31:10|109245.8|109195.8|109242.7|109192.7|109247.6|109197.6|109241.7|109191.7|40
1721633480000|2024-07-22 07:31:20|109242.3|109192.3|109243.2|109193.2|109246.9|109196.9|109239.7|109189.7|39
1721633490000|2024-07-22 07:31:30|109243.6|109193.6|109249.5|109199.5|109253.6|109203.6|109243.6|109193.6|48
1721633500000|2024-07-22 07:31:40|109247.8|109197.8|109252.3|109202.3|109252.5|109202.5|109245.2|109195.2|33
1721633510000|2024-07-22 07:31:50|109253.8|109203.8|109257.7|109207.7|109257.7|109207.7|109252.6|109202.6|29
1721633520000|2024-07-22 07:32:00|109258.1|109208.1|109259.2|109209.2|109263.9|109213.9|109257.6|109207.6|37
1721633530000|2024-07-22 07:32:10|109260.5|109210.5|109249.5|109224.5|109264.2|109235|109249.4|109210.3|36
1721633540000|2024-07-22 07:32:20|109249.8|109224.8|109226.7|109176.7|109249.8|109224.8|109212.2|109175.8|37
1721633550000|2024-07-22 07:32:30|109226.9|109176.9|109230.4|109180.4|109236.1|109186.1|109226.9|109176.9|38
1721633560000|2024-07-22 07:32:40|109230.9|109180.9|109244.1|109194.1|109245.3|109195.3|109230.2|109180.2|40
1721633570000|2024-07-22 07:32:50|109244|109194|109242.6|109192.6|109244.1|109194.1|109238.9|109188.9|26
1721633580000|2024-07-22 07:33:00|109242.8|109192.8|109235.6|109185.6|109243.4|109193.4|109235.4|109185.4|33
1721633590000|2024-07-22 07:33:10|109235.4|109185.4|109218.9|109168.9|109236.9|109186.9|109218.5|109168.5|36
1721633600000|2024-07-22 07:33:20|109218.5|109168.5|109216.1|109166.1|109218.5|109168.5|109215|109165|27
1721633610000|2024-07-22 07:33:30|109216|109166|109216|109166|109218|109168|109213.8|109163.8|36
1721633620000|2024-07-22 07:33:40|109218.1|109168.1|109229.9|109179.9|109229.9|109179.9|109218.1|109168.1|24
1721633630000|2024-07-22 07:33:50|109229.8|109179.8|109222.6|109172.6|109230.2|109180.2|109219.5|109169.5|38
1721633640000|2024-07-22 07:34:00|109223.4|109173.4|109226.4|109176.4|109226.4|109176.4|109221|109171|35
1721633650000|2024-07-22 07:34:10|109226|109176|109221|109171|109226.5|109176.5|109220.3|109170.3|23
1721633660000|2024-07-22 07:34:20|109222.9|109172.9|109229.2|109179.2|109230.8|109180.8|109222.9|109172.9|24
1721633670000|2024-07-22 07:34:30|109229.4|109179.4|109221.8|109171.8|109229.4|109179.4|109220.6|109170.6|30
1721633680000|2024-07-22 07:34:40|109221.7|109171.7|109227.5|109177.5|109228.1|109178.1|109221.7|109171.7|21
1721633690000|2024-07-22 07:34:50|109227.4|109177.4|109231.5|109181.5|109232.3|109182.3|109227.4|109177.4|23
1721633700000|2024-07-22 07:35:00|109232.6|109182.6|109229.8|109179.8|109239.5|109189.5|109229.8|109179.8|36
1721633710000|2024-07-22 07:35:10|109229.3|109179.3|109229.8|109179.8|109233.3|109183.3|109226.1|109176.1|30
1721633720000|2024-07-22 07:35:20|109229.9|109179.9|109230.8|109180.8|109232|109182|109226|109176|36
1721633730000|2024-07-22 07:35:30|109231.3|109181.3|109237.8|109187.8|109237.9|109187.9|109231.3|109181.3|23
1721633740000|2024-07-22 07:35:40|109237.4|109187.4|109221.8|109171.8|109237.4|109187.4|109221.8|109171.8|40
1721633750000|2024-07-22 07:35:50|109222.5|109172.5|109221.2|109171.2|109226.8|109176.8|109221.2|109171.2|40
1721633760000|2024-07-22 07:36:00|109220.9|109170.9|109224|109174|109224.6|109174.6|109220.5|109170.5|24
1721633770000|2024-07-22 07:36:10|109224.3|109174.3|109214.3|109164.3|109226|109176|109214.3|109164.3|26
1721633780000|2024-07-22 07:36:20|109215.7|109165.7|109201.3|109176.3|109215.7|109177.1|109196.6|109162.2|31
1721633790000|2024-07-22 07:36:30|109201.1|109176.1|109206.8|109181.8|109207.1|109182.1|109200.1|109175.1|28
1721633800000|2024-07-22 07:36:40|109206.9|109181.9|109214.5|109189.5|109214.5|109189.5|109206.9|109181.9|11
1721633810000|2024-07-22 07:36:50|109214.4|109189.4|109219.1|109194.1|109220.8|109195.8|109214.3|109189.3|27
1721633820000|2024-07-22 07:37:00|109219.4|109194.4|109224.2|109199.2|109227|109202|109216.8|109191.8|31
1721633830000|2024-07-22 07:37:10|109224|109199|109216.2|109191.2|109224|109199|109216.1|109191.1|20
1721633840000|2024-07-22 07:37:20|109216.3|109191.3|109218.2|109193.2|109220.1|109195.1|109216.3|109191.3|22
1721633850000|2024-07-22 07:37:30|109218.4|109193.4|109217.2|109192.2|109218.5|109193.5|109216.1|109191.1|24
1721633860000|2024-07-22 07:37:40|109217.4|109192.4|109221.7|109196.7|109226.4|109201.4|109217.2|109192.2|29
1721633870000|2024-07-22 07:37:50|109221.4|109196.4|109218.7|109193.7|109221.5|109196.5|109218.6|109193.6|28
1721633880000|2024-07-22 07:38:00|109218.9|109193.9|109223.8|109198.8|109224.2|109199.2|109218.8|109193.8|24
1721633890000|2024-07-22 07:38:10|109223.9|109198.9|109220.9|109195.9|109224.3|109199.3|109214.9|109189.9|34
1721633900000|2024-07-22 07:38:20|109220|109195|109239.6|109214.6|109243.3|109218.3|109219.3|109194.3|40
1721633910000|2024-07-22 07:38:30|109239|109214|109236.6|109211.6|109239.7|109214.7|109235.6|109210.6|27
1721633920000|2024-07-22 07:38:40|109235.5|109210.5|109227.9|109202.9|109235.7|109210.7|109227.4|109202.4|33
1721633930000|2024-07-22 07:38:50|109227.8|109202.8|109232.1|109207.1|109232.1|109207.1|109227.5|109202.5|37
1721633940000|2024-07-22 07:39:00|109233.2|109208.2|109244.2|109219.2|109244.8|109219.8|109232.3|109207.3|34
1721633950000|2024-07-22 07:39:10|109244|109219|109236.6|109211.6|109244.1|109219.1|109234|109209|41
1721633960000|2024-07-22 07:39:20|109236.8|109211.8|109238.9|109213.9|109239.1|109214.1|109232.5|109207.5|30
1721633970000|2024-07-22 07:39:30|109239.3|109214.3|109239.5|109214.5|109242.4|109217.4|109239.2|109214.2|25
1721633980000|2024-07-22 07:39:40|109239.7|109214.7|109235.5|109210.5|109245.7|109220.7|109235.3|109210.3|27
1721633990000|2024-07-22 07:39:50|109234.6|109209.6|109225.4|109200.4|109238.2|109213.2|109223.4|109198.4|39
1721634000000|2024-07-22 07:40:00|109225.2|109200.2|109226|109201|109227.5|109202.5|109224.8|109199.8|26
1721634010000|2024-07-22 07:40:10|109226.1|109201.1|109209.8|109184.8|109226.6|109201.6|109209.8|109184.8|33
1721634020000|2024-07-22 07:40:20|109209.7|109184.7|109214.7|109189.7|109215.8|109190.8|109208.7|109183.7|39
1721634030000|2024-07-22 07:40:30|109214.4|109189.4|109224.5|109199.5|109224.5|109199.5|109214.1|109189.1|36
1721634040000|2024-07-22 07:40:40|109224.7|109199.7|109207.4|109182.4|109224.7|109199.7|109207.4|109182.4|32
1721634050000|2024-07-22 07:40:50|109206.8|109181.8|109192.2|109167.2|109206.8|109181.8|109188.3|109163.3|41
1721634060000|2024-07-22 07:41:00|109192.3|109167.3|109197.7|109172.7|109198.3|109173.3|109190.6|109165.6|39
1721634070000|2024-07-22 07:41:10|109199.4|109174.4|109193.7|109168.7|109199.7|109174.7|109193.7|109168.7|26
1721634080000|2024-07-22 07:41:20|109193.8|109168.8|109174.2|109149.2|109194|109169|109173.4|109148.4|43
1721634090000|2024-07-22 07:41:30|109174.1|109149.1|109173.8|109148.8|109174.3|109149.3|109163.1|109138.1|28
1721634100000|2024-07-22 07:41:40|109174|109149|109171.2|109146.2|109175.8|109150.8|109168.9|109143.9|30
1721634110000|2024-07-22 07:41:50|109171.6|109146.6|109173.9|109148.9|109176.4|109151.4|109171.1|109146.1|33
1721634120000|2024-07-22 07:42:00|109175.7|109150.7|109170.2|109145.2|109179.2|109154.2|109169.7|109144.7|29
1721634130000|2024-07-22 07:42:10|109170.8|109145.8|109176.8|109151.8|109176.8|109151.8|109170.4|109145.4|26
1721634140000|2024-07-22 07:42:20|109176.9|109151.9|109160.8|109135.8|109180.6|109155.6|109158.8|109133.8|44
1721634150000|2024-07-22 07:42:30|109160.9|109135.9|109169.5|109144.5|109170.1|109145.1|109160.9|109135.9|29
1721634160000|2024-07-22 07:42:40|109169.2|109144.2|109170.3|109145.3|109171.6|109146.6|109169.2|109144.2|16
1721634170000|2024-07-22 07:42:50|109170.1|109145.1|109172.5|109147.5|109172.5|109147.5|109167.2|109142.2|31
1721634180000|2024-07-22 07:43:00|109172.6|109147.6|109179|109154|109179.3|109154.3|109172.6|109147.6|32
1721634190000|2024-07-22 07:43:10|109178.6|109153.6|109178.3|109153.3|109179|109154|109178.1|109153.1|15
1721634200000|2024-07-22 07:43:20|109174.8|109149.8|109176.9|109151.9|109176.9|109151.9|109174.8|109149.8|17
1721634210000|2024-07-22 07:43:30|109176.8|109151.8|109176.5|109151.5|109176.8|109151.8|109172.5|109147.5|25
1721634220000|2024-07-22 07:43:40|109176.8|109151.8|109176.8|109151.8|109181.7|109156.7|109175.7|109150.7|26
1721634230000|2024-07-22 07:43:50|109176.7|109151.7|109179.6|109154.6|109181|109156|109175.7|109150.7|28
1721634240000|2024-07-22 07:44:00|109179.8|109154.8|109174.7|109149.7|109180.6|109155.6|109173.6|109148.6|35
1721634250000|2024-07-22 07:44:10|109179.1|109154.1|109177.5|109152.5|109179.7|109154.7|109177|109152|25
1721634260000|2024-07-22 07:44:20|109178.1|109153.1|109195.8|109170.8|109195.8|109170.8|109178.1|109153.1|32
1721634270000|2024-07-22 07:44:30|109196|109171|109196.2|109171.2|109197.1|109172.1|109195.9|109170.9|22
1721634280000|2024-07-22 07:44:40|109198.9|109173.9|109199.3|109174.3|109199.4|109174.4|109197|109172|25
1721634290000|2024-07-22 07:44:50|109199.5|109174.5|109198.9|109173.9|109199.5|109174.5|109195.5|109170.5|31
1721634300000|2024-07-22 07:45:00|109198.6|109173.6|109203.1|109178.1|109204.2|109179.2|109198.6|109173.6|25
1721634310000|2024-07-22 07:45:10|109203|109178|109204.9|109179.9|109206.3|109181.3|109202.2|109177.2|30
1721634320000|2024-07-22 07:45:20|109205.3|109180.3|109209.5|109184.5|109209.9|109184.9|109204.8|109179.8|29
1721634330000|2024-07-22 07:45:30|109209.4|109184.4|109210.2|109185.2|109212.6|109187.6|109203.7|109178.7|32
1721634340000|2024-07-22 07:45:40|109210.3|109185.3|109222.3|109172.3|109227.8|109185.7|109204.3|109167.8|46
1721634350000|2024-07-22 07:45:50|109219.8|109169.8|109221.7|109171.7|109222.1|109172.1|109219.6|109169.6|27
1721634360000|2024-07-22 07:46:00|109222.6|109172.6|109222.7|109172.7|109228.6|109178.6|109222.6|109172.6|36
1721634370000|2024-07-22 07:46:10|109222.6|109172.6|109214.8|109164.8|109223.3|109173.3|109214.8|109164.8|30
1721634380000|2024-07-22 07:46:20|109214.9|109164.9|109210.8|109160.8|109214.9|109164.9|109210.7|109160.7|20
1721634390000|2024-07-22 07:46:30|109210.6|109160.6|109212.6|109162.6|109213.2|109163.2|109209.4|109159.4|21
1721634400000|2024-07-22 07:46:40|109212.3|109162.3|109214.3|109164.3|109217.8|109167.8|109212.3|109162.3|30
1721634410000|2024-07-22 07:46:50|109212.3|109162.3|109197.2|109172.2|109212.3|109173.1|109197.2|109160.3|13
1721634420000|2024-07-22 07:47:00|109197.3|109172.3|109198.5|109173.5|109198.8|109173.8|109197|109172|19
1721634430000|2024-07-22 07:47:10|109198.7|109173.7|109203.1|109178.1|109203.1|109178.1|109198.7|109173.7|16
1721634440000|2024-07-22 07:47:20|109203.3|109178.3|109207.9|109182.9|109214.1|109189.1|109203.3|109178.3|36
1721634450000|2024-07-22 07:47:30|109209|109184|109214.1|109189.1|109214.3|109189.3|109205.6|109180.6|37
1721634460000|2024-07-22 07:47:40|109214.7|109189.7|109228.3|109178.3|109228.3|109190.3|109213|109176.2|15
1721634470000|2024-07-22 07:47:50|109226.4|109176.4|109226.3|109176.3|109229|109179|109226.3|109176.3|21
1721634480000|2024-07-22 07:48:00|109226.5|109176.5|109252.3|109202.3|109257.7|109207.7|109226.5|109176.5|48
1721634490000|2024-07-22 07:48:10|109251.4|109201.4|109254.5|109204.5|109254.5|109204.5|109248.7|109198.7|44
1721634500000|2024-07-22 07:48:20|109254.7|109204.7|109252.9|109202.9|109257|109207|109251.7|109201.7|18
1721634510000|2024-07-22 07:48:30|109253.3|109203.3|109244.4|109194.4|109253.3|109203.3|109243.7|109193.7|27
1721634520000|2024-07-22 07:48:40|109244.1|109194.1|109230.8|109180.8|109244.2|109194.2|109230.4|109180.4|28
1721634530000|2024-07-22 07:48:50|109230.3|109180.3|109225|109175|109231.4|109181.4|109224.1|109174.1|29
1721634540000|2024-07-22 07:49:00|109224.7|109174.7|109231.3|109181.3|109231.9|109181.9|109222.4|109172.4|28
1721634550000|2024-07-22 07:49:10|109231|109181|109221.1|109171.1|109231|109181|109221.1|109171.1|30
1721634560000|2024-07-22 07:49:20|109219.9|109169.9|109225.2|109175.2|109225.2|109175.2|109217.1|109167.1|24
1721634570000|2024-07-22 07:49:30|109224.9|109174.9|109222.1|109172.1|109224.9|109174.9|109215.8|109165.8|32
1721634580000|2024-07-22 07:49:40|109222.6|109172.6|109216.9|109166.9|109225.5|109175.5|109216.9|109166.9|16
1721634590000|2024-07-22 07:49:50|109217.4|109167.4|109218.7|109168.7|109220.8|109170.8|109216.2|109166.2|27
1721634600000|2024-07-22 07:50:00|109218.4|109168.4|109212.6|109162.6|109219.8|109169.8|109212.6|109162.6|30
1721634610000|2024-07-22 07:50:10|109212.4|109162.4|109226.5|109176.5|109226.5|109176.5|109212.4|109162.4|31
1721634620000|2024-07-22 07:50:20|109226.4|109176.4|109226.8|109176.8|109228.9|109178.9|109220.5|109170.5|38
1721634630000|2024-07-22 07:50:30|109226.9|109176.9|109193.5|109143.5|109226.9|109176.9|109192|109142|32
1721634640000|2024-07-22 07:50:40|109192.7|109142.7|109180.9|109130.9|109192.7|109142.7|109180.9|109130.9|24
1721634650000|2024-07-22 07:50:50|109180.7|109130.7|109186.1|109136.1|109186.4|109136.4|109180|109130|24
1721634660000|2024-07-22 07:51:00|109186.3|109136.3|109189.2|109139.2|109189.4|109139.4|109186.3|109136.3|20
1721634670000|2024-07-22 07:51:10|109189.4|109139.4|109200.9|109150.9|109200.9|109150.9|109189.4|109139.4|27
1721634680000|2024-07-22 07:51:20|109200.8|109150.8|109192.3|109142.3|109200.8|109150.8|109192.3|109142.3|35
1721634690000|2024-07-22 07:51:30|109192.4|109142.4|109194.8|109144.8|109195|109145|109191.2|109141.2|20
1721634700000|2024-07-22 07:51:40|109195.1|109145.1|109205.6|109155.6|109205.6|109155.6|109195.1|109145.1|35
1721634710000|2024-07-22 07:51:50|109206.4|109156.4|109207|109157|109210.7|109160.7|109204.9|109154.9|33
1721634720000|2024-07-22 07:52:00|109207.8|109157.8|109202.4|109152.4|109213.3|109163.3|109202.3|109152.3|36
1721634730000|2024-07-22 07:52:10|109202.5|109152.5|109197.3|109147.3|109204|109154|109197.3|109147.3|35
1721634740000|2024-07-22 07:52:20|109196.8|109146.8|109194.9|109144.9|109197.4|109147.4|109194.6|109144.6|22
1721634750000|2024-07-22 07:52:30|109194.6|109144.6|109186.5|109136.5|109195.7|109145.7|109186.4|109136.4|23
1721634760000|2024-07-22 07:52:40|109185.8|109135.8|109176|109126|109185.9|109135.9|109174.4|109124.4|21
1721634770000|2024-07-22 07:52:50|109176.2|109126.2|109169.9|109119.9|109176.2|109126.2|109169.8|109119.8|36
1721634780000|2024-07-22 07:53:00|109170.1|109120.1|109163.8|109113.8|109171.4|109121.4|109163.5|109113.5|27
1721634790000|2024-07-22 07:53:10|109163.7|109113.7|109154.9|109129.9|109166.5|109130|109152.5|109113.7|38
1721634800000|2024-07-22 07:53:20|109155.1|109130.1|109159.3|109134.3|109160.3|109135.3|109154.7|109129.7|17
1721634810000|2024-07-22 07:53:30|109159.4|109134.4|109155.9|109130.9|109160.1|109135.1|109154.8|109129.8|15
1721634820000|2024-07-22 07:53:40|109156.1|109131.1|109149.6|109124.6|109157|109132|109148.6|109123.6|29
1721634830000|2024-07-22 07:53:50|109149.8|109124.8|109149.8|109124.8|109150.3|109125.3|109147.3|109122.3|22
1721634840000|2024-07-22 07:54:00|109150.3|109125.3|109156.7|109131.7|109162.8|109137.8|109150.3|109125.3|31
1721634850000|2024-07-22 07:54:10|109157|109132|109156.9|109131.9|109158.3|109133.3|109156.9|109131.9|17
1721634860000|2024-07-22 07:54:20|109157|109132|109158.4|109133.4|109158.9|109133.9|109155.5|109130.5|19
1721634870000|2024-07-22 07:54:30|109158.5|109133.5|109156.8|109131.8|109161.6|109136.6|109156.1|109131.1|29
1721634880000|2024-07-22 07:54:40|109157.1|109132.1|109161.2|109136.2|109162.4|109137.4|109157.1|109132.1|16
1721634890000|2024-07-22 07:54:50|109161|109136|109157.4|109132.4|109161|109136|109157.4|109132.4|26
1721634900000|2024-07-22 07:55:00|109156.7|109131.7|109161.5|109136.5|109161.8|109136.8|109156.7|109131.7|35
1721634910000|2024-07-22 07:55:10|109161.6|109136.6|109190.9|109165.9|109190.9|109165.9|109158.5|109133.5|62
1721634920000|2024-07-22 07:55:20|109191.2|109166.2|109194.4|109169.4|109194.4|109169.4|109187.1|109162.1|33
1721634930000|2024-07-22 07:55:30|109193.9|109168.9|109186.3|109161.3|109195.8|109170.8|109185.6|109160.6|32
1721634940000|2024-07-22 07:55:40|109186.2|109161.2|109185.5|109160.5|109186.9|109161.9|109184.9|109159.9|19
1721634950000|2024-07-22 07:55:50|109185.4|109160.4|109182.1|109157.1|109185.5|109160.5|109179.6|109154.6|25
1721634960000|2024-07-22 07:56:00|109182.7|109157.7|109186.3|109161.3|109188.5|109163.5|109182.7|109157.7|29
1721634970000|2024-07-22 07:56:10|109187.5|109162.5|109184.6|109159.6|109189.8|109164.8|109184.4|109159.4|27
1721634980000|2024-07-22 07:56:20|109184.8|109159.8|109182.8|109157.8|109184.8|109159.8|109181.9|109156.9|19
1721634990000|2024-07-22 07:56:30|109183|109158|109181.2|109156.2|109183.1|109158.1|109180.8|109155.8|23
1721635000000|2024-07-22 07:56:40|109181.8|109156.8|109177|109152|109181.8|109156.8|109177|109152|13
1721635010000|2024-07-22 07:56:50|109177.2|109152.2|109174.9|109149.9|109177.3|109152.3|109172.5|109147.5|28
1721635020000|2024-07-22 07:57:00|109175|109150|109183.6|109158.6|109184|109159|109175|109150|28
1721635030000|2024-07-22 07:57:10|109183.4|109158.4|109181.6|109156.6|109184.1|109159.1|109181.5|109156.5|22
1721635040000|2024-07-22 07:57:20|109182|109157|109174.7|109149.7|109182|109157|109173.8|109148.8|21
1721635050000|2024-07-22 07:57:30|109173.8|109148.8|109178.7|109153.7|109180.3|109155.3|109173|109148|26
1721635060000|2024-07-22 07:57:40|109177.8|109152.8|109181.5|109156.5|109181.5|109156.5|109175.7|109150.7|22
1721635070000|2024-07-22 07:57:50|109181.7|109156.7|109186.1|109161.1|109186.1|109161.1|109181.7|109156.7|14
1721635080000|2024-07-22 07:58:00|109186.7|109161.7|109177.9|109152.9|109188.2|109163.2|109177.5|109152.5|44
1721635090000|2024-07-22 07:58:10|109177.2|109152.2|109174.4|109149.4|109177.2|109152.2|109172.3|109147.3|29
1721635100000|2024-07-22 07:58:20|109174.3|109149.3|109173.3|109148.3|109174.3|109149.3|109169.4|109144.4|29
1721635110000|2024-07-22 07:58:30|109173.5|109148.5|109178.3|109153.3|109178.3|109153.3|109163.6|109138.6|40
1721635120000|2024-07-22 07:58:40|109177.5|109152.5|109179|109154|109185.3|109160.3|109176.9|109151.9|36
1721635130000|2024-07-22 07:58:50|109178.5|109153.5|109182.5|109157.5|109185.1|109160.1|109178.3|109153.3|25
1721635140000|2024-07-22 07:59:00|109182.7|109157.7|109177.5|109152.5|109186.5|109161.5|109176.5|109151.5|36
1721635150000|2024-07-22 07:59:10|109177.9|109152.9|109180.5|109155.5|109185.1|109160.1|109177|109152|33
1721635160000|2024-07-22 07:59:20|109180.4|109155.4|109176.3|109151.3|109180.6|109155.6|109174.9|109149.9|47
1721635170000|2024-07-22 07:59:30|109176|109151|109172.7|109147.7|109176.6|109151.6|109172.7|109147.7|41
1721635180000|2024-07-22 07:59:40|109172.5|109147.5|109175.8|109150.8|109176.6|109151.6|109170.8|109145.8|44
1721635190000|2024-07-22 07:59:50|109176.4|109151.4|109178.5|109153.5|109179.7|109154.7|109175.9|109150.9|38
1721635200000|2024-07-22 08:00:00|109178.4|109153.4|109181.1|109156.1|109182.4|109157.4|109174.7|109149.7|47
1721635210000|2024-07-22 08:00:10|109180.9|109155.9|109193.2|109143.2|109196|109157.3|109180.9|109142|47
1721635220000|2024-07-22 08:00:20|109193.3|109143.3|109181|109156|109194|109157.2|109181|109142.5|28
1721635230000|2024-07-22 08:00:30|109183.6|109158.6|109202.5|109177.5|109202.5|109177.5|109183.6|109158.6|43
1721635240000|2024-07-22 08:00:40|109201.7|109176.7|109186.5|109161.5|109206.3|109181.3|109185.2|109160.2|44
1721635250000|2024-07-22 08:00:50|109186.9|109161.9|109181.5|109156.5|109186.9|109161.9|109180.7|109155.7|24
1721635260000|2024-07-22 08:01:00|109182.1|109157.1|109187.6|109162.6|109189|109164|109182.1|109157.1|38
1721635270000|2024-07-22 08:01:10|109187.8|109162.8|109187.5|109162.5|109190.3|109165.3|109186.3|109161.3|32
1721635280000|2024-07-22 08:01:20|109187.7|109162.7|109189|109164|109190.9|109165.9|109187.5|109162.5|36
1721635290000|2024-07-22 08:01:30|109188.5|109163.5|109181.5|109156.5|109188.6|109163.6|109181.5|109156.5|35
1721635300000|2024-07-22 08:01:40|109181.7|109156.7|109187.3|109162.3|109187.6|109162.6|109181.6|109156.6|22
1721635310000|2024-07-22 08:01:50|109187.2|109162.2|109183.5|109158.5|109187.2|109162.2|109182.7|109157.7|38
1721635320000|2024-07-22 08:02:00|109184|109159|109179.9|109154.9|109184|109159|109177.7|109152.7|28
1721635330000|2024-07-22 08:02:10|109179.5|109154.5|109184.3|109159.3|109184.4|109159.4|109168.7|109143.7|41
1721635340000|2024-07-22 08:02:20|109184.6|109159.6|109188|109163|109188|109163|109182.6|109157.6|35
1721635350000|2024-07-22 08:02:30|109188.2|109163.2|109193.1|109168.1|109202.4|109177.4|109188.2|109163.2|32
1721635360000|2024-07-22 08:02:40|109193.6|109168.6|109199.7|109174.7|109199.7|109174.7|109193.3|109168.3|25
1721635370000|2024-07-22 08:02:50|109199.6|109174.6|109201|109176|109202.1|109177.1|109196.6|109171.6|27
1721635380000|2024-07-22 08:03:00|109200.4|109175.4|109198.3|109173.3|109200.4|109175.4|109198|109173|18
1721635390000|2024-07-22 08:03:10|109198.1|109173.1|109187.8|109162.8|109198.1|109173.1|109187.8|109162.8|30
1721635400000|2024-07-22 08:03:20|109188.4|109163.4|109186|109161|109188.4|109163.4|109185.6|109160.6|23
1721635410000|2024-07-22 08:03:30|109185.9|109160.9|109182.6|109157.6|109187|109162|109182.6|109157.6|17
1721635420000|2024-07-22 08:03:40|109182.3|109157.3|109163.8|109138.8|109182.4|109157.4|109163.8|109138.8|38
1721635430000|2024-07-22 08:03:50|109163.6|109138.6|109158.6|109133.6|109167.8|109142.8|109158.6|109133.6|24
1721635440000|2024-07-22 08:04:00|109159.3|109134.3|109160.1|109135.1|109161|109136|109158.7|109133.7|24
1721635450000|2024-07-22 08:04:10|109160.4|109135.4|109159.6|109134.6|109164.2|109139.2|109159.4|109134.4|35
1721635460000|2024-07-22 08:04:20|109159.7|109134.7|109150.4|109125.4|109160.3|109135.3|109150.4|109125.4|29
1721635470000|2024-07-22 08:04:30|109150|109125|109153|109128|109154.9|109129.9|109149.1|109124.1|31
1721635480000|2024-07-22 08:04:40|109153.3|109128.3|109156.9|109131.9|109157.3|109132.3|109151.6|109126.6|39
1721635490000|2024-07-22 08:04:50|109156.8|109131.8|109153.2|109128.2|109156.9|109131.9|109151.3|109126.3|34
1721635500000|2024-07-22 08:05:00|109153.1|109128.1|109155.1|109130.1|109155.9|109130.9|109152.6|109127.6|22
1721635510000|2024-07-22 08:05:10|109154.6|109129.6|109153.1|109128.1|109154.6|109129.6|109150|109125|31
1721635520000|2024-07-22 08:05:20|109153.2|109128.2|109151.1|109126.1|109153.8|109128.8|109150.2|109125.2|28
1721635530000|2024-07-22 08:05:30|109150.1|109125.1|109140.9|109115.9|109150.1|109125.1|109140.4|109115.4|27
1721635540000|2024-07-22 08:05:40|109140.5|109115.5|109151.5|109126.5|109151.7|109126.7|109139|109114|29
1721635550000|2024-07-22 08:05:50|109153.1|109128.1|109159.5|109134.5|109161.6|109136.6|109152.9|109127.9|55
1721635560000|2024-07-22 08:06:00|109159.1|109134.1|109154.1|109129.1|109159.1|109134.1|109153.9|109128.9|30
1721635570000|2024-07-22 08:06:10|109153.9|109128.9|109153.5|109128.5|109157.5|109132.5|109152.6|109127.6|34
1721635580000|2024-07-22 08:06:20|109153.6|109128.6|109157.2|109132.2|109159|109134|109153.4|109128.4|31
1721635590000|2024-07-22 08:06:30|109156.6|109131.6|109165.5|109140.5|109169.3|109144.3|109156.6|109131.6|43
1721635600000|2024-07-22 08:06:40|109166|109141|109159.8|109134.8|109167|109142|109158.3|109133.3|43
1721635610000|2024-07-22 08:06:50|109159.6|109134.6|109147.6|109122.6|109162.3|109137.3|109147.3|109122.3|33
1721635620000|2024-07-22 08:07:00|109146.7|109121.7|109144.8|109119.8|109148.2|109123.2|109144.8|109119.8|29
1721635630000|2024-07-22 08:07:10|109145|109120|109147.6|109122.6|109147.6|109122.6|109139.7|109114.7|24
1721635640000|2024-07-22 08:07:20|109149.4|109124.4|109148|109123|109154|109129|109148|109123|34
1721635650000|2024-07-22 08:07:30|109147.8|109122.8|109164.3|109114.3|109166.2|109125.3|109146.7|109111.8|30
1721635660000|2024-07-22 08:07:40|109163.4|109113.4|109162.6|109112.6|109163.4|109113.4|109159.8|109109.8|29
1721635670000|2024-07-22 08:07:50|109162.9|109112.9|109179.1|109129.1|109180.5|109130.5|109162.9|109112.9|38
1721635680000|2024-07-22 08:08:00|109178.5|109128.5|109181.5|109131.5|109183.8|109133.8|109178.5|109128.5|37
1721635690000|2024-07-22 08:08:10|109182|109132|109189.1|109139.1|109189.1|109139.1|109180.5|109130.5|23
1721635700000|2024-07-22 08:08:20|109189.7|109139.7|109191.7|109141.7|109192|109142|109187.6|109137.6|26
1721635710000|2024-07-22 08:08:30|109191.1|109141.1|109181.2|109156.2|109191.5|109156.2|109177.1|109140.2|33
1721635720000|2024-07-22 08:08:40|109181|109156|109197.6|109147.6|109197.7|109159.8|109180.3|109146.8|22
1721635730000|2024-07-22 08:08:50|109197.7|109147.7|109196.9|109146.9|109197.7|109147.7|109196.7|109146.7|12
1721635740000|2024-07-22 08:09:00|109197|109147|109193.8|109143.8|109197|109147|109193.2|109143.2|29
1721635750000|2024-07-22 08:09:10|109193.9|109143.9|109193.5|109143.5|109194.1|109144.1|109193.5|109143.5|11
1721635760000|2024-07-22 08:09:20|109193.4|109143.4|109193.8|109143.8|109193.8|109143.8|109192.7|109142.7|12
1721635770000|2024-07-22 08:09:30|109194|109144|109194.7|109144.7|109196.4|109146.4|109193|109143|25
1721635780000|2024-07-22 08:09:40|109193.3|109143.3|109192.5|109142.5|109193.6|109143.6|109192.5|109142.5|19
1721635790000|2024-07-22 08:09:50|109193.1|109143.1|109198.9|109148.9|109198.9|109148.9|109192.2|109142.2|17
1721635800000|2024-07-22 08:10:00|109202.6|109152.6|109198.3|109148.3|109206.4|109156.4|109196.5|109146.5|37
1721635810000|2024-07-22 08:10:10|109198.2|109148.2|109195.6|109145.6|109198.5|109148.5|109195.6|109145.6|13
1721635820000|2024-07-22 08:10:20|109195.9|109145.9|109199.3|109149.3|109199.3|109149.3|109195.1|109145.1|19
1721635830000|2024-07-22 08:10:30|109199.2|109149.2|109189.9|109139.9|109199.2|109149.2|109189.8|109139.8|22
1721635840000|2024-07-22 08:10:40|109189.2|109139.2|109189.6|109139.6|109190.7|109140.7|109189.2|109139.2|18
1721635850000|2024-07-22 08:10:50|109189.5|109139.5|109179.4|109154.4|109190.2|109155.8|109179.4|109138|17
1721635860000|2024-07-22 08:11:00|109179.7|109154.7|109175.4|109150.4|109185.1|109160.1|109175.4|109150.4|20
1721635870000|2024-07-22 08:11:10|109174.9|109149.9|109159.7|109134.7|109175.2|109150.2|109159.5|109134.5|28
1721635880000|2024-07-22 08:11:20|109159.6|109134.6|109160.5|109135.5|109160.8|109135.8|109159.1|109134.1|10
1721635890000|2024-07-22 08:11:30|109160.7|109135.7|109163.7|109138.7|109165.3|109140.3|109160.7|109135.7|30
1721635900000|2024-07-22 08:11:40|109164.6|109139.6|109158.8|109133.8|109164.6|109139.6|109158.4|109133.4|19
1721635910000|2024-07-22 08:11:50|109157.9|109132.9|109160.2|109135.2|109160.2|109135.2|109157.6|109132.6|10
1721635920000|2024-07-22 08:12:00|109160.1|109135.1|109174.4|109124.4|109177.6|109138.6|109159.9|109123.8|23
1721635930000|2024-07-22 08:12:10|109174.6|109124.6|109173.8|109123.8|109175.3|109125.3|109172.5|109122.5|16
1721635940000|2024-07-22 08:12:20|109174.9|109124.9|109173|109123|109174.9|109124.9|109170.1|109120.1|23
1721635950000|2024-07-22 08:12:30|109173.1|109123.1|109178.2|109128.2|109179.3|109129.3|109172.1|109122.1|19
1721635960000|2024-07-22 08:12:40|109178.1|109128.1|109174.9|109124.9|109178.2|109128.2|109174.8|109124.8|15
1721635970000|2024-07-22 08:12:50|109174.8|109124.8|109167.4|109117.4|109175.3|109125.3|109167.4|109117.4|25
1721635980000|2024-07-22 08:13:00|109167.7|109117.7|109154.3|109129.3|109167.7|109129.3|109145.1|109117.3|29
1721635990000|2024-07-22 08:13:10|109154.2|109129.2|109159.6|109134.6|109160.2|109135.2|109150.5|109125.5|30
1721636000000|2024-07-22 08:13:20|109159.5|109134.5|109144.6|109119.6|109159.8|109134.8|109143.8|109118.8|37
1721636010000|2024-07-22 08:13:30|109142.2|109117.2|109140.8|109115.8|109144.9|109119.9|109140.8|109115.8|23
1721636020000|2024-07-22 08:13:40|109141.1|109116.1|109127.8|109102.8|109141.3|109116.3|109126.9|109101.9|33
1721636030000|2024-07-22 08:13:50|109127.7|109102.7|109125.3|109100.3|109127.7|109102.7|109121.4|109096.4|29
1721636040000|2024-07-22 08:14:00|109125|109100|109127.1|109102.1|109127.2|109102.2|109122.3|109097.3|27
1721636050000|2024-07-22 08:14:10|109127.2|109102.2|109138.3|109113.3|109138.5|109113.5|109127|109102|27
1721636060000|2024-07-22 08:14:20|109137.7|109112.7|109136|109111|109137.7|109112.7|109133.9|109108.9|29
1721636070000|2024-07-22 08:14:30|109137.1|109112.1|109149|109099|109150.2|109112.1|109136.6|109098.3|22
1721636080000|2024-07-22 08:14:40|109149.9|109099.9|109137.6|109112.6|109155.8|109121.2|109137.5|109099.9|31
1721636090000|2024-07-22 08:14:50|109137.9|109112.9|109135.4|109110.4|109138|109113|109132.1|109107.1|19
1721636100000|2024-07-22 08:15:00|109135.5|109110.5|109133.8|109108.8|109137.4|109112.4|109131.8|109106.8|28
1721636110000|2024-07-22 08:15:10|109133.5|109108.5|109134.3|109109.3|109137|109112|109132.2|109107.2|25
1721636120000|2024-07-22 08:15:20|109134.4|109109.4|109129.8|109104.8|109134.4|109109.4|109129.7|109104.7|27
1721636130000|2024-07-22 08:15:30|109129.5|109104.5|109132.4|109107.4|109134.3|109109.3|109129.5|109104.5|33
1721636140000|2024-07-22 08:15:40|109132|109107|109140.1|109115.1|109140.5|109115.5|109132|109107|24
1721636150000|2024-07-22 08:15:50|109140|109115|109139.6|109114.6|109141.6|109116.6|109139.1|109114.1|26
1721636160000|2024-07-22 08:16:00|109139.4|109114.4|109131.8|109106.8|109139.6|109114.6|109131.4|109106.4|25
1721636170000|2024-07-22 08:16:10|109131.7|109106.7|109133.1|109108.1|109133.3|109108.3|109129.9|109104.9|30
1721636180000|2024-07-22 08:16:20|109133|109108|109134.4|109109.4|109134.4|109109.4|109128.9|109103.9|28
1721636190000|2024-07-22 08:16:30|109135.5|109110.5|109129.5|109104.5|109137|109112|109129.5|109104.5|39
1721636200000|2024-07-22 08:16:40|109129.6|109104.6|109130.8|109105.8|109131|109106|109128.4|109103.4|21
1721636210000|2024-07-22 08:16:50|109131|109106|109143.7|109118.7|109143.7|109118.7|109131|109106|25
1721636220000|2024-07-22 08:17:00|109143.8|109118.8|109142.3|109117.3|109145.1|109120.1|109139.7|109114.7|25
1721636230000|2024-07-22 08:17:10|109142.4|109117.4|109143|109118|109144.6|109119.6|109142.4|109117.4|12
1721636240000|2024-07-22 08:17:20|109142.8|109117.8|109140.1|109115.1|109142.8|109117.8|109140|109115|19
1721636250000|2024-07-22 08:17:30|109140.3|109115.3|109130.4|109105.4|109140.3|109115.3|109130.4|109105.4|27
1721636260000|2024-07-22 08:17:40|109130.5|109105.5|109128.5|109103.5|109130.6|109105.6|109128.4|109103.4|15
1721636270000|2024-07-22 08:17:50|109128.7|109103.7|109133|109108|109133|109108|109128.7|109103.7|21
1721636280000|2024-07-22 08:18:00|109133.2|109108.2|109144.8|109119.8|109144.8|109119.8|109133.2|109108.2|20
1721636290000|2024-07-22 08:18:10|109144.4|109119.4|109144.8|109119.8|109144.8|109119.8|109142.8|109117.8|14
1721636300000|2024-07-22 08:18:20|109144.7|109119.7|109142.1|109117.1|109145.3|109120.3|109141.7|109116.7|23
1721636310000|2024-07-22 08:18:30|109142|109117|109133.1|109108.1|109146|109121|109133.1|109108.1|29
1721636320000|2024-07-22 08:18:40|109133.3|109108.3|109131.4|109106.4|109133.9|109108.9|109131.1|109106.1|14
1721636330000|2024-07-22 08:18:50|109131.5|109106.5|109136.6|109111.6|109139.5|109114.5|109131.5|109106.5|21
1721636340000|2024-07-22 08:19:00|109136.5|109111.5|109141.3|109116.3|109142|109117|109135.9|109110.9|30
1721636350000|2024-07-22 08:19:10|109141.8|109116.8|109135.8|109110.8|109145.6|109120.6|109135.6|109110.6|21
1721636360000|2024-07-22 08:19:20|109136|109111|109135.3|109110.3|109136|109111|109133.7|109108.7|25
1721636370000|2024-07-22 08:19:30|109135.6|109110.6|109135.8|109110.8|109136.2|109111.2|109134.9|109109.9|16
1721636380000|2024-07-22 08:19:40|109136|109111|109134.9|109109.9|109136.1|109111.1|109134.9|109109.9|9
1721636390000|2024-07-22 08:19:50|109135.2|109110.2|109126.5|109101.5|109135.2|109110.2|109126.5|109101.5|21
1721636400000|2024-07-22 08:20:00|109126.6|109101.6|109131.7|109106.7|109131.7|109106.7|109124.9|109099.9|26
1721636410000|2024-07-22 08:20:10|109131.9|109106.9|109146|109096|109149|109107.4|109131.9|109096|24
1721636420000|2024-07-22 08:20:20|109145.6|109095.6|109144.9|109094.9|109145.6|109095.6|109142.7|109092.7|33
1721636430000|2024-07-22 08:20:30|109144.7|109094.7|109143.8|109093.8|109145.2|109095.2|109143.2|109093.2|17
1721636440000|2024-07-22 08:20:40|109143.7|109093.7|109139.6|109089.6|109143.7|109093.7|109139.1|109089.1|39
1721636450000|2024-07-22 08:20:50|109139.3|109089.3|109131.3|109081.3|109139.3|109089.3|109131.3|109081.3|21
1721636460000|2024-07-22 08:21:00|109131.4|109081.4|109132.5|109082.5|109134.3|109084.3|109131.3|109081.3|26
1721636470000|2024-07-22 08:21:10|109126.6|109076.6|109130.4|109080.4|109132.4|109082.4|109126.6|109076.6|29
1721636480000|2024-07-22 08:21:20|109130.3|109080.3|109130.3|109080.3|109131.7|109081.7|109130.1|109080.1|18
1721636490000|2024-07-22 08:21:30|109129.9|109079.9|109130.3|109080.3|109130.4|109080.4|109129.3|109079.3|10
1721636500000|2024-07-22 08:21:40|109130.1|109080.1|109113.6|109063.6|109130.1|109080.1|109113.2|109063.2|31
1721636510000|2024-07-22 08:21:50|109113.4|109063.4|109103.3|109078.3|109113.7|109078.3|109095.7|109055.2|35
1721636520000|2024-07-22 08:22:00|109103.2|109078.2|109108.8|109083.8|109108.9|109083.9|109098.3|109073.3|28
1721636530000|2024-07-22 08:22:10|109108.3|109083.3|109108.5|109083.5|109110.7|109085.7|109107.9|109082.9|29
1721636540000|2024-07-22 08:22:20|109109|109084|109105.1|109080.1|109109.2|109084.2|109104.4|109079.4|18
1721636550000|2024-07-22 08:22:30|109105|109080|109102.7|109077.7|109105.7|109080.7|109102.7|109077.7|19
1721636560000|2024-07-22 08:22:40|109103.2|109078.2|109102.1|109077.1|109103.2|109078.2|109100|109075|18
1721636570000|2024-07-22 08:22:50|109101.9|109076.9|109097.1|109072.1|109101.9|109076.9|109096.4|109071.4|29
1721636580000|2024-07-22 08:23:00|109097.2|109072.2|109100.7|109075.7|109101.2|109076.2|109097|109072|27
1721636590000|2024-07-22 08:23:10|109100.3|109075.3|109099.5|109074.5|109100.3|109075.3|109099.5|109074.5|8
1721636600000|2024-07-22 08:23:20|109099|109074|109103.5|109078.5|109104.5|109079.5|109099|109074|26
1721636610000|2024-07-22 08:23:30|109103.8|109078.8|109100.9|109075.9|109103.8|109078.8|109100.1|109075.1|23
1721636620000|2024-07-22 08:23:40|109100.8|109075.8|109100.8|109075.8|109101.2|109076.2|109099.1|109074.1|17
1721636630000|2024-07-22 08:23:50|109101.1|109076.1|109094.4|109069.4|109101.4|109076.4|109094|109069|22
1721636640000|2024-07-22 08:24:00|109095.5|109070.5|109100.9|109075.9|109102|109077|109095.5|109070.5|27
1721636650000|2024-07-22 08:24:10|109101.1|109076.1|109099.9|109074.9|109101.5|109076.5|109095.9|109070.9|32
1721636660000|2024-07-22 08:24:20|109100.5|109075.5|109097.8|109072.8|109100.5|109075.5|109097.1|109072.1|22
1721636670000|2024-07-22 08:24:30|109098|109073|109102.4|109077.4|109102.4|109077.4|109098|109073|18
1721636680000|2024-07-22 08:24:40|109102.5|109077.5|109108.5|109083.5|109108.6|109083.6|109101.4|109076.4|19
1721636690000|2024-07-22 08:24:50|109108.8|109083.8|109107.1|109082.1|109109.5|109084.5|109106.8|109081.8|14
1721636700000|2024-07-22 08:25:00|109107.7|109082.7|109109.2|109084.2|109109.2|109084.2|109106.8|109081.8|15
1721636710000|2024-07-22 08:25:10|109109.6|109084.6|109113|109088|109113|109088|109109.6|109084.6|20
1721636720000|2024-07-22 08:25:20|109113.1|109088.1|109118.4|109093.4|109118.4|109093.4|109113.1|109088.1|31
1721636730000|2024-07-22 08:25:30|109118.3|109093.3|109117.8|109092.8|109119.2|109094.2|109117.8|109092.8|19
1721636740000|2024-07-22 08:25:40|109117.9|109092.9|109142.1|109117.1|109142.5|109117.5|109114|109089|38
1721636750000|2024-07-22 08:25:50|109141.9|109116.9|109131.7|109106.7|109142.1|109117.1|109131.7|109106.7|38
1721636760000|2024-07-22 08:26:00|109131.9|109106.9|109126.5|109101.5|109132|109107|109126.5|109101.5|25
1721636770000|2024-07-22 08:26:10|109126.3|109101.3|109125.2|109100.2|109127.8|109102.8|109124.3|109099.3|25
1721636780000|2024-07-22 08:26:20|109124.7|109099.7|109123.9|109098.9|109124.7|109099.7|109123.2|109098.2|12
1721636790000|2024-07-22 08:26:30|109124.4|109099.4|109117.3|109092.3|109126|109101|109117.3|109092.3|24
1721636800000|2024-07-22 08:26:40|109117|109092|109114.3|109089.3|109117|109092|109112.8|109087.8|34
1721636810000|2024-07-22 08:26:50|109114.9|109089.9|109110.6|109085.6|109114.9|109089.9|109110.6|109085.6|15
1721636820000|2024-07-22 08:27:00|109110.8|109085.8|109076.3|109051.3|109110.8|109085.8|109075.8|109050.8|49
1721636830000|2024-07-22 08:27:10|109076.1|109051.1|109073.3|109048.3|109076.6|109051.6|109073.3|109048.3|31
1721636840000|2024-07-22 08:27:20|109073.5|109048.5|109063.5|109038.5|109073.5|109048.5|109063.5|109038.5|37
1721636850000|2024-07-22 08:27:30|109063.6|109038.6|109070.8|109045.8|109071.6|109046.6|109063.6|109038.6|22
1721636860000|2024-07-22 08:27:40|109070.7|109045.7|109075.8|109050.8|109076.9|109051.9|109070.2|109045.2|29
1721636870000|2024-07-22 08:27:50|109075.7|109050.7|109062.8|109037.8|109075.7|109050.7|109062.3|109037.3|43
1721636880000|2024-07-22 08:28:00|109063|109038|109060.8|109035.8|109063.5|109038.5|109060.7|109035.7|28
1721636890000|2024-07-22 08:28:10|109060.5|109035.5|109060.5|109035.5|109060.6|109035.6|109059.9|109034.9|16
1721636900000|2024-07-22 08:28:20|109060.7|109035.7|109067.4|109042.4|109068.2|109043.2|109060.7|109035.7|21
1721636910000|2024-07-22 08:28:30|109067.1|109042.1|109063.4|109038.4|109067.5|109042.5|109060.7|109035.7|23
1721636920000|2024-07-22 08:28:40|109063.2|109038.2|109061.3|109036.3|109063.3|109038.3|109060.4|109035.4|28
1721636930000|2024-07-22 08:28:50|109061.5|109036.5|109060|109035|109061.5|109036.5|109052.6|109027.6|41
1721636940000|2024-07-22 08:29:00|109059.9|109034.9|109064.8|109039.8|109064.8|109039.8|109058.3|109033.3|29
1721636950000|2024-07-22 08:29:10|109065.1|109040.1|109071.8|109046.8|109074.2|109049.2|109065.1|109040.1|22
1721636960000|2024-07-22 08:29:20|109072.8|109047.8|109067.5|109042.5|109073.8|109048.8|109067.5|109042.5|34
1721636970000|2024-07-22 08:29:30|109067.7|109042.7|109063.3|109038.3|109067.7|109042.7|109063.1|109038.1|21
1721636980000|2024-07-22 08:29:40|109063.1|109038.1|109056.4|109031.4|109063.1|109038.1|109053.1|109028.1|24
1721636990000|2024-07-22 08:29:50|109056.8|109031.8|109064.2|109014.2|109064.8|109032.6|109047.2|109014.2|36
1721637000000|2024-07-22 08:30:00|109063.4|109013.4|109060.5|109010.5|109063.4|109013.4|109057.7|109007.7|38
1721637010000|2024-07-22 08:30:10|109060.8|109010.8|109055.2|109005.2|109061.9|109011.9|109052.8|109002.8|33
1721637020000|2024-07-22 08:30:20|109055.9|109005.9|109057.7|109007.7|109057.7|109007.7|109055.9|109005.9|18
1721637030000|2024-07-22 08:30:30|109057.8|109007.8|109055.5|109005.5|109061|109011|109055|109005|31
1721637040000|2024-07-22 08:30:40|109055.2|109005.2|109053.4|109003.4|109056.4|109006.4|109052.1|109002.1|26
1721637050000|2024-07-22 08:30:50|109053.3|109003.3|109051.7|109001.7|109056.6|109006.6|109046.7|108996.7|39
1721637060000|2024-07-22 08:31:00|109051.6|109001.6|109053.2|109003.2|109053.3|109003.3|109051.2|109001.2|22
1721637070000|2024-07-22 08:31:10|109053.4|109003.4|109051.7|109001.7|109055|109005|109051.2|109001.2|35
1721637080000|2024-07-22 08:31:20|109051.1|109001.1|109050|109000|109053.7|109003.7|109049.6|108999.6|30
1721637090000|2024-07-22 08:31:30|109049.6|108999.6|109050.4|109000.4|109051.9|109001.9|109047.4|108997.4|26
1721637100000|2024-07-22 08:31:40|109050.6|109000.6|109048.1|109023.1|109051.4|109023.2|109044.9|109000.4|20
1721637110000|2024-07-22 08:31:50|109048|109023|109050.3|109025.3|109051.1|109026.1|109047.8|109022.8|16
1721637120000|2024-07-22 08:32:00|109050.4|109025.4|109048.5|109023.5|109052.6|109027.6|109048.1|109023.1|31
1721637130000|2024-07-22 08:32:10|109048|109023|109048.7|109023.7|109048.7|109023.7|109046|109021|22
1721637140000|2024-07-22 08:32:20|109050.4|109025.4|109048.9|109023.9|109053.7|109028.7|109047.7|109022.7|29
1721637150000|2024-07-22 08:32:30|109046|109021|109047.9|109022.9|109047.9|109022.9|109043.6|109018.6|18
1721637160000|2024-07-22 08:32:40|109047.5|109022.5|109056.6|109031.6|109056.9|109031.9|109047.4|109022.4|28
1721637170000|2024-07-22 08:32:50|109056.8|109031.8|109055.6|109030.6|109056.8|109031.8|109054.9|109029.9|16
1721637180000|2024-07-22 08:33:00|109055.3|109030.3|109054.5|109029.5|109057.3|109032.3|109053.8|109028.8|16
1721637190000|2024-07-22 08:33:10|109054.6|109029.6|109062.3|109012.3|109062.3|109030.8|109049.1|109012.3|26
1721637200000|2024-07-22 08:33:20|109062.7|109012.7|109057.2|109007.2|109062.7|109012.7|109056.5|109006.5|31
1721637210000|2024-07-22 08:33:30|109057.1|109007.1|109052.6|109002.6|109057.1|109007.1|109052.6|109002.6|19
1721637220000|2024-07-22 08:33:40|109052.2|109002.2|109052.2|109002.2|109052.7|109002.7|109052.1|109002.1|11
1721637230000|2024-07-22 08:33:50|109052|109002|109052.9|109002.9|109056|109006|109047.8|108997.8|33
1721637240000|2024-07-22 08:34:00|109053.6|109003.6|109051.7|109001.7|109053.6|109003.6|109047|108997|32
1721637250000|2024-07-22 08:34:10|109051.8|109001.8|109057.5|109007.5|109057.6|109007.6|109051.8|109001.8|25
1721637260000|2024-07-22 08:34:20|109057.6|109007.6|109047.5|109022.5|109059.3|109022.5|109046|109007.1|17
1721637270000|2024-07-22 08:34:30|109048|109023|109069.7|109044.7|109071.4|109046.4|109048|109023|35
1721637280000|2024-07-22 08:34:40|109069.6|109044.6|109099.8|109049.8|109100|109063|109069.6|109044.6|21
1721637290000|2024-07-22 08:34:50|109099.9|109049.9|109087.9|109037.9|109099.9|109049.9|109087.9|109037.9|31
1721637300000|2024-07-22 08:35:00|109088.1|109038.1|109087.1|109037.1|109090.6|109040.6|109085.6|109035.6|33
1721637310000|2024-07-22 08:35:10|109087|109037|109087|109037|109087.1|109037.1|109085.6|109035.6|18
1721637320000|2024-07-22 08:35:20|109086.7|109036.7|109091.7|109041.7|109093.2|109043.2|109086.7|109036.7|32
1721637330000|2024-07-22 08:35:30|109091.8|109041.8|109081|109031|109091.9|109041.9|109081|109031|32
1721637340000|2024-07-22 08:35:40|109080.3|109030.3|109078.3|109028.3|109080.7|109030.7|109073.4|109023.4|26
1721637350000|2024-07-22 08:35:50|109078|109028|109073.2|109023.2|109078|109028|109073.2|109023.2|9
1721637360000|2024-07-22 08:36:00|109073.1|109023.1|109067.4|109017.4|109073.4|109023.4|109066.8|109016.8|21
1721637370000|2024-07-22 08:36:10|109067.2|109017.2|109060.4|109010.4|109069.4|109019.4|109060.2|109010.2|24
1721637380000|2024-07-22 08:36:20|109060.3|109010.3|109058.7|109008.7|109061.8|109011.8|109056.7|109006.7|24
1721637390000|2024-07-22 08:36:30|109059|109009|109064.7|109014.7|109064.7|109014.7|109058.6|109008.6|22
1721637400000|2024-07-22 08:36:40|109065.2|109015.2|109066.1|109016.1|109066.3|109016.3|109065.2|109015.2|16
1721637410000|2024-07-22 08:36:50|109065.5|109015.5|109063.5|109013.5|109065.5|109015.5|109061.5|109011.5|20
1721637420000|2024-07-22 08:37:00|109063.6|109013.6|109063.7|109013.7|109065.6|109015.6|109063.6|109013.6|23
1721637430000|2024-07-22 08:37:10|109063.9|109013.9|109067.2|109017.2|109068.7|109018.7|109063.9|109013.9|22
1721637440000|2024-07-22 08:37:20|109067.4|109017.4|109069.1|109019.1|109069.2|109019.2|109067.1|109017.1|18
1721637450000|2024-07-22 08:37:30|109068.8|109018.8|109070.6|109020.6|109073.3|109023.3|109068.5|109018.5|20
1721637460000|2024-07-22 08:37:40|109070.5|109020.5|109076.1|109026.1|109076.1|109026.1|109070.5|109020.5|16
1721637470000|2024-07-22 08:37:50|109075.6|109025.6|109082.5|109032.5|109082.9|109032.9|109071.6|109021.6|22
1721637480000|2024-07-22 08:38:00|109082.6|109032.6|109061.5|109036.5|109082.6|109038.9|109061.1|109028.3|26
1721637490000|2024-07-22 08:38:10|109061|109036|109067.7|109042.7|109068.3|109043.3|109060.5|109035.5|19
1721637500000|2024-07-22 08:38:20|109067.4|109042.4|109071.3|109046.3|109071.3|109046.3|109066.8|109041.8|13
1721637510000|2024-07-22 08:38:30|109071.5|109046.5|109067.4|109042.4|109077.2|109052.2|109066.7|109041.7|25
1721637520000|2024-07-22 08:38:40|109067.5|109042.5|109069.3|109044.3|109070|109045|109066.9|109041.9|13
1721637530000|2024-07-22 08:38:50|109069.2|109044.2|109071.8|109046.8|109072.3|109047.3|109069.2|109044.2|19
1721637540000|2024-07-22 08:39:00|109072.8|109047.8|109073|109048|109074.8|109049.8|109072.3|109047.3|17
1721637550000|2024-07-22 08:39:10|109072.4|109047.4|109070.8|109045.8|109072.4|109047.4|109070.5|109045.5|12
1721637560000|2024-07-22 08:39:20|109071|109046|109068|109043|109071.1|109046.1|109067|109042|21
1721637570000|2024-07-22 08:39:30|109067.9|109042.9|109073.6|109048.6|109073.6|109048.6|109067.1|109042.1|27
1721637580000|2024-07-22 08:39:40|109073.7|109048.7|109077|109052|109078|109053|109073.7|109048.7|19
1721637590000|2024-07-22 08:39:50|109076.8|109051.8|109078|109053|109078.1|109053.1|109075.7|109050.7|20
1721637600000|2024-07-22 08:40:00|109078.5|109053.5|109085.3|109060.3|109086.3|109061.3|109078.5|109053.5|18
1721637610000|2024-07-22 08:40:10|109084.2|109059.2|109080.9|109055.9|109084.9|109059.9|109080.8|109055.8|17
1721637620000|2024-07-22 08:40:20|109080.6|109055.6|109079|109054|109080.7|109055.7|109077.5|109052.5|9
1721637630000|2024-07-22 08:40:30|109078.9|109053.9|109084.8|109059.8|109084.8|109059.8|109078.5|109053.5|30
1721637640000|2024-07-22 08:40:40|109085.1|109060.1|109086.6|109061.6|109087.3|109062.3|109084.7|109059.7|14
1721637650000|2024-07-22 08:40:50|109086.9|109061.9|109087.8|109062.8|109088.3|109063.3|109086.9|109061.9|11
1721637660000|2024-07-22 08:41:00|109087.7|109062.7|109095.3|109070.3|109095.6|109070.6|109087.4|109062.4|22
1721637670000|2024-07-22 08:41:10|109095.5|109070.5|109097.8|109072.8|109098.5|109073.5|109094.9|109069.9|14
1721637680000|2024-07-22 08:41:20|109099|109074|109095.1|109070.1|109099|109074|109095.1|109070.1|13
1721637690000|2024-07-22 08:41:30|109095.4|109070.4|109095.3|109070.3|109095.7|109070.7|109095|109070|9
1721637700000|2024-07-22 08:41:40|109095.2|109070.2|109084.2|109059.2|109095.2|109070.2|109083.7|109058.7|21
1721637710000|2024-07-22 08:41:50|109084.1|109059.1|109083.1|109058.1|109085|109060|109083|109058|9
1721637720000|2024-07-22 08:42:00|109083|109058|109088.3|109063.3|109090.8|109065.8|109082.6|109057.6|22
1721637730000|2024-07-22 08:42:10|109088.1|109063.1|109088.7|109063.7|109088.7|109063.7|109086.4|109061.4|17
1721637740000|2024-07-22 08:42:20|109088|109063|109077.9|109052.9|109088|109063|109076.4|109051.4|31
1721637750000|2024-07-22 08:42:30|109078.5|109053.5|109079|109054|109080.9|109055.9|109078.5|109053.5|25
1721637760000|2024-07-22 08:42:40|109079.2|109054.2|109085.5|109060.5|109085.6|109060.6|109076.8|109051.8|28
1721637770000|2024-07-22 08:42:50|109085.7|109060.7|109075.8|109050.8|109085.7|109060.7|109075.8|109050.8|17
1721637780000|2024-07-22 08:43:00|109075.9|109050.9|109077.2|109052.2|109077.6|109052.6|109075.9|109050.9|21
1721637790000|2024-07-22 08:43:10|109077.7|109052.7|109087.3|109062.3|109087.4|109062.4|109077.7|109052.7|31
1721637800000|2024-07-22 08:43:20|109087.1|109062.1|109087.3|109062.3|109094.7|109069.7|109085.6|109060.6|24
1721637810000|2024-07-22 08:43:30|109087.1|109062.1|109088.2|109063.2|109088.7|109063.7|109083.7|109058.7|18
1721637820000|2024-07-22 08:43:40|109088.4|109063.4|109092.6|109067.6|109093.4|109068.4|109088.4|109063.4|21
1721637830000|2024-07-22 08:43:50|109092.7|109067.7|109098.6|109073.6|109098.7|109073.7|109092.4|109067.4|17
1721637840000|2024-07-22 08:44:00|109098.3|109073.3|109098.9|109073.9|109100.6|109075.6|109098.3|109073.3|13
1721637850000|2024-07-22 08:44:10|109098.5|109073.5|109105.6|109080.6|109106.1|109081.1|109098.5|109073.5|21
1721637860000|2024-07-22 08:44:20|109105.9|109080.9|109103.7|109078.7|109106.3|109081.3|109103.7|109078.7|15
1721637870000|2024-07-22 08:44:30|109103.8|109078.8|109098.8|109073.8|109103.8|109078.8|109098.8|109073.8|8
1721637880000|2024-07-22 08:44:40|109098|109073|109098.8|109073.8|109098.9|109073.9|109097.8|109072.8|16
1721637890000|2024-07-22 08:44:50|109098.9|109073.9|109095.6|109070.6|109099.3|109074.3|109090.7|109065.7|32
1721637900000|2024-07-22 08:45:00|109094.2|109069.2|109100|109075|109103.2|109078.2|109094.2|109069.2|31
1721637910000|2024-07-22 08:45:10|109100.3|109075.3|109108.1|109083.1|109108.2|109083.2|109100.3|109075.3|24
1721637920000|2024-07-22 08:45:20|109108.8|109083.8|109114.9|109089.9|109116.1|109091.1|109108.8|109083.8|31
1721637930000|2024-07-22 08:45:30|109115.1|109090.1|109138.6|109088.6|109144.3|109094.3|109115.1|109079.9|35
1721637940000|2024-07-22 08:45:40|109139|109089|109141.2|109091.2|109141.2|109091.2|109138.3|109088.3|22
1721637950000|2024-07-22 08:45:50|109141.1|109091.1|109153.5|109103.5|109155.6|109105.6|109141.1|109091.1|32
1721637960000|2024-07-22 08:46:00|109153.3|109103.3|109146|109096|109153.3|109103.3|109145.1|109095.1|30
1721637970000|2024-07-22 08:46:10|109146.4|109096.4|109150.8|109100.8|109151.5|109101.5|109146.4|109096.4|23
1721637980000|2024-07-22 08:46:20|109150.9|109100.9|109154.2|109104.2|109154.4|109104.4|109150.5|109100.5|27
1721637990000|2024-07-22 08:46:30|109155.4|109105.4|109157.1|109107.1|109160.6|109110.6|109155.2|109105.2|39
1721638000000|2024-07-22 08:46:40|109156.6|109106.6|109157|109107|109161.1|109111.1|109156.2|109106.2|20
1721638010000|2024-07-22 08:46:50|109156.5|109106.5|109151.8|109101.8|109157.4|109107.4|109151.8|109101.8|19
1721638020000|2024-07-22 08:47:00|109152.5|109102.5|109160.9|109110.9|109160.9|109110.9|109151.8|109101.8|29
1721638030000|2024-07-22 08:47:10|109163.3|109113.3|109167.2|109117.2|109168.4|109118.4|109163.2|109113.2|25
1721638040000|2024-07-22 08:47:20|109167.1|109117.1|109163.9|109113.9|109167.1|109117.1|109162.9|109112.9|15
1721638050000|2024-07-22 08:47:30|109164.1|109114.1|109159.6|109109.6|109164.3|109114.3|109156.7|109106.7|22
1721638060000|2024-07-22 08:47:40|109159.5|109109.5|109163.5|109113.5|109164.2|109114.2|109159.4|109109.4|21
1721638070000|2024-07-22 08:47:50|109163.4|109113.4|109176|109126|109176|109126|109163.4|109113.4|42
1721638080000|2024-07-22 08:48:00|109175.5|109125.5|109178.3|109128.3|109179|109129|109173.9|109123.9|41
1721638090000|2024-07-22 08:48:10|109178|109128|109188.1|109138.1|109188.5|109138.5|109177.6|109127.6|30
1721638100000|2024-07-22 08:48:20|109188|109138|109186.2|109136.2|109189.8|109139.8|109183.8|109133.8|37
1721638110000|2024-07-22 08:48:30|109185.7|109135.7|109187.5|109137.5|109187.5|109137.5|109185.5|109135.5|18
1721638120000|2024-07-22 08:48:40|109187.6|109137.6|109191.2|109141.2|109192|109142|109187.6|109137.6|25
1721638130000|2024-07-22 08:48:50|109191.4|109141.4|109193.3|109143.3|109194.7|109144.7|109191.4|109141.4|12
1721638140000|2024-07-22 08:49:00|109193|109143|109188.2|109138.2|109193|109143|109187.8|109137.8|21
1721638150000|2024-07-22 08:49:10|109188.4|109138.4|109188.9|109138.9|109189.8|109139.8|109187.5|109137.5|17
1721638160000|2024-07-22 08:49:20|109189.3|109139.3|109189.2|109139.2|109190.1|109140.1|109188.2|109138.2|15
1721638170000|2024-07-22 08:49:30|109189.4|109139.4|109183.9|109133.9|109189.4|109139.4|109183.3|109133.3|23
1721638180000|2024-07-22 08:49:40|109184.5|109134.5|109193.1|109168.1|109198.9|109173.9|109184.5|109134.5|36
1721638190000|2024-07-22 08:49:50|109192.9|109167.9|109182.9|109157.9|109192.9|109167.9|109182.8|109157.8|22
1721638200000|2024-07-22 08:50:00|109183.1|109158.1|109189.6|109164.6|109190.1|109165.1|109183|109158|18
1721638210000|2024-07-22 08:50:10|109190|109165|109182|109157|109190.3|109165.3|109181.6|109156.6|23
1721638220000|2024-07-22 08:50:20|109181.9|109156.9|109176.5|109151.5|109182.1|109157.1|109176.5|109151.5|24
1721638230000|2024-07-22 08:50:30|109176.6|109151.6|109172|109147|109178|109153|109170.8|109145.8|30
1721638240000|2024-07-22 08:50:40|109171.8|109146.8|109167.5|109142.5|109171.8|109146.8|109167|109142|22
1721638250000|2024-07-22 08:50:50|109168.7|109143.7|109179|109154|109179|109154|109168.7|109143.7|33
1721638260000|2024-07-22 08:51:00|109179.5|109154.5|109181.3|109156.3|109181.5|109156.5|109177.1|109152.1|22
1721638270000|2024-07-22 08:51:10|109181.6|109156.6|109186.9|109161.9|109188.3|109163.3|109181.3|109156.3|23
1721638280000|2024-07-22 08:51:20|109187|109162|109189.8|109164.8|109190.4|109165.4|109187|109162|18
1721638290000|2024-07-22 08:51:30|109189.9|109164.9|109187.4|109162.4|109190|109165|109186.7|109161.7|18
1721638300000|2024-07-22 08:51:40|109187.1|109162.1|109180.1|109155.1|109187.1|109162.1|109179.9|109154.9|18
1721638310000|2024-07-22 08:51:50|109179.8|109154.8|109173.3|109148.3|109179.8|109154.8|109173.3|109148.3|21
1721638320000|2024-07-22 08:52:00|109173.2|109148.2|109168.6|109143.6|109174.5|109149.5|109168.4|109143.4|13
1721638330000|2024-07-22 08:52:10|109168.7|109143.7|109169.3|109144.3|109170.1|109145.1|109168.7|109143.7|11
1721638340000|2024-07-22 08:52:20|109169.8|109144.8|109165|109140|109172.2|109147.2|109165|109140|28
1721638350000|2024-07-22 08:52:30|109164.8|109139.8|109166.8|109141.8|109166.8|109141.8|109163.3|109138.3|28
1721638360000|2024-07-22 08:52:40|109166.6|109141.6|109168.6|109143.6|109169.4|109144.4|109165.9|109140.9|20
1721638370000|2024-07-22 08:52:50|109168|109143|109160.6|109135.6|109168|109143|109154.7|109129.7|39
1721638380000|2024-07-22 08:53:00|109160.8|109135.8|109160.2|109135.2|109160.8|109135.8|109159.8|109134.8|19
1721638390000|2024-07-22 08:53:10|109160|109135|109157.1|109132.1|109164.2|109139.2|109157.1|109132.1|23
1721638400000|2024-07-22 08:53:20|109157|109132|109165.6|109140.6|109166.1|109141.1|109157|109132|32
1721638410000|2024-07-22 08:53:30|109165.4|109140.4|109164.3|109139.3|109165.4|109140.4|109161.1|109136.1|28
1721638420000|2024-07-22 08:53:40|109163.7|109138.7|109170.9|109145.9|109170.9|109145.9|109162.8|109137.8|27
1721638430000|2024-07-22 08:53:50|109171.7|109146.7|109173.1|109148.1|109175.2|109150.2|109170.7|109145.7|29
1721638440000|2024-07-22 08:54:00|109172.8|109147.8|109168.2|109143.2|109172.8|109147.8|109168.1|109143.1|28
1721638450000|2024-07-22 08:54:10|109168.1|109143.1|109171.2|109146.2|109172.9|109147.9|109168.1|109143.1|19
1721638460000|2024-07-22 08:54:20|109171|109146|109171.5|109146.5|109171.7|109146.7|109170.1|109145.1|14
1721638470000|2024-07-22 08:54:30|109171.4|109146.4|109172.2|109147.2|109173.2|109148.2|109171|109146|24
1721638480000|2024-07-22 08:54:40|109172.4|109147.4|109171.9|109146.9|109172.4|109147.4|109171.9|109146.9|10
1721638490000|2024-07-22 08:54:50|109171.1|109146.1|109166.2|109141.2|109171.2|109146.2|109166.2|109141.2|19
1721638500000|2024-07-22 08:55:00|109165.9|109140.9|109159.9|109134.9|109166.4|109141.4|109159.8|109134.8|27
1721638510000|2024-07-22 08:55:10|109160.1|109135.1|109156.9|109131.9|109160.2|109135.2|109156.6|109131.6|17
1721638520000|2024-07-22 08:55:20|109156.8|109131.8|109155.9|109130.9|109159.1|109134.1|109154.4|109129.4|21
1721638530000|2024-07-22 08:55:30|109155.8|109130.8|109158.4|109133.4|109158.4|109133.4|109154.5|109129.5|20
1721638540000|2024-07-22 08:55:40|109158.3|109133.3|109164.3|109139.3|109164.3|109139.3|109158.3|109133.3|26
1721638550000|2024-07-22 08:55:50|109162.6|109137.6|109159.4|109134.4|109162.6|109137.6|109157.2|109132.2|22
1721638560000|2024-07-22 08:56:00|109159|109134|109162.3|109137.3|109163|109138|109158.2|109133.2|20
1721638570000|2024-07-22 08:56:10|109162.2|109137.2|109163.3|109138.3|109166.1|109141.1|109162.2|109137.2|28
1721638580000|2024-07-22 08:56:20|109162.7|109137.7|109171.7|109146.7|109171.9|109146.9|109162.7|109137.7|20
1721638590000|2024-07-22 08:56:30|109172.4|109147.4|109184|109159|109185.1|109160.1|109172.4|109147.4|38
1721638600000|2024-07-22 08:56:40|109184.2|109159.2|109184.3|109159.3|109184.8|109159.8|109183.7|109158.7|19
1721638610000|2024-07-22 08:56:50|109184.6|109159.6|109210|109185|109210|109185|109184.5|109159.5|37
1721638620000|2024-07-22 08:57:00|109209.6|109184.6|109211.1|109186.1|109213.8|109188.8|109209.3|109184.3|29
1721638630000|2024-07-22 08:57:10|109209.7|109184.7|109218.3|109193.3|109218.9|109193.9|109209.7|109184.7|32
1721638640000|2024-07-22 08:57:20|109218|109193|109226.6|109201.6|109226.6|109201.6|109214.4|109189.4|31
1721638650000|2024-07-22 08:57:30|109225.6|109200.6|109229.3|109204.3|109229.9|109204.9|109224.9|109199.9|22
1721638660000|2024-07-22 08:57:40|109229.4|109204.4|109238.7|109213.7|109238.7|109213.7|109229.4|109204.4|31
1721638670000|2024-07-22 08:57:50|109238|109213|109239.9|109214.9|109239.9|109214.9|109234.5|109209.5|30
1721638680000|2024-07-22 08:58:00|109240|109215|109240|109215|109242.7|109217.7|109238.8|109213.8|42
1721638690000|2024-07-22 08:58:10|109240.8|109215.8|109242.2|109217.2|109245.7|109220.7|109240.8|109215.8|33
1721638700000|2024-07-22 08:58:20|109241.8|109216.8|109247|109222|109247|109222|109238.5|109213.5|49
1721638710000|2024-07-22 08:58:30|109246.6|109221.6|109242.5|109217.5|109246.8|109221.8|109241.1|109216.1|24
1721638720000|2024-07-22 08:58:40|109242.4|109217.4|109240.7|109215.7|109243.5|109218.5|109240.6|109215.6|18
1721638730000|2024-07-22 08:58:50|109240.3|109215.3|109238.6|109213.6|109242.4|109217.4|109237.2|109212.2|34
1721638740000|2024-07-22 08:59:00|109238.5|109213.5|109232.1|109207.1|109238.7|109213.7|109231.9|109206.9|41
1721638750000|2024-07-22 08:59:10|109232|109207|109229.6|109204.6|109232|109207|109225.9|109200.9|29
1721638760000|2024-07-22 08:59:20|109229.4|109204.4|109229.9|109204.9|109232.1|109207.1|109228.7|109203.7|33
1721638770000|2024-07-22 08:59:30|109230|109205|109232.5|109207.5|109234.1|109209.1|109224.6|109199.6|43
1721638780000|2024-07-22 08:59:40|109232.2|109207.2|109234.4|109209.4|109235.1|109210.1|109229.9|109204.9|29
1721638790000|2024-07-22 08:59:50|109233.6|109208.6|109228.5|109203.5|109235|109210|109226.6|109201.6|39
1721638800000|2024-07-22 09:00:00|109227.8|109202.8|109222.3|109197.3|109228.2|109203.2|109219.7|109194.7|47
1721638810000|2024-07-22 09:00:10|109221.6|109196.6|109225.4|109200.4|109225.4|109200.4|109220.4|109195.4|26
1721638820000|2024-07-22 09:00:20|109226|109201|109227.3|109202.3|109227.3|109202.3|109220.8|109195.8|41
1721638830000|2024-07-22 09:00:30|109227.7|109202.7|109241.3|109216.3|109241.3|109216.3|109227.7|109202.7|36
1721638840000|2024-07-22 09:00:40|109241.1|109216.1|109238.1|109213.1|109242.4|109217.4|109233.6|109208.6|43
1721638850000|2024-07-22 09:00:50|109237.5|109212.5|109231.2|109206.2|109238.7|109213.7|109228.7|109203.7|40
1721638860000|2024-07-22 09:01:00|109231.4|109206.4|109231.6|109206.6|109232.3|109207.3|109221.5|109196.5|50
1721638870000|2024-07-22 09:01:10|109231.9|109206.9|109218|109193|109234|109209|109216.6|109191.6|31
1721638880000|2024-07-22 09:01:20|109217.7|109192.7|109227.6|109202.6|109227.7|109202.7|109217.7|109192.7|35
1721638890000|2024-07-22 09:01:30|109227.3|109202.3|109227.8|109202.8|109228.3|109203.3|109225.4|109200.4|19
1721638900000|2024-07-22 09:01:40|109227.5|109202.5|109221.8|109196.8|109228.5|109203.5|109221.8|109196.8|29
1721638910000|2024-07-22 09:01:50|109221.7|109196.7|109236.6|109211.6|109236.6|109211.6|109221.7|109196.7|35
1721638920000|2024-07-22 09:02:00|109236.8|109211.8|109232.4|109207.4|109236.8|109211.8|109232.4|109207.4|28
1721638930000|2024-07-22 09:02:10|109230.7|109205.7|109222.9|109197.9|109230.7|109205.7|109222.2|109197.2|23
1721638940000|2024-07-22 09:02:20|109223|109198|109228.5|109203.5|109228.9|109203.9|109223|109198|21
1721638950000|2024-07-22 09:02:30|109228.4|109203.4|109224.3|109199.3|109229|109204|109224.3|109199.3|18
1721638960000|2024-07-22 09:02:40|109224.6|109199.6|109227.9|109202.9|109228.3|109203.3|109224.5|109199.5|19
1721638970000|2024-07-22 09:02:50|109227.5|109202.5|109225.3|109200.3|109228.5|109203.5|109223.7|109198.7|25
1721638980000|2024-07-22 09:03:00|109225.1|109200.1|109233.3|109208.3|109233.3|109208.3|109225.1|109200.1|12
1721638990000|2024-07-22 09:03:10|109233.5|109208.5|109232.8|109207.8|109233.6|109208.6|109232.2|109207.2|12
1721639000000|2024-07-22 09:03:20|109232.9|109207.9|109244.2|109219.2|109244.3|109219.3|109232.9|109207.9|20
1721639010000|2024-07-22 09:03:30|109244.5|109219.5|109253.3|109228.3|109256.7|109231.7|109244.5|109219.5|36
1721639020000|2024-07-22 09:03:40|109253.5|109228.5|109252.7|109227.7|109254.1|109229.1|109252.7|109227.7|17
1721639030000|2024-07-22 09:03:50|109252.5|109227.5|109257.5|109232.5|109257.5|109232.5|109251.7|109226.7|18
1721639040000|2024-07-22 09:04:00|109257.2|109232.2|109276.7|109251.7|109276.9|109251.9|109257.2|109222.9|40
1721639050000|2024-07-22 09:04:10|109276.6|109251.6|109287.8|109262.8|109287.8|109262.8|109276.1|109251.1|40
1721639060000|2024-07-22 09:04:20|109288.2|109263.2|109288.2|109263.2|109289.2|109264.2|109283.5|109258.5|31
1721639070000|2024-07-22 09:04:30|109288.8|109263.8|109293.4|109268.4|109294.1|109269.1|109288.8|109263.8|19
1721639080000|2024-07-22 09:04:40|109293.5|109268.5|109290.5|109265.5|109293.9|109268.9|109290.5|109265.5|21
1721639090000|2024-07-22 09:04:50|109290.8|109265.8|109299.8|109274.8|109300.5|109275.5|109290.7|109265.7|26
1721639100000|2024-07-22 09:05:00|109299.9|109274.9|109299.5|109274.5|109302.1|109277.1|109298.9|109273.9|25
1721639110000|2024-07-22 09:05:10|109299.3|109274.3|109295.7|109270.7|109299.6|109274.6|109294.9|109269.9|24
1721639120000|2024-07-22 09:05:20|109295|109270|109288.2|109263.2|109295.1|109270.1|109286.7|109261.7|30
1721639130000|2024-07-22 09:05:30|109287.1|109262.1|109284.8|109259.8|109287.6|109262.6|109280.5|109255.5|26
1721639140000|2024-07-22 09:05:40|109284.9|109259.9|109283|109258|109294.7|109269.7|109282.6|109257.6|22
1721639150000|2024-07-22 09:05:50|109282.5|109257.5|109282.1|109257.1|109283|109258|109280.8|109255.8|16
1721639160000|2024-07-22 09:06:00|109280.9|109255.9|109269.9|109244.9|109280.9|109255.9|109269.3|109244.3|35
1721639170000|2024-07-22 09:06:10|109269.7|109244.7|109266.5|109241.5|109269.7|109244.7|109266.3|109241.3|29
1721639180000|2024-07-22 09:06:20|109266|109241|109268.6|109243.6|109268.9|109243.9|109265.5|109240.5|20
1721639190000|2024-07-22 09:06:30|109268.8|109243.8|109267.4|109242.4|109268.8|109243.8|109266.9|109241.9|13
1721639200000|2024-07-22 09:06:40|109267.3|109242.3|109255.4|109230.4|109268|109243|109254.1|109229.1|29
1721639210000|2024-07-22 09:06:50|109255.8|109230.8|109254.6|109229.6|109257.4|109232.4|109254.3|109229.3|26
1721639220000|2024-07-22 09:07:00|109254.5|109229.5|109241.6|109216.6|109254.5|109229.5|109241.3|109216.3|40
1721639230000|2024-07-22 09:07:10|109241.7|109216.7|109241.6|109216.6|109243.1|109218.1|109240|109215|28
1721639240000|2024-07-22 09:07:20|109241.8|109216.8|109237.1|109212.1|109241.9|109216.9|109236.5|109211.5|9
1721639250000|2024-07-22 09:07:30|109236.7|109211.7|109235.7|109210.7|109238.6|109213.6|109235.7|109210.7|27
1721639260000|2024-07-22 09:07:40|109235.6|109210.6|109241.2|109216.2|109241.2|109216.2|109234.5|109209.5|31
1721639270000|2024-07-22 09:07:50|109241.3|109216.3|109240.8|109215.8|109241.6|109216.6|109238.7|109213.7|29
1721639280000|2024-07-22 09:08:00|109240.3|109215.3|109235.4|109210.4|109240.6|109215.6|109235.4|109210.4|28
1721639290000|2024-07-22 09:08:10|109234.8|109209.8|109220.7|109195.7|109234.8|109209.8|109218.3|109193.3|44
1721639300000|2024-07-22 09:08:20|109222.7|109197.7|109228.3|109203.3|109228.8|109203.8|109220.9|109195.9|23
1721639310000|2024-07-22 09:08:30|109228|109203|109233.5|109208.5|109233.7|109208.7|109227.5|109202.5|18
1721639320000|2024-07-22 09:08:40|109233.7|109208.7|109231.6|109206.6|109233.7|109208.7|109231.6|109206.6|8
1721639330000|2024-07-22 09:08:50|109231.1|109206.1|109227.2|109202.2|109231.6|109206.6|109227.2|109202.2|24
1721639340000|2024-07-22 09:09:00|109226.9|109201.9|109232.1|109207.1|109232.1|109207.1|109226.9|109201.9|20
1721639350000|2024-07-22 09:09:10|109233|109208|109230.3|109205.3|109233|109208|109229.7|109204.7|21
1721639360000|2024-07-22 09:09:20|109230|109205|109230.2|109205.2|109230.4|109205.4|109229.6|109204.6|9
1721639370000|2024-07-22 09:09:30|109229.9|109204.9|109229.9|109204.9|109230|109205|109229.9|109204.9|3
1721639380000|2024-07-22 09:09:40|109229.7|109204.7|109223.1|109198.1|109229.7|109204.7|109215.9|109190.9|33
1721639390000|2024-07-22 09:09:50|109223.4|109198.4|109225.1|109200.1|109225.4|109200.4|109223.4|109198.4|24
1721639400000|2024-07-22 09:10:00|109224.8|109199.8|109230.5|109205.5|109231.2|109206.2|109224.8|109199.8|19
1721639410000|2024-07-22 09:10:10|109229.9|109204.9|109235.7|109210.7|109236.9|109211.9|109228.4|109203.4|27
1721639420000|2024-07-22 09:10:20|109235.8|109210.8|109233.5|109208.5|109239.8|109214.8|109233.2|109208.2|27
1721639430000|2024-07-22 09:10:30|109233.4|109208.4|109234.1|109209.1|109235|109210|109231.1|109206.1|28
1721639440000|2024-07-22 09:10:40|109234.8|109209.8|109241.8|109216.8|109244.8|109219.8|109234.7|109209.7|34
1721639450000|2024-07-22 09:10:50|109241.3|109216.3|109235.6|109210.6|109241.3|109216.3|109235|109210|22
1721639460000|2024-07-22 09:11:00|109237.5|109212.5|109245|109220|109247|109222|109237.5|109212.5|29
1721639470000|2024-07-22 09:11:10|109244.8|109219.8|109242.2|109217.2|109244.9|109219.9|109241.2|109216.2|18
1721639480000|2024-07-22 09:11:20|109242.3|109217.3|109242.5|109217.5|109242.5|109217.5|109238.9|109213.9|17
1721639490000|2024-07-22 09:11:30|109242.6|109217.6|109242.1|109217.1|109242.7|109217.7|109241.5|109216.5|8
1721639500000|2024-07-22 09:11:40|109241.9|109216.9|109241.5|109216.5|109242|109217|109241.5|109216.5|6
1721639510000|2024-07-22 09:11:50|109241.7|109216.7|109244.9|109219.9|109246.6|109221.6|109241.7|109216.7|14
1721639520000|2024-07-22 09:12:00|109245|109220|109247.4|109222.4|109247.4|109222.4|109245|109220|15
1721639530000|2024-07-22 09:12:10|109247.8|109222.8|109257.4|109232.4|109257.4|109232.4|109247.8|109222.8|27
1721639540000|2024-07-22 09:12:20|109258|109233|109256.2|109231.2|109261.6|109236.6|109256.2|109231.2|29
1721639550000|2024-07-22 09:12:30|109255.7|109230.7|109250.5|109225.5|109255.7|109230.7|109250|109225|35
1721639560000|2024-07-22 09:12:40|109250.2|109225.2|109253.3|109228.3|109253.5|109228.5|109249.7|109224.7|22
1721639570000|2024-07-22 09:12:50|109254|109229|109255.3|109230.3|109256.5|109231.5|109254|109229|28
1721639580000|2024-07-22 09:13:00|109255.2|109230.2|109254.1|109229.1|109255.3|109230.3|109253.8|109228.8|6
1721639590000|2024-07-22 09:13:10|109254|109229|109254.8|109229.8|109255|109230|109254|109229|5
1721639600000|2024-07-22 09:13:20|109255|109230|109262.2|109237.2|109264.3|109239.3|109254.5|109229.5|28
1721639610000|2024-07-22 09:13:30|109261.3|109236.3|109254.7|109229.7|109261.6|109236.6|109254.5|109229.5|28
1721639620000|2024-07-22 09:13:40|109254.6|109229.6|109257.1|109232.1|109257.1|109232.1|109253.9|109228.9|23
1721639630000|2024-07-22 09:13:50|109256.9|109231.9|109253.3|109228.3|109257.1|109232.1|109253.3|109228.3|20
1721639640000|2024-07-22 09:14:00|109253.5|109228.5|109243.9|109218.9|109253.5|109228.5|109243.9|109218.9|16
1721639650000|2024-07-22 09:14:10|109244.4|109219.4|109252.3|109227.3|109252.9|109227.9|109244.3|109219.3|17
1721639660000|2024-07-22 09:14:20|109252.1|109227.1|109244|109219|109255.7|109230.7|109244|109219|33
1721639670000|2024-07-22 09:14:30|109243.9|109218.9|109234.9|109209.9|109244|109219|109234.5|109209.5|38
1721639680000|2024-07-22 09:14:40|109234.7|109209.7|109245.3|109220.3|109245.4|109220.4|109234.7|109209.7|27
1721639690000|2024-07-22 09:14:50|109245|109220|109250.5|109225.5|109250.5|109225.5|109245|109220|24
1721639700000|2024-07-22 09:15:00|109250.4|109225.4|109250.8|109225.8|109253.6|109228.6|109249.4|109224.4|21
1721639710000|2024-07-22 09:15:10|109251.1|109226.1|109252.7|109227.7|109253.6|109228.6|109250.8|109225.8|18
1721639720000|2024-07-22 09:15:20|109252.3|109227.3|109253.9|109228.9|109254.1|109229.1|109251.9|109226.9|16
1721639730000|2024-07-22 09:15:30|109253.8|109228.8|109261.9|109236.9|109262.1|109237.1|109253.8|109228.8|37
1721639740000|2024-07-22 09:15:40|109258.6|109233.6|109260.6|109235.6|109261.7|109236.7|109258.2|109233.2|17
1721639750000|2024-07-22 09:15:50|109261.5|109236.5|109264.3|109239.3|109264.8|109239.8|109261.5|109236.5|29
1721639760000|2024-07-22 09:16:00|109265.4|109240.4|109265.6|109240.6|109271.2|109246.2|109265.4|109240.4|36
1721639770000|2024-07-22 09:16:10|109265.4|109240.4|109260.7|109235.7|109265.4|109240.4|109260.5|109235.5|16
1721639780000|2024-07-22 09:16:20|109260.5|109235.5|109261.9|109236.9|109262.6|109237.6|109257.8|109232.8|31
1721639790000|2024-07-22 09:16:30|109262.2|109237.2|109261|109236|109263.9|109238.9|109261|109236|18
1721639800000|2024-07-22 09:16:40|109260.5|109235.5|109264|109239|109264|109239|109260.5|109235.5|21
1721639810000|2024-07-22 09:16:50|109263.6|109238.6|109262.3|109237.3|109263.6|109238.6|109261.6|109236.6|11
1721639820000|2024-07-22 09:17:00|109262.4|109237.4|109263.8|109238.8|109263.8|109238.8|109257.3|109232.3|32
1721639830000|2024-07-22 09:17:10|109264.1|109239.1|109264.8|109239.8|109265.7|109240.7|109263.9|109238.9|22
1721639840000|2024-07-22 09:17:20|109264.9|109239.9|109262.2|109237.2|109264.9|109239.9|109261.9|109236.9|14
1721639850000|2024-07-22 09:17:30|109262.3|109237.3|109261.6|109236.6|109264.3|109239.3|109257.8|109232.8|31
1721639860000|2024-07-22 09:17:40|109261.7|109236.7|109261|109236|109265.1|109240.1|109260.4|109235.4|28
1721639870000|2024-07-22 09:17:50|109260.8|109235.8|109258|109233|109261.6|109236.6|109258|109233|21
1721639880000|2024-07-22 09:18:00|109257.3|109232.3|109252.9|109227.9|109257.3|109232.3|109248.1|109223.1|27
1721639890000|2024-07-22 09:18:10|109253.3|109228.3|109272.1|109247.1|109272.1|109247.1|109253.3|109228.3|39
1721639900000|2024-07-22 09:18:20|109271.8|109246.8|109276.6|109251.6|109279.3|109254.3|109271.2|109246.2|43
1721639910000|2024-07-22 09:18:30|109276.7|109251.7|109285.3|109260.3|109285.3|109260.3|109276.7|109251.7|28
1721639920000|2024-07-22 09:18:40|109284.9|109259.9|109296.6|109271.6|109296.6|109271.6|109284.9|109259.9|26
1721639930000|2024-07-22 09:18:50|109298.4|109273.4|109315|109265|109315|109274.6|109295.9|109261.9|28
1721639940000|2024-07-22 09:19:00|109315.2|109265.2|109316.3|109266.3|109318.3|109268.3|109315.2|109265.2|27
1721639950000|2024-07-22 09:19:10|109315.9|109265.9|109313.1|109263.1|109315.9|109265.9|109312.9|109262.9|15
1721639960000|2024-07-22 09:19:20|109312.9|109262.9|109307.4|109257.4|109315.1|109265.1|109307.2|109257.2|23
1721639970000|2024-07-22 09:19:30|109307.2|109257.2|109314.3|109264.3|109314.4|109264.4|109301.7|109251.7|25
1721639980000|2024-07-22 09:19:40|109315.3|109265.3|109323.1|109273.1|109323.2|109273.2|109315.2|109265.2|25
1721639990000|2024-07-22 09:19:50|109323.2|109273.2|109319.4|109269.4|109323.6|109273.6|109319.4|109269.4|17
1721640000000|2024-07-22 09:20:00|109319.5|109269.5|109319.8|109269.8|109320|109270|109315.8|109265.8|30
1721640010000|2024-07-22 09:20:10|109319.5|109269.5|109320.8|109270.8|109320.8|109270.8|109317.7|109267.7|19
1721640020000|2024-07-22 09:20:20|109320.7|109270.7|109321.2|109271.2|109322|109272|109320.7|109270.7|27
1721640030000|2024-07-22 09:20:30|109320.9|109270.9|109319.5|109269.5|109320.9|109270.9|109317.1|109267.1|17
1721640040000|2024-07-22 09:20:40|109319.8|109269.8|109313.9|109263.9|109319.8|109269.8|109313.2|109263.2|25
1721640050000|2024-07-22 09:20:50|109314.3|109264.3|109304.4|109254.4|109315.3|109265.3|109299.2|109249.2|37
1721640060000|2024-07-22 09:21:00|109304.5|109254.5|109303.9|109253.9|109305.4|109255.4|109303.7|109253.7|12
1721640070000|2024-07-22 09:21:10|109304|109254|109307.2|109257.2|109307.2|109257.2|109303.9|109253.9|11
1721640080000|2024-07-22 09:21:20|109307.5|109257.5|109306.1|109256.1|109307.5|109257.5|109306.1|109256.1|7
1721640090000|2024-07-22 09:21:30|109306.2|109256.2|109303.9|109253.9|109306.4|109256.4|109303.9|109253.9|14
1721640100000|2024-07-22 09:21:40|109304.1|109254.1|109321.4|109271.4|109321.7|109271.7|109304.1|109254.1|32
1721640110000|2024-07-22 09:21:50|109321.9|109271.9|109333.5|109283.5|109334.6|109284.6|109320.3|109270.3|29
1721640120000|2024-07-22 09:22:00|109333.4|109283.4|109340.5|109290.5|109340.8|109290.8|109333|109283|32
1721640130000|2024-07-22 09:22:10|109339.6|109289.6|109334.1|109284.1|109339.6|109289.6|109334.1|109284.1|18
1721640140000|2024-07-22 09:22:20|109334|109284|109333.2|109283.2|109334|109284|109333.2|109283.2|7
1721640150000|2024-07-22 09:22:30|109333.3|109283.3|109336.9|109286.9|109338|109288|109333.3|109283.3|26
1721640160000|2024-07-22 09:22:40|109335.3|109285.3|109333.6|109283.6|109338.6|109288.6|109332.7|109282.7|27
1721640170000|2024-07-22 09:22:50|109334.1|109284.1|109336.4|109286.4|109338.5|109288.5|109333.8|109283.8|22
1721640180000|2024-07-22 09:23:00|109335|109285|109336.1|109286.1|109336.7|109286.7|109334.1|109284.1|17
1721640190000|2024-07-22 09:23:10|109335.9|109285.9|109332.5|109282.5|109336.1|109286.1|109328|109278|26
1721640200000|2024-07-22 09:23:20|109332.7|109282.7|109337.5|109287.5|109338.3|109288.3|109332.7|109282.7|31
1721640210000|2024-07-22 09:23:30|109336.9|109286.9|109334.1|109284.1|109336.9|109286.9|109332.9|109282.9|18
1721640220000|2024-07-22 09:23:40|109333.9|109283.9|109330.9|109280.9|109334.1|109284.1|109329.9|109279.9|21
1721640230000|2024-07-22 09:23:50|109329.2|109279.2|109328.7|109278.7|109329.2|109279.2|109326.6|109276.6|15
1721640240000|2024-07-22 09:24:00|109328.5|109278.5|109329.1|109279.1|109329.2|109279.2|109328.2|109278.2|15
1721640250000|2024-07-22 09:24:10|109329|109279|109342.4|109292.4|109343|109293|109329|109279|41
1721640260000|2024-07-22 09:24:20|109342.5|109292.5|109356.2|109306.2|109356.7|109306.7|109342.4|109292.4|33
1721640270000|2024-07-22 09:24:30|109356.3|109306.3|109360.7|109310.7|109362.4|109312.4|109356.3|109306.3|33
1721640280000|2024-07-22 09:24:40|109360.4|109310.4|109357|109307|109360.4|109310.4|109350.8|109300.8|36
1721640290000|2024-07-22 09:24:50|109357.1|109307.1|109357.5|109307.5|109357.7|109307.7|109353|109303|21
1721640300000|2024-07-22 09:25:00|109356.9|109306.9|109363.6|109313.6|109364.2|109314.2|109356.9|109306.9|31
1721640310000|2024-07-22 09:25:10|109363.4|109313.4|109354.5|109304.5|109365.4|109315.4|109352.9|109302.9|34
1721640320000|2024-07-22 09:25:20|109354.7|109304.7|109354.3|109304.3|109356.7|109306.7|109353.4|109303.4|19
1721640330000|2024-07-22 09:25:30|109354|109304|109354.9|109304.9|109355.3|109305.3|109353.6|109303.6|18
1721640340000|2024-07-22 09:25:40|109355|109305|109354|109304|109356.1|109306.1|109353.9|109303.9|22
1721640350000|2024-07-22 09:25:50|109354.5|109304.5|109353.2|109303.2|109354.9|109304.9|109352.8|109302.8|28
1721640360000|2024-07-22 09:26:00|109352.5|109302.5|109347.7|109297.7|109352.5|109302.5|109345.2|109295.2|19
1721640370000|2024-07-22 09:26:10|109348.2|109298.2|109359.1|109309.1|109360.1|109310.1|109348.2|109298.2|27
1721640380000|2024-07-22 09:26:20|109357.6|109307.6|109355.4|109305.4|109357.6|109307.6|109351.9|109301.9|16
1721640390000|2024-07-22 09:26:30|109355.7|109305.7|109357.9|109307.9|109358.7|109308.7|109355.7|109305.7|15
1721640400000|2024-07-22 09:26:40|109357.8|109307.8|109358.7|109308.7|109359.5|109309.5|109355.9|109305.9|20
1721640410000|2024-07-22 09:26:50|109359.4|109309.4|109367.1|109317.1|109367.8|109317.8|109359.2|109309.2|19
1721640420000|2024-07-22 09:27:00|109366.6|109316.6|109377.5|109327.5|109377.8|109327.8|109366.2|109316.2|24
1721640430000|2024-07-22 09:27:10|109377.3|109327.3|109386.8|109336.8|109386.8|109336.8|109376.9|109326.9|27
1721640440000|2024-07-22 09:27:20|109386.7|109336.7|109391.7|109341.7|109393.3|109343.3|109386.7|109336.7|22
1721640450000|2024-07-22 09:27:30|109391.6|109341.6|109391.1|109341.1|109392|109342|109390.5|109340.5|34
1721640460000|2024-07-22 09:27:40|109390.8|109340.8|109391.6|109341.6|109391.6|109341.6|109390.5|109340.5|11
1721640470000|2024-07-22 09:27:50|109391.5|109341.5|109385.8|109335.8|109391.5|109341.5|109385.3|109335.3|36
1721640480000|2024-07-22 09:28:00|109385.7|109335.7|109386.4|109336.4|109386.6|109336.6|109385|109335|24
1721640490000|2024-07-22 09:28:10|109386.6|109336.6|109387.3|109337.3|109387.8|109337.8|109382.6|109332.6|37
1721640500000|2024-07-22 09:28:20|109387.5|109337.5|109396.4|109346.4|109396.4|109346.4|109387.5|109337.5|36
1721640510000|2024-07-22 09:28:30|109396.6|109346.6|109400.6|109350.6|109401.3|109351.3|109393.1|109343.1|34
1721640520000|2024-07-22 09:28:40|109400.8|109350.8|109410.8|109360.8|109411.1|109361.1|109399|109349|45
1721640530000|2024-07-22 09:28:50|109410.7|109360.7|109414|109364|109414.9|109364.9|109410.6|109360.6|33
1721640540000|2024-07-22 09:29:00|109413.5|109363.5|109424.4|109399.4|109426.2|109401.2|109412.5|109362.5|31
1721640550000|2024-07-22 09:29:10|109424|109399|109420.4|109395.4|109424|109399|109418.6|109393.6|28
1721640560000|2024-07-22 09:29:20|109421.5|109396.5|109427.4|109402.4|109428.1|109403.1|109421.4|109396.4|30
1721640570000|2024-07-22 09:29:30|109427.7|109402.7|109431.1|109406.1|109431.9|109406.9|109426.3|109401.3|29
1721640580000|2024-07-22 09:29:40|109430.9|109405.9|109430.5|109405.5|109435.6|109410.6|109430.2|109405.2|32
1721640590000|2024-07-22 09:29:50|109430.4|109405.4|109435.4|109410.4|109435.4|109410.4|109430|109405|26
1721640600000|2024-07-22 09:30:00|109435.2|109410.2|109432.6|109407.6|109435.2|109410.2|109430.5|109405.5|36
1721640610000|2024-07-22 09:30:10|109432.2|109407.2|109427.3|109402.3|109434|109409|109425.6|109400.6|38
1721640620000|2024-07-22 09:30:20|109427.5|109402.5|109425.8|109400.8|109427.5|109402.5|109425.2|109400.2|20
1721640630000|2024-07-22 09:30:30|109425.7|109400.7|109418.4|109393.4|109425.9|109400.9|109418.4|109393.4|27
1721640640000|2024-07-22 09:30:40|109413.6|109388.6|109374.8|109349.8|109413.6|109388.6|109374.2|109349.2|43
1721640650000|2024-07-22 09:30:50|109375|109350|109376.6|109351.6|109376.9|109351.9|109374.5|109349.5|26
1721640660000|2024-07-22 09:31:00|109376.9|109351.9|109382.9|109357.9|109382.9|109357.9|109375.1|109350.1|32
1721640670000|2024-07-22 09:31:10|109383.2|109358.2|109389.4|109364.4|109389.8|109364.8|109381.4|109356.4|31
1721640680000|2024-07-22 09:31:20|109390.3|109365.3|109393.6|109368.6|109397|109372|109389.9|109364.9|33
1721640690000|2024-07-22 09:31:30|109393.7|109368.7|109401.4|109376.4|109403.4|109378.4|109393.2|109368.2|36
1721640700000|2024-07-22 09:31:40|109400.9|109375.9|109404.9|109379.9|109408.4|109383.4|109399.2|109374.2|38
1721640710000|2024-07-22 09:31:50|109405.1|109380.1|109406.8|109381.8|109408.5|109383.5|109403.6|109378.6|30
1721640720000|2024-07-22 09:32:00|109407.7|109382.7|109407.9|109382.9|109409.7|109384.7|109406.3|109381.3|33
1721640730000|2024-07-22 09:32:10|109409.3|109384.3|109404.3|109379.3|109409.3|109384.3|109404|109379|19
1721640740000|2024-07-22 09:32:20|109404.1|109379.1|109404|109379|109404.3|109379.3|109401.3|109376.3|23
1721640750000|2024-07-22 09:32:30|109403.5|109378.5|109416.5|109366.5|109416.5|109378.7|109403.3|109365.8|10
1721640760000|2024-07-22 09:32:40|109416.8|109366.8|109424.1|109374.1|109424.1|109374.1|109416.8|109366.8|32
1721640770000|2024-07-22 09:32:50|109422.5|109372.5|109425.9|109375.9|109427.9|109377.9|109422|109372|34
1721640780000|2024-07-22 09:33:00|109425.7|109375.7|109438.1|109388.1|109439.4|109389.4|109425.4|109375.4|25
1721640790000|2024-07-22 09:33:10|109437.6|109387.6|109444.1|109394.1|109444.1|109394.1|109436.8|109386.8|34
1721640800000|2024-07-22 09:33:20|109443.9|109393.9|109448.3|109398.3|109448.7|109398.7|109443.5|109393.5|30
1721640810000|2024-07-22 09:33:30|109448.9|109398.9|109442.1|109392.1|109449|109399|109442|109392|17
1721640820000|2024-07-22 09:33:40|109440.3|109390.3|109440.2|109390.2|109441.9|109391.9|109440|109390|15
1721640830000|2024-07-22 09:33:50|109440.1|109390.1|109439.3|109389.3|109440.1|109390.1|109439.1|109389.1|10
1721640840000|2024-07-22 09:34:00|109440.4|109390.4|109436.6|109386.6|109443|109393|109436.5|109386.5|28
1721640850000|2024-07-22 09:34:10|109436.7|109386.7|109438.9|109388.9|109440.2|109390.2|109436.7|109386.7|19
1721640860000|2024-07-22 09:34:20|109438.7|109388.7|109437.4|109387.4|109439.7|109389.7|109436.9|109386.9|23
1721640870000|2024-07-22 09:34:30|109437.3|109387.3|109434.4|109384.4|109437.3|109387.3|109434.4|109384.4|20
1721640880000|2024-07-22 09:34:40|109423.8|109373.8|109401.1|109351.1|109423.8|109373.8|109399.7|109349.7|41
1721640890000|2024-07-22 09:34:50|109400.5|109350.5|109397.7|109347.7|109400.8|109350.8|109397.7|109347.7|27
1721640900000|2024-07-22 09:35:00|109395|109345|109386.2|109336.2|109395.1|109345.1|109383.1|109333.1|40
1721640910000|2024-07-22 09:35:10|109385.6|109335.6|109390.6|109340.6|109391.7|109341.7|109384.7|109334.7|35
1721640920000|2024-07-22 09:35:20|109390.2|109340.2|109383.1|109333.1|109393.3|109343.3|109382.3|109332.3|30
1721640930000|2024-07-22 09:35:30|109383.2|109333.2|109377.9|109327.9|109383.3|109333.3|109377.5|109327.5|31
1721640940000|2024-07-22 09:35:40|109377.6|109327.6|109378.6|109328.6|109378.9|109328.9|109377.6|109327.6|13
1721640950000|2024-07-22 09:35:50|109378.7|109328.7|109376.7|109326.7|109378.7|109328.7|109376.6|109326.6|8
1721640960000|2024-07-22 09:36:00|109376.8|109326.8|109381.7|109331.7|109381.7|109331.7|109376.8|109326.8|10
1721640970000|2024-07-22 09:36:10|109381.4|109331.4|109382.4|109332.4|109382.4|109332.4|109377|109327|21
1721640980000|2024-07-22 09:36:20|109382.3|109332.3|109380.8|109330.8|109382.8|109332.8|109380.4|109330.4|14
1721640990000|2024-07-22 09:36:30|109380.3|109330.3|109376|109326|109380.3|109330.3|109376|109326|21
1721641000000|2024-07-22 09:36:40|109376.4|109326.4|109379.2|109329.2|109379.7|109329.7|109376.4|109326.4|15
1721641010000|2024-07-22 09:36:50|109379.1|109329.1|109378.2|109353.2|109389.5|109354.4|109376.5|109329.1|32
1721641020000|2024-07-22 09:37:00|109378.4|109353.4|109378.1|109353.1|109379.7|109354.7|109377.5|109352.5|28
1721641030000|2024-07-22 09:37:10|109378|109353|109372|109347|109378|109353|109371.9|109346.9|23
1721641040000|2024-07-22 09:37:20|109372.2|109347.2|109357.5|109332.5|109372.2|109347.2|109357.5|109332.5|23
1721641050000|2024-07-22 09:37:30|109357.1|109332.1|109358.9|109333.9|109360|109335|109357.1|109332.1|14
1721641060000|2024-07-22 09:37:40|109359.1|109334.1|109358.9|109333.9|109359.6|109334.6|109358.7|109333.7|12
1721641070000|2024-07-22 09:37:50|109359|109334|109397.8|109372.8|109397.8|109372.8|109359|109334|40
1721641080000|2024-07-22 09:38:00|109397.7|109372.7|109393.6|109368.6|109398.7|109373.7|109393.5|109368.5|26
1721641090000|2024-07-22 09:38:10|109393.3|109368.3|109396.3|109371.3|109396.3|109371.3|109391.6|109366.6|14
1721641100000|2024-07-22 09:38:20|109395.8|109370.8|109400.3|109375.3|109400.5|109375.5|109395.7|109370.7|16
1721641110000|2024-07-22 09:38:30|109400|109375|109393.3|109368.3|109400|109375|109390.3|109365.3|30
1721641120000|2024-07-22 09:38:40|109393.6|109368.6|109396.6|109371.6|109398.3|109373.3|109393.4|109368.4|26
1721641130000|2024-07-22 09:38:50|109396.9|109371.9|109402.1|109377.1|109407.7|109382.7|109396.9|109371.9|33
1721641140000|2024-07-22 09:39:00|109401.9|109376.9|109399.3|109374.3|109401.9|109376.9|109398.3|109373.3|27
1721641150000|2024-07-22 09:39:10|109397.9|109372.9|109394.4|109369.4|109399.2|109374.2|109391.1|109366.1|31
1721641160000|2024-07-22 09:39:20|109394.5|109369.5|109364.3|109339.3|109394.5|109369.5|109361.2|109336.2|36
1721641170000|2024-07-22 09:39:30|109364.2|109339.2|109364.6|109339.6|109366.4|109341.4|109363.9|109338.9|21
1721641180000|2024-07-22 09:39:40|109364.7|109339.7|109374.6|109349.6|109374.7|109349.7|109364.3|109339.3|19
1721641190000|2024-07-22 09:39:50|109374.4|109349.4|109376|109351|109376|109351|109374.2|109349.2|8
1721641200000|2024-07-22 09:40:00|109375.7|109350.7|109362.9|109312.9|109375.7|109350.7|109358.1|109312.5|37
1721641210000|2024-07-22 09:40:10|109363|109313|109360.7|109310.7|109363|109313|109357.8|109307.8|23
1721641220000|2024-07-22 09:40:20|109360.5|109310.5|109356.9|109306.9|109360.6|109310.6|109355.8|109305.8|32
1721641230000|2024-07-22 09:40:30|109354.6|109304.6|109345.8|109295.8|109359.7|109309.7|109345.4|109295.4|44
1721641240000|2024-07-22 09:40:40|109345.9|109295.9|109337.3|109287.3|109346|109296|109337.2|109287.2|33
1721641250000|2024-07-22 09:40:50|109337.1|109287.1|109335.9|109285.9|109337.2|109287.2|109335.3|109285.3|26
1721641260000|2024-07-22 09:41:00|109335.4|109285.4|109343.4|109293.4|109343.5|109293.5|109334.1|109284.1|30
1721641270000|2024-07-22 09:41:10|109343.6|109293.6|109342.2|109292.2|109344.5|109294.5|109342.1|109292.1|23
1721641280000|2024-07-22 09:41:20|109342.1|109292.1|109338.4|109288.4|109342.6|109292.6|109338.2|109288.2|19
1721641290000|2024-07-22 09:41:30|109337.4|109287.4|109323.5|109273.5|109337.5|109287.5|109316.7|109266.7|35
1721641300000|2024-07-22 09:41:40|109323.3|109273.3|109326.5|109276.5|109326.5|109276.5|109322.6|109272.6|21
1721641310000|2024-07-22 09:41:50|109326.3|109276.3|109314.5|109264.5|109326.9|109276.9|109313.5|109263.5|40
1721641320000|2024-07-22 09:42:00|109315.7|109265.7|109317.3|109267.3|109320.5|109270.5|109315.7|109265.7|29
1721641330000|2024-07-22 09:42:10|109317.5|109267.5|109319.7|109269.7|109329|109279|109317.1|109267.1|38
1721641340000|2024-07-22 09:42:20|109320.5|109270.5|109319.4|109269.4|109320.5|109270.5|109316.8|109266.8|27
1721641350000|2024-07-22 09:42:30|109319|109269|109312.1|109262.1|109321.3|109271.3|109311.3|109261.3|23
1721641360000|2024-07-22 09:42:40|109312|109262|109314.7|109264.7|109314.7|109264.7|109310.1|109260.1|17
1721641370000|2024-07-22 09:42:50|109314.9|109264.9|109317.1|109267.1|109317.6|109267.6|109314.8|109264.8|10
1721641380000|2024-07-22 09:43:00|109317.2|109267.2|109317.7|109267.7|109321.6|109271.6|109317.2|109267.2|28
1721641390000|2024-07-22 09:43:10|109317.9|109267.9|109308.4|109258.4|109318.1|109268.1|109307.7|109257.7|21
1721641400000|2024-07-22 09:43:20|109308.3|109258.3|109296|109246|109308.3|109258.3|109292.6|109242.6|31
1721641410000|2024-07-22 09:43:30|109296.3|109246.3|109297.9|109247.9|109301.6|109251.6|109296.3|109246.3|21
1721641420000|2024-07-22 09:43:40|109298|109248|109287.7|109237.7|109300.8|109250.8|109285.6|109235.6|40
1721641430000|2024-07-22 09:43:50|109288.8|109238.8|109282.5|109232.5|109288.8|109238.8|109282.5|109232.5|31
1721641440000|2024-07-22 09:44:00|109282.7|109232.7|109287.9|109237.9|109290.9|109240.9|109282.5|109232.5|14
1721641450000|2024-07-22 09:44:10|109288|109238|109298.2|109248.2|109298.2|109248.2|109287.9|109237.9|24
1721641460000|2024-07-22 09:44:20|109298.3|109248.3|109284.7|109234.7|109298.3|109248.3|109284.5|109234.5|29
1721641470000|2024-07-22 09:44:30|109284.5|109234.5|109284.3|109234.3|109285.2|109235.2|109280.3|109230.3|25
1721641480000|2024-07-22 09:44:40|109284.5|109234.5|109284.3|109234.3|109284.9|109234.9|109284.3|109234.3|17
1721641490000|2024-07-22 09:44:50|109285.2|109235.2|109290.1|109240.1|109290.1|109240.1|109284.8|109234.8|20
1721641500000|2024-07-22 09:45:00|109290|109240|109289.2|109239.2|109290.4|109240.4|109289|109239|15
1721641510000|2024-07-22 09:45:10|109289|109239|109287.7|109237.7|109289|109239|109286.7|109236.7|16
1721641520000|2024-07-22 09:45:20|109287.6|109237.6|109292.5|109242.5|109292.5|109242.5|109287.4|109237.4|12
1721641530000|2024-07-22 09:45:30|109292.2|109242.2|109286.7|109236.7|109292.9|109242.9|109285.8|109235.8|37
1721641540000|2024-07-22 09:45:40|109286.5|109236.5|109284.7|109234.7|109288.6|109238.6|109284.7|109234.7|19
1721641550000|2024-07-22 09:45:50|109284.6|109234.6|109284.5|109234.5|109285.9|109235.9|109284.5|109234.5|22
1721641560000|2024-07-22 09:46:00|109284.3|109234.3|109284.3|109234.3|109284.4|109234.4|109284|109234|8
1721641570000|2024-07-22 09:46:10|109286.9|109236.9|109290.2|109240.2|109295|109245|109286.9|109236.9|33
1721641580000|2024-07-22 09:46:20|109291.9|109241.9|109295.2|109245.2|109295.3|109245.3|109291.8|109241.8|16
1721641590000|2024-07-22 09:46:30|109295.1|109245.1|109293.7|109243.7|109299.9|109249.9|109292.6|109242.6|29
1721641600000|2024-07-22 09:46:40|109293.6|109243.6|109297.7|109247.7|109297.7|109247.7|109293.2|109243.2|15
1721641610000|2024-07-22 09:46:50|109297.9|109247.9|109299.2|109249.2|109299.9|109249.9|109297.5|109247.5|18
1721641620000|2024-07-22 09:47:00|109299|109249|109303.1|109253.1|109303.8|109253.8|109298.9|109248.9|23
1721641630000|2024-07-22 09:47:10|109302.8|109252.8|109299.7|109249.7|109302.8|109252.8|109299.7|109249.7|15
1721641640000|2024-07-22 09:47:20|109297.9|109247.9|109299.5|109249.5|109301.2|109251.2|109297.7|109247.7|20
1721641650000|2024-07-22 09:47:30|109299.2|109249.2|109301.5|109251.5|109301.5|109251.5|109299|109249|10
1721641660000|2024-07-22 09:47:40|109301.4|109251.4|109304.5|109254.5|109305.6|109255.6|109301.2|109251.2|19
1721641670000|2024-07-22 09:47:50|109303.4|109253.4|109285.6|109260.6|109303.8|109261.4|109285.5|109250.8|22
1721641680000|2024-07-22 09:48:00|109286.1|109261.1|109281.6|109256.6|109286.3|109261.3|109281.6|109256.6|25
1721641690000|2024-07-22 09:48:10|109281.8|109256.8|109297|109247|109298.5|109263.4|109280.4|109246.4|30
1721641700000|2024-07-22 09:48:20|109293.5|109243.5|109289.3|109239.3|109293.5|109243.5|109289.3|109239.3|25
1721641710000|2024-07-22 09:48:30|109288.9|109238.9|109279.5|109229.5|109290.1|109240.1|109275.9|109225.9|24
1721641720000|2024-07-22 09:48:40|109279.6|109229.6|109268.9|109218.9|109280|109230|109268.9|109218.9|25
1721641730000|2024-07-22 09:48:50|109263.7|109213.7|109259.1|109209.1|109263.7|109213.7|109255.7|109205.7|42
1721641740000|2024-07-22 09:49:00|109259|109209|109250.1|109200.1|109259.6|109209.6|109250.1|109200.1|23
1721641750000|2024-07-22 09:49:10|109249.6|109199.6|109245.5|109195.5|109250.3|109200.3|109245.4|109195.4|26
1721641760000|2024-07-22 09:49:20|109245.9|109195.9|109243.6|109193.6|109249.7|109199.7|109243.6|109193.6|27
1721641770000|2024-07-22 09:49:30|109243.4|109193.4|109243.3|109193.3|109243.4|109193.4|109242.7|109192.7|14
1721641780000|2024-07-22 09:49:40|109243.1|109193.1|109241.4|109191.4|109244.1|109194.1|109240.9|109190.9|15
1721641790000|2024-07-22 09:49:50|109241.3|109191.3|109241|109191|109241.3|109191.3|109240.4|109190.4|15
1721641800000|2024-07-22 09:50:00|109240.9|109190.9|109242.1|109192.1|109246.3|109196.3|109240.9|109190.9|20
1721641810000|2024-07-22 09:50:10|109242.2|109192.2|109236.7|109186.7|109246.7|109196.7|109236.7|109186.7|18
1721641820000|2024-07-22 09:50:20|109238.9|109188.9|109236.8|109186.8|109242.3|109192.3|109231.7|109181.7|27
1721641830000|2024-07-22 09:50:30|109235.9|109185.9|109240|109190|109242.3|109192.3|109235.9|109185.9|25
1721641840000|2024-07-22 09:50:40|109240.1|109190.1|109244.4|109194.4|109244.7|109194.7|109240|109190|16
1721641850000|2024-07-22 09:50:50|109244|109194|109246.7|109196.7|109247.2|109197.2|109240|109190|23
1721641860000|2024-07-22 09:51:00|109246.8|109196.8|109244|109194|109246.8|109196.8|109244|109194|9
1721641870000|2024-07-22 09:51:10|109243.5|109193.5|109241.8|109191.8|109243.5|109193.5|109241.7|109191.7|18
1721641880000|2024-07-22 09:51:20|109242.1|109192.1|109241|109191|109242.1|109192.1|109237.7|109187.7|24
1721641890000|2024-07-22 09:51:30|109241.1|109191.1|109244.3|109194.3|109247.2|109197.2|109240.5|109190.5|26
1721641900000|2024-07-22 09:51:40|109244.8|109194.8|109245.1|109195.1|109245.2|109195.2|109244.5|109194.5|10
1721641910000|2024-07-22 09:51:50|109245|109195|109251.2|109201.2|109251.8|109201.8|109245|109195|21
1721641920000|2024-07-22 09:52:00|109251.1|109201.1|109249|109199|109251.4|109201.4|109248.9|109198.9|18
1721641930000|2024-07-22 09:52:10|109248.8|109198.8|109250.7|109200.7|109251.2|109201.2|109248.8|109198.8|24
1721641940000|2024-07-22 09:52:20|109250.8|109200.8|109261.8|109211.8|109261.8|109211.8|109250.6|109200.6|20
1721641950000|2024-07-22 09:52:30|109262|109212|109260.8|109210.8|109262.1|109212.1|109256.9|109206.9|27
1721641960000|2024-07-22 09:52:40|109260.6|109210.6|109260|109210|109261|109211|109259.3|109209.3|15
1721641970000|2024-07-22 09:52:50|109260.1|109210.1|109261.1|109211.1|109261.4|109211.4|109259.9|109209.9|14
1721641980000|2024-07-22 09:53:00|109261.2|109211.2|109260.6|109210.6|109261.8|109211.8|109260.4|109210.4|16
1721641990000|2024-07-22 09:53:10|109260.5|109210.5|109253.5|109203.5|109261.6|109211.6|109252.1|109202.1|30
1721642000000|2024-07-22 09:53:20|109253.4|109203.4|109256.4|109206.4|109257.3|109207.3|109251.3|109201.3|23
1721642010000|2024-07-22 09:53:30|109256.6|109206.6|109257.7|109207.7|109258.3|109208.3|109256.1|109206.1|20
1721642020000|2024-07-22 09:53:40|109258.3|109208.3|109258|109208|109261.5|109211.5|109258|109208|21
1721642030000|2024-07-22 09:53:50|109256.5|109206.5|109257.8|109207.8|109257.8|109207.8|109254.5|109204.5|15
1721642040000|2024-07-22 09:54:00|109258.6|109208.6|109254.1|109204.1|109258.6|109208.6|109252.5|109202.5|34
1721642050000|2024-07-22 09:54:10|109254.2|109204.2|109224.3|109174.3|109254.2|109204.2|109224.3|109174.3|42
1721642060000|2024-07-22 09:54:20|109222.8|109172.8|109225.5|109175.5|109225.8|109175.8|109222.1|109172.1|17
1721642070000|2024-07-22 09:54:30|109225.4|109175.4|109227.3|109177.3|109227.5|109177.5|109225.2|109175.2|17
1721642080000|2024-07-22 09:54:40|109226.9|109176.9|109222.3|109172.3|109226.9|109176.9|109222.3|109172.3|18
1721642090000|2024-07-22 09:54:50|109223.3|109173.3|109213.7|109163.7|109223.3|109173.3|109211.3|109161.3|21
1721642100000|2024-07-22 09:55:00|109213.6|109163.6|109212.7|109162.7|109215|109165|109212.6|109162.6|20
1721642110000|2024-07-22 09:55:10|109212.9|109162.9|109231.9|109181.9|109232.1|109182.1|109212.6|109162.6|39
1721642120000|2024-07-22 09:55:20|109232.3|109182.3|109219.7|109169.7|109232.9|109182.9|109217.6|109167.6|29
1721642130000|2024-07-22 09:55:30|109220|109170|109210.2|109160.2|109221.2|109171.2|109210.2|109160.2|25
1721642140000|2024-07-22 09:55:40|109210.1|109160.1|109188.6|109138.6|109210.1|109160.1|109188.6|109138.6|30
1721642150000|2024-07-22 09:55:50|109187|109137|109185.2|109135.2|109187.6|109137.6|109184|109134|38
1721642160000|2024-07-22 09:56:00|109185|109135|109210.4|109160.4|109210.4|109160.4|109177.9|109127.9|40
1721642170000|2024-07-22 09:56:10|109210.8|109160.8|109210.7|109160.7|109211.8|109161.8|109207.7|109157.7|35
1721642180000|2024-07-22 09:56:20|109211.4|109161.4|109215.2|109165.2|109215.2|109165.2|109210.4|109160.4|25
1721642190000|2024-07-22 09:56:30|109215.3|109165.3|109214.2|109164.2|109216.8|109166.8|109213.4|109163.4|24
1721642200000|2024-07-22 09:56:40|109217.9|109167.9|109218.1|109168.1|109227|109177|109217.9|109167.9|35
1721642210000|2024-07-22 09:56:50|109217.9|109167.9|109216|109166|109217.9|109167.9|109215.5|109165.5|23
1721642220000|2024-07-22 09:57:00|109216.2|109166.2|109215.2|109165.2|109218|109168|109214|109164|18
1721642230000|2024-07-22 09:57:10|109215.1|109165.1|109215.6|109165.6|109215.6|109165.6|109214.9|109164.9|5
1721642240000|2024-07-22 09:57:20|109215.8|109165.8|109215.4|109165.4|109216.1|109166.1|109215.4|109165.4|4
1721642250000|2024-07-22 09:57:30|109215.8|109165.8|109218.3|109168.3|109218.4|109168.4|109215.8|109165.8|17
1721642260000|2024-07-22 09:57:40|109218.6|109168.6|109207|109182|109219.3|109184.8|109207|109168.4|30
1721642270000|2024-07-22 09:57:50|109206.6|109181.6|109211.5|109186.5|109213.2|109188.2|109206.6|109181.6|22
1721642280000|2024-07-22 09:58:00|109211.8|109186.8|109211.7|109186.7|109212.1|109187.1|109210|109185|10
1721642290000|2024-07-22 09:58:10|109212|109187|109211.7|109186.7|109212|109187|109211.7|109186.7|5
1721642300000|2024-07-22 09:58:20|109212|109187|109224.1|109199.1|109226.2|109201.2|109212|109187|24
1721642310000|2024-07-22 09:58:30|109224.3|109199.3|109225|109200|109225.5|109200.5|109223.8|109198.8|16
1721642320000|2024-07-22 09:58:40|109225.1|109200.1|109231.9|109206.9|109231.9|109206.9|109225.1|109200.1|26
1721642330000|2024-07-22 09:58:50|109232.2|109207.2|109235.8|109210.8|109236.7|109211.7|109231.8|109206.8|17
1721642340000|2024-07-22 09:59:00|109236.1|109211.1|109243.3|109218.3|109243.7|109218.7|109236|109211|23
1721642350000|2024-07-22 09:59:10|109243.4|109218.4|109251.3|109226.3|109255.2|109230.2|109243.4|109218.4|34
1721642360000|2024-07-22 09:59:20|109250.1|109225.1|109251.3|109226.3|109251.3|109226.3|109241.9|109216.9|31
1721642370000|2024-07-22 09:59:30|109251.6|109226.6|109272.2|109222.2|109273.4|109235.9|109251.6|109222.2|41
1721642380000|2024-07-22 09:59:40|109272.3|109222.3|109272.1|109222.1|109275.2|109225.2|109271.1|109221.1|27
1721642390000|2024-07-22 09:59:50|109273|109223|109284.3|109234.3|109284.8|109234.8|109273|109223|47
1721642400000|2024-07-22 10:00:00|109284.7|109234.7|109292.8|109242.8|109297.1|109247.1|109284.6|109234.6|45
1721642410000|2024-07-22 10:00:10|109292.6|109242.6|109296.1|109246.1|109296.1|109246.1|109291.7|109241.7|30
1721642420000|2024-07-22 10:00:20|109296.3|109246.3|109299.8|109249.8|109300.4|109250.4|109295.1|109245.1|24
1721642430000|2024-07-22 10:00:30|109300.1|109250.1|109293.1|109243.1|109300.1|109250.1|109292.3|109242.3|31
1721642440000|2024-07-22 10:00:40|109293.5|109243.5|109298|109248|109299.1|109249.1|109293.5|109243.5|24
1721642450000|2024-07-22 10:00:50|109297.8|109247.8|109290.6|109240.6|109297.8|109247.8|109290.2|109240.2|29
1721642460000|2024-07-22 10:01:00|109290.3|109240.3|109284.4|109234.4|109290.3|109240.3|109282.6|109232.6|28
1721642470000|2024-07-22 10:01:10|109284.2|109234.2|109275.4|109225.4|109284.3|109234.3|109272.4|109222.4|23
1721642480000|2024-07-22 10:01:20|109275.6|109225.6|109285.7|109235.7|109285.7|109235.7|109275.6|109225.6|24
1721642490000|2024-07-22 10:01:30|109285.8|109235.8|109285.9|109235.9|109290.1|109240.1|109285.4|109235.4|21
1721642500000|2024-07-22 10:01:40|109284.4|109234.4|109282.1|109232.1|109288.4|109238.4|109282|109232|29
1721642510000|2024-07-22 10:01:50|109281.9|109231.9|109280.9|109230.9|109281.9|109231.9|109280.5|109230.5|18
1721642520000|2024-07-22 10:02:00|109280.4|109230.4|109273|109223|109280.4|109230.4|109272.6|109222.6|20
1721642530000|2024-07-22 10:02:10|109273.1|109223.1|109271.9|109221.9|109273.1|109223.1|109271.1|109221.1|12
1721642540000|2024-07-22 10:02:20|109272|109222|109275.6|109225.6|109275.8|109225.8|109272|109222|20
1721642550000|2024-07-22 10:02:30|109275.5|109225.5|109277.3|109227.3|109278.6|109228.6|109275.2|109225.2|21
1721642560000|2024-07-22 10:02:40|109279|109229|109279|109229|109280.1|109230.1|109278.7|109228.7|14
1721642570000|2024-07-22 10:02:50|109278.9|109228.9|109269.1|109219.1|109278.9|109228.9|109267.7|109217.7|19
1721642580000|2024-07-22 10:03:00|109269.2|109219.2|109266.9|109216.9|109271.5|109221.5|109258.7|109208.7|42
1721642590000|2024-07-22 10:03:10|109267.2|109217.2|109264.3|109214.3|109270.7|109220.7|109264.3|109214.3|28
1721642600000|2024-07-22 10:03:20|109261.6|109211.6|109268.1|109218.1|109268.1|109218.1|109258.9|109208.9|17
1721642610000|2024-07-22 10:03:30|109268.3|109218.3|109269.1|109219.1|109273.9|109223.9|109268.1|109218.1|23
1721642620000|2024-07-22 10:03:40|109268.7|109218.7|109264.5|109214.5|109269.3|109219.3|109264.2|109214.2|28
1721642630000|2024-07-22 10:03:50|109263.6|109213.6|109262.6|109212.6|109263.6|109213.6|109258.7|109208.7|23
1721642640000|2024-07-22 10:04:00|109262.7|109212.7|109268.6|109218.6|109268.9|109218.9|109262.7|109212.7|26
1721642650000|2024-07-22 10:04:10|109268.5|109218.5|109274.7|109224.7|109274.7|109224.7|109267.4|109217.4|36
1721642660000|2024-07-22 10:04:20|109274.4|109224.4|109272.9|109222.9|109274.5|109224.5|109272.2|109222.2|12
1721642670000|2024-07-22 10:04:30|109272.6|109222.6|109270.6|109220.6|109283.7|109233.7|109270.6|109220.6|26
1721642680000|2024-07-22 10:04:40|109268.8|109218.8|109281.1|109231.1|109281.1|109231.1|109268.8|109218.8|36
1721642690000|2024-07-22 10:04:50|109281.3|109231.3|109290.7|109240.7|109290.7|109240.7|109280.6|109230.6|25
1721642700000|2024-07-22 10:05:00|109291.1|109241.1|109294.4|109244.4|109295.3|109245.3|109289.9|109239.9|31
1721642710000|2024-07-22 10:05:10|109294.2|109244.2|109291.8|109241.8|109294.2|109244.2|109288.9|109238.9|23
1721642720000|2024-07-22 10:05:20|109291.9|109241.9|109291.6|109241.6|109292.4|109242.4|109291.6|109241.6|12
1721642730000|2024-07-22 10:05:30|109291.7|109241.7|109273.9|109223.9|109291.8|109241.8|109272.5|109222.5|30
1721642740000|2024-07-22 10:05:40|109274|109224|109272.6|109222.6|109274|109224|109271.6|109221.6|10
1721642750000|2024-07-22 10:05:50|109272.5|109222.5|109274.7|109224.7|109275.3|109225.3|109271.8|109221.8|13
1721642760000|2024-07-22 10:06:00|109274.9|109224.9|109279.1|109229.1|109279.2|109229.2|109274.9|109224.9|20
1721642770000|2024-07-22 10:06:10|109279.2|109229.2|109278.5|109228.5|109280.6|109230.6|109277.7|109227.7|26
1721642780000|2024-07-22 10:06:20|109278.4|109228.4|109278.4|109228.4|109280.1|109230.1|109278|109228|16
1721642790000|2024-07-22 10:06:30|109279|109229|109269.7|109219.7|109279|109229|109269.7|109219.7|23
1721642800000|2024-07-22 10:06:40|109269.4|109219.4|109266|109216|109269.4|109219.4|109265.6|109215.6|23
1721642810000|2024-07-22 10:06:50|109265.8|109215.8|109261.8|109211.8|109265.9|109215.9|109261.5|109211.5|17
1721642820000|2024-07-22 10:07:00|109262.2|109212.2|109252.2|109202.2|109262.2|109212.2|109249.9|109199.9|30
1721642830000|2024-07-22 10:07:10|109252.3|109202.3|109246.3|109196.3|109256.2|109206.2|109243.3|109193.3|30
1721642840000|2024-07-22 10:07:20|109246.2|109196.2|109250.5|109200.5|109251.1|109201.1|109245.7|109195.7|23
1721642850000|2024-07-22 10:07:30|109249|109199|109257.6|109207.6|109257.6|109207.6|109249|109199|22
1721642860000|2024-07-22 10:07:40|109257.7|109207.7|109265.1|109215.1|109265.1|109215.1|109257.7|109207.7|22
1721642870000|2024-07-22 10:07:50|109265.7|109215.7|109270|109220|109270|109220|109264.4|109214.4|23
1721642880000|2024-07-22 10:08:00|109269.7|109219.7|109274|109224|109274.2|109224.2|109269.7|109219.7|18
1721642890000|2024-07-22 10:08:10|109273.8|109223.8|109276.3|109226.3|109276.3|109226.3|109273.3|109223.3|14
1721642900000|2024-07-22 10:08:20|109276.6|109226.6|109288|109238|109289.2|109239.2|109276.6|109226.6|33
1721642910000|2024-07-22 10:08:30|109287.7|109237.7|109278|109228|109288.8|109238.8|109275.7|109225.7|30
1721642920000|2024-07-22 10:08:40|109277.9|109227.9|109284.5|109234.5|109285|109235|109277.9|109227.9|19
1721642930000|2024-07-22 10:08:50|109284.7|109234.7|109283.9|109233.9|109286.7|109236.7|109283.9|109233.9|20
1721642940000|2024-07-22 10:09:00|109283.5|109233.5|109277.8|109227.8|109286.5|109236.5|109277.8|109227.8|27
1721642950000|2024-07-22 10:09:10|109277.6|109227.6|109270.3|109220.3|109277.9|109227.9|109269.2|109219.2|31
1721642960000|2024-07-22 10:09:20|109270.1|109220.1|109270.3|109220.3|109271|109221|109269.2|109219.2|26
1721642970000|2024-07-22 10:09:30|109271.5|109221.5|109277.5|109227.5|109277.6|109227.6|109269.5|109219.5|25
1721642980000|2024-07-22 10:09:40|109277.4|109227.4|109277.9|109227.9|109278.1|109228.1|109277.4|109227.4|9
1721642990000|2024-07-22 10:09:50|109278.4|109228.4|109279|109229|109279|109229|109274.8|109224.8|23
1721643000000|2024-07-22 10:10:00|109279.2|109229.2|109288.4|109238.4|109288.4|109238.4|109279.2|109229.2|28
1721643010000|2024-07-22 10:10:10|109287.6|109237.6|109292.1|109242.1|109292.2|109242.2|109286.2|109236.2|28
1721643020000|2024-07-22 10:10:20|109292|109242|109292.8|109242.8|109292.8|109242.8|109289.2|109239.2|23
1721643030000|2024-07-22 10:10:30|109292.9|109242.9|109292.6|109242.6|109293.8|109243.8|109292.4|109242.4|19
1721643040000|2024-07-22 10:10:40|109292.7|109242.7|109284.2|109234.2|109293|109243|109284.1|109234.1|22
1721643050000|2024-07-22 10:10:50|109284|109234|109283.5|109233.5|109286.8|109236.8|109282.8|109232.8|15
1721643060000|2024-07-22 10:11:00|109283.9|109233.9|109287.4|109237.4|109288.9|109238.9|109283.9|109233.9|19
1721643070000|2024-07-22 10:11:10|109287.5|109237.5|109285.3|109235.3|109290.1|109240.1|109285.3|109235.3|25
1721643080000|2024-07-22 10:11:20|109285.6|109235.6|109288.9|109238.9|109289.4|109239.4|109285.6|109235.6|25
1721643090000|2024-07-22 10:11:30|109289.1|109239.1|109292.2|109242.2|109292.8|109242.8|109289.1|109239.1|29
1721643100000|2024-07-22 10:11:40|109292.3|109242.3|109285.5|109235.5|109296.4|109246.4|109285.4|109235.4|28
1721643110000|2024-07-22 10:11:50|109285.9|109235.9|109288.4|109238.4|109289.2|109239.2|109285.9|109235.9|22
1721643120000|2024-07-22 10:12:00|109288.2|109238.2|109287.7|109237.7|109291.1|109241.1|109287.7|109237.7|16
1721643130000|2024-07-22 10:12:10|109287.8|109237.8|109296.6|109246.6|109297|109247|109287.8|109237.8|24
1721643140000|2024-07-22 10:12:20|109296.9|109246.9|109304.8|109254.8|109304.9|109254.9|109296.9|109246.9|20
1721643150000|2024-07-22 10:12:30|109304.7|109254.7|109302.5|109252.5|109304.7|109254.7|109302.5|109252.5|13
1721643160000|2024-07-22 10:12:40|109302.3|109252.3|109305.1|109255.1|109305.2|109255.2|109301.4|109251.4|22
1721643170000|2024-07-22 10:12:50|109305.7|109255.7|109311.9|109261.9|109312.4|109262.4|109305.6|109255.6|23
1721643180000|2024-07-22 10:13:00|109312.2|109262.2|109314.1|109264.1|109314.1|109264.1|109311.7|109261.7|13
1721643190000|2024-07-22 10:13:10|109314.4|109264.4|109312.4|109262.4|109315.7|109265.7|109312.4|109262.4|18
1721643200000|2024-07-22 10:13:20|109312.1|109262.1|109306.4|109256.4|109312.5|109262.5|109306.4|109256.4|21
1721643210000|2024-07-22 10:13:30|109303.6|109253.6|109299.3|109249.3|109303.6|109253.6|109299.2|109249.2|15
1721643220000|2024-07-22 10:13:40|109299.7|109249.7|109297|109247|109300.8|109250.8|109297|109247|30
1721643230000|2024-07-22 10:13:50|109296.7|109246.7|109305.3|109255.3|109305.3|109255.3|109292.7|109242.7|29
1721643240000|2024-07-22 10:14:00|109305.2|109255.2|109300.1|109250.1|109305.5|109255.5|109299.8|109249.8|23
1721643250000|2024-07-22 10:14:10|109300|109250|109297.9|109247.9|109300.1|109250.1|109297.9|109247.9|12
1721643260000|2024-07-22 10:14:20|109298|109248|109299.9|109249.9|109299.9|109249.9|109293.7|109243.7|22
1721643270000|2024-07-22 10:14:30|109299.6|109249.6|109304.2|109254.2|109304.2|109254.2|109299.1|109249.1|17
1721643280000|2024-07-22 10:14:40|109304.4|109254.4|109296.6|109246.6|109304.4|109254.4|109296.6|109246.6|13
1721643290000|2024-07-22 10:14:50|109296.9|109246.9|109295.4|109245.4|109296.9|109246.9|109294.6|109244.6|12
1721643300000|2024-07-22 10:15:00|109296.6|109246.6|109292.3|109242.3|109296.9|109246.9|109291.4|109241.4|26
1721643310000|2024-07-22 10:15:10|109292.1|109242.1|109289.1|109239.1|109292.2|109242.2|109288.6|109238.6|21
1721643320000|2024-07-22 10:15:20|109289.3|109239.3|109286.1|109236.1|109289.3|109239.3|109285.5|109235.5|16
1721643330000|2024-07-22 10:15:30|109286.2|109236.2|109287.1|109237.1|109288|109238|109286.1|109236.1|14
1721643340000|2024-07-22 10:15:40|109287.9|109237.9|109288.8|109238.8|109288.8|109238.8|109287.9|109237.9|6
1721643350000|2024-07-22 10:15:50|109289.5|109239.5|109290|109240|109290.1|109240.1|109289.3|109239.3|8
1721643360000|2024-07-22 10:16:00|109290.1|109240.1|109297.5|109247.5|109297.6|109247.6|109289.9|109239.9|17
1721643370000|2024-07-22 10:16:10|109298.2|109248.2|109298.3|109248.3|109299.2|109249.2|109298.2|109248.2|11
1721643380000|2024-07-22 10:16:20|109298.4|109248.4|109297.2|109247.2|109300.9|109250.9|109297.2|109247.2|18
1721643390000|2024-07-22 10:16:30|109296.6|109246.6|109309.4|109259.4|109309.4|109259.4|109294.7|109244.7|24
1721643400000|2024-07-22 10:16:40|109309.9|109259.9|109309.8|109259.8|109310.4|109260.4|109308.8|109258.8|17
1721643410000|2024-07-22 10:16:50|109309.6|109259.6|109305.5|109255.5|109309.6|109259.6|109305.3|109255.3|19
1721643420000|2024-07-22 10:17:00|109305|109255|109298.1|109248.1|109305|109255|109297|109247|22
1721643430000|2024-07-22 10:17:10|109298.3|109248.3|109300|109250|109300|109250|109298.1|109248.1|16
1721643440000|2024-07-22 10:17:20|109299.6|109249.6|109292.3|109242.3|109299.6|109249.6|109292.3|109242.3|14
1721643450000|2024-07-22 10:17:30|109292.4|109242.4|109291.6|109241.6|109292.4|109242.4|109290.7|109240.7|17
1721643460000|2024-07-22 10:17:40|109291.7|109241.7|109292.6|109242.6|109292.6|109242.6|109291.7|109241.7|4
1721643470000|2024-07-22 10:17:50|109292.5|109242.5|109289.3|109239.3|109292.5|109242.5|109289.3|109239.3|16
1721643480000|2024-07-22 10:18:00|109289.6|109239.6|109290|109240|109290.3|109240.3|109287.4|109237.4|14
1721643490000|2024-07-22 10:18:10|109290.1|109240.1|109290.6|109240.6|109290.6|109240.6|109289.8|109239.8|12
1721643500000|2024-07-22 10:18:20|109290.8|109240.8|109292.1|109242.1|109293.5|109243.5|109290.7|109240.7|14
1721643510000|2024-07-22 10:18:30|109291.7|109241.7|109294|109244|109294.5|109244.5|109291.3|109241.3|20
1721643520000|2024-07-22 10:18:40|109294.2|109244.2|109291.5|109241.5|109294.9|109244.9|109291.3|109241.3|14
1721643530000|2024-07-22 10:18:50|109291.3|109241.3|109289|109239|109291.3|109241.3|109287.7|109237.7|19
1721643540000|2024-07-22 10:19:00|109289.2|109239.2|109284.9|109234.9|109289.6|109239.6|109282.4|109232.4|27
1721643550000|2024-07-22 10:19:10|109284.7|109234.7|109292.9|109242.9|109293.1|109243.1|109284.7|109234.7|15
1721643560000|2024-07-22 10:19:20|109292.6|109242.6|109292.5|109242.5|109293|109243|109292.1|109242.1|8
1721643570000|2024-07-22 10:19:30|109292.4|109242.4|109294.4|109244.4|109294.6|109244.6|109291.8|109241.8|21
1721643580000|2024-07-22 10:19:40|109294.7|109244.7|109296.4|109246.4|109296.9|109246.9|109294.6|109244.6|18
1721643590000|2024-07-22 10:19:50|109296.5|109246.5|109296.4|109246.4|109297.3|109247.3|109295|109245|8
1721643600000|2024-07-22 10:20:00|109296.9|109246.9|109290.6|109240.6|109296.9|109246.9|109290.2|109240.2|22
1721643610000|2024-07-22 10:20:10|109290.4|109240.4|109289|109239|109290.4|109240.4|109288|109238|18
1721643620000|2024-07-22 10:20:20|109289.3|109239.3|109282.1|109232.1|109292.9|109242.9|109281.7|109231.7|23
1721643630000|2024-07-22 10:20:30|109281.6|109231.6|109274.8|109224.8|109281.6|109231.6|109274.1|109224.1|18
1721643640000|2024-07-22 10:20:40|109275|109225|109272.5|109222.5|109275|109225|109272.3|109222.3|15
1721643650000|2024-07-22 10:20:50|109272.9|109222.9|109263.9|109213.9|109277.5|109227.5|109263.8|109213.8|33
1721643660000|2024-07-22 10:21:00|109263.8|109213.8|109257.9|109207.9|109263.8|109213.8|109257.9|109207.9|24
1721643670000|2024-07-22 10:21:10|109257.8|109207.8|109259.2|109209.2|109259.9|109209.9|109256.9|109206.9|21
1721643680000|2024-07-22 10:21:20|109261.3|109211.3|109255.7|109205.7|109261.3|109211.3|109255.7|109205.7|14
1721643690000|2024-07-22 10:21:30|109255.5|109205.5|109255.2|109205.2|109255.6|109205.6|109255.1|109205.1|6
1721643700000|2024-07-22 10:21:40|109255.4|109205.4|109243.7|109193.7|109255.6|109205.6|109243.3|109193.3|22
1721643710000|2024-07-22 10:21:50|109244.1|109194.1|109238.6|109188.6|109244.7|109194.7|109237.4|109187.4|20
1721643720000|2024-07-22 10:22:00|109238.4|109188.4|109243.7|109193.7|109243.9|109193.9|109238.4|109188.4|21
1721643730000|2024-07-22 10:22:10|109243.2|109193.2|109242.9|109192.9|109243.6|109193.6|109242.7|109192.7|10
1721643740000|2024-07-22 10:22:20|109243.1|109193.1|109241.6|109191.6|109243.5|109193.5|109241.6|109191.6|15
1721643750000|2024-07-22 10:22:30|109241.7|109191.7|109231.2|109181.2|109242.5|109192.5|109230.4|109180.4|29
1721643760000|2024-07-22 10:22:40|109231.1|109181.1|109235.2|109185.2|109235.3|109185.3|109229.6|109179.6|26
1721643770000|2024-07-22 10:22:50|109235.4|109185.4|109223.8|109173.8|109235.7|109185.7|109223.8|109173.8|25
1721643780000|2024-07-22 10:23:00|109224.2|109174.2|109224.8|109174.8|109230.5|109180.5|109223.7|109173.7|27
1721643790000|2024-07-22 10:23:10|109225|109175|109228.9|109178.9|109230.4|109180.4|109225|109175|8
1721643800000|2024-07-22 10:23:20|109229|109179|109229.5|109179.5|109229.5|109179.5|109228.6|109178.6|10
1721643810000|2024-07-22 10:23:30|109229.6|109179.6|109232.1|109182.1|109232.1|109182.1|109229.6|109179.6|16
1721643820000|2024-07-22 10:23:40|109231.9|109181.9|109236.2|109186.2|109236.2|109186.2|109231.9|109181.9|14
1721643830000|2024-07-22 10:23:50|109236.1|109186.1|109225.7|109175.7|109239.1|109189.1|109225.7|109175.7|30
1721643840000|2024-07-22 10:24:00|109225.2|109175.2|109223.2|109173.2|109225.2|109175.2|109222.5|109172.5|12
1721643850000|2024-07-22 10:24:10|109223.1|109173.1|109219.1|109169.1|109223.1|109173.1|109218.5|109168.5|16
1721643860000|2024-07-22 10:24:20|109219|109169|109224.3|109174.3|109225.5|109175.5|109219|109169|24
1721643870000|2024-07-22 10:24:30|109223.1|109173.1|109222.3|109172.3|109223.5|109173.5|109222|109172|17
1721643880000|2024-07-22 10:24:40|109221.9|109171.9|109223.8|109173.8|109223.8|109173.8|109221.9|109171.9|9
1721643890000|2024-07-22 10:24:50|109224.2|109174.2|109226.5|109176.5|109228.6|109178.6|109224.2|109174.2|23
1721643900000|2024-07-22 10:25:00|109227.3|109177.3|109233|109183|109233.3|109183.3|109227.1|109177.1|24
1721643910000|2024-07-22 10:25:10|109232.9|109182.9|109230|109180|109233.2|109183.2|109230|109180|18
1721643920000|2024-07-22 10:25:20|109229.9|109179.9|109231.4|109181.4|109231.5|109181.5|109229.7|109179.7|10
1721643930000|2024-07-22 10:25:30|109231.7|109181.7|109235.9|109185.9|109238.1|109188.1|109231.7|109181.7|21
1721643940000|2024-07-22 10:25:40|109235.8|109185.8|109226.9|109176.9|109241.8|109191.8|109220.2|109170.2|43
1721643950000|2024-07-22 10:25:50|109227.1|109177.1|109225.8|109175.8|109227.8|109177.8|109225.5|109175.5|16
1721643960000|2024-07-22 10:26:00|109225.4|109175.4|109226.9|109176.9|109226.9|109176.9|109225.3|109175.3|8
1721643970000|2024-07-22 10:26:10|109226.5|109176.5|109219.3|109169.3|109226.6|109176.6|109217.6|109167.6|19
1721643980000|2024-07-22 10:26:20|109219.6|109169.6|109210.4|109160.4|109219.6|109169.6|109210.4|109160.4|34
1721643990000|2024-07-22 10:26:30|109210|109160|109207.2|109157.2|109210|109160|109207.1|109157.1|15
1721644000000|2024-07-22 10:26:40|109207.3|109157.3|109214.6|109164.6|109215.3|109165.3|109207.2|109157.2|27
1721644010000|2024-07-22 10:26:50|109214.8|109164.8|109224.7|109174.7|109224.7|109174.7|109214.8|109164.8|15
1721644020000|2024-07-22 10:27:00|109224.9|109174.9|109229.4|109179.4|109232.7|109182.7|109224.9|109174.9|31
1721644030000|2024-07-22 10:27:10|109229.2|109179.2|109224.8|109174.8|109229.2|109179.2|109224.8|109174.8|19
1721644040000|2024-07-22 10:27:20|109224.6|109174.6|109218.2|109168.2|109224.9|109174.9|109215.8|109165.8|29
1721644050000|2024-07-22 10:27:30|109218.4|109168.4|109233|109183|109233.1|109183.1|109218.4|109168.4|29
1721644060000|2024-07-22 10:27:40|109233.2|109183.2|109231.4|109181.4|109233.8|109183.8|109231.2|109181.2|20
1721644070000|2024-07-22 10:27:50|109231.5|109181.5|109232.4|109182.4|109232.4|109182.4|109230.1|109180.1|20
1721644080000|2024-07-22 10:28:00|109232.2|109182.2|109234.4|109184.4|109234.4|109184.4|109232.2|109182.2|14
1721644090000|2024-07-22 10:28:10|109234.6|109184.6|109248|109198|109248|109198|109234.4|109184.4|24
1721644100000|2024-07-22 10:28:20|109248.3|109198.3|109250.7|109200.7|109250.7|109200.7|109248.2|109198.2|18
1721644110000|2024-07-22 10:28:30|109251|109201|109251.6|109201.6|109251.6|109201.6|109250.8|109200.8|12
1721644120000|2024-07-22 10:28:40|109251.8|109201.8|109259.1|109209.1|109260.5|109210.5|109250.9|109200.9|24
1721644130000|2024-07-22 10:28:50|109259.2|109209.2|109259.3|109209.3|109259.4|109209.4|109259.1|109209.1|13
1721644140000|2024-07-22 10:29:00|109259.5|109209.5|109263.6|109213.6|109263.6|109213.6|109259.4|109209.4|12
1721644150000|2024-07-22 10:29:10|109263.8|109213.8|109263.8|109213.8|109270.6|109220.6|109263.5|109213.5|24
1721644160000|2024-07-22 10:29:20|109263.9|109213.9|109264.1|109214.1|109264.7|109214.7|109262.7|109212.7|21
1721644170000|2024-07-22 10:29:30|109263.7|109213.7|109261|109211|109263.9|109213.9|109260.2|109210.2|15
1721644180000|2024-07-22 10:29:40|109260.9|109210.9|109261.3|109211.3|109261.4|109211.4|109260.3|109210.3|13
1721644190000|2024-07-22 10:29:50|109261.4|109211.4|109262.4|109212.4|109262.4|109212.4|109259.8|109209.8|15
1721644200000|2024-07-22 10:30:00|109262.1|109212.1|109261.9|109211.9|109263.8|109213.8|109260.3|109210.3|27
1721644210000|2024-07-22 10:30:10|109262.5|109212.5|109267.1|109217.1|109268|109218|109262.5|109212.5|18
1721644220000|2024-07-22 10:30:20|109266.1|109216.1|109258.9|109208.9|109266.1|109216.1|109258.7|109208.7|22
1721644230000|2024-07-22 10:30:30|109258.7|109208.7|109257.3|109207.3|109258.7|109208.7|109256.9|109206.9|23
1721644240000|2024-07-22 10:30:40|109257.4|109207.4|109265.5|109215.5|109268.7|109218.7|109257.4|109207.4|24
1721644250000|2024-07-22 10:30:50|109265.7|109215.7|109268.3|109218.3|109268.7|109218.7|109265.7|109215.7|13
1721644260000|2024-07-22 10:31:00|109268.2|109218.2|109263.4|109213.4|109268.6|109218.6|109263.4|109213.4|20
1721644270000|2024-07-22 10:31:10|109263.7|109213.7|109269.4|109219.4|109271.1|109221.1|109261.7|109211.7|23
1721644280000|2024-07-22 10:31:20|109269.1|109219.1|109274.5|109224.5|109274.6|109224.6|109268.5|109218.5|28
1721644290000|2024-07-22 10:31:30|109274.8|109224.8|109283|109233|109283.2|109233.2|109274.8|109224.8|26
1721644300000|2024-07-22 10:31:40|109283.2|109233.2|109286|109236|109287.2|109237.2|109283.2|109233.2|25
1721644310000|2024-07-22 10:31:50|109285.3|109235.3|109285.4|109235.4|109285.6|109235.6|109285.2|109235.2|7
1721644320000|2024-07-22 10:32:00|109284.8|109234.8|109293.8|109243.8|109293.8|109243.8|109283.7|109233.7|27
1721644330000|2024-07-22 10:32:10|109294.4|109244.4|109294.8|109244.8|109295.8|109245.8|109294.3|109244.3|19
1721644340000|2024-07-22 10:32:20|109294.9|109244.9|109295|109245|109296|109246|109293.5|109243.5|18
1721644350000|2024-07-22 10:32:30|109294.9|109244.9|109290.1|109240.1|109294.9|109244.9|109287.9|109237.9|19
1721644360000|2024-07-22 10:32:40|109290.3|109240.3|109291.4|109241.4|109291.4|109241.4|109290|109240|10
1721644370000|2024-07-22 10:32:50|109291.2|109241.2|109290.4|109240.4|109291.8|109241.8|109290.4|109240.4|13
1721644380000|2024-07-22 10:33:00|109290.5|109240.5|109284.6|109234.6|109291.9|109241.9|109284.6|109234.6|18
1721644390000|2024-07-22 10:33:10|109284.7|109234.7|109285.4|109235.4|109285.4|109235.4|109284.6|109234.6|14
1721644400000|2024-07-22 10:33:20|109286|109236|109291|109241|109291|109241|109286|109236|13
1721644410000|2024-07-22 10:33:30|109291.2|109241.2|109291.4|109241.4|109291.5|109241.5|109289.8|109239.8|18
1721644420000|2024-07-22 10:33:40|109291.3|109241.3|109286.2|109236.2|109291.3|109241.3|109285.9|109235.9|25
1721644430000|2024-07-22 10:33:50|109286.1|109236.1|109286.1|109236.1|109286.3|109236.3|109286|109236|7
1721644440000|2024-07-22 10:34:00|109285.9|109235.9|109283.4|109233.4|109286|109236|109281.6|109231.6|17
1721644450000|2024-07-22 10:34:10|109283.7|109233.7|109261|109211|109283.7|109233.7|109261|109211|25
1721644460000|2024-07-22 10:34:20|109261.1|109211.1|109251.8|109201.8|109261.1|109211.1|109251.6|109201.6|25
1721644470000|2024-07-22 10:34:30|109253.9|109203.9|109254.5|109204.5|109254.7|109204.7|109253.7|109203.7|14
1721644480000|2024-07-22 10:34:40|109254.8|109204.8|109264.2|109214.2|109266.2|109216.2|109246.9|109196.9|30
1721644490000|2024-07-22 10:34:50|109264|109214|109258.7|109208.7|109264.1|109214.1|109258.6|109208.6|17
1721644500000|2024-07-22 10:35:00|109258.9|109208.9|109258.2|109208.2|109258.9|109208.9|109258.2|109208.2|4
1721644510000|2024-07-22 10:35:10|109258.3|109208.3|109255.6|109205.6|109258.3|109208.3|109255.6|109205.6|12
1721644520000|2024-07-22 10:35:20|109255.4|109205.4|109242.1|109192.1|109255.4|109205.4|109242.1|109192.1|18
1721644530000|2024-07-22 10:35:30|109242|109192|109243|109193|109244.4|109194.4|109240.1|109190.1|20
1721644540000|2024-07-22 10:35:40|109243.7|109193.7|109251.2|109201.2|109251.5|109201.5|109243.7|109193.7|19
1721644550000|2024-07-22 10:35:50|109251.3|109201.3|109255.3|109205.3|109255.3|109205.3|109250.5|109200.5|14
1721644560000|2024-07-22 10:36:00|109255.2|109205.2|109254|109204|109258.5|109208.5|109251.4|109201.4|36
1721644570000|2024-07-22 10:36:10|109253.8|109203.8|109252.5|109202.5|109254.1|109204.1|109250.9|109200.9|19
1721644580000|2024-07-22 10:36:20|109252.6|109202.6|109248.8|109198.8|109252.8|109202.8|109247.7|109197.7|18
1721644590000|2024-07-22 10:36:30|109248.6|109198.6|109241|109191|109249|109199|109240.6|109190.6|23
1721644600000|2024-07-22 10:36:40|109241.1|109191.1|109243.3|109193.3|109243.3|109193.3|109240.8|109190.8|16
1721644610000|2024-07-22 10:36:50|109242.9|109192.9|109229.5|109204.5|109242.9|109205.6|109226.3|109192.9|20
1721644620000|2024-07-22 10:37:00|109229.4|109204.4|109229.4|109204.4|109230.2|109205.2|109227.5|109202.5|34
1721644630000|2024-07-22 10:37:10|109230|109205|109229.3|109204.3|109230.9|109205.9|109229|109204|17
1721644640000|2024-07-22 10:37:20|109229.5|109204.5|109230.4|109205.4|109230.8|109205.8|109226.9|109201.9|30
1721644650000|2024-07-22 10:37:30|109230.2|109205.2|109233|109208|109233|109208|109229.7|109204.7|18
1721644660000|2024-07-22 10:37:40|109233.1|109208.1|109232.4|109207.4|109234.6|109209.6|109231.1|109206.1|25
1721644670000|2024-07-22 10:37:50|109231.4|109206.4|109240.1|109215.1|109240.1|109215.1|109231.3|109206.3|23
1721644680000|2024-07-22 10:38:00|109240.3|109215.3|109231.3|109206.3|109240.3|109215.3|109225.8|109200.8|45
1721644690000|2024-07-22 10:38:10|109231.4|109206.4|109232.7|109207.7|109233.2|109208.2|109230.5|109205.5|32
1721644700000|2024-07-22 10:38:20|109232.6|109207.6|109239.4|109214.4|109239.4|109214.4|109232.3|109207.3|22
1721644710000|2024-07-22 10:38:30|109240.1|109215.1|109239.6|109214.6|109244|109219|109239.6|109214.6|16
1721644720000|2024-07-22 10:38:40|109240.1|109215.1|109239.6|109214.6|109240.3|109215.3|109239|109214|17
1721644730000|2024-07-22 10:38:50|109239.9|109214.9|109242.3|109217.3|109242.5|109217.5|109239.6|109214.6|25
1721644740000|2024-07-22 10:39:00|109242.1|109217.1|109241.5|109216.5|109242.8|109217.8|109240.9|109215.9|27
1721644750000|2024-07-22 10:39:10|109241.7|109216.7|109249.3|109224.3|109249.4|109224.4|109240|109215|29
1721644760000|2024-07-22 10:39:20|109249.1|109224.1|109260.8|109235.8|109260.8|109235.8|109248.4|109223.4|35
1721644770000|2024-07-22 10:39:30|109261|109236|109261.9|109236.9|109262.8|109237.8|109260.9|109235.9|23
1721644780000|2024-07-22 10:39:40|109262|109237|109266.7|109241.7|109269.6|109244.6|109262|109237|30
1721644790000|2024-07-22 10:39:50|109266.5|109241.5|109267.1|109242.1|109267.1|109242.1|109265.1|109240.1|16
1721644800000|2024-07-22 10:40:00|109267.3|109242.3|109265.8|109240.8|109267.5|109242.5|109260.8|109235.8|28
1721644810000|2024-07-22 10:40:10|109264.2|109239.2|109264.9|109239.9|109264.9|109239.9|109258.3|109233.3|29
1721644820000|2024-07-22 10:40:20|109265.2|109240.2|109261.3|109236.3|109265.2|109240.2|109261|109236|16
1721644830000|2024-07-22 10:40:30|109261.1|109236.1|109258.1|109233.1|109261.1|109236.1|109258.1|109233.1|19
1721644840000|2024-07-22 10:40:40|109258.2|109233.2|109252.6|109227.6|109258.4|109233.4|109252.1|109227.1|27
1721644850000|2024-07-22 10:40:50|109252.5|109227.5|109253.6|109228.6|109254.6|109229.6|109252.2|109227.2|19
1721644860000|2024-07-22 10:41:00|109253.5|109228.5|109256.9|109231.9|109257.3|109232.3|109253.5|109228.5|21
1721644870000|2024-07-22 10:41:10|109257|109232|109254.1|109229.1|109258.5|109233.5|109252.9|109227.9|19
1721644880000|2024-07-22 10:41:20|109253.2|109228.2|109257.7|109232.7|109262.2|109237.2|109253.1|109228.1|31
1721644890000|2024-07-22 10:41:30|109257.5|109232.5|109256.4|109231.4|109257.7|109232.7|109255.7|109230.7|19
1721644900000|2024-07-22 10:41:40|109255.8|109230.8|109259.9|109234.9|109259.9|109234.9|109255.8|109230.8|29
1721644910000|2024-07-22 10:41:50|109259.8|109234.8|109255.8|109230.8|109259.8|109234.8|109255.2|109230.2|27
1721644920000|2024-07-22 10:42:00|109257|109232|109266.3|109241.3|109266.3|109241.3|109256.8|109231.8|23
1721644930000|2024-07-22 10:42:10|109266|109241|109267.9|109242.9|109269.7|109244.7|109265.5|109240.5|27
1721644940000|2024-07-22 10:42:20|109267.8|109242.8|109271.7|109246.7|109271.7|109246.7|109263.3|109238.3|30
1721644950000|2024-07-22 10:42:30|109271.3|109246.3|109277.8|109252.8|109278|109253|109271.3|109246.3|21
1721644960000|2024-07-22 10:42:40|109277.7|109252.7|109279.5|109254.5|109279.5|109254.5|109277.3|109252.3|19
1721644970000|2024-07-22 10:42:50|109279.7|109254.7|109281.4|109256.4|109281.9|109256.9|109278|109253|18
1721644980000|2024-07-22 10:43:00|109281.2|109256.2|109277.9|109252.9|109281.2|109256.2|109277|109252|22
1721644990000|2024-07-22 10:43:10|109279|109254|109279.7|109254.7|109280.8|109255.8|109277.3|109252.3|29
1721645000000|2024-07-22 10:43:20|109278.9|109253.9|109279.8|109254.8|109280.1|109255.1|109278.9|109253.9|10
1721645010000|2024-07-22 10:43:30|109279.9|109254.9|109281.7|109256.7|109282|109257|109279.2|109254.2|10
1721645020000|2024-07-22 10:43:40|109281.3|109256.3|109280.9|109255.9|109284.4|109259.4|109276.9|109251.9|36
1721645030000|2024-07-22 10:43:50|109281.1|109256.1|109280.1|109255.1|109281.2|109256.2|109279.7|109254.7|12
1721645040000|2024-07-22 10:44:00|109280.2|109255.2|109284.9|109259.9|109285.1|109260.1|109280.2|109255.2|30
1721645050000|2024-07-22 10:44:10|109285|109260|109282.5|109257.5|109285.8|109260.8|109282.2|109257.2|18
1721645060000|2024-07-22 10:44:20|109282.6|109257.6|109286.4|109261.4|109286.4|109261.4|109282.6|109257.6|12
1721645070000|2024-07-22 10:44:30|109286.6|109261.6|109283.8|109258.8|109290.9|109265.9|109283.8|109258.8|24
1721645080000|2024-07-22 10:44:40|109283.7|109258.7|109281.4|109256.4|109283.7|109258.7|109281.3|109256.3|12
1721645090000|2024-07-22 10:44:50|109280.6|109255.6|109276.7|109251.7|109281.7|109256.7|109276.6|109251.6|15
1721645100000|2024-07-22 10:45:00|109276.6|109251.6|109267.7|109242.7|109280.4|109255.4|109267.7|109242.7|39
1721645110000|2024-07-22 10:45:10|109267.1|109242.1|109268.8|109243.8|109269.3|109244.3|109266.9|109241.9|25
1721645120000|2024-07-22 10:45:20|109268.5|109243.5|109280.7|109255.7|109281|109256|109268.5|109243.5|38
1721645130000|2024-07-22 10:45:30|109280.9|109255.9|109287.5|109262.5|109289.5|109264.5|109280.9|109255.9|30
1721645140000|2024-07-22 10:45:40|109287.7|109262.7|109288.6|109263.6|109290.1|109265.1|109287.7|109262.7|12
1721645150000|2024-07-22 10:45:50|109288.5|109263.5|109290.4|109265.4|109290.4|109265.4|109288.5|109263.5|31
1721645160000|2024-07-22 10:46:00|109290.3|109265.3|109287.9|109262.9|109290.7|109265.7|109287.9|109262.9|21
1721645170000|2024-07-22 10:46:10|109287.5|109262.5|109284.5|109259.5|109287.5|109262.5|109284.5|109259.5|15
1721645180000|2024-07-22 10:46:20|109284.7|109259.7|109295.5|109270.5|109299.7|109274.7|109284.7|109259.7|32
1721645190000|2024-07-22 10:46:30|109295.7|109270.7|109297.5|109272.5|109299.2|109274.2|109295.7|109270.7|25
1721645200000|2024-07-22 10:46:40|109298|109273|109299.4|109274.4|109300|109275|109297.9|109272.9|14
1721645210000|2024-07-22 10:46:50|109299.1|109274.1|109308|109283|109308.2|109283.2|109298.8|109273.8|29
1721645220000|2024-07-22 10:47:00|109307.9|109282.9|109307.4|109282.4|109308.6|109283.6|109307.3|109282.3|16
1721645230000|2024-07-22 10:47:10|109307.6|109282.6|109307.3|109282.3|109307.6|109282.6|109307.2|109282.2|9
1721645240000|2024-07-22 10:47:20|109307.4|109282.4|109307.6|109282.6|109307.9|109282.9|109307.4|109282.4|7
1721645250000|2024-07-22 10:47:30|109307.7|109282.7|109304.8|109279.8|109308.1|109283.1|109303.7|109278.7|24
1721645260000|2024-07-22 10:47:40|109304.6|109279.6|109303.9|109278.9|109304.8|109279.8|109302.8|109277.8|20
1721645270000|2024-07-22 10:47:50|109303.2|109278.2|109292.1|109267.1|109303.5|109278.5|109290.8|109265.8|19
1721645280000|2024-07-22 10:48:00|109292.3|109267.3|109276.5|109251.5|109292.6|109267.6|109276.5|109251.5|26
1721645290000|2024-07-22 10:48:10|109277.5|109252.5|109257.4|109232.4|109277.5|109252.5|109256.1|109231.1|39
1721645300000|2024-07-22 10:48:20|109257.6|109232.6|109285|109235|109285|109235|109257.6|109217.5|40
1721645310000|2024-07-22 10:48:30|109284.9|109234.9|109283.9|109233.9|109286.1|109236.1|109283.3|109233.3|25
1721645320000|2024-07-22 10:48:40|109284|109234|109286.2|109236.2|109286.5|109236.5|109283.9|109233.9|16
1721645330000|2024-07-22 10:48:50|109286.3|109236.3|109292.2|109242.2|109295.9|109245.9|109286.2|109236.2|26
1721645340000|2024-07-22 10:49:00|109291.3|109241.3|109283.6|109233.6|109291.3|109241.3|109281.6|109231.6|28
1721645350000|2024-07-22 10:49:10|109284.4|109234.4|109280|109230|109284.4|109234.4|109279.8|109229.8|21
1721645360000|2024-07-22 10:49:20|109279.8|109229.8|109286.7|109236.7|109286.7|109236.7|109279.6|109229.6|19
1721645370000|2024-07-22 10:49:30|109287.1|109237.1|109283.6|109233.6|109287.1|109237.1|109283.6|109233.6|15
1721645380000|2024-07-22 10:49:40|109283|109233|109283.5|109233.5|109283.6|109233.6|109282.1|109232.1|17
1721645390000|2024-07-22 10:49:50|109283.7|109233.7|109287.8|109237.8|109288.1|109238.1|109283.7|109233.7|22
1721645400000|2024-07-22 10:50:00|109287.4|109237.4|109285.5|109235.5|109287.4|109237.4|109283.9|109233.9|23
1721645410000|2024-07-22 10:50:10|109285.2|109235.2|109279.7|109229.7|109285.2|109235.2|109279.5|109229.5|22
1721645420000|2024-07-22 10:50:20|109280|109230|109280.8|109230.8|109281.1|109231.1|109279.6|109229.6|14
1721645430000|2024-07-22 10:50:30|109281.1|109231.1|109255.9|109230.9|109281.9|109232.2|109255.8|109230.8|15
1721645440000|2024-07-22 10:50:40|109255.8|109230.8|109243.7|109193.7|109268|109231|109240.7|109190.7|35
1721645450000|2024-07-22 10:50:50|109243.6|109193.6|109244.6|109194.6|109247.2|109197.2|109242.8|109192.8|32
1721645460000|2024-07-22 10:51:00|109244.7|109194.7|109236.2|109186.2|109248.2|109198.2|109235.7|109185.7|32
1721645470000|2024-07-22 10:51:10|109236.3|109186.3|109238.5|109188.5|109238.5|109188.5|109231.6|109181.6|28
1721645480000|2024-07-22 10:51:20|109238.1|109188.1|109235.1|109185.1|109238.3|109188.3|109234.3|109184.3|24
1721645490000|2024-07-22 10:51:30|109235.2|109185.2|109225.6|109175.6|109235.2|109185.2|109224.3|109174.3|36
1721645500000|2024-07-22 10:51:40|109225.7|109175.7|109219.7|109169.7|109226.7|109176.7|109218.7|109168.7|27
1721645510000|2024-07-22 10:51:50|109219.6|109169.6|109225.7|109175.7|109225.7|109175.7|109219.2|109169.2|16
1721645520000|2024-07-22 10:52:00|109225.6|109175.6|109219.9|109169.9|109227|109177|109219.9|109169.9|28
1721645530000|2024-07-22 10:52:10|109219.4|109169.4|109212.9|109162.9|109219.4|109169.4|109212.8|109162.8|19
1721645540000|2024-07-22 10:52:20|109213.2|109163.2|109206.1|109156.1|109213.2|109163.2|109202|109152|27
1721645550000|2024-07-22 10:52:30|109205|109155|109204.8|109154.8|109205.6|109155.6|109203.8|109153.8|18
1721645560000|2024-07-22 10:52:40|109204.9|109154.9|109201.1|109151.1|109204.9|109154.9|109200.1|109150.1|13
1721645570000|2024-07-22 10:52:50|109201.2|109151.2|109206.8|109156.8|109206.8|109161.3|109186.3|109150.9|17
1721645580000|2024-07-22 10:53:00|109207.3|109157.3|109216.1|109166.1|109216.2|109166.2|109206.8|109156.8|19
1721645590000|2024-07-22 10:53:10|109215.9|109165.9|109217.6|109167.6|109223.6|109173.6|109215.9|109165.9|28
1721645600000|2024-07-22 10:53:20|109220.2|109170.2|109204.7|109179.7|109222|109179.7|109194|109155.2|25
1721645610000|2024-07-22 10:53:30|109204.5|109179.5|109208.5|109183.5|109208.5|109183.5|109200.9|109175.9|24
1721645620000|2024-07-22 10:53:40|109208.8|109183.8|109206.9|109181.9|109209.1|109184.1|109206.1|109181.1|26
1721645630000|2024-07-22 10:53:50|109207.5|109182.5|109215.9|109190.9|109215.9|109190.9|109207.4|109182.4|16
1721645640000|2024-07-22 10:54:00|109215.8|109190.8|109225.1|109200.1|109225.2|109200.2|109215.8|109190.8|24
1721645650000|2024-07-22 10:54:10|109225|109200|109233.5|109208.5|109234.4|109209.4|109225|109200|29
1721645660000|2024-07-22 10:54:20|109233|109208|109251.9|109226.9|109252.5|109227.5|109233|109208|24
1721645670000|2024-07-22 10:54:30|109252.4|109227.4|109257|109207|109264.8|109227.4|109252.4|109206.9|15
1721645680000|2024-07-22 10:54:40|109256.8|109206.8|109248.6|109198.6|109256.8|109206.8|109248.5|109198.5|20
1721645690000|2024-07-22 10:54:50|109248.7|109198.7|109246.2|109196.2|109248.7|109198.7|109246.2|109196.2|12
1721645700000|2024-07-22 10:55:00|109246.1|109196.1|109250|109200|109250.3|109200.3|109246.1|109196.1|29
1721645710000|2024-07-22 10:55:10|109250.1|109200.1|109254.3|109204.3|109254.4|109204.4|109250|109200|18
1721645720000|2024-07-22 10:55:20|109254.4|109204.4|109255|109205|109255.3|109205.3|109254.4|109204.4|11
1721645730000|2024-07-22 10:55:30|109254.3|109204.3|109251.9|109201.9|109255.1|109205.1|109251.8|109201.8|31
1721645740000|2024-07-22 10:55:40|109251.7|109201.7|109253.4|109203.4|109253.5|109203.5|109251.6|109201.6|19
1721645750000|2024-07-22 10:55:50|109253.5|109203.5|109254.2|109204.2|109254.2|109204.2|109253.2|109203.2|9
1721645760000|2024-07-22 10:56:00|109254.1|109204.1|109260.1|109210.1|109260.2|109210.2|109254.1|109204.1|18
1721645770000|2024-07-22 10:56:10|109260.9|109210.9|109260.8|109210.8|109262.3|109212.3|109260.6|109210.6|11
1721645780000|2024-07-22 10:56:20|109260.5|109210.5|109262.3|109212.3|109262.3|109212.3|109260.5|109210.5|7
1721645790000|2024-07-22 10:56:30|109262.4|109212.4|109259.4|109209.4|109262.5|109212.5|109259.3|109209.3|12
1721645800000|2024-07-22 10:56:40|109258.9|109208.9|109258|109208|109259.2|109209.2|109258|109208|9
1721645810000|2024-07-22 10:56:50|109258.2|109208.2|109256.8|109206.8|109258.6|109208.6|109256.8|109206.8|15
1721645820000|2024-07-22 10:57:00|109256.1|109206.1|109254.3|109204.3|109256.3|109206.3|109254.3|109204.3|11
1721645830000|2024-07-22 10:57:10|109253.9|109203.9|109248.7|109198.7|109253.9|109203.9|109248.6|109198.6|13
1721645840000|2024-07-22 10:57:20|109248.5|109198.5|109236.1|109186.1|109248.5|109198.5|109229.7|109179.7|35
1721645850000|2024-07-22 10:57:30|109237|109187|109234.3|109184.3|109237.8|109187.8|109234.1|109184.1|23
1721645860000|2024-07-22 10:57:40|109234.6|109184.6|109234.1|109184.1|109234.6|109184.6|109234|109184|10
1721645870000|2024-07-22 10:57:50|109232.4|109182.4|109232.2|109182.2|109233|109183|109232.2|109182.2|18
1721645880000|2024-07-22 10:58:00|109231.8|109181.8|109238.7|109188.7|109240.8|109190.8|109230.8|109180.8|33
1721645890000|2024-07-22 10:58:10|109238.5|109188.5|109235.9|109185.9|109238.7|109188.7|109235.9|109185.9|29
1721645900000|2024-07-22 10:58:20|109235.6|109185.6|109229.7|109179.7|109237.6|109187.6|109229.7|109179.7|37
1721645910000|2024-07-22 10:58:30|109229.8|109179.8|109233.5|109183.5|109234|109184|109225.1|109175.1|32
1721645920000|2024-07-22 10:58:40|109233.7|109183.7|109236.5|109186.5|109237.3|109187.3|109233.7|109183.7|22
1721645930000|2024-07-22 10:58:50|109235.7|109185.7|109244.2|109194.2|109247|109197|109235.3|109185.3|30
1721645940000|2024-07-22 10:59:00|109244|109194|109243.7|109193.7|109246.3|109196.3|109241.7|109191.7|29
1721645950000|2024-07-22 10:59:10|109243.8|109193.8|109240.8|109190.8|109243.8|109193.8|109238.5|109188.5|29
1721645960000|2024-07-22 10:59:20|109240.3|109190.3|109240.8|109190.8|109245.7|109195.7|109240.3|109190.3|36
1721645970000|2024-07-22 10:59:30|109240.7|109190.7|109230.8|109180.8|109240.7|109190.7|109230.8|109180.8|26
1721645980000|2024-07-22 10:59:40|109230.9|109180.9|109230.7|109180.7|109230.9|109180.9|109229.6|109179.6|19
1721645990000|2024-07-22 10:59:50|109230.9|109180.9|109232.2|109182.2|109232.3|109182.3|109230.8|109180.8|20
1721646000000|2024-07-22 11:00:00|109232|109182|109226.3|109176.3|109232|109182|109222.9|109172.9|37
1721646010000|2024-07-22 11:00:10|109226|109176|109219.9|109169.9|109226.4|109176.4|109219.9|109169.9|25
1721646020000|2024-07-22 11:00:20|109219.8|109169.8|109220.7|109170.7|109221.8|109171.8|109219.1|109169.1|22
1721646030000|2024-07-22 11:00:30|109220.1|109170.1|109210.3|109160.3|109220.1|109170.1|109207.1|109157.1|35
1721646040000|2024-07-22 11:00:40|109209.8|109159.8|109211.7|109161.7|109211.8|109161.8|109209.8|109159.8|22
1721646050000|2024-07-22 11:00:50|109211.9|109161.9|109213.5|109163.5|109214.2|109164.2|109210.4|109160.4|31
1721646060000|2024-07-22 11:01:00|109198.4|109148.4|109182.9|109157.9|109198.4|109160.2|109171.5|109140.9|44
1721646070000|2024-07-22 11:01:10|109182.1|109157.1|109183.5|109158.5|109183.8|109158.8|109181|109156|46
1721646080000|2024-07-22 11:01:20|109183.6|109158.6|109194.7|109169.7|109194.7|109169.7|109183.6|109158.6|37
1721646090000|2024-07-22 11:01:30|109195|109170|109200.4|109175.4|109202.6|109177.6|109194.5|109169.5|37
1721646100000|2024-07-22 11:01:40|109200.2|109175.2|109200.2|109175.2|109200.3|109175.3|109198.6|109173.6|25
1721646110000|2024-07-22 11:01:50|109200.1|109175.1|109215.3|109165.3|109220.5|109175.1|109200.1|109162.7|45
1721646120000|2024-07-22 11:02:00|109215.1|109165.1|109221.1|109171.1|109221.7|109171.7|109215.1|109165.1|28
1721646130000|2024-07-22 11:02:10|109221.3|109171.3|109222.5|109172.5|109222.5|109172.5|109215.6|109165.6|29
1721646140000|2024-07-22 11:02:20|109222.6|109172.6|109225.7|109175.7|109228.2|109178.2|109222.4|109172.4|27
1721646150000|2024-07-22 11:02:30|109225.8|109175.8|109223.5|109173.5|109225.8|109175.8|109223.3|109173.3|17
1721646160000|2024-07-22 11:02:40|109223.4|109173.4|109231.9|109181.9|109231.9|109181.9|109222.6|109172.6|24
1721646170000|2024-07-22 11:02:50|109231.8|109181.8|109229.9|109179.9|109232|109182|109229.9|109179.9|20
1721646180000|2024-07-22 11:03:00|109230.3|109180.3|109240|109190|109240.9|109190.9|109228.6|109178.6|44
1721646190000|2024-07-22 11:03:10|109240.2|109190.2|109237.7|109187.7|109240.4|109190.4|109237.4|109187.4|29
1721646200000|2024-07-22 11:03:20|109238|109188|109245|109195|109245|109195|109237.7|109187.7|34
1721646210000|2024-07-22 11:03:30|109245.4|109195.4|109252.5|109202.5|109254.8|109204.8|109245.4|109195.4|28
1721646220000|2024-07-22 11:03:40|109252.6|109202.6|109255.6|109205.6|109256.7|109206.7|109252.6|109202.6|27
1721646230000|2024-07-22 11:03:50|109255.4|109205.4|109253.3|109203.3|109255.5|109205.5|109252.3|109202.3|33
1721646240000|2024-07-22 11:04:00|109253.2|109203.2|109253.3|109203.3|109254|109204|109250.2|109200.2|25
1721646250000|2024-07-22 11:04:10|109253.2|109203.2|109254|109204|109254.6|109204.6|109252.9|109202.9|23
1721646260000|2024-07-22 11:04:20|109253.6|109203.6|109258.8|109208.8|109258.8|109208.8|109250.3|109200.3|34
1721646270000|2024-07-22 11:04:30|109261.2|109211.2|109263.3|109213.3|109264.5|109214.5|109259.1|109209.1|38
1721646280000|2024-07-22 11:04:40|109264.1|109214.1|109265.8|109215.8|109266.3|109216.3|109263.8|109213.8|19
1721646290000|2024-07-22 11:04:50|109265.9|109215.9|109283.7|109233.7|109283.7|109246|109264.1|109215.9|43
1721646300000|2024-07-22 11:05:00|109281.6|109231.6|109272.8|109222.8|109281.6|109231.6|109272.8|109222.8|19
1721646310000|2024-07-22 11:05:10|109272.7|109222.7|109271|109221|109273.4|109223.4|109271|109221|13
1721646320000|2024-07-22 11:05:20|109271.2|109221.2|109275|109225|109275.6|109225.6|109271.2|109221.2|25
1721646330000|2024-07-22 11:05:30|109274.9|109224.9|109275.2|109225.2|109275.7|109225.7|109274.9|109224.9|14
1721646340000|2024-07-22 11:05:40|109276.6|109226.6|109279.1|109229.1|109280.1|109230.1|109276.6|109226.6|32
1721646350000|2024-07-22 11:05:50|109278.9|109228.9|109279.1|109229.1|109280.1|109230.1|109277.8|109227.8|20
1721646360000|2024-07-22 11:06:00|109279|109229|109278.4|109228.4|109279|109229|109275.8|109225.8|15
1721646370000|2024-07-22 11:06:10|109278.1|109228.1|109272.6|109222.6|109279.1|109229.1|109272.4|109222.4|25
1721646380000|2024-07-22 11:06:20|109272.5|109222.5|109268.6|109218.6|109272.6|109222.6|109268.3|109218.3|33
1721646390000|2024-07-22 11:06:30|109268.4|109218.4|109265.4|109215.4|109268.4|109218.4|109265.4|109215.4|10
1721646400000|2024-07-22 11:06:40|109265|109215|109267.6|109217.6|109267.6|109217.6|109264.8|109214.8|11
1721646410000|2024-07-22 11:06:50|109267.5|109217.5|109263|109213|109267.5|109217.5|109261.7|109211.7|24
1721646420000|2024-07-22 11:07:00|109263.1|109213.1|109267.6|109217.6|109268.1|109218.1|109263.1|109213.1|18
1721646430000|2024-07-22 11:07:10|109267.2|109217.2|109266.8|109216.8|109267.3|109217.3|109266.8|109216.8|14
1721646440000|2024-07-22 11:07:20|109254.7|109229.7|109263.8|109238.8|109263.8|109238.8|109254.7|109229.7|16
1721646450000|2024-07-22 11:07:30|109264|109239|109264.5|109239.5|109266.7|109241.7|109263.7|109238.7|28
1721646460000|2024-07-22 11:07:40|109264.4|109239.4|109263.6|109238.6|109264.5|109239.5|109261.8|109236.8|19
1721646470000|2024-07-22 11:07:50|109263.3|109238.3|109265.5|109240.5|109265.6|109240.6|109262.6|109237.6|17
1721646480000|2024-07-22 11:08:00|109265.6|109240.6|109266|109241|109268.2|109243.2|109265.6|109240.6|15
1721646490000|2024-07-22 11:08:10|109265.8|109240.8|109282|109257|109283|109258|109263.5|109238.5|28
1721646500000|2024-07-22 11:08:20|109282.2|109257.2|109282.5|109257.5|109283.6|109258.6|109280.6|109255.6|21
1721646510000|2024-07-22 11:08:30|109282.4|109257.4|109280.3|109255.3|109282.4|109257.4|109279.9|109254.9|14
1721646520000|2024-07-22 11:08:40|109280.4|109255.4|109284.7|109259.7|109284.8|109259.8|109280.4|109255.4|14
1721646530000|2024-07-22 11:08:50|109284.9|109259.9|109286.7|109261.7|109286.7|109261.7|109284.9|109259.9|14
1721646540000|2024-07-22 11:09:00|109288.3|109263.3|109284.8|109259.8|109288.3|109263.3|109284.1|109259.1|20
1721646550000|2024-07-22 11:09:10|109284.6|109259.6|109283.1|109258.1|109286.9|109261.9|109281.8|109256.8|17
1721646560000|2024-07-22 11:09:20|109283.3|109258.3|109284.2|109259.2|109284.2|109259.2|109283.2|109258.2|9
1721646570000|2024-07-22 11:09:30|109283.9|109258.9|109283.2|109258.2|109285.4|109260.4|109283.2|109258.2|9
1721646580000|2024-07-22 11:09:40|109283.9|109258.9|109285.4|109260.4|109285.9|109260.9|109282.3|109257.3|17
1721646590000|2024-07-22 11:09:50|109285|109260|109281.8|109256.8|109285|109260|109281.8|109256.8|27
1721646600000|2024-07-22 11:10:00|109281.7|109256.7|109278|109253|109281.7|109256.7|109276.7|109251.7|18
1721646610000|2024-07-22 11:10:10|109278.1|109253.1|109274.3|109249.3|109279.2|109254.2|109272.6|109247.6|20
1721646620000|2024-07-22 11:10:20|109274.6|109249.6|109276|109251|109276.2|109251.2|109274.6|109249.6|8
1721646630000|2024-07-22 11:10:30|109275.7|109250.7|109280.1|109255.1|109280.1|109255.1|109274.9|109249.9|18
1721646640000|2024-07-22 11:10:40|109280|109255|109280.7|109255.7|109280.7|109255.7|109279.6|109254.6|8
1721646650000|2024-07-22 11:10:50|109280.3|109255.3|109284.9|109259.9|109284.9|109259.9|109280.3|109255.3|6
1721646660000|2024-07-22 11:11:00|109284.8|109259.8|109284.9|109259.9|109285.3|109260.3|109284.5|109259.5|13
1721646670000|2024-07-22 11:11:10|109285.4|109260.4|109290.1|109265.1|109290.3|109265.3|109285.4|109260.4|15
1721646680000|2024-07-22 11:11:20|109291.2|109266.2|109297.6|109272.6|109297.8|109272.8|109290.9|109265.9|20
1721646690000|2024-07-22 11:11:30|109297.1|109272.1|109296.6|109271.6|109297.5|109272.5|109296.6|109271.6|10
1721646700000|2024-07-22 11:11:40|109296.8|109271.8|109294.8|109269.8|109296.8|109271.8|109294.3|109269.3|21
1721646710000|2024-07-22 11:11:50|109294.9|109269.9|109289|109264|109295.4|109270.4|109289|109264|23
1721646720000|2024-07-22 11:12:00|109288.5|109263.5|109289.1|109264.1|109290.3|109265.3|109288.1|109263.1|21
1721646730000|2024-07-22 11:12:10|109289.7|109264.7|109292.1|109267.1|109293.3|109268.3|109289.6|109264.6|17
1721646740000|2024-07-22 11:12:20|109291.9|109266.9|109293.1|109268.1|109293.3|109268.3|109291.5|109266.5|12
1721646750000|2024-07-22 11:12:30|109292.4|109267.4|109303|109253|109303.5|109267.4|109290.9|109253|9
1721646760000|2024-07-22 11:12:40|109303.1|109253.1|109305.7|109255.7|109305.8|109255.8|109303.1|109253.1|12
1721646770000|2024-07-22 11:12:50|109305.9|109255.9|109308.2|109258.2|109309.6|109259.6|109305.9|109255.9|20
1721646780000|2024-07-22 11:13:00|109308.4|109258.4|109308.8|109258.8|109308.9|109258.9|109308.2|109258.2|11
1721646790000|2024-07-22 11:13:10|109308.9|109258.9|109313.2|109263.2|109313.2|109263.2|109308.9|109258.9|10
1721646800000|2024-07-22 11:13:20|109313.4|109263.4|109320.5|109295.5|109321.4|109296.4|109303.1|109263.3|26
1721646810000|2024-07-22 11:13:30|109320.8|109295.8|109309.9|109284.9|109320.8|109295.8|109307.8|109282.8|27
1721646820000|2024-07-22 11:13:40|109309.7|109284.7|109311|109286|109312|109287|109309.1|109284.1|19
1721646830000|2024-07-22 11:13:50|109310.9|109285.9|109315.2|109290.2|109315.6|109290.6|109306.8|109281.8|30
1721646840000|2024-07-22 11:14:00|109315.3|109290.3|109321.7|109296.7|109323.2|109298.2|109314.7|109289.7|32
1721646850000|2024-07-22 11:14:10|109322.3|109297.3|109332.9|109307.9|109337.4|109312.4|109322.3|109297.3|39
1721646860000|2024-07-22 11:14:20|109332.7|109307.7|109332.5|109307.5|109334.1|109309.1|109332.2|109307.2|23
1721646870000|2024-07-22 11:14:30|109332.7|109307.7|109337.8|109312.8|109337.8|109312.8|109332.2|109307.2|21
1721646880000|2024-07-22 11:14:40|109337.9|109312.9|109334.9|109309.9|109338.4|109313.4|109334.7|109309.7|18
1721646890000|2024-07-22 11:14:50|109334.8|109309.8|109329.3|109304.3|109334.8|109309.8|109327.7|109302.7|23
1721646900000|2024-07-22 11:15:00|109329.4|109304.4|109333.4|109308.4|109333.4|109308.4|109328.6|109303.6|27
1721646910000|2024-07-22 11:15:10|109333.3|109308.3|109330.1|109305.1|109333.3|109308.3|109329.9|109304.9|19
1721646920000|2024-07-22 11:15:20|109330.3|109305.3|109330.6|109305.6|109331.3|109306.3|109330.3|109305.3|19
1721646930000|2024-07-22 11:15:30|109330.5|109305.5|109331.7|109306.7|109331.7|109306.7|109330.5|109305.5|18
1721646940000|2024-07-22 11:15:40|109331.4|109306.4|109332.2|109307.2|109332.2|109307.2|109329.4|109304.4|29
1721646950000|2024-07-22 11:15:50|109332.7|109307.7|109334.1|109309.1|109334.3|109309.3|109332.7|109307.7|13
1721646960000|2024-07-22 11:16:00|109333.4|109308.4|109330.5|109305.5|109333.4|109308.4|109330.5|109305.5|21
1721646970000|2024-07-22 11:16:10|109330.3|109305.3|109329.2|109304.2|109330.3|109305.3|109328.7|109303.7|10
1721646980000|2024-07-22 11:16:20|109329.1|109304.1|109310.6|109285.6|109329.1|109304.1|109310.6|109285.6|10
1721646990000|2024-07-22 11:16:30|109310.5|109285.5|109306|109281|109310.5|109285.5|109303.2|109278.2|27
1721647000000|2024-07-22 11:16:40|109305.7|109280.7|109306.1|109281.1|109307.7|109282.7|109305.7|109280.7|20
1721647010000|2024-07-22 11:16:50|109306|109281|109304.4|109279.4|109306|109281|109301.2|109276.2|27
1721647020000|2024-07-22 11:17:00|109304.2|109279.2|109303.5|109278.5|109304.2|109279.2|109300.7|109275.7|41
1721647030000|2024-07-22 11:17:10|109303.4|109278.4|109297.5|109272.5|109304|109279|109296.3|109271.3|35
1721647040000|2024-07-22 11:17:20|109297.7|109272.7|109298.8|109273.8|109298.9|109273.9|109296.5|109271.5|25
1721647050000|2024-07-22 11:17:30|109298.7|109273.7|109303.3|109278.3|109303.3|109278.3|109297.5|109272.5|18
1721647060000|2024-07-22 11:17:40|109303.4|109278.4|109312.1|109287.1|109312.1|109287.1|109303.4|109278.4|23
1721647070000|2024-07-22 11:17:50|109312.6|109287.6|109314.6|109289.6|109315.9|109290.9|109312.6|109287.6|15
1721647080000|2024-07-22 11:18:00|109314.3|109289.3|109313.4|109288.4|109314.7|109289.7|109313|109288|14
1721647090000|2024-07-22 11:18:10|109313.6|109288.6|109313.4|109288.4|109313.6|109288.6|109313.3|109288.3|5
1721647100000|2024-07-22 11:18:20|109313.3|109288.3|109308.2|109283.2|109313.5|109288.5|109308.2|109283.2|16
1721647110000|2024-07-22 11:18:30|109308|109283|109304|109279|109308.4|109283.4|109304|109279|24
1721647120000|2024-07-22 11:18:40|109303.9|109278.9|109304.5|109279.5|109304.6|109279.6|109303.9|109278.9|8
1721647130000|2024-07-22 11:18:50|109304.6|109279.6|109307.8|109282.8|109307.8|109282.8|109304.6|109279.6|13
1721647140000|2024-07-22 11:19:00|109308.1|109283.1|109313.7|109288.7|109314.4|109289.4|109308.1|109283.1|23
1721647150000|2024-07-22 11:19:10|109314|109289|109314.3|109289.3|109314.9|109289.9|109313.9|109288.9|15
1721647160000|2024-07-22 11:19:20|109314.4|109289.4|109312.1|109287.1|109314.4|109289.4|109310.5|109285.5|24
1721647170000|2024-07-22 11:19:30|109312.3|109287.3|109313|109288|109313.3|109288.3|109312.1|109287.1|18
1721647180000|2024-07-22 11:19:40|109312.9|109287.9|109316.6|109291.6|109316.6|109291.6|109312.9|109287.9|19
1721647190000|2024-07-22 11:19:50|109316.7|109291.7|109324.8|109299.8|109324.9|109299.9|109316.7|109291.7|28
1721647200000|2024-07-22 11:20:00|109324.5|109299.5|109337.6|109287.6|109338|109299.5|109323.4|109285.5|23
1721647210000|2024-07-22 11:20:10|109337.8|109287.8|109336.7|109286.7|109338.4|109288.4|109336.5|109286.5|19
1721647220000|2024-07-22 11:20:20|109336.9|109286.9|109337.7|109287.7|109337.7|109287.7|109335.6|109285.6|20
1721647230000|2024-07-22 11:20:30|109337.8|109287.8|109339.4|109289.4|109339.4|109289.4|109336.6|109286.6|12
1721647240000|2024-07-22 11:20:40|109339.2|109289.2|109341.4|109291.4|109341.7|109291.7|109339|109289|24
1721647250000|2024-07-22 11:20:50|109341.3|109291.3|109340.4|109290.4|109341.3|109291.3|109337.9|109287.9|21
1721647260000|2024-07-22 11:21:00|109340.2|109290.2|109366|109316|109367.1|109317.1|109340.2|109290.2|51
1721647270000|2024-07-22 11:21:10|109365.8|109315.8|109383.7|109333.7|109385|109335|109365.8|109315.8|40
1721647280000|2024-07-22 11:21:20|109383.8|109333.8|109381.9|109331.9|109384.7|109334.7|109381.6|109331.6|30
1721647290000|2024-07-22 11:21:30|109382|109332|109379.5|109329.5|109382|109332|109378.7|109328.7|27
1721647300000|2024-07-22 11:21:40|109379.1|109329.1|109372.9|109322.9|109379.8|109329.8|109372.9|109322.9|36
1721647310000|2024-07-22 11:21:50|109373.7|109323.7|109380.7|109330.7|109381.4|109331.4|109370|109320|45
1721647320000|2024-07-22 11:22:00|109380.4|109330.4|109381.3|109331.3|109386|109336|109380.4|109330.4|34
1721647330000|2024-07-22 11:22:10|109381.6|109331.6|109382.1|109332.1|109383.3|109333.3|109381.4|109331.4|21
1721647340000|2024-07-22 11:22:20|109381.9|109331.9|109378.9|109328.9|109381.9|109331.9|109378.9|109328.9|18
1721647350000|2024-07-22 11:22:30|109378.7|109328.7|109374.7|109324.7|109378.7|109328.7|109374|109324|27
1721647360000|2024-07-22 11:22:40|109374.5|109324.5|109376.1|109326.1|109376.1|109326.1|109374.2|109324.2|24
1721647370000|2024-07-22 11:22:50|109375.9|109325.9|109378.9|109328.9|109379|109329|109375.7|109325.7|26
1721647380000|2024-07-22 11:23:00|109379.3|109329.3|109380.3|109330.3|109380.3|109330.3|109379.3|109329.3|7
1721647390000|2024-07-22 11:23:10|109380.5|109330.5|109380.4|109330.4|109380.5|109330.5|109380.1|109330.1|14
1721647400000|2024-07-22 11:23:20|109380.3|109330.3|109378.8|109328.8|109382.1|109332.1|109378.8|109328.8|17
1721647410000|2024-07-22 11:23:30|109378.7|109328.7|109383.2|109333.2|109385.2|109335.2|109378.3|109328.3|30
1721647420000|2024-07-22 11:23:40|109383.1|109333.1|109382.5|109332.5|109383.5|109333.5|109382|109332|18
1721647430000|2024-07-22 11:23:50|109382.4|109332.4|109381.1|109331.1|109383.9|109333.9|109381|109331|13
1721647440000|2024-07-22 11:24:00|109380.9|109330.9|109374.5|109324.5|109380.9|109330.9|109374.5|109324.5|30
1721647450000|2024-07-22 11:24:10|109374.4|109324.4|109374.8|109324.8|109374.8|109324.8|109372.6|109322.6|28
1721647460000|2024-07-22 11:24:20|109375|109325|109376.4|109326.4|109376.6|109326.6|109375|109325|13
1721647470000|2024-07-22 11:24:30|109376.7|109326.7|109366.3|109341.3|109380.3|109342|109366.3|109326.7|20
1721647480000|2024-07-22 11:24:40|109366|109341|109373.8|109348.8|109374.4|109349.4|109365.9|109340.9|24
1721647490000|2024-07-22 11:24:50|109374|109349|109379.9|109354.9|109380.7|109355.7|109374|109349|24
1721647500000|2024-07-22 11:25:00|109380|109355|109387.3|109362.3|109387.3|109362.3|109379.7|109354.7|23
1721647510000|2024-07-22 11:25:10|109387.2|109362.2|109380.7|109355.7|109387.8|109362.8|109380.7|109355.7|26
1721647520000|2024-07-22 11:25:20|109380.1|109355.1|109382|109357|109382|109357|109380|109355|20
1721647530000|2024-07-22 11:25:30|109381.9|109356.9|109381.9|109356.9|109383.1|109358.1|109381.5|109356.5|22
1721647540000|2024-07-22 11:25:40|109382.1|109357.1|109382.1|109357.1|109387.9|109362.9|109382.1|109357.1|25
1721647550000|2024-07-22 11:25:50|109382.6|109357.6|109383.2|109358.2|109383.2|109358.2|109376.9|109351.9|26
1721647560000|2024-07-22 11:26:00|109383|109358|109390.1|109365.1|109390.9|109365.9|109383|109358|29
1721647570000|2024-07-22 11:26:10|109390|109365|109388|109363|109390|109365|109388|109363|13
1721647580000|2024-07-22 11:26:20|109387.8|109362.8|109382.4|109357.4|109388.6|109363.6|109382.4|109357.4|21
1721647590000|2024-07-22 11:26:30|109382.7|109357.7|109382.9|109357.9|109383.6|109358.6|109382|109357|23
1721647600000|2024-07-22 11:26:40|109382.8|109357.8|109387|109362|109387.5|109362.5|109382.8|109357.8|18
1721647610000|2024-07-22 11:26:50|109387.2|109362.2|109389.1|109364.1|109389.1|109364.1|109387|109362|18
1721647620000|2024-07-22 11:27:00|109389|109364|109390.5|109365.5|109391.3|109366.3|109387.8|109362.8|33
1721647630000|2024-07-22 11:27:10|109390.4|109365.4|109399.9|109349.9|109399.9|109365.7|109388.5|109348.6|36
1721647640000|2024-07-22 11:27:20|109400.1|109350.1|109403.1|109353.1|109405.2|109355.2|109400.1|109350.1|22
1721647650000|2024-07-22 11:27:30|109403.2|109353.2|109403.1|109353.1|109403.5|109353.5|109403.1|109353.1|4
1721647660000|2024-07-22 11:27:40|109403|109353|109410.7|109360.7|109410.8|109360.8|109403|109353|29
1721647670000|2024-07-22 11:27:50|109410.5|109360.5|109408.9|109358.9|109410.6|109360.6|109405.9|109355.9|34
1721647680000|2024-07-22 11:28:00|109409|109359|109411.4|109361.4|109416|109366|109408.9|109358.9|38
1721647690000|2024-07-22 11:28:10|109411.3|109361.3|109410.7|109360.7|109411.6|109361.6|109409.3|109359.3|15
1721647700000|2024-07-22 11:28:20|109410.6|109360.6|109408.2|109358.2|109410.6|109360.6|109408.2|109358.2|15
1721647710000|2024-07-22 11:28:30|109407.9|109357.9|109405.9|109355.9|109408|109358|109404.6|109354.6|21
1721647720000|2024-07-22 11:28:40|109406.2|109356.2|109407.8|109357.8|109408.7|109358.7|109405.9|109355.9|28
1721647730000|2024-07-22 11:28:50|109408|109358|109407.8|109357.8|109408|109358|109407|109357|19
1721647740000|2024-07-22 11:29:00|109408|109358|109407.4|109357.4|109409|109359|109406.1|109356.1|27
1721647750000|2024-07-22 11:29:10|109407.1|109357.1|109405.3|109355.3|109407.6|109357.6|109405.3|109355.3|18
1721647760000|2024-07-22 11:29:20|109405.1|109355.1|109376.8|109326.8|109405.1|109355.1|109374.2|109324.2|41
1721647770000|2024-07-22 11:29:30|109377.2|109327.2|109377.6|109327.6|109381.2|109331.2|109376.9|109326.9|32
1721647780000|2024-07-22 11:29:40|109377.9|109327.9|109375|109325|109377.9|109327.9|109372.7|109322.7|18
1721647790000|2024-07-22 11:29:50|109375.4|109325.4|109381.6|109331.6|109382.2|109332.2|109375.4|109325.4|30
1721647800000|2024-07-22 11:30:00|109382.2|109332.2|109378.9|109328.9|109382.7|109332.7|109378.9|109328.9|25
1721647810000|2024-07-22 11:30:10|109378.3|109328.3|109378.5|109328.5|109379.1|109329.1|109377.1|109327.1|25
1721647820000|2024-07-22 11:30:20|109378.8|109328.8|109376.3|109326.3|109378.8|109328.8|109376.3|109326.3|20
1721647830000|2024-07-22 11:30:30|109376.2|109326.2|109371.2|109321.2|109376.2|109326.2|109370.6|109320.6|26
1721647840000|2024-07-22 11:30:40|109371.3|109321.3|109364.9|109314.9|109371.3|109321.3|109364.9|109314.9|21
1721647850000|2024-07-22 11:30:50|109365.1|109315.1|109332|109282|109365.1|109315.1|109330.8|109280.8|33
1721647860000|2024-07-22 11:31:00|109331.9|109281.9|109316.8|109266.8|109331.9|109281.9|109316.8|109266.8|51
1721647870000|2024-07-22 11:31:10|109317.3|109267.3|109317|109267|109318.3|109268.3|109315.6|109265.6|31
1721647880000|2024-07-22 11:31:20|109317.4|109267.4|109315.4|109265.4|109317.4|109267.4|109315.4|109265.4|27
1721647890000|2024-07-22 11:31:30|109315.3|109265.3|109318.2|109268.2|109319.7|109269.7|109315.2|109265.2|23
1721647900000|2024-07-22 11:31:40|109318.1|109268.1|109324.2|109274.2|109324.2|109274.2|109318.1|109268.1|30
1721647910000|2024-07-22 11:31:50|109324.1|109274.1|109310.4|109260.4|109324.1|109274.1|109309.3|109259.3|35
1721647920000|2024-07-22 11:32:00|109310.3|109260.3|109307.3|109257.3|109312|109262|109306|109256|30
1721647930000|2024-07-22 11:32:10|109306.9|109256.9|109305|109255|109308.7|109258.7|109305|109255|23
1721647940000|2024-07-22 11:32:20|109304.8|109254.8|109294.5|109244.5|109306.8|109256.8|109293.7|109243.7|44
1721647950000|2024-07-22 11:32:30|109293.5|109243.5|109296.5|109246.5|109299.9|109249.9|109292.2|109242.2|29
1721647960000|2024-07-22 11:32:40|109296|109246|109289.4|109239.4|109296|109246|109289.4|109239.4|24
1721647970000|2024-07-22 11:32:50|109289.2|109239.2|109288.7|109238.7|109289.8|109239.8|109288|109238|17
1721647980000|2024-07-22 11:33:00|109288.8|109238.8|109283.3|109233.3|109288.8|109238.8|109282.1|109232.1|31
1721647990000|2024-07-22 11:33:10|109283.8|109233.8|109287|109237|109287|109237|109283.6|109233.6|15
1721648000000|2024-07-22 11:33:20|109287.3|109237.3|109288.9|109238.9|109289.6|109239.6|109287.2|109237.2|24
1721648010000|2024-07-22 11:33:30|109289.1|109239.1|109289.3|109239.3|109289.4|109239.4|109288.2|109238.2|14
1721648020000|2024-07-22 11:33:40|109289.4|109239.4|109282.7|109232.7|109297.1|109247.1|109282.7|109232.7|38
1721648030000|2024-07-22 11:33:50|109282.6|109232.6|109282.3|109232.3|109283.8|109233.8|109282.2|109232.2|18
1721648040000|2024-07-22 11:34:00|109283.1|109233.1|109280.3|109230.3|109283.4|109233.4|109279.9|109229.9|17
1721648050000|2024-07-22 11:34:10|109279.9|109229.9|109280.2|109230.2|109282.6|109232.6|109279.6|109229.6|17
1721648060000|2024-07-22 11:34:20|109280.3|109230.3|109287.9|109237.9|109288.7|109238.7|109280|109230|26
1721648070000|2024-07-22 11:34:30|109287.8|109237.8|109288.3|109238.3|109288.6|109238.6|109287.3|109237.3|13
1721648080000|2024-07-22 11:34:40|109288.6|109238.6|109289|109239|109295|109245|109288.6|109238.6|41
1721648090000|2024-07-22 11:34:50|109289.8|109239.8|109288|109238|109290|109240|109287|109237|24
1721648100000|2024-07-22 11:35:00|109288.1|109238.1|109287.7|109237.7|109288.7|109238.7|109287.5|109237.5|19
1721648110000|2024-07-22 11:35:10|109287.1|109237.1|109285.1|109235.1|109288.3|109238.3|109282.4|109232.4|33
1721648120000|2024-07-22 11:35:20|109284.8|109234.8|109284.6|109234.6|109284.9|109234.9|109283.6|109233.6|23
1721648130000|2024-07-22 11:35:30|109284.5|109234.5|109287.7|109237.7|109287.7|109237.7|109283|109233|24
1721648140000|2024-07-22 11:35:40|109287.3|109237.3|109286|109236|109287.6|109237.6|109285.2|109235.2|28
1721648150000|2024-07-22 11:35:50|109286.3|109236.3|109284.6|109234.6|109286.6|109236.6|109284.5|109234.5|12
1721648160000|2024-07-22 11:36:00|109284.8|109234.8|109286.6|109236.6|109286.8|109236.8|109284.2|109234.2|14
1721648170000|2024-07-22 11:36:10|109286.8|109236.8|109288.9|109238.9|109288.9|109238.9|109286.8|109236.8|10
1721648180000|2024-07-22 11:36:20|109288.8|109238.8|109291.9|109241.9|109292.3|109242.3|109288.8|109238.8|17
1721648190000|2024-07-22 11:36:30|109292.2|109242.2|109303.7|109253.7|109303.7|109253.7|109292.2|109242.2|17
1721648200000|2024-07-22 11:36:40|109303.6|109253.6|109291.8|109266.8|109303.7|109266.8|109291.4|109253.6|6
1721648210000|2024-07-22 11:36:50|109291.7|109266.7|109293.4|109268.4|109293.9|109268.9|109291.7|109266.7|13
1721648220000|2024-07-22 11:37:00|109293.5|109268.5|109303.7|109278.7|109305.6|109280.6|109293.2|109268.2|25
1721648230000|2024-07-22 11:37:10|109303.6|109278.6|109303.7|109278.7|109303.9|109278.9|109302.4|109277.4|12
1721648240000|2024-07-22 11:37:20|109303.8|109278.8|109308.3|109283.3|109308.3|109283.3|109303.8|109278.8|11
1721648250000|2024-07-22 11:37:30|109308.2|109283.2|109308.3|109283.3|109308.8|109283.8|109307.1|109282.1|16
1721648260000|2024-07-22 11:37:40|109308.5|109283.5|109312.3|109287.3|109312.3|109287.3|109307.7|109282.7|20
1721648270000|2024-07-22 11:37:50|109312.7|109287.7|109323.1|109298.1|109323.6|109298.6|109312.7|109287.7|27
1721648280000|2024-07-22 11:38:00|109323.4|109298.4|109322.8|109297.8|109324.6|109299.6|109321.9|109296.9|31
1721648290000|2024-07-22 11:38:10|109322.7|109297.7|109325.1|109300.1|109325.1|109300.1|109322.7|109297.7|15
1721648300000|2024-07-22 11:38:20|109324.8|109299.8|109330.4|109305.4|109332.4|109307.4|109323.9|109298.9|30
1721648310000|2024-07-22 11:38:30|109330.5|109305.5|109353.3|109303.3|109353.3|109308.3|109329.4|109295.6|40
1721648320000|2024-07-22 11:38:40|109353.5|109303.5|109355.2|109305.2|109355.7|109305.7|109353.5|109303.5|20
1721648330000|2024-07-22 11:38:50|109355.1|109305.1|109354.8|109304.8|109356.6|109306.6|109354.2|109304.2|21
1721648340000|2024-07-22 11:39:00|109354.7|109304.7|109349.5|109299.5|109354.7|109304.7|109348.7|109298.7|24
1721648350000|2024-07-22 11:39:10|109349.4|109299.4|109352.5|109302.5|109353|109303|109348.7|109298.7|20
1721648360000|2024-07-22 11:39:20|109352.1|109302.1|109350.9|109300.9|109353.6|109303.6|109350.3|109300.3|21
1721648370000|2024-07-22 11:39:30|109350.7|109300.7|109348.7|109298.7|109351.4|109301.4|109348.3|109298.3|25
1721648380000|2024-07-22 11:39:40|109348.6|109298.6|109350.3|109300.3|109351.3|109301.3|109348.3|109298.3|25
1721648390000|2024-07-22 11:39:50|109349.7|109299.7|109354.3|109304.3|109354.3|109304.3|109349.7|109299.7|25
1721648400000|2024-07-22 11:40:00|109354.5|109304.5|109358.5|109308.5|109358.8|109308.8|109353.1|109303.1|44
1721648410000|2024-07-22 11:40:10|109358.4|109308.4|109358.3|109308.3|109358.8|109308.8|109358.3|109308.3|13
1721648420000|2024-07-22 11:40:20|109357.8|109307.8|109369.4|109319.4|109369.4|109319.4|109355.7|109305.7|35
1721648430000|2024-07-22 11:40:30|109368.3|109318.3|109366.8|109316.8|109376.9|109326.9|109366.8|109316.8|33
1721648440000|2024-07-22 11:40:40|109367|109317|109367|109317|109367.5|109317.5|109366.6|109316.6|11
1721648450000|2024-07-22 11:40:50|109366.9|109316.9|109362.3|109312.3|109366.9|109316.9|109362.1|109312.1|16
1721648460000|2024-07-22 11:41:00|109362.2|109312.2|109357.4|109307.4|109362.4|109312.4|109357.4|109307.4|27
1721648470000|2024-07-22 11:41:10|109357.1|109307.1|109354.1|109304.1|109357.3|109307.3|109354|109304|16
1721648480000|2024-07-22 11:41:20|109354|109304|109347.2|109297.2|109354|109304|109347.2|109297.2|28
1721648490000|2024-07-22 11:41:30|109347.1|109297.1|109345.7|109295.7|109347.6|109297.6|109345.7|109295.7|17
1721648500000|2024-07-22 11:41:40|109345.8|109295.8|109339.3|109289.3|109347.4|109297.4|109339.3|109289.3|27
1721648510000|2024-07-22 11:41:50|109338.8|109288.8|109347.4|109297.4|109347.5|109297.5|109338.8|109288.8|35
1721648520000|2024-07-22 11:42:00|109347.6|109297.6|109348|109298|109349|109299|109347|109297|23
1721648530000|2024-07-22 11:42:10|109348.1|109298.1|109346.6|109296.6|109348.2|109298.2|109346.1|109296.1|12
1721648540000|2024-07-22 11:42:20|109346.1|109296.1|109349.8|109299.8|109350.5|109300.5|109342.9|109292.9|34
1721648550000|2024-07-22 11:42:30|109349.5|109299.5|109349.2|109299.2|109350.7|109300.7|109348.8|109298.8|27
1721648560000|2024-07-22 11:42:40|109348.9|109298.9|109348|109298|109348.9|109298.9|109345.2|109295.2|23
1721648570000|2024-07-22 11:42:50|109348.4|109298.4|109352.7|109302.7|109354.1|109304.1|109348.4|109298.4|25
1721648580000|2024-07-22 11:43:00|109352.9|109302.9|109359.1|109309.1|109361.5|109311.5|109352.9|109302.9|26
1721648590000|2024-07-22 11:43:10|109358.9|109308.9|109356.8|109306.8|109358.9|109308.9|109356.5|109306.5|13
1721648600000|2024-07-22 11:43:20|109357|109307|109361.5|109311.5|109361.5|109311.5|109357|109307|22
1721648610000|2024-07-22 11:43:30|109361.8|109311.8|109376.6|109326.6|109377.9|109327.9|109361.8|109311.8|48
1721648620000|2024-07-22 11:43:40|109376.9|109326.9|109385.3|109335.3|109385.3|109335.3|109376.3|109326.3|32
1721648630000|2024-07-22 11:43:50|109385.5|109335.5|109369.1|109344.1|109387.7|109347.1|109367.1|109335.5|39
1721648640000|2024-07-22 11:44:00|109368.9|109343.9|109367.4|109342.4|109368.9|109343.9|109366.5|109341.5|25
1721648650000|2024-07-22 11:44:10|109367.5|109342.5|109369.3|109344.3|109369.4|109344.4|109366.4|109341.4|17
1721648660000|2024-07-22 11:44:20|109369.1|109344.1|109368.3|109343.3|109369.1|109344.1|109368.2|109343.2|7
1721648670000|2024-07-22 11:44:30|109367.9|109342.9|109365.3|109340.3|109367.9|109342.9|109364.6|109339.6|21
1721648680000|2024-07-22 11:44:40|109364.9|109339.9|109360.9|109335.9|109365.1|109340.1|109360.9|109335.9|13
1721648690000|2024-07-22 11:44:50|109360.8|109335.8|109366.8|109341.8|109366.8|109341.8|109360.6|109335.6|17
1721648700000|2024-07-22 11:45:00|109366.9|109341.9|109371.2|109346.2|109371.6|109346.6|109366.9|109341.9|22
1721648710000|2024-07-22 11:45:10|109370.8|109345.8|109364.8|109339.8|109375.4|109350.4|109364.8|109339.8|22
1721648720000|2024-07-22 11:45:20|109364.7|109339.7|109363.5|109338.5|109364.7|109339.7|109363.5|109338.5|7
1721648730000|2024-07-22 11:45:30|109362.9|109337.9|109361.4|109336.4|109362.9|109337.9|109359.3|109334.3|22
1721648740000|2024-07-22 11:45:40|109361.5|109336.5|109361.7|109336.7|109362|109337|109361.1|109336.1|10
1721648750000|2024-07-22 11:45:50|109361.8|109336.8|109362.4|109337.4|109362.5|109337.5|109361.7|109336.7|7
1721648760000|2024-07-22 11:46:00|109362.2|109337.2|109362.5|109337.5|109364.6|109339.6|109362.2|109337.2|9
1721648770000|2024-07-22 11:46:10|109362.4|109337.4|109361.1|109336.1|109362.4|109337.4|109361.1|109336.1|7
1721648780000|2024-07-22 11:46:20|109361.5|109336.5|109366.3|109341.3|109367.7|109342.7|109361.5|109336.5|17
1721648790000|2024-07-22 11:46:30|109366.4|109341.4|109369.6|109344.6|109369.6|109344.6|109364.1|109339.1|16
1721648800000|2024-07-22 11:46:40|109370.2|109345.2|109364.9|109339.9|109372.3|109347.3|109364.5|109339.5|32
1721648810000|2024-07-22 11:46:50|109365.1|109340.1|109365.2|109340.2|109365.2|109340.2|109364.6|109339.6|7
1721648820000|2024-07-22 11:47:00|109365.6|109340.6|109363.9|109338.9|109366.3|109341.3|109359.1|109334.1|42
1721648830000|2024-07-22 11:47:10|109363.7|109338.7|109368.8|109343.8|109371.2|109346.2|109363.7|109338.7|26
1721648840000|2024-07-22 11:47:20|109369.6|109344.6|109370.3|109345.3|109370.9|109345.9|109366.8|109341.8|21
1721648850000|2024-07-22 11:47:30|109369.4|109344.4|109370|109345|109370.5|109345.5|109368.8|109343.8|22
1721648860000|2024-07-22 11:47:40|109369.9|109344.9|109362.5|109337.5|109369.9|109344.9|109360.4|109335.4|26
1721648870000|2024-07-22 11:47:50|109362.4|109337.4|109361|109336|109362.4|109337.4|109360.4|109335.4|19
1721648880000|2024-07-22 11:48:00|109360.9|109335.9|109360.3|109335.3|109361.6|109336.6|109359.7|109334.7|16
1721648890000|2024-07-22 11:48:10|109360.4|109335.4|109358.2|109333.2|109361.5|109336.5|109357.5|109332.5|22
1721648900000|2024-07-22 11:48:20|109358.4|109333.4|109359.1|109334.1|109359.6|109334.6|109358.2|109333.2|20
1721648910000|2024-07-22 11:48:30|109359.2|109334.2|109360.2|109335.2|109361.7|109336.7|109359.2|109334.2|15
1721648920000|2024-07-22 11:48:40|109360|109335|109356.9|109331.9|109360.1|109335.1|109354|109329|37
1721648930000|2024-07-22 11:48:50|109356.5|109331.5|109357.7|109332.7|109357.7|109332.7|109356.2|109331.2|16
1721648940000|2024-07-22 11:49:00|109358|109333|109355.4|109330.4|109359.7|109334.7|109353.9|109328.9|21
1721648950000|2024-07-22 11:49:10|109355.3|109330.3|109356.4|109331.4|109356.7|109331.7|109354.8|109329.8|12
1721648960000|2024-07-22 11:49:20|109361|109336|109358.2|109333.2|109363.1|109338.1|109358|109333|28
1721648970000|2024-07-22 11:49:30|109357.6|109332.6|109358.6|109333.6|109358.6|109333.6|109357.3|109332.3|6
1721648980000|2024-07-22 11:49:40|109359|109334|109359.6|109334.6|109359.9|109334.9|109359|109334|9
1721648990000|2024-07-22 11:49:50|109359.2|109334.2|109348.7|109323.7|109359.2|109334.2|109348.7|109323.7|24
1721649000000|2024-07-22 11:50:00|109349|109324|109346.9|109321.9|109349.2|109324.2|109346.3|109321.3|23
1721649010000|2024-07-22 11:50:10|109347|109322|109349.3|109324.3|109349.3|109324.3|109346.9|109321.9|19
1721649020000|2024-07-22 11:50:20|109349.1|109324.1|109355.5|109330.5|109355.5|109330.5|109348.7|109323.7|20
1721649030000|2024-07-22 11:50:30|109356.9|109331.9|109361.6|109336.6|109361.6|109336.6|109356.2|109331.2|21
1721649040000|2024-07-22 11:50:40|109361.8|109336.8|109361.4|109336.4|109361.8|109336.8|109361.4|109336.4|10
1721649050000|2024-07-22 11:50:50|109361.9|109336.9|109403.5|109353.5|109403.5|109367.4|109361.9|109336.9|40
1721649060000|2024-07-22 11:51:00|109403.1|109353.1|109395.6|109345.6|109403.2|109353.2|109395.6|109345.6|29
1721649070000|2024-07-22 11:51:10|109395.4|109345.4|109382.4|109332.4|109395.4|109345.4|109382.3|109332.3|32
1721649080000|2024-07-22 11:51:20|109382.5|109332.5|109385.6|109335.6|109387.1|109337.1|109382.5|109332.5|34
1721649090000|2024-07-22 11:51:30|109386|109336|109386.7|109336.7|109388.8|109338.8|109386|109336|25
1721649100000|2024-07-22 11:51:40|109386.6|109336.6|109385.7|109335.7|109386.6|109336.6|109384.4|109334.4|19
1721649110000|2024-07-22 11:51:50|109385.8|109335.8|109383.4|109333.4|109385.8|109335.8|109383.4|109333.4|19
1721649120000|2024-07-22 11:52:00|109383.5|109333.5|109373.8|109323.8|109384.8|109334.8|109373.8|109323.8|21
1721649130000|2024-07-22 11:52:10|109373.7|109323.7|109356.4|109331.4|109373.7|109333.3|109356.2|109318.8|24
1721649140000|2024-07-22 11:52:20|109356.3|109331.3|109357.6|109332.6|109358.7|109333.7|109355.6|109330.6|12
1721649150000|2024-07-22 11:52:30|109357.4|109332.4|109357.3|109332.3|109358.1|109333.1|109357|109332|11
1721649160000|2024-07-22 11:52:40|109357.4|109332.4|109357.6|109332.6|109358.1|109333.1|109357.4|109332.4|11
1721649170000|2024-07-22 11:52:50|109357.8|109332.8|109362.2|109337.2|109362.2|109337.2|109357.8|109332.8|24
1721649180000|2024-07-22 11:53:00|109362|109337|109356.1|109331.1|109362.2|109337.2|109354.9|109329.9|20
1721649190000|2024-07-22 11:53:10|109356.4|109331.4|109360|109335|109362.2|109337.2|109356.4|109331.4|26
1721649200000|2024-07-22 11:53:20|109359.7|109334.7|109358.9|109333.9|109359.8|109334.8|109358.4|109333.4|19
1721649210000|2024-07-22 11:53:30|109358.8|109333.8|109354.6|109329.6|109360.4|109335.4|109354.2|109329.2|29
1721649220000|2024-07-22 11:53:40|109354.9|109329.9|109361.2|109336.2|109361.2|109336.2|109354.9|109329.9|15
1721649230000|2024-07-22 11:53:50|109361.1|109336.1|109361.4|109336.4|109362.7|109337.7|109361.1|109336.1|20
1721649240000|2024-07-22 11:54:00|109360.7|109335.7|109361.5|109336.5|109361.9|109336.9|109360.7|109335.7|16
1721649250000|2024-07-22 11:54:10|109361.6|109336.6|109358.9|109333.9|109362|109337|109358.8|109333.8|17
1721649260000|2024-07-22 11:54:20|109358.5|109333.5|109362.3|109337.3|109362.3|109337.3|109356.3|109331.3|22
1721649270000|2024-07-22 11:54:30|109362.5|109337.5|109370|109345|109370.5|109345.5|109362.5|109337.5|21
1721649280000|2024-07-22 11:54:40|109370.1|109345.1|109366.9|109341.9|109371.5|109346.5|109363.3|109338.3|24
1721649290000|2024-07-22 11:54:50|109366.8|109341.8|109378.4|109353.4|109380.2|109355.2|109366.8|109341.8|27
1721649300000|2024-07-22 11:55:00|109378.7|109353.7|109370.3|109345.3|109379.1|109354.1|109369|109344|30
1721649310000|2024-07-22 11:55:10|109370.2|109345.2|109368.3|109343.3|109370.2|109345.2|109367.5|109342.5|27
1721649320000|2024-07-22 11:55:20|109367.9|109342.9|109358.7|109333.7|109367.9|109342.9|109358.1|109333.1|25
1721649330000|2024-07-22 11:55:30|109359.1|109334.1|109362|109337|109364.6|109339.6|109358.9|109333.9|22
1721649340000|2024-07-22 11:55:40|109361.8|109336.8|109360.5|109335.5|109362|109337|109359.8|109334.8|22
1721649350000|2024-07-22 11:55:50|109360.3|109335.3|109361.9|109336.9|109363.8|109338.8|109360.3|109335.3|23
1721649360000|2024-07-22 11:56:00|109361.6|109336.6|109367|109342|109367.7|109342.7|109355|109330|34
1721649370000|2024-07-22 11:56:10|109367.2|109342.2|109374|109349|109374.3|109349.3|109366.4|109341.4|27
1721649380000|2024-07-22 11:56:20|109373|109348|109372.3|109347.3|109374.3|109349.3|109371.4|109346.4|38
1721649390000|2024-07-22 11:56:30|109372.7|109347.7|109376|109351|109376.1|109351.1|109372.7|109347.7|14
1721649400000|2024-07-22 11:56:40|109375.9|109350.9|109375.3|109350.3|109379.7|109354.7|109374.4|109349.4|22
1721649410000|2024-07-22 11:56:50|109371.2|109346.2|109359.7|109334.7|109371.2|109346.2|109359.7|109334.7|28
1721649420000|2024-07-22 11:57:00|109359.6|109334.6|109357.4|109332.4|109360.5|109335.5|109353.4|109328.4|42
1721649430000|2024-07-22 11:57:10|109357.3|109332.3|109366.2|109341.2|109366.2|109341.2|109357.3|109332.3|30
1721649440000|2024-07-22 11:57:20|109366.6|109341.6|109366.2|109341.2|109368.4|109343.4|109364.7|109339.7|20
1721649450000|2024-07-22 11:57:30|109367|109342|109369.2|109344.2|109373.8|109348.8|109366.9|109341.9|34
1721649460000|2024-07-22 11:57:40|109369.3|109344.3|109361.9|109336.9|109369.9|109344.9|109361.5|109336.5|31
1721649470000|2024-07-22 11:57:50|109362|109337|109364.5|109339.5|109364.6|109339.6|109357.5|109332.5|23
1721649480000|2024-07-22 11:58:00|109364.4|109339.4|109371.8|109321.8|109372.1|109342|109364.4|109321.8|26
1721649490000|2024-07-22 11:58:10|109359.2|109309.2|109357.4|109307.4|109359.2|109309.2|109353.6|109303.6|37
1721649500000|2024-07-22 11:58:20|109358|109308|109360.5|109310.5|109360.5|109310.5|109357.1|109307.1|30
1721649510000|2024-07-22 11:58:30|109360.4|109310.4|109364.2|109314.2|109364.2|109314.2|109359.4|109309.4|30
1721649520000|2024-07-22 11:58:40|109363.5|109313.5|109362.3|109312.3|109366.4|109316.4|109362.3|109312.3|37
1721649530000|2024-07-22 11:58:50|109362.5|109312.5|109386.7|109336.7|109387.7|109337.7|109362.5|109312.5|57
1721649540000|2024-07-22 11:59:00|109386.6|109336.6|109390.1|109340.1|109390.4|109340.4|109386.6|109336.6|36
1721649550000|2024-07-22 11:59:10|109389.5|109339.5|109381.9|109331.9|109390.9|109340.9|109380.8|109330.8|43
1721649560000|2024-07-22 11:59:20|109381.4|109331.4|109390.2|109340.2|109390.9|109340.9|109381.1|109331.1|26
1721649570000|2024-07-22 11:59:30|109390.4|109340.4|109389.2|109339.2|109390.4|109340.4|109387.3|109337.3|17
1721649580000|2024-07-22 11:59:40|109389.4|109339.4|109385.6|109335.6|109389.6|109339.6|109384.9|109334.9|16
1721649590000|2024-07-22 11:59:50|109385.7|109335.7|109383.4|109333.4|109385.9|109335.9|109382.5|109332.5|20
1721649600000|2024-07-22 12:00:00|109391.2|109341.2|109407.1|109357.1|109407.1|109357.1|109391.2|109341.2|37
1721649610000|2024-07-22 12:00:10|109407.5|109357.5|109406.2|109356.2|109410.9|109360.9|109405.6|109355.6|29
1721649620000|2024-07-22 12:00:20|109406.6|109356.6|109436.9|109386.9|109437.9|109387.9|109406.6|109356.6|39
1721649630000|2024-07-22 12:00:30|109436.5|109386.5|109435.9|109385.9|109439.6|109389.6|109434.8|109384.8|26
1721649640000|2024-07-22 12:00:40|109436.1|109386.1|109434.5|109384.5|109436.1|109386.1|109433.2|109383.2|12
1721649650000|2024-07-22 12:00:50|109434.7|109384.7|109433.1|109383.1|109436.9|109386.9|109432.8|109382.8|17
1721649660000|2024-07-22 12:01:00|109434.1|109384.1|109446.7|109396.7|109454|109404|109433.2|109383.2|47
1721649670000|2024-07-22 12:01:10|109446.8|109396.8|109444.3|109394.3|109446.8|109396.8|109442.5|109392.5|26
1721649680000|2024-07-22 12:01:20|109444.4|109394.4|109450.5|109400.5|109456.3|109406.3|109444.4|109394.4|48
1721649690000|2024-07-22 12:01:30|109451.5|109401.5|109460|109410|109461.6|109411.6|109450.1|109400.1|33
1721649700000|2024-07-22 12:01:40|109459.6|109409.6|109456.7|109406.7|109459.9|109409.9|109455.4|109405.4|42
1721649710000|2024-07-22 12:01:50|109456.8|109406.8|109460.2|109410.2|109460.7|109410.7|109456.5|109406.5|36
1721649720000|2024-07-22 12:02:00|109459.8|109409.8|109454.5|109404.5|109460.1|109410.1|109454.2|109404.2|28
1721649730000|2024-07-22 12:02:10|109454.9|109404.9|109456.5|109406.5|109468.1|109418.1|109454.9|109404.9|51
1721649740000|2024-07-22 12:02:20|109456.7|109406.7|109453.3|109403.3|109457.1|109407.1|109453.3|109403.3|20
1721649750000|2024-07-22 12:02:30|109452.3|109402.3|109449.6|109399.6|109454.2|109404.2|109449.6|109399.6|31
1721649760000|2024-07-22 12:02:40|109447.7|109397.7|109446.7|109396.7|109447.8|109397.8|109444.6|109394.6|24
1721649770000|2024-07-22 12:02:50|109446.6|109396.6|109441.4|109391.4|109446.6|109396.6|109441.3|109391.3|29
1721649780000|2024-07-22 12:03:00|109441.5|109391.5|109421.9|109371.9|109447.2|109397.2|109421.9|109371.9|42
1721649790000|2024-07-22 12:03:10|109421.5|109371.5|109423.1|109373.1|109423.6|109373.6|109417.2|109367.2|40
1721649800000|2024-07-22 12:03:20|109423.3|109373.3|109425.7|109375.7|109425.7|109375.7|109423.3|109373.3|19
1721649810000|2024-07-22 12:03:30|109425.6|109375.6|109431.2|109381.2|109431.2|109381.2|109425.1|109375.1|18
1721649820000|2024-07-22 12:03:40|109430.7|109380.7|109445.5|109395.5|109445.9|109395.9|109430.7|109380.7|34
1721649830000|2024-07-22 12:03:50|109444.9|109394.9|109449.5|109399.5|109449.8|109399.8|109444|109394|28
1721649840000|2024-07-22 12:04:00|109448.8|109398.8|109452.4|109402.4|109452.4|109402.4|109447.3|109397.3|25
1721649850000|2024-07-22 12:04:10|109452.2|109402.2|109450.4|109400.4|109452.2|109402.2|109448.6|109398.6|33
1721649860000|2024-07-22 12:04:20|109450.3|109400.3|109450|109400|109452.1|109402.1|109449.9|109399.9|30
1721649870000|2024-07-22 12:04:30|109450.3|109400.3|109450.1|109400.1|109450.5|109400.5|109449.6|109399.6|18
1721649880000|2024-07-22 12:04:40|109450.4|109400.4|109454.6|109404.6|109455.1|109405.1|109450.3|109400.3|20
1721649890000|2024-07-22 12:04:50|109454.5|109404.5|109440.7|109415.7|109454.5|109415.8|109438.1|109402.7|21
1721649900000|2024-07-22 12:05:00|109441|109416|109439.6|109414.6|109441.9|109416.9|109439.6|109414.6|26
1721649910000|2024-07-22 12:05:10|109439|109414|109449.3|109399.3|109449.4|109414.6|109437.1|109399.3|28
1721649920000|2024-07-22 12:05:20|109448.4|109398.4|109447|109397|109448.4|109398.4|109446.2|109396.2|25
1721649930000|2024-07-22 12:05:30|109446.8|109396.8|109437.2|109387.2|109446.8|109396.8|109437.2|109387.2|22
1721649940000|2024-07-22 12:05:40|109436.7|109386.7|109442.8|109392.8|109443.6|109393.6|109436.2|109386.2|28
1721649950000|2024-07-22 12:05:50|109443|109393|109445.4|109395.4|109446.3|109396.3|109442.5|109392.5|30
1721649960000|2024-07-22 12:06:00|109445.2|109395.2|109435.4|109385.4|109445.2|109395.2|109434.1|109384.1|35
1721649970000|2024-07-22 12:06:10|109435.1|109385.1|109436.5|109386.5|109436.7|109386.7|109434.2|109384.2|16
1721649980000|2024-07-22 12:06:20|109436.4|109386.4|109444.2|109394.2|109445.9|109395.9|109436.1|109386.1|29
1721649990000|2024-07-22 12:06:30|109444.4|109394.4|109440.8|109390.8|109444.4|109394.4|109440.3|109390.3|24
1721650000000|2024-07-22 12:06:40|109441|109391|109436.1|109386.1|109441.7|109391.7|109435.9|109385.9|28
1721650010000|2024-07-22 12:06:50|109436.3|109386.3|109441.7|109391.7|109441.8|109391.8|109435.9|109385.9|19
1721650020000|2024-07-22 12:07:00|109441.9|109391.9|109447.1|109397.1|109447.1|109397.1|109441.9|109391.9|25
1721650030000|2024-07-22 12:07:10|109446.5|109396.5|109445.6|109395.6|109446.5|109396.5|109445.6|109395.6|8
1721650040000|2024-07-22 12:07:20|109445.7|109395.7|109464.4|109414.4|109465.2|109418.1|109442|109395.5|27
1721650050000|2024-07-22 12:07:30|109463.9|109413.9|109479.7|109429.7|109480|109430|109463.9|109413.9|36
1721650060000|2024-07-22 12:07:40|109479.3|109429.3|109483.4|109433.4|109483.7|109433.7|109478.7|109428.7|26
1721650070000|2024-07-22 12:07:50|109484.8|109434.8|109485.7|109435.7|109486.3|109436.3|109484.7|109434.7|28
1721650080000|2024-07-22 12:08:00|109485.9|109435.9|109496.9|109446.9|109496.9|109446.9|109485.6|109435.6|35
1721650090000|2024-07-22 12:08:10|109496.7|109446.7|109474.2|109424.2|109496.8|109446.8|109473.9|109423.9|50
1721650100000|2024-07-22 12:08:20|109474.3|109424.3|109477.4|109427.4|109481|109431|109474.3|109424.3|33
1721650110000|2024-07-22 12:08:30|109477.3|109427.3|109485.2|109435.2|109486.6|109436.6|109477.1|109427.1|37
1721650120000|2024-07-22 12:08:40|109485.1|109435.1|109480|109430|109488.6|109438.6|109479.7|109429.7|35
1721650130000|2024-07-22 12:08:50|109479.6|109429.6|109476.8|109426.8|109482.7|109432.7|109476.8|109426.8|31
1721650140000|2024-07-22 12:09:00|109477|109427|109483.7|109433.7|109483.7|109433.7|109475.7|109425.7|21
1721650150000|2024-07-22 12:09:10|109483.5|109433.5|109476.1|109426.1|109483.9|109433.9|109476.1|109426.1|19
1721650160000|2024-07-22 12:09:20|109476|109426|109471.9|109421.9|109476|109426|109471.9|109421.9|22
1721650170000|2024-07-22 12:09:30|109472|109422|109473.5|109423.5|109473.9|109423.9|109471.1|109421.1|34
1721650180000|2024-07-22 12:09:40|109472.8|109422.8|109458.6|109433.6|109473.2|109434.6|109458.6|109422.2|19
1721650190000|2024-07-22 12:09:50|109458.8|109433.8|109460.5|109435.5|109461.8|109436.8|109457.6|109432.6|28
1721650200000|2024-07-22 12:10:00|109460.4|109435.4|109469.3|109444.3|109469.9|109444.9|109459.4|109434.4|36
1721650210000|2024-07-22 12:10:10|109469.1|109444.1|109471.4|109446.4|109474.2|109449.2|109468.8|109443.8|28
1721650220000|2024-07-22 12:10:20|109471.3|109446.3|109479.2|109454.2|109480.7|109455.7|109471|109446|25
1721650230000|2024-07-22 12:10:30|109479.5|109454.5|109482.5|109457.5|109482.7|109457.7|109479.5|109454.5|20
1721650240000|2024-07-22 12:10:40|109482.3|109457.3|109484.8|109459.8|109486.7|109461.7|109482.3|109457.3|22
1721650250000|2024-07-22 12:10:50|109484.7|109459.7|109465.8|109440.8|109484.7|109459.7|109465.5|109440.5|39
1721650260000|2024-07-22 12:11:00|109466|109441|109474.3|109449.3|109476.6|109451.6|109465.8|109440.8|33
1721650270000|2024-07-22 12:11:10|109474.4|109449.4|109469.4|109444.4|109474.8|109449.8|109469.3|109444.3|22
1721650280000|2024-07-22 12:11:20|109469.3|109444.3|109473.3|109448.3|109477.1|109452.1|109469.3|109444.3|32
1721650290000|2024-07-22 12:11:30|109472.9|109447.9|109473.4|109448.4|109473.8|109448.8|109471.7|109446.7|17
1721650300000|2024-07-22 12:11:40|109473.5|109448.5|109474.9|109449.9|109474.9|109449.9|109472.7|109447.7|10
1721650310000|2024-07-22 12:11:50|109476.9|109451.9|109485|109460|109491.6|109466.6|109476.9|109451.9|31
1721650320000|2024-07-22 12:12:00|109485.1|109460.1|109485.4|109460.4|109489.7|109464.7|109484.8|109459.8|30
1721650330000|2024-07-22 12:12:10|109485.7|109460.7|109495.4|109470.4|109495.4|109470.4|109485|109460|21
1721650340000|2024-07-22 12:12:20|109494.9|109469.9|109494.8|109469.8|109499.1|109474.1|109494|109469|35
1721650350000|2024-07-22 12:12:30|109492.8|109467.8|109490.1|109465.1|109493.3|109468.3|109490.1|109465.1|15
1721650360000|2024-07-22 12:12:40|109490|109465|109489.5|109464.5|109490|109465|109486.2|109461.2|21
1721650370000|2024-07-22 12:12:50|109489.6|109464.6|109486.9|109461.9|109489.7|109464.7|109486.9|109461.9|15
1721650380000|2024-07-22 12:13:00|109487.3|109462.3|109485.9|109460.9|109487.3|109462.3|109485.9|109460.9|7
1721650390000|2024-07-22 12:13:10|109485.6|109460.6|109485.6|109460.6|109485.9|109460.9|109485.2|109460.2|12
1721650400000|2024-07-22 12:13:20|109485.5|109460.5|109485.3|109460.3|109486.4|109461.4|109485.3|109460.3|15
1721650410000|2024-07-22 12:13:30|109485.4|109460.4|109484.8|109459.8|109485.4|109460.4|109484.2|109459.2|9
1721650420000|2024-07-22 12:13:40|109484.7|109459.7|109484.4|109459.4|109485.2|109460.2|109484.2|109459.2|10
1721650430000|2024-07-22 12:13:50|109483.5|109458.5|109485.4|109460.4|109485.4|109460.4|109482.1|109457.1|19
1721650440000|2024-07-22 12:14:00|109488.5|109463.5|109493.6|109468.6|109494|109469|109488.5|109463.5|17
1721650450000|2024-07-22 12:14:10|109494.4|109469.4|109497|109472|109497|109472|109494.4|109469.4|18
1721650460000|2024-07-22 12:14:20|109496.9|109471.9|109496.4|109471.4|109499|109474|109494.7|109469.7|35
1721650470000|2024-07-22 12:14:30|109496|109471|109480.2|109455.2|109496.2|109471.2|109480.2|109455.2|26
1721650480000|2024-07-22 12:14:40|109480.4|109455.4|109480.1|109455.1|109481.8|109456.8|109478.4|109453.4|26
1721650490000|2024-07-22 12:14:50|109479.9|109454.9|109481.5|109456.5|109487.5|109462.5|109479.5|109454.5|38
1721650500000|2024-07-22 12:15:00|109481.3|109456.3|109477.3|109452.3|109481.3|109456.3|109476.5|109451.5|23
1721650510000|2024-07-22 12:15:10|109477.5|109452.5|109479.6|109454.6|109480.3|109455.3|109477.5|109452.5|30
1721650520000|2024-07-22 12:15:20|109479.5|109454.5|109472.1|109447.1|109479.5|109454.5|109469.8|109444.8|33
1721650530000|2024-07-22 12:15:30|109472.4|109447.4|109474.3|109449.3|109475.2|109450.2|109472.4|109447.4|26
1721650540000|2024-07-22 12:15:40|109473.7|109448.7|109451.6|109426.6|109474.5|109449.5|109449.6|109424.6|33
1721650550000|2024-07-22 12:15:50|109451.7|109426.7|109449.6|109424.6|109451.7|109426.7|109447.4|109422.4|25
1721650560000|2024-07-22 12:16:00|109449.4|109424.4|109450|109425|109452.2|109427.2|109448.2|109423.2|30
1721650570000|2024-07-22 12:16:10|109450.4|109425.4|109450.8|109425.8|109451|109426|109444.5|109419.5|33
1721650580000|2024-07-22 12:16:20|109450.7|109425.7|109464.4|109439.4|109465.3|109440.3|109450.3|109425.3|34
1721650590000|2024-07-22 12:16:30|109464.2|109439.2|109461.6|109436.6|109464.2|109439.2|109458.9|109433.9|20
1721650600000|2024-07-22 12:16:40|109461.4|109436.4|109459.7|109434.7|109461.4|109436.4|109459.1|109434.1|15
1721650610000|2024-07-22 12:16:50|109459.8|109434.8|109459.6|109434.6|109461.3|109436.3|109459.2|109434.2|11
1721650620000|2024-07-22 12:17:00|109459.9|109434.9|109462.1|109437.1|109466.1|109441.1|109459.9|109434.9|27
1721650630000|2024-07-22 12:17:10|109462.2|109437.2|109466.9|109441.9|109466.9|109441.9|109462.1|109437.1|14
1721650640000|2024-07-22 12:17:20|109466.1|109441.1|109457.4|109432.4|109466.1|109441.1|109456.7|109431.7|22
1721650650000|2024-07-22 12:17:30|109457.5|109432.5|109470.3|109445.3|109470.7|109445.7|109457.4|109432.4|26
1721650660000|2024-07-22 12:17:40|109470.2|109445.2|109485.7|109460.7|109485.7|109460.7|109469.8|109444.8|29
1721650670000|2024-07-22 12:17:50|109487.1|109462.1|109486.2|109461.2|109488.6|109463.6|109484|109459|32
1721650680000|2024-07-22 12:18:00|109486.8|109461.8|109486.1|109461.1|109487.4|109462.4|109483.6|109458.6|32
1721650690000|2024-07-22 12:18:10|109486|109461|109490.3|109465.3|109490.5|109465.5|109486|109461|32
1721650700000|2024-07-22 12:18:20|109490.4|109465.4|109489.5|109464.5|109493.5|109468.5|109486.9|109461.9|30
1721650710000|2024-07-22 12:18:30|109489.7|109464.7|109486.1|109461.1|109490.8|109465.8|109484.9|109459.9|18
1721650720000|2024-07-22 12:18:40|109486.2|109461.2|109492.9|109467.9|109493.2|109468.2|109486.2|109461.2|30
1721650730000|2024-07-22 12:18:50|109492.7|109467.7|109495.4|109470.4|109495.5|109470.5|109489.9|109464.9|22
1721650740000|2024-07-22 12:19:00|109495.5|109470.5|109491.8|109466.8|109498.7|109473.7|109491.7|109466.7|28
1721650750000|2024-07-22 12:19:10|109491.9|109466.9|109486.5|109461.5|109491.9|109466.9|109485.2|109460.2|34
1721650760000|2024-07-22 12:19:20|109486.9|109461.9|109488.4|109463.4|109489.7|109464.7|109486.5|109461.5|24
1721650770000|2024-07-22 12:19:30|109488.7|109463.7|109494|109469|109494.8|109469.8|109488.6|109463.6|29
1721650780000|2024-07-22 12:19:40|109492.9|109467.9|109488.2|109463.2|109492.9|109467.9|109487.4|109462.4|24
1721650790000|2024-07-22 12:19:50|109487.9|109462.9|109488.1|109463.1|109489.6|109464.6|109487.9|109462.9|23
1721650800000|2024-07-22 12:20:00|109492.2|109467.2|109486.1|109461.1|109492.2|109467.2|109484.1|109459.1|40
1721650810000|2024-07-22 12:20:10|109485.6|109460.6|109475.2|109450.2|109485.6|109460.6|109475.1|109450.1|29
1721650820000|2024-07-22 12:20:20|109474.7|109449.7|109479.3|109454.3|109479.3|109454.3|109474.6|109449.6|33
1721650830000|2024-07-22 12:20:30|109478.8|109453.8|109469.4|109444.4|109479|109454|109468.9|109443.9|24
1721650840000|2024-07-22 12:20:40|109468.9|109443.9|109466.5|109441.5|109469.2|109444.2|109466.4|109441.4|29
1721650850000|2024-07-22 12:20:50|109466.4|109441.4|109465.7|109440.7|109466.4|109441.4|109459.8|109434.8|32
1721650860000|2024-07-22 12:21:00|109465.8|109440.8|109466.3|109441.3|109467.4|109442.4|109465.8|109440.8|17
1721650870000|2024-07-22 12:21:10|109465.9|109440.9|109464.3|109439.3|109465.9|109440.9|109463.3|109438.3|26
1721650880000|2024-07-22 12:21:20|109464.2|109439.2|109459.7|109434.7|109464.2|109439.2|109459.3|109434.3|26
1721650890000|2024-07-22 12:21:30|109459.8|109434.8|109463.2|109438.2|109464.4|109439.4|109459.8|109434.8|24
1721650900000|2024-07-22 12:21:40|109463.1|109438.1|109478.4|109453.4|109479.3|109454.3|109463.1|109438.1|32
1721650910000|2024-07-22 12:21:50|109478.6|109453.6|109485|109460|109485|109460|109477.3|109452.3|27
1721650920000|2024-07-22 12:22:00|109483.5|109458.5|109475.2|109450.2|109483.8|109458.8|109473.1|109448.1|52
1721650930000|2024-07-22 12:22:10|109475.1|109450.1|109463|109438|109476.4|109451.4|109462.5|109437.5|47
1721650940000|2024-07-22 12:22:20|109463.1|109438.1|109470.9|109445.9|109472.8|109447.8|109461.6|109436.6|37
1721650950000|2024-07-22 12:22:30|109470.7|109445.7|109462.5|109437.5|109470.7|109445.7|109462.5|109437.5|25
1721650960000|2024-07-22 12:22:40|109462.4|109437.4|109453.7|109428.7|109462.4|109437.4|109453.7|109428.7|26
1721650970000|2024-07-22 12:22:50|109452.9|109427.9|109459.2|109434.2|109459.2|109434.2|109452|109427|32
1721650980000|2024-07-22 12:23:00|109458.9|109433.9|109463.9|109438.9|109464.9|109439.9|109458.3|109433.3|32
1721650990000|2024-07-22 12:23:10|109463.8|109438.8|109467.1|109442.1|109468.5|109443.5|109463.7|109438.7|29
1721651000000|2024-07-22 12:23:20|109467.2|109442.2|109469.7|109444.7|109469.7|109444.7|109467.1|109442.1|14
1721651010000|2024-07-22 12:23:30|109469.8|109444.8|109460.8|109435.8|109473.3|109448.3|109460.5|109435.5|24
1721651020000|2024-07-22 12:23:40|109461.7|109436.7|109462.2|109437.2|109462.2|109437.2|109460.1|109435.1|21
1721651030000|2024-07-22 12:23:50|109461.7|109436.7|109460.1|109435.1|109461.7|109436.7|109460|109435|11
1721651040000|2024-07-22 12:24:00|109460|109435|109456|109431|109460.3|109435.3|109455.9|109430.9|11
1721651050000|2024-07-22 12:24:10|109455.8|109430.8|109456.8|109431.8|109460|109435|109455.6|109430.6|34
1721651060000|2024-07-22 12:24:20|109456.9|109431.9|109460.3|109435.3|109461.9|109436.9|109456.9|109431.9|20
1721651070000|2024-07-22 12:24:30|109460.5|109435.5|109460.8|109435.8|109461.6|109436.6|109460.4|109435.4|16
1721651080000|2024-07-22 12:24:40|109461|109436|109457.8|109432.8|109461|109436|109456.2|109431.2|18
1721651090000|2024-07-22 12:24:50|109457.6|109432.6|109466.3|109441.3|109466.7|109441.7|109454.9|109429.9|32
1721651100000|2024-07-22 12:25:00|109466.4|109441.4|109461.5|109436.5|109466.4|109441.4|109461.2|109436.2|14
1721651110000|2024-07-22 12:25:10|109461.9|109436.9|109462.7|109437.7|109463.5|109438.5|109461.9|109436.9|14
1721651120000|2024-07-22 12:25:20|109462.8|109437.8|109473.3|109448.3|109473.5|109448.5|109462.8|109437.8|19
1721651130000|2024-07-22 12:25:30|109473.4|109448.4|109472.9|109447.9|109473.6|109448.6|109472.9|109447.9|17
1721651140000|2024-07-22 12:25:40|109473.1|109448.1|109478.6|109453.6|109478.6|109453.6|109473|109448|13
1721651150000|2024-07-22 12:25:50|109478.8|109453.8|109479.9|109454.9|109480.3|109455.3|109478.8|109453.8|13
1721651160000|2024-07-22 12:26:00|109480.2|109455.2|109492.7|109442.7|109502.2|109473.8|109480.2|109442.7|28
1721651170000|2024-07-22 12:26:10|109493|109443|109493.1|109443.1|109494.9|109444.9|109491.7|109441.7|22
1721651180000|2024-07-22 12:26:20|109493.2|109443.2|109492.3|109442.3|109496.4|109446.4|109492|109442|20
1721651190000|2024-07-22 12:26:30|109492.7|109442.7|109494.1|109444.1|109494.3|109444.3|109492.7|109442.7|11
1721651200000|2024-07-22 12:26:40|109494.3|109444.3|109496.1|109446.1|109499.9|109449.9|109493.4|109443.4|29
1721651210000|2024-07-22 12:26:50|109496.9|109446.9|109516.3|109466.3|109516.3|109466.3|109496.9|109446.9|21
1721651220000|2024-07-22 12:27:00|109516.5|109466.5|109515.8|109465.8|109516.7|109466.7|109507.5|109457.5|34
1721651230000|2024-07-22 12:27:10|109516|109466|109515.7|109465.7|109516|109466|109513.3|109463.3|13
1721651240000|2024-07-22 12:27:20|109516.2|109466.2|109513.8|109463.8|109516.5|109466.5|109513.7|109463.7|18
1721651250000|2024-07-22 12:27:30|109514|109464|109511.4|109461.4|109514|109464|109510.5|109460.5|15
1721651260000|2024-07-22 12:27:40|109511.5|109461.5|109510.6|109460.6|109511.5|109461.5|109510.6|109460.6|10
1721651270000|2024-07-22 12:27:50|109510.5|109460.5|109510.5|109460.5|109510.5|109460.5|109510.4|109460.4|3
1721651280000|2024-07-22 12:28:00|109510.6|109460.6|109510.3|109460.3|109511.8|109461.8|109510|109460|13
1721651290000|2024-07-22 12:28:10|109510.4|109460.4|109513.2|109463.2|109513.2|109463.2|109510.4|109460.4|14
1721651300000|2024-07-22 12:28:20|109513.9|109463.9|109514.1|109464.1|109514.5|109464.5|109513.9|109463.9|6
1721651310000|2024-07-22 12:28:30|109514.4|109464.4|109505.3|109480.3|109517.9|109480.8|109504.8|109464.4|18
1721651320000|2024-07-22 12:28:40|109505.4|109480.4|109504.4|109479.4|109505.8|109480.8|109504.4|109479.4|8
1721651330000|2024-07-22 12:28:50|109504.3|109479.3|109504|109479|109505|109480|109504|109479|9
1721651340000|2024-07-22 12:29:00|109503.9|109478.9|109503.3|109478.3|109503.9|109478.9|109503.3|109478.3|5
1721651350000|2024-07-22 12:29:10|109503.4|109478.4|109503.9|109478.9|109504.1|109479.1|109503.4|109478.4|6
1721651360000|2024-07-22 12:29:20|109503.8|109478.8|109503.9|109478.9|109504.2|109479.2|109503.7|109478.7|7
1721651370000|2024-07-22 12:29:30|109504|109479|109505.6|109480.6|109505.6|109480.6|109503.8|109478.8|14
1721651380000|2024-07-22 12:29:40|109505.8|109480.8|109518.1|109468.1|109519.7|109481.7|109505.6|109468.1|15
1721651390000|2024-07-22 12:29:50|109518|109468|109517.5|109467.5|109518|109468|109517|109467|10
1721651400000|2024-07-22 12:30:00|109517.3|109467.3|109515.9|109465.9|109517.3|109467.3|109515.6|109465.6|12
1721651410000|2024-07-22 12:30:10|109515.8|109465.8|109509.6|109484.6|109524.6|109486.6|109509.4|109465.8|24
1721651420000|2024-07-22 12:30:20|109509.4|109484.4|109507.4|109482.4|109512.4|109487.4|109507|109482|29
1721651430000|2024-07-22 12:30:30|109506.8|109481.8|109504.9|109479.9|109506.8|109481.8|109504.9|109479.9|9
1721651440000|2024-07-22 12:30:40|109504.8|109479.8|109504.4|109479.4|109505.5|109480.5|109504.3|109479.3|9
1721651450000|2024-07-22 12:30:50|109504|109479|109503.1|109478.1|109504|109479|109502.9|109477.9|8
1721651460000|2024-07-22 12:31:00|109503.2|109478.2|109504.4|109479.4|109504.4|109479.4|109503.2|109478.2|7
1721651470000|2024-07-22 12:31:10|109504.2|109479.2|109507.6|109482.6|109508.1|109483.1|109504.2|109479.2|35
1721651480000|2024-07-22 12:31:20|109508.2|109483.2|109501.2|109476.2|109511.5|109486.5|109493.9|109468.9|41
1721651490000|2024-07-22 12:31:30|109501|109476|109499.3|109474.3|109501.3|109476.3|109499.3|109474.3|23
1721651500000|2024-07-22 12:31:40|109499.5|109474.5|109501.3|109476.3|109501.3|109476.3|109499.5|109474.5|9
1721651510000|2024-07-22 12:31:50|109500|109475|109501.6|109476.6|109503|109478|109499.7|109474.7|14
1721651520000|2024-07-22 12:32:00|109504.2|109479.2|109527.1|109502.1|109528.8|109503.8|109504.2|109479.2|42
1721651530000|2024-07-22 12:32:10|109527|109502|109537.3|109512.3|109538.3|109513.3|109520.9|109495.9|42
1721651540000|2024-07-22 12:32:20|109538.8|109513.8|109539.3|109514.3|109539.6|109514.6|109538.2|109513.2|15
1721651550000|2024-07-22 12:32:30|109539.6|109514.6|109544.3|109519.3|109546.1|109521.1|109539.2|109514.2|26
1721651560000|2024-07-22 12:32:40|109544.1|109519.1|109547.1|109522.1|109548.9|109523.9|109541.3|109516.3|44
1721651570000|2024-07-22 12:32:50|109546.7|109521.7|109555.7|109530.7|109557|109532|109546.7|109521.7|45
1721651580000|2024-07-22 12:33:00|109555.6|109530.6|109558.4|109533.4|109562.5|109537.5|109553|109528|41
1721651590000|2024-07-22 12:33:10|109558.1|109533.1|109558.1|109533.1|109559.7|109534.7|109556.5|109531.5|27
1721651600000|2024-07-22 12:33:20|109558.2|109533.2|109565.4|109540.4|109565.4|109540.4|109557.4|109532.4|25
1721651610000|2024-07-22 12:33:30|109569.3|109544.3|109589.9|109564.9|109590.9|109565.9|109569.3|109544.3|34
1721651620000|2024-07-22 12:33:40|109590.4|109565.4|109596.1|109571.1|109601.5|109576.5|109589.7|109564.7|45
1721651630000|2024-07-22 12:33:50|109595.8|109570.8|109611.4|109586.4|109614.4|109589.4|109595.8|109570.8|59
1721651640000|2024-07-22 12:34:00|109611.2|109586.2|109609.7|109584.7|109619.6|109594.6|109609.7|109584.7|51
1721651650000|2024-07-22 12:34:10|109609.6|109584.6|109612.6|109587.6|109614.2|109589.2|109607.8|109582.8|36
1721651660000|2024-07-22 12:34:20|109612.3|109587.3|109607.1|109582.1|109612.3|109587.3|109607|109582|28
1721651670000|2024-07-22 12:34:30|109607.6|109582.6|109586.6|109561.6|109607.6|109582.6|109585.5|109560.5|41
1721651680000|2024-07-22 12:34:40|109586.3|109561.3|109590|109565|109590.8|109565.8|109586|109561|43
1721651690000|2024-07-22 12:34:50|109590.1|109565.1|109579.5|109554.5|109590.1|109565.1|109578.1|109553.1|38
1721651700000|2024-07-22 12:35:00|109580.3|109555.3|109577.1|109552.1|109580.3|109555.3|109574.2|109549.2|29
1721651710000|2024-07-22 12:35:10|109577.2|109552.2|109585.3|109560.3|109585.4|109560.4|109577.2|109552.2|17
1721651720000|2024-07-22 12:35:20|109585.4|109560.4|109593.2|109568.2|109594|109569|109585.3|109560.3|28
1721651730000|2024-07-22 12:35:30|109592.5|109567.5|109596.5|109571.5|109596.9|109571.9|109586.3|109561.3|39
1721651740000|2024-07-22 12:35:40|109597.3|109572.3|109599.8|109574.8|109605.6|109580.6|109595.3|109570.3|44
1721651750000|2024-07-22 12:35:50|109600.3|109575.3|109608.9|109583.9|109611.8|109586.8|109600.3|109575.3|40
1721651760000|2024-07-22 12:36:00|109609.2|109584.2|109611.4|109586.4|109613.1|109588.1|109608.6|109583.6|25
1721651770000|2024-07-22 12:36:10|109611.1|109586.1|109612.5|109587.5|109613.7|109588.7|109611.1|109586.1|26
1721651780000|2024-07-22 12:36:20|109612.3|109587.3|109611.8|109586.8|109614|109589|109607.5|109582.5|41
1721651790000|2024-07-22 12:36:30|109612.2|109587.2|109613.4|109588.4|109613.9|109588.9|109612.1|109587.1|27
1721651800000|2024-07-22 12:36:40|109613.3|109588.3|109611.6|109586.6|109616.7|109591.7|109606.9|109581.9|39
1721651810000|2024-07-22 12:36:50|109611.5|109586.5|109618.9|109593.9|109620|109595|109611.4|109586.4|37
1721651820000|2024-07-22 12:37:00|109619|109594|109609.3|109584.3|109619.5|109594.5|109608.1|109583.1|33
1721651830000|2024-07-22 12:37:10|109609.2|109584.2|109611.1|109586.1|109611.7|109586.7|109609|109584|13
1721651840000|2024-07-22 12:37:20|109610.2|109585.2|109612.3|109587.3|109612.9|109587.9|109609.8|109584.8|29
1721651850000|2024-07-22 12:37:30|109612.6|109587.6|109606.8|109581.8|109612.6|109587.6|109606.1|109581.1|29
1721651860000|2024-07-22 12:37:40|109606.6|109581.6|109610.8|109585.8|109610.8|109585.8|109606.6|109581.6|21
1721651870000|2024-07-22 12:37:50|109610.7|109585.7|109617.3|109592.3|109618|109593|109610.7|109585.7|32
1721651880000|2024-07-22 12:38:00|109620.4|109595.4|109627.3|109602.3|109627.8|109602.8|109620.4|109595.4|30
1721651890000|2024-07-22 12:38:10|109627.1|109602.1|109623|109598|109628.7|109603.7|109620.9|109595.9|30
1721651900000|2024-07-22 12:38:20|109623.3|109598.3|109621.6|109596.6|109624.5|109599.5|109621.6|109596.6|27
1721651910000|2024-07-22 12:38:30|109621.5|109596.5|109621.3|109596.3|109621.8|109596.8|109618.3|109593.3|35
1721651920000|2024-07-22 12:38:40|109621.7|109596.7|109619.7|109594.7|109621.7|109596.7|109619.6|109594.6|20
1721651930000|2024-07-22 12:38:50|109619.6|109594.6|109626.5|109601.5|109629.2|109604.2|109617.3|109592.3|32
1721651940000|2024-07-22 12:39:00|109625.8|109600.8|109614.2|109589.2|109626|109601|109614.1|109589.1|38
1721651950000|2024-07-22 12:39:10|109614.4|109589.4|109607.4|109582.4|109614.4|109589.4|109607|109582|19
1721651960000|2024-07-22 12:39:20|109607.5|109582.5|109618.3|109593.3|109618.8|109593.8|109607.5|109582.5|16
1721651970000|2024-07-22 12:39:30|109617.6|109592.6|109623.5|109598.5|109623.5|109598.5|109617.6|109592.6|34
1721651980000|2024-07-22 12:39:40|109622.7|109597.7|109621.4|109596.4|109627|109602|109621.3|109596.3|38
1721651990000|2024-07-22 12:39:50|109620.9|109595.9|109622.5|109597.5|109622.5|109597.5|109619.6|109594.6|23
1721652000000|2024-07-22 12:40:00|109622.6|109597.6|109625.6|109600.6|109625.9|109600.9|109622|109597|20
1721652010000|2024-07-22 12:40:10|109625.7|109600.7|109622.5|109597.5|109634|109609|109622.5|109597.5|37
1721652020000|2024-07-22 12:40:20|109622.3|109597.3|109624.1|109599.1|109624.1|109599.1|109620.3|109595.3|32
1721652030000|2024-07-22 12:40:30|109623.9|109598.9|109624.1|109599.1|109627|109602|109622.2|109597.2|40
1721652040000|2024-07-22 12:40:40|109624.3|109599.3|109625.1|109600.1|109626.1|109601.1|109622.8|109597.8|30
1721652050000|2024-07-22 12:40:50|109625.3|109600.3|109629.6|109604.6|109629.9|109604.9|109624.8|109599.8|41
1721652060000|2024-07-22 12:41:00|109629.8|109604.8|109629.1|109604.1|109629.8|109604.8|109628|109603|23
1721652070000|2024-07-22 12:41:10|109630.5|109605.5|109631.2|109606.2|109634.3|109609.3|109630.1|109605.1|33
1721652080000|2024-07-22 12:41:20|109631.1|109606.1|109625.1|109600.1|109631.4|109606.4|109625.1|109600.1|20
1721652090000|2024-07-22 12:41:30|109624|109599|109603.1|109578.1|109624.1|109599.1|109602.8|109577.8|34
1721652100000|2024-07-22 12:41:40|109603|109578|109603|109578|109604|109579|109601.3|109576.3|21
1721652110000|2024-07-22 12:41:50|109603.1|109578.1|109610.9|109585.9|109614.8|109589.8|109596.5|109571.5|37
1721652120000|2024-07-22 12:42:00|109611.3|109586.3|109610.5|109585.5|109612|109587|109606.3|109581.3|38
1721652130000|2024-07-22 12:42:10|109611|109586|109614.7|109589.7|109614.9|109589.9|109610.5|109585.5|16
1721652140000|2024-07-22 12:42:20|109614.9|109589.9|109608.1|109583.1|109615|109590|109606.1|109581.1|30
1721652150000|2024-07-22 12:42:30|109608|109583|109613.8|109588.8|109614.3|109589.3|109608|109583|23
1721652160000|2024-07-22 12:42:40|109613.1|109588.1|109623.8|109598.8|109624.3|109599.3|109613.1|109588.1|32
1721652170000|2024-07-22 12:42:50|109623.4|109598.4|109623.7|109598.7|109625.6|109600.6|109621.7|109596.7|42
1721652180000|2024-07-22 12:43:00|109623.6|109598.6|109626.1|109601.1|109627.4|109602.4|109623|109598|19
1721652190000|2024-07-22 12:43:10|109625.9|109600.9|109620|109595|109626|109601|109618.6|109593.6|33
1721652200000|2024-07-22 12:43:20|109620.3|109595.3|109623.3|109598.3|109626.3|109601.3|109620.3|109595.3|39
1721652210000|2024-07-22 12:43:30|109622.4|109597.4|109623.3|109598.3|109627.9|109602.9|109622.4|109597.4|32
1721652220000|2024-07-22 12:43:40|109626|109601|109632.2|109607.2|109632.6|109607.6|109625.5|109600.5|27
1721652230000|2024-07-22 12:43:50|109631.6|109606.6|109634.1|109609.1|109639.4|109614.4|109630.4|109605.4|39
1721652240000|2024-07-22 12:44:00|109634|109609|109656.3|109631.3|109657|109632|109634|109609|52
1721652250000|2024-07-22 12:44:10|109656.7|109631.7|109670.2|109645.2|109670.7|109645.7|109655.6|109630.6|34
1721652260000|2024-07-22 12:44:20|109670.3|109645.3|109673.7|109648.7|109673.9|109648.9|109669.9|109644.9|33
1721652270000|2024-07-22 12:44:30|109673.4|109648.4|109675.1|109650.1|109678.6|109653.6|109673.4|109648.4|33
1721652280000|2024-07-22 12:44:40|109674.6|109649.6|109677.3|109652.3|109678.6|109653.6|109669.8|109644.8|33
1721652290000|2024-07-22 12:44:50|109679.1|109654.1|109688.1|109663.1|109688.1|109663.1|109679.1|109654.1|25
1721652300000|2024-07-22 12:45:00|109687.4|109662.4|109687.1|109662.1|109693.7|109668.7|109685.6|109660.6|48
1721652310000|2024-07-22 12:45:10|109687.2|109662.2|109696.3|109671.3|109697.5|109672.5|109686.9|109661.9|32
1721652320000|2024-07-22 12:45:20|109695.4|109670.4|109714.2|109664.2|109715.4|109678.1|109695.4|109660.2|35
1721652330000|2024-07-22 12:45:30|109714.3|109664.3|109723.1|109673.1|109724.7|109674.7|109710.8|109660.8|36
1721652340000|2024-07-22 12:45:40|109723.8|109673.8|109734.3|109684.3|109734.3|109684.3|109722.9|109672.9|40
1721652350000|2024-07-22 12:45:50|109734.5|109684.5|109714.6|109664.6|109736.5|109686.5|109707.1|109657.1|45
1721652360000|2024-07-22 12:46:00|109715.7|109665.7|109706.2|109656.2|109722.7|109672.7|109706|109656|40
1721652370000|2024-07-22 12:46:10|109707.9|109657.9|109705.1|109655.1|109709.4|109659.4|109705.1|109655.1|26
1721652380000|2024-07-22 12:46:20|109705|109655|109699.5|109649.5|109705.2|109655.2|109698.9|109648.9|33
1721652390000|2024-07-22 12:46:30|109699.3|109649.3|109687.9|109637.9|109699.7|109649.7|109686.1|109636.1|40
1721652400000|2024-07-22 12:46:40|109687.4|109637.4|109684.9|109634.9|109687.6|109637.6|109681.9|109631.9|32
1721652410000|2024-07-22 12:46:50|109685|109635|109687.3|109637.3|109687.3|109637.3|109668.4|109618.4|43
1721652420000|2024-07-22 12:47:00|109687.5|109637.5|109689.7|109639.7|109690.1|109640.1|109687.5|109637.5|15
1721652430000|2024-07-22 12:47:10|109690|109640|109698.1|109648.1|109700.2|109650.2|109689.6|109639.6|23
1721652440000|2024-07-22 12:47:20|109698.2|109648.2|109698.1|109648.1|109698.7|109648.7|109692.1|109642.1|26
1721652450000|2024-07-22 12:47:30|109699.3|109649.3|109699.4|109649.4|109699.7|109649.7|109698.1|109648.1|20
1721652460000|2024-07-22 12:47:40|109699.3|109649.3|109689.5|109639.5|109699.3|109649.3|109687.9|109637.9|25
1721652470000|2024-07-22 12:47:50|109689.1|109639.1|109691.7|109641.7|109691.7|109641.7|109687.2|109637.2|20
1721652480000|2024-07-22 12:48:00|109692.5|109642.5|109706.7|109656.7|109714.3|109664.3|109692.5|109642.5|31
1721652490000|2024-07-22 12:48:10|109706.4|109656.4|109692.3|109642.3|109706.4|109656.4|109692.3|109642.3|43
1721652500000|2024-07-22 12:48:20|109692.5|109642.5|109685.6|109635.6|109699.4|109649.4|109684.8|109634.8|40
1721652510000|2024-07-22 12:48:30|109686.2|109636.2|109685.9|109635.9|109693.1|109643.1|109685.9|109635.9|34
1721652520000|2024-07-22 12:48:40|109685.7|109635.7|109691.3|109641.3|109693.8|109643.8|109685.7|109635.7|30
1721652530000|2024-07-22 12:48:50|109691.4|109641.4|109691.4|109641.4|109692.5|109642.5|109688.8|109638.8|36
1721652540000|2024-07-22 12:49:00|109691.5|109641.5|109685.3|109635.3|109691.5|109641.5|109685.1|109635.1|25
1721652550000|2024-07-22 12:49:10|109685.2|109635.2|109686.2|109636.2|109686.2|109636.2|109685.2|109635.2|13
1721652560000|2024-07-22 12:49:20|109687.1|109637.1|109696|109646|109696.2|109646.2|109687|109637|33
1721652570000|2024-07-22 12:49:30|109696.1|109646.1|109693.8|109643.8|109696.7|109646.7|109693.3|109643.3|24
1721652580000|2024-07-22 12:49:40|109694.5|109644.5|109692.8|109642.8|109698.2|109648.2|109692.8|109642.8|27
1721652590000|2024-07-22 12:49:50|109693.5|109643.5|109694|109644|109694.8|109644.8|109691.7|109641.7|30
1721652600000|2024-07-22 12:50:00|109693.8|109643.8|109682.9|109632.9|109693.8|109643.8|109682.9|109632.9|29
1721652610000|2024-07-22 12:50:10|109682.7|109632.7|109676.9|109626.9|109682.7|109632.7|109676.9|109626.9|14
1721652620000|2024-07-22 12:50:20|109677|109627|109676.7|109626.7|109677.9|109627.9|109675.9|109625.9|18
1721652630000|2024-07-22 12:50:30|109676.8|109626.8|109675.9|109625.9|109684.5|109634.5|109674|109624|27
1721652640000|2024-07-22 12:50:40|109676.4|109626.4|109680|109630|109680.9|109630.9|109676|109626|30
1721652650000|2024-07-22 12:50:50|109680.4|109630.4|109681|109631|109681.2|109631.2|109680.1|109630.1|16
1721652660000|2024-07-22 12:51:00|109680.9|109630.9|109677.5|109627.5|109681.4|109631.4|109677.5|109627.5|29
1721652670000|2024-07-22 12:51:10|109677.1|109627.1|109718.1|109668.1|109718.1|109668.1|109677.1|109627.1|37
1721652680000|2024-07-22 12:51:20|109717.7|109667.7|109715.8|109665.8|109718|109668|109715.8|109665.8|18
1721652690000|2024-07-22 12:51:30|109715.6|109665.6|109716.3|109666.3|109716.7|109666.7|109715.1|109665.1|19
1721652700000|2024-07-22 12:51:40|109716.2|109666.2|109716.3|109666.3|109716.4|109666.4|109715.8|109665.8|12
1721652710000|2024-07-22 12:51:50|109716.2|109666.2|109707.9|109657.9|109716.2|109666.2|109704.4|109654.4|25
1721652720000|2024-07-22 12:52:00|109708.3|109658.3|109709.2|109659.2|109711.3|109661.3|109707.1|109657.1|29
1721652730000|2024-07-22 12:52:10|109709.1|109659.1|109707.5|109657.5|109711|109661|109707.5|109657.5|25
1721652740000|2024-07-22 12:52:20|109707.1|109657.1|109708.1|109658.1|109711|109661|109706.6|109656.6|19
1721652750000|2024-07-22 12:52:30|109707.7|109657.7|109705.6|109655.6|109708.2|109658.2|109705.5|109655.5|24
1721652760000|2024-07-22 12:52:40|109705.8|109655.8|109703.5|109653.5|109705.8|109655.8|109702.3|109652.3|21
1721652770000|2024-07-22 12:52:50|109703.4|109653.4|109729|109679|109730|109680|109699.8|109649.8|33
1721652780000|2024-07-22 12:53:00|109729.6|109679.6|109729.6|109679.6|109735.8|109685.8|109729.4|109679.4|35
1721652790000|2024-07-22 12:53:10|109728.9|109678.9|109736.3|109686.3|109737.2|109687.2|109726.8|109676.8|33
1721652800000|2024-07-22 12:53:20|109736.2|109686.2|109732.4|109682.4|109736.3|109686.3|109729.4|109679.4|30
1721652810000|2024-07-22 12:53:30|109732.6|109682.6|109735.7|109685.7|109736|109686|109732.6|109682.6|17
1721652820000|2024-07-22 12:53:40|109736|109686|109744.4|109694.4|109744.4|109694.4|109733.6|109683.6|43
1721652830000|2024-07-22 12:53:50|109744.3|109694.3|109745.1|109695.1|109745.1|109695.1|109742.1|109692.1|30
1721652840000|2024-07-22 12:54:00|109745.2|109695.2|109738.7|109688.7|109745.6|109695.6|109736.3|109686.3|37
1721652850000|2024-07-22 12:54:10|109738.5|109688.5|109735.9|109685.9|109738.7|109688.7|109729.6|109679.6|37
1721652860000|2024-07-22 12:54:20|109735.3|109685.3|109729.9|109679.9|109735.5|109685.5|109729.6|109679.6|29
1721652870000|2024-07-22 12:54:30|109730.1|109680.1|109731.6|109681.6|109732.6|109682.6|109729|109679|28
1721652880000|2024-07-22 12:54:40|109731.8|109681.8|109730.3|109680.3|109731.8|109681.8|109728.7|109678.7|26
1721652890000|2024-07-22 12:54:50|109730.4|109680.4|109730.5|109680.5|109730.8|109680.8|109729.5|109679.5|17
1721652900000|2024-07-22 12:55:00|109730.4|109680.4|109728.2|109678.2|109731.2|109681.2|109725.3|109675.3|34
1721652910000|2024-07-22 12:55:10|109729.5|109679.5|109728.5|109678.5|109729.8|109679.8|109728.3|109678.3|11
1721652920000|2024-07-22 12:55:20|109728.4|109678.4|109708.6|109658.6|109729|109679|109697|109656.5|32
1721652930000|2024-07-22 12:55:30|109710.1|109660.1|109709.5|109659.5|109710.2|109660.2|109709.2|109659.2|19
1721652940000|2024-07-22 12:55:40|109695.7|109645.7|109695.5|109645.5|109695.7|109645.7|109688.6|109638.6|41
1721652950000|2024-07-22 12:55:50|109695.4|109645.4|109684|109634|109695.4|109645.4|109682.5|109632.5|35
1721652960000|2024-07-22 12:56:00|109684.4|109634.4|109683|109633|109684.6|109634.6|109682.6|109632.6|19
1721652970000|2024-07-22 12:56:10|109683.1|109633.1|109689.2|109639.2|109690|109640|109683.1|109633.1|19
1721652980000|2024-07-22 12:56:20|109689.3|109639.3|109697.4|109647.4|109697.9|109647.9|109689|109639|20
1721652990000|2024-07-22 12:56:30|109697.1|109647.1|109698.8|109648.8|109699.6|109649.6|109693.1|109643.1|34
1721653000000|2024-07-22 12:56:40|109698.9|109648.9|109705.4|109655.4|109706.3|109656.3|109698.9|109648.9|62
1721653010000|2024-07-22 12:56:50|109704.9|109654.9|109705|109655|109706.2|109656.2|109702.6|109652.6|45
1721653020000|2024-07-22 12:57:00|109705.2|109655.2|109706.4|109656.4|109707.6|109657.6|109705.2|109655.2|23
1721653030000|2024-07-22 12:57:10|109706.5|109656.5|109718|109668|109718|109668|109706.5|109656.5|30
1721653040000|2024-07-22 12:57:20|109718.4|109668.4|109718.3|109668.3|109719.4|109669.4|109717.8|109667.8|21
1721653050000|2024-07-22 12:57:30|109718.1|109668.1|109726.3|109676.3|109729.9|109679.9|109718.1|109668.1|37
1721653060000|2024-07-22 12:57:40|109726.9|109676.9|109724|109674|109727.9|109677.9|109724|109674|35
1721653070000|2024-07-22 12:57:50|109723.1|109673.1|109718.5|109668.5|109724.1|109674.1|109717.4|109667.4|21
1721653080000|2024-07-22 12:58:00|109719|109669|109714.5|109664.5|109719.5|109669.5|109713.1|109663.1|31
1721653090000|2024-07-22 12:58:10|109714.2|109664.2|109710.4|109660.4|109714.2|109664.2|109709.6|109659.6|31
1721653100000|2024-07-22 12:58:20|109710.3|109660.3|109715.1|109665.1|109715.3|109665.3|109707.5|109657.5|30
1721653110000|2024-07-22 12:58:30|109714.8|109664.8|109715|109665|109716.2|109666.2|109714|109664|26
1721653120000|2024-07-22 12:58:40|109714.5|109664.5|109713|109663|109714.9|109664.9|109710.3|109660.3|36
1721653130000|2024-07-22 12:58:50|109713.3|109663.3|109715.4|109665.4|109716.4|109666.4|109712.4|109662.4|19
1721653140000|2024-07-22 12:59:00|109715.8|109665.8|109713.6|109663.6|109717.8|109667.8|109713.6|109663.6|31
1721653150000|2024-07-22 12:59:10|109714|109664|109710.2|109660.2|109720.6|109670.6|109710.2|109660.2|37
1721653160000|2024-07-22 12:59:20|109710.4|109660.4|109712.6|109662.6|109713.2|109663.2|109708.3|109658.3|25
1721653170000|2024-07-22 12:59:30|109712.7|109662.7|109711.2|109661.2|109713.6|109663.6|109711.2|109661.2|32
1721653180000|2024-07-22 12:59:40|109711.6|109661.6|109712|109662|109712.8|109662.8|109710.9|109660.9|30
1721653190000|2024-07-22 12:59:50|109712.2|109662.2|109700.9|109675.9|109714.5|109676.4|109699.7|109662|35
1721653200000|2024-07-22 13:00:00|109700.7|109675.7|109699.4|109674.4|109700.7|109675.7|109691.7|109666.7|45
1721653210000|2024-07-22 13:00:10|109699.2|109674.2|109702|109677|109702.3|109677.3|109695.1|109670.1|33
1721653220000|2024-07-22 13:00:20|109702.3|109677.3|109698.6|109673.6|109702.3|109677.3|109698|109673|31
1721653230000|2024-07-22 13:00:30|109698.7|109673.7|109699.6|109674.6|109701.9|109676.9|109698.3|109673.3|26
1721653240000|2024-07-22 13:00:40|109698.9|109673.9|109718.5|109693.5|109718.5|109693.5|109689.8|109664.8|46
1721653250000|2024-07-22 13:00:50|109718.8|109693.8|109735.6|109710.6|109735.6|109710.6|109718.8|109693.8|51
1721653260000|2024-07-22 13:01:00|109735.9|109710.9|109718.6|109693.6|109738.8|109713.8|109718.4|109693.4|48
1721653270000|2024-07-22 13:01:10|109719.7|109694.7|109723.8|109698.8|109724.1|109699.1|109717.4|109692.4|43
1721653280000|2024-07-22 13:01:20|109723.4|109698.4|109724.9|109699.9|109725.4|109700.4|109722.9|109697.9|28
1721653290000|2024-07-22 13:01:30|109725.8|109700.8|109733.5|109708.5|109733.7|109708.7|109725.4|109700.4|35
1721653300000|2024-07-22 13:01:40|109733.8|109708.8|109746.7|109721.7|109747.2|109722.2|109733.6|109708.6|40
1721653310000|2024-07-22 13:01:50|109747|109722|109751|109726|109756.2|109731.2|109747|109722|42
1721653320000|2024-07-22 13:02:00|109751.3|109726.3|109745.9|109720.9|109751.3|109726.3|109744.9|109719.9|29
1721653330000|2024-07-22 13:02:10|109745.4|109720.4|109748.5|109723.5|109749.5|109724.5|109743.7|109718.7|32
1721653340000|2024-07-22 13:02:20|109749.5|109724.5|109751.7|109726.7|109751.9|109726.9|109749.3|109724.3|26
1721653350000|2024-07-22 13:02:30|109751.8|109726.8|109755.4|109730.4|109755.4|109730.4|109747.9|109722.9|37
1721653360000|2024-07-22 13:02:40|109755.2|109730.2|109744.8|109719.8|109755.2|109730.2|109743|109718|32
1721653370000|2024-07-22 13:02:50|109744.5|109719.5|109732|109707|109744.5|109719.5|109732|109707|25
1721653380000|2024-07-22 13:03:00|109731.7|109706.7|109737.2|109712.2|109737.7|109712.7|109731.6|109706.6|27
1721653390000|2024-07-22 13:03:10|109737.3|109712.3|109738.2|109713.2|109738.2|109713.2|109734.3|109709.3|30
1721653400000|2024-07-22 13:03:20|109739.2|109714.2|109735.3|109710.3|109739.9|109714.9|109735.1|109710.1|27
1721653410000|2024-07-22 13:03:30|109736.1|109711.1|109735.1|109710.1|109740.7|109715.7|109734.7|109709.7|30
1721653420000|2024-07-22 13:03:40|109736.1|109711.1|109740.5|109715.5|109743.5|109718.5|109736.1|109711.1|31
1721653430000|2024-07-22 13:03:50|109740.1|109715.1|109740.9|109715.9|109740.9|109715.9|109738|109713|30
1721653440000|2024-07-22 13:04:00|109740.7|109715.7|109744.8|109719.8|109744.8|109719.8|109739.9|109714.9|31
1721653450000|2024-07-22 13:04:10|109744.6|109719.6|109744.3|109719.3|109745.8|109720.8|109743.9|109718.9|20
1721653460000|2024-07-22 13:04:20|109743.5|109718.5|109740.1|109715.1|109743.9|109718.9|109736.6|109711.6|34
1721653470000|2024-07-22 13:04:30|109742.2|109717.2|109745.2|109720.2|109745.9|109720.9|109742.2|109717.2|27
1721653480000|2024-07-22 13:04:40|109744.9|109719.9|109732.6|109707.6|109745.8|109720.8|109729.9|109704.9|32
1721653490000|2024-07-22 13:04:50|109733.4|109708.4|109734.2|109709.2|109734.5|109709.5|109733.3|109708.3|22
1721653500000|2024-07-22 13:05:00|109737.2|109712.2|109741.7|109716.7|109743|109718|109737.2|109712.2|45
1721653510000|2024-07-22 13:05:10|109741.6|109716.6|109732.6|109707.6|109741.9|109716.9|109732.4|109707.4|25
1721653520000|2024-07-22 13:05:20|109732.7|109707.7|109727.4|109702.4|109732.8|109707.8|109727.2|109702.2|22
1721653530000|2024-07-22 13:05:30|109727.3|109702.3|109715.1|109690.1|109727.9|109702.9|109714.7|109689.7|32
1721653540000|2024-07-22 13:05:40|109714.6|109689.6|109703.5|109678.5|109716.4|109691.4|109702.9|109677.9|43
1721653550000|2024-07-22 13:05:50|109703.9|109678.9|109710.1|109685.1|109710.5|109685.5|109703|109678|30
1721653560000|2024-07-22 13:06:00|109710.2|109685.2|109731.3|109706.3|109731.7|109706.7|109710|109685|38
1721653570000|2024-07-22 13:06:10|109730.9|109705.9|109725.6|109700.6|109730.9|109705.9|109725.5|109700.5|32
1721653580000|2024-07-22 13:06:20|109725.3|109700.3|109736.2|109711.2|109737.5|109712.5|109724.5|109699.5|37
1721653590000|2024-07-22 13:06:30|109736|109711|109718.8|109693.8|109736.5|109711.5|109718.8|109693.8|30
1721653600000|2024-07-22 13:06:40|109716.1|109691.1|109722.9|109697.9|109725|109700|109708|109683|37
1721653610000|2024-07-22 13:06:50|109722.6|109697.6|109704.4|109679.4|109722.8|109697.8|109704|109679|34
1721653620000|2024-07-22 13:07:00|109704.5|109679.5|109707.7|109682.7|109708.9|109683.9|109704.2|109679.2|33
1721653630000|2024-07-22 13:07:10|109707.8|109682.8|109716.9|109691.9|109718.3|109693.3|109706.6|109681.6|38
1721653640000|2024-07-22 13:07:20|109716.8|109691.8|109702.7|109677.7|109716.8|109691.8|109702.4|109677.4|33
1721653650000|2024-07-22 13:07:30|109702.3|109677.3|109688.9|109663.9|109702.7|109677.7|109688.6|109663.6|32
1721653660000|2024-07-22 13:07:40|109689.2|109664.2|109693.7|109668.7|109695.1|109670.1|109689.2|109664.2|17
1721653670000|2024-07-22 13:07:50|109693.8|109668.8|109695.6|109670.6|109695.7|109670.7|109692.1|109667.1|20
1721653680000|2024-07-22 13:08:00|109695.5|109670.5|109693.2|109668.2|109695.8|109670.8|109693.2|109668.2|24
1721653690000|2024-07-22 13:08:10|109693.5|109668.5|109695.4|109670.4|109696|109671|109693.5|109668.5|19
1721653700000|2024-07-22 13:08:20|109695.3|109670.3|109702|109677|109702|109677|109694.4|109669.4|23
1721653710000|2024-07-22 13:08:30|109702.1|109677.1|109697.8|109672.8|109702.1|109677.1|109697.6|109672.6|24
1721653720000|2024-07-22 13:08:40|109697|109672|109698.8|109673.8|109703.5|109678.5|109697|109672|31
1721653730000|2024-07-22 13:08:50|109696.5|109671.5|109696.8|109671.8|109698|109673|109694.4|109669.4|16
1721653740000|2024-07-22 13:09:00|109697|109672|109694.4|109669.4|109697.7|109672.7|109693.8|109668.8|25
1721653750000|2024-07-22 13:09:10|109694.3|109669.3|109691.1|109666.1|109695.2|109670.2|109687.8|109662.8|27
1721653760000|2024-07-22 13:09:20|109691.3|109666.3|109689.6|109664.6|109692.6|109667.6|109688.3|109663.3|37
1721653770000|2024-07-22 13:09:30|109690.1|109665.1|109700.3|109675.3|109700.4|109675.4|109689.2|109664.2|35
1721653780000|2024-07-22 13:09:40|109700.5|109675.5|109716.6|109691.6|109717.5|109692.5|109700.3|109675.3|37
1721653790000|2024-07-22 13:09:50|109716.8|109691.8|109704.6|109679.6|109716.8|109691.8|109701|109676|38
1721653800000|2024-07-22 13:10:00|109704.7|109679.7|109711.3|109686.3|109712|109687|109704.7|109679.7|28
1721653810000|2024-07-22 13:10:10|109711.2|109686.2|109709.5|109684.5|109711.2|109686.2|109707.3|109682.3|20
1721653820000|2024-07-22 13:10:20|109709.1|109684.1|109709.4|109684.4|109709.9|109684.9|109708.6|109683.6|23
1721653830000|2024-07-22 13:10:30|109709.5|109684.5|109705.4|109680.4|109709.6|109684.6|109703.9|109678.9|28
1721653840000|2024-07-22 13:10:40|109703.5|109678.5|109694.1|109669.1|109703.5|109678.5|109693.9|109668.9|29
1721653850000|2024-07-22 13:10:50|109693.8|109668.8|109694.1|109669.1|109694.7|109669.7|109690.4|109665.4|34
1721653860000|2024-07-22 13:11:00|109693.9|109668.9|109697.2|109672.2|109698|109673|109693.7|109668.7|34
1721653870000|2024-07-22 13:11:10|109697.4|109672.4|109692.7|109667.7|109697.8|109672.8|109691.3|109666.3|25
1721653880000|2024-07-22 13:11:20|109690.1|109665.1|109686.2|109661.2|109690.1|109665.1|109686.2|109661.2|27
1721653890000|2024-07-22 13:11:30|109686.3|109661.3|109683.9|109658.9|109686.4|109661.4|109682.9|109657.9|18
1721653900000|2024-07-22 13:11:40|109684.1|109659.1|109684.6|109659.6|109686|109661|109683.9|109658.9|24
1721653910000|2024-07-22 13:11:50|109685.2|109660.2|109685.7|109660.7|109685.7|109660.7|109684.4|109659.4|16
1721653920000|2024-07-22 13:12:00|109685.2|109660.2|109686.9|109661.9|109686.9|109661.9|109684.8|109659.8|20
1721653930000|2024-07-22 13:12:10|109687.2|109662.2|109688.3|109663.3|109689.1|109664.1|109686.9|109661.9|28
1721653940000|2024-07-22 13:12:20|109687.8|109662.8|109689.6|109664.6|109693.8|109668.8|109687.2|109662.2|30
1721653950000|2024-07-22 13:12:30|109689.3|109664.3|109688.4|109663.4|109689.6|109664.6|109688.4|109663.4|16
1721653960000|2024-07-22 13:12:40|109688.7|109663.7|109691.2|109666.2|109693.1|109668.1|109688.1|109663.1|25
1721653970000|2024-07-22 13:12:50|109691.6|109666.6|109703.3|109678.3|109703.7|109678.7|109691.3|109666.3|29
1721653980000|2024-07-22 13:13:00|109703.5|109678.5|109712.2|109687.2|109712.9|109687.9|109703.4|109678.4|45
1721653990000|2024-07-22 13:13:10|109710.7|109685.7|109713.3|109688.3|109714|109689|109710.7|109685.7|31
1721654000000|2024-07-22 13:13:20|109713.1|109688.1|109710.2|109685.2|109714.2|109689.2|109709.8|109684.8|17
1721654010000|2024-07-22 13:13:30|109709.9|109684.9|109708.3|109683.3|109709.9|109684.9|109708.3|109683.3|14
1721654020000|2024-07-22 13:13:40|109708.6|109683.6|109708.7|109683.7|109708.7|109683.7|109708|109683|13
1721654030000|2024-07-22 13:13:50|109708.9|109683.9|109719.9|109694.9|109719.9|109694.9|109708.3|109683.3|22
1721654040000|2024-07-22 13:14:00|109719.8|109694.8|109725.1|109700.1|109725.1|109700.1|109719.8|109694.8|24
1721654050000|2024-07-22 13:14:10|109725.6|109700.6|109743.1|109718.1|109743.1|109718.1|109725.6|109700.6|33
1721654060000|2024-07-22 13:14:20|109743.2|109718.2|109746|109721|109746|109721|109741.6|109716.6|21
1721654070000|2024-07-22 13:14:30|109746.2|109721.2|109743.6|109718.6|109748.3|109723.3|109742.3|109717.3|39
1721654080000|2024-07-22 13:14:40|109743.5|109718.5|109746|109721|109748.4|109723.4|109743.3|109718.3|31
1721654090000|2024-07-22 13:14:50|109746.2|109721.2|109744.9|109719.9|109746.2|109721.2|109743.6|109718.6|22
1721654100000|2024-07-22 13:15:00|109745.2|109720.2|109740.4|109715.4|109746.7|109721.7|109740.4|109715.4|24
1721654110000|2024-07-22 13:15:10|109740.6|109715.6|109741.8|109716.8|109742.2|109717.2|109739.5|109714.5|20
1721654120000|2024-07-22 13:15:20|109741.7|109716.7|109741|109716|109741.7|109716.7|109737.7|109712.7|29
1721654130000|2024-07-22 13:15:30|109740.8|109715.8|109736.1|109711.1|109740.8|109715.8|109736.1|109711.1|20
1721654140000|2024-07-22 13:15:40|109736.6|109711.6|109746.1|109721.1|109747.8|109722.8|109736.6|109711.6|37
1721654150000|2024-07-22 13:15:50|109745.7|109720.7|109740.8|109715.8|109745.7|109720.7|109737.1|109712.1|36
1721654160000|2024-07-22 13:16:00|109741.3|109716.3|109741.3|109716.3|109742.9|109717.9|109740.9|109715.9|30
1721654170000|2024-07-22 13:16:10|109741.4|109716.4|109745.1|109720.1|109747.1|109722.1|109741.4|109716.4|24
1721654180000|2024-07-22 13:16:20|109744.9|109719.9|109747.2|109722.2|109749|109724|109744.9|109719.9|27
1721654190000|2024-07-22 13:16:30|109747.1|109722.1|109748.2|109723.2|109748.5|109723.5|109746.7|109721.7|29
1721654200000|2024-07-22 13:16:40|109748|109723|109753.7|109728.7|109753.7|109728.7|109748|109723|22
1721654210000|2024-07-22 13:16:50|109754|109729|109752.5|109727.5|109756.3|109731.3|109752.5|109727.5|22
1721654220000|2024-07-22 13:17:00|109752.4|109727.4|109753.9|109728.9|109755.4|109730.4|109749.1|109724.1|47
1721654230000|2024-07-22 13:17:10|109753.8|109728.8|109751.2|109726.2|109753.8|109728.8|109749.5|109724.5|30
1721654240000|2024-07-22 13:17:20|109751.4|109726.4|109759.4|109734.4|109759.4|109734.4|109751.3|109726.3|24
1721654250000|2024-07-22 13:17:30|109759.2|109734.2|109761.2|109736.2|109763.1|109738.1|109759.2|109734.2|35
1721654260000|2024-07-22 13:17:40|109762.5|109737.5|109762.9|109737.9|109765.6|109740.6|109761.5|109736.5|28
1721654270000|2024-07-22 13:17:50|109762.3|109737.3|109761.7|109736.7|109764.4|109739.4|109761.7|109736.7|26
1721654280000|2024-07-22 13:18:00|109761.5|109736.5|109762.2|109737.2|109764.2|109739.2|109761.5|109736.5|27
1721654290000|2024-07-22 13:18:10|109761.8|109736.8|109753.4|109728.4|109763.7|109738.7|109753.2|109728.2|25
1721654300000|2024-07-22 13:18:20|109753.5|109728.5|109757.4|109732.4|109758.9|109733.9|109753.5|109728.5|24
1721654310000|2024-07-22 13:18:30|109757.1|109732.1|109756.6|109731.6|109758.9|109733.9|109756.6|109731.6|15
1721654320000|2024-07-22 13:18:40|109756.2|109731.2|109751.8|109726.8|109756.6|109731.6|109750|109725|24
1721654330000|2024-07-22 13:18:50|109751.7|109726.7|109747.5|109722.5|109752.3|109727.3|109747.1|109722.1|20
1721654340000|2024-07-22 13:19:00|109747.3|109722.3|109743.4|109718.4|109747.6|109722.6|109741.8|109716.8|38
1721654350000|2024-07-22 13:19:10|109742.8|109717.8|109742.8|109717.8|109743.9|109718.9|109742.1|109717.1|26
1721654360000|2024-07-22 13:19:20|109742.7|109717.7|109737.4|109712.4|109742.7|109717.7|109735.8|109710.8|28
1721654370000|2024-07-22 13:19:30|109737.6|109712.6|109739.8|109714.8|109740|109715|109737.4|109712.4|29
1721654380000|2024-07-22 13:19:40|109740|109715|109760.5|109735.5|109760.8|109735.8|109739.9|109714.9|37
1721654390000|2024-07-22 13:19:50|109760.7|109735.7|109764.1|109739.1|109767|109742|109759.7|109734.7|27
1721654400000|2024-07-22 13:20:00|109764|109739|109759.4|109734.4|109764|109739|109758.8|109733.8|38
1721654410000|2024-07-22 13:20:10|109759.5|109734.5|109756.3|109731.3|109761.3|109736.3|109756.3|109731.3|30
1721654420000|2024-07-22 13:20:20|109756.2|109731.2|109754.8|109729.8|109756.7|109731.7|109754.7|109729.7|31
1721654430000|2024-07-22 13:20:30|109756.1|109731.1|109759.1|109734.1|109760.3|109735.3|109756.1|109731.1|32
1721654440000|2024-07-22 13:20:40|109759|109734|109754.2|109729.2|109759.4|109734.4|109752.7|109727.7|24
1721654450000|2024-07-22 13:20:50|109754.3|109729.3|109748.1|109723.1|109754.3|109729.3|109747.4|109722.4|32
1721654460000|2024-07-22 13:21:00|109748.6|109723.6|109749.3|109724.3|109749.3|109724.3|109748.3|109723.3|11
1721654470000|2024-07-22 13:21:10|109749|109724|109743|109718|109749.4|109724.4|109743|109718|26
1721654480000|2024-07-22 13:21:20|109743.1|109718.1|109745.5|109720.5|109752.3|109727.3|109741.9|109716.9|35
1721654490000|2024-07-22 13:21:30|109745.2|109720.2|109742.1|109717.1|109745.2|109720.2|109742.1|109717.1|17
1721654500000|2024-07-22 13:21:40|109742.7|109717.7|109749.9|109724.9|109753|109728|109741.7|109716.7|36
1721654510000|2024-07-22 13:21:50|109751.5|109726.5|109751.8|109726.8|109757.5|109732.5|109746.6|109721.6|35
1721654520000|2024-07-22 13:22:00|109752|109727|109769.2|109744.2|109769.5|109744.5|109752|109727|43
1721654530000|2024-07-22 13:22:10|109768.4|109743.4|109774|109749|109774|109749|109767.4|109742.4|23
1721654540000|2024-07-22 13:22:20|109774.5|109749.5|109774.3|109749.3|109774.9|109749.9|109773.9|109748.9|21
1721654550000|2024-07-22 13:22:30|109775.6|109750.6|109770.2|109745.2|109776.5|109751.5|109769.7|109744.7|23
1721654560000|2024-07-22 13:22:40|109767.9|109742.9|109771|109746|109771.5|109746.5|109766.3|109741.3|34
1721654570000|2024-07-22 13:22:50|109771.5|109746.5|109765.1|109740.1|109771.5|109746.5|109761.7|109736.7|25
1721654580000|2024-07-22 13:23:00|109763.4|109738.4|109764.7|109739.7|109764.7|109739.7|109756.9|109731.9|29
1721654590000|2024-07-22 13:23:10|109764.5|109739.5|109756.4|109731.4|109765.4|109740.4|109754.8|109729.8|30
1721654600000|2024-07-22 13:23:20|109756.5|109731.5|109753.5|109728.5|109756.6|109731.6|109753.2|109728.2|18
1721654610000|2024-07-22 13:23:30|109753.2|109728.2|109755.1|109730.1|109756.1|109731.1|109753.2|109728.2|21
1721654620000|2024-07-22 13:23:40|109754.8|109729.8|109759.2|109734.2|109760.6|109735.6|109754.5|109729.5|32
1721654630000|2024-07-22 13:23:50|109759.4|109734.4|109768.6|109743.6|109770.2|109745.2|109757.4|109732.4|46
1721654640000|2024-07-22 13:24:00|109769.6|109744.6|109774.5|109749.5|109777.5|109752.5|109768.3|109743.3|39
1721654650000|2024-07-22 13:24:10|109773.9|109748.9|109781.1|109756.1|109782|109757|109769.6|109744.6|42
1721654660000|2024-07-22 13:24:20|109781.3|109756.3|109775.9|109750.9|109781.9|109756.9|109775.4|109750.4|33
1721654670000|2024-07-22 13:24:30|109775.8|109750.8|109781|109756|109783.6|109758.6|109772.3|109747.3|33
1721654680000|2024-07-22 13:24:40|109781.1|109756.1|109779.9|109754.9|109783|109758|109778|109753|36
1721654690000|2024-07-22 13:24:50|109780|109755|109781.2|109756.2|109781.2|109756.2|109772.7|109747.7|43
1721654700000|2024-07-22 13:25:00|109781.6|109756.6|109777.4|109752.4|109783.6|109758.6|109777|109752|43
1721654710000|2024-07-22 13:25:10|109777.3|109752.3|109777|109752|109778.4|109753.4|109776.4|109751.4|29
1721654720000|2024-07-22 13:25:20|109776.8|109751.8|109785.9|109760.9|109787.2|109762.2|109776.1|109751.1|33
1721654730000|2024-07-22 13:25:30|109785.6|109760.6|109785.3|109760.3|109788.4|109763.4|109785|109760|29
1721654740000|2024-07-22 13:25:40|109785.4|109760.4|109787.4|109762.4|109788.7|109763.7|109785.4|109760.4|20
1721654750000|2024-07-22 13:25:50|109786.9|109761.9|109791.4|109766.4|109792|109767|109786.9|109761.9|37
1721654760000|2024-07-22 13:26:00|109791.3|109766.3|109808.7|109783.7|109809.9|109784.9|109790|109765|38
1721654770000|2024-07-22 13:26:10|109808.2|109783.2|109808.9|109783.9|109813.8|109788.8|109804.2|109779.2|54
1721654780000|2024-07-22 13:26:20|109809|109784|109813.4|109788.4|109813.5|109788.5|109808.8|109783.8|20
1721654790000|2024-07-22 13:26:30|109814|109789|109813.5|109788.5|109814|109789|109813.2|109788.2|19
1721654800000|2024-07-22 13:26:40|109813.7|109788.7|109824.7|109799.7|109824.9|109799.9|109813.7|109788.7|34
1721654810000|2024-07-22 13:26:50|109825.9|109800.9|109826.4|109801.4|109827.7|109802.7|109820.5|109795.5|38
1721654820000|2024-07-22 13:27:00|109826.5|109801.5|109824.8|109799.8|109826.5|109801.5|109816.2|109791.2|40
1721654830000|2024-07-22 13:27:10|109824.5|109799.5|109830.4|109805.4|109830.4|109805.4|109824.5|109799.5|19
1721654840000|2024-07-22 13:27:20|109830.5|109805.5|109829.3|109804.3|109830.5|109805.5|109821.9|109796.9|25
1721654850000|2024-07-22 13:27:30|109829.1|109804.1|109840.6|109815.6|109840.8|109815.8|109829.1|109804.1|24
1721654860000|2024-07-22 13:27:40|109840.4|109815.4|109846.9|109821.9|109847.1|109822.1|109839.9|109814.9|43
1721654870000|2024-07-22 13:27:50|109846.2|109821.2|109858.3|109833.3|109859.5|109834.5|109842.7|109817.7|45
1721654880000|2024-07-22 13:28:00|109858.2|109833.2|109861.6|109836.6|109864.4|109839.4|109858.2|109833.2|43
1721654890000|2024-07-22 13:28:10|109862.2|109837.2|109864.4|109839.4|109873.8|109848.8|109859.4|109834.4|39
1721654900000|2024-07-22 13:28:20|109864.6|109839.6|109883.5|109833.5|109883.8|109846.4|109864.6|109832.6|39
1721654910000|2024-07-22 13:28:30|109883.7|109833.7|109891.6|109841.6|109891.6|109841.6|109881.8|109831.8|32
1721654920000|2024-07-22 13:28:40|109891.9|109841.9|109887.1|109837.1|109892.8|109842.8|109883.6|109833.6|34
1721654930000|2024-07-22 13:28:50|109887|109837|109884.5|109834.5|109890|109840|109882.8|109832.8|38
1721654940000|2024-07-22 13:29:00|109884.1|109834.1|109882.4|109832.4|109887.9|109837.9|109878.1|109828.1|48
1721654950000|2024-07-22 13:29:10|109882.3|109832.3|109865.8|109815.8|109882.4|109832.4|109865.3|109815.3|38
1721654960000|2024-07-22 13:29:20|109865.9|109815.9|109858|109808|109866.6|109816.6|109857.3|109807.3|29
1721654970000|2024-07-22 13:29:30|109857.9|109807.9|109854.8|109804.8|109857.9|109807.9|109854.6|109804.6|23
1721654980000|2024-07-22 13:29:40|109855.1|109805.1|109858.4|109808.4|109859.3|109809.3|109854.9|109804.9|27
1721654990000|2024-07-22 13:29:50|109858.8|109808.8|109863.8|109813.8|109865.8|109815.8|109858.8|109808.8|33
1721655000000|2024-07-22 13:30:00|109863.5|109813.5|109863.6|109813.6|109867.2|109817.2|109856.7|109806.7|42
1721655010000|2024-07-22 13:30:10|109863.5|109813.5|109843.7|109793.7|109863.5|109813.5|109843.7|109793.7|39
1721655020000|2024-07-22 13:30:20|109843.9|109793.9|109847.8|109797.8|109849|109799|109843.7|109793.7|25
1721655030000|2024-07-22 13:30:30|109847.9|109797.9|109844.2|109794.2|109849.5|109799.5|109844.2|109794.2|36
1721655040000|2024-07-22 13:30:40|109844.6|109794.6|109840.5|109790.5|109846.1|109796.1|109839.9|109789.9|34
1721655050000|2024-07-22 13:30:50|109840.8|109790.8|109846.2|109796.2|109846.2|109796.2|109836.9|109786.9|45
1721655060000|2024-07-22 13:31:00|109847.6|109797.6|109834.4|109784.4|109855.6|109805.6|109833.3|109783.3|47
1721655070000|2024-07-22 13:31:10|109834.8|109784.8|109818.6|109768.6|109836.4|109786.4|109818.6|109768.6|32
1721655080000|2024-07-22 13:31:20|109818.7|109768.7|109820.3|109770.3|109823|109773|109818.6|109768.6|38
1721655090000|2024-07-22 13:31:30|109820.7|109770.7|109823.2|109773.2|109829.9|109779.9|109820.5|109770.5|39
1721655100000|2024-07-22 13:31:40|109823.5|109773.5|109823|109773|109824.8|109774.8|109818.2|109768.2|45
1721655110000|2024-07-22 13:31:50|109823.1|109773.1|109829.9|109779.9|109830.3|109780.3|109822.6|109772.6|28
1721655120000|2024-07-22 13:32:00|109828|109778|109811.3|109786.3|109828|109786.7|109808.8|109768.7|40
1721655130000|2024-07-22 13:32:10|109811.7|109786.7|109797.3|109772.3|109811.7|109786.7|109797.3|109772.3|41
1721655140000|2024-07-22 13:32:20|109797|109772|109803|109778|109805.2|109780.2|109796.5|109771.5|41
1721655150000|2024-07-22 13:32:30|109802.9|109777.9|109801.5|109776.5|109803.6|109778.6|109797.3|109772.3|27
1721655160000|2024-07-22 13:32:40|109802|109777|109802.8|109777.8|109804.2|109779.2|109802|109777|15
1721655170000|2024-07-22 13:32:50|109802.6|109777.6|109803.4|109778.4|109809.8|109784.8|109802.4|109777.4|38
1721655180000|2024-07-22 13:33:00|109803.8|109778.8|109801.4|109776.4|109803.8|109778.8|109793.5|109768.5|42
1721655190000|2024-07-22 13:33:10|109801.3|109776.3|109801.6|109776.6|109802.7|109777.7|109798.9|109773.9|25
1721655200000|2024-07-22 13:33:20|109801.4|109776.4|109799.9|109774.9|109802.9|109777.9|109799.5|109774.5|21
1721655210000|2024-07-22 13:33:30|109800|109775|109801.2|109776.2|109801.9|109776.9|109794.7|109769.7|44
1721655220000|2024-07-22 13:33:40|109800.9|109775.9|109789.1|109764.1|109800.9|109775.9|109778.4|109753.4|52
1721655230000|2024-07-22 13:33:50|109789.2|109764.2|109785.5|109760.5|109789.2|109764.2|109784.3|109759.3|22
1721655240000|2024-07-22 13:34:00|109785.1|109760.1|109779.6|109754.6|109785.6|109760.6|109779.6|109754.6|20
1721655250000|2024-07-22 13:34:10|109779|109754|109774.8|109749.8|109779|109754|109765.9|109740.9|51
1721655260000|2024-07-22 13:34:20|109774.4|109749.4|109780.1|109755.1|109781.3|109756.3|109771.7|109746.7|43
1721655270000|2024-07-22 13:34:30|109780.2|109755.2|109776.3|109751.3|109780.5|109755.5|109776.2|109751.2|36
1721655280000|2024-07-22 13:34:40|109776.9|109751.9|109773.4|109748.4|109776.9|109751.9|109773.4|109748.4|19
1721655290000|2024-07-22 13:34:50|109773.5|109748.5|109767.7|109742.7|109773.5|109748.5|109767.7|109742.7|20
1721655300000|2024-07-22 13:35:00|109768.1|109743.1|109774.3|109749.3|109774.5|109749.5|109766|109741|38
1721655310000|2024-07-22 13:35:10|109773.9|109748.9|109782.9|109757.9|109787.6|109762.6|109773.9|109748.9|31
1721655320000|2024-07-22 13:35:20|109782.7|109757.7|109783.9|109758.9|109784.2|109759.2|109780.7|109755.7|39
1721655330000|2024-07-22 13:35:30|109784|109759|109789.5|109764.5|109794.4|109769.4|109784|109759|41
1721655340000|2024-07-22 13:35:40|109789.4|109764.4|109804.2|109779.2|109804.4|109779.4|109789.4|109764.4|37
1721655350000|2024-07-22 13:35:50|109804.1|109779.1|109803.8|109778.8|109804.1|109779.1|109802.6|109777.6|23
1721655360000|2024-07-22 13:36:00|109803.9|109778.9|109795.8|109770.8|109803.9|109778.9|109795.5|109770.5|26
1721655370000|2024-07-22 13:36:10|109795.5|109770.5|109792.1|109767.1|109796.3|109771.3|109788.7|109763.7|33
1721655380000|2024-07-22 13:36:20|109792.5|109767.5|109799.5|109774.5|109799.5|109774.5|109792.5|109767.5|24
1721655390000|2024-07-22 13:36:30|109799|109774|109818.1|109793.1|109818.1|109793.1|109797.8|109772.8|37
1721655400000|2024-07-22 13:36:40|109820.1|109795.1|109816.8|109791.8|109820.5|109795.5|109814.8|109789.8|35
1721655410000|2024-07-22 13:36:50|109816.5|109791.5|109817.3|109792.3|109820.7|109795.7|109816.1|109791.1|29
1721655420000|2024-07-22 13:37:00|109818.5|109793.5|109819.8|109794.8|109824|109799|109817.2|109792.2|45
1721655430000|2024-07-22 13:37:10|109819.7|109794.7|109823.1|109798.1|109824.2|109799.2|109813.2|109788.2|43
1721655440000|2024-07-22 13:37:20|109823.2|109798.2|109816.8|109791.8|109823.2|109798.2|109816.5|109791.5|35
1721655450000|2024-07-22 13:37:30|109816.6|109791.6|109811|109786|109817|109792|109811|109786|32
1721655460000|2024-07-22 13:37:40|109810.6|109785.6|109813.5|109788.5|109813.5|109788.5|109808.9|109783.9|25
1721655470000|2024-07-22 13:37:50|109813.3|109788.3|109839.3|109814.3|109839.3|109814.3|109813.2|109788.2|40
1721655480000|2024-07-22 13:38:00|109839.4|109814.4|109843.7|109818.7|109844|109819|109838.3|109813.3|43
1721655490000|2024-07-22 13:38:10|109843.6|109818.6|109832.9|109807.9|109844.5|109819.5|109832.9|109807.9|40
1721655500000|2024-07-22 13:38:20|109833|109808|109844.2|109819.2|109844.9|109819.9|109832.4|109807.4|34
1721655510000|2024-07-22 13:38:30|109844.1|109819.1|109838.6|109813.6|109844.6|109819.6|109838.4|109813.4|34
1721655520000|2024-07-22 13:38:40|109839.4|109814.4|109852.5|109827.5|109853.1|109828.1|109839.4|109814.4|54
1721655530000|2024-07-22 13:38:50|109851.6|109826.6|109853.8|109828.8|109855.1|109830.1|109848.4|109823.4|36
1721655540000|2024-07-22 13:39:00|109854|109829|109849.1|109824.1|109856.1|109831.1|109849|109824|32
1721655550000|2024-07-22 13:39:10|109846.3|109821.3|109840.9|109815.9|109847.9|109822.9|109837.2|109812.2|40
1721655560000|2024-07-22 13:39:20|109840.7|109815.7|109863.4|109838.4|109863.4|109838.4|109839.9|109814.9|40
1721655570000|2024-07-22 13:39:30|109862.2|109837.2|109860.6|109835.6|109862.2|109837.2|109859.1|109834.1|38
1721655580000|2024-07-22 13:39:40|109861.1|109836.1|109863.9|109838.9|109864.1|109839.1|109857.9|109832.9|34
1721655590000|2024-07-22 13:39:50|109865|109840|109866.2|109841.2|109867.8|109842.8|109861.9|109836.9|40
1721655600000|2024-07-22 13:40:00|109866.3|109841.3|109863.5|109838.5|109868.9|109843.9|109862.9|109837.9|43
1721655610000|2024-07-22 13:40:10|109863.7|109838.7|109864.8|109839.8|109865.1|109840.1|109862.7|109837.7|24
1721655620000|2024-07-22 13:40:20|109864.9|109839.9|109860.9|109835.9|109865.1|109840.1|109860.7|109835.7|37
1721655630000|2024-07-22 13:40:30|109860.7|109835.7|109859.7|109834.7|109860.7|109835.7|109855.6|109830.6|33
1721655640000|2024-07-22 13:40:40|109859.5|109834.5|109862.2|109837.2|109864.8|109839.8|109855.7|109830.7|41
1721655650000|2024-07-22 13:40:50|109862.3|109837.3|109850.2|109825.2|109862.8|109837.8|109850.2|109825.2|31
1721655660000|2024-07-22 13:41:00|109850.5|109825.5|109854.1|109829.1|109854.2|109829.2|109850.5|109825.5|38
1721655670000|2024-07-22 13:41:10|109854|109829|109847.4|109822.4|109854|109829|109845.6|109820.6|39
1721655680000|2024-07-22 13:41:20|109846.9|109821.9|109848.9|109823.9|109854.7|109829.7|109846.5|109821.5|34
1721655690000|2024-07-22 13:41:30|109848.8|109823.8|109849.6|109824.6|109849.6|109824.6|109846|109821|28
1721655700000|2024-07-22 13:41:40|109849.4|109824.4|109842.2|109817.2|109855.3|109830.3|109841.6|109816.6|39
1721655710000|2024-07-22 13:41:50|109843.1|109818.1|109862.5|109837.5|109862.6|109837.6|109843.1|109818.1|44
1721655720000|2024-07-22 13:42:00|109862.7|109837.7|109871.6|109846.6|109871.6|109846.6|109862.6|109837.6|34
1721655730000|2024-07-22 13:42:10|109871.3|109846.3|109862.3|109837.3|109876.1|109851.1|109860.2|109835.2|46
1721655740000|2024-07-22 13:42:20|109863|109838|109863.5|109838.5|109867.6|109842.6|109861.9|109836.9|44
1721655750000|2024-07-22 13:42:30|109863.6|109838.6|109868.1|109843.1|109868.2|109843.2|109861.1|109836.1|34
1721655760000|2024-07-22 13:42:40|109868.2|109843.2|109867.6|109842.6|109869.8|109844.8|109865.9|109840.9|48
1721655770000|2024-07-22 13:42:50|109868.7|109843.7|109874.9|109849.9|109874.9|109849.9|109868.6|109843.6|35
1721655780000|2024-07-22 13:43:00|109874.5|109849.5|109865.4|109840.4|109875.6|109850.6|109865.1|109840.1|35
1721655790000|2024-07-22 13:43:10|109865.6|109840.6|109854.9|109829.9|109866.5|109841.5|109849.8|109824.8|34
1721655800000|2024-07-22 13:43:20|109855.3|109830.3|109865|109840|109866.5|109841.5|109855.3|109830.3|36
1721655810000|2024-07-22 13:43:30|109865.1|109840.1|109867.8|109842.8|109867.8|109842.8|109861|109836|34
1721655820000|2024-07-22 13:43:40|109867.6|109842.6|109879.1|109854.1|109879.1|109854.1|109866.9|109841.9|38
1721655830000|2024-07-22 13:43:50|109879.4|109854.4|109887.7|109862.7|109887.8|109862.8|109878.5|109853.5|34
1721655840000|2024-07-22 13:44:00|109887.5|109862.5|109907.5|109882.5|109912.8|109887.8|109887|109862|49
1721655850000|2024-07-22 13:44:10|109907.7|109882.7|109932.1|109907.1|109932.8|109907.8|109904.6|109879.6|52
1721655860000|2024-07-22 13:44:20|109931.7|109906.7|109942.7|109917.7|109943.3|109918.3|109931.7|109906.7|43
1721655870000|2024-07-22 13:44:30|109942.4|109917.4|109940.6|109915.6|109943.4|109918.4|109939|109914|28
1721655880000|2024-07-22 13:44:40|109954.2|109904.2|109953|109903|109954.6|109904.6|109951.8|109901.8|36
1721655890000|2024-07-22 13:44:50|109952.9|109902.9|109960.3|109910.3|109960.6|109910.6|109951.4|109901.4|40
1721655900000|2024-07-22 13:45:00|109959.9|109909.9|109946|109921|109960.2|109921|109945.4|109905.2|43
1721655910000|2024-07-22 13:45:10|109946.1|109921.1|110015.6|109965.6|110019.6|109969.6|109946|109921|46
1721655920000|2024-07-22 13:45:20|110013.8|109963.8|109994.9|109969.9|110013.8|109975.1|109994.6|109962.8|39
1721655930000|2024-07-22 13:45:30|109995.9|109970.9|109991.1|109966.1|109996|109971|109985.3|109960.3|32
1721655940000|2024-07-22 13:45:40|109990.8|109965.8|109986|109936|109996.4|109966.5|109979.1|109929.1|45
1721655950000|2024-07-22 13:45:50|109987.9|109937.9|109979.7|109929.7|109989.5|109939.5|109977.5|109927.5|34
1721655960000|2024-07-22 13:46:00|109980|109930|109978.9|109928.9|109980.4|109930.4|109977.1|109927.1|33
1721655970000|2024-07-22 13:46:10|109979.3|109929.3|109978.3|109928.3|109979.6|109929.6|109978|109928|24
1721655980000|2024-07-22 13:46:20|109978.7|109928.7|109986.6|109936.6|109988|109938|109971.6|109921.6|43
1721655990000|2024-07-22 13:46:30|109986.8|109936.8|109974.1|109949.1|109987.9|109950.3|109973.8|109934.3|40
1721656000000|2024-07-22 13:46:40|109974|109949|109969.6|109944.6|109974|109949|109968.9|109943.9|22
1721656010000|2024-07-22 13:46:50|109969.8|109944.8|109972.3|109947.3|109972.4|109947.4|109969.8|109944.8|15
1721656020000|2024-07-22 13:47:00|109972.2|109947.2|109941.7|109916.7|109972.2|109947.2|109940.5|109915.5|28
1721656030000|2024-07-22 13:47:10|109943.2|109918.2|109949.7|109924.7|109951.9|109926.9|109940.8|109915.8|29
1721656040000|2024-07-22 13:47:20|109949.8|109924.8|109949.7|109924.7|109954.3|109929.3|109948.7|109923.7|42
1721656050000|2024-07-22 13:47:30|109949.9|109924.9|109958.4|109933.4|109958.4|109933.4|109948.2|109923.2|40
1721656060000|2024-07-22 13:47:40|109958.3|109933.3|109961.8|109936.8|109962.9|109937.9|109955.1|109930.1|41
1721656070000|2024-07-22 13:47:50|109961.1|109936.1|109971|109946|109971.1|109946.1|109960.9|109935.9|41
1721656080000|2024-07-22 13:48:00|109970.9|109945.9|109971.9|109946.9|109972.2|109947.2|109968.3|109943.3|37
1721656090000|2024-07-22 13:48:10|109971.8|109946.8|109962.9|109937.9|109974.6|109949.6|109962.9|109937.9|29
1721656100000|2024-07-22 13:48:20|109964.2|109939.2|109967.2|109942.2|109968.2|109943.2|109964.2|109939.2|22
1721656110000|2024-07-22 13:48:30|109966.9|109941.9|109964.5|109939.5|109969.9|109944.9|109961.6|109936.6|20
1721656120000|2024-07-22 13:48:40|109964|109939|109955.3|109930.3|109964.1|109939.1|109955.1|109930.1|27
1721656130000|2024-07-22 13:48:50|109955.6|109930.6|109947.7|109922.7|109955.6|109930.6|109947.3|109922.3|41
1721656140000|2024-07-22 13:49:00|109947.5|109922.5|109950.5|109925.5|109950.9|109925.9|109944.4|109919.4|33
1721656150000|2024-07-22 13:49:10|109950.4|109925.4|109954.3|109929.3|109954.3|109929.3|109950.2|109925.2|28
1721656160000|2024-07-22 13:49:20|109954.1|109929.1|109949.3|109924.3|109955.7|109930.7|109948.8|109923.8|50
1721656170000|2024-07-22 13:49:30|109949.7|109924.7|109959|109934|109962.4|109937.4|109949.7|109924.7|42
1721656180000|2024-07-22 13:49:40|109958.9|109933.9|109957.5|109932.5|109961.6|109936.6|109957.4|109932.4|34
1721656190000|2024-07-22 13:49:50|109957.7|109932.7|109966.6|109941.6|109969.3|109944.3|109957.6|109932.6|29
1721656200000|2024-07-22 13:50:00|109966|109941|109963.8|109938.8|109966|109941|109962.6|109937.6|12
1721656210000|2024-07-22 13:50:10|109964.6|109939.6|109969.2|109944.2|109969.2|109944.2|109961.7|109936.7|48
1721656220000|2024-07-22 13:50:20|109970.6|109945.6|109970.7|109945.7|109990.5|109965.5|109969.5|109944.5|50
1721656230000|2024-07-22 13:50:30|109971.2|109946.2|109982.8|109957.8|109983.4|109958.4|109971.2|109946.2|32
1721656240000|2024-07-22 13:50:40|109983.1|109958.1|109999.2|109974.2|110000.5|109975.5|109983.1|109958.1|36
1721656250000|2024-07-22 13:50:50|109998.8|109973.8|109996.2|109971.2|109999|109974|109992.8|109967.8|32
1721656260000|2024-07-22 13:51:00|109996.4|109971.4|110003.6|109978.6|110004.5|109979.5|109996.4|109971.4|27
1721656270000|2024-07-22 13:51:10|110003.3|109978.3|110004.9|109979.9|110005.1|109980.1|110003|109978|20
1721656280000|2024-07-22 13:51:20|110005.3|109980.3|110012.5|109987.5|110013.1|109988.1|110005|109980|37
1721656290000|2024-07-22 13:51:30|110012.3|109987.3|110010.9|109985.9|110023|109998|110006.6|109981.6|57
1721656300000|2024-07-22 13:51:40|110011|109986|110009.9|109984.9|110011.1|109986.1|110009.7|109984.7|30
1721656310000|2024-07-22 13:51:50|110009.8|109984.8|110007.7|109982.7|110009.8|109984.8|110007.2|109982.2|23
1721656320000|2024-07-22 13:52:00|110007.5|109982.5|110004.2|109979.2|110011.6|109986.6|110004.2|109979.2|36
1721656330000|2024-07-22 13:52:10|110003.9|109978.9|109987.1|109962.1|110008.9|109983.9|109986.5|109961.5|55
1721656340000|2024-07-22 13:52:20|109987.3|109962.3|109977.3|109952.3|109987.3|109962.3|109976.3|109951.3|37
1721656350000|2024-07-22 13:52:30|109977.2|109952.2|109978.3|109953.3|109978.9|109953.9|109974.1|109949.1|33
1721656360000|2024-07-22 13:52:40|109978|109953|109976|109951|109978.4|109953.4|109975.4|109950.4|28
1721656370000|2024-07-22 13:52:50|109976.1|109951.1|109971.3|109946.3|109977.3|109952.3|109970.2|109945.2|38
1721656380000|2024-07-22 13:53:00|109971|109946|109972.9|109947.9|109973.6|109948.6|109970.8|109945.8|29
1721656390000|2024-07-22 13:53:10|109972.7|109947.7|109978.6|109953.6|109979.1|109954.1|109966.5|109941.5|48
1721656400000|2024-07-22 13:53:20|109978.3|109953.3|109979.6|109954.6|109980|109955|109974.7|109949.7|34
1721656410000|2024-07-22 13:53:30|109979.5|109954.5|109980.3|109955.3|109980.3|109955.3|109972.8|109947.8|45
1721656420000|2024-07-22 13:53:40|109980.5|109955.5|109978.4|109953.4|109980.6|109955.6|109977.7|109952.7|34
1721656430000|2024-07-22 13:53:50|109978.3|109953.3|109979.4|109954.4|109984|109959|109977.6|109952.6|39
1721656440000|2024-07-22 13:54:00|109979.8|109954.8|109984.7|109959.7|109985.8|109960.8|109978.3|109953.3|31
1721656450000|2024-07-22 13:54:10|109984.6|109959.6|109971.7|109946.7|109984.6|109959.6|109971.7|109946.7|29
1721656460000|2024-07-22 13:54:20|109971.4|109946.4|109964.8|109939.8|109971.4|109946.4|109960.6|109935.6|44
1721656470000|2024-07-22 13:54:30|109963.3|109938.3|109960.6|109935.6|109963.3|109938.3|109959.2|109934.2|44
1721656480000|2024-07-22 13:54:40|109960.5|109935.5|109939|109914|109960.6|109935.6|109934.4|109909.4|48
1721656490000|2024-07-22 13:54:50|109939.6|109914.6|109940.8|109915.8|109940.8|109915.8|109936.4|109911.4|41
1721656500000|2024-07-22 13:55:00|109941.3|109916.3|109944.7|109919.7|109945.2|109920.2|109940.7|109915.7|46
1721656510000|2024-07-22 13:55:10|109944.6|109919.6|109944.3|109919.3|109946.1|109921.1|109944|109919|32
1721656520000|2024-07-22 13:55:20|109944.5|109919.5|109941.6|109916.6|109946.2|109921.2|109941.1|109916.1|22
1721656530000|2024-07-22 13:55:30|109941.9|109916.9|109952|109927|109952|109927|109930.8|109905.8|40
1721656540000|2024-07-22 13:55:40|109952.1|109927.1|109960.7|109935.7|109961.3|109936.3|109952.1|109927.1|36
1721656550000|2024-07-22 13:55:50|109960.9|109935.9|109967.3|109942.3|109967.9|109942.9|109960.5|109935.5|33
1721656560000|2024-07-22 13:56:00|109967.8|109942.8|109985.4|109960.4|109985.7|109960.7|109966.9|109941.9|35
1721656570000|2024-07-22 13:56:10|109986.7|109961.7|109991.2|109966.2|109993.6|109968.6|109986.6|109961.6|36
1721656580000|2024-07-22 13:56:20|109991|109966|109999.7|109974.7|110001|109976|109991|109966|44
1721656590000|2024-07-22 13:56:30|109999.8|109974.8|109987.6|109962.6|110002.6|109977.6|109985.2|109960.2|49
1721656600000|2024-07-22 13:56:40|109987.3|109962.3|109995.4|109970.4|109995.5|109970.5|109987.1|109962.1|35
1721656610000|2024-07-22 13:56:50|109994.8|109969.8|109989.6|109964.6|109994.8|109969.8|109989.5|109964.5|27
1721656620000|2024-07-22 13:57:00|109989.5|109964.5|109993|109968|109994|109969|109983.2|109958.2|41
1721656630000|2024-07-22 13:57:10|109993.4|109968.4|109991.3|109966.3|109993.4|109968.4|109988.7|109963.7|37
1721656640000|2024-07-22 13:57:20|109991.1|109966.1|109984.7|109959.7|109994|109969|109984.7|109959.7|30
1721656650000|2024-07-22 13:57:30|109985.1|109960.1|109990.1|109965.1|109995.9|109970.9|109985.1|109960.1|41
1721656660000|2024-07-22 13:57:40|109989.8|109964.8|109989.5|109964.5|109991.1|109966.1|109986|109961|41
1721656670000|2024-07-22 13:57:50|109989.7|109964.7|110006.1|109981.1|110008.6|109983.6|109988.9|109963.9|40
1721656680000|2024-07-22 13:58:00|110005.9|109980.9|110003.1|109978.1|110006.8|109981.8|109999.3|109974.3|51
1721656690000|2024-07-22 13:58:10|110003.3|109978.3|110001.3|109976.3|110003.3|109978.3|109998.5|109973.5|41
1721656700000|2024-07-22 13:58:20|110001|109976|110005.4|109980.4|110005.8|109980.8|110001|109976|43
1721656710000|2024-07-22 13:58:30|110005.2|109980.2|110004.3|109979.3|110006.9|109981.9|110004.3|109979.3|35
1721656720000|2024-07-22 13:58:40|110003.9|109978.9|109979.8|109954.8|110003.9|109978.9|109979|109954|40
1721656730000|2024-07-22 13:58:50|109980|109955|109975.1|109950.1|109980.3|109955.3|109975.1|109950.1|24
1721656740000|2024-07-22 13:59:00|109975.3|109950.3|109976.6|109951.6|109977.2|109952.2|109975.3|109950.3|18
1721656750000|2024-07-22 13:59:10|109976.2|109951.2|109984|109959|109986.7|109961.7|109976.2|109951.2|42
1721656760000|2024-07-22 13:59:20|109983.6|109958.6|109983.7|109958.7|109985.1|109960.1|109978.5|109953.5|47
1721656770000|2024-07-22 13:59:30|109984.5|109959.5|109971|109946|109985|109960|109971|109946|47
1721656780000|2024-07-22 13:59:40|109970.6|109945.6|109972.8|109947.8|109976.9|109951.9|109969.8|109944.8|33
1721656790000|2024-07-22 13:59:50|109972.6|109947.6|109977.7|109952.7|109977.9|109952.9|109972.6|109947.6|34
1721656800000|2024-07-22 14:00:00|109977.8|109952.8|109978.9|109953.9|109982.3|109957.3|109975.9|109950.9|60
1721656810000|2024-07-22 14:00:10|109978.8|109953.8|109983.2|109958.2|109984.1|109959.1|109978.1|109953.1|43
1721656820000|2024-07-22 14:00:20|109983.3|109958.3|109981.6|109956.6|109992.4|109967.4|109981.1|109956.1|51
1721656830000|2024-07-22 14:00:30|109981.3|109956.3|109968.9|109943.9|109981.3|109956.3|109967.4|109942.4|53
1721656840000|2024-07-22 14:00:40|109969.6|109944.6|109980.1|109955.1|109980.1|109955.1|109969.6|109944.6|40
1721656850000|2024-07-22 14:00:50|109980.2|109955.2|109987.2|109962.2|109987.7|109962.7|109980.2|109955.2|39
1721656860000|2024-07-22 14:01:00|109988.7|109963.7|109990.6|109965.6|109995.2|109970.2|109988.7|109963.7|43
1721656870000|2024-07-22 14:01:10|109989.7|109964.7|109995.5|109970.5|109995.5|109970.5|109989.2|109964.2|31
1721656880000|2024-07-22 14:01:20|109995.3|109970.3|109981.6|109956.6|109995.3|109970.3|109978.6|109953.6|52
1721656890000|2024-07-22 14:01:30|109981.2|109956.2|109990.7|109965.7|109990.7|109965.7|109976.6|109951.6|49
1721656900000|2024-07-22 14:01:40|109990.2|109965.2|109988.2|109963.2|109993.3|109968.3|109986.5|109961.5|43
1721656910000|2024-07-22 14:01:50|109988|109963|109978.9|109953.9|109988.5|109963.5|109977.5|109952.5|37
1721656920000|2024-07-22 14:02:00|109980.4|109955.4|109987|109962|109987.2|109962.2|109979.1|109954.1|23
1721656930000|2024-07-22 14:02:10|109987.1|109962.1|109994.2|109969.2|109994.9|109969.9|109987|109962|29
1721656940000|2024-07-22 14:02:20|109995|109970|109995.6|109970.6|109999|109974|109994.1|109969.1|36
1721656950000|2024-07-22 14:02:30|109995.3|109970.3|109995.2|109970.2|109997.7|109972.7|109994.4|109969.4|27
1721656960000|2024-07-22 14:02:40|109995.1|109970.1|109989.7|109964.7|109997.3|109972.3|109988.9|109963.9|36
1721656970000|2024-07-22 14:02:50|109990.2|109965.2|109987.7|109962.7|109990.8|109965.8|109985.7|109960.7|34
1721656980000|2024-07-22 14:03:00|109987.3|109962.3|109977.6|109952.6|109987.5|109962.5|109975.3|109950.3|48
1721656990000|2024-07-22 14:03:10|109978|109953|109973.1|109948.1|109979|109954|109973.1|109948.1|46
1721657000000|2024-07-22 14:03:20|109973.2|109948.2|109966.8|109941.8|109973.5|109948.5|109962.5|109937.5|45
1721657010000|2024-07-22 14:03:30|109968.7|109943.7|109971.6|109946.6|109976.4|109951.4|109964.9|109939.9|44
1721657020000|2024-07-22 14:03:40|109970.2|109945.2|109976.4|109951.4|109977.3|109952.3|109969.6|109944.6|34
1721657030000|2024-07-22 14:03:50|109976.3|109951.3|109958.9|109933.9|109976.4|109951.4|109956.9|109931.9|45
1721657040000|2024-07-22 14:04:00|109957.7|109932.7|109960.1|109935.1|109963.5|109938.5|109957.7|109932.7|34
1721657050000|2024-07-22 14:04:10|109960|109935|109957.8|109932.8|109960.6|109935.6|109957.4|109932.4|42
1721657060000|2024-07-22 14:04:20|109957.6|109932.6|109965.1|109940.1|109965.9|109940.9|109956.5|109931.5|37
1721657070000|2024-07-22 14:04:30|109964.9|109939.9|109970.5|109945.5|109974.3|109949.3|109963.9|109938.9|37
1721657080000|2024-07-22 14:04:40|109970.1|109945.1|109971.2|109946.2|109971.3|109946.3|109966.6|109941.6|34
1721657090000|2024-07-22 14:04:50|109971.4|109946.4|109979.2|109954.2|109979.7|109954.7|109971.4|109946.4|30
1721657100000|2024-07-22 14:05:00|109979.4|109954.4|109977.2|109952.2|109980.2|109955.2|109971.1|109946.1|48
1721657110000|2024-07-22 14:05:10|109977.1|109952.1|109984.1|109959.1|109985.2|109960.2|109976|109951|45
1721657120000|2024-07-22 14:05:20|109984.2|109959.2|110003.1|109978.1|110006.4|109981.4|109982.9|109957.9|45
1721657130000|2024-07-22 14:05:30|110003.3|109978.3|109999.5|109974.5|110005.6|109980.6|109999.5|109974.5|37
1721657140000|2024-07-22 14:05:40|109999.2|109974.2|110001.7|109976.7|110002.4|109977.4|109998.3|109973.3|39
1721657150000|2024-07-22 14:05:50|110002.1|109977.1|109999.1|109974.1|110005|109980|109999.1|109974.1|33
1721657160000|2024-07-22 14:06:00|109999.3|109974.3|110006.7|109981.7|110008.1|109983.1|109998.9|109973.9|38
1721657170000|2024-07-22 14:06:10|110005.6|109980.6|110002.8|109977.8|110005.6|109980.6|110001.7|109976.7|40
1721657180000|2024-07-22 14:06:20|110002.6|109977.6|110007.6|109982.6|110007.6|109982.6|109998.4|109973.4|37
1721657190000|2024-07-22 14:06:30|110007.4|109982.4|109997.9|109972.9|110007.6|109982.6|109997.4|109972.4|44
1721657200000|2024-07-22 14:06:40|109997.6|109972.6|110005.4|109980.4|110007|109982|109997|109972|49
1721657210000|2024-07-22 14:06:50|110005.5|109980.5|110009.4|109984.4|110010.2|109985.2|110005.3|109980.3|43
1721657220000|2024-07-22 14:07:00|110010.2|109985.2|110005.4|109980.4|110010.2|109985.2|110005.4|109980.4|40
1721657230000|2024-07-22 14:07:10|110005.1|109980.1|110003.4|109978.4|110007.3|109982.3|110003.4|109978.4|41
1721657240000|2024-07-22 14:07:20|110003.9|109978.9|110008.6|109983.6|110008.6|109983.6|110002.8|109977.8|46
1721657250000|2024-07-22 14:07:30|110008|109983|110006.9|109981.9|110010.4|109985.4|110006.9|109981.9|33
1721657260000|2024-07-22 14:07:40|110007|109982|110009.4|109984.4|110009.5|109984.5|110003.3|109978.3|25
1721657270000|2024-07-22 14:07:50|110009.2|109984.2|110007.8|109982.8|110009.2|109984.2|110005.5|109980.5|36
1721657280000|2024-07-22 14:08:00|110007.5|109982.5|110017.1|109992.1|110018.6|109993.6|110007.5|109982.5|60
1721657290000|2024-07-22 14:08:10|110017.6|109992.6|110018.2|109993.2|110019.2|109994.2|110017.5|109992.5|41
1721657300000|2024-07-22 14:08:20|110017.8|109992.8|110019.4|109994.4|110023.9|109998.9|110016.9|109991.9|31
1721657310000|2024-07-22 14:08:30|110019.3|109994.3|110022.8|109997.8|110025.4|110000.4|110019.1|109994.1|24
1721657320000|2024-07-22 14:08:40|110021.1|109996.1|110017.1|109992.1|110023.4|109998.4|110016.7|109991.7|25
1721657330000|2024-07-22 14:08:50|110017.7|109992.7|110020|109995|110020.3|109995.3|110017.7|109992.7|14
1721657340000|2024-07-22 14:09:00|110019.9|109994.9|110020.3|109995.3|110025.5|110000.5|110019.9|109994.9|23
1721657350000|2024-07-22 14:09:10|110020.1|109995.1|110007.3|109982.3|110021.7|109996.7|110007.3|109982.3|22
1721657360000|2024-07-22 14:09:20|110006.8|109981.8|110009|109984|110010|109985|110000.6|109975.6|46
1721657370000|2024-07-22 14:09:30|110009.5|109984.5|110009.8|109984.8|110011.9|109986.9|110007.7|109982.7|34
1721657380000|2024-07-22 14:09:40|110009.4|109984.4|109996.3|109971.3|110011.7|109986.7|109996.3|109971.3|38
1721657390000|2024-07-22 14:09:50|109996.5|109971.5|110004.6|109979.6|110005.2|109980.2|109996.5|109971.5|36
1721657400000|2024-07-22 14:10:00|110004.1|109979.1|109989.9|109964.9|110004.1|109979.1|109989.9|109964.9|48
1721657410000|2024-07-22 14:10:10|109989.8|109964.8|109984.5|109959.5|109990.8|109965.8|109983|109958|41
1721657420000|2024-07-22 14:10:20|109984.4|109959.4|109984.4|109959.4|109984.6|109959.6|109983.8|109958.8|17
1721657430000|2024-07-22 14:10:30|109984.3|109959.3|109960.9|109935.9|109984.4|109959.4|109960.6|109935.6|50
1721657440000|2024-07-22 14:10:40|109961|109936|109960.5|109935.5|109965.6|109940.6|109960|109935|38
1721657450000|2024-07-22 14:10:50|109960.6|109935.6|109939.1|109914.1|109960.6|109935.6|109939|109914|51
1721657460000|2024-07-22 14:11:00|109938.8|109913.8|109957.8|109932.8|109964.2|109939.2|109938.3|109913.3|52
1721657470000|2024-07-22 14:11:10|109957.7|109932.7|109966.3|109941.3|109966.3|109941.3|109955.8|109930.8|49
1721657480000|2024-07-22 14:11:20|109966.4|109941.4|109952.5|109927.5|109966.4|109941.4|109952.5|109927.5|41
1721657490000|2024-07-22 14:11:30|109952.7|109927.7|109953.2|109928.2|109957.2|109932.2|109952|109927|42
1721657500000|2024-07-22 14:11:40|109952.8|109927.8|109953|109928|109957.9|109932.9|109951.2|109926.2|45
1721657510000|2024-07-22 14:11:50|109953.7|109928.7|109960.4|109935.4|109960.5|109935.5|109952.3|109927.3|43
1721657520000|2024-07-22 14:12:00|109960.5|109935.5|109966.6|109941.6|109973|109948|109960.5|109935.5|37
1721657530000|2024-07-22 14:12:10|109966.4|109941.4|109959|109934|109968.8|109943.8|109959|109934|38
1721657540000|2024-07-22 14:12:20|109959.2|109934.2|109974.1|109949.1|109974.1|109949.1|109959.2|109934.2|40
1721657550000|2024-07-22 14:12:30|109974.7|109949.7|109978.3|109953.3|109980.7|109955.7|109974.7|109949.7|32
1721657560000|2024-07-22 14:12:40|109976.7|109951.7|109975|109950|109976.7|109951.7|109974.8|109949.8|22
1721657570000|2024-07-22 14:12:50|109974.6|109949.6|109977.1|109952.1|109977.1|109952.1|109972.8|109947.8|35
1721657580000|2024-07-22 14:13:00|109977.2|109952.2|109984.3|109959.3|109986.9|109961.9|109977.2|109952.2|20
1721657590000|2024-07-22 14:13:10|109984.2|109959.2|109990.1|109965.1|109990.1|109965.1|109983.6|109958.6|26
1721657600000|2024-07-22 14:13:20|109990.3|109965.3|109988.9|109963.9|109991.1|109966.1|109986.2|109961.2|44
1721657610000|2024-07-22 14:13:30|109988.6|109963.6|109980.1|109955.1|109988.6|109963.6|109978.9|109953.9|27
1721657620000|2024-07-22 14:13:40|109980.3|109955.3|109977.5|109952.5|109980.3|109955.3|109970.3|109945.3|37
1721657630000|2024-07-22 14:13:50|109976.2|109951.2|109979.8|109954.8|109982.6|109957.6|109976.2|109951.2|33
1721657640000|2024-07-22 14:14:00|109981.3|109956.3|109980.5|109955.5|109981.9|109956.9|109978.6|109953.6|30
1721657650000|2024-07-22 14:14:10|109980.1|109955.1|109981.5|109956.5|109981.7|109956.7|109978.7|109953.7|24
1721657660000|2024-07-22 14:14:20|109981.1|109956.1|109982.7|109957.7|109982.7|109957.7|109977.9|109952.9|26
1721657670000|2024-07-22 14:14:30|109982.3|109957.3|109984.9|109959.9|109985.2|109960.2|109981.4|109956.4|31
1721657680000|2024-07-22 14:14:40|109985.1|109960.1|109991|109966|109991|109966|109985.1|109960.1|28
1721657690000|2024-07-22 14:14:50|109991.3|109966.3|109994.1|109969.1|109994.3|109969.3|109988.7|109963.7|34
1721657700000|2024-07-22 14:15:00|109993.7|109968.7|110016.5|109991.5|110016.6|109991.6|109993|109968|52
1721657710000|2024-07-22 14:15:10|110017.1|109992.1|110012.6|109987.6|110024.6|109999.6|110011.9|109986.9|43
1721657720000|2024-07-22 14:15:20|110012.5|109987.5|110004.1|109979.1|110012.6|109987.6|110002.6|109977.6|30
1721657730000|2024-07-22 14:15:30|110004|109979|110014.6|109989.6|110014.7|109989.7|110003.5|109978.5|49
1721657740000|2024-07-22 14:15:40|110014.5|109989.5|110028.3|110003.3|110029.1|110004.1|110014.5|109989.5|49
1721657750000|2024-07-22 14:15:50|110028.1|110003.1|110030.1|110005.1|110032.7|110007.7|110027.6|110002.6|40
1721657760000|2024-07-22 14:16:00|110029.7|110004.7|110022|109997|110029.8|110004.8|110019.7|109994.7|33
1721657770000|2024-07-22 14:16:10|110021.9|109996.9|110025.9|110000.9|110025.9|110000.9|110021.9|109996.9|30
1721657780000|2024-07-22 14:16:20|110025.8|110000.8|110030.8|110005.8|110033.7|110008.7|110025.8|110000.8|43
1721657790000|2024-07-22 14:16:30|110030.9|110005.9|110040.8|110015.8|110041.1|110016.1|110030.2|110005.2|47
1721657800000|2024-07-22 14:16:40|110040.5|110015.5|110044.3|110019.3|110045.3|110020.3|110038.3|110013.3|55
1721657810000|2024-07-22 14:16:50|110044|110019|110044|110019|110044.1|110019.1|110041.4|110016.4|31
1721657820000|2024-07-22 14:17:00|110044.3|110019.3|110045.8|110020.8|110045.8|110020.8|110041.2|110016.2|31
1721657830000|2024-07-22 14:17:10|110044.6|110019.6|110045.9|110020.9|110048.6|110023.6|110044.1|110019.1|33
1721657840000|2024-07-22 14:17:20|110046.1|110021.1|110053.8|110028.8|110057.7|110032.7|110046.1|110021.1|44
1721657850000|2024-07-22 14:17:30|110053.6|110028.6|110052|110027|110054.2|110029.2|110046.9|110021.9|47
1721657860000|2024-07-22 14:17:40|110052.2|110027.2|110065.9|110040.9|110066.2|110041.2|110052.2|110027.2|48
1721657870000|2024-07-22 14:17:50|110066.1|110041.1|110081.5|110056.5|110085.5|110060.5|110064.7|110039.7|41
1721657880000|2024-07-22 14:18:00|110081.6|110056.6|110080.6|110055.6|110082.6|110057.6|110074.7|110049.7|48
1721657890000|2024-07-22 14:18:10|110080.7|110055.7|110074.9|110049.9|110081.3|110056.3|110070.8|110045.8|55
1721657900000|2024-07-22 14:18:20|110075.7|110050.7|110068.7|110043.7|110075.7|110050.7|110065.7|110040.7|45
1721657910000|2024-07-22 14:18:30|110069.1|110044.1|110068.7|110043.7|110069.2|110044.2|110065.8|110040.8|37
1721657920000|2024-07-22 14:18:40|110071.3|110046.3|110069.3|110044.3|110072.6|110047.6|110069.1|110044.1|27
1721657930000|2024-07-22 14:18:50|110069.6|110044.6|110057.4|110032.4|110071.4|110046.4|110055.3|110030.3|39
1721657940000|2024-07-22 14:19:00|110055.3|110030.3|110052.3|110027.3|110055.3|110030.3|110042.6|110017.6|49
1721657950000|2024-07-22 14:19:10|110052.5|110027.5|110052.8|110027.8|110054.2|110029.2|110051.6|110026.6|24
1721657960000|2024-07-22 14:19:20|110052.6|110027.6|110046.8|110021.8|110052.6|110027.6|110042.9|110017.9|38
1721657970000|2024-07-22 14:19:30|110046.9|110021.9|110045.7|110020.7|110049|110024|110045.5|110020.5|23
1721657980000|2024-07-22 14:19:40|110046|110021|110037.9|110012.9|110046|110021|110037.9|110012.9|34
1721657990000|2024-07-22 14:19:50|110037.5|110012.5|110039.1|110014.1|110039.8|110014.8|110033.2|110008.2|47
1721658000000|2024-07-22 14:20:00|110039.5|110014.5|110039.3|110014.3|110043.2|110018.2|110038.6|110013.6|52
1721658010000|2024-07-22 14:20:10|110038.7|110013.7|110033.4|110008.4|110038.8|110013.8|110032.2|110007.2|30
1721658020000|2024-07-22 14:20:20|110032.6|110007.6|110025.6|110000.6|110034.4|110009.4|110025.6|110000.6|26
1721658030000|2024-07-22 14:20:30|110025.2|110000.2|110011.9|109986.9|110035|110010|110011.1|109986.1|43
1721658040000|2024-07-22 14:20:40|110011.1|109986.1|110010|109985|110011.1|109986.1|110008.2|109983.2|22
1721658050000|2024-07-22 14:20:50|110010.1|109985.1|110015.1|109990.1|110016.6|109991.6|110010.1|109985.1|37
1721658060000|2024-07-22 14:21:00|110014.1|109989.1|110005.8|109955.8|110014.5|109989.5|109996.1|109948.7|55
1721658070000|2024-07-22 14:21:10|110006.7|109956.7|110002.4|109952.4|110007.3|109957.3|110002.4|109952.4|48
1721658080000|2024-07-22 14:21:20|110001.4|109951.4|109995.3|109945.3|110002|109952|109994.5|109944.5|26
1721658090000|2024-07-22 14:21:30|109995|109945|109994.3|109944.3|109995.9|109945.9|109993|109943|33
1721658100000|2024-07-22 14:21:40|109994.4|109944.4|109970|109920|109994.4|109944.4|109969|109919|55
1721658110000|2024-07-22 14:21:50|109970.4|109920.4|109964.6|109914.6|109970.6|109920.6|109960.8|109910.8|23
1721658120000|2024-07-22 14:22:00|109964.7|109914.7|109962|109912|109967.3|109917.3|109961.1|109911.1|42
1721658130000|2024-07-22 14:22:10|109961.9|109911.9|109961.3|109911.3|109961.9|109911.9|109958.4|109908.4|30
1721658140000|2024-07-22 14:22:20|109961.5|109911.5|109942.1|109917.1|109961.5|109917.1|109939.7|109899.7|47
1721658150000|2024-07-22 14:22:30|109946.7|109921.7|109945|109920|109953|109928|109941.8|109916.8|44
1721658160000|2024-07-22 14:22:40|109945.2|109920.2|109943.6|109918.6|109945.4|109920.4|109936.5|109911.5|23
1721658170000|2024-07-22 14:22:50|109945.1|109920.1|109948.1|109923.1|109948.6|109923.6|109944.1|109919.1|37
1721658180000|2024-07-22 14:23:00|109948|109923|109925.6|109900.6|109948.1|109923.1|109923.5|109898.5|34
1721658190000|2024-07-22 14:23:10|109926.2|109901.2|109925.1|109900.1|109927.2|109902.2|109922.7|109897.7|42
1721658200000|2024-07-22 14:23:20|109925.2|109900.2|109929.5|109904.5|109930.4|109905.4|109923.5|109898.5|35
1721658210000|2024-07-22 14:23:30|109928.9|109903.9|109919.4|109894.4|109928.9|109903.9|109918.9|109893.9|27
1721658220000|2024-07-22 14:23:40|109918.7|109893.7|109920.3|109895.3|109924.4|109899.4|109918.7|109893.7|23
1721658230000|2024-07-22 14:23:50|109918.6|109893.6|109911.8|109886.8|109918.7|109893.7|109911.8|109886.8|33
1721658240000|2024-07-22 14:24:00|109910.9|109885.9|109895.9|109870.9|109910.9|109885.9|109895.6|109870.6|34
1721658250000|2024-07-22 14:24:10|109896.1|109871.1|109911.2|109886.2|109912.3|109887.3|109896.1|109871.1|38
1721658260000|2024-07-22 14:24:20|109911.1|109886.1|109904.1|109879.1|109911.5|109886.5|109903.8|109878.8|24
1721658270000|2024-07-22 14:24:30|109904.4|109879.4|109895.9|109870.9|109904.7|109879.7|109890.6|109865.6|27
1721658280000|2024-07-22 14:24:40|109896.8|109871.8|109932.6|109907.6|109934.9|109909.9|109896.8|109871.8|46
1721658290000|2024-07-22 14:24:50|109931.8|109906.8|109936.2|109911.2|109937.1|109912.1|109931.7|109906.7|26
1721658300000|2024-07-22 14:25:00|109934.8|109909.8|109933.8|109908.8|109935.8|109910.8|109933.3|109908.3|31
1721658310000|2024-07-22 14:25:10|109934|109909|109950|109925|109950|109925|109934|109909|31
1721658320000|2024-07-22 14:25:20|109950.2|109925.2|109958.1|109933.1|109961.7|109936.7|109950.2|109925.2|37
1721658330000|2024-07-22 14:25:30|109956.1|109931.1|109951.9|109926.9|109956.2|109931.2|109950.8|109925.8|32
1721658340000|2024-07-22 14:25:40|109952.1|109927.1|109953.2|109928.2|109955|109930|109952.1|109927.1|29
1721658350000|2024-07-22 14:25:50|109950.9|109925.9|109947.4|109922.4|109951.3|109926.3|109942.9|109917.9|34
1721658360000|2024-07-22 14:26:00|109946.7|109921.7|109937.8|109912.8|109946.7|109921.7|109932|109907|47
1721658370000|2024-07-22 14:26:10|109938.5|109913.5|109937.6|109912.6|109941.2|109916.2|109937.6|109912.6|23
1721658380000|2024-07-22 14:26:20|109937.4|109912.4|109941|109916|109942.3|109917.3|109937.4|109912.4|27
1721658390000|2024-07-22 14:26:30|109943.1|109918.1|109938.8|109913.8|109943.5|109918.5|109937.2|109912.2|32
1721658400000|2024-07-22 14:26:40|109938.7|109913.7|109930.5|109905.5|109938.7|109913.7|109929.8|109904.8|33
1721658410000|2024-07-22 14:26:50|109930.7|109905.7|109938.6|109913.6|109938.6|109913.6|109930|109905|30
1721658420000|2024-07-22 14:27:00|109938.2|109913.2|109940.7|109915.7|109943.4|109918.4|109937.3|109912.3|30
1721658430000|2024-07-22 14:27:10|109940.5|109915.5|109947.6|109922.6|109948.8|109923.8|109938|109913|27
1721658440000|2024-07-22 14:27:20|109948.5|109923.5|109950.9|109925.9|109952|109927|109948.1|109923.1|26
1721658450000|2024-07-22 14:27:30|109954.6|109929.6|109962.1|109937.1|109962.1|109937.1|109954.6|109929.6|30
1721658460000|2024-07-22 14:27:40|109961.9|109936.9|109962|109937|109962.2|109937.2|109961.2|109936.2|16
1721658470000|2024-07-22 14:27:50|109961.9|109936.9|109946.9|109921.9|109961.9|109936.9|109946.8|109921.8|35
1721658480000|2024-07-22 14:28:00|109947|109922|109944.6|109919.6|109947.9|109922.9|109942.6|109917.6|40
1721658490000|2024-07-22 14:28:10|109944.7|109919.7|109946.9|109921.9|109947.4|109922.4|109944|109919|26
1721658500000|2024-07-22 14:28:20|109947.1|109922.1|109944.1|109919.1|109947.1|109922.1|109941.9|109916.9|33
1721658510000|2024-07-22 14:28:30|109944.2|109919.2|109938.3|109913.3|109944.4|109919.4|109937.8|109912.8|27
1721658520000|2024-07-22 14:28:40|109938.8|109913.8|109939.7|109914.7|109940.2|109915.2|109936.5|109911.5|22
1721658530000|2024-07-22 14:28:50|109939.3|109914.3|109926.5|109901.5|109939.6|109914.6|109926.5|109901.5|40
1721658540000|2024-07-22 14:29:00|109927.1|109902.1|109917.4|109892.4|109927.1|109902.1|109917.4|109892.4|30
1721658550000|2024-07-22 14:29:10|109917.7|109892.7|109919.3|109894.3|109921|109896|109916.8|109891.8|32
1721658560000|2024-07-22 14:29:20|109919.1|109894.1|109918.4|109893.4|109919.3|109894.3|109917.6|109892.6|22
1721658570000|2024-07-22 14:29:30|109918.3|109893.3|109923.4|109898.4|109923.6|109898.6|109918.3|109893.3|24
1721658580000|2024-07-22 14:29:40|109922.9|109897.9|109919.5|109894.5|109923|109898|109919.4|109894.4|29
1721658590000|2024-07-22 14:29:50|109919.4|109894.4|109915.5|109890.5|109921.7|109896.7|109915.5|109890.5|38
1721658600000|2024-07-22 14:30:00|109914.6|109889.6|109894|109869|109915|109890|109886|109861|54
1721658610000|2024-07-22 14:30:10|109895.4|109870.4|109895.6|109870.6|109898.7|109873.7|109893|109868|46
1721658620000|2024-07-22 14:30:20|109895.9|109870.9|109888.6|109863.6|109895.9|109870.9|109883.8|109858.8|48
1721658630000|2024-07-22 14:30:30|109888.2|109863.2|109887.8|109862.8|109892|109867|109886.5|109861.5|41
1721658640000|2024-07-22 14:30:40|109887.6|109862.6|109890|109865|109890.3|109865.3|109887.5|109862.5|23
1721658650000|2024-07-22 14:30:50|109890.1|109865.1|109899|109874|109899|109874|109885.9|109860.9|34
1721658660000|2024-07-22 14:31:00|109900|109875|109917.3|109892.3|109917.8|109892.8|109899.3|109874.3|50
1721658670000|2024-07-22 14:31:10|109917.4|109892.4|109928.9|109903.9|109929|109904|109917.2|109892.2|31
1721658680000|2024-07-22 14:31:20|109929.2|109904.2|109937.6|109912.6|109937.7|109912.7|109926.4|109901.4|38
1721658690000|2024-07-22 14:31:30|109937.5|109912.5|109948.2|109923.2|109948.2|109923.2|109937.5|109912.5|43
1721658700000|2024-07-22 14:31:40|109948.4|109923.4|109943.1|109918.1|109949|109924|109938.9|109913.9|53
1721658710000|2024-07-22 14:31:50|109942.3|109917.3|109937.3|109912.3|109942.3|109917.3|109932.3|109907.3|45
1721658720000|2024-07-22 14:32:00|109937.2|109912.2|109926.2|109901.2|109937.2|109912.2|109923|109898|47
1721658730000|2024-07-22 14:32:10|109925.9|109900.9|109915.4|109890.4|109925.9|109900.9|109914.2|109889.2|43
1721658740000|2024-07-22 14:32:20|109915.2|109890.2|109921.7|109896.7|109921.7|109896.7|109914.9|109889.9|28
1721658750000|2024-07-22 14:32:30|109922.2|109897.2|109923|109898|109927.3|109902.3|109922.2|109897.2|36
1721658760000|2024-07-22 14:32:40|109922.9|109897.9|109926.9|109901.9|109926.9|109901.9|109920.4|109895.4|27
1721658770000|2024-07-22 14:32:50|109927.1|109902.1|109927|109902|109927.4|109902.4|109925.2|109900.2|32
1721658780000|2024-07-22 14:33:00|109926.1|109901.1|109939.8|109914.8|109939.8|109914.8|109925.6|109900.6|28
1721658790000|2024-07-22 14:33:10|109941.4|109916.4|109947.8|109922.8|109952.4|109927.4|109940.5|109915.5|46
1721658800000|2024-07-22 14:33:20|109947.5|109922.5|109945.8|109920.8|109948|109923|109945.8|109920.8|26
1721658810000|2024-07-22 14:33:30|109945.6|109920.6|109938.5|109913.5|109945.6|109920.6|109938.5|109913.5|38
1721658820000|2024-07-22 14:33:40|109936.9|109911.9|109933|109908|109936.9|109911.9|109930.9|109905.9|36
1721658830000|2024-07-22 14:33:50|109932.8|109907.8|109933.8|109908.8|109935.2|109910.2|109932.8|109907.8|21
1721658840000|2024-07-22 14:34:00|109931.9|109906.9|109918.3|109893.3|109931.9|109906.9|109918.1|109893.1|51
1721658850000|2024-07-22 14:34:10|109917.9|109892.9|109914.8|109889.8|109918.3|109893.3|109911.3|109886.3|51
1721658860000|2024-07-22 14:34:20|109915.1|109890.1|109916.8|109891.8|109926|109901|109915.1|109890.1|43
1721658870000|2024-07-22 14:34:30|109916.7|109891.7|109912.1|109887.1|109916.7|109891.7|109912.1|109887.1|37
1721658880000|2024-07-22 14:34:40|109911.7|109886.7|109909.8|109884.8|109912|109887|109909.8|109884.8|19
1721658890000|2024-07-22 14:34:50|109910.6|109885.6|109912.3|109887.3|109912.8|109887.8|109909.5|109884.5|28
1721658900000|2024-07-22 14:35:00|109912.2|109887.2|109914.9|109889.9|109919.8|109894.8|109912.1|109887.1|47
1721658910000|2024-07-22 14:35:10|109914|109889|109909.3|109884.3|109914|109889|109909.3|109884.3|25
1721658920000|2024-07-22 14:35:20|109909.4|109884.4|109911.6|109886.6|109911.8|109886.8|109909.1|109884.1|35
1721658930000|2024-07-22 14:35:30|109911.5|109886.5|109907.1|109882.1|109911.6|109886.6|109907|109882|30
1721658940000|2024-07-22 14:35:40|109907.3|109882.3|109898.7|109873.7|109908.4|109883.4|109897|109872|45
1721658950000|2024-07-22 14:35:50|109899|109874|109900.7|109875.7|109901.3|109876.3|109899|109874|39
1721658960000|2024-07-22 14:36:00|109901.1|109876.1|109910.1|109885.1|109910.4|109885.4|109900.4|109875.4|27
1721658970000|2024-07-22 14:36:10|109910.2|109885.2|109909.2|109884.2|109910.8|109885.8|109908.7|109883.7|25
1721658980000|2024-07-22 14:36:20|109909.4|109884.4|109915.9|109865.9|109920.4|109884.5|109908.3|109865.3|40
1721658990000|2024-07-22 14:36:30|109914.7|109864.7|109920.4|109870.4|109923.3|109873.3|109914.7|109864.7|30
1721659000000|2024-07-22 14:36:40|109920|109870|109919.4|109869.4|109922.2|109872.2|109918.7|109868.7|14
1721659010000|2024-07-22 14:36:50|109919.1|109869.1|109915.5|109865.5|109919.4|109869.4|109915.2|109865.2|28
1721659020000|2024-07-22 14:37:00|109915.7|109865.7|109891.3|109841.3|109915.9|109865.9|109890.7|109840.7|53
1721659030000|2024-07-22 14:37:10|109891.5|109841.5|109890.7|109840.7|109892.8|109842.8|109890.7|109840.7|26
1721659040000|2024-07-22 14:37:20|109890.8|109840.8|109897.8|109847.8|109901.9|109851.9|109890.8|109840.8|43
1721659050000|2024-07-22 14:37:30|109897.7|109847.7|109897|109847|109897.7|109847.7|109896.8|109846.8|15
1721659060000|2024-07-22 14:37:40|109897.2|109847.2|109897|109847|109897.2|109847.2|109896|109846|16
1721659070000|2024-07-22 14:37:50|109897.3|109847.3|109894.7|109844.7|109897.4|109847.4|109891.3|109841.3|28
1721659080000|2024-07-22 14:38:00|109894.9|109844.9|109894.7|109844.7|109896.4|109846.4|109894.2|109844.2|29
1721659090000|2024-07-22 14:38:10|109895.4|109845.4|109899.4|109849.4|109901.8|109851.8|109895.4|109845.4|38
1721659100000|2024-07-22 14:38:20|109899.5|109849.5|109885.8|109835.8|109899.5|109849.5|109885.3|109835.3|38
1721659110000|2024-07-22 14:38:30|109887.8|109837.8|109874.8|109849.8|109888.2|109849.8|109874.2|109834.9|25
1721659120000|2024-07-22 14:38:40|109875.1|109850.1|109878|109853|109878.9|109853.9|109875.1|109850.1|12
1721659130000|2024-07-22 14:38:50|109877.9|109852.9|109884.5|109859.5|109885.1|109860.1|109877.9|109852.9|32
1721659140000|2024-07-22 14:39:00|109884.4|109859.4|109883.7|109858.7|109886.5|109861.5|109883.7|109858.7|21
1721659150000|2024-07-22 14:39:10|109883.6|109858.6|109894.2|109869.2|109894.7|109869.7|109883.1|109858.1|30
1721659160000|2024-07-22 14:39:20|109893.5|109868.5|109891|109866|109894.4|109869.4|109889.7|109864.7|30
1721659170000|2024-07-22 14:39:30|109891.1|109866.1|109889.3|109864.3|109891.5|109866.5|109888.9|109863.9|27
1721659180000|2024-07-22 14:39:40|109889|109864|109869.8|109844.8|109889.5|109864.5|109868.9|109843.9|41
1721659190000|2024-07-22 14:39:50|109870.3|109845.3|109880.6|109855.6|109880.6|109855.6|109870.3|109845.3|36
1721659200000|2024-07-22 14:40:00|109880.4|109855.4|109869.3|109844.3|109884.3|109859.3|109869.2|109844.2|47
1721659210000|2024-07-22 14:40:10|109869|109844|109866.2|109841.2|109869.2|109844.2|109865.5|109840.5|35
1721659220000|2024-07-22 14:40:20|109866|109841|109862.5|109837.5|109866.2|109841.2|109861.7|109836.7|36
1721659230000|2024-07-22 14:40:30|109862.6|109837.6|109861.8|109836.8|109862.6|109837.6|109859.8|109834.8|44
1721659240000|2024-07-22 14:40:40|109861.9|109836.9|109865.5|109840.5|109865.5|109840.5|109861.9|109836.9|30
1721659250000|2024-07-22 14:40:50|109865.6|109840.6|109872.7|109847.7|109873.4|109848.4|109865.6|109840.6|46
1721659260000|2024-07-22 14:41:00|109873.6|109848.6|109865.2|109840.2|109874.2|109849.2|109864.9|109839.9|36
1721659270000|2024-07-22 14:41:10|109864.9|109839.9|109870.4|109845.4|109871.2|109846.2|109862.9|109837.9|30
1721659280000|2024-07-22 14:41:20|109869|109844|109867|109842|109871.3|109846.3|109866.4|109841.4|30
1721659290000|2024-07-22 14:41:30|109867.2|109842.2|109862.7|109837.7|109867.2|109842.2|109861.2|109836.2|29
1721659300000|2024-07-22 14:41:40|109863.4|109838.4|109872.1|109847.1|109873.4|109848.4|109862|109837|42
1721659310000|2024-07-22 14:41:50|109872.3|109847.3|109882.8|109857.8|109882.9|109857.9|109869.6|109844.6|39
1721659320000|2024-07-22 14:42:00|109883|109858|109896.1|109871.1|109897.9|109872.9|109882.2|109857.2|42
1721659330000|2024-07-22 14:42:10|109896.2|109871.2|109898.5|109873.5|109899.7|109874.7|109894.6|109869.6|34
1721659340000|2024-07-22 14:42:20|109898.3|109873.3|109904.5|109879.5|109904.5|109879.5|109898.3|109873.3|18
1721659350000|2024-07-22 14:42:30|109906.6|109881.6|109897.4|109872.4|109906.7|109881.7|109897|109872|32
1721659360000|2024-07-22 14:42:40|109895.4|109870.4|109893.8|109868.8|109895.4|109870.4|109892.2|109867.2|27
1721659370000|2024-07-22 14:42:50|109893.5|109868.5|109894.3|109869.3|109894.3|109869.3|109891.7|109866.7|28
1721659380000|2024-07-22 14:43:00|109894.6|109869.6|109894.1|109869.1|109895.5|109870.5|109892.8|109867.8|22
1721659390000|2024-07-22 14:43:10|109894.3|109869.3|109897.4|109872.4|109898|109873|109894.3|109869.3|19
1721659400000|2024-07-22 14:43:20|109897.8|109872.8|109897.5|109872.5|109901.4|109876.4|109897.1|109872.1|29
1721659410000|2024-07-22 14:43:30|109897.6|109872.6|109904.4|109879.4|109904.4|109879.4|109897.5|109872.5|27
1721659420000|2024-07-22 14:43:40|109903.4|109878.4|109903.9|109878.9|109903.9|109878.9|109901.4|109876.4|22
1721659430000|2024-07-22 14:43:50|109903.3|109878.3|109908.5|109883.5|109909.3|109884.3|109900.9|109875.9|32
1721659440000|2024-07-22 14:44:00|109908.4|109883.4|109900.3|109875.3|109908.7|109883.7|109900.3|109875.3|29
1721659450000|2024-07-22 14:44:10|109900.2|109875.2|109900.3|109875.3|109900.8|109875.8|109891.9|109866.9|29
1721659460000|2024-07-22 14:44:20|109900.2|109875.2|109904.5|109879.5|109904.5|109879.5|109900|109875|23
1721659470000|2024-07-22 14:44:30|109904.4|109879.4|109899.8|109874.8|109904.6|109879.6|109899|109874|32
1721659480000|2024-07-22 14:44:40|109899.7|109874.7|109900|109875|109901|109876|109899.4|109874.4|27
1721659490000|2024-07-22 14:44:50|109900.2|109875.2|109901.5|109876.5|109903|109878|109899.7|109874.7|21
1721659500000|2024-07-22 14:45:00|109901.4|109876.4|109901.5|109876.5|109905.3|109880.3|109900.7|109875.7|48
1721659510000|2024-07-22 14:45:10|109900.5|109875.5|109896.2|109871.2|109900.5|109875.5|109895.9|109870.9|27
1721659520000|2024-07-22 14:45:20|109896.1|109871.1|109910.7|109885.7|109914.4|109889.4|109896.1|109871.1|47
1721659530000|2024-07-22 14:45:30|109910.6|109885.6|109914.8|109889.8|109914.8|109889.8|109906.9|109881.9|42
1721659540000|2024-07-22 14:45:40|109914.3|109889.3|109923.3|109898.3|109923.4|109898.4|109914.2|109889.2|23
1721659550000|2024-07-22 14:45:50|109924.4|109899.4|109921.9|109896.9|109927.4|109902.4|109921.9|109896.9|22
1721659560000|2024-07-22 14:46:00|109921.3|109896.3|109915.8|109890.8|109921.3|109896.3|109913.7|109888.7|50
1721659570000|2024-07-22 14:46:10|109916|109891|109913.8|109888.8|109916.2|109891.2|109910.6|109885.6|40
1721659580000|2024-07-22 14:46:20|109914.1|109889.1|109915|109890|109919.4|109894.4|109914.1|109889.1|32
1721659590000|2024-07-22 14:46:30|109914.9|109889.9|109915.9|109890.9|109918.6|109893.6|109914|109889|30
1721659600000|2024-07-22 14:46:40|109915.8|109890.8|109917.9|109892.9|109918.1|109893.1|109913.8|109888.8|24
1721659610000|2024-07-22 14:46:50|109918|109893|109915.2|109890.2|109918.9|109893.9|109914.3|109889.3|33
1721659620000|2024-07-22 14:47:00|109915.3|109890.3|109915.3|109890.3|109915.7|109890.7|109912.2|109887.2|42
1721659630000|2024-07-22 14:47:10|109916.2|109891.2|109910.2|109885.2|109916.6|109891.6|109910.1|109885.1|36
1721659640000|2024-07-22 14:47:20|109910.3|109885.3|109909.8|109884.8|109912|109887|109909.5|109884.5|25
1721659650000|2024-07-22 14:47:30|109910.2|109885.2|109915.4|109890.4|109915.4|109890.4|109910.1|109885.1|18
1721659660000|2024-07-22 14:47:40|109915.7|109890.7|109914.6|109889.6|109917.2|109892.2|109912.6|109887.6|27
1721659670000|2024-07-22 14:47:50|109914.3|109889.3|109911.7|109886.7|109914.3|109889.3|109911.7|109886.7|20
1721659680000|2024-07-22 14:48:00|109911.8|109886.8|109926.4|109876.4|109927.2|109889.1|109910.2|109875.7|37
1721659690000|2024-07-22 14:48:10|109925.2|109875.2|109921.9|109871.9|109925.2|109875.2|109920.1|109870.1|25
1721659700000|2024-07-22 14:48:20|109921.7|109871.7|109894.8|109844.8|109923.6|109873.6|109894.6|109844.6|33
1721659710000|2024-07-22 14:48:30|109895.5|109845.5|109903.5|109853.5|109903.5|109853.5|109892.7|109842.7|43
1721659720000|2024-07-22 14:48:40|109903.4|109853.4|109901.9|109851.9|109904.4|109854.4|109901.7|109851.7|43
1721659730000|2024-07-22 14:48:50|109902.2|109852.2|109905.2|109855.2|109905.5|109855.5|109902.2|109852.2|23
1721659740000|2024-07-22 14:49:00|109904.9|109854.9|109917.7|109867.7|109918.1|109868.1|109903.2|109853.2|41
1721659750000|2024-07-22 14:49:10|109918.2|109868.2|109910.6|109860.6|109918.3|109885.8|109905.7|109859.3|47
1721659760000|2024-07-22 14:49:20|109910.5|109860.5|109906.3|109856.3|109910.5|109860.5|109904.6|109854.6|43
1721659770000|2024-07-22 14:49:30|109906.7|109856.7|109905.6|109855.6|109910.2|109860.2|109904.5|109854.5|29
1721659780000|2024-07-22 14:49:40|109905.9|109855.9|109909.7|109859.7|109909.7|109859.7|109905.4|109855.4|28
1721659790000|2024-07-22 14:49:50|109909.6|109859.6|109899.9|109874.9|109911.5|109875.6|109898.5|109859.3|35
1721659800000|2024-07-22 14:50:00|109900|109875|109894.9|109869.9|109901.2|109876.2|109894.9|109869.9|46
1721659810000|2024-07-22 14:50:10|109894.5|109869.5|109891.8|109866.8|109894.5|109869.5|109890.7|109865.7|35
1721659820000|2024-07-22 14:50:20|109891.4|109866.4|109897.1|109872.1|109897.1|109872.1|109891.4|109866.4|46
1721659830000|2024-07-22 14:50:30|109897|109872|109898|109873|109898.5|109873.5|109895.9|109870.9|29
1721659840000|2024-07-22 14:50:40|109897.8|109872.8|109875.3|109850.3|109897.8|109872.8|109873.1|109848.1|49
1721659850000|2024-07-22 14:50:50|109875.8|109850.8|109875.6|109850.6|109877.7|109852.7|109869.6|109844.6|54
1721659860000|2024-07-22 14:51:00|109876.1|109851.1|109860.8|109835.8|109876.1|109851.1|109860.3|109835.3|32
1721659870000|2024-07-22 14:51:10|109860.6|109835.6|109867.8|109842.8|109872.3|109847.3|109860.6|109835.6|31
1721659880000|2024-07-22 14:51:20|109867.6|109842.6|109866.4|109841.4|109869.8|109844.8|109866.4|109841.4|24
1721659890000|2024-07-22 14:51:30|109866.6|109841.6|109867.1|109842.1|109867.4|109842.4|109866.6|109841.6|14
1721659900000|2024-07-22 14:51:40|109867.3|109842.3|109863.7|109838.7|109867.3|109842.3|109858.4|109833.4|34
1721659910000|2024-07-22 14:51:50|109863.9|109838.9|109862|109837|109869.1|109844.1|109862|109837|29
1721659920000|2024-07-22 14:52:00|109862.3|109837.3|109853.8|109828.8|109863.2|109838.2|109853.5|109828.5|44
1721659930000|2024-07-22 14:52:10|109853.4|109828.4|109851.3|109826.3|109854|109829|109849.1|109824.1|35
1721659940000|2024-07-22 14:52:20|109851|109826|109847|109822|109853.1|109828.1|109846.4|109821.4|38
1721659950000|2024-07-22 14:52:30|109846.8|109821.8|109837.6|109812.6|109848.6|109823.6|109835.1|109810.1|41
1721659960000|2024-07-22 14:52:40|109837.4|109812.4|109834.1|109809.1|109840.2|109815.2|109834.1|109809.1|43
1721659970000|2024-07-22 14:52:50|109833.5|109808.5|109818.4|109793.4|109834.3|109809.3|109818.1|109793.1|33
1721659980000|2024-07-22 14:53:00|109816.6|109791.6|109832.3|109807.3|109835.8|109810.8|109816.6|109791.6|48
1721659990000|2024-07-22 14:53:10|109832.9|109807.9|109861.9|109811.9|109862.6|109825.4|109832|109807|39
1721660000000|2024-07-22 14:53:20|109862.9|109812.9|109850.9|109800.9|109862.9|109812.9|109850.9|109800.9|43
1721660010000|2024-07-22 14:53:30|109850.8|109800.8|109852.9|109802.9|109854.5|109804.5|109850.4|109800.4|31
1721660020000|2024-07-22 14:53:40|109852.8|109802.8|109853.4|109803.4|109854.3|109804.3|109852|109802|35
1721660030000|2024-07-22 14:53:50|109855.1|109805.1|109840.9|109790.9|109855.1|109805.1|109838.2|109788.2|41
1721660040000|2024-07-22 14:54:00|109843|109793|109827.6|109777.6|109843|109793|109827.5|109777.5|42
1721660050000|2024-07-22 14:54:10|109828|109778|109824.6|109774.6|109829.9|109779.9|109823.7|109773.7|41
1721660060000|2024-07-22 14:54:20|109824.8|109774.8|109821.8|109771.8|109828.2|109778.2|109820.9|109770.9|37
1721660070000|2024-07-22 14:54:30|109821.7|109771.7|109803.7|109753.7|109822.9|109772.9|109800.8|109750.8|51
1721660080000|2024-07-22 14:54:40|109803.6|109753.6|109800.5|109775.5|109803.7|109775.5|109790.7|109751.2|48
1721660090000|2024-07-22 14:54:50|109801.3|109776.3|109804.4|109779.4|109809.2|109784.2|109801.3|109776.3|51
1721660100000|2024-07-22 14:55:00|109802|109777|109792.5|109767.5|109802|109777|109792.5|109767.5|34
1721660110000|2024-07-22 14:55:10|109792.2|109767.2|109780.2|109755.2|109792.3|109767.3|109779.9|109754.9|48
1721660120000|2024-07-22 14:55:20|109780.3|109755.3|109780|109755|109784.4|109759.4|109779.7|109754.7|27
1721660130000|2024-07-22 14:55:30|109779.8|109754.8|109782.4|109757.4|109782.4|109757.4|109779.8|109754.8|19
1721660140000|2024-07-22 14:55:40|109781.8|109756.8|109783|109758|109784|109759|109777.9|109752.9|44
1721660150000|2024-07-22 14:55:50|109782.9|109757.9|109779.7|109754.7|109783.4|109758.4|109777.2|109752.2|32
1721660160000|2024-07-22 14:56:00|109780|109755|109808.3|109783.3|109808.3|109783.3|109779.7|109754.7|42
1721660170000|2024-07-22 14:56:10|109808.4|109783.4|109805.5|109780.5|109808.4|109783.4|109805.3|109780.3|27
1721660180000|2024-07-22 14:56:20|109805.7|109780.7|109809.4|109784.4|109809.4|109784.4|109802.2|109777.2|36
1721660190000|2024-07-22 14:56:30|109810|109785|109813.5|109788.5|109816.8|109791.8|109809.9|109784.9|39
1721660200000|2024-07-22 14:56:40|109813.3|109788.3|109804.2|109779.2|109814.5|109789.5|109796.5|109771.5|33
1721660210000|2024-07-22 14:56:50|109804.1|109779.1|109799.9|109774.9|109804.2|109779.2|109799.9|109774.9|21
1721660220000|2024-07-22 14:57:00|109799.2|109774.2|109795.5|109770.5|109800.4|109775.4|109793.4|109768.4|37
1721660230000|2024-07-22 14:57:10|109795.7|109770.7|109792.5|109767.5|109795.8|109770.8|109790.1|109765.1|42
1721660240000|2024-07-22 14:57:20|109792.9|109767.9|109788.9|109763.9|109798.8|109773.8|109788.9|109763.9|36
1721660250000|2024-07-22 14:57:30|109788|109763|109789|109764|109792|109767|109783.2|109758.2|41
1721660260000|2024-07-22 14:57:40|109788.5|109763.5|109787.8|109762.8|109797.2|109772.2|109778.7|109753.7|42
1721660270000|2024-07-22 14:57:50|109787.5|109762.5|109782.2|109757.2|109787.6|109762.6|109779.4|109754.4|36
1721660280000|2024-07-22 14:58:00|109782.6|109757.6|109799.4|109774.4|109799.4|109774.4|109782.6|109757.6|23
1721660290000|2024-07-22 14:58:10|109799.7|109774.7|109802.1|109777.1|109804.8|109779.8|109799.7|109774.7|25
1721660300000|2024-07-22 14:58:20|109802|109777|109804.6|109779.6|109805|109780|109800.6|109775.6|36
1721660310000|2024-07-22 14:58:30|109804.7|109779.7|109819.6|109794.6|109819.9|109794.9|109804.4|109779.4|39
1721660320000|2024-07-22 14:58:40|109818.7|109793.7|109819|109794|109820.5|109795.5|109817.2|109792.2|39
1721660330000|2024-07-22 14:58:50|109818.5|109793.5|109818.5|109793.5|109818.9|109793.9|109815.5|109790.5|33
1721660340000|2024-07-22 14:59:00|109818.6|109793.6|109820.1|109795.1|109820.4|109795.4|109817.8|109792.8|32
1721660350000|2024-07-22 14:59:10|109819.7|109794.7|109822.4|109797.4|109823.5|109798.5|109819.4|109794.4|31
1721660360000|2024-07-22 14:59:20|109822.3|109797.3|109827|109802|109827.3|109802.3|109822.3|109797.3|31
1721660370000|2024-07-22 14:59:30|109827.2|109802.2|109827.6|109802.6|109827.6|109802.6|109822.7|109797.7|39
1721660380000|2024-07-22 14:59:40|109827.5|109802.5|109829.8|109804.8|109831.2|109806.2|109826.7|109801.7|49
1721660390000|2024-07-22 14:59:50|109830|109805|109826.6|109801.6|109830|109805|109826.4|109801.4|42
1721660400000|2024-07-22 15:00:00|109825.8|109800.8|109824.8|109799.8|109825.8|109800.8|109818.3|109793.3|59
1721660410000|2024-07-22 15:00:10|109824.5|109799.5|109817.2|109792.2|109827.8|109802.8|109816.7|109791.7|57
1721660420000|2024-07-22 15:00:20|109817.5|109792.5|109812.7|109787.7|109818|109793|109812.3|109787.3|25
1721660430000|2024-07-22 15:00:30|109812.8|109787.8|109814.9|109789.9|109815.9|109790.9|109812.7|109787.7|26
1721660440000|2024-07-22 15:00:40|109814.4|109789.4|109813.7|109788.7|109816.8|109791.8|109813.2|109788.2|33
1721660450000|2024-07-22 15:00:50|109813.9|109788.9|109820.1|109795.1|109827.5|109802.5|109813.9|109788.9|62
1721660460000|2024-07-22 15:01:00|109818.4|109793.4|109812.8|109787.8|109818.4|109793.4|109807.3|109782.3|53
1721660470000|2024-07-22 15:01:10|109813|109788|109810.7|109785.7|109815|109790|109809.3|109784.3|50
1721660480000|2024-07-22 15:01:20|109811.4|109786.4|109813|109788|109813|109788|109809.9|109784.9|39
1721660490000|2024-07-22 15:01:30|109812.2|109787.2|109812.8|109787.8|109812.9|109787.9|109810.5|109785.5|44
1721660500000|2024-07-22 15:01:40|109812.6|109787.6|109811.5|109786.5|109813.6|109788.6|109811.2|109786.2|41
1721660510000|2024-07-22 15:01:50|109811.2|109786.2|109810.3|109785.3|109816|109791|109806.7|109781.7|45
1721660520000|2024-07-22 15:02:00|109810.4|109785.4|109815.5|109790.5|109816.9|109791.9|109810.2|109785.2|41
1721660530000|2024-07-22 15:02:10|109815.7|109790.7|109816.5|109791.5|109818.8|109793.8|109815.3|109790.3|52
1721660540000|2024-07-22 15:02:20|109816.9|109791.9|109815.6|109790.6|109821.9|109796.9|109814.3|109789.3|50
1721660550000|2024-07-22 15:02:30|109815.2|109790.2|109812.7|109787.7|109816|109791|109811.7|109786.7|44
1721660560000|2024-07-22 15:02:40|109812.4|109787.4|109812.4|109787.4|109812.7|109787.7|109811|109786|40
1721660570000|2024-07-22 15:02:50|109813.6|109788.6|109792.3|109767.3|109814|109789|109791.9|109766.9|50
1721660580000|2024-07-22 15:03:00|109792.7|109767.7|109786.5|109761.5|109792.8|109767.8|109782.9|109757.9|38
1721660590000|2024-07-22 15:03:10|109786|109761|109793.7|109768.7|109795|109770|109785.9|109760.9|28
1721660600000|2024-07-22 15:03:20|109793.1|109768.1|109792.1|109767.1|109793.7|109768.7|109791.2|109766.2|32
1721660610000|2024-07-22 15:03:30|109791.8|109766.8|109793.6|109768.6|109793.6|109768.6|109791.5|109766.5|18
1721660620000|2024-07-22 15:03:40|109793.5|109768.5|109789.3|109764.3|109794.7|109769.7|109788.9|109763.9|25
1721660630000|2024-07-22 15:03:50|109788.2|109763.2|109786.3|109761.3|109789.4|109764.4|109786.3|109761.3|23
1721660640000|2024-07-22 15:04:00|109786|109761|109773.2|109748.2|109786.3|109761.3|109773.2|109748.2|28
1721660650000|2024-07-22 15:04:10|109773|109748|109771.2|109746.2|109773.2|109748.2|109768.7|109743.7|35
1721660660000|2024-07-22 15:04:20|109771.6|109746.6|109778.9|109753.9|109779.2|109754.2|109771.5|109746.5|48
1721660670000|2024-07-22 15:04:30|109779.1|109754.1|109778.7|109753.7|109779.1|109754.1|109777.8|109752.8|17
1721660680000|2024-07-22 15:04:40|109778.9|109753.9|109779|109754|109780.8|109755.8|109778.9|109753.9|17
1721660690000|2024-07-22 15:04:50|109776.8|109751.8|109780.9|109755.9|109781.3|109756.3|109776.1|109751.1|28
1721660700000|2024-07-22 15:05:00|109780.7|109755.7|109778.6|109753.6|109781.4|109756.4|109778.6|109753.6|20
1721660710000|2024-07-22 15:05:10|109778.8|109753.8|109782|109757|109786.9|109761.9|109778.8|109753.8|32
1721660720000|2024-07-22 15:05:20|109782.1|109757.1|109797.9|109772.9|109798.3|109773.3|109782.1|109757.1|42
1721660730000|2024-07-22 15:05:30|109797.7|109772.7|109788.1|109763.1|109798.9|109773.9|109788|109763|36
1721660740000|2024-07-22 15:05:40|109788|109763|109787.9|109762.9|109792.7|109767.7|109787.8|109762.8|31
1721660750000|2024-07-22 15:05:50|109788|109763|109785.7|109760.7|109788|109763|109785.7|109760.7|14
1721660760000|2024-07-22 15:06:00|109785.5|109760.5|109789.6|109764.6|109790|109765|109785|109760|34
1721660770000|2024-07-22 15:06:10|109789.3|109764.3|109792|109767|109793.1|109768.1|109788.9|109763.9|24
1721660780000|2024-07-22 15:06:20|109791.8|109766.8|109787.8|109762.8|109792|109767|109787.2|109762.2|32
1721660790000|2024-07-22 15:06:30|109787.9|109762.9|109788.7|109763.7|109789.6|109764.6|109787.9|109762.9|19
1721660800000|2024-07-22 15:06:40|109788.5|109763.5|109788.6|109763.6|109789.1|109764.1|109787.9|109762.9|26
1721660810000|2024-07-22 15:06:50|109788.5|109763.5|109785.8|109760.8|109788.7|109763.7|109785.8|109760.8|20
1721660820000|2024-07-22 15:07:00|109786|109761|109789.2|109764.2|109789.2|109764.2|109786|109761|25
1721660830000|2024-07-22 15:07:10|109788.9|109763.9|109780.8|109755.8|109788.9|109763.9|109778.5|109753.5|29
1721660840000|2024-07-22 15:07:20|109780.9|109755.9|109793.3|109768.3|109793.3|109768.3|109780.9|109755.9|29
1721660850000|2024-07-22 15:07:30|109793.1|109768.1|109790.7|109765.7|109793.1|109768.1|109790.3|109765.3|20
1721660860000|2024-07-22 15:07:40|109791.2|109766.2|109793.4|109768.4|109793.6|109768.6|109790.5|109765.5|24
1721660870000|2024-07-22 15:07:50|109793.5|109768.5|109802.3|109777.3|109802.3|109777.3|109793.1|109768.1|23
1721660880000|2024-07-22 15:08:00|109802.1|109777.1|109797.1|109772.1|109803.1|109778.1|109795.4|109770.4|46
1721660890000|2024-07-22 15:08:10|109797|109772|109794.3|109769.3|109797|109772|109790.1|109765.1|40
1721660900000|2024-07-22 15:08:20|109794.4|109769.4|109795.6|109770.6|109796.7|109771.7|109793.9|109768.9|43
1721660910000|2024-07-22 15:08:30|109796|109771|109797.8|109772.8|109797.8|109772.8|109792|109767|41
1721660920000|2024-07-22 15:08:40|109798.2|109773.2|109810.6|109785.6|109810.6|109785.6|109798.2|109773.2|28
1721660930000|2024-07-22 15:08:50|109810.8|109785.8|109818.8|109793.8|109819.5|109794.5|109810.8|109785.8|43
1721660940000|2024-07-22 15:09:00|109819.3|109794.3|109828.2|109803.2|109828.2|109803.2|109818.6|109793.6|40
1721660950000|2024-07-22 15:09:10|109828.5|109803.5|109839.5|109814.5|109839.7|109814.7|109827.6|109802.6|43
1721660960000|2024-07-22 15:09:20|109839.3|109814.3|109845.8|109820.8|109846|109821|109838.8|109813.8|35
1721660970000|2024-07-22 15:09:30|109846.5|109821.5|109851.4|109826.4|109851.9|109826.9|109846.5|109821.5|31
1721660980000|2024-07-22 15:09:40|109851.5|109826.5|109859.1|109834.1|109860.1|109835.1|109850.7|109825.7|48
1721660990000|2024-07-22 15:09:50|109858.9|109833.9|109856.7|109831.7|109858.9|109833.9|109854.9|109829.9|23
1721661000000|2024-07-22 15:10:00|109855.9|109830.9|109840.1|109815.1|109856.1|109831.1|109839.6|109814.6|39
1721661010000|2024-07-22 15:10:10|109839.9|109814.9|109841.6|109816.6|109843.1|109818.1|109839.9|109814.9|26
1721661020000|2024-07-22 15:10:20|109841.4|109816.4|109836.3|109811.3|109841.4|109816.4|109836|109811|29
1721661030000|2024-07-22 15:10:30|109836.4|109811.4|109843|109818|109844.4|109819.4|109836.2|109811.2|32
1721661040000|2024-07-22 15:10:40|109843.3|109818.3|109843.7|109818.7|109845.2|109820.2|109843.3|109818.3|27
1721661050000|2024-07-22 15:10:50|109843.9|109818.9|109837.9|109812.9|109843.9|109818.9|109837.9|109812.9|27
1721661060000|2024-07-22 15:11:00|109837.6|109812.6|109829.1|109804.1|109837.6|109812.6|109827|109802|47
1721661070000|2024-07-22 15:11:10|109828.9|109803.9|109846|109821|109846|109821|109828.9|109803.9|38
1721661080000|2024-07-22 15:11:20|109847.8|109822.8|109847.8|109822.8|109850.5|109825.5|109846.5|109821.5|26
1721661090000|2024-07-22 15:11:30|109847.2|109822.2|109850.2|109825.2|109851.3|109826.3|109840.9|109815.9|47
1721661100000|2024-07-22 15:11:40|109849.3|109824.3|109844.9|109819.9|109849.3|109824.3|109842.8|109817.8|43
1721661110000|2024-07-22 15:11:50|109845.1|109820.1|109836.6|109811.6|109847.4|109822.4|109835|109810|39
1721661120000|2024-07-22 15:12:00|109835.4|109810.4|109826.6|109801.6|109835.4|109810.4|109826.6|109801.6|40
1721661130000|2024-07-22 15:12:10|109826.3|109801.3|109820.1|109795.1|109826.3|109801.3|109816|109791|44
1721661140000|2024-07-22 15:12:20|109819.9|109794.9|109819.7|109794.7|109820.3|109795.3|109819|109794|21
1721661150000|2024-07-22 15:12:30|109819.8|109794.8|109821.1|109796.1|109825.5|109800.5|109819.8|109794.8|28
1721661160000|2024-07-22 15:12:40|109821|109796|109817.4|109792.4|109821|109796|109817.2|109792.2|31
1721661170000|2024-07-22 15:12:50|109818|109793|109818|109793|109823.9|109798.9|109817.9|109792.9|36
1721661180000|2024-07-22 15:13:00|109818.4|109793.4|109815.8|109790.8|109818.6|109793.6|109813.1|109788.1|27
1721661190000|2024-07-22 15:13:10|109815.7|109790.7|109813.6|109788.6|109815.9|109790.9|109813.5|109788.5|20
1721661200000|2024-07-22 15:13:20|109813.7|109788.7|109811|109786|109814.6|109789.6|109811|109786|25
1721661210000|2024-07-22 15:13:30|109810.9|109785.9|109778.2|109753.2|109811.2|109786.2|109775.5|109750.5|44
1721661220000|2024-07-22 15:13:40|109778|109753|109768.1|109743.1|109779.1|109754.1|109766.8|109741.8|37
1721661230000|2024-07-22 15:13:50|109767.8|109742.8|109770.2|109745.2|109770.6|109745.6|109767.8|109742.8|18
1721661240000|2024-07-22 15:14:00|109770.1|109745.1|109755.8|109730.8|109770.6|109745.6|109753.4|109728.4|47
1721661250000|2024-07-22 15:14:10|109755.3|109730.3|109756.4|109731.4|109756.4|109731.4|109753.4|109728.4|43
1721661260000|2024-07-22 15:14:20|109756|109731|109754.6|109729.6|109756|109731|109754.3|109729.3|12
1721661270000|2024-07-22 15:14:30|109755.6|109730.6|109758.6|109733.6|109764.1|109739.1|109755.6|109730.6|47
1721661280000|2024-07-22 15:14:40|109758.4|109733.4|109760.7|109735.7|109760.7|109735.7|109757.7|109732.7|37
1721661290000|2024-07-22 15:14:50|109760.6|109735.6|109765.2|109740.2|109765.9|109740.9|109760.3|109735.3|45
1721661300000|2024-07-22 15:15:00|109765.3|109740.3|109762.5|109737.5|109765.3|109740.3|109761.4|109736.4|48
1721661310000|2024-07-22 15:15:10|109766.5|109741.5|109782.5|109757.5|109783.3|109758.3|109766.1|109741.1|51
1721661320000|2024-07-22 15:15:20|109782.2|109757.2|109792.4|109767.4|109793.2|109768.2|109779.5|109754.5|41
1721661330000|2024-07-22 15:15:30|109791.8|109766.8|109776.6|109751.6|109791.8|109766.8|109775.6|109750.6|35
1721661340000|2024-07-22 15:15:40|109776.5|109751.5|109774.5|109749.5|109776.8|109751.8|109773.4|109748.4|23
1721661350000|2024-07-22 15:15:50|109774.9|109749.9|109776.7|109751.7|109777.2|109752.2|109774.7|109749.7|19
1721661360000|2024-07-22 15:16:00|109778.9|109753.9|109780.5|109755.5|109788.3|109763.3|109778.9|109753.9|45
1721661370000|2024-07-22 15:16:10|109780.4|109755.4|109777|109752|109780.9|109755.9|109776.9|109751.9|31
1721661380000|2024-07-22 15:16:20|109777.6|109752.6|109777.9|109752.9|109779.6|109754.6|109775|109750|40
1721661390000|2024-07-22 15:16:30|109777.5|109752.5|109785.1|109760.1|109785.1|109760.1|109774.5|109749.5|48
1721661400000|2024-07-22 15:16:40|109785.9|109760.9|109781.3|109756.3|109793|109768|109781.2|109756.2|47
1721661410000|2024-07-22 15:16:50|109781.1|109756.1|109781|109756|109786.7|109761.7|109781|109756|34
1721661420000|2024-07-22 15:17:00|109781.1|109756.1|109788.1|109763.1|109790.2|109765.2|109781.1|109756.1|27
1721661430000|2024-07-22 15:17:10|109788|109763|109783.8|109758.8|109788.9|109763.9|109783.8|109758.8|27
1721661440000|2024-07-22 15:17:20|109783.5|109758.5|109778.8|109753.8|109783.7|109758.7|109778|109753|26
1721661450000|2024-07-22 15:17:30|109778.6|109753.6|109790|109765|109790|109765|109778.6|109753.6|30
1721661460000|2024-07-22 15:17:40|109789.9|109764.9|109791.4|109766.4|109791.4|109766.4|109789.9|109764.9|16
1721661470000|2024-07-22 15:17:50|109791.7|109766.7|109790.3|109765.3|109793.3|109768.3|109790.3|109765.3|27
1721661480000|2024-07-22 15:18:00|109790.8|109765.8|109788.2|109763.2|109790.8|109765.8|109787.1|109762.1|30
1721661490000|2024-07-22 15:18:10|109788.3|109763.3|109787.1|109762.1|109789.9|109764.9|109787.1|109762.1|28
1721661500000|2024-07-22 15:18:20|109786.9|109761.9|109781.2|109756.2|109789.2|109764.2|109781.1|109756.1|20
1721661510000|2024-07-22 15:18:30|109781.3|109756.3|109784.1|109759.1|109784.6|109759.6|109781.3|109756.3|19
1721661520000|2024-07-22 15:18:40|109783.9|109758.9|109776.4|109751.4|109783.9|109758.9|109776.4|109751.4|33
1721661530000|2024-07-22 15:18:50|109776.2|109751.2|109783.3|109758.3|109784.2|109759.2|109775.9|109750.9|22
1721661540000|2024-07-22 15:19:00|109783.9|109758.9|109788.4|109763.4|109788.4|109763.4|109782.4|109757.4|22
1721661550000|2024-07-22 15:19:10|109789|109764|109778.6|109753.6|109797.5|109772.5|109778.2|109753.2|39
1721661560000|2024-07-22 15:19:20|109778.7|109753.7|109780.5|109755.5|109782.3|109757.3|109774|109749|35
1721661570000|2024-07-22 15:19:30|109780.8|109755.8|109786.1|109761.1|109786.1|109761.1|109780.8|109755.8|26
1721661580000|2024-07-22 15:19:40|109786|109761|109782.1|109757.1|109786|109761|109780.7|109755.7|24
1721661590000|2024-07-22 15:19:50|109782.3|109757.3|109783.3|109758.3|109786.4|109761.4|109781.5|109756.5|45
1721661600000|2024-07-22 15:20:00|109783.6|109758.6|109777.4|109752.4|109783.6|109758.6|109775.7|109750.7|35
1721661610000|2024-07-22 15:20:10|109777.5|109752.5|109762.8|109737.8|109777.6|109752.6|109762.5|109737.5|42
1721661620000|2024-07-22 15:20:20|109762.6|109737.6|109771.1|109746.1|109774.9|109749.9|109762.6|109737.6|44
1721661630000|2024-07-22 15:20:30|109771.2|109746.2|109779.5|109754.5|109782.2|109757.2|109771.2|109746.2|25
1721661640000|2024-07-22 15:20:40|109779.2|109754.2|109777.6|109752.6|109779.2|109754.2|109777.6|109752.6|11
1721661650000|2024-07-22 15:20:50|109777.7|109752.7|109782.3|109757.3|109786.3|109761.3|109777.6|109752.6|27
1721661660000|2024-07-22 15:21:00|109782.4|109757.4|109790.7|109765.7|109793.2|109768.2|109780.6|109755.6|35
1721661670000|2024-07-22 15:21:10|109790.9|109765.9|109795.9|109770.9|109795.9|109770.9|109790.9|109765.9|28
1721661680000|2024-07-22 15:21:20|109796|109771|109792.7|109767.7|109796|109771|109792.1|109767.1|29
1721661690000|2024-07-22 15:21:30|109792.5|109767.5|109800|109775|109800.4|109775.4|109788.9|109763.9|30
1721661700000|2024-07-22 15:21:40|109800.2|109775.2|109804.1|109779.1|109804.8|109779.8|109800.2|109775.2|28
1721661710000|2024-07-22 15:21:50|109804|109779|109807.6|109782.6|109807.6|109782.6|109800.8|109775.8|35
1721661720000|2024-07-22 15:22:00|109807.5|109782.5|109813.7|109788.7|109814.4|109789.4|109806.2|109781.2|35
1721661730000|2024-07-22 15:22:10|109814|109789|109813.5|109788.5|109819.1|109794.1|109813.5|109788.5|31
1721661740000|2024-07-22 15:22:20|109814|109789|109824.9|109799.9|109825.1|109800.1|109814|109789|44
1721661750000|2024-07-22 15:22:30|109825.1|109800.1|109818.6|109793.6|109825.3|109800.3|109815.7|109790.7|43
1721661760000|2024-07-22 15:22:40|109818.7|109793.7|109822.3|109797.3|109827.6|109802.6|109818.7|109793.7|44
1721661770000|2024-07-22 15:22:50|109821.6|109796.6|109815.1|109790.1|109821.6|109796.6|109814|109789|27
1721661780000|2024-07-22 15:23:00|109815.2|109790.2|109819.4|109794.4|109819.7|109794.7|109813.7|109788.7|28
1721661790000|2024-07-22 15:23:10|109819.3|109794.3|109822.4|109797.4|109823.7|109798.7|109817.4|109792.4|34
1721661800000|2024-07-22 15:23:20|109822.2|109797.2|109820.4|109795.4|109822.3|109797.3|109818.5|109793.5|35
1721661810000|2024-07-22 15:23:30|109820.6|109795.6|109823.9|109798.9|109833.2|109808.2|109820.6|109795.6|43
1721661820000|2024-07-22 15:23:40|109823|109798|109824.5|109799.5|109824.8|109799.8|109823|109798|32
1721661830000|2024-07-22 15:23:50|109824.3|109799.3|109803|109778|109824.3|109799.3|109802.9|109777.9|48
1721661840000|2024-07-22 15:24:00|109802.9|109777.9|109806.8|109781.8|109806.8|109781.8|109802.9|109777.9|25
1721661850000|2024-07-22 15:24:10|109806.7|109781.7|109803.3|109778.3|109807|109782|109800.4|109775.4|23
1721661860000|2024-07-22 15:24:20|109803|109778|109803|109778|109804.8|109779.8|109801.9|109776.9|38
1721661870000|2024-07-22 15:24:30|109803.1|109778.1|109806|109781|109806|109781|109802.1|109777.1|29
1721661880000|2024-07-22 15:24:40|109806.2|109781.2|109806.3|109781.3|109807.7|109782.7|109803.5|109778.5|39
1721661890000|2024-07-22 15:24:50|109806.1|109781.1|109811.4|109786.4|109811.7|109786.7|109805.1|109780.1|29
1721661900000|2024-07-22 15:25:00|109811.6|109786.6|109810.3|109785.3|109814.2|109789.2|109810.3|109785.3|36
1721661910000|2024-07-22 15:25:10|109809.8|109784.8|109811|109786|109811.3|109786.3|109809.8|109784.8|33
1721661920000|2024-07-22 15:25:20|109811.4|109786.4|109811.6|109786.6|109812.2|109787.2|109811.1|109786.1|25
1721661930000|2024-07-22 15:25:30|109811.8|109786.8|109815.3|109790.3|109815.6|109790.6|109811.3|109786.3|26
1721661940000|2024-07-22 15:25:40|109815.4|109790.4|109818.6|109793.6|109819.3|109794.3|109815.4|109790.4|27
1721661950000|2024-07-22 15:25:50|109818.9|109793.9|109823.2|109798.2|109823.2|109798.2|109818.9|109793.9|19
1721661960000|2024-07-22 15:26:00|109824.1|109799.1|109825.8|109800.8|109827|109802|109823.8|109798.8|31
1721661970000|2024-07-22 15:26:10|109827.1|109802.1|109827.6|109802.6|109830.5|109805.5|109826.9|109801.9|33
1721661980000|2024-07-22 15:26:20|109827|109802|109825.1|109800.1|109827.1|109802.1|109824.1|109799.1|22
1721661990000|2024-07-22 15:26:30|109824.8|109799.8|109819.2|109794.2|109824.8|109799.8|109819.1|109794.1|28
1721662000000|2024-07-22 15:26:40|109819.1|109794.1|109814.5|109789.5|109819.1|109794.1|109808.5|109783.5|33
1721662010000|2024-07-22 15:26:50|109814.3|109789.3|109812.8|109787.8|109814.3|109789.3|109811.9|109786.9|24
1721662020000|2024-07-22 15:27:00|109812.5|109787.5|109816.5|109791.5|109819.6|109794.6|109812.5|109787.5|31
1721662030000|2024-07-22 15:27:10|109816.7|109791.7|109815.7|109790.7|109817.1|109792.1|109815.7|109790.7|17
1721662040000|2024-07-22 15:27:20|109815.6|109790.6|109815.8|109790.8|109816.6|109791.6|109813.3|109788.3|28
1721662050000|2024-07-22 15:27:30|109815.7|109790.7|109816.9|109791.9|109817.4|109792.4|109814.6|109789.6|37
1721662060000|2024-07-22 15:27:40|109816.7|109791.7|109820|109795|109821.1|109796.1|109816.6|109791.6|34
1721662070000|2024-07-22 15:27:50|109819|109794|109817.2|109792.2|109819|109794|109817|109792|19
1721662080000|2024-07-22 15:28:00|109817.7|109792.7|109817.7|109792.7|109819.1|109794.1|109817.2|109792.2|16
1721662090000|2024-07-22 15:28:10|109817|109792|109825|109800|109825.7|109800.7|109817|109792|34
1721662100000|2024-07-22 15:28:20|109825.1|109800.1|109822.1|109797.1|109825.7|109800.7|109821.5|109796.5|28
1721662110000|2024-07-22 15:28:30|109821.9|109796.9|109828.9|109803.9|109830.5|109805.5|109821.5|109796.5|35
1721662120000|2024-07-22 15:28:40|109829|109804|109823.8|109798.8|109833.6|109808.6|109823.7|109798.7|22
1721662130000|2024-07-22 15:28:50|109823.9|109798.9|109819.5|109794.5|109825.5|109800.5|109818.9|109793.9|33
1721662140000|2024-07-22 15:29:00|109819|109794|109814.9|109789.9|109819.8|109794.8|109814.5|109789.5|31
1721662150000|2024-07-22 15:29:10|109815|109790|109816.2|109791.2|109818.1|109793.1|109814.5|109789.5|21
1721662160000|2024-07-22 15:29:20|109816.5|109791.5|109816.7|109791.7|109817.6|109792.6|109816.5|109791.5|13
1721662170000|2024-07-22 15:29:30|109816.5|109791.5|109816.8|109791.8|109817.4|109792.4|109816.5|109791.5|6
1721662180000|2024-07-22 15:29:40|109817.1|109792.1|109823.1|109798.1|109823.3|109798.3|109817.1|109792.1|10
1721662190000|2024-07-22 15:29:50|109823|109798|109822.4|109797.4|109823|109798|109820|109795|23
1721662200000|2024-07-22 15:30:00|109820|109795|109821.6|109796.6|109821.6|109796.6|109819.1|109794.1|15
1721662210000|2024-07-22 15:30:10|109821.9|109796.9|109824.2|109799.2|109825|109800|109821.9|109796.9|10
1721662220000|2024-07-22 15:30:20|109824.4|109799.4|109823.9|109798.9|109825.3|109800.3|109823.8|109798.8|13
1721662230000|2024-07-22 15:30:30|109824.1|109799.1|109823.6|109798.6|109824.2|109799.2|109823.5|109798.5|9
1721662240000|2024-07-22 15:30:40|109823.7|109798.7|109821.3|109796.3|109823.7|109798.7|109820.9|109795.9|12
1721662250000|2024-07-22 15:30:50|109820.8|109795.8|109823.7|109798.7|109824.8|109799.8|109820.8|109795.8|18
1721662260000|2024-07-22 15:31:00|109823.8|109798.8|109824.5|109799.5|109825.8|109800.8|109823.8|109798.8|16
1721662270000|2024-07-22 15:31:10|109824.6|109799.6|109824.5|109799.5|109824.9|109799.9|109823.1|109798.1|11
1721662280000|2024-07-22 15:31:20|109824.3|109799.3|109814|109789|109827.1|109802.1|109811.6|109786.6|33
1721662290000|2024-07-22 15:31:30|109813.4|109788.4|109798.7|109773.7|109814.7|109789.7|109798.7|109773.7|16
1721662300000|2024-07-22 15:31:40|109794.4|109769.4|109789.3|109764.3|109794.4|109769.4|109788.9|109763.9|20
1721662310000|2024-07-22 15:31:50|109789|109764|109787.7|109762.7|109789|109764|109787|109762|18
1721662320000|2024-07-22 15:32:00|109787.4|109762.4|109778.5|109753.5|109787.4|109762.4|109768.9|109743.9|23
1721662330000|2024-07-22 15:32:10|109777.6|109752.6|109779|109754|109781.3|109756.3|109777.5|109752.5|19
1721662340000|2024-07-22 15:32:20|109779.5|109754.5|109785.7|109760.7|109794.1|109769.1|109779.5|109754.5|34
1721662350000|2024-07-22 15:32:30|109788|109763|109801.6|109776.6|109801.7|109776.7|109788|109763|17
1721662360000|2024-07-22 15:32:40|109801|109776|109801.9|109776.9|109802.2|109777.2|109799.3|109774.3|18
1721662370000|2024-07-22 15:32:50|109802|109777|109804.5|109779.5|109805.7|109780.7|109801.1|109776.1|17
1721662380000|2024-07-22 15:33:00|109804.6|109779.6|109805.6|109780.6|109806.6|109781.6|109804.3|109779.3|17
1721662390000|2024-07-22 15:33:10|109805.3|109780.3|109815.9|109790.9|109816.8|109791.8|109804.7|109779.7|15
1721662400000|2024-07-22 15:33:20|109816|109791|109818.2|109793.2|109819|109794|109814.6|109789.6|20
1721662410000|2024-07-22 15:33:30|109816.5|109791.5|109817.4|109792.4|109818.8|109793.8|109815.4|109790.4|32
1721662420000|2024-07-22 15:33:40|109816.7|109791.7|109813.3|109763.3|109818.9|109791.7|109810.1|109763.1|27
1721662430000|2024-07-22 15:33:50|109810.2|109760.2|109812.8|109762.8|109817.8|109767.8|109807.4|109757.4|28
1721662440000|2024-07-22 15:34:00|109813.3|109763.3|109814|109764|109814.5|109764.5|109811.3|109761.3|19
1721662450000|2024-07-22 15:34:10|109814.5|109764.5|109816.2|109766.2|109816.3|109766.3|109814.5|109764.5|14
1721662460000|2024-07-22 15:34:20|109816.3|109766.3|109816.5|109766.5|109817.1|109767.1|109816.3|109766.3|10
1721662470000|2024-07-22 15:34:30|109816.2|109766.2|109820.3|109770.3|109820.8|109770.8|109815.2|109765.2|23
1721662480000|2024-07-22 15:34:40|109820.4|109770.4|109814.6|109764.6|109820.9|109770.9|109811.8|109761.8|24
1721662490000|2024-07-22 15:34:50|109814.8|109764.8|109814.8|109764.8|109814.9|109764.9|109814.3|109764.3|6
1721662500000|2024-07-22 15:35:00|109814.3|109764.3|109815.3|109765.3|109817.8|109767.8|109813|109763|29
1721662510000|2024-07-22 15:35:10|109815|109765|109810.3|109760.3|109815.6|109765.6|109810.2|109760.2|28
1721662520000|2024-07-22 15:35:20|109810.5|109760.5|109801.5|109751.5|109810.5|109760.5|109801.5|109751.5|33
1721662530000|2024-07-22 15:35:30|109801|109751|109798.9|109748.9|109802.8|109752.8|109798.9|109748.9|34
1721662540000|2024-07-22 15:35:40|109794.6|109744.6|109794|109744|109799.9|109749.9|109794|109744|50
1721662550000|2024-07-22 15:35:50|109797|109747|109798|109748|109800.4|109750.4|109797|109747|37
1721662560000|2024-07-22 15:36:00|109798.4|109748.4|109798.2|109748.2|109799.8|109749.8|109798.2|109748.2|19
1721662570000|2024-07-22 15:36:10|109798.9|109748.9|109802.1|109752.1|109802.7|109752.7|109798.9|109748.9|24
1721662580000|2024-07-22 15:36:20|109801.6|109751.6|109801.6|109751.6|109802.4|109752.4|109800.6|109750.6|22
1721662590000|2024-07-22 15:36:30|109801.3|109751.3|109806.6|109756.6|109806.6|109756.6|109800.7|109750.7|32
1721662600000|2024-07-22 15:36:40|109805.4|109755.4|109809.6|109759.6|109810.2|109760.2|109805.4|109755.4|15
1721662610000|2024-07-22 15:36:50|109809.7|109759.7|109815.7|109765.7|109815.8|109765.8|109809.7|109759.7|21
1721662620000|2024-07-22 15:37:00|109815.4|109765.4|109832.3|109782.3|109832.3|109782.3|109812.9|109762.9|24
1721662630000|2024-07-22 15:37:10|109832.1|109782.1|109831.4|109781.4|109844.4|109794.4|109830.4|109780.4|43
1721662640000|2024-07-22 15:37:20|109831.2|109781.2|109833.4|109783.4|109833.8|109783.8|109829.7|109779.7|33
1721662650000|2024-07-22 15:37:30|109834.1|109784.1|109833.2|109783.2|109834.5|109784.5|109833|109783|9
1721662660000|2024-07-22 15:37:40|109833.4|109783.4|109834.7|109784.7|109834.7|109784.7|109833.2|109783.2|14
1721662670000|2024-07-22 15:37:50|109834.5|109784.5|109832.9|109782.9|109835.1|109785.1|109829.8|109779.8|34
1721662680000|2024-07-22 15:38:00|109832.5|109782.5|109834.3|109784.3|109837.3|109787.3|109832.2|109782.2|35
1721662690000|2024-07-22 15:38:10|109834.4|109784.4|109839.6|109789.6|109839.6|109789.6|109833.7|109783.7|38
1721662700000|2024-07-22 15:38:20|109840.5|109790.5|109842.6|109792.6|109842.9|109792.9|109839.5|109789.5|23
1721662710000|2024-07-22 15:38:30|109842.5|109792.5|109845.6|109795.6|109848.8|109798.8|109842.4|109792.4|27
1721662720000|2024-07-22 15:38:40|109845.5|109795.5|109848.8|109798.8|109851.7|109801.7|109845.5|109795.5|14
1721662730000|2024-07-22 15:38:50|109848.7|109798.7|109847.7|109797.7|109848.7|109798.7|109847.4|109797.4|5
1721662740000|2024-07-22 15:39:00|109847.5|109797.5|109843.4|109793.4|109847.5|109797.5|109841.9|109791.9|16
1721662750000|2024-07-22 15:39:10|109843.5|109793.5|109846.6|109796.6|109846.7|109796.7|109842.6|109792.6|27
1721662760000|2024-07-22 15:39:20|109846.7|109796.7|109851.1|109801.1|109851.1|109801.1|109846.7|109796.7|19
1721662770000|2024-07-22 15:39:30|109851.5|109801.5|109852.7|109802.7|109856.5|109806.5|109851.5|109801.5|28
1721662780000|2024-07-22 15:39:40|109852.4|109802.4|109858.2|109808.2|109858.2|109808.2|109852.4|109802.4|27
1721662790000|2024-07-22 15:39:50|109857.6|109807.6|109856.7|109806.7|109857.6|109807.6|109853.9|109803.9|29
1721662800000|2024-07-22 15:40:00|109856.9|109806.9|109859.2|109809.2|109859.3|109809.3|109856.9|109806.9|12
1721662810000|2024-07-22 15:40:10|109859|109809|109825.6|109800.6|109859|109809|109825.4|109799.9|23
1721662820000|2024-07-22 15:40:20|109825.8|109800.8|109844.2|109819.2|109844.2|109819.2|109825.7|109800.7|23
1721662830000|2024-07-22 15:40:30|109844.7|109819.7|109849.2|109824.2|109849.2|109824.2|109844.7|109819.7|15
1721662840000|2024-07-22 15:40:40|109849.4|109824.4|109854.6|109829.6|109855.6|109830.6|109849.4|109824.4|23
1721662850000|2024-07-22 15:40:50|109854.7|109829.7|109875.7|109825.7|109876.7|109832.4|109854.5|109820.3|30
1721662860000|2024-07-22 15:41:00|109874.8|109824.8|109873.1|109823.1|109874.8|109824.8|109872.1|109822.1|33
1721662870000|2024-07-22 15:41:10|109873.2|109823.2|109873.3|109823.3|109876.1|109826.1|109870.8|109820.8|41
1721662880000|2024-07-22 15:41:20|109872.9|109822.9|109875.4|109825.4|109875.7|109825.7|109872.9|109822.9|10
1721662890000|2024-07-22 15:41:30|109875.2|109825.2|109874.4|109824.4|109875.4|109825.4|109872.4|109822.4|23
1721662900000|2024-07-22 15:41:40|109874|109824|109865.8|109815.8|109877.3|109827.3|109861.6|109811.6|48
1721662910000|2024-07-22 15:41:50|109865.5|109815.5|109864.9|109814.9|109866.1|109816.1|109862.7|109812.7|25
1721662920000|2024-07-22 15:42:00|109865.5|109815.5|109861.5|109811.5|109865.6|109815.6|109860.9|109810.9|23
1721662930000|2024-07-22 15:42:10|109861.8|109811.8|109861.6|109811.6|109862.1|109812.1|109861.5|109811.5|14
1721662940000|2024-07-22 15:42:20|109861.7|109811.7|109860.2|109810.2|109863.9|109813.9|109860.2|109810.2|18
1721662950000|2024-07-22 15:42:30|109860|109810|109857.5|109807.5|109860.6|109810.6|109857.5|109807.5|10
1721662960000|2024-07-22 15:42:40|109857.3|109807.3|109844.8|109819.8|109857.4|109820.7|109844.8|109807.3|8
1721662970000|2024-07-22 15:42:50|109844.6|109819.6|109859.5|109809.5|109859.5|109821.5|109843.7|109808.7|14
1721662980000|2024-07-22 15:43:00|109859.4|109809.4|109863.7|109813.7|109864.3|109814.3|109859.1|109809.1|16
1721662990000|2024-07-22 15:43:10|109863.5|109813.5|109864.6|109814.6|109864.6|109814.6|109863.5|109813.5|6
1721663000000|2024-07-22 15:43:20|109864.9|109814.9|109865|109815|109866.2|109816.2|109861.3|109811.3|19
1721663010000|2024-07-22 15:43:30|109865.5|109815.5|109860|109810|109866.5|109816.5|109858.4|109808.4|35
1721663020000|2024-07-22 15:43:40|109859.8|109809.8|109854.9|109804.9|109859.8|109809.8|109854.9|109804.9|25
1721663030000|2024-07-22 15:43:50|109854.7|109804.7|109847|109797|109854.9|109804.9|109844.6|109794.6|32
1721663040000|2024-07-22 15:44:00|109847.2|109797.2|109847.9|109797.9|109849.6|109799.6|109846.9|109796.9|19
1721663050000|2024-07-22 15:44:10|109847.7|109797.7|109845.1|109795.1|109847.7|109797.7|109845.1|109795.1|18
1721663060000|2024-07-22 15:44:20|109844.7|109794.7|109843.7|109793.7|109848.4|109798.4|109843.7|109793.7|35
1721663070000|2024-07-22 15:44:30|109844.4|109794.4|109837.3|109812.3|109845.8|109814|109836.3|109794.2|25
1721663080000|2024-07-22 15:44:40|109837.2|109812.2|109839.2|109814.2|109839.5|109814.5|109836.2|109811.2|18
1721663090000|2024-07-22 15:44:50|109839|109814|109843.8|109818.8|109843.8|109818.8|109839|109814|19
1721663100000|2024-07-22 15:45:00|109843.4|109818.4|109845.6|109820.6|109847.7|109822.7|109843.4|109818.4|29
1721663110000|2024-07-22 15:45:10|109845.8|109820.8|109850.9|109825.9|109850.9|109825.9|109845.4|109820.4|23
1721663120000|2024-07-22 15:45:20|109850.7|109825.7|109854.3|109829.3|109854.3|109829.3|109850.7|109825.7|26
1721663130000|2024-07-22 15:45:30|109854.1|109829.1|109858.1|109833.1|109858.5|109833.5|109853.7|109828.7|18
1721663140000|2024-07-22 15:45:40|109858.2|109833.2|109858|109833|109861.4|109836.4|109857.8|109832.8|19
1721663150000|2024-07-22 15:45:50|109857.9|109832.9|109857|109832|109858.3|109833.3|109857|109832|16
1721663160000|2024-07-22 15:46:00|109856.6|109831.6|109854.6|109829.6|109856.8|109831.8|109854.6|109829.6|8
1721663170000|2024-07-22 15:46:10|109855|109830|109853.9|109828.9|109855|109830|109850.4|109825.4|18
1721663180000|2024-07-22 15:46:20|109854|109829|109860|109835|109860|109835|109853.7|109828.7|15
1721663190000|2024-07-22 15:46:30|109860.1|109835.1|109860.1|109835.1|109860.3|109835.3|109856.7|109831.7|21
1721663200000|2024-07-22 15:46:40|109859.9|109834.9|109853.9|109828.9|109863.8|109838.8|109853.9|109828.9|26
1721663210000|2024-07-22 15:46:50|109853.5|109828.5|109848.1|109823.1|109853.5|109828.5|109848.1|109823.1|18
1721663220000|2024-07-22 15:47:00|109848.3|109823.3|109845.1|109820.1|109848.3|109823.3|109841.6|109816.6|28
1721663230000|2024-07-22 15:47:10|109844.9|109819.9|109844.1|109819.1|109844.9|109819.9|109844.1|109819.1|9
1721663240000|2024-07-22 15:47:20|109843.8|109818.8|109838.8|109813.8|109843.8|109818.8|109838.6|109813.6|20
1721663250000|2024-07-22 15:47:30|109839.1|109814.1|109842.7|109817.7|109842.9|109817.9|109838.8|109813.8|18
1721663260000|2024-07-22 15:47:40|109841.8|109816.8|109832.8|109807.8|109842.7|109817.7|109832.8|109807.8|31
1721663270000|2024-07-22 15:47:50|109832.5|109807.5|109814.6|109764.6|109832.9|109807.9|109808.8|109758.8|49
1721663280000|2024-07-22 15:48:00|109814.8|109764.8|109814.8|109764.8|109817.3|109767.3|109809.1|109759.1|43
1721663290000|2024-07-22 15:48:10|109814.7|109764.7|109813.3|109763.3|109817.6|109767.6|109812.2|109762.2|27
1721663300000|2024-07-22 15:48:20|109813|109763|109797.5|109772.5|109814.5|109778|109797.2|109761.8|19
1721663310000|2024-07-22 15:48:30|109797.1|109772.1|109797.3|109772.3|109798.5|109773.5|109792.3|109767.3|22
1721663320000|2024-07-22 15:48:40|109798.2|109773.2|109810|109760|109813.9|109773.2|109798.2|109759.4|25
1721663330000|2024-07-22 15:48:50|109809.7|109759.7|109808.2|109758.2|109811.8|109761.8|109807.1|109757.1|22
1721663340000|2024-07-22 15:49:00|109807.7|109757.7|109806.7|109756.7|109807.9|109757.9|109806.7|109756.7|8
1721663350000|2024-07-22 15:49:10|109806.3|109756.3|109802.3|109752.3|109806.3|109756.3|109800.5|109750.5|27
1721663360000|2024-07-22 15:49:20|109802.2|109752.2|109813.4|109763.4|109815.7|109765.7|109802.2|109752.2|28
1721663370000|2024-07-22 15:49:30|109813.1|109763.1|109815|109765|109815.4|109765.4|109810.8|109760.8|25
1721663380000|2024-07-22 15:49:40|109815.2|109765.2|109817.1|109767.1|109817.6|109767.6|109815.2|109765.2|25
1721663390000|2024-07-22 15:49:50|109817.6|109767.6|109817.2|109767.2|109818.9|109768.9|109817.2|109767.2|11
1721663400000|2024-07-22 15:50:00|109818.6|109768.6|109825.3|109775.3|109827.8|109777.8|109818.6|109768.6|31
1721663410000|2024-07-22 15:50:10|109825.4|109775.4|109828.8|109778.8|109830.5|109780.5|109825.4|109775.4|24
1721663420000|2024-07-22 15:50:20|109828.7|109778.7|109827.6|109777.6|109831.4|109781.4|109827.3|109777.3|25
1721663430000|2024-07-22 15:50:30|109828.5|109778.5|109830|109780|109831.2|109781.2|109828.5|109778.5|39
1721663440000|2024-07-22 15:50:40|109830.1|109780.1|109829.9|109779.9|109838.1|109788.1|109829.3|109779.3|28
1721663450000|2024-07-22 15:50:50|109829.7|109779.7|109832.8|109782.8|109834.4|109784.4|109826.8|109776.8|31
1721663460000|2024-07-22 15:51:00|109832.3|109782.3|109836.3|109786.3|109837.9|109787.9|109831.4|109781.4|31
1721663470000|2024-07-22 15:51:10|109836.2|109786.2|109840.7|109790.7|109840.9|109790.9|109835.8|109785.8|25
1721663480000|2024-07-22 15:51:20|109840.5|109790.5|109848.4|109798.4|109848.9|109798.9|109839.3|109789.3|33
1721663490000|2024-07-22 15:51:30|109848.5|109798.5|109849.2|109799.2|109849.3|109799.3|109848.5|109798.5|11
1721663500000|2024-07-22 15:51:40|109849.5|109799.5|109855.4|109805.4|109855.8|109805.8|109849.5|109799.5|10
1721663510000|2024-07-22 15:51:50|109854.7|109804.7|109862.3|109812.3|109862.7|109812.7|109850.7|109800.7|47
1721663520000|2024-07-22 15:52:00|109862.8|109812.8|109859.3|109809.3|109866.2|109816.2|109856.8|109806.8|56
1721663530000|2024-07-22 15:52:10|109859.7|109809.7|109862|109812|109863.3|109813.3|109859.7|109809.7|22
1721663540000|2024-07-22 15:52:20|109862.4|109812.4|109858.4|109808.4|109862.4|109812.4|109858.3|109808.3|20
1721663550000|2024-07-22 15:52:30|109858.1|109808.1|109851.2|109801.2|109858.1|109808.1|109848.1|109798.1|28
1721663560000|2024-07-22 15:52:40|109851.9|109801.9|109849.7|109799.7|109854.8|109804.8|109848|109798|28
1721663570000|2024-07-22 15:52:50|109849.4|109799.4|109845.8|109795.8|109850.1|109800.1|109844.7|109794.7|26
1721663580000|2024-07-22 15:53:00|109845.2|109795.2|109846.9|109796.9|109848.5|109798.5|109844.6|109794.6|25
1721663590000|2024-07-22 15:53:10|109845.4|109795.4|109846.9|109796.9|109848.9|109798.9|109842.6|109792.6|32
1721663600000|2024-07-22 15:53:20|109846.6|109796.6|109853.9|109803.9|109854.9|109804.9|109846.1|109796.1|45
1721663610000|2024-07-22 15:53:30|109854.3|109804.3|109850.1|109800.1|109854.4|109804.4|109849.7|109799.7|30
1721663620000|2024-07-22 15:53:40|109850.3|109800.3|109850.3|109800.3|109852.8|109802.8|109849.7|109799.7|21
1721663630000|2024-07-22 15:53:50|109850.1|109800.1|109848.2|109798.2|109850.3|109800.3|109848.2|109798.2|20
1721663640000|2024-07-22 15:54:00|109848.3|109798.3|109835.8|109810.8|109848.6|109810.9|109835.6|109797.2|25
1721663650000|2024-07-22 15:54:10|109836|109811|109833.7|109808.7|109836.2|109811.2|109833.7|109808.7|12
1721663660000|2024-07-22 15:54:20|109833.9|109808.9|109837.7|109812.7|109838.5|109813.5|109833.9|109808.9|33
1721663670000|2024-07-22 15:54:30|109837.3|109812.3|109834.5|109809.5|109837.3|109812.3|109833.5|109808.5|15
1721663680000|2024-07-22 15:54:40|109834.8|109809.8|109839.3|109814.3|109839.3|109814.3|109834.6|109809.6|21
1721663690000|2024-07-22 15:54:50|109838.9|109813.9|109836.5|109811.5|109838.9|109813.9|109834.1|109809.1|21
1721663700000|2024-07-22 15:55:00|109836.6|109811.6|109836.1|109811.1|109840.3|109815.3|109836.1|109811.1|22
1721663710000|2024-07-22 15:55:10|109836.3|109811.3|109837.8|109812.8|109837.8|109812.8|109836.3|109811.3|15
1721663720000|2024-07-22 15:55:20|109838|109813|109837.2|109812.2|109841.6|109816.6|109835.6|109810.6|16
1721663730000|2024-07-22 15:55:30|109837.6|109812.6|109842.6|109817.6|109843|109818|109837.6|109812.6|24
1721663740000|2024-07-22 15:55:40|109843|109818|109844.6|109819.6|109845.2|109820.2|109843|109818|9
1721663750000|2024-07-22 15:55:50|109844.8|109819.8|109840.6|109815.6|109845.5|109820.5|109840.6|109815.6|23
1721663760000|2024-07-22 15:56:00|109839.4|109814.4|109835.1|109810.1|109839.8|109814.8|109834.9|109809.9|35
1721663770000|2024-07-22 15:56:10|109834.9|109809.9|109828.2|109803.2|109834.9|109809.9|109828.2|109803.2|26
1721663780000|2024-07-22 15:56:20|109828.1|109803.1|109826.9|109801.9|109829.2|109804.2|109826.2|109801.2|19
1721663790000|2024-07-22 15:56:30|109826.4|109801.4|109827.7|109802.7|109828|109803|109824|109799|25
1721663800000|2024-07-22 15:56:40|109827.3|109802.3|109826.5|109801.5|109827.5|109802.5|109824|109799|20
1721663810000|2024-07-22 15:56:50|109826|109801|109826.1|109801.1|109826.5|109801.5|109823.3|109798.3|22
1721663820000|2024-07-22 15:57:00|109825.9|109800.9|109826.2|109801.2|109826.9|109801.9|109823.3|109798.3|22
1721663830000|2024-07-22 15:57:10|109826.1|109801.1|109813.7|109788.7|109826.4|109801.4|109813.7|109788.7|33
1721663840000|2024-07-22 15:57:20|109813.9|109788.9|109816.1|109791.1|109816.7|109791.7|109812.6|109787.6|23
1721663850000|2024-07-22 15:57:30|109815.8|109790.8|109818.1|109793.1|109818.9|109793.9|109815.4|109790.4|18
1721663860000|2024-07-22 15:57:40|109817.5|109792.5|109818.4|109793.4|109818.9|109793.9|109817.2|109792.2|11
1721663870000|2024-07-22 15:57:50|109818.2|109793.2|109817.6|109792.6|109818.2|109793.2|109817.3|109792.3|9
1721663880000|2024-07-22 15:58:00|109817.8|109792.8|109819.3|109794.3|109821.2|109796.2|109817.8|109792.8|15
1721663890000|2024-07-22 15:58:10|109819.2|109794.2|109819.3|109794.3|109820.5|109795.5|109818.9|109793.9|21
1721663900000|2024-07-22 15:58:20|109819.6|109794.6|109822.1|109797.1|109822.1|109797.1|109819.6|109794.6|14
1721663910000|2024-07-22 15:58:30|109820.9|109795.9|109821.4|109796.4|109821.4|109796.4|109818.3|109793.3|21
1721663920000|2024-07-22 15:58:40|109820.9|109795.9|109818.7|109793.7|109820.9|109795.9|109818.7|109793.7|17
1721663930000|2024-07-22 15:58:50|109818.9|109793.9|109818.1|109793.1|109819.5|109794.5|109818.1|109793.1|22
1721663940000|2024-07-22 15:59:00|109818|109793|109818.8|109793.8|109819.5|109794.5|109818|109793|17
1721663950000|2024-07-22 15:59:10|109818.5|109793.5|109815.2|109790.2|109818.5|109793.5|109813.8|109788.8|24
1721663960000|2024-07-22 15:59:20|109815.1|109790.1|109814.4|109789.4|109815.2|109790.2|109814.4|109789.4|8
1721663970000|2024-07-22 15:59:30|109813.9|109788.9|109815.2|109790.2|109815.5|109790.5|109813.7|109788.7|7
1721663980000|2024-07-22 15:59:40|109815.4|109790.4|109814.3|109789.3|109816.3|109791.3|109814.3|109789.3|13
1721663990000|2024-07-22 15:59:50|109814.5|109789.5|109813.5|109788.5|109815.1|109790.1|109813.5|109788.5|9
1721664000000|2024-07-22 16:00:00|109812.2|109787.2|109809|109784|109816.1|109791.1|109807.9|109782.9|41
1721664010000|2024-07-22 16:00:10|109808.8|109783.8|109811.4|109786.4|109811.4|109786.4|109808.3|109783.3|14
1721664020000|2024-07-22 16:00:20|109809.2|109784.2|109806|109781|109810.3|109785.3|109805.5|109780.5|18
1721664030000|2024-07-22 16:00:30|109805.9|109780.9|109805|109780|109805.9|109780.9|109804.2|109779.2|11
1721664040000|2024-07-22 16:00:40|109805.6|109780.6|109809.1|109784.1|109809.9|109784.9|109805.5|109780.5|13
1721664050000|2024-07-22 16:00:50|109809.4|109784.4|109819.3|109769.3|109821.5|109787.1|109809.4|109767.7|32
1721664060000|2024-07-22 16:01:00|109819|109769|109817.4|109767.4|109819|109769|109816.8|109766.8|17
1721664070000|2024-07-22 16:01:10|109818.5|109768.5|109819.4|109769.4|109820.7|109770.7|109816.9|109766.9|24
1721664080000|2024-07-22 16:01:20|109819.3|109769.3|109821.7|109771.7|109825.9|109775.9|109818.5|109768.5|28
1721664090000|2024-07-22 16:01:30|109821.9|109771.9|109831.9|109781.9|109834.4|109784.4|109821.9|109771.9|31
1721664100000|2024-07-22 16:01:40|109831.6|109781.6|109831.5|109781.5|109832.7|109782.7|109829.6|109779.6|21
1721664110000|2024-07-22 16:01:50|109831.3|109781.3|109828|109778|109831.3|109781.3|109826.8|109776.8|24
1721664120000|2024-07-22 16:02:00|109827.6|109777.6|109828|109778|109828|109778|109825.1|109775.1|24
1721664130000|2024-07-22 16:02:10|109828.5|109778.5|109831.8|109781.8|109832.1|109782.1|109828.5|109778.5|24
1721664140000|2024-07-22 16:02:20|109830.9|109780.9|109827.8|109777.8|109831.6|109781.6|109827.8|109777.8|20
1721664150000|2024-07-22 16:02:30|109827.6|109777.6|109826.3|109776.3|109827.6|109777.6|109824.4|109774.4|21
1721664160000|2024-07-22 16:02:40|109825.8|109775.8|109823.9|109773.9|109825.8|109775.8|109822.3|109772.3|13
1721664170000|2024-07-22 16:02:50|109823.7|109773.7|109826.1|109776.1|109826.8|109776.8|109823|109773|22
1721664180000|2024-07-22 16:03:00|109826.3|109776.3|109825.8|109775.8|109826.3|109776.3|109825.2|109775.2|30
1721664190000|2024-07-22 16:03:10|109825.6|109775.6|109826.7|109776.7|109826.7|109776.7|109825.2|109775.2|9
1721664200000|2024-07-22 16:03:20|109826.2|109776.2|109826.5|109776.5|109827|109777|109826.2|109776.2|21
1721664210000|2024-07-22 16:03:30|109827|109777|109826.8|109776.8|109827.6|109777.6|109826|109776|14
1721664220000|2024-07-22 16:03:40|109826.5|109776.5|109827|109777|109828.1|109778.1|109824.6|109774.6|23
1721664230000|2024-07-22 16:03:50|109826.5|109776.5|109829.4|109779.4|109830.1|109780.1|109826.5|109776.5|23
1721664240000|2024-07-22 16:04:00|109828|109778|109831.1|109781.1|109831.2|109781.2|109827.2|109777.2|20
1721664250000|2024-07-22 16:04:10|109831.2|109781.2|109833.4|109783.4|109833.4|109783.4|109831.2|109781.2|6
1721664260000|2024-07-22 16:04:20|109833|109783|109834.6|109784.6|109834.6|109784.6|109832.2|109782.2|14
1721664270000|2024-07-22 16:04:30|109834.7|109784.7|109839.8|109789.8|109839.8|109789.8|109834.5|109784.5|10
1721664280000|2024-07-22 16:04:40|109841|109791|109847.3|109797.3|109847.4|109797.4|109840.9|109790.9|22
1721664290000|2024-07-22 16:04:50|109847.4|109797.4|109848.9|109798.9|109849|109799|109847.4|109797.4|12
1721664300000|2024-07-22 16:05:00|109848.5|109798.5|109846.9|109796.9|109849.2|109799.2|109846.9|109796.9|18
1721664310000|2024-07-22 16:05:10|109848.3|109798.3|109847.3|109797.3|109849|109799|109847.3|109797.3|12
1721664320000|2024-07-22 16:05:20|109847.1|109797.1|109841.6|109791.6|109847.1|109797.1|109839.7|109789.7|25
1721664330000|2024-07-22 16:05:30|109841.3|109791.3|109835.7|109785.7|109841.3|109791.3|109835.7|109785.7|23
1721664340000|2024-07-22 16:05:40|109835.4|109785.4|109835.5|109785.5|109835.5|109785.5|109834.8|109784.8|8
1721664350000|2024-07-22 16:05:50|109835.1|109785.1|109831.9|109781.9|109835.6|109785.6|109831.9|109781.9|11
1721664360000|2024-07-22 16:06:00|109831.7|109781.7|109832|109782|109832|109782|109829.1|109779.1|26
1721664370000|2024-07-22 16:06:10|109832.2|109782.2|109833|109783|109833|109783|109832|109782|7
1721664380000|2024-07-22 16:06:20|109833.1|109783.1|109833.2|109783.2|109833.4|109783.4|109829.2|109779.2|21
1721664390000|2024-07-22 16:06:30|109833.8|109783.8|109834.5|109784.5|109837.2|109787.2|109833.2|109783.2|25
1721664400000|2024-07-22 16:06:40|109834.7|109784.7|109828|109778|109836.4|109786.4|109828|109778|27
1721664410000|2024-07-22 16:06:50|109828.5|109778.5|109831.6|109781.6|109831.6|109781.6|109828|109778|16
1721664420000|2024-07-22 16:07:00|109831.8|109781.8|109831.1|109781.1|109831.8|109781.8|109830.8|109780.8|7
1721664430000|2024-07-22 16:07:10|109831.3|109781.3|109832.9|109782.9|109832.9|109782.9|109831.1|109781.1|9
1721664440000|2024-07-22 16:07:20|109833.1|109783.1|109833.8|109783.8|109833.9|109783.9|109831|109781|9
1721664450000|2024-07-22 16:07:30|109833.7|109783.7|109833|109783|109835.4|109785.4|109833|109783|12
1721664460000|2024-07-22 16:07:40|109833.4|109783.4|109825.9|109775.9|109833.4|109783.4|109825.8|109775.8|22
1721664470000|2024-07-22 16:07:50|109826.3|109776.3|109826|109776|109826.6|109776.6|109825.4|109775.4|11
1721664480000|2024-07-22 16:08:00|109826.2|109776.2|109826.6|109776.6|109827.1|109777.1|109825.6|109775.6|10
1721664490000|2024-07-22 16:08:10|109826.3|109776.3|109821.1|109771.1|109826.3|109776.3|109821.1|109771.1|23
1721664500000|2024-07-22 16:08:20|109821.5|109771.5|109819.6|109769.6|109821.7|109771.7|109817.5|109767.5|27
1721664510000|2024-07-22 16:08:30|109819.4|109769.4|109809.7|109759.7|109819.4|109769.4|109809|109759|33
1721664520000|2024-07-22 16:08:40|109809.5|109759.5|109810.1|109760.1|109810.1|109760.1|109809.5|109759.5|9
1721664530000|2024-07-22 16:08:50|109810|109760|109808.9|109758.9|109810|109760|109808.3|109758.3|10
1721664540000|2024-07-22 16:09:00|109809.7|109759.7|109808.8|109758.8|109810.4|109760.4|109808.3|109758.3|12
1721664550000|2024-07-22 16:09:10|109808.4|109758.4|109811.2|109761.2|109811.3|109761.3|109806.7|109756.7|20
1721664560000|2024-07-22 16:09:20|109811.8|109761.8|109812.7|109762.7|109813.5|109763.5|109811.4|109761.4|11
1721664570000|2024-07-22 16:09:30|109812.5|109762.5|109812.6|109762.6|109813.4|109763.4|109812.3|109762.3|14
1721664580000|2024-07-22 16:09:40|109812.5|109762.5|109812|109762|109812.5|109762.5|109811.9|109761.9|11
1721664590000|2024-07-22 16:09:50|109811.8|109761.8|109811|109761|109811.8|109761.8|109810.6|109760.6|9
1721664600000|2024-07-22 16:10:00|109811.1|109761.1|109810.9|109760.9|109814.2|109764.2|109810.8|109760.8|23
1721664610000|2024-07-22 16:10:10|109810.8|109760.8|109809.8|109759.8|109810.8|109760.8|109809.3|109759.3|7
1721664620000|2024-07-22 16:10:20|109809.5|109759.5|109809.7|109759.7|109810.4|109760.4|109809.5|109759.5|10
1721664630000|2024-07-22 16:10:30|109808.7|109758.7|109806|109756|109808.7|109758.7|109806|109756|9
1721664640000|2024-07-22 16:10:40|109806.2|109756.2|109807.5|109757.5|109807.6|109757.6|109806|109756|19
1721664650000|2024-07-22 16:10:50|109807|109757|109812.2|109762.2|109812.2|109762.2|109805.8|109755.8|12
1721664660000|2024-07-22 16:11:00|109812.8|109762.8|109815.6|109765.6|109815.6|109765.6|109811.7|109761.7|17
1721664670000|2024-07-22 16:11:10|109815.5|109765.5|109811.7|109761.7|109815.5|109765.5|109811|109761|16
1721664680000|2024-07-22 16:11:20|109812.2|109762.2|109811.3|109761.3|109812.7|109762.7|109811|109761|13
1721664690000|2024-07-22 16:11:30|109811.5|109761.5|109811|109761|109812.6|109762.6|109811|109761|7
1721664700000|2024-07-22 16:11:40|109811.1|109761.1|109817.8|109767.8|109818.4|109768.4|109810.6|109760.6|14
1721664710000|2024-07-22 16:11:50|109818.4|109768.4|109817.9|109767.9|109818.4|109768.4|109817.8|109767.8|5
1721664720000|2024-07-22 16:12:00|109817.8|109767.8|109818.2|109768.2|109818.7|109768.7|109817.8|109767.8|6
1721664730000|2024-07-22 16:12:10|109818.7|109768.7|109813.2|109763.2|109818.7|109768.7|109812.8|109762.8|11
1721664740000|2024-07-22 16:12:20|109813.1|109763.1|109810.9|109760.9|109813.3|109763.3|109810.8|109760.8|10
1721664750000|2024-07-22 16:12:30|109811.5|109761.5|109807.5|109757.5|109812.1|109762.1|109807.5|109757.5|13
1721664760000|2024-07-22 16:12:40|109807.6|109757.6|109808.3|109758.3|109808.3|109758.3|109807.6|109757.6|5
1721664770000|2024-07-22 16:12:50|109808.7|109758.7|109808.1|109758.1|109809.6|109759.6|109808.1|109758.1|10
1721664780000|2024-07-22 16:13:00|109807.9|109757.9|109803|109753|109807.9|109757.9|109803|109753|11
1721664790000|2024-07-22 16:13:10|109802.6|109752.6|109800.4|109750.4|109802.7|109752.7|109798.2|109748.2|13
1721664800000|2024-07-22 16:13:20|109800|109750|109801.5|109751.5|109801.5|109751.5|109800|109750|13
1721664810000|2024-07-22 16:13:30|109801.3|109751.3|109806.2|109756.2|109806.3|109756.3|109801.2|109751.2|12
1721664820000|2024-07-22 16:13:40|109806.6|109756.6|109807.2|109757.2|109809.4|109759.4|109806.6|109756.6|17
1721664830000|2024-07-22 16:13:50|109806.8|109756.8|109805.6|109755.6|109806.8|109756.8|109804.8|109754.8|7
1721664840000|2024-07-22 16:14:00|109805.7|109755.7|109805.7|109755.7|109806.2|109756.2|109805.7|109755.7|6
1721664850000|2024-07-22 16:14:10|109805.6|109755.6|109801.5|109751.5|109805.7|109755.7|109801.5|109751.5|9
1721664860000|2024-07-22 16:14:20|109802|109752|109802.3|109752.3|109802.3|109752.3|109800.2|109750.2|15
1721664870000|2024-07-22 16:14:30|109802.2|109752.2|109802.1|109752.1|109802.2|109752.2|109802.1|109752.1|2
1721664880000|2024-07-22 16:14:40|109803.1|109753.1|109801.6|109751.6|109803.1|109753.1|109800.1|109750.1|11
1721664890000|2024-07-22 16:14:50|109801.3|109751.3|109796.3|109746.3|109801.3|109751.3|109796.3|109746.3|16
1721664900000|2024-07-22 16:15:00|109796.1|109746.1|109799|109749|109799|109749|109786.5|109736.5|44
1721664910000|2024-07-22 16:15:10|109798.7|109748.7|109796.6|109746.6|109799.1|109749.1|109796.1|109746.1|9
1721664920000|2024-07-22 16:15:20|109796.3|109746.3|109792.7|109742.7|109796.3|109746.3|109792.2|109742.2|19
1721664930000|2024-07-22 16:15:30|109792.8|109742.8|109791|109741|109792.8|109742.8|109790.7|109740.7|13
1721664940000|2024-07-22 16:15:40|109790.5|109740.5|109789.6|109739.6|109790.5|109740.5|109788.2|109738.2|22
1721664950000|2024-07-22 16:15:50|109789.7|109739.7|109790.7|109740.7|109791.9|109741.9|109789.7|109739.7|11
1721664960000|2024-07-22 16:16:00|109791.8|109741.8|109788.2|109738.2|109791.8|109741.8|109788.1|109738.1|18
1721664970000|2024-07-22 16:16:10|109788|109738|109789.3|109739.3|109789.3|109739.3|109787.8|109737.8|13
1721664980000|2024-07-22 16:16:20|109789.4|109739.4|109785.3|109735.3|109789.4|109739.4|109785.3|109735.3|12
1721664990000|2024-07-22 16:16:30|109785.2|109735.2|109785.3|109735.3|109785.6|109735.6|109785.1|109735.1|9
1721665000000|2024-07-22 16:16:40|109784.9|109734.9|109785.6|109735.6|109785.9|109735.9|109784.9|109734.9|10
1721665010000|2024-07-22 16:16:50|109786.4|109736.4|109787.7|109737.7|109790|109740|109786.4|109736.4|12
1721665020000|2024-07-22 16:17:00|109787.8|109737.8|109789.2|109739.2|109789.2|109739.2|109787.5|109737.5|9
1721665030000|2024-07-22 16:17:10|109789.1|109739.1|109787.1|109737.1|109789.1|109739.1|109784.5|109734.5|17
1721665040000|2024-07-22 16:17:20|109787|109737|109783.5|109733.5|109788.6|109738.6|109782|109732|15
1721665050000|2024-07-22 16:17:30|109783.8|109733.8|109786.9|109736.9|109787.4|109737.4|109782.8|109732.8|18
1721665060000|2024-07-22 16:17:40|109786.3|109736.3|109784.4|109734.4|109786.3|109736.3|109784.4|109734.4|12
1721665070000|2024-07-22 16:17:50|109784.3|109734.3|109783.6|109733.6|109784.8|109734.8|109783.6|109733.6|5
1721665080000|2024-07-22 16:18:00|109784.2|109734.2|109784.8|109734.8|109784.9|109734.9|109783.8|109733.8|12
1721665090000|2024-07-22 16:18:10|109787.2|109737.2|109786.6|109736.6|109788.3|109738.3|109786.6|109736.6|11
1721665100000|2024-07-22 16:18:20|109786.8|109736.8|109786.7|109736.7|109788|109738|109785.6|109735.6|11
1721665110000|2024-07-22 16:18:30|109786.3|109736.3|109786.7|109736.7|109786.7|109736.7|109785.6|109735.6|10
1721665120000|2024-07-22 16:18:40|109786.5|109736.5|109783.7|109733.7|109786.5|109736.5|109783.5|109733.5|16
1721665130000|2024-07-22 16:18:50|109783.6|109733.6|109784.4|109734.4|109784.4|109734.4|109783.1|109733.1|6
1721665140000|2024-07-22 16:19:00|109784.3|109734.3|109783.3|109733.3|109784.5|109734.5|109782.9|109732.9|9
1721665150000|2024-07-22 16:19:10|109783.1|109733.1|109771.2|109721.2|109783.1|109733.1|109771.2|109721.2|23
1721665160000|2024-07-22 16:19:20|109771.4|109721.4|109770.1|109720.1|109772.7|109722.7|109769.3|109719.3|16
1721665170000|2024-07-22 16:19:30|109770.8|109720.8|109771.2|109721.2|109771.2|109721.2|109770.8|109720.8|4
1721665180000|2024-07-22 16:19:40|109771.1|109721.1|109771.4|109721.4|109772.4|109722.4|109771.1|109721.1|11
1721665190000|2024-07-22 16:19:50|109771.5|109721.5|109771.7|109721.7|109772.3|109722.3|109771.4|109721.4|9
1721665200000|2024-07-22 16:20:00|109773.5|109723.5|109764.6|109714.6|109773.7|109723.7|109764|109714|22
1721665210000|2024-07-22 16:20:10|109764.9|109714.9|109770.2|109720.2|109770.8|109720.8|109764.9|109714.9|19
1721665220000|2024-07-22 16:20:20|109770.9|109720.9|109770.2|109720.2|109771.6|109721.6|109769.8|109719.8|15
1721665230000|2024-07-22 16:20:30|109769.9|109719.9|109767.9|109717.9|109770.1|109720.1|109767.9|109717.9|13
1721665240000|2024-07-22 16:20:40|109767.8|109717.8|109767|109717|109767.8|109717.8|109766.9|109716.9|5
1721665250000|2024-07-22 16:20:50|109767.3|109717.3|109768.9|109718.9|109769.7|109719.7|109767.3|109717.3|11
1721665260000|2024-07-22 16:21:00|109769.3|109719.3|109770|109720|109770|109720|109769.1|109719.1|13
1721665270000|2024-07-22 16:21:10|109770.4|109720.4|109773.7|109723.7|109774.7|109724.7|109770.4|109720.4|15
1721665280000|2024-07-22 16:21:20|109773.9|109723.9|109774.2|109724.2|109774.4|109724.4|109773.9|109723.9|6
1721665290000|2024-07-22 16:21:30|109774|109724|109773.5|109723.5|109774.4|109724.4|109773.4|109723.4|7
1721665300000|2024-07-22 16:21:40|109773.9|109723.9|109780.7|109730.7|109781.3|109731.3|109773.9|109723.9|15
1721665310000|2024-07-22 16:21:50|109780.8|109730.8|109784.7|109734.7|109785.2|109735.2|109780.8|109730.8|14
1721665320000|2024-07-22 16:22:00|109784.5|109734.5|109783.4|109733.4|109784.5|109734.5|109781.5|109731.5|11
1721665330000|2024-07-22 16:22:10|109783.8|109733.8|109784.1|109734.1|109784.5|109734.5|109782.8|109732.8|8
1721665340000|2024-07-22 16:22:20|109783.9|109733.9|109778|109728|109783.9|109733.9|109777.6|109727.6|21
1721665350000|2024-07-22 16:22:30|109778.2|109728.2|109778.4|109728.4|109779.2|109729.2|109777.9|109727.9|16
1721665360000|2024-07-22 16:22:40|109778|109728|109774|109724|109778|109728|109772.5|109722.5|16
1721665370000|2024-07-22 16:22:50|109773.8|109723.8|109773|109723|109774.2|109724.2|109773|109723|9
1721665380000|2024-07-22 16:23:00|109772.9|109722.9|109771.2|109721.2|109773.4|109723.4|109771.2|109721.2|21
1721665390000|2024-07-22 16:23:10|109771.1|109721.1|109769.8|109719.8|109771.1|109721.1|109768.8|109718.8|10
1721665400000|2024-07-22 16:23:20|109769.1|109719.1|109765.7|109715.7|109770.4|109720.4|109765.7|109715.7|19
1721665410000|2024-07-22 16:23:30|109765.1|109715.1|109764.2|109714.2|109765.1|109715.1|109763.2|109713.2|13
1721665420000|2024-07-22 16:23:40|109763.9|109713.9|109763.5|109713.5|109764|109714|109763.5|109713.5|4
1721665430000|2024-07-22 16:23:50|109763.4|109713.4|109763.7|109713.7|109763.7|109713.7|109763.4|109713.4|3
1721665440000|2024-07-22 16:24:00|109764.7|109714.7|109762.7|109712.7|109764.9|109714.9|109762.3|109712.3|11
1721665450000|2024-07-22 16:24:10|109762.4|109712.4|109763.4|109713.4|109764.3|109714.3|109762.4|109712.4|18
1721665460000|2024-07-22 16:24:20|109763.7|109713.7|109762.8|109712.8|109765.1|109715.1|109762.6|109712.6|15
1721665470000|2024-07-22 16:24:30|109763|109713|109762.8|109712.8|109763.6|109713.6|109762.8|109712.8|8
1721665480000|2024-07-22 16:24:40|109762.5|109712.5|109762.8|109712.8|109764.5|109714.5|109761.9|109711.9|12
1721665490000|2024-07-22 16:24:50|109762.6|109712.6|109764.7|109714.7|109764.7|109714.7|109762.6|109712.6|7
1721665500000|2024-07-22 16:25:00|109764.3|109714.3|109762.2|109712.2|109764.3|109714.3|109761.5|109711.5|10
1721665510000|2024-07-22 16:25:10|109762.1|109712.1|109763.3|109713.3|109763.3|109713.3|109760.6|109710.6|8
1721665520000|2024-07-22 16:25:20|109763.6|109713.6|109766.6|109716.6|109766.8|109716.8|109763.6|109713.6|11
1721665530000|2024-07-22 16:25:30|109767.9|109717.9|109778.4|109728.4|109778.4|109728.4|109767.9|109717.9|23
1721665540000|2024-07-22 16:25:40|109778.8|109728.8|109781.2|109731.2|109781.8|109731.8|109777.8|109727.8|20
1721665550000|2024-07-22 16:25:50|109780.9|109730.9|109782.6|109732.6|109782.6|109732.6|109780.4|109730.4|12
1721665560000|2024-07-22 16:26:00|109782.4|109732.4|109785.4|109735.4|109787.2|109737.2|109782.4|109732.4|19
1721665570000|2024-07-22 16:26:10|109784.6|109734.6|109786.2|109736.2|109786.2|109736.2|109784.5|109734.5|15
1721665580000|2024-07-22 16:26:20|109786.5|109736.5|109789.8|109739.8|109790|109740|109786.5|109736.5|9
1721665590000|2024-07-22 16:26:30|109789.6|109739.6|109789.6|109739.6|109789.6|109739.6|109789.6|109739.6|1
1721665600000|2024-07-22 16:26:40|109789.8|109739.8|109787.1|109737.1|109789.8|109739.8|109786.2|109736.2|11
1721665610000|2024-07-22 16:26:50|109787|109737|109787|109737|109788.8|109738.8|109785.6|109735.6|14
1721665620000|2024-07-22 16:27:00|109787.1|109737.1|109786.9|109736.9|109787.1|109737.1|109784.8|109734.8|10
1721665630000|2024-07-22 16:27:10|109787|109737|109786.7|109736.7|109788.8|109738.8|109785.9|109735.9|13
1721665640000|2024-07-22 16:27:20|109786.3|109736.3|109777.6|109727.6|109786.3|109736.3|109775.3|109725.3|30
1721665650000|2024-07-22 16:27:30|109777.5|109727.5|109777.1|109727.1|109778.2|109728.2|109775.9|109725.9|25
1721665660000|2024-07-22 16:27:40|109776.5|109726.5|109773.2|109723.2|109776.6|109726.6|109773.2|109723.2|16
1721665670000|2024-07-22 16:27:50|109772|109722|109773.4|109723.4|109773.7|109723.7|109771|109721|14
1721665680000|2024-07-22 16:28:00|109773.7|109723.7|109775.8|109725.8|109777.4|109727.4|109773.7|109723.7|24
1721665690000|2024-07-22 16:28:10|109776.3|109726.3|109776.8|109726.8|109777.1|109727.1|109774|109724|19
1721665700000|2024-07-22 16:28:20|109776.6|109726.6|109776.6|109726.6|109776.7|109726.7|109775.3|109725.3|18
1721665710000|2024-07-22 16:28:30|109777|109727|109774.3|109724.3|109777.5|109727.5|109774.3|109724.3|12
1721665720000|2024-07-22 16:28:40|109775.3|109725.3|109777.4|109727.4|109778|109728|109774.9|109724.9|15
1721665730000|2024-07-22 16:28:50|109777.6|109727.6|109777.1|109727.1|109777.6|109727.6|109776.7|109726.7|10
1721665740000|2024-07-22 16:29:00|109777.5|109727.5|109778.3|109728.3|109778.3|109728.3|109771.6|109721.6|22
1721665750000|2024-07-22 16:29:10|109778.5|109728.5|109779.6|109729.6|109780.1|109730.1|109778.1|109728.1|12
1721665760000|2024-07-22 16:29:20|109779.7|109729.7|109779.2|109729.2|109779.7|109729.7|109779.1|109729.1|10
1721665770000|2024-07-22 16:29:30|109779.4|109729.4|109776|109726|109779.5|109729.5|109776|109726|13
1721665780000|2024-07-22 16:29:40|109775.6|109725.6|109773|109723|109775.6|109725.6|109773|109723|15
1721665790000|2024-07-22 16:29:50|109773.3|109723.3|109773.7|109723.7|109774|109724|109772.7|109722.7|12
1721665800000|2024-07-22 16:30:00|109773.9|109723.9|109775.9|109725.9|109776.4|109726.4|109773.9|109723.9|17
1721665810000|2024-07-22 16:30:10|109776.1|109726.1|109776.1|109726.1|109776.2|109726.2|109775.9|109725.9|5
1721665820000|2024-07-22 16:30:20|109775.8|109725.8|109775.4|109725.4|109776.2|109726.2|109775.4|109725.4|9
1721665830000|2024-07-22 16:30:30|109775.6|109725.6|109771.2|109721.2|109775.6|109725.6|109771.2|109721.2|12
1721665840000|2024-07-22 16:30:40|109771.1|109721.1|109770.4|109720.4|109771.1|109721.1|109769.1|109719.1|16
1721665850000|2024-07-22 16:30:50|109770.1|109720.1|109773.9|109723.9|109773.9|109723.9|109770.1|109720.1|20
1721665860000|2024-07-22 16:31:00|109774.2|109724.2|109776.2|109726.2|109779.5|109729.5|109774.2|109724.2|19
1721665870000|2024-07-22 16:31:10|109776|109726|109773.4|109723.4|109776.1|109726.1|109773.4|109723.4|22
1721665880000|2024-07-22 16:31:20|109772.9|109722.9|109774|109724|109774.7|109724.7|109772.9|109722.9|9
1721665890000|2024-07-22 16:31:30|109774.2|109724.2|109774.3|109724.3|109775.4|109725.4|109772.3|109722.3|16
1721665900000|2024-07-22 16:31:40|109775.4|109725.4|109774.5|109724.5|109778|109728|109774.2|109724.2|27
1721665910000|2024-07-22 16:31:50|109774.1|109724.1|109775.5|109725.5|109775.5|109725.5|109774|109724|5
1721665920000|2024-07-22 16:32:00|109775.3|109725.3|109771.3|109721.3|109776.2|109726.2|109771.3|109721.3|21
1721665930000|2024-07-22 16:32:10|109770.7|109720.7|109765.7|109715.7|109770.9|109720.9|109765.7|109715.7|20
1721665940000|2024-07-22 16:32:20|109765.5|109715.5|109760.4|109710.4|109765.5|109715.5|109759.4|109709.4|23
1721665950000|2024-07-22 16:32:30|109760.5|109710.5|109762.1|109712.1|109762.2|109712.2|109759.3|109709.3|24
1721665960000|2024-07-22 16:32:40|109762.2|109712.2|109761.2|109711.2|109762.2|109712.2|109761|109711|10
1721665970000|2024-07-22 16:32:50|109761.1|109711.1|109761.5|109711.5|109761.5|109711.5|109759.9|109709.9|21
1721665980000|2024-07-22 16:33:00|109761.3|109711.3|109779.7|109729.7|109779.7|109729.7|109761.3|109711.3|23
1721665990000|2024-07-22 16:33:10|109780.2|109730.2|109786.3|109736.3|109786.3|109736.3|109780.2|109730.2|15
1721666000000|2024-07-22 16:33:20|109786.1|109736.1|109785.2|109735.2|109786.1|109736.1|109785.1|109735.1|4
1721666010000|2024-07-22 16:33:30|109785.8|109735.8|109778.8|109728.8|109785.8|109735.8|109776.6|109726.6|18
1721666020000|2024-07-22 16:33:40|109779.7|109729.7|109781.2|109731.2|109781.2|109731.2|109778.9|109728.9|16
1721666030000|2024-07-22 16:33:50|109781.5|109731.5|109778.4|109728.4|109781.5|109731.5|109778.4|109728.4|13
1721666040000|2024-07-22 16:34:00|109778.8|109728.8|109771.6|109721.6|109780.7|109730.7|109771.4|109721.4|27
1721666050000|2024-07-22 16:34:10|109771.3|109721.3|109772.4|109722.4|109773.4|109723.4|109770.6|109720.6|18
1721666060000|2024-07-22 16:34:20|109772.7|109722.7|109774.9|109724.9|109777.6|109727.6|109772.7|109722.7|12
1721666070000|2024-07-22 16:34:30|109774.1|109724.1|109770.6|109720.6|109774.1|109724.1|109770.2|109720.2|18
1721666080000|2024-07-22 16:34:40|109770.4|109720.4|109767.7|109717.7|109770.4|109720.4|109766.8|109716.8|18
1721666090000|2024-07-22 16:34:50|109767.8|109717.8|109768.6|109718.6|109768.6|109718.6|109767.8|109717.8|7
1721666100000|2024-07-22 16:35:00|109768.8|109718.8|109767.9|109717.9|109768.8|109718.8|109767.3|109717.3|10
1721666110000|2024-07-22 16:35:10|109767.8|109717.8|109770|109720|109772.9|109722.9|109767.8|109717.8|16
1721666120000|2024-07-22 16:35:20|109769.2|109719.2|109764.8|109714.8|109769.2|109719.2|109763.7|109713.7|16
1721666130000|2024-07-22 16:35:30|109764.4|109714.4|109764.3|109714.3|109764.4|109714.4|109763.7|109713.7|4
1721666140000|2024-07-22 16:35:40|109764.2|109714.2|109765.9|109715.9|109766.8|109716.8|109764|109714|5
1721666150000|2024-07-22 16:35:50|109765.7|109715.7|109762.5|109712.5|109765.7|109715.7|109762.5|109712.5|7
1721666160000|2024-07-22 16:36:00|109761.6|109711.6|109761.7|109711.7|109764.1|109714.1|109761.6|109711.6|32
1721666170000|2024-07-22 16:36:10|109762.1|109712.1|109764.2|109714.2|109766.5|109716.5|109762.1|109712.1|23
1721666180000|2024-07-22 16:36:20|109764.6|109714.6|109764|109714|109764.6|109714.6|109764|109714|8
1721666190000|2024-07-22 16:36:30|109763.6|109713.6|109760.5|109710.5|109763.6|109713.6|109760.5|109710.5|14
1721666200000|2024-07-22 16:36:40|109761.1|109711.1|109760|109710|109761.1|109711.1|109759.5|109709.5|12
1721666210000|2024-07-22 16:36:50|109760.2|109710.2|109757.3|109707.3|109760.7|109710.7|109757.3|109707.3|10
1721666220000|2024-07-22 16:37:00|109757.2|109707.2|109748.1|109698.1|109757.2|109707.2|109746.4|109696.4|23
1721666230000|2024-07-22 16:37:10|109748.6|109698.6|109746.8|109696.8|109748.8|109698.8|109746.4|109696.4|9
1721666240000|2024-07-22 16:37:20|109747.3|109697.3|109747.6|109697.6|109750.1|109700.1|109746.3|109696.3|16
1721666250000|2024-07-22 16:37:30|109747.7|109697.7|109747.3|109697.3|109747.8|109697.8|109746.7|109696.7|12
1721666260000|2024-07-22 16:37:40|109747.4|109697.4|109743.8|109693.8|109747.4|109697.4|109743.8|109693.8|13
1721666270000|2024-07-22 16:37:50|109743.4|109693.4|109742.3|109692.3|109744.3|109694.3|109742.3|109692.3|9
1721666280000|2024-07-22 16:38:00|109742.4|109692.4|109742.7|109692.7|109743.2|109693.2|109739.6|109689.6|34
1721666290000|2024-07-22 16:38:10|109743|109693|109745.4|109695.4|109747.1|109697.1|109742.7|109692.7|21
1721666300000|2024-07-22 16:38:20|109745.9|109695.9|109743.4|109693.4|109746.9|109696.9|109743.4|109693.4|14
1721666310000|2024-07-22 16:38:30|109743.2|109693.2|109742.8|109692.8|109743.2|109693.2|109742.7|109692.7|6
1721666320000|2024-07-22 16:38:40|109742.7|109692.7|109742.7|109692.7|109744|109694|109742.7|109692.7|11
1721666330000|2024-07-22 16:38:50|109743.3|109693.3|109744|109694|109745.3|109695.3|109743.3|109693.3|9
1721666340000|2024-07-22 16:39:00|109743.8|109693.8|109742.1|109692.1|109743.8|109693.8|109741.8|109691.8|6
1721666350000|2024-07-22 16:39:10|109742.2|109692.2|109743.7|109693.7|109744.2|109694.2|109742.2|109692.2|7
1721666360000|2024-07-22 16:39:20|109743.9|109693.9|109744.4|109694.4|109744.9|109694.9|109743.3|109693.3|13
1721666370000|2024-07-22 16:39:30|109744.7|109694.7|109743.5|109693.5|109744.7|109694.7|109742.9|109692.9|7
1721666380000|2024-07-22 16:39:40|109743.6|109693.6|109744.9|109694.9|109745.8|109695.8|109743.6|109693.6|8
1721666390000|2024-07-22 16:39:50|109744.3|109694.3|109744.5|109694.5|109745.1|109695.1|109744.2|109694.2|8
1721666400000|2024-07-22 16:40:00|109744.3|109694.3|109744.4|109694.4|109745|109695|109744.1|109694.1|13
1721666410000|2024-07-22 16:40:10|109744.1|109694.1|109749.2|109699.2|109749.2|109699.2|109744|109694|15
1721666420000|2024-07-22 16:40:20|109749.4|109699.4|109749.8|109699.8|109749.8|109699.8|109749.4|109699.4|3
1721666430000|2024-07-22 16:40:30|109750.2|109700.2|109744.5|109694.5|109753.3|109703.3|109744.5|109694.5|21
1721666440000|2024-07-22 16:40:40|109743.9|109693.9|109741.8|109691.8|109744.2|109694.2|109741.5|109691.5|13
1721666450000|2024-07-22 16:40:50|109741.5|109691.5|109740.8|109690.8|109741.7|109691.7|109740.8|109690.8|8
1721666460000|2024-07-22 16:41:00|109741.2|109691.2|109742.1|109692.1|109742.1|109692.1|109741.2|109691.2|11
1721666470000|2024-07-22 16:41:10|109742.2|109692.2|109742.9|109692.9|109743.9|109693.9|109742.2|109692.2|10
1721666480000|2024-07-22 16:41:20|109743.2|109693.2|109742.9|109692.9|109743.5|109693.5|109742.9|109692.9|4
1721666490000|2024-07-22 16:41:30|109743|109693|109743.2|109693.2|109743.2|109693.2|109743|109693|8
1721666500000|2024-07-22 16:41:40|109743.4|109693.4|109746|109696|109747.4|109697.4|109743.4|109693.4|13
1721666510000|2024-07-22 16:41:50|109746.1|109696.1|109743.3|109693.3|109746.1|109696.1|109743.3|109693.3|11
1721666520000|2024-07-22 16:42:00|109743|109693|109745.2|109695.2|109745.6|109695.6|109742.5|109692.5|14
1721666530000|2024-07-22 16:42:10|109745.4|109695.4|109745|109695|109745.8|109695.8|109745|109695|11
1721666540000|2024-07-22 16:42:20|109745.2|109695.2|109746|109696|109746.3|109696.3|109745.2|109695.2|6
1721666550000|2024-07-22 16:42:30|109745.9|109695.9|109748.5|109698.5|109748.5|109698.5|109745.9|109695.9|11
1721666560000|2024-07-22 16:42:40|109748.7|109698.7|109748|109698|109748.7|109698.7|109747.8|109697.8|11
1721666570000|2024-07-22 16:42:50|109747.8|109697.8|109747.7|109697.7|109747.8|109697.8|109747.2|109697.2|7
1721666580000|2024-07-22 16:43:00|109748.4|109698.4|109761.9|109711.9|109761.9|109711.9|109748.4|109698.4|23
1721666590000|2024-07-22 16:43:10|109760.1|109710.1|109760.3|109710.3|109762.7|109712.7|109759.4|109709.4|23
1721666600000|2024-07-22 16:43:20|109760.1|109710.1|109762|109712|109762|109712|109759.8|109709.8|10
1721666610000|2024-07-22 16:43:30|109762.2|109712.2|109761|109711|109762.2|109712.2|109760.7|109710.7|8
1721666620000|2024-07-22 16:43:40|109760.9|109710.9|109761.9|109711.9|109761.9|109711.9|109760.9|109710.9|5
1721666630000|2024-07-22 16:43:50|109762.1|109712.1|109760.3|109710.3|109764.3|109714.3|109760.3|109710.3|12
1721666640000|2024-07-22 16:44:00|109760.2|109710.2|109759.6|109709.6|109760.2|109710.2|109759.6|109709.6|4
1721666650000|2024-07-22 16:44:10|109759.3|109709.3|109758.2|109708.2|109759.3|109709.3|109757.9|109707.9|6
1721666660000|2024-07-22 16:44:20|109758.6|109708.6|109765.6|109715.6|109765.6|109715.6|109758.6|109708.6|15
1721666670000|2024-07-22 16:44:30|109765.5|109715.5|109766.9|109716.9|109766.9|109716.9|109763.7|109713.7|18
1721666680000|2024-07-22 16:44:40|109767.4|109717.4|109768.6|109718.6|109768.7|109718.7|109767.2|109717.2|8
1721666690000|2024-07-22 16:44:50|109768.2|109718.2|109763.8|109713.8|109768.2|109718.2|109763.8|109713.8|17
1721666700000|2024-07-22 16:45:00|109763.4|109713.4|109765.8|109715.8|109765.8|109715.8|109762.4|109712.4|14
1721666710000|2024-07-22 16:45:10|109766.2|109716.2|109768.9|109718.9|109769.8|109719.8|109766.2|109716.2|10
1721666720000|2024-07-22 16:45:20|109767.9|109717.9|109767.7|109717.7|109768.1|109718.1|109765.4|109715.4|21
1721666730000|2024-07-22 16:45:30|109767.8|109717.8|109770.3|109720.3|109770.3|109720.3|109766.3|109716.3|11
1721666740000|2024-07-22 16:45:40|109770.4|109720.4|109769.1|109719.1|109770.5|109720.5|109769.1|109719.1|12
1721666750000|2024-07-22 16:45:50|109768.8|109718.8|109767.1|109717.1|109769.2|109719.2|109767.1|109717.1|15
1721666760000|2024-07-22 16:46:00|109767.4|109717.4|109754.4|109704.4|109767.4|109717.4|109754.4|109704.4|19
1721666770000|2024-07-22 16:46:10|109754.3|109704.3|109753.8|109703.8|109754.3|109704.3|109752.8|109702.8|8
1721666780000|2024-07-22 16:46:20|109753.5|109703.5|109753.6|109703.6|109754.6|109704.6|109753.5|109703.5|6
1721666790000|2024-07-22 16:46:30|109753.4|109703.4|109755.1|109705.1|109755.1|109705.1|109753.1|109703.1|8
1721666800000|2024-07-22 16:46:40|109755|109705|109754.7|109704.7|109755|109705|109754.6|109704.6|3
1721666810000|2024-07-22 16:46:50|109754.3|109704.3|109753.2|109703.2|109754.3|109704.3|109753.1|109703.1|7
1721666820000|2024-07-22 16:47:00|109751.7|109701.7|109746|109696|109751.7|109701.7|109745.9|109695.9|9
1721666830000|2024-07-22 16:47:10|109745.8|109695.8|109739.8|109689.8|109745.8|109695.8|109739.7|109689.7|15
1721666840000|2024-07-22 16:47:20|109739.4|109689.4|109740.2|109690.2|109740.2|109690.2|109739.2|109689.2|4
1721666850000|2024-07-22 16:47:30|109740.6|109690.6|109746.3|109696.3|109746.5|109696.5|109740.6|109690.6|12
1721666860000|2024-07-22 16:47:40|109747|109697|109746.1|109696.1|109747.9|109697.9|109746.1|109696.1|10
1721666870000|2024-07-22 16:47:50|109746.2|109696.2|109745.9|109695.9|109746.2|109696.2|109745.9|109695.9|2
1721666880000|2024-07-22 16:48:00|109746|109696|109749.2|109699.2|109749.8|109699.8|109746|109696|12
1721666890000|2024-07-22 16:48:10|109749.1|109699.1|109747.3|109697.3|109749.1|109699.1|109744.4|109694.4|13
1721666900000|2024-07-22 16:48:20|109746.3|109696.3|109749.7|109699.7|109750|109700|109746.1|109696.1|14
1721666910000|2024-07-22 16:48:30|109749.4|109699.4|109748.5|109698.5|109749.4|109699.4|109748.5|109698.5|5
1721666920000|2024-07-22 16:48:40|109748.9|109698.9|109749.8|109699.8|109749.8|109699.8|109748.9|109698.9|4
1721666930000|2024-07-22 16:48:50|109749.6|109699.6|109748.9|109698.9|109749.6|109699.6|109748.8|109698.8|5
1721666940000|2024-07-22 16:49:00|109749.1|109699.1|109748.9|109698.9|109749.2|109699.2|109748.9|109698.9|5
1721666950000|2024-07-22 16:49:10|109748.5|109698.5|109746.1|109696.1|109748.5|109698.5|109745.8|109695.8|10
1721666960000|2024-07-22 16:49:20|109745.7|109695.7|109755.6|109705.6|109755.6|109705.6|109745.7|109695.7|26
1721666970000|2024-07-22 16:49:30|109755.8|109705.8|109753.4|109703.4|109756.6|109706.6|109753.4|109703.4|13
1721666980000|2024-07-22 16:49:40|109753.5|109703.5|109753.5|109703.5|109753.5|109703.5|109753.1|109703.1|5
1721666990000|2024-07-22 16:49:50|109753.4|109703.4|109753.6|109703.6|109753.7|109703.7|109753.3|109703.3|5
1721667000000|2024-07-22 16:50:00|109753.3|109703.3|109755.2|109705.2|109756.2|109706.2|109753.3|109703.3|9
1721667010000|2024-07-22 16:50:10|109755|109705|109755.3|109705.3|109756.1|109706.1|109754.3|109704.3|18
1721667020000|2024-07-22 16:50:20|109754.3|109704.3|109753.9|109703.9|109755.6|109705.6|109753.6|109703.6|15
1721667030000|2024-07-22 16:50:30|109751.9|109701.9|109747.3|109697.3|109751.9|109701.9|109747.3|109697.3|16
1721667040000|2024-07-22 16:50:40|109747.9|109697.9|109702.2|109652.2|109747.9|109697.9|109701.3|109651.3|49
1721667050000|2024-07-22 16:50:50|109702.3|109652.3|109706.5|109656.5|109708.8|109658.8|109700.9|109650.9|33
1721667060000|2024-07-22 16:51:00|109706.9|109656.9|109700.8|109650.8|109706.9|109656.9|109697.8|109647.8|35
1721667070000|2024-07-22 16:51:10|109700.2|109650.2|109707.4|109657.4|109708|109658|109700.2|109650.2|39
1721667080000|2024-07-22 16:51:20|109707|109657|109705.9|109655.9|109707.6|109657.6|109705.9|109655.9|11
1721667090000|2024-07-22 16:51:30|109706.7|109656.7|109706.6|109656.6|109707|109657|109706.1|109656.1|10
1721667100000|2024-07-22 16:51:40|109706.5|109656.5|109706.1|109656.1|109706.6|109656.6|109706|109656|7
1721667110000|2024-07-22 16:51:50|109705.8|109655.8|109698.4|109648.4|109705.8|109655.8|109698.3|109648.3|29
1721667120000|2024-07-22 16:52:00|109698.8|109648.8|109706|109656|109708.3|109658.3|109698.5|109648.5|27
1721667130000|2024-07-22 16:52:10|109706.1|109656.1|109713.8|109663.8|109714.6|109664.6|109706|109656|48
1721667140000|2024-07-22 16:52:20|109713.7|109663.7|109719.6|109669.6|109719.6|109669.6|109711.9|109661.9|32
1721667150000|2024-07-22 16:52:30|109719.2|109669.2|109719.1|109669.1|109721.1|109671.1|109718.1|109668.1|27
1721667160000|2024-07-22 16:52:40|109719.3|109669.3|109722.4|109672.4|109724.2|109674.2|109719.3|109669.3|28
1721667170000|2024-07-22 16:52:50|109723|109673|109726.1|109676.1|109726.1|109676.1|109722.3|109672.3|18
1721667180000|2024-07-22 16:53:00|109726.8|109676.8|109724.9|109674.9|109726.8|109676.8|109724.7|109674.7|27
1721667190000|2024-07-22 16:53:10|109724.7|109674.7|109724.9|109674.9|109725.6|109675.6|109724.2|109674.2|14
1721667200000|2024-07-22 16:53:20|109725|109675|109725.6|109675.6|109727.5|109677.5|109723.8|109673.8|29
1721667210000|2024-07-22 16:53:30|109725.4|109675.4|109725.5|109675.5|109725.7|109675.7|109725.4|109675.4|5
1721667220000|2024-07-22 16:53:40|109725.4|109675.4|109720.6|109670.6|109725.4|109675.4|109720.6|109670.6|8
1721667230000|2024-07-22 16:53:50|109720.1|109670.1|109715|109665|109720.1|109670.1|109715|109665|10
1721667240000|2024-07-22 16:54:00|109715.2|109665.2|109709.9|109659.9|109715.2|109665.2|109708.7|109658.7|41
1721667250000|2024-07-22 16:54:10|109709.6|109659.6|109708.8|109658.8|109709.9|109659.9|109708.8|109658.8|8
1721667260000|2024-07-22 16:54:20|109708.5|109658.5|109708.6|109658.6|109708.6|109658.6|109708.1|109658.1|6
1721667270000|2024-07-22 16:54:30|109708.7|109658.7|109708.8|109658.8|109709.2|109659.2|109708|109658|10
1721667280000|2024-07-22 16:54:40|109709.1|109659.1|109706.2|109656.2|109709.1|109659.1|109706|109656|8
1721667290000|2024-07-22 16:54:50|109706.5|109656.5|109707|109657|109708.6|109658.6|109706.5|109656.5|10
1721667300000|2024-07-22 16:55:00|109706.6|109656.6|109705.6|109655.6|109706.6|109656.6|109705.6|109655.6|5
1721667310000|2024-07-22 16:55:10|109704|109654|109685|109635|109704|109654|109683.9|109633.9|27
1721667320000|2024-07-22 16:55:20|109685.1|109635.1|109684.7|109634.7|109685.4|109635.4|109684.5|109634.5|9
1721667330000|2024-07-22 16:55:30|109684.6|109634.6|109663.9|109613.9|109684.6|109634.6|109662.6|109612.6|37
1721667340000|2024-07-22 16:55:40|109663.2|109613.2|109663.3|109613.3|109664.1|109614.1|109662.9|109612.9|26
1721667350000|2024-07-22 16:55:50|109663.5|109613.5|109664.1|109614.1|109664.4|109614.4|109663.3|109613.3|9
1721667360000|2024-07-22 16:56:00|109664.3|109614.3|109669.9|109619.9|109670.1|109620.1|109664.3|109614.3|19
1721667370000|2024-07-22 16:56:10|109669.3|109619.3|109663.5|109613.5|109669.3|109619.3|109661.1|109611.1|28
1721667380000|2024-07-22 16:56:20|109663.4|109613.4|109663.9|109613.9|109663.9|109613.9|109662.6|109612.6|5
1721667390000|2024-07-22 16:56:30|109664.6|109614.6|109666.9|109616.9|109666.9|109616.9|109663.8|109613.8|12
1721667400000|2024-07-22 16:56:40|109666.8|109616.8|109667.3|109617.3|109667.3|109617.3|109666.7|109616.7|3
1721667410000|2024-07-22 16:56:50|109667.4|109617.4|109671|109621|109671|109621|109666.4|109616.4|19
1721667420000|2024-07-22 16:57:00|109672.2|109622.2|109682.1|109632.1|109682.7|109632.7|109672.2|109622.2|23
1721667430000|2024-07-22 16:57:10|109682|109632|109685.5|109635.5|109686.5|109636.5|109682|109632|16
1721667440000|2024-07-22 16:57:20|109685.4|109635.4|109681.5|109631.5|109685.5|109635.5|109681.5|109631.5|16
1721667450000|2024-07-22 16:57:30|109683.8|109633.8|109700.2|109650.2|109700.3|109650.3|109683.8|109633.8|36
1721667460000|2024-07-22 16:57:40|109699.4|109649.4|109701.2|109651.2|109702.2|109652.2|109699.4|109649.4|29
1721667470000|2024-07-22 16:57:50|109702.2|109652.2|109701.5|109651.5|109702.5|109652.5|109701.4|109651.4|12
1721667480000|2024-07-22 16:58:00|109701.1|109651.1|109698.1|109648.1|109701.1|109651.1|109696.5|109646.5|19
1721667490000|2024-07-22 16:58:10|109698.4|109648.4|109701.9|109651.9|109701.9|109651.9|109698.4|109648.4|9
1721667500000|2024-07-22 16:58:20|109702|109652|109709.2|109659.2|109709.3|109659.3|109701.7|109651.7|20
1721667510000|2024-07-22 16:58:30|109710|109660|109713.6|109663.6|109713.9|109663.9|109710|109660|29
1721667520000|2024-07-22 16:58:40|109713.5|109663.5|109711.5|109661.5|109714.1|109664.1|109711.3|109661.3|17
1721667530000|2024-07-22 16:58:50|109711.4|109661.4|109710.8|109660.8|109711.4|109661.4|109709.8|109659.8|21
1721667540000|2024-07-22 16:59:00|109710.4|109660.4|109715.3|109665.3|109715.9|109665.9|109710.4|109660.4|17
1721667550000|2024-07-22 16:59:10|109715.5|109665.5|109715.2|109665.2|109719.4|109669.4|109714.7|109664.7|20
1721667560000|2024-07-22 16:59:20|109715|109665|109715|109665|109715|109665|109714.7|109664.7|6
1721667570000|2024-07-22 16:59:30|109715.2|109665.2|109713.2|109663.2|109715.2|109665.2|109712.8|109662.8|11
1721667580000|2024-07-22 16:59:40|109714.4|109664.4|109714.1|109664.1|109714.5|109664.5|109713.1|109663.1|14
1721667590000|2024-07-22 16:59:50|109713.7|109663.7|109711.6|109661.6|109713.9|109663.9|109711.6|109661.6|25
1721667600000|2024-07-22 17:00:00|109711.5|109661.5|109706.9|109656.9|109711.5|109661.5|109706.7|109656.7|13
1721667610000|2024-07-22 17:00:10|109706.7|109656.7|109707.2|109657.2|109708.7|109658.7|109706.3|109656.3|21
1721667620000|2024-07-22 17:00:20|109706.9|109656.9|109710|109660|109710.4|109660.4|109706.9|109656.9|24
1721667630000|2024-07-22 17:00:30|109709.6|109659.6|109701.7|109651.7|109709.7|109659.7|109701.7|109651.7|21
1721667640000|2024-07-22 17:00:40|109702|109652|109696.2|109646.2|109702|109652|109696.1|109646.1|34
1721667650000|2024-07-22 17:00:50|109696|109646|109695.5|109645.5|109696.1|109646.1|109693.4|109643.4|15
1721667660000|2024-07-22 17:01:00|109696|109646|109692.9|109642.9|109696.5|109646.5|109692.9|109642.9|12
1721667670000|2024-07-22 17:01:10|109692.7|109642.7|109694.1|109644.1|109694.1|109644.1|109692.7|109642.7|6
1721667680000|2024-07-22 17:01:20|109694.2|109644.2|109694.4|109644.4|109694.9|109644.9|109694.1|109644.1|9
1721667690000|2024-07-22 17:01:30|109694.7|109644.7|109698.1|109648.1|109698.4|109648.4|109694.7|109644.7|12
1721667700000|2024-07-22 17:01:40|109698.2|109648.2|109697.1|109647.1|109699.6|109649.6|109696.8|109646.8|20
1721667710000|2024-07-22 17:01:50|109697.3|109647.3|109697.6|109647.6|109698.1|109648.1|109696.7|109646.7|9
1721667720000|2024-07-22 17:02:00|109697.7|109647.7|109700.8|109650.8|109701.4|109651.4|109697.7|109647.7|17
1721667730000|2024-07-22 17:02:10|109701.3|109651.3|109700.3|109650.3|109701.3|109651.3|109700|109650|9
1721667740000|2024-07-22 17:02:20|109700.2|109650.2|109699.8|109649.8|109700.5|109650.5|109699.8|109649.8|8
1721667750000|2024-07-22 17:02:30|109699.5|109649.5|109697.7|109647.7|109699.5|109649.5|109697|109647|16
1721667760000|2024-07-22 17:02:40|109698.9|109648.9|109699.5|109649.5|109699.5|109649.5|109697.7|109647.7|7
1721667770000|2024-07-22 17:02:50|109699.3|109649.3|109695|109645|109699.7|109649.7|109694.9|109644.9|12
1721667780000|2024-07-22 17:03:00|109695.5|109645.5|109700.7|109650.7|109700.7|109650.7|109695.2|109645.2|21
1721667790000|2024-07-22 17:03:10|109700.6|109650.6|109699.1|109649.1|109700.6|109650.6|109697|109647|29
1721667800000|2024-07-22 17:03:20|109698.8|109648.8|109697.5|109647.5|109699.8|109649.8|109697.5|109647.5|13
1721667810000|2024-07-22 17:03:30|109697.6|109647.6|109693.4|109643.4|109697.6|109647.6|109693.4|109643.4|17
1721667820000|2024-07-22 17:03:40|109693.8|109643.8|109694|109644|109694|109644|109693.4|109643.4|5
1721667830000|2024-07-22 17:03:50|109694.1|109644.1|109697.2|109647.2|109697.5|109647.5|109694.1|109644.1|12
1721667840000|2024-07-22 17:04:00|109697|109647|109692.5|109642.5|109697|109647|109691.3|109641.3|17
1721667850000|2024-07-22 17:04:10|109693|109643|109696|109646|109696.6|109646.6|109692.4|109642.4|20
1721667860000|2024-07-22 17:04:20|109695.7|109645.7|109694.7|109644.7|109695.7|109645.7|109694.4|109644.4|6
1721667870000|2024-07-22 17:04:30|109694.6|109644.6|109693.4|109643.4|109694.9|109644.9|109693.4|109643.4|16
1721667880000|2024-07-22 17:04:40|109693.2|109643.2|109691.6|109641.6|109695.2|109645.2|109691.6|109641.6|15
1721667890000|2024-07-22 17:04:50|109692.1|109642.1|109691.2|109641.2|109692.1|109642.1|109687.8|109637.8|26
1721667900000|2024-07-22 17:05:00|109688.9|109638.9|109688.7|109638.7|109688.9|109638.9|109688.5|109638.5|6
1721667910000|2024-07-22 17:05:10|109689.2|109639.2|109689.1|109639.1|109691.6|109641.6|109688.9|109638.9|21
1721667920000|2024-07-22 17:05:20|109689.6|109639.6|109689.8|109639.8|109692.2|109642.2|109689.6|109639.6|12
1721667930000|2024-07-22 17:05:30|109689.6|109639.6|109690.7|109640.7|109690.7|109640.7|109686.1|109636.1|23
1721667940000|2024-07-22 17:05:40|109692.4|109642.4|109690.2|109640.2|109692.7|109642.7|109690.2|109640.2|8
1721667950000|2024-07-22 17:05:50|109690.5|109640.5|109688.5|109638.5|109690.5|109640.5|109688.5|109638.5|8
1721667960000|2024-07-22 17:06:00|109688.7|109638.7|109684.1|109634.1|109688.7|109638.7|109682.9|109632.9|30
1721667970000|2024-07-22 17:06:10|109684.3|109634.3|109685.9|109635.9|109685.9|109635.9|109683.5|109633.5|20
1721667980000|2024-07-22 17:06:20|109685.3|109635.3|109687.6|109637.6|109688.2|109638.2|109684.4|109634.4|15
1721667990000|2024-07-22 17:06:30|109687.8|109637.8|109688.6|109638.6|109689.8|109639.8|109687.3|109637.3|21
1721668000000|2024-07-22 17:06:40|109687.9|109637.9|109691.3|109641.3|109692.1|109642.1|109687.5|109637.5|13
1721668010000|2024-07-22 17:06:50|109691.2|109641.2|109690.8|109640.8|109691.2|109641.2|109690.3|109640.3|6
1721668020000|2024-07-22 17:07:00|109690.7|109640.7|109687.8|109637.8|109691.1|109641.1|109687.8|109637.8|13
1721668030000|2024-07-22 17:07:10|109687.7|109637.7|109688.7|109638.7|109689|109639|109687.7|109637.7|9
1721668040000|2024-07-22 17:07:20|109687.9|109637.9|109688.7|109638.7|109688.7|109638.7|109687.5|109637.5|6
1721668050000|2024-07-22 17:07:30|109688.2|109638.2|109689.2|109639.2|109689.2|109639.2|109688.2|109638.2|9
1721668060000|2024-07-22 17:07:40|109689|109639|109687|109637|109689|109639|109686.6|109636.6|14
1721668070000|2024-07-22 17:07:50|109687.5|109637.5|109686.7|109636.7|109687.5|109637.5|109686.3|109636.3|8
1721668080000|2024-07-22 17:08:00|109687.2|109637.2|109685.7|109635.7|109687.2|109637.2|109684.6|109634.6|8
1721668090000|2024-07-22 17:08:10|109686.2|109636.2|109690|109640|109690|109640|109684.8|109634.8|13
1721668100000|2024-07-22 17:08:20|109689.4|109639.4|109686.1|109636.1|109689.8|109639.8|109686.1|109636.1|16
1721668110000|2024-07-22 17:08:30|109685.7|109635.7|109684.6|109634.6|109685.7|109635.7|109684.6|109634.6|5
1721668120000|2024-07-22 17:08:40|109684.3|109634.3|109684.2|109634.2|109684.3|109634.3|109684.2|109634.2|2
1721668130000|2024-07-22 17:08:50|109684.3|109634.3|109684.3|109634.3|109684.3|109634.3|109684.1|109634.1|5
1721668140000|2024-07-22 17:09:00|109684.2|109634.2|109686.5|109636.5|109686.5|109636.5|109682.9|109632.9|26
1721668150000|2024-07-22 17:09:10|109686.4|109636.4|109685.1|109635.1|109687|109637|109685.1|109635.1|14
1721668160000|2024-07-22 17:09:20|109685.3|109635.3|109687|109637|109687.3|109637.3|109685.3|109635.3|15
1721668170000|2024-07-22 17:09:30|109687.3|109637.3|109685.5|109635.5|109687.3|109637.3|109685.5|109635.5|7
1721668180000|2024-07-22 17:09:40|109686.2|109636.2|109686.5|109636.5|109689.9|109639.9|109686.2|109636.2|14
1721668190000|2024-07-22 17:09:50|109686.6|109636.6|109687.5|109637.5|109688.3|109638.3|109685.9|109635.9|10
1721668200000|2024-07-22 17:10:00|109687.7|109637.7|109687.6|109637.6|109688.1|109638.1|109687.3|109637.3|5
1721668210000|2024-07-22 17:10:10|109687.9|109637.9|109687.3|109637.3|109688.6|109638.6|109687.3|109637.3|11
1721668220000|2024-07-22 17:10:20|109687.5|109637.5|109686.5|109636.5|109687.9|109637.9|109684.2|109634.2|11
1721668230000|2024-07-22 17:10:30|109686.2|109636.2|109686.1|109636.1|109686.7|109636.7|109686.1|109636.1|7
1721668240000|2024-07-22 17:10:40|109685.8|109635.8|109685.5|109635.5|109685.8|109635.8|109683.9|109633.9|11
1721668250000|2024-07-22 17:10:50|109685.1|109635.1|109684|109634|109685.3|109635.3|109682.4|109632.4|16
1721668260000|2024-07-22 17:11:00|109683.7|109633.7|109684|109634|109684|109634|109682.8|109632.8|8
1721668270000|2024-07-22 17:11:10|109684.3|109634.3|109687.1|109637.1|109687.1|109637.1|109684.3|109634.3|14
1721668280000|2024-07-22 17:11:20|109687|109637|109688.3|109638.3|109688.6|109638.6|109686.2|109636.2|15
1721668290000|2024-07-22 17:11:30|109688.5|109638.5|109685.6|109635.6|109689|109639|109682.9|109632.9|21
1721668300000|2024-07-22 17:11:40|109685.1|109635.1|109686.2|109636.2|109686.4|109636.4|109684|109634|21
1721668310000|2024-07-22 17:11:50|109686.5|109636.5|109686.8|109636.8|109686.8|109636.8|109686.3|109636.3|9
1721668320000|2024-07-22 17:12:00|109687.4|109637.4|109685.8|109635.8|109688.3|109638.3|109685.8|109635.8|14
1721668330000|2024-07-22 17:12:10|109685.1|109635.1|109685.3|109635.3|109685.9|109635.9|109684.6|109634.6|11
1721668340000|2024-07-22 17:12:20|109686.1|109636.1|109684.6|109634.6|109686.8|109636.8|109684.2|109634.2|18
1721668350000|2024-07-22 17:12:30|109684.4|109634.4|109676.2|109626.2|109684.4|109634.4|109676.2|109626.2|19
1721668360000|2024-07-22 17:12:40|109675.8|109625.8|109663.6|109613.6|109675.8|109625.8|109663.6|109613.6|20
1721668370000|2024-07-22 17:12:50|109663.2|109613.2|109663|109613|109663.4|109613.4|109663|109613|4
1721668380000|2024-07-22 17:13:00|109662.4|109612.4|109663|109613|109663.4|109613.4|109662.3|109612.3|10
1721668390000|2024-07-22 17:13:10|109663.2|109613.2|109662.9|109612.9|109663.2|109613.2|109662.9|109612.9|2
1721668400000|2024-07-22 17:13:20|109662.6|109612.6|109662.3|109612.3|109662.9|109612.9|109662.2|109612.2|10
1721668410000|2024-07-22 17:13:30|109662.2|109612.2|109661|109611|109662.9|109612.9|109660.6|109610.6|9
1721668420000|2024-07-22 17:13:40|109661.4|109611.4|109656.4|109606.4|109661.5|109611.5|109656.4|109606.4|12
1721668430000|2024-07-22 17:13:50|109657.4|109607.4|109659|109609|109659|109609|109656.4|109606.4|11
1721668440000|2024-07-22 17:14:00|109657.6|109607.6|109656.7|109606.7|109659|109609|109655.7|109605.7|10
1721668450000|2024-07-22 17:14:10|109656.5|109606.5|109656.5|109606.5|109656.7|109606.7|109656.5|109606.5|3
1721668460000|2024-07-22 17:14:20|109656.9|109606.9|109657.2|109607.2|109657.2|109607.2|109656.6|109606.6|5
1721668470000|2024-07-22 17:14:30|109657.4|109607.4|109664.7|109614.7|109664.7|109614.7|109657.4|109607.4|6
1721668480000|2024-07-22 17:14:40|109665|109615|109662.8|109612.8|109665|109615|109662.3|109612.3|10
1721668490000|2024-07-22 17:14:50|109662.7|109612.7|109662.7|109612.7|109662.7|109612.7|109662.2|109612.2|7
1721668500000|2024-07-22 17:15:00|109662.4|109612.4|109657.8|109607.8|109662.4|109612.4|109656.7|109606.7|36
1721668510000|2024-07-22 17:15:10|109657.6|109607.6|109660.6|109610.6|109661.6|109611.6|109657|109607|16
1721668520000|2024-07-22 17:15:20|109660.2|109610.2|109662.3|109612.3|109662.8|109612.8|109660.2|109610.2|15
1721668530000|2024-07-22 17:15:30|109662.4|109612.4|109662.5|109612.5|109662.5|109612.5|109662.4|109612.4|4
1721668540000|2024-07-22 17:15:40|109662.6|109612.6|109663.6|109613.6|109663.7|109613.7|109662.4|109612.4|6
1721668550000|2024-07-22 17:15:50|109663.7|109613.7|109665.1|109615.1|109665.7|109615.7|109663.7|109613.7|12
1721668560000|2024-07-22 17:16:00|109665.3|109615.3|109665.3|109615.3|109666.4|109616.4|109664.9|109614.9|14
1721668570000|2024-07-22 17:16:10|109665.7|109615.7|109668.4|109618.4|109669|109619|109665.7|109615.7|13
1721668580000|2024-07-22 17:16:20|109668.8|109618.8|109669.2|109619.2|109669.4|109619.4|109668.8|109618.8|4
1721668590000|2024-07-22 17:16:30|109669|109619|109669.5|109619.5|109669.6|109619.6|109668.5|109618.5|8
1721668600000|2024-07-22 17:16:40|109669.4|109619.4|109669.8|109619.8|109670.3|109620.3|109669.4|109619.4|8
1721668610000|2024-07-22 17:16:50|109670.3|109620.3|109678.3|109628.3|109679.8|109629.8|109670.3|109620.3|23
1721668620000|2024-07-22 17:17:00|109678.5|109628.5|109680.5|109630.5|109680.8|109630.8|109677.7|109627.7|27
1721668630000|2024-07-22 17:17:10|109680.8|109630.8|109682.2|109632.2|109682.4|109632.4|109680.6|109630.6|13
1721668640000|2024-07-22 17:17:20|109681.8|109631.8|109680.9|109630.9|109682.6|109632.6|109680.6|109630.6|8
1721668650000|2024-07-22 17:17:30|109681.3|109631.3|109683.9|109633.9|109684.2|109634.2|109681.3|109631.3|18
1721668660000|2024-07-22 17:17:40|109684|109634|109684.4|109634.4|109684.8|109634.8|109684|109634|4
1721668670000|2024-07-22 17:17:50|109684.5|109634.5|109684.8|109634.8|109684.8|109634.8|109684.4|109634.4|4
1721668680000|2024-07-22 17:18:00|109684.7|109634.7|109687.8|109637.8|109688.7|109638.7|109684.7|109634.7|20
1721668690000|2024-07-22 17:18:10|109688.1|109638.1|109687.4|109637.4|109688.3|109638.3|109687.4|109637.4|14
1721668700000|2024-07-22 17:18:20|109687.1|109637.1|109683|109633|109687.6|109637.6|109682.3|109632.3|25
1721668710000|2024-07-22 17:18:30|109683.1|109633.1|109683.1|109633.1|109683.3|109633.3|109683.1|109633.1|3
1721668720000|2024-07-22 17:18:40|109683.5|109633.5|109685.3|109635.3|109685.3|109635.3|109683.5|109633.5|9
1721668730000|2024-07-22 17:18:50|109685.4|109635.4|109686.1|109636.1|109686.1|109636.1|109684.9|109634.9|9
1721668740000|2024-07-22 17:19:00|109686|109636|109687.7|109637.7|109688.1|109638.1|109686|109636|11
1721668750000|2024-07-22 17:19:10|109687.5|109637.5|109684.9|109634.9|109687.5|109637.5|109684.5|109634.5|15
1721668760000|2024-07-22 17:19:20|109684.8|109634.8|109685.9|109635.9|109685.9|109635.9|109683.9|109633.9|14
1721668770000|2024-07-22 17:19:30|109686.4|109636.4|109686.1|109636.1|109686.6|109636.6|109685.8|109635.8|4
1721668780000|2024-07-22 17:19:40|109687.2|109637.2|109688.3|109638.3|109688.3|109638.3|109687.2|109637.2|5
1721668790000|2024-07-22 17:19:50|109688.7|109638.7|109687.8|109637.8|109688.8|109638.8|109687|109637|12
1721668800000|2024-07-22 17:20:00|109688.2|109638.2|109688.8|109638.8|109689.6|109639.6|109688.1|109638.1|13
1721668810000|2024-07-22 17:20:10|109689.4|109639.4|109689.9|109639.9|109691.7|109641.7|109689.4|109639.4|17
1721668820000|2024-07-22 17:20:20|109690|109640|109691.5|109641.5|109692.1|109642.1|109689.9|109639.9|9
1721668830000|2024-07-22 17:20:30|109691.4|109641.4|109691.8|109641.8|109691.9|109641.9|109691.4|109641.4|7
1721668840000|2024-07-22 17:20:40|109691.7|109641.7|109691.7|109641.7|109693.3|109643.3|109691.3|109641.3|9
1721668850000|2024-07-22 17:20:50|109691.3|109641.3|109690.8|109640.8|109691.4|109641.4|109690.7|109640.7|5
1721668860000|2024-07-22 17:21:00|109690.7|109640.7|109691.5|109641.5|109692.2|109642.2|109690.4|109640.4|13
1721668870000|2024-07-22 17:21:10|109697.3|109647.3|109706.4|109656.4|109706.4|109656.4|109697|109647|23
1721668880000|2024-07-22 17:21:20|109706.5|109656.5|109708.3|109658.3|109708.3|109658.3|109706.5|109656.5|11
1721668890000|2024-07-22 17:21:30|109708.7|109658.7|109717.9|109667.9|109718.6|109668.6|109708.7|109658.7|20
1721668900000|2024-07-22 17:21:40|109718.3|109668.3|109717.2|109667.2|109718.3|109668.3|109715.7|109665.7|12
1721668910000|2024-07-22 17:21:50|109717.3|109667.3|109721.3|109671.3|109721.5|109671.5|109717.3|109667.3|16
1721668920000|2024-07-22 17:22:00|109721.5|109671.5|109717.1|109667.1|109721.9|109671.9|109717.1|109667.1|16
1721668930000|2024-07-22 17:22:10|109717.9|109667.9|109718.4|109668.4|109718.5|109668.5|109717.6|109667.6|10
1721668940000|2024-07-22 17:22:20|109718.6|109668.6|109717.7|109667.7|109718.6|109668.6|109717.7|109667.7|8
1721668950000|2024-07-22 17:22:30|109717.1|109667.1|109716.4|109666.4|109718.1|109668.1|109716.4|109666.4|9
1721668960000|2024-07-22 17:22:40|109715.8|109665.8|109707.8|109657.8|109715.8|109665.8|109707.8|109657.8|18
1721668970000|2024-07-22 17:22:50|109707.7|109657.7|109704.9|109654.9|109707.7|109657.7|109704.9|109654.9|19
1721668980000|2024-07-22 17:23:00|109704.7|109654.7|109700.6|109650.6|109704.7|109654.7|109698.2|109648.2|20
1721668990000|2024-07-22 17:23:10|109700.9|109650.9|109699.4|109649.4|109701.4|109651.4|109699.4|109649.4|15
1721669000000|2024-07-22 17:23:20|109699.3|109649.3|109698.4|109648.4|109699.4|109649.4|109697|109647|14
1721669010000|2024-07-22 17:23:30|109698|109648|109696|109646|109698.1|109648.1|109695|109645|16
1721669020000|2024-07-22 17:23:40|109695.1|109645.1|109696.5|109646.5|109696.9|109646.9|109695.1|109645.1|21
1721669030000|2024-07-22 17:23:50|109696.3|109646.3|109696.1|109646.1|109696.7|109646.7|109695.2|109645.2|16
1721669040000|2024-07-22 17:24:00|109695.9|109645.9|109694.8|109644.8|109697|109647|109694.8|109644.8|18
1721669050000|2024-07-22 17:24:10|109694.7|109644.7|109693.8|109643.8|109695.1|109645.1|109693.2|109643.2|19
1721669060000|2024-07-22 17:24:20|109693.7|109643.7|109691.5|109641.5|109693.7|109643.7|109690.1|109640.1|13
1721669070000|2024-07-22 17:24:30|109691.8|109641.8|109692.5|109642.5|109692.7|109642.7|109691.8|109641.8|5
1721669080000|2024-07-22 17:24:40|109692.4|109642.4|109696.4|109646.4|109696.4|109646.4|109692.1|109642.1|16
1721669090000|2024-07-22 17:24:50|109696.5|109646.5|109697|109647|109697.6|109647.6|109696.5|109646.5|5
1721669100000|2024-07-22 17:25:00|109696.6|109646.6|109697.3|109647.3|109697.3|109647.3|109696.6|109646.6|3
1721669110000|2024-07-22 17:25:10|109697|109647|109699.5|109649.5|109700.2|109650.2|109696.7|109646.7|14
1721669120000|2024-07-22 17:25:20|109699.6|109649.6|109700.6|109650.6|109701.7|109651.7|109698.7|109648.7|17
1721669130000|2024-07-22 17:25:30|109701|109651|109699.9|109649.9|109702.8|109652.8|109699.3|109649.3|23
1721669140000|2024-07-22 17:25:40|109699.6|109649.6|109700|109650|109700.1|109650.1|109699.6|109649.6|5
1721669150000|2024-07-22 17:25:50|109699.7|109649.7|109702.7|109652.7|109703.8|109653.8|109699.2|109649.2|19
1721669160000|2024-07-22 17:26:00|109702.4|109652.4|109702.7|109652.7|109702.7|109652.7|109702.4|109652.4|2
1721669170000|2024-07-22 17:26:10|109702.4|109652.4|109696.2|109646.2|109702.7|109652.7|109696.2|109646.2|18
1721669180000|2024-07-22 17:26:20|109696.9|109646.9|109696.1|109646.1|109697.1|109647.1|109696.1|109646.1|10
1721669190000|2024-07-22 17:26:30|109696.8|109646.8|109694.5|109644.5|109696.8|109646.8|109694.5|109644.5|12
1721669200000|2024-07-22 17:26:40|109694.4|109644.4|109696|109646|109696.8|109646.8|109694.2|109644.2|11
1721669210000|2024-07-22 17:26:50|109695.4|109645.4|109694.1|109644.1|109696.1|109646.1|109694.1|109644.1|14
1721669220000|2024-07-22 17:27:00|109693.9|109643.9|109692.2|109642.2|109693.9|109643.9|109692.2|109642.2|4
1721669230000|2024-07-22 17:27:10|109691.7|109641.7|109693.4|109643.4|109693.5|109643.5|109691.7|109641.7|5
1721669240000|2024-07-22 17:27:20|109692.9|109642.9|109686.8|109636.8|109692.9|109642.9|109684|109634|18
1721669250000|2024-07-22 17:27:30|109686.9|109636.9|109686.2|109636.2|109688|109638|109685.6|109635.6|13
1721669260000|2024-07-22 17:27:40|109685.8|109635.8|109685.9|109635.9|109685.9|109635.9|109685.4|109635.4|4
1721669270000|2024-07-22 17:27:50|109685.8|109635.8|109689.3|109639.3|109689.4|109639.4|109685.8|109635.8|9
1721669280000|2024-07-22 17:28:00|109689.8|109639.8|109692.8|109642.8|109693.5|109643.5|109689.8|109639.8|15
1721669290000|2024-07-22 17:28:10|109693.3|109643.3|109693.8|109643.8|109694.4|109644.4|109692.8|109642.8|8
1721669300000|2024-07-22 17:28:20|109693.7|109643.7|109695.4|109645.4|109695.4|109645.4|109693.7|109643.7|7
1721669310000|2024-07-22 17:28:30|109694.7|109644.7|109698.6|109648.6|109699.3|109649.3|109694.7|109644.7|19
1721669320000|2024-07-22 17:28:40|109698.4|109648.4|109697.6|109647.6|109698.6|109648.6|109697.2|109647.2|12
1721669330000|2024-07-22 17:28:50|109698.5|109648.5|109697.5|109647.5|109698.7|109648.7|109697.5|109647.5|8
1721669340000|2024-07-22 17:29:00|109697.4|109647.4|109697.5|109647.5|109697.6|109647.6|109697.4|109647.4|3
1721669350000|2024-07-22 17:29:10|109697.6|109647.6|109691.2|109641.2|109698.2|109648.2|109691.2|109641.2|23
1721669360000|2024-07-22 17:29:20|109691.1|109641.1|109691.2|109641.2|109692.7|109642.7|109691.1|109641.1|12
1721669370000|2024-07-22 17:29:30|109691|109641|109691.2|109641.2|109691.4|109641.4|109691|109641|4
1721669380000|2024-07-22 17:29:40|109691.6|109641.6|109692.5|109642.5|109693.4|109643.4|109691.2|109641.2|7
1721669390000|2024-07-22 17:29:50|109692.7|109642.7|109693.9|109643.9|109694.3|109644.3|109692.7|109642.7|7
1721669400000|2024-07-22 17:30:00|109693.5|109643.5|109692.9|109642.9|109694.1|109644.1|109692.4|109642.4|18
1721669410000|2024-07-22 17:30:10|109692.5|109642.5|109692.3|109642.3|109692.9|109642.9|109692.1|109642.1|13
1721669420000|2024-07-22 17:30:20|109692.5|109642.5|109696.6|109646.6|109697.1|109647.1|109692.5|109642.5|17
1721669430000|2024-07-22 17:30:30|109696.3|109646.3|109693.4|109643.4|109696.3|109646.3|109693.4|109643.4|16
1721669440000|2024-07-22 17:30:40|109693.3|109643.3|109689.6|109639.6|109693.9|109643.9|109689.6|109639.6|10
1721669450000|2024-07-22 17:30:50|109689.7|109639.7|109690.4|109640.4|109691.6|109641.6|109689.7|109639.7|9
1721669460000|2024-07-22 17:31:00|109690.3|109640.3|109688.2|109638.2|109690.3|109640.3|109687.4|109637.4|13
1721669470000|2024-07-22 17:31:10|109688.3|109638.3|109689.8|109639.8|109689.8|109639.8|109687.3|109637.3|13
1721669480000|2024-07-22 17:31:20|109689.9|109639.9|109688.8|109638.8|109689.9|109639.9|109688.5|109638.5|6
1721669490000|2024-07-22 17:31:30|109688.7|109638.7|109689.2|109639.2|109689.6|109639.6|109688.7|109638.7|6
1721669500000|2024-07-22 17:31:40|109689.3|109639.3|109687.8|109637.8|109689.5|109639.5|109686.9|109636.9|11
1721669510000|2024-07-22 17:31:50|109687.7|109637.7|109687.8|109637.8|109689.2|109639.2|109687.7|109637.7|11
1721669520000|2024-07-22 17:32:00|109687.6|109637.6|109687.8|109637.8|109688|109638|109687.6|109637.6|4
1721669530000|2024-07-22 17:32:10|109687.7|109637.7|109684.8|109634.8|109687.9|109637.9|109684.3|109634.3|5
1721669540000|2024-07-22 17:32:20|109685.1|109635.1|109686.1|109636.1|109686.1|109636.1|109685.1|109635.1|8
1721669550000|2024-07-22 17:32:30|109685.8|109635.8|109685.8|109635.8|109686|109636|109685|109635|9
1721669560000|2024-07-22 17:32:40|109685.5|109635.5|109685.3|109635.3|109685.5|109635.5|109685.3|109635.3|2
1721669570000|2024-07-22 17:32:50|109685.6|109635.6|109685.6|109635.6|109686.2|109636.2|109685.6|109635.6|8
1721669580000|2024-07-22 17:33:00|109685.4|109635.4|109685.1|109635.1|109685.4|109635.4|109684.5|109634.5|5
1721669590000|2024-07-22 17:33:10|109685|109635|109684.5|109634.5|109685.5|109635.5|109684.5|109634.5|6
1721669600000|2024-07-22 17:33:20|109684.6|109634.6|109680.4|109630.4|109684.6|109634.6|109680.4|109630.4|6
1721669610000|2024-07-22 17:33:30|109680.3|109630.3|109679|109629|109680.3|109630.3|109674.4|109624.4|18
1721669620000|2024-07-22 17:33:40|109677.8|109627.8|109676.3|109626.3|109677.8|109627.8|109676.3|109626.3|8
1721669630000|2024-07-22 17:33:50|109676.1|109626.1|109675.9|109625.9|109676.1|109626.1|109675.9|109625.9|2
1721669640000|2024-07-22 17:34:00|109676|109626|109676|109626|109676|109626|109676|109626|1
1721669650000|2024-07-22 17:34:10|109675.3|109625.3|109676|109626|109676|109626|109675.3|109625.3|3
1721669660000|2024-07-22 17:34:20|109676.1|109626.1|109678.1|109628.1|109678.1|109628.1|109676.1|109626.1|6
1721669670000|2024-07-22 17:34:30|109678.9|109628.9|109679.5|109629.5|109680.3|109630.3|109678.9|109628.9|7
1721669680000|2024-07-22 17:34:40|109679.3|109629.3|109677.9|109627.9|109679.3|109629.3|109677.9|109627.9|4
1721669690000|2024-07-22 17:34:50|109678.3|109628.3|109679|109629|109679|109629|109678.3|109628.3|4
1721669700000|2024-07-22 17:35:00|109678.9|109628.9|109683.1|109633.1|109683.1|109633.1|109678.8|109628.8|17
1721669710000|2024-07-22 17:35:10|109683.3|109633.3|109684.7|109634.7|109684.7|109634.7|109682.4|109632.4|16
1721669720000|2024-07-22 17:35:20|109685.1|109635.1|109686.3|109636.3|109686.9|109636.9|109685.1|109635.1|7
1721669730000|2024-07-22 17:35:30|109685.7|109635.7|109689.5|109639.5|109689.5|109639.5|109685.7|109635.7|10
1721669740000|2024-07-22 17:35:40|109689.6|109639.6|109690|109640|109690.2|109640.2|109686.8|109636.8|18
1721669750000|2024-07-22 17:35:50|109689.9|109639.9|109690.2|109640.2|109690.2|109640.2|109689.5|109639.5|10
1721669760000|2024-07-22 17:36:00|109690.6|109640.6|109691.7|109641.7|109692.6|109642.6|109690.5|109640.5|17
1721669770000|2024-07-22 17:36:10|109691.9|109641.9|109693.4|109643.4|109694.3|109644.3|109691.9|109641.9|9
1721669780000|2024-07-22 17:36:20|109693|109643|109697|109647|109697.2|109647.2|109693|109643|15
1721669790000|2024-07-22 17:36:30|109697.7|109647.7|109694|109644|109697.7|109647.7|109694|109644|9
1721669800000|2024-07-22 17:36:40|109695.5|109645.5|109694.2|109644.2|109695.8|109645.8|109694.2|109644.2|11
1721669810000|2024-07-22 17:36:50|109694.4|109644.4|109694.3|109644.3|109695.9|109645.9|109693.9|109643.9|10
1721669820000|2024-07-22 17:37:00|109694.5|109644.5|109692.7|109642.7|109695|109645|109692.1|109642.1|11
1721669830000|2024-07-22 17:37:10|109693|109643|109694.2|109644.2|109694.2|109644.2|109692.5|109642.5|17
1721669840000|2024-07-22 17:37:20|109694.4|109644.4|109694.1|109644.1|109694.5|109644.5|109693.1|109643.1|11
1721669850000|2024-07-22 17:37:30|109694.3|109644.3|109696|109646|109697|109647|109694.3|109644.3|15
1721669860000|2024-07-22 17:37:40|109696.1|109646.1|109695|109645|109696.1|109646.1|109693.3|109643.3|9
1721669870000|2024-07-22 17:37:50|109695.5|109645.5|109695.4|109645.4|109695.5|109645.5|109693.4|109643.4|14
1721669880000|2024-07-22 17:38:00|109695.7|109645.7|109702.2|109652.2|109702.6|109652.6|109695.7|109645.7|17
1721669890000|2024-07-22 17:38:10|109702.1|109652.1|109701.1|109651.1|109702.4|109652.4|109701.1|109651.1|6
1721669900000|2024-07-22 17:38:20|109701.2|109651.2|109701.1|109651.1|109701.2|109651.2|109700.7|109650.7|5
1721669910000|2024-07-22 17:38:30|109701.5|109651.5|109702.8|109652.8|109702.8|109652.8|109701.5|109651.5|7
1721669920000|2024-07-22 17:38:40|109702.7|109652.7|109702.5|109652.5|109702.7|109652.7|109702.5|109652.5|2
1721669930000|2024-07-22 17:38:50|109702.7|109652.7|109698.7|109648.7|109702.8|109652.8|109697.7|109647.7|11
1721669940000|2024-07-22 17:39:00|109698.5|109648.5|109698.2|109648.2|109698.7|109648.7|109698.2|109648.2|3
1721669950000|2024-07-22 17:39:10|109698.1|109648.1|109698.1|109648.1|109698.1|109648.1|109698|109648|3
1721669960000|2024-07-22 17:39:20|109698|109648|109697.7|109647.7|109698|109648|109696.4|109646.4|5
1721669970000|2024-07-22 17:39:30|109697.4|109647.4|109696.1|109646.1|109697.4|109647.4|109694.9|109644.9|23
1721669980000|2024-07-22 17:39:40|109696.2|109646.2|109695.6|109645.6|109696.2|109646.2|109694.9|109644.9|9
1721669990000|2024-07-22 17:39:50|109695.7|109645.7|109696.6|109646.6|109696.6|109646.6|109695|109645|11
1721670000000|2024-07-22 17:40:00|109696.4|109646.4|109688.1|109638.1|109696.4|109646.4|109688.1|109638.1|11
1721670010000|2024-07-22 17:40:10|109687.8|109637.8|109687.5|109637.5|109687.8|109637.8|109687.3|109637.3|5
1721670020000|2024-07-22 17:40:20|109687.1|109637.1|109685.4|109635.4|109687.1|109637.1|109685.4|109635.4|5
1721670030000|2024-07-22 17:40:30|109685.6|109635.6|109686.9|109636.9|109687|109637|109685.1|109635.1|7
1721670040000|2024-07-22 17:40:40|109687.2|109637.2|109687.2|109637.2|109687.3|109637.3|109686.7|109636.7|8
1721670050000|2024-07-22 17:40:50|109687|109637|109686|109636|109687|109637|109686|109636|4
1721670060000|2024-07-22 17:41:00|109685.9|109635.9|109685.6|109635.6|109686.7|109636.7|109684.4|109634.4|19
1721670070000|2024-07-22 17:41:10|109685.5|109635.5|109685.2|109635.2|109685.7|109635.7|109685.2|109635.2|3
1721670080000|2024-07-22 17:41:20|109684.8|109634.8|109680.8|109630.8|109684.8|109634.8|109680.3|109630.3|13
1721670090000|2024-07-22 17:41:30|109680.6|109630.6|109678.2|109628.2|109680.8|109630.8|109678.2|109628.2|10
1721670100000|2024-07-22 17:41:40|109678.7|109628.7|109679.4|109629.4|109679.4|109629.4|109678.4|109628.4|16
1721670110000|2024-07-22 17:41:50|109679.5|109629.5|109677.3|109627.3|109679.7|109629.7|109677.1|109627.1|13
1721670120000|2024-07-22 17:42:00|109677.6|109627.6|109677|109627|109677.6|109627.6|109677|109627|3
1721670130000|2024-07-22 17:42:10|109676.9|109626.9|109676.6|109626.6|109677|109627|109676.1|109626.1|13
1721670140000|2024-07-22 17:42:20|109676.9|109626.9|109676.7|109626.7|109677.1|109627.1|109676.6|109626.6|5
1721670150000|2024-07-22 17:42:30|109675.9|109625.9|109676.4|109626.4|109677|109627|109675.9|109625.9|12
1721670160000|2024-07-22 17:42:40|109676.9|109626.9|109675.6|109625.6|109676.9|109626.9|109671.8|109621.8|14
1721670170000|2024-07-22 17:42:50|109675.4|109625.4|109674.9|109624.9|109675.4|109625.4|109674.1|109624.1|6
1721670180000|2024-07-22 17:43:00|109675.2|109625.2|109674.9|109624.9|109675.3|109625.3|109674.9|109624.9|4
1721670190000|2024-07-22 17:43:10|109674.6|109624.6|109674.5|109624.5|109674.7|109624.7|109674.5|109624.5|3
1721670200000|2024-07-22 17:43:20|109674.4|109624.4|109676|109626|109677|109627|109674.4|109624.4|14
1721670210000|2024-07-22 17:43:30|109675.7|109625.7|109679.3|109629.3|109680.5|109630.5|109675.7|109625.7|17
1721670220000|2024-07-22 17:43:40|109679|109629|109678.4|109628.4|109679.2|109629.2|109678.2|109628.2|9
1721670230000|2024-07-22 17:43:50|109678.7|109628.7|109678.5|109628.5|109678.7|109628.7|109678.4|109628.4|4
1721670240000|2024-07-22 17:44:00|109678.2|109628.2|109678.5|109628.5|109678.5|109628.5|109677.9|109627.9|8
1721670250000|2024-07-22 17:44:10|109678.3|109628.3|109677.8|109627.8|109680.7|109630.7|109677.8|109627.8|14
1721670260000|2024-07-22 17:44:20|109678.1|109628.1|109679|109629|109679.1|109629.1|109678.1|109628.1|8
1721670270000|2024-07-22 17:44:30|109679.1|109629.1|109678.5|109628.5|109679.1|109629.1|109678.5|109628.5|6
1721670280000|2024-07-22 17:44:40|109678.4|109628.4|109679.1|109629.1|109679.1|109629.1|109678.3|109628.3|5
1721670290000|2024-07-22 17:44:50|109678.8|109628.8|109675.1|109625.1|109680.4|109630.4|109674.5|109624.5|11
1721670300000|2024-07-22 17:45:00|109676|109626|109675.7|109625.7|109676.3|109626.3|109673.6|109623.6|23
1721670310000|2024-07-22 17:45:10|109674.8|109624.8|109675.6|109625.6|109676.2|109626.2|109674.8|109624.8|14
1721670320000|2024-07-22 17:45:20|109675.3|109625.3|109678.6|109628.6|109678.6|109628.6|109675.3|109625.3|11
1721670330000|2024-07-22 17:45:30|109678.5|109628.5|109679.9|109629.9|109680.4|109630.4|109678.3|109628.3|11
1721670340000|2024-07-22 17:45:40|109680|109630|109680.2|109630.2|109680.2|109630.2|109679.9|109629.9|3
1721670350000|2024-07-22 17:45:50|109680.3|109630.3|109679.3|109629.3|109680.3|109630.3|109679|109629|9
1721670360000|2024-07-22 17:46:00|109678.9|109628.9|109676.6|109626.6|109678.9|109628.9|109676.5|109626.5|8
1721670370000|2024-07-22 17:46:10|109676.7|109626.7|109667.3|109617.3|109676.9|109626.9|109667.3|109617.3|25
1721670380000|2024-07-22 17:46:20|109666.6|109616.6|109666.7|109616.7|109667.4|109617.4|109666.5|109616.5|8
1721670390000|2024-07-22 17:46:30|109667.3|109617.3|109667.9|109617.9|109668.1|109618.1|109667.2|109617.2|9
1721670400000|2024-07-22 17:46:40|109667.8|109617.8|109668.4|109618.4|109668.4|109618.4|109667.1|109617.1|8
1721670410000|2024-07-22 17:46:50|109668.5|109618.5|109666.6|109616.6|109668.5|109618.5|109665.9|109615.9|7
1721670420000|2024-07-22 17:47:00|109666.8|109616.8|109667.3|109617.3|109668.7|109618.7|109665|109615|18
1721670430000|2024-07-22 17:47:10|109667.2|109617.2|109671.1|109621.1|109671.1|109621.1|109667.2|109617.2|11
1721670440000|2024-07-22 17:47:20|109670.6|109620.6|109670.7|109620.7|109671.5|109621.5|109670.6|109620.6|9
1721670450000|2024-07-22 17:47:30|109670.5|109620.5|109670.6|109620.6|109670.6|109620.6|109670.5|109620.5|2
1721670460000|2024-07-22 17:47:40|109670.9|109620.9|109667.6|109617.6|109670.9|109620.9|109667.5|109617.5|9
1721670470000|2024-07-22 17:47:50|109666.6|109616.6|109666.8|109616.8|109667.4|109617.4|109666.6|109616.6|7
1721670480000|2024-07-22 17:48:00|109667.4|109617.4|109669.9|109619.9|109670.3|109620.3|109667.1|109617.1|12
1721670490000|2024-07-22 17:48:10|109670|109620|109669.5|109619.5|109670|109620|109669.1|109619.1|6
1721670500000|2024-07-22 17:48:20|109669.6|109619.6|109671.3|109621.3|109671.3|109621.3|109669.5|109619.5|8
1721670510000|2024-07-22 17:48:30|109671.2|109621.2|109671|109621|109671.2|109621.2|109670.8|109620.8|3
1721670520000|2024-07-22 17:48:40|109671.4|109621.4|109671.5|109621.5|109671.5|109621.5|109671.4|109621.4|4
1721670530000|2024-07-22 17:48:50|109671.7|109621.7|109671.9|109621.9|109672|109622|109671.6|109621.6|4
1721670540000|2024-07-22 17:49:00|109671.4|109621.4|109667.4|109617.4|109671.4|109621.4|109666.9|109616.9|13
1721670550000|2024-07-22 17:49:10|109667.2|109617.2|109666.6|109616.6|109667.2|109617.2|109665.7|109615.7|9
1721670560000|2024-07-22 17:49:20|109666.8|109616.8|109666.4|109616.4|109666.8|109616.8|109666.4|109616.4|3
1721670570000|2024-07-22 17:49:30|109666.5|109616.5|109664.3|109614.3|109667.2|109617.2|109664.3|109614.3|7
1721670580000|2024-07-22 17:49:40|109663.9|109613.9|109663|109613|109665.1|109615.1|109663|109613|17
1721670590000|2024-07-22 17:49:50|109663.2|109613.2|109662.9|109612.9|109665.2|109615.2|109662.8|109612.8|9
1721670600000|2024-07-22 17:50:00|109663|109613|109656.9|109606.9|109663.9|109613.9|109656.9|109606.9|16
1721670610000|2024-07-22 17:50:10|109657.1|109607.1|109657.4|109607.4|109657.4|109607.4|109654.4|109604.4|26
1721670620000|2024-07-22 17:50:20|109655.7|109605.7|109657|109607|109657.7|109607.7|109655.1|109605.1|26
1721670630000|2024-07-22 17:50:30|109656.2|109606.2|109657.4|109607.4|109657.9|109607.9|109656.2|109606.2|7
1721670640000|2024-07-22 17:50:40|109657.6|109607.6|109657.2|109607.2|109657.6|109607.6|109657.2|109607.2|2
1721670650000|2024-07-22 17:50:50|109657.5|109607.5|109654.2|109604.2|109657.7|109607.7|109653.9|109603.9|15
1721670660000|2024-07-22 17:51:00|109653.7|109603.7|109654.5|109604.5|109654.5|109604.5|109653.4|109603.4|11
1721670670000|2024-07-22 17:51:10|109654.6|109604.6|109654.3|109604.3|109654.6|109604.6|109654.3|109604.3|3
1721670680000|2024-07-22 17:51:20|109654.2|109604.2|109654.2|109604.2|109654.2|109604.2|109654.2|109604.2|1
1721670690000|2024-07-22 17:51:30|109653.2|109603.2|109653.2|109603.2|109653.2|109603.2|109653.2|109603.2|1
1721670700000|2024-07-22 17:51:40|109655.2|109605.2|109657.2|109607.2|109657.2|109607.2|109655.2|109605.2|8
1721670710000|2024-07-22 17:51:50|109657.3|109607.3|109657.4|109607.4|109657.4|109607.4|109657.3|109607.3|2
1721670720000|2024-07-22 17:52:00|109656.8|109606.8|109657.8|109607.8|109657.8|109607.8|109655.9|109605.9|12
1721670730000|2024-07-22 17:52:10|109657.7|109607.7|109658.3|109608.3|109658.3|109608.3|109657.7|109607.7|4
1721670740000|2024-07-22 17:52:20|109659.7|109609.7|109658.5|109608.5|109659.9|109609.9|109658.5|109608.5|6
1721670750000|2024-07-22 17:52:30|109658.7|109608.7|109658.6|109608.6|109658.7|109608.7|109658.4|109608.4|5
1721670760000|2024-07-22 17:52:40|109658.8|109608.8|109654.6|109604.6|109659.3|109609.3|109653.9|109603.9|13
1721670770000|2024-07-22 17:52:50|109654.2|109604.2|109651.9|109601.9|109654.2|109604.2|109651.8|109601.8|10
1721670780000|2024-07-22 17:53:00|109651.8|109601.8|109649.1|109599.1|109651.8|109601.8|109648.5|109598.5|23
1721670790000|2024-07-22 17:53:10|109649.3|109599.3|109647.4|109597.4|109649.4|109599.4|109647.4|109597.4|14
1721670800000|2024-07-22 17:53:20|109648.7|109598.7|109631|109581|109649.7|109599.7|109631|109581|23
1721670810000|2024-07-22 17:53:30|109630.4|109580.4|109625.4|109575.4|109631.1|109581.1|109625.4|109575.4|23
1721670820000|2024-07-22 17:53:40|109625.2|109575.2|109622.1|109572.1|109625.2|109575.2|109621.9|109571.9|17
1721670830000|2024-07-22 17:53:50|109622|109572|109622.2|109572.2|109622.2|109572.2|109622|109572|2
1721670840000|2024-07-22 17:54:00|109622.5|109572.5|109625.1|109575.1|109626.1|109576.1|109622.2|109572.2|19
1721670850000|2024-07-22 17:54:10|109627.5|109577.5|109628.2|109578.2|109630.9|109580.9|109627.5|109577.5|12
1721670860000|2024-07-22 17:54:20|109628.3|109578.3|109627.4|109577.4|109628.7|109578.7|109627.3|109577.3|9
1721670870000|2024-07-22 17:54:30|109627.3|109577.3|109627|109577|109627.4|109577.4|109627|109577|7
1721670880000|2024-07-22 17:54:40|109626.9|109576.9|109625|109575|109626.9|109576.9|109624.2|109574.2|18
1721670890000|2024-07-22 17:54:50|109624.7|109574.7|109627|109577|109627.7|109577.7|109624.7|109574.7|10
1721670900000|2024-07-22 17:55:00|109626.8|109576.8|109625.6|109575.6|109626.8|109576.8|109625.2|109575.2|14
1721670910000|2024-07-22 17:55:10|109625.7|109575.7|109626.1|109576.1|109626.2|109576.2|109624.9|109574.9|10
1721670920000|2024-07-22 17:55:20|109625.9|109575.9|109626|109576|109626|109576|109625.9|109575.9|4
1721670930000|2024-07-22 17:55:30|109626.1|109576.1|109625.6|109575.6|109626.4|109576.4|109625.6|109575.6|7
1721670940000|2024-07-22 17:55:40|109625.1|109575.1|109625|109575|109625.3|109575.3|109624.2|109574.2|11
1721670950000|2024-07-22 17:55:50|109624.9|109574.9|109623.8|109573.8|109624.9|109574.9|109623.8|109573.8|5
1721670960000|2024-07-22 17:56:00|109623.7|109573.7|109624.4|109574.4|109624.5|109574.5|109623.7|109573.7|4
1721670970000|2024-07-22 17:56:10|109624.6|109574.6|109624.6|109574.6|109624.9|109574.9|109624.6|109574.6|4
1721670980000|2024-07-22 17:56:20|109624.7|109574.7|109624.6|109574.6|109624.8|109574.8|109624.6|109574.6|4
1721670990000|2024-07-22 17:56:30|109624.5|109574.5|109626.4|109576.4|109626.4|109576.4|109624.5|109574.5|8
1721671000000|2024-07-22 17:56:40|109626.3|109576.3|109626.9|109576.9|109627.2|109577.2|109626.3|109576.3|9
1721671010000|2024-07-22 17:56:50|109626.8|109576.8|109627|109577|109627|109577|109626.8|109576.8|3
1721671020000|2024-07-22 17:57:00|109626.9|109576.9|109626.9|109576.9|109626.9|109576.9|109626.9|109576.9|1
1721671030000|2024-07-22 17:57:10|109627|109577|109627|109577|109627|109577|109626.9|109576.9|3
1721671040000|2024-07-22 17:57:20|109627.6|109577.6|109627.7|109577.7|109628.2|109578.2|109627.3|109577.3|9
1721671050000|2024-07-22 17:57:30|109628|109578|109638.8|109588.8|109638.9|109588.9|109628|109578|19
1721671060000|2024-07-22 17:57:40|109639.1|109589.1|109642.8|109592.8|109642.8|109592.8|109639.1|109589.1|13
1721671070000|2024-07-22 17:57:50|109643|109593|109643.5|109593.5|109644.4|109594.4|109643|109593|9
1721671080000|2024-07-22 17:58:00|109643.8|109593.8|109645.5|109595.5|109645.5|109595.5|109642.2|109592.2|20
1721671090000|2024-07-22 17:58:10|109645.4|109595.4|109645.2|109595.2|109645.6|109595.6|109644|109594|14
1721671100000|2024-07-22 17:58:20|109645.6|109595.6|109647.1|109597.1|109648.6|109598.6|109645.2|109595.2|14
1721671110000|2024-07-22 17:58:30|109646.9|109596.9|109648|109598|109648|109598|109645.6|109595.6|8
1721671120000|2024-07-22 17:58:40|109648.2|109598.2|109646.2|109596.2|109649.4|109599.4|109646.2|109596.2|26
1721671130000|2024-07-22 17:58:50|109646.1|109596.1|109645.1|109595.1|109646.5|109596.5|109644.6|109594.6|8
1721671140000|2024-07-22 17:59:00|109645.2|109595.2|109643.9|109593.9|109645.9|109595.9|109643.5|109593.5|14
1721671150000|2024-07-22 17:59:10|109643.8|109593.8|109643.6|109593.6|109644.3|109594.3|109643.6|109593.6|8
1721671160000|2024-07-22 17:59:20|109644|109594|109644.9|109594.9|109645.2|109595.2|109642.7|109592.7|10
1721671170000|2024-07-22 17:59:30|109645|109595|109644.9|109594.9|109645.7|109595.7|109644.2|109594.2|17
1721671180000|2024-07-22 17:59:40|109645|109595|109647.7|109597.7|109647.7|109597.7|109645|109595|9
1721671190000|2024-07-22 17:59:50|109647.8|109597.8|109647.6|109597.6|109647.9|109597.9|109647.6|109597.6|4
1721671200000|2024-07-22 18:00:00|109647.3|109597.3|109649.2|109599.2|109649.2|109599.2|109645.6|109595.6|20
1721671210000|2024-07-22 18:00:10|109649.3|109599.3|109651.2|109601.2|109652.4|109602.4|109649.3|109599.3|15
1721671220000|2024-07-22 18:00:20|109650.7|109600.7|109649.2|109599.2|109650.7|109600.7|109649.2|109599.2|10
1721671230000|2024-07-22 18:00:30|109649.1|109599.1|109645.5|109595.5|109649.1|109599.1|109645|109595|15
1721671240000|2024-07-22 18:00:40|109645.9|109595.9|109645|109595|109646|109596|109645|109595|10
1721671250000|2024-07-22 18:00:50|109645.3|109595.3|109645.1|109595.1|109645.3|109595.3|109644.7|109594.7|15
1721671260000|2024-07-22 18:01:00|109644.7|109594.7|109650.3|109600.3|109651.2|109601.2|109644.7|109594.7|21
1721671270000|2024-07-22 18:01:10|109650|109600|109650|109600|109650.9|109600.9|109647.9|109597.9|16
1721671280000|2024-07-22 18:01:20|109651.2|109601.2|109650.1|109600.1|109651.2|109601.2|109649.7|109599.7|17
1721671290000|2024-07-22 18:01:30|109649.7|109599.7|109649.5|109599.5|109651.1|109601.1|109648.9|109598.9|20
1721671300000|2024-07-22 18:01:40|109648.3|109598.3|109650.1|109600.1|109650.1|109600.1|109648.3|109598.3|8
1721671310000|2024-07-22 18:01:50|109650.2|109600.2|109650.3|109600.3|109650.6|109600.6|109650.1|109600.1|6
1721671320000|2024-07-22 18:02:00|109650.2|109600.2|109650.8|109600.8|109651|109601|109650.2|109600.2|6
1721671330000|2024-07-22 18:02:10|109650.7|109600.7|109650.2|109600.2|109650.7|109600.7|109650|109600|3
1721671340000|2024-07-22 18:02:20|109650.3|109600.3|109647.2|109597.2|109650.5|109600.5|109647.2|109597.2|11
1721671350000|2024-07-22 18:02:30|109647.4|109597.4|109651.1|109601.1|109651.1|109601.1|109647.4|109597.4|9
1721671360000|2024-07-22 18:02:40|109650.5|109600.5|109650.5|109600.5|109650.5|109600.5|109650.5|109600.5|1
1721671370000|2024-07-22 18:02:50|109650.6|109600.6|109651.2|109601.2|109651.3|109601.3|109650.5|109600.5|6
1721671380000|2024-07-22 18:03:00|109651|109601|109649.5|109599.5|109651|109601|109648.2|109598.2|14
1721671390000|2024-07-22 18:03:10|109649.3|109599.3|109653.8|109603.8|109653.8|109603.8|109648.9|109598.9|15
1721671400000|2024-07-22 18:03:20|109653.5|109603.5|109654.6|109604.6|109655.3|109605.3|109653.5|109603.5|11
1721671410000|2024-07-22 18:03:30|109654.3|109604.3|109653.7|109603.7|109654.4|109604.4|109653.6|109603.6|14
1721671420000|2024-07-22 18:03:40|109654.2|109604.2|109654.4|109604.4|109654.4|109604.4|109653.7|109603.7|4
1721671430000|2024-07-22 18:03:50|109654.6|109604.6|109654.1|109604.1|109654.7|109604.7|109654.1|109604.1|3
1721671440000|2024-07-22 18:04:00|109653.8|109603.8|109656.8|109606.8|109656.8|109606.8|109653.7|109603.7|7
1721671450000|2024-07-22 18:04:10|109658.1|109608.1|109659.2|109609.2|109659.2|109609.2|109657.9|109607.9|12
1721671460000|2024-07-22 18:04:20|109659.1|109609.1|109660|109610|109660|109610|109659.1|109609.1|6
1721671470000|2024-07-22 18:04:30|109660.2|109610.2|109661|109611|109661|109611|109660.2|109610.2|4
1721671480000|2024-07-22 18:04:40|109662|109612|109665.1|109615.1|109665.1|109615.1|109662|109612|16
1721671490000|2024-07-22 18:04:50|109664.9|109614.9|109664.7|109614.7|109664.9|109614.9|109664.7|109614.7|2
1721671500000|2024-07-22 18:05:00|109664.5|109614.5|109662.4|109612.4|109664.5|109614.5|109662.4|109612.4|12
1721671510000|2024-07-22 18:05:10|109662.1|109612.1|109657.7|109607.7|109662.1|109612.1|109657.7|109607.7|14
1721671520000|2024-07-22 18:05:20|109657.6|109607.6|109657.7|109607.7|109658.5|109608.5|109657.4|109607.4|9
1721671530000|2024-07-22 18:05:30|109657.2|109607.2|109656.6|109606.6|109657.2|109607.2|109656.6|109606.6|3
1721671540000|2024-07-22 18:05:40|109655.9|109605.9|109656.5|109606.5|109656.6|109606.6|109655.9|109605.9|3
1721671550000|2024-07-22 18:05:50|109656.9|109606.9|109657|109607|109657.6|109607.6|109656.6|109606.6|6
1721671560000|2024-07-22 18:06:00|109656.9|109606.9|109656.4|109606.4|109657|109607|109656.4|109606.4|6
1721671570000|2024-07-22 18:06:10|109656.7|109606.7|109660.8|109610.8|109661.2|109611.2|109656.7|109606.7|11
1721671580000|2024-07-22 18:06:20|109661.1|109611.1|109663.4|109613.4|109664|109614|109660.6|109610.6|15
1721671590000|2024-07-22 18:06:30|109663.7|109613.7|109664.8|109614.8|109665.1|109615.1|109663.7|109613.7|4
1721671600000|2024-07-22 18:06:40|109664.4|109614.4|109657.5|109607.5|109664.6|109614.6|109657|109607|20
1721671610000|2024-07-22 18:06:50|109657|109607|109657.4|109607.4|109657.6|109607.6|109657|109607|8
1721671620000|2024-07-22 18:07:00|109657.5|109607.5|109657.8|109607.8|109658.7|109608.7|109656.8|109606.8|10
1721671630000|2024-07-22 18:07:10|109658.1|109608.1|109658.1|109608.1|109659.6|109609.6|109658.1|109608.1|13
1721671640000|2024-07-22 18:07:20|109657.7|109607.7|109656.4|109606.4|109657.7|109607.7|109656.4|109606.4|7
1721671650000|2024-07-22 18:07:30|109656.8|109606.8|109652.6|109602.6|109656.8|109606.8|109651.9|109601.9|16
1721671660000|2024-07-22 18:07:40|109652.1|109602.1|109655.1|109605.1|109655.4|109605.4|109652|109602|15
1721671670000|2024-07-22 18:07:50|109656.1|109606.1|109656.4|109606.4|109657.8|109607.8|109656.1|109606.1|18
1721671680000|2024-07-22 18:08:00|109656.7|109606.7|109655.5|109605.5|109657.3|109607.3|109655.5|109605.5|7
1721671690000|2024-07-22 18:08:10|109655.6|109605.6|109656.1|109606.1|109656.2|109606.2|109655.4|109605.4|5
1721671700000|2024-07-22 18:08:20|109655.7|109605.7|109655.2|109605.2|109655.8|109605.8|109655.1|109605.1|6
1721671710000|2024-07-22 18:08:30|109653.8|109603.8|109654.6|109604.6|109655.2|109605.2|109653.8|109603.8|8
1721671720000|2024-07-22 18:08:40|109654.4|109604.4|109651.3|109601.3|109654.4|109604.4|109650.7|109600.7|11
1721671730000|2024-07-22 18:08:50|109651.8|109601.8|109651.2|109601.2|109651.8|109601.8|109650.7|109600.7|17
1721671740000|2024-07-22 18:09:00|109651|109601|109652.2|109602.2|109654|109604|109651|109601|19
1721671750000|2024-07-22 18:09:10|109651.1|109601.1|109648|109598|109651.1|109601.1|109647.1|109597.1|16
1721671760000|2024-07-22 18:09:20|109647.4|109597.4|109647.5|109597.5|109648.4|109598.4|109647.4|109597.4|9
1721671770000|2024-07-22 18:09:30|109648.1|109598.1|109646.3|109596.3|109648.1|109598.1|109646|109596|21
1721671780000|2024-07-22 18:09:40|109646.9|109596.9|109649.4|109599.4|109649.7|109599.7|109646.9|109596.9|10
1721671790000|2024-07-22 18:09:50|109649.3|109599.3|109648|109598|109650.1|109600.1|109648|109598|19
1721671800000|2024-07-22 18:10:00|109648.6|109598.6|109649|109599|109649|109599|109648|109598|8
1721671810000|2024-07-22 18:10:10|109649.1|109599.1|109648.3|109598.3|109649.1|109599.1|109648.2|109598.2|7
1721671820000|2024-07-22 18:10:20|109648.4|109598.4|109647.3|109597.3|109648.4|109598.4|109646.7|109596.7|10
1721671830000|2024-07-22 18:10:30|109647.5|109597.5|109647.3|109597.3|109647.8|109597.8|109646.9|109596.9|15
1721671840000|2024-07-22 18:10:40|109647.4|109597.4|109648.1|109598.1|109648.1|109598.1|109646.8|109596.8|10
1721671850000|2024-07-22 18:10:50|109648.2|109598.2|109646.6|109596.6|109648.2|109598.2|109646.4|109596.4|11
1721671860000|2024-07-22 18:11:00|109646|109596|109647.7|109597.7|109647.7|109597.7|109645.9|109595.9|19
1721671870000|2024-07-22 18:11:10|109647.1|109597.1|109650.1|109600.1|109650.4|109600.4|109647.1|109597.1|13
1721671880000|2024-07-22 18:11:20|109649.9|109599.9|109650|109600|109650.3|109600.3|109649.9|109599.9|3
1721671890000|2024-07-22 18:11:30|109650.1|109600.1|109657.5|109607.5|109657.5|109607.5|109650.1|109600.1|6
1721671900000|2024-07-22 18:11:40|109657.8|109607.8|109657.5|109607.5|109659.6|109609.6|109656.9|109606.9|20
1721671910000|2024-07-22 18:11:50|109657.1|109607.1|109656|109606|109657.7|109607.7|109656|109606|11
1721671920000|2024-07-22 18:12:00|109656.7|109606.7|109666.5|109616.5|109667.1|109617.1|109656.7|109606.7|20
1721671930000|2024-07-22 18:12:10|109665.7|109615.7|109660.9|109610.9|109666.2|109616.2|109660.9|109610.9|18
1721671940000|2024-07-22 18:12:20|109661|109611|109661|109611|109662|109612|109660.8|109610.8|8
1721671950000|2024-07-22 18:12:30|109660.8|109610.8|109659.8|109609.8|109660.8|109610.8|109659.5|109609.5|7
1721671960000|2024-07-22 18:12:40|109659.9|109609.9|109659.5|109609.5|109660.2|109610.2|109659.5|109609.5|4
1721671970000|2024-07-22 18:12:50|109659.4|109609.4|109659.9|109609.9|109659.9|109609.9|109658.6|109608.6|11
1721671980000|2024-07-22 18:13:00|109660.7|109610.7|109662.7|109612.7|109663.3|109613.3|109660.1|109610.1|13
1721671990000|2024-07-22 18:13:10|109662.8|109612.8|109663.3|109613.3|109663.6|109613.6|109662.7|109612.7|7
1721672000000|2024-07-22 18:13:20|109663.1|109613.1|109664|109614|109664.3|109614.3|109663.1|109613.1|7
1721672010000|2024-07-22 18:13:30|109664.2|109614.2|109663.9|109613.9|109664.2|109614.2|109663.6|109613.6|6
1721672020000|2024-07-22 18:13:40|109663.8|109613.8|109663.8|109613.8|109663.9|109613.9|109662.7|109612.7|10
1721672030000|2024-07-22 18:13:50|109663.4|109613.4|109662.8|109612.8|109663.4|109613.4|109662.3|109612.3|10
1721672040000|2024-07-22 18:14:00|109663.2|109613.2|109664.2|109614.2|109664.2|109614.2|109662.9|109612.9|9
1721672050000|2024-07-22 18:14:10|109663.7|109613.7|109664.6|109614.6|109664.6|109614.6|109663.5|109613.5|11
1721672060000|2024-07-22 18:14:20|109664.8|109614.8|109664.8|109614.8|109664.8|109614.8|109664.8|109614.8|1
1721672070000|2024-07-22 18:14:30|109665.7|109615.7|109666.9|109616.9|109666.9|109616.9|109665.7|109615.7|6
1721672080000|2024-07-22 18:14:40|109666.8|109616.8|109667.4|109617.4|109667.4|109617.4|109666.8|109616.8|3
1721672090000|2024-07-22 18:14:50|109667.5|109617.5|109665.4|109615.4|109667.5|109617.5|109665.4|109615.4|18
1721672100000|2024-07-22 18:15:00|109665.1|109615.1|109662.2|109612.2|109665.4|109615.4|109662.2|109612.2|11
1721672110000|2024-07-22 18:15:10|109662.7|109612.7|109660.8|109610.8|109662.7|109612.7|109660.2|109610.2|16
1721672120000|2024-07-22 18:15:20|109661|109611|109660.5|109610.5|109661.5|109611.5|109660|109610|13
1721672130000|2024-07-22 18:15:30|109660.1|109610.1|109661.7|109611.7|109662.9|109612.9|109659.7|109609.7|17
1721672140000|2024-07-22 18:15:40|109661.4|109611.4|109659.5|109609.5|109661.6|109611.6|109659.3|109609.3|16
1721672150000|2024-07-22 18:15:50|109660.1|109610.1|109659.8|109609.8|109660.4|109610.4|109659.1|109609.1|12
1721672160000|2024-07-22 18:16:00|109659.5|109609.5|109660|109610|109660.9|109610.9|109658.9|109608.9|12
1721672170000|2024-07-22 18:16:10|109660.1|109610.1|109665|109615|109665|109615|109660.1|109610.1|17
1721672180000|2024-07-22 18:16:20|109664.8|109614.8|109664.9|109614.9|109664.9|109614.9|109664.5|109614.5|4
1721672190000|2024-07-22 18:16:30|109665|109615|109664.8|109614.8|109665|109615|109664.8|109614.8|2
1721672200000|2024-07-22 18:16:40|109664.7|109614.7|109661.5|109611.5|109664.7|109614.7|109661.5|109611.5|7
1721672210000|2024-07-22 18:16:50|109661.3|109611.3|109659.7|109609.7|109661.3|109611.3|109658.8|109608.8|7
1721672220000|2024-07-22 18:17:00|109659.6|109609.6|109660.3|109610.3|109660.3|109610.3|109659.6|109609.6|7
1721672230000|2024-07-22 18:17:10|109660.1|109610.1|109652.8|109602.8|109660.1|109610.1|109652.8|109602.8|23
1721672240000|2024-07-22 18:17:20|109653.1|109603.1|109654.2|109604.2|109654.2|109604.2|109653.1|109603.1|10
1721672250000|2024-07-22 18:17:30|109653.7|109603.7|109652.3|109602.3|109654.5|109604.5|109652|109602|15
1721672260000|2024-07-22 18:17:40|109652.8|109602.8|109652.1|109602.1|109652.9|109602.9|109652.1|109602.1|10
1721672270000|2024-07-22 18:17:50|109652.6|109602.6|109652.6|109602.6|109652.6|109602.6|109651.8|109601.8|7
1721672280000|2024-07-22 18:18:00|109652.1|109602.1|109651.2|109601.2|109652.1|109602.1|109651.2|109601.2|21
1721672290000|2024-07-22 18:18:10|109651.1|109601.1|109651|109601|109651.5|109601.5|109651|109601|6
1721672310000|2024-07-22 18:18:30|109651.2|109601.2|109649|109599|109651.2|109601.2|109648.6|109598.6|11
1721672320000|2024-07-22 18:18:40|109649.5|109599.5|109649.5|109599.5|109649.9|109599.9|109649.3|109599.3|7
1721672330000|2024-07-22 18:18:50|109649.6|109599.6|109649.5|109599.5|109649.6|109599.6|109649.5|109599.5|2
1721672340000|2024-07-22 18:19:00|109649.9|109599.9|109638.4|109588.4|109649.9|109599.9|109638|109588|25
1721672350000|2024-07-22 18:19:10|109638.5|109588.5|109638.5|109588.5|109638.5|109588.5|109638.4|109588.4|11
1721672360000|2024-07-22 18:19:20|109638.6|109588.6|109640.8|109590.8|109641.7|109591.7|109638.6|109588.6|11
1721672370000|2024-07-22 18:19:30|109640.9|109590.9|109640.9|109590.9|109640.9|109590.9|109640.9|109590.9|1
1721672380000|2024-07-22 18:19:40|109640.7|109590.7|109638.6|109588.6|109640.7|109590.7|109637.2|109587.2|22
1721672390000|2024-07-22 18:19:50|109639.1|109589.1|109641.2|109591.2|109642|109592|109638.2|109588.2|16
1721672400000|2024-07-22 18:20:00|109641.5|109591.5|109641.6|109591.6|109642.6|109592.6|109641.3|109591.3|12
1721672410000|2024-07-22 18:20:10|109642|109592|109643.2|109593.2|109643.2|109593.2|109641.2|109591.2|13
1721672420000|2024-07-22 18:20:20|109642.7|109592.7|109642|109592|109643.1|109593.1|109642|109592|10
1721672430000|2024-07-22 18:20:30|109641.9|109591.9|109642.4|109592.4|109642.5|109592.5|109641.9|109591.9|6
1721672440000|2024-07-22 18:20:40|109641.9|109591.9|109640.3|109590.3|109642.3|109592.3|109640|109590|15
1721672450000|2024-07-22 18:20:50|109640.8|109590.8|109640.8|109590.8|109641.2|109591.2|109640.7|109590.7|5
1721672460000|2024-07-22 18:21:00|109641|109591|109641|109591|109641.3|109591.3|109641|109591|3
1721672470000|2024-07-22 18:21:10|109640.9|109590.9|109638.1|109588.1|109640.9|109590.9|109637.2|109587.2|18
1721672480000|2024-07-22 18:21:20|109637.8|109587.8|109636.8|109586.8|109637.8|109587.8|109636.1|109586.1|16
1721672490000|2024-07-22 18:21:30|109637.1|109587.1|109627.6|109577.6|109637.1|109587.1|109626.5|109576.5|24
1721672500000|2024-07-22 18:21:40|109627.2|109577.2|109624.7|109574.7|109628.7|109578.7|109623.6|109573.6|31
1721672510000|2024-07-22 18:21:50|109623.4|109573.4|109623.3|109573.3|109625.1|109575.1|109622.7|109572.7|35
1721672520000|2024-07-22 18:22:00|109622.8|109572.8|109621|109571|109623.1|109573.1|109598.3|109548.3|45
1721672530000|2024-07-22 18:22:10|109621.2|109571.2|109620.1|109570.1|109622.3|109572.3|109619.8|109569.8|19
1721672540000|2024-07-22 18:22:20|109621.4|109571.4|109619|109569|109624.7|109574.7|109619|109569|26
1721672550000|2024-07-22 18:22:30|109618.8|109568.8|109620.8|109570.8|109621|109571|109618.5|109568.5|13
1721672560000|2024-07-22 18:22:40|109621|109571|109622.9|109572.9|109623.4|109573.4|109620.4|109570.4|27
1721672570000|2024-07-22 18:22:50|109623.2|109573.2|109631.6|109581.6|109633.9|109583.9|109623.2|109573.2|35
1721672580000|2024-07-22 18:23:00|109631.5|109581.5|109629.9|109579.9|109631.5|109581.5|109629.9|109579.9|9
1721672590000|2024-07-22 18:23:10|109630.1|109580.1|109632.2|109582.2|109632.2|109582.2|109629.4|109579.4|12
1721672600000|2024-07-22 18:23:20|109632.5|109582.5|109634|109584|109634.5|109584.5|109632.2|109582.2|16
1721672610000|2024-07-22 18:23:30|109634.3|109584.3|109632.9|109582.9|109634.6|109584.6|109632.8|109582.8|19
1721672620000|2024-07-22 18:23:40|109633.2|109583.2|109633.6|109583.6|109635.3|109585.3|109632.8|109582.8|22
1721672630000|2024-07-22 18:23:50|109634|109584|109634|109584|109634.5|109584.5|109633.2|109583.2|20
1721672640000|2024-07-22 18:24:00|109633.7|109583.7|109633.5|109583.5|109634.3|109584.3|109633.1|109583.1|13
1721672650000|2024-07-22 18:24:10|109633.4|109583.4|109635.7|109585.7|109637.7|109587.7|109633.4|109583.4|26
1721672660000|2024-07-22 18:24:20|109635.5|109585.5|109635.1|109585.1|109635.6|109585.6|109634.5|109584.5|8
1721672670000|2024-07-22 18:24:30|109635|109585|109635.1|109585.1|109636.4|109586.4|109635|109585|5
1721672680000|2024-07-22 18:24:40|109635|109585|109633.8|109583.8|109635.1|109585.1|109633.4|109583.4|9
1721672690000|2024-07-22 18:24:50|109633.9|109583.9|109632.3|109582.3|109633.9|109583.9|109632.3|109582.3|12
1721672700000|2024-07-22 18:25:00|109631.5|109581.5|109632.6|109582.6|109632.9|109582.9|109629.1|109579.1|23
1721672710000|2024-07-22 18:25:10|109632.8|109582.8|109630.8|109580.8|109633|109583|109630.8|109580.8|10
1721672720000|2024-07-22 18:25:20|109630.6|109580.6|109631.3|109581.3|109631.9|109581.9|109629.8|109579.8|9
1721672730000|2024-07-22 18:25:30|109631|109581|109631.8|109581.8|109632.4|109582.4|109630.6|109580.6|14
1721672740000|2024-07-22 18:25:40|109632|109582|109631.8|109581.8|109632.4|109582.4|109631.8|109581.8|7
1721672750000|2024-07-22 18:25:50|109630.7|109580.7|109629.7|109579.7|109631.4|109581.4|109629.3|109579.3|11
1721672760000|2024-07-22 18:26:00|109630.1|109580.1|109630|109580|109631.1|109581.1|109630|109580|3
1721672770000|2024-07-22 18:26:10|109629.9|109579.9|109629.7|109579.7|109629.9|109579.9|109629.6|109579.6|4
1721672780000|2024-07-22 18:26:20|109629.9|109579.9|109629.8|109579.8|109629.9|109579.9|109629.8|109579.8|2
1721672790000|2024-07-22 18:26:30|109630.4|109580.4|109632.9|109582.9|109632.9|109582.9|109630.4|109580.4|8
1721672800000|2024-07-22 18:26:40|109633.1|109583.1|109633.4|109583.4|109633.6|109583.6|109633.1|109583.1|6
1721672810000|2024-07-22 18:26:50|109633.6|109583.6|109633|109583|109633.6|109583.6|109633|109583|6
1721672820000|2024-07-22 18:27:00|109631.8|109581.8|109635.8|109585.8|109635.8|109585.8|109630.5|109580.5|26
1721672830000|2024-07-22 18:27:10|109635.2|109585.2|109635|109585|109636.2|109586.2|109635|109585|7
1721672840000|2024-07-22 18:27:20|109634.9|109584.9|109633.7|109583.7|109635.8|109585.8|109633.6|109583.6|8
1721672850000|2024-07-22 18:27:30|109633.5|109583.5|109634.9|109584.9|109635.4|109585.4|109633.5|109583.5|6
1721672860000|2024-07-22 18:27:40|109635|109585|109639.5|109589.5|109639.5|109589.5|109635|109585|13
1721672870000|2024-07-22 18:27:50|109639.4|109589.4|109638.1|109588.1|109639.4|109589.4|109637.6|109587.6|13
1721672880000|2024-07-22 18:28:00|109639|109589|109640.2|109590.2|109640.2|109590.2|109638.4|109588.4|17
1721672890000|2024-07-22 18:28:10|109640.4|109590.4|109635.8|109585.8|109640.6|109590.6|109635.1|109585.1|24
1721672900000|2024-07-22 18:28:20|109635.7|109585.7|109632.7|109582.7|109635.7|109585.7|109632.7|109582.7|11
1721672910000|2024-07-22 18:28:30|109634.1|109584.1|109632.7|109582.7|109634.1|109584.1|109632.4|109582.4|21
1721672920000|2024-07-22 18:28:40|109633.2|109583.2|109634.5|109584.5|109635.5|109585.5|109633.2|109583.2|17
1721672930000|2024-07-22 18:28:50|109634.4|109584.4|109634.3|109584.3|109634.8|109584.8|109633.9|109583.9|10
1721672940000|2024-07-22 18:29:00|109634.2|109584.2|109634.5|109584.5|109634.5|109584.5|109633.8|109583.8|10
1721672950000|2024-07-22 18:29:10|109634.2|109584.2|109633.2|109583.2|109634.6|109584.6|109633.2|109583.2|11
1721672960000|2024-07-22 18:29:20|109633.1|109583.1|109636.3|109586.3|109637|109587|109633.1|109583.1|16
1721672970000|2024-07-22 18:29:30|109636.2|109586.2|109636.3|109586.3|109636.3|109586.3|109636.2|109586.2|2
1721672980000|2024-07-22 18:29:40|109636.7|109586.7|109636.7|109586.7|109636.7|109586.7|109636.7|109586.7|1
1721672990000|2024-07-22 18:29:50|109636.1|109586.1|109641.8|109591.8|109641.8|109591.8|109636|109586|9
1721673000000|2024-07-22 18:30:00|109642|109592|109640.7|109590.7|109643|109593|109640.7|109590.7|15
1721673010000|2024-07-22 18:30:10|109640.8|109590.8|109641.8|109591.8|109642.2|109592.2|109640.5|109590.5|8
1721673020000|2024-07-22 18:30:20|109641.4|109591.4|109641.6|109591.6|109642.5|109592.5|109641.4|109591.4|6
1721673030000|2024-07-22 18:30:30|109641.8|109591.8|109641.8|109591.8|109641.8|109591.8|109641.8|109591.8|1
1721673040000|2024-07-22 18:30:40|109641.9|109591.9|109641.8|109591.8|109641.9|109591.9|109641.7|109591.7|3
1721673050000|2024-07-22 18:30:50|109641.2|109591.2|109638.3|109588.3|109641.2|109591.2|109638.3|109588.3|14
1721673060000|2024-07-22 18:31:00|109638|109588|109638.2|109588.2|109638.9|109588.9|109637.3|109587.3|17
1721673070000|2024-07-22 18:31:10|109638.3|109588.3|109637.3|109587.3|109638.9|109588.9|109637.3|109587.3|9
1721673080000|2024-07-22 18:31:20|109636.7|109586.7|109638.3|109588.3|109638.3|109588.3|109636.2|109586.2|11
1721673090000|2024-07-22 18:31:30|109637.9|109587.9|109637.9|109587.9|109638|109588|109637.4|109587.4|10
1721673100000|2024-07-22 18:31:40|109637.6|109587.6|109637.2|109587.2|109638|109588|109636|109586|21
1721673110000|2024-07-22 18:31:50|109637.4|109587.4|109636.7|109586.7|109637.6|109587.6|109636.2|109586.2|13
1721673120000|2024-07-22 18:32:00|109636.5|109586.5|109637.5|109587.5|109637.7|109587.7|109636.5|109586.5|8
1721673130000|2024-07-22 18:32:10|109637.9|109587.9|109637.5|109587.5|109638.1|109588.1|109637.3|109587.3|8
1721673140000|2024-07-22 18:32:20|109637.1|109587.1|109637.5|109587.5|109637.5|109587.5|109637|109587|6
1721673150000|2024-07-22 18:32:30|109637.1|109587.1|109637.2|109587.2|109637.6|109587.6|109637.1|109587.1|5
1721673160000|2024-07-22 18:32:40|109637.1|109587.1|109637|109587|109637.5|109587.5|109636.3|109586.3|9
1721673170000|2024-07-22 18:32:50|109637.1|109587.1|109638.3|109588.3|109638.7|109588.7|109636.2|109586.2|16
1721673180000|2024-07-22 18:33:00|109637.9|109587.9|109628.2|109578.2|109637.9|109587.9|109627.8|109577.8|18
1721673190000|2024-07-22 18:33:10|109628.3|109578.3|109628.9|109578.9|109629.8|109579.8|109628|109578|9
1721673200000|2024-07-22 18:33:20|109628.8|109578.8|109629|109579|109629.1|109579.1|109628.8|109578.8|4
1721673210000|2024-07-22 18:33:30|109628.4|109578.4|109628.8|109578.8|109628.8|109578.8|109628.4|109578.4|2
1721673220000|2024-07-22 18:33:40|109628.9|109578.9|109629.6|109579.6|109629.6|109579.6|109627.1|109577.1|5
1721673230000|2024-07-22 18:33:50|109629.2|109579.2|109633.3|109583.3|109635.8|109585.8|109629.2|109579.2|12
1721673240000|2024-07-22 18:34:00|109633.5|109583.5|109633.5|109583.5|109633.5|109583.5|109633.3|109583.3|5
1721673250000|2024-07-22 18:34:10|109634.6|109584.6|109631|109581|109634.6|109584.6|109631|109581|10
1721673260000|2024-07-22 18:34:20|109631.8|109581.8|109631.7|109581.7|109634|109584|109631.5|109581.5|16
1721673270000|2024-07-22 18:34:30|109631.8|109581.8|109635.3|109585.3|109635.9|109585.9|109631.7|109581.7|25
1721673280000|2024-07-22 18:34:40|109635.8|109585.8|109635.2|109585.2|109636.2|109586.2|109633.5|109583.5|21
1721673290000|2024-07-22 18:34:50|109635.3|109585.3|109637.6|109587.6|109637.8|109587.8|109634.4|109584.4|9
1721673300000|2024-07-22 18:35:00|109638|109588|109638.6|109588.6|109639.2|109589.2|109638|109588|15
1721673310000|2024-07-22 18:35:10|109638.4|109588.4|109640.2|109590.2|109641|109591|109638.4|109588.4|20
1721673320000|2024-07-22 18:35:20|109640.5|109590.5|109640.6|109590.6|109641.5|109591.5|109640|109590|25
1721673330000|2024-07-22 18:35:30|109641.1|109591.1|109637.2|109587.2|109641.1|109591.1|109637.2|109587.2|10
1721673340000|2024-07-22 18:35:40|109637.3|109587.3|109634.8|109584.8|109637.3|109587.3|109634.8|109584.8|9
1721673350000|2024-07-22 18:35:50|109634.9|109584.9|109634.9|109584.9|109634.9|109584.9|109634.9|109584.9|1
1721673360000|2024-07-22 18:36:00|109634.6|109584.6|109634.6|109584.6|109634.6|109584.6|109634.6|109584.6|1
1721673370000|2024-07-22 18:36:10|109634.4|109584.4|109635.7|109585.7|109635.8|109585.8|109634.4|109584.4|3
1721673380000|2024-07-22 18:36:20|109635.8|109585.8|109635.8|109585.8|109637.4|109587.4|109635.8|109585.8|9
1721673390000|2024-07-22 18:36:30|109635.9|109585.9|109635.7|109585.7|109635.9|109585.9|109635.7|109585.7|3
1721673400000|2024-07-22 18:36:40|109635.4|109585.4|109635.8|109585.8|109636|109586|109635.2|109585.2|10
1721673410000|2024-07-22 18:36:50|109635.9|109585.9|109636|109586|109636.7|109586.7|109635.5|109585.5|8
1721673420000|2024-07-22 18:37:00|109636.4|109586.4|109640.3|109590.3|109640.3|109590.3|109636|109586|14
1721673430000|2024-07-22 18:37:10|109640|109590|109638.8|109588.8|109640|109590|109636.6|109586.6|14
1721673440000|2024-07-22 18:37:20|109638.9|109588.9|109640|109590|109640.7|109590.7|109638.9|109588.9|11
1721673450000|2024-07-22 18:37:30|109640.3|109590.3|109640.1|109590.1|109640.3|109590.3|109639.9|109589.9|5
1721673460000|2024-07-22 18:37:40|109639.8|109589.8|109639|109589|109639.9|109589.9|109638.2|109588.2|21
1721673470000|2024-07-22 18:37:50|109638.8|109588.8|109639.6|109589.6|109639.6|109589.6|109638.7|109588.7|5
1721673480000|2024-07-22 18:38:00|109639|109589|109638.7|109588.7|109639.3|109589.3|109638.7|109588.7|8
1721673490000|2024-07-22 18:38:10|109638.6|109588.6|109637.4|109587.4|109639.8|109589.8|109637.4|109587.4|14
1721673500000|2024-07-22 18:38:20|109638|109588|109633.5|109583.5|109638|109588|109633.1|109583.1|15
1721673510000|2024-07-22 18:38:30|109633.4|109583.4|109634.5|109584.5|109634.7|109584.7|109633.4|109583.4|20
1721673520000|2024-07-22 18:38:40|109634.6|109584.6|109634.2|109584.2|109634.6|109584.6|109634.2|109584.2|9
1721673530000|2024-07-22 18:38:50|109634.4|109584.4|109635.2|109585.2|109636.7|109586.7|109634.4|109584.4|13
1721673540000|2024-07-22 18:39:00|109634.9|109584.9|109635.8|109585.8|109636.6|109586.6|109634.9|109584.9|7
1721673550000|2024-07-22 18:39:10|109635.9|109585.9|109637.8|109587.8|109638.4|109588.4|109635.8|109585.8|17
1721673560000|2024-07-22 18:39:20|109638.3|109588.3|109637.2|109587.2|109639|109589|109637.2|109587.2|11
1721673570000|2024-07-22 18:39:30|109636.6|109586.6|109640.6|109590.6|109640.6|109590.6|109636.4|109586.4|18
1721673580000|2024-07-22 18:39:40|109640.5|109590.5|109640.4|109590.4|109640.5|109590.5|109640.4|109590.4|2
1721673590000|2024-07-22 18:39:50|109640.5|109590.5|109640.7|109590.7|109640.7|109590.7|109640.4|109590.4|6
1721673600000|2024-07-22 18:40:00|109640.8|109590.8|109639.4|109589.4|109642.6|109592.6|109639.1|109589.1|14
1721673610000|2024-07-22 18:40:10|109639.9|109589.9|109639.4|109589.4|109640.5|109590.5|109639.4|109589.4|7
1721673620000|2024-07-22 18:40:20|109639.9|109589.9|109637.6|109587.6|109640.1|109590.1|109637.3|109587.3|14
1721673630000|2024-07-22 18:40:30|109636.5|109586.5|109638.9|109588.9|109638.9|109588.9|109636.5|109586.5|18
1721673640000|2024-07-22 18:40:40|109639.1|109589.1|109634.4|109584.4|109639.1|109589.1|109633.3|109583.3|27
1721673650000|2024-07-22 18:40:50|109634|109584|109634.4|109584.4|109637.5|109587.5|109632.9|109582.9|19
1721673660000|2024-07-22 18:41:00|109634.5|109584.5|109635.9|109585.9|109636.9|109586.9|109634.5|109584.5|14
1721673670000|2024-07-22 18:41:10|109636|109586|109637.2|109587.2|109638.5|109588.5|109635.9|109585.9|14
1721673680000|2024-07-22 18:41:20|109638.5|109588.5|109641.1|109591.1|109641.1|109591.1|109638.3|109588.3|17
1721673690000|2024-07-22 18:41:30|109640.9|109590.9|109641.5|109591.5|109642.2|109592.2|109639.5|109589.5|29
1721673700000|2024-07-22 18:41:40|109641.3|109591.3|109642.2|109592.2|109642.3|109592.3|109641.3|109591.3|7
1721673710000|2024-07-22 18:41:50|109642.1|109592.1|109641.2|109591.2|109642.2|109592.2|109641.2|109591.2|11
1721673720000|2024-07-22 18:42:00|109641.3|109591.3|109640.1|109590.1|109641.9|109591.9|109640.1|109590.1|18
1721673730000|2024-07-22 18:42:10|109639.4|109589.4|109639.5|109589.5|109639.7|109589.7|109639.3|109589.3|7
1721673740000|2024-07-22 18:42:20|109640.6|109590.6|109641.2|109591.2|109643.1|109593.1|109640.6|109590.6|8
1721673750000|2024-07-22 18:42:30|109641.5|109591.5|109647.3|109597.3|109647.4|109597.4|109641.5|109591.5|19
1721673760000|2024-07-22 18:42:40|109647.5|109597.5|109650.1|109600.1|109650.5|109600.5|109647.5|109597.5|11
1721673770000|2024-07-22 18:42:50|109650|109600|109659.5|109609.5|109660.6|109610.6|109649.5|109599.5|29
1721673780000|2024-07-22 18:43:00|109659.1|109609.1|109659.1|109609.1|109659.3|109609.3|109659.1|109609.1|4
1721673790000|2024-07-22 18:43:10|109659.6|109609.6|109660.7|109610.7|109660.7|109610.7|109659.6|109609.6|6
1721673800000|2024-07-22 18:43:20|109660.3|109610.3|109660.5|109610.5|109664.4|109614.4|109660|109610|21
1721673810000|2024-07-22 18:43:30|109660.1|109610.1|109657.6|109607.6|109660.1|109610.1|109655.1|109605.1|16
1721673820000|2024-07-22 18:43:40|109659.2|109609.2|109658.5|109608.5|109659.7|109609.7|109657.4|109607.4|16
1721673830000|2024-07-22 18:43:50|109658|109608|109658.5|109608.5|109658.5|109608.5|109658|109608|6
1721673840000|2024-07-22 18:44:00|109658.6|109608.6|109655.9|109605.9|109658.6|109608.6|109655.3|109605.3|12
1721673850000|2024-07-22 18:44:10|109655.8|109605.8|109655.8|109605.8|109655.8|109605.8|109655.8|109605.8|1
1721673860000|2024-07-22 18:44:20|109655.2|109605.2|109657.5|109607.5|109658.3|109608.3|109655|109605|15
1721673870000|2024-07-22 18:44:30|109657.8|109607.8|109659.9|109609.9|109659.9|109609.9|109657.8|109607.8|11
1721673880000|2024-07-22 18:44:40|109660|109610|109658.2|109608.2|109660.5|109610.5|109658.2|109608.2|15
1721673890000|2024-07-22 18:44:50|109659.3|109609.3|109658.6|109608.6|109659.3|109609.3|109657.7|109607.7|11
1721673900000|2024-07-22 18:45:00|109660.7|109610.7|109661.7|109611.7|109663.1|109613.1|109658.8|109608.8|34
1721673910000|2024-07-22 18:45:10|109661.8|109611.8|109660.5|109610.5|109661.9|109611.9|109659.6|109609.6|16
1721673920000|2024-07-22 18:45:20|109660.6|109610.6|109661.9|109611.9|109662.3|109612.3|109660|109610|14
1721673930000|2024-07-22 18:45:30|109661.8|109611.8|109659.8|109609.8|109661.8|109611.8|109659.8|109609.8|10
1721673940000|2024-07-22 18:45:40|109660.2|109610.2|109663.2|109613.2|109664.7|109614.7|109658.6|109608.6|23
1721673950000|2024-07-22 18:45:50|109663.7|109613.7|109664.8|109614.8|109667.7|109617.7|109663.7|109613.7|11
1721673960000|2024-07-22 18:46:00|109665.8|109615.8|109656.8|109606.8|109665.8|109615.8|109656.8|109606.8|30
1721673970000|2024-07-22 18:46:10|109656.6|109606.6|109655.8|109605.8|109657.6|109607.6|109654.7|109604.7|30
1721673980000|2024-07-22 18:46:20|109655.5|109605.5|109650.3|109600.3|109655.8|109605.8|109649.7|109599.7|20
1721673990000|2024-07-22 18:46:30|109651.4|109601.4|109650.2|109600.2|109651.9|109601.9|109649.3|109599.3|23
1721674000000|2024-07-22 18:46:40|109650|109600|109650.2|109600.2|109650.7|109600.7|109650|109600|8
1721674010000|2024-07-22 18:46:50|109650.6|109600.6|109650.1|109600.1|109650.6|109600.6|109649.7|109599.7|5
1721674020000|2024-07-22 18:47:00|109650|109600|109650.4|109600.4|109652.2|109602.2|109649.9|109599.9|16
1721674030000|2024-07-22 18:47:10|109650.9|109600.9|109648.7|109598.7|109650.9|109600.9|109648.7|109598.7|12
1721674040000|2024-07-22 18:47:20|109649.1|109599.1|109648.6|109598.6|109649.1|109599.1|109647.7|109597.7|7
1721674050000|2024-07-22 18:47:30|109649.1|109599.1|109649.7|109599.7|109649.7|109599.7|109648.6|109598.6|10
1721674060000|2024-07-22 18:47:40|109649.4|109599.4|109649.8|109599.8|109649.8|109599.8|109649.3|109599.3|5
1721674070000|2024-07-22 18:47:50|109649.7|109599.7|109649.8|109599.8|109650.6|109600.6|109649.6|109599.6|9
1721674080000|2024-07-22 18:48:00|109649.7|109599.7|109641.9|109591.9|109649.8|109599.8|109641.9|109591.9|12
1721674090000|2024-07-22 18:48:10|109641.8|109591.8|109643.5|109593.5|109643.5|109593.5|109641.8|109591.8|6
1721674100000|2024-07-22 18:48:20|109643.4|109593.4|109643.5|109593.5|109644|109594|109643.4|109593.4|6
1721674110000|2024-07-22 18:48:30|109645|109595|109647.2|109597.2|109649.1|109599.1|109645|109595|12
1721674120000|2024-07-22 18:48:40|109646.8|109596.8|109646.4|109596.4|109646.9|109596.9|109646.4|109596.4|6
1721674130000|2024-07-22 18:48:50|109647.3|109597.3|109643|109593|109647.9|109597.9|109643|109593|16
1721674140000|2024-07-22 18:49:00|109642.6|109592.6|109641.6|109591.6|109642.8|109592.8|109641.6|109591.6|10
1721674150000|2024-07-22 18:49:10|109641.5|109591.5|109641|109591|109642.4|109592.4|109641|109591|11
1721674160000|2024-07-22 18:49:20|109641.2|109591.2|109641|109591|109641.2|109591.2|109640.4|109590.4|8
1721674170000|2024-07-22 18:49:30|109641.1|109591.1|109641.1|109591.1|109641.1|109591.1|109640.5|109590.5|5
1721674180000|2024-07-22 18:49:40|109641|109591|109641|109591|109641.1|109591.1|109640.6|109590.6|7
1721674190000|2024-07-22 18:49:50|109640.4|109590.4|109638.6|109588.6|109640.5|109590.5|109637.7|109587.7|21
1721674200000|2024-07-22 18:50:00|109640|109590|109640.8|109590.8|109641.1|109591.1|109639.6|109589.6|10
1721674210000|2024-07-22 18:50:10|109641|109591|109639.8|109589.8|109641|109591|109639.1|109589.1|15
1721674220000|2024-07-22 18:50:20|109640|109590|109633.3|109583.3|109640|109590|109633.3|109583.3|20
1721674230000|2024-07-22 18:50:30|109633.1|109583.1|109631.9|109581.9|109633.1|109583.1|109631.7|109581.7|7
1721674240000|2024-07-22 18:50:40|109631.8|109581.8|109628.5|109578.5|109631.8|109581.8|109626.5|109576.5|18
1721674250000|2024-07-22 18:50:50|109627.3|109577.3|109630|109580|109630.9|109580.9|109626.8|109576.8|20
1721674260000|2024-07-22 18:51:00|109630.2|109580.2|109628|109578|109630.2|109580.2|109627.7|109577.7|18
1721674270000|2024-07-22 18:51:10|109628.3|109578.3|109628.7|109578.7|109628.8|109578.8|109627.7|109577.7|13
1721674280000|2024-07-22 18:51:20|109628.4|109578.4|109627.5|109577.5|109628.5|109578.5|109627.1|109577.1|9
1721674290000|2024-07-22 18:51:30|109627.2|109577.2|109622.4|109572.4|109627.6|109577.6|109622.4|109572.4|14
1721674300000|2024-07-22 18:51:40|109622.1|109572.1|109621.3|109571.3|109622.4|109572.4|109619.7|109569.7|23
1721674310000|2024-07-22 18:51:50|109621.4|109571.4|109621|109571|109622.1|109572.1|109621|109571|16
1721674320000|2024-07-22 18:52:00|109621.4|109571.4|109619|109569|109621.4|109571.4|109619|109569|18
1721674330000|2024-07-22 18:52:10|109618.8|109568.8|109618|109568|109618.8|109568.8|109617.5|109567.5|9
1721674340000|2024-07-22 18:52:20|109617.7|109567.7|109617.7|109567.7|109617.8|109567.8|109617.7|109567.7|3
1721674350000|2024-07-22 18:52:30|109617.8|109567.8|109617.8|109567.8|109617.8|109567.8|109617.7|109567.7|3
1721674360000|2024-07-22 18:52:40|109618.4|109568.4|109618.4|109568.4|109619.7|109569.7|109618.4|109568.4|7
1721674370000|2024-07-22 18:52:50|109619.7|109569.7|109619.9|109569.9|109620|109570|109619.7|109569.7|6
1721674380000|2024-07-22 18:53:00|109618.6|109568.6|109619.8|109569.8|109620.5|109570.5|109618.6|109568.6|10
1721674390000|2024-07-22 18:53:10|109620|109570|109620.5|109570.5|109620.5|109570.5|109620|109570|6
1721674400000|2024-07-22 18:53:20|109620.6|109570.6|109618.7|109568.7|109620.7|109570.7|109618.7|109568.7|11
1721674410000|2024-07-22 18:53:30|109616.4|109566.4|109617.6|109567.6|109618.4|109568.4|109616.4|109566.4|11
1721674420000|2024-07-22 18:53:40|109617.3|109567.3|109609.9|109559.9|109618.1|109568.1|109609.9|109559.9|20
1721674430000|2024-07-22 18:53:50|109610.4|109560.4|109613.4|109563.4|109613.4|109563.4|109610.4|109560.4|6
1721674440000|2024-07-22 18:54:00|109613.5|109563.5|109612.4|109562.4|109613.5|109563.5|109609.9|109559.9|23
1721674450000|2024-07-22 18:54:10|109611.3|109561.3|109613.2|109563.2|109613.2|109563.2|109610.9|109560.9|18
1721674460000|2024-07-22 18:54:20|109613.4|109563.4|109613.5|109563.5|109613.6|109563.6|109613.3|109563.3|5
1721674470000|2024-07-22 18:54:30|109613.4|109563.4|109612.9|109562.9|109613.5|109563.5|109612.9|109562.9|4
1721674480000|2024-07-22 18:54:40|109612.7|109562.7|109594.5|109544.5|109614.1|109564.1|109591.9|109541.9|22
1721674490000|2024-07-22 18:54:50|109594.3|109544.3|109587.5|109537.5|109594.3|109544.3|109579.9|109529.9|25
1721674500000|2024-07-22 18:55:00|109587.8|109537.8|109588.8|109538.8|109590.3|109540.3|109585.2|109535.2|36
1721674510000|2024-07-22 18:55:10|109588.7|109538.7|109594|109544|109594|109544|109588.7|109538.7|20
1721674520000|2024-07-22 18:55:20|109594.4|109544.4|109594|109544|109595.9|109545.9|109594|109544|9
1721674530000|2024-07-22 18:55:30|109593.8|109543.8|109593.8|109543.8|109593.8|109543.8|109593.8|109543.8|1
1721674540000|2024-07-22 18:55:40|109593.9|109543.9|109603.6|109553.6|109603.6|109553.6|109593.9|109543.9|12
1721674550000|2024-07-22 18:55:50|109604.9|109554.9|109608.1|109558.1|109608.4|109558.4|109604.9|109554.9|16
1721674560000|2024-07-22 18:56:00|109607.9|109557.9|109607.3|109557.3|109608.3|109558.3|109607.3|109557.3|12
1721674570000|2024-07-22 18:56:10|109607.2|109557.2|109606.8|109556.8|109607.2|109557.2|109606.3|109556.3|7
1721674580000|2024-07-22 18:56:20|109607.2|109557.2|109603|109553|109607.2|109557.2|109602.4|109552.4|15
1721674590000|2024-07-22 18:56:30|109603.3|109553.3|109604.4|109554.4|109605|109555|109603.3|109553.3|9
1721674600000|2024-07-22 18:56:40|109604.5|109554.5|109598.4|109548.4|109604.6|109554.6|109595.3|109545.3|20
1721674610000|2024-07-22 18:56:50|109599|109549|109599.2|109549.2|109600|109550|109598.4|109548.4|18
1721674620000|2024-07-22 18:57:00|109600|109550|109599.6|109549.6|109601.9|109551.9|109598.7|109548.7|21
1721674630000|2024-07-22 18:57:10|109599.9|109549.9|109600.3|109550.3|109600.4|109550.4|109599.3|109549.3|16
1721674640000|2024-07-22 18:57:20|109600.2|109550.2|109596|109546|109600.6|109550.6|109594.6|109544.6|22
1721674650000|2024-07-22 18:57:30|109597.6|109547.6|109596.3|109546.3|109602.3|109552.3|109595.8|109545.8|18
1721674660000|2024-07-22 18:57:40|109601.4|109551.4|109604.9|109554.9|109604.9|109554.9|109601.4|109551.4|10
1721674670000|2024-07-22 18:57:50|109605|109555|109600.4|109550.4|109611.4|109561.4|109599.9|109549.9|25
1721674680000|2024-07-22 18:58:00|109600.8|109550.8|109601|109551|109602.4|109552.4|109600.4|109550.4|15
1721674690000|2024-07-22 18:58:10|109601.6|109551.6|109609.3|109559.3|109609.3|109559.3|109600.9|109550.9|12
1721674700000|2024-07-22 18:58:20|109609.5|109559.5|109610.6|109560.6|109610.6|109560.6|109609.5|109559.5|4
1721674710000|2024-07-22 18:58:30|109610.5|109560.5|109612|109562|109612|109562|109610.5|109560.5|4
1721674720000|2024-07-22 18:58:40|109612.5|109562.5|109633|109583|109633.3|109583.3|109612.5|109562.5|21
1721674730000|2024-07-22 18:58:50|109633.5|109583.5|109631.7|109581.7|109634.2|109584.2|109629.6|109579.6|20
1721674740000|2024-07-22 18:59:00|109631.6|109581.6|109632.5|109582.5|109633.2|109583.2|109631.3|109581.3|14
1721674750000|2024-07-22 18:59:10|109633.1|109583.1|109645.5|109595.5|109646.6|109596.6|109632.9|109582.9|22
1721674760000|2024-07-22 18:59:20|109646.1|109596.1|109645|109595|109646.4|109596.4|109644.4|109594.4|14
1721674770000|2024-07-22 18:59:30|109645.6|109595.6|109646.6|109596.6|109648.3|109598.3|109643.5|109593.5|34
1721674780000|2024-07-22 18:59:40|109643.9|109593.9|109615.5|109565.5|109646.7|109596.7|109614.7|109564.7|58
1721674790000|2024-07-22 18:59:50|109617.7|109567.7|109619.3|109569.3|109621.7|109571.7|109611|109561|49
1721674800000|2024-07-22 19:00:00|109618.3|109568.3|109619.8|109569.8|109620.9|109570.9|109617.9|109567.9|26
1721674810000|2024-07-22 19:00:10|109619.7|109569.7|109621.6|109571.6|109621.6|109571.6|109619.1|109569.1|9
1721674820000|2024-07-22 19:00:20|109622.1|109572.1|109626.1|109576.1|109627.4|109577.4|109622.1|109572.1|21
1721674830000|2024-07-22 19:00:30|109626|109576|109626|109576|109626.1|109576.1|109626|109576|3
1721674840000|2024-07-22 19:00:40|109626.1|109576.1|109622.4|109572.4|109627.6|109577.6|109618.8|109568.8|22
1721674850000|2024-07-22 19:00:50|109622.6|109572.6|109622.4|109572.4|109622.6|109572.6|109622.4|109572.4|2
1721674860000|2024-07-22 19:01:00|109622.5|109572.5|109627.9|109577.9|109630.1|109580.1|109622.5|109572.5|26
1721674870000|2024-07-22 19:01:10|109627.7|109577.7|109635.7|109585.7|109636|109586|109627.6|109577.6|28
1721674880000|2024-07-22 19:01:20|109635.5|109585.5|109635.2|109585.2|109636|109586|109635|109585|6
1721674890000|2024-07-22 19:01:30|109635.4|109585.4|109641.5|109591.5|109641.5|109591.5|109635.4|109585.4|11
1721674900000|2024-07-22 19:01:40|109643.5|109593.5|109645.3|109595.3|109645.6|109595.6|109643|109593|13
1721674910000|2024-07-22 19:01:50|109645.1|109595.1|109640.4|109590.4|109645.1|109595.1|109640.4|109590.4|8
1721674920000|2024-07-22 19:02:00|109639.8|109589.8|109640|109590|109640.8|109590.8|109637.5|109587.5|19
1721674930000|2024-07-22 19:02:10|109639.9|109589.9|109640.5|109590.5|109640.6|109590.6|109639.9|109589.9|9
1721674940000|2024-07-22 19:02:20|109640.1|109590.1|109640.1|109590.1|109640.5|109590.5|109639.7|109589.7|15
1721674950000|2024-07-22 19:02:30|109639.9|109589.9|109640.2|109590.2|109640.8|109590.8|109639.8|109589.8|8
1721674960000|2024-07-22 19:02:40|109639.8|109589.8|109640.4|109590.4|109640.5|109590.5|109639.8|109589.8|7
1721674970000|2024-07-22 19:02:50|109640.1|109590.1|109641.8|109591.8|109642.2|109592.2|109640.1|109590.1|12
1721674980000|2024-07-22 19:03:00|109641.7|109591.7|109641.1|109591.1|109641.7|109591.7|109641.1|109591.1|3
1721674990000|2024-07-22 19:03:10|109641.3|109591.3|109642.1|109592.1|109642.2|109592.2|109640.8|109590.8|8
1721675000000|2024-07-22 19:03:20|109642|109592|109641.4|109591.4|109642.2|109592.2|109641.4|109591.4|5
1721675010000|2024-07-22 19:03:30|109641.5|109591.5|109642.3|109592.3|109642.3|109592.3|109641.5|109591.5|3
1721675020000|2024-07-22 19:03:40|109642|109592|109641|109591|109642|109592|109641|109591|3
1721675030000|2024-07-22 19:03:50|109641.1|109591.1|109635.2|109585.2|109641.1|109591.1|109635.2|109585.2|8
1721675040000|2024-07-22 19:04:00|109635.7|109585.7|109635.6|109585.6|109636.1|109586.1|109635.6|109585.6|6
1721675050000|2024-07-22 19:04:10|109635.1|109585.1|109635.4|109585.4|109636.1|109586.1|109635.1|109585.1|11
1721675060000|2024-07-22 19:04:20|109635.6|109585.6|109639.7|109589.7|109639.9|109589.9|109635.6|109585.6|10
1721675070000|2024-07-22 19:04:30|109639.9|109589.9|109635.5|109585.5|109639.9|109589.9|109635.5|109585.5|9
1721675080000|2024-07-22 19:04:40|109635.8|109585.8|109639.1|109589.1|109639.1|109589.1|109635.8|109585.8|9
1721675090000|2024-07-22 19:04:50|109639.2|109589.2|109639.3|109589.3|109639.3|109589.3|109639.2|109589.2|2
1721675100000|2024-07-22 19:05:00|109639.2|109589.2|109639.5|109589.5|109639.5|109589.5|109639.2|109589.2|5
1721675110000|2024-07-22 19:05:10|109639.7|109589.7|109641.6|109591.6|109643.1|109593.1|109639.7|109589.7|11
1721675120000|2024-07-22 19:05:20|109641.4|109591.4|109642|109592|109642|109592|109640.7|109590.7|8
1721675130000|2024-07-22 19:05:30|109641.8|109591.8|109641.9|109591.9|109641.9|109591.9|109641.8|109591.8|2
1721675140000|2024-07-22 19:05:40|109641.7|109591.7|109642.6|109592.6|109642.6|109592.6|109641.7|109591.7|7
1721675150000|2024-07-22 19:05:50|109642.7|109592.7|109642.6|109592.6|109643.3|109593.3|109642.2|109592.2|11
1721675160000|2024-07-22 19:06:00|109642.7|109592.7|109644.3|109594.3|109644.5|109594.5|109642.7|109592.7|7
1721675180000|2024-07-22 19:06:20|109644.6|109594.6|109650.5|109600.5|109650.9|109600.9|109644.3|109594.3|17
1721675190000|2024-07-22 19:06:30|109651.1|109601.1|109648.6|109598.6|109651.2|109601.2|109648.4|109598.4|13
1721675200000|2024-07-22 19:06:40|109648.4|109598.4|109649|109599|109649|109599|109648.4|109598.4|3
1721675210000|2024-07-22 19:06:50|109649.3|109599.3|109649.3|109599.3|109649.3|109599.3|109649|109599|4
1721675220000|2024-07-22 19:07:00|109648.7|109598.7|109648.1|109598.1|109648.7|109598.7|109648.1|109598.1|9
1721675230000|2024-07-22 19:07:10|109647.3|109597.3|109645.5|109595.5|109647.3|109597.3|109644.2|109594.2|21
1721675240000|2024-07-22 19:07:20|109645.8|109595.8|109645.5|109595.5|109645.9|109595.9|109645.1|109595.1|7
1721675250000|2024-07-22 19:07:30|109645.6|109595.6|109645|109595|109645.6|109595.6|109644.9|109594.9|7
1721675260000|2024-07-22 19:07:40|109645.2|109595.2|109645|109595|109645.5|109595.5|109645|109595|4
1721675270000|2024-07-22 19:07:50|109645.4|109595.4|109645.2|109595.2|109645.9|109595.9|109644.9|109594.9|7
1721675280000|2024-07-22 19:08:00|109645.4|109595.4|109645.6|109595.6|109646|109596|109645.4|109595.4|8
1721675290000|2024-07-22 19:08:10|109646|109596|109646|109596|109646|109596|109645.5|109595.5|8
1721675300000|2024-07-22 19:08:20|109645.9|109595.9|109643.1|109593.1|109646.1|109596.1|109642.6|109592.6|15
1721675310000|2024-07-22 19:08:30|109642.8|109592.8|109643.2|109593.2|109645.2|109595.2|109640.2|109590.2|22
1721675320000|2024-07-22 19:08:40|109643.4|109593.4|109633.6|109583.6|109643.4|109593.4|109633.6|109583.6|20
1721675330000|2024-07-22 19:08:50|109633.5|109583.5|109634.3|109584.3|109634.3|109584.3|109633.5|109583.5|6
1721675340000|2024-07-22 19:09:00|109633.4|109583.4|109628|109578|109633.5|109583.5|109627.3|109577.3|19
1721675350000|2024-07-22 19:09:10|109627.9|109577.9|109627.8|109577.8|109628.2|109578.2|109626.8|109576.8|10
1721675360000|2024-07-22 19:09:20|109627.4|109577.4|109625.6|109575.6|109627.5|109577.5|109622.8|109572.8|16
1721675370000|2024-07-22 19:09:30|109625.8|109575.8|109625.8|109575.8|109625.9|109575.9|109625.7|109575.7|4
1721675380000|2024-07-22 19:09:40|109626|109576|109625.7|109575.7|109626.4|109576.4|109625.4|109575.4|9
1721675390000|2024-07-22 19:09:50|109625.4|109575.4|109626.9|109576.9|109627|109577|109625.4|109575.4|5
1721675400000|2024-07-22 19:10:00|109627|109577|109626.5|109576.5|109627|109577|109626.5|109576.5|4
1721675410000|2024-07-22 19:10:10|109627|109577|109627.6|109577.6|109628.3|109578.3|109626.1|109576.1|14
1721675420000|2024-07-22 19:10:20|109627.8|109577.8|109627|109577|109630.2|109580.2|109627|109577|13
1721675430000|2024-07-22 19:10:30|109627.2|109577.2|109624.2|109574.2|109627.4|109577.4|109624.2|109574.2|12
1721675440000|2024-07-22 19:10:40|109623.9|109573.9|109624.3|109574.3|109625.1|109575.1|109623.9|109573.9|14
1721675450000|2024-07-22 19:10:50|109624.7|109574.7|109624|109574|109626.1|109576.1|109624|109574|16
1721675460000|2024-07-22 19:11:00|109624.5|109574.5|109619|109569|109624.5|109574.5|109619|109569|14
1721675470000|2024-07-22 19:11:10|109618.5|109568.5|109619.1|109569.1|109619.1|109569.1|109618.3|109568.3|7
1721675480000|2024-07-22 19:11:20|109618.1|109568.1|109617.6|109567.6|109618.4|109568.4|109617.1|109567.1|9
1721675490000|2024-07-22 19:11:30|109615.3|109565.3|109612.8|109562.8|109616|109566|109612.4|109562.4|14
1721675500000|2024-07-22 19:11:40|109613.2|109563.2|109612.4|109562.4|109613.2|109563.2|109612.4|109562.4|7
1721675510000|2024-07-22 19:11:50|109612.1|109562.1|109611.9|109561.9|109612.3|109562.3|109611.8|109561.8|6
1721675520000|2024-07-22 19:12:00|109612|109562|109611.5|109561.5|109612|109562|109611.5|109561.5|3
1721675530000|2024-07-22 19:12:10|109611.7|109561.7|109611.8|109561.8|109612|109562|109610.1|109560.1|15
1721675540000|2024-07-22 19:12:20|109611.9|109561.9|109610|109560|109612.2|109562.2|109609.9|109559.9|8
1721675550000|2024-07-22 19:12:30|109609.9|109559.9|109597.1|109547.1|109609.9|109559.9|109597.1|109547.1|15
1721675560000|2024-07-22 19:12:40|109597.2|109547.2|109596.7|109546.7|109597.2|109547.2|109596.7|109546.7|6
1721675570000|2024-07-22 19:12:50|109597.9|109547.9|109616.2|109566.2|109616.9|109566.9|109597.9|109547.9|35
1721675580000|2024-07-22 19:13:00|109616.3|109566.3|109616.8|109566.8|109619.1|109569.1|109616.3|109566.3|35
1721675590000|2024-07-22 19:13:10|109616.5|109566.5|109618|109568|109618|109568|109615.9|109565.9|20
1721675600000|2024-07-22 19:13:20|109617.8|109567.8|109620.5|109570.5|109620.8|109570.8|109617.8|109567.8|18
1721675610000|2024-07-22 19:13:30|109620.8|109570.8|109619.7|109569.7|109620.8|109570.8|109619.7|109569.7|4
1721675620000|2024-07-22 19:13:40|109620.1|109570.1|109622|109572|109623.4|109573.4|109620.1|109570.1|16
1721675630000|2024-07-22 19:13:50|109622.3|109572.3|109624.3|109574.3|109625.6|109575.6|109622|109572|19
1721675640000|2024-07-22 19:14:00|109624.8|109574.8|109624.3|109574.3|109625.7|109575.7|109624.3|109574.3|10
1721675650000|2024-07-22 19:14:10|109624|109574|109621.4|109571.4|109624|109574|109621.4|109571.4|6
1721675660000|2024-07-22 19:14:20|109621.5|109571.5|109623.1|109573.1|109623.3|109573.3|109621.5|109571.5|10
1721675670000|2024-07-22 19:14:30|109623.2|109573.2|109624.1|109574.1|109624.1|109574.1|109623.1|109573.1|9
1721675680000|2024-07-22 19:14:40|109625.1|109575.1|109622.1|109572.1|109625.1|109575.1|109622.1|109572.1|7
1721675690000|2024-07-22 19:14:50|109623.7|109573.7|109624.6|109574.6|109625.2|109575.2|109622.2|109572.2|18
1721675700000|2024-07-22 19:15:00|109625|109575|109625.6|109575.6|109626.4|109576.4|109625|109575|24
1721675710000|2024-07-22 19:15:10|109625.2|109575.2|109625|109575|109625.9|109575.9|109625|109575|10
1721675720000|2024-07-22 19:15:20|109624.7|109574.7|109628.1|109578.1|109629.3|109579.3|109624.7|109574.7|15
1721675730000|2024-07-22 19:15:30|109627.8|109577.8|109628.6|109578.6|109628.6|109578.6|109627.8|109577.8|6
1721675740000|2024-07-22 19:15:40|109630.4|109580.4|109629.6|109579.6|109632|109582|109629.6|109579.6|17
1721675750000|2024-07-22 19:15:50|109630.2|109580.2|109631.7|109581.7|109631.7|109581.7|109629.1|109579.1|11
1721675760000|2024-07-22 19:16:00|109632.4|109582.4|109632.9|109582.9|109633.2|109583.2|109631.8|109581.8|12
1721675770000|2024-07-22 19:16:10|109633|109583|109632|109582|109633|109583|109632|109582|6
1721675780000|2024-07-22 19:16:20|109632.4|109582.4|109632.3|109582.3|109633.3|109583.3|109630.5|109580.5|13
1721675790000|2024-07-22 19:16:30|109633.2|109583.2|109632.4|109582.4|109633.2|109583.2|109630.8|109580.8|15
1721675800000|2024-07-22 19:16:40|109632.3|109582.3|109632.4|109582.4|109632.4|109582.4|109632.1|109582.1|5
1721675810000|2024-07-22 19:16:50|109632.2|109582.2|109631.9|109581.9|109632.3|109582.3|109630.3|109580.3|9
1721675820000|2024-07-22 19:17:00|109632.5|109582.5|109632.3|109582.3|109632.5|109582.5|109632.3|109582.3|2
1721675830000|2024-07-22 19:17:10|109632.5|109582.5|109630.8|109580.8|109632.5|109582.5|109630.5|109580.5|9
1721675840000|2024-07-22 19:17:20|109630.9|109580.9|109631.3|109581.3|109633.2|109583.2|109630.8|109580.8|8
1721675850000|2024-07-22 19:17:30|109631.2|109581.2|109631.1|109581.1|109632.5|109582.5|109630.8|109580.8|8
1721675860000|2024-07-22 19:17:40|109630.9|109580.9|109630.7|109580.7|109630.9|109580.9|109630.3|109580.3|4
1721675870000|2024-07-22 19:17:50|109630.9|109580.9|109629.6|109579.6|109630.9|109580.9|109629.6|109579.6|10
1721675880000|2024-07-22 19:18:00|109630.1|109580.1|109628.8|109578.8|109630.3|109580.3|109626.6|109576.6|30
1721675890000|2024-07-22 19:18:10|109628.5|109578.5|109631.1|109581.1|109633.1|109583.1|109627.4|109577.4|25
1721675900000|2024-07-22 19:18:20|109631|109581|109629.8|109579.8|109631|109581|109629.7|109579.7|7
1721675910000|2024-07-22 19:18:30|109629.7|109579.7|109631.9|109581.9|109631.9|109581.9|109629.7|109579.7|15
1721675920000|2024-07-22 19:18:40|109630.7|109580.7|109630.7|109580.7|109630.7|109580.7|109630.5|109580.5|4
1721675930000|2024-07-22 19:18:50|109630.8|109580.8|109631|109581|109631|109581|109630.8|109580.8|2
1721675940000|2024-07-22 19:19:00|109631.1|109581.1|109631.2|109581.2|109631.2|109581.2|109631.1|109581.1|2
1721675950000|2024-07-22 19:19:10|109631.5|109581.5|109632.8|109582.8|109633.8|109583.8|109631.5|109581.5|8
1721675960000|2024-07-22 19:19:20|109632.6|109582.6|109628.8|109578.8|109632.6|109582.6|109628.8|109578.8|11
1721675970000|2024-07-22 19:19:30|109627.5|109577.5|109624.4|109574.4|109627.7|109577.7|109623.2|109573.2|13
1721675980000|2024-07-22 19:19:40|109624.5|109574.5|109623.3|109573.3|109624.5|109574.5|109623.3|109573.3|9
1721675990000|2024-07-22 19:19:50|109622.7|109572.7|109623.3|109573.3|109623.3|109573.3|109621.4|109571.4|15
1721676000000|2024-07-22 19:20:00|109623.4|109573.4|109624.4|109574.4|109626.3|109576.3|109623.4|109573.4|11
1721676010000|2024-07-22 19:20:10|109625|109575|109633.2|109583.2|109633.8|109583.8|109625|109575|18
1721676020000|2024-07-22 19:20:20|109631.8|109581.8|109633.6|109583.6|109633.6|109583.6|109631.8|109581.8|9
1721676030000|2024-07-22 19:20:30|109633.4|109583.4|109633.3|109583.3|109633.4|109583.4|109631.8|109581.8|8
1721676040000|2024-07-22 19:20:40|109633.5|109583.5|109631.9|109581.9|109634|109584|109631.9|109581.9|9
1721676050000|2024-07-22 19:20:50|109632.2|109582.2|109631.5|109581.5|109634.7|109584.7|109629.7|109579.7|19
1721676060000|2024-07-22 19:21:00|109631.4|109581.4|109630.8|109580.8|109632.1|109582.1|109629.4|109579.4|14
1721676070000|2024-07-22 19:21:10|109629.4|109579.4|109636.3|109586.3|109636.6|109586.6|109629.4|109579.4|26
1721676080000|2024-07-22 19:21:20|109635.6|109585.6|109635.7|109585.7|109636.1|109586.1|109635|109585|10
1721676090000|2024-07-22 19:21:30|109635.3|109585.3|109634.1|109584.1|109636.1|109586.1|109634.1|109584.1|7
1721676100000|2024-07-22 19:21:40|109634.3|109584.3|109635|109585|109635.3|109585.3|109634.3|109584.3|9
1721676110000|2024-07-22 19:21:50|109635.2|109585.2|109635.9|109585.9|109635.9|109585.9|109635.2|109585.2|6
1721676120000|2024-07-22 19:22:00|109636.7|109586.7|109637.4|109587.4|109637.4|109587.4|109636.7|109586.7|11
1721676130000|2024-07-22 19:22:10|109637.9|109587.9|109637|109587|109637.9|109587.9|109635.9|109585.9|9
1721676140000|2024-07-22 19:22:20|109637.2|109587.2|109637.2|109587.2|109637.3|109587.3|109636.3|109586.3|11
1721676150000|2024-07-22 19:22:30|109636.8|109586.8|109636.5|109586.5|109636.9|109586.9|109636.4|109586.4|9
1721676160000|2024-07-22 19:22:40|109636.9|109586.9|109639.5|109589.5|109639.5|109589.5|109636.9|109586.9|12
1721676170000|2024-07-22 19:22:50|109639.1|109589.1|109648.6|109598.6|109649.1|109599.1|109639.1|109589.1|15
1721676180000|2024-07-22 19:23:00|109648.4|109598.4|109655.3|109605.3|109655.5|109605.5|109647.5|109597.5|36
1721676190000|2024-07-22 19:23:10|109655.5|109605.5|109655.3|109605.3|109655.5|109605.5|109654.9|109604.9|11
1721676200000|2024-07-22 19:23:20|109655.2|109605.2|109654.8|109604.8|109655.3|109605.3|109654.8|109604.8|11
1721676210000|2024-07-22 19:23:30|109655.1|109605.1|109667|109617|109668.9|109618.9|109655|109605|32
1721676220000|2024-07-22 19:23:40|109667.1|109617.1|109667.5|109617.5|109667.6|109617.6|109666.9|109616.9|7
1721676230000|2024-07-22 19:23:50|109667.6|109617.6|109667.9|109617.9|109668.2|109618.2|109667.4|109617.4|10
1721676240000|2024-07-22 19:24:00|109668.3|109618.3|109670.3|109620.3|109671.3|109621.3|109667.8|109617.8|13
1721676250000|2024-07-22 19:24:10|109670.1|109620.1|109668.3|109618.3|109670.2|109620.2|109667.8|109617.8|17
1721676260000|2024-07-22 19:24:20|109668.1|109618.1|109669.8|109619.8|109671.7|109621.7|109668.1|109618.1|32
1721676270000|2024-07-22 19:24:30|109669.1|109619.1|109672.1|109622.1|109672.7|109622.7|109668.7|109618.7|33
1721676280000|2024-07-22 19:24:40|109672.4|109622.4|109672.8|109622.8|109672.8|109622.8|109672.1|109622.1|4
1721676290000|2024-07-22 19:24:50|109672.5|109622.5|109672.6|109622.6|109673.3|109623.3|109672.3|109622.3|12
1721676300000|2024-07-22 19:25:00|109672.5|109622.5|109671.1|109621.1|109672.5|109622.5|109670.2|109620.2|9
1721676310000|2024-07-22 19:25:10|109671|109621|109671.1|109621.1|109671.1|109621.1|109671|109621|2
1721676320000|2024-07-22 19:25:20|109671.2|109621.2|109671.6|109621.6|109671.7|109621.7|109671|109621|7
1721676330000|2024-07-22 19:25:30|109672.5|109622.5|109682|109632|109682|109632|109672.5|109622.5|20
1721676340000|2024-07-22 19:25:40|109682.3|109632.3|109683.9|109633.9|109684.2|109634.2|109680.8|109630.8|23
1721676350000|2024-07-22 19:25:50|109683.7|109633.7|109683.7|109633.7|109683.8|109633.8|109683|109633|11
1721676360000|2024-07-22 19:26:00|109683.5|109633.5|109686.1|109636.1|109687.8|109637.8|109683.5|109633.5|15
1721676370000|2024-07-22 19:26:10|109686.6|109636.6|109687.6|109637.6|109687.6|109637.6|109686.5|109636.5|6
1721676380000|2024-07-22 19:26:20|109687.4|109637.4|109688.4|109638.4|109688.5|109638.5|109686.8|109636.8|18
1721676390000|2024-07-22 19:26:30|109688.5|109638.5|109688.7|109638.7|109688.7|109638.7|109688.5|109638.5|10
1721676400000|2024-07-22 19:26:40|109689|109639|109690.2|109640.2|109692.4|109642.4|109689|109639|25
1721676410000|2024-07-22 19:26:50|109690.8|109640.8|109685.1|109635.1|109691.5|109641.5|109685.1|109635.1|26
1721676420000|2024-07-22 19:27:00|109685.2|109635.2|109687.3|109637.3|109688.7|109638.7|109681.4|109631.4|30
1721676430000|2024-07-22 19:27:10|109688.5|109638.5|109688.7|109638.7|109690|109640|109686.7|109636.7|21
1721676440000|2024-07-22 19:27:20|109688.6|109638.6|109691.1|109641.1|109691.8|109641.8|109688.6|109638.6|9
1721676450000|2024-07-22 19:27:30|109691.8|109641.8|109690.2|109640.2|109691.9|109641.9|109690.2|109640.2|7
1721676460000|2024-07-22 19:27:40|109690.1|109640.1|109689.2|109639.2|109690.1|109640.1|109688|109638|11
1721676470000|2024-07-22 19:27:50|109689.7|109639.7|109696|109646|109701.3|109651.3|109688.9|109638.9|25
1721676480000|2024-07-22 19:28:00|109695.5|109645.5|109688.9|109638.9|109695.6|109645.6|109688.9|109638.9|23
1721676490000|2024-07-22 19:28:10|109688.6|109638.6|109689.2|109639.2|109689.2|109639.2|109688.1|109638.1|9
1721676500000|2024-07-22 19:28:20|109689.3|109639.3|109688.1|109638.1|109689.3|109639.3|109686.4|109636.4|10
1721676510000|2024-07-22 19:28:30|109687.6|109637.6|109683.2|109633.2|109687.6|109637.6|109683.2|109633.2|13
1721676520000|2024-07-22 19:28:40|109683.1|109633.1|109683.4|109633.4|109683.4|109633.4|109683.1|109633.1|3
1721676530000|2024-07-22 19:28:50|109683.2|109633.2|109682.9|109632.9|109683.4|109633.4|109682.9|109632.9|5
1721676540000|2024-07-22 19:29:00|109682.8|109632.8|109680.6|109630.6|109682.8|109632.8|109680.6|109630.6|14
1721676550000|2024-07-22 19:29:10|109680.5|109630.5|109680.8|109630.8|109681.2|109631.2|109680.5|109630.5|6
1721676560000|2024-07-22 19:29:20|109680.9|109630.9|109683.6|109633.6|109683.6|109633.6|109680.9|109630.9|5
1721676570000|2024-07-22 19:29:30|109683.4|109633.4|109683.9|109633.9|109684.6|109634.6|109683.4|109633.4|15
1721676580000|2024-07-22 19:29:40|109684.2|109634.2|109683|109633|109685.9|109635.9|109682.4|109632.4|30
1721676590000|2024-07-22 19:29:50|109682.9|109632.9|109683.1|109633.1|109685.7|109635.7|109682.7|109632.7|17
1721676600000|2024-07-22 19:30:00|109683.2|109633.2|109683.3|109633.3|109683.8|109633.8|109683.2|109633.2|7
1721676610000|2024-07-22 19:30:10|109683|109633|109682.7|109632.7|109683.9|109633.9|109682.7|109632.7|14
1721676620000|2024-07-22 19:30:20|109682.1|109632.1|109683.2|109633.2|109683.2|109633.2|109682|109632|11
1721676630000|2024-07-22 19:30:30|109683.3|109633.3|109684.5|109634.5|109684.5|109634.5|109683.3|109633.3|4
1721676640000|2024-07-22 19:30:40|109685.1|109635.1|109684.6|109634.6|109685.2|109635.2|109684.4|109634.4|7
1721676660000|2024-07-22 19:31:00|109684.4|109634.4|109684.1|109634.1|109684.7|109634.7|109683.5|109633.5|8
1721676670000|2024-07-22 19:31:10|109684|109634|109684.1|109634.1|109684.9|109634.9|109684|109634|4
1721676680000|2024-07-22 19:31:20|109683.7|109633.7|109683.2|109633.2|109683.7|109633.7|109683.2|109633.2|5
1721676690000|2024-07-22 19:31:30|109683.1|109633.1|109682.4|109632.4|109683.5|109633.5|109682.1|109632.1|9
1721676700000|2024-07-22 19:31:40|109682.5|109632.5|109682.4|109632.4|109683.8|109633.8|109682.4|109632.4|14
1721676710000|2024-07-22 19:31:50|109682.6|109632.6|109682.7|109632.7|109685.3|109635.3|109682.6|109632.6|14
1721676720000|2024-07-22 19:32:00|109682.6|109632.6|109682.6|109632.6|109682.6|109632.6|109682.5|109632.5|3
1721676730000|2024-07-22 19:32:10|109683.2|109633.2|109681.9|109631.9|109683.2|109633.2|109681.9|109631.9|6
1721676740000|2024-07-22 19:32:20|109681.8|109631.8|109681.4|109631.4|109681.8|109631.8|109681.4|109631.4|2
1721676750000|2024-07-22 19:32:30|109681.5|109631.5|109681.6|109631.6|109681.6|109631.6|109681.5|109631.5|2
1721676760000|2024-07-22 19:32:40|109681.4|109631.4|109682.2|109632.2|109682.2|109632.2|109681.4|109631.4|5
1721676770000|2024-07-22 19:32:50|109681.6|109631.6|109683|109633|109683.2|109633.2|109681.6|109631.6|10
1721676780000|2024-07-22 19:33:00|109683.1|109633.1|109682.9|109632.9|109683.1|109633.1|109682.9|109632.9|3
1721676790000|2024-07-22 19:33:10|109683|109633|109681.6|109631.6|109683|109633|109681.4|109631.4|9
1721676810000|2024-07-22 19:33:30|109681.8|109631.8|109682|109632|109682|109632|109681.8|109631.8|5
1721676820000|2024-07-22 19:33:40|109682.2|109632.2|109682.1|109632.1|109682.3|109632.3|109682.1|109632.1|7
1721676830000|2024-07-22 19:33:50|109681.9|109631.9|109681.9|109631.9|109681.9|109631.9|109681.9|109631.9|1
1721676840000|2024-07-22 19:34:00|109681.7|109631.7|109681.9|109631.9|109681.9|109631.9|109681.7|109631.7|4
1721676850000|2024-07-22 19:34:10|109682.3|109632.3|109682.2|109632.2|109682.3|109632.3|109682.2|109632.2|4
1721676860000|2024-07-22 19:34:20|109682.4|109632.4|109682.2|109632.2|109682.4|109632.4|109682.2|109632.2|3
1721676870000|2024-07-22 19:34:30|109682.1|109632.1|109682.1|109632.1|109682.1|109632.1|109682.1|109632.1|1
1721676880000|2024-07-22 19:34:40|109681|109631|109682.5|109632.5|109682.7|109632.7|109681|109631|13
1721676890000|2024-07-22 19:34:50|109682.4|109632.4|109682.4|109632.4|109682.5|109632.5|109682.4|109632.4|5
1721676910000|2024-07-22 19:35:10|109682.3|109632.3|109681.8|109631.8|109682.3|109632.3|109680.4|109630.4|4
1721676920000|2024-07-22 19:35:20|109681.7|109631.7|109678.1|109628.1|109682.3|109632.3|109675|109625|20
1721676930000|2024-07-22 19:35:30|109677.9|109627.9|109681.6|109631.6|109681.9|109631.9|109677.2|109627.2|11
1721676940000|2024-07-22 19:35:40|109681.8|109631.8|109681.7|109631.7|109682|109632|109680.8|109630.8|20
1721676950000|2024-07-22 19:35:50|109681.4|109631.4|109680.7|109630.7|109681.7|109631.7|109680.3|109630.3|16
1721676960000|2024-07-22 19:36:00|109680.4|109630.4|109677.1|109627.1|109681.9|109631.9|109677.1|109627.1|13
1721676970000|2024-07-22 19:36:10|109677.2|109627.2|109671.1|109621.1|109678|109628|109670.3|109620.3|21
1721676980000|2024-07-22 19:36:20|109670.1|109620.1|109669.4|109619.4|109670.8|109620.8|109669.2|109619.2|9
1721676990000|2024-07-22 19:36:30|109669.5|109619.5|109668.6|109618.6|109669.5|109619.5|109668.6|109618.6|6
1721677000000|2024-07-22 19:36:40|109668.4|109618.4|109668.4|109618.4|109668.4|109618.4|109668.4|109618.4|1
1721677010000|2024-07-22 19:36:50|109667.9|109617.9|109667.8|109617.8|109667.9|109617.9|109667.8|109617.8|2
1721677020000|2024-07-22 19:37:00|109667.5|109617.5|109667.5|109617.5|109667.6|109617.6|109667.3|109617.3|6
1721677030000|2024-07-22 19:37:10|109667.7|109617.7|109667.9|109617.9|109667.9|109617.9|109667.7|109617.7|3
1721677040000|2024-07-22 19:37:20|109668|109618|109668|109618|109668|109618|109668|109618|1
1721677060000|2024-07-22 19:37:40|109667.9|109617.9|109668.3|109618.3|109668.6|109618.6|109667.9|109617.9|7
1721677080000|2024-07-22 19:38:00|109668.2|109618.2|109668.2|109618.2|109668.2|109618.2|109668.2|109618.2|1
1721677090000|2024-07-22 19:38:10|109668|109618|109668|109618|109668.1|109618.1|109668|109618|3
1721677100000|2024-07-22 19:38:20|109667.6|109617.6|109665.1|109615.1|109667.6|109617.6|109665.1|109615.1|5
1721677110000|2024-07-22 19:38:30|109665.2|109615.2|109667.7|109617.7|109668.1|109618.1|109664.2|109614.2|18
1721677120000|2024-07-22 19:38:40|109668|109618|109665.8|109615.8|109668.2|109618.2|109665.8|109615.8|7
1721677130000|2024-07-22 19:38:50|109665.9|109615.9|109665.9|109615.9|109665.9|109615.9|109665.9|109615.9|1
1721677140000|2024-07-22 19:39:00|109665.5|109615.5|109664.9|109614.9|109665.5|109615.5|109664.5|109614.5|8
1721677150000|2024-07-22 19:39:10|109664.7|109614.7|109664.3|109614.3|109664.9|109614.9|109664.3|109614.3|7
1721677160000|2024-07-22 19:39:20|109664.2|109614.2|109664.5|109614.5|109664.7|109614.7|109664|109614|5
1721677170000|2024-07-22 19:39:30|109664.3|109614.3|109663.5|109613.5|109664.3|109614.3|109663.5|109613.5|4
1721677190000|2024-07-22 19:39:50|109663.6|109613.6|109663.7|109613.7|109665.1|109615.1|109663.6|109613.6|7
1721677200000|2024-07-22 19:40:00|109663.6|109613.6|109663|109613|109663.6|109613.6|109662.8|109612.8|4
1721677210000|2024-07-22 19:40:10|109662.7|109612.7|109663.1|109613.1|109663.1|109613.1|109662.7|109612.7|6
1721677220000|2024-07-22 19:40:20|109663.8|109613.8|109663.1|109613.1|109663.8|109613.8|109663.1|109613.1|5
1721677240000|2024-07-22 19:40:40|109663.7|109613.7|109663.4|109613.4|109664.4|109614.4|109662.9|109612.9|10
1721677250000|2024-07-22 19:40:50|109663.3|109613.3|109663.3|109613.3|109663.3|109613.3|109662.9|109612.9|6
1721677260000|2024-07-22 19:41:00|109663.4|109613.4|109663.3|109613.3|109663.4|109613.4|109663.3|109613.3|2
1721677270000|2024-07-22 19:41:10|109663.4|109613.4|109662.9|109612.9|109663.4|109613.4|109662.9|109612.9|2
1721677280000|2024-07-22 19:41:20|109662.3|109612.3|109662.6|109612.6|109662.6|109612.6|109662.2|109612.2|5
1721677290000|2024-07-22 19:41:30|109662.8|109612.8|109663.3|109613.3|109663.3|109613.3|109662.8|109612.8|4
1721677300000|2024-07-22 19:41:40|109663.8|109613.8|109663.7|109613.7|109663.8|109613.8|109663.5|109613.5|4
1721677320000|2024-07-22 19:42:00|109663.8|109613.8|109664.3|109614.3|109664.3|109614.3|109663|109613|10
1721677330000|2024-07-22 19:42:10|109663.8|109613.8|109663.5|109613.5|109663.8|109613.8|109663.5|109613.5|2
1721677340000|2024-07-22 19:42:20|109663.4|109613.4|109663.5|109613.5|109663.9|109613.9|109663.4|109613.4|5
1721677350000|2024-07-22 19:42:30|109664.8|109614.8|109665.6|109615.6|109666.9|109616.9|109664.6|109614.6|17
1721677360000|2024-07-22 19:42:40|109665.1|109615.1|109664.7|109614.7|109665.1|109615.1|109664.7|109614.7|2
1721677370000|2024-07-22 19:42:50|109664.6|109614.6|109663.7|109613.7|109664.6|109614.6|109663.1|109613.1|7
1721677380000|2024-07-22 19:43:00|109663.6|109613.6|109663.9|109613.9|109664.4|109614.4|109659.7|109609.7|17
1721677390000|2024-07-22 19:43:10|109664|109614|109662.9|109612.9|109664|109614|109662.5|109612.5|10
1721677400000|2024-07-22 19:43:20|109662.8|109612.8|109663.8|109613.8|109663.8|109613.8|109662.8|109612.8|8
1721677410000|2024-07-22 19:43:30|109664.1|109614.1|109666.1|109616.1|109666.4|109616.4|109664.1|109614.1|18
1721677420000|2024-07-22 19:43:40|109666.8|109616.8|109669.4|109619.4|109669.4|109619.4|109665.3|109615.3|26
1721677430000|2024-07-22 19:43:50|109669.3|109619.3|109669.1|109619.1|109669.3|109619.3|109668.9|109618.9|4
1721677440000|2024-07-22 19:44:00|109669.2|109619.2|109669|109619|109669.5|109619.5|109669|109619|7
1721677450000|2024-07-22 19:44:10|109668.9|109618.9|109666.3|109616.3|109668.9|109618.9|109665.9|109615.9|25
1721677460000|2024-07-22 19:44:20|109666.1|109616.1|109666.2|109616.2|109667|109617|109665.7|109615.7|7
1721677470000|2024-07-22 19:44:30|109666|109616|109665.9|109615.9|109666.2|109616.2|109665.9|109615.9|4
1721677480000|2024-07-22 19:44:40|109665.8|109615.8|109665.8|109615.8|109665.9|109615.9|109665.2|109615.2|7
1721677490000|2024-07-22 19:44:50|109666|109616|109666.2|109616.2|109671.4|109621.4|109665.9|109615.9|16
1721677500000|2024-07-22 19:45:00|109666.3|109616.3|109666|109616|109666.6|109616.6|109666|109616|7
1721677510000|2024-07-22 19:45:10|109666.4|109616.4|109663.1|109613.1|109668.9|109618.9|109659.2|109609.2|21
1721677520000|2024-07-22 19:45:20|109662.7|109612.7|109660.8|109610.8|109663.8|109613.8|109660.8|109610.8|14
1721677530000|2024-07-22 19:45:30|109660.7|109610.7|109660.9|109610.9|109661.4|109611.4|109660.7|109610.7|3
1721677540000|2024-07-22 19:45:40|109660.8|109610.8|109668.1|109618.1|109669.2|109619.2|109660.4|109610.4|15
1721677550000|2024-07-22 19:45:50|109668.3|109618.3|109665.3|109615.3|109668.4|109618.4|109665.3|109615.3|17
1721677560000|2024-07-22 19:46:00|109666|109616|109663|109613|109666|109616|109660.9|109610.9|24
1721677570000|2024-07-22 19:46:10|109663.4|109613.4|109664.8|109614.8|109664.8|109614.8|109663.4|109613.4|9
1721677580000|2024-07-22 19:46:20|109665.9|109615.9|109666.3|109616.3|109666.6|109616.6|109665.9|109615.9|6
1721677590000|2024-07-22 19:46:30|109666.4|109616.4|109666|109616|109666.4|109616.4|109666|109616|4
1721677600000|2024-07-22 19:46:40|109665.8|109615.8|109668.2|109618.2|109670.7|109620.7|109664.2|109614.2|23
1721677610000|2024-07-22 19:46:50|109668.5|109618.5|109666.3|109616.3|109669.7|109619.7|109666.3|109616.3|11
1721677620000|2024-07-22 19:47:00|109668.1|109618.1|109666.4|109616.4|109668.1|109618.1|109665.1|109615.1|39
1721677630000|2024-07-22 19:47:10|109666.9|109616.9|109667.9|109617.9|109668.6|109618.6|109666.9|109616.9|8
1721677640000|2024-07-22 19:47:20|109667.8|109617.8|109670.1|109620.1|109670.1|109620.1|109667.8|109617.8|13
1721677650000|2024-07-22 19:47:30|109669.9|109619.9|109668.9|109618.9|109670.2|109620.2|109668.9|109618.9|7
1721677660000|2024-07-22 19:47:40|109669.1|109619.1|109671|109621|109671|109621|109669.1|109619.1|5
1721677670000|2024-07-22 19:47:50|109671.1|109621.1|109671.8|109621.8|109671.8|109621.8|109669.9|109619.9|10
1721677680000|2024-07-22 19:48:00|109671.9|109621.9|109671.3|109621.3|109671.9|109621.9|109671.3|109621.3|4
1721677690000|2024-07-22 19:48:10|109671.4|109621.4|109665.1|109615.1|109671.5|109621.5|109664.9|109614.9|18
1721677700000|2024-07-22 19:48:20|109665.6|109615.6|109664.4|109614.4|109665.6|109615.6|109663.5|109613.5|12
1721677710000|2024-07-22 19:48:30|109664.2|109614.2|109666.1|109616.1|109668.2|109618.2|109664.2|109614.2|18
1721677720000|2024-07-22 19:48:40|109666|109616|109666.9|109616.9|109666.9|109616.9|109666|109616|6
1721677730000|2024-07-22 19:48:50|109667.1|109617.1|109670.2|109620.2|109671.5|109621.5|109667.1|109617.1|12
1721677740000|2024-07-22 19:49:00|109670.4|109620.4|109672.5|109622.5|109673.8|109623.8|109670.4|109620.4|11
1721677750000|2024-07-22 19:49:10|109672.6|109622.6|109676.8|109626.8|109678|109628|109672.6|109622.6|18
1721677760000|2024-07-22 19:49:20|109676.6|109626.6|109674.2|109624.2|109677.5|109627.5|109673.9|109623.9|13
1721677770000|2024-07-22 19:49:30|109674.4|109624.4|109680.5|109630.5|109681.1|109631.1|109673.5|109623.5|15
1721677780000|2024-07-22 19:49:40|109681|109631|109681.5|109631.5|109682.8|109632.8|109680.2|109630.2|10
1721677790000|2024-07-22 19:49:50|109680.2|109630.2|109682|109632|109682|109632|109680.2|109630.2|7
1721677800000|2024-07-22 19:50:00|109682.4|109632.4|109682.2|109632.2|109682.4|109632.4|109681.4|109631.4|10
1721677810000|2024-07-22 19:50:10|109682|109632|109678.6|109628.6|109682|109632|109678.6|109628.6|20
1721677820000|2024-07-22 19:50:20|109679.9|109629.9|109679.3|109629.3|109684.2|109634.2|109678.3|109628.3|22
1721677830000|2024-07-22 19:50:30|109679.6|109629.6|109679.5|109629.5|109680.6|109630.6|109679.3|109629.3|5
1721677840000|2024-07-22 19:50:40|109679.4|109629.4|109679.7|109629.7|109679.8|109629.8|109679.4|109629.4|4
1721677850000|2024-07-22 19:50:50|109679.4|109629.4|109678.9|109628.9|109679.4|109629.4|109678.9|109628.9|3
1721677860000|2024-07-22 19:51:00|109678.5|109628.5|109676.9|109626.9|109678.5|109628.5|109676.9|109626.9|10
1721677870000|2024-07-22 19:51:10|109676.6|109626.6|109676.5|109626.5|109676.6|109626.6|109676.3|109626.3|4
1721677880000|2024-07-22 19:51:20|109676.1|109626.1|109676.3|109626.3|109676.4|109626.4|109675.5|109625.5|10
1721677890000|2024-07-22 19:51:30|109676.2|109626.2|109676|109626|109676.2|109626.2|109676|109626|2
1721677900000|2024-07-22 19:51:40|109675.9|109625.9|109674.3|109624.3|109675.9|109625.9|109674|109624|9
1721677910000|2024-07-22 19:51:50|109674.5|109624.5|109674.5|109624.5|109676.5|109626.5|109674.5|109624.5|18
1721677920000|2024-07-22 19:52:00|109674.7|109624.7|109673.4|109623.4|109674.7|109624.7|109673.4|109623.4|13
1721677930000|2024-07-22 19:52:10|109673.6|109623.6|109675.8|109625.8|109679.1|109629.1|109673.6|109623.6|33
1721677940000|2024-07-22 19:52:20|109676.1|109626.1|109680|109630|109680.2|109630.2|109676.1|109626.1|12
1721677950000|2024-07-22 19:52:30|109679.9|109629.9|109678|109628|109680|109630|109678|109628|8
1721677960000|2024-07-22 19:52:40|109678.1|109628.1|109677.8|109627.8|109678.1|109628.1|109676.8|109626.8|10
1721677970000|2024-07-22 19:52:50|109677.5|109627.5|109678.7|109628.7|109678.7|109628.7|109677.5|109627.5|8
1721677980000|2024-07-22 19:53:00|109678.9|109628.9|109683.7|109633.7|109685.3|109635.3|109678.9|109628.9|16
1721677990000|2024-07-22 19:53:10|109682.3|109632.3|109683.8|109633.8|109684|109634|109682.3|109632.3|7
1721678000000|2024-07-22 19:53:20|109684.3|109634.3|109685.3|109635.3|109685.8|109635.8|109683.9|109633.9|7
1721678010000|2024-07-22 19:53:30|109685.6|109635.6|109680.6|109630.6|109685.6|109635.6|109680.6|109630.6|12
1721678020000|2024-07-22 19:53:40|109680.5|109630.5|109680.1|109630.1|109680.5|109630.5|109680.1|109630.1|4
1721678030000|2024-07-22 19:53:50|109679.2|109629.2|109680.5|109630.5|109680.6|109630.6|109678.8|109628.8|8
1721678040000|2024-07-22 19:54:00|109680.3|109630.3|109680.7|109630.7|109680.7|109630.7|109680.3|109630.3|3
1721678050000|2024-07-22 19:54:10|109680.5|109630.5|109680.6|109630.6|109681.8|109631.8|109680.5|109630.5|5
1721678060000|2024-07-22 19:54:20|109680.8|109630.8|109680.4|109630.4|109681.1|109631.1|109680.4|109630.4|8
1721678070000|2024-07-22 19:54:30|109680.3|109630.3|109680|109630|109681.2|109631.2|109680|109630|7
1721678080000|2024-07-22 19:54:40|109680.1|109630.1|109681.5|109631.5|109681.5|109631.5|109678.5|109628.5|15
1721678090000|2024-07-22 19:54:50|109682.3|109632.3|109682.3|109632.3|109685|109635|109682.2|109632.2|15
1721678100000|2024-07-22 19:55:00|109682.7|109632.7|109682.8|109632.8|109683|109633|109682.3|109632.3|7
1721678110000|2024-07-22 19:55:10|109682.7|109632.7|109682.9|109632.9|109683|109633|109682.7|109632.7|8
1721678120000|2024-07-22 19:55:20|109682.7|109632.7|109683.7|109633.7|109684|109634|109682.1|109632.1|9
1721678130000|2024-07-22 19:55:30|109684|109634|109684|109634|109684|109634|109684|109634|1
1721678140000|2024-07-22 19:55:40|109680.9|109630.9|109680.9|109630.9|109680.9|109630.9|109680.9|109630.9|1
1721678150000|2024-07-22 19:55:50|109684|109634|109682|109632|109684|109634|109681.9|109631.9|4
1721678160000|2024-07-22 19:56:00|109681.8|109631.8|109685.6|109635.6|109686.2|109636.2|109681.8|109631.8|16
1721678170000|2024-07-22 19:56:10|109685.5|109635.5|109685.5|109635.5|109685.5|109635.5|109683.6|109633.6|3
1721678180000|2024-07-22 19:56:20|109685.7|109635.7|109685.7|109635.7|109685.7|109635.7|109685.7|109635.7|1
1721678190000|2024-07-22 19:56:30|109685.8|109635.8|109686.4|109636.4|109686.4|109636.4|109685.8|109635.8|2
1721678200000|2024-07-22 19:56:40|109683.8|109633.8|109684.5|109634.5|109686.4|109636.4|109682.8|109632.8|11
1721678210000|2024-07-22 19:56:50|109683.1|109633.1|109683.1|109633.1|109684.5|109634.5|109683.1|109633.1|8
1721678220000|2024-07-22 19:57:00|109684.3|109634.3|109684.7|109634.7|109684.7|109634.7|109682.8|109632.8|8
1721678230000|2024-07-22 19:57:10|109683|109633|109683.8|109633.8|109684|109634|109682.6|109632.6|4
1721678240000|2024-07-22 19:57:20|109683.5|109633.5|109676.5|109626.5|109684.5|109634.5|109676.3|109626.3|23
1721678250000|2024-07-22 19:57:30|109676.7|109626.7|109679.3|109629.3|109680.3|109630.3|109676.7|109626.7|18
1721678260000|2024-07-22 19:57:40|109679.2|109629.2|109683.3|109633.3|109683.3|109633.3|109678.1|109628.1|17
1721678270000|2024-07-22 19:57:50|109682|109632|109680.5|109630.5|109682|109632|109680.5|109630.5|7
1721678280000|2024-07-22 19:58:00|109681|109631|109676.8|109626.8|109681|109631|109676.5|109626.5|22
1721678290000|2024-07-22 19:58:10|109677.6|109627.6|109673.4|109623.4|109677.6|109627.6|109673.1|109623.1|24
1721678300000|2024-07-22 19:58:20|109672.8|109622.8|109672|109622|109675.6|109625.6|109670.1|109620.1|21
1721678310000|2024-07-22 19:58:30|109672.1|109622.1|109671.2|109621.2|109672.1|109622.1|109671.2|109621.2|5
1721678320000|2024-07-22 19:58:40|109670.8|109620.8|109672|109622|109674.4|109624.4|109670.3|109620.3|20
1721678330000|2024-07-22 19:58:50|109671.9|109621.9|109672.2|109622.2|109672.2|109622.2|109671.8|109621.8|5
1721678340000|2024-07-22 19:59:00|109671.5|109621.5|109681.3|109631.3|109683.2|109633.2|109669.9|109619.9|25
1721678350000|2024-07-22 19:59:10|109681.5|109631.5|109684.2|109634.2|109684.2|109634.2|109681.1|109631.1|21
1721678360000|2024-07-22 19:59:20|109684.6|109634.6|109684.7|109634.7|109685.4|109635.4|109684.6|109634.6|6
1721678370000|2024-07-22 19:59:30|109684.3|109634.3|109685.1|109635.1|109685.1|109635.1|109684.1|109634.1|7
1721678380000|2024-07-22 19:59:40|109684.5|109634.5|109683.2|109633.2|109684.5|109634.5|109683.2|109633.2|8
1721678390000|2024-07-22 19:59:50|109683|109633|109679.1|109629.1|109683|109633|109678.4|109628.4|21
1721678400000|2024-07-22 20:00:00|109679.5|109629.5|109679.7|109629.7|109680|109630|109678.6|109628.6|16
1721678410000|2024-07-22 20:00:10|109679.5|109629.5|109675.5|109625.5|109679.5|109629.5|109675.4|109625.4|13
1721678420000|2024-07-22 20:00:20|109675.3|109625.3|109674|109624|109677|109627|109673|109623|32
1721678430000|2024-07-22 20:00:30|109678.9|109628.9|109671.4|109621.4|109678.9|109628.9|109670.8|109620.8|23
1721678440000|2024-07-22 20:00:40|109670.7|109620.7|109669.7|109619.7|109671|109621|109669.2|109619.2|13
1721678450000|2024-07-22 20:00:50|109669.6|109619.6|109669.6|109619.6|109670|109620|109669.3|109619.3|8
1721678460000|2024-07-22 20:01:00|109669.4|109619.4|109669.4|109619.4|109669.4|109619.4|109669.4|109619.4|1
1721678470000|2024-07-22 20:01:10|109669.1|109619.1|109669.4|109619.4|109669.4|109619.4|109668.8|109618.8|5
1721678480000|2024-07-22 20:01:20|109669.3|109619.3|109668.9|109618.9|109669.3|109619.3|109668.8|109618.8|4
1721678490000|2024-07-22 20:01:30|109668.6|109618.6|109670|109620|109670.5|109620.5|109668.6|109618.6|8
1721678500000|2024-07-22 20:01:40|109669.8|109619.8|109668.9|109618.9|109670|109620|109668.9|109618.9|11
1721678510000|2024-07-22 20:01:50|109668.8|109618.8|109668.6|109618.6|109668.8|109618.8|109668.5|109618.5|4
1721678520000|2024-07-22 20:02:00|109668.8|109618.8|109670|109620|109670.6|109620.6|109668.8|109618.8|8
1721678530000|2024-07-22 20:02:10|109670.1|109620.1|109670.1|109620.1|109670.1|109620.1|109670.1|109620.1|1
1721678540000|2024-07-22 20:02:20|109670.8|109620.8|109668|109618|109671|109621|109667.9|109617.9|11
1721678550000|2024-07-22 20:02:30|109668.1|109618.1|109667.5|109617.5|109668.4|109618.4|109667.5|109617.5|8
1721678560000|2024-07-22 20:02:40|109667.4|109617.4|109667.4|109617.4|109667.4|109617.4|109667.3|109617.3|3
1721678570000|2024-07-22 20:02:50|109667.7|109617.7|109676.6|109626.6|109677.4|109627.4|109667.7|109617.7|18
1721678580000|2024-07-22 20:03:00|109676.9|109626.9|109675.1|109625.1|109676.9|109626.9|109675.1|109625.1|5
1721678590000|2024-07-22 20:03:10|109675.3|109625.3|109675.6|109625.6|109675.6|109625.6|109675.2|109625.2|4
1721678600000|2024-07-22 20:03:20|109675.7|109625.7|109674.8|109624.8|109675.9|109625.9|109674.8|109624.8|4
1721678610000|2024-07-22 20:03:30|109675|109625|109675.1|109625.1|109675.1|109625.1|109675|109625|2
1721678620000|2024-07-22 20:03:40|109675.2|109625.2|109674.8|109624.8|109675.2|109625.2|109674.7|109624.7|5
1721678630000|2024-07-22 20:03:50|109674.7|109624.7|109674.9|109624.9|109675.1|109625.1|109674.6|109624.6|5
1721678640000|2024-07-22 20:04:00|109674.8|109624.8|109674.8|109624.8|109674.9|109624.9|109674.8|109624.8|3
1721678650000|2024-07-22 20:04:10|109674.9|109624.9|109675.4|109625.4|109675.4|109625.4|109674.9|109624.9|4
1721678660000|2024-07-22 20:04:20|109675.3|109625.3|109663.3|109613.3|109676.4|109626.4|109663|109613|12
1721678670000|2024-07-22 20:04:30|109663.2|109613.2|109660.6|109610.6|109663.2|109613.2|109660.1|109610.1|8
1721678680000|2024-07-22 20:04:40|109660.5|109610.5|109660.5|109610.5|109660.6|109610.6|109660.4|109610.4|5
1721678700000|2024-07-22 20:05:00|109660.8|109610.8|109659.7|109609.7|109660.8|109610.8|109659.7|109609.7|3
1721678720000|2024-07-22 20:05:20|109659.8|109609.8|109660.7|109610.7|109660.7|109610.7|109659.7|109609.7|3
1721678730000|2024-07-22 20:05:30|109660.5|109610.5|109659.9|109609.9|109660.5|109610.5|109659.8|109609.8|3
1721678740000|2024-07-22 20:05:40|109659.8|109609.8|109659.7|109609.7|109659.8|109609.8|109659.7|109609.7|2
1721678750000|2024-07-22 20:05:50|109659.8|109609.8|109658.7|109608.7|109659.8|109609.8|109658.7|109608.7|3
1721678760000|2024-07-22 20:06:00|109658.8|109608.8|109664.4|109614.4|109665.3|109615.3|109658.8|109608.8|8
1721678770000|2024-07-22 20:06:10|109664.3|109614.3|109664.4|109614.4|109664.4|109614.4|109664.3|109614.3|2
1721678780000|2024-07-22 20:06:20|109664.2|109614.2|109664.2|109614.2|109664.2|109614.2|109664.2|109614.2|1
1721678790000|2024-07-22 20:06:30|109663.8|109613.8|109663.9|109613.9|109663.9|109613.9|109663.7|109613.7|3
1721678810000|2024-07-22 20:06:50|109665.1|109615.1|109668.3|109618.3|109668.8|109618.8|109665.1|109615.1|6
1721678820000|2024-07-22 20:07:00|109667.5|109617.5|109666.9|109616.9|109667.6|109617.6|109666.8|109616.8|5
1721678830000|2024-07-22 20:07:10|109666.8|109616.8|109666.8|109616.8|109667|109617|109666.7|109616.7|6
1721678840000|2024-07-22 20:07:20|109666.7|109616.7|109666.5|109616.5|109666.7|109616.7|109665.8|109615.8|7
1721678850000|2024-07-22 20:07:30|109666.3|109616.3|109665.9|109615.9|109666.3|109616.3|109665.9|109615.9|4
1721678860000|2024-07-22 20:07:40|109666|109616|109666.1|109616.1|109666.1|109616.1|109666|109616|2
1721678870000|2024-07-22 20:07:50|109665.5|109615.5|109665.6|109615.6|109665.6|109615.6|109665.5|109615.5|2
1721678880000|2024-07-22 20:08:00|109667.4|109617.4|109665.3|109615.3|109667.4|109617.4|109665.2|109615.2|8
1721678890000|2024-07-22 20:08:10|109665.1|109615.1|109665.3|109615.3|109666.6|109616.6|109665.1|109615.1|4
1721678900000|2024-07-22 20:08:20|109665|109615|109665.1|109615.1|109665.1|109615.1|109665|109615|2
1721678910000|2024-07-22 20:08:30|109664.9|109614.9|109665.2|109615.2|109665.2|109615.2|109664.9|109614.9|3
1721678920000|2024-07-22 20:08:40|109665.3|109615.3|109664.6|109614.6|109666.2|109616.2|109664.5|109614.5|9
1721678930000|2024-07-22 20:08:50|109664.7|109614.7|109664.4|109614.4|109665.6|109615.6|109664.2|109614.2|11
1721678940000|2024-07-22 20:09:00|109664.6|109614.6|109664.7|109614.7|109664.7|109614.7|109664.6|109614.6|2
1721678950000|2024-07-22 20:09:10|109664.8|109614.8|109664.7|109614.7|109664.8|109614.8|109664.7|109614.7|2
1721678960000|2024-07-22 20:09:20|109664.5|109614.5|109663.6|109613.6|109664.5|109614.5|109663.6|109613.6|2
1721678970000|2024-07-22 20:09:30|109663.8|109613.8|109663.4|109613.4|109663.8|109613.8|109663.4|109613.4|3
1721678980000|2024-07-22 20:09:40|109663.3|109613.3|109662.9|109612.9|109663.9|109613.9|109662.8|109612.8|10
1721678990000|2024-07-22 20:09:50|109663.1|109613.1|109660.9|109610.9|109663.1|109613.1|109659.9|109609.9|21
1721679000000|2024-07-22 20:10:00|109660.5|109610.5|109660.4|109610.4|109661.1|109611.1|109660.3|109610.3|11
1721679010000|2024-07-22 20:10:10|109660.5|109610.5|109660.6|109610.6|109660.8|109610.8|109660.4|109610.4|9
1721679020000|2024-07-22 20:10:20|109661.3|109611.3|109660.7|109610.7|109662|109612|109660|109610|18
1721679030000|2024-07-22 20:10:30|109660.8|109610.8|109661|109611|109661|109611|109660.8|109610.8|5
1721679040000|2024-07-22 20:10:40|109661.1|109611.1|109656.6|109606.6|109661.3|109611.3|109656.4|109606.4|18
1721679050000|2024-07-22 20:10:50|109656.7|109606.7|109656.5|109606.5|109656.7|109606.7|109656.5|109606.5|2
1721679060000|2024-07-22 20:11:00|109656.6|109606.6|109656.5|109606.5|109656.6|109606.6|109656.5|109606.5|2
1721679070000|2024-07-22 20:11:10|109656.3|109606.3|109654.5|109604.5|109656.3|109606.3|109654.5|109604.5|5
1721679080000|2024-07-22 20:11:20|109654.8|109604.8|109654.2|109604.2|109654.8|109604.8|109654.2|109604.2|2
1721679090000|2024-07-22 20:11:30|109654.3|109604.3|109654.8|109604.8|109655.3|109605.3|109654.3|109604.3|6
1721679100000|2024-07-22 20:11:40|109654.7|109604.7|109655.2|109605.2|109655.2|109605.2|109654.7|109604.7|3
1721679110000|2024-07-22 20:11:50|109655.1|109605.1|109654.9|109604.9|109655.3|109605.3|109654.9|109604.9|3
1721679120000|2024-07-22 20:12:00|109655.2|109605.2|109654.2|109604.2|109655.2|109605.2|109654.1|109604.1|6
1721679130000|2024-07-22 20:12:10|109653.3|109603.3|109653.1|109603.1|109653.3|109603.3|109652.3|109602.3|6
1721679140000|2024-07-22 20:12:20|109653.3|109603.3|109654.6|109604.6|109654.6|109604.6|109653.2|109603.2|9
1721679150000|2024-07-22 20:12:30|109653.9|109603.9|109653.3|109603.3|109654.2|109604.2|109652.5|109602.5|25
1721679160000|2024-07-22 20:12:40|109653.9|109603.9|109652.1|109602.1|109653.9|109603.9|109652|109602|9
1721679170000|2024-07-22 20:12:50|109652.6|109602.6|109638.4|109588.4|109653.7|109603.7|109638.1|109588.1|20
1721679180000|2024-07-22 20:13:00|109637.6|109587.6|109637|109587|109639.1|109589.1|109634.1|109584.1|15
1721679190000|2024-07-22 20:13:10|109637.3|109587.3|109638.5|109588.5|109639.6|109589.6|109637.2|109587.2|10
1721679200000|2024-07-22 20:13:20|109638.8|109588.8|109635.9|109585.9|109639|109589|109635.9|109585.9|8
1721679210000|2024-07-22 20:13:30|109637.2|109587.2|109636|109586|109637.2|109587.2|109636|109586|4
1721679220000|2024-07-22 20:13:40|109635.9|109585.9|109636.4|109586.4|109636.4|109586.4|109635.8|109585.8|4
1721679230000|2024-07-22 20:13:50|109636.5|109586.5|109636.9|109586.9|109636.9|109586.9|109636.5|109586.5|3
1721679240000|2024-07-22 20:14:00|109637|109587|109636.6|109586.6|109637|109587|109636.6|109586.6|3
1721679250000|2024-07-22 20:14:10|109636.7|109586.7|109636.5|109586.5|109636.7|109586.7|109636.5|109586.5|2
1721679260000|2024-07-22 20:14:20|109636.6|109586.6|109636.5|109586.5|109636.6|109586.6|109636.5|109586.5|2
1721679270000|2024-07-22 20:14:30|109637|109587|109637.2|109587.2|109637.2|109587.2|109636.9|109586.9|3
1721679280000|2024-07-22 20:14:40|109636.9|109586.9|109639.2|109589.2|109640.2|109590.2|109636.9|109586.9|7
1721679290000|2024-07-22 20:14:50|109639.1|109589.1|109639.1|109589.1|109639.1|109589.1|109639.1|109589.1|1
1721679300000|2024-07-22 20:15:00|109639.4|109589.4|109639.3|109589.3|109639.5|109589.5|109639.3|109589.3|4
1721679310000|2024-07-22 20:15:10|109639.4|109589.4|109638.6|109588.6|109639.4|109589.4|109638.6|109588.6|5
1721679320000|2024-07-22 20:15:20|109638.8|109588.8|109638.7|109588.7|109638.8|109588.8|109638.2|109588.2|4
1721679330000|2024-07-22 20:15:30|109639|109589|109638.9|109588.9|109639.1|109589.1|109638.9|109588.9|3
1721679340000|2024-07-22 20:15:40|109639|109589|109639.4|109589.4|109639.4|109589.4|109639|109589|2
1721679350000|2024-07-22 20:15:50|109639.3|109589.3|109639.1|109589.1|109639.3|109589.3|109639.1|109589.1|2
1721679360000|2024-07-22 20:16:00|109639|109589|109638.9|109588.9|109639|109589|109638.9|109588.9|2
1721679370000|2024-07-22 20:16:10|109639.2|109589.2|109637.9|109587.9|109639.2|109589.2|109637.9|109587.9|3
1721679380000|2024-07-22 20:16:20|109638.3|109588.3|109639|109589|109639|109589|109638.1|109588.1|5
1721679390000|2024-07-22 20:16:30|109638.9|109588.9|109638.7|109588.7|109638.9|109588.9|109638.7|109588.7|3
1721679410000|2024-07-22 20:16:50|109638.4|109588.4|109638.2|109588.2|109638.4|109588.4|109638.2|109588.2|2
1721679420000|2024-07-22 20:17:00|109638.3|109588.3|109637.7|109587.7|109639.3|109589.3|109637.3|109587.3|9
1721679430000|2024-07-22 20:17:10|109638.1|109588.1|109638.1|109588.1|109638.2|109588.2|109638|109588|4
1721679440000|2024-07-22 20:17:20|109637.6|109587.6|109637.4|109587.4|109637.7|109587.7|109637.4|109587.4|3
1721679450000|2024-07-22 20:17:30|109637.2|109587.2|109637.5|109587.5|109637.5|109587.5|109637.2|109587.2|2
1721679460000|2024-07-22 20:17:40|109637.6|109587.6|109636.9|109586.9|109637.6|109587.6|109636.8|109586.8|4
1721679470000|2024-07-22 20:17:50|109636.8|109586.8|109637.2|109587.2|109637.2|109587.2|109636.8|109586.8|3
1721679480000|2024-07-22 20:18:00|109637.3|109587.3|109637.4|109587.4|109637.4|109587.4|109637.3|109587.3|2
1721679490000|2024-07-22 20:18:10|109637.5|109587.5|109637.3|109587.3|109637.5|109587.5|109637.3|109587.3|3
1721679500000|2024-07-22 20:18:20|109637.4|109587.4|109637.5|109587.5|109637.5|109587.5|109637.4|109587.4|2
1721679510000|2024-07-22 20:18:30|109637.9|109587.9|109638.1|109588.1|109638.1|109588.1|109637.9|109587.9|2
1721679520000|2024-07-22 20:18:40|109638.2|109588.2|109638.2|109588.2|109638.2|109588.2|109638.2|109588.2|1
1721679530000|2024-07-22 20:18:50|109638.3|109588.3|109639.6|109589.6|109640.3|109590.3|109638.3|109588.3|6
1721679540000|2024-07-22 20:19:00|109639.7|109589.7|109639.8|109589.8|109639.8|109589.8|109639.6|109589.6|4
1721679550000|2024-07-22 20:19:10|109640|109590|109640.2|109590.2|109640.2|109590.2|109640|109590|2
1721679560000|2024-07-22 20:19:20|109640.3|109590.3|109640|109590|109640.3|109590.3|109640|109590|3
1721679570000|2024-07-22 20:19:30|109640.1|109590.1|109640|109590|109640.1|109590.1|109640|109590|2
1721679580000|2024-07-22 20:19:40|109639.6|109589.6|109639.5|109589.5|109639.6|109589.6|109639.5|109589.5|2
1721679590000|2024-07-22 20:19:50|109639.6|109589.6|109639.6|109589.6|109639.6|109589.6|109639.6|109589.6|1
1721679600000|2024-07-22 20:20:00|109639.5|109589.5|109642.4|109592.4|109644|109594|109639.5|109589.5|14
1721679610000|2024-07-22 20:20:10|109644|109594|109643.5|109593.5|109644|109594|109643.3|109593.3|9
1721679630000|2024-07-22 20:20:30|109644.2|109594.2|109644.2|109594.2|109644.2|109594.2|109643.3|109593.3|6
1721679640000|2024-07-22 20:20:40|109643.8|109593.8|109643.1|109593.1|109644|109594|109642.2|109592.2|7
1721679650000|2024-07-22 20:20:50|109642.9|109592.9|109642.6|109592.6|109642.9|109592.9|109642.6|109592.6|4
1721679660000|2024-07-22 20:21:00|109643.1|109593.1|109646.2|109596.2|109646.2|109596.2|109643.1|109593.1|8
1721679670000|2024-07-22 20:21:10|109645.4|109595.4|109645.2|109595.2|109645.4|109595.4|109644.6|109594.6|6
1721679680000|2024-07-22 20:21:20|109645.4|109595.4|109645.5|109595.5|109645.5|109595.5|109645.4|109595.4|2
1721679690000|2024-07-22 20:21:30|109645.6|109595.6|109645.3|109595.3|109645.6|109595.6|109645.3|109595.3|2
1721679700000|2024-07-22 20:21:40|109644.9|109594.9|109644.9|109594.9|109644.9|109594.9|109644.9|109594.9|1
1721679710000|2024-07-22 20:21:50|109645|109595|109645.9|109595.9|109645.9|109595.9|109645|109595|4
1721679730000|2024-07-22 20:22:10|109646|109596|109645|109595|109646.3|109596.3|109644.9|109594.9|7
1721679740000|2024-07-22 20:22:20|109644.9|109594.9|109643.3|109593.3|109644.9|109594.9|109643.3|109593.3|4
1721679750000|2024-07-22 20:22:30|109643.2|109593.2|109643.3|109593.3|109643.3|109593.3|109643.2|109593.2|2
1721679760000|2024-07-22 20:22:40|109643.4|109593.4|109643.4|109593.4|109643.4|109593.4|109643.4|109593.4|1
1721679770000|2024-07-22 20:22:50|109644.3|109594.3|109644.3|109594.3|109644.3|109594.3|109644.3|109594.3|1
1721679780000|2024-07-22 20:23:00|109644.1|109594.1|109644.1|109594.1|109644.1|109594.1|109644.1|109594.1|1
1721679790000|2024-07-22 20:23:10|109644.2|109594.2|109644.2|109594.2|109644.2|109594.2|109644.2|109594.2|1
1721679800000|2024-07-22 20:23:20|109643.6|109593.6|109643.6|109593.6|109643.6|109593.6|109643.6|109593.6|1
1721679810000|2024-07-22 20:23:30|109642.9|109592.9|109642.7|109592.7|109644.3|109594.3|109642.7|109592.7|6
1721679820000|2024-07-22 20:23:40|109644.5|109594.5|109644.1|109594.1|109644.5|109594.5|109643.4|109593.4|6
1721679830000|2024-07-22 20:23:50|109644|109594|109644|109594|109644|109594|109644|109594|1
1721679840000|2024-07-22 20:24:00|109643.8|109593.8|109644.6|109594.6|109644.7|109594.7|109643.8|109593.8|4
1721679850000|2024-07-22 20:24:10|109644.3|109594.3|109644.1|109594.1|109644.8|109594.8|109644.1|109594.1|6
1721679860000|2024-07-22 20:24:20|109644|109594|109644|109594|109644.5|109594.5|109644|109594|5
1721679870000|2024-07-22 20:24:30|109643.5|109593.5|109642.2|109592.2|109643.5|109593.5|109641|109591|20
1721679880000|2024-07-22 20:24:40|109642|109592|109642.9|109592.9|109643.7|109593.7|109642|109592|5
1721679890000|2024-07-22 20:24:50|109642.8|109592.8|109642.8|109592.8|109642.9|109592.9|109642.7|109592.7|5
1721679900000|2024-07-22 20:25:00|109642.9|109592.9|109642.7|109592.7|109642.9|109592.9|109642.7|109592.7|2
1721679910000|2024-07-22 20:25:10|109642.9|109592.9|109641.7|109591.7|109642.9|109592.9|109641.7|109591.7|5
1721679920000|2024-07-22 20:25:20|109641.6|109591.6|109642.8|109592.8|109642.8|109592.8|109641.6|109591.6|5
1721679930000|2024-07-22 20:25:30|109642.9|109592.9|109644.6|109594.6|109644.8|109594.8|109642.9|109592.9|8
1721679940000|2024-07-22 20:25:40|109644.9|109594.9|109644.8|109594.8|109645.1|109595.1|109644.8|109594.8|4
1721679950000|2024-07-22 20:25:50|109645.1|109595.1|109644.4|109594.4|109645.6|109595.6|109643.9|109593.9|37
1721679960000|2024-07-22 20:26:00|109644.6|109594.6|109646.4|109596.4|109646.9|109596.9|109644.6|109594.6|9
1721679970000|2024-07-22 20:26:10|109646.5|109596.5|109645.4|109595.4|109646.5|109596.5|109645.3|109595.3|8
1721679980000|2024-07-22 20:26:20|109645.3|109595.3|109645.1|109595.1|109645.8|109595.8|109645.1|109595.1|4
1721679990000|2024-07-22 20:26:30|109645|109595|109645|109595|109645.2|109595.2|109645|109595|4
1721680000000|2024-07-22 20:26:40|109645.1|109595.1|109644.9|109594.9|109645.2|109595.2|109644.4|109594.4|9
1721680010000|2024-07-22 20:26:50|109644.7|109594.7|109644.7|109594.7|109644.7|109594.7|109644.6|109594.6|3
1721680020000|2024-07-22 20:27:00|109645.6|109595.6|109645.7|109595.7|109645.8|109595.8|109645|109595|9
1721680030000|2024-07-22 20:27:10|109645.5|109595.5|109645.3|109595.3|109645.5|109595.5|109645.3|109595.3|5
1721680040000|2024-07-22 20:27:20|109645.4|109595.4|109643.8|109593.8|109645.9|109595.9|109643.8|109593.8|7
1721680050000|2024-07-22 20:27:30|109643.9|109593.9|109643.7|109593.7|109644|109594|109643.7|109593.7|5
1721680060000|2024-07-22 20:27:40|109643.6|109593.6|109643.7|109593.7|109643.7|109593.7|109643.6|109593.6|2
1721680070000|2024-07-22 20:27:50|109643.9|109593.9|109643.2|109593.2|109643.9|109593.9|109642.2|109592.2|8
1721680080000|2024-07-22 20:28:00|109644.2|109594.2|109645.3|109595.3|109645.3|109595.3|109643.1|109593.1|16
1721680090000|2024-07-22 20:28:10|109645.2|109595.2|109645.3|109595.3|109645.3|109595.3|109645.2|109595.2|4
1721680100000|2024-07-22 20:28:20|109645.2|109595.2|109645.1|109595.1|109645.2|109595.2|109645.1|109595.1|2
1721680110000|2024-07-22 20:28:30|109645.4|109595.4|109645.8|109595.8|109645.8|109595.8|109645.3|109595.3|6
1721680120000|2024-07-22 20:28:40|109645.5|109595.5|109648.1|109598.1|109648.1|109598.1|109645.5|109595.5|14
1721680130000|2024-07-22 20:28:50|109647.9|109597.9|109648|109598|109648.7|109598.7|109647.9|109597.9|10
1721680140000|2024-07-22 20:29:00|109649|109599|109648|109598|109650|109600|109647.4|109597.4|20
1721680150000|2024-07-22 20:29:10|109648.1|109598.1|109648.9|109598.9|109649|109599|109648.1|109598.1|5
1721680160000|2024-07-22 20:29:20|109649.5|109599.5|109648.8|109598.8|109649.9|109599.9|109648.8|109598.8|13
1721680170000|2024-07-22 20:29:30|109649|109599|109649|109599|109649.2|109599.2|109649|109599|3
1721680180000|2024-07-22 20:29:40|109649.7|109599.7|109648.1|109598.1|109650.2|109600.2|109648.1|109598.1|12
1721680190000|2024-07-22 20:29:50|109648.9|109598.9|109648.1|109598.1|109648.9|109598.9|109648.1|109598.1|5
1721680200000|2024-07-22 20:30:00|109648.2|109598.2|109663|109613|109663|109613|109648.2|109598.2|27
1721680210000|2024-07-22 20:30:10|109662.8|109612.8|109671|109621|109673.2|109623.2|109662.8|109612.8|23
1721680220000|2024-07-22 20:30:20|109670.8|109620.8|109664.7|109614.7|109670.8|109620.8|109664.7|109614.7|24
1721680230000|2024-07-22 20:30:30|109664.4|109614.4|109656.2|109606.2|109664.4|109614.4|109656.2|109606.2|14
1721680240000|2024-07-22 20:30:40|109655.7|109605.7|109613|109563|109655.8|109605.8|109604.2|109554.2|40
1721680250000|2024-07-22 20:30:50|109613.2|109563.2|109615|109565|109616.4|109566.4|109613.2|109563.2|13
1721680260000|2024-07-22 20:31:00|109615.3|109565.3|109607.7|109557.7|109616.3|109566.3|109600|109550|25
1721680270000|2024-07-22 20:31:10|109607.4|109557.4|109607.6|109557.6|109607.8|109557.8|109607.4|109557.4|7
1721680280000|2024-07-22 20:31:20|109607.9|109557.9|109607.9|109557.9|109608|109558|109607.9|109557.9|3
1721680290000|2024-07-22 20:31:30|109607.6|109557.6|109607.6|109557.6|109608.8|109558.8|109607.4|109557.4|9
1721680300000|2024-07-22 20:31:40|109607.4|109557.4|109607.4|109557.4|109607.4|109557.4|109607.4|109557.4|1
1721680320000|2024-07-22 20:32:00|109607.5|109557.5|109608.6|109558.6|109608.7|109558.7|109607.5|109557.5|7
1721680330000|2024-07-22 20:32:10|109609.5|109559.5|109608.5|109558.5|109609.5|109559.5|109607.8|109557.8|6
1721680340000|2024-07-22 20:32:20|109608.3|109558.3|109608|109558|109608.3|109558.3|109607.9|109557.9|4
1721680350000|2024-07-22 20:32:30|109608.1|109558.1|109608.2|109558.2|109608.2|109558.2|109608.1|109558.1|2
1721680360000|2024-07-22 20:32:40|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|109606.7|109556.7|3
1721680370000|2024-07-22 20:32:50|109606.7|109556.7|109607.1|109557.1|109607.1|109557.1|109606.6|109556.6|4
1721680380000|2024-07-22 20:33:00|109607|109557|109607.9|109557.9|109607.9|109557.9|109607|109557|3
1721680390000|2024-07-22 20:33:10|109608|109558|109607.6|109557.6|109608|109558|109599.5|109549.5|9
1721680400000|2024-07-22 20:33:20|109607.5|109557.5|109608.5|109558.5|109608.5|109558.5|109607.3|109557.3|7
1721680410000|2024-07-22 20:33:30|109608.2|109558.2|109608.2|109558.2|109608.2|109558.2|109608.2|109558.2|1
1721680420000|2024-07-22 20:33:40|109608.3|109558.3|109607.6|109557.6|109608.3|109558.3|109607.6|109557.6|2
1721680430000|2024-07-22 20:33:50|109607.8|109557.8|109607.8|109557.8|109609.5|109559.5|109607.8|109557.8|9
1721680440000|2024-07-22 20:34:00|109607.7|109557.7|109607.8|109557.8|109607.8|109557.8|109607.7|109557.7|2
1721680450000|2024-07-22 20:34:10|109608.5|109558.5|109608.5|109558.5|109608.5|109558.5|109608.5|109558.5|1
1721680460000|2024-07-22 20:34:20|109608.7|109558.7|109608.8|109558.8|109608.8|109558.8|109608.7|109558.7|2
1721680470000|2024-07-22 20:34:30|109608.7|109558.7|109610|109560|109610|109560|109608.7|109558.7|3
1721680480000|2024-07-22 20:34:40|109609.9|109559.9|109609.7|109559.7|109609.9|109559.9|109609.4|109559.4|4
1721680490000|2024-07-22 20:34:50|109609.6|109559.6|109609.5|109559.5|109609.7|109559.7|109607.2|109557.2|10
1721680500000|2024-07-22 20:35:00|109609.8|109559.8|109609.3|109559.3|109609.8|109559.8|109609.3|109559.3|5
1721680510000|2024-07-22 20:35:10|109609.2|109559.2|109609.5|109559.5|109609.6|109559.6|109609.2|109559.2|3
1721680520000|2024-07-22 20:35:20|109609.3|109559.3|109609.6|109559.6|109609.6|109559.6|109609.3|109559.3|2
1721680530000|2024-07-22 20:35:30|109610.1|109560.1|109610|109560|109610.1|109560.1|109610|109560|2
1721680540000|2024-07-22 20:35:40|109608.7|109558.7|109612.7|109562.7|109613.1|109563.1|109608.6|109558.6|14
1721680550000|2024-07-22 20:35:50|109612.4|109562.4|109612.9|109562.9|109613.2|109563.2|109612.3|109562.3|7
1721680560000|2024-07-22 20:36:00|109613.1|109563.1|109613.1|109563.1|109613.1|109563.1|109613.1|109563.1|1
1721680570000|2024-07-22 20:36:10|109612.8|109562.8|109612.8|109562.8|109612.8|109562.8|109612.8|109562.8|1
1721680580000|2024-07-22 20:36:20|109613.4|109563.4|109612.4|109562.4|109613.4|109563.4|109612.4|109562.4|5
1721680590000|2024-07-22 20:36:30|109612.6|109562.6|109612.5|109562.5|109612.8|109562.8|109612.5|109562.5|5
1721680600000|2024-07-22 20:36:40|109613.2|109563.2|109613.2|109563.2|109613.2|109563.2|109612.8|109562.8|3
1721680610000|2024-07-22 20:36:50|109613.4|109563.4|109613.5|109563.5|109613.5|109563.5|109613.4|109563.4|2
1721680620000|2024-07-22 20:37:00|109614.3|109564.3|109614.5|109564.5|109614.5|109564.5|109614.3|109564.3|3
1721680630000|2024-07-22 20:37:10|109614.6|109564.6|109614.7|109564.7|109614.7|109564.7|109614.6|109564.6|2
1721680640000|2024-07-22 20:37:20|109614.6|109564.6|109614.2|109564.2|109614.6|109564.6|109614.2|109564.2|2
1721680650000|2024-07-22 20:37:30|109613.9|109563.9|109613.2|109563.2|109613.9|109563.9|109613.2|109563.2|4
1721680660000|2024-07-22 20:37:40|109613.5|109563.5|109613|109563|109613.5|109563.5|109613|109563|3
1721680670000|2024-07-22 20:37:50|109612.7|109562.7|109614.1|109564.1|109614.1|109564.1|109612.7|109562.7|4
1721680680000|2024-07-22 20:38:00|109614|109564|109614|109564|109614|109564|109613.6|109563.6|3
1721680690000|2024-07-22 20:38:10|109613.8|109563.8|109609.9|109559.9|109614.8|109564.8|109609|109559|17
1721680700000|2024-07-22 20:38:20|109610.2|109560.2|109610.2|109560.2|109610.2|109560.2|109609.9|109559.9|4
1721680710000|2024-07-22 20:38:30|109610.1|109560.1|109608.8|109558.8|109610.2|109560.2|109608.8|109558.8|5
1721680720000|2024-07-22 20:38:40|109608.9|109558.9|109608.9|109558.9|109608.9|109558.9|109608.9|109558.9|1
1721680730000|2024-07-22 20:38:50|109608.3|109558.3|109608|109558|109608.3|109558.3|109608|109558|3
1721680740000|2024-07-22 20:39:00|109607|109557|109607.8|109557.8|109607.8|109557.8|109607|109557|3
1721680750000|2024-07-22 20:39:10|109608.1|109558.1|109608.1|109558.1|109608.1|109558.1|109608.1|109558.1|1
1721680760000|2024-07-22 20:39:20|109608.3|109558.3|109607.7|109557.7|109608.4|109558.4|109607.7|109557.7|5
1721680770000|2024-07-22 20:39:30|109607.4|109557.4|109607.1|109557.1|109607.4|109557.4|109607|109557|3
1721680780000|2024-07-22 20:39:40|109607.2|109557.2|109606.5|109556.5|109607.2|109557.2|109606.2|109556.2|5
1721680790000|2024-07-22 20:39:50|109611.1|109561.1|109615|109565|109615|109565|109611.1|109561.1|13
1721680800000|2024-07-22 20:40:00|109614.8|109564.8|109615.3|109565.3|109615.8|109565.8|109614.7|109564.7|10
1721680810000|2024-07-22 20:40:10|109615.4|109565.4|109614.5|109564.5|109615.4|109565.4|109614.5|109564.5|8
1721680820000|2024-07-22 20:40:20|109614.7|109564.7|109615.6|109565.6|109615.6|109565.6|109614.6|109564.6|4
1721680830000|2024-07-22 20:40:30|109615.3|109565.3|109615.6|109565.6|109616.2|109566.2|109615.1|109565.1|10
1721680840000|2024-07-22 20:40:40|109615.3|109565.3|109622.5|109572.5|109622.5|109572.5|109615.2|109565.2|13
1721680850000|2024-07-22 20:40:50|109621.5|109571.5|109620.8|109570.8|109622.4|109572.4|109619.9|109569.9|37
1721680860000|2024-07-22 20:41:00|109621.4|109571.4|109621.1|109571.1|109621.8|109571.8|109620.9|109570.9|6
1721680870000|2024-07-22 20:41:10|109621.5|109571.5|109621.2|109571.2|109621.5|109571.5|109621.1|109571.1|3
1721680880000|2024-07-22 20:41:20|109621.1|109571.1|109620.6|109570.6|109622|109572|109620.6|109570.6|7
1721680890000|2024-07-22 20:41:30|109620.4|109570.4|109620.8|109570.8|109620.8|109570.8|109620.4|109570.4|3
1721680900000|2024-07-22 20:41:40|109621.1|109571.1|109620.8|109570.8|109621.1|109571.1|109620.8|109570.8|2
1721680910000|2024-07-22 20:41:50|109620.6|109570.6|109621.1|109571.1|109621.1|109571.1|109620.6|109570.6|3
1721680920000|2024-07-22 20:42:00|109620.3|109570.3|109621.2|109571.2|109621.3|109571.3|109620.3|109570.3|5
1721680930000|2024-07-22 20:42:10|109620.3|109570.3|109620.8|109570.8|109620.8|109570.8|109620.3|109570.3|3
1721680940000|2024-07-22 20:42:20|109620.3|109570.3|109620.9|109570.9|109622.5|109572.5|109618.7|109568.7|16
1721680950000|2024-07-22 20:42:30|109621.2|109571.2|109621.4|109571.4|109621.4|109571.4|109621.2|109571.2|5
1721680960000|2024-07-22 20:42:40|109621.2|109571.2|109621.4|109571.4|109621.4|109571.4|109620.9|109570.9|4
1721680970000|2024-07-22 20:42:50|109621.1|109571.1|109622.1|109572.1|109622.1|109572.1|109621.1|109571.1|3
1721680980000|2024-07-22 20:43:00|109621.7|109571.7|109622.2|109572.2|109622.2|109572.2|109621.3|109571.3|5
1721680990000|2024-07-22 20:43:10|109622.3|109572.3|109619.4|109569.4|109622.3|109572.3|109618.4|109568.4|7
1721681000000|2024-07-22 20:43:20|109620.4|109570.4|109714.3|109664.3|109767.3|109671.3|109620.4|109570.4|57
1721681010000|2024-07-22 20:43:30|109714.1|109664.1|109692.7|109642.7|109714.1|109664.1|109692.7|109642.7|19
1721681020000|2024-07-22 20:43:40|109690.6|109640.6|109680.2|109630.2|109690.6|109640.6|109679.1|109629.1|9
1721681030000|2024-07-22 20:43:50|109680.1|109630.1|109680.1|109630.1|109680.2|109630.2|109679.9|109629.9|7
1721681040000|2024-07-22 20:44:00|109680.2|109630.2|109681.1|109631.1|109681.1|109631.1|109679.6|109629.6|5
1721681050000|2024-07-22 20:44:10|109680.1|109630.1|109676.6|109626.6|109682.1|109632.1|109672|109622|23
1721681060000|2024-07-22 20:44:20|109676.5|109626.5|109687.3|109637.3|109687.3|109637.3|109676.5|109626.5|16
1721681070000|2024-07-22 20:44:30|109687.5|109637.5|109675.8|109625.8|109687.5|109637.5|109675.7|109625.7|16
1721681080000|2024-07-22 20:44:40|109675.6|109625.6|109676.4|109626.4|109676.4|109626.4|109675|109625|7
1721681090000|2024-07-22 20:44:50|109676.7|109626.7|109676.8|109626.8|109677|109627|109675.8|109625.8|12
1721681100000|2024-07-22 20:45:00|109676.7|109626.7|109676.8|109626.8|109677.3|109627.3|109675.5|109625.5|11
1721681110000|2024-07-22 20:45:10|109676.9|109626.9|109677.4|109627.4|109678.4|109628.4|109675.5|109625.5|19
1721681120000|2024-07-22 20:45:20|109676.8|109626.8|109676.6|109626.6|109677|109627|109676.1|109626.1|14
1721681130000|2024-07-22 20:45:30|109676.7|109626.7|109676.7|109626.7|109677.7|109627.7|109676.2|109626.2|14
1721681140000|2024-07-22 20:45:40|109675.6|109625.6|109674.8|109624.8|109678|109628|109674.8|109624.8|10
1721681150000|2024-07-22 20:45:50|109674.4|109624.4|109677|109627|109677|109627|109674.4|109624.4|8
1721681160000|2024-07-22 20:46:00|109677.7|109627.7|109679.2|109629.2|109679.4|109629.4|109677.1|109627.1|12
1721681170000|2024-07-22 20:46:10|109678.9|109628.9|109680.7|109630.7|109680.7|109630.7|109666.4|109616.4|23
1721681180000|2024-07-22 20:46:20|109680.6|109630.6|109680.5|109630.5|109680.6|109630.6|109680.5|109630.5|2
1721681190000|2024-07-22 20:46:30|109680.6|109630.6|109680.7|109630.7|109680.7|109630.7|109680.5|109630.5|4
1721681200000|2024-07-22 20:46:40|109680.6|109630.6|109675.7|109625.7|109681|109631|109675.7|109625.7|10
1721681210000|2024-07-22 20:46:50|109675.3|109625.3|109675.6|109625.6|109675.6|109625.6|109675.3|109625.3|2
1721681220000|2024-07-22 20:47:00|109675.7|109625.7|109675.7|109625.7|109675.7|109625.7|109674.8|109624.8|3
1721681230000|2024-07-22 20:47:10|109675.5|109625.5|109675.4|109625.4|109675.6|109625.6|109675.4|109625.4|3
1721681240000|2024-07-22 20:47:20|109675.3|109625.3|109675.4|109625.4|109675.4|109625.4|109675.3|109625.3|2
1721681250000|2024-07-22 20:47:30|109675.3|109625.3|109675.3|109625.3|109675.3|109625.3|109675.3|109625.3|1
1721681260000|2024-07-22 20:47:40|109674.8|109624.8|109674.8|109624.8|109674.8|109624.8|109674.7|109624.7|3
1721681270000|2024-07-22 20:47:50|109675.3|109625.3|109677.7|109627.7|109680.6|109630.6|109669.7|109619.7|15
1721681280000|2024-07-22 20:48:00|109677.4|109627.4|109680.4|109630.4|109680.4|109630.4|109677.4|109627.4|12
1721681290000|2024-07-22 20:48:10|109679.9|109629.9|109685|109635|109685|109635|109679.9|109629.9|16
1721681300000|2024-07-22 20:48:20|109685.5|109635.5|109686.6|109636.6|109686.7|109636.7|109685.5|109635.5|5
1721681310000|2024-07-22 20:48:30|109686.5|109636.5|109686.6|109636.6|109686.6|109636.6|109686.5|109636.5|2
1721681320000|2024-07-22 20:48:40|109686.9|109636.9|109685.3|109635.3|109688.8|109638.8|109684|109634|9
1721681330000|2024-07-22 20:48:50|109684.9|109634.9|109684.6|109634.6|109685.1|109635.1|109684.2|109634.2|7
1721681340000|2024-07-22 20:49:00|109685.5|109635.5|109685.4|109635.4|109685.5|109635.5|109685.4|109635.4|2
1721681350000|2024-07-22 20:49:10|109685.6|109635.6|109685.8|109635.8|109685.8|109635.8|109685.6|109635.6|3
1721681360000|2024-07-22 20:49:20|109686.5|109636.5|109686|109636|109686.5|109636.5|109683.8|109633.8|5
1721681370000|2024-07-22 20:49:30|109686.1|109636.1|109686|109636|109686.1|109636.1|109686|109636|4
1721681380000|2024-07-22 20:49:40|109685.9|109635.9|109685.6|109635.6|109686|109636|109685.6|109635.6|3
1721681390000|2024-07-22 20:49:50|109685.7|109635.7|109685.6|109635.6|109685.7|109635.7|109685.6|109635.6|2
1721681400000|2024-07-22 20:50:00|109686.3|109636.3|109684.6|109634.6|109687.2|109637.2|109684.5|109634.5|11
1721681410000|2024-07-22 20:50:10|109684.9|109634.9|109704.3|109654.3|109714.2|109664.2|109684.9|109634.9|12
1721681420000|2024-07-22 20:50:20|109705|109655|109709.4|109659.4|109709.4|109659.4|109704.5|109654.5|11
1721681430000|2024-07-22 20:50:30|109709.5|109659.5|109709.5|109659.5|109709.5|109659.5|109709.4|109659.4|3
1721681440000|2024-07-22 20:50:40|109709.2|109659.2|109708|109658|109709.5|109659.5|109708|109658|3
1721681450000|2024-07-22 20:50:50|109708.1|109658.1|109705.4|109655.4|109708.1|109658.1|109705.4|109655.4|8
1721681460000|2024-07-22 20:51:00|109705.1|109655.1|109707.2|109657.2|109707.3|109657.3|109705.1|109655.1|6
1721681470000|2024-07-22 20:51:10|109706.5|109656.5|109704.2|109654.2|109706.5|109656.5|109704|109654|8
1721681480000|2024-07-22 20:51:20|109704|109654|109696.2|109646.2|109704|109654|109695.9|109645.9|6
1721681490000|2024-07-22 20:51:30|109692.5|109642.5|109692.5|109642.5|109692.5|109642.5|109692.5|109642.5|1
1721681500000|2024-07-22 20:51:40|109692.6|109642.6|109692.1|109642.1|109692.6|109642.6|109692|109642|4
1721681510000|2024-07-22 20:51:50|109691.9|109641.9|109691.3|109641.3|109691.9|109641.9|109691.3|109641.3|6
1721681520000|2024-07-22 20:52:00|109690.7|109640.7|109682.6|109632.6|109690.7|109640.7|109682.6|109632.6|9
1721681530000|2024-07-22 20:52:10|109682.8|109632.8|109682.7|109632.7|109682.8|109632.8|109682.7|109632.7|2
1721681540000|2024-07-22 20:52:20|109682.8|109632.8|109683|109633|109683|109633|109682.8|109632.8|3
1721681550000|2024-07-22 20:52:30|109682.8|109632.8|109680.4|109630.4|109682.8|109632.8|109680.3|109630.3|4
1721681560000|2024-07-22 20:52:40|109680.3|109630.3|109679.4|109629.4|109680.7|109630.7|109678.9|109628.9|9
1721681570000|2024-07-22 20:52:50|109678|109628|109667.6|109617.6|109709.1|109628.8|109662.4|109568.2|34
1721681580000|2024-07-22 20:53:00|109667.8|109617.8|109656.8|109606.8|109672|109622|109655.6|109605.6|23
1721681590000|2024-07-22 20:53:10|109656.7|109606.7|109656.5|109606.5|109658.3|109608.3|109656.4|109606.4|10
1721681600000|2024-07-22 20:53:20|109656.4|109606.4|109656|109606|109656.4|109606.4|109653|109603|12
1721681610000|2024-07-22 20:53:30|109655.8|109605.8|109649.3|109599.3|109657.8|109607.8|109649.3|109599.3|15
1721681620000|2024-07-22 20:53:40|109648.6|109598.6|109648.4|109598.4|109649.7|109599.7|109647.3|109597.3|11
1721681630000|2024-07-22 20:53:50|109648.7|109598.7|109648.8|109598.8|109648.8|109598.8|109648.7|109598.7|2
1721681640000|2024-07-22 20:54:00|109648.6|109598.6|109643.3|109593.3|109648.7|109598.7|109643.3|109593.3|6
1721681650000|2024-07-22 20:54:10|109641.3|109591.3|109639.7|109589.7|109641.3|109591.3|109639.7|109589.7|6
1721681660000|2024-07-22 20:54:20|109639.6|109589.6|109638.5|109588.5|109639.6|109589.6|109638.5|109588.5|4
1721681670000|2024-07-22 20:54:30|109638.6|109588.6|109638.6|109588.6|109638.6|109588.6|109638.4|109588.4|3
1721681680000|2024-07-22 20:54:40|109638.2|109588.2|109639.7|109589.7|109639.7|109589.7|109638.2|109588.2|4
1721681690000|2024-07-22 20:54:50|109639.6|109589.6|109615.8|109565.8|109639.7|109589.7|109614.3|109564.3|20
1721681700000|2024-07-22 20:55:00|109608.9|109558.9|109623.2|109573.2|109654.3|109576.1|109608.9|109529|30
1721681710000|2024-07-22 20:55:10|109623.1|109573.1|109620.9|109570.9|109651|109574.4|109614.1|109519.4|16
1721681720000|2024-07-22 20:55:20|109621.2|109571.2|109621.2|109571.2|109654.9|109571.2|109614.7|109525|12
1721681730000|2024-07-22 20:55:30|109621.3|109571.3|109657.3|109525.6|109657.3|109574.2|109621.3|109525.6|6
1721681740000|2024-07-22 20:55:40|109653.1|109527.4|109620.4|109570.4|109653.1|109571.3|109616.6|109527.4|13
1721681750000|2024-07-22 20:55:50|109621.1|109571.1|109627.1|109577.1|109627.1|109577.1|109621.1|109571.1|6
1721681760000|2024-07-22 20:56:00|109673.8|109498|109663.1|109508.6|109674.2|109570.5|109611.2|109431|59
1721681770000|2024-07-22 20:56:10|109666|109506.2|109611.5|109561.5|109666|109561.5|109611.5|109506.2|27
1721681780000|2024-07-22 20:56:20|109611.7|109561.7|109653.8|109526.9|109657.5|109563.9|109610.9|109521.8|14
1721681790000|2024-07-22 20:56:30|109654.8|109527|109662.5|109525.9|109662.6|109531.4|109653|109525.1|8
1721681800000|2024-07-22 20:56:40|109660.3|109530.2|109654.8|109507.8|109672.2|109570.4|109620.4|109469.8|20
1721681810000|2024-07-22 20:56:50|109654|109507.6|109662.3|109512.1|109665.3|109518|109650|109466.9|33
1721681820000|2024-07-22 20:57:00|109662.4|109510.4|109663.5|109522.5|109663.5|109522.5|109661.9|109510.4|9
1721681830000|2024-07-22 20:57:10|109663.6|109522.6|109650.8|109515.9|109663.7|109560.7|109610.7|109515.4|14
1721681840000|2024-07-22 20:57:20|109650.1|109514.8|109646.9|109513.8|109650.1|109514.8|109646.2|109513.8|8
1721681850000|2024-07-22 20:57:30|109646.7|109513.7|109605.8|109555.8|109646.7|109555.8|109605.1|109513.7|7
1721681860000|2024-07-22 20:57:40|109604.5|109554.5|109641.4|109515.9|109644.2|109554.5|109604.5|109512.9|8
1721681870000|2024-07-22 20:57:50|109603.9|109516.3|109603.5|109553.5|109603.9|109553.9|109603.5|109516.3|4
1721681880000|2024-07-22 20:58:00|109603.4|109553.4|109631.9|109503.5|109651.3|109553.4|109592.2|109459.2|21
1721681890000|2024-07-22 20:58:10|109592.8|109542.8|109632.4|109504.2|109648.9|109542.8|109592.8|109448.3|23
1721681900000|2024-07-22 20:58:20|109631.7|109502.9|109632.2|109498.3|109634|109506|109631.7|109492.2|18
1721681910000|2024-07-22 20:58:30|109632.1|109498.6|109630.8|109497.3|109644.3|109502.4|109628.9|109465.4|14
1721681920000|2024-07-22 20:58:40|109633.2|109499.9|109637.1|109499.1|109639.8|109506|109633.2|109497|17
1721681930000|2024-07-22 20:58:50|109638.5|109500.2|109637.3|109501|109639.8|109512.3|109636.4|109499.3|21
1721681940000|2024-07-22 20:59:00|109632.9|109505.1|109642.3|109508.5|109642.3|109550|109600|109500.3|20
1721681950000|2024-07-22 20:59:10|109640.1|109510.8|109637.1|109509.3|109642.4|109510.8|109637.1|109507.4|6
1721681960000|2024-07-22 20:59:20|109636.9|109507.7|109595.6|109545.6|109636.9|109545.6|109594.5|109507.7|6
1721681970000|2024-07-22 20:59:30|109639.8|109503.3|109643.5|109501|109650.3|109506.5|109639.8|109457.4|26
1721681980000|2024-07-22 20:59:40|109642.1|109499.1|109641.9|109499|109642.1|109499.7|109641.9|109499|5
1721681990000|2024-07-22 20:59:50|109638.8|109500.2|109642.5|109442.5|109656.8|109500.8|109637|109442.5|22
1721682000000|2024-07-22 21:00:00|109633.8|109439.5|109592.8|109392.8|109642.7|109445.1|109592.8|109392.8|5
1721682020000|2024-07-22 21:00:20|109580.5|109380.5|109580.5|109380.5|109580.5|109380.5|109580.5|109380.5|1
1721682040000|2024-07-22 21:00:40|109580.6|109380.6|109586.2|109386.2|109586.2|109386.2|109578.8|109378.8|5
1721682050000|2024-07-22 21:00:50|109580.7|109380.7|109573.7|109373.7|109580.7|109380.7|109573.7|109373.7|4
1721682060000|2024-07-22 21:01:00|109572.4|109372.4|109570.2|109370.2|109572.7|109372.7|109570.2|109370.2|5
1721682070000|2024-07-22 21:01:10|109572|109372|109586.8|109386.8|109586.8|109386.8|109566.5|109366.5|7
1721682080000|2024-07-22 21:01:20|109579.6|109379.6|109579.6|109379.6|109579.6|109379.6|109579.6|109379.6|1
1721682090000|2024-07-22 21:01:30|109579.5|109379.5|109579.5|109379.5|109579.5|109379.5|109579.5|109379.5|1
1721682110000|2024-07-22 21:01:50|109578.7|109378.7|109582.2|109382.2|109582.2|109382.2|109578.7|109378.7|3
1721682120000|2024-07-22 21:02:00|109559.9|109359.9|109559.9|109359.9|109559.9|109359.9|109559.9|109359.9|1
1721682140000|2024-07-22 21:02:20|109560.2|109360.2|109558.5|109358.5|109560.2|109360.2|109558.5|109358.5|2
1721682150000|2024-07-22 21:02:30|109558.2|109358.2|109558.2|109358.2|109558.2|109358.2|109558.2|109358.2|1
1721682160000|2024-07-22 21:02:40|109568.1|109368.1|109568.1|109368.1|109568.1|109368.1|109568.1|109368.1|1
1721682170000|2024-07-22 21:02:50|109566.5|109366.5|109566.3|109366.3|109566.5|109366.5|109566.3|109366.3|2
1721682180000|2024-07-22 21:03:00|109566.4|109366.4|109566.4|109366.4|109566.4|109366.4|109566.4|109366.4|1
1721682190000|2024-07-22 21:03:10|109569.2|109369.2|109565|109365|109572.6|109372.6|109564.6|109364.6|7
1721682200000|2024-07-22 21:03:20|109565.1|109365.1|109565.2|109365.2|109565.2|109365.2|109565.1|109365.1|2
1721682210000|2024-07-22 21:03:30|109565.1|109365.1|109565.1|109365.1|109565.1|109365.1|109565.1|109365.1|1
1721682220000|2024-07-22 21:03:40|109565.9|109365.9|109565.9|109365.9|109565.9|109365.9|109565.9|109365.9|1
1721682250000|2024-07-22 21:04:10|109565.7|109365.7|109565.7|109365.7|109565.7|109365.7|109565.7|109365.7|1
1721682280000|2024-07-22 21:04:40|109541.6|109341.6|109541.6|109341.6|109541.6|109341.6|109541.6|109341.6|1
1721682300000|2024-07-22 21:05:00|109540|109340|109538.8|109338.8|109551.8|109351.8|109538.8|109338.8|12
1721682310000|2024-07-22 21:05:10|109537.9|109337.9|109538.1|109338.1|109544.6|109344.6|109537.9|109337.9|9
1721682320000|2024-07-22 21:05:20|109538.2|109338.2|109544.7|109344.7|109544.7|109344.7|109538.1|109338.1|12
1721682330000|2024-07-22 21:05:30|109543.1|109343.1|109546.9|109346.9|109547.2|109347.2|109543.1|109343.1|14
1721682340000|2024-07-22 21:05:40|109546|109346|109547.6|109347.6|109548.8|109348.8|109545.5|109345.5|12
1721682350000|2024-07-22 21:05:50|109547.7|109347.7|109546.9|109346.9|109547.7|109347.7|109545.4|109345.4|14
1721682360000|2024-07-22 21:06:00|109546.8|109346.8|109546.6|109346.6|109548.7|109348.7|109546.1|109346.1|15
1721682370000|2024-07-22 21:06:10|109546.7|109346.7|109546.9|109346.9|109547.3|109347.3|109545.1|109345.1|14
1721682380000|2024-07-22 21:06:20|109547.6|109347.6|109544.7|109344.7|109547.9|109347.9|109544.7|109344.7|14
1721682390000|2024-07-22 21:06:30|109546.5|109346.5|109547.4|109347.4|109548|109348|109544.8|109344.8|13
1721682400000|2024-07-22 21:06:40|109547.5|109347.5|109549.6|109349.6|109549.6|109349.6|109545.1|109345.1|7
1721682410000|2024-07-22 21:06:50|109546.4|109346.4|109582.3|109382.3|109582.4|109382.4|109546.4|109346.4|8
1721682420000|2024-07-22 21:07:00|109581.8|109381.8|109581.2|109381.2|109582|109382|109580.9|109380.9|8
1721682430000|2024-07-22 21:07:10|109582|109382|109582|109382|109582.1|109382.1|109581.8|109381.8|5
1721682440000|2024-07-22 21:07:20|109581.9|109381.9|109581.3|109381.3|109581.9|109381.9|109581.3|109381.3|6
1721682450000|2024-07-22 21:07:30|109581.2|109381.2|109582.3|109382.3|109582.4|109382.4|109581.2|109381.2|4
1721682470000|2024-07-22 21:07:50|109581.9|109381.9|109581.7|109381.7|109581.9|109381.9|109581.7|109381.7|6
1721682480000|2024-07-22 21:08:00|109581.6|109381.6|109587.5|109387.5|109587.5|109387.5|109579.6|109379.6|9
1721682490000|2024-07-22 21:08:10|109587.6|109387.6|109561.6|109361.6|109587.8|109387.8|109561.6|109361.6|10
1721682500000|2024-07-22 21:08:20|109561.5|109361.5|109566.2|109366.2|109566.6|109366.6|109561.5|109361.5|10
1721682510000|2024-07-22 21:08:30|109566.1|109366.1|109582.9|109382.9|109588.6|109388.6|109565.9|109365.9|11
1721682520000|2024-07-22 21:08:40|109582.7|109382.7|109575.1|109375.1|109582.9|109382.9|109569.8|109369.8|8
1721682530000|2024-07-22 21:08:50|109574.9|109374.9|109576.6|109376.6|109576.8|109376.8|109574.9|109374.9|5
1721682540000|2024-07-22 21:09:00|109576.4|109376.4|109576.3|109376.3|109576.4|109376.4|109576.3|109376.3|2
1721682550000|2024-07-22 21:09:10|109576.4|109376.4|109576.6|109376.6|109577.4|109377.4|109576.3|109376.3|6
1721682560000|2024-07-22 21:09:20|109576.7|109376.7|109576.8|109376.8|109576.8|109376.8|109576.7|109376.7|6
1721682570000|2024-07-22 21:09:30|109576.7|109376.7|109576.5|109376.5|109576.7|109376.7|109576.5|109376.5|6
1721682580000|2024-07-22 21:09:40|109576.3|109376.3|109576.7|109376.7|109576.7|109376.7|109576.2|109376.2|5
1721682590000|2024-07-22 21:09:50|109577|109377|109579.9|109379.9|109580.1|109380.1|109576.7|109376.7|5
1721682600000|2024-07-22 21:10:00|109579.7|109379.7|109579.8|109379.8|109579.8|109379.8|109579.6|109379.6|4
1721682610000|2024-07-22 21:10:10|109580.1|109380.1|109579.9|109379.9|109580.1|109380.1|109579.9|109379.9|3
1721682620000|2024-07-22 21:10:20|109579.6|109379.6|109579.8|109379.8|109580.3|109380.3|109579.4|109379.4|7
1721682630000|2024-07-22 21:10:30|109579.4|109379.4|109580|109380|109580|109380|109579.4|109379.4|5
1721682640000|2024-07-22 21:10:40|109579.9|109379.9|109579.9|109379.9|109579.9|109379.9|109579.9|109379.9|1
1721682650000|2024-07-22 21:10:50|109580|109380|109572.7|109372.7|109580.1|109380.1|109572.7|109372.7|7
1721682660000|2024-07-22 21:11:00|109573.7|109373.7|109576.2|109376.2|109576.2|109376.2|109556.6|109356.6|11
1721682670000|2024-07-22 21:11:10|109576.6|109376.6|109576.8|109376.8|109576.8|109376.8|109576.2|109376.2|4
1721682680000|2024-07-22 21:11:20|109576.9|109376.9|109576.6|109376.6|109576.9|109376.9|109576.6|109376.6|6
1721682690000|2024-07-22 21:11:30|109576.7|109376.7|109577|109377|109577.3|109377.3|109576.7|109376.7|4
1721682700000|2024-07-22 21:11:40|109575.9|109375.9|109576.7|109376.7|109577.4|109377.4|109575.9|109375.9|8
1721682710000|2024-07-22 21:11:50|109578.1|109378.1|109585.5|109385.5|109585.5|109385.5|109578.1|109378.1|10
1721682720000|2024-07-22 21:12:00|109583.5|109383.5|109586.1|109386.1|109586.1|109386.1|109583.5|109383.5|8
1721682730000|2024-07-22 21:12:10|109586.6|109386.6|109589|109389|109589.5|109389.5|109586.6|109386.6|7
1721682740000|2024-07-22 21:12:20|109588.9|109388.9|109583.9|109383.9|109588.9|109388.9|109576.1|109376.1|11
1721682750000|2024-07-22 21:12:30|109584.3|109384.3|109585.3|109385.3|109585.4|109385.4|109566.7|109366.7|8
1721682760000|2024-07-22 21:12:40|109586.9|109386.9|109575.6|109375.6|109586.9|109386.9|109575.4|109375.4|11
1721682770000|2024-07-22 21:12:50|109576.8|109376.8|109577.8|109377.8|109577.8|109377.8|109575.8|109375.8|9
1721682780000|2024-07-22 21:13:00|109578.7|109378.7|109578.3|109378.3|109578.7|109378.7|109578.2|109378.2|3
1721682790000|2024-07-22 21:13:10|109569.1|109369.1|109565.5|109365.5|109569.1|109369.1|109565.5|109365.5|9
1721682800000|2024-07-22 21:13:20|109567.8|109367.8|109568.9|109368.9|109568.9|109368.9|109567.8|109367.8|3
1721682810000|2024-07-22 21:13:30|109566.8|109366.8|109566.7|109366.7|109566.8|109366.8|109566.6|109366.6|4
1721682820000|2024-07-22 21:13:40|109563.7|109363.7|109545|109345|109564|109364|109542.9|109342.9|8
1721682830000|2024-07-22 21:13:50|109551.5|109351.5|109572.5|109372.5|109574.4|109374.4|109551.5|109351.5|5
1721682840000|2024-07-22 21:14:00|109571.5|109371.5|109573.5|109373.5|109573.5|109373.5|109571.5|109371.5|2
1721682850000|2024-07-22 21:14:10|109575.3|109375.3|109571.7|109371.7|109577|109377|109571.1|109371.1|6
1721682860000|2024-07-22 21:14:20|109572.1|109372.1|109572.4|109372.4|109572.4|109372.4|109569.7|109369.7|7
1721682870000|2024-07-22 21:14:30|109570.2|109370.2|109573.1|109373.1|109573.1|109373.1|109570.2|109370.2|7
1721682880000|2024-07-22 21:14:40|109573|109373|109567|109367|109573.1|109373.1|109566|109366|6
1721682890000|2024-07-22 21:14:50|109563.3|109363.3|109562.7|109362.7|109567|109367|109562.7|109362.7|5
1721682900000|2024-07-22 21:15:00|109565.8|109365.8|109565.1|109365.1|109565.8|109365.8|109564.2|109364.2|5
1721682910000|2024-07-22 21:15:10|109562.3|109362.3|109564.6|109364.6|109565.1|109365.1|109562.3|109362.3|4
1721682920000|2024-07-22 21:15:20|109564.5|109364.5|109565.5|109365.5|109565.5|109365.5|109562.4|109362.4|5
1721682930000|2024-07-22 21:15:30|109546.8|109346.8|109571.7|109371.7|109571.7|109371.7|109546.8|109346.8|5
1721682940000|2024-07-22 21:15:40|109568.7|109368.7|109575|109375|109575|109375|109568.7|109368.7|7
1721682950000|2024-07-22 21:15:50|109574.9|109374.9|109574.9|109374.9|109574.9|109374.9|109574.9|109374.9|1
1721682960000|2024-07-22 21:16:00|109575|109375|109575|109375|109575|109375|109575|109375|1
1721682990000|2024-07-22 21:16:30|109575.5|109375.5|109575.5|109375.5|109575.5|109375.5|109575.5|109375.5|1
1721683000000|2024-07-22 21:16:40|109575.4|109375.4|109575.4|109375.4|109575.4|109375.4|109575.4|109375.4|1
1721683010000|2024-07-22 21:16:50|109575.5|109375.5|109578.6|109378.6|109578.6|109378.6|109575.5|109375.5|2
1721683020000|2024-07-22 21:17:00|109580.5|109380.5|109580.5|109380.5|109580.5|109380.5|109580.5|109380.5|1
1721683030000|2024-07-22 21:17:10|109580.4|109380.4|109580.4|109380.4|109580.4|109380.4|109580.4|109380.4|1
1721683040000|2024-07-22 21:17:20|109580.5|109380.5|109580.5|109380.5|109580.5|109380.5|109580.5|109380.5|1
1721683070000|2024-07-22 21:17:50|109580.4|109380.4|109580.4|109380.4|109580.4|109380.4|109580.4|109380.4|1
1721683080000|2024-07-22 21:18:00|109565.9|109365.9|109571|109371|109579.1|109379.1|109558.8|109358.8|8
1721683090000|2024-07-22 21:18:10|109572.3|109372.3|109572.3|109372.3|109572.3|109372.3|109572.3|109372.3|1
1721683100000|2024-07-22 21:18:20|109572.1|109372.1|109561.6|109361.6|109572.1|109372.1|109561.6|109361.6|4
1721683150000|2024-07-22 21:19:10|109560.9|109360.9|109560.9|109360.9|109560.9|109360.9|109560.9|109360.9|1
1721683160000|2024-07-22 21:19:20|109560.8|109360.8|109560.8|109360.8|109560.8|109360.8|109560.8|109360.8|1
1721683180000|2024-07-22 21:19:40|109560.7|109360.7|109559.7|109359.7|109560.7|109360.7|109559.7|109359.7|2
1721683190000|2024-07-22 21:19:50|109559.8|109359.8|109559.7|109359.7|109559.8|109359.8|109559.7|109359.7|2
1721683210000|2024-07-22 21:20:10|109560.7|109360.7|109569.2|109369.2|109569.2|109369.2|109560.7|109360.7|4
1721683220000|2024-07-22 21:20:20|109572.1|109372.1|109572.5|109372.5|109572.5|109372.5|109568.8|109368.8|7
1721683230000|2024-07-22 21:20:30|109572.3|109372.3|109572.4|109372.4|109573.1|109373.1|109551.7|109351.7|7
1721683240000|2024-07-22 21:20:40|109573|109373|109573|109373|109573|109373|109573|109373|1
1721683250000|2024-07-22 21:20:50|109574.8|109374.8|109574.8|109374.8|109574.8|109374.8|109574.8|109374.8|1
1721683260000|2024-07-22 21:21:00|109574.9|109374.9|109574.9|109374.9|109574.9|109374.9|109574.9|109374.9|1
1721683270000|2024-07-22 21:21:10|109576|109376|109575.8|109375.8|109576|109376|109575.8|109375.8|2
1721683280000|2024-07-22 21:21:20|109576.1|109376.1|109576.1|109376.1|109576.1|109376.1|109576.1|109376.1|1
1721683290000|2024-07-22 21:21:30|109576|109376|109575.9|109375.9|109576|109376|109575.9|109375.9|2
1721683310000|2024-07-22 21:21:50|109576.4|109376.4|109576.3|109376.3|109576.4|109376.4|109576.3|109376.3|2
1721683360000|2024-07-22 21:22:40|109560.5|109360.5|109581.2|109381.2|109581.2|109381.2|109556.4|109356.4|5
1721683380000|2024-07-22 21:23:00|109582.3|109382.3|109582.3|109382.3|109582.3|109382.3|109582.3|109382.3|1
1721683400000|2024-07-22 21:23:20|109582.4|109382.4|109582.4|109382.4|109582.4|109382.4|109582.4|109382.4|1
1721683420000|2024-07-22 21:23:40|109579.6|109379.6|109579.6|109379.6|109579.6|109379.6|109579.6|109379.6|1
1721683430000|2024-07-22 21:23:50|109580|109380|109580|109380|109580|109380|109580|109380|1
1721683480000|2024-07-22 21:24:40|109579.7|109379.7|109579.7|109379.7|109579.7|109379.7|109579.7|109379.7|1
1721683490000|2024-07-22 21:24:50|109579.6|109379.6|109579.6|109379.6|109579.6|109379.6|109579.6|109379.6|1
1721683550000|2024-07-22 21:25:50|109579.7|109379.7|109579.7|109379.7|109579.7|109379.7|109579.7|109379.7|1
1721683570000|2024-07-22 21:26:10|109569.1|109369.1|109550.3|109350.3|109569.1|109369.1|109550.3|109350.3|6
1721683580000|2024-07-22 21:26:20|109547.7|109347.7|109549|109349|109550.9|109350.9|109543.7|109343.7|8
1721683590000|2024-07-22 21:26:30|109548.9|109348.9|109570.5|109370.5|109579|109379|109548.7|109348.7|11
1721683600000|2024-07-22 21:26:40|109572.6|109372.6|109568.5|109368.5|109575.7|109375.7|109561.8|109361.8|13
1721683610000|2024-07-22 21:26:50|109568.9|109368.9|109570.4|109370.4|109570.4|109370.4|109568.9|109368.9|13
1721683620000|2024-07-22 21:27:00|109568.9|109368.9|109564.7|109364.7|109569.6|109369.6|109564.7|109364.7|8
1721683630000|2024-07-22 21:27:10|109568.9|109368.9|109568.5|109368.5|109568.9|109368.9|109568.5|109368.5|2
1721683640000|2024-07-22 21:27:20|109567.2|109367.2|109567.2|109367.2|109567.2|109367.2|109564.2|109364.2|5
1721683650000|2024-07-22 21:27:30|109565.1|109365.1|109567.2|109367.2|109567.5|109367.5|109563.3|109363.3|7
1721683660000|2024-07-22 21:27:40|109564.3|109364.3|109563.8|109363.8|109564.3|109364.3|109563.8|109363.8|2
1721683670000|2024-07-22 21:27:50|109565.2|109365.2|109567.9|109367.9|109568.4|109368.4|109563.4|109363.4|7
1721683680000|2024-07-22 21:28:00|109567.8|109367.8|109566.6|109366.6|109567.8|109367.8|109566.6|109366.6|5
1721683690000|2024-07-22 21:28:10|109565.3|109365.3|109567.8|109367.8|109567.8|109367.8|109563.8|109363.8|5
1721683700000|2024-07-22 21:28:20|109565.7|109365.7|109567.4|109367.4|109568.8|109368.8|109565.7|109365.7|8
1721683710000|2024-07-22 21:28:30|109568.5|109368.5|109564|109364|109568.5|109368.5|109563.8|109363.8|4
1721683720000|2024-07-22 21:28:40|109568.2|109368.2|109568.2|109368.2|109568.2|109368.2|109568.2|109368.2|1
1721683730000|2024-07-22 21:28:50|109565.3|109365.3|109567.9|109367.9|109568.2|109368.2|109561.8|109361.8|5
1721683740000|2024-07-22 21:29:00|109563.7|109363.7|109563.7|109363.7|109563.7|109363.7|109563.7|109363.7|1
1721683750000|2024-07-22 21:29:10|109568.2|109368.2|109566|109366|109568.8|109368.8|109561.8|109361.8|7
1721683760000|2024-07-22 21:29:20|109566.8|109366.8|109563.6|109363.6|109566.8|109366.8|109563.1|109363.1|5
1721683770000|2024-07-22 21:29:30|109568.1|109368.1|109569.5|109369.5|109569.5|109369.5|109568.1|109368.1|7
1721683780000|2024-07-22 21:29:40|109566.5|109366.5|109564.8|109364.8|109569.2|109369.2|109562.9|109362.9|7
1721683790000|2024-07-22 21:29:50|109564.9|109364.9|109569.5|109369.5|109569.5|109369.5|109564.9|109364.9|2
1721683800000|2024-07-22 21:30:00|109576.3|109376.3|109581.6|109381.6|109583.8|109383.8|109573.6|109373.6|10
1721683810000|2024-07-22 21:30:10|109579.4|109379.4|109695.5|109495.5|109697.2|109497.2|109577.7|109377.7|14
1721683820000|2024-07-22 21:30:20|109695.7|109495.7|109695.7|109495.7|109696.1|109496.1|109695.5|109495.5|8
1721683830000|2024-07-22 21:30:30|109696|109496|109693.6|109493.6|109698.4|109498.4|109693.6|109493.6|15
1721683840000|2024-07-22 21:30:40|109693.7|109493.7|109694.7|109494.7|109694.8|109494.8|109693.6|109493.6|10
1721683850000|2024-07-22 21:30:50|109694.1|109494.1|109693.9|109493.9|109695.4|109495.4|109693.9|109493.9|12
1721683860000|2024-07-22 21:31:00|109693.8|109493.8|109696.2|109496.2|109696.5|109496.5|109693.7|109493.7|10
1721683870000|2024-07-22 21:31:10|109695.9|109495.9|109696.5|109496.5|109699.2|109499.2|109695.9|109495.9|13
1721683880000|2024-07-22 21:31:20|109696.6|109496.6|109697.2|109497.2|109698.3|109498.3|109696.6|109496.6|9
1721683890000|2024-07-22 21:31:30|109697.6|109497.6|109698.4|109498.4|109698.6|109498.6|109697.3|109497.3|6
1721683900000|2024-07-22 21:31:40|109698.5|109498.5|109698.4|109498.4|109699.3|109499.3|109698.4|109498.4|7
1721683910000|2024-07-22 21:31:50|109698.3|109498.3|109699.4|109499.4|109699.4|109499.4|109698.3|109498.3|4
1721683920000|2024-07-22 21:32:00|109699.5|109499.5|109699.7|109499.7|109699.7|109499.7|109699.1|109499.1|8
1721683930000|2024-07-22 21:32:10|109699.8|109499.8|109698.5|109498.5|109700.1|109500.1|109698.5|109498.5|9
1721683940000|2024-07-22 21:32:20|109699.3|109499.3|109699.3|109499.3|109699.3|109499.3|109699.2|109499.2|3
1721683950000|2024-07-22 21:32:30|109699.4|109499.4|109699.5|109499.5|109699.7|109499.7|109699.3|109499.3|6
1721683960000|2024-07-22 21:32:40|109699.6|109499.6|109700|109500|109700.2|109500.2|109699.5|109499.5|9
1721683970000|2024-07-22 21:32:50|109700.1|109500.1|109700.2|109500.2|109700.2|109500.2|109699.9|109499.9|4
1721683980000|2024-07-22 21:33:00|109700.3|109500.3|109699.9|109499.9|109700.4|109500.4|109699.9|109499.9|6
1721683990000|2024-07-22 21:33:10|109700|109500|109700.1|109500.1|109700.1|109500.1|109700|109500|4
1721684000000|2024-07-22 21:33:20|109700.2|109500.2|109700|109500|109700.3|109500.3|109700|109500|8
1721684010000|2024-07-22 21:33:30|109700.1|109500.1|109700.6|109500.6|109701.1|109501.1|109699.7|109499.7|13
1721684020000|2024-07-22 21:33:40|109700.3|109500.3|109700.6|109500.6|109700.7|109500.7|109700.3|109500.3|9
1721684030000|2024-07-22 21:33:50|109700.7|109500.7|109700.5|109500.5|109700.9|109500.9|109700.4|109500.4|5
1721684040000|2024-07-22 21:34:00|109700.6|109500.6|109700|109500|109700.8|109500.8|109699.5|109499.5|6
1721684050000|2024-07-22 21:34:10|109699.5|109499.5|109700.1|109500.1|109700.1|109500.1|109699|109499|6
1721684060000|2024-07-22 21:34:20|109699.7|109499.7|109698.6|109498.6|109700.1|109500.1|109698.6|109498.6|6
1721684070000|2024-07-22 21:34:30|109698.5|109498.5|109698|109498|109698.6|109498.6|109698|109498|5
1721684080000|2024-07-22 21:34:40|109698.1|109498.1|109695.3|109495.3|109698.5|109498.5|109695.3|109495.3|4
1721684090000|2024-07-22 21:34:50|109695.4|109495.4|109695.5|109495.5|109695.5|109495.5|109695.2|109495.2|5
1721684100000|2024-07-22 21:35:00|109690.4|109490.4|109692.1|109492.1|109692.1|109492.1|109690.4|109490.4|5
1721684110000|2024-07-22 21:35:10|109691.6|109491.6|109695.5|109495.5|109695.5|109495.5|109691.6|109491.6|10
1721684120000|2024-07-22 21:35:20|109695.8|109495.8|109693|109493|109695.8|109495.8|109693|109493|6
1721684130000|2024-07-22 21:35:30|109693.1|109493.1|109693.5|109493.5|109694.3|109494.3|109693.1|109493.1|8
1721684140000|2024-07-22 21:35:40|109693.6|109493.6|109693.6|109493.6|109695.7|109495.7|109692.5|109492.5|16
1721684150000|2024-07-22 21:35:50|109693.2|109493.2|109693.5|109493.5|109693.6|109493.6|109693.2|109493.2|5
1721684160000|2024-07-22 21:36:00|109693.1|109493.1|109693.9|109493.9|109694|109494|109693.1|109493.1|7
1721684170000|2024-07-22 21:36:10|109692.1|109492.1|109694.3|109494.3|109694.4|109494.4|109691.9|109491.9|10
1721684180000|2024-07-22 21:36:20|109694|109494|109694.2|109494.2|109694.2|109494.2|109691.9|109491.9|8
1721684190000|2024-07-22 21:36:30|109694|109494|109694|109494|109694.1|109494.1|109692.1|109492.1|7
1721684200000|2024-07-22 21:36:40|109692.6|109492.6|109693.8|109493.8|109693.9|109493.9|109692.6|109492.6|10
1721684210000|2024-07-22 21:36:50|109693.9|109493.9|109694.6|109494.6|109694.8|109494.8|109693.1|109493.1|8
1721684220000|2024-07-22 21:37:00|109694.3|109494.3|109694.4|109494.4|109695|109495|109694.3|109494.3|10
1721684230000|2024-07-22 21:37:10|109693.1|109493.1|109693.3|109493.3|109694|109494|109691.8|109491.8|10
1721684240000|2024-07-22 21:37:20|109695.3|109495.3|109695.1|109495.1|109697|109497|109693.1|109493.1|11
1721684250000|2024-07-22 21:37:30|109694.9|109494.9|109695.1|109495.1|109695.1|109495.1|109692.8|109492.8|6
1721684260000|2024-07-22 21:37:40|109695|109495|109694.3|109494.3|109695.3|109495.3|109694.3|109494.3|4
1721684270000|2024-07-22 21:37:50|109694.4|109494.4|109693.7|109493.7|109694.4|109494.4|109693.2|109493.2|6
1721684280000|2024-07-22 21:38:00|109693.8|109493.8|109693.6|109493.6|109693.8|109493.8|109693.3|109493.3|6
1721684290000|2024-07-22 21:38:10|109693.5|109493.5|109693.8|109493.8|109694|109494|109693.5|109493.5|8
1721684300000|2024-07-22 21:38:20|109693.9|109493.9|109693.7|109493.7|109694|109494|109693.5|109493.5|7
1721684310000|2024-07-22 21:38:30|109693.8|109493.8|109693.1|109493.1|109694|109494|109693.1|109493.1|6
1721684320000|2024-07-22 21:38:40|109692.8|109492.8|109693.6|109493.6|109693.6|109493.6|109692.8|109492.8|7
1721684330000|2024-07-22 21:38:50|109693.7|109493.7|109693.5|109493.5|109694.1|109494.1|109692.9|109492.9|7
1721684340000|2024-07-22 21:39:00|109692.8|109492.8|109692.3|109492.3|109693.3|109493.3|109690.5|109490.5|12
1721684350000|2024-07-22 21:39:10|109692.7|109492.7|109693.8|109493.8|109693.9|109493.9|109692|109492|7
1721684360000|2024-07-22 21:39:20|109693.9|109493.9|109693.5|109493.5|109693.9|109493.9|109693.5|109493.5|5
1721684370000|2024-07-22 21:39:30|109693.6|109493.6|109693.8|109493.8|109693.9|109493.9|109693.6|109493.6|4
1721684380000|2024-07-22 21:39:40|109693.9|109493.9|109693.6|109493.6|109694.1|109494.1|109693.4|109493.4|6
1721684390000|2024-07-22 21:39:50|109693.3|109493.3|109691.7|109491.7|109693.3|109493.3|109690.8|109490.8|12
1721684400000|2024-07-22 21:40:00|109691.3|109491.3|109689.8|109489.8|109691.3|109491.3|109689.8|109489.8|7
1721684410000|2024-07-22 21:40:10|109690.2|109490.2|109690|109490|109690.2|109490.2|109690|109490|6
1721684420000|2024-07-22 21:40:20|109689.9|109489.9|109689.8|109489.8|109690.3|109490.3|109689.5|109489.5|4
1721684430000|2024-07-22 21:40:30|109689.9|109489.9|109689.9|109489.9|109690.3|109490.3|109689.8|109489.8|6
1721684440000|2024-07-22 21:40:40|109690.2|109490.2|109690.6|109490.6|109690.8|109490.8|109690.1|109490.1|6
1721684450000|2024-07-22 21:40:50|109690.8|109490.8|109692.2|109492.2|109692.8|109492.8|109690.8|109490.8|4
1721684460000|2024-07-22 21:41:00|109692.1|109492.1|109690.9|109490.9|109692.1|109492.1|109690.9|109490.9|5
1721684470000|2024-07-22 21:41:10|109691.4|109491.4|109691.6|109491.6|109694|109494|109691.4|109491.4|9
1721684480000|2024-07-22 21:41:20|109692.2|109492.2|109693.6|109493.6|109693.6|109493.6|109692|109492|4
1721684490000|2024-07-22 21:41:30|109693.7|109493.7|109692.3|109492.3|109693.7|109493.7|109691.8|109491.8|4
1721684500000|2024-07-22 21:41:40|109692|109492|109691.4|109491.4|109692|109492|109691.4|109491.4|3
1721684510000|2024-07-22 21:41:50|109691.5|109491.5|109691.3|109491.3|109694.4|109494.4|109691.3|109491.3|8
1721684520000|2024-07-22 21:42:00|109691|109491|109690.7|109490.7|109691.4|109491.4|109690.7|109490.7|4
1721684530000|2024-07-22 21:42:10|109691.1|109491.1|109691|109491|109691.1|109491.1|109690.9|109490.9|5
1721684540000|2024-07-22 21:42:20|109691.1|109491.1|109691.4|109491.4|109691.5|109491.5|109691.1|109491.1|4
1721684550000|2024-07-22 21:42:30|109691.5|109491.5|109691.6|109491.6|109694.1|109494.1|109691.4|109491.4|9
1721684560000|2024-07-22 21:42:40|109691.7|109491.7|109691.3|109491.3|109691.7|109491.7|109691.3|109491.3|2
1721684570000|2024-07-22 21:42:50|109691.2|109491.2|109691.6|109491.6|109691.6|109491.6|109691.2|109491.2|4
1721684580000|2024-07-22 21:43:00|109691.4|109491.4|109692.2|109492.2|109692.2|109492.2|109691.4|109491.4|2
1721684590000|2024-07-22 21:43:10|109692.1|109492.1|109691.9|109491.9|109692.2|109492.2|109691.9|109491.9|3
1721684600000|2024-07-22 21:43:20|109692.1|109492.1|109692|109492|109692.2|109492.2|109692|109492|5
1721684610000|2024-07-22 21:43:30|109692.2|109492.2|109692|109492|109692.2|109492.2|109691.9|109491.9|3
1721684620000|2024-07-22 21:43:40|109692.1|109492.1|109691.7|109491.7|109695.5|109495.5|109691.5|109491.5|9
1721684630000|2024-07-22 21:43:50|109691.4|109491.4|109691.4|109491.4|109691.4|109491.4|109691.3|109491.3|3
1721684640000|2024-07-22 21:44:00|109691.3|109491.3|109693.5|109493.5|109695.8|109495.8|109691.2|109491.2|13
1721684650000|2024-07-22 21:44:10|109690.7|109490.7|109691.2|109491.2|109691.3|109491.3|109690.7|109490.7|4
1721684660000|2024-07-22 21:44:20|109691.1|109491.1|109691.8|109491.8|109692|109492|109691.1|109491.1|10
1721684670000|2024-07-22 21:44:30|109695|109495|109692.3|109492.3|109695|109495|109692.1|109492.1|8
1721684680000|2024-07-22 21:44:40|109692.2|109492.2|109692.4|109492.4|109695.2|109495.2|109692.2|109492.2|9
1721684690000|2024-07-22 21:44:50|109692|109492|109690.9|109490.9|109694.7|109494.7|109690.9|109490.9|13
1721684700000|2024-07-22 21:45:00|109690.7|109490.7|109691.4|109491.4|109693.8|109493.8|109690.7|109490.7|14
1721684710000|2024-07-22 21:45:10|109691.3|109491.3|109691.5|109491.5|109691.6|109491.6|109691.1|109491.1|10
1721684720000|2024-07-22 21:45:20|109692.2|109492.2|109690.7|109490.7|109692.2|109492.2|109690.7|109490.7|9
1721684730000|2024-07-22 21:45:30|109690.8|109490.8|109691.1|109491.1|109691.5|109491.5|109690.8|109490.8|9
1721684740000|2024-07-22 21:45:40|109690.9|109490.9|109692.1|109492.1|109693.2|109493.2|109690.9|109490.9|7
1721684750000|2024-07-22 21:45:50|109691.9|109491.9|109691.6|109491.6|109697|109497|109691.1|109491.1|7
1721684760000|2024-07-22 21:46:00|109691.5|109491.5|109691.3|109491.3|109691.6|109491.6|109691.2|109491.2|8
1721684770000|2024-07-22 21:46:10|109688.2|109488.2|109689.9|109489.9|109691.4|109491.4|109686.1|109486.1|17
1721684780000|2024-07-22 21:46:20|109690|109490|109686.2|109486.2|109690|109490|109685.3|109485.3|10
1721684790000|2024-07-22 21:46:30|109686.1|109486.1|109685.7|109485.7|109686.1|109486.1|109685.1|109485.1|8
1721684800000|2024-07-22 21:46:40|109685.8|109485.8|109685.5|109485.5|109687|109487|109685.5|109485.5|10
1721684810000|2024-07-22 21:46:50|109685.6|109485.6|109685.2|109485.2|109689.7|109489.7|109684.9|109484.9|11
1721684820000|2024-07-22 21:47:00|109685.1|109485.1|109706.9|109506.9|109707.2|109507.2|109684.7|109484.7|9
1721684830000|2024-07-22 21:47:10|109706.1|109506.1|109707.5|109507.5|109707.5|109507.5|109706.1|109506.1|4
1721684840000|2024-07-22 21:47:20|109707.6|109507.6|109702.9|109502.9|109715.7|109515.7|109702.9|109502.9|9
1721684850000|2024-07-22 21:47:30|109702.6|109502.6|109708.4|109508.4|109714.2|109514.2|109701.8|109501.8|7
1721684860000|2024-07-22 21:47:40|109707.1|109507.1|109706.5|109506.5|109707.1|109507.1|109705.6|109505.6|5
1721684870000|2024-07-22 21:47:50|109706.6|109506.6|109706|109506|109706.6|109506.6|109706|109506|2
1721684880000|2024-07-22 21:48:00|109705.8|109505.8|109705.1|109505.1|109706.4|109506.4|109702.9|109502.9|6
1721684890000|2024-07-22 21:48:10|109703.5|109503.5|109702.8|109502.8|109705.1|109505.1|109702.8|109502.8|4
1721684900000|2024-07-22 21:48:20|109702.6|109502.6|109702.3|109502.3|109703.5|109503.5|109702.2|109502.2|15
1721684910000|2024-07-22 21:48:30|109700.9|109500.9|109701.9|109501.9|109704.1|109504.1|109700.9|109500.9|12
1721684920000|2024-07-22 21:48:40|109702|109502|109702.1|109502.1|109702.1|109502.1|109701.9|109501.9|3
1721684930000|2024-07-22 21:48:50|109702.2|109502.2|109701.8|109501.8|109702.2|109502.2|109701.7|109501.7|5
1721684940000|2024-07-22 21:49:00|109701.6|109501.6|109701.8|109501.8|109702|109502|109701.6|109501.6|5
1721684950000|2024-07-22 21:49:10|109701.7|109501.7|109702.5|109502.5|109702.5|109502.5|109701.7|109501.7|9
1721684960000|2024-07-22 21:49:20|109702.6|109502.6|109705|109505|109705.3|109505.3|109702.6|109502.6|6
1721684970000|2024-07-22 21:49:30|109704.8|109504.8|109702.1|109502.1|109704.8|109504.8|109699.8|109499.8|6
1721684980000|2024-07-22 21:49:40|109702.2|109502.2|109703.7|109503.7|109704.2|109504.2|109702.2|109502.2|5
1721684990000|2024-07-22 21:49:50|109702.7|109502.7|109703.2|109503.2|109704|109504|109700.2|109500.2|12
1721685000000|2024-07-22 21:50:00|109703.1|109503.1|109700.9|109500.9|109703.4|109503.4|109700.9|109500.9|9
1721685010000|2024-07-22 21:50:10|109701.7|109501.7|109702.3|109502.3|109702.3|109502.3|109699.9|109499.9|8
1721685020000|2024-07-22 21:50:20|109702.4|109502.4|109701.1|109501.1|109702.4|109502.4|109701.1|109501.1|5
1721685030000|2024-07-22 21:50:30|109700.1|109500.1|109702.5|109502.5|109702.5|109502.5|109700.1|109500.1|9
1721685040000|2024-07-22 21:50:40|109703.8|109503.8|109701.9|109501.9|109703.8|109503.8|109701.8|109501.8|13
1721685050000|2024-07-22 21:50:50|109701.5|109501.5|109701.4|109501.4|109701.7|109501.7|109701.4|109501.4|4
1721685060000|2024-07-22 21:51:00|109701.3|109501.3|109701.2|109501.2|109701.3|109501.3|109701.2|109501.2|2
1721685070000|2024-07-22 21:51:10|109701.1|109501.1|109701.5|109501.5|109701.5|109501.5|109701.1|109501.1|4
1721685080000|2024-07-22 21:51:20|109701.6|109501.6|109701.4|109501.4|109701.8|109501.8|109701.4|109501.4|3
1721685090000|2024-07-22 21:51:30|109700.9|109500.9|109702.1|109502.1|109702.1|109502.1|109699.7|109499.7|7
1721685100000|2024-07-22 21:51:40|109701.7|109501.7|109701.6|109501.6|109701.7|109501.7|109701.6|109501.6|2
1721685110000|2024-07-22 21:51:50|109701.7|109501.7|109701.4|109501.4|109701.8|109501.8|109701.4|109501.4|4
1721685120000|2024-07-22 21:52:00|109694.4|109494.4|109694.4|109494.4|109694.4|109494.4|109694.4|109494.4|1
1721685130000|2024-07-22 21:52:10|109694.5|109494.5|109694.6|109494.6|109694.9|109494.9|109694.5|109494.5|6
1721685140000|2024-07-22 21:52:20|109694.7|109494.7|109695.1|109495.1|109695.6|109495.6|109694.7|109494.7|6
1721685150000|2024-07-22 21:52:30|109694.9|109494.9|109695.5|109495.5|109695.5|109495.5|109694.9|109494.9|2
1721685160000|2024-07-22 21:52:40|109695.6|109495.6|109695.5|109495.5|109695.6|109495.6|109695.5|109495.5|2
1721685170000|2024-07-22 21:52:50|109695.6|109495.6|109695.5|109495.5|109695.7|109495.7|109695.5|109495.5|4
1721685180000|2024-07-22 21:53:00|109695.6|109495.6|109695.7|109495.7|109695.7|109495.7|109695.6|109495.6|2
1721685200000|2024-07-22 21:53:20|109695.6|109495.6|109698.7|109498.7|109699.1|109499.1|109694.5|109494.5|11
1721685210000|2024-07-22 21:53:30|109698.8|109498.8|109699.8|109499.8|109699.8|109499.8|109698.6|109498.6|6
1721685220000|2024-07-22 21:53:40|109699.3|109499.3|109700.2|109500.2|109700.2|109500.2|109699.3|109499.3|7
1721685230000|2024-07-22 21:53:50|109700.1|109500.1|109700.2|109500.2|109700.2|109500.2|109700.1|109500.1|2
1721685240000|2024-07-22 21:54:00|109699.3|109499.3|109698.8|109498.8|109699.8|109499.8|109698.8|109498.8|5
1721685250000|2024-07-22 21:54:10|109698.5|109498.5|109699.4|109499.4|109699.6|109499.6|109698.4|109498.4|9
1721685260000|2024-07-22 21:54:20|109699.1|109499.1|109700.9|109500.9|109700.9|109500.9|109699|109499|6
1721685270000|2024-07-22 21:54:30|109700.8|109500.8|109700.8|109500.8|109700.9|109500.9|109699.8|109499.8|9
1721685280000|2024-07-22 21:54:40|109700.9|109500.9|109700.5|109500.5|109700.9|109500.9|109699.8|109499.8|7
1721685290000|2024-07-22 21:54:50|109699.7|109499.7|109700.9|109500.9|109701.5|109501.5|109699.7|109499.7|10
1721685300000|2024-07-22 21:55:00|109701.3|109501.3|109701.2|109501.2|109701.6|109501.6|109701.2|109501.2|6
1721685310000|2024-07-22 21:55:10|109700.8|109500.8|109700.5|109500.5|109702.2|109502.2|109700.5|109500.5|9
1721685320000|2024-07-22 21:55:20|109700.4|109500.4|109700.7|109500.7|109700.8|109500.8|109700.3|109500.3|7
1721685330000|2024-07-22 21:55:30|109700.8|109500.8|109700.6|109500.6|109702.1|109502.1|109699.8|109499.8|8
1721685340000|2024-07-22 21:55:40|109700.5|109500.5|109700.9|109500.9|109701.1|109501.1|109700.5|109500.5|6
1721685350000|2024-07-22 21:55:50|109701|109501|109700.5|109500.5|109701|109501|109700.5|109500.5|5
1721685360000|2024-07-22 21:56:00|109700.6|109500.6|109700.7|109500.7|109700.7|109500.7|109700.6|109500.6|2
1721685370000|2024-07-22 21:56:10|109700.6|109500.6|109700.7|109500.7|109701.3|109501.3|109700.3|109500.3|9
1721685380000|2024-07-22 21:56:20|109700.6|109500.6|109699.7|109499.7|109701.3|109501.3|109699.7|109499.7|7
1721685390000|2024-07-22 21:56:30|109699.3|109499.3|109698|109498|109699.5|109499.5|109697.8|109497.8|8
1721685400000|2024-07-22 21:56:40|109698.3|109498.3|109699.1|109499.1|109699.8|109499.8|109697.6|109497.6|12
1721685410000|2024-07-22 21:56:50|109698.8|109498.8|109698.7|109498.7|109698.8|109498.8|109698.7|109498.7|2
1721685430000|2024-07-22 21:57:10|109699.2|109499.2|109698.8|109498.8|109699.2|109499.2|109698.8|109498.8|2
1721685440000|2024-07-22 21:57:20|109698.9|109498.9|109699.2|109499.2|109699.2|109499.2|109698.6|109498.6|5
1721685450000|2024-07-22 21:57:30|109699.1|109499.1|109698.9|109498.9|109699.1|109499.1|109698.5|109498.5|4
1721685460000|2024-07-22 21:57:40|109698.8|109498.8|109699.6|109499.6|109700.7|109500.7|109698.1|109498.1|11
1721685470000|2024-07-22 21:57:50|109699.7|109499.7|109699.3|109499.3|109699.7|109499.7|109699|109499|6
1721685480000|2024-07-22 21:58:00|109699.4|109499.4|109699.5|109499.5|109699.5|109499.5|109698.5|109498.5|5
1721685500000|2024-07-22 21:58:20|109699.4|109499.4|109699.5|109499.5|109699.5|109499.5|109699.4|109499.4|2
1721685510000|2024-07-22 21:58:30|109699.1|109499.1|109699.4|109499.4|109701.5|109501.5|109699.1|109499.1|8
1721685520000|2024-07-22 21:58:40|109698.1|109498.1|109697.9|109497.9|109698.1|109498.1|109697.8|109497.8|5
1721685530000|2024-07-22 21:58:50|109697.6|109497.6|109697.5|109497.5|109697.6|109497.6|109697.5|109497.5|2
1721685540000|2024-07-22 21:59:00|109695.4|109495.4|109696|109496|109696.8|109496.8|109695.4|109495.4|7
1721685550000|2024-07-22 21:59:10|109681.8|109484.6|109681.8|109485.5|109681.8|109485.5|109681.8|109484.6|3
1721685560000|2024-07-22 21:59:20||109484.8||109485.6||109485.6||109484.8|2
1721685570000|2024-07-22 21:59:30|109696.2|109485|109696.1|109496.1|109696.2|109496.2|109696.1|109485|6
1721685580000|2024-07-22 21:59:40|109696|109496|109696.2|109496.2|109697.3|109497.3|109696|109496|9
1721685590000|2024-07-22 21:59:50|109696.3|109496.3|109696.1|109496.1|109696.3|109496.3|109696.1|109496.1|3
1721685600000|2024-07-22 22:00:00|109696.2|109496.2|109696.5|109496.5|109708.8|109508.8|109696.2|109496.2|27
1721685610000|2024-07-22 22:00:10|109696.4|109496.4|109690.7|109490.7|109705.1|109505.1|109690.6|109490.6|12
1721685620000|2024-07-22 22:00:20|109690.6|109490.6|109690.6|109490.6|109690.8|109490.8|109690.5|109490.5|7
1721685630000|2024-07-22 22:00:30|109690.3|109490.3|109666.1|109501.8|109691.1|109501.8|109665.4|109490.3|13
1721685640000|2024-07-22 22:00:40|109667|109501.9|109667.8|109503|109667.8|109503|109666.7|109501.9|10
1721685650000|2024-07-22 22:00:50|109667.9|109503.9|109666.5|109483.7|109667.9|109504|109666.2|109483.5|10
1721685660000|2024-07-22 22:01:00|109662.9|109482.4|109678.8|109478.8|109679.8|109482.4|109662.9|109477.7|10
1721685670000|2024-07-22 22:01:10|109682.2|109482.2|109679.2|109479.2|109682.2|109482.2|109679.2|109479.2|10
1721685680000|2024-07-22 22:01:20|109679.4|109479.4|109673.2|109473.2|109681.4|109481.4|109673.2|109473.2|7
1721685690000|2024-07-22 22:01:30|109672.6|109472.6|109672.6|109472.6|109672.6|109472.6|109672.6|109472.6|1
1721685700000|2024-07-22 22:01:40|109672.7|109472.7|109682|109482|109682|109482|109672.7|109472.7|8
1721685710000|2024-07-22 22:01:50|109682.1|109482.1|109679|109479|109682.1|109482.1|109677.3|109477.3|10
1721685720000|2024-07-22 22:02:00|109679.1|109479.1|109674.4|109474.4|109683.7|109483.7|109674.3|109474.3|11
1721685730000|2024-07-22 22:02:10|109674.8|109474.8|109678.2|109478.2|109678.3|109478.3|109674.8|109474.8|9
1721685740000|2024-07-22 22:02:20|109678.3|109478.3|109680.1|109480.1|109686.7|109486.7|109678.3|109478.3|6
1721685750000|2024-07-22 22:02:30|109680.3|109480.3|109689.6|109489.6|109691.7|109491.7|109668.8|109476.9|22
1721685760000|2024-07-22 22:02:40|109688.1|109488.1|109695.3|109495.3|109702.1|109502.1|109687.6|109487.6|25
1721685770000|2024-07-22 22:02:50|109695.4|109495.4|109695.8|109495.8|109695.8|109495.8|109692.1|109492.1|9
1721685780000|2024-07-22 22:03:00|109695.1|109495.1|109689.8|109489.8|109695.1|109495.1|109683.8|109483.8|13
1721685790000|2024-07-22 22:03:10|109689.7|109489.7|109691.4|109491.4|109691.8|109491.8|109689.5|109489.5|5
1721685800000|2024-07-22 22:03:20|109691.5|109491.5|109688.9|109488.9|109699.6|109499.6|109688.9|109488.9|9
1721685810000|2024-07-22 22:03:30|109689|109489|109673.3|109475.5|109694.4|109494.4|109673.3|109475.5|6
1721685820000|2024-07-22 22:03:40|109680.9|109480.9|109697|109497|109697|109497|109680.4|109480.4|4
1721685830000|2024-07-22 22:03:50|109696.5|109496.5|109698.7|109498.7|109699.1|109499.1|109696.5|109496.5|4
1721685840000|2024-07-22 22:04:00|109696.3|109496.3|109696.4|109496.4|109699.1|109499.1|109696.3|109496.3|5
1721685850000|2024-07-22 22:04:10|109696.3|109496.3|109693.3|109493.3|109696.3|109496.3|109693.2|109493.2|5
1721685860000|2024-07-22 22:04:20|109674.3|109477.3|109674.3|109477.5|109674.3|109477.5|109674.3|109477.3|2
1721685870000|2024-07-22 22:04:30|109670.9|109478|109689.3|109489.3|109689.3|109489.3|109670.9|109477.9|3
1721685880000|2024-07-22 22:04:40|109689.4|109489.4|109695.1|109495.1|109695.1|109495.1|109686.6|109486.6|5
1721685890000|2024-07-22 22:04:50|109694.9|109494.9|109694|109494|109695.2|109495.2|109693.9|109493.9|5
1721685900000|2024-07-22 22:05:00|109689.1|109489.1|109692.5|109492.5|109692.7|109492.7|109689.1|109489.1|8
1721685910000|2024-07-22 22:05:10|109692.6|109492.6|109675.6|109475.6|109692.6|109492.6|109675.6|109475.6|4
1721685920000|2024-07-22 22:05:20|109692|109492|109688.8|109488.8|109695.1|109495.1|109681.6|109481.6|16
1721685930000|2024-07-22 22:05:30|109689.4|109489.4|109689.2|109489.2|109689.8|109489.8|109685.1|109485.1|7
1721685940000|2024-07-22 22:05:40|109687.6|109487.6|109687.7|109487.7|109687.7|109487.7|109687.6|109487.6|2
1721685950000|2024-07-22 22:05:50|109687.8|109487.8|109683.9|109483.9|109687.8|109487.8|109683.9|109483.9|2
1721685960000|2024-07-22 22:06:00|109684.4|109484.4|109691.2|109491.2|109691.2|109491.2|109683.7|109483.7|8
1721685970000|2024-07-22 22:06:10|109691|109491|109693.2|109493.2|109695.5|109495.5|109687.1|109487.1|13
1721685980000|2024-07-22 22:06:20|109691.3|109491.3|109692|109492|109695.2|109495.2|109691.3|109491.3|6
1721685990000|2024-07-22 22:06:30|109692.1|109492.1|109692.8|109492.8|109693.3|109493.3|109691.1|109491.1|10
1721686000000|2024-07-22 22:06:40|109692.1|109492.1|109696.2|109496.2|109697.3|109497.3|109691.6|109491.6|11
1721686010000|2024-07-22 22:06:50|109696.3|109496.3|109688.8|109488.8|109697.4|109497.4|109688.8|109488.8|11
1721686020000|2024-07-22 22:07:00|109690.4|109490.4|109690.9|109490.9|109692.2|109492.2|109686.3|109486.3|10
1721686030000|2024-07-22 22:07:10|109685.1|109485.1|109691.3|109491.3|109693.2|109493.2|109685.1|109485.1|8
1721686040000|2024-07-22 22:07:20|109689|109489|109690.1|109490.1|109690.3|109490.3|109688.1|109488.1|8
1721686050000|2024-07-22 22:07:30|109696.1|109496.1|109686.9|109486.9|109696.5|109496.5|109686.3|109486.3|9
1721686060000|2024-07-22 22:07:40|109691|109491|109693.8|109493.8|109697.3|109497.3|109689.7|109489.7|12
1721686070000|2024-07-22 22:07:50|109694|109494|109677|109487.5|109694|109494|109677|109482|25
1721686080000|2024-07-22 22:08:00|109675.4|109487.8|109667.6|109486.4|109678|109488.1|109667.5|109483.8|20
1721686090000|2024-07-22 22:08:10|109667.4|109486.5|109654.1|109494.9|109667.4|109495|109653.9|109486.5|5
1721686100000|2024-07-22 22:08:20|109654.2|109494.8|109654.1|109494.9|109654.2|109494.9|109654.1|109494.8|3
1721686110000|2024-07-22 22:08:30|109653.8|109494.8|109671.4|109479.9|109671.5|109495.3|109653.8|109479.9|5
1721686120000|2024-07-22 22:08:40|109671.6|109479.8|109671.4|109479.8|109671.6|109479.9|109671.4|109479.8|3
1721686130000|2024-07-22 22:08:50|109671.5|109479.9|109671.5|109480.2|109671.5|109480.2|109671.2|109479.9|9
1721686140000|2024-07-22 22:09:00|109671.2|109480.4|109655.7|109495.5|109671.2|109495.5|109655.7|109480.1|16
1721686150000|2024-07-22 22:09:10||109495.6||109495.6||109495.6||109495.6|1
1721686160000|2024-07-22 22:09:20|109654.5|109496.8|109654.8|109497.1|109654.8|109497.1|109654.4|109496.8|3
1721686170000|2024-07-22 22:09:30|109666.8|109489.1|109670.3|109483.8|109672.5|109489.1|109666.7|109483.8|6
1721686180000|2024-07-22 22:09:40|109672.4|109488.5|109666.3|109493.8|109677.4|109494|109665.1|109488.5|14
1721686190000|2024-07-22 22:09:50|109666.4|109493.7|109667.1|109494.6|109667.4|109494.9|109666.4|109493.7|7
1721686200000|2024-07-22 22:10:00|109667|109494.7|109652.9|109503.1|109667|109503.1|109652.9|109494.7|6
1721686210000|2024-07-22 22:10:10|109657.6|109503.2|109657.6|109502.8|109657.6|109503.2|109657.6|109502.7|4
1721686220000|2024-07-22 22:10:20|109657.5|109502.9|109671.9|109493.1|109671.9|109502.9|109657.5|109492.6|5
1721686230000|2024-07-22 22:10:30|109672|109493.2|109669.3|109489.8|109672|109493.2|109669.2|109489.5|8
1721686240000|2024-07-22 22:10:40|109669.2|109489.9|109668.8|109489.8|109669.2|109489.9|109668.5|109489.2|9
1721686250000|2024-07-22 22:10:50|109668.7|109489.9|109651.3|109503.1|109668.7|109503.1|109651.3|109489.7|8
1721686260000|2024-07-22 22:11:00|109651.2|109503.2|109650.9|109503|109651.2|109503.2|109650.9|109503|4
1721686270000|2024-07-22 22:11:10|109651.1|109502.8|109651|109503.3|109651.1|109503.3|109651|109502.8|5
1721686280000|2024-07-22 22:11:20|109668.2|109503.5|109667.7|109489.2|109668.3|109503.5|109667.7|109489.1|9
1721686290000|2024-07-22 22:11:30|109667.8|109489.3|109670.1|109494.9|109672.5|109495|109667.3|109489.1|12
1721686300000|2024-07-22 22:11:40|109670.5|109495.5|109669.6|109494.2|109670.5|109495.5|109669.5|109494|11
1721686310000|2024-07-22 22:11:50|109669.5|109494.1|109655|109503.6|109669.5|109503.6|109655|109494|5
1721686320000|2024-07-22 22:12:00|109654.9||109654.9||109654.9||109654.9||1
1721686330000|2024-07-22 22:12:10|109648.6|109503.3|109666.5|109491.7|109666.5|109503.4|109648.5|109491.7|3
1721686340000|2024-07-22 22:12:20|109666.4|109491.8|109666.4|109491.9|109666.4|109491.9|109666.4|109491.8|3
1721686350000|2024-07-22 22:12:30|109666.3|109494.8|109669.3|109493.9|109669.4|109494.8|109666.3|109493.9|4
1721686360000|2024-07-22 22:12:40|109669.2|109494.4|109655|109504.6|109669.4|109504.6|109655|109494.4|10
1721686370000|2024-07-22 22:12:50|109654.9|109504.5|109654.8|109504.1|109654.9|109504.5|109654.8|109504.1|3
1721686380000|2024-07-22 22:13:00|109654.2|109504.2|109654.2|109504.3|109654.2|109504.3|109654.2|109504.2|3
1721686390000|2024-07-22 22:13:10|109654.1|109494.7|109668.3|109494.8|109668.4|109494.8|109654.1|109494.7|6
1721686400000|2024-07-22 22:13:20|109668.8|109494.9|109668.6|109495.2|109668.8|109495.2|109668.5|109494.9|5
1721686410000|2024-07-22 22:13:30|109668.5|109495.3|109668.3|109495.2|109668.6|109495.3|109668.2|109495|6
1721686420000|2024-07-22 22:13:40|109668.5|109495.1|109655.3|109505|109668.5|109505|109654.1|109495.1|10
1721686430000|2024-07-22 22:13:50|109655.6|109504.8|109655.1|109504.7|109655.6|109505|109655.1|109504.6|7
1721686440000|2024-07-22 22:14:00|109669|109495|109669|109494.9|109669|109495|109669|109494.9|2
1721686450000|2024-07-22 22:14:10|109668.9|109495|109669.2|109495.3|109669.5|109495.6|109668.9|109495|8
1721686460000|2024-07-22 22:14:20|109666.2|109495.4|109666.2|109492.7|109666.3|109495.4|109666.2|109492.6|7
1721686470000|2024-07-22 22:14:30|109666.1|109493|109649.8|109505.2|109667.6|109505.2|109649.8|109492.8|9
1721686480000|2024-07-22 22:14:40|109650.1|109504.9|109650.1|109504.9|109650.1|109504.9|109650.1|109504.9|1
1721686490000|2024-07-22 22:14:50||109504.6||109504.5||109504.6||109504.5|2
1721686500000|2024-07-22 22:15:00|109657|109505.6|109669.2|109495|109674.1|109506.8|109655.8|109494|28
1721686510000|2024-07-22 22:15:10|109669.7|109495.9|109666|109497.4|109670.7|109500.7|109664|109493.7|40
1721686520000|2024-07-22 22:15:20|109669.6|109499.1|109672.1|109492.7|109672.1|109501.5|109666.2|109491.5|35
1721686530000|2024-07-22 22:15:30|109672.2|109492.8|109650.5|109498.7|109674.1|109499.3|109650.5|109491.2|26
1721686540000|2024-07-22 22:15:40|109662.1|109498.3|109669.3|109497.6|109670.1|109500.8|109649.3|109493.4|26
1721686550000|2024-07-22 22:15:50|109667.6|109496.4|109690.2|109494.8|109690.2|109515.2|109652.1|109493|50
1721686560000|2024-07-22 22:16:00|109691.3|109496.7|109691.3|109497.7|109691.5|109497.7|109684.5|109490.7|42
1721686570000|2024-07-22 22:16:10|109687.1|109497.5|109689.6|109496.3|109691.9|109498.5|109683.6|109493.1|52
1721686580000|2024-07-22 22:16:20|109693|109493|109666.3|109515|109694.2|109517.1|109662.7|109490.3|53
1721686590000|2024-07-22 22:16:30|109663|109514.8|109665.1|109512.3|109675.2|109518.9|109662.2|109505.4|49
1721686600000|2024-07-22 22:16:40|109666.3|109515.6|109666.1|109512.9|109678.9|109517.9|109662.6|109508.2|50
1721686610000|2024-07-22 22:16:50|109669|109512.8|109687|109494.8|109695.6|109512.8|109666.1|109493.2|46
1721686620000|2024-07-22 22:17:00|109686.9|109494.4|109687|109496.4|109693|109498.3|109685.6|109492.9|56
1721686630000|2024-07-22 22:17:10|109691|109494.8|109685.9|109494.7|109693.1|109496.3|109683.5|109489.7|59
1721686640000|2024-07-22 22:17:20|109686.4|109496.1|109662|109514.2|109690.1|109517.7|109660.9|109494.7|54
1721686650000|2024-07-22 22:17:30|109665.4|109514.7|109667.6|109509|109678.3|109517.1|109661.6|109497.1|51
1721686660000|2024-07-22 22:17:40|109670.9|109509.6|109684.9|109495.2|109688|109519.8|109659.2|109495.2|55
1721686670000|2024-07-22 22:17:50|109682.4|109496.1|109684.9|109496.7|109693.2|109497.9|109682.4|109491.6|56
1721686680000|2024-07-22 22:18:00|109685.3|109497.8|109684.2|109494.9|109692.1|109497.8|109683.8|109491.2|58
1721686690000|2024-07-22 22:18:10|109684.4|109495.5|109676.8|109503.3|109688.8|109504.8|109661.1|109494.2|42
1721686700000|2024-07-22 22:18:20|109674.3|109503.1|109676.7|109504.3|109686|109517.7|109661|109497|56
1721686710000|2024-07-22 22:18:30|109676.8|109504.2|109668|109498.5|109679.3|109517.7|109660.7|109496.4|55
1721686720000|2024-07-22 22:18:40|109668.2|109501|109686.4|109496.9|109690.1|109514.9|109661.6|109494.4|53
1721686730000|2024-07-22 22:18:50|109686.6|109498.5|109686.4|109495.7|109691.7|109499.9|109684.7|109491.7|54
1721686740000|2024-07-22 22:19:00|109685.1|109494.3|109686.2|109497.3|109694.2|109498.8|109684.4|109492.8|49
1721686750000|2024-07-22 22:19:10|109685.2|109497.2|109661.5|109516.6|109689.8|109518.6|109661.3|109493.8|41
1721686760000|2024-07-22 22:19:20|109661.8|109516.2|109664.8|109503.3|109684.3|109517|109661.6|109497|53
1721686770000|2024-07-22 22:19:30|109663|109514.7|109685.2|109495.5|109685.9|109517.5|109662.8|109493.8|52
1721686780000|2024-07-22 22:19:40|109684.3|109495.4|109685|109497.2|109689.6|109500.3|109683.7|109494.5|52
1721686790000|2024-07-22 22:19:50|109686|109497.7|109685.3|109497.3|109690.9|109499.4|109683.4|109494.8|42
1721686800000|2024-07-22 22:20:00|109688.5|109494.6|109663.2|109517.1|109693.6|109517.1|109662.5|109491.8|50
1721686810000|2024-07-22 22:20:10|109664.8|109505.6|109675.2|109508.1|109675.8|109521.1|109661.4|109503.3|48
1721686820000|2024-07-22 22:20:20|109674.6|109504.4|109661.9|109504.5|109674.6|109520.4|109660.5|109497|56
1721686830000|2024-07-22 22:20:30|109665.2|109503.9|109685.5|109496.6|109690|109516.9|109662.9|109495|49
1721686840000|2024-07-22 22:20:40|109685.2|109498.3|109685.9|109497.4|109687|109500.7|109683.5|109495.7|56
1721686850000|2024-07-22 22:20:50|109686.3|109499.6|109686.4|109496|109694.6|109500.1|109684.6|109493.8|53
1721686860000|2024-07-22 22:21:00|109689.6|109496.6|109675.2|109505.1|109691.4|109521.1|109661.6|109495.9|43
1721686870000|2024-07-22 22:21:10|109661.7|109517.5|109662.4|109507.9|109676.6|109518.5|109661.1|109504.5|30
1721686880000|2024-07-22 22:21:20|109661.8|109505.7|109683.4|109497.1|109684.6|109521.8|109661.6|109493.5|40
1721686890000|2024-07-22 22:21:30|109682.7|109495.4|109684|109494.8|109685.2|109498.4|109682.6|109493.9|41
1721686900000|2024-07-22 22:21:40|109683.5|109494.2|109683.1|109495.4|109685|109498.6|109683|109493.2|46
1721686910000|2024-07-22 22:21:50|109683|109494.1|109660.4|109510.4|109687.9|109510.4|109660.4|109489.1|5
1721686920000|2024-07-22 22:22:00|109659.6|109510.3|109659.6|109510.4|109659.6|109510.4|109659.6|109510.3|2
1721686930000|2024-07-22 22:22:10|109663.2|109510.3|109674|109502.4|109676.6|109510.3|109663.2|109499.7|5
1721686940000|2024-07-22 22:22:20|109673.8|109502.5|109685.1|109493.1|109687.7|109502.5|109673.8|109490.4|10
1721686950000|2024-07-22 22:22:30|109685|109495|109683.2|109495|109685|109495|109683.1|109494.9|7
1721686960000|2024-07-22 22:22:40|109682.9|109495.3|109679.8|109499.3|109682.9|109499.7|109679.8|109495.3|11
1721686970000|2024-07-22 22:22:50|109663.6|109511.2|109663.5|109512|109663.6|109512|109663.2|109511.2|5
1721686980000|2024-07-22 22:23:00|109663.6|109512.2|109663.4|109512.3|109663.6|109512.3|109663.4|109512.2|4
1721686990000|2024-07-22 22:23:10|109662.6|109512.4|109679.5|109500.4|109679.6|109512.4|109662.6|109500.4|6
1721687000000|2024-07-22 22:23:20|109679.4|109500.5|109679.4|109500.6|109679.5|109500.6|109679.4|109500.5|4
1721687010000|2024-07-22 22:23:30|109679.3|109500.7|109679.4|109500.7|109679.4|109500.7|109679.3|109500.6|5
1721687020000|2024-07-22 22:23:40|109680.1|109500.9|109669.4|109515|109687.2|109515|109667.7|109500.9|44
1721687030000|2024-07-22 22:23:50|109668.1|109513.7|109673.1|109512.3|109673.1|109514.7|109668.1|109511.2|26
1721687040000|2024-07-22 22:24:00|109672.6|109512.9|109672.9|109513.3|109672.9|109513.3|109672.6|109512.9|3
1721687050000|2024-07-22 22:24:10|109673.1|109512.9|109689|109500|109689|109512.9|109673.1|109500|7
1721687060000|2024-07-22 22:24:20|109688.9|109500.1|109688.9|109500.1|109688.9|109500.1|109688.9|109500|4
1721687070000|2024-07-22 22:24:30|109689|109500.2|109691.8|109497.1|109691.9|109500.3|109689|109497|6
1721687080000|2024-07-22 22:24:40|109678.1|109507.7|109666|109519.8|109678.1|109519.8|109666|109507.7|4
1721687090000|2024-07-22 22:24:50|109665.9|109519.9|109665.8|109520|109665.9|109520|109665.8|109519.9|4
1721687100000|2024-07-22 22:25:00|109665.5|109520.3|109684.3|109507.9|109684.3|109520.4|109665.4|109507.8|5
1721687110000|2024-07-22 22:25:10|109684.2|109508|109682.7|109509.9|109688.7|109514.9|109678.6|109505.8|48
1721687120000|2024-07-22 22:25:20|109683.3|109509.7|109688.8|109503.6|109688.8|109513|109679.5|109500.7|59
1721687130000|2024-07-22 22:25:30|109688.9|109502.9|109678.8|109514.2|109696.6|109526.2|109664.9|109498.7|45
1721687140000|2024-07-22 22:25:40|109664.6|109513.2|109676.3|109514.9|109676.3|109526.8|109664.6|109513.2|57
1721687150000|2024-07-22 22:25:50|109674|109517.8|109664.7|109522.8|109677|109524.4|109662.7|109505.8|40
1721687160000|2024-07-22 22:26:00|109664.9|109522.5|109689.6|109498.3|109696|109522.5|109663.5|109494.7|53
1721687170000|2024-07-22 22:26:10|109690|109498.9|109690.7|109496|109694.4|109501.9|109686.2|109493.4|54
1721687180000|2024-07-22 22:26:20|109693.2|109496.7|109690.7|109499.8|109693.2|109502|109684.8|109496.7|59
1721687190000|2024-07-22 22:26:30|109686.4|109500.1|109663.8|109520.1|109687.7|109526.6|109662.2|109498.1|50
1721687200000|2024-07-22 22:26:40|109663.9|109520.3|109649.8|109510.3|109669.1|109522.1|109648.4|109508|53
1721687210000|2024-07-22 22:26:50|109650.1|109509.4|109685|109497.6|109685.2|109515.3|109650.1|109492.9|46
1721687220000|2024-07-22 22:27:00|109684.3|109496|109684.2|109493.6|109685.8|109497.7|109683.2|109491.7|57
1721687230000|2024-07-22 22:27:10|109684.6|109495.2|109691.3|109491.7|109692|109496.7|109683.9|109491.7|43
1721687240000|2024-07-22 22:27:20|109691.5|109491.8|109662.8|109514.7|109693.5|109514.7|109662.8|109491.8|37
1721687250000|2024-07-22 22:27:30|109663.4|109514.1|109666.4|109500.5|109670.1|109517.6|109663.4|109495.7|42
1721687260000|2024-07-22 22:27:40|109666.5|109500.3|109677.6|109513.9|109683.2|109516.5|109663.6|109496.1|52
1721687270000|2024-07-22 22:27:50|109683.9|109507.9|109687.6|109495|109691.6|109516.9|109663.1|109490.3|50
1721687280000|2024-07-22 22:28:00|109686.6|109495.1|109687.7|109495.6|109692.5|109499.5|109685.9|109490|52
1721687290000|2024-07-22 22:28:10|109687.6|109495.8|109685.3|109496.1|109688.5|109499.5|109685.3|109493.8|44
1721687300000|2024-07-22 22:28:20|109686|109496|109668.3|109505.4|109687.2|109519.6|109663.1|109495.3|41
1721687310000|2024-07-22 22:28:30|109667.3|109515.5|109670.5|109514.7|109672.7|109521.8|109665.6|109509.5|37
1721687320000|2024-07-22 22:28:40|109670.1|109514.1|109678|109495.8|109678|109520.1|109654.9|109495.8|21
1721687330000|2024-07-22 22:28:50|109677.9|109496.4|109678.8|109497.5|109678.8|109497.5|109677.8|109496.4|6
1721687340000|2024-07-22 22:29:00|109678.7|109497.6|109678.6|109496.2|109678.7|109497.6|109678.3|109496.2|5
1721687350000|2024-07-22 22:29:10|109677.7|109496.1|109647.1|109520.9|109686.8|109520.9|109647.1|109486.7|8
1721687360000|2024-07-22 22:29:20|109646.6|109521|109647|109521.1|109647|109521.1|109646.6|109520.6|5
1721687370000|2024-07-22 22:29:30|109646.8|109521.2|109651.2|109506.9|109651.4|109561.1|109611.1|109506.8|17
1721687380000|2024-07-22 22:29:40|109651|109516.2|109685.3|109493.9|109687.8|109516.2|109647.5|109479.9|45
1721687390000|2024-07-22 22:29:50|109685.7|109495.3|109689|109495.4|109693.1|109498.8|109685.2|109490.3|39
1721687400000|2024-07-22 22:30:00|109688.6|109493.7|109686.8|109493.8|109690|109496.4|109686.8|109493.7|32
1721687410000|2024-07-22 22:30:10|109687.2|109494.1|109688.8|109497|109689.2|109499.5|109686.5|109494.1|47
1721687420000|2024-07-22 22:30:20|109688.5|109499.6|109664.2|109516.4|109693.3|109520.1|109664|109492.8|43
1721687430000|2024-07-22 22:30:30|109664.8|109519.5|109664.5|109518.1|109668.7|109521.1|109663.7|109510.8|19
1721687440000|2024-07-22 22:30:40|109664.7|109517.9|109686.3|109496.1|109687.6|109521.1|109663.9|109495.5|48
1721687450000|2024-07-22 22:30:50|109686.7|109497.1|109678.8|109484.5|109689.9|109500|109678.2|109483.8|63
1721687460000|2024-07-22 22:31:00|109679.1|109486.4|109675.1|109488.9|109680|109493.4|109675.1|109483.8|58
1721687470000|2024-07-22 22:31:10|109675.3|109488.3|109649.4|109495.9|109675.5|109513|109648.4|109487.7|61
1721687480000|2024-07-22 22:31:20|109649.9|109499.4|109649.3|109508.3|109663.1|109511.4|109647.7|109494.9|50
1721687490000|2024-07-22 22:31:30|109649.4|109508|109652.4|109506.7|109656.5|109510.4|109647.2|109502|41
1721687500000|2024-07-22 22:31:40|109651.9|109504.1|109677|109496.4|109677.1|109512.5|109651.1|109490.7|60
1721687510000|2024-07-22 22:31:50|109676.7|109495.6|109676.4|109493.4|109677.8|109496.3|109675.6|109492.1|64
1721687520000|2024-07-22 22:32:00|109676.2|109494.8|109676.5|109493.4|109681.7|109496.8|109674.6|109486.5|63
1721687530000|2024-07-22 22:32:10|109676.7|109493.8|109655.9|109506.1|109678.1|109506.1|109655.7|109493|17
1721687540000|2024-07-22 22:32:20|109655.7|109506.5|109668.3|109508.4|109668.5|109508.5|109655.7|109506.5|5
1721687550000|2024-07-22 22:32:30|109667.1|109509|109679.1|109499.5|109679.2|109509|109667.1|109499.5|5
1721687560000|2024-07-22 22:32:40|109679|109499.6|109679|109499.8|109679|109499.8|109679|109499.6|4
1721687570000|2024-07-22 22:32:50|109679.1|109492|109676.6|109500.7|109686.4|109501.1|109676.6|109492|9
1721687580000|2024-07-22 22:33:00|109676.1|109500.9|109652.3|109517.7|109676.2|109517.7|109652.3|109500.9|7
1721687590000|2024-07-22 22:33:10|109651.4|109517.8|109651.3|109518.8|109651.4|109518.8|109651.3|109517.8|5
1721687600000|2024-07-22 22:33:20|109650.9|109519|109650.9|109519.1|109650.9|109519.1|109650.9|109519|2
1721687610000|2024-07-22 22:33:30|109669.8|109504.3|109669.8|109504.5|109669.8|109504.5|109669.7|109504.3|3
1721687630000|2024-07-22 22:33:50|109669.7|109504.6|109669.6|109504.6|109669.7|109504.6|109669.6|109504.6|3
1721687640000|2024-07-22 22:34:00|109669.7|109504.1|109658.4|109518.5|109670.8|109518.5|109657.6|109504.1|8
1721687650000|2024-07-22 22:34:10|109658.6|109518.9|109657.5|109509|109658.8|109518.9|109654.8|109508.6|15
1721687660000|2024-07-22 22:34:20|109658.7|109510.2|109667.3|109497.8|109670.2|109513.9|109653|109488.8|68
1721687670000|2024-07-22 22:34:30|109667.1|109496.2|109667.8|109493.9|109668.8|109497.4|109665.1|109490.8|62
1721687680000|2024-07-22 22:34:40|109668.2|109496.4|109671.7|109487.7|109674.4|109496.4|109667.8|109487.1|62
1721687690000|2024-07-22 22:34:50|109672|109490.1|109651.4|109504.1|109672.5|109513.7|109649|109486.7|62
1721687700000|2024-07-22 22:35:00|109650.5|109509.4|109650.2|109506.9|109668.9|109514.6|109648.2|109492.5|62
1721687710000|2024-07-22 22:35:10|109650.1|109507.1|109655.3|109503.2|109672.5|109516.7|109648.2|109493.3|57
1721687720000|2024-07-22 22:35:20|109655.2|109504.2|109679.3|109486.6|109682|109512.8|109651.5|109481.1|70
1721687730000|2024-07-22 22:35:30|109679.1|109485.6|109678.2|109491|109681.3|109492.7|109676.2|109485.6|58
1721687740000|2024-07-22 22:35:40|109678|109489.8|109674|109487.1|109678.7|109493|109672.5|109487.1|66
1721687750000|2024-07-22 22:35:50|109673.7|109489.5|109651.8|109509.9|109674.9|109514.8|109648.5|109487.9|65
1721687760000|2024-07-22 22:36:00|109651.5|109514|109654.1|109508.9|109665.8|109516.8|109651|109498.6|49
1721687770000|2024-07-22 22:36:10|109654.4|109508.7|109674.1|109489.2|109676.2|109513.2|109653.8|109489.2|53
1721687780000|2024-07-22 22:36:20|109674.5|109491.6|109674.3|109490.8|109676|109493.2|109672.2|109489.1|53
1721687790000|2024-07-22 22:36:30|109674.7|109491.1|109674.2|109490.9|109675.4|109494|109672.8|109489.1|51
1721687800000|2024-07-22 22:36:40|109674.7|109492.3|109652.6|109505.3|109681.1|109514.8|109650.5|109482.3|51
1721687810000|2024-07-22 22:36:50|109652|109512|109655.1|109506.1|109655.8|109515.5|109650.8|109493.3|52
1721687820000|2024-07-22 22:37:00|109655.7|109512.9|109655.1|109505.9|109655.7|109516.9|109650.8|109492.5|47
1721687830000|2024-07-22 22:37:10|109655.2|109507.2|109679.8|109486.2|109682.4|109508|109655.2|109482.2|50
1721687840000|2024-07-22 22:37:20|109680|109488.2|109679.8|109483.9|109681.5|109488.2|109677.7|109481.7|47
1721687850000|2024-07-22 22:37:30|109680.5|109484|109677.4|109485|109682|109488.3|109677.4|109482|56
1721687860000|2024-07-22 22:37:40|109677.8|109481.9|109673.3|109512.3|109681.3|109514.3|109648.8|109481.9|53
1721687870000|2024-07-22 22:37:50|109655.8|109508.2|109651.7|109512.8|109673.4|109512.9|109649.3|109490.9|50
1721687880000|2024-07-22 22:38:00|109651.8|109506.6|109680.3|109483|109681.9|109514.5|109651.8|109482.5|56
1721687890000|2024-07-22 22:38:10|109680.7|109483.6|109682.2|109485.7|109683.5|109491.2|109678.5|109483.3|57
1721687900000|2024-07-22 22:38:20|109683|109490|109682.1|109487.5|109684.4|109491.3|109681|109486.1|62
1721687910000|2024-07-22 22:38:30|109678.6|109487.7|109658.6|109516.1|109684.2|109517.4|109658|109484.8|60
1721687920000|2024-07-22 22:38:40|109659.4|109516.2|109658.8|109516.8|109676.6|109518.4|109657.3|109494.9|54
1721687930000|2024-07-22 22:38:50|109658.6|109513.6|109655.8|109511.7|109675.8|109521|109655.2|109495.1|61
1721687940000|2024-07-22 22:39:00|109654.8|109517|109686.7|109486.7|109688.9|109518.5|109654.6|109486.1|65
1721687950000|2024-07-22 22:39:10|109686.4|109486.4|109685.5|109490.1|109688.5|109494.1|109683.2|109486.4|62
1721687960000|2024-07-22 22:39:20|109685.4|109491.3|109659.3|109513.1|109686.1|109521.4|109655.3|109489|59
1721687970000|2024-07-22 22:39:30|109659.7|109512.2|109659.5|109513.5|109676.8|109518.2|109657.5|109495.8|53
1721687980000|2024-07-22 22:39:40|109661.1|109517.6|109660.3|109519.8|109676.4|109519.8|109657.4|109493.7|53
1721687990000|2024-07-22 22:39:50|109659.4|109513.1|109657.5|109516.4|109670.7|109520.5|109654.2|109496.6|47
1721688000000|2024-07-22 22:40:00|109657.7|109516.1|109668.4|109513|109670.3|109519|109655.9|109503|50
1721688010000|2024-07-22 22:40:10|109668.8|109513.3|109656.8|109512.1|109669.7|109520.5|109653.5|109501.9|58
1721688020000|2024-07-22 22:40:20|109657.3|109513.5|109661.5|109514.6|109664.2|109518.3|109656.9|109501.9|50
1721688030000|2024-07-22 22:40:30|109660|109518.1|109659.3|109511.1|109672.6|109518.1|109656.7|109501.7|56
1721688040000|2024-07-22 22:40:40|109671|109501.6|109659.6|109511.8|109671.3|109518.2|109657.8|109501.1|48
1721688050000|2024-07-22 22:40:50|109659.5|109511.5|109657.8|109513.1|109676.3|109518.9|109654.1|109493.3|60
1721688060000|2024-07-22 22:41:00|109658.7|109518.3|109657.5|109510.8|109676.6|109518.7|109652.8|109496.4|65
1721688070000|2024-07-22 22:41:10|109670.1|109514.9|109659.5|109513.6|109671.1|109515.8|109653.7|109498.9|61
1721688080000|2024-07-22 22:41:20|109660.2|109513.7|109659.8|109515.5|109664|109518.2|109657|109500.2|55
1721688090000|2024-07-22 22:41:30|109660.2|109514.9|109656.7|109515.8|109671.2|109518.2|109653|109499.1|59
1721688100000|2024-07-22 22:41:40|109657.6|109512|109657.7|109511.1|109668.7|109517.1|109654|109499.6|53
1721688110000|2024-07-22 22:41:50|109654.1|109512.7|109656.6|109502.2|109666.9|109516.3|109653.8|109499.7|57
1721688120000|2024-07-22 22:42:00|109655.9|109513.8|109659.3|109509.9|109673.9|109516.3|109653.8|109495.1|52
1721688130000|2024-07-22 22:42:10|109658.1|109516.7|109655.8|109515.5|109677.3|109520.5|109654.9|109495.9|61
1721688140000|2024-07-22 22:42:20|109655.4|109511.6|109658.2|109513|109669.9|109516.7|109654.3|109498.8|59
1721688150000|2024-07-22 22:42:30|109660.8|109512.8|109658.7|109500.8|109671.6|109516.6|109655.7|109500|53
1721688160000|2024-07-22 22:42:40|109657.3|109510.8|109662.2|109518.4|109663.3|109521.2|109655.6|109500.3|53
1721688170000|2024-07-22 22:42:50|109662.1|109518.6|109663.4|109507|109665.9|109521.7|109661.2|109505.6|40
1721688180000|2024-07-22 22:43:00|109663.6|109517.6|109662.9|109515.9|109676|109520.9|109661.8|109506|37
1721688190000|2024-07-22 22:43:10|109664.4|109514.7|109661.3|109515.1|109664.4|109520.5|109658.7|109506.7|36
1721688200000|2024-07-22 22:43:20|109659.4|109517.7|109662.8|109515.6|109683.3|109522.4|109659.2|109514.7|31
1721688210000|2024-07-22 22:43:30|109660.5|109513|109662.7|109512.5|109665.4|109518.5|109659.7|109509.7|33
1721688220000|2024-07-22 22:43:40|109662.4|109512.8|109661.8|109513.3|109681.5|109518.3|109661.2|109497|32
1721688230000|2024-07-22 22:43:50|109662|109513.6|109679.5|109516.8|109679.9|109520.1|109659.4|109498.7|35
1721688240000|2024-07-22 22:44:00|109678.7|109513.3|109666.3|109515.6|109679.6|109518.8|109661.9|109503.4|46
1721688250000|2024-07-22 22:44:10|109665.4|109517.2|109670.7|109505.6|109670.7|109519.7|109664.6|109505.6|28
1721688260000|2024-07-22 22:44:20|109666.1|109513.6|109668.6|109520.2|109668.6|109520.7|109665.2|109513.6|32
1721688270000|2024-07-22 22:44:30|109667.6|109516.5|109663.4|109514.2|109685.9|109520.2|109662.3|109490.8|57
1721688280000|2024-07-22 22:44:40|109664.3|109512.8|109659.9|109497.9|109683.5|109520.5|109657.9|109495.6|45
1721688290000|2024-07-22 22:44:50|109657.9|109498.9|109662|109514.5|109662.8|109526.8|109657.9|109487.9|56
1721688300000|2024-07-22 22:45:00|109661|109496.3|109659.6|109512.5|109685.1|109519|109655.7|109486|22
1721688310000|2024-07-22 22:45:10|109660.8|109520.7|109664.8|109513.8|109684|109520.8|109660.6|109494.8|39
1721688320000|2024-07-22 22:45:20|109664.5|109514.3|109665.3|109499.6|109685|109520.2|109663.6|109498|23
1721688330000|2024-07-22 22:45:30|109667|109503.6|109669.1|109503.1|109696|109511.9|109663.3|109489.1|34
1721688340000|2024-07-22 22:45:40|109668.4|109508.7|109669.6|109511.4|109682.5|109512.5|109666.9|109500.9|32
1721688350000|2024-07-22 22:45:50|109669.9|109511.2|109669.4|109520.1|109683.5|109520.1|109667.2|109500.8|31
1721688360000|2024-07-22 22:46:00|109666.7|109515.8|109664.3|109517.2|109678.9|109520.8|109663.1|109504|40
1721688370000|2024-07-22 22:46:10|109664.2|109514.8|109663.9|109515.8|109677.2|109520.3|109662.8|109503.5|50
1721688380000|2024-07-22 22:46:20|109664.4|109518.4|109676.5|109504|109686.9|109518.4|109663.6|109503.6|30
1721688390000|2024-07-22 22:46:30|109677.1|109506.9|109682.8|109498.2|109683.3|109517.8|109663.7|109493.8|48
1721688400000|2024-07-22 22:46:40|109683.6|109503.4|109683.4|109514.7|109696.6|109522.4|109665.5|109496.8|50
1721688410000|2024-07-22 22:46:50|109683.9|109518.9|109667.1|109516|109684.1|109520.7|109666.6|109513.3|31
1721688420000|2024-07-22 22:47:00|109666.9|109515.9|109667.4|109520.4|109671.2|109523.2|109666|109511.2|46
1721688430000|2024-07-22 22:47:10|109666.6|109515.4|109681.3|109517.6|109681.3|109522|109665|109505|47
1721688440000|2024-07-22 22:47:20|109681.4|109505.4|109678.4|109502.9|109681.7|109518.9|109677.8|109494.6|30
1721688450000|2024-07-22 22:47:30|109678.5|109514.8|109679.8|109505.5|109680.9|109522.1|109678.2|109501.3|35
1721688460000|2024-07-22 22:47:40|109680|109505.2|109669.7|109508.9|109692.1|109521.3|109668|109499.2|41
1721688470000|2024-07-22 22:47:50|109681.2|109509.1|109683.8|109508.2|109685.8|109524|109668.6|109505.8|52
1721688480000|2024-07-22 22:48:00|109685|109509.5|109670.5|109510.3|109687|109525.6|109669.7|109507.3|47
1721688490000|2024-07-22 22:48:10|109683.4|109521.8|109684.9|109503|109698.8|109522.2|109669.8|109492.5|50
1721688500000|2024-07-22 22:48:20|109684.5|109516.3|109694|109501.6|109699.9|109524.8|109682.2|109490.5|36
1721688510000|2024-07-22 22:48:30|109682.7|109493|109698.6|109498.8|109698.6|109515.5|109682.2|109488.9|42
1721688520000|2024-07-22 22:48:40|109686.1|109500.8|109664.6|109498.5|109688.4|109522.2|109664.6|109496.8|38
1721688530000|2024-07-22 22:48:50|109683.9|109513|109669.2|109501.5|109688.9|109520.3|109664.6|109496.9|41
1721688540000|2024-07-22 22:49:00|109666.4|109516.2|109671.5|109493.5|109701.5|109517.9|109666.4|109490.9|44
1721688550000|2024-07-22 22:49:10|109687|109502.5|109689|109502.8|109701.4|109515.3|109666.8|109489.7|50
1721688560000|2024-07-22 22:49:20|109687|109495.8|109686.9|109501|109699.9|109502|109668.5|109490.6|35
1721688570000|2024-07-22 22:49:30|109686.4|109491.4|109668.4|109515.4|109700.5|109515.4|109667.2|109489.7|39
1721688580000|2024-07-22 22:49:40|109670.9|109515.6|109668.6|109514.9|109671.1|109515.6|109668.2|109500|24
1721688590000|2024-07-22 22:49:50|109668.5|109515.4|109668|109515.4|109671|109515.7|109668|109515.4|19
1721688600000|2024-07-22 22:50:00|109668.5|109515|109687.5|109502.9|109689.2|109516.1|109668.2|109499.8|27
1721688610000|2024-07-22 22:50:10|109687.8|109500.9|109686.9|109490.2|109700.1|109516|109684.5|109488.9|37
1721688620000|2024-07-22 22:50:20|109687.9|109499.9|109686.2|109513.6|109696.4|109516.1|109665.9|109488.8|35
1721688630000|2024-07-22 22:50:30|109686.4|109499.2|109666.2|109514.6|109686.4|109518.4|109666.2|109490|34
1721688640000|2024-07-22 22:50:40|109667.5|109514.7|109669.9|109517.2|109671.7|109523.8|109664.8|109499.8|28
1721688650000|2024-07-22 22:50:50|109668.6|109512.7|109685.8|109498.5|109687.2|109519.3|109664.2|109487.7|29
1721688660000|2024-07-22 22:51:00|109698.9|109489.4|109686.8|109499|109698.9|109514.2|109685.5|109488.6|42
1721688670000|2024-07-22 22:51:10|109685.7|109514.2|109685.3|109497.4|109699|109514.7|109684.3|109488.6|39
1721688680000|2024-07-22 22:51:20|109684.5|109488.2|109665.6|109513.4|109687.2|109516.8|109665.6|109487.4|38
1721688690000|2024-07-22 22:51:30|109666.9|109513.6|109667.7|109498.1|109686.4|109521.2|109664.9|109496.4|36
1721688700000|2024-07-22 22:51:40|109668.5|109512.5|109667.2|109512.6|109686.8|109519.3|109665.8|109497.3|44
1721688710000|2024-07-22 22:51:50|109666|109512.3|109687.4|109503.4|109699.2|109515.5|109666|109486.7|58
1721688720000|2024-07-22 22:52:00|109687.2|109495|109686.9|109490.3|109700.2|109516.2|109686.5|109489.4|40
1721688730000|2024-07-22 22:52:10|109700.3|109500.7|109686.2|109491.9|109700.3|109513.5|109685.4|109489.1|38
1721688740000|2024-07-22 22:52:20|109687.4|109488|109667.2|109512.9|109699.8|109518.9|109665|109488|44
1721688750000|2024-07-22 22:52:30|109667.5|109513.2|109669.2|109501.9|109672.5|109518.1|109667.5|109498.1|45
1721688760000|2024-07-22 22:52:40|109669.6|109517.4|109684|109501|109699.8|109517.4|109669.6|109500.8|33
1721688770000|2024-07-22 22:52:50|109686.1|109516.8|109680.6|109520.3|109697.8|109520.3|109680.6|109486.4|34
1721688780000|2024-07-22 22:53:00|109679.8|109508.5|109680.2|109498.5|109690.3|109524.1|109679.6|109496.1|42
1721688790000|2024-07-22 22:53:10|109678.8|109506.3|109671|109523.1|109691.3|109523.1|109670.1|109494.6|52
1721688800000|2024-07-22 22:53:20|109684.3|109518.9|109683.8|109521.2|109685.2|109525.6|109670|109507.1|49
1721688810000|2024-07-22 22:53:30|109670.7|109510.3|109670.5|109507.1|109685|109523.3|109667.9|109505.6|48
1721688820000|2024-07-22 22:53:40|109669|109505.9|109680.4|109497.8|109691|109520.7|109667|109496.4|49
1721688830000|2024-07-22 22:53:50|109679.6|109505.9|109679|109496|109690.5|109516.8|109679|109494.6|39
1721688840000|2024-07-22 22:54:00|109678.9|109496.1|109682.4|109497.4|109696.5|109517.4|109678.5|109485.6|37
1721688850000|2024-07-22 22:54:10|109682.9|109487.5|109664.4|109512.1|109683.3|109515.4|109662.9|109485.5|43
1721688860000|2024-07-22 22:54:20|109664.5|109496.2|109664.7|109496.9|109668.8|109517.3|109664.5|109495.5|34
1721688870000|2024-07-22 22:54:30|109664.6|109511.6|109683.1|109499|109683.7|109516.1|109664.4|109490.7|37
1721688880000|2024-07-22 22:54:40|109683.5|109496.9|109681.9|109511.9|109683.5|109513.4|109661.8|109487.2|23
1721688890000|2024-07-22 22:54:50|109678.9|109496.3|109677.1|109496.6|109681.9|109517.1|109658.1|109495|38
1721688900000|2024-07-22 22:55:00|109677.4|109512.3|109662.9|109520.6|109679.6|109520.6|109657.4|109496.4|29
1721688910000|2024-07-22 22:55:10|109663.9|109517|109666.6|109520.5|109670.4|109524.2|109662.2|109517|40
1721688920000|2024-07-22 22:55:20|109667.9|109522|109667.7|109521.9|109670.2|109524.7|109665.9|109520.6|28
1721688930000|2024-07-22 22:55:30|109669.4|109521.7|109681.5|109501.8|109683.7|109525|109666|109500.1|34
1721688940000|2024-07-22 22:55:40|109681.8|109500.6|109697|109500.9|109697|109511.1|109665.2|109489.4|32
1721688950000|2024-07-22 22:55:50|109698.7|109500.7|109681.1|109507.3|109698.7|109509.1|109663.1|109489.2|35
1721688960000|2024-07-22 22:56:00|109668.1|109509.6|109667.1|109506.3|109682.6|109519|109665.8|109498.1|41
1721688970000|2024-07-22 22:56:10|109667.2|109508.6|109667.2|109505.6|109682.2|109521.1|109665.1|109505.6|45
1721688980000|2024-07-22 22:56:20|109668.9|109505.2|109682.7|109500|109685.2|109518.5|109660.6|109498.4|33
1721688990000|2024-07-22 22:56:30|109684.7|109500.3|109682|109489.2|109696.9|109502.5|109661.5|109487.1|46
1721689000000|2024-07-22 22:56:40|109682.2|109489.3|109682.5|109487.4|109692.8|109500.7|109663.5|109487.4|31
1721689010000|2024-07-22 22:56:50|109683.3|109490.3|109663.4|109498.6|109696.3|109516.4|109663.2|109486.6|47
1721689020000|2024-07-22 22:57:00|109661.6|109497.4|109664.2|109499.7|109683.1|109515.6|109661.6|109496.9|36
1721689030000|2024-07-22 22:57:10|109663.9|109499.2|109661.7|109499.1|109685.9|109514|109660|109496.8|41
1721689040000|2024-07-22 22:57:20|109661.5|109501.6|109680.4|109520.4|109691.1|109522|109661.5|109498.5|40
1721689050000|2024-07-22 22:57:30|109681.8|109507.3|109679.3|109508.9|109693.2|109522.6|109679.3|109499.4|44
1721689060000|2024-07-22 22:57:40|109689.6|109498.9|109682|109511.8|109694.7|109524|109679.2|109498.8|52
1721689070000|2024-07-22 22:57:50|109681.7|109509.6|109665.4|109515.5|109694.4|109521.6|109663.6|109497.8|44
1721689080000|2024-07-22 22:58:00|109665.1|109516.5|109666.1|109516.4|109666.1|109517.3|109664.4|109500.9|26
1721689090000|2024-07-22 22:58:10|109665.6|109517.1|109684.7|109501|109686.3|109521.9|109664.3|109500.8|35
1721689100000|2024-07-22 22:58:20|109685.7|109501.3|109684.6|109491.6|109687.2|109522.9|109684|109491.6|36
1721689110000|2024-07-22 22:58:30|109684.9|109502.2|109684.5|109501.2|109698|109520.9|109683.6|109490.7|33
1721689120000|2024-07-22 22:58:40|109685.2|109501.6|109685.4|109501.6|109697.5|109518.2|109665.2|109490.6|27
1721689130000|2024-07-22 22:58:50|109665.8|109518.2|109668|109522.8|109688.6|109525.1|109665.3|109501|33
1721689140000|2024-07-22 22:59:00|109667.8|109523.1|109667.2|109523.2|109670.7|109527.6|109665.8|109520.1|37
1721689150000|2024-07-22 22:59:10|109667.6|109522.7|109686.7|109506.1|109687.9|109527.3|109667.2|109495.5|35
1721689160000|2024-07-22 22:59:20|109687.7|109508.9|109688.3|109508|109688.3|109524.4|109685.6|109504.5|23
1721689170000|2024-07-22 22:59:30|109687.3|109507.8|109687.1|109507.9|109688.3|109528.3|109685.5|109505.7|41
1721689180000|2024-07-22 22:59:40|109687.3|109507.8|109665.8|109506.2|109687.4|109524.4|109663.3|109497.9|22
1721689190000|2024-07-22 22:59:50|109664.3|109504.7|109670.9|109524.2|109687.8|109526.1|109664.3|109504.7|47
1721689200000|2024-07-22 23:00:00|109676.9|109521.3|109690.4|109508.5|109691.8|109526.4|109674.8|109506.7|50
1721689210000|2024-07-22 23:00:10|109690.6|109505.2|109674.7|109524.3|109692.6|109526.7|109673.4|109504|47
1721689220000|2024-07-22 23:00:20|109674.8|109525.9|109675.3|109523|109676.1|109527.1|109673|109521.7|55
1721689230000|2024-07-22 23:00:30|109675.2|109525|109676.6|109529.6|109679.2|109531|109673.7|109523.3|28
1721689240000|2024-07-22 23:00:40|109676|109527.6|109677.2|109530.7|109679.8|109534.5|109675.8|109527.6|56
1721689250000|2024-07-22 23:00:50|109676|109528.7|109677.9|109530.3|109680.3|109534.8|109673.1|109527.5|53
1721689260000|2024-07-22 23:01:00|109675.7|109528.1|109674|109529.1|109679.2|109534.7|109672.8|109525.7|63
1721689270000|2024-07-22 23:01:10|109674.1|109527.5|109672|109530.6|109679.7|109534.1|109672|109525.6|59
1721689280000|2024-07-22 23:01:20|109671.9|109529.1|109672.1|109527.5|109674.2|109531.7|109671.2|109526.5|56
1721689290000|2024-07-22 23:01:30|109671|109527.6|109674.5|109527.4|109675.4|109531.4|109670.2|109526.2|54
1721689300000|2024-07-22 23:01:40|109674.4|109529.1|109667.4|109526.5|109674.4|109532.4|109667.1|109523.1|53
1721689310000|2024-07-22 23:01:50|109665.5|109528.2|109667|109526.7|109670.7|109533|109665.5|109524|56
1721689320000|2024-07-22 23:02:00|109666.8|109529.4|109672.5|109528.3|109675.4|109533.3|109666.8|109523.9|57
1721689330000|2024-07-22 23:02:10|109672.6|109528.5|109673|109529|109677.1|109533.8|109672.1|109526.1|62
1721689340000|2024-07-22 23:02:20|109673.9|109528.4|109673.4|109530.2|109676.5|109533.2|109671.5|109527.7|62
1721689350000|2024-07-22 23:02:30|109674|109528.6|109669.6|109525.6|109676.8|109532.3|109666.4|109523|69
1721689360000|2024-07-22 23:02:40|109669.7|109525|109668.9|109525.5|109670.8|109528.8|109667.1|109523.5|50
1721689370000|2024-07-22 23:02:50|109667.1|109528.5|109673.4|109527.1|109676.8|109535.7|109667.1|109523.7|58
1721689380000|2024-07-22 23:03:00|109674.7|109527.3|109671.6|109526.2|109675.5|109529.9|109670|109523.8|47
1721689390000|2024-07-22 23:03:10|109672|109524.7|109668.9|109530.1|109673.3|109531.8|109668.2|109523.3|39
1721689400000|2024-07-22 23:03:20|109668.5|109528.1|109672.2|109527.4|109672.2|109530.3|109666.8|109526.6|43
1721689410000|2024-07-22 23:03:30|109672.4|109528.9|109670.4|109522.1|109673|109528.9|109668|109519.7|42
1721689420000|2024-07-22 23:03:40|109670.7|109522.3|109670.1|109521.1|109673.5|109527.3|109667.7|109517.8|50
1721689430000|2024-07-22 23:03:50|109668.3|109519.7|109667.5|109518.8|109673.4|109525.8|109667|109518.8|41
1721689440000|2024-07-22 23:04:00|109670.4|109521|109660.1|109527.1|109672.8|109531.7|109660.1|109517.2|50
1721689450000|2024-07-22 23:04:10|109660.8|109524.7|109674.5|109530.7|109674.7|109533.3|109660.5|109523.8|49
1721689460000|2024-07-22 23:04:20|109673.3|109529.9|109669.9|109530.2|109674.5|109531.3|109666.5|109523.4|52
1721689470000|2024-07-22 23:04:30|109670.9|109527.9|109672.3|109528.3|109675|109531.7|109670.3|109524|60
1721689480000|2024-07-22 23:04:40|109671.4|109529.3|109674.1|109527.8|109674.1|109529.3|109669.2|109524.8|42
1721689490000|2024-07-22 23:04:50|109671.2|109527.3|109675.5|109529.2|109676.3|109530.9|109668.4|109524.9|46
1721689500000|2024-07-22 23:05:00|109676.4|109530.6|109671.9|109527.5|109676.8|109533.3|109668.6|109524|47
1721689510000|2024-07-22 23:05:10|109669.9|109525.5|109675.1|109532|109678.3|109534.9|109668.6|109525.5|50
1721689520000|2024-07-22 23:05:20|109675.2|109530.5|109672.9|109530.9|109677.4|109533.8|109671|109527.8|54
1721689530000|2024-07-22 23:05:30|109671.9|109530.1|109672.7|109529.1|109676.5|109535.4|109670.6|109527.8|60
1721689540000|2024-07-22 23:05:40|109671.8|109530.9|109673.3|109529.9|109675.4|109533.5|109667.6|109525.3|58
1721689550000|2024-07-22 23:05:50|109672.5|109531.3|109671.9|109524.5|109674.7|109531.4|109669|109522.3|56
1721689560000|2024-07-22 23:06:00|109672|109528|109671.6|109527.3|109675.6|109532.2|109669.1|109525.2|50
1721689570000|2024-07-22 23:06:10|109672.5|109528.7|109668.1|109526.7|109673.8|109529.3|109666.5|109523.3|51
1721689580000|2024-07-22 23:06:20|109666.4|109525.4|109672.1|109532.2|109676.2|109535.4|109666.4|109525|49
1721689590000|2024-07-22 23:06:30|109672.8|109530.9|109673|109528.1|109678.7|109534.7|109671.2|109527.7|50
1721689600000|2024-07-22 23:06:40|109672.8|109529.5|109674|109530.3|109674|109531.8|109669.9|109527.8|48
1721689610000|2024-07-22 23:06:50|109673.5|109529|109672.4|109527.7|109674.4|109530.8|109671.9|109526.7|41
1721689620000|2024-07-22 23:07:00|109671.2|109527|109672.5|109522.2|109675.6|109531.6|109667.2|109521|46
1721689630000|2024-07-22 23:07:10|109672.4|109522.9|109670.9|109523|109672.4|109527.4|109669|109518.6|45
1721689640000|2024-07-22 23:07:20|109671.2|109526|109667.1|109528|109673.1|109530.3|109667.1|109522.4|49
1721689650000|2024-07-22 23:07:30|109668.2|109529.6|109669.3|109526|109675.1|109533.1|109668.1|109525.2|44
1721689660000|2024-07-22 23:07:40|109672.5|109528.3|109665.4|109525.5|109674.8|109530.7|109661.8|109522.6|47
1721689670000|2024-07-22 23:07:50|109663.7|109526.9|109663.2|109525.4|109666.6|109530.7|109660.6|109524.8|38
1721689680000|2024-07-22 23:08:00|109664.5|109531.6|109664.5|109528.2|109665.5|109531.6|109662.3|109522.5|46
1721689690000|2024-07-22 23:08:10|109663.5|109525.1|109667.8|109522.2|109670.4|109529.5|109662.8|109518.3|49
1721689700000|2024-07-22 23:08:20|109667.3|109525.8|109662.8|109524.6|109668.5|109532.7|109660.1|109519.4|48
1721689710000|2024-07-22 23:08:30|109663.2|109522.2|109668.3|109531.9|109668.5|109533.4|109660.1|109521.4|47
1721689720000|2024-07-22 23:08:40|109669.7|109531.3|109667.4|109529|109670.1|109533.6|109663.6|109526.4|41
1721689730000|2024-07-22 23:08:50|109664.7|109528.2|109664.3|109527|109667.7|109532.7|109662.7|109526.5|46
1721689740000|2024-07-22 23:09:00|109666.1|109529.6|109667.3|109526.7|109670.8|109531.3|109663.9|109524.7|45
1721689750000|2024-07-22 23:09:10|109668.5|109528.4|109668.4|109526.7|109669|109529.9|109663.3|109522.4|45
1721689760000|2024-07-22 23:09:20|109665.7|109523.4|109667.8|109522.9|109669.2|109528.4|109663|109521|41
1721689770000|2024-07-22 23:09:30|109667.4|109529.4|109668.5|109528.1|109670.6|109529.4|109665.3|109522.7|42
1721689780000|2024-07-22 23:09:40|109666.4|109525.2|109664.8|109528.2|109671|109531.5|109663.7|109525.2|45
1721689790000|2024-07-22 23:09:50|109664.6|109528|109665.3|109529|109672.9|109533.1|109662|109524.6|43
1721689800000|2024-07-22 23:10:00|109664.9|109526.7|109667.9|109527.5|109667.9|109528.6|109662.3|109525.2|42
1721689810000|2024-07-22 23:10:10|109666.2|109530.1|109667.1|109523.1|109669.9|109531.5|109661.8|109523.1|42
1721689820000|2024-07-22 23:10:20|109665.1|109524.5|109667.2|109521.9|109669.7|109527.5|109665|109521.8|48
1721689830000|2024-07-22 23:10:30|109669.6|109528.4|109667.2|109522.7|109670.5|109530|109664|109522.7|40
1721689840000|2024-07-22 23:10:40|109666|109523.6|109661.2|109525.3|109671.2|109529|109661.2|109522.2|48
1721689850000|2024-07-22 23:10:50|109662.8|109524|109664.2|109528.9|109667.6|109535.4|109661.2|109524|54
1721689860000|2024-07-22 23:11:00|109663.1|109527.9|109662.3|109524|109665.3|109529.6|109661.3|109522.7|49
1721689870000|2024-07-22 23:11:10|109662.4|109524.3|109663.3|109524.6|109666.9|109530.7|109660.6|109522.9|44
1721689880000|2024-07-22 23:11:20|109665.3|109526.7|109664.5|109528.3|109666.1|109530.7|109661.7|109522.8|47
1721689890000|2024-07-22 23:11:30|109663.2|109529.5|109673.1|109534.1|109674.8|109536.9|109662.4|109525|52
1721689900000|2024-07-22 23:11:40|109673|109535.6|109667.8|109529.8|109675.2|109535.6|109666.2|109526.9|48
1721689910000|2024-07-22 23:11:50|109667.1|109528.1|109667.6|109527.5|109669.2|109530.2|109664.6|109525.2|46
1721689920000|2024-07-22 23:12:00|109666.3|109525.1|109668.4|109529|109670.8|109532.4|109665.2|109525|47
1721689930000|2024-07-22 23:12:10|109666.4|109527.2|109665.9|109524.2|109669.5|109529.7|109664.4|109523.9|39
1721689940000|2024-07-22 23:12:20|109666|109527.8|109669.5|109529.7|109669.6|109529.9|109659|109518.6|47
1721689950000|2024-07-22 23:12:30|109668.3|109531.8|109675.2|109530.3|109678.7|109535.9|109668.3|109529.2|47
1721689960000|2024-07-22 23:12:40|109675.1|109532.6|109670.9|109527.3|109676.6|109532.6|109667.5|109524.7|44
1721689970000|2024-07-22 23:12:50|109668.1|109524.9|109668.9|109525.9|109674.3|109533.1|109666.6|109524.9|46
1721689980000|2024-07-22 23:13:00|109668.6|109527.6|109666|109527.1|109671.1|109530|109666|109525|43
1721689990000|2024-07-22 23:13:10|109668.7|109529.5|109664.7|109527|109669.3|109531.4|109663.6|109525.8|49
1721690000000|2024-07-22 23:13:20|109665.7|109528.7|109667.7|109532.6|109670.9|109534.9|109662.8|109526|49
1721690010000|2024-07-22 23:13:30|109669.5|109531.9|109671.1|109526|109675.4|109536.6|109669.5|109526|46
1721690020000|2024-07-22 23:13:40|109669.7|109527.1|109668.8|109525.5|109673.6|109530|109667.7|109524.9|47
1721690030000|2024-07-22 23:13:50|109667|109528.6|109668.3|109525.7|109670.3|109530.7|109666.4|109525.6|47
1721690040000|2024-07-22 23:14:00|109670|109527.6|109667.6|109528|109671.5|109530.1|109666.7|109525|46
1721690050000|2024-07-22 23:14:10|109665.5|109528.7|109667.9|109523.9|109670.7|109532.6|109665.5|109523.9|48
1721690060000|2024-07-22 23:14:20|109669.5|109526.3|109663|109526.9|109669.9|109532.8|109659.4|109523.6|41
1721690070000|2024-07-22 23:14:30|109662.9|109528.5|109663.1|109526.9|109667.6|109532|109659.6|109525.8|47
1721690080000|2024-07-22 23:14:40|109666|109529.3|109662.4|109528|109666.9|109533.4|109660.4|109525.6|45
1721690090000|2024-07-22 23:14:50|109660.9|109526.9|109667.6|109527.9|109668.2|109532.4|109660.1|109524.7|48
1721690100000|2024-07-22 23:15:00|109661.2|109528.1|109672|109536.6|109672|109574.1|109624.1|109525.5|50
1721690110000|2024-07-22 23:15:10|109668.7|109536.1|109660.7|109526.9|109672.6|109536.7|109660.7|109525.7|52
1721690120000|2024-07-22 23:15:20|109664.6|109528.3|109659.1|109526.7|109666.7|109532.9|109659.1|109525.9|50
1721690130000|2024-07-22 23:15:30|109662.2|109528.6|109661.6|109528.8|109666.1|109533|109658.4|109525.5|52
1721690140000|2024-07-22 23:15:40|109666.1|109531.8|109661.3|109533|109667.1|109533.7|109655.6|109525.2|54
1721690150000|2024-07-22 23:15:50|109656.4|109528.9|109666.1|109534.8|109667|109539|109654.4|109525.8|54
1721690160000|2024-07-22 23:16:00|109667.2|109538|109670.9|109531.2|109674.3|109538|109663.4|109529.8|55
1721690170000|2024-07-22 23:16:10|109670.8|109529.4|109664.8|109528.8|109673.3|109533.4|109662.1|109527.5|49
1721690180000|2024-07-22 23:16:20|109671.1|109530.1|109665|109525.6|109671.1|109533.8|109663.2|109523.9|55
1721690190000|2024-07-22 23:16:30|109661.4|109523.9|109664.5|109525.9|109672.5|109528.8|109659.9|109521.9|51
1721690200000|2024-07-22 23:16:40|109667.3|109526.9|109659.6|109524.8|109669|109529.8|109654.2|109523.3|54
1721690210000|2024-07-22 23:16:50|109660.8|109527.9|109665.6|109527.6|109671.6|109531|109656.7|109524.1|56
1721690220000|2024-07-22 23:17:00|109668.8|109530.3|109674.5|109531.6|109674.5|109532.9|109666.8|109526.9|51
1721690230000|2024-07-22 23:17:10|109674.6|109531.4|109670.2|109526.3|109674.6|109533.8|109667|109526.3|46
1721690240000|2024-07-22 23:17:20|109671.5|109528.3|109672.3|109531.4|109676.4|109535.6|109667.1|109525.8|53
1721690250000|2024-07-22 23:17:30|109674.9|109533.9|109669.9|109534.1|109678.2|109541.8|109669.9|109529.1|44
1721690260000|2024-07-22 23:17:40|109672.9|109532.5|109671.2|109534.6|109675.9|109537.6|109666.7|109530.4|58
1721690270000|2024-07-22 23:17:50|109672.2|109532.8|109672|109531.9|109676|109536.8|109668|109530.3|48
1721690280000|2024-07-22 23:18:00|109673.4|109533.4|109668.5|109530.5|109675.8|109536.8|109666|109529.3|49
1721690290000|2024-07-22 23:18:10|109666.7|109531.5|109674.4|109534.1|109674.4|109536.9|109662.4|109527.3|53
1721690300000|2024-07-22 23:18:20|109674.5|109536.3|109673.6|109535.6|109674.9|109536.4|109671.3|109533.3|38
1721690310000|2024-07-22 23:18:30|109673.7|109534|109629.5|109579.5|109675.4|109580.7|109625.1|109527.9|29
1721690320000|2024-07-22 23:18:40|109629.7|109579.7|109638.1|109588.1|109638.4|109588.4|109628.1|109578.1|24
1721690330000|2024-07-22 23:18:50|109637.7|109587.7|109634.5|109584.5|109639.5|109589.5|109633.3|109583.3|29
1721690340000|2024-07-22 23:19:00|109634.6|109584.6|109633.3|109583.3|109639.8|109589.8|109633.3|109583.3|21
1721690350000|2024-07-22 23:19:10|109633.4|109583.4|109635.8|109585.8|109636.2|109586.2|109633.3|109583.3|8
1721690360000|2024-07-22 23:19:20|109635|109585|109639|109589|109641.4|109591.4|109610.8|109560.8|38
1721690370000|2024-07-22 23:19:30|109639.2|109589.2|109643.6|109593.6|109644.8|109594.8|109638|109588|20
1721690380000|2024-07-22 23:19:40|109643.7|109593.7|109644.6|109594.6|109645.7|109595.7|109643.5|109593.5|7
1721690390000|2024-07-22 23:19:50|109640.5|109590.5|109645.1|109595.1|109645.1|109595.1|109640.2|109590.2|6
1721690400000|2024-07-22 23:20:00|109645|109595|109639|109589|109645|109595|109639|109589|4
1721690410000|2024-07-22 23:20:10|109638.9|109588.9|109642.6|109592.6|109642.6|109592.6|109638.8|109588.8|8
1721690420000|2024-07-22 23:20:20|109643.1|109593.1|109644.2|109594.2|109644.3|109594.3|109641.5|109591.5|13
1721690430000|2024-07-22 23:20:30|109644.1|109594.1|109643.8|109593.8|109644.1|109594.1|109643.3|109593.3|10
1721690440000|2024-07-22 23:20:40|109643.6|109593.6|109643.9|109593.9|109649.1|109599.1|109643.2|109593.2|8
1721690450000|2024-07-22 23:20:50|109644|109594|109644.3|109594.3|109645.8|109595.8|109643.9|109593.9|12
1721690460000|2024-07-22 23:21:00|109644.2|109594.2|109644.4|109594.4|109644.4|109594.4|109643.9|109593.9|5
1721690470000|2024-07-22 23:21:10|109644.2|109594.2|109644.7|109594.7|109644.9|109594.9|109644.2|109594.2|5
1721690480000|2024-07-22 23:21:20|109644.4|109594.4|109642.7|109592.7|109644.5|109594.5|109642.6|109592.6|10
1721690490000|2024-07-22 23:21:30|109642.6|109592.6|109642.9|109592.9|109642.9|109592.9|109642.6|109592.6|2
1721690500000|2024-07-22 23:21:40|109643.5|109593.5|109644.2|109594.2|109644.2|109594.2|109643|109593|6
1721690510000|2024-07-22 23:21:50|109644.9|109594.9|109645.3|109595.3|109647.4|109597.4|109644.8|109594.8|7
1721690520000|2024-07-22 23:22:00|109645.4|109595.4|109645.5|109595.5|109645.5|109595.5|109645.4|109595.4|4
1721690530000|2024-07-22 23:22:10|109645.6|109595.6|109644.7|109594.7|109646|109596|109644.1|109594.1|10
1721690540000|2024-07-22 23:22:20|109644.6|109594.6|109643.1|109593.1|109644.6|109594.6|109642.5|109592.5|10
1721690550000|2024-07-22 23:22:30|109642.9|109592.9|109645|109595|109645|109595|109642.9|109592.9|9
1721690560000|2024-07-22 23:22:40|109645.1|109595.1|109645.4|109595.4|109645.4|109595.4|109644.7|109594.7|5
1721690570000|2024-07-22 23:22:50|109645.3|109595.3|109643.4|109593.4|109645.3|109595.3|109640.8|109590.8|9
1721690580000|2024-07-22 23:23:00|109643.7|109593.7|109600.3|109550.3|109643.7|109593.7|109599.6|109549.6|33
1721690590000|2024-07-22 23:23:10|109594.9|109544.9|109597.3|109547.3|109600.7|109550.7|109593.6|109543.6|32
1721690600000|2024-07-22 23:23:20|109597.4|109547.4|109598.9|109548.9|109600.2|109550.2|109597.3|109547.3|16
1721690610000|2024-07-22 23:23:30|109599.2|109549.2|109597.9|109547.9|109599.6|109549.6|109597.7|109547.7|25
1721690620000|2024-07-22 23:23:40|109598.5|109548.5|109599.7|109549.7|109599.7|109549.7|109596.1|109546.1|13
1721690630000|2024-07-22 23:23:50|109599.6|109549.6|109599.6|109549.6|109601.4|109551.4|109598.7|109548.7|14
1721690640000|2024-07-22 23:24:00|109599.5|109549.5|109601.5|109551.5|109604|109554|109596.8|109546.8|26
1721690650000|2024-07-22 23:24:10|109599.7|109549.7|109596.6|109546.6|109600.2|109550.2|109595.4|109545.4|38
1721690660000|2024-07-22 23:24:20|109596.4|109546.4|109596.2|109546.2|109596.6|109546.6|109595.6|109545.6|15
1721690670000|2024-07-22 23:24:30|109596.1|109546.1|109597.7|109547.7|109597.7|109547.7|109595.9|109545.9|32
1721690680000|2024-07-22 23:24:40|109596.5|109546.5|109593.5|109543.5|109597.4|109547.4|109593.5|109543.5|9
1721690690000|2024-07-22 23:24:50|109595|109545|109593.4|109543.4|109595.2|109545.2|109591.8|109541.8|18
1721690700000|2024-07-22 23:25:00|109593.8|109543.8|109595.4|109545.4|109598.5|109548.5|109593.3|109543.3|29
1721690710000|2024-07-22 23:25:10|109594|109544|109596.6|109546.6|109598.6|109548.6|109594|109544|25
1721690720000|2024-07-22 23:25:20|109596.5|109546.5|109595.3|109545.3|109599|109549|109595.2|109545.2|32
1721690730000|2024-07-22 23:25:30|109595.5|109545.5|109595.9|109545.9|109598.8|109548.8|109594.9|109544.9|23
1721690740000|2024-07-22 23:25:40|109596.2|109546.2|109596.5|109546.5|109596.6|109546.6|109595.7|109545.7|9
1721690750000|2024-07-22 23:25:50|109596.6|109546.6|109595.2|109545.2|109596.7|109546.7|109595.2|109545.2|20
1721690760000|2024-07-22 23:26:00|109595.3|109545.3|109596.7|109546.7|109597.7|109547.7|109593.6|109543.6|24
1721690770000|2024-07-22 23:26:10|109596.1|109546.1|109594.5|109544.5|109598.9|109548.9|109594.5|109544.5|24
1721690780000|2024-07-22 23:26:20|109594.7|109544.7|109594.2|109544.2|109595.8|109545.8|109593.2|109543.2|17
1721690790000|2024-07-22 23:26:30|109594.1|109544.1|109595.5|109545.5|109597|109547|109594.1|109544.1|21
1721690800000|2024-07-22 23:26:40|109595.2|109545.2|109593.8|109543.8|109595.9|109545.9|109590|109540|16
1721690810000|2024-07-22 23:26:50|109597.6|109547.6|109593.9|109543.9|109597.6|109547.6|109590.6|109540.6|19
1721690820000|2024-07-22 23:27:00|109594.2|109544.2|109594.2|109544.2|109594.5|109544.5|109594.2|109544.2|4
1721690830000|2024-07-22 23:27:10|109593.8|109543.8|109593.8|109543.8|109593.8|109543.8|109593.8|109543.8|1
1721690840000|2024-07-22 23:27:20|109593.3|109543.3|109597.3|109547.3|109598.1|109548.1|109591.9|109541.9|20
1721690850000|2024-07-22 23:27:30|109596|109546|109596.9|109546.9|109598|109548|109596|109546|10
1721690860000|2024-07-22 23:27:40|109598.2|109548.2|109595.2|109545.2|109598.2|109548.2|109595.2|109545.2|8
1721690870000|2024-07-22 23:27:50|109596.2|109546.2|109597.3|109547.3|109597.3|109547.3|109594.8|109544.8|8
1721690880000|2024-07-22 23:28:00|109597.4|109547.4|109601.2|109551.2|109601.2|109551.2|109596.7|109546.7|7
1721690890000|2024-07-22 23:28:10|109601.3|109551.3|109607.8|109557.8|109610|109560|109601.3|109551.3|21
1721690900000|2024-07-22 23:28:20|109607.4|109557.4|109608.6|109558.6|109608.6|109558.6|109607.2|109557.2|5
1721690910000|2024-07-22 23:28:30|109608.9|109558.9|109609.6|109559.6|109611.3|109561.3|109606.3|109556.3|14
1721690920000|2024-07-22 23:28:40|109609.7|109559.7|109610.7|109560.7|109611.7|109561.7|109607.3|109557.3|18
1721690930000|2024-07-22 23:28:50|109610.8|109560.8|109611.1|109561.1|109611.1|109561.1|109608.4|109558.4|6
1721690940000|2024-07-22 23:29:00|109610.9|109560.9|109608.1|109558.1|109612|109562|109603.4|109553.4|25
1721690950000|2024-07-22 23:29:10|109608.2|109558.2|109608.3|109558.3|109609.1|109559.1|109606|109556|35
1721690960000|2024-07-22 23:29:20|109607.2|109557.2|109608.8|109558.8|109608.8|109558.8|109607.1|109557.1|21
1721690970000|2024-07-22 23:29:30|109608|109558|109607.1|109557.1|109609|109559|109607.1|109557.1|10
1721690980000|2024-07-22 23:29:40|109606.9|109556.9|109607|109557|109607.6|109557.6|109606.9|109556.9|7
1721690990000|2024-07-22 23:29:50|109607.6|109557.6|109608.4|109558.4|109608.9|109558.9|109607.6|109557.6|6
1721691000000|2024-07-22 23:30:00|109608.5|109558.5|109608.1|109558.1|109608.6|109558.6|109607.1|109557.1|13
1721691010000|2024-07-22 23:30:10|109607.8|109557.8|109607.7|109557.7|109607.8|109557.8|109607.3|109557.3|3
1721691020000|2024-07-22 23:30:20|109607.8|109557.8|109609.4|109559.4|109609.4|109559.4|109607.8|109557.8|6
1721691030000|2024-07-22 23:30:30|109609.3|109559.3|109610|109560|109610|109560|109609.3|109559.3|4
1721691040000|2024-07-22 23:30:40|109610.1|109560.1|109613|109563|109613|109563|109609.4|109559.4|18
1721691050000|2024-07-22 23:30:50|109612.4|109562.4|109613.1|109563.1|109616.4|109566.4|109609.8|109559.8|26
1721691060000|2024-07-22 23:31:00|109613.7|109563.7|109615.5|109565.5|109615.8|109565.8|109613.2|109563.2|28
1721691070000|2024-07-22 23:31:10|109615.1|109565.1|109612.7|109562.7|109615.6|109565.6|109612.7|109562.7|15
1721691080000|2024-07-22 23:31:20|109613.3|109563.3|109610.3|109560.3|109614|109564|109610.3|109560.3|15
1721691090000|2024-07-22 23:31:30|109612.2|109562.2|109612.3|109562.3|109613.9|109563.9|109610|109560|15
1721691100000|2024-07-22 23:31:40|109612.4|109562.4|109612.7|109562.7|109612.7|109562.7|109612.4|109562.4|4
1721691110000|2024-07-22 23:31:50|109611.7|109561.7|109613.8|109563.8|109614.8|109564.8|109609.1|109559.1|16
1721691120000|2024-07-22 23:32:00|109613.9|109563.9|109613.7|109563.7|109614.5|109564.5|109613.5|109563.5|11
1721691130000|2024-07-22 23:32:10|109613.8|109563.8|109614.9|109564.9|109614.9|109564.9|109613.2|109563.2|10
1721691140000|2024-07-22 23:32:20|109614.2|109564.2|109612.9|109562.9|109615.4|109565.4|109612.9|109562.9|11
1721691150000|2024-07-22 23:32:30|109612.6|109562.6|109612.9|109562.9|109612.9|109562.9|109612.4|109562.4|5
1721691160000|2024-07-22 23:32:40|109613.2|109563.2|109613.5|109563.5|109613.9|109563.9|109612.1|109562.1|8
1721691170000|2024-07-22 23:32:50|109613.6|109563.6|109611.4|109561.4|109614.5|109564.5|109610.7|109560.7|13
1721691180000|2024-07-22 23:33:00|109610.9|109560.9|109610.8|109560.8|109611.5|109561.5|109610.8|109560.8|4
1721691190000|2024-07-22 23:33:10|109612.3|109562.3|109619.4|109569.4|109621.8|109571.8|109612.1|109562.1|26
1721691200000|2024-07-22 23:33:20|109619.1|109569.1|109620.8|109570.8|109621.6|109571.6|109618.9|109568.9|7
1721691210000|2024-07-22 23:33:30|109621.7|109571.7|109620.9|109570.9|109621.7|109571.7|109620.2|109570.2|7
1721691220000|2024-07-22 23:33:40|109620.4|109570.4|109624.2|109574.2|109624.2|109574.2|109617.9|109567.9|12
1721691230000|2024-07-22 23:33:50|109623.4|109573.4|109625.8|109575.8|109625.8|109575.8|109619.6|109569.6|17
1721691240000|2024-07-22 23:34:00|109626|109576|109626.4|109576.4|109626.4|109576.4|109625.8|109575.8|6
1721691250000|2024-07-22 23:34:10|109626.5|109576.5|109624.1|109574.1|109626.6|109576.6|109624.1|109574.1|5
1721691260000|2024-07-22 23:34:20|109624.3|109574.3|109625.5|109575.5|109627.6|109577.6|109622.8|109572.8|39
1721691270000|2024-07-22 23:34:30|109625.4|109575.4|109622.3|109572.3|109625.4|109575.4|109621.4|109571.4|24
1721691280000|2024-07-22 23:34:40|109622.1|109572.1|109623|109573|109624.7|109574.7|109621.4|109571.4|38
1721691290000|2024-07-22 23:34:50|109623.4|109573.4|109624.7|109574.7|109625.2|109575.2|109621|109571|27
1721691300000|2024-07-22 23:35:00|109623.3|109573.3|109623.3|109573.3|109623.3|109573.3|109620.9|109570.9|3
1721691310000|2024-07-22 23:35:10|109623.4|109573.4|109622.5|109572.5|109623.4|109573.4|109619.4|109569.4|14
1721691320000|2024-07-22 23:35:20|109621|109571|109623|109573|109623|109573|109621|109571|2
1721691330000|2024-07-22 23:35:30|109623.1|109573.1|109628.8|109578.8|109628.8|109578.8|109623.1|109573.1|6
1721691340000|2024-07-22 23:35:40|109628.2|109578.2|109630.1|109580.1|109630.5|109580.5|109626.2|109576.2|32
1721691350000|2024-07-22 23:35:50|109630.9|109580.9|109629.2|109579.2|109630.9|109580.9|109627|109577|26
1721691360000|2024-07-22 23:36:00|109629.7|109579.7|109630.4|109580.4|109631.2|109581.2|109627.8|109577.8|35
1721691370000|2024-07-22 23:36:10|109630.5|109580.5|109629.8|109579.8|109631.9|109581.9|109629.5|109579.5|17
1721691380000|2024-07-22 23:36:20|109629|109579|109623.7|109573.7|109632.2|109582.2|109623.7|109573.7|29
1721691390000|2024-07-22 23:36:30|109622.8|109572.8|109629.3|109579.3|109630.1|109580.1|109622.8|109572.8|38
1721691400000|2024-07-22 23:36:40|109629.5|109579.5|109628.7|109578.7|109629.7|109579.7|109626.9|109576.9|27
1721691410000|2024-07-22 23:36:50|109629.4|109579.4|109629.7|109579.7|109629.9|109579.9|109628.7|109578.7|14
1721691420000|2024-07-22 23:37:00|109629.5|109579.5|109629.2|109579.2|109629.9|109579.9|109628.9|109578.9|7
1721691430000|2024-07-22 23:37:10|109629.1|109579.1|109629.1|109579.1|109629.1|109579.1|109629.1|109579.1|1
1721691440000|2024-07-22 23:37:20|109629.2|109579.2|109629.3|109579.3|109630.5|109580.5|109628.2|109578.2|12
1721691450000|2024-07-22 23:37:30|109629.4|109579.4|109627.6|109577.6|109631.2|109581.2|109627|109577|36
1721691460000|2024-07-22 23:37:40|109627.9|109577.9|109628.8|109578.8|109629.1|109579.1|109626.9|109576.9|12
1721691470000|2024-07-22 23:37:50|109628.9|109578.9|109628.1|109578.1|109629.1|109579.1|109628.1|109578.1|7
1721691480000|2024-07-22 23:38:00|109628|109578|109627.7|109577.7|109628.2|109578.2|109627.7|109577.7|4
1721691490000|2024-07-22 23:38:10|109627.4|109577.4|109627.9|109577.9|109628|109578|109627.4|109577.4|3
1721691500000|2024-07-22 23:38:20|109628.2|109578.2|109630.8|109580.8|109632.8|109582.8|109624.7|109574.7|21
1721691510000|2024-07-22 23:38:30|109631.3|109581.3|109632.9|109582.9|109633.4|109583.4|109631.3|109581.3|31
1721691520000|2024-07-22 23:38:40|109632.7|109582.7|109633|109583|109633.2|109583.2|109631.8|109581.8|10
1721691530000|2024-07-22 23:38:50|109632|109582|109628.5|109578.5|109633.1|109583.1|109628.5|109578.5|18
1721691540000|2024-07-22 23:39:00|109628.8|109578.8|109629.3|109579.3|109629.3|109579.3|109628.8|109578.8|2
1721691550000|2024-07-22 23:39:10|109629.8|109579.8|109631|109581|109631|109581|109629.8|109579.8|2
1721691560000|2024-07-22 23:39:20|109631.5|109581.5|109631.5|109581.5|109631.5|109581.5|109630|109580|13
1721691570000|2024-07-22 23:39:30|109631.1|109581.1|109630.2|109580.2|109631.5|109581.5|109628.9|109578.9|18
1721691580000|2024-07-22 23:39:40|109630.3|109580.3|109630.5|109580.5|109630.8|109580.8|109629.9|109579.9|21
1721691590000|2024-07-22 23:39:50|109630.4|109580.4|109631.9|109581.9|109632.5|109582.5|109630.1|109580.1|16
1721691600000|2024-07-22 23:40:00|109630.6|109580.6|109629|109579|109631.9|109581.9|109628.9|109578.9|10
1721691610000|2024-07-22 23:40:10|109628.7|109578.7|109629.1|109579.1|109629.2|109579.2|109628.6|109578.6|5
1721691620000|2024-07-22 23:40:20|109626.3|109576.3|109625.9|109575.9|109629.2|109579.2|109624.1|109574.1|11
1721691630000|2024-07-22 23:40:30|109626.4|109576.4|109625.7|109575.7|109626.4|109576.4|109625.7|109575.7|3
1721691640000|2024-07-22 23:40:40|109625.6|109575.6|109625.6|109575.6|109625.6|109575.6|109625.6|109575.6|1
1721691660000|2024-07-22 23:41:00|109625.3|109575.3|109625.3|109575.3|109625.3|109575.3|109625.3|109575.3|1
1721691670000|2024-07-22 23:41:10|109626|109576|109627.2|109577.2|109629.5|109579.5|109626|109576|20
1721691680000|2024-07-22 23:41:20|109627.7|109577.7|109628.4|109578.4|109628.4|109578.4|109627.2|109577.2|7
1721691690000|2024-07-22 23:41:30|109628.3|109578.3|109627.6|109577.6|109629.3|109579.3|109627.6|109577.6|6
1721691700000|2024-07-22 23:41:40|109628.7|109578.7|109626.7|109576.7|109628.7|109578.7|109625.3|109575.3|7
1721691710000|2024-07-22 23:41:50|109625.2|109575.2|109630.5|109580.5|109630.5|109580.5|109625.2|109575.2|10
1721691720000|2024-07-22 23:42:00|109630.3|109580.3|109627.2|109577.2|109630.8|109580.8|109625.4|109575.4|24
1721691730000|2024-07-22 23:42:10|109627.7|109577.7|109630.6|109580.6|109631.2|109581.2|109627.7|109577.7|5
1721691740000|2024-07-22 23:42:20|109630.5|109580.5|109630.5|109580.5|109630.5|109580.5|109630.5|109580.5|1
1721691750000|2024-07-22 23:42:30|109630|109580|109630|109580|109630|109580|109629.9|109579.9|5
1721691760000|2024-07-22 23:42:40|109629.9|109579.9|109631.9|109581.9|109632|109582|109627.3|109577.3|19
1721691770000|2024-07-22 23:42:50|109630.5|109580.5|109631.7|109581.7|109633.7|109583.7|109630.2|109580.2|23
1721691780000|2024-07-22 23:43:00|109631.5|109581.5|109631.2|109581.2|109633.2|109583.2|109631.2|109581.2|33
1721691790000|2024-07-22 23:43:10|109631.3|109581.3|109630.9|109580.9|109631.8|109581.8|109630.8|109580.8|8
1721691800000|2024-07-22 23:43:20|109631|109581|109631.3|109581.3|109631.3|109581.3|109630.2|109580.2|6
1721691810000|2024-07-22 23:43:30|109631.4|109581.4|109631|109581|109631.4|109581.4|109630.2|109580.2|8
1721691820000|2024-07-22 23:43:40|109630.4|109580.4|109630.4|109580.4|109630.4|109580.4|109630.4|109580.4|1
1721691830000|2024-07-22 23:43:50|109630.5|109580.5|109632.6|109582.6|109632.9|109582.9|109630.5|109580.5|13
1721691840000|2024-07-22 23:44:00|109632.8|109582.8|109632|109582|109632.8|109582.8|109632|109582|4
1721691850000|2024-07-22 23:44:10|109632.1|109582.1|109631.8|109581.8|109632.5|109582.5|109631.1|109581.1|19
1721691860000|2024-07-22 23:44:20|109631.7|109581.7|109631|109581|109631.7|109581.7|109630.9|109580.9|3
1721691870000|2024-07-22 23:44:30|109631.1|109581.1|109631.3|109581.3|109631.3|109581.3|109631.1|109581.1|2
1721691880000|2024-07-22 23:44:40|109631.4|109581.4|109627.8|109577.8|109632.3|109582.3|109627.8|109577.8|5
1721691890000|2024-07-22 23:44:50|109627.6|109577.6|109629.2|109579.2|109632.5|109582.5|109627.6|109577.6|10
1721691900000|2024-07-22 23:45:00|109630.7|109580.7|109632.6|109582.6|109632.9|109582.9|109630.6|109580.6|24
1721691910000|2024-07-22 23:45:10|109632.1|109582.1|109632.8|109582.8|109632.8|109582.8|109631.7|109581.7|12
1721691920000|2024-07-22 23:45:20|109632.7|109582.7|109631.6|109581.6|109632.7|109582.7|109629|109579|13
1721691930000|2024-07-22 23:45:30|109631.7|109581.7|109631.4|109581.4|109632.2|109582.2|109630.7|109580.7|15
1721691940000|2024-07-22 23:45:40|109630.9|109580.9|109631.6|109581.6|109631.6|109581.6|109630.8|109580.8|5
1721691950000|2024-07-22 23:45:50|109631.5|109581.5|109632.4|109582.4|109632.5|109582.5|109631.5|109581.5|3
1721691960000|2024-07-22 23:46:00|109632.2|109582.2|109632.3|109582.3|109632.3|109582.3|109632.1|109582.1|4
1721691970000|2024-07-22 23:46:10|109629.9|109579.9|109630.2|109580.2|109630.2|109580.2|109629.9|109579.9|3
1721691980000|2024-07-22 23:46:20|109632.5|109582.5|109631.9|109581.9|109632.5|109582.5|109628.8|109578.8|9
1721691990000|2024-07-22 23:46:30|109631.6|109581.6|109630.9|109580.9|109631.6|109581.6|109628.5|109578.5|8
1721692000000|2024-07-22 23:46:40|109636.6|109586.6|109632.4|109582.4|109638|109588|109632.1|109582.1|8
1721692010000|2024-07-22 23:46:50|109632.5|109582.5|109626.7|109576.7|109632.5|109582.5|109626.5|109576.5|22
1721692020000|2024-07-22 23:47:00|109626.8|109576.8|109625.3|109575.3|109629|109579|109625.2|109575.2|13
1721692030000|2024-07-22 23:47:10|109625.4|109575.4|109625.3|109575.3|109625.4|109575.4|109625.3|109575.3|2
1721692040000|2024-07-22 23:47:20|109624.9|109574.9|109624.6|109574.6|109624.9|109574.9|109624.6|109574.6|3
1721692050000|2024-07-22 23:47:30|109624.9|109574.9|109624.7|109574.7|109624.9|109574.9|109624.6|109574.6|3
1721692060000|2024-07-22 23:47:40|109624.6|109574.6|109624.3|109574.3|109624.6|109574.6|109624.3|109574.3|3
1721692070000|2024-07-22 23:47:50|109624.5|109574.5|109623|109573|109624.6|109574.6|109623|109573|3
1721692080000|2024-07-22 23:48:00|109622.9|109572.9|109623|109573|109623|109573|109622.9|109572.9|2
1721692090000|2024-07-22 23:48:10|109622.9|109572.9|109624.9|109574.9|109625.1|109575.1|109622.9|109572.9|6
1721692100000|2024-07-22 23:48:20|109625|109575|109625.7|109575.7|109625.7|109575.7|109625|109575|3
1721692110000|2024-07-22 23:48:30|109625.8|109575.8|109629.6|109579.6|109629.9|109579.9|109625.8|109575.8|9
1721692120000|2024-07-22 23:48:40|109629.9|109579.9|109629.7|109579.7|109630.4|109580.4|109629.7|109579.7|5
1721692140000|2024-07-22 23:49:00|109629.8|109579.8|109629.5|109579.5|109629.8|109579.8|109629.4|109579.4|4
1721692150000|2024-07-22 23:49:10|109629.6|109579.6|109628.3|109578.3|109629.6|109579.6|109628.3|109578.3|5
1721692160000|2024-07-22 23:49:20|109628.4|109578.4|109628.4|109578.4|109628.4|109578.4|109628.4|109578.4|1
1721692170000|2024-07-22 23:49:30|109629.5|109579.5|109629.1|109579.1|109629.5|109579.5|109629.1|109579.1|3
1721692190000|2024-07-22 23:49:50|109629|109579|109629|109579|109629|109579|109628.8|109578.8|3
1721692200000|2024-07-22 23:50:00|109627.8|109577.8|109628.7|109578.7|109628.7|109578.7|109627.6|109577.6|6
1721692210000|2024-07-22 23:50:10|109628.6|109578.6|109628.7|109578.7|109628.7|109578.7|109628.6|109578.6|2
1721692220000|2024-07-22 23:50:20|109628.9|109578.9|109630.4|109580.4|109630.4|109580.4|109628.9|109578.9|3
1721692230000|2024-07-22 23:50:30|109630.1|109580.1|109636.1|109586.1|109636.1|109586.1|109630.1|109580.1|11
1721692240000|2024-07-22 23:50:40|109636|109586|109636|109586|109636|109586|109635.9|109585.9|3
1721692250000|2024-07-22 23:50:50|109635.9|109585.9|109635.7|109585.7|109635.9|109585.9|109635.6|109585.6|4
1721692260000|2024-07-22 23:51:00|109635.6|109585.6|109634.1|109584.1|109635.6|109585.6|109634.1|109584.1|4
1721692270000|2024-07-22 23:51:10|109633.4|109583.4|109632.3|109582.3|109636.3|109586.3|109631.6|109581.6|18
1721692280000|2024-07-22 23:51:20|109633.4|109583.4|109636.3|109586.3|109636.6|109586.6|109633.4|109583.4|16
1721692290000|2024-07-22 23:51:30|109636.1|109586.1|109635.3|109585.3|109636.6|109586.6|109633|109583|9
1721692300000|2024-07-22 23:51:40|109634.8|109584.8|109634.8|109584.8|109635|109585|109633.9|109583.9|27
1721692310000|2024-07-22 23:51:50|109634.5|109584.5|109635.6|109585.6|109635.6|109585.6|109634.2|109584.2|27
1721692320000|2024-07-22 23:52:00|109635.2|109585.2|109634.9|109584.9|109635.6|109585.6|109634.9|109584.9|6
1721692330000|2024-07-22 23:52:10|109635|109585|109634.7|109584.7|109635.4|109585.4|109634.7|109584.7|6
1721692340000|2024-07-22 23:52:20|109634.5|109584.5|109634.4|109584.4|109634.5|109584.5|109634.4|109584.4|2
1721692350000|2024-07-22 23:52:30|109634.5|109584.5|109634.6|109584.6|109634.6|109584.6|109634.5|109584.5|2
1721692360000|2024-07-22 23:52:40|109634.9|109584.9|109640.4|109590.4|109640.4|109590.4|109634.9|109584.9|6
1721692370000|2024-07-22 23:52:50|109639.9|109589.9|109639.9|109589.9|109639.9|109589.9|109639.9|109589.9|1
1721692380000|2024-07-22 23:53:00|109639.8|109589.8|109640.5|109590.5|109640.6|109590.6|109639.7|109589.7|9
1721692390000|2024-07-22 23:53:10|109640.6|109590.6|109638.7|109588.7|109640.9|109590.9|109637.1|109587.1|25
1721692400000|2024-07-22 23:53:20|109639.2|109589.2|109637.4|109587.4|109639.2|109589.2|109635.2|109585.2|19
1721692410000|2024-07-22 23:53:30|109637.5|109587.5|109636.3|109586.3|109638.5|109588.5|109635.8|109585.8|12
1721692420000|2024-07-22 23:53:40|109638.1|109588.1|109638.5|109588.5|109639|109589|109638.1|109588.1|17
1721692430000|2024-07-22 23:53:50|109638.6|109588.6|109633.8|109583.8|109638.6|109588.6|109632.8|109582.8|21
1721692440000|2024-07-22 23:54:00|109633.4|109583.4|109635.3|109585.3|109635.3|109585.3|109633.4|109583.4|11
1721692450000|2024-07-22 23:54:10|109635.2|109585.2|109635.4|109585.4|109635.4|109585.4|109633.5|109583.5|9
1721692460000|2024-07-22 23:54:20|109635.6|109585.6|109636|109586|109636.1|109586.1|109635.6|109585.6|4
1721692470000|2024-07-22 23:54:30|109636.1|109586.1|109636|109586|109636.5|109586.5|109636|109586|6
1721692480000|2024-07-22 23:54:40|109636.1|109586.1|109636.2|109586.2|109636.4|109586.4|109635.8|109585.8|6
1721692490000|2024-07-22 23:54:50|109636.4|109586.4|109636.6|109586.6|109636.6|109586.6|109636.4|109586.4|3
1721692500000|2024-07-22 23:55:00|109636.5|109586.5|109637.9|109587.9|109638.4|109588.4|109636.3|109586.3|7
1721692510000|2024-07-22 23:55:10|109638|109588|109637.1|109587.1|109638|109588|109637|109587|7
1721692520000|2024-07-22 23:55:20|109637.2|109587.2|109637.2|109587.2|109637.2|109587.2|109637.2|109587.2|1
1721692530000|2024-07-22 23:55:30|109637.3|109587.3|109637.3|109587.3|109637.4|109587.4|109637.3|109587.3|3
1721692540000|2024-07-22 23:55:40|109637.4|109587.4|109637.5|109587.5|109637.5|109587.5|109637.3|109587.3|4
1721692550000|2024-07-22 23:55:50|109637.4|109587.4|109637.5|109587.5|109637.5|109587.5|109637.4|109587.4|2
1721692560000|2024-07-22 23:56:00|109636.9|109586.9|109637.5|109587.5|109637.5|109587.5|109636.8|109586.8|3
1721692580000|2024-07-22 23:56:20|109637.4|109587.4|109637.4|109587.4|109637.4|109587.4|109637.4|109587.4|1
1721692590000|2024-07-22 23:56:30|109637.3|109587.3|109636.4|109586.4|109637.3|109587.3|109636.4|109586.4|4
1721692600000|2024-07-22 23:56:40|109636.2|109586.2|109636.8|109586.8|109636.8|109586.8|109636.2|109586.2|3
1721692610000|2024-07-22 23:56:50|109637.2|109587.2|109637.4|109587.4|109637.4|109587.4|109637.1|109587.1|3
1721692620000|2024-07-22 23:57:00|109637.7|109587.7|109637.3|109587.3|109637.7|109587.7|109637.1|109587.1|7
1721692630000|2024-07-22 23:57:10|109637.4|109587.4|109637.2|109587.2|109637.4|109587.4|109637|109587|4
1721692640000|2024-07-22 23:57:20|109637.1|109587.1|109637|109587|109637.1|109587.1|109637|109587|2
1721692650000|2024-07-22 23:57:30|109637.1|109587.1|109639|109589|109639|109589|109637.1|109587.1|4
1721692660000|2024-07-22 23:57:40|109639.3|109589.3|109639.5|109589.5|109639.6|109589.6|109639.3|109589.3|5
1721692670000|2024-07-22 23:57:50|109639.7|109589.7|109640|109590|109640|109590|109639.6|109589.6|3
1721692680000|2024-07-22 23:58:00|109639.9|109589.9|109638.6|109588.6|109640.1|109590.1|109638.6|109588.6|4
1721692690000|2024-07-22 23:58:10|109639|109589|109639|109589|109639.3|109589.3|109639|109589|6
1721692700000|2024-07-22 23:58:20|109638.6|109588.6|109637.8|109587.8|109638.6|109588.6|109635.9|109585.9|7
1721692710000|2024-07-22 23:58:30|109636.7|109586.7|109637.9|109587.9|109637.9|109587.9|109636.7|109586.7|4
1721692720000|2024-07-22 23:58:40|109637.8|109587.8|109638.1|109588.1|109638.1|109588.1|109637.8|109587.8|3
1721692730000|2024-07-22 23:58:50|109639.9|109589.9|109641|109591|109641|109591|109639.9|109589.9|3
1721692740000|2024-07-22 23:59:00|109641.1|109591.1|109641.9|109591.9|109641.9|109591.9|109641.1|109591.1|5
1721692750000|2024-07-22 23:59:10|109642|109592|109642.9|109592.9|109643.6|109593.6|109641.5|109591.5|15
1721692760000|2024-07-22 23:59:20|109642.4|109592.4|109641.7|109591.7|109642.7|109592.7|109640.6|109590.6|27
1721692770000|2024-07-22 23:59:30|109642.7|109592.7|109641.4|109591.4|109643.5|109593.5|109640.6|109590.6|38
1721692780000|2024-07-22 23:59:40|109641.3|109591.3|109639.9|109589.9|109641.3|109591.3|109639|109589|23
1721692790000|2024-07-22 23:59:50|109639.5|109589.5|109639.6|109589.6|109640|109590|109639.5|109589.5|23
1721692800000|2024-07-23 00:00:00|109640.1|109590.1|109637.7|109587.7|109640.5|109590.5|109636.7|109586.7|25
1721692810000|2024-07-23 00:00:10|109638.4|109588.4|109641.3|109591.3|109642.2|109592.2|109638.4|109588.4|15
1721692820000|2024-07-23 00:00:20|109641.7|109591.7|109641.3|109591.3|109641.7|109591.7|109641.2|109591.2|7
1721692830000|2024-07-23 00:00:30|109641.2|109591.2|109634.1|109584.1|109641.2|109591.2|109634.1|109584.1|26
1721692840000|2024-07-23 00:00:40|109635|109585|109635.6|109585.6|109639.5|109589.5|109634|109584|49
1721692850000|2024-07-23 00:00:50|109635.1|109585.1|109629.9|109579.9|109636.1|109586.1|109629.9|109579.9|43
1721692860000|2024-07-23 00:01:00|109630.7|109580.7|109629.9|109579.9|109631.7|109581.7|109629.2|109579.2|38
1721692870000|2024-07-23 00:01:10|109629.3|109579.3|109631.2|109581.2|109631.8|109581.8|109629.3|109579.3|28
1721692880000|2024-07-23 00:01:20|109631|109581|109628.5|109578.5|109631|109581|109625.1|109575.1|32
1721692890000|2024-07-23 00:01:30|109627.9|109577.9|109628.6|109578.6|109629.7|109579.7|109627.7|109577.7|30
1721692900000|2024-07-23 00:01:40|109629.4|109579.4|109629.6|109579.6|109630.9|109580.9|109628.3|109578.3|31
1721692910000|2024-07-23 00:01:50|109630.6|109580.6|109633.1|109583.1|109635.6|109585.6|109630|109580|52
1721692920000|2024-07-23 00:02:00|109631.3|109581.3|109629.1|109579.1|109640.7|109590.7|109629.1|109579.1|29
1721692930000|2024-07-23 00:02:10|109628|109578|109632.6|109582.6|109632.6|109582.6|109627.4|109577.4|26
1721692940000|2024-07-23 00:02:20|109632.4|109582.4|109629.8|109579.8|109632.4|109582.4|109628.5|109578.5|18
1721692950000|2024-07-23 00:02:30|109632.5|109582.5|109628.6|109578.6|109634.3|109584.3|109628.6|109578.6|23
1721692960000|2024-07-23 00:02:40|109629.9|109579.9|109630.5|109580.5|109634.6|109584.6|109629.8|109579.8|44
1721692970000|2024-07-23 00:02:50|109630.9|109580.9|109632|109582|109633.1|109583.1|109629|109579|48
1721692980000|2024-07-23 00:03:00|109632.7|109582.7|109630.9|109580.9|109634.6|109584.6|109629.6|109579.6|46
1721692990000|2024-07-23 00:03:10|109631|109581|109628|109578|109631|109581|109626.8|109576.8|22
1721693000000|2024-07-23 00:03:20|109628.4|109578.4|109627.7|109577.7|109629.5|109579.5|109627.1|109577.1|26
1721693010000|2024-07-23 00:03:30|109627.4|109577.4|109630.3|109580.3|109630.3|109580.3|109626.8|109576.8|26
1721693020000|2024-07-23 00:03:40|109630.4|109580.4|109626.9|109576.9|109630.4|109580.4|109626.8|109576.8|21
1721693030000|2024-07-23 00:03:50|109627.2|109577.2|109623.2|109573.2|109628.6|109578.6|109623|109573|22
1721693040000|2024-07-23 00:04:00|109623.5|109573.5|109620.2|109570.2|109624|109574|109620.2|109570.2|10
1721693050000|2024-07-23 00:04:10|109620.1|109570.1|109621.7|109571.7|109621.8|109571.8|109620.1|109570.1|8
1721693060000|2024-07-23 00:04:20|109620.7|109570.7|109621.7|109571.7|109622.1|109572.1|109620.4|109570.4|6
1721693070000|2024-07-23 00:04:30|109621.6|109571.6|109615.5|109565.5|109621.6|109571.6|109615.4|109565.4|12
1721693080000|2024-07-23 00:04:40|109615.6|109565.6|109615.3|109565.3|109615.6|109565.6|109615.1|109565.1|7
1721693090000|2024-07-23 00:04:50|109615.1|109565.1|109614.4|109564.4|109616|109566|109614.3|109564.3|9
1721693100000|2024-07-23 00:05:00|109614.3|109564.3|109613.7|109563.7|109614.3|109564.3|109613.5|109563.5|6
1721693110000|2024-07-23 00:05:10|109613.6|109563.6|109610.3|109560.3|109613.7|109563.7|109610|109560|14
1721693120000|2024-07-23 00:05:20|109610.2|109560.2|109607.7|109557.7|109610.4|109560.4|109607.6|109557.6|10
1721693130000|2024-07-23 00:05:30|109607.9|109557.9|109608.1|109558.1|109608.2|109558.2|109607.3|109557.3|6
1721693140000|2024-07-23 00:05:40|109607.4|109557.4|109608.8|109558.8|109608.8|109558.8|109606.2|109556.2|14
1721693150000|2024-07-23 00:05:50|109608.7|109558.7|109607.7|109557.7|109608.7|109558.7|109605|109555|19
1721693160000|2024-07-23 00:06:00|109607.6|109557.6|109608.3|109558.3|109608.6|109558.6|109607.4|109557.4|10
1721693170000|2024-07-23 00:06:10|109607.9|109557.9|109609.8|109559.8|109609.8|109559.8|109604.9|109554.9|10
1721693180000|2024-07-23 00:06:20|109609.6|109559.6|109611.5|109561.5|109611.6|109561.6|109609.5|109559.5|11
1721693190000|2024-07-23 00:06:30|109611.6|109561.6|109611.6|109561.6|109611.8|109561.8|109611.6|109561.6|6
1721693200000|2024-07-23 00:06:40|109611.5|109561.5|109606.9|109556.9|109611.9|109561.9|109606.9|109556.9|6
1721693210000|2024-07-23 00:06:50|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|1
1721693220000|2024-07-23 00:07:00|109606.9|109556.9|109607.3|109557.3|109607.3|109557.3|109606.9|109556.9|3
1721693230000|2024-07-23 00:07:10|109607.2|109557.2|109608.2|109558.2|109608.2|109558.2|109606.4|109556.4|7
1721693240000|2024-07-23 00:07:20|109608.1|109558.1|109607.7|109557.7|109608.1|109558.1|109607.7|109557.7|4
1721693250000|2024-07-23 00:07:30|109607.8|109557.8|109605.9|109555.9|109609.5|109559.5|109605.8|109555.8|6
1721693260000|2024-07-23 00:07:40|109605.8|109555.8|109603.7|109553.7|109605.8|109555.8|109603.4|109553.4|4
1721693270000|2024-07-23 00:07:50|109604|109554|109604|109554|109604.1|109554.1|109603.9|109553.9|5
1721693280000|2024-07-23 00:08:00|109603.9|109553.9|109604.7|109554.7|109606.6|109556.6|109603.8|109553.8|8
1721693290000|2024-07-23 00:08:10|109606.2|109556.2|109606.3|109556.3|109606.7|109556.7|109606.2|109556.2|3
1721693300000|2024-07-23 00:08:20|109606.4|109556.4|109607.1|109557.1|109607.1|109557.1|109606.3|109556.3|6
1721693310000|2024-07-23 00:08:30|109607.2|109557.2|109605.6|109555.6|109607.2|109557.2|109605.5|109555.5|5
1721693320000|2024-07-23 00:08:40|109605.7|109555.7|109608.6|109558.6|109610.3|109560.3|109605.7|109555.7|7
1721693330000|2024-07-23 00:08:50|109608|109558|109610.8|109560.8|109610.9|109560.9|109607.7|109557.7|6
1721693340000|2024-07-23 00:09:00|109610.9|109560.9|109606.1|109556.1|109612.3|109562.3|109605.3|109555.3|19
1721693350000|2024-07-23 00:09:10|109606.4|109556.4|109614.6|109564.6|109614.9|109564.9|109606.4|109556.4|14
1721693360000|2024-07-23 00:09:20|109614.9|109564.9|109613.9|109563.9|109615.3|109565.3|109613|109563|10
1721693370000|2024-07-23 00:09:30|109613.8|109563.8|109608.8|109558.8|109613.9|109563.9|109608.8|109558.8|13
1721693380000|2024-07-23 00:09:40|109608.9|109558.9|109609.3|109559.3|109609.3|109559.3|109607.8|109557.8|12
1721693390000|2024-07-23 00:09:50|109609.5|109559.5|109610.3|109560.3|109610.5|109560.5|109609.5|109559.5|9
1721693400000|2024-07-23 00:10:00|109610.1|109560.1|109613.6|109563.6|109613.7|109563.7|109610.1|109560.1|12
1721693410000|2024-07-23 00:10:10|109615|109565|109612.9|109562.9|109615.8|109565.8|109612.9|109562.9|12
1721693420000|2024-07-23 00:10:20|109612.4|109562.4|109606.3|109556.3|109613.3|109563.3|109606.3|109556.3|12
1721693430000|2024-07-23 00:10:30|109606.4|109556.4|109608.3|109558.3|109608.7|109558.7|109605.5|109555.5|9
1721693440000|2024-07-23 00:10:40|109607.7|109557.7|109609.7|109559.7|109609.7|109559.7|109607.6|109557.6|8
1721693450000|2024-07-23 00:10:50|109609.9|109559.9|109613.5|109563.5|109614.1|109564.1|109607|109557|11
1721693460000|2024-07-23 00:11:00|109613.6|109563.6|109611.6|109561.6|109613.6|109563.6|109611.5|109561.5|7
1721693470000|2024-07-23 00:11:10|109611.7|109561.7|109611.2|109561.2|109612.1|109562.1|109611.2|109561.2|7
1721693480000|2024-07-23 00:11:20|109611.3|109561.3|109614.1|109564.1|109614.2|109564.2|109611.3|109561.3|10
1721693490000|2024-07-23 00:11:30|109614|109564|109614.6|109564.6|109614.9|109564.9|109614|109564|8
1721693500000|2024-07-23 00:11:40|109614.2|109564.2|109613|109563|109614.4|109564.4|109613|109563|6
1721693510000|2024-07-23 00:11:50|109613.1|109563.1|109609.7|109559.7|109613.1|109563.1|109609.7|109559.7|5
1721693520000|2024-07-23 00:12:00|109610.2|109560.2|109610.4|109560.4|109610.6|109560.6|109610.2|109560.2|5
1721693530000|2024-07-23 00:12:10|109609.6|109559.6|109616|109566|109616|109566|109609.6|109559.6|7
1721693540000|2024-07-23 00:12:20|109615.9|109565.9|109613.3|109563.3|109617|109567|109613.3|109563.3|8
1721693550000|2024-07-23 00:12:30|109617|109567|109618.5|109568.5|109618.8|109568.8|109617|109567|15
1721693560000|2024-07-23 00:12:40|109617.6|109567.6|109619.1|109569.1|109619.5|109569.5|109617.6|109567.6|13
1721693570000|2024-07-23 00:12:50|109619|109569|109617|109567|109619.8|109569.8|109617|109567|9
1721693580000|2024-07-23 00:13:00|109616.9|109566.9|109616.5|109566.5|109616.9|109566.9|109614.9|109564.9|9
1721693590000|2024-07-23 00:13:10|109616.2|109566.2|109615.1|109565.1|109616.2|109566.2|109614.9|109564.9|4
1721693600000|2024-07-23 00:13:20|109615.5|109565.5|109616.6|109566.6|109618.3|109568.3|109615.4|109565.4|10
1721693610000|2024-07-23 00:13:30|109616.8|109566.8|109617.5|109567.5|109618.1|109568.1|109616.8|109566.8|11
1721693620000|2024-07-23 00:13:40|109617.3|109567.3|109617.7|109567.7|109617.7|109567.7|109617.3|109567.3|2
1721693630000|2024-07-23 00:13:50|109617.5|109567.5|109613.6|109563.6|109617.6|109567.6|109613.6|109563.6|6
1721693640000|2024-07-23 00:14:00|109613.7|109563.7|109616.5|109566.5|109616.5|109566.5|109613.7|109563.7|5
1721693650000|2024-07-23 00:14:10|109616.3|109566.3|109616|109566|109616.3|109566.3|109616|109566|3
1721693660000|2024-07-23 00:14:20|109616.2|109566.2|109615.1|109565.1|109616.2|109566.2|109615.1|109565.1|4
1721693670000|2024-07-23 00:14:30|109615.2|109565.2|109615.3|109565.3|109615.3|109565.3|109615.1|109565.1|5
1721693680000|2024-07-23 00:14:40|109615.1|109565.1|109615.3|109565.3|109615.3|109565.3|109614.8|109564.8|7
1721693690000|2024-07-23 00:14:50|109621.6|109571.6|109622|109572|109622.1|109572.1|109621.6|109571.6|6
1721693700000|2024-07-23 00:15:00|109621.8|109571.8|109626.2|109576.2|109626.6|109576.6|109621|109571|14
1721693710000|2024-07-23 00:15:10|109625.2|109575.2|109621.9|109571.9|109625.2|109575.2|109621|109571|12
1721693720000|2024-07-23 00:15:20|109622|109572|109617.1|109567.1|109622.3|109572.3|109616.4|109566.4|23
1721693730000|2024-07-23 00:15:30|109616.5|109566.5|109612.2|109562.2|109617|109567|109612.2|109562.2|14
1721693740000|2024-07-23 00:15:40|109612.1|109562.1|109613.5|109563.5|109614.2|109564.2|109612|109562|14
1721693750000|2024-07-23 00:15:50|109613.4|109563.4|109618|109568|109620.8|109570.8|109613.4|109563.4|13
1721693760000|2024-07-23 00:16:00|109617.9|109567.9|109618.4|109568.4|109618.5|109568.5|109617.9|109567.9|4
1721693770000|2024-07-23 00:16:10|109618.5|109568.5|109616|109566|109618.7|109568.7|109615.2|109565.2|11
1721693780000|2024-07-23 00:16:20|109615.9|109565.9|109614.1|109564.1|109615.9|109565.9|109614.1|109564.1|10
1721693790000|2024-07-23 00:16:30|109611.6|109561.6|109610.2|109560.2|109611.6|109561.6|109610.1|109560.1|5
1721693800000|2024-07-23 00:16:40|109610.4|109560.4|109654.9|109604.9|109682.4|109632.4|109610.4|109560.4|40
1721693810000|2024-07-23 00:16:50|109655|109605|109657.1|109607.1|109662.8|109612.8|109649.7|109599.7|31
1721693820000|2024-07-23 00:17:00|109657|109607|109657.7|109607.7|109657.8|109607.8|109654.4|109604.4|18
1721693830000|2024-07-23 00:17:10|109657.6|109607.6|109657.2|109607.2|109657.6|109607.6|109656|109606|14
1721693840000|2024-07-23 00:17:20|109657.1|109607.1|109657.4|109607.4|109657.5|109607.5|109657.1|109607.1|5
1721693850000|2024-07-23 00:17:30|109657.7|109607.7|109655.4|109605.4|109657.7|109607.7|109654.7|109604.7|8
1721693860000|2024-07-23 00:17:40|109655.2|109605.2|109655|109605|109655.2|109605.2|109654.6|109604.6|5
1721693870000|2024-07-23 00:17:50|109654.6|109604.6|109654.6|109604.6|109654.7|109604.7|109654.6|109604.6|3
1721693880000|2024-07-23 00:18:00|109654.7|109604.7|109655.2|109605.2|109655.2|109605.2|109654.7|109604.7|3
1721693890000|2024-07-23 00:18:10|109655.5|109605.5|109655.6|109605.6|109655.8|109605.8|109655.3|109605.3|4
1721693900000|2024-07-23 00:18:20|109655.7|109605.7|109655.9|109605.9|109656.5|109606.5|109655.7|109605.7|4
1721693910000|2024-07-23 00:18:30|109656|109606|109656|109606|109656|109606|109655.6|109605.6|4
1721693920000|2024-07-23 00:18:40|109655.9|109605.9|109654.9|109604.9|109655.9|109605.9|109654.9|109604.9|3
1721693930000|2024-07-23 00:18:50|109655.1|109605.1|109655.5|109605.5|109655.6|109605.6|109655.1|109605.1|4
1721693940000|2024-07-23 00:19:00|109658.7|109608.7|109663.2|109613.2|109663.3|109613.3|109658.4|109608.4|12
1721693950000|2024-07-23 00:19:10|109666.4|109616.4|109663.2|109613.2|109666.5|109616.5|109663.1|109613.1|10
1721693960000|2024-07-23 00:19:20|109663.4|109613.4|109663.4|109613.4|109663.4|109613.4|109663.4|109613.4|1
1721693970000|2024-07-23 00:19:30|109663.5|109613.5|109659.3|109609.3|109663.8|109613.8|109659.3|109609.3|5
1721693980000|2024-07-23 00:19:40|109659.2|109609.2|109663.4|109613.4|109663.4|109613.4|109659|109609|6
1721693990000|2024-07-23 00:19:50|109663.5|109613.5|109663.1|109613.1|109663.5|109613.5|109663.1|109613.1|3
1721694000000|2024-07-23 00:20:00|109663|109613|109663.2|109613.2|109663.2|109613.2|109662.7|109612.7|5
1721694010000|2024-07-23 00:20:10|109663.3|109613.3|109663.2|109613.2|109663.3|109613.3|109663.2|109613.2|2
1721694020000|2024-07-23 00:20:20|109663.1|109613.1|109663.3|109613.3|109663.3|109613.3|109663.1|109613.1|3
1721694030000|2024-07-23 00:20:30|109663.7|109613.7|109662.6|109612.6|109663.7|109613.7|109662.6|109612.6|5
1721694040000|2024-07-23 00:20:40|109662.7|109612.7|109662.4|109612.4|109662.7|109612.7|109662.4|109612.4|5
1721694050000|2024-07-23 00:20:50|109661.5|109611.5|109659.2|109609.2|109661.5|109611.5|109659.2|109609.2|6
1721694060000|2024-07-23 00:21:00|109656.2|109606.2|109655.1|109605.1|109658.6|109608.6|109655.1|109605.1|8
1721694070000|2024-07-23 00:21:10|109655|109605|109653.7|109603.7|109655.3|109605.3|109653.7|109603.7|6
1721694080000|2024-07-23 00:21:20|109652.8|109602.8|109654.8|109604.8|109654.8|109604.8|109651.9|109601.9|9
1721694090000|2024-07-23 00:21:30|109654.6|109604.6|109656.1|109606.1|109656.1|109606.1|109654.6|109604.6|6
1721694100000|2024-07-23 00:21:40|109656.3|109606.3|109653.9|109603.9|109656.4|109606.4|109652|109602|9
1721694110000|2024-07-23 00:21:50|109653.1|109603.1|109653|109603|109653.2|109603.2|109652.9|109602.9|5
1721694120000|2024-07-23 00:22:00|109652.9|109602.9|109651.2|109601.2|109652.9|109602.9|109651.2|109601.2|5
1721694130000|2024-07-23 00:22:10|109651.3|109601.3|109649.1|109599.1|109651.3|109601.3|109649.1|109599.1|7
1721694140000|2024-07-23 00:22:20|109648.8|109598.8|109648.8|109598.8|109651.6|109601.6|109648.7|109598.7|7
1721694150000|2024-07-23 00:22:30|109651.6|109601.6|109652.7|109602.7|109652.7|109602.7|109648.9|109598.9|7
1721694160000|2024-07-23 00:22:40|109653.1|109603.1|109656.7|109606.7|109659.5|109609.5|109653.1|109603.1|15
1721694170000|2024-07-23 00:22:50|109656.3|109606.3|109663.6|109613.6|109664.8|109614.8|109656.3|109606.3|12
1721694180000|2024-07-23 00:23:00|109660.4|109610.4|109661.9|109611.9|109661.9|109611.9|109660.4|109610.4|5
1721694190000|2024-07-23 00:23:10|109663.3|109613.3|109663.2|109613.2|109665.4|109615.4|109659.6|109609.6|14
1721694200000|2024-07-23 00:23:20|109659.7|109609.7|109666|109616|109668.1|109618.1|109659.7|109609.7|18
1721694210000|2024-07-23 00:23:30|109669.5|109619.5|109667|109617|109674.4|109624.4|109666.7|109616.7|9
1721694220000|2024-07-23 00:23:40|109666.9|109616.9|109671.4|109621.4|109674.8|109624.8|109666.9|109616.9|9
1721694230000|2024-07-23 00:23:50|109671.3|109621.3|109667.7|109617.7|109673.3|109623.3|109666.7|109616.7|9
1721694240000|2024-07-23 00:24:00|109672|109622|109673.5|109623.5|109673.5|109623.5|109669|109619|6
1721694250000|2024-07-23 00:24:10|109674|109624|109665|109615|109676.6|109626.6|109665|109615|13
1721694260000|2024-07-23 00:24:20|109665.6|109615.6|109667.8|109617.8|109672.6|109622.6|109664.7|109614.7|13
1721694270000|2024-07-23 00:24:30|109667.7|109617.7|109661.1|109611.1|109669.6|109619.6|109661.1|109611.1|16
1721694280000|2024-07-23 00:24:40|109661.9|109611.9|109665|109615|109668.6|109618.6|109661.9|109611.9|9
1721694290000|2024-07-23 00:24:50|109662.7|109612.7|109663.5|109613.5|109663.5|109613.5|109662.7|109612.7|4
1721694300000|2024-07-23 00:25:00|109663.2|109613.2|109663.2|109613.2|109663.2|109613.2|109663|109613|5
1721694310000|2024-07-23 00:25:10|109663|109613|109662.9|109612.9|109663|109613|109662.9|109612.9|2
1721694320000|2024-07-23 00:25:20|109665.2|109615.2|109665.2|109615.2|109665.3|109615.3|109665.2|109615.2|3
1721694330000|2024-07-23 00:25:30|109662.2|109612.2|109662.2|109612.2|109662.2|109612.2|109662.2|109612.2|1
1721694340000|2024-07-23 00:25:40|109661.9|109611.9|109661.7|109611.7|109661.9|109611.9|109661.6|109611.6|4
1721694350000|2024-07-23 00:25:50|109661.8|109611.8|109660.2|109610.2|109666.9|109616.9|109660.1|109610.1|7
1721694360000|2024-07-23 00:26:00|109660.1|109610.1|109660.1|109610.1|109660.1|109610.1|109660.1|109610.1|1
1721694370000|2024-07-23 00:26:10|109660.2|109610.2|109660.2|109610.2|109660.2|109610.2|109660.2|109610.2|1
1721694380000|2024-07-23 00:26:20|109660.1|109610.1|109663.3|109613.3|109663.3|109613.3|109660.1|109610.1|3
1721694390000|2024-07-23 00:26:30|109662.7|109612.7|109663|109613|109663.6|109613.6|109661.6|109611.6|9
1721694400000|2024-07-23 00:26:40|109663.4|109613.4|109663.1|109613.1|109663.4|109613.4|109663|109613|3
1721694410000|2024-07-23 00:26:50|109662.6|109612.6|109662.5|109612.5|109662.6|109612.6|109662.5|109612.5|2
1721694420000|2024-07-23 00:27:00|109663.6|109613.6|109665.7|109615.7|109670.4|109620.4|109660|109610|13
1721694430000|2024-07-23 00:27:10|109663.9|109613.9|109664.7|109614.7|109667.5|109617.5|109663.9|109613.9|8
1721694440000|2024-07-23 00:27:20|109664.6|109614.6|109664|109614|109664.6|109614.6|109664|109614|4
1721694450000|2024-07-23 00:27:30|109664.5|109614.5|109664.2|109614.2|109664.5|109614.5|109664|109614|3
1721694460000|2024-07-23 00:27:40|109663.2|109613.2|109659.9|109609.9|109667.6|109617.6|109659.9|109609.9|12
1721694470000|2024-07-23 00:27:50|109660.2|109610.2|109659.4|109609.4|109666.2|109616.2|109659.4|109609.4|11
1721694480000|2024-07-23 00:28:00|109659.3|109609.3|109659.3|109609.3|109666.4|109616.4|109659.3|109609.3|11
1721694490000|2024-07-23 00:28:10|109659.4|109609.4|109659.6|109609.6|109666.5|109616.5|109659.4|109609.4|9
1721694500000|2024-07-23 00:28:20|109659.7|109609.7|109662.6|109612.6|109662.8|109612.8|109659.7|109609.7|6
1721694510000|2024-07-23 00:28:30|109662.4|109612.4|109659.4|109609.4|109666.7|109616.7|109659.4|109609.4|10
1721694520000|2024-07-23 00:28:40|109659.5|109609.5|109658.8|109608.8|109666.5|109616.5|109658.8|109608.8|8
1721694530000|2024-07-23 00:28:50|109658.7|109608.7|109659.9|109609.9|109665.2|109615.2|109657.8|109607.8|11
1721694540000|2024-07-23 00:29:00|109660|109610|109660.5|109610.5|109665.6|109615.6|109658.7|109608.7|9
1721694550000|2024-07-23 00:29:10|109660.1|109610.1|109658.3|109608.3|109664.7|109614.7|109658.1|109608.1|9
1721694560000|2024-07-23 00:29:20|109665.2|109615.2|109663.4|109613.4|109665.2|109615.2|109663.4|109613.4|2
1721694570000|2024-07-23 00:29:30|109660.3|109610.3|109658.2|109608.2|109660.3|109610.3|109658.2|109608.2|3
1721694580000|2024-07-23 00:29:40|109660.1|109610.1|109657.3|109607.3|109664.4|109614.4|109656.8|109606.8|14
1721694590000|2024-07-23 00:29:50|109656.9|109606.9|109658.2|109608.2|109664.7|109614.7|109656.9|109606.9|12
1721694600000|2024-07-23 00:30:00|109657.2|109607.2|109651.3|109601.3|109658.1|109608.1|109650.8|109600.8|13
1721694610000|2024-07-23 00:30:10|109651.2|109601.2|109646.4|109596.4|109658.7|109608.7|109646.4|109596.4|15
1721694620000|2024-07-23 00:30:20|109648.8|109598.8|109650.2|109600.2|109654.3|109604.3|109648.8|109598.8|10
1721694630000|2024-07-23 00:30:30|109650|109600|109648.1|109598.1|109654.8|109604.8|109647.9|109597.9|15
1721694640000|2024-07-23 00:30:40|109646.8|109596.8|109644.2|109594.2|109649.2|109599.2|109644|109594|12
1721694650000|2024-07-23 00:30:50|109644.3|109594.3|109645|109595|109650|109600|109642.3|109592.3|10
1721694660000|2024-07-23 00:31:00|109644.7|109594.7|109642.9|109592.9|109645.2|109595.2|109642.9|109592.9|5
1721694670000|2024-07-23 00:31:10|109648.7|109598.7|109647.2|109597.2|109650.3|109600.3|109645.4|109595.4|11
1721694680000|2024-07-23 00:31:20|109647.3|109597.3|109647.4|109597.4|109652.2|109602.2|109645|109595|8
1721694690000|2024-07-23 00:31:30|109652.4|109602.4|109651|109601|109652.5|109602.5|109647.6|109597.6|6
1721694700000|2024-07-23 00:31:40|109652|109602|109647.8|109597.8|109653.9|109603.9|109647.8|109597.8|14
1721694710000|2024-07-23 00:31:50|109647.6|109597.6|109647.5|109597.5|109647.6|109597.6|109647.5|109597.5|2
1721694720000|2024-07-23 00:32:00|109647.3|109597.3|109645.4|109595.4|109654.1|109604.1|109645.4|109595.4|9
1721694730000|2024-07-23 00:32:10|109644.3|109594.3|109648.6|109598.6|109650.2|109600.2|109644.3|109594.3|23
1721694740000|2024-07-23 00:32:20|109645.4|109595.4|109644.9|109594.9|109648.9|109598.9|109644.9|109594.9|11
1721694750000|2024-07-23 00:32:30|109642.6|109592.6|109648.2|109598.2|109648.3|109598.3|109642.6|109592.6|9
1721694760000|2024-07-23 00:32:40|109648.3|109598.3|109644.6|109594.6|109648.3|109598.3|109644.3|109594.3|8
1721694770000|2024-07-23 00:32:50|109644.5|109594.5|109644.6|109594.6|109644.6|109594.6|109644.5|109594.5|2
1721694780000|2024-07-23 00:33:00|109646.2|109596.2|109650.6|109600.6|109655.1|109605.1|109646.2|109596.2|16
1721694790000|2024-07-23 00:33:10|109651|109601|109651.1|109601.1|109651.1|109601.1|109651|109601|2
1721694800000|2024-07-23 00:33:20|109650.8|109600.8|109651.3|109601.3|109652|109602|109650.6|109600.6|6
1721694810000|2024-07-23 00:33:30|109651.5|109601.5|109658.2|109608.2|109658.7|109608.7|109651.5|109601.5|12
1721694820000|2024-07-23 00:33:40|109658.5|109608.5|109658.5|109608.5|109658.6|109608.6|109658.4|109608.4|5
1721694830000|2024-07-23 00:33:50|109658.4|109608.4|109658.3|109608.3|109658.4|109608.4|109658.2|109608.2|4
1721694840000|2024-07-23 00:34:00|109655.2|109605.2|109654.6|109604.6|109655.3|109605.3|109654.6|109604.6|3
1721694850000|2024-07-23 00:34:10|109654.5|109604.5|109654.6|109604.6|109654.7|109604.7|109654.5|109604.5|3
1721694860000|2024-07-23 00:34:20|109654.7|109604.7|109710.9|109660.9|109713.8|109663.8|109654.7|109604.7|28
1721694870000|2024-07-23 00:34:30|109708.5|109658.5|109716.7|109666.7|109717.2|109667.2|109702.2|109652.2|54
1721694880000|2024-07-23 00:34:40|109716.3|109666.3|109725.8|109675.8|109726.9|109676.9|109716.3|109666.3|57
1721694890000|2024-07-23 00:34:50|109726.7|109676.7|109727.1|109677.1|109730.4|109680.4|109726.6|109676.6|19
1721694900000|2024-07-23 00:35:00|109728.9|109678.9|109737.3|109687.3|109737.9|109687.9|109728.9|109678.9|27
1721694910000|2024-07-23 00:35:10|109736.8|109686.8|109735.4|109685.4|109736.8|109686.8|109728.4|109678.4|42
1721694920000|2024-07-23 00:35:20|109734.7|109684.7|109726.8|109676.8|109734.7|109684.7|109725.9|109675.9|19
1721694930000|2024-07-23 00:35:30|109723.5|109673.5|109726.5|109676.5|109727.8|109677.8|109723.5|109673.5|15
1721694940000|2024-07-23 00:35:40|109727.1|109677.1|109729|109679|109729|109679|109726.5|109676.5|10
1721694950000|2024-07-23 00:35:50|109728.9|109678.9|109732.4|109682.4|109732.4|109682.4|109728.3|109678.3|10
1721694960000|2024-07-23 00:36:00|109732.9|109682.9|109732.6|109682.6|109734.4|109684.4|109729.5|109679.5|16
1721694970000|2024-07-23 00:36:10|109733.3|109683.3|109733.2|109683.2|109733.7|109683.7|109733.1|109683.1|6
1721694980000|2024-07-23 00:36:20|109731.3|109681.3|109722.3|109672.3|109731.3|109681.3|109719.7|109669.7|18
1721694990000|2024-07-23 00:36:30|109722.5|109672.5|109719.6|109669.6|109723|109673|109718.3|109668.3|11
1721695000000|2024-07-23 00:36:40|109719.8|109669.8|109723.3|109673.3|109724.9|109674.9|109719.7|109669.7|17
1721695010000|2024-07-23 00:36:50|109723.4|109673.4|109720.9|109670.9|109723.7|109673.7|109719.2|109669.2|7
1721695020000|2024-07-23 00:37:00|109720.8|109670.8|109719.1|109669.1|109720.8|109670.8|109716.9|109666.9|10
1721695030000|2024-07-23 00:37:10|109720.2|109670.2|109720.4|109670.4|109721.6|109671.6|109720.2|109670.2|7
1721695040000|2024-07-23 00:37:20|109720.3|109670.3|109720|109670|109721.8|109671.8|109715.1|109665.1|15
1721695050000|2024-07-23 00:37:30|109720.3|109670.3|109719.5|109669.5|109720.4|109670.4|109716.3|109666.3|8
1721695060000|2024-07-23 00:37:40|109720.9|109670.9|109721.4|109671.4|109721.4|109671.4|109720.9|109670.9|5
1721695070000|2024-07-23 00:37:50|109721.6|109671.6|109720.2|109670.2|109721.9|109671.9|109720.2|109670.2|6
1721695080000|2024-07-23 00:38:00|109720.3|109670.3|109720.6|109670.6|109720.6|109670.6|109720.3|109670.3|4
1721695090000|2024-07-23 00:38:10|109717.1|109667.1|109725.4|109675.4|109726.6|109676.6|109715.8|109665.8|21
1721695100000|2024-07-23 00:38:20|109725.1|109675.1|109723.4|109673.4|109725.4|109675.4|109720.6|109670.6|16
1721695110000|2024-07-23 00:38:30|109723.3|109673.3|109721.9|109671.9|109723.9|109673.9|109721.9|109671.9|10
1721695120000|2024-07-23 00:38:40|109722.1|109672.1|109722.6|109672.6|109722.6|109672.6|109722.1|109672.1|2
1721695130000|2024-07-23 00:38:50|109722.7|109672.7|109717|109667|109723.3|109673.3|109717|109667|19
1721695140000|2024-07-23 00:39:00|109716.8|109666.8|109716.3|109666.3|109716.8|109666.8|109713.3|109663.3|5
1721695150000|2024-07-23 00:39:10|109716.4|109666.4|109716.5|109666.5|109717.4|109667.4|109716.4|109666.4|5
1721695160000|2024-07-23 00:39:20|109717.1|109667.1|109721.8|109671.8|109722.9|109672.9|109717.1|109667.1|14
1721695170000|2024-07-23 00:39:30|109721.6|109671.6|109721.4|109671.4|109721.6|109671.6|109719.8|109669.8|7
1721695180000|2024-07-23 00:39:40|109721.5|109671.5|109721.4|109671.4|109721.5|109671.5|109721.4|109671.4|2
1721695190000|2024-07-23 00:39:50|109721.5|109671.5|109719.4|109669.4|109721.5|109671.5|109716.1|109666.1|11
1721695200000|2024-07-23 00:40:00|109719.9|109669.9|109719.6|109669.6|109720|109670|109718.7|109668.7|6
1721695210000|2024-07-23 00:40:10|109719.5|109669.5|109715.6|109665.6|109719.5|109669.5|109714.4|109664.4|9
1721695220000|2024-07-23 00:40:20|109715.5|109665.5|109717.5|109667.5|109717.5|109667.5|109715.5|109665.5|4
1721695230000|2024-07-23 00:40:30|109717.6|109667.6|109718.6|109668.6|109718.7|109668.7|109717.2|109667.2|7
1721695240000|2024-07-23 00:40:40|109717.2|109667.2|109718.3|109668.3|109718.3|109668.3|109717.2|109667.2|3
1721695250000|2024-07-23 00:40:50|109719.4|109669.4|109721.5|109671.5|109721.5|109671.5|109719.4|109669.4|8
1721695260000|2024-07-23 00:41:00|109721.4|109671.4|109722.2|109672.2|109722.5|109672.5|109720.7|109670.7|8
1721695270000|2024-07-23 00:41:10|109722|109672|109722.6|109672.6|109722.7|109672.7|109722|109672|5
1721695280000|2024-07-23 00:41:20|109722.7|109672.7|109722.7|109672.7|109722.7|109672.7|109722.7|109672.7|1
1721695290000|2024-07-23 00:41:30|109723.3|109673.3|109721.4|109671.4|109723.3|109673.3|109720.5|109670.5|7
1721695300000|2024-07-23 00:41:40|109721.3|109671.3|109720.6|109670.6|109721.3|109671.3|109716.5|109666.5|8
1721695310000|2024-07-23 00:41:50|109721.7|109671.7|109722.2|109672.2|109722.2|109672.2|109719.8|109669.8|7
1721695320000|2024-07-23 00:42:00|109722.1|109672.1|109721.4|109671.4|109722.1|109672.1|109719.9|109669.9|9
1721695330000|2024-07-23 00:42:10|109721.8|109671.8|109725.2|109675.2|109725.2|109675.2|109721.8|109671.8|10
1721695340000|2024-07-23 00:42:20|109722.8|109672.8|109722.7|109672.7|109723.1|109673.1|109722.6|109672.6|5
1721695350000|2024-07-23 00:42:30|109722.6|109672.6|109722.3|109672.3|109722.6|109672.6|109722|109672|6
1721695360000|2024-07-23 00:42:40|109722.2|109672.2|109720.8|109670.8|109722.7|109672.7|109720.1|109670.1|9
1721695370000|2024-07-23 00:42:50|109721.6|109671.6|109725.5|109675.5|109725.5|109675.5|109721.6|109671.6|5
1721695380000|2024-07-23 00:43:00|109725.6|109675.6|109725.6|109675.6|109725.6|109675.6|109725.6|109675.6|1
1721695390000|2024-07-23 00:43:10|109725.8|109675.8|109722.9|109672.9|109725.9|109675.9|109722.9|109672.9|4
1721695400000|2024-07-23 00:43:20|109723|109673|109722|109672|109723.1|109673.1|109722|109672|4
1721695410000|2024-07-23 00:43:30|109722.1|109672.1|109722.2|109672.2|109722.2|109672.2|109722.1|109672.1|2
1721695420000|2024-07-23 00:43:40|109724.1|109674.1|109731|109681|109731|109681|109723.9|109673.9|8
1721695430000|2024-07-23 00:43:50|109731.8|109681.8|109731.8|109681.8|109732.9|109682.9|109729.8|109679.8|8
1721695440000|2024-07-23 00:44:00|109731.6|109681.6|109733.5|109683.5|109733.5|109683.5|109731.6|109681.6|6
1721695450000|2024-07-23 00:44:10|109733.6|109683.6|109732.4|109682.4|109733.6|109683.6|109731.7|109681.7|5
1721695460000|2024-07-23 00:44:20|109729.4|109679.4|109730.9|109680.9|109731.1|109681.1|109727.9|109677.9|11
1721695470000|2024-07-23 00:44:30|109729.7|109679.7|109731.6|109681.6|109731.6|109681.6|109729.1|109679.1|7
1721695480000|2024-07-23 00:44:40|109732.1|109682.1|109733.3|109683.3|109733.3|109683.3|109732.1|109682.1|3
1721695490000|2024-07-23 00:44:50|109733.4|109683.4|109731.1|109681.1|109733.4|109683.4|109731.1|109681.1|9
1721695500000|2024-07-23 00:45:00|109728.1|109678.1|109730|109680|109731.5|109681.5|109728.1|109678.1|10
1721695510000|2024-07-23 00:45:10|109726.2|109676.2|109724.2|109674.2|109726.2|109676.2|109722|109672|10
1721695520000|2024-07-23 00:45:20|109724.4|109674.4|109725.1|109675.1|109725.1|109675.1|109724.4|109674.4|3
1721695530000|2024-07-23 00:45:30|109726.3|109676.3|109726.3|109676.3|109727.8|109677.8|109724.7|109674.7|11
1721695540000|2024-07-23 00:45:40|109725.4|109675.4|109725.7|109675.7|109727.3|109677.3|109725.1|109675.1|6
1721695550000|2024-07-23 00:45:50|109725.6|109675.6|109726.5|109676.5|109726.5|109676.5|109725.6|109675.6|2
1721695560000|2024-07-23 00:46:00|109726.4|109676.4|109726|109676|109727.7|109677.7|109724.3|109674.3|8
1721695570000|2024-07-23 00:46:10|109726.4|109676.4|109729.3|109679.3|109730.3|109680.3|109725.6|109675.6|14
1721695580000|2024-07-23 00:46:20|109729.1|109679.1|109727.9|109677.9|109729.2|109679.2|109727.9|109677.9|7
1721695590000|2024-07-23 00:46:30|109727.8|109677.8|109726.8|109676.8|109728.6|109678.6|109725|109675|8
1721695600000|2024-07-23 00:46:40|109727.2|109677.2|109718.5|109668.5|109727.2|109677.2|109718.5|109668.5|12
1721695610000|2024-07-23 00:46:50|109718.1|109668.1|109719.6|109669.6|109719.6|109669.6|109718.1|109668.1|6
1721695620000|2024-07-23 00:47:00|109719.4|109669.4|109719.4|109669.4|109719.4|109669.4|109719.4|109669.4|1
1721695630000|2024-07-23 00:47:10|109719.5|109669.5|109719.7|109669.7|109719.7|109669.7|109718.9|109668.9|6
1721695640000|2024-07-23 00:47:20|109719.8|109669.8|109719.7|109669.7|109719.8|109669.8|109719.7|109669.7|2
1721695650000|2024-07-23 00:47:30|109719.6|109669.6|109705.8|109655.8|109719.6|109669.6|109705.8|109655.8|11
1721695660000|2024-07-23 00:47:40|109706.7|109656.7|109694.4|109644.4|109706.7|109656.7|109694.4|109644.4|17
1721695670000|2024-07-23 00:47:50|109693.5|109643.5|109695.4|109645.4|109695.4|109645.4|109693.1|109643.1|10
1721695680000|2024-07-23 00:48:00|109695.8|109645.8|109680.7|109630.7|109697.8|109647.8|109675.7|109625.7|31
1721695690000|2024-07-23 00:48:10|109681.2|109631.2|109677|109627|109687.3|109637.3|109673.6|109623.6|28
1721695700000|2024-07-23 00:48:20|109676.6|109626.6|109675.2|109625.2|109676.6|109626.6|109669.5|109619.5|16
1721695710000|2024-07-23 00:48:30|109675.3|109625.3|109675.9|109625.9|109675.9|109625.9|109672.4|109622.4|7
1721695720000|2024-07-23 00:48:40|109675.3|109625.3|109675.6|109625.6|109675.6|109625.6|109675.3|109625.3|4
1721695730000|2024-07-23 00:48:50|109676.1|109626.1|109675.1|109625.1|109676.1|109626.1|109675|109625|6
1721695740000|2024-07-23 00:49:00|109674.8|109624.8|109675|109625|109675|109625|109674.1|109624.1|7
1721695750000|2024-07-23 00:49:10|109675.5|109625.5|109674.3|109624.3|109676.3|109626.3|109674.3|109624.3|13
1721695760000|2024-07-23 00:49:20|109673.3|109623.3|109672.4|109622.4|109673.5|109623.5|109672.1|109622.1|12
1721695770000|2024-07-23 00:49:30|109672.5|109622.5|109672.5|109622.5|109672.5|109622.5|109672|109622|4
1721695780000|2024-07-23 00:49:40|109672.1|109622.1|109667.4|109617.4|109672.2|109622.2|109665.4|109615.4|10
1721695790000|2024-07-23 00:49:50|109667.1|109617.1|109667.6|109617.6|109667.6|109617.6|109667.1|109617.1|5
1721695800000|2024-07-23 00:50:00|109668|109618|109671.8|109621.8|109672|109622|109668|109618|8
1721695810000|2024-07-23 00:50:10|109671.9|109621.9|109671.3|109621.3|109671.9|109621.9|109671.3|109621.3|4
1721695820000|2024-07-23 00:50:20|109671.5|109621.5|109671.7|109621.7|109671.7|109621.7|109671.4|109621.4|5
1721695830000|2024-07-23 00:50:30|109671.6|109621.6|109672.1|109622.1|109673.7|109623.7|109671.6|109621.6|7
1721695840000|2024-07-23 00:50:40|109671.4|109621.4|109669.9|109619.9|109671.4|109621.4|109668.6|109618.6|7
1721695850000|2024-07-23 00:50:50|109670.1|109620.1|109670.3|109620.3|109670.3|109620.3|109670.1|109620.1|4
1721695860000|2024-07-23 00:51:00|109670.4|109620.4|109670.9|109620.9|109670.9|109620.9|109670.2|109620.2|5
1721695870000|2024-07-23 00:51:10|109672.6|109622.6|109673|109623|109673|109623|109672.6|109622.6|2
1721695880000|2024-07-23 00:51:20|109673.1|109623.1|109672.6|109622.6|109673.4|109623.4|109672.6|109622.6|5
1721695890000|2024-07-23 00:51:30|109672.5|109622.5|109670.8|109620.8|109672.5|109622.5|109670.8|109620.8|6
1721695900000|2024-07-23 00:51:40|109670.9|109620.9|109697.2|109647.2|109697.2|109647.2|109670.4|109620.4|31
1721695910000|2024-07-23 00:51:50|109697.4|109647.4|109702.8|109652.8|109703.5|109653.5|109694.6|109644.6|39
1721695920000|2024-07-23 00:52:00|109702.5|109652.5|109699.2|109649.2|109702.9|109652.9|109697.8|109647.8|37
1721695930000|2024-07-23 00:52:10|109699.6|109649.6|109708.5|109658.5|109708.5|109658.5|109691.1|109641.1|41
1721695940000|2024-07-23 00:52:20|109707.7|109657.7|109709.4|109659.4|109713.1|109663.1|109707.7|109657.7|23
1721695950000|2024-07-23 00:52:30|109709.7|109659.7|109709|109659|109709.9|109659.9|109708.1|109658.1|33
1721695960000|2024-07-23 00:52:40|109709.2|109659.2|109711.6|109661.6|109711.6|109661.6|109707.9|109657.9|29
1721695970000|2024-07-23 00:52:50|109710.5|109660.5|109711.8|109661.8|109713.4|109663.4|109708.2|109658.2|23
1721695980000|2024-07-23 00:53:00|109711.6|109661.6|109707.8|109657.8|109714.4|109664.4|109707.8|109657.8|21
1721695990000|2024-07-23 00:53:10|109708.5|109658.5|109708|109658|109709.2|109659.2|109708|109658|21
1721696000000|2024-07-23 00:53:20|109708.4|109658.4|109699.9|109649.9|109709.4|109659.4|109698.3|109648.3|39
1721696010000|2024-07-23 00:53:30|109699.7|109649.7|109697.6|109647.6|109699.7|109649.7|109696.9|109646.9|21
1721696020000|2024-07-23 00:53:40|109697.8|109647.8|109697.3|109647.3|109697.8|109647.8|109697.2|109647.2|10
1721696030000|2024-07-23 00:53:50|109697.1|109647.1|109696.2|109646.2|109697.2|109647.2|109695.9|109645.9|6
1721696040000|2024-07-23 00:54:00|109695.6|109645.6|109693|109643|109695.6|109645.6|109692.8|109642.8|11
1721696050000|2024-07-23 00:54:10|109692.5|109642.5|109692.6|109642.6|109692.9|109642.9|109692.5|109642.5|6
1721696060000|2024-07-23 00:54:20|109692.7|109642.7|109700.8|109650.8|109700.8|109650.8|109692.7|109642.7|9
1721696070000|2024-07-23 00:54:30|109700.7|109650.7|109703.7|109653.7|109703.7|109653.7|109700.7|109650.7|11
1721696080000|2024-07-23 00:54:40|109704|109654|109700.6|109650.6|109704|109654|109700.6|109650.6|9
1721696090000|2024-07-23 00:54:50|109700.3|109650.3|109721.6|109671.6|109730|109680|109700.2|109650.2|11
1721696100000|2024-07-23 00:55:00|109727.7|109677.7|109708.1|109658.1|109727.7|109677.7|109708.1|109658.1|37
1721696110000|2024-07-23 00:55:10|109707.3|109657.3|109702.5|109652.5|109707.6|109657.6|109702.5|109652.5|8
1721696120000|2024-07-23 00:55:20|109702.2|109652.2|109692.3|109642.3|109702.2|109652.2|109692.2|109642.2|15
1721696130000|2024-07-23 00:55:30|109692.8|109642.8|109697.3|109647.3|109697.3|109647.3|109692.8|109642.8|9
1721696140000|2024-07-23 00:55:40|109697.7|109647.7|109697.7|109647.7|109697.9|109647.9|109697.6|109647.6|6
1721696150000|2024-07-23 00:55:50|109697.8|109647.8|109697.8|109647.8|109699|109649|109697.8|109647.8|6
1721696160000|2024-07-23 00:56:00|109697.2|109647.2|109690.3|109640.3|109697.2|109647.2|109690.3|109640.3|13
1721696170000|2024-07-23 00:56:10|109690.1|109640.1|109690.1|109640.1|109690.3|109640.3|109689.7|109639.7|8
1721696180000|2024-07-23 00:56:20|109690.3|109640.3|109689.4|109639.4|109690.9|109640.9|109689.4|109639.4|5
1721696190000|2024-07-23 00:56:30|109689.5|109639.5|109688.4|109638.4|109689.6|109639.6|109687|109637|10
1721696200000|2024-07-23 00:56:40|109688.5|109638.5|109693|109643|109697.1|109647.1|109688.5|109638.5|22
1721696210000|2024-07-23 00:56:50|109692|109642|109694.4|109644.4|109694.4|109644.4|109691.9|109641.9|13
1721696220000|2024-07-23 00:57:00|109693.8|109643.8|109695.5|109645.5|109697.5|109647.5|109693.8|109643.8|10
1721696230000|2024-07-23 00:57:10|109695.4|109645.4|109688.4|109638.4|109695.4|109645.4|109688.4|109638.4|11
1721696240000|2024-07-23 00:57:20|109688.1|109638.1|109687.6|109637.6|109688.1|109638.1|109687.1|109637.1|9
1721696250000|2024-07-23 00:57:30|109687.2|109637.2|109681.3|109631.3|109687.6|109637.6|109681.3|109631.3|17
1721696260000|2024-07-23 00:57:40|109681.6|109631.6|109684.1|109634.1|109684.3|109634.3|109681.5|109631.5|7
1721696270000|2024-07-23 00:57:50|109684.9|109634.9|109694.9|109644.9|109694.9|109644.9|109684.9|109634.9|15
1721696280000|2024-07-23 00:58:00|109695.6|109645.6|109702|109652|109702|109652|109695.6|109645.6|14
1721696290000|2024-07-23 00:58:10|109702.3|109652.3|109702.1|109652.1|109702.3|109652.3|109702|109652|4
1721696300000|2024-07-23 00:58:20|109702.2|109652.2|109700.9|109650.9|109702.2|109652.2|109700.8|109650.8|9
1721696310000|2024-07-23 00:58:30|109701.3|109651.3|109699.7|109649.7|109702.2|109652.2|109699.4|109649.4|12
1721696320000|2024-07-23 00:58:40|109699.6|109649.6|109699.5|109649.5|109701|109651|109699.5|109649.5|7
1721696330000|2024-07-23 00:58:50|109699.3|109649.3|109697.9|109647.9|109699.3|109649.3|109697.9|109647.9|5
1721696340000|2024-07-23 00:59:00|109698|109648|109691|109641|109698|109648|109691|109641|16
1721696350000|2024-07-23 00:59:10|109690.4|109640.4|109692.8|109642.8|109692.8|109642.8|109690|109640|10
1721696360000|2024-07-23 00:59:20|109693.1|109643.1|109695.3|109645.3|109695.3|109645.3|109692.9|109642.9|8
1721696370000|2024-07-23 00:59:30|109695.2|109645.2|109694.7|109644.7|109696.2|109646.2|109694|109644|12
1721696380000|2024-07-23 00:59:40|109695.7|109645.7|109696.1|109646.1|109696.4|109646.4|109695.7|109645.7|4
1721696390000|2024-07-23 00:59:50|109696.5|109646.5|109693.8|109643.8|109696.9|109646.9|109693.5|109643.5|9
1721696400000|2024-07-23 01:00:00|109694.3|109644.3|109686|109636|109695.1|109645.1|109684.6|109634.6|26
1721696410000|2024-07-23 01:00:10|109685.7|109635.7|109686.6|109636.6|109687|109637|109685.6|109635.6|14
1721696420000|2024-07-23 01:00:20|109687|109637|109687.5|109637.5|109689.7|109639.7|109686.5|109636.5|19
1721696430000|2024-07-23 01:00:30|109687.9|109637.9|109686.8|109636.8|109691.4|109641.4|109686.7|109636.7|15
1721696440000|2024-07-23 01:00:40|109686.9|109636.9|109686.8|109636.8|109686.9|109636.9|109685.5|109635.5|8
1721696450000|2024-07-23 01:00:50|109686.9|109636.9|109686.6|109636.6|109686.9|109636.9|109686.1|109636.1|5
1721696460000|2024-07-23 01:01:00|109686.7|109636.7|109681.6|109631.6|109686.8|109636.8|109681.5|109631.5|13
1721696470000|2024-07-23 01:01:10|109681.7|109631.7|109682.8|109632.8|109682.8|109632.8|109681.2|109631.2|6
1721696480000|2024-07-23 01:01:20|109683.2|109633.2|109683.8|109633.8|109683.8|109633.8|109683.2|109633.2|4
1721696490000|2024-07-23 01:01:30|109683.9|109633.9|109686.2|109636.2|109686.7|109636.7|109683.7|109633.7|5
1721696500000|2024-07-23 01:01:40|109686.6|109636.6|109688|109638|109688.5|109638.5|109686.6|109636.6|7
1721696510000|2024-07-23 01:01:50|109688.1|109638.1|109691|109641|109691.4|109641.4|109688.1|109638.1|8
1721696520000|2024-07-23 01:02:00|109690.4|109640.4|109687.7|109637.7|109690.4|109640.4|109687.6|109637.6|7
1721696530000|2024-07-23 01:02:10|109687.8|109637.8|109682.1|109632.1|109687.8|109637.8|109682.1|109632.1|15
1721696540000|2024-07-23 01:02:20|109680.9|109630.9|109684.7|109634.7|109685|109635|109680.9|109630.9|6
1721696550000|2024-07-23 01:02:30|109684.9|109634.9|109685.1|109635.1|109685.1|109635.1|109684.9|109634.9|6
1721696560000|2024-07-23 01:02:40|109685|109635|109684.8|109634.8|109685.4|109635.4|109684.6|109634.6|7
1721696570000|2024-07-23 01:02:50|109684.5|109634.5|109687.3|109637.3|109687.3|109637.3|109684.5|109634.5|10
1721696580000|2024-07-23 01:03:00|109687.2|109637.2|109687.3|109637.3|109687.3|109637.3|109687.1|109637.1|3
1721696590000|2024-07-23 01:03:10|109687.2|109637.2|109686.5|109636.5|109687.7|109637.7|109686.5|109636.5|6
1721696600000|2024-07-23 01:03:20|109685.4|109635.4|109687.2|109637.2|109687.2|109637.2|109684.9|109634.9|7
1721696610000|2024-07-23 01:03:30|109687.1|109637.1|109686.7|109636.7|109687.1|109637.1|109686.7|109636.7|6
1721696620000|2024-07-23 01:03:40|109687|109637|109687|109637|109687.3|109637.3|109686.9|109636.9|7
1721696630000|2024-07-23 01:03:50|109685.9|109635.9|109685.5|109635.5|109685.9|109635.9|109685.3|109635.3|6
1721696640000|2024-07-23 01:04:00|109685.4|109635.4|109679.5|109629.5|109685.4|109635.4|109679.2|109629.2|12
1721696650000|2024-07-23 01:04:10|109680|109630|109679.4|109629.4|109680|109630|109679.4|109629.4|4
1721696660000|2024-07-23 01:04:20|109679.2|109629.2|109680.9|109630.9|109681.3|109631.3|109679.2|109629.2|5
1721696670000|2024-07-23 01:04:30|109681.8|109631.8|109682.5|109632.5|109683.5|109633.5|109681.8|109631.8|10
1721696680000|2024-07-23 01:04:40|109682.6|109632.6|109682.6|109632.6|109682.8|109632.8|109682.6|109632.6|4
1721696690000|2024-07-23 01:04:50|109681.6|109631.6|109681.3|109631.3|109681.6|109631.6|109680.8|109630.8|7
1721696700000|2024-07-23 01:05:00|109682.7|109632.7|109685.9|109635.9|109686|109636|109682.7|109632.7|8
1721696710000|2024-07-23 01:05:10|109685.7|109635.7|109684.6|109634.6|109685.7|109635.7|109684.4|109634.4|7
1721696720000|2024-07-23 01:05:20|109684.7|109634.7|109685.1|109635.1|109685.1|109635.1|109683.7|109633.7|8
1721696730000|2024-07-23 01:05:30|109685|109635|109685.7|109635.7|109686.7|109636.7|109685|109635|6
1721696740000|2024-07-23 01:05:40|109685.5|109635.5|109688|109638|109688|109638|109685.5|109635.5|7
1721696750000|2024-07-23 01:05:50|109688.1|109638.1|109687.2|109637.2|109688.3|109638.3|109687.2|109637.2|6
1721696760000|2024-07-23 01:06:00|109687|109637|109686.7|109636.7|109687|109637|109686.4|109636.4|5
1721696770000|2024-07-23 01:06:10|109686.6|109636.6|109686.6|109636.6|109686.6|109636.6|109686.6|109636.6|1
1721696780000|2024-07-23 01:06:20|109686.5|109636.5|109686.8|109636.8|109686.8|109636.8|109686.5|109636.5|4
1721696790000|2024-07-23 01:06:30|109687.1|109637.1|109687.2|109637.2|109687.7|109637.7|109687.1|109637.1|6
1721696800000|2024-07-23 01:06:40|109687|109637|109687.2|109637.2|109687.2|109637.2|109687|109637|3
1721696810000|2024-07-23 01:06:50|109687.3|109637.3|109684.9|109634.9|109687.3|109637.3|109684.8|109634.8|11
1721696820000|2024-07-23 01:07:00|109685.9|109635.9|109688|109638|109688|109638|109685.9|109635.9|8
1721696830000|2024-07-23 01:07:10|109687.7|109637.7|109687.8|109637.8|109687.8|109637.8|109687.7|109637.7|2
1721696840000|2024-07-23 01:07:20|109688.1|109638.1|109690.4|109640.4|109690.4|109640.4|109688|109638|10
1721696850000|2024-07-23 01:07:30|109690.5|109640.5|109691.9|109641.9|109692|109642|109690.5|109640.5|7
1721696860000|2024-07-23 01:07:40|109691.4|109641.4|109696.3|109646.3|109696.3|109646.3|109691.4|109641.4|11
1721696870000|2024-07-23 01:07:50|109695.8|109645.8|109695.6|109645.6|109695.8|109645.8|109695.6|109645.6|2
1721696880000|2024-07-23 01:08:00|109694.5|109644.5|109692.7|109642.7|109694.5|109644.5|109692.2|109642.2|6
1721696890000|2024-07-23 01:08:10|109692.8|109642.8|109692.7|109642.7|109692.8|109642.8|109692.7|109642.7|4
1721696900000|2024-07-23 01:08:20|109693.2|109643.2|109688|109638|109693.2|109643.2|109688|109638|5
1721696910000|2024-07-23 01:08:30|109687.9|109637.9|109688.5|109638.5|109688.5|109638.5|109687.5|109637.5|8
1721696920000|2024-07-23 01:08:40|109687.9|109637.9|109687.2|109637.2|109687.9|109637.9|109686.8|109636.8|5
1721696930000|2024-07-23 01:08:50|109687.5|109637.5|109688|109638|109688|109638|109687.2|109637.2|4
1721696940000|2024-07-23 01:09:00|109687.7|109637.7|109687.2|109637.2|109687.9|109637.9|109687.1|109637.1|6
1721696950000|2024-07-23 01:09:10|109687.4|109637.4|109682.9|109632.9|109687.4|109637.4|109682.9|109632.9|7
1721696960000|2024-07-23 01:09:20|109683|109633|109682.7|109632.7|109683|109633|109682.7|109632.7|3
1721696970000|2024-07-23 01:09:30|109682.6|109632.6|109682.4|109632.4|109682.6|109632.6|109682.4|109632.4|3
1721696980000|2024-07-23 01:09:40|109682.5|109632.5|109673.5|109623.5|109682.5|109632.5|109673.5|109623.5|9
1721696990000|2024-07-23 01:09:50|109673.2|109623.2|109670.7|109620.7|109673.2|109623.2|109670.6|109620.6|7
1721697000000|2024-07-23 01:10:00|109670.3|109620.3|109663.7|109613.7|109670.3|109620.3|109663.7|109613.7|15
1721697010000|2024-07-23 01:10:10|109663.8|109613.8|109662.7|109612.7|109663.8|109613.8|109662.5|109612.5|8
1721697020000|2024-07-23 01:10:20|109663.3|109613.3|109663|109613|109663.4|109613.4|109661.6|109611.6|8
1721697030000|2024-07-23 01:10:30|109662.9|109612.9|109662.6|109612.6|109662.9|109612.9|109662.4|109612.4|7
1721697040000|2024-07-23 01:10:40|109662.5|109612.5|109661.1|109611.1|109662.5|109612.5|109661|109611|7
1721697050000|2024-07-23 01:10:50|109661|109611|109660.8|109610.8|109661|109611|109660.7|109610.7|4
1721697060000|2024-07-23 01:11:00|109660.7|109610.7|109660.7|109610.7|109660.7|109610.7|109660.7|109610.7|1
1721697070000|2024-07-23 01:11:10|109660.8|109610.8|109657.3|109607.3|109661.6|109611.6|109657.3|109607.3|9
1721697080000|2024-07-23 01:11:20|109657|109607|109657.5|109607.5|109657.5|109607.5|109656.8|109606.8|4
1721697090000|2024-07-23 01:11:30|109657.6|109607.6|109653.3|109603.3|109657.7|109607.7|109652.9|109602.9|11
1721697100000|2024-07-23 01:11:40|109653.2|109603.2|109648.1|109598.1|109653.9|109603.9|109648.1|109598.1|12
1721697110000|2024-07-23 01:11:50|109647.8|109597.8|109649.8|109599.8|109649.8|109599.8|109647.8|109597.8|9
1721697120000|2024-07-23 01:12:00|109650.8|109600.8|109649.5|109599.5|109650.8|109600.8|109649.1|109599.1|8
1721697130000|2024-07-23 01:12:10|109649.6|109599.6|109651.1|109601.1|109651.1|109601.1|109649.6|109599.6|3
1721697140000|2024-07-23 01:12:20|109650.6|109600.6|109650.3|109600.3|109650.6|109600.6|109650.3|109600.3|3
1721697150000|2024-07-23 01:12:30|109650.1|109600.1|109647.8|109597.8|109650.1|109600.1|109647.8|109597.8|10
1721697160000|2024-07-23 01:12:40|109647.4|109597.4|109647.8|109597.8|109648.7|109598.7|109647.4|109597.4|6
1721697170000|2024-07-23 01:12:50|109647.7|109597.7|109647.3|109597.3|109647.9|109597.9|109647.3|109597.3|4
1721697180000|2024-07-23 01:13:00|109647.8|109597.8|109646.2|109596.2|109647.9|109597.9|109646.2|109596.2|6
1721697190000|2024-07-23 01:13:10|109646.3|109596.3|109645.8|109595.8|109646.3|109596.3|109645.8|109595.8|2
1721697200000|2024-07-23 01:13:20|109645.9|109595.9|109643.9|109593.9|109645.9|109595.9|109643.9|109593.9|7
1721697210000|2024-07-23 01:13:30|109644|109594|109643.5|109593.5|109644|109594|109643.5|109593.5|5
1721697220000|2024-07-23 01:13:40|109643.4|109593.4|109643.4|109593.4|109643.4|109593.4|109643.4|109593.4|1
1721697230000|2024-07-23 01:13:50|109643.5|109593.5|109643.8|109593.8|109644.8|109594.8|109643.5|109593.5|7
1721697240000|2024-07-23 01:14:00|109644.4|109594.4|109641.7|109591.7|109644.4|109594.4|109641.4|109591.4|10
1721697250000|2024-07-23 01:14:10|109641.6|109591.6|109639.8|109589.8|109642.5|109592.5|109639.2|109589.2|11
1721697260000|2024-07-23 01:14:20|109640.4|109590.4|109640.9|109590.9|109640.9|109590.9|109640.3|109590.3|6
1721697270000|2024-07-23 01:14:30|109641|109591|109642.1|109592.1|109642.2|109592.2|109641|109591|5
1721697280000|2024-07-23 01:14:40|109642.2|109592.2|109643.2|109593.2|109643.2|109593.2|109641.9|109591.9|9
1721697290000|2024-07-23 01:14:50|109642.8|109592.8|109642.1|109592.1|109642.8|109592.8|109642|109592|4
1721697300000|2024-07-23 01:15:00|109642|109592|109641|109591|109642.4|109592.4|109641|109591|5
1721697310000|2024-07-23 01:15:10|109640.9|109590.9|109636.5|109586.5|109640.9|109590.9|109636.1|109586.1|10
1721697320000|2024-07-23 01:15:20|109636|109586|109631.5|109581.5|109636|109586|109631.1|109581.1|9
1721697330000|2024-07-23 01:15:30|109630.5|109580.5|109633.9|109583.9|109634.4|109584.4|109630.4|109580.4|15
1721697340000|2024-07-23 01:15:40|109633.8|109583.8|109632.2|109582.2|109635.4|109585.4|109632.2|109582.2|10
1721697350000|2024-07-23 01:15:50|109632|109582|109631.5|109581.5|109632.1|109582.1|109630.1|109580.1|10
1721697360000|2024-07-23 01:16:00|109631.6|109581.6|109631.1|109581.1|109633.3|109583.3|109630.1|109580.1|14
1721697370000|2024-07-23 01:16:10|109631.4|109581.4|109631.7|109581.7|109631.7|109581.7|109631.4|109581.4|2
1721697380000|2024-07-23 01:16:20|109630|109580|109630.9|109580.9|109631.5|109581.5|109629.6|109579.6|8
1721697390000|2024-07-23 01:16:30|109630.7|109580.7|109635.9|109585.9|109635.9|109585.9|109630.7|109580.7|8
1721697400000|2024-07-23 01:16:40|109636|109586|109636.6|109586.6|109636.6|109586.6|109636|109586|4
1721697410000|2024-07-23 01:16:50|109636.5|109586.5|109635.4|109585.4|109636.5|109586.5|109635.4|109585.4|6
1721697420000|2024-07-23 01:17:00|109635.7|109585.7|109635.3|109585.3|109635.9|109585.9|109635.3|109585.3|7
1721697430000|2024-07-23 01:17:10|109635.5|109585.5|109635.5|109585.5|109635.6|109585.6|109634.7|109584.7|9
1721697440000|2024-07-23 01:17:20|109635.4|109585.4|109636|109586|109636|109586|109635.1|109585.1|5
1721697450000|2024-07-23 01:17:30|109635.9|109585.9|109634.8|109584.8|109635.9|109585.9|109634.8|109584.8|3
1721697460000|2024-07-23 01:17:40|109634.6|109584.6|109632.1|109582.1|109634.6|109584.6|109631.8|109581.8|6
1721697470000|2024-07-23 01:17:50|109632|109582|109632.9|109582.9|109632.9|109582.9|109632|109582|9
1721697480000|2024-07-23 01:18:00|109632.8|109582.8|109633.2|109583.2|109633.9|109583.9|109632.8|109582.8|9
1721697490000|2024-07-23 01:18:10|109633.1|109583.1|109633.2|109583.2|109633.3|109583.3|109633|109583|5
1721697500000|2024-07-23 01:18:20|109631.9|109581.9|109630.9|109580.9|109631.9|109581.9|109630.9|109580.9|5
1721697510000|2024-07-23 01:18:30|109630.5|109580.5|109629.9|109579.9|109630.9|109580.9|109629.6|109579.6|8
1721697520000|2024-07-23 01:18:40|109629.8|109579.8|109631.3|109581.3|109632|109582|109629.8|109579.8|8
1721697530000|2024-07-23 01:18:50|109631.6|109581.6|109631|109581|109631.6|109581.6|109631|109581|5
1721697540000|2024-07-23 01:19:00|109631.3|109581.3|109628.9|109578.9|109631.4|109581.4|109628.8|109578.8|9
1721697550000|2024-07-23 01:19:10|109628.8|109578.8|109606|109556|109628.8|109578.8|109606|109556|22
1721697560000|2024-07-23 01:19:20|109605.7|109555.7|109607.1|109557.1|109607.5|109557.5|109605.4|109555.4|10
1721697570000|2024-07-23 01:19:30|109607.4|109557.4|109606.7|109556.7|109607.4|109557.4|109606.7|109556.7|8
1721697580000|2024-07-23 01:19:40|109606.6|109556.6|109606.7|109556.7|109606.9|109556.9|109606.5|109556.5|5
1721697590000|2024-07-23 01:19:50|109606.8|109556.8|109605.9|109555.9|109606.9|109556.9|109605.4|109555.4|8
1721697600000|2024-07-23 01:20:00|109606.3|109556.3|109608.2|109558.2|109610.1|109560.1|109605.1|109555.1|18
1721697610000|2024-07-23 01:20:10|109608.3|109558.3|109608.4|109558.4|109608.4|109558.4|109608|109558|7
1721697620000|2024-07-23 01:20:20|109608.1|109558.1|109607.8|109557.8|109608.1|109558.1|109607.8|109557.8|3
1721697630000|2024-07-23 01:20:30|109607.9|109557.9|109606.9|109556.9|109607.9|109557.9|109605.8|109555.8|15
1721697640000|2024-07-23 01:20:40|109606|109556|109606.9|109556.9|109606.9|109556.9|109605.5|109555.5|7
1721697650000|2024-07-23 01:20:50|109607|109557|109609.7|109559.7|109610.3|109560.3|109607|109557|9
1721697660000|2024-07-23 01:21:00|109609.8|109559.8|109607.5|109557.5|109609.8|109559.8|109605.2|109555.2|26
1721697670000|2024-07-23 01:21:10|109607|109557|109608.4|109558.4|109608.8|109558.8|109606.6|109556.6|9
1721697680000|2024-07-23 01:21:20|109608.8|109558.8|109608.5|109558.5|109608.8|109558.8|109608.4|109558.4|3
1721697690000|2024-07-23 01:21:30|109608.4|109558.4|109607.7|109557.7|109608.4|109558.4|109607.7|109557.7|2
1721697700000|2024-07-23 01:21:40|109607.6|109557.6|109607.9|109557.9|109607.9|109557.9|109606.4|109556.4|5
1721697710000|2024-07-23 01:21:50|109607.3|109557.3|109607.8|109557.8|109607.9|109557.9|109607.2|109557.2|5
1721697720000|2024-07-23 01:22:00|109607.5|109557.5|109609.1|109559.1|109609.1|109559.1|109606|109556|18
1721697730000|2024-07-23 01:22:10|109609.3|109559.3|109610.8|109560.8|109611.2|109561.2|109609.3|109559.3|16
1721697740000|2024-07-23 01:22:20|109611.2|109561.2|109612.8|109562.8|109613.4|109563.4|109611.1|109561.1|16
1721697750000|2024-07-23 01:22:30|109613.4|109563.4|109606|109556|109613.7|109563.7|109603.8|109553.8|21
1721697760000|2024-07-23 01:22:40|109605.7|109555.7|109606.7|109556.7|109606.8|109556.8|109605.3|109555.3|14
1721697770000|2024-07-23 01:22:50|109605.3|109555.3|109605.4|109555.4|109606|109556|109605.2|109555.2|10
1721697780000|2024-07-23 01:23:00|109605.8|109555.8|109604.4|109554.4|109605.8|109555.8|109604.4|109554.4|6
1721697790000|2024-07-23 01:23:10|109604.3|109554.3|109586.3|109536.3|109604.3|109554.3|109586.3|109536.3|27
1721697800000|2024-07-23 01:23:20|109585.7|109535.7|109583.9|109533.9|109585.7|109535.7|109583.9|109533.9|8
1721697810000|2024-07-23 01:23:30|109583.8|109533.8|109581.9|109531.9|109583.8|109533.8|109580.9|109530.9|13
1721697820000|2024-07-23 01:23:40|109581.7|109531.7|109581.7|109531.7|109582.4|109532.4|109581.1|109531.1|10
1721697830000|2024-07-23 01:23:50|109581.6|109531.6|109583.9|109533.9|109584.1|109534.1|109581.1|109531.1|13
1721697840000|2024-07-23 01:24:00|109584.3|109534.3|109582.3|109532.3|109584.3|109534.3|109582.3|109532.3|8
1721697850000|2024-07-23 01:24:10|109582.4|109532.4|109581.4|109531.4|109582.5|109532.5|109581.3|109531.3|7
1721697860000|2024-07-23 01:24:20|109582|109532|109582|109532|109582.1|109532.1|109581.4|109531.4|6
1721697870000|2024-07-23 01:24:30|109582.1|109532.1|109581.8|109531.8|109582.4|109532.4|109581.7|109531.7|6
1721697880000|2024-07-23 01:24:40|109581.7|109531.7|109580.8|109530.8|109581.8|109531.8|109580.2|109530.2|10
1721697890000|2024-07-23 01:24:50|109580.6|109530.6|109580.4|109530.4|109580.6|109530.6|109580.3|109530.3|3
1721697900000|2024-07-23 01:25:00|109580.6|109530.6|109581.3|109531.3|109581.4|109531.4|109580.6|109530.6|8
1721697910000|2024-07-23 01:25:10|109580.6|109530.6|109581.5|109531.5|109581.5|109531.5|109580.6|109530.6|6
1721697920000|2024-07-23 01:25:20|109581.6|109531.6|109583.5|109533.5|109583.5|109533.5|109581.2|109531.2|11
1721697930000|2024-07-23 01:25:30|109583.8|109533.8|109583.7|109533.7|109584.1|109534.1|109583.2|109533.2|8
1721697940000|2024-07-23 01:25:40|109583.5|109533.5|109581.3|109531.3|109583.5|109533.5|109581.3|109531.3|4
1721697950000|2024-07-23 01:25:50|109581.1|109531.1|109583|109533|109583|109533|109580.6|109530.6|9
1721697960000|2024-07-23 01:26:00|109582.9|109532.9|109582.8|109532.8|109583.3|109533.3|109582.7|109532.7|7
1721697970000|2024-07-23 01:26:10|109583.2|109533.2|109583.3|109533.3|109583.4|109533.4|109583.1|109533.1|4
1721697980000|2024-07-23 01:26:20|109583.6|109533.6|109584.8|109534.8|109585.3|109535.3|109583.3|109533.3|16
1721697990000|2024-07-23 01:26:30|109585|109535|109584.9|109534.9|109585.1|109535.1|109584.1|109534.1|6
1721698000000|2024-07-23 01:26:40|109585.1|109535.1|109584.8|109534.8|109585.2|109535.2|109584.8|109534.8|3
1721698010000|2024-07-23 01:26:50|109585|109535|109585.6|109535.6|109585.6|109535.6|109585|109535|3
1721698020000|2024-07-23 01:27:00|109585.8|109535.8|109587|109537|109587.1|109537.1|109585.2|109535.2|7
1721698030000|2024-07-23 01:27:10|109587.1|109537.1|109588|109538|109588.1|109538.1|109587.1|109537.1|4
1721698040000|2024-07-23 01:27:20|109588.2|109538.2|109587.7|109537.7|109588.4|109538.4|109587.7|109537.7|6
1721698050000|2024-07-23 01:27:30|109587.6|109537.6|109587.2|109537.2|109587.6|109537.6|109587.2|109537.2|3
1721698060000|2024-07-23 01:27:40|109587.3|109537.3|109587.6|109537.6|109588.2|109538.2|109587.3|109537.3|6
1721698070000|2024-07-23 01:27:50|109587.8|109537.8|109587.7|109537.7|109587.8|109537.8|109587.7|109537.7|2
1721698080000|2024-07-23 01:28:00|109587.8|109537.8|109587.8|109537.8|109587.8|109537.8|109587.8|109537.8|1
1721698090000|2024-07-23 01:28:10|109588.5|109538.5|109593.6|109543.6|109593.9|109543.9|109587.7|109537.7|10
1721698100000|2024-07-23 01:28:20|109593.5|109543.5|109593.5|109543.5|109593.5|109543.5|109593.4|109543.4|3
1721698110000|2024-07-23 01:28:30|109593.7|109543.7|109593.6|109543.6|109593.8|109543.8|109593.6|109543.6|4
1721698120000|2024-07-23 01:28:40|109593.7|109543.7|109596.5|109546.5|109596.5|109546.5|109593.3|109543.3|7
1721698130000|2024-07-23 01:28:50|109596.8|109546.8|109597.3|109547.3|109597.4|109547.4|109596.8|109546.8|4
1721698140000|2024-07-23 01:29:00|109597.2|109547.2|109596.9|109546.9|109597.2|109547.2|109596.9|109546.9|3
1721698150000|2024-07-23 01:29:10|109596.8|109546.8|109596.4|109546.4|109597.1|109547.1|109596.4|109546.4|6
1721698160000|2024-07-23 01:29:20|109596.1|109546.1|109595.8|109545.8|109596.1|109546.1|109595.8|109545.8|4
1721698170000|2024-07-23 01:29:30|109595.9|109545.9|109593.9|109543.9|109595.9|109545.9|109593.9|109543.9|7
1721698180000|2024-07-23 01:29:40|109593.8|109543.8|109593.9|109543.9|109593.9|109543.9|109593.8|109543.8|2
1721698190000|2024-07-23 01:29:50|109594.2|109544.2|109595.1|109545.1|109595.1|109545.1|109594.2|109544.2|5
1721698200000|2024-07-23 01:30:00|109594.8|109544.8|109593.1|109543.1|109594.8|109544.8|109592.5|109542.5|12
1721698210000|2024-07-23 01:30:10|109593.7|109543.7|109596.9|109546.9|109599.7|109549.7|109593.7|109543.7|20
1721698220000|2024-07-23 01:30:20|109596.3|109546.3|109588.6|109538.6|109596.3|109546.3|109588.6|109538.6|27
1721698230000|2024-07-23 01:30:30|109588.9|109538.9|109591.3|109541.3|109592.4|109542.4|109588.9|109538.9|27
1721698240000|2024-07-23 01:30:40|109591.9|109541.9|109595.8|109545.8|109598.2|109548.2|109591.9|109541.9|29
1721698250000|2024-07-23 01:30:50|109595.9|109545.9|109597.9|109547.9|109598.4|109548.4|109595.9|109545.9|9
1721698260000|2024-07-23 01:31:00|109597.8|109547.8|109596.7|109546.7|109598.1|109548.1|109595.2|109545.2|23
1721698270000|2024-07-23 01:31:10|109597.7|109547.7|109597.3|109547.3|109600|109550|109595.8|109545.8|31
1721698280000|2024-07-23 01:31:20|109597.4|109547.4|109598.9|109548.9|109600.1|109550.1|109597.4|109547.4|11
1721698290000|2024-07-23 01:31:30|109599|109549|109589.7|109539.7|109599|109549|109589.3|109539.3|13
1721698300000|2024-07-23 01:31:40|109589.3|109539.3|109590|109540|109590|109540|109589.3|109539.3|3
1721698310000|2024-07-23 01:31:50|109589.6|109539.6|109590.5|109540.5|109590.8|109540.8|109588.9|109538.9|9
1721698320000|2024-07-23 01:32:00|109590.6|109540.6|109590.5|109540.5|109591.4|109541.4|109589.7|109539.7|9
1721698330000|2024-07-23 01:32:10|109591|109541|109583.9|109533.9|109591|109541|109583.9|109533.9|16
1721698340000|2024-07-23 01:32:20|109584|109534|109585.4|109535.4|109586.1|109536.1|109584|109534|12
1721698350000|2024-07-23 01:32:30|109586.9|109536.9|109584.3|109534.3|109586.9|109536.9|109584.1|109534.1|13
1721698360000|2024-07-23 01:32:40|109584.4|109534.4|109584.8|109534.8|109585.8|109535.8|109583|109533|14
1721698370000|2024-07-23 01:32:50|109585.1|109535.1|109586.4|109536.4|109586.6|109536.6|109585.1|109535.1|8
1721698380000|2024-07-23 01:33:00|109585.6|109535.6|109587.8|109537.8|109589.1|109539.1|109585.6|109535.6|14
1721698390000|2024-07-23 01:33:10|109587.2|109537.2|109587.5|109537.5|109589.1|109539.1|109586.7|109536.7|15
1721698400000|2024-07-23 01:33:20|109587.8|109537.8|109587.5|109537.5|109588.3|109538.3|109586.4|109536.4|13
1721698410000|2024-07-23 01:33:30|109588.9|109538.9|109586.3|109536.3|109590|109540|109586.1|109536.1|19
1721698420000|2024-07-23 01:33:40|109586|109536|109586|109536|109586.4|109536.4|109584.5|109534.5|9
1721698430000|2024-07-23 01:33:50|109585.9|109535.9|109587|109537|109587.1|109537.1|109585.9|109535.9|6
1721698440000|2024-07-23 01:34:00|109587.2|109537.2|109587|109537|109588.4|109538.4|109586.7|109536.7|12
1721698450000|2024-07-23 01:34:10|109587.1|109537.1|109586.5|109536.5|109588.3|109538.3|109586.4|109536.4|7
1721698460000|2024-07-23 01:34:20|109586.6|109536.6|109586.9|109536.9|109587|109537|109585.4|109535.4|8
1721698470000|2024-07-23 01:34:30|109587.9|109537.9|109586.4|109536.4|109587.9|109537.9|109586.4|109536.4|6
1721698480000|2024-07-23 01:34:40|109585.6|109535.6|109582.2|109532.2|109585.6|109535.6|109582.1|109532.1|14
1721698490000|2024-07-23 01:34:50|109582.7|109532.7|109582.7|109532.7|109583|109533|109582.7|109532.7|4
1721698500000|2024-07-23 01:35:00|109582.5|109532.5|109582.8|109532.8|109582.8|109532.8|109582.4|109532.4|4
1721698510000|2024-07-23 01:35:10|109582.7|109532.7|109584|109534|109586.5|109536.5|109582.7|109532.7|12
1721698520000|2024-07-23 01:35:20|109584.8|109534.8|109584.5|109534.5|109586|109536|109584.2|109534.2|15
1721698530000|2024-07-23 01:35:30|109583.6|109533.6|109583.9|109533.9|109585.1|109535.1|109583.6|109533.6|13
1721698540000|2024-07-23 01:35:40|109583.8|109533.8|109583.6|109533.6|109584.6|109534.6|109583.6|109533.6|10
1721698550000|2024-07-23 01:35:50|109583.7|109533.7|109587.6|109537.6|109587.8|109537.8|109583.7|109533.7|16
1721698560000|2024-07-23 01:36:00|109587.9|109537.9|109583.3|109533.3|109588|109538|109583.3|109533.3|18
1721698570000|2024-07-23 01:36:10|109581.4|109531.4|109582.4|109532.4|109583.7|109533.7|109580.2|109530.2|18
1721698580000|2024-07-23 01:36:20|109582.5|109532.5|109583.1|109533.1|109583.1|109533.1|109582.3|109532.3|5
1721698590000|2024-07-23 01:36:30|109583.9|109533.9|109584.1|109534.1|109585.6|109535.6|109583.9|109533.9|5
1721698600000|2024-07-23 01:36:40|109583.9|109533.9|109582.6|109532.6|109583.9|109533.9|109582.2|109532.2|8
1721698610000|2024-07-23 01:36:50|109582.5|109532.5|109582.4|109532.4|109582.7|109532.7|109582.3|109532.3|7
1721698620000|2024-07-23 01:37:00|109582.3|109532.3|109584.2|109534.2|109584.2|109534.2|109582.3|109532.3|6
1721698630000|2024-07-23 01:37:10|109584.3|109534.3|109580.6|109530.6|109584.3|109534.3|109580.6|109530.6|11
1721698640000|2024-07-23 01:37:20|109580.8|109530.8|109579.8|109529.8|109580.9|109530.9|109579.8|109529.8|5
1721698650000|2024-07-23 01:37:30|109580.6|109530.6|109582.5|109532.5|109583.7|109533.7|109580.6|109530.6|16
1721698660000|2024-07-23 01:37:40|109582.6|109532.6|109584.8|109534.8|109584.8|109534.8|109582.6|109532.6|8
1721698670000|2024-07-23 01:37:50|109583.8|109533.8|109583.8|109533.8|109585|109535|109583.6|109533.6|14
1721698680000|2024-07-23 01:38:00|109583.9|109533.9|109591.1|109541.1|109592.7|109542.7|109583.6|109533.6|25
1721698690000|2024-07-23 01:38:10|109590.7|109540.7|109589.6|109539.6|109590.7|109540.7|109586|109536|20
1721698700000|2024-07-23 01:38:20|109589.5|109539.5|109589.8|109539.8|109592.3|109542.3|109589.5|109539.5|23
1721698710000|2024-07-23 01:38:30|109588.7|109538.7|109586.7|109536.7|109588.8|109538.8|109586.7|109536.7|12
1721698720000|2024-07-23 01:38:40|109586.6|109536.6|109590.7|109540.7|109590.7|109540.7|109586.6|109536.6|15
1721698730000|2024-07-23 01:38:50|109590.5|109540.5|109595.9|109545.9|109596.5|109546.5|109590.2|109540.2|20
1721698740000|2024-07-23 01:39:00|109595.7|109545.7|109585.3|109535.3|109595.7|109545.7|109584.9|109534.9|18
1721698750000|2024-07-23 01:39:10|109585.1|109535.1|109583.3|109533.3|109585.2|109535.2|109583.3|109533.3|6
1721698760000|2024-07-23 01:39:20|109583.8|109533.8|109587.7|109537.7|109587.7|109537.7|109582.8|109532.8|10
1721698770000|2024-07-23 01:39:30|109588|109538|109588.4|109538.4|109588.8|109538.8|109588|109538|6
1721698780000|2024-07-23 01:39:40|109587.9|109537.9|109585.6|109535.6|109587.9|109537.9|109584.8|109534.8|14
1721698790000|2024-07-23 01:39:50|109586.5|109536.5|109585.1|109535.1|109586.5|109536.5|109584.6|109534.6|6
1721698800000|2024-07-23 01:40:00|109585|109535|109584.9|109534.9|109585.4|109535.4|109584.9|109534.9|8
1721698810000|2024-07-23 01:40:10|109585|109535|109585.1|109535.1|109585.1|109535.1|109585|109535|2
1721698820000|2024-07-23 01:40:20|109585|109535|109585.3|109535.3|109587.5|109537.5|109585|109535|8
1721698830000|2024-07-23 01:40:30|109584.4|109534.4|109583.6|109533.6|109584.4|109534.4|109583.6|109533.6|5
1721698840000|2024-07-23 01:40:40|109583.7|109533.7|109583.7|109533.7|109584.2|109534.2|109583.7|109533.7|8
1721698850000|2024-07-23 01:40:50|109583.8|109533.8|109584.5|109534.5|109585.6|109535.6|109583.8|109533.8|9
1721698860000|2024-07-23 01:41:00|109585.7|109535.7|109584.6|109534.6|109585.9|109535.9|109584.2|109534.2|7
1721698870000|2024-07-23 01:41:10|109584.5|109534.5|109587.6|109537.6|109587.7|109537.7|109584.4|109534.4|8
1721698880000|2024-07-23 01:41:20|109587.7|109537.7|109589.1|109539.1|109589.1|109539.1|109587.5|109537.5|6
1721698890000|2024-07-23 01:41:30|109589.2|109539.2|109590.1|109540.1|109590.2|109540.2|109588.7|109538.7|10
1721698900000|2024-07-23 01:41:40|109589.5|109539.5|109589.4|109539.4|109589.5|109539.5|109588.2|109538.2|12
1721698910000|2024-07-23 01:41:50|109589.6|109539.6|109589.4|109539.4|109589.6|109539.6|109589.4|109539.4|2
1721698920000|2024-07-23 01:42:00|109589.1|109539.1|109589.4|109539.4|109589.4|109539.4|109589|109539|5
1721698930000|2024-07-23 01:42:10|109589.6|109539.6|109590.3|109540.3|109590.5|109540.5|109588.5|109538.5|10
1721698940000|2024-07-23 01:42:20|109590.5|109540.5|109598.3|109548.3|109598.9|109548.9|109590.5|109540.5|18
1721698950000|2024-07-23 01:42:30|109598|109548|109598.4|109548.4|109598.8|109548.8|109598|109548|5
1721698960000|2024-07-23 01:42:40|109598.6|109548.6|109598.4|109548.4|109598.6|109548.6|109598.3|109548.3|5
1721698970000|2024-07-23 01:42:50|109597.7|109547.7|109597.2|109547.2|109599.6|109549.6|109597.2|109547.2|11
1721698980000|2024-07-23 01:43:00|109598.1|109548.1|109598.6|109548.6|109599.4|109549.4|109597.6|109547.6|20
1721698990000|2024-07-23 01:43:10|109599.1|109549.1|109597.9|109547.9|109599.4|109549.4|109597.9|109547.9|12
1721699000000|2024-07-23 01:43:20|109596.9|109546.9|109596.7|109546.7|109596.9|109546.9|109596.7|109546.7|2
1721699010000|2024-07-23 01:43:30|109596.2|109546.2|109599.1|109549.1|109599.4|109549.4|109596.2|109546.2|10
1721699020000|2024-07-23 01:43:40|109599.3|109549.3|109598.9|109548.9|109599.8|109549.8|109598.9|109548.9|8
1721699030000|2024-07-23 01:43:50|109598.6|109548.6|109598.6|109548.6|109598.6|109548.6|109598.6|109548.6|1
1721699040000|2024-07-23 01:44:00|109598.8|109548.8|109599|109549|109599|109549|109598.8|109548.8|2
1721699050000|2024-07-23 01:44:10|109599.4|109549.4|109599.1|109549.1|109599.4|109549.4|109598|109548|4
1721699060000|2024-07-23 01:44:20|109599.2|109549.2|109598.3|109548.3|109599.5|109549.5|109598|109548|12
1721699070000|2024-07-23 01:44:30|109598.1|109548.1|109596.7|109546.7|109598.1|109548.1|109596.7|109546.7|4
1721699080000|2024-07-23 01:44:40|109597|109547|109597.1|109547.1|109597.1|109547.1|109596.7|109546.7|5
1721699090000|2024-07-23 01:44:50|109597.4|109547.4|109594.9|109544.9|109598|109548|109594.9|109544.9|8
1721699100000|2024-07-23 01:45:00|109595.1|109545.1|109593.5|109543.5|109595.2|109545.2|109593.2|109543.2|9
1721699110000|2024-07-23 01:45:10|109593.8|109543.8|109595.3|109545.3|109595.3|109545.3|109593|109543|7
1721699120000|2024-07-23 01:45:20|109594.8|109544.8|109596.1|109546.1|109597|109547|109594.8|109544.8|9
1721699130000|2024-07-23 01:45:30|109596.3|109546.3|109596.2|109546.2|109597.1|109547.1|109595.8|109545.8|12
1721699140000|2024-07-23 01:45:40|109596.1|109546.1|109595.8|109545.8|109596.1|109546.1|109595.8|109545.8|3
1721699150000|2024-07-23 01:45:50|109596.1|109546.1|109596.2|109546.2|109596.2|109546.2|109596.1|109546.1|2
1721699160000|2024-07-23 01:46:00|109596.3|109546.3|109594.4|109544.4|109596.3|109546.3|109594.4|109544.4|9
1721699170000|2024-07-23 01:46:10|109594|109544|109590|109540|109594.5|109544.5|109590|109540|14
1721699180000|2024-07-23 01:46:20|109589.4|109539.4|109589.8|109539.8|109590.1|109540.1|109589.4|109539.4|7
1721699190000|2024-07-23 01:46:30|109589.9|109539.9|109592.1|109542.1|109592.1|109542.1|109589.9|109539.9|6
1721699200000|2024-07-23 01:46:40|109592.4|109542.4|109596.8|109546.8|109596.8|109546.8|109592.4|109542.4|10
1721699210000|2024-07-23 01:46:50|109595.8|109545.8|109599.2|109549.2|109599.4|109549.4|109595.6|109545.6|14
1721699220000|2024-07-23 01:47:00|109598.8|109548.8|109599.8|109549.8|109601|109551|109598.8|109548.8|14
1721699230000|2024-07-23 01:47:10|109599.9|109549.9|109601.3|109551.3|109602|109552|109599.9|109549.9|13
1721699240000|2024-07-23 01:47:20|109601.1|109551.1|109616.3|109566.3|109617.5|109567.5|109600.9|109550.9|24
1721699250000|2024-07-23 01:47:30|109616|109566|109594.8|109544.8|109618|109568|109594.8|109544.8|30
1721699260000|2024-07-23 01:47:40|109594.9|109544.9|109596.5|109546.5|109596.5|109546.5|109594.4|109544.4|16
1721699270000|2024-07-23 01:47:50|109596.3|109546.3|109595.3|109545.3|109596.5|109546.5|109594.6|109544.6|11
1721699280000|2024-07-23 01:48:00|109595.4|109545.4|109595.9|109545.9|109596.3|109546.3|109595.3|109545.3|5
1721699290000|2024-07-23 01:48:10|109596.8|109546.8|109598.2|109548.2|109600.5|109550.5|109596.8|109546.8|11
1721699300000|2024-07-23 01:48:20|109598.3|109548.3|109599|109549|109599|109549|109598.3|109548.3|8
1721699310000|2024-07-23 01:48:30|109598.7|109548.7|109598.6|109548.6|109598.7|109548.7|109598.6|109548.6|2
1721699320000|2024-07-23 01:48:40|109599.1|109549.1|109598.9|109548.9|109599.7|109549.7|109598.9|109548.9|5
1721699330000|2024-07-23 01:48:50|109599.4|109549.4|109598.3|109548.3|109599.4|109549.4|109598.3|109548.3|4
1721699340000|2024-07-23 01:49:00|109598.4|109548.4|109600.1|109550.1|109600.5|109550.5|109596.2|109546.2|14
1721699350000|2024-07-23 01:49:10|109600.5|109550.5|109600.8|109550.8|109600.8|109550.8|109600.5|109550.5|3
1721699360000|2024-07-23 01:49:20|109601.1|109551.1|109601.2|109551.2|109601.6|109551.6|109601.1|109551.1|4
1721699370000|2024-07-23 01:49:30|109601.1|109551.1|109600.4|109550.4|109601.1|109551.1|109600.4|109550.4|5
1721699380000|2024-07-23 01:49:40|109600.5|109550.5|109599.5|109549.5|109600.5|109550.5|109598.4|109548.4|10
1721699390000|2024-07-23 01:49:50|109599|109549|109600.6|109550.6|109600.6|109550.6|109599|109549|5
1721699400000|2024-07-23 01:50:00|109600.7|109550.7|109600.6|109550.6|109600.7|109550.7|109600.6|109550.6|2
1721699410000|2024-07-23 01:50:10|109599.4|109549.4|109601|109551|109601|109551|109599.4|109549.4|2
1721699420000|2024-07-23 01:50:20|109601.1|109551.1|109601.3|109551.3|109601.4|109551.4|109601.1|109551.1|3
1721699430000|2024-07-23 01:50:30|109601.4|109551.4|109604.2|109554.2|109608.5|109558.5|109601.4|109551.4|24
1721699440000|2024-07-23 01:50:40|109604.6|109554.6|109605.5|109555.5|109605.5|109555.5|109604.5|109554.5|6
1721699450000|2024-07-23 01:50:50|109605.4|109555.4|109605.1|109555.1|109606.6|109556.6|109604.7|109554.7|12
1721699460000|2024-07-23 01:51:00|109605.2|109555.2|109607.3|109557.3|109607.5|109557.5|109605.2|109555.2|7
1721699470000|2024-07-23 01:51:10|109607.2|109557.2|109608|109558|109608|109558|109606.3|109556.3|6
1721699480000|2024-07-23 01:51:20|109608.2|109558.2|109608.6|109558.6|109609.2|109559.2|109607.9|109557.9|6
1721699490000|2024-07-23 01:51:30|109608.4|109558.4|109607.9|109557.9|109608.8|109558.8|109607.1|109557.1|8
1721699500000|2024-07-23 01:51:40|109608.4|109558.4|109608.7|109558.7|109608.7|109558.7|109608.2|109558.2|4
1721699510000|2024-07-23 01:51:50|109608.2|109558.2|109605.7|109555.7|109608.7|109558.7|109605.7|109555.7|6
1721699520000|2024-07-23 01:52:00|109605.6|109555.6|109604|109554|109608.2|109558.2|109603.6|109553.6|22
1721699530000|2024-07-23 01:52:10|109605.2|109555.2|109598.5|109548.5|109605.4|109555.4|109597.7|109547.7|32
1721699540000|2024-07-23 01:52:20|109598.4|109548.4|109597.7|109547.7|109599.1|109549.1|109588.1|109538.1|34
1721699550000|2024-07-23 01:52:30|109597.6|109547.6|109600|109550|109601.1|109551.1|109596.6|109546.6|27
1721699560000|2024-07-23 01:52:40|109601.1|109551.1|109602.5|109552.5|109602.8|109552.8|109600.1|109550.1|15
1721699570000|2024-07-23 01:52:50|109602.6|109552.6|109604.9|109554.9|109604.9|109554.9|109602.3|109552.3|11
1721699580000|2024-07-23 01:53:00|109606.4|109556.4|109609.8|109559.8|109610.1|109560.1|109605.3|109555.3|21
1721699590000|2024-07-23 01:53:10|109610.8|109560.8|109609.5|109559.5|109611|109561|109607.8|109557.8|15
1721699600000|2024-07-23 01:53:20|109609|109559|109610|109560|109610|109560|109607.7|109557.7|22
1721699610000|2024-07-23 01:53:30|109609.8|109559.8|109610.4|109560.4|109612.3|109562.3|109609.8|109559.8|8
1721699620000|2024-07-23 01:53:40|109611.2|109561.2|109610.4|109560.4|109611.7|109561.7|109610.4|109560.4|8
1721699630000|2024-07-23 01:53:50|109610.1|109560.1|109611.9|109561.9|109612.9|109562.9|109609.8|109559.8|14
1721699640000|2024-07-23 01:54:00|109612.3|109562.3|109611.9|109561.9|109613.3|109563.3|109611.8|109561.8|10
1721699650000|2024-07-23 01:54:10|109611.7|109561.7|109616.4|109566.4|109621.7|109571.7|109611.7|109561.7|25
1721699660000|2024-07-23 01:54:20|109616|109566|109615.2|109565.2|109616.2|109566.2|109615.2|109565.2|7
1721699670000|2024-07-23 01:54:30|109615|109565|109615.1|109565.1|109615.9|109565.9|109614.7|109564.7|7
1721699680000|2024-07-23 01:54:40|109614.5|109564.5|109614.2|109564.2|109614.5|109564.5|109614.2|109564.2|3
1721699690000|2024-07-23 01:54:50|109613.9|109563.9|109614|109564|109615.3|109565.3|109613.9|109563.9|7
1721699700000|2024-07-23 01:55:00|109614.1|109564.1|109616|109566|109616|109566|109611.9|109561.9|15
1721699710000|2024-07-23 01:55:10|109615.5|109565.5|109619.2|109569.2|109619.2|109569.2|109614.8|109564.8|16
1721699720000|2024-07-23 01:55:20|109619.1|109569.1|109621.6|109571.6|109621.6|109571.6|109619|109569|7
1721699730000|2024-07-23 01:55:30|109621.8|109571.8|109622.7|109572.7|109622.9|109572.9|109621.6|109571.6|7
1721699740000|2024-07-23 01:55:40|109622.6|109572.6|109622.7|109572.7|109625.6|109575.6|109622.4|109572.4|20
1721699750000|2024-07-23 01:55:50|109622.5|109572.5|109618.5|109568.5|109625.3|109575.3|109618.5|109568.5|22
1721699760000|2024-07-23 01:56:00|109618.9|109568.9|109622.5|109572.5|109626.8|109576.8|109618.3|109568.3|25
1721699770000|2024-07-23 01:56:10|109623.3|109573.3|109623.1|109573.1|109624.4|109574.4|109622.5|109572.5|15
1721699780000|2024-07-23 01:56:20|109619.5|109569.5|109622|109572|109623|109573|109618.7|109568.7|19
1721699790000|2024-07-23 01:56:30|109621.9|109571.9|109613.3|109563.3|109624.6|109574.6|109612.3|109562.3|36
1721699800000|2024-07-23 01:56:40|109613|109563|109611|109561|109613|109563|109609.9|109559.9|14
1721699810000|2024-07-23 01:56:50|109610.6|109560.6|109609.2|109559.2|109617.6|109567.6|109608.7|109558.7|26
1721699820000|2024-07-23 01:57:00|109608.9|109558.9|109608.4|109558.4|109609.4|109559.4|109606.7|109556.7|12
1721699830000|2024-07-23 01:57:10|109608.2|109558.2|109608.9|109558.9|109608.9|109558.9|109608.2|109558.2|5
1721699840000|2024-07-23 01:57:20|109608.7|109558.7|109603.2|109553.2|109608.7|109558.7|109602.1|109552.1|15
1721699850000|2024-07-23 01:57:30|109603.6|109553.6|109606.4|109556.4|109607.3|109557.3|109603.6|109553.6|17
1721699860000|2024-07-23 01:57:40|109605.7|109555.7|109607.3|109557.3|109608.3|109558.3|109605.7|109555.7|9
1721699870000|2024-07-23 01:57:50|109607.6|109557.6|109610.5|109560.5|109610.9|109560.9|109607.6|109557.6|8
1721699880000|2024-07-23 01:58:00|109610.1|109560.1|109610.9|109560.9|109610.9|109560.9|109610|109560|8
1721699890000|2024-07-23 01:58:10|109610.8|109560.8|109610|109560|109611|109561|109608.7|109558.7|13
1721699900000|2024-07-23 01:58:20|109610.7|109560.7|109606.2|109556.2|109610.7|109560.7|109606.2|109556.2|9
1721699910000|2024-07-23 01:58:30|109606.7|109556.7|109599.4|109549.4|109607.2|109557.2|109599.4|109549.4|27
1721699920000|2024-07-23 01:58:40|109599.5|109549.5|109598.3|109548.3|109599.5|109549.5|109598.2|109548.2|9
1721699930000|2024-07-23 01:58:50|109598.2|109548.2|109598.4|109548.4|109598.4|109548.4|109598.2|109548.2|3
1721699940000|2024-07-23 01:59:00|109598.6|109548.6|109598.6|109548.6|109598.6|109548.6|109597.7|109547.7|9
1721699950000|2024-07-23 01:59:10|109598.5|109548.5|109599.2|109549.2|109599.4|109549.4|109598.4|109548.4|6
1721699960000|2024-07-23 01:59:20|109599.7|109549.7|109600.5|109550.5|109600.5|109550.5|109599.7|109549.7|6
1721699970000|2024-07-23 01:59:30|109600.7|109550.7|109599.9|109549.9|109600.7|109550.7|109599.4|109549.4|5
1721699980000|2024-07-23 01:59:40|109600|109550|109600.2|109550.2|109600.3|109550.3|109600|109550|5
1721699990000|2024-07-23 01:59:50|109600.3|109550.3|109600.1|109550.1|109600.4|109550.4|109600.1|109550.1|5
1721700000000|2024-07-23 02:00:00|109599.8|109549.8|109602.4|109552.4|109605.1|109555.1|109599.8|109549.8|33
1721700010000|2024-07-23 02:00:10|109603.8|109553.8|109610.3|109560.3|109610.3|109560.3|109602.5|109552.5|29
1721700020000|2024-07-23 02:00:20|109609.2|109559.2|109610.8|109560.8|109613.2|109563.2|109609.2|109559.2|16
1721700030000|2024-07-23 02:00:30|109611|109561|109600.9|109550.9|109611.8|109561.8|109600.9|109550.9|29
1721700040000|2024-07-23 02:00:40|109601.4|109551.4|109601.6|109551.6|109603.2|109553.2|109601.4|109551.4|12
1721700050000|2024-07-23 02:00:50|109601.9|109551.9|109597.2|109547.2|109601.9|109551.9|109595.3|109545.3|28
1721700060000|2024-07-23 02:01:00|109596.2|109546.2|109596.8|109546.8|109596.8|109546.8|109595.7|109545.7|8
1721700070000|2024-07-23 02:01:10|109596.7|109546.7|109601.7|109551.7|109601.8|109551.8|109596.6|109546.6|14
1721700080000|2024-07-23 02:01:20|109601.6|109551.6|109598|109548|109601.7|109551.7|109596.1|109546.1|15
1721700090000|2024-07-23 02:01:30|109598.8|109548.8|109599.1|109549.1|109599.3|109549.3|109598.7|109548.7|7
1721700100000|2024-07-23 02:01:40|109599.3|109549.3|109598.3|109548.3|109599.5|109549.5|109597.2|109547.2|10
1721700110000|2024-07-23 02:01:50|109598.1|109548.1|109597.6|109547.6|109599.1|109549.1|109597|109547|10
1721700120000|2024-07-23 02:02:00|109597.2|109547.2|109597.6|109547.6|109599.3|109549.3|109597.2|109547.2|14
1721700130000|2024-07-23 02:02:10|109597.7|109547.7|109598|109548|109598.9|109548.9|109597.7|109547.7|10
1721700140000|2024-07-23 02:02:20|109598.1|109548.1|109599.6|109549.6|109601|109551|109598.1|109548.1|14
1721700150000|2024-07-23 02:02:30|109600.4|109550.4|109601.2|109551.2|109602.3|109552.3|109599.9|109549.9|16
1721700160000|2024-07-23 02:02:40|109601.1|109551.1|109598.6|109548.6|109601.2|109551.2|109598.6|109548.6|8
1721700170000|2024-07-23 02:02:50|109598.2|109548.2|109597.7|109547.7|109598.2|109548.2|109596.4|109546.4|9
1721700180000|2024-07-23 02:03:00|109598.5|109548.5|109584.3|109534.3|109599.8|109549.8|109582.6|109532.6|23
1721700190000|2024-07-23 02:03:10|109582.4|109532.4|109581.1|109531.1|109583.3|109533.3|109580.7|109530.7|9
1721700200000|2024-07-23 02:03:20|109581|109531|109581.1|109531.1|109581.1|109531.1|109581|109531|2
1721700210000|2024-07-23 02:03:30|109581.3|109531.3|109581.3|109531.3|109581.3|109531.3|109581.3|109531.3|1
1721700220000|2024-07-23 02:03:40|109582.5|109532.5|109582.1|109532.1|109583.5|109533.5|109581.8|109531.8|11
1721700230000|2024-07-23 02:03:50|109581.8|109531.8|109581.9|109531.9|109582|109532|109581.2|109531.2|6
1721700240000|2024-07-23 02:04:00|109582|109532|109581.3|109531.3|109583.7|109533.7|109581.3|109531.3|13
1721700250000|2024-07-23 02:04:10|109580.7|109530.7|109580.7|109530.7|109581.3|109531.3|109580.4|109530.4|8
1721700260000|2024-07-23 02:04:20|109580.8|109530.8|109579.8|109529.8|109580.8|109530.8|109578.5|109528.5|7
1721700270000|2024-07-23 02:04:30|109579.4|109529.4|109579.6|109529.6|109579.6|109529.6|109579.4|109529.4|2
1721700280000|2024-07-23 02:04:40|109579.3|109529.3|109578.4|109528.4|109580.3|109530.3|109578.4|109528.4|16
1721700290000|2024-07-23 02:04:50|109577.8|109527.8|109574.7|109524.7|109578.4|109528.4|109574.7|109524.7|11
1721700300000|2024-07-23 02:05:00|109574.9|109524.9|109575.7|109525.7|109575.7|109525.7|109574|109524|9
1721700310000|2024-07-23 02:05:10|109575.8|109525.8|109574.5|109524.5|109575.9|109525.9|109574.3|109524.3|10
1721700320000|2024-07-23 02:05:20|109574.7|109524.7|109576|109526|109576|109526|109574.7|109524.7|3
1721700330000|2024-07-23 02:05:30|109576.6|109526.6|109576.1|109526.1|109576.6|109526.6|109576|109526|9
1721700340000|2024-07-23 02:05:40|109576.4|109526.4|109575.2|109525.2|109576.4|109526.4|109575.2|109525.2|2
1721700350000|2024-07-23 02:05:50|109575|109525|109574|109524|109575.7|109525.7|109571.5|109521.5|14
1721700360000|2024-07-23 02:06:00|109573|109523|109573.1|109523.1|109574.4|109524.4|109572|109522|10
1721700370000|2024-07-23 02:06:10|109573|109523|109573.3|109523.3|109573.3|109523.3|109573|109523|2
1721700380000|2024-07-23 02:06:20|109573.4|109523.4|109573.5|109523.5|109573.6|109523.6|109573.4|109523.4|6
1721700390000|2024-07-23 02:06:30|109574.2|109524.2|109575.8|109525.8|109576.9|109526.9|109574.2|109524.2|6
1721700400000|2024-07-23 02:06:40|109575.9|109525.9|109575.9|109525.9|109576.3|109526.3|109575.2|109525.2|6
1721700410000|2024-07-23 02:06:50|109576.3|109526.3|109575.9|109525.9|109576.3|109526.3|109575.3|109525.3|4
1721700420000|2024-07-23 02:07:00|109576.1|109526.1|109576.3|109526.3|109576.6|109526.6|109573.7|109523.7|7
1721700430000|2024-07-23 02:07:10|109576.4|109526.4|109576.8|109526.8|109576.9|109526.9|109575.6|109525.6|7
1721700440000|2024-07-23 02:07:20|109576.9|109526.9|109577|109527|109577|109527|109573.3|109523.3|5
1721700450000|2024-07-23 02:07:30|109577.1|109527.1|109572|109522|109577.1|109527.1|109572|109522|9
1721700460000|2024-07-23 02:07:40|109572.1|109522.1|109572.6|109522.6|109572.6|109522.6|109572|109522|5
1721700470000|2024-07-23 02:07:50|109572.7|109522.7|109571.2|109521.2|109572.7|109522.7|109569.7|109519.7|7
1721700480000|2024-07-23 02:08:00|109571.5|109521.5|109576.2|109526.2|109576.2|109526.2|109571.5|109521.5|9
1721700490000|2024-07-23 02:08:10|109576.7|109526.7|109579.1|109529.1|109579.9|109529.9|109576.7|109526.7|15
1721700500000|2024-07-23 02:08:20|109580.2|109530.2|109578|109528|109580.8|109530.8|109578|109528|11
1721700510000|2024-07-23 02:08:30|109578.1|109528.1|109577.6|109527.6|109578.1|109528.1|109577.5|109527.5|5
1721700520000|2024-07-23 02:08:40|109577.7|109527.7|109577.7|109527.7|109577.7|109527.7|109577.7|109527.7|1
1721700530000|2024-07-23 02:08:50|109579.2|109529.2|109579|109529|109579.8|109529.8|109574.9|109524.9|12
1721700540000|2024-07-23 02:09:00|109578.7|109528.7|109579.5|109529.5|109579.9|109529.9|109578.7|109528.7|8
1721700550000|2024-07-23 02:09:10|109579.8|109529.8|109580|109530|109580|109530|109579.8|109529.8|3
1721700560000|2024-07-23 02:09:20|109579.9|109529.9|109578.3|109528.3|109579.9|109529.9|109578|109528|11
1721700570000|2024-07-23 02:09:30|109575.2|109525.2|109576.4|109526.4|109577.7|109527.7|109575.2|109525.2|6
1721700580000|2024-07-23 02:09:40|109576.5|109526.5|109575.6|109525.6|109576.5|109526.5|109575.6|109525.6|4
1721700590000|2024-07-23 02:09:50|109575.7|109525.7|109576|109526|109576|109526|109575.2|109525.2|3
1721700600000|2024-07-23 02:10:00|109576.3|109526.3|109588.2|109538.2|109588.2|109538.2|109576.3|109526.3|11
1721700610000|2024-07-23 02:10:10|109589|109539|109598.1|109548.1|109598.1|109548.1|109589|109539|18
1721700620000|2024-07-23 02:10:20|109598.3|109548.3|109598.2|109548.2|109598.4|109548.4|109598.2|109548.2|4
1721700630000|2024-07-23 02:10:30|109598.4|109548.4|109597.8|109547.8|109598.4|109548.4|109597.8|109547.8|4
1721700640000|2024-07-23 02:10:40|109598|109548|109596.5|109546.5|109598|109548|109596.5|109546.5|4
1721700650000|2024-07-23 02:10:50|109596.4|109546.4|109596.5|109546.5|109596.5|109546.5|109595.9|109545.9|6
1721700660000|2024-07-23 02:11:00|109596.2|109546.2|109596.4|109546.4|109596.4|109546.4|109596|109546|4
1721700670000|2024-07-23 02:11:10|109596.6|109546.6|109602.8|109552.8|109604.1|109554.1|109596.6|109546.6|15
1721700680000|2024-07-23 02:11:20|109602.7|109552.7|109602.5|109552.5|109602.7|109552.7|109602.5|109552.5|3
1721700690000|2024-07-23 02:11:30|109602.4|109552.4|109602.5|109552.5|109602.5|109552.5|109602.4|109552.4|2
1721700700000|2024-07-23 02:11:40|109602.6|109552.6|109602.4|109552.4|109602.7|109552.7|109602.4|109552.4|3
1721700710000|2024-07-23 02:11:50|109603.4|109553.4|109605.5|109555.5|109605.5|109555.5|109603.4|109553.4|6
1721700720000|2024-07-23 02:12:00|109605.1|109555.1|109605.2|109555.2|109605.5|109555.5|109605|109555|7
1721700730000|2024-07-23 02:12:10|109605|109555|109605|109555|109605.4|109555.4|109605|109555|7
1721700740000|2024-07-23 02:12:20|109605.1|109555.1|109607.1|109557.1|109609.1|109559.1|109604.9|109554.9|13
1721700750000|2024-07-23 02:12:30|109606.5|109556.5|109607.4|109557.4|109607.4|109557.4|109606.5|109556.5|5
1721700760000|2024-07-23 02:12:40|109607.7|109557.7|109607.9|109557.9|109609.1|109559.1|109607.7|109557.7|6
1721700770000|2024-07-23 02:12:50|109608.9|109558.9|109610.6|109560.6|109610.6|109560.6|109608.4|109558.4|9
1721700780000|2024-07-23 02:13:00|109610.9|109560.9|109613.1|109563.1|109613.9|109563.9|109610.9|109560.9|5
1721700790000|2024-07-23 02:13:10|109613.6|109563.6|109617.5|109567.5|109617.8|109567.8|109613.6|109563.6|13
1721700800000|2024-07-23 02:13:20|109617.3|109567.3|109616.6|109566.6|109617.9|109567.9|109616.6|109566.6|6
1721700810000|2024-07-23 02:13:30|109615.6|109565.6|109612.6|109562.6|109615.6|109565.6|109612.5|109562.5|13
1721700820000|2024-07-23 02:13:40|109612.5|109562.5|109615.8|109565.8|109615.8|109565.8|109612.5|109562.5|13
1721700830000|2024-07-23 02:13:50|109614.6|109564.6|109612.6|109562.6|109614.6|109564.6|109612|109562|10
1721700840000|2024-07-23 02:14:00|109612.4|109562.4|109604.9|109554.9|109612.4|109562.4|109603.6|109553.6|19
1721700850000|2024-07-23 02:14:10|109604.8|109554.8|109605.2|109555.2|109605.2|109555.2|109604.8|109554.8|5
1721700860000|2024-07-23 02:14:20|109606.4|109556.4|109608.7|109558.7|109608.7|109558.7|109606.4|109556.4|8
1721700870000|2024-07-23 02:14:30|109608.9|109558.9|109609.9|109559.9|109609.9|109559.9|109608.9|109558.9|5
1721700880000|2024-07-23 02:14:40|109610|109560|109610.7|109560.7|109611.6|109561.6|109610|109560|13
1721700890000|2024-07-23 02:14:50|109610.8|109560.8|109610.3|109560.3|109611.3|109561.3|109610.3|109560.3|7
1721700900000|2024-07-23 02:15:00|109610.6|109560.6|109611.3|109561.3|109611.3|109561.3|109610.6|109560.6|4
1721700910000|2024-07-23 02:15:10|109611.2|109561.2|109611.3|109561.3|109611.3|109561.3|109611.2|109561.2|2
1721700920000|2024-07-23 02:15:20|109612|109562|109611.6|109561.6|109615.2|109565.2|109611.6|109561.6|10
1721700930000|2024-07-23 02:15:30|109611.4|109561.4|109611.1|109561.1|109611.4|109561.4|109611.1|109561.1|2
1721700940000|2024-07-23 02:15:40|109610.1|109560.1|109608.6|109558.6|109610.4|109560.4|109608.6|109558.6|11
1721700950000|2024-07-23 02:15:50|109608.7|109558.7|109608.5|109558.5|109608.7|109558.7|109608.5|109558.5|2
1721700960000|2024-07-23 02:16:00|109608.3|109558.3|109607.9|109557.9|109608.5|109558.5|109607.9|109557.9|5
1721700970000|2024-07-23 02:16:10|109608|109558|109607.8|109557.8|109608.1|109558.1|109607.8|109557.8|4
1721700980000|2024-07-23 02:16:20|109608.1|109558.1|109608.7|109558.7|109608.7|109558.7|109608.1|109558.1|5
1721700990000|2024-07-23 02:16:30|109609|109559|109610.9|109560.9|109611.2|109561.2|109609|109559|7
1721701000000|2024-07-23 02:16:40|109610.7|109560.7|109611.2|109561.2|109611.2|109561.2|109610.7|109560.7|3
1721701010000|2024-07-23 02:16:50|109611|109561|109611.3|109561.3|109611.3|109561.3|109611|109561|4
1721701020000|2024-07-23 02:17:00|109611.4|109561.4|109615.5|109565.5|109615.5|109565.5|109611.1|109561.1|9
1721701030000|2024-07-23 02:17:10|109615.7|109565.7|109613.4|109563.4|109615.8|109565.8|109613.4|109563.4|8
1721701040000|2024-07-23 02:17:20|109613.3|109563.3|109614.5|109564.5|109614.9|109564.9|109613.3|109563.3|8
1721701050000|2024-07-23 02:17:30|109614.6|109564.6|109613.8|109563.8|109614.6|109564.6|109613.8|109563.8|5
1721701060000|2024-07-23 02:17:40|109613.7|109563.7|109613.7|109563.7|109613.7|109563.7|109613.7|109563.7|1
1721701070000|2024-07-23 02:17:50|109613.1|109563.1|109613.1|109563.1|109613.1|109563.1|109613.1|109563.1|1
1721701080000|2024-07-23 02:18:00|109612.1|109562.1|109611.8|109561.8|109612.1|109562.1|109611.8|109561.8|3
1721701090000|2024-07-23 02:18:10|109609.6|109559.6|109606.3|109556.3|109609.6|109559.6|109606.3|109556.3|9
1721701100000|2024-07-23 02:18:20|109606.2|109556.2|109606.2|109556.2|109606.2|109556.2|109606.2|109556.2|1
1721701110000|2024-07-23 02:18:30|109606.3|109556.3|109606.3|109556.3|109606.3|109556.3|109606.3|109556.3|1
1721701120000|2024-07-23 02:18:40|109606.9|109556.9|109607.1|109557.1|109607.2|109557.2|109606.9|109556.9|4
1721701130000|2024-07-23 02:18:50|109607.2|109557.2|109607.3|109557.3|109607.3|109557.3|109607.2|109557.2|2
1721701140000|2024-07-23 02:19:00|109606.9|109556.9|109606.3|109556.3|109606.9|109556.9|109606.3|109556.3|4
1721701150000|2024-07-23 02:19:10|109606.2|109556.2|109606.2|109556.2|109606.2|109556.2|109606.2|109556.2|1
1721701160000|2024-07-23 02:19:20|109606.4|109556.4|109606.7|109556.7|109606.7|109556.7|109606.4|109556.4|3
1721701170000|2024-07-23 02:19:30|109606.8|109556.8|109607.4|109557.4|109607.4|109557.4|109606.8|109556.8|2
1721701180000|2024-07-23 02:19:40|109607.7|109557.7|109608.1|109558.1|109608.1|109558.1|109607.5|109557.5|3
1721701200000|2024-07-23 02:20:00|109607.8|109557.8|109609.2|109559.2|109609.2|109559.2|109607.8|109557.8|8
1721701210000|2024-07-23 02:20:10|109609.1|109559.1|109608|109558|109609.5|109559.5|109608|109558|9
1721701230000|2024-07-23 02:20:30|109607.9|109557.9|109607.6|109557.6|109607.9|109557.9|109607.5|109557.5|3
1721701240000|2024-07-23 02:20:40|109607.5|109557.5|109606.9|109556.9|109607.5|109557.5|109606.7|109556.7|4
1721701250000|2024-07-23 02:20:50|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|1
1721701260000|2024-07-23 02:21:00|109606.7|109556.7|109607.4|109557.4|109607.5|109557.5|109606.7|109556.7|5
1721701270000|2024-07-23 02:21:10|109607.2|109557.2|109603.1|109553.1|109607.2|109557.2|109603.1|109553.1|5
1721701280000|2024-07-23 02:21:20|109602.9|109552.9|109601.9|109551.9|109602.9|109552.9|109601.9|109551.9|6
1721701290000|2024-07-23 02:21:30|109602|109552|109602.1|109552.1|109602.2|109552.2|109602|109552|3
1721701300000|2024-07-23 02:21:40|109602.6|109552.6|109602.5|109552.5|109602.6|109552.6|109602.5|109552.5|2
1721701310000|2024-07-23 02:21:50|109602.6|109552.6|109602.6|109552.6|109602.6|109552.6|109602.6|109552.6|1
1721701320000|2024-07-23 02:22:00|109600.3|109550.3|109598.9|109548.9|109600.3|109550.3|109598.9|109548.9|7
1721701330000|2024-07-23 02:22:10|109598.3|109548.3|109597.6|109547.6|109598.3|109548.3|109597.3|109547.3|8
1721701350000|2024-07-23 02:22:30|109598.4|109548.4|109598.4|109548.4|109598.4|109548.4|109597.9|109547.9|3
1721701360000|2024-07-23 02:22:40|109598.5|109548.5|109598.5|109548.5|109598.5|109548.5|109598.5|109548.5|1
1721701370000|2024-07-23 02:22:50|109596.9|109546.9|109594.5|109544.5|109596.9|109546.9|109594.5|109544.5|9
1721701380000|2024-07-23 02:23:00|109594.3|109544.3|109593.7|109543.7|109594.3|109544.3|109593.5|109543.5|6
1721701390000|2024-07-23 02:23:10|109594.2|109544.2|109595|109545|109595|109545|109594.2|109544.2|8
1721701400000|2024-07-23 02:23:20|109595.2|109545.2|109599.4|109549.4|109599.4|109549.4|109595.2|109545.2|11
1721701410000|2024-07-23 02:23:30|109599.3|109549.3|109599.6|109549.6|109599.6|109549.6|109599.3|109549.3|2
1721701420000|2024-07-23 02:23:40|109599.7|109549.7|109599.4|109549.4|109599.7|109549.7|109599.3|109549.3|3
1721701430000|2024-07-23 02:23:50|109600.3|109550.3|109601|109551|109601|109551|109600.3|109550.3|5
1721701440000|2024-07-23 02:24:00|109600.4|109550.4|109600.3|109550.3|109600.4|109550.4|109600.3|109550.3|2
1721701450000|2024-07-23 02:24:10|109600.2|109550.2|109600.2|109550.2|109600.2|109550.2|109600.2|109550.2|1
1721701460000|2024-07-23 02:24:20|109600|109550|109600.4|109550.4|109600.5|109550.5|109599.9|109549.9|4
1721701470000|2024-07-23 02:24:30|109600.6|109550.6|109600.7|109550.7|109600.7|109550.7|109600.6|109550.6|2
1721701480000|2024-07-23 02:24:40|109600.3|109550.3|109599.7|109549.7|109600.3|109550.3|109599.7|109549.7|2
1721701490000|2024-07-23 02:24:50|109599.6|109549.6|109597.5|109547.5|109599.6|109549.6|109597.5|109547.5|7
1721701500000|2024-07-23 02:25:00|109597.4|109547.4|109597.1|109547.1|109597.4|109547.4|109597|109547|4
1721701510000|2024-07-23 02:25:10|109596.6|109546.6|109596.6|109546.6|109596.6|109546.6|109596.6|109546.6|1
1721701520000|2024-07-23 02:25:20|109596.7|109546.7|109594.2|109544.2|109596.7|109546.7|109594.2|109544.2|9
1721701530000|2024-07-23 02:25:30|109594|109544|109594|109544|109594|109544|109594|109544|1
1721701540000|2024-07-23 02:25:40|109593.7|109543.7|109593.6|109543.6|109593.7|109543.7|109593.6|109543.6|2
1721701550000|2024-07-23 02:25:50|109593.3|109543.3|109593.4|109543.4|109593.4|109543.4|109593.3|109543.3|2
1721701560000|2024-07-23 02:26:00|109593.7|109543.7|109593.7|109543.7|109593.7|109543.7|109593.7|109543.7|1
1721701570000|2024-07-23 02:26:10|109593.8|109543.8|109594|109544|109594|109544|109593.4|109543.4|3
1721701580000|2024-07-23 02:26:20|109593.6|109543.6|109595.6|109545.6|109595.6|109545.6|109593.6|109543.6|7
1721701590000|2024-07-23 02:26:30|109595.5|109545.5|109595.5|109545.5|109595.5|109545.5|109595.5|109545.5|1
1721701600000|2024-07-23 02:26:40|109595.9|109545.9|109595.3|109545.3|109596|109546|109595.3|109545.3|6
1721701610000|2024-07-23 02:26:50|109595.6|109545.6|109596.2|109546.2|109596.2|109546.2|109595.4|109545.4|6
1721701620000|2024-07-23 02:27:00|109596.3|109546.3|109601|109551|109601|109551|109596.3|109546.3|9
1721701640000|2024-07-23 02:27:20|109600.9|109550.9|109600.9|109550.9|109600.9|109550.9|109600.9|109550.9|1
1721701650000|2024-07-23 02:27:30|109601.1|109551.1|109601.3|109551.3|109601.3|109551.3|109601.1|109551.1|3
1721701660000|2024-07-23 02:27:40|109601.2|109551.2|109601.2|109551.2|109601.2|109551.2|109601.2|109551.2|1
1721701670000|2024-07-23 02:27:50|109601.1|109551.1|109600.7|109550.7|109601.1|109551.1|109600.7|109550.7|5
1721701680000|2024-07-23 02:28:00|109601.8|109551.8|109601.8|109551.8|109601.8|109551.8|109601.8|109551.8|1
1721701690000|2024-07-23 02:28:10|109601.9|109551.9|109604.1|109554.1|109604.1|109554.1|109601.9|109551.9|5
1721701700000|2024-07-23 02:28:20|109604.4|109554.4|109604.4|109554.4|109604.4|109554.4|109604.4|109554.4|1
1721701710000|2024-07-23 02:28:30|109604.2|109554.2|109602.1|109552.1|109604.2|109554.2|109602.1|109552.1|5
1721701720000|2024-07-23 02:28:40|109602|109552|109602|109552|109602|109552|109602|109552|1
1721701730000|2024-07-23 02:28:50|109602.1|109552.1|109602.1|109552.1|109602.1|109552.1|109602.1|109552.1|1
1721701740000|2024-07-23 02:29:00|109603.5|109553.5|109603.5|109553.5|109603.5|109553.5|109603.5|109553.5|1
1721701750000|2024-07-23 02:29:10|109603.4|109553.4|109603.4|109553.4|109603.4|109553.4|109603.4|109553.4|1
1721701760000|2024-07-23 02:29:20|109603.2|109553.2|109602.2|109552.2|109603.2|109553.2|109602.2|109552.2|2
1721701780000|2024-07-23 02:29:40|109601.8|109551.8|109601.8|109551.8|109601.8|109551.8|109601.8|109551.8|1
1721701790000|2024-07-23 02:29:50|109601.7|109551.7|109602.6|109552.6|109602.6|109552.6|109601.3|109551.3|6
1721701800000|2024-07-23 02:30:00|109602.9|109552.9|109601.1|109551.1|109602.9|109552.9|109601|109551|7
1721701810000|2024-07-23 02:30:10|109600.7|109550.7|109597.7|109547.7|109600.7|109550.7|109597|109547|6
1721701820000|2024-07-23 02:30:20|109597.4|109547.4|109596.4|109546.4|109597.4|109547.4|109596.4|109546.4|4
1721701830000|2024-07-23 02:30:30|109596.3|109546.3|109596.3|109546.3|109596.3|109546.3|109596.3|109546.3|1
1721701840000|2024-07-23 02:30:40|109596.7|109546.7|109593.2|109543.2|109596.7|109546.7|109593.2|109543.2|5
1721701850000|2024-07-23 02:30:50|109592.9|109542.9|109588.8|109538.8|109592.9|109542.9|109588.8|109538.8|8
1721701860000|2024-07-23 02:31:00|109588.5|109538.5|109588.3|109538.3|109588.5|109538.5|109588.3|109538.3|2
1721701880000|2024-07-23 02:31:20|109589|109539|109589|109539|109589|109539|109589|109539|1
1721701890000|2024-07-23 02:31:30|109588.9|109538.9|109588.8|109538.8|109588.9|109538.9|109588.8|109538.8|2
1721701900000|2024-07-23 02:31:40|109589|109539|109589|109539|109589|109539|109589|109539|1
1721701910000|2024-07-23 02:31:50|109588.1|109538.1|109588.1|109538.1|109588.1|109538.1|109588.1|109538.1|1
1721701920000|2024-07-23 02:32:00|109588.2|109538.2|109587.7|109537.7|109588.2|109538.2|109587.7|109537.7|2
1721701930000|2024-07-23 02:32:10|109587.6|109537.6|109586.6|109536.6|109587.7|109537.7|109586.6|109536.6|4
1721701940000|2024-07-23 02:32:20|109586.5|109536.5|109586.8|109536.8|109586.8|109536.8|109586.4|109536.4|5
1721701950000|2024-07-23 02:32:30|109587|109537|109587|109537|109587|109537|109587|109537|1
1721701960000|2024-07-23 02:32:40|109586.9|109536.9|109586|109536|109586.9|109536.9|109586|109536|4
1721701970000|2024-07-23 02:32:50|109586.1|109536.1|109586.3|109536.3|109586.3|109536.3|109586.1|109536.1|3
1721701980000|2024-07-23 02:33:00|109586.4|109536.4|109586.1|109536.1|109586.4|109536.4|109586|109536|4
1721701990000|2024-07-23 02:33:10|109586|109536|109586.4|109536.4|109586.5|109536.5|109585.9|109535.9|4
1721702000000|2024-07-23 02:33:20|109585.7|109535.7|109585.5|109535.5|109585.7|109535.7|109585|109535|5
1721702010000|2024-07-23 02:33:30|109585.9|109535.9|109585.8|109535.8|109585.9|109535.9|109585.8|109535.8|2
1721702020000|2024-07-23 02:33:40|109585.7|109535.7|109581.9|109531.9|109585.7|109535.7|109581.6|109531.6|9
1721702030000|2024-07-23 02:33:50|109581.8|109531.8|109577.3|109527.3|109581.8|109531.8|109577.3|109527.3|7
1721702040000|2024-07-23 02:34:00|109577.1|109527.1|109574.6|109524.6|109577.1|109527.1|109574.6|109524.6|6
1721702050000|2024-07-23 02:34:10|109574.5|109524.5|109574.7|109524.7|109574.7|109524.7|109574.5|109524.5|3
1721702060000|2024-07-23 02:34:20|109574.8|109524.8|109575.2|109525.2|109575.2|109525.2|109574.8|109524.8|3
1721702070000|2024-07-23 02:34:30|109576.3|109526.3|109575.8|109525.8|109576.3|109526.3|109575.8|109525.8|4
1721702080000|2024-07-23 02:34:40|109575.7|109525.7|109575.2|109525.2|109575.7|109525.7|109575.1|109525.1|4
1721702090000|2024-07-23 02:34:50|109575.1|109525.1|109574.3|109524.3|109575.2|109525.2|109574.3|109524.3|3
1721702100000|2024-07-23 02:35:00|109574.5|109524.5|109574.3|109524.3|109574.9|109524.9|109574.2|109524.2|7
1721702110000|2024-07-23 02:35:10|109574.4|109524.4|109574.3|109524.3|109574.4|109524.4|109574.3|109524.3|2
1721702120000|2024-07-23 02:35:20|109574.4|109524.4|109582.2|109532.2|109582.2|109532.2|109574.4|109524.4|13
1721702130000|2024-07-23 02:35:30|109582.5|109532.5|109582.4|109532.4|109582.5|109532.5|109582.1|109532.1|4
1721702140000|2024-07-23 02:35:40|109582.9|109532.9|109584|109534|109584|109534|109582.9|109532.9|4
1721702150000|2024-07-23 02:35:50|109583.5|109533.5|109582.6|109532.6|109583.5|109533.5|109582.6|109532.6|4
1721702160000|2024-07-23 02:36:00|109582.3|109532.3|109582.5|109532.5|109582.5|109532.5|109581.7|109531.7|6
1721702170000|2024-07-23 02:36:10|109582.3|109532.3|109582|109532|109582.3|109532.3|109581.9|109531.9|4
1721702180000|2024-07-23 02:36:20|109581.9|109531.9|109580.8|109530.8|109583.1|109533.1|109580.6|109530.6|10
1721702190000|2024-07-23 02:36:30|109580.7|109530.7|109580.5|109530.5|109580.7|109530.7|109580.5|109530.5|3
1721702200000|2024-07-23 02:36:40|109580.9|109530.9|109577.4|109527.4|109580.9|109530.9|109576.5|109526.5|11
1721702210000|2024-07-23 02:36:50|109577.2|109527.2|109579.2|109529.2|109579.2|109529.2|109575.9|109525.9|11
1721702220000|2024-07-23 02:37:00|109578.2|109528.2|109578.3|109528.3|109579.3|109529.3|109578.2|109528.2|5
1721702230000|2024-07-23 02:37:10|109578.5|109528.5|109575.8|109525.8|109579.5|109529.5|109575.4|109525.4|11
1721702240000|2024-07-23 02:37:20|109575.9|109525.9|109570.4|109520.4|109575.9|109525.9|109570.1|109520.1|16
1721702250000|2024-07-23 02:37:30|109570.1|109520.1|109569.7|109519.7|109570.1|109520.1|109569.7|109519.7|3
1721702260000|2024-07-23 02:37:40|109569.8|109519.8|109569.3|109519.3|109569.8|109519.8|109569.2|109519.2|6
1721702270000|2024-07-23 02:37:50|109569.5|109519.5|109569.2|109519.2|109569.5|109519.5|109569.1|109519.1|4
1721702280000|2024-07-23 02:38:00|109569.7|109519.7|109565.9|109515.9|109569.7|109519.7|109565.9|109515.9|8
1721702290000|2024-07-23 02:38:10|109565.4|109515.4|109565.1|109515.1|109565.6|109515.6|109565.1|109515.1|4
1721702310000|2024-07-23 02:38:30|109565.4|109515.4|109568.1|109518.1|109568.1|109518.1|109565.4|109515.4|14
1721702320000|2024-07-23 02:38:40|109568.2|109518.2|109572.3|109522.3|109572.3|109522.3|109568.2|109518.2|8
1721702330000|2024-07-23 02:38:50|109572.8|109522.8|109579.7|109529.7|109579.9|109529.9|109572.8|109522.8|16
1721702340000|2024-07-23 02:39:00|109580|109530|109579.3|109529.3|109580|109530|109579.3|109529.3|5
1721702350000|2024-07-23 02:39:10|109579.4|109529.4|109568.2|109518.2|109579.4|109529.4|109568.2|109518.2|13
1721702360000|2024-07-23 02:39:20|109567.3|109517.3|109569.5|109519.5|109569.9|109519.9|109566.8|109516.8|11
1721702370000|2024-07-23 02:39:30|109569.1|109519.1|109569.1|109519.1|109569.2|109519.2|109568.8|109518.8|10
1721702380000|2024-07-23 02:39:40|109568.9|109518.9|109567.4|109517.4|109568.9|109518.9|109567.4|109517.4|10
1721702390000|2024-07-23 02:39:50|109567.5|109517.5|109567.2|109517.2|109567.5|109517.5|109567.2|109517.2|2
1721702400000|2024-07-23 02:40:00|109566.2|109516.2|109576.3|109526.3|109576.4|109526.4|109566.2|109516.2|15
1721702410000|2024-07-23 02:40:10|109575.1|109525.1|109575.9|109525.9|109575.9|109525.9|109574.7|109524.7|11
1721702420000|2024-07-23 02:40:20|109575.1|109525.1|109576.3|109526.3|109577.7|109527.7|109575|109525|14
1721702430000|2024-07-23 02:40:30|109576.2|109526.2|109571.1|109521.1|109576.2|109526.2|109571.1|109521.1|8
1721702440000|2024-07-23 02:40:40|109570.7|109520.7|109569.4|109519.4|109570.7|109520.7|109569.4|109519.4|8
1721702450000|2024-07-23 02:40:50|109569.5|109519.5|109569.1|109519.1|109569.6|109519.6|109569|109519|5
1721702460000|2024-07-23 02:41:00|109567.8|109517.8|109569.5|109519.5|109569.5|109519.5|109567.8|109517.8|5
1721702470000|2024-07-23 02:41:10|109569.4|109519.4|109569.8|109519.8|109569.8|109519.8|109569.4|109519.4|2
1721702480000|2024-07-23 02:41:20|109570.1|109520.1|109570.3|109520.3|109570.3|109520.3|109570.1|109520.1|3
1721702490000|2024-07-23 02:41:30|109570.2|109520.2|109572.8|109522.8|109572.8|109522.8|109570.2|109520.2|5
1721702510000|2024-07-23 02:41:50|109571.9|109521.9|109567.6|109517.6|109573.1|109523.1|109566.1|109516.1|13
1721702520000|2024-07-23 02:42:00|109567.7|109517.7|109559.1|109509.1|109567.7|109517.7|109559.1|109509.1|17
1721702530000|2024-07-23 02:42:10|109559.3|109509.3|109559.5|109509.5|109559.5|109509.5|109559.1|109509.1|6
1721702540000|2024-07-23 02:42:20|109559.7|109509.7|109560|109510|109560|109510|109559.7|109509.7|2
1721702550000|2024-07-23 02:42:30|109561.2|109511.2|109561.1|109511.1|109561.2|109511.2|109561.1|109511.1|2
1721702560000|2024-07-23 02:42:40|109560.4|109510.4|109560.6|109510.6|109560.6|109510.6|109560.4|109510.4|2
1721702570000|2024-07-23 02:42:50|109560.7|109510.7|109561.4|109511.4|109561.4|109511.4|109560.6|109510.6|6
1721702580000|2024-07-23 02:43:00|109562.4|109512.4|109560.3|109510.3|109562.4|109512.4|109559.4|109509.4|10
1721702590000|2024-07-23 02:43:10|109561.3|109511.3|109573.8|109523.8|109574.1|109524.1|109561.3|109511.3|16
1721702600000|2024-07-23 02:43:20|109574|109524|109577|109527|109577.1|109527.1|109574|109524|9
1721702610000|2024-07-23 02:43:30|109576.6|109526.6|109571.7|109521.7|109576.6|109526.6|109571.7|109521.7|6
1721702620000|2024-07-23 02:43:40|109570.9|109520.9|109569|109519|109570.9|109520.9|109567.6|109517.6|12
1721702630000|2024-07-23 02:43:50|109569.2|109519.2|109570.1|109520.1|109570.1|109520.1|109569.2|109519.2|5
1721702640000|2024-07-23 02:44:00|109570.2|109520.2|109568.8|109518.8|109570.3|109520.3|109568.7|109518.7|10
1721702650000|2024-07-23 02:44:10|109568.9|109518.9|109569.4|109519.4|109569.7|109519.7|109568.2|109518.2|11
1721702660000|2024-07-23 02:44:20|109569.6|109519.6|109569.8|109519.8|109569.8|109519.8|109569.6|109519.6|5
1721702670000|2024-07-23 02:44:30|109569.7|109519.7|109569.1|109519.1|109569.7|109519.7|109569.1|109519.1|5
1721702680000|2024-07-23 02:44:40|109569|109519|109569.1|109519.1|109569.2|109519.2|109568.9|109518.9|6
1721702690000|2024-07-23 02:44:50|109569.4|109519.4|109570.6|109520.6|109570.6|109520.6|109569.4|109519.4|6
1721702700000|2024-07-23 02:45:00|109570.7|109520.7|109570.7|109520.7|109570.8|109520.8|109570.7|109520.7|3
1721702710000|2024-07-23 02:45:10|109570.8|109520.8|109570.5|109520.5|109570.8|109520.8|109570.5|109520.5|3
1721702720000|2024-07-23 02:45:20|109570.6|109520.6|109570.4|109520.4|109570.6|109520.6|109570.3|109520.3|3
1721702730000|2024-07-23 02:45:30|109570.2|109520.2|109567.9|109517.9|109570.2|109520.2|109567.9|109517.9|5
1721702740000|2024-07-23 02:45:40|109567.7|109517.7|109565.8|109515.8|109568|109518|109565.8|109515.8|10
1721702750000|2024-07-23 02:45:50|109564.8|109514.8|109563.3|109513.3|109564.8|109514.8|109562.3|109512.3|10
1721702760000|2024-07-23 02:46:00|109563.6|109513.6|109570|109520|109570|109520|109563.6|109513.6|10
1721702770000|2024-07-23 02:46:10|109570.3|109520.3|109571.1|109521.1|109571.1|109521.1|109570.3|109520.3|6
1721702780000|2024-07-23 02:46:20|109570.7|109520.7|109570.4|109520.4|109570.7|109520.7|109570.4|109520.4|3
1721702790000|2024-07-23 02:46:30|109570.5|109520.5|109570.1|109520.1|109570.6|109520.6|109570.1|109520.1|4
1721702800000|2024-07-23 02:46:40|109570.3|109520.3|109569.6|109519.6|109570.3|109520.3|109569.6|109519.6|6
1721702810000|2024-07-23 02:46:50|109568.6|109518.6|109567.2|109517.2|109568.6|109518.6|109567.2|109517.2|5
1721702820000|2024-07-23 02:47:00|109567.1|109517.1|109567.2|109517.2|109567.2|109517.2|109567.1|109517.1|2
1721702830000|2024-07-23 02:47:10|109567.3|109517.3|109570|109520|109570|109520|109567|109517|12
1721702840000|2024-07-23 02:47:20|109570.4|109520.4|109573|109523|109573.6|109523.6|109570.1|109520.1|12
1721702850000|2024-07-23 02:47:30|109572.9|109522.9|109572.4|109522.4|109572.9|109522.9|109572.4|109522.4|4
1721702860000|2024-07-23 02:47:40|109572.5|109522.5|109572.5|109522.5|109572.5|109522.5|109572.5|109522.5|1
1721702870000|2024-07-23 02:47:50|109573.4|109523.4|109578.4|109528.4|109580.4|109530.4|109573.3|109523.3|15
1721702880000|2024-07-23 02:48:00|109578.7|109528.7|109580.6|109530.6|109581.1|109531.1|109578.7|109528.7|12
1721702890000|2024-07-23 02:48:10|109580.7|109530.7|109581.1|109531.1|109581.1|109531.1|109580.5|109530.5|5
1721702910000|2024-07-23 02:48:30|109581.3|109531.3|109586.1|109536.1|109586.4|109536.4|109581.3|109531.3|8
1721702920000|2024-07-23 02:48:40|109586.6|109536.6|109587.3|109537.3|109587.3|109537.3|109585.6|109535.6|8
1721702930000|2024-07-23 02:48:50|109587.5|109537.5|109588.8|109538.8|109588.9|109538.9|109587.5|109537.5|4
1721702940000|2024-07-23 02:49:00|109589.1|109539.1|109589|109539|109589.1|109539.1|109589|109539|2
1721702950000|2024-07-23 02:49:10|109589.1|109539.1|109588.6|109538.6|109589.1|109539.1|109588.6|109538.6|3
1721702960000|2024-07-23 02:49:20|109588.4|109538.4|109588.4|109538.4|109588.4|109538.4|109588.4|109538.4|1
1721702970000|2024-07-23 02:49:30|109588.3|109538.3|109586.3|109536.3|109588.3|109538.3|109586.3|109536.3|6
1721702980000|2024-07-23 02:49:40|109585.5|109535.5|109585.4|109535.4|109585.5|109535.5|109585.4|109535.4|2
1721702990000|2024-07-23 02:49:50|109585.6|109535.6|109584.8|109534.8|109585.7|109535.7|109584.8|109534.8|6
1721703000000|2024-07-23 02:50:00|109585.3|109535.3|109585.4|109535.4|109585.5|109535.5|109585.3|109535.3|4
1721703010000|2024-07-23 02:50:10|109585|109535|109584.3|109534.3|109585|109535|109584.3|109534.3|5
1721703020000|2024-07-23 02:50:20|109584.4|109534.4|109584.1|109534.1|109584.5|109534.5|109584.1|109534.1|3
1721703030000|2024-07-23 02:50:30|109584.4|109534.4|109584.8|109534.8|109584.8|109534.8|109584.4|109534.4|3
1721703040000|2024-07-23 02:50:40|109584.5|109534.5|109584|109534|109584.5|109534.5|109584|109534|3
1721703060000|2024-07-23 02:51:00|109584.4|109534.4|109584.4|109534.4|109584.4|109534.4|109584.4|109534.4|1
1721703070000|2024-07-23 02:51:10|109585|109535|109585|109535|109585|109535|109585|109535|1
1721703080000|2024-07-23 02:51:20|109584.7|109534.7|109584|109534|109584.8|109534.8|109583.9|109533.9|7
1721703090000|2024-07-23 02:51:30|109584.5|109534.5|109584.4|109534.4|109584.5|109534.5|109584.4|109534.4|2
1721703100000|2024-07-23 02:51:40|109584.3|109534.3|109583.6|109533.6|109584.3|109534.3|109583.6|109533.6|6
1721703110000|2024-07-23 02:51:50|109583.7|109533.7|109585.5|109535.5|109585.5|109535.5|109583.7|109533.7|7
1721703120000|2024-07-23 02:52:00|109584.9|109534.9|109584.8|109534.8|109585.3|109535.3|109584.8|109534.8|6
1721703130000|2024-07-23 02:52:10|109584.9|109534.9|109584.7|109534.7|109585|109535|109584.7|109534.7|3
1721703140000|2024-07-23 02:52:20|109584.6|109534.6|109584.3|109534.3|109584.6|109534.6|109584.3|109534.3|3
1721703160000|2024-07-23 02:52:40|109584.4|109534.4|109584.4|109534.4|109584.4|109534.4|109583.9|109533.9|7
1721703170000|2024-07-23 02:52:50|109584.7|109534.7|109588.9|109538.9|109588.9|109538.9|109584.7|109534.7|8
1721703180000|2024-07-23 02:53:00|109588.4|109538.4|109588.4|109538.4|109588.4|109538.4|109586.6|109536.6|7
1721703190000|2024-07-23 02:53:10|109588.3|109538.3|109588.3|109538.3|109588.3|109538.3|109588.3|109538.3|1
1721703200000|2024-07-23 02:53:20|109588.4|109538.4|109589.5|109539.5|109589.5|109539.5|109588.4|109538.4|4
1721703210000|2024-07-23 02:53:30|109589.7|109539.7|109590.3|109540.3|109590.6|109540.6|109589.7|109539.7|7
1721703220000|2024-07-23 02:53:40|109589.6|109539.6|109589.7|109539.7|109589.7|109539.7|109589.3|109539.3|7
1721703230000|2024-07-23 02:53:50|109589.9|109539.9|109589.9|109539.9|109589.9|109539.9|109589.9|109539.9|1
1721703240000|2024-07-23 02:54:00|109589.5|109539.5|109589.1|109539.1|109589.5|109539.5|109588.9|109538.9|4
1721703250000|2024-07-23 02:54:10|109589|109539|109589.6|109539.6|109590.7|109540.7|109589|109539|6
1721703260000|2024-07-23 02:54:20|109589.7|109539.7|109588.6|109538.6|109590.3|109540.3|109588.1|109538.1|13
1721703270000|2024-07-23 02:54:30|109588.7|109538.7|109588.6|109538.6|109589|109539|109588.3|109538.3|9
1721703280000|2024-07-23 02:54:40|109587.4|109537.4|109588.5|109538.5|109588.8|109538.8|109587.4|109537.4|5
1721703290000|2024-07-23 02:54:50|109588.8|109538.8|109588.2|109538.2|109588.9|109538.9|109588.2|109538.2|3
1721703300000|2024-07-23 02:55:00|109588|109538|109586.1|109536.1|109588|109538|109586.1|109536.1|8
1721703310000|2024-07-23 02:55:10|109586.3|109536.3|109583.9|109533.9|109586.3|109536.3|109583.9|109533.9|8
1721703320000|2024-07-23 02:55:20|109584|109534|109584.3|109534.3|109585.1|109535.1|109584|109534|5
1721703340000|2024-07-23 02:55:40|109584.4|109534.4|109585|109535|109585|109535|109584.4|109534.4|5
1721703350000|2024-07-23 02:55:50|109585.3|109535.3|109584.2|109534.2|109585.3|109535.3|109584.2|109534.2|4
1721703360000|2024-07-23 02:56:00|109584|109534|109583.9|109533.9|109584|109534|109583.9|109533.9|2
1721703370000|2024-07-23 02:56:10|109584.3|109534.3|109585|109535|109585|109535|109584.3|109534.3|4
1721703380000|2024-07-23 02:56:20|109585.1|109535.1|109585.4|109535.4|109585.4|109535.4|109585.1|109535.1|3
1721703390000|2024-07-23 02:56:30|109585.1|109535.1|109585|109535|109585.1|109535.1|109585|109535|2
1721703400000|2024-07-23 02:56:40|109584.6|109534.6|109580.6|109530.6|109584.6|109534.6|109580.6|109530.6|7
1721703410000|2024-07-23 02:56:50|109580.5|109530.5|109580.5|109530.5|109580.5|109530.5|109579.9|109529.9|6
1721703420000|2024-07-23 02:57:00|109580.2|109530.2|109580.3|109530.3|109580.3|109530.3|109579.9|109529.9|5
1721703430000|2024-07-23 02:57:10|109580.4|109530.4|109583|109533|109583|109533|109580.4|109530.4|7
1721703440000|2024-07-23 02:57:20|109584|109534|109588.8|109538.8|109588.8|109538.8|109584|109534|5
1721703450000|2024-07-23 02:57:30|109588.7|109538.7|109589.3|109539.3|109589.3|109539.3|109587.9|109537.9|8
1721703460000|2024-07-23 02:57:40|109588.9|109538.9|109585.4|109535.4|109588.9|109538.9|109584.3|109534.3|13
1721703470000|2024-07-23 02:57:50|109585.3|109535.3|109585.8|109535.8|109585.8|109535.8|109585.3|109535.3|6
1721703480000|2024-07-23 02:58:00|109586|109536|109586|109536|109586|109536|109586|109536|1
1721703490000|2024-07-23 02:58:10|109585.9|109535.9|109586.2|109536.2|109586.2|109536.2|109585.6|109535.6|4
1721703500000|2024-07-23 02:58:20|109586.1|109536.1|109586.1|109536.1|109586.1|109536.1|109586.1|109536.1|1
1721703510000|2024-07-23 02:58:30|109585.6|109535.6|109584.9|109534.9|109585.6|109535.6|109584.9|109534.9|4
1721703520000|2024-07-23 02:58:40|109586.1|109536.1|109580.5|109530.5|109587.8|109537.8|109580.5|109530.5|17
1721703530000|2024-07-23 02:58:50|109580.9|109530.9|109578.4|109528.4|109580.9|109530.9|109578.4|109528.4|8
1721703540000|2024-07-23 02:59:00|109578|109528|109578.7|109528.7|109579.1|109529.1|109578|109528|9
1721703550000|2024-07-23 02:59:10|109578.6|109528.6|109578.5|109528.5|109578.7|109528.7|109578.5|109528.5|3
1721703560000|2024-07-23 02:59:20|109578|109528|109581.2|109531.2|109581.2|109531.2|109578|109528|6
1721703570000|2024-07-23 02:59:30|109581|109531|109581.1|109531.1|109581.1|109531.1|109581|109531|2
1721703580000|2024-07-23 02:59:40|109581.4|109531.4|109580.3|109530.3|109581.7|109531.7|109580.3|109530.3|5
1721703590000|2024-07-23 02:59:50|109580.4|109530.4|109579.9|109529.9|109580.4|109530.4|109579.9|109529.9|4
1721703600000|2024-07-23 03:00:00|109579.6|109529.6|109579.1|109529.1|109579.6|109529.6|109578.8|109528.8|9
1721703610000|2024-07-23 03:00:10|109579.2|109529.2|109580.6|109530.6|109580.6|109530.6|109579.2|109529.2|5
1721703620000|2024-07-23 03:00:20|109581.3|109531.3|109581|109531|109581.4|109531.4|109581|109531|5
1721703630000|2024-07-23 03:00:30|109581.1|109531.1|109580.8|109530.8|109581.1|109531.1|109578.5|109528.5|11
1721703640000|2024-07-23 03:00:40|109580.4|109530.4|109579.4|109529.4|109583.3|109533.3|109579.4|109529.4|23
1721703650000|2024-07-23 03:00:50|109579.2|109529.2|109579.4|109529.4|109580.3|109530.3|109578.7|109528.7|7
1721703660000|2024-07-23 03:01:00|109578.7|109528.7|109579|109529|109579|109529|109578.7|109528.7|3
1721703670000|2024-07-23 03:01:10|109579.1|109529.1|109578.7|109528.7|109579.2|109529.2|109578.7|109528.7|5
1721703680000|2024-07-23 03:01:20|109579.1|109529.1|109579.5|109529.5|109580|109530|109579.1|109529.1|4
1721703690000|2024-07-23 03:01:30|109580.1|109530.1|109578.2|109528.2|109580.8|109530.8|109578.2|109528.2|11
1721703700000|2024-07-23 03:01:40|109577.1|109527.1|109575.6|109525.6|109577.1|109527.1|109575.6|109525.6|4
1721703710000|2024-07-23 03:01:50|109575.9|109525.9|109577.2|109527.2|109577.2|109527.2|109575.9|109525.9|4
1721703720000|2024-07-23 03:02:00|109577.1|109527.1|109576.4|109526.4|109577.5|109527.5|109576.4|109526.4|3
1721703730000|2024-07-23 03:02:10|109577.8|109527.8|109581.6|109531.6|109581.7|109531.7|109577.1|109527.1|14
1721703740000|2024-07-23 03:02:20|109580.7|109530.7|109578.4|109528.4|109582.9|109532.9|109577.7|109527.7|16
1721703750000|2024-07-23 03:02:30|109578|109528|109575.1|109525.1|109578|109528|109575.1|109525.1|8
1721703760000|2024-07-23 03:02:40|109575.2|109525.2|109575.1|109525.1|109575.2|109525.2|109575.1|109525.1|2
1721703770000|2024-07-23 03:02:50|109575.2|109525.2|109574.6|109524.6|109575.2|109525.2|109574.6|109524.6|2
1721703780000|2024-07-23 03:03:00|109574.7|109524.7|109574.9|109524.9|109575.8|109525.8|109574.5|109524.5|8
1721703790000|2024-07-23 03:03:10|109574.6|109524.6|109574.8|109524.8|109575|109525|109574.2|109524.2|7
1721703800000|2024-07-23 03:03:20|109574.4|109524.4|109568.5|109518.5|109574.4|109524.4|109568.5|109518.5|9
1721703810000|2024-07-23 03:03:30|109568.2|109518.2|109568.1|109518.1|109568.2|109518.2|109567.9|109517.9|5
1721703820000|2024-07-23 03:03:40|109568.3|109518.3|109569.1|109519.1|109569.5|109519.5|109568.3|109518.3|10
1721703830000|2024-07-23 03:03:50|109569.6|109519.6|109570.6|109520.6|109570.6|109520.6|109569.6|109519.6|7
1721703840000|2024-07-23 03:04:00|109570.5|109520.5|109575.7|109525.7|109575.7|109525.7|109570.5|109520.5|16
1721703850000|2024-07-23 03:04:10|109575.9|109525.9|109581.3|109531.3|109581.3|109531.3|109575.9|109525.9|10
1721703860000|2024-07-23 03:04:20|109581|109531|109577.1|109527.1|109581|109531|109577.1|109527.1|6
1721703870000|2024-07-23 03:04:30|109576.9|109526.9|109574.9|109524.9|109576.9|109526.9|109574.7|109524.7|7
1721703880000|2024-07-23 03:04:40|109574.6|109524.6|109574.1|109524.1|109574.6|109524.6|109574.1|109524.1|2
1721703890000|2024-07-23 03:04:50|109573.7|109523.7|109569.6|109519.6|109574.3|109524.3|109569.6|109519.6|9
1721703900000|2024-07-23 03:05:00|109569.4|109519.4|109569.3|109519.3|109569.4|109519.4|109569.3|109519.3|2
1721703910000|2024-07-23 03:05:10|109569.6|109519.6|109569.5|109519.5|109569.6|109519.6|109569.4|109519.4|3
1721703920000|2024-07-23 03:05:20|109569.4|109519.4|109570.4|109520.4|109570.4|109520.4|109569.4|109519.4|5
1721703930000|2024-07-23 03:05:30|109571.3|109521.3|109570.7|109520.7|109571.4|109521.4|109570.7|109520.7|3
1721703940000|2024-07-23 03:05:40|109571.2|109521.2|109571.4|109521.4|109571.6|109521.6|109571.2|109521.2|5
1721703950000|2024-07-23 03:05:50|109571.7|109521.7|109571.7|109521.7|109571.7|109521.7|109571.7|109521.7|1
1721703960000|2024-07-23 03:06:00|109571.5|109521.5|109572|109522|109572|109522|109571.5|109521.5|2
1721703970000|2024-07-23 03:06:10|109571.9|109521.9|109572.2|109522.2|109572.2|109522.2|109571.9|109521.9|2
1721703980000|2024-07-23 03:06:20|109571.5|109521.5|109571.5|109521.5|109571.5|109521.5|109571.5|109521.5|1
1721703990000|2024-07-23 03:06:30|109571.8|109521.8|109571.5|109521.5|109572.1|109522.1|109571.5|109521.5|3
1721704000000|2024-07-23 03:06:40|109570.9|109520.9|109571.1|109521.1|109571.9|109521.9|109570.8|109520.8|7
1721704010000|2024-07-23 03:06:50|109570.3|109520.3|109571.2|109521.2|109572.1|109522.1|109570.3|109520.3|9
1721704020000|2024-07-23 03:07:00|109571.3|109521.3|109571.4|109521.4|109571.4|109521.4|109571.1|109521.1|4
1721704030000|2024-07-23 03:07:10|109571.3|109521.3|109572|109522|109572.8|109522.8|109571.3|109521.3|7
1721704040000|2024-07-23 03:07:20|109571.3|109521.3|109571.3|109521.3|109571.8|109521.8|109571.3|109521.3|7
1721704050000|2024-07-23 03:07:30|109572.2|109522.2|109572.5|109522.5|109572.5|109522.5|109572.2|109522.2|3
1721704060000|2024-07-23 03:07:40|109572.6|109522.6|109572.7|109522.7|109572.9|109522.9|109572.6|109522.6|3
1721704070000|2024-07-23 03:07:50|109572.5|109522.5|109572.3|109522.3|109572.5|109522.5|109572.2|109522.2|3
1721704080000|2024-07-23 03:08:00|109572.4|109522.4|109572.9|109522.9|109573|109523|109572.4|109522.4|6
1721704090000|2024-07-23 03:08:10|109573|109523|109573.3|109523.3|109573.7|109523.7|109572.6|109522.6|8
1721704100000|2024-07-23 03:08:20|109572.9|109522.9|109571.5|109521.5|109572.9|109522.9|109571.4|109521.4|5
1721704110000|2024-07-23 03:08:30|109571.6|109521.6|109571.6|109521.6|109571.6|109521.6|109571.6|109521.6|1
1721704120000|2024-07-23 03:08:40|109571.7|109521.7|109571.9|109521.9|109571.9|109521.9|109571.7|109521.7|3
1721704130000|2024-07-23 03:08:50|109571.4|109521.4|109571.4|109521.4|109571.4|109521.4|109570.1|109520.1|6
1721704140000|2024-07-23 03:09:00|109571.5|109521.5|109571.3|109521.3|109571.8|109521.8|109571.3|109521.3|4
1721704150000|2024-07-23 03:09:10|109571.2|109521.2|109570.1|109520.1|109571.2|109521.2|109570.1|109520.1|4
1721704160000|2024-07-23 03:09:20|109569.9|109519.9|109569.1|109519.1|109569.9|109519.9|109569.1|109519.1|2
1721704180000|2024-07-23 03:09:40|109569|109519|109568.3|109518.3|109569|109519|109567.6|109517.6|9
1721704190000|2024-07-23 03:09:50|109568.1|109518.1|109568.3|109518.3|109568.3|109518.3|109567.8|109517.8|4
1721704200000|2024-07-23 03:10:00|109568.2|109518.2|109567.7|109517.7|109568.2|109518.2|109567.6|109517.6|5
1721704210000|2024-07-23 03:10:10|109566.6|109516.6|109565.8|109515.8|109566.8|109516.8|109565.8|109515.8|4
1721704220000|2024-07-23 03:10:20|109565.3|109515.3|109565.4|109515.4|109565.4|109515.4|109565.3|109515.3|2
1721704240000|2024-07-23 03:10:40|109565.3|109515.3|109567.2|109517.2|109567.2|109517.2|109565.3|109515.3|4
1721704250000|2024-07-23 03:10:50|109567.1|109517.1|109567.4|109517.4|109567.4|109517.4|109567|109517|4
1721704260000|2024-07-23 03:11:00|109567.8|109517.8|109567.8|109517.8|109567.8|109517.8|109567.8|109517.8|1
1721704270000|2024-07-23 03:11:10|109567.6|109517.6|109567.1|109517.1|109567.6|109517.6|109567.1|109517.1|3
1721704280000|2024-07-23 03:11:20|109567.2|109517.2|109567.8|109517.8|109567.8|109517.8|109567.2|109517.2|3
1721704290000|2024-07-23 03:11:30|109567.7|109517.7|109567.7|109517.7|109567.7|109517.7|109567.7|109517.7|1
1721704300000|2024-07-23 03:11:40|109567.8|109517.8|109572.6|109522.6|109572.7|109522.7|109567.8|109517.8|9
1721704310000|2024-07-23 03:11:50|109572.7|109522.7|109572.9|109522.9|109572.9|109522.9|109572.7|109522.7|3
1721704320000|2024-07-23 03:12:00|109573.2|109523.2|109574.5|109524.5|109574.5|109524.5|109573.2|109523.2|4
1721704330000|2024-07-23 03:12:10|109574.2|109524.2|109575.6|109525.6|109575.6|109525.6|109574.2|109524.2|4
1721704340000|2024-07-23 03:12:20|109575.5|109525.5|109573|109523|109575.5|109525.5|109572.9|109522.9|8
1721704350000|2024-07-23 03:12:30|109573.1|109523.1|109575.3|109525.3|109575.3|109525.3|109573.1|109523.1|5
1721704360000|2024-07-23 03:12:40|109575.6|109525.6|109575.6|109525.6|109575.8|109525.8|109575.6|109525.6|4
1721704370000|2024-07-23 03:12:50|109575.3|109525.3|109575.1|109525.1|109575.3|109525.3|109575.1|109525.1|2
1721704380000|2024-07-23 03:13:00|109575|109525|109573.5|109523.5|109575|109525|109573.5|109523.5|5
1721704390000|2024-07-23 03:13:10|109573.4|109523.4|109575.3|109525.3|109575.3|109525.3|109573|109523|7
1721704400000|2024-07-23 03:13:20|109575.6|109525.6|109575.5|109525.5|109575.6|109525.6|109575.5|109525.5|2
1721704410000|2024-07-23 03:13:30|109575.4|109525.4|109575.3|109525.3|109575.4|109525.4|109575.3|109525.3|2
1721704420000|2024-07-23 03:13:40|109575.1|109525.1|109574.8|109524.8|109575.1|109525.1|109574.8|109524.8|4
1721704430000|2024-07-23 03:13:50|109574.9|109524.9|109575.1|109525.1|109575.1|109525.1|109574.9|109524.9|3
1721704440000|2024-07-23 03:14:00|109575.2|109525.2|109575.5|109525.5|109575.5|109525.5|109575.2|109525.2|2
1721704450000|2024-07-23 03:14:10|109575.4|109525.4|109574|109524|109575.4|109525.4|109574|109524|4
1721704460000|2024-07-23 03:14:20|109574.9|109524.9|109574.8|109524.8|109574.9|109524.9|109574.8|109524.8|2
1721704470000|2024-07-23 03:14:30|109575|109525|109575|109525|109575|109525|109575|109525|1
1721704480000|2024-07-23 03:14:40|109575.9|109525.9|109575.6|109525.6|109575.9|109525.9|109575.5|109525.5|3
1721704490000|2024-07-23 03:14:50|109574.7|109524.7|109574.4|109524.4|109574.7|109524.7|109574.1|109524.1|5
1721704500000|2024-07-23 03:15:00|109574.1|109524.1|109573.6|109523.6|109574.2|109524.2|109573.6|109523.6|3
1721704510000|2024-07-23 03:15:10|109573.5|109523.5|109573.4|109523.4|109573.5|109523.5|109573.4|109523.4|2
1721704520000|2024-07-23 03:15:20|109572.8|109522.8|109572.8|109522.8|109572.8|109522.8|109572.8|109522.8|1
1721704530000|2024-07-23 03:15:30|109573|109523|109573.5|109523.5|109574.1|109524.1|109572.9|109522.9|11
1721704540000|2024-07-23 03:15:40|109573.3|109523.3|109572.8|109522.8|109573.3|109523.3|109572.8|109522.8|4
1721704550000|2024-07-23 03:15:50|109572.4|109522.4|109572|109522|109572.4|109522.4|109572|109522|3
1721704560000|2024-07-23 03:16:00|109571.6|109521.6|109584|109534|109584.5|109534.5|109571.4|109521.4|23
1721704570000|2024-07-23 03:16:10|109584.7|109534.7|109585.4|109535.4|109587.9|109537.9|109582.5|109532.5|35
1721704580000|2024-07-23 03:16:20|109584.2|109534.2|109585.5|109535.5|109585.5|109535.5|109581.5|109531.5|30
1721704590000|2024-07-23 03:16:30|109585.6|109535.6|109582.6|109532.6|109586.6|109536.6|109581.4|109531.4|38
1721704600000|2024-07-23 03:16:40|109582.4|109532.4|109579.3|109529.3|109583.6|109533.6|109579.3|109529.3|32
1721704610000|2024-07-23 03:16:50|109580.2|109530.2|109578.7|109528.7|109582|109532|109577.8|109527.8|44
1721704620000|2024-07-23 03:17:00|109578.9|109528.9|109578.2|109528.2|109580.8|109530.8|109578|109528|25
1721704630000|2024-07-23 03:17:10|109579.1|109529.1|109575.7|109525.7|109579.1|109529.1|109575.4|109525.4|20
1721704640000|2024-07-23 03:17:20|109575.8|109525.8|109579|109529|109579|109529|109574.8|109524.8|14
1721704650000|2024-07-23 03:17:30|109579.8|109529.8|109574.6|109524.6|109581.7|109531.7|109573.4|109523.4|29
1721704660000|2024-07-23 03:17:40|109574.9|109524.9|109580|109530|109580|109530|109574.7|109524.7|20
1721704670000|2024-07-23 03:17:50|109579.1|109529.1|109580.3|109530.3|109580.3|109530.3|109579.1|109529.1|4
1721704680000|2024-07-23 03:18:00|109580.6|109530.6|109580.6|109530.6|109580.6|109530.6|109579.6|109529.6|5
1721704690000|2024-07-23 03:18:10|109580.5|109530.5|109579.6|109529.6|109580.5|109530.5|109579.6|109529.6|5
1721704700000|2024-07-23 03:18:20|109579.7|109529.7|109579|109529|109580.6|109530.6|109578.2|109528.2|10
1721704710000|2024-07-23 03:18:30|109578.9|109528.9|109578|109528|109578.9|109528.9|109578|109528|3
1721704720000|2024-07-23 03:18:40|109576.9|109526.9|109577.9|109527.9|109578.1|109528.1|109576.9|109526.9|8
1721704730000|2024-07-23 03:18:50|109576.8|109526.8|109576.3|109526.3|109578.1|109528.1|109576.3|109526.3|7
1721704740000|2024-07-23 03:19:00|109576.6|109526.6|109577.5|109527.5|109578|109528|109576.6|109526.6|6
1721704750000|2024-07-23 03:19:10|109577.7|109527.7|109577.5|109527.5|109577.7|109527.7|109577.5|109527.5|4
1721704770000|2024-07-23 03:19:30|109577.4|109527.4|109577.4|109527.4|109577.4|109527.4|109577.4|109527.4|1
1721704780000|2024-07-23 03:19:40|109578|109528|109578|109528|109578|109528|109578|109528|1
1721704790000|2024-07-23 03:19:50|109577.9|109527.9|109576.2|109526.2|109577.9|109527.9|109576.2|109526.2|9
1721704800000|2024-07-23 03:20:00|109574.9|109524.9|109575.2|109525.2|109575.5|109525.5|109574.9|109524.9|6
1721704810000|2024-07-23 03:20:10|109575.1|109525.1|109570.4|109520.4|109575.1|109525.1|109570.4|109520.4|11
1721704820000|2024-07-23 03:20:20|109569.8|109519.8|109566.5|109516.5|109569.8|109519.8|109566.5|109516.5|5
1721704830000|2024-07-23 03:20:30|109566.8|109516.8|109567.2|109517.2|109567.2|109517.2|109566.8|109516.8|3
1721704840000|2024-07-23 03:20:40|109567.6|109517.6|109568.1|109518.1|109568.1|109518.1|109567.6|109517.6|3
1721704850000|2024-07-23 03:20:50|109569.6|109519.6|109569.2|109519.2|109570|109520|109569.2|109519.2|4
1721704860000|2024-07-23 03:21:00|109569.4|109519.4|109570|109520|109570|109520|109569.4|109519.4|4
1721704870000|2024-07-23 03:21:10|109570.2|109520.2|109572.9|109522.9|109572.9|109522.9|109570.2|109520.2|12
1721704880000|2024-07-23 03:21:20|109573|109523|109573.3|109523.3|109573.3|109523.3|109573|109523|3
1721704890000|2024-07-23 03:21:30|109573|109523|109573.9|109523.9|109573.9|109523.9|109572.9|109522.9|4
1721704900000|2024-07-23 03:21:40|109574.8|109524.8|109575.9|109525.9|109575.9|109525.9|109574.8|109524.8|2
1721704910000|2024-07-23 03:21:50|109576.8|109526.8|109576.8|109526.8|109577.1|109527.1|109576.8|109526.8|3
1721704920000|2024-07-23 03:22:00|109576.7|109526.7|109576.6|109526.6|109576.7|109526.7|109576.6|109526.6|2
1721704930000|2024-07-23 03:22:10|109576.8|109526.8|109576.7|109526.7|109576.8|109526.8|109576.2|109526.2|4
1721704940000|2024-07-23 03:22:20|109576.8|109526.8|109577.1|109527.1|109577.1|109527.1|109576.8|109526.8|2
1721704950000|2024-07-23 03:22:30|109577.2|109527.2|109581.1|109531.1|109581.2|109531.2|109576.8|109526.8|8
1721704960000|2024-07-23 03:22:40|109581.3|109531.3|109578.9|109528.9|109581.4|109531.4|109578.8|109528.8|6
1721704970000|2024-07-23 03:22:50|109576.3|109526.3|109573.9|109523.9|109577|109527|109573.9|109523.9|12
1721704980000|2024-07-23 03:23:00|109573.6|109523.6|109572.6|109522.6|109573.6|109523.6|109572.6|109522.6|7
1721704990000|2024-07-23 03:23:10|109572.5|109522.5|109570.7|109520.7|109572.6|109522.6|109570.2|109520.2|8
1721705000000|2024-07-23 03:23:20|109571.1|109521.1|109570.6|109520.6|109571.2|109521.2|109570.6|109520.6|3
1721705010000|2024-07-23 03:23:30|109570.8|109520.8|109571|109521|109571|109521|109570.8|109520.8|4
1721705020000|2024-07-23 03:23:40|109571.2|109521.2|109571.9|109521.9|109572.9|109522.9|109571.2|109521.2|9
1721705030000|2024-07-23 03:23:50|109572|109522|109569.6|109519.6|109572|109522|109569.6|109519.6|7
1721705040000|2024-07-23 03:24:00|109569.3|109519.3|109565.9|109515.9|109569.3|109519.3|109565.9|109515.9|10
1721705050000|2024-07-23 03:24:10|109566.2|109516.2|109566.3|109516.3|109566.3|109516.3|109566.2|109516.2|2
1721705060000|2024-07-23 03:24:20|109566.4|109516.4|109563.2|109513.2|109566.4|109516.4|109563.2|109513.2|13
1721705070000|2024-07-23 03:24:30|109563|109513|109558.5|109508.5|109563.4|109513.4|109555.5|109505.5|21
1721705080000|2024-07-23 03:24:40|109558.6|109508.6|109559.2|109509.2|109559.2|109509.2|109558.6|109508.6|4
1721705090000|2024-07-23 03:24:50|109559.1|109509.1|109554.9|109504.9|109559.1|109509.1|109554.9|109504.9|8
1721705100000|2024-07-23 03:25:00|109555.3|109505.3|109554.6|109504.6|109555.3|109505.3|109554.6|109504.6|5
1721705110000|2024-07-23 03:25:10|109554.5|109504.5|109554.5|109504.5|109554.9|109504.9|109554.1|109504.1|12
1721705120000|2024-07-23 03:25:20|109554.6|109504.6|109554.5|109504.5|109555.3|109505.3|109553.9|109503.9|8
1721705130000|2024-07-23 03:25:30|109554.6|109504.6|109554.9|109504.9|109554.9|109504.9|109554.5|109504.5|3
1721705140000|2024-07-23 03:25:40|109556.2|109506.2|109556.2|109506.2|109556.8|109506.8|109556.2|109506.2|8
1721705150000|2024-07-23 03:25:50|109557.4|109507.4|109556.5|109506.5|109557.4|109507.4|109556.5|109506.5|2
1721705160000|2024-07-23 03:26:00|109556.3|109506.3|109556.3|109506.3|109556.3|109506.3|109556.1|109506.1|3
1721705170000|2024-07-23 03:26:10|109556.6|109506.6|109554.8|109504.8|109556.6|109506.6|109554.1|109504.1|11
1721705180000|2024-07-23 03:26:20|109554.7|109504.7|109555.1|109505.1|109555.1|109505.1|109554.7|109504.7|3
1721705190000|2024-07-23 03:26:30|109555.4|109505.4|109557|109507|109557|109507|109555.4|109505.4|4
1721705200000|2024-07-23 03:26:40|109556.7|109506.7|109551.4|109501.4|109557.1|109507.1|109551|109501|16
1721705210000|2024-07-23 03:26:50|109551.2|109501.2|109550.7|109500.7|109551.2|109501.2|109550.7|109500.7|3
1721705220000|2024-07-23 03:27:00|109550.5|109500.5|109549.7|109499.7|109550.5|109500.5|109549.7|109499.7|3
1721705230000|2024-07-23 03:27:10|109549.9|109499.9|109550.3|109500.3|109550.7|109500.7|109549.6|109499.6|8
1721705240000|2024-07-23 03:27:20|109550.1|109500.1|109549.9|109499.9|109550.1|109500.1|109549.3|109499.3|6
1721705250000|2024-07-23 03:27:30|109549.4|109499.4|109546.3|109496.3|109549.4|109499.4|109546.3|109496.3|6
1721705260000|2024-07-23 03:27:40|109546|109496|109540.1|109490.1|109546.8|109496.8|109540.1|109490.1|14
1721705270000|2024-07-23 03:27:50|109539.7|109489.7|109539.7|109489.7|109539.7|109489.7|109539.5|109489.5|3
1721705280000|2024-07-23 03:28:00|109539.8|109489.8|109540.4|109490.4|109540.4|109490.4|109539.8|109489.8|3
1721705290000|2024-07-23 03:28:10|109540.9|109490.9|109531.8|109481.8|109542.7|109492.7|109531.2|109481.2|19
1721705300000|2024-07-23 03:28:20|109532.5|109482.5|109532.4|109482.4|109532.6|109482.6|109532.2|109482.2|8
1721705310000|2024-07-23 03:28:30|109533|109483|109535.6|109485.6|109536.3|109486.3|109532.3|109482.3|9
1721705320000|2024-07-23 03:28:40|109536.3|109486.3|109535.9|109485.9|109536.9|109486.9|109535.9|109485.9|5
1721705330000|2024-07-23 03:28:50|109535.7|109485.7|109536.5|109486.5|109537.7|109487.7|109535.7|109485.7|8
1721705340000|2024-07-23 03:29:00|109537.2|109487.2|109537.2|109487.2|109537.4|109487.4|109537.1|109487.1|4
1721705350000|2024-07-23 03:29:10|109537.5|109487.5|109538.3|109488.3|109538.3|109488.3|109537.5|109487.5|5
1721705360000|2024-07-23 03:29:20|109537.6|109487.6|109537.6|109487.6|109537.6|109487.6|109537.6|109487.6|1
1721705380000|2024-07-23 03:29:40|109537.5|109487.5|109537.5|109487.5|109537.5|109487.5|109537.5|109487.5|1
1721705390000|2024-07-23 03:29:50|109537.6|109487.6|109538.3|109488.3|109538.3|109488.3|109537.6|109487.6|2
1721705400000|2024-07-23 03:30:00|109538.4|109488.4|109541.2|109491.2|109541.2|109491.2|109538.4|109488.4|8
1721705410000|2024-07-23 03:30:10|109541.3|109491.3|109541|109491|109541.4|109491.4|109541|109491|5
1721705420000|2024-07-23 03:30:20|109540.7|109490.7|109540.7|109490.7|109540.7|109490.7|109540.7|109490.7|1
1721705430000|2024-07-23 03:30:30|109540.4|109490.4|109542.6|109492.6|109542.7|109492.7|109540.1|109490.1|8
1721705440000|2024-07-23 03:30:40|109542.5|109492.5|109540.7|109490.7|109542.5|109492.5|109540.7|109490.7|3
1721705450000|2024-07-23 03:30:50|109540.5|109490.5|109540|109490|109540.5|109490.5|109540|109490|4
1721705460000|2024-07-23 03:31:00|109540.1|109490.1|109540.5|109490.5|109540.5|109490.5|109540.1|109490.1|3
1721705470000|2024-07-23 03:31:10|109540.7|109490.7|109543|109493|109543|109493|109540.7|109490.7|8
1721705480000|2024-07-23 03:31:20|109543.1|109493.1|109543.1|109493.1|109543.1|109493.1|109543.1|109493.1|1
1721705500000|2024-07-23 03:31:40|109543.3|109493.3|109546|109496|109546|109496|109543.3|109493.3|4
1721705510000|2024-07-23 03:31:50|109546.4|109496.4|109547.7|109497.7|109547.7|109497.7|109546.3|109496.3|6
1721705520000|2024-07-23 03:32:00|109547.9|109497.9|109544.9|109494.9|109547.9|109497.9|109544.9|109494.9|8
1721705530000|2024-07-23 03:32:10|109544.5|109494.5|109545.4|109495.4|109545.4|109495.4|109544.5|109494.5|4
1721705540000|2024-07-23 03:32:20|109545.5|109495.5|109545.8|109495.8|109545.8|109495.8|109545.5|109495.5|2
1721705550000|2024-07-23 03:32:30|109545.7|109495.7|109544.7|109494.7|109545.7|109495.7|109544.7|109494.7|5
1721705560000|2024-07-23 03:32:40|109544|109494|109544|109494|109544|109494|109544|109494|1
1721705570000|2024-07-23 03:32:50|109543.9|109493.9|109543.9|109493.9|109543.9|109493.9|109543.8|109493.8|3
1721705580000|2024-07-23 03:33:00|109544|109494|109544.6|109494.6|109544.6|109494.6|109544|109494|2
1721705590000|2024-07-23 03:33:10|109544.7|109494.7|109543.8|109493.8|109544.7|109494.7|109543.8|109493.8|4
1721705600000|2024-07-23 03:33:20|109543.9|109493.9|109541.1|109491.1|109543.9|109493.9|109541.1|109491.1|8
1721705610000|2024-07-23 03:33:30|109540.7|109490.7|109540.7|109490.7|109540.7|109490.7|109540.7|109490.7|1
1721705620000|2024-07-23 03:33:40|109540.8|109490.8|109540.7|109490.7|109540.8|109490.8|109540.7|109490.7|4
1721705630000|2024-07-23 03:33:50|109541|109491|109542.1|109492.1|109542.1|109492.1|109540.3|109490.3|12
1721705640000|2024-07-23 03:34:00|109541.6|109491.6|109541.3|109491.3|109542.9|109492.9|109541.3|109491.3|8
1721705650000|2024-07-23 03:34:10|109541.4|109491.4|109542.4|109492.4|109542.4|109492.4|109541.4|109491.4|3
1721705660000|2024-07-23 03:34:20|109541.9|109491.9|109542|109492|109542|109492|109541.9|109491.9|2
1721705680000|2024-07-23 03:34:40|109541.5|109491.5|109541.5|109491.5|109541.5|109491.5|109541.5|109491.5|1
1721705690000|2024-07-23 03:34:50|109541.9|109491.9|109541.9|109491.9|109541.9|109491.9|109541.9|109491.9|1
1721705700000|2024-07-23 03:35:00|109541.7|109491.7|109541.7|109491.7|109541.7|109491.7|109541.7|109491.7|1
1721705710000|2024-07-23 03:35:10|109541.9|109491.9|109546.2|109496.2|109546.2|109496.2|109541.9|109491.9|7
1721705720000|2024-07-23 03:35:20|109547.1|109497.1|109547.2|109497.2|109547.2|109497.2|109547.1|109497.1|2
1721705730000|2024-07-23 03:35:30|109547.1|109497.1|109546.9|109496.9|109547.1|109497.1|109546.6|109496.6|3
1721705740000|2024-07-23 03:35:40|109546.8|109496.8|109545.5|109495.5|109546.8|109496.8|109545.5|109495.5|9
1721705750000|2024-07-23 03:35:50|109545.1|109495.1|109544.7|109494.7|109545.1|109495.1|109544.7|109494.7|2
1721705760000|2024-07-23 03:36:00|109544.6|109494.6|109543.1|109493.1|109544.6|109494.6|109543.1|109493.1|3
1721705770000|2024-07-23 03:36:10|109543.4|109493.4|109543.4|109493.4|109543.4|109493.4|109543.4|109493.4|1
1721705780000|2024-07-23 03:36:20|109543.5|109493.5|109543.9|109493.9|109543.9|109493.9|109543.5|109493.5|2
1721705790000|2024-07-23 03:36:30|109543.6|109493.6|109544.7|109494.7|109544.7|109494.7|109543.5|109493.5|3
1721705800000|2024-07-23 03:36:40|109544.2|109494.2|109538.2|109488.2|109544.2|109494.2|109538.2|109488.2|9
1721705810000|2024-07-23 03:36:50|109538.6|109488.6|109538.6|109488.6|109538.6|109488.6|109538.6|109488.6|1
1721705820000|2024-07-23 03:37:00|109538.8|109488.8|109538.8|109488.8|109538.9|109488.9|109538.8|109488.8|3
1721705830000|2024-07-23 03:37:10|109540.1|109490.1|109541.2|109491.2|109541.3|109491.3|109540.1|109490.1|6
1721705840000|2024-07-23 03:37:20|109541.1|109491.1|109540.8|109490.8|109541.1|109491.1|109540.8|109490.8|3
1721705850000|2024-07-23 03:37:30|109541|109491|109541.1|109491.1|109541.1|109491.1|109540.8|109490.8|4
1721705860000|2024-07-23 03:37:40|109540.9|109490.9|109543.4|109493.4|109543.4|109493.4|109540.9|109490.9|5
1721705870000|2024-07-23 03:37:50|109543.2|109493.2|109543.9|109493.9|109543.9|109493.9|109543.2|109493.2|3
1721705880000|2024-07-23 03:38:00|109543.8|109493.8|109542.8|109492.8|109543.8|109493.8|109542.8|109492.8|3
1721705890000|2024-07-23 03:38:10|109542.9|109492.9|109541.4|109491.4|109542.9|109492.9|109541.4|109491.4|9
1721705900000|2024-07-23 03:38:20|109541.5|109491.5|109541.5|109491.5|109541.5|109491.5|109541.4|109491.4|3
1721705910000|2024-07-23 03:38:30|109541.6|109491.6|109542.1|109492.1|109542.1|109492.1|109541.1|109491.1|6
1721705920000|2024-07-23 03:38:40|109542.4|109492.4|109545.3|109495.3|109545.6|109495.6|109542.4|109492.4|5
1721705930000|2024-07-23 03:38:50|109545.2|109495.2|109545.4|109495.4|109545.4|109495.4|109545.2|109495.2|3
1721705950000|2024-07-23 03:39:10|109546|109496|109545.8|109495.8|109546|109496|109545.8|109495.8|3
1721705960000|2024-07-23 03:39:20|109545.9|109495.9|109546.1|109496.1|109546.1|109496.1|109545.9|109495.9|3
1721705970000|2024-07-23 03:39:30|109546|109496|109546.1|109496.1|109547.3|109497.3|109546|109496|4
1721705980000|2024-07-23 03:39:40|109546.5|109496.5|109545.8|109495.8|109546.5|109496.5|109545.8|109495.8|4
1721705990000|2024-07-23 03:39:50|109545.9|109495.9|109546|109496|109546|109496|109545.8|109495.8|3
1721706000000|2024-07-23 03:40:00|109545.6|109495.6|109545.9|109495.9|109545.9|109495.9|109545.6|109495.6|4
1721706010000|2024-07-23 03:40:10|109546.1|109496.1|109546.4|109496.4|109546.4|109496.4|109546.1|109496.1|2
1721706020000|2024-07-23 03:40:20|109546.8|109496.8|109550|109500|109550.6|109500.6|109545.4|109495.4|21
1721706030000|2024-07-23 03:40:30|109549.8|109499.8|109549.9|109499.9|109550.9|109500.9|109548.7|109498.7|24
1721706040000|2024-07-23 03:40:40|109550.9|109500.9|109551.1|109501.1|109553|109503|109549.2|109499.2|31
1721706050000|2024-07-23 03:40:50|109551.3|109501.3|109552.3|109502.3|109555.8|109505.8|109550.4|109500.4|19
1721706060000|2024-07-23 03:41:00|109552.7|109502.7|109555.8|109505.8|109557.3|109507.3|109552.7|109502.7|16
1721706070000|2024-07-23 03:41:10|109555.9|109505.9|109558.3|109508.3|109558.3|109508.3|109554.9|109504.9|13
1721706080000|2024-07-23 03:41:20|109557.3|109507.3|109553.6|109503.6|109557.5|109507.5|109553.2|109503.2|13
1721706090000|2024-07-23 03:41:30|109553.4|109503.4|109556.8|109506.8|109556.8|109506.8|109553.2|109503.2|6
1721706100000|2024-07-23 03:41:40|109557.8|109507.8|109558.3|109508.3|109560.7|109510.7|109557.8|109507.8|10
1721706110000|2024-07-23 03:41:50|109558.5|109508.5|109560.9|109510.9|109561.1|109511.1|109558.5|109508.5|11
1721706120000|2024-07-23 03:42:00|109560.7|109510.7|109561.5|109511.5|109561.6|109511.6|109560.7|109510.7|5
1721706130000|2024-07-23 03:42:10|109561.6|109511.6|109556.5|109506.5|109561.6|109511.6|109555.7|109505.7|8
1721706140000|2024-07-23 03:42:20|109556.6|109506.6|109556.5|109506.5|109557|109507|109556.5|109506.5|5
1721706150000|2024-07-23 03:42:30|109556.4|109506.4|109555.3|109505.3|109556.4|109506.4|109555.3|109505.3|4
1721706160000|2024-07-23 03:42:40|109554.4|109504.4|109554.4|109504.4|109554.4|109504.4|109554|109504|6
1721706170000|2024-07-23 03:42:50|109554.5|109504.5|109553.7|109503.7|109554.6|109504.6|109553.7|109503.7|7
1721706180000|2024-07-23 03:43:00|109553.6|109503.6|109553.6|109503.6|109553.6|109503.6|109553.5|109503.5|3
1721706190000|2024-07-23 03:43:10|109553.7|109503.7|109554.8|109504.8|109554.8|109504.8|109553.7|109503.7|5
1721706200000|2024-07-23 03:43:20|109554.7|109504.7|109554.5|109504.5|109554.7|109504.7|109554.5|109504.5|3
1721706210000|2024-07-23 03:43:30|109554.6|109504.6|109554.9|109504.9|109555.3|109505.3|109554.6|109504.6|5
1721706220000|2024-07-23 03:43:40|109554.8|109504.8|109554.6|109504.6|109554.8|109504.8|109554.5|109504.5|3
1721706230000|2024-07-23 03:43:50|109555|109505|109555.2|109505.2|109555.2|109505.2|109555|109505|3
1721706240000|2024-07-23 03:44:00|109555|109505|109555.2|109505.2|109555.3|109505.3|109554.8|109504.8|4
1721706250000|2024-07-23 03:44:10|109555.5|109505.5|109558.8|109508.8|109558.8|109508.8|109555.5|109505.5|8
1721706260000|2024-07-23 03:44:20|109558.9|109508.9|109558.9|109508.9|109559|109509|109558.9|109508.9|3
1721706280000|2024-07-23 03:44:40|109559.3|109509.3|109559.1|109509.1|109559.3|109509.3|109559|109509|4
1721706290000|2024-07-23 03:44:50|109559|109509|109560.5|109510.5|109560.5|109510.5|109559|109509|8
1721706300000|2024-07-23 03:45:00|109560.4|109510.4|109559.1|109509.1|109560.4|109510.4|109559.1|109509.1|6
1721706310000|2024-07-23 03:45:10|109558.3|109508.3|109558.3|109508.3|109558.3|109508.3|109558.3|109508.3|1
1721706320000|2024-07-23 03:45:20|109558.2|109508.2|109556.3|109506.3|109558.2|109508.2|109555.2|109505.2|5
1721706330000|2024-07-23 03:45:30|109555.8|109505.8|109555.9|109505.9|109556|109506|109554.7|109504.7|6
1721706340000|2024-07-23 03:45:40|109556.2|109506.2|109558.1|109508.1|109558.1|109508.1|109556.2|109506.2|4
1721706350000|2024-07-23 03:45:50|109558.3|109508.3|109558.5|109508.5|109558.5|109508.5|109558.3|109508.3|3
1721706360000|2024-07-23 03:46:00|109558.7|109508.7|109560.2|109510.2|109560.4|109510.4|109558.7|109508.7|3
1721706370000|2024-07-23 03:46:10|109560.4|109510.4|109560.6|109510.6|109560.6|109510.6|109560.4|109510.4|2
1721706380000|2024-07-23 03:46:20|109560.7|109510.7|109561.8|109511.8|109561.8|109511.8|109560.7|109510.7|3
1721706390000|2024-07-23 03:46:30|109562|109512|109563.1|109513.1|109563.1|109513.1|109562|109512|3
1721706400000|2024-07-23 03:46:40|109563|109513|109563.3|109513.3|109563.3|109513.3|109563|109513|3
1721706410000|2024-07-23 03:46:50|109563.4|109513.4|109564.3|109514.3|109564.4|109514.4|109563.3|109513.3|5
1721706420000|2024-07-23 03:47:00|109564.2|109514.2|109563.8|109513.8|109564.2|109514.2|109563.8|109513.8|3
1721706430000|2024-07-23 03:47:10|109563.9|109513.9|109564.1|109514.1|109564.1|109514.1|109563.9|109513.9|2
1721706440000|2024-07-23 03:47:20|109564|109514|109564|109514|109564|109514|109564|109514|1
1721706450000|2024-07-23 03:47:30|109564.5|109514.5|109564.5|109514.5|109564.5|109514.5|109564.5|109514.5|1
1721706460000|2024-07-23 03:47:40|109563.9|109513.9|109562.5|109512.5|109563.9|109513.9|109562.4|109512.4|5
1721706470000|2024-07-23 03:47:50|109562.6|109512.6|109563.6|109513.6|109563.6|109513.6|109562.6|109512.6|3
1721706490000|2024-07-23 03:48:10|109563.4|109513.4|109563.7|109513.7|109563.8|109513.8|109563.4|109513.4|3
1721706500000|2024-07-23 03:48:20|109563.8|109513.8|109563.3|109513.3|109563.8|109513.8|109563.3|109513.3|2
1721706510000|2024-07-23 03:48:30|109563.2|109513.2|109562.9|109512.9|109563.2|109513.2|109562.9|109512.9|2
1721706520000|2024-07-23 03:48:40|109562.8|109512.8|109562.8|109512.8|109562.8|109512.8|109562.8|109512.8|1
1721706530000|2024-07-23 03:48:50|109562.9|109512.9|109562.9|109512.9|109562.9|109512.9|109562.9|109512.9|1
1721706540000|2024-07-23 03:49:00|109563.3|109513.3|109563.3|109513.3|109563.3|109513.3|109563.3|109513.3|1
1721706550000|2024-07-23 03:49:10|109563.2|109513.2|109559.4|109509.4|109563.2|109513.2|109559.4|109509.4|5
1721706560000|2024-07-23 03:49:20|109559.3|109509.3|109559.9|109509.9|109559.9|109509.9|109558.6|109508.6|7
1721706570000|2024-07-23 03:49:30|109559.7|109509.7|109559.6|109509.6|109559.9|109509.9|109559.5|109509.5|6
1721706580000|2024-07-23 03:49:40|109560.1|109510.1|109563.9|109513.9|109563.9|109513.9|109560.1|109510.1|6
1721706590000|2024-07-23 03:49:50|109563.2|109513.2|109563.1|109513.1|109563.2|109513.2|109563.1|109513.1|2
1721706600000|2024-07-23 03:50:00|109563|109513|109562.9|109512.9|109563.4|109513.4|109562.9|109512.9|3
1721706610000|2024-07-23 03:50:10|109562.4|109512.4|109561|109511|109562.4|109512.4|109561|109511|7
1721706620000|2024-07-23 03:50:20|109561.1|109511.1|109560.6|109510.6|109561.1|109511.1|109560.6|109510.6|4
1721706630000|2024-07-23 03:50:30|109561.3|109511.3|109562.3|109512.3|109562.4|109512.4|109561|109511|9
1721706640000|2024-07-23 03:50:40|109562.2|109512.2|109568.8|109518.8|109568.8|109518.8|109562.2|109512.2|17
1721706650000|2024-07-23 03:50:50|109570.9|109520.9|109569.9|109519.9|109570.9|109520.9|109569.9|109519.9|10
1721706660000|2024-07-23 03:51:00|109570|109520|109566.9|109516.9|109570|109520|109566.7|109516.7|11
1721706670000|2024-07-23 03:51:10|109566.8|109516.8|109567|109517|109567|109517|109566.8|109516.8|2
1721706680000|2024-07-23 03:51:20|109566.2|109516.2|109560.3|109510.3|109566.5|109516.5|109559.1|109509.1|22
1721706690000|2024-07-23 03:51:30|109560.1|109510.1|109560.9|109510.9|109561.8|109511.8|109560.1|109510.1|13
1721706700000|2024-07-23 03:51:40|109560.8|109510.8|109556.6|109506.6|109560.8|109510.8|109556.6|109506.6|13
1721706710000|2024-07-23 03:51:50|109557.3|109507.3|109556.2|109506.2|109557.5|109507.5|109556.2|109506.2|9
1721706720000|2024-07-23 03:52:00|109556.1|109506.1|109556.2|109506.2|109556.2|109506.2|109555.7|109505.7|6
1721706730000|2024-07-23 03:52:10|109556.4|109506.4|109554.2|109504.2|109556.4|109506.4|109554.2|109504.2|3
1721706740000|2024-07-23 03:52:20|109553.8|109503.8|109555|109505|109555|109505|109553.7|109503.7|6
1721706750000|2024-07-23 03:52:30|109555.2|109505.2|109555.1|109505.1|109556.3|109506.3|109555.1|109505.1|8
1721706760000|2024-07-23 03:52:40|109555.2|109505.2|109553.7|109503.7|109555.3|109505.3|109553.7|109503.7|6
1721706770000|2024-07-23 03:52:50|109553.4|109503.4|109553.5|109503.5|109553.5|109503.5|109553.4|109503.4|2
1721706780000|2024-07-23 03:53:00|109553.4|109503.4|109553.2|109503.2|109553.5|109503.5|109553.2|109503.2|4
1721706790000|2024-07-23 03:53:10|109553|109503|109553.6|109503.6|109553.6|109503.6|109553|109503|3
1721706800000|2024-07-23 03:53:20|109552.9|109502.9|109552.6|109502.6|109552.9|109502.9|109552.6|109502.6|2
1721706810000|2024-07-23 03:53:30|109553.3|109503.3|109547|109497|109553.3|109503.3|109547|109497|12
1721706820000|2024-07-23 03:53:40|109546|109496|109549.5|109499.5|109549.5|109499.5|109545.9|109495.9|11
1721706830000|2024-07-23 03:53:50|109549.6|109499.6|109550.3|109500.3|109550.3|109500.3|109549.6|109499.6|5
1721706840000|2024-07-23 03:54:00|109551|109501|109551.1|109501.1|109551.5|109501.5|109551|109501|5
1721706850000|2024-07-23 03:54:10|109550.9|109500.9|109552|109502|109552|109502|109550.9|109500.9|4
1721706860000|2024-07-23 03:54:20|109551.9|109501.9|109554.2|109504.2|109554.2|109504.2|109551.9|109501.9|3
1721706870000|2024-07-23 03:54:30|109553.8|109503.8|109554.9|109504.9|109554.9|109504.9|109553.8|109503.8|4
1721706880000|2024-07-23 03:54:40|109554.6|109504.6|109554.1|109504.1|109554.6|109504.6|109554|109504|5
1721706890000|2024-07-23 03:54:50|109554|109504|109552.6|109502.6|109554|109504|109552|109502|5
1721706900000|2024-07-23 03:55:00|109553.1|109503.1|109552|109502|109553.8|109503.8|109551.8|109501.8|12
1721706910000|2024-07-23 03:55:10|109551.8|109501.8|109554.8|109504.8|109554.9|109504.9|109551.8|109501.8|7
1721706920000|2024-07-23 03:55:20|109554.9|109504.9|109555.2|109505.2|109555.7|109505.7|109554.9|109504.9|4
1721706930000|2024-07-23 03:55:30|109555.3|109505.3|109555.4|109505.4|109555.4|109505.4|109555.3|109505.3|2
1721706940000|2024-07-23 03:55:40|109557.8|109507.8|109558.5|109508.5|109559|109509|109557.5|109507.5|9
1721706950000|2024-07-23 03:55:50|109559.4|109509.4|109559.8|109509.8|109559.8|109509.8|109559.4|109509.4|5
1721706960000|2024-07-23 03:56:00|109559.7|109509.7|109559.7|109509.7|109559.7|109509.7|109559.7|109509.7|1
1721706970000|2024-07-23 03:56:10|109560.2|109510.2|109561.3|109511.3|109561.3|109511.3|109560.2|109510.2|6
1721706980000|2024-07-23 03:56:20|109561.8|109511.8|109563.9|109513.9|109563.9|109513.9|109561.8|109511.8|5
1721706990000|2024-07-23 03:56:30|109563.8|109513.8|109563.8|109513.8|109563.8|109513.8|109563.7|109513.7|3
1721707000000|2024-07-23 03:56:40|109563.7|109513.7|109564|109514|109564|109514|109563.7|109513.7|5
1721707010000|2024-07-23 03:56:50|109564.1|109514.1|109564.1|109514.1|109564.3|109514.3|109564.1|109514.1|3
1721707020000|2024-07-23 03:57:00|109564|109514|109564.1|109514.1|109564.1|109514.1|109563.9|109513.9|4
1721707030000|2024-07-23 03:57:10|109564.2|109514.2|109564.6|109514.6|109564.6|109514.6|109564.2|109514.2|3
1721707040000|2024-07-23 03:57:20|109565.3|109515.3|109565.5|109515.5|109565.5|109515.5|109565.3|109515.3|3
1721707050000|2024-07-23 03:57:30|109565.9|109515.9|109565.5|109515.5|109565.9|109515.9|109565.5|109515.5|4
1721707070000|2024-07-23 03:57:50|109565.4|109515.4|109565.2|109515.2|109565.4|109515.4|109565.2|109515.2|2
1721707080000|2024-07-23 03:58:00|109565.3|109515.3|109565.5|109515.5|109565.5|109515.5|109565.3|109515.3|3
1721707100000|2024-07-23 03:58:20|109565.7|109515.7|109561.5|109511.5|109565.7|109515.7|109561.5|109511.5|8
1721707110000|2024-07-23 03:58:30|109561.4|109511.4|109561.7|109511.7|109561.7|109511.7|109561.4|109511.4|3
1721707120000|2024-07-23 03:58:40|109561.6|109511.6|109561.3|109511.3|109561.6|109511.6|109561.3|109511.3|3
1721707130000|2024-07-23 03:58:50|109561|109511|109561|109511|109561|109511|109561|109511|1
1721707140000|2024-07-23 03:59:00|109561.3|109511.3|109561.7|109511.7|109561.7|109511.7|109561.2|109511.2|4
1721707150000|2024-07-23 03:59:10|109561.6|109511.6|109562.1|109512.1|109562.1|109512.1|109561.6|109511.6|4
1721707160000|2024-07-23 03:59:20|109562.8|109512.8|109563|109513|109563|109513|109562.8|109512.8|3
1721707170000|2024-07-23 03:59:30|109562.9|109512.9|109562.8|109512.8|109562.9|109512.9|109562.8|109512.8|2
1721707180000|2024-07-23 03:59:40|109562.7|109512.7|109563.4|109513.4|109563.4|109513.4|109562.7|109512.7|4
1721707190000|2024-07-23 03:59:50|109562.8|109512.8|109562.3|109512.3|109562.9|109512.9|109562.2|109512.2|6
1721707200000|2024-07-23 04:00:00|109562.5|109512.5|109562|109512|109562.9|109512.9|109561.7|109511.7|6
1721707210000|2024-07-23 04:00:10|109561.7|109511.7|109563.8|109513.8|109563.8|109513.8|109561.6|109511.6|10
1721707220000|2024-07-23 04:00:20|109564.5|109514.5|109564.2|109514.2|109564.5|109514.5|109564.2|109514.2|6
1721707230000|2024-07-23 04:00:30|109564.3|109514.3|109564.2|109514.2|109564.3|109514.3|109564.2|109514.2|2
1721707240000|2024-07-23 04:00:40|109564.1|109514.1|109561.8|109511.8|109564.1|109514.1|109561.8|109511.8|6
1721707250000|2024-07-23 04:00:50|109559.7|109509.7|109559.5|109509.5|109559.7|109509.7|109558.9|109508.9|5
1721707260000|2024-07-23 04:01:00|109560.7|109510.7|109557|109507|109561|109511|109557|109507|11
1721707270000|2024-07-23 04:01:10|109555.8|109505.8|109555.6|109505.6|109556.4|109506.4|109554.7|109504.7|12
1721707280000|2024-07-23 04:01:20|109555.7|109505.7|109555.6|109505.6|109555.7|109505.7|109555.6|109505.6|2
1721707290000|2024-07-23 04:01:30|109554.9|109504.9|109555.2|109505.2|109555.6|109505.6|109554.9|109504.9|5
1721707300000|2024-07-23 04:01:40|109555.1|109505.1|109556|109506|109556|109506|109555.1|109505.1|5
1721707310000|2024-07-23 04:01:50|109556.1|109506.1|109557.8|109507.8|109557.8|109507.8|109556.1|109506.1|10
1721707320000|2024-07-23 04:02:00|109558.4|109508.4|109557.8|109507.8|109558.4|109508.4|109557.6|109507.6|6
1721707330000|2024-07-23 04:02:10|109557.5|109507.5|109556.8|109506.8|109557.5|109507.5|109556.8|109506.8|4
1721707340000|2024-07-23 04:02:20|109556.9|109506.9|109557|109507|109557|109507|109556.3|109506.3|5
1721707350000|2024-07-23 04:02:30|109556.8|109506.8|109558.9|109508.9|109558.9|109508.9|109556.3|109506.3|9
1721707360000|2024-07-23 04:02:40|109558.2|109508.2|109557.9|109507.9|109558.2|109508.2|109557.9|109507.9|4
1721707370000|2024-07-23 04:02:50|109557.2|109507.2|109557.2|109507.2|109557.2|109507.2|109557.2|109507.2|1
1721707380000|2024-07-23 04:03:00|109556.6|109506.6|109556.6|109506.6|109556.6|109506.6|109556.6|109506.6|1
1721707390000|2024-07-23 04:03:10|109556.8|109506.8|109556.8|109506.8|109556.8|109506.8|109556.8|109506.8|1
1721707400000|2024-07-23 04:03:20|109558.1|109508.1|109560.1|109510.1|109560.1|109510.1|109558.1|109508.1|4
1721707410000|2024-07-23 04:03:30|109560|109510|109559.2|109509.2|109560|109510|109559|109509|7
1721707420000|2024-07-23 04:03:40|109559.3|109509.3|109559.4|109509.4|109559.9|109509.9|109559.3|109509.3|5
1721707430000|2024-07-23 04:03:50|109559.7|109509.7|109562.3|109512.3|109562.3|109512.3|109559.7|109509.7|8
1721707440000|2024-07-23 04:04:00|109562.4|109512.4|109561.2|109511.2|109562.4|109512.4|109561.2|109511.2|4
1721707450000|2024-07-23 04:04:10|109561.1|109511.1|109561|109511|109561.1|109511.1|109561|109511|2
1721707460000|2024-07-23 04:04:20|109560.8|109510.8|109559.8|109509.8|109560.8|109510.8|109559.8|109509.8|4
1721707470000|2024-07-23 04:04:30|109559.7|109509.7|109560.4|109510.4|109561.1|109511.1|109559.7|109509.7|5
1721707480000|2024-07-23 04:04:40|109560.2|109510.2|109560.3|109510.3|109560.3|109510.3|109559.9|109509.9|5
1721707490000|2024-07-23 04:04:50|109560.4|109510.4|109559.6|109509.6|109560.4|109510.4|109559.6|109509.6|2
1721707500000|2024-07-23 04:05:00|109559.5|109509.5|109559.6|109509.6|109559.6|109509.6|109559.5|109509.5|2
1721707510000|2024-07-23 04:05:10|109560.5|109510.5|109560.7|109510.7|109560.7|109510.7|109560.5|109510.5|2
1721707520000|2024-07-23 04:05:20|109560.8|109510.8|109561.7|109511.7|109561.7|109511.7|109560.7|109510.7|3
1721707540000|2024-07-23 04:05:40|109560.8|109510.8|109560.5|109510.5|109560.8|109510.8|109560.5|109510.5|2
1721707550000|2024-07-23 04:05:50|109560.4|109510.4|109558.9|109508.9|109560.4|109510.4|109558.4|109508.4|5
1721707560000|2024-07-23 04:06:00|109559.6|109509.6|109560.2|109510.2|109560.2|109510.2|109559.5|109509.5|3
1721707570000|2024-07-23 04:06:10|109559.8|109509.8|109559.5|109509.5|109559.8|109509.8|109559.5|109509.5|3
1721707580000|2024-07-23 04:06:20|109559.6|109509.6|109557.5|109507.5|109560.5|109510.5|109557.5|109507.5|6
1721707590000|2024-07-23 04:06:30|109557.4|109507.4|109557.3|109507.3|109557.4|109507.4|109557.3|109507.3|2
1721707600000|2024-07-23 04:06:40|109557.4|109507.4|109557.9|109507.9|109557.9|109507.9|109557.4|109507.4|2
1721707610000|2024-07-23 04:06:50|109558|109508|109560.3|109510.3|109560.3|109510.3|109558|109508|4
1721707620000|2024-07-23 04:07:00|109560.4|109510.4|109560.4|109510.4|109560.4|109510.4|109560.4|109510.4|1
1721707630000|2024-07-23 04:07:10|109559.8|109509.8|109559.8|109509.8|109559.8|109509.8|109559.8|109509.8|1
1721707640000|2024-07-23 04:07:20|109560|109510|109559.9|109509.9|109560|109510|109559.9|109509.9|2
1721707650000|2024-07-23 04:07:30|109559.5|109509.5|109559.9|109509.9|109560.3|109510.3|109559.2|109509.2|4
1721707660000|2024-07-23 04:07:40|109559.8|109509.8|109559.2|109509.2|109559.8|109509.8|109559.2|109509.2|2
1721707670000|2024-07-23 04:07:50|109559.3|109509.3|109559.3|109509.3|109559.3|109509.3|109559.3|109509.3|1
1721707680000|2024-07-23 04:08:00|109559.5|109509.5|109563.3|109513.3|109563.3|109513.3|109559.3|109509.3|5
1721707690000|2024-07-23 04:08:10|109563.4|109513.4|109563.6|109513.6|109563.6|109513.6|109563.4|109513.4|2
1721707700000|2024-07-23 04:08:20|109563.5|109513.5|109563.1|109513.1|109563.5|109513.5|109563.1|109513.1|3
1721707710000|2024-07-23 04:08:30|109562.9|109512.9|109560|109510|109563|109513|109559.6|109509.6|11
1721707720000|2024-07-23 04:08:40|109559.6|109509.6|109554.9|109504.9|109560|109510|109553.6|109503.6|9
1721707730000|2024-07-23 04:08:50|109555|109505|109559.2|109509.2|109559.2|109509.2|109555|109505|8
1721707740000|2024-07-23 04:09:00|109559.3|109509.3|109560.6|109510.6|109560.6|109510.6|109559.3|109509.3|3
1721707750000|2024-07-23 04:09:10|109560.8|109510.8|109562.4|109512.4|109562.4|109512.4|109560.8|109510.8|6
1721707760000|2024-07-23 04:09:20|109562.6|109512.6|109562.6|109512.6|109562.6|109512.6|109562.6|109512.6|1
1721707770000|2024-07-23 04:09:30|109562.8|109512.8|109562.8|109512.8|109562.8|109512.8|109562.6|109512.6|4
1721707780000|2024-07-23 04:09:40|109562.7|109512.7|109562.2|109512.2|109562.7|109512.7|109562.2|109512.2|3
1721707790000|2024-07-23 04:09:50|109562.1|109512.1|109562.1|109512.1|109562.1|109512.1|109562.1|109512.1|1
1721707800000|2024-07-23 04:10:00|109562.2|109512.2|109562.5|109512.5|109562.5|109512.5|109562.2|109512.2|4
1721707810000|2024-07-23 04:10:10|109562.4|109512.4|109562.9|109512.9|109562.9|109512.9|109562.4|109512.4|3
1721707830000|2024-07-23 04:10:30|109563.5|109513.5|109564.2|109514.2|109564.3|109514.3|109563.5|109513.5|6
1721707840000|2024-07-23 04:10:40|109565.5|109515.5|109567.5|109517.5|109567.5|109517.5|109565.5|109515.5|7
1721707850000|2024-07-23 04:10:50|109567.6|109517.6|109567.5|109517.5|109567.6|109517.6|109567.4|109517.4|3
1721707860000|2024-07-23 04:11:00|109567.4|109517.4|109568.4|109518.4|109568.4|109518.4|109567.4|109517.4|4
1721707870000|2024-07-23 04:11:10|109567.9|109517.9|109568.1|109518.1|109568.2|109518.2|109567.5|109517.5|8
1721707880000|2024-07-23 04:11:20|109568|109518|109567.5|109517.5|109568|109518|109567.5|109517.5|3
1721707890000|2024-07-23 04:11:30|109567.6|109517.6|109567.2|109517.2|109567.6|109517.6|109567.2|109517.2|3
1721707900000|2024-07-23 04:11:40|109566.7|109516.7|109566.8|109516.8|109566.8|109516.8|109566.7|109516.7|2
1721707910000|2024-07-23 04:11:50|109567.5|109517.5|109567.5|109517.5|109568.4|109518.4|109567.4|109517.4|9
1721707920000|2024-07-23 04:12:00|109567.8|109517.8|109566.9|109516.9|109567.9|109517.9|109565.6|109515.6|11
1721707930000|2024-07-23 04:12:10|109566.6|109516.6|109566.9|109516.9|109566.9|109516.9|109566.6|109516.6|2
1721707940000|2024-07-23 04:12:20|109566.8|109516.8|109566.9|109516.9|109566.9|109516.9|109566.8|109516.8|2
1721707950000|2024-07-23 04:12:30|109567|109517|109568.2|109518.2|109568.2|109518.2|109567|109517|5
1721707960000|2024-07-23 04:12:40|109568|109518|109568|109518|109568|109518|109568|109518|1
1721707970000|2024-07-23 04:12:50|109567.9|109517.9|109567.9|109517.9|109567.9|109517.9|109567.9|109517.9|1
1721707980000|2024-07-23 04:13:00|109567.8|109517.8|109567.7|109517.7|109567.8|109517.8|109567.7|109517.7|2
1721707990000|2024-07-23 04:13:10|109567.3|109517.3|109568.4|109518.4|109568.4|109518.4|109567.3|109517.3|6
1721708010000|2024-07-23 04:13:30|109568.7|109518.7|109569.1|109519.1|109569.1|109519.1|109568|109518|8
1721708020000|2024-07-23 04:13:40|109568.9|109518.9|109568.7|109518.7|109568.9|109518.9|109568.7|109518.7|5
1721708030000|2024-07-23 04:13:50|109568.5|109518.5|109567|109517|109568.6|109518.6|109567|109517|5
1721708040000|2024-07-23 04:14:00|109566.9|109516.9|109566.6|109516.6|109566.9|109516.9|109566.6|109516.6|2
1721708050000|2024-07-23 04:14:10|109566.4|109516.4|109565.9|109515.9|109566.4|109516.4|109565.9|109515.9|4
1721708060000|2024-07-23 04:14:20|109565.6|109515.6|109562.7|109512.7|109565.6|109515.6|109562.7|109512.7|8
1721708070000|2024-07-23 04:14:30|109562.1|109512.1|109561.6|109511.6|109562.1|109512.1|109561.6|109511.6|5
1721708090000|2024-07-23 04:14:50|109561.7|109511.7|109556.4|109506.4|109562|109512|109556.4|109506.4|12
1721708100000|2024-07-23 04:15:00|109556|109506|109555.4|109505.4|109556.7|109506.7|109553.9|109503.9|10
1721708110000|2024-07-23 04:15:10|109555.5|109505.5|109556.1|109506.1|109557.1|109507.1|109555.5|109505.5|7
1721708120000|2024-07-23 04:15:20|109556.3|109506.3|109557.4|109507.4|109557.5|109507.5|109556.3|109506.3|3
1721708140000|2024-07-23 04:15:40|109558.9|109508.9|109561.6|109511.6|109561.6|109511.6|109558.9|109508.9|7
1721708150000|2024-07-23 04:15:50|109561.7|109511.7|109562|109512|109562|109512|109561.7|109511.7|4
1721708160000|2024-07-23 04:16:00|109562.9|109512.9|109564|109514|109564|109514|109562.9|109512.9|3
1721708170000|2024-07-23 04:16:10|109564.4|109514.4|109566.9|109516.9|109566.9|109516.9|109564.3|109514.3|9
1721708180000|2024-07-23 04:16:20|109567.1|109517.1|109567.6|109517.6|109567.7|109517.7|109567.1|109517.1|5
1721708200000|2024-07-23 04:16:40|109568.1|109518.1|109568|109518|109568.3|109518.3|109567.8|109517.8|4
1721708210000|2024-07-23 04:16:50|109567.9|109517.9|109568.8|109518.8|109568.8|109518.8|109567.9|109517.9|2
1721708220000|2024-07-23 04:17:00|109568.6|109518.6|109568.6|109518.6|109568.6|109518.6|109568.6|109518.6|1
1721708230000|2024-07-23 04:17:10|109568.2|109518.2|109568.2|109518.2|109568.2|109518.2|109568.2|109518.2|1
1721708240000|2024-07-23 04:17:20|109568.3|109518.3|109567.8|109517.8|109568.3|109518.3|109567.8|109517.8|2
1721708250000|2024-07-23 04:17:30|109567.7|109517.7|109568|109518|109568|109518|109567.7|109517.7|2
1721708260000|2024-07-23 04:17:40|109567.9|109517.9|109567.9|109517.9|109567.9|109517.9|109567.7|109517.7|3
1721708270000|2024-07-23 04:17:50|109567.7|109517.7|109567.7|109517.7|109567.7|109517.7|109567.7|109517.7|1
1721708280000|2024-07-23 04:18:00|109567.3|109517.3|109567.3|109517.3|109567.4|109517.4|109567.3|109517.3|3
1721708290000|2024-07-23 04:18:10|109567.4|109517.4|109567.4|109517.4|109567.5|109517.5|109567.4|109517.4|3
1721708300000|2024-07-23 04:18:20|109567.9|109517.9|109567.9|109517.9|109567.9|109517.9|109567.9|109517.9|1
1721708310000|2024-07-23 04:18:30|109568.2|109518.2|109567.8|109517.8|109568.2|109518.2|109567.6|109517.6|4
1721708320000|2024-07-23 04:18:40|109567.9|109517.9|109567.7|109517.7|109567.9|109517.9|109567.7|109517.7|5
1721708330000|2024-07-23 04:18:50|109567.8|109517.8|109567.7|109517.7|109567.8|109517.8|109567.7|109517.7|4
1721708340000|2024-07-23 04:19:00|109567.6|109517.6|109567.1|109517.1|109567.6|109517.6|109567.1|109517.1|3
1721708350000|2024-07-23 04:19:10|109567|109517|109567.1|109517.1|109567.1|109517.1|109567|109517|2
1721708360000|2024-07-23 04:19:20|109567|109517|109566.3|109516.3|109567|109517|109566.3|109516.3|3
1721708370000|2024-07-23 04:19:30|109567|109517|109567.4|109517.4|109567.4|109517.4|109567|109517|2
1721708390000|2024-07-23 04:19:50|109567.5|109517.5|109562|109512|109567.5|109517.5|109562|109512|10
1721708400000|2024-07-23 04:20:00|109563.1|109513.1|109565.5|109515.5|109565.5|109515.5|109562.1|109512.1|12
1721708410000|2024-07-23 04:20:10|109565.8|109515.8|109565.9|109515.9|109565.9|109515.9|109565.8|109515.8|2
1721708420000|2024-07-23 04:20:20|109566|109516|109565.9|109515.9|109566|109516|109565.9|109515.9|2
1721708430000|2024-07-23 04:20:30|109565.8|109515.8|109565.9|109515.9|109565.9|109515.9|109565.8|109515.8|2
1721708440000|2024-07-23 04:20:40|109565.8|109515.8|109566.5|109516.5|109566.5|109516.5|109565.8|109515.8|2
1721708450000|2024-07-23 04:20:50|109566.8|109516.8|109569.7|109519.7|109569.7|109519.7|109566.8|109516.8|6
1721708460000|2024-07-23 04:21:00|109569.5|109519.5|109569.5|109519.5|109569.5|109519.5|109569.5|109519.5|1
1721708480000|2024-07-23 04:21:20|109569.1|109519.1|109570.7|109520.7|109570.9|109520.9|109568.9|109518.9|8
1721708490000|2024-07-23 04:21:30|109570.8|109520.8|109570.9|109520.9|109571.1|109521.1|109570.8|109520.8|3
1721708500000|2024-07-23 04:21:40|109571|109521|109571|109521|109571|109521|109570.9|109520.9|3
1721708510000|2024-07-23 04:21:50|109571.3|109521.3|109571.1|109521.1|109571.3|109521.3|109571.1|109521.1|2
1721708520000|2024-07-23 04:22:00|109570.9|109520.9|109571.6|109521.6|109571.6|109521.6|109570.8|109520.8|5
1721708530000|2024-07-23 04:22:10|109567.4|109517.4|109567.4|109517.4|109567.5|109517.5|109567.4|109517.4|3
1721708540000|2024-07-23 04:22:20|109567.7|109517.7|109567.3|109517.3|109567.7|109517.7|109567.3|109517.3|4
1721708550000|2024-07-23 04:22:30|109567.4|109517.4|109567.3|109517.3|109567.4|109517.4|109567.3|109517.3|2
1721708560000|2024-07-23 04:22:40|109567.4|109517.4|109567.4|109517.4|109567.5|109517.5|109567.2|109517.2|6
1721708580000|2024-07-23 04:23:00|109567.9|109517.9|109567.7|109517.7|109567.9|109517.9|109567.4|109517.4|6
1721708590000|2024-07-23 04:23:10|109567.6|109517.6|109567.4|109517.4|109567.6|109517.6|109567.2|109517.2|6
1721708600000|2024-07-23 04:23:20|109567.2|109517.2|109567.6|109517.6|109567.6|109517.6|109567.1|109517.1|4
1721708610000|2024-07-23 04:23:30|109567.7|109517.7|109568.3|109518.3|109568.4|109518.4|109567.7|109517.7|5
1721708620000|2024-07-23 04:23:40|109568.6|109518.6|109568.8|109518.8|109568.8|109518.8|109568.6|109518.6|2
1721708630000|2024-07-23 04:23:50|109569.5|109519.5|109569.4|109519.4|109569.5|109519.5|109569.4|109519.4|2
1721708640000|2024-07-23 04:24:00|109569.5|109519.5|109568.3|109518.3|109569.7|109519.7|109568.3|109518.3|9
1721708650000|2024-07-23 04:24:10|109568.2|109518.2|109568.5|109518.5|109568.5|109518.5|109568.2|109518.2|3
1721708660000|2024-07-23 04:24:20|109568.4|109518.4|109567.1|109517.1|109568.4|109518.4|109567.1|109517.1|4
1721708670000|2024-07-23 04:24:30|109567.2|109517.2|109566.4|109516.4|109567.2|109517.2|109566.4|109516.4|3
1721708690000|2024-07-23 04:24:50|109566.5|109516.5|109567.4|109517.4|109567.4|109517.4|109566.5|109516.5|5
1721708700000|2024-07-23 04:25:00|109567.3|109517.3|109567.2|109517.2|109567.5|109517.5|109567.2|109517.2|5
1721708710000|2024-07-23 04:25:10|109567.3|109517.3|109566.2|109516.2|109567.3|109517.3|109566.2|109516.2|6
1721708720000|2024-07-23 04:25:20|109566.5|109516.5|109567.2|109517.2|109567.2|109517.2|109566.5|109516.5|3
1721708730000|2024-07-23 04:25:30|109567.1|109517.1|109567.3|109517.3|109567.3|109517.3|109567|109517|4
1721708740000|2024-07-23 04:25:40|109567.1|109517.1|109567.2|109517.2|109567.4|109517.4|109567.1|109517.1|4
1721708750000|2024-07-23 04:25:50|109566.8|109516.8|109567.5|109517.5|109567.5|109517.5|109566.8|109516.8|6
1721708770000|2024-07-23 04:26:10|109568|109518|109567.1|109517.1|109568|109518|109567.1|109517.1|4
1721708780000|2024-07-23 04:26:20|109567|109517|109567|109517|109567|109517|109567|109517|1
1721708790000|2024-07-23 04:26:30|109567.2|109517.2|109567.2|109517.2|109567.2|109517.2|109567.1|109517.1|3
1721708800000|2024-07-23 04:26:40|109567.1|109517.1|109567.7|109517.7|109567.7|109517.7|109567.1|109517.1|4
1721708810000|2024-07-23 04:26:50|109567.5|109517.5|109568.3|109518.3|109568.3|109518.3|109567.5|109517.5|3
1721708820000|2024-07-23 04:27:00|109567.9|109517.9|109569.1|109519.1|109569.1|109519.1|109567.9|109517.9|4
1721708830000|2024-07-23 04:27:10|109568.5|109518.5|109568.5|109518.5|109568.5|109518.5|109568.5|109518.5|1
1721708840000|2024-07-23 04:27:20|109568.3|109518.3|109569.1|109519.1|109569.1|109519.1|109568.3|109518.3|6
1721708850000|2024-07-23 04:27:30|109569|109519|109569|109519|109569|109519|109569|109519|1
1721708860000|2024-07-23 04:27:40|109569.1|109519.1|109567.7|109517.7|109569.1|109519.1|109567.7|109517.7|3
1721708870000|2024-07-23 04:27:50|109567.6|109517.6|109566.7|109516.7|109567.6|109517.6|109566.7|109516.7|4
1721708880000|2024-07-23 04:28:00|109566.6|109516.6|109566.2|109516.2|109566.6|109516.6|109566|109516|4
1721708890000|2024-07-23 04:28:10|109566.1|109516.1|109565.8|109515.8|109566.2|109516.2|109565.8|109515.8|4
1721708900000|2024-07-23 04:28:20|109566.1|109516.1|109566.4|109516.4|109566.4|109516.4|109566.1|109516.1|3
1721708910000|2024-07-23 04:28:30|109566.8|109516.8|109567.3|109517.3|109567.3|109517.3|109566.8|109516.8|3
1721708920000|2024-07-23 04:28:40|109567.4|109517.4|109567.4|109517.4|109567.4|109517.4|109567.4|109517.4|1
1721708930000|2024-07-23 04:28:50|109567.5|109517.5|109567.5|109517.5|109567.5|109517.5|109567.5|109517.5|1
1721708940000|2024-07-23 04:29:00|109567|109517|109568.2|109518.2|109568.2|109518.2|109567|109517|6
1721708950000|2024-07-23 04:29:10|109568.3|109518.3|109567.7|109517.7|109568.3|109518.3|109567.7|109517.7|4
1721708960000|2024-07-23 04:29:20|109567.5|109517.5|109567.5|109517.5|109567.5|109517.5|109567.5|109517.5|1
1721708970000|2024-07-23 04:29:30|109567.2|109517.2|109567.1|109517.1|109567.2|109517.2|109567.1|109517.1|2
1721708980000|2024-07-23 04:29:40|109567.2|109517.2|109566.8|109516.8|109567.2|109517.2|109566.8|109516.8|2
1721708990000|2024-07-23 04:29:50|109568.6|109518.6|109569.8|109519.8|109569.8|109519.8|109568.6|109518.6|4
1721709000000|2024-07-23 04:30:00|109570.2|109520.2|109570.7|109520.7|109570.7|109520.7|109570.2|109520.2|4
1721709010000|2024-07-23 04:30:10|109570.6|109520.6|109572.6|109522.6|109572.6|109522.6|109570.6|109520.6|7
1721709030000|2024-07-23 04:30:30|109573|109523|109572.6|109522.6|109573|109523|109572.6|109522.6|2
1721709040000|2024-07-23 04:30:40|109573.5|109523.5|109570.9|109520.9|109573.6|109523.6|109570.9|109520.9|10
1721709050000|2024-07-23 04:30:50|109571.2|109521.2|109572.4|109522.4|109572.4|109522.4|109571.2|109521.2|6
1721709060000|2024-07-23 04:31:00|109573|109523|109573.5|109523.5|109573.5|109523.5|109573|109523|4
1721709070000|2024-07-23 04:31:10|109573.4|109523.4|109578.5|109528.5|109578.7|109528.7|109573.4|109523.4|11
1721709080000|2024-07-23 04:31:20|109578.6|109528.6|109579.3|109529.3|109579.3|109529.3|109578.6|109528.6|4
1721709090000|2024-07-23 04:31:30|109579.2|109529.2|109579.2|109529.2|109579.2|109529.2|109579.2|109529.2|1
1721709100000|2024-07-23 04:31:40|109579.5|109529.5|109582.9|109532.9|109582.9|109532.9|109579.3|109529.3|4
1721709110000|2024-07-23 04:31:50|109582.8|109532.8|109584|109534|109584.1|109534.1|109582.8|109532.8|6
1721709120000|2024-07-23 04:32:00|109584.1|109534.1|109582.8|109532.8|109584.1|109534.1|109582.6|109532.6|5
1721709130000|2024-07-23 04:32:10|109582.9|109532.9|109585.7|109535.7|109585.7|109535.7|109582.9|109532.9|10
1721709150000|2024-07-23 04:32:30|109585.8|109535.8|109587.5|109537.5|109588.2|109538.2|109585.8|109535.8|4
1721709160000|2024-07-23 04:32:40|109587.6|109537.6|109588.6|109538.6|109588.6|109538.6|109587.5|109537.5|9
1721709170000|2024-07-23 04:32:50|109588.7|109538.7|109591.4|109541.4|109591.4|109541.4|109587.4|109537.4|9
1721709180000|2024-07-23 04:33:00|109591.8|109541.8|109595.5|109545.5|109595.5|109545.5|109591.8|109541.8|12
1721709190000|2024-07-23 04:33:10|109596.1|109546.1|109596|109546|109596.1|109546.1|109596|109546|2
1721709200000|2024-07-23 04:33:20|109595.8|109545.8|109594.2|109544.2|109595.8|109545.8|109594.2|109544.2|4
1721709210000|2024-07-23 04:33:30|109594|109544|109592.6|109542.6|109594|109544|109592.6|109542.6|7
1721709220000|2024-07-23 04:33:40|109592.5|109542.5|109592.5|109542.5|109592.5|109542.5|109592.5|109542.5|1
1721709230000|2024-07-23 04:33:50|109593.2|109543.2|109593.6|109543.6|109593.7|109543.7|109593.1|109543.1|5
1721709240000|2024-07-23 04:34:00|109594|109544|109594.1|109544.1|109594.1|109544.1|109593.5|109543.5|6
1721709250000|2024-07-23 04:34:10|109594.2|109544.2|109592.4|109542.4|109594.2|109544.2|109592.4|109542.4|3
1721709260000|2024-07-23 04:34:20|109592|109542|109591.9|109541.9|109592.1|109542.1|109591.9|109541.9|3
1721709280000|2024-07-23 04:34:40|109593.1|109543.1|109594|109544|109594|109544|109593|109543|4
1721709290000|2024-07-23 04:34:50|109593.9|109543.9|109594|109544|109594|109544|109593.9|109543.9|4
1721709300000|2024-07-23 04:35:00|109593.8|109543.8|109593.8|109543.8|109593.8|109543.8|109593.8|109543.8|1
1721709310000|2024-07-23 04:35:10|109591.8|109541.8|109591|109541|109591.8|109541.8|109591|109541|4
1721709320000|2024-07-23 04:35:20|109590.4|109540.4|109590.1|109540.1|109590.4|109540.4|109589.8|109539.8|7
1721709330000|2024-07-23 04:35:30|109590.8|109540.8|109588|109538|109590.8|109540.8|109588|109538|7
1721709340000|2024-07-23 04:35:40|109587.8|109537.8|109588.1|109538.1|109588.2|109538.2|109587.8|109537.8|4
1721709350000|2024-07-23 04:35:50|109588.2|109538.2|109588.9|109538.9|109588.9|109538.9|109588.2|109538.2|2
1721709360000|2024-07-23 04:36:00|109591|109541|109590.7|109540.7|109591|109541|109590.7|109540.7|2
1721709370000|2024-07-23 04:36:10|109590.4|109540.4|109581.1|109531.1|109590.4|109540.4|109580.7|109530.7|24
1721709380000|2024-07-23 04:36:20|109581|109531|109580.9|109530.9|109581|109531|109580.5|109530.5|3
1721709390000|2024-07-23 04:36:30|109580.8|109530.8|109580.8|109530.8|109581.2|109531.2|109580.8|109530.8|4
1721709400000|2024-07-23 04:36:40|109580.9|109530.9|109582.9|109532.9|109582.9|109532.9|109580.9|109530.9|4
1721709410000|2024-07-23 04:36:50|109583.3|109533.3|109583.6|109533.6|109583.6|109533.6|109583.3|109533.3|3
1721709420000|2024-07-23 04:37:00|109582.5|109532.5|109585.9|109535.9|109585.9|109535.9|109582.5|109532.5|8
1721709430000|2024-07-23 04:37:10|109586.1|109536.1|109584.9|109534.9|109586.1|109536.1|109584.9|109534.9|5
1721709440000|2024-07-23 04:37:20|109585|109535|109585.4|109535.4|109585.4|109535.4|109585|109535|4
1721709450000|2024-07-23 04:37:30|109585.3|109535.3|109584.9|109534.9|109585.4|109535.4|109584.9|109534.9|5
1721709460000|2024-07-23 04:37:40|109585.2|109535.2|109586|109536|109586.5|109536.5|109585.2|109535.2|6
1721709480000|2024-07-23 04:38:00|109586.1|109536.1|109584.7|109534.7|109586.1|109536.1|109584.6|109534.6|5
1721709490000|2024-07-23 04:38:10|109584.8|109534.8|109586.6|109536.6|109586.6|109536.6|109584.5|109534.5|7
1721709500000|2024-07-23 04:38:20|109586.3|109536.3|109585.9|109535.9|109586.3|109536.3|109585.8|109535.8|6
1721709510000|2024-07-23 04:38:30|109586.1|109536.1|109586.1|109536.1|109586.1|109536.1|109586.1|109536.1|1
1721709520000|2024-07-23 04:38:40|109586.9|109536.9|109587.9|109537.9|109587.9|109537.9|109586.9|109536.9|3
1721709530000|2024-07-23 04:38:50|109587.6|109537.6|109587.6|109537.6|109587.6|109537.6|109587.6|109537.6|1
1721709540000|2024-07-23 04:39:00|109589.1|109539.1|109587.9|109537.9|109589.1|109539.1|109587.5|109537.5|4
1721709550000|2024-07-23 04:39:10|109586.4|109536.4|109586.3|109536.3|109586.4|109536.4|109586.2|109536.2|3
1721709570000|2024-07-23 04:39:30|109586.4|109536.4|109589.9|109539.9|109589.9|109539.9|109586.4|109536.4|5
1721709580000|2024-07-23 04:39:40|109590.1|109540.1|109590.6|109540.6|109590.6|109540.6|109590.1|109540.1|4
1721709590000|2024-07-23 04:39:50|109590.5|109540.5|109588.7|109538.7|109590.5|109540.5|109588.7|109538.7|6
1721709600000|2024-07-23 04:40:00|109589|109539|109588|109538|109589|109539|109588|109538|6
1721709610000|2024-07-23 04:40:10|109588.1|109538.1|109588.3|109538.3|109588.3|109538.3|109588.1|109538.1|2
1721709620000|2024-07-23 04:40:20|109588.2|109538.2|109589.8|109539.8|109589.8|109539.8|109588.2|109538.2|2
1721709630000|2024-07-23 04:40:30|109590.1|109540.1|109590.1|109540.1|109590.1|109540.1|109590|109540|3
1721709640000|2024-07-23 04:40:40|109590.3|109540.3|109589.9|109539.9|109590.3|109540.3|109589.5|109539.5|5
1721709650000|2024-07-23 04:40:50|109589.7|109539.7|109587.7|109537.7|109589.7|109539.7|109587.7|109537.7|3
1721709660000|2024-07-23 04:41:00|109588.1|109538.1|109588.1|109538.1|109588.1|109538.1|109588.1|109538.1|1
1721709670000|2024-07-23 04:41:10|109588.2|109538.2|109588.1|109538.1|109588.2|109538.2|109588.1|109538.1|2
1721709680000|2024-07-23 04:41:20|109587.9|109537.9|109589.1|109539.1|109589.2|109539.2|109587.9|109537.9|5
1721709690000|2024-07-23 04:41:30|109588.9|109538.9|109589.2|109539.2|109589.2|109539.2|109588.9|109538.9|3
1721709700000|2024-07-23 04:41:40|109589.3|109539.3|109587.8|109537.8|109589.3|109539.3|109587.8|109537.8|3
1721709710000|2024-07-23 04:41:50|109588|109538|109588|109538|109588|109538|109588|109538|1
1721709720000|2024-07-23 04:42:00|109588.1|109538.1|109588|109538|109588.1|109538.1|109588|109538|2
1721709730000|2024-07-23 04:42:10|109587.7|109537.7|109589.5|109539.5|109589.5|109539.5|109587.7|109537.7|2
1721709740000|2024-07-23 04:42:20|109589.8|109539.8|109589.8|109539.8|109589.8|109539.8|109589.8|109539.8|1
1721709750000|2024-07-23 04:42:30|109589.7|109539.7|109589.8|109539.8|109589.8|109539.8|109589.7|109539.7|2
1721709760000|2024-07-23 04:42:40|109589.7|109539.7|109587.4|109537.4|109589.7|109539.7|109587.1|109537.1|6
1721709770000|2024-07-23 04:42:50|109587.1|109537.1|109587.4|109537.4|109587.4|109537.4|109587.1|109537.1|3
1721709780000|2024-07-23 04:43:00|109587.6|109537.6|109582.1|109532.1|109587.6|109537.6|109581.9|109531.9|12
1721709790000|2024-07-23 04:43:10|109582.3|109532.3|109582.4|109532.4|109582.4|109532.4|109582.3|109532.3|2
1721709800000|2024-07-23 04:43:20|109582.5|109532.5|109582.7|109532.7|109582.7|109532.7|109582.5|109532.5|2
1721709810000|2024-07-23 04:43:30|109584.5|109534.5|109586.7|109536.7|109586.8|109536.8|109584.5|109534.5|6
1721709820000|2024-07-23 04:43:40|109586.6|109536.6|109586.6|109536.6|109586.7|109536.7|109586.5|109536.5|4
1721709830000|2024-07-23 04:43:50|109585.3|109535.3|109585.3|109535.3|109585.5|109535.5|109585.3|109535.3|4
1721709840000|2024-07-23 04:44:00|109585.5|109535.5|109587|109537|109587|109537|109585.5|109535.5|2
1721709850000|2024-07-23 04:44:10|109586.2|109536.2|109582.3|109532.3|109586.2|109536.2|109582.3|109532.3|9
1721709860000|2024-07-23 04:44:20|109582.2|109532.2|109577.6|109527.6|109582.2|109532.2|109577.6|109527.6|7
1721709870000|2024-07-23 04:44:30|109577.5|109527.5|109576.3|109526.3|109577.7|109527.7|109575.3|109525.3|8
1721709880000|2024-07-23 04:44:40|109576.6|109526.6|109578.3|109528.3|109578.3|109528.3|109576.6|109526.6|9
1721709890000|2024-07-23 04:44:50|109578.7|109528.7|109582.3|109532.3|109582.4|109532.4|109578.6|109528.6|9
1721709900000|2024-07-23 04:45:00|109580.8|109530.8|109580.8|109530.8|109582.4|109532.4|109580.8|109530.8|7
1721709910000|2024-07-23 04:45:10|109581.2|109531.2|109581.1|109531.1|109581.2|109531.2|109579.9|109529.9|6
1721709920000|2024-07-23 04:45:20|109580.7|109530.7|109582.5|109532.5|109582.5|109532.5|109580.7|109530.7|8
1721709930000|2024-07-23 04:45:30|109583.3|109533.3|109583.4|109533.4|109583.4|109533.4|109583.3|109533.3|2
1721709940000|2024-07-23 04:45:40|109585.8|109535.8|109584.4|109534.4|109585.8|109535.8|109584.4|109534.4|4
1721709950000|2024-07-23 04:45:50|109584.5|109534.5|109584.8|109534.8|109584.8|109534.8|109584.5|109534.5|2
1721709960000|2024-07-23 04:46:00|109584.9|109534.9|109584.9|109534.9|109585|109535|109584.8|109534.8|5
1721709970000|2024-07-23 04:46:10|109584.8|109534.8|109587|109537|109587|109537|109584.8|109534.8|3
1721709980000|2024-07-23 04:46:20|109586.6|109536.6|109586.5|109536.5|109586.6|109536.6|109586.5|109536.5|2
1721709990000|2024-07-23 04:46:30|109586.6|109536.6|109586.4|109536.4|109586.6|109536.6|109586.4|109536.4|3
1721710000000|2024-07-23 04:46:40|109584.9|109534.9|109584.7|109534.7|109584.9|109534.9|109584.7|109534.7|2
1721710010000|2024-07-23 04:46:50|109584.8|109534.8|109585.1|109535.1|109585.1|109535.1|109584.7|109534.7|3
1721710020000|2024-07-23 04:47:00|109585.2|109535.2|109585.3|109535.3|109585.3|109535.3|109585.2|109535.2|2
1721710030000|2024-07-23 04:47:10|109585.1|109535.1|109586.7|109536.7|109586.7|109536.7|109585.1|109535.1|2
1721710040000|2024-07-23 04:47:20|109586.4|109536.4|109586.3|109536.3|109586.4|109536.4|109586.3|109536.3|2
1721710050000|2024-07-23 04:47:30|109586|109536|109582.1|109532.1|109586|109536|109581.9|109531.9|5
1721710060000|2024-07-23 04:47:40|109581.9|109531.9|109582.7|109532.7|109582.7|109532.7|109581.9|109531.9|6
1721710070000|2024-07-23 04:47:50|109582.8|109532.8|109582.8|109532.8|109582.8|109532.8|109582.8|109532.8|1
1721710080000|2024-07-23 04:48:00|109582.7|109532.7|109584.4|109534.4|109584.4|109534.4|109582.7|109532.7|2
1721710090000|2024-07-23 04:48:10|109584.6|109534.6|109585.1|109535.1|109585.2|109535.2|109584.6|109534.6|4
1721710100000|2024-07-23 04:48:20|109585.2|109535.2|109585.3|109535.3|109585.3|109535.3|109585.2|109535.2|2
1721710110000|2024-07-23 04:48:30|109584.2|109534.2|109583.5|109533.5|109584.2|109534.2|109583.5|109533.5|3
1721710120000|2024-07-23 04:48:40|109583.4|109533.4|109584|109534|109584|109534|109583.4|109533.4|4
1721710130000|2024-07-23 04:48:50|109585|109535|109584.2|109534.2|109585|109535|109584.2|109534.2|5
1721710140000|2024-07-23 04:49:00|109585.2|109535.2|109585.4|109535.4|109585.5|109535.5|109585.1|109535.1|4
1721710150000|2024-07-23 04:49:10|109585.5|109535.5|109585.5|109535.5|109585.5|109535.5|109585.5|109535.5|1
1721710160000|2024-07-23 04:49:20|109584.5|109534.5|109585.2|109535.2|109585.6|109535.6|109584.3|109534.3|5
1721710170000|2024-07-23 04:49:30|109585.1|109535.1|109585.1|109535.1|109585.1|109535.1|109585.1|109535.1|1
1721710190000|2024-07-23 04:49:50|109583.6|109533.6|109584.6|109534.6|109584.6|109534.6|109583.2|109533.2|6
1721710200000|2024-07-23 04:50:00|109584.7|109534.7|109554.9|109504.9|109585.4|109535.4|109554.8|109504.8|11
1721710210000|2024-07-23 04:50:10|109554.2|109504.2|109564.1|109514.1|109564.1|109514.1|109553|109503|20
1721710220000|2024-07-23 04:50:20|109564|109514|109559.6|109509.6|109564.1|109514.1|109558.2|109508.2|14
1721710230000|2024-07-23 04:50:30|109555.1|109505.1|109559.7|109509.7|109559.7|109509.7|109553.7|109503.7|19
1721710240000|2024-07-23 04:50:40|109558.1|109508.1|109584.8|109534.8|109587.3|109537.3|109558.1|109508.1|60
1721710250000|2024-07-23 04:50:50|109584.6|109534.6|109585.5|109535.5|109588.2|109538.2|109576.6|109526.6|58
1721710260000|2024-07-23 04:51:00|109585.1|109535.1|109584.5|109534.5|109586.3|109536.3|109580.8|109530.8|51
1721710270000|2024-07-23 04:51:10|109584.2|109534.2|109583|109533|109608.4|109558.4|109583|109533|55
1721710280000|2024-07-23 04:51:20|109583.6|109533.6|109589|109539|109590.3|109540.3|109582.2|109532.2|50
1721710290000|2024-07-23 04:51:30|109588.7|109538.7|109592|109542|109594.7|109544.7|109585|109535|54
1721710300000|2024-07-23 04:51:40|109590.8|109540.8|109593.3|109543.3|109595.2|109545.2|109588.6|109538.6|47
1721710310000|2024-07-23 04:51:50|109594.7|109544.7|109588.7|109538.7|109594.7|109544.7|109584.3|109534.3|43
1721710320000|2024-07-23 04:52:00|109588.5|109538.5|109586.1|109536.1|109591.9|109541.9|109581.8|109531.8|29
1721710330000|2024-07-23 04:52:10|109587.4|109537.4|109585.3|109535.3|109588.9|109538.9|109585|109535|32
1721710340000|2024-07-23 04:52:20|109584.6|109534.6|109583.4|109533.4|109586.1|109536.1|109582.7|109532.7|18
1721710350000|2024-07-23 04:52:30|109583.7|109533.7|109587.8|109537.8|109587.8|109537.8|109583.5|109533.5|11
1721710360000|2024-07-23 04:52:40|109586.6|109536.6|109587.5|109537.5|109587.5|109537.5|109585.7|109535.7|12
1721710370000|2024-07-23 04:52:50|109587.4|109537.4|109585.7|109535.7|109587.4|109537.4|109585.2|109535.2|12
1721710380000|2024-07-23 04:53:00|109586.3|109536.3|109587.6|109537.6|109588.8|109538.8|109585.9|109535.9|25
1721710390000|2024-07-23 04:53:10|109587.8|109537.8|109589.2|109539.2|109589.2|109539.2|109586.8|109536.8|27
1721710400000|2024-07-23 04:53:20|109588.7|109538.7|109588.1|109538.1|109590.6|109540.6|109584.9|109534.9|39
1721710410000|2024-07-23 04:53:30|109587.9|109537.9|109586.1|109536.1|109588|109538|109585.7|109535.7|12
1721710420000|2024-07-23 04:53:40|109585.7|109535.7|109587.3|109537.3|109588.4|109538.4|109584.4|109534.4|26
1721710430000|2024-07-23 04:53:50|109588.2|109538.2|109587.8|109537.8|109590.8|109540.8|109586.3|109536.3|34
1721710440000|2024-07-23 04:54:00|109587.6|109537.6|109588.9|109538.9|109589.9|109539.9|109586.4|109536.4|29
1721710450000|2024-07-23 04:54:10|109589.2|109539.2|109590.2|109540.2|109591.8|109541.8|109589.2|109539.2|24
1721710460000|2024-07-23 04:54:20|109589.5|109539.5|109591|109541|109591.6|109541.6|109586.2|109536.2|33
1721710470000|2024-07-23 04:54:30|109591.4|109541.4|109591.6|109541.6|109591.6|109541.6|109591.3|109541.3|3
1721710480000|2024-07-23 04:54:40|109591.5|109541.5|109590|109540|109592.2|109542.2|109590|109540|16
1721710490000|2024-07-23 04:54:50|109590.8|109540.8|109591.3|109541.3|109592.8|109542.8|109590.8|109540.8|17
1721710500000|2024-07-23 04:55:00|109591.6|109541.6|109592.2|109542.2|109592.4|109542.4|109589.2|109539.2|25
1721710510000|2024-07-23 04:55:10|109591.6|109541.6|109592.5|109542.5|109593|109543|109588.9|109538.9|24
1721710520000|2024-07-23 04:55:20|109591.9|109541.9|109591.7|109541.7|109592.5|109542.5|109589.6|109539.6|26
1721710530000|2024-07-23 04:55:30|109589.9|109539.9|109590.4|109540.4|109594.7|109544.7|109585.7|109535.7|34
1721710540000|2024-07-23 04:55:40|109590.9|109540.9|109593.7|109543.7|109594.9|109544.9|109590.9|109540.9|17
1721710550000|2024-07-23 04:55:50|109594|109544|109594.8|109544.8|109595.4|109545.4|109592.3|109542.3|25
1721710560000|2024-07-23 04:56:00|109595.3|109545.3|109593.7|109543.7|109596.3|109546.3|109593.2|109543.2|26
1721710570000|2024-07-23 04:56:10|109594.2|109544.2|109594.7|109544.7|109595.8|109545.8|109593.6|109543.6|32
1721710580000|2024-07-23 04:56:20|109594.5|109544.5|109593.9|109543.9|109594.9|109544.9|109592.9|109542.9|13
1721710590000|2024-07-23 04:56:30|109594.2|109544.2|109593.6|109543.6|109594.9|109544.9|109592.4|109542.4|16
1721710600000|2024-07-23 04:56:40|109594.2|109544.2|109596.8|109546.8|109596.8|109546.8|109592.5|109542.5|32
1721710610000|2024-07-23 04:56:50|109596.5|109546.5|109593|109543|109596.7|109546.7|109593|109543|20
1721710620000|2024-07-23 04:57:00|109592.9|109542.9|109591.8|109541.8|109592.9|109542.9|109591.7|109541.7|15
1721710630000|2024-07-23 04:57:10|109590.7|109540.7|109594|109544|109594.1|109544.1|109590.5|109540.5|13
1721710640000|2024-07-23 04:57:20|109594.5|109544.5|109596.5|109546.5|109596.5|109546.5|109594.5|109544.5|8
1721710650000|2024-07-23 04:57:30|109596.4|109546.4|109596.4|109546.4|109596.4|109546.4|109596.4|109546.4|1
1721710660000|2024-07-23 04:57:40|109596.3|109546.3|109595.9|109545.9|109596.4|109546.4|109595.9|109545.9|3
1721710670000|2024-07-23 04:57:50|109595.7|109545.7|109597.9|109547.9|109597.9|109547.9|109595.6|109545.6|4
1721710680000|2024-07-23 04:58:00|109597.4|109547.4|109593|109543|109597.5|109547.5|109593|109543|10
1721710690000|2024-07-23 04:58:10|109593.2|109543.2|109592.9|109542.9|109593.2|109543.2|109592.9|109542.9|2
1721710700000|2024-07-23 04:58:20|109592.8|109542.8|109592.9|109542.9|109592.9|109542.9|109592.6|109542.6|5
1721710710000|2024-07-23 04:58:30|109593.6|109543.6|109596.9|109546.9|109596.9|109546.9|109593.6|109543.6|8
1721710720000|2024-07-23 04:58:40|109596.8|109546.8|109597.5|109547.5|109597.5|109547.5|109596.8|109546.8|5
1721710730000|2024-07-23 04:58:50|109597.6|109547.6|109597.5|109547.5|109597.6|109547.6|109597.5|109547.5|2
1721710740000|2024-07-23 04:59:00|109598|109548|109598.5|109548.5|109599|109549|109598|109548|7
1721710750000|2024-07-23 04:59:10|109598.4|109548.4|109596.7|109546.7|109598.5|109548.5|109596.6|109546.6|11
1721710760000|2024-07-23 04:59:20|109596.6|109546.6|109595.5|109545.5|109596.6|109546.6|109595|109545|9
1721710770000|2024-07-23 04:59:30|109595.6|109545.6|109592.1|109542.1|109595.7|109545.7|109592.1|109542.1|7
1721710780000|2024-07-23 04:59:40|109591.7|109541.7|109591.4|109541.4|109591.7|109541.7|109591.3|109541.3|3
1721710790000|2024-07-23 04:59:50|109591.2|109541.2|109592.2|109542.2|109592.2|109542.2|109591.1|109541.1|6
1721710800000|2024-07-23 05:00:00|109591.1|109541.1|109583.3|109533.3|109591.7|109541.7|109582.2|109532.2|41
1721710810000|2024-07-23 05:00:10|109583.7|109533.7|109588.1|109538.1|109588.1|109538.1|109582.7|109532.7|26
1721710820000|2024-07-23 05:00:20|109587.8|109537.8|109589.8|109539.8|109589.8|109539.8|109583.8|109533.8|60
1721710830000|2024-07-23 05:00:30|109590.6|109540.6|109586.4|109536.4|109590.6|109540.6|109585.8|109535.8|69
1721710840000|2024-07-23 05:00:40|109588.2|109538.2|109587.9|109537.9|109590.5|109540.5|109586|109536|69
1721710850000|2024-07-23 05:00:50|109587.7|109537.7|109587.4|109537.4|109589.7|109539.7|109585.4|109535.4|47
1721710860000|2024-07-23 05:01:00|109588.1|109538.1|109588.7|109538.7|109589.6|109539.6|109586.3|109536.3|71
1721710870000|2024-07-23 05:01:10|109587.3|109537.3|109586.5|109536.5|109589.9|109539.9|109584.6|109534.6|70
1721710880000|2024-07-23 05:01:20|109586.7|109536.7|109584.9|109534.9|109588.5|109538.5|109584.3|109534.3|64
1721710890000|2024-07-23 05:01:30|109587|109537|109587.3|109537.3|109587.3|109537.3|109584.7|109534.7|52
1721710900000|2024-07-23 05:01:40|109586.1|109536.1|109586.4|109536.4|109588|109538|109584.3|109534.3|58
1721710910000|2024-07-23 05:01:50|109585.3|109535.3|109586.8|109536.8|109586.9|109536.9|109583.4|109533.4|65
1721710920000|2024-07-23 05:02:00|109585.7|109535.7|109591.2|109541.2|109591.2|109541.2|109583.7|109533.7|25
1721710930000|2024-07-23 05:02:10|109591.7|109541.7|109592.5|109542.5|109593.1|109543.1|109591.7|109541.7|9
1721710940000|2024-07-23 05:02:20|109592.8|109542.8|109593.1|109543.1|109593.1|109543.1|109592.8|109542.8|2
1721710950000|2024-07-23 05:02:30|109593|109543|109595.4|109545.4|109595.4|109545.4|109592.7|109542.7|7
1721710960000|2024-07-23 05:02:40|109595.5|109545.5|109594.8|109544.8|109595.5|109545.5|109594.5|109544.5|5
1721710970000|2024-07-23 05:02:50|109594.1|109544.1|109593.2|109543.2|109594.2|109544.2|109593.2|109543.2|8
1721710980000|2024-07-23 05:03:00|109593.4|109543.4|109595.3|109545.3|109595.3|109545.3|109593.4|109543.4|6
1721710990000|2024-07-23 05:03:10|109594.5|109544.5|109598.1|109548.1|109598.1|109548.1|109593.7|109543.7|16
1721711000000|2024-07-23 05:03:20|109598.9|109548.9|109598.7|109548.7|109599.9|109549.9|109598.7|109548.7|10
1721711010000|2024-07-23 05:03:30|109598.2|109548.2|109596.5|109546.5|109598.2|109548.2|109596|109546|10
1721711020000|2024-07-23 05:03:40|109597.1|109547.1|109640.5|109590.5|109641.4|109591.4|109597.1|109547.1|19
1721711030000|2024-07-23 05:03:50|109641.9|109591.9|109643.8|109593.8|109645.4|109595.4|109641.6|109591.6|28
1721711040000|2024-07-23 05:04:00|109643.9|109593.9|109639.4|109589.4|109647|109597|109638.6|109588.6|62
1721711050000|2024-07-23 05:04:10|109639.1|109589.1|109631.8|109581.8|109639.1|109589.1|109630.8|109580.8|13
1721711060000|2024-07-23 05:04:20|109632.1|109582.1|109631.2|109581.2|109632.1|109582.1|109629.7|109579.7|9
1721711070000|2024-07-23 05:04:30|109630.9|109580.9|109627.3|109577.3|109630.9|109580.9|109625.3|109575.3|10
1721711080000|2024-07-23 05:04:40|109627.4|109577.4|109628|109578|109628|109578|109627.4|109577.4|4
1721711090000|2024-07-23 05:04:50|109627.9|109577.9|109631.9|109581.9|109633.7|109583.7|109627.9|109577.9|22
1721711100000|2024-07-23 05:05:00|109631.7|109581.7|109628|109578|109631.8|109581.8|109626.6|109576.6|28
1721711110000|2024-07-23 05:05:10|109628.2|109578.2|109628.4|109578.4|109629.7|109579.7|109625.9|109575.9|44
1721711120000|2024-07-23 05:05:20|109627.8|109577.8|109628.7|109578.7|109629.1|109579.1|109627.7|109577.7|30
1721711130000|2024-07-23 05:05:30|109629.4|109579.4|109630.7|109580.7|109631.2|109581.2|109629|109579|31
1721711140000|2024-07-23 05:05:40|109630.9|109580.9|109632.2|109582.2|109633.8|109583.8|109630.8|109580.8|21
1721711150000|2024-07-23 05:05:50|109632|109582|109632.4|109582.4|109634.7|109584.7|109632|109582|27
1721711160000|2024-07-23 05:06:00|109630.3|109580.3|109628.8|109578.8|109632|109582|109626|109576|32
1721711170000|2024-07-23 05:06:10|109628.9|109578.9|109627.3|109577.3|109628.9|109578.9|109627.3|109577.3|8
1721711180000|2024-07-23 05:06:20|109627.7|109577.7|109627.3|109577.3|109628|109578|109626.9|109576.9|17
1721711190000|2024-07-23 05:06:30|109627.2|109577.2|109628.4|109578.4|109628.4|109578.4|109627.2|109577.2|6
1721711200000|2024-07-23 05:06:40|109628.5|109578.5|109628.5|109578.5|109628.8|109578.8|109628.4|109578.4|5
1721711210000|2024-07-23 05:06:50|109628.7|109578.7|109630.7|109580.7|109631.1|109581.1|109628.7|109578.7|6
1721711220000|2024-07-23 05:07:00|109630.8|109580.8|109630.4|109580.4|109630.8|109580.8|109629.7|109579.7|17
1721711230000|2024-07-23 05:07:10|109630|109580|109631.4|109581.4|109632.2|109582.2|109629.8|109579.8|15
1721711240000|2024-07-23 05:07:20|109632.2|109582.2|109638.3|109588.3|109638.3|109588.3|109632.2|109582.2|13
1721711250000|2024-07-23 05:07:30|109638|109588|109638.7|109588.7|109640.9|109590.9|109637.6|109587.6|12
1721711260000|2024-07-23 05:07:40|109638.6|109588.6|109639.5|109589.5|109640|109590|109638.6|109588.6|9
1721711270000|2024-07-23 05:07:50|109639.4|109589.4|109637.9|109587.9|109639.4|109589.4|109637.8|109587.8|8
1721711280000|2024-07-23 05:08:00|109638|109588|109636.8|109586.8|109638|109588|109636.8|109586.8|5
1721711290000|2024-07-23 05:08:10|109636.5|109586.5|109640.8|109590.8|109640.8|109590.8|109635.5|109585.5|17
1721711300000|2024-07-23 05:08:20|109641.7|109591.7|109641.1|109591.1|109641.8|109591.8|109641|109591|8
1721711310000|2024-07-23 05:08:30|109640.9|109590.9|109640.6|109590.6|109641|109591|109640.6|109590.6|4
1721711320000|2024-07-23 05:08:40|109640.7|109590.7|109640.6|109590.6|109641.1|109591.1|109640.6|109590.6|9
1721711330000|2024-07-23 05:08:50|109640.8|109590.8|109641.1|109591.1|109641.9|109591.9|109640.8|109590.8|9
1721711340000|2024-07-23 05:09:00|109640.7|109590.7|109640.4|109590.4|109641.6|109591.6|109640.4|109590.4|11
1721711350000|2024-07-23 05:09:10|109641.1|109591.1|109640.9|109590.9|109641.2|109591.2|109640.9|109590.9|3
1721711360000|2024-07-23 05:09:20|109639.9|109589.9|109639.9|109589.9|109640.3|109590.3|109639.7|109589.7|7
1721711370000|2024-07-23 05:09:30|109639.1|109589.1|109638.6|109588.6|109639.7|109589.7|109638.6|109588.6|8
1721711380000|2024-07-23 05:09:40|109638.4|109588.4|109637.4|109587.4|109638.4|109588.4|109637.3|109587.3|6
1721711390000|2024-07-23 05:09:50|109637.3|109587.3|109638.4|109588.4|109638.4|109588.4|109637.3|109587.3|3
1721711400000|2024-07-23 05:10:00|109638.7|109588.7|109640.2|109590.2|109640.3|109590.3|109638.7|109588.7|4
1721711410000|2024-07-23 05:10:10|109640.3|109590.3|109640.4|109590.4|109640.4|109590.4|109640.3|109590.3|2
1721711420000|2024-07-23 05:10:20|109640.3|109590.3|109640.2|109590.2|109640.3|109590.3|109640|109590|4
1721711430000|2024-07-23 05:10:30|109640.1|109590.1|109640.1|109590.1|109640.3|109590.3|109640.1|109590.1|3
1721711440000|2024-07-23 05:10:40|109640.2|109590.2|109640.4|109590.4|109640.4|109590.4|109640.2|109590.2|4
1721711450000|2024-07-23 05:10:50|109640.5|109590.5|109642.2|109592.2|109642.2|109592.2|109639.9|109589.9|8
1721711460000|2024-07-23 05:11:00|109642.3|109592.3|109642.1|109592.1|109642.3|109592.3|109642.1|109592.1|5
1721711470000|2024-07-23 05:11:10|109642.2|109592.2|109641.9|109591.9|109642.2|109592.2|109641.9|109591.9|3
1721711480000|2024-07-23 05:11:20|109642|109592|109642|109592|109642|109592|109642|109592|1
1721711490000|2024-07-23 05:11:30|109641.9|109591.9|109641.4|109591.4|109641.9|109591.9|109641.4|109591.4|6
1721711500000|2024-07-23 05:11:40|109641.7|109591.7|109642.1|109592.1|109642.5|109592.5|109641.7|109591.7|5
1721711510000|2024-07-23 05:11:50|109642|109592|109642.6|109592.6|109642.6|109592.6|109642|109592|6
1721711520000|2024-07-23 05:12:00|109642.9|109592.9|109642.9|109592.9|109642.9|109592.9|109642.8|109592.8|3
1721711530000|2024-07-23 05:12:10|109642.7|109592.7|109642.7|109592.7|109642.7|109592.7|109642.7|109592.7|1
1721711540000|2024-07-23 05:12:20|109643.3|109593.3|109643.1|109593.1|109643.4|109593.4|109642.7|109592.7|7
1721711550000|2024-07-23 05:12:30|109643|109593|109643.5|109593.5|109644.1|109594.1|109643|109593|6
1721711560000|2024-07-23 05:12:40|109643.6|109593.6|109643.4|109593.4|109643.6|109593.6|109643.3|109593.3|5
1721711570000|2024-07-23 05:12:50|109643.5|109593.5|109643.7|109593.7|109643.7|109593.7|109643.5|109593.5|2
1721711580000|2024-07-23 05:13:00|109643.6|109593.6|109643.6|109593.6|109643.6|109593.6|109643.6|109593.6|1
1721711590000|2024-07-23 05:13:10|109643.2|109593.2|109644.2|109594.2|109644.2|109594.2|109643.1|109593.1|7
1721711600000|2024-07-23 05:13:20|109644|109594|109642.4|109592.4|109644|109594|109641.3|109591.3|12
1721711610000|2024-07-23 05:13:30|109642.5|109592.5|109641.7|109591.7|109642.5|109592.5|109641.6|109591.6|3
1721711620000|2024-07-23 05:13:40|109642.7|109592.7|109641.2|109591.2|109642.7|109592.7|109640.2|109590.2|8
1721711630000|2024-07-23 05:13:50|109641.3|109591.3|109638.2|109588.2|109641.5|109591.5|109638.2|109588.2|8
1721711640000|2024-07-23 05:14:00|109638.4|109588.4|109638.3|109588.3|109638.4|109588.4|109638.3|109588.3|2
1721711650000|2024-07-23 05:14:10|109638.4|109588.4|109633.3|109583.3|109638.4|109588.4|109633.1|109583.1|8
1721711660000|2024-07-23 05:14:20|109633.1|109583.1|109632.6|109582.6|109633.3|109583.3|109632.5|109582.5|15
1721711670000|2024-07-23 05:14:30|109633|109583|109631.8|109581.8|109633.1|109583.1|109631.8|109581.8|7
1721711680000|2024-07-23 05:14:40|109631.4|109581.4|109633|109583|109634.4|109584.4|109631.4|109581.4|18
1721711690000|2024-07-23 05:14:50|109632.4|109582.4|109630.5|109580.5|109632.8|109582.8|109629.6|109579.6|15
1721711700000|2024-07-23 05:15:00|109630.7|109580.7|109629.7|109579.7|109630.7|109580.7|109629.7|109579.7|7
1721711710000|2024-07-23 05:15:10|109629.6|109579.6|109629.5|109579.5|109629.6|109579.6|109628.3|109578.3|12
1721711720000|2024-07-23 05:15:20|109628.6|109578.6|109631|109581|109631.7|109581.7|109628.6|109578.6|11
1721711730000|2024-07-23 05:15:30|109631.3|109581.3|109632.8|109582.8|109633.5|109583.5|109631|109581|21
1721711740000|2024-07-23 05:15:40|109632.5|109582.5|109629.2|109579.2|109633.3|109583.3|109629.2|109579.2|14
1721711750000|2024-07-23 05:15:50|109629.3|109579.3|109628.9|109578.9|109629.7|109579.7|109628.2|109578.2|9
1721711760000|2024-07-23 05:16:00|109628.1|109578.1|109628.7|109578.7|109628.7|109578.7|109628.1|109578.1|4
1721711770000|2024-07-23 05:16:10|109628.5|109578.5|109628.8|109578.8|109629.6|109579.6|109628.2|109578.2|9
1721711780000|2024-07-23 05:16:20|109628.5|109578.5|109628.2|109578.2|109629.3|109579.3|109628.1|109578.1|11
1721711790000|2024-07-23 05:16:30|109628.3|109578.3|109629|109579|109629|109579|109624.7|109574.7|8
1721711800000|2024-07-23 05:16:40|109628.4|109578.4|109629|109579|109629.2|109579.2|109628.4|109578.4|7
1721711810000|2024-07-23 05:16:50|109628.7|109578.7|109629.5|109579.5|109629.5|109579.5|109628.7|109578.7|3
1721711820000|2024-07-23 05:17:00|109629.8|109579.8|109631.9|109581.9|109631.9|109581.9|109629.5|109579.5|9
1721711830000|2024-07-23 05:17:10|109632.7|109582.7|109634.2|109584.2|109635.8|109585.8|109631.8|109581.8|11
1721711840000|2024-07-23 05:17:20|109633.6|109583.6|109632.6|109582.6|109633.6|109583.6|109632.6|109582.6|6
1721711850000|2024-07-23 05:17:30|109632.7|109582.7|109633.3|109583.3|109633.7|109583.7|109632.7|109582.7|6
1721711860000|2024-07-23 05:17:40|109633.4|109583.4|109631.7|109581.7|109633.4|109583.4|109631.7|109581.7|5
1721711870000|2024-07-23 05:17:50|109632.5|109582.5|109631.2|109581.2|109633.6|109583.6|109630.6|109580.6|14
1721711880000|2024-07-23 05:18:00|109632.1|109582.1|109631.1|109581.1|109632.1|109582.1|109631|109581|5
1721711890000|2024-07-23 05:18:10|109630.3|109580.3|109630.3|109580.3|109630.3|109580.3|109629.3|109579.3|7
1721711900000|2024-07-23 05:18:20|109630.4|109580.4|109630.4|109580.4|109630.4|109580.4|109630.4|109580.4|1
1721711910000|2024-07-23 05:18:30|109631.2|109581.2|109631.6|109581.6|109632.4|109582.4|109631.2|109581.2|4
1721711920000|2024-07-23 05:18:40|109631.7|109581.7|109629.7|109579.7|109631.8|109581.8|109629.7|109579.7|8
1721711930000|2024-07-23 05:18:50|109629.4|109579.4|109630.9|109580.9|109631.1|109581.1|109629.3|109579.3|10
1721711940000|2024-07-23 05:19:00|109631.3|109581.3|109631.1|109581.1|109632.2|109582.2|109629.9|109579.9|12
1721711950000|2024-07-23 05:19:10|109631|109581|109635.2|109585.2|109635.3|109585.3|109630.5|109580.5|17
1721711960000|2024-07-23 05:19:20|109635.4|109585.4|109634.9|109584.9|109635.9|109585.9|109634.4|109584.4|14
1721711970000|2024-07-23 05:19:30|109635|109585|109636|109586|109636|109586|109635|109585|7
1721711980000|2024-07-23 05:19:40|109636.1|109586.1|109636.1|109586.1|109636.1|109586.1|109636.1|109586.1|1
1721711990000|2024-07-23 05:19:50|109637|109587|109635.1|109585.1|109637|109587|109635.1|109585.1|4
1721712000000|2024-07-23 05:20:00|109634.5|109584.5|109634.3|109584.3|109634.7|109584.7|109633.8|109583.8|13
1721712010000|2024-07-23 05:20:10|109633.8|109583.8|109634.1|109584.1|109634.8|109584.8|109632.7|109582.7|20
1721712020000|2024-07-23 05:20:20|109633.3|109583.3|109633.5|109583.5|109635.9|109585.9|109633.3|109583.3|11
1721712030000|2024-07-23 05:20:30|109632.7|109582.7|109630.9|109580.9|109635.9|109585.9|109630.9|109580.9|11
1721712040000|2024-07-23 05:20:40|109632.4|109582.4|109632|109582|109632.5|109582.5|109629.6|109579.6|13
1721712050000|2024-07-23 05:20:50|109630.7|109580.7|109626.8|109576.8|109630.7|109580.7|109626.5|109576.5|12
1721712060000|2024-07-23 05:21:00|109627.2|109577.2|109627.6|109577.6|109627.6|109577.6|109627.1|109577.1|6
1721712070000|2024-07-23 05:21:10|109627.9|109577.9|109627.7|109577.7|109628|109578|109627.7|109577.7|3
1721712080000|2024-07-23 05:21:20|109627.8|109577.8|109629.5|109579.5|109632.2|109582.2|109627.5|109577.5|10
1721712090000|2024-07-23 05:21:30|109629.9|109579.9|109629.7|109579.7|109631.4|109581.4|109629.1|109579.1|23
1721712100000|2024-07-23 05:21:40|109629.4|109579.4|109632.1|109582.1|109632.1|109582.1|109628.9|109578.9|24
1721712110000|2024-07-23 05:21:50|109633|109583|109630|109580|109633|109583|109628.5|109578.5|35
1721712120000|2024-07-23 05:22:00|109630.8|109580.8|109629.5|109579.5|109631.7|109581.7|109628.9|109578.9|47
1721712130000|2024-07-23 05:22:10|109628.5|109578.5|109630|109580|109630.1|109580.1|109628.5|109578.5|37
1721712140000|2024-07-23 05:22:20|109630.3|109580.3|109628.5|109578.5|109630.6|109580.6|109625.4|109575.4|21
1721712150000|2024-07-23 05:22:30|109628.6|109578.6|109635.6|109585.6|109635.6|109585.6|109628.6|109578.6|17
1721712160000|2024-07-23 05:22:40|109635.5|109585.5|109639|109589|109641.7|109591.7|109635|109585|14
1721712170000|2024-07-23 05:22:50|109639.2|109589.2|109639.2|109589.2|109639.2|109589.2|109639.2|109589.2|1
1721712190000|2024-07-23 05:23:10|109639.3|109589.3|109640.6|109590.6|109642.4|109592.4|109635.8|109585.8|10
1721712200000|2024-07-23 05:23:20|109637.7|109587.7|109641.7|109591.7|109641.7|109591.7|109637.7|109587.7|3
1721712210000|2024-07-23 05:23:30|109641.6|109591.6|109637.3|109587.3|109645.5|109595.5|109634|109584|14
1721712220000|2024-07-23 05:23:40|109636.4|109586.4|109634.7|109584.7|109637|109587|109634.7|109584.7|13
1721712230000|2024-07-23 05:23:50|109634.6|109584.6|109638|109588|109638|109588|109634.6|109584.6|2
1721712240000|2024-07-23 05:24:00|109634.6|109584.6|109640.9|109590.9|109640.9|109590.9|109634.4|109584.4|15
1721712250000|2024-07-23 05:24:10|109637.1|109587.1|109642.3|109592.3|109645.6|109595.6|109637.1|109587.1|7
1721712260000|2024-07-23 05:24:20|109642.4|109592.4|109642.5|109592.5|109642.8|109592.8|109642.4|109592.4|5
1721712270000|2024-07-23 05:24:30|109642.7|109592.7|109642|109592|109643.4|109593.4|109642|109592|10
1721712280000|2024-07-23 05:24:40|109643|109593|109642.6|109592.6|109643.1|109593.1|109641.1|109591.1|15
1721712290000|2024-07-23 05:24:50|109642.9|109592.9|109641.6|109591.6|109642.9|109592.9|109641.6|109591.6|6
1721712300000|2024-07-23 05:25:00|109641.5|109591.5|109643.5|109593.5|109648.1|109598.1|109640.6|109590.6|29
1721712310000|2024-07-23 05:25:10|109643.6|109593.6|109643.5|109593.5|109643.6|109593.6|109643.4|109593.4|3
1721712320000|2024-07-23 05:25:20|109643.4|109593.4|109643.4|109593.4|109643.5|109593.5|109643.4|109593.4|3
1721712330000|2024-07-23 05:25:30|109643.5|109593.5|109643.4|109593.4|109643.6|109593.6|109643.4|109593.4|4
1721712340000|2024-07-23 05:25:40|109646.7|109596.7|109641.9|109591.9|109646.8|109596.8|109641.7|109591.7|9
1721712350000|2024-07-23 05:25:50|109641.7|109591.7|109641.3|109591.3|109641.7|109591.7|109641.3|109591.3|6
1721712360000|2024-07-23 05:26:00|109641.2|109591.2|109641|109591|109641.2|109591.2|109640.1|109590.1|7
1721712370000|2024-07-23 05:26:10|109641.4|109591.4|109644.6|109594.6|109645|109595|109641.4|109591.4|14
1721712380000|2024-07-23 05:26:20|109644.9|109594.9|109644.3|109594.3|109645.3|109595.3|109643.6|109593.6|21
1721712390000|2024-07-23 05:26:30|109644.1|109594.1|109635.5|109585.5|109647.9|109597.9|109635.5|109585.5|29
1721712400000|2024-07-23 05:26:40|109635.4|109585.4|109638.3|109588.3|109638.4|109588.4|109634.9|109584.9|7
1721712410000|2024-07-23 05:26:50|109638.2|109588.2|109636.9|109586.9|109638.2|109588.2|109633.9|109583.9|8
1721712420000|2024-07-23 05:27:00|109637|109587|109637.5|109587.5|109637.5|109587.5|109637|109587|3
1721712430000|2024-07-23 05:27:10|109637.7|109587.7|109637.6|109587.6|109639|109589|109637.6|109587.6|7
1721712440000|2024-07-23 05:27:20|109638.8|109588.8|109644.9|109594.9|109644.9|109594.9|109638.3|109588.3|14
1721712450000|2024-07-23 05:27:30|109640.8|109590.8|109640.7|109590.7|109640.8|109590.8|109640.4|109590.4|4
1721712460000|2024-07-23 05:27:40|109640.6|109590.6|109641.5|109591.5|109644.2|109594.2|109637.2|109587.2|9
1721712470000|2024-07-23 05:27:50|109641.1|109591.1|109643.9|109593.9|109643.9|109593.9|109641.1|109591.1|9
1721712480000|2024-07-23 05:28:00|109643.8|109593.8|109649.3|109599.3|109649.6|109599.6|109642.3|109592.3|22
1721712490000|2024-07-23 05:28:10|109649.4|109599.4|109645.7|109595.7|109649.4|109599.4|109645.7|109595.7|3
1721712500000|2024-07-23 05:28:20|109647.3|109597.3|109645.3|109595.3|109649.3|109599.3|109644.5|109594.5|8
1721712510000|2024-07-23 05:28:30|109645.2|109595.2|109644.7|109594.7|109645.2|109595.2|109644.7|109594.7|7
1721712520000|2024-07-23 05:28:40|109644.4|109594.4|109644.3|109594.3|109644.4|109594.4|109644.2|109594.2|6
1721712530000|2024-07-23 05:28:50|109644.4|109594.4|109645.1|109595.1|109645.1|109595.1|109644.3|109594.3|4
1721712540000|2024-07-23 05:29:00|109645.2|109595.2|109645.3|109595.3|109645.3|109595.3|109645.2|109595.2|2
1721712550000|2024-07-23 05:29:10|109645.2|109595.2|109645.5|109595.5|109645.8|109595.8|109645.1|109595.1|7
1721712560000|2024-07-23 05:29:20|109646.3|109596.3|109645.9|109595.9|109646.3|109596.3|109645.9|109595.9|2
1721712570000|2024-07-23 05:29:30|109645.7|109595.7|109644.3|109594.3|109646.2|109596.2|109644.3|109594.3|6
1721712580000|2024-07-23 05:29:40|109644.5|109594.5|109644.2|109594.2|109649.3|109599.3|109644|109594|9
1721712590000|2024-07-23 05:29:50|109647|109597|109650.1|109600.1|109650.7|109600.7|109647|109597|3
1721712600000|2024-07-23 05:30:00|109649.3|109599.3|109646.1|109596.1|109649.3|109599.3|109645.2|109595.2|11
1721712610000|2024-07-23 05:30:10|109646.2|109596.2|109645.9|109595.9|109646.2|109596.2|109645.8|109595.8|4
1721712620000|2024-07-23 05:30:20|109645.8|109595.8|109645.9|109595.9|109645.9|109595.9|109645.8|109595.8|2
1721712630000|2024-07-23 05:30:30|109646.1|109596.1|109646.1|109596.1|109646.1|109596.1|109646.1|109596.1|1
1721712640000|2024-07-23 05:30:40|109646.2|109596.2|109646.1|109596.1|109646.2|109596.2|109646.1|109596.1|4
1721712650000|2024-07-23 05:30:50|109646.9|109596.9|109647.2|109597.2|109647.6|109597.6|109646.9|109596.9|6
1721712660000|2024-07-23 05:31:00|109647.1|109597.1|109647.1|109597.1|109647.1|109597.1|109647|109597|3
1721712680000|2024-07-23 05:31:20|109651.5|109601.5|109651.1|109601.1|109651.5|109601.5|109651.1|109601.1|4
1721712690000|2024-07-23 05:31:30|109651.2|109601.2|109651.3|109601.3|109651.3|109601.3|109651.2|109601.2|2
1721712700000|2024-07-23 05:31:40|109651.4|109601.4|109649.2|109599.2|109651.4|109601.4|109649.2|109599.2|2
1721712710000|2024-07-23 05:31:50|109649.3|109599.3|109647|109597|109649.3|109599.3|109647|109597|3
1721712720000|2024-07-23 05:32:00|109647.1|109597.1|109647.1|109597.1|109647.2|109597.2|109647|109597|6
1721712730000|2024-07-23 05:32:10|109647.5|109597.5|109647.6|109597.6|109647.9|109597.9|109647.3|109597.3|4
1721712740000|2024-07-23 05:32:20|109647.9|109597.9|109647.8|109597.8|109647.9|109597.9|109647.8|109597.8|2
1721712750000|2024-07-23 05:32:30|109647.6|109597.6|109647.6|109597.6|109647.6|109597.6|109647.6|109597.6|1
1721712760000|2024-07-23 05:32:40|109647.5|109597.5|109647|109597|109647.8|109597.8|109646.5|109596.5|9
1721712770000|2024-07-23 05:32:50|109646.7|109596.7|109645.8|109595.8|109646.7|109596.7|109645.8|109595.8|5
1721712780000|2024-07-23 05:33:00|109645.3|109595.3|109643.5|109593.5|109645.3|109595.3|109643.5|109593.5|4
1721712790000|2024-07-23 05:33:10|109643.7|109593.7|109644|109594|109644|109594|109643.7|109593.7|2
1721712800000|2024-07-23 05:33:20|109644.2|109594.2|109646.9|109596.9|109647|109597|109644.2|109594.2|6
1721712810000|2024-07-23 05:33:30|109647|109597|109646.6|109596.6|109647|109597|109646.5|109596.5|5
1721712820000|2024-07-23 05:33:40|109644.6|109594.6|109646.5|109596.5|109646.5|109596.5|109644.6|109594.6|12
1721712830000|2024-07-23 05:33:50|109646.3|109596.3|109645.9|109595.9|109646.5|109596.5|109645.6|109595.6|5
1721712840000|2024-07-23 05:34:00|109645.8|109595.8|109647.1|109597.1|109647.4|109597.4|109645.8|109595.8|4
1721712850000|2024-07-23 05:34:10|109643.4|109593.4|109646.7|109596.7|109646.7|109596.7|109643.4|109593.4|5
1721712860000|2024-07-23 05:34:20|109646.8|109596.8|109647.3|109597.3|109647.3|109597.3|109646.8|109596.8|2
1721712870000|2024-07-23 05:34:30|109648.1|109598.1|109646.9|109596.9|109648.1|109598.1|109646.9|109596.9|3
1721712880000|2024-07-23 05:34:40|109647.1|109597.1|109646.8|109596.8|109647.5|109597.5|109646.7|109596.7|7
1721712890000|2024-07-23 05:34:50|109646.5|109596.5|109649.1|109599.1|109650.1|109600.1|109646.4|109596.4|10
1721712900000|2024-07-23 05:35:00|109649.4|109599.4|109647.3|109597.3|109649.6|109599.6|109643.7|109593.7|6
1721712910000|2024-07-23 05:35:10|109647.6|109597.6|109647.7|109597.7|109647.8|109597.8|109647.6|109597.6|4
1721712920000|2024-07-23 05:35:20|109647.5|109597.5|109647.4|109597.4|109647.6|109597.6|109647.4|109597.4|5
1721712930000|2024-07-23 05:35:30|109647.8|109597.8|109646.8|109596.8|109647.8|109597.8|109646.8|109596.8|5
1721712940000|2024-07-23 05:35:40|109643.4|109593.4|109642.3|109592.3|109643.4|109593.4|109641.6|109591.6|5
1721712950000|2024-07-23 05:35:50|109642.4|109592.4|109642.1|109592.1|109642.6|109592.6|109641.3|109591.3|5
1721712960000|2024-07-23 05:36:00|109641.2|109591.2|109635.4|109585.4|109641.2|109591.2|109635.4|109585.4|8
1721712970000|2024-07-23 05:36:10|109629.5|109579.5|109630.5|109580.5|109630.5|109580.5|109627.2|109577.2|5
1721712980000|2024-07-23 05:36:20|109630.4|109580.4|109629.6|109579.6|109631.1|109581.1|109629.6|109579.6|5
1721712990000|2024-07-23 05:36:30|109629.9|109579.9|109630.2|109580.2|109630.2|109580.2|109629.9|109579.9|3
1721713000000|2024-07-23 05:36:40|109630.4|109580.4|109630.7|109580.7|109630.7|109580.7|109630.4|109580.4|5
1721713010000|2024-07-23 05:36:50|109630.6|109580.6|109631.9|109581.9|109631.9|109581.9|109630.5|109580.5|4
1721713020000|2024-07-23 05:37:00|109631|109581|109630.3|109580.3|109631|109581|109629.8|109579.8|10
1721713030000|2024-07-23 05:37:10|109630.4|109580.4|109630.5|109580.5|109630.5|109580.5|109630|109580|7
1721713040000|2024-07-23 05:37:20|109630.4|109580.4|109631|109581|109631|109581|109630.4|109580.4|6
1721713050000|2024-07-23 05:37:30|109632.8|109582.8|109634.1|109584.1|109634.2|109584.2|109632.8|109582.8|6
1721713060000|2024-07-23 05:37:40|109633.8|109583.8|109633.7|109583.7|109633.8|109583.8|109633.7|109583.7|2
1721713070000|2024-07-23 05:37:50|109635.1|109585.1|109638.5|109588.5|109638.5|109588.5|109635.1|109585.1|5
1721713080000|2024-07-23 05:38:00|109638.7|109588.7|109637.5|109587.5|109638.8|109588.8|109637.5|109587.5|5
1721713090000|2024-07-23 05:38:10|109638|109588|109638|109588|109638|109588|109638|109588|1
1721713100000|2024-07-23 05:38:20|109637.5|109587.5|109637.6|109587.6|109637.6|109587.6|109637.5|109587.5|2
1721713110000|2024-07-23 05:38:30|109637.5|109587.5|109637.7|109587.7|109638|109588|109636.8|109586.8|7
1721713120000|2024-07-23 05:38:40|109637.5|109587.5|109636.9|109586.9|109637.5|109587.5|109636.9|109586.9|3
1721713130000|2024-07-23 05:38:50|109636.6|109586.6|109634.7|109584.7|109636.6|109586.6|109634.7|109584.7|8
1721713140000|2024-07-23 05:39:00|109634.9|109584.9|109636.8|109586.8|109636.8|109586.8|109634.9|109584.9|8
1721713150000|2024-07-23 05:39:10|109637|109587|109637.2|109587.2|109637.2|109587.2|109637|109587|2
1721713160000|2024-07-23 05:39:20|109637.3|109587.3|109640.8|109590.8|109641.3|109591.3|109637.3|109587.3|11
1721713170000|2024-07-23 05:39:30|109641|109591|109642.3|109592.3|109642.8|109592.8|109641|109591|5
1721713180000|2024-07-23 05:39:40|109642.9|109592.9|109642|109592|109643.1|109593.1|109641.6|109591.6|6
1721713190000|2024-07-23 05:39:50|109642.3|109592.3|109642.1|109592.1|109642.3|109592.3|109641.9|109591.9|3
1721713200000|2024-07-23 05:40:00|109641.6|109591.6|109642.2|109592.2|109642.2|109592.2|109641.6|109591.6|5
1721713210000|2024-07-23 05:40:10|109642.3|109592.3|109642.3|109592.3|109642.3|109592.3|109642.3|109592.3|1
1721713220000|2024-07-23 05:40:20|109642.4|109592.4|109641.4|109591.4|109642.4|109592.4|109641.4|109591.4|3
1721713240000|2024-07-23 05:40:40|109639.9|109589.9|109639.9|109589.9|109639.9|109589.9|109639.9|109589.9|1
1721713250000|2024-07-23 05:40:50|109640.9|109590.9|109642.7|109592.7|109642.7|109592.7|109639.9|109589.9|5
1721713260000|2024-07-23 05:41:00|109642.8|109592.8|109642.1|109592.1|109642.8|109592.8|109642.1|109592.1|5
1721713270000|2024-07-23 05:41:10|109641.1|109591.1|109641.1|109591.1|109641.1|109591.1|109641.1|109591.1|1
1721713280000|2024-07-23 05:41:20|109641.5|109591.5|109641|109591|109641.5|109591.5|109641|109591|2
1721713290000|2024-07-23 05:41:30|109639.1|109589.1|109641.2|109591.2|109641.2|109591.2|109639.1|109589.1|2
1721713300000|2024-07-23 05:41:40|109641.5|109591.5|109641|109591|109641.5|109591.5|109641|109591|2
1721713310000|2024-07-23 05:41:50|109641.8|109591.8|109641.8|109591.8|109641.8|109591.8|109641.8|109591.8|1
1721713320000|2024-07-23 05:42:00|109641.6|109591.6|109641.8|109591.8|109641.8|109591.8|109641.6|109591.6|2
1721713330000|2024-07-23 05:42:10|109641|109591|109640|109590|109641|109591|109640|109590|4
1721713340000|2024-07-23 05:42:20|109639.9|109589.9|109639.7|109589.7|109639.9|109589.9|109639.6|109589.6|7
1721713350000|2024-07-23 05:42:30|109639.5|109589.5|109639.5|109589.5|109639.5|109589.5|109639.5|109589.5|1
1721713360000|2024-07-23 05:42:40|109638.3|109588.3|109640.7|109590.7|109640.7|109590.7|109638.3|109588.3|4
1721713370000|2024-07-23 05:42:50|109640.3|109590.3|109640.4|109590.4|109640.4|109590.4|109640.3|109590.3|2
1721713380000|2024-07-23 05:43:00|109640.5|109590.5|109640.5|109590.5|109640.5|109590.5|109640.5|109590.5|1
1721713390000|2024-07-23 05:43:10|109639.7|109589.7|109639.8|109589.8|109639.8|109589.8|109639.2|109589.2|6
1721713400000|2024-07-23 05:43:20|109639.5|109589.5|109636.4|109586.4|109639.5|109589.5|109636.4|109586.4|9
1721713410000|2024-07-23 05:43:30|109636.2|109586.2|109635.9|109585.9|109636.2|109586.2|109635.9|109585.9|3
1721713420000|2024-07-23 05:43:40|109636|109586|109636|109586|109636.3|109586.3|109636|109586|5
1721713430000|2024-07-23 05:43:50|109635.9|109585.9|109635.7|109585.7|109636.1|109586.1|109635|109585|5
1721713440000|2024-07-23 05:44:00|109635.5|109585.5|109635.5|109585.5|109635.5|109585.5|109635.5|109585.5|1
1721713450000|2024-07-23 05:44:10|109635.6|109585.6|109635.8|109585.8|109635.8|109585.8|109635.6|109585.6|2
1721713460000|2024-07-23 05:44:20|109635.7|109585.7|109636.4|109586.4|109636.4|109586.4|109631.4|109581.4|12
1721713470000|2024-07-23 05:44:30|109636.2|109586.2|109638.9|109588.9|109638.9|109588.9|109636|109586|14
1721713480000|2024-07-23 05:44:40|109638.5|109588.5|109638.5|109588.5|109638.8|109588.8|109638.5|109588.5|7
1721713490000|2024-07-23 05:44:50|109638.9|109588.9|109639.3|109589.3|109639.3|109589.3|109638.9|109588.9|3
1721713500000|2024-07-23 05:45:00|109639|109589|109641.3|109591.3|109641.3|109591.3|109639|109589|4
1721713510000|2024-07-23 05:45:10|109640.9|109590.9|109636.6|109586.6|109640.9|109590.9|109636.6|109586.6|9
1721713520000|2024-07-23 05:45:20|109636.5|109586.5|109636.4|109586.4|109636.5|109586.5|109636.4|109586.4|2
1721713530000|2024-07-23 05:45:30|109636.1|109586.1|109635.9|109585.9|109636.1|109586.1|109635.8|109585.8|4
1721713540000|2024-07-23 05:45:40|109635.3|109585.3|109636.5|109586.5|109636.5|109586.5|109635.3|109585.3|4
1721713550000|2024-07-23 05:45:50|109635.9|109585.9|109635.9|109585.9|109636.5|109586.5|109635.9|109585.9|3
1721713560000|2024-07-23 05:46:00|109636.2|109586.2|109636.8|109586.8|109636.8|109586.8|109636.2|109586.2|3
1721713570000|2024-07-23 05:46:10|109636.5|109586.5|109636|109586|109636.5|109586.5|109635.8|109585.8|6
1721713580000|2024-07-23 05:46:20|109635.9|109585.9|109635.9|109585.9|109635.9|109585.9|109635.9|109585.9|1
1721713590000|2024-07-23 05:46:30|109636.2|109586.2|109637.7|109587.7|109637.7|109587.7|109636.2|109586.2|6
1721713600000|2024-07-23 05:46:40|109637.3|109587.3|109637.1|109587.1|109637.3|109587.3|109637.1|109587.1|2
1721713610000|2024-07-23 05:46:50|109637.2|109587.2|109637.2|109587.2|109637.2|109587.2|109637.1|109587.1|5
1721713620000|2024-07-23 05:47:00|109636.9|109586.9|109634.3|109584.3|109636.9|109586.9|109634.3|109584.3|10
1721713630000|2024-07-23 05:47:10|109634.4|109584.4|109634.4|109584.4|109634.4|109584.4|109634.4|109584.4|1
1721713640000|2024-07-23 05:47:20|109634.5|109584.5|109634.7|109584.7|109634.7|109584.7|109633.1|109583.1|10
1721713650000|2024-07-23 05:47:30|109633.8|109583.8|109635.7|109585.7|109635.7|109585.7|109633.8|109583.8|5
1721713660000|2024-07-23 05:47:40|109635.8|109585.8|109637.4|109587.4|109637.4|109587.4|109635.8|109585.8|7
1721713670000|2024-07-23 05:47:50|109637.5|109587.5|109637.9|109587.9|109638.2|109588.2|109637.5|109587.5|7
1721713680000|2024-07-23 05:48:00|109638.8|109588.8|109640.4|109590.4|109640.4|109590.4|109638.8|109588.8|8
1721713690000|2024-07-23 05:48:10|109640.1|109590.1|109640.5|109590.5|109640.8|109590.8|109639.2|109589.2|8
1721713700000|2024-07-23 05:48:20|109640.6|109590.6|109640.8|109590.8|109640.8|109590.8|109639.7|109589.7|7
1721713710000|2024-07-23 05:48:30|109640.5|109590.5|109640.5|109590.5|109640.5|109590.5|109640.5|109590.5|1
1721713720000|2024-07-23 05:48:40|109640.8|109590.8|109641.3|109591.3|109641.3|109591.3|109640.8|109590.8|2
1721713730000|2024-07-23 05:48:50|109640.2|109590.2|109641.2|109591.2|109641.6|109591.6|109640.2|109590.2|6
1721713740000|2024-07-23 05:49:00|109640.9|109590.9|109640.5|109590.5|109640.9|109590.9|109640.4|109590.4|5
1721713750000|2024-07-23 05:49:10|109641.4|109591.4|109641.4|109591.4|109641.4|109591.4|109641.4|109591.4|1
1721713760000|2024-07-23 05:49:20|109641.3|109591.3|109640|109590|109642.1|109592.1|109640|109590|10
1721713770000|2024-07-23 05:49:30|109640.3|109590.3|109640.6|109590.6|109640.6|109590.6|109640.3|109590.3|2
1721713780000|2024-07-23 05:49:40|109641.5|109591.5|109635.3|109585.3|109641.5|109591.5|109635.3|109585.3|5
1721713790000|2024-07-23 05:49:50|109635.9|109585.9|109634.6|109584.6|109635.9|109585.9|109634.6|109584.6|6
1721713800000|2024-07-23 05:50:00|109634|109584|109634.8|109584.8|109634.8|109584.8|109634|109584|6
1721713810000|2024-07-23 05:50:10|109634.9|109584.9|109636.9|109586.9|109637.2|109587.2|109634.9|109584.9|9
1721713820000|2024-07-23 05:50:20|109636.8|109586.8|109636.7|109586.7|109636.9|109586.9|109636.7|109586.7|3
1721713830000|2024-07-23 05:50:30|109637.4|109587.4|109644|109594|109645.6|109595.6|109637.4|109587.4|10
1721713840000|2024-07-23 05:50:40|109644.2|109594.2|109666.9|109616.9|109671.2|109621.2|109644.1|109594.1|21
1721713850000|2024-07-23 05:50:50|109666.8|109616.8|109667.2|109617.2|109667.2|109617.2|109666.1|109616.1|12
1721713860000|2024-07-23 05:51:00|109667.5|109617.5|109667.6|109617.6|109667.9|109617.9|109666.9|109616.9|11
1721713870000|2024-07-23 05:51:10|109667.3|109617.3|109667.1|109617.1|109667.3|109617.3|109667.1|109617.1|2
1721713880000|2024-07-23 05:51:20|109666.9|109616.9|109662.1|109612.1|109666.9|109616.9|109662|109612|15
1721713890000|2024-07-23 05:51:30|109662.5|109612.5|109663.2|109613.2|109663.3|109613.3|109662.3|109612.3|9
1721713900000|2024-07-23 05:51:40|109663.1|109613.1|109662.6|109612.6|109663.1|109613.1|109662.6|109612.6|5
1721713910000|2024-07-23 05:51:50|109665|109615|109662|109612|109665.1|109615.1|109662|109612|7
1721713920000|2024-07-23 05:52:00|109661.9|109611.9|109661.3|109611.3|109661.9|109611.9|109661.1|109611.1|6
1721713930000|2024-07-23 05:52:10|109661.4|109611.4|109662.2|109612.2|109662.2|109612.2|109661.1|109611.1|10
1721713940000|2024-07-23 05:52:20|109662.3|109612.3|109660.7|109610.7|109662.3|109612.3|109660|109610|8
1721713950000|2024-07-23 05:52:30|109661|109611|109661.8|109611.8|109661.8|109611.8|109660.9|109610.9|4
1721713960000|2024-07-23 05:52:40|109662.8|109612.8|109663.8|109613.8|109663.8|109613.8|109662.8|109612.8|5
1721713970000|2024-07-23 05:52:50|109663.7|109613.7|109663.5|109613.5|109663.9|109613.9|109663.5|109613.5|7
1721713980000|2024-07-23 05:53:00|109663.7|109613.7|109663.1|109613.1|109663.7|109613.7|109663.1|109613.1|6
1721713990000|2024-07-23 05:53:10|109662.8|109612.8|109660.4|109610.4|109663.3|109613.3|109660.4|109610.4|8
1721714000000|2024-07-23 05:53:20|109660.5|109610.5|109660.6|109610.6|109660.7|109610.7|109660.5|109610.5|3
1721714010000|2024-07-23 05:53:30|109660.4|109610.4|109662.1|109612.1|109662.4|109612.4|109660.4|109610.4|5
1721714020000|2024-07-23 05:53:40|109662.6|109612.6|109663.4|109613.4|109663.4|109613.4|109662.6|109612.6|4
1721714030000|2024-07-23 05:53:50|109663.5|109613.5|109663.5|109613.5|109663.5|109613.5|109663.5|109613.5|1
1721714040000|2024-07-23 05:54:00|109663.4|109613.4|109663.5|109613.5|109663.7|109613.7|109663.4|109613.4|4
1721714050000|2024-07-23 05:54:10|109663.8|109613.8|109663.2|109613.2|109663.8|109613.8|109662.8|109612.8|10
1721714060000|2024-07-23 05:54:20|109663.3|109613.3|109665.2|109615.2|109665.3|109615.3|109663.2|109613.2|6
1721714070000|2024-07-23 05:54:30|109665|109615|109665.2|109615.2|109665.2|109615.2|109665|109615|4
1721714080000|2024-07-23 05:54:40|109665.3|109615.3|109666.6|109616.6|109666.6|109616.6|109665.3|109615.3|4
1721714090000|2024-07-23 05:54:50|109665.9|109615.9|109667.6|109617.6|109667.7|109617.7|109665.9|109615.9|13
1721714100000|2024-07-23 05:55:00|109667.3|109617.3|109667.1|109617.1|109667.3|109617.3|109666.7|109616.7|6
1721714110000|2024-07-23 05:55:10|109667.2|109617.2|109664.7|109614.7|109667.2|109617.2|109664.7|109614.7|7
1721714120000|2024-07-23 05:55:20|109664.8|109614.8|109664.3|109614.3|109665|109615|109664.3|109614.3|10
1721714130000|2024-07-23 05:55:30|109663.8|109613.8|109662.7|109612.7|109664.2|109614.2|109662.7|109612.7|9
1721714140000|2024-07-23 05:55:40|109662.9|109612.9|109663|109613|109663|109613|109662.8|109612.8|4
1721714150000|2024-07-23 05:55:50|109663.1|109613.1|109659.2|109609.2|109663.1|109613.1|109659.2|109609.2|8
1721714160000|2024-07-23 05:56:00|109659.3|109609.3|109660.5|109610.5|109660.5|109610.5|109659.3|109609.3|5
1721714170000|2024-07-23 05:56:10|109660.1|109610.1|109660.3|109610.3|109660.3|109610.3|109660.1|109610.1|2
1721714180000|2024-07-23 05:56:20|109660.4|109610.4|109660|109610|109660.4|109610.4|109659.5|109609.5|5
1721714190000|2024-07-23 05:56:30|109662.2|109612.2|109659.3|109609.3|109662.3|109612.3|109659.3|109609.3|3
1721714200000|2024-07-23 05:56:40|109659.2|109609.2|109654.7|109604.7|109659.2|109609.2|109653.9|109603.9|10
1721714210000|2024-07-23 05:56:50|109654.9|109604.9|109653.9|109603.9|109654.9|109604.9|109653.9|109603.9|3
1721714220000|2024-07-23 05:57:00|109653.5|109603.5|109652.7|109602.7|109653.5|109603.5|109652.7|109602.7|8
1721714230000|2024-07-23 05:57:10|109652.8|109602.8|109652.7|109602.7|109652.8|109602.8|109652.6|109602.6|5
1721714240000|2024-07-23 05:57:20|109652.2|109602.2|109651.1|109601.1|109652.2|109602.2|109651|109601|7
1721714250000|2024-07-23 05:57:30|109651.2|109601.2|109654.3|109604.3|109654.3|109604.3|109651.2|109601.2|2
1721714260000|2024-07-23 05:57:40|109653.9|109603.9|109650.4|109600.4|109653.9|109603.9|109650.4|109600.4|3
1721714270000|2024-07-23 05:57:50|109650|109600|109650.3|109600.3|109650.6|109600.6|109649.1|109599.1|9
1721714280000|2024-07-23 05:58:00|109650.1|109600.1|109649.9|109599.9|109650.1|109600.1|109649.8|109599.8|3
1721714290000|2024-07-23 05:58:10|109649.8|109599.8|109651.7|109601.7|109651.7|109601.7|109649.3|109599.3|7
1721714300000|2024-07-23 05:58:20|109651.2|109601.2|109652|109602|109652|109602|109650.9|109600.9|7
1721714310000|2024-07-23 05:58:30|109652.3|109602.3|109652.5|109602.5|109652.5|109602.5|109652.3|109602.3|3
1721714320000|2024-07-23 05:58:40|109652|109602|109652|109602|109652|109602|109651.4|109601.4|5
1721714330000|2024-07-23 05:58:50|109652.3|109602.3|109655.2|109605.2|109655.6|109605.6|109652.2|109602.2|14
1721714340000|2024-07-23 05:59:00|109655|109605|109655.3|109605.3|109655.7|109605.7|109654.6|109604.6|9
1721714350000|2024-07-23 05:59:10|109655.2|109605.2|109655.2|109605.2|109656.2|109606.2|109655.2|109605.2|9
1721714360000|2024-07-23 05:59:20|109654.7|109604.7|109654.2|109604.2|109655.4|109605.4|109653.9|109603.9|7
1721714370000|2024-07-23 05:59:30|109654|109604|109656|109606|109656|109606|109654|109604|7
1721714380000|2024-07-23 05:59:40|109656.1|109606.1|109654.4|109604.4|109656.1|109606.1|109654.4|109604.4|4
1721714390000|2024-07-23 05:59:50|109653.7|109603.7|109654|109604|109654.3|109604.3|109653.3|109603.3|7
1721714400000|2024-07-23 06:00:00|109655|109605|109647.9|109597.9|109655|109605|109647.8|109597.8|38
1721714410000|2024-07-23 06:00:10|109647.7|109597.7|109653.2|109603.2|109656.5|109606.5|109647.7|109597.7|39
1721714420000|2024-07-23 06:00:20|109653.9|109603.9|109650.3|109600.3|109653.9|109603.9|109650.3|109600.3|27
1721714430000|2024-07-23 06:00:30|109648.7|109598.7|109647.8|109597.8|109648.7|109598.7|109646.9|109596.9|19
1721714440000|2024-07-23 06:00:40|109648.1|109598.1|109655.3|109605.3|109656.6|109606.6|109648.1|109598.1|20
1721714450000|2024-07-23 06:00:50|109655|109605|109653.8|109603.8|109655.1|109605.1|109652.5|109602.5|18
1721714460000|2024-07-23 06:01:00|109652.8|109602.8|109656.5|109606.5|109660.8|109610.8|109652|109602|32
1721714470000|2024-07-23 06:01:10|109656.7|109606.7|109661.9|109611.9|109664.2|109614.2|109656.7|109606.7|28
1721714480000|2024-07-23 06:01:20|109662.6|109612.6|109662.6|109612.6|109664.2|109614.2|109661.7|109611.7|20
1721714490000|2024-07-23 06:01:30|109662.5|109612.5|109662.5|109612.5|109662.7|109612.7|109661.7|109611.7|12
1721714500000|2024-07-23 06:01:40|109662.1|109612.1|109661.4|109611.4|109664.8|109614.8|109661.4|109611.4|21
1721714510000|2024-07-23 06:01:50|109661.5|109611.5|109671.4|109621.4|109672.8|109622.8|109660.7|109610.7|26
1721714520000|2024-07-23 06:02:00|109671.5|109621.5|109664.1|109614.1|109672.9|109622.9|109664.1|109614.1|28
1721714530000|2024-07-23 06:02:10|109663.5|109613.5|109666.7|109616.7|109666.8|109616.8|109655.9|109605.9|30
1721714540000|2024-07-23 06:02:20|109667.4|109617.4|109667.2|109617.2|109668.4|109618.4|109664.4|109614.4|22
1721714550000|2024-07-23 06:02:30|109666.8|109616.8|109665.4|109615.4|109670|109620|109665.4|109615.4|23
1721714560000|2024-07-23 06:02:40|109665.6|109615.6|109664.4|109614.4|109665.6|109615.6|109664.3|109614.3|14
1721714570000|2024-07-23 06:02:50|109663.9|109613.9|109668.2|109618.2|109668.8|109618.8|109663.9|109613.9|25
1721714580000|2024-07-23 06:03:00|109667.8|109617.8|109665.6|109615.6|109668.7|109618.7|109665.6|109615.6|24
1721714590000|2024-07-23 06:03:10|109664|109614|109661.9|109611.9|109664|109614|109660.5|109610.5|17
1721714600000|2024-07-23 06:03:20|109662.1|109612.1|109663.1|109613.1|109663.6|109613.6|109661.8|109611.8|16
1721714610000|2024-07-23 06:03:30|109663.7|109613.7|109662.3|109612.3|109663.7|109613.7|109661.4|109611.4|16
1721714620000|2024-07-23 06:03:40|109662.8|109612.8|109671.7|109621.7|109672.4|109622.4|109662.8|109612.8|13
1721714630000|2024-07-23 06:03:50|109671.6|109621.6|109667.9|109617.9|109671.6|109621.6|109667.9|109617.9|12
1721714640000|2024-07-23 06:04:00|109668|109618|109673.6|109623.6|109674.9|109624.9|109667.4|109617.4|34
1721714650000|2024-07-23 06:04:10|109674|109624|109666.9|109616.9|109675.9|109625.9|109666.9|109616.9|21
1721714660000|2024-07-23 06:04:20|109666.7|109616.7|109670.6|109620.6|109670.7|109620.7|109666.6|109616.6|18
1721714670000|2024-07-23 06:04:30|109671.2|109621.2|109675.3|109625.3|109676.2|109626.2|109671.2|109621.2|19
1721714680000|2024-07-23 06:04:40|109674.9|109624.9|109677.1|109627.1|109677.1|109627.1|109674.9|109624.9|9
1721714690000|2024-07-23 06:04:50|109677.9|109627.9|109678.5|109628.5|109679|109629|109677.2|109627.2|11
1721714700000|2024-07-23 06:05:00|109678.6|109628.6|109684.1|109634.1|109685.4|109635.4|109678.3|109628.3|17
1721714710000|2024-07-23 06:05:10|109683.9|109633.9|109685.2|109635.2|109686.5|109636.5|109682.2|109632.2|26
1721714720000|2024-07-23 06:05:20|109685.8|109635.8|109681.9|109631.9|109689|109639|109681.8|109631.8|22
1721714730000|2024-07-23 06:05:30|109682.9|109632.9|109683.7|109633.7|109684.8|109634.8|109682.1|109632.1|16
1721714740000|2024-07-23 06:05:40|109683.9|109633.9|109674.5|109624.5|109684.3|109634.3|109674.1|109624.1|25
1721714750000|2024-07-23 06:05:50|109674.4|109624.4|109676.4|109626.4|109676.4|109626.4|109674.4|109624.4|12
1721714760000|2024-07-23 06:06:00|109676.8|109626.8|109686.3|109636.3|109688.3|109638.3|109676.8|109626.8|26
1721714770000|2024-07-23 06:06:10|109686.6|109636.6|109689.3|109639.3|109689.3|109639.3|109686.3|109636.3|20
1721714780000|2024-07-23 06:06:20|109689.1|109639.1|109688|109638|109689.2|109639.2|109688|109638|14
1721714790000|2024-07-23 06:06:30|109688.1|109638.1|109689.6|109639.6|109690.1|109640.1|109687.8|109637.8|13
1721714800000|2024-07-23 06:06:40|109689.1|109639.1|109690.2|109640.2|109691.1|109641.1|109689.1|109639.1|19
1721714810000|2024-07-23 06:06:50|109689.9|109639.9|109691.9|109641.9|109692|109642|109689.9|109639.9|23
1721714820000|2024-07-23 06:07:00|109691.7|109641.7|109715.9|109665.9|109717.2|109667.2|109689.6|109639.6|33
1721714830000|2024-07-23 06:07:10|109715.1|109665.1|109719.2|109669.2|109719.2|109669.2|109712.8|109662.8|19
1721714840000|2024-07-23 06:07:20|109719.7|109669.7|109717.7|109667.7|109720.1|109670.1|109716.7|109666.7|21
1721714850000|2024-07-23 06:07:30|109717.9|109667.9|109719.4|109669.4|109720|109670|109715.2|109665.2|22
1721714860000|2024-07-23 06:07:40|109719.6|109669.6|109719.7|109669.7|109720.7|109670.7|109719.6|109669.6|15
1721714870000|2024-07-23 06:07:50|109719.8|109669.8|109716.8|109666.8|109729|109679|109713.3|109663.3|38
1721714880000|2024-07-23 06:08:00|109717.1|109667.1|109726.5|109676.5|109727|109677|109717.1|109667.1|22
1721714890000|2024-07-23 06:08:10|109726|109676|109723.3|109673.3|109726.4|109676.4|109723.3|109673.3|21
1721714900000|2024-07-23 06:08:20|109723.1|109673.1|109724.1|109674.1|109724.2|109674.2|109723.1|109673.1|13
1721714910000|2024-07-23 06:08:30|109724.2|109674.2|109723.8|109673.8|109729.5|109679.5|109723.8|109673.8|29
1721714920000|2024-07-23 06:08:40|109723.4|109673.4|109722.4|109672.4|109723.8|109673.8|109722.3|109672.3|11
1721714930000|2024-07-23 06:08:50|109722|109672|109722.3|109672.3|109722.4|109672.4|109719.6|109669.6|25
1721714940000|2024-07-23 06:09:00|109722.8|109672.8|109724.7|109674.7|109726|109676|109722.8|109672.8|20
1721714950000|2024-07-23 06:09:10|109724.9|109674.9|109724.5|109674.5|109731.4|109681.4|109724.5|109674.5|17
1721714960000|2024-07-23 06:09:20|109724.3|109674.3|109722.5|109672.5|109724.4|109674.4|109722.3|109672.3|8
1721714970000|2024-07-23 06:09:30|109722.6|109672.6|109719.9|109669.9|109722.6|109672.6|109719|109669|7
1721714980000|2024-07-23 06:09:40|109719.5|109669.5|109718|109668|109719.5|109669.5|109717.5|109667.5|10
1721714990000|2024-07-23 06:09:50|109718.1|109668.1|109720.8|109670.8|109721|109671|109716.4|109666.4|25
1721715000000|2024-07-23 06:10:00|109721|109671|109729.4|109679.4|109729.7|109679.7|109721|109671|12
1721715010000|2024-07-23 06:10:10|109729.3|109679.3|109730.6|109680.6|109731.7|109681.7|109727.2|109677.2|21
1721715020000|2024-07-23 06:10:20|109730.5|109680.5|109730.6|109680.6|109730.7|109680.7|109730.4|109680.4|12
1721715030000|2024-07-23 06:10:30|109730.8|109680.8|109732.3|109682.3|109732.3|109682.3|109727.6|109677.6|16
1721715040000|2024-07-23 06:10:40|109732.4|109682.4|109729.3|109679.3|109732.4|109682.4|109729|109679|15
1721715050000|2024-07-23 06:10:50|109729.2|109679.2|109726.3|109676.3|109732.8|109682.8|109726.3|109676.3|23
1721715060000|2024-07-23 06:11:00|109726.2|109676.2|109722.5|109672.5|109727.6|109677.6|109722.4|109672.4|21
1721715070000|2024-07-23 06:11:10|109722.8|109672.8|109727.4|109677.4|109727.5|109677.5|109722.7|109672.7|9
1721715080000|2024-07-23 06:11:20|109727.6|109677.6|109733.2|109683.2|109733.2|109683.2|109727.4|109677.4|16
1721715090000|2024-07-23 06:11:30|109733.4|109683.4|109734.4|109684.4|109737.3|109687.3|109733.4|109683.4|22
1721715100000|2024-07-23 06:11:40|109733.6|109683.6|109731.6|109681.6|109733.6|109683.6|109731|109681|18
1721715110000|2024-07-23 06:11:50|109731.7|109681.7|109734.4|109684.4|109735.6|109685.6|109731.7|109681.7|13
1721715120000|2024-07-23 06:12:00|109734.1|109684.1|109737.3|109687.3|109739.2|109689.2|109734.1|109684.1|36
1721715130000|2024-07-23 06:12:10|109737.6|109687.6|109736|109686|109738.6|109688.6|109735.7|109685.7|17
1721715140000|2024-07-23 06:12:20|109735.4|109685.4|109730.3|109680.3|109735.4|109685.4|109730.3|109680.3|21
1721715150000|2024-07-23 06:12:30|109730.2|109680.2|109731.5|109681.5|109736.9|109686.9|109730.2|109680.2|22
1721715160000|2024-07-23 06:12:40|109731.6|109681.6|109732.3|109682.3|109732.4|109682.4|109731.2|109681.2|20
1721715170000|2024-07-23 06:12:50|109732.2|109682.2|109732.5|109682.5|109736.1|109686.1|109732.2|109682.2|19
1721715180000|2024-07-23 06:13:00|109732.6|109682.6|109729.4|109679.4|109732.8|109682.8|109728.8|109678.8|14
1721715190000|2024-07-23 06:13:10|109729.6|109679.6|109737|109687|109740.7|109690.7|109729.6|109679.6|30
1721715200000|2024-07-23 06:13:20|109737.3|109687.3|109741.8|109691.8|109744.1|109694.1|109737.3|109687.3|30
1721715210000|2024-07-23 06:13:30|109742.6|109692.6|109737.4|109687.4|109743.3|109693.3|109737|109687|21
1721715220000|2024-07-23 06:13:40|109737.3|109687.3|109736.3|109686.3|109737.7|109687.7|109734.8|109684.8|23
1721715230000|2024-07-23 06:13:50|109737|109687|109739.2|109689.2|109743.1|109693.1|109735.8|109685.8|25
1721715240000|2024-07-23 06:14:00|109739.4|109689.4|109738.5|109688.5|109743.9|109693.9|109738.2|109688.2|41
1721715250000|2024-07-23 06:14:10|109738.3|109688.3|109739|109689|109739.1|109689.1|109735.9|109685.9|19
1721715260000|2024-07-23 06:14:20|109738.9|109688.9|109737.9|109687.9|109740.2|109690.2|109737.9|109687.9|17
1721715270000|2024-07-23 06:14:30|109738.2|109688.2|109743.9|109693.9|109744.3|109694.3|109738.1|109688.1|18
1721715280000|2024-07-23 06:14:40|109743.7|109693.7|109742.6|109692.6|109746|109696|109742.6|109692.6|21
1721715290000|2024-07-23 06:14:50|109742.7|109692.7|109749.3|109699.3|109750|109700|109742.7|109692.7|24
1721715300000|2024-07-23 06:15:00|109747.8|109697.8|109748.2|109698.2|109750.5|109700.5|109745.5|109695.5|24
1721715310000|2024-07-23 06:15:10|109747.2|109697.2|109747.2|109697.2|109749.8|109699.8|109746.2|109696.2|35
1721715320000|2024-07-23 06:15:20|109747.4|109697.4|109749.2|109699.2|109749.2|109699.2|109745.8|109695.8|27
1721715330000|2024-07-23 06:15:30|109749.6|109699.6|109749.7|109699.7|109750|109700|109748.8|109698.8|18
1721715340000|2024-07-23 06:15:40|109749.9|109699.9|109752.9|109702.9|109754.1|109704.1|109749.9|109699.9|32
1721715350000|2024-07-23 06:15:50|109752.6|109702.6|109778.6|109728.6|109778.8|109728.8|109752.6|109702.6|41
1721715360000|2024-07-23 06:16:00|109778.5|109728.5|109773.5|109723.5|109778.5|109728.5|109773.3|109723.3|35
1721715370000|2024-07-23 06:16:10|109773.7|109723.7|109765.7|109715.7|109773.7|109723.7|109764.6|109714.6|38
1721715380000|2024-07-23 06:16:20|109765.3|109715.3|109768|109718|109768|109718|109765.3|109715.3|26
1721715390000|2024-07-23 06:16:30|109767.9|109717.9|109774|109724|109774|109724|109767.8|109717.8|23
1721715400000|2024-07-23 06:16:40|109773.9|109723.9|109766.7|109716.7|109774|109724|109766.2|109716.2|26
1721715410000|2024-07-23 06:16:50|109766.6|109716.6|109767.8|109717.8|109768.1|109718.1|109766.6|109716.6|21
1721715420000|2024-07-23 06:17:00|109767.6|109717.6|109762.5|109712.5|109767.6|109717.6|109762.3|109712.3|19
1721715430000|2024-07-23 06:17:10|109762.6|109712.6|109766|109716|109767.6|109717.6|109762.1|109712.1|30
1721715440000|2024-07-23 06:17:20|109765.8|109715.8|109763.2|109713.2|109765.8|109715.8|109761.1|109711.1|23
1721715450000|2024-07-23 06:17:30|109763.3|109713.3|109758.6|109708.6|109765.2|109715.2|109758.6|109708.6|21
1721715460000|2024-07-23 06:17:40|109758.9|109708.9|109764.6|109714.6|109764.8|109714.8|109758.5|109708.5|30
1721715470000|2024-07-23 06:17:50|109764.1|109714.1|109764.1|109714.1|109765.5|109715.5|109762.2|109712.2|34
1721715480000|2024-07-23 06:18:00|109764.3|109714.3|109771.8|109721.8|109771.8|109721.8|109762.6|109712.6|24
1721715490000|2024-07-23 06:18:10|109773|109723|109773.7|109723.7|109776.4|109726.4|109773|109723|27
1721715500000|2024-07-23 06:18:20|109773.1|109723.1|109779.3|109729.3|109780.3|109730.3|109769.8|109719.8|22
1721715510000|2024-07-23 06:18:30|109780|109730|109773.6|109723.6|109781.9|109731.9|109773.6|109723.6|14
1721715520000|2024-07-23 06:18:40|109773.4|109723.4|109773.5|109723.5|109773.9|109723.9|109773|109723|13
1721715530000|2024-07-23 06:18:50|109773.8|109723.8|109772.6|109722.6|109774|109724|109772.5|109722.5|17
1721715540000|2024-07-23 06:19:00|109772.5|109722.5|109772.4|109722.4|109775.9|109725.9|109771.9|109721.9|25
1721715550000|2024-07-23 06:19:10|109772.3|109722.3|109765.1|109715.1|109772.3|109722.3|109765.1|109715.1|29
1721715560000|2024-07-23 06:19:20|109764.3|109714.3|109762.3|109712.3|109764.5|109714.5|109762|109712|30
1721715570000|2024-07-23 06:19:30|109762.7|109712.7|109765.1|109715.1|109765.1|109715.1|109762.7|109712.7|23
1721715580000|2024-07-23 06:19:40|109765.3|109715.3|109760.8|109710.8|109765.9|109715.9|109760.8|109710.8|22
1721715590000|2024-07-23 06:19:50|109760.7|109710.7|109760.3|109710.3|109760.8|109710.8|109759.1|109709.1|21
1721715600000|2024-07-23 06:20:00|109760.8|109710.8|109756.1|109706.1|109763|109713|109755.8|109705.8|28
1721715610000|2024-07-23 06:20:10|109755.7|109705.7|109751.4|109701.4|109755.7|109705.7|109751.2|109701.2|29
1721715620000|2024-07-23 06:20:20|109748.2|109698.2|109745.2|109695.2|109753|109703|109745.2|109695.2|29
1721715630000|2024-07-23 06:20:30|109744.7|109694.7|109751.8|109701.8|109752.2|109702.2|109743|109693|31
1721715640000|2024-07-23 06:20:40|109752|109702|109749.4|109699.4|109752|109702|109748.9|109698.9|10
1721715650000|2024-07-23 06:20:50|109749.3|109699.3|109745.5|109695.5|109749.3|109699.3|109744.5|109694.5|21
1721715660000|2024-07-23 06:21:00|109746.1|109696.1|109737.9|109687.9|109746.2|109696.2|109737.8|109687.8|17
1721715670000|2024-07-23 06:21:10|109740.4|109690.4|109746.4|109696.4|109747.3|109697.3|109740.4|109690.4|20
1721715680000|2024-07-23 06:21:20|109746.2|109696.2|109748.9|109698.9|109749|109699|109741.3|109691.3|21
1721715690000|2024-07-23 06:21:30|109749.2|109699.2|109746.2|109696.2|109749.9|109699.9|109744.9|109694.9|21
1721715700000|2024-07-23 06:21:40|109746.4|109696.4|109751.8|109701.8|109753.2|109703.2|109746.4|109696.4|22
1721715710000|2024-07-23 06:21:50|109752|109702|109752.2|109702.2|109752.2|109702.2|109751.6|109701.6|12
1721715720000|2024-07-23 06:22:00|109752.1|109702.1|109756.7|109706.7|109760.1|109710.1|109752.1|109702.1|25
1721715730000|2024-07-23 06:22:10|109756.6|109706.6|109756.4|109706.4|109756.8|109706.8|109755.6|109705.6|19
1721715740000|2024-07-23 06:22:20|109756.3|109706.3|109758.2|109708.2|109758.2|109708.2|109756.1|109706.1|7
1721715750000|2024-07-23 06:22:30|109758.4|109708.4|109757.8|109707.8|109760.1|109710.1|109757.1|109707.1|22
1721715760000|2024-07-23 06:22:40|109758.8|109708.8|109757.4|109707.4|109759.2|109709.2|109757.4|109707.4|23
1721715770000|2024-07-23 06:22:50|109757.7|109707.7|109760.9|109710.9|109761.1|109711.1|109755.5|109705.5|19
1721715780000|2024-07-23 06:23:00|109761.3|109711.3|109764.5|109714.5|109764.8|109714.8|109761.3|109711.3|19
1721715790000|2024-07-23 06:23:10|109764.4|109714.4|109768.7|109718.7|109768.7|109718.7|109763.4|109713.4|17
1721715800000|2024-07-23 06:23:20|109768.4|109718.4|109767.9|109717.9|109768.6|109718.6|109767.9|109717.9|11
1721715810000|2024-07-23 06:23:30|109768|109718|109764|109714|109768|109718|109764|109714|30
1721715820000|2024-07-23 06:23:40|109764.3|109714.3|109752.1|109702.1|109764.3|109714.3|109752.1|109702.1|23
1721715830000|2024-07-23 06:23:50|109752.2|109702.2|109752.5|109702.5|109752.6|109702.6|109743.7|109693.7|23
1721715840000|2024-07-23 06:24:00|109752.3|109702.3|109752.9|109702.9|109753|109703|109752.3|109702.3|12
1721715850000|2024-07-23 06:24:10|109753|109703|109751.8|109701.8|109753.2|109703.2|109751.8|109701.8|14
1721715860000|2024-07-23 06:24:20|109751.9|109701.9|109751.5|109701.5|109752.4|109702.4|109751.1|109701.1|10
1721715870000|2024-07-23 06:24:30|109751.2|109701.2|109743.4|109693.4|109751.2|109701.2|109737.9|109687.9|31
1721715880000|2024-07-23 06:24:40|109741.1|109691.1|109734.4|109684.4|109741.3|109691.3|109734.2|109684.2|26
1721715890000|2024-07-23 06:24:50|109734.3|109684.3|109735.8|109685.8|109738.4|109688.4|109734.1|109684.1|21
1721715900000|2024-07-23 06:25:00|109735.9|109685.9|109736|109686|109738.2|109688.2|109735.2|109685.2|26
1721715910000|2024-07-23 06:25:10|109735.6|109685.6|109734.5|109684.5|109735.8|109685.8|109734|109684|14
1721715920000|2024-07-23 06:25:20|109734.3|109684.3|109734.3|109684.3|109734.6|109684.6|109734.3|109684.3|3
1721715930000|2024-07-23 06:25:30|109734|109684|109738|109688|109738.5|109688.5|109734|109684|14
1721715940000|2024-07-23 06:25:40|109736.4|109686.4|109733.3|109683.3|109736.4|109686.4|109729.5|109679.5|34
1721715950000|2024-07-23 06:25:50|109733.1|109683.1|109724.5|109674.5|109733.1|109683.1|109723.5|109673.5|26
1721715960000|2024-07-23 06:26:00|109725.8|109675.8|109726.9|109676.9|109729.9|109679.9|109725.2|109675.2|22
1721715970000|2024-07-23 06:26:10|109727.3|109677.3|109722.9|109672.9|109728|109678|109717.7|109667.7|33
1721715980000|2024-07-23 06:26:20|109723.6|109673.6|109724.9|109674.9|109725|109675|109722.6|109672.6|34
1721715990000|2024-07-23 06:26:30|109726|109676|109724.7|109674.7|109726.5|109676.5|109724.6|109674.6|30
1721716000000|2024-07-23 06:26:40|109724.3|109674.3|109723.8|109673.8|109725.4|109675.4|109723.7|109673.7|10
1721716010000|2024-07-23 06:26:50|109723.7|109673.7|109724.3|109674.3|109725.8|109675.8|109722.6|109672.6|31
1721716020000|2024-07-23 06:27:00|109724.6|109674.6|109728|109678|109728.2|109678.2|109724.6|109674.6|19
1721716030000|2024-07-23 06:27:10|109728.3|109678.3|109731.7|109681.7|109731.8|109681.8|109727|109677|24
1721716040000|2024-07-23 06:27:20|109731.9|109681.9|109731.6|109681.6|109736.6|109686.6|109731.5|109681.5|28
1721716050000|2024-07-23 06:27:30|109731.5|109681.5|109733.2|109683.2|109733.3|109683.3|109731.5|109681.5|7
1721716060000|2024-07-23 06:27:40|109733.1|109683.1|109738.4|109688.4|109738.5|109688.5|109733.1|109683.1|19
1721716070000|2024-07-23 06:27:50|109738.1|109688.1|109735.7|109685.7|109738.6|109688.6|109735.7|109685.7|17
1721716080000|2024-07-23 06:28:00|109735.6|109685.6|109735.1|109685.1|109736.6|109686.6|109733.8|109683.8|27
1721716090000|2024-07-23 06:28:10|109735.3|109685.3|109738.5|109688.5|109738.5|109688.5|109735.2|109685.2|16
1721716100000|2024-07-23 06:28:20|109738.6|109688.6|109736.8|109686.8|109738.7|109688.7|109735.9|109685.9|14
1721716110000|2024-07-23 06:28:30|109736.4|109686.4|109740.5|109690.5|109740.6|109690.6|109734.4|109684.4|24
1721716120000|2024-07-23 06:28:40|109740.8|109690.8|109741.2|109691.2|109741.4|109691.4|109740.1|109690.1|15
1721716130000|2024-07-23 06:28:50|109741.1|109691.1|109721.9|109671.9|109741.1|109691.1|109721.9|109671.9|31
1721716140000|2024-07-23 06:29:00|109721.6|109671.6|109723.6|109673.6|109723.6|109673.6|109721.1|109671.1|17
1721716150000|2024-07-23 06:29:10|109724|109674|109720.6|109670.6|109724.7|109674.7|109720.5|109670.5|22
1721716160000|2024-07-23 06:29:20|109720.1|109670.1|109711.5|109661.5|109720.1|109670.1|109710.4|109660.4|36
1721716170000|2024-07-23 06:29:30|109711.8|109661.8|109712.2|109662.2|109714.1|109664.1|109711.7|109661.7|23
1721716180000|2024-07-23 06:29:40|109710.8|109660.8|109704.4|109654.4|109710.8|109660.8|109703.3|109653.3|20
1721716190000|2024-07-23 06:29:50|109704.3|109654.3|109718.6|109668.6|109724.4|109674.4|109704.2|109654.2|25
1721716200000|2024-07-23 06:30:00|109718.8|109668.8|109719.9|109669.9|109723.1|109673.1|109718.8|109668.8|33
1721716210000|2024-07-23 06:30:10|109719.6|109669.6|109722.2|109672.2|109724.3|109674.3|109716.6|109666.6|31
1721716220000|2024-07-23 06:30:20|109722|109672|109724|109674|109724|109674|109718|109668|25
1721716230000|2024-07-23 06:30:30|109724.1|109674.1|109724.8|109674.8|109727.7|109677.7|109724|109674|28
1721716240000|2024-07-23 06:30:40|109724.7|109674.7|109726.3|109676.3|109726.4|109676.4|109724.5|109674.5|26
1721716250000|2024-07-23 06:30:50|109726.7|109676.7|109726.8|109676.8|109727.1|109677.1|109726.2|109676.2|11
1721716260000|2024-07-23 06:31:00|109727|109677|109728.7|109678.7|109728.8|109678.8|109725.4|109675.4|22
1721716270000|2024-07-23 06:31:10|109728.6|109678.6|109727.3|109677.3|109728.8|109678.8|109726.8|109676.8|15
1721716280000|2024-07-23 06:31:20|109727.4|109677.4|109734.4|109684.4|109738.5|109688.5|109727.4|109677.4|31
1721716290000|2024-07-23 06:31:30|109734.1|109684.1|109734.4|109684.4|109734.4|109684.4|109733.9|109683.9|7
1721716300000|2024-07-23 06:31:40|109734.7|109684.7|109742.6|109692.6|109743.4|109693.4|109734.7|109684.7|27
1721716310000|2024-07-23 06:31:50|109742.8|109692.8|109735.3|109685.3|109743.1|109693.1|109734.4|109684.4|22
1721716320000|2024-07-23 06:32:00|109736|109686|109739.8|109689.8|109740.4|109690.4|109733.7|109683.7|19
1721716330000|2024-07-23 06:32:10|109739.5|109689.5|109739.2|109689.2|109739.8|109689.8|109738.9|109688.9|17
1721716340000|2024-07-23 06:32:20|109739|109689|109737.8|109687.8|109739.2|109689.2|109737.7|109687.7|16
1721716350000|2024-07-23 06:32:30|109738.1|109688.1|109734.7|109684.7|109738.1|109688.1|109734.1|109684.1|14
1721716360000|2024-07-23 06:32:40|109735.6|109685.6|109734.7|109684.7|109735.9|109685.9|109734.7|109684.7|9
1721716370000|2024-07-23 06:32:50|109734.5|109684.5|109737.8|109687.8|109737.9|109687.9|109734.5|109684.5|17
1721716380000|2024-07-23 06:33:00|109738|109688|109763.9|109713.9|109763.9|109713.9|109738|109688|33
1721716390000|2024-07-23 06:33:10|109764|109714|109769|109719|109770.7|109720.7|109764|109714|28
1721716400000|2024-07-23 06:33:20|109768.9|109718.9|109823.2|109773.2|109823.7|109773.7|109768|109718|45
1721716410000|2024-07-23 06:33:30|109824.9|109774.9|109822.1|109772.1|109824.9|109774.9|109821.5|109771.5|16
1721716420000|2024-07-23 06:33:40|109822.4|109772.4|109827.9|109777.9|109828.1|109778.1|109822.4|109772.4|22
1721716430000|2024-07-23 06:33:50|109827.6|109777.6|109819.1|109769.1|109828|109778|109819.1|109769.1|21
1721716440000|2024-07-23 06:34:00|109819.4|109769.4|109819.3|109769.3|109819.7|109769.7|109818.7|109768.7|29
1721716450000|2024-07-23 06:34:10|109819.6|109769.6|109825.9|109775.9|109826.1|109776.1|109819.4|109769.4|22
1721716460000|2024-07-23 06:34:20|109828.3|109778.3|109795.5|109745.5|109830|109780|109795.3|109745.3|32
1721716470000|2024-07-23 06:34:30|109795.4|109745.4|109790.1|109740.1|109796.4|109746.4|109789.3|109739.3|37
1721716480000|2024-07-23 06:34:40|109790.2|109740.2|109773.8|109723.8|109790.2|109740.2|109773.8|109723.8|58
1721716490000|2024-07-23 06:34:50|109774.1|109724.1|109775.2|109725.2|109775.5|109725.5|109771.5|109721.5|37
1721716500000|2024-07-23 06:35:00|109775.3|109725.3|109775.1|109725.1|109777.6|109727.6|109774.3|109724.3|38
1721716510000|2024-07-23 06:35:10|109774.6|109724.6|109766.3|109716.3|109775.4|109725.4|109766.3|109716.3|46
1721716520000|2024-07-23 06:35:20|109765.5|109715.5|109771.4|109721.4|109771.9|109721.9|109764|109714|52
1721716530000|2024-07-23 06:35:30|109772.4|109722.4|109779|109729|109779.1|109729.1|109772.4|109722.4|21
1721716540000|2024-07-23 06:35:40|109778.9|109728.9|109794|109744|109795.7|109745.7|109778.2|109728.2|22
1721716550000|2024-07-23 06:35:50|109794.3|109744.3|109796.9|109746.9|109796.9|109746.9|109788.4|109738.4|35
1721716560000|2024-07-23 06:36:00|109797.2|109747.2|109797|109747|109799.1|109749.1|109797|109747|22
1721716570000|2024-07-23 06:36:10|109797.1|109747.1|109797.9|109747.9|109798|109748|109795.8|109745.8|23
1721716580000|2024-07-23 06:36:20|109797.8|109747.8|109798.6|109748.6|109798.6|109748.6|109795.2|109745.2|15
1721716590000|2024-07-23 06:36:30|109799.4|109749.4|109797.7|109747.7|109801.1|109751.1|109797.5|109747.5|30
1721716600000|2024-07-23 06:36:40|109797.4|109747.4|109804.4|109754.4|109804.5|109754.5|109797.4|109747.4|35
1721716610000|2024-07-23 06:36:50|109804.2|109754.2|109804.3|109754.3|109804.6|109754.6|109801.3|109751.3|19
1721716620000|2024-07-23 06:37:00|109804.5|109754.5|109812.4|109762.4|109814.4|109764.4|109804.2|109754.2|28
1721716630000|2024-07-23 06:37:10|109812.9|109762.9|109811.3|109761.3|109814.2|109764.2|109811.3|109761.3|25
1721716640000|2024-07-23 06:37:20|109811.2|109761.2|109814.9|109764.9|109816|109766|109806.8|109756.8|30
1721716650000|2024-07-23 06:37:30|109814.7|109764.7|109808.6|109758.6|109814.7|109764.7|109808.3|109758.3|37
1721716660000|2024-07-23 06:37:40|109808.9|109758.9|109811.4|109761.4|109812|109762|109808.5|109758.5|22
1721716670000|2024-07-23 06:37:50|109810.9|109760.9|109805.7|109755.7|109810.9|109760.9|109805|109755|26
1721716680000|2024-07-23 06:38:00|109806|109756|109794.5|109744.5|109806.6|109756.6|109794.5|109744.5|22
1721716690000|2024-07-23 06:38:10|109795.1|109745.1|109790.6|109740.6|109795.1|109745.1|109790.5|109740.5|25
1721716700000|2024-07-23 06:38:20|109790.5|109740.5|109795.3|109745.3|109795.6|109745.6|109788.2|109738.2|36
1721716710000|2024-07-23 06:38:30|109795|109745|109793.7|109743.7|109795.4|109745.4|109792.7|109742.7|20
1721716720000|2024-07-23 06:38:40|109793.6|109743.6|109785.5|109735.5|109793.6|109743.6|109785.5|109735.5|29
1721716730000|2024-07-23 06:38:50|109784.5|109734.5|109783|109733|109784.5|109734.5|109782.1|109732.1|24
1721716740000|2024-07-23 06:39:00|109783.3|109733.3|109777.3|109727.3|109783.6|109733.6|109776.9|109726.9|27
1721716750000|2024-07-23 06:39:10|109777.4|109727.4|109762.5|109712.5|109777.4|109727.4|109762.5|109712.5|27
1721716760000|2024-07-23 06:39:20|109762.3|109712.3|109762.4|109712.4|109763.4|109713.4|109762|109712|16
1721716770000|2024-07-23 06:39:30|109762.3|109712.3|109753.2|109703.2|109762.3|109712.3|109752.6|109702.6|30
1721716780000|2024-07-23 06:39:40|109753.5|109703.5|109760.5|109710.5|109760.5|109710.5|109753.3|109703.3|24
1721716790000|2024-07-23 06:39:50|109760.2|109710.2|109760|109710|109760.4|109710.4|109759.8|109709.8|17
1721716800000|2024-07-23 06:40:00|109758.8|109708.8|109748.4|109698.4|109758.8|109708.8|109748.2|109698.2|25
1721716810000|2024-07-23 06:40:10|109747.9|109697.9|109752.9|109702.9|109754.2|109704.2|109747.6|109697.6|18
1721716820000|2024-07-23 06:40:20|109752.8|109702.8|109751.2|109701.2|109754.5|109704.5|109750.5|109700.5|22
1721716830000|2024-07-23 06:40:30|109751.1|109701.1|109757.2|109707.2|109757.2|109707.2|109750.8|109700.8|14
1721716840000|2024-07-23 06:40:40|109757.7|109707.7|109771.1|109721.1|109772.1|109722.1|109757.7|109707.7|24
1721716850000|2024-07-23 06:40:50|109770.9|109720.9|109767|109717|109771.1|109721.1|109767|109717|21
1721716860000|2024-07-23 06:41:00|109766.8|109716.8|109764.9|109714.9|109766.8|109716.8|109760.4|109710.4|28
1721716870000|2024-07-23 06:41:10|109764.8|109714.8|109765.1|109715.1|109766.1|109716.1|109764.2|109714.2|24
1721716880000|2024-07-23 06:41:20|109765.2|109715.2|109765.3|109715.3|109766|109716|109765|109715|16
1721716890000|2024-07-23 06:41:30|109767.4|109717.4|109773|109723|109773.9|109723.9|109766.7|109716.7|27
1721716900000|2024-07-23 06:41:40|109772.8|109722.8|109770.3|109720.3|109772.8|109722.8|109768.4|109718.4|20
1721716910000|2024-07-23 06:41:50|109770.4|109720.4|109762|109712|109770.5|109720.5|109762|109712|27
1721716920000|2024-07-23 06:42:00|109762.5|109712.5|109762.9|109712.9|109765.4|109715.4|109761.6|109711.6|28
1721716930000|2024-07-23 06:42:10|109763.2|109713.2|109768.8|109718.8|109769.3|109719.3|109763.2|109713.2|19
1721716940000|2024-07-23 06:42:20|109768.9|109718.9|109766.6|109716.6|109768.9|109718.9|109765|109715|25
1721716950000|2024-07-23 06:42:30|109765.9|109715.9|109763.9|109713.9|109766|109716|109763.9|109713.9|16
1721716960000|2024-07-23 06:42:40|109764|109714|109762.8|109712.8|109764.3|109714.3|109762.8|109712.8|8
1721716970000|2024-07-23 06:42:50|109762.7|109712.7|109760.3|109710.3|109762.8|109712.8|109758.9|109708.9|26
1721716980000|2024-07-23 06:43:00|109760.5|109710.5|109757.6|109707.6|109760.5|109710.5|109757.6|109707.6|14
1721716990000|2024-07-23 06:43:10|109757.4|109707.4|109760.6|109710.6|109760.7|109710.7|109754.4|109704.4|25
1721717000000|2024-07-23 06:43:20|109760|109710|109761.2|109711.2|109761.2|109711.2|109758.2|109708.2|15
1721717010000|2024-07-23 06:43:30|109761|109711|109757.2|109707.2|109761.1|109711.1|109755.5|109705.5|26
1721717020000|2024-07-23 06:43:40|109756.7|109706.7|109758|109708|109758|109708|109756.2|109706.2|11
1721717030000|2024-07-23 06:43:50|109758.2|109708.2|109757.8|109707.8|109758.2|109708.2|109757.4|109707.4|16
1721717040000|2024-07-23 06:44:00|109757.9|109707.9|109758.5|109708.5|109758.7|109708.7|109757.8|109707.8|16
1721717050000|2024-07-23 06:44:10|109758.3|109708.3|109760.8|109710.8|109761.2|109711.2|109757.9|109707.9|24
1721717060000|2024-07-23 06:44:20|109761.2|109711.2|109769.4|109719.4|109769.4|109719.4|109760.8|109710.8|29
1721717070000|2024-07-23 06:44:30|109768.8|109718.8|109765.3|109715.3|109769.4|109719.4|109762.7|109712.7|25
1721717080000|2024-07-23 06:44:40|109765.6|109715.6|109765.8|109715.8|109767.3|109717.3|109765.2|109715.2|24
1721717090000|2024-07-23 06:44:50|109765.9|109715.9|109764.7|109714.7|109765.9|109715.9|109761.1|109711.1|24
1721717100000|2024-07-23 06:45:00|109765.1|109715.1|109761.6|109711.6|109765.3|109715.3|109761.4|109711.4|16
1721717110000|2024-07-23 06:45:10|109762|109712|109763.1|109713.1|109765.5|109715.5|109762|109712|22
1721717120000|2024-07-23 06:45:20|109762.9|109712.9|109765.4|109715.4|109766.2|109716.2|109762.9|109712.9|9
1721717130000|2024-07-23 06:45:30|109764.7|109714.7|109767.8|109717.8|109768|109718|109763.3|109713.3|26
1721717140000|2024-07-23 06:45:40|109767.9|109717.9|109767.3|109717.3|109768|109718|109766.6|109716.6|15
1721717150000|2024-07-23 06:45:50|109768.2|109718.2|109763.9|109713.9|109768.2|109718.2|109763.9|109713.9|21
1721717160000|2024-07-23 06:46:00|109763.5|109713.5|109765.7|109715.7|109765.9|109715.9|109763.2|109713.2|15
1721717170000|2024-07-23 06:46:10|109766.1|109716.1|109763.8|109713.8|109767.9|109717.9|109763.7|109713.7|22
1721717180000|2024-07-23 06:46:20|109764.1|109714.1|109811|109761|109811|109761|109763.7|109713.7|25
1721717190000|2024-07-23 06:46:30|109813.8|109763.8|109817.2|109767.2|109817.2|109767.2|109800.4|109750.4|56
1721717200000|2024-07-23 06:46:40|109816.8|109766.8|109818.9|109768.9|109821|109771|109814.2|109764.2|40
1721717210000|2024-07-23 06:46:50|109818.5|109768.5|109811.7|109761.7|109818.6|109768.6|109810|109760|29
1721717220000|2024-07-23 06:47:00|109812.7|109762.7|109813.5|109763.5|109813.7|109763.7|109812.5|109762.5|16
1721717230000|2024-07-23 06:47:10|109813.7|109763.7|109818.3|109768.3|109818.3|109768.3|109813.4|109763.4|24
1721717240000|2024-07-23 06:47:20|109818.4|109768.4|109807.1|109757.1|109821|109771|109806.8|109756.8|28
1721717250000|2024-07-23 06:47:30|109807.6|109757.6|109809.7|109759.7|109813.5|109763.5|109805.6|109755.6|33
1721717260000|2024-07-23 06:47:40|109809.5|109759.5|109806.5|109756.5|109809.5|109759.5|109804|109754|28
1721717270000|2024-07-23 06:47:50|109806.6|109756.6|109807.8|109757.8|109807.8|109757.8|109803.9|109753.9|21
1721717280000|2024-07-23 06:48:00|109807.9|109757.9|109807.7|109757.7|109808.2|109758.2|109807.4|109757.4|20
1721717290000|2024-07-23 06:48:10|109807.5|109757.5|109811.4|109761.4|109811.5|109761.5|109807.3|109757.3|14
1721717300000|2024-07-23 06:48:20|109811.2|109761.2|109812.3|109762.3|109812.5|109762.5|109810.9|109760.9|8
1721717310000|2024-07-23 06:48:30|109812.5|109762.5|109818|109768|109818.3|109768.3|109812.4|109762.4|15
1721717320000|2024-07-23 06:48:40|109818.6|109768.6|109818.8|109768.8|109819.4|109769.4|109818.2|109768.2|10
1721717330000|2024-07-23 06:48:50|109820.3|109770.3|109826.4|109776.4|109826.4|109776.4|109819.1|109769.1|27
1721717340000|2024-07-23 06:49:00|109826.5|109776.5|109839.7|109789.7|109841.4|109791.4|109826.5|109776.5|33
1721717350000|2024-07-23 06:49:10|109839.8|109789.8|109836.7|109786.7|109839.8|109789.8|109836.2|109786.2|18
1721717360000|2024-07-23 06:49:20|109836.6|109786.6|109841.8|109791.8|109842.2|109792.2|109836.6|109786.6|21
1721717370000|2024-07-23 06:49:30|109841.9|109791.9|109842.8|109792.8|109842.8|109792.8|109840.8|109790.8|28
1721717380000|2024-07-23 06:49:40|109843|109793|109845.4|109795.4|109845.9|109795.9|109838|109788|45
1721717390000|2024-07-23 06:49:50|109845.7|109795.7|109846.1|109796.1|109846.4|109796.4|109845.1|109795.1|15
1721717400000|2024-07-23 06:50:00|109846.3|109796.3|109844.1|109794.1|109846.9|109796.9|109844.1|109794.1|22
1721717410000|2024-07-23 06:50:10|109844.3|109794.3|109843.7|109793.7|109844.6|109794.6|109843.6|109793.6|9
1721717420000|2024-07-23 06:50:20|109843.9|109793.9|109854.7|109804.7|109856.8|109806.8|109843.9|109793.9|36
1721717430000|2024-07-23 06:50:30|109854.9|109804.9|109854.9|109804.9|109856.9|109806.9|109854.9|109804.9|23
1721717440000|2024-07-23 06:50:40|109854.4|109804.4|109861.9|109811.9|109874.8|109824.8|109854.4|109804.4|45
1721717450000|2024-07-23 06:50:50|109861.4|109811.4|109862.1|109812.1|109862.8|109812.8|109855.6|109805.6|35
1721717460000|2024-07-23 06:51:00|109861.4|109811.4|109855.3|109805.3|109861.4|109811.4|109854.6|109804.6|34
1721717470000|2024-07-23 06:51:10|109855.5|109805.5|109842|109792|109855.5|109805.5|109840.9|109790.9|27
1721717480000|2024-07-23 06:51:20|109842.4|109792.4|109832|109782|109843.6|109793.6|109831.9|109781.9|30
1721717490000|2024-07-23 06:51:30|109832.1|109782.1|109832.3|109782.3|109833.6|109783.6|109832|109782|18
1721717500000|2024-07-23 06:51:40|109832|109782|109827.3|109777.3|109832.2|109782.2|109827.3|109777.3|16
1721717510000|2024-07-23 06:51:50|109827.6|109777.6|109825.1|109775.1|109827.6|109777.6|109824.7|109774.7|22
1721717520000|2024-07-23 06:52:00|109825|109775|109833.2|109783.2|109833.3|109783.3|109825|109775|26
1721717530000|2024-07-23 06:52:10|109832.8|109782.8|109833.1|109783.1|109833.2|109783.2|109832.1|109782.1|12
1721717540000|2024-07-23 06:52:20|109833.6|109783.6|109851.7|109801.7|109854.2|109804.2|109833.6|109783.6|34
1721717550000|2024-07-23 06:52:30|109851.8|109801.8|109856.6|109806.6|109856.7|109806.7|109851.8|109801.8|30
1721717560000|2024-07-23 06:52:40|109856.7|109806.7|109858.4|109808.4|109859.8|109809.8|109856.7|109806.7|25
1721717570000|2024-07-23 06:52:50|109858.6|109808.6|109856.2|109806.2|109859|109809|109856.1|109806.1|23
1721717580000|2024-07-23 06:53:00|109856|109806|109855.2|109805.2|109856|109806|109850.4|109800.4|44
1721717590000|2024-07-23 06:53:10|109854.5|109804.5|109856.6|109806.6|109857|109807|109854.2|109804.2|36
1721717600000|2024-07-23 06:53:20|109856.5|109806.5|109855.6|109805.6|109856.5|109806.5|109855.6|109805.6|14
1721717610000|2024-07-23 06:53:30|109856.1|109806.1|109857.5|109807.5|109857.7|109807.7|109856.1|109806.1|17
1721717620000|2024-07-23 06:53:40|109857.8|109807.8|109845.1|109795.1|109857.8|109807.8|109844.3|109794.3|37
1721717630000|2024-07-23 06:53:50|109845|109795|109844.5|109794.5|109845.1|109795.1|109843.4|109793.4|19
1721717640000|2024-07-23 06:54:00|109844.9|109794.9|109854.7|109804.7|109855.3|109805.3|109843.9|109793.9|21
1721717650000|2024-07-23 06:54:10|109854.4|109804.4|109855.9|109805.9|109855.9|109805.9|109852.8|109802.8|23
1721717660000|2024-07-23 06:54:20|109856.2|109806.2|109856.3|109806.3|109856.3|109806.3|109855.8|109805.8|7
1721717670000|2024-07-23 06:54:30|109856.2|109806.2|109862.7|109812.7|109865.4|109815.4|109855.5|109805.5|28
1721717680000|2024-07-23 06:54:40|109862.5|109812.5|109860.8|109810.8|109863|109813|109860.3|109810.3|24
1721717690000|2024-07-23 06:54:50|109860.5|109810.5|109861|109811|109861.1|109811.1|109860.5|109810.5|16
1721717700000|2024-07-23 06:55:00|109860.8|109810.8|109863.3|109813.3|109863.8|109813.8|109860.8|109810.8|25
1721717710000|2024-07-23 06:55:10|109863.2|109813.2|109863.2|109813.2|109863.5|109813.5|109862.8|109812.8|12
1721717720000|2024-07-23 06:55:20|109864.3|109814.3|109862.6|109812.6|109864.5|109814.5|109862.6|109812.6|13
1721717730000|2024-07-23 06:55:30|109862.8|109812.8|109849.5|109824.5|109862.8|109824.9|109849.3|109812.6|7
1721717740000|2024-07-23 06:55:40|109849.6|109824.6|109855.9|109830.9|109857.8|109832.8|109849.5|109824.5|20
1721717750000|2024-07-23 06:55:50|109855.7|109830.7|109854.1|109829.1|109855.7|109830.7|109853.7|109828.7|12
1721717760000|2024-07-23 06:56:00|109854|109829|109851.6|109826.6|109854|109829|109850.8|109825.8|29
1721717770000|2024-07-23 06:56:10|109851.7|109826.7|109849.6|109824.6|109853.9|109828.9|109849.6|109824.6|16
1721717780000|2024-07-23 06:56:20|109849.8|109824.8|109845.5|109820.5|109849.8|109824.8|109845.4|109820.4|8
1721717790000|2024-07-23 06:56:30|109845.4|109820.4|109842.8|109817.8|109845.4|109820.4|109842.6|109817.6|15
1721717800000|2024-07-23 06:56:40|109842.5|109817.5|109848.2|109823.2|109849.7|109824.7|109842.5|109817.5|29
1721717810000|2024-07-23 06:56:50|109848|109823|109841.4|109816.4|109848.1|109823.1|109841.4|109816.4|26
1721717820000|2024-07-23 06:57:00|109841.7|109816.7|109837.7|109812.7|109841.7|109816.7|109837.6|109812.6|16
1721717830000|2024-07-23 06:57:10|109838|109813|109841.1|109816.1|109841.1|109816.1|109837.7|109812.7|23
1721717840000|2024-07-23 06:57:20|109841|109816|109839|109814|109841.9|109816.9|109839|109814|19
1721717850000|2024-07-23 06:57:30|109838.9|109813.9|109836.7|109811.7|109842|109817|109836.6|109811.6|20
1721717860000|2024-07-23 06:57:40|109836.8|109811.8|109839|109814|109839.6|109814.6|109836.6|109811.6|35
1721717870000|2024-07-23 06:57:50|109839.1|109814.1|109837.8|109812.8|109843.2|109818.2|109837.7|109812.7|29
1721717880000|2024-07-23 06:58:00|109837.6|109812.6|109833.1|109808.1|109838.6|109813.6|109831.9|109806.9|30
1721717890000|2024-07-23 06:58:10|109833.2|109808.2|109827.5|109802.5|109833.2|109808.2|109827.5|109802.5|24
1721717900000|2024-07-23 06:58:20|109827.3|109802.3|109819.5|109794.5|109827.4|109802.4|109819.1|109794.1|22
1721717910000|2024-07-23 06:58:30|109818.4|109793.4|109819.9|109794.9|109823|109798|109818.4|109793.4|30
1721717920000|2024-07-23 06:58:40|109818.7|109793.7|109817.8|109792.8|109818.8|109793.8|109816.6|109791.6|26
1721717930000|2024-07-23 06:58:50|109817.5|109792.5|109824.2|109799.2|109824.2|109799.2|109817.5|109792.5|24
1721717940000|2024-07-23 06:59:00|109824.3|109799.3|109821.9|109796.9|109828.2|109803.2|109821.9|109796.9|34
1721717950000|2024-07-23 06:59:10|109821.7|109796.7|109812.9|109787.9|109823.6|109798.6|109812.9|109787.9|35
1721717960000|2024-07-23 06:59:20|109813.1|109788.1|109816.1|109791.1|109816.8|109791.8|109812.7|109787.7|27
1721717970000|2024-07-23 06:59:30|109816.2|109791.2|109822|109797|109822.4|109797.4|109814.4|109789.4|30
1721717980000|2024-07-23 06:59:40|109822.1|109797.1|109824.9|109799.9|109826.6|109801.6|109822.1|109797.1|31
1721717990000|2024-07-23 06:59:50|109825.9|109800.9|109827.8|109802.8|109833.3|109808.3|109823.9|109798.9|29
1721718000000|2024-07-23 07:00:00|109828.3|109803.3|109815.8|109790.8|109828.8|109803.8|109814.5|109789.5|48
1721718010000|2024-07-23 07:00:10|109815.6|109790.6|109821.1|109796.1|109822|109797|109814.9|109789.9|45
1721718020000|2024-07-23 07:00:20|109821.2|109796.2|109817.9|109792.9|109825.8|109800.8|109817.9|109792.9|59
1721718030000|2024-07-23 07:00:30|109818.1|109793.1|109814.3|109789.3|109821|109796|109813.6|109788.6|41
1721718040000|2024-07-23 07:00:40|109814.2|109789.2|109816.7|109791.7|109820.6|109795.6|109814.2|109789.2|38
1721718050000|2024-07-23 07:00:50|109816.1|109791.1|109817.6|109792.6|109822.6|109797.6|109815.8|109790.8|41
1721718060000|2024-07-23 07:01:00|109817.7|109792.7|109807.6|109782.6|109819.8|109794.8|109807.1|109782.1|38
1721718070000|2024-07-23 07:01:10|109808.6|109783.6|109805.2|109780.2|109810.2|109785.2|109804.7|109779.7|39
1721718080000|2024-07-23 07:01:20|109804.8|109779.8|109825.1|109775.1|109827.4|109779.9|109804.2|109766.8|35
1721718090000|2024-07-23 07:01:30|109825.3|109775.3|109827.8|109777.8|109828.9|109778.9|109825.1|109775.1|24
1721718100000|2024-07-23 07:01:40|109827.9|109777.9|109824.7|109774.7|109827.9|109777.9|109822.6|109772.6|39
1721718110000|2024-07-23 07:01:50|109824.6|109774.6|109821.4|109771.4|109824.6|109774.6|109819.7|109769.7|29
1721718120000|2024-07-23 07:02:00|109821.7|109771.7|109821.6|109771.6|109824.4|109774.4|109820.2|109770.2|38
1721718130000|2024-07-23 07:02:10|109821.3|109771.3|109829.4|109779.4|109832.5|109782.5|109821.3|109771.3|34
1721718140000|2024-07-23 07:02:20|109829.1|109779.1|109844.4|109794.4|109845.1|109795.1|109827.2|109777.2|46
1721718150000|2024-07-23 07:02:30|109844.5|109794.5|109849.6|109799.6|109849.6|109799.6|109844.1|109794.1|34
1721718160000|2024-07-23 07:02:40|109850|109800|109854.5|109804.5|109855.4|109805.4|109849.4|109799.4|39
1721718170000|2024-07-23 07:02:50|109854.8|109804.8|109860.4|109810.4|109861.4|109811.4|109854.8|109804.8|31
1721718180000|2024-07-23 07:03:00|109860.2|109810.2|109863.7|109813.7|109867.2|109817.2|109860.2|109810.2|38
1721718190000|2024-07-23 07:03:10|109863.8|109813.8|109863.7|109813.7|109864.6|109814.6|109862.5|109812.5|39
1721718200000|2024-07-23 07:03:20|109863.5|109813.5|109861.2|109811.2|109864.7|109814.7|109860.8|109810.8|29
1721718210000|2024-07-23 07:03:30|109860.8|109810.8|109864.1|109814.1|109865.6|109815.6|109860.6|109810.6|34
1721718220000|2024-07-23 07:03:40|109864|109814|109889.7|109839.7|109889.7|109839.7|109863.3|109813.3|37
1721718230000|2024-07-23 07:03:50|109890.1|109840.1|109878.4|109828.4|109890.1|109840.1|109878.4|109828.4|43
1721718240000|2024-07-23 07:04:00|109878.2|109828.2|109853.9|109803.9|109878.2|109828.2|109853.6|109803.6|44
1721718250000|2024-07-23 07:04:10|109854|109804|109854|109804|109854.5|109804.5|109853.6|109803.6|22
1721718260000|2024-07-23 07:04:20|109853.9|109803.9|109851.8|109801.8|109854.6|109804.6|109851.8|109801.8|28
1721718270000|2024-07-23 07:04:30|109851.9|109801.9|109852.1|109802.1|109852.5|109802.5|109851.2|109801.2|22
1721718280000|2024-07-23 07:04:40|109851.9|109801.9|109852.1|109802.1|109858.6|109808.6|109847.7|109797.7|30
1721718290000|2024-07-23 07:04:50|109852.9|109802.9|109857.1|109807.1|109857.1|109807.1|109850.6|109800.6|31
1721718300000|2024-07-23 07:05:00|109859.4|109809.4|109868.2|109818.2|109868.2|109818.2|109859.4|109809.4|35
1721718310000|2024-07-23 07:05:10|109867.9|109817.9|109864.8|109814.8|109868|109818|109864.6|109814.6|35
1721718320000|2024-07-23 07:05:20|109865|109815|109844.2|109794.2|109865.3|109815.3|109844.2|109794.2|46
1721718330000|2024-07-23 07:05:30|109844|109794|109842.7|109792.7|109844.3|109794.3|109841.9|109791.9|49
1721718340000|2024-07-23 07:05:40|109842.1|109792.1|109841.9|109791.9|109842.9|109792.9|109840.2|109790.2|28
1721718350000|2024-07-23 07:05:50|109841.4|109791.4|109844.3|109794.3|109844.3|109794.3|109840.8|109790.8|24
1721718360000|2024-07-23 07:06:00|109844.5|109794.5|109844.2|109794.2|109845.1|109795.1|109843.1|109793.1|20
1721718370000|2024-07-23 07:06:10|109842.3|109792.3|109841.5|109791.5|109845.1|109795.1|109835.2|109785.2|51
1721718380000|2024-07-23 07:06:20|109841.4|109791.4|109847.5|109797.5|109849.6|109799.6|109841|109791|57
1721718390000|2024-07-23 07:06:30|109846.9|109796.9|109848.7|109798.7|109850.2|109800.2|109846.9|109796.9|49
1721718400000|2024-07-23 07:06:40|109849.1|109799.1|109847.8|109797.8|109853.7|109803.7|109847.7|109797.7|56
1721718410000|2024-07-23 07:06:50|109848.1|109798.1|109849.2|109799.2|109851.6|109801.6|109847.6|109797.6|27
1721718420000|2024-07-23 07:07:00|109849.7|109799.7|109855.2|109805.2|109855.7|109805.7|109849.7|109799.7|28
1721718430000|2024-07-23 07:07:10|109855.7|109805.7|109875.9|109825.9|109876.1|109826.1|109855.7|109805.7|49
1721718440000|2024-07-23 07:07:20|109875.8|109825.8|109872.7|109822.7|109876.1|109826.1|109872|109822|30
1721718450000|2024-07-23 07:07:30|109872.5|109822.5|109871.6|109821.6|109874.6|109824.6|109871.1|109821.1|29
1721718460000|2024-07-23 07:07:40|109871.1|109821.1|109869.4|109819.4|109871.4|109821.4|109868|109818|23
1721718470000|2024-07-23 07:07:50|109859.1|109809.1|109857.8|109807.8|109859.8|109809.8|109850.9|109800.9|35
1721718480000|2024-07-23 07:08:00|109857.9|109807.9|109863.1|109813.1|109864.7|109814.7|109857.9|109807.9|32
1721718490000|2024-07-23 07:08:10|109862.8|109812.8|109873.4|109823.4|109874.1|109824.1|109862.8|109812.8|18
1721718500000|2024-07-23 07:08:20|109873.2|109823.2|109870.3|109820.3|109873.2|109823.2|109868.8|109818.8|23
1721718510000|2024-07-23 07:08:30|109870.6|109820.6|109872.6|109822.6|109872.6|109822.6|109870.5|109820.5|22
1721718520000|2024-07-23 07:08:40|109872.7|109822.7|109880.3|109830.3|109884|109834|109872.7|109822.7|38
1721718530000|2024-07-23 07:08:50|109880.5|109830.5|109877|109827|109881.2|109831.2|109876.8|109826.8|39
1721718540000|2024-07-23 07:09:00|109877.4|109827.4|109880.5|109830.5|109880.8|109830.8|109877|109827|25
1721718550000|2024-07-23 07:09:10|109880.6|109830.6|109876.1|109826.1|109880.7|109830.7|109876|109826|34
1721718560000|2024-07-23 07:09:20|109875.9|109825.9|109877.7|109827.7|109878.5|109828.5|109875.8|109825.8|23
1721718570000|2024-07-23 07:09:30|109877.2|109827.2|109876.1|109826.1|109877.6|109827.6|109875.1|109825.1|14
1721718580000|2024-07-23 07:09:40|109876|109826|109898.1|109848.1|109898.1|109848.1|109875.7|109825.7|52
1721718590000|2024-07-23 07:09:50|109899.4|109849.4|109891.1|109841.1|109902.4|109852.4|109890.6|109840.6|51
1721718600000|2024-07-23 07:10:00|109891|109841|109892.3|109842.3|109893.8|109843.8|109880|109830|56
1721718610000|2024-07-23 07:10:10|109892.1|109842.1|109883.5|109833.5|109892.3|109842.3|109881|109831|37
1721718620000|2024-07-23 07:10:20|109883.4|109833.4|109877.4|109827.4|109883.4|109833.4|109876.7|109826.7|26
1721718630000|2024-07-23 07:10:30|109877.3|109827.3|109879.4|109829.4|109881.6|109831.6|109877.1|109827.1|22
1721718640000|2024-07-23 07:10:40|109879.5|109829.5|109888.8|109838.8|109888.8|109838.8|109879.4|109829.4|18
1721718650000|2024-07-23 07:10:50|109888.6|109838.6|109887.5|109837.5|109893.6|109843.6|109886.4|109836.4|24
1721718660000|2024-07-23 07:11:00|109887.6|109837.6|109883.2|109833.2|109887.7|109837.7|109883|109833|31
1721718670000|2024-07-23 07:11:10|109883.3|109833.3|109862.8|109837.8|109883.3|109842.1|109862.1|109832.7|27
1721718680000|2024-07-23 07:11:20|109862.9|109837.9|109867.8|109842.8|109868.7|109843.7|109862.4|109837.4|24
1721718690000|2024-07-23 07:11:30|109867.3|109842.3|109865.4|109840.4|109867.4|109842.4|109864.3|109839.3|25
1721718700000|2024-07-23 07:11:40|109865.5|109840.5|109864.7|109839.7|109868.2|109843.2|109863.8|109838.8|24
1721718710000|2024-07-23 07:11:50|109864.8|109839.8|109867.3|109842.3|109867.7|109842.7|109864.8|109839.8|21
1721718720000|2024-07-23 07:12:00|109867|109842|109878.5|109853.5|109878.6|109853.6|109867|109842|31
1721718730000|2024-07-23 07:12:10|109878.4|109853.4|109886.5|109861.5|109888.8|109863.8|109878.1|109853.1|20
1721718740000|2024-07-23 07:12:20|109886.2|109861.2|109893.1|109868.1|109894.7|109869.7|109884.6|109859.6|21
1721718750000|2024-07-23 07:12:30|109892.5|109867.5|109903.6|109853.6|109904.2|109867.5|109892.5|109853.1|10
1721718760000|2024-07-23 07:12:40|109903.2|109853.2|109896.4|109846.4|109903.2|109853.2|109893.5|109843.5|22
1721718770000|2024-07-23 07:12:50|109896.3|109846.3|109888.2|109838.2|109896.3|109846.3|109888.1|109838.1|29
1721718780000|2024-07-23 07:13:00|109888.3|109838.3|109891.7|109841.7|109898|109848|109888|109838|42
1721718790000|2024-07-23 07:13:10|109892.1|109842.1|109890.1|109840.1|109892.6|109842.6|109889.6|109839.6|32
1721718800000|2024-07-23 07:13:20|109890.9|109840.9|109894.6|109844.6|109894.6|109844.6|109890|109840|24
1721718810000|2024-07-23 07:13:30|109894.7|109844.7|109892.2|109842.2|109894.7|109844.7|109891.8|109841.8|19
1721718820000|2024-07-23 07:13:40|109892|109842|109884|109834|109892.3|109842.3|109884|109834|27
1721718830000|2024-07-23 07:13:50|109883.4|109833.4|109909.1|109859.1|109909.4|109859.4|109883.2|109833.2|36
1721718840000|2024-07-23 07:14:00|109909.2|109859.2|109916|109891|109916.7|109891.7|109901.8|109859.2|29
1721718850000|2024-07-23 07:14:10|109915.9|109890.9|109915.1|109890.1|109915.9|109890.9|109911.6|109886.6|23
1721718860000|2024-07-23 07:14:20|109915.3|109890.3|109923.6|109898.6|109923.6|109898.6|109914.1|109889.1|29
1721718870000|2024-07-23 07:14:30|109923|109898|109921.1|109896.1|109923.2|109898.2|109919.6|109894.6|25
1721718880000|2024-07-23 07:14:40|109921.3|109896.3|109909.1|109884.1|109921.4|109896.4|109908.7|109883.7|41
1721718890000|2024-07-23 07:14:50|109909|109884|109905.3|109880.3|109909.7|109884.7|109905.3|109880.3|29
1721718900000|2024-07-23 07:15:00|109906|109881|109919.3|109894.3|109919.4|109894.4|109906|109881|34
1721718910000|2024-07-23 07:15:10|109919.6|109894.6|109928.9|109903.9|109933|109908|109919.5|109894.5|45
1721718920000|2024-07-23 07:15:20|109929|109904|109936.7|109911.7|109936.7|109911.7|109929|109904|28
1721718930000|2024-07-23 07:15:30|109935.1|109910.1|109934.4|109909.4|109935.3|109910.3|109932.6|109907.6|23
1721718940000|2024-07-23 07:15:40|109933.6|109908.6|109933.4|109908.4|109939|109914|109932.5|109907.5|31
1721718950000|2024-07-23 07:15:50|109933.1|109908.1|109919|109894|109933.1|109908.1|109916.4|109891.4|41
1721718960000|2024-07-23 07:16:00|109918.9|109893.9|109919.4|109894.4|109929.6|109904.6|109918.9|109893.9|36
1721718970000|2024-07-23 07:16:10|109919.2|109894.2|109908.6|109883.6|109919.3|109894.3|109908.6|109883.6|29
1721718980000|2024-07-23 07:16:20|109908.9|109883.9|109910|109885|109910.2|109885.2|109904|109879|37
1721718990000|2024-07-23 07:16:30|109910.1|109885.1|109909.9|109884.9|109910.7|109885.7|109905.5|109880.5|27
1721719000000|2024-07-23 07:16:40|109909.5|109884.5|109910.2|109885.2|109911.8|109886.8|109909.4|109884.4|19
1721719010000|2024-07-23 07:16:50|109910.3|109885.3|109922|109897|109922|109897|109910.3|109885.3|23
1721719020000|2024-07-23 07:17:00|109922.3|109897.3|109915|109890|109924.5|109899.5|109914.6|109889.6|33
1721719030000|2024-07-23 07:17:10|109914.9|109889.9|109918.2|109893.2|109918.2|109893.2|109914.3|109889.3|22
1721719040000|2024-07-23 07:17:20|109918.4|109893.4|109916.5|109891.5|109918.9|109893.9|109916.4|109891.4|17
1721719050000|2024-07-23 07:17:30|109916|109891|109913.4|109888.4|109916|109891|109912.8|109887.8|20
1721719060000|2024-07-23 07:17:40|109913.9|109888.9|109916.8|109891.8|109917.2|109892.2|109913.9|109888.9|22
1721719070000|2024-07-23 07:17:50|109917.1|109892.1|109921.6|109896.6|109926.4|109901.4|109917.1|109892.1|28
1721719080000|2024-07-23 07:18:00|109921.4|109896.4|109922.9|109897.9|109924.7|109899.7|109921.2|109896.2|34
1721719090000|2024-07-23 07:18:10|109922.7|109897.7|109924.1|109899.1|109925|109900|109922.7|109897.7|22
1721719100000|2024-07-23 07:18:20|109924.9|109899.9|109926.3|109901.3|109935|109910|109924.9|109899.9|40
1721719110000|2024-07-23 07:18:30|109926.2|109901.2|109923.9|109898.9|109926.3|109901.3|109920.3|109895.3|26
1721719120000|2024-07-23 07:18:40|109923.7|109898.7|109928.7|109903.7|109932|109907|109923.6|109898.6|26
1721719130000|2024-07-23 07:18:50|109926.2|109901.2|109932.8|109907.8|109936.8|109911.8|109925.7|109900.7|34
1721719140000|2024-07-23 07:19:00|109932.7|109907.7|109925.5|109900.5|109933.5|109908.5|109925.5|109900.5|31
1721719150000|2024-07-23 07:19:10|109925.9|109900.9|109924|109899|109926.4|109901.4|109920.3|109895.3|33
1721719160000|2024-07-23 07:19:20|109924.2|109899.2|109922.1|109897.1|109927.4|109902.4|109922.1|109897.1|32
1721719170000|2024-07-23 07:19:30|109920.2|109895.2|109921.2|109896.2|109921.3|109896.3|109916.9|109891.9|22
1721719180000|2024-07-23 07:19:40|109921.4|109896.4|109923.8|109898.8|109929|109904|109921.4|109896.4|31
1721719190000|2024-07-23 07:19:50|109923.9|109898.9|109923.6|109898.6|109925.6|109900.6|109923.4|109898.4|25
1721719200000|2024-07-23 07:20:00|109923.5|109898.5|109920.3|109895.3|109924.9|109899.9|109917.9|109892.9|32
1721719210000|2024-07-23 07:20:10|109921.5|109896.5|109930.4|109905.4|109930.4|109905.4|109921.2|109896.2|29
1721719220000|2024-07-23 07:20:20|109930.2|109905.2|109923.7|109898.7|109930.8|109905.8|109921.5|109896.5|27
1721719230000|2024-07-23 07:20:30|109923.5|109898.5|109937.9|109912.9|109938.5|109913.5|109923.5|109898.5|37
1721719240000|2024-07-23 07:20:40|109938|109913|109929.6|109904.6|109938.7|109913.7|109929.5|109904.5|29
1721719250000|2024-07-23 07:20:50|109929.9|109904.9|109928.6|109903.6|109930.2|109905.2|109927|109902|22
1721719260000|2024-07-23 07:21:00|109928.7|109903.7|109932.3|109907.3|109934.3|109909.3|109928.7|109903.7|34
1721719270000|2024-07-23 07:21:10|109931.7|109906.7|109945.2|109920.2|109945.3|109920.3|109931.7|109906.7|43
1721719280000|2024-07-23 07:21:20|109944.7|109919.7|109951.7|109926.7|109951.7|109926.7|109943.7|109918.7|47
1721719290000|2024-07-23 07:21:30|109951.4|109926.4|109956.5|109931.5|109959.7|109934.7|109950.6|109925.6|48
1721719300000|2024-07-23 07:21:40|109956.3|109931.3|109963.5|109938.5|109963.5|109938.5|109955.9|109930.9|47
1721719310000|2024-07-23 07:21:50|109964|109939|109969.9|109944.9|109970.6|109945.6|109964|109939|25
1721719320000|2024-07-23 07:22:00|109969.4|109944.4|109968.9|109943.9|109972|109947|109968|109943|32
1721719330000|2024-07-23 07:22:10|109969|109944|109963.6|109938.6|109969.5|109944.5|109959.8|109934.8|29
1721719340000|2024-07-23 07:22:20|109963.8|109938.8|109987.6|109962.6|109987.6|109962.6|109963.8|109938.8|54
1721719350000|2024-07-23 07:22:30|109986.4|109961.4|109991|109941|109994.6|109969.6|109983.9|109940.2|38
1721719360000|2024-07-23 07:22:40|109991.1|109941.1|109994.2|109944.2|109994.2|109944.2|109990.1|109940.1|35
1721719370000|2024-07-23 07:22:50|109993.9|109943.9|109997.9|109947.9|110005.2|109955.2|109992.8|109942.8|43
1721719380000|2024-07-23 07:23:00|110000.9|109950.9|109978.9|109928.9|110000.9|109950.9|109975.5|109925.5|42
1721719390000|2024-07-23 07:23:10|109979|109929|109977.5|109927.5|109980.8|109930.8|109975.9|109925.9|28
1721719400000|2024-07-23 07:23:20|109978.9|109928.9|109977.1|109927.1|109981.7|109931.7|109977|109927|25
1721719410000|2024-07-23 07:23:30|109977|109927|109960.8|109935.8|109977.1|109938.1|109955.4|109924.1|34
1721719420000|2024-07-23 07:23:40|109960.9|109935.9|109960.3|109935.3|109961.2|109936.2|109957.4|109932.4|29
1721719430000|2024-07-23 07:23:50|109960.2|109935.2|109961.8|109936.8|109962.2|109937.2|109959.7|109934.7|30
1721719440000|2024-07-23 07:24:00|109962.3|109937.3|109962.4|109937.4|109966.1|109941.1|109958.2|109933.2|34
1721719450000|2024-07-23 07:24:10|109962.8|109937.8|109967.5|109942.5|109968.7|109943.7|109962.8|109937.8|32
1721719460000|2024-07-23 07:24:20|109966.7|109941.7|109961|109936|109970.4|109945.4|109960.9|109935.9|40
1721719470000|2024-07-23 07:24:30|109961.2|109936.2|109965.8|109940.8|109965.8|109940.8|109961.2|109936.2|33
1721719480000|2024-07-23 07:24:40|109967.4|109942.4|109989.9|109939.9|109992.6|109942.9|109967.4|109929.4|33
1721719490000|2024-07-23 07:24:50|109989.5|109939.5|109986.2|109936.2|109989.5|109939.5|109979.7|109929.7|41
1721719500000|2024-07-23 07:25:00|109985.8|109935.8|109992.1|109942.1|109993.8|109943.8|109985.6|109935.6|46
1721719510000|2024-07-23 07:25:10|109992.2|109942.2|109999|109949|109999.1|109949.1|109992.1|109942.1|31
1721719520000|2024-07-23 07:25:20|109998.3|109948.3|109997.8|109947.8|110000.4|109950.4|109996.4|109946.4|31
1721719530000|2024-07-23 07:25:30|109997.7|109947.7|109997.7|109947.7|109998.9|109948.9|109996.8|109946.8|19
1721719540000|2024-07-23 07:25:40|109997.9|109947.9|110017.6|109967.6|110017.8|109967.8|109996.3|109946.3|28
1721719550000|2024-07-23 07:25:50|110017.8|109967.8|110028.3|109978.3|110028.3|109978.3|110017.3|109967.3|52
1721719560000|2024-07-23 07:26:00|110028|109978|110036|109986|110036|109986|110027.2|109977.2|56
1721719570000|2024-07-23 07:26:10|110036.1|109986.1|110048.1|109998.1|110048.1|109998.1|110035.8|109985.8|63
1721719580000|2024-07-23 07:26:20|110048.2|109998.2|110048.5|109998.5|110057.6|110017|110035.5|109998.2|48
1721719590000|2024-07-23 07:26:30|110048.6|109998.6|110049.5|109999.5|110052.9|110002.9|110048.6|109998.6|24
1721719600000|2024-07-23 07:26:40|110049.8|109999.8|110015|109990|110051.3|110011.4|110014.3|109986.5|32
1721719610000|2024-07-23 07:26:50|110015.4|109990.4|110012.8|109987.8|110015.6|109990.6|110012.5|109987.5|25
1721719620000|2024-07-23 07:27:00|110012.4|109987.4|110018.7|109993.7|110023.3|109998.3|110012.4|109987.4|46
1721719630000|2024-07-23 07:27:10|110018.8|109993.8|110023.5|109998.5|110024.3|109999.3|110018.6|109993.6|31
1721719640000|2024-07-23 07:27:20|110023.2|109998.2|110022.9|109997.9|110023.2|109998.2|110022.5|109997.5|8
1721719650000|2024-07-23 07:27:30|110022.8|109997.8|110037.1|110012.1|110037.1|110012.1|110022.3|109997.3|43
1721719660000|2024-07-23 07:27:40|110039.7|110014.7|110056.8|110006.8|110057.4|110016.6|110038.9|110002.7|42
1721719670000|2024-07-23 07:27:50|110055.8|110005.8|110058.7|110008.7|110062.1|110012.1|110055.8|110005.8|36
1721719680000|2024-07-23 07:28:00|110058.6|110008.6|110057.5|110007.5|110058.6|110008.6|110049.5|109999.5|30
1721719690000|2024-07-23 07:28:10|110056.8|110006.8|110050.5|110000.5|110056.8|110006.8|110049.8|109999.8|20
1721719700000|2024-07-23 07:28:20|110049.7|109999.7|110016.7|109991.7|110052.6|110002.6|110014.8|109989.8|37
1721719710000|2024-07-23 07:28:30|110016.8|109991.8|110017.9|109992.9|110018.6|109993.6|110012.3|109987.3|23
1721719720000|2024-07-23 07:28:40|110018|109993|110018|109993|110018.9|109993.9|110017.8|109992.8|13
1721719730000|2024-07-23 07:28:50|110018.5|109993.5|110003.9|109978.9|110018.7|109993.7|110002.1|109977.1|32
1721719740000|2024-07-23 07:29:00|110004.3|109979.3|110000.3|109975.3|110008.6|109983.6|110000.3|109975.3|39
1721719750000|2024-07-23 07:29:10|109999.9|109974.9|109995.7|109970.7|109999.9|109974.9|109989.7|109964.7|43
1721719760000|2024-07-23 07:29:20|109995.6|109970.6|109998.9|109973.9|110001.8|109976.8|109995.6|109970.6|35
1721719770000|2024-07-23 07:29:30|109998.8|109973.8|109997.4|109972.4|109998.8|109973.8|109993.8|109968.8|32
1721719780000|2024-07-23 07:29:40|109997.6|109972.6|110008|109983|110009.9|109984.9|109997.6|109972.6|30
1721719790000|2024-07-23 07:29:50|110008.1|109983.1|110015.3|109990.3|110015.4|109990.4|110008.1|109983.1|15
1721719800000|2024-07-23 07:30:00|110015.1|109990.1|110011.8|109986.8|110015.2|109990.2|110011.6|109986.6|24
1721719810000|2024-07-23 07:30:10|110011.9|109986.9|110010.8|109985.8|110012|109987|110010.4|109985.4|21
1721719820000|2024-07-23 07:30:20|110010.7|109985.7|110014.7|109989.7|110017.3|109992.3|110010.5|109985.5|21
1721719830000|2024-07-23 07:30:30|110014.8|109989.8|110002.6|109977.6|110014.8|109989.8|109999.8|109974.8|38
1721719840000|2024-07-23 07:30:40|110004.5|109979.5|109994.2|109969.2|110006.7|109981.7|109994.1|109969.1|31
1721719850000|2024-07-23 07:30:50|109994|109969|109990.2|109965.2|109994|109969|109988.6|109963.6|29
1721719860000|2024-07-23 07:31:00|109990.1|109965.1|109984.6|109959.6|109995.6|109970.6|109984.6|109959.6|40
1721719870000|2024-07-23 07:31:10|109983.9|109958.9|109986.5|109961.5|109987.1|109962.1|109976.2|109951.2|47
1721719880000|2024-07-23 07:31:20|109986.4|109961.4|109994.8|109969.8|109995.1|109970.1|109986.4|109961.4|42
1721719890000|2024-07-23 07:31:30|109994.6|109969.6|110005.4|109980.4|110005.7|109980.7|109994.6|109969.6|28
1721719900000|2024-07-23 07:31:40|110004.9|109979.9|110005.6|109980.6|110006.9|109981.9|110004.6|109979.6|23
1721719910000|2024-07-23 07:31:50|110005.8|109980.8|109994.3|109969.3|110005.8|109980.8|109993.6|109968.6|39
1721719920000|2024-07-23 07:32:00|109994.1|109969.1|109990.9|109965.9|109994.4|109969.4|109988.7|109963.7|32
1721719930000|2024-07-23 07:32:10|109990.4|109965.4|109992.7|109967.7|109993.3|109968.3|109989.9|109964.9|27
1721719940000|2024-07-23 07:32:20|109991.7|109966.7|110003.7|109978.7|110003.7|109978.7|109990.5|109965.5|31
1721719950000|2024-07-23 07:32:30|110004.8|109979.8|110026.5|110001.5|110034|110009|110003.3|109978.3|36
1721719960000|2024-07-23 07:32:40|110026.6|110001.6|110022.8|109997.8|110027.4|110002.4|110016.2|109991.2|44
1721719970000|2024-07-23 07:32:50|110022.7|109997.7|110020.8|109995.8|110022.9|109997.9|110019.1|109994.1|29
1721719980000|2024-07-23 07:33:00|110020.2|109995.2|110017.7|109992.7|110020.2|109995.2|110015.1|109990.1|36
1721719990000|2024-07-23 07:33:10|110018|109993|110013.1|109988.1|110020.2|109995.2|110013.1|109988.1|24
1721720000000|2024-07-23 07:33:20|110013.4|109988.4|110014.1|109989.1|110014.5|109989.5|110010.3|109985.3|25
1721720010000|2024-07-23 07:33:30|110013.9|109988.9|109998|109973|110015|109990|109997.9|109972.9|35
1721720020000|2024-07-23 07:33:40|109998.2|109973.2|109991.6|109966.6|109998.3|109973.3|109991.3|109966.3|31
1721720030000|2024-07-23 07:33:50|109991.9|109966.9|109984.2|109959.2|109992.1|109967.1|109984.2|109959.2|30
1721720040000|2024-07-23 07:34:00|109984.6|109959.6|109987.4|109962.4|109987.4|109962.4|109983.1|109958.1|29
1721720050000|2024-07-23 07:34:10|109986.9|109961.9|109986.8|109961.8|109989|109964|109985.4|109960.4|27
1721720060000|2024-07-23 07:34:20|109986.6|109961.6|109985|109960|109986.6|109961.6|109984.6|109959.6|16
1721720070000|2024-07-23 07:34:30|109985.1|109960.1|109986|109961|109987.5|109962.5|109985.1|109960.1|19
1721720080000|2024-07-23 07:34:40|109986.1|109961.1|109982.8|109957.8|109988|109963|109982.8|109957.8|37
1721720090000|2024-07-23 07:34:50|109982.9|109957.9|109981.3|109956.3|109983.6|109958.6|109979.2|109954.2|27
1721720100000|2024-07-23 07:35:00|109980.5|109955.5|109980.6|109955.6|109982.5|109957.5|109980.5|109955.5|31
1721720110000|2024-07-23 07:35:10|109978.4|109953.4|109980.7|109955.7|109980.7|109955.7|109978.2|109953.2|24
1721720120000|2024-07-23 07:35:20|109980.5|109955.5|109977.9|109952.9|109980.5|109955.5|109977.9|109952.9|15
1721720130000|2024-07-23 07:35:30|109978.1|109953.1|109997.1|109972.1|109997.1|109972.1|109978.1|109953.1|25
1721720140000|2024-07-23 07:35:40|109997.2|109972.2|109987.6|109962.6|109997.4|109972.4|109985.5|109960.5|33
1721720150000|2024-07-23 07:35:50|109987.7|109962.7|109984.2|109959.2|109988.7|109963.7|109984.2|109959.2|24
1721720160000|2024-07-23 07:36:00|109984.1|109959.1|109985.3|109960.3|109987.8|109962.8|109980.1|109955.1|35
1721720170000|2024-07-23 07:36:10|109985.1|109960.1|109985.5|109960.5|109987.9|109962.9|109982.4|109957.4|33
1721720180000|2024-07-23 07:36:20|109985.6|109960.6|109983.5|109958.5|109985.6|109960.6|109980.4|109955.4|28
1721720190000|2024-07-23 07:36:30|109983.1|109958.1|109979|109954|109983.1|109958.1|109978.4|109953.4|37
1721720200000|2024-07-23 07:36:40|109978.9|109953.9|109970.8|109945.8|109979.9|109954.9|109970.8|109945.8|33
1721720210000|2024-07-23 07:36:50|109970.4|109945.4|109973.9|109948.9|109973.9|109948.9|109968.9|109943.9|19
1721720220000|2024-07-23 07:37:00|109975.7|109950.7|109980|109955|109980.8|109955.8|109975.7|109950.7|32
1721720230000|2024-07-23 07:37:10|109979.3|109954.3|109982.9|109957.9|109982.9|109957.9|109977.3|109952.3|21
1721720240000|2024-07-23 07:37:20|109982.7|109957.7|109987.7|109962.7|109987.7|109962.7|109982.4|109957.4|16
1721720250000|2024-07-23 07:37:30|109987.5|109962.5|109983.9|109958.9|109987.5|109962.5|109982.2|109957.2|20
1721720260000|2024-07-23 07:37:40|109984.4|109959.4|109987.8|109962.8|109987.9|109962.9|109983.4|109958.4|28
1721720270000|2024-07-23 07:37:50|109987.9|109962.9|109990.5|109965.5|109992.4|109967.4|109987.9|109962.9|15
1721720280000|2024-07-23 07:38:00|109990.4|109965.4|110013.8|109988.8|110014.8|109989.8|109990.4|109965.4|38
1721720290000|2024-07-23 07:38:10|110014|109989|110012.5|109987.5|110017.6|109992.6|110011.6|109986.6|23
1721720300000|2024-07-23 07:38:20|110012.4|109987.4|110011.2|109986.2|110013.4|109988.4|110010.2|109985.2|25
1721720310000|2024-07-23 07:38:30|110011.8|109986.8|110015.9|109990.9|110015.9|109990.9|110011.7|109986.7|18
1721720320000|2024-07-23 07:38:40|110015.7|109990.7|110015.9|109990.9|110016.7|109991.7|110015.6|109990.6|15
1721720330000|2024-07-23 07:38:50|110016.1|109991.1|110019|109994|110020.7|109995.7|110016.1|109991.1|25
1721720340000|2024-07-23 07:39:00|110018.9|109993.9|110014.4|109989.4|110018.9|109993.9|110012.9|109987.9|23
1721720350000|2024-07-23 07:39:10|110014.5|109989.5|110027|110002|110027|110002|110014.5|109989.5|44
1721720360000|2024-07-23 07:39:20|110027.4|110002.4|110031.5|110006.5|110033|110008|110027.4|110002.4|23
1721720370000|2024-07-23 07:39:30|110029.3|110004.3|110036.5|110011.5|110036.5|110011.5|110029|110004|23
1721720380000|2024-07-23 07:39:40|110036.8|110011.8|110039.8|110014.8|110040.1|110015.1|110034.7|110009.7|33
1721720390000|2024-07-23 07:39:50|110039.9|110014.9|110041.6|110016.6|110042.2|110017.2|110039.6|110014.6|23
1721720400000|2024-07-23 07:40:00|110040.6|110015.6|110041.6|110016.6|110041.6|110016.6|110038.2|110013.2|31
1721720410000|2024-07-23 07:40:10|110041.5|110016.5|110044.8|110019.8|110045|110020|110040.8|110015.8|29
1721720420000|2024-07-23 07:40:20|110044.7|110019.7|110045.3|110020.3|110045.3|110020.3|110044.1|110019.1|10
1721720430000|2024-07-23 07:40:30|110045.5|110020.5|110050.4|110025.4|110050.7|110025.7|110045.5|110020.5|21
1721720440000|2024-07-23 07:40:40|110049.8|110024.8|110049.2|110024.2|110049.8|110024.8|110048.1|110023.1|10
1721720450000|2024-07-23 07:40:50|110049.3|110024.3|110084.6|110034.6|110084.7|110043.5|110049.2|110024.2|34
1721720460000|2024-07-23 07:41:00|110084.5|110034.5|110093|110043|110093|110043|110084|110034|28
1721720470000|2024-07-23 07:41:10|110092.9|110042.9|110087.2|110037.2|110094.9|110044.9|110087.2|110037.2|29
1721720480000|2024-07-23 07:41:20|110087.3|110037.3|110083.9|110033.9|110088.2|110038.2|110080.1|110030.1|24
1721720490000|2024-07-23 07:41:30|110084.1|110034.1|110099.4|110049.4|110101.1|110051.1|110084.1|110034.1|39
1721720500000|2024-07-23 07:41:40|110099.3|110049.3|110107.4|110057.4|110108.4|110058.4|110099|110049|30
1721720510000|2024-07-23 07:41:50|110107.1|110057.1|110087.2|110037.2|110107.1|110057.1|110086.5|110036.5|39
1721720520000|2024-07-23 07:42:00|110086.9|110036.9|110084.7|110034.7|110086.9|110036.9|110078.5|110028.5|38
1721720530000|2024-07-23 07:42:10|110084.8|110034.8|110088.5|110038.5|110091.6|110041.6|110084.8|110034.8|37
1721720540000|2024-07-23 07:42:20|110088.6|110038.6|110096.9|110046.9|110096.9|110046.9|110085.3|110035.3|37
1721720550000|2024-07-23 07:42:30|110097.1|110047.1|110094.2|110044.2|110098.9|110048.9|110094.2|110044.2|25
1721720560000|2024-07-23 07:42:40|110094.4|110044.4|110090.5|110040.5|110094.9|110044.9|110086.8|110036.8|44
1721720570000|2024-07-23 07:42:50|110090.2|110040.2|110099.6|110049.6|110101.4|110051.4|110090.1|110040.1|37
1721720580000|2024-07-23 07:43:00|110099.5|110049.5|110101.6|110051.6|110101.6|110051.6|110096.1|110046.1|35
1721720590000|2024-07-23 07:43:10|110101.4|110051.4|110096.6|110046.6|110108.9|110058.9|110096.1|110046.1|47
1721720600000|2024-07-23 07:43:20|110096.2|110046.2|110098.2|110048.2|110098.5|110048.5|110095.6|110045.6|18
1721720610000|2024-07-23 07:43:30|110098.9|110048.9|110095.1|110045.1|110098.9|110048.9|110095.1|110045.1|11
1721720620000|2024-07-23 07:43:40|110094.9|110044.9|110093.4|110043.4|110095.8|110045.8|110093.3|110043.3|15
1721720630000|2024-07-23 07:43:50|110093.5|110043.5|110082|110057|110093.6|110057|110079.8|110039.6|14
1721720640000|2024-07-23 07:44:00|110082.2|110057.2|110079.6|110054.6|110087.3|110062.3|110079.6|110054.6|27
1721720650000|2024-07-23 07:44:10|110079.8|110054.8|110068.3|110043.3|110079.8|110054.8|110065.3|110040.3|30
1721720660000|2024-07-23 07:44:20|110068.1|110043.1|110071.4|110046.4|110072.9|110047.9|110067.5|110042.5|22
1721720670000|2024-07-23 07:44:30|110070.9|110045.9|110075|110050|110077.5|110052.5|110063.6|110038.6|39
1721720680000|2024-07-23 07:44:40|110074.7|110049.7|110084.5|110059.5|110084.7|110059.7|110070.7|110045.7|38
1721720690000|2024-07-23 07:44:50|110084.8|110059.8|110096.9|110071.9|110111.3|110086.3|110084.8|110059.8|45
1721720700000|2024-07-23 07:45:00|110096.5|110071.5|110096.5|110071.5|110101.9|110076.9|110095.4|110070.4|44
1721720710000|2024-07-23 07:45:10|110096.8|110071.8|110094.7|110069.7|110097.3|110072.3|110093.9|110068.9|29
1721720720000|2024-07-23 07:45:20|110094.8|110069.8|110093.8|110068.8|110099.8|110074.8|110093|110068|32
1721720730000|2024-07-23 07:45:30|110094.3|110069.3|110096.9|110046.9|110107.1|110071.6|110093.4|110044.3|47
1721720740000|2024-07-23 07:45:40|110096.8|110046.8|110093.7|110043.7|110096.8|110046.8|110092.3|110042.3|34
1721720750000|2024-07-23 07:45:50|110094.3|110044.3|110107.2|110057.2|110107.8|110057.8|110094.3|110044.3|40
1721720760000|2024-07-23 07:46:00|110106.1|110056.1|110100|110050|110107.2|110057.2|110098.7|110048.7|35
1721720770000|2024-07-23 07:46:10|110101.4|110051.4|110113.1|110063.1|110114|110064|110101.4|110051.4|32
1721720780000|2024-07-23 07:46:20|110113.4|110063.4|110112.1|110062.1|110113.7|110063.7|110110.1|110060.1|31
1721720790000|2024-07-23 07:46:30|110112|110062|110108.5|110058.5|110112.5|110062.5|110105.9|110055.9|33
1721720800000|2024-07-23 07:46:40|110106.6|110056.6|110106.3|110056.3|110110.4|110060.4|110105.3|110055.3|34
1721720810000|2024-07-23 07:46:50|110106.5|110056.5|110105.1|110055.1|110106.5|110056.5|110101.7|110051.7|42
1721720820000|2024-07-23 07:47:00|110105.2|110055.2|110107.1|110057.1|110113.8|110063.8|110105.2|110055.2|33
1721720830000|2024-07-23 07:47:10|110106.9|110056.9|110093.5|110043.5|110106.9|110056.9|110093.2|110043.2|41
1721720840000|2024-07-23 07:47:20|110092.8|110042.8|110079.5|110054.5|110097.6|110055.7|110079.2|110042.1|32
1721720850000|2024-07-23 07:47:30|110079.2|110054.2|110069.8|110044.8|110079.3|110054.3|110069.8|110044.8|24
1721720860000|2024-07-23 07:47:40|110068.4|110043.4|110062.7|110037.7|110069.5|110044.5|110062.7|110037.7|33
1721720870000|2024-07-23 07:47:50|110064.4|110039.4|110052.6|110002.6|110066|110039.5|110052.6|110002.6|44
1721720880000|2024-07-23 07:48:00|110052.4|110002.4|110062.1|110012.1|110062.1|110012.1|110048.6|109998.6|45
1721720890000|2024-07-23 07:48:10|110062|110012|110067.5|110017.5|110067.6|110017.6|110056.9|110006.9|46
1721720900000|2024-07-23 07:48:20|110067|110017|110059.1|110009.1|110067|110017|110058.8|110008.8|40
1721720910000|2024-07-23 07:48:30|110058.9|110008.9|110060.3|110010.3|110060.3|110010.3|110058.9|110008.9|27
1721720920000|2024-07-23 07:48:40|110061.1|110011.1|110062.1|110012.1|110063.4|110013.4|110058.9|110008.9|33
1721720930000|2024-07-23 07:48:50|110062.2|110012.2|110061.5|110011.5|110062.4|110012.4|110057.9|110007.9|42
1721720940000|2024-07-23 07:49:00|110061.6|110011.6|110065.7|110015.7|110065.7|110015.7|110061.4|110011.4|22
1721720950000|2024-07-23 07:49:10|110065.5|110015.5|110065.7|110015.7|110073.8|110023.8|110064.8|110014.8|52
1721720960000|2024-07-23 07:49:20|110065.9|110015.9|110063.2|110013.2|110065.9|110015.9|110060.6|110010.6|46
1721720970000|2024-07-23 07:49:30|110064.2|110014.2|110066.8|110016.8|110066.8|110016.8|110063.5|110013.5|20
1721720980000|2024-07-23 07:49:40|110067.5|110017.5|110071.4|110021.4|110073.9|110023.9|110067|110017|35
1721720990000|2024-07-23 07:49:50|110071.3|110021.3|110074|110024|110076.5|110026.5|110071.3|110021.3|22
1721721000000|2024-07-23 07:50:00|110074.5|110024.5|110085.2|110035.2|110085.2|110035.2|110074.5|110024.5|37
1721721010000|2024-07-23 07:50:10|110085.1|110035.1|110097.4|110047.4|110097.9|110047.9|110081.7|110031.7|47
1721721020000|2024-07-23 07:50:20|110097.1|110047.1|110099.5|110049.5|110102.4|110052.4|110095|110045|38
1721721030000|2024-07-23 07:50:30|110099.4|110049.4|110098.2|110048.2|110100|110050|110094.1|110044.1|43
1721721040000|2024-07-23 07:50:40|110098.3|110048.3|110114.3|110064.3|110118|110068|110098.3|110048.3|36
1721721050000|2024-07-23 07:50:50|110114.1|110064.1|110119.5|110069.5|110119.5|110069.5|110110.2|110060.2|34
1721721060000|2024-07-23 07:51:00|110119.4|110069.4|110108.7|110058.7|110119.4|110069.4|110108.5|110058.5|44
1721721070000|2024-07-23 07:51:10|110108.5|110058.5|110101.8|110051.8|110108.5|110058.5|110101.3|110051.3|22
1721721080000|2024-07-23 07:51:20|110102.2|110052.2|110094.4|110069.4|110102.2|110070.3|110089.3|110052.2|34
1721721090000|2024-07-23 07:51:30|110094.6|110069.6|110089.3|110064.3|110096.2|110071.2|110089.3|110064.3|26
1721721100000|2024-07-23 07:51:40|110089.8|110064.8|110082|110057|110090.6|110065.6|110076.3|110051.3|35
1721721110000|2024-07-23 07:51:50|110082.1|110057.1|110086.6|110061.6|110086.6|110061.6|110077.2|110052.2|32
1721721120000|2024-07-23 07:52:00|110086.7|110061.7|110089.7|110064.7|110092.2|110067.2|110086.7|110061.7|39
1721721130000|2024-07-23 07:52:10|110089.2|110064.2|110090.9|110065.9|110090.9|110065.9|110087.2|110062.2|24
1721721140000|2024-07-23 07:52:20|110091.2|110066.2|110101.4|110076.4|110102.3|110077.3|110091.2|110066.2|37
1721721150000|2024-07-23 07:52:30|110101.9|110076.9|110103.5|110078.5|110104.1|110079.1|110101.6|110076.6|23
1721721160000|2024-07-23 07:52:40|110103.7|110078.7|110106.5|110081.5|110106.5|110081.5|110103.1|110078.1|18
1721721170000|2024-07-23 07:52:50|110106.4|110081.4|110108.1|110083.1|110109.1|110084.1|110104|110079|37
1721721180000|2024-07-23 07:53:00|110107.8|110082.8|110109.2|110084.2|110109.7|110084.7|110107.3|110082.3|23
1721721190000|2024-07-23 07:53:10|110109.4|110084.4|110108|110083|110109.4|110084.4|110106.8|110081.8|20
1721721200000|2024-07-23 07:53:20|110107.8|110082.8|110101.9|110076.9|110107.8|110082.8|110101.9|110076.9|16
1721721210000|2024-07-23 07:53:30|110102|110077|110103.4|110078.4|110105.7|110080.7|110099.2|110074.2|28
1721721220000|2024-07-23 07:53:40|110103.3|110078.3|110106|110081|110106|110081|110103.3|110078.3|23
1721721230000|2024-07-23 07:53:50|110105.7|110080.7|110105.9|110080.9|110106.5|110081.5|110105.1|110080.1|20
1721721240000|2024-07-23 07:54:00|110105.8|110080.8|110110.4|110085.4|110111.7|110086.7|110100.7|110075.7|20
1721721250000|2024-07-23 07:54:10|110110.2|110085.2|110106.8|110081.8|110110.2|110085.2|110106.8|110081.8|17
1721721260000|2024-07-23 07:54:20|110106.3|110081.3|110108.9|110083.9|110110|110085|110104.7|110079.7|32
1721721270000|2024-07-23 07:54:30|110108.5|110083.5|110104.5|110079.5|110108.6|110083.6|110103.6|110078.6|29
1721721280000|2024-07-23 07:54:40|110104.3|110079.3|110104.2|110079.2|110106|110081|110103.7|110078.7|18
1721721290000|2024-07-23 07:54:50|110104.5|110079.5|110110.5|110085.5|110110.9|110085.9|110104.5|110079.5|31
1721721300000|2024-07-23 07:55:00|110110|110085|110131.6|110106.6|110132.4|110107.4|110109.8|110084.8|45
1721721310000|2024-07-23 07:55:10|110131.8|110106.8|110115.8|110090.8|110131.8|110106.8|110114.4|110089.4|35
1721721320000|2024-07-23 07:55:20|110115.5|110090.5|110130.7|110105.7|110130.7|110105.7|110114.9|110089.9|41
1721721330000|2024-07-23 07:55:30|110131.1|110106.1|110132.2|110107.2|110133.9|110108.9|110131.1|110106.1|22
1721721340000|2024-07-23 07:55:40|110132.6|110107.6|110131.7|110106.7|110134.6|110109.6|110131.5|110106.5|28
1721721350000|2024-07-23 07:55:50|110131.9|110106.9|110146.5|110121.5|110146.5|110121.5|110131.9|110106.9|24
1721721360000|2024-07-23 07:56:00|110146.8|110121.8|110147.9|110122.9|110152.2|110127.2|110146.2|110121.2|27
1721721370000|2024-07-23 07:56:10|110147.8|110122.8|110147.4|110122.4|110153.6|110128.6|110145.1|110120.1|33
1721721380000|2024-07-23 07:56:20|110147.2|110122.2|110141.7|110116.7|110148.5|110123.5|110141.7|110116.7|36
1721721390000|2024-07-23 07:56:30|110141.8|110116.8|110166.9|110141.9|110166.9|110141.9|110135.7|110110.7|40
1721721400000|2024-07-23 07:56:40|110167|110142|110166.3|110141.3|110168.8|110143.8|110166.2|110141.2|24
1721721410000|2024-07-23 07:56:50|110168.3|110143.3|110176.5|110151.5|110176.5|110151.5|110168|110143|24
1721721420000|2024-07-23 07:57:00|110175.1|110150.1|110192.5|110167.5|110193.9|110168.9|110167.2|110142.2|54
1721721430000|2024-07-23 07:57:10|110192.6|110167.6|110222.3|110172.3|110223.5|110173.5|110192.5|110156.8|48
1721721440000|2024-07-23 07:57:20|110209.5|110184.5|110205.1|110180.1|110209.5|110184.5|110201.1|110176.1|36
1721721450000|2024-07-23 07:57:30|110204.1|110179.1|110222.6|110172.6|110222.6|110184.6|110204|110170.6|33
1721721460000|2024-07-23 07:57:40|110222.5|110172.5|110224.8|110174.8|110226.5|110176.5|110222.5|110172.5|27
1721721470000|2024-07-23 07:57:50|110224.7|110174.7|110225.1|110175.1|110225.4|110175.4|110224.7|110174.7|5
1721721480000|2024-07-23 07:58:00|110224.6|110174.6|110222.6|110172.6|110225.5|110175.5|110222.6|110172.6|19
1721721490000|2024-07-23 07:58:10|110222.5|110172.5|110219.6|110194.6|110223|110194.9|110210.8|110172.5|25
1721721500000|2024-07-23 07:58:20|110219.4|110194.4|110219.1|110194.1|110220.9|110195.9|110218.8|110193.8|23
1721721510000|2024-07-23 07:58:30|110219|110194|110250.4|110225.4|110251.2|110226.2|110219|110194|49
1721721520000|2024-07-23 07:58:40|110249.7|110224.7|110241.9|110216.9|110250.3|110225.3|110241.9|110216.9|36
1721721530000|2024-07-23 07:58:50|110240.5|110215.5|110236.9|110211.9|110241.1|110216.1|110236|110211|32
1721721540000|2024-07-23 07:59:00|110237.5|110212.5|110233.7|110208.7|110239.1|110214.1|110233.7|110208.7|31
1721721550000|2024-07-23 07:59:10|110233.5|110208.5|110240.1|110215.1|110240.1|110215.1|110231.4|110206.4|39
1721721560000|2024-07-23 07:59:20|110239.9|110214.9|110248.1|110223.1|110248.1|110223.1|110239.9|110214.9|31
1721721570000|2024-07-23 07:59:30|110249|110224|110239.9|110214.9|110249.2|110224.2|110239|110214|39
1721721580000|2024-07-23 07:59:40|110240.3|110215.3|110242.7|110217.7|110244.1|110219.1|110239.9|110214.9|39
1721721590000|2024-07-23 07:59:50|110242.4|110217.4|110238.8|110213.8|110242.9|110217.9|110237.9|110212.9|38
1721721600000|2024-07-23 08:00:00|110238.7|110213.7|110224.5|110199.5|110238.7|110213.7|110224.5|110199.5|49
1721721610000|2024-07-23 08:00:10|110225.2|110200.2|110233.6|110208.6|110234.2|110209.2|110222.9|110197.9|40
1721721620000|2024-07-23 08:00:20|110234.1|110209.1|110238.5|110213.5|110239.1|110214.1|110228.2|110203.2|41
1721721630000|2024-07-23 08:00:30|110239.2|110214.2|110247.3|110222.3|110251.5|110226.5|110239.2|110214.2|41
1721721640000|2024-07-23 08:00:40|110247.1|110222.1|110240|110215|110247.1|110222.1|110238.1|110213.1|36
1721721650000|2024-07-23 08:00:50|110238.5|110213.5|110240.9|110215.9|110240.9|110215.9|110236.1|110211.1|43
1721721660000|2024-07-23 08:01:00|110240.3|110215.3|110239.9|110214.9|110240.6|110215.6|110235.3|110210.3|45
1721721670000|2024-07-23 08:01:10|110240|110215|110235.1|110210.1|110240.7|110215.7|110234|110209|41
1721721680000|2024-07-23 08:01:20|110234.5|110209.5|110227.9|110202.9|110234.5|110209.5|110221.8|110196.8|43
1721721690000|2024-07-23 08:01:30|110228.5|110203.5|110232.4|110207.4|110232.4|110207.4|110225.7|110200.7|42
1721721700000|2024-07-23 08:01:40|110232.5|110207.5|110233.9|110208.9|110233.9|110208.9|110228.5|110203.5|26
1721721710000|2024-07-23 08:01:50|110233.8|110208.8|110239.9|110214.9|110245.3|110220.3|110233.8|110208.8|26
1721721720000|2024-07-23 08:02:00|110240.9|110215.9|110260.6|110235.6|110261.2|110236.2|110240.6|110215.6|39
1721721730000|2024-07-23 08:02:10|110260.9|110235.9|110271.7|110221.7|110282|110237|110259.3|110221.7|44
1721721740000|2024-07-23 08:02:20|110271.6|110221.6|110279.6|110229.6|110280.1|110230.1|110270.6|110220.6|44
1721721750000|2024-07-23 08:02:30|110279.4|110229.4|110279.2|110229.2|110279.9|110229.9|110278.2|110228.2|26
1721721760000|2024-07-23 08:02:40|110279.3|110229.3|110286.6|110236.6|110287.3|110237.3|110279.3|110229.3|33
1721721770000|2024-07-23 08:02:50|110286.7|110236.7|110312.3|110262.3|110312.7|110262.7|110286.4|110236.4|50
1721721780000|2024-07-23 08:03:00|110312.4|110262.4|110294.1|110269.1|110320.7|110280.5|110294.1|110259.6|47
1721721790000|2024-07-23 08:03:10|110294.3|110269.3|110287|110262|110295|110270|110285.1|110260.1|28
1721721800000|2024-07-23 08:03:20|110286.9|110261.9|110295.3|110270.3|110296.8|110271.8|110286.9|110261.9|33
1721721810000|2024-07-23 08:03:30|110294.9|110269.9|110291.2|110266.2|110294.9|110269.9|110287.1|110262.1|27
1721721820000|2024-07-23 08:03:40|110291.3|110266.3|110311|110286|110311|110286|110291.2|110266.2|28
1721721830000|2024-07-23 08:03:50|110310.9|110285.9|110321.1|110296.1|110321.1|110296.1|110310.9|110285.9|38
1721721840000|2024-07-23 08:04:00|110320.9|110295.9|110320.6|110295.6|110322|110297|110319.1|110294.1|42
1721721850000|2024-07-23 08:04:10|110322.6|110297.6|110320.7|110295.7|110326.6|110301.6|110320.6|110295.6|42
1721721860000|2024-07-23 08:04:20|110320.9|110295.9|110323.9|110298.9|110323.9|110298.9|110320.7|110295.7|19
1721721870000|2024-07-23 08:04:30|110324.2|110299.2|110306|110281|110324.5|110299.5|110305.3|110280.3|32
1721721880000|2024-07-23 08:04:40|110306.1|110281.1|110307.6|110282.6|110309.7|110284.7|110306.1|110281.1|32
1721721890000|2024-07-23 08:04:50|110308.1|110283.1|110314.6|110289.6|110315.1|110290.1|110307.7|110282.7|31
1721721900000|2024-07-23 08:05:00|110314.7|110289.7|110313.8|110288.8|110315.3|110290.3|110308.7|110283.7|45
1721721910000|2024-07-23 08:05:10|110314.1|110289.1|110315.1|110290.1|110318.1|110293.1|110314.1|110289.1|36
1721721920000|2024-07-23 08:05:20|110315|110290|110311.1|110286.1|110315|110290|110309.1|110284.1|32
1721721930000|2024-07-23 08:05:30|110314.8|110289.8|110313.6|110288.6|110315.8|110290.8|110312.7|110287.7|32
1721721940000|2024-07-23 08:05:40|110313.7|110288.7|110287.4|110262.4|110313.7|110288.7|110283.1|110258.1|33
1721721950000|2024-07-23 08:05:50|110287.3|110262.3|110280.4|110255.4|110287.5|110262.5|110280|110255|34
1721721960000|2024-07-23 08:06:00|110280.3|110255.3|110278.1|110253.1|110284.7|110259.7|110277.2|110252.2|35
1721721970000|2024-07-23 08:06:10|110277.9|110252.9|110273.4|110248.4|110277.9|110252.9|110272.8|110247.8|26
1721721980000|2024-07-23 08:06:20|110273.3|110248.3|110269.9|110244.9|110273.3|110248.3|110267.9|110242.9|25
1721721990000|2024-07-23 08:06:30|110270.3|110245.3|110267.2|110242.2|110270.3|110245.3|110262.8|110237.8|40
1721722000000|2024-07-23 08:06:40|110267|110242|110262.5|110237.5|110267.4|110242.4|110262.1|110237.1|27
1721722010000|2024-07-23 08:06:50|110265.2|110240.2|110275|110250|110277.1|110252.1|110265.1|110240.1|38
1721722020000|2024-07-23 08:07:00|110275.1|110250.1|110285|110260|110286|110261|110275.1|110250.1|38
1721722030000|2024-07-23 08:07:10|110283.6|110258.6|110271.6|110246.6|110283.6|110258.6|110271.6|110246.6|36
1721722040000|2024-07-23 08:07:20|110271.4|110246.4|110280.3|110255.3|110280.4|110255.4|110267.3|110242.3|47
1721722050000|2024-07-23 08:07:30|110280.5|110255.5|110292.2|110267.2|110298.2|110273.2|110280.5|110255.5|46
1721722060000|2024-07-23 08:07:40|110292.3|110267.3|110303.6|110278.6|110303.6|110278.6|110291.6|110266.6|54
1721722070000|2024-07-23 08:07:50|110302.8|110277.8|110307|110282|110307.2|110282.2|110301.8|110276.8|27
1721722080000|2024-07-23 08:08:00|110305.5|110280.5|110302|110277|110305.5|110280.5|110301.5|110276.5|29
1721722090000|2024-07-23 08:08:10|110301.9|110276.9|110298.4|110273.4|110307.2|110282.2|110298.4|110273.4|40
1721722100000|2024-07-23 08:08:20|110298.5|110273.5|110306.7|110281.7|110309.8|110284.8|110298.5|110273.5|37
1721722110000|2024-07-23 08:08:30|110306.3|110281.3|110309.8|110284.8|110312.3|110287.3|110301.8|110276.8|40
1721722120000|2024-07-23 08:08:40|110309.6|110284.6|110286.6|110261.6|110313.6|110288.6|110286.4|110261.4|44
1721722130000|2024-07-23 08:08:50|110286.4|110261.4|110296.3|110271.3|110297.1|110272.1|110284.7|110259.7|32
1721722140000|2024-07-23 08:09:00|110296.4|110271.4|110292.9|110267.9|110299.9|110274.9|110291.6|110266.6|39
1721722150000|2024-07-23 08:09:10|110292.6|110267.6|110275.3|110250.3|110292.6|110267.6|110274.2|110249.2|33
1721722160000|2024-07-23 08:09:20|110275.2|110250.2|110260.8|110235.8|110275.5|110250.5|110260.8|110235.8|42
1721722170000|2024-07-23 08:09:30|110260.7|110235.7|110256.8|110231.8|110260.7|110235.7|110254.6|110229.6|30
1721722180000|2024-07-23 08:09:40|110257.1|110232.1|110252.1|110227.1|110262|110237|110250.1|110225.1|45
1721722190000|2024-07-23 08:09:50|110252.2|110227.2|110271.1|110246.1|110271.3|110246.3|110252.2|110227.2|39
1721722200000|2024-07-23 08:10:00|110271.2|110246.2|110265.8|110240.8|110273|110248|110265.8|110240.8|37
1721722210000|2024-07-23 08:10:10|110265.9|110240.9|110262.3|110237.3|110267.4|110242.4|110262.1|110237.1|29
1721722220000|2024-07-23 08:10:20|110262.5|110237.5|110265.6|110240.6|110265.9|110240.9|110256.6|110231.6|34
1721722230000|2024-07-23 08:10:30|110265.5|110240.5|110264.7|110239.7|110266.2|110241.2|110264.3|110239.3|21
1721722240000|2024-07-23 08:10:40|110260.1|110235.1|110264.4|110239.4|110265.2|110240.2|110260.1|110235.1|34
1721722250000|2024-07-23 08:10:50|110264.6|110239.6|110261.1|110236.1|110267.2|110242.2|110261.1|110236.1|33
1721722260000|2024-07-23 08:11:00|110261|110236|110250.3|110225.3|110261|110236|110250.3|110225.3|33
1721722270000|2024-07-23 08:11:10|110250.2|110225.2|110244.4|110219.4|110250.2|110225.2|110244.1|110219.1|32
1721722280000|2024-07-23 08:11:20|110244.2|110219.2|110245.3|110220.3|110245.8|110220.8|110242.7|110217.7|30
1721722290000|2024-07-23 08:11:30|110245.5|110220.5|110244.3|110219.3|110247.6|110222.6|110242.7|110217.7|30
1721722300000|2024-07-23 08:11:40|110244.2|110219.2|110250|110225|110252.1|110227.1|110244.2|110219.2|28
1721722310000|2024-07-23 08:11:50|110250.5|110225.5|110242.8|110217.8|110251.9|110226.9|110242.7|110217.7|33
1721722320000|2024-07-23 08:12:00|110242.7|110217.7|110237.8|110212.8|110242.9|110217.9|110236.7|110211.7|26
1721722330000|2024-07-23 08:12:10|110238.2|110213.2|110239.2|110214.2|110241.6|110216.6|110237.9|110212.9|25
1721722340000|2024-07-23 08:12:20|110239.3|110214.3|110235.2|110210.2|110239.8|110214.8|110234.1|110209.1|32
1721722350000|2024-07-23 08:12:30|110234.1|110209.1|110221.8|110171.8|110234.1|110209.1|110221.2|110171.2|44
1721722360000|2024-07-23 08:12:40|110221.5|110171.5|110214.2|110164.2|110221.5|110171.5|110214.2|110164.2|54
1721722370000|2024-07-23 08:12:50|110214.3|110164.3|110223.2|110173.2|110225.4|110175.4|110214.3|110164.3|54
1721722380000|2024-07-23 08:13:00|110223|110173|110228.6|110178.6|110228.8|110178.8|110223|110173|28
1721722390000|2024-07-23 08:13:10|110228.8|110178.8|110232.4|110182.4|110234.8|110184.8|110228.6|110178.6|29
1721722400000|2024-07-23 08:13:20|110232.3|110182.3|110233.1|110183.1|110233.3|110183.3|110230.8|110180.8|22
1721722410000|2024-07-23 08:13:30|110233.3|110183.3|110237.1|110187.1|110237.4|110187.4|110231.3|110181.3|24
1721722420000|2024-07-23 08:13:40|110236.9|110186.9|110214.9|110189.9|110237.3|110198.1|110214.9|110186.2|27
1721722430000|2024-07-23 08:13:50|110215|110190|110213.1|110188.1|110215.7|110190.7|110211.2|110186.2|28
1721722440000|2024-07-23 08:14:00|110213.3|110188.3|110214.3|110189.3|110216.5|110191.5|110213.1|110188.1|31
1721722450000|2024-07-23 08:14:10|110214.1|110189.1|110204.1|110179.1|110214.6|110189.6|110203.7|110178.7|33
1721722460000|2024-07-23 08:14:20|110204.2|110179.2|110172.3|110147.3|110207.2|110182.2|110171.7|110146.7|49
1721722470000|2024-07-23 08:14:30|110172.4|110147.4|110164.3|110139.3|110172.5|110147.5|110164.3|110139.3|25
1721722480000|2024-07-23 08:14:40|110164.5|110139.5|110169.7|110144.7|110170.5|110145.5|110164.5|110139.5|37
1721722490000|2024-07-23 08:14:50|110169.9|110144.9|110163.7|110138.7|110171|110146|110163.7|110138.7|40
1721722500000|2024-07-23 08:15:00|110160.6|110135.6|110157.1|110132.1|110162.8|110137.8|110157.1|110132.1|28
1721722510000|2024-07-23 08:15:10|110157.3|110132.3|110156.1|110131.1|110157.9|110132.9|110153.8|110128.8|34
1721722520000|2024-07-23 08:15:20|110156.3|110131.3|110160.9|110135.9|110161|110136|110154.7|110129.7|34
1721722530000|2024-07-23 08:15:30|110161|110136|110166.5|110141.5|110166.8|110141.8|110159.8|110134.8|29
1721722540000|2024-07-23 08:15:40|110166.7|110141.7|110170.6|110145.6|110170.7|110145.7|110162.4|110137.4|32
1721722550000|2024-07-23 08:15:50|110170.7|110145.7|110178.7|110153.7|110182.5|110157.5|110169.6|110144.6|32
1721722560000|2024-07-23 08:16:00|110177.2|110152.2|110164.8|110139.8|110177.2|110152.2|110163.4|110138.4|49
1721722570000|2024-07-23 08:16:10|110164.7|110139.7|110154.4|110129.4|110166|110141|110153.8|110128.8|43
1721722580000|2024-07-23 08:16:20|110154.8|110129.8|110158.3|110133.3|110159.1|110134.1|110154.4|110129.4|19
1721722590000|2024-07-23 08:16:30|110158.2|110133.2|110176.8|110151.8|110176.9|110151.9|110157.9|110132.9|43
1721722600000|2024-07-23 08:16:40|110177.2|110152.2|110170.4|110145.4|110177.8|110152.8|110169.8|110144.8|42
1721722610000|2024-07-23 08:16:50|110170.3|110145.3|110166.8|110141.8|110171.5|110146.5|110165|110140|33
1721722620000|2024-07-23 08:17:00|110166.6|110141.6|110153.3|110128.3|110166.7|110141.7|110153.2|110128.2|38
1721722630000|2024-07-23 08:17:10|110153.4|110128.4|110151.9|110126.9|110154.6|110129.6|110151.9|110126.9|17
1721722640000|2024-07-23 08:17:20|110152.8|110127.8|110157.1|110132.1|110157.1|110132.1|110151.6|110126.6|20
1721722650000|2024-07-23 08:17:30|110157.7|110132.7|110157.1|110132.1|110157.9|110132.9|110155|110130|21
1721722660000|2024-07-23 08:17:40|110157.2|110132.2|110158|110133|110167.5|110142.5|110157.1|110132.1|23
1721722670000|2024-07-23 08:17:50|110157.4|110132.4|110159|110134|110159.5|110134.5|110155.1|110130.1|21
1721722680000|2024-07-23 08:18:00|110158.8|110133.8|110161|110136|110161.4|110136.4|110158.1|110133.1|27
1721722690000|2024-07-23 08:18:10|110161.4|110136.4|110158.6|110133.6|110162|110137|110155.6|110130.6|32
1721722700000|2024-07-23 08:18:20|110158.7|110133.7|110155|110130|110161.4|110136.4|110155|110130|27
1721722710000|2024-07-23 08:18:30|110154.9|110129.9|110141.4|110116.4|110154.9|110129.9|110141.1|110116.1|33
1721722720000|2024-07-23 08:18:40|110142.1|110117.1|110133.3|110108.3|110145.5|110120.5|110133.3|110108.3|23
1721722730000|2024-07-23 08:18:50|110134|110109|110133.1|110108.1|110134.9|110109.9|110132.4|110107.4|20
1721722740000|2024-07-23 08:19:00|110132.9|110107.9|110128.9|110103.9|110132.9|110107.9|110127.1|110102.1|23
1721722750000|2024-07-23 08:19:10|110128.6|110103.6|110134.6|110109.6|110134.8|110109.8|110127.2|110102.2|23
1721722760000|2024-07-23 08:19:20|110134.7|110109.7|110136|110111|110137.7|110112.7|110134.7|110109.7|34
1721722770000|2024-07-23 08:19:30|110135.9|110110.9|110145.8|110120.8|110145.8|110120.8|110131.6|110106.6|40
1721722780000|2024-07-23 08:19:40|110145.7|110120.7|110144.6|110119.6|110146.6|110121.6|110144.3|110119.3|21
1721722790000|2024-07-23 08:19:50|110144.5|110119.5|110159.3|110134.3|110159.3|110134.3|110144.4|110119.4|39
1721722800000|2024-07-23 08:20:00|110160.5|110135.5|110170.6|110145.6|110172.7|110147.7|110160.5|110135.5|32
1721722810000|2024-07-23 08:20:10|110171.1|110146.1|110168.2|110143.2|110171.3|110146.3|110166.9|110141.9|21
1721722820000|2024-07-23 08:20:20|110168.4|110143.4|110169.7|110144.7|110170.4|110145.4|110163.3|110138.3|29
1721722830000|2024-07-23 08:20:30|110169.5|110144.5|110169.3|110144.3|110171.1|110146.1|110169.3|110144.3|30
1721722840000|2024-07-23 08:20:40|110169.5|110144.5|110164.5|110139.5|110169.5|110144.5|110164.2|110139.2|27
1721722850000|2024-07-23 08:20:50|110164.3|110139.3|110167.7|110142.7|110167.7|110142.7|110162.7|110137.7|29
1721722860000|2024-07-23 08:21:00|110167.3|110142.3|110164.3|110139.3|110167.8|110142.8|110158.2|110133.2|33
1721722870000|2024-07-23 08:21:10|110164.2|110139.2|110158.6|110133.6|110164.2|110139.2|110158.6|110133.6|18
1721722880000|2024-07-23 08:21:20|110158.9|110133.9|110158.1|110133.1|110160.3|110135.3|110157.9|110132.9|17
1721722890000|2024-07-23 08:21:30|110158.7|110133.7|110150.4|110125.4|110159.7|110134.7|110150.4|110125.4|33
1721722900000|2024-07-23 08:21:40|110150.8|110125.8|110136|110111|110151.1|110126.1|110135.8|110110.8|35
1721722910000|2024-07-23 08:21:50|110136.3|110111.3|110142.3|110117.3|110145.6|110120.6|110136.2|110111.2|36
1721722920000|2024-07-23 08:22:00|110142|110117|110141.6|110116.6|110142|110117|110140.7|110115.7|12
1721722930000|2024-07-23 08:22:10|110141.5|110116.5|110139.6|110114.6|110141.6|110116.6|110139.1|110114.1|23
1721722940000|2024-07-23 08:22:20|110139.7|110114.7|110140.3|110115.3|110140.5|110115.5|110139.6|110114.6|17
1721722950000|2024-07-23 08:22:30|110141.2|110116.2|110141.3|110116.3|110144.2|110119.2|110138.9|110113.9|31
1721722960000|2024-07-23 08:22:40|110141.4|110116.4|110140.4|110115.4|110141.5|110116.5|110139.5|110114.5|28
1721722970000|2024-07-23 08:22:50|110140.2|110115.2|110136.2|110111.2|110140.7|110115.7|110136.2|110111.2|14
1721722980000|2024-07-23 08:23:00|110135.9|110110.9|110139.4|110114.4|110139.4|110114.4|110135.9|110110.9|24
1721722990000|2024-07-23 08:23:10|110139.2|110114.2|110142.7|110117.7|110142.8|110117.8|110139.2|110114.2|26
1721723000000|2024-07-23 08:23:20|110142.6|110117.6|110149.2|110124.2|110150.7|110125.7|110142.1|110117.1|37
1721723010000|2024-07-23 08:23:30|110149.5|110124.5|110130.4|110105.4|110150.6|110125.6|110130.4|110105.4|32
1721723020000|2024-07-23 08:23:40|110130.7|110105.7|110128.9|110103.9|110131.6|110106.6|110125.1|110100.1|34
1721723030000|2024-07-23 08:23:50|110129.1|110104.1|110139.8|110114.8|110142|110117|110128.5|110103.5|28
1721723040000|2024-07-23 08:24:00|110139.7|110114.7|110144.9|110119.9|110145|110120|110138.5|110113.5|33
1721723050000|2024-07-23 08:24:10|110144.6|110119.6|110143.7|110118.7|110145.8|110120.8|110141.8|110116.8|32
1721723060000|2024-07-23 08:24:20|110143.8|110118.8|110151.2|110126.2|110152.1|110127.1|110143.8|110118.8|27
1721723070000|2024-07-23 08:24:30|110151.5|110126.5|110157|110132|110162.5|110137.5|110151.5|110126.5|33
1721723080000|2024-07-23 08:24:40|110156.8|110131.8|110156|110131|110156.9|110131.9|110156|110131|17
1721723090000|2024-07-23 08:24:50|110156.5|110131.5|110156|110131|110157.1|110132.1|110152.6|110127.6|20
1721723100000|2024-07-23 08:25:00|110155.6|110130.6|110156.7|110131.7|110157|110132|110155.6|110130.6|20
1721723110000|2024-07-23 08:25:10|110156.8|110131.8|110154.9|110129.9|110161.9|110136.9|110154.6|110129.6|36
1721723120000|2024-07-23 08:25:20|110154.7|110129.7|110159.4|110134.4|110160.3|110135.3|110154.7|110129.7|36
1721723130000|2024-07-23 08:25:30|110159.3|110134.3|110155.6|110130.6|110159.5|110134.5|110155.6|110130.6|35
1721723140000|2024-07-23 08:25:40|110155.7|110130.7|110132.7|110107.7|110155.7|110130.7|110132.7|110107.7|41
1721723150000|2024-07-23 08:25:50|110132.4|110107.4|110133.7|110108.7|110133.8|110108.8|110128.8|110103.8|37
1721723160000|2024-07-23 08:26:00|110133.6|110108.6|110132.5|110107.5|110135.4|110110.4|110132.5|110107.5|25
1721723170000|2024-07-23 08:26:10|110132.3|110107.3|110132.9|110107.9|110133.3|110108.3|110130.3|110105.3|24
1721723180000|2024-07-23 08:26:20|110133|110108|110129.8|110104.8|110133.7|110108.7|110127.7|110102.7|17
1721723190000|2024-07-23 08:26:30|110129.6|110104.6|110138.8|110113.8|110138.8|110113.8|110129.5|110104.5|18
1721723200000|2024-07-23 08:26:40|110139|110114|110144.4|110119.4|110144.9|110119.9|110139|110114|23
1721723210000|2024-07-23 08:26:50|110143.6|110118.6|110136.5|110111.5|110144|110119|110135.8|110110.8|21
1721723220000|2024-07-23 08:27:00|110136.2|110111.2|110142|110117|110145|110120|110135.9|110110.9|38
1721723230000|2024-07-23 08:27:10|110141.6|110116.6|110133.2|110108.2|110142.6|110117.6|110132|110107|41
1721723240000|2024-07-23 08:27:20|110132.1|110107.1|110110.4|110085.4|110132.1|110107.1|110110.2|110085.2|36
1721723250000|2024-07-23 08:27:30|110110.6|110085.6|110108|110083|110113|110088|110108|110083|34
1721723260000|2024-07-23 08:27:40|110106.9|110081.9|110098.7|110073.7|110106.9|110081.9|110098.6|110073.6|31
1721723270000|2024-07-23 08:27:50|110098.5|110073.5|110097.4|110047.4|110105.6|110073.6|110093.8|110047.3|39
1721723280000|2024-07-23 08:28:00|110097.1|110047.1|110098.5|110048.5|110099|110049|110095.1|110045.1|37
1721723290000|2024-07-23 08:28:10|110098.4|110048.4|110078.4|110028.4|110098.4|110048.4|110077.4|110027.4|44
1721723300000|2024-07-23 08:28:20|110077.5|110027.5|110084.3|110034.3|110085.1|110035.1|110077.5|110027.5|38
1721723310000|2024-07-23 08:28:30|110084.1|110034.1|110082.7|110032.7|110084.1|110034.1|110082.1|110032.1|22
1721723320000|2024-07-23 08:28:40|110082.5|110032.5|110081.4|110031.4|110082.8|110032.8|110078.4|110028.4|30
1721723330000|2024-07-23 08:28:50|110081.2|110031.2|110074|110024|110081.2|110031.2|110074|110024|23
1721723340000|2024-07-23 08:29:00|110073.3|110023.3|110071|110021|110080.3|110030.3|110069.1|110019.1|47
1721723350000|2024-07-23 08:29:10|110071.5|110021.5|110076.5|110026.5|110076.5|110026.5|110071.5|110021.5|30
1721723360000|2024-07-23 08:29:20|110076.8|110026.8|110066.9|110016.9|110076.8|110026.8|110066.9|110016.9|38
1721723370000|2024-07-23 08:29:30|110066.7|110016.7|110064.1|110014.1|110066.9|110016.9|110060.7|110010.7|41
1721723380000|2024-07-23 08:29:40|110064.2|110014.2|110063.7|110013.7|110069.1|110019.1|110062.4|110012.4|45
1721723390000|2024-07-23 08:29:50|110063.9|110013.9|110064.2|110014.2|110064.3|110014.3|110057.3|110007.3|43
1721723400000|2024-07-23 08:30:00|110065|110015|110033.2|110008.2|110065|110029.4|110033.1|110008.1|47
1721723410000|2024-07-23 08:30:10|110033|110008|110029.2|110004.2|110033|110008|110028.3|110003.3|24
1721723420000|2024-07-23 08:30:20|110029.4|110004.4|110028.7|110003.7|110029.4|110004.4|110027.4|110002.4|20
1721723430000|2024-07-23 08:30:30|110028.5|110003.5|110028.3|110003.3|110030.9|110005.9|110027.4|110002.4|31
1721723440000|2024-07-23 08:30:40|110028.5|110003.5|110031.9|110006.9|110034.7|110009.7|110028.5|110003.5|24
1721723450000|2024-07-23 08:30:50|110031.7|110006.7|110040.7|110015.7|110043.4|110018.4|110031.7|110006.7|24
1721723460000|2024-07-23 08:31:00|110041.2|110016.2|110041|110016|110041.8|110016.8|110040.6|110015.6|26
1721723470000|2024-07-23 08:31:10|110041.1|110016.1|110033.7|110008.7|110041.1|110016.1|110033.7|110008.7|29
1721723480000|2024-07-23 08:31:20|110033.8|110008.8|110034.5|110009.5|110034.5|110009.5|110028.2|110003.2|37
1721723490000|2024-07-23 08:31:30|110033.5|110008.5|110041.8|110016.8|110042.5|110017.5|110033.5|110008.5|36
1721723500000|2024-07-23 08:31:40|110041.7|110016.7|110035.4|110010.4|110042.3|110017.3|110033.1|110008.1|46
1721723510000|2024-07-23 08:31:50|110035.2|110010.2|110030|110005|110035.7|110010.7|110030|110005|22
1721723520000|2024-07-23 08:32:00|110030.2|110005.2|110025.7|110000.7|110030.2|110005.2|110025.7|110000.7|21
1721723530000|2024-07-23 08:32:10|110024|109999|110024.1|109999.1|110024.1|109999.1|110020.4|109995.4|24
1721723540000|2024-07-23 08:32:20|110024|109999|110020.5|109995.5|110024.2|109999.2|110020.5|109995.5|26
1721723550000|2024-07-23 08:32:30|110020.7|109995.7|110009|109984|110020.7|109995.7|110007.9|109982.9|19
1721723560000|2024-07-23 08:32:40|110010.1|109985.1|110012.1|109987.1|110015.2|109990.2|110010.1|109985.1|29
1721723570000|2024-07-23 08:32:50|110012.3|109987.3|110019.9|109994.9|110020.3|109995.3|110011.8|109986.8|22
1721723580000|2024-07-23 08:33:00|110020|109995|110023.7|109998.7|110023.7|109998.7|110019.7|109994.7|22
1721723590000|2024-07-23 08:33:10|110024.1|109999.1|110020.8|109995.8|110027|110002|110020.3|109995.3|19
1721723600000|2024-07-23 08:33:20|110021|109996|110021.4|109996.4|110024.6|109999.6|110020.7|109995.7|22
1721723610000|2024-07-23 08:33:30|110020.9|109995.9|110020|109995|110020.9|109995.9|110019.9|109994.9|12
1721723620000|2024-07-23 08:33:40|110019.9|109994.9|110021.6|109996.6|110021.7|109996.7|110018.5|109993.5|17
1721723630000|2024-07-23 08:33:50|110021.5|109996.5|110019.5|109994.5|110022.2|109997.2|110019.5|109994.5|23
1721723640000|2024-07-23 08:34:00|110019.3|109994.3|110019.9|109994.9|110019.9|109994.9|110016.9|109991.9|22
1721723650000|2024-07-23 08:34:10|110019.7|109994.7|110025.7|110000.7|110025.8|110000.8|110019.7|109994.7|18
1721723660000|2024-07-23 08:34:20|110025.6|110000.6|110023.5|109998.5|110025.7|110000.7|110021.4|109996.4|22
1721723670000|2024-07-23 08:34:30|110022.9|109997.9|110017.7|109992.7|110022.9|109997.9|110017.7|109992.7|15
1721723680000|2024-07-23 08:34:40|110017.6|109992.6|110016|109991|110017.9|109992.9|110015.5|109990.5|20
1721723690000|2024-07-23 08:34:50|110015.9|109990.9|110012.5|109987.5|110015.9|109990.9|110012.4|109987.4|14
1721723700000|2024-07-23 08:35:00|110012.7|109987.7|110010.9|109985.9|110013.1|109988.1|110010.9|109985.9|19
1721723710000|2024-07-23 08:35:10|110011.9|109986.9|110014.1|109989.1|110014.3|109989.3|110010.6|109985.6|17
1721723720000|2024-07-23 08:35:20|110014.3|109989.3|110010.4|109985.4|110015.6|109990.6|110010.4|109985.4|30
1721723730000|2024-07-23 08:35:30|110010.5|109985.5|110018.1|109993.1|110018.1|109993.1|110009.7|109984.7|18
1721723740000|2024-07-23 08:35:40|110018|109993|110014.2|109989.2|110018|109993|110014|109989|30
1721723750000|2024-07-23 08:35:50|110014.3|109989.3|110013.3|109988.3|110017.1|109992.1|110012.9|109987.9|26
1721723760000|2024-07-23 08:36:00|110013.8|109988.8|110014.1|109989.1|110014.6|109989.6|110009.2|109984.2|27
1721723770000|2024-07-23 08:36:10|110014.5|109989.5|110015.2|109990.2|110016.7|109991.7|110014.5|109989.5|20
1721723780000|2024-07-23 08:36:20|110015.1|109990.1|110015.9|109990.9|110018|109993|110015|109990|23
1721723790000|2024-07-23 08:36:30|110015.6|109990.6|110019.3|109994.3|110019.3|109994.3|110015.2|109990.2|33
1721723800000|2024-07-23 08:36:40|110019.1|109994.1|110020.2|109995.2|110022.5|109997.5|110017.6|109992.6|24
1721723810000|2024-07-23 08:36:50|110020|109995|110025.5|110000.5|110025.5|110000.5|110019.2|109994.2|16
1721723820000|2024-07-23 08:37:00|110026|110001|110034.8|110009.8|110034.8|110009.8|110026|110001|24
1721723830000|2024-07-23 08:37:10|110034.9|110009.9|110035.6|110010.6|110035.6|110010.6|110034.3|110009.3|13
1721723840000|2024-07-23 08:37:20|110036|110011|110033.7|110008.7|110036.3|110011.3|110033.4|110008.4|17
1721723850000|2024-07-23 08:37:30|110033.9|110008.9|110034.6|110009.6|110035.2|110010.2|110033.8|110008.8|15
1721723860000|2024-07-23 08:37:40|110034.5|110009.5|110034.7|110009.7|110035.1|110010.1|110033.8|110008.8|14
1721723870000|2024-07-23 08:37:50|110034.9|110009.9|110034.9|110009.9|110035.6|110010.6|110034.2|110009.2|14
1721723880000|2024-07-23 08:38:00|110034.7|110009.7|110029.7|110004.7|110034.7|110009.7|110029.7|110004.7|19
1721723890000|2024-07-23 08:38:10|110029.5|110004.5|110030.3|110005.3|110030.3|110005.3|110026.5|110001.5|24
1721723900000|2024-07-23 08:38:20|110031.1|110006.1|110021.4|109996.4|110032.6|110007.6|110021.4|109996.4|18
1721723910000|2024-07-23 08:38:30|110020.9|109995.9|110024.4|109999.4|110024.4|109999.4|110020.4|109995.4|25
1721723920000|2024-07-23 08:38:40|110024.3|109999.3|110083.3|110033.3|110083.3|110033.3|110019.5|109994.5|40
1721723930000|2024-07-23 08:38:50|110083.5|110033.5|110092.8|110042.8|110093.7|110043.7|110081.4|110031.4|32
1721723940000|2024-07-23 08:39:00|110092.9|110042.9|110085.9|110035.9|110093.6|110043.6|110082.6|110032.6|36
1721723950000|2024-07-23 08:39:10|110086.2|110036.2|110087.4|110037.4|110087.5|110037.5|110086.2|110036.2|16
1721723960000|2024-07-23 08:39:20|110088.1|110038.1|110083.7|110033.7|110088.1|110038.1|110083.7|110033.7|18
1721723970000|2024-07-23 08:39:30|110083.1|110033.1|110083.7|110033.7|110084.9|110034.9|110082.7|110032.7|19
1721723980000|2024-07-23 08:39:40|110084|110034|110084.6|110034.6|110086.5|110036.5|110083.8|110033.8|31
1721723990000|2024-07-23 08:39:50|110084.5|110034.5|110082.9|110032.9|110084.6|110034.6|110082.9|110032.9|15
1721724000000|2024-07-23 08:40:00|110082.8|110032.8|110084.7|110034.7|110085.4|110035.4|110079.3|110029.3|20
1721724010000|2024-07-23 08:40:10|110084.3|110034.3|110081.6|110031.6|110085.1|110035.1|110081.6|110031.6|21
1721724020000|2024-07-23 08:40:20|110081.2|110031.2|110081.3|110031.3|110081.8|110031.8|110080|110030|22
1721724030000|2024-07-23 08:40:30|110081.4|110031.4|110082.9|110032.9|110083.5|110033.5|110081.4|110031.4|14
1721724040000|2024-07-23 08:40:40|110083.1|110033.1|110082.7|110032.7|110083.8|110033.8|110081.9|110031.9|21
1721724050000|2024-07-23 08:40:50|110082.9|110032.9|110084.5|110034.5|110084.6|110034.6|110082.4|110032.4|13
1721724060000|2024-07-23 08:41:00|110084.7|110034.7|110086.9|110036.9|110086.9|110036.9|110084.7|110034.7|14
1721724070000|2024-07-23 08:41:10|110086.6|110036.6|110103.1|110053.1|110103.2|110053.2|110086.1|110036.1|29
1721724080000|2024-07-23 08:41:20|110103.3|110053.3|110083.4|110058.4|110103.3|110065.2|110083.4|110053.3|28
1721724090000|2024-07-23 08:41:30|110083.7|110058.7|110080.3|110055.3|110084|110059|110078.8|110053.8|22
1721724100000|2024-07-23 08:41:40|110080.2|110055.2|110077|110052|110080.2|110055.2|110075.7|110050.7|24
1721724110000|2024-07-23 08:41:50|110077.6|110052.6|110077.6|110052.6|110077.6|110052.6|110075.3|110050.3|22
1721724120000|2024-07-23 08:42:00|110077.5|110052.5|110078.5|110053.5|110078.8|110053.8|110077.2|110052.2|24
1721724130000|2024-07-23 08:42:10|110078.8|110053.8|110081.2|110056.2|110081.3|110056.3|110078.8|110053.8|12
1721724140000|2024-07-23 08:42:20|110081.1|110056.1|110081.1|110056.1|110082.2|110057.2|110081|110056|13
1721724150000|2024-07-23 08:42:30|110081.8|110056.8|110075.7|110050.7|110081.8|110056.8|110075.4|110050.4|23
1721724160000|2024-07-23 08:42:40|110075.6|110050.6|110070.4|110045.4|110075.6|110050.6|110069.8|110044.8|23
1721724170000|2024-07-23 08:42:50|110070.6|110045.6|110064.7|110039.7|110071.5|110046.5|110064.6|110039.6|20
1721724180000|2024-07-23 08:43:00|110064.6|110039.6|110060.8|110035.8|110065.3|110040.3|110060.8|110035.8|35
1721724190000|2024-07-23 08:43:10|110060.9|110035.9|110057|110032|110061.1|110036.1|110056.5|110031.5|24
1721724200000|2024-07-23 08:43:20|110056.6|110031.6|110053.2|110028.2|110056.6|110031.6|110053|110028|23
1721724210000|2024-07-23 08:43:30|110052.8|110027.8|110049.9|110024.9|110055.9|110030.9|110049.8|110024.8|25
1721724220000|2024-07-23 08:43:40|110049.8|110024.8|110048.6|110023.6|110049.9|110024.9|110048.6|110023.6|26
1721724230000|2024-07-23 08:43:50|110048.5|110023.5|110041|110016|110048.5|110023.5|110040.3|110015.3|28
1721724240000|2024-07-23 08:44:00|110041.1|110016.1|110045.3|110020.3|110045.7|110020.7|110040.3|110015.3|29
1721724250000|2024-07-23 08:44:10|110044.6|110019.6|110044.3|110019.3|110044.9|110019.9|110042.2|110017.2|27
1721724260000|2024-07-23 08:44:20|110044.2|110019.2|110036.1|110011.1|110044.4|110019.4|110032.4|110007.4|32
1721724270000|2024-07-23 08:44:30|110036|110011|110039.7|110014.7|110040.1|110015.1|110035.9|110010.9|25
1721724280000|2024-07-23 08:44:40|110039.6|110014.6|110044.8|110019.8|110044.8|110019.8|110039.2|110014.2|21
1721724290000|2024-07-23 08:44:50|110044.6|110019.6|110043.6|110018.6|110044.9|110019.9|110043.1|110018.1|17
1721724300000|2024-07-23 08:45:00|110043.5|110018.5|110046.9|110021.9|110046.9|110021.9|110041.9|110016.9|23
1721724310000|2024-07-23 08:45:10|110048.8|110023.8|110046.2|110021.2|110049.2|110024.2|110045.8|110020.8|16
1721724320000|2024-07-23 08:45:20|110046|110021|110053.2|110028.2|110053.2|110028.2|110046|110021|23
1721724330000|2024-07-23 08:45:30|110053.3|110028.3|110058.8|110033.8|110058.8|110033.8|110053.1|110028.1|26
1721724340000|2024-07-23 08:45:40|110059.5|110034.5|110055.2|110030.2|110061.2|110036.2|110055.2|110030.2|19
1721724350000|2024-07-23 08:45:50|110055.7|110030.7|110057.7|110032.7|110058.5|110033.5|110055.1|110030.1|15
1721724360000|2024-07-23 08:46:00|110058.1|110033.1|110056.9|110031.9|110058.4|110033.4|110055.7|110030.7|28
1721724370000|2024-07-23 08:46:10|110055.8|110030.8|110058.9|110033.9|110060.3|110035.3|110051.8|110026.8|31
1721724380000|2024-07-23 08:46:20|110059|110034|110057.1|110032.1|110062.2|110037.2|110057.1|110032.1|16
1721724390000|2024-07-23 08:46:30|110056.2|110031.2|110056|110031|110057.1|110032.1|110055.9|110030.9|21
1721724400000|2024-07-23 08:46:40|110056.3|110031.3|110062.7|110037.7|110063.3|110038.3|110056.3|110031.3|26
1721724410000|2024-07-23 08:46:50|110062.6|110037.6|110067.6|110042.6|110067.9|110042.9|110062.6|110037.6|12
1721724420000|2024-07-23 08:47:00|110066.9|110041.9|110059.7|110034.7|110066.9|110041.9|110059.7|110034.7|21
1721724430000|2024-07-23 08:47:10|110059.2|110034.2|110058.9|110033.9|110059.3|110034.3|110057.8|110032.8|12
1721724440000|2024-07-23 08:47:20|110059.1|110034.1|110059.9|110034.9|110060.2|110035.2|110059|110034|14
1721724450000|2024-07-23 08:47:30|110060.2|110035.2|110059.2|110034.2|110060.2|110035.2|110058|110033|16
1721724460000|2024-07-23 08:47:40|110059.7|110034.7|110063.4|110038.4|110064.5|110039.5|110059.7|110034.7|15
1721724470000|2024-07-23 08:47:50|110063.5|110038.5|110066.4|110041.4|110066.4|110041.4|110063.5|110038.5|18
1721724480000|2024-07-23 08:48:00|110067.3|110042.3|110087.3|110062.3|110087.5|110062.5|110067.3|110042.3|27
1721724490000|2024-07-23 08:48:10|110087.2|110062.2|110091.6|110066.6|110093|110068|110086.3|110061.3|28
1721724500000|2024-07-23 08:48:20|110091.7|110066.7|110092.1|110067.1|110092.2|110067.2|110090.4|110065.4|19
1721724510000|2024-07-23 08:48:30|110092.3|110067.3|110098.1|110073.1|110098.2|110073.2|110092.3|110067.3|17
1721724520000|2024-07-23 08:48:40|110097.9|110072.9|110098.9|110073.9|110102.2|110077.2|110097|110072|19
1721724530000|2024-07-23 08:48:50|110099.7|110074.7|110099.5|110074.5|110102.6|110077.6|110099.4|110074.4|33
1721724540000|2024-07-23 08:49:00|110099.2|110074.2|110102|110077|110103|110078|110097|110072|25
1721724550000|2024-07-23 08:49:10|110102.5|110077.5|110099.9|110074.9|110102.9|110077.9|110095.8|110070.8|15
1721724560000|2024-07-23 08:49:20|110099.6|110074.6|110097.2|110072.2|110099.6|110074.6|110096.1|110071.1|10
1721724570000|2024-07-23 08:49:30|110097.3|110072.3|110105.4|110080.4|110105.7|110080.7|110097.3|110072.3|16
1721724580000|2024-07-23 08:49:40|110105.2|110080.2|110106.8|110081.8|110107.1|110082.1|110104.8|110079.8|12
1721724590000|2024-07-23 08:49:50|110107.6|110082.6|110107.5|110082.5|110107.9|110082.9|110106.9|110081.9|19
1721724600000|2024-07-23 08:50:00|110107.4|110082.4|110110.5|110085.5|110114.7|110089.7|110106.3|110081.3|37
1721724610000|2024-07-23 08:50:10|110109.2|110084.2|110118|110093|110118|110093|110106.7|110081.7|25
1721724620000|2024-07-23 08:50:20|110117.9|110092.9|110127.7|110102.7|110132.9|110107.9|110115.5|110090.5|49
1721724630000|2024-07-23 08:50:30|110127.4|110102.4|110125.9|110100.9|110127.8|110102.8|110125.9|110100.9|13
1721724640000|2024-07-23 08:50:40|110124.9|110099.9|110128.5|110103.5|110129.2|110104.2|110124.9|110099.9|15
1721724650000|2024-07-23 08:50:50|110128.4|110103.4|110128|110103|110129.1|110104.1|110128|110103|13
1721724660000|2024-07-23 08:51:00|110128.2|110103.2|110132.2|110107.2|110132.2|110107.2|110127.2|110102.2|17
1721724670000|2024-07-23 08:51:10|110132|110107|110135.6|110110.6|110135.8|110110.8|110130.5|110105.5|29
1721724680000|2024-07-23 08:51:20|110135.4|110110.4|110140|110115|110141.1|110116.1|110135.4|110110.4|28
1721724690000|2024-07-23 08:51:30|110140.6|110115.6|110138.6|110113.6|110141.3|110116.3|110138.6|110113.6|21
1721724700000|2024-07-23 08:51:40|110138.5|110113.5|110112|110087|110138.5|110113.5|110111.6|110086.6|29
1721724710000|2024-07-23 08:51:50|110111.9|110086.9|110109.6|110084.6|110112|110087|110107.7|110082.7|16
1721724720000|2024-07-23 08:52:00|110111.1|110086.1|110107|110082|110114.5|110089.5|110107|110082|25
1721724730000|2024-07-23 08:52:10|110107.1|110082.1|110101.2|110076.2|110107.1|110082.1|110101.2|110076.2|31
1721724740000|2024-07-23 08:52:20|110101.1|110076.1|110101.9|110076.9|110106.9|110081.9|110101|110076|29
1721724750000|2024-07-23 08:52:30|110101.8|110076.8|110099|110074|110101.8|110076.8|110096.3|110071.3|15
1721724760000|2024-07-23 08:52:40|110099.1|110074.1|110101.7|110076.7|110103.1|110078.1|110099.1|110074.1|18
1721724770000|2024-07-23 08:52:50|110101.6|110076.6|110098.5|110073.5|110101.9|110076.9|110097.9|110072.9|17
1721724780000|2024-07-23 08:53:00|110098.4|110073.4|110094.6|110069.6|110099|110074|110094.6|110069.6|20
1721724790000|2024-07-23 08:53:10|110094.5|110069.5|110094.9|110069.9|110094.9|110069.9|110094.5|110069.5|4
1721724800000|2024-07-23 08:53:20|110095.5|110070.5|110095.3|110070.3|110095.6|110070.6|110094.7|110069.7|15
1721724810000|2024-07-23 08:53:30|110094.8|110069.8|110086.6|110061.6|110094.8|110069.8|110086.6|110061.6|22
1721724820000|2024-07-23 08:53:40|110086.2|110061.2|110099.2|110074.2|110100.5|110075.5|110086.1|110061.1|21
1721724830000|2024-07-23 08:53:50|110099.3|110074.3|110100.1|110075.1|110102|110077|110098.5|110073.5|23
1721724840000|2024-07-23 08:54:00|110100.5|110075.5|110107.8|110082.8|110107.8|110082.8|110100.5|110075.5|23
1721724850000|2024-07-23 08:54:10|110107.7|110082.7|110108.9|110083.9|110108.9|110083.9|110107.1|110082.1|14
1721724860000|2024-07-23 08:54:20|110108.8|110083.8|110114.6|110089.6|110115.2|110090.2|110108.6|110083.6|18
1721724870000|2024-07-23 08:54:30|110114.7|110089.7|110108.9|110083.9|110114.8|110089.8|110108.4|110083.4|18
1721724880000|2024-07-23 08:54:40|110108.8|110083.8|110109.8|110084.8|110110|110085|110108.7|110083.7|10
1721724890000|2024-07-23 08:54:50|110110|110085|110115.5|110090.5|110115.5|110090.5|110109.2|110084.2|11
1721724900000|2024-07-23 08:55:00|110115.6|110090.6|110124.6|110099.6|110124.6|110099.6|110115.6|110090.6|29
1721724910000|2024-07-23 08:55:10|110124.5|110099.5|110129|110104|110130.6|110105.6|110120.4|110095.4|26
1721724920000|2024-07-23 08:55:20|110128.8|110103.8|110128.5|110103.5|110128.9|110103.9|110128.4|110103.4|13
1721724930000|2024-07-23 08:55:30|110128.6|110103.6|110133.8|110108.8|110133.8|110108.8|110127.7|110102.7|30
1721724940000|2024-07-23 08:55:40|110134.5|110109.5|110136.3|110111.3|110136.8|110111.8|110134.5|110109.5|19
1721724950000|2024-07-23 08:55:50|110136.4|110111.4|110137.9|110112.9|110138.8|110113.8|110135.7|110110.7|19
1721724960000|2024-07-23 08:56:00|110138.2|110113.2|110134.9|110109.9|110138.3|110113.3|110130.1|110105.1|29
1721724970000|2024-07-23 08:56:10|110135.1|110110.1|110133.1|110108.1|110135.1|110110.1|110132.6|110107.6|16
1721724980000|2024-07-23 08:56:20|110133.2|110108.2|110128.4|110103.4|110135|110110|110128.4|110103.4|22
1721724990000|2024-07-23 08:56:30|110128.3|110103.3|110125.7|110100.7|110128.3|110103.3|110125.6|110100.6|16
1721725000000|2024-07-23 08:56:40|110125.6|110100.6|110120.1|110095.1|110125.6|110100.6|110119.7|110094.7|16
1721725010000|2024-07-23 08:56:50|110119.8|110094.8|110119|110094|110120.5|110095.5|110118.4|110093.4|26
1721725020000|2024-07-23 08:57:00|110118.6|110093.6|110120.1|110095.1|110120.5|110095.5|110118.1|110093.1|26
1721725030000|2024-07-23 08:57:10|110120.2|110095.2|110129.5|110104.5|110136.2|110111.2|110120.2|110095.2|44
1721725040000|2024-07-23 08:57:20|110130.6|110105.6|110143|110118|110143.1|110118.1|110130.6|110105.6|39
1721725050000|2024-07-23 08:57:30|110142.8|110117.8|110149.9|110124.9|110151.3|110126.3|110142.8|110117.8|30
1721725060000|2024-07-23 08:57:40|110149.8|110124.8|110152.5|110127.5|110155.1|110130.1|110146.9|110121.9|32
1721725070000|2024-07-23 08:57:50|110152.1|110127.1|110170.3|110120.3|110170.3|110127.1|110152.1|110114.1|42
1721725080000|2024-07-23 08:58:00|110170|110120|110178.4|110128.4|110178.5|110128.5|110170|110120|37
1721725090000|2024-07-23 08:58:10|110178.8|110128.8|110163.9|110138.9|110178.8|110143|110163.4|110128.2|21
1721725100000|2024-07-23 08:58:20|110164.9|110139.9|110171.7|110146.7|110173.1|110148.1|110163.7|110138.7|33
1721725110000|2024-07-23 08:58:30|110171.9|110146.9|110169|110144|110171.9|110146.9|110168.7|110143.7|27
1721725120000|2024-07-23 08:58:40|110168.6|110143.6|110166.7|110141.7|110168.8|110143.8|110166.1|110141.1|24
1721725130000|2024-07-23 08:58:50|110166.2|110141.2|110172.2|110122.2|110184.6|110141.2|110166.2|110121.7|42
1721725140000|2024-07-23 08:59:00|110172.1|110122.1|110172.1|110122.1|110172.4|110122.4|110171.8|110121.8|17
1721725150000|2024-07-23 08:59:10|110175.9|110125.9|110170.3|110145.3|110181.8|110147.4|110170.3|110124.1|21
1721725160000|2024-07-23 08:59:20|110170.5|110145.5|110158.5|110133.5|110171|110146|110155.8|110130.8|31
1721725170000|2024-07-23 08:59:30|110158.6|110133.6|110154.4|110129.4|110158.8|110133.8|110154.4|110129.4|21
1721725180000|2024-07-23 08:59:40|110154.1|110129.1|110166.7|110116.7|110169.3|110131.5|110154.1|110116.3|29
1721725190000|2024-07-23 08:59:50|110166.4|110116.4|110177.7|110127.7|110178.1|110128.1|110165.5|110115.5|36
1721725200000|2024-07-23 09:00:00|110177.9|110127.9|110179.3|110129.3|110185|110135|110177.5|110127.5|50
1721725210000|2024-07-23 09:00:10|110180|110130|110182.3|110132.3|110186.3|110136.3|110180|110130|34
1721725220000|2024-07-23 09:00:20|110182.7|110132.7|110181.8|110131.8|110186.5|110136.5|110180|110130|28
1721725230000|2024-07-23 09:00:30|110181.9|110131.9|110185.3|110135.3|110186.2|110136.2|110181.9|110131.9|25
1721725240000|2024-07-23 09:00:40|110185|110135|110184.6|110134.6|110185.2|110135.2|110177|110127|33
1721725250000|2024-07-23 09:00:50|110185.5|110135.5|110206.1|110156.1|110206.1|110156.1|110185.5|110135.5|48
1721725260000|2024-07-23 09:01:00|110206.4|110156.4|110201.4|110151.4|110206.5|110156.5|110199.5|110149.5|50
1721725270000|2024-07-23 09:01:10|110202.2|110152.2|110211.4|110161.4|110212.7|110162.7|110202.2|110152.2|39
1721725280000|2024-07-23 09:01:20|110211.1|110161.1|110213.2|110163.2|110213.4|110163.4|110211.1|110161.1|24
1721725290000|2024-07-23 09:01:30|110213.1|110163.1|110212.3|110162.3|110219.3|110169.3|110212.3|110162.3|35
1721725300000|2024-07-23 09:01:40|110212.5|110162.5|110210.2|110160.2|110212.5|110162.5|110209.6|110159.6|23
1721725310000|2024-07-23 09:01:50|110210.4|110160.4|110214.7|110164.7|110214.7|110164.7|110210.4|110160.4|20
1721725320000|2024-07-23 09:02:00|110214.8|110164.8|110215.6|110165.6|110215.6|110165.6|110213.8|110163.8|18
1721725330000|2024-07-23 09:02:10|110220.2|110170.2|110221.1|110171.1|110225|110175|110219.7|110169.7|36
1721725340000|2024-07-23 09:02:20|110221|110171|110219.2|110169.2|110221.7|110171.7|110217.9|110167.9|32
1721725350000|2024-07-23 09:02:30|110219.3|110169.3|110224.6|110174.6|110226.6|110176.6|110218.4|110168.4|26
1721725360000|2024-07-23 09:02:40|110224.9|110174.9|110225.7|110175.7|110226.2|110176.2|110224.6|110174.6|21
1721725370000|2024-07-23 09:02:50|110225.9|110175.9|110224.2|110174.2|110229.2|110179.2|110224|110174|23
1721725380000|2024-07-23 09:03:00|110224|110174|110213.6|110163.6|110224|110174|110213.6|110163.6|27
1721725390000|2024-07-23 09:03:10|110213.2|110163.2|110199.6|110174.6|110213.5|110178.3|110199.6|110161.7|33
1721725400000|2024-07-23 09:03:20|110199.8|110174.8|110186.4|110161.4|110202.2|110177.2|110186.3|110161.3|35
1721725410000|2024-07-23 09:03:30|110182.4|110157.4|110173.3|110148.3|110182.4|110157.4|110173|110148|29
1721725420000|2024-07-23 09:03:40|110173.2|110148.2|110168.1|110143.1|110174.5|110149.5|110167.2|110142.2|34
1721725430000|2024-07-23 09:03:50|110168.2|110143.2|110178.2|110153.2|110178.4|110153.4|110168.2|110143.2|29
1721725440000|2024-07-23 09:04:00|110178.4|110153.4|110178.1|110153.1|110179.6|110154.6|110177.7|110152.7|26
1721725450000|2024-07-23 09:04:10|110178.4|110153.4|110180.6|110155.6|110180.7|110155.7|110178.2|110153.2|17
1721725460000|2024-07-23 09:04:20|110180.8|110155.8|110185.4|110160.4|110185.6|110160.6|110180.6|110155.6|15
1721725470000|2024-07-23 09:04:30|110185.6|110160.6|110184.4|110159.4|110188.5|110163.5|110184.4|110159.4|17
1721725480000|2024-07-23 09:04:40|110184.5|110159.5|110189|110164|110191|110166|110184.5|110159.5|34
1721725490000|2024-07-23 09:04:50|110189.1|110164.1|110193.6|110168.6|110193.6|110168.6|110189.1|110164.1|17
1721725500000|2024-07-23 09:05:00|110193.9|110168.9|110216.9|110166.9|110216.9|110181.3|110193.9|110166.9|31
1721725510000|2024-07-23 09:05:10|110218.9|110168.9|110222.3|110172.3|110226.4|110176.4|110218.9|110168.9|31
1721725520000|2024-07-23 09:05:20|110222.7|110172.7|110218.8|110168.8|110225.3|110175.3|110218.4|110168.4|30
1721725530000|2024-07-23 09:05:30|110218.7|110168.7|110238.8|110188.8|110239.4|110189.4|110218.7|110168.7|35
1721725540000|2024-07-23 09:05:40|110238.9|110188.9|110233.7|110183.7|110239.2|110189.2|110228.2|110178.2|48
1721725550000|2024-07-23 09:05:50|110234|110184|110227.2|110177.2|110234.1|110184.1|110227.2|110177.2|28
1721725560000|2024-07-23 09:06:00|110227.1|110177.1|110219.6|110194.6|110227.3|110194.8|110215|110177.1|22
1721725570000|2024-07-23 09:06:10|110219.9|110194.9|110222.8|110197.8|110222.8|110197.8|110219.5|110194.5|27
1721725580000|2024-07-23 09:06:20|110222.7|110197.7|110221.6|110196.6|110222.7|110197.7|110221.2|110196.2|13
1721725590000|2024-07-23 09:06:30|110221.5|110196.5|110217.2|110192.2|110221.6|110196.6|110216.5|110191.5|21
1721725600000|2024-07-23 09:06:40|110217.1|110192.1|110198.3|110173.3|110217.8|110192.8|110198.3|110173.3|40
1721725610000|2024-07-23 09:06:50|110198.5|110173.5|110205.7|110180.7|110205.9|110180.9|110198.4|110173.4|27
1721725620000|2024-07-23 09:07:00|110205.4|110180.4|110198.9|110173.9|110205.4|110180.4|110198.9|110173.9|26
1721725630000|2024-07-23 09:07:10|110198.8|110173.8|110188.2|110163.2|110199|110174|110183.6|110158.6|30
1721725640000|2024-07-23 09:07:20|110187.9|110162.9|110183.1|110158.1|110188.5|110163.5|110183.1|110158.1|40
1721725650000|2024-07-23 09:07:30|110182.6|110157.6|110174.1|110149.1|110183.3|110158.3|110174.1|110149.1|43
1721725660000|2024-07-23 09:07:40|110174.3|110149.3|110177.2|110152.2|110177.3|110152.3|110173.7|110148.7|25
1721725670000|2024-07-23 09:07:50|110176.3|110151.3|110205.2|110180.2|110205.2|110180.2|110176.3|110151.3|47
1721725680000|2024-07-23 09:08:00|110205|110180|110208.9|110183.9|110213.4|110188.4|110205|110180|45
1721725690000|2024-07-23 09:08:10|110208.7|110183.7|110217|110192|110217.4|110192.4|110207.9|110182.9|36
1721725700000|2024-07-23 09:08:20|110217.1|110192.1|110248.9|110198.9|110249.9|110199.9|110217.1|110183.9|37
1721725710000|2024-07-23 09:08:30|110251.5|110201.5|110246.6|110196.6|110251.5|110201.5|110246.3|110196.3|42
1721725720000|2024-07-23 09:08:40|110247|110197|110240.6|110190.6|110248.2|110198.2|110240.4|110190.4|45
1721725730000|2024-07-23 09:08:50|110240.8|110190.8|110233.5|110183.5|110241.5|110191.5|110233.5|110183.5|26
1721725740000|2024-07-23 09:09:00|110234.9|110184.9|110245.6|110195.6|110245.8|110195.8|110234.9|110184.9|37
1721725750000|2024-07-23 09:09:10|110246.6|110196.6|110253.2|110203.2|110253.2|110203.2|110245.6|110195.6|48
1721725760000|2024-07-23 09:09:20|110253.5|110203.5|110249.9|110199.9|110254.6|110204.6|110249.9|110199.9|32
1721725770000|2024-07-23 09:09:30|110249.8|110199.8|110237.1|110187.1|110249.8|110199.8|110235.6|110185.6|38
1721725780000|2024-07-23 09:09:40|110237|110187|110243|110193|110245.4|110195.4|110237|110187|33
1721725790000|2024-07-23 09:09:50|110241.7|110191.7|110238.1|110188.1|110242.2|110192.2|110238|110188|24
1721725800000|2024-07-23 09:10:00|110237.4|110187.4|110228|110178|110237.4|110187.4|110228|110178|30
1721725810000|2024-07-23 09:10:10|110227.8|110177.8|110232.3|110182.3|110232.3|110182.3|110226|110176|27
1721725820000|2024-07-23 09:10:20|110232.2|110182.2|110230.3|110180.3|110232.2|110182.2|110226.9|110176.9|32
1721725830000|2024-07-23 09:10:30|110230.1|110180.1|110219|110169|110230.2|110180.2|110219|110169|21
1721725840000|2024-07-23 09:10:40|110214.4|110164.4|110194|110169|110214.4|110174.9|110194|110164.4|25
1721725850000|2024-07-23 09:10:50|110194.3|110169.3|110205.3|110180.3|110205.6|110180.6|110194.3|110169.3|33
1721725860000|2024-07-23 09:11:00|110205.6|110180.6|110197.4|110172.4|110206.3|110181.3|110197.4|110172.4|27
1721725870000|2024-07-23 09:11:10|110197.5|110172.5|110204.1|110179.1|110207|110182|110197.5|110172.5|30
1721725880000|2024-07-23 09:11:20|110204|110179|110213.9|110188.9|110214|110189|110203.6|110178.6|20
1721725890000|2024-07-23 09:11:30|110214.1|110189.1|110212.5|110187.5|110215.9|110190.9|110212.2|110187.2|26
1721725900000|2024-07-23 09:11:40|110212.4|110187.4|110224|110199|110225.9|110200.9|110212.3|110187.3|37
1721725910000|2024-07-23 09:11:50|110223.8|110198.8|110219.6|110194.6|110223.8|110198.8|110219.3|110194.3|22
1721725920000|2024-07-23 09:12:00|110219.4|110194.4|110219.1|110194.1|110219.5|110194.5|110217.3|110192.3|25
1721725930000|2024-07-23 09:12:10|110219.6|110194.6|110218.6|110193.6|110220.1|110195.1|110218.3|110193.3|23
1721725940000|2024-07-23 09:12:20|110219|110194|110222.7|110197.7|110222.7|110197.7|110218.9|110193.9|13
1721725950000|2024-07-23 09:12:30|110222.8|110197.8|110223.4|110198.4|110225.1|110200.1|110222.8|110197.8|20
1721725960000|2024-07-23 09:12:40|110223.5|110198.5|110223.5|110198.5|110224.5|110199.5|110223|110198|13
1721725970000|2024-07-23 09:12:50|110223.1|110198.1|110222.9|110197.9|110223.8|110198.8|110222.2|110197.2|20
1721725980000|2024-07-23 09:13:00|110223.3|110198.3|110223.1|110198.1|110224.5|110199.5|110222.9|110197.9|23
1721725990000|2024-07-23 09:13:10|110223.3|110198.3|110230.1|110205.1|110230.2|110205.2|110223.2|110198.2|22
1721726000000|2024-07-23 09:13:20|110230.4|110205.4|110237.4|110212.4|110237.6|110212.6|110229.2|110204.2|30
1721726010000|2024-07-23 09:13:30|110237.2|110212.2|110232.7|110207.7|110237.2|110212.2|110232.7|110207.7|33
1721726020000|2024-07-23 09:13:40|110232.9|110207.9|110235.3|110210.3|110235.7|110210.7|110231.8|110206.8|22
1721726030000|2024-07-23 09:13:50|110235.4|110210.4|110234.5|110209.5|110236.4|110211.4|110234.4|110209.4|15
1721726040000|2024-07-23 09:14:00|110234|110209|110234|110209|110234.3|110209.3|110230.9|110205.9|28
1721726050000|2024-07-23 09:14:10|110233.8|110208.8|110234.1|110209.1|110235.3|110210.3|110233.6|110208.6|24
1721726060000|2024-07-23 09:14:20|110233.5|110208.5|110217.3|110192.3|110233.7|110208.7|110215.4|110190.4|44
1721726070000|2024-07-23 09:14:30|110218.3|110193.3|110209.6|110184.6|110221.1|110196.1|110208.9|110183.9|24
1721726080000|2024-07-23 09:14:40|110209.7|110184.7|110210.9|110185.9|110212.1|110187.1|110209.6|110184.6|21
1721726090000|2024-07-23 09:14:50|110210.8|110185.8|110214.1|110189.1|110214.2|110189.2|110209|110184|19
1721726100000|2024-07-23 09:15:00|110213.9|110188.9|110214.4|110189.4|110214.5|110189.5|110213.6|110188.6|11
1721726110000|2024-07-23 09:15:10|110214.6|110189.6|110215.8|110190.8|110216.1|110191.1|110214.6|110189.6|10
1721726120000|2024-07-23 09:15:20|110215.7|110190.7|110215.3|110190.3|110215.8|110190.8|110215.2|110190.2|12
1721726130000|2024-07-23 09:15:30|110215.5|110190.5|110217.6|110192.6|110218.3|110193.3|110215.1|110190.1|16
1721726140000|2024-07-23 09:15:40|110217.8|110192.8|110221.6|110196.6|110221.6|110196.6|110217.8|110192.8|15
1721726150000|2024-07-23 09:15:50|110221.7|110196.7|110224.1|110199.1|110224.5|110199.5|110221.5|110196.5|22
1721726160000|2024-07-23 09:16:00|110224.4|110199.4|110242.5|110217.5|110242.7|110217.7|110223.3|110198.3|24
1721726170000|2024-07-23 09:16:10|110243.3|110218.3|110255.8|110230.8|110256.6|110231.6|110243.3|110218.3|31
1721726180000|2024-07-23 09:16:20|110255.7|110230.7|110258.5|110233.5|110258.7|110233.7|110255.7|110230.7|16
1721726190000|2024-07-23 09:16:30|110258.2|110233.2|110256.1|110231.1|110258.2|110233.2|110255.8|110230.8|17
1721726200000|2024-07-23 09:16:40|110256.2|110231.2|110246.4|110221.4|110256.3|110231.3|110246.4|110221.4|21
1721726210000|2024-07-23 09:16:50|110246.2|110221.2|110251.7|110226.7|110252.1|110227.1|110244.7|110219.7|22
1721726220000|2024-07-23 09:17:00|110252.2|110227.2|110272.5|110222.5|110272.5|110231.7|110251.6|110219.1|31
1721726230000|2024-07-23 09:17:10|110272.9|110222.9|110280.3|110230.3|110280.3|110230.3|110272.5|110222.5|36
1721726240000|2024-07-23 09:17:20|110280|110230|110269.4|110219.4|110281.5|110231.5|110269.4|110219.4|29
1721726250000|2024-07-23 09:17:30|110269.6|110219.6|110266.8|110216.8|110270|110220|110266.8|110216.8|17
1721726260000|2024-07-23 09:17:40|110266.9|110216.9|110267|110217|110267.6|110217.6|110266.2|110216.2|21
1721726270000|2024-07-23 09:17:50|110267.1|110217.1|110265.3|110240.3|110268|110243|110256.5|110217.1|28
1721726280000|2024-07-23 09:18:00|110265.2|110240.2|110261|110236|110265.2|110240.2|110261|110236|21
1721726290000|2024-07-23 09:18:10|110260.9|110235.9|110257.9|110232.9|110262.2|110237.2|110257.9|110232.9|12
1721726300000|2024-07-23 09:18:20|110256.4|110231.4|110253|110228|110256.4|110231.4|110251.4|110226.4|33
1721726310000|2024-07-23 09:18:30|110252.9|110227.9|110249.5|110224.5|110252.9|110227.9|110249.5|110224.5|20
1721726320000|2024-07-23 09:18:40|110249.7|110224.7|110244.7|110219.7|110251.7|110226.7|110244.2|110219.2|16
1721726330000|2024-07-23 09:18:50|110244.8|110219.8|110245.6|110220.6|110246.8|110221.8|110244.2|110219.2|27
1721726340000|2024-07-23 09:19:00|110245.5|110220.5|110242.6|110217.6|110245.5|110220.5|110240|110215|19
1721726350000|2024-07-23 09:19:10|110242.8|110217.8|110244.5|110219.5|110244.7|110219.7|110242.8|110217.8|23
1721726360000|2024-07-23 09:19:20|110244.6|110219.6|110246.5|110221.5|110246.8|110221.8|110244.6|110219.6|21
1721726370000|2024-07-23 09:19:30|110246.6|110221.6|110247|110222|110247.3|110222.3|110246.6|110221.6|9
1721726380000|2024-07-23 09:19:40|110246.8|110221.8|110248.5|110223.5|110249.5|110224.5|110246.5|110221.5|22
1721726390000|2024-07-23 09:19:50|110248.6|110223.6|110250.4|110225.4|110250.4|110225.4|110248.2|110223.2|18
1721726400000|2024-07-23 09:20:00|110249.9|110224.9|110249.3|110224.3|110250.7|110225.7|110249.3|110224.3|16
1721726410000|2024-07-23 09:20:10|110249.6|110224.6|110241.1|110216.1|110251.6|110226.6|110240.8|110215.8|26
1721726420000|2024-07-23 09:20:20|110241.2|110216.2|110242.1|110217.1|110243.4|110218.4|110241.2|110216.2|22
1721726430000|2024-07-23 09:20:30|110241.9|110216.9|110242.1|110217.1|110242.1|110217.1|110240.8|110215.8|19
1721726440000|2024-07-23 09:20:40|110242.3|110217.3|110242.2|110217.2|110242.4|110217.4|110239.6|110214.6|21
1721726450000|2024-07-23 09:20:50|110242.1|110217.1|110229.4|110204.4|110242.1|110217.1|110229.3|110204.3|22
1721726460000|2024-07-23 09:21:00|110229.2|110204.2|110232.2|110207.2|110232.2|110207.2|110229.2|110204.2|23
1721726470000|2024-07-23 09:21:10|110231.9|110206.9|110233.8|110208.8|110233.8|110208.8|110231.9|110206.9|13
1721726480000|2024-07-23 09:21:20|110233.2|110208.2|110222.6|110197.6|110233.2|110208.2|110222.4|110197.4|30
1721726490000|2024-07-23 09:21:30|110222.4|110197.4|110222.1|110197.1|110222.7|110197.7|110222.1|110197.1|11
1721726500000|2024-07-23 09:21:40|110222.2|110197.2|110222.6|110197.6|110222.7|110197.7|110222.2|110197.2|15
1721726510000|2024-07-23 09:21:50|110222.7|110197.7|110227.2|110202.2|110228.5|110203.5|110222.7|110197.7|23
1721726520000|2024-07-23 09:22:00|110227.1|110202.1|110231.9|110206.9|110231.9|110206.9|110226.6|110201.6|48
1721726530000|2024-07-23 09:22:10|110231.8|110206.8|110231.2|110206.2|110231.8|110206.8|110229.9|110204.9|43
1721726540000|2024-07-23 09:22:20|110231.5|110206.5|110223.1|110198.1|110231.5|110206.5|110222.9|110197.9|27
1721726550000|2024-07-23 09:22:30|110222.9|110197.9|110224.5|110199.5|110225.3|110200.3|110222.4|110197.4|29
1721726560000|2024-07-23 09:22:40|110224.3|110199.3|110222.8|110197.8|110224.5|110199.5|110222.6|110197.6|14
1721726570000|2024-07-23 09:22:50|110222.6|110197.6|110234.4|110184.4|110234.4|110197.6|110221.3|110183.5|18
1721726580000|2024-07-23 09:23:00|110233.8|110183.8|110224.2|110174.2|110233.8|110183.8|110221.9|110171.9|26
1721726590000|2024-07-23 09:23:10|110223.1|110173.1|110228.1|110178.1|110228.1|110178.1|110223.1|110173.1|23
1721726600000|2024-07-23 09:23:20|110228.3|110178.3|110216.2|110166.2|110228.3|110178.3|110216.1|110166.1|26
1721726610000|2024-07-23 09:23:30|110216.1|110166.1|110219.1|110169.1|110219.5|110169.5|110216.1|110166.1|25
1721726620000|2024-07-23 09:23:40|110219.2|110169.2|110216.8|110166.8|110223.9|110173.9|110216.6|110166.6|23
1721726630000|2024-07-23 09:23:50|110216.3|110166.3|110210.8|110160.8|110216.3|110166.3|110210.8|110160.8|26
1721726640000|2024-07-23 09:24:00|110210.6|110160.6|110198.6|110148.6|110212.7|110162.7|110198.6|110148.6|28
1721726650000|2024-07-23 09:24:10|110198.9|110148.9|110199.4|110149.4|110199.4|110149.4|110198.8|110148.8|13
1721726660000|2024-07-23 09:24:20|110199.6|110149.6|110198.9|110148.9|110202.4|110152.4|110198.4|110148.4|28
1721726670000|2024-07-23 09:24:30|110199.5|110149.5|110201.4|110151.4|110202.1|110152.1|110199.5|110149.5|15
1721726680000|2024-07-23 09:24:40|110201.5|110151.5|110201.6|110151.6|110203.3|110153.3|110201.5|110151.5|11
1721726690000|2024-07-23 09:24:50|110203.2|110153.2|110202.6|110152.6|110204.2|110154.2|110201.6|110151.6|19
1721726700000|2024-07-23 09:25:00|110203.6|110153.6|110202.3|110152.3|110203.7|110153.7|110200.7|110150.7|16
1721726710000|2024-07-23 09:25:10|110200.8|110150.8|110201.4|110151.4|110203.2|110153.2|110200.7|110150.7|16
1721726720000|2024-07-23 09:25:20|110201.6|110151.6|110203.3|110153.3|110203.3|110153.3|110200.2|110150.2|17
1721726730000|2024-07-23 09:25:30|110203.5|110153.5|110205.6|110155.6|110205.6|110155.6|110203.1|110153.1|18
1721726740000|2024-07-23 09:25:40|110205.7|110155.7|110206|110156|110208.6|110158.6|110204.6|110154.6|22
1721726750000|2024-07-23 09:25:50|110205.4|110155.4|110206|110156|110209.3|110159.3|110205.4|110155.4|16
1721726760000|2024-07-23 09:26:00|110206.1|110156.1|110211.2|110161.2|110213.1|110163.1|110206.1|110156.1|21
1721726770000|2024-07-23 09:26:10|110211.4|110161.4|110211|110161|110212.6|110162.6|110209.1|110159.1|18
1721726780000|2024-07-23 09:26:20|110211.2|110161.2|110211.7|110161.7|110211.8|110161.8|110210.3|110160.3|12
1721726790000|2024-07-23 09:26:30|110210|110160|110208.3|110158.3|110211.7|110161.7|110207.7|110157.7|24
1721726800000|2024-07-23 09:26:40|110208.1|110158.1|110211.1|110161.1|110211.2|110161.2|110207.7|110157.7|25
1721726810000|2024-07-23 09:26:50|110211.2|110161.2|110207.3|110157.3|110211.2|110161.2|110207.2|110157.2|13
1721726820000|2024-07-23 09:27:00|110207.4|110157.4|110207.7|110157.7|110209.9|110159.9|110207.4|110157.4|19
1721726830000|2024-07-23 09:27:10|110207.8|110157.8|110209.5|110159.5|110209.7|110159.7|110207.1|110157.1|18
1721726840000|2024-07-23 09:27:20|110209.3|110159.3|110209.5|110159.5|110209.5|110159.5|110207.9|110157.9|16
1721726850000|2024-07-23 09:27:30|110209.6|110159.6|110210.4|110160.4|110211.4|110161.4|110209.6|110159.6|17
1721726860000|2024-07-23 09:27:40|110210.9|110160.9|110214.8|110164.8|110214.9|110164.9|110210.7|110160.7|17
1721726870000|2024-07-23 09:27:50|110214.7|110164.7|110217.9|110167.9|110218.4|110168.4|110214.6|110164.6|18
1721726880000|2024-07-23 09:28:00|110217.4|110167.4|110214.3|110164.3|110218.6|110168.6|110214.1|110164.1|27
1721726890000|2024-07-23 09:28:10|110214.1|110164.1|110211.8|110161.8|110214.7|110164.7|110211.3|110161.3|19
1721726900000|2024-07-23 09:28:20|110211.6|110161.6|110209.9|110159.9|110213.1|110163.1|110209.9|110159.9|13
1721726910000|2024-07-23 09:28:30|110209.6|110159.6|110213.5|110163.5|110213.9|110163.9|110209.1|110159.1|23
1721726920000|2024-07-23 09:28:40|110213.6|110163.6|110213.4|110163.4|110215.1|110165.1|110213.3|110163.3|14
1721726930000|2024-07-23 09:28:50|110213.2|110163.2|110213|110163|110214.9|110164.9|110212.5|110162.5|21
1721726940000|2024-07-23 09:29:00|110213.1|110163.1|110215.8|110165.8|110216.4|110166.4|110211.9|110161.9|21
1721726950000|2024-07-23 09:29:10|110215.6|110165.6|110212.8|110162.8|110216.1|110166.1|110212|110162|25
1721726960000|2024-07-23 09:29:20|110212.7|110162.7|110216.6|110166.6|110216.6|110166.6|110212.6|110162.6|25
1721726970000|2024-07-23 09:29:30|110216.1|110166.1|110216.9|110166.9|110217.6|110167.6|110215.7|110165.7|18
1721726980000|2024-07-23 09:29:40|110217|110167|110212.8|110162.8|110217.9|110167.9|110212.7|110162.7|23
1721726990000|2024-07-23 09:29:50|110213.8|110163.8|110211.7|110161.7|110216.6|110166.6|110211.7|110161.7|24
1721727000000|2024-07-23 09:30:00|110214.3|110164.3|110212|110162|110215.5|110165.5|110209.8|110159.8|21
1721727010000|2024-07-23 09:30:10|110210.9|110160.9|110205.2|110155.2|110211.5|110161.5|110204.8|110154.8|27
1721727020000|2024-07-23 09:30:20|110205.4|110155.4|110207.6|110157.6|110207.6|110157.6|110203.1|110153.1|26
1721727030000|2024-07-23 09:30:30|110208|110158|110204.9|110154.9|110209.2|110159.2|110204.9|110154.9|29
1721727040000|2024-07-23 09:30:40|110206.5|110156.5|110208.5|110158.5|110208.5|110158.5|110204.8|110154.8|14
1721727050000|2024-07-23 09:30:50|110208.9|110158.9|110217.6|110167.6|110217.6|110167.6|110208.9|110158.9|32
1721727060000|2024-07-23 09:31:00|110217.3|110167.3|110211.6|110161.6|110218.2|110168.2|110211.5|110161.5|25
1721727070000|2024-07-23 09:31:10|110211.7|110161.7|110212.2|110162.2|110212.3|110162.3|110210.2|110160.2|24
1721727080000|2024-07-23 09:31:20|110213.4|110163.4|110216.9|110166.9|110216.9|110166.9|110213.3|110163.3|23
1721727090000|2024-07-23 09:31:30|110217|110167|110218|110168|110218.9|110168.9|110216.6|110166.6|16
1721727100000|2024-07-23 09:31:40|110218.1|110168.1|110224.9|110174.9|110225|110175|110218.1|110168.1|20
1721727110000|2024-07-23 09:31:50|110224.7|110174.7|110209.4|110184.4|110225.4|110189|110209.4|110174.7|19
1721727120000|2024-07-23 09:32:00|110207.5|110182.5|110201.9|110176.9|110207.5|110182.5|110201.9|110176.9|19
1721727130000|2024-07-23 09:32:10|110201.6|110176.6|110205.1|110180.1|110205.2|110180.2|110201.3|110176.3|16
1721727140000|2024-07-23 09:32:20|110205.2|110180.2|110207|110182|110208|110183|110205.2|110180.2|13
1721727150000|2024-07-23 09:32:30|110219.5|110169.5|110209|110159|110221.1|110171.1|110209|110159|19
1721727160000|2024-07-23 09:32:40|110208.8|110158.8|110211.9|110161.9|110213.3|110163.3|110208.7|110158.7|18
1721727170000|2024-07-23 09:32:50|110211.7|110161.7|110215.9|110165.9|110218.3|110168.3|110211.5|110161.5|28
1721727180000|2024-07-23 09:33:00|110217|110167|110214.8|110164.8|110221.6|110171.6|110214.8|110164.8|18
1721727190000|2024-07-23 09:33:10|110214.6|110164.6|110185.1|110135.1|110214.6|110164.6|110185.1|110135.1|32
1721727200000|2024-07-23 09:33:20|110184.3|110134.3|110182|110132|110185|110135|110181.3|110131.3|33
1721727210000|2024-07-23 09:33:30|110182.3|110132.3|110184.9|110134.9|110185.1|110135.1|110182.3|110132.3|14
1721727220000|2024-07-23 09:33:40|110185.2|110135.2|110181.3|110131.3|110185.6|110135.6|110181.2|110131.2|23
1721727230000|2024-07-23 09:33:50|110181.1|110131.1|110167|110117|110181.1|110132.3|110157.3|110113.8|32
1721727240000|2024-07-23 09:34:00|110166.9|110116.9|110166.4|110116.4|110167.8|110117.8|110162.1|110112.1|22
1721727250000|2024-07-23 09:34:10|110166|110116|110167.4|110117.4|110167.7|110117.7|110166|110116|14
1721727260000|2024-07-23 09:34:20|110167.2|110117.2|110169.4|110119.4|110169.5|110119.5|110166.3|110116.3|22
1721727270000|2024-07-23 09:34:30|110170.5|110120.5|110165.1|110115.1|110170.8|110120.8|110163.7|110113.7|27
1721727280000|2024-07-23 09:34:40|110165|110115|110167.4|110117.4|110168|110118|110165|110115|16
1721727290000|2024-07-23 09:34:50|110167.3|110117.3|110159.4|110109.4|110167.3|110117.3|110154.7|110104.7|33
1721727300000|2024-07-23 09:35:00|110159.3|110109.3|110149.7|110099.7|110159.3|110109.3|110148.2|110098.2|17
1721727310000|2024-07-23 09:35:10|110149.5|110099.5|110150.3|110100.3|110150.4|110100.4|110148.1|110098.1|13
1721727320000|2024-07-23 09:35:20|110150.7|110100.7|110153.9|110103.9|110155.8|110105.8|110150.6|110100.6|20
1721727330000|2024-07-23 09:35:30|110151.5|110101.5|110151.9|110101.9|110153.3|110103.3|110151.5|110101.5|11
1721727340000|2024-07-23 09:35:40|110152|110102|110136.9|110111.9|110152.1|110112.5|110136.6|110101.1|18
1721727350000|2024-07-23 09:35:50|110136.8|110111.8|110138.8|110113.8|110138.9|110113.9|110136.7|110111.7|9
1721727360000|2024-07-23 09:36:00|110138.5|110113.5|110141.9|110116.9|110142.8|110117.8|110138.1|110113.1|19
1721727370000|2024-07-23 09:36:10|110142|110117|110144.8|110119.8|110144.8|110119.8|110142|110117|19
1721727380000|2024-07-23 09:36:20|110144.6|110119.6|110143.9|110118.9|110145.2|110120.2|110143.9|110118.9|14
1721727390000|2024-07-23 09:36:30|110144.5|110119.5|110148.5|110123.5|110148.6|110123.6|110144.5|110119.5|18
1721727400000|2024-07-23 09:36:40|110148.6|110123.6|110146|110121|110149|110124|110145.8|110120.8|12
1721727410000|2024-07-23 09:36:50|110146.1|110121.1|110147|110122|110148.2|110123.2|110146.1|110121.1|15
1721727420000|2024-07-23 09:37:00|110147.1|110122.1|110142.7|110117.7|110147.2|110122.2|110142.7|110117.7|17
1721727430000|2024-07-23 09:37:10|110142.8|110117.8|110142.6|110117.6|110143.1|110118.1|110141.8|110116.8|17
1721727440000|2024-07-23 09:37:20|110142.7|110117.7|110142.6|110117.6|110142.7|110117.7|110142.6|110117.6|2
1721727450000|2024-07-23 09:37:30|110142.7|110117.7|110141.9|110116.9|110142.7|110117.7|110141.7|110116.7|17
1721727460000|2024-07-23 09:37:40|110141.8|110116.8|110141.6|110116.6|110142.1|110117.1|110141.6|110116.6|9
1721727470000|2024-07-23 09:37:50|110141.7|110116.7|110141.4|110116.4|110141.7|110116.7|110140.2|110115.2|16
1721727480000|2024-07-23 09:38:00|110141.5|110116.5|110141.9|110116.9|110142.1|110117.1|110141.5|110116.5|8
1721727490000|2024-07-23 09:38:10|110142|110117|110142.7|110117.7|110142.8|110117.8|110141.5|110116.5|22
1721727500000|2024-07-23 09:38:20|110142.8|110117.8|110150.9|110125.9|110151|110126|110142.8|110117.8|21
1721727510000|2024-07-23 09:38:30|110151.2|110126.2|110151.8|110126.8|110152|110127|110151.1|110126.1|24
1721727520000|2024-07-23 09:38:40|110151.6|110126.6|110151.2|110126.2|110151.8|110126.8|110151.2|110126.2|7
1721727530000|2024-07-23 09:38:50|110151.1|110126.1|110155.2|110130.2|110155.2|110130.2|110150.8|110125.8|28
1721727540000|2024-07-23 09:39:00|110154.9|110129.9|110149.1|110124.1|110154.9|110129.9|110149.1|110124.1|23
1721727550000|2024-07-23 09:39:10|110149.2|110124.2|110168.8|110143.8|110168.8|110143.8|110149.2|110124.2|37
1721727560000|2024-07-23 09:39:20|110168.4|110143.4|110166.2|110141.2|110168.4|110143.4|110166|110141|20
1721727570000|2024-07-23 09:39:30|110165.9|110140.9|110162.8|110137.8|110165.9|110140.9|110162.8|110137.8|18
1721727580000|2024-07-23 09:39:40|110162.6|110137.6|110158.3|110133.3|110162.6|110137.6|110157.9|110132.9|28
1721727590000|2024-07-23 09:39:50|110157.4|110132.4|110156|110131|110157.4|110132.4|110155.9|110130.9|15
1721727600000|2024-07-23 09:40:00|110155.8|110130.8|110147.3|110122.3|110165.1|110130.9|110147.3|110112.1|30
1721727610000|2024-07-23 09:40:10|110147.4|110122.4|110144.9|110119.9|110147.4|110122.4|110144.9|110119.9|13
1721727620000|2024-07-23 09:40:20|110145|110120|110144.5|110119.5|110145|110120|110143.4|110118.4|21
1721727630000|2024-07-23 09:40:30|110144.7|110119.7|110144.9|110119.9|110145.3|110120.3|110144.6|110119.6|8
1721727640000|2024-07-23 09:40:40|110146.2|110121.2|110147.7|110122.7|110147.9|110122.9|110146.1|110121.1|13
1721727650000|2024-07-23 09:40:50|110147.5|110122.5|110146.8|110121.8|110147.5|110122.5|110146.7|110121.7|11
1721727660000|2024-07-23 09:41:00|110146.7|110121.7|110148|110123|110148.1|110123.1|110145.7|110120.7|17
1721727670000|2024-07-23 09:41:10|110147.7|110122.7|110149.2|110124.2|110149.8|110124.8|110147.5|110122.5|18
1721727680000|2024-07-23 09:41:20|110149.3|110124.3|110149.6|110124.6|110151.3|110126.3|110149.2|110124.2|16
1721727690000|2024-07-23 09:41:30|110149.3|110124.3|110143.4|110118.4|110149.3|110124.3|110142.3|110117.3|29
1721727700000|2024-07-23 09:41:40|110143.3|110118.3|110143.9|110118.9|110144|110119|110143.3|110118.3|8
1721727710000|2024-07-23 09:41:50|110143.8|110118.8|110151|110126|110153.2|110128.2|110143.7|110118.7|25
1721727720000|2024-07-23 09:42:00|110150.9|110125.9|110148.4|110123.4|110150.9|110125.9|110148.4|110123.4|26
1721727730000|2024-07-23 09:42:10|110148.5|110123.5|110149.8|110124.8|110151.7|110126.7|110148.5|110123.5|20
1721727740000|2024-07-23 09:42:20|110149.9|110124.9|110145.2|110120.2|110149.9|110124.9|110145.1|110120.1|20
1721727750000|2024-07-23 09:42:30|110145.6|110120.6|110143|110118|110148.2|110123.2|110139.3|110114.3|39
1721727760000|2024-07-23 09:42:40|110142.8|110117.8|110130.8|110105.8|110142.8|110117.8|110130|110105|20
1721727770000|2024-07-23 09:42:50|110130.7|110105.7|110140.7|110115.7|110140.8|110115.8|110130.1|110105.1|23
1721727780000|2024-07-23 09:43:00|110144.1|110119.1|110167.2|110117.2|110167.2|110123.2|110144.1|110111|28
1721727790000|2024-07-23 09:43:10|110167.4|110117.4|110174.3|110124.3|110175.4|110125.4|110167.4|110117.4|27
1721727800000|2024-07-23 09:43:20|110174.5|110124.5|110182.8|110132.8|110182.8|110132.8|110173.8|110123.8|38
1721727810000|2024-07-23 09:43:30|110183.8|110133.8|110187.9|110137.9|110188.2|110138.2|110183.5|110133.5|37
1721727820000|2024-07-23 09:43:40|110187.7|110137.7|110187.2|110137.2|110190.1|110140.1|110186.8|110136.8|27
1721727830000|2024-07-23 09:43:50|110187|110137|110189.9|110139.9|110190|110140|110187|110137|21
1721727840000|2024-07-23 09:44:00|110189.8|110139.8|110163.7|110113.7|110189.8|110139.8|110163.5|110113.5|49
1721727850000|2024-07-23 09:44:10|110163.3|110113.3|110175.5|110125.5|110177.1|110127.1|110162.8|110112.8|33
1721727860000|2024-07-23 09:44:20|110175.6|110125.6|110175.4|110125.4|110175.6|110125.6|110174.8|110124.8|16
1721727870000|2024-07-23 09:44:30|110175.5|110125.5|110170.1|110120.1|110175.5|110125.5|110169.9|110119.9|23
1721727880000|2024-07-23 09:44:40|110170.2|110120.2|110154.9|110104.9|110170.2|110120.2|110154.9|110104.9|29
1721727890000|2024-07-23 09:44:50|110154.7|110104.7|110152.9|110102.9|110154.8|110104.8|110152.5|110102.5|18
1721727900000|2024-07-23 09:45:00|110152.5|110102.5|110153.6|110103.6|110153.6|110103.6|110148.9|110098.9|21
1721727910000|2024-07-23 09:45:10|110153.5|110103.5|110151.3|110101.3|110155.4|110105.4|110151.3|110101.3|19
1721727920000|2024-07-23 09:45:20|110151.1|110101.1|110145|110095|110151.2|110101.2|110145|110095|22
1721727930000|2024-07-23 09:45:30|110145.1|110095.1|110147.3|110097.3|110147.7|110097.7|110144.9|110094.9|23
1721727940000|2024-07-23 09:45:40|110147.4|110097.4|110147.8|110097.8|110149.2|110099.2|110147.4|110097.4|15
1721727950000|2024-07-23 09:45:50|110148|110098|110145.9|110095.9|110148.8|110098.8|110144.7|110094.7|17
1721727960000|2024-07-23 09:46:00|110145.7|110095.7|110139.1|110114.1|110147.5|110114.8|110138.8|110094.9|23
1721727970000|2024-07-23 09:46:10|110139|110114|110132.1|110107.1|110139|110114|110132|110107|15
1721727980000|2024-07-23 09:46:20|110131.9|110106.9|110132.7|110107.7|110134.2|110109.2|110131.9|110106.9|11
1721727990000|2024-07-23 09:46:30|110133.2|110108.2|110134.9|110109.9|110134.9|110109.9|110133.2|110108.2|7
1721728000000|2024-07-23 09:46:40|110135.1|110110.1|110135.6|110110.6|110141|110116|110135.1|110110.1|21
1721728010000|2024-07-23 09:46:50|110135.5|110110.5|110134.5|110109.5|110135.5|110110.5|110132|110107|18
1721728020000|2024-07-23 09:47:00|110134.2|110109.2|110147.7|110122.7|110147.7|110122.7|110134.2|110109.2|29
1721728030000|2024-07-23 09:47:10|110147.8|110122.8|110152.1|110127.1|110152.5|110127.5|110146.2|110121.2|29
1721728040000|2024-07-23 09:47:20|110152.2|110127.2|110158|110133|110158|110133|110152|110127|24
1721728050000|2024-07-23 09:47:30|110157.8|110132.8|110166.5|110141.5|110166.5|110141.5|110157.7|110132.7|13
1721728060000|2024-07-23 09:47:40|110168|110143|110167.4|110142.4|110168.1|110143.1|110166.3|110141.3|25
1721728070000|2024-07-23 09:47:50|110167.5|110142.5|110164.1|110139.1|110167.5|110142.5|110164|110139|13
1721728080000|2024-07-23 09:48:00|110164|110139|110157.3|110132.3|110164|110139|110156.9|110131.9|27
1721728090000|2024-07-23 09:48:10|110156.6|110131.6|110149.6|110124.6|110156.6|110131.6|110149.5|110124.5|18
1721728100000|2024-07-23 09:48:20|110149.8|110124.8|110150.8|110125.8|110150.9|110125.9|110149.8|110124.8|9
1721728110000|2024-07-23 09:48:30|110150.9|110125.9|110151.9|110126.9|110153.4|110128.4|110150.9|110125.9|15
1721728120000|2024-07-23 09:48:40|110151.7|110126.7|110151.6|110126.6|110151.8|110126.8|110151.5|110126.5|7
1721728130000|2024-07-23 09:48:50|110151.7|110126.7|110152.2|110127.2|110152.5|110127.5|110151.4|110126.4|14
1721728140000|2024-07-23 09:49:00|110152|110127|110149.9|110124.9|110152|110127|110149.9|110124.9|11
1721728150000|2024-07-23 09:49:10|110149.8|110124.8|110149.4|110124.4|110149.9|110124.9|110149.3|110124.3|8
1721728160000|2024-07-23 09:49:20|110149.5|110124.5|110152.5|110127.5|110152.9|110127.9|110149.5|110124.5|18
1721728170000|2024-07-23 09:49:30|110152.4|110127.4|110152.7|110127.7|110152.7|110127.7|110152.2|110127.2|7
1721728180000|2024-07-23 09:49:40|110152.6|110127.6|110155|110130|110155.2|110130.2|110151.9|110126.9|16
1721728190000|2024-07-23 09:49:50|110154.7|110129.7|110152.5|110127.5|110154.7|110129.7|110152.5|110127.5|8
1721728200000|2024-07-23 09:50:00|110152.6|110127.6|110152.1|110127.1|110152.6|110127.6|110152.1|110127.1|9
1721728210000|2024-07-23 09:50:10|110152|110127|110143.2|110118.2|110152.1|110127.1|110140.1|110115.1|24
1721728220000|2024-07-23 09:50:20|110143.1|110118.1|110141.3|110116.3|110144.7|110119.7|110141.2|110116.2|14
1721728230000|2024-07-23 09:50:30|110140.6|110115.6|110115.1|110090.1|110140.8|110115.8|110114|110089|19
1721728240000|2024-07-23 09:50:40|110115.3|110090.3|110116.9|110091.9|110118.6|110093.6|110114.5|110089.5|20
1721728250000|2024-07-23 09:50:50|110112.4|110087.4|110109.5|110084.5|110112.4|110087.4|110109.5|110084.5|15
1721728260000|2024-07-23 09:51:00|110109.8|110084.8|110104.7|110079.7|110109.8|110084.8|110104.2|110079.2|18
1721728270000|2024-07-23 09:51:10|110104.8|110079.8|110104.2|110079.2|110105.3|110080.3|110104|110079|10
1721728280000|2024-07-23 09:51:20|110104.1|110079.1|110110.3|110085.3|110110.3|110085.3|110103.1|110078.1|23
1721728290000|2024-07-23 09:51:30|110111.2|110086.2|110111.3|110086.3|110112.3|110087.3|110110.4|110085.4|25
1721728300000|2024-07-23 09:51:40|110110.8|110085.8|110109.9|110084.9|110110.8|110085.8|110108.1|110083.1|18
1721728310000|2024-07-23 09:51:50|110111.6|110086.6|110115.9|110090.9|110115.9|110090.9|110111.5|110086.5|26
1721728320000|2024-07-23 09:52:00|110118.8|110093.8|110122.5|110097.5|110127.2|110102.2|110118.8|110093.8|24
1721728330000|2024-07-23 09:52:10|110122.9|110097.9|110125.5|110100.5|110125.5|110100.5|110122.7|110097.7|19
1721728340000|2024-07-23 09:52:20|110125.9|110100.9|110122.8|110097.8|110126.3|110101.3|110122.8|110097.8|14
1721728350000|2024-07-23 09:52:30|110122.4|110097.4|110114.8|110089.8|110123|110098|110114.7|110089.7|27
1721728360000|2024-07-23 09:52:40|110114.9|110089.9|110116.9|110091.9|110119.2|110094.2|110114.9|110089.9|12
1721728370000|2024-07-23 09:52:50|110116.6|110091.6|110116.9|110091.9|110117.2|110092.2|110116.6|110091.6|10
1721728380000|2024-07-23 09:53:00|110116.4|110091.4|110119.3|110094.3|110119.3|110094.3|110116.4|110091.4|16
1721728390000|2024-07-23 09:53:10|110119|110094|110118.7|110093.7|110119|110094|110118.3|110093.3|10
1721728400000|2024-07-23 09:53:20|110119|110094|110126.3|110101.3|110127.8|110102.8|110119|110094|21
1721728410000|2024-07-23 09:53:30|110126.1|110101.1|110136.4|110111.4|110137.2|110112.2|110126.1|110101.1|22
1721728420000|2024-07-23 09:53:40|110136.2|110111.2|110142.5|110117.5|110142.6|110117.6|110136.1|110111.1|9
1721728430000|2024-07-23 09:53:50|110143.2|110118.2|110148.7|110123.7|110148.9|110123.9|110143.1|110118.1|18
1721728440000|2024-07-23 09:54:00|110148.3|110123.3|110147.3|110122.3|110148.8|110123.8|110144.3|110119.3|11
1721728450000|2024-07-23 09:54:10|110147|110122|110148.4|110123.4|110148.4|110123.4|110147|110122|9
1721728460000|2024-07-23 09:54:20|110148.9|110123.9|110148.9|110123.9|110154|110129|110147.6|110122.6|24
1721728470000|2024-07-23 09:54:30|110149.2|110124.2|110149.7|110124.7|110152.5|110127.5|110149.2|110124.2|17
1721728480000|2024-07-23 09:54:40|110149.9|110124.9|110148.9|110123.9|110150.5|110125.5|110148.9|110123.9|10
1721728490000|2024-07-23 09:54:50|110148.8|110123.8|110150.9|110125.9|110153.5|110128.5|110147.4|110122.4|25
1721728500000|2024-07-23 09:55:00|110150.7|110125.7|110150.4|110125.4|110153.2|110128.2|110149.6|110124.6|20
1721728510000|2024-07-23 09:55:10|110150.3|110125.3|110150.7|110125.7|110150.7|110125.7|110150|110125|11
1721728520000|2024-07-23 09:55:20|110150.5|110125.5|110157.1|110132.1|110157.1|110132.1|110148.4|110123.4|24
1721728530000|2024-07-23 09:55:30|110157.4|110132.4|110163.3|110138.3|110163.4|110138.4|110157.4|110132.4|26
1721728540000|2024-07-23 09:55:40|110163.5|110138.5|110166.5|110141.5|110169.8|110144.8|110163.5|110138.5|27
1721728550000|2024-07-23 09:55:50|110166.3|110141.3|110160.2|110135.2|110166.5|110141.5|110160|110135|23
1721728560000|2024-07-23 09:56:00|110160.3|110135.3|110151|110126|110160.6|110135.6|110150.5|110125.5|41
1721728570000|2024-07-23 09:56:10|110150.7|110125.7|110145|110120|110151.2|110126.2|110144.7|110119.7|27
1721728580000|2024-07-23 09:56:20|110145.7|110120.7|110148.3|110123.3|110149.7|110124.7|110145.3|110120.3|28
1721728590000|2024-07-23 09:56:30|110148.1|110123.1|110156.9|110131.9|110159.3|110134.3|110148.1|110123.1|30
1721728600000|2024-07-23 09:56:40|110156.5|110131.5|110146|110121|110157.1|110132.1|110143.2|110118.2|30
1721728610000|2024-07-23 09:56:50|110145.9|110120.9|110146.8|110121.8|110148.9|110123.9|110145.9|110120.9|25
1721728620000|2024-07-23 09:57:00|110147.1|110122.1|110155.2|110130.2|110155.3|110130.3|110146.9|110121.9|22
1721728630000|2024-07-23 09:57:10|110156.3|110131.3|110156.6|110131.6|110157.5|110132.5|110156.3|110131.3|14
1721728640000|2024-07-23 09:57:20|110156|110131|110158|110133|110160.5|110135.5|110155.6|110130.6|23
1721728650000|2024-07-23 09:57:30|110158.1|110133.1|110160.5|110135.5|110163.4|110138.4|110158.1|110133.1|25
1721728660000|2024-07-23 09:57:40|110160.6|110135.6|110163.2|110138.2|110166|110141|110160.6|110135.6|37
1721728670000|2024-07-23 09:57:50|110163|110138|110167|110142|110169.3|110144.3|110162.9|110137.9|33
1721728680000|2024-07-23 09:58:00|110166.8|110141.8|110167.1|110142.1|110169.1|110144.1|110166.7|110141.7|18
1721728690000|2024-07-23 09:58:10|110166.9|110141.9|110163.1|110138.1|110166.9|110141.9|110162.1|110137.1|29
1721728700000|2024-07-23 09:58:20|110162.2|110137.2|110157.6|110132.6|110164|110139|110156.9|110131.9|32
1721728710000|2024-07-23 09:58:30|110157.7|110132.7|110157.6|110132.6|110158.4|110133.4|110157.5|110132.5|10
1721728720000|2024-07-23 09:58:40|110154.8|110129.8|110141.5|110116.5|110154.8|110129.8|110139.9|110114.9|39
1721728730000|2024-07-23 09:58:50|110141.4|110116.4|110139.7|110114.7|110141.4|110116.4|110135.3|110110.3|38
1721728740000|2024-07-23 09:59:00|110139.6|110114.6|110129.6|110104.6|110139.6|110114.6|110127.3|110102.3|38
1721728750000|2024-07-23 09:59:10|110130.5|110105.5|110146.5|110121.5|110147.4|110122.4|110130.5|110105.5|39
1721728760000|2024-07-23 09:59:20|110146.6|110121.6|110145.4|110120.4|110148.2|110123.2|110144.7|110119.7|25
1721728770000|2024-07-23 09:59:30|110145.5|110120.5|110147.2|110122.2|110147.5|110122.5|110142.7|110117.7|20
1721728780000|2024-07-23 09:59:40|110147.5|110122.5|110151.7|110126.7|110152.3|110127.3|110146.8|110121.8|23
1721728790000|2024-07-23 09:59:50|110151.6|110126.6|110152.3|110127.3|110152.3|110127.3|110148.6|110123.6|24
1721728800000|2024-07-23 10:00:00|110152.4|110127.4|110142.7|110117.7|110157.2|110132.2|110142.7|110117.7|40
1721728810000|2024-07-23 10:00:10|110142.2|110117.2|110148.6|110123.6|110148.6|110123.6|110141.7|110116.7|20
1721728820000|2024-07-23 10:00:20|110149.1|110124.1|110153|110128|110153|110128|110149.1|110124.1|26
1721728830000|2024-07-23 10:00:30|110152.9|110127.9|110152.3|110127.3|110154.9|110129.9|110152.1|110127.1|23
1721728840000|2024-07-23 10:00:40|110144.9|110119.9|110139.1|110114.1|110144.9|110119.9|110138.7|110113.7|29
1721728850000|2024-07-23 10:00:50|110138.8|110113.8|110142.7|110117.7|110143|110118|110138.8|110113.8|9
1721728860000|2024-07-23 10:01:00|110142.9|110117.9|110145.4|110120.4|110146.4|110121.4|110142.8|110117.8|18
1721728870000|2024-07-23 10:01:10|110145.6|110120.6|110153|110128|110153.5|110128.5|110145.2|110120.2|25
1721728880000|2024-07-23 10:01:20|110155|110130|110150|110125|110155|110130|110150|110125|16
1721728890000|2024-07-23 10:01:30|110149.6|110124.6|110154.2|110129.2|110154.2|110129.2|110149.3|110124.3|27
1721728900000|2024-07-23 10:01:40|110154.3|110129.3|110150.3|110125.3|110154.3|110129.3|110149.6|110124.6|22
1721728910000|2024-07-23 10:01:50|110150.2|110125.2|110146.9|110121.9|110151|110126|110145.6|110120.6|19
1721728920000|2024-07-23 10:02:00|110146.6|110121.6|110140.4|110115.4|110146.6|110121.6|110140.2|110115.2|23
1721728930000|2024-07-23 10:02:10|110140.5|110115.5|110139.7|110114.7|110140.6|110115.6|110139.5|110114.5|12
1721728940000|2024-07-23 10:02:20|110139.8|110114.8|110139.5|110114.5|110139.8|110114.8|110139.5|110114.5|6
1721728950000|2024-07-23 10:02:30|110139.6|110114.6|110147|110122|110147.1|110122.1|110139.6|110114.6|14
1721728960000|2024-07-23 10:02:40|110146.8|110121.8|110145.7|110120.7|110147|110122|110145.7|110120.7|13
1721728970000|2024-07-23 10:02:50|110146|110121|110149.3|110124.3|110150.3|110125.3|110145.7|110120.7|20
1721728980000|2024-07-23 10:03:00|110149|110124|110148.2|110123.2|110149.1|110124.1|110148.1|110123.1|7
1721728990000|2024-07-23 10:03:10|110147.5|110122.5|110145.7|110120.7|110147.5|110122.5|110145.7|110120.7|8
1721729000000|2024-07-23 10:03:20|110145.8|110120.8|110143.3|110118.3|110147.7|110122.7|110143.3|110118.3|23
1721729010000|2024-07-23 10:03:30|110143.6|110118.6|110144.3|110119.3|110145.8|110120.8|110140.7|110115.7|25
1721729020000|2024-07-23 10:03:40|110144.1|110119.1|110143|110118|110144.7|110119.7|110142.9|110117.9|13
1721729030000|2024-07-23 10:03:50|110142.3|110117.3|110139.8|110114.8|110142.3|110117.3|110139.8|110114.8|18
1721729040000|2024-07-23 10:04:00|110139.7|110114.7|110139.7|110114.7|110139.7|110114.7|110134|110109|27
1721729050000|2024-07-23 10:04:10|110140|110115|110139.8|110114.8|110140.2|110115.2|110139.7|110114.7|10
1721729060000|2024-07-23 10:04:20|110139.5|110114.5|110140|110115|110140.2|110115.2|110139.4|110114.4|6
1721729070000|2024-07-23 10:04:30|110140.4|110115.4|110135.5|110110.5|110140.4|110115.4|110132.8|110107.8|29
1721729080000|2024-07-23 10:04:40|110135.3|110110.3|110139.1|110114.1|110139.1|110114.1|110135.3|110110.3|18
1721729090000|2024-07-23 10:04:50|110139.2|110114.2|110138.6|110113.6|110139.9|110114.9|110138.6|110113.6|14
1721729100000|2024-07-23 10:05:00|110138.7|110113.7|110140.3|110115.3|110143.6|110118.6|110138.7|110113.7|18
1721729110000|2024-07-23 10:05:10|110140.4|110115.4|110141.5|110116.5|110141.6|110116.6|110140.4|110115.4|11
1721729120000|2024-07-23 10:05:20|110141.2|110116.2|110142.5|110117.5|110142.5|110117.5|110136.9|110111.9|20
1721729130000|2024-07-23 10:05:30|110143|110118|110142.4|110117.4|110143.7|110118.7|110141.7|110116.7|13
1721729140000|2024-07-23 10:05:40|110142.2|110117.2|110141.6|110116.6|110144.4|110119.4|110141.6|110116.6|17
1721729150000|2024-07-23 10:05:50|110142.2|110117.2|110140.7|110115.7|110143.6|110118.6|110140.5|110115.5|13
1721729160000|2024-07-23 10:06:00|110140.6|110115.6|110165|110140|110165|110140|110140.6|110115.6|23
1721729170000|2024-07-23 10:06:10|110166.9|110141.9|110170.8|110145.8|110171.7|110146.7|110166.9|110141.9|26
1721729180000|2024-07-23 10:06:20|110171|110146|110175.7|110150.7|110176.8|110151.8|110171|110146|42
1721729190000|2024-07-23 10:06:30|110177.5|110152.5|110176.5|110151.5|110177.7|110152.7|110174|110149|36
1721729200000|2024-07-23 10:06:40|110176.6|110151.6|110206.9|110181.9|110207.6|110182.6|110174.5|110149.5|48
1721729210000|2024-07-23 10:06:50|110206.7|110181.7|110200|110175|110206.9|110181.9|110200|110175|43
1721729220000|2024-07-23 10:07:00|110199.8|110174.8|110222.2|110197.2|110222.2|110197.2|110199.8|110174.8|45
1721729230000|2024-07-23 10:07:10|110222.3|110197.3|110221.9|110196.9|110225.9|110200.9|110221.9|110196.9|35
1721729240000|2024-07-23 10:07:20|110223.2|110198.2|110217.8|110192.8|110229.6|110204.6|110217.3|110192.3|41
1721729250000|2024-07-23 10:07:30|110217.1|110192.1|110210.9|110185.9|110219.5|110194.5|110209.7|110184.7|29
1721729260000|2024-07-23 10:07:40|110212.7|110187.7|110204.6|110179.6|110212.7|110187.7|110198.6|110173.6|37
1721729270000|2024-07-23 10:07:50|110204.9|110179.9|110216.5|110191.5|110217.4|110192.4|110204.9|110179.9|35
1721729280000|2024-07-23 10:08:00|110216.7|110191.7|110218.3|110193.3|110218.4|110193.4|110211.3|110186.3|32
1721729290000|2024-07-23 10:08:10|110218.4|110193.4|110222.4|110197.4|110223.8|110198.8|110216.7|110191.7|34
1721729300000|2024-07-23 10:08:20|110220.9|110195.9|110224.4|110199.4|110224.6|110199.6|110216.7|110191.7|35
1721729310000|2024-07-23 10:08:30|110222.6|110197.6|110226.6|110201.6|110228.3|110203.3|110222.6|110197.6|36
1721729320000|2024-07-23 10:08:40|110226.4|110201.4|110226.9|110201.9|110228.3|110203.3|110225.1|110200.1|41
1721729330000|2024-07-23 10:08:50|110226.8|110201.8|110223.8|110198.8|110226.9|110201.9|110223.7|110198.7|15
1721729340000|2024-07-23 10:09:00|110223.3|110198.3|110217|110192|110224.1|110199.1|110214.7|110189.7|29
1721729350000|2024-07-23 10:09:10|110216.9|110191.9|110208.7|110183.7|110216.9|110191.9|110208.7|110183.7|33
1721729360000|2024-07-23 10:09:20|110206.5|110181.5|110214.9|110189.9|110215.7|110190.7|110206.5|110181.5|24
1721729370000|2024-07-23 10:09:30|110215|110190|110216.1|110191.1|110217.5|110192.5|110214|110189|19
1721729380000|2024-07-23 10:09:40|110217.9|110192.9|110225.4|110200.4|110229.2|110204.2|110217.9|110192.9|34
1721729390000|2024-07-23 10:09:50|110225.5|110200.5|110229.4|110204.4|110229.4|110204.4|110225.2|110200.2|21
1721729400000|2024-07-23 10:10:00|110229.5|110204.5|110236|110211|110238.2|110213.2|110226|110201|35
1721729410000|2024-07-23 10:10:10|110234.6|110209.6|110233.6|110208.6|110234.6|110209.6|110233.2|110208.2|16
1721729420000|2024-07-23 10:10:20|110233.3|110208.3|110233.8|110208.8|110233.8|110208.8|110232.1|110207.1|11
1721729430000|2024-07-23 10:10:30|110235.8|110210.8|110237.4|110212.4|110237.4|110212.4|110235.8|110210.8|17
1721729440000|2024-07-23 10:10:40|110237.3|110212.3|110237.5|110212.5|110238.1|110213.1|110237.1|110212.1|15
1721729450000|2024-07-23 10:10:50|110237.8|110212.8|110247.6|110222.6|110247.6|110222.6|110237.8|110212.8|32
1721729460000|2024-07-23 10:11:00|110247.3|110222.3|110244.7|110219.7|110249.6|110224.6|110244.7|110219.7|28
1721729470000|2024-07-23 10:11:10|110244.9|110219.9|110248.4|110223.4|110248.4|110223.4|110244.9|110219.9|32
1721729480000|2024-07-23 10:11:20|110248.6|110223.6|110245.6|110220.6|110249.8|110224.8|110245.6|110220.6|18
1721729490000|2024-07-23 10:11:30|110245|110220|110245.7|110220.7|110245.7|110220.7|110242.8|110217.8|18
1721729500000|2024-07-23 10:11:40|110246.5|110221.5|110244.2|110219.2|110252.1|110227.1|110244.2|110219.2|33
1721729510000|2024-07-23 10:11:50|110244.4|110219.4|110236.4|110211.4|110249|110224|110235.8|110210.8|27
1721729520000|2024-07-23 10:12:00|110236.8|110211.8|110237.8|110212.8|110239.9|110214.9|110236.8|110211.8|22
1721729530000|2024-07-23 10:12:10|110235.1|110210.1|110223.9|110198.9|110235.1|110210.1|110223.4|110198.4|29
1721729540000|2024-07-23 10:12:20|110223.7|110198.7|110221.7|110196.7|110226.4|110201.4|110221.7|110196.7|24
1721729550000|2024-07-23 10:12:30|110221.8|110196.8|110216.9|110191.9|110221.9|110196.9|110216.7|110191.7|16
1721729560000|2024-07-23 10:12:40|110216.8|110191.8|110217.5|110192.5|110218.1|110193.1|110216.7|110191.7|12
1721729570000|2024-07-23 10:12:50|110219.3|110194.3|110215.4|110190.4|110219.3|110194.3|110215.2|110190.2|24
1721729580000|2024-07-23 10:13:00|110215.3|110190.3|110210.9|110185.9|110215.6|110190.6|110210.9|110185.9|16
1721729590000|2024-07-23 10:13:10|110211.5|110186.5|110211.4|110186.4|110212.9|110187.9|110211.2|110186.2|18
1721729600000|2024-07-23 10:13:20|110211.8|110186.8|110202.5|110177.5|110213.6|110188.6|110202.5|110177.5|22
1721729610000|2024-07-23 10:13:30|110202.7|110177.7|110204|110179|110205.2|110180.2|110202.7|110177.7|24
1721729620000|2024-07-23 10:13:40|110204.2|110179.2|110196.8|110171.8|110205.8|110180.8|110180.8|110155.8|54
1721729630000|2024-07-23 10:13:50|110198.2|110173.2|110198.9|110173.9|110198.9|110173.9|110194.6|110169.6|25
1721729640000|2024-07-23 10:14:00|110203.1|110178.1|110211.8|110186.8|110212.1|110187.1|110203.1|110178.1|21
1721729650000|2024-07-23 10:14:10|110211.9|110186.9|110213.4|110188.4|110215.8|110190.8|110209.6|110184.6|32
1721729660000|2024-07-23 10:14:20|110213.8|110188.8|110215.8|110190.8|110216.3|110191.3|110210.8|110185.8|30
1721729670000|2024-07-23 10:14:30|110215.7|110190.7|110216.8|110191.8|110217.6|110192.6|110213.7|110188.7|27
1721729680000|2024-07-23 10:14:40|110216.9|110191.9|110222.2|110197.2|110223|110198|110216.9|110191.9|22
1721729690000|2024-07-23 10:14:50|110222.1|110197.1|110226.6|110201.6|110227|110202|110219.6|110194.6|31
1721729700000|2024-07-23 10:15:00|110226.5|110201.5|110223.4|110198.4|110227.6|110202.6|110223.4|110198.4|33
1721729710000|2024-07-23 10:15:10|110222.1|110197.1|110218.4|110193.4|110224.7|110199.7|110218.3|110193.3|39
1721729720000|2024-07-23 10:15:20|110218.2|110193.2|110218.8|110193.8|110221.1|110196.1|110217.5|110192.5|25
1721729730000|2024-07-23 10:15:30|110218.7|110193.7|110220.1|110195.1|110220.1|110195.1|110217.8|110192.8|23
1721729740000|2024-07-23 10:15:40|110220.8|110195.8|110219.7|110194.7|110220.8|110195.8|110214.5|110189.5|28
1721729750000|2024-07-23 10:15:50|110219.6|110194.6|110219.1|110194.1|110220.2|110195.2|110219.1|110194.1|20
1721729760000|2024-07-23 10:16:00|110219.4|110194.4|110222.4|110197.4|110223.3|110198.3|110216.6|110191.6|24
1721729770000|2024-07-23 10:16:10|110222.2|110197.2|110219.4|110194.4|110222.7|110197.7|110216|110191|23
1721729780000|2024-07-23 10:16:20|110219.1|110194.1|110218.3|110193.3|110221|110196|110218|110193|26
1721729790000|2024-07-23 10:16:30|110218.4|110193.4|110224.9|110199.9|110225.4|110200.4|110218.4|110193.4|31
1721729800000|2024-07-23 10:16:40|110224.8|110199.8|110224.2|110199.2|110225.1|110200.1|110221.5|110196.5|24
1721729810000|2024-07-23 10:16:50|110224.4|110199.4|110225.7|110200.7|110226.2|110201.2|110223.8|110198.8|28
1721729820000|2024-07-23 10:17:00|110225.6|110200.6|110223.8|110198.8|110225.9|110200.9|110220.1|110195.1|24
1721729830000|2024-07-23 10:17:10|110223.4|110198.4|110225.6|110200.6|110226.7|110201.7|110222|110197|25
1721729840000|2024-07-23 10:17:20|110225.7|110200.7|110228.2|110203.2|110228.7|110203.7|110225|110200|20
1721729850000|2024-07-23 10:17:30|110227.7|110202.7|110221.8|110196.8|110227.7|110202.7|110221.8|110196.8|34
1721729860000|2024-07-23 10:17:40|110221.7|110196.7|110222.1|110197.1|110222.5|110197.5|110221.7|110196.7|10
1721729870000|2024-07-23 10:17:50|110221.9|110196.9|110223.2|110198.2|110223.3|110198.3|110221.5|110196.5|19
1721729880000|2024-07-23 10:18:00|110226|110201|110221.5|110196.5|110226|110201|110221.2|110196.2|17
1721729890000|2024-07-23 10:18:10|110221.7|110196.7|110221.1|110196.1|110223|110198|110221.1|110196.1|17
1721729900000|2024-07-23 10:18:20|110221.8|110196.8|110221|110196|110222.9|110197.9|110221|110196|19
1721729910000|2024-07-23 10:18:30|110220.8|110195.8|110225|110200|110226.3|110201.3|110220.5|110195.5|20
1721729920000|2024-07-23 10:18:40|110224.6|110199.6|110220.5|110195.5|110224.6|110199.6|110220.3|110195.3|29
1721729930000|2024-07-23 10:18:50|110220.6|110195.6|110222.1|110197.1|110222.3|110197.3|110220.5|110195.5|16
1721729940000|2024-07-23 10:19:00|110222.2|110197.2|110221.2|110196.2|110223.7|110198.7|110221.2|110196.2|18
1721729950000|2024-07-23 10:19:10|110221.6|110196.6|110220.6|110195.6|110222.8|110197.8|110220.2|110195.2|19
1721729960000|2024-07-23 10:19:20|110220.8|110195.8|110223.8|110173.8|110231.8|110195.8|110220.6|110173.6|30
1721729970000|2024-07-23 10:19:30|110223.3|110173.3|110223.1|110173.1|110225.4|110175.4|110222.7|110172.7|28
1721729980000|2024-07-23 10:19:40|110223|110173|110219.1|110169.1|110225|110175|110219.1|110169.1|31
1721729990000|2024-07-23 10:19:50|110219.5|110169.5|110220.9|110170.9|110221.5|110171.5|110218.1|110168.1|22
1721730000000|2024-07-23 10:20:00|110220.7|110170.7|110200.6|110150.6|110220.7|110170.7|110200.5|110150.5|38
1721730010000|2024-07-23 10:20:10|110200.5|110150.5|110187.5|110137.5|110204.2|110154.2|110185.8|110135.8|46
1721730020000|2024-07-23 10:20:20|110187.6|110137.6|110195.3|110145.3|110195.3|110145.3|110187|110137|40
1721730030000|2024-07-23 10:20:30|110195.8|110145.8|110197.5|110147.5|110199.6|110149.6|110195.8|110145.8|36
1721730040000|2024-07-23 10:20:40|110194.6|110144.6|110189.3|110139.3|110197.6|110147.6|110189.1|110139.1|32
1721730050000|2024-07-23 10:20:50|110188.6|110138.6|110185.9|110135.9|110188.6|110138.6|110185.6|110135.6|26
1721730060000|2024-07-23 10:21:00|110186|110136|110186.2|110136.2|110189.3|110139.3|110185|110135|24
1721730070000|2024-07-23 10:21:10|110186.3|110136.3|110195.8|110145.8|110195.8|110145.8|110186.3|110136.3|34
1721730080000|2024-07-23 10:21:20|110196.2|110146.2|110188.8|110138.8|110199.4|110149.4|110188.8|110138.8|38
1721730090000|2024-07-23 10:21:30|110188.9|110138.9|110185.4|110135.4|110188.9|110138.9|110185.2|110135.2|29
1721730100000|2024-07-23 10:21:40|110185.5|110135.5|110185.4|110135.4|110187.6|110137.6|110184.1|110134.1|33
1721730110000|2024-07-23 10:21:50|110185.6|110135.6|110185.9|110135.9|110187.4|110137.4|110185.6|110135.6|16
1721730120000|2024-07-23 10:22:00|110186.1|110136.1|110191.8|110141.8|110192|110142|110186.1|110136.1|24
1721730130000|2024-07-23 10:22:10|110191.9|110141.9|110188.6|110138.6|110192.2|110142.2|110186.3|110136.3|29
1721730140000|2024-07-23 10:22:20|110188.7|110138.7|110186.8|110136.8|110188.7|110138.7|110186.8|110136.8|19
1721730150000|2024-07-23 10:22:30|110186.7|110136.7|110188.3|110138.3|110192.3|110142.3|110185.5|110135.5|29
1721730160000|2024-07-23 10:22:40|110188.4|110138.4|110194.8|110144.8|110194.9|110144.9|110186.4|110136.4|40
1721730170000|2024-07-23 10:22:50|110193.6|110143.6|110192.1|110142.1|110193.6|110143.6|110191.9|110141.9|23
1721730180000|2024-07-23 10:23:00|110191.8|110141.8|110189.5|110139.5|110191.8|110141.8|110188.8|110138.8|22
1721730190000|2024-07-23 10:23:10|110189.6|110139.6|110194.8|110144.8|110194.8|110144.8|110188.1|110138.1|33
1721730200000|2024-07-23 10:23:20|110194.6|110144.6|110199.5|110149.5|110202.4|110152.4|110193|110143|50
1721730210000|2024-07-23 10:23:30|110199.2|110149.2|110206.4|110156.4|110209.1|110159.1|110199.2|110149.2|32
1721730220000|2024-07-23 10:23:40|110206.3|110156.3|110216.7|110166.7|110218.4|110168.4|110206.1|110156.1|34
1721730230000|2024-07-23 10:23:50|110218.6|110168.6|110222.1|110172.1|110222.1|110172.1|110218.4|110168.4|26
1721730240000|2024-07-23 10:24:00|110221.8|110171.8|110208.2|110158.2|110224.2|110174.2|110208.2|110158.2|37
1721730250000|2024-07-23 10:24:10|110207.9|110157.9|110202.3|110152.3|110210.3|110160.3|110201.1|110151.1|30
1721730260000|2024-07-23 10:24:20|110202.7|110152.7|110202.9|110152.9|110205.7|110155.7|110197.3|110147.3|30
1721730270000|2024-07-23 10:24:30|110201.2|110151.2|110206.7|110156.7|110206.7|110156.7|110199|110149|21
1721730280000|2024-07-23 10:24:40|110206.2|110156.2|110197.6|110147.6|110213.2|110163.2|110196.9|110146.9|37
1721730290000|2024-07-23 10:24:50|110197.4|110147.4|110183.3|110158.3|110198.4|110160.1|110182|110145.5|36
1721730300000|2024-07-23 10:25:00|110184.7|110159.7|110192.6|110142.6|110194.1|110159.7|110181.9|110139|30
1721730310000|2024-07-23 10:25:10|110193.6|110143.6|110197.6|110147.6|110197.6|110147.6|110191.9|110141.9|40
1721730320000|2024-07-23 10:25:20|110197.5|110147.5|110195.3|110145.3|110197.5|110147.5|110193.2|110143.2|14
1721730330000|2024-07-23 10:25:30|110195.5|110145.5|110204.2|110154.2|110205.6|110155.6|110195.5|110145.5|34
1721730340000|2024-07-23 10:25:40|110203.7|110153.7|110199.8|110149.8|110204.3|110154.3|110197.6|110147.6|27
1721730350000|2024-07-23 10:25:50|110200.1|110150.1|110196.4|110171.4|110200.9|110173.2|110188.3|110150.1|31
1721730360000|2024-07-23 10:26:00|110196.3|110171.3|110201.8|110176.8|110202.6|110177.6|110196.3|110171.3|25
1721730370000|2024-07-23 10:26:10|110201.6|110176.6|110201.8|110176.8|110202.1|110177.1|110201.5|110176.5|15
1721730380000|2024-07-23 10:26:20|110201.7|110176.7|110200.6|110175.6|110204|110179|110200.1|110175.1|22
1721730390000|2024-07-23 10:26:30|110201.1|110176.1|110201.8|110176.8|110203|110178|110201.1|110176.1|10
1721730400000|2024-07-23 10:26:40|110202.3|110177.3|110205.6|110180.6|110205.7|110180.7|110202.2|110177.2|24
1721730410000|2024-07-23 10:26:50|110206.1|110181.1|110210.8|110185.8|110210.8|110185.8|110204.3|110179.3|36
1721730420000|2024-07-23 10:27:00|110209.5|110184.5|110200|110175|110210.7|110185.7|110200|110175|33
1721730430000|2024-07-23 10:27:10|110200.8|110175.8|110191.9|110166.9|110200.8|110175.8|110191.9|110166.9|25
1721730440000|2024-07-23 10:27:20|110192.3|110167.3|110185|110160|110193|110168|110184.6|110159.6|28
1721730450000|2024-07-23 10:27:30|110186.7|110161.7|110189.9|110164.9|110192.6|110167.6|110186.7|110161.7|32
1721730460000|2024-07-23 10:27:40|110188.7|110163.7|110193.7|110168.7|110193.7|110168.7|110187.7|110162.7|24
1721730470000|2024-07-23 10:27:50|110194|110169|110193|110168|110195|110170|110193|110168|27
1721730480000|2024-07-23 10:28:00|110193.3|110168.3|110186.8|110161.8|110193.3|110168.3|110185.9|110160.9|32
1721730490000|2024-07-23 10:28:10|110187.4|110162.4|110186.4|110161.4|110189.3|110164.3|110185.8|110160.8|27
1721730500000|2024-07-23 10:28:20|110189.5|110164.5|110187|110162|110190|110165|110185.4|110160.4|34
1721730510000|2024-07-23 10:28:30|110186.9|110161.9|110190.4|110165.4|110190.4|110165.4|110186.8|110161.8|25
1721730520000|2024-07-23 10:28:40|110190.2|110165.2|110191.3|110166.3|110195.9|110170.9|110190.2|110165.2|31
1721730530000|2024-07-23 10:28:50|110191.2|110166.2|110191.8|110166.8|110192.5|110167.5|110190.1|110165.1|23
1721730540000|2024-07-23 10:29:00|110189.9|110164.9|110180.3|110130.3|110189.9|110164.9|110170.5|110127.4|54
1721730550000|2024-07-23 10:29:10|110180.2|110130.2|110155.4|110130.4|110181.1|110131.2|110152.8|110127.5|23
1721730560000|2024-07-23 10:29:20|110155.3|110130.3|110156.7|110131.7|110159.7|110134.7|110155.3|110130.3|30
1721730570000|2024-07-23 10:29:30|110156.4|110131.4|110170.8|110145.8|110171.3|110146.3|110151.2|110126.2|41
1721730580000|2024-07-23 10:29:40|110171|110146|110170.4|110145.4|110172.4|110147.4|110169.9|110144.9|30
1721730590000|2024-07-23 10:29:50|110169.1|110144.1|110173.7|110148.7|110174.2|110149.2|110169.1|110144.1|15
1721730600000|2024-07-23 10:30:00|110173.5|110148.5|110177.7|110152.7|110179.8|110154.8|110173.5|110148.5|20
1721730610000|2024-07-23 10:30:10|110177.9|110152.9|110182.3|110157.3|110182.4|110157.4|110177.9|110152.9|25
1721730620000|2024-07-23 10:30:20|110182.4|110157.4|110182.7|110157.7|110183.4|110158.4|110180.8|110155.8|14
1721730630000|2024-07-23 10:30:30|110182.4|110157.4|110185.9|110160.9|110186.1|110161.1|110182.2|110157.2|15
1721730640000|2024-07-23 10:30:40|110186.3|110161.3|110197.4|110172.4|110198.6|110173.6|110186.3|110161.3|29
1721730650000|2024-07-23 10:30:50|110197.6|110172.6|110195.5|110170.5|110201.7|110176.7|110195.3|110170.3|27
1721730660000|2024-07-23 10:31:00|110192.3|110167.3|110185.4|110160.4|110192.3|110167.3|110185.2|110160.2|35
1721730670000|2024-07-23 10:31:10|110184.9|110159.9|110177.2|110152.2|110185|110160|110177.2|110152.2|32
1721730680000|2024-07-23 10:31:20|110176.8|110151.8|110180.9|110155.9|110180.9|110155.9|110171.6|110146.6|29
1721730690000|2024-07-23 10:31:30|110180.7|110155.7|110180.2|110155.2|110181.1|110156.1|110178.6|110153.6|23
1721730700000|2024-07-23 10:31:40|110179.9|110154.9|110176.9|110151.9|110181.2|110156.2|110176.8|110151.8|22
1721730710000|2024-07-23 10:31:50|110176.8|110151.8|110177.3|110152.3|110179.1|110154.1|110176.8|110151.8|19
1721730720000|2024-07-23 10:32:00|110177|110152|110165.7|110140.7|110177|110152|110165.7|110140.7|41
1721730730000|2024-07-23 10:32:10|110165.3|110140.3|110172.7|110147.7|110173.1|110148.1|110165.3|110140.3|23
1721730740000|2024-07-23 10:32:20|110173.1|110148.1|110171.3|110146.3|110173.7|110148.7|110171.3|110146.3|22
1721730750000|2024-07-23 10:32:30|110171.1|110146.1|110167|110142|110172.2|110147.2|110166.7|110141.7|28
1721730760000|2024-07-23 10:32:40|110166.8|110141.8|110171.4|110146.4|110172|110147|110166.8|110141.8|33
1721730770000|2024-07-23 10:32:50|110171.5|110146.5|110169.6|110144.6|110173.2|110148.2|110169.6|110144.6|19
1721730780000|2024-07-23 10:33:00|110168.9|110143.9|110175|110150|110175.7|110150.7|110168.9|110143.9|33
1721730790000|2024-07-23 10:33:10|110175.2|110150.2|110146.1|110121.1|110175.2|110150.2|110145.8|110120.8|31
1721730800000|2024-07-23 10:33:20|110146|110121|110148.9|110123.9|110148.9|110123.9|110145.9|110120.9|17
1721730810000|2024-07-23 10:33:30|110149.1|110124.1|110146.9|110121.9|110149.8|110124.8|110143.9|110118.9|28
1721730820000|2024-07-23 10:33:40|110146.8|110121.8|110144.5|110119.5|110150|110125|110143.9|110118.9|30
1721730830000|2024-07-23 10:33:50|110144.3|110119.3|110138|110113|110144.4|110119.4|110137.5|110112.5|33
1721730840000|2024-07-23 10:34:00|110137.9|110112.9|110130.2|110105.2|110138.8|110113.8|110129.8|110104.8|42
1721730850000|2024-07-23 10:34:10|110130.3|110105.3|110131|110106|110133.3|110108.3|110130.3|110105.3|25
1721730860000|2024-07-23 10:34:20|110130.6|110105.6|110130|110105|110131.6|110106.6|110129.7|110104.7|23
1721730870000|2024-07-23 10:34:30|110129.7|110104.7|110113.9|110088.9|110129.9|110104.9|110113.9|110088.9|37
1721730880000|2024-07-23 10:34:40|110113.5|110088.5|110122.6|110097.6|110122.6|110097.6|110113|110088|23
1721730890000|2024-07-23 10:34:50|110122.5|110097.5|110115.3|110090.3|110122.7|110097.7|110114.7|110089.7|24
1721730900000|2024-07-23 10:35:00|110115.2|110090.2|110112.4|110087.4|110117.3|110092.3|110112.3|110087.3|37
1721730910000|2024-07-23 10:35:10|110112.5|110087.5|110112.4|110087.4|110115.6|110090.6|110112.3|110087.3|35
1721730920000|2024-07-23 10:35:20|110112.7|110087.7|110120.5|110095.5|110120.5|110095.5|110112.4|110087.4|20
1721730930000|2024-07-23 10:35:30|110120.6|110095.6|110115.9|110090.9|110120.9|110095.9|110115|110090|20
1721730940000|2024-07-23 10:35:40|110116.1|110091.1|110121.1|110096.1|110121.9|110096.9|110115.5|110090.5|19
1721730950000|2024-07-23 10:35:50|110122.9|110097.9|110110.9|110085.9|110123|110098|110110.8|110085.8|35
1721730960000|2024-07-23 10:36:00|110111.3|110086.3|110117.5|110092.5|110117.5|110092.5|110111.3|110086.3|20
1721730970000|2024-07-23 10:36:10|110117.4|110092.4|110117.1|110092.1|110117.6|110092.6|110117.1|110092.1|14
1721730980000|2024-07-23 10:36:20|110117.2|110092.2|110116.9|110091.9|110117.4|110092.4|110115|110090|24
1721730990000|2024-07-23 10:36:30|110116.8|110091.8|110127.8|110102.8|110127.8|110102.8|110116.8|110091.8|30
1721731000000|2024-07-23 10:36:40|110128.1|110103.1|110114.7|110064.7|110132.9|110103.8|110114.7|110064.7|46
1721731010000|2024-07-23 10:36:50|110114.9|110064.9|110095.1|110045.1|110114.9|110064.9|110094.6|110044.6|35
1721731020000|2024-07-23 10:37:00|110094.7|110044.7|110095.3|110045.3|110095.7|110045.7|110094.7|110044.7|15
1721731030000|2024-07-23 10:37:10|110095.2|110045.2|110085.7|110060.7|110095.3|110062.2|110080.4|110044.1|25
1721731040000|2024-07-23 10:37:20|110085.8|110060.8|110106|110056|110106|110072.7|110085.4|110048.4|27
1721731050000|2024-07-23 10:37:30|110105.9|110055.9|110108.6|110058.6|110110.9|110060.9|110105.8|110055.8|19
1721731060000|2024-07-23 10:37:40|110093.1|110043.1|110089.1|110039.1|110093.1|110043.1|110088.5|110038.5|28
1721731070000|2024-07-23 10:37:50|110089.6|110039.6|110089.1|110039.1|110090.6|110040.6|110086.1|110036.1|17
1721731080000|2024-07-23 10:38:00|110089.3|110039.3|110090.8|110040.8|110093.1|110043.1|110086.3|110036.3|34
1721731090000|2024-07-23 10:38:10|110090.9|110040.9|110096.3|110046.3|110096.3|110046.3|110090.9|110040.9|29
1721731100000|2024-07-23 10:38:20|110096.5|110046.5|110075.9|110050.9|110096.5|110050.9|110075.2|110036.6|20
1721731110000|2024-07-23 10:38:30|110075.8|110050.8|110066.1|110041.1|110075.8|110050.8|110062.6|110037.6|30
1721731120000|2024-07-23 10:38:40|110066|110041|110082|110057|110082.5|110057.5|110064.8|110039.8|36
1721731130000|2024-07-23 10:38:50|110081.7|110056.7|110076.2|110051.2|110081.7|110056.7|110065.6|110040.6|26
1721731140000|2024-07-23 10:39:00|110076.1|110051.1|110070.5|110045.5|110082.9|110057.9|110068.4|110043.4|35
1721731150000|2024-07-23 10:39:10|110072.1|110047.1|110070.7|110045.7|110073.2|110048.2|110063.6|110038.6|36
1721731160000|2024-07-23 10:39:20|110070.8|110045.8|110060.7|110035.7|110070.8|110045.8|110060.1|110035.1|24
1721731170000|2024-07-23 10:39:30|110060.9|110035.9|110055.9|110030.9|110071.2|110046.2|110055.4|110030.4|35
1721731180000|2024-07-23 10:39:40|110055.8|110030.8|110060.7|110035.7|110066.2|110041.2|110055.8|110030.8|23
1721731190000|2024-07-23 10:39:50|110060.9|110035.9|110069.5|110044.5|110071.4|110046.4|110060.2|110035.2|31
1721731200000|2024-07-23 10:40:00|110069.3|110044.3|110063.3|110038.3|110072.4|110047.4|110062.8|110037.8|24
1721731210000|2024-07-23 10:40:10|110063.6|110038.6|110060.6|110035.6|110063.6|110038.6|110060.3|110035.3|20
1721731220000|2024-07-23 10:40:20|110060.8|110035.8|110062.8|110037.8|110070.4|110045.4|110058.5|110033.5|28
1721731230000|2024-07-23 10:40:30|110062.9|110037.9|110066.8|110041.8|110066.8|110041.8|110062.1|110037.1|18
1721731240000|2024-07-23 10:40:40|110067|110042|110066|110041|110067.1|110042.1|110066|110041|19
1721731250000|2024-07-23 10:40:50|110065.2|110040.2|110065.5|110040.5|110065.5|110040.5|110064.3|110039.3|7
1721731260000|2024-07-23 10:41:00|110065.4|110040.4|110069.4|110044.4|110075|110050|110064.3|110039.3|34
1721731270000|2024-07-23 10:41:10|110068.6|110043.6|110075.6|110050.6|110075.9|110050.9|110068.6|110043.6|26
1721731280000|2024-07-23 10:41:20|110076|110051|110085.1|110060.1|110085.2|110060.2|110072.9|110047.9|38
1721731290000|2024-07-23 10:41:30|110085|110060|110082.8|110057.8|110086|110061|110081.8|110056.8|28
1721731300000|2024-07-23 10:41:40|110083.8|110058.8|110094.7|110069.7|110094.7|110069.7|110083.7|110058.7|26
1721731310000|2024-07-23 10:41:50|110094.9|110069.9|110105.3|110080.3|110105.9|110080.9|110094.9|110069.9|26
1721731320000|2024-07-23 10:42:00|110105|110080|110091.1|110066.1|110105.1|110080.1|110089.3|110064.3|35
1721731330000|2024-07-23 10:42:10|110090.8|110065.8|110081.9|110031.9|110091.9|110066.9|110070.5|110031.9|17
1721731340000|2024-07-23 10:42:20|110078.4|110028.4|110068.9|110043.9|110080.2|110043.9|110068.4|110026.8|23
1721731350000|2024-07-23 10:42:30|110071.8|110046.8|110075.3|110050.3|110076|110051|110071.2|110046.2|21
1721731360000|2024-07-23 10:42:40|110074.7|110049.7|110080.8|110055.8|110081.7|110056.7|110073.6|110048.6|18
1721731370000|2024-07-23 10:42:50|110083.9|110058.9|110078.5|110053.5|110092.9|110067.9|110078.1|110053.1|22
1721731380000|2024-07-23 10:43:00|110078.1|110053.1|110077.7|110052.7|110078.2|110053.2|110077.7|110052.7|3
1721731390000|2024-07-23 10:43:10|110078.1|110053.1|110074.3|110049.3|110081.4|110056.4|110073.8|110048.8|16
1721731400000|2024-07-23 10:43:20|110074.2|110049.2|110078.2|110053.2|110078.6|110053.6|110074.1|110049.1|17
1721731410000|2024-07-23 10:43:30|110078.5|110053.5|110081.8|110056.8|110083.1|110058.1|110078.5|110053.5|10
1721731420000|2024-07-23 10:43:40|110081.7|110056.7|110087|110062|110087.4|110062.4|110081.7|110056.7|15
1721731430000|2024-07-23 10:43:50|110086.8|110061.8|110085.7|110060.7|110086.8|110061.8|110084.9|110059.9|22
1721731440000|2024-07-23 10:44:00|110086|110061|110093.5|110068.5|110093.7|110068.7|110084.9|110059.9|15
1721731450000|2024-07-23 10:44:10|110093.4|110068.4|110104.5|110079.5|110104.5|110079.5|110092.4|110067.4|20
1721731460000|2024-07-23 10:44:20|110104.3|110079.3|110095.7|110070.7|110104.3|110079.3|110085.4|110060.4|45
1721731470000|2024-07-23 10:44:30|110095.5|110070.5|110090.4|110065.4|110097.3|110072.3|110090.4|110065.4|22
1721731480000|2024-07-23 10:44:40|110090.7|110065.7|110094.4|110069.4|110095.3|110070.3|110090.4|110065.4|28
1721731490000|2024-07-23 10:44:50|110094.7|110069.7|110094.7|110069.7|110095.9|110070.9|110093.3|110068.3|21
1721731500000|2024-07-23 10:45:00|110094.8|110069.8|110088.8|110063.8|110094.9|110069.9|110088.2|110063.2|22
1721731510000|2024-07-23 10:45:10|110088.7|110063.7|110084.2|110059.2|110088.7|110063.7|110084.2|110059.2|24
1721731520000|2024-07-23 10:45:20|110083.9|110058.9|110083.7|110058.7|110087|110062|110079.7|110054.7|36
1721731530000|2024-07-23 10:45:30|110083.6|110058.6|110078.1|110053.1|110083.6|110058.6|110074.8|110049.8|25
1721731540000|2024-07-23 10:45:40|110078.5|110053.5|110072.9|110047.9|110078.5|110053.5|110072.3|110047.3|21
1721731550000|2024-07-23 10:45:50|110073.5|110048.5|110076.7|110051.7|110078.8|110053.8|110073.5|110048.5|21
1721731560000|2024-07-23 10:46:00|110076.6|110051.6|110080.8|110055.8|110080.8|110055.8|110076.4|110051.4|15
1721731570000|2024-07-23 10:46:10|110080.7|110055.7|110075.5|110050.5|110087.2|110062.2|110075.5|110050.5|29
1721731580000|2024-07-23 10:46:20|110075.7|110050.7|110080|110055|110085.1|110060.1|110071.9|110046.9|31
1721731590000|2024-07-23 10:46:30|110080.2|110055.2|110068|110043|110080.2|110055.2|110065.2|110040.2|32
1721731600000|2024-07-23 10:46:40|110067.9|110042.9|110067.4|110042.4|110069.4|110044.4|110066.1|110041.1|19
1721731610000|2024-07-23 10:46:50|110067.1|110042.1|110063.5|110038.5|110067.1|110042.1|110063.5|110038.5|16
1721731620000|2024-07-23 10:47:00|110063.9|110038.9|110063.5|110038.5|110067.5|110042.5|110060.9|110035.9|26
1721731630000|2024-07-23 10:47:10|110063|110038|110055|110030|110063|110038|110049.6|110024.6|29
1721731640000|2024-07-23 10:47:20|110055.2|110030.2|110059.2|110034.2|110059.2|110034.2|110055.2|110030.2|23
1721731650000|2024-07-23 10:47:30|110059.1|110034.1|110057.8|110032.8|110060.3|110035.3|110050.9|110025.9|37
1721731660000|2024-07-23 10:47:40|110058.1|110033.1|110065.4|110040.4|110066.6|110041.6|110058.1|110033.1|22
1721731670000|2024-07-23 10:47:50|110065.7|110040.7|110060.3|110035.3|110067.4|110042.4|110059.4|110034.4|21
1721731680000|2024-07-23 10:48:00|110060.5|110035.5|110060.3|110035.3|110061.6|110036.6|110060.2|110035.2|20
1721731690000|2024-07-23 10:48:10|110060|110035|110069.3|110044.3|110069.6|110044.6|110060|110035|25
1721731700000|2024-07-23 10:48:20|110069.2|110044.2|110075.2|110050.2|110075.5|110050.5|110067.8|110042.8|22
1721731710000|2024-07-23 10:48:30|110075.4|110050.4|110075.1|110050.1|110076.5|110051.5|110075.1|110050.1|16
1721731720000|2024-07-23 10:48:40|110073.4|110048.4|110075.6|110050.6|110077.6|110052.6|110073.2|110048.2|18
1721731730000|2024-07-23 10:48:50|110075.8|110050.8|110079.2|110054.2|110082|110057|110075.8|110050.8|30
1721731740000|2024-07-23 10:49:00|110079.1|110054.1|110075.3|110050.3|110079.2|110054.2|110074.3|110049.3|22
1721731750000|2024-07-23 10:49:10|110073.5|110048.5|110082.8|110057.8|110083.2|110058.2|110073.5|110048.5|25
1721731760000|2024-07-23 10:49:20|110083.1|110058.1|110084.4|110059.4|110086.9|110061.9|110083.1|110058.1|18
1721731770000|2024-07-23 10:49:30|110084.5|110059.5|110084.9|110059.9|110085.9|110060.9|110083.6|110058.6|19
1721731780000|2024-07-23 10:49:40|110085.1|110060.1|110080.4|110055.4|110085.1|110060.1|110077.9|110052.9|27
1721731790000|2024-07-23 10:49:50|110080.6|110055.6|110078.1|110053.1|110082.2|110057.2|110078|110053|27
1721731800000|2024-07-23 10:50:00|110078.6|110053.6|110075.6|110050.6|110079.4|110054.4|110075.4|110050.4|24
1721731810000|2024-07-23 10:50:10|110075.5|110050.5|110081.7|110056.7|110081.7|110056.7|110074.3|110049.3|21
1721731820000|2024-07-23 10:50:20|110082.8|110057.8|110082.8|110057.8|110083.2|110058.2|110081.3|110056.3|15
1721731830000|2024-07-23 10:50:30|110082.3|110057.3|110077.1|110052.1|110083.5|110058.5|110075.6|110050.6|25
1721731840000|2024-07-23 10:50:40|110077.2|110052.2|110076.8|110051.8|110077.2|110052.2|110074.7|110049.7|22
1721731850000|2024-07-23 10:50:50|110076.9|110051.9|110078.8|110053.8|110082.3|110057.3|110074.2|110049.2|27
1721731860000|2024-07-23 10:51:00|110079.1|110054.1|110084.8|110059.8|110085|110060|110079.1|110054.1|20
1721731870000|2024-07-23 10:51:10|110085.3|110060.3|110086.8|110061.8|110088.8|110063.8|110085.3|110060.3|22
1721731880000|2024-07-23 10:51:20|110086.6|110061.6|110084.3|110059.3|110086.6|110061.6|110080.6|110055.6|23
1721731890000|2024-07-23 10:51:30|110084.5|110059.5|110102.1|110077.1|110106.9|110081.9|110083.5|110058.5|40
1721731900000|2024-07-23 10:51:40|110093.5|110068.5|110108.7|110083.7|110109.7|110084.7|110090.7|110065.7|44
1721731910000|2024-07-23 10:51:50|110108.4|110083.4|110125.4|110100.4|110126|110101|110107.9|110082.9|31
1721731920000|2024-07-23 10:52:00|110125.8|110100.8|110134.1|110109.1|110134.1|110109.1|110125.7|110100.7|17
1721731930000|2024-07-23 10:52:10|110135.6|110110.6|110135.8|110110.8|110135.9|110110.9|110129.4|110104.4|27
1721731940000|2024-07-23 10:52:20|110135.7|110110.7|110132.2|110107.2|110139.4|110114.4|110131.1|110106.1|34
1721731950000|2024-07-23 10:52:30|110132.7|110107.7|110132|110107|110133.7|110108.7|110130.5|110105.5|24
1721731960000|2024-07-23 10:52:40|110134.9|110109.9|110136|110111|110137.5|110112.5|110134.3|110109.3|33
1721731970000|2024-07-23 10:52:50|110135.9|110110.9|110136.7|110111.7|110138.2|110113.2|110133.4|110108.4|29
1721731980000|2024-07-23 10:53:00|110136.4|110111.4|110126.9|110101.9|110137.7|110112.7|110126.6|110101.6|29
1721731990000|2024-07-23 10:53:10|110126.6|110101.6|110125.6|110100.6|110126.8|110101.8|110123.3|110098.3|33
1721732000000|2024-07-23 10:53:20|110125.3|110100.3|110124.4|110099.4|110127.7|110102.7|110120.4|110095.4|29
1721732010000|2024-07-23 10:53:30|110124.5|110099.5|110125.4|110100.4|110125.5|110100.5|110120.6|110095.6|23
1721732020000|2024-07-23 10:53:40|110125|110100|110119.9|110094.9|110125.2|110100.2|110119.9|110094.9|25
1721732030000|2024-07-23 10:53:50|110120.7|110095.7|110111.5|110086.5|110121.1|110096.1|110109.1|110084.1|32
1721732040000|2024-07-23 10:54:00|110111.9|110086.9|110104.9|110079.9|110112.6|110087.6|110104.6|110079.6|25
1721732050000|2024-07-23 10:54:10|110104.5|110079.5|110099.3|110074.3|110105.2|110080.2|110098.6|110073.6|27
1721732060000|2024-07-23 10:54:20|110099.5|110074.5|110097|110072|110103.2|110078.2|110096.9|110071.9|24
1721732070000|2024-07-23 10:54:30|110096.7|110071.7|110090.2|110065.2|110096.7|110071.7|110090.2|110065.2|23
1721732080000|2024-07-23 10:54:40|110091.8|110066.8|110075.2|110050.2|110091.8|110066.8|110073.4|110048.4|36
1721732090000|2024-07-23 10:54:50|110074.8|110049.8|110072.6|110047.6|110074.8|110049.8|110071.4|110046.4|20
1721732100000|2024-07-23 10:55:00|110073|110048|110081.6|110056.6|110088.2|110063.2|110073|110048|48
1721732110000|2024-07-23 10:55:10|110081.9|110056.9|110072.4|110047.4|110082.5|110057.5|110071.4|110046.4|45
1721732120000|2024-07-23 10:55:20|110072.6|110047.6|110064.4|110014.4|110072.6|110047.6|110056.6|110013.5|42
1721732130000|2024-07-23 10:55:30|110064.7|110014.7|110056.2|110031.2|110065|110031.2|110051.5|110011.6|33
1721732140000|2024-07-23 10:55:40|110056.7|110031.7|110048.4|110023.4|110058.4|110033.4|110047.5|110022.5|32
1721732150000|2024-07-23 10:55:50|110047.9|110022.9|110049.2|110024.2|110050.6|110025.6|110041.7|110016.7|23
1721732160000|2024-07-23 10:56:00|110049.3|110024.3|110053.5|110028.5|110054.9|110029.9|110048.7|110023.7|27
1721732170000|2024-07-23 10:56:10|110053.1|110028.1|110052.2|110027.2|110054.2|110029.2|110051.8|110026.8|22
1721732180000|2024-07-23 10:56:20|110052|110027|110052.7|110027.7|110053.6|110028.6|110047.2|110022.2|34
1721732190000|2024-07-23 10:56:30|110053|110028|110058.7|110033.7|110059.8|110034.8|110053|110028|35
1721732200000|2024-07-23 10:56:40|110059.4|110034.4|110062.1|110037.1|110063.1|110038.1|110057.4|110032.4|22
1721732210000|2024-07-23 10:56:50|110061.2|110036.2|110073.7|110048.7|110073.7|110048.7|110060.8|110035.8|35
1721732220000|2024-07-23 10:57:00|110073.4|110048.4|110087.8|110062.8|110088.7|110063.7|110072.1|110047.1|35
1721732230000|2024-07-23 10:57:10|110089|110064|110088.8|110063.8|110090.2|110065.2|110085.1|110060.1|33
1721732240000|2024-07-23 10:57:20|110089.4|110064.4|110086.4|110061.4|110090.8|110065.8|110084.3|110059.3|32
1721732250000|2024-07-23 10:57:30|110087|110062|110081.6|110056.6|110088.1|110063.1|110080.8|110055.8|30
1721732260000|2024-07-23 10:57:40|110081|110056|110066|110041|110081|110056|110065.9|110040.9|55
1721732270000|2024-07-23 10:57:50|110065.8|110040.8|110057.9|110032.9|110069.9|110044.9|110054.4|110029.4|67
1721732280000|2024-07-23 10:58:00|110058.1|110033.1|110056|110031|110060.3|110035.3|110054.8|110029.8|31
1721732290000|2024-07-23 10:58:10|110055.5|110030.5|110033.6|110008.6|110056.6|110031.6|110033.3|110008.3|51
1721732300000|2024-07-23 10:58:20|110033.7|110008.7|110031.8|110006.8|110034.8|110009.8|110029.7|110004.7|49
1721732310000|2024-07-23 10:58:30|110034|110009|110050.8|110025.8|110050.8|110025.8|110034|110009|33
1721732320000|2024-07-23 10:58:40|110050.5|110025.5|110049.6|110024.6|110050.5|110025.5|110045.8|110020.8|29
1721732330000|2024-07-23 10:58:50|110049.5|110024.5|110058.9|110033.9|110058.9|110033.9|110049|110024|41
1721732340000|2024-07-23 10:59:00|110058.5|110033.5|110054.9|110029.9|110065.3|110040.3|110053.9|110028.9|40
1721732350000|2024-07-23 10:59:10|110054.8|110029.8|110057.8|110032.8|110062.5|110037.5|110053.6|110028.6|40
1721732360000|2024-07-23 10:59:20|110057.9|110032.9|110048.8|110023.8|110059.6|110034.6|110048.8|110023.8|36
1721732370000|2024-07-23 10:59:30|110053.2|110028.2|110050.7|110025.7|110055.3|110030.3|110045.6|110020.6|39
1721732380000|2024-07-23 10:59:40|110051.2|110026.2|110055.4|110030.4|110055.4|110030.4|110051.2|110026.2|28
1721732390000|2024-07-23 10:59:50|110055.3|110030.3|110045.3|110020.3|110055.3|110030.3|110043.2|110018.2|37
1721732400000|2024-07-23 11:00:00|110046.5|110021.5|110053.8|110028.8|110053.8|110028.8|110045|110020|51
1721732410000|2024-07-23 11:00:10|110053.7|110028.7|110056.2|110031.2|110056.4|110031.4|110052.7|110027.7|30
1721732420000|2024-07-23 11:00:20|110056.4|110031.4|110054.1|110029.1|110057.7|110032.7|110050.3|110025.3|36
1721732430000|2024-07-23 11:00:30|110054.5|110029.5|110044.6|110019.6|110057.3|110032.3|110043.9|110018.9|39
1721732440000|2024-07-23 11:00:40|110044.5|110019.5|110045.7|110020.7|110045.7|110020.7|110043.3|110018.3|21
1721732450000|2024-07-23 11:00:50|110045.9|110020.9|110052.7|110027.7|110056.4|110031.4|110045.4|110020.4|28
1721732460000|2024-07-23 11:01:00|110052.6|110027.6|110054|110029|110056.9|110031.9|110048.5|110023.5|36
1721732470000|2024-07-23 11:01:10|110053.9|110028.9|110052.4|110027.4|110053.9|110028.9|110050.8|110025.8|29
1721732480000|2024-07-23 11:01:20|110052.8|110027.8|110052.5|110027.5|110054.7|110029.7|110050.3|110025.3|39
1721732490000|2024-07-23 11:01:30|110052.2|110027.2|110058.9|110033.9|110059.1|110034.1|110051.9|110026.9|27
1721732500000|2024-07-23 11:01:40|110059|110034|110071.4|110046.4|110072.7|110047.7|110059|110034|35
1721732510000|2024-07-23 11:01:50|110071.6|110046.6|110068.7|110043.7|110075.7|110050.7|110067.7|110042.7|41
1721732520000|2024-07-23 11:02:00|110068.2|110043.2|110045.6|110020.6|110068.2|110043.2|110043.9|110018.9|69
1721732530000|2024-07-23 11:02:10|110046.5|110021.5|110049.6|110024.6|110057.1|110032.1|110045|110020|74
1721732540000|2024-07-23 11:02:20|110049.5|110024.5|110052.6|110027.6|110058|110033|110047.1|110022.1|69
1721732550000|2024-07-23 11:02:30|110052.1|110027.1|110046.5|110021.5|110054.5|110029.5|110046.5|110021.5|68
1721732560000|2024-07-23 11:02:40|110045.5|110020.5|110048.2|110023.2|110049|110024|110042.2|110017.2|62
1721732570000|2024-07-23 11:02:50|110047.1|110022.1|110043.9|110018.9|110049|110024|110043.2|110018.2|62
1721732580000|2024-07-23 11:03:00|110045|110020|110047.2|110022.2|110047.3|110022.3|110042.9|110017.9|24
1721732590000|2024-07-23 11:03:10|110047|110022|110051.8|110026.8|110052.5|110027.5|110047|110022|17
1721732600000|2024-07-23 11:03:20|110051.5|110026.5|110056.8|110031.8|110057.2|110032.2|110050.5|110025.5|25
1721732610000|2024-07-23 11:03:30|110057|110032|110053.1|110028.1|110057|110032|110053|110028|16
1721732620000|2024-07-23 11:03:40|110052.1|110027.1|110052.1|110027.1|110052.1|110027.1|110049.4|110024.4|25
1721732630000|2024-07-23 11:03:50|110052|110027|110053.1|110028.1|110053.1|110028.1|110051.9|110026.9|16
1721732640000|2024-07-23 11:04:00|110053.2|110028.2|110056.7|110031.7|110057.1|110032.1|110052.7|110027.7|18
1721732650000|2024-07-23 11:04:10|110056.5|110031.5|110051.4|110026.4|110057.5|110032.5|110051.4|110026.4|20
1721732660000|2024-07-23 11:04:20|110051.3|110026.3|110021|109996|110051.3|110026.3|110019.7|109984.6|36
1721732670000|2024-07-23 11:04:30|110021.1|109996.1|110017.2|109992.2|110021.3|109996.3|110017.1|109992.1|17
1721732680000|2024-07-23 11:04:40|110017.1|109992.1|110018.8|109993.8|110019.5|109994.5|110015.6|109990.6|27
1721732690000|2024-07-23 11:04:50|110018.4|109993.4|110016.4|109991.4|110019.7|109994.7|110016.4|109991.4|21
1721732700000|2024-07-23 11:05:00|110016.2|109991.2|110017.1|109992.1|110022.6|109997.6|110013.8|109988.8|26
1721732710000|2024-07-23 11:05:10|110017.4|109992.4|110016.5|109991.5|110020.2|109995.2|110016.5|109991.5|25
1721732720000|2024-07-23 11:05:20|110016.3|109991.3|110018.8|109993.8|110018.8|109993.8|110016.3|109991.3|14
1721732730000|2024-07-23 11:05:30|110018.4|109993.4|110012.9|109987.9|110018.6|109993.6|110008.8|109983.8|23
1721732740000|2024-07-23 11:05:40|110013.2|109988.2|110012|109987|110013.2|109988.2|110010.7|109985.7|15
1721732750000|2024-07-23 11:05:50|110011.9|109986.9|110009.8|109984.8|110012|109987|110009.6|109984.6|12
1721732760000|2024-07-23 11:06:00|110009.6|109984.6|110011.1|109986.1|110011.6|109986.6|110008.6|109983.6|17
1721732770000|2024-07-23 11:06:10|110011.3|109986.3|110006.9|109981.9|110011.4|109986.4|110006.2|109981.2|20
1721732780000|2024-07-23 11:06:20|110006.8|109981.8|110005.9|109980.9|110007.9|109982.9|110003.2|109978.2|22
1721732790000|2024-07-23 11:06:30|110006|109981|110008.2|109983.2|110008.2|109983.2|110005.9|109980.9|13
1721732800000|2024-07-23 11:06:40|110008|109983|110010.3|109985.3|110010.3|109985.3|110007|109982|19
1721732810000|2024-07-23 11:06:50|110010.4|109985.4|110012.7|109987.7|110013.3|109988.3|110010.3|109985.3|25
1721732820000|2024-07-23 11:07:00|110013.2|109988.2|110011.4|109986.4|110013.4|109988.4|110011.4|109986.4|17
1721732830000|2024-07-23 11:07:10|110011|109986|110010.1|109985.1|110011|109986|110010.1|109985.1|7
1721732840000|2024-07-23 11:07:20|110009.4|109984.4|109994.3|109969.3|110009.4|109984.4|109993.3|109968.3|35
1721732850000|2024-07-23 11:07:30|109994.1|109969.1|110003.2|109978.2|110003.2|109978.2|109994|109969|33
1721732860000|2024-07-23 11:07:40|110002.6|109977.6|110003.9|109978.9|110003.9|109978.9|110002.4|109977.4|17
1721732870000|2024-07-23 11:07:50|110004.1|109979.1|109996.7|109971.7|110004.1|109979.1|109996.4|109971.4|18
1721732880000|2024-07-23 11:08:00|109996.8|109971.8|109990.7|109965.7|110001.9|109976.9|109990.7|109965.7|28
1721732890000|2024-07-23 11:08:10|109988.1|109963.1|109983.6|109958.6|109988.1|109963.1|109983.3|109958.3|27
1721732900000|2024-07-23 11:08:20|109984.6|109959.6|109994.9|109969.9|109996.6|109971.6|109984.4|109959.4|31
1721732910000|2024-07-23 11:08:30|109994.8|109969.8|109993.9|109968.9|109996.7|109971.7|109993.6|109968.6|24
1721732920000|2024-07-23 11:08:40|109993.4|109968.4|110000.4|109975.4|110000.6|109975.6|109993.1|109968.1|25
1721732930000|2024-07-23 11:08:50|110000.5|109975.5|109994.1|109969.1|110000.7|109975.7|109994.1|109969.1|22
1721732940000|2024-07-23 11:09:00|109993.3|109968.3|109994|109969|109994.2|109969.2|109992.6|109967.6|21
1721732950000|2024-07-23 11:09:10|109993.9|109968.9|109989.1|109964.1|109993.9|109968.9|109988.5|109963.5|20
1721732960000|2024-07-23 11:09:20|109989.4|109964.4|109988.3|109963.3|109991.8|109966.8|109987.6|109962.6|15
1721732970000|2024-07-23 11:09:30|109988.2|109963.2|109990.6|109965.6|109991.8|109966.8|109986.2|109961.2|34
1721732980000|2024-07-23 11:09:40|109990.7|109965.7|109991.8|109966.8|109992.2|109967.2|109990.5|109965.5|11
1721732990000|2024-07-23 11:09:50|109990.9|109965.9|109987.2|109962.2|109991|109966|109984.1|109959.1|24
1721733000000|2024-07-23 11:10:00|109987.3|109962.3|109983.3|109958.3|109987.3|109962.3|109982.2|109957.2|29
1721733010000|2024-07-23 11:10:10|109983.2|109958.2|109973.6|109948.6|109983.2|109958.2|109973.6|109948.6|25
1721733020000|2024-07-23 11:10:20|109973.7|109948.7|109970.9|109945.9|109973.7|109948.7|109968.4|109943.4|29
1721733030000|2024-07-23 11:10:30|109971.3|109946.3|109975.7|109950.7|109975.7|109950.7|109971.3|109946.3|21
1721733040000|2024-07-23 11:10:40|109976.1|109951.1|109977.7|109952.7|109980.5|109955.5|109976.1|109951.1|25
1721733050000|2024-07-23 11:10:50|109977.4|109952.4|109976.5|109951.5|109977.5|109952.5|109976.3|109951.3|16
1721733060000|2024-07-23 11:11:00|109976.7|109951.7|109974.8|109949.8|109976.9|109951.9|109974.8|109949.8|14
1721733070000|2024-07-23 11:11:10|109974.9|109949.9|109984.3|109959.3|109984.3|109959.3|109974.9|109949.9|20
1721733080000|2024-07-23 11:11:20|109984.7|109959.7|109990.5|109965.5|109990.5|109965.5|109984.7|109959.7|23
1721733090000|2024-07-23 11:11:30|109990.1|109965.1|109995.3|109970.3|109995.5|109970.5|109989.4|109964.4|29
1721733100000|2024-07-23 11:11:40|109995.5|109970.5|110005.5|109980.5|110006.1|109981.1|109995.5|109970.5|14
1721733110000|2024-07-23 11:11:50|110005.4|109980.4|109999|109974|110005.8|109980.8|109998.1|109973.1|27
1721733120000|2024-07-23 11:12:00|109999.2|109974.2|109997.4|109972.4|110000.3|109975.3|109994.2|109969.2|32
1721733130000|2024-07-23 11:12:10|109997.1|109972.1|110001.9|109976.9|110002|109977|109997.1|109972.1|20
1721733140000|2024-07-23 11:12:20|110001.8|109976.8|110005.7|109980.7|110006|109981|110000.5|109975.5|30
1721733150000|2024-07-23 11:12:30|110005.8|109980.8|110007.3|109982.3|110007.7|109982.7|110003.9|109978.9|16
1721733160000|2024-07-23 11:12:40|109997.7|109972.7|109983.4|109958.4|109997.7|109972.7|109981.7|109956.7|35
1721733170000|2024-07-23 11:12:50|109983.6|109958.6|109979.3|109954.3|109983.8|109958.8|109979.1|109954.1|21
1721733180000|2024-07-23 11:13:00|109979.2|109954.2|109982.7|109957.7|109987|109962|109978.9|109953.9|31
1721733190000|2024-07-23 11:13:10|109982.8|109957.8|109976.6|109951.6|109983|109958|109975.1|109950.1|34
1721733200000|2024-07-23 11:13:20|109976.4|109951.4|109972.7|109947.7|109976.6|109951.6|109972.6|109947.6|31
1721733210000|2024-07-23 11:13:30|109972.8|109947.8|109974.4|109949.4|109974.4|109949.4|109972.7|109947.7|8
1721733220000|2024-07-23 11:13:40|109976.3|109951.3|109978.9|109953.9|109980.8|109955.8|109976.3|109951.3|26
1721733230000|2024-07-23 11:13:50|109978.8|109953.8|109985.6|109960.6|109985.6|109960.6|109978.8|109953.8|15
1721733240000|2024-07-23 11:14:00|109985.5|109960.5|109982.9|109957.9|109986.5|109961.5|109982.9|109957.9|17
1721733250000|2024-07-23 11:14:10|109982.4|109957.4|109989.3|109964.3|109989.3|109964.3|109982|109957|29
1721733260000|2024-07-23 11:14:20|109989.2|109964.2|109984.5|109959.5|109990.9|109965.9|109984.5|109959.5|14
1721733270000|2024-07-23 11:14:30|109984.6|109959.6|109985.2|109960.2|109986.5|109961.5|109984|109959|25
1721733280000|2024-07-23 11:14:40|109985|109960|109987.1|109962.1|109988.9|109963.9|109985|109960|21
1721733290000|2024-07-23 11:14:50|109987.7|109962.7|109987.4|109962.4|109987.8|109962.8|109986.7|109961.7|13
1721733300000|2024-07-23 11:15:00|109986|109961|109984.9|109959.9|109986|109961|109984.8|109959.8|12
1721733310000|2024-07-23 11:15:10|109984.8|109959.8|109987.3|109962.3|109988.2|109963.2|109981|109956|24
1721733320000|2024-07-23 11:15:20|109987.5|109962.5|109997|109972|109997|109972|109987.4|109962.4|35
1721733330000|2024-07-23 11:15:30|109997.7|109972.7|109991.5|109966.5|110000.5|109975.5|109991.4|109966.4|30
1721733340000|2024-07-23 11:15:40|109988.6|109963.6|109980.7|109955.7|109988.6|109963.6|109980.7|109955.7|17
1721733350000|2024-07-23 11:15:50|109980.4|109955.4|109978.8|109953.8|109980.4|109955.4|109978.8|109953.8|6
1721733360000|2024-07-23 11:16:00|109978.6|109953.6|109978.3|109953.3|109978.6|109953.6|109973.5|109948.5|27
1721733370000|2024-07-23 11:16:10|109978.5|109953.5|109975.7|109950.7|109979.1|109954.1|109975.7|109950.7|12
1721733380000|2024-07-23 11:16:20|109975.5|109950.5|109975.8|109950.8|109976.1|109951.1|109975.5|109950.5|6
1721733390000|2024-07-23 11:16:30|109975.9|109950.9|109973.2|109948.2|109977.2|109952.2|109971.6|109946.6|29
1721733400000|2024-07-23 11:16:40|109972.3|109947.3|109971.8|109946.8|109973.4|109948.4|109971.7|109946.7|18
1721733410000|2024-07-23 11:16:50|109971.4|109946.4|109966.2|109941.2|109972.6|109947.6|109966.2|109941.2|18
1721733420000|2024-07-23 11:17:00|109967.1|109942.1|109964.5|109939.5|109967.4|109942.4|109964.5|109939.5|22
1721733430000|2024-07-23 11:17:10|109962.7|109937.7|109948.5|109923.5|109963.5|109938.5|109946.8|109921.8|39
1721733440000|2024-07-23 11:17:20|109948.6|109923.6|109962.5|109937.5|109963.3|109938.3|109947.8|109922.8|36
1721733450000|2024-07-23 11:17:30|109962.2|109937.2|109952.9|109927.9|109962.3|109937.3|109952.8|109927.8|23
1721733460000|2024-07-23 11:17:40|109953|109928|109952.5|109927.5|109955.5|109930.5|109951.6|109926.6|20
1721733470000|2024-07-23 11:17:50|109952.6|109927.6|109951.5|109926.5|109955.2|109930.2|109950.4|109925.4|27
1721733480000|2024-07-23 11:18:00|109951.2|109926.2|109951.3|109926.3|109954|109929|109950.5|109925.5|28
1721733490000|2024-07-23 11:18:10|109951.7|109926.7|109952.8|109927.8|109956.5|109931.5|109951.4|109926.4|23
1721733500000|2024-07-23 11:18:20|109953|109928|109950.2|109925.2|109956.1|109931.1|109949.5|109924.5|33
1721733510000|2024-07-23 11:18:30|109950.5|109925.5|109946.9|109921.9|109951.1|109926.1|109946.7|109921.7|17
1721733520000|2024-07-23 11:18:40|109947.2|109922.2|109936.9|109911.9|109947.2|109922.2|109933|109908|35
1721733530000|2024-07-23 11:18:50|109937|109912|109943.7|109918.7|109943.7|109918.7|109935.6|109910.6|44
1721733540000|2024-07-23 11:19:00|109944.3|109919.3|109945.2|109920.2|109945.7|109920.7|109943.2|109918.2|24
1721733550000|2024-07-23 11:19:10|109945.3|109920.3|109938.4|109913.4|109946.2|109921.2|109937.4|109912.4|31
1721733560000|2024-07-23 11:19:20|109938.3|109913.3|109934.7|109909.7|109940.5|109915.5|109934.5|109909.5|30
1721733570000|2024-07-23 11:19:30|109934.5|109909.5|109934.2|109909.2|109934.6|109909.6|109934.1|109909.1|11
1721733580000|2024-07-23 11:19:40|109934.1|109909.1|109937.8|109912.8|109938.6|109913.6|109934.1|109909.1|28
1721733590000|2024-07-23 11:19:50|109937.9|109912.9|109937.2|109912.2|109941|109916|109934.6|109909.6|21
1721733600000|2024-07-23 11:20:00|109937.4|109912.4|109934.6|109909.6|109937.5|109912.5|109933.6|109908.6|33
1721733610000|2024-07-23 11:20:10|109934.5|109909.5|109938.4|109913.4|109940.4|109915.4|109934.5|109909.5|20
1721733620000|2024-07-23 11:20:20|109938.6|109913.6|109937|109912|109939.4|109914.4|109936.1|109911.1|22
1721733630000|2024-07-23 11:20:30|109936.8|109911.8|109934.7|109909.7|109937|109912|109934.7|109909.7|19
1721733640000|2024-07-23 11:20:40|109934.6|109909.6|109936.6|109911.6|109936.9|109911.9|109931.9|109906.9|23
1721733650000|2024-07-23 11:20:50|109936.3|109911.3|109942.2|109917.2|109942.7|109917.7|109936.3|109911.3|33
1721733660000|2024-07-23 11:21:00|109942.3|109917.3|109945.6|109920.6|109945.7|109920.7|109941.6|109916.6|22
1721733670000|2024-07-23 11:21:10|109945.5|109920.5|109938.8|109913.8|109945.5|109920.5|109938.7|109913.7|18
1721733680000|2024-07-23 11:21:20|109938.9|109913.9|109942.6|109917.6|109942.6|109917.6|109937.8|109912.8|20
1721733690000|2024-07-23 11:21:30|109942.8|109917.8|109949|109924|109949.4|109924.4|109942.6|109917.6|22
1721733700000|2024-07-23 11:21:40|109949.1|109924.1|109950.3|109925.3|109951.2|109926.2|109948.6|109923.6|21
1721733710000|2024-07-23 11:21:50|109950.5|109925.5|109953.9|109928.9|109954.5|109929.5|109950.5|109925.5|15
1721733720000|2024-07-23 11:22:00|109953|109928|109949.1|109924.1|109953.1|109928.1|109947.2|109922.2|23
1721733730000|2024-07-23 11:22:10|109949.5|109924.5|109948.5|109923.5|109949.5|109924.5|109948.3|109923.3|11
1721733740000|2024-07-23 11:22:20|109948.6|109923.6|109940.1|109915.1|109948.9|109923.9|109940.1|109915.1|25
1721733750000|2024-07-23 11:22:30|109941.1|109916.1|109936.4|109911.4|109941.3|109916.3|109936.3|109911.3|18
1721733760000|2024-07-23 11:22:40|109936.5|109911.5|109936.2|109911.2|109937|109912|109931.1|109906.1|23
1721733770000|2024-07-23 11:22:50|109936.6|109911.6|109937.1|109912.1|109938.7|109913.7|109936.6|109911.6|12
1721733780000|2024-07-23 11:23:00|109937|109912|109938.1|109913.1|109938.1|109913.1|109936.8|109911.8|4
1721733790000|2024-07-23 11:23:10|109938.3|109913.3|109942.1|109917.1|109944.1|109919.1|109938.3|109913.3|27
1721733800000|2024-07-23 11:23:20|109942.4|109917.4|109940.1|109915.1|109943.3|109918.3|109939.9|109914.9|18
1721733810000|2024-07-23 11:23:30|109940.4|109915.4|109937|109912|109940.5|109915.5|109936.3|109911.3|17
1721733820000|2024-07-23 11:23:40|109937.2|109912.2|109934.7|109909.7|109937.3|109912.3|109934.7|109909.7|12
1721733830000|2024-07-23 11:23:50|109934.6|109909.6|109932.4|109907.4|109934.6|109909.6|109931.8|109906.8|25
1721733840000|2024-07-23 11:24:00|109933|109908|109931.4|109906.4|109933|109908|109931.4|109906.4|19
1721733850000|2024-07-23 11:24:10|109931.1|109906.1|109928.9|109903.9|109935.1|109910.1|109927.5|109902.5|23
1721733860000|2024-07-23 11:24:20|109928.7|109903.7|109928.3|109903.3|109929.4|109904.4|109928.3|109903.3|14
1721733870000|2024-07-23 11:24:30|109928.2|109903.2|109929.5|109904.5|109929.8|109904.8|109925.6|109900.6|22
1721733880000|2024-07-23 11:24:40|109929.2|109904.2|109929.7|109904.7|109930.3|109905.3|109928.9|109903.9|19
1721733890000|2024-07-23 11:24:50|109929.3|109904.3|109918.9|109893.9|109929.3|109904.3|109918.3|109893.3|18
1721733900000|2024-07-23 11:25:00|109918.6|109893.6|109918.2|109893.2|109919|109894|109916.7|109891.7|22
1721733910000|2024-07-23 11:25:10|109918|109893|109921.2|109896.2|109921.7|109896.7|109918|109893|14
1721733920000|2024-07-23 11:25:20|109921.3|109896.3|109921.4|109896.4|109921.9|109896.9|109921.1|109896.1|10
1721733930000|2024-07-23 11:25:30|109921.3|109896.3|109928.3|109903.3|109928.3|109903.3|109921.3|109896.3|26
1721733940000|2024-07-23 11:25:40|109928.1|109903.1|109924.9|109899.9|109929.6|109904.6|109924.3|109899.3|18
1721733950000|2024-07-23 11:25:50|109925|109900|109925.1|109900.1|109927|109902|109924.7|109899.7|20
1721733960000|2024-07-23 11:26:00|109925|109900|109926|109901|109928.2|109903.2|109924.4|109899.4|19
1721733970000|2024-07-23 11:26:10|109926.1|109901.1|109959.1|109934.1|109959.6|109934.6|109925.2|109900.2|43
1721733980000|2024-07-23 11:26:20|109959.3|109934.3|109961|109936|109961|109936|109958.2|109933.2|32
1721733990000|2024-07-23 11:26:30|109960.8|109935.8|109987.9|109937.9|109988.9|109941.2|109960.5|109930|36
1721734000000|2024-07-23 11:26:40|109988.1|109938.1|109987.8|109937.8|109990.3|109951.4|109976.1|109937.2|25
1721734010000|2024-07-23 11:26:50|109987.5|109937.5|109957.3|109907.3|109988.3|109938.3|109951.3|109907.1|30
1721734020000|2024-07-23 11:27:00|109957.4|109907.4|109966|109916|109968.3|109918.3|109956.7|109906.7|38
1721734030000|2024-07-23 11:27:10|109966.3|109916.3|109959.5|109909.5|109967.5|109917.5|109959.5|109909.5|27
1721734040000|2024-07-23 11:27:20|109958.8|109908.8|109962.9|109912.9|109963.1|109913.1|109957.5|109907.5|35
1721734050000|2024-07-23 11:27:30|109963.3|109913.3|109969.2|109919.2|109969.2|109919.2|109963|109913|24
1721734060000|2024-07-23 11:27:40|109969.1|109919.1|109968.4|109918.4|109969.4|109919.4|109967.9|109917.9|18
1721734070000|2024-07-23 11:27:50|109968.3|109918.3|109968.8|109918.8|109976.4|109926.4|109968.2|109918.2|28
1721734080000|2024-07-23 11:28:00|109968.5|109918.5|109967|109917|109968.8|109918.8|109966.2|109916.2|27
1721734090000|2024-07-23 11:28:10|109967.2|109917.2|109968.3|109918.3|109968.3|109918.3|109966.9|109916.9|13
1721734100000|2024-07-23 11:28:20|109968.2|109918.2|109975.5|109925.5|109975.6|109925.6|109967.7|109917.7|26
1721734110000|2024-07-23 11:28:30|109975.8|109925.8|109977.7|109927.7|109978|109928|109975.5|109925.5|14
1721734120000|2024-07-23 11:28:40|109977.8|109927.8|109975.4|109925.4|109980.1|109930.1|109974.8|109924.8|21
1721734130000|2024-07-23 11:28:50|109975.7|109925.7|109975.3|109925.3|109975.7|109925.7|109975.2|109925.2|11
1721734140000|2024-07-23 11:29:00|109975.5|109925.5|109975.5|109925.5|109978.4|109928.4|109975.5|109925.5|27
1721734150000|2024-07-23 11:29:10|109975.6|109925.6|109984.1|109934.1|109984.2|109934.2|109975.4|109925.4|34
1721734160000|2024-07-23 11:29:20|109983.1|109933.1|109978.5|109928.5|109983.5|109933.5|109978.5|109928.5|17
1721734170000|2024-07-23 11:29:30|109978.7|109928.7|109986.3|109936.3|109986.3|109936.3|109978.7|109928.7|18
1721734180000|2024-07-23 11:29:40|109986.4|109936.4|109987|109937|109987|109937|109986|109936|10
1721734190000|2024-07-23 11:29:50|109987.1|109937.1|109989.2|109964.2|109994.3|109964.5|109984.7|109937.1|30
1721734200000|2024-07-23 11:30:00|109989.1|109964.1|109989.8|109964.8|109990.3|109965.3|109989|109964|25
1721734210000|2024-07-23 11:30:10|109989.9|109964.9|109990.7|109965.7|109990.7|109965.7|109984.9|109959.9|29
1721734220000|2024-07-23 11:30:20|109990.5|109965.5|110006.9|109981.9|110007.5|109982.5|109990.4|109965.4|26
1721734230000|2024-07-23 11:30:30|110006.7|109981.7|110021.3|109996.3|110022|109997|110006.4|109981.4|25
1721734240000|2024-07-23 11:30:40|110021.1|109996.1|110034.9|110009.9|110035.6|110010.6|110020.6|109995.6|39
1721734250000|2024-07-23 11:30:50|110035.1|110010.1|110051.5|110026.5|110051.5|110026.5|110035.1|110010.1|28
1721734260000|2024-07-23 11:31:00|110051.3|110026.3|110055.2|110030.2|110056.1|110031.1|110050.8|110025.8|35
1721734270000|2024-07-23 11:31:10|110055.3|110030.3|110035.9|110010.9|110056.7|110031.7|110035.1|110010.1|34
1721734280000|2024-07-23 11:31:20|110035.7|110010.7|110043|110018|110043.1|110018.1|110034.8|110009.8|34
1721734290000|2024-07-23 11:31:30|110043.3|110018.3|110048.4|110023.4|110048.4|110023.4|110041.7|110016.7|36
1721734300000|2024-07-23 11:31:40|110047.8|110022.8|110040.9|110015.9|110047.8|110022.8|110040.8|110015.8|34
1721734310000|2024-07-23 11:31:50|110041.4|110016.4|110039.5|110014.5|110042|110017|110039.5|110014.5|22
1721734320000|2024-07-23 11:32:00|110039.6|110014.6|110042.6|110017.6|110043.5|110018.5|110038.9|110013.9|30
1721734330000|2024-07-23 11:32:10|110042.7|110017.7|110044.2|110019.2|110044.2|110019.2|110042.4|110017.4|18
1721734340000|2024-07-23 11:32:20|110044.9|110019.9|110047|110022|110048|110023|110044.3|110019.3|18
1721734350000|2024-07-23 11:32:30|110046.7|110021.7|110046.5|110021.5|110046.9|110021.9|110045.5|110020.5|18
1721734360000|2024-07-23 11:32:40|110046.4|110021.4|110045.9|110020.9|110046.5|110021.5|110045.7|110020.7|10
1721734370000|2024-07-23 11:32:50|110045.7|110020.7|110051.7|110026.7|110051.7|110026.7|110044.5|110019.5|15
1721734380000|2024-07-23 11:33:00|110052.4|110027.4|110058|110033|110064.4|110039.4|110052.4|110027.4|27
1721734390000|2024-07-23 11:33:10|110058.2|110033.2|110065.5|110040.5|110065.6|110040.6|110056.3|110031.3|31
1721734400000|2024-07-23 11:33:20|110065.4|110040.4|110065.5|110040.5|110065.5|110040.5|110056.8|110031.8|33
1721734410000|2024-07-23 11:33:30|110065.6|110040.6|110080.3|110055.3|110081.2|110056.2|110065.6|110040.6|39
1721734420000|2024-07-23 11:33:40|110080.1|110055.1|110089.5|110064.5|110091.5|110066.5|110080.1|110055.1|34
1721734430000|2024-07-23 11:33:50|110089.8|110064.8|110089.8|110064.8|110091.1|110066.1|110089.4|110064.4|27
1721734440000|2024-07-23 11:34:00|110090|110065|110086.5|110061.5|110090.4|110065.4|110084.9|110059.9|16
1721734450000|2024-07-23 11:34:10|110086.6|110061.6|110100.1|110075.1|110100.1|110075.1|110086.6|110061.6|20
1721734460000|2024-07-23 11:34:20|110099.8|110074.8|110097.9|110072.9|110099.9|110074.9|110097.7|110072.7|21
1721734470000|2024-07-23 11:34:30|110098.2|110073.2|110097.6|110072.6|110098.2|110073.2|110097.3|110072.3|6
1721734480000|2024-07-23 11:34:40|110097.9|110072.9|110097.8|110072.8|110097.9|110072.9|110097.8|110072.8|6
1721734490000|2024-07-23 11:34:50|110097.6|110072.6|110103.8|110078.8|110104.4|110079.4|110097.6|110072.6|26
1721734500000|2024-07-23 11:35:00|110104|110079|110103.7|110078.7|110104.2|110079.2|110103.3|110078.3|9
1721734510000|2024-07-23 11:35:10|110104|110079|110105.9|110080.9|110107|110082|110104|110079|16
1721734520000|2024-07-23 11:35:20|110106.2|110081.2|110109.8|110084.8|110109.8|110084.8|110106|110081|17
1721734530000|2024-07-23 11:35:30|110109.7|110084.7|110114.2|110089.2|110124.5|110099.5|110109.7|110084.7|48
1721734540000|2024-07-23 11:35:40|110114.3|110089.3|110117.1|110092.1|110117.2|110092.2|110113.7|110088.7|25
1721734550000|2024-07-23 11:35:50|110116.9|110091.9|110112.7|110087.7|110117|110092|110111.6|110086.6|17
1721734560000|2024-07-23 11:36:00|110112.6|110087.6|110112.7|110087.7|110114.4|110089.4|110112.6|110087.6|26
1721734570000|2024-07-23 11:36:10|110112.9|110087.9|110107.9|110082.9|110113.4|110088.4|110102.8|110077.8|17
1721734580000|2024-07-23 11:36:20|110107.6|110082.6|110107.8|110082.8|110109.3|110084.3|110107|110082|23
1721734590000|2024-07-23 11:36:30|110107.7|110082.7|110103.8|110078.8|110107.9|110082.9|110103.4|110078.4|22
1721734600000|2024-07-23 11:36:40|110103.9|110078.9|110104.7|110079.7|110104.7|110079.7|110103.4|110078.4|15
1721734610000|2024-07-23 11:36:50|110104.8|110079.8|110108.9|110083.9|110109.9|110084.9|110104.5|110079.5|21
1721734620000|2024-07-23 11:37:00|110108.6|110083.6|110117.6|110092.6|110117.6|110092.6|110108.4|110083.4|22
1721734630000|2024-07-23 11:37:10|110117.7|110092.7|110121|110096|110121.7|110096.7|110115.7|110090.7|32
1721734640000|2024-07-23 11:37:20|110120.5|110095.5|110123.2|110098.2|110123.2|110098.2|110120.5|110095.5|21
1721734650000|2024-07-23 11:37:30|110124.6|110099.6|110149.2|110124.2|110149.2|110124.2|110124.6|110099.6|37
1721734660000|2024-07-23 11:37:40|110149|110124|110148|110123|110150|110125|110147|110122|32
1721734670000|2024-07-23 11:37:50|110148.1|110123.1|110144.7|110119.7|110159|110134|110144.7|110119.7|32
1721734680000|2024-07-23 11:38:00|110144.8|110119.8|110145.6|110120.6|110145.8|110120.8|110144.7|110119.7|19
1721734690000|2024-07-23 11:38:10|110145.5|110120.5|110150.7|110125.7|110151|110126|110145.5|110120.5|15
1721734700000|2024-07-23 11:38:20|110150.5|110125.5|110151|110126|110151.5|110126.5|110150.2|110125.2|16
1721734710000|2024-07-23 11:38:30|110151.4|110126.4|110146.8|110121.8|110152.6|110127.6|110146.3|110121.3|32
1721734720000|2024-07-23 11:38:40|110146.7|110121.7|110144.8|110119.8|110146.9|110121.9|110140.1|110115.1|28
1721734730000|2024-07-23 11:38:50|110145.2|110120.2|110174.8|110149.8|110175.4|110150.4|110144.9|110119.9|23
1721734740000|2024-07-23 11:39:00|110174.5|110149.5|110171.6|110146.6|110174.7|110149.7|110171.5|110146.5|19
1721734750000|2024-07-23 11:39:10|110171.7|110146.7|110172.2|110147.2|110174.1|110149.1|110171.4|110146.4|29
1721734760000|2024-07-23 11:39:20|110173|110148|110174.7|110149.7|110175.2|110150.2|110173|110148|16
1721734770000|2024-07-23 11:39:30|110174.9|110149.9|110177|110152|110177.3|110152.3|110174.3|110149.3|24
1721734780000|2024-07-23 11:39:40|110177.1|110152.1|110177.5|110152.5|110177.6|110152.6|110174.4|110149.4|16
1721734790000|2024-07-23 11:39:50|110177.1|110152.1|110177.4|110152.4|110177.7|110152.7|110164.1|110139.1|41
1721734800000|2024-07-23 11:40:00|110178.3|110153.3|110190.1|110165.1|110191.1|110166.1|110178.3|110153.3|30
1721734810000|2024-07-23 11:40:10|110190.2|110165.2|110195|110170|110195|110170|110190.2|110165.2|17
1721734820000|2024-07-23 11:40:20|110194.7|110169.7|110199.6|110174.6|110199.7|110174.7|110194.2|110169.2|25
1721734830000|2024-07-23 11:40:30|110199.4|110174.4|110194.5|110169.5|110199.4|110174.4|110193.4|110168.4|11
1721734840000|2024-07-23 11:40:40|110194.4|110169.4|110200.2|110175.2|110200.6|110175.6|110193.6|110168.6|14
1721734850000|2024-07-23 11:40:50|110201.2|110176.2|110204.3|110179.3|110204.4|110179.4|110200.8|110175.8|21
1721734860000|2024-07-23 11:41:00|110204.2|110179.2|110204.3|110179.3|110204.3|110179.3|110203.7|110178.7|12
1721734870000|2024-07-23 11:41:10|110204.7|110179.7|110214.7|110189.7|110215.2|110190.2|110204.7|110179.7|25
1721734880000|2024-07-23 11:41:20|110214.6|110189.6|110216.4|110191.4|110216.4|110191.4|110211.6|110186.6|37
1721734890000|2024-07-23 11:41:30|110216.8|110191.8|110221|110196|110221.2|110196.2|110215.9|110190.9|30
1721734900000|2024-07-23 11:41:40|110221.1|110196.1|110222|110197|110222.1|110197.1|110216.9|110191.9|32
1721734910000|2024-07-23 11:41:50|110222.3|110197.3|110217.5|110192.5|110223.8|110198.8|110217.3|110192.3|26
1721734920000|2024-07-23 11:42:00|110217|110192|110210|110185|110217.5|110192.5|110209.8|110184.8|16
1721734930000|2024-07-23 11:42:10|110210.2|110185.2|110212.5|110187.5|110212.8|110187.8|110206.5|110181.5|23
1721734940000|2024-07-23 11:42:20|110212.8|110187.8|110211.6|110186.6|110216.1|110191.1|110211.6|110186.6|31
1721734950000|2024-07-23 11:42:30|110211.5|110186.5|110205.7|110180.7|110211.8|110186.8|110205.7|110180.7|18
1721734960000|2024-07-23 11:42:40|110206.7|110181.7|110199.6|110174.6|110206.7|110181.7|110197.7|110172.7|31
1721734970000|2024-07-23 11:42:50|110199.1|110174.1|110205.9|110180.9|110205.9|110180.9|110197.8|110172.8|27
1721734980000|2024-07-23 11:43:00|110205.5|110180.5|110204.9|110179.9|110207.6|110182.6|110204.4|110179.4|23
1721734990000|2024-07-23 11:43:10|110205.1|110180.1|110203.3|110178.3|110205.1|110180.1|110202.6|110177.6|12
1721735000000|2024-07-23 11:43:20|110203.2|110178.2|110204.2|110179.2|110204.4|110179.4|110202.5|110177.5|10
1721735010000|2024-07-23 11:43:30|110204.3|110179.3|110205.7|110180.7|110206.5|110181.5|110204.3|110179.3|16
1721735020000|2024-07-23 11:43:40|110205.5|110180.5|110206.3|110181.3|110206.3|110181.3|110204.9|110179.9|15
1721735030000|2024-07-23 11:43:50|110206.2|110181.2|110221.7|110196.7|110221.7|110196.7|110204.9|110179.9|33
1721735040000|2024-07-23 11:44:00|110222.1|110197.1|110230.4|110205.4|110230.4|110205.4|110220.1|110195.1|21
1721735050000|2024-07-23 11:44:10|110232.2|110207.2|110242.7|110217.7|110243.9|110218.9|110231.7|110206.7|32
1721735060000|2024-07-23 11:44:20|110242.8|110217.8|110253.6|110228.6|110257.1|110232.1|110242.8|110217.8|45
1721735070000|2024-07-23 11:44:30|110253.3|110228.3|110249.3|110224.3|110253.3|110228.3|110249.2|110224.2|16
1721735080000|2024-07-23 11:44:40|110249.1|110224.1|110249.1|110224.1|110249.4|110224.4|110247.9|110222.9|35
1721735090000|2024-07-23 11:44:50|110249.3|110224.3|110249.9|110224.9|110250.9|110225.9|110249.1|110224.1|28
1721735100000|2024-07-23 11:45:00|110250|110225|110252.8|110227.8|110253.8|110228.8|110249.9|110224.9|24
1721735110000|2024-07-23 11:45:10|110253.2|110228.2|110254.2|110229.2|110254.9|110229.9|110251.9|110226.9|31
1721735120000|2024-07-23 11:45:20|110254.7|110229.7|110249.4|110224.4|110254.9|110229.9|110249|110224|32
1721735130000|2024-07-23 11:45:30|110249.3|110224.3|110247.6|110222.6|110249.3|110224.3|110247.1|110222.1|22
1721735140000|2024-07-23 11:45:40|110247.7|110222.7|110248.9|110223.9|110249.3|110224.3|110245.8|110220.8|16
1721735150000|2024-07-23 11:45:50|110248.8|110223.8|110250.6|110225.6|110250.8|110225.8|110245.9|110220.9|26
1721735160000|2024-07-23 11:46:00|110250.7|110225.7|110263.1|110238.1|110263.2|110238.2|110250.7|110225.7|36
1721735170000|2024-07-23 11:46:10|110263.5|110238.5|110262.9|110237.9|110263.5|110238.5|110261.3|110236.3|25
1721735180000|2024-07-23 11:46:20|110262.2|110237.2|110257.4|110232.4|110262.3|110237.3|110256.7|110231.7|24
1721735190000|2024-07-23 11:46:30|110257.5|110232.5|110255.4|110230.4|110258.9|110233.9|110254.3|110229.3|26
1721735200000|2024-07-23 11:46:40|110256.5|110231.5|110257.8|110232.8|110261.7|110236.7|110256.5|110231.5|27
1721735210000|2024-07-23 11:46:50|110258|110233|110258.4|110233.4|110260.6|110235.6|110257.7|110232.7|21
1721735220000|2024-07-23 11:47:00|110258.2|110233.2|110242.2|110217.2|110258.2|110233.2|110242.2|110217.2|33
1721735230000|2024-07-23 11:47:10|110242.1|110217.1|110226.5|110201.5|110242.3|110217.3|110221.8|110196.8|45
1721735240000|2024-07-23 11:47:20|110226.1|110201.1|110212.1|110187.1|110226.1|110201.1|110209.6|110184.6|42
1721735250000|2024-07-23 11:47:30|110211.4|110186.4|110211.3|110186.3|110213|110188|110210.5|110185.5|32
1721735260000|2024-07-23 11:47:40|110211.2|110186.2|110204|110179|110211.4|110186.4|110203.5|110178.5|28
1721735270000|2024-07-23 11:47:50|110203.9|110178.9|110208.6|110183.6|110208.6|110183.6|110203.9|110178.9|24
1721735280000|2024-07-23 11:48:00|110208.4|110183.4|110209.1|110184.1|110210|110185|110207.4|110182.4|15
1721735290000|2024-07-23 11:48:10|110209.2|110184.2|110204.2|110179.2|110210.2|110185.2|110203.8|110178.8|33
1721735300000|2024-07-23 11:48:20|110204.3|110179.3|110207.4|110182.4|110208|110183|110204.3|110179.3|27
1721735310000|2024-07-23 11:48:30|110206.4|110181.4|110205.3|110180.3|110206.4|110181.4|110204.6|110179.6|26
1721735320000|2024-07-23 11:48:40|110205.1|110180.1|110187.3|110162.3|110205.6|110180.6|110183.9|110158.9|39
1721735330000|2024-07-23 11:48:50|110187.4|110162.4|110182|110157|110187.7|110162.7|110182|110157|20
1721735340000|2024-07-23 11:49:00|110182.1|110157.1|110184.6|110159.6|110186.6|110161.6|110182|110157|20
1721735350000|2024-07-23 11:49:10|110185.1|110160.1|110185.1|110160.1|110186.9|110161.9|110185.1|110160.1|17
1721735360000|2024-07-23 11:49:20|110184.9|110159.9|110192.3|110167.3|110193.3|110168.3|110184.9|110159.9|29
1721735370000|2024-07-23 11:49:30|110191.7|110166.7|110196.2|110171.2|110198.3|110173.3|110191.7|110166.7|28
1721735380000|2024-07-23 11:49:40|110195.7|110170.7|110197.2|110172.2|110197.2|110172.2|110195.7|110170.7|11
1721735390000|2024-07-23 11:49:50|110197|110172|110193.7|110168.7|110198|110173|110193.7|110168.7|22
1721735400000|2024-07-23 11:50:00|110193.1|110168.1|110197.6|110172.6|110197.7|110172.7|110191.7|110166.7|26
1721735410000|2024-07-23 11:50:10|110197.7|110172.7|110201.4|110176.4|110201.8|110176.8|110197.7|110172.7|14
1721735420000|2024-07-23 11:50:20|110201.3|110176.3|110198|110173|110201.3|110176.3|110197.7|110172.7|14
1721735430000|2024-07-23 11:50:30|110198.1|110173.1|110197.8|110172.8|110201.1|110176.1|110197.4|110172.4|31
1721735440000|2024-07-23 11:50:40|110197.4|110172.4|110198.4|110173.4|110198.9|110173.9|110197.2|110172.2|34
1721735450000|2024-07-23 11:50:50|110198.5|110173.5|110201.6|110176.6|110201.9|110176.9|110198.5|110173.5|17
1721735460000|2024-07-23 11:51:00|110201.4|110176.4|110203|110178|110203|110178|110198.8|110173.8|24
1721735470000|2024-07-23 11:51:10|110203.6|110178.6|110204.6|110179.6|110205.3|110180.3|110203.5|110178.5|22
1721735480000|2024-07-23 11:51:20|110204.9|110179.9|110204.3|110179.3|110205.3|110180.3|110204.1|110179.1|13
1721735490000|2024-07-23 11:51:30|110204|110179|110208.3|110183.3|110209.1|110184.1|110203.7|110178.7|32
1721735500000|2024-07-23 11:51:40|110208.4|110183.4|110187.7|110162.7|110208.8|110183.8|110187.7|110162.7|38
1721735510000|2024-07-23 11:51:50|110186.9|110161.9|110184.7|110159.7|110189.4|110164.4|110182.9|110157.9|34
1721735520000|2024-07-23 11:52:00|110185.3|110160.3|110185.9|110160.9|110187.9|110162.9|110185.2|110160.2|27
1721735530000|2024-07-23 11:52:10|110186|110161|110178.9|110153.9|110188.9|110163.9|110178.9|110153.9|25
1721735540000|2024-07-23 11:52:20|110178.5|110153.5|110172.9|110147.9|110178.5|110153.5|110172.9|110147.9|36
1721735550000|2024-07-23 11:52:30|110173|110148|110177.7|110152.7|110177.8|110152.8|110173|110148|27
1721735560000|2024-07-23 11:52:40|110177.4|110152.4|110175.2|110150.2|110182.2|110157.2|110175|110150|21
1721735570000|2024-07-23 11:52:50|110175.4|110150.4|110176.7|110151.7|110180.3|110155.3|110175.4|110150.4|30
1721735580000|2024-07-23 11:53:00|110176.1|110151.1|110179.5|110154.5|110179.6|110154.6|110175.7|110150.7|36
1721735590000|2024-07-23 11:53:10|110179.6|110154.6|110183.4|110158.4|110183.4|110158.4|110179.4|110154.4|29
1721735600000|2024-07-23 11:53:20|110183.8|110158.8|110183.5|110158.5|110185.6|110160.6|110183.1|110158.1|16
1721735610000|2024-07-23 11:53:30|110183.7|110158.7|110182.9|110157.9|110187.5|110162.5|110182.9|110157.9|41
1721735620000|2024-07-23 11:53:40|110178.5|110153.5|110181.9|110156.9|110184.7|110159.7|110177.9|110152.9|29
1721735630000|2024-07-23 11:53:50|110181.7|110156.7|110171.7|110146.7|110181.8|110156.8|110162|110137|32
1721735640000|2024-07-23 11:54:00|110172.4|110147.4|110178.3|110153.3|110179.9|110154.9|110172.4|110147.4|33
1721735650000|2024-07-23 11:54:10|110178.9|110153.9|110147.6|110122.6|110179.1|110154.1|110145.8|110120.8|21
1721735660000|2024-07-23 11:54:20|110147.5|110122.5|110137.1|110112.1|110148.5|110123.5|110137.1|110112.1|35
1721735670000|2024-07-23 11:54:30|110135.9|110110.9|110138.6|110113.6|110144.8|110119.8|110131|110106|35
1721735680000|2024-07-23 11:54:40|110138.7|110113.7|110131.6|110106.6|110142.2|110117.2|110125.2|110100.2|33
1721735690000|2024-07-23 11:54:50|110131.7|110106.7|110149.4|110099.4|110150.2|110106.7|110131.3|110092.4|28
1721735700000|2024-07-23 11:55:00|110152.6|110102.6|110133.3|110083.3|110152.9|110102.9|110130.7|110080.7|59
1721735710000|2024-07-23 11:55:10|110134.5|110084.5|110147.8|110097.8|110148|110098|110134.5|110084.5|28
1721735720000|2024-07-23 11:55:20|110148.1|110098.1|110137.7|110112.7|110149.5|110112.9|110123.9|110081|44
1721735730000|2024-07-23 11:55:30|110137.6|110112.6|110145.3|110120.3|110147.8|110122.8|110136.1|110111.1|32
1721735740000|2024-07-23 11:55:40|110145.6|110120.6|110148.5|110123.5|110150.5|110125.5|110145.1|110120.1|31
1721735750000|2024-07-23 11:55:50|110149|110124|110165.9|110140.9|110167|110142|110148.8|110123.8|39
1721735760000|2024-07-23 11:56:00|110166|110141|110191.3|110166.3|110194.1|110169.1|110166|110141|56
1721735770000|2024-07-23 11:56:10|110191.9|110166.9|110208.3|110183.3|110208.3|110183.3|110191.9|110166.9|48
1721735780000|2024-07-23 11:56:20|110208.7|110183.7|110206.2|110181.2|110218.3|110193.3|110203.5|110178.5|48
1721735790000|2024-07-23 11:56:30|110203.7|110178.7|110194.9|110169.9|110203.7|110178.7|110194.3|110169.3|37
1721735800000|2024-07-23 11:56:40|110194.3|110169.3|110187.6|110162.6|110194.7|110169.7|110186.8|110161.8|36
1721735810000|2024-07-23 11:56:50|110187.5|110162.5|110155.2|110130.2|110187.5|110162.5|110155.1|110130.1|39
1721735820000|2024-07-23 11:57:00|110155.3|110130.3|110158.1|110133.1|110159.2|110134.2|110155.3|110130.3|31
1721735830000|2024-07-23 11:57:10|110158.6|110133.6|110165.9|110140.9|110167.7|110142.7|110158.6|110133.6|41
1721735840000|2024-07-23 11:57:20|110165.7|110140.7|110174.4|110149.4|110175.2|110150.2|110164.9|110139.9|52
1721735850000|2024-07-23 11:57:30|110174.2|110149.2|110171.8|110146.8|110174.2|110149.2|110170.6|110145.6|40
1721735860000|2024-07-23 11:57:40|110173.5|110148.5|110189.8|110164.8|110190.9|110165.9|110173.1|110148.1|43
1721735870000|2024-07-23 11:57:50|110189.7|110164.7|110183.2|110158.2|110189.9|110164.9|110182.9|110157.9|33
1721735880000|2024-07-23 11:58:00|110183.6|110158.6|110171.9|110146.9|110185.2|110160.2|110171.9|110146.9|51
1721735890000|2024-07-23 11:58:10|110171.6|110146.6|110144.2|110119.2|110171.6|110146.6|110143.1|110118.1|47
1721735900000|2024-07-23 11:58:20|110146.2|110121.2|110144.3|110119.3|110148.4|110123.4|110140.3|110115.3|43
1721735910000|2024-07-23 11:58:30|110144.8|110119.8|110148.1|110123.1|110148.5|110123.5|110143.7|110118.7|45
1721735920000|2024-07-23 11:58:40|110147.8|110122.8|110166.8|110141.8|110166.8|110141.8|110147.7|110122.7|40
1721735930000|2024-07-23 11:58:50|110168|110143|110160.4|110135.4|110171.7|110146.7|110157.3|110132.3|53
1721735940000|2024-07-23 11:59:00|110160.5|110135.5|110164.1|110139.1|110172.7|110147.7|110160.2|110135.2|50
1721735950000|2024-07-23 11:59:10|110164.2|110139.2|110174.4|110149.4|110179|110154|110164.2|110139.2|46
1721735960000|2024-07-23 11:59:20|110174.2|110149.2|110180.1|110155.1|110180.4|110155.4|110174.1|110149.1|36
1721735970000|2024-07-23 11:59:30|110179.3|110154.3|110192.5|110167.5|110193.1|110168.1|110179.3|110154.3|43
1721735980000|2024-07-23 11:59:40|110192.1|110167.1|110194.7|110169.7|110196|110171|110190.8|110165.8|36
1721735990000|2024-07-23 11:59:50|110194.5|110169.5|110196.1|110171.1|110196.1|110171.1|110194|110169|22
1721736000000|2024-07-23 12:00:00|110196.5|110171.5|110179.6|110154.6|110197.6|110172.6|110170.8|110145.8|57
1721736010000|2024-07-23 12:00:10|110179.4|110154.4|110186.9|110161.9|110190.3|110165.3|110177.9|110152.9|52
1721736020000|2024-07-23 12:00:20|110186.6|110161.6|110192|110167|110195.1|110170.1|110186.6|110161.6|42
1721736030000|2024-07-23 12:00:30|110192.5|110167.5|110192|110167|110194.7|110169.7|110191.4|110166.4|41
1721736040000|2024-07-23 12:00:40|110191.7|110166.7|110162.8|110137.8|110193.3|110168.3|110162.8|110137.8|63
1721736050000|2024-07-23 12:00:50|110163|110138|110163.4|110138.4|110165.5|110140.5|110160.8|110135.8|50
1721736060000|2024-07-23 12:01:00|110163.5|110138.5|110155.3|110130.3|110170|110145|110150|110125|57
1721736070000|2024-07-23 12:01:10|110155.4|110130.4|110171.6|110146.6|110173.8|110148.8|110154.7|110129.7|57
1721736080000|2024-07-23 12:01:20|110171.8|110146.8|110172.2|110147.2|110178.5|110153.5|110171.3|110146.3|53
1721736090000|2024-07-23 12:01:30|110172.4|110147.4|110178.7|110153.7|110179.4|110154.4|110172.3|110147.3|38
1721736100000|2024-07-23 12:01:40|110178.5|110153.5|110180.8|110155.8|110181.4|110156.4|110163.2|110138.2|48
1721736110000|2024-07-23 12:01:50|110180.9|110155.9|110182.6|110157.6|110186|110161|110180.3|110155.3|36
1721736120000|2024-07-23 12:02:00|110182.9|110157.9|110193.7|110168.7|110193.7|110168.7|110179.9|110154.9|48
1721736130000|2024-07-23 12:02:10|110193|110168|110182.4|110157.4|110194.1|110169.1|110180.4|110155.4|51
1721736140000|2024-07-23 12:02:20|110181.1|110156.1|110181.7|110156.7|110182.1|110157.1|110175.5|110150.5|39
1721736150000|2024-07-23 12:02:30|110182.5|110157.5|110182.6|110157.6|110183.1|110158.1|110181|110156|38
1721736160000|2024-07-23 12:02:40|110182.7|110157.7|110190|110165|110192.9|110167.9|110181.7|110156.7|35
1721736170000|2024-07-23 12:02:50|110190.1|110165.1|110192.6|110167.6|110198.6|110173.6|110189.8|110164.8|34
1721736180000|2024-07-23 12:03:00|110192.4|110167.4|110192.1|110167.1|110192.4|110167.4|110187.3|110162.3|49
1721736190000|2024-07-23 12:03:10|110192.6|110167.6|110190.3|110165.3|110197.4|110172.4|110185.2|110160.2|45
1721736200000|2024-07-23 12:03:20|110190|110165|110186.2|110161.2|110190|110165|110185.3|110160.3|34
1721736210000|2024-07-23 12:03:30|110186.3|110161.3|110184.8|110159.8|110187.5|110162.5|110184.8|110159.8|25
1721736220000|2024-07-23 12:03:40|110184.5|110159.5|110177.9|110152.9|110185.8|110160.8|110176.1|110151.1|35
1721736230000|2024-07-23 12:03:50|110178.1|110153.1|110191|110166|110191.6|110166.6|110178.1|110153.1|44
1721736240000|2024-07-23 12:04:00|110190.9|110165.9|110196.4|110171.4|110196.4|110171.4|110190.7|110165.7|28
1721736250000|2024-07-23 12:04:10|110198.9|110173.9|110195.8|110170.8|110203.3|110178.3|110195.8|110170.8|34
1721736260000|2024-07-23 12:04:20|110195.7|110170.7|110196.5|110171.5|110198.7|110173.7|110195.3|110170.3|17
1721736270000|2024-07-23 12:04:30|110196.4|110171.4|110194.3|110169.3|110196.4|110171.4|110190.4|110165.4|35
1721736280000|2024-07-23 12:04:40|110194.2|110169.2|110195.1|110170.1|110200.5|110175.5|110192|110167|45
1721736290000|2024-07-23 12:04:50|110195.3|110170.3|110199.6|110174.6|110199.6|110174.6|110195.3|110170.3|28
1721736300000|2024-07-23 12:05:00|110198.2|110173.2|110197.3|110172.3|110198.6|110173.6|110196.8|110171.8|25
1721736310000|2024-07-23 12:05:10|110197.1|110172.1|110191.7|110166.7|110197.8|110172.8|110191.7|110166.7|30
1721736320000|2024-07-23 12:05:20|110191.5|110166.5|110199.9|110174.9|110202.3|110177.3|110191.5|110166.5|30
1721736330000|2024-07-23 12:05:30|110199.4|110174.4|110196|110171|110199.9|110174.9|110195.7|110170.7|22
1721736340000|2024-07-23 12:05:40|110196.4|110171.4|110202.6|110177.6|110217.7|110177.6|110195.7|110156.5|40
1721736350000|2024-07-23 12:05:50|110203.4|110178.4|110225|110175|110226.6|110178.4|110201.1|110162.8|24
1721736360000|2024-07-23 12:06:00|110225.3|110175.3|110229.5|110179.5|110233.8|110183.8|110225|110175|29
1721736370000|2024-07-23 12:06:10|110229.4|110179.4|110217.9|110192.9|110233.2|110194|110217.9|110176|37
1721736380000|2024-07-23 12:06:20|110217.7|110192.7|110205.4|110180.4|110217.7|110192.7|110204.8|110179.8|49
1721736390000|2024-07-23 12:06:30|110205.2|110180.2|110215.2|110165.2|110217|110180.5|110200.1|110164|32
1721736400000|2024-07-23 12:06:40|110211.5|110161.5|110205.9|110155.9|110216|110166|110205|110155|43
1721736410000|2024-07-23 12:06:50|110206.3|110156.3|110206.9|110156.9|110211.2|110161.2|110205.4|110155.4|38
1721736420000|2024-07-23 12:07:00|110206.7|110156.7|110178|110128|110207|110157|110162.8|110127.2|51
1721736430000|2024-07-23 12:07:10|110178.3|110128.3|110177.6|110127.6|110181.8|110131.8|110172.3|110122.3|53
1721736440000|2024-07-23 12:07:20|110177.2|110127.2|110179.4|110129.4|110179.4|110129.4|110175|110125|42
1721736450000|2024-07-23 12:07:30|110179.3|110129.3|110167.4|110117.4|110179.3|110129.3|110165.4|110115.4|39
1721736460000|2024-07-23 12:07:40|110167.6|110117.6|110169.1|110119.1|110169.1|110119.1|110163.3|110113.3|36
1721736470000|2024-07-23 12:07:50|110169.6|110119.6|110155|110105|110169.7|110119.7|110154.5|110104.5|42
1721736480000|2024-07-23 12:08:00|110155.5|110105.5|110135.1|110110.1|110155.5|110118.2|110135|110105|35
1721736490000|2024-07-23 12:08:10|110134.2|110109.2|110127.4|110102.4|110134.2|110109.2|110119.1|110094.1|48
1721736500000|2024-07-23 12:08:20|110128.3|110103.3|110160.2|110135.2|110169.1|110144.1|110128.3|110103.3|52
1721736510000|2024-07-23 12:08:30|110161|110136|110160.2|110135.2|110164.2|110139.2|110160.2|110135.2|45
1721736520000|2024-07-23 12:08:40|110159.7|110134.7|110155|110130|110160.4|110135.4|110153.9|110128.9|24
1721736530000|2024-07-23 12:08:50|110154.9|110129.9|110153.3|110128.3|110156.4|110131.4|110152.2|110127.2|24
1721736540000|2024-07-23 12:09:00|110153.1|110128.1|110166.9|110141.9|110181.3|110156.3|110153.1|110128.1|43
1721736550000|2024-07-23 12:09:10|110166.3|110141.3|110172.2|110147.2|110174.9|110149.9|110165.9|110140.9|38
1721736560000|2024-07-23 12:09:20|110172.1|110147.1|110175.3|110150.3|110175.3|110150.3|110171.5|110146.5|28
1721736570000|2024-07-23 12:09:30|110175.2|110150.2|110174.7|110149.7|110182.3|110157.3|110173.9|110148.9|39
1721736580000|2024-07-23 12:09:40|110174.6|110149.6|110176.3|110151.3|110177.5|110152.5|110173.8|110148.8|31
1721736590000|2024-07-23 12:09:50|110176.2|110151.2|110181.3|110156.3|110181.7|110156.7|110176.2|110151.2|40
1721736600000|2024-07-23 12:10:00|110181.2|110156.2|110178.3|110153.3|110184.9|110159.9|110174.1|110149.1|52
1721736610000|2024-07-23 12:10:10|110178.6|110153.6|110179.8|110154.8|110183|110158|110178.4|110153.4|39
1721736620000|2024-07-23 12:10:20|110179.2|110154.2|110186.6|110161.6|110187.6|110162.6|110179.1|110154.1|32
1721736630000|2024-07-23 12:10:30|110186.8|110161.8|110183.6|110158.6|110187.2|110162.2|110183.1|110158.1|35
1721736640000|2024-07-23 12:10:40|110183.5|110158.5|110179.6|110154.6|110183.5|110158.5|110179.6|110154.6|23
1721736650000|2024-07-23 12:10:50|110179.4|110154.4|110175.3|110150.3|110179.4|110154.4|110175.3|110150.3|20
1721736660000|2024-07-23 12:11:00|110175.1|110150.1|110167.5|110142.5|110175.1|110150.1|110167.5|110142.5|32
1721736670000|2024-07-23 12:11:10|110167.4|110142.4|110164.9|110139.9|110170|110145|110160.7|110135.7|45
1721736680000|2024-07-23 12:11:20|110165|110140|110164.1|110139.1|110165.5|110140.5|110160.8|110135.8|33
1721736690000|2024-07-23 12:11:30|110164|110139|110164|110139|110165.4|110140.4|110163.8|110138.8|34
1721736700000|2024-07-23 12:11:40|110163.9|110138.9|110146.1|110121.1|110165.5|110140.5|110144.5|110119.5|39
1721736710000|2024-07-23 12:11:50|110145.8|110120.8|110158.4|110133.4|110160.9|110135.9|110145.8|110120.8|32
1721736720000|2024-07-23 12:12:00|110158.7|110133.7|110157.3|110132.3|110159.3|110134.3|110157.3|110132.3|23
1721736730000|2024-07-23 12:12:10|110157.4|110132.4|110162.8|110137.8|110164.1|110139.1|110154.1|110129.1|43
1721736740000|2024-07-23 12:12:20|110162.7|110137.7|110157.8|110132.8|110164.4|110139.4|110157.7|110132.7|30
1721736750000|2024-07-23 12:12:30|110159.7|110134.7|110160.5|110135.5|110161.5|110136.5|110159.7|110134.7|26
1721736760000|2024-07-23 12:12:40|110160.7|110135.7|110168.9|110143.9|110169|110144|110160.7|110135.7|31
1721736770000|2024-07-23 12:12:50|110169.1|110144.1|110179.9|110154.9|110181.7|110156.7|110167.2|110142.2|39
1721736780000|2024-07-23 12:13:00|110179.8|110154.8|110183.3|110158.3|110183.6|110158.6|110173.5|110148.5|49
1721736790000|2024-07-23 12:13:10|110183|110158|110184.5|110159.5|110184.5|110159.5|110179.8|110154.8|33
1721736800000|2024-07-23 12:13:20|110184.3|110159.3|110185.4|110160.4|110186.2|110161.2|110176.7|110151.7|42
1721736810000|2024-07-23 12:13:30|110185.6|110160.6|110196.2|110171.2|110198.8|110173.8|110185.5|110160.5|28
1721736820000|2024-07-23 12:13:40|110196|110171|110199|110174|110203.9|110178.9|110193.2|110168.2|38
1721736830000|2024-07-23 12:13:50|110199.2|110174.2|110204.4|110179.4|110204.4|110179.4|110198.8|110173.8|29
1721736840000|2024-07-23 12:14:00|110204.6|110179.6|110208|110183|110208|110183|110200.9|110175.9|32
1721736850000|2024-07-23 12:14:10|110207.8|110182.8|110209.5|110184.5|110212.2|110187.2|110207.5|110182.5|37
1721736860000|2024-07-23 12:14:20|110209.3|110184.3|110214.1|110189.1|110217.3|110192.3|110209.3|110184.3|38
1721736870000|2024-07-23 12:14:30|110214.7|110189.7|110244.8|110194.8|110244.8|110196.4|110212.5|110187.5|49
1721736880000|2024-07-23 12:14:40|110245|110195|110228.2|110203.2|110247|110203.4|110226.9|110191.5|28
1721736890000|2024-07-23 12:14:50|110228.3|110203.3|110224.9|110199.9|110229.7|110204.7|110224.9|110199.9|32
1721736900000|2024-07-23 12:15:00|110223.6|110198.6|110233.4|110208.4|110233.4|110208.4|110222.1|110197.1|36
1721736910000|2024-07-23 12:15:10|110233.7|110208.7|110236.5|110211.5|110239.1|110214.1|110233.7|110208.7|30
1721736920000|2024-07-23 12:15:20|110236.3|110211.3|110237.7|110212.7|110240.3|110215.3|110234.4|110209.4|42
1721736930000|2024-07-23 12:15:30|110239.2|110214.2|110232.8|110207.8|110239.2|110214.2|110232.7|110207.7|25
1721736940000|2024-07-23 12:15:40|110232.6|110207.6|110244|110219|110244.5|110219.5|110232.6|110207.6|40
1721736950000|2024-07-23 12:15:50|110244.7|110219.7|110239.3|110214.3|110244.7|110219.7|110238.7|110213.7|28
1721736960000|2024-07-23 12:16:00|110239.4|110214.4|110239.8|110214.8|110242.6|110217.6|110238.9|110213.9|28
1721736970000|2024-07-23 12:16:10|110239.5|110214.5|110227.1|110202.1|110239.5|110214.5|110227.1|110202.1|31
1721736980000|2024-07-23 12:16:20|110227|110202|110230.9|110205.9|110231.3|110206.3|110224|110199|31
1721736990000|2024-07-23 12:16:30|110230.7|110205.7|110230.5|110205.5|110231.3|110206.3|110230|110205|27
1721737000000|2024-07-23 12:16:40|110230.4|110205.4|110235.2|110210.2|110235.5|110210.5|110230.1|110205.1|13
1721737010000|2024-07-23 12:16:50|110235.3|110210.3|110232.5|110207.5|110237.3|110212.3|110229.3|110204.3|28
1721737020000|2024-07-23 12:17:00|110232.3|110207.3|110231.5|110206.5|110234|110209|110231.5|110206.5|21
1721737030000|2024-07-23 12:17:10|110230.9|110205.9|110231.3|110206.3|110232.3|110207.3|110230.6|110205.6|15
1721737040000|2024-07-23 12:17:20|110231.4|110206.4|110234|110209|110241.5|110216.5|110231.4|110206.4|33
1721737050000|2024-07-23 12:17:30|110235|110210|110239.6|110214.6|110239.6|110214.6|110234.9|110209.9|11
1721737060000|2024-07-23 12:17:40|110239.8|110214.8|110244.1|110219.1|110244.1|110219.1|110239.5|110214.5|17
1721737070000|2024-07-23 12:17:50|110244.2|110219.2|110238.7|110213.7|110244.2|110219.2|110238.3|110213.3|21
1721737080000|2024-07-23 12:18:00|110238.6|110213.6|110242.2|110217.2|110242.3|110217.3|110232.5|110207.5|34
1721737090000|2024-07-23 12:18:10|110241.1|110216.1|110245.4|110220.4|110246.3|110221.3|110240.3|110215.3|29
1721737100000|2024-07-23 12:18:20|110245|110220|110249.2|110224.2|110250.2|110225.2|110242.5|110217.5|39
1721737110000|2024-07-23 12:18:30|110249.4|110224.4|110248.2|110223.2|110250.1|110225.1|110246.2|110221.2|15
1721737120000|2024-07-23 12:18:40|110248.1|110223.1|110254.7|110229.7|110255.2|110230.2|110247.9|110222.9|23
1721737130000|2024-07-23 12:18:50|110254.2|110229.2|110253|110228|110254.4|110229.4|110250.5|110225.5|28
1721737140000|2024-07-23 12:19:00|110252.8|110227.8|110251.9|110226.9|110253|110228|110251.7|110226.7|23
1721737150000|2024-07-23 12:19:10|110253.1|110228.1|110257|110232|110260.1|110235.1|110252.8|110227.8|20
1721737160000|2024-07-23 12:19:20|110256.6|110231.6|110266.9|110241.9|110266.9|110241.9|110256.2|110231.2|27
1721737170000|2024-07-23 12:19:30|110268.4|110243.4|110272.4|110247.4|110273|110248|110268.4|110243.4|19
1721737180000|2024-07-23 12:19:40|110272.8|110247.8|110267.7|110242.7|110276.2|110251.2|110267.6|110242.6|27
1721737190000|2024-07-23 12:19:50|110267.5|110242.5|110267.2|110242.2|110268.8|110243.8|110265.8|110240.8|30
1721737200000|2024-07-23 12:20:00|110267|110242|110265.5|110240.5|110269.8|110244.8|110263.8|110238.8|38
1721737210000|2024-07-23 12:20:10|110265.8|110240.8|110255.2|110230.2|110265.8|110240.8|110245.9|110220.9|39
1721737220000|2024-07-23 12:20:20|110254.8|110229.8|110256|110231|110257.8|110232.8|110254.1|110229.1|32
1721737230000|2024-07-23 12:20:30|110255.6|110230.6|110256.3|110231.3|110256.9|110231.9|110254.5|110229.5|21
1721737240000|2024-07-23 12:20:40|110256|110231|110255.5|110230.5|110256.5|110231.5|110254|110229|21
1721737250000|2024-07-23 12:20:50|110255.2|110230.2|110247.3|110222.3|110255.9|110230.9|110247.3|110222.3|15
1721737260000|2024-07-23 12:21:00|110247|110222|110236.8|110211.8|110247|110222|110234|110209|28
1721737270000|2024-07-23 12:21:10|110237.1|110212.1|110235.3|110210.3|110237.2|110212.2|110234.4|110209.4|26
1721737280000|2024-07-23 12:21:20|110235.4|110210.4|110238.9|110213.9|110238.9|110213.9|110235.1|110210.1|17
1721737290000|2024-07-23 12:21:30|110239|110214|110235.1|110210.1|110239.3|110214.3|110235.1|110210.1|23
1721737300000|2024-07-23 12:21:40|110234.9|110209.9|110234.6|110209.6|110235.6|110210.6|110234.3|110209.3|30
1721737310000|2024-07-23 12:21:50|110234.7|110209.7|110217.7|110192.7|110235|110210|110217.7|110192.7|25
1721737320000|2024-07-23 12:22:00|110218.2|110193.2|110230.9|110205.9|110232.6|110207.6|110214.9|110189.9|36
1721737330000|2024-07-23 12:22:10|110231|110206|110231.2|110206.2|110237.8|110212.8|110230.9|110205.9|31
1721737340000|2024-07-23 12:22:20|110231.5|110206.5|110232.2|110207.2|110234.5|110209.5|110231.5|110206.5|35
1721737350000|2024-07-23 12:22:30|110231.8|110206.8|110239.6|110214.6|110240.1|110215.1|110231|110206|38
1721737360000|2024-07-23 12:22:40|110239.7|110214.7|110244.8|110219.8|110248.4|110223.4|110239.7|110214.7|30
1721737370000|2024-07-23 12:22:50|110244.3|110219.3|110249.2|110224.2|110251.3|110226.3|110243.7|110218.7|30
1721737380000|2024-07-23 12:23:00|110249.5|110224.5|110236.7|110211.7|110250.1|110225.1|110227.8|110202.8|43
1721737390000|2024-07-23 12:23:10|110236.3|110211.3|110238.3|110213.3|110240.4|110215.4|110236.3|110211.3|21
1721737400000|2024-07-23 12:23:20|110238.9|110213.9|110250|110225|110250.3|110225.3|110238.9|110213.9|24
1721737410000|2024-07-23 12:23:30|110250.5|110225.5|110245.4|110220.4|110250.7|110225.7|110234.6|110209.6|33
1721737420000|2024-07-23 12:23:40|110245.3|110220.3|110244.4|110219.4|110246.3|110221.3|110242.3|110217.3|36
1721737430000|2024-07-23 12:23:50|110244.5|110219.5|110246.3|110221.3|110247.4|110222.4|110244.2|110219.2|25
1721737440000|2024-07-23 12:24:00|110246.7|110221.7|110246.9|110221.9|110247.1|110222.1|110244.7|110219.7|16
1721737450000|2024-07-23 12:24:10|110247|110222|110247.2|110222.2|110247.9|110222.9|110246.9|110221.9|20
1721737460000|2024-07-23 12:24:20|110246.9|110221.9|110242.4|110217.4|110246.9|110221.9|110241.5|110216.5|19
1721737470000|2024-07-23 12:24:30|110242.6|110217.6|110253.1|110228.1|110253.8|110228.8|110242.5|110217.5|19
1721737480000|2024-07-23 12:24:40|110253.8|110228.8|110264.6|110239.6|110264.6|110239.6|110253.8|110228.8|23
1721737490000|2024-07-23 12:24:50|110264.8|110239.8|110256.3|110231.3|110267.1|110242.1|110256.1|110231.1|36
1721737500000|2024-07-23 12:25:00|110255.9|110230.9|110252|110227|110257.8|110232.8|110251.6|110226.6|17
1721737510000|2024-07-23 12:25:10|110252.3|110227.3|110253.5|110228.5|110257.6|110232.6|110252.3|110227.3|21
1721737520000|2024-07-23 12:25:20|110252.2|110227.2|110257.2|110232.2|110257.8|110232.8|110251|110226|33
1721737530000|2024-07-23 12:25:30|110257.3|110232.3|110260.3|110235.3|110260.5|110235.5|110254.9|110229.9|23
1721737540000|2024-07-23 12:25:40|110260.5|110235.5|110267.3|110242.3|110272.6|110247.6|110260.5|110235.5|26
1721737550000|2024-07-23 12:25:50|110267.2|110242.2|110275.9|110250.9|110281.8|110256.8|110267.2|110242.2|36
1721737560000|2024-07-23 12:26:00|110275.8|110250.8|110277.3|110252.3|110277.9|110252.9|110275.8|110250.8|18
1721737570000|2024-07-23 12:26:10|110277.4|110252.4|110272.7|110247.7|110277.4|110252.4|110271.2|110246.2|26
1721737580000|2024-07-23 12:26:20|110272.6|110247.6|110260.1|110235.1|110274.1|110249.1|110259.7|110234.7|41
1721737590000|2024-07-23 12:26:30|110260.6|110235.6|110257.8|110232.8|110264.5|110239.5|110257.5|110232.5|32
1721737600000|2024-07-23 12:26:40|110256.4|110231.4|110260.4|110235.4|110264.3|110239.3|110253.6|110228.6|32
1721737610000|2024-07-23 12:26:50|110260.6|110235.6|110256.2|110231.2|110260.6|110235.6|110254.6|110229.6|27
1721737620000|2024-07-23 12:27:00|110256|110231|110249.4|110224.4|110256|110231|110240.4|110215.4|58
1721737630000|2024-07-23 12:27:10|110249.6|110224.6|110250.5|110225.5|110251.8|110226.8|110249.5|110224.5|29
1721737640000|2024-07-23 12:27:20|110250.3|110225.3|110255.1|110230.1|110256|110231|110249.1|110224.1|30
1721737650000|2024-07-23 12:27:30|110255.7|110230.7|110259.4|110234.4|110260.4|110235.4|110255.7|110230.7|23
1721737660000|2024-07-23 12:27:40|110259.7|110234.7|110271.5|110246.5|110272.1|110247.1|110258.9|110233.9|34
1721737670000|2024-07-23 12:27:50|110272|110247|110297.7|110272.7|110298.3|110273.3|110271.5|110246.5|34
1721737680000|2024-07-23 12:28:00|110297.6|110272.6|110296.1|110271.1|110298.9|110273.9|110294.6|110269.6|29
1721737690000|2024-07-23 12:28:10|110296.2|110271.2|110298|110273|110302.2|110277.2|110296.2|110271.2|28
1721737700000|2024-07-23 12:28:20|110297.5|110272.5|110298.3|110273.3|110298.5|110273.5|110296|110271|18
1721737710000|2024-07-23 12:28:30|110298.5|110273.5|110299.1|110274.1|110299.1|110274.1|110297.2|110272.2|22
1721737720000|2024-07-23 12:28:40|110299.3|110274.3|110295.7|110270.7|110304.8|110279.8|110295.4|110270.4|40
1721737730000|2024-07-23 12:28:50|110296.1|110271.1|110286.4|110261.4|110298.9|110273.9|110286.4|110261.4|27
1721737740000|2024-07-23 12:29:00|110285|110260|110272.5|110247.5|110285|110260|110271.5|110246.5|45
1721737750000|2024-07-23 12:29:10|110273.6|110248.6|110281.3|110256.3|110281.4|110256.4|110273.6|110248.6|38
1721737760000|2024-07-23 12:29:20|110282.7|110257.7|110284.2|110259.2|110284.5|110259.5|110275.7|110250.7|37
1721737770000|2024-07-23 12:29:30|110283.5|110258.5|110282.5|110257.5|110283.5|110258.5|110281.7|110256.7|35
1721737780000|2024-07-23 12:29:40|110282.7|110257.7|110278.2|110253.2|110282.8|110257.8|110273.7|110248.7|44
1721737790000|2024-07-23 12:29:50|110278.4|110253.4|110280.2|110255.2|110280.2|110255.2|110277.8|110252.8|37
1721737800000|2024-07-23 12:30:00|110278.2|110253.2|110274.8|110249.8|110278.2|110253.2|110273|110248|23
1721737810000|2024-07-23 12:30:10|110274.9|110249.9|110282.2|110257.2|110283.7|110258.7|110274.5|110249.5|44
1721737820000|2024-07-23 12:30:20|110282.6|110257.6|110286.6|110261.6|110287.1|110262.1|110282.6|110257.6|23
1721737830000|2024-07-23 12:30:30|110286.8|110261.8|110292.3|110267.3|110292.3|110267.3|110285.3|110260.3|27
1721737840000|2024-07-23 12:30:40|110292.2|110267.2|110305.3|110280.3|110305.3|110280.3|110292.2|110267.2|23
1721737850000|2024-07-23 12:30:50|110305.2|110280.2|110310.2|110285.2|110313.8|110288.8|110305.1|110280.1|40
1721737860000|2024-07-23 12:31:00|110312.2|110287.2|110314.3|110289.3|110314.3|110289.3|110312|110287|27
1721737870000|2024-07-23 12:31:10|110314.1|110289.1|110318.7|110293.7|110320.1|110295.1|110310.9|110285.9|36
1721737880000|2024-07-23 12:31:20|110319.4|110294.4|110328.5|110303.5|110334.6|110309.6|110319.4|110294.4|47
1721737890000|2024-07-23 12:31:30|110328.7|110303.7|110340.5|110315.5|110341.1|110316.1|110328.7|110303.7|42
1721737900000|2024-07-23 12:31:40|110340.2|110315.2|110337.4|110312.4|110340.5|110315.5|110335.3|110310.3|32
1721737910000|2024-07-23 12:31:50|110337.2|110312.2|110334.9|110309.9|110341.2|110316.2|110334.9|110309.9|27
1721737920000|2024-07-23 12:32:00|110335.1|110310.1|110331.5|110306.5|110336.3|110311.3|110331.4|110306.4|20
1721737930000|2024-07-23 12:32:10|110331.6|110306.6|110336|110311|110340|110315|110331.6|110306.6|37
1721737940000|2024-07-23 12:32:20|110335.6|110310.6|110339.7|110314.7|110339.7|110314.7|110335.5|110310.5|26
1721737950000|2024-07-23 12:32:30|110339.5|110314.5|110343.1|110318.1|110345.5|110320.5|110339.2|110314.2|33
1721737960000|2024-07-23 12:32:40|110343|110318|110327.6|110302.6|110343|110318|110326.2|110301.2|45
1721737970000|2024-07-23 12:32:50|110327.5|110302.5|110325.1|110300.1|110329|110304|110324.1|110299.1|36
1721737980000|2024-07-23 12:33:00|110326|110301|110327.4|110302.4|110330.2|110305.2|110325.4|110300.4|45
1721737990000|2024-07-23 12:33:10|110327.7|110302.7|110327.3|110302.3|110330|110305|110324.6|110299.6|43
1721738000000|2024-07-23 12:33:20|110327.5|110302.5|110324.5|110299.5|110327.6|110302.6|110324.1|110299.1|37
1721738010000|2024-07-23 12:33:30|110325.3|110300.3|110324.9|110299.9|110326|110301|110323.8|110298.8|40
1721738020000|2024-07-23 12:33:40|110324.6|110299.6|110319.9|110294.9|110324.6|110299.6|110319.9|110294.9|27
1721738030000|2024-07-23 12:33:50|110319.7|110294.7|110322.6|110297.6|110326.2|110301.2|110319.3|110294.3|32
1721738040000|2024-07-23 12:34:00|110322.7|110297.7|110322.3|110297.3|110322.8|110297.8|110317.8|110292.8|36
1721738050000|2024-07-23 12:34:10|110322.6|110297.6|110324.7|110299.7|110324.9|110299.9|110322.6|110297.6|23
1721738060000|2024-07-23 12:34:20|110324.6|110299.6|110331.2|110306.2|110331.2|110306.2|110324.6|110299.6|39
1721738070000|2024-07-23 12:34:30|110331.3|110306.3|110326.1|110301.1|110334.7|110309.7|110325.7|110300.7|46
1721738080000|2024-07-23 12:34:40|110326.4|110301.4|110331|110306|110332.4|110307.4|110324.7|110299.7|31
1721738090000|2024-07-23 12:34:50|110330.6|110305.6|110330.6|110305.6|110331.4|110306.4|110329.9|110304.9|22
1721738100000|2024-07-23 12:35:00|110330.5|110305.5|110329.5|110304.5|110330.7|110305.7|110329.4|110304.4|19
1721738110000|2024-07-23 12:35:10|110329|110304|110330.6|110305.6|110330.6|110305.6|110328.9|110303.9|13
1721738120000|2024-07-23 12:35:20|110330.5|110305.5|110333|110308|110334.3|110309.3|110330.5|110305.5|13
1721738130000|2024-07-23 12:35:30|110332.7|110307.7|110334|110309|110334.3|110309.3|110332.7|110307.7|9
1721738140000|2024-07-23 12:35:40|110333.7|110308.7|110333.9|110308.9|110334.1|110309.1|110333.3|110308.3|7
1721738150000|2024-07-23 12:35:50|110334.2|110309.2|110337.9|110312.9|110337.9|110312.9|110334.2|110309.2|13
1721738160000|2024-07-23 12:36:00|110338.1|110313.1|110333.7|110308.7|110338.3|110313.3|110333.7|110308.7|18
1721738170000|2024-07-23 12:36:10|110334.1|110309.1|110332.7|110307.7|110334.2|110309.2|110332.4|110307.4|17
1721738180000|2024-07-23 12:36:20|110332.4|110307.4|110330.3|110305.3|110332.4|110307.4|110330.1|110305.1|14
1721738190000|2024-07-23 12:36:30|110330.1|110305.1|110337.4|110312.4|110338.7|110313.7|110330.1|110305.1|38
1721738200000|2024-07-23 12:36:40|110337.6|110312.6|110336.7|110311.7|110339|110314|110336.5|110311.5|18
1721738210000|2024-07-23 12:36:50|110335.7|110310.7|110332.9|110307.9|110335.7|110310.7|110332.6|110307.6|20
1721738220000|2024-07-23 12:37:00|110333.5|110308.5|110334|110309|110334.1|110309.1|110332.7|110307.7|21
1721738230000|2024-07-23 12:37:10|110334.1|110309.1|110339.7|110314.7|110342.1|110317.1|110334.1|110309.1|42
1721738240000|2024-07-23 12:37:20|110339.5|110314.5|110339.7|110314.7|110339.7|110314.7|110337.6|110312.6|19
1721738250000|2024-07-23 12:37:30|110339.5|110314.5|110340.7|110315.7|110342|110317|110339.5|110314.5|19
1721738260000|2024-07-23 12:37:40|110340.5|110315.5|110337.6|110312.6|110340.5|110315.5|110337.4|110312.4|21
1721738270000|2024-07-23 12:37:50|110337.5|110312.5|110323.8|110298.8|110337.8|110312.8|110323.8|110298.8|38
1721738280000|2024-07-23 12:38:00|110323.7|110298.7|110319.2|110294.2|110324.9|110299.9|110313.2|110288.2|33
1721738290000|2024-07-23 12:38:10|110319|110294|110334.3|110309.3|110334.7|110309.7|110317.7|110292.7|39
1721738300000|2024-07-23 12:38:20|110334.4|110309.4|110337.5|110312.5|110337.5|110312.5|110334.4|110309.4|26
1721738310000|2024-07-23 12:38:30|110337.2|110312.2|110334.9|110309.9|110337.9|110312.9|110333.7|110308.7|21
1721738320000|2024-07-23 12:38:40|110335.9|110310.9|110337.6|110312.6|110338.3|110313.3|110335.2|110310.2|33
1721738330000|2024-07-23 12:38:50|110337.4|110312.4|110339.4|110314.4|110339.8|110314.8|110337.2|110312.2|13
1721738340000|2024-07-23 12:39:00|110338.9|110313.9|110346|110321|110346|110321|110338.9|110313.9|39
1721738350000|2024-07-23 12:39:10|110345.8|110320.8|110344.3|110319.3|110353.3|110328.3|110344.2|110319.2|44
1721738360000|2024-07-23 12:39:20|110344.2|110319.2|110340|110315|110344.2|110319.2|110338.8|110313.8|39
1721738370000|2024-07-23 12:39:30|110339.7|110314.7|110336.1|110311.1|110339.9|110314.9|110334.7|110309.7|33
1721738380000|2024-07-23 12:39:40|110336.3|110311.3|110334.4|110309.4|110336.9|110311.9|110334.2|110309.2|19
1721738390000|2024-07-23 12:39:50|110334.5|110309.5|110335.8|110310.8|110335.8|110310.8|110334.5|110309.5|15
1721738400000|2024-07-23 12:40:00|110336|110311|110337|110312|110342.5|110317.5|110336|110311|29
1721738410000|2024-07-23 12:40:10|110334.3|110309.3|110335.2|110310.2|110337.8|110312.8|110334.3|110309.3|25
1721738420000|2024-07-23 12:40:20|110335.3|110310.3|110340.2|110315.2|110340.2|110315.2|110335.2|110310.2|26
1721738430000|2024-07-23 12:40:30|110340.7|110315.7|110341.4|110316.4|110342.9|110317.9|110337.5|110312.5|27
1721738440000|2024-07-23 12:40:40|110341.3|110316.3|110340.5|110315.5|110343.7|110318.7|110340.5|110315.5|15
1721738450000|2024-07-23 12:40:50|110340.4|110315.4|110338.7|110313.7|110341|110316|110338|110313|25
1721738460000|2024-07-23 12:41:00|110338.8|110313.8|110351.3|110326.3|110352.8|110327.8|110338.7|110313.7|42
1721738470000|2024-07-23 12:41:10|110350.9|110325.9|110347.4|110322.4|110350.9|110325.9|110347.4|110322.4|14
1721738480000|2024-07-23 12:41:20|110347.3|110322.3|110342.7|110317.7|110347.3|110322.3|110342|110317|22
1721738490000|2024-07-23 12:41:30|110342.4|110317.4|110335|110310|110346.5|110321.5|110333|110308|34
1721738500000|2024-07-23 12:41:40|110335.3|110310.3|110327.8|110302.8|110335.3|110310.3|110324.7|110299.7|35
1721738510000|2024-07-23 12:41:50|110328.6|110303.6|110329.5|110304.5|110330.2|110305.2|110326.2|110301.2|34
1721738520000|2024-07-23 12:42:00|110329.2|110304.2|110323.3|110298.3|110329.4|110304.4|110323.3|110298.3|35
1721738530000|2024-07-23 12:42:10|110323.4|110298.4|110327.2|110302.2|110329.3|110304.3|110323.4|110298.4|25
1721738540000|2024-07-23 12:42:20|110327.1|110302.1|110323.3|110298.3|110328|110303|110321.2|110296.2|26
1721738550000|2024-07-23 12:42:30|110322.7|110297.7|110289.4|110264.4|110322.8|110297.8|110289.4|110264.4|51
1721738560000|2024-07-23 12:42:40|110289.7|110264.7|110285.8|110260.8|110291.6|110266.6|110285.8|110260.8|27
1721738570000|2024-07-23 12:42:50|110286.1|110261.1|110285.9|110260.9|110286.1|110261.1|110285.6|110260.6|8
1721738580000|2024-07-23 12:43:00|110285.8|110260.8|110287.2|110262.2|110287.7|110262.7|110282|110257|29
1721738590000|2024-07-23 12:43:10|110287.4|110262.4|110282|110257|110288.5|110263.5|110281.3|110256.3|28
1721738600000|2024-07-23 12:43:20|110282.2|110257.2|110278.4|110253.4|110282.2|110257.2|110278.4|110253.4|20
1721738610000|2024-07-23 12:43:30|110278|110253|110277.5|110252.5|110278.5|110253.5|110275.8|110250.8|23
1721738620000|2024-07-23 12:43:40|110277.6|110252.6|110276.2|110251.2|110278|110253|110275.8|110250.8|27
1721738630000|2024-07-23 12:43:50|110275.8|110250.8|110277.6|110252.6|110277.6|110252.6|110275|110250|20
1721738640000|2024-07-23 12:44:00|110277.5|110252.5|110276.6|110251.6|110279.1|110254.1|110276.6|110251.6|23
1721738650000|2024-07-23 12:44:10|110276.8|110251.8|110278|110253|110278|110253|110276.6|110251.6|18
1721738660000|2024-07-23 12:44:20|110277.9|110252.9|110285.3|110260.3|110285.5|110260.5|110277.7|110252.7|37
1721738670000|2024-07-23 12:44:30|110285.2|110260.2|110285.1|110260.1|110288.1|110263.1|110285|110260|31
1721738680000|2024-07-23 12:44:40|110285.3|110260.3|110286.5|110261.5|110286.6|110261.6|110279.9|110254.9|29
1721738690000|2024-07-23 12:44:50|110286.8|110261.8|110317.5|110292.5|110320|110295|110284.8|110259.8|44
1721738700000|2024-07-23 12:45:00|110317.3|110292.3|110320.3|110295.3|110320.5|110295.5|110316.5|110291.5|31
1721738710000|2024-07-23 12:45:10|110320.2|110295.2|110329|110304|110330.7|110305.7|110320|110295|32
1721738720000|2024-07-23 12:45:20|110328.7|110303.7|110336.6|110311.6|110336.8|110311.8|110328.3|110303.3|23
1721738730000|2024-07-23 12:45:30|110336.8|110311.8|110333.7|110308.7|110341.3|110316.3|110333.7|110308.7|35
1721738740000|2024-07-23 12:45:40|110333.5|110308.5|110333.8|110308.8|110338.3|110313.3|110332.5|110307.5|38
1721738750000|2024-07-23 12:45:50|110334.3|110309.3|110337.3|110312.3|110338.5|110313.5|110334.3|110309.3|26
1721738760000|2024-07-23 12:46:00|110334.7|110309.7|110339.5|110314.5|110342.8|110317.8|110333.8|110308.8|31
1721738770000|2024-07-23 12:46:10|110339.6|110314.6|110336.7|110311.7|110339.9|110314.9|110334.9|110309.9|26
1721738780000|2024-07-23 12:46:20|110337.1|110312.1|110338.3|110313.3|110339|110314|110335|110310|23
1721738790000|2024-07-23 12:46:30|110337.9|110312.9|110346.8|110321.8|110348.1|110323.1|110333.1|110308.1|34
1721738800000|2024-07-23 12:46:40|110346.5|110321.5|110344.9|110319.9|110348.6|110323.6|110343.2|110318.2|38
1721738810000|2024-07-23 12:46:50|110344.8|110319.8|110346.6|110321.6|110346.9|110321.9|110344.3|110319.3|27
1721738820000|2024-07-23 12:47:00|110347.8|110322.8|110344.9|110319.9|110349.7|110324.7|110344.4|110319.4|39
1721738830000|2024-07-23 12:47:10|110344.8|110319.8|110343.8|110318.8|110345.5|110320.5|110343.8|110318.8|19
1721738840000|2024-07-23 12:47:20|110343.6|110318.6|110341|110316|110344.2|110319.2|110339.8|110314.8|35
1721738850000|2024-07-23 12:47:30|110341.1|110316.1|110344.6|110319.6|110345.5|110320.5|110340.3|110315.3|31
1721738860000|2024-07-23 12:47:40|110344.5|110319.5|110345.8|110320.8|110346.5|110321.5|110342.2|110317.2|30
1721738870000|2024-07-23 12:47:50|110345.6|110320.6|110344.7|110319.7|110348.1|110323.1|110344.3|110319.3|31
1721738880000|2024-07-23 12:48:00|110344.5|110319.5|110340.6|110315.6|110344.5|110319.5|110340.2|110315.2|19
1721738890000|2024-07-23 12:48:10|110340.7|110315.7|110332.9|110307.9|110340.8|110315.8|110332.9|110307.9|28
1721738900000|2024-07-23 12:48:20|110333|110308|110341.3|110316.3|110342.1|110317.1|110329.6|110304.6|35
1721738910000|2024-07-23 12:48:30|110340.4|110315.4|110341.8|110316.8|110343.8|110318.8|110339.2|110314.2|25
1721738920000|2024-07-23 12:48:40|110341.6|110316.6|110343.5|110318.5|110344.4|110319.4|110341.2|110316.2|24
1721738930000|2024-07-23 12:48:50|110343.6|110318.6|110346.4|110321.4|110346.8|110321.8|110343.6|110318.6|18
1721738940000|2024-07-23 12:49:00|110346.7|110321.7|110349.6|110324.6|110349.6|110324.6|110346.7|110321.7|25
1721738950000|2024-07-23 12:49:10|110349.9|110324.9|110353.1|110328.1|110355.6|110330.6|110349.2|110324.2|38
1721738960000|2024-07-23 12:49:20|110353.2|110328.2|110350.2|110325.2|110354.1|110329.1|110349.6|110324.6|32
1721738970000|2024-07-23 12:49:30|110349.8|110324.8|110344.1|110319.1|110349.8|110324.8|110341|110316|40
1721738980000|2024-07-23 12:49:40|110344|110319|110343.4|110318.4|110347.3|110322.3|110342.8|110317.8|26
1721738990000|2024-07-23 12:49:50|110343|110318|110350.4|110325.4|110350.4|110325.4|110342.8|110317.8|23
1721739000000|2024-07-23 12:50:00|110351|110326|110351.3|110326.3|110352.1|110327.1|110350.5|110325.5|19
1721739010000|2024-07-23 12:50:10|110351.2|110326.2|110359.6|110334.6|110359.6|110334.6|110351.2|110326.2|18
1721739020000|2024-07-23 12:50:20|110359.4|110334.4|110363.2|110338.2|110363.3|110338.3|110358.5|110333.5|17
1721739030000|2024-07-23 12:50:30|110365.5|110340.5|110379.1|110354.1|110380.4|110355.4|110365.5|110340.5|28
1721739040000|2024-07-23 12:50:40|110379.3|110354.3|110378.8|110353.8|110379.4|110354.4|110378.5|110353.5|19
1721739050000|2024-07-23 12:50:50|110379|110354|110374.7|110349.7|110379.8|110354.8|110373.9|110348.9|23
1721739060000|2024-07-23 12:51:00|110374.5|110349.5|110373|110348|110374.5|110349.5|110372.1|110347.1|11
1721739070000|2024-07-23 12:51:10|110374.3|110349.3|110382.8|110357.8|110382.8|110357.8|110374.3|110349.3|25
1721739080000|2024-07-23 12:51:20|110383.2|110358.2|110387.4|110362.4|110387.4|110362.4|110381.9|110356.9|27
1721739090000|2024-07-23 12:51:30|110387.6|110362.6|110394.1|110369.1|110395.3|110370.3|110387.6|110362.6|24
1721739100000|2024-07-23 12:51:40|110394.5|110369.5|110395.7|110370.7|110395.7|110370.7|110391.8|110366.8|30
1721739110000|2024-07-23 12:51:50|110395.5|110370.5|110397.4|110372.4|110397.4|110372.4|110392.3|110367.3|29
1721739120000|2024-07-23 12:52:00|110397.6|110372.6|110397.1|110372.1|110397.6|110372.6|110396.3|110371.3|17
1721739130000|2024-07-23 12:52:10|110397.3|110372.3|110403.8|110378.8|110406.7|110381.7|110397|110372|32
1721739140000|2024-07-23 12:52:20|110404|110379|110409.8|110384.8|110410|110385|110404|110379|29
1721739150000|2024-07-23 12:52:30|110409.1|110384.1|110405.3|110380.3|110411.4|110386.4|110405.3|110380.3|27
1721739160000|2024-07-23 12:52:40|110405.6|110380.6|110372.3|110347.3|110405.6|110380.6|110368.8|110343.8|39
1721739170000|2024-07-23 12:52:50|110372.2|110347.2|110375.1|110350.1|110375.2|110350.2|110372|110347|22
1721739180000|2024-07-23 12:53:00|110375|110350|110369.9|110344.9|110377.9|110352.9|110369.9|110344.9|37
1721739190000|2024-07-23 12:53:10|110369.4|110344.4|110373.5|110348.5|110380.4|110355.4|110369.4|110344.4|36
1721739200000|2024-07-23 12:53:20|110373.6|110348.6|110371.7|110346.7|110376.5|110351.5|110371.2|110346.2|34
1721739210000|2024-07-23 12:53:30|110371.8|110346.8|110366.9|110341.9|110372.9|110347.9|110364.5|110339.5|31
1721739220000|2024-07-23 12:53:40|110366.7|110341.7|110359.8|110334.8|110371.7|110346.7|110359.8|110334.8|40
1721739230000|2024-07-23 12:53:50|110359.7|110334.7|110359.7|110334.7|110361.4|110336.4|110358.2|110333.2|23
1721739240000|2024-07-23 12:54:00|110359.8|110334.8|110366.2|110341.2|110366.2|110341.2|110358.8|110333.8|37
1721739250000|2024-07-23 12:54:10|110366.1|110341.1|110364.1|110339.1|110368.3|110343.3|110364.1|110339.1|22
1721739260000|2024-07-23 12:54:20|110364.3|110339.3|110361.7|110336.7|110366.6|110341.6|110361.7|110336.7|38
1721739270000|2024-07-23 12:54:30|110361.6|110336.6|110361.4|110336.4|110363.1|110338.1|110361.1|110336.1|19
1721739280000|2024-07-23 12:54:40|110361.1|110336.1|110358.1|110333.1|110361.8|110336.8|110358.1|110333.1|18
1721739290000|2024-07-23 12:54:50|110356.7|110331.7|110349|110324|110356.7|110331.7|110343.6|110318.6|38
1721739300000|2024-07-23 12:55:00|110349.1|110324.1|110351.4|110326.4|110352|110327|110349.1|110324.1|39
1721739310000|2024-07-23 12:55:10|110351.5|110326.5|110356|110331|110357.4|110332.4|110351.3|110326.3|30
1721739320000|2024-07-23 12:55:20|110355.8|110330.8|110354.1|110329.1|110360|110335|110353.4|110328.4|41
1721739330000|2024-07-23 12:55:30|110354|110329|110355.2|110330.2|110355.2|110330.2|110352.9|110327.9|19
1721739340000|2024-07-23 12:55:40|110355.6|110330.6|110357.8|110332.8|110358.7|110333.7|110355.6|110330.6|21
1721739350000|2024-07-23 12:55:50|110358|110333|110357.8|110332.8|110358.2|110333.2|110357.5|110332.5|10
1721739360000|2024-07-23 12:56:00|110357.7|110332.7|110352.7|110327.7|110358.9|110333.9|110352.7|110327.7|37
1721739370000|2024-07-23 12:56:10|110352.5|110327.5|110366.4|110341.4|110370.4|110345.4|110352.5|110327.5|22
1721739380000|2024-07-23 12:56:20|110365.9|110340.9|110365.8|110340.8|110365.9|110340.9|110363.6|110338.6|20
1721739390000|2024-07-23 12:56:30|110365.9|110340.9|110368.2|110343.2|110368.2|110343.2|110365.9|110340.9|17
1721739400000|2024-07-23 12:56:40|110368.3|110343.3|110368.9|110343.9|110368.9|110343.9|110363.5|110338.5|29
1721739410000|2024-07-23 12:56:50|110368.8|110343.8|110370|110345|110371|110346|110368.3|110343.3|26
1721739420000|2024-07-23 12:57:00|110369.9|110344.9|110372.6|110347.6|110373.1|110348.1|110369.9|110344.9|21
1721739430000|2024-07-23 12:57:10|110372.4|110347.4|110377.4|110352.4|110377.4|110352.4|110371.9|110346.9|30
1721739440000|2024-07-23 12:57:20|110377.2|110352.2|110374|110349|110377.2|110352.2|110373.8|110348.8|13
1721739450000|2024-07-23 12:57:30|110374.3|110349.3|110370.7|110345.7|110375.1|110350.1|110370.7|110345.7|22
1721739460000|2024-07-23 12:57:40|110370.5|110345.5|110362.5|110337.5|110370.5|110345.5|110360.8|110335.8|32
1721739470000|2024-07-23 12:57:50|110359.6|110334.6|110361.9|110336.9|110362.3|110337.3|110357.6|110332.6|24
1721739480000|2024-07-23 12:58:00|110362.1|110337.1|110362.9|110337.9|110363.3|110338.3|110361.8|110336.8|25
1721739490000|2024-07-23 12:58:10|110362.8|110337.8|110353.3|110328.3|110363.7|110338.7|110353.3|110328.3|31
1721739500000|2024-07-23 12:58:20|110353.4|110328.4|110334.3|110309.3|110354.7|110329.7|110332.5|110307.5|34
1721739510000|2024-07-23 12:58:30|110334.1|110309.1|110329.7|110304.7|110334.4|110309.4|110328.9|110303.9|29
1721739520000|2024-07-23 12:58:40|110329.1|110304.1|110337.1|110312.1|110337.5|110312.5|110323.2|110298.2|42
1721739530000|2024-07-23 12:58:50|110337.2|110312.2|110335.3|110310.3|110338.2|110313.2|110335.3|110310.3|28
1721739540000|2024-07-23 12:59:00|110335.4|110310.4|110330.8|110305.8|110335.4|110310.4|110328|110303|42
1721739550000|2024-07-23 12:59:10|110331.9|110306.9|110331.3|110306.3|110334.6|110309.6|110328.8|110303.8|33
1721739560000|2024-07-23 12:59:20|110331.5|110306.5|110329.3|110304.3|110331.8|110306.8|110329.3|110304.3|32
1721739570000|2024-07-23 12:59:30|110329.5|110304.5|110325.4|110300.4|110331.8|110306.8|110325.4|110300.4|34
1721739580000|2024-07-23 12:59:40|110325.5|110300.5|110329.6|110304.6|110330.3|110305.3|110325.3|110300.3|28
1721739590000|2024-07-23 12:59:50|110329.3|110304.3|110345.4|110320.4|110345.6|110320.6|110329|110304|48
1721739600000|2024-07-23 13:00:00|110345.6|110320.6|110344.3|110319.3|110348|110323|110338.3|110313.3|46
1721739610000|2024-07-23 13:00:10|110344.2|110319.2|110354.2|110329.2|110354.2|110329.2|110344.2|110319.2|44
1721739620000|2024-07-23 13:00:20|110353.9|110328.9|110360.4|110335.4|110360.4|110335.4|110352.9|110327.9|31
1721739630000|2024-07-23 13:00:30|110360.8|110335.8|110357.3|110332.3|110361.2|110336.2|110354.5|110329.5|37
1721739640000|2024-07-23 13:00:40|110357.8|110332.8|110361.1|110336.1|110361.1|110336.1|110355.5|110330.5|24
1721739650000|2024-07-23 13:00:50|110361|110336|110359.4|110334.4|110363.8|110338.8|110359.3|110334.3|31
1721739660000|2024-07-23 13:01:00|110359.3|110334.3|110359.7|110334.7|110361.3|110336.3|110358.6|110333.6|28
1721739670000|2024-07-23 13:01:10|110359.6|110334.6|110366.3|110341.3|110366.3|110341.3|110359.4|110334.4|33
1721739680000|2024-07-23 13:01:20|110367.7|110342.7|110364.8|110339.8|110367.9|110342.9|110364.5|110339.5|39
1721739690000|2024-07-23 13:01:30|110364.7|110339.7|110369.3|110344.3|110372.2|110347.2|110362.9|110337.9|42
1721739700000|2024-07-23 13:01:40|110369.4|110344.4|110370.1|110345.1|110372.9|110347.9|110369.4|110344.4|37
1721739710000|2024-07-23 13:01:50|110372.4|110347.4|110375.2|110350.2|110376.9|110351.9|110371.1|110346.1|41
1721739720000|2024-07-23 13:02:00|110375.4|110350.4|110373.6|110348.6|110376|110351|110373.3|110348.3|44
1721739730000|2024-07-23 13:02:10|110372.9|110347.9|110357.6|110332.6|110374.6|110349.6|110357|110332|48
1721739740000|2024-07-23 13:02:20|110357.7|110332.7|110359.5|110334.5|110360.1|110335.1|110352.2|110327.2|47
1721739750000|2024-07-23 13:02:30|110359.9|110334.9|110357.7|110332.7|110361.2|110336.2|110357|110332|47
1721739760000|2024-07-23 13:02:40|110355.2|110330.2|110353.3|110328.3|110355.2|110330.2|110352.3|110327.3|28
1721739770000|2024-07-23 13:02:50|110353.1|110328.1|110346.4|110321.4|110353.1|110328.1|110346.2|110321.2|22
1721739780000|2024-07-23 13:03:00|110346.3|110321.3|110340.7|110315.7|110346.6|110321.6|110340|110315|27
1721739790000|2024-07-23 13:03:10|110340.9|110315.9|110333.6|110308.6|110342.1|110317.1|110333|110308|35
1721739800000|2024-07-23 13:03:20|110333.1|110308.1|110331.7|110306.7|110334.1|110309.1|110327.7|110302.7|41
1721739810000|2024-07-23 13:03:30|110330.5|110305.5|110336.3|110311.3|110337|110312|110328.6|110303.6|25
1721739820000|2024-07-23 13:03:40|110336.1|110311.1|110346.5|110321.5|110346.5|110321.5|110334.9|110309.9|33
1721739830000|2024-07-23 13:03:50|110346.4|110321.4|110354.7|110329.7|110354.7|110329.7|110343.5|110318.5|45
1721739840000|2024-07-23 13:04:00|110354.9|110329.9|110355.2|110330.2|110357.6|110332.6|110351.5|110326.5|45
1721739850000|2024-07-23 13:04:10|110355.4|110330.4|110374.3|110349.3|110374.4|110349.4|110355.4|110330.4|35
1721739860000|2024-07-23 13:04:20|110374.2|110349.2|110373.4|110348.4|110379.2|110354.2|110370|110345|40
1721739870000|2024-07-23 13:04:30|110373.3|110348.3|110374.5|110349.5|110376.3|110351.3|110371.3|110346.3|32
1721739880000|2024-07-23 13:04:40|110375|110350|110375.7|110350.7|110376|110351|110374.8|110349.8|16
1721739890000|2024-07-23 13:04:50|110375.9|110350.9|110379.4|110354.4|110379.5|110354.5|110374.2|110349.2|37
1721739900000|2024-07-23 13:05:00|110378.8|110353.8|110376.4|110351.4|110378.8|110353.8|110370.6|110345.6|40
1721739910000|2024-07-23 13:05:10|110376.6|110351.6|110377.2|110352.2|110377.4|110352.4|110374.5|110349.5|27
1721739920000|2024-07-23 13:05:20|110377.1|110352.1|110374.2|110349.2|110377.3|110352.3|110373.3|110348.3|20
1721739930000|2024-07-23 13:05:30|110374.1|110349.1|110373.3|110348.3|110375.7|110350.7|110373.1|110348.1|19
1721739940000|2024-07-23 13:05:40|110373.5|110348.5|110371.9|110346.9|110373.7|110348.7|110371.8|110346.8|17
1721739950000|2024-07-23 13:05:50|110371.7|110346.7|110372.9|110347.9|110374.4|110349.4|110371.7|110346.7|22
1721739960000|2024-07-23 13:06:00|110372.6|110347.6|110373.4|110348.4|110374.1|110349.1|110372.2|110347.2|22
1721739970000|2024-07-23 13:06:10|110373.2|110348.2|110386|110361|110386.1|110361.1|110372.5|110347.5|35
1721739980000|2024-07-23 13:06:20|110385.7|110360.7|110381.6|110356.6|110385.7|110360.7|110380.4|110355.4|21
1721739990000|2024-07-23 13:06:30|110381.7|110356.7|110381.1|110356.1|110382.2|110357.2|110380.6|110355.6|17
1721740000000|2024-07-23 13:06:40|110381.2|110356.2|110381|110356|110381.7|110356.7|110380.6|110355.6|19
1721740010000|2024-07-23 13:06:50|110380.9|110355.9|110376|110351|110381.7|110356.7|110376|110351|25
1721740020000|2024-07-23 13:07:00|110375.5|110350.5|110362.8|110337.8|110376|110351|110362.6|110337.6|24
1721740030000|2024-07-23 13:07:10|110363.1|110338.1|110355.3|110330.3|110367.8|110342.8|110345.3|110320.3|49
1721740040000|2024-07-23 13:07:20|110355.2|110330.2|110357.1|110332.1|110357.5|110332.5|110355.2|110330.2|39
1721740050000|2024-07-23 13:07:30|110357.4|110332.4|110353.4|110328.4|110357.4|110332.4|110353.4|110328.4|25
1721740060000|2024-07-23 13:07:40|110353.1|110328.1|110346.1|110321.1|110353.1|110328.1|110344.4|110319.4|42
1721740070000|2024-07-23 13:07:50|110346|110321|110345.8|110320.8|110347.3|110322.3|110345.3|110320.3|28
1721740080000|2024-07-23 13:08:00|110345.9|110320.9|110351.7|110326.7|110353.1|110328.1|110345.9|110320.9|37
1721740090000|2024-07-23 13:08:10|110351.5|110326.5|110355.4|110330.4|110355.6|110330.6|110351.3|110326.3|24
1721740100000|2024-07-23 13:08:20|110355.7|110330.7|110357|110332|110359.5|110334.5|110355.7|110330.7|41
1721740110000|2024-07-23 13:08:30|110357.6|110332.6|110354.1|110329.1|110358|110333|110348.9|110323.9|31
1721740120000|2024-07-23 13:08:40|110354.5|110329.5|110355.4|110330.4|110355.4|110330.4|110354.2|110329.2|28
1721740130000|2024-07-23 13:08:50|110355.3|110330.3|110353.9|110328.9|110355.3|110330.3|110351.8|110326.8|20
1721740140000|2024-07-23 13:09:00|110353.8|110328.8|110362.8|110337.8|110363.9|110338.9|110353.8|110328.8|37
1721740150000|2024-07-23 13:09:10|110362.9|110337.9|110367.7|110342.7|110367.7|110342.7|110362.8|110337.8|29
1721740160000|2024-07-23 13:09:20|110367.5|110342.5|110383.8|110358.8|110384.1|110359.1|110367.5|110342.5|41
1721740170000|2024-07-23 13:09:30|110383.7|110358.7|110384|110359|110391.3|110366.3|110383.7|110358.7|31
1721740180000|2024-07-23 13:09:40|110384.7|110359.7|110401.8|110376.8|110403|110378|110384.7|110359.7|44
1721740190000|2024-07-23 13:09:50|110401.5|110376.5|110423.5|110398.5|110423.5|110398.5|110401.1|110376.1|53
1721740200000|2024-07-23 13:10:00|110423.8|110398.8|110423.1|110398.1|110424.1|110399.1|110418.4|110393.4|39
1721740210000|2024-07-23 13:10:10|110423.3|110398.3|110430.6|110405.6|110431.6|110406.6|110423.1|110398.1|34
1721740220000|2024-07-23 13:10:20|110430.4|110405.4|110426|110401|110430.7|110405.7|110426|110401|33
1721740230000|2024-07-23 13:10:30|110427.1|110402.1|110426.9|110401.9|110427.5|110402.5|110426.6|110401.6|34
1721740240000|2024-07-23 13:10:40|110426.7|110401.7|110426.5|110401.5|110426.7|110401.7|110425.4|110400.4|25
1721740250000|2024-07-23 13:10:50|110426.7|110401.7|110413.3|110388.3|110428|110403|110412.8|110387.8|30
1721740260000|2024-07-23 13:11:00|110414.3|110389.3|110432.6|110407.6|110434.7|110409.7|110414.3|110389.3|36
1721740270000|2024-07-23 13:11:10|110432.7|110407.7|110436.7|110411.7|110440|110415|110430.8|110405.8|46
1721740280000|2024-07-23 13:11:20|110436.5|110411.5|110438.4|110413.4|110445.9|110420.9|110436.5|110411.5|36
1721740290000|2024-07-23 13:11:30|110438|110413|110431.9|110406.9|110438.1|110413.1|110431.7|110406.7|26
1721740300000|2024-07-23 13:11:40|110432|110407|110433.3|110408.3|110434.2|110409.2|110431.2|110406.2|24
1721740310000|2024-07-23 13:11:50|110433.4|110408.4|110438.9|110413.9|110439|110414|110432.6|110407.6|27
1721740320000|2024-07-23 13:12:00|110439|110414|110429.3|110404.3|110439|110414|110429.1|110404.1|28
1721740330000|2024-07-23 13:12:10|110429.5|110404.5|110432|110407|110432|110407|110428.7|110403.7|17
1721740340000|2024-07-23 13:12:20|110431.9|110406.9|110432.8|110407.8|110434.1|110409.1|110431|110406|29
1721740350000|2024-07-23 13:12:30|110433|110408|110435.9|110410.9|110441.6|110416.6|110433|110408|30
1721740360000|2024-07-23 13:12:40|110436.6|110411.6|110430.8|110405.8|110436.8|110411.8|110430.7|110405.7|36
1721740370000|2024-07-23 13:12:50|110430.9|110405.9|110440.1|110415.1|110440.1|110415.1|110430|110405|40
1721740380000|2024-07-23 13:13:00|110439.5|110414.5|110434|110409|110440.2|110415.2|110434|110409|39
1721740390000|2024-07-23 13:13:10|110433.7|110408.7|110429|110404|110433.7|110408.7|110429|110404|20
1721740400000|2024-07-23 13:13:20|110429.3|110404.3|110432.9|110407.9|110433.2|110408.2|110429.3|110404.3|24
1721740410000|2024-07-23 13:13:30|110432.3|110407.3|110429.8|110404.8|110433|110408|110429.8|110404.8|21
1721740420000|2024-07-23 13:13:40|110429.6|110404.6|110428.9|110403.9|110431.6|110406.6|110428.6|110403.6|22
1721740430000|2024-07-23 13:13:50|110428.6|110403.6|110433.2|110408.2|110433.3|110408.3|110428.6|110403.6|18
1721740440000|2024-07-23 13:14:00|110433|110408|110431.3|110406.3|110433.8|110408.8|110430.5|110405.5|17
1721740450000|2024-07-23 13:14:10|110431.7|110406.7|110437.8|110412.8|110438.6|110413.6|110431.3|110406.3|23
1721740460000|2024-07-23 13:14:20|110437.9|110412.9|110424.7|110399.7|110437.9|110412.9|110421.8|110396.8|39
1721740470000|2024-07-23 13:14:30|110424.3|110399.3|110422|110397|110426.3|110401.3|110422|110397|36
1721740480000|2024-07-23 13:14:40|110421.4|110396.4|110408.7|110383.7|110421.4|110396.4|110400|110375|55
1721740490000|2024-07-23 13:14:50|110408.6|110383.6|110420.8|110395.8|110421|110396|110406.3|110381.3|47
1721740500000|2024-07-23 13:15:00|110420.7|110395.7|110411.9|110386.9|110421.2|110396.2|110411.9|110386.9|42
1721740510000|2024-07-23 13:15:10|110411.4|110386.4|110419.4|110394.4|110419.4|110394.4|110411.4|110386.4|33
1721740520000|2024-07-23 13:15:20|110421|110396|110422.6|110397.6|110428.9|110403.9|110420.5|110395.5|51
1721740530000|2024-07-23 13:15:30|110422.3|110397.3|110420.8|110395.8|110422.4|110397.4|110420.7|110395.7|31
1721740540000|2024-07-23 13:15:40|110420.1|110395.1|110417.3|110392.3|110420.3|110395.3|110411.9|110386.9|40
1721740550000|2024-07-23 13:15:50|110417.7|110392.7|110413.4|110388.4|110417.7|110392.7|110411.2|110386.2|28
1721740560000|2024-07-23 13:16:00|110413.6|110388.6|110398.6|110373.6|110413.6|110388.6|110398.6|110373.6|49
1721740570000|2024-07-23 13:16:10|110398.2|110373.2|110395.8|110370.8|110399.8|110374.8|110388.8|110363.8|45
1721740580000|2024-07-23 13:16:20|110396|110371|110387|110362|110397.1|110372.1|110386.2|110361.2|38
1721740590000|2024-07-23 13:16:30|110386.8|110361.8|110377.7|110352.7|110388.2|110363.2|110376.7|110351.7|42
1721740600000|2024-07-23 13:16:40|110378.3|110353.3|110385.7|110360.7|110387.4|110362.4|110377.2|110352.2|28
1721740610000|2024-07-23 13:16:50|110386.1|110361.1|110379.6|110354.6|110389.2|110364.2|110378.9|110353.9|32
1721740620000|2024-07-23 13:17:00|110379.5|110354.5|110375.4|110350.4|110379.6|110354.6|110374.8|110349.8|34
1721740630000|2024-07-23 13:17:10|110375.3|110350.3|110369.5|110344.5|110375.3|110350.3|110369|110344|22
1721740640000|2024-07-23 13:17:20|110369|110344|110375.6|110350.6|110376.5|110351.5|110365.6|110340.6|31
1721740650000|2024-07-23 13:17:30|110375.8|110350.8|110371.8|110346.8|110377.3|110352.3|110371.8|110346.8|32
1721740660000|2024-07-23 13:17:40|110372.1|110347.1|110367.5|110342.5|110372.1|110347.1|110365.5|110340.5|32
1721740670000|2024-07-23 13:17:50|110367.2|110342.2|110358.9|110333.9|110369|110344|110358.9|110333.9|52
1721740680000|2024-07-23 13:18:00|110358|110333|110359.6|110334.6|110359.7|110334.7|110351.3|110326.3|23
1721740690000|2024-07-23 13:18:10|110359.5|110334.5|110371.6|110321.6|110372.4|110334.8|110351.2|110303.4|46
1721740700000|2024-07-23 13:18:20|110371.7|110321.7|110366.8|110316.8|110372.4|110322.4|110366.3|110316.3|43
1721740710000|2024-07-23 13:18:30|110367|110317|110360|110310|110367.1|110317.1|110360|110310|38
1721740720000|2024-07-23 13:18:40|110360.2|110310.2|110358.8|110308.8|110362.1|110312.1|110358.4|110308.4|37
1721740730000|2024-07-23 13:18:50|110358.6|110308.6|110357.8|110307.8|110359.3|110309.3|110356|110306|28
1721740740000|2024-07-23 13:19:00|110358.1|110308.1|110364.5|110314.5|110364.5|110323|110344.7|110302.8|45
1721740750000|2024-07-23 13:19:10|110366|110316|110368.6|110318.6|110368.6|110318.6|110365.5|110315.5|24
1721740760000|2024-07-23 13:19:20|110366.6|110316.6|110367.1|110317.1|110371|110321|110365.8|110315.8|27
1721740770000|2024-07-23 13:19:30|110367.2|110317.2|110369.9|110319.9|110371.4|110321.4|110367.2|110317.2|32
1721740780000|2024-07-23 13:19:40|110370|110320|110365.6|110340.6|110373.7|110340.6|110365.6|110319.3|31
1721740790000|2024-07-23 13:19:50|110367.1|110342.1|110360.3|110335.3|110367.9|110342.9|110359.8|110334.8|36
1721740800000|2024-07-23 13:20:00|110360.1|110335.1|110360.5|110335.5|110362.5|110337.5|110360.1|110335.1|28
1721740810000|2024-07-23 13:20:10|110360.6|110335.6|110378.4|110328.4|110379|110336.8|110360.6|110324.6|24
1721740820000|2024-07-23 13:20:20|110378.5|110328.5|110383.7|110333.7|110384.8|110334.8|110377|110327|32
1721740830000|2024-07-23 13:20:30|110383.5|110333.5|110382.4|110332.4|110383.8|110333.8|110382.4|110332.4|22
1721740840000|2024-07-23 13:20:40|110382|110332|110380.8|110330.8|110386.3|110336.3|110379.3|110329.3|40
1721740850000|2024-07-23 13:20:50|110381.3|110331.3|110379.8|110329.8|110383|110333|110379|110329|43
1721740860000|2024-07-23 13:21:00|110379.7|110329.7|110375.1|110325.1|110379.7|110329.7|110374.9|110324.9|31
1721740870000|2024-07-23 13:21:10|110375.3|110325.3|110381.4|110331.4|110381.4|110331.4|110374.7|110324.7|25
1721740880000|2024-07-23 13:21:20|110381.1|110331.1|110373.8|110323.8|110381.2|110331.2|110372|110322|37
1721740890000|2024-07-23 13:21:30|110373.7|110323.7|110375.1|110325.1|110375.7|110325.7|110373.7|110323.7|23
1721740900000|2024-07-23 13:21:40|110375.3|110325.3|110382.3|110332.3|110382.4|110332.4|110375.3|110325.3|36
1721740910000|2024-07-23 13:21:50|110382.1|110332.1|110365.1|110315.1|110382.1|110332.1|110364.9|110314.9|38
1721740920000|2024-07-23 13:22:00|110364.9|110314.9|110338.2|110313.2|110368.2|110318.2|110336.8|110311.8|39
1721740930000|2024-07-23 13:22:10|110337.7|110312.7|110343.4|110293.4|110350.9|110313.2|110336.9|110293.2|45
1721740940000|2024-07-23 13:22:20|110343.6|110293.6|110338.5|110288.5|110345.2|110295.2|110338.5|110288.5|40
1721740950000|2024-07-23 13:22:30|110338.1|110288.1|110302.9|110277.9|110338.2|110291.4|110301.9|110276.9|23
1721740960000|2024-07-23 13:22:40|110302.7|110277.7|110310.8|110285.8|110311.1|110286.1|110302.7|110277.7|21
1721740970000|2024-07-23 13:22:50|110311|110286|110316.5|110291.5|110316.7|110291.7|110310.4|110285.4|33
1721740980000|2024-07-23 13:23:00|110316|110291|110324.6|110299.6|110324.6|110299.6|110316|110291|42
1721740990000|2024-07-23 13:23:10|110324.5|110299.5|110326.2|110301.2|110333.7|110308.7|110324.5|110299.5|32
1721741000000|2024-07-23 13:23:20|110325.9|110300.9|110336.4|110286.4|110336.4|110300.9|110323.1|110283.4|32
1721741010000|2024-07-23 13:23:30|110336.5|110286.5|110331.2|110281.2|110336.6|110286.6|110326.8|110276.8|38
1721741020000|2024-07-23 13:23:40|110331.3|110281.3|110313.9|110263.9|110331.3|110281.3|110313.6|110263.6|43
1721741030000|2024-07-23 13:23:50|110313.8|110263.8|110323.7|110273.7|110324|110274|110313.2|110263.2|42
1721741040000|2024-07-23 13:24:00|110324|110274|110331.8|110281.8|110332|110282|110323.9|110273.9|28
1721741050000|2024-07-23 13:24:10|110332|110282|110345.6|110295.6|110345.6|110295.6|110332|110282|43
1721741060000|2024-07-23 13:24:20|110345.9|110295.9|110344.2|110294.2|110345.9|110295.9|110341.2|110291.2|32
1721741070000|2024-07-23 13:24:30|110344.7|110294.7|110344.3|110294.3|110347.3|110297.3|110343.9|110293.9|33
1721741080000|2024-07-23 13:24:40|110344|110294|110342.1|110292.1|110346|110296|110341.8|110291.8|27
1721741090000|2024-07-23 13:24:50|110343|110293|110339.1|110289.1|110344.4|110294.4|110338.8|110288.8|28
1721741100000|2024-07-23 13:25:00|110339.4|110289.4|110326.1|110276.1|110339.4|110289.4|110325.9|110275.9|42
1721741110000|2024-07-23 13:25:10|110325.9|110275.9|110327|110277|110327.4|110277.4|110325.7|110275.7|23
1721741120000|2024-07-23 13:25:20|110327.1|110277.1|110317|110292|110327.4|110292|110315.5|110274.1|32
1721741130000|2024-07-23 13:25:30|110317.1|110292.1|110320.1|110295.1|110320.2|110295.2|110317.1|110292.1|23
1721741140000|2024-07-23 13:25:40|110320.3|110295.3|110315.9|110290.9|110320.3|110295.3|110311.3|110286.3|41
1721741150000|2024-07-23 13:25:50|110315.5|110290.5|110316|110291|110316.6|110291.6|110312.1|110287.1|36
1721741160000|2024-07-23 13:26:00|110316.1|110291.1|110337.2|110312.2|110339.9|110314.9|110313.9|110288.9|57
1721741170000|2024-07-23 13:26:10|110337.3|110312.3|110343.9|110318.9|110343.9|110318.9|110337.3|110312.3|27
1721741180000|2024-07-23 13:26:20|110344|110319|110350.6|110325.6|110351.2|110326.2|110343.8|110318.8|31
1721741190000|2024-07-23 13:26:30|110351|110326|110356.7|110331.7|110359.6|110334.6|110350.9|110325.9|36
1721741200000|2024-07-23 13:26:40|110356.6|110331.6|110358.5|110333.5|110358.5|110333.5|110355.2|110330.2|41
1721741210000|2024-07-23 13:26:50|110358.3|110333.3|110385.8|110335.8|110385.8|110339|110354.2|110329.2|29
1721741220000|2024-07-23 13:27:00|110387|110337|110387.3|110337.3|110388.9|110338.9|110385|110335|45
1721741230000|2024-07-23 13:27:10|110387.5|110337.5|110389|110339|110389.9|110339.9|110387.4|110337.4|37
1721741240000|2024-07-23 13:27:20|110389.4|110339.4|110401|110351|110401|110351|110384.7|110334.7|46
1721741250000|2024-07-23 13:27:30|110401.1|110351.1|110398|110348|110401.1|110351.1|110397.5|110347.5|25
1721741260000|2024-07-23 13:27:40|110398.6|110348.6|110399.3|110349.3|110399.8|110349.8|110396.5|110346.5|29
1721741270000|2024-07-23 13:27:50|110399.4|110349.4|110381.4|110356.4|110401.5|110358.7|110377|110349.4|48
1721741280000|2024-07-23 13:28:00|110382.4|110357.4|110384.3|110359.3|110384.3|110359.3|110381.2|110356.2|33
1721741290000|2024-07-23 13:28:10|110384.2|110359.2|110383|110358|110384.2|110359.2|110380.9|110355.9|25
1721741300000|2024-07-23 13:28:20|110382.9|110357.9|110378.7|110353.7|110382.9|110357.9|110378.1|110353.1|30
1721741310000|2024-07-23 13:28:30|110379.3|110354.3|110380.3|110355.3|110384.9|110359.9|110379.3|110354.3|34
1721741320000|2024-07-23 13:28:40|110380.1|110355.1|110377.9|110352.9|110380.1|110355.1|110377.9|110352.9|18
1721741330000|2024-07-23 13:28:50|110377.6|110352.6|110370.5|110345.5|110377.7|110352.7|110364.9|110339.9|34
1721741340000|2024-07-23 13:29:00|110369.5|110344.5|110386.5|110361.5|110388|110363|110369.4|110344.4|49
1721741350000|2024-07-23 13:29:10|110386.6|110361.6|110361.6|110311.6|110386.6|110361.6|110356.8|110311.6|43
1721741360000|2024-07-23 13:29:20|110361.7|110311.7|110348.7|110298.7|110366.3|110316.3|110348.1|110298.1|63
1721741370000|2024-07-23 13:29:30|110348.5|110298.5|110348.6|110298.6|110355.8|110305.8|110348.3|110298.3|50
1721741380000|2024-07-23 13:29:40|110348.3|110298.3|110342.5|110292.5|110348.6|110298.6|110339.4|110289.4|42
1721741390000|2024-07-23 13:29:50|110343.8|110293.8|110345|110295|110345.2|110295.2|110338.7|110288.7|51
1721741400000|2024-07-23 13:30:00|110344.8|110294.8|110348.9|110298.9|110348.9|110298.9|110338.3|110288.3|54
1721741410000|2024-07-23 13:30:10|110348.8|110298.8|110346.9|110296.9|110351.2|110301.2|110346.3|110296.3|41
1721741420000|2024-07-23 13:30:20|110346.2|110296.2|110341.1|110291.1|110347.1|110297.1|110338.1|110288.1|45
1721741430000|2024-07-23 13:30:30|110340.7|110290.7|110349.6|110299.6|110350.4|110300.4|110340.6|110290.6|52
1721741440000|2024-07-23 13:30:40|110349.3|110299.3|110335.3|110285.3|110349.3|110299.3|110335|110285|46
1721741450000|2024-07-23 13:30:50|110335.4|110285.4|110337.7|110287.7|110338.6|110288.6|110331.5|110281.5|44
1721741460000|2024-07-23 13:31:00|110338.9|110288.9|110322.2|110297.2|110338.9|110297.3|110314.7|110276.6|36
1721741470000|2024-07-23 13:31:10|110323.1|110298.1|110322.1|110297.1|110325.7|110300.7|110321.1|110296.1|36
1721741480000|2024-07-23 13:31:20|110322.3|110297.3|110327.1|110302.1|110328|110303|110322.3|110297.3|36
1721741490000|2024-07-23 13:31:30|110326.8|110301.8|110338.8|110313.8|110338.8|110313.8|110326.2|110301.2|36
1721741500000|2024-07-23 13:31:40|110337.1|110312.1|110338.8|110313.8|110339.7|110314.7|110336|110311|38
1721741510000|2024-07-23 13:31:50|110338.9|110313.9|110338.8|110313.8|110346.4|110321.4|110338.4|110313.4|30
1721741520000|2024-07-23 13:32:00|110338.9|110313.9|110341|110316|110341.3|110316.3|110338.4|110313.4|37
1721741530000|2024-07-23 13:32:10|110341.1|110316.1|110342.9|110317.9|110343|110318|110339.2|110314.2|36
1721741540000|2024-07-23 13:32:20|110346.8|110321.8|110356.6|110331.6|110364.5|110339.5|110346.8|110321.8|35
1721741550000|2024-07-23 13:32:30|110356.9|110331.9|110363.2|110338.2|110363.5|110338.5|110356.6|110331.6|37
1721741560000|2024-07-23 13:32:40|110363.4|110338.4|110372.2|110347.2|110373.1|110348.1|110363|110338|34
1721741570000|2024-07-23 13:32:50|110372.3|110347.3|110372.8|110347.8|110372.9|110347.9|110369.7|110344.7|28
1721741580000|2024-07-23 13:33:00|110373.2|110348.2|110393.8|110368.8|110397.2|110372.2|110373.2|110348.2|57
1721741590000|2024-07-23 13:33:10|110393.4|110368.4|110397.1|110372.1|110399.4|110374.4|110393.4|110368.4|38
1721741600000|2024-07-23 13:33:20|110396.7|110371.7|110399.2|110374.2|110401.1|110376.1|110393.8|110368.8|44
1721741610000|2024-07-23 13:33:30|110399.5|110374.5|110406.8|110381.8|110407.3|110382.3|110398|110373|49
1721741620000|2024-07-23 13:33:40|110407.4|110382.4|110397.8|110372.8|110409.3|110384.3|110397.8|110372.8|44
1721741630000|2024-07-23 13:33:50|110397.6|110372.6|110404|110379|110404.2|110379.2|110395.1|110370.1|41
1721741640000|2024-07-23 13:34:00|110403.4|110378.4|110401.2|110376.2|110407.2|110382.2|110400.6|110375.6|44
1721741650000|2024-07-23 13:34:10|110401.3|110376.3|110405.8|110380.8|110409|110384|110401.3|110376.3|36
1721741660000|2024-07-23 13:34:20|110405.4|110380.4|110399.1|110374.1|110407.4|110382.4|110399.1|110374.1|38
1721741670000|2024-07-23 13:34:30|110399.2|110374.2|110401.8|110376.8|110411.4|110386.4|110397.1|110372.1|44
1721741680000|2024-07-23 13:34:40|110402|110377|110405.7|110380.7|110405.7|110380.7|110398.7|110373.7|30
1721741690000|2024-07-23 13:34:50|110403.9|110378.9|110409.6|110384.6|110409.6|110384.6|110397.2|110372.2|53
1721741700000|2024-07-23 13:35:00|110409|110384|110422.5|110397.5|110425.8|110400.8|110409|110384|45
1721741710000|2024-07-23 13:35:10|110422.4|110397.4|110429.4|110404.4|110430.8|110405.8|110422.4|110397.4|47
1721741720000|2024-07-23 13:35:20|110429|110404|110435.9|110410.9|110436.5|110411.5|110428.8|110403.8|49
1721741730000|2024-07-23 13:35:30|110436.4|110411.4|110443|110418|110445.3|110420.3|110436.4|110411.4|51
1721741740000|2024-07-23 13:35:40|110443.7|110418.7|110442|110417|110445.3|110420.3|110441.9|110416.9|13
1721741750000|2024-07-23 13:35:50|110442.7|110417.7|110434.5|110409.5|110442.7|110417.7|110433.3|110408.3|43
1721741760000|2024-07-23 13:36:00|110435.4|110410.4|110435.7|110410.7|110439.7|110414.7|110434.7|110409.7|48
1721741770000|2024-07-23 13:36:10|110435.8|110410.8|110440.2|110415.2|110443.4|110418.4|110430.8|110405.8|40
1721741780000|2024-07-23 13:36:20|110438.3|110413.3|110437.2|110412.2|110438.3|110413.3|110433.5|110408.5|30
1721741790000|2024-07-23 13:36:30|110436.5|110411.5|110441.5|110416.5|110445.8|110420.8|110436.5|110411.5|29
1721741800000|2024-07-23 13:36:40|110441.7|110416.7|110420.2|110395.2|110442|110417|110420.1|110395.1|41
1721741810000|2024-07-23 13:36:50|110420.5|110395.5|110433.8|110408.8|110434.9|110409.9|110420.5|110395.5|38
1721741820000|2024-07-23 13:37:00|110436.1|110411.1|110412.8|110387.8|110437.2|110412.2|110412.7|110387.7|55
1721741830000|2024-07-23 13:37:10|110410.2|110385.2|110403.9|110378.9|110411.4|110386.4|110403.9|110378.9|46
1721741840000|2024-07-23 13:37:20|110403.7|110378.7|110406.1|110381.1|110408.5|110383.5|110401|110376|47
1721741850000|2024-07-23 13:37:30|110406.2|110381.2|110396.5|110371.5|110410.4|110385.4|110396.1|110371.1|52
1721741860000|2024-07-23 13:37:40|110396.4|110371.4|110409.3|110384.3|110410.3|110385.3|110396.4|110371.4|36
1721741870000|2024-07-23 13:37:50|110408.9|110383.9|110401.3|110376.3|110409.5|110384.5|110398.2|110373.2|22
1721741880000|2024-07-23 13:38:00|110401.1|110376.1|110408.4|110383.4|110410.6|110385.6|110401.1|110376.1|35
1721741890000|2024-07-23 13:38:10|110408.5|110383.5|110403.8|110378.8|110409.3|110384.3|110403.2|110378.2|44
1721741900000|2024-07-23 13:38:20|110403.9|110378.9|110412.5|110387.5|110412.5|110387.5|110403.7|110378.7|46
1721741910000|2024-07-23 13:38:30|110412.8|110387.8|110409.7|110384.7|110416.4|110391.4|110401.1|110376.1|51
1721741920000|2024-07-23 13:38:40|110408.5|110383.5|110390.8|110365.8|110408.5|110383.5|110390.8|110365.8|49
1721741930000|2024-07-23 13:38:50|110391.3|110366.3|110382.2|110332.2|110391.3|110366.3|110375.7|110332.2|56
1721741940000|2024-07-23 13:39:00|110383.3|110333.3|110366.2|110316.2|110383.7|110333.7|110365.7|110315.7|66
1721741950000|2024-07-23 13:39:10|110367|110317|110367.6|110317.6|110371.8|110321.8|110367|110317|58
1721741960000|2024-07-23 13:39:20|110367.5|110317.5|110399.8|110349.8|110403.5|110353.5|110362.7|110312.7|56
1721741970000|2024-07-23 13:39:30|110399|110349|110411|110361|110411.2|110361.2|110399|110349|50
1721741980000|2024-07-23 13:39:40|110411.3|110361.3|110408.9|110358.9|110424.9|110374.9|110408.9|110358.9|54
1721741990000|2024-07-23 13:39:50|110409|110359|110414.4|110364.4|110417.1|110367.1|110402.8|110352.8|58
1721742000000|2024-07-23 13:40:00|110415.1|110365.1|110409|110359|110416.7|110366.7|110408.9|110358.9|37
1721742010000|2024-07-23 13:40:10|110408.8|110358.8|110414.7|110364.7|110414.7|110364.7|110398.3|110348.3|41
1721742020000|2024-07-23 13:40:20|110418|110368|110412.7|110362.7|110423.8|110373.8|110410.6|110360.6|50
1721742030000|2024-07-23 13:40:30|110412.9|110362.9|110412.8|110362.8|110413.7|110363.7|110406.2|110356.2|41
1721742040000|2024-07-23 13:40:40|110411.5|110361.5|110409.3|110359.3|110415.6|110365.6|110409.2|110359.2|47
1721742050000|2024-07-23 13:40:50|110409.5|110359.5|110414.7|110364.7|110416.5|110366.5|110409.3|110359.3|26
1721742060000|2024-07-23 13:41:00|110414.6|110364.6|110422.6|110372.6|110422.6|110372.6|110414.5|110364.5|27
1721742070000|2024-07-23 13:41:10|110422.5|110372.5|110408.8|110358.8|110422.7|110372.7|110408.7|110358.7|28
1721742080000|2024-07-23 13:41:20|110408.7|110358.7|110413.1|110363.1|110415.7|110365.7|110408.5|110358.5|19
1721742090000|2024-07-23 13:41:30|110412.8|110362.8|110412.9|110362.9|110418.8|110368.8|110408.4|110358.4|32
1721742100000|2024-07-23 13:41:40|110413.3|110363.3|110415.2|110365.2|110419.4|110369.4|110413.3|110363.3|30
1721742110000|2024-07-23 13:41:50|110415.1|110365.1|110409.7|110359.7|110415.1|110365.1|110408.4|110358.4|23
1721742120000|2024-07-23 13:42:00|110409.6|110359.6|110395.3|110370.3|110411.2|110376.1|110395.3|110359.6|28
1721742130000|2024-07-23 13:42:10|110392.4|110367.4|110385.4|110360.4|110392.4|110367.4|110384.3|110359.3|26
1721742140000|2024-07-23 13:42:20|110383.9|110358.9|110386.1|110361.1|110386.6|110361.6|110376.6|110351.6|32
1721742150000|2024-07-23 13:42:30|110386.2|110361.2|110392.9|110367.9|110393.2|110368.2|110386.2|110361.2|35
1721742160000|2024-07-23 13:42:40|110393.4|110368.4|110398.4|110373.4|110398.5|110373.5|110390.8|110365.8|37
1721742170000|2024-07-23 13:42:50|110398.6|110373.6|110396.4|110371.4|110399.5|110374.5|110396.4|110371.4|30
1721742180000|2024-07-23 13:43:00|110397.1|110372.1|110404.8|110379.8|110407.2|110382.2|110397.1|110372.1|45
1721742190000|2024-07-23 13:43:10|110404.6|110379.6|110394.4|110369.4|110404.6|110379.6|110394.4|110369.4|32
1721742200000|2024-07-23 13:43:20|110394.5|110369.5|110396.7|110371.7|110399.5|110374.5|110391.5|110366.5|53
1721742210000|2024-07-23 13:43:30|110395.2|110370.2|110394.8|110369.8|110395.8|110370.8|110392.3|110367.3|33
1721742220000|2024-07-23 13:43:40|110395.1|110370.1|110409.6|110384.6|110412.5|110387.5|110395|110370|38
1721742230000|2024-07-23 13:43:50|110409|110384|110405.9|110380.9|110409.3|110384.3|110404.1|110379.1|37
1721742240000|2024-07-23 13:44:00|110405.8|110380.8|110399.9|110374.9|110406.7|110381.7|110397.9|110372.9|30
1721742250000|2024-07-23 13:44:10|110398.9|110373.9|110399.7|110374.7|110404.6|110379.6|110397.5|110372.5|44
1721742260000|2024-07-23 13:44:20|110400.1|110375.1|110413|110388|110417.9|110392.9|110400.1|110375.1|51
1721742270000|2024-07-23 13:44:30|110410.8|110385.8|110417.2|110392.2|110419.1|110394.1|110410.8|110385.8|46
1721742280000|2024-07-23 13:44:40|110417.4|110392.4|110424.7|110399.7|110426|110401|110417.4|110392.4|43
1721742290000|2024-07-23 13:44:50|110424.8|110399.8|110430.8|110380.8|110436.1|110401.4|110423.2|110379|52
1721742300000|2024-07-23 13:45:00|110430.9|110380.9|110424.3|110374.3|110435.7|110385.7|110423.5|110373.5|48
1721742310000|2024-07-23 13:45:10|110424.1|110374.1|110453.7|110403.7|110454.8|110404.8|110422.8|110372.8|51
1721742320000|2024-07-23 13:45:20|110453.8|110403.8|110458|110408|110458|110408|110439|110389|45
1721742330000|2024-07-23 13:45:30|110458.3|110408.3|110453.4|110403.4|110461.4|110411.4|110450.2|110400.2|57
1721742340000|2024-07-23 13:45:40|110453.8|110403.8|110471.4|110421.4|110473.6|110423.6|110450.9|110400.9|49
1721742350000|2024-07-23 13:45:50|110471.3|110421.3|110473.9|110423.9|110474|110424|110470.6|110420.6|34
1721742360000|2024-07-23 13:46:00|110475.3|110425.3|110458.9|110408.9|110480|110430|110458.1|110408.1|55
1721742370000|2024-07-23 13:46:10|110458.4|110408.4|110468.5|110418.5|110470.1|110420.1|110454.9|110404.9|49
1721742380000|2024-07-23 13:46:20|110468.3|110418.3|110462.3|110412.3|110476.9|110426.9|110462.3|110412.3|45
1721742390000|2024-07-23 13:46:30|110462.2|110412.2|110459.7|110434.7|110469.1|110434.9|110459|110410.2|46
1721742400000|2024-07-23 13:46:40|110459.2|110434.2|110456.5|110431.5|110460.4|110435.4|110455.6|110430.6|37
1721742410000|2024-07-23 13:46:50|110456.3|110431.3|110446.6|110421.6|110456.6|110431.6|110446.6|110421.6|45
1721742420000|2024-07-23 13:47:00|110447.7|110422.7|110455.6|110430.6|110455.6|110430.6|110447.7|110422.7|52
1721742430000|2024-07-23 13:47:10|110455.8|110430.8|110462.2|110437.2|110463.5|110438.5|110454.9|110429.9|33
1721742440000|2024-07-23 13:47:20|110462.9|110437.9|110490.7|110465.7|110493.4|110468.4|110462.6|110437.6|53
1721742450000|2024-07-23 13:47:30|110491.1|110466.1|110479.7|110454.7|110491.4|110466.4|110477.1|110452.1|52
1721742460000|2024-07-23 13:47:40|110480|110455|110487.9|110462.9|110489.3|110464.3|110479.9|110454.9|30
1721742470000|2024-07-23 13:47:50|110488.3|110463.3|110481.4|110456.4|110488.9|110463.9|110480.2|110455.2|32
1721742480000|2024-07-23 13:48:00|110480.6|110455.6|110484.3|110459.3|110486.9|110461.9|110478.9|110453.9|42
1721742490000|2024-07-23 13:48:10|110484.8|110459.8|110484.2|110459.2|110486.5|110461.5|110482.7|110457.7|35
1721742500000|2024-07-23 13:48:20|110485|110460|110473.1|110448.1|110486.4|110461.4|110473.1|110448.1|40
1721742510000|2024-07-23 13:48:30|110473.2|110448.2|110464.3|110439.3|110482.4|110457.4|110463.2|110438.2|43
1721742520000|2024-07-23 13:48:40|110465.1|110440.1|110474.7|110449.7|110474.7|110449.7|110463.5|110438.5|50
1721742530000|2024-07-23 13:48:50|110474.9|110449.9|110470.1|110445.1|110478.5|110453.5|110470.1|110445.1|33
1721742540000|2024-07-23 13:49:00|110469.9|110444.9|110469|110444|110473.5|110448.5|110468.7|110443.7|38
1721742550000|2024-07-23 13:49:10|110469.7|110444.7|110467.7|110442.7|110470.5|110445.5|110467.5|110442.5|41
1721742560000|2024-07-23 13:49:20|110467.8|110442.8|110455.8|110430.8|110467.8|110442.8|110455.8|110430.8|42
1721742570000|2024-07-23 13:49:30|110455.2|110430.2|110453.2|110428.2|110455.4|110430.4|110449.5|110424.5|36
1721742580000|2024-07-23 13:49:40|110455.6|110430.6|110457.9|110432.9|110460.2|110435.2|110455.6|110430.6|30
1721742590000|2024-07-23 13:49:50|110458.2|110433.2|110469.5|110444.5|110471|110446|110458.2|110433.2|37
1721742600000|2024-07-23 13:50:00|110469.9|110444.9|110475|110450|110478.1|110453.1|110469.9|110444.9|41
1721742610000|2024-07-23 13:50:10|110475.5|110450.5|110474.9|110449.9|110480.2|110455.2|110474.9|110449.9|39
1721742620000|2024-07-23 13:50:20|110474.3|110449.3|110478.2|110453.2|110479.1|110454.1|110472.3|110447.3|35
1721742630000|2024-07-23 13:50:30|110478|110453|110471.9|110446.9|110478|110453|110469.5|110444.5|47
1721742640000|2024-07-23 13:50:40|110476.8|110451.8|110483.5|110458.5|110483.6|110458.6|110476.8|110451.8|41
1721742650000|2024-07-23 13:50:50|110483.3|110458.3|110472.7|110447.7|110484.6|110459.6|110471|110446|50
1721742660000|2024-07-23 13:51:00|110473.9|110448.9|110454.2|110429.2|110473.9|110448.9|110452.8|110427.8|51
1721742670000|2024-07-23 13:51:10|110454.4|110429.4|110452|110427|110455.4|110430.4|110451.9|110426.9|26
1721742680000|2024-07-23 13:51:20|110452.1|110427.1|110437.6|110412.6|110452.5|110427.5|110437.6|110412.6|34
1721742690000|2024-07-23 13:51:30|110435.7|110410.7|110447.7|110422.7|110448.9|110423.9|110434.9|110409.9|28
1721742700000|2024-07-23 13:51:40|110447.8|110422.8|110443.7|110418.7|110447.8|110422.8|110440.7|110415.7|30
1721742710000|2024-07-23 13:51:50|110443.9|110418.9|110440.2|110415.2|110444.1|110419.1|110438.6|110413.6|33
1721742720000|2024-07-23 13:52:00|110440.3|110415.3|110465.3|110415.3|110470.1|110420.2|110440.1|110406|51
1721742730000|2024-07-23 13:52:10|110465.4|110415.4|110468.8|110418.8|110468.8|110418.8|110462|110412|45
1721742740000|2024-07-23 13:52:20|110466.8|110416.8|110474.2|110424.2|110474.8|110424.8|110466.8|110416.8|46
1721742750000|2024-07-23 13:52:30|110474.4|110424.4|110473.9|110423.9|110474.4|110424.4|110471.3|110421.3|36
1721742760000|2024-07-23 13:52:40|110473.3|110423.3|110471.8|110421.8|110475.1|110425.1|110471.2|110421.2|25
1721742770000|2024-07-23 13:52:50|110471.9|110421.9|110466.7|110416.7|110472.1|110422.1|110465.7|110415.7|27
1721742780000|2024-07-23 13:53:00|110466.6|110416.6|110450|110400|110467.7|110417.7|110450|110400|40
1721742790000|2024-07-23 13:53:10|110449.6|110399.6|110450|110400|110451.7|110401.7|110449.3|110399.3|31
1721742800000|2024-07-23 13:53:20|110450.4|110400.4|110453|110403|110460.8|110410.8|110447.7|110397.7|43
1721742810000|2024-07-23 13:53:30|110453.1|110403.1|110460.3|110410.3|110460.9|110410.9|110453.1|110403.1|29
1721742820000|2024-07-23 13:53:40|110459.8|110409.8|110469.6|110419.6|110472.4|110422.4|110459.1|110409.1|53
1721742830000|2024-07-23 13:53:50|110469.9|110419.9|110466|110441|110477.7|110442.1|110466|110419.7|42
1721742840000|2024-07-23 13:54:00|110466.2|110441.2|110464.2|110439.2|110466.8|110441.8|110459.3|110434.3|51
1721742850000|2024-07-23 13:54:10|110464.1|110439.1|110464.2|110439.2|110464.5|110439.5|110460.3|110435.3|55
1721742860000|2024-07-23 13:54:20|110464.7|110439.7|110469.3|110444.3|110470.1|110445.1|110464.7|110439.7|43
1721742870000|2024-07-23 13:54:30|110469.5|110444.5|110465.1|110440.1|110471|110446|110465.1|110440.1|32
1721742880000|2024-07-23 13:54:40|110464.1|110439.1|110465.5|110440.5|110466.4|110441.4|110463.3|110438.3|25
1721742890000|2024-07-23 13:54:50|110466.2|110441.2|110468|110443|110469|110444|110466.1|110441.1|28
1721742900000|2024-07-23 13:55:00|110467.5|110442.5|110446.7|110421.7|110467.5|110442.5|110446.6|110421.6|53
1721742910000|2024-07-23 13:55:10|110448.9|110423.9|110451|110426|110453.1|110428.1|110448.7|110423.7|40
1721742920000|2024-07-23 13:55:20|110451.1|110426.1|110451.1|110426.1|110456.2|110431.2|110449.8|110424.8|42
1721742930000|2024-07-23 13:55:30|110452.4|110427.4|110450.9|110425.9|110457.9|110432.9|110450.8|110425.8|49
1721742940000|2024-07-23 13:55:40|110450.7|110425.7|110432.7|110407.7|110450.7|110425.7|110432.6|110407.6|55
1721742950000|2024-07-23 13:55:50|110430.9|110405.9|110432.9|110407.9|110434.3|110409.3|110425.4|110400.4|46
1721742960000|2024-07-23 13:56:00|110433.1|110408.1|110436.4|110411.4|110441.4|110416.4|110431.5|110406.5|51
1721742970000|2024-07-23 13:56:10|110436|110411|110431.1|110406.1|110439.5|110414.5|110430.8|110405.8|56
1721742980000|2024-07-23 13:56:20|110431.3|110406.3|110438.6|110413.6|110445.2|110420.2|110431.3|110406.3|54
1721742990000|2024-07-23 13:56:30|110438.8|110413.8|110438|110413|110439.9|110414.9|110435.4|110410.4|41
1721743000000|2024-07-23 13:56:40|110436.3|110411.3|110436.8|110411.8|110444.2|110419.2|110433.2|110408.2|51
1721743010000|2024-07-23 13:56:50|110437.4|110412.4|110438.4|110413.4|110438.4|110413.4|110435.3|110410.3|37
1721743020000|2024-07-23 13:57:00|110438.5|110413.5|110438.4|110413.4|110442.7|110417.7|110437.1|110412.1|31
1721743030000|2024-07-23 13:57:10|110438.3|110413.3|110438.8|110413.8|110438.8|110413.8|110435.7|110410.7|18
1721743040000|2024-07-23 13:57:20|110439.6|110414.6|110439.3|110414.3|110440.7|110415.7|110439.3|110414.3|20
1721743050000|2024-07-23 13:57:30|110440.3|110415.3|110444|110419|110444|110419|110440.3|110415.3|28
1721743060000|2024-07-23 13:57:40|110444.2|110419.2|110454.7|110429.7|110454.7|110429.7|110443.8|110418.8|21
1721743070000|2024-07-23 13:57:50|110454.8|110429.8|110462.8|110437.8|110464.7|110439.7|110453.5|110428.5|27
1721743080000|2024-07-23 13:58:00|110461.9|110436.9|110480.7|110455.7|110482.4|110457.4|110457.4|110432.4|54
1721743090000|2024-07-23 13:58:10|110481.3|110456.3|110491|110466|110495|110470|110481.3|110456.3|46
1721743100000|2024-07-23 13:58:20|110491.1|110466.1|110501.6|110451.6|110505.2|110471.9|110490.8|110449.4|55
1721743110000|2024-07-23 13:58:30|110502.1|110452.1|110474.7|110424.7|110502.1|110452.1|110472.1|110422.1|45
1721743120000|2024-07-23 13:58:40|110474.5|110424.5|110457.7|110407.7|110474.5|110424.5|110456.8|110406.8|33
1721743130000|2024-07-23 13:58:50|110457.5|110407.5|110448.3|110398.3|110457.6|110407.6|110448.3|110398.3|34
1721743140000|2024-07-23 13:59:00|110448.2|110398.2|110443.2|110393.2|110449.5|110399.5|110442.7|110392.7|29
1721743150000|2024-07-23 13:59:10|110443.3|110393.3|110437.8|110387.8|110443.3|110393.3|110437.8|110387.8|30
1721743160000|2024-07-23 13:59:20|110439|110389|110433|110383|110439|110389|110431.7|110381.7|33
1721743170000|2024-07-23 13:59:30|110433.6|110383.6|110425.6|110375.6|110435.4|110385.4|110422.6|110372.6|26
1721743180000|2024-07-23 13:59:40|110424.8|110374.8|110424|110374|110426.7|110376.7|110422.2|110372.2|38
1721743190000|2024-07-23 13:59:50|110424.6|110374.6|110422.4|110372.4|110425.1|110375.1|110421.5|110371.5|37
1721743200000|2024-07-23 14:00:00|110423.7|110373.7|110399.5|110349.5|110424|110374|110393.2|110343.2|46
1721743210000|2024-07-23 14:00:10|110399.1|110349.1|110406.2|110356.2|110409.3|110359.3|110398.5|110348.5|33
1721743220000|2024-07-23 14:00:20|110406.7|110356.7|110409.3|110359.3|110409.3|110359.3|110397.8|110347.8|46
1721743230000|2024-07-23 14:00:30|110410.4|110360.4|110421.1|110371.1|110426.9|110376.9|110410.4|110360.4|37
1721743240000|2024-07-23 14:00:40|110421.2|110371.2|110425.2|110375.2|110426.2|110376.2|110420.1|110370.1|38
1721743250000|2024-07-23 14:00:50|110424.9|110374.9|110422.7|110372.7|110424.9|110374.9|110419.7|110369.7|21
1721743260000|2024-07-23 14:01:00|110423.1|110373.1|110409.2|110359.2|110423.1|110373.1|110409.1|110359.1|49
1721743270000|2024-07-23 14:01:10|110409|110359|110407.3|110357.3|110409.9|110359.9|110406.7|110356.7|32
1721743280000|2024-07-23 14:01:20|110407.1|110357.1|110407.2|110357.2|110407.4|110357.4|110407|110357|8
1721743290000|2024-07-23 14:01:30|110407.7|110357.7|110404.9|110354.9|110407.8|110357.8|110403.6|110353.6|26
1721743300000|2024-07-23 14:01:40|110405|110355|110399.9|110349.9|110407.5|110357.5|110398.8|110348.8|40
1721743310000|2024-07-23 14:01:50|110399.3|110349.3|110393.8|110343.8|110399.3|110349.3|110392.6|110342.6|36
1721743320000|2024-07-23 14:02:00|110393.9|110343.9|110351.6|110301.6|110393.9|110349.4|110336.6|110286.6|72
1721743330000|2024-07-23 14:02:10|110349.3|110299.3|110339.7|110289.7|110349.3|110299.3|110334.2|110284.2|49
1721743340000|2024-07-23 14:02:20|110340|110290|110311.3|110261.3|110340.9|110290.9|110310.8|110260.8|53
1721743350000|2024-07-23 14:02:30|110310.7|110260.7|110324.9|110274.9|110324.9|110274.9|110307.6|110257.6|54
1721743360000|2024-07-23 14:02:40|110324|110274|110347|110297|110347.3|110297.3|110324|110274|57
1721743370000|2024-07-23 14:02:50|110343.3|110293.3|110335.9|110285.9|110344|110294|110330.4|110280.4|47
1721743380000|2024-07-23 14:03:00|110334.7|110284.7|110341.5|110291.5|110343.1|110293.1|110334.7|110284.7|41
1721743390000|2024-07-23 14:03:10|110340.8|110290.8|110341.3|110291.3|110341.3|110291.3|110335.9|110285.9|46
1721743400000|2024-07-23 14:03:20|110343.7|110293.7|110337.4|110287.4|110356.5|110306.5|110337.1|110287.1|56
1721743410000|2024-07-23 14:03:30|110336.9|110286.9|110333.4|110283.4|110339.7|110289.7|110330.4|110280.4|41
1721743420000|2024-07-23 14:03:40|110333|110283|110327.5|110277.5|110333|110283|110325.1|110275.1|39
1721743430000|2024-07-23 14:03:50|110329.4|110279.4|110320|110270|110329.5|110279.5|110314.3|110264.3|50
1721743440000|2024-07-23 14:04:00|110319.4|110269.4|110320.9|110270.9|110321.2|110271.2|110313.5|110263.5|55
1721743450000|2024-07-23 14:04:10|110321.1|110271.1|110321.2|110271.2|110330.6|110280.6|110320.6|110270.6|53
1721743460000|2024-07-23 14:04:20|110321.5|110271.5|110305.3|110280.3|110321.5|110280.3|110302.5|110258.6|59
1721743470000|2024-07-23 14:04:30|110305.6|110280.6|110320.6|110295.6|110321.5|110296.5|110304.2|110279.2|42
1721743480000|2024-07-23 14:04:40|110320.5|110295.5|110317|110292|110320.5|110295.5|110316.5|110291.5|30
1721743490000|2024-07-23 14:04:50|110317.2|110292.2|110333.1|110308.1|110333.6|110308.6|110317.1|110292.1|40
1721743500000|2024-07-23 14:05:00|110333.3|110308.3|110326.3|110301.3|110334.3|110309.3|110325.5|110300.5|31
1721743510000|2024-07-23 14:05:10|110326.2|110301.2|110329.1|110304.1|110329.2|110304.2|110326.2|110301.2|33
1721743520000|2024-07-23 14:05:20|110329.4|110304.4|110332.8|110307.8|110344.6|110319.6|110329.4|110304.4|42
1721743530000|2024-07-23 14:05:30|110334|110309|110340.6|110315.6|110340.7|110315.7|110334|110309|34
1721743540000|2024-07-23 14:05:40|110340.3|110315.3|110350.6|110325.6|110351.7|110326.7|110339.5|110314.5|32
1721743550000|2024-07-23 14:05:50|110351.6|110326.6|110339.7|110314.7|110353.9|110328.9|110339|110314|38
1721743560000|2024-07-23 14:06:00|110339.5|110314.5|110346|110321|110348|110323|110336|110311|43
1721743570000|2024-07-23 14:06:10|110345.9|110320.9|110347.5|110322.5|110348.9|110323.9|110344.6|110319.6|38
1721743580000|2024-07-23 14:06:20|110346.9|110321.9|110342|110317|110348.3|110323.3|110342|110317|25
1721743590000|2024-07-23 14:06:30|110341.6|110316.6|110319.2|110294.2|110341.6|110316.6|110313.7|110288.7|45
1721743600000|2024-07-23 14:06:40|110319.3|110294.3|110296.6|110271.6|110324.5|110299.5|110296.6|110271.6|48
1721743610000|2024-07-23 14:06:50|110297.2|110272.2|110307.2|110282.2|110308.7|110283.7|110295.9|110270.9|46
1721743620000|2024-07-23 14:07:00|110308.3|110283.3|110300.1|110275.1|110308.7|110283.7|110298.9|110273.9|45
1721743630000|2024-07-23 14:07:10|110299.9|110274.9|110302.3|110277.3|110303|110278|110299.9|110274.9|20
1721743640000|2024-07-23 14:07:20|110302.4|110277.4|110306.7|110281.7|110306.8|110281.8|110302.4|110277.4|22
1721743650000|2024-07-23 14:07:30|110306.5|110281.5|110314.1|110289.1|110314.4|110289.4|110305.9|110280.9|46
1721743660000|2024-07-23 14:07:40|110313.9|110288.9|110329.6|110304.6|110329.6|110304.6|110312.6|110287.6|52
1721743670000|2024-07-23 14:07:50|110329.2|110304.2|110323.3|110298.3|110329.4|110304.4|110321.1|110296.1|30
1721743680000|2024-07-23 14:08:00|110322.1|110297.1|110324|110299|110325.5|110300.5|110321.6|110296.6|42
1721743690000|2024-07-23 14:08:10|110323.8|110298.8|110303.9|110278.9|110323.8|110298.8|110303.9|110278.9|56
1721743700000|2024-07-23 14:08:20|110304.6|110279.6|110306.4|110281.4|110306.4|110281.4|110304.3|110279.3|31
1721743710000|2024-07-23 14:08:30|110306.3|110281.3|110306|110281|110307.5|110282.5|110304.9|110279.9|28
1721743720000|2024-07-23 14:08:40|110306.1|110281.1|110301.1|110276.1|110307.5|110282.5|110300.7|110275.7|50
1721743730000|2024-07-23 14:08:50|110301.2|110276.2|110301.4|110276.4|110305.6|110280.6|110299.3|110274.3|41
1721743740000|2024-07-23 14:09:00|110301.5|110276.5|110307.3|110257.3|110309|110276.7|110295|110246.1|48
1721743750000|2024-07-23 14:09:10|110307.5|110257.5|110318.8|110268.8|110320.4|110270.4|110306.4|110256.4|40
1721743760000|2024-07-23 14:09:20|110319.6|110269.6|110315.6|110265.6|110321.3|110271.3|110313.8|110263.8|41
1721743770000|2024-07-23 14:09:30|110315.2|110265.2|110312.9|110262.9|110316.8|110266.8|110312.3|110262.3|31
1721743780000|2024-07-23 14:09:40|110313|110263|110317.2|110267.2|110319.9|110269.9|110313|110263|22
1721743790000|2024-07-23 14:09:50|110317.3|110267.3|110292.2|110267.2|110317.4|110267.4|110291.9|110255.2|34
1721743800000|2024-07-23 14:10:00|110292.4|110267.4|110320|110295|110321.2|110296.2|110292.4|110267.4|38
1721743810000|2024-07-23 14:10:10|110320.2|110295.2|110294|110269|110321.3|110296.3|110292.8|110267.8|37
1721743820000|2024-07-23 14:10:20|110294.1|110269.1|110299.6|110274.6|110304.9|110279.9|110286.4|110261.4|60
1721743830000|2024-07-23 14:10:30|110300|110275|110297|110272|110300.1|110275.1|110295.4|110270.4|50
1721743840000|2024-07-23 14:10:40|110295.8|110270.8|110308.6|110283.6|110315.6|110290.6|110295.7|110270.7|44
1721743850000|2024-07-23 14:10:50|110308.2|110283.2|110320|110295|110323.9|110298.9|110308.2|110283.2|41
1721743860000|2024-07-23 14:11:00|110320.1|110295.1|110320.7|110295.7|110325.8|110300.8|110314.5|110289.5|46
1721743870000|2024-07-23 14:11:10|110319.1|110294.1|110319|110294|110324.3|110299.3|110318.1|110293.1|42
1721743880000|2024-07-23 14:11:20|110318.5|110293.5|110323.6|110298.6|110323.6|110298.6|110315.6|110290.6|42
1721743890000|2024-07-23 14:11:30|110323.2|110298.2|110320.8|110295.8|110323.2|110298.2|110316.7|110291.7|41
1721743900000|2024-07-23 14:11:40|110320.6|110295.6|110327.9|110302.9|110330.1|110305.1|110320|110295|31
1721743910000|2024-07-23 14:11:50|110326.4|110301.4|110322.5|110297.5|110326.5|110301.5|110321.9|110296.9|39
1721743920000|2024-07-23 14:12:00|110322.4|110297.4|110329|110304|110329.9|110304.9|110322.2|110297.2|31
1721743930000|2024-07-23 14:12:10|110329.7|110304.7|110339.3|110314.3|110339.3|110314.3|110329.5|110304.5|40
1721743940000|2024-07-23 14:12:20|110340.5|110315.5|110331.6|110306.6|110347.1|110322.1|110331.6|110306.6|31
1721743950000|2024-07-23 14:12:30|110331|110306|110335|110310|110335|110310|110328|110303|23
1721743960000|2024-07-23 14:12:40|110335.1|110310.1|110339.8|110314.8|110339.8|110314.8|110324.5|110299.5|32
1721743970000|2024-07-23 14:12:50|110339.7|110314.7|110332.5|110307.5|110343.6|110318.6|110332.5|110307.5|41
1721743980000|2024-07-23 14:13:00|110330.4|110305.4|110317.9|110292.9|110331.9|110306.9|110317.9|110292.9|48
1721743990000|2024-07-23 14:13:10|110318.1|110293.1|110317.4|110292.4|110318.4|110293.4|110301.7|110276.7|49
1721744000000|2024-07-23 14:13:20|110316.9|110291.9|110316.1|110266.1|110320.3|110294.1|110306.1|110265.8|51
1721744010000|2024-07-23 14:13:30|110316.5|110266.5|110316.8|110266.8|110321.1|110271.1|110316.5|110266.5|36
1721744020000|2024-07-23 14:13:40|110316.7|110266.7|110315.6|110265.6|110316.7|110266.7|110305.2|110255.2|43
1721744030000|2024-07-23 14:13:50|110315.9|110265.9|110319|110269|110321.8|110271.8|110315.9|110265.9|52
1721744040000|2024-07-23 14:14:00|110318.9|110268.9|110304.1|110279.1|110321|110279.1|110304.1|110265.3|43
1721744050000|2024-07-23 14:14:10|110304|110279|110315.1|110265.1|110317.5|110280.4|110300.1|110264.3|44
1721744060000|2024-07-23 14:14:20|110315.5|110265.5|110326.6|110276.6|110326.6|110276.6|110315.3|110265.3|43
1721744070000|2024-07-23 14:14:30|110326.4|110276.4|110330.5|110280.5|110331.3|110281.3|110325.9|110275.9|35
1721744080000|2024-07-23 14:14:40|110330.4|110280.4|110323|110298|110330.4|110305.1|110312.5|110279.8|52
1721744090000|2024-07-23 14:14:50|110322.8|110297.8|110323.6|110298.6|110324.3|110299.3|110319.7|110294.7|45
1721744100000|2024-07-23 14:15:00|110323.4|110298.4|110312.4|110287.4|110323.8|110298.8|110310.8|110285.8|51
1721744110000|2024-07-23 14:15:10|110312.2|110287.2|110321.8|110296.8|110322.7|110297.7|110311.4|110286.4|38
1721744120000|2024-07-23 14:15:20|110321.6|110296.6|110325.6|110300.6|110325.6|110300.6|110321.3|110296.3|39
1721744130000|2024-07-23 14:15:30|110325.5|110300.5|110338.6|110313.6|110338.9|110313.9|110325.5|110300.5|39
1721744140000|2024-07-23 14:15:40|110338.9|110313.9|110331.4|110306.4|110339.6|110314.6|110325.1|110300.1|49
1721744150000|2024-07-23 14:15:50|110331.8|110306.8|110341.9|110316.9|110344|110319|110331.8|110306.8|40
1721744160000|2024-07-23 14:16:00|110341.7|110316.7|110325.6|110300.6|110341.7|110316.7|110325.6|110300.6|46
1721744170000|2024-07-23 14:16:10|110325.7|110300.7|110331|110306|110331.1|110306.1|110324.8|110299.8|36
1721744180000|2024-07-23 14:16:20|110330.9|110305.9|110334.9|110309.9|110339|110314|110330.8|110305.8|34
1721744190000|2024-07-23 14:16:30|110335.4|110310.4|110330.2|110305.2|110335.8|110310.8|110327.3|110302.3|38
1721744200000|2024-07-23 14:16:40|110330.9|110305.9|110354|110304|110364.8|110314.8|110327.9|110302.9|33
1721744210000|2024-07-23 14:16:50|110354.2|110304.2|110350.9|110325.9|110354.2|110325.9|110340.2|110303.8|56
1721744220000|2024-07-23 14:17:00|110354.1|110329.1|110357.8|110332.8|110363|110338|110354.1|110329.1|54
1721744230000|2024-07-23 14:17:10|110358|110333|110365.1|110340.1|110369.7|110344.7|110357.8|110332.8|38
1721744240000|2024-07-23 14:17:20|110365.4|110340.4|110369.6|110344.6|110369.7|110344.7|110364.4|110339.4|33
1721744250000|2024-07-23 14:17:30|110369.7|110344.7|110370.3|110345.3|110379.8|110354.8|110369.7|110344.7|40
1721744260000|2024-07-23 14:17:40|110370.4|110345.4|110370.8|110345.8|110370.9|110345.9|110367.1|110342.1|42
1721744270000|2024-07-23 14:17:50|110371|110346|110377.1|110352.1|110380.1|110355.1|110370.8|110345.8|42
1721744280000|2024-07-23 14:18:00|110377.4|110352.4|110376.4|110351.4|110377.9|110352.9|110374.7|110349.7|39
1721744290000|2024-07-23 14:18:10|110377.7|110352.7|110377.6|110352.6|110379.1|110354.1|110377.6|110352.6|29
1721744300000|2024-07-23 14:18:20|110377.8|110352.8|110389.9|110364.9|110390|110365|110377.7|110352.7|42
1721744310000|2024-07-23 14:18:30|110390.1|110365.1|110397.2|110372.2|110399.2|110374.2|110390.1|110365.1|34
1721744320000|2024-07-23 14:18:40|110398.1|110373.1|110399.1|110374.1|110401.1|110376.1|110398.1|110373.1|24
1721744330000|2024-07-23 14:18:50|110398.8|110373.8|110391.1|110366.1|110398.8|110373.8|110391.1|110366.1|20
1721744340000|2024-07-23 14:19:00|110391.2|110366.2|110399.2|110374.2|110399.2|110374.2|110390|110365|29
1721744350000|2024-07-23 14:19:10|110398.8|110373.8|110393.4|110368.4|110398.8|110373.8|110393.3|110368.3|28
1721744360000|2024-07-23 14:19:20|110393.7|110368.7|110387.9|110362.9|110393.7|110368.7|110386.7|110361.7|32
1721744370000|2024-07-23 14:19:30|110387.8|110362.8|110384.3|110359.3|110388.5|110363.5|110384.3|110359.3|22
1721744380000|2024-07-23 14:19:40|110384.7|110359.7|110381.4|110356.4|110390|110365|110381.3|110356.3|51
1721744390000|2024-07-23 14:19:50|110381.2|110356.2|110381.3|110356.3|110381.8|110356.8|110378.5|110353.5|30
1721744400000|2024-07-23 14:20:00|110381.2|110356.2|110382.3|110357.3|110382.9|110357.9|110381.2|110356.2|21
1721744410000|2024-07-23 14:20:10|110382.7|110357.7|110387.4|110362.4|110387.4|110362.4|110382.1|110357.1|30
1721744420000|2024-07-23 14:20:20|110388|110363|110388.4|110363.4|110389.7|110364.7|110387.8|110362.8|26
1721744430000|2024-07-23 14:20:30|110388.7|110363.7|110387.5|110362.5|110390.2|110365.2|110385.7|110360.7|37
1721744440000|2024-07-23 14:20:40|110387.6|110362.6|110403.1|110378.1|110407.2|110382.2|110387.5|110362.5|56
1721744450000|2024-07-23 14:20:50|110402.4|110377.4|110405.5|110380.5|110406|110381|110402.4|110377.4|40
1721744460000|2024-07-23 14:21:00|110405.4|110380.4|110403.7|110378.7|110409|110384|110403.6|110378.6|41
1721744470000|2024-07-23 14:21:10|110403.4|110378.4|110381.7|110356.7|110403.4|110378.4|110381.4|110356.4|44
1721744480000|2024-07-23 14:21:20|110382.2|110357.2|110381.5|110356.5|110383.6|110358.6|110380.5|110355.5|35
1721744490000|2024-07-23 14:21:30|110381.1|110356.1|110380.1|110355.1|110382.2|110357.2|110379.6|110354.6|43
1721744500000|2024-07-23 14:21:40|110380.3|110355.3|110387.7|110362.7|110390.2|110365.2|110380.3|110355.3|35
1721744510000|2024-07-23 14:21:50|110387.5|110362.5|110396.4|110346.4|110396.5|110362.5|110382.5|110343.1|46
1721744520000|2024-07-23 14:22:00|110396.8|110346.8|110399.1|110349.1|110399.1|110349.1|110396.1|110346.1|33
1721744530000|2024-07-23 14:22:10|110399|110349|110392.8|110342.8|110399|110349|110392.8|110342.8|27
1721744540000|2024-07-23 14:22:20|110392.9|110342.9|110394.6|110344.6|110395.2|110345.2|110384.6|110334.6|30
1721744550000|2024-07-23 14:22:30|110394.5|110344.5|110411.1|110361.1|110411.1|110361.1|110394.5|110344.5|43
1721744560000|2024-07-23 14:22:40|110411|110361|110410.2|110360.2|110411.1|110361.1|110406.3|110356.3|32
1721744570000|2024-07-23 14:22:50|110410.1|110360.1|110410.6|110360.6|110412.5|110362.5|110402.7|110352.7|46
1721744580000|2024-07-23 14:23:00|110410.7|110360.7|110406.4|110356.4|110415.8|110365.8|110404.2|110354.2|40
1721744590000|2024-07-23 14:23:10|110406.2|110356.2|110402.2|110352.2|110406.2|110356.2|110400.5|110350.5|31
1721744600000|2024-07-23 14:23:20|110401.8|110351.8|110417.5|110367.5|110418.2|110368.2|110401.7|110351.7|44
1721744610000|2024-07-23 14:23:30|110417.1|110367.1|110419.7|110369.7|110421.3|110371.3|110416.7|110366.7|55
1721744620000|2024-07-23 14:23:40|110419.5|110369.5|110417.2|110367.2|110420.3|110370.3|110417.1|110367.1|39
1721744630000|2024-07-23 14:23:50|110417.6|110367.6|110412.8|110362.8|110418|110368|110412.3|110362.3|48
1721744640000|2024-07-23 14:24:00|110413.2|110363.2|110418.5|110368.5|110418.6|110368.6|110412.9|110362.9|44
1721744650000|2024-07-23 14:24:10|110418.4|110368.4|110417.3|110367.3|110420.7|110370.7|110417.3|110367.3|29
1721744660000|2024-07-23 14:24:20|110418.4|110368.4|110435.4|110385.4|110436.8|110386.8|110418.2|110368.2|40
1721744670000|2024-07-23 14:24:30|110435.7|110385.7|110433.6|110383.6|110437.6|110387.6|110431.7|110381.7|34
1721744680000|2024-07-23 14:24:40|110433.9|110383.9|110435.3|110385.3|110437.8|110387.8|110433.6|110383.6|30
1721744690000|2024-07-23 14:24:50|110435.9|110385.9|110434.3|110384.3|110436.2|110386.2|110433.5|110383.5|29
1721744700000|2024-07-23 14:25:00|110434.2|110384.2|110440.3|110390.3|110442|110392|110431.1|110381.1|40
1721744710000|2024-07-23 14:25:10|110439.6|110389.6|110434|110384|110439.6|110389.6|110431.4|110381.4|46
1721744720000|2024-07-23 14:25:20|110434.1|110384.1|110423.3|110373.3|110434.1|110384.1|110422.2|110372.2|44
1721744730000|2024-07-23 14:25:30|110423.9|110373.9|110438.5|110388.5|110439.1|110389.1|110423.9|110373.9|43
1721744740000|2024-07-23 14:25:40|110438.7|110388.7|110420.7|110395.7|110438.7|110395.7|110418.6|110385.8|31
1721744750000|2024-07-23 14:25:50|110420.3|110395.3|110422.2|110397.2|110422.3|110397.3|110418.2|110393.2|22
1721744760000|2024-07-23 14:26:00|110420.4|110395.4|110404.9|110379.9|110420.4|110395.4|110404.1|110379.1|45
1721744770000|2024-07-23 14:26:10|110404.7|110379.7|110395|110370|110404.8|110379.8|110393|110368|45
1721744780000|2024-07-23 14:26:20|110398.3|110373.3|110399|110374|110403.6|110378.6|110398.1|110373.1|47
1721744790000|2024-07-23 14:26:30|110399.2|110374.2|110392.2|110367.2|110400.7|110375.7|110392.2|110367.2|38
1721744800000|2024-07-23 14:26:40|110392|110367|110377.4|110352.4|110392.4|110367.4|110377.3|110352.3|45
1721744810000|2024-07-23 14:26:50|110377.7|110352.7|110374.2|110349.2|110380.2|110355.2|110371.8|110346.8|40
1721744820000|2024-07-23 14:27:00|110373.8|110348.8|110379.7|110354.7|110379.7|110354.7|110367.7|110342.7|41
1721744830000|2024-07-23 14:27:10|110384.5|110359.5|110380.9|110355.9|110389|110364|110380.9|110355.9|33
1721744840000|2024-07-23 14:27:20|110380.3|110355.3|110387.2|110337.2|110390.2|110355.3|110371.7|110334.3|36
1721744850000|2024-07-23 14:27:30|110385.3|110335.3|110377.3|110327.3|110385.3|110335.3|110376.9|110326.9|40
1721744860000|2024-07-23 14:27:40|110377.1|110327.1|110363.5|110338.5|110378.4|110338.5|110363.5|110317.8|46
1721744870000|2024-07-23 14:27:50|110363.7|110338.7|110378.4|110328.4|110378.4|110338.8|110356.1|110326.5|30
1721744880000|2024-07-23 14:28:00|110378.1|110328.1|110377.7|110327.7|110379|110329|110377.5|110327.5|18
1721744890000|2024-07-23 14:28:10|110377.8|110327.8|110370.4|110320.4|110377.8|110327.8|110366|110316|51
1721744900000|2024-07-23 14:28:20|110370.3|110320.3|110372|110322|110376.1|110326.1|110370.3|110320.3|44
1721744910000|2024-07-23 14:28:30|110371.9|110321.9|110371.4|110321.4|110371.9|110321.9|110370.5|110320.5|26
1721744920000|2024-07-23 14:28:40|110371.1|110321.1|110371.7|110321.7|110379|110329|110370|110320|47
1721744930000|2024-07-23 14:28:50|110371|110321|110371|110321|110374.3|110324.3|110370.7|110320.7|43
1721744940000|2024-07-23 14:29:00|110371.1|110321.1|110374.2|110324.2|110375.9|110325.9|110371.1|110321.1|44
1721744950000|2024-07-23 14:29:10|110374.6|110324.6|110371|110346|110382|110346.1|110370.3|110322.5|44
1721744960000|2024-07-23 14:29:20|110370.9|110345.9|110390.5|110340.5|110391.3|110350.7|110370.4|110337.9|37
1721744970000|2024-07-23 14:29:30|110390.1|110340.1|110385.7|110335.7|110390.1|110340.1|110385.4|110335.4|35
1721744980000|2024-07-23 14:29:40|110385.8|110335.8|110391.9|110341.9|110392|110342|110385.8|110335.8|27
1721744990000|2024-07-23 14:29:50|110390.9|110340.9|110397.8|110347.8|110397.8|110347.8|110390.5|110340.5|48
1721745000000|2024-07-23 14:30:00|110398.1|110348.1|110405.3|110355.3|110411|110361|110396|110346|46
1721745010000|2024-07-23 14:30:10|110404.8|110354.8|110409|110359|110411.4|110361.4|110404.1|110354.1|39
1721745020000|2024-07-23 14:30:20|110408.9|110358.9|110423.4|110373.4|110428|110378|110405.5|110355.5|63
1721745030000|2024-07-23 14:30:30|110422.7|110372.7|110421.9|110371.9|110425.5|110375.5|110421.1|110371.1|37
1721745040000|2024-07-23 14:30:40|110421.8|110371.8|110406.9|110356.9|110421.8|110371.8|110406.9|110356.9|39
1721745050000|2024-07-23 14:30:50|110406.6|110356.6|110411|110361|110411.2|110361.2|110404.8|110354.8|36
1721745060000|2024-07-23 14:31:00|110410.9|110360.9|110395.5|110345.5|110410.9|110360.9|110395.5|110345.5|55
1721745070000|2024-07-23 14:31:10|110395.3|110345.3|110409.2|110359.2|110409.2|110359.2|110393.7|110343.7|38
1721745080000|2024-07-23 14:31:20|110412.2|110362.2|110402.4|110352.4|110413.8|110363.8|110402.4|110352.4|54
1721745090000|2024-07-23 14:31:30|110402.1|110352.1|110388.3|110363.3|110402.1|110365.9|110386.2|110350.9|32
1721745100000|2024-07-23 14:31:40|110388.5|110363.5|110378.7|110353.7|110388.5|110363.5|110378.7|110353.7|26
1721745110000|2024-07-23 14:31:50|110378.6|110353.6|110379|110354|110379.3|110354.3|110378.3|110353.3|16
1721745120000|2024-07-23 14:32:00|110378.7|110353.7|110398.9|110348.9|110398.9|110353.8|110374.6|110336.4|39
1721745130000|2024-07-23 14:32:10|110398.5|110348.5|110397.8|110347.8|110400|110350|110397.8|110347.8|26
1721745140000|2024-07-23 14:32:20|110397.7|110347.7|110411.6|110361.6|110411.8|110361.8|110397.7|110347.7|42
1721745150000|2024-07-23 14:32:30|110410.8|110360.8|110398.2|110348.2|110413.7|110363.7|110397.7|110347.7|50
1721745160000|2024-07-23 14:32:40|110398.1|110348.1|110381|110331|110398.3|110348.3|110375.6|110325.6|58
1721745170000|2024-07-23 14:32:50|110380.9|110330.9|110393.7|110343.7|110396.3|110346.3|110380.7|110330.7|46
1721745180000|2024-07-23 14:33:00|110393.5|110343.5|110405.9|110355.9|110406|110356|110386.9|110336.9|44
1721745190000|2024-07-23 14:33:10|110406|110356|110388|110363|110406|110364.2|110385.9|110349.4|42
1721745200000|2024-07-23 14:33:20|110387.9|110362.9|110387.5|110362.5|110393|110368|110387.1|110362.1|31
1721745210000|2024-07-23 14:33:30|110387.2|110362.2|110391.3|110366.3|110396.6|110371.6|110387.1|110362.1|43
1721745220000|2024-07-23 14:33:40|110391.1|110366.1|110393.9|110368.9|110399.4|110374.4|110391.1|110366.1|36
1721745230000|2024-07-23 14:33:50|110394|110369|110392.5|110367.5|110394.8|110369.8|110390.7|110365.7|21
1721745240000|2024-07-23 14:34:00|110392.7|110367.7|110392.4|110367.4|110396.3|110371.3|110390.7|110365.7|44
1721745250000|2024-07-23 14:34:10|110392.3|110367.3|110382.4|110357.4|110393.4|110368.4|110382.3|110357.3|41
1721745260000|2024-07-23 14:34:20|110383.3|110358.3|110387|110362|110387.2|110362.2|110374.8|110349.8|40
1721745270000|2024-07-23 14:34:30|110386.9|110361.9|110390.8|110365.8|110391.5|110366.5|110385.9|110360.9|32
1721745280000|2024-07-23 14:34:40|110390.4|110365.4|110384.7|110359.7|110393.4|110368.4|110383.3|110358.3|39
1721745290000|2024-07-23 14:34:50|110384.6|110359.6|110382.2|110357.2|110384.6|110359.6|110380.5|110355.5|25
1721745300000|2024-07-23 14:35:00|110382.4|110357.4|110383.6|110358.6|110386|110361|110382.4|110357.4|34
1721745310000|2024-07-23 14:35:10|110383.7|110358.7|110376.7|110351.7|110384|110359|110376.6|110351.6|39
1721745320000|2024-07-23 14:35:20|110376.4|110351.4|110386.9|110361.9|110388.4|110363.4|110371.3|110346.3|48
1721745330000|2024-07-23 14:35:30|110387.2|110362.2|110386.2|110361.2|110388.9|110363.9|110385.7|110360.7|28
1721745340000|2024-07-23 14:35:40|110386.1|110361.1|110394.5|110369.5|110394.6|110369.6|110385.9|110360.9|31
1721745350000|2024-07-23 14:35:50|110395.2|110370.2|110398.9|110373.9|110401.6|110376.6|110395.2|110370.2|35
1721745360000|2024-07-23 14:36:00|110398.7|110373.7|110404.4|110379.4|110404.7|110379.7|110394.7|110369.7|44
1721745370000|2024-07-23 14:36:10|110404.2|110379.2|110434|110384|110434.2|110384.2|110402|110370.9|44
1721745380000|2024-07-23 14:36:20|110432.7|110382.7|110432.3|110407.3|110433.7|110408.5|110420.3|110381.7|53
1721745390000|2024-07-23 14:36:30|110432.4|110407.4|110438.4|110413.4|110439.1|110414.1|110432.4|110407.4|25
1721745400000|2024-07-23 14:36:40|110438.6|110413.6|110444.3|110419.3|110444.6|110419.6|110436.6|110411.6|29
1721745410000|2024-07-23 14:36:50|110444.5|110419.5|110447.7|110422.7|110448.1|110423.1|110444.5|110419.5|30
1721745420000|2024-07-23 14:37:00|110448|110423|110452|110427|110453.2|110428.2|110448|110423|42
1721745430000|2024-07-23 14:37:10|110452.1|110427.1|110448.6|110423.6|110452.2|110427.2|110443.2|110418.2|38
1721745440000|2024-07-23 14:37:20|110449.1|110424.1|110446.9|110421.9|110450|110425|110446.1|110421.1|33
1721745450000|2024-07-23 14:37:30|110446.8|110421.8|110448.7|110423.7|110448.7|110423.7|110446.5|110421.5|17
1721745460000|2024-07-23 14:37:40|110448.5|110423.5|110451.9|110426.9|110451.9|110426.9|110447.6|110422.6|28
1721745470000|2024-07-23 14:37:50|110452.4|110427.4|110455.2|110430.2|110455.2|110430.2|110452.4|110427.4|20
1721745480000|2024-07-23 14:38:00|110455.8|110430.8|110455.7|110430.7|110456.2|110431.2|110455.2|110430.2|25
1721745490000|2024-07-23 14:38:10|110455.5|110430.5|110465.5|110440.5|110468.2|110443.2|110455|110430|44
1721745500000|2024-07-23 14:38:20|110465.7|110440.7|110477.4|110452.4|110481.9|110456.9|110465|110440|36
1721745510000|2024-07-23 14:38:30|110479.6|110454.6|110480.9|110455.9|110481.8|110456.8|110479.6|110454.6|29
1721745520000|2024-07-23 14:38:40|110480.7|110455.7|110486.9|110461.9|110489.1|110464.1|110477.7|110452.7|33
1721745530000|2024-07-23 14:38:50|110487.2|110462.2|110496.6|110471.6|110496.6|110471.6|110487.2|110462.2|38
1721745540000|2024-07-23 14:39:00|110495.3|110470.3|110509.8|110484.8|110527.3|110484.8|110493.7|110468.7|52
1721745550000|2024-07-23 14:39:10|110510|110485|110513.5|110463.5|110522.1|110485|110510|110461.8|39
1721745560000|2024-07-23 14:39:20|110514|110464|110514.4|110464.4|110514.9|110464.9|110512.7|110462.7|27
1721745570000|2024-07-23 14:39:30|110514.2|110464.2|110525.5|110475.5|110526.8|110476.8|110513.9|110463.9|47
1721745580000|2024-07-23 14:39:40|110525.8|110475.8|110521.8|110471.8|110529|110479|110521.8|110471.8|36
1721745590000|2024-07-23 14:39:50|110522.1|110472.1|110526|110476|110526.9|110476.9|110522|110472|26
1721745600000|2024-07-23 14:40:00|110526.8|110476.8|110536.4|110486.4|110536.5|110486.5|110526.1|110476.1|34
1721745610000|2024-07-23 14:40:10|110536.3|110486.3|110521|110496|110538.4|110500.8|110517.9|110486.3|34
1721745620000|2024-07-23 14:40:20|110521.3|110496.3|110524.3|110499.3|110527|110502|110521.3|110496.3|30
1721745630000|2024-07-23 14:40:30|110525.5|110500.5|110526.5|110501.5|110530|110505|110525.5|110500.5|54
1721745640000|2024-07-23 14:40:40|110526.4|110501.4|110519.7|110494.7|110527.8|110502.8|110519.3|110494.3|29
1721745650000|2024-07-23 14:40:50|110519.5|110494.5|110527.2|110502.2|110528.3|110503.3|110519.5|110494.5|42
1721745660000|2024-07-23 14:41:00|110527|110502|110531|110506|110534.6|110509.6|110524.2|110499.2|60
1721745670000|2024-07-23 14:41:10|110530.7|110505.7|110525.2|110500.2|110533.1|110508.1|110525.2|110500.2|43
1721745680000|2024-07-23 14:41:20|110525.9|110500.9|110516.6|110466.6|110526.7|110501.7|110506.4|110459.8|42
1721745690000|2024-07-23 14:41:30|110516.9|110466.9|110515.8|110465.8|110520.7|110470.7|110515.6|110465.6|35
1721745700000|2024-07-23 14:41:40|110515.5|110465.5|110508.7|110458.7|110515.7|110465.7|110508.6|110458.6|19
1721745710000|2024-07-23 14:41:50|110508.6|110458.6|110511.1|110461.1|110513.1|110463.1|110508.6|110458.6|30
1721745720000|2024-07-23 14:42:00|110512.7|110462.7|110507.4|110457.4|110513.5|110463.5|110505.4|110455.4|30
1721745730000|2024-07-23 14:42:10|110507.2|110457.2|110502.5|110452.5|110510.1|110460.1|110501.5|110451.5|42
1721745740000|2024-07-23 14:42:20|110502.6|110452.6|110482|110432|110503.3|110453.3|110481.6|110431.6|46
1721745750000|2024-07-23 14:42:30|110481.9|110431.9|110477.5|110427.5|110482.2|110432.2|110476.2|110426.2|33
1721745760000|2024-07-23 14:42:40|110477.7|110427.7|110468.8|110418.8|110481.1|110431.1|110468.2|110418.2|41
1721745770000|2024-07-23 14:42:50|110469|110419|110486.2|110436.2|110486.2|110436.2|110469|110419|29
1721745780000|2024-07-23 14:43:00|110487.5|110437.5|110481.4|110456.4|110490.7|110456.4|110477.5|110433.4|40
1721745790000|2024-07-23 14:43:10|110481.6|110456.6|110475.6|110450.6|110483.6|110458.6|110475.6|110450.6|24
1721745800000|2024-07-23 14:43:20|110475.9|110450.9|110475.7|110450.7|110476.1|110451.1|110473.2|110448.2|27
1721745810000|2024-07-23 14:43:30|110475.8|110450.8|110475.8|110450.8|110476|110451|110475.5|110450.5|16
1721745820000|2024-07-23 14:43:40|110475.7|110450.7|110503|110453|110503.3|110460.9|110475.7|110448.1|42
1721745830000|2024-07-23 14:43:50|110503.2|110453.2|110518.6|110468.6|110518.6|110468.6|110502.6|110452.6|42
1721745840000|2024-07-23 14:44:00|110518.5|110468.5|110518.3|110468.3|110518.8|110468.8|110513.4|110463.4|47
1721745850000|2024-07-23 14:44:10|110519.2|110469.2|110515.6|110465.6|110519.2|110469.2|110514|110464|38
1721745860000|2024-07-23 14:44:20|110515.2|110465.2|110522.3|110472.3|110522.9|110472.9|110514.9|110464.9|36
1721745870000|2024-07-23 14:44:30|110522.1|110472.1|110516.8|110466.8|110524.5|110474.5|110516.8|110466.8|44
1721745880000|2024-07-23 14:44:40|110516.3|110466.3|110506.4|110456.4|110516.3|110466.3|110506.4|110456.4|31
1721745890000|2024-07-23 14:44:50|110506.2|110456.2|110494.2|110444.2|110506.2|110456.2|110493.6|110443.6|31
1721745900000|2024-07-23 14:45:00|110494.1|110444.1|110502.1|110452.1|110502.9|110452.9|110491.5|110441.5|35
1721745910000|2024-07-23 14:45:10|110502.9|110452.9|110502.6|110452.6|110505.6|110455.6|110498.1|110448.1|41
1721745920000|2024-07-23 14:45:20|110502.3|110452.3|110515.5|110465.5|110516.3|110476.6|110500.1|110450.1|41
1721745930000|2024-07-23 14:45:30|110515.7|110465.7|110511.2|110461.2|110519|110469|110511|110461|36
1721745940000|2024-07-23 14:45:40|110510.7|110460.7|110504.3|110479.3|110517.1|110481.8|110490.6|110453.8|51
1721745950000|2024-07-23 14:45:50|110503.6|110478.6|110513.2|110463.2|110520|110481.1|110502.5|110462.3|55
1721745960000|2024-07-23 14:46:00|110512.8|110462.8|110461.6|110411.6|110512.8|110470.5|110458.2|110408.2|64
1721745970000|2024-07-23 14:46:10|110461.4|110411.4|110465.2|110415.2|110465.2|110415.2|110459.8|110409.8|41
1721745980000|2024-07-23 14:46:20|110465.5|110415.5|110479.5|110429.5|110479.5|110429.5|110465.5|110415.5|41
1721745990000|2024-07-23 14:46:30|110477.5|110427.5|110472.8|110422.8|110478|110428|110471.7|110421.7|28
1721746000000|2024-07-23 14:46:40|110472.9|110422.9|110475.7|110425.7|110478.7|110437.5|110462.5|110422.2|34
1721746010000|2024-07-23 14:46:50|110474.4|110424.4|110468|110418|110476.3|110426.3|110461.4|110411.4|57
1721746020000|2024-07-23 14:47:00|110467.9|110417.9|110469.2|110419.2|110469.8|110419.8|110465.8|110415.8|45
1721746030000|2024-07-23 14:47:10|110469.1|110419.1|110466.6|110416.6|110469.7|110419.7|110461.7|110411.7|51
1721746040000|2024-07-23 14:47:20|110465.9|110415.9|110463.2|110413.2|110466.5|110416.5|110461.2|110411.2|41
1721746050000|2024-07-23 14:47:30|110463.3|110413.3|110465.9|110415.9|110466.9|110416.9|110463|110413|35
1721746060000|2024-07-23 14:47:40|110465.8|110415.8|110462.4|110412.4|110467.1|110417.1|110460.3|110410.3|25
1721746070000|2024-07-23 14:47:50|110462.5|110412.5|110461|110411|110462.5|110412.5|110460.9|110410.9|16
1721746080000|2024-07-23 14:48:00|110461.1|110411.1|110470.3|110420.3|110470.3|110420.3|110458.2|110408.2|40
1721746090000|2024-07-23 14:48:10|110470.2|110420.2|110473.3|110423.3|110473.9|110423.9|110470|110420|31
1721746100000|2024-07-23 14:48:20|110473.8|110423.8|110458.4|110433.4|110476|110433.4|110458.4|110422.6|24
1721746110000|2024-07-23 14:48:30|110458.7|110433.7|110464.5|110439.5|110469.6|110444.6|110458.7|110433.7|42
1721746120000|2024-07-23 14:48:40|110465.2|110440.2|110463.8|110438.8|110465.2|110440.2|110460.6|110435.6|26
1721746130000|2024-07-23 14:48:50|110463.9|110438.9|110454.9|110429.9|110465.3|110440.3|110453.8|110428.8|25
1721746140000|2024-07-23 14:49:00|110454.8|110429.8|110451.3|110426.3|110455|110430|110449.2|110424.2|21
1721746150000|2024-07-23 14:49:10|110451.4|110426.4|110460.4|110435.4|110460.5|110435.5|110451.4|110426.4|29
1721746160000|2024-07-23 14:49:20|110460.5|110435.5|110472.3|110447.3|110472.3|110447.3|110459.5|110434.5|14
1721746170000|2024-07-23 14:49:30|110471|110446|110491.3|110441.3|110491.3|110448.4|110470.6|110440.4|33
1721746180000|2024-07-23 14:49:40|110491.1|110441.1|110492.5|110442.5|110496.1|110446.1|110490.6|110440.6|36
1721746190000|2024-07-23 14:49:50|110492.4|110442.4|110486.7|110436.7|110492.7|110442.7|110486.6|110436.6|23
1721746200000|2024-07-23 14:50:00|110486.9|110436.9|110480.7|110430.7|110488.2|110438.2|110480.6|110430.6|28
1721746210000|2024-07-23 14:50:10|110481.1|110431.1|110489.6|110439.6|110495.4|110445.4|110481.1|110431.1|36
1721746220000|2024-07-23 14:50:20|110489.3|110439.3|110475.2|110450.2|110493.6|110450.2|110473|110436.9|39
1721746230000|2024-07-23 14:50:30|110475.9|110450.9|110511.3|110461.3|110512|110464|110475.2|110450.2|41
1721746240000|2024-07-23 14:50:40|110511|110461|110519.9|110469.9|110520.9|110470.9|110511|110461|46
1721746250000|2024-07-23 14:50:50|110520|110470|110516.6|110491.6|110529.2|110492.7|110514.5|110469.4|36
1721746260000|2024-07-23 14:51:00|110516.4|110491.4|110510.6|110485.6|110520.5|110495.5|110510.6|110485.6|30
1721746270000|2024-07-23 14:51:10|110510.2|110485.2|110512.5|110487.5|110513.8|110488.8|110510.2|110485.2|39
1721746280000|2024-07-23 14:51:20|110512.9|110487.9|110520.2|110495.2|110520.2|110495.2|110512.4|110487.4|29
1721746290000|2024-07-23 14:51:30|110521.4|110496.4|110523.4|110498.4|110524.7|110499.7|110520.8|110495.8|29
1721746300000|2024-07-23 14:51:40|110522.5|110497.5|110509.1|110484.1|110522.7|110497.7|110509.1|110484.1|35
1721746310000|2024-07-23 14:51:50|110510.7|110485.7|110495.2|110470.2|110512.4|110487.4|110494.3|110469.3|29
1721746320000|2024-07-23 14:52:00|110494.6|110469.6|110495.6|110470.6|110496.1|110471.1|110492.8|110467.8|45
1721746330000|2024-07-23 14:52:10|110495.2|110470.2|110495.9|110470.9|110499.9|110474.9|110495.2|110470.2|28
1721746340000|2024-07-23 14:52:20|110495.8|110470.8|110487.7|110462.7|110495.8|110470.8|110487.5|110462.5|27
1721746350000|2024-07-23 14:52:30|110487.1|110462.1|110488.1|110463.1|110492.6|110467.6|110486.1|110461.1|45
1721746360000|2024-07-23 14:52:40|110488.3|110463.3|110496.3|110446.3|110497|110464.8|110488|110444.5|38
1721746370000|2024-07-23 14:52:50|110496.4|110446.4|110481.6|110456.6|110503.4|110458.6|110479.7|110445.8|43
1721746380000|2024-07-23 14:53:00|110481.9|110456.9|110474.1|110449.1|110481.9|110456.9|110468|110443|53
1721746390000|2024-07-23 14:53:10|110474|110449|110473.8|110448.8|110478.3|110453.3|110473.7|110448.7|36
1721746400000|2024-07-23 14:53:20|110474.1|110449.1|110459.2|110434.2|110474.1|110449.1|110458.4|110433.4|50
1721746410000|2024-07-23 14:53:30|110459.1|110434.1|110461.6|110436.6|110461.6|110436.6|110458.6|110433.6|27
1721746420000|2024-07-23 14:53:40|110461.9|110436.9|110469.5|110444.5|110471.3|110446.3|110460.2|110435.2|39
1721746430000|2024-07-23 14:53:50|110467.5|110442.5|110459.9|110434.9|110469.7|110444.7|110459.2|110434.2|29
1721746440000|2024-07-23 14:54:00|110459.5|110434.5|110451.5|110401.5|110459.7|110434.7|110445.2|110397.1|57
1721746450000|2024-07-23 14:54:10|110451.4|110401.4|110457.7|110407.7|110460.5|110410.5|110451.3|110401.3|35
1721746460000|2024-07-23 14:54:20|110457.5|110407.5|110456.8|110406.8|110467.9|110417.9|110455.4|110405.4|49
1721746470000|2024-07-23 14:54:30|110458.9|110408.9|110452.7|110402.7|110463.1|110417.4|110437.8|110397.5|39
1721746480000|2024-07-23 14:54:40|110440|110415|110459.9|110409.9|110460|110415.1|110440|110402.4|41
1721746490000|2024-07-23 14:54:50|110460.1|110410.1|110444.6|110419.6|110465.1|110419.7|110444.5|110407.2|57
1721746500000|2024-07-23 14:55:00|110444.9|110419.9|110444|110419|110446.4|110421.4|110441.9|110416.9|40
1721746510000|2024-07-23 14:55:10|110444.2|110419.2|110449|110424|110449|110424|110443.2|110418.2|34
1721746520000|2024-07-23 14:55:20|110448.9|110423.9|110446.5|110421.5|110448.9|110423.9|110446.2|110421.2|29
1721746530000|2024-07-23 14:55:30|110445|110420|110452.4|110427.4|110457.7|110432.7|110445|110420|46
1721746540000|2024-07-23 14:55:40|110452.3|110427.3|110443.3|110418.3|110453.3|110428.3|110442.9|110417.9|37
1721746550000|2024-07-23 14:55:50|110443.2|110418.2|110436.4|110411.4|110443.2|110418.2|110433.5|110408.5|43
1721746560000|2024-07-23 14:56:00|110436.3|110411.3|110443.5|110418.5|110443.5|110418.5|110432.7|110407.7|37
1721746570000|2024-07-23 14:56:10|110443.2|110418.2|110440.9|110415.9|110445.7|110420.7|110435.2|110410.2|46
1721746580000|2024-07-23 14:56:20|110440.8|110415.8|110440.3|110415.3|110441.7|110416.7|110436.7|110411.7|39
1721746590000|2024-07-23 14:56:30|110440.5|110415.5|110447.1|110422.1|110448.6|110423.6|110440.5|110415.5|48
1721746600000|2024-07-23 14:56:40|110447.2|110422.2|110464.8|110439.8|110465.5|110440.5|110444|110419|51
1721746610000|2024-07-23 14:56:50|110464.9|110439.9|110455.1|110430.1|110466.4|110441.4|110447.8|110422.8|50
1721746620000|2024-07-23 14:57:00|110455.2|110430.2|110456.8|110431.8|110456.8|110431.8|110453.7|110428.7|32
1721746630000|2024-07-23 14:57:10|110456.9|110431.9|110456.7|110431.7|110457.9|110432.9|110456.1|110431.1|29
1721746640000|2024-07-23 14:57:20|110456.9|110431.9|110440.6|110415.6|110460.4|110435.4|110440.6|110415.6|47
1721746650000|2024-07-23 14:57:30|110441.4|110416.4|110448.5|110423.5|110452.2|110427.2|110433.2|110408.2|48
1721746660000|2024-07-23 14:57:40|110448.8|110423.8|110448|110423|110449.9|110424.9|110444|110419|45
1721746670000|2024-07-23 14:57:50|110447.9|110422.9|110445.6|110420.6|110448.4|110423.4|110444.5|110419.5|45
1721746680000|2024-07-23 14:58:00|110445.5|110420.5|110432|110407|110445.5|110420.5|110429.3|110404.3|43
1721746690000|2024-07-23 14:58:10|110432.4|110407.4|110436.3|110411.3|110436.4|110411.4|110432.4|110407.4|26
1721746700000|2024-07-23 14:58:20|110436.1|110411.1|110436.8|110411.8|110437|110412|110435.7|110410.7|25
1721746710000|2024-07-23 14:58:30|110437.2|110412.2|110440.3|110415.3|110442.8|110417.8|110437.2|110412.2|33
1721746720000|2024-07-23 14:58:40|110440.4|110415.4|110442.7|110417.7|110446.8|110421.8|110437.2|110412.2|35
1721746730000|2024-07-23 14:58:50|110444.2|110419.2|110438.8|110413.8|110444.2|110419.2|110438.1|110413.1|42
1721746740000|2024-07-23 14:59:00|110438.1|110413.1|110456.9|110406.9|110456.9|110413.5|110434.2|110392.1|49
1721746750000|2024-07-23 14:59:10|110454.7|110404.7|110453.3|110403.3|110458.2|110408.2|110452.3|110402.3|49
1721746760000|2024-07-23 14:59:20|110453.2|110403.2|110446.4|110421.4|110453.6|110421.8|110442.3|110403.2|45
1721746770000|2024-07-23 14:59:30|110446.3|110421.3|110438.9|110413.9|110449.2|110424.2|110434|110409|49
1721746780000|2024-07-23 14:59:40|110438.8|110413.8|110434|110409|110440.4|110415.4|110430.6|110405.6|41
1721746790000|2024-07-23 14:59:50|110433.7|110408.7|110439.7|110414.7|110439.7|110414.7|110433.3|110408.3|44
1721746800000|2024-07-23 15:00:00|110440.6|110415.6|110425.8|110375.8|110440.7|110415.7|110412.4|110372.7|66
1721746810000|2024-07-23 15:00:10|110426.7|110376.7|110408.9|110383.9|110426.7|110394.2|110408.9|110372.1|59
1721746820000|2024-07-23 15:00:20|110409.1|110384.1|110390.9|110365.9|110412|110384.8|110390.5|110351.8|59
1721746830000|2024-07-23 15:00:30|110388.7|110363.7|110388|110338|110399.2|110363.9|110385.3|110337.8|54
1721746840000|2024-07-23 15:00:40|110388.2|110338.2|110379.7|110354.7|110390.3|110357|110376.3|110335.9|58
1721746850000|2024-07-23 15:00:50|110378.9|110353.9|110372.6|110347.6|110379.7|110354.7|110371.6|110346.6|57
1721746860000|2024-07-23 15:01:00|110372.7|110347.7|110376.6|110351.6|110384|110359|110372.1|110347.1|61
1721746870000|2024-07-23 15:01:10|110376.8|110351.8|110388.6|110363.6|110389.9|110364.9|110376.8|110351.8|55
1721746880000|2024-07-23 15:01:20|110393.3|110368.3|110395.3|110370.3|110396.1|110371.1|110392.6|110367.6|50
1721746890000|2024-07-23 15:01:30|110395.8|110370.8|110403|110378|110406.3|110381.3|110394.3|110369.3|50
1721746900000|2024-07-23 15:01:40|110403.5|110378.5|110411.3|110386.3|110412|110387|110401.8|110376.8|47
1721746910000|2024-07-23 15:01:50|110411.2|110386.2|110416.6|110391.6|110422.2|110397.2|110411.2|110386.2|59
1721746920000|2024-07-23 15:02:00|110416.1|110391.1|110422.1|110397.1|110422.1|110397.1|110410.3|110385.3|49
1721746930000|2024-07-23 15:02:10|110422.7|110397.7|110465.4|110415.4|110465.4|110415.4|110422|110394.7|56
1721746940000|2024-07-23 15:02:20|110466.1|110416.1|110473.1|110423.1|110473.3|110423.3|110463.1|110413.1|48
1721746950000|2024-07-23 15:02:30|110473.3|110423.3|110456.9|110431.9|110473.3|110440.8|110456.9|110423.3|45
1721746960000|2024-07-23 15:02:40|110457.1|110432.1|110462.6|110437.6|110463.4|110438.4|110450.8|110425.8|29
1721746970000|2024-07-23 15:02:50|110462.7|110437.7|110470.1|110445.1|110490.8|110448.4|110461.8|110429.3|51
1721746980000|2024-07-23 15:03:00|110470.5|110445.5|110471|110446|110473|110448|110468.2|110443.2|31
1721746990000|2024-07-23 15:03:10|110470.9|110445.9|110461.6|110436.6|110470.9|110445.9|110459.6|110434.6|36
1721747000000|2024-07-23 15:03:20|110461.4|110436.4|110462.6|110437.6|110463.1|110438.1|110461.4|110436.4|34
1721747010000|2024-07-23 15:03:30|110462.3|110437.3|110458.5|110433.5|110462.3|110437.3|110456.9|110431.9|42
1721747020000|2024-07-23 15:03:40|110458.7|110433.7|110457.7|110432.7|110458.7|110433.7|110457.3|110432.3|18
1721747030000|2024-07-23 15:03:50|110458.1|110433.1|110458.6|110433.6|110458.7|110433.7|110457.5|110432.5|24
1721747040000|2024-07-23 15:04:00|110458.5|110433.5|110467.7|110442.7|110467.7|110442.7|110455.4|110430.4|39
1721747050000|2024-07-23 15:04:10|110467.8|110442.8|110473.1|110448.1|110474.2|110449.2|110467.8|110442.8|25
1721747060000|2024-07-23 15:04:20|110473.3|110448.3|110481.8|110456.8|110482.6|110457.6|110473.3|110448.3|36
1721747070000|2024-07-23 15:04:30|110482.1|110457.1|110481.6|110456.6|110482.8|110457.8|110479.5|110454.5|22
1721747080000|2024-07-23 15:04:40|110481.3|110456.3|110469|110444|110482.5|110457.5|110467.9|110442.9|50
1721747090000|2024-07-23 15:04:50|110468.5|110443.5|110469.8|110444.8|110472.4|110447.4|110468.5|110443.5|34
1721747100000|2024-07-23 15:05:00|110470|110445|110469.1|110444.1|110474.8|110449.8|110468.2|110443.2|44
1721747110000|2024-07-23 15:05:10|110469.5|110444.5|110466.9|110441.9|110469.5|110444.5|110464.8|110439.8|24
1721747120000|2024-07-23 15:05:20|110466.7|110441.7|110480.6|110455.6|110481.5|110456.5|110466.7|110441.7|35
1721747130000|2024-07-23 15:05:30|110480.3|110455.3|110492.1|110467.1|110492.8|110467.8|110480.3|110455.3|42
1721747140000|2024-07-23 15:05:40|110492.2|110467.2|110484|110459|110493|110468|110483.8|110458.8|34
1721747150000|2024-07-23 15:05:50|110483.2|110458.2|110482.6|110457.6|110484.8|110459.8|110481.6|110456.6|34
1721747160000|2024-07-23 15:06:00|110484.5|110459.5|110486.9|110461.9|110487.9|110462.9|110483.9|110458.9|38
1721747170000|2024-07-23 15:06:10|110486.7|110461.7|110486.2|110461.2|110487.8|110462.8|110485.7|110460.7|26
1721747180000|2024-07-23 15:06:20|110486.4|110461.4|110488.5|110463.5|110489.3|110464.3|110486.3|110461.3|24
1721747190000|2024-07-23 15:06:30|110488.4|110463.4|110488.8|110463.8|110490.7|110465.7|110488|110463|27
1721747200000|2024-07-23 15:06:40|110488.5|110463.5|110480.7|110455.7|110488.6|110463.6|110479.1|110454.1|33
1721747210000|2024-07-23 15:06:50|110480.6|110455.6|110477.6|110452.6|110482.3|110457.3|110477.5|110452.5|24
1721747220000|2024-07-23 15:07:00|110478.8|110453.8|110475.8|110450.8|110478.8|110453.8|110475|110450|30
1721747230000|2024-07-23 15:07:10|110475.7|110450.7|110469.8|110444.8|110476.5|110451.5|110468.8|110443.8|38
1721747240000|2024-07-23 15:07:20|110469.7|110444.7|110489.6|110464.6|110491.8|110466.8|110469.6|110444.6|32
1721747250000|2024-07-23 15:07:30|110489.8|110464.8|110487.9|110462.9|110489.8|110464.8|110487.4|110462.4|28
1721747260000|2024-07-23 15:07:40|110487.8|110462.8|110495.9|110470.9|110497.1|110472.1|110487.8|110462.8|21
1721747270000|2024-07-23 15:07:50|110495.7|110470.7|110505.3|110480.3|110506|110481|110492.3|110467.3|36
1721747280000|2024-07-23 15:08:00|110505.2|110480.2|110510.5|110485.5|110515|110490|110505.2|110480.2|37
1721747290000|2024-07-23 15:08:10|110510.6|110485.6|110508.6|110483.6|110511.6|110486.6|110508.1|110483.1|29
1721747300000|2024-07-23 15:08:20|110507.9|110482.9|110505.3|110480.3|110508.2|110483.2|110496.8|110471.8|41
1721747310000|2024-07-23 15:08:30|110506.3|110481.3|110503.2|110478.2|110507.2|110482.2|110502.3|110477.3|35
1721747320000|2024-07-23 15:08:40|110503.3|110478.3|110504.8|110479.8|110504.8|110479.8|110503.3|110478.3|14
1721747330000|2024-07-23 15:08:50|110504.7|110479.7|110504.5|110479.5|110504.9|110479.9|110503.9|110478.9|11
1721747340000|2024-07-23 15:09:00|110504|110479|110501.8|110476.8|110504.9|110479.9|110501.8|110476.8|17
1721747350000|2024-07-23 15:09:10|110501.7|110476.7|110502.6|110477.6|110503.6|110478.6|110499.9|110474.9|24
1721747360000|2024-07-23 15:09:20|110502.7|110477.7|110501.9|110476.9|110502.9|110477.9|110501.9|110476.9|19
1721747370000|2024-07-23 15:09:30|110502.1|110477.1|110506|110481|110506.4|110481.4|110502.1|110477.1|31
1721747380000|2024-07-23 15:09:40|110506.2|110481.2|110502.1|110477.1|110507.3|110482.3|110502|110477|41
1721747390000|2024-07-23 15:09:50|110502.2|110477.2|110495.8|110470.8|110502.2|110477.2|110495.8|110470.8|21
1721747400000|2024-07-23 15:10:00|110495.7|110470.7|110490|110465|110495.7|110470.7|110487.6|110462.6|35
1721747410000|2024-07-23 15:10:10|110489.8|110464.8|110490.4|110465.4|110492|110467|110489.7|110464.7|29
1721747420000|2024-07-23 15:10:20|110490.8|110465.8|110489.5|110464.5|110492.3|110467.3|110489.2|110464.2|33
1721747430000|2024-07-23 15:10:30|110489.3|110464.3|110482.8|110457.8|110489.7|110464.7|110481.6|110456.6|28
1721747440000|2024-07-23 15:10:40|110483|110458|110472.6|110447.6|110484.6|110459.6|110472.6|110447.6|40
1721747450000|2024-07-23 15:10:50|110472.5|110447.5|110468.5|110443.5|110473.2|110448.2|110467.4|110442.4|49
1721747460000|2024-07-23 15:11:00|110468.7|110443.7|110468.1|110443.1|110471.7|110446.7|110466.6|110441.6|40
1721747470000|2024-07-23 15:11:10|110468.3|110443.3|110465.8|110440.8|110468.4|110443.4|110465.8|110440.8|21
1721747480000|2024-07-23 15:11:20|110465.7|110440.7|110462.6|110437.6|110465.9|110440.9|110462.6|110437.6|28
1721747490000|2024-07-23 15:11:30|110462.2|110437.2|110465.3|110415.3|110465.5|110437.6|110454.4|110415.3|44
1721747500000|2024-07-23 15:11:40|110465.2|110415.2|110472.7|110422.7|110474.4|110424.4|110465.2|110415.2|38
1721747510000|2024-07-23 15:11:50|110472.8|110422.8|110475.6|110425.6|110476.3|110426.3|110472.5|110422.5|33
1721747520000|2024-07-23 15:12:00|110475.1|110425.1|110470.9|110420.9|110475.1|110425.1|110469|110419|28
1721747530000|2024-07-23 15:12:10|110470.8|110420.8|110460.7|110410.7|110470.9|110420.9|110460.3|110410.3|30
1721747540000|2024-07-23 15:12:20|110460.8|110410.8|110455.7|110405.7|110462.3|110412.3|110453.5|110403.5|32
1721747550000|2024-07-23 15:12:30|110457.7|110407.7|110468.3|110418.3|110468.3|110418.3|110457.7|110407.7|37
1721747560000|2024-07-23 15:12:40|110471.9|110421.9|110497.5|110447.5|110503.4|110453.4|110471.9|110421.9|59
1721747570000|2024-07-23 15:12:50|110497.9|110447.9|110501|110451|110501.8|110451.8|110496.9|110446.9|39
1721747580000|2024-07-23 15:13:00|110499.9|110449.9|110493.7|110443.7|110501.3|110451.3|110493.6|110443.6|36
1721747590000|2024-07-23 15:13:10|110493.8|110443.8|110492|110442|110494.5|110444.5|110491.9|110441.9|21
1721747600000|2024-07-23 15:13:20|110492.1|110442.1|110489.6|110439.6|110492.7|110442.7|110489.5|110439.5|25
1721747610000|2024-07-23 15:13:30|110489.7|110439.7|110491.1|110441.1|110491.1|110441.1|110488.5|110438.5|18
1721747620000|2024-07-23 15:13:40|110491.2|110441.2|110486.3|110436.3|110491.2|110441.2|110485.7|110435.7|26
1721747630000|2024-07-23 15:13:50|110486|110436|110478.6|110428.6|110486|110436|110478.6|110428.6|35
1721747640000|2024-07-23 15:14:00|110478.7|110428.7|110479.8|110429.8|110480|110430|110474.9|110424.9|29
1721747650000|2024-07-23 15:14:10|110479.4|110429.4|110471.1|110446.1|110482|110448.3|110470.5|110428.9|27
1721747660000|2024-07-23 15:14:20|110471.2|110446.2|110470.8|110445.8|110472.2|110447.2|110469.4|110444.4|33
1721747670000|2024-07-23 15:14:30|110471.1|110446.1|110475.3|110450.3|110475.3|110450.3|110469.7|110444.7|25
1721747680000|2024-07-23 15:14:40|110475.6|110450.6|110471.2|110446.2|110475.6|110450.6|110471.2|110446.2|22
1721747690000|2024-07-23 15:14:50|110470.9|110445.9|110472|110447|110473.7|110448.7|110470.6|110445.6|33
1721747700000|2024-07-23 15:15:00|110471.9|110446.9|110469|110444|110474.4|110449.4|110468.4|110443.4|35
1721747710000|2024-07-23 15:15:10|110468.8|110443.8|110469.9|110444.9|110472.6|110447.6|110468.8|110443.8|25
1721747720000|2024-07-23 15:15:20|110469.8|110444.8|110468.5|110443.5|110470.1|110445.1|110468.5|110443.5|22
1721747730000|2024-07-23 15:15:30|110468.4|110443.4|110467.2|110442.2|110469.4|110444.4|110466.5|110441.5|36
1721747740000|2024-07-23 15:15:40|110467|110442|110463.8|110438.8|110467|110442|110463.8|110438.8|17
1721747750000|2024-07-23 15:15:50|110464|110439|110463.9|110438.9|110467.4|110442.4|110463.9|110438.9|30
1721747760000|2024-07-23 15:16:00|110464.3|110439.3|110465.7|110440.7|110467.3|110442.3|110464.3|110439.3|30
1721747770000|2024-07-23 15:16:10|110465.5|110440.5|110461.7|110436.7|110465.5|110440.5|110460.6|110435.6|39
1721747780000|2024-07-23 15:16:20|110461.9|110436.9|110460.6|110435.6|110462|110437|110458.8|110433.8|39
1721747790000|2024-07-23 15:16:30|110460.8|110435.8|110448|110423|110461.5|110436.5|110441.1|110416.1|49
1721747800000|2024-07-23 15:16:40|110448.2|110423.2|110467.8|110417.8|110469.3|110424.5|110447.5|110414.3|46
1721747810000|2024-07-23 15:16:50|110467.7|110417.7|110470.1|110420.1|110470.1|110420.1|110467.6|110417.6|36
1721747820000|2024-07-23 15:17:00|110469.9|110419.9|110464.6|110414.6|110470.3|110420.3|110463.1|110413.1|36
1721747830000|2024-07-23 15:17:10|110467.2|110417.2|110451.1|110426.1|110468.8|110427.3|110451.1|110412.6|39
1721747840000|2024-07-23 15:17:20|110451|110426|110449.6|110424.6|110451.3|110426.3|110448.3|110423.3|37
1721747850000|2024-07-23 15:17:30|110450.3|110425.3|110455.4|110430.4|110456.8|110431.8|110449.6|110424.6|28
1721747860000|2024-07-23 15:17:40|110455.2|110430.2|110453.1|110428.1|110456.3|110431.3|110448.7|110423.7|37
1721747870000|2024-07-23 15:17:50|110453.4|110428.4|110455.9|110430.9|110456.5|110431.5|110453.3|110428.3|16
1721747880000|2024-07-23 15:18:00|110456.1|110431.1|110458.7|110433.7|110462.8|110437.8|110455.7|110430.7|38
1721747890000|2024-07-23 15:18:10|110458.5|110433.5|110454.2|110429.2|110458.6|110433.6|110454.2|110429.2|17
1721747900000|2024-07-23 15:18:20|110454.1|110429.1|110454.6|110429.6|110454.7|110429.7|110453.2|110428.2|28
1721747910000|2024-07-23 15:18:30|110454.3|110429.3|110455.5|110430.5|110455.6|110430.6|110450.1|110425.1|31
1721747920000|2024-07-23 15:18:40|110455.3|110430.3|110453.2|110428.2|110457.3|110432.3|110452.6|110427.6|27
1721747930000|2024-07-23 15:18:50|110453|110428|110441.2|110416.2|110453.2|110428.2|110440.5|110415.5|34
1721747940000|2024-07-23 15:19:00|110441.5|110416.5|110441|110416|110442.1|110417.1|110439.6|110414.6|35
1721747950000|2024-07-23 15:19:10|110440.5|110415.5|110434.4|110409.4|110441.2|110416.2|110434.2|110409.2|22
1721747960000|2024-07-23 15:19:20|110434.3|110409.3|110429|110404|110435.2|110410.2|110427.6|110402.6|34
1721747970000|2024-07-23 15:19:30|110429.1|110404.1|110437.1|110412.1|110437.2|110412.2|110429.1|110404.1|26
1721747980000|2024-07-23 15:19:40|110437|110412|110429|110379|110437.1|110412.1|110427.7|110378.9|49
1721747990000|2024-07-23 15:19:50|110429.1|110379.1|110428.3|110378.3|110429.7|110379.7|110422.2|110372.2|42
1721748000000|2024-07-23 15:20:00|110428.1|110378.1|110439.7|110389.7|110439.7|110389.7|110427.7|110377.7|41
1721748010000|2024-07-23 15:20:10|110439.8|110389.8|110441.4|110391.4|110441.9|110391.9|110439.8|110389.8|15
1721748020000|2024-07-23 15:20:20|110441.6|110391.6|110442.6|110392.6|110449.5|110399.5|110441.6|110391.6|47
1721748030000|2024-07-23 15:20:30|110441.9|110391.9|110434.3|110384.3|110441.9|110391.9|110432.9|110382.9|40
1721748040000|2024-07-23 15:20:40|110434.5|110384.5|110437.4|110387.4|110438.4|110388.4|110434.5|110384.5|27
1721748050000|2024-07-23 15:20:50|110437.9|110387.9|110447.8|110397.8|110448.2|110398.2|110437.9|110387.9|31
1721748060000|2024-07-23 15:21:00|110447.6|110397.6|110436|110386|110448.3|110398.3|110433|110383|46
1721748070000|2024-07-23 15:21:10|110436.8|110386.8|110440.9|110390.9|110441.3|110391.3|110436.1|110386.1|45
1721748080000|2024-07-23 15:21:20|110441.9|110391.9|110429.4|110404.4|110444|110405.2|110429.1|110391.5|33
1721748090000|2024-07-23 15:21:30|110427.9|110402.9|110423.1|110398.1|110430.2|110405.2|110422.3|110397.3|31
1721748100000|2024-07-23 15:21:40|110423|110398|110419.4|110394.4|110424.2|110399.2|110419.4|110394.4|29
1721748110000|2024-07-23 15:21:50|110419.5|110394.5|110403.5|110378.5|110420.3|110395.3|110403|110378|34
1721748120000|2024-07-23 15:22:00|110402.9|110377.9|110400.6|110375.6|110415|110390|110400.6|110375.6|46
1721748130000|2024-07-23 15:22:10|110400.4|110375.4|110392.6|110367.6|110400.8|110375.8|110392.5|110367.5|26
1721748140000|2024-07-23 15:22:20|110392.4|110367.4|110397.1|110372.1|110397.3|110372.3|110392.3|110367.3|32
1721748150000|2024-07-23 15:22:30|110397|110372|110389.4|110364.4|110397.1|110372.1|110388|110363|33
1721748160000|2024-07-23 15:22:40|110389.3|110364.3|110399.6|110374.6|110399.6|110374.6|110388.7|110363.7|33
1721748170000|2024-07-23 15:22:50|110399.4|110374.4|110421.2|110371.2|110421.2|110379.3|110399.4|110367.3|39
1721748180000|2024-07-23 15:23:00|110421.3|110371.3|110434.4|110384.4|110435.2|110385.2|110420.5|110370.5|22
1721748190000|2024-07-23 15:23:10|110434.8|110384.8|110404.3|110379.3|110440.6|110395.6|110404.3|110379.3|39
1721748200000|2024-07-23 15:23:20|110402.2|110377.2|110404.5|110379.5|110416.7|110391.7|110397.6|110372.6|50
1721748210000|2024-07-23 15:23:30|110404.7|110379.7|110398|110373|110415.3|110390.3|110398|110351.6|46
1721748220000|2024-07-23 15:23:40|110411.5|110361.5|110386.7|110336.7|110414.7|110364.7|110386.7|110336.7|34
1721748230000|2024-07-23 15:23:50|110384.4|110334.4|110408.3|110358.3|110408.5|110358.5|110384.4|110334.4|38
1721748240000|2024-07-23 15:24:00|110408.5|110358.5|110392|110342|110408.5|110358.5|110391.7|110341.7|41
1721748250000|2024-07-23 15:24:10|110391|110341|110353.4|110303.4|110391.4|110341.4|110353.4|110303.4|43
1721748260000|2024-07-23 15:24:20|110353.5|110303.5|110359.8|110309.8|110372|110322|110353.5|110303.5|49
1721748270000|2024-07-23 15:24:30|110359.6|110309.6|110372.7|110322.7|110373.9|110323.9|110359|110309|42
1721748280000|2024-07-23 15:24:40|110373|110323|110358.9|110308.9|110375.6|110325.6|110356.4|110306.4|47
1721748290000|2024-07-23 15:24:50|110358.8|110308.8|110365.1|110315.1|110365.3|110315.3|110357.9|110307.9|34
1721748300000|2024-07-23 15:25:00|110365.5|110315.5|110371.9|110321.9|110372.6|110322.6|110365.5|110315.5|33
1721748310000|2024-07-23 15:25:10|110371.6|110321.6|110370.6|110320.6|110371.7|110321.7|110367.6|110317.6|36
1721748320000|2024-07-23 15:25:20|110370.9|110320.9|110376.1|110326.1|110377.9|110327.9|110370.9|110320.9|43
1721748330000|2024-07-23 15:25:30|110376.7|110326.7|110390|110340|110390|110340|110371.3|110321.3|49
1721748340000|2024-07-23 15:25:40|110389.6|110339.6|110389.9|110339.9|110390.5|110340.5|110379.2|110329.2|44
1721748350000|2024-07-23 15:25:50|110389.6|110339.6|110388.7|110338.7|110390.9|110340.9|110387.9|110337.9|11
1721748360000|2024-07-23 15:26:00|110388.6|110338.6|110388.7|110338.7|110390.5|110340.5|110387.4|110337.4|27
1721748370000|2024-07-23 15:26:10|110386.5|110336.5|110385.4|110335.4|110386.5|110336.5|110377|110327|43
1721748380000|2024-07-23 15:26:20|110385.5|110335.5|110374.1|110324.1|110386|110336|110373.2|110323.2|34
1721748390000|2024-07-23 15:26:30|110372|110322|110374.6|110324.6|110376|110326|110372|110322|23
1721748400000|2024-07-23 15:26:40|110374.8|110324.8|110381.1|110331.1|110381.1|110331.1|110371.4|110321.4|44
1721748410000|2024-07-23 15:26:50|110381.6|110331.6|110381.7|110331.7|110384.2|110334.2|110380.9|110330.9|35
1721748420000|2024-07-23 15:27:00|110382|110332|110382.6|110332.6|110383.3|110333.3|110377.3|110327.3|39
1721748430000|2024-07-23 15:27:10|110382.3|110332.3|110380.1|110330.1|110384.6|110334.6|110377.9|110327.9|33
1721748440000|2024-07-23 15:27:20|110380|110330|110379.5|110329.5|110380.9|110330.9|110377.8|110327.8|35
1721748450000|2024-07-23 15:27:30|110379.8|110329.8|110377.5|110327.5|110381.2|110331.2|110376.7|110326.7|34
1721748460000|2024-07-23 15:27:40|110377.2|110327.2|110402.8|110352.8|110402.8|110352.8|110365.3|110315.3|45
1721748470000|2024-07-23 15:27:50|110401.4|110351.4|110399.1|110349.1|110401.8|110351.8|110398.4|110348.4|23
1721748480000|2024-07-23 15:28:00|110400.2|110350.2|110395.5|110345.5|110400.2|110350.2|110395|110345|37
1721748490000|2024-07-23 15:28:10|110395.7|110345.7|110402.4|110352.4|110402.9|110352.9|110395.7|110345.7|30
1721748500000|2024-07-23 15:28:20|110401.9|110351.9|110400.4|110350.4|110402.4|110352.4|110399.1|110349.1|33
1721748510000|2024-07-23 15:28:30|110400.5|110350.5|110401.1|110351.1|110405.2|110355.2|110400.4|110350.4|39
1721748520000|2024-07-23 15:28:40|110400.7|110350.7|110404.9|110354.9|110406.8|110356.8|110400.7|110350.7|44
1721748530000|2024-07-23 15:28:50|110405.4|110355.4|110410.9|110360.9|110411.5|110361.5|110404.9|110354.9|32
1721748540000|2024-07-23 15:29:00|110410.3|110360.3|110410.9|110360.9|110411.6|110361.6|110408|110358|39
1721748550000|2024-07-23 15:29:10|110411|110361|110404.2|110354.2|110411|110361|110403.9|110353.9|33
1721748560000|2024-07-23 15:29:20|110405.5|110355.5|110399.9|110349.9|110405.5|110355.5|110399.9|110349.9|10
1721748570000|2024-07-23 15:29:30|110399.5|110349.5|110397.6|110347.6|110399.5|110349.5|110397.5|110347.5|8
1721748580000|2024-07-23 15:29:40|110397.7|110347.7|110397.7|110347.7|110397.7|110347.7|110397.4|110347.4|3
1721748590000|2024-07-23 15:29:50|110396.9|110346.9|110395.1|110345.1|110397|110347|110394.7|110344.7|21
1721748600000|2024-07-23 15:30:00|110395|110345|110392.2|110342.2|110395|110345|110388.2|110338.2|22
1721748610000|2024-07-23 15:30:10|110392.1|110342.1|110387.1|110337.1|110392.1|110342.1|110387.1|110337.1|35
1721748620000|2024-07-23 15:30:20|110387.3|110337.3|110369.8|110319.8|110387.3|110337.3|110365|110315|30
1721748630000|2024-07-23 15:30:30|110369.3|110319.3|110367.9|110317.9|110369.3|110319.3|110367.9|110317.9|14
1721748640000|2024-07-23 15:30:40|110368|110318|110368.5|110318.5|110368.9|110318.9|110367.6|110317.6|11
1721748650000|2024-07-23 15:30:50|110367.7|110317.7|110371|110321|110371.3|110321.3|110367.6|110317.6|17
1721748660000|2024-07-23 15:31:00|110371.3|110321.3|110373.1|110323.1|110373.3|110323.3|110371.2|110321.2|13
1721748670000|2024-07-23 15:31:10|110372.3|110322.3|110374|110324|110374|110324|110371.3|110321.3|12
1721748680000|2024-07-23 15:31:20|110372.9|110322.9|110378.1|110328.1|110378.2|110328.2|110372.9|110322.9|10
1721748690000|2024-07-23 15:31:30|110378.2|110328.2|110378.2|110328.2|110378.4|110328.4|110378.2|110328.2|5
1721748700000|2024-07-23 15:31:40|110378.3|110328.3|110377.5|110327.5|110378.9|110328.9|110377.5|110327.5|7
1721748710000|2024-07-23 15:31:50|110377.1|110327.1|110376.7|110326.7|110377.7|110327.7|110376.7|110326.7|6
1721748720000|2024-07-23 15:32:00|110377.1|110327.1|110377.8|110327.8|110377.8|110327.8|110375.8|110325.8|10
1721748730000|2024-07-23 15:32:10|110377.3|110327.3|110376.6|110326.6|110378|110328|110376.6|110326.6|10
1721748740000|2024-07-23 15:32:20|110377|110327|110376.7|110326.7|110377.9|110327.9|110376|110326|13
1721748750000|2024-07-23 15:32:30|110376.9|110326.9|110376.2|110326.2|110378.1|110328.1|110375.9|110325.9|17
1721748760000|2024-07-23 15:32:40|110376.7|110326.7|110376.3|110326.3|110377.2|110327.2|110376.3|110326.3|6
1721748770000|2024-07-23 15:32:50|110376|110326|110376.2|110326.2|110376.6|110326.6|110375.4|110325.4|11
1721748780000|2024-07-23 15:33:00|110376.6|110326.6|110377.6|110327.6|110379.2|110329.2|110376.5|110326.5|13
1721748790000|2024-07-23 15:33:10|110377.3|110327.3|110375|110325|110377.4|110327.4|110374.7|110324.7|9
1721748800000|2024-07-23 15:33:20|110374.3|110324.3|110376.5|110326.5|110376.9|110326.9|110374.3|110324.3|15
1721748810000|2024-07-23 15:33:30|110376.7|110326.7|110378.2|110328.2|110380.1|110330.1|110376.7|110326.7|25
1721748820000|2024-07-23 15:33:40|110377.9|110327.9|110375.4|110325.4|110377.9|110327.9|110375.4|110325.4|15
1721748830000|2024-07-23 15:33:50|110375.5|110325.5|110376.5|110326.5|110376.8|110326.8|110375|110325|15
1721748840000|2024-07-23 15:34:00|110376.3|110326.3|110372.6|110322.6|110376.3|110326.3|110372.6|110322.6|14
1721748850000|2024-07-23 15:34:10|110372.7|110322.7|110366.4|110316.4|110372.9|110322.9|110366|110316|22
1721748860000|2024-07-23 15:34:20|110366.8|110316.8|110363.7|110313.7|110366.9|110316.9|110363.3|110313.3|22
1721748870000|2024-07-23 15:34:30|110364.1|110314.1|110359.2|110309.2|110366|110316|110358.1|110308.1|25
1721748880000|2024-07-23 15:34:40|110359|110309|110364|110314|110365.1|110315.1|110357.6|110307.6|21
1721748890000|2024-07-23 15:34:50|110363.7|110313.7|110364.3|110314.3|110366.4|110316.4|110363.7|110313.7|18
1721748900000|2024-07-23 15:35:00|110363.7|110313.7|110364.5|110314.5|110365|110315|110362.9|110312.9|16
1721748910000|2024-07-23 15:35:10|110364.6|110314.6|110363|110313|110364.8|110314.8|110363|110313|19
1721748920000|2024-07-23 15:35:20|110361.7|110311.7|110359.6|110309.6|110363.8|110313.8|110359.5|110309.5|29
1721748930000|2024-07-23 15:35:30|110359.7|110309.7|110359.5|110309.5|110361.7|110311.7|110359.5|110309.5|15
1721748940000|2024-07-23 15:35:40|110359.4|110309.4|110355.1|110305.1|110359.4|110309.4|110354.1|110304.1|14
1721748950000|2024-07-23 15:35:50|110354.8|110304.8|110353.2|110303.2|110354.9|110304.9|110352.9|110302.9|20
1721748960000|2024-07-23 15:36:00|110353|110303|110352.3|110302.3|110353.9|110303.9|110352.3|110302.3|19
1721748970000|2024-07-23 15:36:10|110352.2|110302.2|110352.3|110302.3|110353.2|110303.2|110351.9|110301.9|14
1721748980000|2024-07-23 15:36:20|110351.7|110301.7|110347.1|110297.1|110351.7|110301.7|110347|110297|25
1721748990000|2024-07-23 15:36:30|110346.6|110296.6|110350.3|110300.3|110350.5|110300.5|110346.4|110296.4|15
1721749000000|2024-07-23 15:36:40|110349.9|110299.9|110349.6|110299.6|110349.9|110299.9|110347.5|110297.5|19
1721749010000|2024-07-23 15:36:50|110349.9|110299.9|110343.9|110293.9|110351.1|110301.1|110341.7|110291.7|21
1721749020000|2024-07-23 15:37:00|110344|110294|110349.2|110299.2|110349.3|110299.3|110344|110294|21
1721749030000|2024-07-23 15:37:10|110349.8|110299.8|110339.7|110289.7|110349.9|110299.9|110338.2|110288.2|19
1721749040000|2024-07-23 15:37:20|110339.9|110289.9|110327.2|110277.2|110339.9|110289.9|110324.9|110274.9|29
1721749050000|2024-07-23 15:37:30|110326.7|110276.7|110326.2|110276.2|110326.7|110276.7|110326.1|110276.1|8
1721749060000|2024-07-23 15:37:40|110326.7|110276.7|110324|110274|110329.9|110279.9|110323.5|110273.5|16
1721749070000|2024-07-23 15:37:50|110323.9|110273.9|110324.3|110274.3|110324.4|110274.4|110323.8|110273.8|11
1721749080000|2024-07-23 15:38:00|110325.2|110275.2|110327.5|110277.5|110327.5|110277.5|110324.4|110274.4|16
1721749090000|2024-07-23 15:38:10|110326.6|110276.6|110324.1|110274.1|110326.6|110276.6|110323.3|110273.3|19
1721749100000|2024-07-23 15:38:20|110324.2|110274.2|110323.2|110273.2|110324.2|110274.2|110322.4|110272.4|11
1721749110000|2024-07-23 15:38:30|110322.8|110272.8|110322.6|110272.6|110322.8|110272.8|110322.6|110272.6|2
1721749120000|2024-07-23 15:38:40|110322.3|110272.3|110320.8|110270.8|110322.3|110272.3|110320.8|110270.8|9
1721749130000|2024-07-23 15:38:50|110320.6|110270.6|110319.3|110269.3|110320.6|110270.6|110319.3|110269.3|7
1721749140000|2024-07-23 15:39:00|110319.8|110269.8|110322.7|110272.7|110324.1|110274.1|110319.8|110269.8|24
1721749150000|2024-07-23 15:39:10|110323.5|110273.5|110339.3|110289.3|110340.5|110290.5|110323.5|110273.5|39
1721749160000|2024-07-23 15:39:20|110339.5|110289.5|110340.3|110290.3|110340.3|110290.3|110338|110288|17
1721749170000|2024-07-23 15:39:30|110340.5|110290.5|110340.1|110290.1|110340.7|110290.7|110339.9|110289.9|6
1721749180000|2024-07-23 15:39:40|110340|110290|110337.5|110287.5|110340.5|110290.5|110336.9|110286.9|15
1721749190000|2024-07-23 15:39:50|110337.6|110287.6|110341.9|110291.9|110342.1|110292.1|110337.6|110287.6|14
1721749200000|2024-07-23 15:40:00|110341.7|110291.7|110340.8|110290.8|110341.7|110291.7|110340.1|110290.1|8
1721749210000|2024-07-23 15:40:10|110341|110291|110340.1|110290.1|110341.7|110291.7|110340.1|110290.1|17
1721749220000|2024-07-23 15:40:20|110340.3|110290.3|110363.2|110313.2|110363.2|110313.2|110339.9|110289.9|37
1721749230000|2024-07-23 15:40:30|110363.3|110313.3|110369.1|110319.1|110373.1|110323.1|110363.3|110313.3|26
1721749240000|2024-07-23 15:40:40|110370|110320|110380.8|110330.8|110380.8|110330.8|110369.1|110319.1|25
1721749250000|2024-07-23 15:40:50|110380.6|110330.6|110376.3|110326.3|110380.6|110330.6|110376.3|110326.3|13
1721749260000|2024-07-23 15:41:00|110375.6|110325.6|110367|110317|110375.6|110325.6|110365.3|110315.3|30
1721749270000|2024-07-23 15:41:10|110366.6|110316.6|110366.2|110316.2|110367.7|110317.7|110364.9|110314.9|23
1721749280000|2024-07-23 15:41:20|110366.3|110316.3|110362.1|110312.1|110366.3|110316.3|110362.1|110312.1|17
1721749290000|2024-07-23 15:41:30|110362.2|110312.2|110360.9|110310.9|110362.2|110312.2|110360.8|110310.8|14
1721749300000|2024-07-23 15:41:40|110360.8|110310.8|110360.6|110310.6|110360.8|110310.8|110360.5|110310.5|4
1721749310000|2024-07-23 15:41:50|110360.5|110310.5|110360.6|110310.6|110360.6|110310.6|110360.5|110310.5|6
1721749320000|2024-07-23 15:42:00|110360.5|110310.5|110354.2|110304.2|110360.5|110310.5|110354.2|110304.2|12
1721749330000|2024-07-23 15:42:10|110354.1|110304.1|110350.9|110300.9|110354.1|110304.1|110350.7|110300.7|12
1721749340000|2024-07-23 15:42:20|110351|110301|110350.6|110300.6|110351|110301|110349.9|110299.9|10
1721749350000|2024-07-23 15:42:30|110349.4|110299.4|110351|110301|110352.9|110302.9|110349.4|110299.4|18
1721749360000|2024-07-23 15:42:40|110350.8|110300.8|110351.3|110301.3|110352|110302|110350.2|110300.2|12
1721749370000|2024-07-23 15:42:50|110350.8|110300.8|110341.9|110291.9|110350.8|110300.8|110340.8|110290.8|23
1721749380000|2024-07-23 15:43:00|110342|110292|110339.9|110289.9|110345.4|110295.4|110339.4|110289.4|20
1721749390000|2024-07-23 15:43:10|110340.4|110290.4|110336.6|110286.6|110340.4|110290.4|110336.6|110286.6|28
1721749400000|2024-07-23 15:43:20|110336.1|110286.1|110334.5|110284.5|110338|110288|110334.5|110284.5|15
1721749410000|2024-07-23 15:43:30|110334.3|110284.3|110334.3|110284.3|110334.9|110284.9|110334.2|110284.2|7
1721749420000|2024-07-23 15:43:40|110334.5|110284.5|110333.6|110283.6|110334.6|110284.6|110331.9|110281.9|16
1721749430000|2024-07-23 15:43:50|110333.5|110283.5|110334|110284|110334.4|110284.4|110333.5|110283.5|10
1721749440000|2024-07-23 15:44:00|110333.8|110283.8|110331.3|110281.3|110334.1|110284.1|110330.6|110280.6|17
1721749450000|2024-07-23 15:44:10|110331.4|110281.4|110330.8|110280.8|110331.5|110281.5|110330.8|110280.8|4
1721749460000|2024-07-23 15:44:20|110331.1|110281.1|110331.2|110281.2|110331.2|110281.2|110330.4|110280.4|7
1721749470000|2024-07-23 15:44:30|110331.4|110281.4|110332|110282|110332.4|110282.4|110331.4|110281.4|8
1721749480000|2024-07-23 15:44:40|110332.5|110282.5|110335|110285|110336.6|110286.6|110332.5|110282.5|17
1721749490000|2024-07-23 15:44:50|110335.1|110285.1|110336.1|110286.1|110337.2|110287.2|110335.1|110285.1|21
1721749500000|2024-07-23 15:45:00|110336.3|110286.3|110343.9|110293.9|110345|110295|110334.1|110284.1|35
1721749510000|2024-07-23 15:45:10|110344.3|110294.3|110346.6|110296.6|110346.6|110296.6|110343.7|110293.7|20
1721749520000|2024-07-23 15:45:20|110346.5|110296.5|110360.5|110310.5|110360.8|110310.8|110346.5|110296.5|37
1721749530000|2024-07-23 15:45:30|110360.8|110310.8|110361.6|110311.6|110363.2|110313.2|110360.6|110310.6|27
1721749540000|2024-07-23 15:45:40|110361.8|110311.8|110364.5|110314.5|110365.6|110315.6|110361.5|110311.5|23
1721749550000|2024-07-23 15:45:50|110364.8|110314.8|110363|110313|110365.2|110315.2|110362.1|110312.1|24
1721749560000|2024-07-23 15:46:00|110363.2|110313.2|110364.6|110314.6|110365.4|110315.4|110363.2|110313.2|15
1721749570000|2024-07-23 15:46:10|110364.7|110314.7|110365.4|110315.4|110365.4|110315.4|110364.5|110314.5|12
1721749580000|2024-07-23 15:46:20|110364.9|110314.9|110352.3|110302.3|110365|110315|110352.3|110302.3|26
1721749590000|2024-07-23 15:46:30|110352.4|110302.4|110350.6|110300.6|110352.8|110302.8|110350.2|110300.2|22
1721749600000|2024-07-23 15:46:40|110351.2|110301.2|110352|110302|110352.4|110302.4|110349.9|110299.9|18
1721749610000|2024-07-23 15:46:50|110352.9|110302.9|110345.4|110295.4|110353|110303|110345.1|110295.1|19
1721749620000|2024-07-23 15:47:00|110345|110295|110344.7|110294.7|110345|110295|110341.9|110291.9|17
1721749630000|2024-07-23 15:47:10|110344.5|110294.5|110336.6|110286.6|110344.5|110294.5|110336.2|110286.2|23
1721749640000|2024-07-23 15:47:20|110336.7|110286.7|110335.1|110285.1|110338.3|110288.3|110334.4|110284.4|28
1721749650000|2024-07-23 15:47:30|110334.6|110284.6|110310.8|110260.8|110334.6|110284.6|110307.2|110257.2|36
1721749660000|2024-07-23 15:47:40|110309.9|110259.9|110302.9|110252.9|110309.9|110259.9|110302.9|110252.9|15
1721749670000|2024-07-23 15:47:50|110302.8|110252.8|110307.9|110257.9|110308.7|110258.7|110302.8|110252.8|23
1721749680000|2024-07-23 15:48:00|110308.6|110258.6|110316.4|110266.4|110317|110267|110308.6|110258.6|22
1721749690000|2024-07-23 15:48:10|110316.5|110266.5|110312.6|110262.6|110316.8|110266.8|110312.6|110262.6|15
1721749700000|2024-07-23 15:48:20|110312.8|110262.8|110314.4|110264.4|110314.5|110264.5|110312.7|110262.7|8
1721749710000|2024-07-23 15:48:30|110314|110264|110312.6|110262.6|110314|110264|110312.4|110262.4|16
1721749720000|2024-07-23 15:48:40|110312.7|110262.7|110312.9|110262.9|110313.2|110263.2|110310.8|110260.8|13
1721749730000|2024-07-23 15:48:50|110313.2|110263.2|110333.3|110283.3|110333.4|110283.4|110313.1|110263.1|32
1721749740000|2024-07-23 15:49:00|110333.1|110283.1|110344.1|110294.1|110344.1|110294.1|110333.1|110283.1|32
1721749750000|2024-07-23 15:49:10|110345|110295|110347.2|110297.2|110347.7|110297.7|110345|110295|18
1721749760000|2024-07-23 15:49:20|110347.3|110297.3|110340.1|110290.1|110348.1|110298.1|110340|110290|19
1721749770000|2024-07-23 15:49:30|110339.8|110289.8|110337.3|110287.3|110339.9|110289.9|110336.6|110286.6|18
1721749780000|2024-07-23 15:49:40|110337.8|110287.8|110310.3|110260.3|110338.4|110288.4|110310.1|110260.1|40
1721749790000|2024-07-23 15:49:50|110310.5|110260.5|110309.7|110259.7|110311.7|110261.7|110309.4|110259.4|16
1721749800000|2024-07-23 15:50:00|110309.9|110259.9|110308.2|110258.2|110312.4|110262.4|110308|110258|18
1721749810000|2024-07-23 15:50:10|110308.3|110258.3|110311.1|110261.1|110311.3|110261.3|110308.2|110258.2|20
1721749820000|2024-07-23 15:50:20|110311.5|110261.5|110311.9|110261.9|110312.8|110262.8|110311.3|110261.3|17
1721749830000|2024-07-23 15:50:30|110311.5|110261.5|110310.7|110260.7|110311.7|110261.7|110310.4|110260.4|8
1721749840000|2024-07-23 15:50:40|110312.8|110262.8|110314.3|110264.3|110314.3|110264.3|110311.8|110261.8|15
1721749850000|2024-07-23 15:50:50|110315.6|110265.6|110317.8|110267.8|110317.8|110267.8|110315.6|110265.6|11
1721749860000|2024-07-23 15:51:00|110317.6|110267.6|110318.2|110268.2|110318.4|110268.4|110316.5|110266.5|23
1721749870000|2024-07-23 15:51:10|110317.6|110267.6|110323.9|110273.9|110324.7|110274.7|110317.5|110267.5|24
1721749880000|2024-07-23 15:51:20|110324.1|110274.1|110328.2|110278.2|110328.2|110278.2|110324|110274|11
1721749890000|2024-07-23 15:51:30|110327.7|110277.7|110329.6|110279.6|110330.5|110280.5|110327|110277|40
1721749900000|2024-07-23 15:51:40|110329.5|110279.5|110332.5|110282.5|110333.2|110283.2|110327.2|110277.2|31
1721749910000|2024-07-23 15:51:50|110333.4|110283.4|110334.7|110284.7|110334.7|110284.7|110331.5|110281.5|37
1721749920000|2024-07-23 15:52:00|110335|110285|110336.7|110286.7|110337.8|110287.8|110334.5|110284.5|24
1721749930000|2024-07-23 15:52:10|110336.5|110286.5|110331.6|110281.6|110336.5|110286.5|110331.1|110281.1|26
1721749940000|2024-07-23 15:52:20|110331.4|110281.4|110325.4|110275.4|110331.4|110281.4|110325.4|110275.4|28
1721749950000|2024-07-23 15:52:30|110325.5|110275.5|110322.4|110272.4|110325.5|110275.5|110321.6|110271.6|24
1721749960000|2024-07-23 15:52:40|110321.1|110271.1|110323.2|110273.2|110323.6|110273.6|110321.1|110271.1|15
1721749970000|2024-07-23 15:52:50|110323.3|110273.3|110324.7|110274.7|110326.6|110276.6|110317.5|110267.5|31
1721749980000|2024-07-23 15:53:00|110325.5|110275.5|110325.6|110275.6|110327.5|110277.5|110323.3|110273.3|21
1721749990000|2024-07-23 15:53:10|110324.9|110274.9|110327.2|110277.2|110328|110278|110324.9|110274.9|20
1721750000000|2024-07-23 15:53:20|110327.6|110277.6|110326.2|110276.2|110330.7|110280.7|110325.6|110275.6|25
1721750010000|2024-07-23 15:53:30|110326.4|110276.4|110326.2|110276.2|110328.1|110278.1|110325.3|110275.3|13
1721750020000|2024-07-23 15:53:40|110326.3|110276.3|110344.5|110294.5|110345.4|110295.4|110326.3|110276.3|30
1721750030000|2024-07-23 15:53:50|110344.3|110294.3|110346.7|110296.7|110346.7|110296.7|110342.7|110292.7|25
1721750040000|2024-07-23 15:54:00|110347.2|110297.2|110345.3|110295.3|110347.4|110297.4|110345.2|110295.2|10
1721750050000|2024-07-23 15:54:10|110347.1|110297.1|110353.6|110303.6|110353.6|110303.6|110346.9|110296.9|20
1721750060000|2024-07-23 15:54:20|110353.4|110303.4|110352.9|110302.9|110353.5|110303.5|110352|110302|20
1721750070000|2024-07-23 15:54:30|110352.8|110302.8|110358.4|110308.4|110358.8|110308.8|110352.6|110302.6|13
1721750080000|2024-07-23 15:54:40|110358.3|110308.3|110354.5|110304.5|110359.7|110309.7|110354.5|110304.5|11
1721750090000|2024-07-23 15:54:50|110354.9|110304.9|110356.3|110306.3|110358|110308|110353.7|110303.7|28
1721750100000|2024-07-23 15:55:00|110355.9|110305.9|110351.4|110301.4|110358.2|110308.2|110350.2|110300.2|38
1721750110000|2024-07-23 15:55:10|110350.2|110300.2|110349.2|110299.2|110351.2|110301.2|110348.1|110298.1|18
1721750120000|2024-07-23 15:55:20|110349.1|110299.1|110347.6|110297.6|110352.2|110302.2|110347.1|110297.1|22
1721750130000|2024-07-23 15:55:30|110348|110298|110352.7|110302.7|110352.7|110302.7|110348|110298|18
1721750140000|2024-07-23 15:55:40|110352.3|110302.3|110351.3|110301.3|110352.8|110302.8|110351.3|110301.3|12
1721750150000|2024-07-23 15:55:50|110351.4|110301.4|110350.4|110300.4|110352|110302|110348|110298|26
1721750160000|2024-07-23 15:56:00|110352.3|110302.3|110355.3|110305.3|110355.3|110305.3|110351.4|110301.4|29
1721750170000|2024-07-23 15:56:10|110355.4|110305.4|110355.1|110305.1|110356.7|110306.7|110354.4|110304.4|19
1721750180000|2024-07-23 15:56:20|110355.4|110305.4|110359|110309|110361.6|110311.6|110355.4|110305.4|30
1721750190000|2024-07-23 15:56:30|110358.7|110308.7|110362.4|110312.4|110362.8|110312.8|110357.6|110307.6|25
1721750200000|2024-07-23 15:56:40|110362|110312|110371.4|110321.4|110371.4|110321.4|110362|110312|29
1721750210000|2024-07-23 15:56:50|110371.5|110321.5|110370.3|110320.3|110372|110322|110369.2|110319.2|31
1721750220000|2024-07-23 15:57:00|110370.7|110320.7|110375.5|110325.5|110375.5|110325.5|110370.6|110320.6|30
1721750230000|2024-07-23 15:57:10|110375.6|110325.6|110383.1|110333.1|110383.1|110333.1|110375.2|110325.2|23
1721750240000|2024-07-23 15:57:20|110383|110333|110381.3|110331.3|110383.2|110333.2|110379.9|110329.9|24
1721750250000|2024-07-23 15:57:30|110381.5|110331.5|110395.1|110345.1|110397.5|110347.5|110381.1|110331.1|36
1721750260000|2024-07-23 15:57:40|110394.9|110344.9|110388.2|110338.2|110395.3|110345.3|110387.7|110337.7|37
1721750270000|2024-07-23 15:57:50|110387.9|110337.9|110383.8|110333.8|110387.9|110337.9|110383.8|110333.8|23
1721750280000|2024-07-23 15:58:00|110383.7|110333.7|110380.7|110330.7|110383.9|110333.9|110380.7|110330.7|14
1721750290000|2024-07-23 15:58:10|110380.1|110330.1|110377.3|110327.3|110380.5|110330.5|110377|110327|21
1721750300000|2024-07-23 15:58:20|110377.6|110327.6|110377.6|110327.6|110378.2|110328.2|110377.6|110327.6|9
1721750310000|2024-07-23 15:58:30|110377.4|110327.4|110370.6|110320.6|110378|110328|110370.6|110320.6|25
1721750320000|2024-07-23 15:58:40|110370.8|110320.8|110370.3|110320.3|110370.8|110320.8|110370|110320|6
1721750330000|2024-07-23 15:58:50|110370.7|110320.7|110368.1|110318.1|110370.9|110320.9|110367.5|110317.5|25
1721750340000|2024-07-23 15:59:00|110368.2|110318.2|110365.7|110315.7|110368.2|110318.2|110365.2|110315.2|14
1721750350000|2024-07-23 15:59:10|110366|110316|110363.8|110313.8|110367|110317|110363.8|110313.8|16
1721750360000|2024-07-23 15:59:20|110363.4|110313.4|110363.6|110313.6|110364|110314|110362.9|110312.9|10
1721750370000|2024-07-23 15:59:30|110365.9|110315.9|110364.4|110314.4|110366.6|110316.6|110364.4|110314.4|7
1721750380000|2024-07-23 15:59:40|110364.9|110314.9|110355.6|110305.6|110365.7|110315.7|110354.1|110304.1|35
1721750390000|2024-07-23 15:59:50|110355.7|110305.7|110359.3|110309.3|110359.6|110309.6|110354.4|110304.4|37
1721750400000|2024-07-23 16:00:00|110358.8|110308.8|110359.5|110309.5|110359.5|110309.5|110353.9|110303.9|34
1721750410000|2024-07-23 16:00:10|110360|110310|110360.1|110310.1|110361|110311|110358.4|110308.4|45
1721750420000|2024-07-23 16:00:20|110359.7|110309.7|110360.5|110310.5|110361.9|110311.9|110359.2|110309.2|28
1721750430000|2024-07-23 16:00:30|110360.6|110310.6|110362|110312|110365.6|110315.6|110360.6|110310.6|43
1721750440000|2024-07-23 16:00:40|110361.4|110311.4|110361.3|110311.3|110361.5|110311.5|110361.1|110311.1|5
1721750450000|2024-07-23 16:00:50|110361.5|110311.5|110362.8|110312.8|110363|110313|110361.5|110311.5|11
1721750460000|2024-07-23 16:01:00|110362.6|110312.6|110363.3|110313.3|110363.4|110313.4|110362.6|110312.6|16
1721750470000|2024-07-23 16:01:10|110363.5|110313.5|110364.4|110314.4|110365.6|110315.6|110363|110313|22
1721750480000|2024-07-23 16:01:20|110364.2|110314.2|110368.9|110318.9|110369|110319|110364|110314|18
1721750490000|2024-07-23 16:01:30|110368.8|110318.8|110364.4|110314.4|110369|110319|110362.9|110312.9|35
1721750500000|2024-07-23 16:01:40|110364.6|110314.6|110363.3|110313.3|110364.9|110314.9|110360.8|110310.8|33
1721750510000|2024-07-23 16:01:50|110364|110314|110366.9|110316.9|110367.5|110317.5|110363.8|110313.8|35
1721750520000|2024-07-23 16:02:00|110367.5|110317.5|110362.4|110312.4|110368.8|110318.8|110362.2|110312.2|29
1721750530000|2024-07-23 16:02:10|110362.6|110312.6|110363.9|110313.9|110363.9|110313.9|110362.6|110312.6|7
1721750540000|2024-07-23 16:02:20|110364|110314|110363.2|110313.2|110364|110314|110363.2|110313.2|7
1721750550000|2024-07-23 16:02:30|110362.7|110312.7|110361.4|110311.4|110362.7|110312.7|110358.7|110308.7|14
1721750560000|2024-07-23 16:02:40|110361.6|110311.6|110361.1|110311.1|110362|110312|110361.1|110311.1|10
1721750570000|2024-07-23 16:02:50|110360.9|110310.9|110360.1|110310.1|110361|110311|110360.1|110310.1|8
1721750580000|2024-07-23 16:03:00|110360|110310|110338|110288|110361|110311|110335.6|110285.6|18
1721750590000|2024-07-23 16:03:10|110337.2|110287.2|110336.7|110286.7|110340.1|110290.1|110336.1|110286.1|27
1721750600000|2024-07-23 16:03:20|110337.6|110287.6|110336.7|110286.7|110338|110288|110335.7|110285.7|16
1721750610000|2024-07-23 16:03:30|110336.5|110286.5|110335.9|110285.9|110336.5|110286.5|110335.8|110285.8|6
1721750620000|2024-07-23 16:03:40|110336.3|110286.3|110336.9|110286.9|110337|110287|110336.3|110286.3|4
1721750630000|2024-07-23 16:03:50|110336.4|110286.4|110335.8|110285.8|110336.8|110286.8|110335.6|110285.6|9
1721750640000|2024-07-23 16:04:00|110335.5|110285.5|110335.4|110285.4|110336.1|110286.1|110333.1|110283.1|9
1721750650000|2024-07-23 16:04:10|110334.8|110284.8|110337.6|110287.6|110338.9|110288.9|110334.7|110284.7|19
1721750660000|2024-07-23 16:04:20|110337.4|110287.4|110341.1|110291.1|110341.5|110291.5|110337.2|110287.2|19
1721750670000|2024-07-23 16:04:30|110340.9|110290.9|110339.9|110289.9|110341.6|110291.6|110337.4|110287.4|18
1721750680000|2024-07-23 16:04:40|110340.1|110290.1|110344.1|110294.1|110344.9|110294.9|110339.8|110289.8|15
1721750690000|2024-07-23 16:04:50|110343.7|110293.7|110344.3|110294.3|110345.5|110295.5|110343.7|110293.7|12
1721750700000|2024-07-23 16:05:00|110344.4|110294.4|110341.4|110291.4|110344.6|110294.6|110339.6|110289.6|20
1721750710000|2024-07-23 16:05:10|110341.3|110291.3|110338.5|110288.5|110341.3|110291.3|110338.5|110288.5|15
1721750720000|2024-07-23 16:05:20|110338.4|110288.4|110341.9|110291.9|110342|110292|110338.1|110288.1|12
1721750730000|2024-07-23 16:05:30|110341.2|110291.2|110343.1|110293.1|110343.1|110293.1|110341.2|110291.2|7
1721750740000|2024-07-23 16:05:40|110343.7|110293.7|110337.3|110287.3|110344.8|110294.8|110337.3|110287.3|17
1721750750000|2024-07-23 16:05:50|110337.1|110287.1|110336.7|110286.7|110337.9|110287.9|110336|110286|24
1721750760000|2024-07-23 16:06:00|110336.9|110286.9|110338.2|110288.2|110339.9|110289.9|110336.9|110286.9|16
1721750770000|2024-07-23 16:06:10|110338.5|110288.5|110333.2|110283.2|110338.5|110288.5|110331.4|110281.4|21
1721750780000|2024-07-23 16:06:20|110333.1|110283.1|110334.5|110284.5|110336.5|110286.5|110332.9|110282.9|27
1721750790000|2024-07-23 16:06:30|110334.6|110284.6|110335.2|110285.2|110335.6|110285.6|110334.6|110284.6|4
1721750800000|2024-07-23 16:06:40|110335.4|110285.4|110335.3|110285.3|110336.7|110286.7|110334.8|110284.8|18
1721750810000|2024-07-23 16:06:50|110335.2|110285.2|110333.5|110283.5|110335.7|110285.7|110333.3|110283.3|18
1721750820000|2024-07-23 16:07:00|110333.1|110283.1|110334.4|110284.4|110335.1|110285.1|110333|110283|11
1721750830000|2024-07-23 16:07:10|110334.1|110284.1|110334.4|110284.4|110334.7|110284.7|110333.5|110283.5|20
1721750840000|2024-07-23 16:07:20|110333.9|110283.9|110332.6|110282.6|110334.6|110284.6|110332.4|110282.4|14
1721750850000|2024-07-23 16:07:30|110331.8|110281.8|110327.6|110277.6|110331.8|110281.8|110327.6|110277.6|12
1721750860000|2024-07-23 16:07:40|110327.2|110277.2|110326.2|110276.2|110327.4|110277.4|110326.2|110276.2|14
1721750870000|2024-07-23 16:07:50|110326.3|110276.3|110323.6|110273.6|110327|110277|110322.2|110272.2|16
1721750880000|2024-07-23 16:08:00|110323.7|110273.7|110323.9|110273.9|110323.9|110273.9|110321.3|110271.3|27
1721750890000|2024-07-23 16:08:10|110323.7|110273.7|110322.5|110272.5|110324.2|110274.2|110322.5|110272.5|14
1721750900000|2024-07-23 16:08:20|110318.2|110268.2|110295.9|110245.9|110318.2|110268.2|110294|110244|42
1721750910000|2024-07-23 16:08:30|110296.3|110246.3|110295.3|110245.3|110296.3|110246.3|110295.3|110245.3|6
1721750920000|2024-07-23 16:08:40|110295.1|110245.1|110294.1|110244.1|110295.3|110245.3|110294.1|110244.1|5
1721750930000|2024-07-23 16:08:50|110294|110244|110286.6|110236.6|110294|110244|110286|110236|15
1721750940000|2024-07-23 16:09:00|110286.8|110236.8|110287.2|110237.2|110287.3|110237.3|110286.8|110236.8|5
1721750950000|2024-07-23 16:09:10|110287.5|110237.5|110287.4|110237.4|110287.5|110237.5|110286.9|110236.9|5
1721750960000|2024-07-23 16:09:20|110289.7|110239.7|110290.8|110240.8|110290.8|110240.8|110289.4|110239.4|9
1721750970000|2024-07-23 16:09:30|110291.4|110241.4|110297.4|110247.4|110297.6|110247.6|110289.7|110239.7|19
1721750980000|2024-07-23 16:09:40|110297.6|110247.6|110299.4|110249.4|110301.1|110251.1|110297.3|110247.3|15
1721750990000|2024-07-23 16:09:50|110299.3|110249.3|110300.4|110250.4|110301.3|110251.3|110299|110249|15
1721751000000|2024-07-23 16:10:00|110298.4|110248.4|110301.3|110251.3|110301.5|110251.5|110297|110247|15
1721751010000|2024-07-23 16:10:10|110301.8|110251.8|110297.9|110247.9|110301.8|110251.8|110297.6|110247.6|10
1721751020000|2024-07-23 16:10:20|110297.8|110247.8|110299.2|110249.2|110300.2|110250.2|110297.8|110247.8|17
1721751030000|2024-07-23 16:10:30|110299.4|110249.4|110286.7|110236.7|110301.8|110251.8|110283.2|110233.2|45
1721751040000|2024-07-23 16:10:40|110287.1|110237.1|110275.7|110225.7|110287.1|110237.1|110275.5|110225.5|20
1721751050000|2024-07-23 16:10:50|110275.6|110225.6|110280.8|110230.8|110280.8|110230.8|110275.6|110225.6|13
1721751060000|2024-07-23 16:11:00|110280.7|110230.7|110282.5|110232.5|110282.5|110232.5|110280.2|110230.2|8
1721751070000|2024-07-23 16:11:10|110282.7|110232.7|110281.1|110231.1|110284.5|110234.5|110278.1|110228.1|16
1721751080000|2024-07-23 16:11:20|110281.2|110231.2|110285.5|110235.5|110285.9|110235.9|110280.4|110230.4|15
1721751090000|2024-07-23 16:11:30|110285.3|110235.3|110281.2|110231.2|110285.3|110235.3|110280.8|110230.8|14
1721751100000|2024-07-23 16:11:40|110281|110231|110282.3|110232.3|110282.3|110232.3|110281|110231|4
1721751110000|2024-07-23 16:11:50|110282.6|110232.6|110279.1|110229.1|110282.7|110232.7|110275.8|110225.8|22
1721751120000|2024-07-23 16:12:00|110277.2|110227.2|110278.7|110228.7|110279.5|110229.5|110274.8|110224.8|18
1721751130000|2024-07-23 16:12:10|110278.5|110228.5|110271|110221|110278.5|110228.5|110269.7|110219.7|13
1721751140000|2024-07-23 16:12:20|110271.2|110221.2|110270.5|110220.5|110272.5|110222.5|110270.2|110220.2|12
1721751150000|2024-07-23 16:12:30|110270.3|110220.3|110274.3|110224.3|110274.5|110224.5|110269.5|110219.5|16
1721751160000|2024-07-23 16:12:40|110274.2|110224.2|110274.2|110224.2|110274.4|110224.4|110272.7|110222.7|7
1721751170000|2024-07-23 16:12:50|110274.1|110224.1|110270.8|110220.8|110274.2|110224.2|110267.7|110217.7|20
1721751180000|2024-07-23 16:13:00|110270.7|110220.7|110272.6|110222.6|110272.6|110222.6|110270.3|110220.3|10
1721751190000|2024-07-23 16:13:10|110272.9|110222.9|110276.6|110226.6|110276.8|110226.8|110272.3|110222.3|13
1721751200000|2024-07-23 16:13:20|110275.8|110225.8|110276.2|110226.2|110276.4|110226.4|110274.3|110224.3|10
1721751210000|2024-07-23 16:13:30|110276|110226|110271.5|110221.5|110276.1|110226.1|110271.4|110221.4|12
1721751220000|2024-07-23 16:13:40|110272.2|110222.2|110267|110217|110273.6|110223.6|110267|110217|11
1721751230000|2024-07-23 16:13:50|110266.7|110216.7|110266.1|110216.1|110267.2|110217.2|110266.1|110216.1|8
1721751240000|2024-07-23 16:14:00|110265.6|110215.6|110259.1|110209.1|110266.5|110216.5|110259.1|110209.1|13
1721751250000|2024-07-23 16:14:10|110259.2|110209.2|110255.2|110205.2|110259.2|110209.2|110253.6|110203.6|18
1721751260000|2024-07-23 16:14:20|110254.9|110204.9|110252.8|110202.8|110254.9|110204.9|110251.9|110201.9|16
1721751270000|2024-07-23 16:14:30|110252|110202|110243.1|110193.1|110252.5|110202.5|110241.9|110191.9|30
1721751280000|2024-07-23 16:14:40|110243.4|110193.4|110245.4|110195.4|110247.3|110197.3|110243|110193|19
1721751290000|2024-07-23 16:14:50|110245.9|110195.9|110246.8|110196.8|110248.7|110198.7|110244.1|110194.1|30
1721751300000|2024-07-23 16:15:00|110246.7|110196.7|110247.5|110197.5|110247.5|110197.5|110246.6|110196.6|7
1721751310000|2024-07-23 16:15:10|110247.6|110197.6|110247.3|110197.3|110247.6|110197.6|110247.3|110197.3|5
1721751320000|2024-07-23 16:15:20|110246.5|110196.5|110238.3|110188.3|110249.5|110199.5|110238.3|110188.3|30
1721751330000|2024-07-23 16:15:30|110237.7|110187.7|110240.4|110190.4|110241.6|110191.6|110237.7|110187.7|29
1721751340000|2024-07-23 16:15:40|110241.2|110191.2|110238.9|110188.9|110241.2|110191.2|110238.3|110188.3|12
1721751350000|2024-07-23 16:15:50|110240.1|110190.1|110239.7|110189.7|110240.6|110190.6|110238.8|110188.8|17
1721751360000|2024-07-23 16:16:00|110238.8|110188.8|110242.7|110192.7|110243.6|110193.6|110238.5|110188.5|22
1721751370000|2024-07-23 16:16:10|110243.6|110193.6|110243.7|110193.7|110243.8|110193.8|110241.5|110191.5|12
1721751380000|2024-07-23 16:16:20|110242.3|110192.3|110244.2|110194.2|110247.3|110197.3|110242.2|110192.2|30
1721751390000|2024-07-23 16:16:30|110244|110194|110243.3|110193.3|110244.2|110194.2|110239|110189|18
1721751400000|2024-07-23 16:16:40|110244|110194|110258.3|110208.3|110259.4|110209.4|110243.4|110193.4|34
1721751410000|2024-07-23 16:16:50|110258.5|110208.5|110257.1|110207.1|110258.7|110208.7|110256.8|110206.8|12
1721751420000|2024-07-23 16:17:00|110257.6|110207.6|110261.6|110211.6|110263.3|110213.3|110256.7|110206.7|26
1721751430000|2024-07-23 16:17:10|110262.6|110212.6|110266.9|110216.9|110267.8|110217.8|110262.6|110212.6|21
1721751440000|2024-07-23 16:17:20|110266.7|110216.7|110267.8|110217.8|110268.3|110218.3|110266.7|110216.7|11
1721751450000|2024-07-23 16:17:30|110267.9|110217.9|110256.1|110206.1|110267.9|110217.9|110256.1|110206.1|24
1721751460000|2024-07-23 16:17:40|110255.2|110205.2|110248.9|110198.9|110255.2|110205.2|110248.9|110198.9|22
1721751470000|2024-07-23 16:17:50|110251|110201|110255.9|110205.9|110256.1|110206.1|110251|110201|15
1721751480000|2024-07-23 16:18:00|110255.7|110205.7|110259.1|110209.1|110259.5|110209.5|110255.6|110205.6|11
1721751490000|2024-07-23 16:18:10|110258.6|110208.6|110256.8|110206.8|110258.6|110208.6|110255.9|110205.9|14
1721751500000|2024-07-23 16:18:20|110257.1|110207.1|110298.1|110248.1|110298.1|110248.1|110257.1|110207.1|29
1721751510000|2024-07-23 16:18:30|110297.4|110247.4|110303.9|110253.9|110308.3|110258.3|110296.5|110246.5|56
1721751520000|2024-07-23 16:18:40|110304.8|110254.8|110299.4|110249.4|110305.5|110255.5|110296.8|110246.8|43
1721751530000|2024-07-23 16:18:50|110299.9|110249.9|110299.4|110249.4|110301.1|110251.1|110298.7|110248.7|10
1721751540000|2024-07-23 16:19:00|110300|110250|110304.5|110254.5|110306.3|110256.3|110299.3|110249.3|31
1721751550000|2024-07-23 16:19:10|110304.6|110254.6|110302.4|110252.4|110308.8|110258.8|110302|110252|49
1721751560000|2024-07-23 16:19:20|110302|110252|110302|110252|110304.9|110254.9|110298.7|110248.7|54
1721751570000|2024-07-23 16:19:30|110302.5|110252.5|110301.4|110251.4|110302.6|110252.6|110299.8|110249.8|40
1721751580000|2024-07-23 16:19:40|110301.3|110251.3|110300.2|110250.2|110302.6|110252.6|110299|110249|50
1721751590000|2024-07-23 16:19:50|110300|110250|110299.9|110249.9|110301.3|110251.3|110299.4|110249.4|34
1721751600000|2024-07-23 16:20:00|110300.1|110250.1|110304.1|110254.1|110308|110258|110299.9|110249.9|57
1721751610000|2024-07-23 16:20:10|110303.3|110253.3|110305.9|110255.9|110307|110257|110302.9|110252.9|20
1721751620000|2024-07-23 16:20:20|110305.7|110255.7|110305.4|110255.4|110308.5|110258.5|110300.2|110250.2|27
1721751630000|2024-07-23 16:20:30|110303.3|110253.3|110302.6|110252.6|110304.8|110254.8|110300.3|110250.3|34
1721751640000|2024-07-23 16:20:40|110303.9|110253.9|110305.7|110255.7|110306|110256|110299.1|110249.1|32
1721751650000|2024-07-23 16:20:50|110307.9|110257.9|110302.5|110252.5|110310.1|110260.1|110302.5|110252.5|21
1721751660000|2024-07-23 16:21:00|110302.3|110252.3|110301.8|110251.8|110304.6|110254.6|110299.4|110249.4|29
1721751670000|2024-07-23 16:21:10|110300.2|110250.2|110294|110244|110302.9|110252.9|110294|110244|48
1721751680000|2024-07-23 16:21:20|110295|110245|110298|110248|110298|110248|110293.2|110243.2|51
1721751690000|2024-07-23 16:21:30|110297.3|110247.3|110299.9|110249.9|110300.2|110250.2|110296.9|110246.9|32
1721751700000|2024-07-23 16:21:40|110299.3|110249.3|110301|110251|110301.2|110251.2|110299.2|110249.2|26
1721751710000|2024-07-23 16:21:50|110301.1|110251.1|110303.6|110253.6|110303.8|110253.8|110300|110250|37
1721751720000|2024-07-23 16:22:00|110304.8|110254.8|110306.8|110256.8|110307.8|110257.8|110304.2|110254.2|36
1721751730000|2024-07-23 16:22:10|110307.3|110257.3|110303.9|110253.9|110313|110263|110303.1|110253.1|49
1721751740000|2024-07-23 16:22:20|110303.3|110253.3|110311.3|110261.3|110314.1|110264.1|110303.3|110253.3|51
1721751750000|2024-07-23 16:22:30|110311.8|110261.8|110309.9|110259.9|110312.5|110262.5|110309|110259|33
1721751760000|2024-07-23 16:22:40|110310.8|110260.8|110317.6|110267.6|110318.3|110268.3|110310.8|110260.8|35
1721751770000|2024-07-23 16:22:50|110318.3|110268.3|110319|110269|110320.8|110270.8|110314.3|110264.3|41
1721751780000|2024-07-23 16:23:00|110317.3|110267.3|110310.2|110260.2|110323|110273|110309.5|110259.5|34
1721751790000|2024-07-23 16:23:10|110311.8|110261.8|110314.7|110264.7|110314.8|110264.8|110311.8|110261.8|11
1721751800000|2024-07-23 16:23:20|110313.6|110263.6|110311.9|110261.9|110313.6|110263.6|110311.4|110261.4|12
1721751810000|2024-07-23 16:23:30|110312.2|110262.2|110311.2|110261.2|110313.4|110263.4|110309.7|110259.7|22
1721751820000|2024-07-23 16:23:40|110311.3|110261.3|110312.1|110262.1|110314|110264|110310.7|110260.7|17
1721751830000|2024-07-23 16:23:50|110311.2|110261.2|110320|110270|110322.1|110272.1|110310.8|110260.8|30
1721751840000|2024-07-23 16:24:00|110319.4|110269.4|110318.2|110268.2|110319.4|110269.4|110315.5|110265.5|14
1721751850000|2024-07-23 16:24:10|110316.9|110266.9|110315.5|110265.5|110317.5|110267.5|110315|110265|20
1721751860000|2024-07-23 16:24:20|110317.6|110267.6|110320.1|110270.1|110322.4|110272.4|110317.6|110267.6|23
1721751870000|2024-07-23 16:24:30|110320.3|110270.3|110319.7|110269.7|110320.6|110270.6|110318.1|110268.1|10
1721751880000|2024-07-23 16:24:40|110319|110269|110313.9|110263.9|110319|110269|110312.2|110262.2|11
1721751890000|2024-07-23 16:24:50|110313.8|110263.8|110312.6|110262.6|110314.3|110264.3|110311.6|110261.6|20
1721751900000|2024-07-23 16:25:00|110313.1|110263.1|110318|110268|110320.5|110270.5|110313.1|110263.1|21
1721751910000|2024-07-23 16:25:10|110317.8|110267.8|110318.6|110268.6|110320.5|110270.5|110316.9|110266.9|25
1721751920000|2024-07-23 16:25:20|110319.2|110269.2|110320.5|110270.5|110320.5|110270.5|110319.2|110269.2|4
1721751930000|2024-07-23 16:25:30|110320.3|110270.3|110326.6|110276.6|110329.2|110279.2|110320.3|110270.3|25
1721751940000|2024-07-23 16:25:40|110327.1|110277.1|110340.2|110290.2|110340.3|110290.3|110327.1|110277.1|27
1721751950000|2024-07-23 16:25:50|110340|110290|110339.5|110289.5|110340.7|110290.7|110339.5|110289.5|6
1721751960000|2024-07-23 16:26:00|110340.3|110290.3|110347.1|110297.1|110347.5|110297.5|110340.3|110290.3|20
1721751970000|2024-07-23 16:26:10|110346|110296|110342.9|110292.9|110346|110296|110342.9|110292.9|26
1721751980000|2024-07-23 16:26:20|110343.1|110293.1|110342.7|110292.7|110343.2|110293.2|110342.2|110292.2|11
1721751990000|2024-07-23 16:26:30|110342|110292|110339.6|110289.6|110342|110292|110339|110289|10
1721752000000|2024-07-23 16:26:40|110339.8|110289.8|110341.1|110291.1|110341.1|110291.1|110339.4|110289.4|8
1721752010000|2024-07-23 16:26:50|110340.7|110290.7|110338.1|110288.1|110340.7|110290.7|110337.9|110287.9|9
1721752020000|2024-07-23 16:27:00|110337.3|110287.3|110336.4|110286.4|110337.3|110287.3|110336.2|110286.2|10
1721752030000|2024-07-23 16:27:10|110337.1|110287.1|110337.9|110287.9|110337.9|110287.9|110337|110287|11
1721752040000|2024-07-23 16:27:20|110338|110288|110333.4|110283.4|110338.3|110288.3|110333.4|110283.4|13
1721752050000|2024-07-23 16:27:30|110333.9|110283.9|110337.6|110287.6|110337.6|110287.6|110333.9|110283.9|14
1721752060000|2024-07-23 16:27:40|110337.3|110287.3|110344.1|110294.1|110344.1|110294.1|110336.7|110286.7|31
1721752070000|2024-07-23 16:27:50|110343.5|110293.5|110349.6|110299.6|110349.6|110299.6|110340.8|110290.8|54
1721752080000|2024-07-23 16:28:00|110349.8|110299.8|110359.7|110309.7|110362.9|110312.9|110349|110299|59
1721752090000|2024-07-23 16:28:10|110359.9|110309.9|110364.2|110314.2|110364.2|110314.2|110359.9|110309.9|22
1721752100000|2024-07-23 16:28:20|110364.4|110314.4|110378.8|110328.8|110378.8|110328.8|110364.4|110314.4|37
1721752110000|2024-07-23 16:28:30|110379.7|110329.7|110380.6|110330.6|110382.1|110332.1|110379.4|110329.4|21
1721752120000|2024-07-23 16:28:40|110381.2|110331.2|110380.1|110330.1|110381.7|110331.7|110379.7|110329.7|32
1721752130000|2024-07-23 16:28:50|110380.2|110330.2|110380.7|110330.7|110381.4|110331.4|110376.4|110326.4|58
1721752140000|2024-07-23 16:29:00|110380.4|110330.4|110376.7|110326.7|110381.3|110331.3|110374.9|110324.9|23
1721752150000|2024-07-23 16:29:10|110376.2|110326.2|110376.7|110326.7|110377.1|110327.1|110376.2|110326.2|4
1721752160000|2024-07-23 16:29:20|110376.5|110326.5|110376.7|110326.7|110377.1|110327.1|110376.5|110326.5|4
1721752170000|2024-07-23 16:29:30|110376.6|110326.6|110376.3|110326.3|110376.6|110326.6|110375.9|110325.9|6
1721752180000|2024-07-23 16:29:40|110376.2|110326.2|110365.6|110315.6|110376.3|110326.3|110364.4|110314.4|20
1721752190000|2024-07-23 16:29:50|110365.2|110315.2|110355.3|110305.3|110365.2|110315.2|110355.3|110305.3|34
1721752200000|2024-07-23 16:30:00|110356.2|110306.2|110361.9|110311.9|110363|110313|110356.2|110306.2|35
1721752210000|2024-07-23 16:30:10|110361.7|110311.7|110358.5|110308.5|110363.7|110313.7|110358.5|110308.5|23
1721752220000|2024-07-23 16:30:20|110358.4|110308.4|110359.5|110309.5|110360.2|110310.2|110356.8|110306.8|25
1721752230000|2024-07-23 16:30:30|110359|110309|110362.1|110312.1|110362.1|110312.1|110354.9|110304.9|24
1721752240000|2024-07-23 16:30:40|110362.2|110312.2|110389.8|110339.8|110389.8|110339.8|110362.1|110312.1|36
1721752250000|2024-07-23 16:30:50|110389.6|110339.6|110391.2|110341.2|110393|110343|110389.1|110339.1|32
1721752260000|2024-07-23 16:31:00|110391|110341|110370|110320|110391.4|110341.4|110369.4|110319.4|39
1721752270000|2024-07-23 16:31:10|110369.6|110319.6|110358.6|110308.6|110369.6|110319.6|110357.3|110307.3|53
1721752280000|2024-07-23 16:31:20|110358.3|110308.3|110350.2|110300.2|110358.4|110308.4|110348.9|110298.9|39
1721752290000|2024-07-23 16:31:30|110349.9|110299.9|110352.4|110302.4|110352.5|110302.5|110349.8|110299.8|18
1721752300000|2024-07-23 16:31:40|110352.3|110302.3|110340.7|110290.7|110354.9|110304.9|110335.6|110285.6|25
1721752310000|2024-07-23 16:31:50|110340.3|110290.3|110331.7|110281.7|110340.6|110290.6|110329.3|110279.3|54
1721752320000|2024-07-23 16:32:00|110332|110282|110325.3|110275.3|110333.1|110283.1|110309|110259|59
1721752330000|2024-07-23 16:32:10|110325.5|110275.5|110326.4|110276.4|110327.7|110277.7|110318.3|110268.3|50
1721752340000|2024-07-23 16:32:20|110325.1|110275.1|110317.4|110267.4|110326.4|110276.4|110315.3|110265.3|56
1721752350000|2024-07-23 16:32:30|110317.3|110267.3|110322.2|110272.2|110324.3|110274.3|110316.4|110266.4|56
1721752360000|2024-07-23 16:32:40|110322.5|110272.5|110306.2|110256.2|110322.5|110272.5|110306.2|110256.2|57
1721752370000|2024-07-23 16:32:50|110307.1|110257.1|110302.4|110252.4|110308|110258|110300.7|110250.7|48
1721752380000|2024-07-23 16:33:00|110302.5|110252.5|110303.4|110253.4|110308.5|110258.5|110300.5|110250.5|38
1721752390000|2024-07-23 16:33:10|110303.7|110253.7|110318.1|110268.1|110318.4|110268.4|110303.6|110253.6|42
1721752400000|2024-07-23 16:33:20|110317.7|110267.7|110322.5|110272.5|110324.6|110274.6|110314|110264|43
1721752410000|2024-07-23 16:33:30|110323.8|110273.8|110328.6|110278.6|110329.4|110279.4|110322|110272|65
1721752420000|2024-07-23 16:33:40|110325.2|110275.2|110327.9|110277.9|110331.8|110281.8|110325.2|110275.2|53
1721752430000|2024-07-23 16:33:50|110328.8|110278.8|110321.3|110271.3|110331.1|110281.1|110318.9|110268.9|59
1721752440000|2024-07-23 16:34:00|110319.2|110269.2|110323.8|110273.8|110324.5|110274.5|110319.1|110269.1|59
1721752450000|2024-07-23 16:34:10|110324.1|110274.1|110326.9|110276.9|110329.9|110279.9|110320|110270|41
1721752460000|2024-07-23 16:34:20|110326.7|110276.7|110327.2|110277.2|110328.6|110278.6|110324.6|110274.6|27
1721752470000|2024-07-23 16:34:30|110325.2|110275.2|110329.6|110279.6|110330.3|110280.3|110325.2|110275.2|37
1721752480000|2024-07-23 16:34:40|110328.5|110278.5|110328.1|110278.1|110337.9|110287.9|110326|110276|68
1721752490000|2024-07-23 16:34:50|110327.2|110277.2|110334.8|110284.8|110334.8|110284.8|110325.6|110275.6|46
1721752500000|2024-07-23 16:35:00|110334.1|110284.1|110326.7|110276.7|110334.1|110284.1|110326.7|110276.7|40
1721752510000|2024-07-23 16:35:10|110327.7|110277.7|110319.6|110269.6|110327.7|110277.7|110318.1|110268.1|34
1721752520000|2024-07-23 16:35:20|110319.3|110269.3|110316.9|110266.9|110321.5|110271.5|110316.2|110266.2|40
1721752530000|2024-07-23 16:35:30|110316.2|110266.2|110317.2|110267.2|110318|110268|110316.2|110266.2|20
1721752540000|2024-07-23 16:35:40|110316.6|110266.6|110315.6|110265.6|110318.6|110268.6|110315.6|110265.6|36
1721752550000|2024-07-23 16:35:50|110315|110265|110314.1|110264.1|110317|110267|110312.2|110262.2|32
1721752560000|2024-07-23 16:36:00|110314.2|110264.2|110318.4|110268.4|110318.7|110268.7|110314.2|110264.2|24
1721752570000|2024-07-23 16:36:10|110318.5|110268.5|110317.8|110267.8|110318.9|110268.9|110317.4|110267.4|9
1721752580000|2024-07-23 16:36:20|110317.7|110267.7|110319.9|110269.9|110320.1|110270.1|110317.7|110267.7|27
1721752590000|2024-07-23 16:36:30|110319.4|110269.4|110318.6|110268.6|110319.4|110269.4|110315.9|110265.9|15
1721752600000|2024-07-23 16:36:40|110318.5|110268.5|110320.3|110270.3|110320.9|110270.9|110318.2|110268.2|17
1721752610000|2024-07-23 16:36:50|110319.7|110269.7|110319.6|110269.6|110320.3|110270.3|110319.6|110269.6|10
1721752620000|2024-07-23 16:37:00|110318.9|110268.9|110317.1|110267.1|110319.6|110269.6|110316.3|110266.3|17
1721752630000|2024-07-23 16:37:10|110316.5|110266.5|110315.5|110265.5|110316.9|110266.9|110315.5|110265.5|9
1721752640000|2024-07-23 16:37:20|110314.9|110264.9|110315.5|110265.5|110316|110266|110314.5|110264.5|8
1721752650000|2024-07-23 16:37:30|110316.1|110266.1|110320.6|110270.6|110320.6|110270.6|110315.7|110265.7|18
1721752660000|2024-07-23 16:37:40|110321.3|110271.3|110319.2|110269.2|110321.3|110271.3|110319.2|110269.2|12
1721752670000|2024-07-23 16:37:50|110319.4|110269.4|110319.6|110269.6|110320.6|110270.6|110317.7|110267.7|33
1721752680000|2024-07-23 16:38:00|110318.8|110268.8|110318.9|110268.9|110320.6|110270.6|110318.1|110268.1|32
1721752690000|2024-07-23 16:38:10|110319.2|110269.2|110315.4|110265.4|110320.3|110270.3|110315.4|110265.4|33
1721752700000|2024-07-23 16:38:20|110315.2|110265.2|110314.6|110264.6|110316.8|110266.8|110312.6|110262.6|21
1721752710000|2024-07-23 16:38:30|110314.9|110264.9|110315|110265|110317.8|110267.8|110313.6|110263.6|34
1721752720000|2024-07-23 16:38:40|110314.5|110264.5|110313.8|110263.8|110315.4|110265.4|110312.6|110262.6|28
1721752730000|2024-07-23 16:38:50|110314.4|110264.4|110323.9|110273.9|110324.7|110274.7|110313.6|110263.6|33
1721752740000|2024-07-23 16:39:00|110324.1|110274.1|110326.3|110276.3|110328|110278|110324.1|110274.1|36
1721752750000|2024-07-23 16:39:10|110325.7|110275.7|110330.7|110280.7|110330.7|110280.7|110324|110274|39
1721752760000|2024-07-23 16:39:20|110330.5|110280.5|110325.3|110275.3|110331.9|110281.9|110324.6|110274.6|38
1721752770000|2024-07-23 16:39:30|110325.4|110275.4|110328.1|110278.1|110333.4|110283.4|110325.1|110275.1|41
1721752780000|2024-07-23 16:39:40|110328.6|110278.6|110330.5|110280.5|110330.9|110280.9|110328.4|110278.4|18
1721752790000|2024-07-23 16:39:50|110330.4|110280.4|110332.2|110282.2|110332.3|110282.3|110326.7|110276.7|17
1721752800000|2024-07-23 16:40:00|110332.5|110282.5|110325.2|110275.2|110332.5|110282.5|110325.2|110275.2|45
1721752810000|2024-07-23 16:40:10|110325.5|110275.5|110327.9|110277.9|110330.1|110280.1|110325.5|110275.5|34
1721752820000|2024-07-23 16:40:20|110328.3|110278.3|110329.3|110279.3|110334.3|110284.3|110326.9|110276.9|42
1721752830000|2024-07-23 16:40:30|110329.4|110279.4|110330.4|110280.4|110330.4|110280.4|110328.7|110278.7|13
1721752840000|2024-07-23 16:40:40|110330.1|110280.1|110330.5|110280.5|110331.8|110281.8|110329|110279|25
1721752850000|2024-07-23 16:40:50|110330|110280|110319.7|110269.7|110330|110280|110318.2|110268.2|49
1721752860000|2024-07-23 16:41:00|110319.2|110269.2|110309.9|110259.9|110320.2|110270.2|110309.4|110259.4|39
1721752870000|2024-07-23 16:41:10|110309.7|110259.7|110307|110257|110310.4|110260.4|110306.8|110256.8|33
1721752880000|2024-07-23 16:41:20|110307.3|110257.3|110307|110257|110317.8|110267.8|110306|110256|30
1721752890000|2024-07-23 16:41:30|110307.2|110257.2|110302.8|110252.8|110307.6|110257.6|110302.4|110252.4|44
1721752900000|2024-07-23 16:41:40|110303.1|110253.1|110311.6|110261.6|110311.9|110261.9|110300.4|110250.4|50
1721752910000|2024-07-23 16:41:50|110311.1|110261.1|110302.5|110252.5|110312.2|110262.2|110301.9|110251.9|30
1721752920000|2024-07-23 16:42:00|110303|110253|110304.2|110254.2|110306.7|110256.7|110303|110253|22
1721752930000|2024-07-23 16:42:10|110304|110254|110300.1|110250.1|110304.2|110254.2|110298.6|110248.6|23
1721752940000|2024-07-23 16:42:20|110299.7|110249.7|110300.4|110250.4|110305.4|110255.4|110299.7|110249.7|19
1721752950000|2024-07-23 16:42:30|110300.3|110250.3|110300.1|110250.1|110301.2|110251.2|110299.9|110249.9|13
1721752960000|2024-07-23 16:42:40|110300.7|110250.7|110292|110242|110301|110251|110291.6|110241.6|24
1721752970000|2024-07-23 16:42:50|110292.5|110242.5|110291.4|110241.4|110292.5|110242.5|110289.8|110239.8|17
1721752980000|2024-07-23 16:43:00|110290.4|110240.4|110293.5|110243.5|110293.5|110243.5|110290.2|110240.2|11
1721752990000|2024-07-23 16:43:10|110293.9|110243.9|110295.4|110245.4|110303.7|110253.7|110293.7|110243.7|31
1721753000000|2024-07-23 16:43:20|110295|110245|110296|110246|110297.2|110247.2|110295|110245|10
1721753010000|2024-07-23 16:43:30|110296.2|110246.2|110295.8|110245.8|110297.1|110247.1|110295.7|110245.7|12
1721753020000|2024-07-23 16:43:40|110295.3|110245.3|110294.7|110244.7|110295.3|110245.3|110294.6|110244.6|6
1721753030000|2024-07-23 16:43:50|110295.3|110245.3|110296.3|110246.3|110296.3|110246.3|110294.8|110244.8|5
1721753040000|2024-07-23 16:44:00|110296.1|110246.1|110304.1|110254.1|110304.1|110254.1|110296.1|110246.1|19
1721753050000|2024-07-23 16:44:10|110303.9|110253.9|110305.6|110255.6|110307.7|110257.7|110303.4|110253.4|35
1721753060000|2024-07-23 16:44:20|110306.3|110256.3|110301|110251|110306.9|110256.9|110300.7|110250.7|21
1721753070000|2024-07-23 16:44:30|110301.2|110251.2|110297.8|110247.8|110302.7|110252.7|110297.2|110247.2|20
1721753080000|2024-07-23 16:44:40|110297.9|110247.9|110298.7|110248.7|110299.6|110249.6|110297.4|110247.4|11
1721753090000|2024-07-23 16:44:50|110298.2|110248.2|110297.4|110247.4|110298.3|110248.3|110296.9|110246.9|12
1721753100000|2024-07-23 16:45:00|110297.9|110247.9|110298.3|110248.3|110299.3|110249.3|110297.6|110247.6|14
1721753110000|2024-07-23 16:45:10|110298.6|110248.6|110251.3|110201.3|110298.6|110248.6|110236.7|110186.7|12
1721753120000|2024-07-23 16:45:20|110251.4|110201.4|110248.5|110198.5|110252.5|110202.5|110248.5|110198.5|17
1721753130000|2024-07-23 16:45:30|110248.9|110198.9|110252.6|110202.6|110253|110203|110247.5|110197.5|16
1721753140000|2024-07-23 16:45:40|110254.2|110204.2|110263.2|110213.2|110266.8|110216.8|110254.2|110204.2|41
1721753150000|2024-07-23 16:45:50|110263.4|110213.4|110264.4|110214.4|110265|110215|110263.4|110213.4|11
1721753160000|2024-07-23 16:46:00|110265.1|110215.1|110264.5|110214.5|110265.1|110215.1|110264.3|110214.3|16
1721753170000|2024-07-23 16:46:10|110264.4|110214.4|110276.5|110226.5|110278.4|110228.4|110264.4|110214.4|26
1721753180000|2024-07-23 16:46:20|110276.4|110226.4|110280.9|110230.9|110281.1|110231.1|110275.7|110225.7|16
1721753190000|2024-07-23 16:46:30|110280.6|110230.6|110275.9|110225.9|110282|110232|110275.7|110225.7|15
1721753200000|2024-07-23 16:46:40|110276|110226|110278|110228|110280.9|110230.9|110276|110226|20
1721753210000|2024-07-23 16:46:50|110278.1|110228.1|110276.4|110226.4|110278.3|110228.3|110275.2|110225.2|18
1721753220000|2024-07-23 16:47:00|110276.5|110226.5|110280.6|110230.6|110281.3|110231.3|110275|110225|28
1721753230000|2024-07-23 16:47:10|110280|110230|110278.8|110228.8|110280|110230|110277.3|110227.3|24
1721753240000|2024-07-23 16:47:20|110277.6|110227.6|110274.4|110224.4|110277.6|110227.6|110273.7|110223.7|12
1721753250000|2024-07-23 16:47:30|110273.7|110223.7|110271.8|110221.8|110273.7|110223.7|110271.2|110221.2|7
1721753260000|2024-07-23 16:47:40|110273.1|110223.1|110273|110223|110273.4|110223.4|110271|110221|35
1721753270000|2024-07-23 16:47:50|110273.1|110223.1|110245|110195|110273.1|110223.1|110242.5|110192.5|22
1721753280000|2024-07-23 16:48:00|110245.4|110195.4|110254.7|110204.7|110260.2|110210.2|110245.4|110195.4|50
1721753290000|2024-07-23 16:48:10|110255.9|110205.9|110255.3|110205.3|110257.1|110207.1|110254|110204|10
1721753300000|2024-07-23 16:48:20|110257.2|110207.2|110243.8|110193.8|110257.5|110207.5|110241.7|110191.7|28
1721753310000|2024-07-23 16:48:30|110241.7|110191.7|110241.6|110191.6|110241.7|110191.7|110239.4|110189.4|13
1721753320000|2024-07-23 16:48:40|110241.2|110191.2|110248.6|110198.6|110249.4|110199.4|110241.2|110191.2|16
1721753330000|2024-07-23 16:48:50|110248.8|110198.8|110250.2|110200.2|110250.2|110200.2|110248.2|110198.2|17
1721753340000|2024-07-23 16:49:00|110250.9|110200.9|110256|110206|110257.5|110207.5|110249.9|110199.9|16
1721753350000|2024-07-23 16:49:10|110256.1|110206.1|110258.3|110208.3|110258.8|110208.8|110256.1|110206.1|14
1721753360000|2024-07-23 16:49:20|110258.8|110208.8|110265|110215|110266|110216|110258.3|110208.3|28
1721753370000|2024-07-23 16:49:30|110265.1|110215.1|110267.4|110217.4|110267.8|110217.8|110265.1|110215.1|14
1721753380000|2024-07-23 16:49:40|110266.9|110216.9|110267.5|110217.5|110268|110218|110266.9|110216.9|9
1721753390000|2024-07-23 16:49:50|110268.1|110218.1|110265|110215|110268.8|110218.8|110264.5|110214.5|18
1721753400000|2024-07-23 16:50:00|110265.6|110215.6|110268|110218|110268|110218|110264.9|110214.9|7
1721753410000|2024-07-23 16:50:10|110268.2|110218.2|110270|110220|110270|110220|110267.9|110217.9|13
1721753420000|2024-07-23 16:50:20|110270.4|110220.4|110272.7|110222.7|110272.9|110222.9|110270.4|110220.4|12
1721753430000|2024-07-23 16:50:30|110272|110222|110272.8|110222.8|110273.8|110223.8|110272|110222|12
1721753440000|2024-07-23 16:50:40|110272.5|110222.5|110272.9|110222.9|110272.9|110222.9|110272.5|110222.5|3
1721753450000|2024-07-23 16:50:50|110272.8|110222.8|110269.1|110219.1|110273.2|110223.2|110268.8|110218.8|11
1721753460000|2024-07-23 16:51:00|110268.8|110218.8|110267.8|110217.8|110269.4|110219.4|110267.8|110217.8|10
1721753470000|2024-07-23 16:51:10|110266.4|110216.4|110267.7|110217.7|110267.7|110217.7|110265.9|110215.9|9
1721753480000|2024-07-23 16:51:20|110267.8|110217.8|110272.7|110222.7|110272.7|110222.7|110267.3|110217.3|11
1721753490000|2024-07-23 16:51:30|110272.3|110222.3|110273.2|110223.2|110274.1|110224.1|110272.3|110222.3|21
1721753500000|2024-07-23 16:51:40|110272.6|110222.6|110276.6|110226.6|110276.8|110226.8|110272.6|110222.6|17
1721753510000|2024-07-23 16:51:50|110276.5|110226.5|110275|110225|110276.5|110226.5|110274.7|110224.7|12
1721753520000|2024-07-23 16:52:00|110275.5|110225.5|110276.1|110226.1|110277|110227|110274.5|110224.5|25
1721753530000|2024-07-23 16:52:10|110276.2|110226.2|110274.8|110224.8|110277.4|110227.4|110274.5|110224.5|15
1721753540000|2024-07-23 16:52:20|110275.1|110225.1|110276.5|110226.5|110277.2|110227.2|110275|110225|12
1721753550000|2024-07-23 16:52:30|110276.8|110226.8|110277.9|110227.9|110277.9|110227.9|110276.8|110226.8|7
1721753560000|2024-07-23 16:52:40|110278.3|110228.3|110280|110230|110280|110230|110277.7|110227.7|16
1721753570000|2024-07-23 16:52:50|110281.4|110231.4|110283.7|110233.7|110283.7|110233.7|110280.9|110230.9|12
1721753580000|2024-07-23 16:53:00|110283.9|110233.9|110283.9|110233.9|110283.9|110233.9|110283.8|110233.8|3
1721753590000|2024-07-23 16:53:10|110284.4|110234.4|110284.4|110234.4|110284.5|110234.5|110284.2|110234.2|7
1721753600000|2024-07-23 16:53:20|110284.6|110234.6|110283.8|110233.8|110284.6|110234.6|110283.8|110233.8|5
1721753610000|2024-07-23 16:53:30|110284.3|110234.3|110284.8|110234.8|110287.1|110237.1|110284|110234|17
1721753620000|2024-07-23 16:53:40|110285.3|110235.3|110284.9|110234.9|110285.9|110235.9|110284.2|110234.2|12
1721753630000|2024-07-23 16:53:50|110284.5|110234.5|110284.9|110234.9|110284.9|110234.9|110284.3|110234.3|10
1721753640000|2024-07-23 16:54:00|110285.2|110235.2|110263|110213|110287|110237|110258.2|110208.2|32
1721753650000|2024-07-23 16:54:10|110263.3|110213.3|110258.2|110208.2|110263.3|110213.3|110258|110208|13
1721753660000|2024-07-23 16:54:20|110257.7|110207.7|110238.3|110188.3|110257.7|110207.7|110231.2|110181.2|17
1721753670000|2024-07-23 16:54:30|110238.5|110188.5|110238.3|110188.3|110239.4|110189.4|110238.3|110188.3|5
1721753680000|2024-07-23 16:54:40|110238.2|110188.2|110237|110187|110238.3|110188.3|110237|110187|6
1721753690000|2024-07-23 16:54:50|110235.6|110185.6|110233.7|110183.7|110236|110186|110232.6|110182.6|16
1721753700000|2024-07-23 16:55:00|110233.6|110183.6|110241|110191|110241.1|110191.1|110232.8|110182.8|26
1721753710000|2024-07-23 16:55:10|110240.8|110190.8|110246.3|110196.3|110246.3|110196.3|110240.6|110190.6|23
1721753720000|2024-07-23 16:55:20|110246.4|110196.4|110257.5|110207.5|110259|110209|110246.2|110196.2|29
1721753730000|2024-07-23 16:55:30|110257.7|110207.7|110256.5|110206.5|110259.4|110209.4|110256.5|110206.5|9
1721753740000|2024-07-23 16:55:40|110256.3|110206.3|110254.6|110204.6|110258.3|110208.3|110253.9|110203.9|25
1721753750000|2024-07-23 16:55:50|110254.7|110204.7|110257.7|110207.7|110257.7|110207.7|110254.3|110204.3|14
1721753760000|2024-07-23 16:56:00|110257.6|110207.6|110261.1|110211.1|110262.5|110212.5|110254.6|110204.6|23
1721753770000|2024-07-23 16:56:10|110261.3|110211.3|110268.8|110218.8|110269.3|110219.3|110261.3|110211.3|28
1721753780000|2024-07-23 16:56:20|110268.9|110218.9|110269.2|110219.2|110269.2|110219.2|110268.9|110218.9|2
1721753790000|2024-07-23 16:56:30|110268.6|110218.6|110269.8|110219.8|110271|110221|110267.3|110217.3|22
1721753800000|2024-07-23 16:56:40|110269.6|110219.6|110262.8|110212.8|110269.9|110219.9|110260.8|110210.8|23
1721753810000|2024-07-23 16:56:50|110261.4|110211.4|110271.8|110221.8|110271.8|110221.8|110260.5|110210.5|34
1721753820000|2024-07-23 16:57:00|110272.1|110222.1|110278.7|110228.7|110283.5|110233.5|110272.1|110222.1|50
1721753830000|2024-07-23 16:57:10|110278.6|110228.6|110265.8|110215.8|110278.9|110228.9|110265.3|110215.3|47
1721753840000|2024-07-23 16:57:20|110265.5|110215.5|110276.7|110226.7|110276.7|110226.7|110265.5|110215.5|30
1721753850000|2024-07-23 16:57:30|110276.3|110226.3|110279.2|110229.2|110279.3|110229.3|110276.3|110226.3|23
1721753860000|2024-07-23 16:57:40|110278.7|110228.7|110277.3|110227.3|110279.3|110229.3|110277.3|110227.3|21
1721753870000|2024-07-23 16:57:50|110276.8|110226.8|110270|110220|110276.8|110226.8|110268.5|110218.5|29
1721753880000|2024-07-23 16:58:00|110270.3|110220.3|110271.9|110221.9|110273.7|110223.7|110269.8|110219.8|15
1721753890000|2024-07-23 16:58:10|110271.8|110221.8|110266.8|110216.8|110271.8|110221.8|110266.1|110216.1|15
1721753900000|2024-07-23 16:58:20|110266|110216|110266.4|110216.4|110268.5|110218.5|110264.3|110214.3|25
1721753910000|2024-07-23 16:58:30|110268.4|110218.4|110281|110231|110281|110231|110268.4|110218.4|20
1721753920000|2024-07-23 16:58:40|110281.2|110231.2|110280.7|110230.7|110282.3|110232.3|110280.1|110230.1|15
1721753930000|2024-07-23 16:58:50|110281|110231|110281.9|110231.9|110282|110232|110278.7|110228.7|18
1721753940000|2024-07-23 16:59:00|110280.8|110230.8|110278.1|110228.1|110280.8|110230.8|110277.4|110227.4|21
1721753950000|2024-07-23 16:59:10|110279.1|110229.1|110280.2|110230.2|110281.3|110231.3|110279|110229|18
1721753960000|2024-07-23 16:59:20|110280.1|110230.1|110271.1|110221.1|110280.1|110230.1|110271.1|110221.1|20
1721753970000|2024-07-23 16:59:30|110271|110221|110272.4|110222.4|110272.4|110222.4|110268.6|110218.6|15
1721753980000|2024-07-23 16:59:40|110272.9|110222.9|110277.5|110227.5|110277.9|110227.9|110272.9|110222.9|9
1721753990000|2024-07-23 16:59:50|110277.6|110227.6|110279.4|110229.4|110281.5|110231.5|110277.6|110227.6|19
1721754000000|2024-07-23 17:00:00|110280|110230|110290.6|110240.6|110293.1|110243.1|110279.7|110229.7|23
1721754010000|2024-07-23 17:00:10|110291.6|110241.6|110290.5|110240.5|110296.1|110246.1|110290.5|110240.5|29
1721754020000|2024-07-23 17:00:20|110290.3|110240.3|110289.4|110239.4|110292.3|110242.3|110286.8|110236.8|26
1721754030000|2024-07-23 17:00:30|110288.6|110238.6|110287.3|110237.3|110288.6|110238.6|110285.5|110235.5|28
1721754040000|2024-07-23 17:00:40|110286.9|110236.9|110286.3|110236.3|110286.9|110236.9|110286.3|110236.3|9
1721754050000|2024-07-23 17:00:50|110286.8|110236.8|110279.7|110229.7|110287.1|110237.1|110279.7|110229.7|11
1721754060000|2024-07-23 17:01:00|110281.8|110231.8|110270.2|110220.2|110281.8|110231.8|110267.1|110217.1|44
1721754070000|2024-07-23 17:01:10|110270.8|110220.8|110273.5|110223.5|110273.5|110223.5|110270.8|110220.8|10
1721754080000|2024-07-23 17:01:20|110273.4|110223.4|110275.2|110225.2|110276.4|110226.4|110272.5|110222.5|46
1721754090000|2024-07-23 17:01:30|110275.1|110225.1|110276.5|110226.5|110277.6|110227.6|110272.8|110222.8|31
1721754100000|2024-07-23 17:01:40|110277.2|110227.2|110279.4|110229.4|110279.7|110229.7|110276.6|110226.6|25
1721754110000|2024-07-23 17:01:50|110280.3|110230.3|110277.7|110227.7|110280.3|110230.3|110276|110226|17
1721754120000|2024-07-23 17:02:00|110277.2|110227.2|110248.1|110198.1|110279.6|110229.6|110247.7|110197.7|57
1721754130000|2024-07-23 17:02:10|110247.6|110197.6|110251.8|110201.8|110251.8|110201.8|110242.1|110192.1|44
1721754140000|2024-07-23 17:02:20|110251.1|110201.1|110249.2|110199.2|110255.2|110205.2|110249.1|110199.1|50
1721754150000|2024-07-23 17:02:30|110249|110199|110255|110205|110255.6|110205.6|110248.4|110198.4|37
1721754160000|2024-07-23 17:02:40|110254.6|110204.6|110251.2|110201.2|110254.6|110204.6|110250.6|110200.6|30
1721754170000|2024-07-23 17:02:50|110251|110201|110248.5|110198.5|110255.4|110205.4|110248.5|110198.5|41
1721754180000|2024-07-23 17:03:00|110248.3|110198.3|110250.9|110200.9|110253.4|110203.4|110248|110198|31
1721754190000|2024-07-23 17:03:10|110250.7|110200.7|110249.2|110199.2|110251.4|110201.4|110248.9|110198.9|23
1721754200000|2024-07-23 17:03:20|110249.6|110199.6|110242.2|110192.2|110252.1|110202.1|110241.4|110191.4|30
1721754210000|2024-07-23 17:03:30|110240.7|110190.7|110231.8|110181.8|110241.7|110191.7|110231.8|110181.8|53
1721754220000|2024-07-23 17:03:40|110231.5|110181.5|110227.4|110177.4|110231.5|110181.5|110227.4|110177.4|28
1721754230000|2024-07-23 17:03:50|110227.3|110177.3|110227.6|110177.6|110229.6|110179.6|110227.3|110177.3|23
1721754240000|2024-07-23 17:04:00|110227.8|110177.8|110225.5|110175.5|110229.6|110179.6|110225.5|110175.5|27
1721754250000|2024-07-23 17:04:10|110225.3|110175.3|110226.7|110176.7|110227.2|110177.2|110225.3|110175.3|19
1721754260000|2024-07-23 17:04:20|110227.1|110177.1|110228.3|110178.3|110228.3|110178.3|110224.6|110174.6|23
1721754270000|2024-07-23 17:04:30|110228.1|110178.1|110228.9|110178.9|110231.9|110181.9|110227.8|110177.8|24
1721754280000|2024-07-23 17:04:40|110229.1|110179.1|110230.5|110180.5|110230.5|110180.5|110229.1|110179.1|21
1721754290000|2024-07-23 17:04:50|110230.6|110180.6|110230|110180|110230.9|110180.9|110229.3|110179.3|19
1721754300000|2024-07-23 17:05:00|110230.5|110180.5|110230.8|110180.8|110232.3|110182.3|110229.7|110179.7|33
1721754310000|2024-07-23 17:05:10|110230.7|110180.7|110236.3|110186.3|110236.3|110186.3|110230.1|110180.1|26
1721754320000|2024-07-23 17:05:20|110236.1|110186.1|110244.8|110194.8|110245.3|110195.3|110236.1|110186.1|45
1721754330000|2024-07-23 17:05:30|110245.2|110195.2|110239.6|110189.6|110246.2|110196.2|110239.6|110189.6|26
1721754340000|2024-07-23 17:05:40|110239.4|110189.4|110241.4|110191.4|110242.1|110192.1|110238.4|110188.4|30
1721754350000|2024-07-23 17:05:50|110242.8|110192.8|110243.9|110193.9|110243.9|110193.9|110241|110191|22
1721754360000|2024-07-23 17:06:00|110243.2|110193.2|110231.7|110181.7|110245.7|110195.7|110230.7|110180.7|37
1721754370000|2024-07-23 17:06:10|110231.4|110181.4|110226.7|110176.7|110233.7|110183.7|110226.2|110176.2|28
1721754380000|2024-07-23 17:06:20|110226.4|110176.4|110222.4|110172.4|110226.4|110176.4|110220|110170|31
1721754390000|2024-07-23 17:06:30|110221.8|110171.8|110221|110171|110222.7|110172.7|110221|110171|26
1721754400000|2024-07-23 17:06:40|110221.3|110171.3|110222.6|110172.6|110222.9|110172.9|110220.5|110170.5|23
1721754410000|2024-07-23 17:06:50|110222.5|110172.5|110221.6|110171.6|110222.8|110172.8|110221.5|110171.5|11
1721754420000|2024-07-23 17:07:00|110221.8|110171.8|110222|110172|110223.7|110173.7|110221.5|110171.5|16
1721754430000|2024-07-23 17:07:10|110222.3|110172.3|110219.8|110169.8|110222.4|110172.4|110219.4|110169.4|25
1721754440000|2024-07-23 17:07:20|110219.7|110169.7|110207.7|110157.7|110219.7|110169.7|110207.7|110157.7|36
1721754450000|2024-07-23 17:07:30|110207.8|110157.8|110206.9|110156.9|110207.8|110157.8|110205.9|110155.9|23
1721754460000|2024-07-23 17:07:40|110207|110157|110207.6|110157.6|110208|110158|110207|110157|15
1721754470000|2024-07-23 17:07:50|110207.7|110157.7|110209.1|110159.1|110209.1|110159.1|110207.4|110157.4|13
1721754480000|2024-07-23 17:08:00|110209.9|110159.9|110215.2|110165.2|110215.3|110165.3|110209.9|110159.9|31
1721754490000|2024-07-23 17:08:10|110215.5|110165.5|110222.3|110172.3|110223.3|110173.3|110215.5|110165.5|35
1721754500000|2024-07-23 17:08:20|110222.1|110172.1|110227.1|110177.1|110228.1|110178.1|110221.8|110171.8|35
1721754510000|2024-07-23 17:08:30|110227.6|110177.6|110223.5|110173.5|110228.4|110178.4|110221.9|110171.9|34
1721754520000|2024-07-23 17:08:40|110223.4|110173.4|110222|110172|110226.2|110176.2|110222|110172|34
1721754530000|2024-07-23 17:08:50|110222.2|110172.2|110223.7|110173.7|110224.2|110174.2|110221.3|110171.3|29
1721754540000|2024-07-23 17:09:00|110223.3|110173.3|110225|110175|110226.2|110176.2|110219.9|110169.9|34
1721754550000|2024-07-23 17:09:10|110225.1|110175.1|110224.8|110174.8|110229.7|110179.7|110224.2|110174.2|39
1721754560000|2024-07-23 17:09:20|110225.6|110175.6|110223.3|110173.3|110227|110177|110223.3|110173.3|24
1721754570000|2024-07-23 17:09:30|110223.4|110173.4|110224|110174|110226.7|110176.7|110222.5|110172.5|27
1721754580000|2024-07-23 17:09:40|110223.2|110173.2|110224.1|110174.1|110226.6|110176.6|110220.7|110170.7|37
1721754590000|2024-07-23 17:09:50|110223.8|110173.8|110219.4|110169.4|110223.8|110173.8|110219.3|110169.3|32
1721754600000|2024-07-23 17:10:00|110219.7|110169.7|110220.4|110170.4|110220.4|110170.4|110219.3|110169.3|28
1721754610000|2024-07-23 17:10:10|110220.5|110170.5|110221.6|110171.6|110224.4|110174.4|110220.5|110170.5|25
1721754620000|2024-07-23 17:10:20|110221.9|110171.9|110221.4|110171.4|110222.1|110172.1|110220.8|110170.8|20
1721754630000|2024-07-23 17:10:30|110221.5|110171.5|110227.1|110177.1|110227.1|110177.1|110219.9|110169.9|35
1721754640000|2024-07-23 17:10:40|110226.7|110176.7|110227.7|110177.7|110227.7|110177.7|110222.1|110172.1|33
1721754650000|2024-07-23 17:10:50|110227.6|110177.6|110230.4|110180.4|110231.4|110181.4|110227.2|110177.2|26
1721754660000|2024-07-23 17:11:00|110230.7|110180.7|110225.2|110175.2|110231.1|110181.1|110224.8|110174.8|43
1721754670000|2024-07-23 17:11:10|110225.3|110175.3|110224.3|110174.3|110225.3|110175.3|110222.4|110172.4|23
1721754680000|2024-07-23 17:11:20|110224.1|110174.1|110224.3|110174.3|110226.7|110176.7|110223.5|110173.5|21
1721754690000|2024-07-23 17:11:30|110225.1|110175.1|110226.1|110176.1|110228.6|110178.6|110224.6|110174.6|43
1721754700000|2024-07-23 17:11:40|110225.3|110175.3|110229|110179|110230.1|110180.1|110223.7|110173.7|32
1721754710000|2024-07-23 17:11:50|110228.6|110178.6|110231.4|110181.4|110231.9|110181.9|110228.6|110178.6|32
1721754720000|2024-07-23 17:12:00|110231.6|110181.6|110234.1|110184.1|110234.8|110184.8|110228.9|110178.9|46
1721754730000|2024-07-23 17:12:10|110234|110184|110236.9|110186.9|110238.3|110188.3|110233.9|110183.9|36
1721754740000|2024-07-23 17:12:20|110236.5|110186.5|110236.3|110186.3|110240.5|110190.5|110235.8|110185.8|27
1721754750000|2024-07-23 17:12:30|110235.7|110185.7|110226|110176|110235.7|110185.7|110225.4|110175.4|45
1721754760000|2024-07-23 17:12:40|110226.3|110176.3|110223.6|110173.6|110226.3|110176.3|110223|110173|15
1721754770000|2024-07-23 17:12:50|110223.7|110173.7|110223.1|110173.1|110223.7|110173.7|110222.5|110172.5|11
1721754780000|2024-07-23 17:13:00|110223.2|110173.2|110222.1|110172.1|110226.1|110176.1|110222.1|110172.1|26
1721754790000|2024-07-23 17:13:10|110221.4|110171.4|110219.7|110169.7|110222.6|110172.6|110219.7|110169.7|19
1721754800000|2024-07-23 17:13:20|110220.2|110170.2|110219.6|110169.6|110221|110171|110219.6|110169.6|22
1721754810000|2024-07-23 17:13:30|110220.5|110170.5|110222.5|110172.5|110222.8|110172.8|110219.5|110169.5|26
1721754820000|2024-07-23 17:13:40|110222|110172|110223|110173|110225.8|110175.8|110221.4|110171.4|27
1721754830000|2024-07-23 17:13:50|110222.5|110172.5|110221|110171|110226.6|110176.6|110221|110171|31
1721754840000|2024-07-23 17:14:00|110223.1|110173.1|110221.1|110171.1|110225.8|110175.8|110219.9|110169.9|37
1721754850000|2024-07-23 17:14:10|110221.6|110171.6|110218.9|110168.9|110222.9|110172.9|110218.9|110168.9|29
1721754860000|2024-07-23 17:14:20|110220.5|110170.5|110223.5|110173.5|110223.9|110173.9|110219|110169|32
1721754870000|2024-07-23 17:14:30|110222.4|110172.4|110223.9|110173.9|110224.3|110174.3|110219.7|110169.7|34
1721754880000|2024-07-23 17:14:40|110224.3|110174.3|110222.5|110172.5|110227.7|110177.7|110221.7|110171.7|45
1721754890000|2024-07-23 17:14:50|110222.8|110172.8|110224.5|110174.5|110226.4|110176.4|110222.8|110172.8|37
1721754900000|2024-07-23 17:15:00|110225.9|110175.9|110218.7|110168.7|110225.9|110175.9|110218.1|110168.1|55
1721754910000|2024-07-23 17:15:10|110220.5|110170.5|110226.3|110176.3|110228|110178|110218.5|110168.5|33
1721754920000|2024-07-23 17:15:20|110225.8|110175.8|110224.2|110174.2|110225.8|110175.8|110222.2|110172.2|44
1721754930000|2024-07-23 17:15:30|110224.3|110174.3|110227.5|110177.5|110227.5|110177.5|110223.4|110173.4|31
1721754940000|2024-07-23 17:15:40|110226.9|110176.9|110223.5|110173.5|110227.9|110177.9|110223.2|110173.2|48
1721754950000|2024-07-23 17:15:50|110222.4|110172.4|110223.8|110173.8|110226|110176|110221.9|110171.9|35
1721754960000|2024-07-23 17:16:00|110224.5|110174.5|110224|110174|110226.2|110176.2|110222.2|110172.2|54
1721754970000|2024-07-23 17:16:10|110224.3|110174.3|110229.8|110179.8|110229.8|110179.8|110222.5|110172.5|45
1721754980000|2024-07-23 17:16:20|110229.2|110179.2|110231.1|110181.1|110232.9|110182.9|110227.1|110177.1|45
1721754990000|2024-07-23 17:16:30|110230.6|110180.6|110223.7|110173.7|110230.6|110180.6|110222.7|110172.7|32
1721755000000|2024-07-23 17:16:40|110223.9|110173.9|110222.1|110172.1|110224.7|110174.7|110221.3|110171.3|34
1721755010000|2024-07-23 17:16:50|110221.9|110171.9|110224.9|110174.9|110225.5|110175.5|110220.4|110170.4|22
1721755020000|2024-07-23 17:17:00|110225.1|110175.1|110227.1|110177.1|110228|110178|110224.8|110174.8|29
1721755030000|2024-07-23 17:17:10|110227|110177|110226.6|110176.6|110227.9|110177.9|110225.3|110175.3|25
1721755040000|2024-07-23 17:17:20|110226.7|110176.7|110222.3|110172.3|110227.1|110177.1|110221.8|110171.8|37
1721755050000|2024-07-23 17:17:30|110222.9|110172.9|110220.2|110170.2|110224.3|110174.3|110220|110170|34
1721755060000|2024-07-23 17:17:40|110220.1|110170.1|110220.2|110170.2|110223|110173|110219.6|110169.6|30
1721755070000|2024-07-23 17:17:50|110219.8|110169.8|110221.7|110171.7|110221.7|110171.7|110219.8|110169.8|7
1721755080000|2024-07-23 17:18:00|110221.8|110171.8|110219.5|110169.5|110221.8|110171.8|110216.7|110166.7|34
1721755090000|2024-07-23 17:18:10|110220.3|110170.3|110214.8|110164.8|110220.3|110170.3|110214.8|110164.8|25
1721755100000|2024-07-23 17:18:20|110215|110165|110214.3|110164.3|110215.5|110165.5|110214.3|110164.3|9
1721755110000|2024-07-23 17:18:30|110214.5|110164.5|110213.8|110163.8|110214.9|110164.9|110213|110163|9
1721755120000|2024-07-23 17:18:40|110214|110164|110217.6|110167.6|110218.8|110168.8|110214|110164|20
1721755130000|2024-07-23 17:18:50|110217.2|110167.2|110217|110167|110219.9|110169.9|110216.9|110166.9|22
1721755140000|2024-07-23 17:19:00|110216.9|110166.9|110216.1|110166.1|110217.1|110167.1|110215.7|110165.7|8
1721755150000|2024-07-23 17:19:10|110216.5|110166.5|110222.1|110172.1|110222.1|110172.1|110216.5|110166.5|37
1721755160000|2024-07-23 17:19:20|110221|110171|110219.9|110169.9|110222.8|110172.8|110219.9|110169.9|34
1721755170000|2024-07-23 17:19:30|110218.5|110168.5|110218.4|110168.4|110221.5|110171.5|110218|110168|36
1721755180000|2024-07-23 17:19:40|110218.3|110168.3|110220.9|110170.9|110221.2|110171.2|110218.3|110168.3|22
1721755190000|2024-07-23 17:19:50|110221.4|110171.4|110216.3|110166.3|110222.2|110172.2|110215.4|110165.4|36
1721755200000|2024-07-23 17:20:00|110216.5|110166.5|110214|110164|110219.1|110169.1|110213.4|110163.4|36
1721755210000|2024-07-23 17:20:10|110214.2|110164.2|110211.2|110161.2|110216|110166|110211.2|110161.2|23
1721755220000|2024-07-23 17:20:20|110211.3|110161.3|110211.3|110161.3|110211.3|110161.3|110211.3|110161.3|1
1721755230000|2024-07-23 17:20:30|110211.2|110161.2|110211.2|110161.2|110212.3|110162.3|110211.1|110161.1|12
1721755240000|2024-07-23 17:20:40|110211.1|110161.1|110205.8|110155.8|110211.1|110161.1|110205.8|110155.8|18
1721755250000|2024-07-23 17:20:50|110205.9|110155.9|110205.6|110155.6|110205.9|110155.9|110205.3|110155.3|5
1721755260000|2024-07-23 17:21:00|110205.1|110155.1|110205.1|110155.1|110205.4|110155.4|110205|110155|7
1721755270000|2024-07-23 17:21:10|110205.3|110155.3|110208|110158|110208|110158|110203.3|110153.3|15
1721755280000|2024-07-23 17:21:20|110207.8|110157.8|110204.9|110154.9|110210.5|110160.5|110204.9|110154.9|38
1721755290000|2024-07-23 17:21:30|110205.1|110155.1|110205.1|110155.1|110206.8|110156.8|110204.6|110154.6|26
1721755300000|2024-07-23 17:21:40|110205.4|110155.4|110203.2|110153.2|110206|110156|110203.2|110153.2|31
1721755310000|2024-07-23 17:21:50|110203.1|110153.1|110209.1|110159.1|110209.1|110159.1|110203.1|110153.1|16
1721755320000|2024-07-23 17:22:00|110209.8|110159.8|110212.4|110162.4|110214|110164|110209.8|110159.8|26
1721755330000|2024-07-23 17:22:10|110212.5|110162.5|110217.8|110167.8|110219.5|110169.5|110212.5|110162.5|25
1721755340000|2024-07-23 17:22:20|110218|110168|110218.5|110168.5|110218.6|110168.6|110217.7|110167.7|13
1721755350000|2024-07-23 17:22:30|110218.1|110168.1|110217.1|110167.1|110218.1|110168.1|110215.2|110165.2|24
1721755360000|2024-07-23 17:22:40|110216.8|110166.8|110214|110164|110216.8|110166.8|110213.8|110163.8|14
1721755370000|2024-07-23 17:22:50|110213.1|110163.1|110213.4|110163.4|110214.1|110164.1|110212.9|110162.9|10
1721755380000|2024-07-23 17:23:00|110213.9|110163.9|110221.5|110171.5|110221.8|110171.8|110213.9|110163.9|27
1721755390000|2024-07-23 17:23:10|110221.4|110171.4|110217.3|110167.3|110221.4|110171.4|110217.2|110167.2|18
1721755400000|2024-07-23 17:23:20|110216.7|110166.7|110216.4|110166.4|110216.7|110166.7|110215.5|110165.5|7
1721755410000|2024-07-23 17:23:30|110216.3|110166.3|110215.9|110165.9|110216.3|110166.3|110215.3|110165.3|4
1721755420000|2024-07-23 17:23:40|110216|110166|110215.5|110165.5|110216|110166|110215|110165|6
1721755430000|2024-07-23 17:23:50|110215.3|110165.3|110218.3|110168.3|110218.3|110168.3|110215.1|110165.1|10
1721755440000|2024-07-23 17:24:00|110218|110168|110229.8|110179.8|110230.5|110180.5|110218|110168|34
1721755450000|2024-07-23 17:24:10|110230.5|110180.5|110232|110182|110232.5|110182.5|110230|110180|26
1721755460000|2024-07-23 17:24:20|110231.6|110181.6|110230.1|110180.1|110232.2|110182.2|110229.2|110179.2|23
1721755470000|2024-07-23 17:24:30|110229.7|110179.7|110229.9|110179.9|110230.6|110180.6|110228.6|110178.6|17
1721755480000|2024-07-23 17:24:40|110229.3|110179.3|110233|110183|110233.8|110183.8|110229.3|110179.3|27
1721755490000|2024-07-23 17:24:50|110233.5|110183.5|110234.3|110184.3|110235.9|110185.9|110232.4|110182.4|50
1721755500000|2024-07-23 17:25:00|110234|110184|110234.1|110184.1|110237.8|110187.8|110228.7|110178.7|44
1721755510000|2024-07-23 17:25:10|110233.8|110183.8|110225.3|110175.3|110234.1|110184.1|110224.6|110174.6|36
1721755520000|2024-07-23 17:25:20|110224.7|110174.7|110232.1|110182.1|110232.4|110182.4|110224.7|110174.7|32
1721755530000|2024-07-23 17:25:30|110232.6|110182.6|110229|110179|110235.6|110185.6|110228.5|110178.5|34
1721755540000|2024-07-23 17:25:40|110228.3|110178.3|110219.1|110169.1|110228.8|110178.8|110218.5|110168.5|40
1721755550000|2024-07-23 17:25:50|110219.8|110169.8|110219.3|110169.3|110220.4|110170.4|110218.9|110168.9|16
1721755560000|2024-07-23 17:26:00|110218.8|110168.8|110219.6|110169.6|110219.7|110169.7|110218.6|110168.6|20
1721755570000|2024-07-23 17:26:10|110219.2|110169.2|110218.3|110168.3|110219.4|110169.4|110218.3|110168.3|8
1721755580000|2024-07-23 17:26:20|110217.6|110167.6|110217.6|110167.6|110219.2|110169.2|110216.9|110166.9|26
1721755590000|2024-07-23 17:26:30|110217.7|110167.7|110218.8|110168.8|110219.2|110169.2|110217.6|110167.6|18
1721755600000|2024-07-23 17:26:40|110218.9|110168.9|110219|110169|110220.4|110170.4|110217.5|110167.5|36
1721755610000|2024-07-23 17:26:50|110218.2|110168.2|110217.4|110167.4|110218.2|110168.2|110217.1|110167.1|16
1721755620000|2024-07-23 17:27:00|110217.2|110167.2|110217.2|110167.2|110218.4|110168.4|110216.6|110166.6|22
1721755630000|2024-07-23 17:27:10|110217.4|110167.4|110220.1|110170.1|110220.8|110170.8|110217.4|110167.4|23
1721755640000|2024-07-23 17:27:20|110220.8|110170.8|110223.9|110173.9|110224.5|110174.5|110219.3|110169.3|33
1721755650000|2024-07-23 17:27:30|110224.7|110174.7|110230.2|110180.2|110230.8|110180.8|110224.7|110174.7|29
1721755660000|2024-07-23 17:27:40|110230.3|110180.3|110229.9|110179.9|110230.6|110180.6|110228.3|110178.3|37
1721755670000|2024-07-23 17:27:50|110229.7|110179.7|110228.9|110178.9|110229.7|110179.7|110227.7|110177.7|25
1721755680000|2024-07-23 17:28:00|110229.2|110179.2|110229.3|110179.3|110229.9|110179.9|110227.6|110177.6|26
1721755690000|2024-07-23 17:28:10|110229.5|110179.5|110236.8|110186.8|110237.4|110187.4|110229.2|110179.2|57
1721755700000|2024-07-23 17:28:20|110235.4|110185.4|110235|110185|110237.2|110187.2|110234.5|110184.5|41
1721755710000|2024-07-23 17:28:30|110235.1|110185.1|110237.3|110187.3|110239|110189|110235.1|110185.1|52
1721755720000|2024-07-23 17:28:40|110238.4|110188.4|110238.5|110188.5|110240.4|110190.4|110235.9|110185.9|51
1721755730000|2024-07-23 17:28:50|110238.4|110188.4|110237.5|110187.5|110239.1|110189.1|110236.1|110186.1|46
1721755740000|2024-07-23 17:29:00|110237.8|110187.8|110236.5|110186.5|110238.5|110188.5|110234.8|110184.8|46
1721755750000|2024-07-23 17:29:10|110235.9|110185.9|110231.1|110181.1|110236|110186|110229.1|110179.1|56
1721755760000|2024-07-23 17:29:20|110230.6|110180.6|110235.6|110185.6|110236.9|110186.9|110229.8|110179.8|38
1721755770000|2024-07-23 17:29:30|110236|110186|110236.6|110186.6|110237.8|110187.8|110234.7|110184.7|36
1721755780000|2024-07-23 17:29:40|110237.3|110187.3|110236.3|110186.3|110239|110189|110235.7|110185.7|53
1721755790000|2024-07-23 17:29:50|110236.4|110186.4|110232.3|110182.3|110237.8|110187.8|110231.1|110181.1|57
1721755800000|2024-07-23 17:30:00|110233.3|110183.3|110234.4|110184.4|110237.1|110187.1|110232.5|110182.5|61
1721755810000|2024-07-23 17:30:10|110233.9|110183.9|110237.4|110187.4|110238.3|110188.3|110233.1|110183.1|55
1721755820000|2024-07-23 17:30:20|110236.8|110186.8|110235|110185|110238.6|110188.6|110234|110184|54
1721755830000|2024-07-23 17:30:30|110235.5|110185.5|110239.4|110189.4|110241.5|110191.5|110234|110184|53
1721755840000|2024-07-23 17:30:40|110240.4|110190.4|110237.2|110187.2|110242|110192|110236.4|110186.4|53
1721755850000|2024-07-23 17:30:50|110236.5|110186.5|110236|110186|110236.5|110186.5|110231.4|110181.4|58
1721755860000|2024-07-23 17:31:00|110235.3|110185.3|110235.5|110185.5|110241.2|110191.2|110235.1|110185.1|60
1721755870000|2024-07-23 17:31:10|110235.9|110185.9|110238.5|110188.5|110239.7|110189.7|110235.3|110185.3|43
1721755880000|2024-07-23 17:31:20|110237|110187|110236.8|110186.8|110238.5|110188.5|110235.6|110185.6|53
1721755890000|2024-07-23 17:31:30|110236|110186|110235.3|110185.3|110236.8|110186.8|110233.5|110183.5|33
1721755900000|2024-07-23 17:31:40|110235.7|110185.7|110235.7|110185.7|110235.7|110185.7|110232.1|110182.1|38
1721755910000|2024-07-23 17:31:50|110237|110187|110240.8|110190.8|110241.7|110191.7|110237|110187|20
1721755920000|2024-07-23 17:32:00|110241.4|110191.4|110237.5|110187.5|110242.9|110192.9|110236.9|110186.9|26
1721755930000|2024-07-23 17:32:10|110238.2|110188.2|110235|110185|110238.2|110188.2|110234.7|110184.7|21
1721755940000|2024-07-23 17:32:20|110236.2|110186.2|110239.5|110189.5|110239.9|110189.9|110236.1|110186.1|29
1721755950000|2024-07-23 17:32:30|110239.6|110189.6|110238.8|110188.8|110242.9|110192.9|110238.3|110188.3|29
1721755960000|2024-07-23 17:32:40|110238.5|110188.5|110238.3|110188.3|110240.8|110190.8|110238|110188|31
1721755970000|2024-07-23 17:32:50|110238.7|110188.7|110238.7|110188.7|110239.9|110189.9|110238.6|110188.6|16
1721755980000|2024-07-23 17:33:00|110238.9|110188.9|110241.3|110191.3|110242.1|110192.1|110238|110188|22
1721755990000|2024-07-23 17:33:10|110241.8|110191.8|110242.7|110192.7|110245|110195|110241.7|110191.7|38
1721756000000|2024-07-23 17:33:20|110242.3|110192.3|110241.1|110191.1|110242.3|110192.3|110238.3|110188.3|36
1721756010000|2024-07-23 17:33:30|110240.6|110190.6|110240.6|110190.6|110240.6|110190.6|110239.4|110189.4|14
1721756020000|2024-07-23 17:33:40|110240.7|110190.7|110242.7|110192.7|110243.6|110193.6|110239.9|110189.9|19
1721756030000|2024-07-23 17:33:50|110242.3|110192.3|110242.1|110192.1|110243|110193|110241.7|110191.7|16
1721756040000|2024-07-23 17:34:00|110241.5|110191.5|110242|110192|110242.5|110192.5|110241.2|110191.2|11
1721756050000|2024-07-23 17:34:10|110242.4|110192.4|110244.5|110194.5|110245.9|110195.9|110241.8|110191.8|20
1721756060000|2024-07-23 17:34:20|110245.3|110195.3|110241.2|110191.2|110245.3|110195.3|110240.4|110190.4|18
1721756070000|2024-07-23 17:34:30|110241.4|110191.4|110239|110189|110241.4|110191.4|110239|110189|11
1721756080000|2024-07-23 17:34:40|110239.4|110189.4|110241.1|110191.1|110241.7|110191.7|110239.2|110189.2|18
1721756090000|2024-07-23 17:34:50|110240.6|110190.6|110241.1|110191.1|110242.1|110192.1|110240.5|110190.5|19
1721756100000|2024-07-23 17:35:00|110240.8|110190.8|110241.2|110191.2|110241.7|110191.7|110240.8|110190.8|9
1721756110000|2024-07-23 17:35:10|110241.9|110191.9|110238.5|110188.5|110241.9|110191.9|110238.5|110188.5|11
1721756120000|2024-07-23 17:35:20|110238.4|110188.4|110238.2|110188.2|110238.7|110188.7|110238.1|110188.1|5
1721756130000|2024-07-23 17:35:30|110239.1|110189.1|110238.4|110188.4|110239.8|110189.8|110238.2|110188.2|10
1721756140000|2024-07-23 17:35:40|110238.5|110188.5|110236.6|110186.6|110239.5|110189.5|110236.6|110186.6|14
1721756150000|2024-07-23 17:35:50|110236.3|110186.3|110235.6|110185.6|110236.3|110186.3|110234.5|110184.5|11
1721756160000|2024-07-23 17:36:00|110235.9|110185.9|110233.9|110183.9|110236|110186|110233.9|110183.9|10
1721756170000|2024-07-23 17:36:10|110234.1|110184.1|110233.8|110183.8|110234.1|110184.1|110233.8|110183.8|4
1721756180000|2024-07-23 17:36:20|110233.9|110183.9|110232.3|110182.3|110233.9|110183.9|110232.3|110182.3|7
1721756190000|2024-07-23 17:36:30|110231.8|110181.8|110231.7|110181.7|110231.9|110181.9|110231.7|110181.7|5
1721756200000|2024-07-23 17:36:40|110231.8|110181.8|110231.9|110181.9|110231.9|110181.9|110231.8|110181.8|2
1721756210000|2024-07-23 17:36:50|110231.8|110181.8|110225.5|110175.5|110231.8|110181.8|110224.9|110174.9|11
1721756220000|2024-07-23 17:37:00|110224.8|110174.8|110224.2|110174.2|110225.1|110175.1|110224.1|110174.1|13
1721756230000|2024-07-23 17:37:10|110223.6|110173.6|110226.1|110176.1|110226.1|110176.1|110223.4|110173.4|10
1721756240000|2024-07-23 17:37:20|110225.6|110175.6|110224.9|110174.9|110225.6|110175.6|110224.8|110174.8|9
1721756250000|2024-07-23 17:37:30|110225.1|110175.1|110218.8|110168.8|110225.4|110175.4|110218.1|110168.1|21
1721756260000|2024-07-23 17:37:40|110218.1|110168.1|110202.6|110152.6|110218.2|110168.2|110202.6|110152.6|43
1721756270000|2024-07-23 17:37:50|110202.9|110152.9|110202.2|110152.2|110203.4|110153.4|110200|110150|32
1721756280000|2024-07-23 17:38:00|110202.4|110152.4|110202.5|110152.5|110205.3|110155.3|110201.2|110151.2|52
1721756290000|2024-07-23 17:38:10|110203|110153|110203.2|110153.2|110206.2|110156.2|110201.9|110151.9|45
1721756300000|2024-07-23 17:38:20|110202.2|110152.2|110204.5|110154.5|110212.3|110162.3|110202.1|110152.1|53
1721756310000|2024-07-23 17:38:30|110204.7|110154.7|110208.3|110158.3|110209.5|110159.5|110204.7|110154.7|57
1721756320000|2024-07-23 17:38:40|110208.5|110158.5|110211.9|110161.9|110213|110163|110208.5|110158.5|62
1721756330000|2024-07-23 17:38:50|110211.6|110161.6|110212.9|110162.9|110213.6|110163.6|110210.1|110160.1|54
1721756340000|2024-07-23 17:39:00|110213|110163|110218|110168|110218.2|110168.2|110212.1|110162.1|57
1721756350000|2024-07-23 17:39:10|110217.6|110167.6|110216.7|110166.7|110219.4|110169.4|110215|110165|64
1721756360000|2024-07-23 17:39:20|110216.5|110166.5|110214.5|110164.5|110218.7|110168.7|110212.5|110162.5|56
1721756370000|2024-07-23 17:39:30|110215|110165|110209.2|110159.2|110216.3|110166.3|110208.3|110158.3|57
1721756380000|2024-07-23 17:39:40|110209.7|110159.7|110209.5|110159.5|110214.7|110164.7|110208.8|110158.8|60
1721756390000|2024-07-23 17:39:50|110209.9|110159.9|110210.9|110160.9|110213.7|110163.7|110209.6|110159.6|60
1721756400000|2024-07-23 17:40:00|110211.2|110161.2|110204.4|110154.4|110212.5|110162.5|110204|110154|51
1721756410000|2024-07-23 17:40:10|110205.3|110155.3|110201.2|110151.2|110205.3|110155.3|110198.6|110148.6|44
1721756420000|2024-07-23 17:40:20|110200.8|110150.8|110201.4|110151.4|110203.1|110153.1|110200.4|110150.4|31
1721756430000|2024-07-23 17:40:30|110201.8|110151.8|110206.9|110156.9|110206.9|110156.9|110199|110149|46
1721756440000|2024-07-23 17:40:40|110206.5|110156.5|110204.6|110154.6|110206.5|110156.5|110200.3|110150.3|50
1721756450000|2024-07-23 17:40:50|110204.3|110154.3|110208.7|110158.7|110209.9|110159.9|110204.1|110154.1|26
1721756460000|2024-07-23 17:41:00|110208.8|110158.8|110210.4|110160.4|110212.4|110162.4|110208.8|110158.8|29
1721756470000|2024-07-23 17:41:10|110210|110160|110212.9|110162.9|110212.9|110162.9|110209.3|110159.3|21
1721756480000|2024-07-23 17:41:20|110211.9|110161.9|110213.1|110163.1|110213.5|110163.5|110211.8|110161.8|16
1721756490000|2024-07-23 17:41:30|110213.4|110163.4|110215.9|110165.9|110215.9|110165.9|110213.4|110163.4|15
1721756500000|2024-07-23 17:41:40|110215.3|110165.3|110214.3|110164.3|110215.7|110165.7|110213.8|110163.8|20
1721756510000|2024-07-23 17:41:50|110214.1|110164.1|110215.7|110165.7|110215.9|110165.9|110214.1|110164.1|13
1721756520000|2024-07-23 17:42:00|110215.5|110165.5|110216.6|110166.6|110216.6|110166.6|110214.9|110164.9|17
1721756530000|2024-07-23 17:42:10|110215.7|110165.7|110219.1|110169.1|110219.3|110169.3|110215.2|110165.2|34
1721756540000|2024-07-23 17:42:20|110219.9|110169.9|110223.5|110173.5|110223.9|110173.9|110219.9|110169.9|24
1721756550000|2024-07-23 17:42:30|110223.2|110173.2|110222.6|110172.6|110223.4|110173.4|110222.5|110172.5|12
1721756560000|2024-07-23 17:42:40|110222.8|110172.8|110223.3|110173.3|110225.4|110175.4|110222.8|110172.8|21
1721756570000|2024-07-23 17:42:50|110223.8|110173.8|110222.2|110172.2|110223.8|110173.8|110222|110172|22
1721756580000|2024-07-23 17:43:00|110222.8|110172.8|110222.6|110172.6|110225.4|110175.4|110221.5|110171.5|37
1721756590000|2024-07-23 17:43:10|110222.5|110172.5|110227.7|110177.7|110228|110178|110222.5|110172.5|30
1721756600000|2024-07-23 17:43:20|110227.5|110177.5|110224|110174|110227.9|110177.9|110224|110174|37
1721756610000|2024-07-23 17:43:30|110224.5|110174.5|110222.6|110172.6|110224.5|110174.5|110222.2|110172.2|18
1721756620000|2024-07-23 17:43:40|110222.5|110172.5|110220.1|110170.1|110222.5|110172.5|110217.6|110167.6|16
1721756630000|2024-07-23 17:43:50|110220|110170|110218.8|110168.8|110220.8|110170.8|110218.6|110168.6|32
1721756640000|2024-07-23 17:44:00|110218.9|110168.9|110223|110173|110223.7|110173.7|110218.9|110168.9|33
1721756650000|2024-07-23 17:44:10|110223.2|110173.2|110221.8|110171.8|110223.6|110173.6|110220.1|110170.1|37
1721756660000|2024-07-23 17:44:20|110221.7|110171.7|110220.7|110170.7|110222|110172|110220|110170|39
1721756670000|2024-07-23 17:44:30|110220.5|110170.5|110220.5|110170.5|110223.7|110173.7|110220.2|110170.2|36
1721756680000|2024-07-23 17:44:40|110220.1|110170.1|110219|110169|110222.1|110172.1|110219|110169|32
1721756690000|2024-07-23 17:44:50|110219.8|110169.8|110216.8|110166.8|110219.8|110169.8|110216.2|110166.2|21
1721756700000|2024-07-23 17:45:00|110217|110167|110224.5|110174.5|110224.5|110174.5|110217|110167|45
1721756710000|2024-07-23 17:45:10|110224.3|110174.3|110223.7|110173.7|110228.9|110178.9|110223.1|110173.1|44
1721756720000|2024-07-23 17:45:20|110224.1|110174.1|110229.3|110179.3|110231.4|110181.4|110222|110172|40
1721756730000|2024-07-23 17:45:30|110229.8|110179.8|110234|110184|110234.8|110184.8|110229.8|110179.8|31
1721756740000|2024-07-23 17:45:40|110233.1|110183.1|110230.1|110180.1|110233.1|110183.1|110229.6|110179.6|28
1721756750000|2024-07-23 17:45:50|110230|110180|110229.8|110179.8|110231.6|110181.6|110229.6|110179.6|26
1721756760000|2024-07-23 17:46:00|110230.4|110180.4|110226|110176|110231.4|110181.4|110226|110176|40
1721756770000|2024-07-23 17:46:10|110225.5|110175.5|110220.7|110170.7|110226|110176|110220.7|110170.7|29
1721756780000|2024-07-23 17:46:20|110219.8|110169.8|110218.1|110168.1|110220.2|110170.2|110217.3|110167.3|13
1721756790000|2024-07-23 17:46:30|110218.7|110168.7|110216.5|110166.5|110218.7|110168.7|110216.5|110166.5|14
1721756800000|2024-07-23 17:46:40|110215.7|110165.7|110211.7|110161.7|110215.7|110165.7|110211.5|110161.5|29
1721756810000|2024-07-23 17:46:50|110212.1|110162.1|110211.7|110161.7|110212.1|110162.1|110210.7|110160.7|12
1721756820000|2024-07-23 17:47:00|110211.8|110161.8|110212.5|110162.5|110214|110164|110211.8|110161.8|27
1721756830000|2024-07-23 17:47:10|110212.8|110162.8|110210.2|110160.2|110212.8|110162.8|110209.5|110159.5|31
1721756840000|2024-07-23 17:47:20|110210.3|110160.3|110205.7|110155.7|110210.3|110160.3|110205.3|110155.3|33
1721756850000|2024-07-23 17:47:30|110207.3|110157.3|110201.9|110151.9|110207.3|110157.3|110200.9|110150.9|37
1721756860000|2024-07-23 17:47:40|110201.6|110151.6|110204.8|110154.8|110204.8|110154.8|110199.4|110149.4|13
1721756870000|2024-07-23 17:47:50|110203.6|110153.6|110205.5|110155.5|110207|110157|110199.6|110149.6|35
1721756880000|2024-07-23 17:48:00|110206|110156|110207.8|110157.8|110208.3|110158.3|110205.8|110155.8|48
1721756890000|2024-07-23 17:48:10|110207.4|110157.4|110211|110161|110211.7|110161.7|110207.4|110157.4|34
1721756900000|2024-07-23 17:48:20|110211.4|110161.4|110208.8|110158.8|110213.3|110163.3|110208|110158|49
1721756910000|2024-07-23 17:48:30|110209.4|110159.4|110208.4|110158.4|110210.2|110160.2|110205.6|110155.6|28
1721756920000|2024-07-23 17:48:40|110208.3|110158.3|110210.1|110160.1|110211.3|110161.3|110207.7|110157.7|29
1721756930000|2024-07-23 17:48:50|110209.9|110159.9|110212|110162|110214.4|110164.4|110209.4|110159.4|25
1721756940000|2024-07-23 17:49:00|110212.4|110162.4|110216|110166|110219.2|110169.2|110211.4|110161.4|23
1721756950000|2024-07-23 17:49:10|110215.3|110165.3|110218.1|110168.1|110218.2|110168.2|110215.3|110165.3|17
1721756960000|2024-07-23 17:49:20|110218|110168|110212.3|110162.3|110218|110168|110212.3|110162.3|13
1721756970000|2024-07-23 17:49:30|110211.9|110161.9|110212|110162|110212|110162|110210.8|110160.8|12
1721756980000|2024-07-23 17:49:40|110212.7|110162.7|110209.5|110159.5|110212.7|110162.7|110209.5|110159.5|7
1721756990000|2024-07-23 17:49:50|110209.1|110159.1|110209.7|110159.7|110209.8|110159.8|110209.1|110159.1|5
1721757000000|2024-07-23 17:50:00|110209.5|110159.5|110242|110192|110246|110196|110209.5|110159.5|25
1721757010000|2024-07-23 17:50:10|110241.5|110191.5|110250.8|110200.8|110251.2|110201.2|110241.1|110191.1|38
1721757020000|2024-07-23 17:50:20|110250.9|110200.9|110256.1|110206.1|110256.1|110206.1|110250.9|110200.9|16
1721757030000|2024-07-23 17:50:30|110257.6|110207.6|110255.5|110205.5|110257.6|110207.6|110251.8|110201.8|18
1721757040000|2024-07-23 17:50:40|110255.7|110205.7|110255.8|110205.8|110255.8|110205.8|110255.3|110205.3|5
1721757050000|2024-07-23 17:50:50|110255.9|110205.9|110261.7|110211.7|110262|110212|110255.4|110205.4|21
1721757060000|2024-07-23 17:51:00|110261|110211|110264.2|110214.2|110264.5|110214.5|110260.9|110210.9|13
1721757070000|2024-07-23 17:51:10|110263.8|110213.8|110259.7|110209.7|110264.2|110214.2|110259|110209|13
1721757080000|2024-07-23 17:51:20|110260|110210|110260.1|110210.1|110262|110212|110258.3|110208.3|25
1721757090000|2024-07-23 17:51:30|110259.7|110209.7|110262.9|110212.9|110262.9|110212.9|110258.6|110208.6|14
1721757100000|2024-07-23 17:51:40|110263.2|110213.2|110262.9|110212.9|110263.2|110213.2|110262.9|110212.9|2
1721757110000|2024-07-23 17:51:50|110263.3|110213.3|110263.8|110213.8|110263.8|110213.8|110263.3|110213.3|4
1721757120000|2024-07-23 17:52:00|110263.5|110213.5|110263.2|110213.2|110264.2|110214.2|110262.3|110212.3|11
1721757130000|2024-07-23 17:52:10|110263|110213|110262.1|110212.1|110263.1|110213.1|110259.6|110209.6|13
1721757140000|2024-07-23 17:52:20|110261.9|110211.9|110255.6|110205.6|110262.2|110212.2|110255.1|110205.1|30
1721757150000|2024-07-23 17:52:30|110255.4|110205.4|110255.5|110205.5|110256.2|110206.2|110255.4|110205.4|8
1721757160000|2024-07-23 17:52:40|110255.1|110205.1|110250.5|110200.5|110255.1|110205.1|110249.9|110199.9|13
1721757170000|2024-07-23 17:52:50|110250.9|110200.9|110249.2|110199.2|110251.2|110201.2|110249.2|110199.2|6
1721757180000|2024-07-23 17:53:00|110248.7|110198.7|110247.2|110197.2|110248.7|110198.7|110245.4|110195.4|20
1721757190000|2024-07-23 17:53:10|110246.7|110196.7|110243.9|110193.9|110247.3|110197.3|110242.8|110192.8|19
1721757200000|2024-07-23 17:53:20|110243.5|110193.5|110240.4|110190.4|110244.5|110194.5|110239.5|110189.5|28
1721757210000|2024-07-23 17:53:30|110240.5|110190.5|110241.2|110191.2|110241.5|110191.5|110240.5|110190.5|13
1721757220000|2024-07-23 17:53:40|110241.1|110191.1|110240.9|110190.9|110241.4|110191.4|110239.6|110189.6|14
1721757230000|2024-07-23 17:53:50|110240.3|110190.3|110238.9|110188.9|110240.4|110190.4|110238.9|110188.9|12
1721757240000|2024-07-23 17:54:00|110239.1|110189.1|110235.8|110185.8|110239.1|110189.1|110234.9|110184.9|22
1721757250000|2024-07-23 17:54:10|110236.7|110186.7|110236.7|110186.7|110237.1|110187.1|110236.6|110186.6|11
1721757260000|2024-07-23 17:54:20|110236.2|110186.2|110234.5|110184.5|110236.2|110186.2|110231.6|110181.6|26
1721757270000|2024-07-23 17:54:30|110234.1|110184.1|110235.2|110185.2|110235.7|110185.7|110234.1|110184.1|10
1721757280000|2024-07-23 17:54:40|110235.5|110185.5|110235.9|110185.9|110236.4|110186.4|110235.5|110185.5|15
1721757290000|2024-07-23 17:54:50|110236.3|110186.3|110235.6|110185.6|110236.3|110186.3|110235.5|110185.5|7
1721757300000|2024-07-23 17:55:00|110235.9|110185.9|110237.4|110187.4|110237.4|110187.4|110235.2|110185.2|13
1721757310000|2024-07-23 17:55:10|110237.5|110187.5|110237.7|110187.7|110237.7|110187.7|110237.5|110187.5|3
1721757320000|2024-07-23 17:55:20|110238|110188|110237|110187|110238.2|110188.2|110236.9|110186.9|20
1721757330000|2024-07-23 17:55:30|110236.9|110186.9|110234.2|110184.2|110237.1|110187.1|110234.2|110184.2|8
1721757340000|2024-07-23 17:55:40|110234.8|110184.8|110235.2|110185.2|110235.2|110185.2|110234.7|110184.7|11
1721757350000|2024-07-23 17:55:50|110234.4|110184.4|110235.2|110185.2|110235.2|110185.2|110234.4|110184.4|8
1721757360000|2024-07-23 17:56:00|110235.4|110185.4|110234.9|110184.9|110235.4|110185.4|110234.8|110184.8|9
1721757370000|2024-07-23 17:56:10|110233.9|110183.9|110229.3|110179.3|110235.2|110185.2|110229.3|110179.3|18
1721757380000|2024-07-23 17:56:20|110229.4|110179.4|110227|110177|110229.4|110179.4|110226.5|110176.5|15
1721757390000|2024-07-23 17:56:30|110227.5|110177.5|110227.6|110177.6|110227.9|110177.9|110225.4|110175.4|11
1721757400000|2024-07-23 17:56:40|110227.5|110177.5|110231.2|110181.2|110231.7|110181.7|110227.5|110177.5|20
1721757410000|2024-07-23 17:56:50|110231.1|110181.1|110231.3|110181.3|110231.7|110181.7|110230.7|110180.7|6
1721757420000|2024-07-23 17:57:00|110231.8|110181.8|110228.5|110178.5|110231.8|110181.8|110227.7|110177.7|16
1721757430000|2024-07-23 17:57:10|110228.1|110178.1|110230.8|110180.8|110231.5|110181.5|110227.8|110177.8|20
1721757440000|2024-07-23 17:57:20|110230.3|110180.3|110231.4|110181.4|110231.6|110181.6|110229.8|110179.8|10
1721757450000|2024-07-23 17:57:30|110231.9|110181.9|110228.7|110178.7|110232|110182|110228.6|110178.6|18
1721757460000|2024-07-23 17:57:40|110228.1|110178.1|110227.3|110177.3|110228.1|110178.1|110227.3|110177.3|5
1721757470000|2024-07-23 17:57:50|110227.2|110177.2|110215.2|110165.2|110227.2|110177.2|110214.7|110164.7|22
1721757480000|2024-07-23 17:58:00|110215.6|110165.6|110208.3|110158.3|110218.1|110168.1|110208.3|110158.3|28
1721757490000|2024-07-23 17:58:10|110208|110158|110184.7|110134.7|110208.4|110158.4|110184.7|110134.7|57
1721757500000|2024-07-23 17:58:20|110185.2|110135.2|110189.9|110139.9|110190.1|110140.1|110180.3|110130.3|28
1721757510000|2024-07-23 17:58:30|110190|110140|110196.5|110146.5|110196.5|110146.5|110190|110140|18
1721757520000|2024-07-23 17:58:40|110196.7|110146.7|110200.4|110150.4|110200.4|110150.4|110196.7|110146.7|14
1721757530000|2024-07-23 17:58:50|110200.6|110150.6|110204.5|110154.5|110204.5|110154.5|110200.6|110150.6|15
1721757540000|2024-07-23 17:59:00|110204.6|110154.6|110207.3|110157.3|110207.6|110157.6|110203.5|110153.5|17
1721757550000|2024-07-23 17:59:10|110207.2|110157.2|110208.1|110158.1|110208.1|110158.1|110207.2|110157.2|4
1721757560000|2024-07-23 17:59:20|110208.2|110158.2|110219.1|110169.1|110220.6|110170.6|110208.2|110158.2|22
1721757570000|2024-07-23 17:59:30|110219|110169|110220.1|110170.1|110220.1|110170.1|110219|110169|10
1721757580000|2024-07-23 17:59:40|110220.2|110170.2|110219.8|110169.8|110220.4|110170.4|110219.8|110169.8|7
1721757590000|2024-07-23 17:59:50|110219.3|110169.3|110225.7|110175.7|110226.3|110176.3|110218.5|110168.5|16
1721757600000|2024-07-23 18:00:00|110225.4|110175.4|110222.4|110172.4|110225.4|110175.4|110222.4|110172.4|19
1721757610000|2024-07-23 18:00:10|110222.3|110172.3|110230.3|110180.3|110230.3|110180.3|110222.3|110172.3|18
1721757620000|2024-07-23 18:00:20|110229.7|110179.7|110227|110177|110230.3|110180.3|110225.9|110175.9|20
1721757630000|2024-07-23 18:00:30|110226.6|110176.6|110220.4|110170.4|110226.6|110176.6|110220.4|110170.4|15
1721757640000|2024-07-23 18:00:40|110221.3|110171.3|110220.5|110170.5|110224.1|110174.1|110218.4|110168.4|15
1721757650000|2024-07-23 18:00:50|110220.3|110170.3|110220.6|110170.6|110223.1|110173.1|110220.2|110170.2|15
1721757660000|2024-07-23 18:01:00|110220.4|110170.4|110223.2|110173.2|110226.5|110176.5|110218.9|110168.9|19
1721757670000|2024-07-23 18:01:10|110223.4|110173.4|110222.4|110172.4|110225.5|110175.5|110220.1|110170.1|17
1721757680000|2024-07-23 18:01:20|110221.9|110171.9|110220.9|110170.9|110221.9|110171.9|110214.3|110164.3|23
1721757690000|2024-07-23 18:01:30|110220.5|110170.5|110217.6|110167.6|110220.5|110170.5|110214.6|110164.6|13
1721757700000|2024-07-23 18:01:40|110217.5|110167.5|110218.5|110168.5|110218.9|110168.9|110217.5|110167.5|13
1721757710000|2024-07-23 18:01:50|110217.6|110167.6|110212.8|110162.8|110217.6|110167.6|110212.8|110162.8|12
1721757720000|2024-07-23 18:02:00|110212.6|110162.6|110211.3|110161.3|110217|110167|110208.7|110158.7|28
1721757730000|2024-07-23 18:02:10|110211.2|110161.2|110211.4|110161.4|110215.7|110165.7|110209.5|110159.5|16
1721757740000|2024-07-23 18:02:20|110211.6|110161.6|110211.8|110161.8|110212.5|110162.5|110211.6|110161.6|5
1721757750000|2024-07-23 18:02:30|110211.6|110161.6|110211.7|110161.7|110211.7|110161.7|110211.6|110161.6|2
1721757760000|2024-07-23 18:02:40|110211.1|110161.1|110218.9|110168.9|110218.9|110168.9|110211.1|110161.1|12
1721757770000|2024-07-23 18:02:50|110218.5|110168.5|110223.2|110173.2|110224.1|110174.1|110218.5|110168.5|20
1721757780000|2024-07-23 18:03:00|110223.7|110173.7|110225.5|110175.5|110230.2|110180.2|110223.7|110173.7|11
1721757790000|2024-07-23 18:03:10|110225.4|110175.4|110229.9|110179.9|110230|110180|110224|110174|18
1721757800000|2024-07-23 18:03:20|110231.9|110181.9|110231|110181|110231.9|110181.9|110227.4|110177.4|21
1721757810000|2024-07-23 18:03:30|110231.1|110181.1|110227.4|110177.4|110231.8|110181.8|110226.6|110176.6|14
1721757820000|2024-07-23 18:03:40|110227.1|110177.1|110226.2|110176.2|110228.9|110178.9|110226.2|110176.2|10
1721757830000|2024-07-23 18:03:50|110228.8|110178.8|110229.4|110179.4|110230|110180|110228.8|110178.8|10
1721757840000|2024-07-23 18:04:00|110229.5|110179.5|110228.6|110178.6|110231.6|110181.6|110228.4|110178.4|17
1721757850000|2024-07-23 18:04:10|110228.7|110178.7|110228.1|110178.1|110229.2|110179.2|110228.1|110178.1|13
1721757860000|2024-07-23 18:04:20|110228.3|110178.3|110227|110177|110228.3|110178.3|110227|110177|11
1721757870000|2024-07-23 18:04:30|110227.1|110177.1|110228.2|110178.2|110228.2|110178.2|110227.1|110177.1|5
1721757880000|2024-07-23 18:04:40|110228.5|110178.5|110228.6|110178.6|110228.6|110178.6|110228.4|110178.4|5
1721757890000|2024-07-23 18:04:50|110228.7|110178.7|110228.4|110178.4|110228.7|110178.7|110228.1|110178.1|10
1721757900000|2024-07-23 18:05:00|110228.3|110178.3|110231.3|110181.3|110231.6|110181.6|110228.3|110178.3|17
1721757910000|2024-07-23 18:05:10|110231.8|110181.8|110233.1|110183.1|110233.2|110183.2|110231.5|110181.5|15
1721757920000|2024-07-23 18:05:20|110233.2|110183.2|110237.1|110187.1|110237.1|110187.1|110233.2|110183.2|13
1721757930000|2024-07-23 18:05:30|110237.3|110187.3|110237.9|110187.9|110238.9|110188.9|110235.8|110185.8|14
1721757940000|2024-07-23 18:05:40|110237.6|110187.6|110234.7|110184.7|110237.7|110187.7|110234.7|110184.7|11
1721757950000|2024-07-23 18:05:50|110234.8|110184.8|110237.2|110187.2|110239.3|110189.3|110234.7|110184.7|11
1721757960000|2024-07-23 18:06:00|110238|110188|110237.2|110187.2|110238|110188|110237.2|110187.2|6
1721757970000|2024-07-23 18:06:10|110237.3|110187.3|110236.8|110186.8|110237.4|110187.4|110234.4|110184.4|11
1721757980000|2024-07-23 18:06:20|110236.3|110186.3|110231.2|110181.2|110236.8|110186.8|110231.1|110181.1|13
1721757990000|2024-07-23 18:06:30|110230.9|110180.9|110231.3|110181.3|110231.4|110181.4|110230.8|110180.8|5
1721758000000|2024-07-23 18:06:40|110230.7|110180.7|110233.4|110183.4|110233.6|110183.6|110230.6|110180.6|11
1721758010000|2024-07-23 18:06:50|110233.2|110183.2|110233.4|110183.4|110233.4|110183.4|110231.2|110181.2|10
1721758020000|2024-07-23 18:07:00|110233.3|110183.3|110232.5|110182.5|110235.2|110185.2|110232.5|110182.5|13
1721758030000|2024-07-23 18:07:10|110232.4|110182.4|110231.8|110181.8|110232.5|110182.5|110231.8|110181.8|4
1721758040000|2024-07-23 18:07:20|110231.6|110181.6|110231|110181|110231.6|110181.6|110231|110181|5
1721758050000|2024-07-23 18:07:30|110230.9|110180.9|110230.9|110180.9|110231.1|110181.1|110229|110179|10
1721758060000|2024-07-23 18:07:40|110230.8|110180.8|110230.8|110180.8|110230.8|110180.8|110230.8|110180.8|1
1721758070000|2024-07-23 18:07:50|110230.4|110180.4|110227.1|110177.1|110230.4|110180.4|110227.1|110177.1|8
1721758080000|2024-07-23 18:08:00|110226.8|110176.8|110229.3|110179.3|110231|110181|110226.6|110176.6|13
1721758090000|2024-07-23 18:08:10|110228.7|110178.7|110229.5|110179.5|110230|110180|110228.5|110178.5|7
1721758100000|2024-07-23 18:08:20|110229.4|110179.4|110226.6|110176.6|110232.2|110182.2|110226.6|110176.6|19
1721758110000|2024-07-23 18:08:30|110226.5|110176.5|110228.8|110178.8|110231.6|110181.6|110226.5|110176.5|37
1721758120000|2024-07-23 18:08:40|110229.3|110179.3|110223.7|110173.7|110229.3|110179.3|110222|110172|20
1721758130000|2024-07-23 18:08:50|110223.2|110173.2|110223.1|110173.1|110223.7|110173.7|110222.8|110172.8|6
1721758140000|2024-07-23 18:09:00|110221.8|110171.8|110221.9|110171.9|110223|110173|110221.8|110171.8|10
1721758150000|2024-07-23 18:09:10|110222.3|110172.3|110221.5|110171.5|110222.8|110172.8|110221.5|110171.5|5
1721758160000|2024-07-23 18:09:20|110221.6|110171.6|110225.6|110175.6|110227.1|110177.1|110221.4|110171.4|14
1721758170000|2024-07-23 18:09:30|110225.5|110175.5|110225.8|110175.8|110225.8|110175.8|110225.4|110175.4|4
1721758180000|2024-07-23 18:09:40|110226.1|110176.1|110220.9|110170.9|110226.1|110176.1|110220.9|110170.9|13
1721758190000|2024-07-23 18:09:50|110220.4|110170.4|110219.5|110169.5|110221.3|110171.3|110219.4|110169.4|15
1721758200000|2024-07-23 18:10:00|110219.9|110169.9|110219.7|110169.7|110220.1|110170.1|110219.6|110169.6|4
1721758210000|2024-07-23 18:10:10|110220.4|110170.4|110222.4|110172.4|110222.6|110172.6|110220.4|110170.4|6
1721758220000|2024-07-23 18:10:20|110222.9|110172.9|110224.1|110174.1|110224.1|110174.1|110221.3|110171.3|8
1721758230000|2024-07-23 18:10:30|110224|110174|110224.2|110174.2|110224.9|110174.9|110224|110174|7
1721758240000|2024-07-23 18:10:40|110224.3|110174.3|110223.4|110173.4|110224.3|110174.3|110222.2|110172.2|11
1721758250000|2024-07-23 18:10:50|110224|110174|110218.5|110168.5|110224.4|110174.4|110218.2|110168.2|19
1721758260000|2024-07-23 18:11:00|110218.1|110168.1|110203.1|110153.1|110218.6|110168.6|110202.5|110152.5|21
1721758270000|2024-07-23 18:11:10|110203|110153|110197.8|110147.8|110203|110153|110197.8|110147.8|8
1721758280000|2024-07-23 18:11:20|110197.4|110147.4|110191.8|110141.8|110197.6|110147.6|110191.1|110141.1|15
1721758290000|2024-07-23 18:11:30|110192|110142|110192.2|110142.2|110193.1|110143.1|110191.7|110141.7|10
1721758300000|2024-07-23 18:11:40|110192.5|110142.5|110192.7|110142.7|110195.7|110145.7|110192.2|110142.2|32
1721758310000|2024-07-23 18:11:50|110192.5|110142.5|110191.4|110141.4|110192.5|110142.5|110189.7|110139.7|8
1721758320000|2024-07-23 18:12:00|110191.6|110141.6|110193.3|110143.3|110193.3|110143.3|110191.6|110141.6|5
1721758330000|2024-07-23 18:12:10|110193|110143|110191.3|110141.3|110193.5|110143.5|110191.3|110141.3|9
1721758340000|2024-07-23 18:12:20|110190.6|110140.6|110185.8|110135.8|110190.6|110140.6|110185.6|110135.6|19
1721758350000|2024-07-23 18:12:30|110187.6|110137.6|110185.9|110135.9|110187.6|110137.6|110185.6|110135.6|4
1721758360000|2024-07-23 18:12:40|110186.3|110136.3|110191.3|110141.3|110193.5|110143.5|110186.2|110136.2|17
1721758370000|2024-07-23 18:12:50|110192.2|110142.2|110191.3|110141.3|110192.2|110142.2|110188.4|110138.4|23
1721758380000|2024-07-23 18:13:00|110188.8|110138.8|110198.3|110148.3|110198.4|110148.4|110188.8|110138.8|19
1721758390000|2024-07-23 18:13:10|110198.5|110148.5|110194.1|110144.1|110198.5|110148.5|110193.5|110143.5|25
1721758400000|2024-07-23 18:13:20|110194.3|110144.3|110184.9|110134.9|110194.3|110144.3|110184.9|110134.9|16
1721758410000|2024-07-23 18:13:30|110185|110135|110186.5|110136.5|110186.9|110136.9|110184.2|110134.2|8
1721758420000|2024-07-23 18:13:40|110186.4|110136.4|110187.4|110137.4|110187.4|110137.4|110185.1|110135.1|8
1721758430000|2024-07-23 18:13:50|110186.8|110136.8|110186.7|110136.7|110186.8|110136.8|110186.2|110136.2|4
1721758440000|2024-07-23 18:14:00|110186.1|110136.1|110187.8|110137.8|110188.8|110138.8|110186.1|110136.1|11
1721758450000|2024-07-23 18:14:10|110187.7|110137.7|110187.3|110137.3|110187.7|110137.7|110187.3|110137.3|3
1721758460000|2024-07-23 18:14:20|110187|110137|110185.7|110135.7|110187|110137|110184.7|110134.7|10
1721758470000|2024-07-23 18:14:30|110186.4|110136.4|110188.6|110138.6|110188.9|110138.9|110185.7|110135.7|17
1721758480000|2024-07-23 18:14:40|110188.7|110138.7|110191.6|110141.6|110193.3|110143.3|110188.7|110138.7|21
1721758490000|2024-07-23 18:14:50|110191.4|110141.4|110192.8|110142.8|110192.8|110142.8|110191.4|110141.4|6
1721758500000|2024-07-23 18:15:00|110193.4|110143.4|110196.3|110146.3|110196.3|110146.3|110193.4|110143.4|7
1721758510000|2024-07-23 18:15:10|110195.8|110145.8|110195.5|110145.5|110195.8|110145.8|110195.5|110145.5|3
1721758520000|2024-07-23 18:15:20|110195.4|110145.4|110194.6|110144.6|110195.4|110145.4|110194.6|110144.6|10
1721758530000|2024-07-23 18:15:30|110192|110142|110188.7|110138.7|110192|110142|110188|110138|16
1721758540000|2024-07-23 18:15:40|110189.3|110139.3|110184.3|110134.3|110189.3|110139.3|110184.3|110134.3|14
1721758550000|2024-07-23 18:15:50|110184.4|110134.4|110184.8|110134.8|110184.8|110134.8|110184.4|110134.4|4
1721758560000|2024-07-23 18:16:00|110185|110135|110182.6|110132.6|110185.2|110135.2|110182.3|110132.3|9
1721758570000|2024-07-23 18:16:10|110182.7|110132.7|110184.1|110134.1|110184.6|110134.6|110182.4|110132.4|12
1721758580000|2024-07-23 18:16:20|110184.2|110134.2|110183.8|110133.8|110184.3|110134.3|110182.5|110132.5|12
1721758590000|2024-07-23 18:16:30|110183.9|110133.9|110181.9|110131.9|110183.9|110133.9|110181.9|110131.9|5
1721758600000|2024-07-23 18:16:40|110182.3|110132.3|110181.5|110131.5|110182.3|110132.3|110181.5|110131.5|5
1721758610000|2024-07-23 18:16:50|110182.4|110132.4|110183.2|110133.2|110183.3|110133.3|110182.3|110132.3|9
1721758620000|2024-07-23 18:17:00|110183.1|110133.1|110182.3|110132.3|110183.5|110133.5|110182.3|110132.3|7
1721758630000|2024-07-23 18:17:10|110182.1|110132.1|110183.1|110133.1|110184.3|110134.3|110181.5|110131.5|18
1721758640000|2024-07-23 18:17:20|110183.4|110133.4|110188.6|110138.6|110188.6|110138.6|110182.7|110132.7|16
1721758650000|2024-07-23 18:17:30|110188.8|110138.8|110195|110145|110195|110145|110188.8|110138.8|17
1721758660000|2024-07-23 18:17:40|110195.1|110145.1|110195.1|110145.1|110195.7|110145.7|110195|110145|7
1721758670000|2024-07-23 18:17:50|110196.2|110146.2|110201.2|110151.2|110201.5|110151.5|110196.1|110146.1|13
1721758680000|2024-07-23 18:18:00|110200.2|110150.2|110201.1|110151.1|110202.1|110152.1|110200.2|110150.2|17
1721758690000|2024-07-23 18:18:10|110200.8|110150.8|110203|110153|110203.3|110153.3|110200.3|110150.3|16
1721758700000|2024-07-23 18:18:20|110203.3|110153.3|110208.9|110158.9|110208.9|110158.9|110203.3|110153.3|12
1721758710000|2024-07-23 18:18:30|110208.4|110158.4|110204.2|110154.2|110208.4|110158.4|110204.2|110154.2|10
1721758720000|2024-07-23 18:18:40|110203.7|110153.7|110203.9|110153.9|110204|110154|110203.7|110153.7|3
1721758730000|2024-07-23 18:18:50|110203.6|110153.6|110203.1|110153.1|110204.7|110154.7|110202.8|110152.8|13
1721758740000|2024-07-23 18:19:00|110203.5|110153.5|110202.6|110152.6|110203.5|110153.5|110201.5|110151.5|13
1721758750000|2024-07-23 18:19:10|110202.7|110152.7|110203.2|110153.2|110203.8|110153.8|110202.4|110152.4|23
1721758760000|2024-07-23 18:19:20|110203|110153|110203.4|110153.4|110203.4|110153.4|110203|110153|6
1721758770000|2024-07-23 18:19:30|110203.2|110153.2|110197.9|110147.9|110203.3|110153.3|110197.9|110147.9|13
1721758780000|2024-07-23 18:19:40|110198.1|110148.1|110198.9|110148.9|110199.4|110149.4|110198.1|110148.1|7
1721758790000|2024-07-23 18:19:50|110199.2|110149.2|110198.7|110148.7|110199.2|110149.2|110196.7|110146.7|13
1721758800000|2024-07-23 18:20:00|110198.4|110148.4|110197|110147|110198.6|110148.6|110197|110147|11
1721758810000|2024-07-23 18:20:10|110197.3|110147.3|110197.8|110147.8|110197.9|110147.9|110196.6|110146.6|19
1721758820000|2024-07-23 18:20:20|110198.3|110148.3|110197.6|110147.6|110198.8|110148.8|110197.2|110147.2|15
1721758830000|2024-07-23 18:20:30|110197.1|110147.1|110196.2|110146.2|110197.1|110147.1|110195.9|110145.9|10
1721758840000|2024-07-23 18:20:40|110196.3|110146.3|110198|110148|110198.4|110148.4|110195.6|110145.6|9
1721758850000|2024-07-23 18:20:50|110198.1|110148.1|110198.4|110148.4|110198.9|110148.9|110198.1|110148.1|8
1721758860000|2024-07-23 18:21:00|110198.2|110148.2|110197.6|110147.6|110198.2|110148.2|110197.1|110147.1|9
1721758870000|2024-07-23 18:21:10|110197.1|110147.1|110198.8|110148.8|110199.6|110149.6|110197.1|110147.1|6
1721758880000|2024-07-23 18:21:20|110199.1|110149.1|110197.5|110147.5|110199.3|110149.3|110197.5|110147.5|8
1721758890000|2024-07-23 18:21:30|110197|110147|110196|110146|110198.5|110148.5|110195.9|110145.9|13
1721758900000|2024-07-23 18:21:40|110196.2|110146.2|110196.2|110146.2|110196.8|110146.8|110196.2|110146.2|6
1721758910000|2024-07-23 18:21:50|110196.1|110146.1|110196.8|110146.8|110197.8|110147.8|110196.1|110146.1|20
1721758920000|2024-07-23 18:22:00|110196.6|110146.6|110195|110145|110196.6|110146.6|110194.6|110144.6|17
1721758930000|2024-07-23 18:22:10|110194.6|110144.6|110194|110144|110194.8|110144.8|110193.6|110143.6|16
1721758940000|2024-07-23 18:22:20|110193.4|110143.4|110193.3|110143.3|110193.6|110143.6|110193.2|110143.2|8
1721758950000|2024-07-23 18:22:30|110192.8|110142.8|110193.3|110143.3|110193.3|110143.3|110192.8|110142.8|5
1721758960000|2024-07-23 18:22:40|110192.9|110142.9|110193.4|110143.4|110193.4|110143.4|110192.9|110142.9|3
1721758970000|2024-07-23 18:22:50|110194.4|110144.4|110194|110144|110194.4|110144.4|110194|110144|2
1721758980000|2024-07-23 18:23:00|110193.7|110143.7|110193.2|110143.2|110193.7|110143.7|110193.1|110143.1|8
1721758990000|2024-07-23 18:23:10|110193.4|110143.4|110193.4|110143.4|110193.4|110143.4|110193.4|110143.4|1
1721759000000|2024-07-23 18:23:20|110193.8|110143.8|110193.2|110143.2|110194.6|110144.6|110193.2|110143.2|15
1721759010000|2024-07-23 18:23:30|110193.5|110143.5|110195.6|110145.6|110195.6|110145.6|110193.4|110143.4|11
1721759020000|2024-07-23 18:23:40|110196.7|110146.7|110198|110148|110198.3|110148.3|110196.7|110146.7|10
1721759030000|2024-07-23 18:23:50|110198.1|110148.1|110197.4|110147.4|110198.1|110148.1|110197.4|110147.4|5
1721759040000|2024-07-23 18:24:00|110197.2|110147.2|110194.8|110144.8|110197.4|110147.4|110194.6|110144.6|16
1721759050000|2024-07-23 18:24:10|110194.6|110144.6|110195.4|110145.4|110195.4|110145.4|110194.6|110144.6|7
1721759060000|2024-07-23 18:24:20|110195.5|110145.5|110195.8|110145.8|110195.8|110145.8|110195.5|110145.5|3
1721759070000|2024-07-23 18:24:30|110196.2|110146.2|110197.2|110147.2|110197.2|110147.2|110195.4|110145.4|8
1721759080000|2024-07-23 18:24:40|110197.7|110147.7|110196.8|110146.8|110197.8|110147.8|110195.8|110145.8|12
1721759090000|2024-07-23 18:24:50|110197.3|110147.3|110200.7|110150.7|110200.7|110150.7|110197.3|110147.3|25
1721759100000|2024-07-23 18:25:00|110200.2|110150.2|110203|110153|110203.1|110153.1|110200.2|110150.2|15
1721759110000|2024-07-23 18:25:10|110202.8|110152.8|110204.5|110154.5|110205|110155|110202.4|110152.4|11
1721759120000|2024-07-23 18:25:20|110204.1|110154.1|110201.9|110151.9|110204.6|110154.6|110201.9|110151.9|12
1721759130000|2024-07-23 18:25:30|110202|110152|110205.2|110155.2|110206.4|110156.4|110201.7|110151.7|22
1721759140000|2024-07-23 18:25:40|110206.3|110156.3|110212.4|110162.4|110212.5|110162.5|110206|110156|29
1721759150000|2024-07-23 18:25:50|110212.6|110162.6|110218.9|110168.9|110218.9|110168.9|110212.6|110162.6|21
1721759160000|2024-07-23 18:26:00|110219|110169|110217.6|110167.6|110219|110169|110217.1|110167.1|9
1721759170000|2024-07-23 18:26:10|110217.5|110167.5|110221.2|110171.2|110221.2|110171.2|110217.5|110167.5|12
1721759180000|2024-07-23 18:26:20|110220.8|110170.8|110219.6|110169.6|110220.9|110170.9|110217.4|110167.4|15
1721759190000|2024-07-23 18:26:30|110219.3|110169.3|110226.2|110176.2|110229.7|110179.7|110219.3|110169.3|21
1721759200000|2024-07-23 18:26:40|110226.5|110176.5|110226|110176|110226.5|110176.5|110224.5|110174.5|21
1721759210000|2024-07-23 18:26:50|110226.1|110176.1|110227.5|110177.5|110228.2|110178.2|110226.1|110176.1|12
1721759220000|2024-07-23 18:27:00|110227.1|110177.1|110225.1|110175.1|110227.1|110177.1|110224.9|110174.9|13
1721759230000|2024-07-23 18:27:10|110225|110175|110220.6|110170.6|110225|110175|110220.6|110170.6|12
1721759240000|2024-07-23 18:27:20|110219.7|110169.7|110222.3|110172.3|110222.3|110172.3|110216.2|110166.2|23
1721759250000|2024-07-23 18:27:30|110221.8|110171.8|110225.7|110175.7|110228.1|110178.1|110220.7|110170.7|31
1721759260000|2024-07-23 18:27:40|110225.4|110175.4|110223.7|110173.7|110226.1|110176.1|110223.7|110173.7|10
1721759270000|2024-07-23 18:27:50|110223.6|110173.6|110220|110170|110223.8|110173.8|110220|110170|13
1721759280000|2024-07-23 18:28:00|110219.9|110169.9|110222.7|110172.7|110224.4|110174.4|110219.8|110169.8|16
1721759290000|2024-07-23 18:28:10|110222.5|110172.5|110221.2|110171.2|110222.5|110172.5|110221|110171|8
1721759300000|2024-07-23 18:28:20|110221.1|110171.1|110223.8|110173.8|110224.5|110174.5|110220.3|110170.3|8
1721759310000|2024-07-23 18:28:30|110224.1|110174.1|110227.5|110177.5|110227.5|110177.5|110224.1|110174.1|14
1721759320000|2024-07-23 18:28:40|110227.7|110177.7|110228.2|110178.2|110229.2|110179.2|110227.7|110177.7|9
1721759330000|2024-07-23 18:28:50|110228.1|110178.1|110227.9|110177.9|110228.1|110178.1|110227.9|110177.9|3
1721759340000|2024-07-23 18:29:00|110227.4|110177.4|110227.4|110177.4|110227.4|110177.4|110227.4|110177.4|1
1721759350000|2024-07-23 18:29:10|110227.6|110177.6|110227.3|110177.3|110227.6|110177.6|110227.3|110177.3|4
1721759360000|2024-07-23 18:29:20|110227.2|110177.2|110223.9|110173.9|110227.2|110177.2|110223.9|110173.9|13
1721759370000|2024-07-23 18:29:30|110224|110174|110224.9|110174.9|110224.9|110174.9|110224|110174|5
1721759380000|2024-07-23 18:29:40|110225.4|110175.4|110226.2|110176.2|110226.4|110176.4|110225.4|110175.4|3
1721759390000|2024-07-23 18:29:50|110226.3|110176.3|110226|110176|110226.3|110176.3|110225.6|110175.6|6
1721759400000|2024-07-23 18:30:00|110225.6|110175.6|110224.8|110174.8|110225.6|110175.6|110224.6|110174.6|9
1721759410000|2024-07-23 18:30:10|110225.2|110175.2|110225.4|110175.4|110225.8|110175.8|110224.6|110174.6|14
1721759420000|2024-07-23 18:30:20|110225.6|110175.6|110225|110175|110225.6|110175.6|110225|110175|5
1721759430000|2024-07-23 18:30:30|110224.9|110174.9|110223.9|110173.9|110225|110175|110223.3|110173.3|6
1721759440000|2024-07-23 18:30:40|110223.7|110173.7|110221.4|110171.4|110223.7|110173.7|110221.4|110171.4|10
1721759460000|2024-07-23 18:31:00|110221.1|110171.1|110221.5|110171.5|110221.5|110171.5|110221.1|110171.1|4
1721759470000|2024-07-23 18:31:10|110221.4|110171.4|110218.1|110168.1|110221.4|110171.4|110218.1|110168.1|13
1721759480000|2024-07-23 18:31:20|110218.2|110168.2|110218.9|110168.9|110219|110169|110218|110168|7
1721759490000|2024-07-23 18:31:30|110218.4|110168.4|110216.4|110166.4|110219.1|110169.1|110216.2|110166.2|10
1721759500000|2024-07-23 18:31:40|110215.9|110165.9|110216.1|110166.1|110216.7|110166.7|110215.9|110165.9|9
1721759510000|2024-07-23 18:31:50|110216.3|110166.3|110216.4|110166.4|110216.4|110166.4|110216.3|110166.3|2
1721759520000|2024-07-23 18:32:00|110216.6|110166.6|110217.3|110167.3|110217.6|110167.6|110216.6|110166.6|12
1721759530000|2024-07-23 18:32:10|110216.8|110166.8|110216.4|110166.4|110216.9|110166.9|110215.6|110165.6|14
1721759540000|2024-07-23 18:32:20|110216.5|110166.5|110216.5|110166.5|110216.5|110166.5|110216.5|110166.5|1
1721759550000|2024-07-23 18:32:30|110216|110166|110215.5|110165.5|110216.8|110166.8|110215.5|110165.5|9
1721759560000|2024-07-23 18:32:40|110215.4|110165.4|110215.7|110165.7|110215.9|110165.9|110215.4|110165.4|3
1721759570000|2024-07-23 18:32:50|110215.2|110165.2|110215.6|110165.6|110215.6|110165.6|110215.1|110165.1|3
1721759580000|2024-07-23 18:33:00|110216|110166|110221.5|110171.5|110221.5|110171.5|110215.8|110165.8|11
1721759590000|2024-07-23 18:33:10|110221.6|110171.6|110218|110168|110221.7|110171.7|110217.3|110167.3|21
1721759600000|2024-07-23 18:33:20|110217.2|110167.2|110217.8|110167.8|110217.8|110167.8|110215.3|110165.3|29
1721759610000|2024-07-23 18:33:30|110217.4|110167.4|110218.7|110168.7|110218.7|110168.7|110217.4|110167.4|8
1721759620000|2024-07-23 18:33:40|110218.8|110168.8|110217.2|110167.2|110218.8|110168.8|110216.8|110166.8|12
1721759630000|2024-07-23 18:33:50|110216.8|110166.8|110215.3|110165.3|110217.2|110167.2|110215.3|110165.3|6
1721759640000|2024-07-23 18:34:00|110215.8|110165.8|110214.8|110164.8|110217.1|110167.1|110214.8|110164.8|10
1721759650000|2024-07-23 18:34:10|110215.3|110165.3|110215.2|110165.2|110215.3|110165.3|110215.1|110165.1|4
1721759660000|2024-07-23 18:34:20|110214.9|110164.9|110212.9|110162.9|110214.9|110164.9|110212.9|110162.9|5
1721759670000|2024-07-23 18:34:30|110212.8|110162.8|110213|110163|110213|110163|110212.8|110162.8|2
1721759680000|2024-07-23 18:34:40|110212.8|110162.8|110210.6|110160.6|110214|110164|110210.4|110160.4|8
1721759690000|2024-07-23 18:34:50|110210.5|110160.5|110209.8|110159.8|110210.5|110160.5|110209.8|110159.8|4
1721759700000|2024-07-23 18:35:00|110210.4|110160.4|110210.9|110160.9|110210.9|110160.9|110210.4|110160.4|3
1721759710000|2024-07-23 18:35:10|110210.3|110160.3|110209.6|110159.6|110211|110161|110209.6|110159.6|6
1721759720000|2024-07-23 18:35:20|110209.8|110159.8|110210.8|110160.8|110210.9|110160.9|110209.8|110159.8|5
1721759730000|2024-07-23 18:35:30|110210|110160|110209.2|110159.2|110210|110160|110209.2|110159.2|3
1721759740000|2024-07-23 18:35:40|110209.6|110159.6|110211.2|110161.2|110212.5|110162.5|110209.6|110159.6|8
1721759750000|2024-07-23 18:35:50|110211.3|110161.3|110209.6|110159.6|110211.3|110161.3|110209.6|110159.6|4
1721759760000|2024-07-23 18:36:00|110209.5|110159.5|110208|110158|110210.3|110160.3|110207.4|110157.4|9
1721759770000|2024-07-23 18:36:10|110208.4|110158.4|110206.4|110156.4|110208.8|110158.8|110206.4|110156.4|23
1721759780000|2024-07-23 18:36:20|110206.3|110156.3|110206.3|110156.3|110206.3|110156.3|110206.3|110156.3|1
1721759790000|2024-07-23 18:36:30|110205.7|110155.7|110205.5|110155.5|110206.1|110156.1|110205.1|110155.1|6
1721759800000|2024-07-23 18:36:40|110205.7|110155.7|110207.9|110157.9|110208.4|110158.4|110205.7|110155.7|8
1721759810000|2024-07-23 18:36:50|110208.1|110158.1|110209|110159|110209|110159|110208.1|110158.1|7
1721759820000|2024-07-23 18:37:00|110208.5|110158.5|110209.9|110159.9|110209.9|110159.9|110207.9|110157.9|14
1721759830000|2024-07-23 18:37:10|110209.7|110159.7|110210.2|110160.2|110210.2|110160.2|110208|110158|20
1721759840000|2024-07-23 18:37:20|110210|110160|110210.9|110160.9|110211.2|110161.2|110210|110160|13
1721759850000|2024-07-23 18:37:30|110212.1|110162.1|110211.1|110161.1|110212.1|110162.1|110208.5|110158.5|24
1721759860000|2024-07-23 18:37:40|110211.4|110161.4|110212.4|110162.4|110212.4|110162.4|110211.3|110161.3|6
1721759870000|2024-07-23 18:37:50|110212|110162|110212.5|110162.5|110212.9|110162.9|110212|110162|7
1721759880000|2024-07-23 18:38:00|110212.7|110162.7|110209.5|110159.5|110212.7|110162.7|110209.5|110159.5|7
1721759890000|2024-07-23 18:38:10|110209.7|110159.7|110209.2|110159.2|110210.9|110160.9|110209.2|110159.2|16
1721759900000|2024-07-23 18:38:20|110209|110159|110208.9|110158.9|110209.8|110159.8|110208.7|110158.7|7
1721759910000|2024-07-23 18:38:30|110208.8|110158.8|110207.6|110157.6|110208.8|110158.8|110207.6|110157.6|5
1721759920000|2024-07-23 18:38:40|110207.7|110157.7|110207.8|110157.8|110207.8|110157.8|110207.6|110157.6|3
1721759930000|2024-07-23 18:38:50|110208|110158|110209.5|110159.5|110210|110160|110207.9|110157.9|8
1721759940000|2024-07-23 18:39:00|110208.4|110158.4|110208.4|110158.4|110209.5|110159.5|110208.4|110158.4|3
1721759950000|2024-07-23 18:39:10|110208|110158|110207.7|110157.7|110208.6|110158.6|110207.4|110157.4|7
1721759960000|2024-07-23 18:39:20|110208.6|110158.6|110213.2|110163.2|110214.1|110164.1|110208.4|110158.4|10
1721759970000|2024-07-23 18:39:30|110212.8|110162.8|110213.1|110163.1|110213.8|110163.8|110212.5|110162.5|13
1721759980000|2024-07-23 18:39:40|110213.8|110163.8|110213.3|110163.3|110214.4|110164.4|110212.7|110162.7|26
1721759990000|2024-07-23 18:39:50|110213.6|110163.6|110217.1|110167.1|110217.1|110167.1|110212|110162|24
1721760000000|2024-07-23 18:40:00|110216.8|110166.8|110222.6|110172.6|110222.6|110172.6|110216.8|110166.8|21
1721760010000|2024-07-23 18:40:10|110222.7|110172.7|110223|110173|110224|110174|110222.6|110172.6|16
1721760020000|2024-07-23 18:40:20|110222.8|110172.8|110221.6|110171.6|110222.8|110172.8|110221.3|110171.3|12
1721760030000|2024-07-23 18:40:30|110221.5|110171.5|110222.1|110172.1|110222.4|110172.4|110221.4|110171.4|13
1721760040000|2024-07-23 18:40:40|110221.7|110171.7|110221.8|110171.8|110221.8|110171.8|110221.1|110171.1|4
1721760050000|2024-07-23 18:40:50|110222|110172|110222.2|110172.2|110222.5|110172.5|110222|110172|7
1721760060000|2024-07-23 18:41:00|110222.6|110172.6|110218.3|110168.3|110224.9|110174.9|110217.6|110167.6|29
1721760070000|2024-07-23 18:41:10|110218.4|110168.4|110217.7|110167.7|110218.4|110168.4|110214.7|110164.7|20
1721760080000|2024-07-23 18:41:20|110217.6|110167.6|110214.8|110164.8|110219|110169|110214.8|110164.8|13
1721760090000|2024-07-23 18:41:30|110215.4|110165.4|110214.9|110164.9|110215.4|110165.4|110214.8|110164.8|5
1721760100000|2024-07-23 18:41:40|110215.4|110165.4|110215.7|110165.7|110215.8|110165.8|110214.9|110164.9|11
1721760110000|2024-07-23 18:41:50|110215.9|110165.9|110213.6|110163.6|110216|110166|110213.6|110163.6|7
1721760120000|2024-07-23 18:42:00|110213.8|110163.8|110213.8|110163.8|110214.6|110164.6|110213.8|110163.8|3
1721760130000|2024-07-23 18:42:10|110214.6|110164.6|110214.5|110164.5|110215.1|110165.1|110214.2|110164.2|7
1721760140000|2024-07-23 18:42:20|110215|110165|110214.9|110164.9|110216|110166|110214.9|110164.9|5
1721760150000|2024-07-23 18:42:30|110214.8|110164.8|110214.8|110164.8|110214.8|110164.8|110214.8|110164.8|1
1721760160000|2024-07-23 18:42:40|110214.7|110164.7|110214.7|110164.7|110214.7|110164.7|110214.7|110164.7|1
1721760170000|2024-07-23 18:42:50|110214.3|110164.3|110214.3|110164.3|110214.3|110164.3|110214.3|110164.3|1
1721760180000|2024-07-23 18:43:00|110214|110164|110214|110164|110214|110164|110214|110164|1
1721760190000|2024-07-23 18:43:10|110214.4|110164.4|110211.7|110161.7|110214.6|110164.6|110211.7|110161.7|12
1721760200000|2024-07-23 18:43:20|110211.8|110161.8|110211.8|110161.8|110211.8|110161.8|110211.8|110161.8|1
1721760210000|2024-07-23 18:43:30|110211.9|110161.9|110213.1|110163.1|110213.1|110163.1|110211.9|110161.9|7
1721760230000|2024-07-23 18:43:50|110212.7|110162.7|110213.1|110163.1|110213.1|110163.1|110212.2|110162.2|6
1721760240000|2024-07-23 18:44:00|110213.2|110163.2|110214.1|110164.1|110214.1|110164.1|110213.2|110163.2|4
1721760250000|2024-07-23 18:44:10|110214.5|110164.5|110214.8|110164.8|110214.9|110164.9|110214.5|110164.5|4
1721760270000|2024-07-23 18:44:30|110214.9|110164.9|110214.7|110164.7|110214.9|110164.9|110214.7|110164.7|2
1721760280000|2024-07-23 18:44:40|110214.1|110164.1|110217|110167|110218.1|110168.1|110214.1|110164.1|6
1721760290000|2024-07-23 18:44:50|110217.4|110167.4|110218.2|110168.2|110220|110170|110217.4|110167.4|26
1721760300000|2024-07-23 18:45:00|110216.7|110166.7|110210.3|110160.3|110217.7|110167.7|110210.2|110160.2|17
1721760310000|2024-07-23 18:45:10|110209.5|110159.5|110206.1|110156.1|110210.1|110160.1|110206.1|110156.1|24
1721760320000|2024-07-23 18:45:20|110206.5|110156.5|110203.1|110153.1|110208.2|110158.2|110203.1|110153.1|13
1721760330000|2024-07-23 18:45:30|110202.7|110152.7|110203.2|110153.2|110203.2|110153.2|110202.4|110152.4|9
1721760340000|2024-07-23 18:45:40|110202.8|110152.8|110201.8|110151.8|110202.8|110152.8|110201.8|110151.8|8
1721760350000|2024-07-23 18:45:50|110202|110152|110201.5|110151.5|110202|110152|110201.5|110151.5|3
1721760360000|2024-07-23 18:46:00|110201.1|110151.1|110201.1|110151.1|110201.7|110151.7|110199|110149|14
1721760370000|2024-07-23 18:46:10|110201.8|110151.8|110198.7|110148.7|110201.8|110151.8|110198.7|110148.7|9
1721760380000|2024-07-23 18:46:20|110198.6|110148.6|110196.5|110146.5|110198.6|110148.6|110196.5|110146.5|4
1721760390000|2024-07-23 18:46:30|110196.1|110146.1|110192.5|110142.5|110196.1|110146.1|110191|110141|15
1721760400000|2024-07-23 18:46:40|110190.7|110140.7|110187.7|110137.7|110190.7|110140.7|110186.3|110136.3|17
1721760410000|2024-07-23 18:46:50|110186.7|110136.7|110183.1|110133.1|110186.7|110136.7|110183.1|110133.1|17
1721760420000|2024-07-23 18:47:00|110183.2|110133.2|110181.8|110131.8|110183.2|110133.2|110181.5|110131.5|17
1721760430000|2024-07-23 18:47:10|110181.7|110131.7|110181.7|110131.7|110181.7|110131.7|110181.7|110131.7|1
1721760440000|2024-07-23 18:47:20|110181.9|110131.9|110182.6|110132.6|110183.1|110133.1|110181.8|110131.8|7
1721760450000|2024-07-23 18:47:30|110182.5|110132.5|110189|110139|110191.5|110141.5|110182.3|110132.3|18
1721760460000|2024-07-23 18:47:40|110188.8|110138.8|110193.6|110143.6|110193.6|110143.6|110188.8|110138.8|13
1721760470000|2024-07-23 18:47:50|110193.5|110143.5|110195.8|110145.8|110196.5|110146.5|110192.7|110142.7|16
1721760480000|2024-07-23 18:48:00|110195.2|110145.2|110196.6|110146.6|110196.6|110146.6|110194.6|110144.6|12
1721760490000|2024-07-23 18:48:10|110196.9|110146.9|110190.7|110140.7|110197.8|110147.8|110189.8|110139.8|17
1721760500000|2024-07-23 18:48:20|110190.5|110140.5|110184.7|110134.7|110190.5|110140.5|110184.6|110134.6|18
1721760510000|2024-07-23 18:48:30|110184.8|110134.8|110185.4|110135.4|110185.6|110135.6|110184.3|110134.3|10
1721760520000|2024-07-23 18:48:40|110184.7|110134.7|110166.8|110116.8|110184.7|110134.7|110166.6|110116.6|21
1721760530000|2024-07-23 18:48:50|110166.2|110116.2|110164.7|110114.7|110166.2|110116.2|110163.5|110113.5|11
1721760540000|2024-07-23 18:49:00|110165.4|110115.4|110169.9|110119.9|110169.9|110119.9|110165.4|110115.4|13
1721760550000|2024-07-23 18:49:10|110170|110120|110170.9|110120.9|110170.9|110120.9|110169.8|110119.8|7
1721760560000|2024-07-23 18:49:20|110170.6|110120.6|110174.6|110124.6|110174.6|110124.6|110170.6|110120.6|7
1721760570000|2024-07-23 18:49:30|110175|110125|110175.1|110125.1|110175.2|110125.2|110174.4|110124.4|6
1721760580000|2024-07-23 18:49:40|110175.3|110125.3|110175.1|110125.1|110176|110126|110173.9|110123.9|13
1721760590000|2024-07-23 18:49:50|110175.3|110125.3|110178.6|110128.6|110178.6|110128.6|110175.3|110125.3|10
1721760600000|2024-07-23 18:50:00|110178.8|110128.8|110181.3|110131.3|110181.5|110131.5|110178.8|110128.8|9
1721760610000|2024-07-23 18:50:10|110181.6|110131.6|110181.7|110131.7|110182.3|110132.3|110180.6|110130.6|10
1721760620000|2024-07-23 18:50:20|110181.6|110131.6|110178.8|110128.8|110181.6|110131.6|110178.6|110128.6|18
1721760630000|2024-07-23 18:50:30|110179|110129|110182.7|110132.7|110182.7|110132.7|110179|110129|9
1721760640000|2024-07-23 18:50:40|110182.5|110132.5|110183.5|110133.5|110183.9|110133.9|110182.1|110132.1|9
1721760650000|2024-07-23 18:50:50|110183.9|110133.9|110183.7|110133.7|110184.2|110134.2|110183.7|110133.7|6
1721760660000|2024-07-23 18:51:00|110183.3|110133.3|110187.1|110137.1|110187.3|110137.3|110182.8|110132.8|12
1721760670000|2024-07-23 18:51:10|110187|110137|110187.4|110137.4|110187.6|110137.6|110187|110137|4
1721760680000|2024-07-23 18:51:20|110187.3|110137.3|110186.7|110136.7|110187.3|110137.3|110186.7|110136.7|5
1721760690000|2024-07-23 18:51:30|110186.5|110136.5|110186.6|110136.6|110186.7|110136.7|110186.5|110136.5|3
1721760700000|2024-07-23 18:51:40|110186.5|110136.5|110190.3|110140.3|110190.3|110140.3|110186.5|110136.5|15
1721760710000|2024-07-23 18:51:50|110190.2|110140.2|110189.4|110139.4|110190.7|110140.7|110189.3|110139.3|9
1721760720000|2024-07-23 18:52:00|110188.9|110138.9|110189.6|110139.6|110189.6|110139.6|110188.9|110138.9|2
1721760730000|2024-07-23 18:52:10|110189.7|110139.7|110189.8|110139.8|110190.8|110140.8|110189.6|110139.6|7
1721760740000|2024-07-23 18:52:20|110190.2|110140.2|110191.2|110141.2|110192.1|110142.1|110189.7|110139.7|15
1721760750000|2024-07-23 18:52:30|110191.9|110141.9|110187.1|110137.1|110191.9|110141.9|110186.2|110136.2|17
1721760760000|2024-07-23 18:52:40|110187.5|110137.5|110186.8|110136.8|110187.5|110137.5|110186.5|110136.5|11
1721760770000|2024-07-23 18:52:50|110186.7|110136.7|110184.9|110134.9|110187.1|110137.1|110184.9|110134.9|11
1721760780000|2024-07-23 18:53:00|110184.6|110134.6|110191.5|110141.5|110191.9|110141.9|110184.6|110134.6|32
1721760790000|2024-07-23 18:53:10|110191.7|110141.7|110190.7|110140.7|110192.1|110142.1|110190.7|110140.7|9
1721760800000|2024-07-23 18:53:20|110190.6|110140.6|110188.1|110138.1|110191.5|110141.5|110188.1|110138.1|22
1721760810000|2024-07-23 18:53:30|110188.5|110138.5|110188.6|110138.6|110189.1|110139.1|110188|110138|9
1721760820000|2024-07-23 18:53:40|110189.2|110139.2|110183.2|110133.2|110190.5|110140.5|110183.2|110133.2|30
1721760830000|2024-07-23 18:53:50|110183.7|110133.7|110188.3|110138.3|110188.3|110138.3|110183.7|110133.7|32
1721760840000|2024-07-23 18:54:00|110187.9|110137.9|110185.1|110135.1|110189.4|110139.4|110184.5|110134.5|20
1721760850000|2024-07-23 18:54:10|110185.4|110135.4|110183|110133|110185.6|110135.6|110182.9|110132.9|27
1721760860000|2024-07-23 18:54:20|110183.6|110133.6|110186.1|110136.1|110186.7|110136.7|110182.7|110132.7|23
1721760870000|2024-07-23 18:54:30|110186.5|110136.5|110186.4|110136.4|110188|110138|110185.1|110135.1|20
1721760880000|2024-07-23 18:54:40|110186.1|110136.1|110185.6|110135.6|110187.3|110137.3|110185.5|110135.5|21
1721760890000|2024-07-23 18:54:50|110185.7|110135.7|110186.4|110136.4|110186.6|110136.6|110185.7|110135.7|7
1721760900000|2024-07-23 18:55:00|110186|110136|110185|110135|110186|110136|110183.7|110133.7|23
1721760910000|2024-07-23 18:55:10|110185.1|110135.1|110185.3|110135.3|110185.3|110135.3|110185.1|110135.1|2
1721760920000|2024-07-23 18:55:20|110185.1|110135.1|110185.5|110135.5|110185.5|110135.5|110183.7|110133.7|17
1721760930000|2024-07-23 18:55:30|110186.1|110136.1|110184|110134|110186.1|110136.1|110183.5|110133.5|10
1721760940000|2024-07-23 18:55:40|110184.5|110134.5|110184.8|110134.8|110185.4|110135.4|110184.4|110134.4|8
1721760950000|2024-07-23 18:55:50|110184.5|110134.5|110185.8|110135.8|110185.8|110135.8|110184.5|110134.5|4
1721760960000|2024-07-23 18:56:00|110184.6|110134.6|110182.4|110132.4|110184.6|110134.6|110182.3|110132.3|14
1721760970000|2024-07-23 18:56:10|110182.5|110132.5|110182.5|110132.5|110182.7|110132.7|110182.1|110132.1|4
1721760980000|2024-07-23 18:56:20|110183|110133|110182.6|110132.6|110183.2|110133.2|110182.4|110132.4|5
1721760990000|2024-07-23 18:56:30|110182.4|110132.4|110182.6|110132.6|110183.3|110133.3|110182.1|110132.1|14
1721761000000|2024-07-23 18:56:40|110182.2|110132.2|110182.7|110132.7|110182.8|110132.8|110182.1|110132.1|6
1721761010000|2024-07-23 18:56:50|110182.6|110132.6|110181.8|110131.8|110182.6|110132.6|110180.8|110130.8|14
1721761020000|2024-07-23 18:57:00|110183.9|110133.9|110185.1|110135.1|110186.3|110136.3|110183.4|110133.4|15
1721761030000|2024-07-23 18:57:10|110184.9|110134.9|110183.3|110133.3|110184.9|110134.9|110183.3|110133.3|9
1721761040000|2024-07-23 18:57:20|110183.1|110133.1|110183.6|110133.6|110183.6|110133.6|110182.9|110132.9|6
1721761050000|2024-07-23 18:57:30|110183.4|110133.4|110183.2|110133.2|110183.4|110133.4|110183.2|110133.2|2
1721761060000|2024-07-23 18:57:40|110182.8|110132.8|110183.1|110133.1|110185.6|110135.6|110182.8|110132.8|23
1721761070000|2024-07-23 18:57:50|110183|110133|110183.1|110133.1|110183.1|110133.1|110183|110133|2
1721761080000|2024-07-23 18:58:00|110183.8|110133.8|110183|110133|110183.9|110133.9|110183|110133|4
1721761090000|2024-07-23 18:58:10|110183.3|110133.3|110194.8|110144.8|110194.8|110144.8|110183|110133|9
1721761100000|2024-07-23 18:58:20|110195|110145|110196|110146|110196|110146|110195|110145|5
1721761110000|2024-07-23 18:58:30|110195.9|110145.9|110196|110146|110196.1|110146.1|110195.9|110145.9|4
1721761120000|2024-07-23 18:58:40|110199.1|110149.1|110201.7|110151.7|110202.4|110152.4|110199.1|110149.1|14
1721761130000|2024-07-23 18:58:50|110201.8|110151.8|110199.7|110149.7|110201.8|110151.8|110199.7|110149.7|8
1721761140000|2024-07-23 18:59:00|110199.5|110149.5|110200.8|110150.8|110200.8|110150.8|110199.3|110149.3|7
1721761150000|2024-07-23 18:59:10|110201.3|110151.3|110204.3|110154.3|110204.3|110154.3|110201.3|110151.3|16
1721761160000|2024-07-23 18:59:20|110204.4|110154.4|110201.8|110151.8|110204.6|110154.6|110201.8|110151.8|10
1721761170000|2024-07-23 18:59:30|110202|110152|110202.1|110152.1|110202.1|110152.1|110200.6|110150.6|19
1721761180000|2024-07-23 18:59:40|110201.9|110151.9|110200.8|110150.8|110203.8|110153.8|110200.8|110150.8|20
1721761190000|2024-07-23 18:59:50|110201.6|110151.6|110198.8|110148.8|110202.7|110152.7|110198.1|110148.1|23
1721761200000|2024-07-23 19:00:00|110198.3|110148.3|110200.1|110150.1|110201.1|110151.1|110198.2|110148.2|12
1721761210000|2024-07-23 19:00:10|110200.3|110150.3|110200.2|110150.2|110200.5|110150.5|110200.1|110150.1|6
1721761220000|2024-07-23 19:00:20|110200.1|110150.1|110199.6|110149.6|110200.2|110150.2|110199.4|110149.4|6
1721761230000|2024-07-23 19:00:30|110200|110150|110200.2|110150.2|110201|110151|110199.9|110149.9|9
1721761240000|2024-07-23 19:00:40|110200.4|110150.4|110200.7|110150.7|110200.7|110150.7|110200.3|110150.3|5
1721761250000|2024-07-23 19:00:50|110200.5|110150.5|110199.8|110149.8|110200.5|110150.5|110199.6|110149.6|10
1721761260000|2024-07-23 19:01:00|110200.1|110150.1|110200.2|110150.2|110200.3|110150.3|110199.3|110149.3|10
1721761270000|2024-07-23 19:01:10|110199.8|110149.8|110199.7|110149.7|110200|110150|110198.9|110148.9|6
1721761280000|2024-07-23 19:01:20|110199.3|110149.3|110197.1|110147.1|110199.6|110149.6|110197.1|110147.1|12
1721761290000|2024-07-23 19:01:30|110196.9|110146.9|110197.3|110147.3|110197.5|110147.5|110196.6|110146.6|6
1721761300000|2024-07-23 19:01:40|110196.9|110146.9|110197.8|110147.8|110197.8|110147.8|110196.9|110146.9|6
1721761310000|2024-07-23 19:01:50|110197.7|110147.7|110197.3|110147.3|110197.9|110147.9|110197.3|110147.3|4
1721761320000|2024-07-23 19:02:00|110197|110147|110195.8|110145.8|110197.3|110147.3|110195.7|110145.7|7
1721761330000|2024-07-23 19:02:10|110196.1|110146.1|110195.1|110145.1|110196.7|110146.7|110195.1|110145.1|4
1721761340000|2024-07-23 19:02:20|110195.4|110145.4|110194.8|110144.8|110195.4|110145.4|110194.6|110144.6|7
1721761350000|2024-07-23 19:02:30|110194.6|110144.6|110194.4|110144.4|110194.6|110144.6|110194.4|110144.4|3
1721761360000|2024-07-23 19:02:40|110194.6|110144.6|110190.6|110140.6|110195|110145|110190.6|110140.6|10
1721761370000|2024-07-23 19:02:50|110191.1|110141.1|110191.1|110141.1|110191.7|110141.7|110191.1|110141.1|9
1721761380000|2024-07-23 19:03:00|110191.6|110141.6|110192.2|110142.2|110192.6|110142.6|110190.4|110140.4|17
1721761390000|2024-07-23 19:03:10|110192.3|110142.3|110192.4|110142.4|110192.4|110142.4|110192.3|110142.3|2
1721761400000|2024-07-23 19:03:20|110190.9|110140.9|110190.4|110140.4|110191.3|110141.3|110190.4|110140.4|9
1721761410000|2024-07-23 19:03:30|110189.8|110139.8|110188.8|110138.8|110189.8|110139.8|110188.8|110138.8|2
1721761420000|2024-07-23 19:03:40|110188.7|110138.7|110188|110138|110188.7|110138.7|110188|110138|2
1721761430000|2024-07-23 19:03:50|110188.2|110138.2|110189.5|110139.5|110189.5|110139.5|110188.1|110138.1|7
1721761440000|2024-07-23 19:04:00|110189.2|110139.2|110189.2|110139.2|110190.1|110140.1|110188.9|110138.9|5
1721761450000|2024-07-23 19:04:10|110189.1|110139.1|110189.1|110139.1|110189.1|110139.1|110189.1|110139.1|1
1721761460000|2024-07-23 19:04:20|110189.2|110139.2|110192.2|110142.2|110193.3|110143.3|110189.2|110139.2|20
1721761470000|2024-07-23 19:04:30|110192.4|110142.4|110190|110140|110192.4|110142.4|110189.9|110139.9|11
1721761480000|2024-07-23 19:04:40|110189.9|110139.9|110190.8|110140.8|110190.8|110140.8|110189.5|110139.5|8
1721761490000|2024-07-23 19:04:50|110190.5|110140.5|110190.8|110140.8|110190.8|110140.8|110190.5|110140.5|4
1721761500000|2024-07-23 19:05:00|110190.5|110140.5|110191.6|110141.6|110192.2|110142.2|110190.5|110140.5|7
1721761510000|2024-07-23 19:05:10|110192.2|110142.2|110192.3|110142.3|110192.3|110142.3|110192.2|110142.2|2
1721761520000|2024-07-23 19:05:20|110191.3|110141.3|110191.3|110141.3|110191.3|110141.3|110191.3|110141.3|1
1721761530000|2024-07-23 19:05:30|110191.4|110141.4|110191.5|110141.5|110191.5|110141.5|110190.7|110140.7|8
1721761540000|2024-07-23 19:05:40|110191.4|110141.4|110190.8|110140.8|110191.4|110141.4|110190.8|110140.8|2
1721761550000|2024-07-23 19:05:50|110190.2|110140.2|110190.2|110140.2|110190.2|110140.2|110190.2|110140.2|1
1721761560000|2024-07-23 19:06:00|110191.3|110141.3|110190.9|110140.9|110191.3|110141.3|110190.9|110140.9|2
1721761570000|2024-07-23 19:06:10|110191.6|110141.6|110191.6|110141.6|110191.6|110141.6|110191.6|110141.6|1
1721761580000|2024-07-23 19:06:20|110192.1|110142.1|110196.8|110146.8|110196.8|110146.8|110192.1|110142.1|11
1721761590000|2024-07-23 19:06:30|110196.7|110146.7|110196.7|110146.7|110196.7|110146.7|110196.7|110146.7|1
1721761600000|2024-07-23 19:06:40|110195.4|110145.4|110195.4|110145.4|110195.4|110145.4|110195.4|110145.4|1
1721761610000|2024-07-23 19:06:50|110194.3|110144.3|110194.3|110144.3|110194.3|110144.3|110194.3|110144.3|1
1721761630000|2024-07-23 19:07:10|110195.4|110145.4|110195.9|110145.9|110195.9|110145.9|110195.4|110145.4|2
1721761640000|2024-07-23 19:07:20|110196.5|110146.5|110197.8|110147.8|110197.9|110147.9|110196.4|110146.4|6
1721761650000|2024-07-23 19:07:30|110197.9|110147.9|110194.6|110144.6|110198.3|110148.3|110194.4|110144.4|11
1721761660000|2024-07-23 19:07:40|110194.7|110144.7|110193.8|110143.8|110194.7|110144.7|110193.8|110143.8|5
1721761670000|2024-07-23 19:07:50|110193.7|110143.7|110195.6|110145.6|110195.6|110145.6|110192.7|110142.7|7
1721761680000|2024-07-23 19:08:00|110195.8|110145.8|110195|110145|110196.1|110146.1|110194.4|110144.4|8
1721761690000|2024-07-23 19:08:10|110195.1|110145.1|110195.7|110145.7|110197.2|110147.2|110194.9|110144.9|11
1721761700000|2024-07-23 19:08:20|110196.1|110146.1|110195.8|110145.8|110196.7|110146.7|110194.7|110144.7|7
1721761710000|2024-07-23 19:08:30|110195.7|110145.7|110196.3|110146.3|110196.3|110146.3|110195.7|110145.7|4
1721761720000|2024-07-23 19:08:40|110196.2|110146.2|110196.2|110146.2|110197.5|110147.5|110195.8|110145.8|10
1721761730000|2024-07-23 19:08:50|110195|110145|110195.5|110145.5|110195.5|110145.5|110194.6|110144.6|4
1721761740000|2024-07-23 19:09:00|110195.7|110145.7|110199.2|110149.2|110199.4|110149.4|110194.9|110144.9|9
1721761750000|2024-07-23 19:09:10|110199.3|110149.3|110198.4|110148.4|110199.3|110149.3|110197.8|110147.8|6
1721761760000|2024-07-23 19:09:20|110198.1|110148.1|110197.7|110147.7|110198.1|110148.1|110197.7|110147.7|3
1721761770000|2024-07-23 19:09:30|110197.6|110147.6|110197.5|110147.5|110197.6|110147.6|110196.6|110146.6|9
1721761780000|2024-07-23 19:09:40|110197.6|110147.6|110197.9|110147.9|110198.3|110148.3|110197.3|110147.3|5
1721761790000|2024-07-23 19:09:50|110198.4|110148.4|110197|110147|110198.4|110148.4|110197|110147|6
1721761800000|2024-07-23 19:10:00|110196.8|110146.8|110197.7|110147.7|110198.2|110148.2|110196.8|110146.8|10
1721761810000|2024-07-23 19:10:10|110198.5|110148.5|110197.8|110147.8|110198.5|110148.5|110197.8|110147.8|5
1721761820000|2024-07-23 19:10:20|110198.3|110148.3|110197.4|110147.4|110198.3|110148.3|110197.4|110147.4|7
1721761830000|2024-07-23 19:10:30|110198|110148|110197.7|110147.7|110198.5|110148.5|110196.8|110146.8|15
1721761840000|2024-07-23 19:10:40|110198.3|110148.3|110199.5|110149.5|110199.5|110149.5|110197.7|110147.7|7
1721761850000|2024-07-23 19:10:50|110200.4|110150.4|110200.4|110150.4|110201|110151|110200.3|110150.3|6
1721761860000|2024-07-23 19:11:00|110200.8|110150.8|110200.4|110150.4|110200.8|110150.8|110200.4|110150.4|4
1721761870000|2024-07-23 19:11:10|110200.8|110150.8|110200.4|110150.4|110200.8|110150.8|110200.4|110150.4|2
1721761880000|2024-07-23 19:11:20|110200.2|110150.2|110199.7|110149.7|110200.2|110150.2|110198.2|110148.2|7
1721761890000|2024-07-23 19:11:30|110200.5|110150.5|110205.3|110155.3|110205.3|110155.3|110199.4|110149.4|16
1721761900000|2024-07-23 19:11:40|110205.6|110155.6|110205.6|110155.6|110206.4|110156.4|110204.9|110154.9|26
1721761910000|2024-07-23 19:11:50|110206.5|110156.5|110206|110156|110206.5|110156.5|110205.3|110155.3|22
1721761920000|2024-07-23 19:12:00|110206.3|110156.3|110206.5|110156.5|110207|110157|110206.3|110156.3|4
1721761930000|2024-07-23 19:12:10|110206.4|110156.4|110205.7|110155.7|110207.3|110157.3|110205.7|110155.7|8
1721761940000|2024-07-23 19:12:20|110206.3|110156.3|110205.7|110155.7|110206.4|110156.4|110205.1|110155.1|13
1721761950000|2024-07-23 19:12:30|110206.5|110156.5|110203.1|110153.1|110206.9|110156.9|110200.1|110150.1|26
1721761960000|2024-07-23 19:12:40|110203.6|110153.6|110205.6|110155.6|110205.7|110155.7|110202.8|110152.8|11
1721761970000|2024-07-23 19:12:50|110205.5|110155.5|110204.4|110154.4|110206.2|110156.2|110204.3|110154.3|21
1721761980000|2024-07-23 19:13:00|110205.2|110155.2|110204.7|110154.7|110205.9|110155.9|110202.7|110152.7|29
1721761990000|2024-07-23 19:13:10|110204|110154|110205.3|110155.3|110205.5|110155.5|110202.9|110152.9|15
1721762000000|2024-07-23 19:13:20|110204.6|110154.6|110203|110153|110204.9|110154.9|110202.5|110152.5|12
1721762010000|2024-07-23 19:13:30|110202.6|110152.6|110203.9|110153.9|110204.1|110154.1|110202.6|110152.6|7
1721762020000|2024-07-23 19:13:40|110204.3|110154.3|110207.6|110157.6|110207.8|110157.8|110204.3|110154.3|12
1721762030000|2024-07-23 19:13:50|110207|110157|110208.1|110158.1|110208.8|110158.8|110206.2|110156.2|15
1721762040000|2024-07-23 19:14:00|110207.6|110157.6|110207.9|110157.9|110208.5|110158.5|110207|110157|18
1721762050000|2024-07-23 19:14:10|110208.2|110158.2|110208.2|110158.2|110208.9|110158.9|110207.8|110157.8|6
1721762060000|2024-07-23 19:14:20|110208.4|110158.4|110208.4|110158.4|110208.4|110158.4|110208.4|110158.4|1
1721762070000|2024-07-23 19:14:30|110208.9|110158.9|110209.6|110159.6|110209.6|110159.6|110208.9|110158.9|4
1721762080000|2024-07-23 19:14:40|110210.5|110160.5|110211|110161|110211.6|110161.6|110210.3|110160.3|11
1721762090000|2024-07-23 19:14:50|110211.5|110161.5|110209.6|110159.6|110211.5|110161.5|110209.6|110159.6|6
1721762100000|2024-07-23 19:15:00|110209.4|110159.4|110211.1|110161.1|110211.8|110161.8|110209.4|110159.4|13
1721762110000|2024-07-23 19:15:10|110211|110161|110210.9|110160.9|110211.7|110161.7|110210.7|110160.7|13
1721762120000|2024-07-23 19:15:20|110211.8|110161.8|110211|110161|110211.9|110161.9|110210.7|110160.7|37
1721762130000|2024-07-23 19:15:30|110210.9|110160.9|110210.9|110160.9|110210.9|110160.9|110210.9|110160.9|1
1721762140000|2024-07-23 19:15:40|110211.1|110161.1|110211.1|110161.1|110211.1|110161.1|110211.1|110161.1|1
1721762150000|2024-07-23 19:15:50|110210.8|110160.8|110210.8|110160.8|110210.8|110160.8|110210.8|110160.8|1
1721762160000|2024-07-23 19:16:00|110211.2|110161.2|110211.8|110161.8|110211.8|110161.8|110211.2|110161.2|4
1721762170000|2024-07-23 19:16:10|110211.6|110161.6|110211.6|110161.6|110211.6|110161.6|110211.6|110161.6|1
1721762180000|2024-07-23 19:16:20|110212.3|110162.3|110211.6|110161.6|110212.3|110162.3|110211.6|110161.6|2
1721762190000|2024-07-23 19:16:30|110211.3|110161.3|110211.3|110161.3|110211.3|110161.3|110211.3|110161.3|1
1721762200000|2024-07-23 19:16:40|110211.4|110161.4|110211.2|110161.2|110211.8|110161.8|110211.2|110161.2|4
1721762210000|2024-07-23 19:16:50|110211.1|110161.1|110215.4|110165.4|110216|110166|110211.1|110161.1|8
1721762220000|2024-07-23 19:17:00|110215.8|110165.8|110234.5|110184.5|110237|110187|110215.7|110165.7|32
1721762230000|2024-07-23 19:17:10|110234|110184|110234.6|110184.6|110234.6|110184.6|110233.9|110183.9|6
1721762240000|2024-07-23 19:17:20|110235|110185|110235.7|110185.7|110235.7|110185.7|110234.8|110184.8|6
1721762250000|2024-07-23 19:17:30|110236.2|110186.2|110237.3|110187.3|110237.6|110187.6|110236.2|110186.2|10
1721762260000|2024-07-23 19:17:40|110237.5|110187.5|110235.6|110185.6|110237.5|110187.5|110235|110185|10
1721762270000|2024-07-23 19:17:50|110235.2|110185.2|110235.5|110185.5|110235.5|110185.5|110235|110185|4
1721762280000|2024-07-23 19:18:00|110235.6|110185.6|110235.3|110185.3|110235.6|110185.6|110235.3|110185.3|3
1721762290000|2024-07-23 19:18:10|110235.2|110185.2|110234.5|110184.5|110235.2|110185.2|110234.5|110184.5|5
1721762300000|2024-07-23 19:18:20|110234.8|110184.8|110231.2|110181.2|110234.8|110184.8|110231.1|110181.1|20
1721762310000|2024-07-23 19:18:30|110231.6|110181.6|110230.9|110180.9|110231.6|110181.6|110230.9|110180.9|2
1721762320000|2024-07-23 19:18:40|110231|110181|110231.3|110181.3|110231.4|110181.4|110230.9|110180.9|6
1721762330000|2024-07-23 19:18:50|110231.2|110181.2|110231.6|110181.6|110231.8|110181.8|110231.2|110181.2|4
1721762340000|2024-07-23 19:19:00|110231.4|110181.4|110230.3|110180.3|110231.8|110181.8|110230.3|110180.3|6
1721762350000|2024-07-23 19:19:10|110230.2|110180.2|110229.9|110179.9|110230.2|110180.2|110229|110179|7
1721762360000|2024-07-23 19:19:20|110230|110180|110229.7|110179.7|110230.3|110180.3|110229.1|110179.1|6
1721762370000|2024-07-23 19:19:30|110229.5|110179.5|110225.3|110175.3|110229.5|110179.5|110225.3|110175.3|13
1721762380000|2024-07-23 19:19:40|110225.5|110175.5|110224.9|110174.9|110225.6|110175.6|110224.9|110174.9|3
1721762400000|2024-07-23 19:20:00|110224.8|110174.8|110224.5|110174.5|110224.8|110174.8|110224.5|110174.5|2
1721762410000|2024-07-23 19:20:10|110225.5|110175.5|110224.8|110174.8|110225.5|110175.5|110224.8|110174.8|3
1721762420000|2024-07-23 19:20:20|110224.7|110174.7|110224.8|110174.8|110224.8|110174.8|110224.7|110174.7|2
1721762430000|2024-07-23 19:20:30|110224.7|110174.7|110225.2|110175.2|110225.2|110175.2|110224.5|110174.5|4
1721762440000|2024-07-23 19:20:40|110224.7|110174.7|110224.4|110174.4|110224.9|110174.9|110224.4|110174.4|4
1721762450000|2024-07-23 19:20:50|110223.7|110173.7|110223.7|110173.7|110223.9|110173.9|110223.6|110173.6|4
1721762460000|2024-07-23 19:21:00|110223.3|110173.3|110223.3|110173.3|110223.9|110173.9|110223.3|110173.3|4
1721762470000|2024-07-23 19:21:10|110223.2|110173.2|110223.1|110173.1|110223.2|110173.2|110223.1|110173.1|2
1721762480000|2024-07-23 19:21:20|110223.2|110173.2|110222.8|110172.8|110223.4|110173.4|110222.7|110172.7|6
1721762490000|2024-07-23 19:21:30|110223.2|110173.2|110217.2|110167.2|110223.2|110173.2|110217.2|110167.2|6
1721762500000|2024-07-23 19:21:40|110217|110167|110217.2|110167.2|110217.4|110167.4|110217|110167|4
1721762510000|2024-07-23 19:21:50|110217.1|110167.1|110217.2|110167.2|110217.5|110167.5|110217.1|110167.1|3
1721762520000|2024-07-23 19:22:00|110217.8|110167.8|110220.1|110170.1|110221.6|110171.6|110217.5|110167.5|11
1721762530000|2024-07-23 19:22:10|110220|110170|110220.7|110170.7|110220.7|110170.7|110220|110170|4
1721762540000|2024-07-23 19:22:20|110220.8|110170.8|110220.3|110170.3|110221.1|110171.1|110220|110170|11
1721762550000|2024-07-23 19:22:30|110220.4|110170.4|110220.3|110170.3|110220.4|110170.4|110219.9|110169.9|5
1721762560000|2024-07-23 19:22:40|110219.9|110169.9|110220.3|110170.3|110220.6|110170.6|110219.9|110169.9|7
1721762570000|2024-07-23 19:22:50|110219.8|110169.8|110220|110170|110220.1|110170.1|110219.6|110169.6|6
1721762580000|2024-07-23 19:23:00|110220.1|110170.1|110220.1|110170.1|110220.3|110170.3|110220|110170|4
1721762590000|2024-07-23 19:23:10|110220|110170|110219.9|110169.9|110220|110170|110219.7|110169.7|4
1721762600000|2024-07-23 19:23:20|110220.1|110170.1|110219.7|110169.7|110220.2|110170.2|110219.7|110169.7|4
1721762610000|2024-07-23 19:23:30|110219.8|110169.8|110219.6|110169.6|110220.7|110170.7|110219.5|110169.5|9
1721762620000|2024-07-23 19:23:40|110220.5|110170.5|110218.1|110168.1|110220.7|110170.7|110218.1|110168.1|11
1721762630000|2024-07-23 19:23:50|110218.2|110168.2|110218.9|110168.9|110219.5|110169.5|110218|110168|7
1721762640000|2024-07-23 19:24:00|110219.6|110169.6|110219.5|110169.5|110219.8|110169.8|110218.8|110168.8|8
1721762650000|2024-07-23 19:24:10|110219.6|110169.6|110219.9|110169.9|110219.9|110169.9|110219.1|110169.1|7
1721762660000|2024-07-23 19:24:20|110220|110170|110220.1|110170.1|110220.1|110170.1|110220|110170|2
1721762670000|2024-07-23 19:24:30|110220|110170|110220.1|110170.1|110220.1|110170.1|110220|110170|2
1721762680000|2024-07-23 19:24:40|110220|110170|110220.7|110170.7|110220.7|110170.7|110219.2|110169.2|6
1721762690000|2024-07-23 19:24:50|110219.6|110169.6|110219.4|110169.4|110219.6|110169.6|110219.4|110169.4|2
1721762700000|2024-07-23 19:25:00|110219.2|110169.2|110219.8|110169.8|110219.8|110169.8|110218.2|110168.2|4
1721762710000|2024-07-23 19:25:10|110219.7|110169.7|110218.9|110168.9|110219.7|110169.7|110218.9|110168.9|2
1721762720000|2024-07-23 19:25:20|110219.3|110169.3|110220.5|110170.5|110222.1|110172.1|110219|110169|6
1721762730000|2024-07-23 19:25:30|110220.7|110170.7|110220.5|110170.5|110222|110172|110220.4|110170.4|10
1721762740000|2024-07-23 19:25:40|110220.6|110170.6|110220.3|110170.3|110220.6|110170.6|110219.9|110169.9|6
1721762750000|2024-07-23 19:25:50|110220.4|110170.4|110221.6|110171.6|110221.6|110171.6|110220.4|110170.4|4
1721762760000|2024-07-23 19:26:00|110221.3|110171.3|110219.1|110169.1|110221.3|110171.3|110218.9|110168.9|10
1721762770000|2024-07-23 19:26:10|110218.5|110168.5|110218.9|110168.9|110218.9|110168.9|110218.5|110168.5|3
1721762780000|2024-07-23 19:26:20|110219.3|110169.3|110219.5|110169.5|110219.5|110169.5|110219.3|110169.3|3
1721762790000|2024-07-23 19:26:30|110219.3|110169.3|110219.3|110169.3|110219.6|110169.6|110219|110169|7
1721762800000|2024-07-23 19:26:40|110219.2|110169.2|110219|110169|110220|110170|110215.6|110165.6|14
1721762810000|2024-07-23 19:26:50|110219.1|110169.1|110219|110169|110219.8|110169.8|110218.4|110168.4|6
1721762820000|2024-07-23 19:27:00|110219.2|110169.2|110219.4|110169.4|110219.9|110169.9|110218.8|110168.8|8
1721762830000|2024-07-23 19:27:10|110219.3|110169.3|110219.1|110169.1|110219.3|110169.3|110219.1|110169.1|2
1721762840000|2024-07-23 19:27:20|110219.2|110169.2|110218.8|110168.8|110219.6|110169.6|110218.8|110168.8|5
1721762850000|2024-07-23 19:27:30|110218.5|110168.5|110218.9|110168.9|110219.9|110169.9|110218.5|110168.5|5
1721762860000|2024-07-23 19:27:40|110219.1|110169.1|110219.1|110169.1|110219.1|110169.1|110219|110169|3
1721762870000|2024-07-23 19:27:50|110219.5|110169.5|110219.5|110169.5|110219.5|110169.5|110219.5|110169.5|1
1721762880000|2024-07-23 19:28:00|110219.4|110169.4|110219.2|110169.2|110220.9|110170.9|110218.9|110168.9|9
1721762890000|2024-07-23 19:28:10|110220.2|110170.2|110219.1|110169.1|110220.3|110170.3|110219.1|110169.1|6
1721762900000|2024-07-23 19:28:20|110218.8|110168.8|110219.3|110169.3|110220.1|110170.1|110218.8|110168.8|7
1721762910000|2024-07-23 19:28:30|110220|110170|110218.4|110168.4|110220|110170|110218.4|110168.4|3
1721762920000|2024-07-23 19:28:40|110219.9|110169.9|110217.9|110167.9|110220|110170|110217.8|110167.8|6
1721762930000|2024-07-23 19:28:50|110218|110168|110218.1|110168.1|110218.7|110168.7|110217.6|110167.6|4
1721762940000|2024-07-23 19:29:00|110219.5|110169.5|110218.4|110168.4|110219.5|110169.5|110218.1|110168.1|6
1721762950000|2024-07-23 19:29:10|110218.6|110168.6|110218.4|110168.4|110219|110169|110218.4|110168.4|4
1721762960000|2024-07-23 19:29:20|110219.1|110169.1|110220.3|110170.3|110220.3|110170.3|110218.6|110168.6|4
1721762970000|2024-07-23 19:29:30|110220.2|110170.2|110223.4|110173.4|110223.4|110173.4|110220.2|110170.2|6
1721762980000|2024-07-23 19:29:40|110223.3|110173.3|110223.6|110173.6|110223.9|110173.9|110222.6|110172.6|7
1721762990000|2024-07-23 19:29:50|110222.5|110172.5|110224|110174|110224|110174|110222.5|110172.5|5
1721763000000|2024-07-23 19:30:00|110223.8|110173.8|110225.7|110175.7|110226.8|110176.8|110222|110172|17
1721763010000|2024-07-23 19:30:10|110225.9|110175.9|110226|110176|110226.7|110176.7|110225.7|110175.7|10
1721763020000|2024-07-23 19:30:20|110226.5|110176.5|110227.3|110177.3|110228.7|110178.7|110226.5|110176.5|24
1721763030000|2024-07-23 19:30:30|110227.2|110177.2|110226.9|110176.9|110227.5|110177.5|110225.5|110175.5|10
1721763040000|2024-07-23 19:30:40|110227|110177|110227.6|110177.6|110227.6|110177.6|110227|110177|3
1721763050000|2024-07-23 19:30:50|110227.4|110177.4|110226|110176|110227.6|110177.6|110226|110176|10
1721763060000|2024-07-23 19:31:00|110224.3|110174.3|110222.9|110172.9|110225.3|110175.3|110222|110172|20
1721763070000|2024-07-23 19:31:10|110221.6|110171.6|110222.6|110172.6|110223.4|110173.4|110221.4|110171.4|13
1721763080000|2024-07-23 19:31:20|110223.2|110173.2|110223.2|110173.2|110223.2|110173.2|110221.6|110171.6|33
1721763090000|2024-07-23 19:31:30|110221.9|110171.9|110222.4|110172.4|110223.1|110173.1|110220.7|110170.7|32
1721763100000|2024-07-23 19:31:40|110221.9|110171.9|110222.6|110172.6|110222.6|110172.6|110220.7|110170.7|16
1721763110000|2024-07-23 19:31:50|110222.2|110172.2|110222.3|110172.3|110222.6|110172.6|110220.7|110170.7|5
1721763120000|2024-07-23 19:32:00|110220.7|110170.7|110222.4|110172.4|110222.7|110172.7|110220.7|110170.7|18
1721763130000|2024-07-23 19:32:10|110222.6|110172.6|110222.6|110172.6|110223.5|110173.5|110221.6|110171.6|23
1721763140000|2024-07-23 19:32:20|110221.2|110171.2|110222.8|110172.8|110222.8|110172.8|110221.2|110171.2|21
1721763150000|2024-07-23 19:32:30|110222.4|110172.4|110225.3|110175.3|110225.3|110175.3|110221.4|110171.4|16
1721763160000|2024-07-23 19:32:40|110225.2|110175.2|110225.7|110175.7|110225.8|110175.8|110225.2|110175.2|7
1721763170000|2024-07-23 19:32:50|110225.3|110175.3|110225.6|110175.6|110226|110176|110225.3|110175.3|3
1721763180000|2024-07-23 19:33:00|110225.5|110175.5|110231.5|110181.5|110231.5|110181.5|110225.5|110175.5|18
1721763190000|2024-07-23 19:33:10|110230.9|110180.9|110231|110181|110231.5|110181.5|110230.1|110180.1|6
1721763200000|2024-07-23 19:33:20|110230.2|110180.2|110230.9|110180.9|110230.9|110180.9|110230.2|110180.2|5
1721763210000|2024-07-23 19:33:30|110230.7|110180.7|110231.7|110181.7|110231.7|110181.7|110230.7|110180.7|6
1721763220000|2024-07-23 19:33:40|110232.1|110182.1|110235.7|110185.7|110236.6|110186.6|110231.9|110181.9|15
1721763230000|2024-07-23 19:33:50|110236.3|110186.3|110235.7|110185.7|110237.2|110187.2|110235.7|110185.7|8
1721763240000|2024-07-23 19:34:00|110236|110186|110236.2|110186.2|110236.2|110186.2|110236|110186|3
1721763250000|2024-07-23 19:34:10|110236.5|110186.5|110235.1|110185.1|110236.5|110186.5|110235.1|110185.1|6
1721763260000|2024-07-23 19:34:20|110234.3|110184.3|110235.9|110185.9|110235.9|110185.9|110233|110183|14
1721763270000|2024-07-23 19:34:30|110235.8|110185.8|110235.6|110185.6|110235.8|110185.8|110235.6|110185.6|2
1721763280000|2024-07-23 19:34:40|110235|110185|110235.4|110185.4|110235.7|110185.7|110234.8|110184.8|7
1721763290000|2024-07-23 19:34:50|110236|110186|110235.2|110185.2|110236|110186|110235.2|110185.2|2
1721763300000|2024-07-23 19:35:00|110234.5|110184.5|110234.5|110184.5|110235.2|110185.2|110234.5|110184.5|4
1721763310000|2024-07-23 19:35:10|110235.1|110185.1|110234.2|110184.2|110235.3|110185.3|110234.2|110184.2|8
1721763320000|2024-07-23 19:35:20|110234.6|110184.6|110237.4|110187.4|110237.8|110187.8|110234.6|110184.6|13
1721763330000|2024-07-23 19:35:30|110237.5|110187.5|110237.9|110187.9|110238.3|110188.3|110237.3|110187.3|7
1721763340000|2024-07-23 19:35:40|110238.7|110188.7|110238.5|110188.5|110238.7|110188.7|110238|110188|3
1721763350000|2024-07-23 19:35:50|110239.1|110189.1|110238.9|110188.9|110239.3|110189.3|110238.9|110188.9|3
1721763360000|2024-07-23 19:36:00|110239.1|110189.1|110239.1|110189.1|110239.1|110189.1|110238.4|110188.4|8
1721763370000|2024-07-23 19:36:10|110239.6|110189.6|110239.9|110189.9|110239.9|110189.9|110239.5|110189.5|5
1721763380000|2024-07-23 19:36:20|110239.7|110189.7|110239.9|110189.9|110240|110190|110239.7|110189.7|4
1721763390000|2024-07-23 19:36:30|110239.7|110189.7|110236.4|110186.4|110239.7|110189.7|110236.4|110186.4|10
1721763400000|2024-07-23 19:36:40|110236.5|110186.5|110235.8|110185.8|110236.5|110186.5|110235.6|110185.6|4
1721763410000|2024-07-23 19:36:50|110235.7|110185.7|110234.8|110184.8|110235.7|110185.7|110234.1|110184.1|10
1721763420000|2024-07-23 19:37:00|110235|110185|110235.2|110185.2|110235.3|110185.3|110235|110185|4
1721763430000|2024-07-23 19:37:10|110235.3|110185.3|110235|110185|110235.3|110185.3|110235|110185|5
1721763440000|2024-07-23 19:37:20|110235.1|110185.1|110235.4|110185.4|110235.6|110185.6|110235.1|110185.1|3
1721763460000|2024-07-23 19:37:40|110235|110185|110233.8|110183.8|110235.1|110185.1|110233.5|110183.5|4
1721763470000|2024-07-23 19:37:50|110231|110181|110228|110178|110231.3|110181.3|110226.6|110176.6|20
1721763480000|2024-07-23 19:38:00|110227.4|110177.4|110226.6|110176.6|110227.7|110177.7|110226.2|110176.2|9
1721763490000|2024-07-23 19:38:10|110227|110177|110223.7|110173.7|110227|110177|110223.7|110173.7|9
1721763500000|2024-07-23 19:38:20|110224|110174|110223.5|110173.5|110224.3|110174.3|110223|110173|8
1721763510000|2024-07-23 19:38:30|110223.3|110173.3|110221.8|110171.8|110223.3|110173.3|110221.2|110171.2|10
1721763520000|2024-07-23 19:38:40|110221.9|110171.9|110222.7|110172.7|110222.7|110172.7|110221.9|110171.9|4
1721763530000|2024-07-23 19:38:50|110222.5|110172.5|110222.7|110172.7|110223.5|110173.5|110222|110172|18
1721763540000|2024-07-23 19:39:00|110222.4|110172.4|110221.4|110171.4|110222.4|110172.4|110220.5|110170.5|7
1721763550000|2024-07-23 19:39:10|110221.3|110171.3|110227.1|110177.1|110227.3|110177.3|110221.2|110171.2|12
1721763560000|2024-07-23 19:39:20|110227.2|110177.2|110227|110177|110227.7|110177.7|110227|110177|5
1721763570000|2024-07-23 19:39:30|110226.9|110176.9|110225.8|110175.8|110227.1|110177.1|110225.8|110175.8|9
1721763580000|2024-07-23 19:39:40|110225.5|110175.5|110223.2|110173.2|110225.5|110175.5|110223.2|110173.2|12
1721763590000|2024-07-23 19:39:50|110223.5|110173.5|110224.1|110174.1|110224.7|110174.7|110223.3|110173.3|7
1721763600000|2024-07-23 19:40:00|110224.2|110174.2|110228|110178|110228.3|110178.3|110224.2|110174.2|14
1721763610000|2024-07-23 19:40:10|110228.2|110178.2|110229.9|110179.9|110229.9|110179.9|110228.2|110178.2|7
1721763620000|2024-07-23 19:40:20|110230.1|110180.1|110230.2|110180.2|110230.4|110180.4|110230.1|110180.1|3
1721763630000|2024-07-23 19:40:30|110230.8|110180.8|110230.8|110180.8|110230.8|110180.8|110230.8|110180.8|1
1721763640000|2024-07-23 19:40:40|110230.4|110180.4|110230.9|110180.9|110231.8|110181.8|110230|110180|13
1721763650000|2024-07-23 19:40:50|110231.5|110181.5|110231.7|110181.7|110231.9|110181.9|110230.8|110180.8|9
1721763660000|2024-07-23 19:41:00|110231.4|110181.4|110230.9|110180.9|110231.8|110181.8|110230.9|110180.9|11
1721763670000|2024-07-23 19:41:10|110230.8|110180.8|110230.7|110180.7|110230.8|110180.8|110230.6|110180.6|3
1721763680000|2024-07-23 19:41:20|110230.6|110180.6|110231.3|110181.3|110231.4|110181.4|110230.6|110180.6|7
1721763690000|2024-07-23 19:41:30|110231.2|110181.2|110231.2|110181.2|110231.4|110181.4|110231.1|110181.1|4
1721763700000|2024-07-23 19:41:40|110230.9|110180.9|110232.5|110182.5|110232.5|110182.5|110230.5|110180.5|8
1721763710000|2024-07-23 19:41:50|110232.8|110182.8|110234.6|110184.6|110234.6|110184.6|110232.8|110182.8|7
1721763720000|2024-07-23 19:42:00|110234.4|110184.4|110235|110185|110235.2|110185.2|110234.4|110184.4|6
1721763730000|2024-07-23 19:42:10|110235.3|110185.3|110234.7|110184.7|110235.3|110185.3|110234.3|110184.3|4
1721763740000|2024-07-23 19:42:20|110234.9|110184.9|110234.9|110184.9|110234.9|110184.9|110234.7|110184.7|4
1721763750000|2024-07-23 19:42:30|110234.8|110184.8|110234.8|110184.8|110234.8|110184.8|110233.9|110183.9|6
1721763760000|2024-07-23 19:42:40|110234.7|110184.7|110233.3|110183.3|110234.7|110184.7|110233.3|110183.3|5
1721763780000|2024-07-23 19:43:00|110233.5|110183.5|110233.5|110183.5|110233.5|110183.5|110233.5|110183.5|1
1721763790000|2024-07-23 19:43:10|110233.4|110183.4|110233.7|110183.7|110233.7|110183.7|110233.4|110183.4|2
1721763800000|2024-07-23 19:43:20|110233.6|110183.6|110233.6|110183.6|110233.6|110183.6|110233.6|110183.6|1
1721763820000|2024-07-23 19:43:40|110233.8|110183.8|110233.8|110183.8|110233.8|110183.8|110233.8|110183.8|1
1721763830000|2024-07-23 19:43:50|110233.5|110183.5|110233.3|110183.3|110233.5|110183.5|110233.2|110183.2|5
1721763840000|2024-07-23 19:44:00|110233.2|110183.2|110232.5|110182.5|110233.2|110183.2|110232.5|110182.5|5
1721763850000|2024-07-23 19:44:10|110232.3|110182.3|110229.8|110179.8|110232.3|110182.3|110229.8|110179.8|12
1721763860000|2024-07-23 19:44:20|110229.6|110179.6|110229|110179|110229.6|110179.6|110229|110179|4
1721763870000|2024-07-23 19:44:30|110228.9|110178.9|110227.6|110177.6|110228.9|110178.9|110227.4|110177.4|5
1721763880000|2024-07-23 19:44:40|110227.5|110177.5|110227|110177|110227.5|110177.5|110227|110177|4
1721763890000|2024-07-23 19:44:50|110227.5|110177.5|110222.5|110172.5|110228.3|110178.3|110222.5|110172.5|15
1721763900000|2024-07-23 19:45:00|110222.1|110172.1|110225.1|110175.1|110225.4|110175.4|110221.4|110171.4|16
1721763910000|2024-07-23 19:45:10|110225.2|110175.2|110225.1|110175.1|110225.3|110175.3|110222.9|110172.9|15
1721763920000|2024-07-23 19:45:20|110225.4|110175.4|110226.6|110176.6|110226.6|110176.6|110225.4|110175.4|7
1721763930000|2024-07-23 19:45:30|110226.7|110176.7|110226.8|110176.8|110227.1|110177.1|110226.7|110176.7|7
1721763940000|2024-07-23 19:45:40|110226.6|110176.6|110226.8|110176.8|110226.8|110176.8|110226.5|110176.5|4
1721763950000|2024-07-23 19:45:50|110226.3|110176.3|110224.8|110174.8|110226.3|110176.3|110224.4|110174.4|7
1721763960000|2024-07-23 19:46:00|110224.7|110174.7|110222.2|110172.2|110224.7|110174.7|110222.2|110172.2|8
1721763970000|2024-07-23 19:46:10|110222.3|110172.3|110221.9|110171.9|110222.3|110172.3|110221.9|110171.9|4
1721763980000|2024-07-23 19:46:20|110221.8|110171.8|110217.8|110167.8|110222.3|110172.3|110216.6|110166.6|12
1721763990000|2024-07-23 19:46:30|110218.2|110168.2|110217.9|110167.9|110221.1|110171.1|110217.9|110167.9|13
1721764000000|2024-07-23 19:46:40|110217.4|110167.4|110216.9|110166.9|110217.9|110167.9|110216.3|110166.3|6
1721764020000|2024-07-23 19:47:00|110216.2|110166.2|110212.6|110162.6|110216.7|110166.7|110212.4|110162.4|13
1721764030000|2024-07-23 19:47:10|110212.2|110162.2|110212.1|110162.1|110212.3|110162.3|110212|110162|4
1721764040000|2024-07-23 19:47:20|110212|110162|110211.4|110161.4|110212|110162|110211.3|110161.3|4
1721764050000|2024-07-23 19:47:30|110211.5|110161.5|110213.9|110163.9|110214.3|110164.3|110211.5|110161.5|5
1721764060000|2024-07-23 19:47:40|110213.8|110163.8|110212.3|110162.3|110213.8|110163.8|110212.3|110162.3|5
1721764090000|2024-07-23 19:48:10|110212.2|110162.2|110215|110165|110215.3|110165.3|110212.2|110162.2|12
1721764100000|2024-07-23 19:48:20|110215.2|110165.2|110215.2|110165.2|110215.5|110165.5|110215.1|110165.1|5
1721764110000|2024-07-23 19:48:30|110215.1|110165.1|110213.2|110163.2|110215.1|110165.1|110213.2|110163.2|9
1721764120000|2024-07-23 19:48:40|110212.6|110162.6|110212.8|110162.8|110212.8|110162.8|110212.6|110162.6|3
1721764130000|2024-07-23 19:48:50|110212.9|110162.9|110212.3|110162.3|110213.7|110163.7|110212.2|110162.2|9
1721764140000|2024-07-23 19:49:00|110212.2|110162.2|110212.1|110162.1|110212.2|110162.2|110212|110162|3
1721764150000|2024-07-23 19:49:10|110212|110162|110213.4|110163.4|110213.4|110163.4|110212|110162|6
1721764160000|2024-07-23 19:49:20|110213|110163|110213.7|110163.7|110213.8|110163.8|110213|110163|4
1721764170000|2024-07-23 19:49:30|110213.8|110163.8|110213.8|110163.8|110213.9|110163.9|110213.7|110163.7|4
1721764180000|2024-07-23 19:49:40|110213.7|110163.7|110213.7|110163.7|110213.7|110163.7|110213.7|110163.7|1
1721764190000|2024-07-23 19:49:50|110213.2|110163.2|110213.6|110163.6|110213.6|110163.6|110212.8|110162.8|7
1721764200000|2024-07-23 19:50:00|110214|110164|110215.2|110165.2|110215.2|110165.2|110214|110164|6
1721764210000|2024-07-23 19:50:10|110215.1|110165.1|110215.6|110165.6|110215.8|110165.8|110215.1|110165.1|7
1721764220000|2024-07-23 19:50:20|110215.5|110165.5|110215.8|110165.8|110215.8|110165.8|110215.5|110165.5|2
1721764230000|2024-07-23 19:50:30|110215.5|110165.5|110219.4|110169.4|110219.4|110169.4|110215.5|110165.5|8
1721764240000|2024-07-23 19:50:40|110219.6|110169.6|110216.2|110166.2|110219.7|110169.7|110216.2|110166.2|8
1721764250000|2024-07-23 19:50:50|110216|110166|110216.1|110166.1|110216.1|110166.1|110216|110166|2
1721764260000|2024-07-23 19:51:00|110216.5|110166.5|110217.1|110167.1|110217.1|110167.1|110216.5|110166.5|2
1721764270000|2024-07-23 19:51:10|110217.3|110167.3|110217.3|110167.3|110217.3|110167.3|110217.3|110167.3|1
1721764280000|2024-07-23 19:51:20|110217.4|110167.4|110217.1|110167.1|110217.6|110167.6|110217.1|110167.1|4
1721764290000|2024-07-23 19:51:30|110217|110167|110217.1|110167.1|110217.1|110167.1|110216.8|110166.8|3
1721764300000|2024-07-23 19:51:40|110217.2|110167.2|110183.6|110133.6|110217.2|110167.2|110180.1|110130.1|16
1721764310000|2024-07-23 19:51:50|110183.8|110133.8|110183.8|110133.8|110184|110134|110183.8|110133.8|5
1721764320000|2024-07-23 19:52:00|110183.7|110133.7|110186.3|110136.3|110193.2|110143.2|110183.7|110133.7|14
1721764330000|2024-07-23 19:52:10|110186.2|110136.2|110186|110136|110186.2|110136.2|110186|110136|2
1721764340000|2024-07-23 19:52:20|110185.8|110135.8|110182.3|110132.3|110185.8|110135.8|110180.7|110130.7|9
1721764350000|2024-07-23 19:52:30|110183.5|110133.5|110184.2|110134.2|110184.2|110134.2|110181.4|110131.4|21
1721764360000|2024-07-23 19:52:40|110184|110134|110182.9|110132.9|110184.5|110134.5|110179.7|110129.7|17
1721764370000|2024-07-23 19:52:50|110183.2|110133.2|110184.2|110134.2|110184.2|110134.2|110180.5|110130.5|12
1721764380000|2024-07-23 19:53:00|110184.4|110134.4|110186.9|110136.9|110186.9|110136.9|110183.8|110133.8|9
1721764390000|2024-07-23 19:53:10|110186.8|110136.8|110186.9|110136.9|110187|110137|110186.8|110136.8|4
1721764400000|2024-07-23 19:53:20|110187.2|110137.2|110187.8|110137.8|110187.8|110137.8|110187.2|110137.2|3
1721764410000|2024-07-23 19:53:30|110187.7|110137.7|110191.5|110141.5|110192.3|110142.3|110187.7|110137.7|9
1721764420000|2024-07-23 19:53:40|110190.7|110140.7|110191.2|110141.2|110192.1|110142.1|110189.9|110139.9|11
1721764430000|2024-07-23 19:53:50|110191|110141|110185.8|110135.8|110191|110141|110185.8|110135.8|6
1721764440000|2024-07-23 19:54:00|110186|110136|110186|110136|110186.2|110136.2|110186|110136|3
1721764450000|2024-07-23 19:54:10|110186.1|110136.1|110186.3|110136.3|110186.3|110136.3|110186.1|110136.1|3
1721764460000|2024-07-23 19:54:20|110186|110136|110217.7|110167.7|110217.7|110167.7|110186|110136|31
1721764470000|2024-07-23 19:54:30|110219.4|110169.4|110243.9|110193.9|110248|110198|110219.4|110169.4|52
1721764480000|2024-07-23 19:54:40|110243.7|110193.7|110213.1|110163.1|110243.7|110193.7|110213.1|110163.1|38
1721764490000|2024-07-23 19:54:50|110212|110162|110203.8|110153.8|110212|110162|110186.3|110136.3|27
1721764500000|2024-07-23 19:55:00|110204.3|110154.3|110207.6|110157.6|110210|110160|110188.9|110138.9|34
1721764510000|2024-07-23 19:55:10|110200.4|110150.4|110197.2|110147.2|110200.4|110150.4|110192.9|110142.9|27
1721764520000|2024-07-23 19:55:20|110196.7|110146.7|110174.9|110124.9|110199.1|110149.1|110167.4|110117.4|28
1721764530000|2024-07-23 19:55:30|110175.3|110125.3|110176.1|110126.1|110178.1|110128.1|110174.6|110124.6|24
1721764540000|2024-07-23 19:55:40|110176.3|110126.3|110199.3|110149.3|110199.3|110149.3|110176.3|110126.3|19
1721764550000|2024-07-23 19:55:50|110199.4|110149.4|110177.6|110127.6|110199.4|110149.4|110176.5|110126.5|13
1721764560000|2024-07-23 19:56:00|110178.3|110128.3|110180.1|110130.1|110180.1|110130.1|110178.3|110128.3|7
1721764570000|2024-07-23 19:56:10|110179.9|110129.9|110183|110133|110183|110133|110179.8|110129.8|6
1721764580000|2024-07-23 19:56:20|110183.2|110133.2|110182.2|110132.2|110183.3|110133.3|110181.6|110131.6|21
1721764590000|2024-07-23 19:56:30|110181.7|110131.7|110199.3|110149.3|110206.6|110156.6|110181.6|110131.6|38
1721764600000|2024-07-23 19:56:40|110198.8|110148.8|110200.3|110150.3|110203.4|110153.4|110191.6|110141.6|36
1721764610000|2024-07-23 19:56:50|110196.9|110146.9|110201.9|110151.9|110202.1|110152.1|110193.4|110143.4|58
1721764620000|2024-07-23 19:57:00|110198.5|110148.5|110204.4|110154.4|110205.5|110155.5|110195.4|110145.4|44
1721764630000|2024-07-23 19:57:10|110205.5|110155.5|110207|110157|110207|110157|110204.9|110154.9|15
1721764640000|2024-07-23 19:57:20|110206.6|110156.6|110304.1|110254.1|110304.1|110254.1|110205.1|110155.1|60
1721764650000|2024-07-23 19:57:30|110286.7|110236.7|110204|110154|110286.7|110236.7|110203.6|110153.6|51
1721764660000|2024-07-23 19:57:40|110203.8|110153.8|110206.1|110156.1|110206.6|110156.6|110203.6|110153.6|25
1721764670000|2024-07-23 19:57:50|110206.7|110156.7|110207.7|110157.7|110207.7|110157.7|110204.1|110154.1|49
1721764680000|2024-07-23 19:58:00|110207.2|110157.2|110198.9|110148.9|110208|110158|110195.3|110145.3|24
1721764690000|2024-07-23 19:58:10|110198.1|110148.1|110197.9|110147.9|110198.1|110148.1|110194.4|110144.4|24
1721764700000|2024-07-23 19:58:20|110198.2|110148.2|110198.3|110148.3|110198.3|110148.3|110197.8|110147.8|9
1721764710000|2024-07-23 19:58:30|110200.2|110150.2|110235.2|110185.2|110247.2|110197.2|110200.2|110150.2|61
1721764720000|2024-07-23 19:58:40|110233.1|110183.1|110247.4|110197.4|110257.6|110207.6|110233.1|110183.1|60
1721764730000|2024-07-23 19:58:50|110251.1|110201.1|110246.9|110196.9|110260.4|110210.4|110240.2|110190.2|54
1721764740000|2024-07-23 19:59:00|110246.7|110196.7|110229.8|110179.8|110246.7|110196.7|110229.2|110179.2|30
1721764750000|2024-07-23 19:59:10|110230.6|110180.6|110236.1|110186.1|110244.3|110194.3|110227|110177|67
1721764760000|2024-07-23 19:59:20|110238.1|110188.1|110238.5|110188.5|110250.7|110200.7|110237.3|110187.3|35
1721764770000|2024-07-23 19:59:30|110238.9|110188.9|110233.8|110183.8|110244.2|110194.2|110230.5|110180.5|31
1721764780000|2024-07-23 19:59:40|110233.5|110183.5|110233.2|110183.2|110233.9|110183.9|110233.2|110183.2|12
1721764790000|2024-07-23 19:59:50|110232.9|110182.9|110232.9|110182.9|110233.2|110183.2|110232.9|110182.9|4
1721764800000|2024-07-23 20:00:00|110233|110183|110212.8|110162.8|110234.8|110184.8|110212.7|110162.7|32
1721764810000|2024-07-23 20:00:10|110212.9|110162.9|110211.2|110161.2|110212.9|110162.9|110210.5|110160.5|16
1721764820000|2024-07-23 20:00:20|110211.7|110161.7|110212|110162|110212.2|110162.2|110211.1|110161.1|12
1721764830000|2024-07-23 20:00:30|110212.2|110162.2|110210.3|110160.3|110212.2|110162.2|110210.3|110160.3|11
1721764840000|2024-07-23 20:00:40|110210.6|110160.6|110209.6|110159.6|110212.5|110162.5|110209.1|110159.1|14
1721764850000|2024-07-23 20:00:50|110209.5|110159.5|110211.7|110161.7|110211.7|110161.7|110209.5|110159.5|9
1721764860000|2024-07-23 20:01:00|110211.8|110161.8|110206.6|110156.6|110212.3|110162.3|110205.6|110155.6|15
1721764870000|2024-07-23 20:01:10|110206.5|110156.5|110207.9|110157.9|110208.7|110158.7|110206.5|110156.5|5
1721764880000|2024-07-23 20:01:20|110208.3|110158.3|110208.6|110158.6|110208.6|110158.6|110207.9|110157.9|7
1721764890000|2024-07-23 20:01:30|110208.7|110158.7|110209|110159|110209.3|110159.3|110208.7|110158.7|10
1721764900000|2024-07-23 20:01:40|110209.3|110159.3|110209.6|110159.6|110210.6|110160.6|110208.5|110158.5|15
1721764910000|2024-07-23 20:01:50|110209.7|110159.7|110209.7|110159.7|110209.7|110159.7|110209.4|110159.4|4
1721764920000|2024-07-23 20:02:00|110209.9|110159.9|110208.1|110158.1|110209.9|110159.9|110207.4|110157.4|15
1721764930000|2024-07-23 20:02:10|110209.2|110159.2|110208.9|110158.9|110209.4|110159.4|110208.9|110158.9|6
1721764940000|2024-07-23 20:02:20|110209.2|110159.2|110209.5|110159.5|110210.9|110160.9|110209.2|110159.2|16
1721764950000|2024-07-23 20:02:30|110209.4|110159.4|110209.5|110159.5|110209.5|110159.5|110208.5|110158.5|8
1721764960000|2024-07-23 20:02:40|110209.3|110159.3|110208|110158|110209.3|110159.3|110206.1|110156.1|23
1721764970000|2024-07-23 20:02:50|110207.2|110157.2|110207.1|110157.1|110208|110158|110205.6|110155.6|18
1721764980000|2024-07-23 20:03:00|110206.9|110156.9|110207.1|110157.1|110208.6|110158.6|110206.7|110156.7|16
1721764990000|2024-07-23 20:03:10|110207.3|110157.3|110207.4|110157.4|110207.6|110157.6|110207.3|110157.3|6
1721765000000|2024-07-23 20:03:20|110207.2|110157.2|110206.7|110156.7|110207.6|110157.6|110206.4|110156.4|6
1721765010000|2024-07-23 20:03:30|110206.8|110156.8|110207.1|110157.1|110207.2|110157.2|110206.7|110156.7|5
1721765020000|2024-07-23 20:03:40|110207|110157|110206.5|110156.5|110207.2|110157.2|110205.9|110155.9|7
1721765030000|2024-07-23 20:03:50|110206.4|110156.4|110201.6|110151.6|110206.4|110156.4|110201.3|110151.3|22
1721765040000|2024-07-23 20:04:00|110201.9|110151.9|110198.3|110148.3|110201.9|110151.9|110198.3|110148.3|14
1721765050000|2024-07-23 20:04:10|110198.6|110148.6|110199.7|110149.7|110200.4|110150.4|110198.1|110148.1|8
1721765060000|2024-07-23 20:04:20|110199.9|110149.9|110199.3|110149.3|110199.9|110149.9|110199.3|110149.3|9
1721765070000|2024-07-23 20:04:30|110198.7|110148.7|110195.4|110145.4|110199|110149|110195.4|110145.4|8
1721765080000|2024-07-23 20:04:40|110195|110145|110195.5|110145.5|110195.5|110145.5|110195|110145|5
1721765090000|2024-07-23 20:04:50|110195.7|110145.7|110196.5|110146.5|110196.5|110146.5|110191|110141|20
1721765100000|2024-07-23 20:05:00|110196.1|110146.1|110191.5|110141.5|110196.7|110146.7|110191.5|110141.5|14
1721765110000|2024-07-23 20:05:10|110191.4|110141.4|110190.7|110140.7|110191.4|110141.4|110190.4|110140.4|6
1721765120000|2024-07-23 20:05:20|110191.2|110141.2|110190.9|110140.9|110191.4|110141.4|110190.8|110140.8|8
1721765130000|2024-07-23 20:05:30|110191|110141|110189.3|110139.3|110191.3|110141.3|110189.1|110139.1|15
1721765140000|2024-07-23 20:05:40|110189.6|110139.6|110189.4|110139.4|110189.8|110139.8|110189.4|110139.4|4
1721765150000|2024-07-23 20:05:50|110189.5|110139.5|110190.4|110140.4|110190.4|110140.4|110189.4|110139.4|7
1721765160000|2024-07-23 20:06:00|110188.8|110138.8|110184.5|110134.5|110188.8|110138.8|110181.7|110131.7|19
1721765170000|2024-07-23 20:06:10|110184.7|110134.7|110185.2|110135.2|110185.7|110135.7|110184.6|110134.6|6
1721765180000|2024-07-23 20:06:20|110185.3|110135.3|110184.9|110134.9|110185.7|110135.7|110184.9|110134.9|12
1721765190000|2024-07-23 20:06:30|110184.7|110134.7|110184.8|110134.8|110185.1|110135.1|110184.5|110134.5|6
1721765200000|2024-07-23 20:06:40|110184.6|110134.6|110184.9|110134.9|110185.4|110135.4|110184.6|110134.6|9
1721765210000|2024-07-23 20:06:50|110184.6|110134.6|110184.2|110134.2|110186|110136|110184.2|110134.2|11
1721765220000|2024-07-23 20:07:00|110184.3|110134.3|110183.9|110133.9|110184.3|110134.3|110183.9|110133.9|5
1721765230000|2024-07-23 20:07:10|110183.6|110133.6|110183.6|110133.6|110183.6|110133.6|110183.6|110133.6|1
1721765240000|2024-07-23 20:07:20|110184.7|110134.7|110185.3|110135.3|110185.5|110135.5|110184.7|110134.7|5
1721765250000|2024-07-23 20:07:30|110185.5|110135.5|110186|110136|110186.2|110136.2|110185.5|110135.5|4
1721765260000|2024-07-23 20:07:40|110186.2|110136.2|110185.5|110135.5|110186.2|110136.2|110185.5|110135.5|4
1721765270000|2024-07-23 20:07:50|110185.6|110135.6|110186|110136|110186|110136|110185.2|110135.2|4
1721765280000|2024-07-23 20:08:00|110185.4|110135.4|110188.1|110138.1|110188.1|110138.1|110185.4|110135.4|20
1721765290000|2024-07-23 20:08:10|110188.4|110138.4|110188.8|110138.8|110189.7|110139.7|110188.4|110138.4|5
1721765300000|2024-07-23 20:08:20|110188.7|110138.7|110188.3|110138.3|110190.8|110140.8|110188.3|110138.3|12
1721765310000|2024-07-23 20:08:30|110187.7|110137.7|110187.4|110137.4|110188|110138|110187.2|110137.2|6
1721765320000|2024-07-23 20:08:40|110187.3|110137.3|110187|110137|110188.2|110138.2|110187|110137|5
1721765330000|2024-07-23 20:08:50|110187.3|110137.3|110185.8|110135.8|110187.3|110137.3|110185.2|110135.2|8
1721765340000|2024-07-23 20:09:00|110185.2|110135.2|110186.7|110136.7|110186.7|110136.7|110184.8|110134.8|8
1721765350000|2024-07-23 20:09:10|110186.5|110136.5|110186.7|110136.7|110186.7|110136.7|110186.1|110136.1|4
1721765360000|2024-07-23 20:09:20|110187|110137|110189.5|110139.5|110190|110140|110187|110137|17
1721765370000|2024-07-23 20:09:30|110189.2|110139.2|110191|110141|110191.1|110141.1|110189.2|110139.2|10
1721765380000|2024-07-23 20:09:40|110190.9|110140.9|110190.4|110140.4|110191.2|110141.2|110189.2|110139.2|10
1721765390000|2024-07-23 20:09:50|110189.8|110139.8|110191.1|110141.1|110192.2|110142.2|110189.8|110139.8|8
1721765400000|2024-07-23 20:10:00|110191.4|110141.4|110191.5|110141.5|110191.8|110141.8|110191.2|110141.2|7
1721765410000|2024-07-23 20:10:10|110191.3|110141.3|110190.5|110140.5|110191.9|110141.9|110190.5|110140.5|6
1721765420000|2024-07-23 20:10:20|110190.4|110140.4|110191|110141|110191|110141|110190.4|110140.4|3
1721765430000|2024-07-23 20:10:30|110191.1|110141.1|110190.8|110140.8|110191.4|110141.4|110190.8|110140.8|5
1721765440000|2024-07-23 20:10:40|110190.2|110140.2|110190.4|110140.4|110190.8|110140.8|110190.2|110140.2|6
1721765450000|2024-07-23 20:10:50|110190.5|110140.5|110192.7|110142.7|110193.4|110143.4|110190.5|110140.5|8
1721765460000|2024-07-23 20:11:00|110193.4|110143.4|110192.8|110142.8|110193.5|110143.5|110192.8|110142.8|9
1721765470000|2024-07-23 20:11:10|110193.6|110143.6|110196.8|110146.8|110196.8|110146.8|110193.6|110143.6|6
1721765480000|2024-07-23 20:11:20|110196.7|110146.7|110197.4|110147.4|110197.4|110147.4|110196.7|110146.7|4
1721765490000|2024-07-23 20:11:30|110197.5|110147.5|110196.7|110146.7|110197.5|110147.5|110196.7|110146.7|3
1721765500000|2024-07-23 20:11:40|110196.2|110146.2|110195.5|110145.5|110196.2|110146.2|110195.5|110145.5|5
1721765510000|2024-07-23 20:11:50|110195.4|110145.4|110194|110144|110195.5|110145.5|110194|110144|6
1721765520000|2024-07-23 20:12:00|110194.5|110144.5|110196.1|110146.1|110196.1|110146.1|110194.5|110144.5|7
1721765530000|2024-07-23 20:12:10|110196.2|110146.2|110196.1|110146.1|110196.2|110146.2|110196.1|110146.1|2
1721765540000|2024-07-23 20:12:20|110196.2|110146.2|110195.8|110145.8|110196.4|110146.4|110195.8|110145.8|4
1721765550000|2024-07-23 20:12:30|110196|110146|110192.6|110142.6|110196.6|110146.6|110192.6|110142.6|15
1721765560000|2024-07-23 20:12:40|110192|110142|110190.1|110140.1|110192|110142|110190.1|110140.1|6
1721765570000|2024-07-23 20:12:50|110190.3|110140.3|110190.6|110140.6|110191.2|110141.2|110190.3|110140.3|6
1721765580000|2024-07-23 20:13:00|110191.3|110141.3|110191.1|110141.1|110191.3|110141.3|110191.1|110141.1|2
1721765590000|2024-07-23 20:13:10|110190.9|110140.9|110191.1|110141.1|110191.1|110141.1|110190.8|110140.8|4
1721765600000|2024-07-23 20:13:20|110191.3|110141.3|110190.9|110140.9|110191.5|110141.5|110190.9|110140.9|4
1721765610000|2024-07-23 20:13:30|110190.8|110140.8|110191.2|110141.2|110191.2|110141.2|110190.8|110140.8|3
1721765620000|2024-07-23 20:13:40|110191.1|110141.1|110191.2|110141.2|110191.2|110141.2|110191.1|110141.1|2
1721765630000|2024-07-23 20:13:50|110190.8|110140.8|110190.8|110140.8|110190.8|110140.8|110190.1|110140.1|3
1721765640000|2024-07-23 20:14:00|110190.9|110140.9|110191.9|110141.9|110191.9|110141.9|110190.9|110140.9|7
1721765650000|2024-07-23 20:14:10|110191.8|110141.8|110191.8|110141.8|110191.9|110141.9|110191.8|110141.8|3
1721765660000|2024-07-23 20:14:20|110191.1|110141.1|110190.7|110140.7|110191.2|110141.2|110190.2|110140.2|6
1721765670000|2024-07-23 20:14:30|110190.4|110140.4|110190.4|110140.4|110190.4|110140.4|110190.4|110140.4|1
1721765680000|2024-07-23 20:14:40|110190.7|110140.7|110190.7|110140.7|110190.7|110140.7|110190.6|110140.6|3
1721765690000|2024-07-23 20:14:50|110191.6|110141.6|110191.6|110141.6|110191.6|110141.6|110191.6|110141.6|1
1721765700000|2024-07-23 20:15:00|110192|110142|110191.3|110141.3|110192.6|110142.6|110191.3|110141.3|6
1721765710000|2024-07-23 20:15:10|110191.1|110141.1|110190.4|110140.4|110191.1|110141.1|110190.4|110140.4|3
1721765720000|2024-07-23 20:15:20|110190.5|110140.5|110190.5|110140.5|110190.7|110140.7|110190.5|110140.5|3
1721765730000|2024-07-23 20:15:30|110190.7|110140.7|110190.6|110140.6|110190.7|110140.7|110190.6|110140.6|2
1721765740000|2024-07-23 20:15:40|110191|110141|110191|110141|110191|110141|110190.3|110140.3|6
1721765760000|2024-07-23 20:16:00|110190.7|110140.7|110190.9|110140.9|110191.1|110141.1|110190.7|110140.7|5
1721765770000|2024-07-23 20:16:10|110190.8|110140.8|110190.1|110140.1|110190.8|110140.8|110190.1|110140.1|2
1721765780000|2024-07-23 20:16:20|110190.2|110140.2|110180.4|110130.4|110190.2|110140.2|110179.9|110129.9|17
1721765790000|2024-07-23 20:16:30|110180.5|110130.5|110173.3|110123.3|110180.5|110130.5|110171.5|110121.5|27
1721765800000|2024-07-23 20:16:40|110173|110123|110165.1|110115.1|110173.8|110123.8|110165.1|110115.1|18
1721765810000|2024-07-23 20:16:50|110164.8|110114.8|110164.8|110114.8|110165|110115|110164.8|110114.8|3
1721765820000|2024-07-23 20:17:00|110164.7|110114.7|110164.8|110114.8|110164.8|110114.8|110164.7|110114.7|2
1721765830000|2024-07-23 20:17:10|110164.7|110114.7|110160.7|110110.7|110165.2|110115.2|110160.4|110110.4|38
1721765840000|2024-07-23 20:17:20|110160.3|110110.3|110160.7|110110.7|110161.5|110111.5|110160.3|110110.3|17
1721765850000|2024-07-23 20:17:30|110161.2|110111.2|110160.1|110110.1|110161.2|110111.2|110159.7|110109.7|14
1721765860000|2024-07-23 20:17:40|110160|110110|110160.7|110110.7|110160.7|110110.7|110159.8|110109.8|9
1721765870000|2024-07-23 20:17:50|110160.3|110110.3|110160.5|110110.5|110161.7|110111.7|110160.3|110110.3|6
1721765880000|2024-07-23 20:18:00|110161.4|110111.4|110161.4|110111.4|110161.4|110111.4|110161.4|110111.4|1
1721765890000|2024-07-23 20:18:10|110161|110111|110171.7|110121.7|110172.8|110122.8|110157.6|110107.6|19
1721765900000|2024-07-23 20:18:20|110172.4|110122.4|110178.4|110128.4|110190.4|110140.4|110170|110120|67
1721765910000|2024-07-23 20:18:30|110177.9|110127.9|110191.6|110141.6|110200.9|110150.9|110175.6|110125.6|50
1721765920000|2024-07-23 20:18:40|110192.9|110142.9|110192.2|110142.2|110201.3|110151.3|110188.4|110138.4|25
1721765930000|2024-07-23 20:18:50|110191.7|110141.7|110191.8|110141.8|110193.5|110143.5|110191.7|110141.7|24
1721765940000|2024-07-23 20:19:00|110191.9|110141.9|110192|110142|110192|110142|110191.9|110141.9|2
1721765950000|2024-07-23 20:19:10|110191.9|110141.9|110188.5|110138.5|110191.9|110141.9|110188.5|110138.5|19
1721765960000|2024-07-23 20:19:20|110189|110139|110189|110139|110189|110139|110188.3|110138.3|7
1721765970000|2024-07-23 20:19:30|110189.4|110139.4|110188.9|110138.9|110189.5|110139.5|110188.7|110138.7|11
1721765980000|2024-07-23 20:19:40|110188.6|110138.6|110190.1|110140.1|110191.6|110141.6|110188.6|110138.6|9
1721765990000|2024-07-23 20:19:50|110190|110140|110189.7|110139.7|110190|110140|110189.6|110139.6|6
1721766000000|2024-07-23 20:20:00|110189.6|110139.6|110189.3|110139.3|110190.2|110140.2|110189.3|110139.3|5
1721766010000|2024-07-23 20:20:10|110189.2|110139.2|110189.3|110139.3|110189.3|110139.3|110189.2|110139.2|2
1721766020000|2024-07-23 20:20:20|110189.2|110139.2|110188.9|110138.9|110189.3|110139.3|110188.9|110138.9|4
1721766030000|2024-07-23 20:20:30|110189.3|110139.3|110190.7|110140.7|110190.7|110140.7|110189.3|110139.3|2
1721766040000|2024-07-23 20:20:40|110190.6|110140.6|110190.3|110140.3|110193.9|110143.9|110190.3|110140.3|6
1721766050000|2024-07-23 20:20:50|110190.2|110140.2|110190.1|110140.1|110190.2|110140.2|110190.1|110140.1|2
1721766060000|2024-07-23 20:21:00|110188.8|110138.8|110188.6|110138.6|110188.8|110138.8|110188.6|110138.6|4
1721766070000|2024-07-23 20:21:10|110188.8|110138.8|110189.4|110139.4|110189.4|110139.4|110188.8|110138.8|4
1721766090000|2024-07-23 20:21:30|110191.4|110141.4|110194.7|110144.7|110194.7|110144.7|110191.4|110141.4|11
1721766100000|2024-07-23 20:21:40|110194.6|110144.6|110192.2|110142.2|110194.6|110144.6|110192.2|110142.2|7
1721766110000|2024-07-23 20:21:50|110192|110142|110192|110142|110192|110142|110192|110142|1
1721766120000|2024-07-23 20:22:00|110192.3|110142.3|110192.8|110142.8|110192.8|110142.8|110192.3|110142.3|3
1721766130000|2024-07-23 20:22:10|110192.7|110142.7|110192.9|110142.9|110192.9|110142.9|110192.7|110142.7|3
1721766140000|2024-07-23 20:22:20|110192.8|110142.8|110191.6|110141.6|110192.8|110142.8|110191.6|110141.6|4
1721766150000|2024-07-23 20:22:30|110191.8|110141.8|110191.3|110141.3|110191.8|110141.8|110191.3|110141.3|2
1721766160000|2024-07-23 20:22:40|110191.2|110141.2|110191.2|110141.2|110191.2|110141.2|110191.2|110141.2|1
1721766170000|2024-07-23 20:22:50|110190.9|110140.9|110191.9|110141.9|110191.9|110141.9|110190.9|110140.9|2
1721766180000|2024-07-23 20:23:00|110192.7|110142.7|110192.7|110142.7|110192.8|110142.8|110191.8|110141.8|5
1721766190000|2024-07-23 20:23:10|110191.8|110141.8|110193.5|110143.5|110193.5|110143.5|110191.8|110141.8|4
1721766200000|2024-07-23 20:23:20|110193.7|110143.7|110192.9|110142.9|110193.7|110143.7|110192.7|110142.7|4
1721766210000|2024-07-23 20:23:30|110193|110143|110192.6|110142.6|110193.1|110143.1|110192.6|110142.6|3
1721766220000|2024-07-23 20:23:40|110192.5|110142.5|110192.2|110142.2|110192.7|110142.7|110192|110142|5
1721766230000|2024-07-23 20:23:50|110192.1|110142.1|110192.9|110142.9|110192.9|110142.9|110192.1|110142.1|4
1721766240000|2024-07-23 20:24:00|110192.8|110142.8|110192.9|110142.9|110192.9|110142.9|110192.8|110142.8|2
1721766250000|2024-07-23 20:24:10|110193.1|110143.1|110192.1|110142.1|110193.1|110143.1|110192.1|110142.1|5
1721766260000|2024-07-23 20:24:20|110192.2|110142.2|110192.2|110142.2|110192.2|110142.2|110192.2|110142.2|1
1721766270000|2024-07-23 20:24:30|110192.5|110142.5|110192.3|110142.3|110192.6|110142.6|110192.3|110142.3|3
1721766280000|2024-07-23 20:24:40|110192.4|110142.4|110191.5|110141.5|110193.8|110143.8|110191.5|110141.5|4
1721766290000|2024-07-23 20:24:50|110191.8|110141.8|110191.3|110141.3|110192.2|110142.2|110190.8|110140.8|6
1721766300000|2024-07-23 20:25:00|110191.4|110141.4|110187.6|110137.6|110191.6|110141.6|110187|110137|9
1721766310000|2024-07-23 20:25:10|110187.2|110137.2|110184.9|110134.9|110187.2|110137.2|110184.9|110134.9|6
1721766320000|2024-07-23 20:25:20|110185.1|110135.1|110185.1|110135.1|110185.1|110135.1|110185.1|110135.1|1
1721766330000|2024-07-23 20:25:30|110185.4|110135.4|110185.4|110135.4|110185.4|110135.4|110185.4|110135.4|1
1721766340000|2024-07-23 20:25:40|110186|110136|110186|110136|110186|110136|110186|110136|1
1721766350000|2024-07-23 20:25:50|110186.4|110136.4|110186.3|110136.3|110186.4|110136.4|110186.3|110136.3|2
1721766360000|2024-07-23 20:26:00|110186.2|110136.2|110184.6|110134.6|110186.2|110136.2|110184.6|110134.6|2
1721766370000|2024-07-23 20:26:10|110184.5|110134.5|110184.5|110134.5|110184.5|110134.5|110184.5|110134.5|1
1721766380000|2024-07-23 20:26:20|110184.3|110134.3|110177.8|110127.8|110184.3|110134.3|110177.8|110127.8|7
1721766390000|2024-07-23 20:26:30|110177.7|110127.7|110177.3|110127.3|110177.7|110127.7|110176.9|110126.9|5
1721766410000|2024-07-23 20:26:50|110176.9|110126.9|110174.1|110124.1|110176.9|110126.9|110174|110124|9
1721766420000|2024-07-23 20:27:00|110174|110124|110174.1|110124.1|110174.2|110124.2|110174|110124|4
1721766430000|2024-07-23 20:27:10|110174.2|110124.2|110174.2|110124.2|110174.2|110124.2|110174.1|110124.1|3
1721766440000|2024-07-23 20:27:20|110174.3|110124.3|110163.9|110113.9|110174.3|110124.3|110161|110111|15
1721766450000|2024-07-23 20:27:30|110164.2|110114.2|110163.9|110113.9|110164.7|110114.7|110163.9|110113.9|6
1721766460000|2024-07-23 20:27:40|110163.6|110113.6|110163.4|110113.4|110163.8|110113.8|110162.5|110112.5|4
1721766470000|2024-07-23 20:27:50|110163|110113|110161.5|110111.5|110163|110113|110161.5|110111.5|5
1721766480000|2024-07-23 20:28:00|110161.7|110111.7|110161.7|110111.7|110161.7|110111.7|110161.7|110111.7|1
1721766490000|2024-07-23 20:28:10|110161.3|110111.3|110161.3|110111.3|110161.3|110111.3|110161.3|110111.3|1
1721766500000|2024-07-23 20:28:20|110161.2|110111.2|110161.7|110111.7|110161.7|110111.7|110161.2|110111.2|2
1721766510000|2024-07-23 20:28:30|110161.4|110111.4|110161.3|110111.3|110161.4|110111.4|110161.3|110111.3|2
1721766520000|2024-07-23 20:28:40|110160.6|110110.6|110160.2|110110.2|110160.6|110110.6|110159.7|110109.7|5
1721766530000|2024-07-23 20:28:50|110160.3|110110.3|110160.3|110110.3|110160.3|110110.3|110160.3|110110.3|1
1721766540000|2024-07-23 20:29:00|110159.9|110109.9|110160.5|110110.5|110160.6|110110.6|110159.9|110109.9|7
1721766550000|2024-07-23 20:29:10|110159.3|110109.3|110153.7|110103.7|110160.3|110110.3|110153.7|110103.7|12
1721766560000|2024-07-23 20:29:20|110153.4|110103.4|110152.7|110102.7|110153.4|110103.4|110152.7|110102.7|5
1721766570000|2024-07-23 20:29:30|110151.9|110101.9|110152.8|110102.8|110153|110103|110151.9|110101.9|8
1721766580000|2024-07-23 20:29:40|110152.2|110102.2|110151.7|110101.7|110152.7|110102.7|110151.3|110101.3|12
1721766590000|2024-07-23 20:29:50|110151.9|110101.9|110151.9|110101.9|110151.9|110101.9|110151|110101|4
1721766600000|2024-07-23 20:30:00|110150.9|110100.9|110150|110100|110150.9|110100.9|110149.8|110099.8|8
1721766610000|2024-07-23 20:30:10|110150.1|110100.1|110151.4|110101.4|110151.4|110101.4|110150.1|110100.1|4
1721766620000|2024-07-23 20:30:20|110151.3|110101.3|110151.7|110101.7|110152.1|110102.1|110151.3|110101.3|6
1721766630000|2024-07-23 20:30:30|110151.9|110101.9|110151.9|110101.9|110152.1|110102.1|110151.9|110101.9|4
1721766640000|2024-07-23 20:30:40|110151.5|110101.5|110151.6|110101.6|110151.8|110101.8|110151.2|110101.2|6
1721766650000|2024-07-23 20:30:50|110151.7|110101.7|110152|110102|110152|110102|110151.5|110101.5|3
1721766660000|2024-07-23 20:31:00|110151.4|110101.4|110152.3|110102.3|110152.3|110102.3|110151.4|110101.4|3
1721766670000|2024-07-23 20:31:10|110152.2|110102.2|110152.2|110102.2|110152.2|110102.2|110152.2|110102.2|1
1721766680000|2024-07-23 20:31:20|110152.1|110102.1|110152.1|110102.1|110152.1|110102.1|110152.1|110102.1|1
1721766690000|2024-07-23 20:31:30|110152.5|110102.5|110151.9|110101.9|110153.2|110103.2|110151.6|110101.6|8
1721766700000|2024-07-23 20:31:40|110152.2|110102.2|110152.2|110102.2|110152.2|110102.2|110152.2|110102.2|1
1721766710000|2024-07-23 20:31:50|110152.1|110102.1|110152.4|110102.4|110152.4|110102.4|110152|110102|3
1721766720000|2024-07-23 20:32:00|110153.2|110103.2|110153.3|110103.3|110153.3|110103.3|110152.8|110102.8|8
1721766730000|2024-07-23 20:32:10|110152.7|110102.7|110152.5|110102.5|110152.9|110102.9|110152.3|110102.3|5
1721766740000|2024-07-23 20:32:20|110152.4|110102.4|110153.3|110103.3|110153.4|110103.4|110152.4|110102.4|7
1721766750000|2024-07-23 20:32:30|110152.4|110102.4|110152.8|110102.8|110152.8|110102.8|110152|110102|3
1721766760000|2024-07-23 20:32:40|110152.9|110102.9|110151.3|110101.3|110152.9|110102.9|110151.3|110101.3|2
1721766770000|2024-07-23 20:32:50|110151.8|110101.8|110151.9|110101.9|110151.9|110101.9|110150.7|110100.7|4
1721766780000|2024-07-23 20:33:00|110152.3|110102.3|110151.8|110101.8|110152.3|110102.3|110151.8|110101.8|2
1721766790000|2024-07-23 20:33:10|110152.2|110102.2|110152.4|110102.4|110152.9|110102.9|110151.9|110101.9|6
1721766800000|2024-07-23 20:33:20|110151.4|110101.4|110151.9|110101.9|110151.9|110101.9|110151.4|110101.4|2
1721766810000|2024-07-23 20:33:30|110151.8|110101.8|110152.1|110102.1|110152.1|110102.1|110151.3|110101.3|5
1721766820000|2024-07-23 20:33:40|110152|110102|110152.1|110102.1|110152.1|110102.1|110152|110102|2
1721766830000|2024-07-23 20:33:50|110152.8|110102.8|110152.9|110102.9|110152.9|110102.9|110152.8|110102.8|2
1721766840000|2024-07-23 20:34:00|110153|110103|110153.8|110103.8|110153.8|110103.8|110153|110103|2
1721766850000|2024-07-23 20:34:10|110153.5|110103.5|110152.7|110102.7|110153.5|110103.5|110152.2|110102.2|4
1721766860000|2024-07-23 20:34:20|110152.2|110102.2|110151|110101|110152.4|110102.4|110151|110101|7
1721766870000|2024-07-23 20:34:30|110150.9|110100.9|110150.7|110100.7|110150.9|110100.9|110150.7|110100.7|2
1721766880000|2024-07-23 20:34:40|110150.3|110100.3|110146|110096|110150.5|110100.5|110146|110096|7
1721766890000|2024-07-23 20:34:50|110145.8|110095.8|110145.2|110095.2|110145.8|110095.8|110145.2|110095.2|3
1721766900000|2024-07-23 20:35:00|110145.3|110095.3|110145.2|110095.2|110145.3|110095.3|110144.7|110094.7|3
1721766910000|2024-07-23 20:35:10|110145|110095|110145.5|110095.5|110145.5|110095.5|110145|110095|2
1721766920000|2024-07-23 20:35:20|110145.6|110095.6|110145.6|110095.6|110145.6|110095.6|110145.6|110095.6|1
1721766930000|2024-07-23 20:35:30|110145.8|110095.8|110145|110095|110146.6|110096.6|110145|110095|7
1721766940000|2024-07-23 20:35:40|110144.9|110094.9|110145|110095|110145.2|110095.2|110144.4|110094.4|6
1721766950000|2024-07-23 20:35:50|110145.1|110095.1|110144.7|110094.7|110145.1|110095.1|110144.6|110094.6|4
1721766960000|2024-07-23 20:36:00|110144.6|110094.6|110144.7|110094.7|110144.7|110094.7|110144.6|110094.6|2
1721766970000|2024-07-23 20:36:10|110146|110096|110160.6|110110.6|110160.6|110110.6|110145.8|110095.8|15
1721766980000|2024-07-23 20:36:20|110161.1|110111.1|110179.1|110129.1|110179.1|110129.1|110158.9|110108.9|18
1721766990000|2024-07-23 20:36:30|110179.3|110129.3|110195.3|110145.3|110195.3|110145.3|110178.8|110128.8|19
1721767000000|2024-07-23 20:36:40|110195.2|110145.2|110203.9|110153.9|110209.7|110159.7|110189.4|110139.4|32
1721767010000|2024-07-23 20:36:50|110201.4|110151.4|110194.3|110144.3|110201.4|110151.4|110193.5|110143.5|19
1721767020000|2024-07-23 20:37:00|110194.7|110144.7|110186.6|110136.6|110194.7|110144.7|110186.6|110136.6|10
1721767030000|2024-07-23 20:37:10|110186.4|110136.4|110186.1|110136.1|110186.4|110136.4|110186|110136|5
1721767040000|2024-07-23 20:37:20|110186.2|110136.2|110185.9|110135.9|110186.3|110136.3|110185.9|110135.9|5
1721767050000|2024-07-23 20:37:30|110186|110136|110185.8|110135.8|110186.1|110136.1|110185.8|110135.8|4
1721767060000|2024-07-23 20:37:40|110185.1|110135.1|110186.2|110136.2|110186.2|110136.2|110185|110135|4
1721767070000|2024-07-23 20:37:50|110186.1|110136.1|110188.9|110138.9|110188.9|110138.9|110186.1|110136.1|10
1721767080000|2024-07-23 20:38:00|110189.2|110139.2|110189.5|110139.5|110189.6|110139.6|110189.2|110139.2|3
1721767090000|2024-07-23 20:38:10|110189.7|110139.7|110189.1|110139.1|110189.7|110139.7|110189.1|110139.1|4
1721767100000|2024-07-23 20:38:20|110189.2|110139.2|110188.2|110138.2|110189.2|110139.2|110188.1|110138.1|5
1721767110000|2024-07-23 20:38:30|110188.1|110138.1|110187.2|110137.2|110188.2|110138.2|110187.2|110137.2|6
1721767120000|2024-07-23 20:38:40|110186.8|110136.8|110187.8|110137.8|110188|110138|110186.8|110136.8|5
1721767130000|2024-07-23 20:38:50|110189|110139|110188|110138|110189|110139|110187.6|110137.6|4
1721767140000|2024-07-23 20:39:00|110187.6|110137.6|110187.3|110137.3|110188.2|110138.2|110187.1|110137.1|8
1721767150000|2024-07-23 20:39:10|110186.9|110136.9|110186.9|110136.9|110186.9|110136.9|110186.5|110136.5|3
1721767160000|2024-07-23 20:39:20|110187|110137|110187.3|110137.3|110187.4|110137.4|110187|110137|4
1721767170000|2024-07-23 20:39:30|110186.7|110136.7|110186.8|110136.8|110186.8|110136.8|110186.6|110136.6|4
1721767180000|2024-07-23 20:39:40|110186.7|110136.7|110187.4|110137.4|110187.4|110137.4|110186.7|110136.7|3
1721767190000|2024-07-23 20:39:50|110187.6|110137.6|110187.6|110137.6|110187.6|110137.6|110187.6|110137.6|1
1721767200000|2024-07-23 20:40:00|110188|110138|110185.8|110135.8|110188|110138|110185.8|110135.8|11
1721767210000|2024-07-23 20:40:10|110184.6|110134.6|110185.2|110135.2|110185.6|110135.6|110184.6|110134.6|4
1721767220000|2024-07-23 20:40:20|110185|110135|110185|110135|110185|110135|110185|110135|1
1721767230000|2024-07-23 20:40:30|110185.6|110135.6|110185.6|110135.6|110185.6|110135.6|110185.6|110135.6|1
1721767240000|2024-07-23 20:40:40|110185|110135|110185.9|110135.9|110185.9|110135.9|110185|110135|3
1721767250000|2024-07-23 20:40:50|110186.4|110136.4|110186.4|110136.4|110187.4|110137.4|110186.3|110136.3|4
1721767260000|2024-07-23 20:41:00|110187.5|110137.5|110187.5|110137.5|110187.8|110137.8|110187.5|110137.5|3
1721767280000|2024-07-23 20:41:20|110188.5|110138.5|110188.5|110138.5|110188.6|110138.6|110188.5|110138.5|3
1721767290000|2024-07-23 20:41:30|110187.4|110137.4|110163.2|110113.2|110187.4|110137.4|110163.2|110113.2|23
1721767300000|2024-07-23 20:41:40|110163.1|110113.1|110163|110113|110163.1|110113.1|110163|110113|2
1721767310000|2024-07-23 20:41:50|110162.9|110112.9|110158.4|110108.4|110162.9|110112.9|110157.7|110107.7|10
1721767320000|2024-07-23 20:42:00|110158|110108|110157.8|110107.8|110158.8|110108.8|110157.8|110107.8|9
1721767330000|2024-07-23 20:42:10|110156.9|110106.9|110140.7|110090.7|110156.9|110106.9|110140.4|110090.4|12
1721767340000|2024-07-23 20:42:20|110140.3|110090.3|110142.1|110092.1|110142.6|110092.6|110140.3|110090.3|19
1721767350000|2024-07-23 20:42:30|110141.7|110091.7|110149.4|110099.4|110151|110101|110141.6|110091.6|27
1721767360000|2024-07-23 20:42:40|110150.5|110100.5|110147.8|110097.8|110150.7|110100.7|110147.5|110097.5|13
1721767370000|2024-07-23 20:42:50|110147.2|110097.2|110138.8|110088.8|110147.5|110097.5|110138.4|110088.4|9
1721767380000|2024-07-23 20:43:00|110138.6|110088.6|110138.7|110088.7|110138.8|110088.8|110138.6|110088.6|3
1721767390000|2024-07-23 20:43:10|110138.6|110088.6|110138.6|110088.6|110138.8|110088.8|110138.6|110088.6|3
1721767400000|2024-07-23 20:43:20|110138.7|110088.7|110141|110091|110141|110091|110138.4|110088.4|7
1721767410000|2024-07-23 20:43:30|110140.7|110090.7|110141|110091|110141|110091|110140.7|110090.7|2
1721767420000|2024-07-23 20:43:40|110140.6|110090.6|110136.4|110086.4|110140.6|110090.6|110136.4|110086.4|5
1721767430000|2024-07-23 20:43:50|110140|110090|110137|110087|110140|110090|110136.9|110086.9|7
1721767450000|2024-07-23 20:44:10|110136.9|110086.9|110136.9|110086.9|110136.9|110086.9|110136.8|110086.8|3
1721767460000|2024-07-23 20:44:20|110138.2|110088.2|110139.5|110089.5|110139.5|110089.5|110138.2|110088.2|3
1721767470000|2024-07-23 20:44:30|110136.8|110086.8|110132.8|110082.8|110136.8|110086.8|110132.7|110082.7|7
1721767480000|2024-07-23 20:44:40|110132.7|110082.7|110132.2|110082.2|110132.9|110082.9|110132.2|110082.2|4
1721767490000|2024-07-23 20:44:50|110132.1|110082.1|110131.5|110081.5|110132.1|110082.1|110131.4|110081.4|3
1721767500000|2024-07-23 20:45:00|110131.7|110081.7|110131.8|110081.8|110131.8|110081.8|110129.4|110079.4|8
1721767510000|2024-07-23 20:45:10|110131.9|110081.9|110132|110082|110132|110082|110131.9|110081.9|2
1721767520000|2024-07-23 20:45:20|110131.9|110081.9|110138.8|110088.8|110138.9|110088.9|110131.9|110081.9|9
1721767530000|2024-07-23 20:45:30|110138.4|110088.4|110137.7|110087.7|110138.6|110088.6|110137.5|110087.5|6
1721767540000|2024-07-23 20:45:40|110138.2|110088.2|110139.2|110089.2|110139.2|110089.2|110138.2|110088.2|4
1721767550000|2024-07-23 20:45:50|110139.3|110089.3|110139.9|110089.9|110140|110090|110139.3|110089.3|5
1721767560000|2024-07-23 20:46:00|110140|110090|110139.6|110089.6|110140|110090|110139|110089|4
1721767570000|2024-07-23 20:46:10|110139|110089|110138.9|110088.9|110139|110089|110138.1|110088.1|6
1721767580000|2024-07-23 20:46:20|110138.7|110088.7|110139|110089|110139|110089|110138.7|110088.7|4
1721767590000|2024-07-23 20:46:30|110139.1|110089.1|110139.3|110089.3|110139.3|110089.3|110139|110089|3
1721767600000|2024-07-23 20:46:40|110139.1|110089.1|110139|110089|110139.1|110089.1|110139|110089|2
1721767620000|2024-07-23 20:47:00|110138.9|110088.9|110139.7|110089.7|110139.7|110089.7|110138.7|110088.7|6
1721767630000|2024-07-23 20:47:10|110139.5|110089.5|110139.7|110089.7|110139.7|110089.7|110139.1|110089.1|7
1721767640000|2024-07-23 20:47:20|110139.8|110089.8|110140|110090|110140|110090|110139.8|110089.8|2
1721767650000|2024-07-23 20:47:30|110140.1|110090.1|110139.8|110089.8|110140.5|110090.5|110139.8|110089.8|4
1721767660000|2024-07-23 20:47:40|110139.7|110089.7|110138.6|110088.6|110139.9|110089.9|110138.6|110088.6|6
1721767670000|2024-07-23 20:47:50|110138.5|110088.5|110134.1|110084.1|110138.5|110088.5|110134.1|110084.1|12
1721767680000|2024-07-23 20:48:00|110134.2|110084.2|110134.2|110084.2|110134.2|110084.2|110134.1|110084.1|3
1721767700000|2024-07-23 20:48:20|110134.3|110084.3|110134.7|110084.7|110134.7|110084.7|110134.3|110084.3|2
1721767710000|2024-07-23 20:48:30|110134.8|110084.8|110134.5|110084.5|110135.3|110085.3|110134.4|110084.4|5
1721767720000|2024-07-23 20:48:40|110134.2|110084.2|110134.2|110084.2|110134.3|110084.3|110134.2|110084.2|3
1721767730000|2024-07-23 20:48:50|110133.5|110083.5|110134.4|110084.4|110134.8|110084.8|110132.9|110082.9|40
1721767740000|2024-07-23 20:49:00|110134.6|110084.6|110134.7|110084.7|110135.4|110085.4|110133.5|110083.5|36
1721767750000|2024-07-23 20:49:10|110134.2|110084.2|110134.8|110084.8|110134.9|110084.9|110133.4|110083.4|20
1721767760000|2024-07-23 20:49:20|110134.9|110084.9|110134.5|110084.5|110134.9|110084.9|110134.5|110084.5|4
1721767770000|2024-07-23 20:49:30|110130|110080|110139.1|110089.1|110139.1|110089.1|110130|110080|14
1721767780000|2024-07-23 20:49:40|110139|110089|110139.5|110089.5|110139.5|110089.5|110138.6|110088.6|5
1721767790000|2024-07-23 20:49:50|110139.4|110089.4|110138.3|110088.3|110139.4|110089.4|110137.7|110087.7|8
1721767800000|2024-07-23 20:50:00|110138.1|110088.1|110134.8|110084.8|110138.1|110088.1|110134.7|110084.7|7
1721767810000|2024-07-23 20:50:10|110135.2|110085.2|110132.9|110082.9|110135.2|110085.2|110131.7|110081.7|11
1721767820000|2024-07-23 20:50:20|110132.3|110082.3|110132.2|110082.2|110132.4|110082.4|110132.2|110082.2|6
1721767830000|2024-07-23 20:50:30|110131.7|110081.7|110131.7|110081.7|110131.8|110081.8|110131.7|110081.7|3
1721767840000|2024-07-23 20:50:40|110131.8|110081.8|110130.9|110080.9|110132|110082|110130.8|110080.8|7
1721767850000|2024-07-23 20:50:50|110131|110081|110131.1|110081.1|110131.2|110081.2|110131|110081|4
1721767860000|2024-07-23 20:51:00|110131|110081|110131.1|110081.1|110131.2|110081.2|110131|110081|4
1721767870000|2024-07-23 20:51:10|110131.2|110081.2|110131.1|110081.1|110131.2|110081.2|110131.1|110081.1|2
1721767880000|2024-07-23 20:51:20|110131.2|110081.2|110133.3|110083.3|110133.3|110083.3|110131|110081|4
1721767890000|2024-07-23 20:51:30|110133.1|110083.1|110121.1|110071.1|110133.1|110083.1|110121.1|110071.1|13
1721767900000|2024-07-23 20:51:40|110121.5|110071.5|110119.4|110069.4|110121.5|110071.5|110119.4|110069.4|6
1721767910000|2024-07-23 20:51:50|110120.5|110070.5|110118.9|110068.9|110120.5|110070.5|110118.9|110068.9|6
1721767920000|2024-07-23 20:52:00|110118.6|110068.6|110115.5|110065.5|110118.6|110068.6|110112|110062|16
1721767930000|2024-07-23 20:52:10|110115.8|110065.8|110116.7|110066.7|110116.7|110066.7|110115.8|110065.8|7
1721767940000|2024-07-23 20:52:20|110117.1|110067.1|110177.2|110041.1|110192.7|110089.8|110117.1|110037|28
1721767950000|2024-07-23 20:52:30|110182.2|110042.2|110175.2|110041.9|110182.2|110083.4|110133.4|110041.5|21
1721767960000|2024-07-23 20:52:40|110176.5|110042.1|110180.4|110041|110181.8|110042.2|110175.2|110041|14
1721767970000|2024-07-23 20:52:50|110180.6|110040.9|110177.8|110044.1|110181.2|110046.3|110172.8|110040.8|9
1721767980000|2024-07-23 20:53:00|110177.7|110043.9|110177.9|110043.9|110177.9|110044.2|110177.5|110043.9|6
1721767990000|2024-07-23 20:53:10|110178|110043.8|110176.1|110043.8|110178|110088.4|110138.4|110043.8|11
1721768000000|2024-07-23 20:53:20|110179.4|110043.5|110183.7|110039.2|110189.3|110045.4|110175.9|110038.2|19
1721768010000|2024-07-23 20:53:30|110183.8|110039.1|110174.4|110044.8|110183.8|110047.9|110174.3|110039.1|19
1721768020000|2024-07-23 20:53:40|110174.6|110045.9|110169.9|110039.8|110175.1|110078.8|110124.8|110038.7|32
1721768030000|2024-07-23 20:53:50|110170|110040.9|110178.5|110032.7|110182.9|110042.1|110170|110028.8|49
1721768040000|2024-07-23 20:54:00|110178.6|110035.7|110176.7|110035.7|110179|110037.7|110176.6|110032.1|36
1721768050000|2024-07-23 20:54:10|110176.6|110035.9|110174|110038.3|110178.5|110038.3|110173.9|110031.4|29
1721768060000|2024-07-23 20:54:20|110174.1|110079.8|110167.7|110042.5|110174.1|110079.8|110129.8|110042.4|4
1721768070000|2024-07-23 20:54:30|110167.8|110042.4|110171.2|110039.7|110171.2|110042.4|110167.8|110039.7|5
1721768080000|2024-07-23 20:54:40|110170.7|110042.2|110170.8|110034.1|110204.3|110042.2|110167.6|110018.8|16
1721768090000|2024-07-23 20:54:50|110170.7|110034.2|110195.2|110033.4|110210.8|110045.2|110168.8|110018.3|36
1721768100000|2024-07-23 20:55:00|110198.6|110034.1|110251|110051|110270.9|110070.9|110194.8|110027|68
1721768110000|2024-07-23 20:55:10|110258.3|110058.3|110242.4|110042.4|110277.9|110077.9|110207.3|110031.5|66
1721768120000|2024-07-23 20:55:20|110241.5|110041.5|110244.1|110044.1|110278.8|110078.8|110223.2|110034.7|63
1721768130000|2024-07-23 20:55:30|110244.3|110044.3|110237.4|110037.4|110276.3|110076.3|110210.1|110034.1|66
1721768140000|2024-07-23 20:55:40|110233.5|110036.2|110233.3|110053.3|110264.7|110064.7|110207|110036.2|59
1721768150000|2024-07-23 20:55:50|110231.3|110053.4|110258.7|110058.7|110263.2|110063.2|110219.2|110039.4|64
1721768160000|2024-07-23 20:56:00|110253.9|110053.9|110227|110056.6|110270.6|110070.6|110227|110041.8|70
1721768170000|2024-07-23 20:56:10|110262.8|110062.8|110234.5|110054.4|110267.8|110067.8|110212.7|110040.1|64
1721768180000|2024-07-23 20:56:20|110228.7|110056.6|110235|110041.1|110267.8|110067.8|110213.9|110038.1|66
1721768190000|2024-07-23 20:56:30|110234.7|110035|110208.8|110052.6|110272.9|110072.9|110208.8|110034.4|68
1721768200000|2024-07-23 20:56:40|110215.8|110052.7|110230.7|110057.8|110264.7|110064.7|110215.8|110039.5|66
1721768210000|2024-07-23 20:56:50|110221.3|110057.5|110238|110064.1|110266.1|110066.1|110215.9|110041.7|66
1721768220000|2024-07-23 20:57:00|110224.9|110048.9|110250.5|110050.5|110299.5|110099.5|110222.7|110048.9|67
1721768230000|2024-07-23 20:57:10|110250.4|110050.4|110258.3|110060.8|110278.1|110078.1|110237.3|110049.6|68
1721768240000|2024-07-23 20:57:20|110276.4|110076.4|110283.6|110083.6|110289.8|110089.8|110243.8|110062.7|65
1721768250000|2024-07-23 20:57:30|110282.1|110082.1|110274.8|110074.8|110289.7|110089.7|110256.9|110056.9|68
1721768260000|2024-07-23 20:57:40|110264.6|110064.6|110265.6|110065.6|110287.8|110087.8|110254|110058.1|69
1721768270000|2024-07-23 20:57:50|110265.4|110065.4|110266.9|110066.9|110292.1|110092.1|110249.9|110049.9|68
1721768280000|2024-07-23 20:58:00|110265.4|110065.4|110265.8|110065.8|110302.1|110102.1|110264.7|110064.7|70
1721768290000|2024-07-23 20:58:10|110267.3|110067.3|110276.2|110076.2|110294.9|110094.9|110252.8|110052.8|70
1721768300000|2024-07-23 20:58:20|110265|110065|110271.3|110071.3|110284.9|110084.9|110252.4|110052.4|67
1721768310000|2024-07-23 20:58:30|110272.6|110072.6|110263.5|110063.5|110287.7|110087.7|110255.6|110055.6|65
1721768320000|2024-07-23 20:58:40|110254.8|110074.2|110274.8|110074.8|110294.3|110094.3|110253.4|110053.4|67
1721768330000|2024-07-23 20:58:50|110272|110072|110274.3|110074.3|110294.8|110094.8|110253.7|110053.7|71
1721768340000|2024-07-23 20:59:00|110296.5|110096.5|110281.2|110081.2|110296.5|110096.5|110259.8|110059.8|65
1721768350000|2024-07-23 20:59:10|110270.5|110070.5|110271.9|110071.9|110294.3|110094.3|110258.2|110058.2|71
1721768360000|2024-07-23 20:59:20|110276.5|110076.5|110270|110070|110282|110082|110257.2|110057.2|70
1721768370000|2024-07-23 20:59:30|110272.6|110072.6|110262.1|110062.1|110290.1|110090.1|110240.5|110040.5|67
1721768380000|2024-07-23 20:59:40|110264.4|110064.4|110261.1|110061.1|110279.2|110079.2|110254.6|110054.6|65
1721768390000|2024-07-23 20:59:50|110259.7|110059.7|110304.1|110104.1|110304.1|110104.1|110257.4|110057.4|61
1721768400000|2024-07-23 21:00:00|110280.3|110080.3|110274.9|110074.9|110305.6|110105.6|110274.9|110074.9|3
1721768410000|2024-07-23 21:00:10|110275|110075|110335.9|110135.9|110335.9|110135.9|110274.7|110074.7|3
1721768430000|2024-07-23 21:00:30|110336|110136|110336|110136|110336|110136|110336|110136|1
1721768450000|2024-07-23 21:00:50|110333.6|110133.6|110333.6|110133.6|110333.6|110133.6|110333.6|110133.6|1
1721771040000|2024-07-23 21:44:00|110240.1|110040.1|110240.1|110040.1|110240.1|110040.1|110240.1|110040.1|1
1721771490000|2024-07-23 21:51:30|110149.9|109949.9|110150.2|109950.2|110156.1|109956.1|110149.9|109949.9|4
1721771550000|2024-07-23 21:52:30|110135.3|109935.3|110143.9|109943.9|110143.9|109943.9|110135.2|109935.2|3
1721771560000|2024-07-23 21:52:40|110144.6|109944.6|110143.2|109943.2|110145.5|109945.5|110137.6|109937.6|8
1721771570000|2024-07-23 21:52:50|110137.5|109937.5|110139.8|109939.8|110143.7|109943.7|110137.5|109937.5|8
1721771580000|2024-07-23 21:53:00|110142.6|109942.6|110139.4|109939.4|110143.3|109943.3|110137.3|109937.3|11
1721771590000|2024-07-23 21:53:10|110139.1|109939.1|110132.1|109932.1|110139.8|109939.8|110132.1|109932.1|9
1721771600000|2024-07-23 21:53:20|110127.2|109927.2|110138.6|109938.6|110138.6|109938.6|110127.2|109927.2|9
1721771610000|2024-07-23 21:53:30|110138.5|109938.5|110135.2|109935.2|110138.9|109938.9|110135|109935|6
1721771620000|2024-07-23 21:53:40|110135.3|109935.3|110135.2|109935.2|110135.9|109935.9|110128.9|109928.9|4
1721771630000|2024-07-23 21:53:50|110129.9|109929.9|110132.8|109932.8|110133.9|109933.9|110129.9|109929.9|9
1721771640000|2024-07-23 21:54:00|110134.2|109934.2|110135.9|109935.9|110135.9|109935.9|110131.3|109931.3|11
1721771650000|2024-07-23 21:54:10|110133.3|109933.3|110133.7|109933.7|110134.8|109934.8|110129.1|109929.1|10
1721771660000|2024-07-23 21:54:20|110134|109934|110134.4|109934.4|110137|109937|110134|109934|9
1721771670000|2024-07-23 21:54:30|110135.2|109935.2|110129.8|109929.8|110138.8|109938.8|110128.1|109928.1|9
1721771680000|2024-07-23 21:54:40|110129.7|109929.7|110134.5|109934.5|110135|109935|110129.7|109929.7|7
1721771690000|2024-07-23 21:54:50|110137.2|109937.2|110134.3|109934.3|110138.2|109938.2|110133.9|109933.9|12
1721771700000|2024-07-23 21:55:00|110137|109937|110135.8|109935.8|110137|109937|110131.7|109931.7|7
1721771710000|2024-07-23 21:55:10|110138.6|109938.6|110138.9|109938.9|110138.9|109938.9|110138.6|109938.6|4
1721771720000|2024-07-23 21:55:20|110136.2|109936.2|110136.1|109936.1|110136.2|109936.2|110136|109936|4
1721771730000|2024-07-23 21:55:30|110136|109936|110136|109936|110136|109936|110136|109936|1
1721771740000|2024-07-23 21:55:40|110131.8|109931.8|110123.2|109923.2|110138.8|109938.8|110123.2|109923.2|13
1721771750000|2024-07-23 21:55:50|110131.8|109931.8|110131.5|109931.5|110131.8|109931.8|110131.5|109931.5|5
1721771760000|2024-07-23 21:56:00|110131.7|109931.7|110127.4|109927.4|110135.6|109935.6|110123.5|109923.5|11
1721771770000|2024-07-23 21:56:10|110127.5|109927.5|110120.1|109920.1|110137.3|109937.3|110120.1|109920.1|6
1721771780000|2024-07-23 21:56:20|110120|109920|110129.6|109929.6|110129.7|109929.7|110118|109918|6
1721771790000|2024-07-23 21:56:30|110120.3|109920.3|110129.4|109929.4|110129.5|109929.5|110120.3|109920.3|8
1721771800000|2024-07-23 21:56:40|110130.8|109930.8|110124.6|109924.6|110131.2|109931.2|110123.2|109923.2|5
1721771810000|2024-07-23 21:56:50|110122.5|109922.5|110118|109918|110123.3|109923.3|110118|109918|7
1721771820000|2024-07-23 21:57:00|110117.8|109917.8|110116.8|109916.8|110127.9|109927.9|110116.3|109916.3|6
1721771830000|2024-07-23 21:57:10|110116.3|109916.3|110121.1|109921.1|110121.2|109921.2|110116.3|109916.3|3
1721771840000|2024-07-23 21:57:20|110119.1|109919.1|110121.3|109921.3|110121.3|109921.3|110114.3|109914.3|5
1721771850000|2024-07-23 21:57:30|110123.5|109923.5|110120.1|109920.1|110123.5|109923.5|110115|109915|9
1721771860000|2024-07-23 21:57:40|110130.8|109930.8|110128.1|109928.1|110130.8|109930.8|110128.1|109928.1|2
1721771870000|2024-07-23 21:57:50|110128.3|109928.3|110128.4|109928.4|110128.4|109928.4|110128.3|109928.3|2
1721771880000|2024-07-23 21:58:00|110128.3|109928.3|110138.4|109938.4|110144|109944|110128.3|109928.3|9
1721771890000|2024-07-23 21:58:10|110140.8|109940.8|110127.5|109927.5|110144.3|109944.3|110127.5|109927.5|8
1721771900000|2024-07-23 21:58:20|110127.4|109927.4|110139.3|109939.3|110139.7|109939.7|110127.4|109927.4|5
1721771910000|2024-07-23 21:58:30|110145.4|109945.4|110128.9|109928.9|110145.7|109945.7|110128.9|109928.9|5
1721771920000|2024-07-23 21:58:40|110131.5|109931.5|110132|109932|110132|109932|110131.5|109931.5|2
1721771930000|2024-07-23 21:58:50|110145.9|109945.9|110137.7|109937.7|110145.9|109945.9|110128.4|109928.4|4
1721771940000|2024-07-23 21:59:00|110143.8|109943.8|110126.4|109926.4|110143.8|109943.8|110126.3|109926.3|5
1721771950000|2024-07-23 21:59:10|110126.3|109926.3|110126.3|109926.3|110126.3|109926.3|110126.3|109926.3|1
1721771960000|2024-07-23 21:59:20|110127.7|109927.7|110129.5|109929.5|110142.4|109942.4|110127.7|109927.7|4
1721771970000|2024-07-23 21:59:30|110133.7|109933.7|110129.1|109929.1|110133.7|109933.7|110129.1|109929.1|4
1721771980000|2024-07-23 21:59:40|110151|109951|110129.2|109929.2|110151|109951|110128.9|109928.9|8
1721771990000|2024-07-23 21:59:50|110129.1|109929.1|110126.5|109926.5|110129.1|109929.1|110126.5|109926.5|2
1721772000000|2024-07-23 22:00:00|110127.5|109927.5|110182.1|109982.1|110225.2|110025.2|110107.3|109907.3|26
1721772010000|2024-07-23 22:00:10|110182|109982|110235.4|110035.4|110236|110036|110182|109982|28
1721772020000|2024-07-23 22:00:20|110229.4|110029.4|110209.8|110009.8|110248.6|110048.6|110207.2|110007.2|23
1721772030000|2024-07-23 22:00:30|110209.5|110009.5|110241.7|110041.7|110241.8|110041.8|110209.5|110009.5|17
1721772040000|2024-07-23 22:00:40|110250|110050|110242.5|110042.5|110251.7|110051.7|110240.9|110040.9|12
1721772050000|2024-07-23 22:00:50|110242.1|110042.1|110245.1|110045.1|110245.1|110045.1|110242.1|110042.1|11
1721772060000|2024-07-23 22:01:00|110244.9|110044.9|110245.5|110045.5|110245.5|110045.5|110240.4|110040.4|13
1721772070000|2024-07-23 22:01:10|110246.2|110046.2|110256|110056|110257.8|110057.8|110244|110044|13
1721772080000|2024-07-23 22:01:20|110256.2|110056.2|110238.7|110038.7|110256.2|110056.2|110219.5|110019.5|21
1721772090000|2024-07-23 22:01:30|110240.4|110040.4|110247.2|110047.2|110250.7|110050.7|110229.3|110029.3|17
1721772100000|2024-07-23 22:01:40|110247.3|110047.3|110245.9|110045.9|110247.4|110047.4|110245.9|110045.9|7
1721772110000|2024-07-23 22:01:50|110246|110046|110282.4|110082.4|110287.1|110087.1|110246|110046|28
1721772120000|2024-07-23 22:02:00|110283.8|110083.8|110288.8|110088.8|110290.7|110090.7|110281.3|110081.3|15
1721772130000|2024-07-23 22:02:10|110290.4|110090.4|110291.6|110091.6|110292.5|110092.5|110286.4|110086.4|16
1721772140000|2024-07-23 22:02:20|110291.7|110091.7|110287.7|110087.7|110300.4|110100.4|110278.5|110078.5|34
1721772150000|2024-07-23 22:02:30|110284.2|110084.2|110281.8|110081.8|110304.7|110104.7|110272|110072|42
1721772160000|2024-07-23 22:02:40|110281.2|110081.2|110278.9|110078.9|110284.5|110084.5|110278.8|110078.8|16
1721772170000|2024-07-23 22:02:50|110283.1|110083.1|110289.5|110089.5|110289.6|110089.6|110283.1|110083.1|11
1721772180000|2024-07-23 22:03:00|110289.6|110089.6|110292.9|110092.9|110293.1|110093.1|110289.2|110089.2|6
1721772190000|2024-07-23 22:03:10|110296.2|110096.2|110310.3|110110.3|110310.3|110110.3|110295.4|110095.4|19
1721772200000|2024-07-23 22:03:20|110311.6|110111.6|110310.8|110110.8|110311.7|110111.7|110309.9|110109.9|11
1721772210000|2024-07-23 22:03:30|110310.9|110110.9|110309.9|110109.9|110312|110112|110293.8|110093.8|13
1721772220000|2024-07-23 22:03:40|110309.6|110109.6|110302.4|110102.4|110309.6|110109.6|110297.5|110097.5|16
1721772230000|2024-07-23 22:03:50|110302.3|110102.3|110299.5|110099.5|110302.3|110102.3|110299.4|110099.4|6
1721772240000|2024-07-23 22:04:00|110299.4|110099.4|110299.8|110099.8|110301.2|110101.2|110299.4|110099.4|7
1721772250000|2024-07-23 22:04:10|110301.1|110101.1|110300.5|110100.5|110301.1|110101.1|110299.1|110099.1|9
1721772260000|2024-07-23 22:04:20|110303.5|110103.5|110303.4|110103.4|110303.7|110103.7|110303.4|110103.4|3
1721772270000|2024-07-23 22:04:30|110303.5|110103.5|110303.5|110103.5|110303.5|110103.5|110303.3|110103.3|7
1721772280000|2024-07-23 22:04:40|110303.4|110103.4|110309.8|110109.8|110309.8|110109.8|110300.7|110100.7|10
1721772290000|2024-07-23 22:04:50|110309.7|110109.7|110297.1|110097.1|110309.7|110109.7|110288|110088|23
1721772300000|2024-07-23 22:05:00|110299.4|110099.4|110300.2|110100.2|110300.8|110100.8|110298.7|110098.7|10
1721772310000|2024-07-23 22:05:10|110300.3|110100.3|110300.6|110100.6|110301.3|110101.3|110300.3|110100.3|8
1721772320000|2024-07-23 22:05:20|110300.5|110100.5|110300.8|110100.8|110301.1|110101.1|110293.4|110093.4|9
1721772330000|2024-07-23 22:05:30|110301.9|110101.9|110308.4|110108.4|110308.4|110108.4|110301.9|110101.9|4
1721772340000|2024-07-23 22:05:40|110308.3|110108.3|110306.5|110106.5|110308.3|110108.3|110306.5|110106.5|7
1721772350000|2024-07-23 22:05:50|110306.6|110106.6|110295.6|110095.6|110307.2|110107.2|110295|110095|6
1721772360000|2024-07-23 22:06:00|110295.5|110095.5|110305.3|110105.3|110306.1|110106.1|110291.2|110091.2|18
1721772370000|2024-07-23 22:06:10|110305.1|110105.1|110307.1|110107.1|110307.1|110107.1|110302.3|110102.3|6
1721772380000|2024-07-23 22:06:20|110302.6|110102.6|110302.3|110102.3|110305.8|110105.8|110301.4|110101.4|11
1721772390000|2024-07-23 22:06:30|110299.1|110099.1|110302.5|110102.5|110302.5|110102.5|110298.9|110098.9|7
1721772400000|2024-07-23 22:06:40|110302.6|110102.6|110302|110102|110302.6|110102.6|110301.8|110101.8|8
1721772410000|2024-07-23 22:06:50|110306.3|110106.3|110297.9|110097.9|110306.3|110106.3|110297.1|110097.1|6
1721772420000|2024-07-23 22:07:00|110298|110098|110299.5|110099.5|110302.5|110102.5|110297.9|110097.9|11
1721772430000|2024-07-23 22:07:10|110299.6|110099.6|110300.8|110101.6|110300.8|110101.7|110299.6|110099.6|5
1721772440000|2024-07-23 22:07:20|110300.7||110300.8||110300.8||110300.7||2
1721772450000|2024-07-23 22:07:30|110307|110107|110301.3|110101.3|110307|110107|110301.2|110101.2|5
1721772460000|2024-07-23 22:07:40|110301.2|110101.2|110301.1|110101.1|110301.2|110101.2|110301.1|110101.1|2
1721772470000|2024-07-23 22:07:50|110301.2|110101.2|110301.2|110101.2|110301.2|110101.2|110301.1|110101.1|3
1721772480000|2024-07-23 22:08:00|110307|110107|110307|110107|110307|110107|110307|110107|1
1721772500000|2024-07-23 22:08:20|110298.9|110101.4|110287.3|110087.3|110298.9|110101.4|110287.3|110087.3|8
1721772510000|2024-07-23 22:08:30|110288.3|110088.3|110286.9|110086.9|110288.3|110088.3|110286.5|110086.5|5
1721772520000|2024-07-23 22:08:40|110286.8|110086.8|110285.2|110085.2|110286.8|110086.8|110285.2|110085.2|9
1721772530000|2024-07-23 22:08:50|110285.1|110085.1|110285.2|110085.2|110285.2|110085.2|110285.1|110085.1|2
1721772540000|2024-07-23 22:09:00|110287.4|110087.6|110284.9|110087.2|110287.4|110087.6|110284.7|110086.9|3
1721772550000|2024-07-23 22:09:10|110284.8|110087.3|110281|110092.2|110284.8|110092.2|110280.5|110080.5|6
1721772560000|2024-07-23 22:09:20|110283.2|110092.3|110287|110087|110291.1|110092.3|110283.2|110084|14
1721772570000|2024-07-23 22:09:30|110286.9|110086.9|110290.6|110090.6|110290.6|110090.6|110286.7|110086.7|5
1721772580000|2024-07-23 22:09:40|110290.7|110090.7|110291.3|110091.3|110292|110092|110290.2|110090.2|8
1721772590000|2024-07-23 22:09:50|110291.4|110091.4|110289.5|110089.5|110293.5|110093.5|110289.5|110089.5|7
1721772600000|2024-07-23 22:10:00|110290.8|110090.8|110290.5|110090.5|110290.8|110090.8|110290.4|110090.4|5
1721772610000|2024-07-23 22:10:10|110290.8|110090.8|110288.6|110088.6|110290.8|110090.8|110288.5|110088.5|7
1721772620000|2024-07-23 22:10:20|110289.6|110089.6|110288.5|110088.5|110289.6|110089.6|110288.5|110088.5|2
1721772630000|2024-07-23 22:10:30|110295.3|110095.3|110295.6|110095.6|110295.6|110095.6|110295.3|110095.3|3
1721772640000|2024-07-23 22:10:40|110295.5|110095.5|110296.2|110096.2|110298.6|110098.6|110295.5|110095.5|3
1721772650000|2024-07-23 22:10:50|110296.3|110096.3|110290.5|110090.5|110297.6|110097.6|110284.9|110084.9|4
1721772660000|2024-07-23 22:11:00|110289.5|110089.5|110289.5|110089.5|110290.6|110090.6|110286|110086|12
1721772670000|2024-07-23 22:11:10|110289.8|110089.8|110289.9|110089.9|110289.9|110089.9|110289.8|110089.8|2
1721772680000|2024-07-23 22:11:20|110289.5|110089.5|110290.1|110090.1|110290.1|110090.1|110289.2|110089.2|4
1721772690000|2024-07-23 22:11:30|110290.5|110090.5|110290.6|110090.6|110290.6|110090.6|110290.5|110090.5|2
1721772700000|2024-07-23 22:11:40|110290.7|110090.7|110291|110091|110291|110091|110290.7|110090.7|3
1721772710000|2024-07-23 22:11:50|110291.5|110091.5|110292.2|110092.2|110292.2|110092.2|110289.5|110089.6|5
1721772720000|2024-07-23 22:12:00|110291.9|110091.9|110290.5|110090.5|110296.3|110096.3|110290.5|110090.5|18
1721772730000|2024-07-23 22:12:10|110290.7|110090.7|110291.3|110091.3|110292.8|110092.8|110290.7|110090.7|6
1721772740000|2024-07-23 22:12:20|110291.4|110091.4|110290.4|110090.4|110291.4|110091.4|110290.4|110090.4|4
1721772750000|2024-07-23 22:12:30|110290.1|110090.1|110289.5|110089.5|110290.1|110090.1|110289.5|110089.5|2
1721772770000|2024-07-23 22:12:50|110287.5|110087.5|110291|110091|110291|110091|110287.5|110087.5|3
1721772780000|2024-07-23 22:13:00|110291.4|110091.4|110294.1|110094.1|110294.3|110094.3|110289.2|110089.2|16
1721772790000|2024-07-23 22:13:10|110297.2|110097.2|110299|110099|110299.1|110099.1|110296.9|110096.9|8
1721772800000|2024-07-23 22:13:20|110299.2|110099.2|110300|110100|110300|110100|110299.1|110099.1|5
1721772810000|2024-07-23 22:13:30|110299.9|110099.9|110299.5|110099.5|110300.5|110100.5|110299.5|110099.5|4
1721772820000|2024-07-23 22:13:40|110296.7|110096.7|110302.1|110102.1|110305.9|110105.9|110296.7|110096.7|12
1721772830000|2024-07-23 22:13:50|110306.1|110106.1|110303.1|110103.1|110306.1|110106.1|110297.6|110097.6|10
1721772840000|2024-07-23 22:14:00|110303.6|110103.6|110303.3|110103.3|110304.2|110104.2|110301.4|110101.4|10
1721772850000|2024-07-23 22:14:10|110307.3|110107.3|110303.4|110103.4|110307.3|110107.3|110302|110102|5
1721772860000|2024-07-23 22:14:20|110304.4|110104.4|110304.4|110104.4|110304.4|110104.4|110304.4|110104.4|1
1721772870000|2024-07-23 22:14:30|110307.8|110107.8|110303.7|110103.7|110307.8|110107.8|110301.5|110101.5|6
1721772880000|2024-07-23 22:14:40|110306.4|110106.4|110307.1|110107.1|110308.8|110108.8|110300.7|110100.7|19
1721772890000|2024-07-23 22:14:50|110307|110107|110306.1|110106.1|110308.7|110108.7|110301.1|110101.1|16
1721772900000|2024-07-23 22:15:00|110307.5|110107.5|110298.7|110098.7|110307.5|110107.5|110296.2|110096.2|52
1721772910000|2024-07-23 22:15:10|110300|110100|110294.6|110094.6|110301.2|110101.2|110294|110094|63
1721772920000|2024-07-23 22:15:20|110295.2|110095.2|110299.8|110099.8|110299.8|110099.8|110293.9|110093.9|63
1721772930000|2024-07-23 22:15:30|110296.4|110096.4|110300.6|110100.6|110304.8|110104.8|110292.4|110092.4|68
1721772940000|2024-07-23 22:15:40|110299|110099.2|110294.4|110094.4|110303.1|110103.1|110293|110093|74
1721772950000|2024-07-23 22:15:50|110298.1|110098.1|110297.4|110097.4|110301.5|110101.5|110292.4|110092.4|73
1721772960000|2024-07-23 22:16:00|110296.2|110096.2|110291.2|110091.2|110300.5|110100.5|110291.2|110091.2|70
1721772970000|2024-07-23 22:16:10|110293|110093|110292.9|110092.9|110297.5|110098.7|110290.4|110090.4|74
1721772980000|2024-07-23 22:16:20|110290.5|110090.5|110296.7|110096.7|110296.8|110096.8|110288.4|110088.4|70
1721772990000|2024-07-23 22:16:30|110295.9|110095.9|110296.6|110096.6|110298.1|110098.1|110291.6|110091.6|71
1721773000000|2024-07-23 22:16:40|110294.6|110094.6|110296.1|110096.1|110303.1|110103.1|110290.9|110090.9|66
1721773010000|2024-07-23 22:16:50|110293.9|110093.9|110293.6|110093.6|110297.5|110097.5|110288.2|110088.2|65
1721773020000|2024-07-23 22:17:00|110290.8|110090.8|110292|110092|110297.9|110097.9|110290|110090|73
1721773030000|2024-07-23 22:17:10|110293.2|110093.2|110297|110097|110303.1|110103.1|110291.8|110091.8|77
1721773040000|2024-07-23 22:17:20|110298.6|110098.6|110302.3|110102.3|110303.9|110103.9|110293.1|110093.1|71
1721773050000|2024-07-23 22:17:30|110300.1|110100.1|110297.3|110097.3|110303.6|110103.6|110294.6|110094.6|65
1721773060000|2024-07-23 22:17:40|110294.9|110094.9|110297|110097|110299.4|110099.4|110294.2|110094.2|67
1721773070000|2024-07-23 22:17:50|110299.2|110099.2|110298.4|110098.4|110300.3|110100.3|110290.8|110090.8|73
1721773080000|2024-07-23 22:18:00|110295.5|110095.5|110295|110095|110300|110100|110291.6|110091.6|67
1721773090000|2024-07-23 22:18:10|110297.1|110097.1|110291.8|110091.8|110300.5|110100.5|110288.7|110088.7|72
1721773100000|2024-07-23 22:18:20|110291.1|110091.1|110293.1|110093.1|110302.8|110102.8|110289.4|110089.4|76
1721773110000|2024-07-23 22:18:30|110293.8|110093.8|110291.2|110091.2|110298.8|110098.8|110290.2|110090.2|72
1721773120000|2024-07-23 22:18:40|110294.8|110094.8|110301|110101|110301.6|110101.6|110291.6|110091.6|66
1721773130000|2024-07-23 22:18:50|110299.4|110099.4|110296.4|110096.4|110302.6|110102.6|110292.2|110092.2|70
1721773140000|2024-07-23 22:19:00|110294.3|110094.3|110295.3|110095.3|110301.2|110101.2|110291.5|110091.5|74
1721773150000|2024-07-23 22:19:10|110296.8|110096.8|110292.2|110092.2|110298.3|110102.2|110291.3|110091.3|41
1721773160000|2024-07-23 22:19:20|110292.5|110092.5|110290.9|110090.9|110294.2|110094.2|110287.7|110087.7|53
1721773170000|2024-07-23 22:19:30|110292|110092|110290.5|110090.5|110292.4|110092.4|110287.7|110087.7|61
1721773180000|2024-07-23 22:19:40|110291.8|110091.8|110293.5|110093.5|110298.9|110098.9|110289.1|110089.1|63
1721773190000|2024-07-23 22:19:50|110293.4|110093.4|110294.7|110094.7|110303.1|110103.1|110291.5|110091.5|62
1721773200000|2024-07-23 22:20:00|110292.8|110092.8|110291.6|110091.6|110302.8|110102.8|110290.4|110090.4|64
1721773210000|2024-07-23 22:20:10|110294.6|110094.6|110291.2|110091.2|110302.9|110104.4|110291.2|110091.2|61
1721773220000|2024-07-23 22:20:20|110293.5|110093.5|110294.7|110094.7|110301|110101|110291.4|110091.4|73
1721773230000|2024-07-23 22:20:30|110298.1|110098.1|110296.4|110096.4|110298.6|110098.6|110292.4|110092.4|65
1721773240000|2024-07-23 22:20:40|110298.9|110098.9|110293.9|110093.9|110298.9|110103.6|110290.9|110090.9|59
1721773250000|2024-07-23 22:20:50|110294.2|110094.2|110295.8|110095.8|110301.7|110101.7|110290|110090|58
1721773260000|2024-07-23 22:21:00|110294.2|110094.2|110294.5|110094.5|110299.8|110103.6|110290.5|110090.5|56
1721773270000|2024-07-23 22:21:10|110296.1|110096.1|110295.2|110095.2|110298|110098|110291.8|110091.8|63
1721773280000|2024-07-23 22:21:20|110294.9|110094.9|110295.7|110095.7|110298.9|110098.9|110291.6|110091.6|61
1721773290000|2024-07-23 22:21:30|110294.5|110094.5|110293.9|110093.9|110298|110098|110291.1|110091.1|56
1721773300000|2024-07-23 22:21:40|110296.1|110096.1|110301.1|110101.1|110301.1|110101.1|110290.5|110090.5|54
1721773310000|2024-07-23 22:21:50|110297.3|110097.3|110293.3|110093.3|110301.1|110101.1|110287.9|110087.9|56
1721773320000|2024-07-23 22:22:00|110291.8|110091.8|110297|110097|110302.9|110102.9|110291.6|110091.6|58
1721773330000|2024-07-23 22:22:10|110295.4|110095.4|110299.3|110099.3|110303.6|110103.6|110292.7|110092.7|68
1721773340000|2024-07-23 22:22:20|110300.8|110100.8|110298.9|110098.9|110303.7|110103.7|110293.2|110093.2|67
1721773350000|2024-07-23 22:22:30|110301.8|110101.8|110297.3|110097.3|110303.8|110103.8|110294.1|110094.1|69
1721773360000|2024-07-23 22:22:40|110295.8|110095.8|110299.2|110099.2|110304.3|110104.3|110294.2|110094.2|67
1721773370000|2024-07-23 22:22:50|110295.6|110095.6|110293.1|110097.2|110299.1|110099.1|110293.1|110093.2|56
1721773380000|2024-07-23 22:23:00|110296.1|110096.1|110295.7|110095.7|110303.5|110103.5|110292.7|110092.7|66
1721773390000|2024-07-23 22:23:10|110294.9|110094.9|110297.8|110097.8|110301.1|110101.1|110292.7|110092.7|73
1721773400000|2024-07-23 22:23:20|110297.7|110097.7|110294.9|110094.9|110297.9|110097.9|110290.3|110090.3|61
1721773410000|2024-07-23 22:23:30|110294.6|110094.6|110294.3|110094.3|110298.5|110098.5|110292.8|110092.8|71
1721773420000|2024-07-23 22:23:40|110297.5|110097.5|110294.8|110094.8|110301.3|110103.2|110292.4|110092.4|66
1721773430000|2024-07-23 22:23:50|110293.5|110093.5|110295.4|110095.4|110299.9|110099.9|110293|110093|71
1721773440000|2024-07-23 22:24:00|110298.3|110098.3|110295.8|110095.8|110300|110100|110293.7|110093.7|67
1721773450000|2024-07-23 22:24:10|110295.7|110095.7|110294.3|110094.3|110299.4|110099.4|110294.2|110094.2|72
1721773460000|2024-07-23 22:24:20|110295.8|110095.8|110297|110097|110300.6|110100.6|110293.4|110093.4|73
1721773470000|2024-07-23 22:24:30|110295.7|110095.7|110296.1|110096.1|110301|110104.3|110293|110093.2|65
1721773480000|2024-07-23 22:24:40|110296.9|110096.9|110290.9|110090.9|110302.1|110102.1|110290.9|110090.9|73
1721773490000|2024-07-23 22:24:50|110298.2|110098.2|110298.9|110098.9|110302.2|110102.2|110291.7|110091.7|62
1721773500000|2024-07-23 22:25:00|110300.8|110100.8|110299.1|110099.1|110303.2|110103.2|110296.3|110096.3|71
1721773510000|2024-07-23 22:25:10|110299.4|110099.4|110309.1|110109.1|110309.2|110109.2|110297.1|110097.1|57
1721773520000|2024-07-23 22:25:20|110308.6|110108.6|110309.9|110109.9|110311.6|110111.6|110303.2|110103.9|62
1721773530000|2024-07-23 22:25:30|110310.8|110110.8|110314.2|110114.2|110316.7|110116.7|110298.4|110102.7|62
1721773540000|2024-07-23 22:25:40|110313.1|110113.1|110298.5|110098.5|110316|110116|110297.5|110098.5|60
1721773550000|2024-07-23 22:25:50|110303.3|110103.3|110303.9|110103.9|110304.1|110104.1|110294.7|110094.7|60
1721773560000|2024-07-23 22:26:00|110303|110103|110301.7|110101.7|110304.8|110104.8|110300.5|110100.5|59
1721773570000|2024-07-23 22:26:10|110302.5|110102.5|110304.4|110104.4|110305.6|110105.6|110301.2|110101.2|62
1721773580000|2024-07-23 22:26:20|110304.1|110104.1|110298.3|110106.5|110311.8|110111.8|110291.8|110100.6|64
1721773590000|2024-07-23 22:26:30|110293.2|110107.6|110291.9|110105.2|110314.6|110114.6|110287.6|110099.6|56
1721773600000|2024-07-23 22:26:40|110296.4|110104|110302.7|110102.7|110306.9|110106.9|110291|110101.2|50
1721773610000|2024-07-23 22:26:50|110303.3|110103.3|110303.5|110103.5|110304.8|110104.8|110301.3|110101.3|58
1721773620000|2024-07-23 22:27:00|110303.3|110103.3|110302.4|110102.4|110305.1|110105.1|110301.1|110101.1|47
1721773630000|2024-07-23 22:27:10|110302.1|110102.1|110310.6|110110.6|110337.3|110137.3|110298.1|110102.1|52
1721773640000|2024-07-23 22:27:20|110343.6|110143.6|110317.6|110117.6|110360|110160|110310.7|110110.7|69
1721773650000|2024-07-23 22:27:30|110312.8|110112.8|110320.6|110120.6|110324.3|110124.3|110310.8|110110.8|62
1721773660000|2024-07-23 22:27:40|110311.5|110111.5|110314.2|110114.2|110325.3|110125.3|110309.9|110109.9|68
1721773670000|2024-07-23 22:27:50|110315.8|110115.8|110320.9|110120.9|110332.6|110132.6|110310|110110|63
1721773680000|2024-07-23 22:28:00|110312.5|110112.5|110324.1|110124.1|110331|110131|110303.6|110103.6|61
1721773690000|2024-07-23 22:28:10|110330.5|110130.5|110319.6|110119.6|110330.5|110130.5|110309.9|110109.9|65
1721773700000|2024-07-23 22:28:20|110320.6|110120.6|110316.8|110116.8|110324.5|110124.5|110315.5|110115.5|67
1721773710000|2024-07-23 22:28:30|110317.9|110117.9|110322.4|110122.4|110325.2|110125.2|110313.3|110113.3|62
1721773720000|2024-07-23 22:28:40|110321.6|110121.6|110318.8|110118.8|110326.7|110126.7|110312.8|110112.8|66
1721773730000|2024-07-23 22:28:50|110323|110123|110327.4|110127.4|110327.4|110127.4|110314.7|110114.7|70
1721773740000|2024-07-23 22:29:00|110325|110125|110321.5|110121.5|110326.9|110126.9|110308.8|110108.8|64
1721773750000|2024-07-23 22:29:10|110323.5|110123.5|110322.7|110122.7|110324.1|110124.1|110311|110111|67
1721773760000|2024-07-23 22:29:20|110321|110121|110308.7|110108.7|110324.6|110124.6|110308.2|110108.2|62
1721773770000|2024-07-23 22:29:30|110317.3|110117.3|110310.8|110110.8|110325.5|110125.5|110308.3|110108.3|69
1721773780000|2024-07-23 22:29:40|110317.9|110117.9|110327.3|110127.3|110329.2|110129.2|110313.3|110113.3|71
1721773790000|2024-07-23 22:29:50|110324.1|110124.1|110323.7|110123.7|110327.4|110127.4|110313.7|110113.7|65
1721773800000|2024-07-23 22:30:00|110325.2|110125.2|110316.3|110116.3|110328.4|110128.4|110307.9|110107.9|70
1721773810000|2024-07-23 22:30:10|110311|110111|110321.1|110121.1|110326.7|110126.7|110309.1|110109.1|72
1721773820000|2024-07-23 22:30:20|110322.9|110122.9|110309.5|110109.5|110326|110126|110309.1|110109.1|70
1721773830000|2024-07-23 22:30:30|110319.9|110119.9|110323.2|110123.2|110328.3|110128.3|110306.1|110106.1|74
1721773840000|2024-07-23 22:30:40|110320.5|110120.5|110324.1|110124.1|110326.5|110126.5|110307.5|110107.5|71
1721773850000|2024-07-23 22:30:50|110323.8|110123.8|110325.3|110125.3|110327.3|110127.3|110308.9|110108.9|69
1721773860000|2024-07-23 22:31:00|110323.3|110123.3|110324.2|110124.2|110325.4|110125.4|110313.4|110113.4|68
1721773870000|2024-07-23 22:31:10|110322.6|110122.6|110321|110121|110327.9|110127.9|110312.4|110112.4|70
1721773880000|2024-07-23 22:31:20|110322.8|110122.8|110320.9|110120.9|110324.4|110124.4|110311|110111|65
1721773890000|2024-07-23 22:31:30|110322.7|110122.7|110314|110114|110322.7|110122.7|110307.3|110107.3|64
1721773900000|2024-07-23 22:31:40|110311.7|110111.7|110315.5|110115.5|110324.1|110124.1|110311.7|110111.7|59
1721773910000|2024-07-23 22:31:50|110318.7|110118.7|110313.5|110113.5|110323.5|110123.5|110313.5|110113.5|63
1721773920000|2024-07-23 22:32:00|110315.1|110115.1|110318.2|110118.2|110320.3|110120.3|110313.6|110113.6|54
1721773930000|2024-07-23 22:32:10|110320.6|110120.6|110319.3|110119.3|110322.4|110122.4|110313.5|110113.5|57
1721773940000|2024-07-23 22:32:20|110322.7|110122.7|110320.6|110120.6|110322.8|110122.8|110308.9|110108.9|62
1721773950000|2024-07-23 22:32:30|110319.3|110119.3|110320.6|110120.6|110323.1|110123.1|110309.2|110109.2|61
1721773960000|2024-07-23 22:32:40|110319.9|110119.9|110315.8|110115.8|110322.7|110122.7|110308|110108|65
1721773970000|2024-07-23 22:32:50|110312.2|110112.2|110314.6|110114.6|110321.5|110121.5|110312.2|110112.2|61
1721773980000|2024-07-23 22:33:00|110311.9|110111.9|110314|110114|110323.1|110123.1|110306.6|110106.6|64
1721773990000|2024-07-23 22:33:10|110314.9|110114.9|110315.5|110115.5|110319.4|110119.4|110307.6|110107.6|58
1721774000000|2024-07-23 22:33:20|110310.3|110110.3|110310.9|110110.9|110322.8|110122.8|110310.1|110110.1|66
1721774010000|2024-07-23 22:33:30|110314.4|110114.4|110317|110117|110322.2|110122.2|110308.9|110108.9|63
1721774020000|2024-07-23 22:33:40|110322.1|110122.1|110315.3|110115.3|110323|110123|110311.4|110111.4|63
1721774030000|2024-07-23 22:33:50|110317.5|110117.5|110315.5|110115.5|110319.9|110119.9|110311|110111|49
1721774040000|2024-07-23 22:34:00|110315.2|110115.2|110311.7|110111.7|110315.2|110115.2|110307.8|110107.8|17
1721774050000|2024-07-23 22:34:10|110308.6|110108.6|110313.2|110113.2|110323|110123|110308|110108|21
1721774060000|2024-07-23 22:34:20|110320.5|110120.5|110320.7|110120.7|110320.7|110120.7|110320.5|110120.5|2
1721774070000|2024-07-23 22:34:30|110320.6|110120.6|110315.4|110115.4|110321.8|110121.8|110315.4|110115.4|8
1721774080000|2024-07-23 22:34:40|110315|110115|110314.9|110114.9|110322.5|110122.5|110314.9|110114.9|9
1721774090000|2024-07-23 22:34:50|110314.7|110114.7|110314.9|110114.9|110320.9|110120.9|110314.7|110114.7|6
1721774100000|2024-07-23 22:35:00|110315|110115|110315.4|110115.4|110315.4|110115.4|110314.2|110114.2|8
1721774110000|2024-07-23 22:35:10|110314.2|110114.2|110318.8|110118.8|110319.1|110119.1|110314.2|110114.2|7
1721774120000|2024-07-23 22:35:20|110316.7|110116.7|110314.7|110114.7|110316.7|110116.7|110314.6|110114.6|6
1721774130000|2024-07-23 22:35:30|110314.8|110114.8|110313.6|110113.6|110315.3|110115.3|110313.4|110113.4|9
1721774140000|2024-07-23 22:35:40|110312.9|110112.9|110312.1|110112.1|110312.9|110112.9|110312.1|110112.1|4
1721774150000|2024-07-23 22:35:50|110312|110112|110311.8|110111.8|110317.5|110117.5|110311.8|110111.8|7
1721774160000|2024-07-23 22:36:00|110312.1|110112.1|110315.7|110115.7|110322.3|110122.3|110310.7|110110.7|7
1721774170000|2024-07-23 22:36:10|110315.8|110115.8|110316.4|110116.4|110316.4|110116.4|110315.8|110115.8|2
1721774180000|2024-07-23 22:36:20|110316.3|110116.3|110325.5|110125.5|110325.5|110125.5|110312.3|110112.3|22
1721774190000|2024-07-23 22:36:30|110320.5|110120.5|110318.5|110118.5|110320.5|110120.5|110314.6|110114.6|7
1721774200000|2024-07-23 22:36:40|110318.3|110118.3|110320.6|110120.6|110320.8|110120.8|110317.1|110117.1|15
1721774210000|2024-07-23 22:36:50|110320.5|110120.5|110320.5|110120.5|110321.4|110121.4|110318.2|110118.2|18
1721774220000|2024-07-23 22:37:00|110321.2|110121.2|110322.6|110122.6|110324.3|110124.3|110319.3|110119.3|15
1721774230000|2024-07-23 22:37:10|110322.7|110122.7|110322.7|110122.7|110323.5|110123.5|110322|110122|9
1721774240000|2024-07-23 22:37:20|110322.5|110122.5|110317.5|110117.5|110322.5|110122.5|110317.5|110117.5|6
1721774250000|2024-07-23 22:37:30|110317.8|110117.8|110317.5|110117.5|110321.8|110121.8|110316.9|110116.9|11
1721774260000|2024-07-23 22:37:40|110317.4|110117.4|110317.1|110117.1|110320.2|110120.2|110315.2|110115.2|9
1721774270000|2024-07-23 22:37:50|110321.5|110121.5|110320.1|110120.1|110322.6|110122.6|110315.1|110115.1|22
1721774280000|2024-07-23 22:38:00|110320.5|110120.5|110320.6|110120.6|110320.6|110120.6|110320.5|110120.5|2
1721774290000|2024-07-23 22:38:10|110320.8|110120.8|110326.4|110126.4|110326.4|110126.4|110320.8|110120.8|4
1721774300000|2024-07-23 22:38:20|110324.1|110124.1|110322.1|110122.1|110324.9|110124.9|110318.3|110118.3|28
1721774310000|2024-07-23 22:38:30|110322.3|110122.3|110320.2|110120.2|110322.3|110122.3|110317.7|110117.7|13
1721774320000|2024-07-23 22:38:40|110320.3|110120.3|110318|110118|110320.3|110120.3|110318|110118|6
1721774330000|2024-07-23 22:38:50|110318.7|110118.7|110321.9|110121.9|110322.3|110122.3|110313.3|110113.3|9
1721774340000|2024-07-23 22:39:00|110321.6|110121.6|110318.7|110118.7|110321.6|110121.6|110318.7|110118.7|5
1721774350000|2024-07-23 22:39:10|110318.6|110118.6|110318.9|110118.9|110318.9|110118.9|110316.8|110116.8|5
1721774360000|2024-07-23 22:39:20|110318.8|110118.8|110318.4|110118.4|110318.8|110118.8|110318.4|110118.4|2
1721774370000|2024-07-23 22:39:30|110318.5|110118.5|110318.8|110118.8|110319.2|110119.2|110317.1|110117.1|8
1721774380000|2024-07-23 22:39:40|110318.7|110118.7|110322.7|110122.7|110324.7|110124.7|110318.7|110118.7|13
1721774390000|2024-07-23 22:39:50|110322.6|110122.6|110321|110121|110322.6|110122.6|110318.1|110118.1|15
1721774400000|2024-07-23 22:40:00|110318.2|110118.2|110317.9|110117.9|110325.1|110125.1|110316.9|110116.9|21
1721774410000|2024-07-23 22:40:10|110316.2|110116.2|110315.9|110115.9|110319.2|110119.2|110313.8|110113.8|27
1721774420000|2024-07-23 22:40:20|110318.1|110118.1|110321.8|110121.8|110322.2|110122.2|110314|110114|28
1721774430000|2024-07-23 22:40:30|110319|110119|110323.3|110123.3|110324.7|110124.7|110315.5|110115.5|29
1721774440000|2024-07-23 22:40:40|110323.9|110123.9|110324.3|110124.3|110330.7|110130.7|110321|110121|29
1721774450000|2024-07-23 22:40:50|110323.8|110123.8|110326.3|110126.3|110328.1|110128.1|110318.8|110118.8|53
1721774460000|2024-07-23 22:41:00|110327|110127|110323.5|110123.5|110333|110133|110320.6|110120.6|55
1721774470000|2024-07-23 22:41:10|110323.7|110123.7|110321.3|110121.3|110325|110125|110318|110118|49
1721774480000|2024-07-23 22:41:20|110322.9|110122.9|110329.9|110129.9|110331.2|110131.2|110317|110117|56
1721774490000|2024-07-23 22:41:30|110330.1|110130.1|110332.2|110132.2|110332.7|110132.7|110324.1|110124.1|58
1721774500000|2024-07-23 22:41:40|110332.7|110132.7|110329.8|110129.8|110335.1|110135.1|110324.2|110124.2|59
1721774510000|2024-07-23 22:41:50|110329.7|110129.7|110330.5|110130.5|110336.1|110136.1|110325.1|110125.1|59
1721774520000|2024-07-23 22:42:00|110335.6|110135.6|110331.1|110131.1|110342.5|110142.5|110328.7|110128.7|61
1721774530000|2024-07-23 22:42:10|110329.8|110129.8|110339.9|110139.9|110341.1|110141.1|110327.2|110127.2|66
1721774540000|2024-07-23 22:42:20|110336.9|110136.9|110331.7|110131.7|110346.1|110146.1|110331.1|110131.1|59
1721774550000|2024-07-23 22:42:30|110337.2|110137.2|110341.4|110141.4|110343.4|110143.4|110328.4|110128.4|56
1721774560000|2024-07-23 22:42:40|110342.1|110142.1|110340.5|110140.5|110347.3|110147.3|110328.3|110128.3|59
1721774570000|2024-07-23 22:42:50|110334.6|110134.6|110336.6|110136.6|110343.6|110143.6|110327.9|110127.9|58
1721774580000|2024-07-23 22:43:00|110336.4|110136.4|110328.7|110128.7|110343.3|110143.3|110328.5|110128.5|43
1721774590000|2024-07-23 22:43:10|110333.4|110133.4|110324.7|110124.7|110335.7|110135.7|110324|110124|47
1721774600000|2024-07-23 22:43:20|110329.2|110129.2|110330.5|110130.5|110335.5|110135.5|110323.4|110123.4|39
1721774610000|2024-07-23 22:43:30|110324|110124|110338.7|110138.7|110339.7|110139.7|110323.7|110123.7|38
1721774620000|2024-07-23 22:43:40|110324.1|110124.1|110323.6|110123.6|110338.9|110138.9|110323.2|110123.2|38
1721774630000|2024-07-23 22:43:50|110324.2|110124.2|110331.8|110131.8|110331.8|110131.8|110323.5|110123.5|5
1721774640000|2024-07-23 22:44:00|110332|110132|110331.4|110131.4|110332.1|110132.1|110331.4|110131.4|3
1721774650000|2024-07-23 22:44:10|110331.3|110131.3|110332.1|110132.1|110336|110136|110326.6|110126.6|17
1721774660000|2024-07-23 22:44:20|110327.2|110127.2|110330.3|110130.3|110336.7|110136.7|110322.2|110122.2|24
1721774670000|2024-07-23 22:44:30|110328.1|110133.8|110328.5|110128.5|110337.2|110137.2|110327.2|110127.2|18
1721774680000|2024-07-23 22:44:40|110330.2|110130.2|110331.5|110131.5|110336.9|110136.9|110327.8|110130.2|7
1721774690000|2024-07-23 22:44:50|110331.4|110131.4|110332.1|110132.1|110332.1|110132.1|110331.4|110131.4|4
1721774700000|2024-07-23 22:45:00|110331.4|110131.4|110333|110133|110338|110138|110330.5|110130.5|19
1721774710000|2024-07-23 22:45:10|110336.8|110136.8|110337.8|110140.7|110338.2|110140.7|110332.1|110132.1|5
1721774720000|2024-07-23 22:45:20|110337.7|110140.8|110338.4|110138.4|110340.7|110141.7|110322.5|110122.5|32
1721774730000|2024-07-23 22:45:30|110326.5|110137.8|110321.1|110121.1|110341.2|110143.9|110320.9|110120.9|39
1721774740000|2024-07-23 22:45:40|110336.2|110136.2|110334.9|110134.9|110336.2|110136.2|110321.1|110121.1|36
1721774750000|2024-07-23 22:45:50|110324.8|110124.8|110324.2|110124.2|110334.8|110134.8|110323.4|110123.4|11
1721774760000|2024-07-23 22:46:00|110334|110134|110323.3|110123.3|110334.6|110134.6|110322.7|110122.7|42
1721774770000|2024-07-23 22:46:10|110334.7|110134.7|110333|110133|110340.2|110145.8|110317.8|110117.8|41
1721774780000|2024-07-23 22:46:20|110326.5|110126.5|110322.7|110122.7|110346.8|110153.2|110322.7|110122.7|47
1721774790000|2024-07-23 22:46:30|110323.5|110123.5|110325.3|110125.3|110341.5|110142.5|110322.4|110122.4|24
1721774800000|2024-07-23 22:46:40|110332.8|110132.8|110332.1|110132.1|110336.2|110136.2|110324.1|110124.1|44
1721774810000|2024-07-23 22:46:50|110336.1|110136.1|110326|110126|110337.2|110137.2|110322.9|110122.9|46
1721774820000|2024-07-23 22:47:00|110326.5|110126.5|110329.4|110135.5|110342.3|110143.3|110323.8|110123.8|37
1721774830000|2024-07-23 22:47:10|110331.6|110143.5|110326.6|110126.6|110341.2|110143.5|110324.9|110124.9|36
1721774840000|2024-07-23 22:47:20|110326.7|110126.7|110325|110141.3|110340.8|110143.7|110324.5|110124.5|17
1721774850000|2024-07-23 22:47:30|110328.5|110137.5|110341.3|110141.3|110344.5|110144.5|110325.1|110125.1|46
1721774860000|2024-07-23 22:47:40|110342.4|110142.4|110338.6|110138.6|110342.4|110142.4|110326.3|110126.3|25
1721774870000|2024-07-23 22:47:50|110327.8|110127.8|110340|110140|110340|110140|110324.5|110124.5|52
1721774880000|2024-07-23 22:48:00|110332|110132|110333.2|110134|110342.2|110142.2|110324.1|110124.1|48
1721774890000|2024-07-23 22:48:10|110327.2|110127.2|110327|110127|110340.6|110140.6|110325.4|110125.4|45
1721774900000|2024-07-23 22:48:20|110332|110132|110336.4|110136.4|110337.3|110137.3|110326.4|110126.4|42
1721774910000|2024-07-23 22:48:30|110330.9|110130.9|110325.9|110125.9|110336.8|110136.8|110323.3|110123.3|56
1721774920000|2024-07-23 22:48:40|110333|110133|110321.6|110121.6|110333|110133|110319.5|110119.5|53
1721774930000|2024-07-23 22:48:50|110321.3|110121.3|110326.3|110126.3|110335.4|110135.4|110321.1|110121.1|52
1721774940000|2024-07-23 22:49:00|110321.1|110121.1|110327.4|110127.4|110330.5|110130.5|110317.8|110117.8|43
1721774950000|2024-07-23 22:49:10|110329.8|110129.8|110327.8|110127.8|110329.8|110129.8|110318|110118|49
1721774960000|2024-07-23 22:49:20|110327.3|110127.3|110328.9|110128.9|110331.3|110140.8|110322.4|110122.4|48
1721774970000|2024-07-23 22:49:30|110322.2|110122.2|110331.9|110131.9|110333.8|110141.9|110318.7|110118.7|57
1721774980000|2024-07-23 22:49:40|110326.1|110143.2|110331.6|110131.6|110333.3|110143.2|110320.6|110120.6|49
1721774990000|2024-07-23 22:49:50|110332.6|110132.6|110332.3|110132.3|110334.6|110143.2|110317.8|110117.8|58
1721775000000|2024-07-23 22:50:00|110328.1|110128.1|110332.9|110132.9|110334.8|110134.8|110319.4|110119.4|56
1721775010000|2024-07-23 22:50:10|110333.3|110133.3|110330.2|110130.2|110333.3|110133.3|110318.9|110118.9|56
1721775020000|2024-07-23 22:50:20|110331.5|110131.5|110333.4|110133.4|110333.4|110142.3|110319.5|110119.5|51
1721775030000|2024-07-23 22:50:30|110332.2|110132.2|110328|110141.9|110334.3|110143.6|110323|110123|56
1721775040000|2024-07-23 22:50:40|110326.2|110136.6|110329.9|110129.9|110333.7|110140.7|110318.7|110118.7|52
1721775050000|2024-07-23 22:50:50|110328.5|110128.5|110325.1|110125.1|110332.8|110132.8|110320.1|110120.1|52
1721775060000|2024-07-23 22:51:00|110326.4|110126.4|110322|110122|110328.8|110128.8|110321.5|110121.5|29
1721775070000|2024-07-23 22:51:10|110322.8|110122.8|110321.9|110121.9|110328.2|110130.7|110320.7|110120.7|45
1721775080000|2024-07-23 22:51:20|110322.8|110122.8|110327.4|110127.4|110329.5|110136.4|110317.9|110120.4|42
1721775090000|2024-07-23 22:51:30|110327|110127|110328.4|110128.4|110331.7|110140.7|110316.4|110119.5|50
1721775100000|2024-07-23 22:51:40|110327.5|110127.5|110326.9|110126.9|110329.3|110132.7|110313.9|110113.9|48
1721775110000|2024-07-23 22:51:50|110328.6|110128.6|110328.1|110128.1|110329.4|110129.4|110310.4|110110.4|46
1721775120000|2024-07-23 22:52:00|110330.4|110130.4|110314.3|110114.3|110330.4|110130.4|110314.3|110114.3|53
1721775130000|2024-07-23 22:52:10|110322.2|110122.2|110326.1|110126.1|110327.3|110133.9|110314.5|110114.5|40
1721775140000|2024-07-23 22:52:20|110325.1|110125.1|110327|110127|110331.8|110139.4|110317|110117|45
1721775150000|2024-07-23 22:52:30|110321.3|110133.9|110329|110129|110329.8|110138.6|110319|110119|28
1721775160000|2024-07-23 22:52:40|110327.8|110127.8|110326.3|110126.3|110330.8|110130.8|110320.7|110120.7|39
1721775170000|2024-07-23 22:52:50|110327.1|110127.1|110326.4|110126.4|110329.4|110129.4|110321.2|110121.2|57
1721775180000|2024-07-23 22:53:00|110327|110127|110326.9|110126.9|110330.1|110135.8|110316.6|110120.1|47
1721775190000|2024-07-23 22:53:10|110320|110120|110320.5|110132.9|110328.5|110134.8|110319.5|110119.5|35
1721775200000|2024-07-23 22:53:20|110326.7|110126.7|110327.5|110127.5|110328.8|110134|110318.7|110118.7|42
1721775210000|2024-07-23 22:53:30|110326.6|110126.6|110329|110129|110330.6|110133.7|110315.3|110115.3|51
1721775220000|2024-07-23 22:53:40|110328.3|110128.3|110329.8|110129.8|110333.2|110133.2|110314.9|110114.9|48
1721775230000|2024-07-23 22:53:50|110324.2|110124.2|110332.1|110132.1|110332.1|110132.1|110317.2|110117.2|27
1721775240000|2024-07-23 22:54:00|110329.6|110129.6|110327|110127|110330.8|110138|110320.6|110120.6|51
1721775250000|2024-07-23 22:54:10|110329.5|110129.5|110322|110122|110330.8|110142|110321.4|110121.4|44
1721775260000|2024-07-23 22:54:20|110321.8|110121.8|110331.3|110131.3|110333.1|110139.5|110320.9|110120.9|54
1721775270000|2024-07-23 22:54:30|110325.4|110125.4|110331.2|110131.2|110334|110134|110313.9|110113.9|58
1721775280000|2024-07-23 22:54:40|110328.4|110128.4|110325.1|110125.1|110330.1|110130.1|110314.5|110114.5|50
1721775290000|2024-07-23 22:54:50|110324.7|110124.7|110324.5|110134.6|110331.5|110134.6|110317.2|110117.2|40
1721775300000|2024-07-23 22:55:00|110321.9|110121.9|110327.2|110127.2|110330.4|110138.6|110318.9|110118.9|44
1721775310000|2024-07-23 22:55:10|110327.8|110127.8|110326.3|110126.3|110339.6|110139.6|110318.7|110121.1|19
1721775320000|2024-07-23 22:55:20|110318.6|110118.6|110329|110129|110330.4|110130.4|110312.6|110112.6|38
1721775330000|2024-07-23 22:55:30|110330.4|110130.4|110318.9|110118.9|110334.8|110134.8|110318.9|110118.9|40
1721775340000|2024-07-23 22:55:40|110319.2|110119.2|110322.8|110122.8|110330|110130|110319.2|110119.2|33
1721775350000|2024-07-23 22:55:50|110323.3|110123.3|110327|110127|110331.1|110133.9|110321.2|110121.2|23
1721775360000|2024-07-23 22:56:00|110326.8|110126.8|110320.5|110120.5|110327.5|110127.5|110320.5|110120.5|7
1721775370000|2024-07-23 22:56:10|110320.4|110120.4|110323|110123|110323|110123|110320.3|110120.3|7
1721775380000|2024-07-23 22:56:20|110322.5|110122.5|110322.4|110122.4|110322.6|110122.6|110322.4|110122.4|5
1721775390000|2024-07-23 22:56:30|110322.3|110122.3|110317.4|110117.4|110330|110130|110311.8|110111.8|31
1721775400000|2024-07-23 22:56:40|110311.2|110111.2|110313.8|110113.8|110318.2|110118.2|110311.2|110111.2|27
1721775410000|2024-07-23 22:56:50|110313.9|110113.9|110314.3|110114.3|110314.3|110114.3|110313.8|110113.8|8
1721775420000|2024-07-23 22:57:00|110314.4|110114.4|110308.7|110108.7|110314.9|110120.7|110308.7|110108.7|14
1721775430000|2024-07-23 22:57:10|110308.5|110108.5|110305.4|110105.4|110311.2|110120.9|110302.7|110102.7|23
1721775440000|2024-07-23 22:57:20|110315.2|110115.2|110309.3|110113.7|110319.6|110119.6|110304.2|110104.8|38
1721775450000|2024-07-23 22:57:30|110309.1|110113.9|110310.4|110110.4|110314.7|110114.7|110299|110099|23
1721775460000|2024-07-23 22:57:40|110312.4|110112.4|110307.5|110116.9|110315.4|110119.7|110306.2|110107|37
1721775470000|2024-07-23 22:57:50|110312.8|110112.8|110304.3|110108|110312.8|110117.8|110301.6|110102.6|33
1721775480000|2024-07-23 22:58:00|110303.9|110108.1|110299.5|110099.5|110310.1|110110.1|110291.6|110091.6|26
1721775490000|2024-07-23 22:58:10|110309.6|110109.6|110314.4|110114.4|110314.4|110114.4|110295.9|110095.9|16
1721775500000|2024-07-23 22:58:20|110313.9|110113.9|110310.1|110110.1|110314.3|110114.3|110307|110109.5|15
1721775510000|2024-07-23 22:58:30|110310|110110|110307.2|110117|110317.9|110117.9|110306.4|110110|8
1721775520000|2024-07-23 22:58:40|110306.4|110114.7|110305.5|110118.8|110306.4|110118.9|110303.6|110114.7|7
1721775530000|2024-07-23 22:58:50|110303.2|110117.6|110305.2|110117.4|110306.2|110119.7|110303.2|110117.1|14
1721775540000|2024-07-23 22:59:00|110303.7|110118.3|110317.3|110117.7|110317.3|110120.6|110303.3|110111.6|21
1721775550000|2024-07-23 22:59:10|110317.4|110117.8|110304.3|110118.6|110317.4|110120|110304.3|110111.4|17
1721775560000|2024-07-23 22:59:20|110304.1|110118.8|110306.2|110118|110317.5|110119|110303.2|110116.5|15
1721775570000|2024-07-23 22:59:30|110305.5|110116.8|110311.1|110111.1|110311.1|110117.1|110305|110111.1|21
1721775580000|2024-07-23 22:59:40|110310.8|110110.8|110313.2|110113.2|110313.2|110113.2|110310.2|110110.2|15
1721775590000|2024-07-23 22:59:50|110311.9|110111.9|110301|110101|110316.2|110119|110301|110101|33
1721775600000|2024-07-23 23:00:00|110303.6|110115.3|110316.5|110116.5|110321.7|110121.7|110303.6|110108.8|37
1721775610000|2024-07-23 23:00:10|110310.4|110128.9|110305.7|110129.4|110310.4|110132|110304.8|110128.9|27
1721775620000|2024-07-23 23:00:20|110308.4|110130.2|110308.1|110130.7|110308.9|110132.4|110305.1|110130.1|21
1721775630000|2024-07-23 23:00:30|110307.4|110132|110311.6|110124.8|110313.4|110137.8|110301.5|110123.9|22
1721775640000|2024-07-23 23:00:40|110318.8|110118.8|110310.7|110117.4|110320.2|110123.8|110305.7|110113|33
1721775650000|2024-07-23 23:00:50|110311.3|110115.2|110324|110134.9|110324|110146.7|110303.5|110111.9|42
1721775660000|2024-07-23 23:01:00|110324.5|110135.4|110321.7|110135|110324.5|110149.2|110309.1|110134|41
1721775670000|2024-07-23 23:01:10|110322.2|110134.7|110323.1|110134|110323.8|110146.2|110313.2|110133.7|34
1721775680000|2024-07-23 23:01:20|110323.2|110133.9|110322.9|110131.2|110337.8|110137.8|110317.5|110128.5|42
1721775690000|2024-07-23 23:01:30|110323.3|110131.5|110325.5|110133.4|110327.2|110135.2|110320.9|110129|54
1721775700000|2024-07-23 23:01:40|110325|110132.6|110316.3|110140.7|110328.1|110150.1|110313.1|110128.5|47
1721775710000|2024-07-23 23:01:50|110319.1|110141.2|110320.3|110142.8|110330.6|110151.7|110311.2|110134.2|43
1721775720000|2024-07-23 23:02:00|110317.9|110146.1|110326.7|110142.2|110333.4|110151.3|110315.1|110135.7|52
1721775730000|2024-07-23 23:02:10|110324|110143.9|110329.9|110139.3|110333.2|110151.4|110315.8|110136.4|53
1721775740000|2024-07-23 23:02:20|110327.8|110137.3|110322.6|110143.3|110331|110155.1|110313.6|110135.2|61
1721775750000|2024-07-23 23:02:30|110322.5|110143.2|110325.4|110153.3|110328.6|110157.5|110310.1|110133|61
1721775760000|2024-07-23 23:02:40|110325.7|110142.5|110326|110135.6|110327.3|110155.7|110310|110119.2|63
1721775770000|2024-07-23 23:02:50|110324.5|110135.1|110324|110132.5|110326.4|110146.6|110311.2|110132.1|46
1721775780000|2024-07-23 23:03:00|110324.6|110133.3|110316|110140.9|110324.6|110150.4|110310.4|110132.3|55
1721775790000|2024-07-23 23:03:10|110313.2|110151.5|110319|110148.9|110324|110151.5|110313.2|110137.3|49
1721775800000|2024-07-23 23:03:20|110318.8|110147.3|110316.6|110141.4|110330.5|110151.3|110316.6|110138.3|51
1721775810000|2024-07-23 23:03:30|110328.2|110140.9|110319.7|110151.1|110329.8|110153.1|110313.7|110140.9|52
1721775820000|2024-07-23 23:03:40|110319.8|110149.4|110314.4|110146.2|110321|110152.6|110311.7|110143.4|49
1721775830000|2024-07-23 23:03:50|110317.5|110146.4|110326.2|110151.7|110327.1|110154.7|110310.3|110138.5|52
1721775840000|2024-07-23 23:04:00|110315.2|110140|110314|110149.6|110330.5|110152.9|110312.2|110137.9|52
1721775850000|2024-07-23 23:04:10|110317.4|110146.9|110327.7|110139.1|110328.4|110154.6|110311.2|110138.6|46
1721775860000|2024-07-23 23:04:20|110328.3|110140.2|110316.7|110143.2|110328.4|110152.8|110312.9|110138.9|50
1721775870000|2024-07-23 23:04:30|110314.5|110145.3|110330.5|110130.5|110331.9|110145.3|110314.5|110126.5|44
1721775880000|2024-07-23 23:04:40|110331.9|110131.9|110323.3|110136.6|110332.9|110141.6|110320|110126.5|48
1721775890000|2024-07-23 23:04:50|110318.8|110136.9|110329.2|110140.2|110329.2|110148.6|110309.3|110123.2|53
1721775900000|2024-07-23 23:05:00|110325.8|110136.5|110329.6|110140.1|110329.9|110153.5|110311.1|110135.7|58
1721775910000|2024-07-23 23:05:10|110327.7|110139.5|110318.9|110143.4|110332|110156.6|110312.6|110138.5|55
1721775920000|2024-07-23 23:05:20|110322.6|110142.8|110330|110141.8|110331.7|110154.1|110312.3|110136.4|55
1721775930000|2024-07-23 23:05:30|110331|110142.9|110319.2|110147|110331|110157|110313.4|110138.7|53
1721775940000|2024-07-23 23:05:40|110316.2|110144|110318.3|110151.2|110322.3|110153.9|110315|110143.3|56
1721775950000|2024-07-23 23:05:50|110319.4|110150.9|110320.4|110149.5|110324.6|110151.6|110313|110145.5|53
1721775960000|2024-07-23 23:06:00|110319.5|110147.9|110319.9|110148.5|110323.4|110151.9|110314.6|110143.4|52
1721775970000|2024-07-23 23:06:10|110322.2|110149.9|110316.5|110154.3|110331.1|110159.5|110314.5|110142.4|59
1721775980000|2024-07-23 23:06:20|110315.2|110152.9|110330.6|110150.5|110334|110160.2|110315.2|110138.7|70
1721775990000|2024-07-23 23:06:30|110329.3|110151.8|110319|110131.9|110329.3|110155.1|110308|110131.4|72
1721776000000|2024-07-23 23:06:40|110318|110134.3|110310.7|110148.3|110320.7|110152.4|110308.2|110134.3|70
1721776010000|2024-07-23 23:06:50|110313.7|110149.1|110321.5|110145.2|110322.9|110152.5|110308.9|110132.8|75
1721776020000|2024-07-23 23:07:00|110315.6|110136.9|110327.4|110140.2|110330.1|110149|110310.8|110124.6|75
1721776030000|2024-07-23 23:07:10|110320.6|110133.6|110322.6|110122.6|110334.1|110143.1|110314.3|110114.6|73
1721776040000|2024-07-23 23:07:20|110332.9|110132.9|110315.4|110148.5|110333.9|110148.8|110311.4|110120.2|28
1721776050000|2024-07-23 23:07:30|110314.9|110148.4|110314.8|110149.3|110314.9|110149.3|110314.5|110148.4|11
1721776060000|2024-07-23 23:07:40|110314.9|110149.4|110313|110150.6|110315|110150.9|110313|110149.3|14
1721776070000|2024-07-23 23:07:50|110312.9|110150.9|110321.7|110134.9|110325|110150.9|110312.9|110134.9|7
1721776080000|2024-07-23 23:08:00|110321.9|110135.1|110320|110135.3|110321.9|110139.7|110305.5|110135.1|11
1721776090000|2024-07-23 23:08:10|110303.2|110135.5|110293.8|110152.2|110319.9|110152.2|110293.8|110135.3|10
1721776100000|2024-07-23 23:08:20|110293.9|110152.1|110293.9|110153.2|110306.9|110153.7|110293.8|110151.9|13
1721776110000|2024-07-23 23:08:30|110293.8|110152.6|110310.4|110153.2|110311.9|110162.8|110293.8|110150.8|21
1721776120000|2024-07-23 23:08:40|110311.7|110151.8|110311.8|110150.8|110322.2|110155.9|110309|110143.4|21
1721776130000|2024-07-23 23:08:50|110310.8|110152.2|110323.7|110148.5|110323.8|110155.1|110308.2|110145.3|18
1721776140000|2024-07-23 23:09:00|110323.6|110148.6|110315.1|110147.8|110324.2|110156.8|110306.1|110147.8|19
1721776150000|2024-07-23 23:09:10|110314.5|110148.7|110307.3|110159|110314.5|110167|110299.3|110148.7|10
1721776160000|2024-07-23 23:09:20|110303.1|110163.2|110307.3|110159.2|110307.4|110166.6|110299.8|110159.1|7
1721776170000|2024-07-23 23:09:30|110307.1|110159|110254.1|110204.1|110307.2|110204.1|110254.1|110159|16
1721776180000|2024-07-23 23:09:40|110254|110204|110292.7|110160.8|110292.7|110204.1|110254|110160.8|3
1721776190000|2024-07-23 23:09:50|110292.6|110160.7|110292.3|110161.7|110292.6|110161.7|110292.3|110160.7|3
1721776200000|2024-07-23 23:10:00|110304.2|110161.8|110300.9|110164.9|110314.5|110164.9|110295.7|110139.6|23
1721776210000|2024-07-23 23:10:10|110299.3|110166.8|110299.9|110161.4|110306.3|110170|110298|110121.2|18
1721776220000|2024-07-23 23:10:20|110309.1|110152.2|110304.2|110159.3|110316.2|110163.9|110298.3|110126.4|33
1721776230000|2024-07-23 23:10:30|110303.9|110159|110301.6|110161.4|110312.5|110161.8|110301.6|110153.5|14
1721776240000|2024-07-23 23:10:40|110301.4|110161.5|110300|110162.4|110301.4|110162.4|110300|110161.5|4
1721776250000|2024-07-23 23:10:50|110303.5|110162.5|110299.2|110152.4|110303.9|110162.5|110299.2|110150|9
1721776260000|2024-07-23 23:11:00|110299.1|110152.3|110303.3|110146.9|110310.8|110152.3|110299.1|110139.6|7
1721776270000|2024-07-23 23:11:10|110302.9|110146.6|110296.1|110160.5|110302.9|110160.6|110296|110146.6|6
1721776280000|2024-07-23 23:11:20|110296.2|110162.8|110293.9|110164|110296.2|110164|110293.8|110162.8|5
1721776290000|2024-07-23 23:11:30|110293.8|110164.1|110253.4|110203.4|110293.8|110203.4|110253.4|110164.1|4
1721776300000|2024-07-23 23:11:40|110253.5|110203.5|110291.7|110152.4|110292.1|110203.5|110253.3|110152.4|5
1721776310000|2024-07-23 23:11:50|110291.8|110152.5|110294.1|110166.8|110304.1|110202.6|110252.6|110152.5|22
1721776320000|2024-07-23 23:12:00|110292.5|110165.2|110306.4|110139.1|110316.6|110165.2|110288.4|110136.8|33
1721776330000|2024-07-23 23:12:10|110306.1|110139.5|110307.9|110140.6|110307.9|110140.6|110306.1|110139.5|7
1721776340000|2024-07-23 23:12:20|110307.8|110140.5|110300.6|110150.9|110311.4|110150.9|110300.6|110140|10
1721776350000|2024-07-23 23:12:30|110300.5|110142|110313.9|110124.9|110313.9|110142.5|110300.5|110124.8|11
1721776360000|2024-07-23 23:12:40|110313.5|110125|110317.6|110127.6|110319.1|110144.7|110310.6|110124.1|18
1721776370000|2024-07-23 23:12:50|110317.9|110127.3|110317.1|110129.4|110318.8|110139.9|110317.1|110125.8|10
1721776380000|2024-07-23 23:13:00|110311.1|110140.4|110303.8|110141.2|110312.2|110151.1|110299.7|110137.1|29
1721776390000|2024-07-23 23:13:10|110305.2|110140.8|110305.1|110137|110310.9|110149.6|110295|110137|24
1721776400000|2024-07-23 23:13:20|110304.5|110136.5|110306.1|110140.5|110306.9|110143.6|110302.2|110136|14
1721776410000|2024-07-23 23:13:30|110314.1|110128.5|110309.2|110142.2|110317.2|110142.5|110309.2|110128.5|15
1721776420000|2024-07-23 23:13:40|110305.9|110143.3|110317|110126.5|110318.8|110143.3|110304.6|110126.1|27
1721776430000|2024-07-23 23:13:50|110313.5|110129.9|110300.8|110147.4|110319.2|110148.4|110300.8|110123.8|23
1721776440000|2024-07-23 23:14:00|110300.5|110144.1|110304.1|110146.2|110304.3|110147.5|110294|110144.1|14
1721776450000|2024-07-23 23:14:10|110304.3|110145.9|110306|110149.6|110306|110149.6|110302.1|110145.9|10
1721776460000|2024-07-23 23:14:20|110305.9|110150.1|110305.5|110150.1|110305.9|110150.2|110305.5|110150.1|4
1721776470000|2024-07-23 23:14:30|110305.4|110150.2|110301.8|110152.8|110305.4|110153|110300.9|110150.2|4
1721776480000|2024-07-23 23:14:40|110301.1|110152.3|110302|110145.8|110305|110152.3|110301.1|110145.8|6
1721776490000|2024-07-23 23:14:50|110302.1|110143.7|110301.9|110150.2|110302.1|110150.2|110301.2|110143.7|6
1721776500000|2024-07-23 23:15:00|110303.8|110149.5|110309.5|110151.2|110309.8|110167.1|110300.1|110148.4|19
1721776510000|2024-07-23 23:15:10|110309.3|110151.6|110310.5|110153.3|110310.7|110153.5|110302.9|110151.6|13
1721776520000|2024-07-23 23:15:20|110310.4|110153.5|110300.7|110155.7|110310.6|110157.6|110300.5|110153.1|15
1721776530000|2024-07-23 23:15:30|110300.6|110155.9|110301.2|110144.1|110302.2|110155.9|110300.6|110142.2|7
1721776540000|2024-07-23 23:15:40|110301.3|110144.2|110297.1|110157.1|110308.3|110159.7|110293.1|110144.2|30
1721776550000|2024-07-23 23:15:50|110296.8|110157.2|110297.8|110154.6|110308.3|110157.2|110293.6|110150.8|15
1721776560000|2024-07-23 23:16:00|110295.7|110153.8|110296.6|110154.4|110296.8|110157.5|110291.9|110152.8|24
1721776570000|2024-07-23 23:16:10|110294.5|110154|110299.2|110151.1|110299.7|110154.9|110294.5|110142|20
1721776580000|2024-07-23 23:16:20|110299|110151.4|110304.9|110140.5|110306.4|110151.4|110298.7|110139.8|28
1721776590000|2024-07-23 23:16:30|110304.6|110140.2|110300|110156.7|110304.6|110156.7|110299.8|110138.5|18
1721776600000|2024-07-23 23:16:40|110299.9|110156.8|110296.8|110151.9|110300.1|110157.8|110296.1|110151.9|16
1721776610000|2024-07-23 23:16:50|110296.5|110152.2|110301.5|110155|110302.1|110155.5|110295.3|110152.1|17
1721776620000|2024-07-23 23:17:00|110301.2|110155.4|110296.8|110150.3|110302.7|110157|110292.8|110149.2|26
1721776630000|2024-07-23 23:17:10|110296.5|110150.6|110300.5|110144|110300.5|110151.2|110296.4|110144|7
1721776640000|2024-07-23 23:17:20|110299.7|110143.7|110297.5|110144.4|110299.9|110146.6|110296.6|110141.9|14
1721776650000|2024-07-23 23:17:30|110297.9|110144.7|110303.1|110138.5|110303.9|110145.7|110290.3|110135.2|34
1721776660000|2024-07-23 23:17:40|110298.7|110137.5|110298.9|110138.1|110303.7|110139.5|110298.7|110135.1|21
1721776670000|2024-07-23 23:17:50|110300.4|110139.6|110304.9|110135.7|110305.6|110139.9|110300.2|110135.4|17
1721776680000|2024-07-23 23:18:00|110304.3|110136.5|110300.8|110119.9|110310.9|110138.4|110288.5|110119.9|56
1721776690000|2024-07-23 23:18:10|110302.1|110128.3|110309.1|110126.9|110311.6|110135.2|110300.3|110113.4|51
1721776700000|2024-07-23 23:18:20|110308.2|110129.2|110310.5|110129.6|110312.8|110137.1|110300.6|110127.8|42
1721776710000|2024-07-23 23:18:30|110311.3|110129.7|110304.6|110130.9|110313.2|110132.1|110300|110123.3|46
1721776720000|2024-07-23 23:18:40|110305|110129.4|110305.8|110128.3|110306.3|110135|110297.1|110119.5|49
1721776730000|2024-07-23 23:18:50|110305.2|110127.9|110304.2|110131.3|110306.7|110131.6|110303.2|110123.1|35
1721776740000|2024-07-23 23:19:00|110303.8|110131.2|110303.8|110137.3|110313.1|110137.6|110302.9|110129.1|55
1721776750000|2024-07-23 23:19:10|110303.6|110136.8|110302.2|110138.1|110304|110140.2|110301.6|110135.3|37
1721776760000|2024-07-23 23:19:20|110301.9|110138.4|110302.1|110136.9|110303.8|110138.7|110300|110135.8|35
1721776770000|2024-07-23 23:19:30|110302.8|110137.3|110299.8|110132.1|110303.8|110138.3|110299.3|110131.1|45
1721776780000|2024-07-23 23:19:40|110299.6|110132.4|110301.2|110134.5|110301.2|110134.6|110289.6|110130.4|31
1721776790000|2024-07-23 23:19:50|110294.5|110134.9|110298.6|110133.2|110301.8|110135.2|110288.5|110128.7|52
1721776800000|2024-07-23 23:20:00|110296.2|110131.9|110299.7|110134.9|110299.9|110136.6|110282.6|110130.8|49
1721776810000|2024-07-23 23:20:10|110299.2|110133.7|110296.2|110123.1|110302.6|110136|110295.8|110122.8|50
1721776820000|2024-07-23 23:20:20|110296|110123.9|110295.9|110130|110300.7|110137.2|110292.2|110122.7|47
1721776830000|2024-07-23 23:20:30|110298|110131.3|110300.3|110132.9|110302.7|110136|110296.4|110124.1|46
1721776840000|2024-07-23 23:20:40|110302.7|110132.3|110301.9|110137.3|110303.9|110138|110297.8|110132.3|38
1721776850000|2024-07-23 23:20:50|110302.3|110137.6|110300.5|110133.3|110304.3|110137.6|110296.1|110131.5|34
1721776860000|2024-07-23 23:21:00|110300.8|110132.6|110300|110136.9|110301.7|110138.9|110296.1|110128.1|28
1721776870000|2024-07-23 23:21:10|110297.8|110135.5|110301|110137.1|110301.1|110139|110297.6|110129.1|45
1721776880000|2024-07-23 23:21:20|110300.4|110137.5|110305.5|110131.2|110305.5|110137.6|110300.4|110128.1|22
1721776890000|2024-07-23 23:21:30|110305.3|110131.3|110301|110129.9|110305.3|110131.4|110298.2|110128|27
1721776900000|2024-07-23 23:21:40|110300.5|110130.2|110296.1|110134.8|110302.1|110136.5|110296.1|110130.2|26
1721776910000|2024-07-23 23:21:50|110288.2|110139.3|110296.6|110133|110299.4|110139.3|110288.2|110132.9|36
1721776920000|2024-07-23 23:22:00|110299.4|110133.6|110296.5|110131|110299.5|110135.5|110293.7|110130.2|39
1721776930000|2024-07-23 23:22:10|110297.6|110132.4|110301.9|110129|110301.9|110136.6|110291|110126.5|39
1721776940000|2024-07-23 23:22:20|110302.1|110129.2|110301.5|110127|110304.7|110130.4|110293.6|110125.2|35
1721776950000|2024-07-23 23:22:30|110300.5|110124.6|110301.2|110131|110301.7|110132.4|110295.1|110124.5|22
1721776960000|2024-07-23 23:22:40|110301.7|110131.2|110299.9|110136.7|110304.7|110137.2|110299.3|110129.7|15
1721776970000|2024-07-23 23:22:50|110302.2|110136.8|110299.8|110137|110302.2|110139.7|110298.2|110136.8|11
1721776980000|2024-07-23 23:23:00|110299.7|110136.9|110298.7|110135|110302.1|110140.4|110289.4|110135|29
1721776990000|2024-07-23 23:23:10|110297.8|110134.7|110304.6|110127.4|110305.8|110135.6|110295.1|110126.9|35
1721777000000|2024-07-23 23:23:20|110299.9|110127.2|110302.3|110129|110304.2|110132.4|110298.9|110127.2|17
1721777010000|2024-07-23 23:23:30|110302.4|110128.9|110298.1|110136.9|110304.5|110136.9|110297.9|110126.5|13
1721777020000|2024-07-23 23:23:40|110298.3|110136.8|110293.5|110140.8|110298.4|110140.8|110293.4|110135.6|30
1721777030000|2024-07-23 23:23:50|110296|110140.5|110297.2|110135.8|110302|110140.5|110293.2|110135.2|33
1721777040000|2024-07-23 23:24:00|110299.1|110135.7|110302.6|110127.7|110303.1|110140.6|110294|110127.7|22
1721777050000|2024-07-23 23:24:10|110302.7|110127.6|110298.3|110130.2|110304|110130.4|110298.1|110127|17
1721777060000|2024-07-23 23:24:20|110298.9|110129.6|110304.1|110126.8|110304.2|110129.8|110298.9|110126.7|17
1721777070000|2024-07-23 23:24:30|110301.3|110128.3|110297.6|110136.3|110303.7|110140.6|110294|110127.1|19
1721777080000|2024-07-23 23:24:40|110298.4|110136.8|110304|110119.6|110312.5|110136.8|110297.5|110119.6|40
1721777090000|2024-07-23 23:24:50|110304.5|110119.9|110307.3|110124.7|110312.8|110127.7|110302.8|110119.9|41
1721777100000|2024-07-23 23:25:00|110306.8|110126.4|110306.8|110126.7|110311.2|110128.9|110304.6|110122.1|31
1721777110000|2024-07-23 23:25:10|110303.9|110127.3|110296|110130.1|110311.5|110130.1|110296|110121.9|24
1721777120000|2024-07-23 23:25:20|110303.9|110127.6|110301.5|110129.1|110303.9|110131.6|110289.9|110127.6|23
1721777130000|2024-07-23 23:25:30|110301.8|110128.8|110304.8|110123.1|110311.5|110128.8|110297.5|110120.6|30
1721777140000|2024-07-23 23:25:40|110304.7|110122.7|110301.9|110129|110310.2|110129|110301.9|110122.3|21
1721777150000|2024-07-23 23:25:50|110302|110129.2|110308.1|110124.2|110312.1|110129.5|110301.2|110120.5|42
1721777160000|2024-07-23 23:26:00|110307.7|110123.9|110302.5|110129.3|110312.4|110131.4|110296.4|110119.8|52
1721777170000|2024-07-23 23:26:10|110302.1|110129.7|110302|110130.6|110303.5|110132.4|110291.4|110128.7|30
1721777180000|2024-07-23 23:26:20|110301|110131.5|110300|110130.2|110302.1|110135.9|110291.1|110129.8|26
1721777190000|2024-07-23 23:26:30|110300.3|110129.7|110296.5|110124.7|110308.3|110130.5|110296.5|110123.9|29
1721777200000|2024-07-23 23:26:40|110296.1|110125.3|110304.1|110125|110306.8|110126.6|110295.1|110124.1|17
1721777210000|2024-07-23 23:26:50|110304.8|110124|110305.6|110124.2|110305.8|110125.2|110304.6|110124|16
1721777220000|2024-07-23 23:27:00|110305.2|110125.1|110299.5|110129.4|110305.2|110130|110297.8|110125.1|18
1721777230000|2024-07-23 23:27:10|110299.9|110129.5|110302.2|110131|110302.8|110131|110294.2|110129.1|19
1721777240000|2024-07-23 23:27:20|110302|110131.2|110307.5|110125.1|110307.5|110131.4|110297.8|110124.5|37
1721777250000|2024-07-23 23:27:30|110307.2|110124.8|110300.6|110124.1|110308.1|110130.3|110299|110124.1|28
1721777260000|2024-07-23 23:27:40|110299.8|110123.8|110307.5|110124.3|110308.2|110131.1|110299.8|110123.4|41
1721777270000|2024-07-23 23:27:50|110305.9|110129.3|110297.3|110128.7|110308.4|110130.4|110295.9|110123.8|36
1721777280000|2024-07-23 23:28:00|110293.5|110128.3|110302.5|110132.4|110302.5|110133|110293.5|110127.8|37
1721777290000|2024-07-23 23:28:10|110296.9|110131.8|110300|110129.4|110302.8|110131.8|110295.4|110128.3|29
1721777300000|2024-07-23 23:28:20|110299.5|110129.8|110302.7|110128.1|110308.3|110130.7|110299.1|110122.9|33
1721777310000|2024-07-23 23:28:30|110297.3|110124.2|110305.5|110125.4|110308.9|110132|110297.3|110123.9|28
1721777320000|2024-07-23 23:28:40|110306|110125.6|110299.2|110122.6|110307.5|110132.4|110298.5|110122.4|24
1721777330000|2024-07-23 23:28:50|110307.4|110123|110301.7|110129.7|110307.4|110133.6|110293|110123|28
1721777340000|2024-07-23 23:29:00|110297.4|110131|110298.1|110132.9|110300.2|110142.3|110293.1|110129.9|36
1721777350000|2024-07-23 23:29:10|110296.6|110132.5|110301.9|110130.1|110310.4|110134.2|110296.6|110124.5|28
1721777360000|2024-07-23 23:29:20|110303.3|110129.7|110302.4|110128.8|110308.6|110131.6|110299|110122|45
1721777370000|2024-07-23 23:29:30|110302|110128.4|110304.1|110125.7|110307|110131.5|110299|110124.7|30
1721777380000|2024-07-23 23:29:40|110304.7|110125|110301.9|110131.4|110310|110132.8|110297.7|110123.7|38
1721777390000|2024-07-23 23:29:50|110302.1|110131.2|110302|110132.9|110303.1|110132.9|110297.4|110130.3|24
1721777400000|2024-07-23 23:30:00|110302.4|110131.1|110297.3|110129.9|110303.5|110132.3|110292.6|110128.4|42
1721777410000|2024-07-23 23:30:10|110295.3|110129|110304|110126.1|110308.8|110131.1|110295.3|110123|43
1721777420000|2024-07-23 23:30:20|110304.4|110127.2|110305.7|110124.2|110309.7|110130.6|110303.2|110123.5|45
1721777430000|2024-07-23 23:30:30|110303.7|110124.6|110302.2|110127.9|110305.2|110129.5|110295.4|110121.1|42
1721777440000|2024-07-23 23:30:40|110303.2|110123.8|110291.2|110125.3|110303.8|110132.8|110279.8|110122.1|38
1721777450000|2024-07-23 23:30:50|110292|110126.6|110297.4|110126.4|110303|110128|110280.8|110124.8|34
1721777460000|2024-07-23 23:31:00|110296.5|110126.8|110298.6|110128.1|110308.3|110128.6|110296.5|110122.1|29
1721777470000|2024-07-23 23:31:10|110298.1|110128.7|110304|110127.6|110307.9|110129|110295.9|110122.7|35
1721777480000|2024-07-23 23:31:20|110301.9|110124.4|110300.6|110123.7|110305.3|110128|110299.7|110122.2|36
1721777490000|2024-07-23 23:31:30|110300.7|110123.6|110300.4|110127.3|110308.5|110129.3|110300.4|110122.3|27
1721777500000|2024-07-23 23:31:40|110300|110127.9|110302.6|110127.5|110304|110129.5|110290.4|110125.3|38
1721777510000|2024-07-23 23:31:50|110303.3|110128.7|110304|110127|110304|110128.7|110293.8|110125.8|34
1721777520000|2024-07-23 23:32:00|110304.6|110128|110310.8|110124.2|110311.5|110128|110303.7|110120.5|29
1721777530000|2024-07-23 23:32:10|110311.1|110124.1|110308.1|110124.9|110311.9|110129.2|110302.3|110121.2|33
1721777540000|2024-07-23 23:32:20|110307.7|110125.2|110306|110127|110308|110130.8|110301.6|110125.2|42
1721777550000|2024-07-23 23:32:30|110305.7|110126.7|110299.2|110129.7|110305.7|110130.7|110295.2|110126.7|42
1721777560000|2024-07-23 23:32:40|110302.7|110130.3|110301.6|110127.6|110305.1|110130.9|110295.2|110127.4|24
1721777570000|2024-07-23 23:32:50|110300.6|110127.2|110305|110125.4|110306.9|110130.9|110295.7|110124|46
1721777580000|2024-07-23 23:33:00|110303.5|110128.3|110308.6|110123.7|110308.9|110128.8|110300.5|110122.7|33
1721777590000|2024-07-23 23:33:10|110308.3|110123.9|110305.5|110127.2|110309.3|110131.9|110301.1|110122.7|34
1721777600000|2024-07-23 23:33:20|110306.1|110122|110301.6|110125.8|110311.7|110127|110296.7|110121.7|35
1721777610000|2024-07-23 23:33:30|110302|110127|110301.9|110126.7|110302.6|110127.5|110291.9|110125.8|38
1721777620000|2024-07-23 23:33:40|110300.6|110126.1|110292.1|110126.2|110302.6|110132.6|110290.6|110124|43
1721777630000|2024-07-23 23:33:50|110291.6|110125.7|110301|110121.8|110308.4|110126|110291.6|110119.7|31
1721777640000|2024-07-23 23:34:00|110301.8|110121.6|110309|110124|110309.2|110128.3|110300.9|110121.6|41
1721777650000|2024-07-23 23:34:10|110308.6|110123|110301.4|110123|110308.6|110128.9|110298.3|110121.6|40
1721777660000|2024-07-23 23:34:20|110301.2|110123.1|110301.7|110127|110304.1|110128.5|110296.6|110123.1|27
1721777670000|2024-07-23 23:34:30|110301.3|110126.3|110296.4|110125.5|110302.1|110127.5|110295.9|110125|22
1721777680000|2024-07-23 23:34:40|110297.4|110125.8|110307.5|110120.5|110309.2|110126.8|110296.9|110120.5|40
1721777690000|2024-07-23 23:34:50|110308.6|110121.5|110305.6|110129.4|110308.6|110129.4|110301.5|110121|28
1721777700000|2024-07-23 23:35:00|110306.3|110129.1|110306.1|110128.2|110309.2|110129.7|110301.5|110123.5|31
1721777710000|2024-07-23 23:35:10|110304|110124.5|110302.5|110128|110306.6|110131.9|110293.8|110124.4|37
1721777720000|2024-07-23 23:35:20|110302|110127.6|110297.9|110128.5|110302.2|110132.4|110294.9|110127.6|34
1721777730000|2024-07-23 23:35:30|110298.9|110128.4|110298|110129|110299.5|110129.5|110294.3|110127.8|18
1721777740000|2024-07-23 23:35:40|110297.7|110129.4|110299.2|110127|110304.7|110129.4|110297.7|110124.4|27
1721777750000|2024-07-23 23:35:50|110299.1|110127.1|110299.3|110121.7|110309.9|110127.2|110299|110120.8|30
1721777760000|2024-07-23 23:36:00|110299.2|110122.2|110309.2|110123.2|110309.2|110126.3|110299|110121.4|36
1721777770000|2024-07-23 23:36:10|110304.4|110121.3|110296.9|110127|110309.5|110128.3|110296.9|110121.3|24
1721777780000|2024-07-23 23:36:20|110295.4|110127.2|110301.6|110130.6|110302.1|110133.3|110291.6|110127.2|27
1721777790000|2024-07-23 23:36:30|110301.7|110130.2|110306.3|110123.8|110309.2|110130.5|110295.7|110121.8|32
1721777800000|2024-07-23 23:36:40|110305.1|110125.2|110304.8|110124.4|110309.3|110128.6|110302|110122.4|28
1721777810000|2024-07-23 23:36:50|110304.3|110125.7|110304.2|110125.1|110306.1|110128.7|110301.9|110123.9|39
1721777820000|2024-07-23 23:37:00|110304.1|110124.8|110301.3|110126.6|110306.7|110128.8|110295.5|110122.1|37
1721777830000|2024-07-23 23:37:10|110297.1|110127.1|110301.4|110127.4|110302.6|110128.8|110295.8|110126.6|36
1721777840000|2024-07-23 23:37:20|110301.9|110127.3|110295.7|110126.6|110301.9|110130.6|110293.6|110125.4|37
1721777850000|2024-07-23 23:37:30|110294.7|110127.6|110306.8|110125.6|110311.2|110131.1|110294.7|110121.7|55
1721777860000|2024-07-23 23:37:40|110306.7|110125.9|110305.4|110127.3|110311.4|110128.5|110302.2|110121.2|48
1721777870000|2024-07-23 23:37:50|110304.7|110124.1|110303.1|110129.7|110307.9|110130.6|110302.2|110121.5|53
1721777880000|2024-07-23 23:38:00|110303.4|110125.7|110292.4|110125.9|110305.4|110131.4|110291.5|110124.7|37
1721777890000|2024-07-23 23:38:10|110294.1|110126.5|110291|110128.7|110301.6|110129.2|110289.1|110126.5|34
1721777900000|2024-07-23 23:38:20|110292|110129.6|110304.5|110124.8|110305.8|110130|110288.4|110123.7|30
1721777910000|2024-07-23 23:38:30|110304.7|110124.9|110304.7|110128.8|110306.1|110130.3|110303|110124.9|26
1721777920000|2024-07-23 23:38:40|110302.7|110128.3|110303.2|110124.6|110304.5|110130.6|110302.1|110123.8|40
1721777930000|2024-07-23 23:38:50|110302.8|110124.8|110295.6|110128.5|110304.2|110129.1|110294.3|110124.1|33
1721777940000|2024-07-23 23:39:00|110301.7|110128.9|110295.2|110129.9|110302.9|110130.7|110295.2|110128.2|22
1721777950000|2024-07-23 23:39:10|110295.8|110130.5|110293.9|110129|110300.3|110131.1|110293.9|110128.2|17
1721777960000|2024-07-23 23:39:20|110294|110128.9|110301.3|110126.1|110304.2|110129.3|110294|110125.3|30
1721777970000|2024-07-23 23:39:30|110301.6|110125.6|110303.7|110126.9|110303.7|110127.5|110299.7|110124.3|31
1721777980000|2024-07-23 23:39:40|110303.2|110127|110300.5|110126.1|110303.3|110127.1|110300.5|110123.5|20
1721777990000|2024-07-23 23:39:50|110300.9|110125.4|110301.2|110125.9|110301.2|110128.7|110295.9|110125.4|27
1721778000000|2024-07-23 23:40:00|110301.7|110126.7|110300.5|110126.8|110301.7|110128.3|110294.5|110125.8|23
1721778010000|2024-07-23 23:40:10|110299.7|110128.3|110299|110126.2|110302.3|110129.6|110294.4|110123.2|23
1721778020000|2024-07-23 23:40:20|110298.7|110126.4|110306.2|110123.4|110306.2|110130|110298.7|110122.8|21
1721778030000|2024-07-23 23:40:30|110307.9|110122.6|110302.9|110125.8|110308.3|110131.3|110300.6|110121.4|25
1721778040000|2024-07-23 23:40:40|110301.1|110127.3|110296.2|110128.1|110302.9|110131|110292.4|110125.8|39
1721778050000|2024-07-23 23:40:50|110296|110127.2|110294.2|110127.7|110300.1|110131.8|110287.3|110126|32
1721778060000|2024-07-23 23:41:00|110294.8|110129.4|110295.3|110128.7|110298.6|110129.8|110293.2|110126.3|29
1721778070000|2024-07-23 23:41:10|110295.2|110128.1|110301.1|110124.8|110301.4|110128.1|110295.1|110124.8|21
1721778080000|2024-07-23 23:41:20|110301.3|110124.6|110302.2|110125.9|110302.2|110125.9|110301.1|110124.6|17
1721778090000|2024-07-23 23:41:30|110301.9|110126.1|110302.8|110127.9|110302.8|110127.9|110301.2|110125.9|14
1721778100000|2024-07-23 23:41:40|110302.5|110127.5|110297.2|110132|110302.5|110133.9|110283.4|110127.5|33
1721778110000|2024-07-23 23:41:50|110296.3|110131.3|110297.9|110134.2|110299.8|110134.2|110289.4|110129.2|30
1721778120000|2024-07-23 23:42:00|110297.7|110134.5|110297.9|110128|110300.7|110134.5|110293|110127.5|27
1721778130000|2024-07-23 23:42:10|110298.4|110127.6|110297.8|110125.1|110299.8|110129.1|110294.8|110124|29
1721778140000|2024-07-23 23:42:20|110298.5|110125.6|110297|110125.1|110299|110127.5|110296|110123.5|33
1721778150000|2024-07-23 23:42:30|110297.4|110126.1|110289.2|110129.9|110298.5|110129.9|110289.2|110123.6|27
1721778160000|2024-07-23 23:42:40|110289.1|110130|110290.6|110126.1|110292.9|110130.4|110284.1|110126.1|48
1721778170000|2024-07-23 23:42:50|110290.7|110125.7|110289.7|110127.2|110293.2|110130.7|110280.2|110125.4|19
1721778180000|2024-07-23 23:43:00|110288.9|110127.9|110296.6|110123.2|110297.2|110127.9|110288.9|110122.4|23
1721778190000|2024-07-23 23:43:10|110296.9|110122.6|110297.6|110124.8|110298.1|110125.1|110294.9|110122.1|32
1721778200000|2024-07-23 23:43:20|110297.4|110124.5|110292.8|110123.2|110297.9|110124.6|110292.8|110120.5|41
1721778210000|2024-07-23 23:43:30|110292.5|110123.5|110287.5|110127.4|110292.5|110128.5|110282.6|110123.5|34
1721778220000|2024-07-23 23:43:40|110286.7|110126.8|110286.5|110128.2|110290.7|110129.7|110284.2|110123.4|32
1721778230000|2024-07-23 23:43:50|110285.6|110129.7|110296.8|110123|110298.9|110130.8|110279.9|110122.1|33
1721778240000|2024-07-23 23:44:00|110298.8|110123.8|110296.7|110125.4|110298.9|110126|110294.7|110120.7|29
1721778250000|2024-07-23 23:44:10|110295.1|110125.3|110300|110123.9|110303.4|110130.9|110293.3|110120.1|37
1721778260000|2024-07-23 23:44:20|110291.7|110119.8|110288.2|110129.5|110302|110135.9|110279.2|110119.8|34
1721778270000|2024-07-23 23:44:30|110289.3|110129|110278.7|110125.9|110289.9|110130|110271.1|110125.1|19
1721778280000|2024-07-23 23:44:40|110278|110126.2|110278|110126|110278|110126.6|110278|110126|8
1721778290000|2024-07-23 23:44:50|110288|110125.8|110297.4|110126.6|110297.9|110127.3|110288|110121.6|22
1721778300000|2024-07-23 23:45:00|110297.8|110126.2|110296|110121.6|110298.4|110127.1|110296|110121.6|15
1721778310000|2024-07-23 23:45:10|110295.2|110122.5|110294.5|110126|110297.6|110126|110294.1|110121.1|19
1721778320000|2024-07-23 23:45:20|110294.2|110125.1|110292.9|110130.7|110294.8|110133.5|110286.3|110124.6|31
1721778330000|2024-07-23 23:45:30|110293|110130.8|110290.3|110129.6|110293.2|110133.1|110289.1|110129.4|37
1721778340000|2024-07-23 23:45:40|110289.2|110131|110298.5|110126.7|110298.5|110132.8|110286.7|110124.8|22
1721778350000|2024-07-23 23:45:50|110298|110127.6|110298.1|110125.1|110298.9|110128.2|110296.5|110125|16
1721778360000|2024-07-23 23:46:00|110298.2|110126.4|110295.7|110126|110298.6|110127.6|110295.4|110124.2|44
1721778370000|2024-07-23 23:46:10|110295.3|110126.3|110292.8|110129.1|110302.8|110129.8|110286|110121.2|14
1721778380000|2024-07-23 23:46:20|110293|110129|110294|110129.8|110295.8|110132.3|110288.5|110126.5|38
1721778390000|2024-07-23 23:46:30|110292.7|110132.1|110293.8|110132.6|110294.9|110134.7|110290.3|110128.6|41
1721778400000|2024-07-23 23:46:40|110293.4|110133.2|110289.2|110147|110303|110149.6|110282.7|110127.6|32
1721778410000|2024-07-23 23:46:50|110290.1|110140.9|110288.9|110146.3|110290.4|110146.7|110286.1|110139.8|34
1721778420000|2024-07-23 23:47:00|110287.2|110148.9|110287.6|110140.4|110295.2|110152.3|110278.9|110140|51
1721778430000|2024-07-23 23:47:10|110286.7|110141.3|110239.8|110189.8|110293.6|110192.9|110236.1|110139.8|33
1721778440000|2024-07-23 23:47:20|110236|110186|110274.8|110148.1|110283.6|110191.6|110230.4|110146.2|41
1721778450000|2024-07-23 23:47:30|110275.5|110148.5|110285.9|110140.5|110288.2|110189.5|110238.8|110139.6|35
1721778460000|2024-07-23 23:47:40|110284.6|110140.2|110294.9|110127.9|110297.9|110148.8|110283.9|110127.3|46
1721778470000|2024-07-23 23:47:50|110294.3|110127.7|110293.4|110135.5|110297.7|110136.4|110290.3|110126.1|51
1721778480000|2024-07-23 23:48:00|110295.5|110129.4|110271.7|110144.7|110298.7|110147.3|110271.7|110124.4|59
1721778490000|2024-07-23 23:48:10|110282.5|110145.6|110235.8|110185.8|110291.6|110189|110232.3|110131.6|55
1721778500000|2024-07-23 23:48:20|110236.9|110186.9|110239.9|110189.9|110242.1|110192.1|110234.6|110184.6|34
1721778510000|2024-07-23 23:48:30|110240|110190|110239.4|110189.4|110240.4|110190.4|110237.1|110187.1|19
1721778520000|2024-07-23 23:48:40|110239.7|110189.7|110239.2|110189.2|110239.7|110189.7|110239.1|110189.1|3
1721778530000|2024-07-23 23:48:50|110238.3|110188.3|110239.6|110189.6|110239.6|110189.6|110238.3|110188.3|9
1721778540000|2024-07-23 23:49:00|110238.7|110188.7|110239.8|110189.8|110239.8|110189.8|110238.4|110188.4|10
1721778550000|2024-07-23 23:49:10|110239.9|110189.9|110240.3|110190.3|110240.3|110190.3|110239.8|110189.8|7
1721778560000|2024-07-23 23:49:20|110240.4|110190.4|110240.1|110190.1|110240.5|110190.5|110240.1|110190.1|7
1721778570000|2024-07-23 23:49:30|110240.2|110190.2|110240.1|110190.1|110240.2|110190.2|110240.1|110190.1|2
1721778580000|2024-07-23 23:49:40|110240.2|110190.2|110239.9|110189.9|110240.2|110190.2|110239.9|110189.9|5
1721778590000|2024-07-23 23:49:50|110240|110190|110240.7|110190.7|110240.7|110190.7|110238.7|110188.7|7
1721778600000|2024-07-23 23:50:00|110240.5|110190.5|110200.2|110150.2|110254.9|110190.7|110197.4|110112|34
1721778610000|2024-07-23 23:50:10|110199.9|110149.9|110200|110150|110202.6|110152.6|110198.3|110148.3|24
1721778620000|2024-07-23 23:50:20|110199.4|110149.4|110202.2|110152.2|110202.2|110152.2|110197.1|110147.1|29
1721778630000|2024-07-23 23:50:30|110201.5|110151.5|110201.5|110151.5|110203.6|110153.6|110199.5|110149.5|31
1721778640000|2024-07-23 23:50:40|110201|110151|110202.7|110152.7|110203.8|110153.8|110200.1|110150.1|14
1721778650000|2024-07-23 23:50:50|110201.5|110151.5|110204.8|110154.8|110204.8|110154.8|110201.5|110151.5|14
1721778660000|2024-07-23 23:51:00|110204.7|110154.7|110207.3|110157.3|110207.7|110157.7|110204.7|110154.7|12
1721778670000|2024-07-23 23:51:10|110207.4|110157.4|110207.9|110157.9|110207.9|110157.9|110207.1|110157.1|6
1721778680000|2024-07-23 23:51:20|110208|110158|110201|110151|110208|110158|110201|110151|3
1721778690000|2024-07-23 23:51:30|110201.1|110151.1|110206.6|110156.6|110206.6|110156.6|110201.1|110151.1|6
1721778700000|2024-07-23 23:51:40|110206.5|110156.5|110204.8|110154.8|110206.5|110156.5|110204.8|110154.8|8
1721778710000|2024-07-23 23:51:50|110204.7|110154.7|110204.6|110154.6|110204.8|110154.8|110204|110154|8
1721778720000|2024-07-23 23:52:00|110204.7|110154.7|110205.7|110155.7|110205.8|110155.8|110204.7|110154.7|12
1721778730000|2024-07-23 23:52:10|110205.4|110155.4|110208.3|110158.3|110208.3|110158.3|110205|110155|12
1721778740000|2024-07-23 23:52:20|110208.4|110158.4|110203.9|110153.9|110208.4|110158.4|110203.9|110153.9|8
1721778750000|2024-07-23 23:52:30|110203|110153|110203|110153|110203.6|110153.6|110203|110153|8
1721778760000|2024-07-23 23:52:40|110202.9|110152.9|110205.6|110155.6|110205.7|110155.7|110202.9|110152.9|4
1721778770000|2024-07-23 23:52:50|110205.9|110155.9|110206.9|110156.9|110207.5|110157.5|110205.9|110155.9|9
1721778780000|2024-07-23 23:53:00|110207|110157|110208.2|110158.2|110208.4|110158.4|110207|110157|9
1721778790000|2024-07-23 23:53:10|110208.1|110158.1|110207.9|110157.9|110210.6|110160.6|110207.9|110157.9|12
1721778800000|2024-07-23 23:53:20|110208|110158|110207.2|110157.2|110208|110158|110207.1|110157.1|7
1721778810000|2024-07-23 23:53:30|110207.6|110157.6|110204.2|110154.2|110207.6|110157.6|110203.9|110153.9|7
1721778820000|2024-07-23 23:53:40|110204.3|110154.3|110207.2|110157.2|110207.7|110157.7|110204.3|110154.3|14
1721778830000|2024-07-23 23:53:50|110207.1|110157.1|110207.9|110157.9|110208.1|110158.1|110206.6|110156.6|14
1721778840000|2024-07-23 23:54:00|110208.2|110158.2|110212.5|110162.5|110212.5|110162.5|110208.2|110158.2|13
1721778850000|2024-07-23 23:54:10|110212.4|110162.4|110207.6|110157.6|110212.4|110162.4|110207.6|110157.6|6
1721778860000|2024-07-23 23:54:20|110207.7|110157.7|110210.7|110160.7|110210.7|110160.7|110207.7|110157.7|5
1721778870000|2024-07-23 23:54:30|110210.8|110160.8|110216.6|110166.6|110216.7|110166.7|110210.8|110160.8|8
1721778880000|2024-07-23 23:54:40|110216.7|110166.7|110217.3|110167.3|110217.3|110167.3|110213.6|110163.6|4
1721778890000|2024-07-23 23:54:50|110218.2|110168.2|110218.5|110168.5|110218.5|110168.5|110218.2|110168.2|3
1721778900000|2024-07-23 23:55:00|110218.4|110168.4|110218.3|110168.3|110218.4|110168.4|110218.2|110168.2|4
1721778910000|2024-07-23 23:55:10|110219.4|110169.4|110220.9|110170.9|110223|110173|110219.4|110169.4|7
1721778920000|2024-07-23 23:55:20|110221.3|110171.3|110227.6|110177.6|110227.6|110177.6|110221.3|110171.3|4
1721778930000|2024-07-23 23:55:30|110227.7|110177.7|110236.7|110186.7|110236.7|110186.7|110227.6|110177.6|13
1721778940000|2024-07-23 23:55:40|110236.8|110186.8|110233.6|110183.6|110236.8|110186.8|110233.6|110183.6|6
1721778950000|2024-07-23 23:55:50|110233.7|110183.7|110235.9|110185.9|110236|110186|110233.7|110183.7|10
1721778960000|2024-07-23 23:56:00|110235.8|110185.8|110235.4|110185.4|110235.8|110185.8|110235.4|110185.4|4
1721778970000|2024-07-23 23:56:10|110235.5|110185.5|110239.9|110189.9|110240.3|110190.3|110235.3|110185.3|9
1721778980000|2024-07-23 23:56:20|110240.3|110190.3|110242|110192|110242.2|110192.2|110240.3|110190.3|8
1721778990000|2024-07-23 23:56:30|110242.1|110192.1|110247.1|110197.1|110247.1|110197.1|110242.1|110192.1|8
1721779000000|2024-07-23 23:56:40|110247.2|110197.2|110246.5|110196.5|110247.2|110197.2|110246.5|110196.5|3
1721779010000|2024-07-23 23:56:50|110246.6|110196.6|110246.3|110196.3|110246.6|110196.6|110246.3|110196.3|7
1721779020000|2024-07-23 23:57:00|110246.5|110196.5|110246.9|110196.9|110246.9|110196.9|110246.3|110196.3|4
1721779030000|2024-07-23 23:57:10|110247|110197|110247|110197|110247|110197|110246.9|110196.9|5
1721779050000|2024-07-23 23:57:30|110246.1|110196.1|110246.5|110196.5|110246.5|110196.5|110246.1|110196.1|4
1721779060000|2024-07-23 23:57:40|110246.4|110196.4|110252|110202|110252.5|110202.5|110246.4|110196.4|9
1721779070000|2024-07-23 23:57:50|110251.8|110201.8|110251.7|110201.7|110251.8|110201.8|110251.7|110201.7|2
1721779080000|2024-07-23 23:58:00|110251.9|110201.9|110251.9|110201.9|110251.9|110201.9|110251.9|110201.9|1
1721779090000|2024-07-23 23:58:10|110254.7|110204.7|110254.7|110204.7|110255.4|110205.4|110254.6|110204.6|7
1721779100000|2024-07-23 23:58:20|110254.6|110204.6|110254.7|110204.7|110254.7|110204.7|110254.6|110204.6|2
1721779110000|2024-07-23 23:58:30|110254.6|110204.6|110254.6|110204.6|110254.6|110204.6|110254.6|110204.6|1
1721779120000|2024-07-23 23:58:40|110255|110205|110257.1|110207.1|110257.2|110207.2|110255|110205|5
1721779130000|2024-07-23 23:58:50|110257.2|110207.2|110257.2|110207.2|110257.2|110207.2|110257.2|110207.2|1
1721779140000|2024-07-23 23:59:00|110257.4|110207.4|110256.4|110206.4|110257.5|110207.5|110256.4|110206.4|5
1721779150000|2024-07-23 23:59:10|110256.5|110206.5|110257.6|110207.6|110257.6|110207.6|110256.5|110206.5|4
1721779160000|2024-07-23 23:59:20|110257.7|110207.7|110257.7|110207.7|110257.7|110207.7|110257.7|110207.7|1
1721779170000|2024-07-23 23:59:30|110257.5|110207.5|110258.2|110208.2|110258.5|110208.5|110257.5|110207.5|3
1721779180000|2024-07-23 23:59:40|110258.4|110208.4|110248.6|110198.6|110258.4|110208.4|110248.6|110198.6|12
1721779190000|2024-07-23 23:59:50|110251.1|110201.1|110247.1|110197.1|110251.1|110201.1|110247.1|110197.1|5
1721779200000|2024-07-24 00:00:00|110247.7|110197.7|110246.2|110196.2|110249.2|110199.2|110245.9|110195.9|17
1721779210000|2024-07-24 00:00:10|110246.1|110196.1|110243.4|110193.4|110246.1|110196.1|110243.4|110193.4|8
1721779220000|2024-07-24 00:00:20|110243.1|110193.1|110245.1|110195.1|110246|110196|110243|110193|6
1721779230000|2024-07-24 00:00:30|110242.9|110192.9|110243.6|110193.6|110244.9|110194.9|110242|110192|14
1721779240000|2024-07-24 00:00:40|110243.7|110193.7|110244.4|110194.4|110244.4|110194.4|110243.6|110193.6|8
1721779250000|2024-07-24 00:00:50|110244.5|110194.5|110244.8|110194.8|110244.8|110194.8|110241.6|110191.6|15
1721779260000|2024-07-24 00:01:00|110245|110195|110244.8|110194.8|110245.5|110195.5|110244.8|110194.8|12
1721779270000|2024-07-24 00:01:10|110247.2|110197.2|110253|110203|110253.2|110203.2|110244.8|110194.8|22
1721779280000|2024-07-24 00:01:20|110249|110199|110249.6|110199.6|110252.2|110202.2|110248.9|110198.9|15
1721779290000|2024-07-24 00:01:30|110249.1|110199.1|110250.1|110200.1|110253.6|110203.6|110247.8|110197.8|19
1721779300000|2024-07-24 00:01:40|110249.9|110199.9|110250.2|110200.2|110253.6|110203.6|110248|110198|19
1721779310000|2024-07-24 00:01:50|110250|110200|110249.3|110199.3|110250.1|110200.1|110249.2|110199.2|10
1721779320000|2024-07-24 00:02:00|110249.4|110199.4|110245.7|110195.7|110249.4|110199.4|110245.7|110195.7|14
1721779330000|2024-07-24 00:02:10|110245.6|110195.6|110244.5|110194.5|110245.9|110195.9|110238.2|110188.2|20
1721779340000|2024-07-24 00:02:20|110244.4|110194.4|110244.9|110194.9|110244.9|110194.9|110244.4|110194.4|7
1721779350000|2024-07-24 00:02:30|110244.7|110194.7|110242.2|110192.2|110245.1|110195.1|110242.2|110192.2|12
1721779360000|2024-07-24 00:02:40|110242|110192|110241.4|110191.4|110242|110192|110241.3|110191.3|5
1721779370000|2024-07-24 00:02:50|110241.5|110191.5|110241.3|110191.3|110241.9|110191.9|110241.3|110191.3|7
1721779380000|2024-07-24 00:03:00|110241.5|110191.5|110231|110181|110242.5|110192.5|110231|110181|30
1721779390000|2024-07-24 00:03:10|110231.1|110181.1|110234.2|110184.2|110234.6|110184.6|110230.7|110180.7|18
1721779400000|2024-07-24 00:03:20|110235.4|110185.4|110231.1|110181.1|110235.4|110185.4|110228.2|110178.2|18
1721779410000|2024-07-24 00:03:30|110230.5|110180.5|110234.6|110184.6|110234.6|110184.6|110229.5|110179.5|21
1721779420000|2024-07-24 00:03:40|110234.8|110184.8|110235.4|110185.4|110235.4|110185.4|110230.5|110180.5|12
1721779430000|2024-07-24 00:03:50|110233.8|110183.8|110229.6|110179.6|110278|110191|110214.4|110131.1|53
1721779440000|2024-07-24 00:04:00|110229|110179|110223|110173|110232|110182|110223|110173|22
1721779450000|2024-07-24 00:04:10|110222.1|110172.1|110213.7|110163.7|110222.1|110172.1|110212|110162|27
1721779460000|2024-07-24 00:04:20|110213.6|110163.6|110212.8|110162.8|110216.7|110166.7|110211.6|110161.6|29
1721779470000|2024-07-24 00:04:30|110213.3|110163.3|110213.6|110163.6|110252.1|110165.1|110198.7|110115.1|31
1721779480000|2024-07-24 00:04:40|110213.7|110163.7|110212.9|110162.9|110215.2|110165.2|110199.9|110149.9|29
1721779490000|2024-07-24 00:04:50|110213|110163|110222.8|110172.8|110224|110174|110213|110163|24
1721779500000|2024-07-24 00:05:00|110222.7|110172.7|110226.6|110176.6|110228.4|110178.4|110222.7|110172.7|21
1721779510000|2024-07-24 00:05:10|110227.2|110177.2|110234.1|110184.1|110234.2|110184.2|110227.2|110177.2|21
1721779520000|2024-07-24 00:05:20|110234.3|110184.3|110237.4|110187.4|110238.5|110188.5|110234.1|110184.1|21
1721779530000|2024-07-24 00:05:30|110237.9|110187.9|110234.1|110184.1|110240.2|110190.2|110231.2|110181.2|14
1721779540000|2024-07-24 00:05:40|110237.2|110187.2|110226.9|110176.9|110237.2|110187.2|110225.4|110175.4|34
1721779550000|2024-07-24 00:05:50|110227.4|110177.4|110224.7|110174.7|110228.3|110178.3|110219.3|110169.3|9
1721779560000|2024-07-24 00:06:00|110225.2|110175.2|110227.4|110177.4|110227.4|110177.4|110224.7|110174.7|18
1721779570000|2024-07-24 00:06:10|110227.9|110177.9|110268.7|110135.1|110268.7|110178.3|110224.9|110131.2|25
1721779580000|2024-07-24 00:06:20|110227.3|110177.3|110232.6|110182.6|110232.6|110182.6|110224.5|110174.5|35
1721779590000|2024-07-24 00:06:30|110233.4|110183.4|110234.7|110184.7|110234.8|110184.8|110233.3|110183.3|9
1721779600000|2024-07-24 00:06:40|110234.8|110184.8|110234.3|110184.3|110238|110188|110226.3|110176.3|29
1721779610000|2024-07-24 00:06:50|110235.2|110185.2|110235.8|110185.8|110235.8|110185.8|110233.3|110183.3|14
1721779620000|2024-07-24 00:07:00|110235.9|110185.9|110237.4|110187.4|110237.4|110187.4|110235.7|110185.7|9
1721779630000|2024-07-24 00:07:10|110237.5|110187.5|110238.8|110188.8|110238.9|110188.9|110237.3|110187.3|4
1721779640000|2024-07-24 00:07:20|110238.6|110188.6|110238.8|110188.8|110239.3|110189.3|110238.6|110188.6|5
1721779650000|2024-07-24 00:07:30|110238.9|110188.9|110238|110188|110238.9|110188.9|110238|110188|6
1721779660000|2024-07-24 00:07:40|110238.1|110188.1|110236.4|110186.4|110238.8|110188.8|110234.2|110184.2|10
1721779670000|2024-07-24 00:07:50|110237.3|110187.3|110239.4|110189.4|110284.8|110191.7|110226.7|110141.4|28
1721779680000|2024-07-24 00:08:00|110239.5|110189.5|110239.4|110189.4|110239.5|110189.5|110239|110189|7
1721779690000|2024-07-24 00:08:10|110239.1|110189.1|110237.4|110187.4|110239.1|110189.1|110236|110186|40
1721779700000|2024-07-24 00:08:20|110237.5|110187.5|110238.6|110188.6|110238.9|110188.9|110237.5|110187.5|8
1721779710000|2024-07-24 00:08:30|110238.8|110188.8|110238.1|110188.1|110245.3|110195.3|110232.5|110182.5|30
1721779720000|2024-07-24 00:08:40|110238.2|110188.2|110238.4|110188.4|110240.8|110190.8|110238.2|110188.2|8
1721779730000|2024-07-24 00:08:50|110238.3|110188.3|110238.2|110188.2|110241.4|110191.4|110235.5|110185.5|12
1721779740000|2024-07-24 00:09:00|110238.6|110188.6|110238.4|110188.4|110239.2|110189.2|110236.9|110186.9|11
1721779750000|2024-07-24 00:09:10|110238.5|110188.5|110241.2|110191.2|110241.5|110191.5|110238.1|110188.1|19
1721779760000|2024-07-24 00:09:20|110238|110188|110241.7|110191.7|110244.3|110194.3|110238|110188|26
1721779770000|2024-07-24 00:09:30|110241.5|110191.5|110241.6|110191.6|110241.8|110191.8|110239.9|110189.9|19
1721779780000|2024-07-24 00:09:40|110241.7|110191.7|110242.8|110192.8|110242.8|110192.8|110241.7|110191.7|9
1721779790000|2024-07-24 00:09:50|110243.3|110193.3|110242.5|110192.5|110246.7|110196.7|110238.6|110188.6|17
1721779800000|2024-07-24 00:10:00|110242.3|110192.3|110240.4|110190.4|110243.4|110193.4|110239.9|110189.9|16
1721779810000|2024-07-24 00:10:10|110243.6|110193.6|110243.1|110193.1|110244.4|110194.4|110240.8|110190.8|16
1721779820000|2024-07-24 00:10:20|110243|110193|110239.1|110189.1|110245.1|110195.1|110235.9|110185.9|30
1721779830000|2024-07-24 00:10:30|110241|110191|110240.4|110190.4|110245.2|110195.2|110239|110189|29
1721779840000|2024-07-24 00:10:40|110240.5|110190.5|110244.9|110194.9|110245|110195|110240.5|110190.5|21
1721779850000|2024-07-24 00:10:50|110244.6|110194.6|110243.6|110193.6|110244.6|110194.6|110241.4|110191.4|16
1721779860000|2024-07-24 00:11:00|110243.5|110193.5|110243.5|110193.5|110244.4|110194.4|110243.4|110193.4|14
1721779870000|2024-07-24 00:11:10|110243.4|110193.4|110244.2|110194.2|110244.2|110194.2|110243.3|110193.3|9
1721779880000|2024-07-24 00:11:20|110243.8|110193.8|110244.5|110194.5|110244.5|110194.5|110243.5|110193.5|9
1721779890000|2024-07-24 00:11:30|110244.6|110194.6|110243.7|110193.7|110244.6|110194.6|110243.7|110193.7|11
1721779900000|2024-07-24 00:11:40|110243.9|110193.9|110243.7|110193.7|110244|110194|110243.7|110193.7|6
1721779910000|2024-07-24 00:11:50|110243.9|110193.9|110243|110193|110244.1|110194.1|110243|110193|8
1721779920000|2024-07-24 00:12:00|110242.7|110192.7|110243.9|110193.9|110244|110194|110242.4|110192.4|8
1721779930000|2024-07-24 00:12:10|110244.1|110194.1|110243.6|110193.6|110244.1|110194.1|110243.6|110193.6|3
1721779940000|2024-07-24 00:12:20|110243.8|110193.8|110244.3|110194.3|110244.4|110194.4|110243.8|110193.8|5
1721779950000|2024-07-24 00:12:30|110244.2|110194.2|110243.4|110193.4|110244.2|110194.2|110243.4|110193.4|5
1721779960000|2024-07-24 00:12:40|110243.6|110193.6|110243.4|110193.4|110244|110194|110243.3|110193.3|7
1721779970000|2024-07-24 00:12:50|110243.5|110193.5|110243|110193|110243.5|110193.5|110242.9|110192.9|8
1721779980000|2024-07-24 00:13:00|110242.9|110192.9|110242.4|110192.4|110242.9|110192.9|110242.2|110192.2|11
1721779990000|2024-07-24 00:13:10|110242.3|110192.3|110245.7|110195.7|110245.7|110195.7|110242.3|110192.3|5
1721780000000|2024-07-24 00:13:20|110245.8|110195.8|110245.7|110195.7|110245.8|110195.8|110245.6|110195.6|4
1721780010000|2024-07-24 00:13:30|110245.9|110195.9|110241.2|110191.2|110246|110196|110239.7|110189.7|17
1721780020000|2024-07-24 00:13:40|110241.1|110191.1|110244.3|110194.3|110244.8|110194.8|110235.5|110185.5|23
1721780030000|2024-07-24 00:13:50|110235.6|110185.6|110245.2|110195.2|110245.2|110195.2|110235.6|110185.6|15
1721780040000|2024-07-24 00:14:00|110245.4|110195.4|110237.4|110187.4|110245.4|110195.4|110237.2|110187.2|17
1721780050000|2024-07-24 00:14:10|110237.3|110187.3|110242.9|110192.9|110242.9|110192.9|110237.3|110187.3|12
1721780060000|2024-07-24 00:14:20|110239.2|110189.2|110244.8|110194.8|110247.9|110197.9|110239.2|110189.2|17
1721780070000|2024-07-24 00:14:30|110245|110195|110248.7|110198.7|110248.7|110198.7|110241|110191|18
1721780080000|2024-07-24 00:14:40|110248.6|110198.6|110244.8|110194.8|110248.7|110198.7|110241.9|110191.9|11
1721780090000|2024-07-24 00:14:50|110241.4|110191.4|110245.9|110195.9|110249.7|110199.7|110241.4|110191.4|35
1721780100000|2024-07-24 00:15:00|110248.1|110198.1|110242.1|110192.1|110249.5|110199.5|110242.1|110192.1|19
1721780110000|2024-07-24 00:15:10|110242.3|110192.3|110244.1|110194.1|110245|110195|110237.8|110187.8|23
1721780120000|2024-07-24 00:15:20|110244.7|110194.7|110241.8|110191.8|110245|110195|110237.9|110187.9|17
1721780130000|2024-07-24 00:15:30|110241.7|110191.7|110241.8|110191.8|110241.8|110191.8|110241.2|110191.2|6
1721780140000|2024-07-24 00:15:40|110241.9|110191.9|110242.5|110192.5|110242.5|110192.5|110241.8|110191.8|6
1721780150000|2024-07-24 00:15:50|110242.6|110192.6|110242.8|110192.8|110243.1|110193.1|110242.6|110192.6|8
1721780160000|2024-07-24 00:16:00|110243.4|110193.4|110243.7|110193.7|110243.7|110193.7|110243.2|110193.2|7
1721780170000|2024-07-24 00:16:10|110243.9|110193.9|110243|110193|110244.9|110194.9|110243|110193|11
1721780180000|2024-07-24 00:16:20|110243.1|110193.1|110243.5|110193.5|110244.2|110194.2|110243.1|110193.1|8
1721780190000|2024-07-24 00:16:30|110243.3|110193.3|110243.5|110193.5|110243.5|110193.5|110243.1|110193.1|6
1721780200000|2024-07-24 00:16:40|110243.4|110193.4|110244.4|110194.4|110245.7|110195.7|110243.4|110193.4|16
1721780210000|2024-07-24 00:16:50|110245.4|110195.4|110243.8|110193.8|110245.4|110195.4|110243.7|110193.7|11
1721780220000|2024-07-24 00:17:00|110243.9|110193.9|110243.9|110193.9|110244|110194|110242.9|110192.9|8
1721780230000|2024-07-24 00:17:10|110244|110194|110243.9|110193.9|110244|110194|110243.9|110193.9|2
1721780240000|2024-07-24 00:17:20|110244|110194|110251.1|110201.1|110251.1|110201.1|110244|110194|14
1721780250000|2024-07-24 00:17:30|110248|110198|110248.8|110198.8|110251.1|110201.1|110248|110198|11
1721780260000|2024-07-24 00:17:40|110248.7|110198.7|110249|110199|110249.7|110199.7|110248.7|110198.7|8
1721780270000|2024-07-24 00:17:50|110248.9|110198.9|110249.6|110199.6|110249.6|110199.6|110248.9|110198.9|5
1721780280000|2024-07-24 00:18:00|110249.1|110199.1|110248.5|110198.5|110251.3|110201.3|110248.5|110198.5|8
1721780290000|2024-07-24 00:18:10|110248.6|110198.6|110245|110195|110248.6|110198.6|110240.2|110190.2|18
1721780300000|2024-07-24 00:18:20|110245.8|110195.8|110245.6|110195.6|110246|110196|110243|110193|7
1721780310000|2024-07-24 00:18:30|110245.7|110195.7|110251.9|110201.9|110251.9|110201.9|110245.7|110195.7|6
1721780320000|2024-07-24 00:18:40|110248.1|110198.1|110248.9|110198.9|110248.9|110198.9|110248|110198|6
1721780330000|2024-07-24 00:18:50|110248.2|110198.2|110243.4|110193.4|110248.2|110198.2|110241.7|110191.7|15
1721780340000|2024-07-24 00:19:00|110242.8|110192.8|110244.1|110194.1|110248.1|110198.1|110242.8|110192.8|20
1721780350000|2024-07-24 00:19:10|110244|110194|110243.9|110193.9|110244.4|110194.4|110243.9|110193.9|8
1721780360000|2024-07-24 00:19:20|110244.4|110194.4|110249.6|110199.6|110250.1|110200.1|110240.9|110190.9|21
1721780370000|2024-07-24 00:19:30|110249.5|110199.5|110249.3|110199.3|110251.7|110201.7|110245.5|110195.5|27
1721780380000|2024-07-24 00:19:40|110249.2|110199.2|110245.5|110195.5|110249.2|110199.2|110242.3|110192.3|27
1721780390000|2024-07-24 00:19:50|110247.7|110197.7|110248.2|110198.2|110252.7|110202.7|110246.2|110196.2|26
1721780400000|2024-07-24 00:20:00|110248.3|110198.3|110244.3|110194.3|110248.8|110198.8|110244.2|110194.2|13
1721780410000|2024-07-24 00:20:10|110244.4|110194.4|110248|110198|110248|110198|110239.6|110189.6|15
1721780420000|2024-07-24 00:20:20|110247.9|110197.9|110244.8|110194.8|110247.9|110197.9|110243.9|110193.9|10
1721780430000|2024-07-24 00:20:30|110244.7|110194.7|110244.7|110194.7|110244.8|110194.8|110244.7|110194.7|3
1721780440000|2024-07-24 00:20:40|110244.8|110194.8|110246.1|110196.1|110246.1|110196.1|110244.8|110194.8|8
1721780450000|2024-07-24 00:20:50|110245.9|110195.9|110245.6|110195.6|110245.9|110195.9|110242.2|110192.2|14
1721780460000|2024-07-24 00:21:00|110245.5|110195.5|110246.1|110196.1|110246.2|110196.2|110245.5|110195.5|11
1721780470000|2024-07-24 00:21:10|110246.2|110196.2|110248.8|110198.8|110248.8|110198.8|110245.2|110195.2|14
1721780480000|2024-07-24 00:21:20|110245.6|110195.6|110251.3|110201.3|110251.3|110201.3|110245.6|110195.6|16
1721780490000|2024-07-24 00:21:30|110251.1|110201.1|110251.3|110201.3|110251.5|110201.5|110250.8|110200.8|8
1721780500000|2024-07-24 00:21:40|110251.4|110201.4|110251.3|110201.3|110251.8|110201.8|110248.7|110198.7|27
1721780510000|2024-07-24 00:21:50|110253.7|110203.7|110256|110206|110288.7|110206.1|110250.3|110161.6|27
1721780520000|2024-07-24 00:22:00|110254.9|110204.9|110257.5|110207.5|110257.5|110207.5|110254.8|110204.8|11
1721780530000|2024-07-24 00:22:10|110257.6|110207.6|110261.9|110211.9|110262.9|110212.9|110257.6|110207.6|22
1721780540000|2024-07-24 00:22:20|110260.6|110210.6|110257.3|110207.3|110263.4|110213.4|110257.3|110207.3|16
1721780550000|2024-07-24 00:22:30|110256.8|110206.8|110257.4|110207.4|110257.5|110207.5|110256.7|110206.7|8
1721780560000|2024-07-24 00:22:40|110257.6|110207.6|110257.8|110207.8|110257.8|110207.8|110257.2|110207.2|8
1721780570000|2024-07-24 00:22:50|110257.7|110207.7|110259|110209|110259|110209|110257.7|110207.7|5
1721780580000|2024-07-24 00:23:00|110259.2|110209.2|110258.9|110208.9|110259.2|110209.2|110258.3|110208.3|5
1721780590000|2024-07-24 00:23:10|110255.3|110205.3|110254.2|110204.2|110298.1|110210.7|110241.8|110160.7|40
1721780600000|2024-07-24 00:23:20|110255|110205|110256.4|110206.4|110298.1|110216.1|110249|110158.7|26
1721780610000|2024-07-24 00:23:30|110256.5|110206.5|110257.4|110207.4|110299.9|110209.4|110254.5|110159.2|27
1721780620000|2024-07-24 00:23:40|110259.4|110209.4|110257.5|110207.5|110259.5|110209.5|110256.1|110206.1|26
1721780630000|2024-07-24 00:23:50|110256.8|110206.8|110256.6|110206.6|110257.4|110207.4|110256.6|110206.6|10
1721780640000|2024-07-24 00:24:00|110256.7|110206.7|110254.9|110204.9|110260.5|110210.5|110252.8|110202.8|23
1721780650000|2024-07-24 00:24:10|110255.6|110205.6|110257.6|110207.6|110259.4|110209.4|110254.7|110204.7|33
1721780660000|2024-07-24 00:24:20|110257|110207|110255.9|110205.9|110258.3|110208.3|110255.8|110205.8|23
1721780670000|2024-07-24 00:24:30|110256.5|110206.5|110258.2|110208.2|110258.2|110208.2|110256.2|110206.2|10
1721780680000|2024-07-24 00:24:40|110258.1|110208.1|110252.3|110202.3|110258.9|110208.9|110251.9|110201.9|10
1721780690000|2024-07-24 00:24:50|110251.7|110201.7|110256.2|110206.2|110256.4|110206.4|110251.7|110201.7|16
1721780700000|2024-07-24 00:25:00|110255.5|110205.5|110260.2|110210.2|110260.4|110210.4|110255.5|110205.5|15
1721780710000|2024-07-24 00:25:10|110259.3|110209.3|110257.7|110207.7|110260|110210|110255.5|110205.5|14
1721780720000|2024-07-24 00:25:20|110257.9|110207.9|110255.3|110205.3|110261.3|110211.3|110251.5|110201.5|17
1721780730000|2024-07-24 00:25:30|110255.2|110205.2|110257.4|110207.4|110258|110208|110255.2|110205.2|11
1721780740000|2024-07-24 00:25:40|110257.6|110207.6|110255.4|110205.4|110259.6|110209.6|110254.2|110204.2|18
1721780750000|2024-07-24 00:25:50|110255.5|110205.5|110257.5|110207.5|110260.7|110210.7|110250|110200|17
1721780760000|2024-07-24 00:26:00|110255.4|110205.4|110257.9|110207.9|110265|110215|110255.2|110205.2|19
1721780770000|2024-07-24 00:26:10|110258|110208|110256.7|110206.7|110259.7|110209.7|110250.4|110200.4|18
1721780780000|2024-07-24 00:26:20|110257.4|110207.4|110261.3|110211.3|110261.9|110211.9|110257.4|110207.4|14
1721780790000|2024-07-24 00:26:30|110261.2|110211.2|110263.1|110213.1|110268.2|110218.2|110260.6|110210.6|30
1721780800000|2024-07-24 00:26:40|110263.8|110213.8|110264.1|110214.1|110264.1|110214.1|110263.8|110213.8|5
1721780810000|2024-07-24 00:26:50|110264|110214|110263.6|110213.6|110268.2|110218.2|110263.2|110213.2|11
1721780820000|2024-07-24 00:27:00|110263.5|110213.5|110263|110213|110263.6|110213.6|110262.7|110212.7|19
1721780830000|2024-07-24 00:27:10|110262.2|110212.2|110269.1|110219.1|110269.1|110219.1|110262.2|110212.2|14
1721780840000|2024-07-24 00:27:20|110263.4|110213.4|110262.4|110212.4|110263.4|110213.4|110262.3|110212.3|12
1721780850000|2024-07-24 00:27:30|110263.4|110213.4|110258.4|110208.4|110265.4|110215.4|110258.4|110208.4|13
1721780860000|2024-07-24 00:27:40|110262.7|110212.7|110257|110207|110298.2|110212.7|110252.8|110169.4|20
1721780870000|2024-07-24 00:27:50|110255.7|110205.7|110259|110209|110260.2|110210.2|110255.5|110205.5|27
1721780880000|2024-07-24 00:28:00|110258.9|110208.9|110258|110208|110259|110209|110257.6|110207.6|14
1721780890000|2024-07-24 00:28:10|110258.1|110208.1|110255.4|110205.4|110261.7|110211.7|110243.4|110193.4|26
1721780900000|2024-07-24 00:28:20|110255.3|110205.3|110254.8|110204.8|110255.5|110205.5|110253.3|110203.3|10
1721780910000|2024-07-24 00:28:30|110254.9|110204.9|110255|110205|110255.1|110205.1|110252.2|110202.2|13
1721780920000|2024-07-24 00:28:40|110255.2|110205.2|110255.1|110205.1|110255.2|110205.2|110255|110205|5
1721780930000|2024-07-24 00:28:50|110255|110205|110251.6|110201.6|110260|110210|110250.8|110200.8|15
1721780940000|2024-07-24 00:29:00|110250.7|110200.7|110253.8|110203.8|110253.8|110203.8|110250.7|110200.7|5
1721780950000|2024-07-24 00:29:10|110253.7|110203.7|110250.8|110200.8|110253.7|110203.7|110241.7|110191.7|30
1721780960000|2024-07-24 00:29:20|110250.7|110200.7|110250|110200|110252.8|110202.8|110247.8|110197.8|19
1721780970000|2024-07-24 00:29:30|110249|110199|110248.1|110198.1|110253.6|110203.6|110245.7|110195.7|14
1721780980000|2024-07-24 00:29:40|110248.2|110198.2|110248.7|110198.7|110248.7|110198.7|110248.2|110198.2|5
1721780990000|2024-07-24 00:29:50|110248.6|110198.6|110288.2|110155.8|110288.4|110200.4|110243.2|110154.6|22
1721781000000|2024-07-24 00:30:00|110248.4|110198.4|110288|110161.8|110292.1|110200.7|110244.3|110154.2|33
1721781010000|2024-07-24 00:30:10|110250|110200|110251.5|110201.5|110252.6|110202.6|110247.3|110197.3|25
1721781020000|2024-07-24 00:30:20|110247.1|110197.1|110248.3|110198.3|110251.7|110201.7|110243|110193|22
1721781030000|2024-07-24 00:30:30|110249.5|110199.5|110251.6|110201.6|110251.7|110201.7|110246|110196|29
1721781040000|2024-07-24 00:30:40|110251.9|110201.9|110258.9|110208.9|110258.9|110208.9|110251.3|110201.3|21
1721781050000|2024-07-24 00:30:50|110254.3|110204.3|110254.1|110204.1|110299.5|110212.6|110250|110161.8|33
1721781060000|2024-07-24 00:31:00|110254.3|110204.3|110262.3|110212.3|110262.3|110212.3|110254.3|110204.3|20
1721781070000|2024-07-24 00:31:10|110262.2|110212.2|110266.2|110216.2|110266.3|110216.3|110258|110208|12
1721781080000|2024-07-24 00:31:20|110266.4|110216.4|110260.4|110210.4|110266.4|110216.4|110257.2|110207.2|21
1721781090000|2024-07-24 00:31:30|110259.8|110209.8|110263.2|110213.2|110263.2|110213.2|110259.5|110209.5|22
1721781100000|2024-07-24 00:31:40|110263.1|110213.1|110262.4|110212.4|110264.4|110214.4|110259|110209|13
1721781110000|2024-07-24 00:31:50|110262.5|110212.5|110265.4|110215.4|110270.3|110220.3|110262.4|110212.4|16
1721781120000|2024-07-24 00:32:00|110265.2|110215.2|110263.7|110213.7|110270.1|110220.1|110263|110213|24
1721781130000|2024-07-24 00:32:10|110263.8|110213.8|110262.7|110212.7|110265.4|110215.4|110262.6|110212.6|15
1721781140000|2024-07-24 00:32:20|110261.8|110211.8|110265.6|110215.6|110268.1|110218.1|110261.8|110211.8|17
1721781150000|2024-07-24 00:32:30|110265.4|110215.4|110264.6|110214.6|110269.7|110219.7|110262.1|110212.1|24
1721781160000|2024-07-24 00:32:40|110264.5|110214.5|110262.5|110212.5|110266.6|110216.6|110261.5|110211.5|24
1721781170000|2024-07-24 00:32:50|110261.6|110211.6|110262.5|110212.5|110264.1|110214.1|110260.7|110210.7|46
1721781180000|2024-07-24 00:33:00|110262.6|110212.6|110263.3|110213.3|110267.3|110217.3|110259.3|110209.3|26
1721781190000|2024-07-24 00:33:10|110263.8|110213.8|110263.3|110213.3|110264.3|110214.3|110262.9|110212.9|12
1721781200000|2024-07-24 00:33:20|110266.6|110216.6|110258.7|110208.7|110266.6|110216.6|110258.7|110208.7|20
1721781210000|2024-07-24 00:33:30|110263.2|110213.2|110262.5|110212.5|110266|110216|110261.2|110211.2|24
1721781220000|2024-07-24 00:33:40|110262.8|110212.8|110261.8|110211.8|110264.2|110214.2|110261.2|110211.2|29
1721781230000|2024-07-24 00:33:50|110261.2|110211.2|110265.2|110215.2|110265.3|110215.3|110261.2|110211.2|16
1721781240000|2024-07-24 00:34:00|110265|110215|110267.8|110217.8|110268.7|110218.7|110265|110215|9
1721781250000|2024-07-24 00:34:10|110262.9|110212.9|110264.7|110214.7|110270.4|110220.4|110260.6|110210.6|39
1721781260000|2024-07-24 00:34:20|110265.1|110215.1|110265.8|110215.8|110270.8|110220.8|110264.2|110214.2|24
1721781270000|2024-07-24 00:34:30|110265|110215|110268|110218|110268.8|110218.8|110265|110215|25
1721781280000|2024-07-24 00:34:40|110268.3|110218.3|110270.1|110220.1|110270.1|110220.1|110263.1|110213.1|24
1721781290000|2024-07-24 00:34:50|110265.9|110215.9|110268.1|110218.1|110269.2|110219.2|110265.2|110215.2|32
1721781300000|2024-07-24 00:35:00|110269|110219|110269.2|110219.2|110269.8|110219.8|110267.8|110217.8|28
1721781310000|2024-07-24 00:35:10|110269.1|110219.1|110266.5|110216.5|110269.2|110219.2|110266.2|110216.2|14
1721781320000|2024-07-24 00:35:20|110266.4|110216.4|110265.1|110215.1|110267.1|110217.1|110264.1|110214.1|28
1721781330000|2024-07-24 00:35:30|110264.5|110214.5|110270|110220|110270|110220|110264.5|110214.5|31
1721781340000|2024-07-24 00:35:40|110269.4|110219.4|110270.1|110220.1|110270.5|110220.5|110268.9|110218.9|13
1721781350000|2024-07-24 00:35:50|110270|110220|110269.7|110219.7|110270.6|110220.6|110268.9|110218.9|20
1721781360000|2024-07-24 00:36:00|110269.8|110219.8|110270.2|110220.2|110271.5|110221.5|110269.2|110219.2|14
1721781370000|2024-07-24 00:36:10|110270.8|110220.8|110273.9|110223.9|110276.5|110226.5|110269.2|110219.2|19
1721781380000|2024-07-24 00:36:20|110273.2|110223.2|110267|110217|110277.4|110227.4|110267|110217|19
1721781390000|2024-07-24 00:36:30|110266.5|110216.5|110270.8|110220.8|110277.3|110227.3|110266.5|110216.5|28
1721781400000|2024-07-24 00:36:40|110271.6|110221.6|110272.5|110222.5|110272.7|110222.7|110271|110221|12
1721781410000|2024-07-24 00:36:50|110271.9|110221.9|110269.9|110219.9|110271.9|110221.9|110269.3|110219.3|17
1721781420000|2024-07-24 00:37:00|110269.2|110219.2|110274.2|110224.2|110274.3|110224.3|110268.1|110218.1|32
1721781430000|2024-07-24 00:37:10|110274.1|110224.1|110270.9|110220.9|110274.1|110224.1|110267.2|110217.2|10
1721781440000|2024-07-24 00:37:20|110271|110221|110270.6|110220.6|110274.3|110224.3|110268.3|110218.3|25
1721781450000|2024-07-24 00:37:30|110269.5|110219.5|110264.4|110214.4|110271.4|110221.4|110255.2|110205.2|16
1721781460000|2024-07-24 00:37:40|110264.5|110214.5|110260.8|110210.8|110264.6|110214.6|110260.8|110210.8|7
1721781470000|2024-07-24 00:37:50|110261.7|110211.7|110264.2|110214.2|110303.2|110215|110259.6|110172.6|23
1721781480000|2024-07-24 00:38:00|110264.1|110214.1|110261|110211|110264.2|110214.2|110260.5|110210.5|16
1721781490000|2024-07-24 00:38:10|110263.9|110213.9|110264.9|110214.9|110264.9|110214.9|110260.6|110210.6|33
1721781500000|2024-07-24 00:38:20|110264.8|110214.8|110260.9|110210.9|110264.8|110214.8|110260.9|110210.9|9
1721781510000|2024-07-24 00:38:30|110261.4|110211.4|110263.6|110213.6|110263.6|110213.6|110261.1|110211.1|12
1721781520000|2024-07-24 00:38:40|110264.5|110214.5|110261.7|110211.7|110264.5|110214.5|110261.5|110211.5|10
1721781530000|2024-07-24 00:38:50|110260.3|110210.3|110261.3|110211.3|110262.4|110212.4|110254.4|110204.4|12
1721781540000|2024-07-24 00:39:00|110261.4|110211.4|110257.7|110207.7|110262.3|110212.3|110257|110207|25
1721781550000|2024-07-24 00:39:10|110257.1|110207.1|110261.3|110211.3|110263.9|110213.9|110257.1|110207.1|22
1721781560000|2024-07-24 00:39:20|110261.2|110211.2|110262.8|110212.8|110262.8|110212.8|110261.2|110211.2|8
1721781570000|2024-07-24 00:39:30|110262.9|110212.9|110263.1|110213.1|110263.4|110213.4|110261.9|110211.9|13
1721781580000|2024-07-24 00:39:40|110263.9|110213.9|110266.5|110216.5|110266.5|110216.5|110260|110210|16
1721781590000|2024-07-24 00:39:50|110262.2|110212.2|110265|110215|110265.2|110215.2|110261.4|110211.4|11
1721781600000|2024-07-24 00:40:00|110265.1|110215.1|110264.6|110214.6|110265.5|110215.5|110260.1|110210.1|12
1721781610000|2024-07-24 00:40:10|110264.8|110214.8|110264.9|110214.9|110265.3|110215.3|110264.1|110214.1|8
1721781620000|2024-07-24 00:40:20|110265|110215|110264.6|110214.6|110269.4|110219.4|110260.9|110210.9|9
1721781630000|2024-07-24 00:40:30|110264.7|110214.7|110264.6|110214.6|110264.7|110214.7|110264.6|110214.6|2
1721781640000|2024-07-24 00:40:40|110264.7|110214.7|110264.5|110214.5|110264.7|110214.7|110264.5|110214.5|4
1721781650000|2024-07-24 00:40:50|110264.4|110214.4|110264.1|110214.1|110264.5|110214.5|110264.1|110214.1|5
1721781660000|2024-07-24 00:41:00|110262.8|110212.8|110258.2|110208.2|110262.8|110212.8|110256.4|110206.4|18
1721781670000|2024-07-24 00:41:10|110258.8|110208.8|110258.7|110208.7|110259|110209|110258.7|110208.7|7
1721781680000|2024-07-24 00:41:20|110259.2|110209.2|110258.9|110208.9|110259.2|110209.2|110258.8|110208.8|6
1721781690000|2024-07-24 00:41:30|110258.7|110208.7|110258|110208|110258.7|110208.7|110258|110208|5
1721781700000|2024-07-24 00:41:40|110257.9|110207.9|110258.9|110208.9|110258.9|110208.9|110257.9|110207.9|6
1721781710000|2024-07-24 00:41:50|110259|110209|110259.2|110209.2|110259.3|110209.3|110259|110209|5
1721781720000|2024-07-24 00:42:00|110259.3|110209.3|110259.4|110209.4|110259.4|110209.4|110259.3|110209.3|2
1721781730000|2024-07-24 00:42:10|110259.3|110209.3|110259.2|110209.2|110259.3|110209.3|110258.5|110208.5|10
1721781740000|2024-07-24 00:42:20|110259.1|110209.1|110259.1|110209.1|110259.5|110209.5|110259|110209|9
1721781750000|2024-07-24 00:42:30|110259|110209|110259|110209|110259.3|110209.3|110258.8|110208.8|9
1721781760000|2024-07-24 00:42:40|110259.1|110209.1|110259.1|110209.1|110259.2|110209.2|110259|110209|5
1721781770000|2024-07-24 00:42:50|110259.2|110209.2|110258.8|110208.8|110259.2|110209.2|110258.8|110208.8|5
1721781780000|2024-07-24 00:43:00|110258|110208|110263.5|110213.5|110263.5|110213.5|110258|110208|10
1721781790000|2024-07-24 00:43:10|110263.6|110213.6|110262.4|110212.4|110268.7|110218.7|110261.8|110211.8|18
1721781800000|2024-07-24 00:43:20|110262.9|110212.9|110265.4|110215.4|110265.5|110215.5|110262.9|110212.9|7
1721781810000|2024-07-24 00:43:30|110265.3|110215.3|110266.4|110216.4|110266.6|110216.6|110262.1|110212.1|24
1721781820000|2024-07-24 00:43:40|110266.5|110216.5|110261.6|110211.6|110266.5|110216.5|110261.4|110211.4|12
1721781830000|2024-07-24 00:43:50|110261.9|110211.9|110261.5|110211.5|110262.2|110212.2|110261.5|110211.5|12
1721781840000|2024-07-24 00:44:00|110261.6|110211.6|110260.5|110210.5|110262.1|110212.1|110257.2|110207.2|23
1721781850000|2024-07-24 00:44:10|110260.7|110210.7|110260.7|110210.7|110260.9|110210.9|110260.6|110210.6|5
1721781860000|2024-07-24 00:44:20|110260.6|110210.6|110264.2|110214.2|110264.3|110214.3|110256.7|110206.7|17
1721781870000|2024-07-24 00:44:30|110260.9|110210.9|110260.9|110210.9|110265.3|110215.3|110257.4|110207.4|15
1721781880000|2024-07-24 00:44:40|110261.2|110211.2|110247.8|110197.8|110261.2|110211.2|110246.2|110196.2|21
1721781890000|2024-07-24 00:44:50|110247.6|110197.6|110250.9|110200.9|110251.1|110201.1|110247.6|110197.6|12
1721781900000|2024-07-24 00:45:00|110251.2|110201.2|110243.1|110193.1|110279.3|110202|110235.6|110153.7|42
1721781910000|2024-07-24 00:45:10|110243|110193|110244.9|110194.9|110245.1|110195.1|110243|110193|11
1721781920000|2024-07-24 00:45:20|110245.2|110195.2|110249.8|110199.8|110249.8|110199.8|110244.6|110194.6|22
1721781930000|2024-07-24 00:45:30|110245|110195|110247.5|110197.5|110249.3|110199.3|110245|110195|28
1721781940000|2024-07-24 00:45:40|110247.4|110197.4|110248.2|110198.2|110251.5|110201.5|110244.2|110194.2|19
1721781950000|2024-07-24 00:45:50|110248.4|110198.4|110249.7|110199.7|110249.8|110199.8|110248.4|110198.4|15
1721781960000|2024-07-24 00:46:00|110251.9|110201.9|110249.8|110199.8|110252|110202|110249.7|110199.7|9
1721781970000|2024-07-24 00:46:10|110249.9|110199.9|110257.5|110207.5|110257.9|110207.9|110249.9|110199.9|10
1721781980000|2024-07-24 00:46:20|110257.8|110207.8|110257.4|110207.4|110257.8|110207.8|110255.5|110205.5|8
1721781990000|2024-07-24 00:46:30|110257.2|110207.2|110254.4|110204.4|110257.3|110207.3|110254.4|110204.4|9
1721782000000|2024-07-24 00:46:40|110254.5|110204.5|110254.6|110204.6|110254.6|110204.6|110254.4|110204.4|7
1721782010000|2024-07-24 00:46:50|110254.4|110204.4|110253.9|110203.9|110254.4|110204.4|110253.8|110203.8|5
1721782020000|2024-07-24 00:47:00|110253.7|110203.7|110254.9|110204.9|110255|110205|110253.6|110203.6|8
1721782030000|2024-07-24 00:47:10|110255|110205|110255.1|110205.1|110255.1|110205.1|110255|110205|2
1721782040000|2024-07-24 00:47:20|110255.9|110205.9|110258.8|110208.8|110258.8|110208.8|110255.6|110205.6|18
1721782050000|2024-07-24 00:47:30|110258.5|110208.5|110260.4|110210.4|110260.4|110210.4|110258.5|110208.5|7
1721782060000|2024-07-24 00:47:40|110259.9|110209.9|110260.1|110210.1|110260.6|110210.6|110259.9|110209.9|12
1721782070000|2024-07-24 00:47:50|110260.4|110210.4|110260.5|110210.5|110260.5|110210.5|110260|110210|10
1721782080000|2024-07-24 00:48:00|110260.3|110210.3|110257.2|110207.2|110260.3|110210.3|110255.9|110205.9|11
1721782090000|2024-07-24 00:48:10|110257.3|110207.3|110260.1|110210.1|110260.1|110210.1|110257.3|110207.3|11
1721782100000|2024-07-24 00:48:20|110259.9|110209.9|110259.9|110209.9|110259.9|110209.9|110259.9|110209.9|1
1721782110000|2024-07-24 00:48:30|110260.3|110210.3|110257.8|110207.8|110260.5|110210.5|110257|110207|12
1721782120000|2024-07-24 00:48:40|110258.1|110208.1|110258.7|110208.7|110259|110209|110258.1|110208.1|10
1721782130000|2024-07-24 00:48:50|110258.8|110208.8|110258.8|110208.8|110258.8|110208.8|110258.7|110208.7|5
1721782140000|2024-07-24 00:49:00|110258.7|110208.7|110258.7|110208.7|110258.8|110208.8|110257.4|110207.4|7
1721782150000|2024-07-24 00:49:10|110259.1|110209.1|110257.8|110207.8|110259.6|110209.6|110256.7|110206.7|14
1721782160000|2024-07-24 00:49:20|110257.4|110207.4|110258.7|110208.7|110258.7|110208.7|110257.3|110207.3|6
1721782170000|2024-07-24 00:49:30|110258.6|110208.6|110258.9|110208.9|110258.9|110208.9|110258.6|110208.6|4
1721782180000|2024-07-24 00:49:40|110259|110209|110258.9|110208.9|110259|110209|110257.2|110207.2|16
1721782190000|2024-07-24 00:49:50|110259.4|110209.4|110259.5|110209.5|110259.7|110209.7|110256.2|110206.2|19
1721782200000|2024-07-24 00:50:00|110258.5|110208.5|110259.3|110209.3|110259.4|110209.4|110258.5|110208.5|12
1721782210000|2024-07-24 00:50:10|110259.5|110209.5|110258.9|110208.9|110259.5|110209.5|110258.9|110208.9|4
1721782220000|2024-07-24 00:50:20|110258.8|110208.8|110259.9|110209.9|110259.9|110209.9|110258.8|110208.8|8
1721782230000|2024-07-24 00:50:30|110260.1|110210.1|110261.2|110211.2|110261.2|110211.2|110260.1|110210.1|6
1721782240000|2024-07-24 00:50:40|110261.1|110211.1|110258.9|110208.9|110261.1|110211.1|110258.9|110208.9|4
1721782250000|2024-07-24 00:50:50|110258.8|110208.8|110258.9|110208.9|110258.9|110208.9|110258.8|110208.8|2
1721782260000|2024-07-24 00:51:00|110259|110209|110259|110209|110259|110209|110259|110209|1
1721782270000|2024-07-24 00:51:10|110259.1|110209.1|110259.4|110209.4|110259.4|110209.4|110259.1|110209.1|3
1721782280000|2024-07-24 00:51:20|110259.5|110209.5|110260.8|110210.8|110260.9|110210.9|110259.3|110209.3|9
1721782290000|2024-07-24 00:51:30|110260.9|110210.9|110263.2|110213.2|110263.2|110213.2|110260|110210|14
1721782300000|2024-07-24 00:51:40|110263.4|110213.4|110265.4|110215.4|110265.4|110215.4|110261.5|110211.5|14
1721782310000|2024-07-24 00:51:50|110266|110216|110268.6|110218.6|110268.7|110218.7|110264|110214|13
1721782320000|2024-07-24 00:52:00|110268.3|110218.3|110263.9|110213.9|110268.5|110218.5|110263.8|110213.8|11
1721782330000|2024-07-24 00:52:10|110263.4|110213.4|110259.4|110209.4|110263.4|110213.4|110259|110209|11
1721782340000|2024-07-24 00:52:20|110259.5|110209.5|110259.1|110209.1|110259.5|110209.5|110259|110209|5
1721782350000|2024-07-24 00:52:30|110259.2|110209.2|110259|110209|110259.5|110209.5|110259|110209|7
1721782360000|2024-07-24 00:52:40|110258.8|110208.8|110258.6|110208.6|110259.4|110209.4|110258.6|110208.6|7
1721782370000|2024-07-24 00:52:50|110258.7|110208.7|110258.6|110208.6|110258.7|110208.7|110258.6|110208.6|2
1721782380000|2024-07-24 00:53:00|110258.7|110208.7|110260.5|110210.5|110260.5|110210.5|110258.6|110208.6|6
1721782390000|2024-07-24 00:53:10|110259.2|110209.2|110259.9|110209.9|110260|110210|110259.2|110209.2|12
1721782400000|2024-07-24 00:53:20|110259.7|110209.7|110260.1|110210.1|110260.3|110210.3|110259.5|110209.5|7
1721782410000|2024-07-24 00:53:30|110260.2|110210.2|110261.3|110211.3|110261.4|110211.4|110260.2|110210.2|11
1721782420000|2024-07-24 00:53:40|110261.5|110211.5|110260.9|110210.9|110261.7|110211.7|110260.9|110210.9|12
1721782430000|2024-07-24 00:53:50|110260.8|110210.8|110261.6|110211.6|110261.7|110211.7|110260.8|110210.8|11
1721782440000|2024-07-24 00:54:00|110261.4|110211.4|110264.5|110214.5|110264.5|110214.5|110261|110211|14
1721782450000|2024-07-24 00:54:10|110264.8|110214.8|110267.3|110217.3|110267.5|110217.5|110264.8|110214.8|11
1721782460000|2024-07-24 00:54:20|110267|110217|110268.9|110218.9|110269|110219|110266.9|110216.9|11
1721782470000|2024-07-24 00:54:30|110268.6|110218.6|110269.1|110219.1|110269.2|110219.2|110268.5|110218.5|8
1721782480000|2024-07-24 00:54:40|110269|110219|110270.2|110220.2|110270.2|110220.2|110268.9|110218.9|4
1721782490000|2024-07-24 00:54:50|110270.1|110220.1|110269.1|110219.1|110274.2|110224.2|110269.1|110219.1|9
1721782500000|2024-07-24 00:55:00|110267.2|110217.2|110267.2|110217.2|110272.2|110222.2|110266.4|110216.4|22
1721782510000|2024-07-24 00:55:10|110266.7|110216.7|110262.4|110212.4|110271.2|110221.2|110262.4|110212.4|11
1721782520000|2024-07-24 00:55:20|110262.2|110212.2|110265.6|110215.6|110266|110216|110262.2|110212.2|13
1721782530000|2024-07-24 00:55:30|110265.9|110215.9|110266.2|110216.2|110266.2|110216.2|110265.6|110215.6|9
1721782540000|2024-07-24 00:55:40|110265.7|110215.7|110266.8|110216.8|110268.7|110218.7|110265.7|110215.7|9
1721782550000|2024-07-24 00:55:50|110267.1|110217.1|110272.6|110222.6|110273.2|110223.2|110267.1|110217.1|13
1721782560000|2024-07-24 00:56:00|110272.5|110222.5|110271.9|110221.9|110272.6|110222.6|110271.9|110221.9|6
1721782570000|2024-07-24 00:56:10|110271.8|110221.8|110266.6|110216.6|110271.8|110221.8|110266.6|110216.6|14
1721782580000|2024-07-24 00:56:20|110266.5|110216.5|110267.3|110217.3|110267.3|110217.3|110266.2|110216.2|9
1721782590000|2024-07-24 00:56:30|110267|110217|110266.3|110216.3|110267.1|110217.1|110265.8|110215.8|10
1721782600000|2024-07-24 00:56:40|110265.6|110215.6|110260.9|110210.9|110265.9|110215.9|110260.9|110210.9|16
1721782610000|2024-07-24 00:56:50|110261.1|110211.1|110261.3|110211.3|110261.7|110211.7|110261.1|110211.1|9
1721782620000|2024-07-24 00:57:00|110261.4|110211.4|110271.4|110221.4|110271.4|110221.4|110261.1|110211.1|21
1721782630000|2024-07-24 00:57:10|110271.5|110221.5|110272|110222|110272|110222|110271.5|110221.5|5
1721782640000|2024-07-24 00:57:20|110271.9|110221.9|110270.9|110220.9|110271.9|110221.9|110270.9|110220.9|9
1721782650000|2024-07-24 00:57:30|110270.7|110220.7|110268|110218|110270.7|110220.7|110268|110218|13
1721782660000|2024-07-24 00:57:40|110268.3|110218.3|110267.4|110217.4|110268.5|110218.5|110267.4|110217.4|7
1721782670000|2024-07-24 00:57:50|110266.8|110216.8|110266.5|110216.5|110266.9|110216.9|110266.1|110216.1|8
1721782680000|2024-07-24 00:58:00|110266.6|110216.6|110265.1|110215.1|110266.6|110216.6|110264.5|110214.5|15
1721782690000|2024-07-24 00:58:10|110264.6|110214.6|110263.9|110213.9|110264.6|110214.6|110263.9|110213.9|9
1721782700000|2024-07-24 00:58:20|110264|110214|110264.2|110214.2|110264.6|110214.6|110264|110214|6
1721782710000|2024-07-24 00:58:30|110264.7|110214.7|110264.3|110214.3|110264.7|110214.7|110264.3|110214.3|4
1721782720000|2024-07-24 00:58:40|110264.6|110214.6|110265.4|110215.4|110265.9|110215.9|110264.6|110214.6|12
1721782730000|2024-07-24 00:58:50|110265.5|110215.5|110267|110217|110267|110217|110265.5|110215.5|3
1721782740000|2024-07-24 00:59:00|110266.3|110216.3|110268.4|110218.4|110268.4|110218.4|110265.9|110215.9|9
1721782750000|2024-07-24 00:59:10|110268.8|110218.8|110268|110218|110268.8|110218.8|110268|110218|3
1721782760000|2024-07-24 00:59:20|110266.4|110216.4|110266|110216|110266.6|110216.6|110265.7|110215.7|9
1721782770000|2024-07-24 00:59:30|110265.7|110215.7|110265.8|110215.8|110265.8|110215.8|110264.2|110214.2|14
1721782780000|2024-07-24 00:59:40|110265.9|110215.9|110267.6|110217.6|110267.6|110217.6|110265.9|110215.9|7
1721782790000|2024-07-24 00:59:50|110267.7|110217.7|110267.9|110217.9|110268.6|110218.6|110266.3|110216.3|48
1721782800000|2024-07-24 01:00:00|110267.6|110217.6|110268.5|110218.5|110269.9|110219.9|110267.6|110217.6|22
1721782810000|2024-07-24 01:00:10|110268.6|110218.6|110269.5|110219.5|110269.6|110219.6|110268.5|110218.5|9
1721782820000|2024-07-24 01:00:20|110269.6|110219.6|110269.1|110219.1|110270.2|110220.2|110268.6|110218.6|11
1721782830000|2024-07-24 01:00:30|110269|110219|110269.9|110219.9|110270|110220|110269|110219|8
1721782840000|2024-07-24 01:00:40|110270|110220|110270.1|110220.1|110270.2|110220.2|110269.7|110219.7|7
1721782850000|2024-07-24 01:00:50|110270.2|110220.2|110272.6|110222.6|110272.8|110222.8|110270.2|110220.2|15
1721782860000|2024-07-24 01:01:00|110272.5|110222.5|110275.5|110225.5|110275.5|110225.5|110272.5|110222.5|11
1721782870000|2024-07-24 01:01:10|110275.7|110225.7|110277.1|110227.1|110277.4|110227.4|110275.7|110225.7|9
1721782880000|2024-07-24 01:01:20|110277.4|110227.4|110277.2|110227.2|110277.4|110227.4|110276.9|110226.9|9
1721782890000|2024-07-24 01:01:30|110276.8|110226.8|110275.8|110225.8|110277.1|110227.1|110275.8|110225.8|9
1721782900000|2024-07-24 01:01:40|110275.9|110225.9|110269.9|110219.9|110276.2|110226.2|110269.9|110219.9|18
1721782910000|2024-07-24 01:01:50|110270.3|110220.3|110269.9|110219.9|110271.5|110221.5|110269.7|110219.7|12
1721782920000|2024-07-24 01:02:00|110270|110220|110271.3|110221.3|110271.4|110221.4|110270|110220|15
1721782930000|2024-07-24 01:02:10|110271.4|110221.4|110271.4|110221.4|110272.4|110222.4|110264.5|110214.5|16
1721782940000|2024-07-24 01:02:20|110273|110223|110267.4|110217.4|110273|110223|110264.3|110214.3|43
1721782950000|2024-07-24 01:02:30|110267.5|110217.5|110271.2|110221.2|110271.3|110221.3|110267.5|110217.5|15
1721782960000|2024-07-24 01:02:40|110271.1|110221.1|110268.7|110218.7|110272|110222|110263.4|110213.4|19
1721782970000|2024-07-24 01:02:50|110265.1|110215.1|110269.6|110219.6|110269.6|110219.6|110265.1|110215.1|14
1721782980000|2024-07-24 01:03:00|110269.8|110219.8|110271.8|110221.8|110271.8|110221.8|110268.4|110218.4|16
1721782990000|2024-07-24 01:03:10|110272|110222|110266|110216|110273.3|110223.3|110265.9|110215.9|12
1721783000000|2024-07-24 01:03:20|110265.8|110215.8|110258.6|110208.6|110265.8|110215.8|110258.6|110208.6|16
1721783010000|2024-07-24 01:03:30|110262.6|110212.6|110270.2|110220.2|110270.2|110220.2|110257.1|110207.1|21
1721783020000|2024-07-24 01:03:40|110270.1|110220.1|110266.6|110216.6|110270.1|110220.1|110260.9|110210.9|12
1721783030000|2024-07-24 01:03:50|110267.2|110217.2|110264.7|110214.7|110268.3|110218.3|110262.8|110212.8|15
1721783040000|2024-07-24 01:04:00|110265.1|110215.1|110255.3|110205.3|110303.4|110219.8|110242.7|110159.6|44
1721783050000|2024-07-24 01:04:10|110255.7|110205.7|110258.8|110208.8|110259.8|110209.8|110255.7|110205.7|17
1721783060000|2024-07-24 01:04:20|110258.9|110208.9|110261.7|110211.7|110261.7|110211.7|110258.9|110208.9|7
1721783070000|2024-07-24 01:04:30|110261.6|110211.6|110253|110203|110261.6|110211.6|110252|110202|20
1721783080000|2024-07-24 01:04:40|110252.6|110202.6|110254.2|110204.2|110256.4|110206.4|110249.8|110199.8|20
1721783090000|2024-07-24 01:04:50|110254.4|110204.4|110252.1|110202.1|110260.2|110210.2|110251.6|110201.6|14
1721783100000|2024-07-24 01:05:00|110252.8|110202.8|110260|110210|110260.2|110210.2|110252.8|110202.8|19
1721783110000|2024-07-24 01:05:10|110263.7|110213.7|110262.3|110212.3|110264.3|110214.3|110254.7|110204.7|21
1721783120000|2024-07-24 01:05:20|110259.4|110209.4|110233.9|110183.9|110297.9|110209.4|110218.6|110132.9|46
1721783130000|2024-07-24 01:05:30|110234.3|110184.3|110232.9|110182.9|110235.2|110185.2|110232.6|110182.6|20
1721783140000|2024-07-24 01:05:40|110233.2|110183.2|110233.9|110183.9|110234.7|110184.7|110233|110183|18
1721783150000|2024-07-24 01:05:50|110233.8|110183.8|110234.6|110184.6|110234.6|110184.6|110233.2|110183.2|8
1721783160000|2024-07-24 01:06:00|110234.5|110184.5|110268.6|110143.4|110268.6|110185|110224.6|110143.4|21
1721783170000|2024-07-24 01:06:10|110231.8|110181.8|110228.2|110178.2|110275.8|110191.7|110221.6|110135.8|39
1721783180000|2024-07-24 01:06:20|110227.4|110177.4|110228.6|110178.6|110239.7|110189.7|110227.3|110177.3|43
1721783190000|2024-07-24 01:06:30|110228.5|110178.5|110228.6|110178.6|110228.7|110178.7|110227.9|110177.9|7
1721783200000|2024-07-24 01:06:40|110226.9|110176.9|110225.9|110175.9|110227.2|110177.2|110225.3|110175.3|19
1721783210000|2024-07-24 01:06:50|110226.4|110176.4|110225.9|110175.9|110234.2|110184.2|110220.4|110170.4|35
1721783220000|2024-07-24 01:07:00|110226|110176|110227.9|110177.9|110227.9|110177.9|110225.4|110175.4|12
1721783230000|2024-07-24 01:07:10|110228.5|110178.5|110229.8|110179.8|110229.8|110179.8|110228.5|110178.5|8
1721783240000|2024-07-24 01:07:20|110229.7|110179.7|110229.6|110179.6|110269.7|110182.8|110218.1|110135|38
1721783250000|2024-07-24 01:07:30|110229.8|110179.8|110231.3|110181.3|110270.5|110187.4|110223.1|110137.4|28
1721783260000|2024-07-24 01:07:40|110232|110182|110230.2|110180.2|110232|110182|110230.2|110180.2|7
1721783270000|2024-07-24 01:07:50|110230.6|110180.6|110224.9|110174.9|110265.7|110182.5|110218.8|110137|30
1721783280000|2024-07-24 01:08:00|110225|110175|110230.7|110180.7|110230.7|110180.7|110225|110175|24
1721783290000|2024-07-24 01:08:10|110230.8|110180.8|110230.3|110180.3|110230.8|110180.8|110230.2|110180.2|6
1721783300000|2024-07-24 01:08:20|110230.1|110180.1|110230.4|110180.4|110230.4|110180.4|110230.1|110180.1|3
1721783310000|2024-07-24 01:08:30|110230.3|110180.3|110230.4|110180.4|110230.5|110180.5|110230.2|110180.2|8
1721783320000|2024-07-24 01:08:40|110230.2|110180.2|110231.2|110181.2|110231.3|110181.3|110230.2|110180.2|6
1721783330000|2024-07-24 01:08:50|110230.9|110180.9|110228.2|110178.2|110230.9|110180.9|110228.2|110178.2|11
1721783340000|2024-07-24 01:09:00|110228.4|110178.4|110229.1|110179.1|110229.1|110179.1|110228.3|110178.3|8
1721783350000|2024-07-24 01:09:10|110229.9|110179.9|110229.3|110179.3|110230.3|110180.3|110229.3|110179.3|8
1721783360000|2024-07-24 01:09:20|110229.8|110179.8|110229.8|110179.8|110230|110180|110229.7|110179.7|9
1721783370000|2024-07-24 01:09:30|110229.7|110179.7|110230.7|110180.7|110230.8|110180.8|110229.7|110179.7|10
1721783380000|2024-07-24 01:09:40|110233|110183|110230.7|110180.7|110269|110185.8|110227.3|110143.6|39
1721783390000|2024-07-24 01:09:50|110234.9|110184.9|110238.6|110188.6|110282.7|110190.4|110226.4|110144.2|42
1721783400000|2024-07-24 01:10:00|110239|110189|110238.7|110188.7|110240.2|110190.2|110237.8|110187.8|18
1721783410000|2024-07-24 01:10:10|110239.1|110189.1|110241.7|110191.7|110242|110192|110239.1|110189.1|14
1721783420000|2024-07-24 01:10:20|110241.6|110191.6|110241.9|110191.9|110242.2|110192.2|110241.6|110191.6|9
1721783430000|2024-07-24 01:10:30|110241.6|110191.6|110240.9|110190.9|110241.6|110191.6|110240.6|110190.6|7
1721783440000|2024-07-24 01:10:40|110240.8|110190.8|110239.3|110189.3|110246.5|110196.5|110236.7|110186.7|18
1721783450000|2024-07-24 01:10:50|110239.4|110189.4|110239.1|110189.1|110239.4|110189.4|110235.6|110185.6|13
1721783460000|2024-07-24 01:11:00|110239|110189|110235.7|110185.7|110239.3|110189.3|110231.5|110181.5|18
1721783470000|2024-07-24 01:11:10|110236.8|110186.8|110236.9|110186.9|110242.2|110192.2|110234.7|110184.7|16
1721783480000|2024-07-24 01:11:20|110237.2|110187.2|110238.7|110188.7|110282.6|110190.4|110236.7|110148.7|22
1721783490000|2024-07-24 01:11:30|110239.2|110189.2|110239.4|110189.4|110240|110190|110239.2|110189.2|10
1721783500000|2024-07-24 01:11:40|110239.6|110189.6|110236.7|110186.7|110239.6|110189.6|110234|110184|33
1721783510000|2024-07-24 01:11:50|110236.6|110186.6|110241.1|110191.1|110244.2|110194.2|110236.6|110186.6|21
1721783520000|2024-07-24 01:12:00|110241|110191|110240.7|110190.7|110241|110191|110240.5|110190.5|11
1721783530000|2024-07-24 01:12:10|110240.6|110190.6|110240.8|110190.8|110241|110191|110238.2|110188.2|18
1721783540000|2024-07-24 01:12:20|110241.1|110191.1|110234.9|110184.9|110244.6|110194.6|110234.9|110184.9|17
1721783550000|2024-07-24 01:12:30|110236.6|110186.6|110234.5|110184.5|110236.7|110186.7|110233.9|110183.9|22
1721783560000|2024-07-24 01:12:40|110234.4|110184.4|110234.6|110184.6|110237.4|110187.4|110231.2|110181.2|35
1721783570000|2024-07-24 01:12:50|110232|110182|110245.2|110195.2|110248.9|110198.9|110231.5|110181.5|36
1721783580000|2024-07-24 01:13:00|110245.6|110195.6|110245.5|110195.5|110245.6|110195.6|110243.2|110193.2|16
1721783590000|2024-07-24 01:13:10|110245.4|110195.4|110245.6|110195.6|110245.7|110195.7|110245|110195|13
1721783600000|2024-07-24 01:13:20|110245.5|110195.5|110245.7|110195.7|110246.6|110196.6|110242.1|110192.1|35
1721783610000|2024-07-24 01:13:30|110245.9|110195.9|110243.5|110193.5|110249.6|110199.6|110243.2|110193.2|15
1721783620000|2024-07-24 01:13:40|110243.3|110193.3|110238.7|110188.7|110247.2|110197.2|110234|110184|28
1721783630000|2024-07-24 01:13:50|110238.8|110188.8|110235.1|110185.1|110239.7|110189.7|110235.1|110185.1|11
1721783640000|2024-07-24 01:14:00|110235.4|110185.4|110240.7|110190.7|110240.8|110190.8|110235.1|110185.1|15
1721783650000|2024-07-24 01:14:10|110240.8|110190.8|110240.6|110190.6|110240.9|110190.9|110240.5|110190.5|7
1721783660000|2024-07-24 01:14:20|110240.3|110190.3|110238.6|110188.6|110240.5|110190.5|110238|110188|16
1721783670000|2024-07-24 01:14:30|110238.8|110188.8|110239.9|110189.9|110240.1|110190.1|110238.8|110188.8|13
1721783680000|2024-07-24 01:14:40|110240.1|110190.1|110240.9|110190.9|110241.1|110191.1|110240.1|110190.1|11
1721783690000|2024-07-24 01:14:50|110240.8|110190.8|110244.2|110194.2|110244.4|110194.4|110240.8|110190.8|11
1721783700000|2024-07-24 01:15:00|110244.1|110194.1|110241|110191|110244.8|110194.8|110239.7|110189.7|24
1721783710000|2024-07-24 01:15:10|110240.6|110190.6|110244.3|110194.3|110248|110198|110240.6|110190.6|32
1721783720000|2024-07-24 01:15:20|110244.5|110194.5|110247.8|110197.8|110247.9|110197.9|110244.1|110194.1|16
1721783730000|2024-07-24 01:15:30|110247.5|110197.5|110246.1|110196.1|110249.4|110199.4|110241.5|110191.5|30
1721783740000|2024-07-24 01:15:40|110246.3|110196.3|110244.9|110194.9|110248.9|110198.9|110244|110194|18
1721783750000|2024-07-24 01:15:50|110244.7|110194.7|110247.3|110197.3|110252.6|110202.6|110244.7|110194.7|21
1721783760000|2024-07-24 01:16:00|110247.4|110197.4|110253|110203|110253.8|110203.8|110247|110197|15
1721783770000|2024-07-24 01:16:10|110253.1|110203.1|110253.9|110203.9|110254.5|110204.5|110253.1|110203.1|16
1721783780000|2024-07-24 01:16:20|110253.7|110203.7|110254|110204|110254|110204|110253|110203|12
1721783790000|2024-07-24 01:16:30|110253.9|110203.9|110253.7|110203.7|110254.1|110204.1|110253.4|110203.4|8
1721783800000|2024-07-24 01:16:40|110253.5|110203.5|110254.1|110204.1|110254.1|110204.1|110253.4|110203.4|8
1721783810000|2024-07-24 01:16:50|110254.2|110204.2|110257.6|110207.6|110257.6|110207.6|110254.2|110204.2|6
1721783820000|2024-07-24 01:17:00|110258|110208|110255.2|110205.2|110258|110208|110254.4|110204.4|21
1721783830000|2024-07-24 01:17:10|110254.4|110204.4|110259.8|110209.8|110259.8|110209.8|110251|110201|35
1721783840000|2024-07-24 01:17:20|110260.4|110210.4|110256.3|110206.3|110260.6|110210.6|110254.2|110204.2|9
1721783850000|2024-07-24 01:17:30|110256.2|110206.2|110258.4|110208.4|110262.8|110212.8|110255.3|110205.3|18
1721783860000|2024-07-24 01:17:40|110257.9|110207.9|110257.7|110207.7|110263.4|110213.4|110257.1|110207.1|18
1721783870000|2024-07-24 01:17:50|110257.9|110207.9|110267|110217|110267.2|110217.2|110257.9|110207.9|16
1721783880000|2024-07-24 01:18:00|110266.7|110216.7|110263.6|110213.6|110266.7|110216.7|110257|110207|34
1721783890000|2024-07-24 01:18:10|110262.5|110212.5|110257.2|110207.2|110300.2|110212.5|110257.2|110172.7|32
1721783900000|2024-07-24 01:18:20|110256.7|110206.7|110257.8|110207.8|110258.7|110208.7|110255.6|110205.6|18
1721783910000|2024-07-24 01:18:30|110257.9|110207.9|110251.2|110201.2|110257.9|110207.9|110248.2|110198.2|20
1721783920000|2024-07-24 01:18:40|110251.3|110201.3|110253.2|110203.2|110253.4|110203.4|110251.3|110201.3|10
1721783930000|2024-07-24 01:18:50|110253.4|110203.4|110251.5|110201.5|110257.2|110207.2|110247.6|110197.6|16
1721783940000|2024-07-24 01:19:00|110251.4|110201.4|110250.1|110200.1|110251.8|110201.8|110250|110200|13
1721783950000|2024-07-24 01:19:10|110250.3|110200.3|110250.9|110200.9|110254.8|110204.8|110250.3|110200.3|8
1721783960000|2024-07-24 01:19:20|110251|110201|110256|110206|110256.9|110206.9|110250.8|110200.8|7
1721783970000|2024-07-24 01:19:30|110255.8|110205.8|110252|110202|110255.9|110205.9|110251.9|110201.9|5
1721783980000|2024-07-24 01:19:40|110252.1|110202.1|110252.5|110202.5|110252.5|110202.5|110252.1|110202.1|4
1721783990000|2024-07-24 01:19:50|110252.4|110202.4|110252.6|110202.6|110252.6|110202.6|110252.4|110202.4|3
1721784000000|2024-07-24 01:20:00|110252.7|110202.7|110252.6|110202.6|110253|110203|110252.5|110202.5|8
1721784010000|2024-07-24 01:20:10|110252.3|110202.3|110252.8|110202.8|110252.8|110202.8|110252.2|110202.2|7
1721784020000|2024-07-24 01:20:20|110252.7|110202.7|110252.9|110202.9|110252.9|110202.9|110252.7|110202.7|5
1721784030000|2024-07-24 01:20:30|110252.8|110202.8|110250.7|110200.7|110253|110203|110246.1|110196.1|18
1721784040000|2024-07-24 01:20:40|110251.4|110201.4|110256.3|110206.3|110256.8|110206.8|110248.2|110198.2|22
1721784050000|2024-07-24 01:20:50|110256.7|110206.7|110252.2|110202.2|110256.7|110206.7|110252.2|110202.2|12
1721784060000|2024-07-24 01:21:00|110252.9|110202.9|110253.5|110203.5|110253.5|110203.5|110252|110202|8
1721784070000|2024-07-24 01:21:10|110253.6|110203.6|110250.4|110200.4|110253.7|110203.7|110247.5|110197.5|17
1721784080000|2024-07-24 01:21:20|110250.2|110200.2|110249.5|110199.5|110250.2|110200.2|110248.8|110198.8|13
1721784090000|2024-07-24 01:21:30|110249.6|110199.6|110249.1|110199.1|110249.6|110199.6|110249.1|110199.1|9
1721784100000|2024-07-24 01:21:40|110249|110199|110248.9|110198.9|110249.5|110199.5|110248.8|110198.8|11
1721784110000|2024-07-24 01:21:50|110249|110199|110249.3|110199.3|110249.3|110199.3|110248.6|110198.6|8
1721784120000|2024-07-24 01:22:00|110249.2|110199.2|110249.5|110199.5|110249.5|110199.5|110249.1|110199.1|6
1721784130000|2024-07-24 01:22:10|110249.8|110199.8|110251.6|110201.6|110252.8|110202.8|110249.8|110199.8|10
1721784140000|2024-07-24 01:22:20|110251.7|110201.7|110251.7|110201.7|110252.2|110202.2|110251.7|110201.7|9
1721784150000|2024-07-24 01:22:30|110251.9|110201.9|110251.8|110201.8|110251.9|110201.9|110251.7|110201.7|4
1721784160000|2024-07-24 01:22:40|110251.9|110201.9|110251.6|110201.6|110251.9|110201.9|110251.2|110201.2|8
1721784170000|2024-07-24 01:22:50|110249.9|110199.9|110249.1|110199.1|110249.9|110199.9|110249|110199|5
1721784180000|2024-07-24 01:23:00|110248.8|110198.8|110248.8|110198.8|110249|110199|110248.8|110198.8|5
1721784190000|2024-07-24 01:23:10|110248.9|110198.9|110249.2|110199.2|110249.2|110199.2|110248.8|110198.8|4
1721784200000|2024-07-24 01:23:20|110248.8|110198.8|110248.3|110198.3|110248.8|110198.8|110248.3|110198.3|4
1721784210000|2024-07-24 01:23:30|110248.5|110198.5|110248.5|110198.5|110248.8|110198.8|110248.5|110198.5|5
1721784220000|2024-07-24 01:23:40|110248.6|110198.6|110248.9|110198.9|110248.9|110198.9|110248.6|110198.6|4
1721784230000|2024-07-24 01:23:50|110250.8|110200.8|110255.5|110205.5|110255.8|110205.8|110250.1|110200.1|16
1721784240000|2024-07-24 01:24:00|110255.3|110205.3|110254.3|110204.3|110255.4|110205.4|110251.6|110201.6|27
1721784250000|2024-07-24 01:24:10|110254.2|110204.2|110253.4|110203.4|110254.2|110204.2|110253.3|110203.3|5
1721784260000|2024-07-24 01:24:20|110253.1|110203.1|110253.5|110203.5|110253.6|110203.6|110253.1|110203.1|4
1721784270000|2024-07-24 01:24:30|110253.6|110203.6|110253.5|110203.5|110253.9|110203.9|110253.5|110203.5|5
1721784280000|2024-07-24 01:24:40|110253.6|110203.6|110250|110200|110253.6|110203.6|110250|110200|10
1721784290000|2024-07-24 01:24:50|110249.8|110199.8|110247.6|110197.6|110249.8|110199.8|110247.5|110197.5|12
1721784300000|2024-07-24 01:25:00|110248|110198|110250.4|110200.4|110250.4|110200.4|110245.9|110195.9|19
1721784310000|2024-07-24 01:25:10|110250.3|110200.3|110242.5|110192.5|110250.3|110200.3|110242.5|110192.5|14
1721784320000|2024-07-24 01:25:20|110241.7|110191.7|110227|110177|110241.7|110191.7|110224.3|110174.3|46
1721784330000|2024-07-24 01:25:30|110226.1|110176.1|110228|110178|110233.6|110183.6|110221.9|110171.9|46
1721784340000|2024-07-24 01:25:40|110227.2|110177.2|110229|110179|110230|110180|110227.1|110177.1|37
1721784350000|2024-07-24 01:25:50|110228.3|110178.3|110233.8|110183.8|110233.8|110183.8|110228.3|110178.3|34
1721784360000|2024-07-24 01:26:00|110230.6|110180.6|110230.6|110180.6|110233.6|110183.6|110223.8|110173.8|17
1721784370000|2024-07-24 01:26:10|110230.7|110180.7|110233|110183|110233|110183|110225.2|110175.2|14
1721784380000|2024-07-24 01:26:20|110232.8|110182.8|110228.2|110178.2|110233.5|110183.5|110227.6|110177.6|15
1721784390000|2024-07-24 01:26:30|110227|110177|110227.7|110177.7|110232.1|110182.1|110223.6|110173.6|27
1721784400000|2024-07-24 01:26:40|110227|110177|110227.4|110177.4|110228.2|110178.2|110227|110177|12
1721784410000|2024-07-24 01:26:50|110227.5|110177.5|110226.8|110176.8|110228|110178|110226.2|110176.2|18
1721784420000|2024-07-24 01:27:00|110226.7|110176.7|110225.7|110175.7|110231.8|110181.8|110220.6|110170.6|28
1721784430000|2024-07-24 01:27:10|110225.9|110175.9|110225.9|110175.9|110226.3|110176.3|110225.8|110175.8|11
1721784440000|2024-07-24 01:27:20|110229.3|110179.3|110228.3|110178.3|110231.8|110181.8|110221.7|110171.7|38
1721784450000|2024-07-24 01:27:30|110229.2|110179.2|110231.6|110181.6|110231.6|110181.6|110229.2|110179.2|14
1721784460000|2024-07-24 01:27:40|110232.3|110182.3|110235.1|110185.1|110235.1|110185.1|110231.3|110181.3|19
1721784470000|2024-07-24 01:27:50|110235|110185|110237|110187|110237|110187|110235|110185|8
1721784480000|2024-07-24 01:28:00|110238.8|110188.8|110241.1|110191.1|110241.3|110191.3|110235.8|110185.8|20
1721784490000|2024-07-24 01:28:10|110241.2|110191.2|110240.5|110190.5|110241.2|110191.2|110240.5|110190.5|8
1721784500000|2024-07-24 01:28:20|110235.9|110185.9|110247.3|110197.3|110247.3|110197.3|110235.9|110185.9|29
1721784510000|2024-07-24 01:28:30|110247.8|110197.8|110247.4|110197.4|110251.6|110201.6|110247.4|110197.4|37
1721784520000|2024-07-24 01:28:40|110248.4|110198.4|110254.1|110204.1|110259.2|110209.2|110247.3|110197.3|46
1721784530000|2024-07-24 01:28:50|110259.4|110209.4|110258.7|110208.7|110260.2|110210.2|110252.8|110202.8|40
1721784540000|2024-07-24 01:29:00|110258.4|110208.4|110259.6|110209.6|110259.6|110209.6|110252.7|110202.7|31
1721784550000|2024-07-24 01:29:10|110259.7|110209.7|110258.3|110208.3|110259.9|110209.9|110258.2|110208.2|17
1721784560000|2024-07-24 01:29:20|110258.8|110208.8|110259.3|110209.3|110259.3|110209.3|110258.6|110208.6|10
1721784570000|2024-07-24 01:29:30|110258.6|110208.6|110256.3|110206.3|110258.6|110208.6|110253.5|110203.5|16
1721784580000|2024-07-24 01:29:40|110256.1|110206.1|110256|110206|110256.1|110206.1|110255.3|110205.3|10
1721784590000|2024-07-24 01:29:50|110256.2|110206.2|110256|110206|110256.2|110206.2|110255.6|110205.6|12
1721784600000|2024-07-24 01:30:00|110256.1|110206.1|110256.6|110206.6|110257.1|110207.1|110256|110206|9
1721784610000|2024-07-24 01:30:10|110256.5|110206.5|110267.9|110217.9|110267.9|110217.9|110255.4|110205.4|23
1721784620000|2024-07-24 01:30:20|110268.4|110218.4|110263|110213|110269.1|110219.1|110262.9|110212.9|24
1721784630000|2024-07-24 01:30:30|110262.1|110212.1|110262|110212|110264|110214|110255.3|110205.3|29
1721784640000|2024-07-24 01:30:40|110262.2|110212.2|110262.9|110212.9|110267.5|110217.5|110262.1|110212.1|33
1721784650000|2024-07-24 01:30:50|110263.7|110213.7|110265.6|110215.6|110267.3|110217.3|110262.9|110212.9|46
1721784660000|2024-07-24 01:31:00|110265|110215|110264.6|110214.6|110265.6|110215.6|110258.9|110208.9|41
1721784670000|2024-07-24 01:31:10|110264.5|110214.5|110259.9|110209.9|110265.1|110215.1|110259.9|110209.9|19
1721784680000|2024-07-24 01:31:20|110260.4|110210.4|110263.9|110213.9|110264.4|110214.4|110260.4|110210.4|14
1721784690000|2024-07-24 01:31:30|110264|110214|110265|110215|110265.1|110215.1|110264|110214|8
1721784700000|2024-07-24 01:31:40|110265.1|110215.1|110265.4|110215.4|110265.4|110215.4|110264.8|110214.8|9
1721784710000|2024-07-24 01:31:50|110265.3|110215.3|110268.9|110218.9|110269|110219|110265.1|110215.1|12
1721784720000|2024-07-24 01:32:00|110269.9|110219.9|110274.6|110224.6|110276.9|110226.9|110269.9|110219.9|19
1721784730000|2024-07-24 01:32:10|110274.3|110224.3|110274.3|110224.3|110274.5|110224.5|110274.2|110224.2|7
1721784740000|2024-07-24 01:32:20|110274.5|110224.5|110273.5|110223.5|110274.5|110224.5|110273.5|110223.5|11
1721784750000|2024-07-24 01:32:30|110273.6|110223.6|110274.1|110224.1|110274.1|110224.1|110273.1|110223.1|9
1721784760000|2024-07-24 01:32:40|110274|110224|110272.6|110222.6|110274.3|110224.3|110272.6|110222.6|5
1721784770000|2024-07-24 01:32:50|110272.2|110222.2|110271.8|110221.8|110272.2|110222.2|110271.5|110221.5|7
1721784780000|2024-07-24 01:33:00|110271.1|110221.1|110263.7|110213.7|110271.1|110221.1|110261.9|110211.9|34
1721784790000|2024-07-24 01:33:10|110264.7|110214.7|110264.6|110214.6|110265.8|110215.8|110261|110211|25
1721784800000|2024-07-24 01:33:20|110264.5|110214.5|110259.8|110209.8|110264.7|110214.7|110259.5|110209.5|41
1721784810000|2024-07-24 01:33:30|110257.2|110207.2|110263.4|110213.4|110264.9|110214.9|110254.7|110204.7|24
1721784820000|2024-07-24 01:33:40|110263.3|110213.3|110261.2|110211.2|110264.4|110214.4|110257.7|110207.7|15
1721784830000|2024-07-24 01:33:50|110258.2|110208.2|110262.7|110212.7|110262.7|110212.7|110258.2|110208.2|10
1721784840000|2024-07-24 01:34:00|110262.5|110212.5|110260.1|110210.1|110263|110213|110256.3|110206.3|23
1721784850000|2024-07-24 01:34:10|110260.4|110210.4|110257.7|110207.7|110261.5|110211.5|110257.7|110207.7|12
1721784860000|2024-07-24 01:34:20|110258|110208|110262.4|110212.4|110262.4|110212.4|110254.4|110204.4|25
1721784870000|2024-07-24 01:34:30|110261.9|110211.9|110259.2|110209.2|110261.9|110211.9|110258.7|110208.7|11
1721784880000|2024-07-24 01:34:40|110261.8|110211.8|110263.8|110213.8|110264.3|110214.3|110256.5|110206.5|48
1721784890000|2024-07-24 01:34:50|110264.2|110214.2|110259|110209|110264.5|110214.5|110258.9|110208.9|19
1721784900000|2024-07-24 01:35:00|110258.7|110208.7|110258.9|110208.9|110259.1|110209.1|110255.9|110205.9|17
1721784910000|2024-07-24 01:35:10|110259|110209|110256|110206|110260.1|110210.1|110253.3|110203.3|21
1721784920000|2024-07-24 01:35:20|110260.2|110210.2|110257.2|110207.2|110262.5|110212.5|110257.1|110207.1|13
1721784930000|2024-07-24 01:35:30|110257|110207|110261.2|110211.2|110262.7|110212.7|110255.4|110205.4|20
1721784940000|2024-07-24 01:35:40|110261|110211|110262.5|110212.5|110262.5|110212.5|110255.5|110205.5|21
1721784950000|2024-07-24 01:35:50|110260.5|110210.5|110260.4|110210.4|110264.3|110214.3|110258.4|110208.4|26
1721784960000|2024-07-24 01:36:00|110265.4|110215.4|110262.3|110212.3|110265.5|110215.5|110256.8|110206.8|19
1721784970000|2024-07-24 01:36:10|110258.5|110208.5|110260.8|110210.8|110262|110212|110258|110208|14
1721784980000|2024-07-24 01:36:20|110261.2|110211.2|110261.1|110211.1|110261.3|110211.3|110258.9|110208.9|11
1721784990000|2024-07-24 01:36:30|110261.2|110211.2|110262|110212|110262|110212|110258.9|110208.9|12
1721785000000|2024-07-24 01:36:40|110261.9|110211.9|110262.3|110212.3|110262.4|110212.4|110261.9|110211.9|10
1721785010000|2024-07-24 01:36:50|110262.5|110212.5|110273.7|110223.7|110273.7|110223.7|110261.7|110211.7|24
1721785020000|2024-07-24 01:37:00|110274.2|110224.2|110284.9|110234.9|110291.3|110241.3|110274.2|110224.2|48
1721785030000|2024-07-24 01:37:10|110285.6|110235.6|110274.2|110224.2|110285.9|110235.9|110274.2|110224.2|38
1721785040000|2024-07-24 01:37:20|110274.4|110224.4|110272.3|110222.3|110280.1|110230.1|110272.3|110222.3|19
1721785050000|2024-07-24 01:37:30|110272.5|110222.5|110282.7|110232.7|110283.2|110233.2|110272.5|110222.5|34
1721785060000|2024-07-24 01:37:40|110282.3|110232.3|110283|110233|110283.4|110233.4|110282|110232|25
1721785070000|2024-07-24 01:37:50|110283.2|110233.2|110231.1|110181.1|110309.6|110238.9|110230.1|110180.1|57
1721785080000|2024-07-24 01:38:00|110229.6|110179.6|110235.7|110185.7|110237.3|110187.3|110226.6|110176.6|63
1721785090000|2024-07-24 01:38:10|110235.9|110185.9|110235.1|110185.1|110236.6|110186.6|110224.7|110174.7|61
1721785100000|2024-07-24 01:38:20|110235.6|110185.6|110219.3|110169.3|110235.9|110185.9|110219.3|110169.3|55
1721785110000|2024-07-24 01:38:30|110218.3|110168.3|110235.6|110185.6|110312.8|110188.6|110218.3|110112.1|59
1721785120000|2024-07-24 01:38:40|110236.4|110186.4|110235.8|110185.8|110307.3|110189.4|110233.6|110119.2|42
1721785130000|2024-07-24 01:38:50|110236.1|110186.1|110230.9|110180.9|110297|110188.4|110227.7|110116.8|38
1721785140000|2024-07-24 01:39:00|110230.7|110180.7|110233.3|110183.3|110233.3|110183.3|110226.7|110176.7|57
1721785150000|2024-07-24 01:39:10|110232.9|110182.9|110230.2|110180.2|110295.7|110182.9|110225.4|110114.6|47
1721785160000|2024-07-24 01:39:20|110229.7|110179.7|110227.8|110177.8|110230.2|110180.2|110223.5|110173.5|31
1721785170000|2024-07-24 01:39:30|110229.1|110179.1|110236.4|110186.4|110239.8|110189.8|110227.4|110177.4|35
1721785180000|2024-07-24 01:39:40|110236.5|110186.5|110233.6|110183.6|110237.7|110187.7|110229.3|110179.3|37
1721785190000|2024-07-24 01:39:50|110233.3|110183.3|110236.5|110186.5|110237.1|110187.1|110226.3|110176.3|53
1721785200000|2024-07-24 01:40:00|110236.9|110186.9|110232.8|110182.8|110237.1|110187.1|110226.1|110176.1|45
1721785210000|2024-07-24 01:40:10|110233.1|110183.1|110231.6|110181.6|110236.3|110186.3|110229.5|110179.5|35
1721785220000|2024-07-24 01:40:20|110234|110184|110240.6|110190.6|110243.8|110193.8|110229.1|110179.1|39
1721785230000|2024-07-24 01:40:30|110237.5|110187.5|110240.3|110190.3|110244|110194|110233.5|110183.5|41
1721785240000|2024-07-24 01:40:40|110234.8|110184.8|110236.8|110186.8|110240.9|110190.9|110234.8|110184.8|36
1721785250000|2024-07-24 01:40:50|110236.1|110186.1|110241.7|110191.7|110294.2|110198|110217.9|110129.1|46
1721785260000|2024-07-24 01:41:00|110241.3|110191.3|110238.3|110188.3|110241.3|110191.3|110236.2|110186.2|32
1721785270000|2024-07-24 01:41:10|110238.2|110188.2|110237.4|110187.4|110243.4|110193.4|110235.3|110185.3|36
1721785280000|2024-07-24 01:41:20|110238.3|110188.3|110239.2|110189.2|110242.1|110192.1|110238.1|110188.1|19
1721785290000|2024-07-24 01:41:30|110239.1|110189.1|110237.6|110187.6|110239.6|110189.6|110234.7|110184.7|19
1721785300000|2024-07-24 01:41:40|110237.8|110187.8|110238.3|110188.3|110242.5|110192.5|110231.3|110181.3|55
1721785310000|2024-07-24 01:41:50|110242.8|110192.8|110247.5|110197.5|110248.6|110198.6|110237.2|110187.2|24
1721785320000|2024-07-24 01:42:00|110247.1|110197.1|110248.9|110198.9|110249.2|110199.2|110243.9|110193.9|32
1721785330000|2024-07-24 01:42:10|110248.8|110198.8|110244.5|110194.5|110254.5|110204.5|110239.6|110189.6|57
1721785340000|2024-07-24 01:42:20|110243.7|110193.7|110256|110206|110258|110208|110243|110193|43
1721785350000|2024-07-24 01:42:30|110256.9|110206.9|110244.8|110194.8|110257.9|110207.9|110244.8|110194.8|37
1721785360000|2024-07-24 01:42:40|110245.6|110195.6|110247.3|110197.3|110253.5|110203.5|110244.8|110194.8|45
1721785370000|2024-07-24 01:42:50|110247.1|110197.1|110249.5|110199.5|110250.1|110200.1|110238.9|110188.9|52
1721785380000|2024-07-24 01:43:00|110249.4|110199.4|110255.2|110205.2|110264.6|110214.6|110249.4|110199.4|50
1721785390000|2024-07-24 01:43:10|110260.5|110210.5|110257.1|110207.1|110262.1|110212.1|110254|110204|50
1721785400000|2024-07-24 01:43:20|110259.3|110209.3|110256.9|110206.9|110259.4|110209.4|110250.9|110200.9|39
1721785410000|2024-07-24 01:43:30|110254.5|110204.5|110249.9|110199.9|110256.1|110206.1|110248.1|110198.1|42
1721785420000|2024-07-24 01:43:40|110250.3|110200.3|110263.8|110213.8|110265.3|110215.3|110249|110199|40
1721785430000|2024-07-24 01:43:50|110264.1|110214.1|110274.5|110224.5|110275.7|110225.7|110263.4|110213.4|23
1721785440000|2024-07-24 01:44:00|110273.6|110223.6|110271.6|110221.6|110274.8|110224.8|110268.2|110218.2|22
1721785450000|2024-07-24 01:44:10|110271.1|110221.1|110273.7|110223.7|110277.6|110227.6|110266.5|110216.5|25
1721785460000|2024-07-24 01:44:20|110273.8|110223.8|110272.5|110222.5|110273.8|110223.8|110265.3|110215.3|47
1721785470000|2024-07-24 01:44:30|110272.8|110222.8|110271.2|110221.2|110274.3|110224.3|110270.6|110220.6|31
1721785480000|2024-07-24 01:44:40|110271.3|110221.3|110266.3|110216.3|110272.1|110222.1|110262.9|110212.9|30
1721785490000|2024-07-24 01:44:50|110266.1|110216.1|110260.1|110210.1|110266.3|110216.3|110254.4|110204.4|39
1721785500000|2024-07-24 01:45:00|110260.7|110210.7|110257.6|110207.6|110262.1|110212.1|110257.6|110207.6|19
1721785510000|2024-07-24 01:45:10|110260.5|110210.5|110248.2|110198.2|110261.2|110211.2|110248.2|110198.2|50
1721785520000|2024-07-24 01:45:20|110248.3|110198.3|110250.2|110200.2|110253.7|110203.7|110246.6|110196.6|48
1721785530000|2024-07-24 01:45:30|110250.3|110200.3|110251.9|110201.9|110251.9|110201.9|110247.3|110197.3|47
1721785540000|2024-07-24 01:45:40|110253.7|110203.7|110248|110198|110294.8|110206.7|110237.4|110153.5|46
1721785550000|2024-07-24 01:45:50|110249.1|110199.1|110250.9|110200.9|110252|110202|110244|110194|47
1721785560000|2024-07-24 01:46:00|110247.1|110197.1|110258.8|110208.8|110260|110210|110247.1|110197.1|37
1721785570000|2024-07-24 01:46:10|110258.9|110208.9|110245.7|110195.7|110258.9|110208.9|110244.9|110194.9|33
1721785580000|2024-07-24 01:46:20|110246.9|110196.9|110239.4|110189.4|110283.2|110197.3|110238.3|110147|39
1721785590000|2024-07-24 01:46:30|110238.6|110188.6|110244.4|110194.4|110244.6|110194.6|110238.6|110188.6|27
1721785600000|2024-07-24 01:46:40|110244.7|110194.7|110237|110187|110253.1|110203.1|110237|110187|42
1721785610000|2024-07-24 01:46:50|110237.8|110187.8|110233|110183|110241.1|110191.1|110228.1|110178.1|50
1721785620000|2024-07-24 01:47:00|110232.5|110182.5|110237.6|110187.6|110239.1|110189.1|110232.5|110182.5|44
1721785630000|2024-07-24 01:47:10|110237.5|110187.5|110236.3|110186.3|110239.3|110189.3|110229|110179|39
1721785640000|2024-07-24 01:47:20|110233.8|110183.8|110239.3|110189.3|110248.1|110198.1|110233.5|110183.5|49
1721785650000|2024-07-24 01:47:30|110243.3|110193.3|110222.5|110172.5|110243.3|110193.3|110221.6|110171.6|56
1721785660000|2024-07-24 01:47:40|110223.2|110173.2|110232.6|110182.6|110288.6|110182.7|110216.6|110121.5|70
1721785670000|2024-07-24 01:47:50|110233.5|110183.5|110247.5|110197.5|110309.8|110197.5|110233.3|110126.1|54
1721785680000|2024-07-24 01:48:00|110247.1|110197.1|110242.3|110192.3|110250.2|110200.2|110241.8|110191.8|50
1721785690000|2024-07-24 01:48:10|110243.2|110193.2|110244.6|110194.6|110249.8|110199.8|110241.8|110191.8|51
1721785700000|2024-07-24 01:48:20|110243.2|110193.2|110256.7|110206.7|110257.1|110207.1|110242|110192|46
1721785710000|2024-07-24 01:48:30|110256.5|110206.5|110249.4|110199.4|110257.3|110207.3|110248.4|110198.4|30
1721785720000|2024-07-24 01:48:40|110250.2|110200.2|110251.4|110201.4|110256|110206|110247.9|110197.9|40
1721785730000|2024-07-24 01:48:50|110251.3|110201.3|110256|110206|110256.7|110206.7|110251.1|110201.1|16
1721785740000|2024-07-24 01:49:00|110255.9|110205.9|110246|110196|110256.1|110206.1|110246|110196|25
1721785750000|2024-07-24 01:49:10|110249.5|110199.5|110245.7|110195.7|110250.9|110200.9|110244.6|110194.6|42
1721785760000|2024-07-24 01:49:20|110246.3|110196.3|110244.4|110194.4|110249.3|110199.3|110244.3|110194.3|21
1721785770000|2024-07-24 01:49:30|110240.9|110190.9|110242.8|110192.8|110245.7|110195.7|110240.5|110190.5|23
1721785780000|2024-07-24 01:49:40|110242.4|110192.4|110242|110192|110242.9|110192.9|110241.5|110191.5|17
1721785790000|2024-07-24 01:49:50|110241.9|110191.9|110244.2|110194.2|110246.2|110196.2|110241.8|110191.8|9
1721785800000|2024-07-24 01:50:00|110246.1|110196.1|110276.6|110150.3|110278.3|110196.1|110238.3|110150.3|16
1721785810000|2024-07-24 01:50:10|110276.5|110150.2|110240.9|110190.9|110276.5|110190.9|110237.3|110148.8|19
1721785820000|2024-07-24 01:50:20|110241|110191|110237.1|110187.1|110241|110191|110233.4|110183.4|15
1721785830000|2024-07-24 01:50:30|110237.2|110187.2|110238|110188|110238.1|110188.1|110236.9|110186.9|14
1721785840000|2024-07-24 01:50:40|110238.1|110188.1|110239.6|110189.6|110239.6|110189.6|110238.1|110188.1|6
1721785850000|2024-07-24 01:50:50|110239.7|110189.7|110240.9|110190.9|110241.8|110191.8|110239.6|110189.6|9
1721785860000|2024-07-24 01:51:00|110240.6|110190.6|110239.8|110189.8|110241.3|110191.3|110239.6|110189.6|13
1721785870000|2024-07-24 01:51:10|110242|110192|110240.2|110190.2|110242|110192|110239.6|110189.6|15
1721785880000|2024-07-24 01:51:20|110240.3|110190.3|110238.6|110188.6|110240.3|110190.3|110234.1|110184.1|27
1721785890000|2024-07-24 01:51:30|110239.3|110189.3|110239.1|110189.1|110239.4|110189.4|110236.8|110186.8|23
1721785900000|2024-07-24 01:51:40|110239.4|110189.4|110239.9|110189.9|110240.6|110190.6|110239|110189|14
1721785910000|2024-07-24 01:51:50|110240|110190|110236.3|110186.3|110241.5|110191.5|110229|110179|44
1721785920000|2024-07-24 01:52:00|110236.4|110186.4|110234.3|110184.3|110241.6|110191.6|110231.1|110181.1|26
1721785930000|2024-07-24 01:52:10|110234.2|110184.2|110237.3|110187.3|110240.7|110190.7|110234.2|110184.2|24
1721785940000|2024-07-24 01:52:20|110234.6|110184.6|110239|110189|110240.8|110190.8|110234.6|110184.6|30
1721785950000|2024-07-24 01:52:30|110239.5|110189.5|110238.5|110188.5|110241.6|110191.6|110234.8|110184.8|31
1721785960000|2024-07-24 01:52:40|110239.1|110189.1|110252|110202|110264.6|110214.6|110238.8|110188.8|50
1721785970000|2024-07-24 01:52:50|110251.1|110201.1|110244.6|110194.6|110283.4|110212.3|110243.7|110157.8|64
1721785980000|2024-07-24 01:53:00|110245.4|110195.4|110247|110197|110257|110207|110245.4|110195.4|52
1721785990000|2024-07-24 01:53:10|110247.8|110197.8|110246|110196|110255.9|110205.9|110244.2|110194.2|54
1721786000000|2024-07-24 01:53:20|110246.7|110196.7|110247.8|110197.8|110257.1|110207.1|110245.3|110195.3|50
1721786010000|2024-07-24 01:53:30|110249.2|110199.2|110246.1|110196.1|110257|110207|110245.1|110195.1|59
1721786020000|2024-07-24 01:53:40|110248.7|110198.7|110249.3|110199.3|110256.9|110206.9|110245.7|110195.7|52
1721786030000|2024-07-24 01:53:50|110250|110200|110250.5|110200.5|110257.6|110207.6|110240.4|110190.4|57
1721786040000|2024-07-24 01:54:00|110249.9|110199.9|110264.6|110214.6|110264.7|110214.7|110249.9|110199.9|37
1721786050000|2024-07-24 01:54:10|110266.1|110216.1|110273|110223|110276.4|110226.4|110266.1|110216.1|33
1721786060000|2024-07-24 01:54:20|110272.6|110222.6|110266.1|110216.1|110272.8|110222.8|110266.1|110216.1|19
1721786070000|2024-07-24 01:54:30|110265.4|110215.4|110257.5|110207.5|110267.4|110217.4|110255.5|110205.5|30
1721786080000|2024-07-24 01:54:40|110257.2|110207.2|110255.5|110205.5|110257.6|110207.6|110254.8|110204.8|22
1721786090000|2024-07-24 01:54:50|110255.8|110205.8|110255.7|110205.7|110256.1|110206.1|110255.3|110205.3|9
1721786100000|2024-07-24 01:55:00|110256.2|110206.2|110249.9|110199.9|110259|110209|110249.7|110199.7|28
1721786110000|2024-07-24 01:55:10|110255.3|110205.3|110252.1|110202.1|110255.4|110205.4|110252.1|110202.1|15
1721786120000|2024-07-24 01:55:20|110252|110202|110252|110202|110252.1|110202.1|110251.1|110201.1|12
1721786130000|2024-07-24 01:55:30|110252.1|110202.1|110252.5|110202.5|110252.7|110202.7|110252.1|110202.1|8
1721786140000|2024-07-24 01:55:40|110252.6|110202.6|110252.1|110202.1|110252.7|110202.7|110252.1|110202.1|8
1721786150000|2024-07-24 01:55:50|110252.7|110202.7|110250.5|110200.5|110253.2|110203.2|110250.5|110200.5|19
1721786160000|2024-07-24 01:56:00|110250.8|110200.8|110251.8|110201.8|110252.3|110202.3|110250.8|110200.8|12
1721786170000|2024-07-24 01:56:10|110251.9|110201.9|110252.1|110202.1|110252.1|110202.1|110251.9|110201.9|6
1721786180000|2024-07-24 01:56:20|110252.3|110202.3|110252.5|110202.5|110252.6|110202.6|110252.1|110202.1|6
1721786190000|2024-07-24 01:56:30|110252.6|110202.6|110252.5|110202.5|110252.9|110202.9|110252.5|110202.5|7
1721786200000|2024-07-24 01:56:40|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|1
1721786210000|2024-07-24 01:56:50|110252.5|110202.5|110252.6|110202.6|110252.7|110202.7|110252.3|110202.3|7
1721786220000|2024-07-24 01:57:00|110252.7|110202.7|110251.6|110201.6|110252.8|110202.8|110251.5|110201.5|13
1721786230000|2024-07-24 01:57:10|110251.9|110201.9|110251.1|110201.1|110252|110202|110251.1|110201.1|7
1721786240000|2024-07-24 01:57:20|110251.2|110201.2|110251.2|110201.2|110251.3|110201.3|110251.1|110201.1|7
1721786250000|2024-07-24 01:57:30|110251.1|110201.1|110249.1|110199.1|110254.9|110204.9|110249.1|110199.1|13
1721786260000|2024-07-24 01:57:40|110248.6|110198.6|110245.3|110195.3|110248.6|110198.6|110244.8|110194.8|26
1721786270000|2024-07-24 01:57:50|110245.2|110195.2|110246.3|110196.3|110246.3|110196.3|110245.2|110195.2|13
1721786280000|2024-07-24 01:58:00|110246|110196|110244.8|110194.8|110248|110198|110236.9|110186.9|32
1721786290000|2024-07-24 01:58:10|110245.3|110195.3|110246.9|110196.9|110246.9|110196.9|110242.8|110192.8|14
1721786300000|2024-07-24 01:58:20|110243.6|110193.6|110245.4|110195.4|110246.2|110196.2|110243.1|110193.1|24
1721786310000|2024-07-24 01:58:30|110245.7|110195.7|110247|110197|110247.1|110197.1|110243.8|110193.8|25
1721786320000|2024-07-24 01:58:40|110246.4|110196.4|110249.7|110199.7|110249.7|110199.7|110246.2|110196.2|11
1721786330000|2024-07-24 01:58:50|110249.8|110199.8|110245.4|110195.4|110249.8|110199.8|110241|110191|20
1721786340000|2024-07-24 01:59:00|110245.3|110195.3|110243.4|110193.4|110245.4|110195.4|110243.4|110193.4|14
1721786350000|2024-07-24 01:59:10|110243.6|110193.6|110241.3|110191.3|110243.6|110193.6|110237.9|110187.9|23
1721786360000|2024-07-24 01:59:20|110240.1|110190.1|110245.6|110195.6|110245.7|110195.7|110240.1|110190.1|17
1721786370000|2024-07-24 01:59:30|110245.2|110195.2|110245.9|110195.9|110246.6|110196.6|110244.3|110194.3|16
1721786380000|2024-07-24 01:59:40|110244.8|110194.8|110237.3|110187.3|110245.3|110195.3|110236.7|110186.7|27
1721786390000|2024-07-24 01:59:50|110237.7|110187.7|110243.4|110193.4|110243.5|110193.5|110237.7|110187.7|18
1721786400000|2024-07-24 02:00:00|110243.6|110193.6|110248.6|110198.6|110252.4|110202.4|110241.5|110191.5|32
1721786410000|2024-07-24 02:00:10|110248.5|110198.5|110242.7|110192.7|110249.1|110199.1|110242.7|110192.7|22
1721786420000|2024-07-24 02:00:20|110242.2|110192.2|110243.2|110193.2|110246.3|110196.3|110238.4|110188.4|41
1721786430000|2024-07-24 02:00:30|110243.3|110193.3|110246.4|110196.4|110246.7|110196.7|110243|110193|15
1721786440000|2024-07-24 02:00:40|110246.3|110196.3|110246.5|110196.5|110246.7|110196.7|110245.7|110195.7|13
1721786450000|2024-07-24 02:00:50|110246|110196|110250.8|110200.8|110254.1|110204.1|110246|110196|19
1721786460000|2024-07-24 02:01:00|110250.4|110200.4|110252.8|110202.8|110256.1|110206.1|110250.4|110200.4|22
1721786470000|2024-07-24 02:01:10|110253.1|110203.1|110252|110202|110255|110205|110251|110201|18
1721786480000|2024-07-24 02:01:20|110252.1|110202.1|110251.3|110201.3|110254.7|110204.7|110250.5|110200.5|14
1721786490000|2024-07-24 02:01:30|110251.4|110201.4|110250|110200|110251.4|110201.4|110249.7|110199.7|16
1721786500000|2024-07-24 02:01:40|110250.1|110200.1|110250.2|110200.2|110250.2|110200.2|110249.1|110199.1|12
1721786510000|2024-07-24 02:01:50|110249.9|110199.9|110245.5|110195.5|110249.9|110199.9|110244|110194|17
1721786520000|2024-07-24 02:02:00|110245.2|110195.2|110244.4|110194.4|110245.3|110195.3|110244.4|110194.4|13
1721786530000|2024-07-24 02:02:10|110244.9|110194.9|110245.8|110195.8|110245.8|110195.8|110244.9|110194.9|11
1721786540000|2024-07-24 02:02:20|110245.5|110195.5|110246.5|110196.5|110246.5|110196.5|110245.4|110195.4|11
1721786550000|2024-07-24 02:02:30|110246.4|110196.4|110246.7|110196.7|110246.8|110196.8|110246.3|110196.3|8
1721786560000|2024-07-24 02:02:40|110246.6|110196.6|110245.9|110195.9|110246.8|110196.8|110245.9|110195.9|8
1721786570000|2024-07-24 02:02:50|110246|110196|110245.7|110195.7|110246|110196|110245.4|110195.4|9
1721786580000|2024-07-24 02:03:00|110246.7|110196.7|110248.1|110198.1|110248.4|110198.4|110246.7|110196.7|7
1721786590000|2024-07-24 02:03:10|110247|110197|110245.9|110195.9|110247|110197|110245.9|110195.9|3
1721786600000|2024-07-24 02:03:20|110245.8|110195.8|110246.5|110196.5|110246.5|110196.5|110245.8|110195.8|3
1721786610000|2024-07-24 02:03:30|110246.4|110196.4|110246.4|110196.4|110246.5|110196.5|110246.4|110196.4|3
1721786620000|2024-07-24 02:03:40|110246|110196|110245.6|110195.6|110246|110196|110245.6|110195.6|2
1721786630000|2024-07-24 02:03:50|110245.8|110195.8|110248.6|110198.6|110248.6|110198.6|110245.8|110195.8|7
1721786640000|2024-07-24 02:04:00|110248.7|110198.7|110249.6|110199.6|110249.6|110199.6|110245.5|110195.5|18
1721786650000|2024-07-24 02:04:10|110249.4|110199.4|110252.5|110202.5|110252.5|110202.5|110248.6|110198.6|27
1721786660000|2024-07-24 02:04:20|110252.2|110202.2|110255.4|110205.4|110255.5|110205.5|110252.1|110202.1|13
1721786670000|2024-07-24 02:04:30|110255.6|110205.6|110256|110206|110256|110206|110255.3|110205.3|12
1721786680000|2024-07-24 02:04:40|110255.8|110205.8|110258.3|110208.3|110259.6|110209.6|110251.9|110201.9|17
1721786690000|2024-07-24 02:04:50|110258.2|110208.2|110258.7|110208.7|110258.7|110208.7|110257|110207|12
1721786700000|2024-07-24 02:05:00|110258.5|110208.5|110256.6|110206.6|110261.3|110211.3|110256|110206|12
1721786710000|2024-07-24 02:05:10|110257.2|110207.2|110256.4|110206.4|110257.3|110207.3|110256.3|110206.3|12
1721786720000|2024-07-24 02:05:20|110256.3|110206.3|110256.8|110206.8|110256.8|110206.8|110256.3|110206.3|6
1721786730000|2024-07-24 02:05:30|110256.9|110206.9|110254|110204|110258|110208|110249.2|110199.2|18
1721786740000|2024-07-24 02:05:40|110253.9|110203.9|110254.5|110204.5|110254.5|110204.5|110251.3|110201.3|11
1721786750000|2024-07-24 02:05:50|110254.4|110204.4|110254.8|110204.8|110255|110205|110254.4|110204.4|7
1721786760000|2024-07-24 02:06:00|110253.7|110203.7|110251.2|110201.2|110257.9|110207.9|110251|110201|15
1721786770000|2024-07-24 02:06:10|110251.1|110201.1|110252.1|110202.1|110254|110204|110250.9|110200.9|8
1721786780000|2024-07-24 02:06:20|110251|110201|110256.5|110206.5|110259.6|110209.6|110251|110201|20
1721786790000|2024-07-24 02:06:30|110256.1|110206.1|110253.3|110203.3|110256.1|110206.1|110251.2|110201.2|21
1721786800000|2024-07-24 02:06:40|110253.4|110203.4|110252.5|110202.5|110254.7|110204.7|110252.5|110202.5|13
1721786810000|2024-07-24 02:06:50|110252.6|110202.6|110252.3|110202.3|110252.6|110202.6|110252.1|110202.1|11
1721786820000|2024-07-24 02:07:00|110252.2|110202.2|110255.3|110205.3|110255.8|110205.8|110252.2|110202.2|24
1721786830000|2024-07-24 02:07:10|110255.7|110205.7|110267|110217|110267.9|110217.9|110255.7|110205.7|23
1721786840000|2024-07-24 02:07:20|110264.6|110214.6|110263.6|110213.6|110270|110220|110254.8|110204.8|33
1721786850000|2024-07-24 02:07:30|110264.2|110214.2|110266.4|110216.4|110268.2|110218.2|110264.2|110214.2|17
1721786860000|2024-07-24 02:07:40|110266.5|110216.5|110265.8|110215.8|110268.4|110218.4|110262.1|110212.1|19
1721786870000|2024-07-24 02:07:50|110265.9|110215.9|110264.6|110214.6|110271.6|110221.6|110259.8|110209.8|32
1721786880000|2024-07-24 02:08:00|110264.7|110214.7|110272.7|110222.7|110272.7|110222.7|110254.5|110204.5|50
1721786890000|2024-07-24 02:08:10|110262.7|110212.7|110267.5|110217.5|110271.9|110221.9|110261.6|110211.6|36
1721786900000|2024-07-24 02:08:20|110267.3|110217.3|110264.2|110214.2|110267.3|110217.3|110262.8|110212.8|40
1721786910000|2024-07-24 02:08:30|110264.6|110214.6|110262.5|110212.5|110268.5|110218.5|110259.4|110209.4|28
1721786920000|2024-07-24 02:08:40|110261.9|110211.9|110262.2|110212.2|110265.5|110215.5|110261.6|110211.6|20
1721786930000|2024-07-24 02:08:50|110261.5|110211.5|110261.6|110211.6|110262.2|110212.2|110261.4|110211.4|31
1721786940000|2024-07-24 02:09:00|110262.3|110212.3|110261.5|110211.5|110265.5|110215.5|110261.4|110211.4|37
1721786950000|2024-07-24 02:09:10|110262.2|110212.2|110262.2|110212.2|110265.4|110215.4|110261.1|110211.1|43
1721786960000|2024-07-24 02:09:20|110265.4|110215.4|110266.1|110216.1|110267.2|110217.2|110261.5|110211.5|40
1721786970000|2024-07-24 02:09:30|110266.2|110216.2|110262|110212|110266.5|110216.5|110261.7|110211.7|32
1721786980000|2024-07-24 02:09:40|110262.8|110212.8|110262.9|110212.9|110263|110213|110261.5|110211.5|29
1721786990000|2024-07-24 02:09:50|110262.2|110212.2|110257|110207|110265|110215|110256.3|110206.3|31
1721787000000|2024-07-24 02:10:00|110260.2|110210.2|110262.4|110212.4|110262.4|110212.4|110256.4|110206.4|21
1721787010000|2024-07-24 02:10:10|110262.3|110212.3|110261|110211|110262.3|110212.3|110259.5|110209.5|11
1721787020000|2024-07-24 02:10:20|110260.8|110210.8|110264|110214|110264.1|110214.1|110260.5|110210.5|22
1721787030000|2024-07-24 02:10:30|110264.1|110214.1|110266.2|110216.2|110267.4|110217.4|110263.7|110213.7|15
1721787040000|2024-07-24 02:10:40|110266.5|110216.5|110269.2|110219.2|110271.8|110221.8|110265.7|110215.7|28
1721787050000|2024-07-24 02:10:50|110269|110219|110268.4|110218.4|110271.2|110221.2|110267.3|110217.3|16
1721787060000|2024-07-24 02:11:00|110271.7|110221.7|110270.5|110220.5|110275.1|110225.1|110269|110219|26
1721787070000|2024-07-24 02:11:10|110273.3|110223.3|110274.2|110224.2|110274.9|110224.9|110273.3|110223.3|8
1721787080000|2024-07-24 02:11:20|110274.4|110224.4|110274.4|110224.4|110274.4|110224.4|110274.4|110224.4|1
1721787090000|2024-07-24 02:11:30|110274.8|110224.8|110274|110224|110277.7|110227.7|110272.9|110222.9|5
1721787100000|2024-07-24 02:11:40|110273.9|110223.9|110270.3|110220.3|110277.9|110227.9|110270.3|110220.3|17
1721787110000|2024-07-24 02:11:50|110269.7|110219.7|110277.8|110227.8|110282.6|110232.6|110269.7|110219.7|27
1721787120000|2024-07-24 02:12:00|110278.4|110228.4|110274|110224|110282.9|110232.9|110271.8|110221.8|21
1721787130000|2024-07-24 02:12:10|110274.1|110224.1|110273.9|110223.9|110276.5|110226.5|110273.2|110223.2|10
1721787140000|2024-07-24 02:12:20|110276.6|110226.6|110277.7|110227.7|110279.1|110229.1|110272.7|110222.7|22
1721787150000|2024-07-24 02:12:30|110277.8|110227.8|110278.1|110228.1|110279.7|110229.7|110275.5|110225.5|30
1721787160000|2024-07-24 02:12:40|110276.7|110226.7|110280.7|110230.7|110284.8|110234.8|110276.6|110226.6|31
1721787170000|2024-07-24 02:12:50|110280.6|110230.6|110277.4|110227.4|110280.6|110230.6|110275.7|110225.7|30
1721787180000|2024-07-24 02:13:00|110276.7|110226.7|110279.6|110229.6|110279.6|110229.6|110275|110225|33
1721787190000|2024-07-24 02:13:10|110280.3|110230.3|110277.1|110227.1|110280.3|110230.3|110277.1|110227.1|7
1721787200000|2024-07-24 02:13:20|110280|110230|110270.9|110220.9|110280.2|110230.2|110270.9|110220.9|32
1721787210000|2024-07-24 02:13:30|110271.7|110221.7|110281.9|110231.9|110281.9|110231.9|110271.3|110221.3|30
1721787220000|2024-07-24 02:13:40|110281.8|110231.8|110285.1|110235.1|110285.1|110235.1|110272.5|110222.5|26
1721787230000|2024-07-24 02:13:50|110282.1|110232.1|110283.8|110233.8|110285.7|110235.7|110270.8|110220.8|26
1721787240000|2024-07-24 02:14:00|110284.7|110234.7|110281.2|110231.2|110284.7|110234.7|110277.8|110227.8|13
1721787250000|2024-07-24 02:14:10|110281.3|110231.3|110278.1|110228.1|110282|110232|110278.1|110228.1|14
1721787260000|2024-07-24 02:14:20|110273.8|110223.8|110281.1|110231.1|110281.2|110231.2|110273.3|110223.3|22
1721787270000|2024-07-24 02:14:30|110282.5|110232.5|110279.6|110229.6|110288.1|110238.1|110279.5|110229.5|23
1721787280000|2024-07-24 02:14:40|110279.4|110229.4|110285.7|110235.7|110286.1|110236.1|110276.5|110226.5|16
1721787290000|2024-07-24 02:14:50|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|110285.4|110235.4|7
1721787300000|2024-07-24 02:15:00|110285.8|110235.8|110286.4|110236.4|110289.4|110239.4|110285.3|110235.3|11
1721787310000|2024-07-24 02:15:10|110286.5|110236.5|110283.8|110233.8|110289.6|110239.6|110283.7|110233.7|18
1721787320000|2024-07-24 02:15:20|110283.6|110233.6|110286.4|110236.4|110286.4|110236.4|110282.7|110232.7|4
1721787330000|2024-07-24 02:15:30|110289.6|110239.6|110289.7|110239.7|110289.7|110239.7|110289.4|110239.4|6
1721787340000|2024-07-24 02:15:40|110289.8|110239.8|110285.6|110235.6|110290.2|110240.2|110283.3|110233.3|12
1721787350000|2024-07-24 02:15:50|110285.5|110235.5|110281.6|110231.6|110285.8|110235.8|110281.6|110231.6|14
1721787360000|2024-07-24 02:16:00|110284.6|110234.6|110283.3|110233.3|110284.8|110234.8|110279.2|110229.2|22
1721787370000|2024-07-24 02:16:10|110283.7|110233.7|110286.8|110236.8|110286.8|110236.8|110282.7|110232.7|12
1721787380000|2024-07-24 02:16:20|110286.3|110236.3|110286.3|110236.3|110286.4|110236.4|110286.2|110236.2|4
1721787390000|2024-07-24 02:16:30|110286.2|110236.2|110284.6|110234.6|110286.2|110236.2|110284.6|110234.6|6
1721787400000|2024-07-24 02:16:40|110284.3|110234.3|110284.7|110234.7|110284.9|110234.9|110284.3|110234.3|3
1721787410000|2024-07-24 02:16:50|110285.8|110235.8|110287.7|110237.7|110288.9|110238.9|110285.8|110235.8|12
1721787420000|2024-07-24 02:17:00|110288.2|110238.2|110288.4|110238.4|110291.5|110241.5|110288.2|110238.2|18
1721787430000|2024-07-24 02:17:10|110287.8|110237.8|110285.9|110235.9|110290.9|110240.9|110285.4|110235.4|24
1721787440000|2024-07-24 02:17:20|110286|110236|110286.4|110236.4|110286.6|110236.6|110279.2|110229.2|20
1721787450000|2024-07-24 02:17:30|110287|110237|110286.7|110236.7|110287|110237|110280.7|110230.7|18
1721787460000|2024-07-24 02:17:40|110286.6|110236.6|110286.7|110236.7|110287|110237|110286.4|110236.4|6
1721787470000|2024-07-24 02:17:50|110286.5|110236.5|110288.9|110238.9|110289|110239|110281.9|110231.9|31
1721787480000|2024-07-24 02:18:00|110288.8|110238.8|110287.3|110237.3|110289.2|110239.2|110286.2|110236.2|17
1721787490000|2024-07-24 02:18:10|110287.1|110237.1|110279.7|110229.7|110287.3|110237.3|110275.9|110225.9|22
1721787500000|2024-07-24 02:18:20|110279.4|110229.4|110278.1|110228.1|110279.4|110229.4|110278.1|110228.1|9
1721787510000|2024-07-24 02:18:30|110275.3|110225.3|110276.3|110226.3|110278.7|110228.7|110273.7|110223.7|33
1721787520000|2024-07-24 02:18:40|110276.4|110226.4|110277.2|110227.2|110281.1|110231.1|110274|110224|25
1721787530000|2024-07-24 02:18:50|110280.9|110230.9|110278.3|110228.3|110281.2|110231.2|110276.6|110226.6|10
1721787540000|2024-07-24 02:19:00|110278.1|110228.1|110280.1|110230.1|110280.3|110230.3|110276.7|110226.7|16
1721787550000|2024-07-24 02:19:10|110280|110230|110280.3|110230.3|110280.3|110230.3|110279.9|110229.9|7
1721787560000|2024-07-24 02:19:20|110279.6|110229.6|110280.2|110230.2|110280.7|110230.7|110277.9|110227.9|13
1721787570000|2024-07-24 02:19:30|110280.1|110230.1|110279.5|110229.5|110280.1|110230.1|110278|110228|21
1721787580000|2024-07-24 02:19:40|110279.4|110229.4|110280.2|110230.2|110280.2|110230.2|110279.4|110229.4|3
1721787590000|2024-07-24 02:19:50|110277.9|110227.9|110278.7|110228.7|110279.9|110229.9|110277.7|110227.7|21
1721787600000|2024-07-24 02:20:00|110278.6|110228.6|110282.2|110232.2|110282.2|110232.2|110278.6|110228.6|15
1721787610000|2024-07-24 02:20:10|110280.5|110230.5|110277.2|110227.2|110280.5|110230.5|110276.8|110226.8|29
1721787620000|2024-07-24 02:20:20|110278.2|110228.2|110281.3|110231.3|110281.3|110231.3|110276.8|110226.8|21
1721787630000|2024-07-24 02:20:30|110281.2|110231.2|110278.3|110228.3|110281.2|110231.2|110278.1|110228.1|9
1721787640000|2024-07-24 02:20:40|110278.5|110228.5|110286.7|110236.7|110287.2|110237.2|110276.1|110226.1|14
1721787650000|2024-07-24 02:20:50|110287|110237|110285.7|110235.7|110291.5|110241.5|110284.7|110234.7|39
1721787660000|2024-07-24 02:21:00|110286.3|110236.3|110291.7|110241.7|110292.1|110242.1|110285.4|110235.4|20
1721787670000|2024-07-24 02:21:10|110291.6|110241.6|110291.2|110241.2|110291.8|110241.8|110291.1|110241.1|22
1721787680000|2024-07-24 02:21:20|110291.7|110241.7|110290.5|110240.5|110294.2|110244.2|110287.6|110237.6|22
1721787690000|2024-07-24 02:21:30|110290.2|110240.2|110295|110245|110295.3|110245.3|110289.9|110239.9|13
1721787700000|2024-07-24 02:21:40|110295.1|110245.1|110291.1|110241.1|110295.1|110245.1|110290.1|110240.1|10
1721787710000|2024-07-24 02:21:50|110292.5|110242.5|110291.7|110241.7|110297.3|110247.3|110290.7|110240.7|14
1721787720000|2024-07-24 02:22:00|110295|110245|110289.2|110239.2|110295|110245|110284.4|110234.4|31
1721787730000|2024-07-24 02:22:10|110290.3|110240.3|110290.1|110240.1|110290.8|110240.8|110287.6|110237.6|16
1721787740000|2024-07-24 02:22:20|110290.8|110240.8|110291.3|110241.3|110294.9|110244.9|110290.5|110240.5|17
1721787750000|2024-07-24 02:22:30|110290.2|110240.2|110295.5|110245.5|110295.8|110245.8|110283.9|110233.9|29
1721787760000|2024-07-24 02:22:40|110291.9|110241.9|110301.6|110251.6|110303.2|110253.2|110291.9|110241.9|31
1721787770000|2024-07-24 02:22:50|110301.7|110251.7|110297.4|110247.4|110301.7|110251.7|110292.1|110242.1|27
1721787780000|2024-07-24 02:23:00|110297.6|110247.6|110301.5|110251.5|110301.6|110251.6|110297.5|110247.5|9
1721787790000|2024-07-24 02:23:10|110300.9|110250.9|110298.9|110248.9|110301|110251|110298.7|110248.7|10
1721787800000|2024-07-24 02:23:20|110298.2|110248.2|110299.5|110249.5|110303.3|110253.3|110290|110240|26
1721787810000|2024-07-24 02:23:30|110299.4|110249.4|110299.2|110249.2|110305.3|110255.3|110294.7|110244.7|43
1721787820000|2024-07-24 02:23:40|110293.4|110243.4|110298.4|110248.4|110304.4|110254.4|110285.6|110235.6|59
1721787830000|2024-07-24 02:23:50|110298.3|110248.3|110305.6|110255.6|110305.6|110255.6|110298.3|110248.3|28
1721787840000|2024-07-24 02:24:00|110305.4|110255.4|110305.1|110255.1|110305.6|110255.6|110303.8|110253.8|12
1721787850000|2024-07-24 02:24:10|110304.9|110254.9|110303.8|110253.8|110305.2|110255.2|110303.6|110253.6|17
1721787860000|2024-07-24 02:24:20|110303.7|110253.7|110307.5|110257.5|110308.2|110258.2|110303.7|110253.7|15
1721787870000|2024-07-24 02:24:30|110306.7|110256.7|110307.5|110257.5|110308.2|110258.2|110303.5|110253.5|16
1721787880000|2024-07-24 02:24:40|110307.2|110257.2|110307.4|110257.4|110309.2|110259.2|110304.5|110254.5|9
1721787890000|2024-07-24 02:24:50|110307.2|110257.2|110305.6|110255.6|110307.2|110257.2|110305.6|110255.6|5
1721787900000|2024-07-24 02:25:00|110305.7|110255.7|110306|110256|110306|110256|110304.6|110254.6|8
1721787910000|2024-07-24 02:25:10|110305.8|110255.8|110307.2|110257.2|110308.3|110258.3|110305.4|110255.4|15
1721787920000|2024-07-24 02:25:20|110307.5|110257.5|110307.5|110257.5|110307.9|110257.9|110307|110257|9
1721787930000|2024-07-24 02:25:30|110308|110258|110307.6|110257.6|110308|110258|110307.5|110257.5|5
1721787940000|2024-07-24 02:25:40|110307.5|110257.5|110304.6|110254.6|110308.7|110258.7|110301.8|110251.8|14
1721787950000|2024-07-24 02:25:50|110302|110252|110300.4|110250.4|110307.9|110257.9|110295.9|110245.9|39
1721787960000|2024-07-24 02:26:00|110303.3|110253.3|110302.6|110252.6|110307.2|110257.2|110296.8|110246.8|38
1721787970000|2024-07-24 02:26:10|110302.3|110252.3|110302.5|110252.5|110302.9|110252.9|110301.4|110251.4|15
1721787980000|2024-07-24 02:26:20|110302.9|110252.9|110301.1|110251.1|110304.8|110254.8|110298.1|110248.1|28
1721787990000|2024-07-24 02:26:30|110301.2|110251.2|110303.5|110253.5|110304.7|110254.7|110301.2|110251.2|12
1721788000000|2024-07-24 02:26:40|110303.6|110253.6|110303.4|110253.4|110303.8|110253.8|110303.4|110253.4|8
1721788010000|2024-07-24 02:26:50|110303.7|110253.7|110298.2|110248.2|110303.8|110253.8|110297|110247|29
1721788020000|2024-07-24 02:27:00|110301.5|110251.5|110305.8|110255.8|110305.9|110255.9|110299.3|110249.3|29
1721788030000|2024-07-24 02:27:10|110305.5|110255.5|110302.7|110252.7|110305.8|110255.8|110302.7|110252.7|8
1721788040000|2024-07-24 02:27:20|110302.6|110252.6|110302.6|110252.6|110302.7|110252.7|110302.5|110252.5|5
1721788050000|2024-07-24 02:27:30|110301.8|110251.8|110306|110256|110306.8|110256.8|110300.8|110250.8|13
1721788060000|2024-07-24 02:27:40|110305.6|110255.6|110300.6|110250.6|110305.6|110255.6|110299.8|110249.8|12
1721788070000|2024-07-24 02:27:50|110304.6|110254.6|110307.1|110257.1|110307.8|110257.8|110303.8|110253.8|14
1721788080000|2024-07-24 02:28:00|110304.3|110254.3|110304.7|110254.7|110307.8|110257.8|110304.3|110254.3|12
1721788090000|2024-07-24 02:28:10|110304.9|110254.9|110304.6|110254.6|110307.6|110257.6|110304.6|110254.6|6
1721788100000|2024-07-24 02:28:20|110307.6|110257.6|110308.1|110258.1|110308.5|110258.5|110299.8|110249.8|17
1721788110000|2024-07-24 02:28:30|110307.4|110257.4|110307.7|110257.7|110311.8|110261.8|110300.3|110250.3|16
1721788120000|2024-07-24 02:28:40|110307.6|110257.6|110306.5|110256.5|110312.6|110262.6|110302.4|110252.4|20
1721788130000|2024-07-24 02:28:50|110312.6|110262.6|110310.7|110260.7|110313.8|110263.8|110306.5|110256.5|11
1721788140000|2024-07-24 02:29:00|110310.3|110260.3|110313.8|110263.8|110313.8|110263.8|110310.3|110260.3|4
1721788150000|2024-07-24 02:29:10|110310.5|110260.5|110310.4|110260.4|110310.8|110260.8|110310.4|110260.4|6
1721788160000|2024-07-24 02:29:20|110310.2|110260.2|110307.5|110257.5|110310.2|110260.2|110307|110257|3
1721788170000|2024-07-24 02:29:30|110306|110256|110306.7|110256.7|110308.9|110258.9|110305.8|110255.8|5
1721788180000|2024-07-24 02:29:40|110307|110257|110309.4|110259.4|110312.3|110262.3|110305.7|110255.7|17
1721788190000|2024-07-24 02:29:50|110309.6|110259.6|110309.7|110259.7|110311.2|110261.2|110308.8|110258.8|6
1721788200000|2024-07-24 02:30:00|110307.1|110257.1|110307.7|110257.7|110311.9|110261.9|110307.1|110257.1|4
1721788210000|2024-07-24 02:30:10|110307.1|110257.1|110294.4|110244.4|110310.4|110260.4|110294.4|110244.4|24
1721788220000|2024-07-24 02:30:20|110294.1|110244.1|110293.4|110243.4|110296.4|110246.4|110288.8|110238.8|33
1721788230000|2024-07-24 02:30:30|110290.5|110240.5|110299.3|110249.3|110300.4|110250.4|110281.4|110231.4|33
1721788240000|2024-07-24 02:30:40|110298.6|110248.6|110294.6|110244.6|110298.6|110248.6|110294.2|110244.2|12
1721788250000|2024-07-24 02:30:50|110294.5|110244.5|110295.1|110245.1|110295.1|110245.1|110292.4|110242.4|10
1721788260000|2024-07-24 02:31:00|110295.4|110245.4|110295.5|110245.5|110298.2|110248.2|110292.2|110242.2|12
1721788270000|2024-07-24 02:31:10|110295.4|110245.4|110290.6|110240.6|110295.4|110245.4|110290.3|110240.3|24
1721788280000|2024-07-24 02:31:20|110290.4|110240.4|110297|110247|110302.1|110252.1|110287.1|110237.1|26
1721788290000|2024-07-24 02:31:30|110296.8|110246.8|110293.5|110243.5|110299.3|110249.3|110293.4|110243.4|27
1721788300000|2024-07-24 02:31:40|110293.7|110243.7|110295.4|110245.4|110298.1|110248.1|110293.3|110243.3|26
1721788310000|2024-07-24 02:31:50|110295.5|110245.5|110295.6|110245.6|110295.8|110245.8|110294.5|110244.5|7
1721788320000|2024-07-24 02:32:00|110295.7|110245.7|110295.7|110245.7|110295.8|110245.8|110295.6|110245.6|5
1721788330000|2024-07-24 02:32:10|110297.6|110247.6|110298.6|110248.6|110298.6|110248.6|110297.6|110247.6|2
1721788340000|2024-07-24 02:32:20|110298.7|110248.7|110294.6|110244.6|110299|110249|110294.1|110244.1|16
1721788350000|2024-07-24 02:32:30|110294.3|110244.3|110298.8|110248.8|110299|110249|110290.8|110240.8|20
1721788360000|2024-07-24 02:32:40|110295.3|110245.3|110293.3|110243.3|110300.7|110250.7|110290.8|110240.8|41
1721788370000|2024-07-24 02:32:50|110293.5|110243.5|110302.5|110252.5|110305.2|110255.2|110293.5|110243.5|28
1721788380000|2024-07-24 02:33:00|110301.2|110251.2|110302.6|110252.6|110306.7|110256.7|110300.5|110250.5|42
1721788390000|2024-07-24 02:33:10|110302.9|110252.9|110298.8|110248.8|110302.9|110252.9|110298.1|110248.1|17
1721788400000|2024-07-24 02:33:20|110298.6|110248.6|110298.6|110248.6|110298.7|110248.7|110295.9|110245.9|15
1721788410000|2024-07-24 02:33:30|110296.6|110246.6|110295.9|110245.9|110296.6|110246.6|110292.3|110242.3|25
1721788420000|2024-07-24 02:33:40|110292.7|110242.7|110296.9|110246.9|110296.9|110246.9|110291.3|110241.3|9
1721788430000|2024-07-24 02:33:50|110297.2|110247.2|110296.9|110246.9|110297.4|110247.4|110294.1|110244.1|20
1721788440000|2024-07-24 02:34:00|110297.1|110247.1|110297.1|110247.1|110297.1|110247.1|110297.1|110247.1|1
1721788450000|2024-07-24 02:34:10|110297.5|110247.5|110296.9|110246.9|110298.2|110248.2|110295.6|110245.6|12
1721788460000|2024-07-24 02:34:20|110297|110247|110296.5|110246.5|110297|110247|110296.5|110246.5|4
1721788470000|2024-07-24 02:34:30|110296.3|110246.3|110296.3|110246.3|110296.4|110246.4|110296.3|110246.3|3
1721788480000|2024-07-24 02:34:40|110296.5|110246.5|110297.2|110247.2|110298|110248|110295.4|110245.4|12
1721788490000|2024-07-24 02:34:50|110297.7|110247.7|110294.5|110244.5|110297.7|110247.7|110294.5|110244.5|2
1721788500000|2024-07-24 02:35:00|110295.3|110245.3|110294.9|110244.9|110298.6|110248.6|110294.9|110244.9|4
1721788510000|2024-07-24 02:35:10|110294.7|110244.7|110290.7|110240.7|110294.9|110244.9|110290.7|110240.7|5
1721788520000|2024-07-24 02:35:20|110290.8|110240.8|110290.3|110240.3|110293.5|110243.5|110290.3|110240.3|8
1721788530000|2024-07-24 02:35:30|110290|110240|110290|110240|110290|110240|110290|110240|1
1721788540000|2024-07-24 02:35:40|110288.9|110238.9|110291.7|110241.7|110291.7|110241.7|110288.9|110238.9|3
1721788550000|2024-07-24 02:35:50|110291.3|110241.3|110292.6|110242.6|110292.7|110242.7|110291.3|110241.3|4
1721788560000|2024-07-24 02:36:00|110293.5|110243.5|110295|110245|110295|110245|110293.5|110243.5|5
1721788570000|2024-07-24 02:36:10|110295.3|110245.3|110293.1|110243.1|110295.8|110245.8|110293.1|110243.1|5
1721788580000|2024-07-24 02:36:20|110292.2|110242.2|110294.2|110244.2|110294.2|110244.2|110292.2|110242.2|4
1721788590000|2024-07-24 02:36:30|110294.3|110244.3|110297.8|110247.8|110297.8|110247.8|110294.3|110244.3|6
1721788600000|2024-07-24 02:36:40|110297.7|110247.7|110296.8|110246.8|110297.8|110247.8|110296.8|110246.8|4
1721788610000|2024-07-24 02:36:50|110296.9|110246.9|110302.5|110252.5|110302.5|110252.5|110295.2|110245.2|15
1721788620000|2024-07-24 02:37:00|110302.6|110252.6|110302.6|110252.6|110302.6|110252.6|110302.6|110252.6|1
1721788630000|2024-07-24 02:37:10|110302.5|110252.5|110302.6|110252.6|110302.6|110252.6|110302.5|110252.5|2
1721788640000|2024-07-24 02:37:20|110299.7|110249.7|110299.6|110249.6|110299.7|110249.7|110299.6|110249.6|2
1721788650000|2024-07-24 02:37:30|110301.5|110251.5|110305.4|110255.4|110305.4|110255.4|110301.5|110251.5|10
1721788660000|2024-07-24 02:37:40|110304.7|110254.7|110306.7|110256.7|110309|110259|110304.7|110254.7|12
1721788670000|2024-07-24 02:37:50|110304.2|110254.2|110305.1|110255.1|110305.1|110255.1|110304.2|110254.2|8
1721788680000|2024-07-24 02:38:00|110305.2|110255.2|110302.2|110252.2|110305.3|110255.3|110301.8|110251.8|10
1721788690000|2024-07-24 02:38:10|110303.3|110253.3|110300.6|110250.6|110305.4|110255.4|110300.6|110250.6|31
1721788700000|2024-07-24 02:38:20|110301.5|110251.5|110302.9|110252.9|110304.6|110254.6|110301.1|110251.1|38
1721788710000|2024-07-24 02:38:30|110303.7|110253.7|110303.4|110253.4|110304|110254|110302.1|110252.1|29
1721788720000|2024-07-24 02:38:40|110303.8|110253.8|110304.2|110254.2|110304.2|110254.2|110302.4|110252.4|6
1721788730000|2024-07-24 02:38:50|110302.1|110252.1|110305.3|110255.3|110306.9|110256.9|110302.1|110252.1|41
1721788740000|2024-07-24 02:39:00|110305.7|110255.7|110306.5|110256.5|110307.2|110257.2|110304.8|110254.8|42
1721788750000|2024-07-24 02:39:10|110306.4|110256.4|110306.4|110256.4|110306.8|110256.8|110305.2|110255.2|15
1721788760000|2024-07-24 02:39:20|110306.9|110256.9|110305.1|110255.1|110308.1|110258.1|110305.1|110255.1|6
1721788770000|2024-07-24 02:39:30|110305|110255|110304.8|110254.8|110307.7|110257.7|110304.7|110254.7|6
1721788780000|2024-07-24 02:39:40|110304.9|110254.9|110309.5|110259.5|110309.6|110259.6|110304.9|110254.9|10
1721788790000|2024-07-24 02:39:50|110309.2|110259.2|110305.9|110255.9|110309.2|110259.2|110305.9|110255.9|2
1721788800000|2024-07-24 02:40:00|110304.5|110254.5|110304.5|110254.5|110304.5|110254.5|110304.5|110254.5|1
1721788810000|2024-07-24 02:40:10|110304.4|110254.4|110304.4|110254.4|110304.4|110254.4|110304.4|110254.4|1
1721788820000|2024-07-24 02:40:20|110303.8|110253.8|110306.1|110256.1|110306.1|110256.1|110303.8|110253.8|2
1721788830000|2024-07-24 02:40:30|110305.4|110255.4|110305.5|110255.5|110305.6|110255.6|110305.4|110255.4|4
1721788840000|2024-07-24 02:40:40|110305.9|110255.9|110306.6|110256.6|110306.7|110256.7|110305.9|110255.9|3
1721788850000|2024-07-24 02:40:50|110306.5|110256.5|110303.8|110253.8|110306.5|110256.5|110302.6|110252.6|13
1721788860000|2024-07-24 02:41:00|110306.3|110256.3|110307.4|110257.4|110307.4|110257.4|110303.5|110253.5|36
1721788870000|2024-07-24 02:41:10|110306.6|110256.6|110306.9|110256.9|110307.7|110257.7|110305.4|110255.4|39
1721788880000|2024-07-24 02:41:20|110306.4|110256.4|110306|110256|110307.3|110257.3|110303.3|110253.3|46
1721788890000|2024-07-24 02:41:30|110306.4|110256.4|110306.5|110256.5|110307.5|110257.5|110304.3|110254.3|53
1721788900000|2024-07-24 02:41:40|110306|110256|110311|110261|110312.3|110262.3|110306|110256|9
1721788910000|2024-07-24 02:41:50|110311.3|110261.3|110315.4|110265.4|110315.4|110265.4|110311.3|110261.3|4
1721788920000|2024-07-24 02:42:00|110315.5|110265.5|110315.4|110265.4|110315.8|110265.8|110313.1|110263.1|19
1721788930000|2024-07-24 02:42:10|110315.3|110265.3|110314.6|110264.6|110315.3|110265.3|110314.6|110264.6|5
1721788940000|2024-07-24 02:42:20|110314.5|110264.5|110314|110264|110314.9|110264.9|110312.8|110262.8|16
1721788950000|2024-07-24 02:42:30|110313.9|110263.9|110315.2|110265.2|110315.2|110265.2|110313.6|110263.6|8
1721788960000|2024-07-24 02:42:40|110315.6|110265.6|110315.7|110265.7|110315.7|110265.7|110315.6|110265.6|2
1721788970000|2024-07-24 02:42:50|110315.6|110265.6|110315.2|110265.2|110315.7|110265.7|110313.3|110263.3|24
1721788980000|2024-07-24 02:43:00|110315.1|110265.1|110314.7|110264.7|110315.1|110265.1|110313.6|110263.6|3
1721788990000|2024-07-24 02:43:10|110314.8|110264.8|110314.7|110264.7|110314.8|110264.8|110314.7|110264.7|2
1721789000000|2024-07-24 02:43:20|110314.8|110264.8|110314.8|110264.8|110314.8|110264.8|110314.8|110264.8|1
1721789010000|2024-07-24 02:43:30|110315.6|110265.6|110315.4|110265.4|110315.6|110265.6|110315.2|110265.2|3
1721789020000|2024-07-24 02:43:40|110315.2|110265.2|110315.1|110265.1|110315.2|110265.2|110315.1|110265.1|2
1721789030000|2024-07-24 02:43:50|110315|110265|110315.2|110265.2|110315.2|110265.2|110315|110265|3
1721789040000|2024-07-24 02:44:00|110315.6|110265.6|110313|110263|110315.6|110265.6|110312.9|110262.9|18
1721789050000|2024-07-24 02:44:10|110313.6|110263.6|110313.6|110263.6|110313.7|110263.7|110313.6|110263.6|3
1721789060000|2024-07-24 02:44:20|110313.7|110263.7|110315.2|110265.2|110315.2|110265.2|110311.9|110261.9|9
1721789070000|2024-07-24 02:44:30|110315.3|110265.3|110315.8|110265.8|110315.8|110265.8|110314.5|110264.5|5
1721789080000|2024-07-24 02:44:40|110315.9|110265.9|110314.5|110264.5|110316|110266|110314.5|110264.5|4
1721789090000|2024-07-24 02:44:50|110314.9|110264.9|110314.9|110264.9|110314.9|110264.9|110314.9|110264.9|1
1721789100000|2024-07-24 02:45:00|110312.5|110262.5|110312.4|110262.4|110312.5|110262.5|110312.2|110262.2|3
1721789110000|2024-07-24 02:45:10|110311.8|110261.8|110311.8|110261.8|110311.8|110261.8|110311.8|110261.8|1
1721789120000|2024-07-24 02:45:20|110311.7|110261.7|110311.7|110261.7|110311.7|110261.7|110311.6|110261.6|3
1721789130000|2024-07-24 02:45:30|110315.1|110265.1|110314.8|110264.8|110315.6|110265.6|110314.8|110264.8|4
1721789140000|2024-07-24 02:45:40|110314.9|110264.9|110314.9|110264.9|110314.9|110264.9|110314.9|110264.9|1
1721789150000|2024-07-24 02:45:50|110315|110265|110315|110265|110315|110265|110315|110265|1
1721789160000|2024-07-24 02:46:00|110315.6|110265.6|110315.6|110265.6|110315.6|110265.6|110315.6|110265.6|1
1721789170000|2024-07-24 02:46:10|110315.5|110265.5|110315.5|110265.5|110315.5|110265.5|110315.5|110265.5|1
1721789180000|2024-07-24 02:46:20|110311.6|110261.6|110311.6|110261.6|110311.6|110261.6|110311.6|110261.6|1
1721789190000|2024-07-24 02:46:30|110312|110262|110312|110262|110312|110262|110312|110262|1
1721789220000|2024-07-24 02:47:00|110315.3|110265.3|110312.1|110262.1|110315.6|110265.6|110312.1|110262.1|3
1721789230000|2024-07-24 02:47:10|110312|110262|110315.1|110265.1|110320.1|110270.1|110312|110262|20
1721789240000|2024-07-24 02:47:20|110315.8|110265.8|110318.4|110268.4|110318.5|110268.5|110315.1|110265.1|8
1721789250000|2024-07-24 02:47:30|110315.3|110265.3|110315.7|110265.7|110316.6|110266.6|110315|110265|9
1721789260000|2024-07-24 02:47:40|110316.8|110266.8|110316.8|110266.8|110318.3|110268.3|110311.9|110261.9|41
1721789270000|2024-07-24 02:47:50|110317.6|110267.6|110316.1|110266.1|110317.6|110267.6|110312.5|110262.5|42
1721789280000|2024-07-24 02:48:00|110313.8|110263.8|110313.3|110263.3|110317.1|110267.1|110312.6|110262.6|27
1721789290000|2024-07-24 02:48:10|110313|110263|110317.3|110267.3|110318.2|110268.2|110313|110263|7
1721789300000|2024-07-24 02:48:20|110318.1|110268.1|110319.2|110269.2|110321.2|110271.2|110316.5|110266.5|37
1721789310000|2024-07-24 02:48:30|110320|110270|110315.7|110265.7|110321|110271|110315.7|110265.7|34
1721789320000|2024-07-24 02:48:40|110314.7|110264.7|110312.5|110262.5|110314.7|110264.7|110312.5|110262.5|8
1721789330000|2024-07-24 02:48:50|110312.6|110262.6|110309.5|110259.5|110312.6|110262.6|110309.2|110259.2|6
1721789340000|2024-07-24 02:49:00|110309.6|110259.6|110309.3|110259.3|110309.6|110259.6|110309.3|110259.3|3
1721789350000|2024-07-24 02:49:10|110309.4|110259.4|110315.1|110265.1|110315.3|110265.3|110308.9|110258.9|8
1721789360000|2024-07-24 02:49:20|110315.9|110265.9|110314.8|110264.8|110316.9|110266.9|110313|110263|10
1721789370000|2024-07-24 02:49:30|110314.9|110264.9|110315.4|110265.4|110317.7|110267.7|110313.3|110263.3|27
1721789380000|2024-07-24 02:49:40|110316|110266|110319.5|110269.5|110320|110270|110316|110266|34
1721789390000|2024-07-24 02:49:50|110320.2|110270.2|110319|110269|110320.8|110270.8|110318.1|110268.1|39
1721789400000|2024-07-24 02:50:00|110319.7|110269.7|110319.5|110269.5|110320.4|110270.4|110318.1|110268.1|33
1721789410000|2024-07-24 02:50:10|110318.8|110268.8|110317.8|110267.8|110320.1|110270.1|110316.9|110266.9|24
1721789420000|2024-07-24 02:50:20|110316.9|110266.9|110317.8|110267.8|110318.5|110268.5|110316.4|110266.4|8
1721789430000|2024-07-24 02:50:30|110317.4|110267.4|110317.7|110267.7|110317.7|110267.7|110316.7|110266.7|5
1721789440000|2024-07-24 02:50:40|110317.3|110267.3|110315.6|110265.6|110317.7|110267.7|110315.3|110265.3|17
1721789450000|2024-07-24 02:50:50|110316.4|110266.4|110316.6|110266.6|110317.4|110267.4|110314.8|110264.8|31
1721789460000|2024-07-24 02:51:00|110317.2|110267.2|110308.6|110258.6|110317.2|110267.2|110308.6|110258.6|22
1721789470000|2024-07-24 02:51:10|110308.9|110258.9|110306.9|110256.9|110309.2|110259.2|110305.7|110255.7|15
1721789480000|2024-07-24 02:51:20|110306.8|110256.8|110308|110258|110308|110258|110306.8|110256.8|6
1721789490000|2024-07-24 02:51:30|110308.1|110258.1|110309.1|110259.1|110309.1|110259.1|110307.9|110257.9|5
1721789500000|2024-07-24 02:51:40|110307.8|110257.8|110311.5|110261.5|110314.6|110264.6|110307.2|110257.2|36
1721789510000|2024-07-24 02:51:50|110314.6|110264.6|110312.7|110262.7|110314.6|110264.6|110311.3|110261.3|11
1721789520000|2024-07-24 02:52:00|110313.4|110263.4|110313.7|110263.7|110316.7|110266.7|110312.8|110262.8|21
1721789530000|2024-07-24 02:52:10|110315.1|110265.1|110313.6|110263.6|110315.1|110265.1|110313.6|110263.6|8
1721789540000|2024-07-24 02:52:20|110314.5|110264.5|110312.9|110262.9|110314.5|110264.5|110312.9|110262.9|6
1721789550000|2024-07-24 02:52:30|110313.7|110263.7|110312.4|110262.4|110313.7|110263.7|110312.3|110262.3|7
1721789560000|2024-07-24 02:52:40|110312.3|110262.3|110315.6|110265.6|110315.6|110265.6|110312.3|110262.3|4
1721789570000|2024-07-24 02:52:50|110317.2|110267.2|110315.2|110265.2|110317.2|110267.2|110315.2|110265.2|6
1721789580000|2024-07-24 02:53:00|110315|110265|110314.4|110264.4|110315|110265|110314.4|110264.4|6
1721789590000|2024-07-24 02:53:10|110314.6|110264.6|110313.8|110263.8|110314.8|110264.8|110313.8|110263.8|6
1721789600000|2024-07-24 02:53:20|110313.6|110263.6|110313.2|110263.2|110313.6|110263.6|110313.2|110263.2|2
1721789610000|2024-07-24 02:53:30|110313.1|110263.1|110314.5|110264.5|110314.5|110264.5|110312.9|110262.9|6
1721789620000|2024-07-24 02:53:40|110314.7|110264.7|110315.4|110265.4|110315.5|110265.5|110314.7|110264.7|4
1721789630000|2024-07-24 02:53:50|110315.6|110265.6|110317.7|110267.7|110317.7|110267.7|110315.6|110265.6|9
1721789640000|2024-07-24 02:54:00|110317.6|110267.6|110317.9|110267.9|110320.4|110270.4|110317.6|110267.6|5
1721789650000|2024-07-24 02:54:10|110317.7|110267.7|110319.3|110269.3|110319.5|110269.5|110317.7|110267.7|7
1721789660000|2024-07-24 02:54:20|110319.2|110269.2|110320.3|110270.3|110320.3|110270.3|110319.1|110269.1|4
1721789670000|2024-07-24 02:54:30|110320.1|110270.1|110322.4|110272.4|110322.4|110272.4|110318.7|110268.7|8
1721789680000|2024-07-24 02:54:40|110322.2|110272.2|110325|110275|110325.2|110275.2|110322.1|110272.1|7
1721789690000|2024-07-24 02:54:50|110324.9|110274.9|110309.1|110259.1|110324.9|110274.9|110309.1|110259.1|21
1721789700000|2024-07-24 02:55:00|110309.4|110259.4|110308.1|110258.1|110309.4|110259.4|110307.7|110257.7|9
1721789710000|2024-07-24 02:55:10|110308.3|110258.3|110308.5|110258.5|110308.8|110258.8|110308.3|110258.3|5
1721789720000|2024-07-24 02:55:20|110307.6|110257.6|110306.5|110256.5|110307.6|110257.6|110305.9|110255.9|9
1721789730000|2024-07-24 02:55:30|110306.7|110256.7|110306.2|110256.2|110306.9|110256.9|110306.2|110256.2|4
1721789740000|2024-07-24 02:55:40|110306.3|110256.3|110307.6|110257.6|110307.6|110257.6|110306|110256|8
1721789750000|2024-07-24 02:55:50|110308.2|110258.2|110307.5|110257.5|110308.2|110258.2|110307.2|110257.2|9
1721789760000|2024-07-24 02:56:00|110308.1|110258.1|110306.7|110256.7|110308.1|110258.1|110306.7|110256.7|13
1721789770000|2024-07-24 02:56:10|110306.3|110256.3|110303.6|110253.6|110306.3|110256.3|110303.6|110253.6|9
1721789780000|2024-07-24 02:56:20|110304.1|110254.1|110303.4|110253.4|110304.1|110254.1|110303.4|110253.4|4
1721789790000|2024-07-24 02:56:30|110303.3|110253.3|110303.3|110253.3|110303.3|110253.3|110303.3|110253.3|1
1721789800000|2024-07-24 02:56:40|110303.7|110253.7|110307.1|110257.1|110307.1|110257.1|110303.7|110253.7|7
1721789810000|2024-07-24 02:56:50|110306.5|110256.5|110301.1|110251.1|110306.5|110256.5|110300.7|110250.7|13
1721789820000|2024-07-24 02:57:00|110300.5|110250.5|110297.3|110247.3|110301.1|110251.1|110297.3|110247.3|9
1721789830000|2024-07-24 02:57:10|110297.4|110247.4|110297.7|110247.7|110297.7|110247.7|110297.4|110247.4|2
1721789840000|2024-07-24 02:57:20|110298|110248|110304.3|110254.3|110304.3|110254.3|110298|110248|20
1721789850000|2024-07-24 02:57:30|110303.9|110253.9|110304.1|110254.1|110304.6|110254.6|110303.7|110253.7|8
1721789860000|2024-07-24 02:57:40|110303.7|110253.7|110303.3|110253.3|110303.7|110253.7|110303.1|110253.1|6
1721789870000|2024-07-24 02:57:50|110305.1|110255.1|110310.7|110260.7|110310.8|110260.8|110303.9|110253.9|17
1721789880000|2024-07-24 02:58:00|110310.5|110260.5|110310.7|110260.7|110310.7|110260.7|110310.1|110260.1|6
1721789890000|2024-07-24 02:58:10|110310.4|110260.4|110309.3|110259.3|110310.4|110260.4|110309.3|110259.3|6
1721789900000|2024-07-24 02:58:20|110309.2|110259.2|110307.1|110257.1|110309.2|110259.2|110306.6|110256.6|7
1721789910000|2024-07-24 02:58:30|110307|110257|110308|110258|110308|110258|110307|110257|3
1721789920000|2024-07-24 02:58:40|110308.2|110258.2|110308.5|110258.5|110310.1|110260.1|110308.2|110258.2|10
1721789930000|2024-07-24 02:58:50|110308.9|110258.9|110308|110258|110308.9|110258.9|110308|110258|5
1721789940000|2024-07-24 02:59:00|110308.2|110258.2|110308.2|110258.2|110308.9|110258.9|110307.9|110257.9|10
1721789950000|2024-07-24 02:59:10|110308.3|110258.3|110308.3|110258.3|110308.3|110258.3|110308.3|110258.3|1
1721789960000|2024-07-24 02:59:20|110308.2|110258.2|110311.8|110261.8|110311.8|110261.8|110308.2|110258.2|3
1721789970000|2024-07-24 02:59:30|110311.4|110261.4|110309.5|110259.5|110311.4|110261.4|110306.9|110256.9|8
1721789980000|2024-07-24 02:59:40|110309.9|110259.9|110310.7|110260.7|110310.7|110260.7|110309.7|110259.7|4
1721789990000|2024-07-24 02:59:50|110310.5|110260.5|110311.8|110261.8|110311.8|110261.8|110310.5|110260.5|8
1721790000000|2024-07-24 03:00:00|110311.5|110261.5|110310.5|110260.5|110311.5|110261.5|110309.5|110259.5|12
1721790010000|2024-07-24 03:00:10|110309.8|110259.8|110310.3|110260.3|110310.3|110260.3|110309.8|110259.8|4
1721790020000|2024-07-24 03:00:20|110310.7|110260.7|110310.9|110260.9|110312.8|110262.8|110310.6|110260.6|11
1721790030000|2024-07-24 03:00:30|110311.2|110261.2|110313.6|110263.6|110314.8|110264.8|110310.8|110260.8|17
1721790040000|2024-07-24 03:00:40|110313.2|110263.2|110312.4|110262.4|110313.2|110263.2|110312.4|110262.4|3
1721790050000|2024-07-24 03:00:50|110312.2|110262.2|110312.8|110262.8|110312.8|110262.8|110312.1|110262.1|7
1721790060000|2024-07-24 03:01:00|110313.6|110263.6|110312|110262|110313.9|110263.9|110311.6|110261.6|13
1721790070000|2024-07-24 03:01:10|110312.4|110262.4|110310.4|110260.4|110312.4|110262.4|110310.4|110260.4|5
1721790080000|2024-07-24 03:01:20|110310.3|110260.3|110308.5|110258.5|110310.3|110260.3|110308.5|110258.5|5
1721790090000|2024-07-24 03:01:30|110308.3|110258.3|110306.1|110256.1|110308.3|110258.3|110306.1|110256.1|10
1721790100000|2024-07-24 03:01:40|110306.2|110256.2|110310.1|110260.1|110310.1|110260.1|110306.2|110256.2|8
1721790110000|2024-07-24 03:01:50|110309.7|110259.7|110307.5|110257.5|110310.4|110260.4|110307.5|110257.5|15
1721790120000|2024-07-24 03:02:00|110307.2|110257.2|110305.6|110255.6|110307.2|110257.2|110305.6|110255.6|4
1721790130000|2024-07-24 03:02:10|110305|110255|110305.8|110255.8|110305.8|110255.8|110305|110255|3
1721790140000|2024-07-24 03:02:20|110305.7|110255.7|110296.4|110246.4|110305.7|110255.7|110295.6|110245.6|15
1721790150000|2024-07-24 03:02:30|110296.7|110246.7|110299.4|110249.4|110299.6|110249.6|110296.4|110246.4|7
1721790160000|2024-07-24 03:02:40|110299.3|110249.3|110297|110247|110299.3|110249.3|110295.2|110245.2|16
1721790170000|2024-07-24 03:02:50|110296.5|110246.5|110297.7|110247.7|110299.9|110249.9|110296.5|110246.5|9
1721790180000|2024-07-24 03:03:00|110299.3|110249.3|110296.3|110246.3|110300.8|110250.8|110293.9|110243.9|25
1721790190000|2024-07-24 03:03:10|110297.8|110247.8|110302|110252|110304.1|110254.1|110297.8|110247.8|17
1721790200000|2024-07-24 03:03:20|110301.8|110251.8|110301.7|110251.7|110302|110252|110300.9|110250.9|7
1721790210000|2024-07-24 03:03:30|110301.8|110251.8|110301.8|110251.8|110301.9|110251.9|110301.6|110251.6|5
1721790220000|2024-07-24 03:03:40|110301.9|110251.9|110301.8|110251.8|110301.9|110251.9|110301.8|110251.8|2
1721790230000|2024-07-24 03:03:50|110301.5|110251.5|110301.7|110251.7|110302.1|110252.1|110301.5|110251.5|4
1721790240000|2024-07-24 03:04:00|110301.8|110251.8|110304.4|110254.4|110306.5|110256.5|110301.8|110251.8|10
1721790250000|2024-07-24 03:04:10|110306.7|110256.7|110305.2|110255.2|110306.8|110256.8|110304.8|110254.8|10
1721790260000|2024-07-24 03:04:20|110305.1|110255.1|110305.5|110255.5|110305.9|110255.9|110305|110255|4
1721790270000|2024-07-24 03:04:30|110305.8|110255.8|110305.8|110255.8|110305.8|110255.8|110305.6|110255.6|4
1721790280000|2024-07-24 03:04:40|110306.2|110256.2|110299.1|110249.1|110306.2|110256.2|110299.1|110249.1|9
1721790290000|2024-07-24 03:04:50|110299.3|110249.3|110299.4|110249.4|110299.4|110249.4|110299.1|110249.1|4
1721790300000|2024-07-24 03:05:00|110298.5|110248.5|110300|110250|110300|110250|110298|110248|7
1721790310000|2024-07-24 03:05:10|110299.8|110249.8|110299.7|110249.7|110299.8|110249.8|110299.4|110249.4|9
1721790320000|2024-07-24 03:05:20|110299.5|110249.5|110299.7|110249.7|110299.7|110249.7|110299.3|110249.3|4
1721790330000|2024-07-24 03:05:30|110299.8|110249.8|110299.8|110249.8|110300|110250|110299.8|110249.8|3
1721790340000|2024-07-24 03:05:40|110299.6|110249.6|110298.9|110248.9|110299.6|110249.6|110298.9|110248.9|5
1721790350000|2024-07-24 03:05:50|110299.2|110249.2|110300.2|110250.2|110300.2|110250.2|110299.2|110249.2|7
1721790360000|2024-07-24 03:06:00|110299.6|110249.6|110298.1|110248.1|110300.2|110250.2|110298.1|110248.1|8
1721790370000|2024-07-24 03:06:10|110298|110248|110298.3|110248.3|110298.3|110248.3|110298|110248|4
1721790380000|2024-07-24 03:06:20|110298.9|110248.9|110302.6|110252.6|110302.6|110252.6|110298.9|110248.9|3
1721790390000|2024-07-24 03:06:30|110302|110252|110301.2|110251.2|110302.2|110252.2|110300.7|110250.7|9
1721790400000|2024-07-24 03:06:40|110300.6|110250.6|110302.8|110252.8|110303.8|110253.8|110300.6|110250.6|7
1721790410000|2024-07-24 03:06:50|110303.4|110253.4|110301.7|110251.7|110303.4|110253.4|110301.7|110251.7|10
1721790420000|2024-07-24 03:07:00|110301.9|110251.9|110303.3|110253.3|110304.7|110254.7|110301.1|110251.1|10
1721790430000|2024-07-24 03:07:10|110303.4|110253.4|110302.7|110252.7|110303.7|110253.7|110302.6|110252.6|10
1721790440000|2024-07-24 03:07:20|110301.3|110251.3|110301.4|110251.4|110301.4|110251.4|110301.2|110251.2|4
1721790450000|2024-07-24 03:07:30|110302.3|110252.3|110303.7|110253.7|110305.8|110255.8|110302.3|110252.3|9
1721790460000|2024-07-24 03:07:40|110303.8|110253.8|110302.4|110252.4|110303.8|110253.8|110302.4|110252.4|4
1721790470000|2024-07-24 03:07:50|110302.3|110252.3|110301.9|110251.9|110302.3|110252.3|110301.9|110251.9|4
1721790480000|2024-07-24 03:08:00|110301.8|110251.8|110303.7|110253.7|110303.7|110253.7|110301.8|110251.8|3
1721790490000|2024-07-24 03:08:10|110303.3|110253.3|110309.2|110259.2|110310.5|110260.5|110303.3|110253.3|11
1721790500000|2024-07-24 03:08:20|110308.4|110258.4|110306.9|110256.9|110308.4|110258.4|110306.9|110256.9|4
1721790510000|2024-07-24 03:08:30|110306.5|110256.5|110306.5|110256.5|110306.5|110256.5|110306.5|110256.5|1
1721790520000|2024-07-24 03:08:40|110306.7|110256.7|110306.7|110256.7|110306.7|110256.7|110306.7|110256.7|1
1721790530000|2024-07-24 03:08:50|110306.9|110256.9|110309.2|110259.2|110309.2|110259.2|110306.9|110256.9|7
1721790540000|2024-07-24 03:09:00|110309.3|110259.3|110308.8|110258.8|110309.3|110259.3|110308.6|110258.6|5
1721790550000|2024-07-24 03:09:10|110308.6|110258.6|110307.5|110257.5|110308.6|110258.6|110307.5|110257.5|10
1721790560000|2024-07-24 03:09:20|110307.1|110257.1|110307.2|110257.2|110307.2|110257.2|110307|110257|3
1721790570000|2024-07-24 03:09:30|110307.4|110257.4|110307.7|110257.7|110308.6|110258.6|110307.4|110257.4|5
1721790580000|2024-07-24 03:09:40|110307.4|110257.4|110307.7|110257.7|110307.7|110257.7|110307|110257|5
1721790590000|2024-07-24 03:09:50|110307.8|110257.8|110310.4|110260.4|110310.4|110260.4|110307.8|110257.8|5
1721790600000|2024-07-24 03:10:00|110310.5|110260.5|110311|110261|110311|110261|110309.7|110259.7|6
1721790610000|2024-07-24 03:10:10|110311.5|110261.5|110309.6|110259.6|110311.8|110261.8|110309.6|110259.6|11
1721790620000|2024-07-24 03:10:20|110309.3|110259.3|110308.2|110258.2|110309.3|110259.3|110308.2|110258.2|3
1721790630000|2024-07-24 03:10:30|110308.1|110258.1|110308.1|110258.1|110308.1|110258.1|110308.1|110258.1|1
1721790640000|2024-07-24 03:10:40|110308|110258|110308.2|110258.2|110308.3|110258.3|110308|110258|3
1721790650000|2024-07-24 03:10:50|110310.3|110260.3|110303.3|110253.3|110310.3|110260.3|110303.3|110253.3|8
1721790660000|2024-07-24 03:11:00|110304.7|110254.7|110304.2|110254.2|110306.1|110256.1|110304.2|110254.2|6
1721790670000|2024-07-24 03:11:10|110303.8|110253.8|110303.3|110253.3|110303.8|110253.8|110303.2|110253.2|5
1721790680000|2024-07-24 03:11:20|110303.7|110253.7|110304.2|110254.2|110304.2|110254.2|110303.7|110253.7|4
1721790690000|2024-07-24 03:11:30|110304.5|110254.5|110303.9|110253.9|110305.1|110255.1|110303.9|110253.9|6
1721790700000|2024-07-24 03:11:40|110304.3|110254.3|110303.8|110253.8|110304.3|110254.3|110303.8|110253.8|4
1721790710000|2024-07-24 03:11:50|110304.9|110254.9|110307.1|110257.1|110307.1|110257.1|110304.9|110254.9|4
1721790720000|2024-07-24 03:12:00|110307.2|110257.2|110307.8|110257.8|110307.8|110257.8|110306.7|110256.7|7
1721790730000|2024-07-24 03:12:10|110307.9|110257.9|110307|110257|110307.9|110257.9|110306.9|110256.9|6
1721790740000|2024-07-24 03:12:20|110306.9|110256.9|110306.6|110256.6|110306.9|110256.9|110306.5|110256.5|5
1721790750000|2024-07-24 03:12:30|110308.4|110258.4|110306.2|110256.2|110308.4|110258.4|110306.2|110256.2|6
1721790760000|2024-07-24 03:12:40|110306.3|110256.3|110306.3|110256.3|110306.3|110256.3|110306.3|110256.3|1
1721790770000|2024-07-24 03:12:50|110304.6|110254.6|110304.2|110254.2|110304.6|110254.6|110304.2|110254.2|2
1721790780000|2024-07-24 03:13:00|110304.3|110254.3|110304.5|110254.5|110304.8|110254.8|110304.3|110254.3|4
1721790790000|2024-07-24 03:13:10|110305|110255|110305.5|110255.5|110305.5|110255.5|110305|110255|3
1721790800000|2024-07-24 03:13:20|110306.5|110256.5|110306.2|110256.2|110306.5|110256.5|110305.9|110255.9|6
1721790810000|2024-07-24 03:13:30|110305.8|110255.8|110305.8|110255.8|110306.7|110256.7|110305.8|110255.8|6
1721790820000|2024-07-24 03:13:40|110305.7|110255.7|110307|110257|110307.1|110257.1|110305.6|110255.6|5
1721790830000|2024-07-24 03:13:50|110306.7|110256.7|110306.1|110256.1|110306.7|110256.7|110306.1|110256.1|4
1721790840000|2024-07-24 03:14:00|110304.5|110254.5|110304.7|110254.7|110304.7|110254.7|110304.5|110254.5|2
1721790850000|2024-07-24 03:14:10|110304.8|110254.8|110305.3|110255.3|110305.3|110255.3|110304.8|110254.8|3
1721790860000|2024-07-24 03:14:20|110305.4|110255.4|110298.5|110248.5|110305.4|110255.4|110297.1|110247.1|13
1721790870000|2024-07-24 03:14:30|110299.4|110249.4|110298.2|110248.2|110299.8|110249.8|110297.3|110247.3|12
1721790880000|2024-07-24 03:14:40|110297.8|110247.8|110291.2|110241.2|110298|110248|110289.1|110239.1|15
1721790890000|2024-07-24 03:14:50|110291.5|110241.5|110289.6|110239.6|110292.4|110242.4|110289.6|110239.6|7
1721790900000|2024-07-24 03:15:00|110290.1|110240.1|110287.6|110237.6|110290.1|110240.1|110287.6|110237.6|8
1721790910000|2024-07-24 03:15:10|110287.7|110237.7|110263.4|110213.4|110288.2|110238.2|110261.8|110211.8|19
1721790920000|2024-07-24 03:15:20|110263|110213|110261.3|110211.3|110263|110213|110261.3|110211.3|7
1721790930000|2024-07-24 03:15:30|110261.6|110211.6|110258.4|110208.4|110261.6|110211.6|110258.4|110208.4|10
1721790940000|2024-07-24 03:15:40|110258.5|110208.5|110256.7|110206.7|110258.7|110208.7|110256.7|110206.7|9
1721790950000|2024-07-24 03:15:50|110257.2|110207.2|110255.6|110205.6|110257.2|110207.2|110255.6|110205.6|6
1721790960000|2024-07-24 03:16:00|110255.5|110205.5|110253.2|110203.2|110255.5|110205.5|110253.2|110203.2|7
1721790970000|2024-07-24 03:16:10|110253|110203|110254.2|110204.2|110254.5|110204.5|110252.8|110202.8|11
1721790980000|2024-07-24 03:16:20|110255.7|110205.7|110255.4|110205.4|110255.7|110205.7|110255.2|110205.2|6
1721790990000|2024-07-24 03:16:30|110255.5|110205.5|110255|110205|110255.5|110205.5|110255|110205|3
1721791000000|2024-07-24 03:16:40|110257.9|110207.9|110318.4|110268.4|110318.5|110268.5|110257.9|110207.9|49
1721791010000|2024-07-24 03:16:50|110317.4|110267.4|110324.7|110274.7|110324.7|110274.7|110315|110265|66
1721791020000|2024-07-24 03:17:00|110321.5|110271.5|110314.2|110264.2|110336.2|110286.2|110310.1|110260.1|57
1721791030000|2024-07-24 03:17:10|110313.8|110263.8|110315.2|110265.2|110318.5|110268.5|110311.3|110261.3|28
1721791040000|2024-07-24 03:17:20|110319|110269|110318.8|110268.8|110319.8|110269.8|110316.2|110266.2|17
1721791050000|2024-07-24 03:17:30|110317.1|110267.1|110313.4|110263.4|110317.3|110267.3|110313.4|110263.4|7
1721791060000|2024-07-24 03:17:40|110314|110264|110314|110264|110315.8|110265.8|110314|110264|11
1721791070000|2024-07-24 03:17:50|110314.7|110264.7|110316.2|110266.2|110317.3|110267.3|110314|110264|11
1721791080000|2024-07-24 03:18:00|110315.8|110265.8|110309.4|110259.4|110315.8|110265.8|110307|110257|26
1721791090000|2024-07-24 03:18:10|110307.8|110257.8|110309.6|110259.6|110310.2|110260.2|110307.3|110257.3|7
1721791100000|2024-07-24 03:18:20|110312.1|110262.1|110308.6|110258.6|110312.1|110262.1|110308.6|110258.6|3
1721791110000|2024-07-24 03:18:30|110311.9|110261.9|110309.2|110259.2|110311.9|110261.9|110305.2|110255.2|14
1721791120000|2024-07-24 03:18:40|110310.4|110260.4|110306.3|110256.3|110311.4|110261.4|110306.3|110256.3|9
1721791130000|2024-07-24 03:18:50|110305.7|110255.7|110299.4|110249.4|110308.2|110258.2|110299.4|110249.4|20
1721791140000|2024-07-24 03:19:00|110299.5|110249.5|110300.2|110250.2|110305.7|110255.7|110299.5|110249.5|16
1721791150000|2024-07-24 03:19:10|110299.8|110249.8|110305.6|110255.6|110305.6|110255.6|110299.8|110249.8|13
1721791160000|2024-07-24 03:19:20|110305.5|110255.5|110306.7|110256.7|110306.7|110256.7|110301.1|110251.1|15
1721791170000|2024-07-24 03:19:30|110303.7|110253.7|110309.3|110259.3|110310.8|110260.8|110303.4|110253.4|34
1721791180000|2024-07-24 03:19:40|110309.9|110259.9|110313|110263|110313|110263|110308.7|110258.7|17
1721791190000|2024-07-24 03:19:50|110311.5|110261.5|110318.4|110268.4|110322.6|110272.6|110311.5|110261.5|24
1721791200000|2024-07-24 03:20:00|110315.9|110265.9|110358.7|110308.7|110360.6|110310.6|110315.9|110265.9|42
1721791210000|2024-07-24 03:20:10|110358.6|110308.6|110337.7|110287.7|110360.2|110310.2|110337.3|110287.3|18
1721791220000|2024-07-24 03:20:20|110337.4|110287.4|110327.5|110277.5|110337.4|110287.4|110326.2|110276.2|14
1721791230000|2024-07-24 03:20:30|110328.6|110278.6|110329.6|110279.6|110329.6|110279.6|110328.6|110278.6|5
1721791240000|2024-07-24 03:20:40|110329|110279|110328.3|110278.3|110331.3|110281.3|110316.3|110266.3|49
1721791250000|2024-07-24 03:20:50|110327.7|110277.7|110334|110284|110334|110284|110326.6|110276.6|9
1721791260000|2024-07-24 03:21:00|110334.4|110284.4|110333.2|110283.2|110335.1|110285.1|110332.3|110282.3|13
1721791270000|2024-07-24 03:21:10|110333.1|110283.1|110332.5|110282.5|110333.1|110283.1|110330.1|110280.1|9
1721791280000|2024-07-24 03:21:20|110330.7|110280.7|110334.3|110284.3|110334.3|110284.3|110330.7|110280.7|4
1721791290000|2024-07-24 03:21:30|110335.3|110285.3|110333.8|110283.8|110335.3|110285.3|110333.8|110283.8|2
1721791300000|2024-07-24 03:21:40|110336.7|110286.7|110327.2|110277.2|110336.7|110286.7|110327.2|110277.2|10
1721791310000|2024-07-24 03:21:50|110324.9|110274.9|110324.5|110274.5|110327.4|110277.4|110320.6|110270.6|29
1721791320000|2024-07-24 03:22:00|110324.9|110274.9|110328|110278|110329.7|110279.7|110323.9|110273.9|16
1721791330000|2024-07-24 03:22:10|110328.1|110278.1|110332.8|110282.8|110332.8|110282.8|110328|110278|4
1721791340000|2024-07-24 03:22:20|110333|110283|110327.5|110277.5|110333|110283|110327.5|110277.5|10
1721791350000|2024-07-24 03:22:30|110327.1|110277.1|110326.7|110276.7|110329.1|110279.1|110323.4|110273.4|17
1721791360000|2024-07-24 03:22:40|110324.5|110274.5|110326|110276|110326.1|110276.1|110323.3|110273.3|12
1721791370000|2024-07-24 03:22:50|110325.6|110275.6|110326.1|110276.1|110326.5|110276.5|110323.1|110273.1|14
1721791380000|2024-07-24 03:23:00|110324.3|110274.3|110324.8|110274.8|110326.7|110276.7|110322.8|110272.8|13
1721791390000|2024-07-24 03:23:10|110326.6|110276.6|110324.5|110274.5|110326.6|110276.6|110322.8|110272.8|7
1721791400000|2024-07-24 03:23:20|110324.6|110274.6|110324.7|110274.7|110327.2|110277.2|110322.5|110272.5|14
1721791410000|2024-07-24 03:23:30|110322.9|110272.9|110326.3|110276.3|110330|110280|110321.3|110271.3|24
1721791420000|2024-07-24 03:23:40|110326.2|110276.2|110326.9|110276.9|110327.6|110277.6|110326.2|110276.2|8
1721791430000|2024-07-24 03:23:50|110327|110277|110327|110277|110327|110277|110327|110277|1
1721791440000|2024-07-24 03:24:00|110326.6|110276.6|110323|110273|110326.6|110276.6|110323|110273|9
1721791450000|2024-07-24 03:24:10|110323.1|110273.1|110326.7|110276.7|110328.6|110278.6|110322|110272|17
1721791460000|2024-07-24 03:24:20|110325.3|110275.3|110328.2|110278.2|110329.7|110279.7|110324.2|110274.2|27
1721791470000|2024-07-24 03:24:30|110327.9|110277.9|110333.2|110283.2|110333.2|110283.2|110327.9|110277.9|10
1721791480000|2024-07-24 03:24:40|110332.2|110282.2|110332.8|110282.8|110332.8|110282.8|110332.2|110282.2|5
1721791490000|2024-07-24 03:24:50|110333.9|110283.9|110334.5|110284.5|110336.5|110286.5|110333.1|110283.1|12
1721791500000|2024-07-24 03:25:00|110333.7|110283.7|110331.3|110281.3|110335|110285|110331.3|110281.3|13
1721791510000|2024-07-24 03:25:10|110331.2|110281.2|110328|110278|110332.9|110282.9|110327.9|110277.9|14
1721791520000|2024-07-24 03:25:20|110327.7|110277.7|110321.9|110271.9|110330|110280|110321.4|110271.4|25
1721791530000|2024-07-24 03:25:30|110321.5|110271.5|110323|110273|110323|110273|110320.2|110270.2|16
1721791540000|2024-07-24 03:25:40|110322.5|110272.5|110322.3|110272.3|110323.3|110273.3|110322.3|110272.3|10
1721791550000|2024-07-24 03:25:50|110322|110272|110320.8|110270.8|110322.8|110272.8|110320.8|110270.8|10
1721791560000|2024-07-24 03:26:00|110321.3|110271.3|110318.5|110268.5|110323.8|110273.8|110318.5|110268.5|8
1721791570000|2024-07-24 03:26:10|110318|110268|110319.5|110269.5|110319.6|110269.6|110318|110268|5
1721791580000|2024-07-24 03:26:20|110319.8|110269.8|110321.1|110271.1|110321.4|110271.4|110318.4|110268.4|8
1721791590000|2024-07-24 03:26:30|110320.7|110270.7|110318.8|110268.8|110320.8|110270.8|110318.8|110268.8|9
1721791600000|2024-07-24 03:26:40|110318.4|110268.4|110318.3|110268.3|110318.4|110268.4|110318.3|110268.3|2
1721791610000|2024-07-24 03:26:50|110317.8|110267.8|110318.5|110268.5|110319|110269|110317.8|110267.8|6
1721791620000|2024-07-24 03:27:00|110318.3|110268.3|110317|110267|110318.3|110268.3|110316.4|110266.4|6
1721791630000|2024-07-24 03:27:10|110318.5|110268.5|110318.9|110268.9|110318.9|110268.9|110315.9|110265.9|5
1721791640000|2024-07-24 03:27:20|110319|110269|110313.3|110263.3|110319|110269|110313.3|110263.3|12
1721791650000|2024-07-24 03:27:30|110313.5|110263.5|110313.3|110263.3|110313.5|110263.5|110313.1|110263.1|4
1721791660000|2024-07-24 03:27:40|110313.4|110263.4|110312.6|110262.6|110314.4|110264.4|110312.4|110262.4|7
1721791670000|2024-07-24 03:27:50|110312.5|110262.5|110314.3|110264.3|110314.3|110264.3|110312.5|110262.5|4
1721791680000|2024-07-24 03:28:00|110314.4|110264.4|110314.1|110264.1|110315.8|110265.8|110314.1|110264.1|7
1721791690000|2024-07-24 03:28:10|110313.9|110263.9|110312.6|110262.6|110313.9|110263.9|110312.5|110262.5|5
1721791700000|2024-07-24 03:28:20|110312.4|110262.4|110316.5|110266.5|110316.5|110266.5|110312.4|110262.4|8
1721791710000|2024-07-24 03:28:30|110315.6|110265.6|110319.2|110269.2|110319.2|110269.2|110315.2|110265.2|15
1721791720000|2024-07-24 03:28:40|110320.3|110270.3|110319.3|110269.3|110320.3|110270.3|110318.1|110268.1|7
1721791730000|2024-07-24 03:28:50|110318.6|110268.6|110318.2|110268.2|110321.7|110271.7|110315.7|110265.7|24
1721791740000|2024-07-24 03:29:00|110318.7|110268.7|110318.6|110268.6|110320|110270|110318.2|110268.2|5
1721791750000|2024-07-24 03:29:10|110318.2|110268.2|110316.3|110266.3|110318.2|110268.2|110314.9|110264.9|11
1721791760000|2024-07-24 03:29:20|110316.2|110266.2|110315.8|110265.8|110317.9|110267.9|110315.6|110265.6|20
1721791770000|2024-07-24 03:29:30|110316.1|110266.1|110316|110266|110316.1|110266.1|110316|110266|2
1721791780000|2024-07-24 03:29:40|110316.5|110266.5|110316.5|110266.5|110316.5|110266.5|110316.5|110266.5|1
1721791790000|2024-07-24 03:29:50|110316.4|110266.4|110316.5|110266.5|110316.5|110266.5|110316.4|110266.4|2
1721791800000|2024-07-24 03:30:00|110315.9|110265.9|110312.6|110262.6|110316.1|110266.1|110312|110262|13
1721791810000|2024-07-24 03:30:10|110312.7|110262.7|110312.7|110262.7|110312.9|110262.9|110312.3|110262.3|8
1721791820000|2024-07-24 03:30:20|110312.8|110262.8|110314.9|110264.9|110314.9|110264.9|110312.8|110262.8|5
1721791830000|2024-07-24 03:30:30|110315.3|110265.3|110315.1|110265.1|110317.1|110267.1|110315.1|110265.1|10
1721791840000|2024-07-24 03:30:40|110315.2|110265.2|110315.3|110265.3|110315.5|110265.5|110315.2|110265.2|3
1721791850000|2024-07-24 03:30:50|110315.4|110265.4|110316.7|110266.7|110316.7|110266.7|110315.3|110265.3|8
1721791860000|2024-07-24 03:31:00|110317.5|110267.5|110320.8|110270.8|110320.8|110270.8|110317.3|110267.3|7
1721791870000|2024-07-24 03:31:10|110320.6|110270.6|110319.9|110269.9|110321|110271|110319.9|110269.9|7
1721791880000|2024-07-24 03:31:20|110319.8|110269.8|110320.8|110270.8|110320.8|110270.8|110319.7|110269.7|5
1721791890000|2024-07-24 03:31:30|110321.3|110271.3|110322.2|110272.2|110322.6|110272.6|110320.4|110270.4|6
1721791900000|2024-07-24 03:31:40|110323.8|110273.8|110324.7|110274.7|110324.7|110274.7|110323.8|110273.8|5
1721791910000|2024-07-24 03:31:50|110324.8|110274.8|110322.5|110272.5|110324.9|110274.9|110322|110272|9
1721791920000|2024-07-24 03:32:00|110322.6|110272.6|110323.5|110273.5|110323.5|110273.5|110322.4|110272.4|7
1721791930000|2024-07-24 03:32:10|110323.4|110273.4|110323.4|110273.4|110324|110274|110323.4|110273.4|5
1721791940000|2024-07-24 03:32:20|110323.3|110273.3|110326.7|110276.7|110326.7|110276.7|110323.3|110273.3|4
1721791960000|2024-07-24 03:32:40|110326.6|110276.6|110322.6|110272.6|110326.7|110276.7|110322.6|110272.6|5
1721791970000|2024-07-24 03:32:50|110322.5|110272.5|110323.1|110273.1|110323.2|110273.2|110322|110272|11
1721791980000|2024-07-24 03:33:00|110322.6|110272.6|110324.4|110274.4|110324.4|110274.4|110322.6|110272.6|12
1721791990000|2024-07-24 03:33:10|110324.1|110274.1|110324|110274|110324.9|110274.9|110323.9|110273.9|9
1721792000000|2024-07-24 03:33:20|110323.9|110273.9|110323.5|110273.5|110323.9|110273.9|110322|110272|7
1721792010000|2024-07-24 03:33:30|110323.4|110273.4|110321.8|110271.8|110323.4|110273.4|110321.8|110271.8|7
1721792020000|2024-07-24 03:33:40|110321.7|110271.7|110318.9|110268.9|110321.7|110271.7|110318.2|110268.2|6
1721792030000|2024-07-24 03:33:50|110319.4|110269.4|110319.4|110269.4|110319.4|110269.4|110319.4|110269.4|1
1721792040000|2024-07-24 03:34:00|110319.3|110269.3|110320.1|110270.1|110320.1|110270.1|110319.2|110269.2|6
1721792050000|2024-07-24 03:34:10|110320|110270|110319.5|110269.5|110320.1|110270.1|110319.5|110269.5|4
1721792060000|2024-07-24 03:34:20|110319.6|110269.6|110317.6|110267.6|110319.6|110269.6|110317.6|110267.6|6
1721792070000|2024-07-24 03:34:30|110317.8|110267.8|110317.7|110267.7|110317.8|110267.8|110317.7|110267.7|2
1721792080000|2024-07-24 03:34:40|110317.8|110267.8|110317.9|110267.9|110317.9|110267.9|110317.8|110267.8|2
1721792090000|2024-07-24 03:34:50|110320.3|110270.3|110316.9|110266.9|110321.3|110271.3|110316.8|110266.8|7
1721792100000|2024-07-24 03:35:00|110316.7|110266.7|110317|110267|110317.2|110267.2|110316.2|110266.2|10
1721792110000|2024-07-24 03:35:10|110316.9|110266.9|110316.4|110266.4|110317.8|110267.8|110315.3|110265.3|14
1721792120000|2024-07-24 03:35:20|110316.7|110266.7|110316.7|110266.7|110316.7|110266.7|110316.5|110266.5|3
1721792130000|2024-07-24 03:35:30|110316.8|110266.8|110319.4|110269.4|110319.6|110269.6|110316.8|110266.8|10
1721792140000|2024-07-24 03:35:40|110319.5|110269.5|110319.3|110269.3|110319.5|110269.5|110318.9|110268.9|8
1721792150000|2024-07-24 03:35:50|110319.5|110269.5|110318.8|110268.8|110319.5|110269.5|110317.5|110267.5|14
1721792160000|2024-07-24 03:36:00|110318.1|110268.1|110316.6|110266.6|110318.1|110268.1|110315.9|110265.9|8
1721792170000|2024-07-24 03:36:10|110316.7|110266.7|110315.8|110265.8|110316.7|110266.7|110315.8|110265.8|4
1721792180000|2024-07-24 03:36:20|110316.2|110266.2|110317|110267|110317|110267|110316.2|110266.2|4
1721792190000|2024-07-24 03:36:30|110317.3|110267.3|110317.7|110267.7|110318.2|110268.2|110317.3|110267.3|7
1721792200000|2024-07-24 03:36:40|110317.9|110267.9|110317.7|110267.7|110318.6|110268.6|110317.6|110267.6|8
1721792210000|2024-07-24 03:36:50|110317.4|110267.4|110314.5|110264.5|110317.5|110267.5|110314.4|110264.4|13
1721792220000|2024-07-24 03:37:00|110314.4|110264.4|110314.6|110264.6|110315|110265|110313.8|110263.8|12
1721792230000|2024-07-24 03:37:10|110315.4|110265.4|110315.7|110265.7|110316.2|110266.2|110315.4|110265.4|5
1721792240000|2024-07-24 03:37:20|110316|110266|110316.4|110266.4|110316.4|110266.4|110316|110266|4
1721792250000|2024-07-24 03:37:30|110316.6|110266.6|110317|110267|110317|110267|110314.7|110264.7|12
1721792260000|2024-07-24 03:37:40|110317.2|110267.2|110317.2|110267.2|110317.2|110267.2|110316.5|110266.5|6
1721792270000|2024-07-24 03:37:50|110316.9|110266.9|110318.3|110268.3|110318.3|110268.3|110316.9|110266.9|7
1721792280000|2024-07-24 03:38:00|110318.8|110268.8|110318.2|110268.2|110318.8|110268.8|110318.2|110268.2|8
1721792290000|2024-07-24 03:38:10|110318.1|110268.1|110318.4|110268.4|110318.4|110268.4|110318.1|110268.1|2
1721792300000|2024-07-24 03:38:20|110318.9|110268.9|110316.9|110266.9|110321|110271|110316.5|110266.5|12
1721792310000|2024-07-24 03:38:30|110316.4|110266.4|110315.2|110265.2|110316.4|110266.4|110315.2|110265.2|6
1721792320000|2024-07-24 03:38:40|110315.5|110265.5|110313.4|110263.4|110315.5|110265.5|110313.4|110263.4|6
1721792330000|2024-07-24 03:38:50|110313.3|110263.3|110313.6|110263.6|110313.6|110263.6|110312.7|110262.7|7
1721792340000|2024-07-24 03:39:00|110313.2|110263.2|110314.3|110264.3|110314.3|110264.3|110313.1|110263.1|6
1721792350000|2024-07-24 03:39:10|110314.4|110264.4|110315.4|110265.4|110315.4|110265.4|110314.3|110264.3|7
1721792360000|2024-07-24 03:39:20|110315.3|110265.3|110314.9|110264.9|110316.1|110266.1|110314.3|110264.3|9
1721792370000|2024-07-24 03:39:30|110315|110265|110314.6|110264.6|110315|110265|110314.5|110264.5|3
1721792380000|2024-07-24 03:39:40|110314.2|110264.2|110313.1|110263.1|110314.2|110264.2|110312|110262|6
1721792390000|2024-07-24 03:39:50|110313.5|110263.5|110313.7|110263.7|110313.9|110263.9|110313.5|110263.5|5
1721792400000|2024-07-24 03:40:00|110313.3|110263.3|110313.5|110263.5|110313.9|110263.9|110313.2|110263.2|5
1721792410000|2024-07-24 03:40:10|110313.6|110263.6|110314.7|110264.7|110314.7|110264.7|110313.2|110263.2|6
1721792420000|2024-07-24 03:40:20|110314.6|110264.6|110317.2|110267.2|110317.2|110267.2|110314.5|110264.5|6
1721792430000|2024-07-24 03:40:30|110317.6|110267.6|110317.4|110267.4|110317.9|110267.9|110317.4|110267.4|4
1721792440000|2024-07-24 03:40:40|110317.3|110267.3|110316.4|110266.4|110317.3|110267.3|110316.2|110266.2|6
1721792450000|2024-07-24 03:40:50|110317.2|110267.2|110316.3|110266.3|110317.3|110267.3|110316.3|110266.3|5
1721792460000|2024-07-24 03:41:00|110315.9|110265.9|110318.9|110268.9|110318.9|110268.9|110315.9|110265.9|10
1721792470000|2024-07-24 03:41:10|110319.3|110269.3|110318.2|110268.2|110319.3|110269.3|110318.2|110268.2|8
1721792480000|2024-07-24 03:41:20|110318.1|110268.1|110317.8|110267.8|110318.1|110268.1|110317.3|110267.3|9
1721792490000|2024-07-24 03:41:30|110316.9|110266.9|110317.8|110267.8|110318.6|110268.6|110316.9|110266.9|6
1721792500000|2024-07-24 03:41:40|110317.5|110267.5|110317.1|110267.1|110317.5|110267.5|110317.1|110267.1|4
1721792510000|2024-07-24 03:41:50|110316.9|110266.9|110316.8|110266.8|110316.9|110266.9|110316.8|110266.8|2
1721792530000|2024-07-24 03:42:10|110317.4|110267.4|110317.1|110267.1|110317.6|110267.6|110316.7|110266.7|9
1721792540000|2024-07-24 03:42:20|110317.2|110267.2|110317.1|110267.1|110317.2|110267.2|110317.1|110267.1|2
1721792560000|2024-07-24 03:42:40|110317|110267|110318|110268|110318.1|110268.1|110317|110267|7
1721792570000|2024-07-24 03:42:50|110317.9|110267.9|110317.8|110267.8|110317.9|110267.9|110317.4|110267.4|7
1721792580000|2024-07-24 03:43:00|110316.6|110266.6|110316.8|110266.8|110317.8|110267.8|110316.3|110266.3|14
1721792590000|2024-07-24 03:43:10|110316.9|110266.9|110317.3|110267.3|110317.5|110267.5|110316.9|110266.9|4
1721792600000|2024-07-24 03:43:20|110317.1|110267.1|110318.1|110268.1|110318.3|110268.3|110317.1|110267.1|9
1721792610000|2024-07-24 03:43:30|110318.2|110268.2|110318.1|110268.1|110318.2|110268.2|110317.6|110267.6|4
1721792620000|2024-07-24 03:43:40|110318.2|110268.2|110317.2|110267.2|110318.6|110268.6|110317.2|110267.2|8
1721792630000|2024-07-24 03:43:50|110317|110267|110317|110267|110317.1|110267.1|110317|110267|3
1721792640000|2024-07-24 03:44:00|110317.1|110267.1|110317.6|110267.6|110317.6|110267.6|110317|110267|5
1721792650000|2024-07-24 03:44:10|110317.7|110267.7|110316.4|110266.4|110317.7|110267.7|110316.4|110266.4|5
1721792660000|2024-07-24 03:44:20|110316.3|110266.3|110316|110266|110316.3|110266.3|110316|110266|3
1721792670000|2024-07-24 03:44:30|110316.1|110266.1|110315.6|110265.6|110316.1|110266.1|110315.6|110265.6|3
1721792680000|2024-07-24 03:44:40|110315.7|110265.7|110319.4|110269.4|110319.4|110269.4|110315.7|110265.7|3
1721792690000|2024-07-24 03:44:50|110315.5|110265.5|110315.6|110265.6|110315.6|110265.6|110315.2|110265.2|4
1721792700000|2024-07-24 03:45:00|110316.1|110266.1|110315.1|110265.1|110316.1|110266.1|110315.1|110265.1|6
1721792710000|2024-07-24 03:45:10|110315.5|110265.5|110315.6|110265.6|110315.7|110265.7|110315.5|110265.5|3
1721792720000|2024-07-24 03:45:20|110315.4|110265.4|110315.3|110265.3|110315.4|110265.4|110315.3|110265.3|2
1721792730000|2024-07-24 03:45:30|110314.9|110264.9|110314.4|110264.4|110314.9|110264.9|110314.4|110264.4|4
1721792740000|2024-07-24 03:45:40|110314.5|110264.5|110317.1|110267.1|110317.1|110267.1|110314|110264|8
1721792750000|2024-07-24 03:45:50|110316.8|110266.8|110316.5|110266.5|110316.8|110266.8|110316.1|110266.1|4
1721792760000|2024-07-24 03:46:00|110316.9|110266.9|110316.3|110266.3|110316.9|110266.9|110316.2|110266.2|5
1721792770000|2024-07-24 03:46:10|110316.2|110266.2|110315.6|110265.6|110316.2|110266.2|110315.2|110265.2|3
1721792780000|2024-07-24 03:46:20|110315.5|110265.5|110315.1|110265.1|110315.6|110265.6|110314.1|110264.1|9
1721792790000|2024-07-24 03:46:30|110314.6|110264.6|110314.1|110264.1|110314.6|110264.6|110314.1|110264.1|4
1721792800000|2024-07-24 03:46:40|110314.2|110264.2|110315.3|110265.3|110315.3|110265.3|110314.1|110264.1|5
1721792810000|2024-07-24 03:46:50|110315.8|110265.8|110315.8|110265.8|110316.6|110266.6|110315.8|110265.8|7
1721792820000|2024-07-24 03:47:00|110316|110266|110316.6|110266.6|110316.6|110266.6|110316|110266|5
1721792830000|2024-07-24 03:47:10|110316.7|110266.7|110319.1|110269.1|110319.1|110269.1|110315.9|110265.9|16
1721792840000|2024-07-24 03:47:20|110318.7|110268.7|110318.8|110268.8|110320.7|110270.7|110318.6|110268.6|12
1721792850000|2024-07-24 03:47:30|110318.6|110268.6|110319.9|110269.9|110319.9|110269.9|110318.2|110268.2|9
1721792860000|2024-07-24 03:47:40|110320.5|110270.5|110320.8|110270.8|110321.6|110271.6|110320.5|110270.5|7
1721792870000|2024-07-24 03:47:50|110320.7|110270.7|110320.7|110270.7|110320.8|110270.8|110320.3|110270.3|6
1721792880000|2024-07-24 03:48:00|110320|110270|110321|110271|110321.1|110271.1|110320|110270|5
1721792890000|2024-07-24 03:48:10|110320.3|110270.3|110320.3|110270.3|110320.3|110270.3|110320.3|110270.3|1
1721792900000|2024-07-24 03:48:20|110319.9|110269.9|110319.9|110269.9|110320|110270|110319.9|110269.9|3
1721792910000|2024-07-24 03:48:30|110320.2|110270.2|110320.2|110270.2|110320.2|110270.2|110320.2|110270.2|1
1721792920000|2024-07-24 03:48:40|110320.1|110270.1|110324.3|110274.3|110324.3|110274.3|110320.1|110270.1|6
1721792930000|2024-07-24 03:48:50|110324.2|110274.2|110324.2|110274.2|110324.2|110274.2|110324.2|110274.2|1
1721792940000|2024-07-24 03:49:00|110322.9|110272.9|110324.2|110274.2|110324.2|110274.2|110322.4|110272.4|8
1721792950000|2024-07-24 03:49:10|110324.3|110274.3|110322.9|110272.9|110324.5|110274.5|110322.9|110272.9|5
1721792960000|2024-07-24 03:49:20|110323|110273|110322.4|110272.4|110323|110273|110322.4|110272.4|4
1721792970000|2024-07-24 03:49:30|110322.3|110272.3|110322.6|110272.6|110322.9|110272.9|110322.3|110272.3|5
1721792980000|2024-07-24 03:49:40|110322.7|110272.7|110321|110271|110322.7|110272.7|110321|110271|7
1721792990000|2024-07-24 03:49:50|110320.7|110270.7|110322.8|110272.8|110322.8|110272.8|110320.7|110270.7|4
1721793000000|2024-07-24 03:50:00|110322|110272|110323.2|110273.2|110323.2|110273.2|110322|110272|4
1721793010000|2024-07-24 03:50:10|110323.6|110273.6|110326.7|110276.7|110326.7|110276.7|110323.6|110273.6|8
1721793020000|2024-07-24 03:50:20|110326.5|110276.5|110346.3|110296.3|110347|110297|110326.5|110276.5|31
1721793030000|2024-07-24 03:50:30|110345.6|110295.6|110344.3|110294.3|110345.6|110295.6|110344.3|110294.3|8
1721793040000|2024-07-24 03:50:40|110344.1|110294.1|110343.8|110293.8|110344.2|110294.2|110343.8|110293.8|5
1721793050000|2024-07-24 03:50:50|110343.7|110293.7|110343.8|110293.8|110344|110294|110343.7|110293.7|6
1721793060000|2024-07-24 03:51:00|110343.9|110293.9|110342.3|110292.3|110343.9|110293.9|110342.3|110292.3|7
1721793070000|2024-07-24 03:51:10|110342.4|110292.4|110342.2|110292.2|110342.4|110292.4|110342|110292|4
1721793080000|2024-07-24 03:51:20|110342.3|110292.3|110343.9|110293.9|110343.9|110293.9|110342.3|110292.3|6
1721793090000|2024-07-24 03:51:30|110344|110294|110344.1|110294.1|110344.1|110294.1|110344|110294|2
1721793100000|2024-07-24 03:51:40|110345.4|110295.4|110345.6|110295.6|110345.6|110295.6|110345.4|110295.4|2
1721793110000|2024-07-24 03:51:50|110344.9|110294.9|110344.8|110294.8|110347.7|110297.7|110344.8|110294.8|7
1721793120000|2024-07-24 03:52:00|110347.3|110297.3|110345.3|110295.3|110347.5|110297.5|110345.3|110295.3|3
1721793130000|2024-07-24 03:52:10|110345.1|110295.1|110347.9|110297.9|110347.9|110297.9|110345.1|110295.1|6
1721793140000|2024-07-24 03:52:20|110345.9|110295.9|110338.2|110288.2|110346|110296|110338.2|110288.2|10
1721793150000|2024-07-24 03:52:30|110338.6|110288.6|110340.1|110290.1|110341.3|110291.3|110338.6|110288.6|12
1721793160000|2024-07-24 03:52:40|110341|110291|110342.3|110292.3|110342.3|110292.3|110341|110291|5
1721793170000|2024-07-24 03:52:50|110341.7|110291.7|110343.7|110293.7|110343.8|110293.8|110341.7|110291.7|6
1721793180000|2024-07-24 03:53:00|110343.6|110293.6|110341.7|110291.7|110343.7|110293.7|110341.7|110291.7|5
1721793190000|2024-07-24 03:53:10|110341.8|110291.8|110344.1|110294.1|110344.1|110294.1|110341.8|110291.8|3
1721793200000|2024-07-24 03:53:20|110344.4|110294.4|110355.8|110305.8|110355.8|110305.8|110341.3|110291.3|14
1721793210000|2024-07-24 03:53:30|110355.9|110305.9|110354|110304|110355.9|110305.9|110353.5|110303.5|5
1721793220000|2024-07-24 03:53:40|110353.5|110303.5|110351.5|110301.5|110353.5|110303.5|110351.2|110301.2|15
1721793230000|2024-07-24 03:53:50|110352.2|110302.2|110350.5|110300.5|110352.2|110302.2|110350.3|110300.3|12
1721793240000|2024-07-24 03:54:00|110350.8|110300.8|110347.8|110297.8|110351|110301|110347.8|110297.8|5
1721793250000|2024-07-24 03:54:10|110347.6|110297.6|110351.9|110301.9|110351.9|110301.9|110347.6|110297.6|8
1721793260000|2024-07-24 03:54:20|110351.6|110301.6|110348.5|110298.5|110352|110302|110347.7|110297.7|14
1721793270000|2024-07-24 03:54:30|110348.3|110298.3|110344.6|110294.6|110348.3|110298.3|110344.6|110294.6|9
1721793280000|2024-07-24 03:54:40|110344.5|110294.5|110344.8|110294.8|110345.6|110295.6|110342.7|110292.7|20
1721793290000|2024-07-24 03:54:50|110344.6|110294.6|110345.7|110295.7|110345.8|110295.8|110344.6|110294.6|7
1721793300000|2024-07-24 03:55:00|110345.4|110295.4|110342.7|110292.7|110345.4|110295.4|110342.4|110292.4|13
1721793310000|2024-07-24 03:55:10|110342|110292|110340.4|110290.4|110342|110292|110338.8|110288.8|14
1721793320000|2024-07-24 03:55:20|110340.1|110290.1|110340.1|110290.1|110340.5|110290.5|110340.1|110290.1|5
1721793330000|2024-07-24 03:55:30|110340.2|110290.2|110341.5|110291.5|110341.5|110291.5|110340.2|110290.2|6
1721793340000|2024-07-24 03:55:40|110341.6|110291.6|110341|110291|110341.7|110291.7|110341|110291|4
1721793350000|2024-07-24 03:55:50|110341.1|110291.1|110341.4|110291.4|110341.4|110291.4|110341.1|110291.1|6
1721793360000|2024-07-24 03:56:00|110341.1|110291.1|110339.5|110289.5|110341.1|110291.1|110339.5|110289.5|6
1721793370000|2024-07-24 03:56:10|110339.4|110289.4|110339.1|110289.1|110339.4|110289.4|110338.6|110288.6|4
1721793380000|2024-07-24 03:56:20|110339.2|110289.2|110339.5|110289.5|110339.5|110289.5|110339.2|110289.2|3
1721793390000|2024-07-24 03:56:30|110339.7|110289.7|110339.7|110289.7|110339.7|110289.7|110339.6|110289.6|3
1721793400000|2024-07-24 03:56:40|110339.6|110289.6|110340.5|110290.5|110340.5|110290.5|110339.6|110289.6|3
1721793410000|2024-07-24 03:56:50|110340.7|110290.7|110340.8|110290.8|110340.9|110290.9|110340.7|110290.7|3
1721793420000|2024-07-24 03:57:00|110341.4|110291.4|110341.4|110291.4|110341.5|110291.5|110341.4|110291.4|3
1721793430000|2024-07-24 03:57:10|110341.2|110291.2|110341|110291|110341.2|110291.2|110340.5|110290.5|7
1721793440000|2024-07-24 03:57:20|110341.5|110291.5|110326.7|110276.7|110341.7|110291.7|110326.3|110276.3|35
1721793450000|2024-07-24 03:57:30|110323.8|110273.8|110323.9|110273.9|110325.9|110275.9|110322.1|110272.1|37
1721793460000|2024-07-24 03:57:40|110324.4|110274.4|110325.4|110275.4|110326|110276|110323.8|110273.8|16
1721793470000|2024-07-24 03:57:50|110325.3|110275.3|110325.7|110275.7|110326.9|110276.9|110323.2|110273.2|9
1721793480000|2024-07-24 03:58:00|110326.7|110276.7|110337.9|110287.9|110339.8|110289.8|110323.8|110273.8|35
1721793490000|2024-07-24 03:58:10|110336.7|110286.7|110339.6|110289.6|110340.3|110290.3|110336.7|110286.7|21
1721793500000|2024-07-24 03:58:20|110339.5|110289.5|110339.2|110289.2|110340.6|110290.6|110337.8|110287.8|21
1721793510000|2024-07-24 03:58:30|110340.2|110290.2|110340.3|110290.3|110340.3|110290.3|110338.1|110288.1|14
1721793520000|2024-07-24 03:58:40|110340.6|110290.6|110339.8|110289.8|110340.9|110290.9|110338|110288|11
1721793530000|2024-07-24 03:58:50|110340.6|110290.6|110337.8|110287.8|110341.2|110291.2|110337.8|110287.8|9
1721793540000|2024-07-24 03:59:00|110338|110288|110342|110292|110342.2|110292.2|110338|110288|11
1721793550000|2024-07-24 03:59:10|110341.6|110291.6|110343|110293|110343.5|110293.5|110339.6|110289.6|17
1721793560000|2024-07-24 03:59:20|110341.9|110291.9|110340|110290|110341.9|110291.9|110336.2|110286.2|13
1721793570000|2024-07-24 03:59:30|110340.3|110290.3|110339.1|110289.1|110340.3|110290.3|110339.1|110289.1|6
1721793580000|2024-07-24 03:59:40|110339.2|110289.2|110338.5|110288.5|110339.6|110289.6|110338|110288|5
1721793590000|2024-07-24 03:59:50|110338.6|110288.6|110338|110288|110338.6|110288.6|110338|110288|5
1721793600000|2024-07-24 04:00:00|110336.5|110286.5|110338|110288|110339.8|110289.8|110334.1|110284.1|16
1721793610000|2024-07-24 04:00:10|110337.7|110287.7|110337.7|110287.7|110337.7|110287.7|110337.7|110287.7|1
1721793620000|2024-07-24 04:00:20|110337.8|110287.8|110336.2|110286.2|110337.8|110287.8|110334.3|110284.3|22
1721793630000|2024-07-24 04:00:30|110331.1|110281.1|110338|110288|110340.3|110290.3|110331.1|110281.1|21
1721793640000|2024-07-24 04:00:40|110337.8|110287.8|110333.7|110283.7|110337.9|110287.9|110332.8|110282.8|18
1721793650000|2024-07-24 04:00:50|110334.5|110284.5|110330|110280|110334.5|110284.5|110328.9|110278.9|18
1721793660000|2024-07-24 04:01:00|110331|110281|110335.3|110285.3|110335.3|110285.3|110331|110281|15
1721793670000|2024-07-24 04:01:10|110335.8|110285.8|110336.1|110286.1|110338.1|110288.1|110335.7|110285.7|14
1721793680000|2024-07-24 04:01:20|110333.8|110283.8|110329.9|110279.9|110334.5|110284.5|110328.8|110278.8|18
1721793690000|2024-07-24 04:01:30|110330.6|110280.6|110336|110286|110336|110286|110330.6|110280.6|15
1721793700000|2024-07-24 04:01:40|110335.4|110285.4|110337.6|110287.6|110337.6|110287.6|110334.3|110284.3|19
1721793710000|2024-07-24 04:01:50|110338.2|110288.2|110340.2|110290.2|110341.2|110291.2|110335.4|110285.4|19
1721793720000|2024-07-24 04:02:00|110341.4|110291.4|110341.4|110291.4|110342.4|110292.4|110340.6|110290.6|11
1721793730000|2024-07-24 04:02:10|110341.6|110291.6|110341.5|110291.5|110341.6|110291.6|110341.5|110291.5|2
1721793740000|2024-07-24 04:02:20|110341.4|110291.4|110342.3|110292.3|110343.3|110293.3|110340|110290|26
1721793750000|2024-07-24 04:02:30|110342.7|110292.7|110343|110293|110343|110293|110341.1|110291.1|7
1721793760000|2024-07-24 04:02:40|110342.9|110292.9|110343|110293|110343|110293|110342.8|110292.8|7
1721793770000|2024-07-24 04:02:50|110343.4|110293.4|110343.2|110293.2|110344|110294|110343.2|110293.2|7
1721793780000|2024-07-24 04:03:00|110343.8|110293.8|110343.9|110293.9|110344.1|110294.1|110343.6|110293.6|7
1721793790000|2024-07-24 04:03:10|110343.8|110293.8|110343.9|110293.9|110343.9|110293.9|110343.8|110293.8|2
1721793800000|2024-07-24 04:03:20|110342.3|110292.3|110338.5|110288.5|110342.3|110292.3|110338.5|110288.5|7
1721793810000|2024-07-24 04:03:30|110338|110288|110338.9|110288.9|110340.1|110290.1|110337.3|110287.3|22
1721793820000|2024-07-24 04:03:40|110339.1|110289.1|110338.7|110288.7|110339.4|110289.4|110337.2|110287.2|13
1721793830000|2024-07-24 04:03:50|110338.4|110288.4|110335.3|110285.3|110338.5|110288.5|110331.8|110281.8|28
1721793840000|2024-07-24 04:04:00|110335.6|110285.6|110334.7|110284.7|110335.6|110285.6|110334.7|110284.7|7
1721793850000|2024-07-24 04:04:10|110335.1|110285.1|110335.1|110285.1|110335.2|110285.2|110334.6|110284.6|4
1721793860000|2024-07-24 04:04:20|110335.4|110285.4|110335.1|110285.1|110335.4|110285.4|110335|110285|3
1721793870000|2024-07-24 04:04:30|110334.5|110284.5|110335|110285|110336.1|110286.1|110334.3|110284.3|12
1721793880000|2024-07-24 04:04:40|110334.9|110284.9|110334.7|110284.7|110334.9|110284.9|110334.7|110284.7|3
1721793890000|2024-07-24 04:04:50|110334.2|110284.2|110334.7|110284.7|110334.7|110284.7|110334.2|110284.2|2
1721793900000|2024-07-24 04:05:00|110334.5|110284.5|110334.8|110284.8|110334.8|110284.8|110334.5|110284.5|5
1721793920000|2024-07-24 04:05:20|110334.7|110284.7|110334.7|110284.7|110334.8|110284.8|110334.7|110284.7|3
1721793930000|2024-07-24 04:05:30|110334.8|110284.8|110336.9|110286.9|110337|110287|110330.4|110280.4|15
1721793940000|2024-07-24 04:05:40|110337.3|110287.3|110338|110288|110338|110288|110337.3|110287.3|4
1721793950000|2024-07-24 04:05:50|110337.7|110287.7|110335.9|110285.9|110337.7|110287.7|110335.9|110285.9|3
1721793960000|2024-07-24 04:06:00|110336.1|110286.1|110335.7|110285.7|110336.1|110286.1|110335.7|110285.7|3
1721793970000|2024-07-24 04:06:10|110335.6|110285.6|110337.8|110287.8|110337.8|110287.8|110335.6|110285.6|3
1721793980000|2024-07-24 04:06:20|110337.9|110287.9|110339|110289|110339|110289|110337.9|110287.9|2
1721793990000|2024-07-24 04:06:30|110337.4|110287.4|110343.2|110293.2|110344|110294|110337.4|110287.4|18
1721794000000|2024-07-24 04:06:40|110343.1|110293.1|110342.9|110292.9|110343.7|110293.7|110340.7|110290.7|11
1721794010000|2024-07-24 04:06:50|110340.8|110290.8|110343.8|110293.8|110345.9|110295.9|110340.8|110290.8|8
1721794020000|2024-07-24 04:07:00|110343.5|110293.5|110343.2|110293.2|110343.5|110293.5|110341.9|110291.9|6
1721794030000|2024-07-24 04:07:10|110341.9|110291.9|110343.3|110293.3|110343.3|110293.3|110341.9|110291.9|3
1721794040000|2024-07-24 04:07:20|110345.3|110295.3|110342.6|110292.6|110345.3|110295.3|110341.7|110291.7|10
1721794050000|2024-07-24 04:07:30|110344.8|110294.8|110343.8|110293.8|110344.8|110294.8|110341.2|110291.2|19
1721794060000|2024-07-24 04:07:40|110343.7|110293.7|110343.8|110293.8|110343.8|110293.8|110341.4|110291.4|6
1721794070000|2024-07-24 04:07:50|110343.9|110293.9|110341.2|110291.2|110343.9|110293.9|110341|110291|5
1721794080000|2024-07-24 04:08:00|110341.5|110291.5|110341.1|110291.1|110341.5|110291.5|110340.9|110290.9|5
1721794090000|2024-07-24 04:08:10|110344.1|110294.1|110341.3|110291.3|110344.1|110294.1|110341|110291|4
1721794100000|2024-07-24 04:08:20|110341.2|110291.2|110342.1|110292.1|110342.4|110292.4|110341.2|110291.2|7
1721794110000|2024-07-24 04:08:30|110343.6|110293.6|110343.8|110293.8|110343.8|110293.8|110343.6|110293.6|2
1721794120000|2024-07-24 04:08:40|110343.9|110293.9|110343.4|110293.4|110343.9|110293.9|110343.4|110293.4|4
1721794130000|2024-07-24 04:08:50|110343.5|110293.5|110343.6|110293.6|110343.6|110293.6|110343.5|110293.5|2
1721794140000|2024-07-24 04:09:00|110344.2|110294.2|110343.2|110293.2|110344.6|110294.6|110343.2|110293.2|5
1721794150000|2024-07-24 04:09:10|110347.4|110297.4|110348.5|110298.5|110348.5|110298.5|110343|110293|13
1721794160000|2024-07-24 04:09:20|110348.1|110298.1|110348.5|110298.5|110349.4|110299.4|110348.1|110298.1|5
1721794170000|2024-07-24 04:09:30|110348.6|110298.6|110346.2|110296.2|110349.3|110299.3|110346.2|110296.2|8
1721794180000|2024-07-24 04:09:40|110346|110296|110346|110296|110349.3|110299.3|110346|110296|5
1721794190000|2024-07-24 04:09:50|110346.1|110296.1|110347.7|110297.7|110349.8|110299.8|110345.1|110295.1|7
1721794200000|2024-07-24 04:10:00|110348.7|110298.7|110350.5|110300.5|110350.5|110300.5|110348.7|110298.7|3
1721794210000|2024-07-24 04:10:10|110348.2|110298.2|110347.8|110297.8|110348.3|110298.3|110347.8|110297.8|7
1721794220000|2024-07-24 04:10:20|110347.7|110297.7|110347|110297|110347.8|110297.8|110345.2|110295.2|8
1721794230000|2024-07-24 04:10:30|110346.9|110296.9|110343.4|110293.4|110346.9|110296.9|110343.4|110293.4|5
1721794240000|2024-07-24 04:10:40|110343.5|110293.5|110343.5|110293.5|110343.5|110293.5|110343.4|110293.4|3
1721794250000|2024-07-24 04:10:50|110343.4|110293.4|110341.4|110291.4|110344.2|110294.2|110341.1|110291.1|9
1721794260000|2024-07-24 04:11:00|110341.1|110291.1|110339.5|110289.5|110341.1|110291.1|110339.5|110289.5|8
1721794270000|2024-07-24 04:11:10|110339.6|110289.6|110341.2|110291.2|110341.2|110291.2|110339.4|110289.4|5
1721794280000|2024-07-24 04:11:20|110341.1|110291.1|110341.1|110291.1|110341.1|110291.1|110341.1|110291.1|1
1721794290000|2024-07-24 04:11:30|110341|110291|110340.4|110290.4|110343.8|110293.8|110337.2|110287.2|20
1721794300000|2024-07-24 04:11:40|110339.9|110289.9|110339.7|110289.7|110339.9|110289.9|110339.5|110289.5|6
1721794310000|2024-07-24 04:11:50|110340|110290|110340.2|110290.2|110340.2|110290.2|110340|110290|2
1721794320000|2024-07-24 04:12:00|110340.3|110290.3|110339.7|110289.7|110341.9|110291.9|110334.1|110284.1|18
1721794330000|2024-07-24 04:12:10|110339.2|110289.2|110354.9|110304.9|110354.9|110304.9|110338.1|110288.1|16
1721794340000|2024-07-24 04:12:20|110352.5|110302.5|110351.7|110301.7|110352.5|110302.5|110350|110300|10
1721794350000|2024-07-24 04:12:30|110351.3|110301.3|110358.5|110308.5|110358.5|110308.5|110351.3|110301.3|9
1721794360000|2024-07-24 04:12:40|110359.3|110309.3|110360.3|110310.3|110361.3|110311.3|110359.3|110309.3|11
1721794370000|2024-07-24 04:12:50|110360.7|110310.7|110362.1|110312.1|110362.1|110312.1|110360.7|110310.7|5
1721794380000|2024-07-24 04:13:00|110363.2|110313.2|110364.4|110314.4|110364.4|110314.4|110363.2|110313.2|3
1721794390000|2024-07-24 04:13:10|110363.5|110313.5|110363.4|110313.4|110363.5|110313.5|110363.2|110313.2|4
1721794400000|2024-07-24 04:13:20|110363.6|110313.6|110367.7|110317.7|110367.9|110317.9|110363.6|110313.6|17
1721794410000|2024-07-24 04:13:30|110367.9|110317.9|110366.5|110316.5|110369.1|110319.1|110366.5|110316.5|8
1721794420000|2024-07-24 04:13:40|110365.7|110315.7|110365.5|110315.5|110365.7|110315.7|110365.5|110315.5|2
1721794430000|2024-07-24 04:13:50|110365.6|110315.6|110365.4|110315.4|110365.6|110315.6|110365.4|110315.4|3
1721794440000|2024-07-24 04:14:00|110366.1|110316.1|110367|110317|110367|110317|110366.1|110316.1|3
1721794450000|2024-07-24 04:14:10|110368.1|110318.1|110368.5|110318.5|110368.6|110318.6|110366.4|110316.4|11
1721794460000|2024-07-24 04:14:20|110368.9|110318.9|110406.8|110356.8|110410.5|110360.5|110368.9|110318.9|67
1721794470000|2024-07-24 04:14:30|110406.6|110356.6|110406.1|110356.1|110420.8|110370.8|110405.5|110355.5|67
1721794480000|2024-07-24 04:14:40|110405.7|110355.7|110401.2|110351.2|110411.9|110361.9|110400.2|110350.2|59
1721794490000|2024-07-24 04:14:50|110403.9|110353.9|110395.2|110345.2|110403.9|110353.9|110394|110344|52
1721794500000|2024-07-24 04:15:00|110398.6|110348.6|110401.2|110351.2|110408.3|110358.3|110394|110344|53
1721794510000|2024-07-24 04:15:10|110401.8|110351.8|110400.4|110350.4|110404|110354|110400.4|110350.4|20
1721794520000|2024-07-24 04:15:20|110400.3|110350.3|110400.2|110350.2|110401.1|110351.1|110398.9|110348.9|30
1721794530000|2024-07-24 04:15:30|110400.9|110350.9|110398.9|110348.9|110400.9|110350.9|110398.9|110348.9|14
1721794540000|2024-07-24 04:15:40|110398.8|110348.8|110395.7|110345.7|110401.1|110351.1|110395.7|110345.7|25
1721794550000|2024-07-24 04:15:50|110396|110346|110395.6|110345.6|110397.6|110347.6|110395.6|110345.6|17
1721794560000|2024-07-24 04:16:00|110395.7|110345.7|110400.2|110350.2|110401.4|110351.4|110395.7|110345.7|23
1721794570000|2024-07-24 04:16:10|110401.6|110351.6|110406.6|110356.6|110407.7|110357.7|110399.3|110349.3|42
1721794580000|2024-07-24 04:16:20|110407|110357|110407|110357|110415.1|110365.1|110406.2|110356.2|47
1721794590000|2024-07-24 04:16:30|110406.9|110356.9|110413.2|110363.2|110416.5|110366.5|110406.9|110356.9|43
1721794600000|2024-07-24 04:16:40|110413.5|110363.5|110415.5|110365.5|110419.3|110369.3|110409.7|110359.7|59
1721794610000|2024-07-24 04:16:50|110418.5|110368.5|110416.2|110366.2|110418.5|110368.5|110410.3|110360.3|62
1721794620000|2024-07-24 04:17:00|110415.8|110365.8|110418|110368|110420|110370|110412.7|110362.7|46
1721794630000|2024-07-24 04:17:10|110417.7|110367.7|110413.7|110363.7|110419.8|110369.8|110411.2|110361.2|62
1721794640000|2024-07-24 04:17:20|110415.6|110365.6|110412.7|110362.7|110417.1|110367.1|110407.6|110357.6|63
1721794650000|2024-07-24 04:17:30|110409.8|110359.8|110413.5|110363.5|110420.6|110370.6|110409.5|110359.5|60
1721794660000|2024-07-24 04:17:40|110413.9|110363.9|110420.2|110370.2|110421.1|110371.1|110410.5|110360.5|48
1721794670000|2024-07-24 04:17:50|110421.2|110371.2|110416.7|110366.7|110422.2|110372.2|110413.9|110363.9|36
1721794680000|2024-07-24 04:18:00|110418.5|110368.5|110426.1|110376.1|110427.1|110377.1|110417.4|110367.4|40
1721794690000|2024-07-24 04:18:10|110425.5|110375.5|110422.9|110372.9|110425.5|110375.5|110422.9|110372.9|12
1721794700000|2024-07-24 04:18:20|110422.8|110372.8|110422.6|110372.6|110423.1|110373.1|110422.5|110372.5|7
1721794710000|2024-07-24 04:18:30|110422.7|110372.7|110422.1|110372.1|110423.6|110373.6|110422.1|110372.1|11
1721794720000|2024-07-24 04:18:40|110422.3|110372.3|110423.4|110373.4|110424|110374|110419.3|110369.3|11
1721794730000|2024-07-24 04:18:50|110423.8|110373.8|110423.8|110373.8|110423.8|110373.8|110423.8|110373.8|1
1721794740000|2024-07-24 04:19:00|110424|110374|110424|110374|110424.1|110374.1|110423.5|110373.5|5
1721794750000|2024-07-24 04:19:10|110424.4|110374.4|110423.6|110373.6|110424.4|110374.4|110422.8|110372.8|15
1721794760000|2024-07-24 04:19:20|110421.3|110371.3|110422.4|110372.4|110422.5|110372.5|110420.4|110370.4|9
1721794770000|2024-07-24 04:19:30|110422.2|110372.2|110422.6|110372.6|110422.8|110372.8|110422.2|110372.2|3
1721794780000|2024-07-24 04:19:40|110422.5|110372.5|110422.4|110372.4|110422.5|110372.5|110422.4|110372.4|2
1721794790000|2024-07-24 04:19:50|110422.3|110372.3|110424.5|110374.5|110424.7|110374.7|110422.3|110372.3|15
1721794800000|2024-07-24 04:20:00|110425.9|110375.9|110428.2|110378.2|110428.2|110378.2|110423.5|110373.5|15
1721794810000|2024-07-24 04:20:10|110428|110378|110430.1|110380.1|110430.1|110380.1|110428|110378|10
1721794820000|2024-07-24 04:20:20|110429.9|110379.9|110436.6|110386.6|110436.6|110386.6|110429.8|110379.8|13
1721794830000|2024-07-24 04:20:30|110436.8|110386.8|110451.6|110401.6|110460.2|110410.2|110436.8|110386.8|53
1721794840000|2024-07-24 04:20:40|110451.4|110401.4|110451.3|110401.3|110451.7|110401.7|110450.7|110400.7|8
1721794850000|2024-07-24 04:20:50|110451.7|110401.7|110450.5|110400.5|110454.5|110404.5|110444.9|110394.9|34
1721794860000|2024-07-24 04:21:00|110448|110398|110452.1|110402.1|110457.6|110407.6|110448|110398|48
1721794870000|2024-07-24 04:21:10|110452.5|110402.5|110453.4|110403.4|110453.8|110403.8|110452.5|110402.5|8
1721794880000|2024-07-24 04:21:20|110453.3|110403.3|110454|110404|110459.1|110409.1|110453|110403|24
1721794890000|2024-07-24 04:21:30|110454.5|110404.5|110469.2|110419.2|110471.3|110421.3|110453.2|110403.2|42
1721794900000|2024-07-24 04:21:40|110471.8|110421.8|110469.6|110419.6|110473.5|110423.5|110466.9|110416.9|62
1721794910000|2024-07-24 04:21:50|110471.1|110421.1|110473.1|110423.1|110475.6|110425.6|110470.4|110420.4|31
1721794920000|2024-07-24 04:22:00|110472.4|110422.4|110472.9|110422.9|110473.8|110423.8|110472.4|110422.4|8
1721794930000|2024-07-24 04:22:10|110472.8|110422.8|110472.9|110422.9|110475.3|110425.3|110471.2|110421.2|26
1721794940000|2024-07-24 04:22:20|110473.1|110423.1|110474|110424|110476.2|110426.2|110472.8|110422.8|13
1721794950000|2024-07-24 04:22:30|110473.5|110423.5|110470.6|110420.6|110473.5|110423.5|110469.1|110419.1|14
1721794960000|2024-07-24 04:22:40|110471.2|110421.2|110465.8|110415.8|110476.2|110426.2|110465.8|110415.8|46
1721794970000|2024-07-24 04:22:50|110465.3|110415.3|110467.9|110417.9|110469|110419|110462.8|110412.8|37
1721794980000|2024-07-24 04:23:00|110468.6|110418.6|110469.8|110419.8|110471.2|110421.2|110467.9|110417.9|23
1721794990000|2024-07-24 04:23:10|110470.2|110420.2|110465.2|110415.2|110472.2|110422.2|110464|110414|22
1721795000000|2024-07-24 04:23:20|110466.2|110416.2|110464|110414|110468.9|110418.9|110464|110414|17
1721795010000|2024-07-24 04:23:30|110463.7|110413.7|110465.5|110415.5|110467.9|110417.9|110463|110413|18
1721795020000|2024-07-24 04:23:40|110464.8|110414.8|110464.3|110414.3|110468.4|110418.4|110455.6|110405.6|48
1721795030000|2024-07-24 04:23:50|110464|110414|110458.8|110408.8|110468.4|110418.4|110457.9|110407.9|59
1721795040000|2024-07-24 04:24:00|110458.5|110408.5|110460.9|110410.9|110462.6|110412.6|110455.4|110405.4|23
1721795050000|2024-07-24 04:24:10|110458.4|110408.4|110455|110405|110458.4|110408.4|110455|110405|11
1721795060000|2024-07-24 04:24:20|110455.5|110405.5|110453.3|110403.3|110456.4|110406.4|110452.6|110402.6|20
1721795070000|2024-07-24 04:24:30|110453.4|110403.4|110456.7|110406.7|110457|110407|110448.8|110398.8|26
1721795080000|2024-07-24 04:24:40|110455.7|110405.7|110460.6|110410.6|110465.5|110415.5|110451.9|110401.9|59
1721795090000|2024-07-24 04:24:50|110460.4|110410.4|110461.3|110411.3|110462.2|110412.2|110460.4|110410.4|7
1721795100000|2024-07-24 04:25:00|110461.2|110411.2|110465.3|110415.3|110465.8|110415.8|110460.2|110410.2|16
1721795110000|2024-07-24 04:25:10|110464.9|110414.9|110466.2|110416.2|110467.8|110417.8|110464.8|110414.8|17
1721795120000|2024-07-24 04:25:20|110467|110417|110464.6|110414.6|110467.9|110417.9|110464.6|110414.6|15
1721795130000|2024-07-24 04:25:30|110465.3|110415.3|110466.3|110416.3|110466.3|110416.3|110465|110415|8
1721795140000|2024-07-24 04:25:40|110466.6|110416.6|110466.1|110416.1|110468.3|110418.3|110466|110416|10
1721795150000|2024-07-24 04:25:50|110464.1|110414.1|110462.5|110412.5|110467.9|110417.9|110460.2|110410.2|38
1721795160000|2024-07-24 04:26:00|110461.8|110411.8|110463.5|110413.5|110465.7|110415.7|110457.4|110407.4|40
1721795170000|2024-07-24 04:26:10|110464.2|110414.2|110465.4|110415.4|110466.2|110416.2|110463.2|110413.2|17
1721795180000|2024-07-24 04:26:20|110465.3|110415.3|110466.8|110416.8|110468.1|110418.1|110464.5|110414.5|12
1721795190000|2024-07-24 04:26:30|110466.7|110416.7|110466.6|110416.6|110466.8|110416.8|110466.2|110416.2|6
1721795200000|2024-07-24 04:26:40|110466.3|110416.3|110466.7|110416.7|110466.7|110416.7|110466.3|110416.3|3
1721795210000|2024-07-24 04:26:50|110466.6|110416.6|110465.6|110415.6|110466.6|110416.6|110465.6|110415.6|3
1721795220000|2024-07-24 04:27:00|110465.7|110415.7|110464.3|110414.3|110467|110417|110464.3|110414.3|8
1721795230000|2024-07-24 04:27:10|110465.1|110415.1|110464.4|110414.4|110465.1|110415.1|110455.3|110405.3|28
1721795240000|2024-07-24 04:27:20|110464.9|110414.9|110466.4|110416.4|110466.8|110416.8|110464.6|110414.6|9
1721795250000|2024-07-24 04:27:30|110466.2|110416.2|110465.6|110415.6|110466.7|110416.7|110465.6|110415.6|4
1721795260000|2024-07-24 04:27:40|110465.3|110415.3|110465.2|110415.2|110465.5|110415.5|110465.2|110415.2|5
1721795270000|2024-07-24 04:27:50|110465|110415|110463.1|110413.1|110465|110415|110460.4|110410.4|18
1721795280000|2024-07-24 04:28:00|110463.3|110413.3|110466.9|110416.9|110466.9|110416.9|110463.2|110413.2|19
1721795290000|2024-07-24 04:28:10|110465.8|110415.8|110469.6|110419.6|110470.2|110420.2|110465.8|110415.8|20
1721795300000|2024-07-24 04:28:20|110468.9|110418.9|110469.9|110419.9|110471.1|110421.1|110467.6|110417.6|27
1721795310000|2024-07-24 04:28:30|110470.2|110420.2|110471.2|110421.2|110471.2|110421.2|110470.2|110420.2|4
1721795320000|2024-07-24 04:28:40|110468.8|110418.8|110473.8|110423.8|110474|110424|110468.8|110418.8|11
1721795330000|2024-07-24 04:28:50|110473.7|110423.7|110475.2|110425.2|110475.3|110425.3|110473.7|110423.7|6
1721795340000|2024-07-24 04:29:00|110475.1|110425.1|110476.1|110426.1|110476.1|110426.1|110475|110425|5
1721795350000|2024-07-24 04:29:10|110475.8|110425.8|110475.8|110425.8|110475.8|110425.8|110475.5|110425.5|4
1721795360000|2024-07-24 04:29:20|110476.1|110426.1|110450.8|110400.8|110477.2|110427.2|110448.1|110398.1|26
1721795370000|2024-07-24 04:29:30|110445|110395|110439.9|110389.9|110445.2|110395.2|110433.8|110383.8|67
1721795380000|2024-07-24 04:29:40|110441.1|110391.1|110450|110400|110450|110400|110433.7|110383.7|67
1721795390000|2024-07-24 04:29:50|110450.1|110400.1|110448.8|110398.8|110450.1|110400.1|110445.7|110395.7|12
1721795400000|2024-07-24 04:30:00|110449.1|110399.1|110445.8|110395.8|110449.1|110399.1|110439.8|110389.8|39
1721795410000|2024-07-24 04:30:10|110448|110398|110446.9|110396.9|110448.3|110398.3|110445.5|110395.5|14
1721795420000|2024-07-24 04:30:20|110447|110397|110444.9|110394.9|110454.1|110404.1|110443.3|110393.3|26
1721795430000|2024-07-24 04:30:30|110445.9|110395.9|110437.8|110387.8|110445.9|110395.9|110437.8|110387.8|15
1721795440000|2024-07-24 04:30:40|110438.4|110388.4|110448|110398|110449.8|110399.8|110436.8|110386.8|33
1721795450000|2024-07-24 04:30:50|110447.8|110397.8|110440|110390|110447.8|110397.8|110439|110389|20
1721795460000|2024-07-24 04:31:00|110439.1|110389.1|110444.4|110394.4|110448.9|110398.9|110438.3|110388.3|53
1721795470000|2024-07-24 04:31:10|110444|110394|110444.5|110394.5|110447.6|110397.6|110441.3|110391.3|40
1721795480000|2024-07-24 04:31:20|110444.8|110394.8|110446.7|110396.7|110452.8|110402.8|110444.7|110394.7|22
1721795490000|2024-07-24 04:31:30|110446.6|110396.6|110448.5|110398.5|110448.5|110398.5|110443.2|110393.2|22
1721795500000|2024-07-24 04:31:40|110448.6|110398.6|110447.6|110397.6|110449.2|110399.2|110446.8|110396.8|18
1721795510000|2024-07-24 04:31:50|110448|110398|110451|110401|110451|110401|110448|110398|15
1721795520000|2024-07-24 04:32:00|110450|110400|110455.8|110405.8|110458.2|110408.2|110449.6|110399.6|67
1721795530000|2024-07-24 04:32:10|110457.5|110407.5|110452|110402|110457.5|110407.5|110449.8|110399.8|58
1721795540000|2024-07-24 04:32:20|110453.6|110403.6|110451.2|110401.2|110458.5|110408.5|110450.4|110400.4|51
1721795550000|2024-07-24 04:32:30|110452.5|110402.5|110449.8|110399.8|110460.5|110410.5|110449.3|110399.3|34
1721795560000|2024-07-24 04:32:40|110449.7|110399.7|110452.3|110402.3|110452.3|110402.3|110449.7|110399.7|7
1721795570000|2024-07-24 04:32:50|110454|110404|110453.4|110403.4|110454|110404|110449.9|110399.9|21
1721795580000|2024-07-24 04:33:00|110453.5|110403.5|110452.6|110402.6|110453.5|110403.5|110451.6|110401.6|16
1721795590000|2024-07-24 04:33:10|110452.1|110402.1|110452.3|110402.3|110452.5|110402.5|110450.1|110400.1|7
1721795600000|2024-07-24 04:33:20|110450.1|110400.1|110446.9|110396.9|110452|110402|110444.7|110394.7|31
1721795610000|2024-07-24 04:33:30|110447.7|110397.7|110441.2|110391.2|110450.4|110400.4|110439.4|110389.4|31
1721795620000|2024-07-24 04:33:40|110441|110391|110457.4|110407.4|110457.4|110407.4|110438.1|110388.1|33
1721795630000|2024-07-24 04:33:50|110457|110407|110456.6|110406.6|110457.4|110407.4|110454.9|110404.9|15
1721795640000|2024-07-24 04:34:00|110457.7|110407.7|110455.2|110405.2|110458.1|110408.1|110454|110404|17
1721795650000|2024-07-24 04:34:10|110454|110404|110456.1|110406.1|110456.9|110406.9|110454|110404|15
1721795660000|2024-07-24 04:34:20|110455.7|110405.7|110456.8|110406.8|110456.9|110406.9|110455.6|110405.6|7
1721795670000|2024-07-24 04:34:30|110456.1|110406.1|110454.6|110404.6|110456.2|110406.2|110454.5|110404.5|8
1721795680000|2024-07-24 04:34:40|110454.9|110404.9|110454.3|110404.3|110455.5|110405.5|110453.3|110403.3|5
1721795690000|2024-07-24 04:34:50|110454.8|110404.8|110460.9|110410.9|110463.7|110413.7|110452.5|110402.5|38
1721795700000|2024-07-24 04:35:00|110459.8|110409.8|110458.6|110408.6|110462.5|110412.5|110454.3|110404.3|50
1721795710000|2024-07-24 04:35:10|110459.8|110409.8|110462.4|110412.4|110464|110414|110456.1|110406.1|33
1721795720000|2024-07-24 04:35:20|110462.3|110412.3|110461.4|110411.4|110462.3|110412.3|110459.2|110409.2|9
1721795730000|2024-07-24 04:35:30|110461.3|110411.3|110461.3|110411.3|110461.4|110411.4|110461.3|110411.3|3
1721795740000|2024-07-24 04:35:40|110461.2|110411.2|110461.4|110411.4|110461.7|110411.7|110459|110409|8
1721795750000|2024-07-24 04:35:50|110459.6|110409.6|110461|110411|110461|110411|110458|110408|10
1721795760000|2024-07-24 04:36:00|110461.1|110411.1|110461.4|110411.4|110461.4|110411.4|110461.1|110411.1|2
1721795770000|2024-07-24 04:36:10|110461|110411|110460.8|110410.8|110461|110411|110460|110410|3
1721795780000|2024-07-24 04:36:20|110462.4|110412.4|110460.4|110410.4|110462.4|110412.4|110460.4|110410.4|10
1721795790000|2024-07-24 04:36:30|110460.3|110410.3|110459.6|110409.6|110460.3|110410.3|110457.8|110407.8|7
1721795800000|2024-07-24 04:36:40|110459.5|110409.5|110458.5|110408.5|110460.2|110410.2|110458.5|110408.5|5
1721795810000|2024-07-24 04:36:50|110458.4|110408.4|110458.5|110408.5|110458.5|110408.5|110458.4|110408.4|2
1721795820000|2024-07-24 04:37:00|110458.4|110408.4|110458.4|110408.4|110458.4|110408.4|110458.3|110408.3|3
1721795830000|2024-07-24 04:37:10|110458|110408|110459.7|110409.7|110460.1|110410.1|110458|110408|4
1721795840000|2024-07-24 04:37:20|110459.9|110409.9|110459.9|110409.9|110459.9|110409.9|110459.8|110409.8|3
1721795850000|2024-07-24 04:37:30|110456.9|110406.9|110457.3|110407.3|110460|110410|110456.9|110406.9|7
1721795860000|2024-07-24 04:37:40|110456.3|110406.3|110458.2|110408.2|110458.2|110408.2|110456.3|110406.3|2
1721795870000|2024-07-24 04:37:50|110458.7|110408.7|110458.7|110408.7|110458.7|110408.7|110458.6|110408.6|3
1721795880000|2024-07-24 04:38:00|110458.8|110408.8|110459.2|110409.2|110459.2|110409.2|110458.8|110408.8|4
1721795890000|2024-07-24 04:38:10|110461|110411|110460.9|110410.9|110461|110411|110460.9|110410.9|2
1721795900000|2024-07-24 04:38:20|110460.7|110410.7|110458.3|110408.3|110460.7|110410.7|110458.3|110408.3|5
1721795910000|2024-07-24 04:38:30|110456.4|110406.4|110455.8|110405.8|110456.4|110406.4|110455.7|110405.7|5
1721795920000|2024-07-24 04:38:40|110456|110406|110456|110406|110456|110406|110456|110406|1
1721795930000|2024-07-24 04:38:50|110455.9|110405.9|110456.3|110406.3|110456.3|110406.3|110455.9|110405.9|4
1721795940000|2024-07-24 04:39:00|110458.6|110408.6|110458.2|110408.2|110459|110409|110457.8|110407.8|5
1721795950000|2024-07-24 04:39:10|110457.8|110407.8|110457.9|110407.9|110458|110408|110457.8|110407.8|3
1721795960000|2024-07-24 04:39:20|110458|110408|110458|110408|110458|110408|110457.9|110407.9|3
1721795970000|2024-07-24 04:39:30|110457.9|110407.9|110457.6|110407.6|110459.1|110409.1|110457.6|110407.6|7
1721795980000|2024-07-24 04:39:40|110457.2|110407.2|110457.3|110407.3|110457.3|110407.3|110456.9|110406.9|6
1721795990000|2024-07-24 04:39:50|110458|110408|110454.9|110404.9|110458|110408|110451.9|110401.9|16
1721796000000|2024-07-24 04:40:00|110455.3|110405.3|110455.3|110405.3|110455.7|110405.7|110455.3|110405.3|5
1721796010000|2024-07-24 04:40:10|110455.8|110405.8|110455.2|110405.2|110455.8|110405.8|110454.5|110404.5|8
1721796020000|2024-07-24 04:40:20|110455.6|110405.6|110454.1|110404.1|110455.6|110405.6|110451.5|110401.5|5
1721796030000|2024-07-24 04:40:30|110452.4|110402.4|110452.3|110402.3|110454.3|110404.3|110452.3|110402.3|4
1721796040000|2024-07-24 04:40:40|110454.3|110404.3|110467.1|110417.1|110467.1|110417.1|110452.3|110402.3|17
1721796050000|2024-07-24 04:40:50|110467.5|110417.5|110473.8|110423.8|110474.3|110424.3|110467.5|110417.5|14
1721796060000|2024-07-24 04:41:00|110474.5|110424.5|110475.9|110425.9|110476.6|110426.6|110474.5|110424.5|7
1721796070000|2024-07-24 04:41:10|110476.4|110426.4|110490.5|110440.5|110490.5|110440.5|110476.4|110426.4|20
1721796080000|2024-07-24 04:41:20|110490.8|110440.8|110495.9|110445.9|110496|110446|110490.8|110440.8|20
1721796090000|2024-07-24 04:41:30|110493.7|110443.7|110492.8|110442.8|110496.5|110446.5|110488.1|110438.1|28
1721796100000|2024-07-24 04:41:40|110493|110443|110501.6|110451.6|110501.6|110451.6|110493|110443|15
1721796110000|2024-07-24 04:41:50|110499.9|110449.9|110496.2|110446.2|110499.9|110449.9|110496.1|110446.1|22
1721796120000|2024-07-24 04:42:00|110497.8|110447.8|110495.1|110445.1|110498.1|110448.1|110493.9|110443.9|21
1721796130000|2024-07-24 04:42:10|110495.6|110445.6|110498.6|110448.6|110498.6|110448.6|110491.9|110441.9|18
1721796140000|2024-07-24 04:42:20|110496.5|110446.5|110492.7|110442.7|110498.2|110448.2|110492|110442|16
1721796150000|2024-07-24 04:42:30|110492.8|110442.8|110492.9|110442.9|110495.5|110445.5|110491.2|110441.2|10
1721796160000|2024-07-24 04:42:40|110493|110443|110444|110394|110493|110443|110444|110394|20
1721796170000|2024-07-24 04:42:50|110441.4|110391.4|110471.8|110421.8|110476.3|110426.3|110441.4|110391.4|32
1721796180000|2024-07-24 04:43:00|110472.8|110422.8|110476.8|110426.8|110476.8|110426.8|110471.9|110421.9|19
1721796190000|2024-07-24 04:43:10|110476.9|110426.9|110469.5|110419.5|110480.1|110430.1|110469.5|110419.5|19
1721796200000|2024-07-24 04:43:20|110469.4|110419.4|110475.8|110425.8|110478.5|110428.5|110469.3|110419.3|13
1721796210000|2024-07-24 04:43:30|110478.6|110428.6|110476.4|110426.4|110478.6|110428.6|110474.8|110424.8|17
1721796220000|2024-07-24 04:43:40|110476.5|110426.5|110467.5|110417.5|110477|110427|110467.5|110417.5|18
1721796230000|2024-07-24 04:43:50|110468|110418|110468.1|110418.1|110468.9|110418.9|110467.1|110417.1|14
1721796240000|2024-07-24 04:44:00|110467.7|110417.7|110468|110418|110470|110420|110465.3|110415.3|28
1721796250000|2024-07-24 04:44:10|110470.9|110420.9|110464.5|110414.5|110470.9|110420.9|110463.5|110413.5|13
1721796260000|2024-07-24 04:44:20|110463.3|110413.3|110465.9|110415.9|110468.6|110418.6|110462.9|110412.9|30
1721796270000|2024-07-24 04:44:30|110465.8|110415.8|110468.2|110418.2|110468.3|110418.3|110465.2|110415.2|15
1721796280000|2024-07-24 04:44:40|110468.3|110418.3|110465.8|110415.8|110469.4|110419.4|110464.8|110414.8|36
1721796290000|2024-07-24 04:44:50|110465.7|110415.7|110468|110418|110469.4|110419.4|110465.7|110415.7|15
1721796300000|2024-07-24 04:45:00|110467.7|110417.7|110469|110419|110469.5|110419.5|110465.3|110415.3|30
1721796310000|2024-07-24 04:45:10|110469.4|110419.4|110460.2|110410.2|110469.7|110419.7|110459.5|110409.5|22
1721796320000|2024-07-24 04:45:20|110461.8|110411.8|110455.9|110405.9|110469.5|110419.5|110450.3|110400.3|38
1721796330000|2024-07-24 04:45:30|110456|110406|110458.2|110408.2|110458.2|110408.2|110444.4|110394.4|30
1721796340000|2024-07-24 04:45:40|110458.3|110408.3|110452.7|110402.7|110459.1|110409.1|110452.1|110402.1|21
1721796350000|2024-07-24 04:45:50|110452|110402|110452.2|110402.2|110452.9|110402.9|110451.9|110401.9|8
1721796360000|2024-07-24 04:46:00|110452.1|110402.1|110453.1|110403.1|110453.4|110403.4|110452.1|110402.1|11
1721796370000|2024-07-24 04:46:10|110452.7|110402.7|110449.7|110399.7|110452.7|110402.7|110449.6|110399.6|9
1721796380000|2024-07-24 04:46:20|110449.6|110399.6|110450.2|110400.2|110450.7|110400.7|110449.3|110399.3|16
1721796390000|2024-07-24 04:46:30|110450.5|110400.5|110450.3|110400.3|110450.5|110400.5|110449.3|110399.3|14
1721796400000|2024-07-24 04:46:40|110450.2|110400.2|110446.1|110396.1|110450.8|110400.8|110446.1|110396.1|25
1721796410000|2024-07-24 04:46:50|110446.3|110396.3|110442.9|110392.9|110446.7|110396.7|110442.9|110392.9|20
1721796420000|2024-07-24 04:47:00|110442.5|110392.5|110442.6|110392.6|110443.1|110393.1|110442.4|110392.4|7
1721796430000|2024-07-24 04:47:10|110442.8|110392.8|110446.2|110396.2|110446.2|110396.2|110442.1|110392.1|17
1721796440000|2024-07-24 04:47:20|110446.1|110396.1|110446.4|110396.4|110446.7|110396.7|110446|110396|10
1721796450000|2024-07-24 04:47:30|110446.7|110396.7|110448.9|110398.9|110449.2|110399.2|110446.5|110396.5|11
1721796460000|2024-07-24 04:47:40|110448.8|110398.8|110448.7|110398.7|110449.7|110399.7|110448.6|110398.6|9
1721796470000|2024-07-24 04:47:50|110449.2|110399.2|110444.3|110394.3|110450.1|110400.1|110440.7|110390.7|23
1721796480000|2024-07-24 04:48:00|110443.8|110393.8|110442.3|110392.3|110443.8|110393.8|110440.6|110390.6|17
1721796490000|2024-07-24 04:48:10|110441.9|110391.9|110442|110392|110442|110392|110441.9|110391.9|4
1721796500000|2024-07-24 04:48:20|110441.9|110391.9|110441.2|110391.2|110441.9|110391.9|110441|110391|9
1721796510000|2024-07-24 04:48:30|110441.3|110391.3|110442.8|110392.8|110442.9|110392.9|110441.2|110391.2|7
1721796520000|2024-07-24 04:48:40|110443.1|110393.1|110443.6|110393.6|110443.6|110393.6|110443.1|110393.1|5
1721796530000|2024-07-24 04:48:50|110443.5|110393.5|110441.2|110391.2|110443.5|110393.5|110441.2|110391.2|7
1721796540000|2024-07-24 04:49:00|110438.1|110388.1|110430.7|110380.7|110441.2|110391.2|110430.7|110380.7|18
1721796550000|2024-07-24 04:49:10|110428.9|110378.9|110428.3|110378.3|110428.9|110378.9|110428.3|110378.3|5
1721796560000|2024-07-24 04:49:20|110428.2|110378.2|110428.7|110378.7|110428.7|110378.7|110428.2|110378.2|4
1721796570000|2024-07-24 04:49:30|110429.1|110379.1|110424.5|110374.5|110429.1|110379.1|110424.4|110374.4|14
1721796580000|2024-07-24 04:49:40|110425.5|110375.5|110425.3|110375.3|110425.5|110375.5|110425.3|110375.3|2
1721796590000|2024-07-24 04:49:50|110425.2|110375.2|110421.5|110371.5|110426.4|110376.4|110417.4|110367.4|21
1721796600000|2024-07-24 04:50:00|110421.7|110371.7|110418.1|110368.1|110422.1|110372.1|110411.5|110361.5|27
1721796610000|2024-07-24 04:50:10|110415.2|110365.2|110414.2|110364.2|110417.5|110367.5|110401.8|110351.8|52
1721796620000|2024-07-24 04:50:20|110417.5|110367.5|110418.4|110368.4|110424.1|110374.1|110417.5|110367.5|19
1721796630000|2024-07-24 04:50:30|110418.3|110368.3|110427.6|110377.6|110427.7|110377.7|110418.1|110368.1|20
1721796640000|2024-07-24 04:50:40|110428.1|110378.1|110419.5|110369.5|110428.5|110378.5|110406.7|110356.7|42
1721796650000|2024-07-24 04:50:50|110420.2|110370.2|110419.9|110369.9|110420.7|110370.7|110416.7|110366.7|12
1721796660000|2024-07-24 04:51:00|110420|110370|110418|110368|110420.2|110370.2|110418|110368|11
1721796670000|2024-07-24 04:51:10|110418.1|110368.1|110418.2|110368.2|110418.2|110368.2|110417.8|110367.8|4
1721796680000|2024-07-24 04:51:20|110418|110368|110416.8|110366.8|110426.4|110376.4|110405.6|110355.6|41
1721796690000|2024-07-24 04:51:30|110417.5|110367.5|110427.5|110377.5|110432.4|110382.4|110416.4|110366.4|38
1721796700000|2024-07-24 04:51:40|110426.8|110376.8|110421.6|110371.6|110426.8|110376.8|110419.4|110369.4|19
1721796710000|2024-07-24 04:51:50|110421.7|110371.7|110421.5|110371.5|110425.9|110375.9|110420.9|110370.9|17
1721796720000|2024-07-24 04:52:00|110420.8|110370.8|110421.7|110371.7|110422|110372|110418.8|110368.8|16
1721796730000|2024-07-24 04:52:10|110421.3|110371.3|110419.3|110369.3|110421.3|110371.3|110418.7|110368.7|10
1721796740000|2024-07-24 04:52:20|110418.8|110368.8|110419.3|110369.3|110419.4|110369.4|110418.8|110368.8|7
1721796750000|2024-07-24 04:52:30|110419.4|110369.4|110420.2|110370.2|110420.2|110370.2|110419.4|110369.4|2
1721796760000|2024-07-24 04:52:40|110420.8|110370.8|110422.1|110372.1|110422.1|110372.1|110420.8|110370.8|5
1721796770000|2024-07-24 04:52:50|110421.9|110371.9|110421|110371|110422.1|110372.1|110418.6|110368.6|13
1721796780000|2024-07-24 04:53:00|110421.3|110371.3|110423|110373|110424.5|110374.5|110421.3|110371.3|22
1721796790000|2024-07-24 04:53:10|110422.5|110372.5|110422.8|110372.8|110422.8|110372.8|110422.5|110372.5|5
1721796800000|2024-07-24 04:53:20|110422.7|110372.7|110422.8|110372.8|110422.8|110372.8|110422.7|110372.7|2
1721796810000|2024-07-24 04:53:30|110422.6|110372.6|110422.5|110372.5|110422.6|110372.6|110420|110370|4
1721796820000|2024-07-24 04:53:40|110422.8|110372.8|110418.3|110368.3|110422.8|110372.8|110418.3|110368.3|16
1721796830000|2024-07-24 04:53:50|110418.2|110368.2|110415.5|110365.5|110418.2|110368.2|110415.5|110365.5|9
1721796840000|2024-07-24 04:54:00|110415.7|110365.7|110415.4|110365.4|110416.8|110366.8|110415.4|110365.4|7
1721796850000|2024-07-24 04:54:10|110415.1|110365.1|110415.6|110365.6|110415.6|110365.6|110414.7|110364.7|5
1721796860000|2024-07-24 04:54:20|110415.9|110365.9|110415.7|110365.7|110415.9|110365.9|110415|110365|4
1721796870000|2024-07-24 04:54:30|110414.6|110364.6|110412.5|110362.5|110414.6|110364.6|110408.6|110358.6|19
1721796880000|2024-07-24 04:54:40|110412.4|110362.4|110412.7|110362.7|110412.7|110362.7|110412.4|110362.4|3
1721796890000|2024-07-24 04:54:50|110412.5|110362.5|110412.8|110362.8|110412.9|110362.9|110412.5|110362.5|6
1721796900000|2024-07-24 04:55:00|110413.1|110363.1|110413.9|110363.9|110414.5|110364.5|110412.5|110362.5|7
1721796910000|2024-07-24 04:55:10|110413.2|110363.2|110413.5|110363.5|110413.5|110363.5|110413.2|110363.2|2
1721796920000|2024-07-24 04:55:20|110413.6|110363.6|110404.4|110354.4|110413.6|110363.6|110404.4|110354.4|7
1721796930000|2024-07-24 04:55:30|110404.2|110354.2|110407.4|110357.4|110407.4|110357.4|110401.1|110351.1|11
1721796940000|2024-07-24 04:55:40|110409|110359|110408.9|110358.9|110413.3|110363.3|110408.7|110358.7|19
1721796950000|2024-07-24 04:55:50|110409.2|110359.2|110409.8|110359.8|110409.9|110359.9|110402.6|110352.6|21
1721796960000|2024-07-24 04:56:00|110407.1|110357.1|110406.3|110356.3|110409.3|110359.3|110404.4|110354.4|9
1721796970000|2024-07-24 04:56:10|110406.2|110356.2|110393.3|110343.3|110406.2|110356.2|110389.1|110339.1|25
1721796980000|2024-07-24 04:56:20|110393.4|110343.4|110396|110346|110396.1|110346.1|110393.4|110343.4|16
1721796990000|2024-07-24 04:56:30|110395.7|110345.7|110392.1|110342.1|110397.9|110347.9|110389.7|110339.7|24
1721797000000|2024-07-24 04:56:40|110392.2|110342.2|110391.8|110341.8|110392.2|110342.2|110391.8|110341.8|4
1721797010000|2024-07-24 04:56:50|110391.9|110341.9|110393.7|110343.7|110393.7|110343.7|110391.7|110341.7|12
1721797020000|2024-07-24 04:57:00|110393.5|110343.5|110393.4|110343.4|110396.7|110346.7|110391.3|110341.3|20
1721797030000|2024-07-24 04:57:10|110393.5|110343.5|110391.1|110341.1|110396.7|110346.7|110386.3|110336.3|29
1721797040000|2024-07-24 04:57:20|110390.4|110340.4|110391.7|110341.7|110391.7|110341.7|110390|110340|7
1721797050000|2024-07-24 04:57:30|110391.9|110341.9|110392.9|110342.9|110392.9|110342.9|110391.9|110341.9|7
1721797060000|2024-07-24 04:57:40|110393|110343|110392.6|110342.6|110395.9|110345.9|110389.4|110339.4|13
1721797070000|2024-07-24 04:57:50|110393.3|110343.3|110393.2|110343.2|110393.4|110343.4|110393.2|110343.2|3
1721797080000|2024-07-24 04:58:00|110393.3|110343.3|110392.1|110342.1|110393.5|110343.5|110392.1|110342.1|7
1721797090000|2024-07-24 04:58:10|110392.6|110342.6|110392.3|110342.3|110393.2|110343.2|110392.3|110342.3|5
1721797100000|2024-07-24 04:58:20|110392.2|110342.2|110389.3|110339.3|110393.1|110343.1|110389.3|110339.3|7
1721797110000|2024-07-24 04:58:30|110386.3|110336.3|110390|110340|110390.3|110340.3|110386.1|110336.1|13
1721797120000|2024-07-24 04:58:40|110389.6|110339.6|110390.3|110340.3|110391.4|110341.4|110389.4|110339.4|10
1721797130000|2024-07-24 04:58:50|110390.2|110340.2|110390.2|110340.2|110390.4|110340.4|110390.2|110340.2|4
1721797140000|2024-07-24 04:59:00|110389.7|110339.7|110389.9|110339.9|110389.9|110339.9|110389.6|110339.6|3
1721797150000|2024-07-24 04:59:10|110389|110339|110388.4|110338.4|110389|110339|110386.4|110336.4|13
1721797160000|2024-07-24 04:59:20|110388.3|110338.3|110386.5|110336.5|110388.3|110338.3|110386.5|110336.5|4
1721797170000|2024-07-24 04:59:30|110386.6|110336.6|110386.7|110336.7|110386.7|110336.7|110386.6|110336.6|2
1721797180000|2024-07-24 04:59:40|110386.2|110336.2|110387.2|110337.2|110388.4|110338.4|110386.2|110336.2|10
1721797190000|2024-07-24 04:59:50|110386.8|110336.8|110385.1|110335.1|110386.8|110336.8|110385.1|110335.1|7
1721797200000|2024-07-24 05:00:00|110383.9|110333.9|110390.1|110340.1|110390.1|110340.1|110382.6|110332.6|29
1721797210000|2024-07-24 05:00:10|110389.5|110339.5|110389.7|110339.7|110389.7|110339.7|110389|110339|9
1721797220000|2024-07-24 05:00:20|110389.3|110339.3|110388|110338|110389.9|110339.9|110387.4|110337.4|12
1721797230000|2024-07-24 05:00:30|110387.9|110337.9|110383.4|110333.4|110387.9|110337.9|110383.4|110333.4|13
1721797240000|2024-07-24 05:00:40|110383.3|110333.3|110381.7|110331.7|110384.6|110334.6|110381.3|110331.3|11
1721797250000|2024-07-24 05:00:50|110381.4|110331.4|110377.5|110327.5|110381.7|110331.7|110376.1|110326.1|17
1721797260000|2024-07-24 05:01:00|110377.8|110327.8|110377.4|110327.4|110377.8|110327.8|110377.1|110327.1|6
1721797270000|2024-07-24 05:01:10|110376.2|110326.2|110383.2|110333.2|110383.2|110333.2|110376.2|110326.2|12
1721797280000|2024-07-24 05:01:20|110383.4|110333.4|110385.2|110335.2|110385.5|110335.5|110383.4|110333.4|9
1721797290000|2024-07-24 05:01:30|110384.9|110334.9|110381.5|110331.5|110384.9|110334.9|110381.5|110331.5|6
1721797300000|2024-07-24 05:01:40|110381.8|110331.8|110383.4|110333.4|110383.4|110333.4|110379.4|110329.4|14
1721797310000|2024-07-24 05:01:50|110384.2|110334.2|110372.4|110322.4|110384.2|110334.2|110371.8|110321.8|19
1721797320000|2024-07-24 05:02:00|110372.3|110322.3|110367.7|110317.7|110372.5|110322.5|110367.7|110317.7|8
1721797330000|2024-07-24 05:02:10|110366.9|110316.9|110367.3|110317.3|110367.4|110317.4|110366.7|110316.7|4
1721797340000|2024-07-24 05:02:20|110367.4|110317.4|110367.2|110317.2|110367.5|110317.5|110367|110317|6
1721797350000|2024-07-24 05:02:30|110367.5|110317.5|110364|110314|110367.6|110317.6|110364|110314|8
1721797360000|2024-07-24 05:02:40|110364.3|110314.3|110375.4|110325.4|110375.8|110325.8|110364.1|110314.1|16
1721797370000|2024-07-24 05:02:50|110375.6|110325.6|110372.9|110322.9|110375.8|110325.8|110372.9|110322.9|8
1721797380000|2024-07-24 05:03:00|110372.8|110322.8|110370.3|110320.3|110375|110325|110370.3|110320.3|12
1721797390000|2024-07-24 05:03:10|110370.6|110320.6|110365.1|110315.1|110370.9|110320.9|110365.1|110315.1|9
1721797410000|2024-07-24 05:03:30|110365.4|110315.4|110364.9|110314.9|110365.4|110315.4|110364.9|110314.9|4
1721797420000|2024-07-24 05:03:40|110364.2|110314.2|110364.9|110314.9|110367.1|110317.1|110364.2|110314.2|6
1721797430000|2024-07-24 05:03:50|110364.8|110314.8|110364.8|110314.8|110364.8|110314.8|110364.8|110314.8|1
1721797450000|2024-07-24 05:04:10|110366.2|110316.2|110364.8|110314.8|110366.2|110316.2|110364.2|110314.2|5
1721797460000|2024-07-24 05:04:20|110364.5|110314.5|110367.3|110317.3|110367.3|110317.3|110364.5|110314.5|5
1721797470000|2024-07-24 05:04:30|110367|110317|110362.8|110312.8|110367.2|110317.2|110360.8|110310.8|14
1721797480000|2024-07-24 05:04:40|110363.8|110313.8|110364.6|110314.6|110364.6|110314.6|110363.8|110313.8|4
1721797490000|2024-07-24 05:04:50|110363.3|110313.3|110362.8|110312.8|110363.3|110313.3|110360.1|110310.1|13
1721797500000|2024-07-24 05:05:00|110363.3|110313.3|110356.5|110306.5|110366.3|110316.3|110356.5|110306.5|23
1721797510000|2024-07-24 05:05:10|110355.9|110305.9|110354.8|110304.8|110355.9|110305.9|110348.4|110298.4|20
1721797520000|2024-07-24 05:05:20|110355.3|110305.3|110365.3|110315.3|110365.3|110315.3|110355.3|110305.3|23
1721797530000|2024-07-24 05:05:30|110365.8|110315.8|110370.1|110320.1|110370.9|110320.9|110365.8|110315.8|10
1721797540000|2024-07-24 05:05:40|110369.1|110319.1|110369.4|110319.4|110369.7|110319.7|110368.6|110318.6|10
1721797550000|2024-07-24 05:05:50|110368.9|110318.9|110368.1|110318.1|110368.9|110318.9|110367.9|110317.9|7
1721797560000|2024-07-24 05:06:00|110368.8|110318.8|110368.7|110318.7|110372.9|110322.9|110368.7|110318.7|16
1721797570000|2024-07-24 05:06:10|110368.6|110318.6|110371.6|110321.6|110371.6|110321.6|110368.6|110318.6|13
1721797580000|2024-07-24 05:06:20|110371.9|110321.9|110377.2|110327.2|110380.3|110330.3|110371.8|110321.8|20
1721797590000|2024-07-24 05:06:30|110377.6|110327.6|110376.2|110326.2|110377.6|110327.6|110376.2|110326.2|6
1721797600000|2024-07-24 05:06:40|110376.1|110326.1|110376.2|110326.2|110377.2|110327.2|110375.7|110325.7|10
1721797610000|2024-07-24 05:06:50|110376.4|110326.4|110374.5|110324.5|110376.4|110326.4|110374.5|110324.5|7
1721797620000|2024-07-24 05:07:00|110375|110325|110379.6|110329.6|110380|110330|110375|110325|10
1721797630000|2024-07-24 05:07:10|110378.8|110328.8|110378.8|110328.8|110378.8|110328.8|110377.8|110327.8|4
1721797640000|2024-07-24 05:07:20|110378.7|110328.7|110378.7|110328.7|110380.6|110330.6|110378.6|110328.6|9
1721797650000|2024-07-24 05:07:30|110377.4|110327.4|110376.2|110326.2|110377.4|110327.4|110376.2|110326.2|6
1721797660000|2024-07-24 05:07:40|110376.4|110326.4|110383.9|110333.9|110383.9|110333.9|110376.4|110326.4|14
1721797670000|2024-07-24 05:07:50|110384.4|110334.4|110378.1|110328.1|110384.7|110334.7|110376.6|110326.6|19
1721797680000|2024-07-24 05:08:00|110378.8|110328.8|110379.6|110329.6|110379.6|110329.6|110377.9|110327.9|7
1721797690000|2024-07-24 05:08:10|110379.5|110329.5|110373|110323|110379.5|110329.5|110371.7|110321.7|25
1721797700000|2024-07-24 05:08:20|110373.1|110323.1|110372.2|110322.2|110373.5|110323.5|110372.2|110322.2|8
1721797710000|2024-07-24 05:08:30|110371.3|110321.3|110363|110313|110371.3|110321.3|110362|110312|14
1721797720000|2024-07-24 05:08:40|110363.9|110313.9|110361.2|110311.2|110364.4|110314.4|110358.9|110308.9|17
1721797730000|2024-07-24 05:08:50|110361|110311|110366.4|110316.4|110368.6|110318.6|110359.7|110309.7|12
1721797740000|2024-07-24 05:09:00|110366.6|110316.6|110362.6|110312.6|110367.5|110317.5|110362.6|110312.6|20
1721797750000|2024-07-24 05:09:10|110361.7|110311.7|110362.2|110312.2|110363.3|110313.3|110361.7|110311.7|12
1721797760000|2024-07-24 05:09:20|110362|110312|110365.9|110315.9|110367.3|110317.3|110362|110312|10
1721797770000|2024-07-24 05:09:30|110366.3|110316.3|110365.1|110315.1|110366.5|110316.5|110363.9|110313.9|9
1721797780000|2024-07-24 05:09:40|110365.2|110315.2|110365.2|110315.2|110365.2|110315.2|110364.9|110314.9|8
1721797790000|2024-07-24 05:09:50|110366.3|110316.3|110366.3|110316.3|110369.7|110319.7|110364.7|110314.7|26
1721797800000|2024-07-24 05:10:00|110366.5|110316.5|110366.4|110316.4|110369.9|110319.9|110366.1|110316.1|25
1721797810000|2024-07-24 05:10:10|110365.2|110315.2|110366.4|110316.4|110367.8|110317.8|110362.5|110312.5|21
1721797820000|2024-07-24 05:10:20|110369.5|110319.5|110379.3|110329.3|110380.3|110330.3|110369|110319|22
1721797830000|2024-07-24 05:10:30|110380.2|110330.2|110374.4|110324.4|110380.8|110330.8|110374.4|110324.4|20
1721797840000|2024-07-24 05:10:40|110375.6|110325.6|110371.9|110321.9|110376.3|110326.3|110371.9|110321.9|12
1721797850000|2024-07-24 05:10:50|110372.2|110322.2|110373.7|110323.7|110373.7|110323.7|110368.5|110318.5|24
1721797860000|2024-07-24 05:11:00|110374.4|110324.4|110381|110331|110381|110331|110371|110321|49
1721797870000|2024-07-24 05:11:10|110380.1|110330.1|110381.4|110331.4|110381.7|110331.7|110377.9|110327.9|20
1721797880000|2024-07-24 05:11:20|110380.9|110330.9|110371|110321|110381.1|110331.1|110370.9|110320.9|22
1721797890000|2024-07-24 05:11:30|110371.1|110321.1|110370.4|110320.4|110371.1|110321.1|110368.2|110318.2|16
1721797900000|2024-07-24 05:11:40|110370.3|110320.3|110372.3|110322.3|110374.1|110324.1|110370.3|110320.3|18
1721797910000|2024-07-24 05:11:50|110371.9|110321.9|110369|110319|110371.9|110321.9|110367|110317|15
1721797920000|2024-07-24 05:12:00|110369.8|110319.8|110366.6|110316.6|110369.8|110319.8|110366.6|110316.6|5
1721797930000|2024-07-24 05:12:10|110365.7|110315.7|110370.4|110320.4|110371.4|110321.4|110364.9|110314.9|15
1721797940000|2024-07-24 05:12:20|110369.8|110319.8|110370.2|110320.2|110370.7|110320.7|110369.8|110319.8|6
1721797950000|2024-07-24 05:12:30|110370.3|110320.3|110368.2|110318.2|110371.9|110321.9|110368.2|110318.2|14
1721797960000|2024-07-24 05:12:40|110369.1|110319.1|110368.8|110318.8|110370.5|110320.5|110368.8|110318.8|8
1721797970000|2024-07-24 05:12:50|110368.2|110318.2|110370.6|110320.6|110372.7|110322.7|110368.2|110318.2|11
1721797980000|2024-07-24 05:13:00|110370.4|110320.4|110368.9|110318.9|110370.4|110320.4|110367.9|110317.9|16
1721797990000|2024-07-24 05:13:10|110369.2|110319.2|110368.7|110318.7|110369.2|110319.2|110367.9|110317.9|11
1721798000000|2024-07-24 05:13:20|110369.3|110319.3|110369.1|110319.1|110372.5|110322.5|110369.1|110319.1|16
1721798010000|2024-07-24 05:13:30|110368.8|110318.8|110369.6|110319.6|110369.8|110319.8|110368.4|110318.4|11
1721798020000|2024-07-24 05:13:40|110369.7|110319.7|110368.2|110318.2|110369.7|110319.7|110368.2|110318.2|5
1721798030000|2024-07-24 05:13:50|110368.4|110318.4|110370.7|110320.7|110371.8|110321.8|110368.4|110318.4|7
1721798040000|2024-07-24 05:14:00|110371|110321|110385|110335|110387.6|110337.6|110371|110321|24
1721798050000|2024-07-24 05:14:10|110384.6|110334.6|110378.7|110328.7|110384.9|110334.9|110377|110327|22
1721798060000|2024-07-24 05:14:20|110379.3|110329.3|110380.6|110330.6|110380.6|110330.6|110379.3|110329.3|5
1721798070000|2024-07-24 05:14:30|110381.4|110331.4|110383.6|110333.6|110383.6|110333.6|110381.1|110331.1|6
1721798080000|2024-07-24 05:14:40|110383.7|110333.7|110379.9|110329.9|110383.7|110333.7|110379|110329|21
1721798090000|2024-07-24 05:14:50|110380.4|110330.4|110381.6|110331.6|110382.3|110332.3|110379.6|110329.6|14
1721798100000|2024-07-24 05:15:00|110380.7|110330.7|110381.5|110331.5|110381.8|110331.8|110380.2|110330.2|9
1721798110000|2024-07-24 05:15:10|110381.6|110331.6|110379.9|110329.9|110381.6|110331.6|110379|110329|16
1721798120000|2024-07-24 05:15:20|110379|110329|110376|110326|110379|110329|110374.8|110324.8|11
1721798130000|2024-07-24 05:15:30|110376.1|110326.1|110375|110325|110376.7|110326.7|110375|110325|7
1721798140000|2024-07-24 05:15:40|110374.9|110324.9|110374.8|110324.8|110375.1|110325.1|110373.9|110323.9|8
1721798150000|2024-07-24 05:15:50|110375.2|110325.2|110380.9|110330.9|110380.9|110330.9|110373.6|110323.6|21
1721798160000|2024-07-24 05:16:00|110380.5|110330.5|110378.8|110328.8|110380.9|110330.9|110378|110328|17
1721798170000|2024-07-24 05:16:10|110378.1|110328.1|110378.3|110328.3|110380.2|110330.2|110378|110328|8
1721798180000|2024-07-24 05:16:20|110378.6|110328.6|110373.5|110323.5|110378.6|110328.6|110373.5|110323.5|9
1721798190000|2024-07-24 05:16:30|110373.4|110323.4|110378.1|110328.1|110379.4|110329.4|110372.1|110322.1|23
1721798200000|2024-07-24 05:16:40|110376.9|110326.9|110375.4|110325.4|110379|110329|110375.4|110325.4|15
1721798210000|2024-07-24 05:16:50|110376.2|110326.2|110372.7|110322.7|110376.2|110326.2|110372.6|110322.6|10
1721798220000|2024-07-24 05:17:00|110372.8|110322.8|110372.7|110322.7|110373.1|110323.1|110372.5|110322.5|7
1721798230000|2024-07-24 05:17:10|110371.8|110321.8|110374.9|110324.9|110374.9|110324.9|110371.1|110321.1|8
1721798240000|2024-07-24 05:17:20|110375|110325|110371.4|110321.4|110377|110327|110371.4|110321.4|26
1721798250000|2024-07-24 05:17:30|110372.3|110322.3|110370.3|110320.3|110377.6|110327.6|110370.3|110320.3|23
1721798260000|2024-07-24 05:17:40|110370.1|110320.1|110371.2|110321.2|110371.2|110321.2|110370.1|110320.1|3
1721798270000|2024-07-24 05:17:50|110371.9|110321.9|110375.9|110325.9|110375.9|110325.9|110369.7|110319.7|15
1721798280000|2024-07-24 05:18:00|110375.8|110325.8|110369.4|110319.4|110375.8|110325.8|110369.4|110319.4|12
1721798290000|2024-07-24 05:18:10|110368.6|110318.6|110361.4|110311.4|110368.6|110318.6|110360.3|110310.3|16
1721798300000|2024-07-24 05:18:20|110362.3|110312.3|110359|110309|110362.3|110312.3|110358.7|110308.7|15
1721798310000|2024-07-24 05:18:30|110358.1|110308.1|110358|110308|110361.6|110311.6|110356.1|110306.1|25
1721798320000|2024-07-24 05:18:40|110357.7|110307.7|110354.2|110304.2|110357.7|110307.7|110353.9|110303.9|14
1721798330000|2024-07-24 05:18:50|110353.9|110303.9|110357.7|110307.7|110357.7|110307.7|110353.7|110303.7|16
1721798340000|2024-07-24 05:19:00|110357.6|110307.6|110355.9|110305.9|110357.8|110307.8|110355.9|110305.9|7
1721798350000|2024-07-24 05:19:10|110356.3|110306.3|110355.3|110305.3|110357|110307|110355.3|110305.3|12
1721798360000|2024-07-24 05:19:20|110354.2|110304.2|110358.7|110308.7|110361.7|110311.7|110353.9|110303.9|20
1721798370000|2024-07-24 05:19:30|110358.4|110308.4|110356.6|110306.6|110358.4|110308.4|110356.3|110306.3|7
1721798380000|2024-07-24 05:19:40|110357.5|110307.5|110357.5|110307.5|110359|110309|110356.6|110306.6|9
1721798390000|2024-07-24 05:19:50|110356.4|110306.4|110360.3|110310.3|110360.3|110310.3|110356.4|110306.4|11
1721798400000|2024-07-24 05:20:00|110361.2|110311.2|110369.8|110319.8|110370.7|110320.7|110361.2|110311.2|25
1721798410000|2024-07-24 05:20:10|110369.5|110319.5|110363.9|110313.9|110369.5|110319.5|110363.8|110313.8|14
1721798420000|2024-07-24 05:20:20|110363.3|110313.3|110357.1|110307.1|110363.3|110313.3|110357.1|110307.1|16
1721798430000|2024-07-24 05:20:30|110357.4|110307.4|110352.5|110302.5|110357.4|110307.4|110350.1|110300.1|25
1721798440000|2024-07-24 05:20:40|110352.6|110302.6|110363.1|110313.1|110363.3|110313.3|110352.6|110302.6|28
1721798450000|2024-07-24 05:20:50|110363.8|110313.8|110362.7|110312.7|110363.8|110313.8|110361.6|110311.6|7
1721798460000|2024-07-24 05:21:00|110362.8|110312.8|110362.9|110312.9|110362.9|110312.9|110362.1|110312.1|3
1721798470000|2024-07-24 05:21:10|110362.8|110312.8|110363.2|110313.2|110365|110315|110362.8|110312.8|11
1721798480000|2024-07-24 05:21:20|110362.9|110312.9|110354.7|110304.7|110362.9|110312.9|110354.4|110304.4|32
1721798490000|2024-07-24 05:21:30|110355.1|110305.1|110353.7|110303.7|110355.5|110305.5|110353.3|110303.3|17
1721798500000|2024-07-24 05:21:40|110354.5|110304.5|110358.2|110308.2|110358.4|110308.4|110354|110304|21
1721798510000|2024-07-24 05:21:50|110358.4|110308.4|110354.5|110304.5|110358.4|110308.4|110352.9|110302.9|25
1721798520000|2024-07-24 05:22:00|110353.5|110303.5|110352.8|110302.8|110358|110308|110348.8|110298.8|31
1721798530000|2024-07-24 05:22:10|110352.1|110302.1|110346.5|110296.5|110353.2|110303.2|110346.5|110296.5|36
1721798540000|2024-07-24 05:22:20|110346.4|110296.4|110346.2|110296.2|110346.4|110296.4|110345|110295|7
1721798550000|2024-07-24 05:22:30|110346.1|110296.1|110343.3|110293.3|110346.2|110296.2|110343.3|110293.3|7
1721798560000|2024-07-24 05:22:40|110343.6|110293.6|110347.1|110297.1|110356.6|110306.6|110343.3|110293.3|32
1721798570000|2024-07-24 05:22:50|110346.8|110296.8|110346.4|110296.4|110348.7|110298.7|110343.9|110293.9|18
1721798580000|2024-07-24 05:23:00|110346.3|110296.3|110342.2|110292.2|110346.4|110296.4|110341.8|110291.8|16
1721798590000|2024-07-24 05:23:10|110341.4|110291.4|110343.6|110293.6|110343.6|110293.6|110340.4|110290.4|13
1721798600000|2024-07-24 05:23:20|110342.8|110292.8|110347.8|110297.8|110348.4|110298.4|110342.2|110292.2|18
1721798610000|2024-07-24 05:23:30|110347.5|110297.5|110343.5|110293.5|110347.5|110297.5|110343.5|110293.5|17
1721798620000|2024-07-24 05:23:40|110341.8|110291.8|110342.4|110292.4|110347.9|110297.9|110340.8|110290.8|27
1721798630000|2024-07-24 05:23:50|110342|110292|110348.6|110298.6|110350.1|110300.1|110342|110292|20
1721798640000|2024-07-24 05:24:00|110348.7|110298.7|110350.9|110300.9|110351.5|110301.5|110346.9|110296.9|21
1721798650000|2024-07-24 05:24:10|110350.6|110300.6|110346.2|110296.2|110350.6|110300.6|110346.2|110296.2|10
1721798660000|2024-07-24 05:24:20|110346.5|110296.5|110343.4|110293.4|110348.6|110298.6|110343.4|110293.4|22
1721798670000|2024-07-24 05:24:30|110343.3|110293.3|110349.6|110299.6|110349.6|110299.6|110343.3|110293.3|11
1721798680000|2024-07-24 05:24:40|110348.8|110298.8|110346.4|110296.4|110354.2|110304.2|110346.4|110296.4|23
1721798690000|2024-07-24 05:24:50|110346.3|110296.3|110349.3|110299.3|110349.4|110299.4|110341.6|110291.6|20
1721798700000|2024-07-24 05:25:00|110348.5|110298.5|110355.2|110305.2|110355.2|110305.2|110343.6|110293.6|24
1721798710000|2024-07-24 05:25:10|110356.4|110306.4|110355.9|110305.9|110359|110309|110355.9|110305.9|16
1721798720000|2024-07-24 05:25:20|110355.6|110305.6|110351.7|110301.7|110355.6|110305.6|110351.7|110301.7|13
1721798730000|2024-07-24 05:25:30|110351.6|110301.6|110349.3|110299.3|110351.9|110301.9|110349.1|110299.1|10
1721798740000|2024-07-24 05:25:40|110349.2|110299.2|110339.6|110289.6|110353.8|110303.8|110339.6|110289.6|29
1721798750000|2024-07-24 05:25:50|110338.9|110288.9|110343.5|110293.5|110344.4|110294.4|110338.9|110288.9|13
1721798760000|2024-07-24 05:26:00|110344.6|110294.6|110345.1|110295.1|110354.5|110304.5|110344.3|110294.3|29
1721798770000|2024-07-24 05:26:10|110345|110295|110339.9|110289.9|110345.1|110295.1|110338.8|110288.8|17
1721798780000|2024-07-24 05:26:20|110340.7|110290.7|110343.8|110293.8|110350.4|110300.4|110340.7|110290.7|19
1721798790000|2024-07-24 05:26:30|110344.9|110294.9|110343.3|110293.3|110347.8|110297.8|110343.3|110293.3|15
1721798800000|2024-07-24 05:26:40|110342.8|110292.8|110342.8|110292.8|110347.2|110297.2|110341|110291|17
1721798810000|2024-07-24 05:26:50|110342.1|110292.1|110344.2|110294.2|110344.3|110294.3|110342.1|110292.1|12
1721798820000|2024-07-24 05:27:00|110344.1|110294.1|110347.3|110297.3|110347.3|110297.3|110339.3|110289.3|14
1721798830000|2024-07-24 05:27:10|110347.6|110297.6|110344.7|110294.7|110347.9|110297.9|110344.7|110294.7|10
1721798840000|2024-07-24 05:27:20|110344.8|110294.8|110347.6|110297.6|110348.1|110298.1|110344.8|110294.8|9
1721798850000|2024-07-24 05:27:30|110347.8|110297.8|110344.5|110294.5|110348.1|110298.1|110343.6|110293.6|11
1721798860000|2024-07-24 05:27:40|110345.3|110295.3|110347.9|110297.9|110349.2|110299.2|110345.3|110295.3|18
1721798870000|2024-07-24 05:27:50|110347.6|110297.6|110344.8|110294.8|110347.6|110297.6|110342.1|110292.1|34
1721798880000|2024-07-24 05:28:00|110343.8|110293.8|110344.7|110294.7|110346.4|110296.4|110341.7|110291.7|30
1721798890000|2024-07-24 05:28:10|110346.7|110296.7|110341.7|110291.7|110348.2|110298.2|110341.7|110291.7|47
1721798900000|2024-07-24 05:28:20|110342.1|110292.1|110343.3|110293.3|110343.3|110293.3|110339|110289|14
1721798910000|2024-07-24 05:28:30|110343.6|110293.6|110339.7|110289.7|110343.6|110293.6|110339|110289|11
1721798920000|2024-07-24 05:28:40|110339.5|110289.5|110339.3|110289.3|110341.7|110291.7|110335.8|110285.8|22
1721798930000|2024-07-24 05:28:50|110338.5|110288.5|110339.5|110289.5|110339.5|110289.5|110335.2|110285.2|16
1721798940000|2024-07-24 05:29:00|110339.6|110289.6|110339.4|110289.4|110339.6|110289.6|110338.6|110288.6|4
1721798950000|2024-07-24 05:29:10|110339.3|110289.3|110341.1|110291.1|110344.1|110294.1|110339|110289|15
1721798960000|2024-07-24 05:29:20|110342.4|110292.4|110340.3|110290.3|110345|110295|110340.3|110290.3|33
1721798970000|2024-07-24 05:29:30|110339.9|110289.9|110338|110288|110341.2|110291.2|110338|110288|28
1721798980000|2024-07-24 05:29:40|110337.7|110287.7|110336.2|110286.2|110337.7|110287.7|110333.8|110283.8|14
1721798990000|2024-07-24 05:29:50|110335.9|110285.9|110335.6|110285.6|110335.9|110285.9|110329.9|110279.9|14
1721799000000|2024-07-24 05:30:00|110335.7|110285.7|110336.2|110286.2|110336.3|110286.3|110331|110281|19
1721799010000|2024-07-24 05:30:10|110335.9|110285.9|110334.6|110284.6|110335.9|110285.9|110334.6|110284.6|4
1721799020000|2024-07-24 05:30:20|110334.5|110284.5|110332.1|110282.1|110336.1|110286.1|110331.8|110281.8|21
1721799030000|2024-07-24 05:30:30|110332.7|110282.7|110334.3|110284.3|110334.6|110284.6|110332.7|110282.7|16
1721799040000|2024-07-24 05:30:40|110333.8|110283.8|110336.2|110286.2|110348.8|110298.8|110333.8|110283.8|39
1721799050000|2024-07-24 05:30:50|110337.9|110287.9|110339.3|110289.3|110341.3|110291.3|110330.5|110280.5|30
1721799060000|2024-07-24 05:31:00|110340.2|110290.2|110338.3|110288.3|110340.6|110290.6|110334.2|110284.2|18
1721799070000|2024-07-24 05:31:10|110338|110288|110338|110288|110338.6|110288.6|110333.7|110283.7|23
1721799080000|2024-07-24 05:31:20|110339.2|110289.2|110338.2|110288.2|110340.3|110290.3|110338.1|110288.1|32
1721799090000|2024-07-24 05:31:30|110337.2|110287.2|110343.3|110293.3|110343.6|110293.6|110329.6|110279.6|40
1721799100000|2024-07-24 05:31:40|110343.4|110293.4|110341.2|110291.2|110344.5|110294.5|110340.2|110290.2|22
1721799110000|2024-07-24 05:31:50|110340.8|110290.8|110344.5|110294.5|110344.7|110294.7|110340.8|110290.8|13
1721799120000|2024-07-24 05:32:00|110344.1|110294.1|110351.8|110301.8|110352.8|110302.8|110343.3|110293.3|23
1721799130000|2024-07-24 05:32:10|110351.5|110301.5|110351|110301|110351.9|110301.9|110350|110300|14
1721799140000|2024-07-24 05:32:20|110351.5|110301.5|110359.4|110309.4|110359.4|110309.4|110351.4|110301.4|18
1721799150000|2024-07-24 05:32:30|110359.8|110309.8|110358.9|110308.9|110360.4|110310.4|110358.9|110308.9|39
1721799160000|2024-07-24 05:32:40|110359.3|110309.3|110360.6|110310.6|110361.1|110311.1|110358.9|110308.9|10
1721799170000|2024-07-24 05:32:50|110359.7|110309.7|110358.5|110308.5|110359.7|110309.7|110358.5|110308.5|4
1721799180000|2024-07-24 05:33:00|110358.6|110308.6|110357|110307|110358.6|110308.6|110354.9|110304.9|18
1721799190000|2024-07-24 05:33:10|110356.9|110306.9|110359|110309|110359|110309|110356.9|110306.9|8
1721799200000|2024-07-24 05:33:20|110358.7|110308.7|110358.1|110308.1|110358.9|110308.9|110356.7|110306.7|12
1721799210000|2024-07-24 05:33:30|110358|110308|110357.6|110307.6|110358.1|110308.1|110354.6|110304.6|20
1721799220000|2024-07-24 05:33:40|110357.5|110307.5|110357.1|110307.1|110357.6|110307.6|110357.1|110307.1|5
1721799230000|2024-07-24 05:33:50|110357.2|110307.2|110351.1|110301.1|110357.7|110307.7|110351.1|110301.1|15
1721799240000|2024-07-24 05:34:00|110352.4|110302.4|110348.7|110298.7|110352.7|110302.7|110347.9|110297.9|12
1721799250000|2024-07-24 05:34:10|110349.1|110299.1|110349.8|110299.8|110349.8|110299.8|110345.5|110295.5|28
1721799260000|2024-07-24 05:34:20|110350|110300|110347.8|110297.8|110351.8|110301.8|110347|110297|32
1721799270000|2024-07-24 05:34:30|110348.1|110298.1|110348.8|110298.8|110349.5|110299.5|110346.9|110296.9|27
1721799280000|2024-07-24 05:34:40|110349.6|110299.6|110348|110298|110349.6|110299.6|110346.5|110296.5|33
1721799290000|2024-07-24 05:34:50|110348.6|110298.6|110346.8|110296.8|110348.6|110298.6|110344.9|110294.9|39
1721799300000|2024-07-24 05:35:00|110347.2|110297.2|110345.6|110295.6|110347.2|110297.2|110345.5|110295.5|18
1721799310000|2024-07-24 05:35:10|110346.5|110296.5|110345.8|110295.8|110351|110301|110345.8|110295.8|21
1721799320000|2024-07-24 05:35:20|110343.9|110293.9|110341.8|110291.8|110343.9|110293.9|110341.6|110291.6|7
1721799330000|2024-07-24 05:35:30|110341.6|110291.6|110345.9|110295.9|110347|110297|110341.6|110291.6|12
1721799340000|2024-07-24 05:35:40|110344.7|110294.7|110348.2|110298.2|110348.2|110298.2|110344.6|110294.6|15
1721799350000|2024-07-24 05:35:50|110348.3|110298.3|110347.9|110297.9|110348.4|110298.4|110347.1|110297.1|7
1721799360000|2024-07-24 05:36:00|110348|110298|110349.2|110299.2|110349.2|110299.2|110345.5|110295.5|16
1721799370000|2024-07-24 05:36:10|110348.7|110298.7|110341.2|110291.2|110348.7|110298.7|110336.5|110286.5|24
1721799380000|2024-07-24 05:36:20|110342.5|110292.5|110342.6|110292.6|110346.8|110296.8|110342.2|110292.2|10
1721799390000|2024-07-24 05:36:30|110342.2|110292.2|110338.6|110288.6|110342.2|110292.2|110338.6|110288.6|6
1721799400000|2024-07-24 05:36:40|110337.8|110287.8|110332.8|110282.8|110337.8|110287.8|110332.1|110282.1|18
1721799410000|2024-07-24 05:36:50|110333.8|110283.8|110339.1|110289.1|110339.1|110289.1|110329|110279|25
1721799420000|2024-07-24 05:37:00|110339.4|110289.4|110342.5|110292.5|110343.6|110293.6|110339.4|110289.4|12
1721799430000|2024-07-24 05:37:10|110342.8|110292.8|110347.4|110297.4|110347.7|110297.7|110338.5|110288.5|23
1721799440000|2024-07-24 05:37:20|110346.3|110296.3|110340.8|110290.8|110346.3|110296.3|110334.5|110284.5|26
1721799450000|2024-07-24 05:37:30|110341|110291|110339.9|110289.9|110341.1|110291.1|110339.9|110289.9|6
1721799460000|2024-07-24 05:37:40|110340|110290|110334.8|110284.8|110340|110290|110334.3|110284.3|17
1721799470000|2024-07-24 05:37:50|110335|110285|110334.7|110284.7|110335.4|110285.4|110334.7|110284.7|7
1721799480000|2024-07-24 05:38:00|110335.3|110285.3|110333.5|110283.5|110343.1|110293.1|110333.5|110283.5|22
1721799490000|2024-07-24 05:38:10|110333.4|110283.4|110336.4|110286.4|110336.4|110286.4|110333.3|110283.3|20
1721799500000|2024-07-24 05:38:20|110335.4|110285.4|110332.4|110282.4|110337.5|110287.5|110326.3|110276.3|41
1721799510000|2024-07-24 05:38:30|110331.9|110281.9|110333|110283|110335.8|110285.8|110330.2|110280.2|24
1721799520000|2024-07-24 05:38:40|110332.1|110282.1|110331.7|110281.7|110332.2|110282.2|110331.1|110281.1|7
1721799530000|2024-07-24 05:38:50|110331.8|110281.8|110337.1|110287.1|110337.1|110287.1|110331.8|110281.8|11
1721799540000|2024-07-24 05:39:00|110336.9|110286.9|110330.4|110280.4|110338.9|110288.9|110328.3|110278.3|20
1721799550000|2024-07-24 05:39:10|110331.4|110281.4|110337.3|110287.3|110337.3|110287.3|110331.4|110281.4|16
1721799560000|2024-07-24 05:39:20|110337.7|110287.7|110335.5|110285.5|110344.4|110294.4|110334.9|110284.9|21
1721799570000|2024-07-24 05:39:30|110335.3|110285.3|110327.9|110277.9|110335.3|110285.3|110327.9|110277.9|26
1721799580000|2024-07-24 05:39:40|110326.7|110276.7|110332.7|110282.7|110333|110283|110326|110276|23
1721799590000|2024-07-24 05:39:50|110332.8|110282.8|110331.3|110281.3|110333|110283|110326.8|110276.8|20
1721799600000|2024-07-24 05:40:00|110333.4|110283.4|110336.2|110286.2|110336.5|110286.5|110333.4|110283.4|10
1721799610000|2024-07-24 05:40:10|110335.8|110285.8|110332.9|110282.9|110335.8|110285.8|110332.9|110282.9|8
1721799620000|2024-07-24 05:40:20|110332|110282|110327.9|110277.9|110332|110282|110327.3|110277.3|15
1721799630000|2024-07-24 05:40:30|110328.1|110278.1|110333|110283|110333|110283|110328.1|110278.1|8
1721799640000|2024-07-24 05:40:40|110334.1|110284.1|110337.1|110287.1|110338|110288|110334.1|110284.1|11
1721799650000|2024-07-24 05:40:50|110338.1|110288.1|110340|110290|110342.2|110292.2|110338.1|110288.1|18
1721799660000|2024-07-24 05:41:00|110339.8|110289.8|110349.6|110299.6|110349.9|110299.9|110337.3|110287.3|31
1721799670000|2024-07-24 05:41:10|110349.8|110299.8|110348.4|110298.4|110351.1|110301.1|110347.9|110297.9|20
1721799680000|2024-07-24 05:41:20|110348.3|110298.3|110351.2|110301.2|110352.2|110302.2|110347.6|110297.6|26
1721799690000|2024-07-24 05:41:30|110350.2|110300.2|110346.9|110296.9|110350.6|110300.6|110346.9|110296.9|15
1721799700000|2024-07-24 05:41:40|110347.2|110297.2|110345|110295|110347.2|110297.2|110344.4|110294.4|21
1721799710000|2024-07-24 05:41:50|110345.4|110295.4|110343.5|110293.5|110345.7|110295.7|110342.3|110292.3|16
1721799720000|2024-07-24 05:42:00|110343.8|110293.8|110346.7|110296.7|110346.7|110296.7|110343|110293|10
1721799730000|2024-07-24 05:42:10|110346.2|110296.2|110343.1|110293.1|110346.2|110296.2|110342.7|110292.7|22
1721799740000|2024-07-24 05:42:20|110344|110294|110346.5|110296.5|110346.6|110296.6|110343.7|110293.7|10
1721799750000|2024-07-24 05:42:30|110347|110297|110347.8|110297.8|110348.2|110298.2|110345.9|110295.9|11
1721799760000|2024-07-24 05:42:40|110347.9|110297.9|110354.6|110304.6|110354.6|110304.6|110347.9|110297.9|24
1721799770000|2024-07-24 05:42:50|110354.7|110304.7|110350.8|110300.8|110356.2|110306.2|110350.6|110300.6|19
1721799780000|2024-07-24 05:43:00|110350.5|110300.5|110353.8|110303.8|110353.9|110303.9|110349.1|110299.1|29
1721799790000|2024-07-24 05:43:10|110353.4|110303.4|110350.3|110300.3|110353.7|110303.7|110350.2|110300.2|30
1721799800000|2024-07-24 05:43:20|110350.5|110300.5|110348.5|110298.5|110353.2|110303.2|110347.9|110297.9|44
1721799810000|2024-07-24 05:43:30|110349.6|110299.6|110349.5|110299.5|110350.2|110300.2|110346.7|110296.7|23
1721799820000|2024-07-24 05:43:40|110348.6|110298.6|110349.6|110299.6|110349.8|110299.8|110348.6|110298.6|22
1721799830000|2024-07-24 05:43:50|110349.9|110299.9|110350.6|110300.6|110351.4|110301.4|110347.2|110297.2|28
1721799840000|2024-07-24 05:44:00|110350.4|110300.4|110348.1|110298.1|110351|110301|110345.8|110295.8|37
1721799850000|2024-07-24 05:44:10|110348|110298|110349.6|110299.6|110350|110300|110347.9|110297.9|26
1721799860000|2024-07-24 05:44:20|110349.8|110299.8|110350.1|110300.1|110350.5|110300.5|110346|110296|45
1721799870000|2024-07-24 05:44:30|110349.3|110299.3|110349.9|110299.9|110351.5|110301.5|110348.3|110298.3|24
1721799880000|2024-07-24 05:44:40|110347.8|110297.8|110352.7|110302.7|110352.7|110302.7|110347.8|110297.8|23
1721799890000|2024-07-24 05:44:50|110352.9|110302.9|110353.1|110303.1|110355.2|110305.2|110351|110301|39
1721799900000|2024-07-24 05:45:00|110352.9|110302.9|110356.3|110306.3|110358.9|110308.9|110352.9|110302.9|40
1721799910000|2024-07-24 05:45:10|110356.6|110306.6|110357.2|110307.2|110358.1|110308.1|110356.1|110306.1|27
1721799920000|2024-07-24 05:45:20|110357.1|110307.1|110346.6|110296.6|110357.6|110307.6|110346.4|110296.4|18
1721799930000|2024-07-24 05:45:30|110346|110296|110345.6|110295.6|110346|110296|110342.4|110292.4|8
1721799940000|2024-07-24 05:45:40|110345.2|110295.2|110348.2|110298.2|110349.4|110299.4|110345.2|110295.2|24
1721799950000|2024-07-24 05:45:50|110347.5|110297.5|110343.2|110293.2|110347.5|110297.5|110343.2|110293.2|25
1721799960000|2024-07-24 05:46:00|110343|110293|110342|110292|110343|110293|110337.2|110287.2|16
1721799970000|2024-07-24 05:46:10|110342.1|110292.1|110342.4|110292.4|110342.7|110292.7|110341.8|110291.8|6
1721799980000|2024-07-24 05:46:20|110342.5|110292.5|110342.2|110292.2|110342.5|110292.5|110341.7|110291.7|5
1721799990000|2024-07-24 05:46:30|110342.5|110292.5|110347.9|110297.9|110348.3|110298.3|110342.5|110292.5|11
1721800000000|2024-07-24 05:46:40|110348.3|110298.3|110349.8|110299.8|110349.8|110299.8|110346.1|110296.1|21
1721800010000|2024-07-24 05:46:50|110349.6|110299.6|110346.3|110296.3|110349.8|110299.8|110346.3|110296.3|8
1721800020000|2024-07-24 05:47:00|110347.1|110297.1|110349.2|110299.2|110350.4|110300.4|110347.1|110297.1|13
1721800030000|2024-07-24 05:47:10|110349.3|110299.3|110346.9|110296.9|110349.3|110299.3|110345.6|110295.6|14
1721800040000|2024-07-24 05:47:20|110347.6|110297.6|110346.9|110296.9|110349.9|110299.9|110346.7|110296.7|24
1721800050000|2024-07-24 05:47:30|110346.8|110296.8|110346.4|110296.4|110348.6|110298.6|110344.4|110294.4|10
1721800060000|2024-07-24 05:47:40|110347|110297|110351.2|110301.2|110351.5|110301.5|110347|110297|16
1721800070000|2024-07-24 05:47:50|110350.8|110300.8|110348.4|110298.4|110350.8|110300.8|110347.4|110297.4|17
1721800080000|2024-07-24 05:48:00|110348.1|110298.1|110349.4|110299.4|110350.5|110300.5|110344.1|110294.1|29
1721800090000|2024-07-24 05:48:10|110349.3|110299.3|110350.9|110300.9|110350.9|110300.9|110346.6|110296.6|31
1721800100000|2024-07-24 05:48:20|110350.8|110300.8|110354.4|110304.4|110357.5|110307.5|110350.1|110300.1|8
1721800110000|2024-07-24 05:48:30|110355.3|110305.3|110357.2|110307.2|110357.5|110307.5|110354.2|110304.2|8
1721800120000|2024-07-24 05:48:40|110357.3|110307.3|110356.7|110306.7|110359.8|110309.8|110356.7|110306.7|8
1721800130000|2024-07-24 05:48:50|110356.8|110306.8|110355.5|110305.5|110357.1|110307.1|110355.5|110305.5|6
1721800140000|2024-07-24 05:49:00|110355.9|110305.9|110356.2|110306.2|110356.8|110306.8|110354.8|110304.8|9
1721800150000|2024-07-24 05:49:10|110356|110306|110357|110307|110357.5|110307.5|110356|110306|8
1721800160000|2024-07-24 05:49:20|110356.9|110306.9|110356.4|110306.4|110357.4|110307.4|110356.3|110306.3|7
1721800170000|2024-07-24 05:49:30|110355.8|110305.8|110353.7|110303.7|110355.8|110305.8|110353.7|110303.7|10
1721800180000|2024-07-24 05:49:40|110353.8|110303.8|110353.9|110303.9|110356.2|110306.2|110353.5|110303.5|15
1721800190000|2024-07-24 05:49:50|110353.2|110303.2|110352.9|110302.9|110354.8|110304.8|110352.9|110302.9|10
1721800200000|2024-07-24 05:50:00|110352.4|110302.4|110349.6|110299.6|110352.4|110302.4|110349.6|110299.6|9
1721800210000|2024-07-24 05:50:10|110350.3|110300.3|110351.9|110301.9|110351.9|110301.9|110349.4|110299.4|7
1721800220000|2024-07-24 05:50:20|110352|110302|110352|110302|110352|110302|110352|110302|1
1721800230000|2024-07-24 05:50:30|110352.8|110302.8|110351.6|110301.6|110353.5|110303.5|110351.6|110301.6|8
1721800240000|2024-07-24 05:50:40|110350|110300|110353|110303|110353|110303|110349.2|110299.2|9
1721800250000|2024-07-24 05:50:50|110353.4|110303.4|110357.5|110307.5|110357.5|110307.5|110351.7|110301.7|19
1721800260000|2024-07-24 05:51:00|110357.4|110307.4|110357.8|110307.8|110359.8|110309.8|110357.2|110307.2|18
1721800270000|2024-07-24 05:51:10|110357.4|110307.4|110353.5|110303.5|110357.4|110307.4|110353.5|110303.5|9
1721800280000|2024-07-24 05:51:20|110353.3|110303.3|110352.7|110302.7|110353.3|110303.3|110352.5|110302.5|7
1721800290000|2024-07-24 05:51:30|110352.6|110302.6|110351.3|110301.3|110353|110303|110351.2|110301.2|7
1721800300000|2024-07-24 05:51:40|110351.2|110301.2|110351.4|110301.4|110352.7|110302.7|110351.2|110301.2|8
1721800310000|2024-07-24 05:51:50|110351.1|110301.1|110349.2|110299.2|110351.1|110301.1|110348.9|110298.9|7
1721800320000|2024-07-24 05:52:00|110348.5|110298.5|110358.8|110308.8|110359.9|110309.9|110348.2|110298.2|21
1721800330000|2024-07-24 05:52:10|110358.7|110308.7|110357.6|110307.6|110358.8|110308.8|110356.3|110306.3|14
1721800340000|2024-07-24 05:52:20|110358.3|110308.3|110358.8|110308.8|110358.8|110308.8|110355|110305|18
1721800350000|2024-07-24 05:52:30|110357.8|110307.8|110361.4|110311.4|110361.4|110311.4|110357.8|110307.8|12
1721800360000|2024-07-24 05:52:40|110361.2|110311.2|110357.5|110307.5|110361.2|110311.2|110357|110307|18
1721800370000|2024-07-24 05:52:50|110357.9|110307.9|110362|110312|110364.5|110314.5|110357.9|110307.9|12
1721800380000|2024-07-24 05:53:00|110361.5|110311.5|110362.2|110312.2|110362.3|110312.3|110361.5|110311.5|9
1721800390000|2024-07-24 05:53:10|110362|110312|110359.8|110309.8|110362|110312|110359.8|110309.8|7
1721800400000|2024-07-24 05:53:20|110360|110310|110359|110309|110360|110310|110357.7|110307.7|10
1721800410000|2024-07-24 05:53:30|110359.3|110309.3|110357.8|110307.8|110359.4|110309.4|110356.6|110306.6|12
1721800420000|2024-07-24 05:53:40|110357.7|110307.7|110360.8|110310.8|110361.7|110311.7|110357.6|110307.6|20
1721800430000|2024-07-24 05:53:50|110361.1|110311.1|110355.8|110305.8|110361.1|110311.1|110355.6|110305.6|24
1721800440000|2024-07-24 05:54:00|110356.7|110306.7|110355.7|110305.7|110357.3|110307.3|110355.7|110305.7|8
1721800450000|2024-07-24 05:54:10|110355.1|110305.1|110356.3|110306.3|110358.4|110308.4|110355.1|110305.1|8
1721800460000|2024-07-24 05:54:20|110357.1|110307.1|110357.6|110307.6|110357.6|110307.6|110356.8|110306.8|3
1721800470000|2024-07-24 05:54:30|110357.7|110307.7|110352.8|110302.8|110357.7|110307.7|110351.3|110301.3|18
1721800480000|2024-07-24 05:54:40|110353|110303|110353.1|110303.1|110353.1|110303.1|110352.8|110302.8|3
1721800490000|2024-07-24 05:54:50|110352.8|110302.8|110352.9|110302.9|110352.9|110302.9|110352.6|110302.6|5
1721800500000|2024-07-24 05:55:00|110352.1|110302.1|110352.3|110302.3|110352.9|110302.9|110350.3|110300.3|14
1721800510000|2024-07-24 05:55:10|110353.1|110303.1|110351.5|110301.5|110353.1|110303.1|110351.5|110301.5|8
1721800520000|2024-07-24 05:55:20|110352|110302|110351|110301|110352.9|110302.9|110350.8|110300.8|16
1721800530000|2024-07-24 05:55:30|110351.4|110301.4|110354.2|110304.2|110354.2|110304.2|110351.4|110301.4|17
1721800540000|2024-07-24 05:55:40|110354.5|110304.5|110352.3|110302.3|110355.4|110305.4|110352.1|110302.1|17
1721800550000|2024-07-24 05:55:50|110352.5|110302.5|110346.6|110296.6|110354.2|110304.2|110346.3|110296.3|16
1721800560000|2024-07-24 05:56:00|110346.3|110296.3|110348.1|110298.1|110349.4|110299.4|110343.7|110293.7|16
1721800570000|2024-07-24 05:56:10|110347.9|110297.9|110348.2|110298.2|110348.2|110298.2|110347|110297|5
1721800580000|2024-07-24 05:56:20|110348.4|110298.4|110346.2|110296.2|110348.6|110298.6|110345.8|110295.8|10
1721800590000|2024-07-24 05:56:30|110346.7|110296.7|110341.7|110291.7|110346.7|110296.7|110341.7|110291.7|15
1721800600000|2024-07-24 05:56:40|110341.3|110291.3|110343.6|110293.6|110345|110295|110341.3|110291.3|16
1721800610000|2024-07-24 05:56:50|110344.3|110294.3|110346.2|110296.2|110346.6|110296.6|110344.3|110294.3|11
1721800620000|2024-07-24 05:57:00|110345.1|110295.1|110345.9|110295.9|110348.5|110298.5|110345.1|110295.1|13
1721800630000|2024-07-24 05:57:10|110344.7|110294.7|110347.8|110297.8|110348.6|110298.6|110344.4|110294.4|19
1721800640000|2024-07-24 05:57:20|110347|110297|110346.7|110296.7|110347.3|110297.3|110346.5|110296.5|7
1721800650000|2024-07-24 05:57:30|110346.5|110296.5|110346.1|110296.1|110346.5|110296.5|110346.1|110296.1|3
1721800660000|2024-07-24 05:57:40|110345.2|110295.2|110344.7|110294.7|110345.6|110295.6|110343.4|110293.4|8
1721800670000|2024-07-24 05:57:50|110344.6|110294.6|110344.1|110294.1|110344.6|110294.6|110341.1|110291.1|24
1721800680000|2024-07-24 05:58:00|110343.1|110293.1|110345.7|110295.7|110346.3|110296.3|110342.1|110292.1|16
1721800690000|2024-07-24 05:58:10|110344.8|110294.8|110346.9|110296.9|110346.9|110296.9|110344.3|110294.3|18
1721800700000|2024-07-24 05:58:20|110346.6|110296.6|110345|110295|110346.9|110296.9|110345|110295|12
1721800710000|2024-07-24 05:58:30|110346|110296|110344.6|110294.6|110347.4|110297.4|110344.5|110294.5|18
1721800720000|2024-07-24 05:58:40|110344.5|110294.5|110341.6|110291.6|110345.3|110295.3|110341.5|110291.5|15
1721800730000|2024-07-24 05:58:50|110341.8|110291.8|110342.9|110292.9|110343.2|110293.2|110341.3|110291.3|11
1721800740000|2024-07-24 05:59:00|110343.2|110293.2|110343.8|110293.8|110344.5|110294.5|110343.2|110293.2|13
1721800750000|2024-07-24 05:59:10|110344.6|110294.6|110344.4|110294.4|110345.3|110295.3|110344.2|110294.2|13
1721800760000|2024-07-24 05:59:20|110344.5|110294.5|110341.8|110291.8|110344.5|110294.5|110340.9|110290.9|7
1721800770000|2024-07-24 05:59:30|110341.6|110291.6|110344.8|110294.8|110346.8|110296.8|110341.2|110291.2|18
1721800780000|2024-07-24 05:59:40|110344.4|110294.4|110348.4|110298.4|110348.6|110298.6|110344.1|110294.1|16
1721800790000|2024-07-24 05:59:50|110348.3|110298.3|110346.1|110296.1|110348.5|110298.5|110344.7|110294.7|9
1721800800000|2024-07-24 06:00:00|110346.2|110296.2|110340|110290|110349.1|110299.1|110339.4|110289.4|33
1721800810000|2024-07-24 06:00:10|110340.1|110290.1|110348.7|110298.7|110354.5|110304.5|110340.1|110290.1|25
1721800820000|2024-07-24 06:00:20|110349.1|110299.1|110358.9|110308.9|110360.9|110310.9|110344.7|110294.7|39
1721800830000|2024-07-24 06:00:30|110359.5|110309.5|110359|110309|110359.7|110309.7|110357.4|110307.4|37
1721800840000|2024-07-24 06:00:40|110359.3|110309.3|110358|110308|110359.3|110309.3|110357.3|110307.3|7
1721800850000|2024-07-24 06:00:50|110356.9|110306.9|110354.9|110304.9|110357.1|110307.1|110354.4|110304.4|15
1721800860000|2024-07-24 06:01:00|110354.7|110304.7|110352.3|110302.3|110355.9|110305.9|110340.1|110290.1|41
1721800870000|2024-07-24 06:01:10|110352.5|110302.5|110345.4|110295.4|110352.5|110302.5|110344.2|110294.2|35
1721800880000|2024-07-24 06:01:20|110345.6|110295.6|110349.7|110299.7|110349.7|110299.7|110342.7|110292.7|35
1721800890000|2024-07-24 06:01:30|110349.8|110299.8|110349.8|110299.8|110349.8|110299.8|110349.7|110299.7|5
1721800900000|2024-07-24 06:01:40|110349.7|110299.7|110348|110298|110349.7|110299.7|110348|110298|9
1721800910000|2024-07-24 06:01:50|110347.9|110297.9|110347.1|110297.1|110347.9|110297.9|110347|110297|5
1721800920000|2024-07-24 06:02:00|110346.8|110296.8|110351.3|110301.3|110351.5|110301.5|110346.7|110296.7|29
1721800930000|2024-07-24 06:02:10|110351.8|110301.8|110340.7|110290.7|110357.7|110307.7|110338.9|110288.9|52
1721800940000|2024-07-24 06:02:20|110340.9|110290.9|110346.4|110296.4|110353.6|110303.6|110339.8|110289.8|37
1721800950000|2024-07-24 06:02:30|110346.2|110296.2|110349.2|110299.2|110349.2|110299.2|110346|110296|20
1721800960000|2024-07-24 06:02:40|110351.5|110301.5|110351.2|110301.2|110356.9|110306.9|110351.2|110301.2|30
1721800970000|2024-07-24 06:02:50|110350.9|110300.9|110351.7|110301.7|110352.4|110302.4|110350.7|110300.7|29
1721800980000|2024-07-24 06:03:00|110351.6|110301.6|110343.7|110293.7|110351.6|110301.6|110337.1|110287.1|39
1721800990000|2024-07-24 06:03:10|110344.4|110294.4|110336.5|110286.5|110345.5|110295.5|110335.2|110285.2|46
1721801000000|2024-07-24 06:03:20|110336.4|110286.4|110339.1|110289.1|110339.5|110289.5|110335.7|110285.7|31
1721801010000|2024-07-24 06:03:30|110339.3|110289.3|110338.7|110288.7|110346|110296|110338|110288|34
1721801020000|2024-07-24 06:03:40|110339|110289|110337.5|110287.5|110339|110289|110335.5|110285.5|36
1721801030000|2024-07-24 06:03:50|110337.9|110287.9|110349.9|110299.9|110352|110302|110337.7|110287.7|44
1721801040000|2024-07-24 06:04:00|110350|110300|110353|110303|110354.1|110304.1|110350|110300|38
1721801050000|2024-07-24 06:04:10|110351.7|110301.7|110357.3|110307.3|110357.3|110307.3|110351.7|110301.7|24
1721801060000|2024-07-24 06:04:20|110357.1|110307.1|110361.8|110311.8|110363.9|110313.9|110356.9|110306.9|33
1721801070000|2024-07-24 06:04:30|110362.4|110312.4|110361|110311|110366.2|110316.2|110360.3|110310.3|33
1721801080000|2024-07-24 06:04:40|110361.6|110311.6|110361.7|110311.7|110362.6|110312.6|110358.9|110308.9|41
1721801090000|2024-07-24 06:04:50|110361.6|110311.6|110351|110301|110364.7|110314.7|110350.4|110300.4|47
1721801100000|2024-07-24 06:05:00|110350.2|110300.2|110348.7|110298.7|110350.5|110300.5|110346.5|110296.5|35
1721801110000|2024-07-24 06:05:10|110348.3|110298.3|110343.8|110293.8|110348.3|110298.3|110340.7|110290.7|37
1721801120000|2024-07-24 06:05:20|110343.7|110293.7|110336.2|110286.2|110344.1|110294.1|110334.1|110284.1|36
1721801130000|2024-07-24 06:05:30|110336.3|110286.3|110334.4|110284.4|110339.8|110289.8|110334.1|110284.1|45
1721801140000|2024-07-24 06:05:40|110334.5|110284.5|110335.3|110285.3|110339.3|110289.3|110333.5|110283.5|38
1721801150000|2024-07-24 06:05:50|110335|110285|110333.6|110283.6|110335.8|110285.8|110332.5|110282.5|28
1721801160000|2024-07-24 06:06:00|110333.7|110283.7|110303.9|110253.9|110334.6|110284.6|110303.6|110253.6|34
1721801170000|2024-07-24 06:06:10|110304.1|110254.1|110306.2|110256.2|110306.9|110256.9|110300.5|110250.5|31
1721801180000|2024-07-24 06:06:20|110306.4|110256.4|110308.1|110258.1|110311.8|110261.8|110305.8|110255.8|28
1721801190000|2024-07-24 06:06:30|110308.2|110258.2|110303.6|110253.6|110314.3|110264.3|110303.5|110253.5|49
1721801200000|2024-07-24 06:06:40|110303.5|110253.5|110304.2|110254.2|110304.8|110254.8|110302.6|110252.6|25
1721801210000|2024-07-24 06:06:50|110304.3|110254.3|110297.6|110247.6|110304.3|110254.3|110297.2|110247.2|25
1721801220000|2024-07-24 06:07:00|110297.5|110247.5|110300.4|110250.4|110300.4|110250.4|110296.7|110246.7|27
1721801230000|2024-07-24 06:07:10|110300.6|110250.6|110293.1|110243.1|110301.8|110251.8|110292.5|110242.5|27
1721801240000|2024-07-24 06:07:20|110293.2|110243.2|110294.4|110244.4|110294.5|110244.5|110292.7|110242.7|10
1721801250000|2024-07-24 06:07:30|110294.7|110244.7|110291.1|110241.1|110297.4|110247.4|110269.9|110219.9|43
1721801260000|2024-07-24 06:07:40|110291.4|110241.4|110297.6|110247.6|110298.4|110248.4|110290.7|110240.7|27
1721801270000|2024-07-24 06:07:50|110297.8|110247.8|110303.2|110253.2|110303.2|110253.2|110297.7|110247.7|15
1721801280000|2024-07-24 06:08:00|110303.5|110253.5|110287.3|110237.3|110308.3|110258.3|110287.3|110237.3|41
1721801290000|2024-07-24 06:08:10|110287.8|110237.8|110279.5|110229.5|110288.7|110238.7|110277.5|110227.5|30
1721801300000|2024-07-24 06:08:20|110279.3|110229.3|110281.3|110231.3|110284.3|110234.3|110279.3|110229.3|29
1721801310000|2024-07-24 06:08:30|110281.2|110231.2|110277.8|110227.8|110284.6|110234.6|110273.6|110223.6|43
1721801320000|2024-07-24 06:08:40|110277.9|110227.9|110279.4|110229.4|110282|110232|110277.9|110227.9|33
1721801330000|2024-07-24 06:08:50|110279.2|110229.2|110279.9|110229.9|110280|110230|110269.5|110219.5|46
1721801340000|2024-07-24 06:09:00|110279.6|110229.6|110271.3|110221.3|110280.6|110230.6|110271.3|110221.3|47
1721801350000|2024-07-24 06:09:10|110270.9|110220.9|110273.4|110223.4|110282.3|110232.3|110269.2|110219.2|57
1721801360000|2024-07-24 06:09:20|110273.6|110223.6|110272|110222|110276.3|110226.3|110272|110222|35
1721801370000|2024-07-24 06:09:30|110271.2|110221.2|110279.9|110229.9|110280.6|110230.6|110271|110221|31
1721801380000|2024-07-24 06:09:40|110280|110230|110268.1|110218.1|110280.5|110230.5|110259.6|110209.6|49
1721801390000|2024-07-24 06:09:50|110269.2|110219.2|110267.7|110217.7|110273|110223|110267.2|110217.2|51
1721801400000|2024-07-24 06:10:00|110267.6|110217.6|110267.2|110217.2|110275.4|110225.4|110267|110217|47
1721801410000|2024-07-24 06:10:10|110267.3|110217.3|110284.7|110234.7|110284.7|110234.7|110266.8|110216.8|26
1721801420000|2024-07-24 06:10:20|110285.4|110235.4|110292.9|110242.9|110296.5|110246.5|110285|110235|29
1721801430000|2024-07-24 06:10:30|110292.8|110242.8|110282.1|110232.1|110292.8|110242.8|110282.1|110232.1|26
1721801440000|2024-07-24 06:10:40|110281.8|110231.8|110293.8|110243.8|110296.7|110246.7|110281.3|110231.3|30
1721801450000|2024-07-24 06:10:50|110292.9|110242.9|110286.3|110236.3|110293|110243|110286.3|110236.3|25
1721801460000|2024-07-24 06:11:00|110286.2|110236.2|110290.2|110240.2|110290.2|110240.2|110282.7|110232.7|29
1721801470000|2024-07-24 06:11:10|110290.3|110240.3|110285.9|110235.9|110290.3|110240.3|110282.5|110232.5|23
1721801480000|2024-07-24 06:11:20|110285.4|110235.4|110289.7|110239.7|110289.7|110239.7|110285.3|110235.3|26
1721801490000|2024-07-24 06:11:30|110290.2|110240.2|110292|110242|110292.7|110242.7|110289.9|110239.9|18
1721801500000|2024-07-24 06:11:40|110292.1|110242.1|110301.9|110251.9|110301.9|110251.9|110292.1|110242.1|26
1721801510000|2024-07-24 06:11:50|110301.7|110251.7|110301.6|110251.6|110302.4|110252.4|110301.2|110251.2|18
1721801520000|2024-07-24 06:12:00|110301.3|110251.3|110301.4|110251.4|110302.5|110252.5|110300.8|110250.8|15
1721801530000|2024-07-24 06:12:10|110301.7|110251.7|110279.2|110229.2|110302.2|110252.2|110276.9|110226.9|21
1721801540000|2024-07-24 06:12:20|110278.9|110228.9|110286.5|110236.5|110287|110237|110278.9|110228.9|39
1721801550000|2024-07-24 06:12:30|110286.1|110236.1|110281.1|110231.1|110286.1|110236.1|110275.8|110225.8|42
1721801560000|2024-07-24 06:12:40|110281.3|110231.3|110283.4|110233.4|110285|110235|110280.7|110230.7|43
1721801570000|2024-07-24 06:12:50|110283.3|110233.3|110285.9|110235.9|110289.9|110239.9|110282.2|110232.2|28
1721801580000|2024-07-24 06:13:00|110285.8|110235.8|110288|110238|110288.2|110238.2|110283.4|110233.4|31
1721801590000|2024-07-24 06:13:10|110287.8|110237.8|110285.8|110235.8|110287.8|110237.8|110282.4|110232.4|45
1721801600000|2024-07-24 06:13:20|110285.6|110235.6|110278.2|110228.2|110285.6|110235.6|110275.6|110225.6|42
1721801610000|2024-07-24 06:13:30|110277.8|110227.8|110270.9|110220.9|110279.3|110229.3|110270|110220|43
1721801620000|2024-07-24 06:13:40|110270.6|110220.6|110271.2|110221.2|110273.1|110223.1|110263.7|110213.7|58
1721801630000|2024-07-24 06:13:50|110271.6|110221.6|110285.4|110235.4|110285.4|110235.4|110270.4|110220.4|60
1721801640000|2024-07-24 06:14:00|110282.8|110232.8|110290|110240|110291.2|110241.2|110281.5|110231.5|42
1721801650000|2024-07-24 06:14:10|110289.6|110239.6|110284.5|110234.5|110291.4|110241.4|110284.5|110234.5|42
1721801660000|2024-07-24 06:14:20|110284.8|110234.8|110272.1|110222.1|110284.8|110234.8|110267.9|110217.9|52
1721801670000|2024-07-24 06:14:30|110271.9|110221.9|110278.2|110228.2|110280.2|110230.2|110267.6|110217.6|46
1721801680000|2024-07-24 06:14:40|110278.3|110228.3|110280.5|110230.5|110280.5|110230.5|110276.8|110226.8|34
1721801690000|2024-07-24 06:14:50|110280.6|110230.6|110270.4|110220.4|110280.6|110230.6|110269.2|110219.2|37
1721801700000|2024-07-24 06:15:00|110270.2|110220.2|110281.5|110231.5|110281.5|110231.5|110267.6|110217.6|51
1721801710000|2024-07-24 06:15:10|110280.3|110230.3|110283.2|110233.2|110284.4|110234.4|110279.7|110229.7|42
1721801720000|2024-07-24 06:15:20|110283.1|110233.1|110289|110239|110290.1|110240.1|110282.5|110232.5|22
1721801730000|2024-07-24 06:15:30|110288.9|110238.9|110281.8|110231.8|110288.9|110238.9|110278.4|110228.4|35
1721801740000|2024-07-24 06:15:40|110281.2|110231.2|110270.1|110220.1|110281.2|110231.2|110263.5|110213.5|40
1721801750000|2024-07-24 06:15:50|110269.3|110219.3|110264|110214|110273.2|110223.2|110259.8|110209.8|38
1721801760000|2024-07-24 06:16:00|110263.2|110213.2|110247.9|110197.9|110263.2|110213.2|110245.9|110195.9|50
1721801770000|2024-07-24 06:16:10|110247.4|110197.4|110228.3|110178.3|110247.4|110197.4|110226.8|110176.8|35
1721801780000|2024-07-24 06:16:20|110228.1|110178.1|110229.6|110179.6|110232.6|110182.6|110223|110173|41
1721801790000|2024-07-24 06:16:30|110229.4|110179.4|110222.5|110172.5|110249.2|110199.2|110221.1|110171.1|38
1721801800000|2024-07-24 06:16:40|110222.4|110172.4|110218.3|110168.3|110226.3|110176.3|110217.7|110167.7|33
1721801810000|2024-07-24 06:16:50|110214.7|110164.7|110213.9|110163.9|110214.7|110164.7|110199.3|110149.3|47
1721801820000|2024-07-24 06:17:00|110213.8|110163.8|110225.8|110175.8|110226.1|110176.1|110208.8|110158.8|46
1721801830000|2024-07-24 06:17:10|110226.3|110176.3|110236.1|110186.1|110236.1|110186.1|110226.3|110176.3|33
1721801840000|2024-07-24 06:17:20|110236.3|110186.3|110220.7|110170.7|110244.8|110194.8|110218.3|110168.3|53
1721801850000|2024-07-24 06:17:30|110221.6|110171.6|110230|110180|110231.6|110181.6|110218.1|110168.1|40
1721801860000|2024-07-24 06:17:40|110230.1|110180.1|110230.9|110180.9|110234.9|110184.9|110229.9|110179.9|36
1721801870000|2024-07-24 06:17:50|110231.3|110181.3|110216.4|110166.4|110231.3|110181.3|110214.8|110164.8|39
1721801880000|2024-07-24 06:18:00|110220.5|110170.5|110233.3|110183.3|110233.6|110183.6|110220.5|110170.5|30
1721801890000|2024-07-24 06:18:10|110233.4|110183.4|110245.4|110195.4|110247.4|110197.4|110220|110170|50
1721801900000|2024-07-24 06:18:20|110245.2|110195.2|110246.7|110196.7|110248.2|110198.2|110242.2|110192.2|44
1721801910000|2024-07-24 06:18:30|110246.5|110196.5|110252.5|110202.5|110252.5|110202.5|110243.6|110193.6|35
1721801920000|2024-07-24 06:18:40|110252.4|110202.4|110256.8|110206.8|110260|110210|110252.4|110202.4|44
1721801930000|2024-07-24 06:18:50|110256.7|110206.7|110251.8|110201.8|110259.9|110209.9|110250.8|110200.8|29
1721801940000|2024-07-24 06:19:00|110251.7|110201.7|110243.5|110193.5|110257|110207|110241|110191|38
1721801950000|2024-07-24 06:19:10|110244|110194|110227.9|110177.9|110244|110194|110227.9|110177.9|37
1721801960000|2024-07-24 06:19:20|110228.3|110178.3|110228.9|110178.9|110231.9|110181.9|110227.5|110177.5|31
1721801970000|2024-07-24 06:19:30|110228.5|110178.5|110229.6|110179.6|110230.3|110180.3|110227.4|110177.4|24
1721801980000|2024-07-24 06:19:40|110229.8|110179.8|110226.6|110176.6|110232.3|110182.3|110224.6|110174.6|34
1721801990000|2024-07-24 06:19:50|110226.3|110176.3|110226.9|110176.9|110226.9|110176.9|110226|110176|18
1721802000000|2024-07-24 06:20:00|110227.3|110177.3|110226.2|110176.2|110228.2|110178.2|110225.9|110175.9|20
1721802010000|2024-07-24 06:20:10|110226.4|110176.4|110234.5|110184.5|110234.7|110184.7|110224.9|110174.9|35
1721802020000|2024-07-24 06:20:20|110235|110185|110237.1|110187.1|110237.2|110187.2|110229.4|110179.4|24
1721802030000|2024-07-24 06:20:30|110239.3|110189.3|110238.4|110188.4|110240.3|110190.3|110238.2|110188.2|27
1721802040000|2024-07-24 06:20:40|110238.5|110188.5|110240.1|110190.1|110240.5|110190.5|110234.3|110184.3|32
1721802050000|2024-07-24 06:20:50|110239.1|110189.1|110240.9|110190.9|110241.9|110191.9|110238.9|110188.9|24
1721802060000|2024-07-24 06:21:00|110241.2|110191.2|110247.1|110197.1|110248.8|110198.8|110241.1|110191.1|23
1721802070000|2024-07-24 06:21:10|110246.9|110196.9|110239.1|110189.1|110246.9|110196.9|110239.1|110189.1|40
1721802080000|2024-07-24 06:21:20|110235.5|110185.5|110246.7|110196.7|110246.8|110196.8|110234.5|110184.5|37
1721802090000|2024-07-24 06:21:30|110246.5|110196.5|110246.4|110196.4|110246.5|110196.5|110243.2|110193.2|25
1721802100000|2024-07-24 06:21:40|110247.6|110197.6|110242.5|110192.5|110252|110202|110242.5|110192.5|41
1721802110000|2024-07-24 06:21:50|110242.8|110192.8|110246|110196|110246|110196|110236.4|110186.4|29
1721802120000|2024-07-24 06:22:00|110245.9|110195.9|110239.6|110189.6|110246.5|110196.5|110239.6|110189.6|33
1721802130000|2024-07-24 06:22:10|110240.3|110190.3|110242.6|110192.6|110242.6|110192.6|110233.9|110183.9|37
1721802140000|2024-07-24 06:22:20|110244.2|110194.2|110250|110200|110251.2|110201.2|110244.2|110194.2|31
1721802150000|2024-07-24 06:22:30|110249.7|110199.7|110239.5|110189.5|110249.7|110199.7|110239.5|110189.5|36
1721802160000|2024-07-24 06:22:40|110238.7|110188.7|110239.2|110189.2|110242.7|110192.7|110235.6|110185.6|28
1721802170000|2024-07-24 06:22:50|110239.4|110189.4|110244.7|110194.7|110244.7|110194.7|110239.1|110189.1|20
1721802180000|2024-07-24 06:23:00|110244.3|110194.3|110255.3|110205.3|110256.2|110206.2|110244.3|110194.3|23
1721802190000|2024-07-24 06:23:10|110254.6|110204.6|110252.1|110202.1|110254.7|110204.7|110252.1|110202.1|13
1721802200000|2024-07-24 06:23:20|110251.4|110201.4|110250.3|110200.3|110252|110202|110243.1|110193.1|28
1721802210000|2024-07-24 06:23:30|110250.2|110200.2|110248.6|110198.6|110250.5|110200.5|110245.4|110195.4|27
1721802220000|2024-07-24 06:23:40|110249|110199|110249|110199|110251.6|110201.6|110247.9|110197.9|34
1721802230000|2024-07-24 06:23:50|110248.7|110198.7|110226.4|110176.4|110253.7|110203.7|110226.1|110176.1|31
1721802240000|2024-07-24 06:24:00|110226.2|110176.2|110227|110177|110227.8|110177.8|110217.1|110167.1|37
1721802250000|2024-07-24 06:24:10|110227.1|110177.1|110238.3|110188.3|110238.8|110188.8|110227|110177|29
1721802260000|2024-07-24 06:24:20|110242|110192|110245.5|110195.5|110248|110198|110241.8|110191.8|22
1721802270000|2024-07-24 06:24:30|110245.7|110195.7|110253.5|110203.5|110254.2|110204.2|110244.2|110194.2|33
1721802280000|2024-07-24 06:24:40|110253.6|110203.6|110261|110211|110261.2|110211.2|110253.6|110203.6|22
1721802290000|2024-07-24 06:24:50|110261.5|110211.5|110249.6|110199.6|110264.9|110214.9|110244.7|110194.7|49
1721802300000|2024-07-24 06:25:00|110249.5|110199.5|110241.9|110191.9|110250.7|110200.7|110241.9|110191.9|40
1721802310000|2024-07-24 06:25:10|110242.3|110192.3|110243.7|110193.7|110244.6|110194.6|110239.6|110189.6|46
1721802320000|2024-07-24 06:25:20|110244.1|110194.1|110249.7|110199.7|110251.1|110201.1|110243.5|110193.5|38
1721802330000|2024-07-24 06:25:30|110250|110200|110252|110202|110255.2|110205.2|110247.2|110197.2|32
1721802340000|2024-07-24 06:25:40|110252.3|110202.3|110255|110205|110255.1|110205.1|110251.3|110201.3|29
1721802350000|2024-07-24 06:25:50|110255.4|110205.4|110256.9|110206.9|110257.6|110207.6|110254.1|110204.1|39
1721802360000|2024-07-24 06:26:00|110256.7|110206.7|110270.9|110220.9|110270.9|110220.9|110256.7|110206.7|45
1721802370000|2024-07-24 06:26:10|110272.9|110222.9|110273.7|110223.7|110282.5|110232.5|110270.7|110220.7|50
1721802380000|2024-07-24 06:26:20|110273.9|110223.9|110268.6|110218.6|110273.9|110223.9|110265.8|110215.8|27
1721802390000|2024-07-24 06:26:30|110269|110219|110263.5|110213.5|110269|110219|110260.6|110210.6|40
1721802400000|2024-07-24 06:26:40|110263.8|110213.8|110266.9|110216.9|110267.7|110217.7|110261.1|110211.1|38
1721802410000|2024-07-24 06:26:50|110267.2|110217.2|110270.3|110220.3|110270.3|110220.3|110265.7|110215.7|23
1721802420000|2024-07-24 06:27:00|110270.2|110220.2|110274.5|110224.5|110278.3|110228.3|110270.2|110220.2|40
1721802430000|2024-07-24 06:27:10|110274.6|110224.6|110288|110238|110289.2|110239.2|110274.6|110224.6|36
1721802440000|2024-07-24 06:27:20|110287.9|110237.9|110289.6|110239.6|110292.2|110242.2|110287.9|110237.9|38
1721802450000|2024-07-24 06:27:30|110289.4|110239.4|110289.2|110239.2|110290.3|110240.3|110289|110239|34
1721802460000|2024-07-24 06:27:40|110289.4|110239.4|110288.3|110238.3|110289.5|110239.5|110287.2|110237.2|26
1721802470000|2024-07-24 06:27:50|110287.9|110237.9|110277.7|110227.7|110288|110238|110274.8|110224.8|36
1721802480000|2024-07-24 06:28:00|110276.5|110226.5|110257.7|110207.7|110277.7|110227.7|110254.8|110204.8|45
1721802490000|2024-07-24 06:28:10|110245.7|110195.7|110237.8|110187.8|110245.7|110195.7|110237|110187|62
1721802500000|2024-07-24 06:28:20|110238.2|110188.2|110233.3|110183.3|110238.6|110188.6|110233.1|110183.1|36
1721802510000|2024-07-24 06:28:30|110236.2|110186.2|110250.2|110200.2|110251.8|110201.8|110236.2|110186.2|36
1721802520000|2024-07-24 06:28:40|110250.3|110200.3|110252.2|110202.2|110260.3|110210.3|110250.3|110200.3|41
1721802530000|2024-07-24 06:28:50|110252.4|110202.4|110254.2|110204.2|110255.1|110205.1|110251.8|110201.8|22
1721802540000|2024-07-24 06:29:00|110253.9|110203.9|110244.8|110194.8|110253.9|110203.9|110244.8|110194.8|31
1721802550000|2024-07-24 06:29:10|110245|110195|110235.3|110185.3|110245.2|110195.8|110220.8|110179.9|28
1721802560000|2024-07-24 06:29:20|110235.2|110185.2|110243.8|110193.8|110243.9|110193.9|110234.6|110184.6|25
1721802570000|2024-07-24 06:29:30|110243.7|110193.7|110242.2|110192.2|110244|110194|110241|110191|22
1721802580000|2024-07-24 06:29:40|110242.3|110192.3|110247.3|110197.3|110247.9|110197.9|110242.3|110192.3|37
1721802590000|2024-07-24 06:29:50|110247.7|110197.7|110245.3|110195.3|110248.8|110198.8|110245|110195|19
1721802600000|2024-07-24 06:30:00|110245.5|110195.5|110257.6|110207.6|110257.6|110207.6|110244.8|110194.8|36
1721802610000|2024-07-24 06:30:10|110257.5|110207.5|110262.1|110212.1|110262.4|110212.4|110256.8|110206.8|28
1721802620000|2024-07-24 06:30:20|110262.9|110212.9|110261.9|110211.9|110262.9|110212.9|110261.9|110211.9|13
1721802630000|2024-07-24 06:30:30|110262.2|110212.2|110262.1|110212.1|110262.5|110212.5|110260.7|110210.7|27
1721802640000|2024-07-24 06:30:40|110262.4|110212.4|110270.4|110220.4|110271|110221|110262.4|110212.4|23
1721802650000|2024-07-24 06:30:50|110270.6|110220.6|110271.3|110221.3|110273.5|110223.5|110267.2|110217.2|31
1721802660000|2024-07-24 06:31:00|110271.2|110221.2|110276.1|110226.1|110276.5|110226.5|110270.6|110220.6|34
1721802670000|2024-07-24 06:31:10|110275.9|110225.9|110282.3|110232.3|110283|110233|110275.9|110225.9|25
1721802680000|2024-07-24 06:31:20|110282.4|110232.4|110286.8|110236.8|110287.6|110237.6|110282.3|110232.3|29
1721802690000|2024-07-24 06:31:30|110287|110237|110297|110247|110297.5|110247.5|110287|110237|21
1721802700000|2024-07-24 06:31:40|110296.9|110246.9|110281.5|110231.5|110298.6|110248.6|110281.5|110231.5|46
1721802710000|2024-07-24 06:31:50|110281.4|110231.4|110285.8|110235.8|110286.5|110236.5|110280.5|110230.5|31
1721802720000|2024-07-24 06:32:00|110285.5|110235.5|110291.9|110241.9|110291.9|110241.9|110285.4|110235.4|30
1721802730000|2024-07-24 06:32:10|110292.1|110242.1|110290|110240|110295.7|110245.7|110290|110240|32
1721802740000|2024-07-24 06:32:20|110289.5|110239.5|110292|110242|110293.6|110243.6|110289.5|110239.5|31
1721802750000|2024-07-24 06:32:30|110292.4|110242.4|110289.9|110239.9|110293.1|110243.1|110289.2|110239.2|34
1721802760000|2024-07-24 06:32:40|110290.1|110240.1|110299|110249|110299.6|110249.6|110290.1|110240.1|32
1721802770000|2024-07-24 06:32:50|110298.9|110248.9|110302|110252|110304.9|110254.9|110298.9|110248.9|40
1721802780000|2024-07-24 06:33:00|110301.2|110251.2|110288.8|110238.8|110301.2|110251.2|110286.1|110236.1|48
1721802790000|2024-07-24 06:33:10|110288.7|110238.7|110294.1|110244.1|110294.7|110244.7|110288.5|110238.5|26
1721802800000|2024-07-24 06:33:20|110294|110244|110294.2|110244.2|110295.3|110245.3|110288.9|110238.9|37
1721802810000|2024-07-24 06:33:30|110294.4|110244.4|110296.5|110246.5|110297.1|110247.1|110294.2|110244.2|26
1721802820000|2024-07-24 06:33:40|110296.8|110246.8|110311.9|110261.9|110314.1|110264.1|110296.6|110246.6|47
1721802830000|2024-07-24 06:33:50|110311.6|110261.6|110310.5|110260.5|110315.5|110265.5|110309.6|110259.6|29
1721802840000|2024-07-24 06:34:00|110310.3|110260.3|110314|110264|110316|110266|110307.7|110257.7|36
1721802850000|2024-07-24 06:34:10|110314.3|110264.3|110317|110267|110321.8|110271.8|110313.5|110263.5|40
1721802860000|2024-07-24 06:34:20|110317.1|110267.1|110318.7|110268.7|110325.5|110275.5|110315.9|110265.9|40
1721802870000|2024-07-24 06:34:30|110318.4|110268.4|110316|110266|110318.6|110268.6|110312.5|110262.5|33
1721802880000|2024-07-24 06:34:40|110315.1|110265.1|110316.2|110266.2|110316.2|110266.2|110310|110260|22
1721802890000|2024-07-24 06:34:50|110316.4|110266.4|110314.7|110264.7|110317.7|110267.7|110314|110264|24
1721802900000|2024-07-24 06:35:00|110315|110265|110317.5|110267.5|110318.5|110268.5|110315|110265|20
1721802910000|2024-07-24 06:35:10|110318|110268|110305.6|110255.6|110319.7|110269.7|110305.6|110255.6|40
1721802920000|2024-07-24 06:35:20|110305.9|110255.9|110311.9|110261.9|110312|110262|110305.8|110255.8|30
1721802930000|2024-07-24 06:35:30|110312.4|110262.4|110303.7|110253.7|110317.1|110267.1|110301.8|110251.8|44
1721802940000|2024-07-24 06:35:40|110303.8|110253.8|110315.8|110265.8|110316.7|110266.7|110303.6|110253.6|35
1721802950000|2024-07-24 06:35:50|110315.6|110265.6|110326.4|110276.4|110326.6|110276.6|110315|110265|31
1721802960000|2024-07-24 06:36:00|110326.3|110276.3|110322.6|110272.6|110329.1|110279.1|110322|110272|35
1721802970000|2024-07-24 06:36:10|110322.7|110272.7|110318.3|110268.3|110322.7|110272.7|110317|110267|33
1721802980000|2024-07-24 06:36:20|110318.4|110268.4|110320.8|110270.8|110320.8|110270.8|110318.4|110268.4|18
1721802990000|2024-07-24 06:36:30|110321|110271|110334.7|110284.7|110334.7|110284.7|110318.5|110268.5|32
1721803000000|2024-07-24 06:36:40|110338|110288|110350.5|110300.5|110350.5|110300.5|110338|110288|32
1721803010000|2024-07-24 06:36:50|110350.6|110300.6|110342.5|110292.5|110350.6|110300.6|110340.3|110290.3|21
1721803020000|2024-07-24 06:37:00|110342.7|110292.7|110343.7|110293.7|110344.4|110294.4|110342.1|110292.1|18
1721803030000|2024-07-24 06:37:10|110344.3|110294.3|110347.3|110297.3|110347.5|110297.5|110344.2|110294.2|18
1721803040000|2024-07-24 06:37:20|110347.7|110297.7|110336|110286|110348|110298|110335.8|110285.8|24
1721803050000|2024-07-24 06:37:30|110336.3|110286.3|110341.7|110291.7|110341.7|110291.7|110334.2|110284.2|31
1721803060000|2024-07-24 06:37:40|110342|110292|110358.9|110308.9|110359.5|110309.5|110342|110292|41
1721803070000|2024-07-24 06:37:50|110358.5|110308.5|110358.7|110308.7|110360.1|110310.1|110357.2|110307.2|33
1721803080000|2024-07-24 06:38:00|110358.8|110308.8|110353.8|110303.8|110361.1|110311.1|110351|110301|38
1721803090000|2024-07-24 06:38:10|110354|110304|110345.3|110295.3|110354.2|110304.2|110345.1|110295.1|29
1721803100000|2024-07-24 06:38:20|110345.8|110295.8|110343.7|110293.7|110347.6|110297.6|110343|110293|36
1721803110000|2024-07-24 06:38:30|110343.2|110293.2|110343|110293|110352.1|110302.1|110342.6|110292.6|29
1721803120000|2024-07-24 06:38:40|110339.5|110289.5|110340.3|110290.3|110340.8|110290.8|110338.7|110288.7|31
1721803130000|2024-07-24 06:38:50|110340.5|110290.5|110344.7|110294.7|110347.6|110297.6|110340.5|110290.5|29
1721803140000|2024-07-24 06:39:00|110345.9|110295.9|110347.6|110297.6|110347.6|110297.6|110345|110295|13
1721803150000|2024-07-24 06:39:10|110347.4|110297.4|110347|110297|110348.6|110298.6|110347|110297|16
1721803160000|2024-07-24 06:39:20|110346.9|110296.9|110347.1|110297.1|110351.8|110301.8|110346.5|110296.5|35
1721803170000|2024-07-24 06:39:30|110347.2|110297.2|110350.6|110300.6|110350.6|110300.6|110347.2|110297.2|19
1721803180000|2024-07-24 06:39:40|110350.5|110300.5|110338.3|110288.3|110350.5|110300.5|110338|110288|22
1721803190000|2024-07-24 06:39:50|110338.4|110288.4|110340.7|110290.7|110344.9|110294.9|110338|110288|31
1721803200000|2024-07-24 06:40:00|110340.4|110290.4|110340|110290|110340.9|110290.9|110338.9|110288.9|33
1721803210000|2024-07-24 06:40:10|110340.4|110290.4|110338.6|110288.6|110341.4|110291.4|110337.9|110287.9|26
1721803220000|2024-07-24 06:40:20|110338.2|110288.2|110338.8|110288.8|110339|110289|110337.1|110287.1|17
1721803230000|2024-07-24 06:40:30|110338.9|110288.9|110338|110288|110339.3|110289.3|110337.7|110287.7|17
1721803240000|2024-07-24 06:40:40|110338.2|110288.2|110338.1|110288.1|110338.7|110288.7|110338.1|110288.1|11
1721803250000|2024-07-24 06:40:50|110338.2|110288.2|110349.8|110299.8|110350.3|110300.3|110338|110288|31
1721803260000|2024-07-24 06:41:00|110349.9|110299.9|110351.7|110301.7|110352|110302|110345.5|110295.5|36
1721803270000|2024-07-24 06:41:10|110351.1|110301.1|110348.3|110298.3|110351.1|110301.1|110347.5|110297.5|17
1721803280000|2024-07-24 06:41:20|110348.1|110298.1|110339.5|110289.5|110349.7|110299.7|110339.5|110289.5|28
1721803290000|2024-07-24 06:41:30|110338.7|110288.7|110336.5|110286.5|110341.2|110291.2|110335.2|110285.2|30
1721803300000|2024-07-24 06:41:40|110336.4|110286.4|110335.8|110285.8|110336.6|110286.6|110333.2|110283.2|23
1721803310000|2024-07-24 06:41:50|110335.9|110285.9|110337.1|110287.1|110337.1|110287.1|110335.4|110285.4|20
1721803320000|2024-07-24 06:42:00|110337.2|110287.2|110339.7|110289.7|110340|110290|110337|110287|29
1721803330000|2024-07-24 06:42:10|110339.2|110289.2|110325.4|110275.4|110339.7|110289.7|110325.3|110275.3|30
1721803340000|2024-07-24 06:42:20|110325.7|110275.7|110322.2|110272.2|110325.7|110275.7|110320.1|110270.1|34
1721803350000|2024-07-24 06:42:30|110322.4|110272.4|110329.3|110279.3|110329.5|110279.5|110322.4|110272.4|23
1721803360000|2024-07-24 06:42:40|110329.6|110279.6|110323.1|110273.1|110329.6|110279.6|110323|110273|32
1721803370000|2024-07-24 06:42:50|110324.2|110274.2|110319.2|110269.2|110326.5|110276.5|110319.2|110269.2|25
1721803380000|2024-07-24 06:43:00|110319.3|110269.3|110317.3|110267.3|110320|110270|110315.2|110265.2|32
1721803390000|2024-07-24 06:43:10|110318|110268|110328.8|110278.8|110328.9|110278.9|110317.7|110267.7|23
1721803400000|2024-07-24 06:43:20|110329.3|110279.3|110327.8|110277.8|110330|110280|110327.4|110277.4|12
1721803410000|2024-07-24 06:43:30|110327.6|110277.6|110339.2|110289.2|110339.5|110289.5|110327.4|110277.4|29
1721803420000|2024-07-24 06:43:40|110339.3|110289.3|110339.2|110289.2|110340|110290|110338.8|110288.8|20
1721803430000|2024-07-24 06:43:50|110339.5|110289.5|110343.7|110293.7|110347.6|110297.6|110339.1|110289.1|18
1721803440000|2024-07-24 06:44:00|110344|110294|110332.3|110282.3|110344.3|110294.3|110332.3|110282.3|36
1721803450000|2024-07-24 06:44:10|110332.4|110282.4|110328.4|110278.4|110332.6|110282.6|110328.4|110278.4|30
1721803460000|2024-07-24 06:44:20|110328.6|110278.6|110335.9|110285.9|110335.9|110285.9|110328.2|110278.2|25
1721803470000|2024-07-24 06:44:30|110335.8|110285.8|110340.8|110290.8|110341.4|110291.4|110334|110284|26
1721803480000|2024-07-24 06:44:40|110340.9|110290.9|110363.6|110313.6|110363.8|110313.8|110337.8|110287.8|43
1721803490000|2024-07-24 06:44:50|110364.1|110314.1|110367.7|110317.7|110372.5|110322.5|110363.8|110313.8|35
1721803500000|2024-07-24 06:45:00|110367.1|110317.1|110366.8|110316.8|110367.1|110317.1|110366.7|110316.7|12
1721803510000|2024-07-24 06:45:10|110367.3|110317.3|110354.6|110304.6|110369.3|110319.3|110354.4|110304.4|31
1721803520000|2024-07-24 06:45:20|110354.7|110304.7|110354.1|110304.1|110354.7|110304.7|110349|110299|32
1721803530000|2024-07-24 06:45:30|110357.4|110307.4|110356.8|110306.8|110360.6|110310.6|110348.7|110298.7|43
1721803540000|2024-07-24 06:45:40|110356.9|110306.9|110353.9|110303.9|110356.9|110306.9|110353.6|110303.6|19
1721803550000|2024-07-24 06:45:50|110354.2|110304.2|110355.7|110305.7|110357.5|110307.5|110353.9|110303.9|26
1721803560000|2024-07-24 06:46:00|110355.1|110305.1|110355.8|110305.8|110357.9|110307.9|110353.4|110303.4|35
1721803570000|2024-07-24 06:46:10|110355.9|110305.9|110356.5|110306.5|110356.9|110306.9|110355.8|110305.8|20
1721803580000|2024-07-24 06:46:20|110356.6|110306.6|110356|110306|110357.2|110307.2|110351.4|110301.4|28
1721803590000|2024-07-24 06:46:30|110355.9|110305.9|110358|110308|110358.2|110308.2|110353|110303|25
1721803600000|2024-07-24 06:46:40|110357.5|110307.5|110356.3|110306.3|110357.5|110307.5|110354.6|110304.6|20
1721803610000|2024-07-24 06:46:50|110356.6|110306.6|110365|110315|110365|110315|110355.9|110305.9|33
1721803620000|2024-07-24 06:47:00|110366.3|110316.3|110361.9|110311.9|110367.7|110317.7|110360.5|110310.5|37
1721803630000|2024-07-24 06:47:10|110362.1|110312.1|110366.1|110316.1|110366.7|110316.7|110361.5|110311.5|26
1721803640000|2024-07-24 06:47:20|110366|110316|110372.8|110322.8|110373|110323|110365.8|110315.8|29
1721803650000|2024-07-24 06:47:30|110369|110319|110382.5|110332.5|110382.9|110332.9|110369|110319|28
1721803660000|2024-07-24 06:47:40|110381.7|110331.7|110382.3|110332.3|110383.3|110333.3|110381.3|110331.3|21
1721803670000|2024-07-24 06:47:50|110382.1|110332.1|110378.7|110328.7|110382.4|110332.4|110378.6|110328.6|17
1721803680000|2024-07-24 06:48:00|110379|110329|110379.9|110329.9|110384.8|110334.8|110377.9|110327.9|36
1721803690000|2024-07-24 06:48:10|110380.4|110330.4|110378|110328|110381.8|110331.8|110376.7|110326.7|30
1721803700000|2024-07-24 06:48:20|110377.9|110327.9|110391.5|110341.5|110391.6|110341.6|110377.4|110327.4|34
1721803710000|2024-07-24 06:48:30|110391.2|110341.2|110384.2|110334.2|110391.6|110341.6|110384.2|110334.2|28
1721803720000|2024-07-24 06:48:40|110385.5|110335.5|110381.1|110331.1|110387.8|110337.8|110380.7|110330.7|37
1721803730000|2024-07-24 06:48:50|110381|110331|110373.8|110323.8|110381.1|110331.1|110373.8|110323.8|24
1721803740000|2024-07-24 06:49:00|110374.2|110324.2|110362.6|110312.6|110374.3|110324.3|110359.9|110309.9|44
1721803750000|2024-07-24 06:49:10|110362.7|110312.7|110349.4|110299.4|110363.7|110313.7|110349.1|110299.1|40
1721803760000|2024-07-24 06:49:20|110349.3|110299.3|110351.9|110301.9|110352.4|110302.4|110348.7|110298.7|30
1721803770000|2024-07-24 06:49:30|110351.5|110301.5|110350.6|110300.6|110354|110304|110349.7|110299.7|33
1721803780000|2024-07-24 06:49:40|110351|110301|110347.4|110297.4|110354.3|110304.3|110344.5|110294.5|42
1721803790000|2024-07-24 06:49:50|110347.5|110297.5|110355.3|110305.3|110357.4|110307.4|110347.5|110297.5|34
1721803800000|2024-07-24 06:50:00|110355.5|110305.5|110371|110321|110371.3|110321.3|110355.5|110305.5|45
1721803810000|2024-07-24 06:50:10|110370.8|110320.8|110376.2|110326.2|110376.7|110326.7|110369.9|110319.9|32
1721803820000|2024-07-24 06:50:20|110376.1|110326.1|110397.8|110347.8|110401.9|110351.9|110376.1|110326.1|53
1721803830000|2024-07-24 06:50:30|110397.7|110347.7|110405.1|110355.1|110405.2|110355.2|110397.1|110347.1|41
1721803840000|2024-07-24 06:50:40|110405|110355|110406.5|110356.5|110406.9|110356.9|110403.5|110353.5|30
1721803850000|2024-07-24 06:50:50|110407|110357|110403|110353|110407|110357|110399.8|110349.8|35
1721803860000|2024-07-24 06:51:00|110402.9|110352.9|110406.1|110356.1|110408.3|110358.3|110402.8|110352.8|37
1721803870000|2024-07-24 06:51:10|110406.3|110356.3|110399.5|110349.5|110408.2|110358.2|110399.4|110349.4|32
1721803880000|2024-07-24 06:51:20|110399.6|110349.6|110401.3|110351.3|110402.2|110352.2|110399.6|110349.6|20
1721803890000|2024-07-24 06:51:30|110401.5|110351.5|110404.9|110354.9|110405|110355|110400.4|110350.4|21
1721803900000|2024-07-24 06:51:40|110405.3|110355.3|110401.6|110351.6|110405.8|110355.8|110398.3|110348.3|26
1721803910000|2024-07-24 06:51:50|110401.7|110351.7|110385.1|110335.1|110401.8|110351.8|110384.1|110334.1|42
1721803920000|2024-07-24 06:52:00|110385|110335|110368.5|110318.5|110386.6|110336.6|110368.5|110318.5|43
1721803930000|2024-07-24 06:52:10|110370.2|110320.2|110353.8|110303.8|110370.2|110320.2|110350.6|110300.6|48
1721803940000|2024-07-24 06:52:20|110353.9|110303.9|110352.4|110302.4|110354.7|110304.7|110352|110302|26
1721803950000|2024-07-24 06:52:30|110352.7|110302.7|110353.9|110303.9|110353.9|110303.9|110352.4|110302.4|5
1721803960000|2024-07-24 06:52:40|110353.6|110303.6|110337.9|110312.9|110353.6|110312.9|110336.6|110298.4|23
1721803970000|2024-07-24 06:52:50|110337.8|110312.8|110341.3|110316.3|110343.1|110318.1|110336.1|110311.1|22
1721803980000|2024-07-24 06:53:00|110341.5|110316.5|110333.6|110308.6|110341.5|110316.5|110333.5|110308.5|24
1721803990000|2024-07-24 06:53:10|110333.7|110308.7|110349.6|110299.6|110351.2|110308.7|110333.6|110296|18
1721804000000|2024-07-24 06:53:20|110349|110299|110348.4|110298.4|110351.9|110301.9|110347.4|110297.4|27
1721804010000|2024-07-24 06:53:30|110348.5|110298.5|110347.9|110297.9|110348.7|110298.7|110347.1|110297.1|23
1721804020000|2024-07-24 06:53:40|110347.7|110297.7|110334.7|110284.7|110355.1|110305.1|110314.7|110264.7|50
1721804030000|2024-07-24 06:53:50|110335.1|110285.1|110309.6|110259.6|110335.9|110285.9|110307.7|110257.7|48
1721804040000|2024-07-24 06:54:00|110310.3|110260.3|110301.7|110251.7|110310.7|110260.7|110301.7|110251.7|46
1721804050000|2024-07-24 06:54:10|110301.5|110251.5|110302.9|110252.9|110303.7|110253.7|110301.1|110251.1|25
1721804060000|2024-07-24 06:54:20|110302.5|110252.5|110302.5|110252.5|110304|110254|110301.7|110251.7|16
1721804070000|2024-07-24 06:54:30|110301.4|110251.4|110301.2|110251.2|110302.8|110252.8|110300.1|110250.1|31
1721804080000|2024-07-24 06:54:40|110301.1|110251.1|110299.4|110249.4|110301.3|110251.3|110299.4|110249.4|16
1721804090000|2024-07-24 06:54:50|110299.5|110249.5|110298.7|110248.7|110302|110252|110298.1|110248.1|34
1721804100000|2024-07-24 06:55:00|110298.6|110248.6|110296|110246|110298.7|110248.7|110295.8|110245.8|15
1721804110000|2024-07-24 06:55:10|110296.1|110246.1|110289.8|110239.8|110296.5|110246.5|110289.3|110239.3|20
1721804120000|2024-07-24 06:55:20|110288.5|110238.5|110289.9|110239.9|110290.1|110240.1|110288.5|110238.5|19
1721804130000|2024-07-24 06:55:30|110290|110240|110290|110240|110290.7|110240.7|110290|110240|12
1721804140000|2024-07-24 06:55:40|110290.1|110240.1|110294.7|110244.7|110297.5|110247.5|110290.1|110240.1|20
1721804150000|2024-07-24 06:55:50|110294.8|110244.8|110301.1|110251.1|110301.2|110251.2|110294.8|110244.8|30
1721804160000|2024-07-24 06:56:00|110301.9|110251.9|110310.5|110260.5|110312.4|110262.4|110301.1|110251.1|40
1721804170000|2024-07-24 06:56:10|110310.3|110260.3|110311.5|110261.5|110312.6|110262.6|110310.2|110260.2|23
1721804180000|2024-07-24 06:56:20|110311.2|110261.2|110305.8|110255.8|110311.4|110261.4|110305.7|110255.7|19
1721804190000|2024-07-24 06:56:30|110305.6|110255.6|110306.8|110256.8|110313.6|110263.6|110304.8|110254.8|44
1721804200000|2024-07-24 06:56:40|110306.9|110256.9|110306.2|110256.2|110307.4|110257.4|110306.1|110256.1|22
1721804210000|2024-07-24 06:56:50|110305.7|110255.7|110316.7|110266.7|110316.7|110266.7|110305.7|110255.7|29
1721804220000|2024-07-24 06:57:00|110317|110267|110309.5|110259.5|110318.3|110268.3|110309.5|110259.5|29
1721804230000|2024-07-24 06:57:10|110310.1|110260.1|110311.9|110261.9|110313.5|110263.5|110310.1|110260.1|25
1721804240000|2024-07-24 06:57:20|110312|110262|110309.2|110259.2|110312.3|110262.3|110307.6|110257.6|32
1721804250000|2024-07-24 06:57:30|110309.4|110259.4|110310.9|110260.9|110311.2|110261.2|110307.8|110257.8|27
1721804260000|2024-07-24 06:57:40|110311.9|110261.9|110312.1|110262.1|110314.7|110264.7|110311.7|110261.7|24
1721804270000|2024-07-24 06:57:50|110311.9|110261.9|110311|110261|110311.9|110261.9|110306.9|110256.9|34
1721804280000|2024-07-24 06:58:00|110310.9|110260.9|110321.7|110271.7|110324.9|110274.9|110310.4|110260.4|41
1721804290000|2024-07-24 06:58:10|110322.3|110272.3|110317.1|110267.1|110325.5|110275.5|110317.1|110267.1|36
1721804300000|2024-07-24 06:58:20|110316.4|110266.4|110316.1|110266.1|110320.2|110270.2|110316|110266|39
1721804310000|2024-07-24 06:58:30|110315.4|110265.4|110317.1|110267.1|110319.6|110269.6|110315.4|110265.4|29
1721804320000|2024-07-24 06:58:40|110317|110267|110318.2|110268.2|110318.2|110268.2|110316.3|110266.3|13
1721804330000|2024-07-24 06:58:50|110318.3|110268.3|110319|110269|110319.6|110269.6|110317.7|110267.7|24
1721804340000|2024-07-24 06:59:00|110318.9|110268.9|110310.9|110285.9|110320.3|110288.8|110307.1|110268.9|25
1721804350000|2024-07-24 06:59:10|110311.7|110286.7|110310.9|110285.9|110312.8|110287.8|110306.9|110281.9|26
1721804360000|2024-07-24 06:59:20|110312|110287|110302.9|110277.9|110312.3|110287.3|110302.5|110277.5|25
1721804370000|2024-07-24 06:59:30|110303|110278|110307.7|110282.7|110309.1|110284.1|110303|110278|35
1721804380000|2024-07-24 06:59:40|110308|110283|110311.5|110286.5|110315.1|110290.1|110305.1|110280.1|40
1721804390000|2024-07-24 06:59:50|110311.1|110286.1|110333.9|110308.9|110334.3|110309.3|110311.1|110286.1|36
1721804400000|2024-07-24 07:00:00|110332.7|110307.7|110332.7|110307.7|110340.1|110315.1|110329|110304|60
1721804410000|2024-07-24 07:00:10|110332.4|110307.4|110344.1|110319.1|110345|110320|110332.4|110307.4|40
1721804420000|2024-07-24 07:00:20|110343.8|110318.8|110339.4|110314.4|110346.8|110321.8|110339.2|110314.2|39
1721804430000|2024-07-24 07:00:30|110339.6|110314.6|110331.8|110306.8|110340.8|110315.8|110331.8|110306.8|48
1721804440000|2024-07-24 07:00:40|110331.9|110306.9|110336.4|110311.4|110339|110314|110329.2|110304.2|40
1721804450000|2024-07-24 07:00:50|110336.3|110311.3|110341.2|110316.2|110341.4|110316.4|110336.3|110311.3|33
1721804460000|2024-07-24 07:01:00|110340.6|110315.6|110346.7|110321.7|110348.9|110323.9|110332.8|110307.8|48
1721804470000|2024-07-24 07:01:10|110347.2|110322.2|110345.3|110320.3|110348|110323|110345.1|110320.1|33
1721804480000|2024-07-24 07:01:20|110345|110320|110358.7|110333.7|110358.7|110333.7|110344.3|110319.3|35
1721804490000|2024-07-24 07:01:30|110358.6|110333.6|110355.7|110330.7|110362.4|110337.4|110354.7|110329.7|49
1721804500000|2024-07-24 07:01:40|110354.4|110329.4|110356.2|110331.2|110356.3|110331.3|110346.1|110321.1|46
1721804510000|2024-07-24 07:01:50|110357.9|110332.9|110372.7|110347.7|110374.4|110349.4|110357.9|110332.9|53
1721804520000|2024-07-24 07:02:00|110372.8|110347.8|110401.7|110351.7|110403|110356|110372.8|110343.5|50
1721804530000|2024-07-24 07:02:10|110401.5|110351.5|110402.2|110352.2|110403|110353|110391.1|110341.1|46
1721804540000|2024-07-24 07:02:20|110402|110352|110387.2|110337.2|110402.4|110352.4|110387.2|110337.2|43
1721804550000|2024-07-24 07:02:30|110386.9|110336.9|110385|110335|110391.2|110341.2|110385|110335|39
1721804560000|2024-07-24 07:02:40|110384.9|110334.9|110350.7|110325.7|110385|110342|110350.7|110325.7|36
1721804570000|2024-07-24 07:02:50|110350.8|110325.8|110338.4|110313.4|110351.2|110326.2|110334.4|110309.4|30
1721804580000|2024-07-24 07:03:00|110338.7|110313.7|110338.4|110313.4|110342|110317|110338.4|110313.4|29
1721804590000|2024-07-24 07:03:10|110338.5|110313.5|110336.5|110311.5|110338.6|110313.6|110335|110310|28
1721804600000|2024-07-24 07:03:20|110336.6|110311.6|110346.7|110321.7|110346.8|110321.8|110336.5|110311.5|29
1721804610000|2024-07-24 07:03:30|110346.8|110321.8|110337|110312|110348.9|110323.9|110334.2|110309.2|43
1721804620000|2024-07-24 07:03:40|110336.9|110311.9|110331.2|110306.2|110336.9|110311.9|110328.4|110303.4|34
1721804630000|2024-07-24 07:03:50|110332.1|110307.1|110329.9|110304.9|110333|110308|110329.7|110304.7|19
1721804640000|2024-07-24 07:04:00|110330|110305|110331.4|110306.4|110332.4|110307.4|110329|110304|35
1721804650000|2024-07-24 07:04:10|110331.5|110306.5|110338.1|110313.1|110339|110314|110331.4|110306.4|28
1721804660000|2024-07-24 07:04:20|110337.6|110312.6|110345.3|110320.3|110345.8|110320.8|110336.2|110311.2|49
1721804670000|2024-07-24 07:04:30|110345|110320|110346.6|110321.6|110347|110322|110343.7|110318.7|29
1721804680000|2024-07-24 07:04:40|110346.7|110321.7|110347.3|110322.3|110350.4|110325.4|110345.7|110320.7|24
1721804690000|2024-07-24 07:04:50|110347.4|110322.4|110348.2|110323.2|110348.8|110323.8|110347.4|110322.4|20
1721804700000|2024-07-24 07:05:00|110348.6|110323.6|110347.9|110322.9|110348.6|110323.6|110347.3|110322.3|13
1721804710000|2024-07-24 07:05:10|110347.6|110322.6|110342.5|110317.5|110350|110325|110342.5|110317.5|27
1721804720000|2024-07-24 07:05:20|110342.6|110317.6|110342.7|110317.7|110343.7|110318.7|110337.7|110312.7|35
1721804730000|2024-07-24 07:05:30|110342.8|110317.8|110344.2|110319.2|110347.7|110322.7|110342.2|110317.2|31
1721804740000|2024-07-24 07:05:40|110344|110319|110331|110306|110344|110319|110331|110306|40
1721804750000|2024-07-24 07:05:50|110331.1|110306.1|110336.2|110311.2|110336.4|110311.4|110331.1|110306.1|26
1721804760000|2024-07-24 07:06:00|110336.4|110311.4|110335|110310|110337.1|110312.1|110334.5|110309.5|36
1721804770000|2024-07-24 07:06:10|110335.2|110310.2|110326.5|110301.5|110335.2|110310.2|110326.5|110301.5|28
1721804780000|2024-07-24 07:06:20|110326.7|110301.7|110314.1|110289.1|110327.4|110302.4|110314.1|110289.1|33
1721804790000|2024-07-24 07:06:30|110314.3|110289.3|110313.5|110288.5|110315.9|110290.9|110313.5|110288.5|24
1721804800000|2024-07-24 07:06:40|110310.5|110285.5|110306.4|110281.4|110310.5|110285.5|110306|110281|24
1721804810000|2024-07-24 07:06:50|110306.7|110281.7|110326.6|110301.6|110326.7|110301.7|110306.7|110281.7|35
1721804820000|2024-07-24 07:07:00|110326.4|110301.4|110324.4|110299.4|110326.6|110301.6|110323.5|110298.5|34
1721804830000|2024-07-24 07:07:10|110325.2|110300.2|110315.2|110290.2|110326.7|110301.7|110315.2|110290.2|43
1721804840000|2024-07-24 07:07:20|110315|110290|110314.2|110289.2|110317.2|110292.2|110307.6|110282.6|42
1721804850000|2024-07-24 07:07:30|110314.5|110289.5|110322.3|110297.3|110323|110298|110314.5|110289.5|31
1721804860000|2024-07-24 07:07:40|110322.1|110297.1|110321.4|110296.4|110322.9|110297.9|110320.6|110295.6|33
1721804870000|2024-07-24 07:07:50|110321.5|110296.5|110321.1|110296.1|110322.3|110297.3|110321.1|110296.1|11
1721804880000|2024-07-24 07:08:00|110321|110296|110334.5|110309.5|110334.5|110309.5|110320.8|110295.8|35
1721804890000|2024-07-24 07:08:10|110334.3|110309.3|110331.8|110306.8|110336|110311|110331.8|110306.8|28
1721804900000|2024-07-24 07:08:20|110331.6|110306.6|110336.9|110311.9|110337.2|110312.2|110330.4|110305.4|35
1721804910000|2024-07-24 07:08:30|110337|110312|110342.2|110317.2|110342.5|110317.5|110330.7|110305.7|32
1721804920000|2024-07-24 07:08:40|110342.3|110317.3|110341.5|110316.5|110343.9|110318.9|110338.7|110313.7|34
1721804930000|2024-07-24 07:08:50|110339.8|110314.8|110350.1|110325.1|110350.1|110325.1|110338.6|110313.6|42
1721804940000|2024-07-24 07:09:00|110349.8|110324.8|110361|110336|110361|110336|110348.8|110323.8|36
1721804950000|2024-07-24 07:09:10|110360.8|110335.8|110358.3|110333.3|110361.7|110336.7|110358.3|110333.3|31
1721804960000|2024-07-24 07:09:20|110358.2|110333.2|110374.7|110349.7|110374.7|110349.7|110358.2|110333.2|41
1721804970000|2024-07-24 07:09:30|110374.1|110349.1|110378.5|110353.5|110378.6|110353.6|110372.8|110347.8|32
1721804980000|2024-07-24 07:09:40|110378.6|110353.6|110375.4|110350.4|110378.6|110353.6|110371.9|110346.9|28
1721804990000|2024-07-24 07:09:50|110375.1|110350.1|110378.2|110353.2|110378.2|110353.2|110370.2|110345.2|48
1721805000000|2024-07-24 07:10:00|110378|110353|110376.3|110351.3|110378|110353|110373.4|110348.4|34
1721805010000|2024-07-24 07:10:10|110376.2|110351.2|110367.4|110342.4|110377.4|110352.4|110367.4|110342.4|47
1721805020000|2024-07-24 07:10:20|110367.5|110342.5|110361.2|110336.2|110367.8|110342.8|110361.2|110336.2|21
1721805030000|2024-07-24 07:10:30|110358.3|110333.3|110361.1|110336.1|110362.7|110337.7|110357.5|110332.5|40
1721805040000|2024-07-24 07:10:40|110360.9|110335.9|110356.3|110331.3|110360.9|110335.9|110356|110331|29
1721805050000|2024-07-24 07:10:50|110356.2|110331.2|110355.8|110330.8|110357.1|110332.1|110351.9|110326.9|35
1721805060000|2024-07-24 07:11:00|110356|110331|110365.3|110340.3|110366.9|110341.9|110355.8|110330.8|28
1721805070000|2024-07-24 07:11:10|110365.8|110340.8|110353.1|110328.1|110366.7|110341.7|110350.9|110325.9|45
1721805080000|2024-07-24 07:11:20|110353|110328|110362.1|110337.1|110362.1|110337.1|110353|110328|31
1721805090000|2024-07-24 07:11:30|110362.2|110337.2|110353.1|110328.1|110363.1|110338.1|110352.4|110327.4|34
1721805100000|2024-07-24 07:11:40|110353.2|110328.2|110357.3|110332.3|110358.1|110333.1|110353.2|110328.2|29
1721805110000|2024-07-24 07:11:50|110357.5|110332.5|110353.8|110328.8|110357.7|110332.7|110353.7|110328.7|20
1721805120000|2024-07-24 07:12:00|110354|110329|110362.7|110337.7|110362.7|110337.7|110354|110329|31
1721805130000|2024-07-24 07:12:10|110362.6|110337.6|110364|110339|110366.7|110341.7|110362.3|110337.3|23
1721805140000|2024-07-24 07:12:20|110364.3|110339.3|110366.1|110341.1|110366.4|110341.4|110364.3|110339.3|15
1721805150000|2024-07-24 07:12:30|110366.3|110341.3|110364.2|110339.2|110368.7|110343.7|110363.7|110338.7|38
1721805160000|2024-07-24 07:12:40|110364|110339|110377.7|110327.7|110380.4|110339.4|110363.7|110327.1|36
1721805170000|2024-07-24 07:12:50|110377.8|110327.8|110377.1|110327.1|110378.1|110328.1|110375.6|110325.6|43
1721805180000|2024-07-24 07:13:00|110376.9|110326.9|110367.3|110317.3|110378|110328|110367.3|110317.3|28
1721805190000|2024-07-24 07:13:10|110367.2|110317.2|110371.2|110321.2|110371.4|110321.4|110366.9|110316.9|32
1721805200000|2024-07-24 07:13:20|110371.3|110321.3|110383.8|110333.8|110384.7|110334.7|110371.3|110321.3|26
1721805210000|2024-07-24 07:13:30|110384.1|110334.1|110382.8|110332.8|110384.2|110334.2|110380.5|110330.5|42
1721805220000|2024-07-24 07:13:40|110384.2|110334.2|110389.8|110339.8|110393.8|110343.8|110383.9|110333.9|67
1721805230000|2024-07-24 07:13:50|110390.2|110340.2|110401.3|110351.3|110401.5|110351.5|110388.1|110338.1|60
1721805240000|2024-07-24 07:14:00|110400.8|110350.8|110402.4|110352.4|110403.1|110353.1|110398.9|110348.9|52
1721805250000|2024-07-24 07:14:10|110402.3|110352.3|110410.7|110360.7|110414.1|110364.1|110399.7|110349.7|64
1721805260000|2024-07-24 07:14:20|110409.9|110359.9|110405|110355|110409.9|110359.9|110401.5|110351.5|57
1721805270000|2024-07-24 07:14:30|110405.6|110355.6|110397.3|110347.3|110406.8|110356.8|110395.8|110345.8|37
1721805280000|2024-07-24 07:14:40|110401.6|110351.6|110406.3|110356.3|110407.2|110357.2|110400.6|110350.6|45
1721805290000|2024-07-24 07:14:50|110406|110356|110438.4|110238.4|110444.9|110357.3|110383.2|110238.4|46
1721805300000|2024-07-24 07:15:00|110425.2|110250.6|110378.6|110328.6|110459|110341.1|110374.3|110191|79
1721805310000|2024-07-24 07:15:10|110377.7|110327.7|110373.6|110323.6|110386.3|110336.3|110364.1|110314.1|72
1721805320000|2024-07-24 07:15:20|110367.7|110317.7|110355.3|110305.3|110370.2|110320.2|110355.3|110305.3|53
1721805330000|2024-07-24 07:15:30|110356.9|110306.9|110329|110279|110358.1|110308.1|110324.4|110274.4|74
1721805340000|2024-07-24 07:15:40|110328.9|110278.9|110332.9|110282.9|110332.9|110282.9|110314.9|110264.9|66
1721805350000|2024-07-24 07:15:50|110328.3|110278.3|110339.8|110289.8|110341.9|110291.9|110328.3|110278.3|53
1721805360000|2024-07-24 07:16:00|110339.5|110289.5|110344.7|110294.7|110345|110295|110317.6|110267.6|66
1721805370000|2024-07-24 07:16:10|110345.7|110295.7|110350.4|110300.4|110352.6|110302.6|110344.8|110294.8|58
1721805380000|2024-07-24 07:16:20|110350.3|110300.3|110342.9|110292.9|110350.3|110300.3|110337.8|110287.8|43
1721805390000|2024-07-24 07:16:30|110343.3|110293.3|110354.4|110304.4|110356.9|110306.9|110340.8|110290.8|48
1721805400000|2024-07-24 07:16:40|110354.3|110304.3|110353|110303|110354.4|110304.4|110350.7|110300.7|13
1721805410000|2024-07-24 07:16:50|110353.1|110303.1|110358.2|110308.2|110360|110310|110353.1|110303.1|33
1721805420000|2024-07-24 07:17:00|110358.8|110308.8|110380.9|110330.9|110383.1|110333.1|110358.4|110308.4|58
1721805430000|2024-07-24 07:17:10|110379.9|110329.9|110371.8|110321.8|110381.7|110331.7|110371.3|110321.3|46
1721805440000|2024-07-24 07:17:20|110372|110322|110377.8|110327.8|110379.1|110329.1|110372|110322|53
1721805450000|2024-07-24 07:17:30|110378.4|110328.4|110376.8|110326.8|110378.5|110328.5|110372.4|110322.4|37
1721805460000|2024-07-24 07:17:40|110377.4|110327.4|110393.3|110343.3|110393.4|110343.4|110377.4|110327.4|39
1721805470000|2024-07-24 07:17:50|110393.2|110343.2|110387.3|110337.3|110393.2|110343.2|110386.2|110336.2|27
1721805480000|2024-07-24 07:18:00|110385.6|110335.6|110371|110321|110385.9|110335.9|110369.7|110319.7|52
1721805490000|2024-07-24 07:18:10|110371.1|110321.1|110376.3|110326.3|110379.8|110329.8|110371.1|110321.1|45
1721805500000|2024-07-24 07:18:20|110373.5|110323.5|110361.6|110311.6|110373.5|110323.5|110356.1|110306.1|47
1721805510000|2024-07-24 07:18:30|110361.1|110311.1|110339.3|110289.3|110361.7|110311.7|110335.5|110285.5|66
1721805520000|2024-07-24 07:18:40|110339.2|110289.2|110330|110280|110339.2|110289.2|110327.3|110277.3|52
1721805530000|2024-07-24 07:18:50|110330.3|110280.3|110351.1|110301.1|110352.2|110302.2|110329.2|110279.2|47
1721805540000|2024-07-24 07:19:00|110353.1|110303.1|110353.3|110303.3|110357.5|110307.5|110351.3|110301.3|48
1721805550000|2024-07-24 07:19:10|110353.4|110303.4|110360|110310|110360.8|110310.8|110351.6|110301.6|36
1721805560000|2024-07-24 07:19:20|110359.3|110309.3|110360.6|110310.6|110363.1|110313.1|110355.3|110305.3|51
1721805570000|2024-07-24 07:19:30|110360.9|110310.9|110365.5|110315.5|110370|110320|110360.9|110310.9|41
1721805580000|2024-07-24 07:19:40|110365.4|110315.4|110362.4|110312.4|110365.4|110315.4|110357|110307|45
1721805590000|2024-07-24 07:19:50|110363.3|110313.3|110353.5|110303.5|110363.3|110313.3|110348.2|110298.2|38
1721805600000|2024-07-24 07:20:00|110353.7|110303.7|110350.5|110300.5|110355.3|110305.3|110350.4|110300.4|39
1721805610000|2024-07-24 07:20:10|110350.4|110300.4|110341.6|110291.6|110352.4|110302.4|110341.6|110291.6|51
1721805620000|2024-07-24 07:20:20|110341.9|110291.9|110346.5|110296.5|110347.2|110297.2|110340.1|110290.1|51
1721805630000|2024-07-24 07:20:30|110345.9|110295.9|110340.9|110290.9|110345.9|110295.9|110336.9|110286.9|46
1721805640000|2024-07-24 07:20:40|110340.8|110290.8|110341.4|110291.4|110344.4|110294.4|110340.8|110290.8|48
1721805650000|2024-07-24 07:20:50|110339.2|110289.2|110325.4|110275.4|110339.2|110289.2|110324|110274|50
1721805660000|2024-07-24 07:21:00|110326.4|110276.4|110341.7|110291.7|110341.8|110291.8|110326.4|110276.4|60
1721805670000|2024-07-24 07:21:10|110341.5|110291.5|110348.3|110298.3|110354.4|110304.4|110339.8|110289.8|56
1721805680000|2024-07-24 07:21:20|110348.4|110298.4|110355.8|110305.8|110356.1|110306.1|110340.6|110290.6|54
1721805690000|2024-07-24 07:21:30|110355.1|110305.1|110354.3|110304.3|110355.6|110305.6|110351.3|110301.3|45
1721805700000|2024-07-24 07:21:40|110354.2|110304.2|110362|110312|110362|110312|110351.2|110301.2|50
1721805710000|2024-07-24 07:21:50|110362.6|110312.6|110370.6|110320.6|110371.2|110321.2|110362.1|110312.1|47
1721805720000|2024-07-24 07:22:00|110370.4|110320.4|110371.6|110321.6|110372.1|110322.1|110360.7|110310.7|50
1721805730000|2024-07-24 07:22:10|110371.3|110321.3|110357.6|110307.6|110371.4|110321.4|110356|110306|32
1721805740000|2024-07-24 07:22:20|110357.9|110307.9|110359.7|110309.7|110360.8|110310.8|110357.9|110307.9|37
1721805750000|2024-07-24 07:22:30|110358.8|110308.8|110362.4|110312.4|110369.7|110319.7|110354.5|110304.5|43
1721805760000|2024-07-24 07:22:40|110362.5|110312.5|110370.4|110320.4|110371|110321|110362.5|110312.5|35
1721805770000|2024-07-24 07:22:50|110370.5|110320.5|110374.1|110324.1|110378.3|110328.3|110367.8|110317.8|40
1721805780000|2024-07-24 07:23:00|110372.8|110322.8|110376.8|110326.8|110378.2|110328.2|110370.1|110320.1|50
1721805790000|2024-07-24 07:23:10|110376.7|110326.7|110379|110329|110384.4|110334.4|110376.7|110326.7|42
1721805800000|2024-07-24 07:23:20|110378.9|110328.9|110382.2|110332.2|110382.5|110332.5|110378.9|110328.9|33
1721805810000|2024-07-24 07:23:30|110382.3|110332.3|110390|110340|110390|110340|110380.2|110330.2|31
1721805820000|2024-07-24 07:23:40|110389.9|110339.9|110388.1|110338.1|110389.9|110339.9|110382.1|110332.1|40
1721805830000|2024-07-24 07:23:50|110387.7|110337.7|110382.7|110332.7|110387.8|110337.8|110378.6|110328.6|35
1721805840000|2024-07-24 07:24:00|110382.9|110332.9|110388|110338|110388.2|110338.2|110382.7|110332.7|43
1721805850000|2024-07-24 07:24:10|110388.1|110338.1|110390.6|110340.6|110391.7|110341.7|110388.1|110338.1|26
1721805860000|2024-07-24 07:24:20|110390.8|110340.8|110394.2|110344.2|110395.2|110345.2|110390.5|110340.5|27
1721805870000|2024-07-24 07:24:30|110394.1|110344.1|110386.1|110336.1|110395.2|110345.2|110383.1|110333.1|38
1721805880000|2024-07-24 07:24:40|110386.2|110336.2|110381.3|110331.3|110386.2|110336.2|110374.5|110324.5|46
1721805890000|2024-07-24 07:24:50|110381.2|110331.2|110378.9|110328.9|110382.1|110332.1|110367.9|110317.9|42
1721805900000|2024-07-24 07:25:00|110379|110329|110375.3|110325.3|110379|110329|110373.2|110323.2|37
1721805910000|2024-07-24 07:25:10|110376.2|110326.2|110379.4|110329.4|110383|110333|110376.2|110326.2|40
1721805920000|2024-07-24 07:25:20|110379.5|110329.5|110380.6|110330.6|110381.6|110331.6|110375|110325|43
1721805930000|2024-07-24 07:25:30|110381|110331|110379|110329|110381|110331|110374.2|110324.2|42
1721805940000|2024-07-24 07:25:40|110378.7|110328.7|110381.2|110331.2|110382.8|110332.8|110378.3|110328.3|44
1721805950000|2024-07-24 07:25:50|110381|110331|110382|110332|110382.1|110332.1|110379|110329|40
1721805960000|2024-07-24 07:26:00|110382.3|110332.3|110389|110339|110389.4|110339.4|110382.3|110332.3|42
1721805970000|2024-07-24 07:26:10|110388.9|110338.9|110391.8|110341.8|110392.7|110342.7|110388.1|110338.1|34
1721805980000|2024-07-24 07:26:20|110391.9|110341.9|110386.3|110336.3|110392.3|110342.3|110386.3|110336.3|22
1721805990000|2024-07-24 07:26:30|110386.2|110336.2|110388.6|110338.6|110392|110342|110383.8|110333.8|32
1721806000000|2024-07-24 07:26:40|110388.2|110338.2|110392.4|110342.4|110392.4|110342.4|110388|110338|23
1721806010000|2024-07-24 07:26:50|110392.3|110342.3|110390.7|110340.7|110392.4|110342.4|110390.4|110340.4|23
1721806020000|2024-07-24 07:27:00|110389.5|110339.5|110390.1|110340.1|110390.1|110340.1|110387.7|110337.7|21
1721806030000|2024-07-24 07:27:10|110390|110340|110399.3|110349.3|110400.4|110350.4|110389.1|110339.1|33
1721806040000|2024-07-24 07:27:20|110399.5|110349.5|110400.9|110350.9|110401.6|110351.6|110399.5|110349.5|14
1721806050000|2024-07-24 07:27:30|110400.5|110350.5|110405.2|110355.2|110405.2|110355.2|110399.3|110349.3|7
1721806060000|2024-07-24 07:27:40|110413.3|110363.3|110423.7|110373.7|110425.1|110375.1|110413.3|110363.3|26
1721806070000|2024-07-24 07:27:50|110424.2|110374.2|110416.3|110366.3|110432|110382|110416.3|110366.3|34
1721806080000|2024-07-24 07:28:00|110415.3|110365.3|110415.5|110365.5|110423.4|110373.4|110415.3|110365.3|41
1721806090000|2024-07-24 07:28:10|110415.1|110365.1|110410.9|110360.9|110415.1|110365.1|110410.5|110360.5|20
1721806100000|2024-07-24 07:28:20|110411|110361|110418.4|110368.4|110420.5|110370.5|110407.9|110357.9|19
1721806110000|2024-07-24 07:28:30|110415.5|110365.5|110407.9|110357.9|110416.2|110366.2|110406.9|110356.9|42
1721806120000|2024-07-24 07:28:40|110411.6|110361.6|110409|110359|110414.2|110364.2|110408.9|110358.9|21
1721806130000|2024-07-24 07:28:50|110409.2|110359.2|110410.1|110360.1|110411.1|110361.1|110408|110358|30
1721806140000|2024-07-24 07:29:00|110410.5|110360.5|110415.3|110365.3|110416.3|110366.3|110408.1|110358.1|32
1721806150000|2024-07-24 07:29:10|110414.3|110364.3|110416.9|110366.9|110418.8|110368.8|110413.6|110363.6|50
1721806160000|2024-07-24 07:29:20|110416.3|110366.3|110411.3|110361.3|110420.1|110370.1|110410.5|110360.5|45
1721806170000|2024-07-24 07:29:30|110412.4|110362.4|110416.5|110366.5|110417.7|110367.7|110412.4|110362.4|31
1721806180000|2024-07-24 07:29:40|110421.6|110371.6|110420.7|110370.7|110425|110375|110411.7|110361.7|40
1721806190000|2024-07-24 07:29:50|110423.3|110373.3|110543|110343|110543|110385|110417.4|110343|52
1721806200000|2024-07-24 07:30:00|110562|110362|110523.6|110473.6|110642.1|110483.9|110488.7|110362|80
1721806210000|2024-07-24 07:30:10|110527.1|110477.1|110525.7|110475.7|110539.8|110489.8|110514.9|110464.9|71
1721806220000|2024-07-24 07:30:20|110526.1|110476.1|110502.4|110452.4|110528.9|110478.9|110494.9|110444.9|62
1721806230000|2024-07-24 07:30:30|110502.6|110452.6|110504.7|110454.7|110516.8|110466.8|110498.2|110448.2|56
1721806240000|2024-07-24 07:30:40|110504.3|110454.3|110518.4|110468.4|110521|110471|110504.3|110454.3|49
1721806250000|2024-07-24 07:30:50|110518.6|110468.6|110516.9|110466.9|110520|110470|110496.1|110446.1|55
1721806260000|2024-07-24 07:31:00|110516.2|110466.2|110519.7|110469.7|110519.7|110469.7|110501.4|110451.4|62
1721806270000|2024-07-24 07:31:10|110520|110470|110515.3|110465.3|110520.5|110470.5|110514.6|110464.6|36
1721806280000|2024-07-24 07:31:20|110515|110465|110505.9|110455.9|110516.5|110466.5|110505.9|110455.9|43
1721806290000|2024-07-24 07:31:30|110505.7|110455.7|110502.6|110452.6|110505.7|110455.7|110497.7|110447.7|40
1721806300000|2024-07-24 07:31:40|110501.6|110451.6|110503.6|110453.6|110506.3|110456.3|110501.5|110451.5|35
1721806310000|2024-07-24 07:31:50|110503.2|110453.2|110501.1|110451.1|110503.3|110453.3|110499|110449|25
1721806320000|2024-07-24 07:32:00|110499.3|110449.3|110507.8|110457.8|110516.7|110466.7|110492.8|110442.8|65
1721806330000|2024-07-24 07:32:10|110507.1|110457.1|110517.2|110467.2|110517.2|110467.2|110506.5|110456.5|48
1721806340000|2024-07-24 07:32:20|110520|110470|110532.8|110482.8|110536.1|110486.1|110520|110470|62
1721806350000|2024-07-24 07:32:30|110532.5|110482.5|110528.6|110478.6|110533.7|110483.7|110527.1|110477.1|46
1721806360000|2024-07-24 07:32:40|110528.5|110478.5|110525.6|110475.6|110530|110480|110525|110475|53
1721806370000|2024-07-24 07:32:50|110527|110477|110523.3|110473.3|110533.8|110483.8|110523.3|110473.3|36
1721806380000|2024-07-24 07:33:00|110522.6|110472.6|110516.3|110466.3|110524.6|110474.6|110514.2|110464.2|40
1721806390000|2024-07-24 07:33:10|110515.9|110465.9|110523.4|110473.4|110523.4|110473.4|110515.6|110465.6|44
1721806400000|2024-07-24 07:33:20|110523.3|110473.3|110500.9|110450.9|110523.3|110473.3|110498.2|110448.2|56
1721806410000|2024-07-24 07:33:30|110500.8|110450.8|110497.9|110447.9|110502.9|110452.9|110497.7|110447.7|34
1721806420000|2024-07-24 07:33:40|110498.7|110448.7|110491.4|110441.4|110500.6|110450.6|110488.4|110438.4|45
1721806430000|2024-07-24 07:33:50|110491.5|110441.5|110480.7|110430.7|110492|110442|110477.8|110427.8|48
1721806440000|2024-07-24 07:34:00|110481.6|110431.6|110480.9|110430.9|110486.8|110436.8|110480|110430|52
1721806450000|2024-07-24 07:34:10|110480.6|110430.6|110479.9|110429.9|110481.1|110431.1|110479.5|110429.5|26
1721806460000|2024-07-24 07:34:20|110480.2|110430.2|110492.7|110442.7|110492.7|110442.7|110480.2|110430.2|33
1721806470000|2024-07-24 07:34:30|110492.8|110442.8|110497.9|110447.9|110502.2|110452.2|110492.8|110442.8|29
1721806480000|2024-07-24 07:34:40|110499.4|110449.4|110505.8|110455.8|110512.3|110462.3|110499.4|110449.4|46
1721806490000|2024-07-24 07:34:50|110503.3|110453.3|110516.3|110466.3|110516.4|110466.4|110499.6|110449.6|42
1721806500000|2024-07-24 07:35:00|110516.1|110466.1|110513.7|110463.7|110520.5|110470.5|110513.7|110463.7|29
1721806510000|2024-07-24 07:35:10|110513.3|110463.3|110516.9|110466.9|110520.3|110470.3|110512.9|110462.9|33
1721806520000|2024-07-24 07:35:20|110517.1|110467.1|110533.6|110483.6|110536.4|110486.4|110513.7|110463.7|46
1721806530000|2024-07-24 07:35:30|110533|110483|110520.9|110495.9|110534.3|110497.1|110520|110480.4|44
1721806540000|2024-07-24 07:35:40|110520.6|110495.6|110516.2|110491.2|110521.5|110496.5|110515.3|110490.3|43
1721806550000|2024-07-24 07:35:50|110516.1|110491.1|110519.4|110494.4|110521.6|110496.6|110516.1|110491.1|28
1721806560000|2024-07-24 07:36:00|110519.2|110494.2|110520.5|110495.5|110524.2|110499.2|110518.3|110493.3|46
1721806570000|2024-07-24 07:36:10|110520.4|110495.4|110501.1|110476.1|110520.8|110495.8|110501.1|110476.1|37
1721806580000|2024-07-24 07:36:20|110501.3|110476.3|110524.8|110499.8|110525.4|110500.4|110501.3|110476.3|48
1721806590000|2024-07-24 07:36:30|110524.9|110499.9|110516.8|110491.8|110526.5|110501.5|110513.4|110488.4|47
1721806600000|2024-07-24 07:36:40|110516.9|110491.9|110519.4|110494.4|110519.4|110494.4|110516|110491|33
1721806610000|2024-07-24 07:36:50|110519.5|110494.5|110518.1|110493.1|110520.3|110495.3|110517.5|110492.5|36
1721806620000|2024-07-24 07:37:00|110516.7|110491.7|110514.9|110489.9|110516.7|110491.7|110512.6|110487.6|29
1721806630000|2024-07-24 07:37:10|110515.1|110490.1|110505.8|110480.8|110518|110493|110504.7|110479.7|38
1721806640000|2024-07-24 07:37:20|110506.2|110481.2|110510.2|110485.2|110513|110488|110504.4|110479.4|45
1721806650000|2024-07-24 07:37:30|110509.7|110484.7|110500.6|110475.6|110509.7|110484.7|110500.5|110475.5|42
1721806660000|2024-07-24 07:37:40|110500.1|110475.1|110499.3|110474.3|110500.3|110475.3|110496.4|110471.4|27
1721806670000|2024-07-24 07:37:50|110498.7|110473.7|110502|110477|110506.5|110481.5|110498.3|110473.3|28
1721806680000|2024-07-24 07:38:00|110502.5|110477.5|110510|110485|110510|110485|110502.5|110477.5|19
1721806690000|2024-07-24 07:38:10|110510.1|110485.1|110508.8|110483.8|110512.7|110487.7|110508.8|110483.8|20
1721806700000|2024-07-24 07:38:20|110509.3|110484.3|110500.5|110475.5|110509.3|110484.3|110500.2|110475.2|32
1721806710000|2024-07-24 07:38:30|110500.4|110475.4|110517.3|110492.3|110519.2|110494.2|110499.3|110474.3|38
1721806720000|2024-07-24 07:38:40|110517.4|110492.4|110523.2|110498.2|110523.3|110498.3|110517.4|110492.4|36
1721806730000|2024-07-24 07:38:50|110524|110499|110510.3|110485.3|110524|110499|110510.3|110485.3|25
1721806740000|2024-07-24 07:39:00|110511.7|110486.7|110512.7|110487.7|110514.5|110489.5|110509.2|110484.2|27
1721806750000|2024-07-24 07:39:10|110512.2|110487.2|110523.4|110498.4|110526.6|110501.6|110512.2|110487.2|36
1721806760000|2024-07-24 07:39:20|110524|110499|110522.9|110497.9|110524|110499|110522.4|110497.4|25
1721806770000|2024-07-24 07:39:30|110522.8|110497.8|110524.2|110499.2|110527.7|110502.7|110522.8|110497.8|45
1721806780000|2024-07-24 07:39:40|110524.7|110499.7|110527.7|110502.7|110528.5|110503.5|110524.1|110499.1|44
1721806790000|2024-07-24 07:39:50|110527.9|110502.9|110527.9|110502.9|110528.9|110503.9|110525.5|110500.5|37
1721806800000|2024-07-24 07:40:00|110528.2|110503.2|110530.6|110505.6|110534.1|110509.1|110527.3|110502.3|35
1721806810000|2024-07-24 07:40:10|110530.3|110505.3|110526.8|110501.8|110535|110510|110525.3|110500.3|44
1721806820000|2024-07-24 07:40:20|110525.9|110500.9|110523.7|110498.7|110528.1|110503.1|110523.7|110498.7|29
1721806830000|2024-07-24 07:40:30|110524|110499|110509.3|110484.3|110524|110499|110508.3|110483.3|32
1721806840000|2024-07-24 07:40:40|110509.2|110484.2|110505.8|110480.8|110509.8|110484.8|110505|110480|40
1721806850000|2024-07-24 07:40:50|110505.9|110480.9|110532.3|110482.3|110533.6|110484.7|110505.6|110472.6|38
1721806860000|2024-07-24 07:41:00|110532.2|110482.2|110527.9|110477.9|110532.2|110482.2|110523.3|110473.3|33
1721806870000|2024-07-24 07:41:10|110528|110478|110537.1|110487.1|110537.1|110487.1|110528|110478|26
1721806880000|2024-07-24 07:41:20|110537|110487|110533.5|110483.5|110537.1|110487.1|110530.9|110480.9|41
1721806890000|2024-07-24 07:41:30|110533.1|110483.1|110525.9|110475.9|110533.1|110483.1|110525.9|110475.9|31
1721806900000|2024-07-24 07:41:40|110525.7|110475.7|110523.5|110473.5|110529.2|110479.2|110523.4|110473.4|33
1721806910000|2024-07-24 07:41:50|110523.1|110473.1|110521.5|110471.5|110523.1|110473.1|110519.3|110469.3|33
1721806920000|2024-07-24 07:42:00|110521.7|110471.7|110532.5|110482.5|110535.4|110485.4|110521.7|110471.7|40
1721806930000|2024-07-24 07:42:10|110533|110483|110529.9|110479.9|110535.4|110485.4|110528.7|110478.7|33
1721806940000|2024-07-24 07:42:20|110530.1|110480.1|110528.1|110478.1|110533.1|110483.1|110527.8|110477.8|33
1721806950000|2024-07-24 07:42:30|110529.4|110479.4|110529.8|110479.8|110540.7|110490.7|110527.1|110477.1|39
1721806960000|2024-07-24 07:42:40|110529.4|110479.4|110533.6|110483.6|110533.6|110483.6|110521.8|110471.8|38
1721806970000|2024-07-24 07:42:50|110534.3|110484.3|110531.6|110481.6|110536.1|110486.1|110531.2|110481.2|39
1721806980000|2024-07-24 07:43:00|110531.8|110481.8|110538.5|110488.5|110547.2|110497.2|110531.2|110481.2|40
1721806990000|2024-07-24 07:43:10|110539.6|110489.6|110536.7|110486.7|110540|110490|110536.2|110486.2|33
1721807000000|2024-07-24 07:43:20|110537|110487|110538.7|110488.7|110539.4|110489.4|110535.9|110485.9|25
1721807010000|2024-07-24 07:43:30|110538.8|110488.8|110542.6|110492.6|110545.6|110495.6|110538.3|110488.3|31
1721807020000|2024-07-24 07:43:40|110541.8|110491.8|110535.3|110485.3|110541.8|110491.8|110535.3|110485.3|29
1721807030000|2024-07-24 07:43:50|110536.4|110486.4|110534.7|110484.7|110537.4|110487.4|110534.7|110484.7|19
1721807040000|2024-07-24 07:44:00|110534.5|110484.5|110536.2|110486.2|110541.1|110491.1|110533.3|110483.3|33
1721807050000|2024-07-24 07:44:10|110536.5|110486.5|110539.1|110489.1|110539.8|110489.8|110535.8|110485.8|35
1721807060000|2024-07-24 07:44:20|110537.9|110487.9|110535.4|110485.4|110538.1|110488.1|110533|110483|30
1721807070000|2024-07-24 07:44:30|110535.9|110485.9|110541|110491|110541.1|110491.1|110535.9|110485.9|27
1721807080000|2024-07-24 07:44:40|110540.5|110490.5|110540.9|110490.9|110541.6|110491.6|110538.7|110488.7|25
1721807090000|2024-07-24 07:44:50|110541|110491|110518.4|110493.4|110542|110497.5|110518.4|110489.3|38
1721807100000|2024-07-24 07:45:00|110518.7|110493.7|110525.5|110500.5|110526|110501|110518.7|110493.7|35
1721807110000|2024-07-24 07:45:10|110525.4|110500.4|110524.9|110499.9|110526.2|110501.2|110523.3|110498.3|37
1721807120000|2024-07-24 07:45:20|110525.9|110500.9|110527.6|110502.6|110528.1|110503.1|110525.7|110500.7|23
1721807130000|2024-07-24 07:45:30|110527.4|110502.4|110525.7|110500.7|110528.6|110503.6|110525.6|110500.6|31
1721807140000|2024-07-24 07:45:40|110525.1|110500.1|110527.1|110502.1|110527.3|110502.3|110523.5|110498.5|31
1721807150000|2024-07-24 07:45:50|110527.3|110502.3|110524.5|110499.5|110529.6|110504.6|110524.5|110499.5|28
1721807160000|2024-07-24 07:46:00|110521.7|110496.7|110523.3|110498.3|110525.5|110500.5|110520.7|110495.7|33
1721807170000|2024-07-24 07:46:10|110523.5|110498.5|110521.5|110496.5|110525|110500|110521.5|110496.5|32
1721807180000|2024-07-24 07:46:20|110521.4|110496.4|110526.9|110501.9|110529.9|110504.9|110521.4|110496.4|20
1721807190000|2024-07-24 07:46:30|110526.8|110501.8|110522|110497|110526.8|110501.8|110522|110497|15
1721807200000|2024-07-24 07:46:40|110521.8|110496.8|110515.2|110490.2|110521.8|110496.8|110514.7|110489.7|18
1721807210000|2024-07-24 07:46:50|110514.4|110489.4|110519.7|110494.7|110519.7|110494.7|110513|110488|31
1721807220000|2024-07-24 07:47:00|110519.1|110494.1|110521.4|110496.4|110521.8|110496.8|110516.6|110491.6|29
1721807230000|2024-07-24 07:47:10|110521.5|110496.5|110510.2|110485.2|110521.5|110496.5|110508.9|110483.9|28
1721807240000|2024-07-24 07:47:20|110513|110488|110515.1|110490.1|110517.2|110492.2|110513|110488|26
1721807250000|2024-07-24 07:47:30|110515.4|110490.4|110521.3|110496.3|110521.4|110496.4|110515.4|110490.4|29
1721807260000|2024-07-24 07:47:40|110521.1|110496.1|110517.2|110492.2|110521.5|110496.5|110517.2|110492.2|16
1721807270000|2024-07-24 07:47:50|110517.3|110492.3|110510.7|110485.7|110518.2|110493.2|110509.9|110484.9|25
1721807280000|2024-07-24 07:48:00|110511.3|110486.3|110500.3|110475.3|110512.6|110487.6|110499.8|110474.8|33
1721807290000|2024-07-24 07:48:10|110500.6|110475.6|110502.6|110477.6|110505.2|110480.2|110500.2|110475.2|26
1721807300000|2024-07-24 07:48:20|110502.5|110477.5|110505.1|110480.1|110505.1|110480.1|110502.2|110477.2|18
1721807310000|2024-07-24 07:48:30|110504.7|110479.7|110501.7|110476.7|110506.1|110481.1|110501.7|110476.7|16
1721807320000|2024-07-24 07:48:40|110501.8|110476.8|110505.7|110480.7|110505.7|110480.7|110500.8|110475.8|20
1721807330000|2024-07-24 07:48:50|110506.8|110481.8|110510|110485|110511.7|110486.7|110506.8|110481.8|29
1721807340000|2024-07-24 07:49:00|110509.9|110484.9|110514.1|110489.1|110514.1|110489.1|110508.2|110483.2|24
1721807350000|2024-07-24 07:49:10|110514.2|110489.2|110513.3|110488.3|110514.2|110489.2|110512.9|110487.9|14
1721807360000|2024-07-24 07:49:20|110513.1|110488.1|110481.2|110456.2|110513.4|110488.4|110480.1|110455.1|40
1721807370000|2024-07-24 07:49:30|110480.9|110455.9|110496.7|110471.7|110496.7|110471.7|110480.9|110455.9|41
1721807380000|2024-07-24 07:49:40|110497.4|110472.4|110507.9|110482.9|110509.2|110484.2|110497|110472|34
1721807390000|2024-07-24 07:49:50|110508|110483|110505.4|110455.4|110512.6|110483|110499.3|110455.4|30
1721807400000|2024-07-24 07:50:00|110504.8|110454.8|110509|110459|110511.6|110461.6|110503.7|110453.7|45
1721807410000|2024-07-24 07:50:10|110509.1|110459.1|110508.4|110458.4|110509.1|110459.1|110505|110455|25
1721807420000|2024-07-24 07:50:20|110508.6|110458.6|110515.7|110465.7|110519|110469|110508.6|110458.6|28
1721807430000|2024-07-24 07:50:30|110515.6|110465.6|110517.6|110467.6|110517.8|110467.8|110512|110462|29
1721807440000|2024-07-24 07:50:40|110517.8|110467.8|110521.7|110471.7|110521.9|110471.9|110517.5|110467.5|24
1721807450000|2024-07-24 07:50:50|110521.6|110471.6|110516|110466|110521.8|110471.8|110515.9|110465.9|24
1721807460000|2024-07-24 07:51:00|110515.7|110465.7|110521.7|110471.7|110524.3|110474.3|110515.7|110465.7|34
1721807470000|2024-07-24 07:51:10|110521.4|110471.4|110523.8|110473.8|110526|110476|110521.4|110471.4|25
1721807480000|2024-07-24 07:51:20|110524.6|110474.6|110525.8|110475.8|110527.1|110477.1|110524.6|110474.6|27
1721807490000|2024-07-24 07:51:30|110525.9|110475.9|110522.6|110472.6|110526.5|110476.5|110515.4|110465.4|23
1721807500000|2024-07-24 07:51:40|110522.7|110472.7|110520.6|110470.6|110523.2|110473.2|110518.9|110468.9|22
1721807510000|2024-07-24 07:51:50|110520.8|110470.8|110521.2|110471.2|110521.4|110471.4|110519.4|110469.4|31
1721807520000|2024-07-24 07:52:00|110519.4|110469.4|110523.2|110473.2|110523.4|110473.4|110519.1|110469.1|18
1721807530000|2024-07-24 07:52:10|110523.3|110473.3|110523.4|110473.4|110525.5|110475.5|110522.5|110472.5|28
1721807540000|2024-07-24 07:52:20|110523.8|110473.8|110524.6|110474.6|110529.4|110479.4|110523.4|110473.4|31
1721807550000|2024-07-24 07:52:30|110524.4|110474.4|110530.9|110480.9|110530.9|110480.9|110524.2|110474.2|29
1721807560000|2024-07-24 07:52:40|110531.9|110481.9|110534.8|110484.8|110535.5|110485.5|110531.9|110481.9|26
1721807570000|2024-07-24 07:52:50|110534.5|110484.5|110539.3|110489.3|110539.3|110489.3|110532.9|110482.9|24
1721807580000|2024-07-24 07:53:00|110539.2|110489.2|110540.2|110490.2|110540.3|110490.3|110537|110487|35
1721807590000|2024-07-24 07:53:10|110540.3|110490.3|110536.6|110486.6|110542.4|110492.4|110536.6|110486.6|19
1721807600000|2024-07-24 07:53:20|110537.2|110487.2|110536.1|110486.1|110537.2|110487.2|110534.2|110484.2|36
1721807610000|2024-07-24 07:53:30|110535.6|110485.6|110527.1|110502.1|110535.6|110502.6|110522.2|110485|35
1721807620000|2024-07-24 07:53:40|110527.2|110502.2|110527.4|110502.4|110529.6|110504.6|110527.2|110502.2|30
1721807630000|2024-07-24 07:53:50|110527.7|110502.7|110526.5|110501.5|110527.7|110502.7|110525.8|110500.8|26
1721807640000|2024-07-24 07:54:00|110526.3|110501.3|110518.8|110493.8|110532|110507|110518.4|110493.4|42
1721807650000|2024-07-24 07:54:10|110518.3|110493.3|110525.2|110500.2|110525.7|110500.7|110517.1|110492.1|37
1721807660000|2024-07-24 07:54:20|110525.1|110500.1|110527|110502|110527.6|110502.6|110523.1|110498.1|34
1721807670000|2024-07-24 07:54:30|110526.6|110501.6|110524|110499|110527.5|110502.5|110522.7|110497.7|29
1721807680000|2024-07-24 07:54:40|110522.7|110497.7|110523.7|110498.7|110526|110501|110519.4|110494.4|38
1721807690000|2024-07-24 07:54:50|110524.4|110499.4|110532.8|110507.8|110534.3|110509.3|110524.4|110499.4|32
1721807700000|2024-07-24 07:55:00|110533.9|110508.9|110536.9|110511.9|110539|110514|110530.4|110505.4|45
1721807710000|2024-07-24 07:55:10|110536.5|110511.5|110547.2|110522.2|110547.2|110522.2|110536.5|110511.5|37
1721807720000|2024-07-24 07:55:20|110547.6|110522.6|110555.2|110530.2|110556|110531|110547.5|110522.5|26
1721807730000|2024-07-24 07:55:30|110555.1|110530.1|110558.3|110533.3|110559.8|110534.8|110553.5|110528.5|32
1721807740000|2024-07-24 07:55:40|110558.6|110533.6|110560|110535|110562.7|110537.7|110558.6|110533.6|31
1721807750000|2024-07-24 07:55:50|110560.1|110535.1|110561.2|110536.2|110561.5|110536.5|110558.8|110533.8|23
1721807760000|2024-07-24 07:56:00|110561.5|110536.5|110564|110539|110568.1|110543.1|110559.9|110534.9|38
1721807770000|2024-07-24 07:56:10|110564.3|110539.3|110563.7|110538.7|110564.9|110539.9|110563.7|110538.7|21
1721807780000|2024-07-24 07:56:20|110563.6|110538.6|110563.7|110538.7|110564.3|110539.3|110560.2|110535.2|25
1721807790000|2024-07-24 07:56:30|110563.6|110538.6|110554.8|110529.8|110563.6|110538.6|110554.8|110529.8|29
1721807800000|2024-07-24 07:56:40|110554|110529|110549|110524|110554|110529|110543.6|110518.6|35
1721807810000|2024-07-24 07:56:50|110549.2|110524.2|110550|110525|110551.8|110526.8|110549.2|110524.2|29
1721807820000|2024-07-24 07:57:00|110550.1|110525.1|110554.7|110529.7|110554.7|110529.7|110550.1|110525.1|16
1721807830000|2024-07-24 07:57:10|110554.9|110529.9|110557.9|110532.9|110558.6|110533.6|110554.3|110529.3|16
1721807840000|2024-07-24 07:57:20|110558|110533|110556.1|110531.1|110558|110533|110556.1|110531.1|15
1721807850000|2024-07-24 07:57:30|110556.4|110531.4|110557.7|110532.7|110557.7|110532.7|110555.2|110530.2|15
1721807860000|2024-07-24 07:57:40|110558.7|110533.7|110568.5|110543.5|110568.5|110543.5|110555.2|110530.2|22
1721807870000|2024-07-24 07:57:50|110567.3|110542.3|110573.3|110548.3|110573.4|110548.4|110566.8|110541.8|28
1721807880000|2024-07-24 07:58:00|110573.6|110548.6|110559.2|110534.2|110577.3|110552.3|110559.2|110534.2|28
1721807890000|2024-07-24 07:58:10|110558|110533|110540.5|110515.5|110558|110533|110540|110515|39
1721807900000|2024-07-24 07:58:20|110540.4|110515.4|110540.5|110515.5|110540.5|110515.5|110538.6|110513.6|26
1721807910000|2024-07-24 07:58:30|110540.7|110515.7|110538.1|110513.1|110542.7|110517.7|110538.1|110513.1|20
1721807920000|2024-07-24 07:58:40|110538.3|110513.3|110536.8|110511.8|110538.5|110513.5|110536.3|110511.3|18
1721807930000|2024-07-24 07:58:50|110536.9|110511.9|110540.6|110515.6|110540.6|110515.6|110536.6|110511.6|14
1721807940000|2024-07-24 07:59:00|110540.4|110515.4|110541|110516|110546.1|110521.1|110540.4|110515.4|34
1721807950000|2024-07-24 07:59:10|110541.2|110516.2|110540.2|110515.2|110541.6|110516.6|110539.7|110514.7|19
1721807960000|2024-07-24 07:59:20|110540.1|110515.1|110548.9|110498.9|110553|110515.1|110536.8|110498.9|30
1721807970000|2024-07-24 07:59:30|110548.8|110498.8|110551|110501|110551|110501|110547.3|110497.3|27
1721807980000|2024-07-24 07:59:40|110554.6|110504.6|110566.7|110516.7|110569.9|110519.9|110547.8|110497.8|35
1721807990000|2024-07-24 07:59:50|110566.8|110516.8|110644.7|110513.5|110644.7|110544.3|110566.1|110513.5|39
1721808000000|2024-07-24 08:00:00|110652.7|110501.6|110575.7|110525.7|110664.5|110554.4|110568.5|110501.6|59
1721808010000|2024-07-24 08:00:10|110576.2|110526.2|110564.5|110514.5|110583.8|110533.8|110563.5|110513.5|67
1721808020000|2024-07-24 08:00:20|110562.1|110512.1|110563.6|110513.6|110566.6|110516.6|110562.1|110512.1|32
1721808030000|2024-07-24 08:00:30|110567.9|110517.9|110587.8|110537.8|110595.2|110545.2|110567.9|110517.9|58
1721808040000|2024-07-24 08:00:40|110587|110537|110589.2|110539.2|110591.9|110541.9|110585.9|110535.9|46
1721808050000|2024-07-24 08:00:50|110588.6|110538.6|110588.6|110538.6|110591.5|110541.5|110587.3|110537.3|35
1721808060000|2024-07-24 08:01:00|110589.1|110539.1|110595|110545|110602.8|110552.8|110589.1|110539.1|62
1721808070000|2024-07-24 08:01:10|110596.5|110546.5|110598.2|110548.2|110600.2|110550.2|110594.7|110544.7|47
1721808080000|2024-07-24 08:01:20|110598.7|110548.7|110609.9|110559.9|110609.9|110559.9|110593.1|110543.1|53
1721808090000|2024-07-24 08:01:30|110610.6|110560.6|110606.7|110556.7|110612.7|110562.7|110605.8|110555.8|38
1721808100000|2024-07-24 08:01:40|110607.1|110557.1|110615.2|110565.2|110616.1|110566.1|110607.1|110557.1|37
1721808110000|2024-07-24 08:01:50|110614.9|110564.9|110619.8|110569.8|110619.8|110569.8|110613.5|110563.5|33
1721808120000|2024-07-24 08:02:00|110619.9|110569.9|110623.3|110573.3|110625.3|110575.3|110618.1|110568.1|38
1721808130000|2024-07-24 08:02:10|110623.7|110573.7|110646.3|110596.3|110646.4|110596.4|110622.4|110572.4|53
1721808140000|2024-07-24 08:02:20|110642.9|110592.9|110648.4|110598.4|110655.3|110605.3|110639.6|110589.6|46
1721808150000|2024-07-24 08:02:30|110647.6|110597.6|110647|110597|110648.4|110598.4|110642.3|110592.3|37
1721808160000|2024-07-24 08:02:40|110646.9|110596.9|110645.4|110595.4|110651.7|110601.7|110644.1|110594.1|47
1721808170000|2024-07-24 08:02:50|110645.9|110595.9|110636|110586|110646.6|110596.6|110634|110584|32
1721808180000|2024-07-24 08:03:00|110636.3|110586.3|110640|110590|110640.7|110590.7|110634.3|110584.3|42
1721808190000|2024-07-24 08:03:10|110639.3|110589.3|110648.9|110598.9|110648.9|110598.9|110639|110589|29
1721808200000|2024-07-24 08:03:20|110649.6|110599.6|110662|110612|110664.8|110614.8|110649.6|110599.6|30
1721808210000|2024-07-24 08:03:30|110661.6|110611.6|110650.9|110600.9|110661.6|110611.6|110650.4|110600.4|39
1721808220000|2024-07-24 08:03:40|110652.2|110602.2|110656.2|110606.2|110656.9|110606.9|110647.8|110597.8|41
1721808230000|2024-07-24 08:03:50|110656.6|110606.6|110633.7|110608.7|110656.8|110609.3|110632.2|110602.3|44
1721808240000|2024-07-24 08:04:00|110633.6|110608.6|110636.6|110611.6|110636.6|110611.6|110630.8|110605.8|50
1721808250000|2024-07-24 08:04:10|110635.5|110610.5|110640.7|110615.7|110644.7|110619.7|110635.5|110610.5|41
1721808260000|2024-07-24 08:04:20|110640.2|110615.2|110641.4|110616.4|110642|110617|110639.5|110614.5|29
1721808270000|2024-07-24 08:04:30|110641.8|110616.8|110634.3|110609.3|110642.4|110617.4|110630.5|110605.5|42
1721808280000|2024-07-24 08:04:40|110634.1|110609.1|110631.9|110606.9|110637.6|110612.6|110627.1|110602.1|43
1721808290000|2024-07-24 08:04:50|110631.7|110606.7|110635|110610|110635.2|110610.2|110631.6|110606.6|27
1721808300000|2024-07-24 08:05:00|110631.8|110606.8|110640.5|110615.5|110641.3|110616.3|110630.7|110605.7|45
1721808310000|2024-07-24 08:05:10|110640.2|110615.2|110649.6|110624.6|110652|110627|110639.3|110614.3|41
1721808320000|2024-07-24 08:05:20|110650.9|110625.9|110649.9|110624.9|110653.1|110628.1|110649.7|110624.7|33
1721808330000|2024-07-24 08:05:30|110650.1|110625.1|110649.9|110624.9|110650.9|110625.9|110649.8|110624.8|21
1721808340000|2024-07-24 08:05:40|110650.3|110625.3|110648.8|110623.8|110653.5|110628.5|110648.3|110623.3|31
1721808350000|2024-07-24 08:05:50|110649.1|110624.1|110638.3|110613.3|110649.1|110624.1|110638.3|110613.3|17
1721808360000|2024-07-24 08:06:00|110638.6|110613.6|110642.6|110617.6|110650|110625|110638.2|110613.2|40
1721808370000|2024-07-24 08:06:10|110642.3|110617.3|110636|110611|110642.3|110617.3|110635|110610|32
1721808380000|2024-07-24 08:06:20|110636.5|110611.5|110645.1|110620.1|110647.6|110622.6|110636.5|110611.5|37
1721808390000|2024-07-24 08:06:30|110644.6|110619.6|110642.2|110617.2|110645.3|110620.3|110641.6|110616.6|17
1721808400000|2024-07-24 08:06:40|110642.1|110617.1|110638.5|110613.5|110643.1|110618.1|110638.5|110613.5|29
1721808410000|2024-07-24 08:06:50|110637.3|110612.3|110634.8|110609.8|110637.3|110612.3|110633.2|110608.2|21
1721808420000|2024-07-24 08:07:00|110634.4|110609.4|110629.6|110604.6|110634.5|110609.5|110629.6|110604.6|19
1721808430000|2024-07-24 08:07:10|110629.7|110604.7|110635.4|110610.4|110636.9|110611.9|110629.7|110604.7|28
1721808440000|2024-07-24 08:07:20|110635.7|110610.7|110626.4|110601.4|110635.7|110610.7|110624.9|110599.9|25
1721808450000|2024-07-24 08:07:30|110625.7|110600.7|110642.6|110617.6|110642.7|110617.7|110625.7|110600.7|40
1721808460000|2024-07-24 08:07:40|110642.2|110617.2|110641.7|110616.7|110643.8|110618.8|110640.5|110615.5|23
1721808470000|2024-07-24 08:07:50|110641.6|110616.6|110641.2|110616.2|110641.9|110616.9|110641.2|110616.2|8
1721808480000|2024-07-24 08:08:00|110640.9|110615.9|110651.2|110626.2|110651.6|110626.6|110636.2|110611.2|38
1721808490000|2024-07-24 08:08:10|110651.7|110626.7|110663.6|110638.6|110663.6|110638.6|110651.7|110626.7|28
1721808500000|2024-07-24 08:08:20|110666.3|110641.3|110688.4|110663.4|110688.5|110663.5|110666.3|110641.3|51
1721808510000|2024-07-24 08:08:30|110687.7|110662.7|110697.1|110672.1|110702.7|110677.7|110687.7|110662.7|34
1721808520000|2024-07-24 08:08:40|110697|110672|110700.3|110675.3|110700.3|110675.3|110695.2|110670.2|39
1721808530000|2024-07-24 08:08:50|110700.2|110675.2|110688.5|110663.5|110701.7|110676.7|110688.5|110663.5|27
1721808540000|2024-07-24 08:09:00|110688.7|110663.7|110698.6|110673.6|110699.3|110674.3|110688.7|110663.7|30
1721808550000|2024-07-24 08:09:10|110698.5|110673.5|110706.3|110681.3|110708.9|110683.9|110698.5|110673.5|31
1721808560000|2024-07-24 08:09:20|110706.6|110681.6|110704.3|110679.3|110710.3|110685.3|110704.2|110679.2|31
1721808570000|2024-07-24 08:09:30|110703.8|110678.8|110706.9|110681.9|110708.5|110683.5|110703.8|110678.8|31
1721808580000|2024-07-24 08:09:40|110707.2|110682.2|110710.1|110685.1|110710.1|110685.1|110707.2|110682.2|15
1721808590000|2024-07-24 08:09:50|110710|110685|110704.4|110679.4|110713.1|110688.1|110702|110677|42
1721808600000|2024-07-24 08:10:00|110704.8|110679.8|110704.9|110679.9|110705.1|110680.1|110699.8|110674.8|35
1721808610000|2024-07-24 08:10:10|110705|110680|110710.2|110685.2|110721.1|110696.1|110705|110680|22
1721808620000|2024-07-24 08:10:20|110708.5|110683.5|110710.8|110685.8|110714.1|110689.1|110707.7|110682.7|25
1721808630000|2024-07-24 08:10:30|110710.9|110685.9|110705.2|110680.2|110711.9|110686.9|110704.1|110679.1|34
1721808640000|2024-07-24 08:10:40|110710.6|110685.6|110684.8|110659.8|110712.7|110687.7|110684.8|110659.8|47
1721808650000|2024-07-24 08:10:50|110685.8|110660.8|110690.2|110665.2|110690.7|110665.7|110683.4|110658.4|44
1721808660000|2024-07-24 08:11:00|110690.5|110665.5|110691.5|110666.5|110693.2|110668.2|110688.3|110663.3|36
1721808670000|2024-07-24 08:11:10|110691.4|110666.4|110696.1|110671.1|110697.2|110672.2|110691.3|110666.3|38
1721808680000|2024-07-24 08:11:20|110695.4|110670.4|110694.6|110669.6|110695.5|110670.5|110693.8|110668.8|17
1721808690000|2024-07-24 08:11:30|110694.5|110669.5|110689.7|110664.7|110694.6|110669.6|110689.4|110664.4|20
1721808700000|2024-07-24 08:11:40|110690.3|110665.3|110684.4|110659.4|110691.1|110666.1|110684.2|110659.2|29
1721808710000|2024-07-24 08:11:50|110686.6|110661.6|110674.6|110649.6|110686.7|110661.7|110674.4|110649.4|33
1721808720000|2024-07-24 08:12:00|110673.6|110648.6|110670.6|110645.6|110673.6|110648.6|110666.3|110641.3|39
1721808730000|2024-07-24 08:12:10|110670.5|110645.5|110671.1|110646.1|110676.1|110651.1|110669.3|110644.3|45
1721808740000|2024-07-24 08:12:20|110670.6|110645.6|110676.9|110651.9|110680.7|110655.7|110670.3|110645.3|44
1721808750000|2024-07-24 08:12:30|110676.1|110651.1|110671.1|110646.1|110676.1|110651.1|110670.3|110645.3|35
1721808760000|2024-07-24 08:12:40|110670.9|110645.9|110677.6|110652.6|110677.7|110652.7|110670.8|110645.8|21
1721808770000|2024-07-24 08:12:50|110677.7|110652.7|110679.3|110654.3|110679.4|110654.4|110676.7|110651.7|25
1721808780000|2024-07-24 08:13:00|110678|110653|110664.4|110639.4|110678|110653|110663.5|110638.5|39
1721808790000|2024-07-24 08:13:10|110664.8|110639.8|110672.3|110647.3|110672.9|110647.9|110664.8|110639.8|24
1721808800000|2024-07-24 08:13:20|110672|110647|110671.1|110646.1|110673.6|110648.6|110668.1|110643.1|30
1721808810000|2024-07-24 08:13:30|110670.4|110645.4|110664.7|110639.7|110670.5|110645.5|110664.7|110639.7|33
1721808820000|2024-07-24 08:13:40|110665.4|110640.4|110656.1|110631.1|110665.7|110640.7|110656|110631|28
1721808830000|2024-07-24 08:13:50|110656.3|110631.3|110661.4|110636.4|110662.5|110637.5|110656.3|110631.3|35
1721808840000|2024-07-24 08:14:00|110661.8|110636.8|110662.7|110637.7|110664.7|110639.7|110660.9|110635.9|30
1721808850000|2024-07-24 08:14:10|110662.8|110637.8|110684.2|110634.2|110684.9|110638.7|110660.3|110630.1|25
1721808860000|2024-07-24 08:14:20|110684.1|110634.1|110681.4|110631.4|110684.1|110634.1|110680.4|110630.4|26
1721808870000|2024-07-24 08:14:30|110681.5|110631.5|110682.3|110632.3|110682.3|110632.3|110681.1|110631.1|17
1721808880000|2024-07-24 08:14:40|110682.2|110632.2|110695.7|110645.7|110696.2|110646.2|110682.2|110632.2|27
1721808890000|2024-07-24 08:14:50|110695.9|110645.9|110695.8|110645.8|110697.6|110647.6|110695.7|110645.7|21
1721808900000|2024-07-24 08:15:00|110695.5|110645.5|110702.8|110652.8|110703.7|110653.7|110695.5|110645.5|36
1721808910000|2024-07-24 08:15:10|110702.7|110652.7|110704.4|110679.4|110709.2|110684.2|110693.5|110650.9|39
1721808920000|2024-07-24 08:15:20|110704.2|110679.2|110722.7|110697.7|110722.7|110697.7|110704.2|110679.2|37
1721808930000|2024-07-24 08:15:30|110722.6|110697.6|110746|110696|110746.7|110702.5|110722.1|110691.8|47
1721808940000|2024-07-24 08:15:40|110745.9|110695.9|110763.5|110713.5|110763.6|110713.6|110745.9|110695.9|51
1721808950000|2024-07-24 08:15:50|110763.8|110713.8|110775.5|110725.5|110776.6|110726.6|110763.8|110713.8|43
1721808960000|2024-07-24 08:16:00|110775.3|110725.3|110765.5|110715.5|110775.3|110725.3|110765.3|110715.3|31
1721808970000|2024-07-24 08:16:10|110765.1|110715.1|110769.4|110719.4|110769.4|110719.4|110765.1|110715.1|29
1721808980000|2024-07-24 08:16:20|110769.7|110719.7|110770|110720|110770.8|110720.8|110769.4|110719.4|14
1721808990000|2024-07-24 08:16:30|110769.6|110719.6|110778.7|110728.7|110780|110730|110769.6|110719.6|34
1721809000000|2024-07-24 08:16:40|110778.8|110728.8|110775.5|110725.5|110779|110729|110771.9|110721.9|31
1721809010000|2024-07-24 08:16:50|110775.6|110725.6|110780.4|110730.4|110781.7|110731.7|110775.6|110725.6|33
1721809020000|2024-07-24 08:17:00|110780.9|110730.9|110780.6|110730.6|110785.7|110735.7|110778.9|110728.9|38
1721809030000|2024-07-24 08:17:10|110781.1|110731.1|110782.7|110732.7|110783.1|110733.1|110781|110731|14
1721809040000|2024-07-24 08:17:20|110782.8|110732.8|110785|110735|110789.1|110739.1|110782.4|110732.4|32
1721809050000|2024-07-24 08:17:30|110785.2|110735.2|110768.9|110718.9|110785.2|110735.2|110768|110718|35
1721809060000|2024-07-24 08:17:40|110769|110719|110778.5|110728.5|110778.5|110728.5|110767.5|110717.5|35
1721809070000|2024-07-24 08:17:50|110778.7|110728.7|110779|110729|110781.5|110731.5|110775.7|110725.7|27
1721809080000|2024-07-24 08:18:00|110778.9|110728.9|110777.3|110727.3|110779.7|110729.7|110776.4|110726.4|21
1721809090000|2024-07-24 08:18:10|110777.7|110727.7|110781.5|110731.5|110781.8|110731.8|110777.7|110727.7|24
1721809100000|2024-07-24 08:18:20|110781.6|110731.6|110783.3|110733.3|110785.3|110735.3|110781.5|110731.5|25
1721809110000|2024-07-24 08:18:30|110783.6|110733.6|110774.4|110749.4|110785.6|110749.5|110773|110733.4|23
1721809120000|2024-07-24 08:18:40|110774.7|110749.7|110777.9|110752.9|110781.2|110756.2|110774.7|110749.7|39
1721809130000|2024-07-24 08:18:50|110776.5|110751.5|110770.5|110745.5|110776.5|110751.5|110769.9|110744.9|28
1721809140000|2024-07-24 08:19:00|110770.6|110745.6|110779.6|110754.6|110779.9|110754.9|110770.6|110745.6|24
1721809150000|2024-07-24 08:19:10|110779.9|110754.9|110786.9|110761.9|110787.2|110762.2|110779.8|110754.8|21
1721809160000|2024-07-24 08:19:20|110786.7|110761.7|110784.8|110759.8|110786.7|110761.7|110784|110759|20
1721809170000|2024-07-24 08:19:30|110784.5|110759.5|110775.4|110750.4|110784.5|110759.5|110774.5|110749.5|28
1721809180000|2024-07-24 08:19:40|110775.5|110750.5|110791.4|110766.4|110797.7|110772.7|110775|110736.6|39
1721809190000|2024-07-24 08:19:50|110790.9|110765.9|110796.5|110771.5|110796.7|110771.7|110790.9|110765.9|20
1721809200000|2024-07-24 08:20:00|110796.8|110771.8|110795.5|110770.5|110796.9|110771.9|110791.9|110766.9|24
1721809210000|2024-07-24 08:20:10|110795.9|110770.9|110807.3|110757.3|110809.3|110773.2|110795.5|110756.5|28
1721809220000|2024-07-24 08:20:20|110807.4|110757.4|110806.3|110756.3|110813.9|110763.9|110805.8|110755.8|30
1721809230000|2024-07-24 08:20:30|110806.2|110756.2|110807.5|110757.5|110810|110760|110805.8|110755.8|38
1721809240000|2024-07-24 08:20:40|110808|110758|110814|110764|110814.5|110764.5|110808|110758|31
1721809250000|2024-07-24 08:20:50|110813.7|110763.7|110804.8|110754.8|110813.8|110763.8|110804.8|110754.8|37
1721809260000|2024-07-24 08:21:00|110804.5|110754.5|110783.5|110733.5|110804.5|110754.5|110783.5|110733.5|39
1721809270000|2024-07-24 08:21:10|110783.3|110733.3|110779.4|110729.4|110784.7|110734.7|110779.4|110729.4|29
1721809280000|2024-07-24 08:21:20|110778.9|110728.9|110784.3|110734.3|110784.3|110734.3|110771.5|110721.5|40
1721809290000|2024-07-24 08:21:30|110784|110734|110794.7|110744.7|110794.7|110744.7|110780|110730|46
1721809300000|2024-07-24 08:21:40|110795.3|110745.3|110791.3|110741.3|110795.3|110745.3|110785.3|110735.3|38
1721809310000|2024-07-24 08:21:50|110791.2|110741.2|110795.5|110745.5|110796.3|110746.3|110791.2|110741.2|31
1721809320000|2024-07-24 08:22:00|110795.2|110745.2|110787.9|110737.9|110795.2|110745.2|110787.9|110737.9|31
1721809330000|2024-07-24 08:22:10|110788|110738|110792.5|110742.5|110793.3|110743.3|110782.8|110732.8|30
1721809340000|2024-07-24 08:22:20|110792.3|110742.3|110785.9|110735.9|110792.3|110742.3|110785.4|110735.4|36
1721809350000|2024-07-24 08:22:30|110785.8|110735.8|110792.8|110742.8|110792.8|110742.8|110783.5|110733.5|28
1721809360000|2024-07-24 08:22:40|110792.6|110742.6|110794.1|110744.1|110798.7|110748.7|110791.8|110741.8|27
1721809370000|2024-07-24 08:22:50|110793.7|110743.7|110789.4|110739.4|110794.1|110744.1|110789.4|110739.4|27
1721809380000|2024-07-24 08:23:00|110787.9|110737.9|110784.3|110734.3|110787.9|110737.9|110775.5|110725.5|29
1721809390000|2024-07-24 08:23:10|110783.5|110733.5|110776.1|110726.1|110784.6|110734.6|110774.7|110724.7|36
1721809400000|2024-07-24 08:23:20|110776.4|110726.4|110781|110731|110783.9|110733.9|110776.3|110726.3|41
1721809410000|2024-07-24 08:23:30|110780.7|110730.7|110770.7|110745.7|110782|110748.5|110769.4|110730.7|27
1721809420000|2024-07-24 08:23:40|110770.9|110745.9|110762.9|110737.9|110770.9|110745.9|110762.3|110737.3|31
1721809430000|2024-07-24 08:23:50|110762.5|110737.5|110768.6|110743.6|110772.1|110747.1|110762.5|110737.5|30
1721809440000|2024-07-24 08:24:00|110770.5|110745.5|110764.5|110739.5|110779.5|110754.5|110764.5|110739.5|30
1721809450000|2024-07-24 08:24:10|110767.4|110742.4|110763.9|110738.9|110768.1|110743.1|110763.9|110738.9|41
1721809460000|2024-07-24 08:24:20|110764|110739|110767.1|110742.1|110767.3|110742.3|110763.3|110738.3|20
1721809470000|2024-07-24 08:24:30|110767|110742|110771.7|110746.7|110777.6|110752.6|110765.3|110740.3|34
1721809480000|2024-07-24 08:24:40|110771.9|110746.9|110768.6|110743.6|110772.5|110747.5|110767.7|110742.7|23
1721809490000|2024-07-24 08:24:50|110767.9|110742.9|110768.7|110743.7|110771.8|110746.8|110767.7|110742.7|27
1721809500000|2024-07-24 08:25:00|110768.5|110743.5|110767.1|110742.1|110769.6|110744.6|110754.7|110729.7|50
1721809510000|2024-07-24 08:25:10|110766.7|110741.7|110770.9|110720.9|110770.9|110741.7|110756.4|110720.9|42
1721809520000|2024-07-24 08:25:20|110770.6|110720.6|110750|110700|110770.6|110720.6|110749.5|110699.5|32
1721809530000|2024-07-24 08:25:30|110749.9|110699.9|110752.1|110702.1|110752.2|110702.2|110746.9|110696.9|35
1721809540000|2024-07-24 08:25:40|110752.3|110702.3|110750.7|110700.7|110755.6|110705.6|110748.6|110698.6|44
1721809550000|2024-07-24 08:25:50|110749.3|110699.3|110745.7|110695.7|110751.8|110701.8|110744.6|110694.6|47
1721809560000|2024-07-24 08:26:00|110745.8|110695.8|110747.3|110697.3|110754|110704|110744.8|110694.8|38
1721809570000|2024-07-24 08:26:10|110747.2|110697.2|110748.1|110698.1|110751.4|110701.4|110745.8|110695.8|41
1721809580000|2024-07-24 08:26:20|110748.3|110698.3|110707.3|110657.3|110749|110699|110707.2|110657.2|50
1721809590000|2024-07-24 08:26:30|110708.6|110658.6|110715.6|110665.6|110715.6|110665.6|110707.2|110657.2|41
1721809600000|2024-07-24 08:26:40|110715.5|110665.5|110718.8|110668.8|110719.7|110669.7|110715.3|110665.3|22
1721809610000|2024-07-24 08:26:50|110719|110669|110719|110669|110721.7|110671.7|110716.5|110666.5|45
1721809620000|2024-07-24 08:27:00|110718.6|110668.6|110729.7|110679.7|110729.8|110679.8|110715.9|110665.9|51
1721809630000|2024-07-24 08:27:10|110729.4|110679.4|110722.9|110672.9|110730.8|110680.8|110716.1|110666.1|27
1721809640000|2024-07-24 08:27:20|110723.8|110673.8|110724|110674|110725.6|110675.6|110721.6|110671.6|40
1721809650000|2024-07-24 08:27:30|110723.8|110673.8|110727.8|110677.8|110728.7|110678.7|110723.8|110673.8|38
1721809660000|2024-07-24 08:27:40|110727.9|110677.9|110714.2|110689.2|110727.9|110689.9|110712.4|110677.9|27
1721809670000|2024-07-24 08:27:50|110714.7|110689.7|110715.9|110690.9|110717.4|110692.4|110714.4|110689.4|26
1721809680000|2024-07-24 08:28:00|110716.3|110691.3|110717.2|110692.2|110719.2|110694.2|110714.2|110689.2|31
1721809690000|2024-07-24 08:28:10|110717.3|110692.3|110716|110691|110717.7|110692.7|110713.1|110688.1|28
1721809700000|2024-07-24 08:28:20|110715.9|110690.9|110717.6|110692.6|110719.3|110694.3|110713.8|110688.8|25
1721809710000|2024-07-24 08:28:30|110717.5|110692.5|110721.3|110696.3|110721.3|110696.3|110716.8|110691.8|18
1721809720000|2024-07-24 08:28:40|110720.8|110695.8|110714.8|110689.8|110720.8|110695.8|110714.8|110689.8|33
1721809730000|2024-07-24 08:28:50|110714.6|110689.6|110714.9|110689.9|110715.2|110690.2|110713.9|110688.9|24
1721809740000|2024-07-24 08:29:00|110715.4|110690.4|110719.9|110694.9|110721.6|110696.6|110714.8|110689.8|28
1721809750000|2024-07-24 08:29:10|110719.8|110694.8|110726.6|110701.6|110726.6|110701.6|110719.7|110694.7|30
1721809760000|2024-07-24 08:29:20|110726.8|110701.8|110721.2|110696.2|110731.7|110706.7|110720.7|110695.7|36
1721809770000|2024-07-24 08:29:30|110721.8|110696.8|110707.3|110682.3|110721.8|110696.8|110707.3|110682.3|30
1721809780000|2024-07-24 08:29:40|110709.8|110684.8|110719.4|110694.4|110720|110695|110709.6|110684.6|45
1721809790000|2024-07-24 08:29:50|110719|110694|110707.6|110682.6|110719|110694|110707.5|110682.5|29
1721809800000|2024-07-24 08:30:00|110707.9|110682.9|110731.3|110681.3|110731.3|110686.8|110705.9|110669.8|53
1721809810000|2024-07-24 08:30:10|110730.4|110680.4|110709.1|110659.1|110730.9|110680.9|110708.1|110658.1|54
1721809820000|2024-07-24 08:30:20|110710.2|110660.2|110710.7|110660.7|110711.1|110661.1|110708.2|110658.2|30
1721809830000|2024-07-24 08:30:30|110710.8|110660.8|110716.8|110666.8|110722.2|110672.2|110710.8|110660.8|39
1721809840000|2024-07-24 08:30:40|110717|110667|110718.4|110668.4|110720.1|110670.1|110714|110664|45
1721809850000|2024-07-24 08:30:50|110718.1|110668.1|110718|110668|110719.2|110669.2|110717.8|110667.8|26
1721809860000|2024-07-24 08:31:00|110718.3|110668.3|110724.1|110674.1|110724.1|110674.1|110718.3|110668.3|36
1721809870000|2024-07-24 08:31:10|110725|110675|110711.8|110661.8|110725|110675|110709.3|110659.3|36
1721809880000|2024-07-24 08:31:20|110711.2|110661.2|110699.4|110649.4|110715.2|110665.2|110699.4|110649.4|37
1721809890000|2024-07-24 08:31:30|110699.6|110649.6|110697|110647|110700.1|110650.1|110696.9|110646.9|21
1721809900000|2024-07-24 08:31:40|110697.4|110647.4|110690.3|110640.3|110697.6|110647.6|110690.2|110640.2|19
1721809910000|2024-07-24 08:31:50|110690.4|110640.4|110690.7|110640.7|110693.7|110643.7|110688.7|110638.7|26
1721809920000|2024-07-24 08:32:00|110690.2|110640.2|110690.5|110640.5|110690.5|110640.5|110686.9|110636.9|39
1721809930000|2024-07-24 08:32:10|110690.6|110640.6|110659.5|110634.5|110690.7|110640.7|110654.5|110613.8|39
1721809940000|2024-07-24 08:32:20|110659.7|110634.7|110664.7|110639.7|110666.8|110641.8|110659.7|110634.7|38
1721809950000|2024-07-24 08:32:30|110665|110640|110670.5|110645.5|110670.5|110645.5|110665|110640|22
1721809960000|2024-07-24 08:32:40|110670.6|110645.6|110680.4|110655.4|110681.9|110656.9|110670.6|110645.6|32
1721809970000|2024-07-24 08:32:50|110680.5|110655.5|110691.7|110666.7|110693.4|110668.4|110676.5|110651.5|39
1721809980000|2024-07-24 08:33:00|110691.5|110666.5|110692.2|110667.2|110692.6|110667.6|110688.1|110663.1|46
1721809990000|2024-07-24 08:33:10|110692.4|110667.4|110694.4|110669.4|110696.2|110671.2|110692.1|110667.1|28
1721810000000|2024-07-24 08:33:20|110694.9|110669.9|110701.6|110676.6|110701.8|110676.8|110693.9|110668.9|33
1721810010000|2024-07-24 08:33:30|110701.7|110676.7|110696.8|110671.8|110701.7|110676.7|110694.2|110669.2|34
1721810020000|2024-07-24 08:33:40|110697.6|110672.6|110695.1|110670.1|110703.7|110678.7|110695.1|110670.1|29
1721810030000|2024-07-24 08:33:50|110695.7|110670.7|110694.9|110669.9|110696.9|110671.9|110693.2|110668.2|20
1721810040000|2024-07-24 08:34:00|110694.7|110669.7|110694|110669|110696|110671|110692.7|110667.7|26
1721810050000|2024-07-24 08:34:10|110694.3|110669.3|110697.6|110672.6|110698.7|110673.7|110694.1|110669.1|13
1721810060000|2024-07-24 08:34:20|110697.8|110672.8|110697.6|110672.6|110697.9|110672.9|110695|110670|36
1721810070000|2024-07-24 08:34:30|110697.4|110672.4|110697.4|110672.4|110697.7|110672.7|110696.4|110671.4|10
1721810080000|2024-07-24 08:34:40|110697.7|110672.7|110695.3|110670.3|110698.6|110673.6|110694.1|110669.1|31
1721810090000|2024-07-24 08:34:50|110695.5|110670.5|110692.1|110667.1|110695.5|110670.5|110687.2|110662.2|26
1721810100000|2024-07-24 08:35:00|110692.5|110667.5|110696.5|110671.5|110697.1|110672.1|110690.9|110665.9|43
1721810110000|2024-07-24 08:35:10|110696.4|110671.4|110679.4|110654.4|110696.4|110671.4|110679.4|110654.4|35
1721810120000|2024-07-24 08:35:20|110679|110654|110678.8|110653.8|110679|110654|110673.1|110648.1|28
1721810130000|2024-07-24 08:35:30|110675.3|110650.3|110670.8|110645.8|110676.2|110651.2|110667.9|110642.9|40
1721810140000|2024-07-24 08:35:40|110669.5|110644.5|110660|110635|110669.5|110644.5|110658.8|110633.8|31
1721810150000|2024-07-24 08:35:50|110660.2|110635.2|110675.8|110625.8|110676.5|110640.4|110659.9|110625.8|14
1721810160000|2024-07-24 08:36:00|110676|110626|110670.3|110620.3|110676.2|110626.2|110670.2|110620.2|24
1721810170000|2024-07-24 08:36:10|110670.2|110620.2|110670.6|110620.6|110672.2|110622.2|110668.4|110618.4|18
1721810180000|2024-07-24 08:36:20|110670.3|110620.3|110666.6|110616.6|110670.3|110620.3|110664.4|110614.4|27
1721810190000|2024-07-24 08:36:30|110665.6|110615.6|110661.2|110611.2|110665.6|110615.6|110661.2|110611.2|28
1721810200000|2024-07-24 08:36:40|110661.1|110611.1|110656.4|110606.4|110662.8|110620.7|110643.8|110605.7|32
1721810210000|2024-07-24 08:36:50|110656.5|110606.5|110639.4|110614.4|110661.2|110618.7|110639.4|110606.2|28
1721810220000|2024-07-24 08:37:00|110638.5|110613.5|110641.1|110616.1|110641.1|110616.1|110638.1|110613.1|24
1721810230000|2024-07-24 08:37:10|110641.2|110616.2|110649|110599|110649|110618.7|110636.3|110598.7|30
1721810240000|2024-07-24 08:37:20|110649.1|110599.1|110645.6|110595.6|110649.7|110599.7|110645.3|110595.3|26
1721810250000|2024-07-24 08:37:30|110646.1|110596.1|110646.5|110596.5|110646.6|110596.6|110645.3|110595.3|12
1721810260000|2024-07-24 08:37:40|110646.4|110596.4|110642.7|110592.7|110646.6|110596.6|110642.2|110592.2|26
1721810270000|2024-07-24 08:37:50|110642|110592|110630.5|110580.5|110642|110592|110629.7|110579.7|21
1721810280000|2024-07-24 08:38:00|110630.6|110580.6|110627.5|110577.5|110630.6|110580.6|110627.4|110577.4|27
1721810290000|2024-07-24 08:38:10|110627.2|110577.2|110619|110569|110627.2|110577.2|110619|110569|22
1721810300000|2024-07-24 08:38:20|110618.9|110568.9|110622.5|110572.5|110622.7|110572.7|110618.9|110568.9|15
1721810310000|2024-07-24 08:38:30|110622.4|110572.4|110622|110572|110626.5|110576.5|110619.9|110569.9|24
1721810320000|2024-07-24 08:38:40|110622.8|110572.8|110614.9|110564.9|110622.8|110572.8|110614.4|110564.4|26
1721810330000|2024-07-24 08:38:50|110615.3|110565.3|110625.6|110575.6|110629|110579|110615.3|110565.3|32
1721810340000|2024-07-24 08:39:00|110625.7|110575.7|110615.5|110565.5|110625.7|110575.7|110615.2|110565.2|27
1721810350000|2024-07-24 08:39:10|110617.1|110567.1|110611.9|110561.9|110619.2|110569.2|110611.5|110561.5|43
1721810360000|2024-07-24 08:39:20|110611.1|110561.1|110605.4|110555.4|110611.4|110561.4|110605.4|110555.4|24
1721810370000|2024-07-24 08:39:30|110605.8|110555.8|110604.8|110554.8|110607.6|110557.6|110604.5|110554.5|26
1721810380000|2024-07-24 08:39:40|110605.5|110555.5|110610.3|110560.3|110611.3|110561.3|110604.9|110554.9|25
1721810390000|2024-07-24 08:39:50|110610.4|110560.4|110619.2|110569.2|110619.3|110569.3|110610.4|110560.4|31
1721810400000|2024-07-24 08:40:00|110618.8|110568.8|110613.5|110563.5|110619.2|110569.2|110612.2|110562.2|27
1721810410000|2024-07-24 08:40:10|110612.2|110562.2|110612.9|110562.9|110616.2|110566.2|110611.3|110561.3|31
1721810420000|2024-07-24 08:40:20|110612.8|110562.8|110613.1|110563.1|110614.5|110564.5|110612.4|110562.4|26
1721810430000|2024-07-24 08:40:30|110613.4|110563.4|110600|110550|110615|110565|110600|110550|32
1721810440000|2024-07-24 08:40:40|110600.5|110550.5|110586|110536|110604|110554|110582.7|110532.7|49
1721810450000|2024-07-24 08:40:50|110584.8|110534.8|110578.5|110528.5|110586.4|110536.4|110578.1|110528.1|27
1721810460000|2024-07-24 08:41:00|110578.3|110528.3|110583.5|110533.5|110591.8|110541.8|110578.3|110528.3|42
1721810470000|2024-07-24 08:41:10|110583.1|110533.1|110584.1|110534.1|110584.4|110534.4|110579.8|110529.8|37
1721810480000|2024-07-24 08:41:20|110584.2|110534.2|110582.5|110532.5|110585.5|110535.5|110582.1|110532.1|27
1721810490000|2024-07-24 08:41:30|110582.1|110532.1|110578.8|110528.8|110587.6|110537.6|110578.7|110528.7|36
1721810500000|2024-07-24 08:41:40|110579.2|110529.2|110582.8|110532.8|110585.5|110535.5|110579.2|110529.2|27
1721810510000|2024-07-24 08:41:50|110583|110533|110582|110532|110584.7|110534.7|110582|110532|20
1721810520000|2024-07-24 08:42:00|110584.4|110534.4|110592.5|110542.5|110593.8|110543.8|110584.4|110534.4|52
1721810530000|2024-07-24 08:42:10|110592.6|110542.6|110593.8|110543.8|110596|110546|110590.5|110540.5|31
1721810540000|2024-07-24 08:42:20|110593.7|110543.7|110590.4|110540.4|110593.8|110543.8|110590.1|110540.1|23
1721810550000|2024-07-24 08:42:30|110590.8|110540.8|110590.1|110540.1|110591.5|110541.5|110587.9|110537.9|27
1721810560000|2024-07-24 08:42:40|110590|110540|110587.8|110537.8|110592.2|110542.2|110586.8|110536.8|21
1721810570000|2024-07-24 08:42:50|110587.4|110537.4|110587.2|110537.2|110587.9|110537.9|110586.1|110536.1|23
1721810580000|2024-07-24 08:43:00|110587.3|110537.3|110591.4|110541.4|110591.8|110541.8|110587.1|110537.1|19
1721810590000|2024-07-24 08:43:10|110591.1|110541.1|110589.6|110539.6|110591.3|110541.3|110589.4|110539.4|24
1721810600000|2024-07-24 08:43:20|110589.8|110539.8|110589.7|110539.7|110593.9|110543.9|110589.4|110539.4|38
1721810610000|2024-07-24 08:43:30|110589.9|110539.9|110590.8|110540.8|110592.5|110542.5|110589.9|110539.9|15
1721810620000|2024-07-24 08:43:40|110591.4|110541.4|110592|110542|110593.1|110543.1|110590|110540|15
1721810630000|2024-07-24 08:43:50|110592.1|110542.1|110598.5|110548.5|110598.9|110548.9|110591.9|110541.9|27
1721810640000|2024-07-24 08:44:00|110598.6|110548.6|110595.6|110545.6|110598.6|110548.6|110593|110543|30
1721810650000|2024-07-24 08:44:10|110595|110545|110599.4|110549.4|110599.4|110549.4|110594.7|110544.7|23
1721810660000|2024-07-24 08:44:20|110599.6|110549.6|110603|110553|110604.1|110554.1|110599.5|110549.5|27
1721810670000|2024-07-24 08:44:30|110603.2|110553.2|110598.3|110548.3|110608.6|110558.6|110598.3|110548.3|31
1721810680000|2024-07-24 08:44:40|110598.6|110548.6|110595.3|110545.3|110599.3|110549.3|110594.1|110544.1|33
1721810690000|2024-07-24 08:44:50|110595.5|110545.5|110614.3|110564.3|110616.4|110566.4|110595.4|110545.4|28
1721810700000|2024-07-24 08:45:00|110614.6|110564.6|110615.4|110565.4|110618.6|110568.6|110614.5|110564.5|32
1721810710000|2024-07-24 08:45:10|110615.5|110565.5|110615.3|110565.3|110619.4|110569.4|110614.9|110564.9|34
1721810720000|2024-07-24 08:45:20|110615.2|110565.2|110622.6|110572.6|110624.3|110574.3|110615.2|110565.2|31
1721810730000|2024-07-24 08:45:30|110622.8|110572.8|110633.3|110583.3|110634.2|110584.2|110620.4|110570.4|43
1721810740000|2024-07-24 08:45:40|110632.9|110582.9|110630.8|110580.8|110633.1|110583.1|110630.3|110580.3|25
1721810750000|2024-07-24 08:45:50|110631|110581|110628.7|110578.7|110631.3|110581.3|110628.6|110578.6|19
1721810760000|2024-07-24 08:46:00|110628.6|110578.6|110622.9|110572.9|110629.3|110579.3|110622.9|110572.9|28
1721810770000|2024-07-24 08:46:10|110622.4|110572.4|110627.3|110577.3|110629.3|110579.3|110621.7|110571.7|27
1721810780000|2024-07-24 08:46:20|110627.2|110577.2|110629.6|110579.6|110629.7|110579.7|110626.6|110576.6|18
1721810790000|2024-07-24 08:46:30|110629.5|110579.5|110643.2|110593.2|110644.4|110594.4|110629.5|110579.5|40
1721810800000|2024-07-24 08:46:40|110643|110593|110639.3|110589.3|110643.2|110593.2|110637.7|110587.7|32
1721810810000|2024-07-24 08:46:50|110639.2|110589.2|110635.1|110585.1|110642.8|110592.8|110635.1|110585.1|36
1721810820000|2024-07-24 08:47:00|110634.4|110584.4|110637.9|110587.9|110640.6|110590.6|110634.2|110584.2|50
1721810830000|2024-07-24 08:47:10|110638.1|110588.1|110637.5|110587.5|110638.3|110588.3|110633.7|110583.7|36
1721810840000|2024-07-24 08:47:20|110636.7|110586.7|110635.7|110585.7|110637|110587|110635.3|110585.3|48
1721810850000|2024-07-24 08:47:30|110636.1|110586.1|110634.6|110584.6|110636.2|110586.2|110634.4|110584.4|27
1721810860000|2024-07-24 08:47:40|110635.5|110585.5|110621.9|110571.9|110635.5|110585.5|110619|110569|37
1721810870000|2024-07-24 08:47:50|110621.4|110571.4|110616.9|110566.9|110624|110574|110616.3|110566.3|37
1721810880000|2024-07-24 08:48:00|110616.8|110566.8|110622.9|110572.9|110622.9|110572.9|110616.8|110566.8|48
1721810890000|2024-07-24 08:48:10|110622.8|110572.8|110622.3|110572.3|110626.8|110576.8|110619.2|110569.2|36
1721810900000|2024-07-24 08:48:20|110622.6|110572.6|110621.1|110571.1|110628.5|110578.5|110620.3|110570.3|32
1721810910000|2024-07-24 08:48:30|110621.4|110571.4|110621.9|110571.9|110623.9|110573.9|110618.1|110568.1|35
1721810920000|2024-07-24 08:48:40|110622.2|110572.2|110620.3|110570.3|110623.2|110573.2|110619.8|110569.8|23
1721810930000|2024-07-24 08:48:50|110620.5|110570.5|110620.1|110570.1|110622.3|110572.3|110619.9|110569.9|20
1721810940000|2024-07-24 08:49:00|110619.9|110569.9|110613.8|110563.8|110621.5|110571.5|110613.6|110563.6|34
1721810950000|2024-07-24 08:49:10|110611.2|110561.2|110611.9|110561.9|110614.7|110564.7|110608.3|110558.3|29
1721810960000|2024-07-24 08:49:20|110611.2|110561.2|110614.9|110564.9|110615.1|110565.1|110610|110560|28
1721810970000|2024-07-24 08:49:30|110615.6|110565.6|110611.3|110561.3|110616.5|110566.5|110610.9|110560.9|24
1721810980000|2024-07-24 08:49:40|110611.5|110561.5|110615.3|110565.3|110615.3|110565.3|110611.5|110561.5|20
1721810990000|2024-07-24 08:49:50|110615|110565|110610.3|110560.3|110615|110565|110609.7|110559.7|38
1721811000000|2024-07-24 08:50:00|110607|110557|110604.3|110554.3|110607|110557|110598.7|110548.7|21
1721811010000|2024-07-24 08:50:10|110604.4|110554.4|110603.6|110553.6|110604.4|110554.4|110600|110550|19
1721811020000|2024-07-24 08:50:20|110603.4|110553.4|110603.5|110553.5|110606.4|110556.4|110602.2|110552.2|25
1721811030000|2024-07-24 08:50:30|110603.3|110553.3|110603.5|110553.5|110603.6|110553.6|110601.2|110551.2|34
1721811040000|2024-07-24 08:50:40|110603.8|110553.8|110616.7|110591.7|110617.2|110592.2|110603.7|110553.7|30
1721811050000|2024-07-24 08:50:50|110615.8|110590.8|110614.2|110589.2|110622.6|110597.6|110613.9|110588.9|31
1721811060000|2024-07-24 08:51:00|110614.4|110589.4|110614.6|110564.6|110626.6|110589.8|110614.3|110564.6|36
1721811070000|2024-07-24 08:51:10|110614.7|110564.7|110630.3|110580.3|110630.4|110580.4|110614.7|110564.7|43
1721811080000|2024-07-24 08:51:20|110630.6|110580.6|110633.1|110583.1|110635.6|110585.6|110630.6|110580.6|27
1721811090000|2024-07-24 08:51:30|110633.2|110583.2|110624.2|110574.2|110633.2|110583.2|110621.7|110571.7|39
1721811100000|2024-07-24 08:51:40|110624.9|110574.9|110623.7|110573.7|110625.1|110575.1|110621|110571|32
1721811110000|2024-07-24 08:51:50|110623.2|110573.2|110617|110592|110623.2|110592.8|110610.5|110570.7|31
1721811120000|2024-07-24 08:52:00|110617.8|110592.8|110613.7|110588.7|110618.9|110593.9|110613.5|110588.5|26
1721811130000|2024-07-24 08:52:10|110613.9|110588.9|110611.8|110586.8|110614.5|110589.5|110607.4|110582.4|27
1721811140000|2024-07-24 08:52:20|110613.1|110588.1|110612.2|110587.2|110613.3|110588.3|110610.6|110585.6|23
1721811150000|2024-07-24 08:52:30|110612.5|110587.5|110607.9|110582.9|110612.5|110587.5|110607.8|110582.8|16
1721811160000|2024-07-24 08:52:40|110607.8|110582.8|110603.8|110578.8|110607.8|110582.8|110602|110577|28
1721811170000|2024-07-24 08:52:50|110603.9|110578.9|110601.4|110576.4|110603.9|110578.9|110599.6|110574.6|26
1721811180000|2024-07-24 08:53:00|110601.6|110576.6|110598.5|110573.5|110602.4|110577.4|110597.9|110572.9|26
1721811190000|2024-07-24 08:53:10|110598.2|110573.2|110593.2|110568.2|110598.8|110573.8|110591.6|110566.6|21
1721811200000|2024-07-24 08:53:20|110593.3|110568.3|110606.9|110581.9|110606.9|110581.9|110592.9|110567.9|36
1721811210000|2024-07-24 08:53:30|110606.8|110581.8|110612.3|110587.3|110612.3|110587.3|110603.3|110578.3|31
1721811220000|2024-07-24 08:53:40|110611.4|110586.4|110617|110592|110618.6|110593.6|110610.6|110585.6|42
1721811230000|2024-07-24 08:53:50|110616.7|110591.7|110612.8|110587.8|110617.4|110592.4|110612.8|110587.8|21
1721811240000|2024-07-24 08:54:00|110612.5|110587.5|110611.6|110586.6|110613.9|110588.9|110608.6|110583.6|27
1721811250000|2024-07-24 08:54:10|110611.8|110586.8|110612.8|110587.8|110612.8|110587.8|110610.7|110585.7|15
1721811260000|2024-07-24 08:54:20|110613|110588|110615.8|110590.8|110620.3|110595.3|110612.9|110587.9|21
1721811270000|2024-07-24 08:54:30|110616.3|110591.3|110625|110600|110625|110600|110616.3|110591.3|25
1721811280000|2024-07-24 08:54:40|110625.4|110600.4|110621.9|110596.9|110625.6|110600.6|110621.9|110596.9|13
1721811290000|2024-07-24 08:54:50|110621.8|110596.8|110621.5|110596.5|110624.1|110599.1|110621.1|110596.1|14
1721811300000|2024-07-24 08:55:00|110621.6|110596.6|110606.8|110581.8|110623.9|110598.9|110606.5|110581.5|39
1721811310000|2024-07-24 08:55:10|110607.1|110582.1|110599.3|110574.3|110609.6|110584.6|110599.2|110574.2|30
1721811320000|2024-07-24 08:55:20|110598.9|110573.9|110584.3|110534.3|110608.8|110583.8|110583.5|110533.5|51
1721811330000|2024-07-24 08:55:30|110584.7|110534.7|110574.9|110524.9|110592.4|110542.4|110574.3|110524.3|39
1721811340000|2024-07-24 08:55:40|110575.2|110525.2|110574.7|110524.7|110575.3|110525.3|110574.4|110524.4|19
1721811350000|2024-07-24 08:55:50|110574.6|110524.6|110579.6|110529.6|110581.2|110531.2|110574.5|110524.5|29
1721811360000|2024-07-24 08:56:00|110579.9|110529.9|110589.5|110539.5|110589.5|110539.5|110577.5|110527.5|34
1721811370000|2024-07-24 08:56:10|110589.9|110539.9|110602.8|110552.8|110602.9|110552.9|110588.7|110538.7|42
1721811380000|2024-07-24 08:56:20|110602.5|110552.5|110596.6|110546.6|110606|110556|110596.5|110546.5|36
1721811390000|2024-07-24 08:56:30|110596.5|110546.5|110600.3|110550.3|110600.9|110550.9|110595.8|110545.8|26
1721811400000|2024-07-24 08:56:40|110600|110550|110605.4|110555.4|110607.7|110557.7|110600|110550|26
1721811410000|2024-07-24 08:56:50|110605|110555|110610.2|110560.2|110612|110562|110603.9|110553.9|35
1721811420000|2024-07-24 08:57:00|110609.4|110559.4|110609.9|110559.9|110610.1|110560.1|110607.9|110557.9|19
1721811430000|2024-07-24 08:57:10|110609.8|110559.8|110610.5|110560.5|110613.1|110563.1|110608.9|110558.9|22
1721811440000|2024-07-24 08:57:20|110610.3|110560.3|110606.7|110556.7|110610.6|110560.6|110604.9|110554.9|26
1721811450000|2024-07-24 08:57:30|110606.8|110556.8|110600.8|110550.8|110606.9|110556.9|110590.5|110540.5|41
1721811460000|2024-07-24 08:57:40|110600.4|110550.4|110596.5|110546.5|110600.9|110550.9|110595.8|110545.8|32
1721811470000|2024-07-24 08:57:50|110596.2|110546.2|110600.5|110550.5|110602.3|110552.3|110594.6|110544.6|31
1721811480000|2024-07-24 08:58:00|110599.2|110549.2|110613|110563|110613|110563|110599.2|110549.2|38
1721811490000|2024-07-24 08:58:10|110612.8|110562.8|110607.1|110557.1|110612.9|110562.9|110607.1|110557.1|27
1721811500000|2024-07-24 08:58:20|110607.5|110557.5|110608.5|110558.5|110610.7|110560.7|110606.4|110556.4|30
1721811510000|2024-07-24 08:58:30|110608.6|110558.6|110603.2|110553.2|110610.8|110560.8|110602|110552|43
1721811520000|2024-07-24 08:58:40|110603.7|110553.7|110603.2|110553.2|110604.8|110554.8|110602.1|110552.1|22
1721811530000|2024-07-24 08:58:50|110602.9|110552.9|110601.1|110551.1|110603|110553|110600.4|110550.4|14
1721811540000|2024-07-24 08:59:00|110600.7|110550.7|110584.5|110559.5|110600.7|110562|110583.6|110548.9|27
1721811550000|2024-07-24 08:59:10|110585|110560|110563.7|110538.7|110585.9|110560.9|110560.9|110535.9|32
1721811560000|2024-07-24 08:59:20|110561.6|110536.6|110557.2|110532.2|110561.6|110536.6|110552.5|110527.5|47
1721811570000|2024-07-24 08:59:30|110557.7|110532.7|110560.6|110535.6|110567.2|110542.2|110557.7|110532.7|39
1721811580000|2024-07-24 08:59:40|110560.5|110535.5|110560.7|110535.7|110563.1|110538.1|110559.9|110534.9|19
1721811590000|2024-07-24 08:59:50|110560.3|110535.3|110563.4|110538.4|110565.9|110540.9|110560.2|110535.2|41
1721811600000|2024-07-24 09:00:00|110561.3|110536.3|110562.6|110537.6|110562.6|110537.6|110554.6|110529.6|42
1721811610000|2024-07-24 09:00:10|110561.7|110536.7|110564.4|110539.4|110564.4|110539.4|110561.3|110536.3|36
1721811620000|2024-07-24 09:00:20|110564.1|110539.1|110551.5|110526.5|110564.4|110539.4|110550.9|110525.9|39
1721811630000|2024-07-24 09:00:30|110551.7|110526.7|110548.4|110523.4|110552.8|110527.8|110547.9|110522.9|43
1721811640000|2024-07-24 09:00:40|110546.6|110521.6|110547.6|110522.6|110548.4|110523.4|110546.6|110521.6|17
1721811650000|2024-07-24 09:00:50|110547.7|110522.7|110551.4|110526.4|110554.2|110529.2|110547.7|110522.7|26
1721811660000|2024-07-24 09:01:00|110551.5|110526.5|110557.7|110532.7|110558|110533|110551.5|110526.5|31
1721811670000|2024-07-24 09:01:10|110557.6|110532.6|110562.5|110537.5|110565.2|110540.2|110557.1|110532.1|37
1721811680000|2024-07-24 09:01:20|110562.7|110537.7|110570.5|110545.5|110571.4|110546.4|110562.7|110537.7|43
1721811690000|2024-07-24 09:01:30|110570.6|110545.6|110572.9|110547.9|110572.9|110547.9|110569.8|110544.8|36
1721811700000|2024-07-24 09:01:40|110573.7|110548.7|110574.1|110549.1|110574.8|110549.8|110573.6|110548.6|19
1721811710000|2024-07-24 09:01:50|110574.2|110549.2|110576.9|110551.9|110578.7|110553.7|110574.2|110549.2|34
1721811720000|2024-07-24 09:02:00|110577|110552|110574.8|110549.8|110577.6|110552.6|110572.1|110547.1|40
1721811730000|2024-07-24 09:02:10|110574.9|110549.9|110574|110549|110576.2|110551.2|110573.9|110548.9|25
1721811740000|2024-07-24 09:02:20|110574.2|110549.2|110573.4|110548.4|110574.3|110549.3|110572.9|110547.9|25
1721811750000|2024-07-24 09:02:30|110573.9|110548.9|110571.6|110546.6|110574.9|110549.9|110571.2|110546.2|24
1721811760000|2024-07-24 09:02:40|110571.4|110546.4|110564.7|110539.7|110571.4|110546.4|110564.7|110539.7|27
1721811770000|2024-07-24 09:02:50|110564.4|110539.4|110563.3|110538.3|110564.8|110539.8|110563.3|110538.3|23
1721811780000|2024-07-24 09:03:00|110564.3|110539.3|110562.2|110537.2|110564.4|110539.4|110561.4|110536.4|21
1721811790000|2024-07-24 09:03:10|110562.3|110537.3|110546.7|110521.7|110562.6|110537.6|110546.3|110521.3|33
1721811800000|2024-07-24 09:03:20|110546.8|110521.8|110547.7|110522.7|110548.1|110523.1|110545.8|110520.8|37
1721811810000|2024-07-24 09:03:30|110547.4|110522.4|110549.8|110524.8|110552|110527|110547.4|110522.4|35
1721811820000|2024-07-24 09:03:40|110550|110525|110554.2|110529.2|110554.3|110529.3|110549.2|110524.2|22
1721811830000|2024-07-24 09:03:50|110554.4|110529.4|110558.9|110533.9|110560.6|110535.6|110554.4|110529.4|24
1721811840000|2024-07-24 09:04:00|110557.6|110532.6|110553.7|110528.7|110557.6|110532.6|110552.6|110527.6|29
1721811850000|2024-07-24 09:04:10|110553.8|110528.8|110558.5|110533.5|110558.6|110533.6|110553.8|110528.8|16
1721811860000|2024-07-24 09:04:20|110558.2|110533.2|110544.4|110519.4|110559.8|110534.8|110543.8|110518.8|23
1721811870000|2024-07-24 09:04:30|110544.5|110519.5|110546.1|110521.1|110548|110523|110544.5|110519.5|21
1721811880000|2024-07-24 09:04:40|110546.2|110521.2|110549.4|110524.4|110549.8|110524.8|110546.2|110521.2|22
1721811890000|2024-07-24 09:04:50|110549.6|110524.6|110549.8|110524.8|110550.1|110525.1|110549.6|110524.6|7
1721811900000|2024-07-24 09:05:00|110549.5|110524.5|110549.9|110524.9|110550.4|110525.4|110549.5|110524.5|10
1721811910000|2024-07-24 09:05:10|110550.2|110525.2|110555.7|110530.7|110555.8|110530.8|110550.2|110525.2|16
1721811920000|2024-07-24 09:05:20|110555.6|110530.6|110549.5|110524.5|110558|110533|110547.1|110522.1|23
1721811930000|2024-07-24 09:05:30|110549.4|110524.4|110555.4|110530.4|110555.4|110530.4|110549.4|110524.4|27
1721811940000|2024-07-24 09:05:40|110555.6|110530.6|110550.5|110525.5|110557.6|110532.6|110549.2|110524.2|28
1721811950000|2024-07-24 09:05:50|110550.2|110525.2|110549.4|110524.4|110550.5|110525.5|110548.7|110523.7|17
1721811960000|2024-07-24 09:06:00|110549.2|110524.2|110545.7|110520.7|110550.1|110525.1|110545.7|110520.7|22
1721811970000|2024-07-24 09:06:10|110546.2|110521.2|110545.9|110520.9|110546.6|110521.6|110545.5|110520.5|14
1721811980000|2024-07-24 09:06:20|110546.2|110521.2|110553.4|110528.4|110553.8|110528.8|110546.2|110521.2|28
1721811990000|2024-07-24 09:06:30|110553.7|110528.7|110550.6|110525.6|110553.7|110528.7|110550.1|110525.1|22
1721812000000|2024-07-24 09:06:40|110547.1|110522.1|110549.5|110524.5|110550.1|110525.1|110545.7|110520.7|33
1721812010000|2024-07-24 09:06:50|110549.8|110524.8|110551|110526|110553.4|110528.4|110549.8|110524.8|23
1721812020000|2024-07-24 09:07:00|110550.8|110525.8|110560.7|110535.7|110560.7|110535.7|110550.8|110525.8|35
1721812030000|2024-07-24 09:07:10|110560.8|110535.8|110554.2|110529.2|110563.3|110538.3|110551.6|110526.6|37
1721812040000|2024-07-24 09:07:20|110554.7|110529.7|110555.7|110530.7|110559.1|110534.1|110553.6|110528.6|29
1721812050000|2024-07-24 09:07:30|110553.9|110528.9|110551.5|110526.5|110554.1|110529.1|110551.3|110526.3|19
1721812060000|2024-07-24 09:07:40|110551.7|110526.7|110527.9|110502.9|110551.7|110526.7|110526.8|110489.1|36
1721812070000|2024-07-24 09:07:50|110527.8|110502.8|110521.2|110496.2|110528.5|110503.5|110520.4|110495.4|23
1721812080000|2024-07-24 09:08:00|110521.5|110496.5|110521.8|110496.8|110522.9|110497.9|110521|110496|22
1721812090000|2024-07-24 09:08:10|110521.9|110496.9|110517.8|110492.8|110522.4|110497.4|110517.7|110492.7|25
1721812100000|2024-07-24 09:08:20|110517.7|110492.7|110521.8|110496.8|110523.1|110498.1|110517.7|110492.7|22
1721812110000|2024-07-24 09:08:30|110521.9|110496.9|110532.7|110507.7|110532.7|110507.7|110521.9|110496.9|30
1721812120000|2024-07-24 09:08:40|110533|110508|110535.3|110510.3|110537.9|110512.9|110533|110508|30
1721812130000|2024-07-24 09:08:50|110534.2|110509.2|110532.2|110507.2|110536|110511|110531.9|110506.9|28
1721812140000|2024-07-24 09:09:00|110530.7|110505.7|110535|110510|110537|110512|110530.7|110505.7|33
1721812150000|2024-07-24 09:09:10|110535.2|110510.2|110550.9|110525.9|110551.1|110526.1|110535.2|110510.2|30
1721812160000|2024-07-24 09:09:20|110550.6|110525.6|110549.8|110524.8|110550.6|110525.6|110548.1|110523.1|17
1721812170000|2024-07-24 09:09:30|110550|110525|110559.8|110534.8|110559.8|110534.8|110549|110524|37
1721812180000|2024-07-24 09:09:40|110559.7|110534.7|110556.7|110531.7|110564.4|110539.4|110555.7|110530.7|28
1721812190000|2024-07-24 09:09:50|110556.8|110531.8|110560.2|110535.2|110560.6|110535.6|110556.1|110531.1|27
1721812200000|2024-07-24 09:10:00|110559.7|110534.7|110555.7|110530.7|110559.7|110534.7|110555.4|110530.4|20
1721812210000|2024-07-24 09:10:10|110555.5|110530.5|110555.9|110530.9|110556.2|110531.2|110553.1|110528.1|17
1721812220000|2024-07-24 09:10:20|110555.6|110530.6|110549.8|110524.8|110555.6|110530.6|110548.3|110523.3|28
1721812230000|2024-07-24 09:10:30|110550.1|110525.1|110555|110530|110555.3|110530.3|110550.1|110525.1|23
1721812240000|2024-07-24 09:10:40|110555.1|110530.1|110567.8|110542.8|110568.4|110543.4|110555.1|110530.1|26
1721812250000|2024-07-24 09:10:50|110567.6|110542.6|110570|110545|110571.7|110546.7|110566.9|110541.9|45
1721812260000|2024-07-24 09:11:00|110570.4|110545.4|110572.9|110547.9|110573.4|110548.4|110567.3|110542.3|29
1721812270000|2024-07-24 09:11:10|110573.7|110548.7|110572.7|110547.7|110576.5|110551.5|110572.7|110547.7|26
1721812280000|2024-07-24 09:11:20|110572.4|110547.4|110569.5|110544.5|110572.4|110547.4|110567.9|110542.9|16
1721812290000|2024-07-24 09:11:30|110569.3|110544.3|110560.5|110535.5|110571.1|110546.1|110559.6|110534.6|29
1721812300000|2024-07-24 09:11:40|110561.1|110536.1|110565|110540|110565.4|110540.4|110561.1|110536.1|16
1721812310000|2024-07-24 09:11:50|110565.1|110540.1|110565.9|110540.9|110566|110541|110563.8|110538.8|19
1721812320000|2024-07-24 09:12:00|110566.6|110541.6|110578.7|110553.7|110578.9|110553.9|110566.6|110541.6|32
1721812330000|2024-07-24 09:12:10|110578.9|110553.9|110582.8|110557.8|110582.8|110557.8|110578.5|110553.5|29
1721812340000|2024-07-24 09:12:20|110583.6|110558.6|110586.1|110561.1|110586.1|110561.1|110577.2|110552.2|28
1721812350000|2024-07-24 09:12:30|110586|110561|110581.4|110556.4|110586.3|110561.3|110580.7|110555.7|30
1721812360000|2024-07-24 09:12:40|110582.2|110557.2|110603.1|110553.1|110604.7|110557.2|110582.2|110546.8|25
1721812370000|2024-07-24 09:12:50|110602.8|110552.8|110600.3|110550.3|110603|110553|110600.3|110550.3|19
1721812380000|2024-07-24 09:13:00|110600.2|110550.2|110597.1|110547.1|110600.5|110550.5|110597.1|110547.1|16
1721812390000|2024-07-24 09:13:10|110596.6|110546.6|110592.7|110542.7|110596.6|110546.6|110592.5|110542.5|22
1721812400000|2024-07-24 09:13:20|110592.5|110542.5|110588.4|110538.4|110592.5|110542.5|110587.4|110537.4|23
1721812410000|2024-07-24 09:13:30|110588.3|110538.3|110589.4|110539.4|110589.6|110539.6|110588.3|110538.3|20
1721812420000|2024-07-24 09:13:40|110589.3|110539.3|110588.8|110538.8|110589.4|110539.4|110588.5|110538.5|18
1721812430000|2024-07-24 09:13:50|110588.7|110538.7|110575.6|110550.6|110588.8|110551.4|110573.7|110538.3|22
1721812440000|2024-07-24 09:14:00|110575.8|110550.8|110574.9|110549.9|110581.5|110556.5|110574.8|110549.8|25
1721812450000|2024-07-24 09:14:10|110575.1|110550.1|110563.2|110538.2|110575.2|110550.2|110563.2|110538.2|24
1721812460000|2024-07-24 09:14:20|110563.1|110538.1|110571.8|110546.8|110572.4|110547.4|110562.4|110537.4|31
1721812470000|2024-07-24 09:14:30|110571.7|110546.7|110572.9|110547.9|110575.5|110550.5|110571.1|110546.1|49
1721812480000|2024-07-24 09:14:40|110572.4|110547.4|110573.7|110548.7|110573.8|110548.8|110569.9|110544.9|18
1721812490000|2024-07-24 09:14:50|110573.5|110548.5|110574|110549|110574.9|110549.9|110573.1|110548.1|21
1721812500000|2024-07-24 09:15:00|110575.9|110550.9|110573.9|110548.9|110578.2|110553.2|110573.8|110548.8|32
1721812510000|2024-07-24 09:15:10|110573.8|110548.8|110572.7|110547.7|110574.4|110549.4|110572.6|110547.6|14
1721812520000|2024-07-24 09:15:20|110572.5|110547.5|110570.6|110545.6|110573.7|110548.7|110570.2|110545.2|17
1721812530000|2024-07-24 09:15:30|110570.5|110545.5|110570.6|110545.6|110571.3|110546.3|110569.9|110544.9|17
1721812540000|2024-07-24 09:15:40|110570.8|110545.8|110600.5|110550.5|110600.6|110556.6|110570.8|110543.7|46
1721812550000|2024-07-24 09:15:50|110600.6|110550.6|110605|110555|110606.5|110556.5|110600.6|110550.6|16
1721812560000|2024-07-24 09:16:00|110604.9|110554.9|110631|110581|110631|110581|110604.9|110554.9|33
1721812570000|2024-07-24 09:16:10|110631.2|110581.2|110631.4|110581.4|110641.1|110591.1|110630.9|110580.9|39
1721812580000|2024-07-24 09:16:20|110630.6|110580.6|110638.4|110588.4|110638.5|110588.5|110630.6|110580.6|33
1721812590000|2024-07-24 09:16:30|110638.1|110588.1|110643.9|110593.9|110643.9|110593.9|110635.2|110585.2|29
1721812600000|2024-07-24 09:16:40|110643.7|110593.7|110644.6|110594.6|110647.8|110597.8|110643.7|110593.7|31
1721812610000|2024-07-24 09:16:50|110645|110595|110648.7|110598.7|110649|110599|110645|110595|38
1721812620000|2024-07-24 09:17:00|110648.9|110598.9|110650.9|110600.9|110650.9|110600.9|110647.8|110597.8|22
1721812630000|2024-07-24 09:17:10|110650.6|110600.6|110640.5|110615.5|110651.1|110615.5|110638.5|110600.3|22
1721812640000|2024-07-24 09:17:20|110640.4|110615.4|110643.5|110618.5|110644.5|110619.5|110640.1|110615.1|25
1721812650000|2024-07-24 09:17:30|110642.7|110617.7|110655.1|110605.1|110655.1|110617.7|110636.5|110604.4|27
1721812660000|2024-07-24 09:17:40|110654.5|110604.5|110652.3|110602.3|110654.6|110604.6|110651.6|110601.6|32
1721812670000|2024-07-24 09:17:50|110652.4|110602.4|110649.3|110599.3|110652.4|110602.4|110649.1|110599.1|17
1721812680000|2024-07-24 09:18:00|110649.4|110599.4|110655.8|110605.8|110656.4|110606.4|110645.6|110595.6|29
1721812690000|2024-07-24 09:18:10|110656|110606|110650.5|110600.5|110657.6|110607.6|110649.4|110599.4|20
1721812700000|2024-07-24 09:18:20|110650.4|110600.4|110649|110599|110650.4|110600.4|110649|110599|14
1721812710000|2024-07-24 09:18:30|110649.2|110599.2|110648|110598|110649.4|110599.4|110647.8|110597.8|11
1721812720000|2024-07-24 09:18:40|110648.5|110598.5|110649.9|110599.9|110650|110600|110646.6|110596.6|27
1721812730000|2024-07-24 09:18:50|110649.8|110599.8|110655.6|110605.6|110655.6|110605.6|110649.4|110599.4|23
1721812740000|2024-07-24 09:19:00|110656.4|110606.4|110655.3|110605.3|110660.2|110610.2|110655.3|110605.3|29
1721812750000|2024-07-24 09:19:10|110655.4|110605.4|110661.1|110611.1|110661.1|110611.1|110654.5|110604.5|25
1721812760000|2024-07-24 09:19:20|110661|110611|110665.5|110615.5|110666|110616|110658.6|110608.6|41
1721812770000|2024-07-24 09:19:30|110665.4|110615.4|110671.2|110621.2|110671.2|110621.2|110662.9|110612.9|27
1721812780000|2024-07-24 09:19:40|110672.1|110622.1|110670.7|110620.7|110672.1|110622.1|110669.2|110619.2|33
1721812790000|2024-07-24 09:19:50|110671.7|110621.7|110678.4|110628.4|110678.4|110628.4|110671.7|110621.7|24
1721812800000|2024-07-24 09:20:00|110664|110639|110684.9|110634.9|110685.1|110641.4|110664|110631.5|30
1721812810000|2024-07-24 09:20:10|110684.7|110634.7|110687.1|110637.1|110687.1|110637.1|110684.5|110634.5|40
1721812820000|2024-07-24 09:20:20|110672.4|110647.4|110685|110660|110685.9|110660.9|110672.4|110647.4|41
1721812830000|2024-07-24 09:20:30|110685.1|110660.1|110681.2|110656.2|110685.1|110660.1|110680.8|110655.8|18
1721812840000|2024-07-24 09:20:40|110680.8|110655.8|110678.5|110653.5|110681.1|110656.1|110676.3|110651.3|17
1721812850000|2024-07-24 09:20:50|110678.7|110653.7|110680.7|110655.7|110680.9|110655.9|110678.6|110653.6|19
1721812860000|2024-07-24 09:21:00|110680.9|110655.9|110684.2|110659.2|110684.7|110659.7|110680.7|110655.7|9
1721812870000|2024-07-24 09:21:10|110684.9|110659.9|110685.3|110660.3|110687.5|110662.5|110684.9|110659.9|21
1721812880000|2024-07-24 09:21:20|110685.2|110660.2|110679.7|110654.7|110685.2|110660.2|110679.7|110654.7|21
1721812890000|2024-07-24 09:21:30|110680.1|110655.1|110677.4|110652.4|110680.7|110655.7|110677.4|110652.4|12
1721812900000|2024-07-24 09:21:40|110677.5|110652.5|110682.8|110657.8|110682.9|110657.9|110677.5|110652.5|16
1721812910000|2024-07-24 09:21:50|110683|110658|110680.7|110655.7|110688.5|110663.5|110680.5|110655.5|22
1721812920000|2024-07-24 09:22:00|110681.1|110656.1|110698.7|110648.7|110698.9|110659.5|110681|110646.5|17
1721812930000|2024-07-24 09:22:10|110698.9|110648.9|110705.1|110655.1|110705.1|110655.1|110698.8|110648.8|22
1721812940000|2024-07-24 09:22:20|110706.4|110656.4|110709.4|110659.4|110712.2|110662.2|110706.4|110656.4|25
1721812950000|2024-07-24 09:22:30|110709.5|110659.5|110713.2|110663.2|110713.2|110663.2|110708.8|110658.8|35
1721812960000|2024-07-24 09:22:40|110712.7|110662.7|110724.3|110674.3|110728.3|110678.3|110712.7|110662.7|36
1721812970000|2024-07-24 09:22:50|110724.8|110674.8|110723.6|110673.6|110726.6|110676.6|110723.5|110673.5|40
1721812980000|2024-07-24 09:23:00|110723.9|110673.9|110723.3|110673.3|110724.5|110674.5|110722.2|110672.2|26
1721812990000|2024-07-24 09:23:10|110723.4|110673.4|110738.8|110688.8|110738.8|110688.8|110723.4|110673.4|38
1721813000000|2024-07-24 09:23:20|110739.2|110689.2|110738.6|110688.6|110740.9|110690.9|110736|110686|35
1721813010000|2024-07-24 09:23:30|110738.8|110688.8|110739.5|110689.5|110740|110690|110736.6|110686.6|34
1721813020000|2024-07-24 09:23:40|110739.4|110689.4|110727.2|110702.2|110739.4|110702.5|110725.9|110687.6|25
1721813030000|2024-07-24 09:23:50|110727.1|110702.1|110707.6|110682.6|110727.1|110702.1|110707|110682|31
1721813040000|2024-07-24 09:24:00|110707.4|110682.4|110702.5|110677.5|110707.4|110682.4|110701.9|110676.9|20
1721813050000|2024-07-24 09:24:10|110702.3|110677.3|110691|110666|110702.4|110677.4|110690.9|110665.9|28
1721813060000|2024-07-24 09:24:20|110690.5|110665.5|110686|110661|110692.8|110667.8|110685.8|110660.8|37
1721813070000|2024-07-24 09:24:30|110685.9|110660.9|110682.3|110657.3|110686.1|110661.1|110682.3|110657.3|23
1721813080000|2024-07-24 09:24:40|110682.2|110657.2|110672.3|110647.3|110682.4|110657.4|110671.5|110646.5|26
1721813090000|2024-07-24 09:24:50|110672.2|110647.2|110674.1|110649.1|110674.9|110649.9|110672.2|110647.2|28
1721813100000|2024-07-24 09:25:00|110674.4|110649.4|110680.8|110655.8|110680.8|110655.8|110674.4|110649.4|36
1721813110000|2024-07-24 09:25:10|110680.5|110655.5|110679.3|110654.3|110681.8|110656.8|110676.2|110651.2|26
1721813120000|2024-07-24 09:25:20|110679.7|110654.7|110664.3|110639.3|110679.7|110654.7|110664.3|110639.3|28
1721813130000|2024-07-24 09:25:30|110664.6|110639.6|110660.7|110635.7|110664.6|110639.6|110660.5|110635.5|24
1721813140000|2024-07-24 09:25:40|110660.9|110635.9|110663.1|110638.1|110663.2|110638.2|110658.7|110633.7|33
1721813150000|2024-07-24 09:25:50|110662.9|110637.9|110674.4|110649.4|110676.2|110651.2|110662.9|110637.9|38
1721813160000|2024-07-24 09:26:00|110674.8|110649.8|110670.2|110645.2|110674.9|110649.9|110670.2|110645.2|34
1721813170000|2024-07-24 09:26:10|110669.4|110644.4|110659.7|110634.7|110670.7|110645.7|110657.6|110632.6|38
1721813180000|2024-07-24 09:26:20|110658.9|110633.9|110652.6|110627.6|110659.2|110634.2|110652.6|110627.6|34
1721813190000|2024-07-24 09:26:30|110653.1|110628.1|110652.6|110627.6|110653.7|110628.7|110650.9|110625.9|29
1721813200000|2024-07-24 09:26:40|110652.8|110627.8|110655.5|110630.5|110656.3|110631.3|110652.8|110627.8|33
1721813210000|2024-07-24 09:26:50|110670.8|110620.8|110679.5|110629.5|110679.5|110629.5|110670|110620|48
1721813220000|2024-07-24 09:27:00|110681.2|110631.2|110685.2|110635.2|110686.6|110636.6|110680.2|110630.2|31
1721813230000|2024-07-24 09:27:10|110685.1|110635.1|110664.1|110614.1|110685.1|110635.1|110664.1|110614.1|35
1721813240000|2024-07-24 09:27:20|110663.3|110613.3|110650.3|110600.3|110663.3|110613.3|110648.5|110598.5|37
1721813250000|2024-07-24 09:27:30|110650.8|110600.8|110653.4|110603.4|110653.5|110603.5|110649.7|110599.7|21
1721813260000|2024-07-24 09:27:40|110653.5|110603.5|110653.3|110603.3|110654.9|110604.9|110652.9|110602.9|18
1721813270000|2024-07-24 09:27:50|110653.2|110603.2|110654.2|110604.2|110654.8|110604.8|110652.4|110602.4|16
1721813280000|2024-07-24 09:28:00|110653.5|110603.5|110654.6|110604.6|110654.8|110604.8|110653.4|110603.4|16
1721813290000|2024-07-24 09:28:10|110654.7|110604.7|110652|110602|110654.8|110604.8|110651.4|110601.4|13
1721813300000|2024-07-24 09:28:20|110652.3|110602.3|110651.2|110601.2|110653.7|110603.7|110649.2|110599.2|35
1721813310000|2024-07-24 09:28:30|110651.4|110601.4|110654.6|110604.6|110654.9|110604.9|110650.7|110600.7|30
1721813320000|2024-07-24 09:28:40|110654.5|110604.5|110654.7|110604.7|110656.7|110606.7|110653.6|110603.6|26
1721813330000|2024-07-24 09:28:50|110654.8|110604.8|110643.7|110618.7|110657.2|110621.7|110642.8|110604.8|22
1721813340000|2024-07-24 09:29:00|110643.6|110618.6|110664|110639|110664.1|110639.1|110643.6|110618.6|38
1721813350000|2024-07-24 09:29:10|110664.3|110639.3|110664.1|110639.1|110668.8|110643.8|110663.1|110638.1|44
1721813360000|2024-07-24 09:29:20|110664.2|110639.2|110655.4|110630.4|110665.1|110640.1|110654.8|110629.8|31
1721813370000|2024-07-24 09:29:30|110655.1|110630.1|110644.4|110619.4|110655.1|110630.1|110644.4|110619.4|31
1721813380000|2024-07-24 09:29:40|110644.7|110619.7|110636.3|110611.3|110644.7|110619.7|110634.6|110609.6|49
1721813390000|2024-07-24 09:29:50|110636.1|110611.1|110644.6|110619.6|110645.7|110620.7|110635.6|110610.6|42
1721813400000|2024-07-24 09:30:00|110645.7|110620.7|110647.2|110622.2|110651.3|110626.3|110645.7|110620.7|27
1721813410000|2024-07-24 09:30:10|110647.5|110622.5|110645.9|110620.9|110647.9|110622.9|110643.5|110618.5|34
1721813420000|2024-07-24 09:30:20|110646.8|110621.8|110638.7|110613.7|110646.8|110621.8|110638.2|110613.2|28
1721813430000|2024-07-24 09:30:30|110639.8|110614.8|110650.6|110625.6|110650.6|110625.6|110639.5|110614.5|32
1721813440000|2024-07-24 09:30:40|110650.8|110625.8|110662.5|110637.5|110662.6|110637.6|110649.3|110624.3|40
1721813450000|2024-07-24 09:30:50|110662.7|110637.7|110671.3|110646.3|110674.9|110649.9|110662.5|110637.5|39
1721813460000|2024-07-24 09:31:00|110671.6|110646.6|110669.5|110644.5|110671.9|110646.9|110668.5|110643.5|22
1721813470000|2024-07-24 09:31:10|110669.6|110644.6|110690.6|110640.6|110691.8|110649.3|110669.6|110640.6|34
1721813480000|2024-07-24 09:31:20|110688.9|110638.9|110692.8|110642.8|110694.7|110644.7|110688.6|110638.6|44
1721813490000|2024-07-24 09:31:30|110693.3|110643.3|110702.4|110652.4|110702.8|110652.8|110693.3|110643.3|36
1721813500000|2024-07-24 09:31:40|110702.1|110652.1|110706.4|110656.4|110706.7|110656.7|110700.8|110650.8|42
1721813510000|2024-07-24 09:31:50|110706.3|110656.3|110704.9|110654.9|110707.8|110657.8|110702.5|110652.5|25
1721813520000|2024-07-24 09:32:00|110704.8|110654.8|110716.4|110666.4|110716.6|110666.6|110704.8|110654.8|20
1721813530000|2024-07-24 09:32:10|110716.2|110666.2|110714.3|110664.3|110716.4|110666.4|110714.3|110664.3|25
1721813540000|2024-07-24 09:32:20|110714|110664|110705.1|110655.1|110715|110665|110702.3|110652.3|25
1721813550000|2024-07-24 09:32:30|110705.3|110655.3|110706.6|110656.6|110708.3|110658.3|110705.3|110655.3|21
1721813560000|2024-07-24 09:32:40|110704.9|110654.9|110707.7|110657.7|110707.7|110657.7|110702.6|110652.6|24
1721813570000|2024-07-24 09:32:50|110708.1|110658.1|110716.1|110666.1|110716.2|110666.2|110704|110654|27
1721813580000|2024-07-24 09:33:00|110716|110666|110727.4|110677.4|110728.1|110678.1|110715.4|110665.4|46
1721813590000|2024-07-24 09:33:10|110727.8|110677.8|110731.3|110681.3|110731.5|110681.5|110727.1|110677.1|31
1721813600000|2024-07-24 09:33:20|110731.5|110681.5|110726.8|110676.8|110736.1|110686.1|110726.8|110676.8|50
1721813610000|2024-07-24 09:33:30|110727.9|110677.9|110723.9|110673.9|110728|110678|110723.9|110673.9|30
1721813620000|2024-07-24 09:33:40|110724.2|110674.2|110724.6|110674.6|110724.8|110674.8|110724|110674|15
1721813630000|2024-07-24 09:33:50|110723|110673|110698.3|110673.3|110723.3|110678.3|110698.2|110670.3|23
1721813640000|2024-07-24 09:34:00|110698.6|110673.6|110689.6|110664.6|110698.6|110673.6|110688.6|110663.6|30
1721813650000|2024-07-24 09:34:10|110689.7|110664.7|110706.1|110656.1|110706.7|110665.4|110686.1|110647.3|40
1721813660000|2024-07-24 09:34:20|110705.5|110655.5|110712.1|110662.1|110712.1|110662.1|110705.3|110655.3|32
1721813670000|2024-07-24 09:34:30|110712.2|110662.2|110720.1|110670.1|110721.3|110671.3|110712.2|110662.2|30
1721813680000|2024-07-24 09:34:40|110720|110670|110719.5|110669.5|110720.1|110670.1|110719|110669|15
1721813690000|2024-07-24 09:34:50|110720.2|110670.2|110724.5|110674.5|110724.9|110674.9|110720.1|110670.1|29
1721813700000|2024-07-24 09:35:00|110724.4|110674.4|110718|110668|110724.4|110674.4|110717.3|110667.3|32
1721813710000|2024-07-24 09:35:10|110717.9|110667.9|110719.7|110669.7|110720.4|110670.4|110717.5|110667.5|25
1721813720000|2024-07-24 09:35:20|110719.8|110669.8|110725.5|110675.5|110725.5|110675.5|110719.8|110669.8|23
1721813730000|2024-07-24 09:35:30|110725.9|110675.9|110739.5|110689.5|110740|110690|110725.9|110675.9|36
1721813740000|2024-07-24 09:35:40|110739.8|110689.8|110730.4|110680.4|110740|110690|110730.4|110680.4|21
1721813750000|2024-07-24 09:35:50|110730.1|110680.1|110730.4|110680.4|110731.3|110681.3|110729.9|110679.9|25
1721813760000|2024-07-24 09:36:00|110728.3|110678.3|110724|110674|110728.3|110678.3|110723.6|110673.6|17
1721813770000|2024-07-24 09:36:10|110723.6|110673.6|110724.8|110674.8|110725.1|110675.1|110723.4|110673.4|17
1721813780000|2024-07-24 09:36:20|110725.1|110675.1|110726.4|110676.4|110727.5|110677.5|110725.1|110675.1|18
1721813790000|2024-07-24 09:36:30|110726.7|110676.7|110726.3|110676.3|110727.2|110677.2|110724|110674|31
1721813800000|2024-07-24 09:36:40|110726.2|110676.2|110743.6|110693.6|110743.6|110693.6|110724.4|110674.4|27
1721813810000|2024-07-24 09:36:50|110744|110694|110742.8|110692.8|110745.4|110695.4|110742.8|110692.8|14
1721813820000|2024-07-24 09:37:00|110742.7|110692.7|110741.5|110691.5|110742.7|110692.7|110738.6|110688.6|21
1721813830000|2024-07-24 09:37:10|110741.6|110691.6|110740.4|110690.4|110741.8|110691.8|110740.3|110690.3|27
1721813840000|2024-07-24 09:37:20|110740.7|110690.7|110740.7|110690.7|110741.4|110691.4|110740.7|110690.7|20
1721813850000|2024-07-24 09:37:30|110742|110692|110744.2|110694.2|110744.2|110694.2|110741.3|110691.3|20
1721813860000|2024-07-24 09:37:40|110744.1|110694.1|110743.1|110693.1|110744.2|110694.2|110743|110693|12
1721813870000|2024-07-24 09:37:50|110743.3|110693.3|110736.5|110686.5|110743.3|110693.3|110735.8|110685.8|24
1721813880000|2024-07-24 09:38:00|110736.4|110686.4|110732.9|110682.9|110736.5|110686.5|110732.9|110682.9|18
1721813890000|2024-07-24 09:38:10|110733|110683|110733.6|110683.6|110733.8|110683.8|110732.5|110682.5|20
1721813900000|2024-07-24 09:38:20|110733.5|110683.5|110732.1|110682.1|110734.3|110684.3|110732|110682|15
1721813910000|2024-07-24 09:38:30|110731.6|110681.6|110727.1|110677.1|110732.6|110682.6|110723.7|110673.7|29
1721813920000|2024-07-24 09:38:40|110727.6|110677.6|110726.5|110676.5|110728.6|110678.6|110726.5|110676.5|21
1721813930000|2024-07-24 09:38:50|110726.8|110676.8|110718.4|110668.4|110726.8|110676.8|110714.1|110664.1|24
1721813940000|2024-07-24 09:39:00|110718.6|110668.6|110716.1|110666.1|110720.3|110670.3|110716.1|110666.1|43
1721813950000|2024-07-24 09:39:10|110715.9|110665.9|110713.7|110663.7|110716|110666|110713.7|110663.7|16
1721813960000|2024-07-24 09:39:20|110713.3|110663.3|110683.2|110658.2|110713.3|110671.3|110683.2|110658.2|38
1721813970000|2024-07-24 09:39:30|110683.3|110658.3|110688.4|110663.4|110691.5|110666.5|110682.9|110657.9|32
1721813980000|2024-07-24 09:39:40|110688.2|110663.2|110685.1|110660.1|110691.8|110666.8|110683.4|110658.4|48
1721813990000|2024-07-24 09:39:50|110685.3|110660.3|110682.1|110657.1|110686.5|110661.5|110679|110654|58
1721814000000|2024-07-24 09:40:00|110682.8|110657.8|110664.8|110639.8|110689.9|110664.9|110660.4|110635.4|57
1721814010000|2024-07-24 09:40:10|110663.7|110638.7|110669.7|110619.7|110669.8|110638.7|110656.8|110615.4|54
1721814020000|2024-07-24 09:40:20|110668.8|110618.8|110673.2|110623.2|110673.7|110623.7|110667.6|110617.6|52
1721814030000|2024-07-24 09:40:30|110672.6|110622.6|110677.6|110627.6|110678.3|110628.3|110671.3|110621.3|41
1721814040000|2024-07-24 09:40:40|110677.8|110627.8|110677.1|110627.1|110680.8|110630.8|110676|110626|41
1721814050000|2024-07-24 09:40:50|110677.4|110627.4|110667.1|110617.1|110678.4|110628.4|110667.1|110617.1|39
1721814060000|2024-07-24 09:41:00|110667|110617|110665.2|110615.2|110668.9|110618.9|110664.9|110614.9|40
1721814070000|2024-07-24 09:41:10|110665.9|110615.9|110672|110622|110672.2|110622.2|110665.6|110615.6|29
1721814080000|2024-07-24 09:41:20|110672.7|110622.7|110679.3|110629.3|110682.9|110632.9|110672.6|110622.6|35
1721814090000|2024-07-24 09:41:30|110679.1|110629.1|110676.5|110626.5|110679.1|110629.1|110676.3|110626.3|34
1721814100000|2024-07-24 09:41:40|110674.1|110624.1|110673.9|110623.9|110674.5|110624.5|110672.1|110622.1|29
1721814110000|2024-07-24 09:41:50|110674.2|110624.2|110685.9|110635.9|110685.9|110635.9|110674.2|110624.2|35
1721814120000|2024-07-24 09:42:00|110685.8|110635.8|110679.7|110629.7|110688.6|110638.6|110679.4|110629.4|48
1721814130000|2024-07-24 09:42:10|110679.5|110629.5|110678.7|110628.7|110679.6|110629.6|110674.3|110624.3|39
1721814140000|2024-07-24 09:42:20|110678.6|110628.6|110676.1|110626.1|110680.9|110630.9|110676|110626|38
1721814150000|2024-07-24 09:42:30|110676.2|110626.2|110679.8|110629.8|110679.8|110629.8|110675.5|110625.5|15
1721814160000|2024-07-24 09:42:40|110680.6|110630.6|110685.5|110635.5|110685.5|110635.5|110679.6|110629.6|31
1721814170000|2024-07-24 09:42:50|110686|110636|110672.6|110647.6|110691.1|110647.8|110672.6|110635.8|34
1721814180000|2024-07-24 09:43:00|110673.3|110648.3|110669.8|110644.8|110673.3|110648.3|110669|110644|34
1721814190000|2024-07-24 09:43:10|110670.2|110645.2|110671.9|110646.9|110673.2|110648.2|110669.2|110644.2|18
1721814200000|2024-07-24 09:43:20|110671.7|110646.7|110685.2|110660.2|110685.2|110660.2|110671.7|110646.7|30
1721814210000|2024-07-24 09:43:30|110685.6|110660.6|110689.2|110664.2|110689.6|110664.6|110684.2|110659.2|22
1721814220000|2024-07-24 09:43:40|110689|110664|110692.4|110667.4|110692.8|110667.8|110685.3|110660.3|36
1721814230000|2024-07-24 09:43:50|110692|110667|110694.4|110669.4|110695.3|110670.3|110691.6|110666.6|27
1721814240000|2024-07-24 09:44:00|110693.2|110668.2|110688.8|110663.8|110694.6|110669.6|110687.7|110662.7|34
1721814250000|2024-07-24 09:44:10|110687.4|110662.4|110675.7|110650.7|110688.1|110663.1|110675.4|110650.4|29
1721814260000|2024-07-24 09:44:20|110675.8|110650.8|110685|110660|110685|110660|110674.8|110649.8|35
1721814270000|2024-07-24 09:44:30|110685.3|110660.3|110688.5|110663.5|110688.6|110663.6|110684.1|110659.1|19
1721814280000|2024-07-24 09:44:40|110688.3|110663.3|110694.8|110669.8|110697.6|110672.6|110688.3|110663.3|21
1721814290000|2024-07-24 09:44:50|110696.8|110671.8|110696.4|110671.4|110701.2|110676.2|110696|110671|27
1721814300000|2024-07-24 09:45:00|110696.2|110671.2|110695.6|110670.6|110696.4|110671.4|110695.1|110670.1|12
1721814310000|2024-07-24 09:45:10|110695.5|110670.5|110694.9|110669.9|110695.6|110670.6|110694.9|110669.9|13
1721814320000|2024-07-24 09:45:20|110695.2|110670.2|110692.8|110667.8|110696.2|110671.2|110692.8|110667.8|27
1721814330000|2024-07-24 09:45:30|110693.6|110668.6|110690|110665|110695.2|110670.2|110689|110664|24
1721814340000|2024-07-24 09:45:40|110690.2|110665.2|110694|110644|110694|110665.3|110689.1|110641.8|23
1721814350000|2024-07-24 09:45:50|110694.4|110644.4|110694.4|110644.4|110695.3|110645.3|110693.5|110643.5|32
1721814360000|2024-07-24 09:46:00|110694.3|110644.3|110693.8|110643.8|110694.8|110644.8|110693.4|110643.4|17
1721814370000|2024-07-24 09:46:10|110693.9|110643.9|110691.5|110641.5|110693.9|110643.9|110690.9|110640.9|24
1721814380000|2024-07-24 09:46:20|110691.3|110641.3|110691.3|110641.3|110692.7|110642.7|110690.9|110640.9|15
1721814390000|2024-07-24 09:46:30|110691|110641|110686.5|110636.5|110691|110641|110685.2|110635.2|26
1721814400000|2024-07-24 09:46:40|110686.4|110636.4|110670.5|110645.5|110686.4|110645.8|110669.8|110635.1|23
1721814410000|2024-07-24 09:46:50|110669.5|110644.5|110669.8|110644.8|110670.2|110645.2|110667.9|110642.9|21
1721814420000|2024-07-24 09:47:00|110669.9|110644.9|110653.5|110628.5|110669.9|110644.9|110653.5|110628.5|41
1721814430000|2024-07-24 09:47:10|110653.3|110628.3|110645.7|110620.7|110653.3|110628.3|110645.7|110620.7|36
1721814440000|2024-07-24 09:47:20|110646|110621|110650.5|110625.5|110650.8|110625.8|110646|110621|24
1721814450000|2024-07-24 09:47:30|110651|110626|110642.4|110617.4|110651.1|110626.1|110642.4|110617.4|31
1721814460000|2024-07-24 09:47:40|110642.6|110617.6|110640.4|110615.4|110642.6|110617.6|110639.2|110614.2|25
1721814470000|2024-07-24 09:47:50|110639.8|110614.8|110633|110608|110640.1|110615.1|110632.8|110607.8|28
1721814480000|2024-07-24 09:48:00|110633.1|110608.1|110631.9|110606.9|110635|110610|110631.9|110606.9|25
1721814490000|2024-07-24 09:48:10|110631.8|110606.8|110630.5|110605.5|110631.8|110606.8|110628.5|110603.5|23
1721814500000|2024-07-24 09:48:20|110631.1|110606.1|110635.6|110610.6|110635.7|110610.7|110631.1|110606.1|29
1721814510000|2024-07-24 09:48:30|110636.3|110611.3|110628.3|110603.3|110636.3|110611.3|110628.2|110603.2|21
1721814520000|2024-07-24 09:48:40|110628.5|110603.5|110617.6|110592.6|110628.6|110603.6|110616.7|110591.7|35
1721814530000|2024-07-24 09:48:50|110617.8|110592.8|110623.9|110598.9|110625.4|110600.4|110616.9|110591.9|29
1721814540000|2024-07-24 09:49:00|110624.8|110599.8|110641.9|110591.9|110641.9|110605.2|110623.8|110591.9|33
1721814550000|2024-07-24 09:49:10|110641.2|110591.2|110641|110591|110641.2|110591.2|110634.4|110584.4|31
1721814560000|2024-07-24 09:49:20|110640.8|110590.8|110642.8|110592.8|110642.8|110592.8|110640.8|110590.8|15
1721814570000|2024-07-24 09:49:30|110642.6|110592.6|110648.4|110598.4|110648.4|110598.4|110641.5|110591.5|22
1721814580000|2024-07-24 09:49:40|110648|110598|110647.2|110597.2|110652|110602|110646.3|110596.3|32
1721814590000|2024-07-24 09:49:50|110646.4|110596.4|110649.8|110599.8|110651|110601|110646.4|110596.4|27
1721814600000|2024-07-24 09:50:00|110648.5|110598.5|110649.3|110599.3|110650.4|110600.4|110647.3|110597.3|29
1721814610000|2024-07-24 09:50:10|110649.6|110599.6|110651.2|110601.2|110651.7|110601.7|110645.2|110595.2|31
1721814620000|2024-07-24 09:50:20|110651.9|110601.9|110650.4|110600.4|110652.5|110602.5|110649.4|110599.4|33
1721814630000|2024-07-24 09:50:30|110650.3|110600.3|110648.4|110598.4|110651.4|110601.4|110648.4|110598.4|25
1721814640000|2024-07-24 09:50:40|110648.1|110598.1|110652.4|110602.4|110652.4|110602.4|110648.1|110598.1|30
1721814650000|2024-07-24 09:50:50|110653.3|110603.3|110666.3|110616.3|110666.8|110616.8|110653.3|110603.3|27
1721814660000|2024-07-24 09:51:00|110665.5|110615.5|110663.2|110613.2|110666|110616|110662.6|110612.6|35
1721814670000|2024-07-24 09:51:10|110663.3|110613.3|110643.3|110593.3|110663.3|110613.3|110642.1|110592.1|38
1721814680000|2024-07-24 09:51:20|110643.2|110593.2|110644.1|110594.1|110644.1|110594.1|110641.1|110591.1|23
1721814690000|2024-07-24 09:51:30|110644|110594|110640.4|110590.4|110646.2|110596.2|110639.6|110589.6|36
1721814700000|2024-07-24 09:51:40|110640.1|110590.1|110641.4|110591.4|110641.4|110591.4|110640|110590|11
1721814710000|2024-07-24 09:51:50|110641.3|110591.3|110635.1|110585.1|110641.6|110591.6|110633.3|110583.3|35
1721814720000|2024-07-24 09:52:00|110635.3|110585.3|110633.7|110583.7|110635.8|110585.8|110632.4|110582.4|28
1721814730000|2024-07-24 09:52:10|110634.2|110584.2|110633.1|110583.1|110635.9|110585.9|110632.6|110582.6|22
1721814740000|2024-07-24 09:52:20|110632.7|110582.7|110639.4|110589.4|110640.6|110590.6|110629.2|110579.2|44
1721814750000|2024-07-24 09:52:30|110639.7|110589.7|110645.2|110595.2|110645.2|110595.2|110638.3|110588.3|19
1721814760000|2024-07-24 09:52:40|110645.3|110595.3|110651.1|110601.1|110651.1|110601.1|110645.3|110595.3|21
1721814770000|2024-07-24 09:52:50|110651|110601|110641.4|110591.4|110651.2|110601.2|110641.3|110591.3|30
1721814780000|2024-07-24 09:53:00|110640.5|110590.5|110637|110587|110640.5|110590.5|110636.4|110586.4|29
1721814790000|2024-07-24 09:53:10|110637.5|110587.5|110644|110594|110644.9|110594.9|110637.5|110587.5|32
1721814800000|2024-07-24 09:53:20|110644.1|110594.1|110641.9|110591.9|110644.3|110594.3|110639.1|110589.1|27
1721814810000|2024-07-24 09:53:30|110642.1|110592.1|110646.7|110596.7|110647.3|110597.3|110641.9|110591.9|22
1721814820000|2024-07-24 09:53:40|110646.9|110596.9|110644.7|110594.7|110648.3|110598.3|110643.4|110593.4|27
1721814830000|2024-07-24 09:53:50|110644.8|110594.8|110646.8|110596.8|110648.3|110598.3|110644.8|110594.8|17
1721814840000|2024-07-24 09:54:00|110646.5|110596.5|110644.3|110594.3|110646.5|110596.5|110640.5|110590.5|20
1721814850000|2024-07-24 09:54:10|110644.5|110594.5|110645.3|110595.3|110645.3|110595.3|110642.6|110592.6|11
1721814860000|2024-07-24 09:54:20|110645.5|110595.5|110645.3|110595.3|110646.9|110596.9|110644.2|110594.2|16
1721814870000|2024-07-24 09:54:30|110645|110595|110642.8|110592.8|110645.1|110595.1|110642.7|110592.7|21
1721814880000|2024-07-24 09:54:40|110642.7|110592.7|110642.2|110592.2|110642.9|110592.9|110641.9|110591.9|10
1721814890000|2024-07-24 09:54:50|110642.5|110592.5|110643.2|110593.2|110643.6|110593.6|110640.8|110590.8|21
1721814900000|2024-07-24 09:55:00|110643.3|110593.3|110639.8|110589.8|110643.7|110593.7|110637.9|110587.9|21
1721814910000|2024-07-24 09:55:10|110639.7|110589.7|110638.6|110588.6|110641.9|110591.9|110638.6|110588.6|18
1721814920000|2024-07-24 09:55:20|110638.7|110588.7|110611.3|110561.3|110638.7|110588.7|110610.5|110560.5|17
1721814930000|2024-07-24 09:55:30|110611.2|110561.2|110588.1|110538.1|110611.6|110561.6|110588.1|110538.1|47
1721814940000|2024-07-24 09:55:40|110588.4|110538.4|110587.6|110537.6|110588.6|110538.6|110585.8|110535.8|29
1721814950000|2024-07-24 09:55:50|110586.4|110536.4|110587.3|110537.3|110588.7|110538.7|110586.2|110536.2|27
1721814960000|2024-07-24 09:56:00|110587.2|110537.2|110584.3|110534.3|110591.2|110541.2|110584.3|110534.3|29
1721814970000|2024-07-24 09:56:10|110582.6|110532.6|110575.8|110525.8|110582.6|110532.6|110570.5|110520.5|42
1721814980000|2024-07-24 09:56:20|110576.6|110526.6|110566.5|110541.5|110577.8|110541.5|110565.9|110526.5|22
1721814990000|2024-07-24 09:56:30|110566.4|110541.4|110570.7|110545.7|110571.4|110546.4|110566.4|110541.4|25
1721815000000|2024-07-24 09:56:40|110571.2|110546.2|110571.4|110546.4|110573|110548|110571|110546|18
1721815010000|2024-07-24 09:56:50|110571.3|110546.3|110567.8|110542.8|110577.8|110552.8|110567.8|110542.8|30
1721815020000|2024-07-24 09:57:00|110567.7|110542.7|110560|110535|110567.7|110542.7|110559.5|110534.5|33
1721815030000|2024-07-24 09:57:10|110560.2|110535.2|110546|110496|110567.4|110535.5|110545.3|110495.3|35
1721815040000|2024-07-24 09:57:20|110547.2|110497.2|110543.1|110493.1|110550.5|110500.5|110542|110492|46
1721815050000|2024-07-24 09:57:30|110543.2|110493.2|110542.6|110492.6|110543.5|110493.5|110542.3|110492.3|29
1721815060000|2024-07-24 09:57:40|110542.3|110492.3|110536.5|110486.5|110542.5|110492.5|110535.9|110485.9|30
1721815070000|2024-07-24 09:57:50|110537|110487|110509.1|110459.1|110537.6|110487.6|110505.6|110455.6|30
1721815080000|2024-07-24 09:58:00|110509.2|110459.2|110489.7|110439.7|110511.3|110461.3|110489.3|110439.3|60
1721815090000|2024-07-24 09:58:10|110489.5|110439.5|110476.6|110426.6|110492.4|110442.4|110476.6|110426.6|43
1721815100000|2024-07-24 09:58:20|110477.7|110427.7|110484.2|110434.2|110489.8|110439.8|110477.7|110427.7|43
1721815110000|2024-07-24 09:58:30|110484.7|110434.7|110490.9|110440.9|110492.5|110442.5|110484.7|110434.7|30
1721815120000|2024-07-24 09:58:40|110491.9|110441.9|110491.3|110441.3|110495.5|110445.5|110491.2|110441.2|32
1721815130000|2024-07-24 09:58:50|110491.6|110441.6|110506.6|110456.6|110506.6|110456.6|110491.4|110441.4|44
1721815140000|2024-07-24 09:59:00|110505.7|110455.7|110505.8|110455.8|110505.9|110455.9|110501.3|110451.3|45
1721815150000|2024-07-24 09:59:10|110506.2|110456.2|110503.7|110453.7|110511.6|110461.6|110503.3|110453.3|49
1721815160000|2024-07-24 09:59:20|110503.8|110453.8|110491|110466|110503.8|110466.4|110486.9|110447.3|28
1721815170000|2024-07-24 09:59:30|110490.9|110465.9|110488.5|110463.5|110492.6|110467.6|110488.4|110463.4|19
1721815180000|2024-07-24 09:59:40|110488.4|110463.4|110487.7|110462.7|110489.2|110464.2|110487.3|110462.3|36
1721815190000|2024-07-24 09:59:50|110487.4|110462.4|110483.8|110458.8|110489.6|110464.6|110483.6|110458.6|26
1721815200000|2024-07-24 10:00:00|110482.9|110457.9|110471.3|110446.3|110482.9|110457.9|110470.8|110445.8|38
1721815210000|2024-07-24 10:00:10|110471.4|110446.4|110475.9|110450.9|110475.9|110450.9|110465.9|110440.9|33
1721815220000|2024-07-24 10:00:20|110475.8|110450.8|110482|110457|110492.6|110467.6|110475.7|110450.7|51
1721815230000|2024-07-24 10:00:30|110481.7|110456.7|110479.3|110454.3|110481.8|110456.8|110476.7|110451.7|42
1721815240000|2024-07-24 10:00:40|110479.9|110454.9|110488.2|110463.2|110488.4|110463.4|110479.3|110454.3|41
1721815250000|2024-07-24 10:00:50|110488.3|110463.3|110488.2|110463.2|110493.4|110468.4|110488.2|110463.2|38
1721815260000|2024-07-24 10:01:00|110487.9|110462.9|110495.1|110470.1|110496.9|110471.9|110487.6|110462.6|31
1721815270000|2024-07-24 10:01:10|110494.6|110469.6|110511.7|110486.7|110514.5|110489.5|110491.5|110466.5|41
1721815280000|2024-07-24 10:01:20|110511.3|110486.3|110504.2|110479.2|110511.6|110486.6|110503.1|110478.1|44
1721815290000|2024-07-24 10:01:30|110504.5|110479.5|110505|110480|110507.4|110482.4|110504.1|110479.1|31
1721815300000|2024-07-24 10:01:40|110505.1|110480.1|110507.9|110482.9|110508.9|110483.9|110505.1|110480.1|30
1721815310000|2024-07-24 10:01:50|110507.7|110482.7|110506|110481|110508.5|110483.5|110505.5|110480.5|42
1721815320000|2024-07-24 10:02:00|110506.7|110481.7|110511.4|110486.4|110511.9|110486.9|110504.4|110479.4|39
1721815330000|2024-07-24 10:02:10|110511.6|110486.6|110512.8|110487.8|110515.1|110490.1|110508.9|110483.9|39
1721815340000|2024-07-24 10:02:20|110513.1|110488.1|110514.6|110489.6|110514.9|110489.9|110511.5|110486.5|21
1721815350000|2024-07-24 10:02:30|110514.5|110489.5|110515.6|110490.6|110515.6|110490.6|110510.6|110485.6|26
1721815360000|2024-07-24 10:02:40|110516.9|110491.9|110512|110487|110517.2|110492.2|110510.2|110485.2|30
1721815370000|2024-07-24 10:02:50|110512.1|110487.1|110515.4|110490.4|110515.9|110490.9|110510.6|110485.6|28
1721815380000|2024-07-24 10:03:00|110515.2|110490.2|110514.9|110489.9|110515.4|110490.4|110511.6|110486.6|31
1721815390000|2024-07-24 10:03:10|110515.4|110490.4|110512.6|110487.6|110515.7|110490.7|110512.1|110487.1|16
1721815400000|2024-07-24 10:03:20|110513.3|110488.3|110526.1|110501.1|110526.1|110501.1|110513|110488|27
1721815410000|2024-07-24 10:03:30|110525.9|110500.9|110524.4|110499.4|110526.4|110501.4|110524|110499|20
1721815420000|2024-07-24 10:03:40|110524.7|110499.7|110531.1|110506.1|110531.9|110506.9|110524.7|110499.7|29
1721815430000|2024-07-24 10:03:50|110531|110506|110527.1|110502.1|110531.1|110506.1|110526.4|110501.4|22
1721815440000|2024-07-24 10:04:00|110526.9|110501.9|110530.4|110505.4|110530.4|110505.4|110524.9|110499.9|30
1721815450000|2024-07-24 10:04:10|110530.5|110505.5|110529.7|110504.7|110535|110510|110529.6|110504.6|21
1721815460000|2024-07-24 10:04:20|110530.2|110505.2|110529.2|110504.2|110530.8|110505.8|110529.2|110504.2|21
1721815470000|2024-07-24 10:04:30|110526.8|110501.8|110526.3|110501.3|110526.8|110501.8|110525|110500|24
1721815480000|2024-07-24 10:04:40|110526.5|110501.5|110526.7|110501.7|110529.6|110504.6|110526.5|110501.5|21
1721815490000|2024-07-24 10:04:50|110527.2|110502.2|110520.9|110495.9|110527.2|110502.2|110520.4|110495.4|49
1721815500000|2024-07-24 10:05:00|110520.6|110495.6|110520.7|110495.7|110522.2|110497.2|110520.5|110495.5|28
1721815510000|2024-07-24 10:05:10|110520.5|110495.5|110521.9|110496.9|110522|110497|110520.1|110495.1|34
1721815520000|2024-07-24 10:05:20|110522|110497|110521.7|110496.7|110523.5|110498.5|110521.7|110496.7|16
1721815530000|2024-07-24 10:05:30|110521.4|110496.4|110522.6|110497.6|110522.9|110497.9|110521.4|110496.4|34
1721815540000|2024-07-24 10:05:40|110522.7|110497.7|110531.1|110506.1|110531.1|110506.1|110522.7|110497.7|23
1721815550000|2024-07-24 10:05:50|110531|110506|110530|110505|110531.4|110506.4|110529.1|110504.1|17
1721815560000|2024-07-24 10:06:00|110529.9|110504.9|110524.7|110499.7|110530.4|110505.4|110523.1|110498.1|28
1721815570000|2024-07-24 10:06:10|110524.3|110499.3|110522.6|110497.6|110527.7|110502.7|110522.6|110497.6|28
1721815580000|2024-07-24 10:06:20|110522.8|110497.8|110525.2|110500.2|110527.1|110502.1|110522.5|110497.5|24
1721815590000|2024-07-24 10:06:30|110525.3|110500.3|110517.1|110492.1|110527.9|110502.9|110516.9|110491.9|36
1721815600000|2024-07-24 10:06:40|110517|110492|110515.9|110490.9|110517.4|110492.4|110513.8|110488.8|38
1721815610000|2024-07-24 10:06:50|110515.7|110490.7|110514.4|110489.4|110517|110492|110514|110489|20
1721815620000|2024-07-24 10:07:00|110514.2|110489.2|110516|110491|110520.6|110495.6|110514.2|110489.2|24
1721815630000|2024-07-24 10:07:10|110516.1|110491.1|110516|110491|110517.2|110492.2|110510.1|110485.1|36
1721815640000|2024-07-24 10:07:20|110515.4|110490.4|110510.5|110485.5|110516.3|110491.3|110509|110484|32
1721815650000|2024-07-24 10:07:30|110510.6|110485.6|110504.8|110479.8|110510.6|110485.6|110504.5|110479.5|33
1721815660000|2024-07-24 10:07:40|110504.6|110479.6|110509.9|110484.9|110510.5|110485.5|110504.6|110479.6|25
1721815670000|2024-07-24 10:07:50|110509.7|110484.7|110512.4|110487.4|110512.9|110487.9|110508.7|110483.7|24
1721815680000|2024-07-24 10:08:00|110513.5|110488.5|110522.1|110497.1|110523.1|110498.1|110513.5|110488.5|34
1721815690000|2024-07-24 10:08:10|110521|110496|110520.6|110495.6|110521|110496|110517.5|110492.5|21
1721815700000|2024-07-24 10:08:20|110522.7|110497.7|110523.4|110498.4|110524.2|110499.2|110522.2|110497.2|27
1721815710000|2024-07-24 10:08:30|110523.6|110498.6|110532.1|110507.1|110533.7|110508.7|110523|110498|31
1721815720000|2024-07-24 10:08:40|110531.6|110506.6|110532.1|110507.1|110532.1|110507.1|110529|110504|35
1721815730000|2024-07-24 10:08:50|110532.6|110507.6|110542.1|110517.1|110542.2|110517.2|110531.8|110506.8|17
1721815740000|2024-07-24 10:09:00|110541.9|110516.9|110548|110523|110549.2|110524.2|110541.6|110516.6|19
1721815750000|2024-07-24 10:09:10|110548.1|110523.1|110549.2|110524.2|110550|110525|110547.1|110522.1|20
1721815760000|2024-07-24 10:09:20|110549.1|110524.1|110549.8|110524.8|110549.8|110524.8|110549.1|110524.1|8
1721815770000|2024-07-24 10:09:30|110549.9|110524.9|110550.3|110525.3|110551|110526|110549.7|110524.7|16
1721815780000|2024-07-24 10:09:40|110550.4|110525.4|110549|110524|110550.4|110525.4|110547.9|110522.9|21
1721815790000|2024-07-24 10:09:50|110548.7|110523.7|110551.4|110526.4|110551.6|110526.6|110548.7|110523.7|25
1721815800000|2024-07-24 10:10:00|110551.5|110526.5|110550.5|110525.5|110553.6|110528.6|110550.1|110525.1|28
1721815810000|2024-07-24 10:10:10|110550|110525|110550.5|110525.5|110552.1|110527.1|110550|110525|17
1721815820000|2024-07-24 10:10:20|110550.3|110525.3|110551.6|110526.6|110552.1|110527.1|110550.1|110525.1|25
1721815830000|2024-07-24 10:10:30|110551.4|110526.4|110549.8|110524.8|110551.5|110526.5|110549.5|110524.5|15
1721815840000|2024-07-24 10:10:40|110549.7|110524.7|110547.5|110522.5|110551.8|110526.8|110547.3|110522.3|13
1721815850000|2024-07-24 10:10:50|110547.8|110522.8|110538.5|110513.5|110547.8|110522.8|110538.5|110513.5|35
1721815860000|2024-07-24 10:11:00|110537.1|110512.1|110536.2|110511.2|110538.7|110513.7|110535.9|110510.9|20
1721815870000|2024-07-24 10:11:10|110536|110511|110531.5|110506.5|110536.3|110511.3|110531|110506|23
1721815880000|2024-07-24 10:11:20|110531.2|110506.2|110533|110508|110533|110508|110529.2|110504.2|18
1721815890000|2024-07-24 10:11:30|110533.1|110508.1|110530.6|110505.6|110533.1|110508.1|110530.6|110505.6|11
1721815900000|2024-07-24 10:11:40|110530.4|110505.4|110536.6|110511.6|110537.9|110512.9|110529.5|110504.5|23
1721815910000|2024-07-24 10:11:50|110536.8|110511.8|110542.1|110517.1|110542.3|110517.3|110536.8|110511.8|27
1721815920000|2024-07-24 10:12:00|110542.4|110517.4|110535|110510|110543|110518|110534.9|110509.9|19
1721815930000|2024-07-24 10:12:10|110535.2|110510.2|110537.1|110512.1|110537.9|110512.9|110532.7|110507.7|24
1721815940000|2024-07-24 10:12:20|110537.7|110512.7|110540.3|110515.3|110540.3|110515.3|110537.6|110512.6|13
1721815950000|2024-07-24 10:12:30|110540.6|110515.6|110540.6|110515.6|110542.6|110517.6|110540|110515|14
1721815960000|2024-07-24 10:12:40|110540.8|110515.8|110541|110516|110543|110518|110538.9|110513.9|19
1721815970000|2024-07-24 10:12:50|110541.1|110516.1|110537.9|110512.9|110541.1|110516.1|110537.2|110512.2|16
1721815980000|2024-07-24 10:13:00|110538|110513|110541.6|110516.6|110541.6|110516.6|110537.7|110512.7|25
1721815990000|2024-07-24 10:13:10|110542|110517|110539.2|110514.2|110543.2|110518.2|110539.2|110514.2|23
1721816000000|2024-07-24 10:13:20|110539|110514|110531.8|110506.8|110539.4|110514.4|110530.4|110505.4|32
1721816010000|2024-07-24 10:13:30|110532.5|110507.5|110530.1|110505.1|110533.6|110508.6|110527.7|110502.7|25
1721816020000|2024-07-24 10:13:40|110530.2|110505.2|110532.2|110507.2|110532.3|110507.3|110530.2|110505.2|17
1721816030000|2024-07-24 10:13:50|110532.1|110507.1|110535.3|110510.3|110535.3|110510.3|110531.9|110506.9|25
1721816040000|2024-07-24 10:14:00|110535.4|110510.4|110535.9|110510.9|110537.7|110512.7|110533|110508|36
1721816050000|2024-07-24 10:14:10|110536.2|110511.2|110539.8|110514.8|110539.8|110514.8|110535.2|110510.2|18
1721816060000|2024-07-24 10:14:20|110539.7|110514.7|110541.7|110516.7|110546.6|110521.6|110539.5|110514.5|32
1721816070000|2024-07-24 10:14:30|110541.6|110516.6|110543.8|110518.8|110543.8|110518.8|110539.4|110514.4|17
1721816080000|2024-07-24 10:14:40|110545.5|110520.5|110545|110520|110547|110522|110545|110520|17
1721816090000|2024-07-24 10:14:50|110545.2|110520.2|110544.1|110519.1|110545.2|110520.2|110540.7|110515.7|21
1721816100000|2024-07-24 10:15:00|110543.6|110518.6|110539.2|110514.2|110543.6|110518.6|110538.8|110513.8|23
1721816110000|2024-07-24 10:15:10|110538.4|110513.4|110541.6|110516.6|110541.6|110516.6|110538.2|110513.2|29
1721816120000|2024-07-24 10:15:20|110541.4|110516.4|110573.4|110548.4|110578|110553|110541.4|110516.4|31
1721816130000|2024-07-24 10:15:30|110573.3|110548.3|110578.3|110553.3|110578.3|110553.3|110573.1|110548.1|19
1721816140000|2024-07-24 10:15:40|110578.2|110553.2|110582|110557|110582.6|110557.6|110578.2|110553.2|15
1721816150000|2024-07-24 10:15:50|110581.5|110556.5|110581.9|110556.9|110584.5|110559.5|110579.7|110554.7|25
1721816160000|2024-07-24 10:16:00|110581.7|110556.7|110576.4|110551.4|110581.7|110556.7|110576.1|110551.1|25
1721816170000|2024-07-24 10:16:10|110576.6|110551.6|110573.4|110548.4|110577.9|110552.9|110573.3|110548.3|23
1721816180000|2024-07-24 10:16:20|110572.9|110547.9|110572.5|110547.5|110573.9|110548.9|110570.4|110545.4|23
1721816190000|2024-07-24 10:16:30|110572.4|110547.4|110580.1|110555.1|110580.1|110555.1|110572.3|110547.3|25
1721816200000|2024-07-24 10:16:40|110580.3|110555.3|110574.4|110549.4|110581.2|110556.2|110574|110549|28
1721816210000|2024-07-24 10:16:50|110574.5|110549.5|110583.8|110558.8|110583.8|110558.8|110574.5|110549.5|30
1721816220000|2024-07-24 10:17:00|110584.2|110559.2|110582.3|110557.3|110586.7|110561.7|110581.6|110556.6|21
1721816230000|2024-07-24 10:17:10|110582.2|110557.2|110571.7|110546.7|110582.2|110557.2|110570.6|110545.6|26
1721816240000|2024-07-24 10:17:20|110571.8|110546.8|110574|110549|110574.5|110549.5|110571.8|110546.8|10
1721816250000|2024-07-24 10:17:30|110573.8|110548.8|110566.7|110541.7|110573.8|110548.8|110566.6|110541.6|20
1721816260000|2024-07-24 10:17:40|110566.8|110541.8|110565.3|110540.3|110567|110542|110565.1|110540.1|12
1721816270000|2024-07-24 10:17:50|110564.8|110539.8|110565.1|110540.1|110565.8|110540.8|110564.4|110539.4|17
1721816280000|2024-07-24 10:18:00|110565.5|110540.5|110564.3|110539.3|110567|110542|110564.1|110539.1|27
1721816290000|2024-07-24 10:18:10|110564.6|110539.6|110567.8|110542.8|110567.8|110542.8|110564.6|110539.6|14
1721816300000|2024-07-24 10:18:20|110567.9|110542.9|110567.7|110542.7|110568.3|110543.3|110567.3|110542.3|16
1721816310000|2024-07-24 10:18:30|110568|110543|110565.9|110540.9|110568.3|110543.3|110565.9|110540.9|15
1721816320000|2024-07-24 10:18:40|110565.8|110540.8|110563.6|110538.6|110567.9|110542.9|110562.9|110537.9|22
1721816330000|2024-07-24 10:18:50|110563.8|110538.8|110561|110536|110566.3|110541.3|110560|110535|26
1721816340000|2024-07-24 10:19:00|110561.1|110536.1|110556.9|110531.9|110561.1|110536.1|110556.8|110531.8|22
1721816350000|2024-07-24 10:19:10|110557|110532|110542.9|110517.9|110557.4|110532.4|110542.9|110517.9|35
1721816360000|2024-07-24 10:19:20|110543|110518|110543|110518|110543.2|110518.2|110542.9|110517.9|12
1721816370000|2024-07-24 10:19:30|110543.4|110518.4|110556|110531|110556|110531|110543.4|110518.4|26
1721816380000|2024-07-24 10:19:40|110556.9|110531.9|110554.8|110529.8|110556.9|110531.9|110554.4|110529.4|27
1721816390000|2024-07-24 10:19:50|110555|110530|110558.8|110508.8|110566.6|110530|110554|110508.8|25
1721816400000|2024-07-24 10:20:00|110558.9|110508.9|110549.1|110499.1|110559.4|110509.4|110549.1|110499.1|21
1721816410000|2024-07-24 10:20:10|110548.3|110498.3|110552.2|110502.2|110554.6|110504.6|110546.9|110496.9|38
1721816420000|2024-07-24 10:20:20|110552.1|110502.1|110550.6|110500.6|110552.1|110502.1|110547.5|110497.5|32
1721816430000|2024-07-24 10:20:30|110549.7|110499.7|110547.6|110497.6|110549.7|110499.7|110546.2|110496.2|21
1721816440000|2024-07-24 10:20:40|110547.5|110497.5|110538.5|110488.5|110549.2|110499.2|110538.5|110488.5|31
1721816450000|2024-07-24 10:20:50|110537.6|110487.6|110535|110485|110537.6|110487.6|110534.7|110484.7|29
1721816460000|2024-07-24 10:21:00|110534.8|110484.8|110535.5|110485.5|110535.9|110485.9|110533|110483|32
1721816470000|2024-07-24 10:21:10|110535.7|110485.7|110517.2|110467.2|110535.7|110485.7|110515.3|110465.3|48
1721816480000|2024-07-24 10:21:20|110517.3|110467.3|110509.6|110459.6|110517.3|110467.3|110507.7|110457.7|39
1721816490000|2024-07-24 10:21:30|110509.3|110459.3|110503|110453|110509.7|110459.7|110502.5|110452.5|28
1721816500000|2024-07-24 10:21:40|110503.2|110453.2|110503.1|110453.1|110504.2|110454.2|110501.5|110451.5|25
1721816510000|2024-07-24 10:21:50|110503|110453|110497.8|110447.8|110504|110454|110496.5|110446.5|33
1721816520000|2024-07-24 10:22:00|110497.6|110447.6|110498|110448|110499.5|110449.5|110497.4|110447.4|28
1721816530000|2024-07-24 10:22:10|110498.6|110448.6|110499.9|110449.9|110499.9|110449.9|110497.6|110447.6|27
1721816540000|2024-07-24 10:22:20|110500.1|110450.1|110497.5|110447.5|110500.3|110450.3|110497.5|110447.5|26
1721816550000|2024-07-24 10:22:30|110497|110447|110499.1|110449.1|110500.2|110450.2|110496.9|110446.9|22
1721816560000|2024-07-24 10:22:40|110499.5|110449.5|110499.8|110449.8|110499.9|110449.9|110499.5|110449.5|7
1721816570000|2024-07-24 10:22:50|110500.1|110450.1|110479.4|110429.4|110500.5|110450.5|110478|110428|41
1721816580000|2024-07-24 10:23:00|110479.9|110429.9|110477.3|110427.3|110480.4|110430.4|110475.9|110425.9|40
1721816590000|2024-07-24 10:23:10|110478.1|110428.1|110473|110423|110478.1|110428.1|110472.9|110422.9|26
1721816600000|2024-07-24 10:23:20|110473.5|110423.5|110475.2|110425.2|110478.1|110428.1|110473.3|110423.3|39
1721816610000|2024-07-24 10:23:30|110475.3|110425.3|110475.5|110425.5|110476.7|110426.7|110473.2|110423.2|23
1721816620000|2024-07-24 10:23:40|110475.6|110425.6|110468.5|110418.5|110475.8|110425.8|110465.8|110415.8|44
1721816630000|2024-07-24 10:23:50|110468.3|110418.3|110468|110418|110468.8|110418.8|110466.4|110416.4|29
1721816640000|2024-07-24 10:24:00|110467.9|110417.9|110467.4|110417.4|110468.8|110418.8|110465|110415|30
1721816650000|2024-07-24 10:24:10|110467.9|110417.9|110463|110413|110468.6|110418.6|110463|110413|30
1721816660000|2024-07-24 10:24:20|110462.9|110412.9|110462.7|110412.7|110463.4|110413.4|110461|110411|26
1721816670000|2024-07-24 10:24:30|110462.3|110412.3|110468.2|110418.2|110471.3|110421.3|110462.2|110412.2|31
1721816680000|2024-07-24 10:24:40|110468.7|110418.7|110473.4|110423.4|110474.9|110424.9|110467.2|110417.2|37
1721816690000|2024-07-24 10:24:50|110473.8|110423.8|110477.7|110427.7|110478|110428|110473.8|110423.8|36
1721816700000|2024-07-24 10:25:00|110477.8|110427.8|110471|110421|110478.7|110428.7|110469.3|110419.3|33
1721816710000|2024-07-24 10:25:10|110471.1|110421.1|110474.8|110424.8|110476.2|110426.2|110469.9|110419.9|42
1721816720000|2024-07-24 10:25:20|110474.9|110424.9|110476.6|110426.6|110478.5|110428.5|110473.9|110423.9|43
1721816730000|2024-07-24 10:25:30|110476.4|110426.4|110476.6|110426.6|110478|110428|110476.1|110426.1|17
1721816740000|2024-07-24 10:25:40|110476.8|110426.8|110480|110430|110480.3|110430.3|110476.4|110426.4|25
1721816750000|2024-07-24 10:25:50|110480.1|110430.1|110477.4|110427.4|110481|110431|110477.4|110427.4|20
1721816760000|2024-07-24 10:26:00|110477.6|110427.6|110475.2|110425.2|110477.6|110427.6|110474.8|110424.8|30
1721816770000|2024-07-24 10:26:10|110474.8|110424.8|110475.7|110425.7|110479.2|110429.2|110474.8|110424.8|39
1721816780000|2024-07-24 10:26:20|110475.5|110425.5|110480.9|110430.9|110481.4|110431.4|110475.5|110425.5|23
1721816790000|2024-07-24 10:26:30|110481.3|110431.3|110484.1|110434.1|110487.1|110437.1|110479.9|110429.9|35
1721816800000|2024-07-24 10:26:40|110484.2|110434.2|110485.5|110435.5|110486.7|110436.7|110484.2|110434.2|22
1721816810000|2024-07-24 10:26:50|110485.6|110435.6|110485.1|110435.1|110486.3|110436.3|110483.8|110433.8|27
1721816820000|2024-07-24 10:27:00|110485.7|110435.7|110479.2|110429.2|110486.3|110436.3|110476.3|110426.3|36
1721816830000|2024-07-24 10:27:10|110479.1|110429.1|110480.7|110430.7|110481.5|110431.5|110479.1|110429.1|23
1721816840000|2024-07-24 10:27:20|110481.2|110431.2|110477.7|110427.7|110481.8|110431.8|110475.8|110425.8|30
1721816850000|2024-07-24 10:27:30|110477.8|110427.8|110470.7|110420.7|110477.8|110427.8|110469|110419|38
1721816860000|2024-07-24 10:27:40|110470.4|110420.4|110457.4|110407.4|110470.6|110420.6|110456.1|110406.1|31
1721816870000|2024-07-24 10:27:50|110457.7|110407.7|110458.9|110408.9|110458.9|110408.9|110456.7|110406.7|30
1721816880000|2024-07-24 10:28:00|110458.2|110408.2|110456.5|110406.5|110459|110409|110455.7|110405.7|31
1721816890000|2024-07-24 10:28:10|110456.8|110406.8|110458.4|110408.4|110458.6|110408.6|110456.7|110406.7|27
1721816900000|2024-07-24 10:28:20|110458.5|110408.5|110457.8|110407.8|110459.3|110409.3|110457.4|110407.4|17
1721816910000|2024-07-24 10:28:30|110458.1|110408.1|110424.3|110374.3|110458.3|110408.3|110422|110372|46
1721816920000|2024-07-24 10:28:40|110424.2|110374.2|110414.9|110364.9|110425.4|110375.4|110413.7|110363.7|40
1721816930000|2024-07-24 10:28:50|110416.1|110366.1|110414.5|110364.5|110418.5|110368.5|110412.7|110362.7|39
1721816940000|2024-07-24 10:29:00|110414.6|110364.6|110415.6|110365.6|110416.5|110366.5|110406.1|110356.1|51
1721816950000|2024-07-24 10:29:10|110415.1|110365.1|110414.4|110364.4|110415.1|110365.1|110404.8|110354.8|42
1721816960000|2024-07-24 10:29:20|110414.8|110364.8|110414|110364|110415|110365|110413.5|110363.5|39
1721816970000|2024-07-24 10:29:30|110414.1|110364.1|110413.6|110363.6|110415.8|110365.8|110413.2|110363.2|26
1721816980000|2024-07-24 10:29:40|110413.8|110363.8|110413.2|110363.2|110415.8|110365.8|110413.1|110363.1|32
1721816990000|2024-07-24 10:29:50|110414.2|110364.2|110407.8|110357.8|110414.5|110364.5|110404.6|110354.6|37
1721817000000|2024-07-24 10:30:00|110408|110358|110405.3|110355.3|110408|110358|110405.1|110355.1|22
1721817010000|2024-07-24 10:30:10|110405.4|110355.4|110402.9|110352.9|110405.8|110355.8|110401.9|110351.9|30
1721817020000|2024-07-24 10:30:20|110402.8|110352.8|110394.2|110344.2|110403.3|110353.3|110394.1|110344.1|31
1721817030000|2024-07-24 10:30:30|110394.3|110344.3|110396.4|110346.4|110396.9|110346.9|110394.1|110344.1|22
1721817040000|2024-07-24 10:30:40|110396.5|110346.5|110387.7|110337.7|110396.6|110346.6|110387.7|110337.7|22
1721817050000|2024-07-24 10:30:50|110386.9|110336.9|110386.7|110336.7|110390|110340|110386|110336|28
1721817060000|2024-07-24 10:31:00|110386.4|110336.4|110381.6|110331.6|110386.5|110336.5|110380.4|110330.4|34
1721817070000|2024-07-24 10:31:10|110382|110332|110368.1|110318.1|110382|110332|110368.1|110318.1|42
1721817080000|2024-07-24 10:31:20|110369.1|110319.1|110369.7|110319.7|110371.3|110321.3|110369.1|110319.1|13
1721817090000|2024-07-24 10:31:30|110369.9|110319.9|110369.2|110319.2|110370.7|110320.7|110368.8|110318.8|18
1721817100000|2024-07-24 10:31:40|110370.5|110320.5|110371.9|110321.9|110372|110322|110370.3|110320.3|12
1721817110000|2024-07-24 10:31:50|110372|110322|110382.5|110332.5|110382.6|110332.6|110372|110322|23
1721817120000|2024-07-24 10:32:00|110382.8|110332.8|110393.1|110343.1|110397|110347|110382.5|110332.5|28
1721817130000|2024-07-24 10:32:10|110392.9|110342.9|110389.5|110339.5|110394.1|110344.1|110389.5|110339.5|27
1721817140000|2024-07-24 10:32:20|110389.6|110339.6|110380.8|110330.8|110389.9|110339.9|110380.7|110330.7|24
1721817150000|2024-07-24 10:32:30|110381.7|110331.7|110389.3|110339.3|110389.3|110339.3|110381.6|110331.6|17
1721817160000|2024-07-24 10:32:40|110389.2|110339.2|110389.9|110339.9|110390.4|110340.4|110387.2|110337.2|24
1721817170000|2024-07-24 10:32:50|110389.8|110339.8|110389.7|110339.7|110390.3|110340.3|110388.3|110338.3|24
1721817180000|2024-07-24 10:33:00|110389.9|110339.9|110390.3|110340.3|110391.5|110341.5|110389.6|110339.6|16
1721817190000|2024-07-24 10:33:10|110390|110340|110389.5|110364.5|110401.4|110366.1|110389.5|110339.9|28
1721817200000|2024-07-24 10:33:20|110389.6|110364.6|110392.7|110367.7|110392.8|110367.8|110389.6|110364.6|14
1721817210000|2024-07-24 10:33:30|110392.8|110367.8|110400.1|110375.1|110400.1|110375.1|110392.8|110367.8|24
1721817220000|2024-07-24 10:33:40|110400|110375|110400.6|110375.6|110400.6|110375.6|110397.7|110372.7|26
1721817230000|2024-07-24 10:33:50|110401.3|110376.3|110401.4|110376.4|110402.1|110377.1|110400.2|110375.2|24
1721817240000|2024-07-24 10:34:00|110401.3|110376.3|110400.3|110375.3|110401.3|110376.3|110398.3|110373.3|7
1721817250000|2024-07-24 10:34:10|110400.2|110375.2|110399.4|110374.4|110400.7|110375.7|110399.4|110374.4|10
1721817260000|2024-07-24 10:34:20|110399.5|110374.5|110396.2|110371.2|110399.5|110374.5|110396.1|110371.1|16
1721817270000|2024-07-24 10:34:30|110396.8|110371.8|110399.3|110374.3|110399.3|110374.3|110396.2|110371.2|13
1721817280000|2024-07-24 10:34:40|110399.2|110374.2|110399|110374|110399.9|110374.9|110399|110374|12
1721817290000|2024-07-24 10:34:50|110399.1|110374.1|110400.5|110375.5|110400.5|110375.5|110399.1|110374.1|11
1721817300000|2024-07-24 10:35:00|110401.1|110376.1|110411.5|110386.5|110411.8|110386.8|110401.1|110376.1|26
1721817310000|2024-07-24 10:35:10|110411.4|110386.4|110408.3|110383.3|110411.5|110386.5|110407.4|110382.4|25
1721817320000|2024-07-24 10:35:20|110408.4|110383.4|110407.4|110382.4|110408.4|110383.4|110406.4|110381.4|13
1721817330000|2024-07-24 10:35:30|110407.2|110382.2|110407.4|110382.4|110408.8|110383.8|110407.2|110382.2|21
1721817340000|2024-07-24 10:35:40|110407.5|110382.5|110408.9|110383.9|110409.3|110384.3|110406.4|110381.4|28
1721817350000|2024-07-24 10:35:50|110409.1|110384.1|110408.5|110383.5|110409.5|110384.5|110408.4|110383.4|8
1721817360000|2024-07-24 10:36:00|110408.1|110383.1|110407.8|110382.8|110408.2|110383.2|110407.4|110382.4|12
1721817370000|2024-07-24 10:36:10|110407.5|110382.5|110398.4|110373.4|110407.5|110382.5|110398.4|110373.4|23
1721817380000|2024-07-24 10:36:20|110398.3|110373.3|110393.6|110368.6|110398.7|110373.7|110393.6|110368.6|15
1721817390000|2024-07-24 10:36:30|110394.5|110369.5|110380.8|110355.8|110394.5|110369.5|110380.8|110355.8|19
1721817400000|2024-07-24 10:36:40|110380.9|110355.9|110381.4|110356.4|110382.1|110357.1|110380.9|110355.9|10
1721817410000|2024-07-24 10:36:50|110381.2|110356.2|110381.1|110356.1|110381.3|110356.3|110380.6|110355.6|14
1721817420000|2024-07-24 10:37:00|110381.6|110356.6|110382.8|110357.8|110383.3|110358.3|110381.2|110356.2|27
1721817430000|2024-07-24 10:37:10|110382.4|110357.4|110378.2|110353.2|110383|110358|110377.8|110352.8|11
1721817440000|2024-07-24 10:37:20|110378|110353|110378.1|110353.1|110378.2|110353.2|110375.9|110350.9|17
1721817450000|2024-07-24 10:37:30|110378.9|110353.9|110384.3|110359.3|110384.9|110359.9|110378.9|110353.9|20
1721817460000|2024-07-24 10:37:40|110384.1|110359.1|110382.5|110357.5|110384.1|110359.1|110382.2|110357.2|18
1721817470000|2024-07-24 10:37:50|110382.3|110357.3|110381.4|110356.4|110382.3|110357.3|110381.2|110356.2|7
1721817480000|2024-07-24 10:38:00|110382.5|110357.5|110388|110363|110388.9|110363.9|110381.8|110356.8|20
1721817490000|2024-07-24 10:38:10|110388.2|110363.2|110388.6|110363.6|110388.6|110363.6|110386.8|110361.8|21
1721817500000|2024-07-24 10:38:20|110388.2|110363.2|110385.6|110360.6|110389.6|110364.6|110385.6|110360.6|19
1721817510000|2024-07-24 10:38:30|110386.2|110361.2|110391|110366|110391|110366|110386|110361|19
1721817520000|2024-07-24 10:38:40|110390.8|110365.8|110383.6|110358.6|110395.1|110370.1|110383.6|110358.6|31
1721817530000|2024-07-24 10:38:50|110382.8|110357.8|110377.6|110352.6|110382.8|110357.8|110374.9|110349.9|24
1721817540000|2024-07-24 10:39:00|110377.7|110352.7|110372.3|110347.3|110378.3|110353.3|110372|110347|22
1721817550000|2024-07-24 10:39:10|110374.1|110349.1|110378.4|110353.4|110378.9|110353.9|110374.1|110349.1|37
1721817560000|2024-07-24 10:39:20|110378.3|110353.3|110377.9|110352.9|110378.3|110353.3|110377.7|110352.7|11
1721817570000|2024-07-24 10:39:30|110378|110353|110376.4|110351.4|110378.7|110353.7|110376.4|110351.4|14
1721817580000|2024-07-24 10:39:40|110374.9|110349.9|110385.7|110360.7|110385.7|110360.7|110373.4|110348.4|26
1721817590000|2024-07-24 10:39:50|110384.8|110359.8|110390.8|110365.8|110392.4|110367.4|110384.8|110359.8|33
1721817600000|2024-07-24 10:40:00|110390.6|110365.6|110394|110369|110394.7|110369.7|110390.6|110365.6|26
1721817610000|2024-07-24 10:40:10|110393.3|110368.3|110402.4|110377.4|110402.4|110377.4|110391.7|110366.7|31
1721817620000|2024-07-24 10:40:20|110402.8|110377.8|110397.3|110372.3|110402.8|110377.8|110396.2|110371.2|34
1721817630000|2024-07-24 10:40:30|110397|110372|110396.4|110371.4|110397|110372|110395|110370|18
1721817640000|2024-07-24 10:40:40|110395.9|110370.9|110396.9|110371.9|110396.9|110371.9|110395.9|110370.9|13
1721817650000|2024-07-24 10:40:50|110396.7|110371.7|110397.3|110372.3|110398.2|110373.2|110396.6|110371.6|18
1721817660000|2024-07-24 10:41:00|110397|110372|110396.7|110371.7|110397.5|110372.5|110395.4|110370.4|18
1721817670000|2024-07-24 10:41:10|110396.6|110371.6|110396.6|110371.6|110397.1|110372.1|110394.8|110369.8|14
1721817680000|2024-07-24 10:41:20|110395.9|110370.9|110399.2|110374.2|110399.2|110374.2|110395.9|110370.9|20
1721817690000|2024-07-24 10:41:30|110399.1|110374.1|110396.1|110371.1|110399.1|110374.1|110396.1|110371.1|6
1721817700000|2024-07-24 10:41:40|110396.3|110371.3|110394.2|110369.2|110397.9|110372.9|110393|110368|18
1721817710000|2024-07-24 10:41:50|110394.7|110369.7|110404.7|110379.7|110405.2|110380.2|110394.4|110369.4|28
1721817720000|2024-07-24 10:42:00|110405.4|110380.4|110404.2|110379.2|110407.7|110382.7|110404.2|110379.2|25
1721817730000|2024-07-24 10:42:10|110404.3|110379.3|110405.8|110380.8|110407.4|110382.4|110404.3|110379.3|29
1721817740000|2024-07-24 10:42:20|110431.6|110381.6|110441.3|110391.3|110449.2|110416.4|110431.6|110381.6|42
1721817750000|2024-07-24 10:42:30|110440.4|110390.4|110443.9|110393.9|110443.9|110393.9|110439.4|110389.4|24
1721817760000|2024-07-24 10:42:40|110443.7|110393.7|110442.4|110392.4|110443.9|110393.9|110442|110392|18
1721817770000|2024-07-24 10:42:50|110442.5|110392.5|110442.2|110392.2|110442.5|110392.5|110439.8|110389.8|16
1721817780000|2024-07-24 10:43:00|110442.6|110392.6|110443.4|110393.4|110445|110395|110441.4|110391.4|22
1721817790000|2024-07-24 10:43:10|110443.2|110393.2|110441.9|110391.9|110443.7|110393.7|110441.1|110391.1|18
1721817800000|2024-07-24 10:43:20|110441.7|110391.7|110429.2|110404.2|110441.7|110404.2|110429|110391.4|9
1721817810000|2024-07-24 10:43:30|110428.9|110403.9|110429.7|110404.7|110429.7|110404.7|110428.8|110403.8|10
1721817820000|2024-07-24 10:43:40|110429.5|110404.5|110430.9|110405.9|110431|110406|110429.5|110404.5|18
1721817830000|2024-07-24 10:43:50|110428.7|110403.7|110439.1|110414.1|110439.1|110414.1|110426.2|110401.2|21
1721817840000|2024-07-24 10:44:00|110439.7|110414.7|110443.9|110418.9|110444.8|110419.8|110439.6|110414.6|23
1721817850000|2024-07-24 10:44:10|110444.1|110419.1|110447.6|110422.6|110447.6|110422.6|110444.1|110419.1|21
1721817860000|2024-07-24 10:44:20|110448.4|110423.4|110448.3|110423.3|110449.4|110424.4|110447.9|110422.9|19
1721817870000|2024-07-24 10:44:30|110448.4|110423.4|110449.1|110424.1|110449.1|110424.1|110447.7|110422.7|13
1721817880000|2024-07-24 10:44:40|110449|110424|110452.6|110427.6|110452.7|110427.7|110446.4|110421.4|25
1721817890000|2024-07-24 10:44:50|110452.7|110427.7|110461.8|110436.8|110461.8|110436.8|110452.2|110427.2|23
1721817900000|2024-07-24 10:45:00|110462.1|110437.1|110450.2|110425.2|110462.1|110437.1|110449.7|110424.7|36
1721817910000|2024-07-24 10:45:10|110450.1|110425.1|110448.2|110423.2|110450.4|110425.4|110445.6|110420.6|31
1721817920000|2024-07-24 10:45:20|110448.1|110423.1|110453.8|110428.8|110454.4|110429.4|110448.1|110423.1|19
1721817930000|2024-07-24 10:45:30|110454.5|110429.5|110457.1|110432.1|110457.1|110432.1|110454.5|110429.5|14
1721817940000|2024-07-24 10:45:40|110457|110432|110457.1|110432.1|110457.2|110432.2|110457|110432|7
1721817950000|2024-07-24 10:45:50|110457.8|110432.8|110449.8|110424.8|110459.5|110434.5|110448.4|110423.4|29
1721817960000|2024-07-24 10:46:00|110449.2|110424.2|110448.9|110423.9|110449.4|110424.4|110445.7|110420.7|17
1721817970000|2024-07-24 10:46:10|110448.7|110423.7|110444.9|110419.9|110448.8|110423.8|110444.9|110419.9|15
1721817980000|2024-07-24 10:46:20|110445.6|110420.6|110446|110421|110446.8|110421.8|110445.3|110420.3|12
1721817990000|2024-07-24 10:46:30|110446.5|110421.5|110448.6|110423.6|110448.6|110423.6|110446.5|110421.5|8
1721818000000|2024-07-24 10:46:40|110448.4|110423.4|110449.6|110424.6|110450|110425|110448.4|110423.4|14
1721818010000|2024-07-24 10:46:50|110448.9|110423.9|110447.6|110422.6|110448.9|110423.9|110444.7|110419.7|31
1721818020000|2024-07-24 10:47:00|110447.5|110422.5|110445.9|110420.9|110447.7|110422.7|110445.8|110420.8|17
1721818030000|2024-07-24 10:47:10|110445.5|110420.5|110438.2|110413.2|110446.2|110421.2|110436.4|110411.4|32
1721818040000|2024-07-24 10:47:20|110438.6|110413.6|110442.2|110417.2|110442.6|110417.6|110438.3|110413.3|24
1721818050000|2024-07-24 10:47:30|110442.4|110417.4|110441.8|110416.8|110443.7|110418.7|110440.8|110415.8|18
1721818060000|2024-07-24 10:47:40|110442.3|110417.3|110444.9|110419.9|110444.9|110419.9|110441.3|110416.3|18
1721818070000|2024-07-24 10:47:50|110444.8|110419.8|110449.6|110424.6|110449.7|110424.7|110444.8|110419.8|23
1721818080000|2024-07-24 10:48:00|110449.2|110424.2|110446.7|110421.7|110449.7|110424.7|110446.7|110421.7|27
1721818090000|2024-07-24 10:48:10|110447|110422|110448|110423|110448.5|110423.5|110446.4|110421.4|23
1721818100000|2024-07-24 10:48:20|110448.2|110423.2|110445.5|110420.5|110449.1|110424.1|110444|110419|26
1721818110000|2024-07-24 10:48:30|110445.7|110420.7|110445|110420|110445.9|110420.9|110444.9|110419.9|9
1721818120000|2024-07-24 10:48:40|110445.2|110420.2|110450.4|110425.4|110450.4|110425.4|110445.2|110420.2|22
1721818130000|2024-07-24 10:48:50|110450.6|110425.6|110452.6|110427.6|110453.1|110428.1|110450.6|110425.6|27
1721818140000|2024-07-24 10:49:00|110452.5|110427.5|110446|110421|110452.7|110427.7|110445|110420|23
1721818150000|2024-07-24 10:49:10|110445.8|110420.8|110441.8|110416.8|110446.3|110421.3|110439.8|110414.8|22
1721818160000|2024-07-24 10:49:20|110442.1|110417.1|110441.9|110416.9|110442.6|110417.6|110440.7|110415.7|20
1721818170000|2024-07-24 10:49:30|110442.2|110417.2|110445.9|110420.9|110445.9|110420.9|110441.9|110416.9|22
1721818180000|2024-07-24 10:49:40|110446|110421|110445.7|110420.7|110446.1|110421.1|110445.6|110420.6|11
1721818190000|2024-07-24 10:49:50|110445.3|110420.3|110441.1|110416.1|110446.5|110421.5|110441.1|110416.1|18
1721818200000|2024-07-24 10:50:00|110441.6|110416.6|110442.2|110417.2|110444.7|110419.7|110440.4|110415.4|33
1721818210000|2024-07-24 10:50:10|110442.1|110417.1|110437.3|110412.3|110445.6|110420.6|110437.3|110412.3|31
1721818220000|2024-07-24 10:50:20|110436.2|110411.2|110408.2|110383.2|110440.2|110415.2|110406.1|110381.1|50
1721818230000|2024-07-24 10:50:30|110408.6|110383.6|110411.4|110386.4|110414.2|110389.2|110407|110382|30
1721818240000|2024-07-24 10:50:40|110411.2|110386.2|110411|110386|110412|110387|110411|110386|13
1721818250000|2024-07-24 10:50:50|110411.3|110386.3|110424.3|110374.3|110425|110387.2|110411.2|110374.2|10
1721818260000|2024-07-24 10:51:00|110424.1|110374.1|110419.2|110369.2|110424.2|110374.2|110419.2|110369.2|16
1721818270000|2024-07-24 10:51:10|110418.5|110368.5|110408|110358|110418.6|110368.6|110406.3|110356.3|36
1721818280000|2024-07-24 10:51:20|110410|110360|110424.2|110374.2|110424.2|110374.2|110409.7|110359.7|29
1721818290000|2024-07-24 10:51:30|110426.5|110376.5|110423.7|110373.7|110426.6|110376.6|110422.1|110372.1|29
1721818300000|2024-07-24 10:51:40|110423.1|110373.1|110424.5|110374.5|110425|110375|110423.1|110373.1|11
1721818310000|2024-07-24 10:51:50|110425.3|110375.3|110413.5|110388.5|110426|110392.9|110412.8|110375.3|23
1721818320000|2024-07-24 10:52:00|110412.2|110387.2|110425.8|110400.8|110425.8|110400.8|110411.2|110386.2|31
1721818330000|2024-07-24 10:52:10|110425.7|110400.7|110416|110391|110426.2|110401.2|110415.3|110390.3|22
1721818340000|2024-07-24 10:52:20|110416.2|110391.2|110411.2|110386.2|110416.2|110391.2|110411.2|110386.2|18
1721818350000|2024-07-24 10:52:30|110411.1|110386.1|110407.7|110382.7|110411.6|110386.6|110407.2|110382.2|21
1721818360000|2024-07-24 10:52:40|110407.5|110382.5|110398|110373|110408.1|110383.1|110394.8|110369.8|28
1721818370000|2024-07-24 10:52:50|110397.7|110372.7|110397.7|110372.7|110399.3|110374.3|110396.5|110371.5|17
1721818380000|2024-07-24 10:53:00|110397.4|110372.4|110389.9|110364.9|110397.4|110372.4|110389.7|110364.7|33
1721818390000|2024-07-24 10:53:10|110389.7|110364.7|110387.8|110362.8|110391.9|110366.9|110387.6|110362.6|28
1721818400000|2024-07-24 10:53:20|110388.8|110363.8|110391.8|110366.8|110392|110367|110388.4|110363.4|22
1721818410000|2024-07-24 10:53:30|110391.6|110366.6|110392.1|110367.1|110392.1|110367.1|110391.6|110366.6|7
1721818420000|2024-07-24 10:53:40|110391.7|110366.7|110391.5|110366.5|110391.7|110366.7|110391.1|110366.1|10
1721818430000|2024-07-24 10:53:50|110391.3|110366.3|110385.4|110360.4|110394|110369|110385.3|110360.3|34
1721818440000|2024-07-24 10:54:00|110385.7|110360.7|110377.2|110352.2|110385.7|110360.7|110371.1|110346.1|27
1721818450000|2024-07-24 10:54:10|110375.9|110350.9|110377.3|110352.3|110378.1|110353.1|110375.9|110350.9|26
1721818460000|2024-07-24 10:54:20|110377.4|110352.4|110388.7|110363.7|110390.1|110365.1|110377.4|110352.4|23
1721818470000|2024-07-24 10:54:30|110388.5|110363.5|110388.3|110363.3|110391.9|110366.9|110388.1|110363.1|24
1721818480000|2024-07-24 10:54:40|110388.1|110363.1|110396.7|110371.7|110397.7|110372.7|110388.1|110363.1|15
1721818490000|2024-07-24 10:54:50|110396.5|110371.5|110400.5|110375.5|110401.5|110376.5|110396.5|110371.5|21
1721818500000|2024-07-24 10:55:00|110400.4|110375.4|110405.2|110380.2|110406|110381|110400.2|110375.2|22
1721818510000|2024-07-24 10:55:10|110405.4|110380.4|110397.7|110372.7|110405.6|110380.6|110397.4|110372.4|21
1721818520000|2024-07-24 10:55:20|110398.1|110373.1|110392.4|110367.4|110398.1|110373.1|110392.2|110367.2|26
1721818530000|2024-07-24 10:55:30|110392|110367|110388.9|110363.9|110392|110367|110385.2|110360.2|33
1721818540000|2024-07-24 10:55:40|110388.8|110363.8|110385.5|110360.5|110388.8|110363.8|110383.6|110358.6|22
1721818550000|2024-07-24 10:55:50|110385.3|110360.3|110388.6|110363.6|110388.9|110363.9|110383.7|110358.7|27
1721818560000|2024-07-24 10:56:00|110388.8|110363.8|110395.6|110370.6|110395.6|110370.6|110385.8|110360.8|25
1721818570000|2024-07-24 10:56:10|110395.7|110370.7|110395.3|110370.3|110397.9|110372.9|110395.3|110370.3|22
1721818580000|2024-07-24 10:56:20|110395.2|110370.2|110387.6|110362.6|110395.5|110370.5|110384.4|110359.4|34
1721818590000|2024-07-24 10:56:30|110387.8|110362.8|110382.7|110357.7|110390.3|110365.3|110382.7|110357.7|32
1721818600000|2024-07-24 10:56:40|110382.4|110357.4|110375.5|110350.5|110382.9|110357.9|110375.5|110350.5|27
1721818610000|2024-07-24 10:56:50|110375.6|110350.6|110368.3|110343.3|110375.6|110350.6|110367.6|110342.6|28
1721818620000|2024-07-24 10:57:00|110368.8|110343.8|110369.6|110344.6|110370.3|110345.3|110368|110343|27
1721818630000|2024-07-24 10:57:10|110369.7|110344.7|110371|110346|110371|110346|110369.3|110344.3|10
1721818640000|2024-07-24 10:57:20|110371.5|110346.5|110373.1|110348.1|110373.3|110348.3|110371.5|110346.5|13
1721818650000|2024-07-24 10:57:30|110373.5|110348.5|110372|110347|110374.7|110349.7|110371.9|110346.9|16
1721818660000|2024-07-24 10:57:40|110371.9|110346.9|110371.4|110346.4|110371.9|110346.9|110370.6|110345.6|9
1721818670000|2024-07-24 10:57:50|110371.3|110346.3|110373.7|110348.7|110373.7|110348.7|110371.3|110346.3|11
1721818680000|2024-07-24 10:58:00|110373.6|110348.6|110373.1|110348.1|110373.8|110348.8|110373|110348|11
1721818690000|2024-07-24 10:58:10|110373.2|110348.2|110377|110352|110377|110352|110373.2|110348.2|17
1721818700000|2024-07-24 10:58:20|110377.2|110352.2|110378|110353|110378|110353|110377|110352|8
1721818710000|2024-07-24 10:58:30|110378.1|110353.1|110382.7|110357.7|110383.3|110358.3|110376.2|110351.2|13
1721818720000|2024-07-24 10:58:40|110382.8|110357.8|110387|110362|110387|110362|110382.8|110357.8|18
1721818730000|2024-07-24 10:58:50|110386.9|110361.9|110388.6|110363.6|110388.6|110363.6|110386.6|110361.6|9
1721818740000|2024-07-24 10:59:00|110388.7|110363.7|110406.5|110356.5|110406.5|110365.3|110388.5|110355.8|12
1721818750000|2024-07-24 10:59:10|110406.6|110356.6|110403.6|110353.6|110406.7|110356.7|110403.6|110353.6|23
1721818760000|2024-07-24 10:59:20|110403.4|110353.4|110405.2|110355.2|110405.5|110355.5|110402.8|110352.8|15
1721818770000|2024-07-24 10:59:30|110405.4|110355.4|110405.3|110355.3|110405.9|110355.9|110404.5|110354.5|22
1721818780000|2024-07-24 10:59:40|110405.6|110355.6|110413.4|110363.4|110413.8|110363.8|110405.6|110355.6|24
1721818790000|2024-07-24 10:59:50|110413.6|110363.6|110415.5|110365.5|110415.5|110365.5|110412.6|110362.6|15
1721818800000|2024-07-24 11:00:00|110416.2|110366.2|110408|110383|110416.2|110384.4|110403.9|110366.2|18
1721818810000|2024-07-24 11:00:10|110407.9|110382.9|110402.8|110377.8|110407.9|110382.9|110402.8|110377.8|12
1721818820000|2024-07-24 11:00:20|110402.7|110377.7|110400.8|110375.8|110402.7|110377.7|110399.6|110374.6|18
1721818830000|2024-07-24 11:00:30|110401|110376|110403.2|110378.2|110404.1|110379.1|110401|110376|12
1721818840000|2024-07-24 11:00:40|110403.3|110378.3|110402.6|110377.6|110403.3|110378.3|110402.4|110377.4|8
1721818850000|2024-07-24 11:00:50|110402.2|110377.2|110402.9|110377.9|110402.9|110377.9|110401.8|110376.8|10
1721818860000|2024-07-24 11:01:00|110403.1|110378.1|110413|110388|110413|110388|110402.3|110377.3|23
1721818870000|2024-07-24 11:01:10|110413.5|110388.5|110418.8|110393.8|110419.1|110394.1|110413.3|110388.3|24
1721818880000|2024-07-24 11:01:20|110418.9|110393.9|110428.6|110378.6|110429.7|110395.8|110416.9|110378.6|23
1721818890000|2024-07-24 11:01:30|110428.5|110378.5|110426.3|110376.3|110428.5|110378.5|110426.1|110376.1|10
1721818900000|2024-07-24 11:01:40|110426.1|110376.1|110428.3|110378.3|110428.3|110378.3|110425.8|110375.8|11
1721818910000|2024-07-24 11:01:50|110428.6|110378.6|110426.4|110376.4|110428.6|110378.6|110425.9|110375.9|15
1721818920000|2024-07-24 11:02:00|110427.5|110377.5|110406.2|110381.2|110428|110387.1|110404.8|110372.6|44
1721818930000|2024-07-24 11:02:10|110406.5|110381.5|110405.4|110380.4|110406.5|110381.5|110405.4|110380.4|12
1721818940000|2024-07-24 11:02:20|110405.2|110380.2|110406.1|110381.1|110406.1|110381.1|110404|110379|19
1721818950000|2024-07-24 11:02:30|110406.3|110381.3|110404.6|110379.6|110406.3|110381.3|110404.2|110379.2|28
1721818960000|2024-07-24 11:02:40|110404.5|110379.5|110404|110379|110406.6|110381.6|110404|110379|24
1721818970000|2024-07-24 11:02:50|110404.2|110379.2|110397.4|110372.4|110404.6|110379.6|110396.8|110371.8|30
1721818980000|2024-07-24 11:03:00|110397.7|110372.7|110405.6|110380.6|110405.7|110380.7|110397.7|110372.7|21
1721818990000|2024-07-24 11:03:10|110405.9|110380.9|110418|110393|110418.4|110393.4|110405.9|110380.9|27
1721819000000|2024-07-24 11:03:20|110418.2|110393.2|110421.5|110396.5|110425.9|110400.9|110417.9|110392.9|37
1721819010000|2024-07-24 11:03:30|110421.4|110396.4|110420.6|110395.6|110421.4|110396.4|110419.9|110394.9|14
1721819020000|2024-07-24 11:03:40|110421.1|110396.1|110416.3|110391.3|110422.1|110397.1|110416.1|110391.1|33
1721819030000|2024-07-24 11:03:50|110416.4|110391.4|110420.3|110395.3|110420.5|110395.5|110414.9|110389.9|27
1721819040000|2024-07-24 11:04:00|110420|110395|110415.4|110390.4|110420.4|110395.4|110415.4|110390.4|18
1721819050000|2024-07-24 11:04:10|110415.9|110390.9|110409.4|110384.4|110417.6|110392.6|110409.3|110384.3|20
1721819060000|2024-07-24 11:04:20|110409.3|110384.3|110407.3|110382.3|110412.4|110387.4|110407.3|110382.3|32
1721819070000|2024-07-24 11:04:30|110407.1|110382.1|110405.6|110380.6|110407.3|110382.3|110405.5|110380.5|12
1721819080000|2024-07-24 11:04:40|110405.5|110380.5|110410.6|110385.6|110410.6|110385.6|110405|110380|18
1721819090000|2024-07-24 11:04:50|110410.4|110385.4|110407|110382|110410.4|110385.4|110406.9|110381.9|17
1721819100000|2024-07-24 11:05:00|110406.2|110381.2|110403.4|110378.4|110406.4|110381.4|110403.4|110378.4|20
1721819110000|2024-07-24 11:05:10|110403.3|110378.3|110411.9|110386.9|110412.8|110387.8|110401.8|110376.8|30
1721819120000|2024-07-24 11:05:20|110411.8|110386.8|110416|110391|110419.6|110394.6|110411.8|110386.8|30
1721819130000|2024-07-24 11:05:30|110415.7|110390.7|110419.7|110394.7|110419.7|110394.7|110414.2|110389.2|22
1721819140000|2024-07-24 11:05:40|110420.3|110395.3|110423.3|110398.3|110425.5|110400.5|110420.3|110395.3|22
1721819150000|2024-07-24 11:05:50|110423.1|110398.1|110419.5|110394.5|110423.7|110398.7|110419.5|110394.5|21
1721819160000|2024-07-24 11:06:00|110419.3|110394.3|110418.6|110393.6|110419.5|110394.5|110418.4|110393.4|15
1721819170000|2024-07-24 11:06:10|110418|110393|110420.3|110395.3|110420.3|110395.3|110417.8|110392.8|22
1721819180000|2024-07-24 11:06:20|110420.1|110395.1|110422.8|110397.8|110425.9|110400.9|110420.1|110395.1|28
1721819190000|2024-07-24 11:06:30|110422.7|110397.7|110424.8|110399.8|110425.2|110400.2|110422.2|110397.2|23
1721819200000|2024-07-24 11:06:40|110424.6|110399.6|110427.2|110402.2|110427.4|110402.4|110424.6|110399.6|19
1721819210000|2024-07-24 11:06:50|110427.3|110402.3|110427.5|110402.5|110427.5|110402.5|110427.1|110402.1|7
1721819220000|2024-07-24 11:07:00|110428.1|110403.1|110426.7|110401.7|110428.1|110403.1|110425.6|110400.6|24
1721819230000|2024-07-24 11:07:10|110426.8|110401.8|110426.1|110401.1|110426.8|110401.8|110425.3|110400.3|12
1721819240000|2024-07-24 11:07:20|110426|110401|110428.9|110403.9|110429.4|110404.4|110424.4|110399.4|23
1721819250000|2024-07-24 11:07:30|110429.2|110404.2|110434.8|110409.8|110438.2|110413.2|110429.2|110404.2|30
1721819260000|2024-07-24 11:07:40|110434.1|110409.1|110439|110414|110439|110414|110432.7|110407.7|30
1721819270000|2024-07-24 11:07:50|110439.2|110414.2|110444.2|110419.2|110444.2|110419.2|110438.6|110413.6|21
1721819280000|2024-07-24 11:08:00|110444|110419|110450.7|110425.7|110452.7|110427.7|110443.8|110418.8|33
1721819290000|2024-07-24 11:08:10|110450.9|110425.9|110463.2|110438.2|110464.9|110439.9|110450.9|110425.9|32
1721819300000|2024-07-24 11:08:20|110463.1|110438.1|110458.7|110433.7|110463.9|110438.9|110456.8|110431.8|34
1721819310000|2024-07-24 11:08:30|110458.6|110433.6|110458|110433|110459.4|110434.4|110454.5|110429.5|28
1721819320000|2024-07-24 11:08:40|110458.3|110433.3|110459.4|110434.4|110460.2|110435.2|110457|110432|26
1721819330000|2024-07-24 11:08:50|110459.2|110434.2|110458.7|110433.7|110459.2|110434.2|110458.6|110433.6|13
1721819340000|2024-07-24 11:09:00|110458.8|110433.8|110458.7|110433.7|110460.9|110435.9|110458.7|110433.7|28
1721819350000|2024-07-24 11:09:10|110458.8|110433.8|110452.5|110427.5|110459.2|110434.2|110449|110424|40
1721819360000|2024-07-24 11:09:20|110452.7|110427.7|110454.7|110429.7|110455.1|110430.1|110452.3|110427.3|23
1721819370000|2024-07-24 11:09:30|110453|110428|110450.4|110425.4|110455.2|110430.2|110449.1|110424.1|26
1721819380000|2024-07-24 11:09:40|110450.6|110425.6|110450.5|110425.5|110450.8|110425.8|110450|110425|11
1721819390000|2024-07-24 11:09:50|110450.4|110425.4|110446.1|110421.1|110450.8|110425.8|110445.5|110420.5|23
1721819400000|2024-07-24 11:10:00|110446.2|110421.2|110442.1|110417.1|110446.7|110421.7|110442|110417|32
1721819410000|2024-07-24 11:10:10|110441.4|110416.4|110446.5|110421.5|110447.1|110422.1|110441.4|110416.4|31
1721819420000|2024-07-24 11:10:20|110446.8|110421.8|110448.1|110423.1|110448.1|110423.1|110446.8|110421.8|16
1721819430000|2024-07-24 11:10:30|110448|110423|110443.3|110418.3|110448.3|110423.3|110443.1|110418.1|26
1721819440000|2024-07-24 11:10:40|110443.1|110418.1|110443.1|110418.1|110443.1|110418.1|110442.4|110417.4|6
1721819450000|2024-07-24 11:10:50|110443.3|110418.3|110444.8|110419.8|110447|110422|110443|110418|25
1721819460000|2024-07-24 11:11:00|110445.8|110420.8|110443.3|110418.3|110445.8|110420.8|110443.2|110418.2|14
1721819470000|2024-07-24 11:11:10|110443.2|110418.2|110438.2|110413.2|110443.2|110418.2|110436.3|110411.3|29
1721819480000|2024-07-24 11:11:20|110437.4|110412.4|110438|110413|110438.7|110413.7|110437.3|110412.3|16
1721819490000|2024-07-24 11:11:30|110438.1|110413.1|110436.3|110411.3|110438.3|110413.3|110435.9|110410.9|21
1721819500000|2024-07-24 11:11:40|110435.8|110410.8|110436.9|110411.9|110437.8|110412.8|110435.8|110410.8|14
1721819510000|2024-07-24 11:11:50|110436.6|110411.6|110434.5|110409.5|110438.9|110413.9|110434.5|110409.5|25
1721819520000|2024-07-24 11:12:00|110434.4|110409.4|110431.9|110406.9|110435.1|110410.1|110431.9|110406.9|16
1721819530000|2024-07-24 11:12:10|110431.8|110406.8|110414.4|110389.4|110431.8|110406.8|110413.8|110388.8|22
1721819540000|2024-07-24 11:12:20|110414.2|110389.2|110418.5|110393.5|110418.5|110393.5|110414.2|110389.2|20
1721819550000|2024-07-24 11:12:30|110418.3|110393.3|110418.9|110393.9|110418.9|110393.9|110417.9|110392.9|11
1721819560000|2024-07-24 11:12:40|110419.2|110394.2|110399.8|110374.8|110419.8|110394.8|110396.4|110371.4|26
1721819570000|2024-07-24 11:12:50|110400.2|110375.2|110404.4|110379.4|110409.2|110384.2|110399.9|110374.9|41
1721819580000|2024-07-24 11:13:00|110404.1|110379.1|110411.3|110386.3|110415.5|110390.5|110402.4|110377.4|31
1721819590000|2024-07-24 11:13:10|110410.6|110385.6|110388.7|110363.7|110411.6|110386.6|110387.2|110362.2|40
1721819600000|2024-07-24 11:13:20|110388.1|110363.1|110379.7|110354.7|110394.2|110369.2|110379.5|110354.5|35
1721819610000|2024-07-24 11:13:30|110378.9|110353.9|110375.5|110350.5|110379.4|110354.4|110375|110350|27
1721819620000|2024-07-24 11:13:40|110375.4|110350.4|110379.5|110354.5|110379.5|110354.5|110375.4|110350.4|30
1721819630000|2024-07-24 11:13:50|110379.4|110354.4|110380|110355|110380.8|110355.8|110378.9|110353.9|28
1721819640000|2024-07-24 11:14:00|110379.9|110354.9|110379.5|110354.5|110379.9|110354.9|110371.3|110346.3|40
1721819650000|2024-07-24 11:14:10|110379.7|110354.7|110375.5|110350.5|110386.3|110361.3|110375.4|110350.4|29
1721819660000|2024-07-24 11:14:20|110375.3|110350.3|110367.3|110342.3|110375.3|110350.3|110362.7|110337.7|41
1721819670000|2024-07-24 11:14:30|110366.9|110341.9|110367.4|110342.4|110371.1|110346.1|110366.1|110341.1|26
1721819680000|2024-07-24 11:14:40|110367.5|110342.5|110374|110349|110374.2|110349.2|110367.5|110342.5|22
1721819690000|2024-07-24 11:14:50|110373.8|110348.8|110371.9|110346.9|110373.8|110348.8|110370.5|110345.5|25
1721819700000|2024-07-24 11:15:00|110372.1|110347.1|110373.9|110348.9|110375.7|110350.7|110371.5|110346.5|27
1721819710000|2024-07-24 11:15:10|110373.8|110348.8|110375.1|110350.1|110375.1|110350.1|110373.3|110348.3|16
1721819720000|2024-07-24 11:15:20|110375|110350|110371.6|110346.6|110375|110350|110370.8|110345.8|23
1721819730000|2024-07-24 11:15:30|110371.5|110346.5|110363.9|110338.9|110371.7|110346.7|110362.8|110337.8|20
1721819740000|2024-07-24 11:15:40|110363.8|110338.8|110372.4|110347.4|110373.3|110348.3|110363.4|110338.4|35
1721819750000|2024-07-24 11:15:50|110372.3|110347.3|110372.1|110347.1|110372.4|110347.4|110371.3|110346.3|12
1721819760000|2024-07-24 11:16:00|110373|110348|110406.9|110356.9|110406.9|110356.9|110371.6|110337.9|43
1721819770000|2024-07-24 11:16:10|110406.7|110356.7|110402|110352|110408.4|110358.4|110401.8|110351.8|23
1721819780000|2024-07-24 11:16:20|110403|110353|110406.4|110356.4|110406.4|110356.4|110402.6|110352.6|10
1721819790000|2024-07-24 11:16:30|110406.3|110356.3|110408.6|110358.6|110411.4|110361.4|110406.3|110356.3|28
1721819800000|2024-07-24 11:16:40|110409|110359|110406.3|110356.3|110409.3|110359.3|110405.2|110355.2|29
1721819810000|2024-07-24 11:16:50|110406.1|110356.1|110405.2|110355.2|110406.6|110356.6|110404.2|110354.2|26
1721819820000|2024-07-24 11:17:00|110405.3|110355.3|110401|110351|110406.6|110356.6|110401|110351|33
1721819830000|2024-07-24 11:17:10|110401.2|110351.2|110391.1|110341.1|110401.4|110351.4|110391.1|110341.1|30
1721819840000|2024-07-24 11:17:20|110391.6|110341.6|110388.9|110338.9|110391.6|110341.6|110387.6|110337.6|22
1721819850000|2024-07-24 11:17:30|110390.6|110340.6|110385.1|110360.1|110395.4|110362.2|110384|110339.8|36
1721819860000|2024-07-24 11:17:40|110384.8|110359.8|110379.8|110354.8|110385.1|110360.1|110379.8|110354.8|28
1721819870000|2024-07-24 11:17:50|110379.9|110354.9|110384.4|110359.4|110384.4|110359.4|110379.9|110354.9|23
1721819880000|2024-07-24 11:18:00|110384.2|110359.2|110384.4|110359.4|110385.7|110360.7|110383.8|110358.8|15
1721819890000|2024-07-24 11:18:10|110384.1|110359.1|110388.3|110363.3|110388.3|110363.3|110383.9|110358.9|14
1721819900000|2024-07-24 11:18:20|110388.5|110363.5|110389.2|110364.2|110389.2|110364.2|110386.7|110361.7|24
1721819910000|2024-07-24 11:18:30|110388.5|110363.5|110388|110363|110388.5|110363.5|110387.9|110362.9|8
1721819920000|2024-07-24 11:18:40|110387.9|110362.9|110387.7|110362.7|110388.3|110363.3|110387.7|110362.7|20
1721819930000|2024-07-24 11:18:50|110388|110363|110393.1|110368.1|110393.2|110368.2|110386.8|110361.8|15
1721819940000|2024-07-24 11:19:00|110392.7|110367.7|110392.3|110367.3|110392.9|110367.9|110392.1|110367.1|15
1721819950000|2024-07-24 11:19:10|110392.2|110367.2|110390.4|110365.4|110392.2|110367.2|110389.6|110364.6|18
1721819960000|2024-07-24 11:19:20|110390.1|110365.1|110385.8|110360.8|110390.1|110365.1|110385.6|110360.6|18
1721819970000|2024-07-24 11:19:30|110385.9|110360.9|110386|110361|110386.1|110361.1|110385.6|110360.6|12
1721819980000|2024-07-24 11:19:40|110386.1|110361.1|110385.9|110360.9|110386.1|110361.1|110384|110359|17
1721819990000|2024-07-24 11:19:50|110386.5|110361.5|110390.5|110365.5|110390.5|110365.5|110382.6|110357.6|25
1721820000000|2024-07-24 11:20:00|110390.7|110365.7|110395.7|110370.7|110397.2|110372.2|110390.7|110365.7|26
1721820010000|2024-07-24 11:20:10|110395.2|110370.2|110395|110370|110395.2|110370.2|110391.6|110366.6|28
1721820020000|2024-07-24 11:20:20|110395.2|110370.2|110396.6|110371.6|110399.5|110374.5|110395.2|110370.2|22
1721820030000|2024-07-24 11:20:30|110396.8|110371.8|110396.3|110371.3|110396.8|110371.8|110395.7|110370.7|7
1721820040000|2024-07-24 11:20:40|110396.4|110371.4|110396.6|110371.6|110396.9|110371.9|110396.1|110371.1|12
1721820050000|2024-07-24 11:20:50|110396.3|110371.3|110396.5|110371.5|110396.8|110371.8|110396|110371|8
1721820060000|2024-07-24 11:21:00|110396.8|110371.8|110399|110374|110400.6|110375.6|110396.8|110371.8|20
1721820070000|2024-07-24 11:21:10|110398.4|110373.4|110406.9|110356.9|110407.5|110374.3|110397.5|110356.4|26
1721820080000|2024-07-24 11:21:20|110406.8|110356.8|110386.6|110336.6|110406.8|110356.8|110386.3|110336.3|29
1721820090000|2024-07-24 11:21:30|110386.7|110336.7|110380.3|110330.3|110386.7|110336.7|110379.8|110329.8|27
1721820100000|2024-07-24 11:21:40|110380.6|110330.6|110379.7|110329.7|110381.1|110331.1|110379.1|110329.1|19
1721820110000|2024-07-24 11:21:50|110378.4|110328.4|110375.9|110325.9|110379.3|110329.3|110374.8|110324.8|20
1721820120000|2024-07-24 11:22:00|110375.6|110325.6|110374.6|110324.6|110375.6|110325.6|110373.7|110323.7|18
1721820130000|2024-07-24 11:22:10|110375.3|110325.3|110376.3|110326.3|110377.2|110327.2|110375.3|110325.3|22
1721820140000|2024-07-24 11:22:20|110374|110324|110364.4|110314.4|110374.4|110324.4|110364.4|110314.4|23
1721820150000|2024-07-24 11:22:30|110364.8|110314.8|110363.7|110313.7|110364.8|110314.8|110362.4|110312.4|19
1721820160000|2024-07-24 11:22:40|110363.6|110313.6|110356.7|110306.7|110363.7|110313.7|110355|110305|22
1721820170000|2024-07-24 11:22:50|110356.2|110306.2|110360.3|110310.3|110360.4|110310.4|110356|110306|17
1721820180000|2024-07-24 11:23:00|110360.2|110310.2|110357.8|110307.8|110360.2|110310.2|110357.7|110307.7|18
1721820190000|2024-07-24 11:23:10|110357.7|110307.7|110354.8|110304.8|110357.9|110307.9|110354.6|110304.6|11
1721820200000|2024-07-24 11:23:20|110354.4|110304.4|110349.4|110299.4|110354.6|110304.6|110349.3|110299.3|19
1721820210000|2024-07-24 11:23:30|110349.5|110299.5|110332.3|110307.3|110349.5|110311.5|110332.3|110299.2|18
1721820220000|2024-07-24 11:23:40|110331.4|110306.4|110330.8|110305.8|110332.1|110307.1|110330.2|110305.2|14
1721820230000|2024-07-24 11:23:50|110330.9|110305.9|110332.5|110307.5|110332.6|110307.6|110330.9|110305.9|16
1721820240000|2024-07-24 11:24:00|110332.4|110307.4|110331.3|110306.3|110332.6|110307.6|110331|110306|14
1721820250000|2024-07-24 11:24:10|110331.2|110306.2|110330|110305|110331.2|110306.2|110330|110305|7
1721820260000|2024-07-24 11:24:20|110330.1|110305.1|110331.5|110306.5|110331.5|110306.5|110330.1|110305.1|10
1721820270000|2024-07-24 11:24:30|110331.2|110306.2|110330.4|110305.4|110331.2|110306.2|110330.1|110305.1|13
1721820280000|2024-07-24 11:24:40|110330.5|110305.5|110330.4|110305.4|110331.2|110306.2|110329.1|110304.1|18
1721820290000|2024-07-24 11:24:50|110329.7|110304.7|110335.9|110310.9|110335.9|110310.9|110329.6|110304.6|32
1721820300000|2024-07-24 11:25:00|110335.8|110310.8|110340.1|110315.1|110340.4|110315.4|110335.8|110310.8|22
1721820310000|2024-07-24 11:25:10|110339.7|110314.7|110339.5|110314.5|110339.7|110314.7|110338.7|110313.7|7
1721820320000|2024-07-24 11:25:20|110339.1|110314.1|110340.7|110315.7|110341.2|110316.2|110339|110314|11
1721820330000|2024-07-24 11:25:30|110340.6|110315.6|110346.6|110321.6|110346.6|110321.6|110340.4|110315.4|20
1721820340000|2024-07-24 11:25:40|110346.7|110321.7|110350.7|110325.7|110351|110326|110345.9|110320.9|24
1721820350000|2024-07-24 11:25:50|110350|110325|110337.5|110312.5|110350.6|110325.6|110336.5|110311.5|23
1721820360000|2024-07-24 11:26:00|110337.4|110312.4|110344.9|110319.9|110345.7|110320.7|110335.7|110310.7|33
1721820370000|2024-07-24 11:26:10|110344.8|110319.8|110345|110320|110346.6|110321.6|110344.8|110319.8|12
1721820380000|2024-07-24 11:26:20|110344.5|110319.5|110338.1|110313.1|110345.3|110320.3|110338.1|110313.1|31
1721820390000|2024-07-24 11:26:30|110338|110313|110334.8|110309.8|110338.6|110313.6|110334.4|110309.4|26
1721820400000|2024-07-24 11:26:40|110334.7|110309.7|110328.2|110303.2|110334.7|110309.7|110327.8|110302.8|27
1721820410000|2024-07-24 11:26:50|110328.1|110303.1|110340.1|110315.1|110341.3|110316.3|110326.5|110301.5|29
1721820420000|2024-07-24 11:27:00|110339.8|110314.8|110339.3|110314.3|110340.4|110315.4|110338.9|110313.9|16
1721820430000|2024-07-24 11:27:10|110339|110314|110330.3|110305.3|110339|110314|110330.3|110305.3|22
1721820440000|2024-07-24 11:27:20|110329.5|110304.5|110327.6|110302.6|110329.6|110304.6|110324.9|110299.9|23
1721820450000|2024-07-24 11:27:30|110327.7|110302.7|110329.1|110304.1|110329.2|110304.2|110327.7|110302.7|11
1721820460000|2024-07-24 11:27:40|110328.8|110303.8|110331.8|110306.8|110332.1|110307.1|110326.3|110301.3|28
1721820470000|2024-07-24 11:27:50|110331.5|110306.5|110332|110307|110332.1|110307.1|110331.3|110306.3|12
1721820480000|2024-07-24 11:28:00|110332.3|110307.3|110334.6|110309.6|110339.2|110314.2|110332.3|110307.3|26
1721820490000|2024-07-24 11:28:10|110333.7|110308.7|110331.9|110306.9|110333.7|110308.7|110330.1|110305.1|24
1721820500000|2024-07-24 11:28:20|110332.6|110307.6|110335.2|110310.2|110335.5|110310.5|110332.4|110307.4|16
1721820510000|2024-07-24 11:28:30|110335.3|110310.3|110336.2|110311.2|110336.2|110311.2|110335.3|110310.3|11
1721820520000|2024-07-24 11:28:40|110336|110311|110339.2|110314.2|110341.7|110316.7|110334.6|110309.6|18
1721820530000|2024-07-24 11:28:50|110338|110313|110331.7|110306.7|110338|110313|110331.1|110306.1|21
1721820540000|2024-07-24 11:29:00|110331.5|110306.5|110325.2|110300.2|110331.5|110306.5|110325.2|110300.2|32
1721820550000|2024-07-24 11:29:10|110326|110301|110339.2|110314.2|110339.6|110314.6|110326|110301|32
1721820560000|2024-07-24 11:29:20|110339.3|110314.3|110344.3|110319.3|110344.4|110319.4|110338.6|110313.6|20
1721820570000|2024-07-24 11:29:30|110344|110319|110346.1|110321.1|110346.1|110321.1|110344|110319|19
1721820580000|2024-07-24 11:29:40|110346|110321|110324.7|110299.7|110346|110321|110323.2|110298.2|39
1721820590000|2024-07-24 11:29:50|110324.5|110299.5|110321.9|110296.9|110325|110300|110321.9|110296.9|19
1721820600000|2024-07-24 11:30:00|110322.1|110297.1|110324|110299|110324.6|110299.6|110322.1|110297.1|13
1721820610000|2024-07-24 11:30:10|110324.1|110299.1|110322.4|110297.4|110326.6|110301.6|110322.4|110297.4|22
1721820620000|2024-07-24 11:30:20|110322.1|110297.1|110321.2|110296.2|110322.2|110297.2|110320.1|110295.1|23
1721820630000|2024-07-24 11:30:30|110321.1|110296.1|110320.2|110295.2|110321.1|110296.1|110320.1|110295.1|13
1721820640000|2024-07-24 11:30:40|110320.1|110295.1|110320|110295|110320.5|110295.5|110319.7|110294.7|19
1721820650000|2024-07-24 11:30:50|110320.2|110295.2|110333.5|110283.5|110333.5|110295.3|110319.5|110282.3|14
1721820660000|2024-07-24 11:31:00|110333.4|110283.4|110334.9|110284.9|110335|110285|110333.1|110283.1|16
1721820670000|2024-07-24 11:31:10|110335.2|110285.2|110338.6|110288.6|110338.6|110288.6|110333.7|110283.7|17
1721820680000|2024-07-24 11:31:20|110338.9|110288.9|110336.5|110286.5|110339.4|110289.4|110336.5|110286.5|20
1721820690000|2024-07-24 11:31:30|110337|110287|110339.7|110289.7|110340|110290|110337|110287|19
1721820700000|2024-07-24 11:31:40|110340|110290|110341.6|110316.6|110343.9|110316.7|110332.8|110290|32
1721820710000|2024-07-24 11:31:50|110341.7|110316.7|110339.4|110314.4|110341.7|110316.7|110338.7|110313.7|27
1721820720000|2024-07-24 11:32:00|110338.7|110313.7|110341.7|110316.7|110342.9|110317.9|110335.3|110310.3|40
1721820730000|2024-07-24 11:32:10|110341.6|110316.6|110339.2|110314.2|110341.6|110316.6|110337.7|110312.7|30
1721820740000|2024-07-24 11:32:20|110338.7|110313.7|110344.5|110319.5|110344.5|110319.5|110337.6|110312.6|32
1721820750000|2024-07-24 11:32:30|110343.8|110318.8|110346.6|110321.6|110347.1|110322.1|110341.8|110316.8|27
1721820760000|2024-07-24 11:32:40|110347.1|110322.1|110347.6|110322.6|110350|110325|110346.5|110321.5|25
1721820770000|2024-07-24 11:32:50|110347.7|110322.7|110350.1|110325.1|110351.5|110326.5|110346.9|110321.9|28
1721820780000|2024-07-24 11:33:00|110349.5|110324.5|110342.2|110317.2|110350|110325|110342.2|110317.2|31
1721820790000|2024-07-24 11:33:10|110341.7|110316.7|110344.6|110319.6|110344.9|110319.9|110341.7|110316.7|13
1721820800000|2024-07-24 11:33:20|110344.8|110319.8|110343.9|110318.9|110344.8|110319.8|110343.9|110318.9|11
1721820810000|2024-07-24 11:33:30|110343.8|110318.8|110342.6|110317.6|110343.8|110318.8|110340.3|110315.3|23
1721820820000|2024-07-24 11:33:40|110342.7|110317.7|110343.6|110318.6|110344.2|110319.2|110341.9|110316.9|15
1721820830000|2024-07-24 11:33:50|110343.8|110318.8|110342.1|110317.1|110344.1|110319.1|110341.8|110316.8|18
1721820840000|2024-07-24 11:34:00|110342.2|110317.2|110343.2|110318.2|110343.4|110318.4|110340.7|110315.7|26
1721820850000|2024-07-24 11:34:10|110343.5|110318.5|110344.6|110319.6|110344.8|110319.8|110340.7|110315.7|21
1721820860000|2024-07-24 11:34:20|110344.9|110319.9|110342.3|110317.3|110345.6|110320.6|110342.2|110317.2|16
1721820870000|2024-07-24 11:34:30|110342.5|110317.5|110338.1|110313.1|110343.9|110318.9|110337.9|110312.9|18
1721820880000|2024-07-24 11:34:40|110337.9|110312.9|110337.8|110312.8|110338.4|110313.4|110337.5|110312.5|15
1721820890000|2024-07-24 11:34:50|110337.9|110312.9|110338.9|110313.9|110339.1|110314.1|110337.9|110312.9|21
1721820900000|2024-07-24 11:35:00|110339|110314|110340.5|110315.5|110341.8|110316.8|110339|110314|23
1721820910000|2024-07-24 11:35:10|110340.1|110315.1|110328.9|110303.9|110340.3|110315.3|110328.3|110303.3|23
1721820920000|2024-07-24 11:35:20|110329.2|110304.2|110335|110310|110335|110310|110327.4|110302.4|23
1721820930000|2024-07-24 11:35:30|110334.9|110309.9|110334.3|110309.3|110334.9|110309.9|110334.2|110309.2|7
1721820940000|2024-07-24 11:35:40|110334|110309|110336|110311|110336|110311|110333.7|110308.7|20
1721820950000|2024-07-24 11:35:50|110336.1|110311.1|110343.2|110318.2|110343.2|110318.2|110335.7|110310.7|28
1721820960000|2024-07-24 11:36:00|110343|110318|110338.1|110313.1|110343|110318|110338|110313|13
1721820970000|2024-07-24 11:36:10|110338|110313|110339.5|110314.5|110339.7|110314.7|110337.8|110312.8|21
1721820980000|2024-07-24 11:36:20|110339.3|110314.3|110339.3|110314.3|110339.7|110314.7|110339|110314|10
1721820990000|2024-07-24 11:36:30|110339.2|110314.2|110334.8|110309.8|110339.3|110314.3|110334.8|110309.8|16
1721821000000|2024-07-24 11:36:40|110334.7|110309.7|110339|110314|110339|110314|110334.6|110309.6|14
1721821010000|2024-07-24 11:36:50|110339.1|110314.1|110348.3|110323.3|110348.6|110323.6|110339.1|110314.1|25
1721821020000|2024-07-24 11:37:00|110348.5|110323.5|110340.8|110315.8|110348.5|110323.5|110340.7|110315.7|21
1721821030000|2024-07-24 11:37:10|110340.7|110315.7|110341.4|110316.4|110343.5|110318.5|110340.1|110315.1|27
1721821040000|2024-07-24 11:37:20|110341.5|110316.5|110342.3|110317.3|110342.3|110317.3|110340.5|110315.5|14
1721821050000|2024-07-24 11:37:30|110342.4|110317.4|110346.9|110321.9|110347.9|110322.9|110342.2|110317.2|23
1721821060000|2024-07-24 11:37:40|110346.8|110321.8|110347|110322|110347.1|110322.1|110346.8|110321.8|4
1721821070000|2024-07-24 11:37:50|110347.3|110322.3|110344.3|110319.3|110351.4|110326.4|110344.3|110319.3|25
1721821080000|2024-07-24 11:38:00|110345.4|110320.4|110341.1|110316.1|110346.5|110321.5|110341.1|110316.1|23
1721821090000|2024-07-24 11:38:10|110340.9|110315.9|110340|110315|110341.6|110316.6|110338.8|110313.8|27
1721821100000|2024-07-24 11:38:20|110340.2|110315.2|110314.8|110264.8|110341.7|110316.7|110310.9|110264.8|38
1721821110000|2024-07-24 11:38:30|110314.1|110264.1|110328.5|110303.5|110332|110307|110314.1|110264.1|36
1721821120000|2024-07-24 11:38:40|110328.2|110303.2|110325.1|110300.1|110328.2|110303.2|110325.1|110300.1|30
1721821130000|2024-07-24 11:38:50|110325.3|110300.3|110332.8|110307.8|110336.8|110311.8|110325.3|110300.3|44
1721821140000|2024-07-24 11:39:00|110332.7|110307.7|110323.8|110298.8|110332.7|110307.7|110322.5|110297.5|41
1721821150000|2024-07-24 11:39:10|110324.3|110299.3|110318.9|110293.9|110324.3|110299.3|110315.2|110290.2|36
1721821160000|2024-07-24 11:39:20|110319.1|110294.1|110323.2|110298.2|110323.2|110298.2|110319.1|110294.1|17
1721821170000|2024-07-24 11:39:30|110322.5|110297.5|110326.2|110301.2|110326.3|110301.3|110322.5|110297.5|24
1721821180000|2024-07-24 11:39:40|110326|110301|110317.3|110292.3|110326|110301|110317.3|110292.3|34
1721821190000|2024-07-24 11:39:50|110317.4|110292.4|110314.3|110289.3|110317.9|110292.9|110312|110287|33
1721821200000|2024-07-24 11:40:00|110314.6|110289.6|110310.8|110285.8|110314.6|110289.6|110308.6|110283.6|26
1721821210000|2024-07-24 11:40:10|110311.2|110286.2|110313|110288|110313.4|110288.4|110310.2|110285.2|28
1721821220000|2024-07-24 11:40:20|110313.4|110288.4|110310.9|110285.9|110313.4|110288.4|110309.8|110284.8|19
1721821230000|2024-07-24 11:40:30|110310.6|110285.6|110304|110279|110311.2|110286.2|110304|110279|25
1721821240000|2024-07-24 11:40:40|110304.3|110279.3|110302.1|110277.1|110305|110280|110302.1|110277.1|22
1721821250000|2024-07-24 11:40:50|110294.6|110269.6|110289.9|110264.9|110294.6|110269.6|110289.1|110264.1|33
1721821260000|2024-07-24 11:41:00|110289.8|110264.8|110295.1|110270.1|110295.1|110270.1|110289.8|110264.8|29
1721821270000|2024-07-24 11:41:10|110295|110270|110301.1|110276.1|110301.6|110276.6|110294.6|110269.6|24
1721821280000|2024-07-24 11:41:20|110301|110276|110300.3|110275.3|110301.1|110276.1|110299.7|110274.7|16
1721821290000|2024-07-24 11:41:30|110300.4|110275.4|110303|110278|110303.7|110278.7|110300.3|110275.3|29
1721821300000|2024-07-24 11:41:40|110303.3|110278.3|110303.8|110278.8|110304.1|110279.1|110302.7|110277.7|24
1721821310000|2024-07-24 11:41:50|110303.7|110278.7|110291.6|110266.6|110304.4|110279.4|110291.1|110266.1|27
1721821320000|2024-07-24 11:42:00|110291.4|110266.4|110281.3|110256.3|110291.4|110266.4|110281.3|110256.3|38
1721821330000|2024-07-24 11:42:10|110280.8|110255.8|110277.7|110252.7|110281.1|110256.1|110275.5|110250.5|49
1721821340000|2024-07-24 11:42:20|110277.8|110252.8|110279.1|110254.1|110280.9|110255.9|110277.8|110252.8|24
1721821350000|2024-07-24 11:42:30|110279.5|110254.5|110271.5|110246.5|110279.5|110254.5|110271.5|110246.5|29
1721821360000|2024-07-24 11:42:40|110272|110247|110272.3|110247.3|110273.8|110248.8|110269.8|110244.8|29
1721821370000|2024-07-24 11:42:50|110271.7|110246.7|110277.3|110252.3|110280.9|110255.9|110271.7|110246.7|31
1721821380000|2024-07-24 11:43:00|110277|110252|110279.5|110229.5|110281.8|110252|110272.1|110229.3|35
1721821390000|2024-07-24 11:43:10|110279.3|110229.3|110273.1|110223.1|110280.7|110230.7|110273.1|110223.1|31
1721821400000|2024-07-24 11:43:20|110272.5|110222.5|110271.8|110246.8|110272.7|110246.8|110261.5|110211.5|51
1721821410000|2024-07-24 11:43:30|110271.9|110246.9|110272.4|110247.4|110273.2|110248.2|110271.8|110246.8|16
1721821420000|2024-07-24 11:43:40|110272.6|110247.6|110276.1|110251.1|110276.1|110251.1|110271.4|110246.4|23
1721821430000|2024-07-24 11:43:50|110276.2|110251.2|110276.2|110251.2|110276.2|110251.2|110276.2|110251.2|1
1721821440000|2024-07-24 11:44:00|110275.9|110250.9|110272.8|110247.8|110277.6|110252.6|110272.8|110247.8|28
1721821450000|2024-07-24 11:44:10|110270.5|110245.5|110271.9|110246.9|110272.8|110247.8|110267.6|110242.6|26
1721821460000|2024-07-24 11:44:20|110272.1|110247.1|110272|110247|110275.7|110250.7|110271.7|110246.7|25
1721821470000|2024-07-24 11:44:30|110271.8|110246.8|110275.5|110250.5|110276|110251|110271.8|110246.8|20
1721821480000|2024-07-24 11:44:40|110275.4|110250.4|110277.9|110252.9|110278.9|110253.9|110273.7|110248.7|30
1721821490000|2024-07-24 11:44:50|110278.1|110253.1|110276.3|110251.3|110283.5|110258.5|110276.3|110251.3|36
1721821500000|2024-07-24 11:45:00|110275.7|110250.7|110277|110252|110278.5|110253.5|110274.4|110249.4|29
1721821510000|2024-07-24 11:45:10|110277.2|110252.2|110263|110238|110277.5|110252.5|110263|110238|31
1721821520000|2024-07-24 11:45:20|110262.7|110237.7|110262.3|110237.3|110263.8|110238.8|110257.7|110232.7|39
1721821530000|2024-07-24 11:45:30|110261.9|110236.9|110255.4|110230.4|110262.2|110237.2|110254.7|110229.7|36
1721821540000|2024-07-24 11:45:40|110255.3|110230.3|110246.7|110221.7|110256.5|110231.5|110246.7|110221.7|21
1721821550000|2024-07-24 11:45:50|110244|110219|110244.2|110219.2|110244.2|110219.2|110240.8|110215.8|30
1721821560000|2024-07-24 11:46:00|110245.5|110220.5|110251.7|110226.7|110251.7|110226.7|110245.5|110220.5|25
1721821570000|2024-07-24 11:46:10|110251.8|110226.8|110254.6|110229.6|110255.5|110230.5|110251.8|110226.8|21
1721821580000|2024-07-24 11:46:20|110254.5|110229.5|110250.9|110225.9|110254.9|110229.9|110250.4|110225.4|21
1721821590000|2024-07-24 11:46:30|110250.8|110225.8|110263.7|110238.7|110264.2|110239.2|110250.3|110225.3|33
1721821600000|2024-07-24 11:46:40|110263.5|110238.5|110260.4|110235.4|110264.4|110239.4|110259.2|110234.2|34
1721821610000|2024-07-24 11:46:50|110260.3|110235.3|110270.9|110245.9|110274.3|110249.3|110258.4|110233.4|38
1721821620000|2024-07-24 11:47:00|110271.1|110246.1|110263.3|110238.3|110271.1|110246.1|110262|110237|24
1721821630000|2024-07-24 11:47:10|110263.1|110238.1|110267.5|110242.5|110268.8|110243.8|110263.1|110238.1|25
1721821640000|2024-07-24 11:47:20|110267.7|110242.7|110269.2|110244.2|110273|110248|110264.7|110239.7|33
1721821650000|2024-07-24 11:47:30|110268.3|110243.3|110256.4|110206.4|110268.9|110243.9|110244.1|110201|34
1721821660000|2024-07-24 11:47:40|110256.9|110206.9|110250.3|110200.3|110259.6|110209.6|110245.5|110195.5|54
1721821670000|2024-07-24 11:47:50|110250.2|110200.2|110232.7|110207.7|110250.2|110209.3|110232.5|110197.6|32
1721821680000|2024-07-24 11:48:00|110229.8|110204.8|110228.5|110203.5|110232.5|110207.5|110226.2|110201.2|36
1721821690000|2024-07-24 11:48:10|110229.5|110204.5|110228.6|110203.6|110229.5|110204.5|110225.7|110200.7|31
1721821700000|2024-07-24 11:48:20|110228.7|110203.7|110228.6|110203.6|110228.7|110203.7|110227|110202|24
1721821710000|2024-07-24 11:48:30|110228.7|110203.7|110228.2|110203.2|110229.9|110204.9|110227.2|110202.2|23
1721821720000|2024-07-24 11:48:40|110228.3|110203.3|110225.1|110200.1|110229|110204|110225.1|110200.1|34
1721821730000|2024-07-24 11:48:50|110224.6|110199.6|110215.4|110190.4|110226.6|110201.6|110215.4|110190.4|38
1721821740000|2024-07-24 11:49:00|110216|110191|110219.8|110194.8|110221.7|110196.7|110215.7|110190.7|43
1721821750000|2024-07-24 11:49:10|110218.2|110193.2|110229.3|110204.3|110230.7|110205.7|110218.1|110193.1|45
1721821760000|2024-07-24 11:49:20|110228.9|110203.9|110220.4|110195.4|110229.1|110204.1|110220.4|110195.4|32
1721821770000|2024-07-24 11:49:30|110220.2|110195.2|110219.4|110194.4|110223.1|110198.1|110219.4|110194.4|30
1721821780000|2024-07-24 11:49:40|110219.5|110194.5|110216.6|110191.6|110219.5|110194.5|110212.1|110187.1|28
1721821790000|2024-07-24 11:49:50|110216.8|110191.8|110220.6|110195.6|110221.4|110196.4|110216.8|110191.8|25
1721821800000|2024-07-24 11:50:00|110220.8|110195.8|110218.3|110193.3|110220.8|110195.8|110216.5|110191.5|32
1721821810000|2024-07-24 11:50:10|110218.2|110193.2|110218.5|110193.5|110220|110195|110218.2|110193.2|19
1721821820000|2024-07-24 11:50:20|110217.3|110192.3|110213.2|110188.2|110217.5|110192.5|110212.3|110187.3|37
1721821830000|2024-07-24 11:50:30|110213.3|110188.3|110217.9|110192.9|110218.5|110193.5|110213.3|110188.3|20
1721821840000|2024-07-24 11:50:40|110217.7|110192.7|110212.4|110187.4|110217.7|110192.7|110212|110187|27
1721821850000|2024-07-24 11:50:50|110212.6|110187.6|110197.5|110172.5|110213.4|110188.4|110195.3|110170.3|41
1721821860000|2024-07-24 11:51:00|110197.2|110172.2|110211.2|110186.2|110212.1|110187.1|110196.3|110171.3|33
1721821870000|2024-07-24 11:51:10|110207|110182|110197|110172|110207|110182|110196.7|110171.7|39
1721821880000|2024-07-24 11:51:20|110198|110173|110205|110180|110205.4|110180.4|110198|110173|21
1721821890000|2024-07-24 11:51:30|110205.2|110180.2|110192|110167|110205.2|110180.2|110192|110167|23
1721821900000|2024-07-24 11:51:40|110191.9|110166.9|110204.7|110179.7|110205.1|110180.1|110191.9|110166.9|41
1721821910000|2024-07-24 11:51:50|110204.6|110179.6|110206.1|110181.1|110206.2|110181.2|110204.3|110179.3|13
1721821920000|2024-07-24 11:52:00|110205.7|110180.7|110204.6|110179.6|110207.5|110182.5|110204.5|110179.5|24
1721821930000|2024-07-24 11:52:10|110204.5|110179.5|110204.5|110179.5|110204.8|110179.8|110204.5|110179.5|9
1721821940000|2024-07-24 11:52:20|110204.8|110179.8|110204.9|110179.9|110205.2|110180.2|110204.8|110179.8|10
1721821950000|2024-07-24 11:52:30|110205.1|110180.1|110214.7|110189.7|110215.3|110190.3|110204.8|110179.8|31
1721821960000|2024-07-24 11:52:40|110215.2|110190.2|110216.7|110191.7|110218.5|110193.5|110214.7|110189.7|39
1721821970000|2024-07-24 11:52:50|110216.3|110191.3|110210.5|110185.5|110217.6|110192.6|110210.5|110185.5|39
1721821980000|2024-07-24 11:53:00|110210.7|110185.7|110209.7|110184.7|110212.7|110187.7|110209.1|110184.1|28
1721821990000|2024-07-24 11:53:10|110209.2|110184.2|110204.9|110179.9|110209.7|110184.7|110204.6|110179.6|19
1721822000000|2024-07-24 11:53:20|110203.8|110178.8|110196|110171|110203.8|110178.8|110196|110171|21
1721822010000|2024-07-24 11:53:30|110195.8|110170.8|110193.2|110168.2|110196.3|110171.3|110191.8|110166.8|27
1721822020000|2024-07-24 11:53:40|110193|110168|110193.4|110168.4|110193.6|110168.6|110192.3|110167.3|25
1721822030000|2024-07-24 11:53:50|110194|110169|110195.9|110170.9|110196.3|110171.3|110193.7|110168.7|22
1721822040000|2024-07-24 11:54:00|110195.8|110170.8|110193.3|110168.3|110199.4|110174.4|110193|110168|34
1721822050000|2024-07-24 11:54:10|110192.8|110167.8|110196|110171|110196|110171|110192.8|110167.8|26
1721822060000|2024-07-24 11:54:20|110196.5|110171.5|110200.7|110175.7|110201.4|110176.4|110192.4|110167.4|35
1721822070000|2024-07-24 11:54:30|110200.8|110175.8|110205.4|110180.4|110206.7|110181.7|110200.4|110175.4|27
1721822080000|2024-07-24 11:54:40|110205|110180|110209.8|110184.8|110211.5|110186.5|110204.4|110179.4|30
1721822090000|2024-07-24 11:54:50|110209.6|110184.6|110209.6|110184.6|110210.2|110185.2|110205.5|110180.5|26
1721822100000|2024-07-24 11:55:00|110210|110185|110199.4|110174.4|110210.4|110185.4|110198.1|110173.1|33
1721822110000|2024-07-24 11:55:10|110199.7|110174.7|110204.8|110179.8|110205.1|110180.1|110192.8|110167.8|47
1721822120000|2024-07-24 11:55:20|110204.7|110179.7|110201.8|110176.8|110205.4|110180.4|110198.9|110173.9|37
1721822130000|2024-07-24 11:55:30|110202|110177|110188|110163|110202.5|110177.5|110188|110163|34
1721822140000|2024-07-24 11:55:40|110187|110162|110175.9|110150.9|110187|110162|110173.6|110148.6|51
1721822150000|2024-07-24 11:55:50|110176|110151|110154|110129|110177.1|110152.1|110153.7|110128.7|36
1721822160000|2024-07-24 11:56:00|110154.5|110129.5|110167|110142|110167.7|110142.7|110149.8|110124.8|49
1721822170000|2024-07-24 11:56:10|110166.7|110141.7|110170.7|110145.7|110192.3|110146.4|110162.7|110129.7|41
1721822180000|2024-07-24 11:56:20|110168|110143|110148.5|110123.5|110168.6|110143.6|110146.4|110121.4|48
1721822190000|2024-07-24 11:56:30|110148.6|110123.6|110162.1|110112.1|110162.8|110123.6|110148.6|110109.9|36
1721822200000|2024-07-24 11:56:40|110163.1|110113.1|110143.9|110093.9|110163.7|110113.7|110143.8|110093.8|39
1721822210000|2024-07-24 11:56:50|110143|110093|110116.6|110066.6|110143.4|110093.4|110116.6|110066.6|45
1721822220000|2024-07-24 11:57:00|110116.5|110066.5|110114.2|110089.2|110116.5|110089.7|110104.4|110066.5|41
1721822230000|2024-07-24 11:57:10|110113.5|110088.5|110122.1|110097.1|110122.7|110097.7|110107.5|110082.5|48
1721822240000|2024-07-24 11:57:20|110121.5|110096.5|110122.5|110097.5|110124.6|110099.6|110121.4|110096.4|24
1721822250000|2024-07-24 11:57:30|110123|110098|110129.4|110104.4|110129.6|110104.6|110121.5|110096.5|36
1721822260000|2024-07-24 11:57:40|110129.1|110104.1|110115.9|110090.9|110129.1|110104.1|110110.5|110085.5|38
1721822270000|2024-07-24 11:57:50|110116|110091|110114.5|110089.5|110116.8|110091.8|110112.4|110087.4|33
1721822280000|2024-07-24 11:58:00|110114.7|110089.7|110117.4|110092.4|110117.4|110092.4|110106.2|110081.2|45
1721822290000|2024-07-24 11:58:10|110117.2|110092.2|110111.8|110086.8|110117.5|110092.5|110109|110084|39
1721822300000|2024-07-24 11:58:20|110111.2|110086.2|110099.8|110074.8|110111.2|110086.2|110094.5|110069.5|40
1721822310000|2024-07-24 11:58:30|110095.3|110070.3|110085|110060|110095.3|110070.3|110083.9|110058.9|41
1721822320000|2024-07-24 11:58:40|110085.8|110060.8|110086|110061|110088.6|110063.6|110085.4|110060.4|31
1721822330000|2024-07-24 11:58:50|110086.2|110061.2|110107.9|110082.9|110108.2|110083.2|110085.1|110060.1|48
1721822340000|2024-07-24 11:59:00|110108.1|110083.1|110125.6|110100.6|110127.8|110102.8|110106.2|110081.2|54
1721822350000|2024-07-24 11:59:10|110124.6|110099.6|110113.2|110088.2|110125.3|110100.3|110109|110084|41
1721822360000|2024-07-24 11:59:20|110113|110088|110112.5|110087.5|110113.4|110088.4|110099.1|110074.1|41
1721822370000|2024-07-24 11:59:30|110112.7|110087.7|110124.4|110099.4|110124.4|110099.4|110110|110085|40
1721822380000|2024-07-24 11:59:40|110123.4|110098.4|110131.1|110106.1|110131.3|110106.3|110123.1|110098.1|39
1721822390000|2024-07-24 11:59:50|110129.9|110104.9|110136|110111|110137.7|110112.7|110125.1|110100.1|35
1721822400000|2024-07-24 12:00:00|110133|110108|110126.1|110101.1|110139.2|110114.2|110125.8|110100.8|50
1721822410000|2024-07-24 12:00:10|110126.5|110101.5|110138.1|110113.1|110140.8|110115.8|110126.5|110101.5|45
1721822420000|2024-07-24 12:00:20|110137.9|110112.9|110141.9|110116.9|110144.7|110119.7|110137.9|110112.9|38
1721822430000|2024-07-24 12:00:30|110141.7|110116.7|110140.9|110115.9|110142.9|110117.9|110134.4|110109.4|46
1721822440000|2024-07-24 12:00:40|110140.8|110115.8|110152.9|110127.9|110154.3|110129.3|110138.4|110113.4|54
1721822450000|2024-07-24 12:00:50|110153|110128|110142.2|110117.2|110155|110130|110141.8|110116.8|33
1721822460000|2024-07-24 12:01:00|110141.6|110116.6|110136.4|110111.4|110142|110117|110135.9|110110.9|14
1721822470000|2024-07-24 12:01:10|110136.1|110111.1|110131.7|110106.7|110136.5|110111.5|110128.2|110103.2|27
1721822480000|2024-07-24 12:01:20|110132|110107|110149.5|110099.5|110150.1|110107|110130.1|110091.4|43
1721822490000|2024-07-24 12:01:30|110150.5|110100.5|110175.8|110125.8|110176.4|110126.4|110150.4|110100.4|49
1721822500000|2024-07-24 12:01:40|110176|110126|110164.8|110114.8|110181.5|110131.5|110159.5|110109.5|50
1721822510000|2024-07-24 12:01:50|110164.9|110114.9|110169.6|110119.6|110174.7|110124.7|110164.9|110114.9|35
1721822520000|2024-07-24 12:02:00|110170.6|110120.6|110184.5|110134.5|110186.3|110136.3|110165.3|110115.3|58
1721822530000|2024-07-24 12:02:10|110183.9|110133.9|110183.2|110133.2|110186|110136|110182|110132|40
1721822540000|2024-07-24 12:02:20|110183.8|110133.8|110175.3|110125.3|110183.9|110133.9|110170.3|110120.3|52
1721822550000|2024-07-24 12:02:30|110174.8|110124.8|110179.6|110129.6|110179.6|110129.6|110174.2|110124.2|36
1721822560000|2024-07-24 12:02:40|110180|110130|110181.3|110131.3|110185.7|110135.7|110178.9|110128.9|38
1721822570000|2024-07-24 12:02:50|110181|110131|110165.6|110115.6|110181.6|110131.6|110165.3|110115.3|38
1721822580000|2024-07-24 12:03:00|110165.7|110115.7|110156.2|110106.2|110165.7|110115.7|110151|110101|41
1721822590000|2024-07-24 12:03:10|110156.3|110106.3|110161.6|110111.6|110163.6|110113.6|110152.6|110102.6|50
1721822600000|2024-07-24 12:03:20|110160.6|110110.6|110158|110108|110160.6|110110.6|110158|110108|30
1721822610000|2024-07-24 12:03:30|110157.3|110107.3|110147.4|110097.4|110157.3|110107.3|110145.8|110095.8|42
1721822620000|2024-07-24 12:03:40|110147.5|110097.5|110149.9|110099.9|110150.7|110100.7|110145.8|110095.8|44
1721822630000|2024-07-24 12:03:50|110150|110100|110140.5|110090.5|110151.8|110101.8|110137.1|110087.1|52
1721822640000|2024-07-24 12:04:00|110143|110093|110151.7|110101.7|110151.7|110101.7|110142.8|110092.8|43
1721822650000|2024-07-24 12:04:10|110151.8|110101.8|110152.2|110102.2|110153.7|110103.7|110151.3|110101.3|36
1721822660000|2024-07-24 12:04:20|110151.7|110101.7|110155.9|110105.9|110157.3|110107.3|110151.1|110101.1|35
1721822670000|2024-07-24 12:04:30|110155.5|110105.5|110149.4|110099.4|110155.5|110105.5|110148.5|110098.5|32
1721822680000|2024-07-24 12:04:40|110149.2|110099.2|110141.5|110091.5|110150.2|110100.2|110141.5|110091.5|30
1721822690000|2024-07-24 12:04:50|110141|110091|110125.4|110100.4|110141|110101.6|110124|110087.3|35
1721822700000|2024-07-24 12:05:00|110125.5|110100.5|110114.7|110089.7|110126.8|110101.8|110112.2|110087.2|42
1721822710000|2024-07-24 12:05:10|110101.1|110076.1|110098.8|110073.8|110101.1|110076.1|110090.4|110065.4|37
1721822720000|2024-07-24 12:05:20|110099.5|110074.5|110114.2|110064.2|110115.7|110074.5|110098.2|110058.8|48
1721822730000|2024-07-24 12:05:30|110114|110064|110126.3|110076.3|110127.2|110077.2|110113.5|110063.5|37
1721822740000|2024-07-24 12:05:40|110125.8|110075.8|110123.3|110073.3|110125.8|110075.8|110121.3|110071.3|23
1721822750000|2024-07-24 12:05:50|110123.1|110073.1|110119.8|110069.8|110123.2|110073.2|110119.7|110069.7|30
1721822760000|2024-07-24 12:06:00|110119.9|110069.9|110113.6|110063.6|110119.9|110069.9|110110.7|110060.7|37
1721822770000|2024-07-24 12:06:10|110113.9|110063.9|110104.1|110054.1|110114.8|110064.8|110100.6|110050.6|37
1721822780000|2024-07-24 12:06:20|110100.3|110050.3|110075.3|110050.3|110100.3|110059.6|110075.2|110048.4|30
1721822790000|2024-07-24 12:06:30|110075.2|110050.2|110078.5|110053.5|110079.2|110054.2|110075.2|110050.2|34
1721822800000|2024-07-24 12:06:40|110077|110052|110075.7|110050.7|110078.8|110053.8|110075.5|110050.5|27
1721822810000|2024-07-24 12:06:50|110076|110051|110072.6|110047.6|110077|110052|110071.6|110046.6|40
1721822820000|2024-07-24 12:07:00|110072.3|110047.3|110090.6|110065.6|110091|110066|110071.1|110046.1|33
1721822830000|2024-07-24 12:07:10|110090.2|110065.2|110100.2|110075.2|110100.9|110075.9|110090|110065|44
1721822840000|2024-07-24 12:07:20|110099.1|110074.1|110104.8|110079.8|110104.8|110079.8|110097.7|110072.7|33
1721822850000|2024-07-24 12:07:30|110104.6|110079.6|110105.3|110080.3|110106.2|110081.2|110104.3|110079.3|18
1721822860000|2024-07-24 12:07:40|110105.4|110080.4|110102.8|110077.8|110105.4|110080.4|110100.4|110075.4|29
1721822870000|2024-07-24 12:07:50|110102.5|110077.5|110101.6|110076.6|110102.8|110077.8|110101.6|110076.6|17
1721822880000|2024-07-24 12:08:00|110101.3|110076.3|110103.7|110078.7|110104.2|110079.2|110101.3|110076.3|33
1721822890000|2024-07-24 12:08:10|110103.5|110078.5|110096.9|110071.9|110103.5|110078.5|110096.7|110071.7|31
1721822900000|2024-07-24 12:08:20|110096.8|110071.8|110095.6|110070.6|110099.4|110074.4|110095.1|110070.1|31
1721822910000|2024-07-24 12:08:30|110095.5|110070.5|110104.7|110079.7|110105.1|110080.1|110095.2|110070.2|31
1721822920000|2024-07-24 12:08:40|110104.6|110079.6|110097.5|110072.5|110104.8|110079.8|110093.5|110068.5|23
1721822930000|2024-07-24 12:08:50|110097.8|110072.8|110098.6|110073.6|110099.3|110074.3|110097.1|110072.1|37
1721822940000|2024-07-24 12:09:00|110098.7|110073.7|110103.6|110078.6|110103.6|110078.6|110098.5|110073.5|27
1721822950000|2024-07-24 12:09:10|110103.2|110078.2|110094.1|110069.1|110103.2|110078.2|110094|110069|35
1721822960000|2024-07-24 12:09:20|110093.8|110068.8|110093.8|110068.8|110095.4|110070.4|110093.7|110068.7|17
1721822970000|2024-07-24 12:09:30|110093.1|110068.1|110098.5|110073.5|110098.9|110073.9|110093.1|110068.1|27
1721822980000|2024-07-24 12:09:40|110098.2|110073.2|110099.2|110074.2|110099.9|110074.9|110098.2|110073.2|19
1721822990000|2024-07-24 12:09:50|110099|110074|110101.1|110076.1|110101.4|110076.4|110096.5|110071.5|23
1721823000000|2024-07-24 12:10:00|110100.9|110075.9|110097.7|110072.7|110100.9|110075.9|110097|110072|20
1721823010000|2024-07-24 12:10:10|110097.6|110072.6|110098.7|110073.7|110098.8|110073.8|110097.1|110072.1|20
1721823020000|2024-07-24 12:10:20|110098.5|110073.5|110103.3|110078.3|110103.3|110078.3|110093.5|110068.5|34
1721823030000|2024-07-24 12:10:30|110104.6|110079.6|110103.9|110078.9|110105.3|110080.3|110102.7|110077.7|25
1721823040000|2024-07-24 12:10:40|110104.1|110079.1|110115.6|110090.6|110117.3|110092.3|110103.4|110078.4|28
1721823050000|2024-07-24 12:10:50|110115.5|110090.5|110130.2|110105.2|110133.1|110108.1|110114.4|110089.4|35
1721823060000|2024-07-24 12:11:00|110130.8|110105.8|110136.9|110111.9|110136.9|110111.9|110124.1|110099.1|41
1721823070000|2024-07-24 12:11:10|110138.7|110113.7|110142.2|110117.2|110144.5|110119.5|110138.7|110113.7|23
1721823080000|2024-07-24 12:11:20|110142.5|110117.5|110149.1|110124.1|110149.5|110124.5|110142.5|110117.5|27
1721823090000|2024-07-24 12:11:30|110149.3|110124.3|110144.4|110119.4|110152.6|110127.6|110144.2|110119.2|26
1721823100000|2024-07-24 12:11:40|110144.3|110119.3|110152.4|110127.4|110152.4|110127.4|110143.7|110118.7|15
1721823110000|2024-07-24 12:11:50|110152.2|110127.2|110160.2|110135.2|110160.4|110135.4|110150.4|110125.4|32
1721823120000|2024-07-24 12:12:00|110160|110135|110155.1|110130.1|110160|110135|110154.4|110129.4|24
1721823130000|2024-07-24 12:12:10|110155.5|110130.5|110155.4|110130.4|110157.5|110132.5|110155.4|110130.4|20
1721823140000|2024-07-24 12:12:20|110155.1|110130.1|110154.5|110129.5|110155.4|110130.4|110151.3|110126.3|36
1721823150000|2024-07-24 12:12:30|110155|110130|110150|110125|110155.1|110130.1|110149.9|110124.9|29
1721823160000|2024-07-24 12:12:40|110149.9|110124.9|110152.2|110127.2|110152.2|110127.2|110147.6|110122.6|35
1721823170000|2024-07-24 12:12:50|110151.5|110126.5|110185|110135|110186.1|110145.6|110151.4|110126.4|45
1721823180000|2024-07-24 12:13:00|110184.7|110134.7|110182.4|110132.4|110184.7|110134.7|110177.6|110127.6|36
1721823190000|2024-07-24 12:13:10|110182.9|110132.9|110187.2|110137.2|110189.6|110139.6|110181|110131|47
1721823200000|2024-07-24 12:13:20|110188.2|110138.2|110206|110156|110206|110156|110187.7|110137.7|52
1721823210000|2024-07-24 12:13:30|110207.1|110157.1|110199.2|110149.2|110207.6|110157.6|110199.2|110149.2|41
1721823220000|2024-07-24 12:13:40|110199.1|110149.1|110200.4|110150.4|110200.7|110150.7|110199.1|110149.1|18
1721823230000|2024-07-24 12:13:50|110200.3|110150.3|110197.2|110147.2|110200.3|110150.3|110193.9|110143.9|33
1721823240000|2024-07-24 12:14:00|110197|110147|110190.3|110165.3|110197|110166.1|110186.1|110145.9|22
1721823250000|2024-07-24 12:14:10|110190.6|110165.6|110189.6|110164.6|110191.7|110166.7|110189.5|110164.5|17
1721823260000|2024-07-24 12:14:20|110189.5|110164.5|110188.5|110163.5|110189.6|110164.6|110188.5|110163.5|9
1721823270000|2024-07-24 12:14:30|110188.6|110163.6|110185.1|110160.1|110188.8|110163.8|110184.6|110159.6|25
1721823280000|2024-07-24 12:14:40|110184.9|110159.9|110204.1|110179.1|110204.2|110179.2|110184.4|110159.4|33
1721823290000|2024-07-24 12:14:50|110204.2|110179.2|110200.5|110175.5|110205|110180|110196.9|110171.9|33
1721823300000|2024-07-24 12:15:00|110206.5|110181.5|110205.8|110180.8|110207.3|110182.3|110197|110172|42
1721823310000|2024-07-24 12:15:10|110207.1|110182.1|110227.2|110202.2|110227.2|110202.2|110206.9|110181.9|50
1721823320000|2024-07-24 12:15:20|110227.7|110202.7|110208|110183|110228.8|110203.8|110207.2|110182.2|36
1721823330000|2024-07-24 12:15:30|110207.8|110182.8|110209.4|110184.4|110209.8|110184.8|110206.4|110181.4|27
1721823340000|2024-07-24 12:15:40|110208.8|110183.8|110208.3|110183.3|110209.3|110184.3|110207.5|110182.5|26
1721823350000|2024-07-24 12:15:50|110208.2|110183.2|110210.4|110185.4|110210.5|110185.5|110206.2|110181.2|37
1721823360000|2024-07-24 12:16:00|110209.3|110184.3|110227.5|110202.5|110227.6|110202.6|110209.3|110184.3|47
1721823370000|2024-07-24 12:16:10|110227.6|110202.6|110225.2|110200.2|110227.9|110202.9|110220.3|110195.3|38
1721823380000|2024-07-24 12:16:20|110225.3|110200.3|110222.6|110197.6|110229.7|110204.7|110222.3|110197.3|43
1721823390000|2024-07-24 12:16:30|110222.5|110197.5|110219.7|110194.7|110229.8|110204.8|110219.7|110194.7|47
1721823400000|2024-07-24 12:16:40|110220.9|110195.9|110200.2|110150.2|110222.4|110197.4|110198|110150.2|50
1721823410000|2024-07-24 12:16:50|110198.8|110148.8|110198|110148|110198.8|110148.8|110190.7|110140.7|38
1721823420000|2024-07-24 12:17:00|110197.9|110147.9|110198.9|110148.9|110201.4|110151.4|110197.9|110147.9|35
1721823430000|2024-07-24 12:17:10|110199|110149|110194.2|110169.2|110205.3|110169.2|110191.7|110148.5|45
1721823440000|2024-07-24 12:17:20|110194.4|110169.4|110192|110167|110195.2|110170.2|110188.5|110163.5|39
1721823450000|2024-07-24 12:17:30|110191.1|110166.1|110182.7|110157.7|110191.6|110166.6|110181.1|110156.1|42
1721823460000|2024-07-24 12:17:40|110183.4|110158.4|110187.5|110162.5|110189.3|110164.3|110183.4|110158.4|31
1721823470000|2024-07-24 12:17:50|110187.6|110162.6|110190.7|110165.7|110190.7|110165.7|110185.8|110160.8|31
1721823480000|2024-07-24 12:18:00|110190.3|110165.3|110204.4|110179.4|110204.4|110179.4|110187.4|110162.4|48
1721823490000|2024-07-24 12:18:10|110206|110181|110202|110177|110206|110181|110201.8|110176.8|38
1721823500000|2024-07-24 12:18:20|110202.1|110177.1|110193.4|110168.4|110202.1|110177.1|110191.8|110166.8|33
1721823510000|2024-07-24 12:18:30|110193.3|110168.3|110131.9|110106.9|110194.2|110169.2|110131|110096.4|48
1721823520000|2024-07-24 12:18:40|110144.6|110094.6|110134.4|110084.4|110144.9|110094.9|110132.7|110082.7|54
1721823530000|2024-07-24 12:18:50|110134.5|110084.5|110132.9|110082.9|110135.7|110085.7|110129.7|110079.7|50
1721823540000|2024-07-24 12:19:00|110132.7|110082.7|110136.4|110086.4|110136.4|110086.4|110128.8|110078.8|39
1721823550000|2024-07-24 12:19:10|110136.3|110086.3|110135.4|110085.4|110137.9|110087.9|110134.7|110084.7|42
1721823560000|2024-07-24 12:19:20|110135.2|110085.2|110138.3|110088.3|110138.7|110088.7|110133.9|110083.9|35
1721823570000|2024-07-24 12:19:30|110138.4|110088.4|110152.4|110102.4|110153|110103|110137.3|110087.3|30
1721823580000|2024-07-24 12:19:40|110152.2|110102.2|110150.3|110100.3|110152.4|110102.4|110148.1|110098.1|31
1721823590000|2024-07-24 12:19:50|110150.1|110100.1|110151|110101|110151.1|110101.1|110148.4|110098.4|40
1721823600000|2024-07-24 12:20:00|110149.8|110099.8|110146.4|110096.4|110150.9|110100.9|110146.3|110096.3|42
1721823610000|2024-07-24 12:20:10|110146.2|110096.2|110139.5|110114.5|110150.4|110114.9|110139.4|110095.4|22
1721823620000|2024-07-24 12:20:20|110138.8|110113.8|110142|110117|110143.9|110118.9|110138.8|110113.8|27
1721823630000|2024-07-24 12:20:30|110141.9|110116.9|110144.1|110119.1|110144.8|110119.8|110141.4|110116.4|26
1721823640000|2024-07-24 12:20:40|110144.3|110119.3|110146.7|110121.7|110147.1|110122.1|110144.2|110119.2|21
1721823650000|2024-07-24 12:20:50|110146.6|110121.6|110154.3|110129.3|110154.3|110129.3|110145.1|110120.1|30
1721823660000|2024-07-24 12:21:00|110154.6|110129.6|110156.4|110131.4|110156.4|110131.4|110153.1|110128.1|41
1721823670000|2024-07-24 12:21:10|110156.3|110131.3|110166.7|110141.7|110173|110148|110156.3|110131.3|45
1721823680000|2024-07-24 12:21:20|110165.9|110140.9|110164.7|110139.7|110165.9|110140.9|110162.4|110137.4|31
1721823690000|2024-07-24 12:21:30|110165|110140|110162.6|110137.6|110168.8|110143.8|110162.6|110137.6|34
1721823700000|2024-07-24 12:21:40|110161.9|110136.9|110147.9|110122.9|110161.9|110136.9|110146.2|110121.2|22
1721823710000|2024-07-24 12:21:50|110148.1|110123.1|110157.8|110132.8|110158.4|110133.4|110147.3|110122.3|47
1721823720000|2024-07-24 12:22:00|110157.9|110132.9|110156.9|110131.9|110159.4|110134.4|110155.9|110130.9|34
1721823730000|2024-07-24 12:22:10|110156.7|110131.7|110155.5|110130.5|110157.4|110132.4|110152.2|110127.2|37
1721823740000|2024-07-24 12:22:20|110155.6|110130.6|110152|110127|110156.3|110131.3|110151|110126|32
1721823750000|2024-07-24 12:22:30|110151.7|110126.7|110142.6|110117.6|110152.6|110127.6|110140.6|110115.6|37
1721823760000|2024-07-24 12:22:40|110142.8|110117.8|110140|110115|110144|110119|110138.9|110113.9|31
1721823770000|2024-07-24 12:22:50|110139.6|110114.6|110135.8|110110.8|110139.9|110114.9|110135.2|110110.2|28
1721823780000|2024-07-24 12:23:00|110135.7|110110.7|110093.3|110068.3|110135.7|110110.7|110092.2|110067.2|48
1721823790000|2024-07-24 12:23:10|110093.9|110068.9|110102|110077|110103.2|110078.2|110093.1|110068.1|41
1721823800000|2024-07-24 12:23:20|110101.8|110076.8|110098|110073|110104.2|110079.2|110097.7|110072.7|40
1721823810000|2024-07-24 12:23:30|110098.3|110073.3|110101.3|110076.3|110102.2|110077.2|110098.2|110073.2|28
1721823820000|2024-07-24 12:23:40|110100.7|110075.7|110120.1|110095.1|110122.5|110097.5|110100.7|110075.7|39
1721823830000|2024-07-24 12:23:50|110121.1|110096.1|110121.8|110096.8|110121.8|110096.8|110118.7|110093.7|37
1721823840000|2024-07-24 12:24:00|110121.4|110096.4|110126.6|110101.6|110128.2|110103.2|110119.4|110094.4|38
1721823850000|2024-07-24 12:24:10|110126.1|110101.1|110128.8|110103.8|110129.7|110104.7|110123.3|110098.3|34
1721823860000|2024-07-24 12:24:20|110129|110104|110132.1|110107.1|110132.2|110107.2|110128.4|110103.4|29
1721823870000|2024-07-24 12:24:30|110131.3|110106.3|110132.1|110107.1|110133.7|110108.7|110130.1|110105.1|31
1721823880000|2024-07-24 12:24:40|110131.8|110106.8|110129.8|110104.8|110131.8|110106.8|110127.3|110102.3|23
1721823890000|2024-07-24 12:24:50|110129.9|110104.9|110129.9|110104.9|110134.1|110109.1|110129.8|110104.8|21
1721823900000|2024-07-24 12:25:00|110129.8|110104.8|110139.3|110114.3|110139.4|110114.4|110129.8|110104.8|36
1721823910000|2024-07-24 12:25:10|110138.8|110113.8|110140.3|110115.3|110141.7|110116.7|110138.8|110113.8|33
1721823920000|2024-07-24 12:25:20|110139.9|110114.9|110133.2|110108.2|110139.9|110114.9|110131.7|110106.7|30
1721823930000|2024-07-24 12:25:30|110132.8|110107.8|110134.6|110109.6|110135.5|110110.5|110129.3|110104.3|28
1721823940000|2024-07-24 12:25:40|110134.3|110109.3|110130|110105|110135.5|110110.5|110129.2|110104.2|22
1721823950000|2024-07-24 12:25:50|110129.9|110104.9|110134.9|110109.9|110134.9|110109.9|110128.2|110103.2|21
1721823960000|2024-07-24 12:26:00|110135|110110|110136.9|110111.9|110143.3|110118.3|110134.9|110109.9|36
1721823970000|2024-07-24 12:26:10|110137.1|110112.1|110143.2|110118.2|110146.4|110121.4|110137|110112|43
1721823980000|2024-07-24 12:26:20|110143|110118|110149.5|110124.5|110149.5|110124.5|110142.1|110117.1|28
1721823990000|2024-07-24 12:26:30|110149.9|110124.9|110153.3|110128.3|110153.3|110128.3|110149.3|110124.3|18
1721824000000|2024-07-24 12:26:40|110153.1|110128.1|110133.1|110108.1|110153.8|110128.8|110132.4|110107.4|38
1721824010000|2024-07-24 12:26:50|110134.8|110109.8|110137.9|110112.9|110139.2|110114.2|110134.7|110109.7|42
1721824020000|2024-07-24 12:27:00|110138.7|110113.7|110137.9|110112.9|110139.1|110114.1|110136.7|110111.7|41
1721824030000|2024-07-24 12:27:10|110137.7|110112.7|110137.1|110112.1|110138|110113|110134.7|110109.7|32
1721824040000|2024-07-24 12:27:20|110136.9|110111.9|110133.1|110108.1|110137|110112|110132.7|110107.7|16
1721824050000|2024-07-24 12:27:30|110132.8|110107.8|110134.8|110109.8|110134.9|110109.9|110126.3|110101.3|39
1721824060000|2024-07-24 12:27:40|110134.7|110109.7|110139.6|110114.6|110141.6|110116.6|110134.5|110109.5|30
1721824070000|2024-07-24 12:27:50|110140.2|110115.2|110143.7|110118.7|110143.7|110118.7|110139.1|110114.1|33
1721824080000|2024-07-24 12:28:00|110143.5|110118.5|110133.2|110108.2|110143.5|110118.5|110133.2|110108.2|35
1721824090000|2024-07-24 12:28:10|110133.3|110108.3|110144.5|110119.5|110144.8|110119.8|110133.3|110108.3|32
1721824100000|2024-07-24 12:28:20|110144.6|110119.6|110152.8|110127.8|110152.8|110127.8|110140.6|110115.6|35
1721824110000|2024-07-24 12:28:30|110152.7|110127.7|110152|110127|110156.2|110131.2|110151.7|110126.7|27
1721824120000|2024-07-24 12:28:40|110151.5|110126.5|110194.3|110144.3|110194.3|110144.3|110148.3|110115.3|43
1721824130000|2024-07-24 12:28:50|110194.5|110144.5|110198.6|110148.6|110200.2|110150.2|110194.5|110144.5|44
1721824140000|2024-07-24 12:29:00|110198.8|110148.8|110191.2|110141.2|110199.7|110149.7|110191.2|110141.2|49
1721824150000|2024-07-24 12:29:10|110190.6|110140.6|110195.3|110145.3|110195.4|110145.4|110189.7|110139.7|29
1721824160000|2024-07-24 12:29:20|110195.5|110145.5|110183.9|110133.9|110197.3|110147.3|110183.9|110133.9|31
1721824170000|2024-07-24 12:29:30|110183|110133|110183.2|110133.2|110183.4|110133.4|110177.1|110127.1|49
1721824180000|2024-07-24 12:29:40|110183.7|110133.7|110178.8|110128.8|110190.2|110140.2|110178.8|110128.8|44
1721824190000|2024-07-24 12:29:50|110178.5|110128.5|110182.4|110132.4|110182.5|110132.5|110177.3|110127.3|49
1721824200000|2024-07-24 12:30:00|110181.4|110131.4|110183.4|110133.4|110183.8|110133.8|110180.6|110130.6|30
1721824210000|2024-07-24 12:30:10|110183.6|110133.6|110198.4|110148.4|110198.4|110148.4|110183.6|110133.6|31
1721824220000|2024-07-24 12:30:20|110199.4|110149.4|110196.8|110146.8|110199.4|110149.4|110194.5|110144.5|45
1721824230000|2024-07-24 12:30:30|110197.8|110147.8|110188.2|110138.2|110197.8|110147.8|110188.2|110138.2|30
1721824240000|2024-07-24 12:30:40|110188.3|110138.3|110197.3|110147.3|110197.3|110147.3|110187.6|110137.6|34
1721824250000|2024-07-24 12:30:50|110197.2|110147.2|110193.8|110143.8|110202.1|110152.1|110193.8|110143.8|36
1721824260000|2024-07-24 12:31:00|110193.5|110143.5|110197.4|110147.4|110200.1|110150.1|110193.5|110143.5|31
1721824270000|2024-07-24 12:31:10|110195.3|110145.3|110189.6|110139.6|110195.3|110145.3|110184.1|110134.1|26
1721824280000|2024-07-24 12:31:20|110189.2|110139.2|110189.2|110139.2|110191.9|110141.9|110187.9|110137.9|34
1721824290000|2024-07-24 12:31:30|110188.9|110138.9|110178.1|110128.1|110188.9|110138.9|110177.6|110127.6|31
1721824300000|2024-07-24 12:31:40|110178.3|110128.3|110174.2|110124.2|110178.3|110128.3|110172.1|110122.1|35
1721824310000|2024-07-24 12:31:50|110174.3|110124.3|110168.6|110118.6|110174.3|110124.3|110167.7|110117.7|42
1721824320000|2024-07-24 12:32:00|110168.7|110118.7|110161.6|110111.6|110171|110121|110161|110111|39
1721824330000|2024-07-24 12:32:10|110161.3|110111.3|110144.9|110094.9|110161.3|110111.3|110143.7|110093.7|50
1721824340000|2024-07-24 12:32:20|110144.7|110094.7|110148.4|110098.4|110148.4|110098.4|110144.5|110094.5|25
1721824350000|2024-07-24 12:32:30|110148.1|110098.1|110151|110101|110151.2|110101.2|110147.6|110097.6|31
1721824360000|2024-07-24 12:32:40|110150.9|110100.9|110151.2|110101.2|110156.7|110106.7|110149|110099|40
1721824370000|2024-07-24 12:32:50|110149.1|110099.1|110164.9|110114.9|110167.3|110117.3|110148.7|110098.7|46
1721824380000|2024-07-24 12:33:00|110165|110115|110164.9|110114.9|110165.1|110115.1|110163.3|110113.3|32
1721824390000|2024-07-24 12:33:10|110164.4|110114.4|110163.7|110113.7|110164.9|110114.9|110163.2|110113.2|29
1721824400000|2024-07-24 12:33:20|110163|110113|110157.4|110107.4|110163.4|110113.4|110157.2|110107.2|40
1721824410000|2024-07-24 12:33:30|110157.7|110107.7|110165.1|110115.1|110169.6|110119.6|110157.7|110107.7|48
1721824420000|2024-07-24 12:33:40|110164.9|110114.9|110165.1|110115.1|110165.1|110115.1|110155.8|110105.8|50
1721824430000|2024-07-24 12:33:50|110165.2|110115.2|110166.1|110116.1|110167.3|110117.3|110164|110114|31
1721824440000|2024-07-24 12:34:00|110166|110116|110169.2|110119.2|110170.8|110120.8|110165.7|110115.7|31
1721824450000|2024-07-24 12:34:10|110168.9|110118.9|110170.8|110120.8|110172.9|110122.9|110168.9|110118.9|29
1721824460000|2024-07-24 12:34:20|110171|110121|110173.5|110123.5|110179.2|110129.2|110171|110121|50
1721824470000|2024-07-24 12:34:30|110173.6|110123.6|110166.3|110116.3|110175.6|110125.6|110165.9|110115.9|33
1721824480000|2024-07-24 12:34:40|110165.9|110115.9|110170.7|110120.7|110170.8|110120.8|110164.8|110114.8|28
1721824490000|2024-07-24 12:34:50|110171.1|110121.1|110176.1|110126.1|110176.1|110126.1|110168.2|110118.2|37
1721824500000|2024-07-24 12:35:00|110176|110126|110173.6|110123.6|110180.4|110130.4|110172.6|110122.6|46
1721824510000|2024-07-24 12:35:10|110172.9|110122.9|110173.4|110123.4|110174.6|110124.6|110171.8|110121.8|25
1721824520000|2024-07-24 12:35:20|110173.3|110123.3|110170.5|110120.5|110173.3|110123.3|110168.9|110118.9|31
1721824530000|2024-07-24 12:35:30|110170.7|110120.7|110173.2|110123.2|110173.2|110123.2|110170.7|110120.7|22
1721824540000|2024-07-24 12:35:40|110172.6|110122.6|110171.9|110121.9|110175.8|110125.8|110171.3|110121.3|26
1721824550000|2024-07-24 12:35:50|110171.7|110121.7|110171.2|110121.2|110172.1|110122.1|110165.2|110115.2|36
1721824560000|2024-07-24 12:36:00|110169.9|110119.9|110175.2|110125.2|110175.2|110125.2|110163.2|110113.2|43
1721824570000|2024-07-24 12:36:10|110176.1|110126.1|110177.5|110127.5|110177.5|110127.5|110175.1|110125.1|27
1721824580000|2024-07-24 12:36:20|110177.7|110127.7|110190.6|110140.6|110190.6|110140.6|110177.6|110127.6|36
1721824590000|2024-07-24 12:36:30|110190.4|110140.4|110191.9|110141.9|110195.9|110145.9|110190.2|110140.2|40
1721824600000|2024-07-24 12:36:40|110191.8|110141.8|110190.4|110140.4|110196.6|110146.6|110190|110140|37
1721824610000|2024-07-24 12:36:50|110190.2|110140.2|110191.7|110141.7|110193.2|110143.2|110190.1|110140.1|21
1721824620000|2024-07-24 12:37:00|110191.3|110141.3|110197|110147|110197|110147|110190.3|110140.3|22
1721824630000|2024-07-24 12:37:10|110197.1|110147.1|110186.6|110136.6|110198.1|110148.1|110186.5|110136.5|28
1721824640000|2024-07-24 12:37:20|110186.5|110136.5|110188.2|110138.2|110191.8|110141.8|110186.5|110136.5|34
1721824650000|2024-07-24 12:37:30|110188.5|110138.5|110189.6|110139.6|110193.6|110143.6|110188|110138|22
1721824660000|2024-07-24 12:37:40|110189.5|110139.5|110190.4|110140.4|110190.8|110140.8|110189.5|110139.5|28
1721824670000|2024-07-24 12:37:50|110190.2|110140.2|110193.2|110143.2|110193.7|110143.7|110190.1|110140.1|18
1721824680000|2024-07-24 12:38:00|110193.4|110143.4|110197.9|110147.9|110203|110153|110191.7|110141.7|38
1721824690000|2024-07-24 12:38:10|110197.8|110147.8|110189.7|110139.7|110197.8|110147.8|110189|110139|22
1721824700000|2024-07-24 12:38:20|110190.4|110140.4|110187.9|110137.9|110192.5|110142.5|110187.9|110137.9|24
1721824710000|2024-07-24 12:38:30|110187.7|110137.7|110187.5|110137.5|110188.8|110138.8|110187.3|110137.3|22
1721824720000|2024-07-24 12:38:40|110186.8|110136.8|110192.1|110142.1|110192.2|110142.2|110185|110135|26
1721824730000|2024-07-24 12:38:50|110191.5|110141.5|110184.5|110134.5|110191.5|110141.5|110183.4|110133.4|45
1721824740000|2024-07-24 12:39:00|110185|110135|110186.9|110136.9|110188.1|110138.1|110183.1|110133.1|33
1721824750000|2024-07-24 12:39:10|110186.7|110136.7|110199.2|110149.2|110199.2|110149.2|110186.7|110136.7|24
1721824760000|2024-07-24 12:39:20|110199.5|110149.5|110194.3|110169.3|110199.7|110171.5|110187.4|110149|24
1721824770000|2024-07-24 12:39:30|110194.2|110169.2|110190|110165|110194.2|110169.2|110187|110162|34
1721824780000|2024-07-24 12:39:40|110190.5|110165.5|110191.1|110166.1|110191.4|110166.4|110190.4|110165.4|18
1721824790000|2024-07-24 12:39:50|110191.3|110166.3|110190.4|110165.4|110193.4|110168.4|110190.4|110165.4|32
1721824800000|2024-07-24 12:40:00|110190.5|110165.5|110193.1|110168.1|110193.4|110168.4|110190.1|110165.1|34
1721824810000|2024-07-24 12:40:10|110192.8|110167.8|110209.8|110159.8|110211.5|110173.5|110191.9|110159.8|44
1721824820000|2024-07-24 12:40:20|110210.4|110160.4|110198.2|110173.2|110212.1|110173.3|110197.5|110160.1|32
1721824830000|2024-07-24 12:40:30|110198.1|110173.1|110207.4|110182.4|110207.5|110182.5|110197.6|110172.6|31
1721824840000|2024-07-24 12:40:40|110207.2|110182.2|110242.8|110192.8|110242.9|110201.6|110207.1|110182.1|45
1721824850000|2024-07-24 12:40:50|110244.8|110194.8|110238.8|110188.8|110245.8|110195.8|110237.8|110187.8|49
1721824860000|2024-07-24 12:41:00|110238.6|110188.6|110226.9|110176.9|110238.6|110188.6|110226.6|110176.6|43
1721824870000|2024-07-24 12:41:10|110224|110174|110209.6|110159.6|110224|110174|110199.1|110149.1|51
1721824880000|2024-07-24 12:41:20|110210|110160|110212.8|110162.8|110212.9|110162.9|110208.1|110158.1|32
1721824890000|2024-07-24 12:41:30|110212.6|110162.6|110209.6|110159.6|110212.6|110162.6|110208.4|110158.4|35
1721824900000|2024-07-24 12:41:40|110209.9|110159.9|110208.5|110158.5|110211.7|110161.7|110204.2|110154.2|36
1721824910000|2024-07-24 12:41:50|110208.4|110158.4|110197.9|110147.9|110208.4|110158.4|110197.3|110147.3|38
1721824920000|2024-07-24 12:42:00|110198|110148|110183.5|110133.5|110200.1|110150.1|110183.5|110133.5|48
1721824930000|2024-07-24 12:42:10|110183.2|110133.2|110169.8|110119.8|110183.2|110133.2|110168.2|110118.2|47
1721824940000|2024-07-24 12:42:20|110169.7|110119.7|110168.6|110118.6|110172.6|110122.6|110167.4|110117.4|37
1721824950000|2024-07-24 12:42:30|110168.7|110118.7|110154.8|110104.8|110171.7|110121.7|110154.8|110104.8|35
1721824960000|2024-07-24 12:42:40|110154.4|110104.4|110144.3|110094.3|110154.9|110104.9|110144.3|110094.3|49
1721824970000|2024-07-24 12:42:50|110144|110094|110136.3|110086.3|110144|110094|110131.4|110081.4|52
1721824980000|2024-07-24 12:43:00|110135.5|110085.5|110131.7|110106.7|110137.1|110112.1|110126|110085.4|53
1721824990000|2024-07-24 12:43:10|110131.4|110106.4|110115.7|110090.7|110132.3|110107.3|110113.9|110088.9|53
1721825000000|2024-07-24 12:43:20|110115.2|110090.2|110107.6|110082.6|110115.2|110090.2|110107.1|110082.1|33
1721825010000|2024-07-24 12:43:30|110107.7|110082.7|110107.5|110082.5|110118.5|110093.5|110107.5|110082.5|49
1721825020000|2024-07-24 12:43:40|110107.3|110082.3|110111.7|110086.7|110112.7|110087.7|110104|110079|33
1721825030000|2024-07-24 12:43:50|110111.6|110086.6|110116.5|110091.5|110117.4|110092.4|110103.4|110078.4|40
1721825040000|2024-07-24 12:44:00|110117.3|110092.3|110133.7|110108.7|110133.7|110108.7|110114|110089|38
1721825050000|2024-07-24 12:44:10|110134.5|110109.5|110134.1|110109.1|110136.1|110111.1|110133.1|110108.1|39
1721825060000|2024-07-24 12:44:20|110134.2|110109.2|110133.5|110108.5|110137.5|110112.5|110133.5|110108.5|38
1721825070000|2024-07-24 12:44:30|110133.7|110108.7|110134|110109|110135.7|110110.7|110133|110108|31
1721825080000|2024-07-24 12:44:40|110133.7|110108.7|110138.5|110113.5|110138.5|110113.5|110133.7|110108.7|36
1721825090000|2024-07-24 12:44:50|110139.5|110114.5|110144.8|110119.8|110145.1|110120.1|110139.5|110114.5|27
1721825100000|2024-07-24 12:45:00|110144.9|110119.9|110138.8|110113.8|110147.6|110122.6|110138.6|110113.6|34
1721825110000|2024-07-24 12:45:10|110138.4|110113.4|110133.4|110108.4|110138.4|110113.4|110133.4|110108.4|41
1721825120000|2024-07-24 12:45:20|110133.2|110108.2|110132.6|110107.6|110133.3|110108.3|110131.5|110106.5|29
1721825130000|2024-07-24 12:45:30|110132.4|110107.4|110132.9|110107.9|110133.1|110108.1|110132.4|110107.4|14
1721825140000|2024-07-24 12:45:40|110133|110108|110132.1|110107.1|110133.3|110108.3|110131.5|110106.5|24
1721825150000|2024-07-24 12:45:50|110132.3|110107.3|110119.1|110094.1|110132.9|110107.9|110119.1|110094.1|31
1721825160000|2024-07-24 12:46:00|110119.3|110094.3|110121.4|110096.4|110123.5|110098.5|110119.3|110094.3|41
1721825170000|2024-07-24 12:46:10|110120.9|110095.9|110119.6|110094.6|110120.9|110095.9|110113.2|110088.2|35
1721825180000|2024-07-24 12:46:20|110119.2|110094.2|110128.9|110103.9|110129.1|110104.1|110112.9|110087.9|46
1721825190000|2024-07-24 12:46:30|110130.1|110105.1|110118.9|110093.9|110130.1|110105.1|110118.3|110093.3|34
1721825200000|2024-07-24 12:46:40|110119.1|110094.1|110124.6|110099.6|110126.4|110101.4|110117.9|110092.9|22
1721825210000|2024-07-24 12:46:50|110124.7|110099.7|110127.7|110102.7|110131.1|110106.1|110124.6|110099.6|28
1721825220000|2024-07-24 12:47:00|110127.5|110102.5|110125.1|110100.1|110127.7|110102.7|110125.1|110100.1|21
1721825230000|2024-07-24 12:47:10|110125|110100|110124.4|110099.4|110125.3|110100.3|110123.6|110098.6|21
1721825240000|2024-07-24 12:47:20|110125|110100|110152.2|110127.2|110152.2|110127.2|110125|110100|51
1721825250000|2024-07-24 12:47:30|110152.4|110127.4|110166.8|110141.8|110173.3|110148.3|110152.4|110127.4|48
1721825260000|2024-07-24 12:47:40|110162.9|110137.9|110171.2|110146.2|110171.2|110146.2|110160.3|110135.3|28
1721825270000|2024-07-24 12:47:50|110171.3|110146.3|110168.1|110143.1|110171.3|110146.3|110168.1|110143.1|17
1721825280000|2024-07-24 12:48:00|110168.6|110143.6|110168.7|110143.7|110169.4|110144.4|110162.6|110137.6|36
1721825290000|2024-07-24 12:48:10|110168.6|110143.6|110169.3|110144.3|110169.3|110144.3|110163.3|110138.3|21
1721825300000|2024-07-24 12:48:20|110168.8|110143.8|110163.7|110138.7|110170.5|110145.5|110163.2|110138.2|38
1721825310000|2024-07-24 12:48:30|110163.9|110138.9|110165.9|110140.9|110165.9|110140.9|110160.7|110135.7|34
1721825320000|2024-07-24 12:48:40|110166.2|110141.2|110166.4|110141.4|110167.6|110142.6|110165.3|110140.3|29
1721825330000|2024-07-24 12:48:50|110166.5|110141.5|110160.3|110135.3|110166.5|110141.5|110159.5|110134.5|36
1721825340000|2024-07-24 12:49:00|110160.5|110135.5|110161|110136|110165.4|110140.4|110160.3|110135.3|40
1721825350000|2024-07-24 12:49:10|110161.2|110136.2|110161.8|110136.8|110163.2|110138.2|110158|110133|43
1721825360000|2024-07-24 12:49:20|110162|110137|110163.1|110138.1|110164.2|110139.2|110160.4|110135.4|31
1721825370000|2024-07-24 12:49:30|110163.7|110138.7|110162.7|110137.7|110174|110149|110162.6|110137.6|43
1721825380000|2024-07-24 12:49:40|110162.5|110137.5|110165.4|110140.4|110170.8|110145.8|110161|110136|48
1721825390000|2024-07-24 12:49:50|110165.8|110140.8|110121.4|110096.4|110165.8|110140.8|110116.1|110091.1|61
1721825400000|2024-07-24 12:50:00|110122.3|110097.3|110135.4|110110.4|110135.7|110110.7|110116.8|110091.8|56
1721825410000|2024-07-24 12:50:10|110135.2|110110.2|110128.6|110103.6|110140.7|110115.7|110128|110103|49
1721825420000|2024-07-24 12:50:20|110128|110103|110133.7|110108.7|110133.9|110108.9|110120.9|110095.9|41
1721825430000|2024-07-24 12:50:30|110133.8|110108.8|110139.4|110114.4|110140.7|110115.7|110133.8|110108.8|45
1721825440000|2024-07-24 12:50:40|110139.3|110114.3|110145.3|110120.3|110145.6|110120.6|110139.3|110114.3|40
1721825450000|2024-07-24 12:50:50|110145.6|110120.6|110125.4|110100.4|110147.7|110122.7|110125.3|110100.3|49
1721825460000|2024-07-24 12:51:00|110125.6|110100.6|110129.3|110104.3|110131.3|110106.3|110124|110099|49
1721825470000|2024-07-24 12:51:10|110129.2|110104.2|110124.1|110099.1|110129.2|110104.2|110123.6|110098.6|47
1721825480000|2024-07-24 12:51:20|110123.9|110098.9|110127.2|110102.2|110129.3|110104.3|110121.5|110096.5|43
1721825490000|2024-07-24 12:51:30|110128.4|110103.4|110127.2|110102.2|110128.4|110103.4|110126.8|110101.8|25
1721825500000|2024-07-24 12:51:40|110127.1|110102.1|110116.3|110091.3|110127.5|110102.5|110116.3|110091.3|34
1721825510000|2024-07-24 12:51:50|110115.6|110090.6|110117.8|110092.8|110120.6|110095.6|110115.6|110090.6|33
1721825520000|2024-07-24 12:52:00|110119.5|110094.5|110112.9|110087.9|110123.3|110098.3|110111.3|110086.3|47
1721825530000|2024-07-24 12:52:10|110112.8|110087.8|110106.4|110081.4|110122.2|110097.2|110106.4|110081.4|48
1721825540000|2024-07-24 12:52:20|110106.3|110081.3|110109.8|110084.8|110110.9|110085.9|110106|110081|36
1721825550000|2024-07-24 12:52:30|110109.9|110084.9|110113.1|110088.1|110113.2|110088.2|110107.1|110082.1|45
1721825560000|2024-07-24 12:52:40|110116.5|110091.5|110120.1|110095.1|110122.6|110097.6|110116.5|110091.5|37
1721825570000|2024-07-24 12:52:50|110119|110094|110125.6|110100.6|110125.6|110100.6|110119|110094|20
1721825580000|2024-07-24 12:53:00|110124.8|110099.8|110118.3|110093.3|110127.2|110102.2|110118|110093|41
1721825590000|2024-07-24 12:53:10|110118.4|110093.4|110120.8|110095.8|110123.3|110098.3|110118.4|110093.4|31
1721825600000|2024-07-24 12:53:20|110120.6|110095.6|110126.2|110101.2|110126.6|110101.6|110118.9|110093.9|44
1721825610000|2024-07-24 12:53:30|110126.6|110101.6|110117.5|110092.5|110127.2|110102.2|110117.1|110092.1|37
1721825620000|2024-07-24 12:53:40|110117.7|110092.7|110113.3|110088.3|110124.3|110099.3|110112.9|110087.9|59
1721825630000|2024-07-24 12:53:50|110113|110088|110110|110085|110113.4|110088.4|110108.3|110083.3|33
1721825640000|2024-07-24 12:54:00|110109.9|110084.9|110109.5|110084.5|110110.1|110085.1|110107.9|110082.9|32
1721825650000|2024-07-24 12:54:10|110110.1|110085.1|110112.4|110087.4|110113.7|110088.7|110109.9|110084.9|28
1721825660000|2024-07-24 12:54:20|110111.1|110086.1|110106.6|110081.6|110111.1|110086.1|110106.6|110081.6|30
1721825670000|2024-07-24 12:54:30|110106.1|110081.1|110061.6|110036.6|110106.2|110081.2|110060.6|110035.6|57
1721825680000|2024-07-24 12:54:40|110061.3|110036.3|110074.6|110049.6|110074.8|110049.8|110058.3|110033.3|52
1721825690000|2024-07-24 12:54:50|110075|110050|110070.5|110045.5|110078.4|110053.4|110067.3|110042.3|54
1721825700000|2024-07-24 12:55:00|110071|110046|110069.3|110044.3|110071.6|110046.6|110063.5|110038.5|53
1721825710000|2024-07-24 12:55:10|110069.1|110044.1|110065.8|110040.8|110071.7|110046.7|110065.2|110040.2|51
1721825720000|2024-07-24 12:55:20|110066.1|110041.1|110057.7|110032.7|110067.8|110042.8|110052.5|110027.5|56
1721825730000|2024-07-24 12:55:30|110057.8|110032.8|110060.8|110035.8|110062.7|110037.7|110057.4|110032.4|30
1721825740000|2024-07-24 12:55:40|110060.9|110035.9|110059.3|110034.3|110061.3|110036.3|110058.1|110033.1|24
1721825750000|2024-07-24 12:55:50|110057.6|110032.6|110053.8|110028.8|110057.6|110032.6|110053.8|110028.8|37
1721825760000|2024-07-24 12:56:00|110053.6|110028.6|110063.1|110038.1|110063.1|110038.1|110050.4|110025.4|43
1721825770000|2024-07-24 12:56:10|110062.7|110037.7|110059.3|110034.3|110064.9|110039.9|110057.6|110032.6|43
1721825780000|2024-07-24 12:56:20|110059.1|110034.1|110079.8|110054.8|110080|110055|110058.4|110033.4|46
1721825790000|2024-07-24 12:56:30|110079.7|110054.7|110064.2|110039.2|110087.9|110062.9|110061.3|110036.3|56
1721825800000|2024-07-24 12:56:40|110064.1|110039.1|110075.7|110050.7|110075.9|110050.9|110058.9|110033.9|57
1721825810000|2024-07-24 12:56:50|110074.9|110049.9|110070|110045|110074.9|110049.9|110068.4|110043.4|37
1721825820000|2024-07-24 12:57:00|110070.1|110045.1|110073.2|110048.2|110074.4|110049.4|110068.2|110043.2|30
1721825830000|2024-07-24 12:57:10|110072.9|110047.9|110067.5|110042.5|110073|110048|110066.2|110041.2|34
1721825840000|2024-07-24 12:57:20|110067.4|110042.4|110064|110039|110067.4|110042.4|110064|110039|30
1721825850000|2024-07-24 12:57:30|110063.7|110038.7|110036.3|110011.3|110063.8|110038.8|110035.7|110010.7|50
1721825860000|2024-07-24 12:57:40|110036.4|110011.4|110032|110007|110036.8|110011.8|110029.6|110004.6|50
1721825870000|2024-07-24 12:57:50|110031.9|110006.9|110027|110002|110032.2|110007.2|110026.9|110001.9|39
1721825880000|2024-07-24 12:58:00|110026.5|110001.5|110024.4|109999.4|110028.6|110003.6|110022.4|109997.4|59
1721825890000|2024-07-24 12:58:10|110024.2|109999.2|110023.1|109998.1|110026.8|110001.8|110022.7|109997.7|49
1721825900000|2024-07-24 12:58:20|110023.4|109998.4|110019.1|109994.1|110024.3|109999.3|110018.5|109993.5|47
1721825910000|2024-07-24 12:58:30|110018.7|109993.7|110018.1|109993.1|110023.4|109998.4|110011.5|109986.5|55
1721825920000|2024-07-24 12:58:40|110019|109994|110019.6|109994.6|110020.2|109995.2|110012.8|109987.8|60
1721825930000|2024-07-24 12:58:50|110020.7|109995.7|110021.4|109996.4|110030.9|110005.9|110018.4|109993.4|49
1721825940000|2024-07-24 12:59:00|110021|109996|109993.8|109968.8|110021|109996|109993.8|109968.8|54
1721825950000|2024-07-24 12:59:10|109993.9|109968.9|109984.1|109959.1|109994.4|109969.4|109981.2|109956.2|43
1721825960000|2024-07-24 12:59:20|109983.8|109958.8|109992|109967|109994.2|109969.2|109982.6|109957.6|43
1721825970000|2024-07-24 12:59:30|109992.2|109967.2|109987.2|109962.2|109992.5|109967.5|109987.2|109962.2|31
1721825980000|2024-07-24 12:59:40|109987|109962|110000.1|109975.1|110000.1|109975.1|109985.3|109960.3|38
1721825990000|2024-07-24 12:59:50|109998.7|109973.7|110010.3|109985.3|110010.8|109985.8|109998.2|109973.2|42
1721826000000|2024-07-24 13:00:00|110009.1|109984.1|110008.5|109983.5|110011.7|109986.7|109998.2|109973.2|50
1721826010000|2024-07-24 13:00:10|110007.6|109982.6|110002.6|109977.6|110008.3|109983.3|109999.1|109974.1|47
1721826020000|2024-07-24 13:00:20|110003|109978|110005|109980|110011.3|109986.3|110003|109978|42
1721826030000|2024-07-24 13:00:30|110005.1|109980.1|110002.2|109977.2|110005.5|109980.5|109997.6|109972.6|50
1721826040000|2024-07-24 13:00:40|110003.3|109978.3|109996.4|109971.4|110003.7|109978.7|109986.4|109961.4|52
1721826050000|2024-07-24 13:00:50|109997.7|109972.7|110007.2|109982.2|110007.7|109982.7|109996.4|109971.4|47
1721826060000|2024-07-24 13:01:00|110007.9|109982.9|110007.8|109982.8|110008.6|109983.6|110002.7|109977.7|57
1721826070000|2024-07-24 13:01:10|110007.5|109982.5|110003.1|109978.1|110007.5|109982.5|110000.2|109975.2|51
1721826080000|2024-07-24 13:01:20|110003.3|109978.3|110004|109979|110004.4|109979.4|109997.2|109972.2|51
1721826090000|2024-07-24 13:01:30|110004.7|109979.7|110018.2|109993.2|110018.6|109993.6|110004.7|109979.7|48
1721826100000|2024-07-24 13:01:40|110017.9|109992.9|110021.2|109996.2|110021.2|109996.2|110017.5|109992.5|45
1721826110000|2024-07-24 13:01:50|110021.7|109996.7|110020.1|109995.1|110023.1|109998.1|110013.1|109988.1|44
1721826120000|2024-07-24 13:02:00|110021.3|109996.3|110010.5|109985.5|110021.4|109996.4|110009.5|109984.5|46
1721826130000|2024-07-24 13:02:10|110010.8|109985.8|109992.5|109967.5|110012.9|109987.9|109990.9|109965.9|62
1721826140000|2024-07-24 13:02:20|109991.9|109966.9|109986.7|109961.7|109991.9|109966.9|109981.6|109956.6|55
1721826150000|2024-07-24 13:02:30|109986.1|109961.1|109981.3|109956.3|109988.4|109963.4|109981.2|109956.2|37
1721826160000|2024-07-24 13:02:40|109981.2|109956.2|109981.1|109956.1|109981.9|109956.9|109976.9|109951.9|37
1721826170000|2024-07-24 13:02:50|109980.1|109955.1|109977.8|109952.8|109984.6|109959.6|109974.9|109949.9|41
1721826180000|2024-07-24 13:03:00|109977.7|109952.7|109976.1|109951.1|109979.7|109954.7|109970.8|109945.8|64
1721826190000|2024-07-24 13:03:10|109976.4|109951.4|109972.3|109947.3|109983.7|109958.7|109972.3|109947.3|43
1721826200000|2024-07-24 13:03:20|109973|109948|109969.3|109944.3|109979|109954|109968.2|109943.2|52
1721826210000|2024-07-24 13:03:30|109969.5|109944.5|109979|109954|109979|109954|109969.2|109944.2|42
1721826220000|2024-07-24 13:03:40|109979.4|109954.4|109976.4|109951.4|109979.7|109954.7|109974.6|109949.6|33
1721826230000|2024-07-24 13:03:50|109976.2|109951.2|109983.1|109958.1|109984.1|109959.1|109976.2|109951.2|38
1721826240000|2024-07-24 13:04:00|109981.9|109956.9|109975.2|109950.2|109982.8|109957.8|109975.2|109950.2|22
1721826250000|2024-07-24 13:04:10|109974.8|109949.8|109947.7|109922.7|109974.9|109949.9|109947.7|109922.7|47
1721826260000|2024-07-24 13:04:20|109947.3|109922.3|109940.5|109915.5|109947.6|109922.6|109940.5|109915.5|47
1721826270000|2024-07-24 13:04:30|109940.6|109915.6|109933.7|109908.7|109941.3|109916.3|109933.7|109908.7|41
1721826280000|2024-07-24 13:04:40|109935.4|109910.4|109930.6|109905.6|109946.1|109915.4|109929.9|109894.6|39
1721826290000|2024-07-24 13:04:50|109930.8|109905.8|109922.8|109897.8|109930.9|109905.9|109921.1|109896.1|39
1721826300000|2024-07-24 13:05:00|109923|109898|109943.4|109918.4|109943.4|109918.4|109923|109898|42
1721826310000|2024-07-24 13:05:10|109943.6|109918.6|109964.1|109939.1|109964.1|109939.1|109943.5|109918.5|36
1721826320000|2024-07-24 13:05:20|109966.2|109941.2|109978.4|109953.4|109980.3|109955.3|109966.2|109941.2|59
1721826330000|2024-07-24 13:05:30|109978.3|109953.3|110021.1|109971.1|110021.5|109984|109978.3|109953.3|62
1721826340000|2024-07-24 13:05:40|110020.9|109970.9|110016.9|109966.9|110023.8|109973.8|110016.1|109966.1|42
1721826350000|2024-07-24 13:05:50|110016.7|109966.7|110014.1|109964.1|110016.7|109966.7|110013.2|109963.2|22
1721826360000|2024-07-24 13:06:00|110013.9|109963.9|110011.8|109961.8|110014|109964|110010.1|109960.1|28
1721826370000|2024-07-24 13:06:10|110011.9|109961.9|110000.1|109975.1|110012.4|109979.4|110000.1|109961.7|30
1721826380000|2024-07-24 13:06:20|109999.5|109974.5|109997.1|109972.1|109999.5|109974.5|109996.5|109971.5|30
1721826390000|2024-07-24 13:06:30|109997|109972|109994.1|109969.1|109997.6|109972.6|109987.5|109962.5|23
1721826400000|2024-07-24 13:06:40|109995.1|109970.1|109994.2|109969.2|109996.7|109971.7|109994.2|109969.2|31
1721826410000|2024-07-24 13:06:50|109994.7|109969.7|109986.4|109961.4|109994.7|109969.7|109986.4|109961.4|39
1721826420000|2024-07-24 13:07:00|109987|109962|109970.6|109945.6|109987.7|109962.7|109965.9|109940.9|33
1721826430000|2024-07-24 13:07:10|109970.9|109945.9|109973.5|109948.5|109974.4|109949.4|109969.7|109944.7|27
1721826440000|2024-07-24 13:07:20|109973.3|109948.3|109978.4|109953.4|109983.8|109958.8|109973.3|109948.3|37
1721826450000|2024-07-24 13:07:30|109979.1|109954.1|109986.5|109961.5|109987.1|109962.1|109978.6|109953.6|31
1721826460000|2024-07-24 13:07:40|109986.3|109961.3|109985.8|109960.8|109986.3|109961.3|109985.1|109960.1|19
1721826470000|2024-07-24 13:07:50|109985.7|109960.7|109985.8|109960.8|109986|109961|109984.8|109959.8|27
1721826480000|2024-07-24 13:08:00|109985.9|109960.9|109986.1|109961.1|109991|109966|109985.8|109960.8|35
1721826490000|2024-07-24 13:08:10|109986|109961|109984.4|109959.4|109986|109961|109981.4|109956.4|36
1721826500000|2024-07-24 13:08:20|109984|109959|109979.2|109954.2|109984.2|109959.2|109977.7|109952.7|40
1721826510000|2024-07-24 13:08:30|109979.1|109954.1|109985.1|109960.1|109986.7|109961.7|109972.5|109947.5|38
1721826520000|2024-07-24 13:08:40|109985.3|109960.3|109989.2|109964.2|109991.7|109966.7|109984.8|109959.8|39
1721826530000|2024-07-24 13:08:50|109989.3|109964.3|110001.6|109976.6|110001.6|109976.6|109988.2|109963.2|37
1721826540000|2024-07-24 13:09:00|110003.7|109978.7|110000.8|109975.8|110012.1|109987.1|109999.2|109974.2|49
1721826550000|2024-07-24 13:09:10|110000.6|109975.6|109992.5|109967.5|110000.6|109975.6|109991.4|109966.4|37
1721826560000|2024-07-24 13:09:20|109992.8|109967.8|109982.2|109957.2|109994.3|109969.3|109980.2|109955.2|45
1721826570000|2024-07-24 13:09:30|109981.5|109956.5|109979.9|109954.9|109982|109957|109976.9|109951.9|42
1721826580000|2024-07-24 13:09:40|109980.3|109955.3|109987.2|109962.2|109987.2|109962.2|109975.5|109950.5|45
1721826590000|2024-07-24 13:09:50|109987.4|109962.4|109986.6|109961.6|109987.8|109962.8|109985.1|109960.1|36
1721826600000|2024-07-24 13:10:00|109986.1|109961.1|109974.6|109949.6|109986.1|109961.1|109968|109943|63
1721826610000|2024-07-24 13:10:10|109973.7|109948.7|109970.2|109945.2|109974.3|109949.3|109970.2|109945.2|27
1721826620000|2024-07-24 13:10:20|109970.4|109945.4|109975.6|109950.6|109975.7|109950.7|109970.4|109945.4|22
1721826630000|2024-07-24 13:10:30|109976.2|109951.2|109985.2|109960.2|109986.8|109961.8|109976.2|109951.2|34
1721826640000|2024-07-24 13:10:40|109985.5|109960.5|109980.7|109955.7|109985.5|109960.5|109980.7|109955.7|29
1721826650000|2024-07-24 13:10:50|109980.8|109955.8|109981.8|109956.8|109981.8|109956.8|109969.8|109944.8|48
1721826660000|2024-07-24 13:11:00|109982.3|109957.3|109990.9|109965.9|109992.4|109967.4|109982.3|109957.3|37
1721826670000|2024-07-24 13:11:10|109991.2|109966.2|110004.6|109954.6|110005.6|109970.5|109986.2|109951.1|51
1721826680000|2024-07-24 13:11:20|110004.5|109954.5|110020.7|109970.7|110021|109971|110004.5|109954.5|51
1721826690000|2024-07-24 13:11:30|110022.6|109972.6|110019|109969|110023.8|109984.9|110007.5|109969|35
1721826700000|2024-07-24 13:11:40|110019.5|109969.5|110023.8|109998.8|110026.4|109998.9|110019.5|109969.5|36
1721826710000|2024-07-24 13:11:50|110024.3|109999.3|110038.6|109988.6|110042.7|110000.4|110022.1|109988.3|54
1721826720000|2024-07-24 13:12:00|110038.3|109988.3|110036.5|109986.5|110038.8|109988.8|110031.2|109981.2|51
1721826730000|2024-07-24 13:12:10|110036.4|109986.4|110038.9|109988.9|110046.3|109996.3|110036.4|109986.4|32
1721826740000|2024-07-24 13:12:20|110039.4|109989.4|110044.6|109994.6|110045|109995|110039.4|109989.4|36
1721826750000|2024-07-24 13:12:30|110044.9|109994.9|110044.5|109994.5|110048|109998|110043.5|109993.5|29
1721826760000|2024-07-24 13:12:40|110044.8|109994.8|110035.9|109985.9|110045.1|109995.1|110031.7|109981.7|34
1721826770000|2024-07-24 13:12:50|110036.1|109986.1|110034.8|109984.8|110036.1|109986.1|110030.8|109980.8|25
1721826780000|2024-07-24 13:13:00|110034.3|109984.3|110024.3|109999.3|110034.3|110001|110016.9|109975.2|38
1721826790000|2024-07-24 13:13:10|110024.5|109999.5|110009.9|109984.9|110024.9|109999.9|110005.3|109980.3|47
1721826800000|2024-07-24 13:13:20|110010.5|109985.5|110026.3|110001.3|110027.7|110002.7|110010.4|109985.4|43
1721826810000|2024-07-24 13:13:30|110026.6|110001.6|110021|109996|110026.6|110001.6|110017.7|109992.7|35
1721826820000|2024-07-24 13:13:40|110021.2|109996.2|110021.9|109996.9|110023.9|109998.9|110020.8|109995.8|35
1721826830000|2024-07-24 13:13:50|110022|109997|110027.3|110002.3|110029|110004|110011.6|109986.6|39
1721826840000|2024-07-24 13:14:00|110027.2|110002.2|110024.4|109999.4|110027.2|110002.2|110017.4|109992.4|45
1721826850000|2024-07-24 13:14:10|110024.5|109999.5|110025|110000|110032.1|110007.1|110023.4|109998.4|49
1721826860000|2024-07-24 13:14:20|110025.2|110000.2|110024.8|109999.8|110026.5|110001.5|110024.2|109999.2|32
1721826870000|2024-07-24 13:14:30|110024.5|109999.5|110026.6|110001.6|110030.4|110005.4|110023.8|109998.8|44
1721826880000|2024-07-24 13:14:40|110027.3|110002.3|110023.9|109998.9|110028.2|110003.2|110022.1|109997.1|38
1721826890000|2024-07-24 13:14:50|110024.2|109999.2|110015.6|109990.6|110024.7|109999.7|110015.3|109990.3|40
1721826900000|2024-07-24 13:15:00|110016|109991|110036.8|110011.8|110037.8|110012.8|110016|109991|53
1721826910000|2024-07-24 13:15:10|110036|110011|110029.7|110004.7|110036.1|110011.1|110024.2|109999.2|36
1721826920000|2024-07-24 13:15:20|110029.9|110004.9|110038.9|110013.9|110038.9|110013.9|110029.9|110004.9|39
1721826930000|2024-07-24 13:15:30|110040.2|110015.2|110063.3|110038.3|110067.4|110042.4|110040.2|110015.2|48
1721826940000|2024-07-24 13:15:40|110063.9|110038.9|110070|110045|110070.2|110045.2|110063.8|110038.8|41
1721826950000|2024-07-24 13:15:50|110071.7|110046.7|110087.1|110062.1|110087.2|110062.2|110071.7|110046.7|55
1721826960000|2024-07-24 13:16:00|110087.3|110062.3|110089|110064|110091.2|110066.2|110087.1|110062.1|29
1721826970000|2024-07-24 13:16:10|110088.5|110063.5|110091.1|110066.1|110091.6|110066.6|110084.6|110059.6|31
1721826980000|2024-07-24 13:16:20|110091.2|110066.2|110088.1|110063.1|110098.3|110073.3|110084.7|110059.7|39
1721826990000|2024-07-24 13:16:30|110088.7|110063.7|110086.2|110061.2|110089.2|110064.2|110085.1|110060.1|30
1721827000000|2024-07-24 13:16:40|110086.8|110061.8|110089.9|110064.9|110090.8|110065.8|110083.9|110058.9|46
1721827010000|2024-07-24 13:16:50|110089.6|110064.6|110091.6|110066.6|110092.5|110067.5|110088.4|110063.4|31
1721827020000|2024-07-24 13:17:00|110091.5|110066.5|110093.1|110068.1|110094.7|110069.7|110090.5|110065.5|26
1721827030000|2024-07-24 13:17:10|110093.4|110068.4|110094.8|110069.8|110095|110070|110091.1|110066.1|37
1721827040000|2024-07-24 13:17:20|110095.1|110070.1|110099.7|110074.7|110099.7|110074.7|110095.1|110070.1|26
1721827050000|2024-07-24 13:17:30|110100|110075|110114.4|110089.4|110114.4|110089.4|110099.9|110074.9|30
1721827060000|2024-07-24 13:17:40|110115.9|110090.9|110117.1|110092.1|110117.3|110092.3|110115.8|110090.8|26
1721827070000|2024-07-24 13:17:50|110117.2|110092.2|110119.8|110094.8|110119.8|110094.8|110117.2|110092.2|16
1721827080000|2024-07-24 13:18:00|110119.9|110094.9|110123.7|110098.7|110123.7|110098.7|110115.3|110090.3|39
1721827090000|2024-07-24 13:18:10|110124.7|110099.7|110143.8|110118.8|110145.4|110120.4|110124.7|110099.7|50
1721827100000|2024-07-24 13:18:20|110143.6|110118.6|110147.3|110122.3|110147.4|110122.4|110143.2|110118.2|39
1721827110000|2024-07-24 13:18:30|110147|110122|110147.6|110122.6|110156.7|110131.7|110145.5|110120.5|39
1721827120000|2024-07-24 13:18:40|110148.1|110123.1|110150.7|110125.7|110153.1|110128.1|110147.6|110122.6|39
1721827130000|2024-07-24 13:18:50|110151|110126|110153.6|110128.6|110155.3|110130.3|110146.1|110121.1|53
1721827140000|2024-07-24 13:19:00|110152.8|110127.8|110150|110125|110152.8|110127.8|110150|110125|21
1721827150000|2024-07-24 13:19:10|110150.1|110125.1|110149.7|110124.7|110152.1|110127.1|110149.3|110124.3|30
1721827160000|2024-07-24 13:19:20|110150.1|110125.1|110158.1|110133.1|110161.6|110136.6|110150.1|110125.1|43
1721827170000|2024-07-24 13:19:30|110158.5|110133.5|110159.2|110134.2|110159.5|110134.5|110156.8|110131.8|18
1721827180000|2024-07-24 13:19:40|110159.1|110134.1|110138.8|110113.8|110159.1|110134.1|110138.8|110113.8|29
1721827190000|2024-07-24 13:19:50|110138.5|110113.5|110137|110112|110138.5|110113.5|110137|110112|15
1721827200000|2024-07-24 13:20:00|110137.1|110112.1|110135.3|110110.3|110137.1|110112.1|110133.5|110108.5|39
1721827210000|2024-07-24 13:20:10|110135.4|110110.4|110131.2|110106.2|110135.4|110110.4|110131|110106|20
1721827220000|2024-07-24 13:20:20|110131.1|110106.1|110128.1|110103.1|110131.3|110106.3|110125.2|110100.2|29
1721827230000|2024-07-24 13:20:30|110128.2|110103.2|110129.7|110104.7|110133.7|110108.7|110125.8|110100.8|35
1721827240000|2024-07-24 13:20:40|110129.2|110104.2|110136.3|110111.3|110136.9|110111.9|110128.2|110103.2|31
1721827250000|2024-07-24 13:20:50|110136|110111|110136.7|110111.7|110137.1|110112.1|110136|110111|24
1721827260000|2024-07-24 13:21:00|110136.9|110111.9|110151.9|110126.9|110153.5|110128.5|110136.4|110111.4|35
1721827270000|2024-07-24 13:21:10|110152|110127|110154.9|110129.9|110155.2|110130.2|110150.7|110125.7|38
1721827280000|2024-07-24 13:21:20|110154.5|110129.5|110151.3|110126.3|110154.5|110129.5|110151|110126|12
1721827290000|2024-07-24 13:21:30|110151.6|110126.6|110148.3|110123.3|110152.4|110127.4|110148.3|110123.3|31
1721827300000|2024-07-24 13:21:40|110148.2|110123.2|110142.3|110117.3|110148.5|110123.5|110142.2|110117.2|39
1721827310000|2024-07-24 13:21:50|110142.2|110117.2|110128.1|110103.1|110142.2|110117.2|110128.1|110103.1|32
1721827320000|2024-07-24 13:22:00|110128.4|110103.4|110117.1|110092.1|110128.6|110103.6|110115.7|110090.7|31
1721827330000|2024-07-24 13:22:10|110123.8|110098.8|110125.2|110100.2|110125.8|110100.8|110121.7|110096.7|37
1721827340000|2024-07-24 13:22:20|110125|110100|110127.9|110102.9|110127.9|110102.9|110124.7|110099.7|27
1721827350000|2024-07-24 13:22:30|110127.7|110102.7|110130.4|110105.4|110131.6|110106.6|110127.3|110102.3|44
1721827360000|2024-07-24 13:22:40|110130.5|110105.5|110139.7|110114.7|110143.3|110118.3|110129.6|110104.6|36
1721827370000|2024-07-24 13:22:50|110139.8|110114.8|110142|110117|110142.1|110117.1|110139.8|110114.8|24
1721827380000|2024-07-24 13:23:00|110141.9|110116.9|110142.8|110117.8|110143.8|110118.8|110140|110115|38
1721827390000|2024-07-24 13:23:10|110142.5|110117.5|110127.6|110102.6|110142.9|110117.9|110127.4|110102.4|35
1721827400000|2024-07-24 13:23:20|110127.2|110102.2|110105.1|110080.1|110127.5|110102.5|110101.5|110076.5|51
1721827410000|2024-07-24 13:23:30|110104.8|110079.8|110110.5|110085.5|110110.5|110085.5|110104.8|110079.8|31
1721827420000|2024-07-24 13:23:40|110110.8|110085.8|110112.1|110087.1|110112.2|110087.2|110110.5|110085.5|21
1721827430000|2024-07-24 13:23:50|110111.6|110086.6|110097|110072|110111.6|110086.6|110095.2|110070.2|48
1721827440000|2024-07-24 13:24:00|110099.2|110074.2|110099.9|110074.9|110100.7|110075.7|110099.2|110074.2|35
1721827450000|2024-07-24 13:24:10|110100|110075|110105.2|110080.2|110109|110084|110099.1|110074.1|34
1721827460000|2024-07-24 13:24:20|110104.8|110079.8|110129.6|110104.6|110130.3|110105.3|110104.8|110079.8|41
1721827470000|2024-07-24 13:24:30|110129.3|110104.3|110135.6|110110.6|110135.6|110110.6|110129.3|110104.3|23
1721827480000|2024-07-24 13:24:40|110135.4|110110.4|110145.4|110120.4|110145.4|110120.4|110134.9|110109.9|29
1721827490000|2024-07-24 13:24:50|110145.8|110120.8|110145.4|110120.4|110154.2|110129.2|110145.2|110120.2|41
1721827500000|2024-07-24 13:25:00|110145.2|110120.2|110147.7|110122.7|110147.8|110122.8|110141.7|110116.7|37
1721827510000|2024-07-24 13:25:10|110147.9|110122.9|110153|110128|110154.1|110129.1|110146.9|110121.9|33
1721827520000|2024-07-24 13:25:20|110153.8|110128.8|110160.7|110135.7|110161|110136|110153.8|110128.8|39
1721827530000|2024-07-24 13:25:30|110160.8|110135.8|110159.9|110134.9|110164|110139|110159.1|110134.1|25
1721827540000|2024-07-24 13:25:40|110160.2|110135.2|110162.5|110137.5|110162.6|110137.6|110160.2|110135.2|15
1721827550000|2024-07-24 13:25:50|110162.3|110137.3|110162.4|110137.4|110162.7|110137.7|110161.7|110136.7|18
1721827560000|2024-07-24 13:26:00|110162.5|110137.5|110163.5|110138.5|110173.5|110148.5|110158.9|110133.9|35
1721827570000|2024-07-24 13:26:10|110162.8|110137.8|110158.4|110133.4|110167.4|110142.4|110158.4|110133.4|34
1721827580000|2024-07-24 13:26:20|110158.1|110133.1|110152.5|110127.5|110158.1|110133.1|110151.2|110126.2|25
1721827590000|2024-07-24 13:26:30|110152.6|110127.6|110156.4|110131.4|110156.4|110131.4|110150.6|110125.6|24
1721827600000|2024-07-24 13:26:40|110155.9|110130.9|110145.8|110120.8|110157.3|110132.3|110145.8|110120.8|26
1721827610000|2024-07-24 13:26:50|110147.5|110122.5|110147.2|110122.2|110147.8|110122.8|110145.7|110120.7|13
1721827620000|2024-07-24 13:27:00|110146.5|110121.5|110153.2|110128.2|110153.2|110128.2|110146.5|110121.5|25
1721827630000|2024-07-24 13:27:10|110153.3|110128.3|110155.3|110130.3|110157.3|110132.3|110153|110128|35
1721827640000|2024-07-24 13:27:20|110155.7|110130.7|110147|110122|110155.7|110130.7|110146.5|110121.5|36
1721827650000|2024-07-24 13:27:30|110146.6|110121.6|110132.3|110107.3|110146.6|110121.6|110130.4|110105.4|24
1721827660000|2024-07-24 13:27:40|110132|110107|110130.9|110105.9|110138.2|110113.2|110130.9|110105.9|30
1721827670000|2024-07-24 13:27:50|110130.8|110105.8|110132.6|110107.6|110135.5|110110.5|110130.8|110105.8|27
1721827680000|2024-07-24 13:28:00|110133|110108|110132.3|110107.3|110134.5|110109.5|110132.2|110107.2|26
1721827690000|2024-07-24 13:28:10|110132.4|110107.4|110117.5|110092.5|110132.5|110107.5|110117.2|110092.2|24
1721827700000|2024-07-24 13:28:20|110117.8|110092.8|110108.5|110083.5|110118.1|110093.1|110106.6|110081.6|36
1721827710000|2024-07-24 13:28:30|110108.6|110083.6|110103.2|110078.2|110108.8|110083.8|110103.2|110078.2|46
1721827720000|2024-07-24 13:28:40|110103.4|110078.4|110095.9|110070.9|110105.9|110080.9|110087.9|110062.9|47
1721827730000|2024-07-24 13:28:50|110096.4|110071.4|110091.9|110066.9|110097.7|110072.7|110091.7|110066.7|38
1721827740000|2024-07-24 13:29:00|110092.1|110067.1|110093.3|110068.3|110094.4|110069.4|110091.9|110066.9|36
1721827750000|2024-07-24 13:29:10|110093.5|110068.5|110089.2|110064.2|110094|110069|110089.2|110064.2|36
1721827760000|2024-07-24 13:29:20|110088.4|110063.4|110088.8|110063.8|110090.4|110065.4|110084.3|110059.3|54
1721827770000|2024-07-24 13:29:30|110088.7|110063.7|110087.5|110062.5|110088.7|110063.7|110083.9|110058.9|47
1721827780000|2024-07-24 13:29:40|110087.4|110062.4|110083.9|110058.9|110087.4|110062.4|110083.9|110058.9|41
1721827790000|2024-07-24 13:29:50|110082.8|110057.8|110076.4|110051.4|110082.8|110057.8|110074.7|110049.7|42
1721827800000|2024-07-24 13:30:00|110075.6|110050.6|110062.7|110037.7|110081|110056|110062.7|110037.7|60
1721827810000|2024-07-24 13:30:10|110062.5|110037.5|110065.2|110040.2|110065.2|110040.2|110056.7|110031.7|40
1721827820000|2024-07-24 13:30:20|110066.1|110041.1|110049.6|110024.6|110067.5|110042.5|110049.6|110024.6|44
1721827830000|2024-07-24 13:30:30|110048.3|110023.3|110038.2|110013.2|110048.3|110023.3|110036.4|110011.4|59
1721827840000|2024-07-24 13:30:40|110036.6|110011.6|110033.2|110008.2|110042.5|110017.5|110033|110008|45
1721827850000|2024-07-24 13:30:50|110033.3|110008.3|110019.7|109994.7|110033.3|110008.3|110015.9|109990.9|51
1721827860000|2024-07-24 13:31:00|110019.6|109994.6|110040.3|110015.3|110040.3|110015.3|110019.6|109994.6|44
1721827870000|2024-07-24 13:31:10|110040.2|110015.2|110030.9|110005.9|110041.5|110016.5|110030.9|110005.9|47
1721827880000|2024-07-24 13:31:20|110031.2|110006.2|110028.6|110003.6|110031.2|110006.2|110026.5|110001.5|27
1721827890000|2024-07-24 13:31:30|110029.3|110004.3|110031.9|110006.9|110033.2|110008.2|110029.1|110004.1|30
1721827900000|2024-07-24 13:31:40|110032.1|110007.1|110018.6|109993.6|110032.2|110007.2|110016.7|109991.7|38
1721827910000|2024-07-24 13:31:50|110018.7|109993.7|110010.8|109985.8|110018.7|109993.7|110010.5|109985.5|36
1721827920000|2024-07-24 13:32:00|110011.5|109986.5|110004.2|109979.2|110017.5|109992.5|110003.3|109978.3|57
1721827930000|2024-07-24 13:32:10|110004|109979|110007|109982|110007.6|109982.6|110003|109978|46
1721827940000|2024-07-24 13:32:20|110007.7|109982.7|110018.7|109993.7|110023.5|109998.5|110004.6|109979.6|58
1721827950000|2024-07-24 13:32:30|110018.6|109993.6|110048.1|110023.1|110052.5|110027.5|110017.1|109992.1|41
1721827960000|2024-07-24 13:32:40|110047.2|110022.2|110060.4|110035.4|110060.4|110035.4|110046.1|110021.1|48
1721827970000|2024-07-24 13:32:50|110060.1|110035.1|110056|110031|110063.1|110038.1|110054.9|110029.9|51
1721827980000|2024-07-24 13:33:00|110057.4|110032.4|110075.3|110025.3|110075.5|110041.7|110057.4|110017.5|56
1721827990000|2024-07-24 13:33:10|110075.4|110025.4|110069.9|110019.9|110076.9|110026.9|110067.9|110017.9|43
1721828000000|2024-07-24 13:33:20|110070.2|110020.2|110073.1|110023.1|110073.7|110023.7|110070.2|110020.2|39
1721828010000|2024-07-24 13:33:30|110073.5|110023.5|110063.2|110038.2|110074.3|110041.3|110060.9|110023.4|49
1721828020000|2024-07-24 13:33:40|110063|110038|110054.5|110029.5|110063.4|110038.4|110054.5|110029.5|53
1721828030000|2024-07-24 13:33:50|110054|110029|110038.4|110013.4|110054|110029|110038.4|110013.4|41
1721828040000|2024-07-24 13:34:00|110038.2|110013.2|110006.5|109981.5|110038.2|110013.2|110006.5|109981.5|63
1721828050000|2024-07-24 13:34:10|110006.4|109981.4|110008.1|109983.1|110010|109985|109998.8|109973.8|54
1721828060000|2024-07-24 13:34:20|110008|109983|110013|109988|110022.1|109997.1|110008|109983|54
1721828070000|2024-07-24 13:34:30|110011.6|109986.6|110003.8|109978.8|110014.3|109989.3|110000.7|109975.7|48
1721828080000|2024-07-24 13:34:40|110003.9|109978.9|110007.2|109982.2|110008.9|109983.9|110001.6|109976.6|49
1721828090000|2024-07-24 13:34:50|110006.9|109981.9|110003.9|109978.9|110013.4|109988.4|110003.2|109978.2|54
1721828100000|2024-07-24 13:35:00|110004|109979|110005.2|109980.2|110011.6|109986.6|110002.3|109977.3|58
1721828110000|2024-07-24 13:35:10|110004.8|109979.8|110017.5|109992.5|110017.5|109992.5|110004.2|109979.2|41
1721828120000|2024-07-24 13:35:20|110016.9|109991.9|110004.5|109979.5|110024.4|109999.4|110004.5|109979.5|52
1721828130000|2024-07-24 13:35:30|110004.4|109979.4|110016|109991|110016.5|109991.5|110003.1|109978.1|52
1721828140000|2024-07-24 13:35:40|110015.1|109990.1|110001.3|109976.3|110015.1|109990.1|110000.1|109975.1|50
1721828150000|2024-07-24 13:35:50|110001.5|109976.5|109988.6|109963.6|110001.8|109976.8|109980.2|109955.2|62
1721828160000|2024-07-24 13:36:00|109989.9|109964.9|109960.4|109935.4|109989.9|109964.9|109954.9|109929.9|70
1721828170000|2024-07-24 13:36:10|109959.9|109934.9|109961.1|109936.1|109961.1|109936.1|109949.9|109924.9|55
1721828180000|2024-07-24 13:36:20|109960.9|109935.9|109965.9|109940.9|109967|109942|109956.9|109931.9|53
1721828190000|2024-07-24 13:36:30|109965.7|109940.7|109969.6|109944.6|109972.1|109947.1|109964.4|109939.4|43
1721828200000|2024-07-24 13:36:40|109969.3|109944.3|109967.2|109942.2|109969.3|109944.3|109964.1|109939.1|32
1721828210000|2024-07-24 13:36:50|109967.3|109942.3|109959.7|109934.7|109967.4|109942.4|109959.7|109934.7|49
1721828220000|2024-07-24 13:37:00|109959.5|109934.5|109935.1|109910.1|109959.5|109934.5|109935.1|109910.1|55
1721828230000|2024-07-24 13:37:10|109934.6|109909.6|109927|109902|109935.8|109910.8|109926.1|109901.1|55
1721828240000|2024-07-24 13:37:20|109927.4|109902.4|109917.1|109892.1|109927.4|109902.4|109916.1|109891.1|53
1721828250000|2024-07-24 13:37:30|109917.3|109892.3|109910.5|109885.5|109922.5|109897.5|109907.4|109882.4|60
1721828260000|2024-07-24 13:37:40|109909.6|109884.6|109891.7|109866.7|109909.6|109884.6|109891.7|109866.7|57
1721828270000|2024-07-24 13:37:50|109891.8|109866.8|109896.6|109871.6|109896.6|109871.6|109883.2|109858.2|62
1721828280000|2024-07-24 13:38:00|109901.5|109876.5|109903.4|109878.4|109903.4|109878.4|109898.4|109873.4|54
1721828290000|2024-07-24 13:38:10|109902.7|109877.7|109922.4|109897.4|109922.4|109897.4|109902.7|109877.7|54
1721828300000|2024-07-24 13:38:20|109921|109896|109907.9|109882.9|109925.1|109900.1|109907.9|109882.9|56
1721828310000|2024-07-24 13:38:30|109908.5|109883.5|109947.5|109897.5|109949.7|109899.7|109905.9|109877.7|61
1721828320000|2024-07-24 13:38:40|109947.3|109897.3|109961.4|109911.4|109961.4|109911.4|109945.2|109895.2|37
1721828330000|2024-07-24 13:38:50|109960.5|109910.5|109945.1|109895.1|109960.7|109910.7|109943.9|109893.9|39
1721828340000|2024-07-24 13:39:00|109945|109895|109925.1|109875.1|109945|109895.1|109912.7|109875.1|56
1721828350000|2024-07-24 13:39:10|109925.6|109875.6|109938.4|109888.4|109938.4|109888.4|109920.3|109870.3|58
1721828360000|2024-07-24 13:39:20|109938.3|109888.3|109941.6|109891.6|109941.6|109891.6|109927.2|109877.2|58
1721828370000|2024-07-24 13:39:30|109942.1|109892.1|109934.9|109884.9|109945|109895|109933.6|109883.6|55
1721828380000|2024-07-24 13:39:40|109935.2|109885.2|109924.7|109874.7|109936.3|109886.3|109921.6|109871.6|52
1721828390000|2024-07-24 13:39:50|109924.6|109874.6|109913.3|109863.3|109924.6|109874.6|109904|109854|57
1721828400000|2024-07-24 13:40:00|109913|109863|109917.2|109867.2|109918.3|109868.3|109906.6|109856.6|57
1721828410000|2024-07-24 13:40:10|109914.5|109864.5|109883.6|109833.6|109914.5|109864.5|109881.8|109831.8|65
1721828420000|2024-07-24 13:40:20|109883.5|109833.5|109880.1|109830.1|109884.3|109834.3|109874.4|109824.4|53
1721828430000|2024-07-24 13:40:30|109879.9|109829.9|109868.6|109818.6|109879.9|109829.9|109860.5|109810.5|53
1721828440000|2024-07-24 13:40:40|109868.5|109818.5|109864.8|109814.8|109869|109819|109861.4|109811.4|47
1721828450000|2024-07-24 13:40:50|109865|109815|109855.3|109805.3|109865|109815|109853|109803|41
1721828460000|2024-07-24 13:41:00|109855.7|109805.7|109868.4|109818.4|109868.4|109818.4|109855.5|109805.5|34
1721828470000|2024-07-24 13:41:10|109868.6|109818.6|109863.5|109813.5|109870.4|109820.4|109863.5|109813.5|32
1721828480000|2024-07-24 13:41:20|109863.4|109813.4|109861.6|109811.6|109864.1|109814.1|109858.2|109808.2|33
1721828490000|2024-07-24 13:41:30|109860.3|109810.3|109861.3|109811.3|109862.1|109812.1|109859.7|109809.7|15
1721828500000|2024-07-24 13:41:40|109861.1|109811.1|109860.7|109810.7|109861.9|109811.9|109860.2|109810.2|10
1721828510000|2024-07-24 13:41:50|109861.2|109811.2|109866.8|109816.8|109875.9|109825.9|109860.5|109810.5|24
1721828520000|2024-07-24 13:42:00|109867.3|109817.3|109863.3|109813.3|109867.3|109817.3|109854.8|109804.8|38
1721828530000|2024-07-24 13:42:10|109863.1|109813.1|109862.3|109812.3|109863.9|109813.9|109861.5|109811.5|21
1721828540000|2024-07-24 13:42:20|109861.2|109811.2|109860.5|109810.5|109861.4|109811.4|109860.5|109810.5|17
1721828550000|2024-07-24 13:42:30|109860.7|109810.7|109874.5|109824.5|109874.6|109824.6|109860|109810|27
1721828560000|2024-07-24 13:42:40|109874.4|109824.4|109877.3|109827.3|109877.3|109827.3|109874.3|109824.3|18
1721828570000|2024-07-24 13:42:50|109877.6|109827.6|109875.2|109825.2|109878.5|109828.5|109875.2|109825.2|21
1721828580000|2024-07-24 13:43:00|109876.2|109826.2|109872.2|109822.2|109878.2|109828.2|109872.2|109822.2|19
1721828590000|2024-07-24 13:43:10|109872|109822|109862|109812|109872|109822|109860|109810|34
1721828600000|2024-07-24 13:43:20|109862.1|109812.1|109854.4|109804.4|109862.3|109812.3|109853.9|109803.9|25
1721828610000|2024-07-24 13:43:30|109854.6|109804.6|109856.3|109806.3|109857.2|109807.2|109854.6|109804.6|25
1721828620000|2024-07-24 13:43:40|109856|109806|109853.5|109803.5|109856.2|109806.2|109850.7|109800.7|32
1721828630000|2024-07-24 13:43:50|109853.6|109803.6|109848.5|109798.5|109853.6|109803.6|109848.2|109798.2|22
1721828640000|2024-07-24 13:44:00|109848.2|109798.2|109858.8|109808.8|109864.1|109814.1|109847|109797|39
1721828650000|2024-07-24 13:44:10|109858.2|109808.2|109853|109803|109858.2|109808.2|109847.1|109797.1|42
1721828660000|2024-07-24 13:44:20|109852.7|109802.7|109857.8|109807.8|109861.8|109811.8|109851.7|109801.7|45
1721828670000|2024-07-24 13:44:30|109858.1|109808.1|109857.5|109807.5|109860|109810|109856.4|109806.4|29
1721828680000|2024-07-24 13:44:40|109858.8|109808.8|109871.4|109821.4|109871.4|109821.4|109858.8|109808.8|32
1721828690000|2024-07-24 13:44:50|109869.2|109819.2|109862.2|109812.2|109871.3|109821.3|109862.2|109812.2|33
1721828700000|2024-07-24 13:45:00|109905|109773.6|109918.1|109772.6|109978|109815.4|109891.8|109725.5|72
1721828710000|2024-07-24 13:45:10|109917.1|109772.3|109865.2|109815.2|109917.1|109817.1|109848|109769.8|53
1721828720000|2024-07-24 13:45:20|109860.9|109810.9|109869.7|109819.7|109875.5|109825.5|109853|109803|54
1721828730000|2024-07-24 13:45:30|109873.9|109823.9|109922.1|109872.1|109940.2|109890.2|109873.9|109823.9|52
1721828740000|2024-07-24 13:45:40|109922.7|109872.7|109923.3|109873.3|109928.9|109878.9|109920.2|109870.2|36
1721828750000|2024-07-24 13:45:50|109923.6|109873.6|109940.4|109890.4|109942.8|109892.8|109923.6|109873.6|50
1721828760000|2024-07-24 13:46:00|109939.6|109889.6|109946|109896|109946|109896|109930.1|109880.1|43
1721828770000|2024-07-24 13:46:10|109939.1|109889.1|109890.4|109840.4|109939.1|109889.1|109888|109838|53
1721828780000|2024-07-24 13:46:20|109890.5|109840.5|109895.4|109845.4|109896.4|109846.4|109890.4|109840.4|22
1721828790000|2024-07-24 13:46:30|109894.6|109844.6|109903.2|109853.2|109903.2|109853.2|109891|109841|43
1721828800000|2024-07-24 13:46:40|109902.8|109852.8|109914.2|109864.2|109914.9|109864.9|109902.8|109852.8|38
1721828810000|2024-07-24 13:46:50|109913.5|109863.5|109902.5|109852.5|109913.5|109863.5|109902.5|109852.5|23
1721828820000|2024-07-24 13:47:00|109903|109853|109903.2|109853.2|109903.8|109853.8|109886.5|109836.5|49
1721828830000|2024-07-24 13:47:10|109902.9|109852.9|109917.3|109867.3|109917.3|109867.3|109900.5|109850.5|56
1721828840000|2024-07-24 13:47:20|109917.2|109867.2|109931|109881|109942.4|109892.4|109915.2|109865.2|45
1721828850000|2024-07-24 13:47:30|109930.7|109880.7|109924.6|109874.6|109930.8|109880.8|109924.6|109874.6|40
1721828860000|2024-07-24 13:47:40|109924.7|109874.7|109924.8|109874.8|109925.3|109875.3|109919.5|109869.5|34
1721828870000|2024-07-24 13:47:50|109924.5|109874.5|109916.6|109866.6|109924.5|109874.5|109915.4|109865.4|38
1721828880000|2024-07-24 13:48:00|109916.4|109866.4|109912.1|109862.1|109919.1|109869.1|109905.5|109855.5|62
1721828890000|2024-07-24 13:48:10|109910.8|109860.8|109920.1|109870.1|109920.1|109870.1|109905.7|109855.7|56
1721828900000|2024-07-24 13:48:20|109920.3|109870.3|109925.7|109875.7|109933.2|109883.2|109920.3|109870.3|58
1721828910000|2024-07-24 13:48:30|109925.8|109875.8|109936.7|109886.7|109948.5|109898.5|109925.3|109875.3|60
1721828920000|2024-07-24 13:48:40|109937.3|109887.3|109953.4|109903.4|109953.4|109903.4|109937.3|109887.3|42
1721828930000|2024-07-24 13:48:50|109954.4|109904.4|109937.8|109887.8|109954.4|109904.4|109934.2|109884.2|54
1721828940000|2024-07-24 13:49:00|109937.7|109887.7|109936.4|109886.4|109938.7|109888.7|109932.9|109882.9|47
1721828950000|2024-07-24 13:49:10|109935.9|109885.9|109900.9|109850.9|109935.9|109885.9|109900.7|109850.7|58
1721828960000|2024-07-24 13:49:20|109900.4|109850.4|109910.7|109860.7|109914.1|109864.1|109899.4|109849.4|48
1721828970000|2024-07-24 13:49:30|109911|109861|109898.8|109848.8|109911.3|109861.3|109896.1|109846.1|52
1721828980000|2024-07-24 13:49:40|109898.5|109848.5|109897.2|109847.2|109900.5|109850.5|109894.7|109844.7|58
1721828990000|2024-07-24 13:49:50|109897.3|109847.3|109916.5|109866.5|109916.5|109866.5|109877.1|109827.1|54
1721829000000|2024-07-24 13:50:00|109916.6|109866.6|109926.9|109876.9|109936.7|109886.7|109916.6|109866.6|58
1721829010000|2024-07-24 13:50:10|109926.2|109876.2|109959.8|109909.8|109960.4|109910.4|109926.2|109876.2|54
1721829020000|2024-07-24 13:50:20|109959.9|109909.9|109964|109914|109964.5|109914.5|109958.6|109908.6|57
1721829030000|2024-07-24 13:50:30|109964.7|109914.7|110005.8|109955.8|110006.1|109956.1|109964.7|109914.7|52
1721829040000|2024-07-24 13:50:40|110006|109956|109986.7|109936.7|110006.2|109956.2|109986.7|109936.7|65
1721829050000|2024-07-24 13:50:50|109985.5|109935.5|109982.8|109932.8|109985.5|109935.5|109979.3|109929.3|61
1721829060000|2024-07-24 13:51:00|109981.9|109931.9|109997.9|109947.9|109998.7|109948.7|109981.9|109931.9|51
1721829070000|2024-07-24 13:51:10|109998.7|109948.7|109999.5|109949.5|110006|109956|109998.7|109948.7|51
1721829080000|2024-07-24 13:51:20|109999.6|109949.6|110001.1|109951.1|110001.3|109951.3|109995.9|109945.9|42
1721829090000|2024-07-24 13:51:30|110001.2|109951.2|110013.9|109963.9|110014.5|109964.5|110000.3|109950.3|52
1721829100000|2024-07-24 13:51:40|110013.4|109963.4|110005.3|109955.3|110013.4|109963.4|110001.9|109951.9|45
1721829110000|2024-07-24 13:51:50|110005.4|109955.4|110009.1|109959.1|110009.1|109959.1|109995.3|109945.3|49
1721829120000|2024-07-24 13:52:00|110009|109959|110018.7|109968.7|110020.7|109970.7|110000.8|109950.8|50
1721829130000|2024-07-24 13:52:10|110017.7|109967.7|110010|109960|110023.9|109973.9|110009.2|109959.2|54
1721829140000|2024-07-24 13:52:20|110009.7|109959.7|109997.6|109947.6|110017.2|109967.2|109996.4|109946.4|47
1721829150000|2024-07-24 13:52:30|109998.1|109948.1|110016.8|109966.8|110017|109967|109997.8|109947.8|47
1721829160000|2024-07-24 13:52:40|110016.7|109966.7|110009.9|109959.9|110016.7|109966.7|110007.5|109957.5|50
1721829170000|2024-07-24 13:52:50|110009.8|109959.8|110012.8|109962.8|110012.8|109962.8|109996.8|109946.8|57
1721829180000|2024-07-24 13:53:00|110014.5|109964.5|110020.6|109970.6|110028.4|109978.4|110014.5|109964.5|63
1721829190000|2024-07-24 13:53:10|110020.5|109970.5|110029.9|109979.9|110029.9|109979.9|110018.3|109968.3|51
1721829200000|2024-07-24 13:53:20|110032.1|109982.1|110034.7|109984.7|110036.9|109986.9|110029.3|109979.3|44
1721829210000|2024-07-24 13:53:30|110034.8|109984.8|110042.9|109992.9|110046.9|109996.9|110034.8|109984.8|55
1721829220000|2024-07-24 13:53:40|110043.8|109993.8|110068.3|110018.3|110072.7|110022.7|110043.8|109993.8|71
1721829230000|2024-07-24 13:53:50|110068.4|110018.4|110067.3|110017.3|110076.6|110026.6|110067|110017|56
1721829240000|2024-07-24 13:54:00|110067.5|110017.5|110085.6|110035.6|110092.2|110042.2|110067.5|110017.5|65
1721829250000|2024-07-24 13:54:10|110084.3|110034.3|110098.2|110048.2|110098.4|110048.4|110078.7|110028.7|65
1721829260000|2024-07-24 13:54:20|110098.6|110048.6|110083.6|110033.6|110103.4|110053.4|110083.5|110033.5|66
1721829270000|2024-07-24 13:54:30|110084.5|110034.5|110106.7|110056.7|110106.7|110056.7|110084.5|110034.5|62
1721829280000|2024-07-24 13:54:40|110107.3|110057.3|110100.9|110050.9|110107.3|110057.3|110097.5|110047.5|55
1721829290000|2024-07-24 13:54:50|110101|110051|110101.5|110051.5|110104.5|110054.5|110095.7|110045.7|58
1721829300000|2024-07-24 13:55:00|110102.2|110052.2|110094.8|110044.8|110105.4|110055.4|110094.8|110044.8|59
1721829310000|2024-07-24 13:55:10|110095.1|110045.1|110116.5|110066.5|110121|110071|110095.1|110045.1|57
1721829320000|2024-07-24 13:55:20|110115.3|110065.3|110140.3|110090.3|110140.3|110090.3|110112|110062|40
1721829330000|2024-07-24 13:55:30|110141.1|110091.1|110157.2|110107.2|110157.4|110107.4|110139|110089|62
1721829340000|2024-07-24 13:55:40|110157|110107|110149.1|110099.1|110158.7|110108.7|110145.3|110095.3|59
1721829350000|2024-07-24 13:55:50|110149.2|110099.2|110160.4|110110.4|110163.1|110113.1|110147.2|110097.2|62
1721829360000|2024-07-24 13:56:00|110160.2|110110.2|110160.6|110110.6|110170|110120|110158|110108|56
1721829370000|2024-07-24 13:56:10|110162.3|110112.3|110161|110111|110167.1|110117.1|110157.9|110107.9|50
1721829380000|2024-07-24 13:56:20|110161.2|110111.2|110163.7|110113.7|110166.7|110116.7|110160.5|110110.5|50
1721829390000|2024-07-24 13:56:30|110162.5|110112.5|110182.5|110132.5|110183.1|110133.1|110162.5|110112.5|54
1721829400000|2024-07-24 13:56:40|110182.4|110132.4|110181.8|110131.8|110188.3|110138.3|110181.3|110131.3|42
1721829410000|2024-07-24 13:56:50|110181.5|110131.5|110194|110144|110195.1|110145.1|110181.2|110131.2|49
1721829420000|2024-07-24 13:57:00|110194.7|110144.7|110193.7|110143.7|110195.1|110145.1|110193.4|110143.4|16
1721829430000|2024-07-24 13:57:10|110193.4|110143.4|110197.4|110147.4|110200.2|110150.2|110191.6|110141.6|27
1721829440000|2024-07-24 13:57:20|110197.1|110147.1|110198.8|110148.8|110203.6|110153.6|110196.5|110146.5|29
1721829450000|2024-07-24 13:57:30|110197.4|110147.4|110194|110144|110197.4|110147.4|110194|110144|22
1721829460000|2024-07-24 13:57:40|110193.9|110143.9|110190.5|110140.5|110193.9|110143.9|110190|110140|13
1721829470000|2024-07-24 13:57:50|110190.6|110140.6|110200.4|110150.4|110200.5|110150.5|110190.6|110140.6|29
1721829480000|2024-07-24 13:58:00|110201.2|110151.2|110193.8|110143.8|110203.7|110153.7|110193.8|110143.8|42
1721829490000|2024-07-24 13:58:10|110193.5|110143.5|110192|110142|110193.8|110143.8|110190.3|110140.3|25
1721829500000|2024-07-24 13:58:20|110192.3|110142.3|110192.9|110142.9|110194.8|110144.8|110190|110140|33
1721829510000|2024-07-24 13:58:30|110192.6|110142.6|110193.2|110143.2|110196.1|110146.1|110192|110142|19
1721829520000|2024-07-24 13:58:40|110192.8|110142.8|110187.1|110137.1|110192.8|110142.8|110187.1|110137.1|21
1721829530000|2024-07-24 13:58:50|110186.7|110136.7|110184.8|110134.8|110186.7|110136.7|110182.5|110132.5|28
1721829540000|2024-07-24 13:59:00|110185.2|110135.2|110182.2|110132.2|110185.5|110135.5|110177|110127|42
1721829550000|2024-07-24 13:59:10|110181.8|110131.8|110179|110129|110182.1|110132.1|110178.4|110128.4|26
1721829560000|2024-07-24 13:59:20|110178.6|110128.6|110169.8|110119.8|110178.6|110128.6|110169.2|110119.2|27
1721829570000|2024-07-24 13:59:30|110168.3|110118.3|110175.2|110125.2|110175.2|110125.2|110164.9|110114.9|55
1721829580000|2024-07-24 13:59:40|110175.6|110125.6|110172.8|110122.8|110177.8|110127.8|110170.5|110120.5|41
1721829590000|2024-07-24 13:59:50|110172.9|110122.9|110239|110098.9|110241.3|110129.4|110172.9|110096.7|22
1721829600000|2024-07-24 14:00:00|110239.2|110111.5|110214.8|110164.8|110250.4|110165|110196.5|110086.6|49
1721829610000|2024-07-24 14:00:10|110213.4|110163.4|110203.6|110153.6|110218.1|110168.1|110177.5|110127.5|45
1721829620000|2024-07-24 14:00:20|110202.2|110152.2|110205.5|110155.5|110206.2|110156.2|110200.6|110150.6|44
1721829630000|2024-07-24 14:00:30|110205.6|110155.6|110211.1|110161.1|110213.6|110163.6|110205.6|110155.6|35
1721829640000|2024-07-24 14:00:40|110210.9|110160.9|110201|110151|110212|110162|110199.8|110149.8|48
1721829650000|2024-07-24 14:00:50|110202.7|110152.7|110203|110153|110211.9|110161.9|110202.6|110152.6|30
1721829660000|2024-07-24 14:01:00|110191.5|110141.5|110173.6|110123.6|110193.8|110143.8|110173.6|110123.6|57
1721829670000|2024-07-24 14:01:10|110169.8|110119.8|110157.3|110107.3|110169.8|110119.8|110157.3|110107.3|42
1721829680000|2024-07-24 14:01:20|110156.8|110106.8|110140.2|110090.2|110160.2|110110.2|110140.1|110090.1|61
1721829690000|2024-07-24 14:01:30|110144.5|110094.5|110161.4|110111.4|110163|110113|110137.5|110087.5|53
1721829700000|2024-07-24 14:01:40|110161.9|110111.9|110182.3|110132.3|110187|110137|110159.9|110109.9|54
1721829710000|2024-07-24 14:01:50|110182.2|110132.2|110182.4|110132.4|110182.9|110132.9|110181|110131|19
1721829720000|2024-07-24 14:02:00|110182.6|110132.6|110172.2|110122.2|110186.8|110136.8|110171.3|110121.3|52
1721829730000|2024-07-24 14:02:10|110169.7|110119.7|110172.1|110122.1|110172.9|110122.9|110162.8|110112.8|56
1721829740000|2024-07-24 14:02:20|110171|110121|110161.9|110111.9|110171.5|110121.5|110159.9|110109.9|58
1721829750000|2024-07-24 14:02:30|110162.3|110112.3|110145|110095|110163.1|110113.1|110143.4|110093.4|61
1721829760000|2024-07-24 14:02:40|110148.1|110098.1|110167.3|110117.3|110169.3|110119.3|110145.8|110095.8|64
1721829770000|2024-07-24 14:02:50|110169.5|110119.5|110186.2|110136.2|110189|110139|110169.5|110119.5|57
1721829780000|2024-07-24 14:03:00|110186.6|110136.6|110175.7|110125.7|110189.7|110139.7|110172.9|110122.9|52
1721829790000|2024-07-24 14:03:10|110175.9|110125.9|110172.3|110122.3|110179|110129|110171.1|110121.1|52
1721829800000|2024-07-24 14:03:20|110174.2|110124.2|110168.5|110118.5|110177.8|110127.8|110162.2|110112.2|63
1721829810000|2024-07-24 14:03:30|110166.6|110116.6|110136.7|110086.7|110166.6|110116.6|110135.2|110085.2|70
1721829820000|2024-07-24 14:03:40|110135.8|110085.8|110155.8|110105.8|110161.5|110111.5|110135.2|110085.2|67
1721829830000|2024-07-24 14:03:50|110154.1|110104.1|110145.6|110095.6|110154.1|110104.1|110144.1|110094.1|50
1721829840000|2024-07-24 14:04:00|110145.5|110095.5|110146|110096|110151.2|110101.2|110142.4|110092.4|54
1721829850000|2024-07-24 14:04:10|110145.8|110095.8|110151.6|110101.6|110151.6|110101.6|110145.1|110095.1|55
1721829860000|2024-07-24 14:04:20|110151.4|110101.4|110144.8|110094.8|110153.8|110103.8|110143.8|110093.8|39
1721829870000|2024-07-24 14:04:30|110145.1|110095.1|110144.3|110094.3|110145.2|110095.2|110130.6|110080.6|53
1721829880000|2024-07-24 14:04:40|110143.8|110093.8|110126.8|110076.8|110144.3|110094.3|110126.6|110076.6|47
1721829890000|2024-07-24 14:04:50|110127.1|110077.1|110126.3|110076.3|110129.7|110079.7|110120.7|110070.7|43
1721829900000|2024-07-24 14:05:00|110125.3|110075.3|110093.8|110043.8|110131|110081|110093.2|110043.2|64
1721829910000|2024-07-24 14:05:10|110093.7|110043.7|110115.8|110065.8|110115.8|110065.8|110093.7|110043.7|63
1721829920000|2024-07-24 14:05:20|110116.4|110066.4|110115.5|110065.5|110118.8|110068.8|110105.9|110055.9|55
1721829930000|2024-07-24 14:05:30|110114.7|110064.7|110103.3|110053.3|110119|110069|110103.3|110053.3|61
1721829940000|2024-07-24 14:05:40|110103.1|110053.1|110098.3|110048.3|110105.3|110055.3|110093.7|110043.7|65
1721829950000|2024-07-24 14:05:50|110098.5|110048.5|110110.3|110060.3|110110.3|110060.3|110098.4|110048.4|56
1721829960000|2024-07-24 14:06:00|110109|110059|110108.5|110058.5|110116.9|110066.9|110105.8|110055.8|59
1721829970000|2024-07-24 14:06:10|110108.8|110058.8|110106.4|110056.4|110109.3|110059.3|110099.3|110049.3|57
1721829980000|2024-07-24 14:06:20|110106.6|110056.6|110109.5|110059.5|110115.1|110065.1|110106.3|110056.3|52
1721829990000|2024-07-24 14:06:30|110109.6|110059.6|110120.5|110070.5|110127.9|110077.9|110109.6|110059.6|55
1721830000000|2024-07-24 14:06:40|110120.2|110070.2|110125|110075|110126.4|110076.4|110117.2|110067.2|57
1721830010000|2024-07-24 14:06:50|110126.5|110076.5|110127.4|110077.4|110127.4|110077.4|110113.6|110063.6|51
1721830020000|2024-07-24 14:07:00|110126.7|110076.7|110132.2|110082.2|110136.1|110086.1|110125.1|110075.1|52
1721830030000|2024-07-24 14:07:10|110131.9|110081.9|110145.4|110095.4|110145.9|110095.9|110131.7|110081.7|55
1721830040000|2024-07-24 14:07:20|110146.3|110096.3|110145.2|110095.2|110150.2|110100.2|110139.3|110089.3|67
1721830050000|2024-07-24 14:07:30|110145.8|110095.8|110150.1|110100.1|110150.2|110100.2|110141.4|110091.4|57
1721830060000|2024-07-24 14:07:40|110149.8|110099.8|110158.9|110108.9|110159.6|110109.6|110149.8|110099.8|47
1721830070000|2024-07-24 14:07:50|110159.2|110109.2|110172.5|110122.5|110175.3|110125.3|110154.2|110104.2|53
1721830080000|2024-07-24 14:08:00|110172.3|110122.3|110172.6|110122.6|110174.6|110124.6|110166.8|110116.8|56
1721830090000|2024-07-24 14:08:10|110170.6|110120.6|110155.6|110105.6|110171.3|110121.3|110155.6|110105.6|63
1721830100000|2024-07-24 14:08:20|110156.2|110106.2|110165.3|110115.3|110166|110116|110156.2|110106.2|55
1721830110000|2024-07-24 14:08:30|110166|110116|110174.7|110124.7|110182.8|110132.8|110165|110115|54
1721830120000|2024-07-24 14:08:40|110175.1|110125.1|110179.2|110129.2|110179.4|110129.4|110173|110123|46
1721830130000|2024-07-24 14:08:50|110179.5|110129.5|110196.8|110146.8|110196.8|110146.8|110179.4|110129.4|45
1721830140000|2024-07-24 14:09:00|110195.7|110145.7|110198.8|110148.8|110202|110152|110179.6|110129.6|45
1721830150000|2024-07-24 14:09:10|110198.9|110148.9|110196.9|110146.9|110199.4|110149.4|110196.8|110146.8|35
1721830160000|2024-07-24 14:09:20|110195.6|110145.6|110201.4|110151.4|110203.8|110153.8|110195.6|110145.6|46
1721830170000|2024-07-24 14:09:30|110201.8|110151.8|110198.7|110148.7|110208.6|110158.6|110196.7|110146.7|55
1721830180000|2024-07-24 14:09:40|110198.9|110148.9|110202.6|110152.6|110203.2|110153.2|110196.4|110146.4|42
1721830190000|2024-07-24 14:09:50|110203.1|110153.1|110210.1|110160.1|110212|110162|110202.4|110152.4|44
1721830200000|2024-07-24 14:10:00|110211.4|110161.4|110191.6|110141.6|110211.7|110161.7|110189.6|110139.6|53
1721830210000|2024-07-24 14:10:10|110191.7|110141.7|110192|110142|110194.8|110144.8|110191.4|110141.4|32
1721830220000|2024-07-24 14:10:20|110192.2|110142.2|110190.4|110140.4|110192.6|110142.6|110187.8|110137.8|47
1721830230000|2024-07-24 14:10:30|110190.5|110140.5|110175|110150|110190.5|110151.3|110171.4|110139|35
1721830240000|2024-07-24 14:10:40|110174.9|110149.9|110169.7|110144.7|110174.9|110149.9|110169.2|110144.2|36
1721830250000|2024-07-24 14:10:50|110169.8|110144.8|110175.5|110125.5|110186.1|110149.2|110166.3|110123.4|47
1721830260000|2024-07-24 14:11:00|110176.4|110126.4|110176|110126|110183.2|110133.2|110175|110125|47
1721830270000|2024-07-24 14:11:10|110176.2|110126.2|110198.9|110148.9|110200.4|110150.4|110175.3|110125.3|47
1721830280000|2024-07-24 14:11:20|110198.6|110148.6|110221.7|110171.7|110223.2|110173.2|110196|110146|45
1721830290000|2024-07-24 14:11:30|110221.8|110171.8|110198|110173|110222.1|110182|110198|110171.7|36
1721830300000|2024-07-24 14:11:40|110198.6|110173.6|110203.5|110178.5|110204.5|110179.5|110198.6|110173.6|47
1721830310000|2024-07-24 14:11:50|110203.4|110178.4|110226.5|110176.5|110235.2|110193.6|110203.4|110176.1|43
1721830320000|2024-07-24 14:12:00|110226.9|110176.9|110223.4|110198.4|110228|110202.4|110216.5|110176.9|49
1721830330000|2024-07-24 14:12:10|110223.7|110198.7|110230|110205|110230.6|110205.6|110223|110198|44
1721830340000|2024-07-24 14:12:20|110229.9|110204.9|110227|110202|110229.9|110204.9|110218.8|110193.8|52
1721830350000|2024-07-24 14:12:30|110226.6|110201.6|110250.8|110200.8|110260|110210|110226.1|110196.8|53
1721830360000|2024-07-24 14:12:40|110251.1|110201.1|110255|110205|110255|110205|110245.3|110195.3|49
1721830370000|2024-07-24 14:12:50|110255.1|110205.1|110236.9|110186.9|110261.6|110211.6|110234.4|110184.4|60
1721830380000|2024-07-24 14:13:00|110236.4|110186.4|110234.3|110184.3|110238.3|110188.3|110231.4|110181.4|57
1721830390000|2024-07-24 14:13:10|110234.1|110184.1|110224|110174|110237|110187|110224|110174|52
1721830400000|2024-07-24 14:13:20|110223.8|110173.8|110221.1|110171.1|110226.4|110176.4|110221.1|110171.1|36
1721830410000|2024-07-24 14:13:30|110221|110171|110223.8|110173.8|110225.8|110175.8|110216|110166|61
1721830420000|2024-07-24 14:13:40|110224.3|110174.3|110205.3|110155.3|110224.3|110174.3|110200.5|110150.5|52
1721830430000|2024-07-24 14:13:50|110205.7|110155.7|110205.3|110155.3|110210.2|110160.2|110202.9|110152.9|58
1721830440000|2024-07-24 14:14:00|110204.7|110154.7|110199.2|110149.2|110205.4|110155.4|110197.7|110147.7|53
1721830450000|2024-07-24 14:14:10|110200.8|110150.8|110198.2|110148.2|110205.4|110155.4|110197.6|110147.6|45
1721830460000|2024-07-24 14:14:20|110198.1|110148.1|110185.7|110135.7|110198.1|110148.1|110185.2|110135.2|48
1721830470000|2024-07-24 14:14:30|110186.8|110136.8|110190.6|110140.6|110190.6|110140.6|110186.3|110136.3|38
1721830480000|2024-07-24 14:14:40|110191.6|110141.6|110192.6|110142.6|110194.7|110144.7|110189|110139|52
1721830490000|2024-07-24 14:14:50|110193.1|110143.1|110205.3|110155.3|110206.9|110156.9|110193.1|110143.1|44
1721830500000|2024-07-24 14:15:00|110204.4|110154.4|110216|110166|110223.9|110173.9|110203.2|110153.2|42
1721830510000|2024-07-24 14:15:10|110216.4|110166.4|110218.6|110168.6|110223.9|110173.9|110216.4|110166.4|47
1721830520000|2024-07-24 14:15:20|110218.4|110168.4|110205.7|110155.7|110218.4|110168.4|110205|110155|45
1721830530000|2024-07-24 14:15:30|110204.9|110154.9|110206.1|110156.1|110207.3|110157.3|110204.9|110154.9|37
1721830540000|2024-07-24 14:15:40|110206|110156|110196|110146|110206.3|110156.3|110195.7|110145.7|49
1721830550000|2024-07-24 14:15:50|110195.4|110145.4|110178.2|110128.2|110195.4|110145.4|110178.1|110128.1|57
1721830560000|2024-07-24 14:16:00|110178.5|110128.5|110162.7|110137.7|110178.6|110139.3|110161.3|110118.3|48
1721830570000|2024-07-24 14:16:10|110162.8|110137.8|110150.5|110125.5|110165.7|110140.7|110150.5|110125.5|56
1721830580000|2024-07-24 14:16:20|110150.6|110125.6|110160.8|110135.8|110162.6|110137.6|110150.6|110125.6|34
1721830590000|2024-07-24 14:16:30|110161.3|110136.3|110166.3|110116.3|110166.6|110136.3|110153.5|110116.3|39
1721830600000|2024-07-24 14:16:40|110166.2|110116.2|110171.5|110121.5|110172|110122|110162.3|110112.3|46
1721830610000|2024-07-24 14:16:50|110171.6|110121.6|110156.8|110106.8|110172.4|110122.4|110155.2|110105.2|42
1721830620000|2024-07-24 14:17:00|110156.9|110106.9|110147.9|110097.9|110157.4|110107.4|110142.6|110092.6|29
1721830630000|2024-07-24 14:17:10|110147.8|110097.8|110164.1|110114.1|110165.3|110115.3|110147.8|110097.8|52
1721830640000|2024-07-24 14:17:20|110164.2|110114.2|110147.7|110097.7|110169.9|110119.9|110147.7|110097.7|57
1721830650000|2024-07-24 14:17:30|110145|110095|110139.1|110114.1|110147.6|110115.8|110137.7|110093.6|49
1721830660000|2024-07-24 14:17:40|110139.3|110114.3|110135.6|110110.6|110146.3|110121.3|110135.6|110110.6|48
1721830670000|2024-07-24 14:17:50|110135.2|110110.2|110127.1|110102.1|110135.2|110110.2|110125.9|110100.9|50
1721830680000|2024-07-24 14:18:00|110127|110102|110120.1|110095.1|110132|110107|110119.9|110094.9|50
1721830690000|2024-07-24 14:18:10|110120|110095|110144|110119|110144|110119|110119.5|110094.5|48
1721830700000|2024-07-24 14:18:20|110143.6|110118.6|110136.8|110111.8|110144.2|110119.2|110133|110108|48
1721830710000|2024-07-24 14:18:30|110137.2|110112.2|110133.3|110108.3|110140.9|110115.9|110132.4|110107.4|48
1721830720000|2024-07-24 14:18:40|110133.4|110108.4|110153.3|110103.3|110153.3|110109.9|110132.3|110084.6|68
1721830730000|2024-07-24 14:18:50|110154.6|110104.6|110149.4|110099.4|110160.4|110110.4|110149.4|110099.4|43
1721830740000|2024-07-24 14:19:00|110148|110098|110131.3|110106.3|110148.5|110111.8|110131.3|110098|51
1721830750000|2024-07-24 14:19:10|110131|110106|110129.6|110104.6|110139.3|110114.3|110123.6|110098.6|50
1721830760000|2024-07-24 14:19:20|110128.8|110103.8|110143.1|110093.1|110145.6|110109.4|110128.4|110091.3|54
1721830770000|2024-07-24 14:19:30|110142.7|110092.7|110139.7|110089.7|110142.7|110102.7|110121.1|110084.4|50
1721830780000|2024-07-24 14:19:40|110126.6|110101.6|110125.4|110100.4|110128.6|110103.6|110122.8|110097.8|45
1721830790000|2024-07-24 14:19:50|110124.6|110099.6|110135.6|110110.6|110136.3|110111.3|110121.1|110096.1|45
1721830800000|2024-07-24 14:20:00|110132.5|110107.5|110124.7|110099.7|110132.5|110107.5|110123.7|110098.7|52
1721830810000|2024-07-24 14:20:10|110124.6|110099.6|110139.3|110114.3|110140.9|110115.9|110124.2|110099.2|50
1721830820000|2024-07-24 14:20:20|110139|110114|110163|110113|110174.2|110124.2|110138.5|110111.7|44
1721830830000|2024-07-24 14:20:30|110164.4|110114.4|110158.8|110133.8|110172|110137|110157.7|110114.4|33
1721830840000|2024-07-24 14:20:40|110158.5|110133.5|110166.2|110141.2|110171.2|110146.2|110158.5|110133.5|51
1721830850000|2024-07-24 14:20:50|110165.9|110140.9|110188.1|110138.1|110191.2|110154.2|110163.5|110138.1|46
1721830860000|2024-07-24 14:21:00|110188.2|110138.2|110190.3|110140.3|110191.9|110141.9|110188|110138|38
1721830870000|2024-07-24 14:21:10|110190.1|110140.1|110177.1|110127.1|110190.3|110140.3|110177.1|110127.1|46
1721830880000|2024-07-24 14:21:20|110177.2|110127.2|110165.8|110115.8|110177.5|110127.5|110165.1|110115.1|43
1721830890000|2024-07-24 14:21:30|110165.7|110115.7|110154.4|110129.4|110168.9|110131.3|110154.1|110114.1|37
1721830900000|2024-07-24 14:21:40|110155.8|110130.8|110163.1|110138.1|110163.8|110138.8|110155.7|110130.7|37
1721830910000|2024-07-24 14:21:50|110163|110138|110175.9|110150.9|110178.6|110153.6|110163|110138|48
1721830920000|2024-07-24 14:22:00|110173.9|110148.9|110184.7|110159.7|110186.3|110161.3|110173.9|110148.9|50
1721830930000|2024-07-24 14:22:10|110185|110160|110183.8|110158.8|110186|110161|110180.9|110155.9|35
1721830940000|2024-07-24 14:22:20|110183|110158|110183.8|110158.8|110186.5|110161.5|110181.3|110156.3|41
1721830950000|2024-07-24 14:22:30|110183.9|110158.9|110198.4|110173.4|110198.4|110173.4|110183.9|110158.9|54
1721830960000|2024-07-24 14:22:40|110198.3|110173.3|110199|110174|110202.2|110177.2|110197.7|110172.7|35
1721830970000|2024-07-24 14:22:50|110199.1|110174.1|110200.9|110175.9|110201.2|110176.2|110198|110173|36
1721830980000|2024-07-24 14:23:00|110200.8|110175.8|110206.2|110181.2|110206.2|110181.2|110199.7|110174.7|32
1721830990000|2024-07-24 14:23:10|110206.6|110181.6|110201.5|110176.5|110207.2|110182.2|110201.4|110176.4|33
1721831000000|2024-07-24 14:23:20|110202|110177|110203.5|110178.5|110207|110182|110200.4|110175.4|43
1721831010000|2024-07-24 14:23:30|110202.4|110177.4|110199.1|110174.1|110202.4|110177.4|110197.1|110172.1|29
1721831020000|2024-07-24 14:23:40|110198.6|110173.6|110210.9|110185.9|110211.5|110186.5|110198.6|110173.6|27
1721831030000|2024-07-24 14:23:50|110210.5|110185.5|110214.1|110189.1|110216.7|110191.7|110209.7|110184.7|43
1721831040000|2024-07-24 14:24:00|110214.4|110189.4|110221|110196|110221.1|110196.1|110214.4|110189.4|38
1721831050000|2024-07-24 14:24:10|110220.8|110195.8|110225.6|110200.6|110226.3|110201.3|110218.9|110193.9|55
1721831060000|2024-07-24 14:24:20|110225.7|110200.7|110234.6|110209.6|110234.7|110209.7|110224.1|110199.1|43
1721831070000|2024-07-24 14:24:30|110234|110209|110230.4|110205.4|110236.6|110211.6|110229.9|110204.9|41
1721831080000|2024-07-24 14:24:40|110230.7|110205.7|110216.9|110191.9|110230.7|110205.7|110214.7|110189.7|43
1721831090000|2024-07-24 14:24:50|110217.2|110192.2|110213.1|110163.1|110227|110192.2|110207.2|110157.2|58
1721831100000|2024-07-24 14:25:00|110210.9|110160.9|110187.6|110162.6|110210.9|110163.5|110187.2|110149|50
1721831110000|2024-07-24 14:25:10|110187.9|110162.9|110186.5|110136.5|110212.1|110171.8|110185|110135|51
1721831120000|2024-07-24 14:25:20|110186.4|110136.4|110175.3|110125.3|110190.3|110140.3|110175.3|110125.3|48
1721831130000|2024-07-24 14:25:30|110175.8|110125.8|110175.8|110125.8|110177.9|110127.9|110174.5|110124.5|40
1721831140000|2024-07-24 14:25:40|110176|110126|110153.9|110128.9|110176|110133.1|110152.6|110120.3|28
1721831150000|2024-07-24 14:25:50|110153.7|110128.7|110161.8|110136.8|110161.8|110136.8|110153.7|110128.7|47
1721831160000|2024-07-24 14:26:00|110161.9|110136.9|110160.9|110135.9|110161.9|110136.9|110160.1|110135.1|27
1721831170000|2024-07-24 14:26:10|110161|110136|110152.5|110127.5|110164.8|110136|110152.5|110106.4|41
1721831180000|2024-07-24 14:26:20|110154.3|110129.3|110160.8|110135.8|110161.2|110136.2|110154.3|110129.3|39
1721831190000|2024-07-24 14:26:30|110160.3|110135.3|110153|110103|110163.3|110135.3|110153|110103|48
1721831200000|2024-07-24 14:26:40|110152.1|110102.1|110132.3|110082.3|110157.7|110122.3|110130.2|110080.2|58
1721831210000|2024-07-24 14:26:50|110132.1|110082.1|110134.8|110084.8|110137.5|110087.5|110130.3|110080.3|46
1721831220000|2024-07-24 14:27:00|110134.9|110084.9|110125.1|110075.1|110135.5|110085.5|110124.6|110074.6|44
1721831230000|2024-07-24 14:27:10|110125.2|110075.2|110103.5|110078.5|110125.2|110079.6|110099.9|110066.9|43
1721831240000|2024-07-24 14:27:20|110103.7|110078.7|110109.2|110084.2|110110|110085|110102.3|110077.3|41
1721831250000|2024-07-24 14:27:30|110109.7|110084.7|110095.8|110070.8|110109.7|110084.7|110093.9|110068.9|44
1721831260000|2024-07-24 14:27:40|110096|110071|110098.7|110048.7|110098.7|110071.3|110081.4|110046.9|49
1721831270000|2024-07-24 14:27:50|110099.1|110049.1|110100.5|110050.5|110103.6|110053.6|110098.9|110048.9|37
1721831280000|2024-07-24 14:28:00|110099.2|110049.2|110092.9|110042.9|110103.7|110053.7|110092.8|110042.8|45
1721831290000|2024-07-24 14:28:10|110093|110043|110082.4|110032.4|110093.6|110043.6|110078.1|110028.1|52
1721831300000|2024-07-24 14:28:20|110082.3|110032.3|110087.1|110037.1|110090.2|110048.1|110070.5|110031.2|57
1721831310000|2024-07-24 14:28:30|110088.6|110038.6|110092.5|110042.5|110094.1|110044.1|110087.3|110037.3|52
1721831320000|2024-07-24 14:28:40|110090.8|110040.8|110098.9|110048.9|110101.3|110051.3|110088.8|110038.8|37
1721831330000|2024-07-24 14:28:50|110099|110049|110097.2|110047.2|110099|110049|110095.9|110045.9|33
1721831340000|2024-07-24 14:29:00|110096.8|110046.8|110085.7|110035.7|110096.8|110046.8|110085.7|110035.7|45
1721831350000|2024-07-24 14:29:10|110085.5|110035.5|110086.3|110036.3|110087.2|110037.2|110083.5|110033.5|42
1721831360000|2024-07-24 14:29:20|110086.4|110036.4|110086.4|110036.4|110087.8|110037.8|110084.6|110034.6|38
1721831370000|2024-07-24 14:29:30|110086.7|110036.7|110100.7|110050.7|110101.9|110051.9|110086.7|110036.7|41
1721831380000|2024-07-24 14:29:40|110097.8|110047.8|110092.3|110042.3|110098.3|110056|110079.7|110040.6|47
1721831390000|2024-07-24 14:29:50|110092.2|110042.2|110095.8|110045.8|110103.6|110053.6|110091.6|110041.6|52
1721831400000|2024-07-24 14:30:00|110096.4|110046.4|110072.1|110022.1|110097|110047|110071|110021|63
1721831410000|2024-07-24 14:30:10|110071.9|110021.9|110052.6|110002.6|110073.7|110023.7|110051.1|110001.1|52
1721831420000|2024-07-24 14:30:20|110052.7|110002.7|110047.4|109997.4|110057.2|110007.2|110045.2|109995.2|49
1721831430000|2024-07-24 14:30:30|110046.7|109996.7|110050.2|110000.2|110050.2|110000.2|110043.3|109993.3|40
1721831440000|2024-07-24 14:30:40|110050.1|110000.1|110063.2|110013.2|110063.2|110013.2|110050.1|110000.1|48
1721831450000|2024-07-24 14:30:50|110065.4|110015.4|110050.4|110025.4|110069.1|110033.2|110050.3|110015.4|52
1721831460000|2024-07-24 14:31:00|110051.1|110026.1|110049.6|110024.6|110051.3|110026.3|110047|110022|44
1721831470000|2024-07-24 14:31:10|110050.1|110025.1|110055.8|110030.8|110056|110031|110050.1|110025.1|44
1721831480000|2024-07-24 14:31:20|110055.3|110030.3|110047.3|110022.3|110055.5|110030.5|110047.3|110022.3|32
1721831490000|2024-07-24 14:31:30|110047.2|110022.2|110051.3|110026.3|110051.3|110026.3|110043.7|110018.7|38
1721831500000|2024-07-24 14:31:40|110051.6|110026.6|110048|109998|110054.9|110029.9|110034.5|109995.1|53
1721831510000|2024-07-24 14:31:50|110048.1|109998.1|110053.4|110003.4|110054.1|110004.1|110042.7|109992.7|43
1721831520000|2024-07-24 14:32:00|110053.5|110003.5|110053.1|110003.1|110053.9|110003.9|110046.6|109996.6|43
1721831530000|2024-07-24 14:32:10|110053|110003|110049.3|109999.3|110056.7|110006.7|110047.9|109997.9|46
1721831540000|2024-07-24 14:32:20|110049.5|109999.5|110038.4|109988.4|110050.2|110000.2|110035.3|109985.3|45
1721831550000|2024-07-24 14:32:30|110039.3|109989.3|110058|110008|110058|110008|110039.2|109989.2|50
1721831560000|2024-07-24 14:32:40|110057.4|110007.4|110045.7|110020.7|110063.7|110027.5|110045.7|110007.4|53
1721831570000|2024-07-24 14:32:50|110045.8|110020.8|110044.6|110019.6|110045.8|110020.8|110038.5|110013.5|51
1721831580000|2024-07-24 14:33:00|110045.4|110020.4|110052.6|110027.6|110053.4|110028.4|110043.2|110018.2|42
1721831590000|2024-07-24 14:33:10|110052.8|110027.8|110070|110045|110070.6|110045.6|110052.8|110027.8|43
1721831600000|2024-07-24 14:33:20|110070.3|110045.3|110074.3|110049.3|110074.3|110049.3|110067.4|110042.4|50
1721831610000|2024-07-24 14:33:30|110073.1|110048.1|110086.8|110061.8|110087.2|110062.2|110073.1|110048.1|49
1721831620000|2024-07-24 14:33:40|110087.1|110062.1|110085.4|110060.4|110088.1|110063.1|110085.3|110060.3|31
1721831630000|2024-07-24 14:33:50|110084.7|110059.7|110089.7|110064.7|110089.8|110064.8|110084.7|110059.7|28
1721831640000|2024-07-24 14:34:00|110090.5|110065.5|110090.3|110065.3|110091.3|110066.3|110088.1|110063.1|40
1721831650000|2024-07-24 14:34:10|110090.2|110065.2|110101.1|110076.1|110101.1|110076.1|110090|110065|31
1721831660000|2024-07-24 14:34:20|110101.3|110076.3|110107.1|110082.1|110107.1|110082.1|110101.3|110076.3|35
1721831670000|2024-07-24 14:34:30|110107.4|110082.4|110128.3|110103.3|110128.3|110103.3|110107.4|110082.4|43
1721831680000|2024-07-24 14:34:40|110127.8|110102.8|110122.7|110097.7|110127.9|110102.9|110118.9|110093.9|43
1721831690000|2024-07-24 14:34:50|110123|110098|110142.2|110117.2|110142.2|110117.2|110123|110098|53
1721831700000|2024-07-24 14:35:00|110142.5|110117.5|110139.9|110114.9|110146.5|110121.5|110139.9|110114.9|48
1721831710000|2024-07-24 14:35:10|110140.2|110115.2|110136.7|110111.7|110140.5|110115.5|110136|110111|39
1721831720000|2024-07-24 14:35:20|110136.5|110111.5|110116|110091|110139.8|110111.5|110116|110089.8|45
1721831730000|2024-07-24 14:35:30|110115.1|110090.1|110113.2|110088.2|110115.2|110090.2|110109.3|110084.3|39
1721831740000|2024-07-24 14:35:40|110112.3|110087.3|110109|110059|110115.8|110087.7|110104.7|110055.2|57
1721831750000|2024-07-24 14:35:50|110110.3|110060.3|110106.8|110056.8|110114.3|110064.3|110104.7|110054.7|46
1721831760000|2024-07-24 14:36:00|110107|110057|110121.9|110071.9|110121.9|110071.9|110103.7|110053.7|47
1721831770000|2024-07-24 14:36:10|110121.8|110071.8|110125.7|110075.7|110127.3|110077.3|110118.3|110068.3|51
1721831780000|2024-07-24 14:36:20|110125.6|110075.6|110119.6|110069.6|110127.6|110077.6|110116.3|110066.3|50
1721831790000|2024-07-24 14:36:30|110119.7|110069.7|110114.3|110064.3|110119.7|110069.7|110109.9|110059.9|47
1721831800000|2024-07-24 14:36:40|110114.4|110064.4|110148.6|110098.6|110149.6|110099.6|110100.5|110050.5|66
1721831810000|2024-07-24 14:36:50|110148.8|110098.8|110146|110096|110151.7|110101.7|110142.3|110092.3|61
1721831820000|2024-07-24 14:37:00|110145.5|110095.5|110157|110107|110157.6|110107.6|110144.9|110094.9|67
1721831830000|2024-07-24 14:37:10|110156.9|110106.9|110152.9|110102.9|110156.9|110106.9|110150.8|110100.8|57
1721831840000|2024-07-24 14:37:20|110152.8|110102.8|110160.8|110110.8|110167.2|110117.2|110152.8|110102.8|53
1721831850000|2024-07-24 14:37:30|110160.9|110110.9|110162.3|110112.3|110164|110114|110160.5|110110.5|48
1721831860000|2024-07-24 14:37:40|110162.2|110112.2|110164.9|110114.9|110165.3|110115.3|110159.3|110109.3|47
1721831870000|2024-07-24 14:37:50|110165|110115|110180.6|110130.6|110180.6|110130.6|110164.2|110114.2|39
1721831880000|2024-07-24 14:38:00|110181.2|110131.2|110190.2|110140.2|110191.4|110141.4|110179.7|110129.7|45
1721831890000|2024-07-24 14:38:10|110190.4|110140.4|110196.6|110146.6|110199.1|110149.1|110190.4|110140.4|39
1721831900000|2024-07-24 14:38:20|110195.3|110145.3|110202.6|110152.6|110202.8|110152.8|110193.9|110143.9|45
1721831910000|2024-07-24 14:38:30|110202.4|110152.4|110201.4|110151.4|110204.1|110154.1|110200.2|110150.2|42
1721831920000|2024-07-24 14:38:40|110201.6|110151.6|110204.3|110154.3|110206.1|110156.1|110200.7|110150.7|48
1721831930000|2024-07-24 14:38:50|110204.8|110154.8|110201.8|110176.8|110216.4|110176.8|110199.5|110154.8|52
1721831940000|2024-07-24 14:39:00|110201.7|110176.7|110205.6|110180.6|110205.7|110180.7|110201.5|110176.5|37
1721831950000|2024-07-24 14:39:10|110206.9|110181.9|110231.5|110181.5|110236.6|110186.6|110206.9|110172.5|60
1721831960000|2024-07-24 14:39:20|110231.3|110181.3|110226.7|110176.7|110231.3|110181.3|110220.8|110170.8|46
1721831970000|2024-07-24 14:39:30|110226.1|110176.1|110230.3|110180.3|110236.8|110186.8|110225.5|110175.5|61
1721831980000|2024-07-24 14:39:40|110230.2|110180.2|110226.8|110176.8|110234.2|110184.2|110226.7|110176.7|62
1721831990000|2024-07-24 14:39:50|110226.6|110176.6|110233.2|110183.2|110237.6|110187.6|110224.2|110174.2|51
1721832000000|2024-07-24 14:40:00|110233.7|110183.7|110231.8|110181.8|110234.2|110184.2|110230.4|110180.4|49
1721832010000|2024-07-24 14:40:10|110232.1|110182.1|110252.3|110202.3|110252.8|110202.8|110232.1|110182.1|62
1721832020000|2024-07-24 14:40:20|110252.2|110202.2|110250.2|110200.2|110260.9|110210.9|110249.3|110199.3|60
1721832030000|2024-07-24 14:40:30|110249.7|110199.7|110247.1|110197.1|110249.7|110199.7|110243.6|110193.6|48
1721832040000|2024-07-24 14:40:40|110247.3|110197.3|110244.1|110194.1|110247.3|110197.3|110240.4|110190.4|48
1721832050000|2024-07-24 14:40:50|110244.2|110194.2|110252.5|110202.5|110252.5|110202.5|110242|110192|54
1721832060000|2024-07-24 14:41:00|110253.1|110203.1|110255.4|110205.4|110262.6|110212.6|110253.1|110203.1|53
1721832070000|2024-07-24 14:41:10|110255.8|110205.8|110253.5|110203.5|110258.6|110208.6|110252.5|110202.5|42
1721832080000|2024-07-24 14:41:20|110253.6|110203.6|110254.1|110204.1|110257.8|110207.8|110252|110202|40
1721832090000|2024-07-24 14:41:30|110255.2|110205.2|110250.1|110200.1|110255.2|110205.2|110249.6|110199.6|33
1721832100000|2024-07-24 14:41:40|110249.9|110199.9|110233.4|110183.4|110249.9|110199.9|110232.5|110182.5|36
1721832110000|2024-07-24 14:41:50|110233.2|110183.2|110221.8|110171.8|110233.2|110183.2|110221.8|110171.8|44
1721832120000|2024-07-24 14:42:00|110222.1|110172.1|110228|110178|110231.4|110181.4|110221.1|110171.1|45
1721832130000|2024-07-24 14:42:10|110227.8|110177.8|110228.8|110178.8|110230.4|110180.4|110227.4|110177.4|26
1721832140000|2024-07-24 14:42:20|110229.9|110179.9|110229.9|110179.9|110231.7|110181.7|110228.3|110178.3|44
1721832150000|2024-07-24 14:42:30|110230.3|110180.3|110228.3|110178.3|110232.6|110182.6|110228.2|110178.2|33
1721832160000|2024-07-24 14:42:40|110227.5|110177.5|110203.9|110153.9|110227.5|110177.5|110203.9|110153.9|50
1721832170000|2024-07-24 14:42:50|110204.6|110154.6|110197.5|110147.5|110204.6|110166.1|110185.1|110143.3|46
1721832180000|2024-07-24 14:43:00|110197.7|110147.7|110203.1|110153.1|110204.5|110154.5|110197.7|110147.7|56
1721832190000|2024-07-24 14:43:10|110202.6|110152.6|110194|110144|110204.4|110154.4|110193.8|110143.8|48
1721832200000|2024-07-24 14:43:20|110193.8|110143.8|110196|110146|110198.3|110148.3|110190.8|110140.8|54
1721832210000|2024-07-24 14:43:30|110195.4|110145.4|110200|110150|110200|110150|110190.1|110140.1|45
1721832220000|2024-07-24 14:43:40|110200.1|110150.1|110216.1|110166.1|110216.1|110166.1|110200.1|110150.1|63
1721832230000|2024-07-24 14:43:50|110216.2|110166.2|110230.7|110180.7|110230.7|110180.7|110213.5|110163.5|53
1721832240000|2024-07-24 14:44:00|110234.7|110184.7|110210.7|110160.7|110234.7|110184.7|110209.6|110159.6|56
1721832250000|2024-07-24 14:44:10|110211.2|110161.2|110209.2|110159.2|110214|110164|110201.4|110151.4|62
1721832260000|2024-07-24 14:44:20|110208.9|110158.9|110211.8|110161.8|110217.5|110167.5|110208.9|110158.9|61
1721832270000|2024-07-24 14:44:30|110211.1|110161.1|110228|110178|110229.2|110179.2|110204.9|110154.9|52
1721832280000|2024-07-24 14:44:40|110228.2|110178.2|110234.3|110184.3|110234.3|110184.3|110222.7|110172.7|44
1721832290000|2024-07-24 14:44:50|110234|110184|110248.8|110198.8|110250.1|110200.1|110234|110184|55
1721832300000|2024-07-24 14:45:00|110248.5|110198.5|110214.9|110164.9|110249.5|110199.5|110214.7|110164.7|44
1721832310000|2024-07-24 14:45:10|110215.5|110165.5|110214.2|110164.2|110216|110166|110210.3|110160.3|41
1721832320000|2024-07-24 14:45:20|110214.4|110164.4|110213.2|110163.2|110214.4|110164.4|110202.4|110152.4|41
1721832330000|2024-07-24 14:45:30|110213.3|110163.3|110220|110170|110222.4|110172.4|110211.3|110161.3|45
1721832340000|2024-07-24 14:45:40|110219.9|110169.9|110245.8|110195.8|110245.8|110195.8|110219.9|110169.9|48
1721832350000|2024-07-24 14:45:50|110246.9|110196.9|110248.6|110198.6|110250.7|110200.7|110244|110194|50
1721832360000|2024-07-24 14:46:00|110248.5|110198.5|110254.8|110204.8|110254.8|110204.8|110246.8|110196.8|33
1721832370000|2024-07-24 14:46:10|110255|110205|110277.2|110227.2|110281.3|110231.3|110255|110205|59
1721832380000|2024-07-24 14:46:20|110279.1|110229.1|110282.5|110232.5|110282.5|110232.5|110277.1|110227.1|42
1721832390000|2024-07-24 14:46:30|110282.4|110232.4|110290.8|110240.8|110290.8|110240.8|110282|110232|32
1721832400000|2024-07-24 14:46:40|110290.6|110240.6|110284.6|110234.6|110290.6|110240.6|110276.2|110226.2|43
1721832410000|2024-07-24 14:46:50|110284.7|110234.7|110277.2|110227.2|110285.7|110235.7|110277.2|110227.2|44
1721832420000|2024-07-24 14:47:00|110277|110227|110271.4|110221.4|110277.1|110228.9|110251.8|110215.4|52
1721832430000|2024-07-24 14:47:10|110271.1|110221.1|110272.8|110222.8|110279.2|110229.2|110269|110219|57
1721832440000|2024-07-24 14:47:20|110273|110223|110264.8|110214.8|110275.3|110225.3|110262.9|110212.9|45
1721832450000|2024-07-24 14:47:30|110264.3|110214.3|110261.9|110211.9|110265.7|110215.7|110261|110211|44
1721832460000|2024-07-24 14:47:40|110262|110212|110254.1|110204.1|110263.3|110213.3|110254.1|110204.1|33
1721832470000|2024-07-24 14:47:50|110253.8|110203.8|110247.1|110197.1|110253.8|110203.8|110245.4|110195.4|48
1721832480000|2024-07-24 14:48:00|110247.7|110197.7|110244.5|110194.5|110253.4|110203.4|110244.5|110194.5|52
1721832490000|2024-07-24 14:48:10|110244.6|110194.6|110255.3|110205.3|110262.2|110212.2|110237.7|110187.7|55
1721832500000|2024-07-24 14:48:20|110254.9|110204.9|110254.7|110204.7|110255.7|110205.7|110251|110201|45
1721832510000|2024-07-24 14:48:30|110254.9|110204.9|110257.2|110207.2|110261.2|110211.2|110254.2|110204.2|58
1721832520000|2024-07-24 14:48:40|110257.3|110207.3|110273.4|110223.4|110273.9|110223.9|110257.3|110207.3|48
1721832530000|2024-07-24 14:48:50|110273.7|110223.7|110267.1|110217.1|110275|110225|110264.9|110214.9|49
1721832540000|2024-07-24 14:49:00|110267.6|110217.6|110277|110227|110277|110227|110267.6|110217.6|43
1721832550000|2024-07-24 14:49:10|110286|110236|110285.1|110235.1|110291.8|110241.8|110285.1|110235.1|55
1721832560000|2024-07-24 14:49:20|110284.7|110234.7|110264.3|110239.3|110285.3|110245.6|110263.9|110232.6|39
1721832570000|2024-07-24 14:49:30|110264.5|110239.5|110257.8|110232.8|110265|110240|110254.8|110229.8|46
1721832580000|2024-07-24 14:49:40|110258.2|110233.2|110249.1|110224.1|110258.2|110233.2|110249.1|110224.1|41
1721832590000|2024-07-24 14:49:50|110249.5|110224.5|110254.3|110229.3|110254.3|110229.3|110244.4|110219.4|46
1721832600000|2024-07-24 14:50:00|110253.2|110228.2|110250.9|110225.9|110253.2|110228.2|110241.6|110216.6|38
1721832610000|2024-07-24 14:50:10|110251.7|110226.7|110254.2|110229.2|110255.5|110230.5|110248.2|110223.2|36
1721832620000|2024-07-24 14:50:20|110254.3|110229.3|110246|110221|110254.4|110229.4|110243.6|110218.6|26
1721832630000|2024-07-24 14:50:30|110245.1|110220.1|110248.5|110223.5|110249.8|110224.8|110238.5|110213.5|49
1721832640000|2024-07-24 14:50:40|110248.4|110223.4|110233.3|110208.3|110249.9|110224.9|110233.3|110208.3|55
1721832650000|2024-07-24 14:50:50|110233.8|110208.8|110250.1|110200.1|110257.8|110232.8|110233.8|110200.1|57
1721832660000|2024-07-24 14:51:00|110249.6|110199.6|110218.4|110193.4|110249.9|110199.9|110218.4|110186|59
1721832670000|2024-07-24 14:51:10|110218.2|110193.2|110211.5|110186.5|110225.9|110195.7|110208.8|110173.6|61
1721832680000|2024-07-24 14:51:20|110209.4|110184.4|110193.9|110143.9|110219.4|110189.8|110193.9|110143.9|59
1721832690000|2024-07-24 14:51:30|110192.7|110142.7|110183.4|110133.4|110193|110143|110183.4|110133.4|61
1721832700000|2024-07-24 14:51:40|110182.7|110132.7|110194.1|110144.1|110194.1|110144.1|110169.5|110119.5|71
1721832710000|2024-07-24 14:51:50|110195.1|110145.1|110208.3|110158.3|110215.7|110165.7|110195.1|110145.1|61
1721832720000|2024-07-24 14:52:00|110209.7|110159.7|110217.6|110167.6|110220.6|110170.6|110201.7|110151.7|58
1721832730000|2024-07-24 14:52:10|110217.4|110167.4|110212.7|110162.7|110219.1|110169.1|110204.7|110154.7|60
1721832740000|2024-07-24 14:52:20|110212.8|110162.8|110212.2|110162.2|110213.6|110163.6|110206.5|110156.5|54
1721832750000|2024-07-24 14:52:30|110210.1|110160.1|110219.4|110169.4|110220.3|110170.3|110207.3|110157.3|58
1721832760000|2024-07-24 14:52:40|110218.6|110168.6|110236|110186|110241.5|110191.5|110218.1|110168.1|57
1721832770000|2024-07-24 14:52:50|110237.2|110187.2|110233.9|110183.9|110245.4|110195.4|110233.9|110183.9|57
1721832780000|2024-07-24 14:53:00|110233.7|110183.7|110252.7|110202.7|110255.6|110205.6|110233.7|110183.7|53
1721832790000|2024-07-24 14:53:10|110252|110202|110239.8|110189.8|110253.2|110203.2|110239.8|110189.8|63
1721832800000|2024-07-24 14:53:20|110239.9|110189.9|110234.3|110184.3|110243.3|110193.3|110232.8|110182.8|53
1721832810000|2024-07-24 14:53:30|110234.1|110184.1|110242.6|110192.6|110245.9|110195.9|110230.8|110180.8|53
1721832820000|2024-07-24 14:53:40|110242.4|110192.4|110235.8|110185.8|110242.7|110192.7|110234.3|110184.3|49
1721832830000|2024-07-24 14:53:50|110235.4|110185.4|110239.2|110189.2|110243.3|110193.3|110234.5|110184.5|52
1721832840000|2024-07-24 14:54:00|110238.7|110188.7|110247.5|110197.5|110248.2|110198.2|110227.6|110177.6|56
1721832850000|2024-07-24 14:54:10|110246.5|110196.5|110245.4|110195.4|110246.5|110196.5|110228.8|110178.8|61
1721832860000|2024-07-24 14:54:20|110246.8|110196.8|110261.6|110211.6|110263.7|110213.7|110246.8|110196.8|50
1721832870000|2024-07-24 14:54:30|110261|110211|110262.5|110212.5|110272.8|110222.8|110260.8|110210.8|62
1721832880000|2024-07-24 14:54:40|110259.1|110209.1|110271.3|110221.3|110271.5|110221.5|110259.1|110209.1|45
1721832890000|2024-07-24 14:54:50|110270.3|110220.3|110267.6|110217.6|110270.3|110220.3|110261|110211|61
1721832900000|2024-07-24 14:55:00|110267.8|110217.8|110270.8|110220.8|110277.1|110227.1|110267.7|110217.7|47
1721832910000|2024-07-24 14:55:10|110270.5|110220.5|110260.4|110210.4|110278.8|110228.8|110259.4|110209.4|53
1721832920000|2024-07-24 14:55:20|110258.8|110208.8|110248.2|110198.2|110258.8|110208.8|110248.1|110198.1|57
1721832930000|2024-07-24 14:55:30|110247.8|110197.8|110258.3|110208.3|110260.5|110210.5|110244.5|110194.5|61
1721832940000|2024-07-24 14:55:40|110258.2|110208.2|110240.3|110215.3|110262.2|110216.8|110240.3|110205.5|45
1721832950000|2024-07-24 14:55:50|110240.8|110215.8|110240.4|110215.4|110241.2|110216.2|110225.9|110185.2|59
1721832960000|2024-07-24 14:56:00|110240.1|110215.1|110211|110186|110240.7|110215.7|110211|110186|61
1721832970000|2024-07-24 14:56:10|110209.8|110184.8|110219.1|110169.1|110219.5|110184.8|110195.4|110161.1|65
1721832980000|2024-07-24 14:56:20|110219.3|110169.3|110195.4|110170.4|110219.5|110180.1|110191.2|110165.3|54
1721832990000|2024-07-24 14:56:30|110194.8|110169.8|110198.2|110173.2|110201.1|110176.1|110188|110163|47
1721833000000|2024-07-24 14:56:40|110198.3|110173.3|110209|110184|110215.8|110190.8|110198.1|110173.1|46
1721833010000|2024-07-24 14:56:50|110206.2|110181.2|110207.9|110182.9|110209.5|110184.5|110204.5|110179.5|47
1721833020000|2024-07-24 14:57:00|110207.7|110182.7|110206.6|110181.6|110211|110186|110203.5|110178.5|60
1721833030000|2024-07-24 14:57:10|110205.3|110180.3|110209.2|110184.2|110213.3|110188.3|110202.7|110177.7|52
1721833040000|2024-07-24 14:57:20|110208.9|110183.9|110258.5|110208.5|110258.5|110210.6|110207.8|110182.8|62
1721833050000|2024-07-24 14:57:30|110258.3|110208.3|110269.5|110219.5|110270.5|110220.5|110255|110205|60
1721833060000|2024-07-24 14:57:40|110269.3|110219.3|110266.9|110216.9|110270|110220|110264.7|110214.7|44
1721833070000|2024-07-24 14:57:50|110267|110217|110241.6|110216.6|110282.5|110235.7|110238|110208|58
1721833080000|2024-07-24 14:58:00|110241.1|110216.1|110243.6|110218.6|110245.4|110220.4|110239.5|110214.5|49
1721833090000|2024-07-24 14:58:10|110243.3|110218.3|110242.2|110217.2|110246.5|110221.5|110236.8|110211.8|63
1721833100000|2024-07-24 14:58:20|110241.4|110216.4|110237.3|110212.3|110245|110220|110236.1|110211.1|54
1721833110000|2024-07-24 14:58:30|110234.6|110209.6|110223.7|110198.7|110240.7|110215.7|110222.6|110197.6|68
1721833120000|2024-07-24 14:58:40|110222.6|110197.6|110221|110196|110224.8|110199.8|110219|110194|59
1721833130000|2024-07-24 14:58:50|110220.8|110195.8|110226.2|110201.2|110236.1|110211.1|110220.4|110195.4|59
1721833140000|2024-07-24 14:59:00|110226.4|110201.4|110226.5|110201.5|110233|110208|110226.4|110201.4|56
1721833150000|2024-07-24 14:59:10|110226.6|110201.6|110218.6|110168.6|110226.6|110201.6|110201.4|110165.7|54
1721833160000|2024-07-24 14:59:20|110219|110169|110205.5|110180.5|110220.8|110181|110201.7|110168.2|50
1721833170000|2024-07-24 14:59:30|110206.2|110181.2|110206|110181|110211.7|110186.7|110204.7|110179.7|44
1721833180000|2024-07-24 14:59:40|110206.8|110181.8|110208.2|110183.2|110209.3|110184.3|110205.4|110180.4|53
1721833190000|2024-07-24 14:59:50|110208.7|110183.7|110210.6|110185.6|110213.9|110188.9|110208.4|110183.4|66
1721833200000|2024-07-24 15:00:00|110210.7|110185.7|110197.6|110172.6|110212.2|110187.2|110196.6|110171.6|60
1721833210000|2024-07-24 15:00:10|110197.3|110172.3|110183.9|110158.9|110197.3|110172.3|110183.9|110158.9|50
1721833220000|2024-07-24 15:00:20|110183.2|110158.2|110187.7|110162.7|110187.9|110162.9|110182.7|110157.7|51
1721833230000|2024-07-24 15:00:30|110187.1|110162.1|110187.4|110162.4|110193.1|110168.1|110186.9|110161.9|48
1721833240000|2024-07-24 15:00:40|110184.5|110159.5|110179.4|110154.4|110184.5|110159.5|110179.3|110154.3|46
1721833250000|2024-07-24 15:00:50|110179.8|110154.8|110183|110158|110185.4|110160.4|110175.8|110150.8|71
1721833260000|2024-07-24 15:01:00|110182.8|110157.8|110181.5|110156.5|110183.9|110158.9|110179.6|110154.6|66
1721833270000|2024-07-24 15:01:10|110181.3|110156.3|110173.9|110148.9|110181.3|110156.3|110173|110148|57
1721833280000|2024-07-24 15:01:20|110173.2|110148.2|110196.9|110171.9|110197.2|110172.2|110173.2|110148.2|56
1721833290000|2024-07-24 15:01:30|110196.5|110171.5|110187.6|110162.6|110197.8|110172.8|110187|110162|63
1721833300000|2024-07-24 15:01:40|110186.1|110161.1|110191.5|110166.5|110192.8|110167.8|110184.1|110159.1|60
1721833310000|2024-07-24 15:01:50|110191.2|110166.2|110194.4|110169.4|110194.6|110169.6|110183.3|110158.3|66
1721833320000|2024-07-24 15:02:00|110193.2|110168.2|110184.8|110159.8|110194.9|110169.9|110184.1|110159.1|53
1721833330000|2024-07-24 15:02:10|110182.3|110157.3|110180.7|110155.7|110182.3|110157.3|110176.3|110151.3|52
1721833340000|2024-07-24 15:02:20|110179.7|110154.7|110204.4|110179.4|110206.3|110181.3|110179.7|110154.7|63
1721833350000|2024-07-24 15:02:30|110201.5|110176.5|110202.8|110177.8|110209.6|110184.6|110193.6|110168.6|63
1721833360000|2024-07-24 15:02:40|110199.8|110174.8|110197.3|110172.3|110203.1|110178.1|110196.4|110171.4|53
1721833370000|2024-07-24 15:02:50|110196.9|110171.9|110206.2|110181.2|110224.8|110183.1|110196.5|110171.5|60
1721833380000|2024-07-24 15:03:00|110206.9|110181.9|110209.9|110184.9|110213.2|110188.2|110206.2|110181.2|44
1721833390000|2024-07-24 15:03:10|110209.4|110184.4|110216.4|110191.4|110220.2|110195.2|110209.4|110184.4|47
1721833400000|2024-07-24 15:03:20|110216.7|110191.7|110210.5|110185.5|110217.2|110192.2|110210.5|110185.5|34
1721833410000|2024-07-24 15:03:30|110209.9|110184.9|110191.8|110166.8|110211.4|110186.4|110191.3|110166.3|56
1721833420000|2024-07-24 15:03:40|110190.5|110165.5|110189.9|110164.9|110197.7|110172.7|110189.9|110164.9|48
1721833430000|2024-07-24 15:03:50|110189.8|110164.8|110189.7|110164.7|110190.2|110165.2|110183.8|110158.8|45
1721833440000|2024-07-24 15:04:00|110189.4|110164.4|110185.2|110160.2|110189.6|110164.6|110179|110154|50
1721833450000|2024-07-24 15:04:10|110184.8|110159.8|110183.9|110158.9|110185.3|110160.3|110175.1|110150.1|44
1721833460000|2024-07-24 15:04:20|110184.6|110159.6|110184.4|110159.4|110185.2|110160.2|110183.3|110158.3|36
1721833470000|2024-07-24 15:04:30|110184.6|110159.6|110181.6|110156.6|110184.6|110159.6|110179.4|110154.4|47
1721833480000|2024-07-24 15:04:40|110181.7|110156.7|110187|110162|110187.5|110162.5|110180.9|110155.9|39
1721833490000|2024-07-24 15:04:50|110185.6|110160.6|110189.4|110164.4|110190|110165|110180.1|110155.1|54
1721833500000|2024-07-24 15:05:00|110189.8|110164.8|110189.3|110164.3|110191.6|110166.6|110187.4|110162.4|39
1721833510000|2024-07-24 15:05:10|110189.4|110164.4|110182.6|110157.6|110189.4|110164.4|110182.3|110157.3|40
1721833520000|2024-07-24 15:05:20|110182|110157|110179.7|110154.7|110185.2|110160.2|110179.5|110154.5|45
1721833530000|2024-07-24 15:05:30|110179.8|110154.8|110177.3|110152.3|110182.6|110157.6|110176.2|110151.2|34
1721833540000|2024-07-24 15:05:40|110177.4|110152.4|110177.7|110152.7|110178.6|110153.6|110172|110147|41
1721833550000|2024-07-24 15:05:50|110177.5|110152.5|110209.7|110159.7|110209.8|110162.4|110177.5|110152.5|51
1721833560000|2024-07-24 15:06:00|110209.9|110159.9|110185.3|110160.3|110212.5|110177.2|110185.3|110159.9|32
1721833570000|2024-07-24 15:06:10|110184.9|110159.9|110194.8|110169.8|110194.9|110169.9|110183.3|110158.3|41
1721833580000|2024-07-24 15:06:20|110195.5|110170.5|110189|110164|110196.4|110171.4|110188.5|110163.5|41
1721833590000|2024-07-24 15:06:30|110188.9|110163.9|110197|110172|110200.9|110175.9|110186.8|110161.8|50
1721833600000|2024-07-24 15:06:40|110196.9|110171.9|110196|110171|110198.4|110173.4|110195.6|110170.6|34
1721833610000|2024-07-24 15:06:50|110195.8|110170.8|110193.6|110168.6|110197.2|110172.2|110193|110168|28
1721833620000|2024-07-24 15:07:00|110193.8|110168.8|110181.9|110156.9|110196.1|110171.1|110181.2|110156.2|49
1721833630000|2024-07-24 15:07:10|110182|110157|110190.6|110165.6|110191.2|110166.2|110181.6|110156.6|56
1721833640000|2024-07-24 15:07:20|110191.6|110166.6|110189|110164|110192.3|110167.3|110186|110161|45
1721833650000|2024-07-24 15:07:30|110188.8|110163.8|110188.8|110163.8|110191.3|110166.3|110187.6|110162.6|41
1721833660000|2024-07-24 15:07:40|110188.3|110163.3|110181.6|110156.6|110193.1|110168.1|110181.6|110156.6|36
1721833670000|2024-07-24 15:07:50|110181.3|110156.3|110189.8|110164.8|110189.8|110164.8|110177.4|110152.4|37
1721833680000|2024-07-24 15:08:00|110189.4|110164.4|110183.9|110158.9|110189.9|110164.9|110179.6|110154.6|53
1721833690000|2024-07-24 15:08:10|110183.6|110158.6|110181.3|110156.3|110186.2|110161.2|110180.4|110155.4|52
1721833700000|2024-07-24 15:08:20|110181.1|110156.1|110181.6|110156.6|110182.5|110157.5|110176.6|110151.6|48
1721833710000|2024-07-24 15:08:30|110181.5|110156.5|110176.8|110126.8|110187.6|110156.5|110173.1|110123.1|53
1721833720000|2024-07-24 15:08:40|110176.6|110126.6|110194|110144|110194|110144|110169.7|110119.7|56
1721833730000|2024-07-24 15:08:50|110193.5|110143.5|110201.6|110151.6|110203.1|110153.1|110193.1|110143.1|37
1721833740000|2024-07-24 15:09:00|110202|110152|110198.6|110148.6|110202|110152|110195.9|110145.9|48
1721833750000|2024-07-24 15:09:10|110197.8|110147.8|110177.9|110152.9|110197.8|110168.3|110177.8|110147.6|52
1721833760000|2024-07-24 15:09:20|110176.5|110151.5|110171.6|110146.6|110176.5|110151.5|110166.5|110141.5|45
1721833770000|2024-07-24 15:09:30|110171.7|110146.7|110182.3|110132.3|110182.9|110146.7|110164.4|110125.2|51
1721833780000|2024-07-24 15:09:40|110180.2|110130.2|110174.6|110124.6|110180.2|110130.2|110174|110124|40
1721833790000|2024-07-24 15:09:50|110174.4|110124.4|110169.8|110119.8|110174.6|110124.6|110163.9|110113.9|60
1721833800000|2024-07-24 15:10:00|110169.7|110119.7|110170.5|110120.5|110176.4|110126.4|110166.7|110116.7|58
1721833810000|2024-07-24 15:10:10|110170.6|110120.6|110182.1|110132.1|110183.4|110133.4|110168.4|110118.4|56
1721833820000|2024-07-24 15:10:20|110182.5|110132.5|110166|110141|110188.4|110143.1|110165.6|110132.5|38
1721833830000|2024-07-24 15:10:30|110165.7|110140.7|110166.8|110141.8|110168.1|110143.1|110165.7|110140.7|31
1721833840000|2024-07-24 15:10:40|110166.7|110141.7|110169|110144|110172.9|110147.9|110162.9|110137.9|55
1721833850000|2024-07-24 15:10:50|110169.2|110144.2|110181.5|110131.5|110183.1|110146.6|110165.7|110129.5|50
1721833860000|2024-07-24 15:11:00|110181.3|110131.3|110181.2|110131.2|110181.3|110131.3|110178|110128|43
1721833870000|2024-07-24 15:11:10|110181.8|110131.8|110178.7|110153.7|110188.2|110154.2|110176.4|110131.8|49
1721833880000|2024-07-24 15:11:20|110178.2|110153.2|110165.5|110140.5|110178.2|110153.2|110164.7|110139.7|37
1721833890000|2024-07-24 15:11:30|110165.6|110140.6|110170.8|110145.8|110170.8|110145.8|110165.6|110140.6|34
1721833900000|2024-07-24 15:11:40|110171.1|110146.1|110171|110146|110172|110147|110168.5|110143.5|39
1721833910000|2024-07-24 15:11:50|110171.3|110146.3|110178.5|110153.5|110183.9|110158.9|110171.3|110146.3|37
1721833920000|2024-07-24 15:12:00|110178.8|110153.8|110183.5|110158.5|110186.1|110161.1|110177.8|110152.8|48
1721833930000|2024-07-24 15:12:10|110183.1|110158.1|110174.5|110149.5|110183.1|110158.1|110170.8|110145.8|54
1721833940000|2024-07-24 15:12:20|110173.9|110148.9|110170.5|110145.5|110174.1|110149.1|110164.6|110139.6|43
1721833950000|2024-07-24 15:12:30|110173|110148|110166.7|110141.7|110177.3|110152.3|110166.5|110141.5|41
1721833960000|2024-07-24 15:12:40|110166.8|110141.8|110168.5|110143.5|110170.2|110145.2|110166.5|110141.5|35
1721833970000|2024-07-24 15:12:50|110168.3|110143.3|110171.9|110146.9|110173.7|110148.7|110168.3|110143.3|27
1721833980000|2024-07-24 15:13:00|110171.7|110146.7|110182.2|110157.2|110185.4|110160.4|110171.3|110146.3|33
1721833990000|2024-07-24 15:13:10|110183.2|110158.2|110185.6|110160.6|110186.2|110161.2|110181.6|110156.6|51
1721834000000|2024-07-24 15:13:20|110185.7|110160.7|110183.7|110158.7|110188.1|110163.1|110183.3|110158.3|46
1721834010000|2024-07-24 15:13:30|110185.9|110160.9|110186.8|110161.8|110188.2|110163.2|110185.9|110160.9|35
1721834020000|2024-07-24 15:13:40|110186.7|110161.7|110187|110162|110199.7|110162|110181.6|110147.7|39
1721834030000|2024-07-24 15:13:50|110186.9|110161.9|110179.7|110154.7|110187.7|110162.7|110179.3|110154.3|38
1721834040000|2024-07-24 15:14:00|110185.5|110160.5|110181.5|110156.5|110188.2|110163.2|110179.3|110154.3|52
1721834050000|2024-07-24 15:14:10|110181.1|110156.1|110189.6|110164.6|110189.7|110164.7|110181.1|110156.1|39
1721834060000|2024-07-24 15:14:20|110189.8|110164.8|110183.4|110158.4|110190.4|110165.4|110183.4|110158.4|32
1721834070000|2024-07-24 15:14:30|110183.3|110158.3|110178.8|110153.8|110183.8|110158.8|110178.8|110153.8|48
1721834080000|2024-07-24 15:14:40|110178.5|110153.5|110175.2|110150.2|110178.5|110153.5|110174.6|110149.6|38
1721834090000|2024-07-24 15:14:50|110175.3|110150.3|110174.7|110149.7|110185.9|110160.9|110174.7|110149.7|38
1721834100000|2024-07-24 15:15:00|110172.9|110147.9|110176.1|110126.1|110177.1|110147.9|110150.2|110107|55
1721834110000|2024-07-24 15:15:10|110176|110126|110176.8|110126.8|110181.1|110131.1|110174|110124|35
1721834120000|2024-07-24 15:15:20|110176.3|110126.3|110149.5|110099.5|110178.7|110128.7|110149.5|110099.5|57
1721834130000|2024-07-24 15:15:30|110148.4|110098.4|110143.8|110093.8|110150.3|110100.3|110141.8|110091.8|49
1721834140000|2024-07-24 15:15:40|110143.5|110093.5|110132.9|110082.9|110143.6|110093.6|110131.5|110081.5|44
1721834150000|2024-07-24 15:15:50|110132.4|110082.4|110123|110073|110132.4|110082.4|110120.3|110070.3|55
1721834160000|2024-07-24 15:16:00|110123.2|110073.2|110125.4|110100.4|110139.8|110101.5|110123.2|110073.2|41
1721834170000|2024-07-24 15:16:10|110125.1|110100.1|110124.5|110099.5|110127.1|110102.1|110124.4|110099.4|36
1721834180000|2024-07-24 15:16:20|110125.6|110100.6|110122.1|110097.1|110125.6|110100.6|110121.2|110096.2|29
1721834190000|2024-07-24 15:16:30|110121.9|110096.9|110119.3|110094.3|110122.9|110097.9|110118.7|110093.7|32
1721834200000|2024-07-24 15:16:40|110119.6|110094.6|110139.4|110089.4|110141.6|110103|110119.6|110089.2|55
1721834210000|2024-07-24 15:16:50|110139.6|110089.6|110146.6|110096.6|110148.7|110098.7|110139.6|110089.6|42
1721834220000|2024-07-24 15:17:00|110146.5|110096.5|110135|110110|110146.5|110113.7|110132.3|110096|35
1721834230000|2024-07-24 15:17:10|110135.4|110110.4|110141.7|110116.7|110143.2|110118.2|110135|110110|36
1721834240000|2024-07-24 15:17:20|110141.9|110116.9|110127.8|110102.8|110141.9|110116.9|110127.6|110102.6|41
1721834250000|2024-07-24 15:17:30|110127.4|110102.4|110121.6|110096.6|110127.4|110102.4|110120.3|110095.3|41
1721834260000|2024-07-24 15:17:40|110121.4|110096.4|110126.1|110101.1|110128.2|110103.2|110120.7|110095.7|45
1721834270000|2024-07-24 15:17:50|110126.4|110101.4|110126.5|110101.5|110127.5|110102.5|110122.3|110097.3|37
1721834280000|2024-07-24 15:18:00|110124.7|110099.7|110126.3|110101.3|110128.1|110103.1|110123.1|110098.1|42
1721834290000|2024-07-24 15:18:10|110126.6|110101.6|110126.3|110101.3|110128.5|110103.5|110121.4|110096.4|49
1721834300000|2024-07-24 15:18:20|110127.3|110102.3|110124.5|110099.5|110137.2|110112.2|110124.4|110099.4|43
1721834310000|2024-07-24 15:18:30|110124.6|110099.6|110130.3|110105.3|110143.3|110105.3|110119.9|110090.4|42
1721834320000|2024-07-24 15:18:40|110130.1|110105.1|110131.3|110106.3|110134.1|110109.1|110129.3|110104.3|48
1721834330000|2024-07-24 15:18:50|110131.4|110106.4|110125.3|110100.3|110132.6|110107.6|110125.3|110100.3|32
1721834340000|2024-07-24 15:19:00|110125.5|110100.5|110123.8|110098.8|110129.5|110104.5|110120.2|110095.2|51
1721834350000|2024-07-24 15:19:10|110124.2|110099.2|110126.1|110076.1|110132.2|110102.1|110118.6|110074.8|53
1721834360000|2024-07-24 15:19:20|110127.1|110077.1|110134.8|110084.8|110138.1|110088.1|110127.1|110077.1|33
1721834370000|2024-07-24 15:19:30|110132.5|110082.5|110137.3|110087.3|110137.3|110087.3|110130.3|110080.3|52
1721834380000|2024-07-24 15:19:40|110136.3|110086.3|110133.9|110083.9|110137.4|110087.4|110133.6|110083.6|36
1721834390000|2024-07-24 15:19:50|110132.5|110082.5|110134.2|110084.2|110134.8|110084.8|110127.3|110077.3|50
1721834400000|2024-07-24 15:20:00|110134.4|110084.4|110136.7|110086.7|110136.9|110086.9|110133.4|110083.4|29
1721834410000|2024-07-24 15:20:10|110136.4|110086.4|110131.9|110081.9|110136.4|110086.4|110131.7|110081.7|46
1721834420000|2024-07-24 15:20:20|110131.5|110081.5|110136|110086|110137.2|110087.2|110127.8|110077.8|49
1721834430000|2024-07-24 15:20:30|110134.9|110084.9|110131.4|110081.4|110134.9|110084.9|110130|110080|31
1721834440000|2024-07-24 15:20:40|110131.5|110081.5|110127|110077|110131.5|110081.5|110124.2|110074.2|32
1721834450000|2024-07-24 15:20:50|110127.4|110077.4|110132.6|110082.6|110134.5|110084.5|110127.4|110077.4|42
1721834460000|2024-07-24 15:21:00|110132.5|110082.5|110148.1|110098.1|110149.9|110099.9|110132.1|110082.1|49
1721834470000|2024-07-24 15:21:10|110149.6|110099.6|110157.4|110107.4|110163.2|110113.2|110149.6|110099.6|58
1721834480000|2024-07-24 15:21:20|110157.3|110107.3|110168|110118|110170.5|110120.5|110155.8|110105.8|43
1721834490000|2024-07-24 15:21:30|110166.8|110116.8|110164.2|110114.2|110166.8|110116.8|110163.2|110113.2|43
1721834500000|2024-07-24 15:21:40|110163.9|110113.9|110186.5|110136.5|110186.5|110136.5|110161.5|110111.5|54
1721834510000|2024-07-24 15:21:50|110185.3|110135.3|110182.6|110132.6|110190.5|110140.5|110181.4|110131.4|58
1721834520000|2024-07-24 15:22:00|110181.7|110131.7|110180.8|110130.8|110182.8|110132.8|110179.8|110129.8|36
1721834530000|2024-07-24 15:22:10|110181.1|110131.1|110185.2|110135.2|110188.1|110138.1|110181|110131|47
1721834540000|2024-07-24 15:22:20|110185.6|110135.6|110192.6|110142.6|110195.2|110145.2|110185.6|110135.6|54
1721834550000|2024-07-24 15:22:30|110192.7|110142.7|110179.3|110129.3|110193.5|110143.5|110179.3|110129.3|40
1721834560000|2024-07-24 15:22:40|110179.9|110129.9|110173.1|110123.1|110179.9|110129.9|110173|110123|36
1721834570000|2024-07-24 15:22:50|110173.2|110123.2|110171|110121|110175.4|110125.4|110170.8|110120.8|32
1721834580000|2024-07-24 15:23:00|110171.4|110121.4|110169.8|110119.8|110173.2|110123.2|110168.1|110118.1|34
1721834590000|2024-07-24 15:23:10|110169.7|110119.7|110169.8|110119.8|110170.2|110120.2|110169|110119|18
1721834600000|2024-07-24 15:23:20|110170.5|110120.5|110170.7|110120.7|110171.5|110121.5|110170|110120|18
1721834610000|2024-07-24 15:23:30|110171.2|110121.2|110167.4|110117.4|110178.8|110128.8|110166.8|110116.8|38
1721834620000|2024-07-24 15:23:40|110168.3|110118.3|110167|110117|110169.2|110119.2|110166.2|110116.2|39
1721834630000|2024-07-24 15:23:50|110167.2|110117.2|110162.7|110112.7|110167.4|110117.4|110161.5|110111.5|27
1721834640000|2024-07-24 15:24:00|110162.5|110112.5|110167.7|110117.7|110171|110121|110162.5|110112.5|34
1721834650000|2024-07-24 15:24:10|110167.6|110117.6|110174.9|110124.9|110175.9|110125.9|110166.8|110116.8|30
1721834660000|2024-07-24 15:24:20|110174.5|110124.5|110176.9|110126.9|110177.1|110127.1|110173.7|110123.7|24
1721834670000|2024-07-24 15:24:30|110177.4|110127.4|110169.7|110119.7|110178.2|110128.2|110168.4|110118.4|44
1721834680000|2024-07-24 15:24:40|110169.3|110119.3|110183.3|110133.3|110183.4|110133.4|110168.9|110118.9|43
1721834690000|2024-07-24 15:24:50|110182.9|110132.9|110180|110130|110186|110136|110177.6|110127.6|50
1721834700000|2024-07-24 15:25:00|110179.4|110129.4|110149.9|110124.9|110179.4|110129.4|110149.7|110110.1|54
1721834710000|2024-07-24 15:25:10|110148.7|110123.7|110155.2|110130.2|110155.3|110130.3|110146|110121|48
1721834720000|2024-07-24 15:25:20|110155|110130|110140.9|110115.9|110155.1|110130.1|110139.6|110114.6|49
1721834730000|2024-07-24 15:25:30|110141.3|110116.3|110128.4|110078.4|110141.5|110116.5|110123.9|110077|47
1721834740000|2024-07-24 15:25:40|110128.3|110078.3|110126.6|110076.6|110128.3|110078.3|110121.6|110071.6|49
1721834750000|2024-07-24 15:25:50|110126.8|110076.8|110128.5|110078.5|110135.1|110085.1|110126|110076|54
1721834760000|2024-07-24 15:26:00|110128.7|110078.7|110118.6|110068.6|110130.1|110080.1|110117.2|110067.2|42
1721834770000|2024-07-24 15:26:10|110119.9|110069.9|110127.2|110077.2|110127.8|110077.8|110119.8|110069.8|40
1721834780000|2024-07-24 15:26:20|110127.1|110077.1|110118.9|110068.9|110128|110078|110118.7|110068.7|45
1721834790000|2024-07-24 15:26:30|110119|110069|110113.2|110063.2|110120|110070|110112.4|110062.4|39
1721834800000|2024-07-24 15:26:40|110113.1|110063.1|110113.1|110063.1|110113.4|110063.4|110106.7|110056.7|46
1721834810000|2024-07-24 15:26:50|110115.6|110065.6|110116.5|110066.5|110118.2|110068.2|110115.3|110065.3|38
1721834820000|2024-07-24 15:27:00|110116.7|110066.7|110116.8|110066.8|110117|110067|110115.5|110065.5|32
1721834830000|2024-07-24 15:27:10|110116.7|110066.7|110119.8|110069.8|110119.9|110069.9|110115.9|110065.9|37
1721834840000|2024-07-24 15:27:20|110119.5|110069.5|110110.9|110060.9|110119.8|110069.8|110110|110060|36
1721834850000|2024-07-24 15:27:30|110111|110061|110108.1|110058.1|110111|110061|110107.3|110057.3|33
1721834860000|2024-07-24 15:27:40|110108.2|110058.2|110108.9|110058.9|110112.4|110062.4|110108.2|110058.2|30
1721834870000|2024-07-24 15:27:50|110109.1|110059.1|110111.9|110061.9|110113.3|110063.3|110107.8|110057.8|28
1721834880000|2024-07-24 15:28:00|110113|110063|110114|110064|110117.7|110067.7|110112.8|110062.8|45
1721834890000|2024-07-24 15:28:10|110112.2|110062.2|110105.4|110080.4|110116.7|110080.8|110105|110060.6|46
1721834900000|2024-07-24 15:28:20|110106.3|110081.3|110106.1|110081.1|110122.5|110084.2|110103.3|110068.1|46
1721834910000|2024-07-24 15:28:30|110106.4|110081.4|110119.4|110069.4|110122.4|110082.2|110106.1|110069.4|44
1721834920000|2024-07-24 15:28:40|110119.5|110069.5|110116.2|110066.2|110120.2|110070.2|110113.1|110063.1|52
1721834930000|2024-07-24 15:28:50|110116|110066|110116.4|110066.4|110118.6|110068.6|110114|110064|43
1721834940000|2024-07-24 15:29:00|110115.6|110065.6|110114.3|110064.3|110116.3|110066.3|110113.7|110063.7|27
1721834950000|2024-07-24 15:29:10|110113.9|110063.9|110117.3|110067.3|110117.5|110077.9|110100|110063.7|40
1721834960000|2024-07-24 15:29:20|110118.2|110068.2|110123.2|110073.2|110123.2|110073.2|110118.2|110068.2|29
1721834970000|2024-07-24 15:29:30|110123.5|110073.5|110115.8|110065.8|110124.7|110074.7|110115.1|110065.1|26
1721834980000|2024-07-24 15:29:40|110115.7|110065.7|110117.6|110067.6|110118.2|110068.2|110115.7|110065.7|14
1721834990000|2024-07-24 15:29:50|110117.4|110067.4|110111.6|110061.6|110117.4|110067.4|110111.6|110061.6|24
1721835000000|2024-07-24 15:30:00|110112|110062|110093.5|110043.5|110112.4|110062.4|110090.8|110040.8|39
1721835010000|2024-07-24 15:30:10|110093.9|110043.9|110095.6|110045.6|110095.6|110045.6|110093.3|110043.3|26
1721835020000|2024-07-24 15:30:20|110095.9|110045.9|110094.8|110044.8|110096.5|110046.5|110093|110043|41
1721835030000|2024-07-24 15:30:30|110094.6|110044.6|110096.9|110046.9|110098.5|110048.5|110093.4|110043.4|22
1721835040000|2024-07-24 15:30:40|110097.2|110047.2|110092.4|110042.4|110097.9|110047.9|110092.4|110042.4|18
1721835050000|2024-07-24 15:30:50|110092.8|110042.8|110093|110043|110094.1|110044.1|110091.2|110041.2|22
1721835060000|2024-07-24 15:31:00|110088.6|110038.6|110088.8|110038.8|110090.9|110040.9|110081.3|110031.3|29
1721835070000|2024-07-24 15:31:10|110087.1|110037.1|110092|110042|110092.6|110042.6|110084|110034|22
1721835080000|2024-07-24 15:31:20|110091.7|110041.7|110089.6|110039.6|110091.7|110041.7|110088.8|110038.8|17
1721835090000|2024-07-24 15:31:30|110090.4|110040.4|110085.4|110035.4|110090.4|110040.4|110084.3|110034.3|36
1721835100000|2024-07-24 15:31:40|110085.5|110035.5|110080.5|110030.5|110085.7|110035.7|110073.9|110023.9|46
1721835110000|2024-07-24 15:31:50|110080|110030|110077|110027|110080|110030|110076.4|110026.4|17
1721835120000|2024-07-24 15:32:00|110077.5|110027.5|110074.6|110024.6|110077.5|110027.5|110070.7|110020.7|40
1721835130000|2024-07-24 15:32:10|110074.3|110024.3|110074.2|110024.2|110075|110025|110071.7|110021.7|30
1721835140000|2024-07-24 15:32:20|110073.9|110023.9|110076.1|110026.1|110076.9|110026.9|110073.9|110023.9|15
1721835150000|2024-07-24 15:32:30|110076.6|110026.6|110079.1|110029.1|110079.6|110029.6|110072.2|110022.2|28
1721835160000|2024-07-24 15:32:40|110078.9|110028.9|110082.7|110032.7|110084.2|110034.2|110076|110026|34
1721835170000|2024-07-24 15:32:50|110082.9|110032.9|110080.1|110030.1|110082.9|110032.9|110080.1|110030.1|37
1721835180000|2024-07-24 15:33:00|110079.8|110029.8|110089.3|110039.3|110090.1|110040.1|110078.7|110028.7|40
1721835190000|2024-07-24 15:33:10|110089.9|110039.9|110092.9|110042.9|110094.4|110044.4|110089.6|110039.6|44
1721835200000|2024-07-24 15:33:20|110093.3|110043.3|110101.8|110051.8|110101.8|110051.8|110093.3|110043.3|23
1721835210000|2024-07-24 15:33:30|110102|110052|110101|110051|110103.4|110053.4|110098.4|110048.4|48
1721835220000|2024-07-24 15:33:40|110100.1|110050.1|110100.3|110050.3|110104.3|110054.3|110099.7|110049.7|48
1721835230000|2024-07-24 15:33:50|110100.5|110050.5|110103.4|110053.4|110104.7|110054.7|110100.5|110050.5|45
1721835240000|2024-07-24 15:34:00|110103.2|110053.2|110102.1|110052.1|110103.5|110053.5|110102.1|110052.1|18
1721835250000|2024-07-24 15:34:10|110102|110052|110097|110047|110102.1|110052.1|110097|110047|30
1721835260000|2024-07-24 15:34:20|110096.4|110046.4|110093.6|110043.6|110097.4|110047.4|110092.8|110042.8|48
1721835270000|2024-07-24 15:34:30|110094.1|110044.1|110094.9|110044.9|110097.6|110047.6|110092.6|110042.6|53
1721835280000|2024-07-24 15:34:40|110094.4|110044.4|110096.7|110046.7|110098|110048|110093.8|110043.8|39
1721835290000|2024-07-24 15:34:50|110097.1|110047.1|110097.4|110047.4|110097.4|110047.4|110091.4|110041.4|55
1721835300000|2024-07-24 15:35:00|110097.5|110047.5|110106.7|110056.7|110107.3|110057.3|110095.5|110045.5|51
1721835310000|2024-07-24 15:35:10|110106.8|110056.8|110104.5|110054.5|110107.5|110057.5|110098.9|110048.9|37
1721835320000|2024-07-24 15:35:20|110104.6|110054.6|110099.4|110049.4|110105.2|110055.2|110097.9|110047.9|45
1721835330000|2024-07-24 15:35:30|110099.3|110049.3|110102.7|110052.7|110102.7|110052.7|110096|110046|19
1721835340000|2024-07-24 15:35:40|110101.9|110051.9|110103.2|110053.2|110105|110055|110100.5|110050.5|39
1721835350000|2024-07-24 15:35:50|110103.3|110053.3|110094.1|110044.1|110103.3|110053.3|110093.6|110043.6|40
1721835360000|2024-07-24 15:36:00|110093.9|110043.9|110090.3|110040.3|110093.9|110043.9|110090.3|110040.3|16
1721835370000|2024-07-24 15:36:10|110090.4|110040.4|110102.5|110052.5|110102.7|110052.7|110089.6|110039.6|25
1721835380000|2024-07-24 15:36:20|110102.4|110052.4|110104.9|110054.9|110106|110056|110102.4|110052.4|22
1721835390000|2024-07-24 15:36:30|110104.4|110054.4|110104.1|110054.1|110105.5|110055.5|110103.8|110053.8|18
1721835400000|2024-07-24 15:36:40|110103.9|110053.9|110103.9|110053.9|110104.7|110054.7|110103.7|110053.7|14
1721835410000|2024-07-24 15:36:50|110103.8|110053.8|110099.5|110049.5|110104|110054|110097.7|110047.7|28
1721835420000|2024-07-24 15:37:00|110099.1|110049.1|110098.8|110048.8|110100.5|110050.5|110094.7|110044.7|36
1721835430000|2024-07-24 15:37:10|110098.1|110048.1|110101.7|110051.7|110103.1|110053.1|110097.3|110047.3|26
1721835440000|2024-07-24 15:37:20|110102|110052|110102.4|110052.4|110103.3|110053.3|110100.8|110050.8|20
1721835450000|2024-07-24 15:37:30|110102.7|110052.7|110105|110055|110106.3|110056.3|110102.3|110052.3|22
1721835460000|2024-07-24 15:37:40|110104.8|110054.8|110098.8|110048.8|110105.7|110055.7|110098.4|110048.4|18
1721835470000|2024-07-24 15:37:50|110098.1|110048.1|110100.9|110050.9|110101.5|110051.5|110097.9|110047.9|28
1721835480000|2024-07-24 15:38:00|110101|110051|110102.5|110052.5|110103.1|110053.1|110100.9|110050.9|16
1721835490000|2024-07-24 15:38:10|110102.6|110052.6|110101.2|110051.2|110102.6|110052.6|110100.9|110050.9|17
1721835500000|2024-07-24 15:38:20|110101.5|110051.5|110108.2|110058.2|110108.2|110058.2|110101.5|110051.5|16
1721835510000|2024-07-24 15:38:30|110108.6|110058.6|110110.3|110060.3|110110.6|110060.6|110108.1|110058.1|18
1721835520000|2024-07-24 15:38:40|110111|110061|110109.3|110059.3|110111|110061|110105.4|110055.4|24
1721835530000|2024-07-24 15:38:50|110109.2|110059.2|110109.3|110059.3|110111.3|110061.3|110106.7|110056.7|30
1721835540000|2024-07-24 15:39:00|110108.9|110058.9|110108.6|110058.6|110108.9|110058.9|110106.6|110056.6|14
1721835550000|2024-07-24 15:39:10|110108.4|110058.4|110110.3|110060.3|110110.7|110060.7|110108.1|110058.1|18
1721835560000|2024-07-24 15:39:20|110109.6|110059.6|110108.1|110058.1|110109.6|110059.6|110106.9|110056.9|14
1721835570000|2024-07-24 15:39:30|110107.9|110057.9|110111|110061|110111.4|110061.4|110107.8|110057.8|12
1721835580000|2024-07-24 15:39:40|110110.7|110060.7|110108.1|110058.1|110110.7|110060.7|110108.1|110058.1|12
1721835590000|2024-07-24 15:39:50|110108|110058|110106.8|110056.8|110108.1|110058.1|110106|110056|18
1721835600000|2024-07-24 15:40:00|110106.7|110056.7|110108.7|110058.7|110112.2|110062.2|110106.5|110056.5|27
1721835610000|2024-07-24 15:40:10|110109.3|110059.3|110108.8|110058.8|110109.8|110059.8|110108.8|110058.8|14
1721835620000|2024-07-24 15:40:20|110108.6|110058.6|110103.7|110053.7|110108.6|110058.6|110092.2|110042.2|57
1721835630000|2024-07-24 15:40:30|110102|110052|110099.3|110049.3|110105.6|110055.6|110099.3|110049.3|34
1721835640000|2024-07-24 15:40:40|110098.9|110048.9|110083.3|110033.3|110100.9|110050.9|110082.7|110032.7|33
1721835650000|2024-07-24 15:40:50|110087|110037|110096.6|110046.6|110103.1|110053.1|110087|110037|55
1721835660000|2024-07-24 15:41:00|110096.9|110046.9|110100.9|110050.9|110102.5|110052.5|110096.7|110046.7|48
1721835670000|2024-07-24 15:41:10|110101.1|110051.1|110099.5|110049.5|110101.4|110051.4|110098.5|110048.5|52
1721835680000|2024-07-24 15:41:20|110099.6|110049.6|110100.3|110050.3|110102.9|110052.9|110099.6|110049.6|35
1721835690000|2024-07-24 15:41:30|110100.6|110050.6|110097.5|110047.5|110101.4|110051.4|110097|110047|53
1721835700000|2024-07-24 15:41:40|110096.9|110046.9|110089.5|110039.5|110097.7|110047.7|110089.5|110039.5|57
1721835710000|2024-07-24 15:41:50|110089.8|110039.8|110102|110052|110102|110052|110089.8|110039.8|48
1721835720000|2024-07-24 15:42:00|110101.8|110051.8|110093.2|110043.2|110103.4|110053.4|110093.2|110043.2|48
1721835730000|2024-07-24 15:42:10|110094.3|110044.3|110093.1|110043.1|110096.3|110046.3|110090.8|110040.8|66
1721835740000|2024-07-24 15:42:20|110093|110043|110093.8|110043.8|110095.7|110045.7|110091.7|110041.7|35
1721835750000|2024-07-24 15:42:30|110093.6|110043.6|110091.1|110041.1|110096|110046|110091.1|110041.1|31
1721835760000|2024-07-24 15:42:40|110090.9|110040.9|110093.4|110043.4|110097|110047|110090.9|110040.9|24
1721835770000|2024-07-24 15:42:50|110093|110043|110089.1|110039.1|110093|110043|110088.4|110038.4|23
1721835780000|2024-07-24 15:43:00|110089.3|110039.3|110084.9|110034.9|110090.4|110040.4|110083|110033|34
1721835790000|2024-07-24 15:43:10|110084.8|110034.8|110089.4|110039.4|110089.8|110039.8|110084.2|110034.2|21
1721835800000|2024-07-24 15:43:20|110089.5|110039.5|110089.5|110039.5|110093.3|110043.3|110089.5|110039.5|33
1721835810000|2024-07-24 15:43:30|110090|110040|110095|110045|110095|110045|110086.2|110036.2|27
1721835820000|2024-07-24 15:43:40|110094.8|110044.8|110097.6|110047.6|110097.6|110047.6|110093.6|110043.6|16
1721835830000|2024-07-24 15:43:50|110097.5|110047.5|110093.7|110043.7|110101.1|110051.1|110093.2|110043.2|38
1721835840000|2024-07-24 15:44:00|110093.5|110043.5|110093.2|110043.2|110094.1|110044.1|110090.7|110040.7|42
1721835850000|2024-07-24 15:44:10|110093.4|110043.4|110099|110049|110099.5|110049.5|110093.4|110043.4|38
1721835860000|2024-07-24 15:44:20|110099.1|110049.1|110098|110048|110099.6|110049.6|110097.6|110047.6|32
1721835870000|2024-07-24 15:44:30|110097.8|110047.8|110099.5|110049.5|110099.8|110049.8|110096.4|110046.4|31
1721835880000|2024-07-24 15:44:40|110099.7|110049.7|110099.4|110049.4|110101.4|110051.4|110098.9|110048.9|25
1721835890000|2024-07-24 15:44:50|110099.3|110049.3|110098.2|110048.2|110099.6|110049.6|110093.9|110043.9|47
1721835900000|2024-07-24 15:45:00|110097.9|110047.9|110093.4|110043.4|110097.9|110047.9|110090.9|110040.9|33
1721835910000|2024-07-24 15:45:10|110093.7|110043.7|110101.4|110051.4|110102.2|110052.2|110093.5|110043.5|44
1721835920000|2024-07-24 15:45:20|110101.6|110051.6|110103.7|110053.7|110103.7|110053.7|110100.5|110050.5|24
1721835930000|2024-07-24 15:45:30|110103.6|110053.6|110102|110052|110104.2|110054.2|110101.1|110051.1|22
1721835940000|2024-07-24 15:45:40|110101.2|110051.2|110103.3|110053.3|110103.5|110053.5|110101.2|110051.2|20
1721835950000|2024-07-24 15:45:50|110103.5|110053.5|110105.1|110055.1|110106.6|110056.6|110103|110053|19
1721835960000|2024-07-24 15:46:00|110105|110055|110105.9|110055.9|110106.1|110056.1|110104.6|110054.6|22
1721835970000|2024-07-24 15:46:10|110105.8|110055.8|110105|110055|110105.8|110055.8|110104|110054|17
1721835980000|2024-07-24 15:46:20|110105.4|110055.4|110107.1|110057.1|110107.9|110057.9|110103.4|110053.4|31
1721835990000|2024-07-24 15:46:30|110107.4|110057.4|110108.7|110058.7|110109.1|110059.1|110105.7|110055.7|28
1721836000000|2024-07-24 15:46:40|110109.3|110059.3|110118.1|110068.1|110119.5|110069.5|110109.3|110059.3|26
1721836010000|2024-07-24 15:46:50|110117.9|110067.9|110119.3|110069.3|110120.9|110070.9|110117.2|110067.2|25
1721836020000|2024-07-24 15:47:00|110118.7|110068.7|110117.9|110067.9|110118.7|110068.7|110114.1|110064.1|26
1721836030000|2024-07-24 15:47:10|110117.8|110067.8|110119.6|110069.6|110119.6|110069.6|110117.2|110067.2|19
1721836040000|2024-07-24 15:47:20|110119.3|110069.3|110118.9|110068.9|110120|110070|110117.2|110067.2|20
1721836050000|2024-07-24 15:47:30|110119|110069|110121.2|110071.2|110121.5|110071.5|110118.6|110068.6|18
1721836060000|2024-07-24 15:47:40|110121.8|110071.8|110124.8|110074.8|110124.8|110074.8|110119.8|110069.8|32
1721836070000|2024-07-24 15:47:50|110124|110074|110127|110077|110129.6|110079.6|110123.6|110073.6|32
1721836080000|2024-07-24 15:48:00|110127.2|110077.2|110125.1|110075.1|110127.3|110077.3|110123.3|110073.3|42
1721836090000|2024-07-24 15:48:10|110125.7|110075.7|110127.9|110077.9|110128.7|110078.7|110125.5|110075.5|28
1721836100000|2024-07-24 15:48:20|110127.8|110077.8|110133.1|110083.1|110134.2|110084.2|110127.4|110077.4|19
1721836110000|2024-07-24 15:48:30|110133|110083|110127.9|110077.9|110134.8|110084.8|110127.9|110077.9|36
1721836120000|2024-07-24 15:48:40|110127.7|110077.7|110126.3|110076.3|110128.1|110078.1|110125.6|110075.6|36
1721836130000|2024-07-24 15:48:50|110126.2|110076.2|110133.3|110083.3|110133.7|110083.7|110126.2|110076.2|28
1721836140000|2024-07-24 15:49:00|110133.1|110083.1|110129.7|110079.7|110133.1|110083.1|110125.7|110075.7|58
1721836150000|2024-07-24 15:49:10|110128.7|110078.7|110135.8|110085.8|110135.8|110085.8|110128.3|110078.3|21
1721836160000|2024-07-24 15:49:20|110138.3|110088.3|110137.7|110087.7|110140.7|110090.7|110136.4|110086.4|39
1721836170000|2024-07-24 15:49:30|110138.2|110088.2|110136.4|110086.4|110139.3|110089.3|110136.4|110086.4|19
1721836180000|2024-07-24 15:49:40|110136.9|110086.9|110137.9|110087.9|110138|110088|110136.6|110086.6|27
1721836190000|2024-07-24 15:49:50|110138.1|110088.1|110139.7|110089.7|110139.7|110089.7|110138|110088|11
1721836200000|2024-07-24 15:50:00|110139.6|110089.6|110136.7|110086.7|110139.6|110089.6|110136.3|110086.3|34
1721836210000|2024-07-24 15:50:10|110136.8|110086.8|110135.8|110085.8|110138|110088|110135.2|110085.2|25
1721836220000|2024-07-24 15:50:20|110135.6|110085.6|110132.6|110082.6|110136.3|110086.3|110132.6|110082.6|35
1721836230000|2024-07-24 15:50:30|110133|110083|110128|110078|110135.6|110085.6|110127.7|110077.7|31
1721836240000|2024-07-24 15:50:40|110127.7|110077.7|110125.8|110075.8|110127.7|110077.7|110124.9|110074.9|22
1721836250000|2024-07-24 15:50:50|110125.4|110075.4|110125.3|110075.3|110126.5|110076.5|110125.2|110075.2|22
1721836260000|2024-07-24 15:51:00|110125.2|110075.2|110123.8|110073.8|110125.6|110075.6|110123.8|110073.8|15
1721836270000|2024-07-24 15:51:10|110127|110077|110127.9|110077.9|110129.1|110079.1|110125.8|110075.8|47
1721836280000|2024-07-24 15:51:20|110127.7|110077.7|110126|110076|110127.8|110077.8|110125.1|110075.1|39
1721836290000|2024-07-24 15:51:30|110126.2|110076.2|110126.1|110076.1|110130.3|110080.3|110125.8|110075.8|49
1721836300000|2024-07-24 15:51:40|110126.3|110076.3|110129.3|110079.3|110131.6|110081.6|110126.2|110076.2|22
1721836310000|2024-07-24 15:51:50|110129.1|110079.1|110118|110068|110129.3|110079.3|110117.3|110067.3|46
1721836320000|2024-07-24 15:52:00|110118.3|110068.3|110127|110077|110129.9|110079.9|110117.4|110067.4|49
1721836330000|2024-07-24 15:52:10|110127.4|110077.4|110127.5|110077.5|110128.3|110078.3|110125|110075|35
1721836340000|2024-07-24 15:52:20|110126.9|110076.9|110125.6|110075.6|110128.9|110078.9|110123.2|110073.2|43
1721836350000|2024-07-24 15:52:30|110125.4|110075.4|110127.3|110077.3|110130.8|110080.8|110124.9|110074.9|39
1721836360000|2024-07-24 15:52:40|110127.8|110077.8|110128|110078|110128.9|110078.9|110127.2|110077.2|29
1721836370000|2024-07-24 15:52:50|110128.2|110078.2|110128.7|110078.7|110129.2|110079.2|110127.2|110077.2|18
1721836380000|2024-07-24 15:53:00|110129.1|110079.1|110138.8|110088.8|110140.9|110090.9|110129.1|110079.1|56
1721836390000|2024-07-24 15:53:10|110138.6|110088.6|110138.1|110088.1|110140.4|110090.4|110136.6|110086.6|45
1721836400000|2024-07-24 15:53:20|110137.8|110087.8|110135.4|110085.4|110138.2|110088.2|110135|110085|28
1721836410000|2024-07-24 15:53:30|110135.7|110085.7|110134|110084|110137.8|110087.8|110132.4|110082.4|38
1721836420000|2024-07-24 15:53:40|110133.2|110083.2|110126.5|110076.5|110136.2|110086.2|110126.5|110076.5|55
1721836430000|2024-07-24 15:53:50|110127.2|110077.2|110126.3|110076.3|110128.3|110078.3|110124.5|110074.5|41
1721836440000|2024-07-24 15:54:00|110126.2|110076.2|110124.4|110074.4|110128|110078|110124.1|110074.1|32
1721836450000|2024-07-24 15:54:10|110124.2|110074.2|110128.1|110078.1|110128.3|110078.3|110124.2|110074.2|49
1721836460000|2024-07-24 15:54:20|110127.7|110077.7|110127.8|110077.8|110128.1|110078.1|110127|110077|23
1721836470000|2024-07-24 15:54:30|110127.6|110077.6|110128.5|110078.5|110129.9|110079.9|110127.6|110077.6|36
1721836480000|2024-07-24 15:54:40|110128.4|110078.4|110128.8|110078.8|110129|110079|110124.9|110074.9|27
1721836490000|2024-07-24 15:54:50|110129.2|110079.2|110127|110077|110130.3|110080.3|110124.7|110074.7|39
1721836500000|2024-07-24 15:55:00|110126.4|110076.4|110126.6|110076.6|110128.2|110078.2|110125.1|110075.1|20
1721836510000|2024-07-24 15:55:10|110126.8|110076.8|110125.4|110075.4|110126.8|110076.8|110125.2|110075.2|10
1721836520000|2024-07-24 15:55:20|110125.2|110075.2|110125.3|110075.3|110125.3|110075.3|110124.7|110074.7|12
1721836530000|2024-07-24 15:55:30|110125.5|110075.5|110125.4|110075.4|110126|110076|110125.2|110075.2|8
1721836540000|2024-07-24 15:55:40|110125.2|110075.2|110126.9|110076.9|110128.6|110078.6|110124.7|110074.7|23
1721836550000|2024-07-24 15:55:50|110126.5|110076.5|110124.2|110074.2|110127.9|110077.9|110123.9|110073.9|38
1721836560000|2024-07-24 15:56:00|110125.1|110075.1|110126.8|110076.8|110126.8|110076.8|110124.4|110074.4|37
1721836570000|2024-07-24 15:56:10|110126.6|110076.6|110126.4|110076.4|110126.6|110076.6|110125.2|110075.2|12
1721836580000|2024-07-24 15:56:20|110126.7|110076.7|110128.9|110078.9|110131.2|110081.2|110126.3|110076.3|20
1721836590000|2024-07-24 15:56:30|110129.1|110079.1|110135.7|110085.7|110135.7|110085.7|110129.1|110079.1|46
1721836600000|2024-07-24 15:56:40|110134.6|110084.6|110133.9|110083.9|110134.9|110084.9|110130.9|110080.9|40
1721836610000|2024-07-24 15:56:50|110134.3|110084.3|110133.5|110083.5|110134.3|110084.3|110133.2|110083.2|9
1721836620000|2024-07-24 15:57:00|110132.8|110082.8|110131.4|110081.4|110133.9|110083.9|110129.8|110079.8|24
1721836630000|2024-07-24 15:57:10|110131.8|110081.8|110129.9|110079.9|110132.6|110082.6|110129.9|110079.9|12
1721836640000|2024-07-24 15:57:20|110129.6|110079.6|110121.1|110071.1|110129.6|110079.6|110121|110071|35
1721836650000|2024-07-24 15:57:30|110120.6|110070.6|110123.9|110073.9|110124.7|110074.7|110119.9|110069.9|23
1721836660000|2024-07-24 15:57:40|110123.5|110073.5|110119.6|110069.6|110124.2|110074.2|110117|110067|26
1721836670000|2024-07-24 15:57:50|110119.2|110069.2|110116.7|110066.7|110119.6|110069.6|110116.1|110066.1|16
1721836680000|2024-07-24 15:58:00|110117.1|110067.1|110122.2|110072.2|110123.6|110073.6|110117.1|110067.1|18
1721836690000|2024-07-24 15:58:10|110122.8|110072.8|110123.9|110073.9|110123.9|110073.9|110119.8|110069.8|26
1721836700000|2024-07-24 15:58:20|110123.7|110073.7|110132.6|110082.6|110132.6|110082.6|110123.2|110073.2|17
1721836710000|2024-07-24 15:58:30|110132.5|110082.5|110131.2|110081.2|110132.7|110082.7|110130.9|110080.9|15
1721836720000|2024-07-24 15:58:40|110131.1|110081.1|110129.8|110079.8|110131.1|110081.1|110128.5|110078.5|14
1721836730000|2024-07-24 15:58:50|110130.1|110080.1|110139.7|110089.7|110139.7|110089.7|110127.8|110077.8|32
1721836740000|2024-07-24 15:59:00|110139.5|110089.5|110141.7|110091.7|110142.1|110092.1|110139.5|110089.5|24
1721836750000|2024-07-24 15:59:10|110141.5|110091.5|110146.2|110096.2|110146.2|110096.2|110141.3|110091.3|18
1721836760000|2024-07-24 15:59:20|110146.1|110096.1|110160|110110|110160.3|110110.3|110145.5|110095.5|23
1721836770000|2024-07-24 15:59:30|110158.9|110108.9|110158.8|110108.8|110159.4|110109.4|110157.7|110107.7|13
1721836780000|2024-07-24 15:59:40|110159.2|110109.2|110161.9|110111.9|110163.9|110113.9|110159.1|110109.1|25
1721836790000|2024-07-24 15:59:50|110159.1|110109.1|110156.1|110106.1|110160.3|110110.3|110155.3|110105.3|37
1721836800000|2024-07-24 16:00:00|110152.8|110102.8|110160.5|110110.5|110160.5|110110.5|110152.8|110102.8|22
1721836810000|2024-07-24 16:00:10|110160.7|110110.7|110161.6|110111.6|110161.6|110111.6|110160.4|110110.4|7
1721836820000|2024-07-24 16:00:20|110161.7|110111.7|110158.8|110108.8|110161.7|110111.7|110158.5|110108.5|20
1721836830000|2024-07-24 16:00:30|110159.2|110109.2|110158.4|110108.4|110159.6|110109.6|110158.3|110108.3|19
1721836840000|2024-07-24 16:00:40|110158.8|110108.8|110160.8|110110.8|110160.8|110110.8|110156.2|110106.2|20
1721836850000|2024-07-24 16:00:50|110161|110111|110162.1|110112.1|110162.8|110112.8|110160.8|110110.8|13
1721836860000|2024-07-24 16:01:00|110161.9|110111.9|110162|110112|110162.1|110112.1|110161.9|110111.9|3
1721836870000|2024-07-24 16:01:10|110161.9|110111.9|110161.7|110111.7|110162.5|110112.5|110160.2|110110.2|14
1721836880000|2024-07-24 16:01:20|110162.1|110112.1|110158.4|110108.4|110162.1|110112.1|110157.4|110107.4|14
1721836890000|2024-07-24 16:01:30|110158.8|110108.8|110155.1|110105.1|110158.8|110108.8|110155.1|110105.1|11
1721836900000|2024-07-24 16:01:40|110154|110104|110150.8|110100.8|110154|110104|110150.8|110100.8|9
1721836910000|2024-07-24 16:01:50|110151|110101|110151.7|110101.7|110151.7|110101.7|110151|110101|7
1721836920000|2024-07-24 16:02:00|110152.1|110102.1|110156.4|110106.4|110157.1|110107.1|110151.2|110101.2|24
1721836930000|2024-07-24 16:02:10|110156.5|110106.5|110155|110105|110158|110108|110154.9|110104.9|26
1721836940000|2024-07-24 16:02:20|110154.9|110104.9|110155.8|110105.8|110155.8|110105.8|110154.7|110104.7|20
1721836950000|2024-07-24 16:02:30|110155.3|110105.3|110159.8|110109.8|110159.8|110109.8|110154.8|110104.8|10
1721836960000|2024-07-24 16:02:40|110159.6|110109.6|110161.1|110111.1|110162.4|110112.4|110159.4|110109.4|16
1721836970000|2024-07-24 16:02:50|110161.2|110111.2|110165.8|110115.8|110165.8|110115.8|110161.1|110111.1|13
1721836980000|2024-07-24 16:03:00|110166|110116|110167|110117|110167|110117|110166|110116|4
1721836990000|2024-07-24 16:03:10|110167.3|110117.3|110167.6|110117.6|110167.9|110117.9|110166.5|110116.5|15
1721837000000|2024-07-24 16:03:20|110167|110117|110168.4|110118.4|110168.4|110118.4|110166.7|110116.7|16
1721837010000|2024-07-24 16:03:30|110167.8|110117.8|110164.9|110114.9|110168.5|110118.5|110164.5|110114.5|22
1721837020000|2024-07-24 16:03:40|110165.5|110115.5|110166.8|110116.8|110167.4|110117.4|110165.5|110115.5|13
1721837030000|2024-07-24 16:03:50|110166.6|110116.6|110164.6|110114.6|110166.6|110116.6|110164.6|110114.6|4
1721837040000|2024-07-24 16:04:00|110164.1|110114.1|110166.6|110116.6|110166.6|110116.6|110163|110113|24
1721837050000|2024-07-24 16:04:10|110166.3|110116.3|110165.5|110115.5|110167.2|110117.2|110165.5|110115.5|16
1721837060000|2024-07-24 16:04:20|110165.8|110115.8|110168.6|110118.6|110168.8|110118.8|110165.8|110115.8|12
1721837070000|2024-07-24 16:04:30|110169.2|110119.2|110176.5|110126.5|110176.5|110126.5|110169.2|110119.2|15
1721837080000|2024-07-24 16:04:40|110176.9|110126.9|110178.2|110128.2|110179.8|110129.8|110176.9|110126.9|27
1721837090000|2024-07-24 16:04:50|110178.4|110128.4|110178.6|110128.6|110178.9|110128.9|110178.4|110128.4|8
1721837100000|2024-07-24 16:05:00|110178.8|110128.8|110184.7|110134.7|110184.7|110134.7|110178.8|110128.8|7
1721837110000|2024-07-24 16:05:10|110184.9|110134.9|110191|110141|110192.2|110142.2|110184.9|110134.9|24
1721837120000|2024-07-24 16:05:20|110190.8|110140.8|110192.2|110142.2|110192.3|110142.3|110190.4|110140.4|11
1721837130000|2024-07-24 16:05:30|110192.4|110142.4|110195.2|110145.2|110195.7|110145.7|110191.4|110141.4|15
1721837140000|2024-07-24 16:05:40|110194.9|110144.9|110208.2|110158.2|110209|110159|110194.8|110144.8|28
1721837150000|2024-07-24 16:05:50|110208.3|110158.3|110203.8|110153.8|110208.3|110158.3|110203.4|110153.4|18
1721837160000|2024-07-24 16:06:00|110204.2|110154.2|110214.2|110164.2|110216.3|110166.3|110204.2|110154.2|47
1721837170000|2024-07-24 16:06:10|110213.9|110163.9|110210.7|110160.7|110216.3|110166.3|110209.9|110159.9|37
1721837180000|2024-07-24 16:06:20|110210.5|110160.5|110214.3|110164.3|110216.8|110166.8|110209.6|110159.6|43
1721837190000|2024-07-24 16:06:30|110213.7|110163.7|110215.4|110165.4|110218.2|110168.2|110210.3|110160.3|34
1721837200000|2024-07-24 16:06:40|110215.1|110165.1|110213|110163|110218.3|110168.3|110213|110163|43
1721837210000|2024-07-24 16:06:50|110212.8|110162.8|110207.7|110157.7|110212.8|110162.8|110207.7|110157.7|24
1721837220000|2024-07-24 16:07:00|110208.4|110158.4|110205.2|110155.2|110209|110159|110205.2|110155.2|9
1721837230000|2024-07-24 16:07:10|110203.2|110153.2|110192.7|110142.7|110203.2|110153.2|110192.5|110142.5|34
1721837240000|2024-07-24 16:07:20|110192.3|110142.3|110202|110152|110202.8|110152.8|110191.6|110141.6|22
1721837250000|2024-07-24 16:07:30|110203.1|110153.1|110197.1|110147.1|110206.8|110156.8|110197.1|110147.1|31
1721837260000|2024-07-24 16:07:40|110197.6|110147.6|110202.9|110152.9|110206|110156|110194.2|110144.2|39
1721837270000|2024-07-24 16:07:50|110203.3|110153.3|110204.1|110154.1|110206.1|110156.1|110200.8|110150.8|48
1721837280000|2024-07-24 16:08:00|110204.2|110154.2|110204.9|110154.9|110205|110155|110203.8|110153.8|11
1721837290000|2024-07-24 16:08:10|110205.3|110155.3|110209|110159|110209|110159|110204.1|110154.1|29
1721837300000|2024-07-24 16:08:20|110208.4|110158.4|110210.6|110160.6|110212.6|110162.6|110207.3|110157.3|31
1721837310000|2024-07-24 16:08:30|110210.5|110160.5|110201.5|110151.5|110211.3|110161.3|110201.5|110151.5|33
1721837320000|2024-07-24 16:08:40|110201.8|110151.8|110212.5|110162.5|110214|110164|110201.8|110151.8|49
1721837330000|2024-07-24 16:08:50|110212.9|110162.9|110211.8|110161.8|110215.9|110165.9|110211.3|110161.3|41
1721837340000|2024-07-24 16:09:00|110212.7|110162.7|110204.9|110154.9|110215.3|110165.3|110204.8|110154.8|42
1721837350000|2024-07-24 16:09:10|110205|110155|110200.1|110150.1|110208|110158|110200.1|110150.1|50
1721837360000|2024-07-24 16:09:20|110200.8|110150.8|110205.2|110155.2|110205.6|110155.6|110199.7|110149.7|37
1721837370000|2024-07-24 16:09:30|110204.8|110154.8|110205|110155|110205.5|110155.5|110200|110150|57
1721837380000|2024-07-24 16:09:40|110204.4|110154.4|110211.9|110161.9|110211.9|110161.9|110200.1|110150.1|49
1721837390000|2024-07-24 16:09:50|110211.4|110161.4|110208|110158|110212.1|110162.1|110206.1|110156.1|35
1721837400000|2024-07-24 16:10:00|110206.7|110156.7|110208.3|110158.3|110209.5|110159.5|110203.2|110153.2|54
1721837410000|2024-07-24 16:10:10|110208.8|110158.8|110205.4|110155.4|110210.1|110160.1|110201.4|110151.4|63
1721837420000|2024-07-24 16:10:20|110206.6|110156.6|110213.9|110163.9|110214.2|110164.2|110204.3|110154.3|57
1721837430000|2024-07-24 16:10:30|110212.9|110162.9|110211.3|110161.3|110214.6|110164.6|110207.9|110157.9|34
1721837440000|2024-07-24 16:10:40|110211.8|110161.8|110211.7|110161.7|110214|110164|110211|110161|15
1721837450000|2024-07-24 16:10:50|110211.1|110161.1|110203.1|110153.1|110211.6|110161.6|110200.7|110150.7|52
1721837460000|2024-07-24 16:11:00|110201.9|110151.9|110201.5|110151.5|110204.2|110154.2|110198.6|110148.6|44
1721837470000|2024-07-24 16:11:10|110200.7|110150.7|110186.4|110136.4|110200.7|110150.7|110185.5|110135.5|36
1721837480000|2024-07-24 16:11:20|110186.5|110136.5|110193.2|110143.2|110193.6|110143.6|110184.5|110134.5|30
1721837490000|2024-07-24 16:11:30|110192.6|110142.6|110194.2|110144.2|110196.4|110146.4|110189.8|110139.8|28
1721837500000|2024-07-24 16:11:40|110194.3|110144.3|110195.7|110145.7|110198.4|110148.4|110193.7|110143.7|40
1721837510000|2024-07-24 16:11:50|110194.8|110144.8|110184.5|110134.5|110196.2|110146.2|110183.9|110133.9|38
1721837520000|2024-07-24 16:12:00|110184.4|110134.4|110188.5|110138.5|110189.2|110139.2|110184|110134|35
1721837530000|2024-07-24 16:12:10|110188.9|110138.9|110194.1|110144.1|110196.3|110146.3|110188.7|110138.7|29
1721837540000|2024-07-24 16:12:20|110194.5|110144.5|110202.8|110152.8|110207.6|110157.6|110194.5|110144.5|56
1721837550000|2024-07-24 16:12:30|110203.6|110153.6|110204.1|110154.1|110204.7|110154.7|110198.7|110148.7|34
1721837560000|2024-07-24 16:12:40|110204.5|110154.5|110205.1|110155.1|110205.7|110155.7|110201.3|110151.3|33
1721837570000|2024-07-24 16:12:50|110204.9|110154.9|110215.6|110165.6|110215.6|110165.6|110204.9|110154.9|39
1721837580000|2024-07-24 16:13:00|110215.2|110165.2|110223.9|110173.9|110227.3|110177.3|110212|110162|56
1721837590000|2024-07-24 16:13:10|110223.8|110173.8|110228.6|110178.6|110230.5|110180.5|110222.9|110172.9|55
1721837600000|2024-07-24 16:13:20|110229.1|110179.1|110231.1|110181.1|110232.4|110182.4|110229.1|110179.1|24
1721837610000|2024-07-24 16:13:30|110231|110181|110233.5|110183.5|110234|110184|110231|110181|12
1721837620000|2024-07-24 16:13:40|110233.6|110183.6|110228.1|110178.1|110233.6|110183.6|110228.1|110178.1|30
1721837630000|2024-07-24 16:13:50|110228.2|110178.2|110216.1|110166.1|110228.4|110178.4|110215.9|110165.9|51
1721837640000|2024-07-24 16:14:00|110216.7|110166.7|110218.9|110168.9|110219.5|110169.5|110215.9|110165.9|46
1721837650000|2024-07-24 16:14:10|110218.6|110168.6|110213.7|110163.7|110218.6|110168.6|110211.6|110161.6|43
1721837660000|2024-07-24 16:14:20|110214.3|110164.3|110210.6|110160.6|110217.8|110167.8|110210.5|110160.5|26
1721837670000|2024-07-24 16:14:30|110210.4|110160.4|110208.3|110158.3|110212.4|110162.4|110207.9|110157.9|26
1721837680000|2024-07-24 16:14:40|110207.8|110157.8|110198.6|110148.6|110207.8|110157.8|110198.6|110148.6|21
1721837690000|2024-07-24 16:14:50|110197.5|110147.5|110200.3|110150.3|110201.4|110151.4|110196.1|110146.1|47
1721837700000|2024-07-24 16:15:00|110200.7|110150.7|110191.8|110141.8|110200.9|110150.9|110190.8|110140.8|27
1721837710000|2024-07-24 16:15:10|110191.6|110141.6|110191.4|110141.4|110191.9|110141.9|110191.4|110141.4|6
1721837720000|2024-07-24 16:15:20|110191.1|110141.1|110191.2|110141.2|110191.2|110141.2|110191.1|110141.1|2
1721837730000|2024-07-24 16:15:30|110191|110141|110191.6|110141.6|110191.9|110141.9|110191|110141|9
1721837740000|2024-07-24 16:15:40|110191.9|110141.9|110189|110139|110191.9|110141.9|110188.8|110138.8|9
1721837750000|2024-07-24 16:15:50|110188.6|110138.6|110195|110145|110195.3|110145.3|110186|110136|43
1721837760000|2024-07-24 16:16:00|110195.4|110145.4|110195.3|110145.3|110195.6|110145.6|110194.7|110144.7|16
1721837770000|2024-07-24 16:16:10|110195.7|110145.7|110196.7|110146.7|110196.7|110146.7|110194.9|110144.9|15
1721837780000|2024-07-24 16:16:20|110195.6|110145.6|110196.2|110146.2|110197.9|110147.9|110195.1|110145.1|35
1721837790000|2024-07-24 16:16:30|110195.9|110145.9|110196.7|110146.7|110197.6|110147.6|110195.5|110145.5|30
1721837800000|2024-07-24 16:16:40|110196.2|110146.2|110190.2|110140.2|110196.2|110146.2|110190.2|110140.2|16
1721837810000|2024-07-24 16:16:50|110190.6|110140.6|110191.8|110141.8|110193.3|110143.3|110190.3|110140.3|13
1721837820000|2024-07-24 16:17:00|110191.4|110141.4|110193.1|110143.1|110193.5|110143.5|110190.5|110140.5|14
1721837830000|2024-07-24 16:17:10|110193|110143|110183.4|110133.4|110193|110143|110183.2|110133.2|23
1721837840000|2024-07-24 16:17:20|110182.9|110132.9|110173.8|110123.8|110182.9|110132.9|110173.8|110123.8|25
1721837850000|2024-07-24 16:17:30|110174|110124|110171.3|110121.3|110174|110124|110171.1|110121.1|11
1721837860000|2024-07-24 16:17:40|110171.1|110121.1|110170.7|110120.7|110171.6|110121.6|110170.7|110120.7|11
1721837870000|2024-07-24 16:17:50|110169.5|110119.5|110164.1|110114.1|110170.1|110120.1|110163.5|110113.5|25
1721837880000|2024-07-24 16:18:00|110165.4|110115.4|110171.7|110121.7|110171.7|110121.7|110165.4|110115.4|15
1721837890000|2024-07-24 16:18:10|110172.1|110122.1|110167.8|110117.8|110172.1|110122.1|110167.8|110117.8|12
1721837900000|2024-07-24 16:18:20|110167.6|110117.6|110167.4|110117.4|110168.1|110118.1|110166.3|110116.3|11
1721837910000|2024-07-24 16:18:30|110167.5|110117.5|110168.2|110118.2|110168.9|110118.9|110167.5|110117.5|10
1721837920000|2024-07-24 16:18:40|110168|110118|110169.6|110119.6|110169.6|110119.6|110166.4|110116.4|11
1721837930000|2024-07-24 16:18:50|110169.9|110119.9|110169.7|110119.7|110170.3|110120.3|110169.2|110119.2|10
1721837940000|2024-07-24 16:19:00|110169.5|110119.5|110163.1|110113.1|110169.5|110119.5|110163|110113|25
1721837950000|2024-07-24 16:19:10|110163|110113|110162.9|110112.9|110163.3|110113.3|110162.7|110112.7|8
1721837960000|2024-07-24 16:19:20|110163.2|110113.2|110166.1|110116.1|110171|110121|110163.2|110113.2|25
1721837970000|2024-07-24 16:19:30|110165.6|110115.6|110170.8|110120.8|110171.4|110121.4|110165.6|110115.6|12
1721837980000|2024-07-24 16:19:40|110170.9|110120.9|110167.6|110117.6|110170.9|110120.9|110167.6|110117.6|9
1721837990000|2024-07-24 16:19:50|110166|110116|110163.5|110113.5|110166|110116|110163.5|110113.5|14
1721838000000|2024-07-24 16:20:00|110163.6|110113.6|110163.9|110113.9|110164|110114|110163.2|110113.2|9
1721838010000|2024-07-24 16:20:10|110164.1|110114.1|110164.1|110114.1|110164.5|110114.5|110161.9|110111.9|12
1721838020000|2024-07-24 16:20:20|110163.6|110113.6|110159.6|110109.6|110163.6|110113.6|110159.6|110109.6|10
1721838030000|2024-07-24 16:20:30|110160.4|110110.4|110159.1|110109.1|110160.5|110110.5|110158.6|110108.6|9
1721838040000|2024-07-24 16:20:40|110159.5|110109.5|110160.2|110110.2|110160.3|110110.3|110156.6|110106.6|22
1721838050000|2024-07-24 16:20:50|110160.4|110110.4|110160.1|110110.1|110160.7|110110.7|110160.1|110110.1|6
1721838060000|2024-07-24 16:21:00|110159.6|110109.6|110153.7|110103.7|110159.6|110109.6|110151.9|110101.9|34
1721838070000|2024-07-24 16:21:10|110153.2|110103.2|110152.4|110102.4|110155.5|110105.5|110152.1|110102.1|33
1721838080000|2024-07-24 16:21:20|110152.3|110102.3|110147.7|110097.7|110152.3|110102.3|110147.7|110097.7|32
1721838090000|2024-07-24 16:21:30|110147.5|110097.5|110150.9|110100.9|110152.4|110102.4|110147.5|110097.5|20
1721838100000|2024-07-24 16:21:40|110150.3|110100.3|110149.6|110099.6|110152.4|110102.4|110149.5|110099.5|20
1721838110000|2024-07-24 16:21:50|110149.5|110099.5|110144.2|110094.2|110149.9|110099.9|110143.4|110093.4|24
1721838120000|2024-07-24 16:22:00|110143.9|110093.9|110142.2|110092.2|110143.9|110093.9|110142.2|110092.2|10
1721838130000|2024-07-24 16:22:10|110141.9|110091.9|110141.9|110091.9|110144|110094|110141.9|110091.9|20
1721838140000|2024-07-24 16:22:20|110142.2|110092.2|110142.8|110092.8|110143.7|110093.7|110142.2|110092.2|15
1721838150000|2024-07-24 16:22:30|110142.3|110092.3|110142.4|110092.4|110143|110093|110142.2|110092.2|7
1721838160000|2024-07-24 16:22:40|110142.3|110092.3|110134.9|110084.9|110142.3|110092.3|110134.9|110084.9|17
1721838170000|2024-07-24 16:22:50|110133.8|110083.8|110130|110080|110133.9|110083.9|110129.5|110079.5|38
1721838180000|2024-07-24 16:23:00|110130.4|110080.4|110124.1|110074.1|110130.4|110080.4|110123.9|110073.9|34
1721838190000|2024-07-24 16:23:10|110124.4|110074.4|110132.3|110082.3|110134.5|110084.5|110124|110074|37
1721838200000|2024-07-24 16:23:20|110132.8|110082.8|110142.1|110092.1|110142.8|110092.8|110132.6|110082.6|25
1721838210000|2024-07-24 16:23:30|110140.1|110090.1|110142.6|110092.6|110145.4|110095.4|110138.4|110088.4|36
1721838220000|2024-07-24 16:23:40|110143.1|110093.1|110148.5|110098.5|110151.5|110101.5|110142.7|110092.7|50
1721838230000|2024-07-24 16:23:50|110150.5|110100.5|110157.9|110107.9|110159.5|110109.5|110148.1|110098.1|59
1721838240000|2024-07-24 16:24:00|110158|110108|110166.5|110116.5|110167.5|110117.5|110156.7|110106.7|49
1721838250000|2024-07-24 16:24:10|110167|110117|110170.3|110120.3|110170.3|110120.3|110166.7|110116.7|45
1721838260000|2024-07-24 16:24:20|110170.6|110120.6|110174.4|110124.4|110177.8|110127.8|110170.6|110120.6|50
1721838270000|2024-07-24 16:24:30|110174|110124|110164.1|110114.1|110174|110124|110163.2|110113.2|53
1721838280000|2024-07-24 16:24:40|110164.9|110114.9|110164.1|110114.1|110165.3|110115.3|110161.1|110111.1|53
1721838290000|2024-07-24 16:24:50|110163.8|110113.8|110164.6|110114.6|110165.9|110115.9|110160.5|110110.5|52
1721838300000|2024-07-24 16:25:00|110165.8|110115.8|110170|110120|110170.5|110120.5|110159.5|110109.5|52
1721838310000|2024-07-24 16:25:10|110169.6|110119.6|110167.7|110117.7|110170|110120|110159.7|110109.7|35
1721838320000|2024-07-24 16:25:20|110168.1|110118.1|110183.6|110133.6|110183.6|110133.6|110168.1|110118.1|40
1721838330000|2024-07-24 16:25:30|110182.6|110132.6|110168.5|110118.5|110182.6|110132.6|110166.2|110116.2|58
1721838340000|2024-07-24 16:25:40|110168.2|110118.2|110164.7|110114.7|110168.3|110118.3|110164.5|110114.5|43
1721838350000|2024-07-24 16:25:50|110164.8|110114.8|110169.5|110119.5|110169.5|110119.5|110163.1|110113.1|56
1721838360000|2024-07-24 16:26:00|110170.2|110120.2|110166.9|110116.9|110170.2|110120.2|110163.7|110113.7|29
1721838370000|2024-07-24 16:26:10|110166.6|110116.6|110165.8|110115.8|110166.9|110116.9|110165.8|110115.8|22
1721838380000|2024-07-24 16:26:20|110166|110116|110168.3|110118.3|110171.3|110121.3|110166|110116|33
1721838390000|2024-07-24 16:26:30|110168|110118|110176.1|110126.1|110177.2|110127.2|110167.1|110117.1|41
1721838400000|2024-07-24 16:26:40|110175.3|110125.3|110174.1|110124.1|110177.2|110127.2|110174.1|110124.1|23
1721838410000|2024-07-24 16:26:50|110174.4|110124.4|110177|110127|110177.4|110127.4|110174.4|110124.4|11
1721838420000|2024-07-24 16:27:00|110176.7|110126.7|110175.1|110125.1|110177|110127|110175|110125|22
1721838430000|2024-07-24 16:27:10|110175.4|110125.4|110173.9|110123.9|110175.5|110125.5|110173.6|110123.6|10
1721838440000|2024-07-24 16:27:20|110173.6|110123.6|110175.7|110125.7|110175.8|110125.8|110173.6|110123.6|8
1721838450000|2024-07-24 16:27:30|110178.8|110128.8|110178.7|110128.7|110179.9|110129.9|110178.3|110128.3|12
1721838460000|2024-07-24 16:27:40|110176.6|110126.6|110179.8|110129.8|110179.8|110129.8|110176.6|110126.6|8
1721838470000|2024-07-24 16:27:50|110180.2|110130.2|110178.5|110128.5|110180.2|110130.2|110178.1|110128.1|7
1721838480000|2024-07-24 16:28:00|110178.8|110128.8|110176.7|110126.7|110180.4|110130.4|110176.7|110126.7|13
1721838490000|2024-07-24 16:28:10|110176.3|110126.3|110174.7|110124.7|110176.3|110126.3|110173.3|110123.3|12
1721838500000|2024-07-24 16:28:20|110174.5|110124.5|110173.9|110123.9|110178.5|110128.5|110173.9|110123.9|18
1721838510000|2024-07-24 16:28:30|110174.1|110124.1|110174|110124|110174.5|110124.5|110173.4|110123.4|11
1721838520000|2024-07-24 16:28:40|110175.3|110125.3|110174.9|110124.9|110175.8|110125.8|110174.4|110124.4|17
1721838530000|2024-07-24 16:28:50|110175.1|110125.1|110178.4|110128.4|110178.5|110128.5|110172.7|110122.7|18
1721838540000|2024-07-24 16:29:00|110178.1|110128.1|110181.8|110131.8|110185.1|110135.1|110178.1|110128.1|20
1721838550000|2024-07-24 16:29:10|110181.3|110131.3|110177.9|110127.9|110181.3|110131.3|110176.4|110126.4|16
1721838560000|2024-07-24 16:29:20|110178|110128|110176.9|110126.9|110178|110128|110173.8|110123.8|24
1721838570000|2024-07-24 16:29:30|110176.3|110126.3|110174.9|110124.9|110177.1|110127.1|110173.7|110123.7|29
1721838580000|2024-07-24 16:29:40|110174.7|110124.7|110175|110125|110175.1|110125.1|110174.3|110124.3|10
1721838590000|2024-07-24 16:29:50|110174.4|110124.4|110179.2|110129.2|110182.1|110132.1|110173.9|110123.9|32
1721838600000|2024-07-24 16:30:00|110178.9|110128.9|110180.4|110130.4|110180.4|110130.4|110177|110127|27
1721838610000|2024-07-24 16:30:10|110180.1|110130.1|110171.7|110121.7|110180.1|110130.1|110171.3|110121.3|39
1721838620000|2024-07-24 16:30:20|110172|110122|110170.9|110120.9|110172|110122|110170.1|110120.1|19
1721838630000|2024-07-24 16:30:30|110171.7|110121.7|110174.2|110124.2|110174.2|110124.2|110167|110117|33
1721838640000|2024-07-24 16:30:40|110174.6|110124.6|110176.4|110126.4|110179.2|110129.2|110173.4|110123.4|28
1721838650000|2024-07-24 16:30:50|110176.2|110126.2|110174.3|110124.3|110180|110130|110173.6|110123.6|37
1721838660000|2024-07-24 16:31:00|110174.2|110124.2|110175.5|110125.5|110178.5|110128.5|110174.1|110124.1|28
1721838670000|2024-07-24 16:31:10|110177.2|110127.2|110181.8|110131.8|110184|110134|110174.9|110124.9|39
1721838680000|2024-07-24 16:31:20|110181.7|110131.7|110187|110137|110187|110137|110180.6|110130.6|16
1721838690000|2024-07-24 16:31:30|110187.1|110137.1|110191.8|110141.8|110195.5|110145.5|110187.1|110137.1|34
1721838700000|2024-07-24 16:31:40|110191.7|110141.7|110190.3|110140.3|110191.7|110141.7|110187.5|110137.5|37
1721838710000|2024-07-24 16:31:50|110189.2|110139.2|110189.8|110139.8|110190.4|110140.4|110185.9|110135.9|45
1721838720000|2024-07-24 16:32:00|110190.1|110140.1|110192.3|110142.3|110193.4|110143.4|110189.1|110139.1|26
1721838730000|2024-07-24 16:32:10|110192.4|110142.4|110189.4|110139.4|110192.4|110142.4|110187.1|110137.1|23
1721838740000|2024-07-24 16:32:20|110188.9|110138.9|110180.4|110130.4|110188.9|110138.9|110180.4|110130.4|25
1721838750000|2024-07-24 16:32:30|110180.2|110130.2|110178.4|110128.4|110180.5|110130.5|110178.1|110128.1|14
1721838760000|2024-07-24 16:32:40|110178.2|110128.2|110180.1|110130.1|110180.5|110130.5|110177.4|110127.4|13
1721838770000|2024-07-24 16:32:50|110179.8|110129.8|110178.8|110128.8|110179.8|110129.8|110178.4|110128.4|8
1721838780000|2024-07-24 16:33:00|110178.7|110128.7|110178.3|110128.3|110179.8|110129.8|110177.6|110127.6|7
1721838790000|2024-07-24 16:33:10|110179.1|110129.1|110176.9|110126.9|110179.6|110129.6|110176.7|110126.7|13
1721838800000|2024-07-24 16:33:20|110177.3|110127.3|110178.9|110128.9|110178.9|110128.9|110176.6|110126.6|14
1721838810000|2024-07-24 16:33:30|110178.6|110128.6|110177.1|110127.1|110178.6|110128.6|110177.1|110127.1|15
1721838820000|2024-07-24 16:33:40|110176.5|110126.5|110175.5|110125.5|110176.5|110126.5|110174.4|110124.4|6
1721838830000|2024-07-24 16:33:50|110175.7|110125.7|110176|110126|110176|110126|110175.7|110125.7|2
1721838840000|2024-07-24 16:34:00|110176.6|110126.6|110183.4|110133.4|110183.9|110133.9|110176.6|110126.6|19
1721838850000|2024-07-24 16:34:10|110182.9|110132.9|110181.1|110131.1|110182.9|110132.9|110181.1|110131.1|16
1721838860000|2024-07-24 16:34:20|110180.8|110130.8|110176.5|110126.5|110180.8|110130.8|110176.1|110126.1|18
1721838870000|2024-07-24 16:34:30|110176.3|110126.3|110175.9|110125.9|110177|110127|110175.9|110125.9|8
1721838880000|2024-07-24 16:34:40|110175|110125|110175.7|110125.7|110176|110126|110173.7|110123.7|18
1721838890000|2024-07-24 16:34:50|110176.1|110126.1|110176.2|110126.2|110180.1|110130.1|110176.1|110126.1|13
1721838900000|2024-07-24 16:35:00|110176.3|110126.3|110176|110126|110177|110127|110172.8|110122.8|26
1721838910000|2024-07-24 16:35:10|110175.8|110125.8|110174.5|110124.5|110177.1|110127.1|110173.6|110123.6|38
1721838920000|2024-07-24 16:35:20|110174.3|110124.3|110183.2|110133.2|110183.2|110133.2|110170.8|110120.8|50
1721838930000|2024-07-24 16:35:30|110184|110134|110187.4|110137.4|110187.7|110137.7|110181.6|110131.6|53
1721838940000|2024-07-24 16:35:40|110182.5|110132.5|110175.5|110125.5|110184.2|110134.2|110175.5|110125.5|55
1721838950000|2024-07-24 16:35:50|110176.4|110126.4|110176.7|110126.7|110180.5|110130.5|110169.1|110119.1|61
1721838960000|2024-07-24 16:36:00|110174.8|110124.8|110180.4|110130.4|110186.5|110136.5|110168.6|110118.6|60
1721838970000|2024-07-24 16:36:10|110182.2|110132.2|110174.6|110124.6|110183|110133|110174.6|110124.6|47
1721838980000|2024-07-24 16:36:20|110173.5|110123.5|110159.9|110109.9|110173.5|110123.5|110159.2|110109.2|42
1721838990000|2024-07-24 16:36:30|110159.2|110109.2|110159.4|110109.4|110161.4|110111.4|110158.1|110108.1|23
1721839000000|2024-07-24 16:36:40|110159.3|110109.3|110160.3|110110.3|110163|110113|110158.5|110108.5|21
1721839010000|2024-07-24 16:36:50|110158.5|110108.5|110154.8|110104.8|110158.5|110108.5|110153.3|110103.3|21
1721839020000|2024-07-24 16:37:00|110155|110105|110167.9|110117.9|110168.1|110118.1|110155|110105|43
1721839030000|2024-07-24 16:37:10|110169|110119|110163|110113|110169|110119|110163|110113|22
1721839040000|2024-07-24 16:37:20|110162.4|110112.4|110164.3|110114.3|110164.3|110114.3|110160.5|110110.5|24
1721839050000|2024-07-24 16:37:30|110163.7|110113.7|110163.8|110113.8|110163.8|110113.8|110162.4|110112.4|19
1721839060000|2024-07-24 16:37:40|110163.9|110113.9|110166.5|110116.5|110166.5|110116.5|110163.9|110113.9|14
1721839070000|2024-07-24 16:37:50|110167|110117|110162.5|110112.5|110167.8|110117.8|110162.1|110112.1|24
1721839080000|2024-07-24 16:38:00|110162.3|110112.3|110162.6|110112.6|110162.7|110112.7|110160.3|110110.3|17
1721839090000|2024-07-24 16:38:10|110161.2|110111.2|110161.7|110111.7|110162.9|110112.9|110161.2|110111.2|20
1721839100000|2024-07-24 16:38:20|110162.1|110112.1|110161.8|110111.8|110162.5|110112.5|110161.8|110111.8|18
1721839110000|2024-07-24 16:38:30|110162.1|110112.1|110162.7|110112.7|110163|110113|110160.4|110110.4|24
1721839120000|2024-07-24 16:38:40|110162.5|110112.5|110160.7|110110.7|110163.3|110113.3|110160.6|110110.6|28
1721839130000|2024-07-24 16:38:50|110161.5|110111.5|110156.1|110106.1|110161.5|110111.5|110156.1|110106.1|22
1721839140000|2024-07-24 16:39:00|110155|110105|110158|110108|110159.5|110109.5|110155|110105|38
1721839150000|2024-07-24 16:39:10|110158.5|110108.5|110158.7|110108.7|110159|110109|110157.8|110107.8|21
1721839160000|2024-07-24 16:39:20|110158.6|110108.6|110153.6|110103.6|110159|110109|110153.3|110103.3|27
1721839170000|2024-07-24 16:39:30|110153.4|110103.4|110151.6|110101.6|110153.6|110103.6|110151.5|110101.5|18
1721839180000|2024-07-24 16:39:40|110151.9|110101.9|110152.2|110102.2|110152.4|110102.4|110151.1|110101.1|18
1721839190000|2024-07-24 16:39:50|110152.4|110102.4|110151.3|110101.3|110152.7|110102.7|110150.6|110100.6|26
1721839200000|2024-07-24 16:40:00|110150.6|110100.6|110149.8|110099.8|110150.6|110100.6|110149.1|110099.1|15
1721839210000|2024-07-24 16:40:10|110149.9|110099.9|110152.7|110102.7|110154.6|110104.6|110149.6|110099.6|17
1721839220000|2024-07-24 16:40:20|110153|110103|110151.6|110101.6|110153|110103|110151.5|110101.5|10
1721839230000|2024-07-24 16:40:30|110152|110102|110152.4|110102.4|110152.9|110102.9|110152|110102|9
1721839240000|2024-07-24 16:40:40|110152.8|110102.8|110155|110105|110156.2|110106.2|110152.8|110102.8|20
1721839250000|2024-07-24 16:40:50|110155.3|110105.3|110156.8|110106.8|110156.8|110106.8|110152.5|110102.5|21
1721839260000|2024-07-24 16:41:00|110157.3|110107.3|110157.3|110107.3|110162.2|110112.2|110157.3|110107.3|20
1721839270000|2024-07-24 16:41:10|110157|110107|110151.9|110101.9|110157|110107|110151.2|110101.2|17
1721839280000|2024-07-24 16:41:20|110151.8|110101.8|110145|110095|110151.8|110101.8|110144.7|110094.7|25
1721839290000|2024-07-24 16:41:30|110144.8|110094.8|110147.9|110097.9|110148.2|110098.2|110144.8|110094.8|16
1721839300000|2024-07-24 16:41:40|110147.5|110097.5|110151.5|110101.5|110153.3|110103.3|110146.9|110096.9|18
1721839310000|2024-07-24 16:41:50|110151.8|110101.8|110147.3|110097.3|110151.9|110101.9|110147.3|110097.3|26
1721839320000|2024-07-24 16:42:00|110147.1|110097.1|110143.7|110093.7|110147.1|110097.1|110140.8|110090.8|22
1721839330000|2024-07-24 16:42:10|110143.8|110093.8|110143.3|110093.3|110143.8|110093.8|110142.7|110092.7|8
1721839340000|2024-07-24 16:42:20|110143.4|110093.4|110144.2|110094.2|110145|110095|110143.4|110093.4|13
1721839350000|2024-07-24 16:42:30|110144.7|110094.7|110148.4|110098.4|110148.4|110098.4|110144.4|110094.4|13
1721839360000|2024-07-24 16:42:40|110148.6|110098.6|110147.5|110097.5|110148.6|110098.6|110146.5|110096.5|14
1721839370000|2024-07-24 16:42:50|110147.8|110097.8|110146.6|110096.6|110149.2|110099.2|110144.9|110094.9|26
1721839380000|2024-07-24 16:43:00|110146.8|110096.8|110145.7|110095.7|110146.8|110096.8|110145.4|110095.4|10
1721839390000|2024-07-24 16:43:10|110145.5|110095.5|110147.8|110097.8|110148.5|110098.5|110145.5|110095.5|17
1721839400000|2024-07-24 16:43:20|110147.6|110097.6|110147.9|110097.9|110148.5|110098.5|110147.5|110097.5|12
1721839410000|2024-07-24 16:43:30|110147.4|110097.4|110149.1|110099.1|110152|110102|110147.4|110097.4|28
1721839420000|2024-07-24 16:43:40|110149|110099|110151.6|110101.6|110152.8|110102.8|110146.2|110096.2|27
1721839430000|2024-07-24 16:43:50|110151.9|110101.9|110149.8|110099.8|110153.3|110103.3|110149.8|110099.8|20
1721839440000|2024-07-24 16:44:00|110148.9|110098.9|110146.7|110096.7|110148.9|110098.9|110146.7|110096.7|6
1721839450000|2024-07-24 16:44:10|110146.1|110096.1|110146.7|110096.7|110147.6|110097.6|110144.2|110094.2|23
1721839460000|2024-07-24 16:44:20|110147|110097|110150|110100|110150|110100|110147|110097|19
1721839470000|2024-07-24 16:44:30|110149.7|110099.7|110147.5|110097.5|110150|110100|110147.5|110097.5|8
1721839480000|2024-07-24 16:44:40|110147.7|110097.7|110146.7|110096.7|110147.8|110097.8|110146.2|110096.2|17
1721839490000|2024-07-24 16:44:50|110146.6|110096.6|110142.6|110092.6|110147.5|110097.5|110142.6|110092.6|24
1721839500000|2024-07-24 16:45:00|110142|110092|110148.1|110098.1|110150.1|110100.1|110141.1|110091.1|26
1721839510000|2024-07-24 16:45:10|110147.7|110097.7|110152.5|110102.5|110152.5|110102.5|110146.5|110096.5|19
1721839520000|2024-07-24 16:45:20|110152.1|110102.1|110151.1|110101.1|110152.7|110102.7|110149.7|110099.7|16
1721839530000|2024-07-24 16:45:30|110151|110101|110152.8|110102.8|110154.8|110104.8|110151|110101|23
1721839540000|2024-07-24 16:45:40|110153.3|110103.3|110151.2|110101.2|110153.7|110103.7|110150.8|110100.8|27
1721839550000|2024-07-24 16:45:50|110150.6|110100.6|110152.9|110102.9|110152.9|110102.9|110148.2|110098.2|30
1721839560000|2024-07-24 16:46:00|110153.4|110103.4|110147.9|110097.9|110156.4|110106.4|110147.6|110097.6|37
1721839570000|2024-07-24 16:46:10|110147.8|110097.8|110148.3|110098.3|110148.3|110098.3|110146.3|110096.3|16
1721839580000|2024-07-24 16:46:20|110148.2|110098.2|110148.4|110098.4|110148.5|110098.5|110147.7|110097.7|10
1721839590000|2024-07-24 16:46:30|110148.5|110098.5|110149.2|110099.2|110150.2|110100.2|110148.5|110098.5|11
1721839600000|2024-07-24 16:46:40|110149.5|110099.5|110149.6|110099.6|110149.6|110099.6|110149.5|110099.5|2
1721839610000|2024-07-24 16:46:50|110149.5|110099.5|110145.4|110095.4|110150.1|110100.1|110145.4|110095.4|23
1721839620000|2024-07-24 16:47:00|110145.3|110095.3|110144.6|110094.6|110145.6|110095.6|110143.9|110093.9|12
1721839630000|2024-07-24 16:47:10|110143.9|110093.9|110141.3|110091.3|110144.2|110094.2|110138.8|110088.8|29
1721839640000|2024-07-24 16:47:20|110140.7|110090.7|110140.7|110090.7|110141.2|110091.2|110140.4|110090.4|8
1721839650000|2024-07-24 16:47:30|110140.8|110090.8|110143.9|110093.9|110144.3|110094.3|110140.1|110090.1|14
1721839660000|2024-07-24 16:47:40|110144.3|110094.3|110144.3|110094.3|110145.8|110095.8|110143.2|110093.2|18
1721839670000|2024-07-24 16:47:50|110143.7|110093.7|110140.9|110090.9|110143.8|110093.8|110140|110090|13
1721839680000|2024-07-24 16:48:00|110140.7|110090.7|110142.1|110092.1|110142.3|110092.3|110140.1|110090.1|13
1721839690000|2024-07-24 16:48:10|110141.7|110091.7|110140|110090|110142|110092|110138.8|110088.8|29
1721839700000|2024-07-24 16:48:20|110139.6|110089.6|110138.1|110088.1|110142.1|110092.1|110137.4|110087.4|27
1721839710000|2024-07-24 16:48:30|110137.7|110087.7|110138.3|110088.3|110138.3|110088.3|110137.3|110087.3|8
1721839720000|2024-07-24 16:48:40|110137.9|110087.9|110138.3|110088.3|110140.2|110090.2|110135.1|110085.1|24
1721839730000|2024-07-24 16:48:50|110138.1|110088.1|110136.3|110086.3|110138.3|110088.3|110136.3|110086.3|19
1721839740000|2024-07-24 16:49:00|110136.4|110086.4|110135.9|110085.9|110137.3|110087.3|110135.8|110085.8|10
1721839750000|2024-07-24 16:49:10|110136.4|110086.4|110138.9|110088.9|110139|110089|110136.4|110086.4|11
1721839760000|2024-07-24 16:49:20|110139.4|110089.4|110137.8|110087.8|110139.4|110089.4|110137.7|110087.7|4
1721839770000|2024-07-24 16:49:30|110137.7|110087.7|110137.5|110087.5|110137.7|110087.7|110135.7|110085.7|9
1721839780000|2024-07-24 16:49:40|110137.3|110087.3|110137.8|110087.8|110137.8|110087.8|110137.3|110087.3|3
1721839790000|2024-07-24 16:49:50|110137.6|110087.6|110140.1|110090.1|110143.4|110093.4|110137|110087|25
1721839800000|2024-07-24 16:50:00|110139.9|110089.9|110136|110086|110140.2|110090.2|110134.7|110084.7|16
1721839810000|2024-07-24 16:50:10|110136.4|110086.4|110139|110089|110139.6|110089.6|110136.4|110086.4|15
1721839820000|2024-07-24 16:50:20|110139.5|110089.5|110141.8|110091.8|110142.1|110092.1|110139.5|110089.5|19
1721839830000|2024-07-24 16:50:30|110141.6|110091.6|110141.1|110091.1|110141.7|110091.7|110141.1|110091.1|6
1721839840000|2024-07-24 16:50:40|110140.7|110090.7|110140.5|110090.5|110140.7|110090.7|110139.3|110089.3|11
1721839850000|2024-07-24 16:50:50|110139.9|110089.9|110139.4|110089.4|110139.9|110089.9|110137.7|110087.7|11
1721839860000|2024-07-24 16:51:00|110138.7|110088.7|110137.1|110087.1|110138.8|110088.8|110136.6|110086.6|25
1721839870000|2024-07-24 16:51:10|110136.4|110086.4|110139|110089|110139.4|110089.4|110135.9|110085.9|22
1721839880000|2024-07-24 16:51:20|110138.9|110088.9|110140|110090|110140.3|110090.3|110138.9|110088.9|16
1721839890000|2024-07-24 16:51:30|110140.1|110090.1|110146|110096|110146|110096|110139.6|110089.6|16
1721839900000|2024-07-24 16:51:40|110145.4|110095.4|110150.7|110100.7|110151.2|110101.2|110143.9|110093.9|14
1721839910000|2024-07-24 16:51:50|110151.2|110101.2|110147.1|110097.1|110151.2|110101.2|110146.6|110096.6|11
1721839920000|2024-07-24 16:52:00|110146.6|110096.6|110146.5|110096.5|110149.1|110099.1|110146.3|110096.3|22
1721839930000|2024-07-24 16:52:10|110146.4|110096.4|110143.4|110093.4|110147.3|110097.3|110143.1|110093.1|18
1721839940000|2024-07-24 16:52:20|110143.9|110093.9|110139.9|110089.9|110143.9|110093.9|110139.7|110089.7|9
1721839950000|2024-07-24 16:52:30|110140.4|110090.4|110143.9|110093.9|110145.7|110095.7|110140.4|110090.4|10
1721839960000|2024-07-24 16:52:40|110143.8|110093.8|110141.2|110091.2|110143.8|110093.8|110141|110091|16
1721839970000|2024-07-24 16:52:50|110140.9|110090.9|110144.1|110094.1|110144.3|110094.3|110140.9|110090.9|20
1721839980000|2024-07-24 16:53:00|110144.2|110094.2|110142.8|110092.8|110144.9|110094.9|110142|110092|24
1721839990000|2024-07-24 16:53:10|110142.7|110092.7|110139.6|110089.6|110144.6|110094.6|110139.6|110089.6|27
1721840000000|2024-07-24 16:53:20|110139.4|110089.4|110140.4|110090.4|110141.7|110091.7|110139.4|110089.4|12
1721840010000|2024-07-24 16:53:30|110140.1|110090.1|110144.9|110094.9|110145|110095|110139.8|110089.8|23
1721840020000|2024-07-24 16:53:40|110145.2|110095.2|110148.3|110098.3|110149.3|110099.3|110145.2|110095.2|17
1721840030000|2024-07-24 16:53:50|110147.9|110097.9|110141.9|110091.9|110147.9|110097.9|110141.1|110091.1|17
1721840040000|2024-07-24 16:54:00|110141.5|110091.5|110142.4|110092.4|110143.8|110093.8|110140.6|110090.6|26
1721840050000|2024-07-24 16:54:10|110142.3|110092.3|110142.1|110092.1|110142.7|110092.7|110141.3|110091.3|14
1721840060000|2024-07-24 16:54:20|110142|110092|110140.7|110090.7|110142.1|110092.1|110140.7|110090.7|6
1721840070000|2024-07-24 16:54:30|110141.2|110091.2|110143.4|110093.4|110144.5|110094.5|110141.2|110091.2|18
1721840080000|2024-07-24 16:54:40|110144.1|110094.1|110124.9|110074.9|110144.4|110094.4|110121.6|110071.6|28
1721840090000|2024-07-24 16:54:50|110125.2|110075.2|110121.8|110071.8|110125.2|110075.2|110121.8|110071.8|12
1721840100000|2024-07-24 16:55:00|110122.1|110072.1|110110.2|110060.2|110125.3|110075.3|110109.4|110059.4|30
1721840110000|2024-07-24 16:55:10|110110.4|110060.4|110107.2|110057.2|110111.4|110061.4|110107.2|110057.2|21
1721840120000|2024-07-24 16:55:20|110106.4|110056.4|110106|110056|110107.2|110057.2|110105.5|110055.5|11
1721840130000|2024-07-24 16:55:30|110106.8|110056.8|110108.9|110058.9|110109.1|110059.1|110106.8|110056.8|16
1721840140000|2024-07-24 16:55:40|110109|110059|110106.8|110056.8|110109|110059|110105.8|110055.8|13
1721840150000|2024-07-24 16:55:50|110107.2|110057.2|110105.8|110055.8|110108|110058|110105.8|110055.8|21
1721840160000|2024-07-24 16:56:00|110106|110056|110105.2|110055.2|110106|110056|110103.5|110053.5|19
1721840170000|2024-07-24 16:56:10|110105.8|110055.8|110104.6|110054.6|110105.8|110055.8|110103.7|110053.7|19
1721840180000|2024-07-24 16:56:20|110104.9|110054.9|110105.4|110055.4|110106.2|110056.2|110104.9|110054.9|19
1721840190000|2024-07-24 16:56:30|110105.5|110055.5|110108.2|110058.2|110108.2|110058.2|110105.5|110055.5|7
1721840200000|2024-07-24 16:56:40|110108.5|110058.5|110106.3|110056.3|110109.4|110059.4|110106|110056|12
1721840210000|2024-07-24 16:56:50|110105.7|110055.7|110101.5|110051.5|110105.8|110055.8|110099.4|110049.4|35
1721840220000|2024-07-24 16:57:00|110100.3|110050.3|110105.5|110055.5|110106.4|110056.4|110098.5|110048.5|30
1721840230000|2024-07-24 16:57:10|110105.1|110055.1|110098|110048|110105.1|110055.1|110097|110047|27
1721840240000|2024-07-24 16:57:20|110098.4|110048.4|110097.7|110047.7|110099.5|110049.5|110097.4|110047.4|18
1721840250000|2024-07-24 16:57:30|110097.5|110047.5|110091.1|110041.1|110097.5|110047.5|110090.8|110040.8|20
1721840260000|2024-07-24 16:57:40|110091.5|110041.5|110098.4|110048.4|110098.4|110048.4|110091|110041|28
1721840270000|2024-07-24 16:57:50|110098.8|110048.8|110099.8|110049.8|110099.8|110049.8|110098.8|110048.8|6
1721840280000|2024-07-24 16:58:00|110100.2|110050.2|110097.9|110047.9|110100.2|110050.2|110097.8|110047.8|14
1721840290000|2024-07-24 16:58:10|110098|110048|110100.3|110050.3|110100.6|110050.6|110097.7|110047.7|20
1721840300000|2024-07-24 16:58:20|110100.2|110050.2|110102.6|110052.6|110102.6|110052.6|110100.1|110050.1|13
1721840310000|2024-07-24 16:58:30|110102.7|110052.7|110101.5|110051.5|110103.7|110053.7|110100.9|110050.9|18
1721840320000|2024-07-24 16:58:40|110101.6|110051.6|110105.5|110055.5|110105.7|110055.7|110101.6|110051.6|8
1721840330000|2024-07-24 16:58:50|110105.9|110055.9|110109.1|110059.1|110110.1|110060.1|110105.9|110055.9|17
1721840340000|2024-07-24 16:59:00|110108.9|110058.9|110108.9|110058.9|110109.1|110059.1|110108.8|110058.8|4
1721840350000|2024-07-24 16:59:10|110109.1|110059.1|110108.7|110058.7|110109.2|110059.2|110108.5|110058.5|6
1721840360000|2024-07-24 16:59:20|110108.6|110058.6|110109.4|110059.4|110110|110060|110108.4|110058.4|9
1721840370000|2024-07-24 16:59:30|110109.2|110059.2|110109.5|110059.5|110109.7|110059.7|110108.8|110058.8|11
1721840380000|2024-07-24 16:59:40|110109.2|110059.2|110103.4|110053.4|110109.2|110059.2|110103.3|110053.3|23
1721840390000|2024-07-24 16:59:50|110103.2|110053.2|110103|110053|110103.5|110053.5|110103|110053|7
1721840400000|2024-07-24 17:00:00|110103.3|110053.3|110094.7|110044.7|110103.3|110053.3|110094.7|110044.7|36
1721840410000|2024-07-24 17:00:10|110094.6|110044.6|110089.4|110039.4|110094.6|110044.6|110088.6|110038.6|36
1721840420000|2024-07-24 17:00:20|110090.4|110040.4|110089.4|110039.4|110092.1|110042.1|110089.2|110039.2|23
1721840430000|2024-07-24 17:00:30|110089.1|110039.1|110087|110037|110089.1|110039.1|110085.4|110035.4|30
1721840440000|2024-07-24 17:00:40|110086.5|110036.5|110092.6|110042.6|110092.7|110042.7|110086.3|110036.3|26
1721840450000|2024-07-24 17:00:50|110092.2|110042.2|110090.9|110040.9|110092.2|110042.2|110090.3|110040.3|13
1721840460000|2024-07-24 17:01:00|110090.7|110040.7|110086.3|110036.3|110090.7|110040.7|110083.9|110033.9|21
1721840470000|2024-07-24 17:01:10|110086.5|110036.5|110081.2|110031.2|110086.5|110036.5|110081.2|110031.2|16
1721840480000|2024-07-24 17:01:20|110080.8|110030.8|110078.5|110028.5|110080.8|110030.8|110076.8|110026.8|10
1721840490000|2024-07-24 17:01:30|110079.3|110029.3|110086.8|110036.8|110087.5|110037.5|110076.6|110026.6|31
1721840500000|2024-07-24 17:01:40|110086.7|110036.7|110087|110037|110087.5|110037.5|110086.3|110036.3|14
1721840510000|2024-07-24 17:01:50|110087.4|110037.4|110086.3|110036.3|110087.4|110037.4|110085.7|110035.7|9
1721840520000|2024-07-24 17:02:00|110086.7|110036.7|110102|110052|110104.1|110054.1|110085.7|110035.7|44
1721840530000|2024-07-24 17:02:10|110099.8|110049.8|110101.8|110051.8|110102.5|110052.5|110099.8|110049.8|33
1721840540000|2024-07-24 17:02:20|110101.4|110051.4|110099|110049|110101.7|110051.7|110098.7|110048.7|30
1721840550000|2024-07-24 17:02:30|110098.7|110048.7|110088|110038|110098.7|110048.7|110087.6|110037.6|26
1721840560000|2024-07-24 17:02:40|110087.2|110037.2|110089.2|110039.2|110089.2|110039.2|110087.2|110037.2|17
1721840570000|2024-07-24 17:02:50|110089.3|110039.3|110089.9|110039.9|110090.6|110040.6|110089.3|110039.3|9
1721840580000|2024-07-24 17:03:00|110090.3|110040.3|110090.1|110040.1|110090.8|110040.8|110090|110040|12
1721840590000|2024-07-24 17:03:10|110090|110040|110090|110040|110090.1|110040.1|110090|110040|3
1721840600000|2024-07-24 17:03:20|110090.4|110040.4|110082.4|110032.4|110090.4|110040.4|110082.1|110032.1|9
1721840610000|2024-07-24 17:03:30|110082.3|110032.3|110082.9|110032.9|110084.1|110034.1|110082|110032|14
1721840620000|2024-07-24 17:03:40|110083.5|110033.5|110087.8|110037.8|110092|110042|110083.5|110033.5|27
1721840630000|2024-07-24 17:03:50|110087.9|110037.9|110080.1|110030.1|110089.5|110039.5|110079.1|110029.1|46
1721840640000|2024-07-24 17:04:00|110080.3|110030.3|110077.9|110027.9|110082.6|110032.6|110077.8|110027.8|25
1721840650000|2024-07-24 17:04:10|110078.3|110028.3|110076.4|110026.4|110080.9|110030.9|110076.4|110026.4|27
1721840660000|2024-07-24 17:04:20|110076.2|110026.2|110076.2|110026.2|110076.2|110026.2|110073|110023|30
1721840670000|2024-07-24 17:04:30|110076.5|110026.5|110075.7|110025.7|110078.5|110028.5|110075.4|110025.4|28
1721840680000|2024-07-24 17:04:40|110075.5|110025.5|110081.7|110031.7|110081.9|110031.9|110074.9|110024.9|26
1721840690000|2024-07-24 17:04:50|110081.6|110031.6|110079|110029|110081.6|110031.6|110076.4|110026.4|33
1721840700000|2024-07-24 17:05:00|110079.4|110029.4|110087.5|110037.5|110087.8|110037.8|110076.8|110026.8|37
1721840710000|2024-07-24 17:05:10|110087.4|110037.4|110091.9|110041.9|110091.9|110041.9|110084|110034|37
1721840720000|2024-07-24 17:05:20|110092.1|110042.1|110100|110050|110105|110055|110092.1|110042.1|48
1721840730000|2024-07-24 17:05:30|110099.9|110049.9|110086.9|110036.9|110099.9|110049.9|110086.6|110036.6|34
1721840740000|2024-07-24 17:05:40|110086.4|110036.4|110079.5|110029.5|110087.1|110037.1|110075.2|110025.2|25
1721840750000|2024-07-24 17:05:50|110079.4|110029.4|110076|110026|110079.4|110029.4|110074|110024|29
1721840760000|2024-07-24 17:06:00|110076.9|110026.9|110073.2|110023.2|110079.6|110029.6|110071.7|110021.7|33
1721840770000|2024-07-24 17:06:10|110073.1|110023.1|110067.6|110017.6|110073.1|110023.1|110067.3|110017.3|19
1721840780000|2024-07-24 17:06:20|110067.3|110017.3|110074.6|110024.6|110074.6|110024.6|110067.1|110017.1|40
1721840790000|2024-07-24 17:06:30|110074.9|110024.9|110076.5|110026.5|110076.5|110026.5|110073.8|110023.8|22
1721840800000|2024-07-24 17:06:40|110076|110026|110077.9|110027.9|110078.8|110028.8|110075.1|110025.1|30
1721840810000|2024-07-24 17:06:50|110077.7|110027.7|110076.1|110026.1|110078|110028|110075.8|110025.8|19
1721840820000|2024-07-24 17:07:00|110075.9|110025.9|110068.8|110018.8|110075.9|110025.9|110067.3|110017.3|39
1721840830000|2024-07-24 17:07:10|110069|110019|110068.1|110018.1|110070.6|110020.6|110067|110017|27
1721840840000|2024-07-24 17:07:20|110068.3|110018.3|110074.4|110024.4|110076.1|110026.1|110068.3|110018.3|26
1721840850000|2024-07-24 17:07:30|110074.6|110024.6|110071.1|110021.1|110075.3|110025.3|110069.9|110019.9|40
1721840860000|2024-07-24 17:07:40|110070.9|110020.9|110071.3|110021.3|110071.7|110021.7|110069.7|110019.7|15
1721840870000|2024-07-24 17:07:50|110071|110021|110058.8|110008.8|110071.6|110021.6|110058.8|110008.8|43
1721840880000|2024-07-24 17:08:00|110058.9|110008.9|110058.7|110008.7|110060.6|110010.6|110058.2|110008.2|26
1721840890000|2024-07-24 17:08:10|110058.8|110008.8|110058.3|110008.3|110059.5|110009.5|110058.3|110008.3|10
1721840900000|2024-07-24 17:08:20|110058.4|110008.4|110058.6|110008.6|110058.8|110008.8|110057.5|110007.5|9
1721840910000|2024-07-24 17:08:30|110058.4|110008.4|110058.5|110008.5|110058.5|110008.5|110058.3|110008.3|3
1721840920000|2024-07-24 17:08:40|110058|110008|110057|110007|110060.4|110010.4|110056.4|110006.4|35
1721840930000|2024-07-24 17:08:50|110056.9|110006.9|110055.1|110005.1|110058.4|110008.4|110053.6|110003.6|42
1721840940000|2024-07-24 17:09:00|110055.5|110005.5|110055.3|110005.3|110056.3|110006.3|110054.9|110004.9|15
1721840950000|2024-07-24 17:09:10|110055|110005|110052.2|110002.2|110055.6|110005.6|110050.9|110000.9|24
1721840960000|2024-07-24 17:09:20|110052.3|110002.3|110047.1|109997.1|110052.3|110002.3|110046.7|109996.7|15
1721840970000|2024-07-24 17:09:30|110046.4|109996.4|110047.6|109997.6|110050.2|110000.2|110046.1|109996.1|21
1721840980000|2024-07-24 17:09:40|110047.5|109997.5|110053.1|110003.1|110053.1|110003.1|110047.5|109997.5|5
1721840990000|2024-07-24 17:09:50|110052.8|110002.8|110053.7|110003.7|110053.8|110003.8|110052.8|110002.8|6
1721841000000|2024-07-24 17:10:00|110053.6|110003.6|110049.4|109999.4|110053.6|110003.6|110049.4|109999.4|28
1721841010000|2024-07-24 17:10:10|110048.8|109998.8|110050.4|110000.4|110052.3|110002.3|110048.6|109998.6|21
1721841020000|2024-07-24 17:10:20|110049.9|109999.9|110044.5|109994.5|110050.3|110000.3|110044.5|109994.5|9
1721841030000|2024-07-24 17:10:30|110044.9|109994.9|110044.5|109994.5|110045.4|109995.4|110044.2|109994.2|6
1721841040000|2024-07-24 17:10:40|110044.4|109994.4|110046.2|109996.2|110048.2|109998.2|110044.4|109994.4|17
1721841050000|2024-07-24 17:10:50|110045.8|109995.8|110043.4|109993.4|110045.8|109995.8|110043.4|109993.4|8
1721841060000|2024-07-24 17:11:00|110043|109993|110042.5|109992.5|110043.1|109993.1|110042|109992|11
1721841070000|2024-07-24 17:11:10|110042|109992|110042.9|109992.9|110043.1|109993.1|110042|109992|11
1721841080000|2024-07-24 17:11:20|110043.1|109993.1|110044.2|109994.2|110044.2|109994.2|110043|109993|8
1721841090000|2024-07-24 17:11:30|110043.8|109993.8|110043.7|109993.7|110043.9|109993.9|110043.3|109993.3|7
1721841100000|2024-07-24 17:11:40|110044.1|109994.1|110046.8|109996.8|110047.3|109997.3|110044.1|109994.1|19
1721841110000|2024-07-24 17:11:50|110046.6|109996.6|110045.7|109995.7|110046.6|109996.6|110045.6|109995.6|8
1721841120000|2024-07-24 17:12:00|110045.6|109995.6|110049.3|109999.3|110049.3|109999.3|110045.6|109995.6|11
1721841130000|2024-07-24 17:12:10|110050.2|110000.2|110048|109998|110050.2|110000.2|110048|109998|10
1721841140000|2024-07-24 17:12:20|110047.9|109997.9|110048.2|109998.2|110048.4|109998.4|110047.5|109997.5|12
1721841150000|2024-07-24 17:12:30|110048.3|109998.3|110046.7|109996.7|110048.3|109998.3|110045.5|109995.5|12
1721841160000|2024-07-24 17:12:40|110047.1|109997.1|110044.3|109994.3|110047.5|109997.5|110044.3|109994.3|12
1721841170000|2024-07-24 17:12:50|110044.6|109994.6|110019.5|109969.5|110044.6|109994.6|110015.9|109965.9|21
1721841180000|2024-07-24 17:13:00|110019|109969|110027.3|109977.3|110028.2|109978.2|110010.2|109960.2|41
1721841190000|2024-07-24 17:13:10|110027.7|109977.7|110032.2|109982.2|110032.2|109982.2|110027.7|109977.7|19
1721841200000|2024-07-24 17:13:20|110032.8|109982.8|110040.4|109990.4|110040.4|109990.4|110032.8|109982.8|15
1721841210000|2024-07-24 17:13:30|110040.2|109990.2|110041.4|109991.4|110043|109993|110039.2|109989.2|19
1721841220000|2024-07-24 17:13:40|110040.8|109990.8|110048.8|109998.8|110050|110000|110040.1|109990.1|27
1721841230000|2024-07-24 17:13:50|110048.9|109998.9|110048.7|109998.7|110049|109999|110048.6|109998.6|5
1721841240000|2024-07-24 17:14:00|110048.9|109998.9|110049.4|109999.4|110049.9|109999.9|110048.3|109998.3|15
1721841250000|2024-07-24 17:14:10|110049.6|109999.6|110055|110005|110058.4|110008.4|110049.1|109999.1|32
1721841260000|2024-07-24 17:14:20|110055.4|110005.4|110049|109999|110055.6|110005.6|110048.7|109998.7|35
1721841270000|2024-07-24 17:14:30|110048.7|109998.7|110051.9|110001.9|110052|110002|110047.2|109997.2|37
1721841280000|2024-07-24 17:14:40|110051.4|110001.4|110045.1|109995.1|110051.5|110001.5|110044.4|109994.4|15
1721841290000|2024-07-24 17:14:50|110045.2|109995.2|110050.3|110000.3|110051.1|110001.1|110044.8|109994.8|21
1721841300000|2024-07-24 17:15:00|110049.6|109999.6|110052.5|110002.5|110052.7|110002.7|110049.2|109999.2|23
1721841310000|2024-07-24 17:15:10|110052.3|110002.3|110053.7|110003.7|110054.8|110004.8|110052|110002|16
1721841320000|2024-07-24 17:15:20|110053.4|110003.4|110050.1|110000.1|110054.2|110004.2|110048|109998|18
1721841330000|2024-07-24 17:15:30|110050.3|110000.3|110047.1|109997.1|110050.9|110000.9|110047.1|109997.1|11
1721841340000|2024-07-24 17:15:40|110046.8|109996.8|110034.2|109984.2|110046.9|109996.9|110031.7|109981.7|17
1721841350000|2024-07-24 17:15:50|110034.1|109984.1|110032.4|109982.4|110034.1|109984.1|110024.5|109974.5|31
1721841360000|2024-07-24 17:16:00|110032.7|109982.7|110036.2|109986.2|110036.2|109986.2|110032.7|109982.7|8
1721841370000|2024-07-24 17:16:10|110036.5|109986.5|110036.7|109986.7|110037.2|109987.2|110036.4|109986.4|6
1721841380000|2024-07-24 17:16:20|110036.6|109986.6|110036.5|109986.5|110036.6|109986.6|110036.4|109986.4|3
1721841390000|2024-07-24 17:16:30|110036.1|109986.1|110034.1|109984.1|110038.6|109988.6|110033.6|109983.6|20
1721841400000|2024-07-24 17:16:40|110033.9|109983.9|110033.7|109983.7|110034.4|109984.4|110029|109979|24
1721841410000|2024-07-24 17:16:50|110034.1|109984.1|110034.4|109984.4|110037|109987|110034.1|109984.1|11
1721841420000|2024-07-24 17:17:00|110034.6|109984.6|110038|109988|110040.2|109990.2|110033.2|109983.2|35
1721841430000|2024-07-24 17:17:10|110037.8|109987.8|110047.4|109997.4|110047.5|109997.5|110037.5|109987.5|39
1721841440000|2024-07-24 17:17:20|110047|109997|110046.9|109996.9|110047.6|109997.6|110045.1|109995.1|23
1721841450000|2024-07-24 17:17:30|110046.7|109996.7|110047.8|109997.8|110047.9|109997.9|110046.4|109996.4|12
1721841460000|2024-07-24 17:17:40|110047.6|109997.6|110049.1|109999.1|110049.9|109999.9|110047.6|109997.6|16
1721841470000|2024-07-24 17:17:50|110048.7|109998.7|110049.4|109999.4|110050.9|110000.9|110047.8|109997.8|16
1721841480000|2024-07-24 17:18:00|110049.5|109999.5|110050|110000|110050.1|110000.1|110048.6|109998.6|24
1721841490000|2024-07-24 17:18:10|110049.7|109999.7|110046.8|109996.8|110050.1|110000.1|110045.4|109995.4|21
1721841500000|2024-07-24 17:18:20|110047.3|109997.3|110047.5|109997.5|110049|109999|110047.3|109997.3|9
1721841510000|2024-07-24 17:18:30|110047.4|109997.4|110046.6|109996.6|110049.8|109999.8|110043.9|109993.9|22
1721841520000|2024-07-24 17:18:40|110046.8|109996.8|110040.1|109990.1|110047|109997|110039.4|109989.4|15
1721841530000|2024-07-24 17:18:50|110039.3|109989.3|110037.7|109987.7|110040.2|109990.2|110037.3|109987.3|24
1721841540000|2024-07-24 17:19:00|110038.3|109988.3|110035.5|109985.5|110039.7|109989.7|110032.5|109982.5|21
1721841550000|2024-07-24 17:19:10|110035.1|109985.1|110033.6|109983.6|110036|109986|110033.6|109983.6|16
1721841560000|2024-07-24 17:19:20|110033.7|109983.7|110033.9|109983.9|110034.3|109984.3|110033.6|109983.6|6
1721841570000|2024-07-24 17:19:30|110033.8|109983.8|110037.8|109987.8|110038.4|109988.4|110032.8|109982.8|26
1721841580000|2024-07-24 17:19:40|110038.5|109988.5|110033.2|109983.2|110038.5|109988.5|110032.7|109982.7|27
1721841590000|2024-07-24 17:19:50|110033|109983|110035.3|109985.3|110036.6|109986.6|110033|109983|13
1721841600000|2024-07-24 17:20:00|110035.7|109985.7|110046|109996|110046|109996|110035.7|109985.7|28
1721841610000|2024-07-24 17:20:10|110047.2|109997.2|110044.4|109994.4|110047.2|109997.2|110043.7|109993.7|16
1721841620000|2024-07-24 17:20:20|110045.6|109995.6|110046.3|109996.3|110046.8|109996.8|110044.1|109994.1|33
1721841630000|2024-07-24 17:20:30|110046.5|109996.5|110042.3|109992.3|110051.2|110001.2|110039.9|109989.9|46
1721841640000|2024-07-24 17:20:40|110042.9|109992.9|110043.9|109993.9|110045.7|109995.7|110041.7|109991.7|23
1721841650000|2024-07-24 17:20:50|110043.8|109993.8|110046.7|109996.7|110046.7|109996.7|110043.2|109993.2|25
1721841660000|2024-07-24 17:21:00|110046.9|109996.9|110043|109993|110046.9|109996.9|110041.2|109991.2|34
1721841670000|2024-07-24 17:21:10|110043.3|109993.3|110041.9|109991.9|110045.3|109995.3|110041.5|109991.5|19
1721841680000|2024-07-24 17:21:20|110042.2|109992.2|110043.7|109993.7|110043.7|109993.7|110041.9|109991.9|21
1721841690000|2024-07-24 17:21:30|110043.2|109993.2|110038.7|109988.7|110043.2|109993.2|110038.7|109988.7|22
1721841700000|2024-07-24 17:21:40|110038.2|109988.2|110041.8|109991.8|110042.6|109992.6|110038.2|109988.2|22
1721841710000|2024-07-24 17:21:50|110042|109992|110043.9|109993.9|110044.2|109994.2|110041.5|109991.5|16
1721841720000|2024-07-24 17:22:00|110044.1|109994.1|110044.4|109994.4|110044.9|109994.9|110044.1|109994.1|15
1721841730000|2024-07-24 17:22:10|110044.2|109994.2|110050|110000|110050.6|110000.6|110044.2|109994.2|23
1721841740000|2024-07-24 17:22:20|110049.7|109999.7|110054.9|110004.9|110054.9|110004.9|110041.5|109991.5|38
1721841750000|2024-07-24 17:22:30|110054|110004|110051.9|110001.9|110054|110004|110051.4|110001.4|10
1721841760000|2024-07-24 17:22:40|110051.3|110001.3|110045.5|109995.5|110051.8|110001.8|110045.2|109995.2|22
1721841770000|2024-07-24 17:22:50|110045.2|109995.2|110045.2|109995.2|110046.7|109996.7|110044.3|109994.3|20
1721841780000|2024-07-24 17:23:00|110045.1|109995.1|110046|109996|110046|109996|110044.2|109994.2|19
1721841790000|2024-07-24 17:23:10|110045.9|109995.9|110044.5|109994.5|110046.6|109996.6|110044.5|109994.5|10
1721841800000|2024-07-24 17:23:20|110044.2|109994.2|110044.6|109994.6|110045.7|109995.7|110044.2|109994.2|14
1721841810000|2024-07-24 17:23:30|110044.4|109994.4|110042.8|109992.8|110044.8|109994.8|110042.8|109992.8|14
1721841820000|2024-07-24 17:23:40|110042.9|109992.9|110047.5|109997.5|110048.1|109998.1|110042.8|109992.8|14
1721841830000|2024-07-24 17:23:50|110046.9|109996.9|110046.5|109996.5|110046.9|109996.9|110046.5|109996.5|2
1721841840000|2024-07-24 17:24:00|110045.9|109995.9|110051.6|110001.6|110051.6|110001.6|110045.9|109995.9|13
1721841850000|2024-07-24 17:24:10|110052|110002|110057.5|110007.5|110058.5|110008.5|110052|110002|28
1721841860000|2024-07-24 17:24:20|110058|110008|110057.3|110007.3|110060.1|110010.1|110057.3|110007.3|32
1721841870000|2024-07-24 17:24:30|110057.8|110007.8|110055.9|110005.9|110058.9|110008.9|110055|110005|21
1721841880000|2024-07-24 17:24:40|110056.3|110006.3|110056.8|110006.8|110056.9|110006.9|110054.7|110004.7|30
1721841890000|2024-07-24 17:24:50|110056.3|110006.3|110056.9|110006.9|110057.3|110007.3|110055.6|110005.6|20
1721841900000|2024-07-24 17:25:00|110056.5|110006.5|110055.9|110005.9|110057.4|110007.4|110055.4|110005.4|9
1721841910000|2024-07-24 17:25:10|110056.3|110006.3|110057.4|110007.4|110057.7|110007.7|110055.2|110005.2|16
1721841920000|2024-07-24 17:25:20|110057.7|110007.7|110059.5|110009.5|110059.8|110009.8|110056.7|110006.7|21
1721841930000|2024-07-24 17:25:30|110059.7|110009.7|110059.1|110009.1|110061.4|110011.4|110057.6|110007.6|23
1721841940000|2024-07-24 17:25:40|110058.9|110008.9|110060|110010|110060.5|110010.5|110058.5|110008.5|20
1721841950000|2024-07-24 17:25:50|110060.1|110010.1|110057.7|110007.7|110063.4|110013.4|110057.7|110007.7|27
1721841960000|2024-07-24 17:26:00|110058.1|110008.1|110065.6|110015.6|110065.6|110015.6|110057.3|110007.3|21
1721841970000|2024-07-24 17:26:10|110065.9|110015.9|110078.1|110028.1|110079.1|110029.1|110065.9|110015.9|45
1721841980000|2024-07-24 17:26:20|110078.8|110028.8|110080.6|110030.6|110082.4|110032.4|110078.8|110028.8|16
1721841990000|2024-07-24 17:26:30|110080.2|110030.2|110079.8|110029.8|110080.7|110030.7|110079|110029|17
1721842000000|2024-07-24 17:26:40|110079.9|110029.9|110088.5|110038.5|110089|110039|110079.9|110029.9|28
1721842010000|2024-07-24 17:26:50|110089.1|110039.1|110092.2|110042.2|110092.6|110042.6|110089.1|110039.1|23
1721842020000|2024-07-24 17:27:00|110092.1|110042.1|110096.9|110046.9|110099.8|110049.8|110091.7|110041.7|32
1721842030000|2024-07-24 17:27:10|110097.1|110047.1|110104.8|110054.8|110104.8|110054.8|110096.9|110046.9|21
1721842040000|2024-07-24 17:27:20|110104.5|110054.5|110102.8|110052.8|110106.7|110056.7|110102.7|110052.7|23
1721842050000|2024-07-24 17:27:30|110103|110053|110098.6|110048.6|110104.3|110054.3|110098.6|110048.6|25
1721842060000|2024-07-24 17:27:40|110098.5|110048.5|110098.6|110048.6|110098.6|110048.6|110097.6|110047.6|9
1721842070000|2024-07-24 17:27:50|110098.2|110048.2|110090.5|110040.5|110098.4|110048.4|110090.5|110040.5|25
1721842080000|2024-07-24 17:28:00|110090|110040|110093.4|110043.4|110093.6|110043.6|110089.7|110039.7|19
1721842090000|2024-07-24 17:28:10|110093.5|110043.5|110093.1|110043.1|110094.6|110044.6|110093.1|110043.1|12
1721842100000|2024-07-24 17:28:20|110093.3|110043.3|110094.9|110044.9|110094.9|110044.9|110093.3|110043.3|9
1721842110000|2024-07-24 17:28:30|110095.1|110045.1|110096|110046|110096.1|110046.1|110093.8|110043.8|12
1721842120000|2024-07-24 17:28:40|110096.3|110046.3|110095.1|110045.1|110096.4|110046.4|110094.6|110044.6|11
1721842130000|2024-07-24 17:28:50|110095.5|110045.5|110094.5|110044.5|110095.5|110045.5|110094.4|110044.4|8
1721842140000|2024-07-24 17:29:00|110094.6|110044.6|110094.6|110044.6|110095|110045|110094.6|110044.6|3
1721842150000|2024-07-24 17:29:10|110094.7|110044.7|110097.6|110047.6|110098.8|110048.8|110094.7|110044.7|15
1721842160000|2024-07-24 17:29:20|110097.7|110047.7|110096.6|110046.6|110097.7|110047.7|110096.6|110046.6|6
1721842170000|2024-07-24 17:29:30|110096.7|110046.7|110095.8|110045.8|110096.7|110046.7|110095.8|110045.8|8
1721842180000|2024-07-24 17:29:40|110095.9|110045.9|110096.6|110046.6|110096.6|110046.6|110095.7|110045.7|6
1721842190000|2024-07-24 17:29:50|110096.5|110046.5|110095.8|110045.8|110096.5|110046.5|110095.8|110045.8|4
1721842200000|2024-07-24 17:30:00|110096.2|110046.2|110097.9|110047.9|110097.9|110047.9|110096.2|110046.2|16
1721842210000|2024-07-24 17:30:10|110098.2|110048.2|110099.2|110049.2|110099.8|110049.8|110097.1|110047.1|28
1721842220000|2024-07-24 17:30:20|110099.1|110049.1|110097.8|110047.8|110099.1|110049.1|110097.8|110047.8|7
1721842230000|2024-07-24 17:30:30|110097.9|110047.9|110096|110046|110098.3|110048.3|110096|110046|8
1721842240000|2024-07-24 17:30:40|110095.9|110045.9|110098.6|110048.6|110099.2|110049.2|110095.7|110045.7|19
1721842250000|2024-07-24 17:30:50|110098.8|110048.8|110097.7|110047.7|110098.8|110048.8|110097.7|110047.7|7
1721842260000|2024-07-24 17:31:00|110099.4|110049.4|110109.2|110059.2|110109.4|110059.4|110099.4|110049.4|23
1721842270000|2024-07-24 17:31:10|110109.4|110059.4|110116.1|110066.1|110116.5|110066.5|110109.4|110059.4|19
1721842280000|2024-07-24 17:31:20|110115.6|110065.6|110117|110067|110117.1|110067.1|110114.9|110064.9|22
1721842290000|2024-07-24 17:31:30|110117.3|110067.3|110117.4|110067.4|110119.6|110069.6|110116.5|110066.5|22
1721842300000|2024-07-24 17:31:40|110117.2|110067.2|110116.4|110066.4|110117.4|110067.4|110116.4|110066.4|5
1721842310000|2024-07-24 17:31:50|110116.7|110066.7|110116.1|110066.1|110117|110067|110114|110064|12
1721842320000|2024-07-24 17:32:00|110115.9|110065.9|110120.1|110070.1|110120.1|110070.1|110115.9|110065.9|14
1721842330000|2024-07-24 17:32:10|110120.5|110070.5|110121.1|110071.1|110121.5|110071.5|110120.3|110070.3|10
1721842340000|2024-07-24 17:32:20|110121.3|110071.3|110124.9|110074.9|110124.9|110074.9|110121.3|110071.3|15
1721842350000|2024-07-24 17:32:30|110125.1|110075.1|110124.8|110074.8|110126|110076|110124.3|110074.3|15
1721842360000|2024-07-24 17:32:40|110124.5|110074.5|110125.6|110075.6|110125.6|110075.6|110124.4|110074.4|10
1721842370000|2024-07-24 17:32:50|110125.4|110075.4|110122.2|110072.2|110125.4|110075.4|110122.2|110072.2|13
1721842380000|2024-07-24 17:33:00|110121.8|110071.8|110116.9|110066.9|110121.8|110071.8|110115.5|110065.5|23
1721842390000|2024-07-24 17:33:10|110117.2|110067.2|110117.4|110067.4|110118.1|110068.1|110117.1|110067.1|10
1721842400000|2024-07-24 17:33:20|110117.3|110067.3|110114.1|110064.1|110117.4|110067.4|110113.3|110063.3|13
1721842410000|2024-07-24 17:33:30|110114.5|110064.5|110112.4|110062.4|110114.5|110064.5|110112.4|110062.4|12
1721842420000|2024-07-24 17:33:40|110112.1|110062.1|110107.8|110057.8|110112.1|110062.1|110107|110057|15
1721842430000|2024-07-24 17:33:50|110106.9|110056.9|110108.6|110058.6|110108.6|110058.6|110106.4|110056.4|13
1721842440000|2024-07-24 17:34:00|110108.3|110058.3|110108.1|110058.1|110108.4|110058.4|110106.9|110056.9|10
1721842450000|2024-07-24 17:34:10|110108|110058|110104|110054|110108.4|110058.4|110104|110054|29
1721842460000|2024-07-24 17:34:20|110103.6|110053.6|110100.2|110050.2|110103.6|110053.6|110100.2|110050.2|17
1721842470000|2024-07-24 17:34:30|110100.3|110050.3|110092.4|110042.4|110100.3|110050.3|110092.1|110042.1|14
1721842480000|2024-07-24 17:34:40|110092|110042|110088.4|110038.4|110092|110042|110088.4|110038.4|13
1721842490000|2024-07-24 17:34:50|110088.7|110038.7|110090.8|110040.8|110091.8|110041.8|110088.7|110038.7|9
1721842500000|2024-07-24 17:35:00|110091.1|110041.1|110087.9|110037.9|110091.4|110041.4|110087.5|110037.5|19
1721842510000|2024-07-24 17:35:10|110087.6|110037.6|110083.2|110033.2|110087.6|110037.6|110083.1|110033.1|17
1721842520000|2024-07-24 17:35:20|110082.7|110032.7|110077|110027|110083.8|110033.8|110077|110027|23
1721842530000|2024-07-24 17:35:30|110076.9|110026.9|110077.1|110027.1|110077.3|110027.3|110075.4|110025.4|22
1721842540000|2024-07-24 17:35:40|110077.2|110027.2|110077|110027|110077.2|110027.2|110076.2|110026.2|13
1721842550000|2024-07-24 17:35:50|110077.3|110027.3|110072.5|110022.5|110077.7|110027.7|110072.5|110022.5|18
1721842560000|2024-07-24 17:36:00|110073.1|110023.1|110076.3|110026.3|110076.7|110026.7|110073.1|110023.1|25
1721842570000|2024-07-24 17:36:10|110076.7|110026.7|110093.5|110043.5|110093.5|110043.5|110076.2|110026.2|32
1721842580000|2024-07-24 17:36:20|110094.9|110044.9|110095.5|110045.5|110096.4|110046.4|110094.7|110044.7|13
1721842590000|2024-07-24 17:36:30|110095.3|110045.3|110098.8|110048.8|110098.8|110048.8|110095.3|110045.3|12
1721842600000|2024-07-24 17:36:40|110099.1|110049.1|110099.4|110049.4|110100|110050|110098.3|110048.3|16
1721842610000|2024-07-24 17:36:50|110099.2|110049.2|110098.2|110048.2|110099.4|110049.4|110098|110048|11
1721842620000|2024-07-24 17:37:00|110098.5|110048.5|110095.6|110045.6|110099.2|110049.2|110092.7|110042.7|34
1721842630000|2024-07-24 17:37:10|110095.9|110045.9|110100.9|110050.9|110102.3|110052.3|110095.9|110045.9|25
1721842640000|2024-07-24 17:37:20|110100.7|110050.7|110104.8|110054.8|110104.8|110054.8|110100.7|110050.7|18
1721842650000|2024-07-24 17:37:30|110105|110055|110101.4|110051.4|110105|110055|110101.3|110051.3|23
1721842660000|2024-07-24 17:37:40|110101.7|110051.7|110105.6|110055.6|110105.7|110055.7|110100.4|110050.4|39
1721842670000|2024-07-24 17:37:50|110105.3|110055.3|110104.6|110054.6|110105.3|110055.3|110103.7|110053.7|12
1721842680000|2024-07-24 17:38:00|110105|110055|110105.7|110055.7|110105.7|110055.7|110105|110055|5
1721842690000|2024-07-24 17:38:10|110105.8|110055.8|110106.3|110056.3|110106.6|110056.6|110104.8|110054.8|36
1721842700000|2024-07-24 17:38:20|110105.5|110055.5|110102.9|110052.9|110106.3|110056.3|110102.9|110052.9|16
1721842710000|2024-07-24 17:38:30|110103.1|110053.1|110102.2|110052.2|110103.1|110053.1|110102.2|110052.2|9
1721842720000|2024-07-24 17:38:40|110102.3|110052.3|110099.8|110049.8|110102.7|110052.7|110099.8|110049.8|11
1721842730000|2024-07-24 17:38:50|110099.5|110049.5|110097.8|110047.8|110099.8|110049.8|110097.8|110047.8|8
1721842740000|2024-07-24 17:39:00|110098|110048|110097.9|110047.9|110098.3|110048.3|110097.7|110047.7|4
1721842750000|2024-07-24 17:39:10|110098.1|110048.1|110100.2|110050.2|110100.3|110050.3|110098.1|110048.1|10
1721842760000|2024-07-24 17:39:20|110100.4|110050.4|110100.1|110050.1|110101.4|110051.4|110100.1|110050.1|8
1721842770000|2024-07-24 17:39:30|110100.4|110050.4|110119.9|110069.9|110119.9|110069.9|110100.4|110050.4|38
1721842780000|2024-07-24 17:39:40|110119.5|110069.5|110122.9|110072.9|110123.2|110073.2|110119.5|110069.5|26
1721842790000|2024-07-24 17:39:50|110123.2|110073.2|110127.7|110077.7|110129.7|110079.7|110123.2|110073.2|38
1721842800000|2024-07-24 17:40:00|110126.9|110076.9|110135.3|110085.3|110135.3|110085.3|110126.9|110076.9|22
1721842810000|2024-07-24 17:40:10|110135.6|110085.6|110132.6|110082.6|110136.4|110086.4|110132.3|110082.3|25
1721842820000|2024-07-24 17:40:20|110132.7|110082.7|110135|110085|110135.2|110085.2|110132.7|110082.7|23
1721842830000|2024-07-24 17:40:30|110134.7|110084.7|110131.8|110081.8|110136.9|110086.9|110129.8|110079.8|37
1721842840000|2024-07-24 17:40:40|110132.4|110082.4|110130.5|110080.5|110133.1|110083.1|110126|110076|32
1721842850000|2024-07-24 17:40:50|110130.2|110080.2|110128.3|110078.3|110131|110081|110128.3|110078.3|16
1721842860000|2024-07-24 17:41:00|110128.6|110078.6|110129.8|110079.8|110130|110080|110128.1|110078.1|23
1721842870000|2024-07-24 17:41:10|110130|110080|110130.2|110080.2|110130.5|110080.5|110129.5|110079.5|11
1721842880000|2024-07-24 17:41:20|110130.3|110080.3|110130.1|110080.1|110131.8|110081.8|110128.9|110078.9|29
1721842890000|2024-07-24 17:41:30|110130.3|110080.3|110134.5|110084.5|110135.9|110085.9|110129.8|110079.8|16
1721842900000|2024-07-24 17:41:40|110135|110085|110139.5|110089.5|110139.5|110089.5|110135|110085|33
1721842910000|2024-07-24 17:41:50|110139.2|110089.2|110140.5|110090.5|110140.5|110090.5|110137.7|110087.7|22
1721842920000|2024-07-24 17:42:00|110140.2|110090.2|110143.9|110093.9|110143.9|110093.9|110140.1|110090.1|17
1721842930000|2024-07-24 17:42:10|110144.3|110094.3|110145.2|110095.2|110146.5|110096.5|110143.9|110093.9|15
1721842940000|2024-07-24 17:42:20|110145.3|110095.3|110142.6|110092.6|110145.5|110095.5|110142.6|110092.6|12
1721842950000|2024-07-24 17:42:30|110141.7|110091.7|110140.6|110090.6|110141.7|110091.7|110140.4|110090.4|7
1721842960000|2024-07-24 17:42:40|110140.7|110090.7|110145.3|110095.3|110145.3|110095.3|110140.3|110090.3|31
1721842970000|2024-07-24 17:42:50|110145.5|110095.5|110145.3|110095.3|110147.9|110097.9|110142.7|110092.7|42
1721842980000|2024-07-24 17:43:00|110145.2|110095.2|110140.5|110090.5|110145.2|110095.2|110140.2|110090.2|31
1721842990000|2024-07-24 17:43:10|110140.7|110090.7|110139|110089|110141.8|110091.8|110139|110089|11
1721843000000|2024-07-24 17:43:20|110139.9|110089.9|110140.3|110090.3|110140.7|110090.7|110139.9|110089.9|6
1721843010000|2024-07-24 17:43:30|110140|110090|110139.7|110089.7|110140.5|110090.5|110139.7|110089.7|7
1721843020000|2024-07-24 17:43:40|110140.3|110090.3|110140.5|110090.5|110140.8|110090.8|110140.3|110090.3|6
1721843030000|2024-07-24 17:43:50|110140.9|110090.9|110141.6|110091.6|110141.9|110091.9|110140.9|110090.9|6
1721843040000|2024-07-24 17:44:00|110141.5|110091.5|110143|110093|110143.4|110093.4|110141.5|110091.5|13
1721843050000|2024-07-24 17:44:10|110142.7|110092.7|110141.9|110091.9|110147.2|110097.2|110141.9|110091.9|24
1721843060000|2024-07-24 17:44:20|110142.2|110092.2|110143.3|110093.3|110143.7|110093.7|110142.2|110092.2|12
1721843070000|2024-07-24 17:44:30|110143.7|110093.7|110144|110094|110144.1|110094.1|110143.4|110093.4|6
1721843080000|2024-07-24 17:44:40|110144.1|110094.1|110143|110093|110144.1|110094.1|110143|110093|6
1721843090000|2024-07-24 17:44:50|110143.4|110093.4|110139|110089|110144.5|110094.5|110138.2|110088.2|22
1721843100000|2024-07-24 17:45:00|110138.1|110088.1|110144.8|110094.8|110144.8|110094.8|110137.5|110087.5|22
1721843110000|2024-07-24 17:45:10|110145.3|110095.3|110147.4|110097.4|110147.4|110097.4|110145.3|110095.3|13
1721843120000|2024-07-24 17:45:20|110147.5|110097.5|110155|110105|110155|110105|110145.3|110095.3|24
1721843130000|2024-07-24 17:45:30|110155.2|110105.2|110156.7|110106.7|110156.9|110106.9|110155|110105|11
1721843140000|2024-07-24 17:45:40|110156.8|110106.8|110156.8|110106.8|110156.9|110106.9|110156.8|110106.8|3
1721843150000|2024-07-24 17:45:50|110156.6|110106.6|110154.5|110104.5|110156.6|110106.6|110153.4|110103.4|24
1721843160000|2024-07-24 17:46:00|110154.8|110104.8|110157.7|110107.7|110157.9|110107.9|110154.8|110104.8|12
1721843170000|2024-07-24 17:46:10|110157.6|110107.6|110158.2|110108.2|110159.2|110109.2|110157.5|110107.5|8
1721843180000|2024-07-24 17:46:20|110157.9|110107.9|110157.4|110107.4|110157.9|110107.9|110156.7|110106.7|13
1721843190000|2024-07-24 17:46:30|110157.7|110107.7|110158.3|110108.3|110159.3|110109.3|110157.7|110107.7|7
1721843200000|2024-07-24 17:46:40|110157.6|110107.6|110155.7|110105.7|110157.6|110107.6|110154.7|110104.7|11
1721843210000|2024-07-24 17:46:50|110155.9|110105.9|110157.8|110107.8|110158.2|110108.2|110154.8|110104.8|20
1721843220000|2024-07-24 17:47:00|110158.4|110108.4|110158.3|110108.3|110159.3|110109.3|110158.3|110108.3|14
1721843230000|2024-07-24 17:47:10|110158.1|110108.1|110156.9|110106.9|110158.8|110108.8|110156.9|110106.9|14
1721843240000|2024-07-24 17:47:20|110156.5|110106.5|110154|110104|110156.5|110106.5|110152.5|110102.5|21
1721843250000|2024-07-24 17:47:30|110153.7|110103.7|110153|110103|110154.3|110104.3|110152.5|110102.5|10
1721843260000|2024-07-24 17:47:40|110152.9|110102.9|110154.3|110104.3|110154.3|110104.3|110151.5|110101.5|15
1721843270000|2024-07-24 17:47:50|110154.5|110104.5|110157.7|110107.7|110158.1|110108.1|110154.5|110104.5|17
1721843280000|2024-07-24 17:48:00|110157.6|110107.6|110156.9|110106.9|110157.6|110107.6|110156.8|110106.8|10
1721843290000|2024-07-24 17:48:10|110156.8|110106.8|110156.4|110106.4|110157|110107|110156.3|110106.3|10
1721843300000|2024-07-24 17:48:20|110156.3|110106.3|110155.5|110105.5|110156.3|110106.3|110155.2|110105.2|8
1721843310000|2024-07-24 17:48:30|110155.3|110105.3|110155.2|110105.2|110155.5|110105.5|110155.2|110105.2|9
1721843320000|2024-07-24 17:48:40|110155.6|110105.6|110160.1|110110.1|110160.1|110110.1|110155.6|110105.6|12
1721843330000|2024-07-24 17:48:50|110159.9|110109.9|110159.6|110109.6|110159.9|110109.9|110159.6|110109.6|4
1721843340000|2024-07-24 17:49:00|110159.8|110109.8|110160.1|110110.1|110160.1|110110.1|110159.8|110109.8|4
1721843350000|2024-07-24 17:49:10|110160.3|110110.3|110160.1|110110.1|110160.8|110110.8|110160.1|110110.1|6
1721843360000|2024-07-24 17:49:20|110159.5|110109.5|110156.4|110106.4|110159.5|110109.5|110156.4|110106.4|6
1721843370000|2024-07-24 17:49:30|110156.6|110106.6|110156.5|110106.5|110157.3|110107.3|110156.5|110106.5|8
1721843380000|2024-07-24 17:49:40|110157|110107|110157.3|110107.3|110157.8|110107.8|110157|110107|9
1721843390000|2024-07-24 17:49:50|110157.4|110107.4|110157.5|110107.5|110157.6|110107.6|110157.2|110107.2|4
1721843400000|2024-07-24 17:50:00|110157.3|110107.3|110159.9|110109.9|110159.9|110109.9|110157.3|110107.3|8
1721843410000|2024-07-24 17:50:10|110160.2|110110.2|110165.6|110115.6|110165.7|110115.7|110160.1|110110.1|24
1721843420000|2024-07-24 17:50:20|110166.4|110116.4|110170.9|110120.9|110171.4|110121.4|110163.6|110113.6|41
1721843430000|2024-07-24 17:50:30|110170.4|110120.4|110160.3|110110.3|110170.4|110120.4|110160.3|110110.3|27
1721843440000|2024-07-24 17:50:40|110160.2|110110.2|110159.8|110109.8|110160.4|110110.4|110159.8|110109.8|9
1721843450000|2024-07-24 17:50:50|110160.3|110110.3|110162.5|110112.5|110162.9|110112.9|110160.3|110110.3|12
1721843460000|2024-07-24 17:51:00|110162.4|110112.4|110170.9|110120.9|110170.9|110120.9|110161.9|110111.9|24
1721843470000|2024-07-24 17:51:10|110170.6|110120.6|110173.8|110123.8|110175.6|110125.6|110170.1|110120.1|28
1721843480000|2024-07-24 17:51:20|110174.2|110124.2|110183.1|110133.1|110183.1|110133.1|110174.2|110124.2|33
1721843490000|2024-07-24 17:51:30|110182.8|110132.8|110184.5|110134.5|110185.8|110135.8|110182.7|110132.7|14
1721843500000|2024-07-24 17:51:40|110184.3|110134.3|110189.1|110139.1|110189.3|110139.3|110184.3|110134.3|23
1721843510000|2024-07-24 17:51:50|110188.8|110138.8|110183.9|110133.9|110192.9|110142.9|110183.3|110133.3|38
1721843520000|2024-07-24 17:52:00|110183.4|110133.4|110184.4|110134.4|110184.8|110134.8|110182.1|110132.1|21
1721843530000|2024-07-24 17:52:10|110184.3|110134.3|110183.5|110133.5|110184.5|110134.5|110183.5|110133.5|13
1721843540000|2024-07-24 17:52:20|110183.7|110133.7|110180.9|110130.9|110184.8|110134.8|110177.5|110127.5|26
1721843550000|2024-07-24 17:52:30|110181.1|110131.1|110181.1|110131.1|110181.5|110131.5|110181.1|110131.1|4
1721843560000|2024-07-24 17:52:40|110181.6|110131.6|110180.1|110130.1|110181.9|110131.9|110179|110129|24
1721843570000|2024-07-24 17:52:50|110182.1|110132.1|110187.1|110137.1|110187.4|110137.4|110181.6|110131.6|31
1721843580000|2024-07-24 17:53:00|110186.7|110136.7|110194.5|110144.5|110195.4|110145.4|110186.7|110136.7|27
1721843590000|2024-07-24 17:53:10|110196.2|110146.2|110195.8|110145.8|110198.2|110148.2|110194.1|110144.1|29
1721843600000|2024-07-24 17:53:20|110195.9|110145.9|110201.1|110151.1|110201.8|110151.8|110195|110145|28
1721843610000|2024-07-24 17:53:30|110201.9|110151.9|110202.9|110152.9|110202.9|110152.9|110200.2|110150.2|37
1721843620000|2024-07-24 17:53:40|110203.1|110153.1|110205.3|110155.3|110213.2|110163.2|110202.9|110152.9|30
1721843630000|2024-07-24 17:53:50|110205|110155|110203.4|110153.4|110205.1|110155.1|110201.9|110151.9|27
1721843640000|2024-07-24 17:54:00|110203|110153|110203.9|110153.9|110211|110161|110201.3|110151.3|44
1721843650000|2024-07-24 17:54:10|110203.1|110153.1|110206.7|110156.7|110207.4|110157.4|110201.5|110151.5|25
1721843660000|2024-07-24 17:54:20|110206.6|110156.6|110205.1|110155.1|110213.7|110163.7|110204.8|110154.8|40
1721843670000|2024-07-24 17:54:30|110204.8|110154.8|110198.9|110148.9|110204.9|110154.9|110198.5|110148.5|20
1721843680000|2024-07-24 17:54:40|110199.2|110149.2|110201.5|110151.5|110203.2|110153.2|110198.5|110148.5|57
1721843690000|2024-07-24 17:54:50|110201.1|110151.1|110209.2|110159.2|110209.8|110159.8|110201.1|110151.1|22
1721843700000|2024-07-24 17:55:00|110209.4|110159.4|110206.3|110156.3|110212.6|110162.6|110204.8|110154.8|35
1721843710000|2024-07-24 17:55:10|110205.7|110155.7|110205.6|110155.6|110208|110158|110205.6|110155.6|20
1721843720000|2024-07-24 17:55:20|110205.9|110155.9|110217.5|110167.5|110217.6|110167.6|110205.9|110155.9|39
1721843730000|2024-07-24 17:55:30|110217.8|110167.8|110215.4|110165.4|110219.8|110169.8|110215.1|110165.1|22
1721843740000|2024-07-24 17:55:40|110215.6|110165.6|110219|110169|110221.4|110171.4|110215.5|110165.5|29
1721843750000|2024-07-24 17:55:50|110219.2|110169.2|110221.2|110171.2|110222.5|110172.5|110219.1|110169.1|13
1721843760000|2024-07-24 17:56:00|110221.4|110171.4|110227.1|110177.1|110227.6|110177.6|110221.4|110171.4|17
1721843770000|2024-07-24 17:56:10|110226.5|110176.5|110225.7|110175.7|110226.5|110176.5|110224.4|110174.4|21
1721843780000|2024-07-24 17:56:20|110225.1|110175.1|110220.9|110170.9|110225.7|110175.7|110218.8|110168.8|22
1721843790000|2024-07-24 17:56:30|110221.5|110171.5|110219.5|110169.5|110221.5|110171.5|110217.2|110167.2|27
1721843800000|2024-07-24 17:56:40|110219.9|110169.9|110224.9|110174.9|110233|110183|110218.5|110168.5|31
1721843810000|2024-07-24 17:56:50|110224.7|110174.7|110233.6|110183.6|110236.5|110186.5|110224.7|110174.7|38
1721843820000|2024-07-24 17:57:00|110232.6|110182.6|110234.1|110184.1|110237.2|110187.2|110231.5|110181.5|39
1721843830000|2024-07-24 17:57:10|110234.6|110184.6|110242.3|110192.3|110243.5|110193.5|110234.6|110184.6|38
1721843840000|2024-07-24 17:57:20|110241.3|110191.3|110241.8|110191.8|110242.2|110192.2|110240.1|110190.1|39
1721843850000|2024-07-24 17:57:30|110241.6|110191.6|110251|110201|110251.2|110201.2|110240.3|110190.3|53
1721843860000|2024-07-24 17:57:40|110251.3|110201.3|110254.3|110204.3|110254.3|110204.3|110250.6|110200.6|18
1721843870000|2024-07-24 17:57:50|110254.5|110204.5|110255.7|110205.7|110257.6|110207.6|110253.1|110203.1|19
1721843880000|2024-07-24 17:58:00|110255|110205|110259.7|110209.7|110265.4|110215.4|110254.7|110204.7|33
1721843890000|2024-07-24 17:58:10|110260.2|110210.2|110259.9|110209.9|110263.3|110213.3|110259.1|110209.1|23
1721843900000|2024-07-24 17:58:20|110259.8|110209.8|110247.6|110197.6|110261.1|110211.1|110247|110197|34
1721843910000|2024-07-24 17:58:30|110247.5|110197.5|110247.3|110197.3|110247.9|110197.9|110246.7|110196.7|17
1721843920000|2024-07-24 17:58:40|110247.8|110197.8|110246|110196|110248.1|110198.1|110244.6|110194.6|13
1721843930000|2024-07-24 17:58:50|110246.1|110196.1|110246.3|110196.3|110247|110197|110246.1|110196.1|8
1721843940000|2024-07-24 17:59:00|110246.4|110196.4|110247.6|110197.6|110249.7|110199.7|110245.9|110195.9|11
1721843950000|2024-07-24 17:59:10|110248|110198|110253.4|110203.4|110253.6|110203.6|110248|110198|21
1721843960000|2024-07-24 17:59:20|110253.2|110203.2|110253|110203|110255.3|110205.3|110252.9|110202.9|22
1721843970000|2024-07-24 17:59:30|110252.9|110202.9|110252.2|110202.2|110252.9|110202.9|110251.5|110201.5|10
1721843980000|2024-07-24 17:59:40|110252|110202|110251.7|110201.7|110252.7|110202.7|110249|110199|18
1721843990000|2024-07-24 17:59:50|110251.6|110201.6|110252.1|110202.1|110256.3|110206.3|110251.3|110201.3|26
1721844000000|2024-07-24 18:00:00|110252.5|110202.5|110253.1|110203.1|110253.5|110203.5|110251.7|110201.7|17
1721844010000|2024-07-24 18:00:10|110252.6|110202.6|110255.2|110205.2|110256|110206|110252.6|110202.6|16
1721844020000|2024-07-24 18:00:20|110255.1|110205.1|110255.4|110205.4|110256.5|110206.5|110255|110205|11
1721844030000|2024-07-24 18:00:30|110255.5|110205.5|110256|110206|110258.5|110208.5|110252.6|110202.6|21
1721844040000|2024-07-24 18:00:40|110255.8|110205.8|110259.6|110209.6|110260.4|110210.4|110255.8|110205.8|29
1721844050000|2024-07-24 18:00:50|110259.8|110209.8|110260.1|110210.1|110260.1|110210.1|110259.3|110209.3|12
1721844060000|2024-07-24 18:01:00|110259.8|110209.8|110263.4|110213.4|110263.4|110213.4|110259.6|110209.6|27
1721844070000|2024-07-24 18:01:10|110263.2|110213.2|110266.9|110216.9|110266.9|110216.9|110263.2|110213.2|9
1721844080000|2024-07-24 18:01:20|110266.6|110216.6|110263.4|110213.4|110267.7|110217.7|110263.2|110213.2|12
1721844090000|2024-07-24 18:01:30|110263.1|110213.1|110265.8|110215.8|110267|110217|110263.1|110213.1|28
1721844100000|2024-07-24 18:01:40|110265.7|110215.7|110264.4|110214.4|110265.7|110215.7|110264.3|110214.3|12
1721844110000|2024-07-24 18:01:50|110264.7|110214.7|110253.6|110203.6|110270.9|110220.9|110253.6|110203.6|30
1721844120000|2024-07-24 18:02:00|110253.8|110203.8|110252.4|110202.4|110255.5|110205.5|110252.4|110202.4|20
1721844130000|2024-07-24 18:02:10|110252.3|110202.3|110261.5|110211.5|110261.7|110211.7|110251.5|110201.5|40
1721844140000|2024-07-24 18:02:20|110261.3|110211.3|110272.4|110222.4|110272.4|110222.4|110261.3|110211.3|29
1721844150000|2024-07-24 18:02:30|110272.9|110222.9|110278.6|110228.6|110282.8|110232.8|110272.9|110222.9|39
1721844160000|2024-07-24 18:02:40|110278.2|110228.2|110274.7|110224.7|110278.2|110228.2|110274.3|110224.3|10
1721844170000|2024-07-24 18:02:50|110275.2|110225.2|110278.5|110228.5|110279.5|110229.5|110274.9|110224.9|33
1721844180000|2024-07-24 18:03:00|110278.2|110228.2|110291|110241|110294.4|110244.4|110278.2|110228.2|49
1721844190000|2024-07-24 18:03:10|110290.7|110240.7|110293.5|110243.5|110294.2|110244.2|110290.6|110240.6|27
1721844200000|2024-07-24 18:03:20|110293.4|110243.4|110286.8|110236.8|110293.4|110243.4|110286.2|110236.2|30
1721844210000|2024-07-24 18:03:30|110286.4|110236.4|110282.6|110232.6|110286.9|110236.9|110281.5|110231.5|26
1721844220000|2024-07-24 18:03:40|110283.2|110233.2|110282.5|110232.5|110283.8|110233.8|110280|110230|37
1721844230000|2024-07-24 18:03:50|110282.4|110232.4|110282.7|110232.7|110285.6|110235.6|110282.4|110232.4|26
1721844240000|2024-07-24 18:04:00|110282.9|110232.9|110278.4|110228.4|110282.9|110232.9|110275.1|110225.1|33
1721844250000|2024-07-24 18:04:10|110278.6|110228.6|110277.6|110227.6|110279.4|110229.4|110277.6|110227.6|11
1721844260000|2024-07-24 18:04:20|110277.8|110227.8|110271.7|110221.7|110277.8|110227.8|110271.7|110221.7|28
1721844270000|2024-07-24 18:04:30|110271.9|110221.9|110266.7|110216.7|110272.4|110222.4|110266.6|110216.6|22
1721844280000|2024-07-24 18:04:40|110267|110217|110268.2|110218.2|110269.9|110219.9|110264.8|110214.8|31
1721844290000|2024-07-24 18:04:50|110268.4|110218.4|110275.1|110225.1|110276.2|110226.2|110267.9|110217.9|30
1721844300000|2024-07-24 18:05:00|110274.8|110224.8|110274.9|110224.9|110276.4|110226.4|110273.8|110223.8|29
1721844310000|2024-07-24 18:05:10|110275.1|110225.1|110273.4|110223.4|110277.6|110227.6|110272.7|110222.7|28
1721844320000|2024-07-24 18:05:20|110273.5|110223.5|110278.4|110228.4|110278.9|110228.9|110271.1|110221.1|24
1721844330000|2024-07-24 18:05:30|110278.5|110228.5|110272.9|110222.9|110279.5|110229.5|110272.9|110222.9|27
1721844340000|2024-07-24 18:05:40|110273.1|110223.1|110278.2|110228.2|110278.2|110228.2|110273.1|110223.1|28
1721844350000|2024-07-24 18:05:50|110278.3|110228.3|110277|110227|110278.6|110228.6|110275.4|110225.4|30
1721844360000|2024-07-24 18:06:00|110277.6|110227.6|110268.7|110218.7|110277.6|110227.6|110268.2|110218.2|30
1721844370000|2024-07-24 18:06:10|110268.2|110218.2|110269.8|110219.8|110270.6|110220.6|110267.2|110217.2|14
1721844380000|2024-07-24 18:06:20|110269.7|110219.7|110270.4|110220.4|110271.8|110221.8|110269.3|110219.3|19
1721844390000|2024-07-24 18:06:30|110270.2|110220.2|110267.5|110217.5|110270.2|110220.2|110267.5|110217.5|15
1721844400000|2024-07-24 18:06:40|110267.1|110217.1|110265.2|110215.2|110267.4|110217.4|110264.5|110214.5|15
1721844410000|2024-07-24 18:06:50|110265.1|110215.1|110262.6|110212.6|110265.1|110215.1|110261.9|110211.9|19
1721844420000|2024-07-24 18:07:00|110262.7|110212.7|110262.6|110212.6|110262.7|110212.7|110260.3|110210.3|13
1721844430000|2024-07-24 18:07:10|110262.2|110212.2|110259.3|110209.3|110262.2|110212.2|110258|110208|25
1721844440000|2024-07-24 18:07:20|110258.8|110208.8|110258.8|110208.8|110261.8|110211.8|110258.8|110208.8|25
1721844450000|2024-07-24 18:07:30|110259|110209|110254.4|110204.4|110259|110209|110254.2|110204.2|19
1721844460000|2024-07-24 18:07:40|110254.2|110204.2|110254.4|110204.4|110255|110205|110253.5|110203.5|17
1721844470000|2024-07-24 18:07:50|110254.7|110204.7|110261.5|110211.5|110261.5|110211.5|110252.1|110202.1|29
1721844480000|2024-07-24 18:08:00|110261.3|110211.3|110262.9|110212.9|110262.9|110212.9|110261.2|110211.2|17
1721844490000|2024-07-24 18:08:10|110262.5|110212.5|110259.3|110209.3|110262.5|110212.5|110259.3|110209.3|9
1721844500000|2024-07-24 18:08:20|110259.5|110209.5|110258.7|110208.7|110259.6|110209.6|110257.4|110207.4|22
1721844510000|2024-07-24 18:08:30|110258.9|110208.9|110258.2|110208.2|110258.9|110208.9|110257.6|110207.6|7
1721844520000|2024-07-24 18:08:40|110258.5|110208.5|110257.8|110207.8|110258.5|110208.5|110257.5|110207.5|13
1721844530000|2024-07-24 18:08:50|110257.3|110207.3|110255.9|110205.9|110257.3|110207.3|110253.1|110203.1|26
1721844540000|2024-07-24 18:09:00|110256.3|110206.3|110257|110207|110259.1|110209.1|110255.7|110205.7|33
1721844550000|2024-07-24 18:09:10|110256.7|110206.7|110254.2|110204.2|110257.5|110207.5|110253.6|110203.6|23
1721844560000|2024-07-24 18:09:20|110254.9|110204.9|110269.4|110219.4|110270.3|110220.3|110254.9|110204.9|33
1721844570000|2024-07-24 18:09:30|110269.5|110219.5|110269.1|110219.1|110270.5|110220.5|110268.2|110218.2|20
1721844580000|2024-07-24 18:09:40|110271|110221|110269.4|110219.4|110272.3|110222.3|110269.1|110219.1|21
1721844590000|2024-07-24 18:09:50|110269.6|110219.6|110267.6|110217.6|110269.9|110219.9|110267.3|110217.3|28
1721844600000|2024-07-24 18:10:00|110267.8|110217.8|110267.5|110217.5|110268.2|110218.2|110267.2|110217.2|12
1721844610000|2024-07-24 18:10:10|110267.8|110217.8|110266.9|110216.9|110271.5|110221.5|110266.9|110216.9|21
1721844620000|2024-07-24 18:10:20|110267.1|110217.1|110265.7|110215.7|110267.5|110217.5|110265.7|110215.7|12
1721844630000|2024-07-24 18:10:30|110266.2|110216.2|110266.5|110216.5|110266.5|110216.5|110265.7|110215.7|9
1721844640000|2024-07-24 18:10:40|110266.4|110216.4|110266.4|110216.4|110266.4|110216.4|110266.4|110216.4|1
1721844650000|2024-07-24 18:10:50|110266.8|110216.8|110269.2|110219.2|110269.2|110219.2|110266.8|110216.8|4
1721844660000|2024-07-24 18:11:00|110269.3|110219.3|110264.9|110214.9|110269.4|110219.4|110264.9|110214.9|11
1721844670000|2024-07-24 18:11:10|110265|110215|110264.9|110214.9|110265|110215|110264.9|110214.9|2
1721844680000|2024-07-24 18:11:20|110265.5|110215.5|110262|110212|110266.6|110216.6|110262|110212|10
1721844690000|2024-07-24 18:11:30|110261.6|110211.6|110258.7|110208.7|110262.3|110212.3|110258.7|110208.7|10
1721844700000|2024-07-24 18:11:40|110258.6|110208.6|110256.5|110206.5|110259.2|110209.2|110256.5|110206.5|17
1721844710000|2024-07-24 18:11:50|110257.1|110207.1|110258.7|110208.7|110260.1|110210.1|110256.7|110206.7|25
1721844720000|2024-07-24 18:12:00|110258.3|110208.3|110257.2|110207.2|110259.8|110209.8|110257|110207|11
1721844730000|2024-07-24 18:12:10|110257|110207|110261.6|110211.6|110263.2|110213.2|110257|110207|15
1721844740000|2024-07-24 18:12:20|110261.7|110211.7|110262.5|110212.5|110262.5|110212.5|110261.7|110211.7|5
1721844750000|2024-07-24 18:12:30|110262|110212|110259.4|110209.4|110262|110212|110259|110209|10
1721844760000|2024-07-24 18:12:40|110258.9|110208.9|110257.1|110207.1|110258.9|110208.9|110257.1|110207.1|10
1721844770000|2024-07-24 18:12:50|110257|110207|110258.3|110208.3|110258.3|110208.3|110256.9|110206.9|13
1721844780000|2024-07-24 18:13:00|110258.4|110208.4|110252.9|110202.9|110258.4|110208.4|110252.9|110202.9|21
1721844790000|2024-07-24 18:13:10|110252.6|110202.6|110252.1|110202.1|110254.3|110204.3|110251.4|110201.4|22
1721844800000|2024-07-24 18:13:20|110252.4|110202.4|110255|110205|110255.8|110205.8|110252.4|110202.4|14
1721844810000|2024-07-24 18:13:30|110255.1|110205.1|110254.5|110204.5|110255.1|110205.1|110252.6|110202.6|12
1721844820000|2024-07-24 18:13:40|110254.6|110204.6|110260.2|110210.2|110260.2|110210.2|110253.9|110203.9|13
1721844830000|2024-07-24 18:13:50|110261.2|110211.2|110261.2|110211.2|110261.4|110211.4|110260.8|110210.8|5
1721844840000|2024-07-24 18:14:00|110261.1|110211.1|110273.1|110223.1|110273.1|110223.1|110261.1|110211.1|28
1721844850000|2024-07-24 18:14:10|110272.9|110222.9|110269|110219|110272.9|110222.9|110268.7|110218.7|16
1721844860000|2024-07-24 18:14:20|110269.2|110219.2|110268.7|110218.7|110273|110223|110268|110218|17
1721844870000|2024-07-24 18:14:30|110268.9|110218.9|110272.5|110222.5|110272.9|110222.9|110268.9|110218.9|16
1721844880000|2024-07-24 18:14:40|110273|110223|110271.4|110221.4|110275.1|110225.1|110270.8|110220.8|28
1721844890000|2024-07-24 18:14:50|110272|110222|110269.4|110219.4|110272.3|110222.3|110269.4|110219.4|24
1721844900000|2024-07-24 18:15:00|110269.2|110219.2|110269.6|110219.6|110270.2|110220.2|110269|110219|8
1721844910000|2024-07-24 18:15:10|110269.4|110219.4|110271.9|110221.9|110275.4|110225.4|110269.4|110219.4|26
1721844920000|2024-07-24 18:15:20|110271.7|110221.7|110266.6|110216.6|110271.7|110221.7|110266.6|110216.6|18
1721844930000|2024-07-24 18:15:30|110266.8|110216.8|110266.6|110216.6|110267.3|110217.3|110266.6|110216.6|4
1721844940000|2024-07-24 18:15:40|110266.5|110216.5|110267.5|110217.5|110267.5|110217.5|110266.1|110216.1|9
1721844950000|2024-07-24 18:15:50|110268.1|110218.1|110270.3|110220.3|110270.5|110220.5|110268|110218|12
1721844960000|2024-07-24 18:16:00|110270.5|110220.5|110272.4|110222.4|110273.6|110223.6|110270.3|110220.3|19
1721844970000|2024-07-24 18:16:10|110273|110223|110268.8|110218.8|110273.4|110223.4|110267.6|110217.6|18
1721844980000|2024-07-24 18:16:20|110268.5|110218.5|110266.8|110216.8|110268.5|110218.5|110265.8|110215.8|8
1721844990000|2024-07-24 18:16:30|110266.7|110216.7|110268.2|110218.2|110268.4|110218.4|110266.7|110216.7|13
1721845000000|2024-07-24 18:16:40|110268.7|110218.7|110268.3|110218.3|110268.8|110218.8|110268.2|110218.2|5
1721845010000|2024-07-24 18:16:50|110268.8|110218.8|110272.5|110222.5|110273.5|110223.5|110268.3|110218.3|19
1721845020000|2024-07-24 18:17:00|110272.7|110222.7|110277.3|110227.3|110277.8|110227.8|110272.7|110222.7|22
1721845030000|2024-07-24 18:17:10|110276.9|110226.9|110276.4|110226.4|110277.4|110227.4|110275.9|110225.9|13
1721845040000|2024-07-24 18:17:20|110276|110226|110274.5|110224.5|110277|110227|110274.5|110224.5|18
1721845050000|2024-07-24 18:17:30|110274.9|110224.9|110275.7|110225.7|110275.7|110225.7|110273.8|110223.8|9
1721845060000|2024-07-24 18:17:40|110275.9|110225.9|110276.2|110226.2|110278|110228|110275.9|110225.9|14
1721845070000|2024-07-24 18:17:50|110276.6|110226.6|110285.6|110235.6|110286.5|110236.5|110276.5|110226.5|26
1721845080000|2024-07-24 18:18:00|110285.4|110235.4|110284.3|110234.3|110285.9|110235.9|110284.3|110234.3|16
1721845090000|2024-07-24 18:18:10|110284.5|110234.5|110285.2|110235.2|110285.3|110235.3|110284.5|110234.5|10
1721845100000|2024-07-24 18:18:20|110285.3|110235.3|110284.9|110234.9|110285.3|110235.3|110282.7|110232.7|19
1721845110000|2024-07-24 18:18:30|110285.6|110235.6|110289.7|110239.7|110289.9|110239.9|110285.6|110235.6|11
1721845120000|2024-07-24 18:18:40|110289.9|110239.9|110290.9|110240.9|110290.9|110240.9|110289.9|110239.9|6
1721845130000|2024-07-24 18:18:50|110291|110241|110290.8|110240.8|110291|110241|110290.8|110240.8|2
1721845140000|2024-07-24 18:19:00|110290.9|110240.9|110289.3|110239.3|110291.8|110241.8|110289.3|110239.3|8
1721845150000|2024-07-24 18:19:10|110288.9|110238.9|110285.6|110235.6|110290.6|110240.6|110285.6|110235.6|14
1721845160000|2024-07-24 18:19:20|110285.7|110235.7|110284.1|110234.1|110286.8|110236.8|110284.1|110234.1|16
1721845170000|2024-07-24 18:19:30|110284.4|110234.4|110286.7|110236.7|110287.3|110237.3|110284.3|110234.3|11
1721845180000|2024-07-24 18:19:40|110286.4|110236.4|110285.3|110235.3|110286.5|110236.5|110284.5|110234.5|7
1721845190000|2024-07-24 18:19:50|110285.4|110235.4|110284.7|110234.7|110285.4|110235.4|110284.7|110234.7|9
1721845200000|2024-07-24 18:20:00|110285|110235|110284.5|110234.5|110285.2|110235.2|110283.8|110233.8|15
1721845210000|2024-07-24 18:20:10|110284.9|110234.9|110286.2|110236.2|110287.1|110237.1|110281.2|110231.2|27
1721845220000|2024-07-24 18:20:20|110287.3|110237.3|110287.1|110237.1|110287.7|110237.7|110286.7|110236.7|13
1721845230000|2024-07-24 18:20:30|110287.7|110237.7|110289.7|110239.7|110290|110240|110287.1|110237.1|12
1721845240000|2024-07-24 18:20:40|110291.5|110241.5|110292.2|110242.2|110294.2|110244.2|110291.3|110241.3|20
1721845250000|2024-07-24 18:20:50|110292.7|110242.7|110296.2|110246.2|110296.8|110246.8|110292.7|110242.7|13
1721845260000|2024-07-24 18:21:00|110296.4|110246.4|110304.7|110254.7|110304.7|110254.7|110296.4|110246.4|21
1721845270000|2024-07-24 18:21:10|110304.3|110254.3|110320.6|110270.6|110320.8|110270.8|110304.3|110254.3|35
1721845280000|2024-07-24 18:21:20|110322.4|110272.4|110321.9|110271.9|110325.9|110275.9|110320.7|110270.7|36
1721845290000|2024-07-24 18:21:30|110322.5|110272.5|110329.7|110279.7|110329.7|110279.7|110322.5|110272.5|32
1721845300000|2024-07-24 18:21:40|110329.5|110279.5|110328.3|110278.3|110329.5|110279.5|110326.6|110276.6|22
1721845310000|2024-07-24 18:21:50|110328.2|110278.2|110334.3|110284.3|110336.1|110286.1|110328.2|110278.2|36
1721845320000|2024-07-24 18:22:00|110334.7|110284.7|110333.7|110283.7|110336.4|110286.4|110333.6|110283.6|37
1721845330000|2024-07-24 18:22:10|110333|110283|110339.5|110289.5|110344.7|110294.7|110333|110283|25
1721845340000|2024-07-24 18:22:20|110339.1|110289.1|110333.3|110283.3|110339.4|110289.4|110333.3|110283.3|25
1721845350000|2024-07-24 18:22:30|110333.2|110283.2|110331.3|110281.3|110333.2|110283.2|110330.6|110280.6|33
1721845360000|2024-07-24 18:22:40|110331.7|110281.7|110334.5|110284.5|110335.4|110285.4|110331.7|110281.7|9
1721845370000|2024-07-24 18:22:50|110334.1|110284.1|110332.3|110282.3|110334.4|110284.4|110332.3|110282.3|10
1721845380000|2024-07-24 18:23:00|110332.5|110282.5|110329.9|110279.9|110333|110283|110329.2|110279.2|18
1721845390000|2024-07-24 18:23:10|110329.6|110279.6|110330.2|110280.2|110330.9|110280.9|110329.5|110279.5|14
1721845400000|2024-07-24 18:23:20|110329.8|110279.8|110331.4|110281.4|110331.4|110281.4|110329.3|110279.3|13
1721845410000|2024-07-24 18:23:30|110331.2|110281.2|110336.7|110286.7|110337.5|110287.5|110331.2|110281.2|22
1721845420000|2024-07-24 18:23:40|110336|110286|110333.2|110283.2|110336|110286|110333.2|110283.2|14
1721845430000|2024-07-24 18:23:50|110333.1|110283.1|110330.1|110280.1|110333.1|110283.1|110329.4|110279.4|22
1721845440000|2024-07-24 18:24:00|110329.6|110279.6|110328|110278|110329.6|110279.6|110327.1|110277.1|12
1721845450000|2024-07-24 18:24:10|110327.9|110277.9|110332.9|110282.9|110333.5|110283.5|110327.8|110277.8|20
1721845460000|2024-07-24 18:24:20|110333.1|110283.1|110329.6|110279.6|110333.6|110283.6|110329.4|110279.4|20
1721845470000|2024-07-24 18:24:30|110329.8|110279.8|110329.7|110279.7|110330.3|110280.3|110329.7|110279.7|8
1721845480000|2024-07-24 18:24:40|110329.5|110279.5|110331.7|110281.7|110332.1|110282.1|110329.5|110279.5|12
1721845490000|2024-07-24 18:24:50|110331.8|110281.8|110331.5|110281.5|110332.9|110282.9|110331|110281|25
1721845500000|2024-07-24 18:25:00|110331.7|110281.7|110332.3|110282.3|110332.8|110282.8|110330.9|110280.9|21
1721845510000|2024-07-24 18:25:10|110332|110282|110332|110282|110332.6|110282.6|110331|110281|20
1721845520000|2024-07-24 18:25:20|110331.7|110281.7|110327.8|110277.8|110332.1|110282.1|110327.8|110277.8|20
1721845530000|2024-07-24 18:25:30|110327.2|110277.2|110324.6|110274.6|110327.2|110277.2|110324.6|110274.6|8
1721845540000|2024-07-24 18:25:40|110324.4|110274.4|110324.8|110274.8|110325.5|110275.5|110324.2|110274.2|13
1721845550000|2024-07-24 18:25:50|110324.5|110274.5|110316.4|110266.4|110324.5|110274.5|110313.6|110263.6|33
1721845560000|2024-07-24 18:26:00|110316.9|110266.9|110314.6|110264.6|110316.9|110266.9|110313.6|110263.6|27
1721845570000|2024-07-24 18:26:10|110314.2|110264.2|110313|110263|110314.2|110264.2|110312.8|110262.8|11
1721845580000|2024-07-24 18:26:20|110312.6|110262.6|110318|110268|110318|110268|110312.6|110262.6|16
1721845590000|2024-07-24 18:26:30|110317.9|110267.9|110321.5|110271.5|110321.8|110271.8|110317.6|110267.6|16
1721845600000|2024-07-24 18:26:40|110321.4|110271.4|110332.9|110282.9|110332.9|110282.9|110321.4|110271.4|28
1721845610000|2024-07-24 18:26:50|110333|110283|110334|110284|110335.2|110285.2|110332.6|110282.6|21
1721845620000|2024-07-24 18:27:00|110333.3|110283.3|110332.4|110282.4|110333.3|110283.3|110332.3|110282.3|15
1721845630000|2024-07-24 18:27:10|110333.2|110283.2|110333.3|110283.3|110334.1|110284.1|110332.9|110282.9|16
1721845640000|2024-07-24 18:27:20|110333.2|110283.2|110333|110283|110333.3|110283.3|110332.7|110282.7|12
1721845650000|2024-07-24 18:27:30|110332.8|110282.8|110332.7|110282.7|110333.4|110283.4|110332|110282|8
1721845660000|2024-07-24 18:27:40|110332.5|110282.5|110336.4|110286.4|110337.1|110287.1|110332.5|110282.5|16
1721845670000|2024-07-24 18:27:50|110336.5|110286.5|110345.9|110295.9|110345.9|110295.9|110336.4|110286.4|26
1721845680000|2024-07-24 18:28:00|110346.3|110296.3|110347.6|110297.6|110348|110298|110346.3|110296.3|24
1721845690000|2024-07-24 18:28:10|110347.2|110297.2|110347.6|110297.6|110347.7|110297.7|110346.1|110296.1|19
1721845700000|2024-07-24 18:28:20|110347.4|110297.4|110346.5|110296.5|110347.4|110297.4|110342|110292|40
1721845710000|2024-07-24 18:28:30|110346.2|110296.2|110341.7|110291.7|110346.7|110296.7|110341.7|110291.7|15
1721845720000|2024-07-24 18:28:40|110342|110292|110335.8|110285.8|110342.4|110292.4|110335.8|110285.8|23
1721845730000|2024-07-24 18:28:50|110335.7|110285.7|110333.3|110283.3|110335.7|110285.7|110333.1|110283.1|19
1721845740000|2024-07-24 18:29:00|110333.5|110283.5|110340.9|110290.9|110340.9|110290.9|110333.5|110283.5|35
1721845750000|2024-07-24 18:29:10|110341.2|110291.2|110341|110291|110341.9|110291.9|110339.3|110289.3|34
1721845760000|2024-07-24 18:29:20|110341.3|110291.3|110339|110289|110341.8|110291.8|110339|110289|22
1721845770000|2024-07-24 18:29:30|110339.2|110289.2|110340.3|110290.3|110342|110292|110339.2|110289.2|25
1721845780000|2024-07-24 18:29:40|110340.5|110290.5|110341.3|110291.3|110342|110292|110340.5|110290.5|11
1721845790000|2024-07-24 18:29:50|110341.8|110291.8|110340.5|110290.5|110344.1|110294.1|110340.2|110290.2|26
1721845800000|2024-07-24 18:30:00|110340|110290|110337.5|110287.5|110340.6|110290.6|110337.1|110287.1|30
1721845810000|2024-07-24 18:30:10|110337.2|110287.2|110334.8|110284.8|110337.2|110287.2|110334.8|110284.8|11
1721845820000|2024-07-24 18:30:20|110334.2|110284.2|110328.6|110278.6|110334.2|110284.2|110328.5|110278.5|20
1721845830000|2024-07-24 18:30:30|110328.3|110278.3|110324.2|110274.2|110328.3|110278.3|110324.2|110274.2|11
1721845840000|2024-07-24 18:30:40|110324|110274|110324|110274|110327|110277|110322.4|110272.4|22
1721845850000|2024-07-24 18:30:50|110323.8|110273.8|110324.6|110274.6|110327.6|110277.6|110323.8|110273.8|12
1721845860000|2024-07-24 18:31:00|110324.3|110274.3|110324.8|110274.8|110324.8|110274.8|110322.4|110272.4|16
1721845870000|2024-07-24 18:31:10|110325.3|110275.3|110328.9|110278.9|110329.2|110279.2|110325.3|110275.3|10
1721845880000|2024-07-24 18:31:20|110329.4|110279.4|110329.8|110279.8|110329.8|110279.8|110329.4|110279.4|7
1721845890000|2024-07-24 18:31:30|110329.9|110279.9|110326.5|110276.5|110329.9|110279.9|110325.5|110275.5|26
1721845900000|2024-07-24 18:31:40|110326.3|110276.3|110323.7|110273.7|110326.3|110276.3|110323.2|110273.2|24
1721845910000|2024-07-24 18:31:50|110324.1|110274.1|110323.3|110273.3|110324.4|110274.4|110323|110273|12
1721845920000|2024-07-24 18:32:00|110323.1|110273.1|110318.8|110268.8|110325.8|110275.8|110318.7|110268.7|31
1721845930000|2024-07-24 18:32:10|110318.5|110268.5|110319.7|110269.7|110321.2|110271.2|110318.1|110268.1|27
1721845940000|2024-07-24 18:32:20|110319.9|110269.9|110318.3|110268.3|110321.4|110271.4|110318.3|110268.3|14
1721845950000|2024-07-24 18:32:30|110317.9|110267.9|110319.6|110269.6|110320.4|110270.4|110315.9|110265.9|22
1721845960000|2024-07-24 18:32:40|110319.7|110269.7|110317.6|110267.6|110319.7|110269.7|110317.4|110267.4|18
1721845970000|2024-07-24 18:32:50|110317.2|110267.2|110312.5|110262.5|110317.2|110267.2|110312.2|110262.2|17
1721845980000|2024-07-24 18:33:00|110311.7|110261.7|110316.4|110266.4|110316.4|110266.4|110311.6|110261.6|10
1721845990000|2024-07-24 18:33:10|110316|110266|110316.7|110266.7|110319|110269|110308.7|110258.7|38
1721846000000|2024-07-24 18:33:20|110317.1|110267.1|110271.2|110221.2|110317.1|110267.1|110268.9|110218.9|35
1721846010000|2024-07-24 18:33:30|110272.3|110222.3|110276.1|110226.1|110276.1|110226.1|110271.5|110221.5|39
1721846020000|2024-07-24 18:33:40|110275.7|110225.7|110277.2|110227.2|110277.5|110227.5|110275|110225|15
1721846030000|2024-07-24 18:33:50|110277.4|110227.4|110273.3|110223.3|110277.4|110227.4|110268.3|110218.3|16
1721846040000|2024-07-24 18:34:00|110273.1|110223.1|110271.3|110221.3|110273.1|110223.1|110271.3|110221.3|9
1721846050000|2024-07-24 18:34:10|110271.4|110221.4|110272.9|110222.9|110273.9|110223.9|110271|110221|19
1721846060000|2024-07-24 18:34:20|110275.6|110225.6|110277.8|110227.8|110277.8|110227.8|110275.6|110225.6|18
1721846070000|2024-07-24 18:34:30|110277.9|110227.9|110267.8|110217.8|110280.8|110230.8|110267.3|110217.3|24
1721846080000|2024-07-24 18:34:40|110268|110218|110263.4|110213.4|110268|110218|110262.6|110212.6|21
1721846090000|2024-07-24 18:34:50|110263.6|110213.6|110280.1|110230.1|110280.1|110230.1|110263.5|110213.5|26
1721846100000|2024-07-24 18:35:00|110280.2|110230.2|110295.4|110245.4|110295.4|110245.4|110280.2|110230.2|34
1721846110000|2024-07-24 18:35:10|110295.3|110245.3|110298.9|110248.9|110303.2|110253.2|110294.4|110244.4|31
1721846120000|2024-07-24 18:35:20|110298.5|110248.5|110283.5|110233.5|110300.7|110250.7|110282.9|110232.9|29
1721846130000|2024-07-24 18:35:30|110282.6|110232.6|110283.9|110233.9|110285.6|110235.6|110282.6|110232.6|25
1721846140000|2024-07-24 18:35:40|110283.4|110233.4|110280.5|110230.5|110284.9|110234.9|110278.8|110228.8|17
1721846150000|2024-07-24 18:35:50|110280.3|110230.3|110283.7|110233.7|110284.2|110234.2|110280.2|110230.2|28
1721846160000|2024-07-24 18:36:00|110284.4|110234.4|110286.1|110236.1|110286.8|110236.8|110284.4|110234.4|38
1721846170000|2024-07-24 18:36:10|110286.2|110236.2|110283.1|110233.1|110287.6|110237.6|110281.5|110231.5|27
1721846180000|2024-07-24 18:36:20|110283.4|110233.4|110283.8|110233.8|110284.4|110234.4|110282.4|110232.4|22
1721846190000|2024-07-24 18:36:30|110283.7|110233.7|110285.3|110235.3|110285.3|110235.3|110283.7|110233.7|7
1721846200000|2024-07-24 18:36:40|110285|110235|110284.9|110234.9|110285.6|110235.6|110283.6|110233.6|15
1721846210000|2024-07-24 18:36:50|110285.2|110235.2|110281.6|110231.6|110285.2|110235.2|110280.6|110230.6|48
1721846220000|2024-07-24 18:37:00|110281.3|110231.3|110282.8|110232.8|110287.5|110237.5|110281.1|110231.1|37
1721846230000|2024-07-24 18:37:10|110282.9|110232.9|110287.8|110237.8|110288|110238|110282.9|110232.9|35
1721846240000|2024-07-24 18:37:20|110287.6|110237.6|110298.1|110248.1|110298.5|110248.5|110282.8|110232.8|52
1721846250000|2024-07-24 18:37:30|110298.5|110248.5|110301.2|110251.2|110301.2|110251.2|110298.5|110248.5|17
1721846260000|2024-07-24 18:37:40|110301.7|110251.7|110302.9|110252.9|110302.9|110252.9|110301.6|110251.6|9
1721846270000|2024-07-24 18:37:50|110302.8|110252.8|110306.7|110256.7|110307.4|110257.4|110302.8|110252.8|17
1721846280000|2024-07-24 18:38:00|110306.3|110256.3|110307.6|110257.6|110308.3|110258.3|110305.2|110255.2|22
1721846290000|2024-07-24 18:38:10|110308|110258|110307.7|110257.7|110308.5|110258.5|110307.7|110257.7|16
1721846300000|2024-07-24 18:38:20|110307.5|110257.5|110313.6|110263.6|110317.4|110267.4|110306.7|110256.7|31
1721846310000|2024-07-24 18:38:30|110313.9|110263.9|110315.2|110265.2|110315.2|110265.2|110313.9|110263.9|13
1721846320000|2024-07-24 18:38:40|110315.1|110265.1|110314.3|110264.3|110315.2|110265.2|110314.3|110264.3|11
1721846330000|2024-07-24 18:38:50|110314.1|110264.1|110314.3|110264.3|110314.9|110264.9|110313.9|110263.9|7
1721846340000|2024-07-24 18:39:00|110314.4|110264.4|110314.7|110264.7|110314.9|110264.9|110313.7|110263.7|12
1721846350000|2024-07-24 18:39:10|110314.6|110264.6|110321.4|110271.4|110327.8|110277.8|110314.2|110264.2|24
1721846360000|2024-07-24 18:39:20|110321.1|110271.1|110319.8|110269.8|110321.2|110271.2|110319.8|110269.8|6
1721846370000|2024-07-24 18:39:30|110319.6|110269.6|110313.4|110263.4|110319.6|110269.6|110312.9|110262.9|17
1721846380000|2024-07-24 18:39:40|110313.7|110263.7|110313.6|110263.6|110313.7|110263.7|110313.5|110263.5|3
1721846390000|2024-07-24 18:39:50|110313.7|110263.7|110314.7|110264.7|110315.2|110265.2|110313.5|110263.5|7
1721846400000|2024-07-24 18:40:00|110314.4|110264.4|110319.8|110269.8|110319.8|110269.8|110314.4|110264.4|17
1721846410000|2024-07-24 18:40:10|110319.9|110269.9|110323.5|110273.5|110323.5|110273.5|110319.9|110269.9|15
1721846420000|2024-07-24 18:40:20|110323.2|110273.2|110327|110277|110327|110277|110323.1|110273.1|11
1721846430000|2024-07-24 18:40:30|110326.8|110276.8|110328.4|110278.4|110328.5|110278.5|110326.8|110276.8|11
1721846440000|2024-07-24 18:40:40|110328.3|110278.3|110329|110279|110329.5|110279.5|110327.7|110277.7|12
1721846450000|2024-07-24 18:40:50|110329.2|110279.2|110332.1|110282.1|110332.1|110282.1|110329|110279|9
1721846460000|2024-07-24 18:41:00|110331.8|110281.8|110328.7|110278.7|110332.1|110282.1|110328.7|110278.7|11
1721846470000|2024-07-24 18:41:10|110328.5|110278.5|110328|110278|110328.9|110278.9|110328|110278|4
1721846480000|2024-07-24 18:41:20|110327.9|110277.9|110315.3|110265.3|110328.4|110278.4|110314.5|110264.5|8
1721846490000|2024-07-24 18:41:30|110315.1|110265.1|110312.9|110262.9|110316.5|110266.5|110311.6|110261.6|18
1721846500000|2024-07-24 18:41:40|110312.8|110262.8|110311.9|110261.9|110313|110263|110311.9|110261.9|6
1721846510000|2024-07-24 18:41:50|110311.7|110261.7|110312.7|110262.7|110313.1|110263.1|110311.7|110261.7|10
1721846520000|2024-07-24 18:42:00|110313|110263|110321.2|110271.2|110321.2|110271.2|110313|110263|13
1721846530000|2024-07-24 18:42:10|110321.5|110271.5|110328.1|110278.1|110328.1|110278.1|110321.5|110271.5|26
1721846540000|2024-07-24 18:42:20|110328.2|110278.2|110329.3|110279.3|110329.3|110279.3|110328.2|110278.2|6
1721846550000|2024-07-24 18:42:30|110329.4|110279.4|110333.7|110283.7|110336.5|110286.5|110329.4|110279.4|25
1721846560000|2024-07-24 18:42:40|110333.9|110283.9|110343.7|110293.7|110344.7|110294.7|110333.9|110283.9|25
1721846570000|2024-07-24 18:42:50|110343.9|110293.9|110344.3|110294.3|110349|110299|110343.4|110293.4|37
1721846580000|2024-07-24 18:43:00|110344|110294|110348.6|110298.6|110349.5|110299.5|110342|110292|32
1721846590000|2024-07-24 18:43:10|110348.4|110298.4|110352.2|110302.2|110353.3|110303.3|110347.9|110297.9|32
1721846600000|2024-07-24 18:43:20|110352.4|110302.4|110352.1|110302.1|110354.6|110304.6|110350.6|110300.6|26
1721846610000|2024-07-24 18:43:30|110352.4|110302.4|110357.4|110307.4|110357.8|110307.8|110352.4|110302.4|21
1721846620000|2024-07-24 18:43:40|110357.8|110307.8|110357.6|110307.6|110359.1|110309.1|110357.6|110307.6|15
1721846630000|2024-07-24 18:43:50|110357.2|110307.2|110357.2|110307.2|110357.5|110307.5|110355.5|110305.5|20
1721846640000|2024-07-24 18:44:00|110356.4|110306.4|110362.2|110312.2|110362.2|110312.2|110355.2|110305.2|29
1721846650000|2024-07-24 18:44:10|110362.7|110312.7|110364.2|110314.2|110364.3|110314.3|110361.8|110311.8|23
1721846660000|2024-07-24 18:44:20|110363.8|110313.8|110363.8|110313.8|110364.1|110314.1|110363.8|110313.8|6
1721846670000|2024-07-24 18:44:30|110363.6|110313.6|110362.2|110312.2|110363.6|110313.6|110362.2|110312.2|6
1721846680000|2024-07-24 18:44:40|110362.5|110312.5|110362.5|110312.5|110363.8|110313.8|110362.5|110312.5|14
1721846690000|2024-07-24 18:44:50|110361.9|110311.9|110364|110314|110364.5|110314.5|110361.9|110311.9|15
1721846700000|2024-07-24 18:45:00|110364.4|110314.4|110359.4|110309.4|110366.8|110316.8|110359.4|110309.4|30
1721846710000|2024-07-24 18:45:10|110358.9|110308.9|110356.1|110306.1|110358.9|110308.9|110355.1|110305.1|17
1721846720000|2024-07-24 18:45:20|110355.6|110305.6|110354.7|110304.7|110355.6|110305.6|110354.7|110304.7|5
1721846730000|2024-07-24 18:45:30|110354.6|110304.6|110347.5|110297.5|110354.6|110304.6|110347.1|110297.1|17
1721846740000|2024-07-24 18:45:40|110347.2|110297.2|110343.1|110293.1|110347.2|110297.2|110342.2|110292.2|16
1721846750000|2024-07-24 18:45:50|110343.7|110293.7|110346.5|110296.5|110347.6|110297.6|110343.7|110293.7|13
1721846760000|2024-07-24 18:46:00|110346|110296|110345.7|110295.7|110349.9|110299.9|110345.7|110295.7|24
1721846770000|2024-07-24 18:46:10|110345.1|110295.1|110355.2|110305.2|110356.2|110306.2|110345.1|110295.1|24
1721846780000|2024-07-24 18:46:20|110355.7|110305.7|110357.8|110307.8|110359.4|110309.4|110354.2|110304.2|26
1721846790000|2024-07-24 18:46:30|110357.6|110307.6|110358.6|110308.6|110359.4|110309.4|110357.6|110307.6|18
1721846800000|2024-07-24 18:46:40|110358.1|110308.1|110359.7|110309.7|110361|110311|110358.1|110308.1|18
1721846810000|2024-07-24 18:46:50|110359.2|110309.2|110358.9|110308.9|110359.6|110309.6|110358.7|110308.7|9
1721846820000|2024-07-24 18:47:00|110359.2|110309.2|110364.4|110314.4|110364.4|110314.4|110355.9|110305.9|25
1721846830000|2024-07-24 18:47:10|110364.8|110314.8|110364.9|110314.9|110366.1|110316.1|110364.3|110314.3|17
1721846840000|2024-07-24 18:47:20|110364.5|110314.5|110359.1|110309.1|110364.5|110314.5|110359.1|110309.1|13
1721846850000|2024-07-24 18:47:30|110359.2|110309.2|110360|110310|110360|110310|110359|110309|6
1721846860000|2024-07-24 18:47:40|110360.4|110310.4|110352.7|110302.7|110360.5|110310.5|110351.9|110301.9|18
1721846870000|2024-07-24 18:47:50|110352.2|110302.2|110353.7|110303.7|110353.7|110303.7|110352.1|110302.1|13
1721846880000|2024-07-24 18:48:00|110353.5|110303.5|110353.5|110303.5|110353.9|110303.9|110353.2|110303.2|11
1721846890000|2024-07-24 18:48:10|110353.4|110303.4|110363.8|110313.8|110364|110314|110353.4|110303.4|19
1721846900000|2024-07-24 18:48:20|110364|110314|110363.8|110313.8|110364|110314|110361.8|110311.8|15
1721846910000|2024-07-24 18:48:30|110364|110314|110365.2|110315.2|110365.7|110315.7|110364|110314|12
1721846920000|2024-07-24 18:48:40|110365.1|110315.1|110385|110335|110385|110335|110364.9|110314.9|34
1721846930000|2024-07-24 18:48:50|110384.8|110334.8|110385.4|110335.4|110386.8|110336.8|110384.6|110334.6|29
1721846940000|2024-07-24 18:49:00|110385.1|110335.1|110383.9|110333.9|110385.7|110335.7|110381.9|110331.9|36
1721846950000|2024-07-24 18:49:10|110384.7|110334.7|110386.5|110336.5|110386.6|110336.6|110384.6|110334.6|25
1721846960000|2024-07-24 18:49:20|110387.1|110337.1|110393.3|110343.3|110393.7|110343.7|110387.1|110337.1|22
1721846970000|2024-07-24 18:49:30|110393.7|110343.7|110392.5|110342.5|110393.7|110343.7|110392.5|110342.5|7
1721846980000|2024-07-24 18:49:40|110392.6|110342.6|110386|110336|110392.6|110342.6|110385.5|110335.5|13
1721846990000|2024-07-24 18:49:50|110385.6|110335.6|110385.4|110335.4|110386.5|110336.5|110385|110335|14
1721847000000|2024-07-24 18:50:00|110386.9|110336.9|110392.2|110342.2|110392.9|110342.9|110386.9|110336.9|24
1721847010000|2024-07-24 18:50:10|110392|110342|110392.4|110342.4|110393|110343|110391.7|110341.7|13
1721847020000|2024-07-24 18:50:20|110392.6|110342.6|110406.4|110356.4|110406.8|110356.8|110392.3|110342.3|24
1721847030000|2024-07-24 18:50:30|110406.8|110356.8|110407.1|110357.1|110407.8|110357.8|110406.1|110356.1|10
1721847040000|2024-07-24 18:50:40|110406.7|110356.7|110406.2|110356.2|110406.7|110356.7|110406|110356|7
1721847050000|2024-07-24 18:50:50|110406.3|110356.3|110406.5|110356.5|110406.5|110356.5|110406.3|110356.3|3
1721847060000|2024-07-24 18:51:00|110406.8|110356.8|110411.8|110361.8|110412.1|110362.1|110405|110355|28
1721847070000|2024-07-24 18:51:10|110411.9|110361.9|110409.1|110359.1|110413.2|110363.2|110408.7|110358.7|24
1721847080000|2024-07-24 18:51:20|110409.5|110359.5|110412.4|110362.4|110412.4|110362.4|110409.5|110359.5|16
1721847090000|2024-07-24 18:51:30|110411.8|110361.8|110412.8|110362.8|110412.8|110362.8|110409.5|110359.5|15
1721847100000|2024-07-24 18:51:40|110413.1|110363.1|110415.7|110365.7|110416.3|110366.3|110413.1|110363.1|9
1721847110000|2024-07-24 18:51:50|110416.2|110366.2|110420.6|110370.6|110420.6|110370.6|110415.7|110365.7|20
1721847120000|2024-07-24 18:52:00|110420.4|110370.4|110419.9|110369.9|110420.7|110370.7|110419.9|110369.9|11
1721847130000|2024-07-24 18:52:10|110420.2|110370.2|110422.4|110372.4|110424.4|110374.4|110420.2|110370.2|16
1721847140000|2024-07-24 18:52:20|110422|110372|110419.8|110369.8|110422.2|110372.2|110416.6|110366.6|18
1721847150000|2024-07-24 18:52:30|110420.1|110370.1|110414.3|110364.3|110420.7|110370.7|110413.5|110363.5|22
1721847160000|2024-07-24 18:52:40|110414.5|110364.5|110414.1|110364.1|110414.7|110364.7|110414.1|110364.1|7
1721847170000|2024-07-24 18:52:50|110413.8|110363.8|110415.7|110365.7|110416|110366|110413.8|110363.8|7
1721847180000|2024-07-24 18:53:00|110415.4|110365.4|110417.3|110367.3|110419.9|110369.9|110415.1|110365.1|18
1721847190000|2024-07-24 18:53:10|110417.1|110367.1|110417.6|110367.6|110417.6|110367.6|110417.1|110367.1|2
1721847200000|2024-07-24 18:53:20|110417.7|110367.7|110431.8|110381.8|110431.8|110381.8|110416.5|110366.5|25
1721847210000|2024-07-24 18:53:30|110431.9|110381.9|110455.7|110405.7|110459.6|110409.6|110431.9|110381.9|43
1721847220000|2024-07-24 18:53:40|110456.1|110406.1|110459.3|110409.3|110462.6|110412.6|110456.1|110406.1|23
1721847230000|2024-07-24 18:53:50|110459.7|110409.7|110459.5|110409.5|110459.8|110409.8|110459|110409|10
1721847240000|2024-07-24 18:54:00|110460.3|110410.3|110460.8|110410.8|110461|110411|110460.2|110410.2|14
1721847250000|2024-07-24 18:54:10|110460.7|110410.7|110462.9|110412.9|110462.9|110412.9|110460.6|110410.6|8
1721847260000|2024-07-24 18:54:20|110462.8|110412.8|110459.2|110409.2|110462.8|110412.8|110459.2|110409.2|8
1721847270000|2024-07-24 18:54:30|110459.7|110409.7|110455.2|110405.2|110459.7|110409.7|110455.2|110405.2|16
1721847280000|2024-07-24 18:54:40|110455|110405|110453.4|110403.4|110455|110405|110453.4|110403.4|13
1721847290000|2024-07-24 18:54:50|110453.1|110403.1|110448.5|110398.5|110453.1|110403.1|110446.8|110396.8|18
1721847300000|2024-07-24 18:55:00|110449.4|110399.4|110451.4|110401.4|110452|110402|110449.4|110399.4|12
1721847310000|2024-07-24 18:55:10|110451.1|110401.1|110450|110400|110454.9|110404.9|110448.7|110398.7|17
1721847320000|2024-07-24 18:55:20|110449.9|110399.9|110450.1|110400.1|110450.4|110400.4|110449.4|110399.4|8
1721847330000|2024-07-24 18:55:30|110449.4|110399.4|110448.8|110398.8|110449.4|110399.4|110447.2|110397.2|8
1721847340000|2024-07-24 18:55:40|110448.5|110398.5|110438.2|110388.2|110448.5|110398.5|110438.2|110388.2|28
1721847350000|2024-07-24 18:55:50|110437.9|110387.9|110427.8|110377.8|110437.9|110387.9|110427.8|110377.8|25
1721847360000|2024-07-24 18:56:00|110428.2|110378.2|110426.4|110376.4|110428.2|110378.2|110425.8|110375.8|31
1721847370000|2024-07-24 18:56:10|110425.7|110375.7|110425.3|110375.3|110426.3|110376.3|110425.1|110375.1|20
1721847380000|2024-07-24 18:56:20|110425.5|110375.5|110425.8|110375.8|110427.1|110377.1|110425.1|110375.1|17
1721847390000|2024-07-24 18:56:30|110425.5|110375.5|110425.9|110375.9|110426.3|110376.3|110423|110373|25
1721847400000|2024-07-24 18:56:40|110426.1|110376.1|110425.2|110375.2|110427.8|110377.8|110425.2|110375.2|11
1721847410000|2024-07-24 18:56:50|110425.1|110375.1|110424.3|110374.3|110426|110376|110424.2|110374.2|17
1721847420000|2024-07-24 18:57:00|110424.9|110374.9|110427.2|110377.2|110429|110379|110424.6|110374.6|27
1721847430000|2024-07-24 18:57:10|110426.6|110376.6|110414.6|110364.6|110427.2|110377.2|110414.6|110364.6|26
1721847440000|2024-07-24 18:57:20|110414.2|110364.2|110411.8|110361.8|110416.2|110366.2|110411.1|110361.1|29
1721847450000|2024-07-24 18:57:30|110411.6|110361.6|110405.7|110355.7|110411.6|110361.6|110403.8|110353.8|27
1721847460000|2024-07-24 18:57:40|110405.5|110355.5|110404.8|110354.8|110406.3|110356.3|110403.7|110353.7|25
1721847470000|2024-07-24 18:57:50|110404.5|110354.5|110398.1|110348.1|110404.5|110354.5|110398.1|110348.1|22
1721847480000|2024-07-24 18:58:00|110397.6|110347.6|110390|110340|110398.4|110348.4|110390|110340|22
1721847490000|2024-07-24 18:58:10|110389.4|110339.4|110387.4|110337.4|110398.3|110348.3|110387.2|110337.2|35
1721847500000|2024-07-24 18:58:20|110387.2|110337.2|110388.5|110338.5|110389.4|110339.4|110387.2|110337.2|12
1721847510000|2024-07-24 18:58:30|110388.6|110338.6|110386.7|110336.7|110388.7|110338.7|110386.4|110336.4|8
1721847520000|2024-07-24 18:58:40|110386|110336|110382.4|110332.4|110386|110336|110380.7|110330.7|24
1721847530000|2024-07-24 18:58:50|110382.8|110332.8|110378.9|110328.9|110382.8|110332.8|110378.6|110328.6|23
1721847540000|2024-07-24 18:59:00|110379.2|110329.2|110376|110326|110379.2|110329.2|110375.9|110325.9|22
1721847550000|2024-07-24 18:59:10|110376.3|110326.3|110378.5|110328.5|110378.9|110328.9|110376.3|110326.3|9
1721847560000|2024-07-24 18:59:20|110378.8|110328.8|110382.1|110332.1|110382.1|110332.1|110378.5|110328.5|22
1721847570000|2024-07-24 18:59:30|110382.4|110332.4|110387.6|110337.6|110388|110338|110382.4|110332.4|48
1721847580000|2024-07-24 18:59:40|110387.5|110337.5|110384.5|110334.5|110388.2|110338.2|110384.2|110334.2|30
1721847590000|2024-07-24 18:59:50|110384.4|110334.4|110416.2|110366.2|110417.4|110367.4|110381.1|110331.1|39
1721847600000|2024-07-24 19:00:00|110416|110366|110430.5|110380.5|110431.2|110381.2|110415.3|110365.3|46
1721847610000|2024-07-24 19:00:10|110432|110382|110432.7|110382.7|110433.8|110383.8|110431.9|110381.9|17
1721847620000|2024-07-24 19:00:20|110432.5|110382.5|110427.8|110377.8|110433.1|110383.1|110427.6|110377.6|19
1721847630000|2024-07-24 19:00:30|110428.5|110378.5|110428|110378|110428.8|110378.8|110425.2|110375.2|17
1721847640000|2024-07-24 19:00:40|110427.6|110377.6|110423.7|110373.7|110427.6|110377.6|110422.4|110372.4|22
1721847650000|2024-07-24 19:00:50|110424|110374|110432.5|110382.5|110432.5|110382.5|110421.5|110371.5|28
1721847660000|2024-07-24 19:01:00|110432.2|110382.2|110432.7|110382.7|110433.9|110383.9|110431.6|110381.6|19
1721847670000|2024-07-24 19:01:10|110433|110383|110433.7|110383.7|110433.7|110383.7|110432.6|110382.6|12
1721847680000|2024-07-24 19:01:20|110434.1|110384.1|110436.2|110386.2|110436.2|110386.2|110433|110383|14
1721847690000|2024-07-24 19:01:30|110436.1|110386.1|110436.3|110386.3|110436.3|110386.3|110435.1|110385.1|10
1721847700000|2024-07-24 19:01:40|110436|110386|110431.9|110381.9|110436|110386|110431.7|110381.7|12
1721847710000|2024-07-24 19:01:50|110431.8|110381.8|110429|110379|110431.8|110381.8|110427.8|110377.8|15
1721847720000|2024-07-24 19:02:00|110429.3|110379.3|110431|110381|110431.9|110381.9|110428.5|110378.5|22
1721847730000|2024-07-24 19:02:10|110431.3|110381.3|110430.1|110380.1|110431.4|110381.4|110429.2|110379.2|24
1721847740000|2024-07-24 19:02:20|110429.8|110379.8|110424.6|110374.6|110429.8|110379.8|110421.5|110371.5|34
1721847750000|2024-07-24 19:02:30|110424.2|110374.2|110425.3|110375.3|110426.5|110376.5|110424|110374|13
1721847760000|2024-07-24 19:02:40|110425|110375|110419.8|110369.8|110425.4|110375.4|110419.6|110369.6|16
1721847770000|2024-07-24 19:02:50|110418.9|110368.9|110425.6|110375.6|110425.6|110375.6|110418|110368|18
1721847780000|2024-07-24 19:03:00|110425.8|110375.8|110424.7|110374.7|110425.8|110375.8|110423.8|110373.8|18
1721847790000|2024-07-24 19:03:10|110424.2|110374.2|110424.7|110374.7|110424.7|110374.7|110423.4|110373.4|13
1721847800000|2024-07-24 19:03:20|110425|110375|110422.9|110372.9|110425|110375|110421.6|110371.6|10
1721847810000|2024-07-24 19:03:30|110423.2|110373.2|110429.7|110379.7|110429.7|110379.7|110422.8|110372.8|20
1721847820000|2024-07-24 19:03:40|110429.9|110379.9|110431.5|110381.5|110432.1|110382.1|110429.9|110379.9|15
1721847830000|2024-07-24 19:03:50|110431.7|110381.7|110437.5|110387.5|110437.9|110387.9|110431.5|110381.5|24
1721847840000|2024-07-24 19:04:00|110437.6|110387.6|110445.6|110395.6|110445.7|110395.7|110437.6|110387.6|23
1721847850000|2024-07-24 19:04:10|110446.3|110396.3|110447.3|110397.3|110447.3|110397.3|110446.3|110396.3|10
1721847860000|2024-07-24 19:04:20|110446.1|110396.1|110444.1|110394.1|110446.8|110396.8|110442.4|110392.4|19
1721847870000|2024-07-24 19:04:30|110443.6|110393.6|110444.1|110394.1|110445.8|110395.8|110442.4|110392.4|20
1721847880000|2024-07-24 19:04:40|110444.2|110394.2|110444.1|110394.1|110444.3|110394.3|110442.5|110392.5|13
1721847890000|2024-07-24 19:04:50|110444|110394|110446.6|110396.6|110447.7|110397.7|110444|110394|13
1721847900000|2024-07-24 19:05:00|110446.5|110396.5|110445.8|110395.8|110446.6|110396.6|110445.6|110395.6|4
1721847910000|2024-07-24 19:05:10|110445.4|110395.4|110443.8|110393.8|110445.4|110395.4|110443|110393|24
1721847920000|2024-07-24 19:05:20|110443.4|110393.4|110446.9|110396.9|110447.2|110397.2|110443.4|110393.4|16
1721847930000|2024-07-24 19:05:30|110447.4|110397.4|110447.8|110397.8|110449.1|110399.1|110447.4|110397.4|12
1721847940000|2024-07-24 19:05:40|110448.5|110398.5|110447.9|110397.9|110448.5|110398.5|110446.4|110396.4|28
1721847950000|2024-07-24 19:05:50|110447|110397|110452.8|110402.8|110453.4|110403.4|110446.9|110396.9|21
1721847960000|2024-07-24 19:06:00|110452.3|110402.3|110451.8|110401.8|110453.5|110403.5|110451.7|110401.7|21
1721847970000|2024-07-24 19:06:10|110451.7|110401.7|110452.6|110402.6|110452.6|110402.6|110451.4|110401.4|24
1721847980000|2024-07-24 19:06:20|110452.9|110402.9|110453.8|110403.8|110453.8|110403.8|110451.2|110401.2|17
1721847990000|2024-07-24 19:06:30|110453.2|110403.2|110454.9|110404.9|110454.9|110404.9|110453.2|110403.2|6
1721848000000|2024-07-24 19:06:40|110455.1|110405.1|110454.2|110404.2|110455.5|110405.5|110454.2|110404.2|16
1721848010000|2024-07-24 19:06:50|110454.4|110404.4|110455.2|110405.2|110455.5|110405.5|110454.4|110404.4|7
1721848020000|2024-07-24 19:07:00|110454.7|110404.7|110454.5|110404.5|110454.8|110404.8|110454.5|110404.5|4
1721848030000|2024-07-24 19:07:10|110454|110404|110449.7|110399.7|110454|110404|110449.7|110399.7|16
1721848040000|2024-07-24 19:07:20|110450.1|110400.1|110450.8|110400.8|110450.8|110400.8|110450.1|110400.1|7
1721848050000|2024-07-24 19:07:30|110450.9|110400.9|110451.2|110401.2|110451.3|110401.3|110450.9|110400.9|7
1721848060000|2024-07-24 19:07:40|110451.6|110401.6|110452.7|110402.7|110452.9|110402.9|110451.1|110401.1|15
1721848070000|2024-07-24 19:07:50|110452.9|110402.9|110453.2|110403.2|110453.5|110403.5|110452.5|110402.5|29
1721848080000|2024-07-24 19:08:00|110452.9|110402.9|110456.7|110406.7|110456.7|110406.7|110452.9|110402.9|28
1721848090000|2024-07-24 19:08:10|110456.5|110406.5|110455.6|110405.6|110456.7|110406.7|110454.8|110404.8|14
1721848100000|2024-07-24 19:08:20|110455|110405|110456.3|110406.3|110456.4|110406.4|110455|110405|13
1721848110000|2024-07-24 19:08:30|110456.8|110406.8|110457.4|110407.4|110457.4|110407.4|110455.9|110405.9|10
1721848120000|2024-07-24 19:08:40|110457.5|110407.5|110478.2|110428.2|110478.3|110428.3|110457.4|110407.4|20
1721848130000|2024-07-24 19:08:50|110477.8|110427.8|110482.2|110432.2|110487.4|110437.4|110476.3|110426.3|37
1721848140000|2024-07-24 19:09:00|110481.9|110431.9|110481.3|110431.3|110481.9|110431.9|110477.8|110427.8|23
1721848150000|2024-07-24 19:09:10|110481.5|110431.5|110479.4|110429.4|110481.5|110431.5|110479.4|110429.4|13
1721848160000|2024-07-24 19:09:20|110479.7|110429.7|110475.7|110425.7|110479.8|110429.8|110472.9|110422.9|44
1721848170000|2024-07-24 19:09:30|110476.7|110426.7|110478.1|110428.1|110478.5|110428.5|110476.2|110426.2|16
1721848180000|2024-07-24 19:09:40|110478.4|110428.4|110479.2|110429.2|110480.6|110430.6|110478.4|110428.4|13
1721848190000|2024-07-24 19:09:50|110479.4|110429.4|110480.6|110430.6|110482.2|110432.2|110478.2|110428.2|24
1721848200000|2024-07-24 19:10:00|110480.1|110430.1|110477.3|110427.3|110481.5|110431.5|110476.9|110426.9|19
1721848210000|2024-07-24 19:10:10|110477.1|110427.1|110480.2|110430.2|110480.6|110430.6|110475.7|110425.7|29
1721848220000|2024-07-24 19:10:20|110480|110430|110473.8|110423.8|110481|110431|110473.6|110423.6|25
1721848230000|2024-07-24 19:10:30|110473.3|110423.3|110472.2|110422.2|110473.3|110423.3|110471.7|110421.7|17
1721848240000|2024-07-24 19:10:40|110472.4|110422.4|110473.2|110423.2|110473.2|110423.2|110472.4|110422.4|5
1721848250000|2024-07-24 19:10:50|110473.7|110423.7|110468.6|110418.6|110473.7|110423.7|110468|110418|18
1721848260000|2024-07-24 19:11:00|110468.7|110418.7|110469.9|110419.9|110470|110420|110468.6|110418.6|9
1721848270000|2024-07-24 19:11:10|110469.8|110419.8|110467.5|110417.5|110469.8|110419.8|110467.4|110417.4|11
1721848280000|2024-07-24 19:11:20|110468|110418|110468.7|110418.7|110469.2|110419.2|110468|110418|8
1721848290000|2024-07-24 19:11:30|110468.9|110418.9|110469.6|110419.6|110469.6|110419.6|110468.9|110418.9|5
1721848300000|2024-07-24 19:11:40|110469.5|110419.5|110472.1|110422.1|110472.1|110422.1|110469.4|110419.4|14
1721848310000|2024-07-24 19:11:50|110472|110422|110472.2|110422.2|110472.4|110422.4|110472|110422|3
1721848320000|2024-07-24 19:12:00|110472.3|110422.3|110472.2|110422.2|110472.3|110422.3|110472.2|110422.2|2
1721848330000|2024-07-24 19:12:10|110472.1|110422.1|110472.4|110422.4|110472.7|110422.7|110472|110422|6
1721848340000|2024-07-24 19:12:20|110472.5|110422.5|110472.2|110422.2|110472.6|110422.6|110470.8|110420.8|14
1721848350000|2024-07-24 19:12:30|110472.6|110422.6|110468.8|110418.8|110472.6|110422.6|110468.7|110418.7|7
1721848360000|2024-07-24 19:12:40|110468.5|110418.5|110465.4|110415.4|110468.5|110418.5|110464.9|110414.9|12
1721848370000|2024-07-24 19:12:50|110465.1|110415.1|110465.4|110415.4|110465.4|110415.4|110464.9|110414.9|7
1721848380000|2024-07-24 19:13:00|110465.5|110415.5|110465.6|110415.6|110465.6|110415.6|110465.5|110415.5|2
1721848390000|2024-07-24 19:13:10|110465.7|110415.7|110465.3|110415.3|110465.7|110415.7|110465.2|110415.2|4
1721848400000|2024-07-24 19:13:20|110465.2|110415.2|110464.6|110414.6|110465.6|110415.6|110464.6|110414.6|6
1721848410000|2024-07-24 19:13:30|110465.1|110415.1|110463.6|110413.6|110465.1|110415.1|110463.5|110413.5|8
1721848420000|2024-07-24 19:13:40|110463.8|110413.8|110463.8|110413.8|110464.1|110414.1|110463.1|110413.1|9
1721848430000|2024-07-24 19:13:50|110464.2|110414.2|110461.8|110411.8|110464.2|110414.2|110461.7|110411.7|11
1721848440000|2024-07-24 19:14:00|110462|110412|110464.2|110414.2|110464.4|110414.4|110461.3|110411.3|16
1721848450000|2024-07-24 19:14:10|110463.8|110413.8|110463.1|110413.1|110465.5|110415.5|110463.1|110413.1|12
1721848460000|2024-07-24 19:14:20|110462.6|110412.6|110463.8|110413.8|110463.8|110413.8|110462.3|110412.3|17
1721848470000|2024-07-24 19:14:30|110464|110414|110463.1|110413.1|110464|110414|110463.1|110413.1|16
1721848480000|2024-07-24 19:14:40|110463|110413|110463.2|110413.2|110463.7|110413.7|110462.8|110412.8|12
1721848490000|2024-07-24 19:14:50|110463.1|110413.1|110464.8|110414.8|110465.4|110415.4|110463.1|110413.1|10
1721848500000|2024-07-24 19:15:00|110464.3|110414.3|110464.5|110414.5|110465.1|110415.1|110464.3|110414.3|4
1721848510000|2024-07-24 19:15:10|110465.1|110415.1|110465.5|110415.5|110466|110416|110464.5|110414.5|9
1721848520000|2024-07-24 19:15:20|110465.3|110415.3|110463|110413|110465.3|110415.3|110463|110413|7
1721848530000|2024-07-24 19:15:30|110462.9|110412.9|110462.9|110412.9|110463.1|110413.1|110462.7|110412.7|6
1721848540000|2024-07-24 19:15:40|110462.7|110412.7|110461.9|110411.9|110462.7|110412.7|110461.7|110411.7|5
1721848550000|2024-07-24 19:15:50|110462|110412|110461.7|110411.7|110462|110412|110461.7|110411.7|5
1721848560000|2024-07-24 19:16:00|110461.1|110411.1|110460.6|110410.6|110461.1|110411.1|110460.2|110410.2|5
1721848570000|2024-07-24 19:16:10|110460.4|110410.4|110459.7|110409.7|110460.4|110410.4|110459.2|110409.2|8
1721848580000|2024-07-24 19:16:20|110459.9|110409.9|110461.3|110411.3|110461.3|110411.3|110459.7|110409.7|7
1721848590000|2024-07-24 19:16:30|110461.2|110411.2|110460.9|110410.9|110461.2|110411.2|110460.8|110410.8|4
1721848600000|2024-07-24 19:16:40|110461.1|110411.1|110461.2|110411.2|110461.4|110411.4|110460.8|110410.8|6
1721848610000|2024-07-24 19:16:50|110461|110411|110461.1|110411.1|110461.1|110411.1|110461|110411|2
1721848620000|2024-07-24 19:17:00|110460.9|110410.9|110456.7|110406.7|110460.9|110410.9|110456.7|110406.7|8
1721848630000|2024-07-24 19:17:10|110456.6|110406.6|110449.7|110399.7|110456.6|110406.6|110449.7|110399.7|17
1721848640000|2024-07-24 19:17:20|110449.5|110399.5|110450.9|110400.9|110450.9|110400.9|110449.5|110399.5|7
1721848650000|2024-07-24 19:17:30|110451|110401|110448.5|110398.5|110451|110401|110448.5|110398.5|8
1721848660000|2024-07-24 19:17:40|110448.6|110398.6|110444.1|110394.1|110448.8|110398.8|110444.1|110394.1|11
1721848670000|2024-07-24 19:17:50|110444|110394|110445.5|110395.5|110445.5|110395.5|110443.8|110393.8|9
1721848680000|2024-07-24 19:18:00|110446.1|110396.1|110449.8|110399.8|110449.8|110399.8|110446.1|110396.1|13
1721848690000|2024-07-24 19:18:10|110450.1|110400.1|110450|110400|110450.5|110400.5|110449.8|110399.8|7
1721848700000|2024-07-24 19:18:20|110449.9|110399.9|110451.8|110401.8|110451.8|110401.8|110449.9|110399.9|9
1721848710000|2024-07-24 19:18:30|110452.1|110402.1|110451.7|110401.7|110452.2|110402.2|110451.6|110401.6|7
1721848720000|2024-07-24 19:18:40|110451.2|110401.2|110450.8|110400.8|110451.5|110401.5|110450.8|110400.8|11
1721848730000|2024-07-24 19:18:50|110450.1|110400.1|110450.8|110400.8|110450.8|110400.8|110450.1|110400.1|2
1721848740000|2024-07-24 19:19:00|110450.4|110400.4|110448.6|110398.6|110450.4|110400.4|110448.6|110398.6|7
1721848750000|2024-07-24 19:19:10|110449|110399|110444.6|110394.6|110449|110399|110444.6|110394.6|15
1721848760000|2024-07-24 19:19:20|110443.8|110393.8|110442.5|110392.5|110444.2|110394.2|110442.1|110392.1|14
1721848770000|2024-07-24 19:19:30|110442.4|110392.4|110441.8|110391.8|110442.4|110392.4|110441.3|110391.3|9
1721848780000|2024-07-24 19:19:40|110441.7|110391.7|110440.2|110390.2|110441.8|110391.8|110439.9|110389.9|13
1721848790000|2024-07-24 19:19:50|110439.6|110389.6|110439.3|110389.3|110439.6|110389.6|110439.3|110389.3|4
1721848800000|2024-07-24 19:20:00|110438.4|110388.4|110435.9|110385.9|110438.8|110388.8|110435.9|110385.9|16
1721848810000|2024-07-24 19:20:10|110435.6|110385.6|110429.9|110379.9|110435.6|110385.6|110429.9|110379.9|37
1721848820000|2024-07-24 19:20:20|110427.3|110377.3|110418|110368|110427.3|110377.3|110417.7|110367.7|16
1721848830000|2024-07-24 19:20:30|110417.9|110367.9|110415|110365|110417.9|110367.9|110415|110365|9
1721848840000|2024-07-24 19:20:40|110413.7|110363.7|110414.4|110364.4|110414.6|110364.6|110413.2|110363.2|11
1721848850000|2024-07-24 19:20:50|110413.9|110363.9|110413.1|110363.1|110413.9|110363.9|110413.1|110363.1|5
1721848860000|2024-07-24 19:21:00|110413|110363|110409.8|110359.8|110413.1|110363.1|110409.8|110359.8|8
1721848870000|2024-07-24 19:21:10|110409.6|110359.6|110406.9|110356.9|110409.6|110359.6|110406.9|110356.9|10
1721848880000|2024-07-24 19:21:20|110406.3|110356.3|110406.1|110356.1|110406.3|110356.3|110405.6|110355.6|4
1721848890000|2024-07-24 19:21:30|110406.6|110356.6|110406.8|110356.8|110406.9|110356.9|110406.2|110356.2|6
1721848900000|2024-07-24 19:21:40|110407.3|110357.3|110408.1|110358.1|110408.1|110358.1|110406.9|110356.9|8
1721848910000|2024-07-24 19:21:50|110408.2|110358.2|110408.3|110358.3|110408.5|110358.5|110408.2|110358.2|5
1721848920000|2024-07-24 19:22:00|110408.5|110358.5|110409|110359|110409|110359|110408.2|110358.2|6
1721848930000|2024-07-24 19:22:10|110410.1|110360.1|110412.3|110362.3|110413.2|110363.2|110410.1|110360.1|13
1721848940000|2024-07-24 19:22:20|110412.9|110362.9|110411.9|110361.9|110413|110363|110410.2|110360.2|13
1721848950000|2024-07-24 19:22:30|110412.1|110362.1|110413.3|110363.3|110413.4|110363.4|110412.1|110362.1|7
1721848960000|2024-07-24 19:22:40|110413|110363|110413|110363|110413|110363|110412.9|110362.9|3
1721848970000|2024-07-24 19:22:50|110413.1|110363.1|110410.4|110360.4|110413.1|110363.1|110409.8|110359.8|11
1721848980000|2024-07-24 19:23:00|110410.5|110360.5|110411.3|110361.3|110411.3|110361.3|110410.5|110360.5|6
1721848990000|2024-07-24 19:23:10|110411.1|110361.1|110409.9|110359.9|110411.1|110361.1|110409.8|110359.8|6
1721849000000|2024-07-24 19:23:20|110409.7|110359.7|110410.2|110360.2|110410.2|110360.2|110409.6|110359.6|7
1721849010000|2024-07-24 19:23:30|110410|110360|110411.5|110361.5|110411.5|110361.5|110410|110360|9
1721849020000|2024-07-24 19:23:40|110411.6|110361.6|110415.6|110365.6|110415.9|110365.9|110411.4|110361.4|14
1721849030000|2024-07-24 19:23:50|110415|110365|110414.8|110364.8|110415|110365|110414.8|110364.8|3
1721849040000|2024-07-24 19:24:00|110414.9|110364.9|110414.9|110364.9|110414.9|110364.9|110414.9|110364.9|1
1721849050000|2024-07-24 19:24:10|110414.7|110364.7|110416.2|110366.2|110416.2|110366.2|110414.5|110364.5|6
1721849060000|2024-07-24 19:24:20|110416.3|110366.3|110419.1|110369.1|110419.1|110369.1|110416.3|110366.3|12
1721849070000|2024-07-24 19:24:30|110419.3|110369.3|110421.2|110371.2|110421.2|110371.2|110419.3|110369.3|10
1721849080000|2024-07-24 19:24:40|110421.3|110371.3|110421.5|110371.5|110421.5|110371.5|110421|110371|5
1721849090000|2024-07-24 19:24:50|110421|110371|110421.4|110371.4|110422.2|110372.2|110421|110371|6
1721849100000|2024-07-24 19:25:00|110421|110371|110418.3|110368.3|110421|110371|110418.3|110368.3|11
1721849110000|2024-07-24 19:25:10|110418|110368|110417.1|110367.1|110418.1|110368.1|110416.9|110366.9|9
1721849120000|2024-07-24 19:25:20|110418|110368|110421.8|110371.8|110421.8|110371.8|110418|110368|13
1721849130000|2024-07-24 19:25:30|110421.9|110371.9|110423.4|110373.4|110423.4|110373.4|110421.9|110371.9|8
1721849140000|2024-07-24 19:25:40|110423|110373|110421.3|110371.3|110423|110373|110421.3|110371.3|12
1721849150000|2024-07-24 19:25:50|110421.6|110371.6|110421.8|110371.8|110421.8|110371.8|110421.5|110371.5|4
1721849160000|2024-07-24 19:26:00|110421.7|110371.7|110421.7|110371.7|110421.7|110371.7|110421.7|110371.7|1
1721849170000|2024-07-24 19:26:10|110421.8|110371.8|110420.1|110370.1|110421.8|110371.8|110419|110369|10
1721849180000|2024-07-24 19:26:20|110420.5|110370.5|110417.4|110367.4|110420.6|110370.6|110417.4|110367.4|8
1721849190000|2024-07-24 19:26:30|110417.7|110367.7|110416.2|110366.2|110417.7|110367.7|110416.1|110366.1|10
1721849200000|2024-07-24 19:26:40|110415.8|110365.8|110415.6|110365.6|110415.9|110365.9|110414.5|110364.5|10
1721849210000|2024-07-24 19:26:50|110415.4|110365.4|110415.4|110365.4|110415.5|110365.5|110414.4|110364.4|7
1721849220000|2024-07-24 19:27:00|110415.5|110365.5|110415.7|110365.7|110415.7|110365.7|110415.1|110365.1|10
1721849230000|2024-07-24 19:27:10|110415.6|110365.6|110416|110366|110416.3|110366.3|110415|110365|8
1721849240000|2024-07-24 19:27:20|110415.9|110365.9|110415.7|110365.7|110415.9|110365.9|110415.3|110365.3|3
1721849250000|2024-07-24 19:27:30|110415.9|110365.9|110413.8|110363.8|110415.9|110365.9|110413.6|110363.6|6
1721849260000|2024-07-24 19:27:40|110413.9|110363.9|110412.3|110362.3|110414.4|110364.4|110412.3|110362.3|8
1721849270000|2024-07-24 19:27:50|110412.2|110362.2|110413.7|110363.7|110413.7|110363.7|110411.9|110361.9|7
1721849280000|2024-07-24 19:28:00|110413.9|110363.9|110414.3|110364.3|110414.3|110364.3|110413.3|110363.3|9
1721849290000|2024-07-24 19:28:10|110414.7|110364.7|110415.8|110365.8|110417|110367|110414.4|110364.4|10
1721849300000|2024-07-24 19:28:20|110415.5|110365.5|110412.9|110362.9|110416|110366|110412.9|110362.9|14
1721849310000|2024-07-24 19:28:30|110412.6|110362.6|110415.1|110365.1|110415.1|110365.1|110412.6|110362.6|10
1721849320000|2024-07-24 19:28:40|110415.4|110365.4|110415.5|110365.5|110415.8|110365.8|110414.6|110364.6|5
1721849330000|2024-07-24 19:28:50|110415.4|110365.4|110419.2|110369.2|110419.2|110369.2|110415.4|110365.4|13
1721849340000|2024-07-24 19:29:00|110419.1|110369.1|110419.1|110369.1|110419.1|110369.1|110419.1|110369.1|1
1721849350000|2024-07-24 19:29:10|110418.9|110368.9|110422.4|110372.4|110422.9|110372.9|110418.8|110368.8|13
1721849360000|2024-07-24 19:29:20|110422.5|110372.5|110421.2|110371.2|110422.5|110372.5|110421|110371|12
1721849370000|2024-07-24 19:29:30|110420.9|110370.9|110419.7|110369.7|110420.9|110370.9|110419.7|110369.7|6
1721849380000|2024-07-24 19:29:40|110419.6|110369.6|110419|110369|110419.6|110369.6|110418.9|110368.9|4
1721849390000|2024-07-24 19:29:50|110418.8|110368.8|110409|110359|110418.8|110368.8|110409|110359|19
1721849400000|2024-07-24 19:30:00|110409.6|110359.6|110396.9|110346.9|110409.6|110359.6|110396.9|110346.9|39
1721849410000|2024-07-24 19:30:10|110395.8|110345.8|110399.8|110349.8|110400.3|110350.3|110395.4|110345.4|30
1721849420000|2024-07-24 19:30:20|110399.3|110349.3|110397.1|110347.1|110399.3|110349.3|110396.9|110346.9|7
1721849430000|2024-07-24 19:30:30|110397.2|110347.2|110395.7|110345.7|110397.2|110347.2|110395.7|110345.7|11
1721849440000|2024-07-24 19:30:40|110395.5|110345.5|110397.5|110347.5|110399.5|110349.5|110395.5|110345.5|14
1721849450000|2024-07-24 19:30:50|110396.1|110346.1|110398.6|110348.6|110398.6|110348.6|110388|110338|45
1721849460000|2024-07-24 19:31:00|110399|110349|110384.1|110334.1|110399.2|110349.2|110383.9|110333.9|31
1721849470000|2024-07-24 19:31:10|110384.2|110334.2|110384.3|110334.3|110385|110335|110383.4|110333.4|21
1721849480000|2024-07-24 19:31:20|110383.9|110333.9|110384.7|110334.7|110385|110335|110383.8|110333.8|11
1721849490000|2024-07-24 19:31:30|110384.9|110334.9|110384.4|110334.4|110385|110335|110384.4|110334.4|12
1721849500000|2024-07-24 19:31:40|110383.8|110333.8|110377.4|110327.4|110383.8|110333.8|110375.4|110325.4|48
1721849510000|2024-07-24 19:31:50|110376.9|110326.9|110375.9|110325.9|110376.9|110326.9|110374.3|110324.3|21
1721849520000|2024-07-24 19:32:00|110376|110326|110378.6|110328.6|110378.8|110328.8|110375.7|110325.7|29
1721849530000|2024-07-24 19:32:10|110378.2|110328.2|110378|110328|110379.2|110329.2|110376.2|110326.2|32
1721849540000|2024-07-24 19:32:20|110377.7|110327.7|110373.4|110323.4|110378.5|110328.5|110373.4|110323.4|29
1721849550000|2024-07-24 19:32:30|110373|110323|110373.3|110323.3|110373.7|110323.7|110372.4|110322.4|19
1721849560000|2024-07-24 19:32:40|110372.9|110322.9|110373.3|110323.3|110374.8|110324.8|110372.9|110322.9|22
1721849570000|2024-07-24 19:32:50|110373.2|110323.2|110371.3|110321.3|110373.2|110323.2|110371.3|110321.3|7
1721849580000|2024-07-24 19:33:00|110371.2|110321.2|110368.6|110318.6|110371.2|110321.2|110367.4|110317.4|17
1721849590000|2024-07-24 19:33:10|110368.9|110318.9|110366.8|110316.8|110368.9|110318.9|110366.3|110316.3|20
1721849600000|2024-07-24 19:33:20|110367.7|110317.7|110365.6|110315.6|110376.3|110326.3|110365.6|110315.6|36
1721849610000|2024-07-24 19:33:30|110365.5|110315.5|110358.8|110308.8|110367.2|110317.2|110358.8|110308.8|36
1721849620000|2024-07-24 19:33:40|110359|110309|110352.2|110302.2|110359|110309|110350.6|110300.6|30
1721849630000|2024-07-24 19:33:50|110352.5|110302.5|110359|110309|110359|110309|110352|110302|19
1721849640000|2024-07-24 19:34:00|110358.5|110308.5|110359.6|110309.6|110362.9|110312.9|110357.8|110307.8|29
1721849650000|2024-07-24 19:34:10|110359.9|110309.9|110358.2|110308.2|110360.1|110310.1|110358.2|110308.2|10
1721849660000|2024-07-24 19:34:20|110357.9|110307.9|110339.7|110289.7|110357.9|110307.9|110339.6|110289.6|28
1721849670000|2024-07-24 19:34:30|110339.6|110289.6|110343.5|110293.5|110343.7|110293.7|110339.6|110289.6|19
1721849680000|2024-07-24 19:34:40|110343.6|110293.6|110345.1|110295.1|110345.4|110295.4|110343.6|110293.6|6
1721849690000|2024-07-24 19:34:50|110345.4|110295.4|110349|110299|110349.5|110299.5|110345.4|110295.4|16
1721849700000|2024-07-24 19:35:00|110348.7|110298.7|110342.7|110292.7|110348.7|110298.7|110342.2|110292.2|37
1721849710000|2024-07-24 19:35:10|110342.2|110292.2|110343.6|110293.6|110343.7|110293.7|110342.1|110292.1|25
1721849720000|2024-07-24 19:35:20|110342.9|110292.9|110339.7|110289.7|110342.9|110292.9|110339.2|110289.2|26
1721849730000|2024-07-24 19:35:30|110340|110290|110349.3|110299.3|110349.3|110299.3|110340|110290|37
1721849740000|2024-07-24 19:35:40|110349.8|110299.8|110350.8|110300.8|110352.2|110302.2|110349.8|110299.8|24
1721849750000|2024-07-24 19:35:50|110351|110301|110347.3|110297.3|110351.3|110301.3|110347.3|110297.3|21
1721849760000|2024-07-24 19:36:00|110347.5|110297.5|110341.2|110291.2|110347.7|110297.7|110340.5|110290.5|34
1721849770000|2024-07-24 19:36:10|110340.8|110290.8|110340.2|110290.2|110342|110292|110340.1|110290.1|10
1721849780000|2024-07-24 19:36:20|110340.1|110290.1|110346|110296|110346|110296|110336.6|110286.6|26
1721849790000|2024-07-24 19:36:30|110347.1|110297.1|110348.9|110298.9|110349.9|110299.9|110347.1|110297.1|10
1721849800000|2024-07-24 19:36:40|110349|110299|110355.5|110305.5|110356.3|110306.3|110348.9|110298.9|16
1721849810000|2024-07-24 19:36:50|110355.4|110305.4|110352.1|110302.1|110355.4|110305.4|110352|110302|11
1721849820000|2024-07-24 19:37:00|110352.2|110302.2|110349.4|110299.4|110352.5|110302.5|110349.4|110299.4|10
1721849830000|2024-07-24 19:37:10|110349.1|110299.1|110347.3|110297.3|110349.5|110299.5|110347.3|110297.3|12
1721849840000|2024-07-24 19:37:20|110346.9|110296.9|110340.6|110290.6|110346.9|110296.9|110340.6|110290.6|9
1721849850000|2024-07-24 19:37:30|110340.5|110290.5|110335.1|110285.1|110340.5|110290.5|110335.1|110285.1|19
1721849860000|2024-07-24 19:37:40|110335.4|110285.4|110335.9|110285.9|110336.8|110286.8|110335|110285|15
1721849870000|2024-07-24 19:37:50|110335.6|110285.6|110335|110285|110335.6|110285.6|110335|110285|3
1721849880000|2024-07-24 19:38:00|110335.3|110285.3|110337.9|110287.9|110338.3|110288.3|110335.3|110285.3|12
1721849890000|2024-07-24 19:38:10|110338.3|110288.3|110334.4|110284.4|110340|110290|110334.4|110284.4|22
1721849900000|2024-07-24 19:38:20|110334.7|110284.7|110330.8|110280.8|110334.7|110284.7|110330|110280|16
1721849910000|2024-07-24 19:38:30|110331.2|110281.2|110332.6|110282.6|110332.6|110282.6|110331.2|110281.2|15
1721849920000|2024-07-24 19:38:40|110332.7|110282.7|110332.2|110282.2|110332.7|110282.7|110332.1|110282.1|5
1721849930000|2024-07-24 19:38:50|110332.9|110282.9|110332.9|110282.9|110333.8|110283.8|110332.8|110282.8|6
1721849940000|2024-07-24 19:39:00|110333|110283|110333.8|110283.8|110334|110284|110332.9|110282.9|7
1721849950000|2024-07-24 19:39:10|110333.6|110283.6|110334|110284|110334|110284|110333.4|110283.4|6
1721849960000|2024-07-24 19:39:20|110334.1|110284.1|110335.5|110285.5|110335.5|110285.5|110333.9|110283.9|6
1721849970000|2024-07-24 19:39:30|110335.6|110285.6|110339.3|110289.3|110340.1|110290.1|110335.2|110285.2|12
1721849980000|2024-07-24 19:39:40|110339.6|110289.6|110340.1|110290.1|110340.5|110290.5|110338.6|110288.6|15
1721849990000|2024-07-24 19:39:50|110340|110290|110340.6|110290.6|110341|110291|110340|110290|6
1721850000000|2024-07-24 19:40:00|110341|110291|110342|110292|110342|110292|110340.9|110290.9|6
1721850010000|2024-07-24 19:40:10|110341.7|110291.7|110342.1|110292.1|110342.1|110292.1|110341.3|110291.3|4
1721850020000|2024-07-24 19:40:20|110342|110292|110342.3|110292.3|110342.3|110292.3|110342|110292|2
1721850030000|2024-07-24 19:40:30|110341.9|110291.9|110341.8|110291.8|110341.9|110291.9|110341.5|110291.5|4
1721850040000|2024-07-24 19:40:40|110341.6|110291.6|110342.1|110292.1|110342.1|110292.1|110341.5|110291.5|6
1721850050000|2024-07-24 19:40:50|110341.9|110291.9|110339.6|110289.6|110341.9|110291.9|110339.5|110289.5|8
1721850060000|2024-07-24 19:41:00|110339.3|110289.3|110341.5|110291.5|110341.5|110291.5|110339.2|110289.2|10
1721850070000|2024-07-24 19:41:10|110342.4|110292.4|110343.2|110293.2|110343.2|110293.2|110342.3|110292.3|5
1721850080000|2024-07-24 19:41:20|110343.1|110293.1|110341.9|110291.9|110343.1|110293.1|110341.8|110291.8|6
1721850090000|2024-07-24 19:41:30|110342.3|110292.3|110343.7|110293.7|110343.7|110293.7|110342.3|110292.3|8
1721850100000|2024-07-24 19:41:40|110343.6|110293.6|110343.9|110293.9|110343.9|110293.9|110343.6|110293.6|3
1721850110000|2024-07-24 19:41:50|110343.7|110293.7|110344.4|110294.4|110344.4|110294.4|110343.7|110293.7|3
1721850120000|2024-07-24 19:42:00|110344.5|110294.5|110347.7|110297.7|110347.7|110297.7|110344.5|110294.5|6
1721850130000|2024-07-24 19:42:10|110348.1|110298.1|110346.6|110296.6|110348.7|110298.7|110346.6|110296.6|15
1721850140000|2024-07-24 19:42:20|110346.8|110296.8|110347.7|110297.7|110347.8|110297.8|110346.8|110296.8|5
1721850150000|2024-07-24 19:42:30|110347.6|110297.6|110346.1|110296.1|110347.6|110297.6|110346.1|110296.1|6
1721850160000|2024-07-24 19:42:40|110347.3|110297.3|110348.4|110298.4|110348.5|110298.5|110347.2|110297.2|9
1721850170000|2024-07-24 19:42:50|110348.8|110298.8|110349.7|110299.7|110349.8|110299.8|110348.8|110298.8|6
1721850180000|2024-07-24 19:43:00|110349.8|110299.8|110349.2|110299.2|110349.8|110299.8|110349.2|110299.2|3
1721850190000|2024-07-24 19:43:10|110349.1|110299.1|110349.1|110299.1|110349.1|110299.1|110349.1|110299.1|1
1721850200000|2024-07-24 19:43:20|110349.2|110299.2|110349.3|110299.3|110349.3|110299.3|110349.2|110299.2|2
1721850210000|2024-07-24 19:43:30|110349|110299|110349.3|110299.3|110349.3|110299.3|110348.9|110298.9|3
1721850220000|2024-07-24 19:43:40|110349.2|110299.2|110349.2|110299.2|110349.2|110299.2|110349.2|110299.2|1
1721850230000|2024-07-24 19:43:50|110349.3|110299.3|110349.3|110299.3|110349.3|110299.3|110349|110299|7
1721850240000|2024-07-24 19:44:00|110349.6|110299.6|110349.2|110299.2|110349.9|110299.9|110349|110299|15
1721850250000|2024-07-24 19:44:10|110349.5|110299.5|110350.4|110300.4|110350.4|110300.4|110349.5|110299.5|4
1721850260000|2024-07-24 19:44:20|110350.5|110300.5|110352.3|110302.3|110352.3|110302.3|110348.9|110298.9|14
1721850270000|2024-07-24 19:44:30|110353.1|110303.1|110354.1|110304.1|110355|110305|110353.1|110303.1|20
1721850280000|2024-07-24 19:44:40|110354|110304|110356.1|110306.1|110358.2|110308.2|110353.9|110303.9|19
1721850290000|2024-07-24 19:44:50|110356.6|110306.6|110356.3|110306.3|110358.1|110308.1|110355.9|110305.9|17
1721850300000|2024-07-24 19:45:00|110356.4|110306.4|110355.9|110305.9|110359.4|110309.4|110355.7|110305.7|29
1721850310000|2024-07-24 19:45:10|110356|110306|110354.6|110304.6|110356.2|110306.2|110354.6|110304.6|9
1721850320000|2024-07-24 19:45:20|110354.5|110304.5|110354.1|110304.1|110354.5|110304.5|110353.6|110303.6|8
1721850330000|2024-07-24 19:45:30|110354.4|110304.4|110354.5|110304.5|110354.6|110304.6|110354.1|110304.1|4
1721850340000|2024-07-24 19:45:40|110354.8|110304.8|110355.1|110305.1|110359.7|110309.7|110354.2|110304.2|24
1721850350000|2024-07-24 19:45:50|110354.8|110304.8|110354.3|110304.3|110354.8|110304.8|110354.3|110304.3|4
1721850360000|2024-07-24 19:46:00|110354.2|110304.2|110356.5|110306.5|110356.8|110306.8|110353.5|110303.5|14
1721850370000|2024-07-24 19:46:10|110356.4|110306.4|110358.9|110308.9|110359.6|110309.6|110356|110306|15
1721850380000|2024-07-24 19:46:20|110357.9|110307.9|110358|110308|110358|110308|110356.2|110306.2|10
1721850390000|2024-07-24 19:46:30|110358.1|110308.1|110357.5|110307.5|110358.1|110308.1|110357.5|110307.5|3
1721850400000|2024-07-24 19:46:40|110357.6|110307.6|110357.9|110307.9|110358.2|110308.2|110357.6|110307.6|3
1721850410000|2024-07-24 19:46:50|110358|110308|110358.5|110308.5|110358.5|110308.5|110358|110308|3
1721850420000|2024-07-24 19:47:00|110358.8|110308.8|110359.7|110309.7|110359.9|110309.9|110358.4|110308.4|6
1721850430000|2024-07-24 19:47:10|110359.9|110309.9|110359.9|110309.9|110360.1|110310.1|110359.7|110309.7|6
1721850440000|2024-07-24 19:47:20|110359.6|110309.6|110362.8|110312.8|110364.8|110314.8|110359.6|110309.6|14
1721850450000|2024-07-24 19:47:30|110362.9|110312.9|110361.7|110311.7|110362.9|110312.9|110361.4|110311.4|8
1721850460000|2024-07-24 19:47:40|110362.8|110312.8|110361.4|110311.4|110362.8|110312.8|110361.4|110311.4|12
1721850470000|2024-07-24 19:47:50|110360.5|110310.5|110359.7|110309.7|110360.6|110310.6|110359.5|110309.5|8
1721850480000|2024-07-24 19:48:00|110360.1|110310.1|110358.8|110308.8|110360.1|110310.1|110358.6|110308.6|8
1721850490000|2024-07-24 19:48:10|110359.1|110309.1|110361.4|110311.4|110363.8|110313.8|110359.1|110309.1|10
1721850500000|2024-07-24 19:48:20|110361.8|110311.8|110362.2|110312.2|110362.2|110312.2|110361.8|110311.8|2
1721850510000|2024-07-24 19:48:30|110363.3|110313.3|110361.9|110311.9|110363.3|110313.3|110361.7|110311.7|9
1721850520000|2024-07-24 19:48:40|110362.2|110312.2|110361.2|110311.2|110362.3|110312.3|110361.2|110311.2|13
1721850530000|2024-07-24 19:48:50|110361|110311|110359.3|110309.3|110361|110311|110358.9|110308.9|10
1721850540000|2024-07-24 19:49:00|110359.6|110309.6|110358.4|110308.4|110360|110310|110358.4|110308.4|7
1721850550000|2024-07-24 19:49:10|110358.7|110308.7|110358.4|110308.4|110359.1|110309.1|110358.4|110308.4|5
1721850560000|2024-07-24 19:49:20|110358.3|110308.3|110356.3|110306.3|110358.3|110308.3|110355.6|110305.6|11
1721850570000|2024-07-24 19:49:30|110356.4|110306.4|110361.4|110311.4|110362.2|110312.2|110356.4|110306.4|22
1721850580000|2024-07-24 19:49:40|110361.3|110311.3|110361.3|110311.3|110361.3|110311.3|110361.3|110311.3|1
1721850590000|2024-07-24 19:49:50|110360.9|110310.9|110360.8|110310.8|110360.9|110310.9|110360.6|110310.6|4
1721850600000|2024-07-24 19:50:00|110360.4|110310.4|110357.7|110307.7|110360.4|110310.4|110355.6|110305.6|28
1721850610000|2024-07-24 19:50:10|110357.6|110307.6|110363.5|110313.5|110363.7|110313.7|110357.5|110307.5|28
1721850620000|2024-07-24 19:50:20|110362.9|110312.9|110362.4|110312.4|110363.2|110313.2|110360.6|110310.6|24
1721850630000|2024-07-24 19:50:30|110362.3|110312.3|110362.4|110312.4|110362.7|110312.7|110362.3|110312.3|4
1721850640000|2024-07-24 19:50:40|110362.5|110312.5|110366.3|110316.3|110366.3|110316.3|110362.3|110312.3|21
1721850650000|2024-07-24 19:50:50|110366.5|110316.5|110357.9|110307.9|110368.1|110318.1|110357.9|110307.9|29
1721850660000|2024-07-24 19:51:00|110357.2|110307.2|110354|110304|110358.2|110308.2|110352.9|110302.9|41
1721850670000|2024-07-24 19:51:10|110354.9|110304.9|110352.8|110302.8|110357.4|110307.4|110352.8|110302.8|16
1721850680000|2024-07-24 19:51:20|110352.7|110302.7|110353.7|110303.7|110355.6|110305.6|110348.3|110298.3|26
1721850690000|2024-07-24 19:51:30|110352.9|110302.9|110356.2|110306.2|110358|110308|110352.7|110302.7|40
1721850700000|2024-07-24 19:51:40|110355.9|110305.9|110348.8|110298.8|110356.3|110306.3|110348.8|110298.8|32
1721850710000|2024-07-24 19:51:50|110349.1|110299.1|110344.5|110294.5|110349.5|110299.5|110343.9|110293.9|16
1721850720000|2024-07-24 19:52:00|110346.5|110296.5|110350.3|110300.3|110353.9|110303.9|110346.3|110296.3|31
1721850730000|2024-07-24 19:52:10|110349.7|110299.7|110356.3|110306.3|110357.6|110307.6|110346.7|110296.7|40
1721850740000|2024-07-24 19:52:20|110356.9|110306.9|110350.6|110300.6|110356.9|110306.9|110350.1|110300.1|31
1721850750000|2024-07-24 19:52:30|110350.9|110300.9|110347.4|110297.4|110352.9|110302.9|110346.4|110296.4|37
1721850760000|2024-07-24 19:52:40|110347.8|110297.8|110351.2|110301.2|110352|110302|110347.1|110297.1|44
1721850770000|2024-07-24 19:52:50|110351|110301|110343.1|110293.1|110353.9|110303.9|110343.1|110293.1|26
1721850780000|2024-07-24 19:53:00|110342.6|110292.6|110346.1|110296.1|110349.2|110299.2|110338.9|110288.9|42
1721850790000|2024-07-24 19:53:10|110346.6|110296.6|110348.8|110298.8|110350.3|110300.3|110344.4|110294.4|35
1721850800000|2024-07-24 19:53:20|110350|110300|110392.6|110342.6|110392.6|110342.6|110348.9|110298.9|55
1721850810000|2024-07-24 19:53:30|110393.9|110343.9|110378.5|110328.5|110393.9|110343.9|110378.5|110328.5|32
1721850820000|2024-07-24 19:53:40|110378.2|110328.2|110374.5|110324.5|110378.2|110328.2|110374.5|110324.5|15
1721850830000|2024-07-24 19:53:50|110374.2|110324.2|110377.4|110327.4|110377.9|110327.9|110371.6|110321.6|18
1721850840000|2024-07-24 19:54:00|110377.5|110327.5|110377.8|110327.8|110378.1|110328.1|110377.5|110327.5|5
1721850850000|2024-07-24 19:54:10|110378|110328|110380.7|110330.7|110380.7|110330.7|110378|110328|11
1721850860000|2024-07-24 19:54:20|110380.8|110330.8|110385.2|110335.2|110386.2|110336.2|110380.8|110330.8|22
1721850870000|2024-07-24 19:54:30|110385.9|110335.9|110384.9|110334.9|110386.4|110336.4|110384.9|110334.9|11
1721850880000|2024-07-24 19:54:40|110385.2|110335.2|110386.8|110336.8|110387.5|110337.5|110385.2|110335.2|16
1721850890000|2024-07-24 19:54:50|110387.1|110337.1|110396.8|110346.8|110397.1|110347.1|110387.1|110337.1|32
1721850900000|2024-07-24 19:55:00|110397.6|110347.6|110395.2|110345.2|110400.2|110350.2|110394.4|110344.4|24
1721850910000|2024-07-24 19:55:10|110395.4|110345.4|110393.7|110343.7|110395.8|110345.8|110393.7|110343.7|13
1721850920000|2024-07-24 19:55:20|110393.8|110343.8|110390.1|110340.1|110393.8|110343.8|110389.6|110339.6|15
1721850930000|2024-07-24 19:55:30|110389.7|110339.7|110391.6|110341.6|110392.1|110342.1|110389.7|110339.7|15
1721850940000|2024-07-24 19:55:40|110391.5|110341.5|110387.1|110337.1|110391.6|110341.6|110387.1|110337.1|13
1721850950000|2024-07-24 19:55:50|110386.3|110336.3|110383|110333|110386.7|110336.7|110383|110333|23
1721850960000|2024-07-24 19:56:00|110382.5|110332.5|110380.5|110330.5|110382.8|110332.8|110376.9|110326.9|46
1721850970000|2024-07-24 19:56:10|110380.7|110330.7|110379.1|110329.1|110382|110332|110376.4|110326.4|27
1721850980000|2024-07-24 19:56:20|110379.3|110329.3|110380.1|110330.1|110383.3|110333.3|110379.3|110329.3|27
1721850990000|2024-07-24 19:56:30|110380.5|110330.5|110381.4|110331.4|110381.7|110331.7|110377.3|110327.3|20
1721851000000|2024-07-24 19:56:40|110381.8|110331.8|110377.5|110327.5|110381.8|110331.8|110377.5|110327.5|23
1721851010000|2024-07-24 19:56:50|110377|110327|110377.6|110327.6|110377.6|110327.6|110377|110327|5
1721851020000|2024-07-24 19:57:00|110377.3|110327.3|110378.6|110328.6|110378.9|110328.9|110377.3|110327.3|14
1721851030000|2024-07-24 19:57:10|110378.9|110328.9|110382.7|110332.7|110384.1|110334.1|110378.9|110328.9|32
1721851040000|2024-07-24 19:57:20|110382.6|110332.6|110382.8|110332.8|110382.8|110332.8|110382.6|110332.6|2
1721851050000|2024-07-24 19:57:30|110382.6|110332.6|110381.4|110331.4|110382.6|110332.6|110381.1|110331.1|12
1721851060000|2024-07-24 19:57:40|110381.5|110331.5|110366.4|110316.4|110381.6|110331.6|110366.4|110316.4|21
1721851070000|2024-07-24 19:57:50|110366.1|110316.1|110366.3|110316.3|110368.7|110318.7|110366.1|110316.1|15
1721851080000|2024-07-24 19:58:00|110365.9|110315.9|110363.9|110313.9|110367.6|110317.6|110363.9|110313.9|23
1721851090000|2024-07-24 19:58:10|110364.2|110314.2|110365.1|110315.1|110365.8|110315.8|110364.2|110314.2|9
1721851100000|2024-07-24 19:58:20|110365.7|110315.7|110365.3|110315.3|110366|110316|110365.2|110315.2|9
1721851110000|2024-07-24 19:58:30|110365.4|110315.4|110364.5|110314.5|110365.4|110315.4|110364.3|110314.3|10
1721851120000|2024-07-24 19:58:40|110364.1|110314.1|110364.4|110314.4|110364.7|110314.7|110363.4|110313.4|12
1721851130000|2024-07-24 19:58:50|110364.5|110314.5|110365.1|110315.1|110365.1|110315.1|110363.6|110313.6|18
1721851140000|2024-07-24 19:59:00|110365.6|110315.6|110364.6|110314.6|110365.6|110315.6|110362.7|110312.7|18
1721851150000|2024-07-24 19:59:10|110364.1|110314.1|110364.3|110314.3|110365.4|110315.4|110362.1|110312.1|32
1721851160000|2024-07-24 19:59:20|110364.2|110314.2|110361.6|110311.6|110365.4|110315.4|110361.6|110311.6|21
1721851170000|2024-07-24 19:59:30|110361.5|110311.5|110365.1|110315.1|110368.4|110318.4|110361.3|110311.3|24
1721851180000|2024-07-24 19:59:40|110364.7|110314.7|110365.3|110315.3|110367|110317|110363.5|110313.5|22
1721851190000|2024-07-24 19:59:50|110365.8|110315.8|110375.8|110325.8|110378.2|110328.2|110364.6|110314.6|34
1721851200000|2024-07-24 20:00:00|110375.4|110325.4|110382.7|110332.7|110382.7|110332.7|110375.4|110325.4|24
1721851210000|2024-07-24 20:00:10|110381.9|110331.9|110381.6|110331.6|110382.2|110332.2|110376.4|110326.4|21
1721851220000|2024-07-24 20:00:20|110381.8|110331.8|110380.7|110330.7|110382|110332|110380.7|110330.7|11
1721851230000|2024-07-24 20:00:30|110380.6|110330.6|110380.2|110330.2|110380.6|110330.6|110380.2|110330.2|3
1721851240000|2024-07-24 20:00:40|110380.4|110330.4|110378.4|110328.4|110382.1|110332.1|110378.4|110328.4|13
1721851250000|2024-07-24 20:00:50|110377.2|110327.2|110368.3|110318.3|110377.4|110327.4|110368.3|110318.3|30
1721851260000|2024-07-24 20:01:00|110368.9|110318.9|110372.7|110322.7|110372.7|110322.7|110368.9|110318.9|26
1721851270000|2024-07-24 20:01:10|110373|110323|110380.7|110330.7|110380.7|110330.7|110372.6|110322.6|24
1721851290000|2024-07-24 20:01:30|110380.1|110330.1|110379.7|110329.7|110380.8|110330.8|110377.7|110327.7|21
1721851300000|2024-07-24 20:01:40|110379.1|110329.1|110378.4|110328.4|110379.9|110329.9|110378|110328|10
1721851310000|2024-07-24 20:01:50|110379.8|110329.8|110378.3|110328.3|110380.9|110330.9|110378.3|110328.3|8
1721851320000|2024-07-24 20:02:00|110378.6|110328.6|110378.3|110328.3|110380.5|110330.5|110377.9|110327.9|12
1721851330000|2024-07-24 20:02:10|110378|110328|110372.8|110322.8|110378.9|110328.9|110372.6|110322.6|17
1721851340000|2024-07-24 20:02:20|110372.7|110322.7|110372.9|110322.9|110372.9|110322.9|110372.3|110322.3|4
1721851350000|2024-07-24 20:02:30|110373.7|110323.7|110372.1|110322.1|110373.7|110323.7|110372.1|110322.1|10
1721851360000|2024-07-24 20:02:40|110373.3|110323.3|110367.8|110317.8|110373.5|110323.5|110367.1|110317.1|28
1721851370000|2024-07-24 20:02:50|110367.5|110317.5|110361.8|110311.8|110367.6|110317.6|110361.8|110311.8|14
1721851380000|2024-07-24 20:03:00|110362.3|110312.3|110361.6|110311.6|110363.9|110313.9|110361.6|110311.6|8
1721851390000|2024-07-24 20:03:10|110361.7|110311.7|110361.4|110311.4|110364.3|110314.3|110361.4|110311.4|10
1721851400000|2024-07-24 20:03:20|110361.2|110311.2|110356.4|110306.4|110361.2|110311.2|110356.4|110306.4|10
1721851410000|2024-07-24 20:03:30|110356.6|110306.6|110357.1|110307.1|110358.7|110308.7|110356.4|110306.4|14
1721851420000|2024-07-24 20:03:40|110357.3|110307.3|110360.1|110310.1|110360.1|110310.1|110357.1|110307.1|13
1721851430000|2024-07-24 20:03:50|110360|110310|110358.7|110308.7|110360|110310|110358.7|110308.7|12
1721851440000|2024-07-24 20:04:00|110358.9|110308.9|110359.1|110309.1|110359.1|110309.1|110358.9|110308.9|2
1721851450000|2024-07-24 20:04:10|110359|110309|110358.7|110308.7|110359|110309|110358.7|110308.7|4
1721851460000|2024-07-24 20:04:20|110357.8|110307.8|110358.2|110308.2|110358.2|110308.2|110357.8|110307.8|4
1721851470000|2024-07-24 20:04:30|110358.1|110308.1|110359.9|110309.9|110359.9|110309.9|110358.1|110308.1|4
1721851480000|2024-07-24 20:04:40|110359.5|110309.5|110359.2|110309.2|110359.5|110309.5|110359.1|110309.1|6
1721851490000|2024-07-24 20:04:50|110359.3|110309.3|110359.2|110309.2|110359.3|110309.3|110359.2|110309.2|4
1721851500000|2024-07-24 20:05:00|110357.8|110307.8|110358.3|110308.3|110358.3|110308.3|110357.8|110307.8|5
1721851510000|2024-07-24 20:05:10|110358.5|110308.5|110359.5|110309.5|110359.5|110309.5|110358.5|110308.5|2
1721851520000|2024-07-24 20:05:20|110359.6|110309.6|110359.5|110309.5|110360.1|110310.1|110359.4|110309.4|5
1721851530000|2024-07-24 20:05:30|110359.4|110309.4|110361.6|110311.6|110361.6|110311.6|110359.3|110309.3|7
1721851540000|2024-07-24 20:05:40|110362.1|110312.1|110363.6|110313.6|110363.6|110313.6|110362.1|110312.1|6
1721851550000|2024-07-24 20:05:50|110364.2|110314.2|110365.9|110315.9|110365.9|110315.9|110364.2|110314.2|9
1721851560000|2024-07-24 20:06:00|110365.7|110315.7|110363.7|110313.7|110366.3|110316.3|110363.7|110313.7|16
1721851570000|2024-07-24 20:06:10|110363.8|110313.8|110363.4|110313.4|110364.2|110314.2|110363.4|110313.4|14
1721851580000|2024-07-24 20:06:20|110363.5|110313.5|110362.8|110312.8|110363.5|110313.5|110362.8|110312.8|4
1721851590000|2024-07-24 20:06:30|110363|110313|110362.8|110312.8|110363|110313|110362.7|110312.7|4
1721851600000|2024-07-24 20:06:40|110362.6|110312.6|110361.5|110311.5|110363.1|110313.1|110360.6|110310.6|10
1721851610000|2024-07-24 20:06:50|110361.2|110311.2|110362.9|110312.9|110363.7|110313.7|110359.1|110309.1|24
1721851620000|2024-07-24 20:07:00|110363.1|110313.1|110365.7|110315.7|110366.9|110316.9|110363.1|110313.1|16
1721851630000|2024-07-24 20:07:10|110365.9|110315.9|110365.7|110315.7|110365.9|110315.9|110365.4|110315.4|11
1721851640000|2024-07-24 20:07:20|110365.6|110315.6|110365.6|110315.6|110365.6|110315.6|110365.5|110315.5|3
1721851650000|2024-07-24 20:07:30|110365.1|110315.1|110363.7|110313.7|110365.1|110315.1|110363.3|110313.3|6
1721851660000|2024-07-24 20:07:40|110363.6|110313.6|110360.6|110310.6|110363.7|110313.7|110360.6|110310.6|18
1721851670000|2024-07-24 20:07:50|110360.8|110310.8|110361.6|110311.6|110361.7|110311.7|110360.6|110310.6|6
1721851680000|2024-07-24 20:08:00|110361.5|110311.5|110361.5|110311.5|110362.5|110312.5|110360.7|110310.7|15
1721851690000|2024-07-24 20:08:10|110361.7|110311.7|110361.7|110311.7|110361.8|110311.8|110361.6|110311.6|6
1721851700000|2024-07-24 20:08:20|110361.8|110311.8|110360.6|110310.6|110361.8|110311.8|110360.6|110310.6|4
1721851710000|2024-07-24 20:08:30|110361|110311|110361|110311|110361|110311|110361|110311|1
1721851720000|2024-07-24 20:08:40|110360.8|110310.8|110342.5|110292.5|110360.8|110310.8|110342.5|110292.5|45
1721851730000|2024-07-24 20:08:50|110342.7|110292.7|110343.7|110293.7|110345.9|110295.9|110338.2|110288.2|23
1721851740000|2024-07-24 20:09:00|110343.5|110293.5|110338.1|110288.1|110343.7|110293.7|110337.7|110287.7|28
1721851750000|2024-07-24 20:09:10|110337.9|110287.9|110337.3|110287.3|110337.9|110287.9|110337.3|110287.3|6
1721851760000|2024-07-24 20:09:20|110337.1|110287.1|110333|110283|110337.1|110287.1|110332.6|110282.6|14
1721851770000|2024-07-24 20:09:30|110332.6|110282.6|110334.8|110284.8|110335.1|110285.1|110329.7|110279.7|24
1721851780000|2024-07-24 20:09:40|110334.4|110284.4|110333.5|110283.5|110335.3|110285.3|110333.5|110283.5|10
1721851790000|2024-07-24 20:09:50|110333.6|110283.6|110334.6|110284.6|110334.6|110284.6|110333.5|110283.5|8
1721851800000|2024-07-24 20:10:00|110334.2|110284.2|110332.4|110282.4|110334.5|110284.5|110332.2|110282.2|14
1721851810000|2024-07-24 20:10:10|110332.2|110282.2|110327.1|110277.1|110332.5|110282.5|110327.1|110277.1|18
1721851820000|2024-07-24 20:10:20|110327|110277|110326.9|110276.9|110327.1|110277.1|110326.8|110276.8|4
1721851830000|2024-07-24 20:10:30|110326.8|110276.8|110326.8|110276.8|110327.2|110277.2|110326.8|110276.8|7
1721851840000|2024-07-24 20:10:40|110326.5|110276.5|110325.2|110275.2|110326.7|110276.7|110325.2|110275.2|5
1721851850000|2024-07-24 20:10:50|110325|110275|110325.8|110275.8|110325.8|110275.8|110325|110275|2
1721851860000|2024-07-24 20:11:00|110325.9|110275.9|110325.9|110275.9|110326.2|110276.2|110325.8|110275.8|4
1721851880000|2024-07-24 20:11:20|110326|110276|110325.4|110275.4|110326|110276|110325.3|110275.3|3
1721851890000|2024-07-24 20:11:30|110325.2|110275.2|110324.9|110274.9|110325.4|110275.4|110324.9|110274.9|7
1721851900000|2024-07-24 20:11:40|110325.1|110275.1|110324.5|110274.5|110325.1|110275.1|110324.5|110274.5|2
1721851910000|2024-07-24 20:11:50|110329.9|110279.9|110331.1|110281.1|110331.1|110281.1|110329.9|110279.9|5
1721851920000|2024-07-24 20:12:00|110330.6|110280.6|110331|110281|110331.6|110281.6|110330.2|110280.2|9
1721851930000|2024-07-24 20:12:10|110330.6|110280.6|110331|110281|110331.7|110281.7|110330.6|110280.6|7
1721851940000|2024-07-24 20:12:20|110331.2|110281.2|110333.4|110283.4|110333.4|110283.4|110331.2|110281.2|7
1721851950000|2024-07-24 20:12:30|110333.7|110283.7|110333.9|110283.9|110333.9|110283.9|110333.6|110283.6|4
1721851960000|2024-07-24 20:12:40|110334.1|110284.1|110334.6|110284.6|110334.6|110284.6|110333.7|110283.7|7
1721851970000|2024-07-24 20:12:50|110334.2|110284.2|110333.3|110283.3|110334.2|110284.2|110333.3|110283.3|3
1721851980000|2024-07-24 20:13:00|110333.8|110283.8|110333.9|110283.9|110335.3|110285.3|110333.8|110283.8|9
1721851990000|2024-07-24 20:13:10|110334|110284|110334.1|110284.1|110334.1|110284.1|110334|110284|2
1721852000000|2024-07-24 20:13:20|110334.4|110284.4|110338.1|110288.1|110338.1|110288.1|110334.4|110284.4|6
1721852010000|2024-07-24 20:13:30|110338.2|110288.2|110338.1|110288.1|110338.5|110288.5|110338.1|110288.1|5
1721852020000|2024-07-24 20:13:40|110338.2|110288.2|110338.1|110288.1|110338.2|110288.2|110338.1|110288.1|2
1721852030000|2024-07-24 20:13:50|110337.8|110287.8|110339.2|110289.2|110339.2|110289.2|110337.8|110287.8|5
1721852040000|2024-07-24 20:14:00|110338.9|110288.9|110338.8|110288.8|110338.9|110288.9|110338.6|110288.6|4
1721852050000|2024-07-24 20:14:10|110338.9|110288.9|110338.5|110288.5|110338.9|110288.9|110338.5|110288.5|4
1721852060000|2024-07-24 20:14:20|110338.9|110288.9|110342.3|110292.3|110342.3|110292.3|110338.9|110288.9|10
1721852070000|2024-07-24 20:14:30|110342.4|110292.4|110341.2|110291.2|110342.4|110292.4|110341.2|110291.2|5
1721852080000|2024-07-24 20:14:40|110341.4|110291.4|110342.2|110292.2|110342.2|110292.2|110341.3|110291.3|3
1721852090000|2024-07-24 20:14:50|110342.3|110292.3|110345.1|110295.1|110345.5|110295.5|110340.8|110290.8|9
1721852100000|2024-07-24 20:15:00|110348.2|110298.2|110353.9|110303.9|110354|110304|110348.2|110298.2|13
1721852110000|2024-07-24 20:15:10|110354.8|110304.8|110360.8|110310.8|110360.9|110310.9|110354.8|110304.8|9
1721852120000|2024-07-24 20:15:20|110361.3|110311.3|110365.1|110315.1|110365.1|110315.1|110361.3|110311.3|9
1721852130000|2024-07-24 20:15:30|110365.3|110315.3|110365.1|110315.1|110365.3|110315.3|110365.1|110315.1|3
1721852140000|2024-07-24 20:15:40|110365|110315|110365|110315|110365|110315|110365|110315|1
1721852150000|2024-07-24 20:15:50|110365.2|110315.2|110364.7|110314.7|110365.2|110315.2|110364.3|110314.3|5
1721852160000|2024-07-24 20:16:00|110364.6|110314.6|110364.3|110314.3|110364.8|110314.8|110364.3|110314.3|8
1721852170000|2024-07-24 20:16:10|110364.4|110314.4|110364.6|110314.6|110364.6|110314.6|110364.4|110314.4|3
1721852180000|2024-07-24 20:16:20|110364.7|110314.7|110365.8|110315.8|110365.8|110315.8|110364.7|110314.7|3
1721852190000|2024-07-24 20:16:30|110366.1|110316.1|110365.8|110315.8|110366.4|110316.4|110365.7|110315.7|11
1721852200000|2024-07-24 20:16:40|110365.9|110315.9|110369.1|110319.1|110369.1|110319.1|110365.9|110315.9|9
1721852210000|2024-07-24 20:16:50|110369.2|110319.2|110369.4|110319.4|110369.4|110319.4|110369.2|110319.2|2
1721852220000|2024-07-24 20:17:00|110369.5|110319.5|110369.2|110319.2|110369.5|110319.5|110369.2|110319.2|5
1721852230000|2024-07-24 20:17:10|110369.6|110319.6|110368.4|110318.4|110369.6|110319.6|110368.4|110318.4|4
1721852240000|2024-07-24 20:17:20|110368.5|110318.5|110370.1|110320.1|110370.1|110320.1|110368.5|110318.5|8
1721852250000|2024-07-24 20:17:30|110370|110320|110367.8|110317.8|110370|110320|110367.8|110317.8|6
1721852260000|2024-07-24 20:17:40|110368|110318|110367.7|110317.7|110368.7|110318.7|110367.2|110317.2|16
1721852270000|2024-07-24 20:17:50|110367.6|110317.6|110364.3|110314.3|110367.6|110317.6|110364.3|110314.3|10
1721852280000|2024-07-24 20:18:00|110364.1|110314.1|110362.6|110312.6|110364.1|110314.1|110362.6|110312.6|12
1721852290000|2024-07-24 20:18:10|110362.9|110312.9|110362.9|110312.9|110362.9|110312.9|110362.3|110312.3|6
1721852300000|2024-07-24 20:18:20|110362.7|110312.7|110362.2|110312.2|110362.8|110312.8|110362.2|110312.2|7
1721852310000|2024-07-24 20:18:30|110361.9|110311.9|110362|110312|110362.4|110312.4|110361.6|110311.6|10
1721852320000|2024-07-24 20:18:40|110361.8|110311.8|110361.4|110311.4|110361.8|110311.8|110360.4|110310.4|12
1721852330000|2024-07-24 20:18:50|110361.2|110311.2|110361.2|110311.2|110362.1|110312.1|110361.2|110311.2|11
1721852340000|2024-07-24 20:19:00|110361.7|110311.7|110362.1|110312.1|110362.3|110312.3|110361.7|110311.7|7
1721852360000|2024-07-24 20:19:20|110362|110312|110360.6|110310.6|110362|110312|110360.5|110310.5|6
1721852380000|2024-07-24 20:19:40|110360.5|110310.5|110361.2|110311.2|110361.2|110311.2|110360.5|110310.5|6
1721852390000|2024-07-24 20:19:50|110362.3|110312.3|110363.2|110313.2|110364.3|110314.3|110362.3|110312.3|9
1721852400000|2024-07-24 20:20:00|110363.1|110313.1|110364.1|110314.1|110364.3|110314.3|110363|110313|11
1721852410000|2024-07-24 20:20:10|110364|110314|110364.3|110314.3|110364.5|110314.5|110364|110314|9
1721852420000|2024-07-24 20:20:20|110364|110314|110364.3|110314.3|110364.5|110314.5|110364|110314|4
1721852430000|2024-07-24 20:20:30|110364.4|110314.4|110364.2|110314.2|110364.4|110314.4|110364.2|110314.2|3
1721852440000|2024-07-24 20:20:40|110364.4|110314.4|110364.5|110314.5|110364.7|110314.7|110364.4|110314.4|5
1721852450000|2024-07-24 20:20:50|110364.9|110314.9|110365.6|110315.6|110365.7|110315.7|110364.9|110314.9|7
1721852460000|2024-07-24 20:21:00|110364.6|110314.6|110365.3|110315.3|110365.6|110315.6|110364.6|110314.6|4
1721852470000|2024-07-24 20:21:10|110365|110315|110364.3|110314.3|110365|110315|110364.2|110314.2|5
1721852480000|2024-07-24 20:21:20|110364.4|110314.4|110364|110314|110364.9|110314.9|110363.5|110313.5|9
1721852490000|2024-07-24 20:21:30|110364.1|110314.1|110364.9|110314.9|110364.9|110314.9|110363.1|110313.1|14
1721852500000|2024-07-24 20:21:40|110364.8|110314.8|110364.8|110314.8|110364.8|110314.8|110364.8|110314.8|1
1721852510000|2024-07-24 20:21:50|110365|110315|110365.1|110315.1|110365.1|110315.1|110365|110315|2
1721852520000|2024-07-24 20:22:00|110365|110315|110362.7|110312.7|110365|110315|110362.1|110312.1|8
1721852530000|2024-07-24 20:22:10|110362.5|110312.5|110362.7|110312.7|110362.9|110312.9|110362.5|110312.5|5
1721852540000|2024-07-24 20:22:20|110362.6|110312.6|110362.8|110312.8|110362.8|110312.8|110362.5|110312.5|3
1721852550000|2024-07-24 20:22:30|110362.7|110312.7|110363.6|110313.6|110363.6|110313.6|110362.7|110312.7|4
1721852560000|2024-07-24 20:22:40|110363.5|110313.5|110363.7|110313.7|110363.7|110313.7|110363.5|110313.5|3
1721852570000|2024-07-24 20:22:50|110363.6|110313.6|110363.5|110313.5|110363.6|110313.6|110363.5|110313.5|2
1721852580000|2024-07-24 20:23:00|110363.1|110313.1|110362.4|110312.4|110363.1|110313.1|110362.4|110312.4|7
1721852590000|2024-07-24 20:23:10|110362.7|110312.7|110364.8|110314.8|110364.9|110314.9|110362.7|110312.7|8
1721852600000|2024-07-24 20:23:20|110364.4|110314.4|110364.1|110314.1|110364.4|110314.4|110363.9|110313.9|6
1721852610000|2024-07-24 20:23:30|110364.3|110314.3|110364.3|110314.3|110364.3|110314.3|110364.1|110314.1|4
1721852620000|2024-07-24 20:23:40|110363.1|110313.1|110362.7|110312.7|110363.1|110313.1|110362.7|110312.7|2
1721852630000|2024-07-24 20:23:50|110362.6|110312.6|110362.8|110312.8|110362.9|110312.9|110362.6|110312.6|4
1721852640000|2024-07-24 20:24:00|110362.9|110312.9|110362.9|110312.9|110362.9|110312.9|110362.4|110312.4|5
1721852650000|2024-07-24 20:24:10|110362.7|110312.7|110363|110313|110363|110313|110362.7|110312.7|2
1721852660000|2024-07-24 20:24:20|110362.9|110312.9|110362.6|110312.6|110362.9|110312.9|110362.6|110312.6|2
1721852670000|2024-07-24 20:24:30|110362.7|110312.7|110362.4|110312.4|110362.7|110312.7|110362.3|110312.3|4
1721852680000|2024-07-24 20:24:40|110362|110312|110362.1|110312.1|110362.1|110312.1|110362|110312|2
1721852690000|2024-07-24 20:24:50|110362.4|110312.4|110364.9|110314.9|110365.1|110315.1|110362.4|110312.4|10
1721852700000|2024-07-24 20:25:00|110364.5|110314.5|110364.1|110314.1|110365|110315|110363.8|110313.8|7
1721852710000|2024-07-24 20:25:10|110363.9|110313.9|110363.7|110313.7|110364.1|110314.1|110363.7|110313.7|6
1721852720000|2024-07-24 20:25:20|110362.8|110312.8|110363.7|110313.7|110363.7|110313.7|110362.8|110312.8|5
1721852730000|2024-07-24 20:25:30|110363.8|110313.8|110362.4|110312.4|110363.8|110313.8|110362.4|110312.4|7
1721852740000|2024-07-24 20:25:40|110362.2|110312.2|110363.2|110313.2|110363.2|110313.2|110362.2|110312.2|3
1721852750000|2024-07-24 20:25:50|110363.3|110313.3|110363.4|110313.4|110363.4|110313.4|110363|110313|4
1721852760000|2024-07-24 20:26:00|110363.5|110313.5|110363.7|110313.7|110363.7|110313.7|110363.1|110313.1|7
1721852770000|2024-07-24 20:26:10|110363.4|110313.4|110362.7|110312.7|110363.7|110313.7|110362.4|110312.4|7
1721852780000|2024-07-24 20:26:20|110362.6|110312.6|110363.2|110313.2|110363.4|110313.4|110362.3|110312.3|10
1721852790000|2024-07-24 20:26:30|110363.1|110313.1|110363.4|110313.4|110363.9|110313.9|110363.1|110313.1|7
1721852800000|2024-07-24 20:26:40|110363.8|110313.8|110363.8|110313.8|110363.8|110313.8|110363.8|110313.8|1
1721852810000|2024-07-24 20:26:50|110363.9|110313.9|110364.8|110314.8|110366.9|110316.9|110363.9|110313.9|15
1721852820000|2024-07-24 20:27:00|110364.9|110314.9|110364.7|110314.7|110364.9|110314.9|110364.7|110314.7|4
1721852830000|2024-07-24 20:27:10|110364.8|110314.8|110365|110315|110365|110315|110364.8|110314.8|2
1721852840000|2024-07-24 20:27:20|110364.1|110314.1|110363|110313|110364.1|110314.1|110362.9|110312.9|6
1721852850000|2024-07-24 20:27:30|110362.9|110312.9|110362.9|110312.9|110362.9|110312.9|110362.9|110312.9|1
1721852860000|2024-07-24 20:27:40|110363.5|110313.5|110363.5|110313.5|110363.5|110313.5|110363.5|110313.5|1
1721852870000|2024-07-24 20:27:50|110363.4|110313.4|110363.5|110313.5|110363.5|110313.5|110363.4|110313.4|2
1721852880000|2024-07-24 20:28:00|110363.6|110313.6|110363.3|110313.3|110363.6|110313.6|110363.2|110313.2|5
1721852890000|2024-07-24 20:28:10|110363|110313|110362.1|110312.1|110363|110313|110362.1|110312.1|2
1721852900000|2024-07-24 20:28:20|110363.2|110313.2|110363.7|110313.7|110363.7|110313.7|110363|110313|4
1721852910000|2024-07-24 20:28:30|110363.3|110313.3|110362.5|110312.5|110363.3|110313.3|110362.1|110312.1|3
1721852920000|2024-07-24 20:28:40|110363.2|110313.2|110363.1|110313.1|110363.4|110313.4|110363.1|110313.1|4
1721852930000|2024-07-24 20:28:50|110363.6|110313.6|110362.3|110312.3|110363.6|110313.6|110362.3|110312.3|3
1721852940000|2024-07-24 20:29:00|110362.2|110312.2|110364.6|110314.6|110364.6|110314.6|110362.1|110312.1|12
1721852950000|2024-07-24 20:29:10|110364.4|110314.4|110365.9|110315.9|110365.9|110315.9|110364.4|110314.4|8
1721852960000|2024-07-24 20:29:20|110366|110316|110368.4|110318.4|110368.6|110318.6|110366|110316|16
1721852970000|2024-07-24 20:29:30|110368.6|110318.6|110369.8|110319.8|110369.8|110319.8|110368.6|110318.6|6
1721852980000|2024-07-24 20:29:40|110369.6|110319.6|110370.8|110320.8|110370.8|110320.8|110369.6|110319.6|6
1721852990000|2024-07-24 20:29:50|110370.2|110320.2|110370.6|110320.6|110370.7|110320.7|110370|110320|7
1721853000000|2024-07-24 20:30:00|110369.3|110319.3|110369.8|110319.8|110370.1|110320.1|110368.9|110318.9|11
1721853010000|2024-07-24 20:30:10|110369.7|110319.7|110373.2|110323.2|110374.3|110324.3|110369.7|110319.7|17
1721853020000|2024-07-24 20:30:20|110373.3|110323.3|110364.5|110314.5|110373.5|110323.5|110364.5|110314.5|15
1721853030000|2024-07-24 20:30:30|110364.8|110314.8|110366.3|110316.3|110366.3|110316.3|110364.7|110314.7|6
1721853040000|2024-07-24 20:30:40|110365.6|110315.6|110365.6|110315.6|110365.7|110315.7|110365.4|110315.4|4
1721853050000|2024-07-24 20:30:50|110365.9|110315.9|110369.8|110319.8|110370|110320|110365.1|110315.1|11
1721853060000|2024-07-24 20:31:00|110369.5|110319.5|110370.5|110320.5|110370.5|110320.5|110369.5|110319.5|9
1721853070000|2024-07-24 20:31:10|110370.6|110320.6|110371|110321|110371|110321|110369.9|110319.9|10
1721853080000|2024-07-24 20:31:20|110370.7|110320.7|110371.3|110321.3|110371.8|110321.8|110370.1|110320.1|9
1721853090000|2024-07-24 20:31:30|110371.1|110321.1|110371.4|110321.4|110371.4|110321.4|110371.1|110321.1|2
1721853100000|2024-07-24 20:31:40|110371.6|110321.6|110370.4|110320.4|110371.6|110321.6|110370.4|110320.4|2
1721853110000|2024-07-24 20:31:50|110370.3|110320.3|110371.3|110321.3|110371.3|110321.3|110370.3|110320.3|8
1721853120000|2024-07-24 20:32:00|110371.2|110321.2|110371.2|110321.2|110371.2|110321.2|110371.2|110321.2|1
1721853130000|2024-07-24 20:32:10|110371.1|110321.1|110371.3|110321.3|110371.3|110321.3|110370.9|110320.9|4
1721853140000|2024-07-24 20:32:20|110368.5|110318.5|110370.1|110320.1|110370.1|110320.1|110368.3|110318.3|9
1721853150000|2024-07-24 20:32:30|110370.2|110320.2|110369.9|110319.9|110370.2|110320.2|110369.7|110319.7|6
1721853160000|2024-07-24 20:32:40|110369.5|110319.5|110370.1|110320.1|110370.1|110320.1|110369.5|110319.5|4
1721853170000|2024-07-24 20:32:50|110369.7|110319.7|110369.9|110319.9|110370.1|110320.1|110369.7|110319.7|4
1721853180000|2024-07-24 20:33:00|110369.8|110319.8|110370|110320|110370.1|110320.1|110368.8|110318.8|5
1721853190000|2024-07-24 20:33:10|110369.9|110319.9|110369.4|110319.4|110370|110320|110369.4|110319.4|3
1721853200000|2024-07-24 20:33:20|110369.6|110319.6|110370.1|110320.1|110370.1|110320.1|110369.6|110319.6|3
1721853210000|2024-07-24 20:33:30|110369.7|110319.7|110369.2|110319.2|110369.7|110319.7|110369.1|110319.1|5
1721853220000|2024-07-24 20:33:40|110369.3|110319.3|110369.6|110319.6|110369.6|110319.6|110368.9|110318.9|6
1721853230000|2024-07-24 20:33:50|110369.9|110319.9|110370.8|110320.8|110370.8|110320.8|110369.9|110319.9|4
1721853240000|2024-07-24 20:34:00|110370.4|110320.4|110370.3|110320.3|110370.4|110320.4|110370.1|110320.1|4
1721853250000|2024-07-24 20:34:10|110370|110320|110372.6|110322.6|110372.7|110322.7|110368.6|110318.6|14
1721853260000|2024-07-24 20:34:20|110372.9|110322.9|110373.5|110323.5|110374.2|110324.2|110371.5|110321.5|25
1721853270000|2024-07-24 20:34:30|110373.4|110323.4|110373.8|110323.8|110373.8|110323.8|110373.1|110323.1|5
1721853280000|2024-07-24 20:34:40|110373.5|110323.5|110373.5|110323.5|110373.5|110323.5|110373.5|110323.5|1
1721853290000|2024-07-24 20:34:50|110372.5|110322.5|110372.8|110322.8|110372.8|110322.8|110372.5|110322.5|2
1721853300000|2024-07-24 20:35:00|110373.3|110323.3|110375.4|110325.4|110375.7|110325.7|110373.3|110323.3|8
1721853310000|2024-07-24 20:35:10|110375.1|110325.1|110377.8|110327.8|110378.5|110328.5|110375.1|110325.1|12
1721853320000|2024-07-24 20:35:20|110378|110328|110377.7|110327.7|110378|110328|110377.4|110327.4|9
1721853330000|2024-07-24 20:35:30|110377.4|110327.4|110377.2|110327.2|110377.7|110327.7|110376.6|110326.6|16
1721853340000|2024-07-24 20:35:40|110377.8|110327.8|110377.9|110327.9|110377.9|110327.9|110377.8|110327.8|2
1721853350000|2024-07-24 20:35:50|110377.5|110327.5|110377.5|110327.5|110377.5|110327.5|110377.5|110327.5|1
1721853360000|2024-07-24 20:36:00|110377.4|110327.4|110377.4|110327.4|110377.4|110327.4|110377.4|110327.4|1
1721853370000|2024-07-24 20:36:10|110376.9|110326.9|110373.9|110323.9|110376.9|110326.9|110371.5|110321.5|6
1721853380000|2024-07-24 20:36:20|110373.8|110323.8|110360.6|110310.6|110373.8|110323.8|110360.6|110310.6|14
1721853390000|2024-07-24 20:36:30|110360.5|110310.5|110360.7|110310.7|110360.7|110310.7|110360.5|110310.5|3
1721853400000|2024-07-24 20:36:40|110361.2|110311.2|110361.4|110311.4|110361.7|110311.7|110361.2|110311.2|3
1721853410000|2024-07-24 20:36:50|110361.2|110311.2|110360.6|110310.6|110361.2|110311.2|110358.3|110308.3|9
1721853420000|2024-07-24 20:37:00|110360.2|110310.2|110360.2|110310.2|110360.2|110310.2|110360.2|110310.2|1
1721853430000|2024-07-24 20:37:10|110360.6|110310.6|110361.5|110311.5|110361.8|110311.8|110360|110310|9
1721853440000|2024-07-24 20:37:20|110361.1|110311.1|110361.3|110311.3|110361.6|110311.6|110361.1|110311.1|6
1721853450000|2024-07-24 20:37:30|110361.4|110311.4|110361.8|110311.8|110361.8|110311.8|110361.4|110311.4|2
1721853460000|2024-07-24 20:37:40|110361.7|110311.7|110360.9|110310.9|110361.8|110311.8|110360.9|110310.9|5
1721853470000|2024-07-24 20:37:50|110361.6|110311.6|110362.2|110312.2|110363.4|110313.4|110361.5|110311.5|10
1721853480000|2024-07-24 20:38:00|110362.1|110312.1|110364.3|110314.3|110364.5|110314.5|110362.1|110312.1|11
1721853490000|2024-07-24 20:38:10|110364.5|110314.5|110361.3|110311.3|110364.5|110314.5|110360.7|110310.7|8
1721853500000|2024-07-24 20:38:20|110363.5|110313.5|110362.4|110312.4|110363.5|110313.5|110361.8|110311.8|7
1721853510000|2024-07-24 20:38:30|110363.1|110313.1|110364|110314|110364|110314|110363.1|110313.1|6
1721853520000|2024-07-24 20:38:40|110364.1|110314.1|110362.4|110312.4|110364.3|110314.3|110362.2|110312.2|5
1721853530000|2024-07-24 20:38:50|110362.3|110312.3|110364.6|110314.6|110364.6|110314.6|110361.5|110311.5|5
1721853540000|2024-07-24 20:39:00|110364.7|110314.7|110364.5|110314.5|110364.7|110314.7|110364.5|110314.5|4
1721853550000|2024-07-24 20:39:10|110365.3|110315.3|110367|110317|110368.4|110318.4|110364.6|110314.6|20
1721853560000|2024-07-24 20:39:20|110366.9|110316.9|110372.8|110322.8|110372.8|110322.8|110366.9|110316.9|17
1721853570000|2024-07-24 20:39:30|110373.2|110323.2|110373.4|110323.4|110373.8|110323.8|110373|110323|6
1721853580000|2024-07-24 20:39:40|110373.3|110323.3|110374.6|110324.6|110375.3|110325.3|110373.3|110323.3|8
1721853590000|2024-07-24 20:39:50|110374.7|110324.7|110374.9|110324.9|110375.3|110325.3|110374.7|110324.7|6
1721853600000|2024-07-24 20:40:00|110375.1|110325.1|110371.5|110321.5|110375.1|110325.1|110371.5|110321.5|6
1721853610000|2024-07-24 20:40:10|110371.4|110321.4|110371.9|110321.9|110372.8|110322.8|110368.8|110318.8|11
1721853620000|2024-07-24 20:40:20|110371.7|110321.7|110372.5|110322.5|110373.4|110323.4|110370.8|110320.8|19
1721853630000|2024-07-24 20:40:30|110372.3|110322.3|110374.9|110324.9|110374.9|110324.9|110372.3|110322.3|8
1721853640000|2024-07-24 20:40:40|110374.6|110324.6|110374.3|110324.3|110374.6|110324.6|110374.3|110324.3|2
1721853650000|2024-07-24 20:40:50|110374.4|110324.4|110376.8|110326.8|110377.1|110327.1|110374.4|110324.4|15
1721853660000|2024-07-24 20:41:00|110376.7|110326.7|110376.9|110326.9|110377.7|110327.7|110376.5|110326.5|19
1721853670000|2024-07-24 20:41:10|110377.2|110327.2|110383.8|110333.8|110385.4|110335.4|110377.2|110327.2|29
1721853680000|2024-07-24 20:41:20|110384.4|110334.4|110390.5|110340.5|110390.5|110340.5|110383.5|110333.5|36
1721853690000|2024-07-24 20:41:30|110390.4|110340.4|110393.4|110343.4|110393.4|110343.4|110390.4|110340.4|8
1721853700000|2024-07-24 20:41:40|110393.6|110343.6|110396.6|110346.6|110396.6|110346.6|110393.6|110343.6|6
1721853710000|2024-07-24 20:41:50|110396.4|110346.4|110391.1|110341.1|110396.4|110346.4|110391.1|110341.1|8
1721853720000|2024-07-24 20:42:00|110391|110341|110388.7|110338.7|110391|110341|110387.7|110337.7|11
1721853730000|2024-07-24 20:42:10|110391.2|110341.2|110377.3|110327.3|110394.6|110344.6|110377.3|110327.3|21
1721853740000|2024-07-24 20:42:20|110377.9|110327.9|110377.1|110327.1|110378.1|110328.1|110377.1|110327.1|14
1721853750000|2024-07-24 20:42:30|110376.7|110326.7|110376.4|110326.4|110377.3|110327.3|110376.4|110326.4|8
1721853760000|2024-07-24 20:42:40|110376.3|110326.3|110376.5|110326.5|110377.1|110327.1|110376.3|110326.3|7
1721853770000|2024-07-24 20:42:50|110374.3|110324.3|110375.5|110325.5|110375.5|110325.5|110374.3|110324.3|12
1721853780000|2024-07-24 20:43:00|110375.2|110325.2|110375|110325|110375.2|110325.2|110375|110325|2
1721853790000|2024-07-24 20:43:10|110374.9|110324.9|110374.4|110324.4|110375.2|110325.2|110374|110324|12
1721853800000|2024-07-24 20:43:20|110374.5|110324.5|110374.4|110324.4|110374.5|110324.5|110374.3|110324.3|5
1721853810000|2024-07-24 20:43:30|110373.4|110323.4|110373.1|110323.1|110373.4|110323.4|110372.7|110322.7|9
1721853820000|2024-07-24 20:43:40|110373|110323|110373|110323|110373.3|110323.3|110373|110323|6
1721853830000|2024-07-24 20:43:50|110372.4|110322.4|110373.8|110323.8|110373.8|110323.8|110372.4|110322.4|16
1721853840000|2024-07-24 20:44:00|110373.9|110323.9|110373.8|110323.8|110374|110324|110373.7|110323.7|10
1721853850000|2024-07-24 20:44:10|110373.7|110323.7|110375.5|110325.5|110375.5|110325.5|110373.7|110323.7|7
1721853860000|2024-07-24 20:44:20|110375.4|110325.4|110374.2|110324.2|110375.4|110325.4|110374.2|110324.2|5
1721853870000|2024-07-24 20:44:30|110374.3|110324.3|110374.1|110324.1|110374.3|110324.3|110374.1|110324.1|3
1721853880000|2024-07-24 20:44:40|110374.2|110324.2|110375.2|110325.2|110375.2|110325.2|110373.6|110323.6|6
1721853890000|2024-07-24 20:44:50|110375.1|110325.1|110375.4|110325.4|110375.4|110325.4|110374.8|110324.8|8
1721853900000|2024-07-24 20:45:00|110375.3|110325.3|110373.9|110323.9|110375.3|110325.3|110373.9|110323.9|4
1721853910000|2024-07-24 20:45:10|110373.8|110323.8|110373.9|110323.9|110373.9|110323.9|110373.8|110323.8|2
1721853920000|2024-07-24 20:45:20|110374|110324|110374|110324|110374|110324|110374|110324|1
1721853930000|2024-07-24 20:45:30|110373.8|110323.8|110373.1|110323.1|110373.8|110323.8|110373.1|110323.1|2
1721853940000|2024-07-24 20:45:40|110373.3|110323.3|110373.1|110323.1|110373.3|110323.3|110373.1|110323.1|2
1721853950000|2024-07-24 20:45:50|110373|110323|110373.1|110323.1|110373.1|110323.1|110373|110323|2
1721853960000|2024-07-24 20:46:00|110373|110323|110372.4|110322.4|110373.1|110323.1|110371.2|110321.2|8
1721853970000|2024-07-24 20:46:10|110372.3|110322.3|110372.6|110322.6|110372.7|110322.7|110372.3|110322.3|5
1721853980000|2024-07-24 20:46:20|110372.5|110322.5|110372.3|110322.3|110372.5|110322.5|110372.2|110322.2|4
1721853990000|2024-07-24 20:46:30|110372.2|110322.2|110371.1|110321.1|110372.2|110322.2|110371.1|110321.1|2
1721854010000|2024-07-24 20:46:50|110371.2|110321.2|110372.1|110322.1|110372.1|110322.1|110370.9|110320.9|3
1721854020000|2024-07-24 20:47:00|110372|110322|110372.2|110322.2|110372.2|110322.2|110372|110322|2
1721854030000|2024-07-24 20:47:10|110372.4|110322.4|110372.5|110322.5|110372.5|110322.5|110372.4|110322.4|2
1721854040000|2024-07-24 20:47:20|110375.2|110325.2|110376.1|110326.1|110376.3|110326.3|110375.2|110325.2|6
1721854050000|2024-07-24 20:47:30|110376.2|110326.2|110376|110326|110376.5|110326.5|110375.4|110325.4|8
1721854060000|2024-07-24 20:47:40|110375.4|110325.4|110376.1|110326.1|110376.1|110326.1|110375.4|110325.4|4
1721854070000|2024-07-24 20:47:50|110375.5|110325.5|110376|110326|110376.2|110326.2|110375.5|110325.5|4
1721854080000|2024-07-24 20:48:00|110376.6|110326.6|110375.9|110325.9|110376.6|110326.6|110375.9|110325.9|3
1721854090000|2024-07-24 20:48:10|110375.8|110325.8|110375.9|110325.9|110375.9|110325.9|110375.8|110325.8|2
1721854100000|2024-07-24 20:48:20|110375.1|110325.1|110375.1|110325.1|110375.1|110325.1|110375.1|110325.1|1
1721854120000|2024-07-24 20:48:40|110375.2|110325.2|110375.9|110325.9|110376.1|110326.1|110375|110325|4
1721854130000|2024-07-24 20:48:50|110376|110326|110376.6|110326.6|110376.7|110326.7|110375.9|110325.9|5
1721854140000|2024-07-24 20:49:00|110376.1|110326.1|110375|110325|110376.1|110326.1|110375|110325|4
1721854150000|2024-07-24 20:49:10|110374.9|110324.9|110372.9|110322.9|110374.9|110324.9|110372.9|110322.9|4
1721854160000|2024-07-24 20:49:20|110371.3|110321.3|110370.7|110320.7|110371.3|110321.3|110370.6|110320.6|8
1721854170000|2024-07-24 20:49:30|110370.5|110320.5|110370.5|110320.5|110370.8|110320.8|110370.5|110320.5|6
1721854180000|2024-07-24 20:49:40|110370.6|110320.6|110372.9|110322.9|110372.9|110322.9|110370.6|110320.6|5
1721854190000|2024-07-24 20:49:50|110372.4|110322.4|110366.7|110316.7|110372.4|110322.4|110366.7|110316.7|4
1721854200000|2024-07-24 20:50:00|110366.8|110316.8|110364.5|110314.5|110369.4|110319.4|110362.2|110312.2|19
1721854210000|2024-07-24 20:50:10|110364.1|110314.1|110361.6|110311.6|110364.1|110314.1|110361.6|110311.6|9
1721854220000|2024-07-24 20:50:20|110361.4|110311.4|110361.1|110311.1|110361.4|110311.4|110361.1|110311.1|5
1721854230000|2024-07-24 20:50:30|110359.6|110309.6|110362.8|110312.8|110362.8|110312.8|110359.6|110309.6|5
1721854240000|2024-07-24 20:50:40|110362.9|110312.9|110363|110313|110363|110313|110362.9|110312.9|2
1721854250000|2024-07-24 20:50:50|110362.9|110312.9|110363.3|110313.3|110363.3|110313.3|110362.1|110312.1|5
1721854260000|2024-07-24 20:51:00|110363.2|110313.2|110363.1|110313.1|110363.2|110313.2|110363.1|110313.1|2
1721854270000|2024-07-24 20:51:10|110363|110313|110363.9|110313.9|110363.9|110313.9|110362.9|110312.9|5
1721854280000|2024-07-24 20:51:20|110364.1|110314.1|110362.4|110312.4|110364.1|110314.1|110362.4|110312.4|4
1721854290000|2024-07-24 20:51:30|110363|110313|110363|110313|110363|110313|110363|110313|1
1721854300000|2024-07-24 20:51:40|110362.6|110312.6|110361.5|110311.5|110362.6|110312.6|110361.5|110311.5|4
1721854310000|2024-07-24 20:51:50|110362.4|110312.4|110362.1|110312.1|110362.4|110312.4|110362|110312|3
1721854320000|2024-07-24 20:52:00|110362.5|110312.5|110361.2|110311.2|110362.5|110312.5|110360.7|110310.7|5
1721854330000|2024-07-24 20:52:10|110361.1|110311.1|110361.2|110311.2|110361.2|110311.2|110361.1|110311.1|2
1721854340000|2024-07-24 20:52:20|110361.6|110311.6|110363.9|110313.9|110364|110314|110360.6|110310.6|8
1721854350000|2024-07-24 20:52:30|110364|110314|110363.7|110313.7|110364|110314|110363.7|110313.7|2
1721854360000|2024-07-24 20:52:40|110363.6|110313.6|110364|110314|110364|110314|110362.7|110312.7|6
1721854370000|2024-07-24 20:52:50|110363.9|110313.9|110363.9|110313.9|110363.9|110313.9|110363.9|110313.9|1
1721854380000|2024-07-24 20:53:00|110364.3|110314.3|110364.2|110314.2|110364.3|110314.3|110363.6|110313.6|4
1721854390000|2024-07-24 20:53:10|110363.7|110313.7|110362.9|110312.9|110363.7|110313.7|110361.8|110311.8|4
1721854400000|2024-07-24 20:53:20|110363|110313|110363.2|110313.2|110363.2|110313.2|110363|110313|2
1721854410000|2024-07-24 20:53:30|110363.1|110313.1|110362.9|110312.9|110363.2|110313.2|110362.9|110312.9|3
1721854420000|2024-07-24 20:53:40|110363.6|110313.6|110364.2|110314.2|110364.2|110314.2|110363.6|110313.6|2
1721854440000|2024-07-24 20:54:00|110364.9|110314.9|110364.1|110314.1|110364.9|110314.9|110364.1|110314.1|3
1721854450000|2024-07-24 20:54:10|110362.4|110312.4|110362.3|110312.3|110362.4|110312.4|110361.7|110311.7|7
1721854460000|2024-07-24 20:54:20|110361.9|110311.9|110362.3|110312.3|110362.3|110312.3|110361.9|110311.9|6
1721854470000|2024-07-24 20:54:30|110363.5|110313.5|110363.5|110313.5|110363.5|110313.5|110361.6|110311.6|9
1721854480000|2024-07-24 20:54:40|110363.9|110313.9|110364.1|110314.1|110364.1|110314.1|110363.6|110313.6|5
1721854490000|2024-07-24 20:54:50|110364.3|110314.3|110364.5|110314.5|110364.5|110314.5|110364.3|110314.3|2
1721854500000|2024-07-24 20:55:00|110365.2|110315.2|110363.6|110313.6|110365.2|110315.2|110363.6|110313.6|8
1721854510000|2024-07-24 20:55:10|110363.5|110313.5|110360.5|110310.5|110363.5|110313.5|110360.3|110310.3|11
1721854520000|2024-07-24 20:55:20|110360.4|110310.4|110359.4|110309.4|110362.3|110312.3|110359.4|110309.4|10
1721854530000|2024-07-24 20:55:30|110361.5|110311.5|110361.9|110311.9|110365.1|110315.1|110360.3|110310.3|11
1721854540000|2024-07-24 20:55:40|110359.8|110309.8|110363|110313|110364.3|110314.3|110359.8|110309.8|8
1721854550000|2024-07-24 20:55:50|110363.1|110313.1|110365.7|110315.7|110365.7|110315.7|110362.1|110312.1|6
1721854560000|2024-07-24 20:56:00|110362.8|110312.8|110363|110313|110363|110313|110362.2|110312.2|8
1721854570000|2024-07-24 20:56:10|110362.9|110312.9|110359.9|110309.9|110362.9|110312.9|110359.9|110309.9|3
1721854580000|2024-07-24 20:56:20|110363|110313|110362.6|110312.6|110363.6|110313.6|110359.8|110309.8|12
1721854590000|2024-07-24 20:56:30|110362.5|110312.5|110364.1|110314.1|110364.1|110314.1|110361.5|110311.5|8
1721854600000|2024-07-24 20:56:40|110361.9|110311.9|110362.4|110312.4|110362.7|110312.7|110361.9|110311.9|4
1721854610000|2024-07-24 20:56:50|110364.6|110314.6|110359.5|110309.5|110364.6|110314.6|110359.5|110309.5|13
1721854620000|2024-07-24 20:57:00|110359.7|110309.7|110361.3|110311.3|110361.3|110311.3|110359.7|110309.7|4
1721854630000|2024-07-24 20:57:10|110361.2|110311.2|110361.9|110311.9|110364.3|110314.3|110359.3|110309.3|6
1721854640000|2024-07-24 20:57:20|110361.8|110311.8|110361.3|110311.3|110364.1|110314.1|110360.4|110310.4|5
1721854650000|2024-07-24 20:57:30|110360.7|110310.7|110360.7|110310.7|110360.7|110310.7|110360.7|110310.7|1
1721854660000|2024-07-24 20:57:40|110356.8|110306.8|110391.3|110218.3|110408.3|110306.8|110356.8|110191.7|26
1721854670000|2024-07-24 20:57:50|110391.4|110218.2|110388.1|110219.7|110391.4|110220.9|110387.3|110218.2|8
1721854680000|2024-07-24 20:58:00|110394.4|110219.9|110391.9|110224.3|110399|110227.1|110391.9|110219.9|8
1721854690000|2024-07-24 20:58:10|110392.1|110224.7|110389.5|110224.8|110392.2|110224.8|110389.5|110224.6|4
1721854700000|2024-07-24 20:58:20|110385.3|110222.5|110385.6|110221.9|110385.7|110222.5|110385.3|110221.9|4
1721854710000|2024-07-24 20:58:30|110379.8|110221.8|110380.2|110228.8|110380.2|110228.8|110379.8|110221.8|4
1721854720000|2024-07-24 20:58:40|110380.3|110236.6|110384.5|110236.6|110384.5|110236.6|110380.3|110236.6|2
1721854730000|2024-07-24 20:58:50|110381.2|110241.4|110381.2|110241.5|110381.2|110241.5|110381.2|110241.4|2
1721854740000|2024-07-24 20:59:00|110379.7|110231.4|110373.8|110230.4|110379.7|110231.4|110373.8|110230.4|8
1721854750000|2024-07-24 20:59:10|110377.6|110230.3|110376.8|110226.2|110377.6|110230.3|110376.7|110226.2|4
1721854760000|2024-07-24 20:59:20|110375.3|110224.7|110375.3|110225|110375.3|110225|110375.3|110224.6|3
1721854770000|2024-07-24 20:59:30|110384.8|110218.7|110385.9|110219.3|110385.9|110219.8|110384.8|110218.7|7
1721854780000|2024-07-24 20:59:40|110385.8||110385.8||110385.8||110385.8||1
1721854790000|2024-07-24 20:59:50|110391.3|110215.4|110380.9|110204.1|110394.7|110215.4|110380.8|110200.4|8
1721854800000|2024-07-24 21:00:00|110393.7|110193.7|110394|110194|110395.2|110195.2|110393.7|110193.7|4
1721854810000|2024-07-24 21:00:10|110394.1|110194.1|110394.4|110194.4|110394.4|110194.4|110394.1|110194.1|2
1721854820000|2024-07-24 21:00:20|110379.7|110179.7|110379.7|110179.7|110379.7|110179.7|110379.7|110179.7|1
1721854830000|2024-07-24 21:00:30|110380.1|110180.1|110380.1|110180.1|110380.1|110180.1|110380.1|110180.1|1
1721854850000|2024-07-24 21:00:50|110384.3|110184.3|110384.3|110184.3|110384.3|110184.3|110384.3|110184.3|1
1721854860000|2024-07-24 21:01:00|110339.6|110139.6|110333.3|110133.3|110344|110144|110254.6|110054.6|17
1721854870000|2024-07-24 21:01:10|110254.6|110054.6|110333.1|110133.1|110333.2|110133.2|110254.5|110054.5|20
1721854880000|2024-07-24 21:01:20|110332.9|110132.9|110331.5|110131.5|110332.9|110132.9|110253|110053|21
1721854890000|2024-07-24 21:01:30|110331.4|110131.4|110328.4|110128.4|110331.4|110131.4|110243.9|110043.9|14
1721854910000|2024-07-24 21:01:50|110340.2|110140.2|110340.2|110140.2|110340.2|110140.2|110340.2|110140.2|1
1721854920000|2024-07-24 21:02:00|110265.8|110065.8|110265.4|110065.4|110265.8|110065.8|110265.4|110065.4|2
1721854930000|2024-07-24 21:02:10|110265.8|110065.8|110267.3|110067.3|110267.3|110067.3|110265.8|110065.8|2
1721854940000|2024-07-24 21:02:20|110258.9|110058.9|110258.9|110058.9|110258.9|110058.9|110258.9|110058.9|1
1721854970000|2024-07-24 21:02:50|110260.5|110060.5|110260.5|110060.5|110260.5|110060.5|110260.5|110060.5|1
1721855000000|2024-07-24 21:03:20|110243.3|110043.3|110243.3|110043.3|110243.3|110043.3|110243.3|110043.3|1
1721855750000|2024-07-24 21:15:50|110155.8|109955.8|110155.8|109955.8|110155.8|109955.8|110155.8|109955.8|1
1721855860000|2024-07-24 21:17:40|110185.5|109985.5|110185.5|109985.5|110185.5|109985.5|110185.5|109985.5|1
1721855870000|2024-07-24 21:17:50|110179.9|109979.9|110178.7|109978.7|110179.9|109979.9|110178.7|109978.7|5
1721855880000|2024-07-24 21:18:00|110178.9|109978.9|110178.5|109978.5|110185.4|109985.4|110177.3|109977.3|7
1721855890000|2024-07-24 21:18:10|110177.1|109977.1|110180.3|109980.3|110183.8|109983.8|110177.1|109977.1|5
1721855900000|2024-07-24 21:18:20|110180.5|109980.5|110177.5|109977.5|110184|109984|110177.3|109977.3|8
1721855910000|2024-07-24 21:18:30|110177.6|109977.6|110184.2|109984.2|110184.2|109984.2|110177.6|109977.6|4
1721855920000|2024-07-24 21:18:40|110183.9|109983.9|110183.9|109983.9|110184|109984|110183.9|109983.9|3
1721855930000|2024-07-24 21:18:50|110177.2|109977.2|110177.1|109977.1|110177.3|109977.3|110177.1|109977.1|4
1721855940000|2024-07-24 21:19:00|110177.2|109977.2|110177.1|109977.1|110177.2|109977.2|110177.1|109977.1|4
1721855950000|2024-07-24 21:19:10|110183.9|109983.9|110184.1|109984.1|110184.2|109984.2|110183.8|109983.8|8
1721855960000|2024-07-24 21:19:20|110177.4|109977.4|110184|109984|110184|109984|110177.1|109977.1|7
1721855970000|2024-07-24 21:19:30|110177.2|109977.2|110177.3|109977.3|110184.1|109984.1|110177|109977|8
1721855980000|2024-07-24 21:19:40|110177.2|109977.2|110177.3|109977.3|110177.3|109977.3|110177.1|109977.1|5
1721855990000|2024-07-24 21:19:50|110177|109977|110184|109984|110184|109984|110177|109977|3
1721856000000|2024-07-24 21:20:00|110183.9|109983.9|110187.5|109987.5|110187.8|109987.8|110183.9|109983.9|6
1721856010000|2024-07-24 21:20:10|110187.4|109987.4|110187.6|109987.6|110187.6|109987.6|110187.4|109987.4|2
1721856020000|2024-07-24 21:20:20|110177|109977|110187.7|109987.7|110187.7|109987.7|110177|109977|8
1721856030000|2024-07-24 21:20:30|110187.6|109987.6|110187.8|109987.8|110187.8|109987.8|110187.5|109987.5|5
1721856040000|2024-07-24 21:20:40|110187.7|109987.7|110187.4|109987.4|110187.8|109987.8|110187.4|109987.4|4
1721856050000|2024-07-24 21:20:50|110187.5|109987.5|110187.5|109987.5|110187.5|109987.5|110187.3|109987.3|5
1721856060000|2024-07-24 21:21:00|110187.6|109987.6|110187.7|109987.7|110187.7|109987.7|110187.4|109987.4|3
1721856070000|2024-07-24 21:21:10|110187.5|109987.5|110187.6|109987.6|110187.6|109987.6|110187.5|109987.5|4
1721856080000|2024-07-24 21:21:20|110187.5|109987.5|110187.4|109987.4|110187.6|109987.6|110187.4|109987.4|4
1721856090000|2024-07-24 21:21:30|110187.3|109987.3|110187.3|109987.3|110188.1|109988.1|110187.3|109987.3|4
1721856100000|2024-07-24 21:21:40|110187.4|109987.4|110190.5|109990.5|110190.6|109990.6|110187.4|109987.4|5
1721856110000|2024-07-24 21:21:50|110190.6|109990.6|110187.2|109987.2|110190.6|109990.6|110187.2|109987.2|6
1721856120000|2024-07-24 21:22:00|110187.3|109987.3|110186.8|109986.8|110187.4|109987.4|110186.8|109986.8|5
1721856130000|2024-07-24 21:22:10|110190.1|109990.1|110186.8|109986.8|110190.1|109990.1|110186.8|109986.8|3
1721856140000|2024-07-24 21:22:20|110187.3|109987.3|110187.3|109987.3|110187.3|109987.3|110187.2|109987.2|3
1721856150000|2024-07-24 21:22:30|110187.2|109987.2|110187.3|109987.3|110187.3|109987.3|110187.2|109987.2|2
1721856160000|2024-07-24 21:22:40|110187.4|109987.4|110190.5|109990.5|110190.5|109990.5|110187.4|109987.4|4
1721856170000|2024-07-24 21:22:50|110189.3|109989.3|110187.3|109987.3|110189.3|109989.3|110187.3|109987.3|5
1721856180000|2024-07-24 21:23:00|110187.2|109987.2|110187.2|109987.2|110187.2|109987.2|110187.1|109987.1|5
1721856200000|2024-07-24 21:23:20|110187.7|109987.7|110187.7|109987.7|110187.7|109987.7|110187.6|109987.6|3
1721856210000|2024-07-24 21:23:30|110187.6|109987.6|110187.7|109987.7|110187.7|109987.7|110187.6|109987.6|2
1721856220000|2024-07-24 21:23:40|110187.8|109987.8|110187.8|109987.8|110187.9|109987.9|110187.6|109987.6|9
1721856230000|2024-07-24 21:23:50|110187.7|109987.7|110187.7|109987.7|110187.7|109987.7|110187.7|109987.7|1
1721856250000|2024-07-24 21:24:10|110187.8|109987.8|110187.7|109987.7|110187.8|109987.8|110187.7|109987.7|2
1721856270000|2024-07-24 21:24:30|110187.8|109987.8|110187.8|109987.8|110190.9|109990.9|110187.8|109987.8|3
1721856280000|2024-07-24 21:24:40|110187.7|109987.7|110187.7|109987.7|110187.8|109987.8|110187.7|109987.7|3
1721856290000|2024-07-24 21:24:50|110187.6|109987.6|110187.6|109987.6|110187.6|109987.6|110187.6|109987.6|1
1721856300000|2024-07-24 21:25:00|110187.7|109987.7|110187.7|109987.7|110187.7|109987.7|110187.6|109987.6|3
1721856310000|2024-07-24 21:25:10|110187.6|109987.6|110187.7|109987.7|110187.7|109987.7|110187.6|109987.6|2
1721856320000|2024-07-24 21:25:20|110187.6|109987.6|110187.7|109987.7|110187.7|109987.7|110187.6|109987.6|4
1721856340000|2024-07-24 21:25:40|110187.9|109987.9|110189.9|109989.9|110190.1|109990.1|110187.7|109987.7|4
1721856350000|2024-07-24 21:25:50|110189.8|109989.8|110187.4|109987.4|110189.8|109989.8|110187.4|109987.4|3
1721856360000|2024-07-24 21:26:00|110187.5|109987.5|110187.5|109987.5|110187.6|109987.6|110187.5|109987.5|3
1721856370000|2024-07-24 21:26:10|110187.6|109987.6|110188.2|109988.2|110188.2|109988.2|110187|109987|5
1721856380000|2024-07-24 21:26:20|110188.1|109988.1|110188.2|109988.2|110188.2|109988.2|110188.1|109988.1|6
1721856390000|2024-07-24 21:26:30|110188.3|109988.3|110188.2|109988.2|110188.3|109988.3|110188.1|109988.1|4
1721856400000|2024-07-24 21:26:40|110188|109988|110188.4|109988.4|110188.4|109988.4|110188|109988|3
1721856410000|2024-07-24 21:26:50|110188.5|109988.5|110188.5|109988.5|110188.5|109988.5|110188.4|109988.4|3
1721856420000|2024-07-24 21:27:00|110188.4|109988.4|110188.2|109988.2|110188.5|109988.5|110188.2|109988.2|4
1721856430000|2024-07-24 21:27:10|110188.3|109988.3|110188.6|109988.6|110188.6|109988.6|110188.3|109988.3|3
1721856440000|2024-07-24 21:27:20|110195|109995|110212.7|110012.7|110212.7|110012.7|110195|109995|2
1721856500000|2024-07-24 21:28:20|110201.2|110001.2|110200.7|110000.7|110201.4|110001.4|110200.7|110000.7|5
1721856510000|2024-07-24 21:28:30|110200.8|110000.8|110200.3|110000.3|110201|110001|110200.3|110000.3|6
1721856520000|2024-07-24 21:28:40|110200.4|110000.4|110200.3|110000.3|110200.6|110000.6|110200.3|110000.3|8
1721856530000|2024-07-24 21:28:50|110200.2|110000.2|110200|110000|110200.3|110000.3|110200|110000|6
1721856540000|2024-07-24 21:29:00|110200.1|110000.1|110199.9|109999.9|110200.1|110000.1|110199.9|109999.9|5
1721856550000|2024-07-24 21:29:10|110200|110000|110199.8|109999.8|110200|110000|110199.7|109999.7|5
1721856560000|2024-07-24 21:29:20|110200|110000|110199.7|109999.7|110200|110000|110199.5|109999.5|7
1721856570000|2024-07-24 21:29:30|110199.6|109999.6|110199.5|109999.5|110199.6|109999.6|110199.5|109999.5|8
1721856580000|2024-07-24 21:29:40|110199.4|109999.4|110199.3|109999.3|110199.6|109999.6|110199.3|109999.3|3
1721856590000|2024-07-24 21:29:50|110199.5|109999.5|110199.2|109999.2|110199.5|109999.5|110199.2|109999.2|2
1721856600000|2024-07-24 21:30:00|110218.7|110018.7|110192|109992|110226.7|110026.7|110191.9|109991.9|9
1721856610000|2024-07-24 21:30:10|110192.1|109992.1|110192.1|109992.1|110192.1|109992.1|110192|109992|3
1721856620000|2024-07-24 21:30:20|110208.4|110008.4|110208.3|110008.3|110208.4|110008.4|110208.3|110008.3|2
1721856630000|2024-07-24 21:30:30|110208.4|110008.4|110208.1|110008.1|110208.4|110008.4|110208.1|110008.1|5
1721856640000|2024-07-24 21:30:40|110208|110008|110207.6|110007.6|110208.2|110008.2|110207.6|110007.6|4
1721856650000|2024-07-24 21:30:50|110207.7|110007.7|110207.7|110007.7|110207.7|110007.7|110207.7|110007.7|1
1721856670000|2024-07-24 21:31:10|110215.1|110015.1|110215.4|110015.4|110215.4|110015.4|110215.1|110015.1|2
1721856680000|2024-07-24 21:31:20|110207.2|110007.2|110207.2|110007.2|110207.2|110007.2|110207.2|110007.2|1
1721856690000|2024-07-24 21:31:30|110216.1|110016.1|110216|110016|110216.1|110016.1|110215.5|110015.5|4
1721856700000|2024-07-24 21:31:40|110215.8|110015.8|110216.8|110016.8|110216.8|110016.8|110215.8|110015.8|2
1721856710000|2024-07-24 21:31:50|110216.9|110016.9|110214.5|110014.5|110217|110017|110214.5|110014.5|8
1721856720000|2024-07-24 21:32:00|110214.6|110014.6|110214.5|110014.5|110214.6|110014.6|110214.4|110014.4|3
1721856730000|2024-07-24 21:32:10|110217.7|110017.7|110217.9|110017.9|110217.9|110017.9|110217.7|110017.7|2
1721856740000|2024-07-24 21:32:20|110218.1|110018.1|110217.9|110017.9|110218.1|110018.1|110205.9|110005.9|7
1721856750000|2024-07-24 21:32:30|110217.7|110017.7|110211.8|110011.8|110217.9|110017.9|110211.8|110011.8|4
1721856760000|2024-07-24 21:32:40|110208.3|110008.3|110208.3|110008.3|110208.3|110008.3|110208.3|110008.3|1
1721856770000|2024-07-24 21:32:50|110217.6|110017.6|110217.4|110017.4|110217.6|110017.6|110217.4|110017.4|4
1721856780000|2024-07-24 21:33:00|110217.5|110017.5|110214.7|110014.7|110217.7|110017.7|110206.9|110006.9|6
1721856790000|2024-07-24 21:33:10|110215.3|110015.3|110215|110015|110215.3|110015.3|110215|110015|2
1721856800000|2024-07-24 21:33:20|110218.7|110018.7|110220.2|110020.2|110220.2|110020.2|110218.7|110018.7|6
1721856810000|2024-07-24 21:33:30|110217.9|110017.9|110218.1|110018.1|110218.1|110018.1|110217.9|110017.9|4
1721856820000|2024-07-24 21:33:40|110226.7|110026.7|110221.3|110021.3|110228|110028|110221.3|110021.3|3
1721856830000|2024-07-24 21:33:50|110221.4|110021.4|110221.3|110021.3|110221.4|110021.4|110221.3|110021.3|4
1721856850000|2024-07-24 21:34:10|110221.4|110021.4|110224.4|110024.4|110224.4|110024.4|110221.3|110021.3|4
1721856860000|2024-07-24 21:34:20|110216.5|110016.5|110216.3|110016.3|110216.5|110016.5|110216.3|110016.3|2
1721856870000|2024-07-24 21:34:30|110216.4|110016.4|110220.4|110020.4|110220.4|110020.4|110216.1|110016.1|5
1721856880000|2024-07-24 21:34:40|110220.8|110020.8|110220.8|110020.8|110220.9|110020.9|110220.8|110020.8|3
1721856890000|2024-07-24 21:34:50|110206.5|110006.5|110215.9|110015.9|110219.9|110019.9|110206.5|110006.5|6
1721856900000|2024-07-24 21:35:00|110206.9|110006.9|110218.7|110018.7|110222.9|110022.9|110206.9|110006.9|3
1721856910000|2024-07-24 21:35:10|110218.8|110018.8|110215.4|110015.4|110218.8|110018.8|110215.4|110015.4|5
1721856920000|2024-07-24 21:35:20|110219.8|110019.8|110219.9|110019.9|110219.9|110019.9|110219.8|110019.8|2
1721856940000|2024-07-24 21:35:40|110220.4|110020.4|110217.7|110017.7|110220.4|110020.4|110206.9|110006.9|4
1721856950000|2024-07-24 21:35:50|110219.3|110019.3|110222.6|110022.6|110222.6|110022.6|110211.8|110011.8|5
1721856960000|2024-07-24 21:36:00|110221.1|110021.1|110212|110012|110221.1|110021.1|110211.9|110011.9|3
1721856970000|2024-07-24 21:36:10|110214.9|110014.9|110219.4|110019.4|110219.4|110019.4|110214.9|110014.9|3
1721856980000|2024-07-24 21:36:20|110211.1|110011.1|110211.1|110011.1|110211.1|110011.1|110211.1|110011.1|1
1721857020000|2024-07-24 21:37:00|110213.6|110013.6|110213.6|110013.6|110213.6|110013.6|110213.6|110013.6|1
1721857100000|2024-07-24 21:38:20|110253.2|110053.2|110248.8|110048.8|110255.4|110055.4|110242.5|110042.5|8
1721857110000|2024-07-24 21:38:30|110249|110049|110250.8|110050.8|110250.8|110050.8|110249|110049|3
1721857120000|2024-07-24 21:38:40|110254.3|110054.3|110254.2|110054.2|110254.3|110054.3|110254.2|110054.2|2
1721857130000|2024-07-24 21:38:50|110253.7|110053.7|110250.9|110050.9|110253.7|110053.7|110250.6|110050.6|6
1721857140000|2024-07-24 21:39:00|110254.3|110054.3|110254.1|110054.1|110254.4|110054.4|110254.1|110054.1|4
1721857150000|2024-07-24 21:39:10|110254|110054|110257.5|110057.5|110264|110064|110250.5|110050.5|4
1721857160000|2024-07-24 21:39:20|110257.6|110057.6|110258.7|110058.7|110258.8|110058.8|110257.6|110057.6|6
1721857170000|2024-07-24 21:39:30|110264.4|110064.4|110235.2|110035.2|110264.4|110064.4|110235|110035|6
1721857180000|2024-07-24 21:39:40|110226.9|110026.9|110234.7|110034.7|110235.2|110035.2|110225.8|110025.8|5
1721857190000|2024-07-24 21:39:50|110234.6|110034.6|110234.5|110034.5|110234.6|110034.6|110234.4|110034.4|4
1721857200000|2024-07-24 21:40:00|110234.6|110034.6|110226.2|110026.2|110234.6|110034.6|110226.2|110026.2|6
1721857210000|2024-07-24 21:40:10|110219.4|110019.4|110202.1|110002.1|110225.7|110025.7|110202.1|110002.1|5
1721857220000|2024-07-24 21:40:20|110202.3|110002.3|110235.7|110035.7|110235.7|110035.7|110202.3|110002.3|5
1721857230000|2024-07-24 21:40:30|110227.1|110027.1|110227.3|110027.3|110227.3|110027.3|110227.1|110027.1|3
1721857240000|2024-07-24 21:40:40|110226.3|110026.3|110226.3|110026.3|110226.3|110026.3|110226.3|110026.3|1
1721857250000|2024-07-24 21:40:50|110235.6|110035.6|110209.9|110009.9|110235.6|110035.6|110208.4|110008.4|12
1721857260000|2024-07-24 21:41:00|110234.4|110034.4|110210.3|110010.3|110234.7|110034.7|110210.1|110010.1|8
1721857270000|2024-07-24 21:41:10|110210.2|110010.2|110210.1|110010.1|110210.2|110010.2|110210.1|110010.1|2
1721857280000|2024-07-24 21:41:20|110210.4|110010.4|110210.1|110010.1|110211|110011|110210.1|110010.1|3
1721857300000|2024-07-24 21:41:40|110210.2|110010.2|110210.3|110010.3|110210.4|110010.4|110210.2|110010.2|3
1721857310000|2024-07-24 21:41:50|110210.2|110010.2|110236|110036|110240.7|110040.7|110207.8|110007.8|10
1721857320000|2024-07-24 21:42:00|110235.9|110035.9|110235.8|110035.8|110235.9|110035.9|110235.7|110035.7|4
1721857330000|2024-07-24 21:42:10|110226.7|110026.7|110226.7|110026.7|110226.7|110026.7|110226.7|110026.7|1
1721857340000|2024-07-24 21:42:20|110226.8|110026.8|110226.8|110026.8|110226.8|110026.8|110226.7|110026.7|3
1721857350000|2024-07-24 21:42:30|110226.3|110026.3|110236.3|110036.3|110236.3|110036.3|110220|110020|7
1721857360000|2024-07-24 21:42:40|110236.4|110036.4|110231.6|110031.6|110236.4|110036.4|110231.6|110031.6|8
1721857370000|2024-07-24 21:42:50|110232.3|110032.3|110232.4|110032.4|110232.4|110032.4|110210.4|110010.4|4
1721857380000|2024-07-24 21:43:00|110231.2|110031.2|110232.7|110032.7|110232.8|110032.8|110226.9|110026.9|4
1721857390000|2024-07-24 21:43:10|110219.2|110019.2|110224.6|110024.6|110224.7|110024.7|110219.2|110019.2|5
1721857400000|2024-07-24 21:43:20|110224.5|110024.5|110223.8|110023.8|110224.5|110024.5|110223.5|110023.5|5
1721857410000|2024-07-24 21:43:30|110223.9|110023.9|110224.7|110024.7|110224.7|110024.7|110223.8|110023.8|7
1721857420000|2024-07-24 21:43:40|110224.6|110024.6|110224.5|110024.5|110224.6|110024.6|110224.5|110024.5|2
1721857430000|2024-07-24 21:43:50|110212.2|110012.2|110223.1|110023.1|110223.1|110023.1|110212.2|110012.2|7
1721857440000|2024-07-24 21:44:00|110223.8|110023.8|110225.1|110025.1|110225.1|110025.1|110223.8|110023.8|4
1721857450000|2024-07-24 21:44:10|110225|110025|110223.9|110023.9|110225.1|110025.1|110223.7|110023.7|5
1721857460000|2024-07-24 21:44:20|110223.8|110023.8|110224.6|110024.6|110225.4|110025.4|110219.1|110019.1|7
1721857470000|2024-07-24 21:44:30|110235.2|110035.2|110225.4|110025.4|110235.2|110035.2|110225.4|110025.4|2
1721857480000|2024-07-24 21:44:40|110225.6|110025.6|110224.4|110024.4|110225.6|110025.6|110224.3|110024.3|4
1721857490000|2024-07-24 21:44:50|110224.3|110024.3|110225.5|110025.5|110225.5|110025.5|110224.3|110024.3|2
1721857500000|2024-07-24 21:45:00|110201.6|110001.6|110223.9|110023.9|110224.8|110024.8|110200.7|110000.7|12
1721857510000|2024-07-24 21:45:10|110224|110024|110225.1|110025.1|110225.1|110025.1|110223.7|110023.7|8
1721857520000|2024-07-24 21:45:20|110225|110025|110225.1|110025.1|110225.2|110025.2|110225|110025|7
1721857530000|2024-07-24 21:45:30|110225|110025|110222.7|110022.7|110225|110025|110222.2|110022.2|7
1721857540000|2024-07-24 21:45:40|110223.3|110023.3|110224.1|110024.1|110224.2|110024.2|110222.4|110022.4|8
1721857550000|2024-07-24 21:45:50|110223.5|110023.5|110223.6|110023.6|110223.6|110023.6|110223.5|110023.5|2
1721857560000|2024-07-24 21:46:00|110225.5|110025.5|110226.4|110026.4|110226.4|110026.4|110218.2|110018.2|5
1721857570000|2024-07-24 21:46:10|110226.6|110026.6|110236.5|110036.5|110236.7|110036.7|110226.6|110026.6|6
1721857580000|2024-07-24 21:46:20|110236.3|110036.3|110225.9|110025.9|110236.3|110036.3|110225.9|110025.9|7
1721857590000|2024-07-24 21:46:30|110225.7|110025.7|110227.5|110027.5|110227.5|110027.5|110225.7|110025.7|2
1721857600000|2024-07-24 21:46:40|110235.6|110035.6|110233.7|110033.7|110235.6|110035.6|110233.7|110033.7|3
1721857610000|2024-07-24 21:46:50|110224.6|110024.6|110225.3|110025.3|110234.5|110034.5|110224.6|110024.6|6
1721857620000|2024-07-24 21:47:00|110225.4|110025.4|110223.6|110023.6|110225.4|110025.4|110213.2|110013.2|3
1721857630000|2024-07-24 21:47:10|110231|110031|110231|110031|110231|110031|110231|110031|1
1721857640000|2024-07-24 21:47:20|110230.3|110030.3|110230.5|110030.5|110230.5|110030.5|110230.1|110030.1|5
1721857670000|2024-07-24 21:47:50|110238.6|110038.6|110238.7|110038.7|110238.7|110038.7|110238.6|110038.6|2
1721857680000|2024-07-24 21:48:00|110251.6|110051.6|110246.1|110046.1|110251.6|110051.6|110246.1|110046.1|2
1721858110000|2024-07-24 21:55:10|110227.3|110027.3|110227.3|110027.3|110227.3|110027.3|110227.3|110027.3|1
1721858120000|2024-07-24 21:55:20|110234.6|110034.6|110224.2|110024.2|110234.6|110034.6|110224.2|110024.2|2
1721858130000|2024-07-24 21:55:30|110224.3|110024.3|110225|110025|110227.2|110027.2|110186.3|109986.3|9
1721858140000|2024-07-24 21:55:40|110225.1|110025.1|110235|110035|110235.1|110035.1|110225.1|110025.1|5
1721858150000|2024-07-24 21:55:50|110234.9|110034.9|110227.2|110027.2|110252.6|110052.6|110227.2|110027.2|10
1721858160000|2024-07-24 21:56:00|110224.5|110024.5|110224.2|110024.2|110224.5|110024.5|110223.4|110023.4|7
1721858170000|2024-07-24 21:56:10|110224.1|110024.1|110227.7|110027.7|110229.2|110029.2|110224.1|110024.1|5
1721858180000|2024-07-24 21:56:20|110227.1|110027.1|110230.5|110030.5|110230.5|110030.5|110227.1|110027.1|5
1721858190000|2024-07-24 21:56:30|110230.3|110030.3|110224.8|110024.8|110230.3|110030.3|110224.8|110024.8|6
1721858200000|2024-07-24 21:56:40|110227|110027|110227|110027|110227|110027|110227|110027|1
1721858210000|2024-07-24 21:56:50|110227.3|110027.3|110229.9|110029.9|110229.9|110029.9|110227.3|110027.3|5
1721858220000|2024-07-24 21:57:00|110230|110030|110227.3|110027.3|110230|110030|110220.4|110020.4|11
1721858230000|2024-07-24 21:57:10|110226.7|110026.7|110227.9|110027.9|110227.9|110027.9|110226|110026|4
1721858240000|2024-07-24 21:57:20|110226.9|110026.9|110225.1|110025.1|110226.9|110026.9|110225.1|110025.1|3
1721858250000|2024-07-24 21:57:30|110225|110025|110222|110022|110225|110025|110222|110022|2
1721858260000|2024-07-24 21:57:40|110184.8|109984.8|110226.5|110026.5|110226.7|110026.7|110184.8|109984.8|6
1721858270000|2024-07-24 21:57:50|110225.4|110025.4|110225.4|110025.4|110225.4|110025.4|110225.4|110025.4|1
1721858280000|2024-07-24 21:58:00|110226.3|110026.3|110224.9|110024.9|110226.5|110026.5|110224.9|110024.9|5
1721858290000|2024-07-24 21:58:10|110225.2|110025.2|110221.1|110021.1|110225.5|110025.5|110221.1|110021.1|4
1721858300000|2024-07-24 21:58:20|110218.4|110018.4|110230.4|110030.4|110230.4|110030.4|110218.4|110018.4|6
1721858310000|2024-07-24 21:58:30|110230.3|110030.3|110224.6|110024.6|110230.4|110030.4|110224.6|110024.6|3
1721858320000|2024-07-24 21:58:40|110230.9|110030.9|110230.8|110030.8|110230.9|110030.9|110230.8|110030.8|2
1721858330000|2024-07-24 21:58:50|110224.2|110024.2|110230.5|110030.5|110230.5|110030.5|110224.2|110024.2|3
1721858340000|2024-07-24 21:59:00|110215.4|110015.4|110217.5|110017.5|110217.5|110017.5|110210.3|110010.3|6
1721858350000|2024-07-24 21:59:10|110217.6|110017.6|110217.5|110017.5|110217.6|110017.6|110217.5|110017.5|4
1721858360000|2024-07-24 21:59:20|110230.5|110030.5|110228.5|110028.5|110230.5|110030.5|110228.5|110028.5|2
1721858370000|2024-07-24 21:59:30|110227.4|110027.4|110226.9|110026.9|110227.4|110027.4|110223.4|110023.4|4
1721858380000|2024-07-24 21:59:40|110227.8|110027.8|110227.8|110027.8|110227.9|110027.9|110227.8|110027.8|3
1721858390000|2024-07-24 21:59:50|110213.9|110013.9|110213.9|110013.9|110213.9|110013.9|110213.9|110013.9|1
1721858400000|2024-07-24 22:00:00|110214.1|110014.1|110216.6|110016.6|110228.1|110028.1|110214.1|110014.1|6
1721858410000|2024-07-24 22:00:10|110224|110024|110308.1|110108.1|110330.5|110130.5|110211.9|110011.9|24
1721858420000|2024-07-24 22:00:20|110286.1|110086.1|110232.5|110032.5|110349.1|110149.1|110232.5|110032.5|27
1721858440000|2024-07-24 22:00:40|110204.5|110004.5|110219.6|110019.6|110228.1|110028.1|110204.5|110004.5|3
1721858450000|2024-07-24 22:00:50|110226|110026|110210.8|110010.8|110226|110026|110210.8|110010.8|2
1721858460000|2024-07-24 22:01:00|110254.7|110054.7|110230|110030|110254.7|110054.7|110230|110030|2
1721858470000|2024-07-24 22:01:10|110220.5|110020.5|110287.1|110087.1|110288.7|110088.7|110220.5|110020.5|17
1721858480000|2024-07-24 22:01:20|110287.6|110087.6|110297|110097|110298.6|110098.6|110285.1|110085.1|16
1721858490000|2024-07-24 22:01:30|110296.8|110096.8|110297.2|110097.2|110301|110101|110292|110092|14
1721858500000|2024-07-24 22:01:40|110297.4|110097.4|110294.7|110094.7|110323.8|110123.8|110272.4|110072.4|24
1721858510000|2024-07-24 22:01:50|110294.6|110094.6|110299.2|110099.2|110301|110101|110293.3|110093.3|10
1721858520000|2024-07-24 22:02:00|110299.3|110099.3|110301.5|110101.5|110301.5|110101.5|110298.9|110098.9|6
1721858530000|2024-07-24 22:02:10|110301.4|110101.4|110296.9|110096.9|110301.5|110101.5|110293.5|110093.5|4
1721858540000|2024-07-24 22:02:20|110295.7|110095.7|110302.3|110102.3|110302.3|110102.3|110290.3|110090.3|13
1721858550000|2024-07-24 22:02:30|110301.8|110101.8|110297.2|110097.2|110303|110103|110259.3|110059.3|19
1721858560000|2024-07-24 22:02:40|110299.7|110099.7|110342.4|110142.4|110344|110144|110299.7|110099.7|25
1721858570000|2024-07-24 22:02:50|110339.7|110139.7|110331.6|110131.6|110342|110142|110331|110131|12
1721858580000|2024-07-24 22:03:00|110332.1|110132.1|110334.2|110134.2|110334.2|110134.2|110332.1|110132.1|5
1721858590000|2024-07-24 22:03:10|110334.7|110134.7|110339.2|110139.2|110340.5|110140.5|110328.9|110128.9|14
1721858600000|2024-07-24 22:03:20|110338.1|110138.1|110337.7|110137.7|110340.4|110140.4|110335.4|110135.4|10
1721858610000|2024-07-24 22:03:30|110336.1|110136.1|110327.8|110127.8|110338|110138|110321.5|110121.5|15
1721858620000|2024-07-24 22:03:40|110327.3|110127.3|110342.3|110142.3|110342.3|110142.3|110284.3|110084.3|21
1721858630000|2024-07-24 22:03:50|110341.8|110141.8|110339.8|110139.8|110341.8|110141.8|110339.2|110139.2|6
1721858640000|2024-07-24 22:04:00|110338.8|110138.8|110338.6|110138.6|110340.8|110140.8|110338.6|110138.6|8
1721858650000|2024-07-24 22:04:10|110337.3|110137.3|110337.9|110137.9|110340.5|110140.5|110337.3|110137.3|10
1721858660000|2024-07-24 22:04:20|110338.2|110138.2|110341.3|110141.3|110341.3|110141.3|110336.6|110136.6|7
1721858670000|2024-07-24 22:04:30|110339.3|110139.3|110328.4|110128.4|110339.8|110139.8|110328.4|110128.4|9
1721858680000|2024-07-24 22:04:40|110334.1|110134.1|110326.7|110126.7|110334.2|110134.2|110326.7|110126.7|12
1721858690000|2024-07-24 22:04:50|110326.8|110126.8|110325.4|110125.4|110328.2|110128.2|110325.4|110125.4|10
1721858700000|2024-07-24 22:05:00|110325.3|110125.3|110324.1|110124.1|110325.3|110125.3|110323.4|110123.4|6
1721858710000|2024-07-24 22:05:10|110324|110124|110324.1|110124.1|110324.1|110124.1|110323.9|110123.9|5
1721858720000|2024-07-24 22:05:20|110324.2|110124.2|110323.1|110123.1|110326.3|110126.3|110323|110123|10
1721858730000|2024-07-24 22:05:30|110322.1|110122.1|110323.8|110123.8|110324.4|110124.4|110322.1|110122.1|7
1721858740000|2024-07-24 22:05:40|110323.6|110123.6|110324.4|110124.4|110331|110131|110323.4|110123.4|11
1721858750000|2024-07-24 22:05:50|110325|110125|110323.8|110123.8|110325|110125|110318.5|110118.5|8
1721858760000|2024-07-24 22:06:00|110324.3|110124.3|110334.8|110134.8|110334.8|110134.8|110324.2|110124.2|13
1721858770000|2024-07-24 22:06:10|110326.7|110126.7|110315.6|110115.6|110326.7|110126.7|110315.6|110115.6|7
1721858780000|2024-07-24 22:06:20|110317.3|110117.3|110326.3|110126.3|110326.4|110126.4|110317.3|110117.3|5
1721858790000|2024-07-24 22:06:30|110326|110126|110326.2|110126.2|110326.2|110126.2|110326|110126|3
1721858800000|2024-07-24 22:06:40|110321.1|110121.1|110331.4|110131.4|110331.4|110131.4|110320.9|110120.9|8
1721858810000|2024-07-24 22:06:50|110331.6|110131.6|110336.9|110136.9|110337|110137|110331.6|110131.6|4
1721858820000|2024-07-24 22:07:00|110337|110137|110341|110141|110341.5|110141.5|110330.9|110130.9|7
1721858830000|2024-07-24 22:07:10|110340.9|110140.9|110328.6|110128.6|110340.9|110140.9|110328.2|110128.2|7
1721858840000|2024-07-24 22:07:20|110323.9|110123.9|110333.3|110133.3|110333.3|110133.3|110323.9|110123.9|8
1721858850000|2024-07-24 22:07:30|110333.1|110133.1|110335.7|110135.7|110336.5|110136.5|110325.9|110125.9|7
1721858860000|2024-07-24 22:07:40|110335.8|110135.8|110338.6|110138.6|110338.6|110138.6|110326.1|110126.1|5
1721858870000|2024-07-24 22:07:50|110335.7|110135.7|110337.7|110137.7|110337.7|110137.7|110335|110135|3
1721858880000|2024-07-24 22:08:00|110337.4|110137.4|110337.3|110137.3|110337.4|110137.4|110337.3|110137.3|2
1721858890000|2024-07-24 22:08:10|110337.4|110137.4|110339.1|110139.1|110339.2|110139.2|110337.4|110137.4|3
1721858900000|2024-07-24 22:08:20|110337.2|110137.2|110339.2|110139.2|110339.2|110139.2|110337|110137|4
1721858910000|2024-07-24 22:08:30|110338.2|110138.2|110336.7|110136.7|110339.2|110139.2|110328.4|110128.4|7
1721858930000|2024-07-24 22:08:50|110336.8|110136.8|110333.9|110133.9|110336.8|110136.8|110333.9|110133.9|3
1721858940000|2024-07-24 22:09:00|110338.3|110138.3|110339.2|110139.2|110339.2|110139.2|110338.3|110138.3|3
1721858950000|2024-07-24 22:09:10|110339.1|110139.1|110339.1|110139.1|110339.1|110139.1|110339|110139|3
1721858960000|2024-07-24 22:09:20|110338.2|110138.2|110338.2|110138.2|110338.2|110138.2|110338.2|110138.2|1
1721858970000|2024-07-24 22:09:30|110338.1|110138.1|110338.1|110138.1|110338.1|110138.1|110338.1|110138.1|1
1721858990000|2024-07-24 22:09:50|110339.1|110139.1|110339.1|110139.1|110339.1|110139.1|110339.1|110139.1|1
1721859020000|2024-07-24 22:10:20|110339.3|110139.3|110348.9|110148.9|110357.7|110157.7|110338.3|110138.3|10
1721859030000|2024-07-24 22:10:30|110349|110149|110349|110149|110349|110149|110347.3|110147.3|7
1721859040000|2024-07-24 22:10:40|110349.7|110149.7|110349.4|110149.4|110349.7|110149.7|110349.4|110149.4|7
1721859050000|2024-07-24 22:10:50|110350.4|110150.4|110351.1|110151.1|110351.4|110151.4|110350.4|110150.4|5
1721859060000|2024-07-24 22:11:00|110351.2|110151.2|110350.8|110150.8|110351.2|110151.2|110350.8|110150.8|4
1721859070000|2024-07-24 22:11:10|110350.9|110150.9|110350.9|110150.9|110360.3|110160.3|110349.5|110149.5|17
1721859080000|2024-07-24 22:11:20|110350.8|110150.8|110350.9|110150.9|110350.9|110150.9|110350.8|110150.8|2
1721859090000|2024-07-24 22:11:30|110352|110152|110352|110152|110352|110152|110351.9|110151.9|3
1721859100000|2024-07-24 22:11:40|110351|110151|110350.8|110150.8|110351|110151|110350.8|110150.8|2
1721859110000|2024-07-24 22:11:50|110350.7|110150.7|110339.5|110139.5|110352.7|110152.7|110339.3|110139.3|7
1721859120000|2024-07-24 22:12:00|110339.4|110139.4|110352.7|110152.7|110352.9|110152.9|110339.2|110139.2|5
1721859130000|2024-07-24 22:12:10|110361.6|110161.6|110351.5|110151.5|110361.6|110161.6|110351.4|110151.4|6
1721859150000|2024-07-24 22:12:30|110351.8|110151.8|110339.3|110139.3|110361.5|110161.5|110339.3|110139.3|12
1721859160000|2024-07-24 22:12:40|110339.4|110139.4|110339.6|110139.6|110339.6|110139.6|110339.4|110139.4|2
1721859170000|2024-07-24 22:12:50|110338.5|110138.5|110366.3|110166.3|110369.3|110169.3|110338.4|110138.4|13
1721859180000|2024-07-24 22:13:00|110368.4|110168.4|110366.5|110166.5|110368.5|110168.5|110366.4|110166.4|4
1721859190000|2024-07-24 22:13:10|110366.7|110166.7|110366|110166|110366.7|110166.7|110366|110166|3
1721859200000|2024-07-24 22:13:20|110365.9|110165.9|110366.2|110166.2|110366.3|110166.3|110365.9|110165.9|5
1721859210000|2024-07-24 22:13:30|110368.1|110168.1|110368|110168|110368.2|110168.2|110368|110168|4
1721859220000|2024-07-24 22:13:40|110368.1|110168.1|110368.1|110168.1|110368.1|110168.1|110368.1|110168.1|1
1721859230000|2024-07-24 22:13:50|110368|110168|110372.8|110172.8|110372.8|110172.8|110368|110168|8
1721859240000|2024-07-24 22:14:00|110372.7|110172.7|110371.1|110171.1|110372.7|110172.7|110371.1|110171.1|5
1721859260000|2024-07-24 22:14:20|110371.2|110171.2|110371.4|110171.4|110371.5|110171.5|110371.1|110171.1|6
1721859270000|2024-07-24 22:14:30|110371.3|110171.3|110371.3|110171.3|110371.4|110171.4|110371.3|110171.3|3
1721859280000|2024-07-24 22:14:40|110371.5|110171.5|110371.5|110171.5|110371.6|110171.6|110371.5|110171.5|3
1721859290000|2024-07-24 22:14:50|110371.6|110171.6|110370.6|110170.6|110371.6|110171.6|110370.6|110170.6|4
1721859300000|2024-07-24 22:15:00|110366.4|110168.8|110361.1|110163|110370.3|110172.8|110358.6|110163|28
1721859310000|2024-07-24 22:15:10|110364.2|110164.2|110357.5|110167.9|110365|110169.2|110355.5|110162.6|25
1721859320000|2024-07-24 22:15:20|110356.8|110168.8|110354|110164.1|110356.8|110168.8|110353.5|110163.1|22
1721859330000|2024-07-24 22:15:30|110354.9|110165.6|110355.7|110155.7|110357.6|110166.9|110353.8|110155.7|29
1721859340000|2024-07-24 22:15:40|110357.4|110157.4|110357.9|110157.9|110357.9|110157.9|110353.9|110154|10
1721859350000|2024-07-24 22:15:50|110355.8|110155.8|110356.3|110156.3|110358.6|110158.6|110353.9|110153.9|21
1721859360000|2024-07-24 22:16:00|110356.1|110156.1|110355.5|110156.8|110358.1|110160.1|110355.2|110155.2|21
1721859370000|2024-07-24 22:16:10|110355.7|110157.2|110353|110162.2|110358.1|110162.2|110353|110156.5|20
1721859380000|2024-07-24 22:16:20|110353.6|110163.1|110351.5|110157|110356.8|110163.4|110348.9|110156.1|35
1721859390000|2024-07-24 22:16:30|110356.9|110156.9|110351.3|110160.6|110357.4|110162.1|110349.9|110154.8|56
1721859400000|2024-07-24 22:16:40|110355.4|110159.8|110348.1|110164.3|110356.4|110165.5|110348.1|110159.8|59
1721859410000|2024-07-24 22:16:50|110353.2|110163.7|110346.8|110160|110353.2|110165.4|110342.7|110157|57
1721859420000|2024-07-24 22:17:00|110347.6|110159.8|110349.5|110162.8|110354.2|110164.5|110347.2|110157.2|44
1721859430000|2024-07-24 22:17:10|110349.7|110162.4|110347.1|110167.5|110353.5|110167.5|110345.5|110161.6|22
1721859440000|2024-07-24 22:17:20|110349.5|110166.5|110343.1|110169.4|110349.6|110169.4|110342.6|110165.6|14
1721859450000|2024-07-24 22:17:30|110343.2|110169.7|110342.9|110169.7|110343.4|110170.4|110342.4|110169.1|10
1721859460000|2024-07-24 22:17:40|110342.8|110169.8|110343.8|110169.3|110344.1|110170.9|110342.8|110169.3|7
1721859470000|2024-07-24 22:17:50|110343.3|110169.1|110349.8|110168.3|110349.8|110170.4|110342.6|110166.4|17
1721859480000|2024-07-24 22:18:00|110347.6|110167.4|110349.2|110168.2|110352.1|110173|110345.1|110167.3|59
1721859490000|2024-07-24 22:18:10|110349.4|110168.3|110348|110167.2|110353.5|110171.1|110343.2|110166.5|65
1721859500000|2024-07-24 22:18:20|110349|110167.1|110349.3|110170.6|110353.8|110170.6|110344.7|110166.4|63
1721859510000|2024-07-24 22:18:30|110349|110169.1|110347.1|110171.3|110354.2|110174|110345.7|110167.2|42
1721859520000|2024-07-24 22:18:40|110347.5|110170.8|110350.3|110166.1|110351.3|110171.3|110346|110164.3|22
1721859530000|2024-07-24 22:18:50|110353.8|110164.8|110350.3|110169.9|110356.7|110174.8|110348.4|110162|58
1721859540000|2024-07-24 22:19:00|110356.2|110169.8|110351.3|110173|110356.3|110174.1|110349.8|110169|61
1721859550000|2024-07-24 22:19:10|110351.5|110172.2|110351.7|110172.5|110355.2|110173|110348.4|110169.2|54
1721859560000|2024-07-24 22:19:20|110354.4|110170.4|110352.1|110168.1|110357|110172.2|110346.1|110163.8|59
1721859570000|2024-07-24 22:19:30|110347.3|110169.8|110346.8|110169.4|110351.8|110171.7|110345.3|110165.9|53
1721859580000|2024-07-24 22:19:40|110350.5|110168.7|110347.5|110169.6|110351.3|110171.5|110344|110166.8|57
1721859590000|2024-07-24 22:19:50|110347.2|110170|110344.6|110171|110349.1|110173|110342.4|110168.2|47
1721859600000|2024-07-24 22:20:00|110342.2|110170.5|110348.6|110167.1|110354.6|110171.6|110342|110164.5|62
1721859610000|2024-07-24 22:20:10|110345.3|110171.2|110348.5|110169.8|110356.3|110172.7|110344.2|110164.3|62
1721859620000|2024-07-24 22:20:20|110347.8|110168.4|110349.2|110169.9|110355|110173.3|110345|110164.1|59
1721859630000|2024-07-24 22:20:30|110347.6|110170|110353.7|110167|110354.4|110171.4|110345.5|110166.6|62
1721859640000|2024-07-24 22:20:40|110348.5|110167.5|110347.6|110175.8|110356|110175.8|110345.2|110166.1|47
1721859650000|2024-07-24 22:20:50|110344.5|110176.9|110345.5|110178.4|110351.2|110180|110344.5|110174.4|24
1721859660000|2024-07-24 22:21:00|110348.1|110176.4|110344.5|110176.2|110350.6|110178.4|110343|110174.6|45
1721859670000|2024-07-24 22:21:10|110348.1|110175.4|110350.9|110172.5|110351.3|110178.1|110345.3|110172.5|22
1721859680000|2024-07-24 22:21:20|110350.7|110172.6|110348.2|110169.4|110352|110175.1|110346.9|110169.4|11
1721859690000|2024-07-24 22:21:30|110348.3|110170.1|110352.5|110171.8|110353.3|110175.7|110346.2|110165.5|58
1721859700000|2024-07-24 22:21:40|110353.9|110170.7|110351|110175.8|110355.2|110177|110348.1|110170.7|55
1721859710000|2024-07-24 22:21:50|110350.8|110176.2|110352.7|110174|110355.9|110178.8|110346.8|110173.5|55
1721859720000|2024-07-24 22:22:00|110353.3|110173.4|110353.3|110166.9|110362.2|110176.8|110349.6|110164.2|57
1721859730000|2024-07-24 22:22:10|110356.6|110167.1|110352|110173.3|110360|110174.6|110349.2|110165.9|32
1721859740000|2024-07-24 22:22:20|110353.8|110175.2|110345.2|110175.4|110354.3|110177.3|110345.2|110172.8|15
1721859750000|2024-07-24 22:22:30|110344.9|110175.1|110361|110162.7|110362.1|110177.1|110344.3|110161.5|31
1721859760000|2024-07-24 22:22:40|110361.1|110162.1|110361.5|110176.8|110363.6|110177.4|110359.2|110161.1|35
1721859770000|2024-07-24 22:22:50|110360.9|110176.5|110366.7|110175.4|110368.7|110178.4|110359.8|110174.5|30
1721859780000|2024-07-24 22:23:00|110367.5|110174.5|110366.3|110175.2|110367.7|110176|110364.4|110174.4|33
1721859790000|2024-07-24 22:23:10|110366.8|110176.1|110362.1|110162.1|110366.8|110176.1|110361.3|110161.3|29
1721859800000|2024-07-24 22:23:20|110361.7|110161.7|110361.9|110161.9|110363.5|110163.5|110361.3|110161.3|27
1721859810000|2024-07-24 22:23:30|110361.8|110161.8|110361.9|110161.9|110362.8|110162.8|110361.3|110161.3|22
1721859820000|2024-07-24 22:23:40|110362.7|110162.7|110368.5|110175.1|110369.4|110175.9|110361.8|110161.8|26
1721859830000|2024-07-24 22:23:50|110368.8|110175|110367.1|110175.8|110369.6|110176.3|110366.9|110173.9|29
1721859840000|2024-07-24 22:24:00|110367.3|110175.7|110362.9|110162.9|110369|110175.7|110360.4|110160.4|45
1721859850000|2024-07-24 22:24:10|110363.8|110163.8|110363.2|110163.2|110364|110164|110362.5|110162.5|21
1721859860000|2024-07-24 22:24:20|110364|110164|110360.3|110160.3|110364|110164|110359.6|110159.6|31
1721859870000|2024-07-24 22:24:30|110360.5|110160.5|110361.1|110173.7|110364.9|110176.4|110359.9|110159.9|34
1721859880000|2024-07-24 22:24:40|110361.9|110174.1|110362|110172.3|110364.5|110174.1|110361.3|110171.4|25
1721859890000|2024-07-24 22:24:50|110361.2|110171.2|110362.4|110172.1|110364.4|110173.6|110361|110171.2|28
1721859900000|2024-07-24 22:25:00|110362|110172|110360.1|110160.1|110362.3|110172.2|110358.1|110158.1|34
1721859910000|2024-07-24 22:25:10|110360.7|110160.7|110360.7|110160.7|110362.1|110162.1|110359.9|110159.9|33
1721859920000|2024-07-24 22:25:20|110360|110160|110360.4|110160.4|110364.5|110164.5|110359.5|110159.5|35
1721859930000|2024-07-24 22:25:30|110359.7|110159.7|110363.8|110175|110365.4|110175.5|110359.4|110159.4|28
1721859940000|2024-07-24 22:25:40|110364.4|110174.9|110364.5|110173.3|110368.4|110177.3|110362.2|110173.1|35
1721859950000|2024-07-24 22:25:50|110364.6|110173.2|110359.9|110159.9|110364.9|110174.4|110359|110159|31
1721859960000|2024-07-24 22:26:00|110359.6|110159.6|110359.4|110159.4|110364.6|110164.6|110358.3|110158.3|37
1721859970000|2024-07-24 22:26:10|110361.4|110161.4|110362.8|110162.8|110365.4|110165.4|110358.4|110158.4|61
1721859980000|2024-07-24 22:26:20|110365.5|110165.5|110367.8|110173.7|110373.6|110176.4|110359.9|110159.9|63
1721859990000|2024-07-24 22:26:30|110368|110173|110369|110171.3|110373.1|110176.1|110365.8|110170|58
1721860000000|2024-07-24 22:26:40|110368.3|110171|110370|110170|110372.1|110176.7|110347.4|110168.6|61
1721860010000|2024-07-24 22:26:50|110369.9|110169.9|110362.6|110162.6|110371.1|110171.1|110358.7|110158.7|51
1721860020000|2024-07-24 22:27:00|110359.9|110159.9|110359.7|110159.7|110362.7|110162.7|110358.8|110158.8|55
1721860030000|2024-07-24 22:27:10|110359.6|110159.6|110361.6|110161.6|110362.3|110162.3|110358.6|110159.2|60
1721860040000|2024-07-24 22:27:20|110361.5|110161.5|110364.7|110169.7|110366.3|110176|110359.4|110159.4|60
1721860050000|2024-07-24 22:27:30|110365.3|110169.9|110368.8|110168.8|110371.4|110171.6|110361.9|110166.9|51
1721860060000|2024-07-24 22:27:40|110367.5|110167.5|110358.5|110158.5|110370.7|110171|110357.1|110157.1|52
1721860070000|2024-07-24 22:27:50|110358.7|110158.7|110359.2|110159.2|110362.3|110162.3|110357.4|110157.4|58
1721860080000|2024-07-24 22:28:00|110360.2|110160.2|110358.6|110158.6|110362.6|110162.6|110357.8|110157.8|64
1721860090000|2024-07-24 22:28:10|110357.7|110157.7|110367.1|110167.1|110369.3|110169.3|110357.7|110157.7|69
1721860100000|2024-07-24 22:28:20|110366.7|110166.7|110366.8|110166.8|110370|110170|110364.9|110164.9|58
1721860110000|2024-07-24 22:28:30|110367|110167|110367.4|110167.4|110369.1|110169.4|110364.7|110164.7|63
1721860120000|2024-07-24 22:28:40|110367.5|110167.5|110359.7|110159.7|110367.5|110167.5|110348|110157.9|66
1721860130000|2024-07-24 22:28:50|110360.3|110160.3|110361.9|110161.9|110362.5|110162.5|110358.8|110158.8|62
1721860140000|2024-07-24 22:29:00|110360.4|110160.4|110359.3|110159.3|110363.2|110163.2|110358.2|110158.2|68
1721860150000|2024-07-24 22:29:10|110357.8|110157.8|110368.6|110168.6|110369.8|110169.8|110357.8|110157.8|64
1721860160000|2024-07-24 22:29:20|110369|110169|110367.3|110167.3|110374.9|110174.9|110366|110166|65
1721860170000|2024-07-24 22:29:30|110370.8|110170.8|110358.2|110158.2|110370.8|110170.8|110357.4|110157.4|68
1721860180000|2024-07-24 22:29:40|110358.4|110158.4|110358.3|110158.3|110364.4|110164.4|110357.2|110157.2|71
1721860190000|2024-07-24 22:29:50|110358.8|110158.8|110359.6|110159.6|110364|110164|110356.9|110156.9|68
1721860200000|2024-07-24 22:30:00|110359.7|110159.7|110345.4|110170.5|110365.8|110170.5|110345.4|110158|25
1721860210000|2024-07-24 22:30:10|110345.1|110170.3|110340.5|110174.3|110345.1|110174.3|110340.5|110170.3|5
1721860220000|2024-07-24 22:30:20|110340.6|110174.5|110338.5|110176.3|110340.6|110176.3|110338.5|110174.5|3
1721860230000|2024-07-24 22:30:30|110359.3|110159.3|110359.1|110159.1|110359.3|110159.3|110359.1|110159.1|6
1721860240000|2024-07-24 22:30:40|110356.3|110156.3|110357.7|110157.7|110357.7|110157.7|110356.2|110156.2|3
1721860250000|2024-07-24 22:30:50|110357.6|110157.6|110357.8|110157.8|110357.8|110157.8|110357.6|110157.6|5
1721860260000|2024-07-24 22:31:00|110357.9|110157.9|110361.7|110178.8|110370.7|110181.4|110333|110157.9|25
1721860270000|2024-07-24 22:31:10|110364.9|110181.9|110363.2|110178.4|110366.8|110185|110337.4|110176.4|17
1721860280000|2024-07-24 22:31:20|110362.7|110179.5|110360.1|110161.5|110363.9|110180.7|110334.2|110161.5|16
1721860290000|2024-07-24 22:31:30|110360|110161.6|110360.1|110162.5|110360.2|110162.5|110360|110161.6|6
1721860300000|2024-07-24 22:31:40|110360.2|110162.6|110360.5|110163|110360.7|110163.1|110360.2|110162.5|10
1721860310000|2024-07-24 22:31:50|110360.6|110163.1|110334.6|110181.8|110360.6|110181.8|110334.6|110160.1|7
1721860320000|2024-07-24 22:32:00|110334.5|110182.3|110333.6|110184.1|110359.7|110184.3|110333.2|110179.3|12
1721860330000|2024-07-24 22:32:10|110334.2|110185.8|110360.6|110178.5|110362.5|110185.9|110333.3|110177.1|22
1721860340000|2024-07-24 22:32:20|110360.3|110178.6|110359.7|110160.8|110361.1|110178.9|110359.4|110159.7|17
1721860350000|2024-07-24 22:32:30|110359.6|110160.7|110359.3|110160.8|110359.7|110160.8|110359.2|110160.5|10
1721860360000|2024-07-24 22:32:40|110359.2|110161|110358.9|110161|110359.3|110161|110358.9|110161|5
1721860370000|2024-07-24 22:32:50|110352.7|110160.9|110335.9|110179.5|110352.7|110179.5|110335.9|110160.9|4
1721860380000|2024-07-24 22:33:00|110359.2|110179.6|110335.9|110181.6|110359.8|110181.8|110335.6|110178.1|11
1721860390000|2024-07-24 22:33:10|110336|110181.7|110355.2|110168.5|110358.6|110181.7|110335.9|110165.5|9
1721860400000|2024-07-24 22:33:20|110355.3|110168.4|110354.8|110167.1|110355.3|110168.5|110354.8|110167.1|8
1721860410000|2024-07-24 22:33:30|110358.2|110165.3|110355.9|110162.9|110361.7|110165.3|110354.4|110158.6|19
1721860420000|2024-07-24 22:33:40|110355.7|110164.6|110339.2|110178.8|110356|110178.8|110339.2|110164.2|7
1721860430000|2024-07-24 22:33:50|110338.9|110178.7|110338.6|110186.5|110339.1|110186.5|110334.5|110178.7|10
1721860440000|2024-07-24 22:34:00|110338.9|110187.8|110355.7|110184.3|110361|110188|110338.9|110171.1|11
1721860450000|2024-07-24 22:34:10|110355.5|110184.7|110353.6|110168|110355.5|110184.7|110335.4|110167.3|10
1721860460000|2024-07-24 22:34:20|110353.5|110168.1|110354.2|110165.3|110356.9|110168.1|110352.7|110163.1|13
1721860470000|2024-07-24 22:34:30|110353.2|110166.4|110359.7|110163.4|110359.7|110167.9|110353|110162.4|10
1721860480000|2024-07-24 22:34:40|110359.8|110183.8|110335.4|110183.8|110359.8|110183.8|110335.4|110183.8|2
1721860490000|2024-07-24 22:34:50|110335.9|110185.6|110334.3|110182.4|110335.9|110185.6|110334.3|110182.4|8
1721860500000|2024-07-24 22:35:00|110335.6|110183.8|110359.7|110163.6|110359.9|110183.8|110335.5|110163.6|7
1721860510000|2024-07-24 22:35:10|110359.8|110163.8|110360.1|110164.3|110360.1|110164.3|110359.6|110163.7|10
1721860520000|2024-07-24 22:35:20|110360|110162|110360.3|110162.1|110360.4|110162.3|110360|110162|7
1721860530000|2024-07-24 22:35:30|110360.2|110161.9|110335.2|110184.5|110360.2|110184.7|110335.2|110161.7|9
1721860540000|2024-07-24 22:35:40|110335.3|110184.7|110334.9|110183|110335.3|110184.7|110334.9|110182.9|3
1721860550000|2024-07-24 22:35:50|110334.8|110182.3|110334|110182.2|110334.8|110182.4|110334|110182.2|5
1721860560000|2024-07-24 22:36:00|110357.5|110160.2|110358.6|110162.5|110358.6|110162.5|110357.3|110159.9|7
1721860570000|2024-07-24 22:36:10|110358.2|110160.9|110358.5|110162.2|110358.5|110162.2|110358.1|110160.6|3
1721860580000|2024-07-24 22:36:20|110358.8|110161.9|110358.7|110160.1|110359|110162.1|110358.4|110160.1|7
1721860590000|2024-07-24 22:36:30|110358.8|110162.7|110335.7|110182.3|110358.8|110182.6|110334.4|110162.7|8
1721860600000|2024-07-24 22:36:40|110335.8|110182.2|110335.6|110182.7|110335.8|110182.8|110335.6|110182.2|4
1721860610000|2024-07-24 22:36:50|110335.5|110182.6|110354|110165.2|110354.3|110182.8|110335.5|110165.2|8
1721860620000|2024-07-24 22:37:00|110354.1|110167.2|110357.7|110170.6|110365.9|110170.6|110354.1|110161.7|25
1721860630000|2024-07-24 22:37:10|110357.6|110170.5|110359.5|110167.4|110361.7|110170.9|110356.9|110167.3|21
1721860640000|2024-07-24 22:37:20|110359.7|110167.8|110359.6|110184.8|110360.7|110185.3|110337.8|110167.6|19
1721860650000|2024-07-24 22:37:30|110339.9|110186.5|110362.8|110186.3|110363.6|110189.5|110339.7|110186.3|10
1721860660000|2024-07-24 22:37:40|110344.6|110188.3|110343.8|110188|110345|110189.7|110343.8|110188|6
1721860670000|2024-07-24 22:37:50|110361.7|110172.2|110370|110179.9|110374.1|110179.9|110361.7|110171.8|26
1721860680000|2024-07-24 22:38:00|110369.8|110179.8|110383|110187.4|110385.7|110187.4|110368.2|110175.4|29
1721860690000|2024-07-24 22:38:10|110384.2|110185.6|110380.6|110185.5|110386.4|110187.6|110380.6|110182.7|28
1721860700000|2024-07-24 22:38:20|110359.1|110187.4|110362|110207.7|110381.1|110207.7|110359|110187.4|11
1721860710000|2024-07-24 22:38:30|110361.9|110207.9|110370.8|110214.2|110400.2|110215.8|110361.9|110202.6|30
1721860720000|2024-07-24 22:38:40|110371.2|110215.5|110404.8|110204.8|110404.8|110215.5|110371.1|110199.6|9
1721860730000|2024-07-24 22:38:50|110403.9|110203.9|110392.9|110198.7|110404|110204|110392.2|110198.2|16
1721860740000|2024-07-24 22:39:00|110392.8|110198.8|110397|110198.3|110404.3|110204.3|110392.8|110193.9|22
1721860750000|2024-07-24 22:39:10|110394.7|110199.1|110373.7|110215.9|110406.4|110215.9|110373.7|110197.2|21
1721860760000|2024-07-24 22:39:20|110373.8|110216|110372.9|110218|110373.8|110218.1|110372.9|110216|5
1721860770000|2024-07-24 22:39:30|110372.8|110217.9|110391|110213.3|110392.5|110218|110370.1|110212.9|19
1721860780000|2024-07-24 22:39:40|110389.9|110213.7|110386.2|110200.2|110390.7|110213.7|110386.2|110198.7|14
1721860790000|2024-07-24 22:39:50|110386.3|110200|110382.3|110184.6|110398.1|110200|110381.6|110184.1|30
1721860800000|2024-07-24 22:40:00|110380.8|110185.8|110379.1|110190.6|110380.8|110190.6|110379.1|110185.5|14
1721860810000|2024-07-24 22:40:10|110378.9|110190.7|110359.7|110206.3|110378.9|110206.3|110359.7|110190.6|4
1721860820000|2024-07-24 22:40:20|110376.7|110203|110358.9|110205.8|110376.9|110205.8|110357.9|110202.8|13
1721860830000|2024-07-24 22:40:30|110377.5|110204.5|110383.1|110183.1|110391.8|110206.3|110377.5|110180.7|38
1721860840000|2024-07-24 22:40:40|110384|110184|110382.3|110190.6|110388.3|110191.4|110382.3|110184|28
1721860850000|2024-07-24 22:40:50|110380.7|110189.4|110382.9|110191.8|110382.9|110191.8|110380.6|110189.4|9
1721860860000|2024-07-24 22:41:00|110382.8|110191.9|110360.7|110207.8|110382.8|110208.4|110360.7|110191.9|10
1721860870000|2024-07-24 22:41:10|110360.5|110208.1|110373.8|110194.3|110379.2|110209.1|110359.5|110191.8|21
1721860880000|2024-07-24 22:41:20|110356.9|110197.1|110358.8|110198.9|110358.8|110198.9|110356.9|110197.1|5
1721860890000|2024-07-24 22:41:30|110358.9|110198.8|110375.2|110186.3|110376.4|110198.9|110358.8|110184.8|6
1721860900000|2024-07-24 22:41:40|110375.1|110186.4|110379.5|110182.9|110379.5|110186.4|110375.1|110182.9|5
1721860910000|2024-07-24 22:41:50|110379.4|110183|110379.4|110182.9|110379.5|110183|110379.4|110182.9|4
1721860920000|2024-07-24 22:42:00|110356|110201|110356|110201|110356|110201|110356|110201|1
1721860930000|2024-07-24 22:42:10|110359.6|110198.4|110358.4|110198.3|110379.4|110201.4|110354.3|110189.2|28
1721860940000|2024-07-24 22:42:20|110358.6|110198.6|110374.2|110185.1|110374.3|110198.6|110358.6|110185.1|4
1721860950000|2024-07-24 22:42:30|110374.3|110185.2|110375.2|110186.2|110375.4|110186.3|110374.2|110185.1|7
1721860960000|2024-07-24 22:42:40|110375.3|110184.7|110373.4|110186.1|110377.1|110187.9|110368.6|110181.1|34
1721860970000|2024-07-24 22:42:50|110373|110186.5|110356.6|110204.4|110376.9|110204.4|110356.6|110185.8|12
1721860980000|2024-07-24 22:43:00|110356.8|110204.3|110356.7|110204.1|110356.8|110204.3|110356.6|110204|5
1721860990000|2024-07-24 22:43:10|110356.5|110204.2|110355.6|110202.2|110356.5|110204.2|110355.5|110202.2|3
1721861000000|2024-07-24 22:43:20|110379.2|110202.3|110379.1|110179.1|110383.9|110202.3|110377.5|110177.5|26
1721861010000|2024-07-24 22:43:30|110379.9|110179.9|110376|110176|110381.7|110181.7|110376|110176|12
1721861020000|2024-07-24 22:43:40|110377.7|110177.7|110383.4|110183.4|110384.8|110184.8|110374.3|110174.3|23
1721861030000|2024-07-24 22:43:50|110385|110185|110384.8|110196.7|110387.9|110198.5|110368.8|110184.4|26
1721861040000|2024-07-24 22:44:00|110384.6|110195.9|110389|110197.3|110390.4|110201.6|110381.9|110194.3|45
1721861050000|2024-07-24 22:44:10|110385.4|110196.6|110386.4|110186.4|110392.5|110197|110385|110185|33
1721861060000|2024-07-24 22:44:20|110386.3|110186.3|110380.1|110180.1|110387.4|110187.4|110378.7|110178.7|41
1721861070000|2024-07-24 22:44:30|110380.4|110180.4|110382.2|110182.2|110383.7|110183.7|110379.2|110179.2|9
1721861080000|2024-07-24 22:44:40|110382.3|110182.3|110363.9|110196.8|110383.2|110197.2|110363.9|110179.1|27
1721861090000|2024-07-24 22:44:50|110364|110197.3|110362.8|110198.9|110364|110198.9|110362.8|110197.3|4
1721861100000|2024-07-24 22:45:00|110365.3|110196.2|110384|110196.1|110385.6|110197.5|110360.5|110192.6|20
1721861110000|2024-07-24 22:45:10|110383.8|110198.3|110384.2|110184.2|110384.6|110199.8|110357|110179.5|38
1721861120000|2024-07-24 22:45:20|110382.9|110182.9|110386.2|110186.2|110387.2|110187.2|110380.5|110180.5|45
1721861130000|2024-07-24 22:45:30|110386.3|110186.3|110384.2|110184.2|110386.4|110186.4|110383.1|110183.1|20
1721861140000|2024-07-24 22:45:40|110384|110184|110368.8|110194.2|110386.4|110195.3|110368.8|110184|7
1721861150000|2024-07-24 22:45:50|110368.9|110194|110368.7|110194.2|110368.9|110194.2|110368.7|110194|3
1721861160000|2024-07-24 22:46:00|110359.9|110194.8|110381.7|110181.7|110387.1|110194.8|110359.9|110178.3|10
1721861170000|2024-07-24 22:46:10|110381.6|110181.6|110381.6|110189.4|110385.2|110193.3|110378.2|110178.7|32
1721861180000|2024-07-24 22:46:20|110383.6|110189.6|110382.3|110190.7|110383.6|110191|110381.8|110188.5|14
1721861190000|2024-07-24 22:46:30|110382.4|110190.6|110361.5|110204.5|110382.4|110204.5|110361.4|110188.7|10
1721861200000|2024-07-24 22:46:40|110361.4|110204.6|110361.7|110201|110361.7|110204.6|110360.6|110200.9|5
1721861210000|2024-07-24 22:46:50|110361.8|110200.1|110392.1|110200.4|110393|110203.5|110355.3|110195.9|47
1721861220000|2024-07-24 22:47:00|110390.1|110201.2|110386.6|110186.6|110393|110201.2|110382.4|110182.4|57
1721861230000|2024-07-24 22:47:10|110385.3|110185.3|110382.7|110184.3|110385.9|110185.9|110380.2|110180.2|42
1721861240000|2024-07-24 22:47:20|110381.5|110186|110379.9|110185.4|110381.5|110186|110379.8|110183.1|11
1721861250000|2024-07-24 22:47:30|110380|110185.2|110388.2|110188.2|110389.5|110200.4|110357.2|110185.2|32
1721861260000|2024-07-24 22:47:40|110388.6|110188.6|110387.5|110190.7|110391.3|110193.9|110384.3|110187.7|59
1721861270000|2024-07-24 22:47:50|110386.5|110193.6|110384.1|110184.1|110389.1|110195.7|110381.3|110181.3|51
1721861280000|2024-07-24 22:48:00|110383.1|110183.1|110386.6|110186.6|110386.7|110186.7|110382.8|110182.8|32
1721861290000|2024-07-24 22:48:10|110385.6|110185.6|110382.7|110184.7|110386.3|110187.3|110381.4|110184.3|35
1721861300000|2024-07-24 22:48:20|110380.9|110184.2|110361.1|110195.5|110388.5|110195.5|110359|110181.5|17
1721861310000|2024-07-24 22:48:30|110360.5|110196.6|110369.5|110191.9|110391.3|110196.6|110360.5|110190.2|39
1721861320000|2024-07-24 22:48:40|110361.5|110192.3|110392.1|110192.1|110392.2|110193.1|110361.5|110191.6|10
1721861330000|2024-07-24 22:48:50|110392|110192|110382.6|110182.6|110392.1|110192.1|110378.9|110180.5|47
1721861340000|2024-07-24 22:49:00|110382.7|110182.7|110384.8|110184.8|110387.5|110187.5|110379.8|110181.8|51
1721861350000|2024-07-24 22:49:10|110385.8|110185.8|110385.1|110185.1|110390|110190|110382.9|110182.9|50
1721861360000|2024-07-24 22:49:20|110385.4|110185.4|110391.7|110193.1|110393.5|110194.2|110383.4|110183.4|51
1721861370000|2024-07-24 22:49:30|110391.9|110192.8|110385|110194.3|110393.8|110197.7|110385|110190.6|33
1721861380000|2024-07-24 22:49:40|110384.8|110194.2|110384|110184|110389.4|110198.3|110364.5|110182.6|24
1721861390000|2024-07-24 22:49:50|110383.4|110183.4|110383.7|110183.7|110387.2|110187.2|110382.3|110182.3|50
1721861400000|2024-07-24 22:50:00|110382.9|110182.9|110381.8|110181.8|110384.3|110184.3|110380|110180|25
1721861410000|2024-07-24 22:50:10|110381.9|110181.9|110391.7|110191.7|110391.7|110191.7|110381.6|110181.6|7
1721861420000|2024-07-24 22:50:20|110391.8|110191.8|110363.6|110198.3|110391.8|110198.3|110363.6|110191.8|8
1721861430000|2024-07-24 22:50:30|110389.8|110194|110381|110196.9|110389.8|110199.4|110379.9|110192.9|26
1721861440000|2024-07-24 22:50:40|110383|110196.3|110385.4|110187.8|110386.2|110200.9|110379.2|110183.2|31
1721861450000|2024-07-24 22:50:50|110386.1|110188.6|110379.4|110187.8|110386.1|110191.2|110376.9|110185.2|37
1721861460000|2024-07-24 22:51:00|110381.5|110187.6|110385.9|110185.9|110385.9|110188.4|110377.5|110184.5|41
1721861470000|2024-07-24 22:51:10|110386|110186|110361.2|110199.5|110386|110199.8|110361.2|110184.8|7
1721861480000|2024-07-24 22:51:20|110361.3|110199.6|110389.4|110195.8|110389.4|110199.9|110361.3|110195.8|5
1721861490000|2024-07-24 22:51:30|110389.5|110196.2|110385.2|110185.2|110389.9|110198.9|110363|110184.6|13
1721861500000|2024-07-24 22:51:40|110385.1|110185.1|110384.9|110184.9|110385.1|110185.1|110384.9|110184.9|5
1721861510000|2024-07-24 22:51:50|110385|110185|110383.8|110183.8|110385|110185|110381|110181|14
1721861520000|2024-07-24 22:52:00|110383.9|110183.9|110385|110200.5|110385|110200.5|110380|110183.7|9
1721861530000|2024-07-24 22:52:10|110383.2|110200.1|110382.4|110197|110386.7|110200.9|110357|110195.5|23
1721861540000|2024-07-24 22:52:20|110381.1|110194.6|110357.2|110197.7|110382.4|110198.2|110356.3|110194.6|14
1721861550000|2024-07-24 22:52:30|110357.4|110197.6|110380.3|110180.3|110380.8|110197.6|110357.4|110180.3|7
1721861560000|2024-07-24 22:52:40|110380.4|110180.4|110380.3|110180.3|110380.4|110180.4|110380.3|110180.3|6
1721861570000|2024-07-24 22:52:50|110380.1|110180.4|110380.3|110181.3|110380.9|110181.3|110379.5|110179.5|11
1721861580000|2024-07-24 22:53:00|110380.5|110181.2|110378.1|110198|110380.5|110200.2|110355.9|110181.2|6
1721861590000|2024-07-24 22:53:10|110378|110199.9|110356.4|110205|110378|110205.4|110353.4|110199.9|7
1721861600000|2024-07-24 22:53:20|110356.2|110205.1|110373.3|110190.2|110377.3|110205.1|110355.9|110188.5|13
1721861610000|2024-07-24 22:53:30|110373.4|110190.3|110374.4|110191.6|110374.4|110191.6|110373.4|110190.3|8
1721861620000|2024-07-24 22:53:40|110374.3|110191.5|110378.9|110187|110386.2|110191.5|110374.2|110184|53
1721861630000|2024-07-24 22:53:50|110382.1|110186.6|110384.3|110197.8|110386.4|110198.1|110379.9|110182.9|38
1721861640000|2024-07-24 22:54:00|110383.4|110196.6|110389.3|110189.3|110393.5|110201.1|110363.6|110189.3|22
1721861650000|2024-07-24 22:54:10|110385.9|110192.3|110385.4|110196.4|110391.2|110197.7|110381.9|110189.7|52
1721861660000|2024-07-24 22:54:20|110384.9|110190.3|110384|110184|110391.9|110191.9|110380.1|110180.1|47
1721861670000|2024-07-24 22:54:30|110384.1|110184.1|110384|110184|110385|110185|110384|110184|9
1721861680000|2024-07-24 22:54:40|110384.1|110184.1|110383.9|110183.9|110384.1|110184.1|110383.9|110183.9|3
1721861690000|2024-07-24 22:54:50|110384.1|110184.1|110363.2|110197.8|110384.2|110201.3|110361.6|110184.1|6
1721861700000|2024-07-24 22:55:00|110360.4|110199.8|110363.8|110201.7|110363.8|110201.7|110360.2|110199.7|7
1721861710000|2024-07-24 22:55:10|110363.6|110201.8|110380|110187|110386.6|110203.5|110355.7|110184.6|23
1721861720000|2024-07-24 22:55:20|110378.5|110186.7|110376|110189.5|110378.5|110189.5|110376|110186.6|11
1721861730000|2024-07-24 22:55:30|110375.8|110189.3|110377.9|110189.2|110383.3|110189.3|110375.7|110180.9|38
1721861740000|2024-07-24 22:55:40|110378.2|110192|110359.3|110206.2|110379|110206.2|110359.3|110191|6
1721861750000|2024-07-24 22:55:50|110359.4|110206|110378.9|110207.5|110390|110208.1|110356.2|110196.2|50
1721861760000|2024-07-24 22:56:00|110378.5|110207.9|110362.6|110205.7|110381|110208|110361.3|110205.2|7
1721861770000|2024-07-24 22:56:10|110362.7|110205.5|110381.7|110188.1|110388|110205.5|110362.7|110182.1|48
1721861780000|2024-07-24 22:56:20|110380.5|110187.8|110382.9|110189.6|110384.9|110189.9|110379.9|110186.3|34
1721861790000|2024-07-24 22:56:30|110383.3|110191.2|110383|110191.8|110383.5|110191.8|110382.8|110191.2|8
1721861800000|2024-07-24 22:56:40|110382.9|110191.6|110363.9|110206.6|110382.9|110206.6|110363.9|110191.6|5
1721861810000|2024-07-24 22:56:50|110363.8|110206.5|110362.4|110207.4|110363.8|110207.4|110362.4|110206.5|4
1721861820000|2024-07-24 22:57:00|110362.2|110204|110384.3|110184.3|110384.3|110204|110360.3|110184.1|6
1721861830000|2024-07-24 22:57:10|110384.4|110184.4|110384.4|110184.4|110384.4|110184.4|110384.3|110184.3|3
1721861840000|2024-07-24 22:57:20|110384.5|110184.5|110381.8|110189|110388.6|110189|110379.7|110183.5|41
1721861850000|2024-07-24 22:57:30|110381.5|110189.1|110375.3|110200|110382.1|110202.7|110357.4|110184.7|29
1721861860000|2024-07-24 22:57:40|110375.1|110200.2|110383|110202.7|110393|110206.9|110357.3|110200.2|27
1721861870000|2024-07-24 22:57:50|110384.9|110200.9|110364.8|110203.4|110392.1|110205.7|110364.8|110195.7|33
1721861880000|2024-07-24 22:58:00|110365.4|110204|110383.8|110183.8|110386.2|110204|110365.4|110182.8|18
1721861890000|2024-07-24 22:58:10|110383.9|110183.9|110385.8|110185.8|110386.7|110186.7|110382.6|110182.6|24
1721861900000|2024-07-24 22:58:20|110385.3|110185.3|110384.1|110184.1|110386.3|110186.3|110384.1|110184.1|8
1721861910000|2024-07-24 22:58:30|110363.5|110197.2|110384.1|110205.7|110388.1|110207|110357.7|110195.5|34
1721861920000|2024-07-24 22:58:40|110383.8|110205.3|110384|110206.1|110387.3|110208.7|110362.5|110203.6|37
1721861930000|2024-07-24 22:58:50|110381.2|110206|110380.6|110187.8|110386|110206.3|110380.6|110184.3|44
1721861940000|2024-07-24 22:59:00|110379.7|110187.4|110379.6|110189.3|110380.4|110189.6|110378|110186.4|9
1721861950000|2024-07-24 22:59:10|110379.5|110189.1|110377|110186.9|110384.8|110189.1|110377|110181.3|22
1721861960000|2024-07-24 22:59:20|110377.1|110187.8|110380.1|110202.1|110383.6|110203.2|110358.5|110187.2|20
1721861970000|2024-07-24 22:59:30|110379.3|110201.6|110377.9|110204.7|110379.4|110204.7|110357.2|110201.6|11
1721861980000|2024-07-24 22:59:40|110377.8|110204.8|110358|110204.1|110379.2|110205.6|110357.9|110201.8|12
1721861990000|2024-07-24 22:59:50|110359.1|110205.1|110381.9|110192.7|110382.4|110205.1|110359.1|110188.6|16
1721862000000|2024-07-24 23:00:00|110378.1|110196.4|110380.6|110187.2|110385.6|110197.8|110371.1|110186.2|54
1721862010000|2024-07-24 23:00:10|110383.3|110187.9|110359.2|110203.4|110389.6|110209.2|110359.2|110186.6|25
1721862020000|2024-07-24 23:00:20|110359|110203.5|110388.7|110204.2|110388.7|110207.3|110357.5|110203.5|18
1721862030000|2024-07-24 23:00:30|110386.7|110205.8|110370.1|110207.8|110386.7|110208.9|110370.1|110204.2|23
1721862040000|2024-07-24 23:00:40|110370|110209|110365.1|110208.1|110370|110209.4|110365.1|110208.1|6
1721862050000|2024-07-24 23:00:50|110364.4|110207.5|110363.7|110209|110364.6|110209|110363.7|110207.5|5
1721862060000|2024-07-24 23:01:00|110362.6|110206.5|110354.3|110204.9|110362.6|110207.6|110350.2|110203.7|7
1721862070000|2024-07-24 23:01:10|110360.8|110205.1|110357.9|110205.6|110382.1|110205.9|110357.9|110204.7|8
1721862080000|2024-07-24 23:01:20|110358.1|110205.7|110357.6|110206.8|110358.1|110206.8|110357.1|110205.3|6
1721862090000|2024-07-24 23:01:30|110357.1|110205.3|110390.7|110211.9|110390.7|110214.4|110352.7|110205.3|44
1721862100000|2024-07-24 23:01:40|110387.8|110214.1|110383.6|110212.4|110389.8|110216.3|110378.2|110209.1|54
1721862110000|2024-07-24 23:01:50|110383.7|110212.9|110386|110208.4|110392.2|110214|110382.9|110206.5|51
1721862120000|2024-07-24 23:02:00|110389.4|110206.6|110389.5|110210|110394.3|110210.4|110387.3|110204.3|54
1721862130000|2024-07-24 23:02:10|110390.2|110210.3|110391.3|110210.2|110395.1|110211.2|110385.8|110207|60
1721862140000|2024-07-24 23:02:20|110390.6|110210.3|110371.5|110203.5|110390.7|110210.3|110371.5|110203.5|11
1721862150000|2024-07-24 23:02:30|110371.9|110205.1|110396.8|110203.4|110399.1|110205.9|110371.5|110201.8|31
1721862160000|2024-07-24 23:02:40|110398.7|110201.7|110391.9|110209.7|110399.4|110209.8|110388.7|110191.5|56
1721862170000|2024-07-24 23:02:50|110390.3|110209.2|110387.2|110208.8|110394.4|110210.2|110385.3|110204.9|58
1721862180000|2024-07-24 23:03:00|110386.7|110208.7|110387.3|110209.5|110391.6|110210.9|110384.6|110207|50
1721862190000|2024-07-24 23:03:10|110389.2|110209.2|110375.6|110204.2|110396.7|110209.7|110368.4|110202.5|61
1721862200000|2024-07-24 23:03:20|110369.3|110204.6|110380.3|110202.8|110380.3|110209.8|110364.1|110201.4|55
1721862210000|2024-07-24 23:03:30|110380.1|110202.4|110373.1|110206|110383|110206|110373|110197.2|41
1721862220000|2024-07-24 23:03:40|110372.7|110206.4|110393.4|110210.7|110395.2|110211.8|110372.6|110204.1|38
1721862230000|2024-07-24 23:03:50|110395.2|110209.3|110392.7|110211.6|110398.6|110212.3|110386.5|110204.4|52
1721862240000|2024-07-24 23:04:00|110388.9|110209.9|110390.7|110207.4|110394.6|110211.6|110369.7|110203.6|51
1721862250000|2024-07-24 23:04:10|110389.2|110208.9|110390.4|110206.4|110397.3|110208.9|110388|110199.4|61
1721862260000|2024-07-24 23:04:20|110390|110206.9|110387.2|110206.8|110391.5|110207.9|110383.6|110202.7|59
1721862270000|2024-07-24 23:04:30|110386.9|110206.6|110371.6|110213.9|110391.7|110213.9|110366.1|110203.1|24
1721862280000|2024-07-24 23:04:40|110369.5|110214.3|110362.8|110210.8|110369.5|110214.3|110362.8|110210.8|11
1721862290000|2024-07-24 23:04:50|110362.7|110215.3|110364.8|110210.9|110387.2|110216.1|110360.3|110198.3|21
1721862300000|2024-07-24 23:05:00|110363.7|110212.6|110361.4|110212.4|110370.3|110215.9|110357.3|110209.1|50
1721862310000|2024-07-24 23:05:10|110361.5|110211.2|110359.3|110207.2|110374.2|110211.2|110353.1|110194.7|40
1721862320000|2024-07-24 23:05:20|110357.6|110207.3|110353.1|110209.7|110357.6|110209.7|110353.1|110207.3|7
1721862330000|2024-07-24 23:05:30|110353|110210.5|110357.1|110209|110358.3|110212.4|110350.7|110208.1|25
1721862340000|2024-07-24 23:05:40|110353.9|110208.7|110356.2|110205.3|110359.3|110209.2|110353.9|110205.3|14
1721862350000|2024-07-24 23:05:50|110358.5|110199.5|110355.9|110199.8|110358.5|110199.8|110355.9|110199.5|2
1721862360000|2024-07-24 23:06:00|110361.1|110200.1|110354.7|110199.3|110363.1|110200.1|110354.7|110191.2|36
1721862370000|2024-07-24 23:06:10|110354.6|110199.4|110355.8|110203.4|110363.3|110204.3|110353.3|110190.3|37
1721862380000|2024-07-24 23:06:20|110353.9|110203.6|110353.7|110201.8|110356.4|110203.6|110353.7|110201.8|11
1721862390000|2024-07-24 23:06:30|110354.1|110203.1|110354|110203.1|110354.1|110203.1|110354|110203.1|2
1721862400000|2024-07-24 23:06:40|110352.6|110204.3|110358.2|110192.1|110358.2|110204.3|110352.6|110192.1|4
1721862410000|2024-07-24 23:06:50|110358.1|110194.4|110355.6|110192.8|110358.1|110194.5|110355.5|110192.7|5
1721862420000|2024-07-24 23:07:00|110352.6|110196.8|110352.4|110208.8|110360.3|110209.9|110351.2|110196.8|25
1721862430000|2024-07-24 23:07:10|110352.3|110209|110351.1|110209.8|110356|110209.9|110351.1|110208.8|6
1721862440000|2024-07-24 23:07:20|110351|110210.1|110353.9|110209.7|110355.4|110210.2|110351|110209.7|5
1721862450000|2024-07-24 23:07:30|110350.5|110210.2|110362.2|110204.3|110362.2|110212.9|110350.5|110204.3|19
1721862460000|2024-07-24 23:07:40|110365.2|110203.1|110357.6|110209.6|110366.3|110211.4|110349.7|110201.1|65
1721862470000|2024-07-24 23:07:50|110358.3|110207.5|110363.8|110201.9|110364|110210.2|110354.1|110200.6|71
1721862480000|2024-07-24 23:08:00|110360.4|110202.4|110351.5|110201.7|110362.3|110204.9|110351.5|110199.2|39
1721862490000|2024-07-24 23:08:10|110351.7|110201.9|110355.9|110200.5|110356.1|110201.9|110351.7|110200.5|5
1721862500000|2024-07-24 23:08:20|110356|110200|110354.9|110200.2|110356|110200.2|110354.8|110200|5
1721862510000|2024-07-24 23:08:30|110355|110191.1|110353.1|110195.9|110361.1|110195.9|110351|110190.8|9
1721862520000|2024-07-24 23:08:40|110359.4|110195|110352.1|110200.3|110362.7|110206.5|110350.9|110194.2|36
1721862530000|2024-07-24 23:08:50|110351.8|110200.8|110353.9|110203.7|110361.5|110204.4|110351.7|110198.7|44
1721862540000|2024-07-24 23:09:00|110356|110204.2|110355.4|110204.5|110358.2|110205|110353|110202.9|58
1721862550000|2024-07-24 23:09:10|110357.1|110204.6|110354|110201.2|110357.1|110204.6|110350.9|110200.2|12
1721862560000|2024-07-24 23:09:20|110352.4|110201.1|110360.1|110201.8|110362.4|110203.4|110351|110198.6|21
1721862570000|2024-07-24 23:09:30|110357.1|110201.9|110357.8|110200.9|110363.6|110205.5|110354.3|110199.9|61
1721862580000|2024-07-24 23:09:40|110358.5|110201.2|110358.2|110203|110363.6|110204.4|110355.3|110200.5|14
1721862590000|2024-07-24 23:09:50|110358.3|110202.2|110358.4|110202.1|110358.4|110202.2|110358.3|110202.1|2
1721862600000|2024-07-24 23:10:00|110358.5|110202.2|110358.5|110202.3|110358.5|110202.3|110358.5|110202.2|2
1721862610000|2024-07-24 23:10:10|110362.5|110194.1|110364.4|110194.2|110365.8|110194.2|110362.5|110193.4|4
1721862620000|2024-07-24 23:10:20|110364.6|110194.3|110364|110197.1|110364.6|110197.1|110363.7|110194.3|4
1721862630000|2024-07-24 23:10:30|110361.2|110199.4|110357.2|110211.9|110361.2|110211.9|110350|110199.4|20
1721862640000|2024-07-24 23:10:40|110352.3|110208.3|110353.7|110210|110358.4|110212.4|110351|110207.9|64
1721862650000|2024-07-24 23:10:50|110353.5|110208.8|110357.7|110208.3|110357.7|110212.3|110351.6|110208|39
1721862660000|2024-07-24 23:11:00|110355.3|110208.4|110356.7|110204.5|110360.4|110210.8|110352.1|110204.5|57
1721862670000|2024-07-24 23:11:10|110354|110204.4|110351.6|110203.2|110361.4|110207.2|110351.5|110202.3|38
1721862680000|2024-07-24 23:11:20|110351.5|110203.4|110356.2|110203.8|110362.9|110206|110350.9|110200.6|44
1721862690000|2024-07-24 23:11:30|110355.4|110204.7|110358.6|110205.1|110360.4|110207.4|110355.2|110203.8|48
1721862700000|2024-07-24 23:11:40|110358.4|110205.2|110357.5|110204.7|110360.7|110207.5|110353.9|110203.7|48
1721862710000|2024-07-24 23:11:50|110355.4|110204.3|110356.9|110202.2|110361.6|110205.7|110354.9|110202.2|18
1721862720000|2024-07-24 23:12:00|110358.2|110201.4|110353.4|110202.2|110361.7|110204.3|110353.4|110200.7|28
1721862730000|2024-07-24 23:12:10|110355.3|110202.3|110357.8|110204.4|110357.8|110204.4|110355.3|110201.5|6
1721862740000|2024-07-24 23:12:20|110361.4|110206.8|110363|110211.1|110363.9|110211.1|110357.9|110204|33
1721862750000|2024-07-24 23:12:30|110363.5|110210.2|110363.7|110208.8|110368.9|110210.7|110363.2|110205.7|18
1721862760000|2024-07-24 23:12:40|110362.7|110210.1|110361.6|110208.6|110369.6|110210.3|110361|110201.7|24
1721862770000|2024-07-24 23:12:50|110360|110209|110362.8|110204.6|110372.3|110211|110356.6|110190.4|51
1721862780000|2024-07-24 23:13:00|110364.7|110205|110363.1|110205.7|110368.1|110205.7|110356.8|110196.4|58
1721862790000|2024-07-24 23:13:10|110360.7|110206.1|110365.6|110209.7|110367.1|110210.3|110358.2|110205.3|43
1721862800000|2024-07-24 23:13:20|110364|110209.6|110368.8|110212.3|110370.1|110213.7|110364|110209.6|39
1721862810000|2024-07-24 23:13:30|110366.7|110211.9|110371.1|110204|110371.1|110213.2|110363.8|110204|47
1721862820000|2024-07-24 23:13:40|110372.6|110204.7|110365.7|110214.1|110373.3|110216.5|110364.8|110204.5|29
1721862830000|2024-07-24 23:13:50|110365.3|110214.6|110357.9|110214.1|110372.7|110216.6|110357.9|110210.1|47
1721862840000|2024-07-24 23:14:00|110360.6|110210.9|110361.9|110215.3|110370.6|110217.1|110358.7|110207.9|48
1721862850000|2024-07-24 23:14:10|110360.6|110215.2|110364.3|110219|110369.9|110220|110360.6|110214.6|32
1721862860000|2024-07-24 23:14:20|110363.4|110218.8|110363.8|110217.9|110373.9|110219.2|110360.5|110200.3|31
1721862870000|2024-07-24 23:14:30|110363.9|110217.8|110366.5|110217|110366.5|110218|110363.8|110215.7|7
1721862880000|2024-07-24 23:14:40|110366.3|110217.2|110362.9|110221.6|110368.4|110221.6|110362.9|110217.2|9
1721862890000|2024-07-24 23:14:50|110362.8|110221.5|110384.3|110216.1|110386.6|110222.5|110360.4|110216.1|27
1721862900000|2024-07-24 23:15:00|110384.1|110216|110375.7|110207.5|110394.5|110220.9|110367.2|110199.6|65
1721862910000|2024-07-24 23:15:10|110372.5|110207.2|110369.5|110207.8|110377.9|110211.1|110369.1|110202.4|67
1721862920000|2024-07-24 23:15:20|110373.3|110207.6|110382.6|110202.8|110390.3|110211.5|110364.7|110197.1|74
1721862930000|2024-07-24 23:15:30|110380.2|110200|110377.1|110200.4|110388.8|110207.4|110366.6|110196.6|67
1721862940000|2024-07-24 23:15:40|110379.5|110203.2|110372.2|110203.9|110387.2|110210.7|110364.4|110197.8|71
1721862950000|2024-07-24 23:15:50|110370.3|110203.7|110353.5|110195.6|110373.1|110205.1|110352.4|110195.6|66
1721862960000|2024-07-24 23:16:00|110369.3|110198|110361.8|110206.9|110369.6|110210.5|110353.7|110195.7|61
1721862970000|2024-07-24 23:16:10|110357.7|110202.8|110354.9|110201.8|110363.1|110209.8|110351.7|110201.8|67
1721862980000|2024-07-24 23:16:20|110360.3|110205.9|110359.1|110205.2|110363.8|110210.8|110353.8|110203.1|61
1721862990000|2024-07-24 23:16:30|110355.8|110205|110364|110202.2|110372.2|110211.3|110354.5|110197.1|70
1721863000000|2024-07-24 23:16:40|110365.1|110202.3|110361.6|110195.5|110367.4|110207.7|110353.6|110192.4|63
1721863010000|2024-07-24 23:16:50|110365.2|110196.7|110354.5|110203.3|110365.8|110209.8|110348.6|110196.7|53
1721863020000|2024-07-24 23:17:00|110355.3|110202.5|110362.2|110204.6|110366.6|110210|110353.6|110200.6|58
1721863030000|2024-07-24 23:17:10|110360|110204.1|110358.9|110204|110362.5|110206.2|110355.6|110200.7|61
1721863040000|2024-07-24 23:17:20|110361.7|110201.1|110359|110202.9|110364.3|110204.5|110355.7|110197.2|48
1721863050000|2024-07-24 23:17:30|110360.4|110202.8|110357.6|110203.3|110361.6|110206.3|110352.6|110197.9|58
1721863060000|2024-07-24 23:17:40|110359.3|110204.1|110366.2|110200.8|110367.1|110205.3|110353.6|110196.1|57
1721863070000|2024-07-24 23:17:50|110366.5|110201.6|110368|110202.5|110371.2|110205.3|110360.3|110195.2|72
1721863080000|2024-07-24 23:18:00|110368.8|110201.1|110363|110202.5|110372.1|110204.1|110362.4|110194.5|69
1721863090000|2024-07-24 23:18:10|110363.9|110202.3|110369.7|110198.4|110369.7|110204.9|110362.8|110197|58
1721863100000|2024-07-24 23:18:20|110369|110195.5|110364.7|110207.3|110369|110207.3|110360.8|110195.5|70
1721863110000|2024-07-24 23:18:30|110364.4|110207.5|110357.8|110207.5|110370.5|110210.9|110355.3|110200.6|74
1721863120000|2024-07-24 23:18:40|110360.7|110208.1|110361.6|110202.7|110369.3|110212.1|110355|110196.3|72
1721863130000|2024-07-24 23:18:50|110364.9|110203.2|110363.3|110202.6|110367|110209|110353|110197.4|72
1721863140000|2024-07-24 23:19:00|110359.4|110202.7|110359|110205.8|110366.7|110207.4|110354|110198|73
1721863150000|2024-07-24 23:19:10|110360.4|110206.2|110356.1|110205.7|110362.8|110207.3|110352|110202.7|71
1721863160000|2024-07-24 23:19:20|110358.2|110206.1|110358.3|110204.7|110362.5|110207.8|110353.1|110201.1|58
1721863170000|2024-07-24 23:19:30|110358.2|110203.5|110361.7|110204.7|110366|110208.3|110350.6|110199.3|71
1721863180000|2024-07-24 23:19:40|110357.6|110205.1|110359.7|110205|110364.4|110208.3|110351.8|110201.2|72
1721863190000|2024-07-24 23:19:50|110355.5|110205.9|110360|110204.7|110364.9|110208.9|110353.8|110200.5|71
1721863200000|2024-07-24 23:20:00|110359.9|110204.8|110358.3|110207.5|110363.9|110208.3|110354.5|110201.6|70
1721863210000|2024-07-24 23:20:10|110355.7|110207|110359.5|110206.9|110364.9|110209.3|110355.3|110203.2|57
1721863220000|2024-07-24 23:20:20|110359.9|110206.7|110363.1|110202.4|110363.1|110209.9|110350.9|110202|61
1721863230000|2024-07-24 23:20:30|110353.2|110199.8|110368|110202.3|110373.3|110205.8|110353.2|110196.4|63
1721863240000|2024-07-24 23:20:40|110366.5|110200.3|110361.9|110197.9|110370.2|110205.6|110361.1|110196.2|71
1721863250000|2024-07-24 23:20:50|110363.3|110200|110364.6|110201.2|110371.7|110203.8|110359.5|110192|77
1721863260000|2024-07-24 23:21:00|110366.1|110202.8|110357.8|110204.4|110368.1|110206.9|110351.8|110198.9|69
1721863270000|2024-07-24 23:21:10|110355.5|110203.8|110355.1|110200.3|110362.2|110207.1|110349.4|110198.7|68
1721863280000|2024-07-24 23:21:20|110358.1|110200.4|110357.1|110204.3|110359.4|110206.5|110349|110198.9|60
1721863290000|2024-07-24 23:21:30|110359.5|110205.5|110357.8|110204.9|110363.4|110206.6|110351.6|110195.7|58
1721863300000|2024-07-24 23:21:40|110358.1|110204.6|110357|110200.1|110360.1|110205.1|110349|110198.1|61
1721863310000|2024-07-24 23:21:50|110358.1|110203|110356.1|110190.3|110363.6|110203.5|110352.3|110190.3|69
1721863320000|2024-07-24 23:22:00|110354.4|110195.2|110357.6|110200.3|110364.5|110203.9|110350.2|110192.9|63
1721863330000|2024-07-24 23:22:10|110358.5|110201.6|110359.3|110202.9|110362.9|110207.2|110351.1|110201.2|68
1721863340000|2024-07-24 23:22:20|110356.9|110204.6|110356.9|110202.5|110362.3|110205.9|110352.6|110196.9|71
1721863350000|2024-07-24 23:22:30|110354.6|110202.7|110357.5|110204.8|110361.7|110206.6|110352.4|110198.7|74
1721863360000|2024-07-24 23:22:40|110356|110206.4|110364.2|110191.7|110373.8|110206.4|110350.3|110185.2|76
1721863370000|2024-07-24 23:22:50|110363.6|110192.3|110362.9|110192.7|110372.2|110197.2|110358.1|110188.7|78
1721863380000|2024-07-24 23:23:00|110359|110191|110360.7|110194.5|110367.4|110196.9|110357.8|110187.7|79
1721863390000|2024-07-24 23:23:10|110362|110193.5|110358.2|110193.7|110365.2|110197.1|110354.9|110191.3|79
1721863400000|2024-07-24 23:23:20|110355|110191.3|110364.7|110193.4|110365.5|110195.9|110355|110190.6|77
1721863410000|2024-07-24 23:23:30|110358.8|110194.4|110361.9|110192.2|110363.9|110194.7|110352.1|110188.5|69
1721863420000|2024-07-24 23:23:40|110359|110189.4|110360.1|110187.5|110366.4|110194.5|110354.5|110184.3|71
1721863430000|2024-07-24 23:23:50|110360.5|110187.9|110357.7|110190.5|110366.8|110192.7|110355.2|110186.4|75
1721863440000|2024-07-24 23:24:00|110358.1|110191.6|110358.2|110193.3|110362.9|110195.7|110353.4|110185.9|71
1721863450000|2024-07-24 23:24:10|110358.6|110193.6|110358.3|110194.7|110361.1|110195.9|110352.2|110191.1|73
1721863460000|2024-07-24 23:24:20|110356.3|110194.5|110357.3|110195.6|110359.8|110197.7|110350|110192.4|74
1721863470000|2024-07-24 23:24:30|110358.5|110196.3|110361|110191.4|110362.5|110196.7|110354.7|110187.9|71
1721863480000|2024-07-24 23:24:40|110361.3|110190|110361|110191.3|110366.1|110193.2|110353.4|110186|72
1721863490000|2024-07-24 23:24:50|110356.3|110188|110359.9|110189.6|110366.1|110194.4|110353.8|110186.5|78
1721863500000|2024-07-24 23:25:00|110357.8|110188.8|110364.3|110193|110367.2|110195.5|110355.2|110188.6|73
1721863510000|2024-07-24 23:25:10|110359.4|110194.3|110362.3|110192.4|110365|110195.5|110352.4|110188.8|72
1721863520000|2024-07-24 23:25:20|110355.1|110188|110361.3|110191.2|110363.5|110193.5|110352.9|110186.8|77
1721863530000|2024-07-24 23:25:30|110360.6|110190.5|110360.9|110191.6|110363.6|110192.9|110353.7|110186.7|73
1721863540000|2024-07-24 23:25:40|110359.4|110187.7|110360.2|110191.9|110362.9|110195.1|110353.1|110187.5|72
1721863550000|2024-07-24 23:25:50|110354.4|110194.7|110350.4|110194.7|110356|110197.8|110344.5|110190.2|69
1721863560000|2024-07-24 23:26:00|110352.5|110195.4|110350.5|110192.2|110355.4|110196.6|110338.9|110187.9|73
1721863570000|2024-07-24 23:26:10|110347.9|110192.1|110350.1|110194.9|110355.3|110197.4|110344.9|110189.1|67
1721863580000|2024-07-24 23:26:20|110353.4|110194.6|110353.2|110194|110356.2|110198.2|110339.8|110190|67
1721863590000|2024-07-24 23:26:30|110352.6|110194.2|110358.2|110190|110361.4|110196.5|110340.6|110187.8|73
1721863600000|2024-07-24 23:26:40|110357.4|110190.5|110360.7|110192.5|110363.8|110193.6|110354.2|110188.8|77
1721863610000|2024-07-24 23:26:50|110363.1|110192.8|110358.8|110192.9|110364|110197.1|110353.3|110189|70
1721863620000|2024-07-24 23:27:00|110356.8|110193.2|110358.9|110191|110361.6|110194.4|110354.1|110188.4|69
1721863630000|2024-07-24 23:27:10|110358.2|110191.4|110359|110191.9|110361.7|110195.3|110354.7|110189.1|64
1721863640000|2024-07-24 23:27:20|110354.5|110188.2|110359.9|110192.9|110363.6|110194.9|110347.1|110187.2|68
1721863650000|2024-07-24 23:27:30|110357.4|110190|110359.5|110192.6|110362.7|110194.9|110353.6|110188.2|67
1721863660000|2024-07-24 23:27:40|110362.5|110192.9|110356.6|110189.7|110363.3|110194.6|110355.5|110188.9|74
1721863670000|2024-07-24 23:27:50|110359.2|110192.8|110355|110191.1|110362.3|110195.1|110354.6|110188.6|73
1721863680000|2024-07-24 23:28:00|110362.4|110195.4|110361.8|110194.1|110364.3|110196.5|110354.6|110188.5|70
1721863690000|2024-07-24 23:28:10|110356.6|110191.5|110363.3|110199.2|110368.9|110202.8|110355.7|110189.5|72
1721863700000|2024-07-24 23:28:20|110364.6|110196|110364.4|110199.8|110371.5|110203.7|110359.4|110189.6|70
1721863710000|2024-07-24 23:28:30|110359.3|110196.1|110360.3|110198.9|110367.1|110203|110356.4|110195.6|75
1721863720000|2024-07-24 23:28:40|110363.6|110200.4|110361.8|110199.4|110364.7|110200.6|110354.7|110193|74
1721863730000|2024-07-24 23:28:50|110359.9|110199.2|110360.9|110197.5|110365.2|110201|110354.4|110194.6|72
1721863740000|2024-07-24 23:29:00|110362.8|110197.6|110362.7|110197.2|110366.7|110200.6|110356.7|110190.6|71
1721863750000|2024-07-24 23:29:10|110362.2|110197|110361|110199.9|110368|110200.1|110355.6|110191.2|75
1721863760000|2024-07-24 23:29:20|110361.5|110199.7|110360.4|110198.1|110368|110200.5|110357.2|110192.8|75
1721863770000|2024-07-24 23:29:30|110362.7|110200.7|110368.2|110197.7|110379.1|110201.5|110358.5|110185|76
1721863780000|2024-07-24 23:29:40|110363|110195.8|110369.1|110196.2|110372.4|110199.3|110362.6|110194.5|77
1721863790000|2024-07-24 23:29:50|110370.1|110197.7|110365.5|110197.3|110370.1|110199.9|110361.8|110193.3|73
1721863800000|2024-07-24 23:30:00|110363.2|110196.5|110365.3|110191.1|110368.8|110196.5|110357.7|110187.6|73
1721863810000|2024-07-24 23:30:10|110366.4|110191|110364.7|110192.7|110368.6|110196.2|110359.1|110188.6|70
1721863820000|2024-07-24 23:30:20|110365.2|110191.8|110349.8|110193|110368.2|110202|110348.7|110185.9|62
1721863830000|2024-07-24 23:30:30|110348.1|110192.5|110351|110196.8|110361.9|110204|110346.4|110190.4|62
1721863840000|2024-07-24 23:30:40|110346.3|110196.3|110359.5|110191.2|110361.8|110207|110339.6|110189.8|62
1721863850000|2024-07-24 23:30:50|110361.5|110198.2|110351.9|110196.5|110367.4|110202.9|110348.4|110192|65
1721863860000|2024-07-24 23:31:00|110349.6|110195.9|110347.9|110197.3|110354.5|110201.9|110336|110193.3|64
1721863870000|2024-07-24 23:31:10|110339.8|110200.1|110356.8|110210.4|110384.9|110211.3|110326.8|110190|63
1721863880000|2024-07-24 23:31:20|110353.4|110209.1|110352.3|110197.5|110365.9|110213.2|110332.8|110196.7|69
1721863890000|2024-07-24 23:31:30|110352.9|110196.8|110353.4|110199.4|110355.5|110200.8|110341.8|110196|65
1721863900000|2024-07-24 23:31:40|110353.3|110200.5|110348.6|110194.2|110356.5|110203.4|110341.7|110194|59
1721863910000|2024-07-24 23:31:50|110347.4|110195.6|110345.2|110200.9|110355.6|110201.8|110336.6|110194.3|57
1721863920000|2024-07-24 23:32:00|110345.4|110200.8|110338.4|110202.9|110351|110204.5|110338.1|110194.8|57
1721863930000|2024-07-24 23:32:10|110340.4|110202.5|110348.8|110198.2|110353.5|110205.2|110331.2|110198.2|68
1721863940000|2024-07-24 23:32:20|110341.5|110198.6|110338.8|110203.7|110354.3|110206.5|110332.9|110198.4|70
1721863950000|2024-07-24 23:32:30|110345|110203.9|110348|110202|110357|110206.4|110336.3|110199|75
1721863960000|2024-07-24 23:32:40|110342.7|110200.1|110343.4|110203.2|110351.2|110207.4|110335.7|110200|61
1721863970000|2024-07-24 23:32:50|110341.6|110203.1|110334.7|110201.6|110351.4|110207.6|110334.7|110201.6|58
1721863980000|2024-07-24 23:33:00|110347.1|110199|110345.2|110204.6|110352.7|110209|110336.4|110199|62
1721863990000|2024-07-24 23:33:10|110347.1|110204.4|110345.6|110207.5|110352.3|110208.9|110341.7|110202.4|69
1721864000000|2024-07-24 23:33:20|110341.9|110208.1|110342.7|110206.4|110352.2|110210.1|110336.3|110203.3|68
1721864010000|2024-07-24 23:33:30|110342.2|110207.2|110351|110204.4|110352.8|110207.4|110335.4|110200.4|66
1721864020000|2024-07-24 23:33:40|110342.9|110204.3|110340.9|110207.1|110357.1|110210.4|110334.5|110200.4|64
1721864030000|2024-07-24 23:33:50|110339.2|110205.6|110343.5|110204|110351.4|110243|110292.7|110200.7|52
1721864040000|2024-07-24 23:34:00|110341|110204.4|110341.3|110202.7|110352.5|110209.7|110332.6|110200.9|62
1721864050000|2024-07-24 23:34:10|110339.1|110201.9|110343.2|110204.4|110350.2|110208.4|110332.7|110201.6|60
1721864060000|2024-07-24 23:34:20|110340.6|110206.4|110341.5|110204.8|110349.5|110209.2|110335.7|110203.6|69
1721864070000|2024-07-24 23:34:30|110349|110207.1|110341.8|110201.1|110355.1|110212.3|110334.4|110201.1|75
1721864080000|2024-07-24 23:34:40|110335.2|110204.8|110341.3|110204.9|110355.5|110207.7|110332|110200.3|67
1721864090000|2024-07-24 23:34:50|110349.6|110206.4|110347.9|110205.3|110364.2|110208.7|110338.3|110201.1|69
1721864100000|2024-07-24 23:35:00|110349.1|110206.2|110350.6|110209.5|110360.2|110209.9|110336|110202.9|62
1721864110000|2024-07-24 23:35:10|110344.1|110204.9|110350.5|110208|110358.3|110244.7|110294.7|110203|67
1721864120000|2024-07-24 23:35:20|110344.9|110204.2|110346.1|110206|110361.6|110209|110344.4|110202.3|71
1721864130000|2024-07-24 23:35:30|110347.2|110204.5|110345.5|110205.4|110360.5|110207.6|110344.3|110200.9|69
1721864140000|2024-07-24 23:35:40|110348|110205.7|110345.2|110203.3|110358.1|110209.9|110341.4|110196.2|62
1721864150000|2024-07-24 23:35:50|110343.5|110203.1|110350.1|110209.8|110351.5|110246.3|110290.9|110196.7|62
1721864160000|2024-07-24 23:36:00|110337.6|110210.3|110342.4|110206.5|110353.6|110210.3|110335.9|110203.3|66
1721864170000|2024-07-24 23:36:10|110344.7|110210|110340.5|110208.3|110348.7|110210|110336|110203.2|64
1721864180000|2024-07-24 23:36:20|110339.7|110207.7|110337.6|110205.9|110353.6|110211.3|110335.7|110205.2|70
1721864190000|2024-07-24 23:36:30|110341.8|110205.5|110346.4|110207.8|110355.4|110213.6|110339.2|110205.5|71
1721864200000|2024-07-24 23:36:40|110340.2|110210.7|110354.2|110208.3|110360.9|110213.4|110340.2|110203.8|68
1721864210000|2024-07-24 23:36:50|110351.2|110206.9|110349.6|110211.3|110355.6|110212.7|110339.6|110205|67
1721864220000|2024-07-24 23:37:00|110345.9|110205.9|110345.3|110206.6|110351.3|110248.3|110297.6|110203.4|67
1721864230000|2024-07-24 23:37:10|110347.1|110211.5|110339.7|110209.5|110350.6|110252.1|110296.8|110201.3|66
1721864240000|2024-07-24 23:37:20|110343.5|110208.8|110343.4|110207.5|110349.5|110248.8|110298.8|110204.4|58
1721864250000|2024-07-24 23:37:30|110350|110210|110341.2|110204.7|110350.9|110210.6|110336.1|110204|69
1721864260000|2024-07-24 23:37:40|110339|110205|110396.1|110205.6|110419.7|110271.3|110321.3|110177.6|67
1721864270000|2024-07-24 23:37:50|110399.2|110208.7|110387.5|110216.1|110399.2|110222.4|110385.1|110208.7|42
1721864280000|2024-07-24 23:38:00|110389.9|110214.7|110384.4|110209.7|110393.8|110218.9|110384.4|110209|35
1721864290000|2024-07-24 23:38:10|110385.8|110210|110386.4|110212.8|110389.5|110216.7|110380.4|110208.1|51
1721864300000|2024-07-24 23:38:20|110388.4|110212.6|110372.9|110202.6|110389.2|110217.3|110369.5|110201|55
1721864310000|2024-07-24 23:38:30|110373.5|110203.3|110364.1|110204|110382.6|110209.5|110356.3|110194.3|56
1721864320000|2024-07-24 23:38:40|110364.3|110204.5|110363.5|110205.7|110369.6|110206.7|110352|110198.7|67
1721864330000|2024-07-24 23:38:50|110359.7|110205.5|110366.6|110202.1|110369.3|110206.6|110351.6|110198.3|65
1721864340000|2024-07-24 23:39:00|110355.2|110200.9|110375.2|110206.7|110385|110211.9|110354.3|110198.3|59
1721864350000|2024-07-24 23:39:10|110372.5|110206.8|110363.8|110204.7|110378.8|110214.3|110360.1|110204.7|68
1721864360000|2024-07-24 23:39:20|110363.6|110204.5|110363.5|110206.7|110374.7|110213.7|110349.7|110201.9|72
1721864370000|2024-07-24 23:39:30|110363.6|110207.5|110353.7|110200.5|110365.5|110210|110353.7|110198|65
1721864380000|2024-07-24 23:39:40|110353.4|110200.1|110357.6|110201.6|110366|110206.5|110346.9|110196.7|65
1721864390000|2024-07-24 23:39:50|110355.6|110201.1|110357.9|110202.4|110367.1|110208.7|110338.7|110195.7|65
1721864400000|2024-07-24 23:40:00|110357.7|110202.5|110340.3|110200.8|110359.2|110204.1|110340.3|110196.1|66
1721864410000|2024-07-24 23:40:10|110342|110203.8|110348.7|110201.4|110349.4|110205.2|110338.6|110195.5|73
1721864420000|2024-07-24 23:40:20|110345.1|110199.4|110357.8|110203.1|110361.9|110205.5|110337.9|110195.5|59
1721864430000|2024-07-24 23:40:30|110350.3|110202.8|110351|110199.4|110362.2|110204.5|110342.7|110198.1|48
1721864440000|2024-07-24 23:40:40|110342.1|110199|110335.8|110196.3|110355.3|110203.2|110333.5|110196.2|58
1721864450000|2024-07-24 23:40:50|110335.9|110196.2|110359|110203.6|110366.3|110212.3|110333.8|110192.9|57
1721864460000|2024-07-24 23:41:00|110352.6|110204.1|110343.1|110200.2|110361.9|110209.8|110337.3|110195.5|67
1721864470000|2024-07-24 23:41:10|110350.7|110206|110342.5|110207.6|110358.3|110208.4|110337.4|110198.6|64
1721864480000|2024-07-24 23:41:20|110341.8|110205|110345.6|110206.5|110361.4|110206.9|110336.7|110197.8|61
1721864490000|2024-07-24 23:41:30|110348|110206.2|110344.7|110199.9|110362.8|110210.6|110336.6|110196.3|71
1721864500000|2024-07-24 23:41:40|110343.2|110199.7|110357.1|110200.9|110358.3|110203.5|110335.5|110196.5|58
1721864510000|2024-07-24 23:41:50|110355|110203.6|110376.4|110207.5|110376.4|110207.5|110333.4|110196.5|68
1721864520000|2024-07-24 23:42:00|110364.4|110206.5|110346.1|110201.4|110370.5|110208.2|110342.3|110198.6|71
1721864530000|2024-07-24 23:42:10|110344.8|110202.1|110346.6|110202.7|110362.2|110209.7|110339.6|110200.6|71
1721864540000|2024-07-24 23:42:20|110356.1|110208.3|110346.9|110205.6|110362.3|110210.6|110334|110201.3|61
1721864550000|2024-07-24 23:42:30|110348.5|110205.5|110358.5|110208.8|110361.9|110210.4|110337.4|110203.4|53
1721864560000|2024-07-24 23:42:40|110358.2|110208.4|110347.5|110205.6|110362.1|110213.4|110337|110202.9|58
1721864570000|2024-07-24 23:42:50|110347.9|110209.3|110349.7|110209.6|110363|110210.2|110339.6|110203.3|56
1721864580000|2024-07-24 23:43:00|110349.5|110203.8|110355.5|110207.2|110360.2|110211.5|110340.6|110203.8|63
1721864590000|2024-07-24 23:43:10|110359.1|110210.4|110353.7|110205.5|110360.9|110214.7|110340.8|110204.7|56
1721864600000|2024-07-24 23:43:20|110354.1|110205.6|110360.6|110209|110363.4|110214.8|110339.3|110203.7|67
1721864610000|2024-07-24 23:43:30|110351.5|110208.7|110349|110205.1|110363|110213.4|110339.7|110204|72
1721864620000|2024-07-24 23:43:40|110348.8|110205.8|110344.4|110207.7|110369.2|110211.6|110340.8|110204|67
1721864630000|2024-07-24 23:43:50|110347.5|110203.5|110356.7|110204.6|110359.1|110210.8|110339.2|110201.8|64
1721864640000|2024-07-24 23:44:00|110363.6|110209.1|110353|110210.9|110371.8|110216|110341.8|110205.6|66
1721864650000|2024-07-24 23:44:10|110351.3|110207.5|110345.1|110203.8|110357.7|110211.5|110336.7|110200|61
1721864660000|2024-07-24 23:44:20|110348.1|110203.2|110348.4|110208.8|110363.3|110212.6|110337.9|110203.2|57
1721864670000|2024-07-24 23:44:30|110351.5|110209.8|110353.4|110212.4|110362.9|110214.6|110343.6|110205.9|65
1721864680000|2024-07-24 23:44:40|110349.1|110209.9|110362.4|110209.7|110366.4|110215.9|110342.8|110205.4|67
1721864690000|2024-07-24 23:44:50|110348.1|110215.5|110353|110206.8|110368.2|110215.5|110343.3|110204.3|67
1721864700000|2024-07-24 23:45:00|110351.6|110206.9|110358|110208.6|110363|110211.1|110343.1|110200.9|70
1721864710000|2024-07-24 23:45:10|110358.8|110209.1|110346.1|110204.5|110362|110210.1|110344.9|110203.5|61
1721864720000|2024-07-24 23:45:20|110343.4|110203.8|110355.7|110205.8|110364.2|110211.8|110343.4|110202.5|68
1721864730000|2024-07-24 23:45:30|110359.6|110207.1|110359.7|110210.1|110372.8|110214|110355.3|110204.9|70
1721864740000|2024-07-24 23:45:40|110362.8|110211|110344|110204.4|110367.4|110215.8|110342|110204.4|78
1721864750000|2024-07-24 23:45:50|110342.9|110206.3|110355.3|110210.7|110367|110215.2|110341.2|110203.4|68
1721864760000|2024-07-24 23:46:00|110349.5|110210.3|110345.1|110207.2|110352.9|110214.1|110341.8|110205.3|66
1721864770000|2024-07-24 23:46:10|110347.5|110207.7|110349.1|110211.5|110363.2|110212.1|110341.7|110206.2|70
1721864780000|2024-07-24 23:46:20|110350|110212|110354.7|110207.2|110362|110212.4|110343.9|110204.9|69
1721864790000|2024-07-24 23:46:30|110354.3|110206|110346.4|110208.6|110365|110212.8|110345.3|110206|69
1721864800000|2024-07-24 23:46:40|110348.7|110207.8|110349.3|110208.2|110362.1|110213.4|110340.1|110203.3|72
1721864810000|2024-07-24 23:46:50|110348.5|110207.6|110341|110206.1|110364.6|110211.7|110341|110205.4|68
1721864820000|2024-07-24 23:47:00|110352.1|110208.1|110353.5|110207.8|110361.7|110212.1|110339.4|110203.3|70
1721864830000|2024-07-24 23:47:10|110350.4|110209.9|110353.3|110204.1|110361.6|110209.9|110338.6|110202|69
1721864840000|2024-07-24 23:47:20|110342.7|110203.7|110345.3|110204.4|110360.2|110209.7|110340.9|110202.8|70
1721864850000|2024-07-24 23:47:30|110342.6|110202.5|110355.4|110205.5|110363.2|110210.1|110339|110201.2|72
1721864860000|2024-07-24 23:47:40|110359.6|110210.4|110345.3|110206.6|110364.1|110210.4|110345.3|110201.7|72
1721864870000|2024-07-24 23:47:50|110353.1|110203.8|110355.6|110207.1|110359.6|110211|110340.5|110203|64
1721864880000|2024-07-24 23:48:00|110352.1|110205.8|110356.2|110207.3|110359.8|110209.7|110340.6|110202.6|71
1721864890000|2024-07-24 23:48:10|110358.6|110206.7|110342.5|110210|110363.4|110211.7|110339.4|110201.8|71
1721864900000|2024-07-24 23:48:20|110341.2|110208.3|110352.6|110203.2|110360.8|110211.8|110341.2|110201.7|73
1721864910000|2024-07-24 23:48:30|110353.8|110201.5|110355|110201.9|110361.1|110207.5|110335.7|110198.6|70
1721864920000|2024-07-24 23:48:40|110361.2|110204.3|110355.8|110204|110361.2|110208|110343.2|110201.6|70
1721864930000|2024-07-24 23:48:50|110355.5|110204.1|110349.8|110207.6|110370.3|110212.7|110330.6|110198.6|72
1721864940000|2024-07-24 23:49:00|110348.1|110207.7|110340.9|110204.1|110350.7|110208.1|110335.7|110201.3|70
1721864950000|2024-07-24 23:49:10|110338|110202.9|110349.4|110205.6|110368.5|110209|110335.9|110201.3|77
1721864960000|2024-07-24 23:49:20|110360.2|110205.1|110342.8|110201.9|110360.2|110206.8|110336.2|110199.3|71
1721864970000|2024-07-24 23:49:30|110350.5|110202.4|110343.9|110202.7|110363.6|110210.2|110339.1|110200.4|75
1721864980000|2024-07-24 23:49:40|110354|110202.4|110356.4|110208|110363.3|110208.1|110338|110201.8|68
1721864990000|2024-07-24 23:49:50|110353.6|110205|110345.4|110202.1|110363.5|110209.5|110341.3|110200.2|63
1721865000000|2024-07-24 23:50:00|110350.2|110201.5|110297.2|110247.2|110359.5|110249.9|110293.6|110199.8|70
1721865010000|2024-07-24 23:50:10|110300.3|110250.3|110298.5|110248.5|110345.2|110252.2|110292.5|110205.4|70
1721865020000|2024-07-24 23:50:20|110338.2|110210.7|110330.7|110205.6|110348.6|110252|110288.2|110204.3|69
1721865030000|2024-07-24 23:50:30|110333.8|110208|110338.3|110206.3|110344.9|110252.5|110293.9|110206.1|56
1721865040000|2024-07-24 23:50:40|110338.5|110211.5|110334.2|110208.1|110349.5|110250.1|110291.5|110204.3|58
1721865050000|2024-07-24 23:50:50|110334.3|110208.2|110326.1|110200.9|110354.5|110249.9|110290.4|110200.9|67
1721865060000|2024-07-24 23:51:00|110347.1|110204.4|110341.2|110209.1|110370.1|110252.7|110288.6|110195|54
1721865070000|2024-07-24 23:51:10|110338|110206.9|110339.5|110207.1|110355.6|110254.7|110288.5|110204.3|58
1721865080000|2024-07-24 23:51:20|110338.7|110206.7|110302.6|110252.6|110354.9|110256.9|110296.2|110206.7|58
1721865090000|2024-07-24 23:51:30|110304.9|110254.9|110302.7|110252.7|110350.4|110260.2|110298.8|110209|42
1721865100000|2024-07-24 23:51:40|110303.2|110253.2|110303.7|110253.7|110348.3|110255.6|110301|110215.2|35
1721865110000|2024-07-24 23:51:50|110303.8|110253.8|110300.4|110250.4|110303.8|110253.8|110300.4|110250.4|13
1721865120000|2024-07-24 23:52:00|110303|110253|110347.8|110213|110350|110255|110298.1|110211.3|34
1721865130000|2024-07-24 23:52:10|110308.3|110215|110306.1|110256.1|110343.3|110259.2|110306.1|110215|18
1721865140000|2024-07-24 23:52:20|110306.2|110256.2|110306.4|110256.4|110309|110259|110304|110254|24
1721865150000|2024-07-24 23:52:30|110306|110256|110308.5|110258.5|110309.1|110259.1|110302.8|110252.8|30
1721865160000|2024-07-24 23:52:40|110308.4|110258.4|110305.7|110255.7|110309.4|110259.4|110305.7|110255.7|10
1721865170000|2024-07-24 23:52:50|110305.8|110255.8|110307.9|110257.9|110309.2|110259.2|110302|110252|11
1721865180000|2024-07-24 23:53:00|110308.4|110258.4|110308.9|110258.9|110310.7|110260.7|110302.7|110252.7|22
1721865190000|2024-07-24 23:53:10|110309|110259|110306|110256|110310.5|110260.5|110303.9|110253.9|19
1721865200000|2024-07-24 23:53:20|110308.4|110258.4|110308|110258|110310|110260|110303.9|110253.9|18
1721865210000|2024-07-24 23:53:30|110308.3|110258.3|110306.9|110256.9|110310.4|110260.4|110303.3|110253.3|9
1721865220000|2024-07-24 23:53:40|110307.5|110257.5|110308.8|110258.8|110309|110259|110304.9|110254.9|19
1721865230000|2024-07-24 23:53:50|110308.1|110258.1|110308.1|110258.1|110308.2|110258.2|110307.9|110257.9|7
1721865240000|2024-07-24 23:54:00|110308.2|110258.2|110308.9|110258.9|110309.5|110259.5|110308.2|110258.2|9
1721865250000|2024-07-24 23:54:10|110308.8|110258.8|110307.9|110257.9|110308.8|110258.8|110307.9|110257.9|2
1721865260000|2024-07-24 23:54:20|110308.3|110258.3|110307.9|110257.9|110308.3|110258.3|110307.9|110257.9|5
1721865270000|2024-07-24 23:54:30|110307.5|110257.5|110307.5|110257.5|110307.5|110257.5|110305.7|110255.7|12
1721865280000|2024-07-24 23:54:40|110309.2|110259.2|110308.9|110258.9|110312.2|110262.2|110305.6|110255.6|10
1721865290000|2024-07-24 23:54:50|110309.6|110259.6|110309.7|110259.7|110309.7|110259.7|110309.6|110259.6|2
1721865300000|2024-07-24 23:55:00|110309.8|110259.8|110310|110260|110310|110260|110309.8|110259.8|3
1721865310000|2024-07-24 23:55:10|110310.1|110260.1|110310.2|110260.2|110310.2|110260.2|110307.1|110257.1|3
1721865320000|2024-07-24 23:55:20|110309.6|110259.6|110312.3|110262.3|110312.3|110262.3|110306.6|110256.6|9
1721865330000|2024-07-24 23:55:30|110311.8|110261.8|110309|110259|110311.9|110261.9|110308.4|110258.4|4
1721865340000|2024-07-24 23:55:40|110309.7|110259.7|110310.2|110260.2|110314.1|110264.1|110309.7|110259.7|6
1721865350000|2024-07-24 23:55:50|110311.5|110261.5|110313.8|110263.8|110314.3|110264.3|110311|110261|6
1721865360000|2024-07-24 23:56:00|110311|110261|110311|110261|110314.4|110264.4|110311|110261|3
1721865370000|2024-07-24 23:56:10|110310.8|110260.8|110313.6|110263.6|110313.7|110263.7|110310.8|110260.8|4
1721865380000|2024-07-24 23:56:20|110312.8|110262.8|110312.9|110262.9|110312.9|110262.9|110312.8|110262.8|2
1721865390000|2024-07-24 23:56:30|110313.6|110263.6|110313.6|110263.6|110313.7|110263.7|110313.6|110263.6|3
1721865400000|2024-07-24 23:56:40|110313.1|110263.1|110312.8|110262.8|110313.2|110263.2|110312.1|110262.1|7
1721865410000|2024-07-24 23:56:50|110312.7|110262.7|110313.1|110263.1|110313.1|110263.1|110312.7|110262.7|3
1721865420000|2024-07-24 23:57:00|110312.8|110262.8|110313.1|110263.1|110313.1|110263.1|110312.8|110262.8|4
1721865430000|2024-07-24 23:57:10|110311|110261|110312.9|110262.9|110313.9|110263.9|110311|110261|8
1721865440000|2024-07-24 23:57:20|110313|110263|110313.1|110263.1|110313.1|110263.1|110312.9|110262.9|4
1721865450000|2024-07-24 23:57:30|110313|110263|110313.6|110263.6|110313.6|110263.6|110312.9|110262.9|3
1721865460000|2024-07-24 23:57:40|110313.8|110263.8|110314|110264|110314|110264|110313.3|110263.3|5
1721865470000|2024-07-24 23:57:50|110313.9|110263.9|110313.8|110263.8|110313.9|110263.9|110313.8|110263.8|2
1721865480000|2024-07-24 23:58:00|110313.2|110263.2|110314.3|110264.3|110314.3|110264.3|110313.2|110263.2|3
1721865490000|2024-07-24 23:58:10|110314.2|110264.2|110314.9|110264.9|110314.9|110264.9|110314.1|110264.1|4
1721865510000|2024-07-24 23:58:30|110311.3|110261.3|110315.8|110265.8|110315.8|110265.8|110311.3|110261.3|6
1721865520000|2024-07-24 23:58:40|110315.7|110265.7|110316.4|110266.4|110317.5|110267.5|110315.6|110265.6|8
1721865530000|2024-07-24 23:58:50|110317|110267|110316.9|110266.9|110317|110267|110316.9|110266.9|4
1721865540000|2024-07-24 23:59:00|110317|110267|110316.6|110266.6|110317|110267|110316|110266|6
1721865550000|2024-07-24 23:59:10|110317.2|110267.2|110319.3|110269.3|110320.3|110270.3|110316|110266|10
1721865560000|2024-07-24 23:59:20|110323.1|110273.1|110326.3|110276.3|110327.5|110277.5|110321.6|110271.6|11
1721865570000|2024-07-24 23:59:30|110326|110276|110323.6|110273.6|110326|110276|110323.5|110273.5|7
1721865580000|2024-07-24 23:59:40|110322.6|110272.6|110319|110269|110322.6|110272.6|110319|110269|9
1721865590000|2024-07-24 23:59:50|110321.3|110271.3|110321.2|110271.2|110321.9|110271.9|110318.5|110268.5|7
1721865600000|2024-07-25 00:00:00|110320.9|110270.9|110345.9|110295.9|110348.6|110298.6|110310.8|110260.8|52
1721865610000|2024-07-25 00:00:10|110346.3|110296.3|110350.7|110300.7|110354.2|110304.2|110345.5|110295.5|43
1721865620000|2024-07-25 00:00:20|110350.4|110300.4|110348.3|110298.3|110352.1|110302.1|110347.7|110297.7|37
1721865630000|2024-07-25 00:00:30|110349|110299|110348.9|110298.9|110351.3|110301.3|110346.6|110296.6|40
1721865640000|2024-07-25 00:00:40|110348.4|110298.4|110350.4|110300.4|110353.8|110303.8|110348.4|110298.4|22
1721865650000|2024-07-25 00:00:50|110350.5|110300.5|110357.9|110307.9|110357.9|110307.9|110349.5|110299.5|24
1721865660000|2024-07-25 00:01:00|110360.4|110310.4|110362.2|110312.2|110365|110315|110357.6|110307.6|23
1721865670000|2024-07-25 00:01:10|110362.7|110312.7|110361.6|110311.6|110363.9|110313.9|110355.9|110305.9|28
1721865680000|2024-07-25 00:01:20|110364.3|110314.3|110351.7|110301.7|110364.3|110314.3|110348.2|110298.2|36
1721865690000|2024-07-25 00:01:30|110348.6|110298.6|110326.4|110276.4|110378.6|110298.6|110319.9|110252.7|50
1721865700000|2024-07-25 00:01:40|110326.2|110276.2|110342.6|110292.6|110342.6|110292.6|110325.1|110275.1|27
1721865710000|2024-07-25 00:01:50|110342.8|110292.8|110344.5|110294.5|110345.4|110295.4|110342.4|110292.4|17
1721865720000|2024-07-25 00:02:00|110344.4|110294.4|110352.1|110302.1|110352.5|110302.5|110342.8|110292.8|20
1721865730000|2024-07-25 00:02:10|110352.7|110302.7|110352.9|110302.9|110354.1|110304.1|110352.7|110302.7|9
1721865740000|2024-07-25 00:02:20|110353|110303|110353.2|110303.2|110354.3|110304.3|110353|110303|8
1721865750000|2024-07-25 00:02:30|110353|110303|110352.6|110302.6|110353.1|110303.1|110350.6|110300.6|15
1721865760000|2024-07-25 00:02:40|110352.7|110302.7|110351.6|110301.6|110356.8|110306.8|110350.9|110300.9|17
1721865770000|2024-07-25 00:02:50|110351.1|110301.1|110349.7|110299.7|110351.1|110301.1|110349.6|110299.6|8
1721865780000|2024-07-25 00:03:00|110349.8|110299.8|110349.5|110299.5|110350.7|110300.7|110349.5|110299.5|11
1721865790000|2024-07-25 00:03:10|110349.6|110299.6|110348.6|110298.6|110349.6|110299.6|110348.6|110298.6|5
1721865800000|2024-07-25 00:03:20|110348.9|110298.9|110352|110302|110352.5|110302.5|110348.9|110298.9|11
1721865810000|2024-07-25 00:03:30|110352.4|110302.4|110353.2|110303.2|110353.5|110303.5|110351.9|110301.9|12
1721865820000|2024-07-25 00:03:40|110352.8|110302.8|110353.9|110303.9|110354|110304|110352.8|110302.8|10
1721865830000|2024-07-25 00:03:50|110354.3|110304.3|110351.7|110301.7|110355.4|110305.4|110351.7|110301.7|13
1721865840000|2024-07-25 00:04:00|110351.6|110301.6|110351.6|110301.6|110351.6|110301.6|110351.5|110301.5|3
1721865850000|2024-07-25 00:04:10|110351.5|110301.5|110352.9|110302.9|110352.9|110302.9|110350.2|110300.2|13
1721865860000|2024-07-25 00:04:20|110353.4|110303.4|110357.7|110307.7|110357.8|110307.8|110353.4|110303.4|6
1721865870000|2024-07-25 00:04:30|110357.8|110307.8|110357.9|110307.9|110358.3|110308.3|110356.9|110306.9|12
1721865880000|2024-07-25 00:04:40|110357.7|110307.7|110357.8|110307.8|110357.9|110307.9|110357.6|110307.6|9
1721865890000|2024-07-25 00:04:50|110358|110308|110361.5|110311.5|110363.8|110313.8|110357.7|110307.7|24
1721865900000|2024-07-25 00:05:00|110361.9|110311.9|110339.1|110289.1|110361.9|110311.9|110330.3|110280.3|53
1721865910000|2024-07-25 00:05:10|110337.3|110287.3|110331|110281|110338.2|110288.2|110328.9|110278.9|47
1721865920000|2024-07-25 00:05:20|110330.5|110280.5|110335.1|110285.1|110336.7|110286.7|110328.2|110278.2|39
1721865930000|2024-07-25 00:05:30|110336.4|110286.4|110335.9|110285.9|110339.2|110289.2|110331.7|110281.7|36
1721865940000|2024-07-25 00:05:40|110332.9|110282.9|110328.6|110278.6|110337.8|110287.8|110327.7|110277.7|46
1721865950000|2024-07-25 00:05:50|110331.5|110281.5|110330.7|110280.7|110335|110285|110328.6|110278.6|33
1721865960000|2024-07-25 00:06:00|110330.1|110280.1|110353.5|110303.5|110354.6|110304.6|110329.8|110279.8|30
1721865970000|2024-07-25 00:06:10|110353.6|110303.6|110354.6|110304.6|110355.1|110305.1|110353.5|110303.5|11
1721865980000|2024-07-25 00:06:20|110354.5|110304.5|110355.3|110305.3|110355.3|110305.3|110352.6|110302.6|12
1721865990000|2024-07-25 00:06:30|110354.6|110304.6|110356.3|110306.3|110357.4|110307.4|110353.6|110303.6|16
1721866000000|2024-07-25 00:06:40|110356.2|110306.2|110351.1|110301.1|110357.6|110307.6|110343.9|110293.9|25
1721866010000|2024-07-25 00:06:50|110351|110301|110349|110299|110351.2|110301.2|110348.8|110298.8|7
1721866020000|2024-07-25 00:07:00|110349.1|110299.1|110354.9|110304.9|110357.5|110307.5|110349.1|110299.1|19
1721866030000|2024-07-25 00:07:10|110355.4|110305.4|110347.7|110297.7|110356.9|110306.9|110346.5|110296.5|25
1721866040000|2024-07-25 00:07:20|110347.8|110297.8|110335.3|110285.3|110353.7|110303.7|110335.3|110285.3|23
1721866050000|2024-07-25 00:07:30|110339|110289|110342.5|110292.5|110351.7|110301.7|110339|110289|45
1721866060000|2024-07-25 00:07:40|110343|110293|110353.2|110303.2|110354.3|110304.3|110343|110293|36
1721866070000|2024-07-25 00:07:50|110350.4|110300.4|110352.7|110302.7|110353.3|110303.3|110345.9|110295.9|55
1721866080000|2024-07-25 00:08:00|110352.6|110302.6|110358.3|110308.3|110359.1|110309.1|110346.2|110296.2|52
1721866090000|2024-07-25 00:08:10|110357.8|110307.8|110352.8|110302.8|110358|110308|110349.2|110299.2|55
1721866100000|2024-07-25 00:08:20|110352|110302|110349.5|110299.5|110355.3|110305.3|110347.5|110297.5|43
1721866110000|2024-07-25 00:08:30|110351.9|110301.9|110351|110301|110353.6|110303.6|110347.3|110297.3|47
1721866120000|2024-07-25 00:08:40|110350.5|110300.5|110350.9|110300.9|110353.7|110303.7|110348.3|110298.3|47
1721866130000|2024-07-25 00:08:50|110353.4|110303.4|110348.6|110298.6|110353.7|110303.7|110347|110297|53
1721866140000|2024-07-25 00:09:00|110350|110300|110351.8|110301.8|110351.8|110301.8|110347.1|110297.1|36
1721866150000|2024-07-25 00:09:10|110351.9|110301.9|110354.6|110304.6|110360.3|110310.3|110347.8|110297.8|35
1721866160000|2024-07-25 00:09:20|110355.3|110305.3|110342.8|110292.8|110360.7|110310.7|110333.4|110283.4|52
1721866170000|2024-07-25 00:09:30|110342.6|110292.6|110341.7|110291.7|110344.7|110294.7|110341.7|110291.7|21
1721866180000|2024-07-25 00:09:40|110341.8|110291.8|110344|110294|110346.7|110296.7|110341.8|110291.8|17
1721866190000|2024-07-25 00:09:50|110343.1|110293.1|110335.1|110285.1|110343.1|110293.1|110319.9|110269.9|40
1721866200000|2024-07-25 00:10:00|110334.4|110284.4|110331.2|110281.2|110340.5|110290.5|110324.3|110274.3|61
1721866210000|2024-07-25 00:10:10|110331.3|110281.3|110333|110283|110341.1|110291.1|110326.7|110276.7|68
1721866220000|2024-07-25 00:10:20|110331.1|110281.1|110332.9|110282.9|110364.5|110290.1|110309.8|110239|47
1721866230000|2024-07-25 00:10:30|110333.7|110283.7|110354.6|110304.6|110354.6|110304.6|110333.7|110283.7|28
1721866240000|2024-07-25 00:10:40|110353.9|110303.9|110339.1|110289.1|110354.9|110304.9|110338.6|110288.6|60
1721866250000|2024-07-25 00:10:50|110338.9|110288.9|110349.4|110299.4|110357.7|110307.7|110338.9|110288.9|45
1721866260000|2024-07-25 00:11:00|110349|110299|110341.6|110291.6|110352.8|110302.8|110341.5|110291.5|30
1721866270000|2024-07-25 00:11:10|110341.1|110291.1|110338.4|110288.4|110417.5|110304.5|110332.8|110234.8|72
1721866280000|2024-07-25 00:11:20|110338.6|110288.6|110348.7|110298.7|110354.5|110304.5|110338.6|110288.6|61
1721866290000|2024-07-25 00:11:30|110348.3|110298.3|110361.8|110311.8|110375.1|110325.1|110338.4|110288.4|70
1721866300000|2024-07-25 00:11:40|110365.6|110315.6|110368.6|110318.6|110372.2|110322.2|110358.5|110308.5|66
1721866310000|2024-07-25 00:11:50|110372.9|110322.9|110359|110309|110373.3|110323.3|110357.4|110307.4|47
1721866320000|2024-07-25 00:12:00|110359.3|110309.3|110362.2|110312.2|110364|110314|110359|110309|11
1721866330000|2024-07-25 00:12:10|110362.1|110312.1|110365.2|110315.2|110365.5|110315.5|110362.1|110312.1|11
1721866340000|2024-07-25 00:12:20|110365|110315|110369.3|110319.3|110369.3|110319.3|110364.8|110314.8|7
1721866350000|2024-07-25 00:12:30|110369.4|110319.4|110368.5|110318.5|110369.6|110319.6|110368.4|110318.4|7
1721866360000|2024-07-25 00:12:40|110368.4|110318.4|110368.6|110318.6|110368.7|110318.7|110368.4|110318.4|7
1721866370000|2024-07-25 00:12:50|110369|110319|110370.6|110320.6|110370.7|110320.7|110369|110319|8
1721866380000|2024-07-25 00:13:00|110370.7|110320.7|110378.9|110328.9|110380.9|110330.9|110369.9|110319.9|23
1721866390000|2024-07-25 00:13:10|110374.8|110324.8|110373.6|110323.6|110374.8|110324.8|110372.9|110322.9|11
1721866400000|2024-07-25 00:13:20|110375.5|110325.5|110377.7|110327.7|110380|110330|110374.3|110324.3|41
1721866410000|2024-07-25 00:13:30|110377|110327|110380.7|110330.7|110385.9|110335.9|110376.2|110326.2|47
1721866420000|2024-07-25 00:13:40|110380.9|110330.9|110392|110342|110392|110342|110377.2|110327.2|48
1721866430000|2024-07-25 00:13:50|110397.4|110347.4|110391.9|110341.9|110397.4|110347.4|110390.2|110340.2|24
1721866440000|2024-07-25 00:14:00|110390.9|110340.9|110391.6|110341.6|110400|110350|110389.4|110339.4|34
1721866450000|2024-07-25 00:14:10|110391.3|110341.3|110390.3|110340.3|110394.9|110344.9|110389.5|110339.5|24
1721866460000|2024-07-25 00:14:20|110390.6|110340.6|110415.9|110365.9|110416.5|110366.5|110390.6|110340.6|33
1721866470000|2024-07-25 00:14:30|110418.1|110368.1|110413.8|110363.8|110423|110373|110410.1|110360.1|63
1721866480000|2024-07-25 00:14:40|110412.9|110362.9|110413|110363|110416.6|110366.6|110409.5|110359.5|62
1721866490000|2024-07-25 00:14:50|110411.8|110361.8|110417|110367|110417.6|110367.6|110409.1|110359.1|63
1721866500000|2024-07-25 00:15:00|110416.6|110366.6|110412.8|110362.8|110418.2|110368.2|110409.7|110359.7|60
1721866510000|2024-07-25 00:15:10|110413.4|110363.4|110413.9|110363.9|110414.7|110364.7|110410.6|110360.6|37
1721866520000|2024-07-25 00:15:20|110414|110364|110412.7|110362.7|110416.8|110366.8|110412.7|110362.7|15
1721866530000|2024-07-25 00:15:30|110411.7|110361.7|110419.5|110369.5|110423.9|110373.9|110411.7|110361.7|20
1721866540000|2024-07-25 00:15:40|110419.8|110369.8|110423.6|110373.6|110429.7|110379.7|110411.8|110361.8|70
1721866550000|2024-07-25 00:15:50|110422.9|110372.9|110416.2|110366.2|110424.8|110374.8|110412.4|110362.4|56
1721866560000|2024-07-25 00:16:00|110415.3|110365.3|110410.7|110360.7|110424.3|110374.3|110410.7|110360.7|64
1721866570000|2024-07-25 00:16:10|110410.5|110360.5|110411.1|110361.1|110417.4|110367.4|110410.2|110360.2|63
1721866580000|2024-07-25 00:16:20|110412.1|110362.1|110412.7|110362.7|110418.3|110368.3|110410|110360|65
1721866590000|2024-07-25 00:16:30|110416.5|110366.5|110417.6|110367.6|110420.8|110370.8|110410.9|110360.9|68
1721866600000|2024-07-25 00:16:40|110415.8|110365.8|110400.2|110350.2|110417.3|110367.3|110397.9|110347.9|63
1721866610000|2024-07-25 00:16:50|110400.3|110350.3|110404.3|110354.3|110408.5|110358.5|110393.1|110343.1|53
1721866620000|2024-07-25 00:17:00|110403.8|110353.8|110398.2|110348.2|110404.5|110354.5|110387.7|110337.7|59
1721866630000|2024-07-25 00:17:10|110399.5|110349.5|110397.9|110347.9|110403.3|110353.3|110395.6|110345.6|44
1721866640000|2024-07-25 00:17:20|110396.8|110346.8|110389.1|110339.1|110437|110357.8|110388.3|110279|59
1721866650000|2024-07-25 00:17:30|110389.7|110339.7|110388.1|110338.1|110390.4|110340.4|110385.9|110335.9|33
1721866660000|2024-07-25 00:17:40|110388|110338|110391.5|110341.5|110393.2|110343.2|110387.7|110337.7|29
1721866670000|2024-07-25 00:17:50|110392.1|110342.1|110388.4|110338.4|110393.4|110343.4|110387|110337|31
1721866680000|2024-07-25 00:18:00|110387.2|110337.2|110389.3|110339.3|110392.3|110342.3|110382.4|110332.4|46
1721866690000|2024-07-25 00:18:10|110389.7|110339.7|110386.4|110336.4|110397.2|110347.2|110385.8|110335.8|48
1721866700000|2024-07-25 00:18:20|110386.7|110336.7|110393|110343|110395.5|110345.5|110378.8|110328.8|45
1721866710000|2024-07-25 00:18:30|110392.9|110342.9|110395.5|110345.5|110407|110357|110389.7|110339.7|40
1721866720000|2024-07-25 00:18:40|110396|110346|110382.1|110332.1|110396|110346|110379.4|110329.4|34
1721866730000|2024-07-25 00:18:50|110382.2|110332.2|110381.9|110331.9|110388.6|110338.6|110379.3|110329.3|51
1721866740000|2024-07-25 00:19:00|110381.7|110331.7|110379.8|110329.8|110385.2|110335.2|110376.6|110326.6|43
1721866750000|2024-07-25 00:19:10|110376.8|110326.8|110372.7|110322.7|110382.2|110332.2|110368.5|110318.5|44
1721866760000|2024-07-25 00:19:20|110372.5|110322.5|110370.3|110320.3|110377.6|110327.6|110369.5|110319.5|26
1721866770000|2024-07-25 00:19:30|110370.8|110320.8|110364.6|110314.6|110375.7|110325.7|110364.6|110314.6|35
1721866780000|2024-07-25 00:19:40|110363.4|110313.4|110362|110312|110363.4|110313.4|110353|110303|29
1721866790000|2024-07-25 00:19:50|110362.3|110312.3|110376.4|110326.4|110376.9|110326.9|110362.3|110312.3|35
1721866800000|2024-07-25 00:20:00|110372.9|110322.9|110377.4|110327.4|110379.8|110329.8|110372.8|110322.8|38
1721866810000|2024-07-25 00:20:10|110374.1|110324.1|110366.7|110316.7|110374.1|110324.1|110361.1|110311.1|49
1721866820000|2024-07-25 00:20:20|110363.1|110313.1|110365.1|110315.1|110366.8|110316.8|110359.8|110309.8|27
1721866830000|2024-07-25 00:20:30|110365|110315|110363.2|110313.2|110368.3|110318.3|110362.9|110312.9|27
1721866840000|2024-07-25 00:20:40|110362.9|110312.9|110369.8|110319.8|110369.8|110319.8|110359|110309|38
1721866850000|2024-07-25 00:20:50|110371.3|110321.3|110362.5|110312.5|110372.2|110322.2|110361.9|110311.9|34
1721866860000|2024-07-25 00:21:00|110361.9|110311.9|110365.3|110315.3|110366|110316|110361.7|110311.7|33
1721866870000|2024-07-25 00:21:10|110365.9|110315.9|110364.7|110314.7|110365.9|110315.9|110364.4|110314.4|18
1721866880000|2024-07-25 00:21:20|110365.7|110315.7|110359|110309|110366.9|110316.9|110359|110309|37
1721866890000|2024-07-25 00:21:30|110359.1|110309.1|110359.9|110309.9|110359.9|110309.9|110359.1|110309.1|12
1721866900000|2024-07-25 00:21:40|110359.1|110309.1|110359.2|110309.2|110361.7|110311.7|110358.6|110308.6|24
1721866910000|2024-07-25 00:21:50|110358.9|110308.9|110360.4|110310.4|110360.8|110310.8|110358.6|110308.6|23
1721866920000|2024-07-25 00:22:00|110360.3|110310.3|110360.9|110310.9|110361.4|110311.4|110360.3|110310.3|12
1721866930000|2024-07-25 00:22:10|110361|110311|110360.6|110310.6|110361|110311|110359.2|110309.2|14
1721866940000|2024-07-25 00:22:20|110360.7|110310.7|110360.5|110310.5|110361.2|110311.2|110359.2|110309.2|21
1721866950000|2024-07-25 00:22:30|110360.7|110310.7|110371.4|110321.4|110371.6|110321.6|110359.8|110309.8|30
1721866960000|2024-07-25 00:22:40|110370.8|110320.8|110370.7|110320.7|110371.8|110321.8|110365.1|110315.1|31
1721866970000|2024-07-25 00:22:50|110370.6|110320.6|110370|110320|110370.6|110320.6|110368.7|110318.7|22
1721866980000|2024-07-25 00:23:00|110369.9|110319.9|110369.4|110319.4|110378.7|110328.7|110369.4|110319.4|24
1721866990000|2024-07-25 00:23:10|110369.3|110319.3|110364|110314|110369.3|110319.3|110363.8|110313.8|22
1721867000000|2024-07-25 00:23:20|110363.8|110313.8|110361.8|110311.8|110364.4|110314.4|110360.9|110310.9|21
1721867010000|2024-07-25 00:23:30|110362.6|110312.6|110362.4|110312.4|110364.2|110314.2|110361.1|110311.1|36
1721867020000|2024-07-25 00:23:40|110362.2|110312.2|110365.1|110315.1|110365.1|110315.1|110358.6|110308.6|20
1721867030000|2024-07-25 00:23:50|110365.4|110315.4|110359.4|110309.4|110365.4|110315.4|110355.4|110305.4|19
1721867040000|2024-07-25 00:24:00|110360.4|110310.4|110354|110304|110360.4|110310.4|110350.4|110300.4|33
1721867050000|2024-07-25 00:24:10|110353.9|110303.9|110349.3|110299.3|110357.1|110307.1|110349.2|110299.2|23
1721867060000|2024-07-25 00:24:20|110349.4|110299.4|110353.4|110303.4|110353.7|110303.7|110348.8|110298.8|7
1721867070000|2024-07-25 00:24:30|110353.5|110303.5|110350.1|110300.1|110353.5|110303.5|110346.5|110296.5|30
1721867080000|2024-07-25 00:24:40|110349.9|110299.9|110347.6|110297.6|110349.9|110299.9|110347.6|110297.6|12
1721867090000|2024-07-25 00:24:50|110347.4|110297.4|110344.5|110294.5|110349.6|110299.6|110343.1|110293.1|27
1721867100000|2024-07-25 00:25:00|110343.5|110293.5|110342.8|110292.8|110346|110296|110339.9|110289.9|36
1721867110000|2024-07-25 00:25:10|110343.1|110293.1|110354.5|110304.5|110354.5|110304.5|110343.1|110293.1|45
1721867120000|2024-07-25 00:25:20|110354.8|110304.8|110353.7|110303.7|110355.3|110305.3|110347.4|110297.4|31
1721867130000|2024-07-25 00:25:30|110353.5|110303.5|110363.9|110313.9|110364.1|110314.1|110353|110303|37
1721867140000|2024-07-25 00:25:40|110363.1|110313.1|110363.2|110313.2|110365|110315|110362.8|110312.8|37
1721867150000|2024-07-25 00:25:50|110363.7|110313.7|110367.6|110317.6|110368|110318|110363.7|110313.7|23
1721867160000|2024-07-25 00:26:00|110367.7|110317.7|110356.3|110306.3|110368|110318|110356.2|110306.2|55
1721867170000|2024-07-25 00:26:10|110356.1|110306.1|110361|110311|110366.1|110316.1|110355|110305|35
1721867180000|2024-07-25 00:26:20|110360.5|110310.5|110351.6|110301.6|110361|110311|110351.5|110301.5|40
1721867190000|2024-07-25 00:26:30|110352|110302|110364.1|110314.1|110365.1|110315.1|110351.5|110301.5|28
1721867200000|2024-07-25 00:26:40|110363.8|110313.8|110355.9|110305.9|110364.7|110314.7|110355.7|110305.7|33
1721867210000|2024-07-25 00:26:50|110355.8|110305.8|110352.2|110302.2|110355.8|110305.8|110348.9|110298.9|27
1721867220000|2024-07-25 00:27:00|110352.3|110302.3|110352.8|110302.8|110353.8|110303.8|110344|110294|51
1721867230000|2024-07-25 00:27:10|110353.1|110303.1|110351|110301|110354.3|110304.3|110347|110297|42
1721867240000|2024-07-25 00:27:20|110350.9|110300.9|110348.7|110298.7|110352.5|110302.5|110348.4|110298.4|18
1721867250000|2024-07-25 00:27:30|110348.4|110298.4|110350.9|110300.9|110351.1|110301.1|110348.3|110298.3|26
1721867260000|2024-07-25 00:27:40|110350.8|110300.8|110374.3|110324.3|110374.6|110324.6|110350.3|110300.3|43
1721867270000|2024-07-25 00:27:50|110373.7|110323.7|110374.5|110324.5|110376.2|110326.2|110369.3|110319.3|50
1721867280000|2024-07-25 00:28:00|110375|110325|110372.8|110322.8|110376.3|110326.3|110371.4|110321.4|43
1721867290000|2024-07-25 00:28:10|110372.9|110322.9|110373.7|110323.7|110375.3|110325.3|110372.7|110322.7|42
1721867300000|2024-07-25 00:28:20|110372.7|110322.7|110373|110323|110375.7|110325.7|110372.5|110322.5|44
1721867310000|2024-07-25 00:28:30|110374.8|110324.8|110372.4|110322.4|110375|110325|110371.3|110321.3|31
1721867320000|2024-07-25 00:28:40|110372.3|110322.3|110381|110331|110383.5|110333.5|110372.3|110322.3|38
1721867330000|2024-07-25 00:28:50|110377.4|110327.4|110382.2|110332.2|110383.1|110333.1|110377.4|110327.4|23
1721867340000|2024-07-25 00:29:00|110382.4|110332.4|110382.2|110332.2|110384.3|110334.3|110382.2|110332.2|23
1721867350000|2024-07-25 00:29:10|110381.3|110331.3|110380|110330|110381.3|110331.3|110379.5|110329.5|18
1721867360000|2024-07-25 00:29:20|110379.9|110329.9|110378.4|110328.4|110379.9|110329.9|110378.3|110328.3|7
1721867370000|2024-07-25 00:29:30|110378.3|110328.3|110376.8|110326.8|110378.4|110328.4|110376.8|110326.8|5
1721867380000|2024-07-25 00:29:40|110377.8|110327.8|110377.9|110327.9|110379.1|110329.1|110375.8|110325.8|11
1721867390000|2024-07-25 00:29:50|110377.2|110327.2|110379.1|110329.1|110379.3|110329.3|110375.7|110325.7|19
1721867400000|2024-07-25 00:30:00|110379|110329|110373.3|110323.3|110379.7|110329.7|110372.5|110322.5|25
1721867410000|2024-07-25 00:30:10|110375|110325|110379.2|110329.2|110379.2|110329.2|110374.3|110324.3|30
1721867420000|2024-07-25 00:30:20|110379.7|110329.7|110374.3|110324.3|110388.9|110338.9|110374.3|110324.3|55
1721867430000|2024-07-25 00:30:30|110374.5|110324.5|110383.1|110333.1|110390.3|110340.3|110374.5|110324.5|50
1721867440000|2024-07-25 00:30:40|110385.5|110335.5|110388|110338|110392.8|110342.8|110380.4|110330.4|51
1721867450000|2024-07-25 00:30:50|110386.6|110336.6|110386.4|110336.4|110388.1|110338.1|110382.3|110332.3|30
1721867460000|2024-07-25 00:31:00|110386.8|110336.8|110395.5|110345.5|110395.6|110345.6|110384.2|110334.2|36
1721867470000|2024-07-25 00:31:10|110395.3|110345.3|110390.3|110340.3|110396|110346|110390|110340|37
1721867480000|2024-07-25 00:31:20|110390.4|110340.4|110386.7|110336.7|110390.4|110340.4|110386.4|110336.4|21
1721867490000|2024-07-25 00:31:30|110387|110337|110387.9|110337.9|110390.5|110340.5|110386.9|110336.9|16
1721867500000|2024-07-25 00:31:40|110392.8|110342.8|110389.8|110339.8|110392.8|110342.8|110389.6|110339.6|20
1721867510000|2024-07-25 00:31:50|110390.4|110340.4|110390.3|110340.3|110392.6|110342.6|110388.2|110338.2|18
1721867520000|2024-07-25 00:32:00|110390.9|110340.9|110398.7|110348.7|110401.2|110351.2|110390.8|110340.8|22
1721867530000|2024-07-25 00:32:10|110398.3|110348.3|110399.2|110349.2|110410.4|110360.4|110396|110346|72
1721867540000|2024-07-25 00:32:20|110399.3|110349.3|110389.3|110339.3|110404.9|110354.9|110389.3|110339.3|51
1721867550000|2024-07-25 00:32:30|110391.7|110341.7|110381.8|110331.8|110391.7|110341.7|110381.1|110331.1|45
1721867560000|2024-07-25 00:32:40|110382|110332|110380.4|110330.4|110383.1|110333.1|110379.4|110329.4|34
1721867570000|2024-07-25 00:32:50|110380.5|110330.5|110376.7|110326.7|110380.6|110330.6|110375.3|110325.3|22
1721867580000|2024-07-25 00:33:00|110377|110327|110381.7|110331.7|110381.7|110331.7|110376.5|110326.5|22
1721867590000|2024-07-25 00:33:10|110382.3|110332.3|110385.7|110335.7|110385.7|110335.7|110381.2|110331.2|10
1721867600000|2024-07-25 00:33:20|110383.2|110333.2|110382.1|110332.1|110385.9|110335.9|110381.8|110331.8|22
1721867610000|2024-07-25 00:33:30|110382.6|110332.6|110429|110379|110474.6|110384.3|110379.1|110318.2|51
1721867620000|2024-07-25 00:33:40|110427.1|110377.1|110434.7|110384.7|110439.7|110389.7|110427|110377|49
1721867630000|2024-07-25 00:33:50|110434.8|110384.8|110432.3|110382.3|110438.2|110388.2|110432.3|110382.3|32
1721867640000|2024-07-25 00:34:00|110432.2|110382.2|110427|110377|110432.2|110382.2|110422.3|110372.3|48
1721867650000|2024-07-25 00:34:10|110425.4|110375.4|110453|110403|110463.6|110413.6|110425.3|110375.3|57
1721867660000|2024-07-25 00:34:20|110461.9|110411.9|110453.8|110403.8|110462.9|110412.9|110449.8|110399.8|65
1721867670000|2024-07-25 00:34:30|110452.9|110402.9|110464.6|110414.6|110465.1|110415.1|110452.8|110402.8|25
1721867680000|2024-07-25 00:34:40|110465|110415|110475.8|110425.8|110521.7|110427.7|110464.9|110392.2|37
1721867690000|2024-07-25 00:34:50|110476.3|110426.3|110468|110418|110476.3|110426.3|110466.3|110416.3|45
1721867700000|2024-07-25 00:35:00|110467.1|110417.1|110470.8|110420.8|110473.9|110423.9|110467.1|110417.1|27
1721867710000|2024-07-25 00:35:10|110470.9|110420.9|110475.5|110425.5|110478.1|110428.1|110470.3|110420.3|25
1721867720000|2024-07-25 00:35:20|110474.5|110424.5|110475.6|110425.6|110476.8|110426.8|110473|110423|38
1721867730000|2024-07-25 00:35:30|110477|110427|110476.3|110426.3|110477.9|110427.9|110474|110424|32
1721867740000|2024-07-25 00:35:40|110477|110427|110482.7|110432.7|110484.7|110434.7|110472.2|110422.2|34
1721867750000|2024-07-25 00:35:50|110481.4|110431.4|110484.6|110434.6|110486.1|110436.1|110478.8|110428.8|44
1721867760000|2024-07-25 00:36:00|110483.3|110433.3|110476.1|110426.1|110489.1|110439.1|110476.1|110426.1|57
1721867770000|2024-07-25 00:36:10|110475.1|110425.1|110473|110423|110478|110428|110472.4|110422.4|40
1721867780000|2024-07-25 00:36:20|110473.1|110423.1|110469.9|110419.9|110474.5|110424.5|110469.7|110419.7|30
1721867790000|2024-07-25 00:36:30|110470.1|110420.1|110469.3|110419.3|110471.5|110421.5|110468.5|110418.5|22
1721867800000|2024-07-25 00:36:40|110469.4|110419.4|110462.3|110412.3|110469.4|110419.4|110456.4|110406.4|42
1721867810000|2024-07-25 00:36:50|110462.9|110412.9|110461.1|110411.1|110463.1|110413.1|110458.9|110408.9|43
1721867820000|2024-07-25 00:37:00|110460.2|110410.2|110460.6|110410.6|110464.2|110414.2|110455.7|110405.7|33
1721867830000|2024-07-25 00:37:10|110460.9|110410.9|110448.7|110398.7|110463.8|110413.8|110443.8|110393.8|53
1721867840000|2024-07-25 00:37:20|110443.1|110393.1|110455|110405|110492.7|110406.2|110441.2|110365.8|53
1721867850000|2024-07-25 00:37:30|110455.1|110405.1|110451.2|110401.2|110456.5|110406.5|110445.1|110395.1|50
1721867860000|2024-07-25 00:37:40|110451.5|110401.5|110447.6|110397.6|110452.4|110402.4|110440.6|110390.6|43
1721867870000|2024-07-25 00:37:50|110446.6|110396.6|110434.7|110384.7|110446.6|110396.6|110429.2|110379.2|55
1721867880000|2024-07-25 00:38:00|110435.6|110385.6|110434.9|110384.9|110440.4|110390.4|110430.8|110380.8|27
1721867890000|2024-07-25 00:38:10|110434.8|110384.8|110436.9|110386.9|110442|110392|110428.4|110378.4|44
1721867900000|2024-07-25 00:38:20|110437.1|110387.1|110434.4|110384.4|110445.3|110395.3|110430.4|110380.4|45
1721867910000|2024-07-25 00:38:30|110438.2|110388.2|110428|110378|110438.2|110388.2|110426.7|110376.7|44
1721867920000|2024-07-25 00:38:40|110428.1|110378.1|110427.6|110377.6|110430.4|110380.4|110423.9|110373.9|33
1721867930000|2024-07-25 00:38:50|110427.7|110377.7|110430.9|110380.9|110432.9|110382.9|110426.6|110376.6|30
1721867940000|2024-07-25 00:39:00|110431.2|110381.2|110439.2|110389.2|110441.7|110391.7|110424.4|110374.4|51
1721867950000|2024-07-25 00:39:10|110441.6|110391.6|110445.4|110395.4|110445.9|110395.9|110439.5|110389.5|44
1721867960000|2024-07-25 00:39:20|110446.8|110396.8|110448.5|110398.5|110449.2|110399.2|110442.1|110392.1|46
1721867970000|2024-07-25 00:39:30|110447|110397|110446.1|110396.1|110449.3|110399.3|110444.9|110394.9|26
1721867980000|2024-07-25 00:39:40|110446|110396|110446.8|110396.8|110447.5|110397.5|110446|110396|35
1721867990000|2024-07-25 00:39:50|110447|110397|110444.7|110394.7|110447.2|110397.2|110444.7|110394.7|17
1721868000000|2024-07-25 00:40:00|110445.5|110395.5|110439.3|110389.3|110446.3|110396.3|110439.2|110389.2|32
1721868010000|2024-07-25 00:40:10|110440.3|110390.3|110436.5|110386.5|110440.6|110390.6|110434.4|110384.4|31
1721868020000|2024-07-25 00:40:20|110435.6|110385.6|110436.6|110386.6|110440|110390|110433.5|110383.5|35
1721868030000|2024-07-25 00:40:30|110436.7|110386.7|110445.1|110395.1|110446.2|110396.2|110436.7|110386.7|36
1721868040000|2024-07-25 00:40:40|110445.7|110395.7|110445.1|110395.1|110446.4|110396.4|110443.3|110393.3|30
1721868050000|2024-07-25 00:40:50|110445.7|110395.7|110444|110394|110445.7|110395.7|110443.4|110393.4|21
1721868060000|2024-07-25 00:41:00|110444.6|110394.6|110440|110390|110446.5|110396.5|110440|110390|27
1721868070000|2024-07-25 00:41:10|110440.7|110390.7|110444.7|110394.7|110445.1|110395.1|110440.4|110390.4|28
1721868080000|2024-07-25 00:41:20|110444.8|110394.8|110442.2|110392.2|110446.1|110396.1|110441|110391|26
1721868090000|2024-07-25 00:41:30|110441.8|110391.8|110443.1|110393.1|110445.9|110395.9|110439.9|110389.9|31
1721868100000|2024-07-25 00:41:40|110441.9|110391.9|110446.5|110396.5|110446.8|110396.8|110441.9|110391.9|15
1721868110000|2024-07-25 00:41:50|110446.7|110396.7|110444.8|110394.8|110448|110398|110443.5|110393.5|22
1721868120000|2024-07-25 00:42:00|110445.6|110395.6|110448.1|110398.1|110448.9|110398.9|110443.8|110393.8|22
1721868130000|2024-07-25 00:42:10|110447.5|110397.5|110435.5|110385.5|110447.5|110397.5|110435.5|110385.5|30
1721868140000|2024-07-25 00:42:20|110435.6|110385.6|110430.2|110380.2|110436.1|110386.1|110430.2|110380.2|37
1721868150000|2024-07-25 00:42:30|110434.1|110384.1|110425.5|110375.5|110437.6|110387.6|110425.4|110375.4|26
1721868160000|2024-07-25 00:42:40|110425.6|110375.6|110422.4|110372.4|110426.2|110376.2|110420.3|110370.3|42
1721868170000|2024-07-25 00:42:50|110422.5|110372.5|110427.7|110377.7|110429|110379|110420.3|110370.3|35
1721868180000|2024-07-25 00:43:00|110428.2|110378.2|110428.2|110378.2|110428.8|110378.8|110423.9|110373.9|29
1721868190000|2024-07-25 00:43:10|110428.1|110378.1|110417.5|110367.5|110428.6|110378.6|110417.5|110367.5|26
1721868200000|2024-07-25 00:43:20|110417.6|110367.6|110413|110363|110418.2|110368.2|110412.8|110362.8|21
1721868210000|2024-07-25 00:43:30|110413.8|110363.8|110410.1|110360.1|110414.7|110364.7|110409.7|110359.7|33
1721868220000|2024-07-25 00:43:40|110410.9|110360.9|110415.2|110365.2|110415.7|110365.7|110409.7|110359.7|28
1721868230000|2024-07-25 00:43:50|110415|110365|110415.5|110365.5|110416.1|110366.1|110413.3|110363.3|22
1721868240000|2024-07-25 00:44:00|110415.4|110365.4|110423.5|110373.5|110423.5|110373.5|110412.1|110362.1|38
1721868250000|2024-07-25 00:44:10|110423.4|110373.4|110418.8|110368.8|110424.6|110374.6|110417.6|110367.6|23
1721868260000|2024-07-25 00:44:20|110418.5|110368.5|110420.5|110370.5|110421.3|110371.3|110418.4|110368.4|21
1721868270000|2024-07-25 00:44:30|110420.4|110370.4|110415.8|110365.8|110420.4|110370.4|110415.8|110365.8|24
1721868280000|2024-07-25 00:44:40|110415.6|110365.6|110415.1|110365.1|110418.8|110368.8|110413.1|110363.1|33
1721868290000|2024-07-25 00:44:50|110414.8|110364.8|110411.7|110361.7|110415|110365|110411.7|110361.7|26
1721868300000|2024-07-25 00:45:00|110410.9|110360.9|110411.9|110282.4|110418.1|110362.4|110387.6|110266|48
1721868310000|2024-07-25 00:45:10|110414.2|110281|110366.4|110316.4|110419.2|110325.5|110362.7|110271|64
1721868320000|2024-07-25 00:45:20|110368|110318|110371.7|110321.7|110372.7|110322.7|110364.1|110314.1|54
1721868330000|2024-07-25 00:45:30|110370.2|110320.2|110369.6|110319.6|110372.5|110322.5|110366.8|110316.8|31
1721868340000|2024-07-25 00:45:40|110369.5|110319.5|110368.2|110318.2|110408.8|110323.7|110362.4|110281|35
1721868350000|2024-07-25 00:45:50|110363.9|110313.9|110368.2|110318.2|110368.2|110318.2|110362.9|110312.9|24
1721868360000|2024-07-25 00:46:00|110368.1|110318.1|110367.8|110317.8|110372.6|110322.6|110362.8|110312.8|33
1721868370000|2024-07-25 00:46:10|110367.1|110317.1|110363.7|110313.7|110367.1|110317.1|110361.1|110311.1|25
1721868380000|2024-07-25 00:46:20|110364.5|110314.5|110363.6|110313.6|110365.4|110315.4|110360.2|110310.2|20
1721868390000|2024-07-25 00:46:30|110363.7|110313.7|110359.6|110309.6|110366.6|110316.6|110358.6|110308.6|20
1721868400000|2024-07-25 00:46:40|110361.8|110311.8|110360.5|110310.5|110366.8|110316.8|110358.6|110308.6|29
1721868410000|2024-07-25 00:46:50|110357.5|110307.5|110398|110348|110399.8|110349.8|110357.5|110307.5|40
1721868420000|2024-07-25 00:47:00|110397.9|110347.9|110409.8|110359.8|110410.7|110360.7|110396.8|110346.8|38
1721868430000|2024-07-25 00:47:10|110409.7|110359.7|110405.6|110355.6|110410|110360|110404.5|110354.5|25
1721868440000|2024-07-25 00:47:20|110405.7|110355.7|110406.3|110356.3|110410.1|110360.1|110403.2|110353.2|45
1721868450000|2024-07-25 00:47:30|110406|110356|110409|110359|110412.8|110362.8|110401.2|110351.2|42
1721868460000|2024-07-25 00:47:40|110408.6|110358.6|110410.3|110360.3|110445.1|110363.3|110407.2|110320.1|33
1721868470000|2024-07-25 00:47:50|110411.9|110361.9|110409.3|110359.3|110415.5|110365.5|110408.7|110358.7|32
1721868480000|2024-07-25 00:48:00|110409.6|110359.6|110404.3|110354.3|110409.6|110359.6|110399.2|110349.2|40
1721868490000|2024-07-25 00:48:10|110404.7|110354.7|110393.7|110343.7|110408.4|110358.4|110391.7|110341.7|46
1721868500000|2024-07-25 00:48:20|110395.7|110345.7|110386.5|110336.5|110397.5|110347.5|110385.6|110335.6|33
1721868510000|2024-07-25 00:48:30|110386.2|110336.2|110378.1|110328.1|110386.9|110336.9|110378.1|110328.1|33
1721868520000|2024-07-25 00:48:40|110377.9|110327.9|110387.7|110337.7|110387.7|110337.7|110368.5|110318.5|46
1721868530000|2024-07-25 00:48:50|110388.2|110338.2|110392.1|110342.1|110395.4|110345.4|110386.5|110336.5|23
1721868540000|2024-07-25 00:49:00|110391.5|110341.5|110401.3|110351.3|110448.2|110354.4|110387.1|110317.5|36
1721868550000|2024-07-25 00:49:10|110400.4|110350.4|110396.9|110346.9|110400.4|110350.4|110392|110342|34
1721868560000|2024-07-25 00:49:20|110397|110347|110402.6|110352.6|110402.6|110352.6|110394.3|110344.3|21
1721868570000|2024-07-25 00:49:30|110402.2|110352.2|110400.3|110350.3|110406.5|110356.5|110397.5|110347.5|45
1721868580000|2024-07-25 00:49:40|110403.1|110353.1|110400.6|110350.6|110403.6|110353.6|110397.6|110347.6|43
1721868590000|2024-07-25 00:49:50|110400.4|110350.4|110400.3|110350.3|110402.1|110352.1|110400|110350|23
1721868600000|2024-07-25 00:50:00|110400.2|110350.2|110397.3|110347.3|110400.2|110350.2|110397.3|110347.3|19
1721868610000|2024-07-25 00:50:10|110397.4|110347.4|110401.6|110351.6|110402.4|110352.4|110396.9|110346.9|24
1721868620000|2024-07-25 00:50:20|110401.7|110351.7|110400|110350|110402.3|110352.3|110398.7|110348.7|20
1721868630000|2024-07-25 00:50:30|110400.2|110350.2|110401.4|110351.4|110401.7|110351.7|110399.9|110349.9|17
1721868640000|2024-07-25 00:50:40|110400.6|110350.6|110397.8|110347.8|110402|110352|110395.5|110345.5|22
1721868650000|2024-07-25 00:50:50|110400|110350|110397.7|110347.7|110400.1|110350.1|110397.7|110347.7|13
1721868660000|2024-07-25 00:51:00|110397.8|110347.8|110399.8|110349.8|110400|110350|110397.8|110347.8|12
1721868670000|2024-07-25 00:51:10|110399.6|110349.6|110398.2|110348.2|110399.6|110349.6|110397.6|110347.6|15
1721868680000|2024-07-25 00:51:20|110398.5|110348.5|110396.2|110346.2|110398.5|110348.5|110395.9|110345.9|12
1721868690000|2024-07-25 00:51:30|110396.1|110346.1|110407.7|110357.7|110408.7|110358.7|110394.8|110344.8|25
1721868700000|2024-07-25 00:51:40|110407.9|110357.9|110412.1|110362.1|110415.5|110365.5|110407|110357|41
1721868710000|2024-07-25 00:51:50|110413|110363|110410.7|110360.7|110414.8|110364.8|110410.2|110360.2|37
1721868720000|2024-07-25 00:52:00|110411.1|110361.1|110414.1|110364.1|110416.3|110366.3|110409.2|110359.2|26
1721868730000|2024-07-25 00:52:10|110412.8|110362.8|110413|110363|110418.9|110368.9|110411.4|110361.4|41
1721868740000|2024-07-25 00:52:20|110415.2|110365.2|110416.8|110366.8|110418.9|110368.9|110412.3|110362.3|22
1721868750000|2024-07-25 00:52:30|110416.2|110366.2|110422.7|110372.7|110426.8|110376.8|110415.9|110365.9|46
1721868760000|2024-07-25 00:52:40|110427|110377|110423.5|110373.5|110427|110377|110420.6|110370.6|50
1721868770000|2024-07-25 00:52:50|110423|110373|110424.2|110374.2|110426.7|110376.7|110422.5|110372.5|32
1721868780000|2024-07-25 00:53:00|110424|110374|110396.5|110346.5|110424.3|110374.3|110396.5|110346.5|39
1721868790000|2024-07-25 00:53:10|110396.9|110346.9|110398.7|110348.7|110398.8|110348.8|110396.4|110346.4|23
1721868800000|2024-07-25 00:53:20|110398.5|110348.5|110395.2|110345.2|110399.9|110349.9|110395.2|110345.2|32
1721868810000|2024-07-25 00:53:30|110395.3|110345.3|110394|110344|110395.3|110345.3|110393.2|110343.2|19
1721868820000|2024-07-25 00:53:40|110395.8|110345.8|110395|110345|110397.3|110347.3|110393.9|110343.9|42
1721868830000|2024-07-25 00:53:50|110395.4|110345.4|110394.4|110344.4|110396.1|110346.1|110394.4|110344.4|20
1721868840000|2024-07-25 00:54:00|110395|110345|110395.5|110345.5|110398.5|110348.5|110393|110343|51
1721868850000|2024-07-25 00:54:10|110395.6|110345.6|110396.8|110346.8|110397|110347|110393.7|110343.7|16
1721868860000|2024-07-25 00:54:20|110395.9|110345.9|110391.1|110341.1|110398.6|110348.6|110390.9|110340.9|37
1721868870000|2024-07-25 00:54:30|110391.4|110341.4|110395.1|110345.1|110399|110349|110388.7|110338.7|30
1721868880000|2024-07-25 00:54:40|110395|110345|110400|110350|110401.2|110351.2|110394.5|110344.5|38
1721868890000|2024-07-25 00:54:50|110400.1|110350.1|110399.3|110349.3|110400.1|110350.1|110398.5|110348.5|17
1721868900000|2024-07-25 00:55:00|110398.8|110348.8|110397.1|110347.1|110400|110350|110396.5|110346.5|30
1721868910000|2024-07-25 00:55:10|110396.7|110346.7|110409.2|110359.2|110409.2|110359.2|110396.2|110346.2|35
1721868920000|2024-07-25 00:55:20|110409.5|110359.5|110404.5|110354.5|110409.7|110359.7|110404.5|110354.5|20
1721868930000|2024-07-25 00:55:30|110404.7|110354.7|110403.9|110353.9|110407.5|110357.5|110403.3|110353.3|43
1721868940000|2024-07-25 00:55:40|110404.3|110354.3|110411.7|110361.7|110414.7|110364.7|110404.3|110354.3|38
1721868950000|2024-07-25 00:55:50|110412.2|110362.2|110402.9|110352.9|110412.5|110362.5|110402.9|110352.9|40
1721868960000|2024-07-25 00:56:00|110403.2|110353.2|110404.6|110354.6|110406.2|110356.2|110401.9|110351.9|28
1721868970000|2024-07-25 00:56:10|110403.8|110353.8|110402.9|110352.9|110408.2|110358.2|110402|110352|40
1721868980000|2024-07-25 00:56:20|110403.7|110353.7|110408.3|110358.3|110409.8|110359.8|110403.3|110353.3|37
1721868990000|2024-07-25 00:56:30|110411|110361|110414.4|110364.4|110422|110372|110411|110361|39
1721869000000|2024-07-25 00:56:40|110412.1|110362.1|110405.1|110355.1|110412.8|110362.8|110404.7|110354.7|29
1721869010000|2024-07-25 00:56:50|110408|110358|110409.9|110359.9|110412.5|110362.5|110406.5|110356.5|35
1721869020000|2024-07-25 00:57:00|110409.5|110359.5|110421.6|110371.6|110422.1|110372.1|110409.5|110359.5|43
1721869030000|2024-07-25 00:57:10|110421.5|110371.5|110422.3|110372.3|110423.3|110373.3|110418.6|110368.6|37
1721869040000|2024-07-25 00:57:20|110421.5|110371.5|110418.2|110368.2|110424.2|110374.2|110416.6|110366.6|53
1721869050000|2024-07-25 00:57:30|110416.7|110366.7|110419.1|110369.1|110421|110371|110416.7|110366.7|46
1721869060000|2024-07-25 00:57:40|110418.6|110368.6|110422.9|110372.9|110427.4|110377.4|110417.8|110367.8|39
1721869070000|2024-07-25 00:57:50|110422.8|110372.8|110424.1|110374.1|110426.4|110376.4|110422.6|110372.6|47
1721869080000|2024-07-25 00:58:00|110423.2|110373.2|110423.5|110373.5|110423.7|110373.7|110421.4|110371.4|23
1721869090000|2024-07-25 00:58:10|110422.8|110372.8|110425.6|110375.6|110429.5|110379.5|110422.1|110372.1|59
1721869100000|2024-07-25 00:58:20|110425.7|110375.7|110424.7|110374.7|110426.6|110376.6|110423.3|110373.3|31
1721869110000|2024-07-25 00:58:30|110425.9|110375.9|110410.1|110360.1|110425.9|110375.9|110409.2|110359.2|37
1721869120000|2024-07-25 00:58:40|110410|110360|110405.2|110355.2|110410|110360|110405.2|110355.2|25
1721869130000|2024-07-25 00:58:50|110406.7|110356.7|110403.9|110353.9|110406.7|110356.7|110403.8|110353.8|16
1721869140000|2024-07-25 00:59:00|110403.7|110353.7|110403.3|110353.3|110404.1|110354.1|110399.8|110349.8|18
1721869150000|2024-07-25 00:59:10|110403.4|110353.4|110403.8|110353.8|110403.9|110353.9|110401.3|110351.3|25
1721869160000|2024-07-25 00:59:20|110403.4|110353.4|110403.5|110353.5|110403.9|110353.9|110403.2|110353.2|14
1721869170000|2024-07-25 00:59:30|110403.6|110353.6|110401.8|110351.8|110403.6|110353.6|110399.6|110349.6|39
1721869180000|2024-07-25 00:59:40|110401.7|110351.7|110398.5|110348.5|110402.1|110352.1|110398.1|110348.1|26
1721869190000|2024-07-25 00:59:50|110398.7|110348.7|110396.8|110346.8|110398.8|110348.8|110395.9|110345.9|25
1721869200000|2024-07-25 01:00:00|110397.1|110347.1|110401|110351|110401|110351|110395.4|110345.4|30
1721869210000|2024-07-25 01:00:10|110400.8|110350.8|110396.7|110346.7|110401.3|110351.3|110394.9|110344.9|32
1721869220000|2024-07-25 01:00:20|110392.1|110342.1|110386.3|110336.3|110392.1|110342.1|110373.1|110323.1|50
1721869230000|2024-07-25 01:00:30|110386.1|110336.1|110384.8|110334.8|110388.9|110338.9|110382.7|110332.7|29
1721869240000|2024-07-25 01:00:40|110385.1|110335.1|110390.8|110340.8|110390.8|110340.8|110385.1|110335.1|27
1721869250000|2024-07-25 01:00:50|110390.9|110340.9|110385.6|110335.6|110390.9|110340.9|110383.9|110333.9|19
1721869260000|2024-07-25 01:01:00|110385|110335|110384.1|110334.1|110393.6|110343.6|110383.9|110333.9|27
1721869270000|2024-07-25 01:01:10|110384|110334|110377.4|110327.4|110388.4|110338.4|110377|110327|46
1721869280000|2024-07-25 01:01:20|110378.5|110328.5|110376.6|110326.6|110378.5|110328.5|110373.5|110323.5|35
1721869290000|2024-07-25 01:01:30|110378.3|110328.3|110376.4|110326.4|110378.8|110328.8|110371.8|110321.8|28
1721869300000|2024-07-25 01:01:40|110376.6|110326.6|110385.4|110335.4|110386.1|110336.1|110372.4|110322.4|43
1721869310000|2024-07-25 01:01:50|110385.5|110335.5|110388|110338|110389.4|110339.4|110385.4|110335.4|20
1721869320000|2024-07-25 01:02:00|110388.1|110338.1|110417.2|110367.2|110418.3|110368.3|110386.9|110336.9|21
1721869330000|2024-07-25 01:02:10|110418.3|110368.3|110419.6|110369.6|110423.6|110373.6|110414.5|110364.5|31
1721869340000|2024-07-25 01:02:20|110419.4|110369.4|110419.9|110369.9|110420.9|110370.9|110417.4|110367.4|25
1721869350000|2024-07-25 01:02:30|110421.1|110371.1|110418.7|110368.7|110421.6|110371.6|110418.7|110368.7|10
1721869360000|2024-07-25 01:02:40|110418.6|110368.6|110416.9|110366.9|110419.8|110369.8|110416.9|110366.9|13
1721869370000|2024-07-25 01:02:50|110417|110367|110418.8|110368.8|110422.6|110372.6|110417|110367|17
1721869380000|2024-07-25 01:03:00|110418.4|110368.4|110415.1|110365.1|110418.9|110368.9|110415.1|110365.1|13
1721869390000|2024-07-25 01:03:10|110416.2|110366.2|110413.9|110363.9|110416.2|110366.2|110412.6|110362.6|15
1721869400000|2024-07-25 01:03:20|110413.7|110363.7|110411.6|110361.6|110418.8|110368.8|110411.6|110361.6|42
1721869410000|2024-07-25 01:03:30|110410.7|110360.7|110411.6|110361.6|110411.6|110361.6|110409.9|110359.9|12
1721869420000|2024-07-25 01:03:40|110411.7|110361.7|110413.2|110363.2|110419.5|110369.5|110411.7|110361.7|19
1721869430000|2024-07-25 01:03:50|110413.1|110363.1|110413.6|110363.6|110419.7|110369.7|110412.6|110362.6|23
1721869440000|2024-07-25 01:04:00|110413.4|110363.4|110413|110363|110413.4|110363.4|110412.3|110362.3|8
1721869450000|2024-07-25 01:04:10|110418.2|110368.2|110413.7|110363.7|110418.2|110368.2|110413.3|110363.3|11
1721869460000|2024-07-25 01:04:20|110413.9|110363.9|110417.8|110367.8|110418.6|110368.6|110413.5|110363.5|49
1721869470000|2024-07-25 01:04:30|110418.3|110368.3|110423.4|110373.4|110426|110376|110415.1|110365.1|52
1721869480000|2024-07-25 01:04:40|110420.5|110370.5|110417|110367|110420.6|110370.6|110415.2|110365.2|33
1721869490000|2024-07-25 01:04:50|110418.6|110368.6|110413.4|110363.4|110418.6|110368.6|110412|110362|10
1721869500000|2024-07-25 01:05:00|110411.6|110361.6|110416.9|110366.9|110422|110372|110411.6|110361.6|25
1721869510000|2024-07-25 01:05:10|110416.4|110366.4|110413.2|110363.2|110416.4|110366.4|110412.8|110362.8|10
1721869520000|2024-07-25 01:05:20|110412.7|110362.7|110411.3|110361.3|110413|110363|110411.3|110361.3|13
1721869530000|2024-07-25 01:05:30|110410.5|110360.5|110411.4|110361.4|110416.9|110366.9|110410|110360|13
1721869540000|2024-07-25 01:05:40|110410.9|110360.9|110414.7|110364.7|110416.9|110366.9|110410.9|110360.9|21
1721869550000|2024-07-25 01:05:50|110412.1|110362.1|110409.4|110359.4|110415.1|110365.1|110409.4|110359.4|31
1721869560000|2024-07-25 01:06:00|110409.5|110359.5|110408|110358|110410.1|110360.1|110406.7|110356.7|12
1721869570000|2024-07-25 01:06:10|110408.1|110358.1|110409.1|110359.1|110414.4|110364.4|110407.9|110357.9|9
1721869580000|2024-07-25 01:06:20|110408.7|110358.7|110408|110358|110408.7|110358.7|110407.1|110357.1|13
1721869590000|2024-07-25 01:06:30|110408.1|110358.1|110397.2|110347.2|110411.1|110361.1|110397.2|110347.2|25
1721869600000|2024-07-25 01:06:40|110385.2|110335.2|110366.1|110316.1|110385.2|110335.2|110364.4|110314.4|33
1721869610000|2024-07-25 01:06:50|110365.5|110315.5|110363.3|110313.3|110369|110319|110363.2|110313.2|22
1721869620000|2024-07-25 01:07:00|110363.5|110313.5|110350.3|110300.3|110369.4|110319.4|110350.3|110300.3|29
1721869630000|2024-07-25 01:07:10|110350.1|110300.1|110363.2|110313.2|110370.8|110320.8|110349.7|110299.7|31
1721869640000|2024-07-25 01:07:20|110360.6|110310.6|110359.5|110309.5|110362.1|110312.1|110357.7|110307.7|13
1721869650000|2024-07-25 01:07:30|110357.7|110307.7|110358.6|110308.6|110359|110309|110356.6|110306.6|15
1721869660000|2024-07-25 01:07:40|110359|110309|110354.7|110304.7|110359.7|110309.7|110353.2|110303.2|16
1721869670000|2024-07-25 01:07:50|110354.2|110304.2|110353.7|110303.7|110354.3|110304.3|110353.3|110303.3|11
1721869680000|2024-07-25 01:08:00|110354.2|110304.2|110331.6|110281.6|110354.2|110304.2|110329.8|110279.8|30
1721869690000|2024-07-25 01:08:10|110332|110282|110325.5|110275.5|110332.7|110282.7|110325.5|110275.5|24
1721869700000|2024-07-25 01:08:20|110325.6|110275.6|110324.6|110274.6|110328|110278|110323.5|110273.5|13
1721869710000|2024-07-25 01:08:30|110325|110275|110325|110275|110329.2|110279.2|110323.3|110273.3|13
1721869720000|2024-07-25 01:08:40|110325.1|110275.1|110324.1|110274.1|110325.1|110275.1|110323.3|110273.3|9
1721869730000|2024-07-25 01:08:50|110324.2|110274.2|110327|110277|110327.3|110277.3|110324.2|110274.2|7
1721869740000|2024-07-25 01:09:00|110327.3|110277.3|110331.7|110281.7|110331.7|110281.7|110327.3|110277.3|10
1721869750000|2024-07-25 01:09:10|110331.6|110281.6|110330.9|110280.9|110331.6|110281.6|110330.9|110280.9|3
1721869760000|2024-07-25 01:09:20|110331.3|110281.3|110331.3|110281.3|110331.3|110281.3|110331.3|110281.3|1
1721869770000|2024-07-25 01:09:30|110331.2|110281.2|110344.8|110294.8|110347.4|110297.4|110330.8|110280.8|15
1721869780000|2024-07-25 01:09:40|110344.7|110294.7|110344.3|110294.3|110344.8|110294.8|110344|110294|6
1721869790000|2024-07-25 01:09:50|110344.2|110294.2|110344.2|110294.2|110344.3|110294.3|110343.9|110293.9|6
1721869800000|2024-07-25 01:10:00|110344.1|110294.1|110346.1|110296.1|110346.7|110296.7|110343.3|110293.3|10
1721869810000|2024-07-25 01:10:10|110346|110296|110347.4|110297.4|110347.5|110297.5|110346|110296|5
1721869820000|2024-07-25 01:10:20|110347.3|110297.3|110347.8|110297.8|110348|110298|110347.3|110297.3|3
1721869830000|2024-07-25 01:10:30|110347.7|110297.7|110339.6|110289.6|110347.7|110297.7|110339.3|110289.3|16
1721869840000|2024-07-25 01:10:40|110339.5|110289.5|110339.2|110289.2|110339.5|110289.5|110339.2|110289.2|4
1721869850000|2024-07-25 01:10:50|110339.3|110289.3|110332.6|110282.6|110341.7|110291.7|110332.6|110282.6|26
1721869860000|2024-07-25 01:11:00|110332.8|110282.8|110335.3|110285.3|110335.6|110285.6|110332.7|110282.7|16
1721869870000|2024-07-25 01:11:10|110333.5|110283.5|110337.4|110287.4|110337.4|110287.4|110332.9|110282.9|18
1721869880000|2024-07-25 01:11:20|110339.2|110289.2|110330.5|110280.5|110339.2|110289.2|110326.7|110276.7|14
1721869890000|2024-07-25 01:11:30|110330.7|110280.7|110333|110283|110336.7|110286.7|110326.6|110276.6|20
1721869900000|2024-07-25 01:11:40|110335|110285|110334.6|110284.6|110335.7|110285.7|110332.9|110282.9|15
1721869910000|2024-07-25 01:11:50|110334.7|110284.7|110329.3|110279.3|110334.7|110284.7|110329.2|110279.2|14
1721869920000|2024-07-25 01:12:00|110326.6|110276.6|110330.6|110280.6|110337.3|110287.3|110326.4|110276.4|21
1721869930000|2024-07-25 01:12:10|110330.2|110280.2|110332.5|110282.5|110332.5|110282.5|110330.2|110280.2|6
1721869940000|2024-07-25 01:12:20|110332.6|110282.6|110331.5|110281.5|110332.8|110282.8|110331.5|110281.5|7
1721869950000|2024-07-25 01:12:30|110331.6|110281.6|110331.3|110281.3|110331.6|110281.6|110329.2|110279.2|9
1721869960000|2024-07-25 01:12:40|110331.1|110281.1|110332.9|110282.9|110337|110287|110331.1|110281.1|20
1721869970000|2024-07-25 01:12:50|110334.8|110284.8|110335.8|110285.8|110337|110287|110334.3|110284.3|16
1721869980000|2024-07-25 01:13:00|110336.2|110286.2|110331.5|110281.5|110336.7|110286.7|110330.4|110280.4|15
1721869990000|2024-07-25 01:13:10|110331.6|110281.6|110329.5|110279.5|110331.8|110281.8|110328.8|110278.8|15
1721870000000|2024-07-25 01:13:20|110329.7|110279.7|110329.4|110279.4|110329.7|110279.7|110328.5|110278.5|8
1721870010000|2024-07-25 01:13:30|110328.5|110278.5|110332.2|110282.2|110333|110283|110328.5|110278.5|10
1721870020000|2024-07-25 01:13:40|110332.3|110282.3|110336.3|110286.3|110336.3|110286.3|110331.4|110281.4|18
1721870030000|2024-07-25 01:13:50|110336.5|110286.5|110335.3|110285.3|110337.8|110287.8|110334.1|110284.1|16
1721870040000|2024-07-25 01:14:00|110337.4|110287.4|110335.1|110285.1|110337.4|110287.4|110334|110284|12
1721870050000|2024-07-25 01:14:10|110337.2|110287.2|110342.4|110292.4|110342.4|110292.4|110337.2|110287.2|17
1721870060000|2024-07-25 01:14:20|110342.5|110292.5|110334.5|110284.5|110343.1|110293.1|110334.3|110284.3|19
1721870070000|2024-07-25 01:14:30|110334.3|110284.3|110332.4|110282.4|110334.6|110284.6|110332.3|110282.3|14
1721870080000|2024-07-25 01:14:40|110332.5|110282.5|110333.8|110283.8|110335.1|110285.1|110332.5|110282.5|12
1721870090000|2024-07-25 01:14:50|110334|110284|110329.8|110279.8|110335.5|110285.5|110329.8|110279.8|13
1721870100000|2024-07-25 01:15:00|110329.9|110279.9|110334.3|110284.3|110334.3|110284.3|110329.9|110279.9|9
1721870110000|2024-07-25 01:15:10|110334.2|110284.2|110335.4|110285.4|110338.8|110288.8|110332.6|110282.6|21
1721870120000|2024-07-25 01:15:20|110335.5|110285.5|110333.5|110283.5|110336.2|110286.2|110331.8|110281.8|20
1721870130000|2024-07-25 01:15:30|110333.8|110283.8|110331.8|110281.8|110333.8|110283.8|110330.5|110280.5|12
1721870140000|2024-07-25 01:15:40|110333.6|110283.6|110332|110282|110334.5|110284.5|110332|110282|5
1721870150000|2024-07-25 01:15:50|110333.8|110283.8|110336.3|110286.3|110336.3|110286.3|110330.3|110280.3|14
1721870160000|2024-07-25 01:16:00|110336.9|110286.9|110338.1|110288.1|110346.2|110296.2|110334.1|110284.1|27
1721870170000|2024-07-25 01:16:10|110337.7|110287.7|110336.5|110286.5|110339.3|110289.3|110335.5|110285.5|11
1721870180000|2024-07-25 01:16:20|110336.9|110286.9|110341|110291|110342.8|110292.8|110336.9|110286.9|24
1721870190000|2024-07-25 01:16:30|110341.2|110291.2|110341.6|110291.6|110342.5|110292.5|110341.2|110291.2|9
1721870200000|2024-07-25 01:16:40|110342.2|110292.2|110345.1|110295.1|110345.1|110295.1|110342.1|110292.1|8
1721870210000|2024-07-25 01:16:50|110345|110295|110339.8|110289.8|110345|110295|110339.8|110289.8|21
1721870220000|2024-07-25 01:17:00|110340.8|110290.8|110341.1|110291.1|110345.7|110295.7|110340.8|110290.8|16
1721870230000|2024-07-25 01:17:10|110341|110291|110342.8|110292.8|110343.7|110293.7|110341|110291|15
1721870240000|2024-07-25 01:17:20|110342.6|110292.6|110347.2|110297.2|110347.7|110297.7|110341.9|110291.9|26
1721870250000|2024-07-25 01:17:30|110346.3|110296.3|110344.7|110294.7|110347.5|110297.5|110343.9|110293.9|19
1721870260000|2024-07-25 01:17:40|110343.9|110293.9|110336|110286|110343.9|110293.9|110336|110286|22
1721870270000|2024-07-25 01:17:50|110336.2|110286.2|110336.2|110286.2|110338.2|110288.2|110335.9|110285.9|10
1721870280000|2024-07-25 01:18:00|110335.1|110285.1|110335.2|110285.2|110337|110287|110334.2|110284.2|9
1721870290000|2024-07-25 01:18:10|110334.9|110284.9|110335.1|110285.1|110336.4|110286.4|110334.6|110284.6|11
1721870300000|2024-07-25 01:18:20|110334.5|110284.5|110344.1|110294.1|110347.6|110297.6|110334.5|110284.5|24
1721870310000|2024-07-25 01:18:30|110344.2|110294.2|110345.8|110295.8|110345.8|110295.8|110343.6|110293.6|15
1721870320000|2024-07-25 01:18:40|110345.3|110295.3|110339.1|110289.1|110346|110296|110334.8|110284.8|22
1721870330000|2024-07-25 01:18:50|110339.5|110289.5|110348.5|110298.5|110348.5|110298.5|110339.5|110289.5|19
1721870340000|2024-07-25 01:19:00|110345.1|110295.1|110347.6|110297.6|110348.5|110298.5|110343.5|110293.5|15
1721870350000|2024-07-25 01:19:10|110344.6|110294.6|110348.3|110298.3|110349.5|110299.5|110344.4|110294.4|13
1721870360000|2024-07-25 01:19:20|110348.4|110298.4|110343.4|110293.4|110350.2|110300.2|110343.4|110293.4|21
1721870370000|2024-07-25 01:19:30|110345.6|110295.6|110343.7|110293.7|110348.1|110298.1|110343.3|110293.3|13
1721870380000|2024-07-25 01:19:40|110344|110294|110343.2|110293.2|110346.3|110296.3|110342.9|110292.9|21
1721870390000|2024-07-25 01:19:50|110342.8|110292.8|110342.4|110292.4|110343.8|110293.8|110341.8|110291.8|19
1721870400000|2024-07-25 01:20:00|110342.6|110292.6|110345.2|110295.2|110345.4|110295.4|110342.6|110292.6|17
1721870410000|2024-07-25 01:20:10|110345.6|110295.6|110347|110297|110350.2|110300.2|110345.5|110295.5|12
1721870420000|2024-07-25 01:20:20|110349|110299|110343.1|110293.1|110349.1|110299.1|110343.1|110293.1|17
1721870430000|2024-07-25 01:20:30|110342.9|110292.9|110341.9|110291.9|110342.9|110292.9|110341.7|110291.7|10
1721870440000|2024-07-25 01:20:40|110342|110292|110337.5|110287.5|110342|110292|110337.5|110287.5|17
1721870450000|2024-07-25 01:20:50|110336.3|110286.3|110339.6|110289.6|110341.1|110291.1|110334.9|110284.9|11
1721870460000|2024-07-25 01:21:00|110339.4|110289.4|110332.4|110282.4|110340.3|110290.3|110331.5|110281.5|21
1721870470000|2024-07-25 01:21:10|110332.2|110282.2|110336.1|110286.1|110337.7|110287.7|110332.2|110282.2|19
1721870480000|2024-07-25 01:21:20|110335.8|110285.8|110337.6|110287.6|110337.8|110287.8|110335.8|110285.8|15
1721870490000|2024-07-25 01:21:30|110338.7|110288.7|110335.8|110285.8|110339.4|110289.4|110335.8|110285.8|17
1721870500000|2024-07-25 01:21:40|110336.2|110286.2|110331.2|110281.2|110336.2|110286.2|110331.2|110281.2|17
1721870510000|2024-07-25 01:21:50|110329.7|110279.7|110330.1|110280.1|110332.9|110282.9|110326.6|110276.6|20
1721870520000|2024-07-25 01:22:00|110329.9|110279.9|110326.1|110276.1|110329.9|110279.9|110326.1|110276.1|19
1721870530000|2024-07-25 01:22:10|110326.5|110276.5|110328.7|110278.7|110328.9|110278.9|110326.2|110276.2|18
1721870540000|2024-07-25 01:22:20|110328.1|110278.1|110327.3|110277.3|110328.9|110278.9|110327.3|110277.3|11
1721870550000|2024-07-25 01:22:30|110326.7|110276.7|110328.8|110278.8|110328.8|110278.8|110326.7|110276.7|11
1721870560000|2024-07-25 01:22:40|110328.7|110278.7|110334.1|110284.1|110335.1|110285.1|110327.4|110277.4|20
1721870570000|2024-07-25 01:22:50|110333.8|110283.8|110334.1|110284.1|110336.2|110286.2|110332.3|110282.3|17
1721870580000|2024-07-25 01:23:00|110333.1|110283.1|110340|110290|110340|110290|110331.4|110281.4|22
1721870590000|2024-07-25 01:23:10|110340.1|110290.1|110339.8|110289.8|110347.1|110297.1|110338.3|110288.3|31
1721870600000|2024-07-25 01:23:20|110340.6|110290.6|110343.2|110293.2|110344.3|110294.3|110339.9|110289.9|24
1721870610000|2024-07-25 01:23:30|110343.1|110293.1|110343.5|110293.5|110344|110294|110343.1|110293.1|9
1721870620000|2024-07-25 01:23:40|110343.4|110293.4|110348.1|110298.1|110348.6|110298.6|110343.2|110293.2|17
1721870630000|2024-07-25 01:23:50|110348.2|110298.2|110343.2|110293.2|110348.2|110298.2|110342.1|110292.1|23
1721870640000|2024-07-25 01:24:00|110343.5|110293.5|110348.8|110298.8|110351.7|110301.7|110342.8|110292.8|26
1721870650000|2024-07-25 01:24:10|110349.3|110299.3|110348.4|110298.4|110350.5|110300.5|110348.3|110298.3|10
1721870660000|2024-07-25 01:24:20|110348.3|110298.3|110346.9|110296.9|110350.8|110300.8|110346.9|110296.9|14
1721870670000|2024-07-25 01:24:30|110347.3|110297.3|110348.9|110298.9|110349.4|110299.4|110346.1|110296.1|18
1721870680000|2024-07-25 01:24:40|110347.8|110297.8|110348.4|110298.4|110349.2|110299.2|110347.6|110297.6|8
1721870690000|2024-07-25 01:24:50|110348.6|110298.6|110350.3|110300.3|110351|110301|110348.6|110298.6|10
1721870700000|2024-07-25 01:25:00|110350.2|110300.2|110351.1|110301.1|110351.6|110301.6|110350.2|110300.2|6
1721870710000|2024-07-25 01:25:10|110350.7|110300.7|110352.3|110302.3|110352.3|110302.3|110350.7|110300.7|9
1721870720000|2024-07-25 01:25:20|110351.8|110301.8|110349.8|110299.8|110353.8|110303.8|110349.8|110299.8|10
1721870730000|2024-07-25 01:25:30|110350.5|110300.5|110349.6|110299.6|110350.6|110300.6|110349.6|110299.6|4
1721870740000|2024-07-25 01:25:40|110349.2|110299.2|110349.8|110299.8|110350|110300|110348.9|110298.9|8
1721870750000|2024-07-25 01:25:50|110349.7|110299.7|110348.5|110298.5|110349.7|110299.7|110348.3|110298.3|9
1721870760000|2024-07-25 01:26:00|110348.4|110298.4|110352.3|110302.3|110353.7|110303.7|110348.4|110298.4|18
1721870770000|2024-07-25 01:26:10|110351.9|110301.9|110361.2|110311.2|110361.2|110311.2|110351.8|110301.8|19
1721870780000|2024-07-25 01:26:20|110361.9|110311.9|110358.5|110308.5|110362.5|110312.5|110356.1|110306.1|25
1721870790000|2024-07-25 01:26:30|110358.7|110308.7|110359.1|110309.1|110362.2|110312.2|110355.6|110305.6|22
1721870800000|2024-07-25 01:26:40|110361.7|110311.7|110370.9|110320.9|110375.4|110325.4|110359.4|110309.4|27
1721870810000|2024-07-25 01:26:50|110371.2|110321.2|110371.4|110321.4|110371.5|110321.5|110369.6|110319.6|14
1721870820000|2024-07-25 01:27:00|110371.3|110321.3|110401.4|110351.4|110401.4|110351.4|110370.8|110320.8|29
1721870830000|2024-07-25 01:27:10|110398.6|110348.6|110423.3|110373.3|110428.7|110378.7|110398.6|110348.6|34
1721870840000|2024-07-25 01:27:20|110423.2|110373.2|110424.5|110374.5|110425.5|110375.5|110423.2|110373.2|14
1721870850000|2024-07-25 01:27:30|110425.9|110375.9|110426.5|110376.5|110427.6|110377.6|110424.5|110374.5|16
1721870860000|2024-07-25 01:27:40|110427.1|110377.1|110427.6|110377.6|110428.6|110378.6|110427|110377|14
1721870870000|2024-07-25 01:27:50|110429.5|110379.5|110431.3|110381.3|110431.3|110381.3|110427.3|110377.3|10
1721870880000|2024-07-25 01:28:00|110431.8|110381.8|110429.8|110379.8|110431.8|110381.8|110426.7|110376.7|9
1721870890000|2024-07-25 01:28:10|110429.4|110379.4|110426.9|110376.9|110429.4|110379.4|110425.3|110375.3|9
1721870900000|2024-07-25 01:28:20|110426.4|110376.4|110428.7|110378.7|110430.4|110380.4|110426.4|110376.4|19
1721870910000|2024-07-25 01:28:30|110428.6|110378.6|110426.3|110376.3|110429.5|110379.5|110426.3|110376.3|13
1721870920000|2024-07-25 01:28:40|110426.8|110376.8|110427.3|110377.3|110427.3|110377.3|110426.6|110376.6|6
1721870930000|2024-07-25 01:28:50|110427.2|110377.2|110427.3|110377.3|110427.3|110377.3|110426.7|110376.7|5
1721870940000|2024-07-25 01:29:00|110427.5|110377.5|110426.3|110376.3|110428.5|110378.5|110426.3|110376.3|16
1721870950000|2024-07-25 01:29:10|110426.4|110376.4|110426|110376|110426.7|110376.7|110424.7|110374.7|20
1721870960000|2024-07-25 01:29:20|110425.2|110375.2|110428.4|110378.4|110428.4|110378.4|110423.7|110373.7|22
1721870970000|2024-07-25 01:29:30|110428.7|110378.7|110428|110378|110428.9|110378.9|110427.7|110377.7|7
1721870980000|2024-07-25 01:29:40|110428.2|110378.2|110414.5|110364.5|110428.2|110378.2|110414.5|110364.5|25
1721870990000|2024-07-25 01:29:50|110416.3|110366.3|110415.7|110365.7|110416.9|110366.9|110413.8|110363.8|11
1721871000000|2024-07-25 01:30:00|110415.5|110365.5|110409.6|110359.6|110415.5|110365.5|110408.5|110358.5|33
1721871010000|2024-07-25 01:30:10|110411.4|110361.4|110409.1|110359.1|110411.4|110361.4|110406.8|110356.8|13
1721871020000|2024-07-25 01:30:20|110409.3|110359.3|110408.8|110358.8|110409.4|110359.4|110408.5|110358.5|8
1721871030000|2024-07-25 01:30:30|110408.2|110358.2|110413.7|110363.7|110413.8|110363.8|110408.2|110358.2|16
1721871040000|2024-07-25 01:30:40|110413.6|110363.6|110413.8|110363.8|110414|110364|110412.9|110362.9|14
1721871050000|2024-07-25 01:30:50|110414.5|110364.5|110402.6|110352.6|110417.4|110367.4|110402.5|110352.5|27
1721871060000|2024-07-25 01:31:00|110402.8|110352.8|110407.1|110357.1|110408.5|110358.5|110402.8|110352.8|21
1721871070000|2024-07-25 01:31:10|110408.3|110358.3|110405.9|110355.9|110409.1|110359.1|110405.9|110355.9|14
1721871080000|2024-07-25 01:31:20|110405.4|110355.4|110394.5|110344.5|110405.4|110355.4|110394.5|110344.5|24
1721871090000|2024-07-25 01:31:30|110395.3|110345.3|110387.4|110337.4|110395.3|110345.3|110387.4|110337.4|25
1721871100000|2024-07-25 01:31:40|110387.3|110337.3|110389.8|110339.8|110391.6|110341.6|110387.2|110337.2|8
1721871110000|2024-07-25 01:31:50|110389.4|110339.4|110391.2|110341.2|110391.2|110341.2|110388.9|110338.9|19
1721871120000|2024-07-25 01:32:00|110391.5|110341.5|110392.9|110342.9|110395.5|110345.5|110389.8|110339.8|21
1721871130000|2024-07-25 01:32:10|110391.5|110341.5|110392.7|110342.7|110393.3|110343.3|110391|110341|18
1721871140000|2024-07-25 01:32:20|110392.2|110342.2|110393.9|110343.9|110394|110344|110392.2|110342.2|11
1721871150000|2024-07-25 01:32:30|110394.2|110344.2|110396.1|110346.1|110397|110347|110394.2|110344.2|13
1721871160000|2024-07-25 01:32:40|110396.7|110346.7|110393.7|110343.7|110397.2|110347.2|110392.7|110342.7|20
1721871170000|2024-07-25 01:32:50|110393.9|110343.9|110394.6|110344.6|110395.3|110345.3|110392.8|110342.8|12
1721871180000|2024-07-25 01:33:00|110394.9|110344.9|110394.1|110344.1|110395.3|110345.3|110394.1|110344.1|8
1721871190000|2024-07-25 01:33:10|110394.5|110344.5|110394.6|110344.6|110394.6|110344.6|110394.3|110344.3|6
1721871200000|2024-07-25 01:33:20|110394.5|110344.5|110386.4|110336.4|110395|110345|110386.4|110336.4|16
1721871210000|2024-07-25 01:33:30|110386.2|110336.2|110378.2|110328.2|110386.2|110336.2|110374.8|110324.8|25
1721871220000|2024-07-25 01:33:40|110378.1|110328.1|110378.4|110328.4|110379|110329|110377.6|110327.6|12
1721871230000|2024-07-25 01:33:50|110378.3|110328.3|110380.9|110330.9|110382|110332|110378.3|110328.3|19
1721871240000|2024-07-25 01:34:00|110380.7|110330.7|110376.7|110326.7|110380.8|110330.8|110376.4|110326.4|18
1721871250000|2024-07-25 01:34:10|110376.3|110326.3|110374.6|110324.6|110377.3|110327.3|110374.6|110324.6|11
1721871260000|2024-07-25 01:34:20|110375.2|110325.2|110376.2|110326.2|110377.4|110327.4|110374.6|110324.6|12
1721871270000|2024-07-25 01:34:30|110376.5|110326.5|110371.1|110321.1|110376.5|110326.5|110370.6|110320.6|16
1721871280000|2024-07-25 01:34:40|110371.8|110321.8|110370.3|110320.3|110371.8|110321.8|110369|110319|25
1721871290000|2024-07-25 01:34:50|110370.6|110320.6|110373.9|110323.9|110373.9|110323.9|110370.3|110320.3|15
1721871300000|2024-07-25 01:35:00|110374.3|110324.3|110338.5|110288.5|110375.6|110325.6|110337.5|110287.5|27
1721871310000|2024-07-25 01:35:10|110331.8|110281.8|110330.5|110280.5|110333.7|110283.7|110326.3|110276.3|21
1721871320000|2024-07-25 01:35:20|110331.1|110281.1|110331|110281|110331.1|110281.1|110330.3|110280.3|6
1721871330000|2024-07-25 01:35:30|110331.1|110281.1|110346.2|110296.2|110346.2|110296.2|110331.1|110281.1|3
1721871340000|2024-07-25 01:35:40|110345.3|110295.3|110348.4|110298.4|110350.2|110300.2|110345.3|110295.3|22
1721871350000|2024-07-25 01:35:50|110348.9|110298.9|110345.2|110295.2|110349.9|110299.9|110345|110295|17
1721871360000|2024-07-25 01:36:00|110345.8|110295.8|110349.9|110299.9|110350.5|110300.5|110345.8|110295.8|14
1721871370000|2024-07-25 01:36:10|110348.7|110298.7|110352.4|110302.4|110354.7|110304.7|110348.7|110298.7|21
1721871380000|2024-07-25 01:36:20|110350.4|110300.4|110355.4|110305.4|110358.4|110308.4|110350.4|110300.4|17
1721871390000|2024-07-25 01:36:30|110357.5|110307.5|110355|110305|110357.5|110307.5|110352.8|110302.8|9
1721871400000|2024-07-25 01:36:40|110354|110304|110355.4|110305.4|110359.9|110309.9|110353.3|110303.3|20
1721871410000|2024-07-25 01:36:50|110355.8|110305.8|110359.7|110309.7|110366|110316|110355.8|110305.8|17
1721871420000|2024-07-25 01:37:00|110359|110309|110367.3|110317.3|110367.3|110317.3|110358.6|110308.6|21
1721871430000|2024-07-25 01:37:10|110364.7|110314.7|110367.8|110317.8|110368.5|110318.5|110364.7|110314.7|13
1721871440000|2024-07-25 01:37:20|110367.7|110317.7|110368.1|110318.1|110368.5|110318.5|110367.7|110317.7|8
1721871450000|2024-07-25 01:37:30|110368.3|110318.3|110372.1|110322.1|110372.8|110322.8|110366.5|110316.5|13
1721871460000|2024-07-25 01:37:40|110372.6|110322.6|110371.6|110321.6|110372.6|110322.6|110369|110319|13
1721871470000|2024-07-25 01:37:50|110371|110321|110371.9|110321.9|110373.1|110323.1|110369.8|110319.8|15
1721871480000|2024-07-25 01:38:00|110370.9|110320.9|110367.8|110317.8|110370.9|110320.9|110364.9|110314.9|10
1721871490000|2024-07-25 01:38:10|110367.2|110317.2|110366.8|110316.8|110367.2|110317.2|110365.7|110315.7|14
1721871500000|2024-07-25 01:38:20|110367.3|110317.3|110368|110318|110368.7|110318.7|110367|110317|9
1721871510000|2024-07-25 01:38:30|110368.3|110318.3|110375|110325|110375|110325|110368.3|110318.3|13
1721871520000|2024-07-25 01:38:40|110374.2|110324.2|110374.6|110324.6|110375.3|110325.3|110373.1|110323.1|18
1721871530000|2024-07-25 01:38:50|110374.7|110324.7|110376.4|110326.4|110376.7|110326.7|110373.2|110323.2|20
1721871540000|2024-07-25 01:39:00|110377|110327|110383.4|110333.4|110386.2|110336.2|110376.4|110326.4|32
1721871550000|2024-07-25 01:39:10|110383.6|110333.6|110383.5|110333.5|110384.4|110334.4|110383.5|110333.5|9
1721871560000|2024-07-25 01:39:20|110384.2|110334.2|110386|110336|110387|110337|110383.5|110333.5|18
1721871570000|2024-07-25 01:39:30|110383.6|110333.6|110386.3|110336.3|110387.1|110337.1|110382.4|110332.4|19
1721871580000|2024-07-25 01:39:40|110386.4|110336.4|110384.2|110334.2|110386.9|110336.9|110383.9|110333.9|13
1721871590000|2024-07-25 01:39:50|110384.8|110334.8|110383.8|110333.8|110385.1|110335.1|110382.8|110332.8|13
1721871600000|2024-07-25 01:40:00|110384.1|110334.1|110387|110337|110387|110337|110383.7|110333.7|15
1721871610000|2024-07-25 01:40:10|110387.7|110337.7|110381.9|110331.9|110387.8|110337.8|110381.7|110331.7|12
1721871620000|2024-07-25 01:40:20|110381.6|110331.6|110383.2|110333.2|110386.3|110336.3|110380.7|110330.7|18
1721871630000|2024-07-25 01:40:30|110382.4|110332.4|110386.5|110336.5|110388.6|110338.6|110382.1|110332.1|21
1721871640000|2024-07-25 01:40:40|110385.8|110335.8|110384.7|110334.7|110386.9|110336.9|110384|110334|16
1721871650000|2024-07-25 01:40:50|110384|110334|110384.2|110334.2|110384.8|110334.8|110383.9|110333.9|14
1721871660000|2024-07-25 01:41:00|110385.7|110335.7|110389.5|110339.5|110390.2|110340.2|110385.6|110335.6|13
1721871670000|2024-07-25 01:41:10|110390.2|110340.2|110382.7|110332.7|110391.6|110341.6|110381.1|110331.1|28
1721871680000|2024-07-25 01:41:20|110380.2|110330.2|110379.9|110329.9|110383|110333|110379.6|110329.6|22
1721871690000|2024-07-25 01:41:30|110380.2|110330.2|110374.2|110324.2|110381.3|110331.3|110373.6|110323.6|23
1721871700000|2024-07-25 01:41:40|110372.1|110322.1|110368.7|110318.7|110372.1|110322.1|110367|110317|18
1721871710000|2024-07-25 01:41:50|110368.6|110318.6|110367.6|110317.6|110369.6|110319.6|110366.1|110316.1|21
1721871720000|2024-07-25 01:42:00|110367.8|110317.8|110367.8|110317.8|110367.8|110317.8|110365.8|110315.8|14
1721871730000|2024-07-25 01:42:10|110366.5|110316.5|110370.8|110320.8|110370.8|110320.8|110366.5|110316.5|18
1721871740000|2024-07-25 01:42:20|110370.5|110320.5|110374.8|110324.8|110374.8|110324.8|110368.9|110318.9|21
1721871750000|2024-07-25 01:42:30|110374.9|110324.9|110373.3|110323.3|110374.9|110324.9|110372.9|110322.9|17
1721871760000|2024-07-25 01:42:40|110373.8|110323.8|110378.6|110328.6|110378.7|110328.7|110373.8|110323.8|19
1721871770000|2024-07-25 01:42:50|110378|110328|110378.8|110328.8|110378.8|110328.8|110377.8|110327.8|10
1721871780000|2024-07-25 01:43:00|110378.6|110328.6|110379.7|110329.7|110380.3|110330.3|110378.1|110328.1|10
1721871790000|2024-07-25 01:43:10|110380.3|110330.3|110383.5|110333.5|110383.5|110333.5|110379.6|110329.6|24
1721871800000|2024-07-25 01:43:20|110383.7|110333.7|110382|110332|110384.6|110334.6|110381.8|110331.8|18
1721871810000|2024-07-25 01:43:30|110381.8|110331.8|110380.3|110330.3|110382.4|110332.4|110376.2|110326.2|17
1721871820000|2024-07-25 01:43:40|110379.8|110329.8|110375.9|110325.9|110380.4|110330.4|110375.1|110325.1|17
1721871830000|2024-07-25 01:43:50|110375.2|110325.2|110372|110322|110375.8|110325.8|110370.2|110320.2|19
1721871840000|2024-07-25 01:44:00|110371.8|110321.8|110365.4|110315.4|110371.9|110321.9|110365.4|110315.4|16
1721871850000|2024-07-25 01:44:10|110363.9|110313.9|110360.2|110310.2|110363.9|110313.9|110358.9|110308.9|25
1721871860000|2024-07-25 01:44:20|110359.6|110309.6|110361.7|110311.7|110362.9|110312.9|110359.6|110309.6|19
1721871870000|2024-07-25 01:44:30|110363.3|110313.3|110361.1|110311.1|110363.3|110313.3|110360.6|110310.6|18
1721871880000|2024-07-25 01:44:40|110361.4|110311.4|110359.6|110309.6|110362.5|110312.5|110359.6|110309.6|7
1721871890000|2024-07-25 01:44:50|110359.2|110309.2|110355.2|110305.2|110359.2|110309.2|110354.5|110304.5|22
1721871900000|2024-07-25 01:45:00|110355.5|110305.5|110354.4|110304.4|110355.5|110305.5|110353.8|110303.8|18
1721871910000|2024-07-25 01:45:10|110353.8|110303.8|110353.2|110303.2|110355.1|110305.1|110352.4|110302.4|19
1721871920000|2024-07-25 01:45:20|110352.8|110302.8|110352.3|110302.3|110355.5|110305.5|110352|110302|13
1721871930000|2024-07-25 01:45:30|110353.3|110303.3|110353.5|110303.5|110354|110304|110353|110303|12
1721871940000|2024-07-25 01:45:40|110353.9|110303.9|110357.4|110307.4|110357.4|110307.4|110351.2|110301.2|20
1721871950000|2024-07-25 01:45:50|110356.6|110306.6|110352.6|110302.6|110357.8|110307.8|110352.3|110302.3|29
1721871960000|2024-07-25 01:46:00|110351.7|110301.7|110352.9|110302.9|110354.2|110304.2|110351|110301|19
1721871970000|2024-07-25 01:46:10|110353|110303|110351.9|110301.9|110354.2|110304.2|110351.6|110301.6|16
1721871980000|2024-07-25 01:46:20|110353|110303|110353.3|110303.3|110354.3|110304.3|110352.9|110302.9|15
1721871990000|2024-07-25 01:46:30|110353|110303|110351.5|110301.5|110353.5|110303.5|110351.2|110301.2|25
1721872000000|2024-07-25 01:46:40|110351.1|110301.1|110352|110302|110354|110304|110351|110301|19
1721872010000|2024-07-25 01:46:50|110353.4|110303.4|110353.9|110303.9|110355.4|110305.4|110353.3|110303.3|16
1721872020000|2024-07-25 01:47:00|110353.4|110303.4|110344.7|110294.7|110355.4|110305.4|110344|110294|29
1721872030000|2024-07-25 01:47:10|110344.1|110294.1|110343.6|110293.6|110346.1|110296.1|110343.5|110293.5|17
1721872040000|2024-07-25 01:47:20|110344|110294|110343.6|110293.6|110344.2|110294.2|110343.2|110293.2|13
1721872050000|2024-07-25 01:47:30|110343.7|110293.7|110341.9|110291.9|110343.7|110293.7|110341.6|110291.6|9
1721872060000|2024-07-25 01:47:40|110342.3|110292.3|110345.5|110295.5|110345.8|110295.8|110340.4|110290.4|18
1721872070000|2024-07-25 01:47:50|110346.6|110296.6|110347.1|110297.1|110347.1|110297.1|110346.2|110296.2|14
1721872080000|2024-07-25 01:48:00|110347.9|110297.9|110347.9|110297.9|110349|110299|110346.5|110296.5|15
1721872090000|2024-07-25 01:48:10|110348|110298|110350.6|110300.6|110350.8|110300.8|110347.7|110297.7|16
1721872100000|2024-07-25 01:48:20|110350.5|110300.5|110350.2|110300.2|110352.4|110302.4|110349.5|110299.5|15
1721872110000|2024-07-25 01:48:30|110350.9|110300.9|110352|110302|110352.3|110302.3|110350.6|110300.6|20
1721872120000|2024-07-25 01:48:40|110352.3|110302.3|110352.8|110302.8|110354.4|110304.4|110350.6|110300.6|27
1721872130000|2024-07-25 01:48:50|110354.2|110304.2|110351.5|110301.5|110354.5|110304.5|110351.1|110301.1|17
1721872140000|2024-07-25 01:49:00|110351.2|110301.2|110346.1|110296.1|110351.2|110301.2|110346.1|110296.1|25
1721872150000|2024-07-25 01:49:10|110345.7|110295.7|110346.8|110296.8|110349.1|110299.1|110345.5|110295.5|18
1721872160000|2024-07-25 01:49:20|110344.9|110294.9|110351.1|110301.1|110351.5|110301.5|110344.6|110294.6|32
1721872170000|2024-07-25 01:49:30|110350.6|110300.6|110354.8|110304.8|110354.8|110304.8|110350.6|110300.6|12
1721872180000|2024-07-25 01:49:40|110354.7|110304.7|110353.6|110303.6|110355.9|110305.9|110353.4|110303.4|15
1721872190000|2024-07-25 01:49:50|110353.9|110303.9|110355|110305|110355.2|110305.2|110351.2|110301.2|9
1721872200000|2024-07-25 01:50:00|110355.2|110305.2|110353.4|110303.4|110356.8|110306.8|110353|110303|24
1721872210000|2024-07-25 01:50:10|110353.3|110303.3|110345|110295|110356.5|110306.5|110344.6|110294.6|31
1721872220000|2024-07-25 01:50:20|110344|110294|110345.2|110295.2|110345.2|110295.2|110343.9|110293.9|16
1721872230000|2024-07-25 01:50:30|110345.3|110295.3|110342.3|110292.3|110345.3|110295.3|110342|110292|13
1721872240000|2024-07-25 01:50:40|110342|110292|110346.7|110296.7|110348.3|110298.3|110341.7|110291.7|35
1721872250000|2024-07-25 01:50:50|110346.3|110296.3|110351.3|110301.3|110351.6|110301.6|110346.3|110296.3|24
1721872260000|2024-07-25 01:51:00|110351.9|110301.9|110353.6|110303.6|110355.1|110305.1|110351.3|110301.3|24
1721872270000|2024-07-25 01:51:10|110354.7|110304.7|110360.1|110310.1|110360.1|110310.1|110352.7|110302.7|13
1721872280000|2024-07-25 01:51:20|110359.5|110309.5|110362.7|110312.7|110362.7|110312.7|110358.1|110308.1|17
1721872290000|2024-07-25 01:51:30|110362.1|110312.1|110366.7|110316.7|110366.7|110316.7|110358.2|110308.2|19
1721872300000|2024-07-25 01:51:40|110367.3|110317.3|110374.8|110324.8|110377.6|110327.6|110365.5|110315.5|28
1721872310000|2024-07-25 01:51:50|110375.4|110325.4|110378.4|110328.4|110383|110333|110374.8|110324.8|13
1721872320000|2024-07-25 01:52:00|110378.7|110328.7|110382.9|110332.9|110383|110333|110378.6|110328.6|10
1721872330000|2024-07-25 01:52:10|110383.2|110333.2|110382.9|110332.9|110383.2|110333.2|110382|110332|11
1721872340000|2024-07-25 01:52:20|110383|110333|110380.5|110330.5|110386.2|110336.2|110379.7|110329.7|18
1721872350000|2024-07-25 01:52:30|110382.8|110332.8|110389.6|110339.6|110392.8|110342.8|110382.3|110332.3|19
1721872360000|2024-07-25 01:52:40|110388.1|110338.1|110398|110348|110400.8|110350.8|110388.1|110338.1|27
1721872370000|2024-07-25 01:52:50|110397.5|110347.5|110399.4|110349.4|110399.9|110349.9|110394.6|110344.6|23
1721872380000|2024-07-25 01:53:00|110399.8|110349.8|110403.1|110353.1|110403.3|110353.3|110399.5|110349.5|18
1721872390000|2024-07-25 01:53:10|110403|110353|110406.3|110356.3|110406.3|110356.3|110402.4|110352.4|14
1721872400000|2024-07-25 01:53:20|110407.4|110357.4|110413|110363|110414|110364|110407.4|110357.4|22
1721872410000|2024-07-25 01:53:30|110412.8|110362.8|110413.1|110363.1|110413.7|110363.7|110412.3|110362.3|19
1721872420000|2024-07-25 01:53:40|110413.2|110363.2|110409.4|110359.4|110413.2|110363.2|110409.4|110359.4|14
1721872430000|2024-07-25 01:53:50|110409.6|110359.6|110409.9|110359.9|110410.6|110360.6|110409.3|110359.3|14
1721872440000|2024-07-25 01:54:00|110407.2|110357.2|110409.6|110359.6|110414.3|110364.3|110407.2|110357.2|15
1721872450000|2024-07-25 01:54:10|110409.9|110359.9|110411.6|110361.6|110413.7|110363.7|110409.9|110359.9|12
1721872460000|2024-07-25 01:54:20|110411.3|110361.3|110411.1|110361.1|110412|110362|110410.5|110360.5|12
1721872470000|2024-07-25 01:54:30|110411.4|110361.4|110406.1|110356.1|110411.4|110361.4|110406.1|110356.1|10
1721872480000|2024-07-25 01:54:40|110407.2|110357.2|110409.6|110359.6|110409.8|110359.8|110407.2|110357.2|13
1721872490000|2024-07-25 01:54:50|110408.8|110358.8|110410.3|110360.3|110410.3|110360.3|110407.8|110357.8|11
1721872500000|2024-07-25 01:55:00|110410|110360|110410.6|110360.6|110411.5|110361.5|110409.7|110359.7|13
1721872510000|2024-07-25 01:55:10|110411.4|110361.4|110411.3|110361.3|110411.9|110361.9|110411.1|110361.1|6
1721872520000|2024-07-25 01:55:20|110412|110362|110408.8|110358.8|110412.3|110362.3|110408.8|110358.8|11
1721872530000|2024-07-25 01:55:30|110408.9|110358.9|110409.9|110359.9|110409.9|110359.9|110407.9|110357.9|12
1721872540000|2024-07-25 01:55:40|110409.8|110359.8|110410|110360|110410.1|110360.1|110409.4|110359.4|11
1721872550000|2024-07-25 01:55:50|110409.9|110359.9|110403.3|110353.3|110410.6|110360.6|110403.3|110353.3|20
1721872560000|2024-07-25 01:56:00|110403.4|110353.4|110409.4|110359.4|110409.5|110359.5|110403.4|110353.4|16
1721872570000|2024-07-25 01:56:10|110410.3|110360.3|110409.1|110359.1|110411.6|110361.6|110409.1|110359.1|17
1721872580000|2024-07-25 01:56:20|110409.7|110359.7|110409.4|110359.4|110410.4|110360.4|110408.7|110358.7|12
1721872590000|2024-07-25 01:56:30|110409.5|110359.5|110411.7|110361.7|110412|110362|110407.8|110357.8|15
1721872600000|2024-07-25 01:56:40|110411.9|110361.9|110433.9|110383.9|110435.8|110385.8|110411.9|110361.9|28
1721872610000|2024-07-25 01:56:50|110433.3|110383.3|110436.1|110386.1|110436.7|110386.7|110433.3|110383.3|16
1721872620000|2024-07-25 01:57:00|110436.5|110386.5|110435.3|110385.3|110440.6|110390.6|110432.9|110382.9|22
1721872630000|2024-07-25 01:57:10|110434.6|110384.6|110433.9|110383.9|110437.6|110387.6|110433.1|110383.1|23
1721872640000|2024-07-25 01:57:20|110433.4|110383.4|110437.2|110387.2|110437.9|110387.9|110433|110383|17
1721872650000|2024-07-25 01:57:30|110437.1|110387.1|110438|110388|110439|110389|110435.7|110385.7|18
1721872660000|2024-07-25 01:57:40|110436.6|110386.6|110440|110390|110440|110390|110436.6|110386.6|15
1721872670000|2024-07-25 01:57:50|110440.4|110390.4|110438.5|110388.5|110440.4|110390.4|110438.3|110388.3|8
1721872680000|2024-07-25 01:58:00|110438.7|110388.7|110442.1|110392.1|110451.7|110401.7|110437.2|110387.2|26
1721872690000|2024-07-25 01:58:10|110440.5|110390.5|110427.8|110377.8|110444.8|110394.8|110426.9|110376.9|29
1721872700000|2024-07-25 01:58:20|110428|110378|110425.4|110375.4|110428.3|110378.3|110424.8|110374.8|14
1721872710000|2024-07-25 01:58:30|110424.4|110374.4|110420.9|110370.9|110427.7|110377.7|110418.7|110368.7|30
1721872720000|2024-07-25 01:58:40|110418.8|110368.8|110422.6|110372.6|110422.6|110372.6|110418.6|110368.6|26
1721872730000|2024-07-25 01:58:50|110422.9|110372.9|110417.2|110367.2|110422.9|110372.9|110413.7|110363.7|20
1721872740000|2024-07-25 01:59:00|110417.1|110367.1|110416.7|110366.7|110417.3|110367.3|110416.4|110366.4|13
1721872750000|2024-07-25 01:59:10|110417.9|110367.9|110422.6|110372.6|110422.6|110372.6|110417.7|110367.7|11
1721872760000|2024-07-25 01:59:20|110423|110373|110426|110376|110426|110376|110420.6|110370.6|17
1721872770000|2024-07-25 01:59:30|110425.3|110375.3|110413|110363|110425.3|110375.3|110413|110363|26
1721872780000|2024-07-25 01:59:40|110412.8|110362.8|110420.9|110370.9|110422.2|110372.2|110412.7|110362.7|25
1721872790000|2024-07-25 01:59:50|110420.4|110370.4|110448.7|110398.7|110449.3|110399.3|110420.4|110370.4|24
1721872800000|2024-07-25 02:00:00|110449.3|110399.3|110452.2|110402.2|110455.4|110405.4|110448.7|110398.7|30
1721872810000|2024-07-25 02:00:10|110452.1|110402.1|110447.4|110397.4|110452.1|110402.1|110446.8|110396.8|9
1721872820000|2024-07-25 02:00:20|110447.2|110397.2|110444.9|110394.9|110452.3|110402.3|110444.9|110394.9|23
1721872830000|2024-07-25 02:00:30|110445|110395|110447.5|110397.5|110448|110398|110443.4|110393.4|14
1721872840000|2024-07-25 02:00:40|110448.1|110398.1|110448.7|110398.7|110448.7|110398.7|110447.5|110397.5|8
1721872850000|2024-07-25 02:00:50|110448.8|110398.8|110450.3|110400.3|110450.3|110400.3|110447|110397|16
1721872860000|2024-07-25 02:01:00|110450.2|110400.2|110449.7|110399.7|110451.3|110401.3|110449.4|110399.4|10
1721872870000|2024-07-25 02:01:10|110449.9|110399.9|110449.2|110399.2|110450|110400|110449.2|110399.2|6
1721872880000|2024-07-25 02:01:20|110449.5|110399.5|110451.3|110401.3|110451.3|110401.3|110449.5|110399.5|6
1721872890000|2024-07-25 02:01:30|110450.3|110400.3|110451.5|110401.5|110451.5|110401.5|110448.9|110398.9|7
1721872900000|2024-07-25 02:01:40|110451.4|110401.4|110425.5|110375.5|110451.4|110401.4|110425.5|110375.5|23
1721872910000|2024-07-25 02:01:50|110427.7|110377.7|110423|110373|110428.2|110378.2|110423|110373|13
1721872920000|2024-07-25 02:02:00|110423.1|110373.1|110424.7|110374.7|110425.9|110375.9|110423.1|110373.1|12
1721872930000|2024-07-25 02:02:10|110424.2|110374.2|110424|110374|110424.7|110374.7|110423.8|110373.8|7
1721872940000|2024-07-25 02:02:20|110421.8|110371.8|110425|110375|110426.4|110376.4|110421.8|110371.8|13
1721872950000|2024-07-25 02:02:30|110424|110374|110419.5|110369.5|110424.1|110374.1|110419.5|110369.5|15
1721872960000|2024-07-25 02:02:40|110419.8|110369.8|110431.6|110381.6|110431.6|110381.6|110418.9|110368.9|16
1721872970000|2024-07-25 02:02:50|110432.5|110382.5|110432|110382|110432.5|110382.5|110432|110382|4
1721872980000|2024-07-25 02:03:00|110431.9|110381.9|110429.1|110379.1|110431.9|110381.9|110429|110379|10
1721872990000|2024-07-25 02:03:10|110429.4|110379.4|110427.1|110377.1|110429.6|110379.6|110427.1|110377.1|7
1721873000000|2024-07-25 02:03:20|110427.9|110377.9|110428.1|110378.1|110428.1|110378.1|110427.9|110377.9|3
1721873010000|2024-07-25 02:03:30|110428.7|110378.7|110427.9|110377.9|110428.7|110378.7|110426.2|110376.2|9
1721873020000|2024-07-25 02:03:40|110426.6|110376.6|110422.7|110372.7|110428.2|110378.2|110421.7|110371.7|13
1721873030000|2024-07-25 02:03:50|110422.4|110372.4|110425.4|110375.4|110425.4|110375.4|110421.8|110371.8|10
1721873040000|2024-07-25 02:04:00|110424.9|110374.9|110422.6|110372.6|110425.4|110375.4|110419.2|110369.2|20
1721873050000|2024-07-25 02:04:10|110422.5|110372.5|110421.8|110371.8|110422.5|110372.5|110420.7|110370.7|18
1721873060000|2024-07-25 02:04:20|110421.6|110371.6|110420.3|110370.3|110421.9|110371.9|110420.3|110370.3|6
1721873070000|2024-07-25 02:04:30|110420|110370|110422.3|110372.3|110422.3|110372.3|110420|110370|8
1721873080000|2024-07-25 02:04:40|110422.6|110372.6|110430.2|110380.2|110430.4|110380.4|110421|110371|22
1721873090000|2024-07-25 02:04:50|110430.6|110380.6|110430.1|110380.1|110430.6|110380.6|110429.6|110379.6|7
1721873100000|2024-07-25 02:05:00|110429.6|110379.6|110433.1|110383.1|110433.1|110383.1|110428.1|110378.1|9
1721873110000|2024-07-25 02:05:10|110433.4|110383.4|110438.9|110388.9|110438.9|110388.9|110433.4|110383.4|9
1721873120000|2024-07-25 02:05:20|110438.5|110388.5|110438.5|110388.5|110438.5|110388.5|110438.5|110388.5|1
1721873130000|2024-07-25 02:05:30|110438.8|110388.8|110444.5|110394.5|110444.5|110394.5|110438.8|110388.8|10
1721873140000|2024-07-25 02:05:40|110445.5|110395.5|110449.9|110399.9|110450.9|110400.9|110445.5|110395.5|19
1721873150000|2024-07-25 02:05:50|110450.4|110400.4|110449.4|110399.4|110450.4|110400.4|110449.4|110399.4|5
1721873160000|2024-07-25 02:06:00|110450.1|110400.1|110445.9|110395.9|110450.1|110400.1|110445.8|110395.8|14
1721873170000|2024-07-25 02:06:10|110445.6|110395.6|110448.8|110398.8|110448.8|110398.8|110445.5|110395.5|11
1721873180000|2024-07-25 02:06:20|110448.3|110398.3|110446.1|110396.1|110448.8|110398.8|110446.1|110396.1|10
1721873190000|2024-07-25 02:06:30|110446.4|110396.4|110446.7|110396.7|110448|110398|110446.2|110396.2|5
1721873200000|2024-07-25 02:06:40|110446.9|110396.9|110449.7|110399.7|110450|110400|110446.9|110396.9|5
1721873210000|2024-07-25 02:06:50|110448.8|110398.8|110447.7|110397.7|110449.5|110399.5|110447|110397|13
1721873220000|2024-07-25 02:07:00|110449.2|110399.2|110445.3|110395.3|110449.2|110399.2|110445.1|110395.1|8
1721873230000|2024-07-25 02:07:10|110445.5|110395.5|110444.1|110394.1|110445.6|110395.6|110444.1|110394.1|5
1721873240000|2024-07-25 02:07:20|110445.3|110395.3|110445.4|110395.4|110445.4|110395.4|110445.3|110395.3|2
1721873250000|2024-07-25 02:07:30|110445.3|110395.3|110454.1|110404.1|110454.1|110404.1|110445.3|110395.3|12
1721873260000|2024-07-25 02:07:40|110453.2|110403.2|110453|110403|110453.2|110403.2|110452.4|110402.4|9
1721873270000|2024-07-25 02:07:50|110451.8|110401.8|110448.4|110398.4|110451.8|110401.8|110448|110398|8
1721873280000|2024-07-25 02:08:00|110447.8|110397.8|110447|110397|110449|110399|110447|110397|10
1721873290000|2024-07-25 02:08:10|110448.1|110398.1|110454.2|110404.2|110454.2|110404.2|110448.1|110398.1|18
1721873300000|2024-07-25 02:08:20|110453.8|110403.8|110456.4|110406.4|110457.3|110407.3|110451.3|110401.3|16
1721873310000|2024-07-25 02:08:30|110456.8|110406.8|110457|110407|110457|110407|110456.4|110406.4|8
1721873320000|2024-07-25 02:08:40|110456.6|110406.6|110456.2|110406.2|110456.7|110406.7|110456.2|110406.2|7
1721873330000|2024-07-25 02:08:50|110455.6|110405.6|110456.7|110406.7|110456.8|110406.8|110455.5|110405.5|6
1721873340000|2024-07-25 02:09:00|110451.3|110401.3|110440.4|110390.4|110451.3|110401.3|110440.4|110390.4|27
1721873350000|2024-07-25 02:09:10|110440.6|110390.6|110441.4|110391.4|110443.5|110393.5|110440.5|110390.5|14
1721873360000|2024-07-25 02:09:20|110441.2|110391.2|110438.8|110388.8|110441.5|110391.5|110438.8|110388.8|9
1721873370000|2024-07-25 02:09:30|110438.7|110388.7|110434.9|110384.9|110439|110389|110434.9|110384.9|14
1721873380000|2024-07-25 02:09:40|110435.4|110385.4|110439.7|110389.7|110439.7|110389.7|110435.4|110385.4|10
1721873390000|2024-07-25 02:09:50|110440.6|110390.6|110441.1|110391.1|110441.8|110391.8|110440.6|110390.6|15
1721873400000|2024-07-25 02:10:00|110441.4|110391.4|110439.1|110389.1|110441.4|110391.4|110439.1|110389.1|12
1721873410000|2024-07-25 02:10:10|110440.6|110390.6|110440.5|110390.5|110441.5|110391.5|110440.2|110390.2|9
1721873420000|2024-07-25 02:10:20|110440.1|110390.1|110436.4|110386.4|110440.3|110390.3|110436.4|110386.4|7
1721873430000|2024-07-25 02:10:30|110436.7|110386.7|110431.9|110381.9|110436.7|110386.7|110431.9|110381.9|13
1721873440000|2024-07-25 02:10:40|110431.5|110381.5|110432.2|110382.2|110433|110383|110430.6|110380.6|13
1721873450000|2024-07-25 02:10:50|110432.4|110382.4|110431.5|110381.5|110433.8|110383.8|110431.5|110381.5|15
1721873460000|2024-07-25 02:11:00|110431.3|110381.3|110435|110385|110435|110385|110430.1|110380.1|13
1721873470000|2024-07-25 02:11:10|110434.9|110384.9|110432|110382|110434.9|110384.9|110431.4|110381.4|10
1721873480000|2024-07-25 02:11:20|110432.1|110382.1|110394.9|110344.9|110432.1|110382.1|110394.9|110344.9|31
1721873490000|2024-07-25 02:11:30|110399.7|110349.7|110430.4|110380.4|110434.8|110384.8|110399.7|110349.7|24
1721873500000|2024-07-25 02:11:40|110430|110380|110422.3|110372.3|110430.6|110380.6|110422.3|110372.3|26
1721873510000|2024-07-25 02:11:50|110422.9|110372.9|110420|110370|110422.9|110372.9|110417.3|110367.3|18
1721873520000|2024-07-25 02:12:00|110419.3|110369.3|110414.8|110364.8|110419.3|110369.3|110414.8|110364.8|21
1721873530000|2024-07-25 02:12:10|110414.3|110364.3|110418.3|110368.3|110418.3|110368.3|110414.2|110364.2|11
1721873540000|2024-07-25 02:12:20|110417.8|110367.8|110456.5|110406.5|110458.4|110408.4|110417.8|110367.8|35
1721873550000|2024-07-25 02:12:30|110457.1|110407.1|110462.2|110412.2|110465.2|110415.2|110456.2|110406.2|28
1721873560000|2024-07-25 02:12:40|110462.5|110412.5|110457.7|110407.7|110464.8|110414.8|110457.7|110407.7|30
1721873570000|2024-07-25 02:12:50|110457.5|110407.5|110449.5|110399.5|110458.2|110408.2|110449.5|110399.5|43
1721873580000|2024-07-25 02:13:00|110450.3|110400.3|110448.4|110398.4|110450.3|110400.3|110447.8|110397.8|11
1721873590000|2024-07-25 02:13:10|110448.6|110398.6|110446.9|110396.9|110448.6|110398.6|110445.1|110395.1|11
1721873600000|2024-07-25 02:13:20|110446.5|110396.5|110439.9|110389.9|110446.5|110396.5|110439.6|110389.6|15
1721873610000|2024-07-25 02:13:30|110440|110390|110434.4|110384.4|110440|110390|110434.1|110384.1|19
1721873620000|2024-07-25 02:13:40|110433.5|110383.5|110426.5|110376.5|110433.5|110383.5|110426.5|110376.5|17
1721873630000|2024-07-25 02:13:50|110427.2|110377.2|110425.4|110375.4|110427.5|110377.5|110424.9|110374.9|12
1721873640000|2024-07-25 02:14:00|110425.3|110375.3|110419.9|110369.9|110425.3|110375.3|110419.9|110369.9|19
1721873650000|2024-07-25 02:14:10|110419.1|110369.1|110421|110371|110423.2|110373.2|110419.1|110369.1|15
1721873660000|2024-07-25 02:14:20|110420.6|110370.6|110425.5|110375.5|110426.4|110376.4|110419.9|110369.9|24
1721873670000|2024-07-25 02:14:30|110425|110375|110426.9|110376.9|110427.2|110377.2|110424.4|110374.4|16
1721873680000|2024-07-25 02:14:40|110426|110376|110425.5|110375.5|110427.8|110377.8|110425.2|110375.2|12
1721873690000|2024-07-25 02:14:50|110425.6|110375.6|110425.5|110375.5|110426|110376|110425.4|110375.4|6
1721873700000|2024-07-25 02:15:00|110425.6|110375.6|110423.7|110373.7|110426.2|110376.2|110423.7|110373.7|12
1721873710000|2024-07-25 02:15:10|110424.1|110374.1|110427.3|110377.3|110427.3|110377.3|110424.1|110374.1|14
1721873720000|2024-07-25 02:15:20|110427.2|110377.2|110428.9|110378.9|110430.1|110380.1|110427.2|110377.2|13
1721873730000|2024-07-25 02:15:30|110429|110379|110457.1|110407.1|110459.8|110409.8|110428.7|110378.7|23
1721873740000|2024-07-25 02:15:40|110457|110407|110456.9|110406.9|110465.3|110415.3|110453.8|110403.8|27
1721873750000|2024-07-25 02:15:50|110457.9|110407.9|110484.2|110434.2|110489.4|110439.4|110454.1|110404.1|34
1721873760000|2024-07-25 02:16:00|110485.8|110435.8|110486.4|110436.4|110486.8|110436.8|110482.7|110432.7|20
1721873770000|2024-07-25 02:16:10|110486.3|110436.3|110486.2|110436.2|110491.5|110441.5|110484.9|110434.9|9
1721873780000|2024-07-25 02:16:20|110493.9|110443.9|110513.8|110463.8|110520.5|110470.5|110493.9|110443.9|47
1721873790000|2024-07-25 02:16:30|110511.6|110461.6|110516.5|110466.5|110520.7|110470.7|110510.8|110460.8|23
1721873800000|2024-07-25 02:16:40|110518|110468|110547.5|110497.5|110547.5|110497.5|110518|110468|47
1721873810000|2024-07-25 02:16:50|110545.1|110495.1|110538.2|110488.2|110547.5|110497.5|110531.6|110481.6|53
1721873820000|2024-07-25 02:17:00|110538.1|110488.1|110538.1|110488.1|110542.4|110492.4|110535.1|110485.1|27
1721873830000|2024-07-25 02:17:10|110536.8|110486.8|110560|110510|110566.3|110516.3|110536.8|110486.8|41
1721873840000|2024-07-25 02:17:20|110560.3|110510.3|110560|110510|110567.2|110517.2|110551.2|110501.2|44
1721873850000|2024-07-25 02:17:30|110561.3|110511.3|110575.5|110525.5|110579.7|110529.7|110559.8|110509.8|53
1721873860000|2024-07-25 02:17:40|110575.8|110525.8|110585.8|110535.8|110586.2|110536.2|110551.5|110501.5|46
1721873870000|2024-07-25 02:17:50|110585.9|110535.9|110586.5|110536.5|110593.3|110543.3|110582.1|110532.1|52
1721873880000|2024-07-25 02:18:00|110586.1|110536.1|110589.2|110539.2|110593.7|110543.7|110585.8|110535.8|42
1721873890000|2024-07-25 02:18:10|110590.6|110540.6|110603.7|110553.7|110605.1|110555.1|110590.6|110540.6|22
1721873900000|2024-07-25 02:18:20|110600.9|110550.9|110583.9|110533.9|110600.9|110550.9|110583.9|110533.9|10
1721873910000|2024-07-25 02:18:30|110583.3|110533.3|110590.1|110540.1|110595.6|110545.6|110582.5|110532.5|22
1721873920000|2024-07-25 02:18:40|110590.6|110540.6|110573.2|110523.2|110590.8|110540.8|110573.2|110523.2|27
1721873930000|2024-07-25 02:18:50|110571.3|110521.3|110566.2|110516.2|110571.6|110521.6|110560.6|110510.6|28
1721873940000|2024-07-25 02:19:00|110566.3|110516.3|110557.2|110507.2|110566.3|110516.3|110555.6|110505.6|22
1721873950000|2024-07-25 02:19:10|110557.1|110507.1|110555|110505|110559|110509|110553.7|110503.7|16
1721873960000|2024-07-25 02:19:20|110554|110504|110555|110505|110556.4|110506.4|110554|110504|11
1721873970000|2024-07-25 02:19:30|110555.5|110505.5|110552.7|110502.7|110555.5|110505.5|110552.7|110502.7|15
1721873980000|2024-07-25 02:19:40|110552.9|110502.9|110547.1|110497.1|110553.5|110503.5|110545.2|110495.2|25
1721873990000|2024-07-25 02:19:50|110547|110497|110546.8|110496.8|110551|110501|110542.9|110492.9|15
1721874000000|2024-07-25 02:20:00|110544.5|110494.5|110541.3|110491.3|110547.3|110497.3|110541.3|110491.3|13
1721874010000|2024-07-25 02:20:10|110539.3|110489.3|110506.3|110456.3|110576.3|110489.8|110495.1|110406.4|49
1721874020000|2024-07-25 02:20:20|110508.5|110458.5|110508.8|110458.8|110510.1|110460.1|110506|110456|34
1721874030000|2024-07-25 02:20:30|110507.5|110457.5|110493.4|110443.4|110507.5|110457.5|110492.1|110442.1|36
1721874040000|2024-07-25 02:20:40|110493.5|110443.5|110488|110438|110494.2|110444.2|110487.1|110437.1|28
1721874050000|2024-07-25 02:20:50|110524.4|110390.9|110467.6|110417.6|110524.4|110424.3|110467.6|110377.8|40
1721874060000|2024-07-25 02:21:00|110468.8|110418.8|110464.6|110414.6|110468.8|110418.8|110464.6|110414.6|20
1721874070000|2024-07-25 02:21:10|110464.8|110414.8|110456.4|110406.4|110465.4|110415.4|110455.8|110405.8|22
1721874080000|2024-07-25 02:21:20|110455.9|110405.9|110458.7|110408.7|110460.5|110410.5|110455.5|110405.5|21
1721874090000|2024-07-25 02:21:30|110458.8|110408.8|110459.1|110409.1|110462.8|110412.8|110453|110403|20
1721874100000|2024-07-25 02:21:40|110460.9|110410.9|110460.6|110410.6|110462.9|110412.9|110459.2|110409.2|16
1721874110000|2024-07-25 02:21:50|110462.5|110412.5|110460|110410|110463.1|110413.1|110460|110410|9
1721874120000|2024-07-25 02:22:00|110463.4|110413.4|110462.9|110412.9|110464.2|110414.2|110458|110408|11
1721874130000|2024-07-25 02:22:10|110462.8|110412.8|110461.5|110411.5|110462.8|110412.8|110461.5|110411.5|6
1721874140000|2024-07-25 02:22:20|110461.6|110411.6|110460.8|110410.8|110461.6|110411.6|110460.8|110410.8|5
1721874150000|2024-07-25 02:22:30|110461.6|110411.6|110460|110410|110462.9|110412.9|110456.6|110406.6|20
1721874160000|2024-07-25 02:22:40|110459|110409|110461.8|110411.8|110461.8|110411.8|110458.3|110408.3|22
1721874170000|2024-07-25 02:22:50|110461.2|110411.2|110462.7|110412.7|110464.9|110414.9|110455.1|110405.1|30
1721874180000|2024-07-25 02:23:00|110462.8|110412.8|110462|110412|110462.8|110412.8|110460.4|110410.4|9
1721874190000|2024-07-25 02:23:10|110463.1|110413.1|110461.8|110411.8|110463.8|110413.8|110461.2|110411.2|25
1721874200000|2024-07-25 02:23:20|110462.3|110412.3|110462.1|110412.1|110462.3|110412.3|110461.7|110411.7|4
1721874210000|2024-07-25 02:23:30|110464|110414|110465.6|110415.6|110468|110418|110462.2|110412.2|24
1721874220000|2024-07-25 02:23:40|110466|110416|110461.2|110411.2|110470.2|110420.2|110459.2|110409.2|26
1721874230000|2024-07-25 02:23:50|110461.6|110411.6|110462.6|110412.6|110463.3|110413.3|110460.8|110410.8|9
1721874240000|2024-07-25 02:24:00|110462.5|110412.5|110471.2|110421.2|110475.9|110425.9|110462.5|110412.5|50
1721874250000|2024-07-25 02:24:10|110470.8|110420.8|110470.9|110420.9|110471.3|110421.3|110470.8|110420.8|12
1721874260000|2024-07-25 02:24:20|110470.5|110420.5|110471.1|110421.1|110472.9|110422.9|110470.5|110420.5|7
1721874270000|2024-07-25 02:24:30|110472.4|110422.4|110475.7|110425.7|110478.4|110428.4|110472.4|110422.4|34
1721874280000|2024-07-25 02:24:40|110476.1|110426.1|110478.3|110428.3|110479.4|110429.4|110475.4|110425.4|24
1721874290000|2024-07-25 02:24:50|110477.6|110427.6|110479|110429|110482.4|110432.4|110475.8|110425.8|37
1721874300000|2024-07-25 02:25:00|110477.7|110427.7|110472.3|110422.3|110477.7|110427.7|110470.3|110420.3|34
1721874310000|2024-07-25 02:25:10|110472.7|110422.7|110474.8|110424.8|110474.8|110424.8|110472.3|110422.3|33
1721874320000|2024-07-25 02:25:20|110474.3|110424.3|110478.1|110428.1|110478.2|110428.2|110474.1|110424.1|32
1721874330000|2024-07-25 02:25:30|110478.6|110428.6|110476.1|110426.1|110479|110429|110475|110425|40
1721874340000|2024-07-25 02:25:40|110475.4|110425.4|110474.7|110424.7|110477.4|110427.4|110473.2|110423.2|39
1721874350000|2024-07-25 02:25:50|110475.5|110425.5|110477.3|110427.3|110479.6|110429.6|110474.7|110424.7|35
1721874360000|2024-07-25 02:26:00|110477.8|110427.8|110477.8|110427.8|110477.8|110427.8|110474.1|110424.1|12
1721874370000|2024-07-25 02:26:10|110478.2|110428.2|110481.2|110431.2|110481.3|110431.3|110478.2|110428.2|9
1721874380000|2024-07-25 02:26:20|110480.9|110430.9|110477.3|110427.3|110481.2|110431.2|110476.9|110426.9|18
1721874390000|2024-07-25 02:26:30|110475.9|110425.9|110480.8|110430.8|110480.8|110430.8|110475.9|110425.9|16
1721874400000|2024-07-25 02:26:40|110478.3|110428.3|110470.1|110420.1|110478.3|110428.3|110469.6|110419.6|22
1721874410000|2024-07-25 02:26:50|110469.7|110419.7|110474.7|110424.7|110475.2|110425.2|110469.4|110419.4|12
1721874420000|2024-07-25 02:27:00|110474.6|110424.6|110480.1|110430.1|110480.8|110430.8|110472.2|110422.2|12
1721874430000|2024-07-25 02:27:10|110480.2|110430.2|110486.1|110436.1|110487.2|110437.2|110478.2|110428.2|16
1721874440000|2024-07-25 02:27:20|110485.7|110435.7|110485.5|110435.5|110486.2|110436.2|110484.6|110434.6|10
1721874450000|2024-07-25 02:27:30|110485.9|110435.9|110490|110440|110490|110440|110484.7|110434.7|15
1721874460000|2024-07-25 02:27:40|110489.7|110439.7|110493.5|110443.5|110493.9|110443.9|110489.3|110439.3|14
1721874470000|2024-07-25 02:27:50|110493.7|110443.7|110494.4|110444.4|110494.9|110444.9|110492.3|110442.3|18
1721874480000|2024-07-25 02:28:00|110494.6|110444.6|110494.1|110444.1|110494.8|110444.8|110493.5|110443.5|12
1721874490000|2024-07-25 02:28:10|110494|110444|110497.6|110447.6|110499.9|110449.9|110494|110444|27
1721874500000|2024-07-25 02:28:20|110497.1|110447.1|110496.6|110446.6|110498.4|110448.4|110493.1|110443.1|25
1721874510000|2024-07-25 02:28:30|110494.3|110444.3|110481.8|110431.8|110494.3|110444.3|110481|110431|26
1721874520000|2024-07-25 02:28:40|110483.7|110433.7|110482.1|110432.1|110483.9|110433.9|110482.1|110432.1|4
1721874530000|2024-07-25 02:28:50|110482.2|110432.2|110482|110432|110484.5|110434.5|110480.1|110430.1|12
1721874540000|2024-07-25 02:29:00|110484.5|110434.5|110485.6|110435.6|110486.6|110436.6|110482.1|110432.1|21
1721874550000|2024-07-25 02:29:10|110486.1|110436.1|110490.1|110440.1|110490.3|110440.3|110486.1|110436.1|18
1721874560000|2024-07-25 02:29:20|110489.5|110439.5|110486.2|110436.2|110489.7|110439.7|110485.2|110435.2|18
1721874570000|2024-07-25 02:29:30|110485.7|110435.7|110482.1|110432.1|110487.6|110437.6|110481.4|110431.4|24
1721874580000|2024-07-25 02:29:40|110482.2|110432.2|110481.8|110431.8|110482.2|110432.2|110481.6|110431.6|4
1721874590000|2024-07-25 02:29:50|110481.6|110431.6|110480.7|110430.7|110481.6|110431.6|110479.9|110429.9|6
1721874600000|2024-07-25 02:30:00|110481.1|110431.1|110483.2|110433.2|110484.1|110434.1|110480.3|110430.3|18
1721874610000|2024-07-25 02:30:10|110485.4|110435.4|110490.5|110440.5|110490.5|110440.5|110485.3|110435.3|23
1721874620000|2024-07-25 02:30:20|110493.1|110443.1|110496.9|110446.9|110497.2|110447.2|110491.4|110441.4|20
1721874630000|2024-07-25 02:30:30|110496.8|110446.8|110501.3|110451.3|110501.8|110451.8|110495.9|110445.9|31
1721874640000|2024-07-25 02:30:40|110500.8|110450.8|110497.5|110447.5|110500.8|110450.8|110496.1|110446.1|20
1721874650000|2024-07-25 02:30:50|110497.2|110447.2|110495.6|110445.6|110499.1|110449.1|110494.8|110444.8|17
1721874660000|2024-07-25 02:31:00|110495.1|110445.1|110495.9|110445.9|110499.7|110449.7|110493.9|110443.9|16
1721874670000|2024-07-25 02:31:10|110497.9|110447.9|110500.7|110450.7|110501.8|110451.8|110495.1|110445.1|12
1721874680000|2024-07-25 02:31:20|110500.6|110450.6|110497|110447|110500.6|110450.6|110497|110447|9
1721874690000|2024-07-25 02:31:30|110496.9|110446.9|110500.6|110450.6|110500.6|110450.6|110496.9|110446.9|22
1721874700000|2024-07-25 02:31:40|110499.3|110449.3|110502.5|110452.5|110503.9|110453.9|110499.3|110449.3|12
1721874710000|2024-07-25 02:31:50|110502|110452|110501.4|110451.4|110502.2|110452.2|110500.4|110450.4|13
1721874720000|2024-07-25 02:32:00|110501.9|110451.9|110500.7|110450.7|110502.2|110452.2|110499.1|110449.1|19
1721874730000|2024-07-25 02:32:10|110501|110451|110501.4|110451.4|110501.7|110451.7|110500.7|110450.7|12
1721874740000|2024-07-25 02:32:20|110501.5|110451.5|110502.2|110452.2|110502.6|110452.6|110501.1|110451.1|12
1721874750000|2024-07-25 02:32:30|110501.9|110451.9|110501.7|110451.7|110502.6|110452.6|110501.7|110451.7|6
1721874760000|2024-07-25 02:32:40|110501.2|110451.2|110502.6|110452.6|110502.6|110452.6|110501.2|110451.2|7
1721874770000|2024-07-25 02:32:50|110501.8|110451.8|110501.7|110451.7|110502.6|110452.6|110501.3|110451.3|11
1721874780000|2024-07-25 02:33:00|110501.8|110451.8|110502.8|110452.8|110504.7|110454.7|110500.2|110450.2|17
1721874790000|2024-07-25 02:33:10|110502.9|110452.9|110504.5|110454.5|110505.1|110455.1|110502.8|110452.8|7
1721874800000|2024-07-25 02:33:20|110504.6|110454.6|110509.4|110459.4|110510.5|110460.5|110504.4|110454.4|19
1721874810000|2024-07-25 02:33:30|110509.8|110459.8|110507.8|110457.8|110509.8|110459.8|110507.8|110457.8|12
1721874820000|2024-07-25 02:33:40|110507.9|110457.9|110509.5|110459.5|110509.8|110459.8|110507.9|110457.9|11
1721874830000|2024-07-25 02:33:50|110509.8|110459.8|110511.5|110461.5|110515.5|110465.5|110509.8|110459.8|22
1721874840000|2024-07-25 02:34:00|110513.6|110463.6|110513.1|110463.1|110513.8|110463.8|110511.4|110461.4|13
1721874850000|2024-07-25 02:34:10|110513.8|110463.8|110520.7|110470.7|110520.7|110470.7|110513.1|110463.1|19
1721874860000|2024-07-25 02:34:20|110520.4|110470.4|110523.4|110473.4|110524.4|110474.4|110520.4|110470.4|16
1721874870000|2024-07-25 02:34:30|110521.5|110471.5|110521.7|110471.7|110524.2|110474.2|110521.5|110471.5|9
1721874880000|2024-07-25 02:34:40|110522.1|110472.1|110523.9|110473.9|110524.3|110474.3|110521.8|110471.8|11
1721874890000|2024-07-25 02:34:50|110523.2|110473.2|110519.9|110469.9|110523.8|110473.8|110519.1|110469.1|15
1721874900000|2024-07-25 02:35:00|110520.3|110470.3|110538.5|110488.5|110538.5|110488.5|110520.3|110470.3|39
1721874910000|2024-07-25 02:35:10|110538.3|110488.3|110532.7|110482.7|110542.1|110492.1|110532.2|110482.2|21
1721874920000|2024-07-25 02:35:20|110532.6|110482.6|110535.6|110485.6|110535.6|110485.6|110529.8|110479.8|14
1721874930000|2024-07-25 02:35:30|110536.5|110486.5|110532.5|110482.5|110536.5|110486.5|110532.5|110482.5|17
1721874940000|2024-07-25 02:35:40|110534.4|110484.4|110537.2|110487.2|110540.6|110490.6|110534.2|110484.2|14
1721874950000|2024-07-25 02:35:50|110537.3|110487.3|110539.3|110489.3|110540.5|110490.5|110537.3|110487.3|11
1721874960000|2024-07-25 02:36:00|110539.9|110489.9|110544.7|110494.7|110545.2|110495.2|110539.3|110489.3|15
1721874970000|2024-07-25 02:36:10|110545.2|110495.2|110546|110496|110546.1|110496.1|110545.2|110495.2|6
1721874980000|2024-07-25 02:36:20|110545.6|110495.6|110557.9|110507.9|110558|110508|110544.7|110494.7|23
1721874990000|2024-07-25 02:36:30|110557.5|110507.5|110555.9|110505.9|110558.1|110508.1|110555.6|110505.6|11
1721875000000|2024-07-25 02:36:40|110555.2|110505.2|110556.2|110506.2|110556.2|110506.2|110555|110505|8
1721875010000|2024-07-25 02:36:50|110555.6|110505.6|110559.5|110509.5|110561.5|110511.5|110555.4|110505.4|18
1721875020000|2024-07-25 02:37:00|110559.9|110509.9|110566.1|110516.1|110566.1|110516.1|110558.4|110508.4|13
1721875030000|2024-07-25 02:37:10|110565.7|110515.7|110562.7|110512.7|110566.2|110516.2|110562.5|110512.5|16
1721875040000|2024-07-25 02:37:20|110562.8|110512.8|110562.9|110512.9|110563.4|110513.4|110561.9|110511.9|11
1721875050000|2024-07-25 02:37:30|110563.1|110513.1|110567.9|110517.9|110567.9|110517.9|110563.1|110513.1|15
1721875060000|2024-07-25 02:37:40|110567.3|110517.3|110564.8|110514.8|110568|110518|110564.8|110514.8|12
1721875070000|2024-07-25 02:37:50|110565.3|110515.3|110563.1|110513.1|110565.3|110515.3|110562.4|110512.4|9
1721875080000|2024-07-25 02:38:00|110562.5|110512.5|110563.2|110513.2|110563.2|110513.2|110562.4|110512.4|7
1721875090000|2024-07-25 02:38:10|110563.7|110513.7|110573.8|110523.8|110574.4|110524.4|110563.2|110513.2|33
1721875100000|2024-07-25 02:38:20|110573.5|110523.5|110576.2|110526.2|110577.7|110527.7|110572.8|110522.8|15
1721875110000|2024-07-25 02:38:30|110575.1|110525.1|110574.3|110524.3|110575.4|110525.4|110574.2|110524.2|12
1721875120000|2024-07-25 02:38:40|110574.1|110524.1|110572.2|110522.2|110574.9|110524.9|110569.8|110519.8|23
1721875130000|2024-07-25 02:38:50|110571.8|110521.8|110559.9|110509.9|110572.9|110522.9|110559.4|110509.4|29
1721875140000|2024-07-25 02:39:00|110560|110510|110571.1|110521.1|110571.1|110521.1|110532|110482|64
1721875150000|2024-07-25 02:39:10|110571|110521|110570|110520|110574|110524|110566|110516|29
1721875160000|2024-07-25 02:39:20|110569.9|110519.9|110567.1|110517.1|110569.9|110519.9|110567.1|110517.1|5
1721875170000|2024-07-25 02:39:30|110566.4|110516.4|110568.9|110518.9|110569.7|110519.7|110566.4|110516.4|9
1721875180000|2024-07-25 02:39:40|110569.7|110519.7|110570.9|110520.9|110570.9|110520.9|110569.7|110519.7|6
1721875190000|2024-07-25 02:39:50|110570.8|110520.8|110579.5|110529.5|110579.5|110529.5|110570.8|110520.8|15
1721875200000|2024-07-25 02:40:00|110579.9|110529.9|110582.7|110532.7|110585.2|110535.2|110577.9|110527.9|25
1721875210000|2024-07-25 02:40:10|110583.1|110533.1|110585.8|110535.8|110587.4|110537.4|110583.1|110533.1|13
1721875220000|2024-07-25 02:40:20|110584.9|110534.9|110582.1|110532.1|110585.3|110535.3|110581.9|110531.9|12
1721875230000|2024-07-25 02:40:30|110581.6|110531.6|110584.9|110534.9|110584.9|110534.9|110580.8|110530.8|12
1721875240000|2024-07-25 02:40:40|110584.7|110534.7|110581.6|110531.6|110585.6|110535.6|110581.5|110531.5|16
1721875250000|2024-07-25 02:40:50|110581.2|110531.2|110575.9|110525.9|110583.9|110533.9|110575.9|110525.9|23
1721875260000|2024-07-25 02:41:00|110575.8|110525.8|110574.8|110524.8|110575.8|110525.8|110574.8|110524.8|3
1721875270000|2024-07-25 02:41:10|110574.6|110524.6|110573.5|110523.5|110574.6|110524.6|110573.5|110523.5|7
1721875280000|2024-07-25 02:41:20|110573.1|110523.1|110576.4|110526.4|110576.4|110526.4|110572.3|110522.3|13
1721875290000|2024-07-25 02:41:30|110575.4|110525.4|110576.2|110526.2|110576.7|110526.7|110574.4|110524.4|11
1721875300000|2024-07-25 02:41:40|110576|110526|110572.4|110522.4|110576|110526|110572.4|110522.4|9
1721875310000|2024-07-25 02:41:50|110572.6|110522.6|110572.3|110522.3|110572.6|110522.6|110572.3|110522.3|5
1721875320000|2024-07-25 02:42:00|110573.3|110523.3|110579.9|110529.9|110579.9|110529.9|110573.2|110523.2|21
1721875330000|2024-07-25 02:42:10|110580.1|110530.1|110578.3|110528.3|110580.3|110530.3|110578.3|110528.3|7
1721875340000|2024-07-25 02:42:20|110578.6|110528.6|110579.8|110529.8|110581.7|110531.7|110577.6|110527.6|13
1721875350000|2024-07-25 02:42:30|110580.3|110530.3|110579.7|110529.7|110580.3|110530.3|110578.8|110528.8|7
1721875360000|2024-07-25 02:42:40|110580.1|110530.1|110581.6|110531.6|110582.1|110532.1|110580.1|110530.1|7
1721875370000|2024-07-25 02:42:50|110579.9|110529.9|110579.6|110529.6|110580.8|110530.8|110576|110526|17
1721875380000|2024-07-25 02:43:00|110579.5|110529.5|110579.3|110529.3|110580.9|110530.9|110577.1|110527.1|23
1721875390000|2024-07-25 02:43:10|110579|110529|110577|110527|110579|110529|110577|110527|16
1721875400000|2024-07-25 02:43:20|110577.8|110527.8|110574.7|110524.7|110579.1|110529.1|110573.6|110523.6|20
1721875410000|2024-07-25 02:43:30|110573.9|110523.9|110573.8|110523.8|110574.3|110524.3|110573.5|110523.5|5
1721875420000|2024-07-25 02:43:40|110573.6|110523.6|110572.7|110522.7|110573.6|110523.6|110572.4|110522.4|7
1721875430000|2024-07-25 02:43:50|110572.6|110522.6|110572.3|110522.3|110574.5|110524.5|110572.3|110522.3|11
1721875440000|2024-07-25 02:44:00|110572.2|110522.2|110572.6|110522.6|110573.4|110523.4|110572.2|110522.2|11
1721875450000|2024-07-25 02:44:10|110573.9|110523.9|110575.2|110525.2|110577.3|110527.3|110573.9|110523.9|21
1721875460000|2024-07-25 02:44:20|110574.1|110524.1|110574.8|110524.8|110575.1|110525.1|110573.2|110523.2|10
1721875470000|2024-07-25 02:44:30|110574.6|110524.6|110573|110523|110576.9|110526.9|110572.3|110522.3|19
1721875480000|2024-07-25 02:44:40|110573.1|110523.1|110572.6|110522.6|110573.1|110523.1|110571.8|110521.8|15
1721875490000|2024-07-25 02:44:50|110572.7|110522.7|110569.1|110519.1|110572.7|110522.7|110569|110519|12
1721875500000|2024-07-25 02:45:00|110571.5|110521.5|110576|110526|110576|110526|110568.8|110518.8|29
1721875510000|2024-07-25 02:45:10|110577.1|110527.1|110583.4|110533.4|110583.9|110533.9|110577.1|110527.1|29
1721875520000|2024-07-25 02:45:20|110583.3|110533.3|110582.4|110532.4|110584|110534|110582.3|110532.3|24
1721875530000|2024-07-25 02:45:30|110582.5|110532.5|110583.2|110533.2|110585.4|110535.4|110580.1|110530.1|16
1721875540000|2024-07-25 02:45:40|110584.9|110534.9|110587.3|110537.3|110587.3|110537.3|110584|110534|15
1721875550000|2024-07-25 02:45:50|110587.1|110537.1|110586.7|110536.7|110587.6|110537.6|110586|110536|11
1721875560000|2024-07-25 02:46:00|110586.6|110536.6|110582.7|110532.7|110588.1|110538.1|110582.7|110532.7|15
1721875570000|2024-07-25 02:46:10|110583.4|110533.4|110584.1|110534.1|110584.1|110534.1|110582.5|110532.5|15
1721875580000|2024-07-25 02:46:20|110584|110534|110578.9|110528.9|110586.3|110536.3|110578.8|110528.8|20
1721875590000|2024-07-25 02:46:30|110578.8|110528.8|110580.2|110530.2|110581.7|110531.7|110577.8|110527.8|18
1721875600000|2024-07-25 02:46:40|110582.8|110532.8|110586.8|110536.8|110586.8|110536.8|110579.5|110529.5|28
1721875610000|2024-07-25 02:46:50|110587.5|110537.5|110586.8|110536.8|110587.5|110537.5|110586.8|110536.8|13
1721875620000|2024-07-25 02:47:00|110586|110536|110585|110535|110586.2|110536.2|110584.7|110534.7|19
1721875630000|2024-07-25 02:47:10|110585.5|110535.5|110584.1|110534.1|110586.7|110536.7|110584.1|110534.1|13
1721875640000|2024-07-25 02:47:20|110585.3|110535.3|110583.2|110533.2|110585.3|110535.3|110582.7|110532.7|9
1721875650000|2024-07-25 02:47:30|110583.1|110533.1|110583.5|110533.5|110583.5|110533.5|110581.5|110531.5|15
1721875660000|2024-07-25 02:47:40|110584.6|110534.6|110581.9|110531.9|110584.6|110534.6|110581.1|110531.1|12
1721875670000|2024-07-25 02:47:50|110583|110533|110584.3|110534.3|110585.3|110535.3|110581.5|110531.5|24
1721875680000|2024-07-25 02:48:00|110583.5|110533.5|110592.7|110542.7|110593.5|110543.5|110583.2|110533.2|25
1721875690000|2024-07-25 02:48:10|110592.2|110542.2|110592|110542|110594.1|110544.1|110591.7|110541.7|11
1721875700000|2024-07-25 02:48:20|110591.9|110541.9|110595.8|110545.8|110595.9|110545.9|110591.9|110541.9|10
1721875710000|2024-07-25 02:48:30|110595.4|110545.4|110595.5|110545.5|110595.5|110545.5|110590.3|110540.3|25
1721875720000|2024-07-25 02:48:40|110595.9|110545.9|110597.5|110547.5|110599.5|110549.5|110595.7|110545.7|18
1721875730000|2024-07-25 02:48:50|110595.7|110545.7|110593.9|110543.9|110597.6|110547.6|110593.1|110543.1|22
1721875740000|2024-07-25 02:49:00|110594.8|110544.8|110590|110540|110594.8|110544.8|110588.2|110538.2|23
1721875750000|2024-07-25 02:49:10|110589.7|110539.7|110586|110536|110589.7|110539.7|110581.5|110531.5|26
1721875760000|2024-07-25 02:49:20|110587.3|110537.3|110587.3|110537.3|110587.5|110537.5|110584.3|110534.3|18
1721875770000|2024-07-25 02:49:30|110586.7|110536.7|110583.4|110533.4|110586.7|110536.7|110580.7|110530.7|15
1721875780000|2024-07-25 02:49:40|110583.3|110533.3|110581.2|110531.2|110583.7|110533.7|110580.8|110530.8|10
1721875790000|2024-07-25 02:49:50|110581.3|110531.3|110585.5|110535.5|110585.5|110535.5|110581.3|110531.3|15
1721875800000|2024-07-25 02:50:00|110585.4|110535.4|110583.5|110533.5|110586|110536|110582.4|110532.4|22
1721875810000|2024-07-25 02:50:10|110584.9|110534.9|110579.2|110529.2|110585|110535|110577.3|110527.3|28
1721875820000|2024-07-25 02:50:20|110579.5|110529.5|110576|110526|110579.6|110529.6|110575.9|110525.9|20
1721875830000|2024-07-25 02:50:30|110576.4|110526.4|110580.9|110530.9|110581.3|110531.3|110576.4|110526.4|19
1721875840000|2024-07-25 02:50:40|110581.7|110531.7|110582|110532|110582.8|110532.8|110578.5|110528.5|34
1721875850000|2024-07-25 02:50:50|110581.7|110531.7|110580.8|110530.8|110582|110532|110576.9|110526.9|22
1721875860000|2024-07-25 02:51:00|110581|110531|110582.2|110532.2|110582.2|110532.2|110580.4|110530.4|17
1721875870000|2024-07-25 02:51:10|110582.7|110532.7|110581.8|110531.8|110583.3|110533.3|110580.6|110530.6|18
1721875880000|2024-07-25 02:51:20|110581.9|110531.9|110576.6|110526.6|110582|110532|110573.9|110523.9|15
1721875890000|2024-07-25 02:51:30|110576.5|110526.5|110574|110524|110577.7|110527.7|110573.6|110523.6|19
1721875900000|2024-07-25 02:51:40|110574.7|110524.7|110568.8|110518.8|110574.9|110524.9|110568.5|110518.5|17
1721875910000|2024-07-25 02:51:50|110568.5|110518.5|110572.2|110522.2|110572.2|110522.2|110568.3|110518.3|13
1721875920000|2024-07-25 02:52:00|110575.4|110525.4|110568.3|110518.3|110575.5|110525.5|110566.2|110516.2|25
1721875930000|2024-07-25 02:52:10|110565.7|110515.7|110572.6|110522.6|110573.1|110523.1|110565.7|110515.7|22
1721875940000|2024-07-25 02:52:20|110573.3|110523.3|110570.9|110520.9|110573.9|110523.9|110567.9|110517.9|34
1721875950000|2024-07-25 02:52:30|110572.5|110522.5|110575.5|110525.5|110575.5|110525.5|110572.4|110522.4|19
1721875960000|2024-07-25 02:52:40|110575.4|110525.4|110575|110525|110575.4|110525.4|110575|110525|10
1721875970000|2024-07-25 02:52:50|110574.8|110524.8|110569.3|110519.3|110574.8|110524.8|110567.6|110517.6|31
1721875980000|2024-07-25 02:53:00|110569.2|110519.2|110568.9|110518.9|110569.3|110519.3|110563.5|110513.5|42
1721875990000|2024-07-25 02:53:10|110568.4|110518.4|110564.4|110514.4|110568.9|110518.9|110564.4|110514.4|30
1721876000000|2024-07-25 02:53:20|110565|110515|110568.7|110518.7|110568.7|110518.7|110563|110513|22
1721876010000|2024-07-25 02:53:30|110569.5|110519.5|110571.3|110521.3|110571.6|110521.6|110568.1|110518.1|24
1721876020000|2024-07-25 02:53:40|110570.6|110520.6|110567.4|110517.4|110571.5|110521.5|110565.3|110515.3|27
1721876030000|2024-07-25 02:53:50|110567.2|110517.2|110561.4|110511.4|110568.3|110518.3|110561.4|110511.4|27
1721876040000|2024-07-25 02:54:00|110561.7|110511.7|110560.2|110510.2|110562.9|110512.9|110560.2|110510.2|32
1721876050000|2024-07-25 02:54:10|110561|110511|110561.8|110511.8|110562.1|110512.1|110560.9|110510.9|17
1721876060000|2024-07-25 02:54:20|110561.7|110511.7|110559.3|110509.3|110562|110512|110557.8|110507.8|20
1721876070000|2024-07-25 02:54:30|110559.1|110509.1|110558|110508|110559.4|110509.4|110557.5|110507.5|20
1721876080000|2024-07-25 02:54:40|110558.4|110508.4|110561|110511|110561.1|110511.1|110557.9|110507.9|23
1721876090000|2024-07-25 02:54:50|110561.3|110511.3|110566.6|110516.6|110567.9|110517.9|110561.2|110511.2|28
1721876100000|2024-07-25 02:55:00|110566.7|110516.7|110567.1|110517.1|110568.3|110518.3|110566.3|110516.3|15
1721876110000|2024-07-25 02:55:10|110566.7|110516.7|110563|110513|110566.7|110516.7|110562.5|110512.5|16
1721876120000|2024-07-25 02:55:20|110562.5|110512.5|110565.1|110515.1|110565.7|110515.7|110561.1|110511.1|20
1721876130000|2024-07-25 02:55:30|110565.2|110515.2|110567.9|110517.9|110569.2|110519.2|110565.1|110515.1|25
1721876140000|2024-07-25 02:55:40|110569.5|110519.5|110566.7|110516.7|110571|110521|110566.4|110516.4|28
1721876150000|2024-07-25 02:55:50|110567.1|110517.1|110565.4|110515.4|110570.9|110520.9|110564.8|110514.8|25
1721876160000|2024-07-25 02:56:00|110566.7|110516.7|110565.2|110515.2|110568.1|110518.1|110563.9|110513.9|28
1721876170000|2024-07-25 02:56:10|110567.9|110517.9|110565.4|110515.4|110567.9|110517.9|110564.8|110514.8|19
1721876180000|2024-07-25 02:56:20|110565.6|110515.6|110567.9|110517.9|110568|110518|110562.4|110512.4|14
1721876190000|2024-07-25 02:56:30|110567.7|110517.7|110562.3|110512.3|110567.7|110517.7|110560.9|110510.9|28
1721876200000|2024-07-25 02:56:40|110561|110511|110564.3|110514.3|110564.3|110514.3|110559.8|110509.8|28
1721876210000|2024-07-25 02:56:50|110563.5|110513.5|110568.7|110518.7|110568.7|110518.7|110562.7|110512.7|17
1721876220000|2024-07-25 02:57:00|110568.8|110518.8|110561.2|110511.2|110569.6|110519.6|110560.5|110510.5|26
1721876230000|2024-07-25 02:57:10|110560.8|110510.8|110560.6|110510.6|110561.9|110511.9|110559.4|110509.4|14
1721876240000|2024-07-25 02:57:20|110560.5|110510.5|110560.7|110510.7|110561.2|110511.2|110560|110510|15
1721876250000|2024-07-25 02:57:30|110561.8|110511.8|110561.1|110511.1|110561.8|110511.8|110558.5|110508.5|16
1721876260000|2024-07-25 02:57:40|110559.2|110509.2|110560.2|110510.2|110560.2|110510.2|110556.5|110506.5|14
1721876270000|2024-07-25 02:57:50|110558.4|110508.4|110558.1|110508.1|110558.4|110508.4|110557.2|110507.2|6
1721876280000|2024-07-25 02:58:00|110560.6|110510.6|110560.1|110510.1|110561.3|110511.3|110560|110510|6
1721876290000|2024-07-25 02:58:10|110560|110510|110559.7|110509.7|110560.8|110510.8|110559|110509|9
1721876300000|2024-07-25 02:58:20|110560.8|110510.8|110558.6|110508.6|110564.8|110514.8|110558.6|110508.6|31
1721876310000|2024-07-25 02:58:30|110558|110508|110561.6|110511.6|110561.6|110511.6|110557.6|110507.6|38
1721876320000|2024-07-25 02:58:40|110560.5|110510.5|110557.7|110507.7|110561.3|110511.3|110556.1|110506.1|28
1721876330000|2024-07-25 02:58:50|110558.4|110508.4|110558.8|110508.8|110558.8|110508.8|110557.8|110507.8|15
1721876340000|2024-07-25 02:59:00|110558.9|110508.9|110559|110509|110560|110510|110558.4|110508.4|18
1721876350000|2024-07-25 02:59:10|110558.9|110508.9|110558.7|110508.7|110560.1|110510.1|110556.8|110506.8|22
1721876360000|2024-07-25 02:59:20|110558.2|110508.2|110559.8|110509.8|110560.2|110510.2|110558.2|110508.2|11
1721876370000|2024-07-25 02:59:30|110559|110509|110559.6|110509.6|110559.7|110509.7|110558.4|110508.4|6
1721876380000|2024-07-25 02:59:40|110558.9|110508.9|110561.2|110511.2|110561.2|110511.2|110558.9|110508.9|7
1721876390000|2024-07-25 02:59:50|110561.1|110511.1|110562.5|110512.5|110563.1|110513.1|110561|110511|6
1721876400000|2024-07-25 03:00:00|110563.7|110513.7|110566.6|110516.6|110567.6|110517.6|110563.7|110513.7|28
1721876410000|2024-07-25 03:00:10|110566.7|110516.7|110571.4|110521.4|110571.4|110521.4|110566.6|110516.6|18
1721876420000|2024-07-25 03:00:20|110571.6|110521.6|110572|110522|110572.8|110522.8|110570.1|110520.1|22
1721876430000|2024-07-25 03:00:30|110571.4|110521.4|110565.4|110515.4|110574.1|110524.1|110564.4|110514.4|25
1721876440000|2024-07-25 03:00:40|110565.1|110515.1|110571.1|110521.1|110571.1|110521.1|110565.1|110515.1|11
1721876450000|2024-07-25 03:00:50|110571.4|110521.4|110568|110518|110573.7|110523.7|110568|110518|17
1721876460000|2024-07-25 03:01:00|110568.8|110518.8|110567.6|110517.6|110571.6|110521.6|110566.4|110516.4|16
1721876470000|2024-07-25 03:01:10|110569.9|110519.9|110568|110518|110569.9|110519.9|110567.3|110517.3|10
1721876480000|2024-07-25 03:01:20|110568.1|110518.1|110572.4|110522.4|110572.7|110522.7|110568.1|110518.1|8
1721876490000|2024-07-25 03:01:30|110572.5|110522.5|110567.2|110517.2|110572.8|110522.8|110565.2|110515.2|24
1721876500000|2024-07-25 03:01:40|110566.6|110516.6|110564.3|110514.3|110568.8|110518.8|110563.9|110513.9|31
1721876510000|2024-07-25 03:01:50|110562.5|110512.5|110561.8|110511.8|110564.6|110514.6|110561.8|110511.8|22
1721876520000|2024-07-25 03:02:00|110562|110512|110562|110512|110564.4|110514.4|110560.4|110510.4|23
1721876530000|2024-07-25 03:02:10|110566.8|110516.8|110564.2|110514.2|110570.1|110520.1|110564.2|110514.2|32
1721876540000|2024-07-25 03:02:20|110567.6|110517.6|110568.5|110518.5|110569.7|110519.7|110565.9|110515.9|31
1721876550000|2024-07-25 03:02:30|110569.7|110519.7|110575.5|110525.5|110575.7|110525.7|110569.7|110519.7|26
1721876560000|2024-07-25 03:02:40|110574.3|110524.3|110565.1|110515.1|110575.4|110525.4|110563.2|110513.2|22
1721876570000|2024-07-25 03:02:50|110564.5|110514.5|110564.6|110514.6|110567.7|110517.7|110563.4|110513.4|15
1721876580000|2024-07-25 03:03:00|110564.9|110514.9|110564|110514|110567.4|110517.4|110563.4|110513.4|17
1721876590000|2024-07-25 03:03:10|110564.1|110514.1|110564.4|110514.4|110567.1|110517.1|110562.9|110512.9|19
1721876600000|2024-07-25 03:03:20|110564|110514|110564.7|110514.7|110565.5|110515.5|110564|110514|8
1721876610000|2024-07-25 03:03:30|110565.2|110515.2|110560.4|110510.4|110567.2|110517.2|110559.5|110509.5|19
1721876620000|2024-07-25 03:03:40|110560.5|110510.5|110563.1|110513.1|110563.2|110513.2|110560.5|110510.5|12
1721876630000|2024-07-25 03:03:50|110564|110514|110569.4|110519.4|110570.5|110520.5|110564|110514|35
1721876640000|2024-07-25 03:04:00|110566.2|110516.2|110566.3|110516.3|110569.1|110519.1|110566.2|110516.2|11
1721876650000|2024-07-25 03:04:10|110566|110516|110567.7|110517.7|110567.7|110517.7|110562.1|110512.1|13
1721876660000|2024-07-25 03:04:20|110568.2|110518.2|110574.8|110524.8|110575.3|110525.3|110567.1|110517.1|20
1721876670000|2024-07-25 03:04:30|110574.4|110524.4|110573.1|110523.1|110576.2|110526.2|110573.1|110523.1|21
1721876680000|2024-07-25 03:04:40|110573.2|110523.2|110572.7|110522.7|110573.7|110523.7|110572|110522|12
1721876690000|2024-07-25 03:04:50|110573.1|110523.1|110574.2|110524.2|110574.2|110524.2|110572.7|110522.7|7
1721876700000|2024-07-25 03:05:00|110575.5|110525.5|110568|110518|110576.1|110526.1|110567.9|110517.9|16
1721876710000|2024-07-25 03:05:10|110567.7|110517.7|110567.7|110517.7|110568.6|110518.6|110567.1|110517.1|12
1721876720000|2024-07-25 03:05:20|110567.8|110517.8|110566.7|110516.7|110569.1|110519.1|110566.3|110516.3|13
1721876730000|2024-07-25 03:05:30|110566.3|110516.3|110560.4|110510.4|110566.3|110516.3|110560.4|110510.4|14
1721876740000|2024-07-25 03:05:40|110560.1|110510.1|110559.9|110509.9|110560.2|110510.2|110559.7|110509.7|5
1721876750000|2024-07-25 03:05:50|110560|110510|110558.8|110508.8|110560.5|110510.5|110558.8|110508.8|14
1721876760000|2024-07-25 03:06:00|110559|110509|110559.8|110509.8|110559.8|110509.8|110557.4|110507.4|22
1721876770000|2024-07-25 03:06:10|110559.6|110509.6|110567|110517|110567|110517|110559.5|110509.5|15
1721876780000|2024-07-25 03:06:20|110569.4|110519.4|110565.5|110515.5|110569.5|110519.5|110565.3|110515.3|10
1721876790000|2024-07-25 03:06:30|110565.6|110515.6|110561.6|110511.6|110567.7|110517.7|110561.6|110511.6|21
1721876800000|2024-07-25 03:06:40|110560.9|110510.9|110561.1|110511.1|110563.5|110513.5|110560.3|110510.3|14
1721876810000|2024-07-25 03:06:50|110561.2|110511.2|110564.1|110514.1|110564.4|110514.4|110561.2|110511.2|26
1721876820000|2024-07-25 03:07:00|110564.8|110514.8|110562.7|110512.7|110565.3|110515.3|110562.7|110512.7|23
1721876830000|2024-07-25 03:07:10|110562.4|110512.4|110562.2|110512.2|110562.6|110512.6|110551.3|110501.3|44
1721876840000|2024-07-25 03:07:20|110562.1|110512.1|110561.3|110511.3|110564.8|110514.8|110561.2|110511.2|11
1721876850000|2024-07-25 03:07:30|110561.6|110511.6|110557.5|110507.5|110561.7|110511.7|110557.5|110507.5|22
1721876860000|2024-07-25 03:07:40|110559.4|110509.4|110544.2|110494.2|110559.4|110509.4|110543.8|110493.8|26
1721876870000|2024-07-25 03:07:50|110544.1|110494.1|110550.5|110500.5|110550.5|110500.5|110543.5|110493.5|22
1721876880000|2024-07-25 03:08:00|110549.9|110499.9|110548.6|110498.6|110550.9|110500.9|110546.7|110496.7|22
1721876890000|2024-07-25 03:08:10|110548.2|110498.2|110548.1|110498.1|110548.5|110498.5|110547.3|110497.3|18
1721876900000|2024-07-25 03:08:20|110548.2|110498.2|110549.7|110499.7|110553.9|110503.9|110547.7|110497.7|25
1721876910000|2024-07-25 03:08:30|110549.6|110499.6|110549.3|110499.3|110550.3|110500.3|110548.7|110498.7|13
1721876920000|2024-07-25 03:08:40|110549.2|110499.2|110551.6|110501.6|110552.7|110502.7|110548.9|110498.9|26
1721876930000|2024-07-25 03:08:50|110551.2|110501.2|110550.5|110500.5|110553.7|110503.7|110550.5|110500.5|16
1721876940000|2024-07-25 03:09:00|110550.8|110500.8|110554.3|110504.3|110554.3|110504.3|110550.3|110500.3|22
1721876950000|2024-07-25 03:09:10|110554.2|110504.2|110552.2|110502.2|110554.2|110504.2|110548.8|110498.8|25
1721876960000|2024-07-25 03:09:20|110552.1|110502.1|110551.5|110501.5|110554.2|110504.2|110551|110501|15
1721876970000|2024-07-25 03:09:30|110551.4|110501.4|110549.4|110499.4|110552.5|110502.5|110549.3|110499.3|14
1721876980000|2024-07-25 03:09:40|110548.6|110498.6|110548.3|110498.3|110548.7|110498.7|110547.7|110497.7|15
1721876990000|2024-07-25 03:09:50|110548.6|110498.6|110548.3|110498.3|110549.2|110499.2|110548.1|110498.1|13
1721877000000|2024-07-25 03:10:00|110548.2|110498.2|110550.6|110500.6|110551.4|110501.4|110545.9|110495.9|13
1721877010000|2024-07-25 03:10:10|110550.5|110500.5|110552.4|110502.4|110556.1|110506.1|110545|110495|31
1721877020000|2024-07-25 03:10:20|110555.1|110505.1|110555.5|110505.5|110557.2|110507.2|110553|110503|22
1721877030000|2024-07-25 03:10:30|110555.7|110505.7|110552.9|110502.9|110558.5|110508.5|110552.9|110502.9|42
1721877040000|2024-07-25 03:10:40|110553.3|110503.3|110558.7|110508.7|110559.1|110509.1|110553.2|110503.2|39
1721877050000|2024-07-25 03:10:50|110559.7|110509.7|110558.8|110508.8|110559.7|110509.7|110556.5|110506.5|8
1721877060000|2024-07-25 03:11:00|110558.7|110508.7|110557.5|110507.5|110559.6|110509.6|110557.5|110507.5|9
1721877070000|2024-07-25 03:11:10|110557.4|110507.4|110558.5|110508.5|110558.5|110508.5|110556.4|110506.4|15
1721877080000|2024-07-25 03:11:20|110557.4|110507.4|110548.3|110498.3|110557.4|110507.4|110546.8|110496.8|24
1721877090000|2024-07-25 03:11:30|110550.4|110500.4|110553.2|110503.2|110553.4|110503.4|110548.5|110498.5|22
1721877100000|2024-07-25 03:11:40|110553.3|110503.3|110553.2|110503.2|110554.7|110504.7|110552|110502|28
1721877110000|2024-07-25 03:11:50|110553.3|110503.3|110560|110510|110560|110510|110553.1|110503.1|26
1721877120000|2024-07-25 03:12:00|110560.3|110510.3|110564.6|110514.6|110564.8|110514.8|110560.3|110510.3|15
1721877130000|2024-07-25 03:12:10|110564.1|110514.1|110563.4|110513.4|110567.1|110517.1|110561.8|110511.8|18
1721877140000|2024-07-25 03:12:20|110565.2|110515.2|110562.3|110512.3|110565.6|110515.6|110561.5|110511.5|16
1721877150000|2024-07-25 03:12:30|110562.6|110512.6|110563.2|110513.2|110563.2|110513.2|110562.2|110512.2|7
1721877160000|2024-07-25 03:12:40|110562.9|110512.9|110566.2|110516.2|110566.2|110516.2|110562.9|110512.9|11
1721877170000|2024-07-25 03:12:50|110566.5|110516.5|110566.7|110516.7|110567.4|110517.4|110566.2|110516.2|11
1721877180000|2024-07-25 03:13:00|110566.8|110516.8|110566.7|110516.7|110568|110518|110566.7|110516.7|10
1721877190000|2024-07-25 03:13:10|110567|110517|110568.5|110518.5|110568.5|110518.5|110566.4|110516.4|18
1721877200000|2024-07-25 03:13:20|110568.7|110518.7|110565.3|110515.3|110568.8|110518.8|110565.3|110515.3|15
1721877210000|2024-07-25 03:13:30|110565.2|110515.2|110566.9|110516.9|110566.9|110516.9|110563.2|110513.2|10
1721877220000|2024-07-25 03:13:40|110567.4|110517.4|110569.4|110519.4|110569.5|110519.5|110567.4|110517.4|7
1721877230000|2024-07-25 03:13:50|110569.5|110519.5|110569.1|110519.1|110569.5|110519.5|110569|110519|5
1721877240000|2024-07-25 03:14:00|110569|110519|110569.4|110519.4|110571.6|110521.6|110569|110519|5
1721877250000|2024-07-25 03:14:10|110569.5|110519.5|110565.6|110515.6|110572.3|110522.3|110564.2|110514.2|14
1721877260000|2024-07-25 03:14:20|110565.5|110515.5|110565|110515|110565.5|110515.5|110564.8|110514.8|5
1721877270000|2024-07-25 03:14:30|110566|110516|110567.7|110517.7|110568.4|110518.4|110566|110516|15
1721877280000|2024-07-25 03:14:40|110567.9|110517.9|110567.3|110517.3|110568.3|110518.3|110566.9|110516.9|11
1721877290000|2024-07-25 03:14:50|110567.2|110517.2|110560.6|110510.6|110567.7|110517.7|110560.1|110510.1|33
1721877300000|2024-07-25 03:15:00|110560.7|110510.7|110563.7|110513.7|110564.2|110514.2|110559.8|110509.8|31
1721877310000|2024-07-25 03:15:10|110564|110514|110561.7|110511.7|110564|110514|110561.1|110511.1|28
1721877320000|2024-07-25 03:15:20|110560.8|110510.8|110557.8|110507.8|110561.7|110511.7|110557.8|110507.8|15
1721877330000|2024-07-25 03:15:30|110557.9|110507.9|110552.6|110502.6|110558.2|110508.2|110552.6|110502.6|33
1721877340000|2024-07-25 03:15:40|110552.8|110502.8|110548|110498|110552.8|110502.8|110548|110498|28
1721877350000|2024-07-25 03:15:50|110547.7|110497.7|110546.5|110496.5|110549.8|110499.8|110546|110496|20
1721877360000|2024-07-25 03:16:00|110546.7|110496.7|110552.1|110502.1|110553.3|110503.3|110546.7|110496.7|39
1721877370000|2024-07-25 03:16:10|110552.5|110502.5|110554.8|110504.8|110555.4|110505.4|110549.7|110499.7|33
1721877380000|2024-07-25 03:16:20|110554.5|110504.5|110551.1|110501.1|110556.9|110506.9|110548.9|110498.9|14
1721877390000|2024-07-25 03:16:30|110550.8|110500.8|110556.3|110506.3|110556.3|110506.3|110547.3|110497.3|16
1721877400000|2024-07-25 03:16:40|110556.2|110506.2|110546.9|110496.9|110556.7|110506.7|110545.3|110495.3|36
1721877410000|2024-07-25 03:16:50|110548.2|110498.2|110547.5|110497.5|110549.5|110499.5|110546.4|110496.4|31
1721877420000|2024-07-25 03:17:00|110547.4|110497.4|110541.6|110491.6|110547.5|110497.5|110541.6|110491.6|17
1721877430000|2024-07-25 03:17:10|110542.2|110492.2|110538.1|110488.1|110542.5|110492.5|110536.3|110486.3|30
1721877440000|2024-07-25 03:17:20|110538.4|110488.4|110539.9|110489.9|110542.4|110492.4|110538.4|110488.4|14
1721877450000|2024-07-25 03:17:30|110539.8|110489.8|110538.9|110488.9|110540.1|110490.1|110538.9|110488.9|7
1721877460000|2024-07-25 03:17:40|110538.8|110488.8|110540.1|110490.1|110545.3|110495.3|110536.8|110486.8|18
1721877470000|2024-07-25 03:17:50|110540.2|110490.2|110544.2|110494.2|110546|110496|110539.7|110489.7|20
1721877480000|2024-07-25 03:18:00|110544.1|110494.1|110544.8|110494.8|110547|110497|110544.1|110494.1|20
1721877490000|2024-07-25 03:18:10|110545.6|110495.6|110545.6|110495.6|110546|110496|110544.3|110494.3|14
1721877500000|2024-07-25 03:18:20|110545.5|110495.5|110547|110497|110547|110497|110545.5|110495.5|15
1721877510000|2024-07-25 03:18:30|110546.4|110496.4|110546.1|110496.1|110546.4|110496.4|110545.7|110495.7|8
1721877520000|2024-07-25 03:18:40|110546.6|110496.6|110541.5|110491.5|110546.6|110496.6|110540.5|110490.5|21
1721877530000|2024-07-25 03:18:50|110542.4|110492.4|110541.2|110491.2|110542.4|110492.4|110541.2|110491.2|10
1721877540000|2024-07-25 03:19:00|110541.1|110491.1|110541.4|110491.4|110541.6|110491.6|110540.8|110490.8|11
1721877550000|2024-07-25 03:19:10|110541.2|110491.2|110546.7|110496.7|110546.7|110496.7|110540.4|110490.4|19
1721877560000|2024-07-25 03:19:20|110544.7|110494.7|110546.1|110496.1|110546.2|110496.2|110542.6|110492.6|18
1721877570000|2024-07-25 03:19:30|110546.2|110496.2|110545.5|110495.5|110546.2|110496.2|110543.1|110493.1|16
1721877580000|2024-07-25 03:19:40|110545.6|110495.6|110546.5|110496.5|110546.7|110496.7|110544.3|110494.3|20
1721877590000|2024-07-25 03:19:50|110545.4|110495.4|110546.8|110496.8|110546.9|110496.9|110544.9|110494.9|11
1721877600000|2024-07-25 03:20:00|110547|110497|110542.7|110492.7|110547.7|110497.7|110541.7|110491.7|16
1721877610000|2024-07-25 03:20:10|110544.2|110494.2|110547.1|110497.1|110547.5|110497.5|110543.1|110493.1|16
1721877620000|2024-07-25 03:20:20|110547.2|110497.2|110544.7|110494.7|110547.4|110497.4|110542.9|110492.9|9
1721877630000|2024-07-25 03:20:30|110544.4|110494.4|110554.1|110504.1|110554.1|110504.1|110544.4|110494.4|18
1721877640000|2024-07-25 03:20:40|110554.4|110504.4|110555.5|110505.5|110557.6|110507.6|110549.4|110499.4|25
1721877650000|2024-07-25 03:20:50|110557.6|110507.6|110549.8|110499.8|110557.6|110507.6|110549.3|110499.3|33
1721877660000|2024-07-25 03:21:00|110549.7|110499.7|110546|110496|110552.7|110502.7|110546|110496|19
1721877670000|2024-07-25 03:21:10|110547.2|110497.2|110550.2|110500.2|110550.6|110500.6|110545.2|110495.2|24
1721877680000|2024-07-25 03:21:20|110550.3|110500.3|110547.5|110497.5|110550.4|110500.4|110547.2|110497.2|14
1721877690000|2024-07-25 03:21:30|110546.5|110496.5|110547.9|110497.9|110550.2|110500.2|110546.2|110496.2|25
1721877700000|2024-07-25 03:21:40|110548|110498|110550.8|110500.8|110550.8|110500.8|110547.3|110497.3|28
1721877710000|2024-07-25 03:21:50|110550.3|110500.3|110546|110496|110550.8|110500.8|110545.9|110495.9|23
1721877720000|2024-07-25 03:22:00|110546.2|110496.2|110546.8|110496.8|110547|110497|110544.8|110494.8|15
1721877730000|2024-07-25 03:22:10|110549.8|110499.8|110548.6|110498.6|110557.8|110507.8|110546.1|110496.1|33
1721877740000|2024-07-25 03:22:20|110548.3|110498.3|110547.4|110497.4|110549.2|110499.2|110546.5|110496.5|13
1721877750000|2024-07-25 03:22:30|110546.2|110496.2|110548|110498|110553.8|110503.8|110544.7|110494.7|16
1721877760000|2024-07-25 03:22:40|110547.5|110497.5|110548.2|110498.2|110552.5|110502.5|110547.2|110497.2|23
1721877770000|2024-07-25 03:22:50|110548.4|110498.4|110541.9|110491.9|110550.2|110500.2|110541.9|110491.9|33
1721877780000|2024-07-25 03:23:00|110542.3|110492.3|110543.1|110493.1|110543.7|110493.7|110538.4|110488.4|15
1721877790000|2024-07-25 03:23:10|110542.9|110492.9|110540.4|110490.4|110543|110493|110539.8|110489.8|26
1721877800000|2024-07-25 03:23:20|110540.5|110490.5|110545.1|110495.1|110545.6|110495.6|110540.5|110490.5|24
1721877810000|2024-07-25 03:23:30|110544.7|110494.7|110548.8|110498.8|110549.8|110499.8|110544|110494|29
1721877820000|2024-07-25 03:23:40|110548.9|110498.9|110549.6|110499.6|110550.6|110500.6|110548.5|110498.5|11
1721877830000|2024-07-25 03:23:50|110549.3|110499.3|110548.7|110498.7|110549.4|110499.4|110547.2|110497.2|14
1721877840000|2024-07-25 03:24:00|110549.2|110499.2|110549.2|110499.2|110549.9|110499.9|110548.6|110498.6|8
1721877850000|2024-07-25 03:24:10|110549.7|110499.7|110549.6|110499.6|110549.7|110499.7|110549.6|110499.6|2
1721877860000|2024-07-25 03:24:20|110549.9|110499.9|110542.3|110492.3|110552.1|110502.1|110542.3|110492.3|13
1721877870000|2024-07-25 03:24:30|110540.8|110490.8|110541|110491|110541.5|110491.5|110540.7|110490.7|10
1721877880000|2024-07-25 03:24:40|110540.9|110490.9|110541.2|110491.2|110541.5|110491.5|110540.7|110490.7|8
1721877890000|2024-07-25 03:24:50|110541.8|110491.8|110542.2|110492.2|110545.2|110495.2|110540.1|110490.1|16
1721877900000|2024-07-25 03:25:00|110541|110491|110543.6|110493.6|110543.6|110493.6|110538.7|110488.7|8
1721877910000|2024-07-25 03:25:10|110544.2|110494.2|110551.2|110501.2|110551.7|110501.7|110544.2|110494.2|18
1721877920000|2024-07-25 03:25:20|110551.3|110501.3|110552.1|110502.1|110553.4|110503.4|110550.6|110500.6|14
1721877930000|2024-07-25 03:25:30|110552.2|110502.2|110554.2|110504.2|110555|110505|110551.3|110501.3|22
1721877940000|2024-07-25 03:25:40|110553.2|110503.2|110546|110496|110553.2|110503.2|110545.4|110495.4|32
1721877950000|2024-07-25 03:25:50|110545.9|110495.9|110542.2|110492.2|110545.9|110495.9|110542.2|110492.2|33
1721877960000|2024-07-25 03:26:00|110542.3|110492.3|110545.1|110495.1|110546.2|110496.2|110542.1|110492.1|29
1721877970000|2024-07-25 03:26:10|110544.9|110494.9|110544.3|110494.3|110547.3|110497.3|110541.7|110491.7|24
1721877980000|2024-07-25 03:26:20|110544.4|110494.4|110541.9|110491.9|110544.4|110494.4|110535.9|110485.9|16
1721877990000|2024-07-25 03:26:30|110539.6|110489.6|110531|110481|110539.6|110489.6|110529.8|110479.8|20
1721878000000|2024-07-25 03:26:40|110531.4|110481.4|110530.5|110480.5|110533|110483|110527.9|110477.9|12
1721878010000|2024-07-25 03:26:50|110531.1|110481.1|110530.1|110480.1|110531.2|110481.2|110529.8|110479.8|6
1721878020000|2024-07-25 03:27:00|110530.6|110480.6|110527.2|110477.2|110530.6|110480.6|110527.2|110477.2|9
1721878030000|2024-07-25 03:27:10|110529.4|110479.4|110528.4|110478.4|110529.4|110479.4|110527.6|110477.6|8
1721878040000|2024-07-25 03:27:20|110527.9|110477.9|110529.8|110479.8|110529.8|110479.8|110526.7|110476.7|14
1721878050000|2024-07-25 03:27:30|110530|110480|110532.3|110482.3|110532.3|110482.3|110529.8|110479.8|9
1721878060000|2024-07-25 03:27:40|110532.2|110482.2|110532|110482|110532.6|110482.6|110531.4|110481.4|6
1721878070000|2024-07-25 03:27:50|110531|110481|110532.4|110482.4|110532.8|110482.8|110531|110481|10
1721878080000|2024-07-25 03:28:00|110532.7|110482.7|110534.1|110484.1|110535.4|110485.4|110532|110482|15
1721878090000|2024-07-25 03:28:10|110530.9|110480.9|110519.6|110469.6|110530.9|110480.9|110519.6|110469.6|23
1721878100000|2024-07-25 03:28:20|110519.7|110469.7|110521.3|110471.3|110521.3|110471.3|110517.1|110467.1|12
1721878110000|2024-07-25 03:28:30|110521.6|110471.6|110520.9|110470.9|110521.8|110471.8|110520.9|110470.9|8
1721878120000|2024-07-25 03:28:40|110520.8|110470.8|110522.4|110472.4|110522.5|110472.5|110520.8|110470.8|11
1721878130000|2024-07-25 03:28:50|110522.8|110472.8|110518.8|110468.8|110529.4|110479.4|110518.8|110468.8|14
1721878140000|2024-07-25 03:29:00|110517.9|110467.9|110521.5|110471.5|110522.5|110472.5|110517.9|110467.9|10
1721878150000|2024-07-25 03:29:10|110521.7|110471.7|110522.6|110472.6|110522.6|110472.6|110519.8|110469.8|5
1721878160000|2024-07-25 03:29:20|110523.2|110473.2|110523.3|110473.3|110523.3|110473.3|110520.4|110470.4|5
1721878170000|2024-07-25 03:29:30|110522.7|110472.7|110520.6|110470.6|110522.7|110472.7|110520.6|110470.6|3
1721878180000|2024-07-25 03:29:40|110519.8|110469.8|110521.3|110471.3|110521.4|110471.4|110519.8|110469.8|11
1721878190000|2024-07-25 03:29:50|110521|110471|110522|110472|110522.2|110472.2|110521|110471|9
1721878200000|2024-07-25 03:30:00|110521.8|110471.8|110517.7|110467.7|110521.8|110471.8|110517.2|110467.2|9
1721878210000|2024-07-25 03:30:10|110517.6|110467.6|110516.9|110466.9|110517.6|110467.6|110516.6|110466.6|11
1721878220000|2024-07-25 03:30:20|110516.2|110466.2|110518|110468|110518|110468|110511.3|110461.3|26
1721878230000|2024-07-25 03:30:30|110518.4|110468.4|110521.8|110471.8|110522.3|110472.3|110517.7|110467.7|37
1721878240000|2024-07-25 03:30:40|110523.2|110473.2|110523.4|110473.4|110524.5|110474.5|110522.7|110472.7|21
1721878250000|2024-07-25 03:30:50|110522.2|110472.2|110521.7|110471.7|110522.2|110472.2|110521|110471|12
1721878260000|2024-07-25 03:31:00|110521|110471|110525.1|110475.1|110525.1|110475.1|110521|110471|13
1721878270000|2024-07-25 03:31:10|110525.2|110475.2|110525.6|110475.6|110525.8|110475.8|110525.2|110475.2|6
1721878280000|2024-07-25 03:31:20|110524.9|110474.9|110524.7|110474.7|110525.7|110475.7|110524|110474|8
1721878290000|2024-07-25 03:31:30|110525|110475|110523.8|110473.8|110525.1|110475.1|110523.8|110473.8|8
1721878300000|2024-07-25 03:31:40|110524|110474|110524.8|110474.8|110525.1|110475.1|110521.4|110471.4|17
1721878310000|2024-07-25 03:31:50|110523.5|110473.5|110524.2|110474.2|110525.1|110475.1|110522.2|110472.2|21
1721878320000|2024-07-25 03:32:00|110524.9|110474.9|110528.8|110478.8|110530.4|110480.4|110524|110474|28
1721878330000|2024-07-25 03:32:10|110528.6|110478.6|110531.3|110481.3|110531.3|110481.3|110528.4|110478.4|17
1721878340000|2024-07-25 03:32:20|110531.4|110481.4|110528.3|110478.3|110532.9|110482.9|110528.3|110478.3|18
1721878350000|2024-07-25 03:32:30|110527.7|110477.7|110528.4|110478.4|110529.5|110479.5|110527.7|110477.7|11
1721878360000|2024-07-25 03:32:40|110528.7|110478.7|110527.3|110477.3|110529.1|110479.1|110526.3|110476.3|26
1721878370000|2024-07-25 03:32:50|110526.8|110476.8|110528.4|110478.4|110530.7|110480.7|110526.8|110476.8|14
1721878380000|2024-07-25 03:33:00|110528.7|110478.7|110529.7|110479.7|110529.8|110479.8|110528.2|110478.2|14
1721878390000|2024-07-25 03:33:10|110529.8|110479.8|110529.4|110479.4|110531.3|110481.3|110529.2|110479.2|12
1721878400000|2024-07-25 03:33:20|110529.9|110479.9|110528|110478|110530.6|110480.6|110528|110478|12
1721878410000|2024-07-25 03:33:30|110527.9|110477.9|110528.1|110478.1|110530.9|110480.9|110527.2|110477.2|25
1721878420000|2024-07-25 03:33:40|110527.5|110477.5|110526.8|110476.8|110528.9|110478.9|110526.6|110476.6|13
1721878430000|2024-07-25 03:33:50|110526.7|110476.7|110531.7|110481.7|110531.7|110481.7|110526.7|110476.7|10
1721878440000|2024-07-25 03:34:00|110532.5|110482.5|110535.9|110485.9|110535.9|110485.9|110532.2|110482.2|10
1721878450000|2024-07-25 03:34:10|110535.8|110485.8|110533.6|110483.6|110536.2|110486.2|110533.1|110483.1|17
1721878460000|2024-07-25 03:34:20|110533.8|110483.8|110533.8|110483.8|110535.1|110485.1|110533.2|110483.2|14
1721878470000|2024-07-25 03:34:30|110533.2|110483.2|110533.6|110483.6|110534.2|110484.2|110533.1|110483.1|11
1721878480000|2024-07-25 03:34:40|110534.2|110484.2|110529|110479|110534.4|110484.4|110528.6|110478.6|14
1721878490000|2024-07-25 03:34:50|110528.7|110478.7|110529.5|110479.5|110529.6|110479.6|110528.6|110478.6|12
1721878500000|2024-07-25 03:35:00|110530.2|110480.2|110532.5|110482.5|110532.6|110482.6|110530.2|110480.2|12
1721878510000|2024-07-25 03:35:10|110532.6|110482.6|110533.4|110483.4|110533.5|110483.5|110531.7|110481.7|12
1721878520000|2024-07-25 03:35:20|110533.5|110483.5|110544.6|110494.6|110544.7|110494.7|110532.8|110482.8|25
1721878530000|2024-07-25 03:35:30|110544.5|110494.5|110543.2|110493.2|110544.5|110494.5|110542.9|110492.9|11
1721878540000|2024-07-25 03:35:40|110543.5|110493.5|110543.7|110493.7|110543.8|110493.8|110543.4|110493.4|4
1721878550000|2024-07-25 03:35:50|110543.6|110493.6|110543.1|110493.1|110543.6|110493.6|110542.2|110492.2|12
1721878560000|2024-07-25 03:36:00|110542.5|110492.5|110544.2|110494.2|110544.2|110494.2|110540.6|110490.6|15
1721878570000|2024-07-25 03:36:10|110544.3|110494.3|110541.9|110491.9|110544.3|110494.3|110541.9|110491.9|5
1721878580000|2024-07-25 03:36:20|110542|110492|110539.2|110489.2|110542.5|110492.5|110539.2|110489.2|12
1721878590000|2024-07-25 03:36:30|110539.1|110489.1|110538.2|110488.2|110540.4|110490.4|110538.2|110488.2|13
1721878600000|2024-07-25 03:36:40|110538.3|110488.3|110538.2|110488.2|110538.4|110488.4|110537.7|110487.7|7
1721878610000|2024-07-25 03:36:50|110538.3|110488.3|110539.1|110489.1|110541|110491|110537.1|110487.1|11
1721878620000|2024-07-25 03:37:00|110539.6|110489.6|110537.5|110487.5|110539.6|110489.6|110537.5|110487.5|8
1721878630000|2024-07-25 03:37:10|110537.3|110487.3|110539.3|110489.3|110539.5|110489.5|110537.3|110487.3|10
1721878640000|2024-07-25 03:37:20|110538.9|110488.9|110540.4|110490.4|110540.4|110490.4|110538.9|110488.9|6
1721878650000|2024-07-25 03:37:30|110540.5|110490.5|110541.7|110491.7|110541.7|110491.7|110539.6|110489.6|10
1721878660000|2024-07-25 03:37:40|110541.1|110491.1|110540.6|110490.6|110541.5|110491.5|110539.9|110489.9|12
1721878670000|2024-07-25 03:37:50|110540.5|110490.5|110539.7|110489.7|110541|110491|110539.6|110489.6|11
1721878680000|2024-07-25 03:38:00|110539.6|110489.6|110539.5|110489.5|110539.6|110489.6|110538|110488|13
1721878690000|2024-07-25 03:38:10|110540.1|110490.1|110538.7|110488.7|110540.4|110490.4|110538.6|110488.6|14
1721878700000|2024-07-25 03:38:20|110538.5|110488.5|110535.2|110485.2|110539.5|110489.5|110534.9|110484.9|21
1721878710000|2024-07-25 03:38:30|110535.4|110485.4|110537.5|110487.5|110539.6|110489.6|110534.8|110484.8|14
1721878720000|2024-07-25 03:38:40|110537.4|110487.4|110532.1|110482.1|110537.4|110487.4|110532.1|110482.1|13
1721878730000|2024-07-25 03:38:50|110532|110482|110530.8|110480.8|110532.2|110482.2|110529|110479|12
1721878740000|2024-07-25 03:39:00|110531|110481|110532.2|110482.2|110532.2|110482.2|110530.8|110480.8|7
1721878750000|2024-07-25 03:39:10|110532.1|110482.1|110538.1|110488.1|110538.1|110488.1|110532|110482|17
1721878760000|2024-07-25 03:39:20|110538.5|110488.5|110535.8|110485.8|110538.7|110488.7|110535.6|110485.6|9
1721878770000|2024-07-25 03:39:30|110536.2|110486.2|110535.9|110485.9|110536.2|110486.2|110535.8|110485.8|7
1721878780000|2024-07-25 03:39:40|110536|110486|110532.2|110482.2|110536|110486|110532.1|110482.1|13
1721878790000|2024-07-25 03:39:50|110532.3|110482.3|110532.1|110482.1|110532.3|110482.3|110531.8|110481.8|7
1721878800000|2024-07-25 03:40:00|110532.2|110482.2|110532.5|110482.5|110533.4|110483.4|110532.2|110482.2|13
1721878810000|2024-07-25 03:40:10|110532.4|110482.4|110535.1|110485.1|110536.3|110486.3|110532.3|110482.3|13
1721878820000|2024-07-25 03:40:20|110535.2|110485.2|110536.1|110486.1|110536.1|110486.1|110535.2|110485.2|4
1721878830000|2024-07-25 03:40:30|110536.5|110486.5|110538.4|110488.4|110538.4|110488.4|110536.5|110486.5|5
1721878840000|2024-07-25 03:40:40|110538.3|110488.3|110532.5|110482.5|110538.5|110488.5|110532.5|110482.5|12
1721878850000|2024-07-25 03:40:50|110532.2|110482.2|110530.7|110480.7|110532.2|110482.2|110528|110478|17
1721878860000|2024-07-25 03:41:00|110530.8|110480.8|110532.5|110482.5|110532.7|110482.7|110530.7|110480.7|15
1721878870000|2024-07-25 03:41:10|110532.9|110482.9|110536|110486|110536.1|110486.1|110532.9|110482.9|9
1721878880000|2024-07-25 03:41:20|110535.8|110485.8|110537.5|110487.5|110537.5|110487.5|110535.8|110485.8|3
1721878890000|2024-07-25 03:41:30|110537.8|110487.8|110542.2|110492.2|110542.9|110492.9|110537.8|110487.8|8
1721878900000|2024-07-25 03:41:40|110541.1|110491.1|110540.6|110490.6|110541.2|110491.2|110540.2|110490.2|6
1721878910000|2024-07-25 03:41:50|110540.8|110490.8|110538.9|110488.9|110541.1|110491.1|110538.8|110488.8|13
1721878920000|2024-07-25 03:42:00|110538.8|110488.8|110540.1|110490.1|110540.7|110490.7|110538.3|110488.3|21
1721878930000|2024-07-25 03:42:10|110539.2|110489.2|110542.8|110492.8|110542.8|110492.8|110539.2|110489.2|7
1721878940000|2024-07-25 03:42:20|110543.1|110493.1|110543.1|110493.1|110544.4|110494.4|110543.1|110493.1|5
1721878950000|2024-07-25 03:42:30|110543.3|110493.3|110543.1|110493.1|110543.3|110493.3|110543.1|110493.1|2
1721878960000|2024-07-25 03:42:40|110543.8|110493.8|110540.3|110490.3|110543.8|110493.8|110540.2|110490.2|9
1721878970000|2024-07-25 03:42:50|110540.2|110490.2|110540.7|110490.7|110541.5|110491.5|110540.1|110490.1|6
1721878980000|2024-07-25 03:43:00|110540.1|110490.1|110539.3|110489.3|110540.4|110490.4|110539.3|110489.3|8
1721878990000|2024-07-25 03:43:10|110539.4|110489.4|110538.3|110488.3|110539.8|110489.8|110537.9|110487.9|15
1721879000000|2024-07-25 03:43:20|110537.8|110487.8|110538.2|110488.2|110539.2|110489.2|110536.9|110486.9|13
1721879010000|2024-07-25 03:43:30|110537.6|110487.6|110538.6|110488.6|110538.6|110488.6|110537.6|110487.6|4
1721879020000|2024-07-25 03:43:40|110537.8|110487.8|110538.6|110488.6|110539.4|110489.4|110537.4|110487.4|8
1721879030000|2024-07-25 03:43:50|110538.7|110488.7|110540.5|110490.5|110542.4|110492.4|110538.7|110488.7|12
1721879040000|2024-07-25 03:44:00|110540.4|110490.4|110538|110488|110540.4|110490.4|110536.9|110486.9|13
1721879050000|2024-07-25 03:44:10|110537.9|110487.9|110535.9|110485.9|110539.4|110489.4|110535.9|110485.9|9
1721879060000|2024-07-25 03:44:20|110535.6|110485.6|110533.3|110483.3|110536.2|110486.2|110533.3|110483.3|11
1721879070000|2024-07-25 03:44:30|110532.8|110482.8|110531.9|110481.9|110532.8|110482.8|110531.9|110481.9|6
1721879080000|2024-07-25 03:44:40|110531.5|110481.5|110525.8|110475.8|110531.5|110481.5|110522.8|110472.8|17
1721879090000|2024-07-25 03:44:50|110522.8|110472.8|110523.4|110473.4|110523.7|110473.7|110521.6|110471.6|10
1721879100000|2024-07-25 03:45:00|110522.6|110472.6|110525.5|110475.5|110525.6|110475.6|110522.4|110472.4|16
1721879110000|2024-07-25 03:45:10|110526|110476|110532.1|110482.1|110532.8|110482.8|110526|110476|16
1721879120000|2024-07-25 03:45:20|110532.3|110482.3|110533.2|110483.2|110534.3|110484.3|110530.8|110480.8|23
1721879130000|2024-07-25 03:45:30|110532.6|110482.6|110534.4|110484.4|110537.7|110487.7|110532.4|110482.4|27
1721879140000|2024-07-25 03:45:40|110534.5|110484.5|110535.9|110485.9|110536.5|110486.5|110534.5|110484.5|9
1721879150000|2024-07-25 03:45:50|110535.6|110485.6|110535.8|110485.8|110536.5|110486.5|110535.5|110485.5|10
1721879160000|2024-07-25 03:46:00|110535.3|110485.3|110534.8|110484.8|110536|110486|110533.7|110483.7|15
1721879170000|2024-07-25 03:46:10|110535.5|110485.5|110535.8|110485.8|110536.8|110486.8|110533|110483|21
1721879180000|2024-07-25 03:46:20|110536.3|110486.3|110535.5|110485.5|110537.2|110487.2|110534.8|110484.8|14
1721879190000|2024-07-25 03:46:30|110535.9|110485.9|110537.1|110487.1|110537.6|110487.6|110534.9|110484.9|23
1721879200000|2024-07-25 03:46:40|110537.6|110487.6|110541.8|110491.8|110541.8|110491.8|110537.6|110487.6|16
1721879210000|2024-07-25 03:46:50|110541.2|110491.2|110540.3|110490.3|110541.4|110491.4|110539.6|110489.6|16
1721879220000|2024-07-25 03:47:00|110541.8|110491.8|110547.7|110497.7|110548.5|110498.5|110541.3|110491.3|28
1721879230000|2024-07-25 03:47:10|110547.8|110497.8|110547.5|110497.5|110549.3|110499.3|110547.1|110497.1|12
1721879240000|2024-07-25 03:47:20|110548.3|110498.3|110545.6|110495.6|110548.7|110498.7|110545.6|110495.6|15
1721879250000|2024-07-25 03:47:30|110545.5|110495.5|110545.1|110495.1|110545.6|110495.6|110545.1|110495.1|3
1721879260000|2024-07-25 03:47:40|110545.2|110495.2|110542.3|110492.3|110545.6|110495.6|110541.8|110491.8|14
1721879270000|2024-07-25 03:47:50|110542.4|110492.4|110540.2|110490.2|110542.8|110492.8|110540.2|110490.2|9
1721879280000|2024-07-25 03:48:00|110541.8|110491.8|110543|110493|110544.1|110494.1|110541.3|110491.3|20
1721879290000|2024-07-25 03:48:10|110542.9|110492.9|110539.3|110489.3|110543.4|110493.4|110539|110489|11
1721879300000|2024-07-25 03:48:20|110540.1|110490.1|110540.2|110490.2|110541.5|110491.5|110539.7|110489.7|14
1721879310000|2024-07-25 03:48:30|110540.1|110490.1|110542.4|110492.4|110542.4|110492.4|110537.8|110487.8|11
1721879320000|2024-07-25 03:48:40|110542.6|110492.6|110537.9|110487.9|110545.6|110495.6|110537.7|110487.7|12
1721879330000|2024-07-25 03:48:50|110537.1|110487.1|110539.2|110489.2|110539.6|110489.6|110536|110486|13
1721879340000|2024-07-25 03:49:00|110539.4|110489.4|110535.2|110485.2|110539.8|110489.8|110534.4|110484.4|15
1721879350000|2024-07-25 03:49:10|110535.8|110485.8|110538|110488|110538.1|110488.1|110535.4|110485.4|19
1721879360000|2024-07-25 03:49:20|110538.1|110488.1|110534.7|110484.7|110538.5|110488.5|110534.4|110484.4|18
1721879370000|2024-07-25 03:49:30|110534.1|110484.1|110533.7|110483.7|110534.1|110484.1|110532.2|110482.2|11
1721879380000|2024-07-25 03:49:40|110532.6|110482.6|110533.8|110483.8|110533.8|110483.8|110532.6|110482.6|7
1721879390000|2024-07-25 03:49:50|110533.4|110483.4|110531.2|110481.2|110533.4|110483.4|110531.2|110481.2|7
1721879400000|2024-07-25 03:50:00|110531.1|110481.1|110533.9|110483.9|110534.6|110484.6|110531|110481|15
1721879410000|2024-07-25 03:50:10|110533.6|110483.6|110543|110493|110543|110493|110533.6|110483.6|20
1721879420000|2024-07-25 03:50:20|110542.9|110492.9|110543.1|110493.1|110544.1|110494.1|110542.9|110492.9|7
1721879430000|2024-07-25 03:50:30|110543.2|110493.2|110532|110482|110543.2|110493.2|110532|110482|22
1721879440000|2024-07-25 03:50:40|110531.8|110481.8|110530.1|110480.1|110532.5|110482.5|110530.1|110480.1|8
1721879450000|2024-07-25 03:50:50|110530.3|110480.3|110535|110485|110535|110485|110530.3|110480.3|14
1721879460000|2024-07-25 03:51:00|110533.9|110483.9|110534.7|110484.7|110534.7|110484.7|110533.2|110483.2|9
1721879470000|2024-07-25 03:51:10|110534.8|110484.8|110535.1|110485.1|110535.3|110485.3|110534.8|110484.8|6
1721879480000|2024-07-25 03:51:20|110535|110485|110538.4|110488.4|110538.4|110488.4|110535|110485|12
1721879490000|2024-07-25 03:51:30|110539.7|110489.7|110537.5|110487.5|110539.7|110489.7|110537.5|110487.5|14
1721879500000|2024-07-25 03:51:40|110537.4|110487.4|110539.5|110489.5|110539.8|110489.8|110537.4|110487.4|6
1721879510000|2024-07-25 03:51:50|110539.6|110489.6|110539.9|110489.9|110539.9|110489.9|110539.2|110489.2|3
1721879520000|2024-07-25 03:52:00|110539.4|110489.4|110541.8|110491.8|110541.8|110491.8|110538.1|110488.1|18
1721879530000|2024-07-25 03:52:10|110541.9|110491.9|110541.3|110491.3|110542.1|110492.1|110541.3|110491.3|4
1721879540000|2024-07-25 03:52:20|110541.2|110491.2|110542.3|110492.3|110542.6|110492.6|110541.2|110491.2|6
1721879550000|2024-07-25 03:52:30|110543.2|110493.2|110538.7|110488.7|110543.2|110493.2|110538.5|110488.5|9
1721879560000|2024-07-25 03:52:40|110538.8|110488.8|110539|110489|110539|110489|110538.6|110488.6|6
1721879570000|2024-07-25 03:52:50|110539.1|110489.1|110544.7|110494.7|110544.7|110494.7|110538.2|110488.2|10
1721879580000|2024-07-25 03:53:00|110542.8|110492.8|110544.8|110494.8|110546.3|110496.3|110542.6|110492.6|12
1721879590000|2024-07-25 03:53:10|110544.2|110494.2|110544.4|110494.4|110544.6|110494.6|110543.5|110493.5|14
1721879600000|2024-07-25 03:53:20|110544.2|110494.2|110544.3|110494.3|110545.3|110495.3|110544|110494|8
1721879610000|2024-07-25 03:53:30|110544.4|110494.4|110544|110494|110544.9|110494.9|110543.8|110493.8|8
1721879620000|2024-07-25 03:53:40|110544.3|110494.3|110550|110500|110550|110500|110544|110494|11
1721879630000|2024-07-25 03:53:50|110549.8|110499.8|110545.9|110495.9|110549.8|110499.8|110545.8|110495.8|16
1721879640000|2024-07-25 03:54:00|110545.4|110495.4|110542.1|110492.1|110545.5|110495.5|110542.1|110492.1|9
1721879650000|2024-07-25 03:54:10|110541.7|110491.7|110542|110492|110542.4|110492.4|110541.7|110491.7|5
1721879660000|2024-07-25 03:54:20|110541.9|110491.9|110543.9|110493.9|110544.3|110494.3|110539.5|110489.5|15
1721879670000|2024-07-25 03:54:30|110543.8|110493.8|110545.1|110495.1|110545.5|110495.5|110543.7|110493.7|9
1721879680000|2024-07-25 03:54:40|110545.7|110495.7|110545.6|110495.6|110545.7|110495.7|110544.1|110494.1|9
1721879690000|2024-07-25 03:54:50|110545.1|110495.1|110543.4|110493.4|110546|110496|110542.6|110492.6|12
1721879700000|2024-07-25 03:55:00|110544|110494|110545.6|110495.6|110545.6|110495.6|110544|110494|7
1721879710000|2024-07-25 03:55:10|110545.7|110495.7|110547.9|110497.9|110547.9|110497.9|110542.5|110492.5|21
1721879720000|2024-07-25 03:55:20|110548.6|110498.6|110547.1|110497.1|110548.8|110498.8|110546.5|110496.5|16
1721879730000|2024-07-25 03:55:30|110546.6|110496.6|110543.8|110493.8|110546.6|110496.6|110543.2|110493.2|5
1721879740000|2024-07-25 03:55:40|110543.6|110493.6|110538.2|110488.2|110543.6|110493.6|110538.2|110488.2|17
1721879750000|2024-07-25 03:55:50|110538.1|110488.1|110538.1|110488.1|110538.6|110488.6|110538.1|110488.1|6
1721879760000|2024-07-25 03:56:00|110538.5|110488.5|110538.5|110488.5|110539.1|110489.1|110537.9|110487.9|10
1721879770000|2024-07-25 03:56:10|110538.4|110488.4|110540.1|110490.1|110540.2|110490.2|110537.8|110487.8|10
1721879780000|2024-07-25 03:56:20|110540.2|110490.2|110538.5|110488.5|110540.2|110490.2|110537.3|110487.3|10
1721879790000|2024-07-25 03:56:30|110537.9|110487.9|110540.3|110490.3|110541.5|110491.5|110537|110487|12
1721879800000|2024-07-25 03:56:40|110540.6|110490.6|110541.6|110491.6|110542.1|110492.1|110539.5|110489.5|16
1721879810000|2024-07-25 03:56:50|110541.5|110491.5|110539.7|110489.7|110541.5|110491.5|110539.6|110489.6|10
1721879820000|2024-07-25 03:57:00|110539.6|110489.6|110540|110490|110540.9|110490.9|110539.6|110489.6|6
1721879830000|2024-07-25 03:57:10|110540.1|110490.1|110539|110489|110540.1|110490.1|110539|110489|10
1721879840000|2024-07-25 03:57:20|110540.1|110490.1|110533.9|110483.9|110540.1|110490.1|110532.9|110482.9|15
1721879850000|2024-07-25 03:57:30|110534.2|110484.2|110532.6|110482.6|110536.4|110486.4|110532.6|110482.6|15
1721879860000|2024-07-25 03:57:40|110532.7|110482.7|110532.5|110482.5|110532.8|110482.8|110531.8|110481.8|8
1721879870000|2024-07-25 03:57:50|110532.6|110482.6|110533.8|110483.8|110533.8|110483.8|110531.5|110481.5|9
1721879880000|2024-07-25 03:58:00|110534.3|110484.3|110534.8|110484.8|110535.3|110485.3|110534.3|110484.3|6
1721879890000|2024-07-25 03:58:10|110535|110485|110534.9|110484.9|110535.6|110485.6|110534.7|110484.7|13
1721879900000|2024-07-25 03:58:20|110535.4|110485.4|110535.5|110485.5|110535.9|110485.9|110534.4|110484.4|8
1721879910000|2024-07-25 03:58:30|110535.1|110485.1|110537.2|110487.2|110537.8|110487.8|110534.5|110484.5|8
1721879920000|2024-07-25 03:58:40|110537.4|110487.4|110534.2|110484.2|110538|110488|110532.6|110482.6|19
1721879930000|2024-07-25 03:58:50|110534.3|110484.3|110533.5|110483.5|110534.3|110484.3|110533.1|110483.1|9
1721879940000|2024-07-25 03:59:00|110533.4|110483.4|110535|110485|110535|110485|110533.3|110483.3|9
1721879950000|2024-07-25 03:59:10|110536.7|110486.7|110535.5|110485.5|110537.6|110487.6|110535.3|110485.3|6
1721879960000|2024-07-25 03:59:20|110535.3|110485.3|110535.3|110485.3|110535.3|110485.3|110535.1|110485.1|3
1721879970000|2024-07-25 03:59:30|110535.2|110485.2|110535.4|110485.4|110535.4|110485.4|110535.2|110485.2|3
1721879980000|2024-07-25 03:59:40|110535.5|110485.5|110535.4|110485.4|110535.7|110485.7|110534.6|110484.6|8
1721879990000|2024-07-25 03:59:50|110535.5|110485.5|110536.5|110486.5|110536.5|110486.5|110535.1|110485.1|6
1721880000000|2024-07-25 04:00:00|110537.1|110487.1|110538|110488|110538.7|110488.7|110536.3|110486.3|13
1721880010000|2024-07-25 04:00:10|110538.5|110488.5|110538.1|110488.1|110541.1|110491.1|110537.6|110487.6|14
1721880020000|2024-07-25 04:00:20|110537.6|110487.6|110537.4|110487.4|110538.1|110488.1|110536.8|110486.8|11
1721880030000|2024-07-25 04:00:30|110537.5|110487.5|110537.4|110487.4|110537.5|110487.5|110537.3|110487.3|4
1721880040000|2024-07-25 04:00:40|110537.1|110487.1|110535.5|110485.5|110537.1|110487.1|110535.3|110485.3|9
1721880050000|2024-07-25 04:00:50|110535.6|110485.6|110531.5|110481.5|110535.6|110485.6|110531.5|110481.5|16
1721880060000|2024-07-25 04:01:00|110530.5|110480.5|110530.7|110480.7|110531.1|110481.1|110529.7|110479.7|10
1721880070000|2024-07-25 04:01:10|110530.8|110480.8|110529|110479|110530.8|110480.8|110528.9|110478.9|12
1721880080000|2024-07-25 04:01:20|110529.8|110479.8|110530.6|110480.6|110530.6|110480.6|110529.3|110479.3|8
1721880090000|2024-07-25 04:01:30|110530.9|110480.9|110527.4|110477.4|110530.9|110480.9|110526.2|110476.2|7
1721880100000|2024-07-25 04:01:40|110528.1|110478.1|110527.4|110477.4|110528.9|110478.9|110527.4|110477.4|9
1721880110000|2024-07-25 04:01:50|110528.7|110478.7|110529.1|110479.1|110529.6|110479.6|110526.6|110476.6|14
1721880120000|2024-07-25 04:02:00|110529.2|110479.2|110528.8|110478.8|110530.1|110480.1|110528.8|110478.8|11
1721880130000|2024-07-25 04:02:10|110528.6|110478.6|110530.1|110480.1|110530.5|110480.5|110528.6|110478.6|7
1721880140000|2024-07-25 04:02:20|110530.6|110480.6|110532|110482|110532|110482|110529.7|110479.7|8
1721880150000|2024-07-25 04:02:30|110532.1|110482.1|110533.8|110483.8|110534.8|110484.8|110531.8|110481.8|21
1721880160000|2024-07-25 04:02:40|110534.9|110484.9|110537.2|110487.2|110537.2|110487.2|110534.9|110484.9|8
1721880170000|2024-07-25 04:02:50|110537.4|110487.4|110537.3|110487.3|110537.5|110487.5|110536.8|110486.8|8
1721880180000|2024-07-25 04:03:00|110537.2|110487.2|110537.9|110487.9|110538.1|110488.1|110537.1|110487.1|10
1721880190000|2024-07-25 04:03:10|110538.6|110488.6|110536.2|110486.2|110538.6|110488.6|110535|110485|15
1721880200000|2024-07-25 04:03:20|110536.3|110486.3|110538.2|110488.2|110538.2|110488.2|110536.2|110486.2|14
1721880210000|2024-07-25 04:03:30|110538.1|110488.1|110539.1|110489.1|110540|110490|110537.6|110487.6|9
1721880220000|2024-07-25 04:03:40|110539.3|110489.3|110538.9|110488.9|110540.1|110490.1|110538.6|110488.6|9
1721880230000|2024-07-25 04:03:50|110537.8|110487.8|110536.3|110486.3|110538.2|110488.2|110536.3|110486.3|9
1721880240000|2024-07-25 04:04:00|110535.9|110485.9|110535.5|110485.5|110535.9|110485.9|110535.1|110485.1|6
1721880250000|2024-07-25 04:04:10|110535.8|110485.8|110536.6|110486.6|110536.6|110486.6|110535.8|110485.8|6
1721880260000|2024-07-25 04:04:20|110537.1|110487.1|110539.5|110489.5|110540.3|110490.3|110537.1|110487.1|12
1721880270000|2024-07-25 04:04:30|110539.4|110489.4|110536.2|110486.2|110539.7|110489.7|110536|110486|11
1721880280000|2024-07-25 04:04:40|110536.3|110486.3|110536.3|110486.3|110536.5|110486.5|110536.3|110486.3|4
1721880290000|2024-07-25 04:04:50|110535.8|110485.8|110535.8|110485.8|110536.3|110486.3|110535.3|110485.3|7
1721880300000|2024-07-25 04:05:00|110536.2|110486.2|110531.4|110481.4|110536.4|110486.4|110525.4|110475.4|35
1721880310000|2024-07-25 04:05:10|110531.8|110481.8|110533.6|110483.6|110533.6|110483.6|110530.5|110480.5|12
1721880320000|2024-07-25 04:05:20|110533.7|110483.7|110538.3|110488.3|110539.3|110489.3|110533.6|110483.6|18
1721880330000|2024-07-25 04:05:30|110538.2|110488.2|110546.4|110496.4|110546.4|110496.4|110538.2|110488.2|13
1721880340000|2024-07-25 04:05:40|110546.3|110496.3|110545.6|110495.6|110546.4|110496.4|110543.9|110493.9|21
1721880350000|2024-07-25 04:05:50|110546.7|110496.7|110547.6|110497.6|110547.6|110497.6|110546.7|110496.7|8
1721880360000|2024-07-25 04:06:00|110548|110498|110546.1|110496.1|110548|110498|110546.1|110496.1|15
1721880370000|2024-07-25 04:06:10|110546.7|110496.7|110548.5|110498.5|110548.6|110498.6|110546.7|110496.7|14
1721880380000|2024-07-25 04:06:20|110549.1|110499.1|110536.6|110486.6|110549.1|110499.1|110535.6|110485.6|23
1721880390000|2024-07-25 04:06:30|110535.4|110485.4|110539.3|110489.3|110539.4|110489.4|110535.1|110485.1|15
1721880400000|2024-07-25 04:06:40|110539.5|110489.5|110540.6|110490.6|110540.6|110490.6|110538.7|110488.7|9
1721880410000|2024-07-25 04:06:50|110540.1|110490.1|110534.4|110484.4|110540.2|110490.2|110534.4|110484.4|14
1721880420000|2024-07-25 04:07:00|110534.6|110484.6|110531.3|110481.3|110534.6|110484.6|110531.3|110481.3|13
1721880430000|2024-07-25 04:07:10|110531.4|110481.4|110531.8|110481.8|110531.8|110481.8|110529.2|110479.2|16
1721880440000|2024-07-25 04:07:20|110531.5|110481.5|110531.9|110481.9|110533.4|110483.4|110531.4|110481.4|18
1721880450000|2024-07-25 04:07:30|110532.4|110482.4|110532.2|110482.2|110533.2|110483.2|110531.7|110481.7|15
1721880460000|2024-07-25 04:07:40|110532.5|110482.5|110536.8|110486.8|110536.8|110486.8|110528.4|110478.4|16
1721880470000|2024-07-25 04:07:50|110536|110486|110536|110486|110536.2|110486.2|110535.9|110485.9|5
1721880480000|2024-07-25 04:08:00|110535.9|110485.9|110535.1|110485.1|110536.1|110486.1|110535.1|110485.1|10
1721880490000|2024-07-25 04:08:10|110536|110486|110537.9|110487.9|110538.3|110488.3|110535.7|110485.7|13
1721880500000|2024-07-25 04:08:20|110537.6|110487.6|110532.5|110482.5|110537.6|110487.6|110530.2|110480.2|29
1721880510000|2024-07-25 04:08:30|110532.7|110482.7|110535.3|110485.3|110535.9|110485.9|110532.7|110482.7|14
1721880520000|2024-07-25 04:08:40|110535.4|110485.4|110547.1|110497.1|110547.1|110497.1|110535.4|110485.4|13
1721880530000|2024-07-25 04:08:50|110546.6|110496.6|110542.8|110492.8|110546.6|110496.6|110542.5|110492.5|24
1721880540000|2024-07-25 04:09:00|110543.2|110493.2|110541.8|110491.8|110543.2|110493.2|110541.3|110491.3|13
1721880550000|2024-07-25 04:09:10|110542.2|110492.2|110541|110491|110542.3|110492.3|110540.8|110490.8|9
1721880560000|2024-07-25 04:09:20|110540.6|110490.6|110541|110491|110542.4|110492.4|110540.6|110490.6|9
1721880570000|2024-07-25 04:09:30|110541.2|110491.2|110539.9|110489.9|110541.2|110491.2|110539.9|110489.9|3
1721880580000|2024-07-25 04:09:40|110540.2|110490.2|110541.1|110491.1|110541.4|110491.4|110540|110490|14
1721880590000|2024-07-25 04:09:50|110540.5|110490.5|110539.1|110489.1|110540.5|110490.5|110537.3|110487.3|9
1721880600000|2024-07-25 04:10:00|110539.3|110489.3|110541.1|110491.1|110541.4|110491.4|110539.1|110489.1|16
1721880610000|2024-07-25 04:10:10|110540.5|110490.5|110540.5|110490.5|110540.5|110490.5|110539.9|110489.9|5
1721880620000|2024-07-25 04:10:20|110539.5|110489.5|110538.2|110488.2|110541.4|110491.4|110538.2|110488.2|9
1721880630000|2024-07-25 04:10:30|110537.8|110487.8|110545.8|110495.8|110546.9|110496.9|110537.6|110487.6|16
1721880640000|2024-07-25 04:10:40|110545.4|110495.4|110545.3|110495.3|110545.7|110495.7|110545.2|110495.2|5
1721880650000|2024-07-25 04:10:50|110545.8|110495.8|110546.3|110496.3|110548.3|110498.3|110544.9|110494.9|14
1721880660000|2024-07-25 04:11:00|110547.3|110497.3|110544.8|110494.8|110547.3|110497.3|110544.6|110494.6|10
1721880670000|2024-07-25 04:11:10|110544.5|110494.5|110541.5|110491.5|110545.4|110495.4|110540.9|110490.9|14
1721880680000|2024-07-25 04:11:20|110541.6|110491.6|110541.9|110491.9|110541.9|110491.9|110540.4|110490.4|13
1721880690000|2024-07-25 04:11:30|110541.5|110491.5|110542|110492|110542.6|110492.6|110541.2|110491.2|8
1721880700000|2024-07-25 04:11:40|110542.2|110492.2|110541.9|110491.9|110542.2|110492.2|110541.7|110491.7|5
1721880710000|2024-07-25 04:11:50|110542|110492|110546|110496|110547.8|110497.8|110542|110492|20
1721880720000|2024-07-25 04:12:00|110545.8|110495.8|110547.3|110497.3|110547.5|110497.5|110543.2|110493.2|27
1721880730000|2024-07-25 04:12:10|110547|110497|110545.7|110495.7|110548.8|110498.8|110545.7|110495.7|17
1721880740000|2024-07-25 04:12:20|110545.3|110495.3|110545.4|110495.4|110546.3|110496.3|110544.7|110494.7|11
1721880750000|2024-07-25 04:12:30|110545.7|110495.7|110547.8|110497.8|110547.8|110497.8|110545.5|110495.5|8
1721880760000|2024-07-25 04:12:40|110547.1|110497.1|110550.6|110500.6|110552.4|110502.4|110546.3|110496.3|12
1721880770000|2024-07-25 04:12:50|110550.8|110500.8|110552.5|110502.5|110552.6|110502.6|110550.8|110500.8|16
1721880780000|2024-07-25 04:13:00|110552.7|110502.7|110550.8|110500.8|110554.2|110504.2|110550.8|110500.8|9
1721880790000|2024-07-25 04:13:10|110551.1|110501.1|110551.1|110501.1|110551.3|110501.3|110551.1|110501.1|3
1721880800000|2024-07-25 04:13:20|110551.2|110501.2|110547.9|110497.9|110551.9|110501.9|110547.4|110497.4|16
1721880810000|2024-07-25 04:13:30|110548.4|110498.4|110553.3|110503.3|110553.3|110503.3|110548.3|110498.3|20
1721880820000|2024-07-25 04:13:40|110553.5|110503.5|110553|110503|110553.5|110503.5|110552.5|110502.5|10
1721880830000|2024-07-25 04:13:50|110552.3|110502.3|110551.7|110501.7|110552.3|110502.3|110551.6|110501.6|5
1721880840000|2024-07-25 04:14:00|110550.9|110500.9|110519.8|110469.8|110550.9|110500.9|110508.4|110458.4|36
1721880850000|2024-07-25 04:14:10|110519.6|110469.6|110520.7|110470.7|110521.3|110471.3|110517.9|110467.9|21
1721880860000|2024-07-25 04:14:20|110519.7|110469.7|110518.9|110468.9|110520.7|110470.7|110518.9|110468.9|20
1721880870000|2024-07-25 04:14:30|110519.2|110469.2|110523.7|110473.7|110523.7|110473.7|110518.9|110468.9|25
1721880880000|2024-07-25 04:14:40|110524.4|110474.4|110523.2|110473.2|110524.8|110474.8|110523.2|110473.2|10
1721880890000|2024-07-25 04:14:50|110520.9|110470.9|110520.4|110470.4|110520.9|110470.9|110520.4|110470.4|6
1721880900000|2024-07-25 04:15:00|110519.6|110469.6|110521.2|110471.2|110521.2|110471.2|110517.6|110467.6|16
1721880910000|2024-07-25 04:15:10|110520.2|110470.2|110522.4|110472.4|110522.4|110472.4|110520.2|110470.2|12
1721880920000|2024-07-25 04:15:20|110522.9|110472.9|110524.5|110474.5|110525.7|110475.7|110520.5|110470.5|22
1721880930000|2024-07-25 04:15:30|110524.7|110474.7|110522.4|110472.4|110524.9|110474.9|110522.4|110472.4|9
1721880940000|2024-07-25 04:15:40|110522.3|110472.3|110521.5|110471.5|110522.4|110472.4|110521.2|110471.2|5
1721880950000|2024-07-25 04:15:50|110521.6|110471.6|110521.2|110471.2|110521.6|110471.6|110521.2|110471.2|4
1721880960000|2024-07-25 04:16:00|110521.6|110471.6|110519.9|110469.9|110521.6|110471.6|110516.4|110466.4|12
1721880970000|2024-07-25 04:16:10|110518.2|110468.2|110515.6|110465.6|110521.6|110471.6|110514.9|110464.9|16
1721880980000|2024-07-25 04:16:20|110515.7|110465.7|110511.9|110461.9|110516.1|110466.1|110511.9|110461.9|9
1721880990000|2024-07-25 04:16:30|110512|110462|110511.7|110461.7|110512.4|110462.4|110511.1|110461.1|6
1721881000000|2024-07-25 04:16:40|110511.9|110461.9|110511.8|110461.8|110511.9|110461.9|110511.4|110461.4|4
1721881010000|2024-07-25 04:16:50|110512|110462|110517.4|110467.4|110517.9|110467.9|110512|110462|17
1721881020000|2024-07-25 04:17:00|110517.5|110467.5|110517.8|110467.8|110517.9|110467.9|110517.1|110467.1|6
1721881030000|2024-07-25 04:17:10|110517.7|110467.7|110517.2|110467.2|110517.7|110467.7|110516.5|110466.5|6
1721881040000|2024-07-25 04:17:20|110517.3|110467.3|110517.3|110467.3|110517.7|110467.7|110517.2|110467.2|5
1721881050000|2024-07-25 04:17:30|110517.6|110467.6|110517.9|110467.9|110518.8|110468.8|110517.6|110467.6|5
1721881060000|2024-07-25 04:17:40|110518.1|110468.1|110516.9|110466.9|110518.1|110468.1|110516.9|110466.9|6
1721881070000|2024-07-25 04:17:50|110515.2|110465.2|110511.7|110461.7|110515.3|110465.3|110509.1|110459.1|18
1721881080000|2024-07-25 04:18:00|110512.2|110462.2|110512.5|110462.5|110512.5|110462.5|110511.5|110461.5|7
1721881090000|2024-07-25 04:18:10|110512.7|110462.7|110512.6|110462.6|110512.7|110462.7|110512.1|110462.1|4
1721881100000|2024-07-25 04:18:20|110512.5|110462.5|110512.3|110462.3|110512.8|110462.8|110511.4|110461.4|8
1721881110000|2024-07-25 04:18:30|110512.6|110462.6|110511.7|110461.7|110512.9|110462.9|110511.6|110461.6|10
1721881120000|2024-07-25 04:18:40|110511.8|110461.8|110511.6|110461.6|110512|110462|110511.6|110461.6|3
1721881130000|2024-07-25 04:18:50|110512.7|110462.7|110511.7|110461.7|110514|110464|110509.8|110459.8|11
1721881140000|2024-07-25 04:19:00|110512.2|110462.2|110511.4|110461.4|110514.8|110464.8|110506.1|110456.1|14
1721881150000|2024-07-25 04:19:10|110511.5|110461.5|110511.8|110461.8|110515.3|110465.3|110508.4|110458.4|13
1721881160000|2024-07-25 04:19:20|110512.1|110462.1|110512.7|110462.7|110513.3|110463.3|110512.1|110462.1|9
1721881170000|2024-07-25 04:19:30|110513.4|110463.4|110513.5|110463.5|110515.6|110465.6|110510.7|110460.7|13
1721881180000|2024-07-25 04:19:40|110512.3|110462.3|110515.4|110465.4|110517.5|110467.5|110512.3|110462.3|13
1721881190000|2024-07-25 04:19:50|110515.2|110465.2|110519.8|110469.8|110519.8|110469.8|110512.8|110462.8|23
1721881200000|2024-07-25 04:20:00|110521.9|110471.9|110522.3|110472.3|110527.1|110477.1|110519.1|110469.1|26
1721881210000|2024-07-25 04:20:10|110523.5|110473.5|110528.7|110478.7|110530.2|110480.2|110523.5|110473.5|18
1721881220000|2024-07-25 04:20:20|110528.1|110478.1|110526.5|110476.5|110528.4|110478.4|110526.5|110476.5|11
1721881230000|2024-07-25 04:20:30|110526.6|110476.6|110519.9|110469.9|110526.9|110476.9|110519.9|110469.9|18
1721881240000|2024-07-25 04:20:40|110520.4|110470.4|110518.1|110468.1|110520.5|110470.5|110513.7|110463.7|20
1721881250000|2024-07-25 04:20:50|110518|110468|110515.4|110465.4|110520.5|110470.5|110515.4|110465.4|20
1721881260000|2024-07-25 04:21:00|110517.7|110467.7|110515.1|110465.1|110518.3|110468.3|110515.1|110465.1|12
1721881270000|2024-07-25 04:21:10|110515.2|110465.2|110520.5|110470.5|110520.8|110470.8|110515.1|110465.1|22
1721881280000|2024-07-25 04:21:20|110520.8|110470.8|110515.9|110465.9|110521.4|110471.4|110514.5|110464.5|23
1721881290000|2024-07-25 04:21:30|110515|110465|110514.5|110464.5|110515|110465|110506.4|110456.4|16
1721881300000|2024-07-25 04:21:40|110514.6|110464.6|110509.7|110459.7|110514.6|110464.6|110509.7|110459.7|19
1721881310000|2024-07-25 04:21:50|110509.2|110459.2|110508.4|110458.4|110513.1|110463.1|110507.5|110457.5|16
1721881320000|2024-07-25 04:22:00|110509.4|110459.4|110508.2|110458.2|110509.5|110459.5|110507.7|110457.7|13
1721881330000|2024-07-25 04:22:10|110508.1|110458.1|110511.9|110461.9|110514.1|110464.1|110508.1|110458.1|21
1721881340000|2024-07-25 04:22:20|110511.6|110461.6|110513.3|110463.3|110513.3|110463.3|110509.6|110459.6|21
1721881350000|2024-07-25 04:22:30|110513.9|110463.9|110511.3|110461.3|110514.1|110464.1|110511.2|110461.2|13
1721881360000|2024-07-25 04:22:40|110514|110464|110513.3|110463.3|110516.7|110466.7|110513.3|110463.3|11
1721881370000|2024-07-25 04:22:50|110512.8|110462.8|110513.2|110463.2|110514.6|110464.6|110512.7|110462.7|11
1721881380000|2024-07-25 04:23:00|110513.1|110463.1|110511.9|110461.9|110513.1|110463.1|110511.7|110461.7|8
1721881390000|2024-07-25 04:23:10|110511|110461|110512.4|110462.4|110512.9|110462.9|110511|110461|17
1721881400000|2024-07-25 04:23:20|110512.1|110462.1|110512.8|110462.8|110516.1|110466.1|110512|110462|23
1721881410000|2024-07-25 04:23:30|110512.4|110462.4|110514.3|110464.3|110514.3|110464.3|110511.1|110461.1|14
1721881420000|2024-07-25 04:23:40|110514.4|110464.4|110512|110462|110514.9|110464.9|110512|110462|12
1721881430000|2024-07-25 04:23:50|110512.5|110462.5|110511.9|110461.9|110512.5|110462.5|110511.9|110461.9|3
1721881440000|2024-07-25 04:24:00|110512.4|110462.4|110514.2|110464.2|110514.8|110464.8|110512.4|110462.4|13
1721881450000|2024-07-25 04:24:10|110513.9|110463.9|110510.9|110460.9|110514.1|110464.1|110510.9|110460.9|11
1721881460000|2024-07-25 04:24:20|110511.3|110461.3|110510.6|110460.6|110511.3|110461.3|110510.2|110460.2|7
1721881470000|2024-07-25 04:24:30|110510.1|110460.1|110515.7|110465.7|110516.6|110466.6|110510.1|110460.1|8
1721881480000|2024-07-25 04:24:40|110513.1|110463.1|110514.4|110464.4|110517.3|110467.3|110513.1|110463.1|11
1721881490000|2024-07-25 04:24:50|110514.1|110464.1|110508.3|110458.3|110516.2|110466.2|110508.2|110458.2|13
1721881500000|2024-07-25 04:25:00|110508|110458|110507.2|110457.2|110512.1|110462.1|110504.6|110454.6|20
1721881510000|2024-07-25 04:25:10|110506.4|110456.4|110496|110446|110506.4|110456.4|110496|110446|22
1721881520000|2024-07-25 04:25:20|110496.6|110446.6|110499.7|110449.7|110499.7|110449.7|110496.6|110446.6|19
1721881530000|2024-07-25 04:25:30|110500|110450|110495.8|110445.8|110502.3|110452.3|110495.6|110445.6|26
1721881540000|2024-07-25 04:25:40|110496|110446|110493.4|110443.4|110496.2|110446.2|110491|110441|13
1721881550000|2024-07-25 04:25:50|110492.6|110442.6|110492.6|110442.6|110493.1|110443.1|110492.6|110442.6|7
1721881560000|2024-07-25 04:26:00|110493.7|110443.7|110495.7|110445.7|110495.7|110445.7|110493.7|110443.7|9
1721881570000|2024-07-25 04:26:10|110495.8|110445.8|110503.9|110453.9|110503.9|110453.9|110495.2|110445.2|14
1721881580000|2024-07-25 04:26:20|110503.7|110453.7|110505.1|110455.1|110506.5|110456.5|110503.7|110453.7|12
1721881590000|2024-07-25 04:26:30|110505.4|110455.4|110507.2|110457.2|110507.2|110457.2|110504.7|110454.7|9
1721881600000|2024-07-25 04:26:40|110507.5|110457.5|110504|110454|110507.6|110457.6|110502.9|110452.9|23
1721881610000|2024-07-25 04:26:50|110503.9|110453.9|110503.8|110453.8|110504.8|110454.8|110503.1|110453.1|30
1721881620000|2024-07-25 04:27:00|110504.5|110454.5|110506.1|110456.1|110506.1|110456.1|110503.8|110453.8|35
1721881630000|2024-07-25 04:27:10|110507.4|110457.4|110505.2|110455.2|110508.8|110458.8|110505.2|110455.2|16
1721881640000|2024-07-25 04:27:20|110505.1|110455.1|110503.8|110453.8|110505.1|110455.1|110503.5|110453.5|5
1721881650000|2024-07-25 04:27:30|110504.8|110454.8|110503.5|110453.5|110505.7|110455.7|110502.2|110452.2|10
1721881660000|2024-07-25 04:27:40|110504.7|110454.7|110508.6|110458.6|110508.6|110458.6|110504.7|110454.7|12
1721881670000|2024-07-25 04:27:50|110508.5|110458.5|110509.7|110459.7|110509.7|110459.7|110507.6|110457.6|14
1721881680000|2024-07-25 04:28:00|110508.6|110458.6|110508.7|110458.7|110510.6|110460.6|110508.5|110458.5|12
1721881690000|2024-07-25 04:28:10|110508.5|110458.5|110508.6|110458.6|110509.6|110459.6|110508.4|110458.4|7
1721881700000|2024-07-25 04:28:20|110508.8|110458.8|110510.9|110460.9|110511.3|110461.3|110508.8|110458.8|11
1721881710000|2024-07-25 04:28:30|110510.7|110460.7|110512.2|110462.2|110512.2|110462.2|110510.5|110460.5|6
1721881720000|2024-07-25 04:28:40|110511.3|110461.3|110511.7|110461.7|110511.8|110461.8|110511.3|110461.3|10
1721881730000|2024-07-25 04:28:50|110511.5|110461.5|110511.1|110461.1|110512.2|110462.2|110509.6|110459.6|11
1721881740000|2024-07-25 04:29:00|110510.3|110460.3|110504.9|110454.9|110510.4|110460.4|110504.6|110454.6|14
1721881750000|2024-07-25 04:29:10|110505.1|110455.1|110497.7|110447.7|110505.1|110455.1|110497.7|110447.7|10
1721881760000|2024-07-25 04:29:20|110498.1|110448.1|110493.4|110443.4|110499.4|110449.4|110493.4|110443.4|21
1721881770000|2024-07-25 04:29:30|110493.7|110443.7|110495.8|110445.8|110495.8|110445.8|110493.4|110443.4|7
1721881780000|2024-07-25 04:29:40|110496|110446|110495.5|110445.5|110496.5|110446.5|110495|110445|7
1721881790000|2024-07-25 04:29:50|110496|110446|110498.4|110448.4|110498.8|110448.8|110496|110446|13
1721881800000|2024-07-25 04:30:00|110497.5|110447.5|110498.5|110448.5|110498.5|110448.5|110496.6|110446.6|14
1721881810000|2024-07-25 04:30:10|110500|110450|110503.6|110453.6|110503.6|110453.6|110500|110450|8
1721881820000|2024-07-25 04:30:20|110503.9|110453.9|110507.3|110457.3|110507.3|110457.3|110503.9|110453.9|6
1721881830000|2024-07-25 04:30:30|110507.2|110457.2|110513.3|110463.3|110513.3|110463.3|110498.8|110448.8|26
1721881840000|2024-07-25 04:30:40|110513.7|110463.7|110517|110467|110517|110467|110513.5|110463.5|15
1721881850000|2024-07-25 04:30:50|110516.7|110466.7|110516.2|110466.2|110516.9|110466.9|110515.9|110465.9|11
1721881860000|2024-07-25 04:31:00|110516.4|110466.4|110515.1|110465.1|110516.4|110466.4|110515|110465|10
1721881870000|2024-07-25 04:31:10|110514.9|110464.9|110514.1|110464.1|110514.9|110464.9|110513|110463|6
1721881880000|2024-07-25 04:31:20|110514.2|110464.2|110514.3|110464.3|110514.9|110464.9|110513.8|110463.8|10
1721881890000|2024-07-25 04:31:30|110514.9|110464.9|110515.8|110465.8|110515.8|110465.8|110514.9|110464.9|4
1721881910000|2024-07-25 04:31:50|110515.7|110465.7|110516|110466|110518|110468|110515.7|110465.7|12
1721881920000|2024-07-25 04:32:00|110516.2|110466.2|110517.1|110467.1|110518|110468|110516.2|110466.2|10
1721881930000|2024-07-25 04:32:10|110517.6|110467.6|110517.6|110467.6|110517.8|110467.8|110517|110467|7
1721881940000|2024-07-25 04:32:20|110517.4|110467.4|110518.2|110468.2|110518.3|110468.3|110517.4|110467.4|5
1721881950000|2024-07-25 04:32:30|110518.7|110468.7|110519.9|110469.9|110520.7|110470.7|110518.2|110468.2|14
1721881960000|2024-07-25 04:32:40|110519.4|110469.4|110522.8|110472.8|110522.8|110472.8|110519.4|110469.4|10
1721881970000|2024-07-25 04:32:50|110522.7|110472.7|110523.1|110473.1|110523.3|110473.3|110522.7|110472.7|7
1721881980000|2024-07-25 04:33:00|110523|110473|110523.2|110473.2|110523.2|110473.2|110523|110473|2
1721881990000|2024-07-25 04:33:10|110523.7|110473.7|110523.2|110473.2|110523.7|110473.7|110522.4|110472.4|10
1721882000000|2024-07-25 04:33:20|110524.3|110474.3|110521.6|110471.6|110524.3|110474.3|110521.6|110471.6|5
1721882010000|2024-07-25 04:33:30|110521.5|110471.5|110518.8|110468.8|110522.4|110472.4|110518.3|110468.3|13
1721882020000|2024-07-25 04:33:40|110518.4|110468.4|110516.5|110466.5|110518.4|110468.4|110516.3|110466.3|6
1721882030000|2024-07-25 04:33:50|110516.4|110466.4|110513.6|110463.6|110516.5|110466.5|110513.6|110463.6|9
1721882040000|2024-07-25 04:34:00|110514|110464|110521|110471|110521|110471|110512.5|110462.5|16
1721882050000|2024-07-25 04:34:10|110522.5|110472.5|110527.4|110477.4|110529.1|110479.1|110522.5|110472.5|24
1721882060000|2024-07-25 04:34:20|110527.3|110477.3|110532|110482|110532.1|110482.1|110526.3|110476.3|16
1721882070000|2024-07-25 04:34:30|110531.8|110481.8|110527.8|110477.8|110531.8|110481.8|110527.8|110477.8|11
1721882080000|2024-07-25 04:34:40|110528|110478|110531.1|110481.1|110531.1|110481.1|110528|110478|7
1721882090000|2024-07-25 04:34:50|110531.4|110481.4|110530.8|110480.8|110532.5|110482.5|110530.8|110480.8|13
1721882100000|2024-07-25 04:35:00|110531.6|110481.6|110531.7|110481.7|110532.8|110482.8|110530.9|110480.9|13
1721882110000|2024-07-25 04:35:10|110535|110485|110549.4|110499.4|110549.5|110499.5|110533.1|110483.1|25
1721882120000|2024-07-25 04:35:20|110549.8|110499.8|110553.5|110503.5|110553.5|110503.5|110549.5|110499.5|10
1721882130000|2024-07-25 04:35:30|110553.7|110503.7|110552.5|110502.5|110553.7|110503.7|110552.5|110502.5|5
1721882140000|2024-07-25 04:35:40|110552.9|110502.9|110552.6|110502.6|110552.9|110502.9|110552.6|110502.6|3
1721882150000|2024-07-25 04:35:50|110553.3|110503.3|110551.8|110501.8|110553.3|110503.3|110549.6|110499.6|11
1721882160000|2024-07-25 04:36:00|110551.9|110501.9|110555.7|110505.7|110555.7|110505.7|110551.9|110501.9|13
1721882170000|2024-07-25 04:36:10|110555.6|110505.6|110556.5|110506.5|110556.6|110506.6|110555.2|110505.2|13
1721882180000|2024-07-25 04:36:20|110557.7|110507.7|110557.7|110507.7|110558.5|110508.5|110557.3|110507.3|7
1721882190000|2024-07-25 04:36:30|110558.5|110508.5|110564.6|110514.6|110565|110515|110558.3|110508.3|21
1721882200000|2024-07-25 04:36:40|110564.7|110514.7|110565.2|110515.2|110567|110517|110564.7|110514.7|11
1721882210000|2024-07-25 04:36:50|110565.5|110515.5|110566.2|110516.2|110566.2|110516.2|110565.3|110515.3|5
1721882220000|2024-07-25 04:37:00|110566.1|110516.1|110565.5|110515.5|110567.2|110517.2|110565.5|110515.5|5
1721882230000|2024-07-25 04:37:10|110566.3|110516.3|110567|110517|110567|110517|110565.7|110515.7|6
1721882240000|2024-07-25 04:37:20|110566.6|110516.6|110566.8|110516.8|110567.1|110517.1|110566.5|110516.5|10
1721882250000|2024-07-25 04:37:30|110566.2|110516.2|110565.9|110515.9|110566.4|110516.4|110565.9|110515.9|3
1721882260000|2024-07-25 04:37:40|110565.4|110515.4|110565.7|110515.7|110565.8|110515.8|110564.8|110514.8|10
1721882270000|2024-07-25 04:37:50|110565.8|110515.8|110569.1|110519.1|110569.1|110519.1|110565.8|110515.8|9
1721882280000|2024-07-25 04:38:00|110569.4|110519.4|110570.6|110520.6|110570.7|110520.7|110569.3|110519.3|7
1721882290000|2024-07-25 04:38:10|110570.7|110520.7|110569.9|110519.9|110570.7|110520.7|110569.8|110519.8|5
1721882300000|2024-07-25 04:38:20|110571.9|110521.9|110572.7|110522.7|110572.7|110522.7|110571.2|110521.2|6
1721882310000|2024-07-25 04:38:30|110572.5|110522.5|110571.5|110521.5|110572.5|110522.5|110571.4|110521.4|8
1721882320000|2024-07-25 04:38:40|110570.5|110520.5|110566.4|110516.4|110570.7|110520.7|110566|110516|8
1721882330000|2024-07-25 04:38:50|110566.3|110516.3|110565.7|110515.7|110566.3|110516.3|110565|110515|8
1721882340000|2024-07-25 04:39:00|110565.2|110515.2|110565.8|110515.8|110565.8|110515.8|110565.1|110515.1|5
1721882350000|2024-07-25 04:39:10|110566|110516|110567.6|110517.6|110568|110518|110565|110515|6
1721882360000|2024-07-25 04:39:20|110567.4|110517.4|110567.3|110517.3|110567.4|110517.4|110567.1|110517.1|5
1721882370000|2024-07-25 04:39:30|110567.4|110517.4|110563.2|110513.2|110567.4|110517.4|110562.6|110512.6|10
1721882380000|2024-07-25 04:39:40|110564.8|110514.8|110564.8|110514.8|110564.8|110514.8|110564.8|110514.8|1
1721882390000|2024-07-25 04:39:50|110563.2|110513.2|110562|110512|110563.2|110513.2|110560.6|110510.6|9
1721882400000|2024-07-25 04:40:00|110562.5|110512.5|110567.5|110517.5|110567.7|110517.7|110562.4|110512.4|16
1721882410000|2024-07-25 04:40:10|110567.2|110517.2|110567.4|110517.4|110567.4|110517.4|110567.2|110517.2|6
1721882420000|2024-07-25 04:40:20|110567.9|110517.9|110568.9|110518.9|110569.6|110519.6|110567.9|110517.9|10
1721882430000|2024-07-25 04:40:30|110569.1|110519.1|110569.8|110519.8|110570.5|110520.5|110567.8|110517.8|14
1721882440000|2024-07-25 04:40:40|110569.9|110519.9|110573.5|110523.5|110574.3|110524.3|110569.9|110519.9|12
1721882450000|2024-07-25 04:40:50|110573.3|110523.3|110573.3|110523.3|110573.9|110523.9|110573.1|110523.1|8
1721882460000|2024-07-25 04:41:00|110573.5|110523.5|110578.3|110528.3|110578.3|110528.3|110573.5|110523.5|13
1721882470000|2024-07-25 04:41:10|110578.2|110528.2|110578.6|110528.6|110578.6|110528.6|110578.2|110528.2|4
1721882480000|2024-07-25 04:41:20|110579.5|110529.5|110576|110526|110579.5|110529.5|110576|110526|8
1721882490000|2024-07-25 04:41:30|110575.2|110525.2|110574.1|110524.1|110576.1|110526.1|110573.5|110523.5|14
1721882500000|2024-07-25 04:41:40|110575.1|110525.1|110575.3|110525.3|110575.7|110525.7|110575.1|110525.1|6
1721882510000|2024-07-25 04:41:50|110574.7|110524.7|110574.5|110524.5|110575.2|110525.2|110574.5|110524.5|8
1721882520000|2024-07-25 04:42:00|110574.1|110524.1|110574.7|110524.7|110574.7|110524.7|110573.1|110523.1|11
1721882530000|2024-07-25 04:42:10|110574.2|110524.2|110571.2|110521.2|110574.3|110524.3|110570.4|110520.4|10
1721882540000|2024-07-25 04:42:20|110570.5|110520.5|110572.6|110522.6|110577.3|110527.3|110570.5|110520.5|21
1721882550000|2024-07-25 04:42:30|110571.7|110521.7|110568.9|110518.9|110571.7|110521.7|110568.5|110518.5|12
1721882560000|2024-07-25 04:42:40|110568.8|110518.8|110569.6|110519.6|110569.6|110519.6|110568.8|110518.8|7
1721882570000|2024-07-25 04:42:50|110569.1|110519.1|110568.2|110518.2|110569.4|110519.4|110568|110518|8
1721882580000|2024-07-25 04:43:00|110569|110519|110569.3|110519.3|110569.6|110519.6|110566.9|110516.9|10
1721882590000|2024-07-25 04:43:10|110569.4|110519.4|110568.2|110518.2|110569.4|110519.4|110567.5|110517.5|13
1721882600000|2024-07-25 04:43:20|110568.4|110518.4|110576.3|110526.3|110576.3|110526.3|110568.4|110518.4|12
1721882610000|2024-07-25 04:43:30|110576.6|110526.6|110578.5|110528.5|110578.5|110528.5|110576.6|110526.6|9
1721882620000|2024-07-25 04:43:40|110578.7|110528.7|110579.7|110529.7|110580.5|110530.5|110577|110527|20
1721882630000|2024-07-25 04:43:50|110580.1|110530.1|110577|110527|110580.4|110530.4|110575.5|110525.5|13
1721882640000|2024-07-25 04:44:00|110576|110526|110574.8|110524.8|110576|110526|110574.3|110524.3|5
1721882650000|2024-07-25 04:44:10|110575.9|110525.9|110577.3|110527.3|110577.3|110527.3|110575.9|110525.9|9
1721882660000|2024-07-25 04:44:20|110578.3|110528.3|110578.6|110528.6|110578.8|110528.8|110577.1|110527.1|14
1721882670000|2024-07-25 04:44:30|110578.2|110528.2|110584.2|110534.2|110584.9|110534.9|110578.2|110528.2|10
1721882680000|2024-07-25 04:44:40|110583.8|110533.8|110585.7|110535.7|110585.7|110535.7|110583.6|110533.6|10
1721882690000|2024-07-25 04:44:50|110585.8|110535.8|110584.9|110534.9|110585.8|110535.8|110584.6|110534.6|9
1721882700000|2024-07-25 04:45:00|110584.8|110534.8|110583.3|110533.3|110584.8|110534.8|110583.2|110533.2|9
1721882710000|2024-07-25 04:45:10|110583.2|110533.2|110580|110530|110584|110534|110580|110530|13
1721882720000|2024-07-25 04:45:20|110580.2|110530.2|110581.5|110531.5|110584|110534|110579.5|110529.5|16
1721882730000|2024-07-25 04:45:30|110581.7|110531.7|110583.2|110533.2|110583.6|110533.6|110581.7|110531.7|11
1721882740000|2024-07-25 04:45:40|110583.6|110533.6|110581.7|110531.7|110583.6|110533.6|110581.4|110531.4|15
1721882750000|2024-07-25 04:45:50|110581.5|110531.5|110581.4|110531.4|110581.5|110531.5|110580.2|110530.2|6
1721882760000|2024-07-25 04:46:00|110581.9|110531.9|110588.5|110538.5|110588.6|110538.6|110581.9|110531.9|13
1721882770000|2024-07-25 04:46:10|110588.8|110538.8|110589.1|110539.1|110589.1|110539.1|110588.8|110538.8|5
1721882780000|2024-07-25 04:46:20|110589|110539|110589.1|110539.1|110589.5|110539.5|110589|110539|5
1721882790000|2024-07-25 04:46:30|110588.3|110538.3|110587.1|110537.1|110590.9|110540.9|110586.9|110536.9|9
1721882800000|2024-07-25 04:46:40|110587.2|110537.2|110590|110540|110591.3|110541.3|110587.1|110537.1|10
1721882810000|2024-07-25 04:46:50|110589.7|110539.7|110589.3|110539.3|110589.7|110539.7|110589.3|110539.3|3
1721882820000|2024-07-25 04:47:00|110589.1|110539.1|110583.7|110533.7|110589.1|110539.1|110583.7|110533.7|10
1721882830000|2024-07-25 04:47:10|110583.8|110533.8|110583.1|110533.1|110584.1|110534.1|110583.1|110533.1|7
1721882840000|2024-07-25 04:47:20|110583|110533|110583.6|110533.6|110583.6|110533.6|110583|110533|3
1721882850000|2024-07-25 04:47:30|110583.8|110533.8|110582.7|110532.7|110584.3|110534.3|110582.7|110532.7|6
1721882860000|2024-07-25 04:47:40|110582.8|110532.8|110584.2|110534.2|110584.7|110534.7|110582.7|110532.7|5
1721882870000|2024-07-25 04:47:50|110582.1|110532.1|110583.1|110533.1|110583.2|110533.2|110581.2|110531.2|7
1721882880000|2024-07-25 04:48:00|110583.2|110533.2|110586.3|110536.3|110586.3|110536.3|110583.2|110533.2|9
1721882890000|2024-07-25 04:48:10|110589.1|110539.1|110593.2|110543.2|110593.3|110543.3|110589|110539|15
1721882900000|2024-07-25 04:48:20|110593.3|110543.3|110594|110544|110594|110544|110593.3|110543.3|6
1721882910000|2024-07-25 04:48:30|110593.9|110543.9|110595.6|110545.6|110595.6|110545.6|110593.8|110543.8|7
1721882920000|2024-07-25 04:48:40|110596|110546|110596.1|110546.1|110596.2|110546.2|110596|110546|4
1721882930000|2024-07-25 04:48:50|110594.8|110544.8|110593.4|110543.4|110594.8|110544.8|110592.3|110542.3|6
1721882940000|2024-07-25 04:49:00|110594.8|110544.8|110594.6|110544.6|110594.9|110544.9|110594.3|110544.3|6
1721882950000|2024-07-25 04:49:10|110594.3|110544.3|110594.7|110544.7|110594.7|110544.7|110594.3|110544.3|3
1721882960000|2024-07-25 04:49:20|110595.3|110545.3|110594.1|110544.1|110595.3|110545.3|110594.1|110544.1|6
1721882970000|2024-07-25 04:49:30|110594|110544|110594.2|110544.2|110596.9|110546.9|110593.5|110543.5|9
1721882980000|2024-07-25 04:49:40|110593.5|110543.5|110594.1|110544.1|110595.2|110545.2|110593.5|110543.5|7
1721882990000|2024-07-25 04:49:50|110594|110544|110594.7|110544.7|110594.7|110544.7|110592.7|110542.7|7
1721883000000|2024-07-25 04:50:00|110594.8|110544.8|110594.7|110544.7|110594.8|110544.8|110594.4|110544.4|5
1721883010000|2024-07-25 04:50:10|110594.8|110544.8|110600.2|110550.2|110600.2|110550.2|110594.7|110544.7|11
1721883020000|2024-07-25 04:50:20|110601.2|110551.2|110601.4|110551.4|110603|110553|110601.2|110551.2|10
1721883030000|2024-07-25 04:50:30|110601.5|110551.5|110601.4|110551.4|110601.5|110551.5|110601.2|110551.2|4
1721883040000|2024-07-25 04:50:40|110601.9|110551.9|110603.3|110553.3|110603.3|110553.3|110601.9|110551.9|3
1721883050000|2024-07-25 04:50:50|110601.2|110551.2|110601.6|110551.6|110602|110552|110600.8|110550.8|11
1721883060000|2024-07-25 04:51:00|110601.7|110551.7|110602|110552|110602|110552|110601.6|110551.6|3
1721883070000|2024-07-25 04:51:10|110600.6|110550.6|110600.7|110550.7|110600.7|110550.7|110600.6|110550.6|4
1721883080000|2024-07-25 04:51:20|110600.6|110550.6|110600.6|110550.6|110600.7|110550.7|110599.6|110549.6|5
1721883090000|2024-07-25 04:51:30|110600.2|110550.2|110599.8|110549.8|110600.2|110550.2|110599.8|110549.8|2
1721883100000|2024-07-25 04:51:40|110600.2|110550.2|110601.7|110551.7|110601.8|110551.8|110600.2|110550.2|3
1721883110000|2024-07-25 04:51:50|110601.9|110551.9|110601.8|110551.8|110601.9|110551.9|110601.8|110551.8|2
1721883120000|2024-07-25 04:52:00|110601.9|110551.9|110599.7|110549.7|110601.9|110551.9|110599.7|110549.7|7
1721883130000|2024-07-25 04:52:10|110599.8|110549.8|110599.2|110549.2|110599.8|110549.8|110599.1|110549.1|5
1721883140000|2024-07-25 04:52:20|110599.1|110549.1|110599.8|110549.8|110599.8|110549.8|110599.1|110549.1|4
1721883150000|2024-07-25 04:52:30|110599.7|110549.7|110603.8|110553.8|110603.8|110553.8|110599.7|110549.7|4
1721883160000|2024-07-25 04:52:40|110603.7|110553.7|110603.3|110553.3|110603.7|110553.7|110603.3|110553.3|2
1721883170000|2024-07-25 04:52:50|110603.7|110553.7|110603.7|110553.7|110603.7|110553.7|110603.7|110553.7|1
1721883180000|2024-07-25 04:53:00|110603.8|110553.8|110603.6|110553.6|110603.8|110553.8|110603.1|110553.1|5
1721883190000|2024-07-25 04:53:10|110603.1|110553.1|110586.2|110536.2|110603.1|110553.1|110585.5|110535.5|23
1721883200000|2024-07-25 04:53:20|110586.1|110536.1|110587.1|110537.1|110587.1|110537.1|110585.3|110535.3|18
1721883210000|2024-07-25 04:53:30|110586.9|110536.9|110581.2|110531.2|110586.9|110536.9|110581.2|110531.2|16
1721883220000|2024-07-25 04:53:40|110581|110531|110578.5|110528.5|110581.1|110531.1|110578.2|110528.2|8
1721883230000|2024-07-25 04:53:50|110578.2|110528.2|110574.5|110524.5|110578.5|110528.5|110574.2|110524.2|12
1721883240000|2024-07-25 04:54:00|110574.3|110524.3|110576.6|110526.6|110576.6|110526.6|110574.1|110524.1|7
1721883250000|2024-07-25 04:54:10|110576.9|110526.9|110569|110519|110577.1|110527.1|110568.2|110518.2|20
1721883260000|2024-07-25 04:54:20|110569.4|110519.4|110568.3|110518.3|110570.4|110520.4|110568.3|110518.3|12
1721883270000|2024-07-25 04:54:30|110568.4|110518.4|110570.8|110520.8|110571.4|110521.4|110568.4|110518.4|5
1721883280000|2024-07-25 04:54:40|110569.3|110519.3|110568.8|110518.8|110571|110521|110568.5|110518.5|15
1721883290000|2024-07-25 04:54:50|110570.7|110520.7|110573.4|110523.4|110573.4|110523.4|110570.7|110520.7|6
1721883300000|2024-07-25 04:55:00|110573.3|110523.3|110573.6|110523.6|110573.6|110523.6|110570.8|110520.8|5
1721883310000|2024-07-25 04:55:10|110571.6|110521.6|110571.6|110521.6|110573.8|110523.8|110571.4|110521.4|11
1721883320000|2024-07-25 04:55:20|110571.5|110521.5|110573.8|110523.8|110573.8|110523.8|110569.7|110519.7|10
1721883330000|2024-07-25 04:55:30|110573.9|110523.9|110573.7|110523.7|110576.6|110526.6|110572.1|110522.1|15
1721883340000|2024-07-25 04:55:40|110573.8|110523.8|110572.6|110522.6|110574.2|110524.2|110572.6|110522.6|12
1721883350000|2024-07-25 04:55:50|110574.6|110524.6|110572.3|110522.3|110574.7|110524.7|110571.4|110521.4|9
1721883360000|2024-07-25 04:56:00|110571.5|110521.5|110576.8|110526.8|110576.8|110526.8|110570.3|110520.3|12
1721883370000|2024-07-25 04:56:10|110578.2|110528.2|110575.6|110525.6|110578.2|110528.2|110573.6|110523.6|20
1721883380000|2024-07-25 04:56:20|110574.9|110524.9|110575.4|110525.4|110576.7|110526.7|110574.8|110524.8|9
1721883390000|2024-07-25 04:56:30|110574.8|110524.8|110576.9|110526.9|110577|110527|110574.8|110524.8|6
1721883400000|2024-07-25 04:56:40|110577.9|110527.9|110580.3|110530.3|110580.3|110530.3|110577.9|110527.9|8
1721883410000|2024-07-25 04:56:50|110578.2|110528.2|110582.5|110532.5|110582.6|110532.6|110578.2|110528.2|12
1721883420000|2024-07-25 04:57:00|110580.6|110530.6|110578.4|110528.4|110580.6|110530.6|110578.4|110528.4|6
1721883430000|2024-07-25 04:57:10|110578|110528|110575.7|110525.7|110578.3|110528.3|110575.4|110525.4|14
1721883440000|2024-07-25 04:57:20|110577.6|110527.6|110578.3|110528.3|110578.3|110528.3|110575.9|110525.9|9
1721883450000|2024-07-25 04:57:30|110576.1|110526.1|110576.8|110526.8|110578.1|110528.1|110576.1|110526.1|13
1721883460000|2024-07-25 04:57:40|110577|110527|110591.8|110541.8|110593.7|110543.7|110577|110527|26
1721883470000|2024-07-25 04:57:50|110591.4|110541.4|110594.6|110544.6|110594.8|110544.8|110591.3|110541.3|18
1721883480000|2024-07-25 04:58:00|110594.8|110544.8|110593|110543|110596.9|110546.9|110592.3|110542.3|16
1721883490000|2024-07-25 04:58:10|110592.7|110542.7|110593.4|110543.4|110593.4|110543.4|110592.1|110542.1|12
1721883500000|2024-07-25 04:58:20|110594|110544|110594.9|110544.9|110595|110545|110594|110544|5
1721883510000|2024-07-25 04:58:30|110595.4|110545.4|110594.2|110544.2|110596.1|110546.1|110593.8|110543.8|13
1721883520000|2024-07-25 04:58:40|110593.4|110543.4|110590.3|110540.3|110593.4|110543.4|110590.3|110540.3|7
1721883530000|2024-07-25 04:58:50|110590.2|110540.2|110586.9|110536.9|110590.2|110540.2|110586.9|110536.9|7
1721883540000|2024-07-25 04:59:00|110586.5|110536.5|110587.3|110537.3|110588.5|110538.5|110586.5|110536.5|14
1721883550000|2024-07-25 04:59:10|110587.4|110537.4|110585.8|110535.8|110588.8|110538.8|110585.6|110535.6|11
1721883560000|2024-07-25 04:59:20|110586.1|110536.1|110585|110535|110586.2|110536.2|110585|110535|8
1721883570000|2024-07-25 04:59:30|110584.6|110534.6|110584.5|110534.5|110584.6|110534.6|110584.2|110534.2|4
1721883580000|2024-07-25 04:59:40|110584.3|110534.3|110586.2|110536.2|110586.3|110536.3|110584.3|110534.3|14
1721883590000|2024-07-25 04:59:50|110586.3|110536.3|110573|110523|110586.7|110536.7|110573|110523|14
1721883600000|2024-07-25 05:00:00|110572.9|110522.9|110573.5|110523.5|110573.6|110523.6|110569.4|110519.4|23
1721883610000|2024-07-25 05:00:10|110573.4|110523.4|110574.8|110524.8|110574.8|110524.8|110573.1|110523.1|9
1721883620000|2024-07-25 05:00:20|110574|110524|110572.5|110522.5|110574.2|110524.2|110572.5|110522.5|11
1721883630000|2024-07-25 05:00:30|110572.4|110522.4|110572.9|110522.9|110572.9|110522.9|110572|110522|7
1721883640000|2024-07-25 05:00:40|110573.3|110523.3|110575.9|110525.9|110576.2|110526.2|110573.3|110523.3|10
1721883650000|2024-07-25 05:00:50|110575.8|110525.8|110578.1|110528.1|110578.2|110528.2|110575.8|110525.8|12
1721883660000|2024-07-25 05:01:00|110577.9|110527.9|110577.5|110527.5|110577.9|110527.9|110577.5|110527.5|3
1721883670000|2024-07-25 05:01:10|110577.6|110527.6|110571.9|110521.9|110577.7|110527.7|110571.9|110521.9|9
1721883680000|2024-07-25 05:01:20|110572.1|110522.1|110572.4|110522.4|110572.8|110522.8|110570.9|110520.9|15
1721883690000|2024-07-25 05:01:30|110571.9|110521.9|110573.9|110523.9|110573.9|110523.9|110571.9|110521.9|4
1721883700000|2024-07-25 05:01:40|110574.2|110524.2|110575.9|110525.9|110576.2|110526.2|110574.2|110524.2|8
1721883710000|2024-07-25 05:01:50|110574.9|110524.9|110575.3|110525.3|110575.3|110525.3|110573.9|110523.9|9
1721883720000|2024-07-25 05:02:00|110575.7|110525.7|110579.4|110529.4|110580.3|110530.3|110575.3|110525.3|17
1721883730000|2024-07-25 05:02:10|110579.3|110529.3|110578.8|110528.8|110579.9|110529.9|110578.8|110528.8|10
1721883740000|2024-07-25 05:02:20|110578.9|110528.9|110581.6|110531.6|110581.6|110531.6|110578.9|110528.9|11
1721883750000|2024-07-25 05:02:30|110581.2|110531.2|110577.8|110527.8|110582|110532|110577.4|110527.4|18
1721883760000|2024-07-25 05:02:40|110577.1|110527.1|110583|110533|110583.4|110533.4|110576.5|110526.5|16
1721883770000|2024-07-25 05:02:50|110583.3|110533.3|110582.9|110532.9|110583.3|110533.3|110582|110532|8
1721883780000|2024-07-25 05:03:00|110582.8|110532.8|110580|110530|110583|110533|110580|110530|12
1721883790000|2024-07-25 05:03:10|110580.4|110530.4|110577|110527|110582.8|110532.8|110575.7|110525.7|26
1721883800000|2024-07-25 05:03:20|110576.5|110526.5|110580.1|110530.1|110581.2|110531.2|110576.5|110526.5|17
1721883810000|2024-07-25 05:03:30|110580|110530|110580|110530|110580|110530|110578.7|110528.7|12
1721883820000|2024-07-25 05:03:40|110579.8|110529.8|110590.1|110540.1|110590.3|110540.3|110578.5|110528.5|15
1721883830000|2024-07-25 05:03:50|110590.2|110540.2|110590.3|110540.3|110590.4|110540.4|110590.1|110540.1|6
1721883840000|2024-07-25 05:04:00|110590.2|110540.2|110587.9|110537.9|110590.2|110540.2|110587.9|110537.9|7
1721883850000|2024-07-25 05:04:10|110588.2|110538.2|110590.1|110540.1|110590.1|110540.1|110588.2|110538.2|7
1721883860000|2024-07-25 05:04:20|110589.9|110539.9|110585|110535|110590.1|110540.1|110584|110534|11
1721883870000|2024-07-25 05:04:30|110584.2|110534.2|110582.3|110532.3|110585.2|110535.2|110582.3|110532.3|10
1721883880000|2024-07-25 05:04:40|110583.3|110533.3|110583.9|110533.9|110584.8|110534.8|110582.5|110532.5|14
1721883890000|2024-07-25 05:04:50|110583.8|110533.8|110582.8|110532.8|110583.8|110533.8|110581|110531|7
1721883900000|2024-07-25 05:05:00|110583.1|110533.1|110585.5|110535.5|110585.5|110535.5|110583.1|110533.1|8
1721883910000|2024-07-25 05:05:10|110585.6|110535.6|110586.3|110536.3|110586.6|110536.6|110585.6|110535.6|6
1721883920000|2024-07-25 05:05:20|110586.1|110536.1|110589.2|110539.2|110589.9|110539.9|110586.1|110536.1|16
1721883930000|2024-07-25 05:05:30|110589.1|110539.1|110587.3|110537.3|110589.1|110539.1|110586.9|110536.9|15
1721883940000|2024-07-25 05:05:40|110586.6|110536.6|110584.3|110534.3|110587.9|110537.9|110583.8|110533.8|20
1721883950000|2024-07-25 05:05:50|110584.4|110534.4|110585.1|110535.1|110585.4|110535.4|110583.6|110533.6|12
1721883960000|2024-07-25 05:06:00|110585.4|110535.4|110587.5|110537.5|110587.5|110537.5|110585|110535|7
1721883970000|2024-07-25 05:06:10|110586.5|110536.5|110585|110535|110586.5|110536.5|110585|110535|13
1721883980000|2024-07-25 05:06:20|110585.1|110535.1|110581|110531|110585.1|110535.1|110581|110531|8
1721883990000|2024-07-25 05:06:30|110580.8|110530.8|110575|110525|110580.8|110530.8|110572.6|110522.6|18
1721884000000|2024-07-25 05:06:40|110575.3|110525.3|110576.9|110526.9|110578.9|110528.9|110574.8|110524.8|20
1721884010000|2024-07-25 05:06:50|110577|110527|110578.5|110528.5|110578.5|110528.5|110577|110527|10
1721884020000|2024-07-25 05:07:00|110579.8|110529.8|110579.3|110529.3|110582.9|110532.9|110579.3|110529.3|18
1721884030000|2024-07-25 05:07:10|110578.6|110528.6|110574|110524|110578.6|110528.6|110573.5|110523.5|11
1721884040000|2024-07-25 05:07:20|110573.9|110523.9|110579.4|110529.4|110579.4|110529.4|110573.8|110523.8|13
1721884050000|2024-07-25 05:07:30|110578.5|110528.5|110579.7|110529.7|110579.7|110529.7|110577.2|110527.2|19
1721884060000|2024-07-25 05:07:40|110579.6|110529.6|110582.2|110532.2|110582.2|110532.2|110579.6|110529.6|8
1721884070000|2024-07-25 05:07:50|110583.3|110533.3|110585|110535|110585.2|110535.2|110583.3|110533.3|11
1721884080000|2024-07-25 05:08:00|110584.8|110534.8|110584.6|110534.6|110584.8|110534.8|110584.6|110534.6|3
1721884090000|2024-07-25 05:08:10|110584.9|110534.9|110583.9|110533.9|110584.9|110534.9|110583.9|110533.9|8
1721884100000|2024-07-25 05:08:20|110583.4|110533.4|110583.4|110533.4|110585.2|110535.2|110582.8|110532.8|10
1721884110000|2024-07-25 05:08:30|110584.6|110534.6|110584.9|110534.9|110584.9|110534.9|110584.6|110534.6|3
1721884120000|2024-07-25 05:08:40|110584.8|110534.8|110586.5|110536.5|110586.5|110536.5|110583.8|110533.8|7
1721884130000|2024-07-25 05:08:50|110586.6|110536.6|110586.2|110536.2|110588.3|110538.3|110585.7|110535.7|10
1721884140000|2024-07-25 05:09:00|110586.6|110536.6|110588.7|110538.7|110588.7|110538.7|110586.6|110536.6|7
1721884150000|2024-07-25 05:09:10|110588.5|110538.5|110588.5|110538.5|110588.7|110538.7|110588.5|110538.5|4
1721884160000|2024-07-25 05:09:20|110587.5|110537.5|110588.7|110538.7|110588.7|110538.7|110587.5|110537.5|5
1721884170000|2024-07-25 05:09:30|110588.6|110538.6|110586.8|110536.8|110588.6|110538.6|110586.6|110536.6|12
1721884180000|2024-07-25 05:09:40|110586.6|110536.6|110586.9|110536.9|110586.9|110536.9|110584.6|110534.6|9
1721884190000|2024-07-25 05:09:50|110587.8|110537.8|110590.7|110540.7|110590.7|110540.7|110587.7|110537.7|8
1721884200000|2024-07-25 05:10:00|110591.6|110541.6|110592.3|110542.3|110592.3|110542.3|110591.6|110541.6|2
1721884210000|2024-07-25 05:10:10|110592.2|110542.2|110593.4|110543.4|110593.5|110543.5|110592|110542|8
1721884220000|2024-07-25 05:10:20|110592.8|110542.8|110593.1|110543.1|110593.9|110543.9|110591.9|110541.9|8
1721884230000|2024-07-25 05:10:30|110592.7|110542.7|110593.2|110543.2|110594.8|110544.8|110592.6|110542.6|9
1721884240000|2024-07-25 05:10:40|110592.9|110542.9|110592.9|110542.9|110592.9|110542.9|110592.7|110542.7|3
1721884250000|2024-07-25 05:10:50|110593.3|110543.3|110596.3|110546.3|110596.3|110546.3|110593.3|110543.3|6
1721884260000|2024-07-25 05:11:00|110595.6|110545.6|110595.7|110545.7|110595.7|110545.7|110595.6|110545.6|4
1721884270000|2024-07-25 05:11:10|110595.5|110545.5|110603.8|110553.8|110604|110554|110595.4|110545.4|14
1721884280000|2024-07-25 05:11:20|110603.7|110553.7|110603.7|110553.7|110606.7|110556.7|110603.7|110553.7|9
1721884290000|2024-07-25 05:11:30|110603.4|110553.4|110604.7|110554.7|110604.7|110554.7|110603.1|110553.1|4
1721884300000|2024-07-25 05:11:40|110603.6|110553.6|110607.7|110557.7|110607.7|110557.7|110603.2|110553.2|9
1721884310000|2024-07-25 05:11:50|110607.2|110557.2|110606.7|110556.7|110607.6|110557.6|110606.5|110556.5|6
1721884320000|2024-07-25 05:12:00|110607|110557|110606.2|110556.2|110607.4|110557.4|110604.2|110554.2|16
1721884330000|2024-07-25 05:12:10|110607.2|110557.2|110607.9|110557.9|110608.7|110558.7|110607.2|110557.2|5
1721884340000|2024-07-25 05:12:20|110607.3|110557.3|110608|110558|110608|110558|110607.1|110557.1|3
1721884350000|2024-07-25 05:12:30|110608.5|110558.5|110607.9|110557.9|110608.6|110558.6|110607.9|110557.9|7
1721884360000|2024-07-25 05:12:40|110605.8|110555.8|110606.8|110556.8|110606.8|110556.8|110604.6|110554.6|5
1721884370000|2024-07-25 05:12:50|110606.4|110556.4|110604.3|110554.3|110607.1|110557.1|110604|110554|10
1721884380000|2024-07-25 05:13:00|110603.8|110553.8|110604.2|110554.2|110604.2|110554.2|110603.8|110553.8|7
1721884390000|2024-07-25 05:13:10|110605.3|110555.3|110601.2|110551.2|110606.3|110556.3|110601.1|110551.1|14
1721884400000|2024-07-25 05:13:20|110601.4|110551.4|110600.4|110550.4|110602.4|110552.4|110600.4|110550.4|11
1721884410000|2024-07-25 05:13:30|110600.2|110550.2|110595.2|110545.2|110600.5|110550.5|110594.8|110544.8|11
1721884420000|2024-07-25 05:13:40|110594.8|110544.8|110594.9|110544.9|110595.1|110545.1|110594.7|110544.7|4
1721884430000|2024-07-25 05:13:50|110594.5|110544.5|110595.6|110545.6|110596|110546|110593.4|110543.4|12
1721884440000|2024-07-25 05:14:00|110595.7|110545.7|110596.3|110546.3|110596.3|110546.3|110595.7|110545.7|4
1721884450000|2024-07-25 05:14:10|110595.8|110545.8|110582.1|110532.1|110595.8|110545.8|110574.2|110524.2|32
1721884460000|2024-07-25 05:14:20|110583.5|110533.5|110581.4|110531.4|110584.2|110534.2|110581.4|110531.4|20
1721884470000|2024-07-25 05:14:30|110580.5|110530.5|110580.6|110530.6|110581.2|110531.2|110579.6|110529.6|7
1721884480000|2024-07-25 05:14:40|110580.5|110530.5|110581|110531|110582.2|110532.2|110580.2|110530.2|8
1721884490000|2024-07-25 05:14:50|110580.7|110530.7|110577.8|110527.8|110581.2|110531.2|110577.2|110527.2|11
1721884500000|2024-07-25 05:15:00|110577.9|110527.9|110572.7|110522.7|110578.8|110528.8|110572.4|110522.4|25
1721884510000|2024-07-25 05:15:10|110572.9|110522.9|110571.9|110521.9|110572.9|110522.9|110571.8|110521.8|13
1721884520000|2024-07-25 05:15:20|110572.3|110522.3|110571|110521|110572.4|110522.4|110571|110521|12
1721884530000|2024-07-25 05:15:30|110570.9|110520.9|110569.8|110519.8|110571.9|110521.9|110569.8|110519.8|7
1721884540000|2024-07-25 05:15:40|110569.5|110519.5|110568.9|110518.9|110569.9|110519.9|110568.9|110518.9|5
1721884550000|2024-07-25 05:15:50|110569.4|110519.4|110574.5|110524.5|110574.5|110524.5|110568|110518|19
1721884560000|2024-07-25 05:16:00|110573.8|110523.8|110572.3|110522.3|110573.8|110523.8|110572.2|110522.2|6
1721884570000|2024-07-25 05:16:10|110572.5|110522.5|110572.6|110522.6|110572.6|110522.6|110572.5|110522.5|2
1721884580000|2024-07-25 05:16:20|110572.7|110522.7|110573.9|110523.9|110574.3|110524.3|110572.5|110522.5|8
1721884590000|2024-07-25 05:16:30|110573.7|110523.7|110577|110527|110577|110527|110573.7|110523.7|9
1721884600000|2024-07-25 05:16:40|110577.4|110527.4|110589.1|110539.1|110589.1|110539.1|110577.1|110527.1|12
1721884610000|2024-07-25 05:16:50|110589|110539|110586.3|110536.3|110589|110539|110585.3|110535.3|8
1721884620000|2024-07-25 05:17:00|110587.5|110537.5|110588.6|110538.6|110588.6|110538.6|110587.5|110537.5|5
1721884630000|2024-07-25 05:17:10|110588.7|110538.7|110588.4|110538.4|110588.9|110538.9|110587.1|110537.1|12
1721884640000|2024-07-25 05:17:20|110588.5|110538.5|110589.5|110539.5|110590.1|110540.1|110588|110538|11
1721884650000|2024-07-25 05:17:30|110586.9|110536.9|110588.2|110538.2|110588.2|110538.2|110586.7|110536.7|7
1721884660000|2024-07-25 05:17:40|110588.3|110538.3|110591.7|110541.7|110591.9|110541.9|110588.3|110538.3|7
1721884670000|2024-07-25 05:17:50|110590.4|110540.4|110589.9|110539.9|110591.7|110541.7|110589.9|110539.9|5
1721884680000|2024-07-25 05:18:00|110589.3|110539.3|110591.3|110541.3|110592|110542|110589|110539|10
1721884690000|2024-07-25 05:18:10|110590.4|110540.4|110589.8|110539.8|110590.4|110540.4|110589.4|110539.4|5
1721884700000|2024-07-25 05:18:20|110589.7|110539.7|110590.6|110540.6|110590.6|110540.6|110589.3|110539.3|5
1721884710000|2024-07-25 05:18:30|110590.7|110540.7|110592|110542|110592|110542|110590.7|110540.7|6
1721884720000|2024-07-25 05:18:40|110591.4|110541.4|110591.4|110541.4|110591.4|110541.4|110591.3|110541.3|3
1721884730000|2024-07-25 05:18:50|110591.3|110541.3|110591.4|110541.4|110594.3|110544.3|110591.3|110541.3|6
1721884740000|2024-07-25 05:19:00|110591.3|110541.3|110585.2|110535.2|110591.3|110541.3|110585.2|110535.2|9
1721884750000|2024-07-25 05:19:10|110585.5|110535.5|110586.7|110536.7|110586.8|110536.8|110585.5|110535.5|7
1721884760000|2024-07-25 05:19:20|110586.8|110536.8|110585.5|110535.5|110587.4|110537.4|110585.5|110535.5|7
1721884770000|2024-07-25 05:19:30|110585.3|110535.3|110582.2|110532.2|110585.3|110535.3|110582.2|110532.2|14
1721884780000|2024-07-25 05:19:40|110582.1|110532.1|110583|110533|110584.8|110534.8|110582|110532|9
1721884790000|2024-07-25 05:19:50|110584.8|110534.8|110584.4|110534.4|110584.8|110534.8|110584.3|110534.3|5
1721884800000|2024-07-25 05:20:00|110584.3|110534.3|110586.3|110536.3|110586.8|110536.8|110584.3|110534.3|10
1721884810000|2024-07-25 05:20:10|110586.4|110536.4|110586.9|110536.9|110587|110537|110586.4|110536.4|6
1721884820000|2024-07-25 05:20:20|110587.6|110537.6|110587.7|110537.7|110587.7|110537.7|110587.3|110537.3|5
1721884830000|2024-07-25 05:20:30|110587.8|110537.8|110588.6|110538.6|110588.6|110538.6|110584.6|110534.6|11
1721884840000|2024-07-25 05:20:40|110588.2|110538.2|110587.2|110537.2|110588.6|110538.6|110587.2|110537.2|5
1721884850000|2024-07-25 05:20:50|110587.6|110537.6|110591|110541|110591|110541|110587.6|110537.6|10
1721884860000|2024-07-25 05:21:00|110590.7|110540.7|110591.9|110541.9|110591.9|110541.9|110590.7|110540.7|9
1721884870000|2024-07-25 05:21:10|110590|110540|110596.4|110546.4|110596.4|110546.4|110590|110540|14
1721884880000|2024-07-25 05:21:20|110595.3|110545.3|110595.6|110545.6|110597|110547|110595.3|110545.3|7
1721884890000|2024-07-25 05:21:30|110596.9|110546.9|110597|110547|110597.1|110547.1|110596.9|110546.9|3
1721884900000|2024-07-25 05:21:40|110595.7|110545.7|110594.6|110544.6|110595.7|110545.7|110593.7|110543.7|5
1721884910000|2024-07-25 05:21:50|110593.8|110543.8|110592.9|110542.9|110594.5|110544.5|110592.9|110542.9|8
1721884920000|2024-07-25 05:22:00|110592.5|110542.5|110589.9|110539.9|110592.5|110542.5|110589.9|110539.9|5
1721884930000|2024-07-25 05:22:10|110589.6|110539.6|110590|110540|110591.7|110541.7|110589.6|110539.6|6
1721884940000|2024-07-25 05:22:20|110589.9|110539.9|110594.4|110544.4|110594.4|110544.4|110589.9|110539.9|9
1721884950000|2024-07-25 05:22:30|110594.3|110544.3|110592.2|110542.2|110594.3|110544.3|110590.4|110540.4|12
1721884960000|2024-07-25 05:22:40|110590.2|110540.2|110591.9|110541.9|110591.9|110541.9|110590.1|110540.1|3
1721884970000|2024-07-25 05:22:50|110592.6|110542.6|110590.2|110540.2|110592.8|110542.8|110590.2|110540.2|5
1721884980000|2024-07-25 05:23:00|110592.2|110542.2|110593.7|110543.7|110594.7|110544.7|110592.2|110542.2|9
1721884990000|2024-07-25 05:23:10|110593.6|110543.6|110593.2|110543.2|110593.6|110543.6|110593.2|110543.2|3
1721885000000|2024-07-25 05:23:20|110593.5|110543.5|110592.7|110542.7|110593.5|110543.5|110592.3|110542.3|8
1721885010000|2024-07-25 05:23:30|110593|110543|110590.8|110540.8|110593|110543|110590.8|110540.8|7
1721885020000|2024-07-25 05:23:40|110590.9|110540.9|110591.9|110541.9|110591.9|110541.9|110590.9|110540.9|5
1721885030000|2024-07-25 05:23:50|110591.8|110541.8|110591.1|110541.1|110592.9|110542.9|110590.8|110540.8|8
1721885040000|2024-07-25 05:24:00|110591.4|110541.4|110588.8|110538.8|110591.4|110541.4|110588.5|110538.5|5
1721885050000|2024-07-25 05:24:10|110589|110539|110587.4|110537.4|110589|110539|110587.4|110537.4|9
1721885060000|2024-07-25 05:24:20|110586.5|110536.5|110586|110536|110587.8|110537.8|110586|110536|9
1721885070000|2024-07-25 05:24:30|110585.7|110535.7|110581.8|110531.8|110585.7|110535.7|110581.5|110531.5|12
1721885080000|2024-07-25 05:24:40|110581.2|110531.2|110582.8|110532.8|110582.8|110532.8|110581.2|110531.2|4
1721885090000|2024-07-25 05:24:50|110582.9|110532.9|110582.9|110532.9|110582.9|110532.9|110582.9|110532.9|1
1721885100000|2024-07-25 05:25:00|110583.4|110533.4|110584.8|110534.8|110584.9|110534.9|110583.1|110533.1|13
1721885110000|2024-07-25 05:25:10|110583.6|110533.6|110586.2|110536.2|110587.2|110537.2|110582.3|110532.3|9
1721885120000|2024-07-25 05:25:20|110586.3|110536.3|110586.7|110536.7|110587|110537|110586|110536|11
1721885130000|2024-07-25 05:25:30|110586.6|110536.6|110590.9|110540.9|110590.9|110540.9|110586.6|110536.6|9
1721885140000|2024-07-25 05:25:40|110591|110541|110589.7|110539.7|110591.1|110541.1|110589.7|110539.7|4
1721885150000|2024-07-25 05:25:50|110588.3|110538.3|110590.5|110540.5|110591|110541|110587.9|110537.9|13
1721885160000|2024-07-25 05:26:00|110589.3|110539.3|110589.4|110539.4|110590.5|110540.5|110589.3|110539.3|5
1721885180000|2024-07-25 05:26:20|110587.9|110537.9|110589.3|110539.3|110589.4|110539.4|110587.6|110537.6|5
1721885190000|2024-07-25 05:26:30|110587.1|110537.1|110586.8|110536.8|110587.5|110537.5|110586.4|110536.4|6
1721885200000|2024-07-25 05:26:40|110586.7|110536.7|110585.9|110535.9|110586.7|110536.7|110585.3|110535.3|4
1721885210000|2024-07-25 05:26:50|110586.2|110536.2|110585.2|110535.2|110586.6|110536.6|110584.7|110534.7|10
1721885220000|2024-07-25 05:27:00|110586.8|110536.8|110584.7|110534.7|110587.4|110537.4|110584.4|110534.4|13
1721885230000|2024-07-25 05:27:10|110584.6|110534.6|110583.4|110533.4|110584.6|110534.6|110583.4|110533.4|4
1721885240000|2024-07-25 05:27:20|110583.5|110533.5|110583.4|110533.4|110583.5|110533.5|110582.6|110532.6|9
1721885250000|2024-07-25 05:27:30|110583.1|110533.1|110583.5|110533.5|110584.2|110534.2|110583.1|110533.1|6
1721885260000|2024-07-25 05:27:40|110583.2|110533.2|110583.2|110533.2|110583.2|110533.2|110583.2|110533.2|1
1721885270000|2024-07-25 05:27:50|110583.3|110533.3|110580.5|110530.5|110583.3|110533.3|110578.1|110528.1|11
1721885280000|2024-07-25 05:28:00|110580.4|110530.4|110582.1|110532.1|110582.1|110532.1|110580.4|110530.4|8
1721885290000|2024-07-25 05:28:10|110582.2|110532.2|110580.3|110530.3|110582.3|110532.3|110580.3|110530.3|5
1721885300000|2024-07-25 05:28:20|110580.2|110530.2|110581.6|110531.6|110583|110533|110580.1|110530.1|11
1721885310000|2024-07-25 05:28:30|110581.5|110531.5|110581.2|110531.2|110581.5|110531.5|110581.2|110531.2|3
1721885320000|2024-07-25 05:28:40|110580.8|110530.8|110577.4|110527.4|110580.8|110530.8|110577.4|110527.4|7
1721885330000|2024-07-25 05:28:50|110577.8|110527.8|110578.7|110528.7|110578.7|110528.7|110577.8|110527.8|4
1721885340000|2024-07-25 05:29:00|110577.9|110527.9|110578.5|110528.5|110578.5|110528.5|110577.7|110527.7|3
1721885350000|2024-07-25 05:29:10|110578.6|110528.6|110579|110529|110579.7|110529.7|110578.6|110528.6|7
1721885360000|2024-07-25 05:29:20|110578.2|110528.2|110576|110526|110578.3|110528.3|110576|110526|10
1721885370000|2024-07-25 05:29:30|110576.2|110526.2|110583.9|110533.9|110583.9|110533.9|110576.2|110526.2|12
1721885380000|2024-07-25 05:29:40|110584.8|110534.8|110588.8|110538.8|110588.8|110538.8|110584.8|110534.8|12
1721885390000|2024-07-25 05:29:50|110588.5|110538.5|110583.2|110533.2|110588.5|110538.5|110583.1|110533.1|6
1721885400000|2024-07-25 05:30:00|110582.5|110532.5|110589.8|110539.8|110590|110540|110582.5|110532.5|10
1721885410000|2024-07-25 05:30:10|110589.1|110539.1|110586.7|110536.7|110589.1|110539.1|110585.8|110535.8|7
1721885420000|2024-07-25 05:30:20|110586.5|110536.5|110586.1|110536.1|110586.7|110536.7|110586.1|110536.1|4
1721885430000|2024-07-25 05:30:30|110585.9|110535.9|110585.4|110535.4|110586.2|110536.2|110585.3|110535.3|8
1721885440000|2024-07-25 05:30:40|110585.5|110535.5|110587.5|110537.5|110588.6|110538.6|110585.1|110535.1|11
1721885450000|2024-07-25 05:30:50|110587.6|110537.6|110591.5|110541.5|110591.5|110541.5|110587.6|110537.6|10
1721885460000|2024-07-25 05:31:00|110589.9|110539.9|110591.1|110541.1|110591.1|110541.1|110588.9|110538.9|9
1721885470000|2024-07-25 05:31:10|110590.1|110540.1|110591.2|110541.2|110591.5|110541.5|110589.1|110539.1|10
1721885480000|2024-07-25 05:31:20|110591.3|110541.3|110588.2|110538.2|110591.3|110541.3|110588.2|110538.2|11
1721885490000|2024-07-25 05:31:30|110590|110540|110589.7|110539.7|110590|110540|110588.1|110538.1|8
1721885500000|2024-07-25 05:31:40|110589.6|110539.6|110597.9|110547.9|110601.1|110551.1|110589.6|110539.6|21
1721885510000|2024-07-25 05:31:50|110597.7|110547.7|110593.2|110543.2|110597.7|110547.7|110593.2|110543.2|23
1721885520000|2024-07-25 05:32:00|110594|110544|110598.9|110548.9|110600|110550|110594|110544|28
1721885530000|2024-07-25 05:32:10|110598.3|110548.3|110599.1|110549.1|110599.1|110549.1|110598.3|110548.3|3
1721885540000|2024-07-25 05:32:20|110599.2|110549.2|110596.6|110546.6|110599.2|110549.2|110596.6|110546.6|7
1721885550000|2024-07-25 05:32:30|110596.1|110546.1|110596.4|110546.4|110596.7|110546.7|110594.5|110544.5|9
1721885560000|2024-07-25 05:32:40|110596.1|110546.1|110595.7|110545.7|110596.6|110546.6|110595.7|110545.7|8
1721885570000|2024-07-25 05:32:50|110595.3|110545.3|110595.4|110545.4|110595.5|110545.5|110595.1|110545.1|5
1721885580000|2024-07-25 05:33:00|110595.6|110545.6|110592.9|110542.9|110595.6|110545.6|110592.9|110542.9|5
1721885590000|2024-07-25 05:33:10|110593.2|110543.2|110592.2|110542.2|110593.3|110543.3|110591.8|110541.8|13
1721885600000|2024-07-25 05:33:20|110592|110542|110592.4|110542.4|110592.4|110542.4|110592|110542|3
1721885610000|2024-07-25 05:33:30|110592.3|110542.3|110591.8|110541.8|110592.3|110542.3|110591.8|110541.8|4
1721885620000|2024-07-25 05:33:40|110592.7|110542.7|110591.9|110541.9|110593.2|110543.2|110591.8|110541.8|6
1721885630000|2024-07-25 05:33:50|110591.7|110541.7|110592|110542|110592|110542|110591|110541|5
1721885640000|2024-07-25 05:34:00|110592.2|110542.2|110592.6|110542.6|110592.6|110542.6|110592.1|110542.1|8
1721885650000|2024-07-25 05:34:10|110592.5|110542.5|110592.6|110542.6|110592.6|110542.6|110592.4|110542.4|3
1721885660000|2024-07-25 05:34:20|110593.2|110543.2|110590.3|110540.3|110594.3|110544.3|110590.3|110540.3|11
1721885670000|2024-07-25 05:34:30|110590.1|110540.1|110581.9|110531.9|110590.1|110540.1|110581.9|110531.9|14
1721885680000|2024-07-25 05:34:40|110581.7|110531.7|110582.7|110532.7|110583.6|110533.6|110581.5|110531.5|20
1721885690000|2024-07-25 05:34:50|110581.9|110531.9|110577.7|110527.7|110583.8|110533.8|110577.7|110527.7|28
1721885700000|2024-07-25 05:35:00|110578.3|110528.3|110576.8|110526.8|110580.1|110530.1|110575.8|110525.8|21
1721885710000|2024-07-25 05:35:10|110575.6|110525.6|110580.1|110530.1|110582.1|110532.1|110575.6|110525.6|42
1721885720000|2024-07-25 05:35:20|110580|110530|110581.8|110531.8|110582.2|110532.2|110579.7|110529.7|39
1721885730000|2024-07-25 05:35:30|110580.3|110530.3|110580.8|110530.8|110583|110533|110579.7|110529.7|37
1721885740000|2024-07-25 05:35:40|110579.9|110529.9|110580.1|110530.1|110581|110531|110577.8|110527.8|31
1721885750000|2024-07-25 05:35:50|110580.2|110530.2|110582.2|110532.2|110582.3|110532.3|110579|110529|16
1721885760000|2024-07-25 05:36:00|110582.5|110532.5|110581.6|110531.6|110582.6|110532.6|110581.6|110531.6|4
1721885770000|2024-07-25 05:36:10|110581.1|110531.1|110578.8|110528.8|110581.1|110531.1|110578.3|110528.3|8
1721885780000|2024-07-25 05:36:20|110577.9|110527.9|110570.8|110520.8|110577.9|110527.9|110569.8|110519.8|31
1721885790000|2024-07-25 05:36:30|110573|110523|110571.7|110521.7|110573.3|110523.3|110571.1|110521.1|31
1721885800000|2024-07-25 05:36:40|110572.3|110522.3|110569.9|110519.9|110572.5|110522.5|110569.9|110519.9|43
1721885810000|2024-07-25 05:36:50|110570.1|110520.1|110574.6|110524.6|110575.2|110525.2|110570.1|110520.1|42
1721885820000|2024-07-25 05:37:00|110573.7|110523.7|110573.2|110523.2|110575.4|110525.4|110571.6|110521.6|16
1721885830000|2024-07-25 05:37:10|110573|110523|110571.7|110521.7|110573.1|110523.1|110570.7|110520.7|27
1721885840000|2024-07-25 05:37:20|110572.6|110522.6|110569.2|110519.2|110572.6|110522.6|110569.2|110519.2|21
1721885850000|2024-07-25 05:37:30|110569.6|110519.6|110569|110519|110569.6|110519.6|110568.8|110518.8|5
1721885860000|2024-07-25 05:37:40|110569.1|110519.1|110568.3|110518.3|110569.1|110519.1|110568.3|110518.3|4
1721885870000|2024-07-25 05:37:50|110568.8|110518.8|110567.9|110517.9|110569.1|110519.1|110567.4|110517.4|6
1721885880000|2024-07-25 05:38:00|110568.4|110518.4|110568.6|110518.6|110569.5|110519.5|110568|110518|12
1721885890000|2024-07-25 05:38:10|110569.4|110519.4|110567.8|110517.8|110569.9|110519.9|110566.6|110516.6|18
1721885900000|2024-07-25 05:38:20|110567.7|110517.7|110568|110518|110568.2|110518.2|110567.6|110517.6|5
1721885910000|2024-07-25 05:38:30|110568.1|110518.1|110569.9|110519.9|110569.9|110519.9|110568.1|110518.1|6
1721885920000|2024-07-25 05:38:40|110569.7|110519.7|110568.8|110518.8|110569.7|110519.7|110568.8|110518.8|5
1721885930000|2024-07-25 05:38:50|110569|110519|110569.1|110519.1|110570.9|110520.9|110569|110519|10
1721885940000|2024-07-25 05:39:00|110569|110519|110568.6|110518.6|110569|110519|110567.6|110517.6|4
1721885950000|2024-07-25 05:39:10|110567.8|110517.8|110567|110517|110568.3|110518.3|110567|110517|8
1721885960000|2024-07-25 05:39:20|110566.9|110516.9|110566.9|110516.9|110566.9|110516.9|110566.9|110516.9|1
1721885970000|2024-07-25 05:39:30|110567.4|110517.4|110561.4|110511.4|110567.4|110517.4|110560.4|110510.4|17
1721885980000|2024-07-25 05:39:40|110561.3|110511.3|110541.2|110491.2|110561.3|110511.3|110538.1|110488.1|16
1721885990000|2024-07-25 05:39:50|110542.7|110492.7|110544.5|110494.5|110545.4|110495.4|110540.9|110490.9|36
1721886000000|2024-07-25 05:40:00|110544.2|110494.2|110544.9|110494.9|110545.5|110495.5|110539|110489|49
1721886010000|2024-07-25 05:40:10|110543.3|110493.3|110539.1|110489.1|110545.2|110495.2|110536.7|110486.7|42
1721886020000|2024-07-25 05:40:20|110538.9|110488.9|110541|110491|110541.7|110491.7|110537.4|110487.4|43
1721886030000|2024-07-25 05:40:30|110541.4|110491.4|110537.3|110487.3|110541.4|110491.4|110531.1|110481.1|40
1721886040000|2024-07-25 05:40:40|110538.5|110488.5|110537.9|110487.9|110538.6|110488.6|110537.6|110487.6|5
1721886050000|2024-07-25 05:40:50|110537.8|110487.8|110542.4|110492.4|110543.6|110493.6|110537.7|110487.7|25
1721886060000|2024-07-25 05:41:00|110543.7|110493.7|110539.4|110489.4|110543.7|110493.7|110539.4|110489.4|18
1721886070000|2024-07-25 05:41:10|110540.2|110490.2|110531.9|110481.9|110540.2|110490.2|110530.7|110480.7|20
1721886080000|2024-07-25 05:41:20|110532.5|110482.5|110531.3|110481.3|110532.7|110482.7|110531.3|110481.3|7
1721886090000|2024-07-25 05:41:30|110531.2|110481.2|110532.6|110482.6|110534.4|110484.4|110531.1|110481.1|9
1721886100000|2024-07-25 05:41:40|110531.7|110481.7|110531.6|110481.6|110531.7|110481.7|110530.7|110480.7|5
1721886110000|2024-07-25 05:41:50|110531.5|110481.5|110531.2|110481.2|110533.4|110483.4|110531.2|110481.2|11
1721886120000|2024-07-25 05:42:00|110531.3|110481.3|110531.6|110481.6|110533.4|110483.4|110531.3|110481.3|4
1721886130000|2024-07-25 05:42:10|110532.4|110482.4|110532.5|110482.5|110534.1|110484.1|110532.4|110482.4|5
1721886140000|2024-07-25 05:42:20|110532.1|110482.1|110531.2|110481.2|110534.1|110484.1|110527.7|110477.7|12
1721886150000|2024-07-25 05:42:30|110531.1|110481.1|110536.7|110486.7|110536.9|110486.9|110530.4|110480.4|12
1721886160000|2024-07-25 05:42:40|110536.5|110486.5|110532.4|110482.4|110538.8|110488.8|110532.1|110482.1|29
1721886170000|2024-07-25 05:42:50|110531.5|110481.5|110531.5|110481.5|110531.8|110481.8|110528.7|110478.7|27
1721886180000|2024-07-25 05:43:00|110531.3|110481.3|110528.8|110478.8|110531.8|110481.8|110528.6|110478.6|16
1721886190000|2024-07-25 05:43:10|110529.3|110479.3|110529.4|110479.4|110531.7|110481.7|110529.3|110479.3|11
1721886200000|2024-07-25 05:43:20|110529.7|110479.7|110532.7|110482.7|110538.2|110488.2|110529.7|110479.7|41
1721886210000|2024-07-25 05:43:30|110531.9|110481.9|110533.5|110483.5|110534.9|110484.9|110531.6|110481.6|17
1721886220000|2024-07-25 05:43:40|110533.7|110483.7|110532.5|110482.5|110533.8|110483.8|110531.5|110481.5|16
1721886230000|2024-07-25 05:43:50|110532.2|110482.2|110533.6|110483.6|110533.6|110483.6|110528.5|110478.5|16
1721886240000|2024-07-25 05:44:00|110533.9|110483.9|110535.6|110485.6|110536|110486|110532.7|110482.7|11
1721886250000|2024-07-25 05:44:10|110535.5|110485.5|110538.4|110488.4|110538.4|110488.4|110534.2|110484.2|16
1721886260000|2024-07-25 05:44:20|110537.7|110487.7|110535|110485|110537.8|110487.8|110534.7|110484.7|25
1721886270000|2024-07-25 05:44:30|110536.4|110486.4|110535.8|110485.8|110536.7|110486.7|110535.5|110485.5|11
1721886280000|2024-07-25 05:44:40|110535.9|110485.9|110535.6|110485.6|110537.6|110487.6|110534.3|110484.3|17
1721886290000|2024-07-25 05:44:50|110535.9|110485.9|110535.2|110485.2|110540.9|110490.9|110535.2|110485.2|44
1721886300000|2024-07-25 05:45:00|110536.6|110486.6|110534.5|110484.5|110536.6|110486.6|110530.9|110480.9|25
1721886310000|2024-07-25 05:45:10|110535.2|110485.2|110534.8|110484.8|110536.1|110486.1|110532.4|110482.4|19
1721886320000|2024-07-25 05:45:20|110533.2|110483.2|110538.3|110488.3|110538.3|110488.3|110533.2|110483.2|18
1721886330000|2024-07-25 05:45:30|110538.6|110488.6|110547.7|110497.7|110549.5|110499.5|110538.6|110488.6|21
1721886340000|2024-07-25 05:45:40|110548|110498|110549.6|110499.6|110549.7|110499.7|110547.6|110497.6|15
1721886350000|2024-07-25 05:45:50|110549.4|110499.4|110548|110498|110550.1|110500.1|110548|110498|18
1721886360000|2024-07-25 05:46:00|110547.5|110497.5|110548.2|110498.2|110548.2|110498.2|110547.5|110497.5|6
1721886370000|2024-07-25 05:46:10|110548.4|110498.4|110547.3|110497.3|110549.3|110499.3|110547.1|110497.1|8
1721886380000|2024-07-25 05:46:20|110547.1|110497.1|110542.8|110492.8|110547.1|110497.1|110542.7|110492.7|15
1721886390000|2024-07-25 05:46:30|110542.4|110492.4|110543.4|110493.4|110544.6|110494.6|110542.4|110492.4|9
1721886400000|2024-07-25 05:46:40|110543.3|110493.3|110546.9|110496.9|110546.9|110496.9|110542.7|110492.7|21
1721886410000|2024-07-25 05:46:50|110547.1|110497.1|110548|110498|110549.1|110499.1|110546.9|110496.9|11
1721886420000|2024-07-25 05:47:00|110547.7|110497.7|110545.9|110495.9|110547.7|110497.7|110545.9|110495.9|23
1721886430000|2024-07-25 05:47:10|110546.1|110496.1|110546.3|110496.3|110547.5|110497.5|110545.7|110495.7|19
1721886440000|2024-07-25 05:47:20|110546.4|110496.4|110542.7|110492.7|110547.2|110497.2|110542.6|110492.6|17
1721886450000|2024-07-25 05:47:30|110542.4|110492.4|110542.2|110492.2|110542.9|110492.9|110541.9|110491.9|6
1721886460000|2024-07-25 05:47:40|110542|110492|110542.4|110492.4|110542.4|110492.4|110542|110492|3
1721886470000|2024-07-25 05:47:50|110542.9|110492.9|110542.6|110492.6|110543.2|110493.2|110542.1|110492.1|6
1721886480000|2024-07-25 05:48:00|110542.3|110492.3|110541.6|110491.6|110542.3|110492.3|110541.5|110491.5|6
1721886490000|2024-07-25 05:48:10|110541.9|110491.9|110543.7|110493.7|110545.6|110495.6|110541.9|110491.9|8
1721886500000|2024-07-25 05:48:20|110543.1|110493.1|110545.1|110495.1|110545.1|110495.1|110543|110493|11
1721886510000|2024-07-25 05:48:30|110545.2|110495.2|110545.8|110495.8|110545.8|110495.8|110545.2|110495.2|3
1721886520000|2024-07-25 05:48:40|110545.5|110495.5|110545.5|110495.5|110545.9|110495.9|110545.5|110495.5|5
1721886530000|2024-07-25 05:48:50|110544.8|110494.8|110544.5|110494.5|110545.1|110495.1|110543.2|110493.2|7
1721886540000|2024-07-25 05:49:00|110544.6|110494.6|110542.8|110492.8|110544.6|110494.6|110540.7|110490.7|12
1721886550000|2024-07-25 05:49:10|110542.7|110492.7|110543.4|110493.4|110543.4|110493.4|110542.7|110492.7|5
1721886560000|2024-07-25 05:49:20|110542.9|110492.9|110542.8|110492.8|110543.4|110493.4|110542.8|110492.8|5
1721886570000|2024-07-25 05:49:30|110542.1|110492.1|110543.4|110493.4|110543.4|110493.4|110540.8|110490.8|11
1721886580000|2024-07-25 05:49:40|110543.6|110493.6|110547.6|110497.6|110547.6|110497.6|110543.6|110493.6|19
1721886590000|2024-07-25 05:49:50|110546.3|110496.3|110547.3|110497.3|110547.9|110497.9|110546.3|110496.3|13
1721886600000|2024-07-25 05:50:00|110547|110497|110550|110500|110550|110500|110545.4|110495.4|12
1721886610000|2024-07-25 05:50:10|110550.2|110500.2|110546.9|110496.9|110550.2|110500.2|110543|110493|21
1721886620000|2024-07-25 05:50:20|110547|110497|110550|110500|110551.1|110501.1|110545.6|110495.6|18
1721886630000|2024-07-25 05:50:30|110549.3|110499.3|110548.4|110498.4|110549.3|110499.3|110548.4|110498.4|12
1721886640000|2024-07-25 05:50:40|110548.7|110498.7|110543.3|110493.3|110548.7|110498.7|110543.3|110493.3|9
1721886650000|2024-07-25 05:50:50|110537.6|110487.6|110554.9|110504.9|110556.4|110506.4|110537.5|110487.5|35
1721886660000|2024-07-25 05:51:00|110554.8|110504.8|110554.4|110504.4|110556.8|110506.8|110554.4|110504.4|9
1721886670000|2024-07-25 05:51:10|110554.5|110504.5|110552.4|110502.4|110554.6|110504.6|110552.3|110502.3|11
1721886680000|2024-07-25 05:51:20|110552.5|110502.5|110549|110499|110552.8|110502.8|110534.8|110484.8|25
1721886690000|2024-07-25 05:51:30|110549.5|110499.5|110546.7|110496.7|110555.4|110505.4|110546.4|110496.4|36
1721886700000|2024-07-25 05:51:40|110546|110496|110544.7|110494.7|110546.9|110496.9|110544.5|110494.5|21
1721886710000|2024-07-25 05:51:50|110543.5|110493.5|110542.9|110492.9|110543.5|110493.5|110540.6|110490.6|12
1721886720000|2024-07-25 05:52:00|110543.3|110493.3|110533.1|110483.1|110543.6|110493.6|110515.9|110465.9|35
1721886730000|2024-07-25 05:52:10|110533.4|110483.4|110532.1|110482.1|110535|110485|110531.9|110481.9|22
1721886740000|2024-07-25 05:52:20|110532.8|110482.8|110530.8|110480.8|110533.4|110483.4|110527.7|110477.7|30
1721886750000|2024-07-25 05:52:30|110529.2|110479.2|110533.7|110483.7|110534.9|110484.9|110529.2|110479.2|36
1721886760000|2024-07-25 05:52:40|110532.8|110482.8|110525.5|110475.5|110532.8|110482.8|110503.1|110453.1|48
1721886770000|2024-07-25 05:52:50|110526.1|110476.1|110525.8|110475.8|110529.3|110479.3|110525.8|110475.8|20
1721886780000|2024-07-25 05:53:00|110526.2|110476.2|110526.6|110476.6|110530.7|110480.7|110525.6|110475.6|26
1721886790000|2024-07-25 05:53:10|110527|110477|110493.7|110443.7|110527|110477|110489.2|110439.2|20
1721886800000|2024-07-25 05:53:20|110493.5|110443.5|110478.3|110428.3|110500.2|110450.2|110477.4|110427.4|57
1721886810000|2024-07-25 05:53:30|110478|110428|110466.5|110416.5|110478|110428|110466.5|110416.5|41
1721886820000|2024-07-25 05:53:40|110467.2|110417.2|110467.8|110417.8|110470.5|110420.5|110463|110413|45
1721886830000|2024-07-25 05:53:50|110468.2|110418.2|110470.9|110420.9|110477.6|110427.6|110468.2|110418.2|42
1721886840000|2024-07-25 05:54:00|110472.1|110422.1|110469.1|110419.1|110474.9|110424.9|110467.7|110417.7|55
1721886850000|2024-07-25 05:54:10|110468.5|110418.5|110474.6|110424.6|110474.6|110424.6|110466.5|110416.5|56
1721886860000|2024-07-25 05:54:20|110475.7|110425.7|110473.3|110423.3|110475.7|110425.7|110464.4|110414.4|63
1721886870000|2024-07-25 05:54:30|110472.8|110422.8|110473.5|110423.5|110475.2|110425.2|110469.8|110419.8|38
1721886880000|2024-07-25 05:54:40|110474.3|110424.3|110477.2|110427.2|110478.3|110428.3|110468|110418|43
1721886890000|2024-07-25 05:54:50|110476.5|110426.5|110477.1|110427.1|110477.1|110427.1|110473.3|110423.3|19
1721886900000|2024-07-25 05:55:00|110477.5|110427.5|110475|110425|110479.3|110429.3|110474|110424|25
1721886910000|2024-07-25 05:55:10|110475.4|110425.4|110475.3|110425.3|110477.7|110427.7|110473.8|110423.8|36
1721886920000|2024-07-25 05:55:20|110475.2|110425.2|110480.1|110430.1|110481.8|110431.8|110474.4|110424.4|29
1721886930000|2024-07-25 05:55:30|110479.9|110429.9|110477.9|110427.9|110482|110432|110475.8|110425.8|23
1721886940000|2024-07-25 05:55:40|110478|110428|110477.5|110427.5|110486.6|110436.6|110477|110427|44
1721886950000|2024-07-25 05:55:50|110478.1|110428.1|110480.4|110430.4|110482.1|110432.1|110473.9|110423.9|46
1721886960000|2024-07-25 05:56:00|110480|110430|110481.3|110431.3|110481.3|110431.3|110472.9|110422.9|53
1721886970000|2024-07-25 05:56:10|110479.9|110429.9|110476.3|110426.3|110480.5|110430.5|110475.4|110425.4|32
1721886980000|2024-07-25 05:56:20|110475.8|110425.8|110472.2|110422.2|110477.9|110427.9|110472.2|110422.2|29
1721886990000|2024-07-25 05:56:30|110473|110423|110480.9|110430.9|110484.2|110434.2|110473|110423|55
1721887000000|2024-07-25 05:56:40|110481.2|110431.2|110457.8|110407.8|110484.7|110434.7|110457.5|110407.5|61
1721887010000|2024-07-25 05:56:50|110458|110408|110456.2|110406.2|110461.6|110411.6|110451.3|110401.3|62
1721887020000|2024-07-25 05:57:00|110456.3|110406.3|110445.8|110395.8|110459.2|110409.2|110442.7|110392.7|57
1721887030000|2024-07-25 05:57:10|110445|110395|110445.6|110395.6|110449.5|110399.5|110437.7|110387.7|54
1721887040000|2024-07-25 05:57:20|110445.2|110395.2|110442.2|110392.2|110449.1|110399.1|110441|110391|32
1721887050000|2024-07-25 05:57:30|110440.8|110390.8|110432.4|110382.4|110449.4|110399.4|110432.4|110382.4|64
1721887060000|2024-07-25 05:57:40|110431.7|110381.7|110440.9|110390.9|110442.6|110392.6|110431.7|110381.7|51
1721887070000|2024-07-25 05:57:50|110441.2|110391.2|110443.9|110393.9|110445.5|110395.5|110432.8|110382.8|43
1721887080000|2024-07-25 05:58:00|110444.5|110394.5|110441.1|110391.1|110448.9|110398.9|110440.7|110390.7|32
1721887090000|2024-07-25 05:58:10|110442|110392|110458.8|110408.8|110458.9|110408.9|110441.5|110391.5|44
1721887100000|2024-07-25 05:58:20|110459.2|110409.2|110457.1|110407.1|110459.2|110409.2|110452.4|110402.4|23
1721887110000|2024-07-25 05:58:30|110459.3|110409.3|110464.8|110414.8|110466.8|110416.8|110456.1|110406.1|32
1721887120000|2024-07-25 05:58:40|110461.4|110411.4|110464|110414|110465.5|110415.5|110461.4|110411.4|27
1721887130000|2024-07-25 05:58:50|110464.3|110414.3|110465.9|110415.9|110465.9|110415.9|110461.5|110411.5|14
1721887140000|2024-07-25 05:59:00|110465.7|110415.7|110460.8|110410.8|110466.8|110416.8|110460.8|110410.8|25
1721887150000|2024-07-25 05:59:10|110459.3|110409.3|110471.3|110340.7|110471.3|110410.9|110428.8|110339.2|27
1721887160000|2024-07-25 05:59:20|110470.2|110341.5|110431.4|110381.4|110470.2|110381.4|110431.4|110341.1|7
1721887170000|2024-07-25 05:59:30|110431.3|110381.3|110497.2|110309.5|110497.4|110381.3|110430.7|110309.5|11
1721887180000|2024-07-25 05:59:40|110497.3|110312|110497|110304|110497.3|110321.7|110490.9|110303.8|11
1721887190000|2024-07-25 05:59:50|110502.9|110302.9|110507|110307|110507|110307|110502.5|110302.5|11
1721887200000|2024-07-25 06:00:00|110506.9|110306.9|110529.4|110387.3|110556.8|110387.3|110471.8|110271.8|66
1721887210000|2024-07-25 06:00:10|110529|110388|110537.5|110403.3|110541.8|110403.3|110527.6|110387.3|40
1721887220000|2024-07-25 06:00:20|110534.2|110403.2|110494.8|110444.8|110534.3|110448.4|110492|110403|27
1721887230000|2024-07-25 06:00:30|110497.1|110447.1|110502.8|110452.8|110545.8|110455.4|110494.8|110403.4|46
1721887240000|2024-07-25 06:00:40|110503|110453|110505.6|110455.6|110542.4|110457.6|110502.4|110416.7|44
1721887250000|2024-07-25 06:00:50|110507.1|110457.1|110506.3|110456.3|110512.5|110462.5|110504.3|110454.3|39
1721887260000|2024-07-25 06:01:00|110507|110457|110513.4|110463.4|110517.7|110467.7|110505.5|110455.5|68
1721887270000|2024-07-25 06:01:10|110513.2|110463.2|110515.8|110465.8|110515.9|110465.9|110511.2|110461.2|24
1721887280000|2024-07-25 06:01:20|110515.2|110465.2|110520.4|110470.4|110520.6|110470.6|110514.4|110464.4|22
1721887290000|2024-07-25 06:01:30|110520.7|110470.7|110522.5|110472.5|110533.7|110483.7|110520.7|110470.7|46
1721887300000|2024-07-25 06:01:40|110522.9|110472.9|110516.9|110466.9|110523.8|110473.8|110511.8|110461.8|51
1721887310000|2024-07-25 06:01:50|110516.6|110466.6|110516.4|110466.4|110521.2|110471.2|110512.6|110462.6|31
1721887320000|2024-07-25 06:02:00|110516.3|110466.3|110525|110475|110525.3|110475.3|110511.5|110461.5|35
1721887330000|2024-07-25 06:02:10|110524.1|110474.1|110516|110466|110524.1|110474.1|110511.4|110461.4|52
1721887340000|2024-07-25 06:02:20|110516.3|110466.3|110518|110468|110518|110468|110511.6|110461.6|38
1721887350000|2024-07-25 06:02:30|110518.5|110468.5|110517.4|110467.4|110524.5|110474.5|110514.7|110464.7|56
1721887360000|2024-07-25 06:02:40|110518.2|110468.2|110507.6|110457.6|110518.5|110468.5|110505.6|110455.6|63
1721887370000|2024-07-25 06:02:50|110507.7|110457.7|110504.9|110454.9|110509.1|110459.1|110503.1|110453.1|50
1721887380000|2024-07-25 06:03:00|110502.4|110452.4|110496.2|110446.2|110504.9|110454.9|110493|110443|67
1721887390000|2024-07-25 06:03:10|110497|110447|110493.9|110443.9|110504.1|110454.1|110493.4|110443.4|58
1721887400000|2024-07-25 06:03:20|110494.1|110444.1|110478.8|110428.8|110497.7|110447.7|110475.5|110425.5|54
1721887410000|2024-07-25 06:03:30|110478.6|110428.6|110480.2|110430.2|110480.3|110430.3|110478.3|110428.3|41
1721887420000|2024-07-25 06:03:40|110479.9|110429.9|110491.3|110441.3|110491.3|110441.3|110479.7|110429.7|45
1721887430000|2024-07-25 06:03:50|110490.9|110440.9|110486.2|110436.2|110496.5|110446.5|110486.2|110436.2|37
1721887440000|2024-07-25 06:04:00|110485.9|110435.9|110487.3|110437.3|110487.3|110437.3|110484.8|110434.8|40
1721887450000|2024-07-25 06:04:10|110486.9|110436.9|110491.9|110441.9|110492.9|110442.9|110485.1|110435.1|38
1721887460000|2024-07-25 06:04:20|110491.7|110441.7|110489.4|110439.4|110492.8|110442.8|110489.3|110439.3|35
1721887470000|2024-07-25 06:04:30|110489.2|110439.2|110484.5|110434.5|110491.5|110441.5|110482.7|110432.7|45
1721887480000|2024-07-25 06:04:40|110484|110434|110487|110437|110487.9|110437.9|110483.6|110433.6|37
1721887490000|2024-07-25 06:04:50|110485.6|110435.6|110486.8|110436.8|110489|110439|110485.1|110435.1|35
1721887500000|2024-07-25 06:05:00|110487|110437|110490.2|110440.2|110493.5|110443.5|110486.8|110436.8|37
1721887510000|2024-07-25 06:05:10|110489.8|110439.8|110477.4|110427.4|110489.8|110439.8|110476.5|110426.5|26
1721887520000|2024-07-25 06:05:20|110476.5|110426.5|110478.5|110428.5|110478.5|110428.5|110475.1|110425.1|22
1721887530000|2024-07-25 06:05:30|110478.6|110428.6|110477.7|110427.7|110480.2|110430.2|110476.9|110426.9|23
1721887540000|2024-07-25 06:05:40|110478|110428|110467.2|110417.2|110479.1|110429.1|110463.7|110413.7|32
1721887550000|2024-07-25 06:05:50|110467.4|110417.4|110471.8|110421.8|110471.8|110421.8|110466.8|110416.8|22
1721887560000|2024-07-25 06:06:00|110471.9|110421.9|110473.9|110423.9|110477.2|110427.2|110471.9|110421.9|41
1721887570000|2024-07-25 06:06:10|110473.7|110423.7|110486.3|110436.3|110486.3|110436.3|110473.7|110423.7|30
1721887580000|2024-07-25 06:06:20|110486.2|110436.2|110486.1|110436.1|110486.4|110436.4|110485.6|110435.6|20
1721887590000|2024-07-25 06:06:30|110486|110436|110490.5|110440.5|110492.2|110442.2|110485.7|110435.7|40
1721887600000|2024-07-25 06:06:40|110491.1|110441.1|110502.9|110452.9|110503.4|110453.4|110491.1|110441.1|39
1721887610000|2024-07-25 06:06:50|110503.2|110453.2|110523.4|110473.4|110526|110476|110502.9|110452.9|40
1721887620000|2024-07-25 06:07:00|110522.3|110472.3|110531.1|110481.1|110534.2|110484.2|110521.8|110471.8|44
1721887630000|2024-07-25 06:07:10|110531.3|110481.3|110526.5|110476.5|110536.4|110486.4|110525.3|110475.3|37
1721887640000|2024-07-25 06:07:20|110525.8|110475.8|110529.6|110479.6|110530|110480|110525.8|110475.8|20
1721887650000|2024-07-25 06:07:30|110529.7|110479.7|110528.5|110478.5|110530.6|110480.6|110528.5|110478.5|23
1721887660000|2024-07-25 06:07:40|110528.1|110478.1|110527.8|110477.8|110528.2|110478.2|110525.9|110475.9|22
1721887670000|2024-07-25 06:07:50|110527.9|110477.9|110511.9|110461.9|110527.9|110477.9|110510.8|110460.8|25
1721887680000|2024-07-25 06:08:00|110512.9|110462.9|110519|110469|110519.7|110469.7|110512.9|110462.9|24
1721887690000|2024-07-25 06:08:10|110519.4|110469.4|110516.5|110466.5|110520.5|110470.5|110516.5|110466.5|15
1721887700000|2024-07-25 06:08:20|110516.8|110466.8|110527.3|110477.3|110536|110486|110516.8|110466.8|30
1721887710000|2024-07-25 06:08:30|110526.5|110476.5|110532.4|110482.4|110533.3|110483.3|110526.5|110476.5|27
1721887720000|2024-07-25 06:08:40|110532|110482|110526.5|110476.5|110533.1|110483.1|110522.9|110472.9|25
1721887730000|2024-07-25 06:08:50|110527.3|110477.3|110524.4|110474.4|110527.3|110477.3|110524.2|110474.2|24
1721887740000|2024-07-25 06:09:00|110524.5|110474.5|110524.8|110474.8|110525.8|110475.8|110524.3|110474.3|20
1721887750000|2024-07-25 06:09:10|110524.6|110474.6|110526.9|110476.9|110527.7|110477.7|110524.2|110474.2|22
1721887760000|2024-07-25 06:09:20|110527|110477|110524.3|110474.3|110528.2|110478.2|110524.2|110474.2|19
1721887770000|2024-07-25 06:09:30|110524.4|110474.4|110523.4|110473.4|110525.5|110475.5|110522.6|110472.6|21
1721887780000|2024-07-25 06:09:40|110523.5|110473.5|110525|110475|110525.6|110475.6|110522.1|110472.1|21
1721887790000|2024-07-25 06:09:50|110525.2|110475.2|110501|110451|110525.5|110475.5|110501|110451|35
1721887800000|2024-07-25 06:10:00|110500.5|110450.5|110520.9|110470.9|110520.9|110470.9|110500.5|110450.5|38
1721887810000|2024-07-25 06:10:10|110521.1|110471.1|110511.2|110461.2|110522.9|110472.9|110507.8|110457.8|36
1721887820000|2024-07-25 06:10:20|110511.5|110461.5|110521.7|110471.7|110524.6|110474.6|110511.5|110461.5|48
1721887830000|2024-07-25 06:10:30|110521.8|110471.8|110527.9|110477.9|110529.8|110479.8|110521.8|110471.8|26
1721887840000|2024-07-25 06:10:40|110527.5|110477.5|110533.4|110483.4|110534.1|110484.1|110524.1|110474.1|52
1721887850000|2024-07-25 06:10:50|110533|110483|110533.9|110483.9|110534|110484|110531.7|110481.7|26
1721887860000|2024-07-25 06:11:00|110534.2|110484.2|110534.9|110484.9|110536.1|110486.1|110533.1|110483.1|37
1721887870000|2024-07-25 06:11:10|110535|110485|110541.3|110491.3|110546.6|110496.6|110535|110485|40
1721887880000|2024-07-25 06:11:20|110538.5|110488.5|110528.3|110478.3|110538.5|110488.5|110525.6|110475.6|41
1721887890000|2024-07-25 06:11:30|110528.7|110478.7|110538.7|110488.7|110541.1|110491.1|110528.7|110478.7|31
1721887900000|2024-07-25 06:11:40|110539|110489|110542.4|110492.4|110543|110493|110539|110489|17
1721887910000|2024-07-25 06:11:50|110542.1|110492.1|110541.7|110491.7|110542.1|110492.1|110540.9|110490.9|19
1721887920000|2024-07-25 06:12:00|110542.1|110492.1|110551.5|110501.5|110552.2|110502.2|110541.4|110491.4|36
1721887930000|2024-07-25 06:12:10|110551.3|110501.3|110546|110496|110551.4|110501.4|110545.4|110495.4|26
1721887940000|2024-07-25 06:12:20|110546.3|110496.3|110551.8|110501.8|110555.6|110505.6|110546.3|110496.3|43
1721887950000|2024-07-25 06:12:30|110549.8|110499.8|110543.6|110493.6|110549.8|110499.8|110541.3|110491.3|42
1721887960000|2024-07-25 06:12:40|110545.1|110495.1|110551.6|110501.6|110551.6|110501.6|110544.2|110494.2|49
1721887970000|2024-07-25 06:12:50|110549.8|110499.8|110556.6|110506.6|110557.6|110507.6|110549.8|110499.8|24
1721887980000|2024-07-25 06:13:00|110557.8|110507.8|110559.9|110509.9|110559.9|110509.9|110554.4|110504.4|35
1721887990000|2024-07-25 06:13:10|110559.8|110509.8|110562.7|110512.7|110563.8|110513.8|110557.2|110507.2|32
1721888000000|2024-07-25 06:13:20|110562|110512|110551|110501|110568.6|110518.6|110549.4|110499.4|40
1721888010000|2024-07-25 06:13:30|110548.9|110498.9|110540.4|110490.4|110548.9|110498.9|110539.5|110489.5|35
1721888020000|2024-07-25 06:13:40|110538.4|110488.4|110545.3|110495.3|110546|110496|110535.2|110485.2|38
1721888030000|2024-07-25 06:13:50|110544.6|110494.6|110538.4|110488.4|110546.5|110496.5|110538.4|110488.4|40
1721888040000|2024-07-25 06:14:00|110539|110489|110528.3|110478.3|110539|110489|110527.5|110477.5|48
1721888050000|2024-07-25 06:14:10|110527.7|110477.7|110525.1|110475.1|110529.2|110479.2|110524.9|110474.9|22
1721888060000|2024-07-25 06:14:20|110524.2|110474.2|110535.7|110485.7|110535.7|110485.7|110523.9|110473.9|30
1721888070000|2024-07-25 06:14:30|110535.9|110485.9|110547.3|110497.3|110547.3|110497.3|110535.2|110485.2|41
1721888080000|2024-07-25 06:14:40|110548.8|110498.8|110546.9|110496.9|110549.3|110499.3|110545.8|110495.8|37
1721888090000|2024-07-25 06:14:50|110548.1|110498.1|110550.3|110500.3|110550.4|110500.4|110547.1|110497.1|19
1721888100000|2024-07-25 06:15:00|110550.9|110500.9|110552.1|110502.1|110554.2|110504.2|110550.4|110500.4|34
1721888110000|2024-07-25 06:15:10|110551.9|110501.9|110552.8|110502.8|110553.3|110503.3|110551.5|110501.5|21
1721888120000|2024-07-25 06:15:20|110552.5|110502.5|110552.2|110502.2|110554.2|110504.2|110552.2|110502.2|25
1721888130000|2024-07-25 06:15:30|110552|110502|110550|110500|110552|110502|110549.2|110499.2|20
1721888140000|2024-07-25 06:15:40|110549.6|110499.6|110520.3|110470.3|110549.6|110499.6|110519.7|110469.7|41
1721888150000|2024-07-25 06:15:50|110520.2|110470.2|110516.4|110466.4|110523.8|110473.8|110516.4|110466.4|29
1721888160000|2024-07-25 06:16:00|110516.6|110466.6|110519.2|110469.2|110520.7|110470.7|110510.6|110460.6|44
1721888170000|2024-07-25 06:16:10|110519.3|110469.3|110519.5|110469.5|110520|110470|110518.5|110468.5|18
1721888180000|2024-07-25 06:16:20|110519.9|110469.9|110529.7|110479.7|110531.5|110481.5|110518.5|110468.5|51
1721888190000|2024-07-25 06:16:30|110529.4|110479.4|110526.7|110476.7|110529.4|110479.4|110526.6|110476.6|29
1721888200000|2024-07-25 06:16:40|110526.4|110476.4|110536.1|110486.1|110536.1|110486.1|110524.4|110474.4|32
1721888210000|2024-07-25 06:16:50|110536.2|110486.2|110529.4|110479.4|110538.3|110488.3|110529.4|110479.4|34
1721888220000|2024-07-25 06:17:00|110529.5|110479.5|110521|110471|110529.6|110479.6|110519.3|110469.3|31
1721888230000|2024-07-25 06:17:10|110521.5|110471.5|110528.5|110478.5|110529.4|110479.4|110521.5|110471.5|41
1721888240000|2024-07-25 06:17:20|110527.4|110477.4|110534|110484|110535.4|110485.4|110526.1|110476.1|35
1721888250000|2024-07-25 06:17:30|110534.2|110484.2|110540.2|110490.2|110540.3|110490.3|110534.2|110484.2|13
1721888260000|2024-07-25 06:17:40|110540|110490|110540.7|110490.7|110542|110492|110539.4|110489.4|17
1721888270000|2024-07-25 06:17:50|110540|110490|110539.1|110489.1|110540.3|110490.3|110539.1|110489.1|13
1721888280000|2024-07-25 06:18:00|110538.6|110488.6|110534.7|110484.7|110538.6|110488.6|110530.5|110480.5|40
1721888290000|2024-07-25 06:18:10|110534.9|110484.9|110539.7|110489.7|110543|110493|110534.9|110484.9|25
1721888300000|2024-07-25 06:18:20|110540|110490|110544.3|110494.3|110546.4|110496.4|110540|110490|36
1721888310000|2024-07-25 06:18:30|110543.8|110493.8|110538.6|110488.6|110543.8|110493.8|110538.6|110488.6|31
1721888320000|2024-07-25 06:18:40|110538.9|110488.9|110536.6|110486.6|110539.5|110489.5|110536.6|110486.6|19
1721888330000|2024-07-25 06:18:50|110533.8|110483.8|110529.9|110479.9|110535.7|110485.7|110529.9|110479.9|29
1721888340000|2024-07-25 06:19:00|110529.7|110479.7|110531.4|110481.4|110531.5|110481.5|110528.2|110478.2|27
1721888350000|2024-07-25 06:19:10|110531.9|110481.9|110533.5|110483.5|110534.2|110484.2|110531.9|110481.9|22
1721888360000|2024-07-25 06:19:20|110533.1|110483.1|110513.1|110463.1|110533.3|110483.3|110512.7|110462.7|19
1721888370000|2024-07-25 06:19:30|110513|110463|110510.6|110460.6|110513|110463|110510|110460|14
1721888380000|2024-07-25 06:19:40|110509.7|110459.7|110505.9|110455.9|110509.7|110459.7|110501.5|110451.5|12
1721888390000|2024-07-25 06:19:50|110506|110456|110503.4|110453.4|110506|110456|110501.5|110451.5|19
1721888400000|2024-07-25 06:20:00|110503.3|110453.3|110508|110458|110508|110458|110502.9|110452.9|12
1721888410000|2024-07-25 06:20:10|110507.9|110457.9|110505.7|110455.7|110508.8|110458.8|110504.9|110454.9|26
1721888420000|2024-07-25 06:20:20|110503.9|110453.9|110492.5|110442.5|110503.9|110453.9|110488.4|110438.4|36
1721888430000|2024-07-25 06:20:30|110492.4|110442.4|110477.4|110427.4|110492.4|110442.4|110476.3|110426.3|32
1721888440000|2024-07-25 06:20:40|110477.6|110427.6|110483.8|110433.8|110483.8|110433.8|110477.6|110427.6|23
1721888450000|2024-07-25 06:20:50|110483.7|110433.7|110482.1|110432.1|110484.6|110434.6|110480.2|110430.2|33
1721888460000|2024-07-25 06:21:00|110481.9|110431.9|110476.8|110426.8|110482.2|110432.2|110476.6|110426.6|26
1721888470000|2024-07-25 06:21:10|110476.9|110426.9|110466.5|110416.5|110476.9|110426.9|110464.2|110414.2|22
1721888480000|2024-07-25 06:21:20|110464.2|110414.2|110462.6|110412.6|110464.2|110414.2|110461.5|110411.5|33
1721888490000|2024-07-25 06:21:30|110462.3|110412.3|110461.3|110411.3|110463|110413|110459.1|110409.1|34
1721888500000|2024-07-25 06:21:40|110461.4|110411.4|110459.7|110409.7|110462.1|110412.1|110459.6|110409.6|31
1721888510000|2024-07-25 06:21:50|110460.1|110410.1|110457.6|110407.6|110460.3|110410.3|110457.6|110407.6|30
1721888520000|2024-07-25 06:22:00|110456.9|110406.9|110472.3|110422.3|110472.9|110422.9|110456.7|110406.7|28
1721888530000|2024-07-25 06:22:10|110472.4|110422.4|110467.6|110417.6|110472.4|110422.4|110466.9|110416.9|22
1721888540000|2024-07-25 06:22:20|110467.3|110417.3|110465.6|110415.6|110467.6|110417.6|110463.6|110413.6|31
1721888550000|2024-07-25 06:22:30|110465.9|110415.9|110463.5|110413.5|110466.1|110416.1|110463.3|110413.3|25
1721888560000|2024-07-25 06:22:40|110463.7|110413.7|110449.8|110399.8|110463.7|110413.7|110448.7|110398.7|32
1721888570000|2024-07-25 06:22:50|110449.9|110399.9|110449.7|110399.7|110450.5|110400.5|110449|110399|18
1721888580000|2024-07-25 06:23:00|110449.5|110399.5|110441.2|110391.2|110452.4|110402.4|110439.7|110389.7|34
1721888590000|2024-07-25 06:23:10|110441.1|110391.1|110451.9|110401.9|110451.9|110401.9|110441.1|110391.1|38
1721888600000|2024-07-25 06:23:20|110451.5|110401.5|110448.7|110398.7|110452.1|110402.1|110448.7|110398.7|40
1721888610000|2024-07-25 06:23:30|110448.9|110398.9|110451.4|110401.4|110451.6|110401.6|110445.9|110395.9|25
1721888620000|2024-07-25 06:23:40|110451.3|110401.3|110454.9|110404.9|110454.9|110404.9|110450.4|110400.4|38
1721888630000|2024-07-25 06:23:50|110454.8|110404.8|110472.5|110422.5|110475.5|110425.5|110448.4|110398.4|41
1721888640000|2024-07-25 06:24:00|110472.4|110422.4|110474.2|110424.2|110474.8|110424.8|110471.4|110421.4|34
1721888650000|2024-07-25 06:24:10|110474|110424|110459.2|110409.2|110474|110424|110459.2|110409.2|32
1721888660000|2024-07-25 06:24:20|110459.7|110409.7|110461.8|110411.8|110462.8|110412.8|110456.8|110406.8|36
1721888670000|2024-07-25 06:24:30|110461.7|110411.7|110468.1|110418.1|110469.7|110419.7|110459.1|110409.1|38
1721888680000|2024-07-25 06:24:40|110468.3|110418.3|110470.9|110420.9|110471.4|110421.4|110467.9|110417.9|31
1721888690000|2024-07-25 06:24:50|110470.7|110420.7|110472.3|110422.3|110477.2|110427.2|110469.5|110419.5|37
1721888700000|2024-07-25 06:25:00|110472.1|110422.1|110473.9|110423.9|110478.3|110428.3|110469.9|110419.9|45
1721888710000|2024-07-25 06:25:10|110474|110424|110473.9|110423.9|110476.4|110426.4|110472.9|110422.9|34
1721888720000|2024-07-25 06:25:20|110474.7|110424.7|110489.7|110439.7|110489.7|110439.7|110473|110423|44
1721888730000|2024-07-25 06:25:30|110490|110440|110486.2|110436.2|110490.7|110440.7|110486.2|110436.2|20
1721888740000|2024-07-25 06:25:40|110486.1|110436.1|110490.3|110440.3|110490.3|110440.3|110485.6|110435.6|38
1721888750000|2024-07-25 06:25:50|110492.2|110442.2|110490.2|110440.2|110492.2|110442.2|110489.6|110439.6|28
1721888760000|2024-07-25 06:26:00|110491.3|110441.3|110503.6|110453.6|110506.1|110456.1|110491.3|110441.3|29
1721888770000|2024-07-25 06:26:10|110503.7|110453.7|110501.2|110451.2|110503.7|110453.7|110500.3|110450.3|25
1721888780000|2024-07-25 06:26:20|110501.1|110451.1|110500|110450|110502.8|110452.8|110493.5|110443.5|38
1721888790000|2024-07-25 06:26:30|110500.4|110450.4|110490.7|110440.7|110501.2|110451.2|110490.7|110440.7|37
1721888800000|2024-07-25 06:26:40|110490.5|110440.5|110500.8|110450.8|110502.3|110452.3|110490.4|110440.4|39
1721888810000|2024-07-25 06:26:50|110501.1|110451.1|110504|110454|110504.1|110454.1|110501.1|110451.1|18
1721888820000|2024-07-25 06:27:00|110503.5|110453.5|110505|110455|110506|110456|110503.5|110453.5|28
1721888830000|2024-07-25 06:27:10|110504.3|110454.3|110505.4|110455.4|110506|110456|110504.3|110454.3|18
1721888840000|2024-07-25 06:27:20|110505.8|110455.8|110508.7|110458.7|110509.2|110459.2|110504.8|110454.8|29
1721888850000|2024-07-25 06:27:30|110508.5|110458.5|110535.5|110485.5|110536.2|110486.2|110508.2|110458.2|30
1721888860000|2024-07-25 06:27:40|110535.4|110485.4|110535|110485|110541.3|110491.3|110534.5|110484.5|34
1721888870000|2024-07-25 06:27:50|110534.6|110484.6|110532|110482|110535.5|110485.5|110529.1|110479.1|52
1721888880000|2024-07-25 06:28:00|110531|110481|110535.8|110485.8|110537.9|110487.9|110530.1|110480.1|33
1721888890000|2024-07-25 06:28:10|110536.1|110486.1|110534.9|110484.9|110537.4|110487.4|110534.9|110484.9|22
1721888900000|2024-07-25 06:28:20|110534.6|110484.6|110529.2|110479.2|110534.7|110484.7|110528.6|110478.6|22
1721888910000|2024-07-25 06:28:30|110529.1|110479.1|110522|110472|110529.8|110479.8|110521.1|110471.1|37
1721888920000|2024-07-25 06:28:40|110521.7|110471.7|110530.4|110480.4|110531|110481|110519.7|110469.7|30
1721888930000|2024-07-25 06:28:50|110530.8|110480.8|110528|110478|110531.7|110481.7|110528|110478|38
1721888940000|2024-07-25 06:29:00|110527.7|110477.7|110527.9|110477.9|110528.2|110478.2|110526.2|110476.2|27
1721888950000|2024-07-25 06:29:10|110528.2|110478.2|110526.7|110476.7|110528.2|110478.2|110522.2|110472.2|35
1721888960000|2024-07-25 06:29:20|110526.9|110476.9|110535.3|110485.3|110535.9|110485.9|110526.8|110476.8|33
1721888970000|2024-07-25 06:29:30|110535.5|110485.5|110533.6|110483.6|110537.4|110487.4|110531.8|110481.8|38
1721888980000|2024-07-25 06:29:40|110533.9|110483.9|110525.5|110475.5|110535.3|110485.3|110525.5|110475.5|44
1721888990000|2024-07-25 06:29:50|110526|110476|110524|110474|110526.5|110476.5|110522.4|110472.4|37
1721889000000|2024-07-25 06:30:00|110523.9|110473.9|110516.6|110466.6|110526.3|110476.3|110515.2|110465.2|54
1721889010000|2024-07-25 06:30:10|110516.9|110466.9|110509.6|110459.6|110516.9|110466.9|110505.7|110455.7|41
1721889020000|2024-07-25 06:30:20|110509.8|110459.8|110504.3|110454.3|110509.8|110459.8|110503.9|110453.9|21
1721889030000|2024-07-25 06:30:30|110505|110455|110506.7|110456.7|110509.6|110459.6|110505|110455|31
1721889040000|2024-07-25 06:30:40|110507.2|110457.2|110513.3|110463.3|110513.6|110463.6|110507.2|110457.2|26
1721889050000|2024-07-25 06:30:50|110513.4|110463.4|110524.4|110474.4|110524.8|110474.8|110511.7|110461.7|41
1721889060000|2024-07-25 06:31:00|110526.1|110476.1|110521.2|110471.2|110530.2|110480.2|110519.6|110469.6|34
1721889070000|2024-07-25 06:31:10|110521.8|110471.8|110521.1|110471.1|110522.7|110472.7|110520.8|110470.8|17
1721889080000|2024-07-25 06:31:20|110520.9|110470.9|110513.2|110463.2|110522|110472|110512.4|110462.4|35
1721889090000|2024-07-25 06:31:30|110513.5|110463.5|110515.6|110465.6|110517.2|110467.2|110513.5|110463.5|29
1721889100000|2024-07-25 06:31:40|110516.1|110466.1|110514.2|110464.2|110516.9|110466.9|110513.6|110463.6|24
1721889110000|2024-07-25 06:31:50|110514.5|110464.5|110522.8|110472.8|110526.7|110476.7|110514.3|110464.3|38
1721889120000|2024-07-25 06:32:00|110522.7|110472.7|110510|110460|110522.7|110472.7|110510|110460|34
1721889130000|2024-07-25 06:32:10|110512.1|110462.1|110514.9|110464.9|110514.9|110464.9|110512.1|110462.1|26
1721889140000|2024-07-25 06:32:20|110515|110465|110514.9|110464.9|110515.1|110465.1|110513.8|110463.8|14
1721889150000|2024-07-25 06:32:30|110515|110465|110566.6|110516.6|110569.7|110519.7|110515|110465|42
1721889160000|2024-07-25 06:32:40|110564.5|110514.5|110561.6|110511.6|110565.6|110515.6|110559.3|110509.3|28
1721889170000|2024-07-25 06:32:50|110562.1|110512.1|110558|110508|110563.2|110513.2|110558|110508|25
1721889180000|2024-07-25 06:33:00|110558.2|110508.2|110559.4|110509.4|110564.5|110514.5|110558|110508|36
1721889190000|2024-07-25 06:33:10|110559.5|110509.5|110556.2|110506.2|110559.9|110509.9|110556.1|110506.1|25
1721889200000|2024-07-25 06:33:20|110556.1|110506.1|110556.5|110506.5|110556.6|110506.6|110553.2|110503.2|28
1721889210000|2024-07-25 06:33:30|110556.9|110506.9|110573.8|110523.8|110573.9|110523.9|110555.8|110505.8|28
1721889220000|2024-07-25 06:33:40|110573.4|110523.4|110575.5|110525.5|110575.9|110525.9|110572.2|110522.2|28
1721889230000|2024-07-25 06:33:50|110575.7|110525.7|110574.9|110524.9|110576.8|110526.8|110574.9|110524.9|13
1721889240000|2024-07-25 06:34:00|110574.4|110524.4|110573|110523|110574.8|110524.8|110572.9|110522.9|15
1721889250000|2024-07-25 06:34:10|110572.7|110522.7|110574.5|110524.5|110576.6|110526.6|110572.7|110522.7|36
1721889260000|2024-07-25 06:34:20|110574.3|110524.3|110586|110536|110586|110536|110574.3|110524.3|34
1721889270000|2024-07-25 06:34:30|110585.9|110535.9|110593.1|110543.1|110603.8|110553.8|110585.9|110535.9|50
1721889280000|2024-07-25 06:34:40|110592.5|110542.5|110594.3|110544.3|110594.6|110544.6|110591.8|110541.8|25
1721889290000|2024-07-25 06:34:50|110594.4|110544.4|110602|110552|110602|110552|110592.5|110542.5|31
1721889300000|2024-07-25 06:35:00|110602.2|110552.2|110604.8|110554.8|110606.1|110556.1|110602.1|110552.1|33
1721889310000|2024-07-25 06:35:10|110603.9|110553.9|110609.6|110559.6|110614.7|110564.7|110603.5|110553.5|41
1721889320000|2024-07-25 06:35:20|110609.8|110559.8|110610.8|110560.8|110611|110561|110609.8|110559.8|17
1721889330000|2024-07-25 06:35:30|110610.6|110560.6|110605.2|110555.2|110610.6|110560.6|110604.7|110554.7|20
1721889340000|2024-07-25 06:35:40|110605.3|110555.3|110605.3|110555.3|110605.4|110555.4|110603.6|110553.6|21
1721889350000|2024-07-25 06:35:50|110605.5|110555.5|110606.1|110556.1|110607.9|110557.9|110605.5|110555.5|26
1721889360000|2024-07-25 06:36:00|110605.9|110555.9|110608.6|110558.6|110609.6|110559.6|110605.9|110555.9|16
1721889370000|2024-07-25 06:36:10|110608.2|110558.2|110602.3|110552.3|110608.2|110558.2|110600.5|110550.5|21
1721889380000|2024-07-25 06:36:20|110602.4|110552.4|110600.9|110550.9|110605.3|110555.3|110600.8|110550.8|24
1721889390000|2024-07-25 06:36:30|110601.2|110551.2|110600.1|110550.1|110601.7|110551.7|110596.1|110546.1|22
1721889400000|2024-07-25 06:36:40|110600|110550|110598.8|110548.8|110600|110550|110598|110548|28
1721889410000|2024-07-25 06:36:50|110597.9|110547.9|110593.3|110543.3|110598.1|110548.1|110590|110540|39
1721889420000|2024-07-25 06:37:00|110593.4|110543.4|110608|110558|110608|110558|110593.4|110543.4|34
1721889430000|2024-07-25 06:37:10|110609.4|110559.4|110614.7|110564.7|110615.5|110565.5|110609.4|110559.4|29
1721889440000|2024-07-25 06:37:20|110614.6|110564.6|110608.7|110558.7|110615.6|110565.6|110607.4|110557.4|23
1721889450000|2024-07-25 06:37:30|110608.6|110558.6|110605|110555|110608.6|110558.6|110604.8|110554.8|26
1721889460000|2024-07-25 06:37:40|110604.8|110554.8|110597|110547|110604.8|110554.8|110596.9|110546.9|25
1721889470000|2024-07-25 06:37:50|110596.9|110546.9|110591.6|110541.6|110596.9|110546.9|110591.6|110541.6|23
1721889480000|2024-07-25 06:38:00|110591.4|110541.4|110587.9|110537.9|110594.4|110544.4|110587.9|110537.9|25
1721889490000|2024-07-25 06:38:10|110587.6|110537.6|110593.6|110543.6|110594.1|110544.1|110587.6|110537.6|27
1721889500000|2024-07-25 06:38:20|110594.5|110544.5|110600.2|110550.2|110602.7|110552.7|110594.5|110544.5|25
1721889510000|2024-07-25 06:38:30|110599.8|110549.8|110598.8|110548.8|110602.8|110552.8|110597.8|110547.8|23
1721889520000|2024-07-25 06:38:40|110598.3|110548.3|110593.5|110543.5|110599.3|110549.3|110593.5|110543.5|21
1721889530000|2024-07-25 06:38:50|110593.8|110543.8|110591.2|110541.2|110594|110544|110583.5|110533.5|28
1721889540000|2024-07-25 06:39:00|110591.1|110541.1|110603.3|110553.3|110603.3|110553.3|110591|110541|12
1721889550000|2024-07-25 06:39:10|110602.8|110552.8|110604.1|110554.1|110605|110555|110602.8|110552.8|20
1721889560000|2024-07-25 06:39:20|110603.9|110553.9|110601.5|110551.5|110607.3|110557.3|110599.6|110549.6|20
1721889570000|2024-07-25 06:39:30|110601.3|110551.3|110599.4|110549.4|110601.5|110551.5|110596.7|110546.7|13
1721889580000|2024-07-25 06:39:40|110599.8|110549.8|110600.6|110550.6|110601.5|110551.5|110599.8|110549.8|21
1721889590000|2024-07-25 06:39:50|110598.9|110548.9|110594.7|110544.7|110598.9|110548.9|110593.4|110543.4|22
1721889600000|2024-07-25 06:40:00|110594.6|110544.6|110593.2|110543.2|110595.7|110545.7|110592.7|110542.7|24
1721889610000|2024-07-25 06:40:10|110593.1|110543.1|110594.7|110544.7|110594.9|110544.9|110590.6|110540.6|23
1721889620000|2024-07-25 06:40:20|110594.6|110544.6|110587.1|110537.1|110594.6|110544.6|110586.9|110536.9|24
1721889630000|2024-07-25 06:40:30|110587|110537|110585.5|110535.5|110587.9|110537.9|110584.4|110534.4|23
1721889640000|2024-07-25 06:40:40|110585.4|110535.4|110580.3|110530.3|110585.4|110535.4|110577.8|110527.8|30
1721889650000|2024-07-25 06:40:50|110580.5|110530.5|110588.8|110538.8|110588.8|110538.8|110580.5|110530.5|14
1721889660000|2024-07-25 06:41:00|110589.1|110539.1|110592|110542|110592.1|110542.1|110588|110538|28
1721889670000|2024-07-25 06:41:10|110591.8|110541.8|110587.9|110537.9|110591.8|110541.8|110585.6|110535.6|27
1721889680000|2024-07-25 06:41:20|110587.8|110537.8|110577.2|110527.2|110587.8|110537.8|110575.4|110525.4|22
1721889690000|2024-07-25 06:41:30|110577.1|110527.1|110585|110535|110591.1|110541.1|110577.1|110527.1|30
1721889700000|2024-07-25 06:41:40|110586.1|110536.1|110583.7|110533.7|110587.2|110537.2|110583.7|110533.7|18
1721889710000|2024-07-25 06:41:50|110583|110533|110578.2|110528.2|110583.3|110533.3|110576.5|110526.5|17
1721889720000|2024-07-25 06:42:00|110578.4|110528.4|110576.1|110526.1|110579.4|110529.4|110576.1|110526.1|16
1721889730000|2024-07-25 06:42:10|110576.3|110526.3|110588.4|110538.4|110588.5|110538.5|110576.3|110526.3|28
1721889740000|2024-07-25 06:42:20|110588.6|110538.6|110586.9|110536.9|110593.1|110543.1|110585.6|110535.6|35
1721889750000|2024-07-25 06:42:30|110585.4|110535.4|110588.1|110538.1|110588.1|110538.1|110583.4|110533.4|24
1721889760000|2024-07-25 06:42:40|110588|110538|110587.7|110537.7|110588.3|110538.3|110587|110537|19
1721889770000|2024-07-25 06:42:50|110587.5|110537.5|110587.4|110537.4|110588.4|110538.4|110587.4|110537.4|12
1721889780000|2024-07-25 06:43:00|110587.2|110537.2|110585.6|110535.6|110588.1|110538.1|110583.8|110533.8|26
1721889790000|2024-07-25 06:43:10|110585.3|110535.3|110589.2|110539.2|110589.3|110539.3|110585.3|110535.3|31
1721889800000|2024-07-25 06:43:20|110589.1|110539.1|110595.4|110545.4|110595.9|110545.9|110589.1|110539.1|37
1721889810000|2024-07-25 06:43:30|110595.9|110545.9|110604|110554|110605|110555|110595.9|110545.9|33
1721889820000|2024-07-25 06:43:40|110603.5|110553.5|110601.4|110551.4|110603.6|110553.6|110600.8|110550.8|29
1721889830000|2024-07-25 06:43:50|110602.4|110552.4|110600.5|110550.5|110604.5|110554.5|110600.1|110550.1|30
1721889840000|2024-07-25 06:44:00|110600.7|110550.7|110600.6|110550.6|110603.5|110553.5|110600.4|110550.4|20
1721889850000|2024-07-25 06:44:10|110596|110546|110603.4|110553.4|110604|110554|110589.5|110539.5|31
1721889860000|2024-07-25 06:44:20|110603.7|110553.7|110611.7|110561.7|110611.8|110561.8|110602.9|110552.9|28
1721889870000|2024-07-25 06:44:30|110611.5|110561.5|110612.6|110562.6|110613.3|110563.3|110611.4|110561.4|25
1721889880000|2024-07-25 06:44:40|110612.5|110562.5|110600.6|110550.6|110627.4|110577.4|110599.6|110549.6|47
1721889890000|2024-07-25 06:44:50|110600.8|110550.8|110604|110554|110608.7|110558.7|110600.6|110550.6|47
1721889900000|2024-07-25 06:45:00|110603.9|110553.9|110611.1|110561.1|110613.3|110563.3|110603.8|110553.8|33
1721889910000|2024-07-25 06:45:10|110610.9|110560.9|110606|110556|110610.9|110560.9|110605|110555|39
1721889920000|2024-07-25 06:45:20|110605.9|110555.9|110603.6|110553.6|110606|110556|110600.7|110550.7|23
1721889930000|2024-07-25 06:45:30|110603.1|110553.1|110592.5|110542.5|110603.1|110553.1|110591.7|110541.7|23
1721889940000|2024-07-25 06:45:40|110592.7|110542.7|110583.1|110533.1|110593.8|110543.8|110580.5|110530.5|34
1721889950000|2024-07-25 06:45:50|110582.9|110532.9|110577.2|110527.2|110582.9|110532.9|110576.7|110526.7|29
1721889960000|2024-07-25 06:46:00|110577.4|110527.4|110584.1|110534.1|110585.6|110535.6|110577.4|110527.4|26
1721889970000|2024-07-25 06:46:10|110583.9|110533.9|110582.2|110532.2|110583.9|110533.9|110578.8|110528.8|26
1721889980000|2024-07-25 06:46:20|110581.4|110531.4|110582.5|110532.5|110583.4|110533.4|110578.9|110528.9|24
1721889990000|2024-07-25 06:46:30|110582.4|110532.4|110581.4|110531.4|110587|110537|110580.6|110530.6|30
1721890000000|2024-07-25 06:46:40|110581.6|110531.6|110583.2|110533.2|110583.6|110533.6|110581.6|110531.6|16
1721890010000|2024-07-25 06:46:50|110583.3|110533.3|110577.9|110527.9|110583.7|110533.7|110577.9|110527.9|19
1721890020000|2024-07-25 06:47:00|110577.7|110527.7|110581.1|110531.1|110582.3|110532.3|110577.7|110527.7|30
1721890030000|2024-07-25 06:47:10|110581.3|110531.3|110584.6|110534.6|110585.2|110535.2|110580.9|110530.9|24
1721890040000|2024-07-25 06:47:20|110584.7|110534.7|110588.9|110538.9|110589.1|110539.1|110583|110533|35
1721890050000|2024-07-25 06:47:30|110589.2|110539.2|110585.9|110535.9|110589.2|110539.2|110584.8|110534.8|29
1721890060000|2024-07-25 06:47:40|110586|110536|110589.9|110539.9|110594.2|110544.2|110586|110536|24
1721890070000|2024-07-25 06:47:50|110589.8|110539.8|110583.1|110533.1|110589.8|110539.8|110582.9|110532.9|33
1721890080000|2024-07-25 06:48:00|110582.9|110532.9|110582.5|110532.5|110584.1|110534.1|110582.4|110532.4|18
1721890090000|2024-07-25 06:48:10|110582.7|110532.7|110590|110540|110590.7|110540.7|110582.7|110532.7|28
1721890100000|2024-07-25 06:48:20|110590.3|110540.3|110590.3|110540.3|110593.6|110543.6|110590.3|110540.3|29
1721890110000|2024-07-25 06:48:30|110590.6|110540.6|110586.4|110536.4|110590.8|110540.8|110586.4|110536.4|20
1721890120000|2024-07-25 06:48:40|110586.3|110536.3|110588.3|110538.3|110588.3|110538.3|110586.3|110536.3|22
1721890130000|2024-07-25 06:48:50|110588.4|110538.4|110582.9|110557.9|110590.2|110558|110579.4|110538.4|15
1721890140000|2024-07-25 06:49:00|110582.5|110557.5|110583.9|110558.9|110583.9|110558.9|110582.5|110557.5|11
1721890150000|2024-07-25 06:49:10|110601.3|110551.3|110601.3|110551.3|110602.7|110552.7|110597.6|110547.6|19
1721890160000|2024-07-25 06:49:20|110601.5|110551.5|110602.3|110552.3|110604.9|110554.9|110599.1|110549.1|28
1721890170000|2024-07-25 06:49:30|110602.5|110552.5|110607|110557|110611.7|110561.7|110602.5|110552.5|34
1721890180000|2024-07-25 06:49:40|110606.9|110556.9|110595.3|110570.3|110606.9|110570.3|110595.1|110555.8|16
1721890190000|2024-07-25 06:49:50|110595.4|110570.4|110593|110568|110595.5|110570.5|110592.9|110567.9|14
1721890200000|2024-07-25 06:50:00|110592.3|110567.3|110607.2|110582.2|110607.4|110582.4|110592.3|110567.3|44
1721890210000|2024-07-25 06:50:10|110606.9|110581.9|110613.8|110563.8|110615.2|110584.3|110603.8|110563.8|26
1721890220000|2024-07-25 06:50:20|110613.6|110563.6|110613.8|110563.8|110613.8|110563.8|110611.8|110561.8|16
1721890230000|2024-07-25 06:50:30|110614.1|110564.1|110616.2|110566.2|110616.2|110566.2|110613.9|110563.9|14
1721890240000|2024-07-25 06:50:40|110616.5|110566.5|110619.8|110569.8|110619.8|110569.8|110616|110566|16
1721890250000|2024-07-25 06:50:50|110620.3|110570.3|110625|110575|110626|110576|110620.3|110570.3|22
1721890260000|2024-07-25 06:51:00|110624.9|110574.9|110626.4|110576.4|110626.4|110576.4|110624.9|110574.9|18
1721890270000|2024-07-25 06:51:10|110626.6|110576.6|110636.2|110586.2|110636.4|110586.4|110626.6|110576.6|22
1721890280000|2024-07-25 06:51:20|110635.8|110585.8|110636.6|110586.6|110636.9|110586.9|110633.5|110583.5|23
1721890290000|2024-07-25 06:51:30|110636.8|110586.8|110650.7|110600.7|110650.7|110600.7|110636.3|110586.3|37
1721890300000|2024-07-25 06:51:40|110650.5|110600.5|110657.9|110607.9|110657.9|110607.9|110650.5|110600.5|25
1721890310000|2024-07-25 06:51:50|110658.7|110608.7|110665.8|110615.8|110666.2|110616.2|110658.7|110608.7|29
1721890320000|2024-07-25 06:52:00|110665.6|110615.6|110677.5|110627.5|110678.2|110628.2|110664.6|110614.6|38
1721890330000|2024-07-25 06:52:10|110677.7|110627.7|110675.9|110625.9|110677.7|110627.7|110675.4|110625.4|21
1721890340000|2024-07-25 06:52:20|110676|110626|110693.6|110643.6|110708.6|110658.6|110676|110626|28
1721890350000|2024-07-25 06:52:30|110693|110643|110690.4|110640.4|110693.6|110643.6|110688.3|110638.3|28
1721890360000|2024-07-25 06:52:40|110690.7|110640.7|110687.1|110637.1|110690.7|110640.7|110685|110635|30
1721890370000|2024-07-25 06:52:50|110686.9|110636.9|110694.5|110644.5|110695|110645|110686.9|110636.9|38
1721890380000|2024-07-25 06:53:00|110694.3|110644.3|110687.2|110637.2|110694.3|110644.3|110687.2|110637.2|37
1721890390000|2024-07-25 06:53:10|110687.1|110637.1|110686.4|110636.4|110689.6|110639.6|110686.1|110636.1|29
1721890400000|2024-07-25 06:53:20|110686.6|110636.6|110690.6|110640.6|110691|110641|110685.7|110635.7|24
1721890410000|2024-07-25 06:53:30|110691.3|110641.3|110671.3|110621.3|110692.8|110642.8|110664.3|110614.3|39
1721890420000|2024-07-25 06:53:40|110671|110621|110684.1|110634.1|110688.1|110638.1|110671|110621|36
1721890430000|2024-07-25 06:53:50|110684.2|110634.2|110684.4|110634.4|110684.7|110634.7|110681.8|110631.8|20
1721890440000|2024-07-25 06:54:00|110684.1|110634.1|110679.7|110629.7|110684.1|110634.1|110679.6|110629.6|30
1721890450000|2024-07-25 06:54:10|110679.6|110629.6|110680.3|110630.3|110680.6|110630.6|110677.2|110627.2|25
1721890460000|2024-07-25 06:54:20|110678.8|110628.8|110682.4|110632.4|110682.9|110632.9|110677.8|110627.8|28
1721890470000|2024-07-25 06:54:30|110682.5|110632.5|110682|110632|110682.5|110632.5|110678.7|110628.7|26
1721890480000|2024-07-25 06:54:40|110684.2|110634.2|110704.7|110679.7|110704.8|110679.8|110684.1|110634.2|47
1721890490000|2024-07-25 06:54:50|110705|110680|110700|110650|110708.4|110683.4|110679.9|110648.4|48
1721890500000|2024-07-25 06:55:00|110700.7|110650.7|110710.8|110660.8|110720.1|110670.1|110699.4|110649.4|49
1721890510000|2024-07-25 06:55:10|110711.6|110661.6|110716.2|110666.2|110721.2|110671.2|110711.6|110661.6|39
1721890520000|2024-07-25 06:55:20|110715.9|110665.9|110704|110654|110718.4|110668.4|110700.1|110650.1|38
1721890530000|2024-07-25 06:55:30|110704.2|110654.2|110681|110631|110708.3|110658.3|110679.6|110629.6|36
1721890540000|2024-07-25 06:55:40|110680.8|110630.8|110685.6|110635.6|110685.8|110635.8|110676.7|110626.7|41
1721890550000|2024-07-25 06:55:50|110685.5|110635.5|110687.7|110637.7|110687.8|110637.8|110676.2|110626.2|41
1721890560000|2024-07-25 06:56:00|110687.8|110637.8|110693.9|110643.9|110694|110644|110687.8|110637.8|33
1721890570000|2024-07-25 06:56:10|110694|110644|110704|110654|110704.2|110654.2|110694|110644|51
1721890580000|2024-07-25 06:56:20|110703.8|110653.8|110701.9|110651.9|110705|110655|110701.2|110651.2|30
1721890590000|2024-07-25 06:56:30|110701.5|110651.5|110696.5|110646.5|110702.1|110652.1|110693.2|110643.2|40
1721890600000|2024-07-25 06:56:40|110696.7|110646.7|110697.2|110647.2|110697.5|110647.5|110694.8|110644.8|20
1721890610000|2024-07-25 06:56:50|110697.7|110647.7|110685.9|110635.9|110699.2|110649.2|110685.9|110635.9|36
1721890620000|2024-07-25 06:57:00|110685|110635|110675.8|110625.8|110685.2|110635.2|110675.8|110625.8|32
1721890630000|2024-07-25 06:57:10|110675.9|110625.9|110681.7|110631.7|110683.6|110633.6|110675.9|110625.9|28
1721890640000|2024-07-25 06:57:20|110680.9|110630.9|110678.5|110628.5|110680.9|110630.9|110677.6|110627.6|25
1721890650000|2024-07-25 06:57:30|110678.4|110628.4|110692.9|110642.9|110702.8|110652.8|110678.4|110628.4|47
1721890660000|2024-07-25 06:57:40|110692.8|110642.8|110692.3|110642.3|110695.1|110645.1|110692.2|110642.2|34
1721890670000|2024-07-25 06:57:50|110692.6|110642.6|110695.7|110645.7|110695.9|110645.9|110690.8|110640.8|29
1721890680000|2024-07-25 06:58:00|110695.9|110645.9|110684.5|110634.5|110696|110646|110684.5|110634.5|40
1721890690000|2024-07-25 06:58:10|110684.2|110634.2|110687.1|110637.1|110688|110638|110684.2|110634.2|34
1721890700000|2024-07-25 06:58:20|110687.3|110637.3|110687.8|110637.8|110689.3|110639.3|110686.3|110636.3|41
1721890710000|2024-07-25 06:58:30|110687.6|110637.6|110694.2|110644.2|110694.4|110644.4|110686.3|110636.3|29
1721890720000|2024-07-25 06:58:40|110694.7|110644.7|110692.8|110642.8|110697.2|110647.2|110692.5|110642.5|22
1721890730000|2024-07-25 06:58:50|110693.5|110643.5|110684.6|110659.6|110693.9|110660.6|110684.1|110643.5|26
1721890740000|2024-07-25 06:59:00|110685|110660|110681.7|110656.7|110687|110662|110679.4|110654.4|27
1721890750000|2024-07-25 06:59:10|110681.8|110656.8|110683.8|110658.8|110683.8|110658.8|110680.6|110655.6|27
1721890760000|2024-07-25 06:59:20|110685.1|110660.1|110686.9|110661.9|110688.8|110663.8|110685.1|110660.1|34
1721890770000|2024-07-25 06:59:30|110686.6|110661.6|110690.3|110640.3|110691.8|110663.9|110682.4|110639.7|43
1721890780000|2024-07-25 06:59:40|110690.7|110640.7|110698.6|110648.6|110699.6|110649.6|110686|110636|42
1721890790000|2024-07-25 06:59:50|110698.9|110648.9|110699.8|110649.8|110701.9|110651.9|110696.1|110646.1|38
1721890800000|2024-07-25 07:00:00|110697.4|110647.4|110673.8|110648.8|110709.5|110663.1|110669.9|110644.9|66
1721890810000|2024-07-25 07:00:10|110673.3|110648.3|110653.9|110628.9|110677.5|110652.5|110652|110627|61
1721890820000|2024-07-25 07:00:20|110653.3|110628.3|110646.8|110621.8|110654|110629|110639.4|110614.4|53
1721890830000|2024-07-25 07:00:30|110646.7|110621.7|110652.9|110627.9|110657.3|110632.3|110646.7|110621.7|34
1721890840000|2024-07-25 07:00:40|110653|110628|110672.3|110647.3|110672.3|110647.3|110653|110628|49
1721890850000|2024-07-25 07:00:50|110673|110648|110690.4|110665.4|110690.4|110665.4|110673|110648|54
1721890860000|2024-07-25 07:01:00|110691.7|110666.7|110699.1|110674.1|110705.7|110680.7|110691.7|110666.7|57
1721890870000|2024-07-25 07:01:10|110698.6|110673.6|110705.8|110680.8|110710.7|110685.7|110698.6|110673.6|45
1721890880000|2024-07-25 07:01:20|110705.9|110680.9|110715.2|110690.2|110718.8|110693.8|110705.9|110680.9|44
1721890890000|2024-07-25 07:01:30|110715.3|110690.3|110717.6|110692.6|110717.8|110692.8|110713.3|110688.3|23
1721890900000|2024-07-25 07:01:40|110718.1|110693.1|110727.1|110702.1|110730.1|110705.1|110718.1|110693.1|40
1721890910000|2024-07-25 07:01:50|110726.7|110701.7|110780|110730|110780|110730|110725.5|110693.3|50
1721890920000|2024-07-25 07:02:00|110781.9|110731.9|110796.1|110746.1|110805.3|110755.3|110781.9|110731.9|54
1721890930000|2024-07-25 07:02:10|110797.3|110747.3|110790.1|110740.1|110799.8|110749.8|110790.1|110740.1|48
1721890940000|2024-07-25 07:02:20|110789.9|110739.9|110843.8|110818.8|110849.7|110818.8|110787.7|110737.7|55
1721890950000|2024-07-25 07:02:30|110844.9|110819.9|110828.9|110803.9|110846.8|110821.8|110821.3|110796.3|53
1721890960000|2024-07-25 07:02:40|110829|110804|110820|110795|110831.3|110806.3|110820|110795|47
1721890970000|2024-07-25 07:02:50|110819.7|110794.7|110805.9|110755.9|110819.7|110794.7|110804.1|110755.9|43
1721890980000|2024-07-25 07:03:00|110806.5|110756.5|110800.8|110750.8|110807.3|110757.3|110795.7|110745.7|43
1721890990000|2024-07-25 07:03:10|110800.1|110750.1|110815.2|110765.2|110815.2|110765.2|110796.4|110746.4|48
1721891000000|2024-07-25 07:03:20|110816.5|110766.5|110833.4|110783.4|110836.6|110786.6|110816|110766|55
1721891010000|2024-07-25 07:03:30|110833.3|110783.3|110849.9|110799.9|110850.8|110800.8|110833.2|110783.2|68
1721891020000|2024-07-25 07:03:40|110850.5|110800.5|110891.4|110841.4|110891.5|110841.5|110850.2|110800.2|61
1721891030000|2024-07-25 07:03:50|110891.6|110841.6|110902.7|110852.7|110902.7|110852.7|110889.2|110839.2|47
1721891040000|2024-07-25 07:04:00|110903.1|110853.1|110944.8|110894.8|110946.8|110896.8|110900.5|110850.5|64
1721891050000|2024-07-25 07:04:10|110945.1|110895.1|110994.5|110944.5|111001.6|110951.6|110944.8|110894.8|53
1721891060000|2024-07-25 07:04:20|110994.3|110944.3|110999.5|110949.5|111008.3|110958.3|110980.3|110930.3|63
1721891070000|2024-07-25 07:04:30|110999.6|110949.6|110991.4|110941.4|110999.6|110949.6|110984.2|110934.2|51
1721891080000|2024-07-25 07:04:40|111000.4|110950.4|111011.9|110961.9|111023.2|110973.2|110999.7|110949.7|49
1721891090000|2024-07-25 07:04:50|111011.6|110961.6|110990.8|110940.8|111015.1|110965.1|110988.3|110938.3|43
1721891100000|2024-07-25 07:05:00|110993.6|110943.6|110992.3|110942.3|110993.7|110943.7|110986.1|110936.1|48
1721891110000|2024-07-25 07:05:10|110992.6|110942.6|110977.2|110927.2|110996.4|110946.4|110974.7|110924.7|53
1721891120000|2024-07-25 07:05:20|110977|110927|110975.8|110925.8|110977|110927|110968.7|110918.7|51
1721891130000|2024-07-25 07:05:30|110974.9|110924.9|110977.6|110927.6|110977.6|110927.6|110961.3|110911.3|53
1721891140000|2024-07-25 07:05:40|110974.1|110924.1|110962|110912|110975.1|110925.1|110961.9|110911.9|51
1721891150000|2024-07-25 07:05:50|110961.2|110911.2|110966.8|110916.8|110970.3|110920.3|110961.2|110911.2|43
1721891160000|2024-07-25 07:06:00|110967.5|110917.5|110970.2|110920.2|110973.2|110923.2|110966.3|110916.3|50
1721891170000|2024-07-25 07:06:10|110971.2|110921.2|111018.3|110968.3|111020|110970|110968.5|110918.5|49
1721891180000|2024-07-25 07:06:20|111018.8|110968.8|111033.1|110983.1|111033.1|110983.1|111018.2|110968.2|51
1721891190000|2024-07-25 07:06:30|111031.2|110981.2|111014|110964|111037.6|110987.6|111010.3|110960.3|46
1721891200000|2024-07-25 07:06:40|111014.2|110964.2|111017.9|110967.9|111025.6|110975.6|111014.2|110964.2|37
1721891210000|2024-07-25 07:06:50|111018.5|110968.5|111009.7|110959.7|111020.8|110970.8|111009.7|110959.7|36
1721891220000|2024-07-25 07:07:00|111008.6|110958.6|110993.6|110943.6|111018.9|110968.9|110993.6|110943.6|43
1721891230000|2024-07-25 07:07:10|110993.1|110943.1|110995.8|110945.8|110996.8|110946.8|110993.1|110943.1|20
1721891240000|2024-07-25 07:07:20|110995.7|110945.7|110991|110941|110997|110947|110974.7|110924.7|46
1721891250000|2024-07-25 07:07:30|110990.4|110940.4|110982.5|110932.5|110990.4|110940.4|110981.8|110931.8|38
1721891260000|2024-07-25 07:07:40|110982.4|110932.4|110982.6|110932.6|110984.8|110934.8|110980.6|110930.6|25
1721891270000|2024-07-25 07:07:50|110981.5|110931.5|110991.7|110941.7|110994.3|110944.3|110981.5|110931.5|34
1721891280000|2024-07-25 07:08:00|110991.8|110941.8|110983|110933|110999.8|110949.8|110980.3|110930.3|45
1721891290000|2024-07-25 07:08:10|110983.5|110933.5|110977.2|110927.2|110987.3|110937.3|110972.1|110922.1|46
1721891300000|2024-07-25 07:08:20|110978.8|110928.8|110977.5|110927.5|110981.3|110931.3|110974|110924|46
1721891310000|2024-07-25 07:08:30|110977.8|110927.8|110993|110943|110995.2|110945.2|110975.3|110925.3|42
1721891320000|2024-07-25 07:08:40|110992.7|110942.7|110992.6|110942.6|110994.2|110944.2|110989.1|110939.1|49
1721891330000|2024-07-25 07:08:50|110992.5|110942.5|111001.7|110951.7|111001.8|110951.8|110989.5|110939.5|39
1721891340000|2024-07-25 07:09:00|111002|110952|110999.5|110949.5|111004.8|110954.8|110999.4|110949.4|29
1721891350000|2024-07-25 07:09:10|110999.7|110949.7|111000.2|110950.2|111003.3|110953.3|110999.7|110949.7|34
1721891360000|2024-07-25 07:09:20|111001.5|110951.5|110987.3|110937.3|111001.5|110951.5|110985.4|110935.4|20
1721891370000|2024-07-25 07:09:30|110987.2|110937.2|110952.8|110902.8|110989.1|110939.1|110949.7|110899.7|38
1721891380000|2024-07-25 07:09:40|110952.7|110902.7|110951|110901|110952.7|110902.7|110946.8|110896.8|25
1721891390000|2024-07-25 07:09:50|110950.9|110900.9|110952.1|110902.1|110952.1|110902.1|110947.8|110897.8|24
1721891400000|2024-07-25 07:10:00|110951.7|110901.7|110953.8|110903.8|110958.9|110908.9|110951.7|110901.7|38
1721891410000|2024-07-25 07:10:10|110953.6|110903.6|110957.7|110907.7|110958.4|110908.4|110952.5|110902.5|22
1721891420000|2024-07-25 07:10:20|110958.2|110908.2|110970.2|110920.2|110973.1|110923.1|110958.2|110908.2|54
1721891430000|2024-07-25 07:10:30|110969.5|110919.5|110974.4|110924.4|110974.6|110924.6|110969.5|110919.5|31
1721891440000|2024-07-25 07:10:40|110974.7|110924.7|110961.5|110936.5|110976.4|110937.5|110960|110919.9|39
1721891450000|2024-07-25 07:10:50|110961.8|110936.8|110958.9|110933.9|110963.6|110938.6|110956.4|110931.4|30
1721891460000|2024-07-25 07:11:00|110958.7|110933.7|110949.8|110924.8|110959|110934|110947.9|110922.9|35
1721891470000|2024-07-25 07:11:10|110949.6|110924.6|110947.9|110922.9|110951.9|110926.9|110947.9|110922.9|27
1721891480000|2024-07-25 07:11:20|110948|110923|110955|110930|110955|110930|110947.7|110922.7|29
1721891490000|2024-07-25 07:11:30|110955.4|110930.4|110954.6|110929.6|110956.1|110931.1|110953.2|110928.2|26
1721891500000|2024-07-25 07:11:40|110954.1|110929.1|110957.3|110932.3|110957.3|110932.3|110950.4|110925.4|34
1721891510000|2024-07-25 07:11:50|110957.4|110932.4|110954.8|110929.8|110957.4|110932.4|110954.1|110929.1|20
1721891520000|2024-07-25 07:12:00|110954.5|110929.5|110955.4|110930.4|110956.3|110931.3|110952.7|110927.7|21
1721891530000|2024-07-25 07:12:10|110956.3|110931.3|110974.9|110949.9|110974.9|110949.9|110956.3|110931.3|32
1721891540000|2024-07-25 07:12:20|110975|110950|110967.7|110942.7|110976.1|110951.1|110965.4|110940.4|23
1721891550000|2024-07-25 07:12:30|110970.1|110945.1|110972|110947|110976|110951|110970.1|110945.1|40
1721891560000|2024-07-25 07:12:40|110972.2|110947.2|110995.2|110945.2|111000.3|110959.4|110972.1|110943.6|40
1721891570000|2024-07-25 07:12:50|110995.1|110945.1|110997.8|110947.8|110998.9|110948.9|110994.5|110944.5|38
1721891580000|2024-07-25 07:13:00|110998.1|110948.1|111003.1|110953.1|111004.6|110954.6|110997.9|110947.9|32
1721891590000|2024-07-25 07:13:10|111003.2|110953.2|111006.8|110956.8|111009.1|110959.1|111001.7|110951.7|40
1721891600000|2024-07-25 07:13:20|111007|110957|110998.9|110948.9|111010.7|110960.7|110998.9|110948.9|35
1721891610000|2024-07-25 07:13:30|110999.1|110949.1|110998.4|110948.4|111001.7|110951.7|110996.8|110946.8|26
1721891620000|2024-07-25 07:13:40|110998.2|110948.2|110997.4|110947.4|110998.8|110948.8|110992.5|110942.5|30
1721891630000|2024-07-25 07:13:50|110997|110947|110999.5|110949.5|110999.7|110949.7|110996.4|110946.4|19
1721891640000|2024-07-25 07:14:00|110999.8|110949.8|111004|110954|111009.9|110959.9|110999.8|110949.8|37
1721891650000|2024-07-25 07:14:10|111003.9|110953.9|111009.3|110959.3|111010.6|110960.6|111003.9|110953.9|29
1721891660000|2024-07-25 07:14:20|111009.9|110959.9|111007.5|110957.5|111012.4|110962.4|111005.4|110955.4|40
1721891670000|2024-07-25 07:14:30|111007.4|110957.4|111046.3|110996.3|111049.7|110999.7|111001.9|110951.9|40
1721891680000|2024-07-25 07:14:40|111045.9|110995.9|111070.4|111020.4|111072.3|111022.3|111045.8|110995.8|39
1721891690000|2024-07-25 07:14:50|111070.1|111020.1|111077|111027|111077|111027|111067.7|111017.7|28
1721891700000|2024-07-25 07:15:00|111076.8|111026.8|111064|111039|111079.4|111039|111059.7|111023.6|42
1721891710000|2024-07-25 07:15:10|111064.2|111039.2|111073.4|111023.4|111075.6|111039.3|111059.3|111016.8|27
1721891720000|2024-07-25 07:15:20|111073.2|111023.2|111088.3|111038.3|111088.7|111038.7|111073.2|111023.2|25
1721891730000|2024-07-25 07:15:30|111088|111038|111079|111029|111088|111038|111078|111028|33
1721891740000|2024-07-25 07:15:40|111079.7|111029.7|111084.2|111034.2|111088.9|111038.9|111079.7|111029.7|39
1721891750000|2024-07-25 07:15:50|111084|111034|111075.8|111050.8|111089.4|111050.8|111075.2|111028.7|33
1721891760000|2024-07-25 07:16:00|111075.5|111050.5|111049|111024|111075.5|111050.5|111049|111024|38
1721891770000|2024-07-25 07:16:10|111048.6|111023.6|111044.6|111019.6|111055.5|111030.5|111043.4|111018.4|45
1721891780000|2024-07-25 07:16:20|111058.6|111008.6|111063|111013|111067.3|111017.3|111056.4|111006.4|35
1721891790000|2024-07-25 07:16:30|111063.2|111013.2|111053.9|111003.9|111063.8|111013.8|111053.9|111003.9|25
1721891800000|2024-07-25 07:16:40|111056.3|111006.3|111044.2|111019.2|111056.9|111022.3|111039.5|111000.5|42
1721891810000|2024-07-25 07:16:50|111043.6|111018.6|111067|111042|111067.9|111042.9|111043.2|111018.2|38
1721891820000|2024-07-25 07:17:00|111066.7|111041.7|111072.2|111047.2|111075.5|111050.5|111065.5|111040.5|41
1721891830000|2024-07-25 07:17:10|111071.8|111046.8|111065|111040|111071.8|111046.8|111064.2|111039.2|47
1721891840000|2024-07-25 07:17:20|111064.8|111039.8|111072.5|111047.5|111074|111049|111064.5|111039.5|23
1721891850000|2024-07-25 07:17:30|111073.2|111048.2|111068|111043|111073.5|111048.5|111066.8|111041.8|40
1721891860000|2024-07-25 07:17:40|111067.7|111042.7|111070.3|111045.3|111073.6|111048.6|111067.4|111042.4|43
1721891870000|2024-07-25 07:17:50|111070.1|111045.1|111072.6|111047.6|111072.7|111047.7|111064.9|111039.9|33
1721891880000|2024-07-25 07:18:00|111071.9|111046.9|111070.9|111045.9|111077.1|111052.1|111070.9|111045.9|23
1721891890000|2024-07-25 07:18:10|111070.4|111045.4|111069.7|111044.7|111073.8|111048.8|111068.6|111043.6|35
1721891900000|2024-07-25 07:18:20|111069.5|111044.5|111077.9|111052.9|111078|111053|111069.5|111044.5|39
1721891910000|2024-07-25 07:18:30|111078.4|111053.4|111072.3|111047.3|111079.7|111054.7|111070.6|111045.6|36
1721891920000|2024-07-25 07:18:40|111071.8|111046.8|111045.7|111020.7|111073|111048|111044.5|111019.5|34
1721891930000|2024-07-25 07:18:50|111043.7|111018.7|111046.8|111021.8|111046.8|111021.8|111036.2|111011.2|46
1721891940000|2024-07-25 07:19:00|111046.6|111021.6|111015.9|110965.9|111057.1|111025|111015.9|110965.9|42
1721891950000|2024-07-25 07:19:10|111016.3|110966.3|111035.1|110985.1|111035.1|110985.1|111016.3|110966.3|51
1721891960000|2024-07-25 07:19:20|111035|110985|111024.4|110999.4|111046.5|110999.5|111023.1|110985|45
1721891970000|2024-07-25 07:19:30|111024|110999|111037.4|111012.4|111039.6|111014.6|111024|110999|44
1721891980000|2024-07-25 07:19:40|111037.5|111012.5|111022.6|110997.6|111037.8|111012.8|111016|110991|41
1721891990000|2024-07-25 07:19:50|111021.5|110996.5|111009.5|110984.5|111021.5|110996.5|111007.2|110982.2|41
1721892000000|2024-07-25 07:20:00|111009.7|110984.7|111023.5|110998.5|111028.7|111003.7|111009.2|110984.2|44
1721892010000|2024-07-25 07:20:10|111023.4|110998.4|111032.5|111007.5|111032.5|111007.5|111023|110998|34
1721892020000|2024-07-25 07:20:20|111032.6|111007.6|111019.4|110994.4|111033.4|111008.4|111019.4|110994.4|50
1721892030000|2024-07-25 07:20:30|111017.2|110992.2|111014.2|110989.2|111017.2|110992.2|111013.4|110988.4|34
1721892040000|2024-07-25 07:20:40|111014|110989|111024|110999|111025.2|111000.2|111006.6|110981.6|37
1721892050000|2024-07-25 07:20:50|111023.9|110998.9|111021.1|110996.1|111024|110999|111020.9|110995.9|33
1721892060000|2024-07-25 07:21:00|111022.4|110997.4|111013.4|110988.4|111023.3|110998.3|111011.3|110986.3|44
1721892070000|2024-07-25 07:21:10|111013.6|110988.6|111012.8|110987.8|111019.7|110994.7|111012.8|110987.8|32
1721892080000|2024-07-25 07:21:20|111013|110988|111020.2|110995.2|111020.6|110995.6|111010.6|110985.6|48
1721892090000|2024-07-25 07:21:30|111020.3|110995.3|111016|110991|111021|110996|111016|110991|44
1721892100000|2024-07-25 07:21:40|111016.1|110991.1|111018.5|110993.5|111025.2|111000.2|111013.6|110988.6|55
1721892110000|2024-07-25 07:21:50|111018.6|110993.6|111031.9|111006.9|111047|111006.9|111018.6|110980.5|54
1721892120000|2024-07-25 07:22:00|111031.8|111006.8|111055.4|111030.4|111056.9|111031.9|111026|111001|61
1721892130000|2024-07-25 07:22:10|111055.5|111030.5|111060.6|111035.6|111061.5|111036.5|111049|111024|53
1721892140000|2024-07-25 07:22:20|111060.9|111035.9|111070.1|111045.1|111070.1|111045.1|111060.3|111035.3|44
1721892150000|2024-07-25 07:22:30|111070.7|111045.7|111071.2|111046.2|111073|111048|111064.3|111039.3|48
1721892160000|2024-07-25 07:22:40|111071.3|111046.3|111061.1|111036.1|111073|111048|111057.6|111032.6|46
1721892170000|2024-07-25 07:22:50|111061.6|111036.6|111052.6|111027.6|111062.7|111037.7|111049.4|111024.4|45
1721892180000|2024-07-25 07:23:00|111052.8|111027.8|111058.3|111033.3|111063.8|111038.8|111051.5|111026.5|48
1721892190000|2024-07-25 07:23:10|111058.1|111033.1|111074.5|111049.5|111077.9|111052.9|111058|111033|60
1721892200000|2024-07-25 07:23:20|111074.3|111049.3|111069.1|111044.1|111074.4|111049.4|111069.1|111044.1|30
1721892210000|2024-07-25 07:23:30|111069.2|111044.2|111042|111017|111069.2|111044.2|111036.2|111011.2|53
1721892220000|2024-07-25 07:23:40|111042.1|111017.1|111050.6|111025.6|111051.5|111026.5|111042.1|111017.1|48
1721892230000|2024-07-25 07:23:50|111056.9|111031.9|111048.1|111023.1|111060.3|111035.3|111048.1|111023.1|54
1721892240000|2024-07-25 07:24:00|111046.6|111021.6|111047.9|111022.9|111052|111027|111037.4|111012.4|57
1721892250000|2024-07-25 07:24:10|111048.2|111023.2|111040.9|111015.9|111051.1|111026.1|111040.7|111015.7|55
1721892260000|2024-07-25 07:24:20|111041|111016|111041.1|111016.1|111046.4|111021.4|111039.2|111014.2|52
1721892270000|2024-07-25 07:24:30|111041.3|111016.3|111045.9|111020.9|111047.4|111022.4|111027.4|111002.4|56
1721892280000|2024-07-25 07:24:40|111046|111021|111047.3|111022.3|111051.9|111026.9|111043|111018|57
1721892290000|2024-07-25 07:24:50|111047.6|111022.6|111052.8|111027.8|111057|111032|111046.5|111021.5|48
1721892300000|2024-07-25 07:25:00|111052|111027|111067.4|111042.4|111070.2|111045.2|111050.3|111025.3|54
1721892310000|2024-07-25 07:25:10|111067|111042|111064|111039|111067|111042|111059.1|111034.1|42
1721892320000|2024-07-25 07:25:20|111063.5|111038.5|111080.3|111055.3|111082.9|111057.9|111063.3|111038.3|46
1721892330000|2024-07-25 07:25:30|111080.8|111055.8|111083.4|111058.4|111083.9|111058.9|111076.6|111051.6|46
1721892340000|2024-07-25 07:25:40|111082.8|111057.8|111078|111053|111091.8|111066.8|111078|111053|40
1721892350000|2024-07-25 07:25:50|111077.7|111052.7|111095.1|111070.1|111101.4|111076.4|111076.5|111051.5|57
1721892360000|2024-07-25 07:26:00|111095.2|111070.2|111079.8|111054.8|111098.5|111073.5|111079.3|111054.3|59
1721892370000|2024-07-25 07:26:10|111079.9|111054.9|111088.2|111063.2|111093.6|111068.6|111079.8|111054.8|46
1721892380000|2024-07-25 07:26:20|111089.5|111064.5|111097.6|111072.6|111098.1|111073.1|111089.5|111064.5|37
1721892390000|2024-07-25 07:26:30|111098.1|111073.1|111116.4|111091.4|111116.7|111091.7|111097.9|111072.9|51
1721892400000|2024-07-25 07:26:40|111116.6|111091.6|111127.6|111102.6|111128|111103|111115.2|111090.2|51
1721892410000|2024-07-25 07:26:50|111128.6|111103.6|111134.9|111109.9|111136.8|111111.8|111128.6|111103.6|56
1721892420000|2024-07-25 07:27:00|111134.7|111109.7|111153.1|111103.1|111154.2|111124.1|111134.7|111100.9|64
1721892430000|2024-07-25 07:27:10|111153.3|111103.3|111144|111094|111153.3|111103.3|111140.1|111090.1|58
1721892440000|2024-07-25 07:27:20|111144.2|111094.2|111149.1|111099.1|111149.1|111099.1|111135.8|111085.8|52
1721892450000|2024-07-25 07:27:30|111148.8|111098.8|111159|111109|111159.9|111109.9|111148.8|111098.8|48
1721892460000|2024-07-25 07:27:40|111159.3|111109.3|111132.3|111082.3|111159.7|111109.7|111129.8|111079.8|47
1721892470000|2024-07-25 07:27:50|111132.8|111082.8|111129.3|111079.3|111139.5|111089.5|111128.6|111078.6|52
1721892480000|2024-07-25 07:28:00|111129.5|111079.5|111114.1|111064.1|111129.7|111079.7|111113.7|111063.7|40
1721892490000|2024-07-25 07:28:10|111113.8|111063.8|111106.3|111056.3|111115.7|111065.7|111106.3|111056.3|52
1721892500000|2024-07-25 07:28:20|111106.7|111056.7|111095.1|111045.1|111111.6|111061.6|111094.9|111044.9|57
1721892510000|2024-07-25 07:28:30|111094|111044|111097.5|111047.5|111098.5|111048.5|111084.9|111034.9|49
1721892520000|2024-07-25 07:28:40|111097.8|111047.8|111085.7|111035.7|111099.3|111049.3|111085.7|111035.7|52
1721892530000|2024-07-25 07:28:50|111084.5|111034.5|111077.6|111027.6|111091.4|111041.4|111077.3|111027.3|63
1721892540000|2024-07-25 07:29:00|111077|111027|111070.2|111020.2|111080.3|111030.3|111064.7|111014.7|66
1721892550000|2024-07-25 07:29:10|111070.3|111020.3|111046.2|110996.2|111070.4|111020.4|111042.4|110992.4|60
1721892560000|2024-07-25 07:29:20|111045.6|110995.6|111042.2|110992.2|111045.9|110995.9|111036.6|110986.6|60
1721892570000|2024-07-25 07:29:30|111041.6|110991.6|111031.9|110981.9|111041.7|110991.7|111030.8|110980.8|41
1721892580000|2024-07-25 07:29:40|111031.3|110981.3|111031.7|110981.7|111032.3|110982.3|111022.9|110972.9|58
1721892590000|2024-07-25 07:29:50|111031.6|110981.6|111016.7|110966.7|111031.7|110981.7|111016.4|110966.4|63
1721892600000|2024-07-25 07:30:00|111016.3|110966.3|111031.2|110981.2|111034.6|110984.6|111016.3|110966.3|65
1721892610000|2024-07-25 07:30:10|111031.9|110981.9|111059.6|111009.6|111059.6|111009.6|111031.9|110981.9|58
1721892620000|2024-07-25 07:30:20|111060.1|111010.1|111077.5|111027.5|111077.9|111027.9|111059.3|111009.3|55
1721892630000|2024-07-25 07:30:30|111077.4|111027.4|111069.9|111019.9|111080.5|111030.5|111069.7|111019.7|42
1721892640000|2024-07-25 07:30:40|111070.3|111020.3|111071.6|111021.6|111077.8|111027.8|111070.3|111020.3|49
1721892650000|2024-07-25 07:30:50|111071.4|111021.4|111064.8|111014.8|111071.4|111021.4|111055.4|111005.4|59
1721892660000|2024-07-25 07:31:00|111064.7|111014.7|111068|111018|111070.6|111020.6|111060.9|111010.9|53
1721892670000|2024-07-25 07:31:10|111068.2|111018.2|111068.7|111018.7|111072.3|111022.3|111065.1|111015.1|45
1721892680000|2024-07-25 07:31:20|111041.9|110991.9|111027.9|110977.9|111041.9|110991.9|111023.9|110973.9|58
1721892690000|2024-07-25 07:31:30|111027.4|110977.4|111023.9|110973.9|111028|110978|111021|110971|43
1721892700000|2024-07-25 07:31:40|111023.5|110973.5|111022.4|110972.4|111027.7|110977.7|111020.5|110970.5|53
1721892710000|2024-07-25 07:31:50|111021.7|110971.7|111023.8|110973.8|111024.1|110974.1|111014.1|110964.1|42
1721892720000|2024-07-25 07:32:00|111023.7|110973.7|111021.8|110971.8|111027.8|110977.8|111021|110971|45
1721892730000|2024-07-25 07:32:10|111022.2|110972.2|111028.6|110978.6|111033.2|110983.2|111021.8|110971.8|37
1721892740000|2024-07-25 07:32:20|111028.9|110978.9|111038.3|110988.3|111040.3|110990.3|111028.9|110978.9|49
1721892750000|2024-07-25 07:32:30|111038.6|110988.6|111036|110986|111041.9|110991.9|111030|110980|46
1721892760000|2024-07-25 07:32:40|111036.2|110986.2|111021.7|110971.7|111037.6|110987.6|111019.7|110969.7|48
1721892770000|2024-07-25 07:32:50|111021.8|110971.8|111011.8|110961.8|111021.8|110971.8|111010.3|110960.3|54
1721892780000|2024-07-25 07:33:00|111013.2|110963.2|111006.1|110956.1|111016.3|110966.3|110999.5|110949.5|49
1721892790000|2024-07-25 07:33:10|111006.9|110956.9|111011.3|110961.3|111013.8|110963.8|111004.9|110954.9|51
1721892800000|2024-07-25 07:33:20|111010.5|110960.5|111017.8|110967.8|111018.1|110968.1|111010|110960|42
1721892810000|2024-07-25 07:33:30|111018.1|110968.1|111019.8|110969.8|111022.9|110972.9|111015.4|110965.4|45
1721892820000|2024-07-25 07:33:40|111019.6|110969.6|111025.2|110975.2|111027.6|110977.6|111019.6|110969.6|55
1721892830000|2024-07-25 07:33:50|111024.4|110974.4|111029.6|110979.6|111029.6|110979.6|111022.2|110972.2|54
1721892840000|2024-07-25 07:34:00|111028.9|110978.9|111040.5|110990.5|111040.5|110990.5|111018.5|110968.5|57
1721892850000|2024-07-25 07:34:10|111040.6|110990.6|111048.1|110998.1|111051.6|111001.6|111039|110989|58
1721892860000|2024-07-25 07:34:20|111048.2|110998.2|111055.6|111005.6|111056.3|111006.3|111047.8|110997.8|39
1721892870000|2024-07-25 07:34:30|111055.3|111005.3|111053.7|111003.7|111055.3|111005.3|111047.2|110997.2|47
1721892880000|2024-07-25 07:34:40|111054.1|111004.1|111052.4|111002.4|111055.4|111005.4|111049.4|110999.4|43
1721892890000|2024-07-25 07:34:50|111053|111003|111040.4|110990.4|111055.5|111005.5|111038.9|110988.9|34
1721892900000|2024-07-25 07:35:00|111042.2|110992.2|111045.4|110995.4|111046.2|110996.2|111038.9|110988.9|43
1721892910000|2024-07-25 07:35:10|111045.8|110995.8|111038.6|110988.6|111057.2|111007.2|111038.6|110988.6|51
1721892920000|2024-07-25 07:35:20|111038.7|110988.7|111030.3|110980.3|111038.7|110988.7|111026.9|110976.9|51
1721892930000|2024-07-25 07:35:30|111030.2|110980.2|111036|110986|111044|110994|111030.2|110980.2|45
1721892940000|2024-07-25 07:35:40|111036.4|110986.4|111046.1|110996.1|111046.1|110996.1|111022.4|110972.4|46
1721892950000|2024-07-25 07:35:50|111047|110997|111044.8|110994.8|111049|110999|111044.7|110994.7|32
1721892960000|2024-07-25 07:36:00|111043.9|110993.9|111051|111001|111051.3|111001.3|111043.7|110993.7|28
1721892970000|2024-07-25 07:36:10|111051.6|111001.6|111052.3|111002.3|111057.2|111007.2|111047.5|110997.5|36
1721892980000|2024-07-25 07:36:20|111052.2|111002.2|111046.3|110996.3|111052.2|111002.2|111046.3|110996.3|27
1721892990000|2024-07-25 07:36:30|111046|110996|111041.8|110991.8|111046|110996|111040.3|110990.3|41
1721893000000|2024-07-25 07:36:40|111042|110992|111003.4|110978.4|111045.4|110995.4|111003.4|110978.4|48
1721893010000|2024-07-25 07:36:50|111003.6|110978.6|111000.3|110975.3|111022.1|110997.1|110999|110974|54
1721893020000|2024-07-25 07:37:00|110999.1|110974.1|111008|110958|111010.4|110976.6|110997.9|110950.2|52
1721893030000|2024-07-25 07:37:10|111007.4|110957.4|111014.2|110964.2|111017.4|110967.4|111003.5|110953.5|45
1721893040000|2024-07-25 07:37:20|111013.3|110963.3|111009.2|110959.2|111021|110971|111009.2|110959.2|44
1721893050000|2024-07-25 07:37:30|111007.2|110957.2|111010.5|110960.5|111010.5|110960.5|111007.2|110957.2|28
1721893060000|2024-07-25 07:37:40|111011.1|110961.1|111008.4|110958.4|111013.8|110963.8|111006.3|110956.3|37
1721893070000|2024-07-25 07:37:50|111009|110959|111007.9|110957.9|111009|110959|111006.9|110956.9|26
1721893080000|2024-07-25 07:38:00|111008.3|110958.3|110985|110935|111011.8|110961.8|110984.1|110934.1|44
1721893090000|2024-07-25 07:38:10|110985.4|110935.4|110962.4|110937.4|110995.6|110945.6|110959.5|110933|43
1721893100000|2024-07-25 07:38:20|110962.9|110937.9|110971.9|110946.9|110972.6|110947.6|110962|110937|45
1721893110000|2024-07-25 07:38:30|110971.6|110946.6|110968|110943|110971.8|110946.8|110962.6|110937.6|45
1721893120000|2024-07-25 07:38:40|110969.6|110944.6|110958.3|110908.3|110973.7|110948.7|110951.7|110908.3|48
1721893130000|2024-07-25 07:38:50|110957.8|110907.8|110956.3|110906.3|110962|110912|110953.8|110903.8|45
1721893140000|2024-07-25 07:39:00|110955|110905|110959.4|110909.4|110962.3|110912.3|110950.1|110900.1|44
1721893150000|2024-07-25 07:39:10|110959.5|110909.5|110934.7|110909.7|110964.9|110931.4|110930.6|110903.6|51
1721893160000|2024-07-25 07:39:20|110934.5|110909.5|110941.5|110891.5|110953.7|110911.5|110934.5|110889.9|59
1721893170000|2024-07-25 07:39:30|110941.1|110891.1|110919.8|110869.8|110941.1|110891.1|110916.7|110866.7|46
1721893180000|2024-07-25 07:39:40|110920.4|110870.4|110928.5|110878.5|110928.7|110878.7|110920.4|110870.4|29
1721893190000|2024-07-25 07:39:50|110928.4|110878.4|110927.6|110877.6|110931.3|110881.3|110926.4|110876.4|41
1721893200000|2024-07-25 07:40:00|110929|110879|110941.5|110891.5|110943.4|110893.4|110929|110879|40
1721893210000|2024-07-25 07:40:10|110941.3|110891.3|110937.2|110887.2|110942.8|110892.8|110936.1|110886.1|53
1721893220000|2024-07-25 07:40:20|110937|110887|110957.6|110907.6|110957.6|110907.6|110936.9|110886.9|44
1721893230000|2024-07-25 07:40:30|110958|110908|110956.4|110906.4|110965.8|110915.8|110956.4|110906.4|48
1721893240000|2024-07-25 07:40:40|110952.1|110902.1|110973.6|110923.6|110973.8|110923.8|110950.1|110900.1|47
1721893250000|2024-07-25 07:40:50|110973.8|110923.8|110965|110915|110978.8|110928.8|110965|110915|45
1721893260000|2024-07-25 07:41:00|110964.9|110914.9|110988.7|110938.7|110996.5|110946.5|110963.7|110913.7|45
1721893270000|2024-07-25 07:41:10|110987.7|110937.7|110977.5|110927.5|110987.8|110937.8|110976.5|110926.5|50
1721893280000|2024-07-25 07:41:20|110977.1|110927.1|110967|110917|110981.1|110931.1|110966.3|110916.3|59
1721893290000|2024-07-25 07:41:30|110966.5|110916.5|110966.5|110916.5|110967.6|110917.6|110963.5|110913.5|49
1721893300000|2024-07-25 07:41:40|110966.3|110916.3|110966|110916|110969|110919|110964.6|110914.6|43
1721893310000|2024-07-25 07:41:50|110965.8|110915.8|110975|110925|110975.5|110925.5|110963.8|110913.8|46
1721893320000|2024-07-25 07:42:00|110974.2|110924.2|110946.9|110896.9|110976.2|110926.2|110946.9|110896.9|44
1721893330000|2024-07-25 07:42:10|110944|110894|110948.5|110898.5|110949.7|110899.7|110935|110885|48
1721893340000|2024-07-25 07:42:20|110948.1|110898.1|110947.7|110897.7|110948.4|110898.4|110941.7|110891.7|31
1721893350000|2024-07-25 07:42:30|110947.6|110897.6|110924.6|110874.6|110948.1|110898.1|110923|110873|50
1721893360000|2024-07-25 07:42:40|110924.8|110874.8|110915.2|110865.2|110926|110876|110914.7|110864.7|59
1721893370000|2024-07-25 07:42:50|110915.3|110865.3|110920.1|110870.1|110920.3|110870.3|110912.1|110862.1|54
1721893380000|2024-07-25 07:43:00|110919.4|110869.4|110915.7|110890.7|110927.8|110893|110915.4|110867|51
1721893390000|2024-07-25 07:43:10|110915.9|110890.9|110940.2|110890.2|110940.2|110894.8|110915.8|110882.5|35
1721893400000|2024-07-25 07:43:20|110941.9|110891.9|110952.7|110902.7|110953.5|110903.5|110939.8|110889.8|43
1721893410000|2024-07-25 07:43:30|110942|110917|110950.6|110900.6|110957.7|110917|110935.4|110896.9|51
1721893420000|2024-07-25 07:43:40|110951.4|110901.4|110952.2|110902.2|110954.4|110904.4|110949|110899|32
1721893430000|2024-07-25 07:43:50|110952.3|110902.3|110952.2|110902.2|110955.2|110905.2|110948.3|110898.3|53
1721893440000|2024-07-25 07:44:00|110952|110902|110960.1|110910.1|110962.6|110912.6|110952|110902|42
1721893450000|2024-07-25 07:44:10|110960|110910|110938.3|110888.3|110960.1|110910.1|110938.3|110888.3|49
1721893460000|2024-07-25 07:44:20|110938.1|110888.1|110945.4|110895.4|110945.4|110895.4|110938.1|110888.1|40
1721893470000|2024-07-25 07:44:30|110944.8|110894.8|110960.4|110910.4|110960.9|110910.9|110944.8|110894.8|41
1721893480000|2024-07-25 07:44:40|110960.3|110910.3|110954.8|110904.8|110968.3|110918.3|110954.4|110904.4|49
1721893490000|2024-07-25 07:44:50|110954.7|110904.7|110923.1|110873.1|110957.2|110907.2|110921.5|110871.5|53
1721893500000|2024-07-25 07:45:00|110922.7|110872.7|110923.1|110873.1|110925.1|110875.1|110908.3|110858.3|61
1721893510000|2024-07-25 07:45:10|110920.8|110870.8|110932.6|110882.6|110934.1|110884.1|110910.9|110860.9|46
1721893520000|2024-07-25 07:45:20|110934.1|110884.1|110941|110891|110941.2|110891.2|110934.1|110884.1|47
1721893530000|2024-07-25 07:45:30|110941.3|110891.3|110919.9|110869.9|110941.7|110891.7|110914.6|110864.6|45
1721893540000|2024-07-25 07:45:40|110920.8|110870.8|110922.3|110872.3|110930.8|110880.8|110920.8|110870.8|36
1721893550000|2024-07-25 07:45:50|110922.7|110872.7|110930.9|110880.9|110933.6|110883.6|110921.2|110871.2|44
1721893560000|2024-07-25 07:46:00|110931.3|110881.3|110910.9|110860.9|110931.4|110881.4|110909.4|110859.4|47
1721893570000|2024-07-25 07:46:10|110911|110861|110918|110868|110929|110879|110911|110861|43
1721893580000|2024-07-25 07:46:20|110919.8|110869.8|110919.9|110869.9|110922.8|110872.8|110911.3|110861.3|42
1721893590000|2024-07-25 07:46:30|110920.3|110870.3|110926.4|110876.4|110926.4|110876.4|110918.8|110868.8|41
1721893600000|2024-07-25 07:46:40|110926.5|110876.5|110919|110869|110927.1|110877.1|110918.8|110868.8|27
1721893610000|2024-07-25 07:46:50|110919.2|110869.2|110897.8|110847.8|110919.2|110869.2|110896.8|110846.8|31
1721893620000|2024-07-25 07:47:00|110897.4|110847.4|110876|110826|110905.1|110855.1|110873.8|110823.8|55
1721893630000|2024-07-25 07:47:10|110875.9|110825.9|110872.1|110822.1|110880.3|110830.3|110871.7|110821.7|56
1721893640000|2024-07-25 07:47:20|110872.6|110822.6|110878|110828|110878.1|110828.1|110872.6|110822.6|37
1721893650000|2024-07-25 07:47:30|110878.8|110828.8|110879.4|110829.4|110885.8|110835.8|110878.8|110828.8|41
1721893660000|2024-07-25 07:47:40|110879.3|110829.3|110904.8|110854.8|110906.3|110856.3|110873.4|110823.4|49
1721893670000|2024-07-25 07:47:50|110905.2|110855.2|110891.5|110841.5|110907.8|110857.8|110890.3|110840.3|46
1721893680000|2024-07-25 07:48:00|110891.8|110841.8|110893.1|110843.1|110893.5|110843.5|110890.4|110840.4|28
1721893690000|2024-07-25 07:48:10|110893.2|110843.2|110899|110849|110905.7|110855.7|110893.2|110843.2|39
1721893700000|2024-07-25 07:48:20|110897.2|110847.2|110896.9|110846.9|110897.9|110847.9|110894|110844|40
1721893710000|2024-07-25 07:48:30|110897|110847|110910.9|110860.9|110910.9|110860.9|110897|110847|36
1721893720000|2024-07-25 07:48:40|110910.3|110860.3|110912.7|110862.7|110915.3|110865.3|110908.9|110858.9|38
1721893730000|2024-07-25 07:48:50|110914.5|110864.5|110924.2|110874.2|110924.2|110874.2|110914|110864|30
1721893740000|2024-07-25 07:49:00|110923.6|110873.6|110914.5|110864.5|110929.9|110879.9|110914.3|110864.3|41
1721893750000|2024-07-25 07:49:10|110914.7|110864.7|110894.9|110844.9|110914.7|110864.7|110889.1|110839.1|51
1721893760000|2024-07-25 07:49:20|110895|110845|110876.7|110826.7|110895|110845|110872.7|110822.7|54
1721893770000|2024-07-25 07:49:30|110875.5|110825.5|110866.8|110816.8|110877.5|110827.5|110866.8|110816.8|32
1721893780000|2024-07-25 07:49:40|110867|110817|110869.7|110819.7|110874.2|110824.2|110865.9|110815.9|36
1721893790000|2024-07-25 07:49:50|110870.1|110820.1|110876.9|110826.9|110877.9|110827.9|110861.1|110811.1|45
1721893800000|2024-07-25 07:50:00|110873.4|110823.4|110868.7|110818.7|110873.4|110823.4|110864.2|110814.2|36
1721893810000|2024-07-25 07:50:10|110868.6|110818.6|110863.6|110813.6|110868.6|110818.6|110859|110809|46
1721893820000|2024-07-25 07:50:20|110863.5|110813.5|110851.8|110801.8|110864.3|110814.3|110847.8|110797.8|41
1721893830000|2024-07-25 07:50:30|110851|110801|110857.2|110807.2|110857.9|110807.9|110841.5|110791.5|53
1721893840000|2024-07-25 07:50:40|110857.3|110807.3|110850.9|110800.9|110860.1|110810.1|110848.7|110798.7|34
1721893850000|2024-07-25 07:50:50|110850.5|110800.5|110843.2|110793.2|110850.6|110800.6|110841.5|110791.5|37
1721893860000|2024-07-25 07:51:00|110843.4|110793.4|110843|110793|110844.6|110794.6|110839.3|110789.3|40
1721893870000|2024-07-25 07:51:10|110843.2|110793.2|110831|110781|110844.1|110794.1|110829.1|110779.1|39
1721893880000|2024-07-25 07:51:20|110830.4|110780.4|110832.1|110782.1|110832.5|110782.5|110824.4|110774.4|37
1721893890000|2024-07-25 07:51:30|110832.3|110782.3|110816|110766|110832.8|110782.8|110815|110765|38
1721893900000|2024-07-25 07:51:40|110815.9|110765.9|110833.2|110808.2|110838.1|110813.1|110808.8|110758.8|47
1721893910000|2024-07-25 07:51:50|110833.4|110808.4|110827|110802|110837.4|110812.4|110827|110802|29
1721893920000|2024-07-25 07:52:00|110826.5|110801.5|110817.1|110792.1|110826.5|110801.5|110817.1|110792.1|40
1721893930000|2024-07-25 07:52:10|110816.9|110791.9|110824.6|110799.6|110827.5|110802.5|110816.8|110791.8|28
1721893940000|2024-07-25 07:52:20|110824.1|110799.1|110826|110801|110826.1|110801.1|110821.2|110796.2|33
1721893950000|2024-07-25 07:52:30|110826.3|110801.3|110828.7|110803.7|110831.6|110806.6|110826|110801|37
1721893960000|2024-07-25 07:52:40|110826.7|110801.7|110830.3|110805.3|110830.3|110805.3|110821|110796|36
1721893970000|2024-07-25 07:52:50|110835|110810|110843|110793|110844.8|110811.9|110827.9|110793|48
1721893980000|2024-07-25 07:53:00|110842.4|110792.4|110836.1|110786.1|110842.4|110792.4|110835.7|110785.7|30
1721893990000|2024-07-25 07:53:10|110836.2|110786.2|110840.9|110790.9|110846.4|110796.4|110836.2|110786.2|30
1721894000000|2024-07-25 07:53:20|110841|110791|110837.6|110787.6|110843.7|110793.7|110837.2|110787.2|42
1721894010000|2024-07-25 07:53:30|110837.3|110787.3|110843.5|110793.5|110843.5|110793.5|110835.7|110785.7|49
1721894020000|2024-07-25 07:53:40|110843.3|110793.3|110854.7|110804.7|110856.9|110806.9|110840.5|110790.5|37
1721894030000|2024-07-25 07:53:50|110854.9|110804.9|110848|110798|110854.9|110804.9|110846.4|110796.4|38
1721894040000|2024-07-25 07:54:00|110846.1|110796.1|110843|110793|110848.8|110798.8|110843|110793|36
1721894050000|2024-07-25 07:54:10|110843.1|110793.1|110815.9|110765.9|110847.7|110797.7|110815.9|110765.9|47
1721894060000|2024-07-25 07:54:20|110815.7|110765.7|110806.6|110756.6|110818.1|110768.1|110805.6|110755.6|48
1721894070000|2024-07-25 07:54:30|110808.2|110758.2|110810.4|110760.4|110811.6|110761.6|110805.6|110755.6|42
1721894080000|2024-07-25 07:54:40|110810.3|110760.3|110816.6|110766.6|110816.9|110766.9|110809|110759|30
1721894090000|2024-07-25 07:54:50|110816.7|110766.7|110807.3|110757.3|110816.7|110766.7|110805.3|110755.3|44
1721894100000|2024-07-25 07:55:00|110807.8|110757.8|110817.9|110767.9|110824.4|110774.4|110806.3|110756.3|48
1721894110000|2024-07-25 07:55:10|110818.1|110768.1|110814.5|110764.5|110818.1|110768.1|110804.4|110754.4|55
1721894120000|2024-07-25 07:55:20|110814.7|110764.7|110804.9|110754.9|110814.7|110764.7|110803.3|110753.3|39
1721894130000|2024-07-25 07:55:30|110805.1|110755.1|110819.5|110769.5|110821.8|110771.8|110805.1|110755.1|42
1721894140000|2024-07-25 07:55:40|110819.4|110769.4|110817.4|110767.4|110825.2|110775.2|110813.3|110763.3|47
1721894150000|2024-07-25 07:55:50|110817.2|110767.2|110805.7|110755.7|110817.2|110767.2|110805.4|110755.4|42
1721894160000|2024-07-25 07:56:00|110805.5|110755.5|110834.5|110784.5|110836|110786|110805.4|110755.4|43
1721894170000|2024-07-25 07:56:10|110834.6|110784.6|110827.2|110777.2|110836.7|110786.7|110826|110776|56
1721894180000|2024-07-25 07:56:20|110828|110778|110837.2|110787.2|110841.1|110791.1|110826.9|110776.9|43
1721894190000|2024-07-25 07:56:30|110839.9|110789.9|110846.4|110796.4|110849|110799|110837.9|110787.9|33
1721894200000|2024-07-25 07:56:40|110846.5|110796.5|110851.5|110801.5|110851.8|110801.8|110845.3|110795.3|43
1721894210000|2024-07-25 07:56:50|110846.8|110796.8|110795.5|110745.5|110846.8|110796.8|110787|110737|53
1721894220000|2024-07-25 07:57:00|110795.9|110745.9|110786.8|110736.8|110799.5|110749.5|110784.7|110734.7|41
1721894230000|2024-07-25 07:57:10|110788.8|110738.8|110790.6|110740.6|110790.6|110740.6|110787.6|110737.6|21
1721894240000|2024-07-25 07:57:20|110789.9|110739.9|110783|110733|110789.9|110739.9|110783|110733|17
1721894250000|2024-07-25 07:57:30|110782.4|110732.4|110769.1|110719.1|110782.5|110732.5|110769.1|110719.1|22
1721894260000|2024-07-25 07:57:40|110768.7|110718.7|110776.5|110726.5|110780.4|110730.4|110766.2|110716.2|31
1721894270000|2024-07-25 07:57:50|110776.7|110726.7|110781.8|110731.8|110781.8|110731.8|110775.4|110725.4|28
1721894280000|2024-07-25 07:58:00|110781.5|110731.5|110771.8|110721.8|110781.8|110731.8|110763.3|110713.3|32
1721894290000|2024-07-25 07:58:10|110773.1|110723.1|110757.2|110707.2|110773.7|110723.7|110757.2|110707.2|39
1721894300000|2024-07-25 07:58:20|110757.4|110707.4|110764|110714|110765.7|110715.7|110757.3|110707.3|33
1721894310000|2024-07-25 07:58:30|110763.9|110713.9|110749.5|110699.5|110764|110714|110745.9|110695.9|37
1721894320000|2024-07-25 07:58:40|110749.8|110699.8|110753.9|110703.9|110756.2|110706.2|110749.8|110699.8|18
1721894330000|2024-07-25 07:58:50|110753.6|110703.6|110752.6|110702.6|110753.6|110703.6|110751.6|110701.6|14
1721894340000|2024-07-25 07:59:00|110754|110704|110757.7|110707.7|110757.7|110707.7|110751.8|110701.8|31
1721894350000|2024-07-25 07:59:10|110757.9|110707.9|110758.7|110708.7|110759.5|110709.5|110756.8|110706.8|17
1721894360000|2024-07-25 07:59:20|110759|110709|110765.8|110715.8|110765.8|110715.8|110759|110709|35
1721894370000|2024-07-25 07:59:30|110765.9|110715.9|110768.3|110718.3|110768.8|110718.8|110763.3|110713.3|28
1721894380000|2024-07-25 07:59:40|110764.9|110714.9|110748.4|110698.4|110776.1|110726.1|110745.5|110695.5|53
1721894390000|2024-07-25 07:59:50|110748.2|110698.2|110657.6|110457.6|110795.9|110700.1|110657.6|110457.6|47
1721894400000|2024-07-25 08:00:00|110608|110408|110643.8|110443.8|110754.5|110596.6|110565.3|110365.3|56
1721894410000|2024-07-25 08:00:10|110667.6|110467.6|110741|110541|110773.3|110573.3|110605.5|110405.5|65
1721894420000|2024-07-25 08:00:20|110741.5|110541.5|110751.4|110579.4|110766.9|110581|110741.5|110541.5|55
1721894430000|2024-07-25 08:00:30|110755.7|110582.6|110740.4|110614|110764.1|110663.8|110701.3|110582.6|61
1721894440000|2024-07-25 08:00:40|110742|110614.8|110707.6|110657.6|110755.1|110660.2|110699.5|110597.4|71
1721894450000|2024-07-25 08:00:50|110707.5|110657.5|110707.3|110657.3|110742.3|110662.5|110696.3|110611.2|53
1721894460000|2024-07-25 08:01:00|110706.3|110656.3|110718.4|110668.4|110748.4|110668.9|110694.5|110607.8|71
1721894470000|2024-07-25 08:01:10|110722|110672|110713.3|110663.3|110724.9|110674.9|110704|110654|68
1721894480000|2024-07-25 08:01:20|110712.9|110662.9|110691.5|110641.5|110714.6|110664.6|110690.2|110640.2|63
1721894490000|2024-07-25 08:01:30|110690.9|110640.9|110655.6|110605.6|110695.7|110645.7|110648.3|110598.3|65
1721894500000|2024-07-25 08:01:40|110650.5|110600.5|110635|110585|110652.4|110602.4|110632.2|110582.2|60
1721894510000|2024-07-25 08:01:50|110635.5|110585.5|110621.3|110571.3|110635.5|110585.5|110620.3|110570.3|64
1721894520000|2024-07-25 08:02:00|110621|110571|110625.1|110575.1|110639.8|110589.8|110621|110571|64
1721894530000|2024-07-25 08:02:10|110624.6|110574.6|110620.1|110570.1|110627.9|110577.9|110619|110569|55
1721894540000|2024-07-25 08:02:20|110620.5|110570.5|110610.6|110560.6|110620.5|110570.5|110598.7|110548.7|54
1721894550000|2024-07-25 08:02:30|110608.7|110558.7|110598.3|110548.3|110625.7|110575.7|110596.6|110546.6|67
1721894560000|2024-07-25 08:02:40|110598.1|110548.1|110583.3|110533.3|110598.1|110548.1|110581.7|110531.7|64
1721894570000|2024-07-25 08:02:50|110582.4|110532.4|110595.5|110545.5|110597.8|110547.8|110582|110532|49
1721894580000|2024-07-25 08:03:00|110595.8|110545.8|110596.9|110546.9|110603.2|110553.2|110594.1|110544.1|60
1721894590000|2024-07-25 08:03:10|110597.2|110547.2|110600.1|110550.1|110604.2|110554.2|110596.3|110546.3|57
1721894600000|2024-07-25 08:03:20|110602.3|110552.3|110623.8|110573.8|110638.4|110588.4|110599.3|110549.3|59
1721894610000|2024-07-25 08:03:30|110623.2|110573.2|110602.8|110552.8|110625.1|110575.1|110602.8|110552.8|48
1721894620000|2024-07-25 08:03:40|110602.7|110552.7|110604.2|110554.2|110604.6|110554.6|110597.9|110547.9|56
1721894630000|2024-07-25 08:03:50|110604.5|110554.5|110595.5|110545.5|110604.5|110554.5|110590.3|110540.3|44
1721894640000|2024-07-25 08:04:00|110596.8|110546.8|110578.3|110528.3|110597|110547|110576|110526|59
1721894650000|2024-07-25 08:04:10|110576.6|110526.6|110585.5|110535.5|110598.6|110548.6|110576.6|110526.6|62
1721894660000|2024-07-25 08:04:20|110585.2|110535.2|110589.8|110539.8|110591.6|110541.6|110584|110534|67
1721894670000|2024-07-25 08:04:30|110589.9|110539.9|110563.7|110513.7|110590.5|110540.5|110560.9|110510.9|58
1721894680000|2024-07-25 08:04:40|110562.7|110512.7|110536.3|110486.3|110567.6|110517.6|110536|110486|59
1721894690000|2024-07-25 08:04:50|110536.4|110486.4|110539|110489|110542|110492|110532.2|110482.2|55
1721894700000|2024-07-25 08:05:00|110538.1|110488.1|110527.1|110477.1|110538.4|110488.4|110519.2|110469.2|65
1721894710000|2024-07-25 08:05:10|110526.8|110476.8|110507|110457|110526.8|110476.8|110504.4|110454.4|65
1721894720000|2024-07-25 08:05:20|110506.1|110456.1|110514.3|110464.3|110519.9|110469.9|110505.5|110455.5|56
1721894730000|2024-07-25 08:05:30|110514.1|110464.1|110514.2|110464.2|110517.9|110467.9|110510|110460|44
1721894740000|2024-07-25 08:05:40|110515|110465|110524.5|110474.5|110529|110479|110515|110465|55
1721894750000|2024-07-25 08:05:50|110523.7|110473.7|110517.9|110467.9|110523.7|110473.7|110512.9|110462.9|48
1721894760000|2024-07-25 08:06:00|110518.1|110468.1|110507.6|110457.6|110519.5|110469.5|110507.6|110457.6|48
1721894770000|2024-07-25 08:06:10|110507.5|110457.5|110507.4|110457.4|110509.3|110459.3|110500.6|110450.6|41
1721894780000|2024-07-25 08:06:20|110506.6|110456.6|110500.2|110450.2|110507.1|110457.1|110498.1|110448.1|48
1721894790000|2024-07-25 08:06:30|110500.6|110450.6|110494.8|110444.8|110508.5|110458.5|110493.7|110443.7|52
1721894800000|2024-07-25 08:06:40|110496.3|110446.3|110496.2|110446.2|110499.5|110449.5|110489.5|110439.5|55
1721894810000|2024-07-25 08:06:50|110497.1|110447.1|110494.8|110444.8|110503.4|110453.4|110489.7|110439.7|55
1721894820000|2024-07-25 08:07:00|110493.7|110443.7|110504.4|110454.4|110506.8|110456.8|110493.7|110443.7|62
1721894830000|2024-07-25 08:07:10|110505.2|110455.2|110508.3|110458.3|110510.5|110460.5|110504.7|110454.7|41
1721894840000|2024-07-25 08:07:20|110506.5|110456.5|110479.1|110429.1|110511.1|110461.1|110478|110428|55
1721894850000|2024-07-25 08:07:30|110479.4|110429.4|110490.8|110440.8|110492|110442|110479.2|110429.2|42
1721894860000|2024-07-25 08:07:40|110491.1|110441.1|110475|110425|110493.1|110443.1|110474.3|110424.3|55
1721894870000|2024-07-25 08:07:50|110475.1|110425.1|110472.9|110422.9|110478.2|110428.2|110470.1|110420.1|50
1721894880000|2024-07-25 08:08:00|110471.9|110421.9|110477.9|110427.9|110479|110429|110471.9|110421.9|55
1721894890000|2024-07-25 08:08:10|110477.6|110427.6|110476.4|110426.4|110481.5|110431.5|110471.9|110421.9|52
1721894900000|2024-07-25 08:08:20|110476.8|110426.8|110487.1|110437.1|110487.3|110437.3|110476.8|110426.8|44
1721894910000|2024-07-25 08:08:30|110487.7|110437.7|110462.6|110412.6|110490.3|110440.3|110462.6|110412.6|53
1721894920000|2024-07-25 08:08:40|110461.5|110411.5|110456.8|110406.8|110461.5|110411.5|110449.6|110399.6|51
1721894930000|2024-07-25 08:08:50|110457.2|110407.2|110444.7|110394.7|110460.8|110410.8|110443.7|110393.7|51
1721894940000|2024-07-25 08:09:00|110445.5|110395.5|110447.7|110397.7|110447.9|110397.9|110440.5|110390.5|45
1721894950000|2024-07-25 08:09:10|110447.5|110397.5|110437.2|110387.2|110447.5|110397.5|110435.8|110385.8|51
1721894960000|2024-07-25 08:09:20|110437.6|110387.6|110430.7|110380.7|110437.6|110387.6|110425.3|110375.3|50
1721894970000|2024-07-25 08:09:30|110431.2|110381.2|110407.2|110357.2|110432.6|110382.6|110406.2|110356.2|56
1721894980000|2024-07-25 08:09:40|110406.2|110356.2|110415.3|110365.3|110416.3|110366.3|110406.2|110356.2|42
1721894990000|2024-07-25 08:09:50|110414.8|110364.8|110421.1|110371.1|110422.2|110372.2|110414.7|110364.7|32
1721895000000|2024-07-25 08:10:00|110421.5|110371.5|110417.1|110367.1|110423.4|110373.4|110410.2|110360.2|54
1721895010000|2024-07-25 08:10:10|110417.3|110367.3|110402.8|110352.8|110417.3|110367.3|110402.7|110352.7|41
1721895020000|2024-07-25 08:10:20|110402.7|110352.7|110403|110353|110405|110355|110400.4|110350.4|47
1721895030000|2024-07-25 08:10:30|110403.6|110353.6|110367.8|110317.8|110403.6|110353.6|110356|110306|52
1721895040000|2024-07-25 08:10:40|110368.3|110318.3|110356.2|110306.2|110386|110336|110352.7|110302.7|62
1721895050000|2024-07-25 08:10:50|110357.2|110307.2|110358|110308|110360.3|110310.3|110348.8|110298.8|57
1721895060000|2024-07-25 08:11:00|110358.7|110308.7|110366.1|110316.1|110367.2|110317.2|110357.9|110307.9|50
1721895070000|2024-07-25 08:11:10|110365.9|110315.9|110363|110313|110369.6|110319.6|110360.5|110310.5|45
1721895080000|2024-07-25 08:11:20|110360.4|110310.4|110359.8|110309.8|110364.2|110314.2|110359.2|110309.2|33
1721895090000|2024-07-25 08:11:30|110359.2|110309.2|110328.1|110278.1|110361.7|110311.7|110327.7|110277.7|49
1721895100000|2024-07-25 08:11:40|110321|110271|110314.7|110264.7|110325|110275|110312.6|110262.6|52
1721895110000|2024-07-25 08:11:50|110314.9|110264.9|110301.9|110251.9|110315.9|110265.9|110291|110241|61
1721895120000|2024-07-25 08:12:00|110302.8|110252.8|110294|110244|110302.9|110252.9|110293|110243|48
1721895130000|2024-07-25 08:12:10|110293.9|110243.9|110242.7|110192.7|110295|110245|110234.4|110184.4|63
1721895140000|2024-07-25 08:12:20|110241.3|110191.3|110241.2|110191.2|110249|110199|110239.4|110189.4|57
1721895150000|2024-07-25 08:12:30|110240.9|110190.9|110249.6|110199.6|110250.2|110200.2|110239.1|110189.1|47
1721895160000|2024-07-25 08:12:40|110249.8|110199.8|110234.2|110184.2|110254.5|110204.5|110224.5|110174.5|45
1721895170000|2024-07-25 08:12:50|110234.6|110184.6|110232.8|110182.8|110234.7|110184.7|110232.5|110182.5|35
1721895180000|2024-07-25 08:13:00|110233.4|110183.4|110233.4|110183.4|110239.1|110189.1|110232.5|110182.5|37
1721895190000|2024-07-25 08:13:10|110233.2|110183.2|110237.3|110187.3|110239.9|110189.9|110231.7|110181.7|37
1721895200000|2024-07-25 08:13:20|110237.1|110187.1|110278.7|110228.7|110278.7|110228.7|110230|110180|52
1721895210000|2024-07-25 08:13:30|110277.4|110227.4|110303.7|110253.7|110303.7|110253.7|110266.3|110216.3|60
1721895220000|2024-07-25 08:13:40|110303.9|110253.9|110352.5|110302.5|110359.1|110309.1|110303.1|110253.1|54
1721895230000|2024-07-25 08:13:50|110353.1|110303.1|110350.5|110300.5|110355.9|110305.9|110342.4|110292.4|62
1721895240000|2024-07-25 08:14:00|110350.3|110300.3|110379.7|110329.7|110379.7|110329.7|110349|110299|70
1721895250000|2024-07-25 08:14:10|110380.1|110330.1|110403.5|110353.5|110403.5|110353.5|110375.7|110325.7|47
1721895260000|2024-07-25 08:14:20|110403.6|110353.6|110413.4|110363.4|110416.4|110366.4|110397.7|110347.7|57
1721895270000|2024-07-25 08:14:30|110413.3|110363.3|110405.5|110355.5|110413.9|110363.9|110405.5|110355.5|48
1721895280000|2024-07-25 08:14:40|110405.1|110355.1|110397.5|110347.5|110406.6|110356.6|110397.5|110347.5|51
1721895290000|2024-07-25 08:14:50|110397.4|110347.4|110397.7|110347.7|110403.5|110353.5|110395.1|110345.1|53
1721895300000|2024-07-25 08:15:00|110406.6|110356.6|110403.4|110353.4|110407.7|110357.7|110392|110342|55
1721895310000|2024-07-25 08:15:10|110403.6|110353.6|110422.4|110372.4|110422.4|110372.4|110403.6|110353.6|59
1721895320000|2024-07-25 08:15:20|110424.2|110374.2|110425.7|110375.7|110428.2|110378.2|110421.5|110371.5|55
1721895330000|2024-07-25 08:15:30|110426.3|110376.3|110444.1|110394.1|110449.6|110399.6|110426.3|110376.3|56
1721895340000|2024-07-25 08:15:40|110443.5|110393.5|110449.7|110399.7|110451|110401|110443|110393|47
1721895350000|2024-07-25 08:15:50|110449.9|110399.9|110480.5|110430.5|110495|110445|110448.7|110398.7|55
1721895360000|2024-07-25 08:16:00|110481.3|110431.3|110489.2|110439.2|110491.8|110441.8|110481.3|110431.3|57
1721895370000|2024-07-25 08:16:10|110489.3|110439.3|110496.4|110446.4|110498.3|110448.3|110489.3|110439.3|51
1721895380000|2024-07-25 08:16:20|110492.8|110442.8|110510.6|110460.6|110512.5|110462.5|110491.4|110441.4|44
1721895390000|2024-07-25 08:16:30|110510.2|110460.2|110516.7|110466.7|110519.8|110469.8|110506.2|110456.2|57
1721895400000|2024-07-25 08:16:40|110516.8|110466.8|110521.7|110471.7|110521.7|110471.7|110514.4|110464.4|42
1721895410000|2024-07-25 08:16:50|110521.5|110471.5|110528.1|110478.1|110530.4|110480.4|110520.2|110470.2|49
1721895420000|2024-07-25 08:17:00|110528.3|110478.3|110537.2|110487.2|110538.3|110488.3|110528.3|110478.3|55
1721895430000|2024-07-25 08:17:10|110536.7|110486.7|110552.5|110502.5|110555|110505|110536.3|110486.3|52
1721895440000|2024-07-25 08:17:20|110551.9|110501.9|110563.6|110513.6|110563.6|110513.6|110551.9|110501.9|49
1721895450000|2024-07-25 08:17:30|110563.8|110513.8|110579.9|110529.9|110579.9|110529.9|110561.6|110511.6|51
1721895460000|2024-07-25 08:17:40|110579.5|110529.5|110560.8|110510.8|110580.7|110530.7|110559.9|110509.9|37
1721895470000|2024-07-25 08:17:50|110561.9|110511.9|110561.4|110511.4|110570.4|110520.4|110560.5|110510.5|66
1721895480000|2024-07-25 08:18:00|110561.8|110511.8|110572.5|110522.5|110574.6|110524.6|110561|110511|52
1721895490000|2024-07-25 08:18:10|110572.7|110522.7|110570.3|110520.3|110572.7|110522.7|110567.7|110517.7|54
1721895500000|2024-07-25 08:18:20|110570.2|110520.2|110586.2|110536.2|110586.2|110536.2|110570.2|110520.2|41
1721895510000|2024-07-25 08:18:30|110585.9|110535.9|110590.7|110540.7|110590.7|110540.7|110585.9|110535.9|39
1721895520000|2024-07-25 08:18:40|110590.3|110540.3|110594.6|110544.6|110594.6|110544.6|110586.6|110536.6|43
1721895530000|2024-07-25 08:18:50|110594.7|110544.7|110592.6|110542.6|110594.7|110544.7|110588.5|110538.5|44
1721895540000|2024-07-25 08:19:00|110592.8|110542.8|110591.1|110541.1|110592.8|110542.8|110582.1|110532.1|42
1721895550000|2024-07-25 08:19:10|110592.6|110542.6|110603.2|110553.2|110604.3|110554.3|110579|110529|68
1721895560000|2024-07-25 08:19:20|110602.2|110552.2|110601.4|110551.4|110602.9|110552.9|110593.2|110543.2|52
1721895570000|2024-07-25 08:19:30|110601|110551|110601.5|110551.5|110603.2|110553.2|110596.6|110546.6|48
1721895580000|2024-07-25 08:19:40|110601.9|110551.9|110605.2|110555.2|110605.5|110555.5|110597.7|110547.7|34
1721895590000|2024-07-25 08:19:50|110605.1|110555.1|110605.4|110555.4|110608|110558|110603.9|110553.9|47
1721895600000|2024-07-25 08:20:00|110604.9|110554.9|110601.3|110551.3|110604.9|110554.9|110589.2|110539.2|57
1721895610000|2024-07-25 08:20:10|110601.5|110551.5|110611.9|110561.9|110612.1|110562.1|110597.9|110547.9|52
1721895620000|2024-07-25 08:20:20|110612.8|110562.8|110619.1|110569.1|110619.1|110569.1|110607.7|110557.7|52
1721895630000|2024-07-25 08:20:30|110619|110569|110626.4|110576.4|110627.6|110577.6|110619|110569|36
1721895640000|2024-07-25 08:20:40|110626.9|110576.9|110625.5|110575.5|110628.1|110578.1|110624.8|110574.8|21
1721895650000|2024-07-25 08:20:50|110628.6|110578.6|110628.6|110578.6|110630.9|110580.9|110623.1|110573.1|43
1721895660000|2024-07-25 08:21:00|110627.9|110577.9|110620.2|110570.2|110627.9|110577.9|110619|110569|34
1721895670000|2024-07-25 08:21:10|110619.6|110569.6|110658.4|110608.4|110668.7|110618.7|110619.4|110569.4|52
1721895680000|2024-07-25 08:21:20|110658.1|110608.1|110651.6|110601.6|110664.1|110614.1|110651.2|110601.2|52
1721895690000|2024-07-25 08:21:30|110651.2|110601.2|110671.8|110621.8|110672.1|110622.1|110644.6|110594.6|59
1721895700000|2024-07-25 08:21:40|110670.7|110620.7|110676.6|110626.6|110677.2|110627.2|110670.7|110620.7|55
1721895710000|2024-07-25 08:21:50|110676.3|110626.3|110690.4|110640.4|110690.4|110640.4|110675.7|110625.7|54
1721895720000|2024-07-25 08:22:00|110689.2|110639.2|110691.6|110641.6|110694.1|110644.1|110688.6|110638.6|33
1721895730000|2024-07-25 08:22:10|110691.1|110641.1|110680|110630|110691.1|110641.1|110674.3|110624.3|36
1721895740000|2024-07-25 08:22:20|110680.4|110630.4|110669|110619|110682.5|110632.5|110667.5|110617.5|40
1721895750000|2024-07-25 08:22:30|110669.1|110619.1|110643|110593|110669.5|110619.5|110641.1|110591.1|51
1721895760000|2024-07-25 08:22:40|110642.6|110592.6|110658.6|110608.6|110660.1|110610.1|110642.6|110592.6|50
1721895770000|2024-07-25 08:22:50|110657.9|110607.9|110630.8|110580.8|110657.9|110607.9|110630.8|110580.8|47
1721895780000|2024-07-25 08:23:00|110631.1|110581.1|110634.5|110584.5|110636|110586|110625.7|110575.7|43
1721895790000|2024-07-25 08:23:10|110634.6|110584.6|110653|110603|110654.1|110604.1|110634.6|110584.6|49
1721895800000|2024-07-25 08:23:20|110652.6|110602.6|110664.3|110614.3|110664.7|110614.7|110652.6|110602.6|41
1721895810000|2024-07-25 08:23:30|110664.4|110614.4|110675.6|110625.6|110679.7|110629.7|110664.4|110614.4|50
1721895820000|2024-07-25 08:23:40|110675|110625|110685.1|110635.1|110689.6|110639.6|110675|110625|51
1721895830000|2024-07-25 08:23:50|110687.6|110637.6|110665.4|110640.4|110687.6|110640.4|110661.4|110624.1|41
1721895840000|2024-07-25 08:24:00|110666.2|110641.2|110669.3|110644.3|110669.4|110644.4|110664.4|110639.4|32
1721895850000|2024-07-25 08:24:10|110669.7|110644.7|110667|110642|110670.5|110645.5|110667|110642|29
1721895860000|2024-07-25 08:24:20|110666.9|110641.9|110676.4|110651.4|110676.4|110651.4|110664.5|110639.5|34
1721895870000|2024-07-25 08:24:30|110676|110651|110680.1|110655.1|110680.2|110655.2|110675|110650|19
1721895880000|2024-07-25 08:24:40|110680.5|110655.5|110677.6|110652.6|110683.3|110658.3|110672.7|110647.7|33
1721895890000|2024-07-25 08:24:50|110678|110653|110690.5|110640.5|110691.2|110655.8|110678|110638.5|33
1721895900000|2024-07-25 08:25:00|110691.2|110641.2|110712.6|110662.6|110713.6|110663.6|110691.2|110641.2|45
1721895910000|2024-07-25 08:25:10|110712.8|110662.8|110725.7|110675.7|110728.5|110678.5|110712.8|110662.8|46
1721895920000|2024-07-25 08:25:20|110725.6|110675.6|110733.5|110683.5|110736|110686|110725.4|110675.4|27
1721895930000|2024-07-25 08:25:30|110731.6|110681.6|110719.2|110669.2|110731.6|110681.6|110716.3|110666.3|44
1721895940000|2024-07-25 08:25:40|110719.3|110669.3|110726.7|110676.7|110737.3|110687.3|110719.3|110669.3|53
1721895950000|2024-07-25 08:25:50|110726.3|110676.3|110721.7|110671.7|110737.5|110687.5|110721.7|110671.7|49
1721895960000|2024-07-25 08:26:00|110720|110670|110737.5|110687.5|110737.5|110687.5|110720|110670|49
1721895970000|2024-07-25 08:26:10|110736.5|110686.5|110745.6|110695.6|110746.8|110696.8|110735.4|110685.4|44
1721895980000|2024-07-25 08:26:20|110746.5|110696.5|110744.3|110694.3|110752.2|110702.2|110744.3|110694.3|44
1721895990000|2024-07-25 08:26:30|110744.2|110694.2|110765.9|110715.9|110765.9|110715.9|110743.3|110693.3|41
1721896000000|2024-07-25 08:26:40|110766.8|110716.8|110777.1|110727.1|110777.1|110727.1|110765.6|110715.6|42
1721896010000|2024-07-25 08:26:50|110777.2|110727.2|110779.8|110729.8|110785.8|110735.8|110773.9|110723.9|38
1721896020000|2024-07-25 08:27:00|110779.7|110729.7|110780.2|110730.2|110782.6|110732.6|110776.5|110726.5|36
1721896030000|2024-07-25 08:27:10|110780|110730|110766|110716|110780.1|110730.1|110765|110715|31
1721896040000|2024-07-25 08:27:20|110764.8|110714.8|110761.5|110711.5|110764.8|110714.8|110760.5|110710.5|30
1721896050000|2024-07-25 08:27:30|110762|110712|110759.8|110709.8|110762.9|110712.9|110759.2|110709.2|34
1721896060000|2024-07-25 08:27:40|110759.9|110709.9|110756.6|110706.6|110760.3|110710.3|110750.9|110700.9|45
1721896070000|2024-07-25 08:27:50|110756.9|110706.9|110763.7|110713.7|110763.7|110713.7|110756.9|110706.9|35
1721896080000|2024-07-25 08:28:00|110764|110714|110776.3|110726.3|110776.3|110726.3|110764|110714|49
1721896090000|2024-07-25 08:28:10|110776.8|110726.8|110780.9|110730.9|110784.6|110734.6|110776.8|110726.8|36
1721896100000|2024-07-25 08:28:20|110780.6|110730.6|110765.1|110715.1|110780.6|110730.6|110763|110713|49
1721896110000|2024-07-25 08:28:30|110765.2|110715.2|110759.6|110734.6|110774.5|110734.6|110759.6|110715.2|48
1721896120000|2024-07-25 08:28:40|110759.4|110734.4|110757.7|110732.7|110759.5|110734.5|110755.1|110730.1|28
1721896130000|2024-07-25 08:28:50|110757.2|110732.2|110764.6|110739.6|110764.6|110739.6|110751|110726|37
1721896140000|2024-07-25 08:29:00|110764.7|110739.7|110786.1|110736.1|110790.6|110741.9|110759.4|110709.4|61
1721896150000|2024-07-25 08:29:10|110785.1|110735.1|110788.2|110738.2|110788.2|110738.2|110779.4|110729.4|60
1721896160000|2024-07-25 08:29:20|110789.1|110739.1|110781.8|110731.8|110790.4|110740.4|110779.5|110729.5|54
1721896170000|2024-07-25 08:29:30|110781.9|110731.9|110786.9|110736.9|110789|110739|110780.2|110730.2|49
1721896180000|2024-07-25 08:29:40|110787|110737|110803.5|110753.5|110803.7|110753.7|110787|110737|47
1721896190000|2024-07-25 08:29:50|110802.5|110752.5|110813.1|110763.1|110813.1|110763.1|110799.1|110749.1|41
1721896200000|2024-07-25 08:30:00|110814.2|110764.2|110809|110759|110816.5|110766.5|110803.9|110753.9|47
1721896210000|2024-07-25 08:30:10|110808.4|110758.4|110802.7|110752.7|110808.6|110758.6|110802.2|110752.2|27
1721896220000|2024-07-25 08:30:20|110802.1|110752.1|110803.6|110753.6|110805.8|110755.8|110800.6|110750.6|38
1721896230000|2024-07-25 08:30:30|110801.7|110751.7|110793.4|110743.4|110801.7|110751.7|110788.7|110738.7|38
1721896240000|2024-07-25 08:30:40|110793.3|110743.3|110799.3|110749.3|110799.3|110749.3|110792.9|110742.9|29
1721896250000|2024-07-25 08:30:50|110798.9|110748.9|110788.5|110738.5|110799.2|110749.2|110788.5|110738.5|28
1721896260000|2024-07-25 08:31:00|110788.6|110738.6|110783|110733|110791.2|110741.2|110782.8|110732.8|37
1721896270000|2024-07-25 08:31:10|110782.8|110732.8|110789.4|110739.4|110789.8|110739.8|110778.6|110728.6|31
1721896280000|2024-07-25 08:31:20|110789.5|110739.5|110774.3|110724.3|110789.5|110739.5|110773.6|110723.6|30
1721896290000|2024-07-25 08:31:30|110773.6|110723.6|110762.6|110712.6|110775|110725|110761.5|110711.5|32
1721896300000|2024-07-25 08:31:40|110762.3|110712.3|110756.5|110706.5|110768.1|110718.1|110756.3|110706.3|35
1721896310000|2024-07-25 08:31:50|110756.8|110706.8|110748.3|110698.3|110756.8|110706.8|110747.8|110697.8|33
1721896320000|2024-07-25 08:32:00|110748.5|110698.5|110746.6|110696.6|110749.6|110699.6|110743.4|110693.4|37
1721896330000|2024-07-25 08:32:10|110746.1|110696.1|110730.2|110680.2|110746.1|110696.1|110726.4|110676.4|46
1721896340000|2024-07-25 08:32:20|110729.2|110679.2|110713.2|110663.2|110729.2|110679.2|110712.2|110662.2|40
1721896350000|2024-07-25 08:32:30|110715.4|110665.4|110719.9|110669.9|110721.5|110671.5|110715.4|110665.4|29
1721896360000|2024-07-25 08:32:40|110720.1|110670.1|110730.6|110680.6|110738.3|110688.3|110720.1|110670.1|32
1721896370000|2024-07-25 08:32:50|110731.8|110681.8|110716.7|110666.7|110731.8|110681.8|110716.7|110666.7|30
1721896380000|2024-07-25 08:33:00|110716.6|110666.6|110726|110676|110726.1|110676.1|110716.6|110666.6|35
1721896390000|2024-07-25 08:33:10|110725.9|110675.9|110713.9|110663.9|110727.8|110677.8|110713.9|110663.9|35
1721896400000|2024-07-25 08:33:20|110707.8|110657.8|110683.9|110633.9|110707.8|110657.8|110683.9|110633.9|48
1721896410000|2024-07-25 08:33:30|110683.3|110633.3|110696.5|110646.5|110697|110647|110683|110633|44
1721896420000|2024-07-25 08:33:40|110696.6|110646.6|110692|110642|110701|110651|110691.6|110641.6|37
1721896430000|2024-07-25 08:33:50|110693.1|110643.1|110699.3|110649.3|110704|110654|110693.1|110643.1|46
1721896440000|2024-07-25 08:34:00|110703.2|110653.2|110709.8|110659.8|110709.8|110659.8|110703.2|110653.2|32
1721896450000|2024-07-25 08:34:10|110710.8|110660.8|110710.7|110660.7|110711.5|110661.5|110710.7|110660.7|20
1721896460000|2024-07-25 08:34:20|110710.6|110660.6|110711.1|110661.1|110711.7|110661.7|110708.3|110658.3|22
1721896470000|2024-07-25 08:34:30|110711|110661|110702.9|110652.9|110714.5|110664.5|110701.7|110651.7|40
1721896480000|2024-07-25 08:34:40|110703.5|110653.5|110710.2|110660.2|110710.2|110660.2|110702.5|110652.5|29
1721896490000|2024-07-25 08:34:50|110710|110660|110701.2|110651.2|110713.2|110663.2|110700.5|110650.5|45
1721896500000|2024-07-25 08:35:00|110701.1|110651.1|110706.5|110656.5|110707.8|110657.8|110701.1|110651.1|28
1721896510000|2024-07-25 08:35:10|110706.9|110656.9|110724.2|110674.2|110725.6|110675.6|110706.3|110656.3|28
1721896520000|2024-07-25 08:35:20|110724.3|110674.3|110735.2|110685.2|110737|110687|110724|110674|42
1721896530000|2024-07-25 08:35:30|110735|110685|110728.8|110678.8|110739.1|110689.1|110728.8|110678.8|45
1721896540000|2024-07-25 08:35:40|110728.7|110678.7|110729|110679|110731.1|110681.1|110727|110677|44
1721896550000|2024-07-25 08:35:50|110729.6|110679.6|110736|110686|110736|110686|110728.2|110678.2|33
1721896560000|2024-07-25 08:36:00|110736.4|110686.4|110747.6|110697.6|110747.8|110697.8|110736.4|110686.4|38
1721896570000|2024-07-25 08:36:10|110747.8|110697.8|110754.2|110704.2|110755.2|110705.2|110747.8|110697.8|35
1721896580000|2024-07-25 08:36:20|110754.5|110704.5|110746.8|110696.8|110754.5|110704.5|110745.1|110695.1|30
1721896590000|2024-07-25 08:36:30|110747.8|110697.8|110755.2|110705.2|110755.5|110705.5|110747.8|110697.8|26
1721896600000|2024-07-25 08:36:40|110755.7|110705.7|110777.1|110727.1|110778.6|110728.6|110755.2|110705.2|39
1721896610000|2024-07-25 08:36:50|110775.4|110725.4|110777.9|110727.9|110782.5|110732.5|110775.3|110725.3|33
1721896620000|2024-07-25 08:37:00|110778.1|110728.1|110771.5|110721.5|110778.1|110728.1|110771.4|110721.4|25
1721896630000|2024-07-25 08:37:10|110771.6|110721.6|110770.3|110720.3|110774.1|110724.1|110769.8|110719.8|22
1721896640000|2024-07-25 08:37:20|110770.2|110720.2|110774.5|110724.5|110783.5|110733.5|110770.1|110720.1|30
1721896650000|2024-07-25 08:37:30|110774.4|110724.4|110777.4|110727.4|110785.2|110735.2|110774.4|110724.4|38
1721896660000|2024-07-25 08:37:40|110777.2|110727.2|110760.7|110710.7|110777.7|110727.7|110760.5|110710.5|34
1721896670000|2024-07-25 08:37:50|110760.5|110710.5|110760.1|110710.1|110760.9|110710.9|110758.7|110708.7|20
1721896680000|2024-07-25 08:38:00|110760|110710|110759|110709|110760|110710|110753.2|110703.2|26
1721896690000|2024-07-25 08:38:10|110758.9|110708.9|110766.2|110716.2|110766.2|110716.2|110754.5|110704.5|37
1721896700000|2024-07-25 08:38:20|110766.3|110716.3|110769.9|110719.9|110772.1|110722.1|110766.3|110716.3|38
1721896710000|2024-07-25 08:38:30|110770.3|110720.3|110764.7|110714.7|110770.5|110720.5|110764.7|110714.7|39
1721896720000|2024-07-25 08:38:40|110764|110714|110761.2|110711.2|110766.8|110716.8|110761.2|110711.2|40
1721896730000|2024-07-25 08:38:50|110761.3|110711.3|110757.6|110707.6|110764.9|110714.9|110757.4|110707.4|31
1721896740000|2024-07-25 08:39:00|110757.9|110707.9|110764.3|110714.3|110766.3|110716.3|110757.9|110707.9|43
1721896750000|2024-07-25 08:39:10|110764.7|110714.7|110757.1|110707.1|110769.7|110719.7|110757.1|110707.1|40
1721896760000|2024-07-25 08:39:20|110756.4|110706.4|110766.5|110716.5|110768.6|110718.6|110756|110706|40
1721896770000|2024-07-25 08:39:30|110766.6|110716.6|110738.5|110688.5|110766.6|110716.6|110738.5|110688.5|49
1721896780000|2024-07-25 08:39:40|110738.9|110688.9|110717.3|110667.3|110738.9|110688.9|110716.9|110666.9|42
1721896790000|2024-07-25 08:39:50|110716.9|110666.9|110722.6|110672.6|110722.6|110672.6|110716.1|110666.1|39
1721896800000|2024-07-25 08:40:00|110722.7|110672.7|110705.8|110655.8|110722.9|110672.9|110705.8|110655.8|48
1721896810000|2024-07-25 08:40:10|110705.5|110655.5|110722.1|110672.1|110722.1|110672.1|110705.5|110655.5|50
1721896820000|2024-07-25 08:40:20|110721.9|110671.9|110753.7|110703.7|110753.9|110703.9|110721.7|110671.7|61
1721896830000|2024-07-25 08:40:30|110753.6|110703.6|110750.6|110700.6|110753.8|110703.8|110750.6|110700.6|31
1721896840000|2024-07-25 08:40:40|110750.4|110700.4|110744.7|110694.7|110750.4|110700.4|110739.5|110689.5|38
1721896850000|2024-07-25 08:40:50|110744.8|110694.8|110716.5|110666.5|110747|110697|110715.6|110665.6|48
1721896860000|2024-07-25 08:41:00|110716.3|110666.3|110725.8|110675.8|110725.8|110675.8|110716.3|110666.3|43
1721896870000|2024-07-25 08:41:10|110726.2|110676.2|110718.5|110668.5|110726.4|110676.4|110706.8|110656.8|44
1721896880000|2024-07-25 08:41:20|110718.4|110668.4|110707.3|110657.3|110723.7|110673.7|110707.3|110657.3|30
1721896890000|2024-07-25 08:41:30|110707.8|110657.8|110714.6|110664.6|110717.9|110667.9|110707.7|110657.7|39
1721896900000|2024-07-25 08:41:40|110713.9|110663.9|110705|110655|110713.9|110663.9|110702|110652|52
1721896910000|2024-07-25 08:41:50|110704.7|110654.7|110732.9|110682.9|110733|110683|110704.7|110654.7|43
1721896920000|2024-07-25 08:42:00|110732.1|110682.1|110726.3|110676.3|110732.1|110682.1|110714.3|110664.3|54
1721896930000|2024-07-25 08:42:10|110726.1|110676.1|110715.6|110665.6|110726.1|110676.1|110715.6|110665.6|40
1721896940000|2024-07-25 08:42:20|110715.2|110665.2|110711|110661|110715.2|110665.2|110708.3|110658.3|35
1721896950000|2024-07-25 08:42:30|110711.2|110661.2|110715.8|110665.8|110722|110672|110711.2|110661.2|39
1721896960000|2024-07-25 08:42:40|110715.5|110665.5|110724.9|110674.9|110725.2|110675.2|110715.5|110665.5|32
1721896970000|2024-07-25 08:42:50|110725.5|110675.5|110730.8|110680.8|110730.9|110680.9|110725.5|110675.5|37
1721896980000|2024-07-25 08:43:00|110729.7|110679.7|110735|110685|110736.2|110686.2|110729.7|110679.7|37
1721896990000|2024-07-25 08:43:10|110735.4|110685.4|110747|110697|110749.3|110699.3|110735.2|110685.2|49
1721897000000|2024-07-25 08:43:20|110746.5|110696.5|110752.1|110702.1|110759.8|110709.8|110746.5|110696.5|47
1721897010000|2024-07-25 08:43:30|110752.4|110702.4|110760.1|110710.1|110764.8|110714.8|110751.4|110701.4|44
1721897020000|2024-07-25 08:43:40|110759.9|110709.9|110758.6|110708.6|110760.2|110710.2|110753.2|110703.2|35
1721897030000|2024-07-25 08:43:50|110758.8|110708.8|110762.3|110712.3|110762.6|110712.6|110758.7|110708.7|34
1721897040000|2024-07-25 08:44:00|110762.1|110712.1|110757.5|110707.5|110762.2|110712.2|110747.8|110697.8|42
1721897050000|2024-07-25 08:44:10|110757.3|110707.3|110737.1|110687.1|110760|110710|110737.1|110687.1|43
1721897060000|2024-07-25 08:44:20|110737.2|110687.2|110732.4|110682.4|110737.6|110687.6|110732.2|110682.2|22
1721897070000|2024-07-25 08:44:30|110731.9|110681.9|110731.7|110681.7|110731.9|110681.9|110717.6|110667.6|47
1721897080000|2024-07-25 08:44:40|110731.9|110681.9|110725.7|110675.7|110737.8|110687.8|110724.6|110674.6|35
1721897090000|2024-07-25 08:44:50|110725.3|110675.3|110719.3|110669.3|110725.7|110675.7|110719.3|110669.3|24
1721897100000|2024-07-25 08:45:00|110720.2|110670.2|110715.1|110665.1|110726.8|110676.8|110715.1|110665.1|37
1721897110000|2024-07-25 08:45:10|110716.2|110666.2|110719|110669|110719|110669|110715.2|110665.2|36
1721897120000|2024-07-25 08:45:20|110719.1|110669.1|110729.8|110679.8|110730.6|110680.6|110719.1|110669.1|30
1721897130000|2024-07-25 08:45:30|110730.1|110680.1|110732.6|110682.6|110735.2|110685.2|110727.4|110677.4|29
1721897140000|2024-07-25 08:45:40|110733.4|110683.4|110735.5|110685.5|110735.9|110685.9|110733.2|110683.2|18
1721897150000|2024-07-25 08:45:50|110735.4|110685.4|110735.2|110685.2|110736.7|110686.7|110735|110685|22
1721897160000|2024-07-25 08:46:00|110735.4|110685.4|110731|110681|110736.5|110686.5|110730.6|110680.6|37
1721897170000|2024-07-25 08:46:10|110730.6|110680.6|110711.2|110661.2|110730.6|110680.6|110705.1|110655.1|43
1721897180000|2024-07-25 08:46:20|110711.1|110661.1|110701.9|110651.9|110711.1|110661.1|110699.9|110649.9|47
1721897190000|2024-07-25 08:46:30|110702.6|110652.6|110701.6|110651.6|110705.2|110655.2|110694.9|110644.9|49
1721897200000|2024-07-25 08:46:40|110701.2|110651.2|110691.6|110641.6|110703.4|110653.4|110691.6|110641.6|45
1721897210000|2024-07-25 08:46:50|110691.3|110641.3|110710.5|110660.5|110712.2|110662.2|110691.3|110641.3|43
1721897220000|2024-07-25 08:47:00|110710.4|110660.4|110695.4|110645.4|110716.8|110666.8|110695.4|110645.4|47
1721897230000|2024-07-25 08:47:10|110696.2|110646.2|110678.6|110628.6|110696.2|110646.2|110676.5|110626.5|41
1721897240000|2024-07-25 08:47:20|110678.9|110628.9|110676.8|110626.8|110682.6|110632.6|110676.8|110626.8|32
1721897250000|2024-07-25 08:47:30|110676.9|110626.9|110684.7|110634.7|110685.8|110635.8|110676.6|110626.6|39
1721897260000|2024-07-25 08:47:40|110684.2|110634.2|110673.9|110623.9|110684.6|110634.6|110673.9|110623.9|32
1721897270000|2024-07-25 08:47:50|110673.8|110623.8|110674.3|110624.3|110674.3|110624.3|110670.5|110620.5|29
1721897280000|2024-07-25 08:48:00|110676.8|110626.8|110671.6|110621.6|110676.8|110626.8|110671.2|110621.2|34
1721897290000|2024-07-25 08:48:10|110671.9|110621.9|110630.1|110580.1|110673.9|110623.9|110627.2|110577.2|35
1721897300000|2024-07-25 08:48:20|110630|110580|110626.1|110576.1|110632|110582|110625.8|110575.8|48
1721897310000|2024-07-25 08:48:30|110626|110576|110625.4|110575.4|110629.3|110579.3|110620.6|110570.6|45
1721897320000|2024-07-25 08:48:40|110625.3|110575.3|110626.4|110576.4|110629|110579|110622.6|110572.6|31
1721897330000|2024-07-25 08:48:50|110626|110576|110629.1|110579.1|110629.2|110579.2|110626|110576|21
1721897340000|2024-07-25 08:49:00|110629.3|110579.3|110630.8|110580.8|110631.1|110581.1|110627.7|110577.7|16
1721897350000|2024-07-25 08:49:10|110630.5|110580.5|110626.1|110576.1|110630.7|110580.7|110625.9|110575.9|22
1721897360000|2024-07-25 08:49:20|110625.9|110575.9|110633.6|110583.6|110637.6|110587.6|110625.9|110575.9|45
1721897370000|2024-07-25 08:49:30|110634|110584|110634.5|110584.5|110635.2|110585.2|110631.9|110581.9|37
1721897380000|2024-07-25 08:49:40|110634.4|110584.4|110631.3|110581.3|110635.1|110598.3|110619.4|110579.4|33
1721897390000|2024-07-25 08:49:50|110631.2|110581.2|110632.6|110582.6|110632.6|110582.6|110629.1|110579.1|31
1721897400000|2024-07-25 08:50:00|110633.3|110583.3|110633.4|110583.4|110635.2|110585.2|110630|110580|39
1721897410000|2024-07-25 08:50:10|110633.2|110583.2|110634.3|110584.3|110634.5|110584.5|110630.5|110580.5|19
1721897420000|2024-07-25 08:50:20|110634.7|110584.7|110661|110611|110661|110611|110631.4|110581.4|41
1721897430000|2024-07-25 08:50:30|110661.9|110611.9|110669.1|110619.1|110670.3|110620.3|110659|110609|50
1721897440000|2024-07-25 08:50:40|110669.3|110619.3|110680.1|110630.1|110680.4|110630.4|110669.3|110619.3|50
1721897450000|2024-07-25 08:50:50|110680.5|110630.5|110676.5|110626.5|110680.5|110630.5|110668.1|110618.1|51
1721897460000|2024-07-25 08:51:00|110676.7|110626.7|110677.1|110627.1|110678.4|110628.4|110676.3|110626.3|33
1721897470000|2024-07-25 08:51:10|110677.2|110627.2|110666.6|110616.6|110680.1|110630.1|110666.6|110616.6|41
1721897480000|2024-07-25 08:51:20|110667.6|110617.6|110659.5|110609.5|110668.6|110618.6|110659.4|110609.4|42
1721897490000|2024-07-25 08:51:30|110659.8|110609.8|110660.5|110610.5|110667.1|110617.1|110659.8|110609.8|47
1721897500000|2024-07-25 08:51:40|110661.4|110611.4|110681.4|110631.4|110681.8|110631.8|110654.9|110604.9|49
1721897510000|2024-07-25 08:51:50|110682.7|110632.7|110692.9|110642.9|110693.7|110643.7|110680.7|110630.7|42
1721897520000|2024-07-25 08:52:00|110692.7|110642.7|110673.8|110623.8|110692.8|110642.8|110671.6|110621.6|52
1721897530000|2024-07-25 08:52:10|110673.6|110623.6|110650.9|110600.9|110673.9|110623.9|110648.3|110598.3|58
1721897540000|2024-07-25 08:52:20|110650.4|110600.4|110639.1|110589.1|110650.4|110600.4|110637|110587|52
1721897550000|2024-07-25 08:52:30|110639.4|110589.4|110636.8|110586.8|110641.3|110591.3|110634.9|110584.9|55
1721897560000|2024-07-25 08:52:40|110636.6|110586.6|110631.2|110581.2|110638.7|110588.7|110631.2|110581.2|38
1721897570000|2024-07-25 08:52:50|110630.2|110580.2|110622.2|110572.2|110631.4|110581.4|110620.2|110570.2|59
1721897580000|2024-07-25 08:53:00|110622.3|110572.3|110623.2|110573.2|110624.6|110574.6|110620.9|110570.9|45
1721897590000|2024-07-25 08:53:10|110622.7|110572.7|110625.4|110575.4|110626.6|110576.6|110621.9|110571.9|41
1721897600000|2024-07-25 08:53:20|110625.2|110575.2|110611.3|110561.3|110626.5|110576.5|110610.8|110560.8|42
1721897610000|2024-07-25 08:53:30|110611.7|110561.7|110617.8|110567.8|110621.2|110571.2|110611.7|110561.7|38
1721897620000|2024-07-25 08:53:40|110617.7|110567.7|110616.9|110566.9|110624.5|110574.5|110616.8|110566.8|36
1721897630000|2024-07-25 08:53:50|110616.8|110566.8|110610.4|110560.4|110618.1|110568.1|110606.2|110556.2|50
1721897640000|2024-07-25 08:54:00|110610.5|110560.5|110612.2|110562.2|110615.8|110565.8|110610.5|110560.5|36
1721897650000|2024-07-25 08:54:10|110612.3|110562.3|110598.9|110548.9|110616.1|110566.1|110597|110547|40
1721897660000|2024-07-25 08:54:20|110599.2|110549.2|110610|110560|110610.5|110560.5|110599.1|110549.1|45
1721897670000|2024-07-25 08:54:30|110609.7|110559.7|110613.8|110563.8|110613.9|110563.9|110606.4|110556.4|39
1721897680000|2024-07-25 08:54:40|110614.1|110564.1|110632.4|110582.4|110636.5|110586.5|110614.1|110564.1|40
1721897690000|2024-07-25 08:54:50|110631.6|110581.6|110627.4|110577.4|110636.8|110586.8|110626.7|110576.7|44
1721897700000|2024-07-25 08:55:00|110627|110577|110624.2|110574.2|110631.5|110581.5|110623.9|110573.9|44
1721897710000|2024-07-25 08:55:10|110621.5|110571.5|110636.8|110586.8|110637.4|110587.4|110619.1|110569.1|51
1721897720000|2024-07-25 08:55:20|110636.9|110586.9|110652|110602|110652|110602|110636.9|110586.9|47
1721897730000|2024-07-25 08:55:30|110652.1|110602.1|110653.2|110603.2|110655.1|110605.1|110649.9|110599.9|41
1721897740000|2024-07-25 08:55:40|110653.3|110603.3|110655.7|110605.7|110656.3|110606.3|110651|110601|34
1721897750000|2024-07-25 08:55:50|110655.4|110605.4|110669.1|110619.1|110669.5|110619.5|110652.9|110602.9|43
1721897760000|2024-07-25 08:56:00|110668.7|110618.7|110664.3|110614.3|110668.7|110618.7|110663.4|110613.4|37
1721897770000|2024-07-25 08:56:10|110664.1|110614.1|110674.8|110624.8|110675.8|110625.8|110661.4|110611.4|38
1721897780000|2024-07-25 08:56:20|110674.5|110624.5|110667|110617|110674.5|110624.5|110666.4|110616.4|38
1721897790000|2024-07-25 08:56:30|110666.8|110616.8|110685.2|110635.2|110685.2|110635.2|110666.8|110616.8|38
1721897800000|2024-07-25 08:56:40|110685.5|110635.5|110696.8|110646.8|110696.8|110646.8|110685.5|110635.5|33
1721897810000|2024-07-25 08:56:50|110697.2|110647.2|110699.8|110649.8|110702.6|110652.6|110696.8|110646.8|27
1721897820000|2024-07-25 08:57:00|110700.1|110650.1|110695.4|110645.4|110706.9|110656.9|110692.3|110642.3|40
1721897830000|2024-07-25 08:57:10|110695.2|110645.2|110704.9|110654.9|110705.9|110655.9|110691.3|110641.3|32
1721897840000|2024-07-25 08:57:20|110705.1|110655.1|110741.4|110691.4|110741.9|110691.9|110702.8|110652.8|31
1721897850000|2024-07-25 08:57:30|110740.4|110690.4|110752.4|110702.4|110753.1|110703.1|110737.6|110687.6|52
1721897860000|2024-07-25 08:57:40|110752.5|110702.5|110748.8|110698.8|110756.2|110706.2|110746.1|110696.1|54
1721897870000|2024-07-25 08:57:50|110749.2|110699.2|110744.1|110694.1|110753.8|110703.8|110742.1|110692.1|47
1721897880000|2024-07-25 08:58:00|110744.2|110694.2|110747|110697|110748.8|110698.8|110744.2|110694.2|33
1721897890000|2024-07-25 08:58:10|110746.9|110696.9|110748|110698|110748.2|110698.2|110743.8|110693.8|24
1721897900000|2024-07-25 08:58:20|110749.7|110699.7|110759.1|110709.1|110763.5|110713.5|110749.7|110699.7|50
1721897910000|2024-07-25 08:58:30|110759|110709|110764.4|110714.4|110769.6|110719.6|110758.8|110708.8|55
1721897920000|2024-07-25 08:58:40|110764.5|110714.5|110765.6|110715.6|110767.1|110717.1|110764.3|110714.3|30
1721897930000|2024-07-25 08:58:50|110765.8|110715.8|110766.1|110716.1|110767.1|110717.1|110762.8|110712.8|29
1721897940000|2024-07-25 08:59:00|110766|110716|110768.8|110718.8|110768.8|110718.8|110761.8|110711.8|36
1721897950000|2024-07-25 08:59:10|110769.5|110719.5|110784.1|110734.1|110784.8|110734.8|110769.1|110719.1|48
1721897960000|2024-07-25 08:59:20|110783.5|110733.5|110774.7|110724.7|110783.8|110733.8|110772.5|110722.5|45
1721897970000|2024-07-25 08:59:30|110774.5|110724.5|110776.9|110726.9|110777.5|110727.5|110771.1|110721.1|40
1721897980000|2024-07-25 08:59:40|110777|110727|110767.7|110717.7|110779.5|110729.5|110767.7|110717.7|40
1721897990000|2024-07-25 08:59:50|110767.6|110717.6|110759|110709|110767.6|110717.6|110758.4|110708.4|39
1721898000000|2024-07-25 09:00:00|110758.6|110708.6|110761.9|110711.9|110770.6|110720.6|110758.6|110708.6|54
1721898010000|2024-07-25 09:00:10|110762.3|110712.3|110755.8|110705.8|110762.3|110712.3|110753.9|110703.9|35
1721898020000|2024-07-25 09:00:20|110756.3|110706.3|110757|110707|110761.6|110711.6|110755.9|110705.9|28
1721898030000|2024-07-25 09:00:30|110756.5|110706.5|110766.3|110716.3|110767.7|110717.7|110756.2|110706.2|42
1721898040000|2024-07-25 09:00:40|110766.6|110716.6|110765.2|110715.2|110767.6|110717.6|110761.4|110711.4|44
1721898050000|2024-07-25 09:00:50|110764.9|110714.9|110759.9|110709.9|110767.1|110717.1|110759.6|110709.6|36
1721898060000|2024-07-25 09:01:00|110760.5|110710.5|110759.9|110709.9|110763.2|110713.2|110758.2|110708.2|44
1721898070000|2024-07-25 09:01:10|110759.8|110709.8|110765.6|110715.6|110765.8|110715.8|110755.4|110705.4|33
1721898080000|2024-07-25 09:01:20|110765.8|110715.8|110776.7|110726.7|110777.4|110727.4|110765.8|110715.8|43
1721898090000|2024-07-25 09:01:30|110776.9|110726.9|110771.9|110721.9|110777.3|110727.3|110771.9|110721.9|33
1721898100000|2024-07-25 09:01:40|110771.4|110721.4|110772.8|110722.8|110775|110725|110770.5|110720.5|35
1721898110000|2024-07-25 09:01:50|110773|110723|110761.1|110711.1|110774.2|110724.2|110761.1|110711.1|48
1721898120000|2024-07-25 09:02:00|110761.3|110711.3|110774.1|110724.1|110774.2|110724.2|110756.3|110706.3|54
1721898130000|2024-07-25 09:02:10|110772.6|110722.6|110794.9|110744.9|110797.9|110747.9|110764.2|110714.2|47
1721898140000|2024-07-25 09:02:20|110795.1|110745.1|110800.8|110750.8|110801.9|110751.9|110794.6|110744.6|35
1721898150000|2024-07-25 09:02:30|110800.7|110750.7|110800.7|110750.7|110804.6|110754.6|110800.6|110750.6|27
1721898160000|2024-07-25 09:02:40|110800.5|110750.5|110803.4|110753.4|110805.1|110755.1|110799.7|110749.7|25
1721898170000|2024-07-25 09:02:50|110806.4|110756.4|110798.8|110748.8|110807.8|110757.8|110798.3|110748.3|35
1721898180000|2024-07-25 09:03:00|110798.5|110748.5|110799|110749|110800|110750|110795.3|110745.3|32
1721898190000|2024-07-25 09:03:10|110798.9|110748.9|110803.1|110753.1|110803.1|110753.1|110795.9|110745.9|28
1721898200000|2024-07-25 09:03:20|110802.9|110752.9|110798.9|110748.9|110806.4|110756.4|110798.9|110748.9|36
1721898210000|2024-07-25 09:03:30|110799|110749|110803.9|110753.9|110806.3|110756.3|110798|110748|32
1721898220000|2024-07-25 09:03:40|110804.5|110754.5|110812.4|110762.4|110814.1|110764.1|110804|110754|36
1721898230000|2024-07-25 09:03:50|110812.3|110762.3|110811.9|110761.9|110812.9|110762.9|110810.1|110760.1|25
1721898240000|2024-07-25 09:04:00|110812.1|110762.1|110806.6|110756.6|110815.1|110765.1|110806.6|110756.6|25
1721898250000|2024-07-25 09:04:10|110806.4|110756.4|110814.5|110764.5|110815.3|110765.3|110806.4|110756.4|26
1721898260000|2024-07-25 09:04:20|110814.8|110764.8|110814.6|110764.6|110816.4|110766.4|110814.5|110764.5|18
1721898270000|2024-07-25 09:04:30|110814.5|110764.5|110816.6|110766.6|110817|110767|110811.9|110761.9|25
1721898280000|2024-07-25 09:04:40|110816.1|110766.1|110816.9|110766.9|110816.9|110766.9|110815.1|110765.1|17
1721898290000|2024-07-25 09:04:50|110816.7|110766.7|110814.5|110764.5|110818.9|110768.9|110814.3|110764.3|28
1721898300000|2024-07-25 09:05:00|110814.3|110764.3|110786.5|110736.5|110814.3|110764.3|110786.5|110736.5|41
1721898310000|2024-07-25 09:05:10|110786.8|110736.8|110791.1|110741.1|110793.2|110743.2|110786.8|110736.8|34
1721898320000|2024-07-25 09:05:20|110790.6|110740.6|110795.7|110745.7|110795.7|110745.7|110785.3|110735.3|42
1721898330000|2024-07-25 09:05:30|110795.6|110745.6|110799.3|110749.3|110803.9|110753.9|110793.9|110743.9|29
1721898340000|2024-07-25 09:05:40|110798.8|110748.8|110798.5|110748.5|110799.4|110749.4|110793.9|110743.9|25
1721898350000|2024-07-25 09:05:50|110798|110748|110797.6|110747.6|110798.5|110748.5|110797.4|110747.4|11
1721898360000|2024-07-25 09:06:00|110798.2|110748.2|110800.2|110750.2|110800.2|110750.2|110797.8|110747.8|19
1721898370000|2024-07-25 09:06:10|110799.9|110749.9|110797.8|110747.8|110799.9|110749.9|110796.3|110746.3|32
1721898380000|2024-07-25 09:06:20|110798.4|110748.4|110806.2|110756.2|110806.2|110756.2|110798.4|110748.4|36
1721898390000|2024-07-25 09:06:30|110806.9|110756.9|110801.5|110751.5|110808|110758|110800.6|110750.6|33
1721898400000|2024-07-25 09:06:40|110801.6|110751.6|110796.8|110746.8|110801.6|110751.6|110796.7|110746.7|23
1721898410000|2024-07-25 09:06:50|110799.1|110749.1|110794.4|110744.4|110799.3|110749.3|110787.1|110737.1|33
1721898420000|2024-07-25 09:07:00|110794.5|110744.5|110801.7|110751.7|110804.5|110754.5|110790.9|110740.9|39
1721898430000|2024-07-25 09:07:10|110801.6|110751.6|110812.5|110762.5|110813|110763|110800.3|110750.3|29
1721898440000|2024-07-25 09:07:20|110812.2|110762.2|110828.8|110778.8|110844.9|110794.9|110810.9|110760.9|44
1721898450000|2024-07-25 09:07:30|110829.9|110779.9|110848.7|110798.7|110849.1|110799.1|110829.9|110779.9|44
1721898460000|2024-07-25 09:07:40|110846.7|110796.7|110850.9|110800.9|110856.9|110806.9|110846.7|110796.7|39
1721898470000|2024-07-25 09:07:50|110851.2|110801.2|110869.5|110819.5|110869.9|110819.9|110851.2|110801.2|44
1721898480000|2024-07-25 09:08:00|110869.4|110819.4|110887|110837|110906.3|110856.3|110869.4|110819.4|45
1721898490000|2024-07-25 09:08:10|110886.8|110836.8|110887.3|110837.3|110889.4|110839.4|110885.1|110835.1|42
1721898500000|2024-07-25 09:08:20|110886.5|110836.5|110894.6|110844.6|110896.8|110846.8|110886.5|110836.5|35
1721898510000|2024-07-25 09:08:30|110895.2|110845.2|110901.2|110851.2|110901.2|110851.2|110890.6|110840.6|43
1721898520000|2024-07-25 09:08:40|110899.4|110849.4|110918.4|110868.4|110918.4|110868.4|110899.3|110849.3|40
1721898530000|2024-07-25 09:08:50|110916.9|110866.9|110919.7|110869.7|110919.7|110869.7|110913.6|110863.6|49
1721898540000|2024-07-25 09:09:00|110918.4|110868.4|110924.9|110874.9|110926.6|110876.6|110918.4|110868.4|47
1721898550000|2024-07-25 09:09:10|110924.7|110874.7|110923.8|110873.8|110925.4|110875.4|110919.9|110869.9|26
1721898560000|2024-07-25 09:09:20|110923.9|110873.9|110931.3|110881.3|110936.5|110886.5|110923.9|110873.9|42
1721898570000|2024-07-25 09:09:30|110929.4|110879.4|110933.7|110883.7|110936.1|110886.1|110928.2|110878.2|31
1721898580000|2024-07-25 09:09:40|110933.2|110883.2|110919|110869|110933.2|110883.2|110917.9|110867.9|40
1721898590000|2024-07-25 09:09:50|110919.2|110869.2|110918.7|110868.7|110919.6|110869.6|110917.3|110867.3|24
1721898600000|2024-07-25 09:10:00|110919.7|110869.7|110923.4|110873.4|110923.4|110873.4|110916.1|110866.1|27
1721898610000|2024-07-25 09:10:10|110923.7|110873.7|110927.5|110877.5|110931.4|110881.4|110923|110873|41
1721898620000|2024-07-25 09:10:20|110927.4|110877.4|110917.8|110867.8|110927.4|110877.4|110916.6|110866.6|35
1721898630000|2024-07-25 09:10:30|110917.3|110867.3|110945.7|110895.7|110950.6|110900.6|110917.3|110867.3|33
1721898640000|2024-07-25 09:10:40|110947.1|110897.1|110943.8|110893.8|110949.7|110899.7|110943.8|110893.8|31
1721898650000|2024-07-25 09:10:50|110944|110894|110953.9|110903.9|110954.1|110904.1|110941.7|110891.7|29
1721898660000|2024-07-25 09:11:00|110954|110904|110955.7|110905.7|110961.8|110911.8|110953.4|110903.4|37
1721898670000|2024-07-25 09:11:10|110955.6|110905.6|110965.6|110915.6|110968.6|110918.6|110955.6|110905.6|42
1721898680000|2024-07-25 09:11:20|110965.7|110915.7|110962.1|110912.1|110965.7|110915.7|110962.1|110912.1|21
1721898690000|2024-07-25 09:11:30|110962|110912|110963.6|110913.6|110963.6|110913.6|110961.6|110911.6|20
1721898700000|2024-07-25 09:11:40|110965.4|110915.4|110983.4|110933.4|110985.8|110935.8|110965.4|110915.4|39
1721898710000|2024-07-25 09:11:50|110983.3|110933.3|110979.7|110929.7|110984.5|110934.5|110979.7|110929.7|28
1721898720000|2024-07-25 09:12:00|110979.6|110929.6|110978.8|110928.8|110983.1|110933.1|110978.8|110928.8|22
1721898730000|2024-07-25 09:12:10|110979.1|110929.1|110983.5|110933.5|110983.5|110933.5|110978.8|110928.8|30
1721898740000|2024-07-25 09:12:20|110983.7|110933.7|110989.9|110939.9|110989.9|110939.9|110982.9|110932.9|29
1721898750000|2024-07-25 09:12:30|110990.1|110940.1|110973.4|110923.4|110991.7|110941.7|110970.3|110920.3|42
1721898760000|2024-07-25 09:12:40|110973.6|110923.6|110978.6|110928.6|110978.8|110928.8|110972.1|110922.1|32
1721898770000|2024-07-25 09:12:50|110979.1|110929.1|110976.3|110926.3|110980.1|110930.1|110973.9|110923.9|29
1721898780000|2024-07-25 09:13:00|110976.5|110926.5|110977.8|110927.8|110978.2|110928.2|110974.8|110924.8|43
1721898790000|2024-07-25 09:13:10|110978|110928|110994|110944|110994|110944|110978|110928|43
1721898800000|2024-07-25 09:13:20|110994.8|110944.8|110989.4|110939.4|110995.8|110945.8|110989.4|110939.4|35
1721898810000|2024-07-25 09:13:30|110989.6|110939.6|110982.8|110932.8|110992.6|110942.6|110982.3|110932.3|32
1721898820000|2024-07-25 09:13:40|110982.6|110932.6|110974.8|110924.8|110983.2|110933.2|110970.2|110920.2|43
1721898830000|2024-07-25 09:13:50|110975.3|110925.3|110976.2|110926.2|110976.3|110926.3|110974.8|110924.8|24
1721898840000|2024-07-25 09:14:00|110976.1|110926.1|110983.1|110933.1|110988|110938|110975.8|110925.8|28
1721898850000|2024-07-25 09:14:10|110983|110933|110974.8|110924.8|110985.6|110935.6|110974.8|110924.8|28
1721898860000|2024-07-25 09:14:20|110974.6|110924.6|110983|110933|110983.8|110933.8|110974.4|110924.4|44
1721898870000|2024-07-25 09:14:30|110983.8|110933.8|110980.9|110930.9|110986.1|110936.1|110980.4|110930.4|36
1721898880000|2024-07-25 09:14:40|110981.2|110931.2|110980.8|110930.8|110983.2|110933.2|110977.7|110927.7|34
1721898890000|2024-07-25 09:14:50|110981.5|110931.5|110982.1|110932.1|110985.2|110935.2|110979.6|110929.6|42
1721898900000|2024-07-25 09:15:00|110982.7|110932.7|110984.6|110934.6|110984.8|110934.8|110979.5|110929.5|31
1721898910000|2024-07-25 09:15:10|110984.5|110934.5|110980.9|110930.9|110985.5|110935.5|110980.9|110930.9|22
1721898920000|2024-07-25 09:15:20|110980.8|110930.8|110981.1|110931.1|110983.1|110933.1|110980.3|110930.3|23
1721898930000|2024-07-25 09:15:30|110978.5|110928.5|110980.2|110930.2|110981.4|110931.4|110978|110928|33
1721898940000|2024-07-25 09:15:40|110981.4|110931.4|110979.5|110929.5|110982.3|110932.3|110979.5|110929.5|20
1721898950000|2024-07-25 09:15:50|110979.2|110929.2|110980.3|110930.3|110981.8|110931.8|110979|110929|23
1721898960000|2024-07-25 09:16:00|110980.2|110930.2|110975.5|110925.5|110980.2|110930.2|110967.2|110917.2|42
1721898970000|2024-07-25 09:16:10|110975.9|110925.9|110974.2|110924.2|110976.2|110926.2|110973|110923|18
1721898980000|2024-07-25 09:16:20|110974|110924|110976.5|110926.5|110980.9|110930.9|110974|110924|36
1721898990000|2024-07-25 09:16:30|110977.7|110927.7|110978.8|110928.8|110980|110930|110977.6|110927.6|26
1721899000000|2024-07-25 09:16:40|110979.2|110929.2|110978.4|110928.4|110979.2|110929.2|110973.4|110923.4|36
1721899010000|2024-07-25 09:16:50|110978.3|110928.3|110993|110943|110995.3|110945.3|110978.3|110928.3|35
1721899020000|2024-07-25 09:17:00|110991.9|110941.9|110990.6|110940.6|110991.9|110941.9|110984.8|110934.8|43
1721899030000|2024-07-25 09:17:10|110990.4|110940.4|110989.9|110939.9|110991.5|110941.5|110989.8|110939.8|26
1721899040000|2024-07-25 09:17:20|110989.4|110939.4|110982.7|110932.7|110989.4|110939.4|110979.5|110929.5|37
1721899050000|2024-07-25 09:17:30|110983.2|110933.2|110985.5|110935.5|110985.5|110935.5|110982.4|110932.4|24
1721899060000|2024-07-25 09:17:40|110983|110933|110982.3|110932.3|110983|110933|110980.9|110930.9|21
1721899070000|2024-07-25 09:17:50|110982.7|110932.7|110985.3|110935.3|110986.5|110936.5|110978.6|110928.6|38
1721899080000|2024-07-25 09:18:00|110985.5|110935.5|110987|110937|110987|110937|110982.7|110932.7|37
1721899090000|2024-07-25 09:18:10|110986.7|110936.7|111028|110978|111028.4|110978.4|110980.9|110930.9|41
1721899100000|2024-07-25 09:18:20|111028.1|110978.1|111033.6|110983.6|111034.4|110984.4|111023.2|110973.2|43
1721899110000|2024-07-25 09:18:30|111032.3|110982.3|111036.7|110986.7|111039.9|110989.9|111032.3|110982.3|24
1721899120000|2024-07-25 09:18:40|111036.5|110986.5|111094.9|111044.9|111096.2|111046.2|111036.5|110986.5|35
1721899130000|2024-07-25 09:18:50|111094.7|111044.7|111096.4|111046.4|111098.9|111048.9|111093.5|111043.5|39
1721899140000|2024-07-25 09:19:00|111095.6|111045.6|111096.7|111046.7|111097.8|111047.8|111091.8|111041.8|37
1721899150000|2024-07-25 09:19:10|111099.7|111049.7|111097|111047|111103.2|111053.2|111095.1|111045.1|48
1721899160000|2024-07-25 09:19:20|111097.3|111047.3|111097.7|111047.7|111099.2|111049.2|111097|111047|28
1721899170000|2024-07-25 09:19:30|111097|111047|111091.7|111041.7|111098|111048|111091.7|111041.7|25
1721899180000|2024-07-25 09:19:40|111089.3|111039.3|111088.2|111038.2|111092.2|111042.2|111088.1|111038.1|28
1721899190000|2024-07-25 09:19:50|111088.6|111038.6|111090.3|111040.3|111093.1|111043.1|111087.1|111037.1|29
1721899200000|2024-07-25 09:20:00|111089.2|111039.2|111086.5|111036.5|111089.2|111039.2|111083.9|111033.9|33
1721899210000|2024-07-25 09:20:10|111087.1|111037.1|111085.6|111035.6|111091.6|111041.6|111085.6|111035.6|23
1721899220000|2024-07-25 09:20:20|111085.9|111035.9|111082.4|111032.4|111089.7|111039.7|111082.4|111032.4|39
1721899230000|2024-07-25 09:20:30|111081.5|111031.5|111084.8|111034.8|111085|111035|111081.4|111031.4|37
1721899240000|2024-07-25 09:20:40|111084.9|111034.9|111084.1|111034.1|111086.2|111036.2|111083.5|111033.5|22
1721899250000|2024-07-25 09:20:50|111084.2|111034.2|111083.1|111033.1|111084.2|111034.2|111080.9|111030.9|17
1721899260000|2024-07-25 09:21:00|111083.2|111033.2|111094.4|111044.4|111094.4|111044.4|111083.2|111033.2|33
1721899270000|2024-07-25 09:21:10|111093.7|111043.7|111083.6|111033.6|111093.7|111043.7|111081.5|111031.5|30
1721899280000|2024-07-25 09:21:20|111084.1|111034.1|111084.5|111034.5|111085.9|111035.9|111082.5|111032.5|25
1721899290000|2024-07-25 09:21:30|111084.4|111034.4|111088.5|111038.5|111093.1|111043.1|111084.2|111034.2|26
1721899300000|2024-07-25 09:21:40|111088.4|111038.4|111097.5|111047.5|111097.5|111047.5|111088.2|111038.2|12
1721899310000|2024-07-25 09:21:50|111098.8|111048.8|111099.7|111049.7|111100.1|111050.1|111096.4|111046.4|32
1721899320000|2024-07-25 09:22:00|111099.6|111049.6|111097.6|111047.6|111107.4|111057.4|111097.3|111047.3|33
1721899330000|2024-07-25 09:22:10|111097.2|111047.2|111106.5|111056.5|111112.4|111062.4|111096.9|111046.9|41
1721899340000|2024-07-25 09:22:20|111106.3|111056.3|111103.2|111053.2|111106.3|111056.3|111102.3|111052.3|30
1721899350000|2024-07-25 09:22:30|111103.5|111053.5|111104.1|111054.1|111104.6|111054.6|111103.1|111053.1|14
1721899360000|2024-07-25 09:22:40|111103.7|111053.7|111102.6|111052.6|111104.7|111054.7|111100|111050|35
1721899370000|2024-07-25 09:22:50|111102.3|111052.3|111098.2|111048.2|111103.2|111053.2|111097.4|111047.4|28
1721899380000|2024-07-25 09:23:00|111098|111048|111103.1|111053.1|111103.1|111053.1|111098|111048|26
1721899390000|2024-07-25 09:23:10|111103.5|111053.5|111101.9|111051.9|111104.9|111054.9|111100|111050|30
1721899400000|2024-07-25 09:23:20|111101.7|111051.7|111102.8|111052.8|111105.1|111055.1|111099.8|111049.8|25
1721899410000|2024-07-25 09:23:30|111101.7|111051.7|111085.9|111035.9|111103.2|111053.2|111084.9|111034.9|32
1721899420000|2024-07-25 09:23:40|111085.8|111035.8|111089.2|111039.2|111090.4|111040.4|111085.4|111035.4|42
1721899430000|2024-07-25 09:23:50|111089.4|111039.4|111086.9|111036.9|111089.9|111039.9|111085.2|111035.2|34
1721899440000|2024-07-25 09:24:00|111087.6|111037.6|111088|111038|111091.9|111041.9|111087.6|111037.6|40
1721899450000|2024-07-25 09:24:10|111088.1|111038.1|111088.6|111038.6|111089.7|111039.7|111087.7|111037.7|26
1721899460000|2024-07-25 09:24:20|111088.4|111038.4|111063.7|111013.7|111088.4|111038.4|111053.5|111003.5|44
1721899470000|2024-07-25 09:24:30|111063.3|111013.3|111064.6|111014.6|111064.6|111014.6|111060.6|111010.6|21
1721899480000|2024-07-25 09:24:40|111065.7|111015.7|111073.9|111023.9|111075.4|111025.4|111065.6|111015.6|37
1721899490000|2024-07-25 09:24:50|111073.5|111023.5|111057.8|111007.8|111073.9|111023.9|111057.7|111007.7|24
1721899500000|2024-07-25 09:25:00|111057.4|111007.4|111065.6|111015.6|111066.1|111016.1|111056.7|111006.7|27
1721899510000|2024-07-25 09:25:10|111065.4|111015.4|111068|111018|111069.8|111019.8|111064.1|111014.1|30
1721899520000|2024-07-25 09:25:20|111067.9|111017.9|111077|111027|111077|111027|111067.7|111017.7|33
1721899530000|2024-07-25 09:25:30|111071.8|111021.8|111082.4|111032.4|111083.2|111033.2|111068.7|111018.7|52
1721899540000|2024-07-25 09:25:40|111082.5|111032.5|111084.1|111034.1|111084.1|111034.1|111078.6|111028.6|26
1721899550000|2024-07-25 09:25:50|111084.2|111034.2|111087.1|111037.1|111087.7|111037.7|111084.2|111034.2|36
1721899560000|2024-07-25 09:26:00|111087|111037|111085.4|111035.4|111087|111037|111082.6|111032.6|41
1721899570000|2024-07-25 09:26:10|111085.2|111035.2|111084.7|111034.7|111085.5|111035.5|111082.2|111032.2|27
1721899580000|2024-07-25 09:26:20|111084.3|111034.3|111085.1|111035.1|111085.2|111035.2|111082.7|111032.7|31
1721899590000|2024-07-25 09:26:30|111087.5|111037.5|111113|111063|111113|111063|111087.5|111037.5|37
1721899600000|2024-07-25 09:26:40|111114.2|111064.2|111137.7|111087.7|111138.4|111088.4|111114.2|111064.2|49
1721899610000|2024-07-25 09:26:50|111138.8|111088.8|111135|111085|111138.8|111088.8|111126.9|111076.9|47
1721899620000|2024-07-25 09:27:00|111136|111086|111143.9|111093.9|111152.7|111102.7|111135.7|111085.7|54
1721899630000|2024-07-25 09:27:10|111144.3|111094.3|111149.8|111099.8|111157.5|111107.5|111144.3|111094.3|59
1721899640000|2024-07-25 09:27:20|111149|111099|111152.1|111102.1|111155.8|111105.8|111148.2|111098.2|38
1721899650000|2024-07-25 09:27:30|111151.8|111101.8|111186.8|111136.8|111196|111146|111151.8|111101.8|46
1721899660000|2024-07-25 09:27:40|111185.9|111135.9|111184.2|111134.2|111188.4|111138.4|111179.4|111129.4|28
1721899670000|2024-07-25 09:27:50|111183.9|111133.9|111181.9|111131.9|111183.9|111133.9|111181.5|111131.5|17
1721899680000|2024-07-25 09:28:00|111182.3|111132.3|111181.3|111131.3|111188.3|111138.3|111180.9|111130.9|41
1721899690000|2024-07-25 09:28:10|111180.9|111130.9|111167.4|111117.4|111181.2|111131.2|111166.1|111116.1|44
1721899700000|2024-07-25 09:28:20|111168.2|111118.2|111170.4|111120.4|111176.2|111126.2|111168.2|111118.2|44
1721899710000|2024-07-25 09:28:30|111170.2|111120.2|111152.5|111102.5|111171.3|111121.3|111149.6|111099.6|45
1721899720000|2024-07-25 09:28:40|111152.2|111102.2|111151.7|111101.7|111153|111103|111150.7|111100.7|29
1721899730000|2024-07-25 09:28:50|111152.1|111102.1|111161.8|111111.8|111161.8|111111.8|111152.1|111102.1|32
1721899740000|2024-07-25 09:29:00|111161.7|111111.7|111161.9|111111.9|111162.8|111112.8|111160.6|111110.6|25
1721899750000|2024-07-25 09:29:10|111162|111112|111159.6|111109.6|111162|111112|111158.1|111108.1|27
1721899760000|2024-07-25 09:29:20|111159.5|111109.5|111157.9|111107.9|111159.8|111109.8|111157.9|111107.9|30
1721899770000|2024-07-25 09:29:30|111158.1|111108.1|111151.4|111101.4|111158.7|111108.7|111150.6|111100.6|30
1721899780000|2024-07-25 09:29:40|111151.2|111101.2|111151.7|111101.7|111152.7|111102.7|111148.8|111098.8|34
1721899790000|2024-07-25 09:29:50|111151.3|111101.3|111153.7|111103.7|111155.3|111105.3|111150.8|111100.8|31
1721899800000|2024-07-25 09:30:00|111153.5|111103.5|111153.7|111103.7|111154.9|111104.9|111150.9|111100.9|53
1721899810000|2024-07-25 09:30:10|111153.4|111103.4|111152.4|111102.4|111154.9|111104.9|111150.5|111100.5|31
1721899820000|2024-07-25 09:30:20|111152.3|111102.3|111155.7|111105.7|111156.9|111106.9|111150.6|111100.6|40
1721899830000|2024-07-25 09:30:30|111148.8|111098.8|111164.8|111114.8|111168.1|111118.1|111133.3|111083.3|56
1721899840000|2024-07-25 09:30:40|111164.9|111114.9|111163.6|111113.6|111166.1|111116.1|111161.5|111111.5|42
1721899850000|2024-07-25 09:30:50|111163.5|111113.5|111166.7|111116.7|111173.6|111123.6|111156.1|111106.1|31
1721899860000|2024-07-25 09:31:00|111167.1|111117.1|111170.1|111120.1|111174.5|111124.5|111167.1|111117.1|32
1721899870000|2024-07-25 09:31:10|111170.7|111120.7|111187.8|111137.8|111187.8|111137.8|111170.3|111120.3|45
1721899880000|2024-07-25 09:31:20|111188|111138|111179|111129|111188|111138|111179|111129|54
1721899890000|2024-07-25 09:31:30|111176.8|111126.8|111175.9|111125.9|111180|111130|111175.9|111125.9|23
1721899900000|2024-07-25 09:31:40|111175.5|111125.5|111175.3|111125.3|111178|111128|111171.9|111121.9|34
1721899910000|2024-07-25 09:31:50|111174.8|111124.8|111172.4|111122.4|111179.1|111129.1|111172|111122|41
1721899920000|2024-07-25 09:32:00|111173.1|111123.1|111185.1|111135.1|111185.1|111135.1|111172.4|111122.4|33
1721899930000|2024-07-25 09:32:10|111185.8|111135.8|111161.5|111111.5|111187.8|111137.8|111160.8|111110.8|42
1721899940000|2024-07-25 09:32:20|111161.2|111111.2|111157.9|111107.9|111161.2|111111.2|111155.3|111105.3|18
1721899950000|2024-07-25 09:32:30|111157.5|111107.5|111162.6|111112.6|111167.6|111117.6|111157.2|111107.2|35
1721899960000|2024-07-25 09:32:40|111162.3|111112.3|111168.6|111118.6|111172.8|111122.8|111162.3|111112.3|32
1721899970000|2024-07-25 09:32:50|111168.3|111118.3|111171.3|111121.3|111177.3|111127.3|111168.1|111118.1|35
1721899980000|2024-07-25 09:33:00|111170.8|111120.8|111158.3|111108.3|111170.8|111120.8|111158.3|111108.3|34
1721899990000|2024-07-25 09:33:10|111158.5|111108.5|111164.8|111114.8|111164.8|111114.8|111156.1|111106.1|31
1721900000000|2024-07-25 09:33:20|111164.7|111114.7|111172.2|111122.2|111172.2|111122.2|111163.7|111113.7|32
1721900010000|2024-07-25 09:33:30|111173|111123|111176.9|111126.9|111176.9|111126.9|111173|111123|28
1721900020000|2024-07-25 09:33:40|111177.2|111127.2|111180.2|111130.2|111180.3|111130.3|111177.2|111127.2|38
1721900030000|2024-07-25 09:33:50|111180.3|111130.3|111180.2|111130.2|111182|111132|111179.9|111129.9|26
1721900040000|2024-07-25 09:34:00|111180.6|111130.6|111186.3|111136.3|111189|111139|111180.6|111130.6|35
1721900050000|2024-07-25 09:34:10|111186|111136|111181.3|111131.3|111186|111136|111178|111128|32
1721900060000|2024-07-25 09:34:20|111181.2|111131.2|111182.2|111132.2|111182.5|111132.5|111179.9|111129.9|21
1721900070000|2024-07-25 09:34:30|111182.3|111132.3|111197.8|111147.8|111198.3|111148.3|111181.7|111131.7|32
1721900080000|2024-07-25 09:34:40|111197.9|111147.9|111208.9|111158.9|111209|111159|111197.2|111147.2|46
1721900090000|2024-07-25 09:34:50|111209|111159|111213.4|111163.4|111213.8|111163.8|111208.8|111158.8|38
1721900100000|2024-07-25 09:35:00|111213.6|111163.6|111214.5|111164.5|111218.4|111168.4|111213.6|111163.6|35
1721900110000|2024-07-25 09:35:10|111214.7|111164.7|111210.7|111160.7|111214.7|111164.7|111210.7|111160.7|24
1721900120000|2024-07-25 09:35:20|111210.2|111160.2|111201.7|111151.7|111210.2|111160.2|111201.6|111151.6|41
1721900130000|2024-07-25 09:35:30|111201.2|111151.2|111211.6|111161.6|111211.6|111161.6|111199.7|111149.7|27
1721900140000|2024-07-25 09:35:40|111211.9|111161.9|111216.5|111166.5|111218.2|111168.2|111211.8|111161.8|34
1721900150000|2024-07-25 09:35:50|111217.4|111167.4|111225.4|111175.4|111225.6|111175.6|111216.8|111166.8|34
1721900160000|2024-07-25 09:36:00|111225.7|111175.7|111229.8|111179.8|111229.8|111179.8|111225.6|111175.6|26
1721900170000|2024-07-25 09:36:10|111229|111179|111236.2|111186.2|111236.4|111186.4|111229|111179|26
1721900180000|2024-07-25 09:36:20|111236.1|111186.1|111228.1|111178.1|111236.6|111186.6|111228.1|111178.1|33
1721900190000|2024-07-25 09:36:30|111227.8|111177.8|111223.5|111173.5|111227.9|111177.9|111223.3|111173.3|22
1721900200000|2024-07-25 09:36:40|111223.3|111173.3|111225.8|111175.8|111226.7|111176.7|111221.3|111171.3|39
1721900210000|2024-07-25 09:36:50|111226.2|111176.2|111207.9|111157.9|111228.5|111178.5|111207.2|111157.2|33
1721900220000|2024-07-25 09:37:00|111208.4|111158.4|111212.8|111162.8|111213.1|111163.1|111207.5|111157.5|38
1721900230000|2024-07-25 09:37:10|111212.9|111162.9|111220.3|111170.3|111224.9|111174.9|111212.9|111162.9|36
1721900240000|2024-07-25 09:37:20|111220.4|111170.4|111190.2|111165.2|111220.9|111170.9|111188.8|111157.9|26
1721900250000|2024-07-25 09:37:30|111191.1|111166.1|111180.7|111155.7|111192.5|111167.5|111178.8|111153.8|37
1721900260000|2024-07-25 09:37:40|111180.9|111155.9|111184.4|111159.4|111184.9|111159.9|111180.9|111155.9|31
1721900270000|2024-07-25 09:37:50|111184.5|111159.5|111181.4|111156.4|111184.6|111159.6|111181.4|111156.4|17
1721900280000|2024-07-25 09:38:00|111181.2|111156.2|111186.1|111136.1|111192|111156.2|111180.5|111136.1|44
1721900290000|2024-07-25 09:38:10|111186.6|111136.6|111185.1|111135.1|111187.4|111137.4|111183.6|111133.6|38
1721900300000|2024-07-25 09:38:20|111184.9|111134.9|111179.9|111129.9|111186.4|111136.4|111179.3|111129.3|32
1721900310000|2024-07-25 09:38:30|111179.6|111129.6|111183|111133|111186.2|111136.2|111179.2|111129.2|46
1721900320000|2024-07-25 09:38:40|111181.5|111131.5|111172.5|111122.5|111181.5|111131.5|111167.8|111117.8|33
1721900330000|2024-07-25 09:38:50|111172.4|111122.4|111141.4|111091.4|111172.5|111122.5|111138.2|111088.2|42
1721900340000|2024-07-25 09:39:00|111141.1|111091.1|111140.6|111090.6|111142.9|111092.9|111138.4|111088.4|44
1721900350000|2024-07-25 09:39:10|111140.5|111090.5|111140.4|111090.4|111141.7|111091.7|111139.7|111089.7|33
1721900360000|2024-07-25 09:39:20|111140.5|111090.5|111143|111093|111144.6|111094.6|111137.6|111087.6|47
1721900370000|2024-07-25 09:39:30|111142.9|111092.9|111129.6|111079.6|111143.1|111093.1|111127.9|111077.9|43
1721900380000|2024-07-25 09:39:40|111129.2|111079.2|111133.7|111083.7|111134.7|111084.7|111128.4|111078.4|31
1721900390000|2024-07-25 09:39:50|111130.9|111080.9|111125.8|111075.8|111131.2|111081.2|111123.7|111073.7|41
1721900400000|2024-07-25 09:40:00|111128.1|111078.1|111121.3|111071.3|111129.6|111079.6|111117.6|111067.6|35
1721900410000|2024-07-25 09:40:10|111121.5|111071.5|111115.7|111065.7|111121.5|111071.5|111115.7|111065.7|34
1721900420000|2024-07-25 09:40:20|111115.5|111065.5|111122.3|111072.3|111124.2|111074.2|111108.4|111058.4|31
1721900430000|2024-07-25 09:40:30|111122|111072|111123|111073|111123.8|111073.8|111116.2|111066.2|37
1721900440000|2024-07-25 09:40:40|111135.4|111085.4|111142.2|111092.2|111144.8|111094.8|111135.4|111085.4|39
1721900450000|2024-07-25 09:40:50|111142.4|111092.4|111149.1|111099.1|111149.1|111099.1|111142.3|111092.3|35
1721900460000|2024-07-25 09:41:00|111150|111100|111171.8|111121.8|111171.8|111121.8|111150|111100|44
1721900470000|2024-07-25 09:41:10|111171.5|111121.5|111167.5|111117.5|111171.5|111121.5|111166.5|111116.5|31
1721900480000|2024-07-25 09:41:20|111167.6|111117.6|111166.7|111116.7|111167.9|111117.9|111166.5|111116.5|22
1721900490000|2024-07-25 09:41:30|111166.3|111116.3|111164.9|111114.9|111166.3|111116.3|111163.9|111113.9|26
1721900500000|2024-07-25 09:41:40|111164.8|111114.8|111168.1|111118.1|111169.5|111119.5|111163.9|111113.9|34
1721900510000|2024-07-25 09:41:50|111169|111119|111188.7|111138.7|111190.5|111140.5|111169|111119|33
1721900520000|2024-07-25 09:42:00|111189.2|111139.2|111193.7|111143.7|111194.2|111144.2|111189.2|111139.2|26
1721900530000|2024-07-25 09:42:10|111193.8|111143.8|111213.7|111163.7|111216.1|111166.1|111190.4|111140.4|44
1721900540000|2024-07-25 09:42:20|111214.3|111164.3|111222.2|111172.2|111223.2|111173.2|111213.5|111163.5|43
1721900550000|2024-07-25 09:42:30|111223.3|111173.3|111213.4|111163.4|111225.1|111175.1|111213.4|111163.4|31
1721900560000|2024-07-25 09:42:40|111214|111164|111209.2|111159.2|111214.4|111164.4|111200.9|111150.9|42
1721900570000|2024-07-25 09:42:50|111209.3|111159.3|111196.5|111146.5|111210.5|111160.5|111196.5|111146.5|27
1721900580000|2024-07-25 09:43:00|111196.3|111146.3|111202.1|111152.1|111202.3|111152.3|111196.3|111146.3|22
1721900590000|2024-07-25 09:43:10|111202.2|111152.2|111171.3|111121.3|111202.2|111152.2|111171.3|111121.3|34
1721900600000|2024-07-25 09:43:20|111171.5|111121.5|111145|111095|111171.5|111121.5|111142.6|111092.6|51
1721900610000|2024-07-25 09:43:30|111144.6|111094.6|111135.6|111085.6|111145.8|111095.8|111135.5|111085.5|45
1721900620000|2024-07-25 09:43:40|111135.3|111085.3|111137.2|111087.2|111139.7|111089.7|111129|111079|37
1721900630000|2024-07-25 09:43:50|111137.4|111087.4|111142.2|111092.2|111142.2|111092.2|111137.4|111087.4|32
1721900640000|2024-07-25 09:44:00|111142.4|111092.4|111143.9|111093.9|111156|111106|111142.4|111092.4|41
1721900650000|2024-07-25 09:44:10|111142.6|111092.6|111134.2|111084.2|111142.6|111092.6|111118.7|111068.7|48
1721900660000|2024-07-25 09:44:20|111134|111084|111131.2|111081.2|111135.1|111085.1|111131.1|111081.1|25
1721900670000|2024-07-25 09:44:30|111131.5|111081.5|111154.9|111104.9|111160.2|111110.2|111131.5|111081.5|40
1721900680000|2024-07-25 09:44:40|111155|111105|111153.6|111103.6|111156.3|111106.3|111153.5|111103.5|21
1721900690000|2024-07-25 09:44:50|111153.5|111103.5|111144.9|111094.9|111153.7|111103.7|111144.8|111094.8|36
1721900700000|2024-07-25 09:45:00|111142.8|111092.8|111144.8|111094.8|111149.7|111099.7|111141.9|111091.9|34
1721900710000|2024-07-25 09:45:10|111145.5|111095.5|111154.4|111104.4|111155|111105|111145|111095|46
1721900720000|2024-07-25 09:45:20|111154.3|111104.3|111145.5|111095.5|111154.3|111104.3|111143.8|111093.8|37
1721900730000|2024-07-25 09:45:30|111145.4|111095.4|111146.9|111096.9|111147.1|111097.1|111144.8|111094.8|15
1721900740000|2024-07-25 09:45:40|111147.2|111097.2|111156.6|111106.6|111156.6|111106.6|111147|111097|35
1721900750000|2024-07-25 09:45:50|111156.1|111106.1|111155.1|111105.1|111156.5|111106.5|111153.4|111103.4|33
1721900760000|2024-07-25 09:46:00|111155|111105|111170.3|111120.3|111174.7|111124.7|111154.7|111104.7|45
1721900770000|2024-07-25 09:46:10|111170.1|111120.1|111186.4|111136.4|111186.9|111136.9|111169.9|111119.9|36
1721900780000|2024-07-25 09:46:20|111186.9|111136.9|111197|111147|111198.3|111148.3|111186.8|111136.8|48
1721900790000|2024-07-25 09:46:30|111196.7|111146.7|111194.3|111144.3|111196.7|111154|111177.7|111141.9|52
1721900800000|2024-07-25 09:46:40|111194.7|111144.7|111189.1|111139.1|111195.3|111145.3|111187.2|111137.2|41
1721900810000|2024-07-25 09:46:50|111189.2|111139.2|111187.7|111137.7|111193.4|111143.4|111187.3|111137.3|38
1721900820000|2024-07-25 09:47:00|111187.5|111137.5|111183.3|111133.3|111187.5|111137.5|111178.8|111128.8|38
1721900830000|2024-07-25 09:47:10|111183.7|111133.7|111187|111137|111188.1|111138.1|111182|111132|18
1721900840000|2024-07-25 09:47:20|111186.9|111136.9|111187.5|111137.5|111187.8|111137.8|111185.6|111135.6|20
1721900850000|2024-07-25 09:47:30|111187.4|111137.4|111187|111137|111189.4|111139.4|111187|111137|26
1721900860000|2024-07-25 09:47:40|111186.7|111136.7|111194.8|111144.8|111195.9|111145.9|111186.7|111136.7|41
1721900870000|2024-07-25 09:47:50|111195.1|111145.1|111191.9|111141.9|111196.9|111146.9|111191.1|111141.1|50
1721900880000|2024-07-25 09:48:00|111194.1|111144.1|111195.1|111145.1|111207.1|111157.1|111192.7|111142.7|62
1721900890000|2024-07-25 09:48:10|111195.2|111145.2|111194.4|111144.4|111198.2|111148.2|111192.7|111142.7|50
1721900900000|2024-07-25 09:48:20|111194.5|111144.5|111206.8|111156.8|111213.9|111163.9|111194.5|111144.5|48
1721900910000|2024-07-25 09:48:30|111207.2|111157.2|111199.8|111149.8|111207.4|111157.4|111199.8|111149.8|35
1721900920000|2024-07-25 09:48:40|111197.2|111147.2|111210.7|111160.7|111210.8|111160.8|111195.6|111145.6|42
1721900930000|2024-07-25 09:48:50|111210.5|111160.5|111213.8|111163.8|111213.8|111163.8|111210.5|111160.5|18
1721900940000|2024-07-25 09:49:00|111213.9|111163.9|111209.6|111159.6|111215|111165|111200.4|111150.4|35
1721900950000|2024-07-25 09:49:10|111209.7|111159.7|111215.2|111165.2|111217.3|111167.3|111209.7|111159.7|30
1721900960000|2024-07-25 09:49:20|111214.7|111164.7|111218.5|111168.5|111218.5|111168.5|111214.2|111164.2|33
1721900970000|2024-07-25 09:49:30|111218.4|111168.4|111249.5|111199.5|111259.3|111209.3|111213.7|111163.7|52
1721900980000|2024-07-25 09:49:40|111249.3|111199.3|111260|111210|111260|111210|111248|111198|45
1721900990000|2024-07-25 09:49:50|111261.1|111211.1|111270.6|111220.6|111271.4|111221.4|111256.2|111206.2|52
1721901000000|2024-07-25 09:50:00|111270.7|111220.7|111270.2|111220.2|111274|111224|111267.7|111217.7|38
1721901010000|2024-07-25 09:50:10|111270.7|111220.7|111262.5|111212.5|111270.7|111220.7|111260.5|111210.5|45
1721901020000|2024-07-25 09:50:20|111262.2|111212.2|111277.6|111227.6|111277.8|111227.8|111253.8|111203.8|50
1721901030000|2024-07-25 09:50:30|111278.8|111228.8|111276.5|111226.5|111282.8|111241.1|111265.3|111223|44
1721901040000|2024-07-25 09:50:40|111276.2|111226.2|111286.4|111236.4|111290.7|111240.7|111276.2|111226.2|56
1721901050000|2024-07-25 09:50:50|111286.3|111236.3|111270.2|111220.2|111286.3|111236.3|111270.1|111220.1|34
1721901060000|2024-07-25 09:51:00|111270.4|111220.4|111267.5|111217.5|111273.7|111223.7|111267.5|111217.5|42
1721901070000|2024-07-25 09:51:10|111267.3|111217.3|111256.8|111206.8|111267.3|111217.3|111256.8|111206.8|23
1721901080000|2024-07-25 09:51:20|111256.2|111206.2|111257.1|111207.1|111258.9|111208.9|111255|111205|30
1721901090000|2024-07-25 09:51:30|111256.9|111206.9|111247.9|111222.9|111263.2|111222.9|111247.9|111206.9|28
1721901100000|2024-07-25 09:51:40|111260.1|111210.1|111243.9|111193.9|111260.1|111210.1|111233.3|111193.8|30
1721901110000|2024-07-25 09:51:50|111242|111192|111235.2|111185.2|111242.2|111192.2|111233.6|111183.6|27
1721901120000|2024-07-25 09:52:00|111235.8|111185.8|111223.9|111173.9|111235.8|111185.8|111222.5|111172.5|44
1721901130000|2024-07-25 09:52:10|111223.8|111173.8|111216.9|111166.9|111225.1|111175.1|111216.9|111166.9|33
1721901140000|2024-07-25 09:52:20|111217.1|111167.1|111219.1|111169.1|111220.3|111170.3|111214.7|111164.7|29
1721901150000|2024-07-25 09:52:30|111219.3|111169.3|111223.8|111173.8|111225.4|111175.4|111218.7|111168.7|51
1721901160000|2024-07-25 09:52:40|111224.2|111174.2|111224.2|111174.2|111225.1|111175.1|111222.6|111172.6|33
1721901170000|2024-07-25 09:52:50|111223.7|111173.7|111224.2|111174.2|111224.2|111174.2|111220.1|111170.1|38
1721901180000|2024-07-25 09:53:00|111220.6|111170.6|111212.1|111187.1|111223.7|111187.8|111209.9|111170.5|31
1721901190000|2024-07-25 09:53:10|111212.7|111187.7|111239.2|111189.2|111241.5|111191.8|111211.9|111178.2|20
1721901200000|2024-07-25 09:53:20|111238.7|111188.7|111240.5|111190.5|111242.3|111192.3|111236.9|111186.9|32
1721901210000|2024-07-25 09:53:30|111240.6|111190.6|111236.7|111186.7|111240.6|111200.1|111223.6|111185.2|38
1721901220000|2024-07-25 09:53:40|111236.3|111186.3|111222|111172|111236.8|111186.8|111222|111172|33
1721901230000|2024-07-25 09:53:50|111221.8|111171.8|111242.3|111192.3|111244.3|111194.3|111221.5|111171.5|45
1721901240000|2024-07-25 09:54:00|111242.5|111192.5|111201.6|111151.6|111242.5|111192.5|111199.9|111149.9|63
1721901250000|2024-07-25 09:54:10|111202|111152|111196.3|111171.3|111209.2|111173.2|111196.1|111149.9|35
1721901260000|2024-07-25 09:54:20|111206.2|111156.2|111193.1|111168.1|111206.2|111170.3|111190.9|111154.1|42
1721901270000|2024-07-25 09:54:30|111193.4|111168.4|111191.9|111166.9|111201.3|111176.3|111191.7|111166.7|39
1721901280000|2024-07-25 09:54:40|111206.1|111156.1|111202|111152|111207|111157|111201.6|111151.6|29
1721901290000|2024-07-25 09:54:50|111201.2|111151.2|111188|111163|111203.6|111165.4|111174.2|111135.6|46
1721901300000|2024-07-25 09:55:00|111189.6|111164.6|111205.4|111155.4|111205.7|111166.3|111188.1|111151.5|28
1721901310000|2024-07-25 09:55:10|111205.2|111155.2|111197.8|111147.8|111205.2|111167.4|111184.3|111147.8|46
1721901320000|2024-07-25 09:55:20|111197.5|111147.5|111194.4|111144.4|111200.4|111150.4|111192.7|111142.7|34
1721901330000|2024-07-25 09:55:30|111194.7|111144.7|111186.4|111136.4|111196.2|111146.2|111186.1|111136.1|31
1721901340000|2024-07-25 09:55:40|111186.2|111136.2|111187.5|111137.5|111187.5|111137.5|111185.7|111135.7|17
1721901350000|2024-07-25 09:55:50|111189.5|111139.5|111190.1|111140.1|111193.3|111143.3|111188.3|111138.3|41
1721901360000|2024-07-25 09:56:00|111190.4|111140.4|111191.4|111141.4|111192.5|111142.5|111190.4|111140.4|23
1721901370000|2024-07-25 09:56:10|111191.5|111141.5|111204.4|111154.4|111207.8|111157.8|111190.7|111140.7|45
1721901380000|2024-07-25 09:56:20|111204.3|111154.3|111221.6|111171.6|111221.6|111171.6|111202.9|111152.9|40
1721901390000|2024-07-25 09:56:30|111221.1|111171.1|111220.2|111170.2|111223.5|111173.5|111218.5|111168.5|29
1721901400000|2024-07-25 09:56:40|111219.6|111169.6|111233.4|111183.4|111234.7|111184.7|111219.4|111169.4|26
1721901410000|2024-07-25 09:56:50|111233.2|111183.2|111232.4|111182.4|111235.3|111185.3|111232.4|111182.4|22
1721901420000|2024-07-25 09:57:00|111232.5|111182.5|111230.2|111180.2|111232.5|111182.5|111230.2|111180.2|11
1721901430000|2024-07-25 09:57:10|111230.6|111180.6|111233.7|111183.7|111233.7|111183.7|111230.6|111180.6|10
1721901440000|2024-07-25 09:57:20|111234.1|111184.1|111226.7|111176.7|111234.1|111184.1|111226.5|111176.5|12
1721901450000|2024-07-25 09:57:30|111226.5|111176.5|111228.7|111178.7|111230.6|111180.6|111226.5|111176.5|23
1721901460000|2024-07-25 09:57:40|111228.9|111178.9|111231.1|111181.1|111231.1|111181.1|111228.9|111178.9|9
1721901470000|2024-07-25 09:57:50|111230.5|111180.5|111267.7|111217.7|111268.2|111218.2|111229|111179|17
1721901480000|2024-07-25 09:58:00|111267.5|111217.5|111278.1|111228.1|111278.1|111228.1|111267.2|111217.2|20
1721901490000|2024-07-25 09:58:10|111277.9|111227.9|111280.5|111230.5|111282.4|111232.4|111277.9|111227.9|16
1721901500000|2024-07-25 09:58:20|111280.7|111230.7|111292.7|111242.7|111292.7|111242.7|111280.7|111230.7|22
1721901510000|2024-07-25 09:58:30|111292.5|111242.5|111295.4|111245.4|111295.4|111245.4|111292.5|111242.5|11
1721901520000|2024-07-25 09:58:40|111295.5|111245.5|111296.5|111246.5|111297.7|111247.7|111295.3|111245.3|15
1721901530000|2024-07-25 09:58:50|111296.6|111246.6|111296.6|111246.6|111297.1|111247.1|111296.6|111246.6|5
1721901540000|2024-07-25 09:59:00|111296.4|111246.4|111293.1|111243.1|111296.4|111246.4|111292.2|111242.2|14
1721901550000|2024-07-25 09:59:10|111293.3|111243.3|111292.1|111242.1|111293.3|111243.3|111292.1|111242.1|13
1721901560000|2024-07-25 09:59:20|111291.9|111241.9|111282.6|111232.6|111292|111242|111282.6|111232.6|17
1721901570000|2024-07-25 09:59:30|111281.8|111231.8|111281.2|111231.2|111281.8|111231.8|111281.1|111231.1|6
1721901580000|2024-07-25 09:59:40|111281.1|111231.1|111274|111224|111281.2|111231.2|111274|111224|25
1721901590000|2024-07-25 09:59:50|111274.1|111224.1|111278.1|111228.1|111280.3|111230.3|111274.1|111224.1|22
1721901600000|2024-07-25 10:00:00|111276.5|111226.5|111281.5|111231.5|111282.4|111232.4|111276.5|111226.5|34
1721901610000|2024-07-25 10:00:10|111281.4|111231.4|111228.2|111178.2|111282.4|111232.4|111228.2|111178.2|30
1721901620000|2024-07-25 10:00:20|111228.6|111178.6|111219.6|111169.6|111229|111179|111218.4|111168.4|25
1721901630000|2024-07-25 10:00:30|111222.6|111172.6|111226.7|111176.7|111227.7|111177.7|111222.6|111172.6|29
1721901640000|2024-07-25 10:00:40|111226|111176|111224.2|111174.2|111226|111176|111223.4|111173.4|11
1721901650000|2024-07-25 10:00:50|111223.8|111173.8|111226.7|111176.7|111226.7|111176.7|111220.6|111170.6|20
1721901660000|2024-07-25 10:01:00|111226.6|111176.6|111223.8|111173.8|111226.8|111176.8|111223.8|111173.8|15
1721901670000|2024-07-25 10:01:10|111223.9|111173.9|111222.5|111172.5|111224.4|111174.4|111222.4|111172.4|17
1721901680000|2024-07-25 10:01:20|111222.7|111172.7|111224.1|111174.1|111226.4|111176.4|111222.2|111172.2|21
1721901690000|2024-07-25 10:01:30|111223.8|111173.8|111219.9|111169.9|111224.5|111174.5|111219.9|111169.9|18
1721901700000|2024-07-25 10:01:40|111220.1|111170.1|111222.8|111172.8|111222.9|111172.9|111218.6|111168.6|16
1721901710000|2024-07-25 10:01:50|111222.7|111172.7|111221.7|111171.7|111222.7|111172.7|111221.3|111171.3|9
1721901720000|2024-07-25 10:02:00|111222.3|111172.3|111193|111143|111223.9|111173.9|111191.5|111141.5|52
1721901730000|2024-07-25 10:02:10|111193.7|111143.7|111181.8|111131.8|111193.7|111143.7|111181.8|111131.8|51
1721901740000|2024-07-25 10:02:20|111181.9|111131.9|111183.1|111133.1|111183.1|111133.1|111175.8|111125.8|50
1721901750000|2024-07-25 10:02:30|111183.6|111133.6|111160.9|111110.9|111184.7|111134.7|111160.9|111110.9|51
1721901760000|2024-07-25 10:02:40|111161.1|111111.1|111172.5|111122.5|111175.6|111125.6|111161.1|111111.1|49
1721901770000|2024-07-25 10:02:50|111172.7|111122.7|111159.5|111109.5|111172.9|111122.9|111158.2|111108.2|49
1721901780000|2024-07-25 10:03:00|111159.4|111109.4|111166.7|111116.7|111167|111117|111158.8|111108.8|41
1721901790000|2024-07-25 10:03:10|111167|111117|111181|111131|111181.6|111131.6|111167|111117|49
1721901800000|2024-07-25 10:03:20|111181.3|111131.3|111182.5|111132.5|111182.6|111132.6|111181.2|111131.2|18
1721901810000|2024-07-25 10:03:30|111182.3|111132.3|111180|111130|111186.6|111136.6|111179.5|111129.5|39
1721901820000|2024-07-25 10:03:40|111180.2|111130.2|111179.9|111129.9|111183.4|111133.4|111175.9|111125.9|50
1721901830000|2024-07-25 10:03:50|111179.6|111129.6|111169.1|111119.1|111181.9|111131.9|111169.1|111119.1|47
1721901840000|2024-07-25 10:04:00|111170.1|111120.1|111171.2|111121.2|111171.3|111121.3|111161.9|111111.9|49
1721901850000|2024-07-25 10:04:10|111171.7|111121.7|111167.8|111117.8|111172|111122|111167.8|111117.8|32
1721901860000|2024-07-25 10:04:20|111167.4|111117.4|111166.5|111116.5|111168.8|111118.8|111165|111115|40
1721901870000|2024-07-25 10:04:30|111166.2|111116.2|111168.9|111118.9|111169.2|111119.2|111165.6|111115.6|30
1721901880000|2024-07-25 10:04:40|111167.6|111117.6|111170.1|111120.1|111171.6|111121.6|111166.4|111116.4|53
1721901890000|2024-07-25 10:04:50|111170.2|111120.2|111181.7|111131.7|111181.7|111131.7|111169.9|111119.9|31
1721901900000|2024-07-25 10:05:00|111181|111131|111180.9|111130.9|111183|111133|111180.4|111130.4|31
1721901910000|2024-07-25 10:05:10|111180.8|111130.8|111181.2|111131.2|111181.2|111131.2|111180.2|111130.2|30
1721901920000|2024-07-25 10:05:20|111181.4|111131.4|111203.9|111153.9|111205.9|111155.9|111181.4|111131.4|42
1721901930000|2024-07-25 10:05:30|111204.1|111154.1|111204.8|111154.8|111211.9|111161.9|111204.1|111154.1|34
1721901940000|2024-07-25 10:05:40|111204.7|111154.7|111202.1|111152.1|111204.8|111154.8|111202|111152|17
1721901950000|2024-07-25 10:05:50|111201|111151|111209|111159|111210|111160|111197|111147|39
1721901960000|2024-07-25 10:06:00|111209.1|111159.1|111204.7|111154.7|111211.4|111161.4|111204.7|111154.7|31
1721901970000|2024-07-25 10:06:10|111205.2|111155.2|111204.4|111154.4|111205.4|111155.4|111203.8|111153.8|26
1721901980000|2024-07-25 10:06:20|111204.6|111154.6|111208.8|111158.8|111209|111159|111204.3|111154.3|19
1721901990000|2024-07-25 10:06:30|111209.5|111159.5|111216.5|111166.5|111217.1|111167.1|111209.2|111159.2|42
1721902000000|2024-07-25 10:06:40|111216.6|111166.6|111212.6|111162.6|111227.4|111177.4|111211.3|111161.3|46
1721902010000|2024-07-25 10:06:50|111212.7|111162.7|111214.6|111164.6|111214.6|111164.6|111210.9|111160.9|35
1721902020000|2024-07-25 10:07:00|111215.4|111165.4|111215.1|111165.1|111219.1|111169.1|111215|111165|29
1721902030000|2024-07-25 10:07:10|111215.2|111165.2|111213.7|111163.7|111216.1|111166.1|111213.7|111163.7|14
1721902040000|2024-07-25 10:07:20|111213.9|111163.9|111216.2|111166.2|111216.2|111166.2|111213|111163|16
1721902050000|2024-07-25 10:07:30|111216.8|111166.8|111223|111173|111223.9|111173.9|111216.2|111166.2|23
1721902060000|2024-07-25 10:07:40|111222.7|111172.7|111225.5|111175.5|111226.1|111176.1|111222.7|111172.7|20
1721902070000|2024-07-25 10:07:50|111225.7|111175.7|111203.2|111153.2|111227.1|111177.1|111203.2|111153.2|30
1721902080000|2024-07-25 10:08:00|111203.3|111153.3|111202.8|111152.8|111203.9|111153.9|111197.7|111147.7|34
1721902090000|2024-07-25 10:08:10|111202.7|111152.7|111204.6|111154.6|111205.1|111155.1|111201.3|111151.3|30
1721902100000|2024-07-25 10:08:20|111204.5|111154.5|111198.5|111148.5|111204.5|111154.5|111198.5|111148.5|18
1721902110000|2024-07-25 10:08:30|111198.3|111148.3|111202.5|111152.5|111203|111153|111198.2|111148.2|26
1721902120000|2024-07-25 10:08:40|111202|111152|111213.4|111163.4|111213.4|111163.4|111202|111152|20
1721902130000|2024-07-25 10:08:50|111213.3|111163.3|111209.4|111159.4|111214.2|111164.2|111209.4|111159.4|28
1721902140000|2024-07-25 10:09:00|111209.6|111159.6|111218.8|111168.8|111221.1|111171.1|111208.8|111158.8|46
1721902150000|2024-07-25 10:09:10|111218.9|111168.9|111221.8|111171.8|111224.9|111174.9|111218.9|111168.9|35
1721902160000|2024-07-25 10:09:20|111221.6|111171.6|111225.4|111175.4|111231.8|111181.8|111221.6|111171.6|37
1721902170000|2024-07-25 10:09:30|111225|111175|111224.3|111174.3|111225.1|111175.1|111223.1|111173.1|21
1721902180000|2024-07-25 10:09:40|111224|111174|111213.2|111163.2|111224|111174|111213.1|111163.1|28
1721902190000|2024-07-25 10:09:50|111213.1|111163.1|111214.9|111164.9|111215|111165|111211.4|111161.4|26
1721902200000|2024-07-25 10:10:00|111215.3|111165.3|111210|111160|111215.3|111165.3|111210|111160|28
1721902210000|2024-07-25 10:10:10|111209.8|111159.8|111217.5|111167.5|111219.4|111169.4|111209.6|111159.6|41
1721902220000|2024-07-25 10:10:20|111217.8|111167.8|111215.5|111165.5|111221.1|111171.1|111215.5|111165.5|36
1721902230000|2024-07-25 10:10:30|111215.7|111165.7|111206.4|111156.4|111217.4|111167.4|111206.4|111156.4|32
1721902240000|2024-07-25 10:10:40|111206.3|111156.3|111207.4|111157.4|111208.1|111158.1|111206.1|111156.1|32
1721902250000|2024-07-25 10:10:50|111207.1|111157.1|111209.4|111159.4|111210|111160|111200.3|111150.3|27
1721902260000|2024-07-25 10:11:00|111209.6|111159.6|111209.6|111159.6|111210.7|111160.7|111209.4|111159.4|20
1721902270000|2024-07-25 10:11:10|111209.7|111159.7|111205.1|111155.1|111210.6|111160.6|111202.1|111152.1|36
1721902280000|2024-07-25 10:11:20|111204.7|111154.7|111200.9|111150.9|111204.8|111154.8|111197.1|111147.1|35
1721902290000|2024-07-25 10:11:30|111201.7|111151.7|111196.2|111146.2|111203.2|111153.2|111195.8|111145.8|61
1721902300000|2024-07-25 10:11:40|111196.6|111146.6|111177.9|111127.9|111197.5|111147.5|111177.9|111127.9|54
1721902310000|2024-07-25 10:11:50|111177.8|111127.8|111178.2|111128.2|111179.3|111129.3|111176.2|111126.2|36
1721902320000|2024-07-25 10:12:00|111178.3|111128.3|111152.6|111102.6|111180.3|111130.3|111152|111102|46
1721902330000|2024-07-25 10:12:10|111152.5|111102.5|111153.5|111103.5|111154.3|111104.3|111151.8|111101.8|29
1721902340000|2024-07-25 10:12:20|111153.4|111103.4|111158.3|111108.3|111161.5|111111.5|111153.4|111103.4|35
1721902350000|2024-07-25 10:12:30|111158.4|111108.4|111148.1|111098.1|111158.4|111108.4|111148|111098|35
1721902360000|2024-07-25 10:12:40|111148.3|111098.3|111153.8|111103.8|111155.9|111105.9|111147.4|111097.4|29
1721902370000|2024-07-25 10:12:50|111154|111104|111159.3|111109.3|111159.3|111109.3|111147.7|111097.7|28
1721902380000|2024-07-25 10:13:00|111159.5|111109.5|111166.9|111116.9|111168.5|111118.5|111159.5|111109.5|29
1721902390000|2024-07-25 10:13:10|111166.3|111116.3|111168.1|111118.1|111171.8|111121.8|111165.8|111115.8|38
1721902400000|2024-07-25 10:13:20|111167.5|111117.5|111135.1|111085.1|111169.7|111119.7|111132.4|111082.4|61
1721902410000|2024-07-25 10:13:30|111135.8|111085.8|111135.7|111085.7|111138.9|111088.9|111131.7|111081.7|39
1721902420000|2024-07-25 10:13:40|111138.3|111088.3|111129.1|111079.1|111141.3|111091.3|111127.7|111077.7|40
1721902430000|2024-07-25 10:13:50|111129.3|111079.3|111140.9|111090.9|111140.9|111090.9|111129.3|111079.3|33
1721902440000|2024-07-25 10:14:00|111139.8|111089.8|111157.1|111107.1|111158.6|111108.6|111139.6|111089.6|40
1721902450000|2024-07-25 10:14:10|111157|111107|111163.4|111113.4|111165.4|111115.4|111155.6|111105.6|47
1721902460000|2024-07-25 10:14:20|111163.9|111113.9|111148.5|111098.5|111163.9|111113.9|111141.1|111091.1|42
1721902470000|2024-07-25 10:14:30|111147.8|111097.8|111153.4|111103.4|111153.6|111103.6|111146.2|111096.2|35
1721902480000|2024-07-25 10:14:40|111153.8|111103.8|111148.1|111098.1|111155.6|111105.6|111148.1|111098.1|41
1721902490000|2024-07-25 10:14:50|111147.9|111097.9|111139.6|111089.6|111147.9|111097.9|111139.4|111089.4|41
1721902500000|2024-07-25 10:15:00|111140.2|111090.2|111137|111087|111140.2|111090.2|111126.1|111076.1|39
1721902510000|2024-07-25 10:15:10|111136.8|111086.8|111144.2|111094.2|111145.9|111095.9|111136.8|111086.8|40
1721902520000|2024-07-25 10:15:20|111144.1|111094.1|111139|111089|111144.1|111094.1|111138.2|111088.2|51
1721902530000|2024-07-25 10:15:30|111138.5|111088.5|111131.4|111081.4|111139.4|111089.4|111128.5|111078.5|56
1721902540000|2024-07-25 10:15:40|111130.3|111080.3|111136.8|111086.8|111138.1|111088.1|111127.8|111077.8|43
1721902550000|2024-07-25 10:15:50|111135.4|111085.4|111099.4|111049.4|111135.9|111085.9|111098.1|111048.1|52
1721902560000|2024-07-25 10:16:00|111101.6|111051.6|111100.5|111050.5|111102.7|111052.7|111090.2|111040.2|54
1721902570000|2024-07-25 10:16:10|111100.4|111050.4|111084|111034|111103.6|111053.6|111083.1|111033.1|39
1721902580000|2024-07-25 10:16:20|111087.6|111037.6|111088.1|111038.1|111088.5|111038.5|111087.2|111037.2|12
1721902590000|2024-07-25 10:16:30|111088.3|111038.3|111081|111031|111088.3|111038.3|111080.8|111030.8|31
1721902600000|2024-07-25 10:16:40|111080.9|111030.9|111104.2|111054.2|111109.2|111059.2|111079.1|111029.1|33
1721902610000|2024-07-25 10:16:50|111104.1|111054.1|111113.9|111063.9|111114.7|111064.7|111102.8|111052.8|42
1721902620000|2024-07-25 10:17:00|111114|111064|111117.4|111067.4|111123.8|111073.8|111112.9|111062.9|35
1721902630000|2024-07-25 10:17:10|111117.1|111067.1|111120.1|111070.1|111121.7|111071.7|111117.1|111067.1|27
1721902640000|2024-07-25 10:17:20|111120.2|111070.2|111115.5|111065.5|111120.2|111070.2|111108.9|111058.9|26
1721902650000|2024-07-25 10:17:30|111115.6|111065.6|111116.6|111066.6|111125.3|111075.3|111114.3|111064.3|29
1721902660000|2024-07-25 10:17:40|111116.7|111066.7|111123|111073|111123|111073|111116.7|111066.7|28
1721902670000|2024-07-25 10:17:50|111122.2|111072.2|111109.3|111059.3|111122.2|111072.2|111109.2|111059.2|32
1721902680000|2024-07-25 10:18:00|111109.4|111059.4|111113.4|111063.4|111114.5|111064.5|111108.4|111058.4|34
1721902690000|2024-07-25 10:18:10|111114.3|111064.3|111107.9|111057.9|111114.3|111064.3|111107.4|111057.4|32
1721902700000|2024-07-25 10:18:20|111108|111058|111105.5|111055.5|111108.2|111058.2|111103.9|111053.9|34
1721902710000|2024-07-25 10:18:30|111105.1|111055.1|111097.3|111047.3|111106.5|111056.5|111097.3|111047.3|42
1721902720000|2024-07-25 10:18:40|111097.2|111047.2|111091|111041|111097.2|111047.2|111089.3|111039.3|28
1721902730000|2024-07-25 10:18:50|111090.9|111040.9|111096.7|111046.7|111096.9|111046.9|111090.9|111040.9|17
1721902740000|2024-07-25 10:19:00|111095.9|111045.9|111107.2|111057.2|111107.4|111057.4|111095.9|111045.9|28
1721902750000|2024-07-25 10:19:10|111106.9|111056.9|111105|111055|111109.6|111059.6|111104.7|111054.7|29
1721902760000|2024-07-25 10:19:20|111105.2|111055.2|111100.6|111050.6|111105.2|111055.2|111099.8|111049.8|34
1721902770000|2024-07-25 10:19:30|111101.9|111051.9|111106.3|111056.3|111107.5|111057.5|111101.5|111051.5|30
1721902780000|2024-07-25 10:19:40|111107|111057|111119.2|111069.2|111119.2|111069.2|111106.5|111056.5|45
1721902790000|2024-07-25 10:19:50|111123.1|111073.1|111120.3|111070.3|111125.9|111075.9|111119.3|111069.3|56
1721902800000|2024-07-25 10:20:00|111120.1|111070.1|111122|111072|111127.4|111077.4|111120.1|111070.1|53
1721902810000|2024-07-25 10:20:10|111121.9|111071.9|111118.6|111068.6|111121.9|111071.9|111116.1|111066.1|41
1721902820000|2024-07-25 10:20:20|111119|111069|111117.9|111067.9|111121.4|111071.4|111117.4|111067.4|32
1721902830000|2024-07-25 10:20:30|111118.1|111068.1|111119.1|111069.1|111119.2|111069.2|111117|111067|25
1721902840000|2024-07-25 10:20:40|111119.8|111069.8|111121.7|111071.7|111127.4|111077.4|111119.5|111069.5|39
1721902850000|2024-07-25 10:20:50|111121.8|111071.8|111121.5|111071.5|111122.7|111072.7|111121.2|111071.2|23
1721902860000|2024-07-25 10:21:00|111121|111071|111102.2|111052.2|111121.3|111071.3|111102.2|111052.2|47
1721902870000|2024-07-25 10:21:10|111102.6|111052.6|111102.1|111052.1|111102.9|111052.9|111101.9|111051.9|18
1721902880000|2024-07-25 10:21:20|111102.2|111052.2|111098.7|111048.7|111106.6|111056.6|111098.7|111048.7|37
1721902890000|2024-07-25 10:21:30|111098.6|111048.6|111098|111048|111100.5|111050.5|111097.1|111047.1|26
1721902900000|2024-07-25 10:21:40|111097.5|111047.5|111101.9|111051.9|111101.9|111051.9|111097|111047|17
1721902910000|2024-07-25 10:21:50|111104.3|111054.3|111101.6|111051.6|111106.6|111056.6|111100.9|111050.9|23
1721902920000|2024-07-25 10:22:00|111101.8|111051.8|111116.4|111066.4|111118.1|111068.1|111101.8|111051.8|31
1721902930000|2024-07-25 10:22:10|111116.6|111066.6|111118.9|111068.9|111120.4|111070.4|111116.6|111066.6|40
1721902940000|2024-07-25 10:22:20|111118.8|111068.8|111121.5|111071.5|111122.8|111072.8|111118.4|111068.4|29
1721902950000|2024-07-25 10:22:30|111121.3|111071.3|111128.2|111078.2|111129.1|111079.1|111119.6|111069.6|27
1721902960000|2024-07-25 10:22:40|111128.3|111078.3|111100.1|111050.1|111128.7|111078.7|111100.1|111050.1|36
1721902970000|2024-07-25 10:22:50|111102.1|111052.1|111108.3|111058.3|111108.3|111058.3|111102.1|111052.1|28
1721902980000|2024-07-25 10:23:00|111108.6|111058.6|111108|111058|111108.7|111058.7|111107.8|111057.8|15
1721902990000|2024-07-25 10:23:10|111108.3|111058.3|111120.1|111070.1|111120.8|111070.8|111108.2|111058.2|32
1721903000000|2024-07-25 10:23:20|111120.8|111070.8|111126|111076|111126.1|111076.1|111120.8|111070.8|19
1721903010000|2024-07-25 10:23:30|111124.3|111074.3|111105.3|111055.3|111124.3|111074.3|111104|111054|35
1721903020000|2024-07-25 10:23:40|111105.5|111055.5|111096|111046|111105.5|111055.5|111096|111046|27
1721903030000|2024-07-25 10:23:50|111096.1|111046.1|111101.5|111051.5|111101.5|111051.5|111095.2|111045.2|34
1721903040000|2024-07-25 10:24:00|111101.4|111051.4|111107.8|111057.8|111108.7|111058.7|111101.4|111051.4|39
1721903050000|2024-07-25 10:24:10|111108.3|111058.3|111112.8|111062.8|111113.1|111063.1|111107.8|111057.8|28
1721903060000|2024-07-25 10:24:20|111113.2|111063.2|111116.1|111066.1|111116.2|111066.2|111113.2|111063.2|18
1721903070000|2024-07-25 10:24:30|111115.6|111065.6|111123.8|111073.8|111124.1|111074.1|111114.7|111064.7|31
1721903080000|2024-07-25 10:24:40|111123.3|111073.3|111123.6|111073.6|111126.1|111076.1|111122.5|111072.5|24
1721903090000|2024-07-25 10:24:50|111123.7|111073.7|111123.9|111073.9|111128.8|111078.8|111123.7|111073.7|38
1721903100000|2024-07-25 10:25:00|111124|111074|111117.9|111067.9|111126.3|111076.3|111117.5|111067.5|32
1721903110000|2024-07-25 10:25:10|111118.6|111068.6|111128.1|111078.1|111133|111083|111118.6|111068.6|69
1721903120000|2024-07-25 10:25:20|111126.2|111076.2|111113.3|111063.3|111126.2|111076.2|111113.3|111063.3|49
1721903130000|2024-07-25 10:25:30|111112.9|111062.9|111118.3|111068.3|111118.3|111068.3|111110.5|111060.5|40
1721903140000|2024-07-25 10:25:40|111118.7|111068.7|111117.2|111067.2|111120.5|111070.5|111116.3|111066.3|38
1721903150000|2024-07-25 10:25:50|111117.5|111067.5|111113.4|111063.4|111117.8|111067.8|111108.8|111058.8|32
1721903160000|2024-07-25 10:26:00|111114.5|111064.5|111114.2|111064.2|111116.2|111071.3|111092.9|111053.6|33
1721903170000|2024-07-25 10:26:10|111114.1|111064.1|111108.6|111058.6|111114.1|111064.1|111100.1|111050.1|39
1721903180000|2024-07-25 10:26:20|111108|111058|111105.6|111055.6|111109.1|111059.1|111104.2|111054.2|44
1721903190000|2024-07-25 10:26:30|111104.9|111054.9|111108.2|111058.2|111109.8|111059.8|111104.6|111054.6|33
1721903200000|2024-07-25 10:26:40|111108.6|111058.6|111110|111060|111110.2|111060.2|111108.3|111058.3|17
1721903210000|2024-07-25 10:26:50|111109.3|111059.3|111109.2|111059.2|111110.1|111060.1|111109.1|111059.1|18
1721903220000|2024-07-25 10:27:00|111109.8|111059.8|111118.4|111068.4|111120|111070|111109.8|111059.8|34
1721903230000|2024-07-25 10:27:10|111118.3|111068.3|111079.5|111029.5|111118.3|111068.3|111079.5|111029.5|41
1721903240000|2024-07-25 10:27:20|111079.6|111029.6|111073.7|111023.7|111083.6|111033.6|111073.7|111023.7|32
1721903250000|2024-07-25 10:27:30|111074.3|111024.3|111081|111031|111081.2|111031.2|111073.3|111023.3|48
1721903260000|2024-07-25 10:27:40|111081.3|111031.3|111086|111036|111086.4|111036.4|111081|111031|37
1721903270000|2024-07-25 10:27:50|111085.7|111035.7|111097.7|111047.7|111097.8|111047.8|111085.6|111035.6|43
1721903280000|2024-07-25 10:28:00|111097.6|111047.6|111095.5|111045.5|111097.6|111047.6|111092.6|111042.6|33
1721903290000|2024-07-25 10:28:10|111095.4|111045.4|111088.1|111038.1|111095.6|111045.6|111085|111035|46
1721903300000|2024-07-25 10:28:20|111087.3|111037.3|111093.9|111043.9|111093.9|111043.9|111086.3|111036.3|28
1721903310000|2024-07-25 10:28:30|111094.2|111044.2|111097.7|111047.7|111099.1|111049.1|111094.1|111044.1|20
1721903320000|2024-07-25 10:28:40|111097.1|111047.1|111112.3|111062.3|111116|111066|111097.1|111047.1|45
1721903330000|2024-07-25 10:28:50|111112.5|111062.5|111117.4|111067.4|111117.9|111067.9|111108.3|111058.3|32
1721903340000|2024-07-25 10:29:00|111117.5|111067.5|111111.8|111061.8|111124|111074|111111.6|111061.6|50
1721903350000|2024-07-25 10:29:10|111112.2|111062.2|111108.1|111058.1|111112.2|111062.2|111104.3|111054.3|29
1721903360000|2024-07-25 10:29:20|111108.8|111058.8|111106|111056|111109|111059|111105.8|111055.8|33
1721903370000|2024-07-25 10:29:30|111105.9|111055.9|111106.9|111056.9|111107|111057|111102.6|111052.6|30
1721903380000|2024-07-25 10:29:40|111107.3|111057.3|111109.9|111059.9|111109.9|111059.9|111107.3|111057.3|20
1721903390000|2024-07-25 10:29:50|111110.1|111060.1|111113.2|111063.2|111114.9|111064.9|111109.9|111059.9|25
1721903400000|2024-07-25 10:30:00|111113.3|111063.3|111105.2|111055.2|111113.3|111063.3|111104.9|111054.9|36
1721903410000|2024-07-25 10:30:10|111105.7|111055.7|111103.2|111053.2|111109.6|111059.6|111100.7|111050.7|50
1721903420000|2024-07-25 10:30:20|111103|111053|111107.1|111057.1|111107.1|111057.1|111103|111053|29
1721903430000|2024-07-25 10:30:30|111107.5|111057.5|111109.1|111059.1|111109.4|111059.4|111105.3|111055.3|24
1721903440000|2024-07-25 10:30:40|111109.6|111059.6|111112.7|111062.7|111114.6|111064.6|111109.2|111059.2|37
1721903450000|2024-07-25 10:30:50|111113.1|111063.1|111101.6|111051.6|111113.1|111063.1|111101.6|111051.6|30
1721903460000|2024-07-25 10:31:00|111101.4|111051.4|111096.6|111046.6|111101.4|111051.4|111091|111041|21
1721903470000|2024-07-25 10:31:10|111096.1|111046.1|111100.9|111050.9|111101.9|111051.9|111096.1|111046.1|29
1721903480000|2024-07-25 10:31:20|111101.3|111051.3|111101.8|111051.8|111102.1|111052.1|111100.9|111050.9|31
1721903490000|2024-07-25 10:31:30|111101.9|111051.9|111093.7|111043.7|111102.9|111052.9|111093.5|111043.5|22
1721903500000|2024-07-25 10:31:40|111093|111043|111098.7|111048.7|111099.9|111049.9|111093|111043|24
1721903510000|2024-07-25 10:31:50|111098|111048|111097|111047|111098.9|111048.9|111095.9|111045.9|30
1721903520000|2024-07-25 10:32:00|111097.1|111047.1|111082.1|111032.1|111098.1|111048.1|111080.5|111030.5|50
1721903530000|2024-07-25 10:32:10|111081.7|111031.7|111080.4|111030.4|111083.6|111033.6|111080.1|111030.1|42
1721903540000|2024-07-25 10:32:20|111080|111030|111092.5|111042.5|111092.5|111042.5|111078.9|111028.9|41
1721903550000|2024-07-25 10:32:30|111095.7|111045.7|111095.6|111045.6|111101.8|111051.8|111093.8|111043.8|47
1721903560000|2024-07-25 10:32:40|111095.8|111045.8|111103.4|111053.4|111103.9|111053.9|111095.8|111045.8|33
1721903570000|2024-07-25 10:32:50|111103.5|111053.5|111099.6|111049.6|111103.6|111053.6|111099.4|111049.4|22
1721903580000|2024-07-25 10:33:00|111099.7|111049.7|111098.9|111048.9|111100|111050|111098.8|111048.8|10
1721903590000|2024-07-25 10:33:10|111098.7|111048.7|111104.9|111054.9|111104.9|111054.9|111098.7|111048.7|22
1721903600000|2024-07-25 10:33:20|111105.5|111055.5|111120.7|111070.7|111120.7|111070.7|111102.8|111052.8|41
1721903610000|2024-07-25 10:33:30|111120.8|111070.8|111115.3|111065.3|111124.3|111074.3|111114.6|111064.6|52
1721903620000|2024-07-25 10:33:40|111115.5|111065.5|111115.4|111065.4|111116|111066|111114.5|111064.5|10
1721903630000|2024-07-25 10:33:50|111115.3|111065.3|111117.1|111067.1|111118.5|111068.5|111114.8|111064.8|20
1721903640000|2024-07-25 10:34:00|111116.6|111066.6|111100.6|111050.6|111117.9|111067.9|111100.6|111050.6|41
1721903650000|2024-07-25 10:34:10|111100.1|111050.1|111101.7|111051.7|111103.2|111053.2|111091.8|111041.8|44
1721903660000|2024-07-25 10:34:20|111101.8|111051.8|111092.7|111042.7|111101.9|111051.9|111092.3|111042.3|22
1721903670000|2024-07-25 10:34:30|111092.6|111042.6|111099.1|111049.1|111100.6|111050.6|111092.3|111042.3|35
1721903680000|2024-07-25 10:34:40|111099|111049|111107.8|111057.8|111107.8|111057.8|111095.7|111045.7|37
1721903690000|2024-07-25 10:34:50|111107.7|111057.7|111106.7|111056.7|111110|111060|111106.7|111056.7|26
1721903700000|2024-07-25 10:35:00|111107|111057|111107.6|111057.6|111111.4|111061.4|111106.9|111056.9|35
1721903710000|2024-07-25 10:35:10|111107.8|111057.8|111106|111056|111108.8|111058.8|111104.1|111054.1|45
1721903720000|2024-07-25 10:35:20|111106.3|111056.3|111098.2|111048.2|111106.4|111056.4|111097.5|111047.5|28
1721903730000|2024-07-25 10:35:30|111098.9|111048.9|111094.4|111044.4|111099.2|111049.2|111091.1|111041.1|31
1721903740000|2024-07-25 10:35:40|111093.2|111043.2|111092.9|111042.9|111093.2|111043.2|111090.6|111040.6|27
1721903750000|2024-07-25 10:35:50|111093.1|111043.1|111108.7|111058.7|111110.9|111060.9|111093.1|111043.1|30
1721903760000|2024-07-25 10:36:00|111108.9|111058.9|111107.4|111057.4|111110.2|111060.2|111107.4|111057.4|19
1721903770000|2024-07-25 10:36:10|111107.5|111057.5|111104.7|111054.7|111108|111058|111104.7|111054.7|24
1721903780000|2024-07-25 10:36:20|111106.9|111056.9|111106.2|111056.2|111109|111059|111105.5|111055.5|18
1721903790000|2024-07-25 10:36:30|111106.1|111056.1|111112.6|111062.6|111113.2|111063.2|111106.1|111056.1|37
1721903800000|2024-07-25 10:36:40|111112.2|111062.2|111114.4|111064.4|111115.3|111065.3|111109.3|111059.3|36
1721903810000|2024-07-25 10:36:50|111111.5|111061.5|111112.8|111062.8|111113.3|111063.3|111110.8|111060.8|36
1721903820000|2024-07-25 10:37:00|111112.7|111062.7|111110.3|111060.3|111112.7|111062.7|111109.2|111059.2|39
1721903830000|2024-07-25 10:37:10|111110.5|111060.5|111167.8|111117.8|111168|111118|111110.5|111060.5|40
1721903840000|2024-07-25 10:37:20|111166.5|111116.5|111159.9|111109.9|111168.4|111118.4|111157.6|111107.6|34
1721903850000|2024-07-25 10:37:30|111160.2|111110.2|111161.6|111111.6|111162.4|111112.4|111160.2|111110.2|29
1721903860000|2024-07-25 10:37:40|111160.9|111110.9|111160.7|111110.7|111162.8|111112.8|111160.7|111110.7|25
1721903870000|2024-07-25 10:37:50|111160.9|111110.9|111160.6|111110.6|111161|111111|111160|111110|15
1721903880000|2024-07-25 10:38:00|111161.2|111111.2|111158|111108|111164.2|111114.2|111153.5|111103.5|56
1721903890000|2024-07-25 10:38:10|111158.5|111108.5|111164.7|111114.7|111164.7|111114.7|111158.5|111108.5|24
1721903900000|2024-07-25 10:38:20|111167.4|111117.4|111170.1|111120.1|111170.6|111120.6|111167.4|111117.4|31
1721903910000|2024-07-25 10:38:30|111169.8|111119.8|111173.7|111123.7|111178.6|111128.6|111169.8|111119.8|43
1721903920000|2024-07-25 10:38:40|111173.6|111123.6|111169.9|111119.9|111173.7|111123.7|111169.6|111119.6|38
1721903930000|2024-07-25 10:38:50|111169.7|111119.7|111173.3|111123.3|111173.4|111123.4|111169.4|111119.4|35
1721903940000|2024-07-25 10:39:00|111173.4|111123.4|111170.1|111120.1|111173.4|111123.4|111170.1|111120.1|20
1721903950000|2024-07-25 10:39:10|111169|111119|111167.9|111117.9|111170|111120|111165.4|111115.4|31
1721903960000|2024-07-25 10:39:20|111167.7|111117.7|111171.9|111121.9|111172.4|111122.4|111161.9|111111.9|33
1721903970000|2024-07-25 10:39:30|111170.3|111120.3|111172.1|111122.1|111172.1|111122.1|111170.3|111120.3|11
1721903980000|2024-07-25 10:39:40|111172.7|111122.7|111173.4|111123.4|111173.5|111123.5|111172.2|111122.2|23
1721903990000|2024-07-25 10:39:50|111173.6|111123.6|111174|111124|111178.4|111128.4|111173.2|111123.2|31
1721904000000|2024-07-25 10:40:00|111172.6|111122.6|111175.3|111125.3|111178.1|111128.1|111172.6|111122.6|31
1721904010000|2024-07-25 10:40:10|111175.2|111125.2|111173.1|111123.1|111175.3|111125.3|111171.2|111121.2|31
1721904020000|2024-07-25 10:40:20|111173.3|111123.3|111171.9|111121.9|111175.2|111125.2|111171.8|111121.8|25
1721904030000|2024-07-25 10:40:30|111171.3|111121.3|111167.6|111117.6|111171.9|111121.9|111166.9|111116.9|27
1721904040000|2024-07-25 10:40:40|111167.8|111117.8|111178.6|111128.6|111179.6|111129.6|111167.8|111117.8|32
1721904050000|2024-07-25 10:40:50|111178.1|111128.1|111173.4|111123.4|111178.1|111128.1|111173.4|111123.4|32
1721904060000|2024-07-25 10:41:00|111173.5|111123.5|111166.4|111116.4|111173.8|111123.8|111166.2|111116.2|26
1721904070000|2024-07-25 10:41:10|111166.9|111116.9|111167.3|111117.3|111168.2|111118.2|111164.9|111114.9|31
1721904080000|2024-07-25 10:41:20|111167.8|111117.8|111160.5|111110.5|111168|111118|111160|111110|32
1721904090000|2024-07-25 10:41:30|111160.3|111110.3|111150.3|111100.3|111160.3|111110.3|111149.2|111099.2|36
1721904100000|2024-07-25 10:41:40|111150.8|111100.8|111147.4|111097.4|111151.5|111101.5|111147.4|111097.4|26
1721904110000|2024-07-25 10:41:50|111146.3|111096.3|111164|111114|111165.9|111115.9|111146.2|111096.2|41
1721904120000|2024-07-25 10:42:00|111163.9|111113.9|111156.7|111106.7|111164.1|111114.1|111156.2|111106.2|30
1721904130000|2024-07-25 10:42:10|111156.5|111106.5|111155.7|111105.7|111156.8|111106.8|111153.9|111103.9|22
1721904140000|2024-07-25 10:42:20|111155.9|111105.9|111146.1|111096.1|111156.2|111106.2|111145.3|111095.3|36
1721904150000|2024-07-25 10:42:30|111146.2|111096.2|111149.8|111099.8|111149.9|111099.9|111146.2|111096.2|14
1721904160000|2024-07-25 10:42:40|111149.7|111099.7|111143.2|111093.2|111150.5|111100.5|111142.6|111092.6|21
1721904170000|2024-07-25 10:42:50|111143.3|111093.3|111143.5|111093.5|111144.9|111094.9|111142.5|111092.5|23
1721904180000|2024-07-25 10:43:00|111143.1|111093.1|111152.9|111102.9|111153.7|111103.7|111141.7|111091.7|38
1721904190000|2024-07-25 10:43:10|111152.5|111102.5|111155.8|111105.8|111155.9|111105.9|111152.5|111102.5|27
1721904200000|2024-07-25 10:43:20|111156.9|111106.9|111159.8|111109.8|111159.9|111109.9|111156.9|111106.9|19
1721904210000|2024-07-25 10:43:30|111159.9|111109.9|111158.9|111108.9|111162|111112|111158.9|111108.9|27
1721904220000|2024-07-25 10:43:40|111159.1|111109.1|111162.2|111112.2|111163.9|111113.9|111158.9|111108.9|15
1721904230000|2024-07-25 10:43:50|111162.5|111112.5|111160|111110|111165.6|111115.6|111158.5|111108.5|27
1721904240000|2024-07-25 10:44:00|111160.2|111110.2|111160.4|111110.4|111160.7|111110.7|111159.3|111109.3|15
1721904250000|2024-07-25 10:44:10|111163.9|111113.9|111168.3|111118.3|111172.1|111122.1|111163.9|111113.9|35
1721904260000|2024-07-25 10:44:20|111168.1|111118.1|111167.1|111117.1|111168.7|111118.7|111165.5|111115.5|21
1721904270000|2024-07-25 10:44:30|111167.2|111117.2|111170.4|111120.4|111170.4|111120.4|111167.1|111117.1|18
1721904280000|2024-07-25 10:44:40|111170.5|111120.5|111160.8|111110.8|111170.5|111120.5|111160.8|111110.8|19
1721904290000|2024-07-25 10:44:50|111161.1|111111.1|111166.5|111116.5|111166.5|111116.5|111161.1|111111.1|18
1721904300000|2024-07-25 10:45:00|111166.8|111116.8|111161.7|111111.7|111166.9|111116.9|111161.3|111111.3|43
1721904310000|2024-07-25 10:45:10|111162.5|111112.5|111161.2|111111.2|111162.5|111112.5|111157.1|111107.1|32
1721904320000|2024-07-25 10:45:20|111161.6|111111.6|111157.2|111107.2|111162.8|111112.8|111156.4|111106.4|35
1721904330000|2024-07-25 10:45:30|111157.3|111107.3|111155.4|111105.4|111158|111108|111154.6|111104.6|31
1721904340000|2024-07-25 10:45:40|111155.2|111105.2|111157.4|111107.4|111157.4|111107.4|111155.1|111105.1|26
1721904350000|2024-07-25 10:45:50|111157|111107|111151.9|111101.9|111157.1|111107.1|111151.5|111101.5|24
1721904360000|2024-07-25 10:46:00|111151.1|111101.1|111147.4|111097.4|111151.1|111101.1|111142|111092|24
1721904370000|2024-07-25 10:46:10|111147.2|111097.2|111114.4|111064.4|111148.6|111098.6|111114.4|111064.4|41
1721904380000|2024-07-25 10:46:20|111114.5|111064.5|111114.4|111064.4|111122.6|111072.6|111114.4|111064.4|38
1721904390000|2024-07-25 10:46:30|111118.8|111068.8|111119.8|111069.8|111121.7|111071.7|111118.4|111068.4|24
1721904400000|2024-07-25 10:46:40|111119.5|111069.5|111120.1|111070.1|111120.1|111070.1|111119.1|111069.1|15
1721904410000|2024-07-25 10:46:50|111120.2|111070.2|111127.4|111077.4|111127.5|111077.5|111120.2|111070.2|13
1721904420000|2024-07-25 10:47:00|111127.3|111077.3|111120.4|111070.4|111127.3|111077.3|111118.7|111068.7|32
1721904430000|2024-07-25 10:47:10|111120.3|111070.3|111119.9|111069.9|111122.2|111072.2|111119.2|111069.2|30
1721904440000|2024-07-25 10:47:20|111119.8|111069.8|111119.2|111069.2|111122.2|111072.2|111118.6|111068.6|25
1721904450000|2024-07-25 10:47:30|111118.4|111068.4|111117.7|111067.7|111118.4|111068.4|111111.8|111061.8|37
1721904460000|2024-07-25 10:47:40|111117.5|111067.5|111122.2|111072.2|111122.2|111072.2|111117.5|111067.5|25
1721904470000|2024-07-25 10:47:50|111122.3|111072.3|111131.7|111081.7|111136.4|111086.4|111122.3|111072.3|29
1721904480000|2024-07-25 10:48:00|111131.8|111081.8|111127.6|111077.6|111135.2|111085.2|111126.5|111076.5|28
1721904490000|2024-07-25 10:48:10|111127.5|111077.5|111120.5|111070.5|111127.5|111077.5|111120.5|111070.5|35
1721904500000|2024-07-25 10:48:20|111120.7|111070.7|111113.7|111063.7|111122.7|111072.7|111112.6|111062.6|28
1721904510000|2024-07-25 10:48:30|111114.3|111064.3|111111.9|111061.9|111115.3|111065.3|111111.9|111061.9|19
1721904520000|2024-07-25 10:48:40|111112.3|111062.3|111114.3|111064.3|111114.3|111064.3|111112.2|111062.2|23
1721904530000|2024-07-25 10:48:50|111114.1|111064.1|111117|111067|111117|111067|111113.6|111063.6|34
1721904540000|2024-07-25 10:49:00|111117.1|111067.1|111122.4|111072.4|111124.5|111074.5|111117.1|111067.1|30
1721904550000|2024-07-25 10:49:10|111122.1|111072.1|111107.7|111057.7|111122.2|111072.2|111107.7|111057.7|34
1721904560000|2024-07-25 10:49:20|111108.1|111058.1|111111.8|111061.8|111113.6|111063.6|111107.8|111057.8|27
1721904570000|2024-07-25 10:49:30|111111.7|111061.7|111118|111068|111118|111068|111111.7|111061.7|25
1721904580000|2024-07-25 10:49:40|111117.9|111067.9|111110.5|111060.5|111118.3|111068.3|111110.5|111060.5|34
1721904590000|2024-07-25 10:49:50|111110.3|111060.3|111106.1|111056.1|111111.1|111061.1|111106.1|111056.1|22
1721904600000|2024-07-25 10:50:00|111106.3|111056.3|111115.5|111065.5|111116|111066|111106.3|111056.3|35
1721904610000|2024-07-25 10:50:10|111115.7|111065.7|111115.6|111065.6|111116.9|111066.9|111115.6|111065.6|14
1721904620000|2024-07-25 10:50:20|111115.8|111065.8|111113.5|111063.5|111115.8|111065.8|111110.4|111060.4|27
1721904630000|2024-07-25 10:50:30|111113.4|111063.4|111114.4|111064.4|111114.4|111064.4|111110.9|111060.9|22
1721904640000|2024-07-25 10:50:40|111115.8|111065.8|111111.5|111061.5|111115.8|111065.8|111110.8|111060.8|15
1721904650000|2024-07-25 10:50:50|111111.9|111061.9|111111.1|111061.1|111111.9|111061.9|111110.7|111060.7|14
1721904660000|2024-07-25 10:51:00|111111.3|111061.3|111113.9|111063.9|111114.1|111064.1|111111.1|111061.1|18
1721904670000|2024-07-25 10:51:10|111114|111064|111122.3|111072.3|111122.3|111072.3|111113.5|111063.5|17
1721904680000|2024-07-25 10:51:20|111122.5|111072.5|111124.1|111074.1|111131.3|111081.3|111122.4|111072.4|33
1721904690000|2024-07-25 10:51:30|111123|111073|111125.8|111075.8|111125.8|111075.8|111122.1|111072.1|22
1721904700000|2024-07-25 10:51:40|111126|111076|111130.9|111080.9|111132.5|111082.5|111126|111076|30
1721904710000|2024-07-25 10:51:50|111131|111081|111124.8|111074.8|111132|111082|111124.8|111074.8|27
1721904720000|2024-07-25 10:52:00|111124.9|111074.9|111125.9|111075.9|111126.5|111076.5|111123.8|111073.8|19
1721904730000|2024-07-25 10:52:10|111126.4|111076.4|111125.5|111075.5|111126.6|111076.6|111124|111074|23
1721904740000|2024-07-25 10:52:20|111125.2|111075.2|111125.4|111075.4|111125.6|111075.6|111125.1|111075.1|9
1721904750000|2024-07-25 10:52:30|111125.1|111075.1|111122|111072|111125.4|111075.4|111120.9|111070.9|19
1721904760000|2024-07-25 10:52:40|111122.1|111072.1|111113.4|111063.4|111122.2|111072.2|111112.1|111062.1|31
1721904770000|2024-07-25 10:52:50|111113.3|111063.3|111109|111059|111115.8|111065.8|111107|111057|35
1721904780000|2024-07-25 10:53:00|111108.9|111058.9|111103.6|111053.6|111108.9|111058.9|111103.5|111053.5|18
1721904790000|2024-07-25 10:53:10|111103.7|111053.7|111109.6|111059.6|111109.7|111059.7|111101.8|111051.8|32
1721904800000|2024-07-25 10:53:20|111109.7|111059.7|111111.8|111061.8|111112.3|111062.3|111109.7|111059.7|15
1721904810000|2024-07-25 10:53:30|111111.9|111061.9|111105.9|111055.9|111112.5|111062.5|111103.6|111053.6|29
1721904820000|2024-07-25 10:53:40|111106.3|111056.3|111104.4|111054.4|111106.9|111056.9|111101.5|111051.5|23
1721904830000|2024-07-25 10:53:50|111102.8|111052.8|111110.2|111060.2|111110.2|111060.2|111102.8|111052.8|25
1721904840000|2024-07-25 10:54:00|111110.1|111060.1|111108.2|111058.2|111110.5|111060.5|111108.2|111058.2|20
1721904850000|2024-07-25 10:54:10|111108.6|111058.6|111103.5|111053.5|111109.3|111059.3|111103.2|111053.2|20
1721904860000|2024-07-25 10:54:20|111103.4|111053.4|111102.9|111052.9|111103.4|111053.4|111102.6|111052.6|15
1721904870000|2024-07-25 10:54:30|111103.2|111053.2|111100.7|111050.7|111105.2|111055.2|111100.7|111050.7|32
1721904880000|2024-07-25 10:54:40|111100.6|111050.6|111097|111047|111101.1|111051.1|111096.4|111046.4|35
1721904890000|2024-07-25 10:54:50|111099.3|111049.3|111086.8|111036.8|111099.4|111049.4|111086.8|111036.8|20
1721904900000|2024-07-25 10:55:00|111086.4|111036.4|111086.8|111036.8|111087.3|111037.3|111085.7|111035.7|26
1721904910000|2024-07-25 10:55:10|111086.9|111036.9|111086.1|111036.1|111087.7|111037.7|111085.7|111035.7|22
1721904920000|2024-07-25 10:55:20|111086.2|111036.2|111103|111053|111103|111053|111080.4|111030.4|36
1721904930000|2024-07-25 10:55:30|111102.7|111052.7|111106.2|111056.2|111106.3|111056.3|111102.7|111052.7|20
1721904940000|2024-07-25 10:55:40|111106|111056|111105.7|111055.7|111106.8|111056.8|111105.7|111055.7|9
1721904950000|2024-07-25 10:55:50|111102.6|111052.6|111099.6|111049.6|111102.7|111052.7|111099.4|111049.4|18
1721904960000|2024-07-25 10:56:00|111099.7|111049.7|111088.9|111038.9|111099.7|111049.7|111087.4|111037.4|34
1721904970000|2024-07-25 10:56:10|111088.8|111038.8|111083.3|111033.3|111088.8|111038.8|111080.9|111030.9|40
1721904980000|2024-07-25 10:56:20|111082.6|111032.6|111077.8|111027.8|111088|111038|111077.7|111027.7|34
1721904990000|2024-07-25 10:56:30|111078.3|111028.3|111071.5|111021.5|111078.9|111028.9|111065.2|111015.2|25
1721905000000|2024-07-25 10:56:40|111071.7|111021.7|111058.5|111008.5|111072|111022|111057.3|111007.3|28
1721905010000|2024-07-25 10:56:50|111055|111005|111048.3|110998.3|111055|111005|111047.4|110997.4|22
1721905020000|2024-07-25 10:57:00|111048.6|110998.6|111056.2|111006.2|111056.2|111006.2|111047.9|110997.9|22
1721905030000|2024-07-25 10:57:10|111055.7|111005.7|111060.6|111010.6|111060.7|111010.7|111055.7|111005.7|21
1721905040000|2024-07-25 10:57:20|111061.1|111011.1|111058.9|111008.9|111063.3|111013.3|111058.9|111008.9|33
1721905050000|2024-07-25 10:57:30|111057.3|111007.3|111051.3|111001.3|111057.3|111007.3|111050.5|111000.5|18
1721905060000|2024-07-25 10:57:40|111050.6|111000.6|111031.4|110981.4|111051.1|111001.1|111031|110981|40
1721905070000|2024-07-25 10:57:50|111031|110981|111027.1|110977.1|111031|110981|111019.5|110969.5|38
1721905080000|2024-07-25 10:58:00|111029.7|110979.7|111031.8|110981.8|111033|110983|111024.3|110974.3|44
1721905090000|2024-07-25 10:58:10|111032|110982|111039.8|110989.8|111040.7|110990.7|111029.2|110979.2|35
1721905100000|2024-07-25 10:58:20|111039.7|110989.7|111047.4|110997.4|111047.4|110997.4|111039.5|110989.5|45
1721905110000|2024-07-25 10:58:30|111047.5|110997.5|111067.1|111017.1|111067.1|111017.1|111047.1|110997.1|44
1721905120000|2024-07-25 10:58:40|111066.7|111016.7|111068.1|111018.1|111068.9|111018.9|111063.1|111013.1|42
1721905130000|2024-07-25 10:58:50|111068.4|111018.4|111070.7|111020.7|111070.8|111020.8|111067.3|111017.3|34
1721905140000|2024-07-25 10:59:00|111070.5|111020.5|111064.5|111014.5|111070.7|111020.7|111062.5|111012.5|34
1721905150000|2024-07-25 10:59:10|111064.2|111014.2|111065.6|111015.6|111068.2|111018.2|111063.3|111013.3|35
1721905160000|2024-07-25 10:59:20|111065.3|111015.3|111067.7|111017.7|111067.7|111017.7|111065.2|111015.2|27
1721905170000|2024-07-25 10:59:30|111067.6|111017.6|111069|111019|111070.6|111020.6|111066.5|111016.5|41
1721905180000|2024-07-25 10:59:40|111069.1|111019.1|111073.5|111023.5|111073.5|111023.5|111067.8|111017.8|51
1721905190000|2024-07-25 10:59:50|111074.3|111024.3|111075.8|111025.8|111076.3|111026.3|111072.8|111022.8|40
1721905200000|2024-07-25 11:00:00|111076.2|111026.2|111054|111004|111076.2|111034.7|111042.5|111004|53
1721905210000|2024-07-25 11:00:10|111053.4|111003.4|111044.9|110994.9|111054|111004|111044.8|110994.8|55
1721905220000|2024-07-25 11:00:20|111044.5|110994.5|111043.8|111018.8|111056.8|111019.6|111040.5|110994.5|53
1721905230000|2024-07-25 11:00:30|111043.6|111018.6|111043.7|111018.7|111044.2|111019.2|111035.5|111010.5|45
1721905240000|2024-07-25 11:00:40|111043.6|111018.6|111048.1|111023.1|111048.1|111023.1|111041.6|111016.6|35
1721905250000|2024-07-25 11:00:50|111047.7|111022.7|111068.2|111018.2|111071.5|111024.4|111044.5|111018.2|29
1721905260000|2024-07-25 11:01:00|111068.1|111018.1|111068.1|111018.1|111071.4|111021.4|111067.5|111017.5|28
1721905270000|2024-07-25 11:01:10|111068.3|111018.3|111064.6|111014.6|111069.6|111019.6|111063|111013|28
1721905280000|2024-07-25 11:01:20|111064.5|111014.5|111065.6|111015.6|111067.7|111017.7|111062.7|111012.7|32
1721905290000|2024-07-25 11:01:30|111065.7|111015.7|111051.5|111026.5|111065.7|111028.5|111050.3|111014.8|31
1721905300000|2024-07-25 11:01:40|111051.4|111026.4|111053.3|111028.3|111053.4|111028.4|111051.4|111026.4|17
1721905310000|2024-07-25 11:01:50|111053.4|111028.4|111055.8|111030.8|111056.8|111031.8|111052.7|111027.7|20
1721905320000|2024-07-25 11:02:00|111055.4|111030.4|111059.5|111034.5|111059.7|111034.7|111054.6|111029.6|32
1721905330000|2024-07-25 11:02:10|111059|111034|111061.1|111036.1|111062.1|111037.1|111058.3|111033.3|39
1721905340000|2024-07-25 11:02:20|111060.8|111035.8|111057.4|111032.4|111061.8|111036.8|111057.2|111032.2|21
1721905350000|2024-07-25 11:02:30|111057|111032|111053.5|111028.5|111057|111032|111053.2|111028.2|16
1721905360000|2024-07-25 11:02:40|111053.7|111028.7|111059.2|111034.2|111059.2|111034.2|111053.5|111028.5|16
1721905370000|2024-07-25 11:02:50|111059.4|111034.4|111057.5|111032.5|111060.4|111035.4|111057.2|111032.2|22
1721905380000|2024-07-25 11:03:00|111057.4|111032.4|111062.5|111037.5|111065.1|111040.1|111057.2|111032.2|26
1721905390000|2024-07-25 11:03:10|111061.7|111036.7|111055.9|111030.9|111063.6|111038.6|111054.8|111029.8|28
1721905400000|2024-07-25 11:03:20|111056.7|111031.7|111058.3|111033.3|111060.8|111035.8|111056.4|111031.4|27
1721905410000|2024-07-25 11:03:30|111058.1|111033.1|111051.5|111026.5|111059.3|111034.3|111051.5|111026.5|31
1721905420000|2024-07-25 11:03:40|111051.4|111026.4|111052.8|111027.8|111054.2|111029.2|111051.4|111026.4|33
1721905430000|2024-07-25 11:03:50|111053.1|111028.1|111052.9|111027.9|111055.3|111030.3|111051.7|111026.7|42
1721905440000|2024-07-25 11:04:00|111052.6|111027.6|111084.6|111059.6|111084.6|111059.6|111051.3|111023.9|31
1721905450000|2024-07-25 11:04:10|111085.2|111060.2|111079.1|111029.1|111097.7|111060.9|111077.8|111027.8|39
1721905460000|2024-07-25 11:04:20|111079|111029|111073|111023|111080.3|111030.3|111072.1|111022.1|24
1721905470000|2024-07-25 11:04:30|111072.1|111022.1|111078.6|111028.6|111080.2|111030.2|111071.7|111021.7|42
1721905480000|2024-07-25 11:04:40|111078.3|111028.3|111082.7|111032.7|111084.5|111034.5|111077.2|111027.2|39
1721905490000|2024-07-25 11:04:50|111083.5|111033.5|111082.8|111032.8|111091.2|111041.2|111080.3|111030.3|42
1721905500000|2024-07-25 11:05:00|111082.6|111032.6|111089.3|111039.3|111089.5|111039.5|111082.3|111032.3|31
1721905510000|2024-07-25 11:05:10|111089|111039|111097.9|111047.9|111097.9|111047.9|111088.1|111038.1|34
1721905520000|2024-07-25 11:05:20|111098.2|111048.2|111099.8|111049.8|111101.6|111051.6|111098.2|111048.2|20
1721905530000|2024-07-25 11:05:30|111099.9|111049.9|111099|111049|111100.5|111050.5|111098.5|111048.5|34
1721905540000|2024-07-25 11:05:40|111098.7|111048.7|111082.1|111032.1|111100.5|111050.5|111082.1|111032.1|35
1721905550000|2024-07-25 11:05:50|111082.5|111032.5|111080.3|111030.3|111082.5|111032.5|111080.3|111030.3|18
1721905560000|2024-07-25 11:06:00|111080.5|111030.5|111076.4|111026.4|111080.5|111030.5|111075.4|111025.4|40
1721905570000|2024-07-25 11:06:10|111076.2|111026.2|111074.3|111024.3|111076.7|111026.7|111072.9|111022.9|26
1721905580000|2024-07-25 11:06:20|111074.1|111024.1|111076.7|111026.7|111076.8|111026.8|111072.8|111022.8|26
1721905590000|2024-07-25 11:06:30|111076.4|111026.4|111080.7|111030.7|111081.5|111031.5|111076.4|111026.4|29
1721905600000|2024-07-25 11:06:40|111081|111031|111075.3|111025.3|111081.3|111031.3|111075.2|111025.2|30
1721905610000|2024-07-25 11:06:50|111075|111025|111077.7|111027.7|111077.7|111027.7|111075|111025|23
1721905620000|2024-07-25 11:07:00|111077.6|111027.6|111078.9|111028.9|111082.8|111032.8|111077.6|111027.6|33
1721905630000|2024-07-25 11:07:10|111078.8|111028.8|111079.5|111029.5|111080.1|111030.1|111078.5|111028.5|31
1721905640000|2024-07-25 11:07:20|111080.4|111030.4|111086.2|111036.2|111086.2|111036.2|111080.4|111030.4|20
1721905650000|2024-07-25 11:07:30|111086.1|111036.1|111086.8|111036.8|111086.8|111036.8|111086.1|111036.1|12
1721905660000|2024-07-25 11:07:40|111086.5|111036.5|111085.3|111035.3|111086.6|111036.6|111085.3|111035.3|16
1721905670000|2024-07-25 11:07:50|111086|111036|111088.7|111038.7|111088.8|111038.8|111084.9|111034.9|24
1721905680000|2024-07-25 11:08:00|111088.6|111038.6|111094.9|111044.9|111097.6|111047.6|111088.6|111038.6|31
1721905690000|2024-07-25 11:08:10|111094.2|111044.2|111094.8|111044.8|111095.5|111045.5|111093.1|111043.1|25
1721905700000|2024-07-25 11:08:20|111094.9|111044.9|111098|111048|111098.5|111048.5|111094.9|111044.9|23
1721905710000|2024-07-25 11:08:30|111098.2|111048.2|111097.7|111047.7|111098.4|111048.4|111095.6|111045.6|22
1721905720000|2024-07-25 11:08:40|111097.6|111047.6|111096.7|111046.7|111098.3|111048.3|111095.2|111045.2|29
1721905730000|2024-07-25 11:08:50|111096.9|111046.9|111097.5|111047.5|111097.5|111047.5|111096.3|111046.3|15
1721905740000|2024-07-25 11:09:00|111097.7|111047.7|111103.2|111053.2|111103.2|111053.2|111097.7|111047.7|24
1721905750000|2024-07-25 11:09:10|111103|111053|111111.2|111061.2|111111.8|111061.8|111100.2|111050.2|31
1721905760000|2024-07-25 11:09:20|111111.7|111061.7|111112.1|111062.1|111112.2|111062.2|111108.5|111058.5|26
1721905770000|2024-07-25 11:09:30|111111.4|111061.4|111105.4|111055.4|111111.4|111061.4|111105.4|111055.4|32
1721905780000|2024-07-25 11:09:40|111106|111056|111095.3|111045.3|111106.6|111056.6|111093.6|111043.6|32
1721905790000|2024-07-25 11:09:50|111095.4|111045.4|111096.9|111046.9|111098.3|111048.3|111094.9|111044.9|19
1721905800000|2024-07-25 11:10:00|111096.7|111046.7|111086.6|111036.6|111097.7|111047.7|111086.6|111036.6|38
1721905810000|2024-07-25 11:10:10|111086|111036|111086.5|111036.5|111087|111037|111084.6|111034.6|35
1721905820000|2024-07-25 11:10:20|111086.4|111036.4|111072.4|111022.4|111086.7|111036.7|111071.6|111021.6|44
1721905830000|2024-07-25 11:10:30|111072.2|111022.2|111073.4|111023.4|111079.4|111029.4|111071.2|111021.2|53
1721905840000|2024-07-25 11:10:40|111073.2|111023.2|111070.4|111020.4|111073.6|111023.6|111069.8|111019.8|46
1721905850000|2024-07-25 11:10:50|111070.6|111020.6|111063.8|111013.8|111070.6|111020.6|111063.8|111013.8|42
1721905860000|2024-07-25 11:11:00|111065.7|111015.7|111062|111012|111066.7|111016.7|111061.7|111011.7|35
1721905870000|2024-07-25 11:11:10|111061.7|111011.7|111060.1|111010.1|111062.1|111012.1|111058.3|111008.3|32
1721905880000|2024-07-25 11:11:20|111060.4|111010.4|111058.2|111008.2|111060.5|111010.5|111056.1|111006.1|29
1721905890000|2024-07-25 11:11:30|111058.3|111008.3|111059.1|111009.1|111059.5|111009.5|111058.2|111008.2|25
1721905900000|2024-07-25 11:11:40|111059.2|111009.2|111059.8|111009.8|111063.2|111013.2|111059|111009|26
1721905910000|2024-07-25 11:11:50|111059.6|111009.6|111064.5|111014.5|111065.5|111015.5|111058.9|111008.9|24
1721905920000|2024-07-25 11:12:00|111065.7|111015.7|111067.9|111017.9|111068|111018|111064.8|111014.8|26
1721905930000|2024-07-25 11:12:10|111068|111018|111067.6|111017.6|111068.6|111018.6|111063.6|111013.6|22
1721905940000|2024-07-25 11:12:20|111067.8|111017.8|111067.9|111017.9|111068.5|111018.5|111067.7|111017.7|15
1721905950000|2024-07-25 11:12:30|111068|111018|111070|111020|111070.2|111020.2|111067.3|111017.3|22
1721905960000|2024-07-25 11:12:40|111070.1|111020.1|111065.2|111015.2|111070.2|111020.2|111063.8|111013.8|36
1721905970000|2024-07-25 11:12:50|111065.3|111015.3|111071.2|111021.2|111071.2|111021.2|111065.3|111015.3|19
1721905980000|2024-07-25 11:13:00|111071.1|111021.1|111071.5|111021.5|111072.6|111022.6|111071.1|111021.1|22
1721905990000|2024-07-25 11:13:10|111071.8|111021.8|111080.2|111030.2|111080.2|111030.2|111068.8|111018.8|32
1721906000000|2024-07-25 11:13:20|111080.4|111030.4|111078.8|111028.8|111081|111031|111078.4|111028.4|22
1721906010000|2024-07-25 11:13:30|111079.3|111029.3|111080.1|111030.1|111080.7|111030.7|111077.4|111027.4|25
1721906020000|2024-07-25 11:13:40|111080|111030|111083.7|111033.7|111083.8|111033.8|111079.1|111029.1|34
1721906030000|2024-07-25 11:13:50|111083.8|111033.8|111085.1|111035.1|111085.9|111035.9|111083.8|111033.8|19
1721906040000|2024-07-25 11:14:00|111084.9|111034.9|111079.1|111029.1|111084.9|111034.9|111078.7|111028.7|18
1721906050000|2024-07-25 11:14:10|111079.2|111029.2|111078.8|111028.8|111079.2|111029.2|111078.3|111028.3|7
1721906060000|2024-07-25 11:14:20|111080.3|111030.3|111083.2|111033.2|111083.5|111033.5|111080.3|111030.3|16
1721906070000|2024-07-25 11:14:30|111083.4|111033.4|111083.3|111033.3|111084.2|111034.2|111081.7|111031.7|22
1721906080000|2024-07-25 11:14:40|111082.9|111032.9|111083.1|111033.1|111083.1|111033.1|111082.3|111032.3|14
1721906090000|2024-07-25 11:14:50|111083.3|111033.3|111095.8|111045.8|111097.1|111047.1|111083.3|111033.3|29
1721906100000|2024-07-25 11:15:00|111095.4|111045.4|111098|111048|111099.3|111049.3|111095|111045|33
1721906110000|2024-07-25 11:15:10|111097.6|111047.6|111100.3|111050.3|111101.6|111051.6|111096.1|111046.1|36
1721906120000|2024-07-25 11:15:20|111100.6|111050.6|111102|111052|111102.2|111052.2|111100.3|111050.3|23
1721906130000|2024-07-25 11:15:30|111102.6|111052.6|111098.4|111048.4|111102.6|111052.6|111098.4|111048.4|25
1721906140000|2024-07-25 11:15:40|111098.6|111048.6|111105.2|111055.2|111105.9|111055.9|111098.1|111048.1|21
1721906150000|2024-07-25 11:15:50|111105.5|111055.5|111103.8|111053.8|111105.9|111055.9|111102.3|111052.3|18
1721906160000|2024-07-25 11:16:00|111103.3|111053.3|111099.8|111049.8|111104.4|111054.4|111099.7|111049.7|27
1721906170000|2024-07-25 11:16:10|111099.7|111049.7|111098.9|111048.9|111099.7|111049.7|111097.8|111047.8|23
1721906180000|2024-07-25 11:16:20|111099.1|111049.1|111093.4|111043.4|111099.5|111049.5|111089|111039|37
1721906190000|2024-07-25 11:16:30|111093.7|111043.7|111094.5|111044.5|111095.7|111045.7|111092.9|111042.9|36
1721906200000|2024-07-25 11:16:40|111094.8|111044.8|111096.1|111046.1|111097.2|111047.2|111094.1|111044.1|27
1721906210000|2024-07-25 11:16:50|111095.9|111045.9|111086.1|111036.1|111096.1|111046.1|111086.1|111036.1|44
1721906220000|2024-07-25 11:17:00|111085.9|111035.9|111084.8|111034.8|111089.7|111039.7|111084.8|111034.8|44
1721906230000|2024-07-25 11:17:10|111084.7|111034.7|111086.8|111036.8|111087.2|111037.2|111084.5|111034.5|37
1721906240000|2024-07-25 11:17:20|111088.4|111038.4|111092.4|111042.4|111094.2|111044.2|111088.4|111038.4|41
1721906250000|2024-07-25 11:17:30|111092.2|111042.2|111092.4|111042.4|111092.6|111042.6|111088.3|111038.3|52
1721906260000|2024-07-25 11:17:40|111092.3|111042.3|111091.1|111041.1|111093.3|111043.3|111089.7|111039.7|57
1721906270000|2024-07-25 11:17:50|111092|111042|111102.7|111052.7|111102.8|111052.8|111090.9|111040.9|35
1721906280000|2024-07-25 11:18:00|111102.8|111052.8|111103.9|111053.9|111105.6|111055.6|111102.8|111052.8|27
1721906290000|2024-07-25 11:18:10|111103.8|111053.8|111104.9|111054.9|111107|111057|111102.5|111052.5|32
1721906300000|2024-07-25 11:18:20|111105|111055|111104.9|111054.9|111106.3|111056.3|111103.6|111053.6|27
1721906310000|2024-07-25 11:18:30|111105.1|111055.1|111102.6|111052.6|111112.7|111062.7|111101.3|111051.3|41
1721906320000|2024-07-25 11:18:40|111102.1|111052.1|111101.3|111051.3|111103.3|111053.3|111097.3|111047.3|47
1721906330000|2024-07-25 11:18:50|111101|111051|111097.8|111047.8|111102.7|111052.7|111097|111047|49
1721906340000|2024-07-25 11:19:00|111097.3|111047.3|111094.6|111044.6|111097.9|111047.9|111094.2|111044.2|42
1721906350000|2024-07-25 11:19:10|111093.8|111043.8|111083.7|111033.7|111094.2|111044.2|111079.4|111029.4|62
1721906360000|2024-07-25 11:19:20|111083.4|111033.4|111083.4|111033.4|111085|111035|111082.4|111032.4|44
1721906370000|2024-07-25 11:19:30|111084.1|111034.1|111079.5|111029.5|111084.1|111034.1|111076.1|111026.1|30
1721906380000|2024-07-25 11:19:40|111079.3|111029.3|111065.8|111015.8|111079.4|111029.4|111065.2|111015.2|32
1721906390000|2024-07-25 11:19:50|111065.9|111015.9|111068.5|111018.5|111068.8|111018.8|111065.7|111015.7|28
1721906400000|2024-07-25 11:20:00|111068.7|111018.7|111063.2|111013.2|111071.1|111021.1|111063.2|111013.2|39
1721906410000|2024-07-25 11:20:10|111062.8|111012.8|111060.6|111010.6|111062.8|111012.8|111059.4|111009.4|24
1721906420000|2024-07-25 11:20:20|111060.7|111010.7|111059.1|111009.1|111062.9|111012.9|111057.1|111007.1|37
1721906430000|2024-07-25 11:20:30|111058.9|111008.9|111056.6|111006.6|111058.9|111008.9|111055.3|111005.3|23
1721906440000|2024-07-25 11:20:40|111056.9|111006.9|111061.4|111011.4|111062.1|111012.1|111056.5|111006.5|24
1721906450000|2024-07-25 11:20:50|111062|111012|111061.7|111011.7|111064|111014|111059.6|111009.6|44
1721906460000|2024-07-25 11:21:00|111060.9|111010.9|111060.8|111010.8|111062.6|111024.3|111043.5|111008.1|48
1721906470000|2024-07-25 11:21:10|111061|111011|111059.5|111009.5|111061.5|111011.5|111058.8|111008.8|34
1721906480000|2024-07-25 11:21:20|111059.7|111009.7|111075.6|111025.6|111075.6|111025.6|111058.7|111008.7|44
1721906490000|2024-07-25 11:21:30|111075.1|111025.1|111070.9|111020.9|111075.1|111025.1|111069.8|111019.8|29
1721906500000|2024-07-25 11:21:40|111070.7|111020.7|111070.4|111020.4|111070.9|111020.9|111070.1|111020.1|12
1721906510000|2024-07-25 11:21:50|111066.3|111016.3|111060.3|111010.3|111066.3|111016.3|111060.1|111010.1|35
1721906520000|2024-07-25 11:22:00|111061.9|111011.9|111074.6|111024.6|111074.9|111024.9|111061.9|111011.9|26
1721906530000|2024-07-25 11:22:10|111074.8|111024.8|111081.8|111031.8|111085.8|111035.8|111074.7|111024.7|32
1721906540000|2024-07-25 11:22:20|111079.8|111029.8|111079|111029|111080.6|111030.6|111075.6|111025.6|49
1721906550000|2024-07-25 11:22:30|111079.5|111029.5|111086.5|111036.5|111086.5|111036.5|111079.1|111029.1|27
1721906560000|2024-07-25 11:22:40|111087|111037|111088.5|111038.5|111095.8|111045.8|111087|111037|64
1721906570000|2024-07-25 11:22:50|111088|111038|111087.1|111037.1|111089.1|111039.1|111083.2|111033.2|48
1721906580000|2024-07-25 11:23:00|111086.9|111036.9|111087.3|111037.3|111088.8|111038.8|111086.7|111036.7|27
1721906590000|2024-07-25 11:23:10|111087.7|111037.7|111086.3|111036.3|111090.5|111040.5|111084.6|111034.6|45
1721906600000|2024-07-25 11:23:20|111087.2|111037.2|111091.8|111041.8|111091.8|111041.8|111087.2|111037.2|46
1721906610000|2024-07-25 11:23:30|111091.3|111041.3|111094.6|111044.6|111095.4|111045.4|111091|111041|32
1721906620000|2024-07-25 11:23:40|111095.2|111045.2|111097.5|111047.5|111097.7|111047.7|111094.3|111044.3|36
1721906630000|2024-07-25 11:23:50|111097.3|111047.3|111097.8|111047.8|111099|111049|111096.9|111046.9|14
1721906640000|2024-07-25 11:24:00|111097.9|111047.9|111097.6|111047.6|111098.3|111048.3|111097.1|111047.1|22
1721906650000|2024-07-25 11:24:10|111097.5|111047.5|111090.7|111040.7|111097.8|111047.8|111090.4|111040.4|26
1721906660000|2024-07-25 11:24:20|111090.9|111040.9|111094.8|111044.8|111094.8|111044.8|111090.9|111040.9|18
1721906670000|2024-07-25 11:24:30|111095.1|111045.1|111099.7|111049.7|111099.7|111049.7|111094.2|111044.2|8
1721906680000|2024-07-25 11:24:40|111100.2|111050.2|111100.1|111050.1|111100.2|111050.2|111099.2|111049.2|14
1721906690000|2024-07-25 11:24:50|111099.5|111049.5|111099.6|111049.6|111100|111050|111098.1|111048.1|19
1721906700000|2024-07-25 11:25:00|111099.8|111049.8|111094.4|111044.4|111100.3|111050.3|111094|111044|22
1721906710000|2024-07-25 11:25:10|111094.2|111044.2|111086.7|111036.7|111094.3|111044.3|111083.6|111033.6|29
1721906720000|2024-07-25 11:25:20|111086.6|111036.6|111099.2|111049.2|111099.3|111049.3|111086.6|111036.6|21
1721906730000|2024-07-25 11:25:30|111099.8|111049.8|111100.2|111050.2|111100.2|111050.2|111099.5|111049.5|13
1721906740000|2024-07-25 11:25:40|111100.3|111050.3|111102.3|111052.3|111102.3|111052.3|111099.7|111049.7|15
1721906750000|2024-07-25 11:25:50|111102.7|111052.7|111109.9|111059.9|111110.1|111060.1|111102.7|111052.7|26
1721906760000|2024-07-25 11:26:00|111110.1|111060.1|111114.3|111064.3|111114.4|111064.4|111110.1|111060.1|21
1721906770000|2024-07-25 11:26:10|111116.2|111066.2|111118.5|111068.5|111118.6|111068.6|111116.2|111066.2|18
1721906780000|2024-07-25 11:26:20|111118.6|111068.6|111129.5|111079.5|111131.4|111081.4|111118.6|111068.6|35
1721906790000|2024-07-25 11:26:30|111129.2|111079.2|111113.2|111063.2|111130.2|111080.2|111113.2|111063.2|41
1721906800000|2024-07-25 11:26:40|111112.9|111062.9|111109.1|111059.1|111115.2|111065.2|111105.6|111055.6|45
1721906810000|2024-07-25 11:26:50|111109.3|111059.3|111106.7|111056.7|111110.1|111060.1|111105|111055|22
1721906820000|2024-07-25 11:27:00|111106.5|111056.5|111110.9|111060.9|111111|111061|111104.6|111054.6|36
1721906830000|2024-07-25 11:27:10|111111.2|111061.2|111132.3|111082.3|111132.4|111082.4|111110.5|111060.5|29
1721906840000|2024-07-25 11:27:20|111133|111083|111135.1|111085.1|111135.6|111085.6|111133|111083|28
1721906850000|2024-07-25 11:27:30|111135.2|111085.2|111136.3|111086.3|111136.7|111086.7|111134.8|111084.8|18
1721906860000|2024-07-25 11:27:40|111136.5|111086.5|111134.9|111084.9|111137|111087|111134.9|111084.9|15
1721906870000|2024-07-25 11:27:50|111135|111085|111129.6|111079.6|111135|111085|111127.7|111077.7|28
1721906880000|2024-07-25 11:28:00|111129.3|111079.3|111130|111080|111133.2|111083.2|111126.9|111076.9|38
1721906890000|2024-07-25 11:28:10|111129.9|111079.9|111116.8|111066.8|111129.9|111079.9|111116.8|111066.8|30
1721906900000|2024-07-25 11:28:20|111116.7|111066.7|111111.1|111061.1|111116.7|111066.7|111111.1|111061.1|33
1721906910000|2024-07-25 11:28:30|111111.2|111061.2|111103.8|111053.8|111113.3|111063.3|111102.7|111052.7|41
1721906920000|2024-07-25 11:28:40|111103.3|111053.3|111101.8|111051.8|111103.7|111053.7|111101.6|111051.6|40
1721906930000|2024-07-25 11:28:50|111101.7|111051.7|111106.1|111056.1|111107.6|111057.6|111101.7|111051.7|43
1721906940000|2024-07-25 11:29:00|111106.2|111056.2|111112|111062|111112.2|111062.2|111106.2|111056.2|24
1721906950000|2024-07-25 11:29:10|111113.6|111063.6|111109.6|111059.6|111113.8|111063.8|111109.6|111059.6|19
1721906960000|2024-07-25 11:29:20|111109.5|111059.5|111110.1|111060.1|111110.8|111060.8|111108.8|111058.8|20
1721906970000|2024-07-25 11:29:30|111110.3|111060.3|111114.1|111064.1|111115.1|111065.1|111108.2|111058.2|38
1721906980000|2024-07-25 11:29:40|111114|111064|111119.7|111069.7|111124.1|111074.1|111114|111064|29
1721906990000|2024-07-25 11:29:50|111119.6|111069.6|111116.5|111066.5|111119.6|111069.6|111115.1|111065.1|23
1721907000000|2024-07-25 11:30:00|111115.4|111065.4|111119.9|111069.9|111121.3|111071.3|111115.4|111065.4|38
1721907010000|2024-07-25 11:30:10|111120.5|111070.5|111122.8|111072.8|111122.8|111072.8|111120.5|111070.5|20
1721907020000|2024-07-25 11:30:20|111122.7|111072.7|111119.5|111069.5|111124.3|111074.3|111119.5|111069.5|33
1721907030000|2024-07-25 11:30:30|111120.4|111070.4|111133.5|111083.5|111133.5|111083.5|111120.4|111070.4|24
1721907040000|2024-07-25 11:30:40|111133.6|111083.6|111131.3|111081.3|111134|111084|111129.9|111079.9|25
1721907050000|2024-07-25 11:30:50|111131.1|111081.1|111158.4|111108.4|111159.1|111109.1|111130.8|111080.8|29
1721907060000|2024-07-25 11:31:00|111157.6|111107.6|111156.9|111106.9|111158.9|111108.9|111156.6|111106.6|28
1721907070000|2024-07-25 11:31:10|111157|111107|111151.7|111101.7|111157.4|111107.4|111151.7|111101.7|29
1721907080000|2024-07-25 11:31:20|111151.5|111101.5|111153.3|111103.3|111153.6|111103.6|111151.4|111101.4|23
1721907090000|2024-07-25 11:31:30|111152.7|111102.7|111154.2|111104.2|111155|111105|111152.5|111102.5|13
1721907100000|2024-07-25 11:31:40|111154.3|111104.3|111154.1|111104.1|111155.7|111105.7|111154.1|111104.1|13
1721907110000|2024-07-25 11:31:50|111154.4|111104.4|111162.4|111112.4|111162.4|111112.4|111154.3|111104.3|28
1721907120000|2024-07-25 11:32:00|111163.1|111113.1|111165.7|111115.7|111166.3|111116.3|111163.1|111113.1|29
1721907130000|2024-07-25 11:32:10|111165.9|111115.9|111177.9|111127.9|111179.7|111129.7|111164.1|111114.1|30
1721907140000|2024-07-25 11:32:20|111178.2|111128.2|111188.6|111138.6|111190.7|111140.7|111178.2|111128.2|35
1721907150000|2024-07-25 11:32:30|111188.4|111138.4|111186.6|111136.6|111190.8|111140.8|111186.5|111136.5|31
1721907160000|2024-07-25 11:32:40|111187.1|111137.1|111174.5|111124.5|111187.1|111137.1|111174.2|111124.2|37
1721907170000|2024-07-25 11:32:50|111175.4|111125.4|111177.4|111127.4|111177.4|111127.4|111174.8|111124.8|30
1721907180000|2024-07-25 11:33:00|111177.2|111127.2|111179.1|111129.1|111179.2|111129.2|111177.2|111127.2|22
1721907190000|2024-07-25 11:33:10|111179|111129|111179.9|111129.9|111180.7|111130.7|111178.9|111128.9|24
1721907200000|2024-07-25 11:33:20|111179.7|111129.7|111173.7|111123.7|111180.4|111130.4|111172.9|111122.9|25
1721907210000|2024-07-25 11:33:30|111172.9|111122.9|111175.3|111125.3|111175.7|111125.7|111168|111118|36
1721907220000|2024-07-25 11:33:40|111175.4|111125.4|111177.3|111127.3|111178.3|111128.3|111175.4|111125.4|19
1721907230000|2024-07-25 11:33:50|111176.7|111126.7|111179.4|111129.4|111180.9|111130.9|111175.8|111125.8|25
1721907240000|2024-07-25 11:34:00|111179.2|111129.2|111173.5|111123.5|111180.1|111130.1|111173.5|111123.5|34
1721907250000|2024-07-25 11:34:10|111173.6|111123.6|111174|111124|111174.3|111124.3|111172.9|111122.9|16
1721907260000|2024-07-25 11:34:20|111173.6|111123.6|111171.6|111121.6|111173.6|111123.6|111170.4|111120.4|26
1721907270000|2024-07-25 11:34:30|111170.9|111120.9|111167.2|111117.2|111171.9|111121.9|111165.1|111115.1|40
1721907280000|2024-07-25 11:34:40|111167.3|111117.3|111161.2|111111.2|111168|111118|111161.2|111111.2|27
1721907290000|2024-07-25 11:34:50|111160.9|111110.9|111159.3|111109.3|111161.1|111111.1|111159.2|111109.2|23
1721907300000|2024-07-25 11:35:00|111158.8|111108.8|111157.6|111107.6|111159.1|111109.1|111157.6|111107.6|17
1721907310000|2024-07-25 11:35:10|111157.5|111107.5|111163.7|111113.7|111163.8|111113.8|111155.1|111105.1|34
1721907320000|2024-07-25 11:35:20|111163.9|111113.9|111179|111129|111179.5|111129.5|111163.9|111113.9|42
1721907330000|2024-07-25 11:35:30|111179.2|111129.2|111177.8|111127.8|111179.6|111129.6|111177.7|111127.7|17
1721907340000|2024-07-25 11:35:40|111178.7|111128.7|111177.2|111127.2|111183.3|111133.3|111177|111127|28
1721907350000|2024-07-25 11:35:50|111176.9|111126.9|111177.8|111127.8|111179.1|111129.1|111176.8|111126.8|28
1721907360000|2024-07-25 11:36:00|111177.6|111127.6|111169.7|111119.7|111177.8|111127.8|111169.3|111119.3|29
1721907370000|2024-07-25 11:36:10|111169.9|111119.9|111170.7|111120.7|111172.1|111122.1|111169.3|111119.3|27
1721907380000|2024-07-25 11:36:20|111171.7|111121.7|111172.9|111122.9|111172.9|111122.9|111171.7|111121.7|15
1721907390000|2024-07-25 11:36:30|111173.5|111123.5|111174.1|111124.1|111176.3|111126.3|111171.6|111121.6|34
1721907400000|2024-07-25 11:36:40|111173.9|111123.9|111171.1|111121.1|111173.9|111123.9|111170.6|111120.6|16
1721907410000|2024-07-25 11:36:50|111170.6|111120.6|111169.4|111119.4|111173|111123|111168.2|111118.2|28
1721907420000|2024-07-25 11:37:00|111169.6|111119.6|111173.2|111123.2|111174.3|111124.3|111169.6|111119.6|28
1721907430000|2024-07-25 11:37:10|111173|111123|111173.2|111123.2|111177|111127|111171.6|111121.6|29
1721907440000|2024-07-25 11:37:20|111173.4|111123.4|111176.2|111126.2|111176.4|111126.4|111173.4|111123.4|17
1721907450000|2024-07-25 11:37:30|111175.3|111125.3|111176.3|111126.3|111176.3|111126.3|111174|111124|22
1721907460000|2024-07-25 11:37:40|111176.2|111126.2|111176.3|111126.3|111177.1|111127.1|111175.2|111125.2|15
1721907470000|2024-07-25 11:37:50|111176.2|111126.2|111165.8|111115.8|111176.2|111126.2|111164.9|111114.9|21
1721907480000|2024-07-25 11:38:00|111165.9|111115.9|111162.7|111112.7|111166.5|111116.5|111161.3|111111.3|35
1721907490000|2024-07-25 11:38:10|111162.6|111112.6|111163.2|111113.2|111167.5|111117.5|111162.6|111112.6|33
1721907500000|2024-07-25 11:38:20|111162.9|111112.9|111164.7|111114.7|111166|111116|111162.3|111112.3|29
1721907510000|2024-07-25 11:38:30|111164.6|111114.6|111167.9|111117.9|111168.8|111118.8|111162.4|111112.4|37
1721907520000|2024-07-25 11:38:40|111168.1|111118.1|111168|111118|111168.7|111118.7|111165.6|111115.6|30
1721907530000|2024-07-25 11:38:50|111167.9|111117.9|111170.9|111120.9|111171.2|111121.2|111167.1|111117.1|36
1721907540000|2024-07-25 11:39:00|111171.2|111121.2|111166.6|111116.6|111173.3|111123.3|111165|111115|34
1721907550000|2024-07-25 11:39:10|111165.5|111115.5|111180.7|111130.7|111180.8|111130.8|111165.5|111115.5|41
1721907560000|2024-07-25 11:39:20|111180.6|111130.6|111181.9|111131.9|111182.2|111132.2|111180.4|111130.4|17
1721907570000|2024-07-25 11:39:30|111181.8|111131.8|111181.6|111131.6|111182.2|111132.2|111181|111131|14
1721907580000|2024-07-25 11:39:40|111180.7|111130.7|111180.3|111130.3|111181.3|111131.3|111179.4|111129.4|20
1721907590000|2024-07-25 11:39:50|111180.4|111130.4|111180.6|111130.6|111180.6|111130.6|111177.6|111127.6|20
1721907600000|2024-07-25 11:40:00|111180.5|111130.5|111176.3|111126.3|111181.7|111131.7|111176.3|111126.3|18
1721907610000|2024-07-25 11:40:10|111176.1|111126.1|111170.2|111120.2|111176.1|111126.1|111169.5|111119.5|25
1721907620000|2024-07-25 11:40:20|111170.4|111120.4|111173.2|111123.2|111173.2|111123.2|111169.4|111119.4|22
1721907630000|2024-07-25 11:40:30|111173.1|111123.1|111177.3|111127.3|111177.3|111127.3|111172.9|111122.9|17
1721907640000|2024-07-25 11:40:40|111177.6|111127.6|111183.3|111133.3|111184.8|111134.8|111177.4|111127.4|32
1721907650000|2024-07-25 11:40:50|111186.1|111136.1|111184.4|111134.4|111186.8|111136.8|111184.4|111134.4|26
1721907660000|2024-07-25 11:41:00|111184.8|111134.8|111190.3|111140.3|111190.4|111140.4|111184.8|111134.8|21
1721907670000|2024-07-25 11:41:10|111190.1|111140.1|111204.1|111154.1|111204.1|111154.1|111190.1|111140.1|19
1721907680000|2024-07-25 11:41:20|111203.7|111153.7|111199|111149|111204.1|111154.1|111199|111149|25
1721907690000|2024-07-25 11:41:30|111199.2|111149.2|111201|111151|111201.1|111151.1|111198.3|111148.3|20
1721907700000|2024-07-25 11:41:40|111200.7|111150.7|111199.2|111149.2|111200.7|111150.7|111197.2|111147.2|18
1721907710000|2024-07-25 11:41:50|111199.1|111149.1|111199.8|111149.8|111200.1|111150.1|111199.1|111149.1|14
1721907720000|2024-07-25 11:42:00|111199.7|111149.7|111201.8|111151.8|111202|111152|111199.5|111149.5|17
1721907730000|2024-07-25 11:42:10|111201.6|111151.6|111200.8|111150.8|111201.6|111151.6|111200.4|111150.4|18
1721907740000|2024-07-25 11:42:20|111200.6|111150.6|111201.6|111151.6|111201.9|111151.9|111200.6|111150.6|12
1721907750000|2024-07-25 11:42:30|111201.4|111151.4|111200.2|111150.2|111201.4|111151.4|111199.8|111149.8|14
1721907760000|2024-07-25 11:42:40|111200.1|111150.1|111197.4|111147.4|111200.2|111150.2|111197.2|111147.2|16
1721907770000|2024-07-25 11:42:50|111197.2|111147.2|111192.1|111142.1|111197.2|111147.2|111192.1|111142.1|13
1721907780000|2024-07-25 11:43:00|111192.2|111142.2|111197.3|111147.3|111198.7|111148.7|111192.2|111142.2|23
1721907790000|2024-07-25 11:43:10|111197.2|111147.2|111197.1|111147.1|111198.1|111148.1|111196.1|111146.1|18
1721907800000|2024-07-25 11:43:20|111197.5|111147.5|111194.6|111144.6|111197.5|111147.5|111194.6|111144.6|12
1721907810000|2024-07-25 11:43:30|111194.5|111144.5|111193.8|111143.8|111196.6|111146.6|111192.8|111142.8|27
1721907820000|2024-07-25 11:43:40|111193.7|111143.7|111193.4|111143.4|111195|111145|111193.2|111143.2|17
1721907830000|2024-07-25 11:43:50|111191.7|111141.7|111193.9|111143.9|111193.9|111143.9|111190.4|111140.4|18
1721907840000|2024-07-25 11:44:00|111192.8|111142.8|111202.3|111152.3|111202.4|111152.4|111192.7|111142.7|20
1721907850000|2024-07-25 11:44:10|111202.5|111152.5|111203.2|111153.2|111204.1|111154.1|111202.5|111152.5|17
1721907860000|2024-07-25 11:44:20|111203.3|111153.3|111200.3|111150.3|111204.1|111154.1|111199.1|111149.1|29
1721907870000|2024-07-25 11:44:30|111200.4|111150.4|111195|111145|111200.4|111150.4|111194.9|111144.9|18
1721907880000|2024-07-25 11:44:40|111195.1|111145.1|111196.3|111146.3|111196.3|111146.3|111194.6|111144.6|25
1721907890000|2024-07-25 11:44:50|111196|111146|111195.6|111145.6|111196.2|111146.2|111194.8|111144.8|15
1721907900000|2024-07-25 11:45:00|111195.4|111145.4|111187.8|111137.8|111195.4|111145.4|111186.3|111136.3|32
1721907910000|2024-07-25 11:45:10|111187.7|111137.7|111193.6|111143.6|111193.6|111143.6|111186.1|111136.1|22
1721907920000|2024-07-25 11:45:20|111194.3|111144.3|111195.3|111145.3|111195.3|111145.3|111193.9|111143.9|20
1721907930000|2024-07-25 11:45:30|111193.6|111143.6|111194.3|111144.3|111194.8|111144.8|111191.9|111141.9|31
1721907940000|2024-07-25 11:45:40|111194.4|111144.4|111190.9|111140.9|111194.4|111144.4|111190.9|111140.9|20
1721907950000|2024-07-25 11:45:50|111191|111141|111196.6|111146.6|111197.3|111147.3|111190.1|111140.1|35
1721907960000|2024-07-25 11:46:00|111196.8|111146.8|111205.9|111155.9|111205.9|111155.9|111196|111146|33
1721907970000|2024-07-25 11:46:10|111206.4|111156.4|111201.8|111151.8|111208.5|111158.5|111201.6|111151.6|28
1721907980000|2024-07-25 11:46:20|111201.5|111151.5|111206.2|111156.2|111206.2|111156.2|111200.8|111150.8|18
1721907990000|2024-07-25 11:46:30|111206.7|111156.7|111226.3|111176.3|111230|111180|111205.4|111155.4|48
1721908000000|2024-07-25 11:46:40|111226.2|111176.2|111226|111176|111226.6|111176.6|111225.6|111175.6|17
1721908010000|2024-07-25 11:46:50|111225.7|111175.7|111227.2|111177.2|111227.2|111177.2|111225.7|111175.7|18
1721908020000|2024-07-25 11:47:00|111227.4|111177.4|111226.8|111176.8|111230.1|111180.1|111226|111176|31
1721908030000|2024-07-25 11:47:10|111226.9|111176.9|111233.9|111183.9|111234|111184|111226.9|111176.9|28
1721908040000|2024-07-25 11:47:20|111233|111183|111234|111184|111234.8|111184.8|111232.8|111182.8|24
1721908050000|2024-07-25 11:47:30|111233.9|111183.9|111249.6|111199.6|111249.6|111199.6|111233.9|111183.9|25
1721908060000|2024-07-25 11:47:40|111249.9|111199.9|111252.4|111202.4|111252.4|111202.4|111249.8|111199.8|22
1721908070000|2024-07-25 11:47:50|111252.6|111202.6|111271.8|111221.8|111271.9|111221.9|111252.6|111202.6|46
1721908080000|2024-07-25 11:48:00|111272.3|111222.3|111269|111219|111272.5|111222.5|111268.9|111218.9|31
1721908090000|2024-07-25 11:48:10|111269.1|111219.1|111267.4|111217.4|111270.2|111220.2|111267.4|111217.4|29
1721908100000|2024-07-25 11:48:20|111266.5|111216.5|111263.8|111213.8|111266.5|111216.5|111261.9|111211.9|34
1721908110000|2024-07-25 11:48:30|111263.9|111213.9|111262.2|111212.2|111268.8|111218.8|111262.2|111212.2|31
1721908120000|2024-07-25 11:48:40|111262.3|111212.3|111262|111212|111262.6|111212.6|111260.9|111210.9|29
1721908130000|2024-07-25 11:48:50|111262.3|111212.3|111265.9|111215.9|111267.7|111217.7|111261.2|111211.2|33
1721908140000|2024-07-25 11:49:00|111266.2|111216.2|111260.7|111210.7|111267.3|111217.3|111260.7|111210.7|35
1721908150000|2024-07-25 11:49:10|111261.1|111211.1|111260.5|111210.5|111262|111212|111258.4|111208.4|30
1721908160000|2024-07-25 11:49:20|111260.1|111210.1|111273.7|111223.7|111274.5|111224.5|111258.7|111208.7|48
1721908170000|2024-07-25 11:49:30|111273.4|111223.4|111273.8|111223.8|111275.4|111225.4|111273.1|111223.1|31
1721908180000|2024-07-25 11:49:40|111273.7|111223.7|111265|111215|111273.7|111223.7|111265|111215|52
1721908190000|2024-07-25 11:49:50|111265.1|111215.1|111262.3|111212.3|111265.3|111215.3|111261.3|111211.3|37
1721908200000|2024-07-25 11:50:00|111262.4|111212.4|111270.2|111220.2|111270.5|111220.5|111261.4|111211.4|42
1721908210000|2024-07-25 11:50:10|111270.1|111220.1|111265|111215|111270.1|111220.1|111265|111215|44
1721908220000|2024-07-25 11:50:20|111264|111214|111261.9|111211.9|111265.1|111215.1|111260.5|111210.5|42
1721908230000|2024-07-25 11:50:30|111261.6|111211.6|111269.9|111219.9|111270.2|111220.2|111261.3|111211.3|31
1721908240000|2024-07-25 11:50:40|111270.4|111220.4|111277.9|111227.9|111280.4|111230.4|111270.4|111220.4|54
1721908250000|2024-07-25 11:50:50|111277.7|111227.7|111281.6|111231.6|111281.6|111231.6|111277.7|111227.7|19
1721908260000|2024-07-25 11:51:00|111281.9|111231.9|111296.2|111246.2|111299.1|111249.1|111275.2|111225.2|40
1721908270000|2024-07-25 11:51:10|111300.8|111250.8|111323.8|111273.8|111325.9|111275.9|111300.8|111250.8|49
1721908280000|2024-07-25 11:51:20|111325.2|111275.2|111340|111290|111351.8|111301.8|111325.2|111275.2|54
1721908290000|2024-07-25 11:51:30|111339.5|111289.5|111339.4|111289.4|111356.4|111306.4|111336.9|111286.9|46
1721908300000|2024-07-25 11:51:40|111339.9|111289.9|111340.4|111290.4|111341.8|111291.8|111338.1|111288.1|43
1721908310000|2024-07-25 11:51:50|111340.2|111290.2|111343.8|111293.8|111344.3|111294.3|111337.9|111287.9|31
1721908320000|2024-07-25 11:52:00|111343.6|111293.6|111350.5|111300.5|111350.9|111300.9|111341.8|111291.8|49
1721908330000|2024-07-25 11:52:10|111350.2|111300.2|111355.1|111305.1|111355.5|111305.5|111349.8|111299.8|43
1721908340000|2024-07-25 11:52:20|111353.7|111303.7|111356.5|111306.5|111356.8|111306.8|111353.3|111303.3|34
1721908350000|2024-07-25 11:52:30|111356.2|111306.2|111348.8|111298.8|111357.3|111307.3|111348|111298|28
1721908360000|2024-07-25 11:52:40|111348.7|111298.7|111348.8|111298.8|111354.7|111304.7|111348.7|111298.7|28
1721908370000|2024-07-25 11:52:50|111348|111298|111350.1|111300.1|111350.3|111300.3|111348|111298|16
1721908380000|2024-07-25 11:53:00|111350|111300|111334.5|111284.5|111350.6|111300.6|111333.3|111283.3|19
1721908390000|2024-07-25 11:53:10|111334.3|111284.3|111326.4|111276.4|111334.6|111284.6|111326.4|111276.4|27
1721908400000|2024-07-25 11:53:20|111326.9|111276.9|111321|111271|111326.9|111276.9|111321|111271|23
1721908410000|2024-07-25 11:53:30|111320.8|111270.8|111319.2|111269.2|111320.9|111270.9|111317|111267|25
1721908420000|2024-07-25 11:53:40|111318.7|111268.7|111315.3|111265.3|111318.7|111268.7|111314.5|111264.5|30
1721908430000|2024-07-25 11:53:50|111316.1|111266.1|111306.2|111256.2|111316.1|111266.1|111302|111252|34
1721908440000|2024-07-25 11:54:00|111305.7|111255.7|111302.5|111252.5|111305.7|111255.7|111302.5|111252.5|27
1721908450000|2024-07-25 11:54:10|111302.4|111252.4|111293.4|111243.4|111302.4|111252.4|111290.5|111240.5|43
1721908460000|2024-07-25 11:54:20|111293.1|111243.1|111289.7|111239.7|111293.1|111243.1|111287|111237|32
1721908470000|2024-07-25 11:54:30|111290.7|111240.7|111290.4|111240.4|111291.1|111241.1|111290|111240|22
1721908480000|2024-07-25 11:54:40|111290.5|111240.5|111290.6|111240.6|111292.1|111242.1|111290.2|111240.2|25
1721908490000|2024-07-25 11:54:50|111293.1|111243.1|111302|111252|111302.1|111252.1|111293.1|111243.1|31
1721908500000|2024-07-25 11:55:00|111301.6|111251.6|111289.4|111239.4|111301.6|111259.6|111280.6|111238.5|34
1721908510000|2024-07-25 11:55:10|111289.6|111239.6|111276.1|111226.1|111289.9|111239.9|111276.1|111226.1|24
1721908520000|2024-07-25 11:55:20|111276.2|111226.2|111294.7|111244.7|111295.3|111250.6|111268.3|111218.3|40
1721908530000|2024-07-25 11:55:30|111294.5|111244.5|111299.5|111249.5|111301.5|111251.5|111285|111235|53
1721908540000|2024-07-25 11:55:40|111300|111250|111304.1|111254.1|111305.4|111255.4|111295.9|111245.9|35
1721908550000|2024-07-25 11:55:50|111304.3|111254.3|111300.2|111250.2|111304.7|111254.7|111294.2|111244.2|24
1721908560000|2024-07-25 11:56:00|111300|111250|111309.7|111259.7|111311|111261|111299.1|111249.1|26
1721908570000|2024-07-25 11:56:10|111309.3|111259.3|111309.6|111259.6|111313.2|111263.2|111306.5|111256.5|27
1721908580000|2024-07-25 11:56:20|111310|111260|111308.1|111258.1|111310.9|111260.9|111307.4|111257.4|23
1721908590000|2024-07-25 11:56:30|111308.4|111258.4|111308.2|111258.2|111309.7|111259.7|111303.4|111253.4|23
1721908600000|2024-07-25 11:56:40|111307.9|111257.9|111305.6|111255.6|111308.7|111258.7|111305.3|111255.3|22
1721908610000|2024-07-25 11:56:50|111306|111256|111289.6|111264.6|111306.4|111266.2|111283.6|111251.1|25
1721908620000|2024-07-25 11:57:00|111289.8|111264.8|111288.4|111263.4|111291.8|111266.8|111286.4|111261.4|21
1721908630000|2024-07-25 11:57:10|111291|111266|111292.9|111267.9|111293.3|111268.3|111289.2|111264.2|21
1721908640000|2024-07-25 11:57:20|111292.7|111267.7|111294.6|111269.6|111295.3|111270.3|111288.7|111263.7|23
1721908650000|2024-07-25 11:57:30|111295.3|111270.3|111317.8|111267.8|111320.7|111273.3|111295.3|111258.9|38
1721908660000|2024-07-25 11:57:40|111317.6|111267.6|111316.6|111266.6|111317.7|111267.7|111314|111264|25
1721908670000|2024-07-25 11:57:50|111316.5|111266.5|111312.9|111262.9|111318.3|111268.3|111312.5|111262.5|25
1721908680000|2024-07-25 11:58:00|111314.7|111264.7|111331.4|111281.4|111334.4|111284.4|111314.7|111264.7|15
1721908690000|2024-07-25 11:58:10|111331.2|111281.2|111367.5|111317.5|111367.5|111317.5|111330.2|111280.2|32
1721908700000|2024-07-25 11:58:20|111367.1|111317.1|111375.9|111325.9|111381.8|111331.8|111364.2|111314.2|51
1721908710000|2024-07-25 11:58:30|111376.3|111326.3|111380.3|111330.3|111382.4|111332.4|111375.6|111325.6|58
1721908720000|2024-07-25 11:58:40|111382.6|111332.6|111387.3|111337.3|111388.6|111338.6|111382.5|111332.5|45
1721908730000|2024-07-25 11:58:50|111387.4|111337.4|111385.2|111335.2|111395.1|111345.1|111384.9|111334.9|42
1721908740000|2024-07-25 11:59:00|111385.6|111335.6|111359.5|111309.5|111385.6|111335.6|111359.5|111309.5|32
1721908750000|2024-07-25 11:59:10|111359.6|111309.6|111353.7|111303.7|111359.6|111309.6|111353.7|111303.7|31
1721908760000|2024-07-25 11:59:20|111353.9|111303.9|111354.4|111304.4|111356.3|111306.3|111352.3|111302.3|20
1721908770000|2024-07-25 11:59:30|111353.7|111303.7|111354.9|111304.9|111354.9|111304.9|111348.5|111298.5|26
1721908780000|2024-07-25 11:59:40|111355.4|111305.4|111352.2|111302.2|111360.9|111310.9|111348.9|111298.9|35
1721908790000|2024-07-25 11:59:50|111351.9|111301.9|111348.5|111298.5|111353.1|111303.1|111336|111286|39
1721908800000|2024-07-25 12:00:00|111348.8|111298.8|111375.8|111325.8|111383|111333|111348.8|111298.8|64
1721908810000|2024-07-25 12:00:10|111375.5|111325.5|111370.1|111320.1|111375.5|111325.5|111365.2|111315.2|54
1721908820000|2024-07-25 12:00:20|111371.3|111321.3|111375.9|111325.9|111376.6|111326.6|111369.9|111319.9|47
1721908830000|2024-07-25 12:00:30|111375.2|111325.2|111379.8|111329.8|111379.9|111329.9|111371.4|111321.4|48
1721908840000|2024-07-25 12:00:40|111379.7|111329.7|111379.1|111329.1|111382.3|111332.3|111378.2|111328.2|39
1721908850000|2024-07-25 12:00:50|111379.3|111329.3|111381.9|111331.9|111381.9|111331.9|111376.9|111326.9|35
1721908860000|2024-07-25 12:01:00|111382.6|111332.6|111357.5|111307.5|111383.3|111333.3|111357.5|111307.5|60
1721908870000|2024-07-25 12:01:10|111357.3|111307.3|111356|111306|111357.4|111307.4|111354.4|111304.4|33
1721908880000|2024-07-25 12:01:20|111355.6|111305.6|111369.1|111319.1|111371.9|111321.9|111352|111302|48
1721908890000|2024-07-25 12:01:30|111369.2|111319.2|111362|111312|111369.7|111319.7|111360.9|111310.9|55
1721908900000|2024-07-25 12:01:40|111362.1|111312.1|111366.5|111316.5|111366.5|111316.5|111360|111310|47
1721908910000|2024-07-25 12:01:50|111366.1|111316.1|111366.9|111316.9|111371|111321|111363.4|111313.4|40
1721908920000|2024-07-25 12:02:00|111366.8|111316.8|111369.9|111319.9|111376.7|111326.7|111366.7|111316.7|56
1721908930000|2024-07-25 12:02:10|111369.8|111319.8|111369.2|111319.2|111370.2|111320.2|111365.7|111315.7|44
1721908940000|2024-07-25 12:02:20|111369.3|111319.3|111380.6|111330.6|111381.4|111331.4|111369.3|111319.3|52
1721908950000|2024-07-25 12:02:30|111381.1|111331.1|111387.8|111337.8|111387.9|111337.9|111377.3|111327.3|51
1721908960000|2024-07-25 12:02:40|111387.1|111337.1|111389.2|111339.2|111391.5|111341.5|111386|111336|29
1721908970000|2024-07-25 12:02:50|111389|111339|111385.8|111335.8|111390.3|111340.3|111383|111333|39
1721908980000|2024-07-25 12:03:00|111385.7|111335.7|111384.8|111334.8|111386|111336|111382.5|111332.5|28
1721908990000|2024-07-25 12:03:10|111384.3|111334.3|111372.2|111322.2|111384.6|111334.6|111372.2|111322.2|42
1721909000000|2024-07-25 12:03:20|111372.3|111322.3|111368|111318|111372.3|111322.3|111363.2|111313.2|46
1721909010000|2024-07-25 12:03:30|111369.1|111319.1|111366.3|111316.3|111375.3|111325.3|111366.3|111316.3|41
1721909020000|2024-07-25 12:03:40|111365.6|111315.6|111381.8|111331.8|111386.6|111336.6|111365.6|111315.6|38
1721909030000|2024-07-25 12:03:50|111381.9|111331.9|111381.2|111331.2|111382.8|111332.8|111378.8|111328.8|34
1721909040000|2024-07-25 12:04:00|111382.9|111332.9|111383.7|111333.7|111384.5|111334.5|111380.8|111330.8|33
1721909050000|2024-07-25 12:04:10|111383.6|111333.6|111384.5|111334.5|111384.8|111334.8|111380.8|111330.8|31
1721909060000|2024-07-25 12:04:20|111384.4|111334.4|111380.3|111330.3|111384.4|111334.4|111380.3|111330.3|30
1721909070000|2024-07-25 12:04:30|111380.1|111330.1|111379.9|111329.9|111380.8|111330.8|111379.6|111329.6|32
1721909080000|2024-07-25 12:04:40|111379.8|111329.8|111381.5|111331.5|111382.4|111332.4|111379.2|111329.2|27
1721909090000|2024-07-25 12:04:50|111381.2|111331.2|111383.3|111333.3|111383.4|111333.4|111380.9|111330.9|28
1721909100000|2024-07-25 12:05:00|111383.9|111333.9|111384.8|111334.8|111391.4|111341.4|111382.2|111332.2|34
1721909110000|2024-07-25 12:05:10|111384.9|111334.9|111384.7|111334.7|111386.1|111336.1|111384.7|111334.7|23
1721909120000|2024-07-25 12:05:20|111384.4|111334.4|111379|111329|111384.6|111334.6|111378.1|111328.1|35
1721909130000|2024-07-25 12:05:30|111378.8|111328.8|111381.3|111331.3|111381.4|111331.4|111378.8|111328.8|24
1721909140000|2024-07-25 12:05:40|111381.2|111331.2|111381.6|111331.6|111384.5|111334.5|111379.1|111329.1|33
1721909150000|2024-07-25 12:05:50|111381.4|111331.4|111383.7|111333.7|111383.7|111333.7|111381.4|111331.4|25
1721909160000|2024-07-25 12:06:00|111383.8|111333.8|111386.2|111336.2|111387.4|111337.4|111383.8|111333.8|24
1721909170000|2024-07-25 12:06:10|111386.3|111336.3|111381.3|111331.3|111390.1|111340.1|111381.3|111331.3|25
1721909180000|2024-07-25 12:06:20|111381.5|111331.5|111369.3|111344.3|111382.7|111347.8|111368|111329.1|38
1721909190000|2024-07-25 12:06:30|111368.9|111343.9|111368|111343|111370.2|111345.2|111368|111343|22
1721909200000|2024-07-25 12:06:40|111367.8|111342.8|111367.9|111342.9|111368.2|111343.2|111363.4|111338.4|23
1721909210000|2024-07-25 12:06:50|111367.7|111342.7|111371|111346|111373.2|111348.2|111367.1|111342.1|41
1721909220000|2024-07-25 12:07:00|111376.5|111351.5|111392.7|111367.7|111399.8|111374.8|111376.5|111351.5|56
1721909230000|2024-07-25 12:07:10|111391.9|111366.9|111395|111370|111395.9|111370.9|111388.8|111363.8|70
1721909240000|2024-07-25 12:07:20|111400|111375|111397.8|111372.8|111401|111376|111393.9|111368.9|45
1721909250000|2024-07-25 12:07:30|111398.3|111373.3|111395.7|111370.7|111401.2|111376.2|111394.8|111369.8|42
1721909260000|2024-07-25 12:07:40|111395.6|111370.6|111396.7|111371.7|111401.3|111376.3|111395.5|111370.5|27
1721909270000|2024-07-25 12:07:50|111396.5|111371.5|111387.2|111362.2|111397.1|111372.1|111386.6|111361.6|35
1721909280000|2024-07-25 12:08:00|111387.4|111362.4|111389.1|111364.1|111392.9|111367.9|111385.5|111360.5|40
1721909290000|2024-07-25 12:08:10|111389|111364|111382.9|111357.9|111389|111364|111382.9|111357.9|25
1721909300000|2024-07-25 12:08:20|111383|111358|111366|111341|111384|111359|111366|111341|43
1721909310000|2024-07-25 12:08:30|111366.2|111341.2|111372.9|111347.9|111372.9|111347.9|111366.2|111341.2|27
1721909320000|2024-07-25 12:08:40|111373.8|111348.8|111363.9|111338.9|111374.5|111349.5|111363.9|111338.9|39
1721909330000|2024-07-25 12:08:50|111364.3|111339.3|111354.3|111329.3|111364.3|111339.3|111352.5|111327.5|24
1721909340000|2024-07-25 12:09:00|111354.9|111329.9|111360|111335|111360.7|111335.7|111354.9|111329.9|43
1721909350000|2024-07-25 12:09:10|111359.6|111334.6|111357.4|111332.4|111359.7|111334.7|111356.7|111331.7|29
1721909360000|2024-07-25 12:09:20|111357.5|111332.5|111340.3|111315.3|111357.5|111332.5|111340.3|111315.3|40
1721909370000|2024-07-25 12:09:30|111340.8|111315.8|111342.6|111317.6|111344.7|111319.7|111340.8|111315.8|31
1721909380000|2024-07-25 12:09:40|111343.6|111318.6|111348|111323|111349|111324|111342.3|111317.3|37
1721909390000|2024-07-25 12:09:50|111347.9|111322.9|111359.4|111334.4|111362|111337|111337.3|111312.3|45
1721909400000|2024-07-25 12:10:00|111358.6|111333.6|111357.5|111332.5|111363.8|111338.8|111355.8|111330.8|36
1721909410000|2024-07-25 12:10:10|111357.7|111332.7|111368.2|111343.2|111368.5|111343.5|111357.6|111332.6|36
1721909420000|2024-07-25 12:10:20|111367.8|111342.8|111381.6|111331.6|111381.6|111343.1|111357.7|111330.8|55
1721909430000|2024-07-25 12:10:30|111383.3|111333.3|111381.8|111331.8|111385.1|111335.1|111380.7|111330.7|32
1721909440000|2024-07-25 12:10:40|111381.7|111331.7|111380.1|111330.1|111381.7|111331.7|111379.1|111329.1|41
1721909450000|2024-07-25 12:10:50|111379.7|111329.7|111381.4|111331.4|111381.5|111331.5|111377.3|111327.3|33
1721909460000|2024-07-25 12:11:00|111381.3|111331.3|111393.5|111343.5|111402.7|111352.7|111381.1|111331.1|59
1721909470000|2024-07-25 12:11:10|111393.7|111343.7|111394.8|111344.8|111396.7|111346.7|111391.3|111341.3|49
1721909480000|2024-07-25 12:11:20|111394.9|111344.9|111397.3|111347.3|111397.4|111347.4|111394.9|111344.9|21
1721909490000|2024-07-25 12:11:30|111397.5|111347.5|111405.5|111355.5|111408.3|111358.3|111397.2|111347.2|39
1721909500000|2024-07-25 12:11:40|111404.7|111354.7|111377.8|111327.8|111410.1|111360.1|111369.9|111319.9|51
1721909510000|2024-07-25 12:11:50|111378|111328|111380.4|111330.4|111386.5|111336.5|111375.4|111325.4|34
1721909520000|2024-07-25 12:12:00|111383.6|111333.6|111389.7|111339.7|111390.4|111340.4|111383.6|111333.6|36
1721909530000|2024-07-25 12:12:10|111389.8|111339.8|111391.2|111341.2|111397.6|111347.6|111389.8|111339.8|40
1721909540000|2024-07-25 12:12:20|111390.8|111340.8|111384.7|111334.7|111393.6|111343.6|111384.7|111334.7|30
1721909550000|2024-07-25 12:12:30|111384.5|111334.5|111379.5|111329.5|111384.6|111334.6|111377.3|111327.3|37
1721909560000|2024-07-25 12:12:40|111376.4|111326.4|111365.5|111315.5|111377.2|111327.2|111361.3|111311.3|26
1721909570000|2024-07-25 12:12:50|111365.7|111315.7|111364.9|111314.9|111365.7|111315.7|111362.1|111312.1|25
1721909580000|2024-07-25 12:13:00|111365|111315|111362|111312|111365|111315|111361.7|111311.7|43
1721909590000|2024-07-25 12:13:10|111363.9|111313.9|111356.1|111306.1|111367.7|111317.7|111350.7|111300.7|35
1721909600000|2024-07-25 12:13:20|111356.4|111306.4|111351.2|111301.2|111361.5|111311.5|111351.2|111301.2|31
1721909610000|2024-07-25 12:13:30|111351|111301|111332.3|111282.3|111351.2|111301.2|111332.3|111282.3|42
1721909620000|2024-07-25 12:13:40|111332.1|111282.1|111331.8|111281.8|111332.9|111282.9|111325.6|111275.6|45
1721909630000|2024-07-25 12:13:50|111330.3|111280.3|111334|111284|111334.3|111284.3|111329.1|111279.1|30
1721909640000|2024-07-25 12:14:00|111334.2|111284.2|111328.3|111278.3|111337|111287|111328.3|111278.3|29
1721909650000|2024-07-25 12:14:10|111328.5|111278.5|111318.8|111268.8|111333.3|111283.3|111318|111268|36
1721909660000|2024-07-25 12:14:20|111318.7|111268.7|111311.5|111261.5|111318.7|111268.7|111308.8|111258.8|27
1721909670000|2024-07-25 12:14:30|111312.9|111262.9|111314.6|111264.6|111315.7|111265.7|111312.8|111262.8|26
1721909680000|2024-07-25 12:14:40|111314.7|111264.7|111320.9|111270.9|111321|111271|111314.7|111264.7|25
1721909690000|2024-07-25 12:14:50|111320.8|111270.8|111316.8|111266.8|111323.3|111273.3|111315.5|111265.5|33
1721909700000|2024-07-25 12:15:00|111316.4|111266.4|111310.1|111260.1|111319.1|111269.1|111309.7|111259.7|30
1721909710000|2024-07-25 12:15:10|111309.8|111259.8|111304.7|111254.7|111310.7|111260.7|111303.7|111253.7|17
1721909720000|2024-07-25 12:15:20|111304.3|111254.3|111303.7|111253.7|111308.4|111258.4|111303.6|111253.6|20
1721909730000|2024-07-25 12:15:30|111303.8|111253.8|111303|111253|111304.7|111254.7|111302.1|111252.1|16
1721909740000|2024-07-25 12:15:40|111302.8|111252.8|111306.2|111256.2|111306.5|111256.5|111302.1|111252.1|19
1721909750000|2024-07-25 12:15:50|111304.1|111254.1|111304.5|111254.5|111312.4|111262.4|111303.8|111253.8|29
1721909760000|2024-07-25 12:16:00|111304.7|111254.7|111303.2|111253.2|111305.1|111255.1|111298|111248|31
1721909770000|2024-07-25 12:16:10|111303.5|111253.5|111300.5|111250.5|111303.5|111253.5|111298.9|111248.9|38
1721909780000|2024-07-25 12:16:20|111300.9|111250.9|111308.2|111258.2|111308.9|111258.9|111300.9|111250.9|26
1721909790000|2024-07-25 12:16:30|111307.5|111257.5|111306|111256|111307.5|111257.5|111304|111254|25
1721909800000|2024-07-25 12:16:40|111304.3|111254.3|111306.1|111256.1|111308.9|111258.9|111303.9|111253.9|38
1721909810000|2024-07-25 12:16:50|111305.4|111255.4|111305.7|111255.7|111307.9|111257.9|111304.3|111254.3|47
1721909820000|2024-07-25 12:17:00|111305.9|111255.9|111306.4|111256.4|111308.2|111258.2|111305.1|111255.1|22
1721909830000|2024-07-25 12:17:10|111306.3|111256.3|111296.4|111246.4|111306.4|111256.4|111295|111245|24
1721909840000|2024-07-25 12:17:20|111296.1|111246.1|111293.9|111243.9|111296.2|111246.2|111293.2|111243.2|25
1721909850000|2024-07-25 12:17:30|111294.7|111244.7|111258.9|111208.9|111294.8|111244.8|111258.9|111208.9|40
1721909860000|2024-07-25 12:17:40|111259|111209|111261.9|111211.9|111262.4|111212.4|111258.4|111208.4|26
1721909870000|2024-07-25 12:17:50|111263.8|111213.8|111258.8|111208.8|111265.5|111215.5|111256.6|111206.6|33
1721909880000|2024-07-25 12:18:00|111259.2|111209.2|111255.6|111205.6|111261.3|111211.3|111255.6|111205.6|22
1721909890000|2024-07-25 12:18:10|111255.2|111205.2|111242.3|111192.3|111256.3|111206.3|111242.3|111192.3|32
1721909900000|2024-07-25 12:18:20|111242.2|111192.2|111236.3|111186.3|111243.4|111193.4|111235.7|111185.7|42
1721909910000|2024-07-25 12:18:30|111236.5|111186.5|111232.4|111182.4|111238.2|111188.2|111231.7|111181.7|33
1721909920000|2024-07-25 12:18:40|111231|111181|111231.1|111181.1|111231.7|111181.7|111228.7|111178.7|37
1721909930000|2024-07-25 12:18:50|111231.2|111181.2|111233.1|111183.1|111233.1|111183.1|111229.2|111179.2|23
1721909940000|2024-07-25 12:19:00|111234.9|111184.9|111224.1|111174.1|111244.7|111194.7|111223.3|111173.3|49
1721909950000|2024-07-25 12:19:10|111224.2|111174.2|111223.7|111173.7|111226.2|111176.2|111219.1|111169.1|34
1721909960000|2024-07-25 12:19:20|111223.6|111173.6|111224.9|111174.9|111225.7|111175.7|111223.1|111173.1|22
1721909970000|2024-07-25 12:19:30|111224.5|111174.5|111221.2|111171.2|111224.5|111174.5|111216.8|111166.8|40
1721909980000|2024-07-25 12:19:40|111221.1|111171.1|111219.9|111169.9|111222.1|111172.1|111218.4|111168.4|34
1721909990000|2024-07-25 12:19:50|111219.8|111169.8|111227.6|111177.6|111227.6|111177.6|111219.6|111169.6|28
1721910000000|2024-07-25 12:20:00|111226.6|111176.6|111230.8|111180.8|111231.3|111181.3|111224.9|111174.9|39
1721910010000|2024-07-25 12:20:10|111230.7|111180.7|111224.6|111174.6|111231.2|111181.2|111224.5|111174.5|35
1721910020000|2024-07-25 12:20:20|111223.8|111173.8|111214.1|111164.1|111223.8|111173.8|111214.1|111164.1|36
1721910030000|2024-07-25 12:20:30|111213.6|111163.6|111211.6|111161.6|111214.8|111164.8|111210.2|111160.2|31
1721910040000|2024-07-25 12:20:40|111211.5|111161.5|111179.7|111129.7|111211.5|111161.5|111177.1|111127.1|45
1721910050000|2024-07-25 12:20:50|111178.8|111128.8|111169.6|111119.6|111179.6|111129.6|111169.1|111119.1|44
1721910060000|2024-07-25 12:21:00|111168.9|111118.9|111164|111114|111169.2|111119.2|111161.1|111111.1|63
1721910070000|2024-07-25 12:21:10|111163.8|111113.8|111164.3|111114.3|111178.3|111128.3|111160|111110|70
1721910080000|2024-07-25 12:21:20|111164.6|111114.6|111154.2|111104.2|111164.6|111114.6|111152|111102|41
1721910090000|2024-07-25 12:21:30|111153.8|111103.8|111159.7|111109.7|111160.3|111110.3|111148.2|111098.2|45
1721910100000|2024-07-25 12:21:40|111159.8|111109.8|111160.6|111110.6|111160.8|111110.8|111157.7|111107.7|34
1721910110000|2024-07-25 12:21:50|111160.9|111110.9|111155.7|111105.7|111163.4|111121.7|111141.1|111105.2|46
1721910120000|2024-07-25 12:22:00|111156|111106|111163.1|111113.1|111163.1|111113.1|111155.7|111105.7|37
1721910130000|2024-07-25 12:22:10|111161.7|111111.7|111152|111102|111161.7|111111.7|111140.7|111090.7|48
1721910140000|2024-07-25 12:22:20|111154.1|111104.1|111158.6|111108.6|111158.9|111108.9|111148.8|111098.8|48
1721910150000|2024-07-25 12:22:30|111158.8|111108.8|111170.2|111120.2|111170.9|111120.9|111156.4|111106.4|51
1721910160000|2024-07-25 12:22:40|111169.4|111119.4|111157.8|111107.8|111169.4|111119.4|111157.7|111107.7|25
1721910170000|2024-07-25 12:22:50|111159.7|111109.7|111167.7|111117.7|111168.5|111118.5|111159.7|111109.7|43
1721910180000|2024-07-25 12:23:00|111168.2|111118.2|111167.4|111117.4|111175.7|111125.7|111166.3|111116.3|46
1721910190000|2024-07-25 12:23:10|111167.8|111117.8|111164.4|111114.4|111171.9|111121.9|111160.8|111110.8|55
1721910200000|2024-07-25 12:23:20|111165.2|111115.2|111167.3|111117.3|111171.1|111121.1|111165.2|111115.2|34
1721910210000|2024-07-25 12:23:30|111167.8|111117.8|111150.4|111100.4|111171.2|111121.2|111147.7|111097.7|39
1721910220000|2024-07-25 12:23:40|111150.3|111100.3|111151.9|111101.9|111152.3|111102.3|111145.7|111095.7|42
1721910230000|2024-07-25 12:23:50|111151.8|111101.8|111146.9|111096.9|111152|111102|111146.7|111096.7|38
1721910240000|2024-07-25 12:24:00|111147.1|111097.1|111135.1|111085.1|111147.1|111097.1|111134.9|111084.9|39
1721910250000|2024-07-25 12:24:10|111135.2|111085.2|111142.2|111092.2|111143.9|111093.9|111135.2|111085.2|54
1721910260000|2024-07-25 12:24:20|111142.4|111092.4|111137.7|111087.7|111144.6|111094.6|111133.2|111083.2|48
1721910270000|2024-07-25 12:24:30|111134.4|111084.4|111137.1|111087.1|111140.2|111090.2|111130.8|111080.8|56
1721910280000|2024-07-25 12:24:40|111137.2|111087.2|111137.2|111087.2|111139.7|111089.7|111136.1|111086.1|52
1721910290000|2024-07-25 12:24:50|111137.9|111087.9|111140.9|111090.9|111141.9|111091.9|111136.7|111086.7|34
1721910300000|2024-07-25 12:25:00|111142.2|111092.2|111121.8|111071.8|111146.7|111096.7|111121.5|111071.5|58
1721910310000|2024-07-25 12:25:10|111122.6|111072.6|111116|111066|111126|111076|111114.7|111064.7|43
1721910320000|2024-07-25 12:25:20|111115.6|111065.6|111112.4|111062.4|111120.1|111070.1|111101.8|111051.8|64
1721910330000|2024-07-25 12:25:30|111113.2|111063.2|111101.4|111051.4|111114.9|111064.9|111096.7|111046.7|46
1721910340000|2024-07-25 12:25:40|111101.8|111051.8|111091.9|111041.9|111102.1|111052.1|111090.1|111040.1|46
1721910350000|2024-07-25 12:25:50|111091.2|111041.2|111091.2|111041.2|111094.8|111044.8|111088.8|111038.8|53
1721910360000|2024-07-25 12:26:00|111091.9|111041.9|111096.3|111046.3|111096.3|111046.3|111089.7|111039.7|40
1721910370000|2024-07-25 12:26:10|111095.1|111045.1|111091.5|111041.5|111095.9|111045.9|111089.8|111039.8|40
1721910380000|2024-07-25 12:26:20|111092.4|111042.4|111092.5|111042.5|111094.7|111044.7|111091.9|111041.9|28
1721910390000|2024-07-25 12:26:30|111092.7|111042.7|111091.8|111041.8|111092.7|111042.7|111091.7|111041.7|10
1721910400000|2024-07-25 12:26:40|111091.7|111041.7|111092.3|111042.3|111092.5|111042.5|111088.2|111038.2|25
1721910410000|2024-07-25 12:26:50|111092.4|111042.4|111077.8|111027.8|111092.4|111042.4|111075.3|111025.3|28
1721910420000|2024-07-25 12:27:00|111077.7|111027.7|111079.1|111029.1|111080.4|111030.4|111077.7|111027.7|32
1721910430000|2024-07-25 12:27:10|111078.8|111028.8|111074.3|111024.3|111083|111033|111074.3|111024.3|43
1721910440000|2024-07-25 12:27:20|111074.5|111024.5|111073.9|111023.9|111075|111025|111071.3|111021.3|25
1721910450000|2024-07-25 12:27:30|111074.2|111024.2|111077.8|111027.8|111080.3|111030.3|111063.6|111013.6|33
1721910460000|2024-07-25 12:27:40|111078|111028|111079.4|111029.4|111079.4|111029.4|111073.8|111023.8|26
1721910470000|2024-07-25 12:27:50|111079.9|111029.9|111084.3|111034.3|111084.4|111034.4|111079.7|111029.7|21
1721910480000|2024-07-25 12:28:00|111086.1|111036.1|111077.2|111027.2|111086.1|111036.1|111076.8|111026.8|41
1721910490000|2024-07-25 12:28:10|111077.5|111027.5|111079.1|111029.1|111081.1|111031.1|111077.3|111027.3|29
1721910500000|2024-07-25 12:28:20|111080.2|111030.2|111069.4|111019.4|111081.1|111031.1|111068.5|111018.5|50
1721910510000|2024-07-25 12:28:30|111072.7|111022.7|111099.8|111049.8|111100.7|111050.7|111065.7|111015.7|63
1721910520000|2024-07-25 12:28:40|111100.2|111050.2|111103|111053|111103.1|111053.1|111099.4|111049.4|29
1721910530000|2024-07-25 12:28:50|111103.3|111053.3|111103.6|111053.6|111103.6|111053.6|111102.6|111052.6|20
1721910540000|2024-07-25 12:29:00|111103|111053|111093.8|111043.8|111104.6|111054.6|111091.5|111041.5|40
1721910550000|2024-07-25 12:29:10|111093.3|111043.3|111142.2|111014.5|111142.2|111053.8|111086.9|111014.5|58
1721910560000|2024-07-25 12:29:20|111140.8|111052.1|111113.3|111063.3|111140.8|111066.5|111094.6|111044.6|58
1721910570000|2024-07-25 12:29:30|111113.5|111063.5|111110.2|111060.2|111116.8|111066.8|111107.8|111057.8|41
1721910580000|2024-07-25 12:29:40|111108.5|111058.5|111182.4|111021.1|111190.8|111058.5|111108.5|110974.9|55
1721910590000|2024-07-25 12:29:50|111182.7|111021|111258.2|111058.2|111258.2|111058.2|111182.7|110995.9|33
1721910600000|2024-07-25 12:30:00|111392.2|111192.2|111365.3|111165.3|111419.9|111219.9|111293.8|111093.8|14
1721910610000|2024-07-25 12:30:10|111328.2|111128.2|111362.2|111162.2|111449.3|111249.3|111297.3|111097.3|73
1721910620000|2024-07-25 12:30:20|111356.6|111156.6|111353.8|111153.8|111378.9|111178.9|111321.7|111121.7|69
1721910630000|2024-07-25 12:30:30|111366.7|111166.7|111292.6|111092.6|111367.1|111167.1|111292.1|111092.1|60
1721910640000|2024-07-25 12:30:40|111293.6|111093.6|111309.2|111109.2|111333.1|111133.1|111287.5|111087.5|70
1721910650000|2024-07-25 12:30:50|111308.6|111108.6|111304.3|111104.3|111330.7|111130.7|111280.3|111080.3|59
1721910660000|2024-07-25 12:31:00|111304.5|111104.5|111267.9|111120.2|111304.5|111123|111267.9|111078.5|63
1721910670000|2024-07-25 12:31:10|111265.1|111117.9|111256.5|111097|111268.4|111124.6|111246.7|111096.6|43
1721910680000|2024-07-25 12:31:20|111256.9|111098.3|111236.1|111095.5|111257.4|111107|111236.1|111094.6|36
1721910690000|2024-07-25 12:31:30|111232.7|111095.8|111179.5|111129.5|111232.7|111142.8|111179.5|111091.6|49
1721910700000|2024-07-25 12:31:40|111179.6|111129.6|111208.6|111158.6|111208.6|111158.6|111179.6|111129.6|41
1721910710000|2024-07-25 12:31:50|111208.4|111158.4|111214.1|111164.1|111233.8|111183.8|111208.4|111158.4|46
1721910720000|2024-07-25 12:32:00|111213|111163|111213|111163|111213|111163|111202|111152|46
1721910730000|2024-07-25 12:32:10|111212.7|111162.7|111214.6|111164.6|111218.3|111168.3|111183.4|111133.4|53
1721910740000|2024-07-25 12:32:20|111217.5|111167.5|111210|111160|111242.8|111192.8|111210|111160|41
1721910750000|2024-07-25 12:32:30|111207|111157|111202.3|111152.3|111208.3|111158.3|111199.3|111149.3|40
1721910760000|2024-07-25 12:32:40|111202.9|111152.9|111201.9|111151.9|111202.9|111152.9|111183.8|111133.8|55
1721910770000|2024-07-25 12:32:50|111203.5|111153.5|111212.3|111162.3|111212.3|111162.3|111198.4|111148.4|39
1721910780000|2024-07-25 12:33:00|111213.3|111163.3|111183.9|111133.9|111213.3|111163.3|111180.5|111130.5|62
1721910790000|2024-07-25 12:33:10|111183.3|111133.3|111200.7|111150.7|111201.8|111151.8|111181.7|111131.7|54
1721910800000|2024-07-25 12:33:20|111201.3|111151.3|111205.7|111155.7|111206.2|111156.2|111198.1|111148.1|58
1721910810000|2024-07-25 12:33:30|111195.3|111145.3|111198.9|111148.9|111199|111149|111187.4|111137.4|50
1721910820000|2024-07-25 12:33:40|111199.6|111149.6|111215.7|111165.7|111227.7|111177.7|111199.6|111149.6|56
1721910830000|2024-07-25 12:33:50|111215.6|111165.6|111223.3|111173.3|111226.5|111176.5|111209.7|111159.7|59
1721910840000|2024-07-25 12:34:00|111224.3|111174.3|111237.6|111187.6|111242.8|111192.8|111224.3|111174.3|61
1721910850000|2024-07-25 12:34:10|111235.5|111185.5|111233.8|111183.8|111237.6|111187.6|111223.8|111173.8|61
1721910860000|2024-07-25 12:34:20|111232.5|111182.5|111207.7|111157.7|111235.6|111185.6|111205.2|111155.2|65
1721910870000|2024-07-25 12:34:30|111206.5|111156.5|111206.3|111156.3|111210.1|111160.1|111196.6|111146.6|65
1721910880000|2024-07-25 12:34:40|111205|111155|111231.4|111181.4|111231.4|111181.4|111197.3|111147.3|73
1721910890000|2024-07-25 12:34:50|111234.3|111184.3|111259.1|111209.1|111259.1|111209.1|111232.6|111182.6|70
1721910900000|2024-07-25 12:35:00|111258.8|111208.8|111270.4|111220.4|111274.8|111224.8|111255.5|111205.5|73
1721910910000|2024-07-25 12:35:10|111270.6|111220.6|111245.1|111195.1|111270.6|111220.6|111241.2|111191.2|67
1721910920000|2024-07-25 12:35:20|111245.9|111195.9|111264|111214|111267.6|111217.6|111245.9|111195.9|72
1721910930000|2024-07-25 12:35:30|111265.6|111215.6|111239.4|111189.4|111267.2|111217.2|111239.3|111189.3|70
1721910940000|2024-07-25 12:35:40|111239.6|111189.6|111223.9|111173.9|111239.9|111189.9|111223.4|111173.4|55
1721910950000|2024-07-25 12:35:50|111223.4|111173.4|111171.9|111121.9|111227.7|111177.7|111170.9|111120.9|70
1721910960000|2024-07-25 12:36:00|111171.6|111121.6|111150.8|111100.8|111171.6|111121.6|111141.4|111091.4|76
1721910970000|2024-07-25 12:36:10|111151.5|111101.5|111151.7|111101.7|111164.2|111114.2|111135.3|111085.3|74
1721910980000|2024-07-25 12:36:20|111150.2|111100.2|111160.3|111110.3|111164.6|111114.6|111141.9|111091.9|80
1721910990000|2024-07-25 12:36:30|111160.9|111110.9|111150.3|111100.3|111165.5|111115.5|111144.6|111094.6|70
1721911000000|2024-07-25 12:36:40|111150.1|111100.1|111132.5|111082.5|111150.1|111100.1|111125.6|111075.6|62
1721911010000|2024-07-25 12:36:50|111133.8|111083.8|111154.1|111104.1|111158.3|111108.3|111133.7|111083.7|66
1721911020000|2024-07-25 12:37:00|111155.9|111105.9|111160.5|111110.5|111171.1|111121.1|111155|111105|63
1721911030000|2024-07-25 12:37:10|111161.5|111111.5|111142.8|111092.8|111161.5|111111.5|111135.4|111085.4|69
1721911040000|2024-07-25 12:37:20|111142|111092|111153.8|111103.8|111156.1|111106.1|111139.4|111089.4|62
1721911050000|2024-07-25 12:37:30|111154|111104|111134.5|111084.5|111154.5|111104.5|111132.2|111082.2|63
1721911060000|2024-07-25 12:37:40|111134.7|111084.7|111128.6|111078.6|111138.9|111088.9|111121.6|111071.6|74
1721911070000|2024-07-25 12:37:50|111128.9|111078.9|111130.9|111080.9|111130.9|111080.9|111120.7|111070.7|56
1721911080000|2024-07-25 12:38:00|111130.6|111080.6|111127.8|111077.8|111144|111094|111126.4|111076.4|65
1721911090000|2024-07-25 12:38:10|111126|111076|111120|111070|111127.1|111077.1|111117.3|111067.3|63
1721911100000|2024-07-25 12:38:20|111119.7|111069.7|111106.5|111056.5|111125.1|111075.1|111106.5|111056.5|65
1721911110000|2024-07-25 12:38:30|111103|111053|111101.6|111051.6|111115.5|111065.5|111092.3|111042.3|64
1721911120000|2024-07-25 12:38:40|111102|111052|111095.2|111045.2|111112.8|111062.8|111093.2|111043.2|61
1721911130000|2024-07-25 12:38:50|111095.1|111045.1|111079.1|111029.1|111097.1|111047.1|111079.1|111029.1|64
1721911140000|2024-07-25 12:39:00|111078.5|111028.5|111063.8|111013.8|111085.4|111035.4|111063.8|111013.8|67
1721911150000|2024-07-25 12:39:10|111063.6|111013.6|111069.5|111019.5|111075.6|111025.6|111059.8|111009.8|63
1721911160000|2024-07-25 12:39:20|111069.6|111019.6|111060.6|111010.6|111073.7|111023.7|111055.6|111005.6|63
1721911170000|2024-07-25 12:39:30|111060.7|111010.7|111074.1|111024.1|111077.6|111027.6|111060|111010|57
1721911180000|2024-07-25 12:39:40|111073.8|111023.8|111102.2|111052.2|111109.4|111059.4|111073.2|111023.2|61
1721911190000|2024-07-25 12:39:50|111102.7|111052.7|111092.1|111042.1|111109.1|111059.1|111091.9|111041.9|60
1721911200000|2024-07-25 12:40:00|111093.9|111043.9|111099.3|111049.3|111110.5|111060.5|111092.4|111042.4|57
1721911210000|2024-07-25 12:40:10|111099.4|111049.4|111104.4|111054.4|111104.4|111054.4|111097|111047|54
1721911220000|2024-07-25 12:40:20|111102.8|111052.8|111092.6|111042.6|111102.8|111052.8|111091.4|111041.4|56
1721911230000|2024-07-25 12:40:30|111091.4|111041.4|111059.2|111009.2|111091.4|111041.4|111053.1|111003.1|65
1721911240000|2024-07-25 12:40:40|111055.1|111005.1|111068.5|111018.5|111070.3|111020.3|111047.7|110997.7|66
1721911250000|2024-07-25 12:40:50|111069.5|111019.5|111064.6|111014.6|111072.5|111022.5|111057.7|111007.7|61
1721911260000|2024-07-25 12:41:00|111065.6|111015.6|111068.2|111018.2|111079.8|111029.8|111064.5|111014.5|65
1721911270000|2024-07-25 12:41:10|111067.7|111017.7|111060.4|111010.4|111067.7|111017.7|111054.2|111004.2|54
1721911280000|2024-07-25 12:41:20|111060.3|111010.3|111022.7|110972.7|111060.3|111010.3|111022.7|110972.7|56
1721911290000|2024-07-25 12:41:30|111023.2|110973.2|111018|110968|111023.3|110973.3|111014.4|110964.4|49
1721911300000|2024-07-25 12:41:40|111017.9|110967.9|111004.7|110954.7|111020.6|110970.6|111003|110953|55
1721911310000|2024-07-25 12:41:50|111006.9|110956.9|111007.7|110957.7|111010.2|110960.2|110983.4|110933.4|69
1721911320000|2024-07-25 12:42:00|111007.6|110957.6|111000.6|110950.6|111027|110977|111000.6|110950.6|62
1721911330000|2024-07-25 12:42:10|110996.8|110946.8|110993.3|110943.3|110998.2|110948.2|110978.7|110928.7|58
1721911340000|2024-07-25 12:42:20|110994.9|110944.9|110972.6|110922.6|110995.2|110945.2|110967.6|110917.6|50
1721911350000|2024-07-25 12:42:30|110971.6|110921.6|110985.2|110935.2|110985.2|110935.2|110950.3|110900.3|61
1721911360000|2024-07-25 12:42:40|110984.6|110934.6|110943|110893|110984.6|110934.6|110943|110893|63
1721911370000|2024-07-25 12:42:50|110942.7|110892.7|110954|110904|110964.8|110914.8|110942.7|110892.7|61
1721911380000|2024-07-25 12:43:00|110955.9|110905.9|110970|110920|110977.8|110927.8|110955.1|110905.1|65
1721911390000|2024-07-25 12:43:10|110973.9|110923.9|110996.8|110946.8|110996.8|110946.8|110973.9|110923.9|58
1721911400000|2024-07-25 12:43:20|110996.7|110946.7|110982.1|110932.1|110996.7|110946.7|110982.1|110932.1|47
1721911410000|2024-07-25 12:43:30|110980.3|110930.3|110982|110932|110991.8|110941.8|110978.1|110928.1|55
1721911420000|2024-07-25 12:43:40|110981.9|110931.9|110975.6|110925.6|110981.9|110931.9|110969.6|110919.6|53
1721911430000|2024-07-25 12:43:50|110975.3|110925.3|110983.9|110933.9|110983.9|110933.9|110966.8|110916.8|68
1721911440000|2024-07-25 12:44:00|110986.4|110936.4|110982|110932|110988.8|110938.8|110970.4|110920.4|69
1721911450000|2024-07-25 12:44:10|110982.1|110932.1|110975.1|110925.1|110986.1|110936.1|110970.1|110920.1|59
1721911460000|2024-07-25 12:44:20|110974.6|110924.6|110977.5|110927.5|110982.3|110932.3|110972|110922|56
1721911470000|2024-07-25 12:44:30|110977.7|110927.7|110994.5|110944.5|110994.8|110944.8|110976.6|110926.6|59
1721911480000|2024-07-25 12:44:40|110994.4|110944.4|111002.1|110952.1|111009.8|110959.8|110990.2|110940.2|62
1721911490000|2024-07-25 12:44:50|111000.6|110950.6|110994.4|110944.4|111000.6|110950.6|110989.2|110939.2|60
1721911500000|2024-07-25 12:45:00|110995.9|110945.9|111004.2|110954.2|111014.4|110964.4|110995.9|110945.9|66
1721911510000|2024-07-25 12:45:10|111006.3|110956.3|110996.9|110946.9|111007.7|110957.7|110993.2|110943.2|63
1721911520000|2024-07-25 12:45:20|110996.4|110946.4|110995.9|110945.9|111008.5|110958.5|110994.5|110944.5|57
1721911530000|2024-07-25 12:45:30|110994.3|110944.3|110995.4|110945.4|110996.9|110946.9|110992.5|110942.5|52
1721911540000|2024-07-25 12:45:40|110997.7|110947.7|110997.8|110947.8|111006.7|110956.7|110997.7|110947.7|53
1721911550000|2024-07-25 12:45:50|110998.1|110948.1|111002.1|110952.1|111004.1|110954.1|110996.9|110946.9|37
1721911560000|2024-07-25 12:46:00|111002.4|110952.4|111010.5|110960.5|111010.5|110960.5|110992|110942|49
1721911570000|2024-07-25 12:46:10|111011.2|110961.2|111009.8|110959.8|111020|110970|111003.3|110953.3|63
1721911580000|2024-07-25 12:46:20|111010|110960|111006.9|110956.9|111010|110960|110999.3|110949.3|52
1721911590000|2024-07-25 12:46:30|111006.6|110956.6|110993.1|110943.1|111006.6|110956.6|110984.2|110934.2|57
1721911600000|2024-07-25 12:46:40|110992.9|110942.9|110989.4|110939.4|110994.6|110944.6|110987.3|110937.3|55
1721911610000|2024-07-25 12:46:50|110992.3|110942.3|110999.2|110949.2|111005.8|110955.8|110992.3|110942.3|60
1721911620000|2024-07-25 12:47:00|110998.8|110948.8|110981.8|110931.8|111006.9|110956.9|110980.3|110930.3|55
1721911630000|2024-07-25 12:47:10|110982.1|110932.1|110965.8|110915.8|110982.7|110932.7|110964.5|110914.5|60
1721911640000|2024-07-25 12:47:20|110965.4|110915.4|110966.5|110916.5|110968.5|110918.5|110964.7|110914.7|43
1721911650000|2024-07-25 12:47:30|110966.7|110916.7|110952.6|110902.6|110966.9|110916.9|110948.1|110898.1|56
1721911660000|2024-07-25 12:47:40|110954.2|110904.2|110942|110892|110954.2|110904.2|110940.5|110890.5|53
1721911670000|2024-07-25 12:47:50|110943.6|110893.6|110911.1|110861.1|110944.9|110894.9|110911.1|110861.1|65
1721911680000|2024-07-25 12:48:00|110911.4|110861.4|110904.4|110854.4|110917.3|110867.3|110904.2|110854.2|61
1721911690000|2024-07-25 12:48:10|110904.6|110854.6|110890.4|110840.4|110905.3|110855.3|110888.4|110838.4|58
1721911700000|2024-07-25 12:48:20|110890.5|110840.5|110882.4|110832.4|110890.5|110840.5|110875|110825|58
1721911710000|2024-07-25 12:48:30|110882.9|110832.9|110873.6|110823.6|110882.9|110832.9|110864.4|110814.4|54
1721911720000|2024-07-25 12:48:40|110873.4|110823.4|110877.3|110827.3|110883.9|110833.9|110873.2|110823.2|38
1721911730000|2024-07-25 12:48:50|110878|110828|110872.1|110822.1|110879|110829|110872.1|110822.1|43
1721911740000|2024-07-25 12:49:00|110873.5|110823.5|110857.8|110807.8|110878.3|110828.3|110853.3|110803.3|53
1721911750000|2024-07-25 12:49:10|110860.7|110810.7|110860.8|110810.8|110861.1|110811.1|110853.6|110803.6|48
1721911760000|2024-07-25 12:49:20|110861.2|110811.2|110864.7|110814.7|110865.7|110815.7|110859.7|110809.7|35
1721911770000|2024-07-25 12:49:30|110863.4|110813.4|110857.3|110807.3|110864.6|110814.6|110857.2|110807.2|36
1721911780000|2024-07-25 12:49:40|110857.4|110807.4|110859.4|110809.4|110859.4|110809.4|110857.1|110807.1|25
1721911790000|2024-07-25 12:49:50|110858.4|110808.4|110837.4|110787.4|110865.8|110815.8|110836.5|110786.5|51
1721911800000|2024-07-25 12:50:00|110838.8|110788.8|110837.3|110787.3|110847.4|110797.4|110828.4|110778.4|55
1721911810000|2024-07-25 12:50:10|110837.1|110787.1|110835.2|110785.2|110840|110790|110825.5|110775.5|52
1721911820000|2024-07-25 12:50:20|110835.4|110785.4|110848.8|110798.8|110851.8|110801.8|110831.2|110781.2|44
1721911830000|2024-07-25 12:50:30|110848.5|110798.5|110826.4|110776.4|110848.5|110798.5|110824.6|110774.6|53
1721911840000|2024-07-25 12:50:40|110826.8|110776.8|110816.5|110766.5|110827.8|110777.8|110816.5|110766.5|30
1721911850000|2024-07-25 12:50:50|110816.6|110766.6|110856|110806|110856|110806|110816.6|110766.6|42
1721911860000|2024-07-25 12:51:00|110861.2|110811.2|110859.7|110809.7|110864.5|110814.5|110855.4|110805.4|49
1721911870000|2024-07-25 12:51:10|110858.8|110808.8|110862.3|110812.3|110866.3|110816.3|110858.8|110808.8|49
1721911880000|2024-07-25 12:51:20|110862.6|110812.6|110858.8|110808.8|110875.2|110825.2|110855.8|110805.8|57
1721911890000|2024-07-25 12:51:30|110858.9|110808.9|110848.8|110798.8|110858.9|110808.9|110844.1|110794.1|68
1721911900000|2024-07-25 12:51:40|110848.3|110798.3|110821.3|110771.3|110848.3|110798.3|110820.4|110770.4|54
1721911910000|2024-07-25 12:51:50|110821.8|110771.8|110824.1|110774.1|110826.2|110776.2|110815.8|110765.8|43
1721911920000|2024-07-25 12:52:00|110824.6|110774.6|110850.7|110800.7|110853.2|110803.2|110824.6|110774.6|62
1721911930000|2024-07-25 12:52:10|110852.4|110802.4|110842|110792|110857.2|110807.2|110842|110792|54
1721911940000|2024-07-25 12:52:20|110842.3|110792.3|110846.7|110796.7|110846.7|110796.7|110841.8|110791.8|36
1721911950000|2024-07-25 12:52:30|110847|110797|110847.9|110797.9|110848.4|110798.4|110845.1|110795.1|32
1721911960000|2024-07-25 12:52:40|110848.5|110798.5|110841|110791|110855.2|110805.2|110841|110791|40
1721911970000|2024-07-25 12:52:50|110841.4|110791.4|110841.2|110791.2|110844.2|110794.2|110835.5|110785.5|38
1721911980000|2024-07-25 12:53:00|110840.4|110790.4|110826.2|110776.2|110840.4|110790.4|110821.1|110771.1|58
1721911990000|2024-07-25 12:53:10|110826.5|110776.5|110823.5|110773.5|110827.5|110777.5|110823.1|110773.1|47
1721912000000|2024-07-25 12:53:20|110823.6|110773.6|110811.7|110761.7|110823.6|110773.6|110811.7|110761.7|45
1721912010000|2024-07-25 12:53:30|110811.4|110761.4|110805.8|110755.8|110811.4|110761.4|110805.1|110755.1|58
1721912020000|2024-07-25 12:53:40|110803.5|110753.5|110788.4|110738.4|110803.5|110753.5|110781.7|110731.7|60
1721912030000|2024-07-25 12:53:50|110789.1|110739.1|110791.5|110741.5|110793.5|110743.5|110788|110738|53
1721912040000|2024-07-25 12:54:00|110793|110743|110794.1|110744.1|110794.8|110744.8|110792.1|110742.1|37
1721912050000|2024-07-25 12:54:10|110793.9|110743.9|110803.3|110753.3|110804|110754|110790.2|110740.2|53
1721912060000|2024-07-25 12:54:20|110803.6|110753.6|110799|110749|110803.8|110753.8|110799|110749|29
1721912070000|2024-07-25 12:54:30|110798.6|110748.6|110772.1|110722.1|110798.8|110748.8|110769.7|110719.7|59
1721912080000|2024-07-25 12:54:40|110771.7|110721.7|110775.1|110725.1|110775.6|110725.6|110767.4|110717.4|49
1721912090000|2024-07-25 12:54:50|110774.5|110724.5|110759.5|110709.5|110774.5|110724.5|110756|110706|65
1721912100000|2024-07-25 12:55:00|110759.4|110709.4|110762.6|110712.6|110771.7|110721.7|110758.7|110708.7|52
1721912110000|2024-07-25 12:55:10|110762.9|110712.9|110765.7|110715.7|110767.9|110717.9|110759|110709|44
1721912120000|2024-07-25 12:55:20|110765.4|110715.4|110769.9|110719.9|110771.7|110721.7|110761.8|110711.8|48
1721912130000|2024-07-25 12:55:30|110769.3|110719.3|110768.7|110718.7|110770.3|110720.3|110766.7|110716.7|38
1721912140000|2024-07-25 12:55:40|110768.8|110718.8|110738.1|110688.1|110768.9|110718.9|110737.5|110687.5|53
1721912150000|2024-07-25 12:55:50|110739.1|110689.1|110717.1|110667.1|110742.1|110692.1|110714|110664|58
1721912160000|2024-07-25 12:56:00|110718|110668|110729.3|110679.3|110729.3|110679.3|110717.9|110667.9|66
1721912170000|2024-07-25 12:56:10|110728.3|110678.3|110730.8|110680.8|110730.8|110680.8|110716.6|110666.6|56
1721912180000|2024-07-25 12:56:20|110731.2|110681.2|110735.9|110685.9|110737.7|110687.7|110725.1|110675.1|49
1721912190000|2024-07-25 12:56:30|110736.3|110686.3|110745.1|110695.1|110745.9|110695.9|110734.9|110684.9|46
1721912200000|2024-07-25 12:56:40|110745.4|110695.4|110754.8|110704.8|110754.8|110704.8|110745.4|110695.4|42
1721912210000|2024-07-25 12:56:50|110755|110705|110761.2|110711.2|110761.6|110711.6|110754.3|110704.3|45
1721912220000|2024-07-25 12:57:00|110761.7|110711.7|110774.5|110724.5|110774.9|110724.9|110760.2|110710.2|43
1721912230000|2024-07-25 12:57:10|110774.3|110724.3|110758.1|110708.1|110774.3|110724.3|110758|110708|43
1721912240000|2024-07-25 12:57:20|110758.2|110708.2|110747.8|110697.8|110759.1|110709.1|110746|110696|51
1721912250000|2024-07-25 12:57:30|110747.6|110697.6|110769.3|110719.3|110769.6|110719.6|110745.7|110695.7|53
1721912260000|2024-07-25 12:57:40|110769.6|110719.6|110773.8|110723.8|110779.4|110729.4|110769.6|110719.6|57
1721912270000|2024-07-25 12:57:50|110774.1|110724.1|110771.3|110721.3|110774.1|110724.1|110768.9|110718.9|40
1721912280000|2024-07-25 12:58:00|110773|110723|110776.5|110726.5|110777.2|110727.2|110764.9|110714.9|60
1721912290000|2024-07-25 12:58:10|110776.6|110726.6|110766|110716|110783.5|110733.5|110764.6|110714.6|56
1721912300000|2024-07-25 12:58:20|110766.3|110716.3|110763|110713|110768.7|110718.7|110762|110712|49
1721912310000|2024-07-25 12:58:30|110762.6|110712.6|110755|110705|110764.8|110714.8|110752.5|110702.5|53
1721912320000|2024-07-25 12:58:40|110755.1|110705.1|110745.2|110695.2|110755.3|110705.3|110743.6|110693.6|54
1721912330000|2024-07-25 12:58:50|110745.3|110695.3|110746.8|110696.8|110753.8|110703.8|110745.2|110695.2|58
1721912340000|2024-07-25 12:59:00|110748.1|110698.1|110738.9|110688.9|110750.6|110700.6|110733.8|110683.8|64
1721912350000|2024-07-25 12:59:10|110739|110689|110730.4|110680.4|110739|110689|110730.4|110680.4|58
1721912360000|2024-07-25 12:59:20|110729.8|110679.8|110724.2|110674.2|110731.7|110681.7|110722.4|110672.4|51
1721912370000|2024-07-25 12:59:30|110724.8|110674.8|110713|110663|110728.9|110678.9|110711.3|110661.3|57
1721912380000|2024-07-25 12:59:40|110713.3|110663.3|110703.3|110653.3|110718.7|110668.7|110700.4|110650.4|60
1721912390000|2024-07-25 12:59:50|110703.9|110653.9|110701.9|110651.9|110705|110655|110699.4|110649.4|43
1721912400000|2024-07-25 13:00:00|110702.3|110652.3|110691.4|110641.4|110702.3|110652.3|110688.5|110638.5|65
1721912410000|2024-07-25 13:00:10|110691.8|110641.8|110698.8|110648.8|110699.7|110649.7|110685.4|110635.4|51
1721912420000|2024-07-25 13:00:20|110699.6|110649.6|110697.8|110647.8|110700.2|110650.2|110695.8|110645.8|46
1721912430000|2024-07-25 13:00:30|110698|110648|110677.1|110627.1|110698|110648|110675.3|110625.3|55
1721912440000|2024-07-25 13:00:40|110680.1|110630.1|110706.8|110656.8|110707.3|110657.3|110680.1|110630.1|46
1721912450000|2024-07-25 13:00:50|110707.3|110657.3|110699.1|110649.1|110713.5|110663.5|110699.1|110649.1|51
1721912460000|2024-07-25 13:01:00|110699.4|110649.4|110707.3|110657.3|110707.3|110657.3|110697.5|110647.5|48
1721912470000|2024-07-25 13:01:10|110707.4|110657.4|110725.8|110675.8|110726.2|110676.2|110706.7|110656.7|51
1721912480000|2024-07-25 13:01:20|110725.2|110675.2|110711.1|110661.1|110725.2|110675.2|110703.9|110653.9|48
1721912490000|2024-07-25 13:01:30|110710.9|110660.9|110708.4|110658.4|110711.6|110661.6|110696.4|110646.4|41
1721912500000|2024-07-25 13:01:40|110709.8|110659.8|110710.1|110660.1|110712.3|110662.3|110706.1|110656.1|43
1721912510000|2024-07-25 13:01:50|110710.2|110660.2|110709.2|110659.2|110712.5|110662.5|110706.7|110656.7|39
1721912520000|2024-07-25 13:02:00|110708.9|110658.9|110700.6|110650.6|110708.9|110658.9|110696.6|110646.6|38
1721912530000|2024-07-25 13:02:10|110700.7|110650.7|110701.9|110651.9|110704.6|110654.6|110695|110645|47
1721912540000|2024-07-25 13:02:20|110701.4|110651.4|110705|110655|110705.5|110655.5|110699.9|110649.9|31
1721912550000|2024-07-25 13:02:30|110704.9|110654.9|110714|110664|110714.6|110664.6|110704|110654|34
1721912560000|2024-07-25 13:02:40|110713.8|110663.8|110699.9|110649.9|110715|110665|110696.8|110646.8|47
1721912570000|2024-07-25 13:02:50|110700.2|110650.2|110708.6|110658.6|110709|110659|110697.9|110647.9|36
1721912580000|2024-07-25 13:03:00|110708.8|110658.8|110683.8|110633.8|110710|110660|110682.4|110632.4|58
1721912590000|2024-07-25 13:03:10|110683.9|110633.9|110671.9|110621.9|110684.5|110634.5|110671|110621|38
1721912600000|2024-07-25 13:03:20|110672.2|110622.2|110689.4|110639.4|110689.4|110639.4|110672.2|110622.2|52
1721912610000|2024-07-25 13:03:30|110691.3|110641.3|110700|110650|110700|110650|110688.3|110638.3|51
1721912620000|2024-07-25 13:03:40|110699.5|110649.5|110728.1|110678.1|110728.4|110678.4|110699.5|110649.5|56
1721912630000|2024-07-25 13:03:50|110728.4|110678.4|110758.5|110708.5|110758.6|110708.6|110724.8|110674.8|53
1721912640000|2024-07-25 13:04:00|110758.6|110708.6|110756.2|110706.2|110759.2|110709.2|110745.6|110695.6|52
1721912650000|2024-07-25 13:04:10|110755.7|110705.7|110751.4|110701.4|110756.2|110706.2|110749.9|110699.9|42
1721912660000|2024-07-25 13:04:20|110751.2|110701.2|110765|110715|110765.1|110715.1|110747.3|110697.3|53
1721912670000|2024-07-25 13:04:30|110765.7|110715.7|110778.1|110728.1|110779.4|110729.4|110763.8|110713.8|55
1721912680000|2024-07-25 13:04:40|110779|110729|110765|110715|110783.3|110733.3|110765|110715|48
1721912690000|2024-07-25 13:04:50|110765.2|110715.2|110759.5|110709.5|110765.2|110715.2|110738.5|110688.5|58
1721912700000|2024-07-25 13:05:00|110759.3|110709.3|110750|110700|110766.9|110716.9|110750|110700|47
1721912710000|2024-07-25 13:05:10|110750.1|110700.1|110740.7|110690.7|110750.1|110700.1|110730.4|110680.4|58
1721912720000|2024-07-25 13:05:20|110741.3|110691.3|110732|110682|110742.3|110692.3|110729.8|110679.8|54
1721912730000|2024-07-25 13:05:30|110733.2|110683.2|110743.7|110693.7|110762.3|110712.3|110733.2|110683.2|66
1721912740000|2024-07-25 13:05:40|110744|110694|110751.9|110701.9|110764.6|110714.6|110735.6|110685.6|53
1721912750000|2024-07-25 13:05:50|110752.7|110702.7|110762.6|110712.6|110772.1|110722.1|110752.7|110702.7|49
1721912760000|2024-07-25 13:06:00|110762.5|110712.5|110750.1|110700.1|110762.5|110712.5|110748.9|110698.9|43
1721912770000|2024-07-25 13:06:10|110749.8|110699.8|110741.4|110691.4|110751.7|110701.7|110741.1|110691.1|33
1721912780000|2024-07-25 13:06:20|110740.7|110690.7|110756.7|110706.7|110758.4|110708.4|110740.7|110690.7|53
1721912790000|2024-07-25 13:06:30|110756.6|110706.6|110758.4|110708.4|110764.2|110714.2|110755.4|110705.4|46
1721912800000|2024-07-25 13:06:40|110758.8|110708.8|110764.8|110714.8|110769.4|110719.4|110758.6|110708.6|50
1721912810000|2024-07-25 13:06:50|110764.5|110714.5|110751.3|110701.3|110764.8|110714.8|110751.1|110701.1|42
1721912820000|2024-07-25 13:07:00|110750.9|110700.9|110762.8|110712.8|110775.3|110725.3|110750.6|110700.6|59
1721912830000|2024-07-25 13:07:10|110763.1|110713.1|110778.5|110728.5|110785.9|110735.9|110761.4|110711.4|56
1721912840000|2024-07-25 13:07:20|110778.1|110728.1|110773|110723|110778.6|110728.6|110772.3|110722.3|52
1721912850000|2024-07-25 13:07:30|110772.7|110722.7|110772.5|110722.5|110776.7|110726.7|110771.3|110721.3|38
1721912860000|2024-07-25 13:07:40|110772.4|110722.4|110784.5|110734.5|110784.9|110734.9|110770.7|110720.7|48
1721912870000|2024-07-25 13:07:50|110784.2|110734.2|110787.6|110737.6|110800|110750|110784.2|110734.2|59
1721912880000|2024-07-25 13:08:00|110788|110738|110781.8|110731.8|110788|110738|110779.9|110729.9|40
1721912890000|2024-07-25 13:08:10|110781.5|110731.5|110773.2|110723.2|110787.6|110737.6|110773.1|110723.1|44
1721912900000|2024-07-25 13:08:20|110772.5|110722.5|110768.1|110718.1|110786.1|110736.1|110764.3|110714.3|54
1721912910000|2024-07-25 13:08:30|110766.2|110716.2|110762.5|110712.5|110768.6|110718.6|110758.1|110708.1|61
1721912920000|2024-07-25 13:08:40|110763|110713|110744.6|110694.6|110763.3|110713.3|110742.1|110692.1|50
1721912930000|2024-07-25 13:08:50|110744.8|110694.8|110760|110710|110762.8|110712.8|110744.8|110694.8|49
1721912940000|2024-07-25 13:09:00|110761.4|110711.4|110766|110716|110770.7|110720.7|110761.4|110711.4|47
1721912950000|2024-07-25 13:09:10|110766.3|110716.3|110796.4|110746.4|110797.7|110747.7|110766.3|110716.3|52
1721912960000|2024-07-25 13:09:20|110796.1|110746.1|110798.3|110748.3|110799.8|110749.8|110796.1|110746.1|31
1721912970000|2024-07-25 13:09:30|110798.6|110748.6|110788.9|110738.9|110798.6|110748.6|110787.4|110737.4|44
1721912980000|2024-07-25 13:09:40|110789.2|110739.2|110799.2|110749.2|110799.2|110749.2|110786.9|110736.9|48
1721912990000|2024-07-25 13:09:50|110799.6|110749.6|110805.8|110755.8|110808.2|110758.2|110799.6|110749.6|62
1721913000000|2024-07-25 13:10:00|110804.6|110754.6|110817.5|110767.5|110818.1|110768.1|110801.5|110751.5|67
1721913010000|2024-07-25 13:10:10|110817.3|110767.3|110787|110737|110818.5|110768.5|110786.1|110736.1|56
1721913020000|2024-07-25 13:10:20|110787.4|110737.4|110763.2|110713.2|110787.4|110737.4|110762.6|110712.6|54
1721913030000|2024-07-25 13:10:30|110764.3|110714.3|110762.9|110712.9|110768.3|110718.3|110755.1|110705.1|49
1721913040000|2024-07-25 13:10:40|110763|110713|110760.1|110710.1|110767.3|110717.3|110759.6|110709.6|43
1721913050000|2024-07-25 13:10:50|110760.5|110710.5|110759.4|110709.4|110762.7|110712.7|110759.4|110709.4|27
1721913060000|2024-07-25 13:11:00|110759.2|110709.2|110740.2|110690.2|110762.2|110712.2|110740.2|110690.2|41
1721913070000|2024-07-25 13:11:10|110739.1|110689.1|110703.8|110653.8|110746.1|110696.1|110703.7|110653.7|65
1721913080000|2024-07-25 13:11:20|110705.3|110655.3|110710.7|110660.7|110715|110665|110702.1|110652.1|58
1721913090000|2024-07-25 13:11:30|110711.3|110661.3|110700.8|110650.8|110712.3|110662.3|110697.3|110647.3|62
1721913100000|2024-07-25 13:11:40|110701.5|110651.5|110682.1|110632.1|110702|110652|110682.1|110632.1|54
1721913110000|2024-07-25 13:11:50|110681.5|110631.5|110650.6|110600.6|110681.5|110631.5|110650.1|110600.1|70
1721913120000|2024-07-25 13:12:00|110651.1|110601.1|110628.8|110578.8|110653.3|110603.3|110624.3|110574.3|65
1721913130000|2024-07-25 13:12:10|110628.9|110578.9|110614.1|110564.1|110628.9|110578.9|110607.6|110557.6|63
1721913140000|2024-07-25 13:12:20|110612.2|110562.2|110602.4|110552.4|110613.4|110563.4|110600.8|110550.8|57
1721913150000|2024-07-25 13:12:30|110600.4|110550.4|110579.4|110529.4|110612.5|110562.5|110579.4|110529.4|60
1721913160000|2024-07-25 13:12:40|110579.8|110529.8|110573|110523|110579.8|110529.8|110568.6|110518.6|58
1721913170000|2024-07-25 13:12:50|110573.1|110523.1|110591.4|110541.4|110593.4|110543.4|110570.9|110520.9|60
1721913180000|2024-07-25 13:13:00|110591.1|110541.1|110604.6|110554.6|110605.6|110555.6|110591|110541|43
1721913190000|2024-07-25 13:13:10|110604.4|110554.4|110607.2|110557.2|110607.2|110557.2|110593.8|110543.8|42
1721913200000|2024-07-25 13:13:20|110607.6|110557.6|110601.8|110551.8|110607.6|110557.6|110601.8|110551.8|34
1721913210000|2024-07-25 13:13:30|110601.3|110551.3|110576|110526|110602.5|110552.5|110576|110526|43
1721913220000|2024-07-25 13:13:40|110575.5|110525.5|110558.2|110508.2|110575.5|110525.5|110558.2|110508.2|37
1721913230000|2024-07-25 13:13:50|110558.1|110508.1|110566.6|110516.6|110568.1|110518.1|110552.8|110502.8|32
1721913240000|2024-07-25 13:14:00|110566.7|110516.7|110564.7|110514.7|110569.7|110519.7|110564.6|110514.6|36
1721913250000|2024-07-25 13:14:10|110564.6|110514.6|110566.5|110516.5|110581.5|110531.5|110563.8|110513.8|30
1721913260000|2024-07-25 13:14:20|110566.3|110516.3|110568.2|110518.2|110568.2|110518.2|110565.4|110515.4|27
1721913270000|2024-07-25 13:14:30|110568.1|110518.1|110581.8|110531.8|110582.3|110532.3|110567.1|110517.1|44
1721913280000|2024-07-25 13:14:40|110582|110532|110610|110560|110615.3|110565.3|110581.2|110531.2|47
1721913290000|2024-07-25 13:14:50|110609.7|110559.7|110608|110558|110610.1|110560.1|110600.2|110550.2|59
1721913300000|2024-07-25 13:15:00|110607.3|110557.3|110607.9|110557.9|110610|110560|110599|110549|61
1721913310000|2024-07-25 13:15:10|110608.4|110558.4|110610|110560|110610.2|110560.2|110601.4|110551.4|46
1721913320000|2024-07-25 13:15:20|110609.9|110559.9|110609|110559|110610.2|110560.2|110605|110555|41
1721913330000|2024-07-25 13:15:30|110609.3|110559.3|110591.4|110541.4|110610.4|110560.4|110590.7|110540.7|53
1721913340000|2024-07-25 13:15:40|110591.6|110541.6|110583.1|110533.1|110592|110542|110582.3|110532.3|30
1721913350000|2024-07-25 13:15:50|110583.3|110533.3|110571.2|110521.2|110583.6|110533.6|110570.4|110520.4|51
1721913360000|2024-07-25 13:16:00|110570.8|110520.8|110561.6|110511.6|110584.5|110534.5|110561.6|110511.6|51
1721913370000|2024-07-25 13:16:10|110560.3|110510.3|110550.8|110500.8|110561.6|110511.6|110550.6|110500.6|56
1721913380000|2024-07-25 13:16:20|110550.7|110500.7|110554.8|110504.8|110555|110505|110546.9|110496.9|48
1721913390000|2024-07-25 13:16:30|110553.9|110503.9|110552.9|110502.9|110554.7|110504.7|110541.4|110491.4|54
1721913400000|2024-07-25 13:16:40|110551.9|110501.9|110568.7|110518.7|110569.3|110519.3|110550.9|110500.9|50
1721913410000|2024-07-25 13:16:50|110568.8|110518.8|110582.1|110532.1|110582.1|110532.1|110567.4|110517.4|54
1721913420000|2024-07-25 13:17:00|110582.2|110532.2|110587.1|110537.1|110589.8|110539.8|110582.2|110532.2|53
1721913430000|2024-07-25 13:17:10|110587.6|110537.6|110592.1|110542.1|110592.1|110542.1|110587.2|110537.2|47
1721913440000|2024-07-25 13:17:20|110592.5|110542.5|110596.3|110546.3|110598.1|110548.1|110587.7|110537.7|53
1721913450000|2024-07-25 13:17:30|110597|110547|110564.6|110514.6|110597.1|110547.1|110559.5|110509.5|57
1721913460000|2024-07-25 13:17:40|110564.9|110514.9|110569.7|110519.7|110570.8|110520.8|110564.9|110514.9|52
1721913470000|2024-07-25 13:17:50|110570|110520|110569.1|110519.1|110570.4|110520.4|110567.9|110517.9|34
1721913480000|2024-07-25 13:18:00|110570.2|110520.2|110574.1|110524.1|110579.7|110529.7|110570.2|110520.2|49
1721913490000|2024-07-25 13:18:10|110574|110524|110568.5|110518.5|110574|110524|110567.7|110517.7|41
1721913500000|2024-07-25 13:18:20|110568.2|110518.2|110567.9|110517.9|110569.9|110519.9|110566.3|110516.3|40
1721913510000|2024-07-25 13:18:30|110567.7|110517.7|110561.8|110511.8|110567.7|110517.7|110561|110511|43
1721913520000|2024-07-25 13:18:40|110561.7|110511.7|110538.9|110488.9|110561.7|110511.7|110538.4|110488.4|43
1721913530000|2024-07-25 13:18:50|110539.2|110489.2|110543.3|110493.3|110546.7|110496.7|110537.4|110487.4|64
1721913540000|2024-07-25 13:19:00|110543|110493|110570.2|110520.2|110570.2|110520.2|110541.8|110491.8|68
1721913550000|2024-07-25 13:19:10|110569.5|110519.5|110594.5|110544.5|110594.7|110544.7|110569.2|110519.2|57
1721913560000|2024-07-25 13:19:20|110594.9|110544.9|110590.9|110540.9|110597.6|110547.6|110584.9|110534.9|48
1721913570000|2024-07-25 13:19:30|110591.3|110541.3|110590.5|110540.5|110592.5|110542.5|110587.8|110537.8|46
1721913580000|2024-07-25 13:19:40|110588.2|110538.2|110599.5|110549.5|110599.5|110549.5|110585.4|110535.4|40
1721913590000|2024-07-25 13:19:50|110600.3|110550.3|110588.1|110538.1|110600.6|110550.6|110585.2|110535.2|50
1721913600000|2024-07-25 13:20:00|110588|110538|110567.5|110517.5|110588.9|110538.9|110567.5|110517.5|44
1721913610000|2024-07-25 13:20:10|110563.7|110513.7|110550.3|110500.3|110563.7|110513.7|110547|110497|45
1721913620000|2024-07-25 13:20:20|110550.5|110500.5|110534.4|110484.4|110550.5|110500.5|110534.3|110484.3|43
1721913630000|2024-07-25 13:20:30|110533.3|110483.3|110539.4|110489.4|110541.3|110491.3|110533|110483|46
1721913640000|2024-07-25 13:20:40|110538.5|110488.5|110541.1|110491.1|110541.1|110491.1|110537.4|110487.4|46
1721913650000|2024-07-25 13:20:50|110542.4|110492.4|110539.7|110489.7|110550.3|110500.3|110539.7|110489.7|48
1721913660000|2024-07-25 13:21:00|110540|110490|110522.7|110472.7|110542.1|110492.1|110521.1|110471.1|56
1721913670000|2024-07-25 13:21:10|110523.4|110473.4|110494|110444|110529|110479|110492.4|110442.4|46
1721913680000|2024-07-25 13:21:20|110494.5|110444.5|110510.2|110460.2|110511.8|110461.8|110494.5|110444.5|44
1721913690000|2024-07-25 13:21:30|110510.1|110460.1|110475.8|110425.8|110510.1|110460.1|110475.5|110425.5|50
1721913700000|2024-07-25 13:21:40|110475.6|110425.6|110479.3|110429.3|110479.6|110429.6|110475.3|110425.3|29
1721913710000|2024-07-25 13:21:50|110480.3|110430.3|110494.4|110444.4|110496.7|110446.7|110480.3|110430.3|29
1721913720000|2024-07-25 13:22:00|110493.8|110443.8|110495.3|110445.3|110499.2|110449.2|110493.8|110443.8|32
1721913730000|2024-07-25 13:22:10|110495.5|110445.5|110467.9|110417.9|110502.1|110452.1|110465.1|110415.1|47
1721913740000|2024-07-25 13:22:20|110467.3|110417.3|110498.1|110448.1|110498.1|110448.1|110466.1|110416.1|53
1721913750000|2024-07-25 13:22:30|110497.9|110447.9|110493.8|110443.8|110503.8|110453.8|110493.8|110443.8|60
1721913760000|2024-07-25 13:22:40|110492.7|110442.7|110491.9|110441.9|110494.6|110444.6|110491.1|110441.1|44
1721913770000|2024-07-25 13:22:50|110491.3|110441.3|110476.3|110426.3|110491.3|110441.3|110475.6|110425.6|43
1721913780000|2024-07-25 13:23:00|110476.2|110426.2|110464.9|110414.9|110476.7|110426.7|110464.9|110414.9|46
1721913790000|2024-07-25 13:23:10|110465.1|110415.1|110450.9|110400.9|110465.1|110415.1|110450.4|110400.4|42
1721913800000|2024-07-25 13:23:20|110450.4|110400.4|110448|110398|110451.3|110401.3|110444.5|110394.5|49
1721913810000|2024-07-25 13:23:30|110449.8|110399.8|110438.4|110388.4|110450|110400|110433.9|110383.9|42
1721913820000|2024-07-25 13:23:40|110438.2|110388.2|110432.9|110382.9|110438.2|110388.2|110431.9|110381.9|40
1721913830000|2024-07-25 13:23:50|110433.2|110383.2|110441.8|110391.8|110444.3|110394.3|110432.3|110382.3|50
1721913840000|2024-07-25 13:24:00|110441.7|110391.7|110460.4|110410.4|110461.2|110411.2|110441.7|110391.7|48
1721913850000|2024-07-25 13:24:10|110460.6|110410.6|110450.2|110400.2|110462|110412|110444.7|110394.7|71
1721913860000|2024-07-25 13:24:20|110451.1|110401.1|110451|110401|110457.3|110407.3|110434.5|110384.5|64
1721913870000|2024-07-25 13:24:30|110451.2|110401.2|110467.9|110417.9|110469.4|110419.4|110450.9|110400.9|51
1721913880000|2024-07-25 13:24:40|110468.2|110418.2|110454.3|110404.3|110468.2|110418.2|110446.1|110396.1|57
1721913890000|2024-07-25 13:24:50|110454.1|110404.1|110482.5|110432.5|110483.3|110433.3|110453.6|110403.6|60
1721913900000|2024-07-25 13:25:00|110482.7|110432.7|110483.1|110433.1|110484.2|110434.2|110475.7|110425.7|70
1721913910000|2024-07-25 13:25:10|110483.3|110433.3|110478.6|110428.6|110486.8|110436.8|110478.3|110428.3|64
1721913920000|2024-07-25 13:25:20|110478|110428|110475.4|110425.4|110482.1|110432.1|110464.4|110414.4|57
1721913930000|2024-07-25 13:25:30|110475.5|110425.5|110484.8|110434.8|110487.8|110437.8|110475|110425|66
1721913940000|2024-07-25 13:25:40|110484.1|110434.1|110485.4|110435.4|110485.6|110435.6|110480.1|110430.1|64
1721913950000|2024-07-25 13:25:50|110484.9|110434.9|110488.3|110438.3|110488.5|110438.5|110484.2|110434.2|46
1721913960000|2024-07-25 13:26:00|110488.5|110438.5|110498|110448|110499.4|110449.4|110488.4|110438.4|56
1721913970000|2024-07-25 13:26:10|110497.5|110447.5|110502.7|110452.7|110503.1|110453.1|110497.5|110447.5|45
1721913980000|2024-07-25 13:26:20|110503.7|110453.7|110528.6|110478.6|110528.7|110478.7|110503.7|110453.7|54
1721913990000|2024-07-25 13:26:30|110528.8|110478.8|110542|110492|110542|110492|110527.5|110477.5|52
1721914000000|2024-07-25 13:26:40|110541.9|110491.9|110558.2|110508.2|110558.9|110508.9|110541.5|110491.5|32
1721914010000|2024-07-25 13:26:50|110558|110508|110563.7|110513.7|110563.7|110513.7|110553.3|110503.3|46
1721914020000|2024-07-25 13:27:00|110565.2|110515.2|110571.6|110521.6|110573.1|110523.1|110560.9|110510.9|49
1721914030000|2024-07-25 13:27:10|110572.9|110522.9|110588|110538|110588.7|110538.7|110571.6|110521.6|45
1721914040000|2024-07-25 13:27:20|110587.6|110537.6|110600.9|110550.9|110607.3|110557.3|110586.7|110536.7|67
1721914050000|2024-07-25 13:27:30|110601.3|110551.3|110608.7|110558.7|110608.7|110558.7|110597.9|110547.9|53
1721914060000|2024-07-25 13:27:40|110608.8|110558.8|110634|110584|110637.7|110587.7|110608.8|110558.8|51
1721914070000|2024-07-25 13:27:50|110634.7|110584.7|110647.3|110597.3|110647.8|110597.8|110632.4|110582.4|54
1721914080000|2024-07-25 13:28:00|110647.1|110597.1|110627.8|110577.8|110647.7|110597.7|110627.6|110577.6|59
1721914090000|2024-07-25 13:28:10|110627.5|110577.5|110631.2|110581.2|110638.2|110588.2|110622.4|110572.4|56
1721914100000|2024-07-25 13:28:20|110632.3|110582.3|110631.2|110581.2|110635.2|110585.2|110629.2|110579.2|59
1721914110000|2024-07-25 13:28:30|110631|110581|110619|110569|110631.3|110581.3|110607|110557|59
1721914120000|2024-07-25 13:28:40|110619.3|110569.3|110622.3|110572.3|110628|110578|110618.4|110568.4|63
1721914130000|2024-07-25 13:28:50|110622.9|110572.9|110610.6|110560.6|110622.9|110572.9|110609.2|110559.2|47
1721914140000|2024-07-25 13:29:00|110610.4|110560.4|110613.3|110563.3|110614.1|110564.1|110608.8|110558.8|43
1721914150000|2024-07-25 13:29:10|110613.2|110563.2|110614.1|110564.1|110620.6|110570.6|110612.7|110562.7|44
1721914160000|2024-07-25 13:29:20|110613.7|110563.7|110623.5|110573.5|110625.3|110575.3|110612.3|110562.3|42
1721914170000|2024-07-25 13:29:30|110624.3|110574.3|110635.6|110585.6|110635.8|110585.8|110623.9|110573.9|47
1721914180000|2024-07-25 13:29:40|110635.7|110585.7|110639.1|110589.1|110639.7|110589.7|110631.7|110581.7|53
1721914190000|2024-07-25 13:29:50|110639.2|110589.2|110642.4|110592.4|110643.8|110593.8|110639.1|110589.1|48
1721914200000|2024-07-25 13:30:00|110643.3|110593.3|110650|110600|110653.8|110603.8|110637.7|110587.7|58
1721914210000|2024-07-25 13:30:10|110649.9|110599.9|110634.4|110584.4|110649.9|110599.9|110629.1|110579.1|60
1721914220000|2024-07-25 13:30:20|110634.3|110584.3|110558.3|110508.3|110635.2|110585.2|110552.9|110502.9|64
1721914230000|2024-07-25 13:30:30|110558.5|110508.5|110536.1|110486.1|110558.5|110508.5|110536.1|110486.1|55
1721914240000|2024-07-25 13:30:40|110534.7|110484.7|110526.4|110476.4|110537.8|110487.8|110520.9|110470.9|72
1721914250000|2024-07-25 13:30:50|110526.5|110476.5|110531|110481|110533.9|110483.9|110525|110475|38
1721914260000|2024-07-25 13:31:00|110533.5|110483.5|110540.8|110490.8|110547|110497|110521.3|110471.3|59
1721914270000|2024-07-25 13:31:10|110541|110491|110543.3|110493.3|110544.7|110494.7|110533.2|110483.2|47
1721914280000|2024-07-25 13:31:20|110543.5|110493.5|110542.7|110492.7|110545.9|110495.9|110538.4|110488.4|51
1721914290000|2024-07-25 13:31:30|110542.9|110492.9|110537.2|110487.2|110543.2|110493.2|110530.3|110480.3|59
1721914300000|2024-07-25 13:31:40|110537|110487|110553|110503|110554.3|110504.3|110534.2|110484.2|47
1721914310000|2024-07-25 13:31:50|110552.2|110502.2|110555.2|110505.2|110561.4|110511.4|110548.2|110498.2|61
1721914320000|2024-07-25 13:32:00|110555.5|110505.5|110580.7|110530.7|110590|110540|110555.5|110505.5|69
1721914330000|2024-07-25 13:32:10|110577.8|110527.8|110579.2|110529.2|110579.2|110529.2|110566.3|110516.3|59
1721914340000|2024-07-25 13:32:20|110578.7|110528.7|110562.2|110512.2|110579.1|110529.1|110559.9|110509.9|68
1721914350000|2024-07-25 13:32:30|110562.5|110512.5|110580|110530|110581.8|110531.8|110561.3|110511.3|66
1721914360000|2024-07-25 13:32:40|110580.2|110530.2|110585|110535|110585|110535|110575.8|110525.8|67
1721914370000|2024-07-25 13:32:50|110585.2|110535.2|110562.7|110512.7|110588.9|110538.9|110559.6|110509.6|76
1721914380000|2024-07-25 13:33:00|110562.8|110512.8|110562.9|110512.9|110575.4|110525.4|110560.8|110510.8|66
1721914390000|2024-07-25 13:33:10|110563.2|110513.2|110569.4|110519.4|110571.3|110521.3|110560.8|110510.8|52
1721914400000|2024-07-25 13:33:20|110569.5|110519.5|110563.3|110513.3|110570.7|110520.7|110561|110511|58
1721914410000|2024-07-25 13:33:30|110563.2|110513.2|110566.5|110516.5|110570.3|110520.3|110560.4|110510.4|60
1721914420000|2024-07-25 13:33:40|110566.7|110516.7|110563|110513|110566.7|110516.7|110559.3|110509.3|54
1721914430000|2024-07-25 13:33:50|110563.3|110513.3|110564.5|110514.5|110569|110519|110561|110511|62
1721914440000|2024-07-25 13:34:00|110565.6|110515.6|110562.8|110512.8|110565.6|110515.6|110559.7|110509.7|53
1721914450000|2024-07-25 13:34:10|110563|110513|110571.9|110521.9|110571.9|110521.9|110562|110512|40
1721914460000|2024-07-25 13:34:20|110571.8|110521.8|110589.8|110539.8|110590.1|110540.1|110571.1|110521.1|55
1721914470000|2024-07-25 13:34:30|110589.7|110539.7|110591.1|110541.1|110594.5|110544.5|110589.7|110539.7|52
1721914480000|2024-07-25 13:34:40|110593.4|110543.4|110592.2|110542.2|110596.8|110546.8|110591.7|110541.7|42
1721914490000|2024-07-25 13:34:50|110592.6|110542.6|110585.2|110535.2|110594.4|110544.4|110583.2|110533.2|32
1721914500000|2024-07-25 13:35:00|110585.1|110535.1|110580|110530|110586.1|110536.1|110580|110530|49
1721914510000|2024-07-25 13:35:10|110580.2|110530.2|110583.6|110533.6|110593.2|110543.2|110580.2|110530.2|61
1721914520000|2024-07-25 13:35:20|110582.8|110532.8|110587.2|110537.2|110590.4|110540.4|110579.1|110529.1|58
1721914530000|2024-07-25 13:35:30|110586.5|110536.5|110586.1|110536.1|110590.4|110540.4|110582.7|110532.7|55
1721914540000|2024-07-25 13:35:40|110587.9|110537.9|110575.8|110525.8|110590.7|110540.7|110574.8|110524.8|58
1721914550000|2024-07-25 13:35:50|110574.9|110524.9|110583.4|110533.4|110584.4|110534.4|110573.2|110523.2|56
1721914560000|2024-07-25 13:36:00|110583.5|110533.5|110561.3|110511.3|110583.5|110533.5|110561.3|110511.3|59
1721914570000|2024-07-25 13:36:10|110560.1|110510.1|110540.1|110490.1|110560.1|110510.1|110520.7|110470.7|67
1721914580000|2024-07-25 13:36:20|110541.1|110491.1|110563.6|110513.6|110564|110514|110541.1|110491.1|52
1721914590000|2024-07-25 13:36:30|110563.5|110513.5|110575.8|110525.8|110595.6|110545.6|110563.4|110513.4|68
1721914600000|2024-07-25 13:36:40|110576|110526|110554.1|110504.1|110576.3|110526.3|110554.1|110504.1|53
1721914610000|2024-07-25 13:36:50|110553.5|110503.5|110549.2|110499.2|110558.4|110508.4|110549.2|110499.2|50
1721914620000|2024-07-25 13:37:00|110548.5|110498.5|110559.1|110509.1|110559.1|110509.1|110543.9|110493.9|60
1721914630000|2024-07-25 13:37:10|110559|110509|110551.6|110501.6|110559.2|110509.2|110547.4|110497.4|54
1721914640000|2024-07-25 13:37:20|110551.2|110501.2|110550.8|110500.8|110551.8|110501.8|110541.7|110491.7|54
1721914650000|2024-07-25 13:37:30|110550.6|110500.6|110514.9|110464.9|110550.6|110500.6|110513.2|110463.2|59
1721914660000|2024-07-25 13:37:40|110514.7|110464.7|110513|110463|110517.6|110467.6|110505.1|110455.1|58
1721914670000|2024-07-25 13:37:50|110512.6|110462.6|110521.2|110471.2|110526.5|110476.5|110512.3|110462.3|46
1721914680000|2024-07-25 13:38:00|110522|110472|110519.7|110469.7|110525.3|110475.3|110508.1|110458.1|55
1721914690000|2024-07-25 13:38:10|110519.6|110469.6|110526.4|110476.4|110527.2|110477.2|110515.8|110465.8|52
1721914700000|2024-07-25 13:38:20|110526.3|110476.3|110524.6|110474.6|110529.9|110479.9|110522|110472|51
1721914710000|2024-07-25 13:38:30|110524.7|110474.7|110532.8|110482.8|110540.4|110490.4|110524.7|110474.7|47
1721914720000|2024-07-25 13:38:40|110532.9|110482.9|110537.7|110487.7|110539.7|110489.7|110532.4|110482.4|55
1721914730000|2024-07-25 13:38:50|110541.9|110491.9|110522.9|110472.9|110541.9|110491.9|110521|110471|57
1721914740000|2024-07-25 13:39:00|110521.5|110471.5|110515.6|110465.6|110521.5|110471.5|110506.7|110456.7|63
1721914750000|2024-07-25 13:39:10|110515.8|110465.8|110534.5|110484.5|110536.5|110486.5|110515.8|110465.8|70
1721914760000|2024-07-25 13:39:20|110535.1|110485.1|110555.6|110505.6|110558.5|110508.5|110534.5|110484.5|62
1721914770000|2024-07-25 13:39:30|110555.4|110505.4|110549.9|110499.9|110557.3|110507.3|110549.9|110499.9|61
1721914780000|2024-07-25 13:39:40|110548.7|110498.7|110526.1|110476.1|110548.7|110498.7|110526.1|110476.1|68
1721914790000|2024-07-25 13:39:50|110525.2|110475.2|110539.1|110489.1|110539.1|110489.1|110523.7|110473.7|60
1721914800000|2024-07-25 13:40:00|110539.3|110489.3|110555.3|110505.3|110555.3|110505.3|110532|110482|61
1721914810000|2024-07-25 13:40:10|110555.6|110505.6|110558|110508|110572.6|110522.6|110553.7|110503.7|54
1721914820000|2024-07-25 13:40:20|110560.6|110510.6|110571.9|110521.9|110590.8|110540.8|110560.6|110510.6|64
1721914830000|2024-07-25 13:40:30|110571.2|110521.2|110583.1|110533.1|110583.9|110533.9|110562.4|110512.4|51
1721914840000|2024-07-25 13:40:40|110582.9|110532.9|110582.9|110532.9|110584.1|110534.1|110579.2|110529.2|46
1721914850000|2024-07-25 13:40:50|110582|110532|110572.4|110522.4|110584.9|110534.9|110571.6|110521.6|50
1721914860000|2024-07-25 13:41:00|110572.2|110522.2|110526.3|110476.3|110572.9|110522.9|110526.3|110476.3|63
1721914870000|2024-07-25 13:41:10|110526.1|110476.1|110504.3|110454.3|110527.7|110477.7|110502.3|110452.3|60
1721914880000|2024-07-25 13:41:20|110503.9|110453.9|110509.9|110459.9|110517.7|110467.7|110498.6|110448.6|59
1721914890000|2024-07-25 13:41:30|110509.8|110459.8|110583.6|110533.6|110583.6|110533.6|110504.3|110454.3|68
1721914900000|2024-07-25 13:41:40|110584.1|110534.1|110598.4|110548.4|110644.6|110594.6|110584.1|110534.1|78
1721914910000|2024-07-25 13:41:50|110597.8|110547.8|110617.8|110567.8|110617.8|110567.8|110587.3|110537.3|63
1721914920000|2024-07-25 13:42:00|110618|110568|110626.6|110576.6|110631|110581|110615.8|110565.8|65
1721914930000|2024-07-25 13:42:10|110626.2|110576.2|110581|110531|110626.2|110576.2|110581|110531|65
1721914940000|2024-07-25 13:42:20|110581.1|110531.1|110586.6|110536.6|110586.6|110536.6|110563.5|110513.5|57
1721914950000|2024-07-25 13:42:30|110586.3|110536.3|110599.4|110549.4|110601.1|110551.1|110582.8|110532.8|66
1721914960000|2024-07-25 13:42:40|110599.9|110549.9|110592.7|110542.7|110611.6|110561.6|110592.6|110542.6|59
1721914970000|2024-07-25 13:42:50|110595.4|110545.4|110567.5|110517.5|110603.2|110553.2|110566.7|110516.7|64
1721914980000|2024-07-25 13:43:00|110566.6|110516.6|110558.9|110508.9|110573.2|110523.2|110556.2|110506.2|63
1721914990000|2024-07-25 13:43:10|110557.4|110507.4|110544.5|110494.5|110562|110512|110543.2|110493.2|67
1721915000000|2024-07-25 13:43:20|110545.1|110495.1|110526.6|110476.6|110547.2|110497.2|110526.6|110476.6|62
1721915010000|2024-07-25 13:43:30|110526.7|110476.7|110537|110487|110541.4|110491.4|110520.8|110470.8|62
1721915020000|2024-07-25 13:43:40|110536.9|110486.9|110535.5|110485.5|110547.8|110497.8|110531.9|110481.9|60
1721915030000|2024-07-25 13:43:50|110536|110486|110534|110484|110545|110495|110529.9|110479.9|60
1721915040000|2024-07-25 13:44:00|110534.5|110484.5|110533.6|110483.6|110534.5|110484.5|110530.1|110480.1|61
1721915050000|2024-07-25 13:44:10|110532.2|110482.2|110489.9|110439.9|110533.2|110483.2|110489.9|110439.9|55
1721915060000|2024-07-25 13:44:20|110489.5|110439.5|110470.8|110420.8|110489.5|110439.5|110466|110416|65
1721915070000|2024-07-25 13:44:30|110469.7|110419.7|110441.2|110391.2|110469.7|110419.7|110439.5|110389.5|53
1721915080000|2024-07-25 13:44:40|110441.1|110391.1|110438.5|110388.5|110447.1|110397.1|110434.6|110384.6|59
1721915090000|2024-07-25 13:44:50|110438.4|110388.4|110430.5|110380.5|110444.9|110394.9|110430.1|110380.1|59
1721915100000|2024-07-25 13:45:00|110431.3|110381.3|110428.3|110378.3|110433.7|110383.7|110426.8|110376.8|53
1721915110000|2024-07-25 13:45:10|110427.9|110377.9|110371.6|110321.6|110432|110382|110371.6|110321.6|67
1721915120000|2024-07-25 13:45:20|110371.3|110321.3|110415.4|110365.4|110420.7|110370.7|110371|110321|73
1721915130000|2024-07-25 13:45:30|110414.2|110364.2|110422.8|110372.8|110431.4|110381.4|110413.2|110363.2|59
1721915140000|2024-07-25 13:45:40|110422.9|110372.9|110424.6|110374.6|110426.4|110376.4|110417.6|110367.6|52
1721915150000|2024-07-25 13:45:50|110424.9|110374.9|110406.9|110356.9|110428|110378|110406.8|110356.8|58
1721915160000|2024-07-25 13:46:00|110407.6|110357.6|110406.8|110356.8|110412.7|110362.7|110405.7|110355.7|56
1721915170000|2024-07-25 13:46:10|110405.7|110355.7|110404.9|110354.9|110407.2|110357.2|110397.4|110347.4|58
1721915180000|2024-07-25 13:46:20|110405.5|110355.5|110415.7|110365.7|110415.8|110365.8|110405.5|110355.5|49
1721915190000|2024-07-25 13:46:30|110415.9|110365.9|110419.4|110369.4|110419.8|110369.8|110407.9|110357.9|60
1721915200000|2024-07-25 13:46:40|110418.8|110368.8|110413.7|110363.7|110418.9|110368.9|110412.6|110362.6|46
1721915210000|2024-07-25 13:46:50|110413.4|110363.4|110408.1|110358.1|110413.4|110363.4|110403.2|110353.2|53
1721915220000|2024-07-25 13:47:00|110408.6|110358.6|110422.6|110372.6|110424.7|110374.7|110403.3|110353.3|51
1721915230000|2024-07-25 13:47:10|110422.7|110372.7|110441.3|110391.3|110441.3|110391.3|110422.2|110372.2|37
1721915240000|2024-07-25 13:47:20|110441.2|110391.2|110455.2|110405.2|110461.6|110411.6|110441.2|110391.2|57
1721915250000|2024-07-25 13:47:30|110454.6|110404.6|110444.5|110394.5|110454.9|110404.9|110442.6|110392.6|45
1721915260000|2024-07-25 13:47:40|110444.6|110394.6|110447.7|110397.7|110449.5|110399.5|110442.6|110392.6|50
1721915270000|2024-07-25 13:47:50|110447.8|110397.8|110453.8|110403.8|110455.3|110405.3|110444.7|110394.7|36
1721915280000|2024-07-25 13:48:00|110453.9|110403.9|110476.1|110426.1|110476.6|110426.6|110453.7|110403.7|52
1721915290000|2024-07-25 13:48:10|110476.4|110426.4|110492.3|110442.3|110492.3|110442.3|110476.4|110426.4|50
1721915300000|2024-07-25 13:48:20|110492.9|110442.9|110492.4|110442.4|110501.8|110451.8|110492.3|110442.3|54
1721915310000|2024-07-25 13:48:30|110493.6|110443.6|110507.7|110457.7|110507.9|110457.9|110490.6|110440.6|55
1721915320000|2024-07-25 13:48:40|110508|110458|110499.7|110449.7|110508.3|110458.3|110498.7|110448.7|34
1721915330000|2024-07-25 13:48:50|110499.5|110449.5|110489.1|110439.1|110499.6|110449.6|110484.3|110434.3|33
1721915340000|2024-07-25 13:49:00|110488.8|110438.8|110474.4|110424.4|110489.4|110439.4|110468.6|110418.6|60
1721915350000|2024-07-25 13:49:10|110474.8|110424.8|110457.8|110407.8|110475|110425|110455.3|110405.3|58
1721915360000|2024-07-25 13:49:20|110457.9|110407.9|110453.1|110403.1|110457.9|110407.9|110448.1|110398.1|51
1721915370000|2024-07-25 13:49:30|110452.3|110402.3|110436.9|110386.9|110454.8|110404.8|110430|110380|57
1721915380000|2024-07-25 13:49:40|110437.8|110387.8|110468.3|110418.3|110474.3|110424.3|110437.8|110387.8|60
1721915390000|2024-07-25 13:49:50|110468.4|110418.4|110462.4|110412.4|110474.9|110424.9|110461.4|110411.4|47
1721915400000|2024-07-25 13:50:00|110461.5|110411.5|110484.5|110434.5|110485|110435|110461.3|110411.3|58
1721915410000|2024-07-25 13:50:10|110484.7|110434.7|110466.2|110416.2|110491.3|110441.3|110466.2|110416.2|60
1721915420000|2024-07-25 13:50:20|110466.1|110416.1|110480.7|110430.7|110480.7|110430.7|110462.8|110412.8|54
1721915430000|2024-07-25 13:50:30|110481|110431|110484.2|110434.2|110485.3|110435.3|110475.5|110425.5|66
1721915440000|2024-07-25 13:50:40|110483.7|110433.7|110475.8|110425.8|110483.7|110433.7|110474.3|110424.3|64
1721915450000|2024-07-25 13:50:50|110475.9|110425.9|110488.3|110438.3|110488.3|110438.3|110475.9|110425.9|44
1721915460000|2024-07-25 13:51:00|110491.1|110441.1|110495.2|110445.2|110497.6|110447.6|110491.1|110441.1|44
1721915470000|2024-07-25 13:51:10|110495|110445|110495.5|110445.5|110495.5|110445.5|110486.5|110436.5|35
1721915480000|2024-07-25 13:51:20|110495.2|110445.2|110504.4|110454.4|110505.4|110455.4|110489.2|110439.2|45
1721915490000|2024-07-25 13:51:30|110504.3|110454.3|110503.7|110453.7|110513.1|110463.1|110503.7|110453.7|43
1721915500000|2024-07-25 13:51:40|110503.2|110453.2|110491.1|110441.1|110503.2|110453.2|110489.3|110439.3|51
1721915510000|2024-07-25 13:51:50|110492.8|110442.8|110500.3|110450.3|110500.3|110450.3|110492.8|110442.8|47
1721915520000|2024-07-25 13:52:00|110500.1|110450.1|110507.9|110457.9|110508.9|110458.9|110500.1|110450.1|47
1721915530000|2024-07-25 13:52:10|110508.1|110458.1|110510.2|110460.2|110511.1|110461.1|110504.9|110454.9|56
1721915540000|2024-07-25 13:52:20|110510.7|110460.7|110513.9|110463.9|110516.9|110466.9|110510.2|110460.2|42
1721915550000|2024-07-25 13:52:30|110514.2|110464.2|110504.1|110454.1|110519.4|110469.4|110504.1|110454.1|53
1721915560000|2024-07-25 13:52:40|110504.2|110454.2|110499.4|110449.4|110505.9|110455.9|110485.6|110435.6|60
1721915570000|2024-07-25 13:52:50|110499.6|110449.6|110485.5|110435.5|110500|110450|110483.6|110433.6|58
1721915580000|2024-07-25 13:53:00|110483.6|110433.6|110480.5|110430.5|110483.7|110433.7|110470.9|110420.9|56
1721915590000|2024-07-25 13:53:10|110480.8|110430.8|110496.8|110446.8|110496.8|110446.8|110480.8|110430.8|61
1721915600000|2024-07-25 13:53:20|110496.6|110446.6|110531.1|110481.1|110531.3|110481.3|110496.6|110446.6|45
1721915610000|2024-07-25 13:53:30|110531.5|110481.5|110519.8|110469.8|110532.4|110482.4|110517.8|110467.8|70
1721915620000|2024-07-25 13:53:40|110520.1|110470.1|110534.7|110484.7|110538.8|110488.8|110518.7|110468.7|56
1721915630000|2024-07-25 13:53:50|110534.4|110484.4|110538.6|110488.6|110543.1|110493.1|110534.3|110484.3|57
1721915640000|2024-07-25 13:54:00|110538.4|110488.4|110550.5|110500.5|110552.5|110502.5|110535.8|110485.8|50
1721915650000|2024-07-25 13:54:10|110548.9|110498.9|110540.3|110490.3|110550|110500|110536.6|110486.6|47
1721915660000|2024-07-25 13:54:20|110540.8|110490.8|110546.4|110496.4|110547.1|110497.1|110536.5|110486.5|48
1721915670000|2024-07-25 13:54:30|110546.5|110496.5|110542.6|110492.6|110548.2|110498.2|110540.8|110490.8|44
1721915680000|2024-07-25 13:54:40|110542.2|110492.2|110544.1|110494.1|110547.5|110497.5|110541.9|110491.9|41
1721915690000|2024-07-25 13:54:50|110544.2|110494.2|110531.2|110481.2|110546.6|110496.6|110530.5|110480.5|45
1721915700000|2024-07-25 13:55:00|110530.9|110480.9|110522.7|110472.7|110530.9|110480.9|110516.5|110466.5|64
1721915710000|2024-07-25 13:55:10|110522.3|110472.3|110540.5|110490.5|110540.5|110490.5|110522.1|110472.1|57
1721915720000|2024-07-25 13:55:20|110540|110490|110539.8|110489.8|110542.7|110492.7|110535.7|110485.7|54
1721915730000|2024-07-25 13:55:30|110539.1|110489.1|110552.9|110502.9|110556.9|110506.9|110538.9|110488.9|60
1721915740000|2024-07-25 13:55:40|110553.2|110503.2|110554.9|110504.9|110557.4|110507.4|110544.7|110494.7|56
1721915750000|2024-07-25 13:55:50|110553.3|110503.3|110555.5|110505.5|110555.5|110505.5|110549.3|110499.3|56
1721915760000|2024-07-25 13:56:00|110555.2|110505.2|110534.1|110484.1|110555.4|110505.4|110534.1|110484.1|53
1721915770000|2024-07-25 13:56:10|110533.2|110483.2|110516.7|110466.7|110533.7|110483.7|110516.5|110466.5|53
1721915780000|2024-07-25 13:56:20|110517.2|110467.2|110531.1|110481.1|110532.4|110482.4|110517|110467|44
1721915790000|2024-07-25 13:56:30|110531.5|110481.5|110538.4|110488.4|110541|110491|110531.5|110481.5|40
1721915800000|2024-07-25 13:56:40|110538.1|110488.1|110535|110485|110538.9|110488.9|110531.4|110481.4|47
1721915810000|2024-07-25 13:56:50|110534.6|110484.6|110560.2|110510.2|110560.9|110510.9|110534.2|110484.2|54
1721915820000|2024-07-25 13:57:00|110560.4|110510.4|110558.4|110508.4|110562|110512|110557.1|110507.1|49
1721915830000|2024-07-25 13:57:10|110558.6|110508.6|110560.7|110510.7|110560.7|110510.7|110551.7|110501.7|51
1721915840000|2024-07-25 13:57:20|110561.1|110511.1|110585.7|110535.7|110585.7|110535.7|110561.1|110511.1|62
1721915850000|2024-07-25 13:57:30|110586|110536|110610.4|110560.4|110610.4|110560.4|110585.2|110535.2|51
1721915860000|2024-07-25 13:57:40|110610.8|110560.8|110614.5|110564.5|110616.3|110566.3|110610.2|110560.2|41
1721915870000|2024-07-25 13:57:50|110614.4|110564.4|110602.9|110552.9|110615.4|110565.4|110601.9|110551.9|54
1721915880000|2024-07-25 13:58:00|110605.3|110555.3|110611.7|110561.7|110611.8|110561.8|110597.6|110547.6|64
1721915890000|2024-07-25 13:58:10|110611.8|110561.8|110613.6|110563.6|110615.3|110565.3|110611.8|110561.8|49
1721915900000|2024-07-25 13:58:20|110613.9|110563.9|110601.2|110551.2|110615.1|110565.1|110597.9|110547.9|65
1721915910000|2024-07-25 13:58:30|110601.7|110551.7|110594.1|110544.1|110603.4|110553.4|110590.1|110540.1|65
1721915920000|2024-07-25 13:58:40|110594.5|110544.5|110568.4|110518.4|110595.9|110545.9|110562.6|110512.6|74
1721915930000|2024-07-25 13:58:50|110569.5|110519.5|110579|110529|110580.2|110530.2|110568.4|110518.4|58
1721915940000|2024-07-25 13:59:00|110578.7|110528.7|110573.1|110523.1|110579.7|110529.7|110570.3|110520.3|53
1721915950000|2024-07-25 13:59:10|110573.5|110523.5|110575.2|110525.2|110575.2|110525.2|110567.9|110517.9|59
1721915960000|2024-07-25 13:59:20|110574.7|110524.7|110582|110532|110582.5|110532.5|110574.3|110524.3|53
1721915970000|2024-07-25 13:59:30|110582.6|110532.6|110577.5|110527.5|110586.3|110536.3|110575.8|110525.8|57
1721915980000|2024-07-25 13:59:40|110577.6|110527.6|110590|110540|110590|110540|110576.7|110526.7|48
1721915990000|2024-07-25 13:59:50|110588.2|110538.2|110594.5|110544.5|110597.6|110547.6|110586|110536|54
1721916000000|2024-07-25 14:00:00|110594.1|110544.1|110598.2|110548.2|110608.8|110558.8|110594.1|110544.1|71
1721916010000|2024-07-25 14:00:10|110597.9|110547.9|110624|110574|110626.2|110576.2|110597.3|110547.3|72
1721916020000|2024-07-25 14:00:20|110624.3|110574.3|110636.1|110586.1|110636.2|110586.2|110623.5|110573.5|57
1721916030000|2024-07-25 14:00:30|110637.2|110587.2|110647.1|110597.1|110647.1|110597.1|110636.7|110586.7|64
1721916040000|2024-07-25 14:00:40|110646.9|110596.9|110639.9|110589.9|110647|110597|110633.5|110583.5|65
1721916050000|2024-07-25 14:00:50|110640.2|110590.2|110629.6|110579.6|110643.5|110593.5|110628.7|110578.7|60
1721916060000|2024-07-25 14:01:00|110630.2|110580.2|110614.5|110564.5|110633.7|110583.7|110607.8|110557.8|61
1721916070000|2024-07-25 14:01:10|110613.6|110563.6|110611.2|110561.2|110620.8|110570.8|110600.8|110550.8|75
1721916080000|2024-07-25 14:01:20|110611.1|110561.1|110628.2|110578.2|110628.2|110578.2|110610.2|110560.2|65
1721916090000|2024-07-25 14:01:30|110628|110578|110655.4|110605.4|110666.4|110616.4|110628|110578|70
1721916100000|2024-07-25 14:01:40|110655.5|110605.5|110666|110616|110673.4|110623.4|110652.8|110602.8|71
1721916110000|2024-07-25 14:01:50|110666.1|110616.1|110699|110649|110699.4|110649.4|110658.1|110608.1|63
1721916120000|2024-07-25 14:02:00|110699.4|110649.4|110715.3|110665.3|110717.9|110667.9|110690.3|110640.3|67
1721916130000|2024-07-25 14:02:10|110714.9|110664.9|110716.4|110666.4|110724.1|110674.1|110708.7|110658.7|69
1721916140000|2024-07-25 14:02:20|110717.6|110667.6|110737|110687|110737|110687|110705.9|110655.9|70
1721916150000|2024-07-25 14:02:30|110736.1|110686.1|110748|110698|110749.2|110699.2|110733.9|110683.9|66
1721916160000|2024-07-25 14:02:40|110746.7|110696.7|110742.5|110692.5|110747|110697|110738.5|110688.5|61
1721916170000|2024-07-25 14:02:50|110742.6|110692.6|110740.5|110690.5|110742.7|110692.7|110732.3|110682.3|59
1721916180000|2024-07-25 14:03:00|110740.3|110690.3|110731.6|110681.6|110740.3|110690.3|110725.5|110675.5|63
1721916190000|2024-07-25 14:03:10|110731.7|110681.7|110733.5|110683.5|110739.1|110689.1|110726.4|110676.4|65
1721916200000|2024-07-25 14:03:20|110734.3|110684.3|110751.8|110701.8|110751.8|110701.8|110730.5|110680.5|52
1721916210000|2024-07-25 14:03:30|110752.7|110702.7|110751|110701|110761.6|110711.6|110748.7|110698.7|63
1721916220000|2024-07-25 14:03:40|110750.7|110700.7|110750.7|110700.7|110764.2|110714.2|110749.9|110699.9|63
1721916230000|2024-07-25 14:03:50|110750.6|110700.6|110752.7|110702.7|110757.2|110707.2|110746.7|110696.7|56
1721916240000|2024-07-25 14:04:00|110751|110701|110724.1|110674.1|110751|110701|110722.5|110672.5|58
1721916250000|2024-07-25 14:04:10|110724|110674|110705.2|110655.2|110726.5|110676.5|110699.4|110649.4|59
1721916260000|2024-07-25 14:04:20|110704.5|110654.5|110737.6|110687.6|110738.1|110688.1|110704.5|110654.5|61
1721916270000|2024-07-25 14:04:30|110735.8|110685.8|110713.6|110663.6|110735.8|110685.8|110712.9|110662.9|54
1721916280000|2024-07-25 14:04:40|110713.5|110663.5|110705|110655|110714.5|110664.5|110701.8|110651.8|61
1721916290000|2024-07-25 14:04:50|110704.9|110654.9|110706.5|110656.5|110709.5|110659.5|110704.4|110654.4|52
1721916300000|2024-07-25 14:05:00|110706.1|110656.1|110689.8|110639.8|110706.2|110656.2|110680.7|110630.7|57
1721916310000|2024-07-25 14:05:10|110695.3|110645.3|110696.9|110646.9|110700.9|110650.9|110689|110639|65
1721916320000|2024-07-25 14:05:20|110697.2|110647.2|110693.4|110643.4|110698.7|110648.7|110693.4|110643.4|48
1721916330000|2024-07-25 14:05:30|110693.9|110643.9|110692.9|110642.9|110697.7|110647.7|110689.5|110639.5|54
1721916340000|2024-07-25 14:05:40|110691.8|110641.8|110726.1|110676.1|110726.1|110676.1|110690.3|110640.3|52
1721916350000|2024-07-25 14:05:50|110727.6|110677.6|110728|110678|110728.4|110678.4|110720|110670|60
1721916360000|2024-07-25 14:06:00|110729.2|110679.2|110709.7|110659.7|110729.2|110679.2|110709|110659|64
1721916370000|2024-07-25 14:06:10|110709.6|110659.6|110712.1|110662.1|110714.8|110664.8|110704.7|110654.7|54
1721916380000|2024-07-25 14:06:20|110712|110662|110710.3|110660.3|110714.6|110664.6|110710.3|110660.3|50
1721916390000|2024-07-25 14:06:30|110709.3|110659.3|110688.7|110638.7|110710.8|110660.8|110686|110636|60
1721916400000|2024-07-25 14:06:40|110688.6|110638.6|110687.4|110637.4|110688.6|110638.6|110678.5|110628.5|62
1721916410000|2024-07-25 14:06:50|110687.5|110637.5|110686.3|110636.3|110687.5|110637.5|110677.2|110627.2|62
1721916420000|2024-07-25 14:07:00|110686.9|110636.9|110668.7|110618.7|110689.9|110639.9|110668.2|110618.2|49
1721916430000|2024-07-25 14:07:10|110669.1|110619.1|110675.2|110625.2|110675.2|110625.2|110669.1|110619.1|34
1721916440000|2024-07-25 14:07:20|110676.6|110626.6|110689.1|110639.1|110702.5|110652.5|110676.6|110626.6|63
1721916450000|2024-07-25 14:07:30|110693.1|110643.1|110702.3|110652.3|110708.5|110658.5|110693|110643|58
1721916460000|2024-07-25 14:07:40|110702.1|110652.1|110697.5|110647.5|110706.3|110656.3|110697.2|110647.2|41
1721916470000|2024-07-25 14:07:50|110692.3|110642.3|110689|110639|110695|110645|110686|110636|46
1721916480000|2024-07-25 14:08:00|110689.7|110639.7|110702.4|110652.4|110706.8|110656.8|110689.7|110639.7|66
1721916490000|2024-07-25 14:08:10|110702.2|110652.2|110699|110649|110702.2|110652.2|110694.6|110644.6|58
1721916500000|2024-07-25 14:08:20|110700.7|110650.7|110708.6|110658.6|110711|110661|110700.7|110650.7|54
1721916510000|2024-07-25 14:08:30|110708.5|110658.5|110701.4|110651.4|110709.9|110659.9|110701.4|110651.4|53
1721916520000|2024-07-25 14:08:40|110702.6|110652.6|110713|110663|110716.3|110666.3|110702.6|110652.6|56
1721916530000|2024-07-25 14:08:50|110713.2|110663.2|110710.6|110660.6|110713.2|110663.2|110704.6|110654.6|42
1721916540000|2024-07-25 14:09:00|110710.2|110660.2|110704.1|110654.1|110712.3|110662.3|110685.7|110635.7|62
1721916550000|2024-07-25 14:09:10|110704.3|110654.3|110709.6|110659.6|110711.8|110661.8|110695.9|110645.9|60
1721916560000|2024-07-25 14:09:20|110709.4|110659.4|110719.1|110669.1|110719.5|110669.5|110705.8|110655.8|58
1721916570000|2024-07-25 14:09:30|110719.2|110669.2|110707.4|110657.4|110724.7|110674.7|110707.3|110657.3|60
1721916580000|2024-07-25 14:09:40|110707.1|110657.1|110708.8|110658.8|110712.4|110662.4|110704.8|110654.8|61
1721916590000|2024-07-25 14:09:50|110708.9|110658.9|110695.7|110645.7|110710.7|110660.7|110693.9|110643.9|55
1721916600000|2024-07-25 14:10:00|110695.3|110645.3|110693.4|110643.4|110695.3|110645.3|110686|110636|64
1721916610000|2024-07-25 14:10:10|110694.1|110644.1|110688.4|110638.4|110695.6|110645.6|110687.2|110637.2|52
1721916620000|2024-07-25 14:10:20|110688.9|110638.9|110665|110615|110692.5|110642.5|110656.4|110606.4|58
1721916630000|2024-07-25 14:10:30|110665.3|110615.3|110675.2|110625.2|110680.9|110630.9|110662.4|110612.4|63
1721916640000|2024-07-25 14:10:40|110675|110625|110685.3|110635.3|110685.3|110635.3|110671.2|110621.2|64
1721916650000|2024-07-25 14:10:50|110684.6|110634.6|110679|110629|110687|110637|110677|110627|58
1721916660000|2024-07-25 14:11:00|110678.5|110628.5|110680.5|110630.5|110681.7|110631.7|110673.5|110623.5|60
1721916670000|2024-07-25 14:11:10|110679.9|110629.9|110686.6|110636.6|110689.1|110639.1|110679.9|110629.9|61
1721916680000|2024-07-25 14:11:20|110685.9|110635.9|110668.2|110618.2|110685.9|110635.9|110667.1|110617.1|64
1721916690000|2024-07-25 14:11:30|110668.8|110618.8|110669.1|110619.1|110675.1|110625.1|110667.2|110617.2|61
1721916700000|2024-07-25 14:11:40|110668.8|110618.8|110640|110590|110668.8|110618.8|110636.7|110586.7|49
1721916710000|2024-07-25 14:11:50|110639.9|110589.9|110628.8|110578.8|110643.3|110593.3|110628.8|110578.8|63
1721916720000|2024-07-25 14:12:00|110628.5|110578.5|110619.5|110569.5|110628.5|110578.5|110609.1|110559.1|64
1721916730000|2024-07-25 14:12:10|110619.8|110569.8|110601.7|110551.7|110619.8|110569.8|110595.9|110545.9|66
1721916740000|2024-07-25 14:12:20|110601.8|110551.8|110619.9|110569.9|110627.9|110577.9|110601.1|110551.1|65
1721916750000|2024-07-25 14:12:30|110620|110570|110607.9|110557.9|110620|110570|110606.8|110556.8|50
1721916760000|2024-07-25 14:12:40|110607.7|110557.7|110619.9|110569.9|110619.9|110569.9|110607.1|110557.1|49
1721916770000|2024-07-25 14:12:50|110620|110570|110627.7|110577.7|110628.7|110578.7|110620|110570|51
1721916780000|2024-07-25 14:13:00|110626.7|110576.7|110620.3|110570.3|110626.7|110576.7|110617.2|110567.2|50
1721916790000|2024-07-25 14:13:10|110620.1|110570.1|110619.3|110569.3|110621.2|110571.2|110615.1|110565.1|44
1721916800000|2024-07-25 14:13:20|110619.4|110569.4|110618.5|110568.5|110622|110572|110618|110568|32
1721916810000|2024-07-25 14:13:30|110618.4|110568.4|110620.3|110570.3|110622.6|110572.6|110617.3|110567.3|45
1721916820000|2024-07-25 14:13:40|110620|110570|110613.9|110563.9|110622.9|110572.9|110613.9|110563.9|42
1721916830000|2024-07-25 14:13:50|110615.1|110565.1|110598.4|110548.4|110615.1|110565.1|110589.8|110539.8|65
1721916840000|2024-07-25 14:14:00|110598.7|110548.7|110570.4|110520.4|110598.7|110548.7|110568.8|110518.8|65
1721916850000|2024-07-25 14:14:10|110571.7|110521.7|110566.4|110516.4|110580.9|110530.9|110561.4|110511.4|61
1721916860000|2024-07-25 14:14:20|110566.2|110516.2|110586.5|110536.5|110590.5|110540.5|110564.5|110514.5|53
1721916870000|2024-07-25 14:14:30|110586.1|110536.1|110581.8|110531.8|110586.1|110536.1|110581.3|110531.3|48
1721916880000|2024-07-25 14:14:40|110580.8|110530.8|110564.8|110514.8|110582.3|110532.3|110563.3|110513.3|39
1721916890000|2024-07-25 14:14:50|110564.5|110514.5|110569|110519|110569.6|110519.6|110564.4|110514.4|45
1721916900000|2024-07-25 14:15:00|110573.4|110523.4|110576.7|110526.7|110581.5|110531.5|110573.4|110523.4|39
1721916910000|2024-07-25 14:15:10|110577.3|110527.3|110568|110518|110577.3|110527.3|110565.1|110515.1|52
1721916920000|2024-07-25 14:15:20|110567.1|110517.1|110574.1|110524.1|110574.1|110524.1|110560.2|110510.2|49
1721916930000|2024-07-25 14:15:30|110574|110524|110562.3|110512.3|110574|110524|110558.8|110508.8|49
1721916940000|2024-07-25 14:15:40|110562.5|110512.5|110558|110508|110562.5|110512.5|110558|110508|37
1721916950000|2024-07-25 14:15:50|110559|110509|110572.6|110522.6|110574.3|110524.3|110556.3|110506.3|34
1721916960000|2024-07-25 14:16:00|110572.5|110522.5|110562|110512|110574.8|110524.8|110558.7|110508.7|65
1721916970000|2024-07-25 14:16:10|110562.4|110512.4|110565.7|110515.7|110580.8|110530.8|110559.7|110509.7|62
1721916980000|2024-07-25 14:16:20|110565|110515|110540.1|110490.1|110565.8|110515.8|110538.2|110488.2|64
1721916990000|2024-07-25 14:16:30|110540.8|110490.8|110540.5|110490.5|110544.5|110494.5|110530.2|110480.2|72
1721917000000|2024-07-25 14:16:40|110540.8|110490.8|110535.2|110485.2|110542.4|110492.4|110534.4|110484.4|51
1721917010000|2024-07-25 14:16:50|110532.8|110482.8|110523.7|110473.7|110535.2|110485.2|110521|110471|63
1721917020000|2024-07-25 14:17:00|110524.4|110474.4|110532|110482|110532.5|110482.5|110521|110471|62
1721917030000|2024-07-25 14:17:10|110531.5|110481.5|110538.8|110488.8|110553.6|110503.6|110524.6|110474.6|70
1721917040000|2024-07-25 14:17:20|110539.7|110489.7|110522.8|110472.8|110541.5|110491.5|110521.9|110471.9|68
1721917050000|2024-07-25 14:17:30|110523.8|110473.8|110539.4|110489.4|110540.4|110490.4|110523.8|110473.8|59
1721917060000|2024-07-25 14:17:40|110538.9|110488.9|110550.2|110500.2|110551.2|110501.2|110538.6|110488.6|50
1721917070000|2024-07-25 14:17:50|110551.7|110501.7|110560.6|110510.6|110561.4|110511.4|110551.7|110501.7|51
1721917080000|2024-07-25 14:18:00|110560.1|110510.1|110554.8|110504.8|110565.1|110515.1|110550.8|110500.8|66
1721917090000|2024-07-25 14:18:10|110554.7|110504.7|110554.7|110504.7|110556.2|110506.2|110550.7|110500.7|59
1721917100000|2024-07-25 14:18:20|110554.3|110504.3|110555.6|110505.6|110556.5|110506.5|110553.3|110503.3|44
1721917110000|2024-07-25 14:18:30|110555.9|110505.9|110518.1|110468.1|110555.9|110505.9|110515.1|110465.1|71
1721917120000|2024-07-25 14:18:40|110518.8|110468.8|110530.4|110480.4|110533.7|110483.7|110518.8|110468.8|66
1721917130000|2024-07-25 14:18:50|110529.9|110479.9|110520.9|110470.9|110529.9|110479.9|110508.1|110458.1|72
1721917140000|2024-07-25 14:19:00|110520.1|110470.1|110511.3|110461.3|110520.5|110470.5|110503.9|110453.9|62
1721917150000|2024-07-25 14:19:10|110511.1|110461.1|110499.4|110449.4|110514.4|110464.4|110497.2|110447.2|64
1721917160000|2024-07-25 14:19:20|110499.8|110449.8|110494|110444|110502|110452|110489.1|110439.1|60
1721917170000|2024-07-25 14:19:30|110493.5|110443.5|110482.5|110432.5|110493.8|110443.8|110475.8|110425.8|68
1721917180000|2024-07-25 14:19:40|110482.4|110432.4|110464.7|110414.7|110483.8|110433.8|110461.8|110411.8|66
1721917190000|2024-07-25 14:19:50|110465.6|110415.6|110463.8|110413.8|110468.6|110418.6|110456.7|110406.7|73
1721917200000|2024-07-25 14:20:00|110463.7|110413.7|110485.2|110435.2|110487|110437|110463.7|110413.7|70
1721917210000|2024-07-25 14:20:10|110486.9|110436.9|110477.8|110427.8|110486.9|110436.9|110475.4|110425.4|62
1721917220000|2024-07-25 14:20:20|110476.7|110426.7|110485|110435|110485.4|110435.4|110473.7|110423.7|58
1721917230000|2024-07-25 14:20:30|110485.5|110435.5|110478|110428|110489.5|110439.5|110476.6|110426.6|54
1721917240000|2024-07-25 14:20:40|110478.2|110428.2|110489.6|110439.6|110489.7|110439.7|110478.2|110428.2|64
1721917250000|2024-07-25 14:20:50|110489.4|110439.4|110473.4|110423.4|110491.1|110441.1|110473.4|110423.4|73
1721917260000|2024-07-25 14:21:00|110473.9|110423.9|110468.4|110418.4|110479.2|110429.2|110465.2|110415.2|59
1721917270000|2024-07-25 14:21:10|110468.6|110418.6|110473.9|110423.9|110473.9|110423.9|110466.1|110416.1|57
1721917280000|2024-07-25 14:21:20|110473.7|110423.7|110458.6|110408.6|110473.7|110423.7|110456.1|110406.1|56
1721917290000|2024-07-25 14:21:30|110458.4|110408.4|110458.3|110408.3|110461.6|110411.6|110457.5|110407.5|44
1721917300000|2024-07-25 14:21:40|110458.2|110408.2|110453.6|110403.6|110458.6|110408.6|110448.7|110398.7|51
1721917310000|2024-07-25 14:21:50|110453.4|110403.4|110443.1|110393.1|110453.7|110403.7|110443.1|110393.1|59
1721917320000|2024-07-25 14:22:00|110444.8|110394.8|110430.3|110380.3|110446.5|110396.5|110425.3|110375.3|68
1721917330000|2024-07-25 14:22:10|110430.9|110380.9|110425.2|110375.2|110436.3|110386.3|110424.8|110374.8|52
1721917340000|2024-07-25 14:22:20|110425.3|110375.3|110405.7|110355.7|110427.4|110377.4|110403|110353|58
1721917350000|2024-07-25 14:22:30|110409.2|110359.2|110437.9|110387.9|110437.9|110387.9|110409|110359|58
1721917360000|2024-07-25 14:22:40|110438|110388|110430.8|110380.8|110438|110388|110429.3|110379.3|51
1721917370000|2024-07-25 14:22:50|110430.4|110380.4|110434.5|110384.5|110434.5|110384.5|110425.5|110375.5|48
1721917380000|2024-07-25 14:23:00|110434.3|110384.3|110425.7|110375.7|110434.3|110384.3|110425.3|110375.3|53
1721917390000|2024-07-25 14:23:10|110425.9|110375.9|110419.9|110369.9|110426.2|110376.2|110417.3|110367.3|50
1721917400000|2024-07-25 14:23:20|110420.6|110370.6|110407|110357|110421.5|110371.5|110407|110357|59
1721917410000|2024-07-25 14:23:30|110407.6|110357.6|110406.9|110356.9|110409.5|110359.5|110405.9|110355.9|43
1721917420000|2024-07-25 14:23:40|110403.2|110353.2|110396.5|110346.5|110403.6|110353.6|110386.7|110336.7|63
1721917430000|2024-07-25 14:23:50|110396|110346|110391.1|110341.1|110398.5|110348.5|110388.7|110338.7|57
1721917440000|2024-07-25 14:24:00|110390.1|110340.1|110375.9|110325.9|110393.9|110343.9|110375.9|110325.9|55
1721917450000|2024-07-25 14:24:10|110375.3|110325.3|110373.2|110323.2|110376.9|110326.9|110364.8|110314.8|67
1721917460000|2024-07-25 14:24:20|110373.1|110323.1|110352.5|110302.5|110373.1|110323.1|110352.5|110302.5|56
1721917470000|2024-07-25 14:24:30|110352.7|110302.7|110357.7|110307.7|110358.1|110308.1|110352.2|110302.2|59
1721917480000|2024-07-25 14:24:40|110358.1|110308.1|110352.6|110302.6|110358.4|110308.4|110352.6|110302.6|39
1721917490000|2024-07-25 14:24:50|110350.9|110300.9|110329.6|110279.6|110358|110308|110329.6|110279.6|60
1721917500000|2024-07-25 14:25:00|110328.8|110278.8|110326.6|110276.6|110331.6|110281.6|110325.9|110275.9|48
1721917510000|2024-07-25 14:25:10|110326.9|110276.9|110326|110276|110327.5|110277.5|110326|110276|37
1721917520000|2024-07-25 14:25:20|110325.6|110275.6|110325.2|110275.2|110336.2|110286.2|110321.1|110271.1|56
1721917530000|2024-07-25 14:25:30|110324.8|110274.8|110320.2|110270.2|110324.8|110274.8|110303.2|110253.2|71
1721917540000|2024-07-25 14:25:40|110320.4|110270.4|110299.8|110249.8|110321.4|110271.4|110299.8|110249.8|56
1721917550000|2024-07-25 14:25:50|110299.9|110249.9|110304.4|110254.4|110307.1|110257.1|110294.8|110244.8|58
1721917560000|2024-07-25 14:26:00|110304.2|110254.2|110303.6|110253.6|110308.8|110258.8|110298.5|110248.5|56
1721917570000|2024-07-25 14:26:10|110303.5|110253.5|110309.2|110259.2|110311.6|110261.6|110300.9|110250.9|55
1721917580000|2024-07-25 14:26:20|110309.4|110259.4|110298.9|110248.9|110311.2|110261.2|110292|110242|59
1721917590000|2024-07-25 14:26:30|110298|110248|110286.4|110236.4|110298.3|110248.3|110286.4|110236.4|66
1721917600000|2024-07-25 14:26:40|110286.3|110236.3|110282.7|110232.7|110288.4|110238.4|110282.5|110232.5|61
1721917610000|2024-07-25 14:26:50|110283.2|110233.2|110261|110211|110284.3|110234.3|110259.3|110209.3|63
1721917620000|2024-07-25 14:27:00|110261.2|110211.2|110260.1|110210.1|110267.4|110217.4|110259.6|110209.6|57
1721917630000|2024-07-25 14:27:10|110260|110210|110263.8|110213.8|110272.7|110222.7|110255.6|110205.6|67
1721917640000|2024-07-25 14:27:20|110264.4|110214.4|110261.5|110211.5|110264.9|110214.9|110259.5|110209.5|54
1721917650000|2024-07-25 14:27:30|110262|110212|110257.2|110207.2|110264.4|110214.4|110256.7|110206.7|58
1721917660000|2024-07-25 14:27:40|110257.3|110207.3|110250|110200|110258.1|110208.1|110247.6|110197.6|64
1721917670000|2024-07-25 14:27:50|110249.2|110199.2|110247.2|110197.2|110250.3|110200.3|110245.2|110195.2|56
1721917680000|2024-07-25 14:28:00|110247|110197|110243.1|110193.1|110255.3|110205.3|110241.5|110191.5|50
1721917690000|2024-07-25 14:28:10|110242.1|110192.1|110247.6|110197.6|110247.6|110197.6|110237.9|110187.9|40
1721917700000|2024-07-25 14:28:20|110247.9|110197.9|110239.3|110189.3|110249.1|110199.1|110235.9|110185.9|64
1721917710000|2024-07-25 14:28:30|110239.7|110189.7|110237.7|110187.7|110240.6|110190.6|110233.1|110183.1|55
1721917720000|2024-07-25 14:28:40|110236.9|110186.9|110239.8|110189.8|110239.8|110189.8|110232.5|110182.5|59
1721917730000|2024-07-25 14:28:50|110240|110190|110235.7|110185.7|110245.3|110195.3|110235.7|110185.7|57
1721917740000|2024-07-25 14:29:00|110236.3|110186.3|110246.2|110196.2|110248.3|110198.3|110233.6|110183.6|57
1721917750000|2024-07-25 14:29:10|110246.8|110196.8|110242.2|110192.2|110250|110200|110241.7|110191.7|55
1721917760000|2024-07-25 14:29:20|110241.7|110191.7|110233.5|110183.5|110241.7|110191.7|110222.8|110172.8|64
1721917770000|2024-07-25 14:29:30|110233.4|110183.4|110230.9|110180.9|110233.4|110183.4|110224.5|110174.5|58
1721917780000|2024-07-25 14:29:40|110231.4|110181.4|110232.1|110182.1|110233.9|110183.9|110219.2|110169.2|68
1721917790000|2024-07-25 14:29:50|110232|110182|110225.3|110175.3|110232.5|110182.5|110222|110172|47
1721917800000|2024-07-25 14:30:00|110225.6|110175.6|110224.6|110174.6|110230.8|110180.8|110223.9|110173.9|54
1721917810000|2024-07-25 14:30:10|110224.5|110174.5|110223.8|110173.8|110224.7|110174.7|110223.1|110173.1|36
1721917820000|2024-07-25 14:30:20|110223.2|110173.2|110198.5|110148.5|110225.2|110175.2|110196.1|110146.1|61
1721917830000|2024-07-25 14:30:30|110199.1|110149.1|110189.9|110139.9|110201.6|110151.6|110187.9|110137.9|70
1721917840000|2024-07-25 14:30:40|110189.3|110139.3|110202.3|110152.3|110205.5|110155.5|110187.5|110137.5|69
1721917850000|2024-07-25 14:30:50|110202.5|110152.5|110184.2|110134.2|110204.6|110154.6|110176.9|110126.9|66
1721917860000|2024-07-25 14:31:00|110184.3|110134.3|110184.2|110134.2|110185.5|110135.5|110180.8|110130.8|49
1721917870000|2024-07-25 14:31:10|110183.2|110133.2|110202|110152|110208.6|110158.6|110179.6|110129.6|66
1721917880000|2024-07-25 14:31:20|110201.6|110151.6|110198.9|110148.9|110202.1|110152.1|110193|110143|54
1721917890000|2024-07-25 14:31:30|110198.4|110148.4|110201.5|110151.5|110203.2|110153.2|110197.1|110147.1|59
1721917900000|2024-07-25 14:31:40|110201.4|110151.4|110177.2|110127.2|110201.4|110151.4|110177.2|110127.2|60
1721917910000|2024-07-25 14:31:50|110177.6|110127.6|110171.3|110121.3|110180|110130|110169.3|110119.3|67
1721917920000|2024-07-25 14:32:00|110171.9|110121.9|110171.2|110121.2|110173.8|110123.8|110168|110118|48
1721917930000|2024-07-25 14:32:10|110170.7|110120.7|110177.5|110127.5|110177.5|110127.5|110167.4|110117.4|60
1721917940000|2024-07-25 14:32:20|110178|110128|110181.6|110131.6|110182.9|110132.9|110177.2|110127.2|52
1721917950000|2024-07-25 14:32:30|110181.2|110131.2|110220.4|110170.4|110223.8|110173.8|110181.2|110131.2|66
1721917960000|2024-07-25 14:32:40|110220|110170|110228.6|110178.6|110234.8|110184.8|110217.7|110167.7|65
1721917970000|2024-07-25 14:32:50|110228|110178|110242.4|110192.4|110242.4|110192.4|110224.1|110174.1|67
1721917980000|2024-07-25 14:33:00|110242.6|110192.6|110253|110203|110253.2|110203.2|110238.5|110188.5|55
1721917990000|2024-07-25 14:33:10|110252.7|110202.7|110266.4|110216.4|110266.4|110216.4|110247.4|110197.4|53
1721918000000|2024-07-25 14:33:20|110266|110216|110257.4|110207.4|110266.5|110216.5|110251|110201|64
1721918010000|2024-07-25 14:33:30|110257.1|110207.1|110294.7|110244.7|110296.9|110246.9|110256.3|110206.3|60
1721918020000|2024-07-25 14:33:40|110294.6|110244.6|110281.3|110231.3|110294.6|110244.6|110280.7|110230.7|57
1721918030000|2024-07-25 14:33:50|110281.1|110231.1|110300.8|110250.8|110300.9|110250.9|110281.1|110231.1|63
1721918040000|2024-07-25 14:34:00|110300.3|110250.3|110307.2|110257.2|110311|110261|110290.3|110240.3|60
1721918050000|2024-07-25 14:34:10|110305.9|110255.9|110310|110260|110312.8|110262.8|110299.3|110249.3|64
1721918060000|2024-07-25 14:34:20|110310.2|110260.2|110295.3|110245.3|110313.4|110263.4|110295.3|110245.3|66
1721918070000|2024-07-25 14:34:30|110295.4|110245.4|110306.6|110256.6|110320.3|110270.3|110291.3|110241.3|58
1721918080000|2024-07-25 14:34:40|110308.1|110258.1|110294.6|110244.6|110311.3|110261.3|110293.2|110243.2|46
1721918090000|2024-07-25 14:34:50|110295|110245|110295.6|110245.6|110308.4|110258.4|110294.7|110244.7|41
1721918100000|2024-07-25 14:35:00|110295.8|110245.8|110296.3|110246.3|110302.8|110252.8|110289.8|110239.8|57
1721918110000|2024-07-25 14:35:10|110297.2|110247.2|110285.3|110235.3|110297.2|110247.2|110283.6|110233.6|60
1721918120000|2024-07-25 14:35:20|110285.5|110235.5|110285.8|110235.8|110288.7|110238.7|110284.5|110234.5|47
1721918130000|2024-07-25 14:35:30|110286.3|110236.3|110284.8|110234.8|110287.7|110237.7|110282.4|110232.4|53
1721918140000|2024-07-25 14:35:40|110284.9|110234.9|110250.5|110200.5|110286.1|110236.1|110249.1|110199.1|39
1721918150000|2024-07-25 14:35:50|110251|110201|110242.2|110192.2|110254.3|110204.3|110239|110189|65
1721918160000|2024-07-25 14:36:00|110242.5|110192.5|110238.8|110188.8|110243.3|110193.3|110231.4|110181.4|58
1721918170000|2024-07-25 14:36:10|110242.7|110192.7|110242.8|110192.8|110246.5|110196.5|110239.1|110189.1|61
1721918180000|2024-07-25 14:36:20|110242.5|110192.5|110235.7|110185.7|110248.4|110198.4|110232.7|110182.7|55
1721918190000|2024-07-25 14:36:30|110235.6|110185.6|110268.3|110218.3|110270.3|110220.3|110235.6|110185.6|59
1721918200000|2024-07-25 14:36:40|110268.4|110218.4|110261.6|110211.6|110273.2|110223.2|110254.7|110204.7|53
1721918210000|2024-07-25 14:36:50|110261.3|110211.3|110265.6|110215.6|110265.6|110215.6|110256.1|110206.1|51
1721918220000|2024-07-25 14:37:00|110266.4|110216.4|110256.3|110206.3|110267.2|110217.2|110256.1|110206.1|53
1721918230000|2024-07-25 14:37:10|110256.4|110206.4|110297.2|110247.2|110297.2|110247.2|110254.1|110204.1|64
1721918240000|2024-07-25 14:37:20|110296.3|110246.3|110319.5|110269.5|110319.5|110269.5|110293.7|110243.7|54
1721918250000|2024-07-25 14:37:30|110320|110270|110334.1|110284.1|110334.1|110284.1|110320|110270|56
1721918260000|2024-07-25 14:37:40|110333.7|110283.7|110345.5|110295.5|110345.7|110295.7|110333.2|110283.2|56
1721918270000|2024-07-25 14:37:50|110346.7|110296.7|110338.8|110288.8|110348|110298|110336.8|110286.8|48
1721918280000|2024-07-25 14:38:00|110339.3|110289.3|110312.4|110262.4|110347.4|110297.4|110310.2|110260.2|55
1721918290000|2024-07-25 14:38:10|110312.1|110262.1|110322.1|110272.1|110324.4|110274.4|110311.9|110261.9|47
1721918300000|2024-07-25 14:38:20|110322.5|110272.5|110329.4|110279.4|110329.4|110279.4|110321.8|110271.8|41
1721918310000|2024-07-25 14:38:30|110325.5|110275.5|110308|110258|110331.3|110281.3|110306.3|110256.3|59
1721918320000|2024-07-25 14:38:40|110307.8|110257.8|110307.7|110257.7|110315.8|110265.8|110306.4|110256.4|64
1721918330000|2024-07-25 14:38:50|110307.4|110257.4|110282.2|110232.2|110308.2|110258.2|110281.3|110231.3|69
1721918340000|2024-07-25 14:39:00|110282.5|110232.5|110308.1|110258.1|110310|110260|110282.5|110232.5|61
1721918350000|2024-07-25 14:39:10|110307.1|110257.1|110298.2|110248.2|110307.4|110257.4|110297.1|110247.1|63
1721918360000|2024-07-25 14:39:20|110298|110248|110300.4|110250.4|110303.1|110253.1|110297.9|110247.9|51
1721918370000|2024-07-25 14:39:30|110300.6|110250.6|110313.7|110263.7|110313.7|110263.7|110300.6|110250.6|62
1721918380000|2024-07-25 14:39:40|110316|110266|110316.5|110266.5|110317.3|110267.3|110311.6|110261.6|45
1721918390000|2024-07-25 14:39:50|110317|110267|110339.1|110289.1|110343.6|110293.6|110316.1|110266.1|60
1721918400000|2024-07-25 14:40:00|110337.7|110287.7|110345.2|110295.2|110351.3|110301.3|110336.6|110286.6|72
1721918410000|2024-07-25 14:40:10|110345.8|110295.8|110350.4|110300.4|110351.3|110301.3|110344.8|110294.8|60
1721918420000|2024-07-25 14:40:20|110350|110300|110356.2|110306.2|110363.2|110313.2|110334.1|110284.1|64
1721918430000|2024-07-25 14:40:30|110356.3|110306.3|110367.7|110317.7|110372.3|110322.3|110355.1|110305.1|62
1721918440000|2024-07-25 14:40:40|110368|110318|110385.5|110335.5|110386.2|110336.2|110361.3|110311.3|58
1721918450000|2024-07-25 14:40:50|110385.3|110335.3|110387|110337|110388.9|110338.9|110382.9|110332.9|45
1721918460000|2024-07-25 14:41:00|110387.1|110337.1|110385.7|110335.7|110391|110341|110376.7|110326.7|52
1721918470000|2024-07-25 14:41:10|110385.1|110335.1|110381|110331|110390.4|110340.4|110377.7|110327.7|54
1721918480000|2024-07-25 14:41:20|110381.1|110331.1|110372.1|110322.1|110381.1|110331.1|110366.2|110316.2|59
1721918490000|2024-07-25 14:41:30|110372.3|110322.3|110375.9|110325.9|110376.1|110326.1|110372.3|110322.3|26
1721918500000|2024-07-25 14:41:40|110376.6|110326.6|110376|110326|110385.9|110335.9|110373.5|110323.5|53
1721918510000|2024-07-25 14:41:50|110375.7|110325.7|110368|110318|110377.3|110327.3|110365.2|110315.2|53
1721918520000|2024-07-25 14:42:00|110366.5|110316.5|110357.2|110307.2|110366.5|110316.5|110348.9|110298.9|67
1721918530000|2024-07-25 14:42:10|110357.5|110307.5|110361|110311|110361|110311|110353.3|110303.3|59
1721918540000|2024-07-25 14:42:20|110360.9|110310.9|110356.1|110306.1|110364.6|110314.6|110355.7|110305.7|55
1721918550000|2024-07-25 14:42:30|110355.6|110305.6|110353.2|110303.2|110358.5|110308.5|110352.1|110302.1|38
1721918560000|2024-07-25 14:42:40|110353.5|110303.5|110363.8|110313.8|110366.6|110316.6|110353.5|110303.5|50
1721918570000|2024-07-25 14:42:50|110364|110314|110352.7|110302.7|110364|110314|110351.9|110301.9|47
1721918580000|2024-07-25 14:43:00|110352.8|110302.8|110356.7|110306.7|110357.9|110307.9|110351.3|110301.3|38
1721918590000|2024-07-25 14:43:10|110356.6|110306.6|110355.9|110305.9|110356.6|110306.6|110353.5|110303.5|36
1721918600000|2024-07-25 14:43:20|110358.2|110308.2|110348.3|110298.3|110358.5|110308.5|110348.3|110298.3|43
1721918610000|2024-07-25 14:43:30|110348.5|110298.5|110354.3|110304.3|110359.2|110309.2|110339.5|110289.5|45
1721918620000|2024-07-25 14:43:40|110354.4|110304.4|110353.9|110303.9|110360.8|110310.8|110350.2|110300.2|50
1721918630000|2024-07-25 14:43:50|110353.8|110303.8|110359.8|110309.8|110359.8|110309.8|110352|110302|40
1721918640000|2024-07-25 14:44:00|110360.4|110310.4|110348.9|110298.9|110360.4|110310.4|110348.9|110298.9|43
1721918650000|2024-07-25 14:44:10|110349.1|110299.1|110359.2|110309.2|110359.9|110309.9|110345.6|110295.6|61
1721918660000|2024-07-25 14:44:20|110359|110309|110366.5|110316.5|110369.5|110319.5|110358.8|110308.8|52
1721918670000|2024-07-25 14:44:30|110366.7|110316.7|110360.5|110310.5|110367.4|110317.4|110355.4|110305.4|50
1721918680000|2024-07-25 14:44:40|110361.1|110311.1|110359.8|110309.8|110374|110324|110357.7|110307.7|64
1721918690000|2024-07-25 14:44:50|110359.4|110309.4|110369|110319|110369.6|110319.6|110359.4|110309.4|52
1721918700000|2024-07-25 14:45:00|110370.3|110320.3|110363.8|110313.8|110372|110322|110362.8|110312.8|59
1721918710000|2024-07-25 14:45:10|110364.1|110314.1|110370.5|110320.5|110371.7|110321.7|110363.4|110313.4|45
1721918720000|2024-07-25 14:45:20|110371.2|110321.2|110374.6|110324.6|110381.6|110331.6|110366.7|110316.7|50
1721918730000|2024-07-25 14:45:30|110374.7|110324.7|110377.7|110327.7|110378.9|110328.9|110371.2|110321.2|58
1721918740000|2024-07-25 14:45:40|110379.8|110329.8|110393.2|110343.2|110396.3|110346.3|110378.8|110328.8|69
1721918750000|2024-07-25 14:45:50|110393.4|110343.4|110385.7|110335.7|110393.7|110343.7|110381|110331|58
1721918760000|2024-07-25 14:46:00|110386|110336|110408.7|110358.7|110412.3|110362.3|110384.9|110334.9|55
1721918770000|2024-07-25 14:46:10|110407.9|110357.9|110402|110352|110409.4|110359.4|110400.5|110350.5|54
1721918780000|2024-07-25 14:46:20|110406.1|110356.1|110411.9|110361.9|110418.2|110368.2|110406|110356|60
1721918790000|2024-07-25 14:46:30|110413.7|110363.7|110415.8|110365.8|110416.5|110366.5|110411.3|110361.3|61
1721918800000|2024-07-25 14:46:40|110416.1|110366.1|110414.9|110364.9|110422|110372|110414.8|110364.8|47
1721918810000|2024-07-25 14:46:50|110415|110365|110412.9|110362.9|110422.7|110372.7|110412.9|110362.9|62
1721918820000|2024-07-25 14:47:00|110412.4|110362.4|110404.8|110354.8|110412.4|110362.4|110397.4|110347.4|49
1721918830000|2024-07-25 14:47:10|110404.6|110354.6|110387.1|110337.1|110404.8|110354.8|110383.5|110333.5|65
1721918840000|2024-07-25 14:47:20|110387.2|110337.2|110385.9|110335.9|110402|110352|110384.1|110334.1|67
1721918850000|2024-07-25 14:47:30|110386.1|110336.1|110392.1|110342.1|110397.4|110347.4|110385.7|110335.7|58
1721918860000|2024-07-25 14:47:40|110392.5|110342.5|110384.7|110334.7|110392.9|110342.9|110384.4|110334.4|34
1721918870000|2024-07-25 14:47:50|110384.6|110334.6|110379.3|110329.3|110384.6|110334.6|110374|110324|57
1721918880000|2024-07-25 14:48:00|110379.5|110329.5|110340.6|110290.6|110379.8|110329.8|110340.6|110290.6|62
1721918890000|2024-07-25 14:48:10|110340.9|110290.9|110351|110301|110351.1|110301.1|110336.3|110286.3|57
1721918900000|2024-07-25 14:48:20|110350.5|110300.5|110352|110302|110353.8|110303.8|110344.3|110294.3|50
1721918910000|2024-07-25 14:48:30|110351.7|110301.7|110345.5|110295.5|110354.1|110304.1|110345.5|110295.5|38
1721918920000|2024-07-25 14:48:40|110345.8|110295.8|110344.1|110294.1|110351.3|110301.3|110343.7|110293.7|42
1721918930000|2024-07-25 14:48:50|110343.8|110293.8|110353.3|110303.3|110355.8|110305.8|110342.7|110292.7|44
1721918940000|2024-07-25 14:49:00|110353.1|110303.1|110346.2|110296.2|110354|110304|110345.3|110295.3|38
1721918950000|2024-07-25 14:49:10|110346.4|110296.4|110336.5|110286.5|110347.5|110297.5|110335.6|110285.6|45
1721918960000|2024-07-25 14:49:20|110336.4|110286.4|110313.6|110263.6|110337.7|110287.7|110303.2|110253.2|59
1721918970000|2024-07-25 14:49:30|110310.7|110260.7|110311.6|110261.6|110318.3|110268.3|110306.6|110256.6|49
1721918980000|2024-07-25 14:49:40|110312|110262|110316.4|110266.4|110317.9|110267.9|110311.8|110261.8|47
1721918990000|2024-07-25 14:49:50|110316.3|110266.3|110317.8|110267.8|110319.2|110269.2|110312.4|110262.4|43
1721919000000|2024-07-25 14:50:00|110318|110268|110311.7|110261.7|110319.4|110269.4|110308.6|110258.6|49
1721919010000|2024-07-25 14:50:10|110312.3|110262.3|110298.5|110248.5|110313.3|110263.3|110293.1|110243.1|63
1721919020000|2024-07-25 14:50:20|110298.6|110248.6|110301.2|110251.2|110306.5|110256.5|110298.3|110248.3|44
1721919030000|2024-07-25 14:50:30|110301.3|110251.3|110294|110244|110302.3|110252.3|110293.9|110243.9|48
1721919040000|2024-07-25 14:50:40|110294.3|110244.3|110287.3|110237.3|110294.4|110244.4|110287|110237|38
1721919050000|2024-07-25 14:50:50|110287.7|110237.7|110288.4|110238.4|110288.4|110238.4|110269|110219|62
1721919060000|2024-07-25 14:51:00|110287.7|110237.7|110282.9|110232.9|110290.1|110240.1|110281.2|110231.2|54
1721919070000|2024-07-25 14:51:10|110283|110233|110290.5|110240.5|110297.4|110247.4|110282.6|110232.6|62
1721919080000|2024-07-25 14:51:20|110291.2|110241.2|110295.7|110245.7|110296.9|110246.9|110291.2|110241.2|41
1721919090000|2024-07-25 14:51:30|110295.9|110245.9|110309.5|110259.5|110309.5|110259.5|110295.9|110245.9|44
1721919100000|2024-07-25 14:51:40|110309.6|110259.6|110307.6|110257.6|110313|110263|110306.9|110256.9|59
1721919110000|2024-07-25 14:51:50|110308.9|110258.9|110304.5|110254.5|110309.3|110259.3|110304.5|110254.5|48
1721919120000|2024-07-25 14:52:00|110304.6|110254.6|110306|110256|110307.8|110257.8|110301.2|110251.2|55
1721919130000|2024-07-25 14:52:10|110305.8|110255.8|110302.4|110252.4|110305.8|110255.8|110295.9|110245.9|61
1721919140000|2024-07-25 14:52:20|110302.3|110252.3|110303.6|110253.6|110306.4|110256.4|110302.3|110252.3|43
1721919150000|2024-07-25 14:52:30|110303.7|110253.7|110295.1|110245.1|110303.7|110253.7|110292.2|110242.2|55
1721919160000|2024-07-25 14:52:40|110295.5|110245.5|110302.5|110252.5|110304.3|110254.3|110295.5|110245.5|49
1721919170000|2024-07-25 14:52:50|110302.4|110252.4|110303.5|110253.5|110305.9|110255.9|110298.6|110248.6|61
1721919180000|2024-07-25 14:53:00|110303.4|110253.4|110306.9|110256.9|110315.3|110265.3|110303|110253|57
1721919190000|2024-07-25 14:53:10|110307|110257|110314.3|110264.3|110319|110269|110306.8|110256.8|52
1721919200000|2024-07-25 14:53:20|110314.2|110264.2|110308.6|110258.6|110315|110265|110305.7|110255.7|56
1721919210000|2024-07-25 14:53:30|110308.5|110258.5|110301.6|110251.6|110308.5|110258.5|110295.6|110245.6|51
1721919220000|2024-07-25 14:53:40|110301.5|110251.5|110298.5|110248.5|110307.6|110257.6|110298.5|110248.5|55
1721919230000|2024-07-25 14:53:50|110298.6|110248.6|110276.8|110226.8|110299.3|110249.3|110276.6|110226.6|57
1721919240000|2024-07-25 14:54:00|110275.6|110225.6|110269.6|110219.6|110283.9|110233.9|110265.7|110215.7|63
1721919250000|2024-07-25 14:54:10|110271.1|110221.1|110273.3|110223.3|110274.5|110224.5|110264.1|110214.1|59
1721919260000|2024-07-25 14:54:20|110273.2|110223.2|110270.8|110220.8|110274.4|110224.4|110269.3|110219.3|48
1721919270000|2024-07-25 14:54:30|110271.3|110221.3|110275.9|110225.9|110276.4|110226.4|110269.4|110219.4|55
1721919280000|2024-07-25 14:54:40|110275.7|110225.7|110279.9|110229.9|110280.4|110230.4|110273.4|110223.4|42
1721919290000|2024-07-25 14:54:50|110279.5|110229.5|110315.7|110265.7|110315.7|110265.7|110278.2|110228.2|66
1721919300000|2024-07-25 14:55:00|110316.7|110266.7|110321.3|110271.3|110321.9|110271.9|110310.2|110260.2|52
1721919310000|2024-07-25 14:55:10|110321.5|110271.5|110339.2|110289.2|110347.2|110297.2|110321.4|110271.4|57
1721919320000|2024-07-25 14:55:20|110339.5|110289.5|110338.2|110288.2|110345.5|110295.5|110338.2|110288.2|55
1721919330000|2024-07-25 14:55:30|110338.7|110288.7|110330.7|110280.7|110338.8|110288.8|110330.2|110280.2|42
1721919340000|2024-07-25 14:55:40|110330.5|110280.5|110323.3|110273.3|110330.5|110280.5|110313.6|110263.6|57
1721919350000|2024-07-25 14:55:50|110324.1|110274.1|110324.8|110274.8|110328.2|110278.2|110321.9|110271.9|47
1721919360000|2024-07-25 14:56:00|110324.9|110274.9|110338.4|110288.4|110339.6|110289.6|110324.9|110274.9|54
1721919370000|2024-07-25 14:56:10|110338.7|110288.7|110343.9|110293.9|110349.4|110299.4|110338.7|110288.7|52
1721919380000|2024-07-25 14:56:20|110344|110294|110330.8|110280.8|110344.1|110294.1|110330.8|110280.8|50
1721919390000|2024-07-25 14:56:30|110331.1|110281.1|110332.7|110282.7|110338.5|110288.5|110331|110281|42
1721919400000|2024-07-25 14:56:40|110332.4|110282.4|110328|110278|110334.6|110284.6|110327.8|110277.8|37
1721919410000|2024-07-25 14:56:50|110327.6|110277.6|110334.6|110284.6|110334.6|110284.6|110327|110277|46
1721919420000|2024-07-25 14:57:00|110333.8|110283.8|110324.3|110274.3|110337.2|110287.2|110324.3|110274.3|51
1721919430000|2024-07-25 14:57:10|110323.8|110273.8|110302.8|110252.8|110324.3|110274.3|110302.8|110252.8|62
1721919440000|2024-07-25 14:57:20|110302.7|110252.7|110284|110234|110307.7|110257.7|110281.5|110231.5|54
1721919450000|2024-07-25 14:57:30|110282.3|110232.3|110289.9|110239.9|110296|110246|110282.3|110232.3|58
1721919460000|2024-07-25 14:57:40|110289.6|110239.6|110292.6|110242.6|110293.6|110243.6|110287.7|110237.7|45
1721919470000|2024-07-25 14:57:50|110297.7|110247.7|110304.7|110254.7|110307.5|110257.5|110296.5|110246.5|45
1721919480000|2024-07-25 14:58:00|110304.5|110254.5|110319.8|110269.8|110319.8|110269.8|110304|110254|39
1721919490000|2024-07-25 14:58:10|110319.2|110269.2|110328.3|110278.3|110334.3|110284.3|110319.2|110269.2|59
1721919500000|2024-07-25 14:58:20|110329|110279|110335.6|110285.6|110337|110287|110328.9|110278.9|55
1721919510000|2024-07-25 14:58:30|110334.8|110284.8|110340.4|110290.4|110344.5|110294.5|110334.8|110284.8|49
1721919520000|2024-07-25 14:58:40|110340.6|110290.6|110344.1|110294.1|110344.9|110294.9|110340.2|110290.2|46
1721919530000|2024-07-25 14:58:50|110344.4|110294.4|110344.7|110294.7|110350.7|110300.7|110338.3|110288.3|55
1721919540000|2024-07-25 14:59:00|110345.6|110295.6|110353|110303|110353.2|110303.2|110339.7|110289.7|56
1721919550000|2024-07-25 14:59:10|110353.4|110303.4|110340.9|110290.9|110354.1|110304.1|110340.9|110290.9|40
1721919560000|2024-07-25 14:59:20|110343.1|110293.1|110345.2|110295.2|110348.1|110298.1|110342.1|110292.1|46
1721919570000|2024-07-25 14:59:30|110345.4|110295.4|110348.3|110298.3|110349.7|110299.7|110345.1|110295.1|35
1721919580000|2024-07-25 14:59:40|110348.4|110298.4|110344.2|110294.2|110348.4|110298.4|110337.7|110287.7|30
1721919590000|2024-07-25 14:59:50|110343.7|110293.7|110327.3|110277.3|110343.8|110293.8|110327|110277|52
1721919600000|2024-07-25 15:00:00|110328.1|110278.1|110308.2|110258.2|110330|110280|110308.2|110258.2|59
1721919610000|2024-07-25 15:00:10|110308.7|110258.7|110300.4|110250.4|110312|110262|110300.4|110250.4|60
1721919620000|2024-07-25 15:00:20|110300.6|110250.6|110316.6|110266.6|110317.1|110267.1|110300.6|110250.6|60
1721919630000|2024-07-25 15:00:30|110316.5|110266.5|110312.9|110262.9|110317.2|110267.2|110312.9|110262.9|43
1721919640000|2024-07-25 15:00:40|110313.2|110263.2|110311.9|110261.9|110317|110267|110311.9|110261.9|44
1721919650000|2024-07-25 15:00:50|110311.8|110261.8|110309.9|110259.9|110312.4|110262.4|110303.6|110253.6|40
1721919660000|2024-07-25 15:01:00|110309.7|110259.7|110309.3|110259.3|110316.2|110266.2|110306.7|110256.7|58
1721919670000|2024-07-25 15:01:10|110308.6|110258.6|110309.6|110259.6|110316.6|110266.6|110307.6|110257.6|59
1721919680000|2024-07-25 15:01:20|110310.2|110260.2|110295.5|110245.5|110313|110263|110294.6|110244.6|51
1721919690000|2024-07-25 15:01:30|110295.6|110245.6|110308.4|110258.4|110308.4|110258.4|110294.8|110244.8|59
1721919700000|2024-07-25 15:01:40|110313.3|110263.3|110322.7|110272.7|110326.7|110276.7|110310.9|110260.9|64
1721919710000|2024-07-25 15:01:50|110321.6|110271.6|110311.5|110261.5|110323.9|110273.9|110310.2|110260.2|56
1721919720000|2024-07-25 15:02:00|110311.6|110261.6|110308.8|110258.8|110324.8|110274.8|110308.7|110258.7|65
1721919730000|2024-07-25 15:02:10|110308.3|110258.3|110314.4|110264.4|110314.7|110264.7|110303.1|110253.1|56
1721919740000|2024-07-25 15:02:20|110309.4|110259.4|110310.7|110260.7|110316.5|110266.5|110308.9|110258.9|52
1721919750000|2024-07-25 15:02:30|110312.3|110262.3|110315.4|110265.4|110315.4|110265.4|110308.7|110258.7|56
1721919760000|2024-07-25 15:02:40|110315|110265|110317.5|110267.5|110317.6|110267.6|110314|110264|41
1721919770000|2024-07-25 15:02:50|110317.7|110267.7|110332.3|110282.3|110334.1|110284.1|110317.4|110267.4|49
1721919780000|2024-07-25 15:03:00|110330.5|110280.5|110335.3|110285.3|110337|110287|110326.8|110276.8|59
1721919790000|2024-07-25 15:03:10|110335.1|110285.1|110336.8|110286.8|110339.1|110289.1|110325.3|110275.3|62
1721919800000|2024-07-25 15:03:20|110335.9|110285.9|110338.6|110288.6|110340.1|110290.1|110335.9|110285.9|47
1721919810000|2024-07-25 15:03:30|110339|110289|110352.8|110302.8|110352.8|110302.8|110339|110289|41
1721919820000|2024-07-25 15:03:40|110352.6|110302.6|110325.5|110275.5|110352.6|110302.6|110323.2|110273.2|61
1721919830000|2024-07-25 15:03:50|110325.4|110275.4|110313.9|110263.9|110325.6|110275.6|110313.9|110263.9|56
1721919840000|2024-07-25 15:04:00|110314.3|110264.3|110310.5|110260.5|110314.3|110264.3|110308.5|110258.5|43
1721919850000|2024-07-25 15:04:10|110310.6|110260.6|110309.4|110259.4|110315.7|110265.7|110309.4|110259.4|44
1721919860000|2024-07-25 15:04:20|110309.5|110259.5|110300.3|110250.3|110310.1|110260.1|110300.3|110250.3|49
1721919870000|2024-07-25 15:04:30|110300.4|110250.4|110284.3|110234.3|110304.7|110254.7|110284.3|110234.3|43
1721919880000|2024-07-25 15:04:40|110284|110234|110284.8|110234.8|110289|110239|110283.9|110233.9|52
1721919890000|2024-07-25 15:04:50|110285.4|110235.4|110296.6|110246.6|110299.8|110249.8|110285.4|110235.4|49
1721919900000|2024-07-25 15:05:00|110296.3|110246.3|110304.4|110254.4|110306.5|110256.5|110295.5|110245.5|45
1721919910000|2024-07-25 15:05:10|110304|110254|110303.5|110253.5|110304.5|110254.5|110302.7|110252.7|38
1721919920000|2024-07-25 15:05:20|110303.1|110253.1|110297.8|110247.8|110303.1|110253.1|110292|110242|53
1721919930000|2024-07-25 15:05:30|110298.6|110248.6|110301|110251|110302.2|110252.2|110295.3|110245.3|44
1721919940000|2024-07-25 15:05:40|110300.1|110250.1|110309|110259|110311.4|110261.4|110299.5|110249.5|45
1721919950000|2024-07-25 15:05:50|110308.8|110258.8|110315.6|110265.6|110317.7|110267.7|110308|110258|43
1721919960000|2024-07-25 15:06:00|110315.5|110265.5|110315.8|110265.8|110316.2|110266.2|110307|110257|45
1721919970000|2024-07-25 15:06:10|110316|110266|110317.4|110267.4|110318.6|110268.6|110316|110266|32
1721919980000|2024-07-25 15:06:20|110318.3|110268.3|110348.2|110298.2|110354.6|110304.6|110317.9|110267.9|53
1721919990000|2024-07-25 15:06:30|110350.2|110300.2|110348.7|110298.7|110357.4|110307.4|110348.5|110298.5|55
1721920000000|2024-07-25 15:06:40|110348.5|110298.5|110331|110281|110348.5|110298.5|110331|110281|67
1721920010000|2024-07-25 15:06:50|110330.9|110280.9|110341|110291|110344.4|110294.4|110329.9|110279.9|47
1721920020000|2024-07-25 15:07:00|110340.9|110290.9|110337.5|110287.5|110349.6|110299.6|110337.5|110287.5|64
1721920030000|2024-07-25 15:07:10|110338.4|110288.4|110322.5|110272.5|110338.4|110288.4|110322|110272|57
1721920040000|2024-07-25 15:07:20|110322.1|110272.1|110323.2|110273.2|110323.4|110273.4|110321.1|110271.1|32
1721920050000|2024-07-25 15:07:30|110323.5|110273.5|110326.4|110276.4|110327|110277|110323.5|110273.5|24
1721920060000|2024-07-25 15:07:40|110326.5|110276.5|110322.2|110272.2|110328.2|110278.2|110322|110272|44
1721920070000|2024-07-25 15:07:50|110322.1|110272.1|110315.5|110265.5|110322.1|110272.1|110308.7|110258.7|57
1721920080000|2024-07-25 15:08:00|110316.2|110266.2|110294.8|110244.8|110317|110267|110293.2|110243.2|60
1721920090000|2024-07-25 15:08:10|110294.7|110244.7|110296.8|110246.8|110303.9|110253.9|110294.2|110244.2|59
1721920100000|2024-07-25 15:08:20|110298.4|110248.4|110302.6|110252.6|110302.8|110252.8|110297|110247|50
1721920110000|2024-07-25 15:08:30|110302.7|110252.7|110295.1|110245.1|110302.7|110252.7|110293.8|110243.8|50
1721920120000|2024-07-25 15:08:40|110295.5|110245.5|110291.6|110241.6|110298.2|110248.2|110291.1|110241.1|54
1721920130000|2024-07-25 15:08:50|110292.2|110242.2|110291.3|110241.3|110292.2|110242.2|110290|110240|27
1721920140000|2024-07-25 15:09:00|110291.1|110241.1|110294.4|110244.4|110294.4|110244.4|110289.5|110239.5|36
1721920150000|2024-07-25 15:09:10|110294.5|110244.5|110278.5|110228.5|110295|110245|110278.3|110228.3|50
1721920160000|2024-07-25 15:09:20|110279.3|110229.3|110289.2|110239.2|110289.6|110239.6|110275.4|110225.4|53
1721920170000|2024-07-25 15:09:30|110288.9|110238.9|110287.8|110237.8|110291.6|110241.6|110283.6|110233.6|46
1721920180000|2024-07-25 15:09:40|110287.4|110237.4|110287.7|110237.7|110289.8|110239.8|110285.5|110235.5|36
1721920190000|2024-07-25 15:09:50|110287.8|110237.8|110285.6|110235.6|110288.5|110238.5|110285.1|110235.1|41
1721920200000|2024-07-25 15:10:00|110285.9|110235.9|110284.6|110234.6|110286.2|110236.2|110284.5|110234.5|29
1721920210000|2024-07-25 15:10:10|110284.5|110234.5|110280.1|110230.1|110284.5|110234.5|110277.9|110227.9|46
1721920220000|2024-07-25 15:10:20|110280.4|110230.4|110286|110236|110287.9|110237.9|110280.4|110230.4|36
1721920230000|2024-07-25 15:10:30|110286.2|110236.2|110293.1|110243.1|110296.7|110246.7|110285.4|110235.4|50
1721920240000|2024-07-25 15:10:40|110293.3|110243.3|110291.5|110241.5|110294.1|110244.1|110288.8|110238.8|34
1721920250000|2024-07-25 15:10:50|110292.4|110242.4|110285.3|110235.3|110294.2|110244.2|110284.3|110234.3|35
1721920260000|2024-07-25 15:11:00|110288|110238|110292.3|110242.3|110293.7|110243.7|110287.2|110237.2|48
1721920270000|2024-07-25 15:11:10|110292.2|110242.2|110286.9|110236.9|110293.7|110243.7|110285.4|110235.4|42
1721920280000|2024-07-25 15:11:20|110286.6|110236.6|110293.8|110243.8|110293.8|110243.8|110286|110236|39
1721920290000|2024-07-25 15:11:30|110293.7|110243.7|110290.8|110240.8|110293.9|110243.9|110290.8|110240.8|37
1721920300000|2024-07-25 15:11:40|110290.7|110240.7|110286.4|110236.4|110291.8|110241.8|110286.4|110236.4|38
1721920310000|2024-07-25 15:11:50|110285.4|110235.4|110274|110224|110285.4|110235.4|110274|110224|37
1721920320000|2024-07-25 15:12:00|110274.3|110224.3|110277.9|110227.9|110280.6|110230.6|110272.3|110222.3|44
1721920330000|2024-07-25 15:12:10|110276.5|110226.5|110277.4|110227.4|110277.4|110227.4|110272.5|110222.5|37
1721920340000|2024-07-25 15:12:20|110277|110227|110277.2|110227.2|110277.2|110227.2|110268.5|110218.5|57
1721920350000|2024-07-25 15:12:30|110277.9|110227.9|110282.9|110232.9|110282.9|110232.9|110277.8|110227.8|50
1721920360000|2024-07-25 15:12:40|110284.3|110234.3|110278.8|110228.8|110290|110240|110278.5|110228.5|51
1721920370000|2024-07-25 15:12:50|110278.7|110228.7|110275.7|110225.7|110278.7|110228.7|110275.1|110225.1|26
1721920380000|2024-07-25 15:13:00|110276.1|110226.1|110273.2|110223.2|110276.1|110226.1|110272.2|110222.2|43
1721920390000|2024-07-25 15:13:10|110273.4|110223.4|110244.7|110194.7|110273.4|110223.4|110244.4|110194.4|62
1721920400000|2024-07-25 15:13:20|110245.3|110195.3|110216.4|110166.4|110245.3|110195.3|110214.8|110164.8|61
1721920410000|2024-07-25 15:13:30|110216.6|110166.6|110199|110149|110218.3|110168.3|110199|110149|57
1721920420000|2024-07-25 15:13:40|110198.9|110148.9|110181.4|110131.4|110198.9|110148.9|110176.2|110126.2|56
1721920430000|2024-07-25 15:13:50|110178.9|110128.9|110186.7|110136.7|110187.2|110137.2|110170.1|110120.1|67
1721920440000|2024-07-25 15:14:00|110186.4|110136.4|110215.5|110165.5|110223.5|110173.5|110186.4|110136.4|65
1721920450000|2024-07-25 15:14:10|110216.9|110166.9|110220.7|110170.7|110221.2|110171.2|110202.4|110152.4|60
1721920460000|2024-07-25 15:14:20|110221|110171|110219.3|110169.3|110222.1|110172.1|110219.1|110169.1|36
1721920470000|2024-07-25 15:14:30|110219.4|110169.4|110224.9|110174.9|110230|110180|110219.4|110169.4|46
1721920480000|2024-07-25 15:14:40|110224.2|110174.2|110213.5|110163.5|110224.2|110174.2|110213.5|110163.5|38
1721920490000|2024-07-25 15:14:50|110214|110164|110211.7|110161.7|110214.4|110164.4|110206.8|110156.8|46
1721920500000|2024-07-25 15:15:00|110211.5|110161.5|110211.5|110161.5|110219.5|110169.5|110211.2|110161.2|50
1721920510000|2024-07-25 15:15:10|110211.8|110161.8|110206.2|110156.2|110213.2|110163.2|110204.8|110154.8|27
1721920520000|2024-07-25 15:15:20|110206|110156|110200.4|110150.4|110211.2|110161.2|110199.2|110149.2|59
1721920530000|2024-07-25 15:15:30|110200.7|110150.7|110206.1|110156.1|110206.9|110156.9|110196|110146|48
1721920540000|2024-07-25 15:15:40|110206|110156|110200.1|110150.1|110206.8|110156.8|110200.1|110150.1|37
1721920550000|2024-07-25 15:15:50|110199.8|110149.8|110197.9|110147.9|110200.3|110150.3|110189.9|110139.9|51
1721920560000|2024-07-25 15:16:00|110197.1|110147.1|110204.1|110154.1|110205.4|110155.4|110194.7|110144.7|51
1721920570000|2024-07-25 15:16:10|110204|110154|110202.7|110152.7|110204.5|110154.5|110198.6|110148.6|48
1721920580000|2024-07-25 15:16:20|110203.4|110153.4|110202.2|110152.2|110203.4|110153.4|110200.6|110150.6|35
1721920590000|2024-07-25 15:16:30|110202.8|110152.8|110213.2|110163.2|110213.2|110163.2|110201.2|110151.2|47
1721920600000|2024-07-25 15:16:40|110213|110163|110207.8|110157.8|110213.8|110163.8|110206.1|110156.1|38
1721920610000|2024-07-25 15:16:50|110208.1|110158.1|110207.6|110157.6|110208.8|110158.8|110207.1|110157.1|37
1721920620000|2024-07-25 15:17:00|110208.1|110158.1|110195.6|110145.6|110210|110160|110187.3|110137.3|54
1721920630000|2024-07-25 15:17:10|110195|110145|110186.6|110136.6|110195|110145|110186.6|110136.6|46
1721920640000|2024-07-25 15:17:20|110186.9|110136.9|110192|110142|110192.2|110142.2|110185.5|110135.5|40
1721920650000|2024-07-25 15:17:30|110191.6|110141.6|110159.4|110109.4|110192.3|110142.3|110158.8|110108.8|49
1721920660000|2024-07-25 15:17:40|110158.5|110108.5|110159.6|110109.6|110170.2|110120.2|110158.5|110108.5|40
1721920670000|2024-07-25 15:17:50|110159.7|110109.7|110147.4|110097.4|110159.7|110109.7|110147|110097|41
1721920680000|2024-07-25 15:18:00|110146.5|110096.5|110143.9|110093.9|110154.7|110104.7|110142.7|110092.7|48
1721920690000|2024-07-25 15:18:10|110143.8|110093.8|110144.6|110094.6|110145.6|110095.6|110143.1|110093.1|32
1721920700000|2024-07-25 15:18:20|110144.2|110094.2|110144.6|110094.6|110146.7|110096.7|110140.9|110090.9|40
1721920710000|2024-07-25 15:18:30|110144.8|110094.8|110142.2|110092.2|110144.9|110094.9|110141.7|110091.7|37
1721920720000|2024-07-25 15:18:40|110140.6|110090.6|110135.6|110085.6|110142.1|110092.1|110135|110085|49
1721920730000|2024-07-25 15:18:50|110136|110086|110139.7|110089.7|110141.4|110091.4|110134.7|110084.7|26
1721920740000|2024-07-25 15:19:00|110141|110091|110151.3|110101.3|110151.3|110101.3|110121.1|110071.1|61
1721920750000|2024-07-25 15:19:10|110154.4|110104.4|110174.8|110124.8|110174.8|110124.8|110154.4|110104.4|55
1721920760000|2024-07-25 15:19:20|110175.2|110125.2|110209.3|110159.3|110209.3|110159.3|110175|110125|60
1721920770000|2024-07-25 15:19:30|110209.9|110159.9|110215.7|110165.7|110217|110167|110209.8|110159.8|55
1721920780000|2024-07-25 15:19:40|110216.4|110166.4|110233.7|110183.7|110233.7|110183.7|110215.7|110165.7|68
1721920790000|2024-07-25 15:19:50|110234.5|110184.5|110248.2|110198.2|110248.2|110198.2|110233.8|110183.8|55
1721920800000|2024-07-25 15:20:00|110247.7|110197.7|110272|110222|110275.3|110225.3|110247.7|110197.7|62
1721920810000|2024-07-25 15:20:10|110271.8|110221.8|110285.5|110235.5|110286.2|110236.2|110271.4|110221.4|56
1721920820000|2024-07-25 15:20:20|110285.6|110235.6|110281|110231|110285.6|110235.6|110277.5|110227.5|55
1721920830000|2024-07-25 15:20:30|110280.8|110230.8|110289.7|110239.7|110294|110244|110280.3|110230.3|60
1721920840000|2024-07-25 15:20:40|110290.1|110240.1|110300.2|110250.2|110300.3|110250.3|110290.1|110240.1|66
1721920850000|2024-07-25 15:20:50|110299.3|110249.3|110306.4|110256.4|110308.1|110258.1|110295.1|110245.1|56
1721920860000|2024-07-25 15:21:00|110306|110256|110309.7|110259.7|110320.5|110270.5|110304.4|110254.4|57
1721920870000|2024-07-25 15:21:10|110309.5|110259.5|110317|110267|110319.1|110269.1|110307.3|110257.3|48
1721920880000|2024-07-25 15:21:20|110316.5|110266.5|110321.3|110271.3|110322.8|110272.8|110315.8|110265.8|43
1721920890000|2024-07-25 15:21:30|110321.5|110271.5|110321.1|110271.1|110322.8|110272.8|110318.2|110268.2|44
1721920900000|2024-07-25 15:21:40|110321.3|110271.3|110311.5|110261.5|110321.3|110271.3|110309.8|110259.8|39
1721920910000|2024-07-25 15:21:50|110311|110261|110311.8|110261.8|110314|110264|110309.9|110259.9|63
1721920920000|2024-07-25 15:22:00|110311.9|110261.9|110315.9|110265.9|110317|110267|110311.6|110261.6|36
1721920930000|2024-07-25 15:22:10|110317|110267|110327.4|110277.4|110327.5|110277.5|110317|110267|54
1721920940000|2024-07-25 15:22:20|110327.3|110277.3|110321.7|110271.7|110327.3|110277.3|110321.6|110271.6|52
1721920950000|2024-07-25 15:22:30|110321.6|110271.6|110327.7|110277.7|110328.3|110278.3|110321.3|110271.3|37
1721920960000|2024-07-25 15:22:40|110327.6|110277.6|110338.1|110288.1|110338.6|110288.6|110327.6|110277.6|23
1721920970000|2024-07-25 15:22:50|110340.7|110290.7|110330.8|110280.8|110342.7|110292.7|110330.2|110280.2|49
1721920980000|2024-07-25 15:23:00|110330.4|110280.4|110327.7|110277.7|110332.6|110282.6|110327.7|110277.7|48
1721920990000|2024-07-25 15:23:10|110327.4|110277.4|110326.7|110276.7|110328.2|110278.2|110323|110273|41
1721921000000|2024-07-25 15:23:20|110326.6|110276.6|110334.5|110284.5|110336.2|110286.2|110325|110275|37
1721921010000|2024-07-25 15:23:30|110333.6|110283.6|110331.1|110281.1|110339.6|110289.6|110331.1|110281.1|45
1721921020000|2024-07-25 15:23:40|110331.7|110281.7|110339.8|110289.8|110339.8|110289.8|110330.1|110280.1|46
1721921030000|2024-07-25 15:23:50|110339.4|110289.4|110347.3|110297.3|110351.9|110301.9|110338.5|110288.5|55
1721921040000|2024-07-25 15:24:00|110349.3|110299.3|110339.5|110289.5|110349.7|110299.7|110338.4|110288.4|61
1721921050000|2024-07-25 15:24:10|110339.8|110289.8|110345.9|110295.9|110347.1|110297.1|110339.3|110289.3|56
1721921060000|2024-07-25 15:24:20|110347|110297|110350.5|110300.5|110352.7|110302.7|110345.9|110295.9|42
1721921070000|2024-07-25 15:24:30|110350.4|110300.4|110354.1|110304.1|110354.1|110304.1|110342|110292|46
1721921080000|2024-07-25 15:24:40|110354|110304|110351.3|110301.3|110354|110304|110347.2|110297.2|58
1721921090000|2024-07-25 15:24:50|110351.2|110301.2|110345.4|110295.4|110351.2|110301.2|110344.7|110294.7|49
1721921100000|2024-07-25 15:25:00|110345.2|110295.2|110346.7|110296.7|110352.6|110302.6|110343.6|110293.6|55
1721921110000|2024-07-25 15:25:10|110348|110298|110353.4|110303.4|110354.5|110304.5|110347|110297|49
1721921120000|2024-07-25 15:25:20|110354|110304|110348.2|110298.2|110355|110305|110348.2|110298.2|48
1721921130000|2024-07-25 15:25:30|110348.4|110298.4|110377.6|110327.6|110380.2|110330.2|110348.4|110298.4|64
1721921140000|2024-07-25 15:25:40|110377.5|110327.5|110375.8|110325.8|110377.6|110327.6|110372.9|110322.9|61
1721921150000|2024-07-25 15:25:50|110375.1|110325.1|110376.7|110326.7|110378.5|110328.5|110373.2|110323.2|56
1721921160000|2024-07-25 15:26:00|110375.8|110325.8|110364.8|110314.8|110383.5|110333.5|110364.3|110314.3|55
1721921170000|2024-07-25 15:26:10|110363.7|110313.7|110360.2|110310.2|110363.7|110313.7|110348.1|110298.1|62
1721921180000|2024-07-25 15:26:20|110360.1|110310.1|110352.8|110302.8|110360.1|110310.1|110351.1|110301.1|57
1721921190000|2024-07-25 15:26:30|110352.9|110302.9|110344.5|110294.5|110352.9|110302.9|110342.8|110292.8|54
1721921200000|2024-07-25 15:26:40|110344.9|110294.9|110355.3|110305.3|110356.1|110306.1|110344.1|110294.1|48
1721921210000|2024-07-25 15:26:50|110355.4|110305.4|110358.4|110308.4|110362.8|110312.8|110355.2|110305.2|63
1721921220000|2024-07-25 15:27:00|110358.9|110308.9|110359.7|110309.7|110359.9|110309.9|110351|110301|51
1721921230000|2024-07-25 15:27:10|110360.3|110310.3|110359.5|110309.5|110362.7|110312.7|110358.2|110308.2|52
1721921240000|2024-07-25 15:27:20|110360.4|110310.4|110363.4|110313.4|110373.6|110323.6|110359.3|110309.3|61
1721921250000|2024-07-25 15:27:30|110362|110312|110362.5|110312.5|110363.2|110313.2|110361.2|110311.2|38
1721921260000|2024-07-25 15:27:40|110362.4|110312.4|110360.8|110310.8|110363.2|110313.2|110359.9|110309.9|33
1721921270000|2024-07-25 15:27:50|110361|110311|110363.2|110313.2|110364.3|110314.3|110359.5|110309.5|32
1721921280000|2024-07-25 15:28:00|110363.6|110313.6|110362|110312|110366.3|110316.3|110361.5|110311.5|50
1721921290000|2024-07-25 15:28:10|110362.1|110312.1|110366.8|110316.8|110367.6|110317.6|110360.9|110310.9|39
1721921300000|2024-07-25 15:28:20|110366.9|110316.9|110361.4|110311.4|110367|110317|110359.3|110309.3|50
1721921310000|2024-07-25 15:28:30|110361.7|110311.7|110364.3|110314.3|110366.4|110316.4|110359.7|110309.7|38
1721921320000|2024-07-25 15:28:40|110364.2|110314.2|110365.2|110315.2|110365.3|110315.3|110363.3|110313.3|23
1721952000000|2024-07-26 00:00:00|110380.4|110219.4|110377.8|110181.2|110409.4|110242.4|110369.5|110176.5|74
1721952010000|2024-07-26 00:00:10|110379.7|110179.7|110398.7|110214.5|110409.2|110217.8|110368.2|110171.3|73
1721952020000|2024-07-26 00:00:20|110417.9|110217.9|110385.8|110223.7|110420.2|110237.6|110371.9|110190.7|70
1721952030000|2024-07-26 00:00:30|110382.8|110223.5|110382|110182|110402.8|110232.1|110370.5|110176.6|73
1721952040000|2024-07-26 00:00:40|110384.5|110184.5|110381.3|110182.2|110386.7|110186.7|110367.7|110179.5|73
1721952050000|2024-07-26 00:00:50|110383.9|110183.9|110392.8|110220.8|110399.9|110227.7|110375.9|110177.9|75
1721952060000|2024-07-26 00:01:00|110390.6|110219|110342.2|110142.2|110397.1|110222.2|110330.6|110133.4|69
1721952070000|2024-07-26 00:01:10|110330.1|110131.4|110330.2|110159.7|110343.8|110169.2|110322.7|110131.4|76
1721952080000|2024-07-26 00:01:20|110333.4|110140|110356.7|110164.6|110360.1|110169.3|110325.6|110125.6|74
1721952090000|2024-07-26 00:01:30|110357.9|110165.2|110363.1|110175.7|110375.7|110180.5|110348.6|110150.1|76
1721952100000|2024-07-26 00:01:40|110354.5|110169.4|110358.4|110182.8|110372.2|110218.9|110342.4|110160.8|63
1721952110000|2024-07-26 00:01:50|110355.4|110180.2|110359.7|110198.9|110377.4|110219|110344.4|110176.7|72
1721952120000|2024-07-26 00:02:00|110350.6|110195.3|110358|110184.7|110369.6|110206.5|110345.2|110146|74
1721952130000|2024-07-26 00:02:10|110356.9|110182.4|110361.8|110178.1|110374.5|110221|110342.2|110154.3|74
1721952140000|2024-07-26 00:02:20|110360.3|110167.8|110358.9|110197.4|110381.3|110202.9|110352.5|110167.8|79
1721952150000|2024-07-26 00:02:30|110356.5|110192.1|110357.5|110210.6|110410|110210.7|110344.6|110185.2|51
1721952160000|2024-07-26 00:02:40|110360.1|110210.7|110352.9|110203.4|110378.4|110210.7|110347.9|110162.8|57
1721952170000|2024-07-26 00:02:50|110353.7|110201.8|110344.3|110207.9|110358.8|110214|110344.3|110188.6|53
1721952180000|2024-07-26 00:03:00|110353.2|110210.6|110346.7|110194.9|110361.3|110214.2|110340.4|110193.4|70
1721952190000|2024-07-26 00:03:10|110341.6|110199.8|110341.8|110204.2|110351.4|110209.5|110333.8|110194.7|52
1721952200000|2024-07-26 00:03:20|110346.6|110199.8|110335.9|110206.2|110355.7|110250.1|110291|110198.5|60
1721952210000|2024-07-26 00:03:30|110299.5|110249.5|110338.2|110205.3|110353.7|110249.5|110289.8|110195.8|66
1721952220000|2024-07-26 00:03:40|110304.1|110254.1|110345.2|110199.3|110353.7|110254.1|110291.5|110189.4|57
1721952230000|2024-07-26 00:03:50|110346.9|110198.3|110334.2|110206.3|110347.8|110246.4|110294|110196.7|35
1721952240000|2024-07-26 00:04:00|110334|110206.5|110335.8|110196.4|110348.1|110244.2|110294.2|110192.7|49
1721952250000|2024-07-26 00:04:10|110334.6|110196.1|110325.1|110197.3|110342.6|110205.8|110324.2|110194.7|41
1721952260000|2024-07-26 00:04:20|110290|110240|110296.8|110246.8|110334.5|110246.9|110290|110204.9|28
1721952270000|2024-07-26 00:04:30|110297.6|110247.6|110297.9|110247.9|110301|110251|110296.5|110246.5|14
1721952280000|2024-07-26 00:04:40|110297.8|110247.8|110300.6|110250.6|110300.9|110250.9|110294.4|110244.4|8
1721952290000|2024-07-26 00:04:50|110300.5|110250.5|110298.8|110248.8|110300.5|110250.5|110298.7|110248.7|6
1721952300000|2024-07-26 00:05:00|110298.3|110248.3|110297.4|110247.4|110298.5|110248.5|110297.4|110247.4|4
1721952310000|2024-07-26 00:05:10|110300.1|110250.1|110301.3|110251.3|110301.3|110251.3|110300.1|110250.1|3
1721952320000|2024-07-26 00:05:20|110300.1|110250.1|110300.1|110250.1|110300.2|110250.2|110300.1|110250.1|3
1721952330000|2024-07-26 00:05:30|110298.6|110248.6|110295|110245|110298.6|110248.6|110294.9|110244.9|7
1721952340000|2024-07-26 00:05:40|110294.9|110244.9|110297.4|110247.4|110297.4|110247.4|110294.9|110244.9|7
1721952350000|2024-07-26 00:05:50|110297.5|110247.5|110296|110246|110297.5|110247.5|110296|110246|6
1721952360000|2024-07-26 00:06:00|110294.4|110244.4|110292.6|110242.6|110295.1|110245.1|110292.4|110242.4|10
1721952370000|2024-07-26 00:06:10|110292.8|110242.8|110292.6|110242.6|110293.3|110243.3|110292.3|110242.3|8
1721952380000|2024-07-26 00:06:20|110291.8|110241.8|110291.4|110241.4|110293|110243|110291.4|110241.4|8
1721952390000|2024-07-26 00:06:30|110292.6|110242.6|110292.6|110242.6|110292.6|110242.6|110292.5|110242.5|3
1721952400000|2024-07-26 00:06:40|110292.5|110242.5|110291.4|110241.4|110294.3|110244.3|110291|110241|14
1721952410000|2024-07-26 00:06:50|110291.3|110241.3|110331.3|110281.3|110333|110283|110291.2|110241.2|50
1721952420000|2024-07-26 00:07:00|110332.1|110282.1|110324.3|110274.3|110333.9|110283.9|110322.7|110272.7|51
1721952430000|2024-07-26 00:07:10|110325.4|110275.4|110327.6|110277.6|110329.6|110279.6|110325.3|110275.3|24
1721952440000|2024-07-26 00:07:20|110327.4|110277.4|110323.3|110273.3|110329.6|110279.6|110323.3|110273.3|40
1721952450000|2024-07-26 00:07:30|110324.2|110274.2|110327.2|110277.2|110329.1|110279.1|110324.2|110274.2|25
1721952460000|2024-07-26 00:07:40|110325.6|110275.6|110326.3|110276.3|110326.6|110276.6|110325.1|110275.1|11
1721952470000|2024-07-26 00:07:50|110326.4|110276.4|110325.6|110275.6|110326.4|110276.4|110325.6|110275.6|5
1721952480000|2024-07-26 00:08:00|110327.2|110277.2|110325.7|110275.7|110327.2|110277.2|110323.3|110273.3|10
1721952490000|2024-07-26 00:08:10|110325.8|110275.8|110328.6|110278.6|110328.6|110278.6|110325.8|110275.8|11
1721952500000|2024-07-26 00:08:20|110328.5|110278.5|110323.9|110273.9|110328.5|110278.5|110323.9|110273.9|9
1721952510000|2024-07-26 00:08:30|110323.6|110273.6|110322.5|110272.5|110323.6|110273.6|110322.5|110272.5|3
1721952520000|2024-07-26 00:08:40|110322.6|110272.6|110325.3|110275.3|110325.3|110275.3|110322.6|110272.6|7
1721952530000|2024-07-26 00:08:50|110325.2|110275.2|110324.8|110274.8|110325.4|110275.4|110324.8|110274.8|5
1721952540000|2024-07-26 00:09:00|110325.5|110275.5|110326.3|110276.3|110326.3|110276.3|110325.5|110275.5|3
1721952550000|2024-07-26 00:09:10|110326.2|110276.2|110319.3|110269.3|110326.2|110276.2|110318.9|110268.9|12
1721952560000|2024-07-26 00:09:20|110319.4|110269.4|110317.2|110267.2|110319.4|110269.4|110317.1|110267.1|6
1721952570000|2024-07-26 00:09:30|110317.1|110267.1|110316.7|110266.7|110317.1|110267.1|110316.7|110266.7|4
1721952580000|2024-07-26 00:09:40|110316.9|110266.9|110317.1|110267.1|110318.7|110268.7|110316.8|110266.8|8
1721952590000|2024-07-26 00:09:50|110317.2|110267.2|110309.1|110259.1|110318.1|110268.1|110308.3|110258.3|13
1721952600000|2024-07-26 00:10:00|110308.5|110258.5|110309.6|110259.6|110312.2|110262.2|110308.5|110258.5|11
1721952610000|2024-07-26 00:10:10|110309.5|110259.5|110308.2|110258.2|110309.5|110259.5|110307.2|110257.2|8
1721952620000|2024-07-26 00:10:20|110310.9|110260.9|110310.9|110260.9|110310.9|110260.9|110310.8|110260.8|3
1721952630000|2024-07-26 00:10:30|110311.1|110261.1|110310|110260|110311.1|110261.1|110307.8|110257.8|5
1721952640000|2024-07-26 00:10:40|110310.4|110260.4|110310.8|110260.8|110310.8|110260.8|110310.4|110260.4|2
1721952650000|2024-07-26 00:10:50|110310.5|110260.5|110310.1|110260.1|110310.5|110260.5|110310.1|110260.1|3
1721952660000|2024-07-26 00:11:00|110309.2|110259.2|110293.6|110243.6|110309.2|110259.2|110293.4|110243.4|23
1721952670000|2024-07-26 00:11:10|110293.8|110243.8|110287.5|110237.5|110294.2|110244.2|110287.5|110237.5|20
1721952680000|2024-07-26 00:11:20|110287.8|110237.8|110281|110231|110288.1|110238.1|110281|110231|24
1721952690000|2024-07-26 00:11:30|110280.9|110230.9|110274.4|110224.4|110283.1|110233.1|110273.4|110223.4|28
1721952700000|2024-07-26 00:11:40|110274.7|110224.7|110273.8|110223.8|110274.9|110224.9|110273.8|110223.8|9
1721952710000|2024-07-26 00:11:50|110273.7|110223.7|110272.8|110222.8|110273.7|110223.7|110272.7|110222.7|6
1721952720000|2024-07-26 00:12:00|110273.3|110223.3|110274.2|110224.2|110274.2|110224.2|110271.7|110221.7|9
1721952730000|2024-07-26 00:12:10|110274.3|110224.3|110275.7|110225.7|110275.7|110225.7|110274.3|110224.3|3
1721952740000|2024-07-26 00:12:20|110276|110226|110276|110226|110276.2|110226.2|110275.9|110225.9|6
1721952750000|2024-07-26 00:12:30|110275.8|110225.8|110275.7|110225.7|110275.9|110225.9|110275.7|110225.7|3
1721952760000|2024-07-26 00:12:40|110275.6|110225.6|110275.2|110225.2|110275.6|110225.6|110275.2|110225.2|4
1721952770000|2024-07-26 00:12:50|110275.4|110225.4|110275.5|110225.5|110275.5|110225.5|110275.4|110225.4|2
1721952780000|2024-07-26 00:13:00|110275.3|110225.3|110275.4|110225.4|110275.7|110225.7|110275|110225|6
1721952790000|2024-07-26 00:13:10|110275.3|110225.3|110271.4|110221.4|110275.5|110225.5|110271.4|110221.4|7
1721952800000|2024-07-26 00:13:20|110273.4|110223.4|110274.2|110224.2|110274.3|110224.3|110272.6|110222.6|6
1721952810000|2024-07-26 00:13:30|110274.3|110224.3|110274.5|110224.5|110274.5|110224.5|110274.3|110224.3|3
1721952820000|2024-07-26 00:13:40|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|1
1721952830000|2024-07-26 00:13:50|110274.5|110224.5|110276.8|110226.8|110277.2|110227.2|110274.5|110224.5|9
1721952840000|2024-07-26 00:14:00|110277.2|110227.2|110277.6|110227.6|110277.9|110227.9|110277.2|110227.2|7
1721952850000|2024-07-26 00:14:10|110276.4|110226.4|110277.7|110227.7|110277.7|110227.7|110276.4|110226.4|3
1721952860000|2024-07-26 00:14:20|110277.5|110227.5|110276.5|110226.5|110277.5|110227.5|110276.5|110226.5|6
1721952870000|2024-07-26 00:14:30|110276.7|110226.7|110278.7|110228.7|110278.7|110228.7|110276.1|110226.1|6
1721952880000|2024-07-26 00:14:40|110279.1|110229.1|110282|110232|110282.2|110232.2|110279.1|110229.1|9
1721952890000|2024-07-26 00:14:50|110281.8|110231.8|110281.6|110231.6|110281.8|110231.8|110280.9|110230.9|8
1721952900000|2024-07-26 00:15:00|110281.5|110231.5|110282|110232|110282|110232|110281.4|110231.4|6
1721952910000|2024-07-26 00:15:10|110282.4|110232.4|110283.2|110233.2|110283.2|110233.2|110282.4|110232.4|4
1721952920000|2024-07-26 00:15:20|110282.8|110232.8|110283.4|110233.4|110283.5|110233.5|110282.8|110232.8|4
1721952930000|2024-07-26 00:15:30|110283.3|110233.3|110284.9|110234.9|110284.9|110234.9|110283.3|110233.3|10
1721952940000|2024-07-26 00:15:40|110283.8|110233.8|110283.2|110233.2|110283.8|110233.8|110282.7|110232.7|6
1721952950000|2024-07-26 00:15:50|110283.3|110233.3|110281.9|110231.9|110283.3|110233.3|110281.9|110231.9|3
1721952960000|2024-07-26 00:16:00|110281.8|110231.8|110280.2|110230.2|110281.8|110231.8|110280.2|110230.2|5
1721952970000|2024-07-26 00:16:10|110280.1|110230.1|110280.9|110230.9|110281.3|110231.3|110280.1|110230.1|4
1721952980000|2024-07-26 00:16:20|110277.8|110227.8|110277.5|110227.5|110277.8|110227.8|110277.5|110227.5|2
1721952990000|2024-07-26 00:16:30|110276.8|110226.8|110277.1|110227.1|110277.1|110227.1|110276.7|110226.7|3
1721953000000|2024-07-26 00:16:40|110277.2|110227.2|110276.1|110226.1|110277.2|110227.2|110276.1|110226.1|3
1721953010000|2024-07-26 00:16:50|110276.2|110226.2|110275.4|110225.4|110276.2|110226.2|110275.4|110225.4|6
1721953020000|2024-07-26 00:17:00|110275.8|110225.8|110278.7|110228.7|110279.4|110229.4|110275.7|110225.7|12
1721953030000|2024-07-26 00:17:10|110278.4|110228.4|110277.2|110227.2|110278.4|110228.4|110277.2|110227.2|5
1721953040000|2024-07-26 00:17:20|110277.4|110227.4|110278.1|110228.1|110278.1|110228.1|110277.4|110227.4|5
1721953050000|2024-07-26 00:17:30|110278|110228|110278.1|110228.1|110278.1|110228.1|110278|110228|2
1721953060000|2024-07-26 00:17:40|110278.2|110228.2|110276.3|110226.3|110278.2|110228.2|110276.3|110226.3|5
1721953070000|2024-07-26 00:17:50|110277.1|110227.1|110279.3|110229.3|110279.3|110229.3|110277.1|110227.1|8
1721953080000|2024-07-26 00:18:00|110279.2|110229.2|110281.7|110231.7|110281.7|110231.7|110279.2|110229.2|11
1721953090000|2024-07-26 00:18:10|110281.6|110231.6|110281.5|110231.5|110281.7|110231.7|110281.5|110231.5|3
1721953100000|2024-07-26 00:18:20|110281.3|110231.3|110281.1|110231.1|110281.3|110231.3|110281.1|110231.1|2
1721953110000|2024-07-26 00:18:30|110281.2|110231.2|110279|110229|110281.2|110231.2|110279|110229|6
1721953120000|2024-07-26 00:18:40|110279.1|110229.1|110273.2|110223.2|110279.1|110229.1|110271.7|110221.7|14
1721953130000|2024-07-26 00:18:50|110272.4|110222.4|110272.3|110222.3|110272.4|110222.4|110272.3|110222.3|2
1721953140000|2024-07-26 00:19:00|110272.2|110222.2|110272.2|110222.2|110272.2|110222.2|110272.2|110222.2|1
1721953150000|2024-07-26 00:19:10|110272.1|110222.1|110273.5|110223.5|110273.6|110223.6|110272.1|110222.1|5
1721953160000|2024-07-26 00:19:20|110273.6|110223.6|110273.7|110223.7|110273.7|110223.7|110273.6|110223.6|2
1721953170000|2024-07-26 00:19:30|110273.9|110223.9|110273.1|110223.1|110273.9|110223.9|110273.1|110223.1|4
1721953190000|2024-07-26 00:19:50|110273|110223|110275.5|110225.5|110275.9|110225.9|110271.8|110221.8|10
1721953200000|2024-07-26 00:20:00|110275.7|110225.7|110281|110231|110281.4|110231.4|110275.7|110225.7|12
1721953210000|2024-07-26 00:20:10|110280.3|110230.3|110279.2|110229.2|110280.3|110230.3|110277.6|110227.6|7
1721953220000|2024-07-26 00:20:20|110279.1|110229.1|110279.2|110229.2|110279.6|110229.6|110279.1|110229.1|7
1721953230000|2024-07-26 00:20:30|110279.1|110229.1|110277|110227|110279.2|110229.2|110277|110227|7
1721953240000|2024-07-26 00:20:40|110277.1|110227.1|110277.4|110227.4|110277.5|110227.5|110276.9|110226.9|4
1721953250000|2024-07-26 00:20:50|110277|110227|110277.1|110227.1|110277.1|110227.1|110277|110227|2
1721953260000|2024-07-26 00:21:00|110277.3|110227.3|110277.7|110227.7|110277.7|110227.7|110277.3|110227.3|3
1721953270000|2024-07-26 00:21:10|110277.8|110227.8|110280.6|110230.6|110280.8|110230.8|110277.6|110227.6|7
1721953280000|2024-07-26 00:21:20|110280.8|110230.8|110281.8|110231.8|110281.8|110231.8|110280.8|110230.8|2
1721953290000|2024-07-26 00:21:30|110281.7|110231.7|110281.2|110231.2|110282.4|110232.4|110281.2|110231.2|10
1721953300000|2024-07-26 00:21:40|110280.5|110230.5|110279.5|110229.5|110280.5|110230.5|110277.7|110227.7|8
1721953310000|2024-07-26 00:21:50|110279.6|110229.6|110279.5|110229.5|110279.6|110229.6|110279.5|110229.5|2
1721953320000|2024-07-26 00:22:00|110279.3|110229.3|110280.1|110230.1|110280.1|110230.1|110279|110229|7
1721953330000|2024-07-26 00:22:10|110280.2|110230.2|110280.7|110230.7|110280.7|110230.7|110279.7|110229.7|6
1721953340000|2024-07-26 00:22:20|110281|110231|110283.6|110233.6|110283.6|110233.6|110281|110231|7
1721953350000|2024-07-26 00:22:30|110284|110234|110284.8|110234.8|110284.8|110234.8|110284|110234|2
1721953360000|2024-07-26 00:22:40|110284.4|110234.4|110284|110234|110284.4|110234.4|110284|110234|2
1721953370000|2024-07-26 00:22:50|110284.2|110234.2|110278.9|110228.9|110284.2|110234.2|110278.9|110228.9|6
1721953380000|2024-07-26 00:23:00|110278.3|110228.3|110279.4|110229.4|110279.4|110229.4|110278.3|110228.3|5
1721953390000|2024-07-26 00:23:10|110280.2|110230.2|110280.9|110230.9|110281.6|110231.6|110280.2|110230.2|7
1721953400000|2024-07-26 00:23:20|110280.4|110230.4|110280.5|110230.5|110281.1|110231.1|110280|110230|5
1721953410000|2024-07-26 00:23:30|110279.9|110229.9|110313|110263|110313|110263|110279.4|110229.4|28
1721953420000|2024-07-26 00:23:40|110313.2|110263.2|110314.3|110264.3|110315.2|110265.2|110312.8|110262.8|21
1721953430000|2024-07-26 00:23:50|110314.2|110264.2|110316.5|110266.5|110317.4|110267.4|110314.2|110264.2|14
1721953440000|2024-07-26 00:24:00|110316.4|110266.4|110316.9|110266.9|110316.9|110266.9|110316.1|110266.1|6
1721953450000|2024-07-26 00:24:10|110316.8|110266.8|110317.3|110267.3|110317.3|110267.3|110316.8|110266.8|7
1721953460000|2024-07-26 00:24:20|110317.2|110267.2|110313.7|110263.7|110317.4|110267.4|110312.5|110262.5|18
1721953470000|2024-07-26 00:24:30|110313.9|110263.9|110313.9|110263.9|110313.9|110263.9|110313.8|110263.8|3
1721953480000|2024-07-26 00:24:40|110314|110264|110314.2|110264.2|110315.3|110265.3|110313.5|110263.5|8
1721953490000|2024-07-26 00:24:50|110314.6|110264.6|110316.9|110266.9|110316.9|110266.9|110314.2|110264.2|7
1721953500000|2024-07-26 00:25:00|110317.7|110267.7|110318.2|110268.2|110318.2|110268.2|110317.6|110267.6|4
1721953510000|2024-07-26 00:25:10|110318.3|110268.3|110325.2|110275.2|110325.2|110275.2|110318.3|110268.3|10
1721953520000|2024-07-26 00:25:20|110325.4|110275.4|110325.5|110275.5|110325.5|110275.5|110324.7|110274.7|5
1721953530000|2024-07-26 00:25:30|110325.1|110275.1|110324.8|110274.8|110325.1|110275.1|110324.8|110274.8|4
1721953540000|2024-07-26 00:25:40|110324.9|110274.9|110327.4|110277.4|110327.4|110277.4|110324.9|110274.9|6
1721953550000|2024-07-26 00:25:50|110328.3|110278.3|110330.5|110280.5|110331.6|110281.6|110328.3|110278.3|10
1721953560000|2024-07-26 00:26:00|110330.7|110280.7|110328|110278|110330.8|110280.8|110327.7|110277.7|6
1721953570000|2024-07-26 00:26:10|110327.9|110277.9|110328.6|110278.6|110328.7|110278.7|110327.9|110277.9|7
1721953580000|2024-07-26 00:26:20|110328.5|110278.5|110332.6|110282.6|110332.6|110282.6|110328.1|110278.1|9
1721953590000|2024-07-26 00:26:30|110332.4|110282.4|110328.8|110278.8|110332.4|110282.4|110328.8|110278.8|8
1721953600000|2024-07-26 00:26:40|110329|110279|110331.4|110281.4|110331.4|110281.4|110329|110279|8
1721953610000|2024-07-26 00:26:50|110332.1|110282.1|110326.1|110276.1|110332.8|110282.8|110326.1|110276.1|10
1721953620000|2024-07-26 00:27:00|110325.5|110275.5|110325.1|110275.1|110326.6|110276.6|110323.9|110273.9|12
1721953630000|2024-07-26 00:27:10|110324.9|110274.9|110323.3|110273.3|110324.9|110274.9|110323.3|110273.3|7
1721953640000|2024-07-26 00:27:20|110322.7|110272.7|110322|110272|110322.7|110272.7|110321.9|110271.9|4
1721953650000|2024-07-26 00:27:30|110321.1|110271.1|110323.1|110273.1|110323.1|110273.1|110320.4|110270.4|4
1721953660000|2024-07-26 00:27:40|110322.9|110272.9|110323.2|110273.2|110323.2|110273.2|110322.7|110272.7|6
1721953670000|2024-07-26 00:27:50|110323.3|110273.3|110322.7|110272.7|110324.1|110274.1|110321.7|110271.7|9
1721953680000|2024-07-26 00:28:00|110322.6|110272.6|110322.8|110272.8|110323|110273|110322.6|110272.6|4
1721953690000|2024-07-26 00:28:10|110322.2|110272.2|110322|110272|110322.2|110272.2|110322|110272|3
1721953700000|2024-07-26 00:28:20|110321.9|110271.9|110322|110272|110322|110272|110321.9|110271.9|2
1721953710000|2024-07-26 00:28:30|110322.2|110272.2|110324.3|110274.3|110324.5|110274.5|110322.2|110272.2|4
1721953720000|2024-07-26 00:28:40|110324.2|110274.2|110312.2|110262.2|110324.2|110274.2|110312.2|110262.2|16
1721953730000|2024-07-26 00:28:50|110312.1|110262.1|110311.9|110261.9|110312.1|110262.1|110311.5|110261.5|3
1721953740000|2024-07-26 00:29:00|110312|110262|110311.9|110261.9|110312.1|110262.1|110311.9|110261.9|4
1721953750000|2024-07-26 00:29:10|110313.9|110263.9|110314.3|110264.3|110314.3|110264.3|110313.9|110263.9|2
1721953760000|2024-07-26 00:29:20|110314.5|110264.5|110300.6|110250.6|110315.5|110265.5|110300.6|110250.6|15
1721953770000|2024-07-26 00:29:30|110300.9|110250.9|110295.1|110245.1|110300.9|110250.9|110294.9|110244.9|9
1721953780000|2024-07-26 00:29:40|110294.8|110244.8|110292|110242|110294.8|110244.8|110291.8|110241.8|7
1721953790000|2024-07-26 00:29:50|110291.8|110241.8|110290.7|110240.7|110291.8|110241.8|110290.7|110240.7|7
1721953800000|2024-07-26 00:30:00|110290.4|110240.4|110291.1|110241.1|110291.1|110241.1|110290.4|110240.4|4
1721953810000|2024-07-26 00:30:10|110291.2|110241.2|110292.2|110242.2|110293|110243|110291.2|110241.2|6
1721953820000|2024-07-26 00:30:20|110292.3|110242.3|110292.3|110242.3|110292.4|110242.4|110291.9|110241.9|5
1721953830000|2024-07-26 00:30:30|110292.2|110242.2|110293.7|110243.7|110293.8|110243.8|110292.2|110242.2|5
1721953840000|2024-07-26 00:30:40|110293.9|110243.9|110293.5|110243.5|110294.4|110244.4|110293.5|110243.5|7
1721953850000|2024-07-26 00:30:50|110293|110243|110292.3|110242.3|110293|110243|110292.3|110242.3|6
1721953860000|2024-07-26 00:31:00|110292.2|110242.2|110290.2|110240.2|110292.2|110242.2|110290.2|110240.2|5
1721953870000|2024-07-26 00:31:10|110290.3|110240.3|110284.8|110234.8|110290.3|110240.3|110284.8|110234.8|12
1721953880000|2024-07-26 00:31:20|110285|110235|110285.6|110235.6|110285.6|110235.6|110284.6|110234.6|8
1721953890000|2024-07-26 00:31:30|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|110285.7|110235.7|1
1721953900000|2024-07-26 00:31:40|110288.9|110238.9|110287.9|110237.9|110288.9|110238.9|110287.9|110237.9|4
1721953910000|2024-07-26 00:31:50|110287.8|110237.8|110281.7|110231.7|110287.8|110237.8|110281.5|110231.5|7
1721953920000|2024-07-26 00:32:00|110286.6|110236.6|110282.2|110232.2|110286.6|110236.6|110281.7|110231.7|4
1721953930000|2024-07-26 00:32:10|110282.1|110232.1|110284.2|110234.2|110284.2|110234.2|110282.1|110232.1|6
1721953940000|2024-07-26 00:32:20|110284.4|110234.4|110284.2|110234.2|110284.4|110234.4|110284.2|110234.2|3
1721953950000|2024-07-26 00:32:30|110284.1|110234.1|110283.9|110233.9|110284.1|110234.1|110283.9|110233.9|2
1721953960000|2024-07-26 00:32:40|110283.7|110233.7|110287.1|110237.1|110287.2|110237.2|110283.5|110233.5|8
1721953970000|2024-07-26 00:32:50|110287|110237|110288|110238|110288|110238|110287|110237|6
1721953980000|2024-07-26 00:33:00|110288.1|110238.1|110288.1|110238.1|110288.1|110238.1|110288.1|110238.1|1
1721953990000|2024-07-26 00:33:10|110288|110238|110288.3|110238.3|110288.3|110238.3|110287.8|110237.8|8
1721954000000|2024-07-26 00:33:20|110289.7|110239.7|110297.1|110247.1|110297.1|110247.1|110289.6|110239.6|11
1721954010000|2024-07-26 00:33:30|110297.5|110247.5|110302.6|110252.6|110302.7|110252.7|110297.5|110247.5|8
1721954020000|2024-07-26 00:33:40|110302.5|110252.5|110304.1|110254.1|110304.1|110254.1|110302.3|110252.3|6
1721954030000|2024-07-26 00:33:50|110304.5|110254.5|110303.9|110253.9|110304.5|110254.5|110303.9|110253.9|5
1721954040000|2024-07-26 00:34:00|110306.6|110256.6|110302.3|110252.3|110306.7|110256.7|110302.3|110252.3|10
1721954050000|2024-07-26 00:34:10|110302.2|110252.2|110299.9|110249.9|110302.2|110252.2|110299.9|110249.9|5
1721954060000|2024-07-26 00:34:20|110299.7|110249.7|110298.4|110248.4|110299.8|110249.8|110298.4|110248.4|4
1721954070000|2024-07-26 00:34:30|110298.3|110248.3|110298.3|110248.3|110298.3|110248.3|110298.1|110248.1|3
1721954080000|2024-07-26 00:34:40|110298.1|110248.1|110296.8|110246.8|110298.1|110248.1|110296.8|110246.8|5
1721954090000|2024-07-26 00:34:50|110295.3|110245.3|110297.2|110247.2|110297.2|110247.2|110295.1|110245.1|4
1721954100000|2024-07-26 00:35:00|110297.3|110247.3|110295.6|110245.6|110297.3|110247.3|110295.2|110245.2|12
1721954110000|2024-07-26 00:35:10|110295.8|110245.8|110295.1|110245.1|110295.8|110245.8|110295.1|110245.1|3
1721954120000|2024-07-26 00:35:20|110294.4|110244.4|110294|110244|110294.4|110244.4|110294|110244|4
1721954130000|2024-07-26 00:35:30|110294.1|110244.1|110293.8|110243.8|110294.1|110244.1|110293.8|110243.8|3
1721954140000|2024-07-26 00:35:40|110294.7|110244.7|110294.7|110244.7|110294.7|110244.7|110294.7|110244.7|1
1721954150000|2024-07-26 00:35:50|110297|110247|110289.2|110239.2|110297|110247|110289.1|110239.1|10
1721954160000|2024-07-26 00:36:00|110289|110239|110288|110238|110289|110239|110288|110238|7
1721954170000|2024-07-26 00:36:10|110287.8|110237.8|110287.7|110237.7|110287.8|110237.8|110287.3|110237.3|4
1721954180000|2024-07-26 00:36:20|110287.9|110237.9|110294|110244|110294|110244|110287.9|110237.9|9
1721954190000|2024-07-26 00:36:30|110294.3|110244.3|110295.1|110245.1|110295.1|110245.1|110294.3|110244.3|3
1721954200000|2024-07-26 00:36:40|110296|110246|110295.5|110245.5|110296.1|110246.1|110295.5|110245.5|6
1721954210000|2024-07-26 00:36:50|110295.8|110245.8|110297.6|110247.6|110297.6|110247.6|110295.8|110245.8|7
1721954220000|2024-07-26 00:37:00|110297.7|110247.7|110303.7|110253.7|110303.7|110253.7|110297.6|110247.6|10
1721954230000|2024-07-26 00:37:10|110304.3|110254.3|110303.8|110253.8|110304.3|110254.3|110300.1|110250.1|8
1721954240000|2024-07-26 00:37:20|110303.9|110253.9|110303.8|110253.8|110303.9|110253.9|110303.2|110253.2|5
1721954250000|2024-07-26 00:37:30|110303.9|110253.9|110302.9|110252.9|110304|110254|110302.9|110252.9|4
1721954260000|2024-07-26 00:37:40|110302.7|110252.7|110304.8|110254.8|110305.6|110255.6|110302.7|110252.7|5
1721954270000|2024-07-26 00:37:50|110304.7|110254.7|110304.7|110254.7|110305.2|110255.2|110304.3|110254.3|7
1721954280000|2024-07-26 00:38:00|110304.5|110254.5|110304.4|110254.4|110304.5|110254.5|110304.4|110254.4|2
1721954290000|2024-07-26 00:38:10|110304.6|110254.6|110304.7|110254.7|110304.8|110254.8|110298.8|110248.8|6
1721954300000|2024-07-26 00:38:20|110298.8|110248.8|110301.9|110251.9|110304.7|110254.7|110298.8|110248.8|7
1721954310000|2024-07-26 00:38:30|110301.7|110251.7|110301.4|110251.4|110301.7|110251.7|110301.4|110251.4|5
1721954320000|2024-07-26 00:38:40|110301.5|110251.5|110302.6|110252.6|110302.6|110252.6|110301.5|110251.5|7
1721954330000|2024-07-26 00:38:50|110302.5|110252.5|110303.3|110253.3|110303.3|110253.3|110302.5|110252.5|2
1721954340000|2024-07-26 00:39:00|110303.2|110253.2|110303|110253|110303.4|110253.4|110303|110253|4
1721954350000|2024-07-26 00:39:10|110302.9|110252.9|110304|110254|110304|110254|110302.9|110252.9|3
1721954360000|2024-07-26 00:39:20|110299|110249|110298.9|110248.9|110303.7|110253.7|110298.3|110248.3|7
1721954370000|2024-07-26 00:39:30|110299|110249|110299.1|110249.1|110299.1|110249.1|110299|110249|2
1721954380000|2024-07-26 00:39:40|110298.9|110248.9|110301.9|110251.9|110302.2|110252.2|110298.7|110248.7|6
1721954390000|2024-07-26 00:39:50|110302|110252|110302.5|110252.5|110302.6|110252.6|110302|110252|4
1721954400000|2024-07-26 00:40:00|110302.3|110252.3|110302.5|110252.5|110302.5|110252.5|110301.7|110251.7|7
1721954410000|2024-07-26 00:40:10|110302.6|110252.6|110300.7|110250.7|110304.3|110254.3|110300.4|110250.4|10
1721954420000|2024-07-26 00:40:20|110300.8|110250.8|110305|110255|110308.2|110258.2|110300.7|110250.7|11
1721954430000|2024-07-26 00:40:30|110305.2|110255.2|110300.6|110250.6|110308.2|110258.2|110300.4|110250.4|10
1721954440000|2024-07-26 00:40:40|110302.1|110252.1|110307.7|110257.7|110307.9|110257.9|110302.1|110252.1|4
1721954450000|2024-07-26 00:40:50|110307.6|110257.6|110306.6|110256.6|110307.9|110257.9|110303.1|110253.1|10
1721954460000|2024-07-26 00:41:00|110306.7|110256.7|110308|110258|110308|110258|110306.1|110256.1|9
1721954470000|2024-07-26 00:41:10|110307.6|110257.6|110307.7|110257.7|110307.7|110257.7|110307.5|110257.5|3
1721954480000|2024-07-26 00:41:20|110307.8|110257.8|110307.2|110257.2|110307.9|110257.9|110307.2|110257.2|5
1721954490000|2024-07-26 00:41:30|110307.3|110257.3|110307.2|110257.2|110308.4|110258.4|110307.1|110257.1|11
1721954500000|2024-07-26 00:41:40|110307.5|110257.5|110307.7|110257.7|110308.3|110258.3|110307.5|110257.5|3
1721954510000|2024-07-26 00:41:50|110307.6|110257.6|110309|110259|110309|110259|110307.6|110257.6|7
1721954520000|2024-07-26 00:42:00|110309.1|110259.1|110313.8|110263.8|110317.8|110267.8|110304.7|110254.7|14
1721954530000|2024-07-26 00:42:10|110313.1|110263.1|110313.4|110263.4|110313.4|110263.4|110313.1|110263.1|3
1721954540000|2024-07-26 00:42:20|110313.2|110263.2|110313.2|110263.2|110313.4|110263.4|110313|110263|4
1721954550000|2024-07-26 00:42:30|110313.1|110263.1|110316.8|110266.8|110316.8|110266.8|110312.9|110262.9|7
1721954560000|2024-07-26 00:42:40|110316.6|110266.6|110316.5|110266.5|110316.6|110266.6|110316.3|110266.3|5
1721954570000|2024-07-26 00:42:50|110316.4|110266.4|110314.1|110264.1|110316.4|110266.4|110313.2|110263.2|9
1721954580000|2024-07-26 00:43:00|110314.5|110264.5|110314.3|110264.3|110314.7|110264.7|110314.3|110264.3|5
1721954590000|2024-07-26 00:43:10|110314|110264|110315.4|110265.4|110316|110266|110313.9|110263.9|11
1721954600000|2024-07-26 00:43:20|110315.8|110265.8|110316|110266|110316|110266|110315.8|110265.8|2
1721954610000|2024-07-26 00:43:30|110316.3|110266.3|110319.3|110269.3|110319.3|110269.3|110316.3|110266.3|20
1721954620000|2024-07-26 00:43:40|110319.9|110269.9|110321.4|110271.4|110321.4|110271.4|110319.9|110269.9|8
1721954630000|2024-07-26 00:43:50|110321.3|110271.3|110321.1|110271.1|110321.3|110271.3|110321.1|110271.1|2
1721954640000|2024-07-26 00:44:00|110321.8|110271.8|110325|110275|110325|110275|110321.4|110271.4|9
1721954650000|2024-07-26 00:44:10|110325.3|110275.3|110326.6|110276.6|110326.6|110276.6|110325.3|110275.3|5
1721954660000|2024-07-26 00:44:20|110326.8|110276.8|110327.4|110277.4|110327.4|110277.4|110326.8|110276.8|5
1721954670000|2024-07-26 00:44:30|110327.3|110277.3|110328.7|110278.7|110328.7|110278.7|110327.1|110277.1|7
1721954680000|2024-07-26 00:44:40|110328.8|110278.8|110330.5|110280.5|110330.7|110280.7|110328.6|110278.6|10
1721954690000|2024-07-26 00:44:50|110330.6|110280.6|110331.2|110281.2|110331.6|110281.6|110330.6|110280.6|5
1721954700000|2024-07-26 00:45:00|110329.8|110279.8|110330|110280|110331|110281|110329.7|110279.7|11
1721954710000|2024-07-26 00:45:10|110329.9|110279.9|110328.8|110278.8|110329.9|110279.9|110328.4|110278.4|8
1721954720000|2024-07-26 00:45:20|110329.1|110279.1|110327.5|110277.5|110329.1|110279.1|110327.3|110277.3|9
1721954730000|2024-07-26 00:45:30|110327.3|110277.3|110326.4|110276.4|110327.3|110277.3|110326.4|110276.4|6
1721954740000|2024-07-26 00:45:40|110326.5|110276.5|110328.8|110278.8|110328.8|110278.8|110326.5|110276.5|5
1721954750000|2024-07-26 00:45:50|110329.2|110279.2|110329.1|110279.1|110329.5|110279.5|110329.1|110279.1|4
1721954760000|2024-07-26 00:46:00|110329|110279|110329.1|110279.1|110329.2|110279.2|110328.6|110278.6|6
1721954770000|2024-07-26 00:46:10|110329.2|110279.2|110329.5|110279.5|110329.5|110279.5|110328.9|110278.9|4
1721954780000|2024-07-26 00:46:20|110329.4|110279.4|110330|110280|110330|110280|110329.4|110279.4|4
1721954790000|2024-07-26 00:46:30|110329.8|110279.8|110327.7|110277.7|110329.8|110279.8|110327.7|110277.7|4
1721954800000|2024-07-26 00:46:40|110327.2|110277.2|110327.5|110277.5|110327.5|110277.5|110326.8|110276.8|5
1721954810000|2024-07-26 00:46:50|110327.4|110277.4|110328.9|110278.9|110329.5|110279.5|110327.3|110277.3|8
1721954820000|2024-07-26 00:47:00|110329.1|110279.1|110326.1|110276.1|110329.1|110279.1|110326.1|110276.1|16
1721954830000|2024-07-26 00:47:10|110325.9|110275.9|110325.8|110275.8|110326.3|110276.3|110325.7|110275.7|5
1721954840000|2024-07-26 00:47:20|110324.9|110274.9|110323.6|110273.6|110324.9|110274.9|110323.6|110273.6|10
1721954850000|2024-07-26 00:47:30|110323.2|110273.2|110325.8|110275.8|110325.8|110275.8|110323.2|110273.2|6
1721954860000|2024-07-26 00:47:40|110326.1|110276.1|110327.1|110277.1|110327.1|110277.1|110326.1|110276.1|4
1721954880000|2024-07-26 00:48:00|110327.3|110277.3|110329.2|110279.2|110329.2|110279.2|110327.3|110277.3|7
1721954890000|2024-07-26 00:48:10|110329.3|110279.3|110331|110281|110331|110281|110329.2|110279.2|6
1721954900000|2024-07-26 00:48:20|110331.3|110281.3|110331|110281|110331.3|110281.3|110331|110281|4
1721954910000|2024-07-26 00:48:30|110331.1|110281.1|110331.3|110281.3|110331.3|110281.3|110330.8|110280.8|5
1721954920000|2024-07-26 00:48:40|110330.7|110280.7|110330.6|110280.6|110330.9|110280.9|110330.5|110280.5|7
1721954930000|2024-07-26 00:48:50|110330.5|110280.5|110327.1|110277.1|110330.5|110280.5|110327.1|110277.1|7
1721954940000|2024-07-26 00:49:00|110325.2|110275.2|110323.8|110273.8|110325.2|110275.2|110319.1|110269.1|20
1721954950000|2024-07-26 00:49:10|110323.9|110273.9|110324.5|110274.5|110324.9|110274.9|110323.2|110273.2|7
1721954960000|2024-07-26 00:49:20|110324.4|110274.4|110324.5|110274.5|110324.5|110274.5|110323.2|110273.2|8
1721954970000|2024-07-26 00:49:30|110324.6|110274.6|110325.2|110275.2|110325.4|110275.4|110324.2|110274.2|12
1721954980000|2024-07-26 00:49:40|110325.3|110275.3|110325.7|110275.7|110325.7|110275.7|110325.3|110275.3|4
1721954990000|2024-07-26 00:49:50|110325.1|110275.1|110325.9|110275.9|110328|110278|110324|110274|10
1721955000000|2024-07-26 00:50:00|110325.8|110275.8|110328.6|110278.6|110331.3|110281.3|110325.8|110275.8|16
1721955010000|2024-07-26 00:50:10|110328|110278|110328.7|110278.7|110328.7|110278.7|110327.1|110277.1|7
1721955020000|2024-07-26 00:50:20|110328.8|110278.8|110326.2|110276.2|110329|110279|110324.4|110274.4|15
1721955030000|2024-07-26 00:50:30|110326.7|110276.7|110327|110277|110330.9|110280.9|110324.5|110274.5|14
1721955040000|2024-07-26 00:50:40|110327.2|110277.2|110326.8|110276.8|110327.2|110277.2|110326.1|110276.1|7
1721955050000|2024-07-26 00:50:50|110327|110277|110326.8|110276.8|110327.2|110277.2|110326.8|110276.8|4
1721955060000|2024-07-26 00:51:00|110327.3|110277.3|110325.2|110275.2|110327.3|110277.3|110325.2|110275.2|8
1721955070000|2024-07-26 00:51:10|110324.5|110274.5|110309.1|110259.1|110325.7|110275.7|110309.1|110259.1|19
1721955080000|2024-07-26 00:51:20|110308.9|110258.9|110306.6|110256.6|110308.9|110258.9|110305.6|110255.6|10
1721955090000|2024-07-26 00:51:30|110306.3|110256.3|110306|110256|110306.6|110256.6|110306|110256|4
1721955100000|2024-07-26 00:51:40|110305.9|110255.9|110307.4|110257.4|110307.4|110257.4|110305.9|110255.9|10
1721955110000|2024-07-26 00:51:50|110307.5|110257.5|110307.9|110257.9|110307.9|110257.9|110307.5|110257.5|3
1721955120000|2024-07-26 00:52:00|110307.7|110257.7|110307.4|110257.4|110307.7|110257.7|110307.4|110257.4|3
1721955130000|2024-07-26 00:52:10|110307.5|110257.5|110307.6|110257.6|110309.1|110259.1|110305.1|110255.1|10
1721955140000|2024-07-26 00:52:20|110307.7|110257.7|110308.3|110258.3|110308.3|110258.3|110305.7|110255.7|8
1721955150000|2024-07-26 00:52:30|110308.7|110258.7|110308.1|110258.1|110308.7|110258.7|110306.7|110256.7|6
1721955160000|2024-07-26 00:52:40|110307.7|110257.7|110303.6|110253.6|110307.7|110257.7|110302.3|110252.3|9
1721955170000|2024-07-26 00:52:50|110303.5|110253.5|110301.2|110251.2|110304.9|110254.9|110299.7|110249.7|11
1721955180000|2024-07-26 00:53:00|110301.3|110251.3|110301.4|110251.4|110301.6|110251.6|110301.3|110251.3|6
1721955190000|2024-07-26 00:53:10|110301.3|110251.3|110302.6|110252.6|110302.6|110252.6|110301.3|110251.3|5
1721955200000|2024-07-26 00:53:20|110302.8|110252.8|110303.4|110253.4|110303.4|110253.4|110302.3|110252.3|9
1721955210000|2024-07-26 00:53:30|110303.3|110253.3|110302.9|110252.9|110303.3|110253.3|110301.7|110251.7|8
1721955220000|2024-07-26 00:53:40|110303|110253|110302.6|110252.6|110303|110253|110300.5|110250.5|10
1721955230000|2024-07-26 00:53:50|110302.5|110252.5|110302.4|110252.4|110302.5|110252.5|110302.1|110252.1|5
1721955240000|2024-07-26 00:54:00|110302.7|110252.7|110304|110254|110304|110254|110302.5|110252.5|5
1721955250000|2024-07-26 00:54:10|110305.1|110255.1|110305.8|110255.8|110306.7|110256.7|110303.7|110253.7|10
1721955260000|2024-07-26 00:54:20|110305.6|110255.6|110306.6|110256.6|110306.7|110256.7|110305.3|110255.3|10
1721955270000|2024-07-26 00:54:30|110306.7|110256.7|110308.4|110258.4|110310|110260|110306.2|110256.2|9
1721955280000|2024-07-26 00:54:40|110308.7|110258.7|110314.5|110264.5|110314.5|110264.5|110308.7|110258.7|12
1721955290000|2024-07-26 00:54:50|110314|110264|110314.7|110264.7|110315.8|110265.8|110314|110264|8
1721955300000|2024-07-26 00:55:00|110315|110265|110318.6|110268.6|110318.6|110268.6|110315|110265|9
1721955310000|2024-07-26 00:55:10|110319.3|110269.3|110319.2|110269.2|110319.5|110269.5|110318.8|110268.8|8
1721955320000|2024-07-26 00:55:20|110319.6|110269.6|110322.8|110272.8|110322.8|110272.8|110319.6|110269.6|8
1721955330000|2024-07-26 00:55:30|110323.4|110273.4|110325.2|110275.2|110325.2|110275.2|110323.1|110273.1|11
1721955340000|2024-07-26 00:55:40|110324.3|110274.3|110324|110274|110324.7|110274.7|110324|110274|6
1721955350000|2024-07-26 00:55:50|110324.5|110274.5|110325.9|110275.9|110325.9|110275.9|110324.5|110274.5|4
1721955360000|2024-07-26 00:56:00|110326|110276|110324.2|110274.2|110326.7|110276.7|110324.2|110274.2|8
1721955370000|2024-07-26 00:56:10|110324.1|110274.1|110324.1|110274.1|110324.1|110274.1|110324|110274|3
1721955380000|2024-07-26 00:56:20|110324.2|110274.2|110324|110274|110324.2|110274.2|110324|110274|3
1721955390000|2024-07-26 00:56:30|110323.9|110273.9|110325.7|110275.7|110325.7|110275.7|110323.9|110273.9|7
1721955400000|2024-07-26 00:56:40|110325.4|110275.4|110316.4|110266.4|110325.5|110275.5|110316.4|110266.4|12
1721955410000|2024-07-26 00:56:50|110316.1|110266.1|110316.1|110266.1|110316.1|110266.1|110316.1|110266.1|1
1721955420000|2024-07-26 00:57:00|110316|110266|110316.1|110266.1|110316.1|110266.1|110316|110266|2
1721955430000|2024-07-26 00:57:10|110316|110266|110313.6|110263.6|110316|110266|110313.5|110263.5|7
1721955440000|2024-07-26 00:57:20|110314.6|110264.6|110315.6|110265.6|110315.6|110265.6|110314.6|110264.6|6
1721955450000|2024-07-26 00:57:30|110315.7|110265.7|110317.2|110267.2|110317.2|110267.2|110315.7|110265.7|6
1721955460000|2024-07-26 00:57:40|110317.3|110267.3|110316.9|110266.9|110317.5|110267.5|110316.9|110266.9|5
1721955470000|2024-07-26 00:57:50|110317|110267|110316.9|110266.9|110317.1|110267.1|110316.9|110266.9|6
1721955480000|2024-07-26 00:58:00|110317|110267|110316|110266|110317|110267|110316|110266|8
1721955490000|2024-07-26 00:58:10|110315.9|110265.9|110309.4|110259.4|110315.9|110265.9|110309.4|110259.4|13
1721955500000|2024-07-26 00:58:20|110310.2|110260.2|110319|110269|110320.5|110270.5|110310.2|110260.2|15
1721955510000|2024-07-26 00:58:30|110320|110270|110325.8|110275.8|110326|110276|110320|110270|10
1721955520000|2024-07-26 00:58:40|110326|110276|110329.4|110279.4|110329.4|110279.4|110321.6|110271.6|20
1721955530000|2024-07-26 00:58:50|110329.5|110279.5|110328.3|110278.3|110329.6|110279.6|110324.7|110274.7|13
1721955540000|2024-07-26 00:59:00|110328|110278|110325.1|110275.1|110330.1|110280.1|110323.8|110273.8|7
1721955550000|2024-07-26 00:59:10|110325.6|110275.6|110326.2|110276.2|110326.2|110276.2|110324.9|110274.9|6
1721955560000|2024-07-26 00:59:20|110324.3|110274.3|110325.5|110275.5|110325.5|110275.5|110322.1|110272.1|9
1721955570000|2024-07-26 00:59:30|110325.4|110275.4|110326.1|110276.1|110326.3|110276.3|110324.3|110274.3|4
1721955580000|2024-07-26 00:59:40|110326.7|110276.7|110327.4|110277.4|110327.4|110277.4|110326.6|110276.6|4
1721955590000|2024-07-26 00:59:50|110327.1|110277.1|110327|110277|110327.1|110277.1|110326.9|110276.9|3
1721955600000|2024-07-26 01:00:00|110323.2|110273.2|110327|110277|110327.5|110277.5|110323.2|110273.2|7
1721955610000|2024-07-26 01:00:10|110328.7|110278.7|110333.5|110283.5|110333.5|110283.5|110328.7|110278.7|15
1721955620000|2024-07-26 01:00:20|110334|110284|110332.9|110282.9|110334.4|110284.4|110332.6|110282.6|5
1721955630000|2024-07-26 01:00:30|110332.8|110282.8|110332.4|110282.4|110332.8|110282.8|110332.2|110282.2|5
1721955640000|2024-07-26 01:00:40|110332.2|110282.2|110332.7|110282.7|110332.8|110282.8|110332.2|110282.2|6
1721955650000|2024-07-26 01:00:50|110332.3|110282.3|110343.5|110293.5|110343.5|110293.5|110332.3|110282.3|8
1721955660000|2024-07-26 01:01:00|110343.4|110293.4|110341.3|110291.3|110343.4|110293.4|110341.3|110291.3|6
1721955670000|2024-07-26 01:01:10|110341.4|110291.4|110345.4|110295.4|110345.8|110295.8|110341.4|110291.4|9
1721955680000|2024-07-26 01:01:20|110345.3|110295.3|110343.9|110293.9|110345.7|110295.7|110343.8|110293.8|11
1721955690000|2024-07-26 01:01:30|110344|110294|110345.5|110295.5|110345.5|110295.5|110339.6|110289.6|9
1721955700000|2024-07-26 01:01:40|110345.6|110295.6|110346.8|110296.8|110346.8|110296.8|110345.6|110295.6|5
1721955710000|2024-07-26 01:01:50|110347|110297|110349|110299|110349.3|110299.3|110346.9|110296.9|7
1721955720000|2024-07-26 01:02:00|110348.9|110298.9|110349.1|110299.1|110350.1|110300.1|110348.8|110298.8|5
1721955730000|2024-07-26 01:02:10|110349.2|110299.2|110345.1|110295.1|110349.4|110299.4|110345.1|110295.1|6
1721955740000|2024-07-26 01:02:20|110345.7|110295.7|110348.3|110298.3|110348.3|110298.3|110345.7|110295.7|8
1721955750000|2024-07-26 01:02:30|110348.2|110298.2|110348.9|110298.9|110348.9|110298.9|110348|110298|6
1721955760000|2024-07-26 01:02:40|110348.8|110298.8|110347.7|110297.7|110348.8|110298.8|110347.4|110297.4|4
1721955770000|2024-07-26 01:02:50|110348|110298|110348.7|110298.7|110348.8|110298.8|110347.8|110297.8|9
1721955780000|2024-07-26 01:03:00|110348.6|110298.6|110344.3|110294.3|110348.6|110298.6|110343|110293|19
1721955790000|2024-07-26 01:03:10|110344.6|110294.6|110342.8|110292.8|110344.6|110294.6|110342.8|110292.8|6
1721955800000|2024-07-26 01:03:20|110342.7|110292.7|110342.9|110292.9|110342.9|110292.9|110342.5|110292.5|4
1721955810000|2024-07-26 01:03:30|110343|110293|110343|110293|110343.1|110293.1|110343|110293|3
1721955820000|2024-07-26 01:03:40|110342.8|110292.8|110344.4|110294.4|110344.4|110294.4|110342.2|110292.2|5
1721955830000|2024-07-26 01:03:50|110344.3|110294.3|110340.9|110290.9|110344.3|110294.3|110340.8|110290.8|7
1721955840000|2024-07-26 01:04:00|110340.8|110290.8|110341.2|110291.2|110341.2|110291.2|110340.8|110290.8|3
1721955850000|2024-07-26 01:04:10|110341.5|110291.5|110342.5|110292.5|110343|110293|110341.5|110291.5|8
1721955860000|2024-07-26 01:04:20|110342.7|110292.7|110344.9|110294.9|110345.1|110295.1|110342.7|110292.7|5
1721955870000|2024-07-26 01:04:30|110345.6|110295.6|110345.5|110295.5|110345.6|110295.6|110345|110295|7
1721955880000|2024-07-26 01:04:40|110345.4|110295.4|110339|110289|110345.4|110295.4|110339|110289|8
1721955890000|2024-07-26 01:04:50|110338.7|110288.7|110338.5|110288.5|110338.7|110288.7|110337.1|110287.1|9
1721955900000|2024-07-26 01:05:00|110338.8|110288.8|110340|110290|110340|110290|110338.8|110288.8|5
1721955910000|2024-07-26 01:05:10|110339.9|110289.9|110339|110289|110339.9|110289.9|110339|110289|6
1721955920000|2024-07-26 01:05:20|110338.8|110288.8|110335.3|110285.3|110339|110289|110335.3|110285.3|10
1721955930000|2024-07-26 01:05:30|110335.8|110285.8|110335.7|110285.7|110336|110286|110335.3|110285.3|5
1721955940000|2024-07-26 01:05:40|110336|110286|110335.9|110285.9|110336.8|110286.8|110335.9|110285.9|8
1721955950000|2024-07-26 01:05:50|110335.7|110285.7|110334.1|110284.1|110335.7|110285.7|110333.5|110283.5|10
1721955960000|2024-07-26 01:06:00|110333.5|110283.5|110333.2|110283.2|110334.1|110284.1|110332.8|110282.8|11
1721955970000|2024-07-26 01:06:10|110333.1|110283.1|110332.4|110282.4|110333.1|110283.1|110332.4|110282.4|3
1721955980000|2024-07-26 01:06:20|110332.5|110282.5|110331.7|110281.7|110332.8|110282.8|110331.7|110281.7|9
1721955990000|2024-07-26 01:06:30|110331.3|110281.3|110332.4|110282.4|110332.5|110282.5|110331.3|110281.3|9
1721956000000|2024-07-26 01:06:40|110332.1|110282.1|110331.4|110281.4|110332.1|110282.1|110331.2|110281.2|3
1721956010000|2024-07-26 01:06:50|110330.9|110280.9|110331.6|110281.6|110331.6|110281.6|110330.8|110280.8|4
1721956020000|2024-07-26 01:07:00|110331.7|110281.7|110334.2|110284.2|110334.4|110284.4|110331.7|110281.7|7
1721956030000|2024-07-26 01:07:10|110334.3|110284.3|110334.8|110284.8|110335.1|110285.1|110333.3|110283.3|11
1721956040000|2024-07-26 01:07:20|110335.1|110285.1|110334.6|110284.6|110335.3|110285.3|110334.6|110284.6|4
1721956050000|2024-07-26 01:07:30|110334.2|110284.2|110337.3|110287.3|110337.4|110287.4|110332.9|110282.9|11
1721956060000|2024-07-26 01:07:40|110337.6|110287.6|110337.9|110287.9|110338.3|110288.3|110337.6|110287.6|6
1721956070000|2024-07-26 01:07:50|110337.4|110287.4|110337.5|110287.5|110337.5|110287.5|110337.4|110287.4|2
1721956080000|2024-07-26 01:08:00|110337.4|110287.4|110337.4|110287.4|110337.4|110287.4|110337.4|110287.4|1
1721956090000|2024-07-26 01:08:10|110336.7|110286.7|110337.5|110287.5|110339.3|110289.3|110336.7|110286.7|8
1721956100000|2024-07-26 01:08:20|110334.8|110284.8|110335.1|110285.1|110335.1|110285.1|110334.1|110284.1|7
1721956110000|2024-07-26 01:08:30|110335.5|110285.5|110337.5|110287.5|110337.5|110287.5|110335.5|110285.5|6
1721956120000|2024-07-26 01:08:40|110337.6|110287.6|110338.4|110288.4|110338.5|110288.5|110337.6|110287.6|6
1721956130000|2024-07-26 01:08:50|110338.8|110288.8|110337.1|110287.1|110338.8|110288.8|110337.1|110287.1|5
1721956140000|2024-07-26 01:09:00|110337|110287|110336.3|110286.3|110337.2|110287.2|110336.3|110286.3|8
1721956150000|2024-07-26 01:09:10|110336.5|110286.5|110337.5|110287.5|110337.5|110287.5|110336.5|110286.5|9
1721956160000|2024-07-26 01:09:20|110337.4|110287.4|110337.4|110287.4|110337.4|110287.4|110337.4|110287.4|1
1721956170000|2024-07-26 01:09:30|110337.6|110287.6|110338.4|110288.4|110338.4|110288.4|110337.2|110287.2|10
1721956180000|2024-07-26 01:09:40|110338.5|110288.5|110339.9|110289.9|110339.9|110289.9|110337.9|110287.9|7
1721956190000|2024-07-26 01:09:50|110340|110290|110339.2|110289.2|110340.9|110290.9|110339.2|110289.2|8
1721956200000|2024-07-26 01:10:00|110339.5|110289.5|110338.9|110288.9|110339.5|110289.5|110338.9|110288.9|3
1721956210000|2024-07-26 01:10:10|110336.6|110286.6|110332.8|110282.8|110336.6|110286.6|110332.8|110282.8|5
1721956220000|2024-07-26 01:10:20|110332.1|110282.1|110332.8|110282.8|110332.8|110282.8|110331.7|110281.7|6
1721956230000|2024-07-26 01:10:30|110332.9|110282.9|110334|110284|110334|110284|110332.3|110282.3|6
1721956240000|2024-07-26 01:10:40|110334.1|110284.1|110336.5|110286.5|110336.5|110286.5|110334.1|110284.1|6
1721956250000|2024-07-26 01:10:50|110336.7|110286.7|110338|110288|110338|110288|110336.7|110286.7|5
1721956260000|2024-07-26 01:11:00|110337.7|110287.7|110338.9|110288.9|110339.8|110289.8|110337.7|110287.7|7
1721956270000|2024-07-26 01:11:10|110338.7|110288.7|110344.2|110294.2|110344.2|110294.2|110338.1|110288.1|10
1721956280000|2024-07-26 01:11:20|110344.9|110294.9|110345.8|110295.8|110346.5|110296.5|110344.9|110294.9|8
1721956290000|2024-07-26 01:11:30|110346.1|110296.1|110345.5|110295.5|110346.1|110296.1|110344.6|110294.6|12
1721956300000|2024-07-26 01:11:40|110345.8|110295.8|110347.1|110297.1|110347.1|110297.1|110345.8|110295.8|6
1721956310000|2024-07-26 01:11:50|110346.8|110296.8|110345.9|110295.9|110346.8|110296.8|110345.9|110295.9|4
1721956320000|2024-07-26 01:12:00|110345.8|110295.8|110344|110294|110345.8|110295.8|110344|110294|8
1721956330000|2024-07-26 01:12:10|110344.1|110294.1|110343.5|110293.5|110344.7|110294.7|110343.5|110293.5|6
1721956340000|2024-07-26 01:12:20|110343.7|110293.7|110343.4|110293.4|110343.7|110293.7|110343.4|110293.4|4
1721956350000|2024-07-26 01:12:30|110342.9|110292.9|110339.1|110289.1|110343.2|110293.2|110339.1|110289.1|11
1721956360000|2024-07-26 01:12:40|110339.4|110289.4|110339.8|110289.8|110340.1|110290.1|110339.4|110289.4|7
1721956370000|2024-07-26 01:12:50|110339.5|110289.5|110339.2|110289.2|110339.8|110289.8|110339.2|110289.2|5
1721956380000|2024-07-26 01:13:00|110338.9|110288.9|110340.3|110290.3|110341|110291|110338.7|110288.7|15
1721956390000|2024-07-26 01:13:10|110340|110290|110336.9|110286.9|110340|110290|110335.9|110285.9|13
1721956400000|2024-07-26 01:13:20|110337.1|110287.1|110338.1|110288.1|110339.1|110289.1|110337.1|110287.1|8
1721956410000|2024-07-26 01:13:30|110338.7|110288.7|110339.1|110289.1|110339.1|110289.1|110338.7|110288.7|4
1721956420000|2024-07-26 01:13:40|110339|110289|110338.7|110288.7|110339|110289|110338.4|110288.4|6
1721956430000|2024-07-26 01:13:50|110339.1|110289.1|110338.8|110288.8|110339.1|110289.1|110338.8|110288.8|2
1721956450000|2024-07-26 01:14:10|110338.7|110288.7|110338.6|110288.6|110338.7|110288.7|110338|110288|7
1721956460000|2024-07-26 01:14:20|110338.5|110288.5|110337.9|110287.9|110339|110289|110337.9|110287.9|8
1721956470000|2024-07-26 01:14:30|110338|110288|110338.4|110288.4|110338.8|110288.8|110338|110288|8
1721956480000|2024-07-26 01:14:40|110338.5|110288.5|110341.2|110291.2|110341.2|110291.2|110338.5|110288.5|9
1721956490000|2024-07-26 01:14:50|110341.5|110291.5|110341.6|110291.6|110341.6|110291.6|110341.5|110291.5|2
1721956500000|2024-07-26 01:15:00|110341.7|110291.7|110338.3|110288.3|110343.9|110293.9|110338.3|110288.3|16
1721956510000|2024-07-26 01:15:10|110338.2|110288.2|110329.5|110279.5|110338.2|110288.2|110329.5|110279.5|16
1721956520000|2024-07-26 01:15:20|110329.2|110279.2|110329.4|110279.4|110329.4|110279.4|110329|110279|11
1721956530000|2024-07-26 01:15:30|110329.7|110279.7|110329.9|110279.9|110331.5|110281.5|110329.5|110279.5|15
1721956540000|2024-07-26 01:15:40|110330.3|110280.3|110332.8|110282.8|110333|110283|110330.3|110280.3|8
1721956550000|2024-07-26 01:15:50|110332.6|110282.6|110332.1|110282.1|110332.6|110282.6|110332.1|110282.1|6
1721956560000|2024-07-26 01:16:00|110331.9|110281.9|110331.7|110281.7|110332.1|110282.1|110331.7|110281.7|5
1721956570000|2024-07-26 01:16:10|110331.5|110281.5|110332.1|110282.1|110332.1|110282.1|110331.5|110281.5|4
1721956580000|2024-07-26 01:16:20|110331.5|110281.5|110332.3|110282.3|110332.3|110282.3|110330.8|110280.8|7
1721956590000|2024-07-26 01:16:30|110333.8|110283.8|110334.8|110284.8|110334.8|110284.8|110333.8|110283.8|6
1721956600000|2024-07-26 01:16:40|110334.6|110284.6|110334.9|110284.9|110334.9|110284.9|110334.3|110284.3|7
1721956610000|2024-07-26 01:16:50|110334.6|110284.6|110334.8|110284.8|110335.3|110285.3|110334|110284|9
1721956620000|2024-07-26 01:17:00|110335|110285|110331.2|110281.2|110335.1|110285.1|110331.2|110281.2|10
1721956630000|2024-07-26 01:17:10|110331|110281|110330.7|110280.7|110331.5|110281.5|110330.3|110280.3|7
1721956640000|2024-07-26 01:17:20|110330.4|110280.4|110327.4|110277.4|110331.4|110281.4|110327.4|110277.4|12
1721956650000|2024-07-26 01:17:30|110327.5|110277.5|110329.5|110279.5|110329.5|110279.5|110327.5|110277.5|9
1721956660000|2024-07-26 01:17:40|110329.2|110279.2|110328.7|110278.7|110329.6|110279.6|110328.6|110278.6|13
1721956670000|2024-07-26 01:17:50|110328.3|110278.3|110327.9|110277.9|110328.3|110278.3|110327.9|110277.9|5
1721956680000|2024-07-26 01:18:00|110328.3|110278.3|110330|110280|110330|110280|110328.3|110278.3|4
1721956690000|2024-07-26 01:18:10|110329.9|110279.9|110330.9|110280.9|110331.2|110281.2|110329.6|110279.6|10
1721956700000|2024-07-26 01:18:20|110331|110281|110328.1|110278.1|110331.3|110281.3|110328.1|110278.1|11
1721956710000|2024-07-26 01:18:30|110329.5|110279.5|110328.3|110278.3|110329.5|110279.5|110328|110278|8
1721956720000|2024-07-26 01:18:40|110328.1|110278.1|110327.6|110277.6|110328.1|110278.1|110327.6|110277.6|5
1721956730000|2024-07-26 01:18:50|110327.7|110277.7|110327.8|110277.8|110327.8|110277.8|110327.7|110277.7|2
1721956740000|2024-07-26 01:19:00|110329.8|110279.8|110329.8|110279.8|110329.8|110279.8|110329.7|110279.7|3
1721956750000|2024-07-26 01:19:10|110330|110280|110328|110278|110330|110280|110327.9|110277.9|5
1721956760000|2024-07-26 01:19:20|110327.8|110277.8|110327.7|110277.7|110327.8|110277.8|110327.7|110277.7|2
1721956770000|2024-07-26 01:19:30|110327.6|110277.6|110327.1|110277.1|110327.6|110277.6|110327.1|110277.1|4
1721956780000|2024-07-26 01:19:40|110327.3|110277.3|110328.7|110278.7|110328.7|110278.7|110327.3|110277.3|7
1721956790000|2024-07-26 01:19:50|110328.8|110278.8|110328.5|110278.5|110328.8|110278.8|110328.5|110278.5|4
1721956800000|2024-07-26 01:20:00|110328.4|110278.4|110330.1|110280.1|110330.1|110280.1|110327.9|110277.9|13
1721956810000|2024-07-26 01:20:10|110330.3|110280.3|110330.3|110280.3|110330.3|110280.3|110330.3|110280.3|1
1721956830000|2024-07-26 01:20:30|110330.2|110280.2|110329.3|110279.3|110330.7|110280.7|110329.3|110279.3|7
1721956840000|2024-07-26 01:20:40|110329.5|110279.5|110328.6|110278.6|110329.5|110279.5|110328.6|110278.6|5
1721956850000|2024-07-26 01:20:50|110328.5|110278.5|110330|110280|110330|110280|110328.4|110278.4|7
1721956860000|2024-07-26 01:21:00|110329.9|110279.9|110332|110282|110332|110282|110329.6|110279.6|13
1721956870000|2024-07-26 01:21:10|110331.9|110281.9|110334.7|110284.7|110334.7|110284.7|110331.9|110281.9|5
1721956880000|2024-07-26 01:21:20|110334.9|110284.9|110335.4|110285.4|110335.4|110285.4|110334.9|110284.9|2
1721956890000|2024-07-26 01:21:30|110334.9|110284.9|110333.9|110283.9|110334.9|110284.9|110333.9|110283.9|12
1721956900000|2024-07-26 01:21:40|110333.6|110283.6|110334.8|110284.8|110334.8|110284.8|110333.6|110283.6|5
1721956910000|2024-07-26 01:21:50|110334.7|110284.7|110334.1|110284.1|110334.8|110284.8|110334.1|110284.1|5
1721956920000|2024-07-26 01:22:00|110334|110284|110334.3|110284.3|110334.3|110284.3|110334|110284|4
1721956930000|2024-07-26 01:22:10|110334.2|110284.2|110336.1|110286.1|110336.1|110286.1|110334.2|110284.2|6
1721956940000|2024-07-26 01:22:20|110332.2|110282.2|110333.3|110283.3|110333.7|110283.7|110332.2|110282.2|5
1721956950000|2024-07-26 01:22:30|110333.2|110283.2|110331.5|110281.5|110333.2|110283.2|110331.2|110281.2|11
1721956960000|2024-07-26 01:22:40|110331.4|110281.4|110332|110282|110332|110282|110331.4|110281.4|7
1721956970000|2024-07-26 01:22:50|110332.5|110282.5|110335.1|110285.1|110335.1|110285.1|110332.5|110282.5|10
1721956980000|2024-07-26 01:23:00|110335|110285|110335|110285|110335|110285|110335|110285|1
1721956990000|2024-07-26 01:23:10|110334.9|110284.9|110334.8|110284.8|110334.9|110284.9|110334.8|110284.8|2
1721957000000|2024-07-26 01:23:20|110336.7|110286.7|110335.5|110285.5|110336.7|110286.7|110335.5|110285.5|6
1721957010000|2024-07-26 01:23:30|110335.6|110285.6|110335.9|110285.9|110335.9|110285.9|110335.6|110285.6|4
1721957020000|2024-07-26 01:23:40|110335.8|110285.8|110333.4|110283.4|110336|110286|110331.9|110281.9|5
1721957030000|2024-07-26 01:23:50|110333.3|110283.3|110333.1|110283.1|110333.3|110283.3|110333|110283|5
1721957040000|2024-07-26 01:24:00|110331.8|110281.8|110335.5|110285.5|110335.5|110285.5|110331.8|110281.8|8
1721957050000|2024-07-26 01:24:10|110335.7|110285.7|110335.6|110285.6|110335.7|110285.7|110335.6|110285.6|4
1721957060000|2024-07-26 01:24:20|110335.5|110285.5|110335.6|110285.6|110335.7|110285.7|110335.4|110285.4|6
1721957070000|2024-07-26 01:24:30|110337.6|110287.6|110333.8|110283.8|110337.6|110287.6|110333.8|110283.8|9
1721957080000|2024-07-26 01:24:40|110333.9|110283.9|110335|110285|110335|110285|110333.7|110283.7|5
1721957090000|2024-07-26 01:24:50|110334.9|110284.9|110336|110286|110336|110286|110333.1|110283.1|10
1721957100000|2024-07-26 01:25:00|110335.4|110285.4|110335.4|110285.4|110336.2|110286.2|110335|110285|6
1721957110000|2024-07-26 01:25:10|110335.3|110285.3|110335.3|110285.3|110335.3|110285.3|110335.2|110285.2|3
1721957120000|2024-07-26 01:25:20|110335.2|110285.2|110338|110288|110338|110288|110335.2|110285.2|10
1721957130000|2024-07-26 01:25:30|110338.4|110288.4|110339.5|110289.5|110339.5|110289.5|110338|110288|6
1721957140000|2024-07-26 01:25:40|110339.6|110289.6|110339.7|110289.7|110339.9|110289.9|110339.6|110289.6|4
1721957150000|2024-07-26 01:25:50|110339.3|110289.3|110339.2|110289.2|110339.3|110289.3|110339.2|110289.2|2
1721957160000|2024-07-26 01:26:00|110338.8|110288.8|110335.6|110285.6|110339|110289|110335.6|110285.6|12
1721957170000|2024-07-26 01:26:10|110335|110285|110336.1|110286.1|110336.1|110286.1|110334.8|110284.8|7
1721957180000|2024-07-26 01:26:20|110336|110286|110335.4|110285.4|110336|110286|110335.4|110285.4|3
1721957190000|2024-07-26 01:26:30|110336.1|110286.1|110336.9|110286.9|110336.9|110286.9|110336.1|110286.1|3
1721957200000|2024-07-26 01:26:40|110337.5|110287.5|110339.9|110289.9|110339.9|110289.9|110337.2|110287.2|6
1721957210000|2024-07-26 01:26:50|110340.2|110290.2|110342.5|110292.5|110342.5|110292.5|110340.2|110290.2|6
1721957220000|2024-07-26 01:27:00|110342.7|110292.7|110343.4|110293.4|110343.5|110293.5|110342.7|110292.7|4
1721957230000|2024-07-26 01:27:10|110343.2|110293.2|110342.8|110292.8|110343.2|110293.2|110342.7|110292.7|6
1721957240000|2024-07-26 01:27:20|110342.4|110292.4|110342.3|110292.3|110342.4|110292.4|110341.9|110291.9|4
1721957250000|2024-07-26 01:27:30|110342|110292|110340.7|110290.7|110342|110292|110340.7|110290.7|7
1721957260000|2024-07-26 01:27:40|110341.1|110291.1|110336.9|110286.9|110341.1|110291.1|110336.9|110286.9|13
1721957270000|2024-07-26 01:27:50|110336.7|110286.7|110336.6|110286.6|110336.7|110286.7|110336.6|110286.6|2
1721957280000|2024-07-26 01:28:00|110337.1|110287.1|110337.2|110287.2|110337.2|110287.2|110337|110287|4
1721957290000|2024-07-26 01:28:10|110337.1|110287.1|110336.6|110286.6|110337.1|110287.1|110336.5|110286.5|5
1721957300000|2024-07-26 01:28:20|110336.2|110286.2|110337|110287|110337|110287|110336.2|110286.2|6
1721957310000|2024-07-26 01:28:30|110337.1|110287.1|110336.8|110286.8|110337.1|110287.1|110336.8|110286.8|3
1721957320000|2024-07-26 01:28:40|110337|110287|110336.9|110286.9|110337.1|110287.1|110336.9|110286.9|3
1721957330000|2024-07-26 01:28:50|110338.9|110288.9|110338|110288|110338.9|110288.9|110338|110288|2
1721957340000|2024-07-26 01:29:00|110335.8|110285.8|110339.7|110289.7|110340.1|110290.1|110335.8|110285.8|13
1721957350000|2024-07-26 01:29:10|110341.5|110291.5|110341.2|110291.2|110341.5|110291.5|110340.5|110290.5|5
1721957360000|2024-07-26 01:29:20|110340.6|110290.6|110340.3|110290.3|110340.6|110290.6|110340.3|110290.3|3
1721957370000|2024-07-26 01:29:30|110340.5|110290.5|110341.2|110291.2|110343.1|110293.1|110340.5|110290.5|6
1721957380000|2024-07-26 01:29:40|110340.9|110290.9|110339|110289|110341|110291|110339|110289|3
1721957390000|2024-07-26 01:29:50|110339.1|110289.1|110336.8|110286.8|110339.2|110289.2|110336.5|110286.5|7
1721957400000|2024-07-26 01:30:00|110337.8|110287.8|110338|110288|110338.1|110288.1|110336.6|110286.6|7
1721957410000|2024-07-26 01:30:10|110337.5|110287.5|110337.2|110287.2|110337.7|110287.7|110337.2|110287.2|4
1721957420000|2024-07-26 01:30:20|110337.3|110287.3|110334.6|110284.6|110337.3|110287.3|110334.5|110284.5|10
1721957430000|2024-07-26 01:30:30|110334.3|110284.3|110331.3|110281.3|110334.3|110284.3|110331.3|110281.3|9
1721957440000|2024-07-26 01:30:40|110331.1|110281.1|110331.8|110281.8|110332.2|110282.2|110330.9|110280.9|11
1721957450000|2024-07-26 01:30:50|110331.9|110281.9|110335.4|110285.4|110335.4|110285.4|110331.9|110281.9|8
1721957460000|2024-07-26 01:31:00|110335.7|110285.7|110334.1|110284.1|110335.7|110285.7|110334.1|110284.1|4
1721957470000|2024-07-26 01:31:10|110335.6|110285.6|110335.8|110285.8|110335.8|110285.8|110335.6|110285.6|3
1721957480000|2024-07-26 01:31:20|110333.8|110283.8|110334.3|110284.3|110334.9|110284.9|110332.8|110282.8|8
1721957490000|2024-07-26 01:31:30|110334.1|110284.1|110334.2|110284.2|110334.3|110284.3|110334.1|110284.1|4
1721957500000|2024-07-26 01:31:40|110334.3|110284.3|110333.7|110283.7|110337|110287|110331.6|110281.6|8
1721957510000|2024-07-26 01:31:50|110333.5|110283.5|110332|110282|110333.7|110283.7|110331.9|110281.9|5
1721957520000|2024-07-26 01:32:00|110332.2|110282.2|110334|110284|110335.5|110285.5|110332.1|110282.1|11
1721957530000|2024-07-26 01:32:10|110333.7|110283.7|110328.4|110278.4|110333.7|110283.7|110328.3|110278.3|6
1721957540000|2024-07-26 01:32:20|110327.6|110277.6|110325.6|110275.6|110327.6|110277.6|110325.5|110275.5|6
1721957550000|2024-07-26 01:32:30|110320.9|110270.9|110316.4|110266.4|110322.7|110272.7|110316.4|110266.4|22
1721957560000|2024-07-26 01:32:40|110316.6|110266.6|110308.9|110258.9|110316.6|110266.6|110308.9|110258.9|12
1721957570000|2024-07-26 01:32:50|110308.8|110258.8|110308.8|110258.8|110308.8|110258.8|110308.6|110258.6|3
1721957580000|2024-07-26 01:33:00|110309|110259|110305.5|110255.5|110309.2|110259.2|110305.3|110255.3|24
1721957590000|2024-07-26 01:33:10|110304.4|110254.4|110304.9|110254.9|110305.1|110255.1|110303|110253|14
1721957600000|2024-07-26 01:33:20|110305.9|110255.9|110306.8|110256.8|110306.8|110256.8|110305.5|110255.5|9
1721957610000|2024-07-26 01:33:30|110307|110257|110309.2|110259.2|110309.2|110259.2|110306.7|110256.7|7
1721957620000|2024-07-26 01:33:40|110309.4|110259.4|110311.1|110261.1|110311.5|110261.5|110309.4|110259.4|9
1721957630000|2024-07-26 01:33:50|110311|110261|110311.6|110261.6|110311.9|110261.9|110311|110261|4
1721957640000|2024-07-26 01:34:00|110312|110262|110310.3|110260.3|110312|110262|110310.3|110260.3|5
1721957650000|2024-07-26 01:34:10|110310.2|110260.2|110310.4|110260.4|110310.4|110260.4|110310.2|110260.2|3
1721957660000|2024-07-26 01:34:20|110310.6|110260.6|110312.4|110262.4|110312.4|110262.4|110310.2|110260.2|6
1721957670000|2024-07-26 01:34:30|110313|110263|110310.7|110260.7|110313|110263|110308.5|110258.5|13
1721957680000|2024-07-26 01:34:40|110309.3|110259.3|110309.3|110259.3|110309.3|110259.3|110308.9|110258.9|5
1721957690000|2024-07-26 01:34:50|110309.2|110259.2|110308.7|110258.7|110309.2|110259.2|110308.6|110258.6|7
1721957700000|2024-07-26 01:35:00|110308.4|110258.4|110308.8|110258.8|110309.4|110259.4|110307|110257|9
1721957710000|2024-07-26 01:35:10|110307.9|110257.9|110308.3|110258.3|110310|110260|110307.3|110257.3|10
1721957720000|2024-07-26 01:35:20|110308.4|110258.4|110308|110258|110308.4|110258.4|110306.6|110256.6|12
1721957730000|2024-07-26 01:35:30|110307.8|110257.8|110308.8|110258.8|110308.8|110258.8|110307.8|110257.8|6
1721957740000|2024-07-26 01:35:40|110308.6|110258.6|110309|110259|110309.2|110259.2|110308.3|110258.3|6
1721957750000|2024-07-26 01:35:50|110308.8|110258.8|110307.6|110257.6|110308.8|110258.8|110307.3|110257.3|9
1721957760000|2024-07-26 01:36:00|110305|110255|110297.2|110247.2|110305|110255|110295.6|110245.6|15
1721957770000|2024-07-26 01:36:10|110296|110246|110300.9|110250.9|110300.9|110250.9|110293.8|110243.8|22
1721957780000|2024-07-26 01:36:20|110300.8|110250.8|110300.1|110250.1|110300.8|110250.8|110300.1|110250.1|5
1721957790000|2024-07-26 01:36:30|110300.2|110250.2|110300.3|110250.3|110301.3|110251.3|110298.9|110248.9|14
1721957800000|2024-07-26 01:36:40|110297.7|110247.7|110301.9|110251.9|110302.4|110252.4|110296.9|110246.9|15
1721957810000|2024-07-26 01:36:50|110301.8|110251.8|110301.2|110251.2|110301.8|110251.8|110301.2|110251.2|5
1721957820000|2024-07-26 01:37:00|110301|110251|110302.9|110252.9|110303|110253|110300.8|110250.8|9
1721957830000|2024-07-26 01:37:10|110301.9|110251.9|110299.8|110249.8|110301.9|110251.9|110299.8|110249.8|7
1721957840000|2024-07-26 01:37:20|110299.7|110249.7|110296.8|110246.8|110300|110250|110296.8|110246.8|7
1721957850000|2024-07-26 01:37:30|110296.7|110246.7|110296.1|110246.1|110299.1|110249.1|110295.1|110245.1|12
1721957860000|2024-07-26 01:37:40|110296.2|110246.2|110296.1|110246.1|110296.2|110246.2|110296.1|110246.1|2
1721957870000|2024-07-26 01:37:50|110296|110246|110295.1|110245.1|110296|110246|110293.4|110243.4|10
1721957880000|2024-07-26 01:38:00|110295|110245|110296.5|110246.5|110296.6|110246.6|110294.4|110244.4|9
1721957890000|2024-07-26 01:38:10|110296.8|110246.8|110298.2|110248.2|110298.2|110248.2|110296.3|110246.3|7
1721957900000|2024-07-26 01:38:20|110298.4|110248.4|110298.4|110248.4|110298.4|110248.4|110298.4|110248.4|1
1721957910000|2024-07-26 01:38:30|110298.5|110248.5|110297.9|110247.9|110298.5|110248.5|110296.2|110246.2|11
1721957920000|2024-07-26 01:38:40|110297.8|110247.8|110298.2|110248.2|110298.2|110248.2|110297.1|110247.1|8
1721957930000|2024-07-26 01:38:50|110298|110248|110298.5|110248.5|110298.7|110248.7|110297.8|110247.8|7
1721957940000|2024-07-26 01:39:00|110298.4|110248.4|110295.8|110245.8|110298.4|110248.4|110295.8|110245.8|9
1721957950000|2024-07-26 01:39:10|110295.9|110245.9|110294.6|110244.6|110296|110246|110294.6|110244.6|7
1721957960000|2024-07-26 01:39:20|110294.7|110244.7|110294.6|110244.6|110294.7|110244.7|110294.6|110244.6|2
1721957970000|2024-07-26 01:39:30|110294.7|110244.7|110244.3|110194.3|110296.6|110246.6|110243.8|110193.8|34
1721957980000|2024-07-26 01:39:40|110243.3|110193.3|110246|110196|110246.7|110196.7|110243.3|110193.3|26
1721957990000|2024-07-26 01:39:50|110246.3|110196.3|110245|110195|110246.9|110196.9|110244.3|110194.3|13
1721958000000|2024-07-26 01:40:00|110245.5|110195.5|110237.3|110187.3|110245.5|110195.5|110237.2|110187.2|32
1721958010000|2024-07-26 01:40:10|110237.4|110187.4|110238.6|110188.6|110239.4|110189.4|110236.8|110186.8|18
1721958020000|2024-07-26 01:40:20|110237.6|110187.6|110234.1|110184.1|110239.9|110189.9|110234.1|110184.1|24
1721958030000|2024-07-26 01:40:30|110237.5|110187.5|110237.9|110187.9|110238.3|110188.3|110236.7|110186.7|23
1721958040000|2024-07-26 01:40:40|110237.8|110187.8|110237|110187|110238.4|110188.4|110235.6|110185.6|25
1721958050000|2024-07-26 01:40:50|110237.7|110187.7|110238.3|110188.3|110238.9|110188.9|110237.2|110187.2|12
1721958060000|2024-07-26 01:41:00|110238.7|110188.7|110236.1|110186.1|110239.5|110189.5|110235.9|110185.9|16
1721958070000|2024-07-26 01:41:10|110236.6|110186.6|110236.4|110186.4|110236.9|110186.9|110235.7|110185.7|10
1721958080000|2024-07-26 01:41:20|110236.9|110186.9|110236.5|110186.5|110237.2|110187.2|110233.5|110183.5|15
1721958090000|2024-07-26 01:41:30|110236.6|110186.6|110233.6|110183.6|110236.9|110186.9|110233.6|110183.6|24
1721958100000|2024-07-26 01:41:40|110233.5|110183.5|110233.6|110183.6|110233.6|110183.6|110232.5|110182.5|11
1721958110000|2024-07-26 01:41:50|110233.7|110183.7|110233.3|110183.3|110233.7|110183.7|110233.2|110183.2|10
1721958120000|2024-07-26 01:42:00|110233.6|110183.6|110234.4|110184.4|110235.2|110185.2|110232.7|110182.7|18
1721958130000|2024-07-26 01:42:10|110234.7|110184.7|110234.4|110184.4|110236.4|110186.4|110233.9|110183.9|10
1721958140000|2024-07-26 01:42:20|110234.5|110184.5|110237.4|110187.4|110237.5|110187.5|110234.5|110184.5|15
1721958150000|2024-07-26 01:42:30|110237.5|110187.5|110236|110186|110237.9|110187.9|110235.1|110185.1|15
1721958160000|2024-07-26 01:42:40|110235.6|110185.6|110234.7|110184.7|110238.4|110188.4|110233|110183|18
1721958170000|2024-07-26 01:42:50|110234.1|110184.1|110231.8|110181.8|110234.7|110184.7|110231.8|110181.8|23
1721958180000|2024-07-26 01:43:00|110232.1|110182.1|110232.2|110182.2|110232.2|110182.2|110231.2|110181.2|15
1721958190000|2024-07-26 01:43:10|110232.9|110182.9|110235|110185|110235.7|110185.7|110232.9|110182.9|13
1721958200000|2024-07-26 01:43:20|110235.3|110185.3|110234.1|110184.1|110235.3|110185.3|110233.5|110183.5|12
1721958210000|2024-07-26 01:43:30|110234.8|110184.8|110235.2|110185.2|110236.1|110186.1|110234.7|110184.7|15
1721958220000|2024-07-26 01:43:40|110234.1|110184.1|110230.9|110180.9|110234.1|110184.1|110230.9|110180.9|10
1721958230000|2024-07-26 01:43:50|110230.8|110180.8|110231.5|110181.5|110231.5|110181.5|110229.6|110179.6|13
1721958240000|2024-07-26 01:44:00|110231.4|110181.4|110231.2|110181.2|110231.4|110181.4|110231.2|110181.2|3
1721958250000|2024-07-26 01:44:10|110231.4|110181.4|110232.1|110182.1|110232.1|110182.1|110231.3|110181.3|5
1721958260000|2024-07-26 01:44:20|110232|110182|110232.7|110182.7|110233.2|110183.2|110232|110182|6
1721958270000|2024-07-26 01:44:30|110232.6|110182.6|110231.6|110181.6|110232.6|110182.6|110231.6|110181.6|5
1721958280000|2024-07-26 01:44:40|110231.7|110181.7|110231.5|110181.5|110231.7|110181.7|110231.4|110181.4|4
1721958290000|2024-07-26 01:44:50|110231.4|110181.4|110231.4|110181.4|110231.4|110181.4|110231.4|110181.4|1
1721958300000|2024-07-26 01:45:00|110231.5|110181.5|110231.7|110181.7|110231.7|110181.7|110231.5|110181.5|2
1721958310000|2024-07-26 01:45:10|110229.7|110179.7|110223.3|110173.3|110229.7|110179.7|110223.3|110173.3|10
1721958320000|2024-07-26 01:45:20|110222|110172|110221.9|110171.9|110222|110172|110221.9|110171.9|4
1721958330000|2024-07-26 01:45:30|110221.7|110171.7|110224.1|110174.1|110224.1|110174.1|110221.7|110171.7|3
1721958340000|2024-07-26 01:45:40|110224.2|110174.2|110224.6|110174.6|110226.2|110176.2|110223.9|110173.9|8
1721958350000|2024-07-26 01:45:50|110224.5|110174.5|110224.5|110174.5|110224.6|110174.6|110224.5|110174.5|3
1721958360000|2024-07-26 01:46:00|110224.4|110174.4|110226.7|110176.7|110228.7|110178.7|110224.4|110174.4|7
1721958370000|2024-07-26 01:46:10|110223.8|110173.8|110223.2|110173.2|110225.8|110175.8|110220.1|110170.1|13
1721958380000|2024-07-26 01:46:20|110225.8|110175.8|110227.5|110177.5|110227.5|110177.5|110223.2|110173.2|7
1721958390000|2024-07-26 01:46:30|110227.6|110177.6|110227.7|110177.7|110227.7|110177.7|110227.6|110177.6|2
1721958400000|2024-07-26 01:46:40|110227.6|110177.6|110224.4|110174.4|110227.6|110177.6|110224.4|110174.4|8
1721958410000|2024-07-26 01:46:50|110224.5|110174.5|110223.3|110173.3|110224.5|110174.5|110223.2|110173.2|5
1721958420000|2024-07-26 01:47:00|110223.2|110173.2|110223.7|110173.7|110223.7|110173.7|110223.2|110173.2|4
1721958430000|2024-07-26 01:47:10|110223.6|110173.6|110223.2|110173.2|110223.6|110173.6|110223.1|110173.1|4
1721958440000|2024-07-26 01:47:20|110222.9|110172.9|110222.2|110172.2|110223.4|110173.4|110221.7|110171.7|11
1721958450000|2024-07-26 01:47:30|110221.2|110171.2|110222.3|110172.3|110222.3|110172.3|110221.2|110171.2|4
1721958460000|2024-07-26 01:47:40|110222.5|110172.5|110222.7|110172.7|110222.8|110172.8|110222.5|110172.5|3
1721958470000|2024-07-26 01:47:50|110221.5|110171.5|110220.4|110170.4|110221.5|110171.5|110219.6|110169.6|10
1721958480000|2024-07-26 01:48:00|110220.3|110170.3|110220.6|110170.6|110221|110171|110220.3|110170.3|6
1721958490000|2024-07-26 01:48:10|110220.7|110170.7|110220.7|110170.7|110220.8|110170.8|110220.7|110170.7|3
1721958500000|2024-07-26 01:48:20|110220.6|110170.6|110221.2|110171.2|110221.7|110171.7|110220.6|110170.6|6
1721958510000|2024-07-26 01:48:30|110221.8|110171.8|110225|110175|110226.4|110176.4|110221.8|110171.8|13
1721958520000|2024-07-26 01:48:40|110224.5|110174.5|110224.7|110174.7|110224.7|110174.7|110222.9|110172.9|14
1721958530000|2024-07-26 01:48:50|110225.2|110175.2|110226.7|110176.7|110226.7|110176.7|110225.2|110175.2|9
1721958540000|2024-07-26 01:49:00|110226.9|110176.9|110195.9|110145.9|110227.6|110177.6|110195.9|110145.9|37
1721958550000|2024-07-26 01:49:10|110197.9|110147.9|110198.1|110148.1|110200.3|110150.3|110192.2|110142.2|35
1721958560000|2024-07-26 01:49:20|110198.6|110148.6|110198.5|110148.5|110202|110152|110198.5|110148.5|16
1721958570000|2024-07-26 01:49:30|110198.4|110148.4|110193.1|110143.1|110200.3|110150.3|110192.7|110142.7|13
1721958580000|2024-07-26 01:49:40|110194.2|110144.2|110189.1|110139.1|110194.2|110144.2|110187|110137|18
1721958590000|2024-07-26 01:49:50|110186.7|110136.7|110186.4|110136.4|110187.4|110137.4|110186.3|110136.3|10
1721958600000|2024-07-26 01:50:00|110186.6|110136.6|110190.1|110140.1|110190.1|110140.1|110186.2|110136.2|14
1721958610000|2024-07-26 01:50:10|110190.2|110140.2|110192.8|110142.8|110194.2|110144.2|110187.8|110137.8|28
1721958620000|2024-07-26 01:50:20|110192.5|110142.5|110194.5|110144.5|110196.9|110146.9|110190.6|110140.6|30
1721958630000|2024-07-26 01:50:30|110193.4|110143.4|110188.5|110138.5|110197.5|110147.5|110184.2|110134.2|32
1721958640000|2024-07-26 01:50:40|110189|110139|110191.8|110141.8|110192.1|110142.1|110186|110136|23
1721958650000|2024-07-26 01:50:50|110191.7|110141.7|110191|110141|110192.7|110142.7|110187.1|110137.1|27
1721958660000|2024-07-26 01:51:00|110191.1|110141.1|110191.2|110141.2|110191.5|110141.5|110191.1|110141.1|8
1721958670000|2024-07-26 01:51:10|110191.8|110141.8|110168.9|110118.9|110192.1|110142.1|110165.3|110115.3|43
1721958680000|2024-07-26 01:51:20|110169.3|110119.3|110170.1|110120.1|110172.5|110122.5|110169.3|110119.3|16
1721958690000|2024-07-26 01:51:30|110170.2|110120.2|110169.8|110119.8|110170.6|110120.6|110169.4|110119.4|13
1721958700000|2024-07-26 01:51:40|110170|110120|110169.4|110119.4|110172|110122|110168.5|110118.5|15
1721958710000|2024-07-26 01:51:50|110169.3|110119.3|110173.8|110123.8|110174|110124|110169.1|110119.1|17
1721958720000|2024-07-26 01:52:00|110174.3|110124.3|110181.7|110131.7|110181.7|110131.7|110174|110124|22
1721958730000|2024-07-26 01:52:10|110182.1|110132.1|110189.2|110139.2|110189.7|110139.7|110181.1|110131.1|14
1721958740000|2024-07-26 01:52:20|110189.6|110139.6|110190.6|110140.6|110191.5|110141.5|110189.1|110139.1|9
1721958750000|2024-07-26 01:52:30|110190.7|110140.7|110194.2|110144.2|110197.4|110147.4|110188.4|110138.4|28
1721958760000|2024-07-26 01:52:40|110193.9|110143.9|110192.9|110142.9|110193.9|110143.9|110190.8|110140.8|14
1721958770000|2024-07-26 01:52:50|110192.4|110142.4|110196.7|110146.7|110196.8|110146.8|110192|110142|18
1721958780000|2024-07-26 01:53:00|110196.6|110146.6|110198.2|110148.2|110198.2|110148.2|110192.6|110142.6|28
1721958790000|2024-07-26 01:53:10|110195.5|110145.5|110194.9|110144.9|110196|110146|110194.7|110144.7|13
1721958800000|2024-07-26 01:53:20|110194.8|110144.8|110196|110146|110196|110146|110194.7|110144.7|5
1721958810000|2024-07-26 01:53:30|110196.1|110146.1|110193.4|110143.4|110196.1|110146.1|110192.5|110142.5|24
1721958820000|2024-07-26 01:53:40|110193.3|110143.3|110195.1|110145.1|110195.1|110145.1|110193.3|110143.3|6
1721958830000|2024-07-26 01:53:50|110195.2|110145.2|110193.4|110143.4|110195.2|110145.2|110193|110143|10
1721958840000|2024-07-26 01:54:00|110193.1|110143.1|110195.8|110145.8|110195.9|110145.9|110192.6|110142.6|25
1721958850000|2024-07-26 01:54:10|110196.6|110146.6|110195.2|110145.2|110196.6|110146.6|110192.7|110142.7|11
1721958860000|2024-07-26 01:54:20|110195.1|110145.1|110195.6|110145.6|110197.6|110147.6|110195.1|110145.1|18
1721958870000|2024-07-26 01:54:30|110195.5|110145.5|110198.6|110148.6|110198.6|110148.6|110194.4|110144.4|17
1721958880000|2024-07-26 01:54:40|110197.7|110147.7|110195.4|110145.4|110198.7|110148.7|110193.9|110143.9|36
1721958890000|2024-07-26 01:54:50|110197.8|110147.8|110197.2|110147.2|110198.4|110148.4|110194|110144|25
1721958900000|2024-07-26 01:55:00|110196.6|110146.6|110193.2|110143.2|110197.1|110147.1|110193.2|110143.2|17
1721958910000|2024-07-26 01:55:10|110194.6|110144.6|110195.1|110145.1|110195.6|110145.6|110192.6|110142.6|19
1721958920000|2024-07-26 01:55:20|110195.3|110145.3|110191.8|110141.8|110196.7|110146.7|110191.8|110141.8|19
1721958930000|2024-07-26 01:55:30|110192|110142|110192|110142|110194.4|110144.4|110191.8|110141.8|16
1721958940000|2024-07-26 01:55:40|110193.9|110143.9|110197.2|110147.2|110197.5|110147.5|110191.5|110141.5|35
1721958950000|2024-07-26 01:55:50|110194.9|110144.9|110191.4|110141.4|110197.5|110147.5|110190.8|110140.8|23
1721958960000|2024-07-26 01:56:00|110190.9|110140.9|110191.9|110141.9|110193.2|110143.2|110187.9|110137.9|31
1721958970000|2024-07-26 01:56:10|110190.6|110140.6|110192.8|110142.8|110192.8|110142.8|110190|110140|9
1721958980000|2024-07-26 01:56:20|110190|110140|110190.2|110140.2|110193.1|110143.1|110189.8|110139.8|11
1721958990000|2024-07-26 01:56:30|110190.1|110140.1|110193.4|110143.4|110193.4|110143.4|110187.2|110137.2|22
1721959000000|2024-07-26 01:56:40|110193.5|110143.5|110184.8|110134.8|110195|110145|110181.6|110131.6|32
1721959010000|2024-07-26 01:56:50|110184.2|110134.2|110181.4|110131.4|110188.5|110138.5|110177.8|110127.8|48
1721959020000|2024-07-26 01:57:00|110184.6|110134.6|110188.1|110138.1|110188.4|110138.4|110181.3|110131.3|36
1721959030000|2024-07-26 01:57:10|110187.7|110137.7|110188.5|110138.5|110191.2|110141.2|110185.7|110135.7|16
1721959040000|2024-07-26 01:57:20|110188.7|110138.7|110159.9|110109.9|110189.7|110139.7|110159.1|110109.1|39
1721959050000|2024-07-26 01:57:30|110159.5|110109.5|110157|110107|110162.2|110112.2|110154.7|110104.7|46
1721959060000|2024-07-26 01:57:40|110157.1|110107.1|110144.7|110094.7|110161.4|110111.4|110144.7|110094.7|62
1721959070000|2024-07-26 01:57:50|110144.3|110094.3|110144.6|110094.6|110148.5|110098.5|110142.3|110092.3|17
1721959080000|2024-07-26 01:58:00|110143.7|110093.7|110140.3|110090.3|110146.8|110096.8|110134.8|110084.8|50
1721959090000|2024-07-26 01:58:10|110140.2|110090.2|110154.2|110104.2|110154.2|110104.2|110139.2|110089.2|31
1721959100000|2024-07-26 01:58:20|110153.7|110103.7|110148.5|110098.5|110154|110104|110146.5|110096.5|21
1721959110000|2024-07-26 01:58:30|110148.6|110098.6|110152.7|110102.7|110159.4|110109.4|110148.3|110098.3|33
1721959120000|2024-07-26 01:58:40|110152.6|110102.6|110151|110101|110156.7|110106.7|110148.4|110098.4|38
1721959130000|2024-07-26 01:58:50|110148.1|110098.1|110131.1|110081.1|110151|110101|110125.3|110075.3|47
1721959140000|2024-07-26 01:59:00|110130.8|110080.8|110138|110088|110138|110088|110130.8|110080.8|31
1721959150000|2024-07-26 01:59:10|110135.9|110085.9|110143.8|110093.8|110143.8|110093.8|110128.7|110078.7|48
1721959160000|2024-07-26 01:59:20|110143.2|110093.2|110146.6|110096.6|110154.2|110104.2|110142.1|110092.1|58
1721959170000|2024-07-26 01:59:30|110148.4|110098.4|110140|110090|110148.4|110098.4|110136.1|110086.1|29
1721959180000|2024-07-26 01:59:40|110140.5|110090.5|110131.3|110081.3|110140.9|110090.9|110126.5|110076.5|40
1721959190000|2024-07-26 01:59:50|110131.7|110081.7|110130.1|110080.1|110134|110084|110129.2|110079.2|38
1721959200000|2024-07-26 02:00:00|110128.9|110078.9|110134.7|110084.7|110138.1|110088.1|110127.7|110077.7|26
1721959210000|2024-07-26 02:00:10|110134.4|110084.4|110134.1|110084.1|110135.3|110085.3|110134|110084|9
1721959220000|2024-07-26 02:00:20|110134|110084|110134.2|110084.2|110135.2|110085.2|110133.1|110083.1|17
1721959230000|2024-07-26 02:00:30|110133.7|110083.7|110135.4|110085.4|110138.6|110088.6|110132.9|110082.9|21
1721959240000|2024-07-26 02:00:40|110135.5|110085.5|110137.8|110087.8|110138.9|110088.9|110135.5|110085.5|19
1721959250000|2024-07-26 02:00:50|110137.9|110087.9|110146|110096|110148.8|110098.8|110137.9|110087.9|33
1721959260000|2024-07-26 02:01:00|110145.3|110095.3|110140.6|110090.6|110150.4|110100.4|110140.5|110090.5|47
1721959270000|2024-07-26 02:01:10|110139.4|110089.4|110133.9|110083.9|110140.5|110090.5|110127.4|110077.4|48
1721959280000|2024-07-26 02:01:20|110136.1|110086.1|110132.7|110082.7|110136.1|110086.1|110128.6|110078.6|28
1721959290000|2024-07-26 02:01:30|110134.8|110084.8|110133.7|110083.7|110134.8|110084.8|110132.1|110082.1|28
1721959300000|2024-07-26 02:01:40|110136.2|110086.2|110138.8|110088.8|110140.1|110090.1|110134.9|110084.9|22
1721959310000|2024-07-26 02:01:50|110138.9|110088.9|110138.8|110088.8|110140.5|110090.5|110138.7|110088.7|13
1721959320000|2024-07-26 02:02:00|110138.9|110088.9|110137.4|110087.4|110139|110089|110137|110087|9
1721959330000|2024-07-26 02:02:10|110137.7|110087.7|110140.3|110090.3|110143.3|110093.3|110137.7|110087.7|29
1721959340000|2024-07-26 02:02:20|110139.8|110089.8|110142.4|110092.4|110142.6|110092.6|110139.8|110089.8|12
1721959350000|2024-07-26 02:02:30|110142.8|110092.8|110144.5|110094.5|110146.1|110096.1|110140.1|110090.1|48
1721959360000|2024-07-26 02:02:40|110145.9|110095.9|110143.3|110093.3|110146|110096|110141.9|110091.9|37
1721959370000|2024-07-26 02:02:50|110143.2|110093.2|110142.5|110092.5|110143.3|110093.3|110142.4|110092.4|14
1721959380000|2024-07-26 02:03:00|110143|110093|110146.4|110096.4|110146.5|110096.5|110142.4|110092.4|31
1721959390000|2024-07-26 02:03:10|110146.5|110096.5|110149.4|110099.4|110149.4|110099.4|110145.9|110095.9|12
1721959400000|2024-07-26 02:03:20|110152.3|110102.3|110151.1|110101.1|110152.4|110102.4|110150.9|110100.9|12
1721959410000|2024-07-26 02:03:30|110151|110101|110161.3|110111.3|110161.3|110111.3|110151|110101|35
1721959420000|2024-07-26 02:03:40|110161.2|110111.2|110160.4|110110.4|110164.2|110114.2|110160.4|110110.4|12
1721959430000|2024-07-26 02:03:50|110160.1|110110.1|110159.6|110109.6|110160.2|110110.2|110159.5|110109.5|9
1721959440000|2024-07-26 02:04:00|110159.9|110109.9|110161.5|110111.5|110163.1|110113.1|110158.6|110108.6|31
1721959450000|2024-07-26 02:04:10|110161.4|110111.4|110161.2|110111.2|110161.6|110111.6|110160.8|110110.8|14
1721959460000|2024-07-26 02:04:20|110161|110111|110162.3|110112.3|110162.6|110112.6|110157|110107|22
1721959470000|2024-07-26 02:04:30|110162.5|110112.5|110169.3|110119.3|110170|110120|110161.8|110111.8|25
1721959480000|2024-07-26 02:04:40|110169.4|110119.4|110179|110129|110179|110129|110167.8|110117.8|41
1721959490000|2024-07-26 02:04:50|110179.2|110129.2|110168.3|110118.3|110180.9|110130.9|110165.2|110115.2|17
1721959500000|2024-07-26 02:05:00|110168.2|110118.2|110167|110117|110169.2|110119.2|110165.5|110115.5|19
1721959510000|2024-07-26 02:05:10|110166.8|110116.8|110170.7|110120.7|110171.7|110121.7|110166.8|110116.8|25
1721959520000|2024-07-26 02:05:20|110171.2|110121.2|110169|110119|110172.8|110122.8|110168.4|110118.4|20
1721959530000|2024-07-26 02:05:30|110170.6|110120.6|110172.7|110122.7|110174.9|110124.9|110170.3|110120.3|21
1721959540000|2024-07-26 02:05:40|110172.6|110122.6|110172.3|110122.3|110174.1|110124.1|110169.7|110119.7|22
1721959550000|2024-07-26 02:05:50|110171.9|110121.9|110177|110127|110177|110127|110170.4|110120.4|15
1721959560000|2024-07-26 02:06:00|110177.2|110127.2|110189.1|110139.1|110191.8|110141.8|110177.2|110127.2|22
1721959570000|2024-07-26 02:06:10|110191|110141|110190.4|110140.4|110191.2|110141.2|110190.1|110140.1|13
1721959580000|2024-07-26 02:06:20|110190|110140|110190.8|110140.8|110192.7|110142.7|110189.6|110139.6|27
1721959590000|2024-07-26 02:06:30|110190.7|110140.7|110195.3|110145.3|110195.3|110145.3|110190.5|110140.5|25
1721959600000|2024-07-26 02:06:40|110194.5|110144.5|110196.1|110146.1|110198.9|110148.9|110193.6|110143.6|41
1721959610000|2024-07-26 02:06:50|110196|110146|110191.7|110141.7|110197|110147|110190.8|110140.8|22
1721959620000|2024-07-26 02:07:00|110192.7|110142.7|110189.1|110139.1|110193.3|110143.3|110188.2|110138.2|13
1721959630000|2024-07-26 02:07:10|110189.2|110139.2|110192.3|110142.3|110197.7|110147.7|110188.6|110138.6|35
1721959640000|2024-07-26 02:07:20|110191.1|110141.1|110189|110139|110195|110145|110187.5|110137.5|18
1721959650000|2024-07-26 02:07:30|110188.9|110138.9|110186.6|110136.6|110188.9|110138.9|110186.6|110136.6|5
1721959660000|2024-07-26 02:07:40|110186.3|110136.3|110184.7|110134.7|110187.8|110137.8|110184|110134|25
1721959670000|2024-07-26 02:07:50|110184.6|110134.6|110191.3|110141.3|110194.6|110144.6|110184.6|110134.6|47
1721959680000|2024-07-26 02:08:00|110191|110141|110185.6|110135.6|110195.9|110145.9|110182.4|110132.4|41
1721959690000|2024-07-26 02:08:10|110186.4|110136.4|110189.9|110139.9|110196.9|110146.9|110186.3|110136.3|36
1721959700000|2024-07-26 02:08:20|110190.1|110140.1|110186.6|110136.6|110190.1|110140.1|110186.1|110136.1|9
1721959710000|2024-07-26 02:08:30|110186.5|110136.5|110190.2|110140.2|110193.5|110143.5|110186|110136|35
1721959720000|2024-07-26 02:08:40|110190.9|110140.9|110182.3|110132.3|110191.7|110141.7|110181.9|110131.9|21
1721959730000|2024-07-26 02:08:50|110183|110133|110185.4|110135.4|110190.5|110140.5|110181.1|110131.1|37
1721959740000|2024-07-26 02:09:00|110185.3|110135.3|110183.7|110133.7|110185.3|110135.3|110183.7|110133.7|8
1721959750000|2024-07-26 02:09:10|110183.8|110133.8|110188|110138|110191.4|110141.4|110183.8|110133.8|34
1721959760000|2024-07-26 02:09:20|110188.1|110138.1|110182.7|110132.7|110188.3|110138.3|110182.5|110132.5|42
1721959770000|2024-07-26 02:09:30|110184.7|110134.7|110186.2|110136.2|110188.8|110138.8|110184.7|110134.7|34
1721959780000|2024-07-26 02:09:40|110185|110135|110187.5|110137.5|110188.8|110138.8|110184.3|110134.3|49
1721959790000|2024-07-26 02:09:50|110188|110138|110186.2|110136.2|110188.1|110138.1|110185.8|110135.8|34
1721959800000|2024-07-26 02:10:00|110187.1|110137.1|110187.5|110137.5|110188.9|110138.9|110186|110136|33
1721959810000|2024-07-26 02:10:10|110187|110137|110198.2|110148.2|110202.5|110152.5|110185.4|110135.4|47
1721959820000|2024-07-26 02:10:20|110192.7|110142.7|110191.4|110141.4|110193.3|110143.3|110189.4|110139.4|21
1721959830000|2024-07-26 02:10:30|110199.1|110149.1|110197.1|110147.1|110200.6|110150.6|110193.3|110143.3|37
1721959840000|2024-07-26 02:10:40|110197.3|110147.3|110205.5|110155.5|110206.1|110156.1|110196.9|110146.9|31
1721959850000|2024-07-26 02:10:50|110205.6|110155.6|110207.5|110157.5|110207.8|110157.8|110198.2|110148.2|42
1721959860000|2024-07-26 02:11:00|110207.7|110157.7|110206|110156|110211.3|110161.3|110203.8|110153.8|27
1721959870000|2024-07-26 02:11:10|110205.8|110155.8|110206.7|110156.7|110211|110161|110205.2|110155.2|13
1721959880000|2024-07-26 02:11:20|110206|110156|110210.5|110160.5|110210.5|110160.5|110206|110156|14
1721959890000|2024-07-26 02:11:30|110210.4|110160.4|110207.6|110157.6|110212.4|110162.4|110206.7|110156.7|20
1721959900000|2024-07-26 02:11:40|110207.7|110157.7|110207.2|110157.2|110207.8|110157.8|110206.8|110156.8|12
1721959910000|2024-07-26 02:11:50|110207.1|110157.1|110204.5|110154.5|110207.3|110157.3|110201.6|110151.6|24
1721959920000|2024-07-26 02:12:00|110204.6|110154.6|110203.7|110153.7|110208.9|110158.9|110201.9|110151.9|19
1721959930000|2024-07-26 02:12:10|110203.8|110153.8|110205.6|110155.6|110207|110157|110203.8|110153.8|7
1721959940000|2024-07-26 02:12:20|110205.5|110155.5|110205.9|110155.9|110205.9|110155.9|110205.2|110155.2|12
1721959950000|2024-07-26 02:12:30|110205.7|110155.7|110207.5|110157.5|110207.5|110157.5|110205.7|110155.7|9
1721959960000|2024-07-26 02:12:40|110207.6|110157.6|110205.2|110155.2|110209|110159|110205|110155|12
1721959970000|2024-07-26 02:12:50|110205.1|110155.1|110205.1|110155.1|110205.1|110155.1|110205.1|110155.1|1
1721959980000|2024-07-26 02:13:00|110205.3|110155.3|110208.5|110158.5|110210.4|110160.4|110205.3|110155.3|32
1721959990000|2024-07-26 02:13:10|110210.7|110160.7|110211.6|110161.6|110211.8|110161.8|110209.2|110159.2|15
1721960000000|2024-07-26 02:13:20|110211.5|110161.5|110211.7|110161.7|110211.9|110161.9|110211.3|110161.3|11
1721960010000|2024-07-26 02:13:30|110211.6|110161.6|110211.4|110161.4|110211.6|110161.6|110211.2|110161.2|4
1721960020000|2024-07-26 02:13:40|110211.6|110161.6|110211.6|110161.6|110211.7|110161.7|110211.5|110161.5|6
1721960030000|2024-07-26 02:13:50|110211.7|110161.7|110192.6|110142.6|110211.8|110161.8|110188|110138|31
1721960040000|2024-07-26 02:14:00|110192.5|110142.5|110198.5|110148.5|110198.7|110148.7|110187.3|110137.3|25
1721960050000|2024-07-26 02:14:10|110198.3|110148.3|110193.9|110143.9|110199.4|110149.4|110193.2|110143.2|37
1721960060000|2024-07-26 02:14:20|110194.5|110144.5|110193.5|110143.5|110194.5|110144.5|110189.7|110139.7|42
1721960070000|2024-07-26 02:14:30|110193.3|110143.3|110199|110149|110199.7|110149.7|110190.1|110140.1|40
1721960080000|2024-07-26 02:14:40|110195|110145|110194.4|110144.4|110200.2|110150.2|110194.4|110144.4|21
1721960090000|2024-07-26 02:14:50|110194.5|110144.5|110199.4|110149.4|110201.5|110151.5|110193.9|110143.9|18
1721960100000|2024-07-26 02:15:00|110196.7|110146.7|110198.3|110148.3|110201.5|110151.5|110194.5|110144.5|33
1721960110000|2024-07-26 02:15:10|110198.2|110148.2|110200.7|110150.7|110200.8|110150.8|110195.4|110145.4|16
1721960120000|2024-07-26 02:15:20|110202.1|110152.1|110204.1|110154.1|110209.9|110159.9|110195.2|110145.2|33
1721960130000|2024-07-26 02:15:30|110204.8|110154.8|110193.6|110143.6|110207.9|110157.9|110193.6|110143.6|22
1721960140000|2024-07-26 02:15:40|110192.5|110142.5|110201.1|110151.1|110202.2|110152.2|110192.4|110142.4|19
1721960150000|2024-07-26 02:15:50|110198.9|110148.9|110195.3|110145.3|110199.8|110149.8|110193.9|110143.9|42
1721960160000|2024-07-26 02:16:00|110194.1|110144.1|110201.5|110151.5|110204.2|110154.2|110193.4|110143.4|32
1721960170000|2024-07-26 02:16:10|110201.7|110151.7|110201.1|110151.1|110206.7|110156.7|110201.1|110151.1|8
1721960180000|2024-07-26 02:16:20|110201|110151|110206.6|110156.6|110206.6|110156.6|110201|110151|5
1721960190000|2024-07-26 02:16:30|110202.7|110152.7|110201.3|110151.3|110202.7|110152.7|110201.2|110151.2|5
1721960200000|2024-07-26 02:16:40|110206.2|110156.2|110199|110149|110206.2|110156.2|110199|110149|11
1721960210000|2024-07-26 02:16:50|110198.9|110148.9|110201.4|110151.4|110206.3|110156.3|110198.9|110148.9|8
1721960220000|2024-07-26 02:17:00|110204.3|110154.3|110200.1|110150.1|110206|110156|110199.6|110149.6|21
1721960230000|2024-07-26 02:17:10|110199.4|110149.4|110194.1|110144.1|110199.4|110149.4|110193.1|110143.1|13
1721960240000|2024-07-26 02:17:20|110194.7|110144.7|110194.9|110144.9|110199.9|110149.9|110194.7|110144.7|8
1721960250000|2024-07-26 02:17:30|110195|110145|110192.4|110142.4|110195|110145|110191.7|110141.7|11
1721960260000|2024-07-26 02:17:40|110192.3|110142.3|110192|110142|110192.3|110142.3|110191.5|110141.5|5
1721960270000|2024-07-26 02:17:50|110191.9|110141.9|110191|110141|110191.9|110141.9|110189.3|110139.3|5
1721960280000|2024-07-26 02:18:00|110191.1|110141.1|110191.2|110141.2|110191.2|110141.2|110191.1|110141.1|4
1721960290000|2024-07-26 02:18:10|110191.1|110141.1|110191.1|110141.1|110191.2|110141.2|110191.1|110141.1|3
1721960300000|2024-07-26 02:18:20|110191.2|110141.2|110191.2|110141.2|110191.4|110141.4|110191.2|110141.2|3
1721960310000|2024-07-26 02:18:30|110191.1|110141.1|110191.1|110141.1|110191.1|110141.1|110191.1|110141.1|1
1721960320000|2024-07-26 02:18:40|110191|110141|110191.2|110141.2|110191.2|110141.2|110191|110141|3
1721960330000|2024-07-26 02:18:50|110191.4|110141.4|110191.4|110141.4|110191.4|110141.4|110191.4|110141.4|1
1721960340000|2024-07-26 02:19:00|110191.3|110141.3|110191.2|110141.2|110191.3|110141.3|110191.2|110141.2|2
1721960350000|2024-07-26 02:19:10|110191.3|110141.3|110185.1|110135.1|110191.3|110141.3|110185.1|110135.1|9
1721960360000|2024-07-26 02:19:20|110184.7|110134.7|110180.8|110130.8|110184.8|110134.8|110180.7|110130.7|16
1721960370000|2024-07-26 02:19:30|110180.6|110130.6|110179.8|110129.8|110180.6|110130.6|110179.8|110129.8|4
1721960380000|2024-07-26 02:19:40|110179.9|110129.9|110178.6|110128.6|110179.9|110129.9|110178.6|110128.6|5
1721960390000|2024-07-26 02:19:50|110178.7|110128.7|110173.6|110123.6|110181.3|110131.3|110168.6|110118.6|19
1721960400000|2024-07-26 02:20:00|110178.2|110128.2|110168.6|110118.6|110178.9|110128.9|110167|110117|40
1721960410000|2024-07-26 02:20:10|110168|110118|110169.8|110119.8|110175.1|110125.1|110159.3|110109.3|43
1721960420000|2024-07-26 02:20:20|110170.2|110120.2|110173.2|110123.2|110173.2|110123.2|110158.8|110108.8|38
1721960430000|2024-07-26 02:20:30|110174.3|110124.3|110170.4|110120.4|110174.3|110124.3|110168.2|110118.2|39
1721960440000|2024-07-26 02:20:40|110169.9|110119.9|110170.8|110120.8|110176|110126|110166.4|110116.4|45
1721960450000|2024-07-26 02:20:50|110172.9|110122.9|110169.7|110119.7|110174.2|110124.2|110169.7|110119.7|35
1721960460000|2024-07-26 02:21:00|110169.5|110119.5|110171.1|110121.1|110174.9|110124.9|110169.2|110119.2|19
1721960470000|2024-07-26 02:21:10|110173.1|110123.1|110173.8|110123.8|110178.4|110128.4|110171.9|110121.9|32
1721960480000|2024-07-26 02:21:20|110174.5|110124.5|110168|110118|110174.5|110124.5|110168|110118|25
1721960490000|2024-07-26 02:21:30|110167.2|110117.2|110169.4|110119.4|110176.5|110126.5|110163.7|110113.7|50
1721960500000|2024-07-26 02:21:40|110169.5|110119.5|110169.7|110119.7|110169.7|110119.7|110167.8|110117.8|18
1721960510000|2024-07-26 02:21:50|110169.6|110119.6|110170.8|110120.8|110175.3|110125.3|110167.2|110117.2|27
1721960520000|2024-07-26 02:22:00|110171|110121|110187.9|110137.9|110187.9|110137.9|110170.8|110120.8|27
1721960530000|2024-07-26 02:22:10|110187.8|110137.8|110185.7|110135.7|110190.6|110140.6|110185.1|110135.1|22
1721960540000|2024-07-26 02:22:20|110185.8|110135.8|110185.9|110135.9|110185.9|110135.9|110185|110135|10
1721960550000|2024-07-26 02:22:30|110185.4|110135.4|110185.8|110135.8|110186.4|110136.4|110185.4|110135.4|12
1721960560000|2024-07-26 02:22:40|110185.9|110135.9|110182.7|110132.7|110187.4|110137.4|110181.4|110131.4|16
1721960570000|2024-07-26 02:22:50|110182.4|110132.4|110186.9|110136.9|110186.9|110136.9|110179|110129|16
1721960580000|2024-07-26 02:23:00|110187|110137|110184.6|110134.6|110187|110137|110183.8|110133.8|18
1721960590000|2024-07-26 02:23:10|110185.4|110135.4|110188.1|110138.1|110192.2|110142.2|110185.4|110135.4|15
1721960600000|2024-07-26 02:23:20|110188|110138|110188|110138|110188.3|110138.3|110186.3|110136.3|19
1721960610000|2024-07-26 02:23:30|110188.3|110138.3|110186.2|110136.2|110188.8|110138.8|110186.2|110136.2|17
1721960620000|2024-07-26 02:23:40|110186.5|110136.5|110185.7|110135.7|110186.6|110136.6|110185.3|110135.3|15
1721960630000|2024-07-26 02:23:50|110186.1|110136.1|110184.1|110134.1|110186.4|110136.4|110184|110134|16
1721960640000|2024-07-26 02:24:00|110185.1|110135.1|110194.3|110144.3|110194.3|110144.3|110185.1|110135.1|19
1721960650000|2024-07-26 02:24:10|110193.9|110143.9|110183.5|110133.5|110193.9|110143.9|110181.6|110131.6|27
1721960660000|2024-07-26 02:24:20|110183.6|110133.6|110183.1|110133.1|110189.7|110139.7|110182.6|110132.6|19
1721960670000|2024-07-26 02:24:30|110182.9|110132.9|110179.4|110129.4|110183.1|110133.1|110177.3|110127.3|24
1721960680000|2024-07-26 02:24:40|110179.1|110129.1|110181.2|110131.2|110185.1|110135.1|110179.1|110129.1|20
1721960690000|2024-07-26 02:24:50|110180.3|110130.3|110180.3|110130.3|110180.7|110130.7|110178|110128|21
1721960700000|2024-07-26 02:25:00|110180.5|110130.5|110175.8|110125.8|110180.6|110130.6|110175.8|110125.8|11
1721960710000|2024-07-26 02:25:10|110175.7|110125.7|110182.4|110132.4|110182.4|110132.4|110175.7|110125.7|10
1721960720000|2024-07-26 02:25:20|110182.3|110132.3|110182.4|110132.4|110183.8|110133.8|110179.6|110129.6|16
1721960730000|2024-07-26 02:25:30|110182.3|110132.3|110183.5|110133.5|110187.5|110137.5|110182.3|110132.3|17
1721960740000|2024-07-26 02:25:40|110184.2|110134.2|110184.4|110134.4|110184.4|110134.4|110182.5|110132.5|15
1721960750000|2024-07-26 02:25:50|110183.3|110133.3|110188.3|110138.3|110189.3|110139.3|110180.7|110130.7|18
1721960760000|2024-07-26 02:26:00|110188.2|110138.2|110188.6|110138.6|110188.6|110138.6|110184.9|110134.9|12
1721960770000|2024-07-26 02:26:10|110188.5|110138.5|110188.3|110138.3|110188.5|110138.5|110188.3|110138.3|3
1721960780000|2024-07-26 02:26:20|110188.2|110138.2|110184.9|110134.9|110188.2|110138.2|110184.9|110134.9|4
1721960790000|2024-07-26 02:26:30|110185|110135|110184.7|110134.7|110185|110135|110184.7|110134.7|6
1721960800000|2024-07-26 02:26:40|110184.8|110134.8|110185.3|110135.3|110185.3|110135.3|110184.8|110134.8|3
1721960810000|2024-07-26 02:26:50|110185.1|110135.1|110184.9|110134.9|110185.1|110135.1|110184.9|110134.9|2
1721960820000|2024-07-26 02:27:00|110185|110135|110185|110135|110185|110135|110185|110135|1
1721960830000|2024-07-26 02:27:10|110185.1|110135.1|110185.2|110135.2|110185.2|110135.2|110185.1|110135.1|2
1721960840000|2024-07-26 02:27:20|110185|110135|110185.4|110135.4|110185.9|110135.9|110185|110135|5
1721960850000|2024-07-26 02:27:30|110185.7|110135.7|110185.5|110135.5|110193.2|110143.2|110185.5|110135.5|20
1721960860000|2024-07-26 02:27:40|110185.4|110135.4|110185.3|110135.3|110185.4|110135.4|110184.2|110134.2|6
1721960870000|2024-07-26 02:27:50|110185.2|110135.2|110184|110134|110185.2|110135.2|110184|110134|4
1721960880000|2024-07-26 02:28:00|110183.8|110133.8|110188.2|110138.2|110188.2|110138.2|110183|110133|13
1721960890000|2024-07-26 02:28:10|110188.1|110138.1|110186.3|110136.3|110192|110142|110186.2|110136.2|16
1721960900000|2024-07-26 02:28:20|110186.1|110136.1|110192.9|110142.9|110192.9|110142.9|110185.4|110135.4|12
1721960910000|2024-07-26 02:28:30|110190|110140|110188.4|110138.4|110190|110140|110188.3|110138.3|11
1721960920000|2024-07-26 02:28:40|110188.1|110138.1|110189.1|110139.1|110192|110142|110188.1|110138.1|10
1721960930000|2024-07-26 02:28:50|110189.4|110139.4|110196.1|110146.1|110196.1|110146.1|110189.3|110139.3|14
1721960940000|2024-07-26 02:29:00|110190.4|110140.4|110194.4|110144.4|110196.3|110146.3|110190.4|110140.4|7
1721960950000|2024-07-26 02:29:10|110194.3|110144.3|110193.8|110143.8|110194.6|110144.6|110193.8|110143.8|6
1721960960000|2024-07-26 02:29:20|110193.7|110143.7|110193.8|110143.8|110193.8|110143.8|110193.7|110143.7|2
1721960970000|2024-07-26 02:29:30|110194|110144|110194|110144|110194|110144|110193.9|110143.9|3
1721960980000|2024-07-26 02:29:40|110193.9|110143.9|110194.2|110144.2|110194.2|110144.2|110193.7|110143.7|4
1721960990000|2024-07-26 02:29:50|110194.3|110144.3|110194.5|110144.5|110194.5|110144.5|110194.2|110144.2|4
1721961000000|2024-07-26 02:30:00|110194.6|110144.6|110194.6|110144.6|110194.6|110144.6|110194.6|110144.6|1
1721961010000|2024-07-26 02:30:10|110195|110145|110196.3|110146.3|110196.3|110146.3|110195|110145|7
1721961020000|2024-07-26 02:30:20|110196.1|110146.1|110196.3|110146.3|110196.3|110146.3|110196.1|110146.1|2
1721961030000|2024-07-26 02:30:30|110196.5|110146.5|110196.9|110146.9|110196.9|110146.9|110196.5|110146.5|3
1721961040000|2024-07-26 02:30:40|110197|110147|110199.4|110149.4|110199.4|110149.4|110190|110140|28
1721961050000|2024-07-26 02:30:50|110199.7|110149.7|110200|110150|110202.5|110152.5|110197.5|110147.5|16
1721961060000|2024-07-26 02:31:00|110201|110151|110202.2|110152.2|110202.2|110152.2|110195|110145|17
1721961070000|2024-07-26 02:31:10|110203|110153|110202.8|110152.8|110204|110154|110200.9|110150.9|12
1721961080000|2024-07-26 02:31:20|110202.7|110152.7|110212.1|110162.1|110212.1|110162.1|110202.7|110152.7|13
1721961090000|2024-07-26 02:31:30|110209.5|110159.5|110212.5|110162.5|110215.6|110165.6|110209.4|110159.4|20
1721961100000|2024-07-26 02:31:40|110212.7|110162.7|110213|110163|110213.2|110163.2|110212.7|110162.7|8
1721961110000|2024-07-26 02:31:50|110213.1|110163.1|110215.3|110165.3|110215.3|110165.3|110211.6|110161.6|15
1721961120000|2024-07-26 02:32:00|110215.4|110165.4|110214.2|110164.2|110215.4|110165.4|110212.1|110162.1|33
1721961130000|2024-07-26 02:32:10|110215.3|110165.3|110213.6|110163.6|110215.3|110165.3|110213.1|110163.1|16
1721961140000|2024-07-26 02:32:20|110213.4|110163.4|110213.6|110163.6|110213.9|110163.9|110211.8|110161.8|25
1721961150000|2024-07-26 02:32:30|110212.7|110162.7|110213.5|110163.5|110215.8|110165.8|110212.7|110162.7|37
1721961160000|2024-07-26 02:32:40|110214.3|110164.3|110213.6|110163.6|110215.7|110165.7|110212.3|110162.3|37
1721961170000|2024-07-26 02:32:50|110214.4|110164.4|110215.3|110165.3|110216.6|110166.6|110213.5|110163.5|45
1721961180000|2024-07-26 02:33:00|110216|110166|110214.4|110164.4|110216|110166|110213.3|110163.3|15
1721961190000|2024-07-26 02:33:10|110215.5|110165.5|110224.6|110174.6|110224.6|110174.6|110215.5|110165.5|13
1721961200000|2024-07-26 02:33:20|110221.7|110171.7|110221.3|110171.3|110221.7|110171.7|110220.8|110170.8|8
1721961210000|2024-07-26 02:33:30|110221.2|110171.2|110220.3|110170.3|110225.2|110175.2|110220|110170|18
1721961220000|2024-07-26 02:33:40|110220|110170|110222.6|110172.6|110222.6|110172.6|110219.2|110169.2|17
1721961230000|2024-07-26 02:33:50|110224|110174|110222.3|110172.3|110224|110174|110222.1|110172.1|15
1721961240000|2024-07-26 02:34:00|110221.8|110171.8|110221.6|110171.6|110222.7|110172.7|110221.6|110171.6|11
1721961250000|2024-07-26 02:34:10|110221.7|110171.7|110225.8|110175.8|110226|110176|110221.7|110171.7|12
1721961260000|2024-07-26 02:34:20|110225.7|110175.7|110222.9|110172.9|110226|110176|110222.7|110172.7|13
1721961270000|2024-07-26 02:34:30|110222.7|110172.7|110220.7|110170.7|110222.7|110172.7|110218.6|110168.6|43
1721961280000|2024-07-26 02:34:40|110221|110171|110220.9|110170.9|110222|110172|110220.2|110170.2|14
1721961290000|2024-07-26 02:34:50|110220.5|110170.5|110221.5|110171.5|110221.6|110171.6|110220.4|110170.4|17
1721961300000|2024-07-26 02:35:00|110221.4|110171.4|110221.7|110171.7|110221.9|110171.9|110221.3|110171.3|7
1721961310000|2024-07-26 02:35:10|110221.6|110171.6|110223.5|110173.5|110223.5|110173.5|110220.9|110170.9|17
1721961320000|2024-07-26 02:35:20|110223.6|110173.6|110223.6|110173.6|110224.1|110174.1|110223.6|110173.6|12
1721961330000|2024-07-26 02:35:30|110223.5|110173.5|110228.4|110178.4|110228.5|110178.5|110223.1|110173.1|38
1721961340000|2024-07-26 02:35:40|110228.7|110178.7|110230.9|110180.9|110231.4|110181.4|110228.5|110178.5|23
1721961350000|2024-07-26 02:35:50|110230.3|110180.3|110232.3|110182.3|110232.3|110182.3|110230|110180|11
1721961360000|2024-07-26 02:36:00|110232.4|110182.4|110234.4|110184.4|110236.1|110186.1|110230.6|110180.6|24
1721961370000|2024-07-26 02:36:10|110234.9|110184.9|110230.5|110180.5|110237.7|110187.7|110230.2|110180.2|25
1721961380000|2024-07-26 02:36:20|110229.9|110179.9|110230.2|110180.2|110230.2|110180.2|110225.3|110175.3|13
1721961390000|2024-07-26 02:36:30|110228.1|110178.1|110224.9|110174.9|110228.1|110178.1|110220.5|110170.5|25
1721961400000|2024-07-26 02:36:40|110225.2|110175.2|110228.1|110178.1|110228.6|110178.6|110223.3|110173.3|16
1721961410000|2024-07-26 02:36:50|110228.2|110178.2|110231.6|110181.6|110231.6|110181.6|110225|110175|14
1721961420000|2024-07-26 02:37:00|110231.8|110181.8|110227.1|110177.1|110232|110182|110223.3|110173.3|15
1721961430000|2024-07-26 02:37:10|110227.4|110177.4|110228.3|110178.3|110228.3|110178.3|110223.3|110173.3|28
1721961440000|2024-07-26 02:37:20|110228.2|110178.2|110225.7|110175.7|110231.1|110181.1|110225.5|110175.5|26
1721961450000|2024-07-26 02:37:30|110226.5|110176.5|110232.9|110182.9|110234|110184|110224.7|110174.7|40
1721961460000|2024-07-26 02:37:40|110234|110184|110232.4|110182.4|110239.7|110189.7|110228.8|110178.8|43
1721961470000|2024-07-26 02:37:50|110228.8|110178.8|110232.8|110182.8|110234.2|110184.2|110228.8|110178.8|38
1721961480000|2024-07-26 02:38:00|110232.4|110182.4|110233.8|110183.8|110235.3|110185.3|110231.2|110181.2|29
1721961490000|2024-07-26 02:38:10|110233.6|110183.6|110228.2|110178.2|110233.6|110183.6|110226|110176|24
1721961500000|2024-07-26 02:38:20|110228.3|110178.3|110226.6|110176.6|110229.6|110179.6|110224|110174|29
1721961510000|2024-07-26 02:38:30|110227.2|110177.2|110224.7|110174.7|110227.2|110177.2|110224.2|110174.2|21
1721961520000|2024-07-26 02:38:40|110225|110175|110229.1|110179.1|110229.1|110179.1|110222.9|110172.9|18
1721961530000|2024-07-26 02:38:50|110228|110178|110228.5|110178.5|110231.3|110181.3|110228|110178|15
1721961540000|2024-07-26 02:39:00|110228.4|110178.4|110228.4|110178.4|110228.5|110178.5|110224.3|110174.3|21
1721961550000|2024-07-26 02:39:10|110228.6|110178.6|110230.5|110180.5|110230.9|110180.9|110228.4|110178.4|11
1721961560000|2024-07-26 02:39:20|110230.2|110180.2|110230.8|110180.8|110230.8|110180.8|110229.8|110179.8|16
1721961570000|2024-07-26 02:39:30|110231|110181|110231|110181|110231|110181|110229.1|110179.1|9
1721961580000|2024-07-26 02:39:40|110229.7|110179.7|110229.7|110179.7|110230.6|110180.6|110229.3|110179.3|13
1721961590000|2024-07-26 02:39:50|110229.5|110179.5|110225.5|110175.5|110229.6|110179.6|110225|110175|17
1721961600000|2024-07-26 02:40:00|110225.2|110175.2|110229.8|110179.8|110229.8|110179.8|110224.7|110174.7|27
1721961610000|2024-07-26 02:40:10|110229.9|110179.9|110232.6|110182.6|110235.1|110185.1|110229.2|110179.2|21
1721961620000|2024-07-26 02:40:20|110232.5|110182.5|110232.7|110182.7|110232.7|110182.7|110231.7|110181.7|22
1721961630000|2024-07-26 02:40:30|110232.3|110182.3|110239.6|110189.6|110239.6|110189.6|110232.3|110182.3|19
1721961640000|2024-07-26 02:40:40|110239.7|110189.7|110238.7|110188.7|110242.3|110192.3|110234.5|110184.5|23
1721961650000|2024-07-26 02:40:50|110238.9|110188.9|110240.3|110190.3|110240.3|110190.3|110238.9|110188.9|8
1721961660000|2024-07-26 02:41:00|110240.4|110190.4|110236.9|110186.9|110241.8|110191.8|110236.9|110186.9|16
1721961670000|2024-07-26 02:41:10|110236.7|110186.7|110238.7|110188.7|110238.7|110188.7|110236.4|110186.4|9
1721961680000|2024-07-26 02:41:20|110238.8|110188.8|110240.5|110190.5|110241.3|110191.3|110238.7|110188.7|14
1721961690000|2024-07-26 02:41:30|110240.4|110190.4|110243.5|110193.5|110244.3|110194.3|110240.4|110190.4|17
1721961700000|2024-07-26 02:41:40|110243.3|110193.3|110243.8|110193.8|110243.9|110193.9|110242.9|110192.9|7
1721961710000|2024-07-26 02:41:50|110243.7|110193.7|110241.8|110191.8|110244.2|110194.2|110241.1|110191.1|15
1721961720000|2024-07-26 02:42:00|110243.8|110193.8|110233.6|110183.6|110244.5|110194.5|110231.5|110181.5|32
1721961730000|2024-07-26 02:42:10|110233|110183|110232.4|110182.4|110235.4|110185.4|110232.4|110182.4|20
1721961740000|2024-07-26 02:42:20|110232|110182|110244.8|110194.8|110246.3|110196.3|110231.5|110181.5|34
1721961750000|2024-07-26 02:42:30|110246.8|110196.8|110249.4|110199.4|110252.4|110202.4|110245|110195|31
1721961760000|2024-07-26 02:42:40|110249.9|110199.9|110250.2|110200.2|110251|110201|110249.6|110199.6|19
1721961770000|2024-07-26 02:42:50|110250.5|110200.5|110241.4|110191.4|110250.5|110200.5|110240.7|110190.7|29
1721961780000|2024-07-26 02:43:00|110241.2|110191.2|110239.7|110189.7|110241.4|110191.4|110239.7|110189.7|13
1721961790000|2024-07-26 02:43:10|110240.7|110190.7|110246.2|110196.2|110246.2|110196.2|110240.7|110190.7|12
1721961800000|2024-07-26 02:43:20|110245.9|110195.9|110249.6|110199.6|110253.2|110203.2|110245.9|110195.9|20
1721961810000|2024-07-26 02:43:30|110249.5|110199.5|110241.1|110191.1|110253.7|110203.7|110241.1|110191.1|25
1721961820000|2024-07-26 02:43:40|110243.3|110193.3|110244.2|110194.2|110245|110195|110242.6|110192.6|22
1721961830000|2024-07-26 02:43:50|110244|110194|110245|110195|110245.1|110195.1|110243.4|110193.4|11
1721961840000|2024-07-26 02:44:00|110244.7|110194.7|110243.4|110193.4|110246.1|110196.1|110238.9|110188.9|26
1721961850000|2024-07-26 02:44:10|110243.2|110193.2|110245.3|110195.3|110245.4|110195.4|110243|110193|15
1721961860000|2024-07-26 02:44:20|110245.4|110195.4|110242.5|110192.5|110246.8|110196.8|110242.1|110192.1|25
1721961870000|2024-07-26 02:44:30|110242|110192|110243.5|110193.5|110243.5|110193.5|110241.5|110191.5|13
1721961880000|2024-07-26 02:44:40|110243.9|110193.9|110253.2|110203.2|110253.2|110203.2|110243.9|110193.9|16
1721961890000|2024-07-26 02:44:50|110252.6|110202.6|110250.5|110200.5|110256.6|110206.6|110247.5|110197.5|17
1721961900000|2024-07-26 02:45:00|110250.6|110200.6|110251.3|110201.3|110251.9|110201.9|110249.2|110199.2|21
1721961910000|2024-07-26 02:45:10|110251.5|110201.5|110251.4|110201.4|110251.6|110201.6|110251.2|110201.2|8
1721961920000|2024-07-26 02:45:20|110251.5|110201.5|110251.2|110201.2|110251.7|110201.7|110251.2|110201.2|8
1721961930000|2024-07-26 02:45:30|110251.1|110201.1|110252|110202|110252.3|110202.3|110250.9|110200.9|12
1721961940000|2024-07-26 02:45:40|110251.8|110201.8|110251.5|110201.5|110251.8|110201.8|110251.5|110201.5|5
1721961950000|2024-07-26 02:45:50|110251.4|110201.4|110240.6|110190.6|110251.5|110201.5|110237.8|110187.8|19
1721961960000|2024-07-26 02:46:00|110241.1|110191.1|110242.9|110192.9|110245.4|110195.4|110241.1|110191.1|9
1721961970000|2024-07-26 02:46:10|110245.7|110195.7|110239.7|110189.7|110247.5|110197.5|110238.3|110188.3|20
1721961980000|2024-07-26 02:46:20|110240.9|110190.9|110240|110190|110240.9|110190.9|110238.4|110188.4|13
1721961990000|2024-07-26 02:46:30|110239.9|110189.9|110237.1|110187.1|110239.9|110189.9|110236.5|110186.5|13
1721962000000|2024-07-26 02:46:40|110237.2|110187.2|110236.5|110186.5|110237.5|110187.5|110234.4|110184.4|15
1721962010000|2024-07-26 02:46:50|110236.6|110186.6|110233.9|110183.9|110237.1|110187.1|110233.9|110183.9|7
1721962020000|2024-07-26 02:47:00|110233.8|110183.8|110236.2|110186.2|110236.2|110186.2|110231.9|110181.9|18
1721962030000|2024-07-26 02:47:10|110235.9|110185.9|110235.8|110185.8|110236.2|110186.2|110235.4|110185.4|13
1721962040000|2024-07-26 02:47:20|110236.1|110186.1|110233.2|110183.2|110236.1|110186.1|110233.2|110183.2|12
1721962050000|2024-07-26 02:47:30|110235.6|110185.6|110236.8|110186.8|110237.5|110187.5|110235.6|110185.6|12
1721962060000|2024-07-26 02:47:40|110236.7|110186.7|110235.3|110185.3|110236.7|110186.7|110231.4|110181.4|20
1721962070000|2024-07-26 02:47:50|110235.5|110185.5|110242.2|110192.2|110243.7|110193.7|110230.2|110180.2|30
1721962080000|2024-07-26 02:48:00|110242.4|110192.4|110240.9|110190.9|110243.3|110193.3|110234.1|110184.1|23
1721962090000|2024-07-26 02:48:10|110241|110191|110241.8|110191.8|110244.8|110194.8|110240.3|110190.3|11
1721962100000|2024-07-26 02:48:20|110241.7|110191.7|110245|110195|110245.9|110195.9|110241.5|110191.5|12
1721962110000|2024-07-26 02:48:30|110244.5|110194.5|110242.9|110192.9|110245.5|110195.5|110242.5|110192.5|12
1721962120000|2024-07-26 02:48:40|110243|110193|110242.5|110192.5|110243.6|110193.6|110242.5|110192.5|5
1721962130000|2024-07-26 02:48:50|110245|110195|110241.9|110191.9|110246|110196|110241.9|110191.9|7
1721962140000|2024-07-26 02:49:00|110241.8|110191.8|110243.7|110193.7|110243.7|110193.7|110241.7|110191.7|9
1721962150000|2024-07-26 02:49:10|110242.7|110192.7|110242.5|110192.5|110242.7|110192.7|110242.2|110192.2|6
1721962160000|2024-07-26 02:49:20|110242.6|110192.6|110240.6|110190.6|110245.9|110195.9|110238.5|110188.5|20
1721962170000|2024-07-26 02:49:30|110240.7|110190.7|110243.1|110193.1|110243.4|110193.4|110239.8|110189.8|18
1721962180000|2024-07-26 02:49:40|110243|110193|110244.1|110194.1|110245.6|110195.6|110241.5|110191.5|21
1721962190000|2024-07-26 02:49:50|110244|110194|110244.1|110194.1|110245.6|110195.6|110244|110194|8
1721962200000|2024-07-26 02:50:00|110244.4|110194.4|110245.3|110195.3|110246.2|110196.2|110244.2|110194.2|13
1721962210000|2024-07-26 02:50:10|110245.2|110195.2|110247.7|110197.7|110248.9|110198.9|110245.2|110195.2|9
1721962220000|2024-07-26 02:50:20|110247.6|110197.6|110245.1|110195.1|110247.6|110197.6|110244.6|110194.6|12
1721962230000|2024-07-26 02:50:30|110245|110195|110245.9|110195.9|110248.1|110198.1|110245|110195|5
1721962240000|2024-07-26 02:50:40|110244.9|110194.9|110244.2|110194.2|110247.5|110197.5|110244.2|110194.2|8
1721962250000|2024-07-26 02:50:50|110244.3|110194.3|110244.1|110194.1|110244.3|110194.3|110244|110194|5
1721962260000|2024-07-26 02:51:00|110244|110194|110244|110194|110246.9|110196.9|110243.9|110193.9|5
1721962270000|2024-07-26 02:51:10|110244.3|110194.3|110244.3|110194.3|110244.6|110194.6|110244.3|110194.3|8
1721962280000|2024-07-26 02:51:20|110244.2|110194.2|110243.9|110193.9|110244.2|110194.2|110243.9|110193.9|6
1721962290000|2024-07-26 02:51:30|110244|110194|110239.2|110189.2|110245.6|110195.6|110237.4|110187.4|20
1721962300000|2024-07-26 02:51:40|110239.1|110189.1|110239.1|110189.1|110239.2|110189.2|110239.1|110189.1|5
1721962310000|2024-07-26 02:51:50|110239.3|110189.3|110233.8|110183.8|110239.3|110189.3|110233.8|110183.8|5
1721962320000|2024-07-26 02:52:00|110233.6|110183.6|110233.1|110183.1|110236.3|110186.3|110228.8|110178.8|22
1721962330000|2024-07-26 02:52:10|110230|110180|110231.7|110181.7|110240.4|110190.4|110230|110180|13
1721962340000|2024-07-26 02:52:20|110231.4|110181.4|110231.6|110181.6|110234.4|110184.4|110231.4|110181.4|14
1721962350000|2024-07-26 02:52:30|110231.8|110181.8|110234.4|110184.4|110235.5|110185.5|110231.6|110181.6|9
1721962360000|2024-07-26 02:52:40|110234.5|110184.5|110234.9|110184.9|110235.7|110185.7|110232.7|110182.7|9
1721962370000|2024-07-26 02:52:50|110234.8|110184.8|110235|110185|110235|110185|110234.7|110184.7|7
1721962380000|2024-07-26 02:53:00|110232.4|110182.4|110232.9|110182.9|110232.9|110182.9|110230.3|110180.3|11
1721962390000|2024-07-26 02:53:10|110232.8|110182.8|110232.6|110182.6|110232.8|110182.8|110232.4|110182.4|6
1721962400000|2024-07-26 02:53:20|110232.5|110182.5|110232.9|110182.9|110233.2|110183.2|110231.2|110181.2|11
1721962410000|2024-07-26 02:53:30|110231.2|110181.2|110231.8|110181.8|110235.4|110185.4|110230.8|110180.8|13
1721962420000|2024-07-26 02:53:40|110231.7|110181.7|110232.5|110182.5|110233.6|110183.6|110228.1|110178.1|21
1721962430000|2024-07-26 02:53:50|110232.3|110182.3|110234.3|110184.3|110234.8|110184.8|110232.3|110182.3|21
1721962440000|2024-07-26 02:54:00|110234.2|110184.2|110234.4|110184.4|110234.8|110184.8|110234.1|110184.1|12
1721962450000|2024-07-26 02:54:10|110234.5|110184.5|110235.6|110185.6|110235.6|110185.6|110232|110182|22
1721962460000|2024-07-26 02:54:20|110237.8|110187.8|110234.8|110184.8|110238.1|110188.1|110231.3|110181.3|38
1721962470000|2024-07-26 02:54:30|110234.5|110184.5|110235.1|110185.1|110235.5|110185.5|110233.9|110183.9|19
1721962480000|2024-07-26 02:54:40|110235.4|110185.4|110232.6|110182.6|110237|110187|110225.2|110175.2|30
1721962490000|2024-07-26 02:54:50|110232.9|110182.9|110233.8|110183.8|110238.6|110188.6|110230.5|110180.5|20
1721962500000|2024-07-26 02:55:00|110233.9|110183.9|110233.8|110183.8|110237.9|110187.9|110233.3|110183.3|32
1721962510000|2024-07-26 02:55:10|110233.7|110183.7|110233.6|110183.6|110234.2|110184.2|110233.2|110183.2|19
1721962520000|2024-07-26 02:55:20|110233.7|110183.7|110233.2|110183.2|110233.7|110183.7|110233|110183|15
1721962530000|2024-07-26 02:55:30|110233.3|110183.3|110233.8|110183.8|110237.4|110187.4|110233|110183|14
1721962540000|2024-07-26 02:55:40|110233.9|110183.9|110233.1|110183.1|110234.2|110184.2|110232.6|110182.6|20
1721962550000|2024-07-26 02:55:50|110233.2|110183.2|110233.3|110183.3|110237.1|110187.1|110232|110182|44
1721962560000|2024-07-26 02:56:00|110233.2|110183.2|110235.2|110185.2|110236.2|110186.2|110229.9|110179.9|24
1721962570000|2024-07-26 02:56:10|110235|110185|110237.7|110187.7|110238.2|110188.2|110230.9|110180.9|44
1721962580000|2024-07-26 02:56:20|110233.7|110183.7|110232.6|110182.6|110238.1|110188.1|110226.2|110176.2|31
1721962590000|2024-07-26 02:56:30|110233|110183|110232.8|110182.8|110233.2|110183.2|110232.7|110182.7|13
1721962600000|2024-07-26 02:56:40|110232.5|110182.5|110228.9|110178.9|110235|110185|110228.4|110178.4|33
1721962610000|2024-07-26 02:56:50|110229|110179|110229.1|110179.1|110230.4|110180.4|110228.5|110178.5|38
1721962620000|2024-07-26 02:57:00|110228.5|110178.5|110228.6|110178.6|110230.2|110180.2|110227.8|110177.8|39
1721962630000|2024-07-26 02:57:10|110228.8|110178.8|110228.8|110178.8|110233.2|110183.2|110224.8|110174.8|17
1721962640000|2024-07-26 02:57:20|110229|110179|110228.5|110178.5|110233.1|110183.1|110225.5|110175.5|22
1721962650000|2024-07-26 02:57:30|110228.7|110178.7|110227.9|110177.9|110228.8|110178.8|110227.9|110177.9|13
1721962660000|2024-07-26 02:57:40|110228|110178|110224.3|110174.3|110228.2|110178.2|110219.5|110169.5|24
1721962670000|2024-07-26 02:57:50|110224.5|110174.5|110216.2|110166.2|110227.9|110177.9|110216.2|110166.2|43
1721962680000|2024-07-26 02:58:00|110216.8|110166.8|110227.3|110177.3|110230.8|110180.8|110216.8|110166.8|29
1721962690000|2024-07-26 02:58:10|110227.1|110177.1|110234|110184|110234.5|110184.5|110227.1|110177.1|33
1721962700000|2024-07-26 02:58:20|110233.4|110183.4|110232.2|110182.2|110234.5|110184.5|110225.9|110175.9|35
1721962710000|2024-07-26 02:58:30|110231.6|110181.6|110232.8|110182.8|110235.9|110185.9|110231.4|110181.4|33
1721962720000|2024-07-26 02:58:40|110232.7|110182.7|110232|110182|110236.6|110186.6|110228.7|110178.7|36
1721962730000|2024-07-26 02:58:50|110231.9|110181.9|110233.9|110183.9|110233.9|110183.9|110231.9|110181.9|12
1721962740000|2024-07-26 02:59:00|110233.8|110183.8|110237.5|110187.5|110238.2|110188.2|110229.4|110179.4|26
1721962750000|2024-07-26 02:59:10|110236.8|110186.8|110238.7|110188.7|110238.7|110188.7|110236.8|110186.8|12
1721962760000|2024-07-26 02:59:20|110239|110189|110239.1|110189.1|110239.7|110189.7|110239|110189|15
1721962770000|2024-07-26 02:59:30|110239.2|110189.2|110239.8|110189.8|110239.8|110189.8|110238.8|110188.8|11
1721962780000|2024-07-26 02:59:40|110239.5|110189.5|110237|110187|110243.7|110193.7|110227.1|110177.1|28
1721962790000|2024-07-26 02:59:50|110236.9|110186.9|110238.6|110188.6|110238.7|110188.7|110236.4|110186.4|13
1721962800000|2024-07-26 03:00:00|110238.7|110188.7|110245.6|110195.6|110248.7|110198.7|110238.7|110188.7|25
1721962810000|2024-07-26 03:00:10|110245.8|110195.8|110243|110193|110245.8|110195.8|110242.6|110192.6|11
1721962820000|2024-07-26 03:00:20|110243.3|110193.3|110243.1|110193.1|110243.7|110193.7|110242.7|110192.7|14
1721962830000|2024-07-26 03:00:30|110243|110193|110244|110194|110244.3|110194.3|110243|110193|14
1721962840000|2024-07-26 03:00:40|110243.9|110193.9|110246.7|110196.7|110247|110197|110243.4|110193.4|13
1721962850000|2024-07-26 03:00:50|110246.6|110196.6|110246|110196|110247.2|110197.2|110245.7|110195.7|11
1721962860000|2024-07-26 03:01:00|110245.8|110195.8|110238.4|110188.4|110245.9|110195.9|110238.4|110188.4|19
1721962870000|2024-07-26 03:01:10|110239.2|110189.2|110238.1|110188.1|110239.5|110189.5|110238.1|110188.1|9
1721962880000|2024-07-26 03:01:20|110235.9|110185.9|110234.9|110184.9|110237.3|110187.3|110231.3|110181.3|22
1721962890000|2024-07-26 03:01:30|110234.4|110184.4|110231|110181|110234.5|110184.5|110230.5|110180.5|23
1721962900000|2024-07-26 03:01:40|110230.6|110180.6|110224|110174|110231|110181|110222.3|110172.3|32
1721962910000|2024-07-26 03:01:50|110223.7|110173.7|110227.9|110177.9|110227.9|110177.9|110223.3|110173.3|23
1721962920000|2024-07-26 03:02:00|110228|110178|110227.8|110177.8|110229.3|110179.3|110227.4|110177.4|10
1721962930000|2024-07-26 03:02:10|110227.2|110177.2|110228.2|110178.2|110230|110180|110227.1|110177.1|15
1721962940000|2024-07-26 03:02:20|110227.7|110177.7|110226.3|110176.3|110227.7|110177.7|110225.9|110175.9|10
1721962950000|2024-07-26 03:02:30|110228.4|110178.4|110226.2|110176.2|110228.4|110178.4|110225.5|110175.5|14
1721962960000|2024-07-26 03:02:40|110228|110178|110227.2|110177.2|110228|110178|110226.8|110176.8|9
1721962970000|2024-07-26 03:02:50|110227|110177|110226.1|110176.1|110227|110177|110225.2|110175.2|19
1721962980000|2024-07-26 03:03:00|110225.7|110175.7|110225.9|110175.9|110227.2|110177.2|110216|110166|29
1721962990000|2024-07-26 03:03:10|110227.2|110177.2|110225.1|110175.1|110227.2|110177.2|110224.7|110174.7|21
1721963000000|2024-07-26 03:03:20|110224.1|110174.1|110224.9|110174.9|110225.5|110175.5|110222.9|110172.9|15
1721963010000|2024-07-26 03:03:30|110224.8|110174.8|110224.8|110174.8|110225|110175|110224.3|110174.3|8
1721963020000|2024-07-26 03:03:40|110224.9|110174.9|110226|110176|110226|110176|110224.1|110174.1|14
1721963030000|2024-07-26 03:03:50|110225.9|110175.9|110226.2|110176.2|110226.2|110176.2|110225.6|110175.6|8
1721963040000|2024-07-26 03:04:00|110226.4|110176.4|110226.8|110176.8|110227|110177|110226.4|110176.4|8
1721963050000|2024-07-26 03:04:10|110226.9|110176.9|110226.3|110176.3|110226.9|110176.9|110224.2|110174.2|17
1721963060000|2024-07-26 03:04:20|110226.2|110176.2|110226.7|110176.7|110226.8|110176.8|110226.2|110176.2|7
1721963070000|2024-07-26 03:04:30|110226.6|110176.6|110225.8|110175.8|110227.7|110177.7|110225.6|110175.6|15
1721963080000|2024-07-26 03:04:40|110225.5|110175.5|110228|110178|110228|110178|110225.5|110175.5|10
1721963090000|2024-07-26 03:04:50|110227.6|110177.6|110245.1|110195.1|110245.1|110195.1|110225.1|110175.1|18
1721963100000|2024-07-26 03:05:00|110246.3|110196.3|110250.4|110200.4|110252.7|110202.7|110244.2|110194.2|13
1721963110000|2024-07-26 03:05:10|110250.5|110200.5|110250.8|110200.8|110250.8|110200.8|110250.4|110200.4|6
1721963120000|2024-07-26 03:05:20|110250.7|110200.7|110250.8|110200.8|110250.9|110200.9|110250.7|110200.7|3
1721963130000|2024-07-26 03:05:30|110250.9|110200.9|110252.7|110202.7|110252.7|110202.7|110250.8|110200.8|7
1721963140000|2024-07-26 03:05:40|110252.9|110202.9|110250.2|110200.2|110252.9|110202.9|110250.2|110200.2|9
1721963150000|2024-07-26 03:05:50|110249.8|110199.8|110249.2|110199.2|110250.9|110200.9|110249.2|110199.2|8
1721963160000|2024-07-26 03:06:00|110249.5|110199.5|110244.1|110194.1|110249.8|110199.8|110244.1|110194.1|14
1721963170000|2024-07-26 03:06:10|110243.5|110193.5|110245.8|110195.8|110245.9|110195.9|110242.9|110192.9|9
1721963180000|2024-07-26 03:06:20|110245.5|110195.5|110245|110195|110245.8|110195.8|110245|110195|6
1721963190000|2024-07-26 03:06:30|110244.4|110194.4|110241.8|110191.8|110244.7|110194.7|110241.8|110191.8|9
1721963200000|2024-07-26 03:06:40|110241.9|110191.9|110241.4|110191.4|110241.9|110191.9|110241.3|110191.3|5
1721963210000|2024-07-26 03:06:50|110241.5|110191.5|110241.4|110191.4|110241.5|110191.5|110241.4|110191.4|4
1721963220000|2024-07-26 03:07:00|110241.5|110191.5|110245.1|110195.1|110245.1|110195.1|110241.5|110191.5|4
1721963230000|2024-07-26 03:07:10|110244.9|110194.9|110244.7|110194.7|110244.9|110194.9|110244.7|110194.7|2
1721963240000|2024-07-26 03:07:20|110244.8|110194.8|110236.6|110186.6|110245|110195|110232.2|110182.2|38
1721963250000|2024-07-26 03:07:30|110234.3|110184.3|110234.3|110184.3|110236.2|110186.2|110231.6|110181.6|17
1721963260000|2024-07-26 03:07:40|110234.2|110184.2|110236|110186|110236.2|110186.2|110234.2|110184.2|7
1721963270000|2024-07-26 03:07:50|110235.8|110185.8|110235.9|110185.9|110236|110186|110235.8|110185.8|3
1721963280000|2024-07-26 03:08:00|110236.7|110186.7|110236.7|110186.7|110236.8|110186.8|110233.9|110183.9|6
1721963290000|2024-07-26 03:08:10|110236.6|110186.6|110237.2|110187.2|110237.2|110187.2|110234.2|110184.2|5
1721963300000|2024-07-26 03:08:20|110237.1|110187.1|110238.1|110188.1|110238.1|110188.1|110235.7|110185.7|7
1721963310000|2024-07-26 03:08:30|110237.8|110187.8|110237.8|110187.8|110238.1|110188.1|110236.1|110186.1|9
1721963320000|2024-07-26 03:08:40|110237.9|110187.9|110237.7|110187.7|110238.4|110188.4|110236.7|110186.7|16
1721963330000|2024-07-26 03:08:50|110237.6|110187.6|110237.9|110187.9|110237.9|110187.9|110237.6|110187.6|3
1721963340000|2024-07-26 03:09:00|110237.8|110187.8|110237.7|110187.7|110240.3|110190.3|110236.6|110186.6|15
1721963350000|2024-07-26 03:09:10|110238.4|110188.4|110241|110191|110241.2|110191.2|110237.6|110187.6|11
1721963360000|2024-07-26 03:09:20|110240.9|110190.9|110241.1|110191.1|110241.3|110191.3|110240.9|110190.9|6
1721963370000|2024-07-26 03:09:30|110241.2|110191.2|110244.2|110194.2|110244.2|110194.2|110239.4|110189.4|15
1721963380000|2024-07-26 03:09:40|110243.9|110193.9|110243.7|110193.7|110244.5|110194.5|110243.7|110193.7|11
1721963390000|2024-07-26 03:09:50|110243.6|110193.6|110240.2|110190.2|110243.6|110193.6|110237.4|110187.4|11
1721963400000|2024-07-26 03:10:00|110240.5|110190.5|110240.3|110190.3|110240.5|110190.5|110240.3|110190.3|6
1721963410000|2024-07-26 03:10:10|110240.4|110190.4|110240.5|110190.5|110240.5|110190.5|110240.3|110190.3|8
1721963420000|2024-07-26 03:10:20|110240.6|110190.6|110243.2|110193.2|110243.8|110193.8|110240.5|110190.5|9
1721963430000|2024-07-26 03:10:30|110243.3|110193.3|110243.3|110193.3|110243.3|110193.3|110243.3|110193.3|1
1721963440000|2024-07-26 03:10:40|110243.2|110193.2|110243.3|110193.3|110243.3|110193.3|110243.2|110193.2|2
1721963450000|2024-07-26 03:10:50|110239.9|110189.9|110240.7|110190.7|110240.7|110190.7|110239.7|110189.7|8
1721963460000|2024-07-26 03:11:00|110241.8|110191.8|110244|110194|110244.8|110194.8|110240.3|110190.3|26
1721963470000|2024-07-26 03:11:10|110244.6|110194.6|110242.2|110192.2|110245.3|110195.3|110241.5|110191.5|25
1721963480000|2024-07-26 03:11:20|110242.4|110192.4|110247.8|110197.8|110247.9|110197.9|110241.9|110191.9|14
1721963490000|2024-07-26 03:11:30|110246.3|110196.3|110246.8|110196.8|110247|110197|110240|110190|21
1721963500000|2024-07-26 03:11:40|110242.5|110192.5|110249.6|110199.6|110249.6|110199.6|110242.5|110192.5|16
1721963510000|2024-07-26 03:11:50|110249.7|110199.7|110252.5|110202.5|110252.5|110202.5|110249.6|110199.6|10
1721963520000|2024-07-26 03:12:00|110252.6|110202.6|110249.6|110199.6|110252.6|110202.6|110249.6|110199.6|5
1721963530000|2024-07-26 03:12:10|110249.7|110199.7|110253.9|110203.9|110254.7|110204.7|110247.3|110197.3|19
1721963540000|2024-07-26 03:12:20|110252|110202|110251.3|110201.3|110257.2|110207.2|110251.1|110201.1|23
1721963550000|2024-07-26 03:12:30|110251|110201|110249.5|110199.5|110252.9|110202.9|110244|110194|34
1721963560000|2024-07-26 03:12:40|110249.4|110199.4|110249.2|110199.2|110249.8|110199.8|110247.7|110197.7|13
1721963570000|2024-07-26 03:12:50|110247.6|110197.6|110239|110189|110247.6|110197.6|110239|110189|37
1721963580000|2024-07-26 03:13:00|110240.1|110190.1|110243.9|110193.9|110243.9|110193.9|110240.1|110190.1|12
1721963590000|2024-07-26 03:13:10|110244|110194|110243.8|110193.8|110244|110194|110243.7|110193.7|5
1721963600000|2024-07-26 03:13:20|110243.7|110193.7|110243.7|110193.7|110243.7|110193.7|110243.7|110193.7|1
1721963610000|2024-07-26 03:13:30|110245.4|110195.4|110246.1|110196.1|110246.2|110196.2|110245.4|110195.4|3
1721963620000|2024-07-26 03:13:40|110246.3|110196.3|110245.2|110195.2|110246.3|110196.3|110245.1|110195.1|3
1721963630000|2024-07-26 03:13:50|110245.8|110195.8|110240.4|110190.4|110245.8|110195.8|110236.5|110186.5|12
1721963640000|2024-07-26 03:14:00|110237.8|110187.8|110237.8|110187.8|110241.8|110191.8|110237.6|110187.6|17
1721963650000|2024-07-26 03:14:10|110239.9|110189.9|110238.7|110188.7|110241.6|110191.6|110238.7|110188.7|15
1721963660000|2024-07-26 03:14:20|110238.6|110188.6|110236.7|110186.7|110238.6|110188.6|110236.6|110186.6|7
1721963670000|2024-07-26 03:14:30|110236.6|110186.6|110237.1|110187.1|110237.1|110187.1|110236.6|110186.6|4
1721963680000|2024-07-26 03:14:40|110237.3|110187.3|110239.6|110189.6|110240.4|110190.4|110237.2|110187.2|8
1721963690000|2024-07-26 03:14:50|110239.5|110189.5|110255|110205|110259.2|110209.2|110239.5|110189.5|24
1721963700000|2024-07-26 03:15:00|110257|110207|110261.5|110211.5|110261.5|110211.5|110255.9|110205.9|20
1721963710000|2024-07-26 03:15:10|110261.6|110211.6|110260.6|110210.6|110261.9|110211.9|110260.6|110210.6|15
1721963720000|2024-07-26 03:15:20|110261|110211|110262.1|110212.1|110262.1|110212.1|110261|110211|9
1721963730000|2024-07-26 03:15:30|110261.5|110211.5|110265.6|110215.6|110265.6|110215.6|110260.2|110210.2|12
1721963740000|2024-07-26 03:15:40|110265.7|110215.7|110265.6|110215.6|110265.7|110215.7|110265.3|110215.3|5
1721963750000|2024-07-26 03:15:50|110265.8|110215.8|110265.6|110215.6|110265.8|110215.8|110265.4|110215.4|3
1721963760000|2024-07-26 03:16:00|110265.7|110215.7|110258.6|110208.6|110266.2|110216.2|110257.6|110207.6|16
1721963770000|2024-07-26 03:16:10|110260.4|110210.4|110258.4|110208.4|110260.4|110210.4|110258.3|110208.3|8
1721963780000|2024-07-26 03:16:20|110258.3|110208.3|110254.5|110204.5|110258.8|110208.8|110251.4|110201.4|32
1721963790000|2024-07-26 03:16:30|110254.6|110204.6|110257|110207|110257.1|110207.1|110254.5|110204.5|10
1721963800000|2024-07-26 03:16:40|110255.5|110205.5|110255.9|110205.9|110256.8|110206.8|110255.2|110205.2|12
1721963810000|2024-07-26 03:16:50|110255.7|110205.7|110258.6|110208.6|110258.6|110208.6|110253.6|110203.6|20
1721963820000|2024-07-26 03:17:00|110258.1|110208.1|110259.5|110209.5|110259.5|110209.5|110258.1|110208.1|9
1721963830000|2024-07-26 03:17:10|110259.6|110209.6|110258.8|110208.8|110259.6|110209.6|110258.8|110208.8|4
1721963840000|2024-07-26 03:17:20|110259|110209|110259.6|110209.6|110259.6|110209.6|110259|110209|2
1721963850000|2024-07-26 03:17:30|110259.7|110209.7|110263.2|110213.2|110263.2|110213.2|110259.7|110209.7|5
1721963860000|2024-07-26 03:17:40|110262.8|110212.8|110263.2|110213.2|110263.2|110213.2|110262.8|110212.8|2
1721963870000|2024-07-26 03:17:50|110262.8|110212.8|110255.9|110205.9|110262.8|110212.8|110255.9|110205.9|10
1721963880000|2024-07-26 03:18:00|110255.8|110205.8|110256.8|110206.8|110256.9|110206.9|110255.8|110205.8|5
1721963890000|2024-07-26 03:18:10|110256.4|110206.4|110251.5|110201.5|110256.4|110206.4|110247.1|110197.1|19
1721963900000|2024-07-26 03:18:20|110250.7|110200.7|110244.2|110194.2|110250.7|110200.7|110243.5|110193.5|12
1721963910000|2024-07-26 03:18:30|110243.9|110193.9|110243|110193|110243.9|110193.9|110242.9|110192.9|8
1721963920000|2024-07-26 03:18:40|110242.9|110192.9|110243.6|110193.6|110248.1|110198.1|110242.9|110192.9|12
1721963930000|2024-07-26 03:18:50|110246.1|110196.1|110246.1|110196.1|110246.1|110196.1|110246.1|110196.1|1
1721963940000|2024-07-26 03:19:00|110246.4|110196.4|110235.6|110185.6|110246.4|110196.4|110235.3|110185.3|16
1721963950000|2024-07-26 03:19:10|110238.1|110188.1|110235.9|110185.9|110238.2|110188.2|110235.8|110185.8|5
1721963960000|2024-07-26 03:19:20|110235.8|110185.8|110237.6|110187.6|110237.6|110187.6|110233.8|110183.8|12
1721963970000|2024-07-26 03:19:30|110237.7|110187.7|110237.6|110187.6|110237.7|110187.7|110237.5|110187.5|4
1721963980000|2024-07-26 03:19:40|110237.5|110187.5|110239.4|110189.4|110239.4|110189.4|110237.5|110187.5|7
1721963990000|2024-07-26 03:19:50|110239.5|110189.5|110249.6|110199.6|110250.1|110200.1|110239.5|110189.5|12
1721964000000|2024-07-26 03:20:00|110251.1|110201.1|110260.2|110210.2|110260.2|110210.2|110251.1|110201.1|30
1721964010000|2024-07-26 03:20:10|110260.1|110210.1|110261.5|110211.5|110263.4|110213.4|110260.1|110210.1|9
1721964020000|2024-07-26 03:20:20|110262|110212|110264.7|110214.7|110264.8|110214.8|110262|110212|6
1721964030000|2024-07-26 03:20:30|110264.8|110214.8|110262.8|110212.8|110264.9|110214.9|110261.9|110211.9|13
1721964040000|2024-07-26 03:20:40|110264|110214|110267.1|110217.1|110267.1|110217.1|110264|110214|8
1721964050000|2024-07-26 03:20:50|110267|110217|110267|110217|110267|110217|110267|110217|1
1721964060000|2024-07-26 03:21:00|110266.9|110216.9|110266.1|110216.1|110266.9|110216.9|110266.1|110216.1|4
1721964070000|2024-07-26 03:21:10|110266.2|110216.2|110266.1|110216.1|110266.2|110216.2|110266.1|110216.1|2
1721964080000|2024-07-26 03:21:20|110266.2|110216.2|110266.2|110216.2|110266.2|110216.2|110266.2|110216.2|1
1721964090000|2024-07-26 03:21:30|110266.6|110216.6|110266|110216|110266.6|110216.6|110265.7|110215.7|6
1721964100000|2024-07-26 03:21:40|110265.9|110215.9|110266.1|110216.1|110266.1|110216.1|110265.7|110215.7|3
1721964110000|2024-07-26 03:21:50|110266.2|110216.2|110265.8|110215.8|110266.5|110216.5|110265.8|110215.8|5
1721964130000|2024-07-26 03:22:10|110265.6|110215.6|110265.6|110215.6|110265.6|110215.6|110265.6|110215.6|1
1721964140000|2024-07-26 03:22:20|110266.3|110216.3|110266.4|110216.4|110266.4|110216.4|110266.3|110216.3|2
1721964150000|2024-07-26 03:22:30|110266.3|110216.3|110266.4|110216.4|110266.4|110216.4|110266.3|110216.3|2
1721964160000|2024-07-26 03:22:40|110266.5|110216.5|110266.2|110216.2|110266.5|110216.5|110266|110216|6
1721964170000|2024-07-26 03:22:50|110266.1|110216.1|110265.5|110215.5|110266.2|110216.2|110265.5|110215.5|7
1721964180000|2024-07-26 03:23:00|110265.4|110215.4|110265.5|110215.5|110265.5|110215.5|110265.4|110215.4|4
1721964190000|2024-07-26 03:23:10|110265.6|110215.6|110264.4|110214.4|110266.7|110216.7|110262.2|110212.2|11
1721964200000|2024-07-26 03:23:20|110264.3|110214.3|110265.7|110215.7|110267.9|110217.9|110264.3|110214.3|7
1721964210000|2024-07-26 03:23:30|110265.8|110215.8|110264.9|110214.9|110266.1|110216.1|110264|110214|6
1721964220000|2024-07-26 03:23:40|110264.8|110214.8|110266.8|110216.8|110267.1|110217.1|110264.8|110214.8|6
1721964230000|2024-07-26 03:23:50|110266.7|110216.7|110266.3|110216.3|110266.7|110216.7|110266.3|110216.3|4
1721964240000|2024-07-26 03:24:00|110264.5|110214.5|110264.5|110214.5|110264.5|110214.5|110264.5|110214.5|1
1721964250000|2024-07-26 03:24:10|110264.4|110214.4|110264.4|110214.4|110264.4|110214.4|110264.3|110214.3|3
1721964260000|2024-07-26 03:24:20|110262.1|110212.1|110270.9|110220.9|110270.9|110220.9|110261|110211|14
1721964270000|2024-07-26 03:24:30|110270.8|110220.8|110267.5|110217.5|110271|110221|110267.2|110217.2|7
1721964280000|2024-07-26 03:24:40|110267.4|110217.4|110269.7|110219.7|110269.8|110219.8|110267.4|110217.4|11
1721964290000|2024-07-26 03:24:50|110270.3|110220.3|110270.4|110220.4|110270.4|110220.4|110269.9|110219.9|8
1721964300000|2024-07-26 03:25:00|110270.3|110220.3|110270.3|110220.3|110270.3|110220.3|110270.3|110220.3|1
1721964310000|2024-07-26 03:25:10|110270.2|110220.2|110270.3|110220.3|110270.3|110220.3|110270.2|110220.2|2
1721964320000|2024-07-26 03:25:20|110270.2|110220.2|110263.9|110213.9|110270.2|110220.2|110262.6|110212.6|15
1721964330000|2024-07-26 03:25:30|110263.6|110213.6|110261.8|110211.8|110263.8|110213.8|110261.8|110211.8|11
1721964340000|2024-07-26 03:25:40|110261.9|110211.9|110263.4|110213.4|110263.8|110213.8|110261.9|110211.9|6
1721964350000|2024-07-26 03:25:50|110263.3|110213.3|110263.7|110213.7|110264|110214|110263.1|110213.1|6
1721964360000|2024-07-26 03:26:00|110263.5|110213.5|110263.7|110213.7|110263.8|110213.8|110263.5|110213.5|5
1721964370000|2024-07-26 03:26:10|110263.6|110213.6|110263.3|110213.3|110263.6|110213.6|110263.3|110213.3|4
1721964380000|2024-07-26 03:26:20|110263.5|110213.5|110263.5|110213.5|110263.5|110213.5|110263.3|110213.3|3
1721964390000|2024-07-26 03:26:30|110263.6|110213.6|110264|110214|110264|110214|110263.3|110213.3|5
1721964400000|2024-07-26 03:26:40|110264.4|110214.4|110264.5|110214.5|110264.5|110214.5|110264.4|110214.4|2
1721964410000|2024-07-26 03:26:50|110264.6|110214.6|110264.5|110214.5|110264.6|110214.6|110264.5|110214.5|2
1721964420000|2024-07-26 03:27:00|110264.2|110214.2|110264.2|110214.2|110264.2|110214.2|110264.2|110214.2|1
1721964430000|2024-07-26 03:27:10|110264|110214|110263.5|110213.5|110264|110214|110263.5|110213.5|3
1721964440000|2024-07-26 03:27:20|110263.9|110213.9|110264.3|110214.3|110264.6|110214.6|110263.9|110213.9|6
1721964450000|2024-07-26 03:27:30|110264.4|110214.4|110264.3|110214.3|110264.4|110214.4|110264.3|110214.3|2
1721964460000|2024-07-26 03:27:40|110264.8|110214.8|110263.7|110213.7|110264.8|110214.8|110262.8|110212.8|6
1721964470000|2024-07-26 03:27:50|110263.6|110213.6|110267|110217|110267|110217|110263.3|110213.3|8
1721964480000|2024-07-26 03:28:00|110267.1|110217.1|110266.2|110216.2|110267.1|110217.1|110265.1|110215.1|5
1721964490000|2024-07-26 03:28:10|110266.1|110216.1|110265.9|110215.9|110266.1|110216.1|110265.8|110215.8|3
1721964500000|2024-07-26 03:28:20|110265.8|110215.8|110266.3|110216.3|110266.3|110216.3|110263.5|110213.5|12
1721964510000|2024-07-26 03:28:30|110266.4|110216.4|110267.7|110217.7|110267.8|110217.8|110266.4|110216.4|5
1721964520000|2024-07-26 03:28:40|110267.9|110217.9|110267.8|110217.8|110267.9|110217.9|110265.6|110215.6|13
1721964530000|2024-07-26 03:28:50|110268.6|110218.6|110268.9|110218.9|110268.9|110218.9|110268.6|110218.6|3
1721964540000|2024-07-26 03:29:00|110268.7|110218.7|110267|110217|110269.7|110219.7|110265.9|110215.9|5
1721964550000|2024-07-26 03:29:10|110267.1|110217.1|110269.3|110219.3|110269.4|110219.4|110267.1|110217.1|8
1721964560000|2024-07-26 03:29:20|110269.2|110219.2|110266.9|110216.9|110270.9|110220.9|110266.8|110216.8|12
1721964570000|2024-07-26 03:29:30|110266.8|110216.8|110266.9|110216.9|110266.9|110216.9|110266.7|110216.7|4
1721964580000|2024-07-26 03:29:40|110266.8|110216.8|110266.7|110216.7|110266.8|110216.8|110266.7|110216.7|2
1721964590000|2024-07-26 03:29:50|110270.9|110220.9|110270.8|110220.8|110270.9|110220.9|110270.8|110220.8|2
1721964600000|2024-07-26 03:30:00|110270.7|110220.7|110270.7|110220.7|110270.7|110220.7|110270.4|110220.4|6
1721964610000|2024-07-26 03:30:10|110270.9|110220.9|110269.1|110219.1|110271.1|110221.1|110269|110219|8
1721964620000|2024-07-26 03:30:20|110268.1|110218.1|110268.3|110218.3|110268.7|110218.7|110267.4|110217.4|10
1721964630000|2024-07-26 03:30:30|110268.8|110218.8|110268.6|110218.6|110269.3|110219.3|110268.5|110218.5|7
1721964640000|2024-07-26 03:30:40|110268.5|110218.5|110270.7|110220.7|110270.7|110220.7|110268.5|110218.5|6
1721964650000|2024-07-26 03:30:50|110270.8|110220.8|110267.4|110217.4|110273.3|110223.3|110265.5|110215.5|14
1721964660000|2024-07-26 03:31:00|110266.3|110216.3|110264.4|110214.4|110267.1|110217.1|110264.4|110214.4|6
1721964670000|2024-07-26 03:31:10|110264.5|110214.5|110262|110212|110264.5|110214.5|110262|110212|10
1721964680000|2024-07-26 03:31:20|110261.7|110211.7|110261.8|110211.8|110262.1|110212.1|110261.7|110211.7|6
1721964690000|2024-07-26 03:31:30|110261.7|110211.7|110264.4|110214.4|110264.5|110214.5|110261.3|110211.3|5
1721964700000|2024-07-26 03:31:40|110264.3|110214.3|110266.1|110216.1|110266.1|110216.1|110264.3|110214.3|8
1721964710000|2024-07-26 03:31:50|110266.5|110216.5|110251.3|110201.3|110268|110218|110250.3|110200.3|27
1721964720000|2024-07-26 03:32:00|110253.2|110203.2|110252.7|110202.7|110253.2|110203.2|110246.8|110196.8|16
1721964740000|2024-07-26 03:32:20|110252.3|110202.3|110252.7|110202.7|110252.7|110202.7|110252.3|110202.3|2
1721964750000|2024-07-26 03:32:30|110252.5|110202.5|110252.5|110202.5|110252.6|110202.6|110252.5|110202.5|3
1721964760000|2024-07-26 03:32:40|110252.4|110202.4|110252.2|110202.2|110252.4|110202.4|110252.2|110202.2|3
1721964770000|2024-07-26 03:32:50|110252.7|110202.7|110252|110202|110252.8|110202.8|110252|110202|3
1721964780000|2024-07-26 03:33:00|110251.4|110201.4|110251.6|110201.6|110251.9|110201.9|110250.7|110200.7|7
1721964790000|2024-07-26 03:33:10|110251.8|110201.8|110252|110202|110252|110202|110251.8|110201.8|2
1721964800000|2024-07-26 03:33:20|110252.5|110202.5|110252.8|110202.8|110252.8|110202.8|110252.5|110202.5|2
1721964820000|2024-07-26 03:33:40|110252.6|110202.6|110246.9|110196.9|110252.6|110202.6|110246.9|110196.9|3
1721964830000|2024-07-26 03:33:50|110247.9|110197.9|110250.1|110200.1|110254.4|110204.4|110241.8|110191.8|44
1721964840000|2024-07-26 03:34:00|110249.8|110199.8|110252.3|110202.3|110255.2|110205.2|110247.7|110197.7|44
1721964850000|2024-07-26 03:34:10|110248.3|110198.3|110249.4|110199.4|110257.7|110207.7|110245.3|110195.3|60
1721964860000|2024-07-26 03:34:20|110249.8|110199.8|110251.2|110201.2|110257.1|110207.1|110249.3|110199.3|47
1721964870000|2024-07-26 03:34:30|110252.4|110202.4|110251.5|110201.5|110252.5|110202.5|110251.3|110201.3|24
1721964880000|2024-07-26 03:34:40|110252.1|110202.1|110252.4|110202.4|110252.9|110202.9|110251.3|110201.3|27
1721964890000|2024-07-26 03:34:50|110252.2|110202.2|110252.7|110202.7|110254|110204|110246.7|110196.7|32
1721964900000|2024-07-26 03:35:00|110252.9|110202.9|110253.2|110203.2|110253.3|110203.3|110252.8|110202.8|8
1721964910000|2024-07-26 03:35:10|110253.3|110203.3|110247.9|110197.9|110256.5|110206.5|110243.3|110193.3|33
1721964920000|2024-07-26 03:35:20|110248.4|110198.4|110248.5|110198.5|110248.9|110198.9|110247.8|110197.8|10
1721964930000|2024-07-26 03:35:30|110248.9|110198.9|110251.1|110201.1|110252.3|110202.3|110248.8|110198.8|9
1721964940000|2024-07-26 03:35:40|110251.2|110201.2|110248.5|110198.5|110251.3|110201.3|110248.5|110198.5|6
1721964950000|2024-07-26 03:35:50|110248.4|110198.4|110252|110202|110255.2|110205.2|110240.2|110190.2|61
1721964960000|2024-07-26 03:36:00|110255.3|110205.3|110266.8|110216.8|110267|110217|110255.1|110205.1|34
1721964970000|2024-07-26 03:36:10|110265.2|110215.2|110266.7|110216.7|110266.7|110216.7|110265.2|110215.2|2
1721964980000|2024-07-26 03:36:20|110266|110216|110267.7|110217.7|110267.7|110217.7|110266|110216|9
1721965000000|2024-07-26 03:36:40|110267.8|110217.8|110268.5|110218.5|110268.7|110218.7|110267.8|110217.8|7
1721965010000|2024-07-26 03:36:50|110269.2|110219.2|110271.5|110221.5|110271.8|110221.8|110268.5|110218.5|8
1721965020000|2024-07-26 03:37:00|110271.4|110221.4|110270.6|110220.6|110271.4|110221.4|110270.6|110220.6|3
1721965030000|2024-07-26 03:37:10|110270.5|110220.5|110266.8|110216.8|110270.5|110220.5|110266.8|110216.8|3
1721965040000|2024-07-26 03:37:20|110266.9|110216.9|110268.1|110218.1|110268.1|110218.1|110266.8|110216.8|7
1721965050000|2024-07-26 03:37:30|110267.9|110217.9|110267.7|110217.7|110267.9|110217.9|110267.7|110217.7|3
1721965060000|2024-07-26 03:37:40|110267.8|110217.8|110268.9|110218.9|110269.4|110219.4|110267.8|110217.8|8
1721965070000|2024-07-26 03:37:50|110269|110219|110269.2|110219.2|110269.2|110219.2|110269|110219|2
1721965080000|2024-07-26 03:38:00|110272.3|110222.3|110273.1|110223.1|110273.1|110223.1|110269.3|110219.3|11
1721965090000|2024-07-26 03:38:10|110270.7|110220.7|110270.6|110220.6|110270.7|110220.7|110270.3|110220.3|4
1721965100000|2024-07-26 03:38:20|110270.5|110220.5|110270.1|110220.1|110270.5|110220.5|110270.1|110220.1|2
1721965110000|2024-07-26 03:38:30|110273.3|110223.3|110273.3|110223.3|110273.3|110223.3|110273.3|110223.3|1
1721965120000|2024-07-26 03:38:40|110273.7|110223.7|110271.5|110221.5|110273.9|110223.9|110270.5|110220.5|9
1721965130000|2024-07-26 03:38:50|110271.1|110221.1|110270.6|110220.6|110271.3|110221.3|110270.6|110220.6|4
1721965140000|2024-07-26 03:39:00|110270.5|110220.5|110271|110221|110271.1|110221.1|110270.5|110220.5|4
1721965150000|2024-07-26 03:39:10|110270.4|110220.4|110270.8|110220.8|110271|110221|110270.4|110220.4|5
1721965160000|2024-07-26 03:39:20|110270.9|110220.9|110274.1|110224.1|110274.1|110224.1|110270.9|110220.9|2
1721965170000|2024-07-26 03:39:30|110270.9|110220.9|110270.1|110220.1|110274.1|110224.1|110270.1|110220.1|6
1721965180000|2024-07-26 03:39:40|110270.2|110220.2|110270.4|110220.4|110270.7|110220.7|110270.2|110220.2|6
1721965190000|2024-07-26 03:39:50|110270.3|110220.3|110270.4|110220.4|110270.4|110220.4|110270.3|110220.3|2
1721965200000|2024-07-26 03:40:00|110270.5|110220.5|110270.4|110220.4|110270.5|110220.5|110270.4|110220.4|2
1721965210000|2024-07-26 03:40:10|110271.6|110221.6|110271.6|110221.6|110271.6|110221.6|110271.6|110221.6|1
1721965220000|2024-07-26 03:40:20|110271.5|110221.5|110266.2|110216.2|110271.6|110221.6|110264.2|110214.2|14
1721965230000|2024-07-26 03:40:30|110267|110217|110272.6|110222.6|110272.6|110222.6|110267|110217|8
1721965240000|2024-07-26 03:40:40|110273.3|110223.3|110271.8|110221.8|110273.5|110223.5|110270.2|110220.2|9
1721965250000|2024-07-26 03:40:50|110271.9|110221.9|110271.9|110221.9|110272|110222|110271.9|110221.9|3
1721965260000|2024-07-26 03:41:00|110271.8|110221.8|110271.8|110221.8|110274.6|110224.6|110271.7|110221.7|7
1721965270000|2024-07-26 03:41:10|110272.5|110222.5|110272.7|110222.7|110273.5|110223.5|110272.4|110222.4|8
1721965280000|2024-07-26 03:41:20|110272.9|110222.9|110273.4|110223.4|110274|110224|110269.4|110219.4|8
1721965290000|2024-07-26 03:41:30|110273.8|110223.8|110275.5|110225.5|110276.5|110226.5|110273.8|110223.8|10
1721965300000|2024-07-26 03:41:40|110275.6|110225.6|110275.6|110225.6|110275.7|110225.7|110275.6|110225.6|3
1721965310000|2024-07-26 03:41:50|110275.7|110225.7|110278.6|110228.6|110278.8|110228.8|110275.2|110225.2|8
1721965320000|2024-07-26 03:42:00|110279|110229|110279.7|110229.7|110279.7|110229.7|110279|110229|4
1721965330000|2024-07-26 03:42:10|110279.6|110229.6|110283.8|110233.8|110283.8|110233.8|110279.6|110229.6|10
1721965340000|2024-07-26 03:42:20|110282.5|110232.5|110282.2|110232.2|110282.5|110232.5|110282.2|110232.2|3
1721965350000|2024-07-26 03:42:30|110282.1|110232.1|110282.1|110232.1|110282.2|110232.2|110282.1|110232.1|3
1721965360000|2024-07-26 03:42:40|110281.5|110231.5|110281.1|110231.1|110281.5|110231.5|110281.1|110231.1|4
1721965370000|2024-07-26 03:42:50|110281.4|110231.4|110281.4|110231.4|110282.2|110232.2|110281.3|110231.3|4
1721965380000|2024-07-26 03:43:00|110283.8|110233.8|110279.1|110229.1|110283.8|110233.8|110278.1|110228.1|11
1721965390000|2024-07-26 03:43:10|110279.5|110229.5|110280.7|110230.7|110282.8|110232.8|110279.5|110229.5|7
1721965400000|2024-07-26 03:43:20|110280.8|110230.8|110282.6|110232.6|110283|110233|110280.8|110230.8|5
1721965410000|2024-07-26 03:43:30|110280.5|110230.5|110285.5|110235.5|110285.5|110235.5|110279.3|110229.3|15
1721965420000|2024-07-26 03:43:40|110285.2|110235.2|110283.1|110233.1|110285.4|110235.4|110282.8|110232.8|8
1721965430000|2024-07-26 03:43:50|110284.1|110234.1|110286.9|110236.9|110286.9|110236.9|110284.1|110234.1|3
1721965440000|2024-07-26 03:44:00|110286.8|110236.8|110286.5|110236.5|110286.9|110236.9|110286.4|110236.4|4
1721965450000|2024-07-26 03:44:10|110286.3|110236.3|110285.7|110235.7|110286.3|110236.3|110285.7|110235.7|3
1721965460000|2024-07-26 03:44:20|110285.6|110235.6|110285.7|110235.7|110285.8|110235.8|110285.6|110235.6|5
1721965470000|2024-07-26 03:44:30|110285.1|110235.1|110283.5|110233.5|110285.4|110235.4|110277.4|110227.4|13
1721965480000|2024-07-26 03:44:40|110283.2|110233.2|110283.1|110233.1|110285.2|110235.2|110283.1|110233.1|5
1721965490000|2024-07-26 03:44:50|110279.9|110229.9|110287.2|110237.2|110287.2|110237.2|110279.9|110229.9|15
1721965500000|2024-07-26 03:45:00|110286.8|110236.8|110286.2|110236.2|110288.6|110238.6|110286.2|110236.2|9
1721965510000|2024-07-26 03:45:10|110286.1|110236.1|110286.3|110236.3|110286.3|110236.3|110285.9|110235.9|3
1721965520000|2024-07-26 03:45:20|110288.4|110238.4|110291.4|110241.4|110291.7|110241.7|110288.4|110238.4|9
1721965530000|2024-07-26 03:45:30|110291.2|110241.2|110291.2|110241.2|110291.2|110241.2|110291.2|110241.2|1
1721965540000|2024-07-26 03:45:40|110291.1|110241.1|110291.2|110241.2|110291.2|110241.2|110286.3|110236.3|9
1721965550000|2024-07-26 03:45:50|110291.8|110241.8|110292.4|110242.4|110292.4|110242.4|110291.8|110241.8|6
1721965560000|2024-07-26 03:46:00|110291.9|110241.9|110291.9|110241.9|110292.1|110242.1|110291.9|110241.9|3
1721965570000|2024-07-26 03:46:10|110291.8|110241.8|110292.2|110242.2|110292.2|110242.2|110291.8|110241.8|2
1721965580000|2024-07-26 03:46:20|110293.3|110243.3|110291.5|110241.5|110293.3|110243.3|110291.3|110241.3|4
1721965600000|2024-07-26 03:46:40|110290.6|110240.6|110290.6|110240.6|110290.6|110240.6|110290.6|110240.6|1
1721965620000|2024-07-26 03:47:00|110290.4|110240.4|110291.1|110241.1|110291.1|110241.1|110290.3|110240.3|5
1721965630000|2024-07-26 03:47:10|110290.9|110240.9|110287.9|110237.9|110290.9|110240.9|110283.1|110233.1|15
1721965640000|2024-07-26 03:47:20|110287.8|110237.8|110287.9|110237.9|110287.9|110237.9|110287.8|110237.8|2
1721965650000|2024-07-26 03:47:30|110287.8|110237.8|110287.2|110237.2|110288|110238|110287.2|110237.2|9
1721965660000|2024-07-26 03:47:40|110287.6|110237.6|110287.8|110237.8|110287.8|110237.8|110287.6|110237.6|4
1721965670000|2024-07-26 03:47:50|110287.9|110237.9|110288.1|110238.1|110288.1|110238.1|110287.9|110237.9|4
1721965680000|2024-07-26 03:48:00|110287.8|110237.8|110286.4|110236.4|110287.9|110237.9|110286.4|110236.4|5
1721965700000|2024-07-26 03:48:20|110286.5|110236.5|110286.5|110236.5|110286.5|110236.5|110286.5|110236.5|1
1721965710000|2024-07-26 03:48:30|110285.6|110235.6|110287.6|110237.6|110287.6|110237.6|110285.6|110235.6|5
1721965720000|2024-07-26 03:48:40|110287|110237|110286|110236|110287.9|110237.9|110278.6|110228.6|14
1721965730000|2024-07-26 03:48:50|110285.6|110235.6|110285.3|110235.3|110285.6|110235.6|110284.7|110234.7|6
1721965740000|2024-07-26 03:49:00|110285.4|110235.4|110285.4|110235.4|110285.4|110235.4|110279.2|110229.2|13
1721965750000|2024-07-26 03:49:10|110284.8|110234.8|110284|110234|110284.8|110234.8|110279.3|110229.3|8
1721965760000|2024-07-26 03:49:20|110284.6|110234.6|110281.3|110231.3|110284.6|110234.6|110281.3|110231.3|4
1721965770000|2024-07-26 03:49:30|110284|110234|110271|110221|110284|110234|110266.7|110216.7|19
1721965780000|2024-07-26 03:49:40|110271.3|110221.3|110271.5|110221.5|110271.9|110221.9|110271|110221|6
1721965790000|2024-07-26 03:49:50|110271.4|110221.4|110271|110221|110271.5|110221.5|110264.9|110214.9|14
1721965800000|2024-07-26 03:50:00|110270.5|110220.5|110268.9|110218.9|110270.5|110220.5|110267.4|110217.4|11
1721965810000|2024-07-26 03:50:10|110268.5|110218.5|110262.9|110212.9|110268.5|110218.5|110258.7|110208.7|16
1721965820000|2024-07-26 03:50:20|110262.8|110212.8|110262.9|110212.9|110263.7|110213.7|110258.7|110208.7|15
1721965830000|2024-07-26 03:50:30|110263.2|110213.2|110264.2|110214.2|110264.2|110214.2|110263.2|110213.2|4
1721965850000|2024-07-26 03:50:50|110264.3|110214.3|110265.3|110215.3|110265.3|110215.3|110264.1|110214.1|4
1721965860000|2024-07-26 03:51:00|110264.1|110214.1|110264.2|110214.2|110264.2|110214.2|110264.1|110214.1|2
1721965870000|2024-07-26 03:51:10|110264.1|110214.1|110264.1|110214.1|110264.1|110214.1|110264.1|110214.1|1
1721965880000|2024-07-26 03:51:20|110264.2|110214.2|110263.5|110213.5|110264.2|110214.2|110263.5|110213.5|3
1721965890000|2024-07-26 03:51:30|110263.6|110213.6|110262.3|110212.3|110263.9|110213.9|110259.2|110209.2|7
1721965900000|2024-07-26 03:51:40|110262.5|110212.5|110262.5|110212.5|110262.6|110212.6|110262.5|110212.5|5
1721965910000|2024-07-26 03:51:50|110262.4|110212.4|110262.5|110212.5|110262.6|110212.6|110262.4|110212.4|4
1721965920000|2024-07-26 03:52:00|110258.3|110208.3|110262.1|110212.1|110262.4|110212.4|110258.3|110208.3|8
1721965930000|2024-07-26 03:52:10|110262.4|110212.4|110262.3|110212.3|110262.5|110212.5|110262.2|110212.2|4
1721965940000|2024-07-26 03:52:20|110262.5|110212.5|110262.5|110212.5|110262.9|110212.9|110257.5|110207.5|15
1721965950000|2024-07-26 03:52:30|110262.7|110212.7|110262.9|110212.9|110263.1|110213.1|110262.5|110212.5|7
1721965960000|2024-07-26 03:52:40|110262.8|110212.8|110262.8|110212.8|110263|110213|110262.5|110212.5|5
1721965970000|2024-07-26 03:52:50|110262.4|110212.4|110255.7|110205.7|110262.4|110212.4|110255.7|110205.7|16
1721965980000|2024-07-26 03:53:00|110256.6|110206.6|110254.6|110204.6|110257|110207|110248.2|110198.2|19
1721965990000|2024-07-26 03:53:10|110254.5|110204.5|110250.7|110200.7|110254.5|110204.5|110245.9|110195.9|14
1721966000000|2024-07-26 03:53:20|110250.9|110200.9|110249.1|110199.1|110250.9|110200.9|110249.1|110199.1|6
1721966010000|2024-07-26 03:53:30|110249.5|110199.5|110244.5|110194.5|110249.6|110199.6|110244|110194|12
1721966020000|2024-07-26 03:53:40|110244.4|110194.4|110251.1|110201.1|110251.2|110201.2|110244.4|110194.4|11
1721966030000|2024-07-26 03:53:50|110251.6|110201.6|110250|110200|110251.6|110201.6|110244.9|110194.9|11
1721966040000|2024-07-26 03:54:00|110249.9|110199.9|110250.2|110200.2|110250.7|110200.7|110249.9|110199.9|5
1721966050000|2024-07-26 03:54:10|110250.1|110200.1|110251.4|110201.4|110251.4|110201.4|110250|110200|8
1721966060000|2024-07-26 03:54:20|110253.1|110203.1|110253.2|110203.2|110253.2|110203.2|110253.1|110203.1|2
1721966070000|2024-07-26 03:54:30|110253|110203|110253|110203|110253.2|110203.2|110252.8|110202.8|5
1721966090000|2024-07-26 03:54:50|110252.9|110202.9|110251.1|110201.1|110252.9|110202.9|110251.1|110201.1|2
1721966120000|2024-07-26 03:55:20|110251.5|110201.5|110251.4|110201.4|110251.5|110201.5|110251.3|110201.3|4
1721966130000|2024-07-26 03:55:30|110251.7|110201.7|110251.4|110201.4|110251.7|110201.7|110251.1|110201.1|6
1721966140000|2024-07-26 03:55:40|110251.2|110201.2|110250.9|110200.9|110251.4|110201.4|110250.9|110200.9|3
1721966160000|2024-07-26 03:56:00|110250.6|110200.6|110250.2|110200.2|110250.6|110200.6|110250.2|110200.2|5
1721966170000|2024-07-26 03:56:10|110251|110201|110251|110201|110251|110201|110251|110201|1
1721966180000|2024-07-26 03:56:20|110251.1|110201.1|110250.9|110200.9|110251.1|110201.1|110250.9|110200.9|3
1721966190000|2024-07-26 03:56:30|110251.1|110201.1|110249.7|110199.7|110251.4|110201.4|110246.4|110196.4|12
1721966200000|2024-07-26 03:56:40|110250|110200|110250.5|110200.5|110250.5|110200.5|110250|110200|3
1721966210000|2024-07-26 03:56:50|110247.9|110197.9|110250.7|110200.7|110250.7|110200.7|110246.2|110196.2|15
1721966220000|2024-07-26 03:57:00|110250.4|110200.4|110250.3|110200.3|110250.5|110200.5|110250.3|110200.3|3
1721966230000|2024-07-26 03:57:10|110250|110200|110249.8|110199.8|110250.1|110200.1|110244.7|110194.7|15
1721966240000|2024-07-26 03:57:20|110249.9|110199.9|110249.8|110199.8|110249.9|110199.9|110249.8|110199.8|2
1721966250000|2024-07-26 03:57:30|110249.9|110199.9|110249.5|110199.5|110250.7|110200.7|110245.5|110195.5|13
1721966270000|2024-07-26 03:57:50|110249.6|110199.6|110249.9|110199.9|110249.9|110199.9|110246.8|110196.8|8
1721966290000|2024-07-26 03:58:10|110248.8|110198.8|110250.1|110200.1|110250.2|110200.2|110245.7|110195.7|12
1721966300000|2024-07-26 03:58:20|110250.2|110200.2|110250.1|110200.1|110250.2|110200.2|110250.1|110200.1|2
1721966310000|2024-07-26 03:58:30|110245.6|110195.6|110250.1|110200.1|110250.2|110200.2|110245.6|110195.6|14
1721966320000|2024-07-26 03:58:40|110244.8|110194.8|110250.1|110200.1|110250.2|110200.2|110244.8|110194.8|9
1721966330000|2024-07-26 03:58:50|110250|110200|110249.6|110199.6|110250.2|110200.2|110245|110195|9
1721966340000|2024-07-26 03:59:00|110248.4|110198.4|110248|110198|110249.1|110199.1|110239.4|110189.4|19
1721966350000|2024-07-26 03:59:10|110247.6|110197.6|110247.5|110197.5|110247.6|110197.6|110247.5|110197.5|2
1721966360000|2024-07-26 03:59:20|110247.4|110197.4|110247.4|110197.4|110247.5|110197.5|110247.4|110197.4|3
1721966370000|2024-07-26 03:59:30|110246.1|110196.1|110244.9|110194.9|110246.2|110196.2|110244.9|110194.9|3
1721966380000|2024-07-26 03:59:40|110245.7|110195.7|110245.8|110195.8|110245.8|110195.8|110245.7|110195.7|2
1721966390000|2024-07-26 03:59:50|110245.9|110195.9|110245.9|110195.9|110246|110196|110245.7|110195.7|5
1721966400000|2024-07-26 04:00:00|110245.6|110195.6|110240.3|110190.3|110245.6|110195.6|110240.1|110190.1|11
1721966410000|2024-07-26 04:00:10|110240.4|110190.4|110240.6|110190.6|110240.6|110190.6|110240.4|110190.4|4
1721966420000|2024-07-26 04:00:20|110237.6|110187.6|110240.5|110190.5|110240.5|110190.5|110234.1|110184.1|14
1721966430000|2024-07-26 04:00:30|110240.3|110190.3|110239.3|110189.3|110240.5|110190.5|110233.9|110183.9|11
1721966440000|2024-07-26 04:00:40|110240.6|110190.6|110240.7|110190.7|110240.7|110190.7|110232.2|110182.2|13
1721966450000|2024-07-26 04:00:50|110239|110189|110236.1|110186.1|110240.8|110190.8|110232.8|110182.8|15
1721966460000|2024-07-26 04:01:00|110236.7|110186.7|110240.1|110190.1|110240.1|110190.1|110236.5|110186.5|8
1721966470000|2024-07-26 04:01:10|110239.6|110189.6|110240.4|110190.4|110240.8|110190.8|110239.6|110189.6|4
1721966480000|2024-07-26 04:01:20|110240.5|110190.5|110240.4|110190.4|110240.5|110190.5|110240.4|110190.4|2
1721966490000|2024-07-26 04:01:30|110232.5|110182.5|110243.3|110193.3|110244.1|110194.1|110232.5|110182.5|17
1721966500000|2024-07-26 04:01:40|110243.1|110193.1|110243.4|110193.4|110243.4|110193.4|110237.3|110187.3|15
1721966510000|2024-07-26 04:01:50|110242.9|110192.9|110240.6|110190.6|110243|110193|110235.9|110185.9|13
1721966520000|2024-07-26 04:02:00|110241.5|110191.5|110249.4|110199.4|110249.8|110199.8|110241.5|110191.5|16
1721966530000|2024-07-26 04:02:10|110249|110199|110250.2|110200.2|110250.6|110200.6|110242.1|110192.1|17
1721966540000|2024-07-26 04:02:20|110250.3|110200.3|110250.2|110200.2|110250.5|110200.5|110248.8|110198.8|7
1721966550000|2024-07-26 04:02:30|110250.3|110200.3|110249.1|110199.1|110250.3|110200.3|110244.6|110194.6|13
1721966560000|2024-07-26 04:02:40|110249|110199|110246.6|110196.6|110249|110199|110246|110196|9
1721966570000|2024-07-26 04:02:50|110246.5|110196.5|110249.6|110199.6|110249.7|110199.7|110244.9|110194.9|8
1721966580000|2024-07-26 04:03:00|110249.1|110199.1|110246.1|110196.1|110249.1|110199.1|110246.1|110196.1|10
1721966590000|2024-07-26 04:03:10|110246.2|110196.2|110249.5|110199.5|110249.5|110199.5|110242|110192|12
1721966600000|2024-07-26 04:03:20|110249.1|110199.1|110249.6|110199.6|110249.7|110199.7|110249|110199|10
1721966610000|2024-07-26 04:03:30|110247.3|110197.3|110249.6|110199.6|110249.6|110199.6|110243.5|110193.5|7
1721966620000|2024-07-26 04:03:40|110249.4|110199.4|110247.7|110197.7|110249.9|110199.9|110247.7|110197.7|5
1721966630000|2024-07-26 04:03:50|110249.9|110199.9|110251.6|110201.6|110252.3|110202.3|110245.6|110195.6|12
1721966640000|2024-07-26 04:04:00|110248.2|110198.2|110243.5|110193.5|110252.1|110202.1|110239.5|110189.5|19
1721966650000|2024-07-26 04:04:10|110241.5|110191.5|110250|110200|110250|110200|110241.5|110191.5|9
1721966660000|2024-07-26 04:04:20|110250.2|110200.2|110248.2|110198.2|110250.5|110200.5|110243|110193|11
1721966670000|2024-07-26 04:04:30|110248.4|110198.4|110243.6|110193.6|110248.9|110198.9|110243.6|110193.6|10
1721966680000|2024-07-26 04:04:40|110247.3|110197.3|110243.9|110193.9|110248.2|110198.2|110243.9|110193.9|9
1721966690000|2024-07-26 04:04:50|110246.4|110196.4|110248.1|110198.1|110248.5|110198.5|110245.1|110195.1|7
1721966700000|2024-07-26 04:05:00|110248.2|110198.2|110245.1|110195.1|110248.2|110198.2|110245|110195|9
1721966710000|2024-07-26 04:05:10|110245.6|110195.6|110247.5|110197.5|110247.6|110197.6|110245.6|110195.6|3
1721966720000|2024-07-26 04:05:20|110247.6|110197.6|110244.7|110194.7|110247.6|110197.6|110244.7|110194.7|5
1721966730000|2024-07-26 04:05:30|110244.2|110194.2|110242.3|110192.3|110244.2|110194.2|110237.3|110187.3|15
1721966740000|2024-07-26 04:05:40|110242.4|110192.4|110242.2|110192.2|110242.4|110192.4|110242|110192|3
1721966750000|2024-07-26 04:05:50|110242.1|110192.1|110242.6|110192.6|110242.6|110192.6|110242.1|110192.1|4
1721966760000|2024-07-26 04:06:00|110242.1|110192.1|110242.2|110192.2|110242.2|110192.2|110241.6|110191.6|4
1721966770000|2024-07-26 04:06:10|110241.2|110191.2|110240.9|110190.9|110241.2|110191.2|110240.9|110190.9|2
1721966780000|2024-07-26 04:06:20|110240.7|110190.7|110241.3|110191.3|110241.3|110191.3|110240.7|110190.7|5
1721966790000|2024-07-26 04:06:30|110241.4|110191.4|110239.7|110189.7|110242.1|110192.1|110236.5|110186.5|16
1721966800000|2024-07-26 04:06:40|110243.3|110193.3|110243.7|110193.7|110244.3|110194.3|110243.3|110193.3|4
1721966810000|2024-07-26 04:06:50|110243.6|110193.6|110243.5|110193.5|110243.7|110193.7|110243.5|110193.5|3
1721966820000|2024-07-26 04:07:00|110245|110195|110243.6|110193.6|110245.8|110195.8|110243.1|110193.1|8
1721966830000|2024-07-26 04:07:10|110247.4|110197.4|110247.7|110197.7|110248|110198|110245.4|110195.4|9
1721966840000|2024-07-26 04:07:20|110247.6|110197.6|110247.6|110197.6|110247.6|110197.6|110247.6|110197.6|1
1721966850000|2024-07-26 04:07:30|110245.1|110195.1|110246.9|110196.9|110247.6|110197.6|110245.1|110195.1|4
1721966860000|2024-07-26 04:07:40|110247.5|110197.5|110241.7|110191.7|110248.5|110198.5|110236.3|110186.3|25
1721966870000|2024-07-26 04:07:50|110240.8|110190.8|110238.8|110188.8|110242.6|110192.6|110238.4|110188.4|22
1721966880000|2024-07-26 04:08:00|110239.1|110189.1|110238.9|110188.9|110243.6|110193.6|110237.8|110187.8|25
1721966890000|2024-07-26 04:08:10|110238.6|110188.6|110239.9|110189.9|110239.9|110189.9|110238.6|110188.6|8
1721966900000|2024-07-26 04:08:20|110239.8|110189.8|110239.8|110189.8|110239.9|110189.9|110239.4|110189.4|4
1721966910000|2024-07-26 04:08:30|110239.7|110189.7|110238.8|110188.8|110239.9|110189.9|110238.8|110188.8|9
1721966920000|2024-07-26 04:08:40|110235.2|110185.2|110239.7|110189.7|110239.7|110189.7|110235.2|110185.2|7
1721966930000|2024-07-26 04:08:50|110239.8|110189.8|110242.2|110192.2|110243.2|110193.2|110239.8|110189.8|12
1721966940000|2024-07-26 04:09:00|110242.4|110192.4|110241.2|110191.2|110242.4|110192.4|110235.8|110185.8|11
1721966950000|2024-07-26 04:09:10|110241.9|110191.9|110243.9|110193.9|110243.9|110193.9|110241.8|110191.8|7
1721966960000|2024-07-26 04:09:20|110244|110194|110242.5|110192.5|110244|110194|110236.6|110186.6|10
1721966970000|2024-07-26 04:09:30|110242.4|110192.4|110237.2|110187.2|110242.4|110192.4|110237.2|110187.2|37
1721966980000|2024-07-26 04:09:40|110237.8|110187.8|110240.2|110190.2|110240.2|110190.2|110237.1|110187.1|29
1721966990000|2024-07-26 04:09:50|110240.3|110190.3|110244.1|110194.1|110244.3|110194.3|110240.3|110190.3|8
1721967000000|2024-07-26 04:10:00|110244.4|110194.4|110248.4|110198.4|110248.4|110198.4|110234.9|110184.9|24
1721967010000|2024-07-26 04:10:10|110249.1|110199.1|110248.9|110198.9|110249.7|110199.7|110239.9|110189.9|38
1721967020000|2024-07-26 04:10:20|110249.4|110199.4|110249.2|110199.2|110249.6|110199.6|110247.3|110197.3|34
1721967030000|2024-07-26 04:10:30|110248.5|110198.5|110247.8|110197.8|110251.5|110201.5|110244|110194|31
1721967040000|2024-07-26 04:10:40|110250.6|110200.6|110253.7|110203.7|110253.7|110203.7|110247.8|110197.8|24
1721967050000|2024-07-26 04:10:50|110253.5|110203.5|110253|110203|110253.6|110203.6|110253|110203|5
1721967060000|2024-07-26 04:11:00|110249.8|110199.8|110250.7|110200.7|110251.6|110201.6|110246.8|110196.8|29
1721967070000|2024-07-26 04:11:10|110250.9|110200.9|110249.3|110199.3|110253|110203|110244.5|110194.5|36
1721967080000|2024-07-26 04:11:20|110249.7|110199.7|110252.2|110202.2|110252.2|110202.2|110245.8|110195.8|30
1721967090000|2024-07-26 04:11:30|110252|110202|110252|110202|110253.4|110203.4|110248.7|110198.7|19
1721967100000|2024-07-26 04:11:40|110252.1|110202.1|110255.5|110205.5|110255.5|110205.5|110251.2|110201.2|18
1721967110000|2024-07-26 04:11:50|110256.1|110206.1|110251.2|110201.2|110256.4|110206.4|110250.7|110200.7|8
1721967120000|2024-07-26 04:12:00|110252.4|110202.4|110256.9|110206.9|110257.4|110207.4|110252.4|110202.4|45
1721967130000|2024-07-26 04:12:10|110257.4|110207.4|110259.2|110209.2|110259.2|110209.2|110257.4|110207.4|5
1721967140000|2024-07-26 04:12:20|110259.1|110209.1|110259|110209|110259.4|110209.4|110257.5|110207.5|12
1721967150000|2024-07-26 04:12:30|110259.8|110209.8|110259.9|110209.9|110260.7|110210.7|110259.8|110209.8|5
1721967160000|2024-07-26 04:12:40|110260.1|110210.1|110260.9|110210.9|110261|110211|110260.1|110210.1|7
1721967170000|2024-07-26 04:12:50|110261|110211|110259.4|110209.4|110261.9|110211.9|110259.4|110209.4|4
1721967180000|2024-07-26 04:13:00|110252.3|110202.3|110258.7|110208.7|110258.7|110208.7|110252.3|110202.3|11
1721967190000|2024-07-26 04:13:10|110250.3|110200.3|110255.5|110205.5|110255.6|110205.6|110250|110200|6
1721967200000|2024-07-26 04:13:20|110256|110206|110256.6|110206.6|110256.6|110206.6|110256|110206|3
1721967210000|2024-07-26 04:13:30|110256.4|110206.4|110256.1|110206.1|110256.4|110206.4|110254.5|110204.5|6
1721967220000|2024-07-26 04:13:40|110256.2|110206.2|110256.2|110206.2|110256.2|110206.2|110256.2|110206.2|1
1721967230000|2024-07-26 04:13:50|110256.3|110206.3|110256.2|110206.2|110256.3|110206.3|110256.2|110206.2|2
1721967240000|2024-07-26 04:14:00|110256.4|110206.4|110259.6|110209.6|110259.6|110209.6|110254.2|110204.2|13
1721967250000|2024-07-26 04:14:10|110260.3|110210.3|110262.5|110212.5|110262.5|110212.5|110260.3|110210.3|5
1721967260000|2024-07-26 04:14:20|110258.4|110208.4|110263.3|110213.3|110263.3|110213.3|110255.6|110205.6|8
1721967270000|2024-07-26 04:14:30|110262.5|110212.5|110262.5|110212.5|110262.5|110212.5|110262.5|110212.5|1
1721967280000|2024-07-26 04:14:40|110257.3|110207.3|110255.4|110205.4|110257.7|110207.7|110251.7|110201.7|27
1721967290000|2024-07-26 04:14:50|110255.1|110205.1|110258.2|110208.2|110258.3|110208.3|110255.1|110205.1|6
1721967300000|2024-07-26 04:15:00|110257.9|110207.9|110255.6|110205.6|110258|110208|110255.5|110205.5|6
1721967310000|2024-07-26 04:15:10|110255.4|110205.4|110249.8|110199.8|110257.7|110207.7|110249.8|110199.8|11
1721967320000|2024-07-26 04:15:20|110250.2|110200.2|110255|110205|110255.1|110205.1|110248.7|110198.7|20
1721967330000|2024-07-26 04:15:30|110254.5|110204.5|110253.9|110203.9|110254.5|110204.5|110251.8|110201.8|11
1721967340000|2024-07-26 04:15:40|110253.1|110203.1|110253.1|110203.1|110253.2|110203.2|110253|110203|6
1721967360000|2024-07-26 04:16:00|110253.2|110203.2|110254.3|110204.3|110255.3|110205.3|110253.2|110203.2|5
1721967370000|2024-07-26 04:16:10|110254.6|110204.6|110251.8|110201.8|110255.1|110205.1|110245.7|110195.7|12
1721967380000|2024-07-26 04:16:20|110247.5|110197.5|110254.4|110204.4|110254.4|110204.4|110247.5|110197.5|8
1721967390000|2024-07-26 04:16:30|110254.1|110204.1|110253.7|110203.7|110256.4|110206.4|110247.8|110197.8|15
1721967400000|2024-07-26 04:16:40|110253.4|110203.4|110254|110204|110254|110204|110253.4|110203.4|2
1721967410000|2024-07-26 04:16:50|110254.1|110204.1|110249.3|110199.3|110255|110205|110248.5|110198.5|29
1721967420000|2024-07-26 04:17:00|110252.3|110202.3|110253.2|110203.2|110254.4|110204.4|110248|110198|39
1721967430000|2024-07-26 04:17:10|110253.3|110203.3|110249.3|110199.3|110253.3|110203.3|110249|110199|13
1721967440000|2024-07-26 04:17:20|110249.2|110199.2|110250.3|110200.3|110254.5|110204.5|110249.1|110199.1|48
1721967450000|2024-07-26 04:17:30|110251|110201|110255.6|110205.6|110257.4|110207.4|110250.2|110200.2|49
1721967460000|2024-07-26 04:17:40|110256.8|110206.8|110256.4|110206.4|110256.8|110206.8|110251.3|110201.3|24
1721967470000|2024-07-26 04:17:50|110256.5|110206.5|110256.6|110206.6|110256.6|110206.6|110250.3|110200.3|16
1721967480000|2024-07-26 04:18:00|110257.3|110207.3|110260.8|110210.8|110261|110211|110256.8|110206.8|5
1721967490000|2024-07-26 04:18:10|110261.8|110211.8|110253.3|110203.3|110261.8|110211.8|110248.9|110198.9|17
1721967500000|2024-07-26 04:18:20|110249.6|110199.6|110253.1|110203.1|110253.3|110203.3|110248.4|110198.4|7
1721967510000|2024-07-26 04:18:30|110252.4|110202.4|110253.2|110203.2|110253.2|110203.2|110252.4|110202.4|2
1721967520000|2024-07-26 04:18:40|110252.4|110202.4|110249.3|110199.3|110253.6|110203.6|110246.7|110196.7|19
1721967530000|2024-07-26 04:18:50|110249.6|110199.6|110250|110200|110250|110200|110249.6|110199.6|2
1721967540000|2024-07-26 04:19:00|110249.9|110199.9|110240.9|110190.9|110250|110200|110240.9|110190.9|6
1721967550000|2024-07-26 04:19:10|110241.2|110191.2|110248|110198|110248|110198|110241.2|110191.2|13
1721967560000|2024-07-26 04:19:20|110249.2|110199.2|110250.1|110200.1|110250.2|110200.2|110245.6|110195.6|14
1721967570000|2024-07-26 04:19:30|110250|110200|110247|110197|110250|110200|110246.6|110196.6|5
1721967580000|2024-07-26 04:19:40|110246.9|110196.9|110246.9|110196.9|110246.9|110196.9|110246.9|110196.9|1
1721967590000|2024-07-26 04:19:50|110247.2|110197.2|110247.2|110197.2|110247.2|110197.2|110247.2|110197.2|1
1721967600000|2024-07-26 04:20:00|110247.3|110197.3|110248.8|110198.8|110249|110199|110247.3|110197.3|4
1721967610000|2024-07-26 04:20:10|110248.9|110198.9|110248.5|110198.5|110249|110199|110248.5|110198.5|3
1721967620000|2024-07-26 04:20:20|110248.6|110198.6|110248.4|110198.4|110248.7|110198.7|110248.4|110198.4|3
1721967630000|2024-07-26 04:20:30|110248.7|110198.7|110246.4|110196.4|110248.9|110198.9|110243.2|110193.2|15
1721967640000|2024-07-26 04:20:40|110247.4|110197.4|110247.4|110197.4|110247.5|110197.5|110247.4|110197.4|3
1721967650000|2024-07-26 04:20:50|110247.5|110197.5|110247.5|110197.5|110247.5|110197.5|110247.5|110197.5|1
1721967660000|2024-07-26 04:21:00|110248.1|110198.1|110248.2|110198.2|110248.2|110198.2|110248.1|110198.1|2
1721967670000|2024-07-26 04:21:10|110247.7|110197.7|110248.8|110198.8|110248.9|110198.9|110247.4|110197.4|6
1721967680000|2024-07-26 04:21:20|110248.7|110198.7|110245.7|110195.7|110248.8|110198.8|110242.2|110192.2|15
1721967690000|2024-07-26 04:21:30|110246.6|110196.6|110246.9|110196.9|110247|110197|110246.6|110196.6|3
1721967700000|2024-07-26 04:21:40|110246.8|110196.8|110246.2|110196.2|110247|110197|110242.9|110192.9|9
1721967710000|2024-07-26 04:21:50|110246.3|110196.3|110246.2|110196.2|110246.8|110196.8|110246.1|110196.1|7
1721967720000|2024-07-26 04:22:00|110246.5|110196.5|110246.6|110196.6|110246.7|110196.7|110246.5|110196.5|3
1721967730000|2024-07-26 04:22:10|110247.8|110197.8|110247.8|110197.8|110247.8|110197.8|110247.8|110197.8|1
1721967740000|2024-07-26 04:22:20|110246.2|110196.2|110247.6|110197.6|110247.6|110197.6|110245.9|110195.9|5
1721967750000|2024-07-26 04:22:30|110247.5|110197.5|110248.1|110198.1|110248.1|110198.1|110242.4|110192.4|13
1721967760000|2024-07-26 04:22:40|110248.3|110198.3|110248.1|110198.1|110248.3|110198.3|110248.1|110198.1|2
1721967770000|2024-07-26 04:22:50|110247.9|110197.9|110247.8|110197.8|110248.2|110198.2|110242.6|110192.6|31
1721967780000|2024-07-26 04:23:00|110247.2|110197.2|110247.2|110197.2|110247.2|110197.2|110247.2|110197.2|1
1721967790000|2024-07-26 04:23:10|110247.1|110197.1|110245.8|110195.8|110247.1|110197.1|110241.2|110191.2|34
1721967800000|2024-07-26 04:23:20|110244.8|110194.8|110246.3|110196.3|110246.4|110196.4|110242.7|110192.7|19
1721967810000|2024-07-26 04:23:30|110246.4|110196.4|110246.4|110196.4|110246.7|110196.7|110246.3|110196.3|5
1721967820000|2024-07-26 04:23:40|110245.1|110195.1|110245.7|110195.7|110245.7|110195.7|110245.1|110195.1|3
1721967830000|2024-07-26 04:23:50|110245.8|110195.8|110245.2|110195.2|110245.8|110195.8|110240.8|110190.8|18
1721967840000|2024-07-26 04:24:00|110245.3|110195.3|110245.1|110195.1|110245.3|110195.3|110245.1|110195.1|4
1721967850000|2024-07-26 04:24:10|110245|110195|110245|110195|110245|110195|110245|110195|1
1721967860000|2024-07-26 04:24:20|110242.9|110192.9|110238.8|110188.8|110244.5|110194.5|110235.1|110185.1|46
1721967870000|2024-07-26 04:24:30|110237|110187|110240.3|110190.3|110240.3|110190.3|110237|110187|13
1721967880000|2024-07-26 04:24:40|110240.5|110190.5|110240.8|110190.8|110240.9|110190.9|110240.5|110190.5|8
1721967890000|2024-07-26 04:24:50|110240.7|110190.7|110240.3|110190.3|110240.7|110190.7|110240.2|110190.2|7
1721967900000|2024-07-26 04:25:00|110240.8|110190.8|110244.5|110194.5|110244.7|110194.7|110239.6|110189.6|43
1721967910000|2024-07-26 04:25:10|110245.3|110195.3|110243.9|110193.9|110245.3|110195.3|110241.6|110191.6|10
1721967920000|2024-07-26 04:25:20|110243.8|110193.8|110243.9|110193.9|110244|110194|110243.8|110193.8|4
1721967930000|2024-07-26 04:25:30|110243.8|110193.8|110245.3|110195.3|110245.3|110195.3|110243.8|110193.8|3
1721967940000|2024-07-26 04:25:40|110245.6|110195.6|110248.7|110198.7|110248.7|110198.7|110245.6|110195.6|7
1721967950000|2024-07-26 04:25:50|110249|110199|110249.4|110199.4|110249.4|110199.4|110249|110199|3
1721967960000|2024-07-26 04:26:00|110249.3|110199.3|110247.3|110197.3|110249.4|110199.4|110247.3|110197.3|4
1721967970000|2024-07-26 04:26:10|110247.7|110197.7|110243.9|110193.9|110247.7|110197.7|110240.8|110190.8|11
1721967980000|2024-07-26 04:26:20|110245.8|110195.8|110247.7|110197.7|110248|110198|110243.3|110193.3|31
1721967990000|2024-07-26 04:26:30|110247.6|110197.6|110247.2|110197.2|110247.6|110197.6|110246.7|110196.7|8
1721968000000|2024-07-26 04:26:40|110247.3|110197.3|110247.5|110197.5|110247.5|110197.5|110241|110191|14
1721968010000|2024-07-26 04:26:50|110247.2|110197.2|110246.9|110196.9|110247.2|110197.2|110246.9|110196.9|3
1721968020000|2024-07-26 04:27:00|110247.1|110197.1|110246.9|110196.9|110247.1|110197.1|110246.9|110196.9|2
1721968030000|2024-07-26 04:27:10|110247.2|110197.2|110246.6|110196.6|110248.4|110198.4|110246.6|110196.6|4
1721968040000|2024-07-26 04:27:20|110246.7|110196.7|110246.4|110196.4|110247.4|110197.4|110245.5|110195.5|7
1721968050000|2024-07-26 04:27:30|110246.3|110196.3|110245.8|110195.8|110246.3|110196.3|110245.8|110195.8|3
1721968060000|2024-07-26 04:27:40|110244|110194|110244|110194|110244|110194|110244|110194|1
1721968070000|2024-07-26 04:27:50|110242.8|110192.8|110243.1|110193.1|110243.1|110193.1|110242.8|110192.8|3
1721968080000|2024-07-26 04:28:00|110242.9|110192.9|110243.4|110193.4|110243.4|110193.4|110238|110188|13
1721968090000|2024-07-26 04:28:10|110243.3|110193.3|110243.6|110193.6|110243.6|110193.6|110242.9|110192.9|4
1721968100000|2024-07-26 04:28:20|110243.5|110193.5|110243.6|110193.6|110243.6|110193.6|110243.5|110193.5|2
1721968110000|2024-07-26 04:28:30|110243.5|110193.5|110243.4|110193.4|110243.5|110193.5|110243.4|110193.4|2
1721968130000|2024-07-26 04:28:50|110243.5|110193.5|110244|110194|110244|110194|110238.7|110188.7|12
1721968140000|2024-07-26 04:29:00|110243.9|110193.9|110242.8|110192.8|110243.9|110193.9|110241.4|110191.4|11
1721968150000|2024-07-26 04:29:10|110242.4|110192.4|110243.3|110193.3|110243.3|110193.3|110237.8|110187.8|9
1721968160000|2024-07-26 04:29:20|110243.2|110193.2|110243.2|110193.2|110243.2|110193.2|110243.1|110193.1|3
1721968170000|2024-07-26 04:29:30|110243.3|110193.3|110243.4|110193.4|110243.4|110193.4|110243.3|110193.3|2
1721968180000|2024-07-26 04:29:40|110245.1|110195.1|110243.4|110193.4|110245.1|110195.1|110243.4|110193.4|3
1721968190000|2024-07-26 04:29:50|110243.6|110193.6|110243.4|110193.4|110243.7|110193.7|110243.4|110193.4|4
1721968200000|2024-07-26 04:30:00|110243.5|110193.5|110246.8|110196.8|110246.8|110196.8|110239.1|110189.1|13
1721968210000|2024-07-26 04:30:10|110247.1|110197.1|110243.5|110193.5|110249.1|110199.1|110241.7|110191.7|31
1721968220000|2024-07-26 04:30:20|110243.4|110193.4|110242.6|110192.6|110246.2|110196.2|110240.5|110190.5|15
1721968230000|2024-07-26 04:30:30|110242.5|110192.5|110242.3|110192.3|110242.5|110192.5|110234.3|110184.3|35
1721968240000|2024-07-26 04:30:40|110238.3|110188.3|110238.9|110188.9|110241.8|110191.8|110238.2|110188.2|26
1721968250000|2024-07-26 04:30:50|110238|110188|110240.4|110190.4|110242.4|110192.4|110238|110188|11
1721968260000|2024-07-26 04:31:00|110240.3|110190.3|110238.5|110188.5|110240.3|110190.3|110238.5|110188.5|9
1721968270000|2024-07-26 04:31:10|110238.3|110188.3|110240.4|110190.4|110241|110191|110238.3|110188.3|6
1721968280000|2024-07-26 04:31:20|110240|110190|110240.3|110190.3|110240.3|110190.3|110240|110190|2
1721968290000|2024-07-26 04:31:30|110241.3|110191.3|110237.7|110187.7|110241.6|110191.6|110237.7|110187.7|5
1721968300000|2024-07-26 04:31:40|110240.8|110190.8|110241.2|110191.2|110241.5|110191.5|110236.3|110186.3|15
1721968310000|2024-07-26 04:31:50|110240.5|110190.5|110237.1|110187.1|110240.5|110190.5|110236.7|110186.7|8
1721968320000|2024-07-26 04:32:00|110236.9|110186.9|110238.1|110188.1|110238.1|110188.1|110235.1|110185.1|8
1721968330000|2024-07-26 04:32:10|110238|110188|110236.5|110186.5|110238.6|110188.6|110233.8|110183.8|11
1721968340000|2024-07-26 04:32:20|110236.3|110186.3|110237.9|110187.9|110241|110191|110236.3|110186.3|13
1721968350000|2024-07-26 04:32:30|110237.8|110187.8|110238.3|110188.3|110238.6|110188.6|110237.8|110187.8|7
1721968360000|2024-07-26 04:32:40|110237.8|110187.8|110238|110188|110238|110188|110237.8|110187.8|3
1721968370000|2024-07-26 04:32:50|110237.3|110187.3|110233.6|110183.6|110238|110188|110233.6|110183.6|16
1721968380000|2024-07-26 04:33:00|110234.2|110184.2|110238.4|110188.4|110238.4|110188.4|110234.2|110184.2|5
1721968390000|2024-07-26 04:33:10|110237.8|110187.8|110233.8|110183.8|110237.8|110187.8|110232.1|110182.1|21
1721968400000|2024-07-26 04:33:20|110231.5|110181.5|110234.1|110184.1|110234.2|110184.2|110231.5|110181.5|13
1721968410000|2024-07-26 04:33:30|110234|110184|110228.7|110178.7|110234|110184|110228.5|110178.5|40
1721968420000|2024-07-26 04:33:40|110231.7|110181.7|110234.2|110184.2|110234.2|110184.2|110228.7|110178.7|18
1721968430000|2024-07-26 04:33:50|110232.2|110182.2|110232.7|110182.7|110233.7|110183.7|110231.8|110181.8|8
1721968440000|2024-07-26 04:34:00|110232.8|110182.8|110227.5|110177.5|110233.4|110183.4|110225.9|110175.9|32
1721968450000|2024-07-26 04:34:10|110227.4|110177.4|110228.7|110178.7|110230.7|110180.7|110227.4|110177.4|14
1721968460000|2024-07-26 04:34:20|110228.5|110178.5|110236.1|110186.1|110237.1|110187.1|110228.5|110178.5|9
1721968470000|2024-07-26 04:34:30|110237.4|110187.4|110239.9|110189.9|110240.7|110190.7|110237.4|110187.4|7
1721968480000|2024-07-26 04:34:40|110238|110188|110240.3|110190.3|110240.3|110190.3|110238|110188|5
1721968490000|2024-07-26 04:34:50|110239.7|110189.7|110238|110188|110239.7|110189.7|110238|110188|3
1721968500000|2024-07-26 04:35:00|110238.5|110188.5|110239.8|110189.8|110239.8|110189.8|110235.4|110185.4|7
1721968510000|2024-07-26 04:35:10|110239.7|110189.7|110241.7|110191.7|110242.3|110192.3|110235.9|110185.9|22
1721968520000|2024-07-26 04:35:20|110241.8|110191.8|110248.2|110198.2|110248.2|110198.2|110239.1|110189.1|21
1721968530000|2024-07-26 04:35:30|110246.4|110196.4|110246.3|110196.3|110246.4|110196.4|110242.4|110192.4|10
1721968540000|2024-07-26 04:35:40|110246.1|110196.1|110246.1|110196.1|110246.1|110196.1|110246.1|110196.1|1
1721968550000|2024-07-26 04:35:50|110246|110196|110246|110196|110246|110196|110246|110196|1
1721968560000|2024-07-26 04:36:00|110246.4|110196.4|110246.4|110196.4|110246.4|110196.4|110246.4|110196.4|1
1721968570000|2024-07-26 04:36:10|110246.5|110196.5|110246.5|110196.5|110246.5|110196.5|110246.5|110196.5|1
1721968580000|2024-07-26 04:36:20|110246.4|110196.4|110246.3|110196.3|110246.5|110196.5|110246.3|110196.3|3
1721968590000|2024-07-26 04:36:30|110245.9|110195.9|110237|110187|110246.5|110196.5|110235.9|110185.9|13
1721968600000|2024-07-26 04:36:40|110239.5|110189.5|110241.3|110191.3|110243.5|110193.5|110236.5|110186.5|15
1721968610000|2024-07-26 04:36:50|110242|110192|110245.2|110195.2|110245.5|110195.5|110242|110192|8
1721968620000|2024-07-26 04:37:00|110245.1|110195.1|110242.3|110192.3|110245.1|110195.1|110237.5|110187.5|29
1721968630000|2024-07-26 04:37:10|110240|110190|110242.6|110192.6|110242.6|110192.6|110237.8|110187.8|26
1721968640000|2024-07-26 04:37:20|110242.7|110192.7|110243.8|110193.8|110243.8|110193.8|110242.7|110192.7|2
1721968650000|2024-07-26 04:37:30|110245.5|110195.5|110245.3|110195.3|110245.5|110195.5|110245.3|110195.3|2
1721968660000|2024-07-26 04:37:40|110245.5|110195.5|110250.4|110200.4|110251.9|110201.9|110245.5|110195.5|20
1721968670000|2024-07-26 04:37:50|110250.6|110200.6|110247.4|110197.4|110251.3|110201.3|110247.4|110197.4|15
1721968680000|2024-07-26 04:38:00|110246.8|110196.8|110251.7|110201.7|110251.7|110201.7|110246.8|110196.8|9
1721968690000|2024-07-26 04:38:10|110251.6|110201.6|110251.2|110201.2|110251.6|110201.6|110250.6|110200.6|6
1721968700000|2024-07-26 04:38:20|110251|110201|110251|110201|110251.1|110201.1|110251|110201|3
1721968710000|2024-07-26 04:38:30|110251.2|110201.2|110255.1|110205.1|110255.1|110205.1|110251.1|110201.1|13
1721968720000|2024-07-26 04:38:40|110254|110204|110253.4|110203.4|110254|110204|110252.3|110202.3|5
1721968730000|2024-07-26 04:38:50|110253.3|110203.3|110253.1|110203.1|110253.5|110203.5|110253.1|110203.1|4
1721968740000|2024-07-26 04:39:00|110253.2|110203.2|110252.5|110202.5|110256.1|110206.1|110247.1|110197.1|39
1721968750000|2024-07-26 04:39:10|110248.5|110198.5|110254.1|110204.1|110254.3|110204.3|110246.9|110196.9|26
1721968760000|2024-07-26 04:39:20|110252.9|110202.9|110249.8|110199.8|110253.7|110203.7|110245.3|110195.3|19
1721968770000|2024-07-26 04:39:30|110249.6|110199.6|110236.9|110186.9|110249.6|110199.6|110236.7|110186.7|25
1721968780000|2024-07-26 04:39:40|110237.2|110187.2|110240.6|110190.6|110241.3|110191.3|110234.7|110184.7|20
1721968790000|2024-07-26 04:39:50|110237.8|110187.8|110242|110192|110242|110192|110237.5|110187.5|8
1721968800000|2024-07-26 04:40:00|110241.7|110191.7|110243.5|110193.5|110243.5|110193.5|110240.3|110190.3|12
1721968810000|2024-07-26 04:40:10|110243.4|110193.4|110235.7|110185.7|110243.4|110193.4|110234.5|110184.5|12
1721968820000|2024-07-26 04:40:20|110235.8|110185.8|110243.3|110193.3|110243.3|110193.3|110235.4|110185.4|19
1721968830000|2024-07-26 04:40:30|110244.9|110194.9|110253.5|110203.5|110253.5|110203.5|110244.9|110194.9|13
1721968840000|2024-07-26 04:40:40|110254.2|110204.2|110254.2|110204.2|110254.2|110204.2|110254|110204|4
1721968850000|2024-07-26 04:40:50|110253.7|110203.7|110255.6|110205.6|110255.6|110205.6|110250.2|110200.2|18
1721968860000|2024-07-26 04:41:00|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|1
1721968870000|2024-07-26 04:41:10|110255.5|110205.5|110249.9|110199.9|110255.5|110205.5|110249.6|110199.6|29
1721968880000|2024-07-26 04:41:20|110250.5|110200.5|110256.5|110206.5|110256.5|110206.5|110249.9|110199.9|39
1721968890000|2024-07-26 04:41:30|110257.2|110207.2|110237.7|110187.7|110257.7|110207.7|110237.7|110187.7|35
1721968900000|2024-07-26 04:41:40|110238.1|110188.1|110240.5|110190.5|110240.5|110190.5|110235.8|110185.8|20
1721968910000|2024-07-26 04:41:50|110240.4|110190.4|110240.4|110190.4|110240.5|110190.5|110240.4|110190.4|3
1721968920000|2024-07-26 04:42:00|110240.3|110190.3|110241.3|110191.3|110241.3|110191.3|110240.2|110190.2|5
1721968930000|2024-07-26 04:42:10|110242.3|110192.3|110253.5|110203.5|110253.5|110203.5|110242.2|110192.2|16
1721968940000|2024-07-26 04:42:20|110253.4|110203.4|110251.7|110201.7|110256.3|110206.3|110246.8|110196.8|15
1721968950000|2024-07-26 04:42:30|110252.2|110202.2|110250|110200|110252.6|110202.6|110250|110200|10
1721968960000|2024-07-26 04:42:40|110249.9|110199.9|110247.9|110197.9|110253.5|110203.5|110242.1|110192.1|14
1721968970000|2024-07-26 04:42:50|110248.3|110198.3|110252.6|110202.6|110253.2|110203.2|110244.9|110194.9|12
1721968980000|2024-07-26 04:43:00|110253.1|110203.1|110252.1|110202.1|110253.5|110203.5|110251.8|110201.8|7
1721968990000|2024-07-26 04:43:10|110252|110202|110254|110204|110254|110204|110252|110202|4
1721969000000|2024-07-26 04:43:20|110254.1|110204.1|110252.3|110202.3|110254.1|110204.1|110252.3|110202.3|2
1721969010000|2024-07-26 04:43:30|110253.8|110203.8|110254.4|110204.4|110255|110205|110247.5|110197.5|33
1721969020000|2024-07-26 04:43:40|110254.5|110204.5|110253.9|110203.9|110256.9|110206.9|110252.5|110202.5|23
1721969030000|2024-07-26 04:43:50|110254.1|110204.1|110250.7|110200.7|110254.1|110204.1|110247.6|110197.6|8
1721969040000|2024-07-26 04:44:00|110251.2|110201.2|110259.4|110209.4|110259.6|110209.6|110248.3|110198.3|25
1721969050000|2024-07-26 04:44:10|110260.1|110210.1|110260.1|110210.1|110260.1|110210.1|110260.1|110210.1|1
1721969060000|2024-07-26 04:44:20|110260.2|110210.2|110264.3|110214.3|110265.4|110215.4|110259.4|110209.4|19
1721969070000|2024-07-26 04:44:30|110264.2|110214.2|110265|110215|110265.3|110215.3|110264.2|110214.2|7
1721969080000|2024-07-26 04:44:40|110265.1|110215.1|110265.1|110215.1|110265.1|110215.1|110265.1|110215.1|1
1721969100000|2024-07-26 04:45:00|110265.2|110215.2|110263.7|110213.7|110265.5|110215.5|110263.6|110213.6|7
1721969110000|2024-07-26 04:45:10|110263.1|110213.1|110253.6|110203.6|110263.2|110213.2|110247.4|110197.4|28
1721969120000|2024-07-26 04:45:20|110253.9|110203.9|110253|110203|110254.1|110204.1|110252.9|110202.9|7
1721969130000|2024-07-26 04:45:30|110254.1|110204.1|110254.3|110204.3|110254.3|110204.3|110254.1|110204.1|2
1721969140000|2024-07-26 04:45:40|110254.2|110204.2|110251.8|110201.8|110254.2|110204.2|110251.8|110201.8|7
1721969150000|2024-07-26 04:45:50|110250.4|110200.4|110247.2|110197.2|110250.4|110200.4|110243.4|110193.4|36
1721969160000|2024-07-26 04:46:00|110245|110195|110245.8|110195.8|110247.1|110197.1|110243.2|110193.2|15
1721969170000|2024-07-26 04:46:10|110245.7|110195.7|110243.4|110193.4|110246.5|110196.5|110243.4|110193.4|13
1721969180000|2024-07-26 04:46:20|110243.6|110193.6|110249.7|110199.7|110250.1|110200.1|110243.6|110193.6|21
1721969190000|2024-07-26 04:46:30|110249.6|110199.6|110247.6|110197.6|110250.1|110200.1|110246.3|110196.3|19
1721969200000|2024-07-26 04:46:40|110246.3|110196.3|110247.3|110197.3|110247.6|110197.6|110243|110193|19
1721969210000|2024-07-26 04:46:50|110247.2|110197.2|110245.9|110195.9|110247.2|110197.2|110245.9|110195.9|5
1721969220000|2024-07-26 04:47:00|110245.8|110195.8|110246.1|110196.1|110246.2|110196.2|110240.9|110190.9|30
1721969230000|2024-07-26 04:47:10|110244.1|110194.1|110242.3|110192.3|110246.1|110196.1|110239.9|110189.9|28
1721969240000|2024-07-26 04:47:20|110242.6|110192.6|110243|110193|110243|110193|110242.4|110192.4|7
1721969250000|2024-07-26 04:47:30|110240|110190|110242|110192|110243|110193|110236.9|110186.9|27
1721969260000|2024-07-26 04:47:40|110241.9|110191.9|110240|110190|110242.5|110192.5|110237.7|110187.7|23
1721969270000|2024-07-26 04:47:50|110240.1|110190.1|110245|110195|110245|110195|110238.6|110188.6|18
1721969280000|2024-07-26 04:48:00|110245.1|110195.1|110252.8|110202.8|110252.8|110202.8|110245.1|110195.1|14
1721969290000|2024-07-26 04:48:10|110249.5|110199.5|110253.2|110203.2|110253.2|110203.2|110249.5|110199.5|19
1721969300000|2024-07-26 04:48:20|110253.6|110203.6|110254.1|110204.1|110254.1|110204.1|110253.6|110203.6|2
1721969310000|2024-07-26 04:48:30|110253.9|110203.9|110253.9|110203.9|110253.9|110203.9|110253.9|110203.9|1
1721969320000|2024-07-26 04:48:40|110251.4|110201.4|110252.5|110202.5|110252.5|110202.5|110246.1|110196.1|17
1721969330000|2024-07-26 04:48:50|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|1
1721969340000|2024-07-26 04:49:00|110252.1|110202.1|110252.5|110202.5|110252.5|110202.5|110252.1|110202.1|2
1721969350000|2024-07-26 04:49:10|110253|110203|110254.9|110204.9|110255.1|110205.1|110252.6|110202.6|9
1721969360000|2024-07-26 04:49:20|110253.8|110203.8|110251.6|110201.6|110253.8|110203.8|110246.4|110196.4|16
1721969370000|2024-07-26 04:49:30|110251.5|110201.5|110251.7|110201.7|110251.7|110201.7|110251.5|110201.5|3
1721969380000|2024-07-26 04:49:40|110251.6|110201.6|110251.6|110201.6|110251.6|110201.6|110251.6|110201.6|1
1721969390000|2024-07-26 04:49:50|110252.7|110202.7|110251.3|110201.3|110252.7|110202.7|110251.3|110201.3|2
1721969410000|2024-07-26 04:50:10|110251.2|110201.2|110250.6|110200.6|110251.2|110201.2|110250.6|110200.6|2
1721969420000|2024-07-26 04:50:20|110250.5|110200.5|110249.9|110199.9|110251.4|110201.4|110246.2|110196.2|6
1721969430000|2024-07-26 04:50:30|110249.8|110199.8|110243.8|110193.8|110251.1|110201.1|110243.7|110193.7|14
1721969440000|2024-07-26 04:50:40|110244.5|110194.5|110233.5|110183.5|110244.5|110194.5|110229.2|110179.2|32
1721969450000|2024-07-26 04:50:50|110233.2|110183.2|110232|110182|110233.4|110183.4|110230.6|110180.6|15
1721969460000|2024-07-26 04:51:00|110232.3|110182.3|110235.9|110185.9|110235.9|110185.9|110231.9|110181.9|14
1721969470000|2024-07-26 04:51:10|110235.7|110185.7|110233.9|110183.9|110235.8|110185.8|110227.6|110177.6|34
1721969480000|2024-07-26 04:51:20|110231.2|110181.2|110235.9|110185.9|110235.9|110185.9|110230.4|110180.4|18
1721969490000|2024-07-26 04:51:30|110233.1|110183.1|110232.5|110182.5|110233.1|110183.1|110231.7|110181.7|11
1721969500000|2024-07-26 04:51:40|110232.7|110182.7|110232.5|110182.5|110232.7|110182.7|110232.4|110182.4|5
1721969510000|2024-07-26 04:51:50|110232.6|110182.6|110236.8|110186.8|110238|110188|110232.6|110182.6|43
1721969520000|2024-07-26 04:52:00|110237.3|110187.3|110237.1|110187.1|110238.6|110188.6|110236.4|110186.4|12
1721969530000|2024-07-26 04:52:10|110236.5|110186.5|110223.3|110173.3|110236.5|110186.5|110215.2|110165.2|41
1721969540000|2024-07-26 04:52:20|110224.1|110174.1|110223.3|110173.3|110226.7|110176.7|110223.3|110173.3|11
1721969550000|2024-07-26 04:52:30|110223.4|110173.4|110225.6|110175.6|110225.6|110175.6|110222.7|110172.7|8
1721969560000|2024-07-26 04:52:40|110225.5|110175.5|110228.1|110178.1|110228.1|110178.1|110225.4|110175.4|9
1721969570000|2024-07-26 04:52:50|110228|110178|110222.9|110172.9|110228|110178|110219.6|110169.6|50
1721969580000|2024-07-26 04:53:00|110224.8|110174.8|110225.9|110175.9|110225.9|110175.9|110223.2|110173.2|47
1721969590000|2024-07-26 04:53:10|110224.2|110174.2|110227.7|110177.7|110227.7|110177.7|110222.1|110172.1|48
1721969600000|2024-07-26 04:53:20|110223.1|110173.1|110222.4|110172.4|110227.1|110177.1|110222.3|110172.3|50
1721969610000|2024-07-26 04:53:30|110225.5|110175.5|110226|110176|110226.6|110176.6|110222|110172|38
1721969620000|2024-07-26 04:53:40|110226.4|110176.4|110225.2|110175.2|110226.4|110176.4|110225.2|110175.2|6
1721969630000|2024-07-26 04:53:50|110225.4|110175.4|110235.6|110185.6|110235.6|110185.6|110225.4|110175.4|19
1721969640000|2024-07-26 04:54:00|110235.7|110185.7|110232.7|110182.7|110236|110186|110229.3|110179.3|22
1721969650000|2024-07-26 04:54:10|110232.6|110182.6|110228.4|110178.4|110235.3|110185.3|110228.4|110178.4|23
1721969660000|2024-07-26 04:54:20|110228.3|110178.3|110222.9|110172.9|110231|110181|110222.6|110172.6|11
1721969670000|2024-07-26 04:54:30|110225.7|110175.7|110220.2|110170.2|110227|110177|110216.8|110166.8|51
1721969680000|2024-07-26 04:54:40|110222.9|110172.9|110228.7|110178.7|110228.7|110178.7|110221.3|110171.3|23
1721969700000|2024-07-26 04:55:00|110228.5|110178.5|110237.1|110187.1|110237.3|110187.3|110222.7|110172.7|41
1721969710000|2024-07-26 04:55:10|110236.3|110186.3|110248.7|110198.7|110248.7|110198.7|110236.1|110186.1|30
1721969720000|2024-07-26 04:55:20|110248.5|110198.5|110265|110215|110265|110215|110248.5|110198.5|33
1721969730000|2024-07-26 04:55:30|110265.5|110215.5|110270.3|110220.3|110272.6|110222.6|110264.8|110214.8|27
1721969740000|2024-07-26 04:55:40|110264.4|110214.4|110257.5|110207.5|110266.7|110216.7|110255.6|110205.6|26
1721969750000|2024-07-26 04:55:50|110256.9|110206.9|110250.9|110200.9|110257.2|110207.2|110247.8|110197.8|28
1721969760000|2024-07-26 04:56:00|110250.8|110200.8|110252.8|110202.8|110252.9|110202.9|110246.6|110196.6|19
1721969770000|2024-07-26 04:56:10|110253|110203|110254.1|110204.1|110254.6|110204.6|110251.1|110201.1|17
1721969780000|2024-07-26 04:56:20|110252.5|110202.5|110242.1|110192.1|110254.4|110204.4|110239.9|110189.9|49
1721969790000|2024-07-26 04:56:30|110242.2|110192.2|110233.4|110183.4|110243|110193|110232.8|110182.8|35
1721969800000|2024-07-26 04:56:40|110233.8|110183.8|110234|110184|110236.9|110186.9|110225.2|110175.2|22
1721969810000|2024-07-26 04:56:50|110230.2|110180.2|110227|110177|110230.6|110180.6|110227|110177|14
1721969820000|2024-07-26 04:57:00|110226.1|110176.1|110227.9|110177.9|110228.2|110178.2|110226.1|110176.1|14
1721969830000|2024-07-26 04:57:10|110228.1|110178.1|110226.7|110176.7|110228.1|110178.1|110224.3|110174.3|19
1721969840000|2024-07-26 04:57:20|110226.9|110176.9|110226.4|110176.4|110226.9|110176.9|110226|110176|10
1721969850000|2024-07-26 04:57:30|110226.3|110176.3|110227|110177|110227.8|110177.8|110221.7|110171.7|16
1721969860000|2024-07-26 04:57:40|110226.9|110176.9|110226.4|110176.4|110227.9|110177.9|110218.4|110168.4|25
1721969870000|2024-07-26 04:57:50|110220.8|110170.8|110228.3|110178.3|110232.2|110182.2|110220.5|110170.5|51
1721969880000|2024-07-26 04:58:00|110228.2|110178.2|110232.1|110182.1|110235.5|110185.5|110226.7|110176.7|41
1721969890000|2024-07-26 04:58:10|110231.6|110181.6|110224.9|110174.9|110233.7|110183.7|110219.7|110169.7|33
1721969900000|2024-07-26 04:58:20|110223.9|110173.9|110226.9|110176.9|110227|110177|110219.2|110169.2|27
1721969910000|2024-07-26 04:58:30|110229.2|110179.2|110223|110173|110229.3|110179.3|110219.3|110169.3|30
1721969920000|2024-07-26 04:58:40|110223.9|110173.9|110223.5|110173.5|110225.7|110175.7|110220.5|110170.5|47
1721969930000|2024-07-26 04:58:50|110222.2|110172.2|110226.6|110176.6|110226.6|110176.6|110221.8|110171.8|48
1721969940000|2024-07-26 04:59:00|110224.7|110174.7|110225.8|110175.8|110227.3|110177.3|110222|110172|56
1721969950000|2024-07-26 04:59:10|110226.2|110176.2|110225.3|110175.3|110227.1|110177.1|110224.4|110174.4|8
1721969960000|2024-07-26 04:59:20|110224.8|110174.8|110225.3|110175.3|110225.4|110175.4|110224.3|110174.3|7
1721969970000|2024-07-26 04:59:30|110224|110174|110225.9|110175.9|110225.9|110175.9|110223.8|110173.8|10
1721969980000|2024-07-26 04:59:40|110225.8|110175.8|110225.4|110175.4|110230|110180|110220.3|110170.3|24
1721969990000|2024-07-26 04:59:50|110225.1|110175.1|110224.7|110174.7|110225.1|110175.1|110223.4|110173.4|6
1721970000000|2024-07-26 05:00:00|110225.8|110175.8|110230.6|110180.6|110231|110181|110225.8|110175.8|18
1721970010000|2024-07-26 05:00:10|110230.3|110180.3|110231.8|110181.8|110231.8|110181.8|110228.9|110178.9|11
1721970020000|2024-07-26 05:00:20|110231.9|110181.9|110229.8|110179.8|110232.6|110182.6|110227.9|110177.9|16
1721970030000|2024-07-26 05:00:30|110227.9|110177.9|110228.7|110178.7|110229.4|110179.4|110226.5|110176.5|7
1721970040000|2024-07-26 05:00:40|110226.5|110176.5|110225.7|110175.7|110229.8|110179.8|110225.7|110175.7|14
1721970050000|2024-07-26 05:00:50|110225|110175|110235.7|110185.7|110237|110187|110225|110175|24
1721970060000|2024-07-26 05:01:00|110236.1|110186.1|110239.3|110189.3|110239.3|110189.3|110235.6|110185.6|12
1721970070000|2024-07-26 05:01:10|110239.5|110189.5|110239.8|110189.8|110240.3|110190.3|110237.5|110187.5|15
1721970080000|2024-07-26 05:01:20|110240.1|110190.1|110239.8|110189.8|110241.1|110191.1|110239.7|110189.7|9
1721970090000|2024-07-26 05:01:30|110239.2|110189.2|110238.8|110188.8|110239.9|110189.9|110237|110187|14
1721970100000|2024-07-26 05:01:40|110238.7|110188.7|110238.6|110188.6|110239.4|110189.4|110238.3|110188.3|11
1721970110000|2024-07-26 05:01:50|110239.2|110189.2|110241.7|110191.7|110244.1|110194.1|110239.2|110189.2|16
1721970120000|2024-07-26 05:02:00|110242.8|110192.8|110240|110190|110245.8|110195.8|110240|110190|17
1721970130000|2024-07-26 05:02:10|110240.7|110190.7|110239.9|110189.9|110240.8|110190.8|110237.4|110187.4|13
1721970140000|2024-07-26 05:02:20|110240.2|110190.2|110239.2|110189.2|110242.1|110192.1|110239.2|110189.2|11
1721970150000|2024-07-26 05:02:30|110239|110189|110239.7|110189.7|110240.3|110190.3|110238.7|110188.7|14
1721970160000|2024-07-26 05:02:40|110240.4|110190.4|110240.8|110190.8|110242.4|110192.4|110240|110190|10
1721970170000|2024-07-26 05:02:50|110240.6|110190.6|110240.3|110190.3|110240.6|110190.6|110237.9|110187.9|11
1721970180000|2024-07-26 05:03:00|110239.9|110189.9|110237.1|110187.1|110240|110190|110237|110187|16
1721970190000|2024-07-26 05:03:10|110237.5|110187.5|110237.7|110187.7|110237.9|110187.9|110236.5|110186.5|9
1721970200000|2024-07-26 05:03:20|110236|110186|110235.1|110185.1|110236.8|110186.8|110230.3|110180.3|20
1721970210000|2024-07-26 05:03:30|110235.4|110185.4|110247.3|110197.3|110247.3|110197.3|110235.3|110185.3|17
1721970220000|2024-07-26 05:03:40|110248.9|110198.9|110249.5|110199.5|110251.4|110201.4|110248.4|110198.4|12
1721970230000|2024-07-26 05:03:50|110249.2|110199.2|110250.5|110200.5|110250.5|110200.5|110248.9|110198.9|10
1721970240000|2024-07-26 05:04:00|110250.2|110200.2|110250.6|110200.6|110250.6|110200.6|110249.6|110199.6|9
1721970250000|2024-07-26 05:04:10|110250.9|110200.9|110249.6|110199.6|110250.9|110200.9|110248.7|110198.7|10
1721970260000|2024-07-26 05:04:20|110249.9|110199.9|110247.8|110197.8|110249.9|110199.9|110247.1|110197.1|9
1721970270000|2024-07-26 05:04:30|110248|110198|110247.1|110197.1|110249.5|110199.5|110247.1|110197.1|6
1721970280000|2024-07-26 05:04:40|110246|110196|110245.8|110195.8|110246.1|110196.1|110243.1|110193.1|14
1721970290000|2024-07-26 05:04:50|110245.5|110195.5|110240|110190|110245.5|110195.5|110240|110190|12
1721970300000|2024-07-26 05:05:00|110240.2|110190.2|110247.8|110197.8|110248.5|110198.5|110240.2|110190.2|12
1721970310000|2024-07-26 05:05:10|110246.7|110196.7|110243.1|110193.1|110246.7|110196.7|110242.7|110192.7|11
1721970320000|2024-07-26 05:05:20|110243.6|110193.6|110240.8|110190.8|110244.9|110194.9|110240.8|110190.8|21
1721970330000|2024-07-26 05:05:30|110241.4|110191.4|110242.7|110192.7|110248.8|110198.8|110241.4|110191.4|18
1721970340000|2024-07-26 05:05:40|110243.7|110193.7|110240.2|110190.2|110244.3|110194.3|110240|110190|11
1721970350000|2024-07-26 05:05:50|110240.1|110190.1|110245.9|110195.9|110245.9|110195.9|110239.8|110189.8|14
1721970360000|2024-07-26 05:06:00|110245.8|110195.8|110242.2|110192.2|110247.8|110197.8|110240.8|110190.8|16
1721970370000|2024-07-26 05:06:10|110242.3|110192.3|110246.2|110196.2|110246.2|110196.2|110242.3|110192.3|8
1721970380000|2024-07-26 05:06:20|110246.4|110196.4|110246.8|110196.8|110246.8|110196.8|110244.2|110194.2|10
1721970390000|2024-07-26 05:06:30|110247.4|110197.4|110247.6|110197.6|110248.8|110198.8|110247.4|110197.4|9
1721970400000|2024-07-26 05:06:40|110247.5|110197.5|110247.8|110197.8|110247.8|110197.8|110240.6|110190.6|17
1721970410000|2024-07-26 05:06:50|110247.6|110197.6|110246.4|110196.4|110247.6|110197.6|110239|110189|20
1721970420000|2024-07-26 05:07:00|110246.3|110196.3|110244.1|110194.1|110246.3|110196.3|110242.2|110192.2|14
1721970430000|2024-07-26 05:07:10|110245.1|110195.1|110246.1|110196.1|110247.8|110197.8|110244.3|110194.3|13
1721970440000|2024-07-26 05:07:20|110246.9|110196.9|110252.2|110202.2|110252.2|110202.2|110243.1|110193.1|18
1721970450000|2024-07-26 05:07:30|110251.7|110201.7|110249.6|110199.6|110251.7|110201.7|110249.6|110199.6|8
1721970460000|2024-07-26 05:07:40|110249.3|110199.3|110249.7|110199.7|110249.7|110199.7|110247.9|110197.9|9
1721970470000|2024-07-26 05:07:50|110250.1|110200.1|110251.8|110201.8|110251.8|110201.8|110246.2|110196.2|17
1721970480000|2024-07-26 05:08:00|110251.7|110201.7|110252.6|110202.6|110255.3|110205.3|110251.6|110201.6|19
1721970490000|2024-07-26 05:08:10|110252.7|110202.7|110247.5|110197.5|110254.6|110204.6|110244.8|110194.8|26
1721970500000|2024-07-26 05:08:20|110247.8|110197.8|110249.7|110199.7|110249.9|110199.9|110247.8|110197.8|12
1721970510000|2024-07-26 05:08:30|110249.4|110199.4|110246.8|110196.8|110253.1|110203.1|110246.8|110196.8|20
1721970520000|2024-07-26 05:08:40|110247.6|110197.6|110248.4|110198.4|110249.1|110199.1|110247.3|110197.3|9
1721970530000|2024-07-26 05:08:50|110247.5|110197.5|110243.9|110193.9|110247.5|110197.5|110243.2|110193.2|11
1721970540000|2024-07-26 05:09:00|110243.8|110193.8|110241.3|110191.3|110246.1|110196.1|110239.5|110189.5|15
1721970550000|2024-07-26 05:09:10|110242|110192|110241.6|110191.6|110243.6|110193.6|110241.6|110191.6|10
1721970560000|2024-07-26 05:09:20|110241.9|110191.9|110235.4|110185.4|110241.9|110191.9|110234.7|110184.7|14
1721970570000|2024-07-26 05:09:30|110235|110185|110234.7|110184.7|110235.5|110185.5|110233.1|110183.1|17
1721970580000|2024-07-26 05:09:40|110233.5|110183.5|110232.7|110182.7|110235.2|110185.2|110231.7|110181.7|17
1721970590000|2024-07-26 05:09:50|110232.9|110182.9|110234.3|110184.3|110239.7|110189.7|110232.9|110182.9|21
1721970600000|2024-07-26 05:10:00|110234|110184|110234.1|110184.1|110234.3|110184.3|110233.9|110183.9|5
1721970610000|2024-07-26 05:10:10|110234.2|110184.2|110236.6|110186.6|110238.1|110188.1|110233.6|110183.6|21
1721970620000|2024-07-26 05:10:20|110236.9|110186.9|110244.1|110194.1|110244.1|110194.1|110236.6|110186.6|13
1721970630000|2024-07-26 05:10:30|110244.6|110194.6|110245.8|110195.8|110246|110196|110244.6|110194.6|6
1721970640000|2024-07-26 05:10:40|110245.7|110195.7|110240.6|110190.6|110245.7|110195.7|110240.5|110190.5|11
1721970650000|2024-07-26 05:10:50|110241.2|110191.2|110239.5|110189.5|110241.5|110191.5|110239.1|110189.1|14
1721970660000|2024-07-26 05:11:00|110239.2|110189.2|110243.2|110193.2|110243.2|110193.2|110238.9|110188.9|11
1721970670000|2024-07-26 05:11:10|110242.7|110192.7|110247.8|110197.8|110247.8|110197.8|110242.7|110192.7|11
1721970680000|2024-07-26 05:11:20|110247.3|110197.3|110237.2|110187.2|110247.4|110197.4|110237.2|110187.2|18
1721970690000|2024-07-26 05:11:30|110237.1|110187.1|110237|110187|110239.1|110189.1|110236.9|110186.9|9
1721970700000|2024-07-26 05:11:40|110236.8|110186.8|110235.8|110185.8|110236.9|110186.9|110235.7|110185.7|7
1721970710000|2024-07-26 05:11:50|110235.7|110185.7|110236.9|110186.9|110239.6|110189.6|110235.7|110185.7|11
1721970720000|2024-07-26 05:12:00|110234.2|110184.2|110233.4|110183.4|110234.2|110184.2|110231.5|110181.5|12
1721970730000|2024-07-26 05:12:10|110233.2|110183.2|110233.5|110183.5|110234.5|110184.5|110231.1|110181.1|15
1721970740000|2024-07-26 05:12:20|110233.3|110183.3|110238.9|110188.9|110238.9|110188.9|110233.1|110183.1|10
1721970750000|2024-07-26 05:12:30|110238.1|110188.1|110235.1|110185.1|110238.1|110188.1|110234.3|110184.3|8
1721970760000|2024-07-26 05:12:40|110234.8|110184.8|110234|110184|110236.3|110186.3|110233.5|110183.5|11
1721970770000|2024-07-26 05:12:50|110234.7|110184.7|110234.9|110184.9|110237.2|110187.2|110234.7|110184.7|12
1721970780000|2024-07-26 05:13:00|110235.1|110185.1|110237.5|110187.5|110237.8|110187.8|110235.1|110185.1|8
1721970790000|2024-07-26 05:13:10|110237.9|110187.9|110236.1|110186.1|110237.9|110187.9|110235.8|110185.8|10
1721970800000|2024-07-26 05:13:20|110235.2|110185.2|110234.3|110184.3|110235.5|110185.5|110234.3|110184.3|6
1721970810000|2024-07-26 05:13:30|110235.2|110185.2|110236|110186|110236.2|110186.2|110233.6|110183.6|11
1721970820000|2024-07-26 05:13:40|110235|110185|110236.3|110186.3|110236.3|110186.3|110234.5|110184.5|8
1721970830000|2024-07-26 05:13:50|110235.4|110185.4|110232.5|110182.5|110235.4|110185.4|110232.5|110182.5|5
1721970840000|2024-07-26 05:14:00|110233.3|110183.3|110232.8|110182.8|110236.2|110186.2|110232.8|110182.8|11
1721970850000|2024-07-26 05:14:10|110233.1|110183.1|110234.9|110184.9|110234.9|110184.9|110232.1|110182.1|11
1721970860000|2024-07-26 05:14:20|110235.3|110185.3|110234.5|110184.5|110235.4|110185.4|110234.4|110184.4|7
1721970870000|2024-07-26 05:14:30|110234.4|110184.4|110234.4|110184.4|110234.4|110184.4|110234.4|110184.4|1
1721970880000|2024-07-26 05:14:40|110233.6|110183.6|110234.9|110184.9|110235.6|110185.6|110233.6|110183.6|10
1721970890000|2024-07-26 05:14:50|110235.9|110185.9|110235|110185|110237.6|110187.6|110235|110185|11
1721970900000|2024-07-26 05:15:00|110234.8|110184.8|110238.7|110188.7|110238.7|110188.7|110234.8|110184.8|10
1721970910000|2024-07-26 05:15:10|110239.1|110189.1|110241.6|110191.6|110241.6|110191.6|110239.1|110189.1|8
1721970920000|2024-07-26 05:15:20|110242.5|110192.5|110244.3|110194.3|110244.3|110194.3|110242.5|110192.5|7
1721970930000|2024-07-26 05:15:30|110244.5|110194.5|110241.1|110191.1|110244.5|110194.5|110241.1|110191.1|5
1721970940000|2024-07-26 05:15:40|110240.7|110190.7|110243.2|110193.2|110243.3|110193.3|110240.3|110190.3|10
1721970950000|2024-07-26 05:15:50|110243.5|110193.5|110244.4|110194.4|110244.6|110194.6|110243.5|110193.5|6
1721970960000|2024-07-26 05:16:00|110244.2|110194.2|110244.4|110194.4|110244.4|110194.4|110244.2|110194.2|2
1721970970000|2024-07-26 05:16:10|110244.5|110194.5|110244.1|110194.1|110244.9|110194.9|110244|110194|8
1721970980000|2024-07-26 05:16:20|110245.2|110195.2|110242|110192|110245.5|110195.5|110240.8|110190.8|12
1721970990000|2024-07-26 05:16:30|110242.1|110192.1|110247|110197|110247.3|110197.3|110242.1|110192.1|11
1721971000000|2024-07-26 05:16:40|110247.3|110197.3|110246.7|110196.7|110250.3|110200.3|110246.3|110196.3|18
1721971010000|2024-07-26 05:16:50|110246.2|110196.2|110252|110202|110252.1|110202.1|110245.4|110195.4|19
1721971020000|2024-07-26 05:17:00|110251.7|110201.7|110252.8|110202.8|110252.8|110202.8|110251.6|110201.6|5
1721971030000|2024-07-26 05:17:10|110253|110203|110253.6|110203.6|110253.9|110203.9|110253|110203|4
1721971040000|2024-07-26 05:17:20|110254.1|110204.1|110252.9|110202.9|110254.1|110204.1|110252.9|110202.9|9
1721971050000|2024-07-26 05:17:30|110254|110204|110254.1|110204.1|110254.2|110204.2|110254|110204|4
1721971060000|2024-07-26 05:17:40|110253.8|110203.8|110245.6|110195.6|110253.8|110203.8|110245.6|110195.6|12
1721971070000|2024-07-26 05:17:50|110245.4|110195.4|110244.3|110194.3|110245.4|110195.4|110242.8|110192.8|11
1721971080000|2024-07-26 05:18:00|110244.6|110194.6|110247.3|110197.3|110247.4|110197.4|110244.6|110194.6|13
1721971090000|2024-07-26 05:18:10|110247.2|110197.2|110247.5|110197.5|110247.6|110197.6|110247|110197|6
1721971100000|2024-07-26 05:18:20|110247.4|110197.4|110251.3|110201.3|110251.4|110201.4|110247.4|110197.4|13
1721971110000|2024-07-26 05:18:30|110251.4|110201.4|110254.6|110204.6|110254.8|110204.8|110251.4|110201.4|9
1721971120000|2024-07-26 05:18:40|110254.7|110204.7|110254.4|110204.4|110254.7|110204.7|110254.1|110204.1|5
1721971130000|2024-07-26 05:18:50|110254.1|110204.1|110251.7|110201.7|110254.1|110204.1|110250|110200|15
1721971140000|2024-07-26 05:19:00|110251.5|110201.5|110247.9|110197.9|110251.5|110201.5|110247.7|110197.7|9
1721971150000|2024-07-26 05:19:10|110248|110198|110249.7|110199.7|110249.7|110199.7|110247.6|110197.6|8
1721971160000|2024-07-26 05:19:20|110249.5|110199.5|110245.5|110195.5|110249.5|110199.5|110245.5|110195.5|13
1721971170000|2024-07-26 05:19:30|110245.9|110195.9|110249.2|110199.2|110249.9|110199.9|110244.9|110194.9|13
1721971180000|2024-07-26 05:19:40|110249.6|110199.6|110248.7|110198.7|110249.6|110199.6|110248.7|110198.7|6
1721971190000|2024-07-26 05:19:50|110248.4|110198.4|110249.3|110199.3|110249.3|110199.3|110248.4|110198.4|6
1721971200000|2024-07-26 05:20:00|110248.7|110198.7|110246.6|110196.6|110248.7|110198.7|110246.5|110196.5|10
1721971210000|2024-07-26 05:20:10|110246.4|110196.4|110238.1|110188.1|110250.3|110200.3|110238.1|110188.1|16
1721971220000|2024-07-26 05:20:20|110237.9|110187.9|110237.5|110187.5|110237.9|110187.9|110237.5|110187.5|7
1721971230000|2024-07-26 05:20:30|110237.4|110187.4|110238.2|110188.2|110238.2|110188.2|110237.4|110187.4|3
1721971240000|2024-07-26 05:20:40|110239|110189|110243.2|110193.2|110243.6|110193.6|110239|110189|15
1721971250000|2024-07-26 05:20:50|110242.3|110192.3|110244.5|110194.5|110245.6|110195.6|110242.3|110192.3|13
1721971260000|2024-07-26 05:21:00|110244.8|110194.8|110237.2|110187.2|110245.4|110195.4|110237.2|110187.2|13
1721971270000|2024-07-26 05:21:10|110237.6|110187.6|110231.9|110181.9|110238.7|110188.7|110230.5|110180.5|21
1721971280000|2024-07-26 05:21:20|110232.2|110182.2|110232.2|110182.2|110233.4|110183.4|110232.2|110182.2|9
1721971290000|2024-07-26 05:21:30|110232.1|110182.1|110230.9|110180.9|110232.4|110182.4|110230.7|110180.7|7
1721971300000|2024-07-26 05:21:40|110231.2|110181.2|110233.1|110183.1|110233.4|110183.4|110231.2|110181.2|8
1721971310000|2024-07-26 05:21:50|110233.3|110183.3|110232.4|110182.4|110233.3|110183.3|110232.4|110182.4|5
1721971320000|2024-07-26 05:22:00|110230.7|110180.7|110229.7|110179.7|110230.7|110180.7|110228.5|110178.5|14
1721971330000|2024-07-26 05:22:10|110229.5|110179.5|110226.5|110176.5|110229.5|110179.5|110226|110176|14
1721971340000|2024-07-26 05:22:20|110226.7|110176.7|110224.3|110174.3|110227.1|110177.1|110224.3|110174.3|11
1721971350000|2024-07-26 05:22:30|110223.8|110173.8|110224.3|110174.3|110224.3|110174.3|110220|110170|12
1721971360000|2024-07-26 05:22:40|110224.5|110174.5|110224.1|110174.1|110224.5|110174.5|110223.8|110173.8|4
1721971370000|2024-07-26 05:22:50|110224.2|110174.2|110224.1|110174.1|110224.3|110174.3|110224.1|110174.1|5
1721971380000|2024-07-26 05:23:00|110223.7|110173.7|110222.4|110172.4|110223.8|110173.8|110222.3|110172.3|9
1721971390000|2024-07-26 05:23:10|110222.3|110172.3|110220.8|110170.8|110222.5|110172.5|110220.5|110170.5|10
1721971400000|2024-07-26 05:23:20|110220.6|110170.6|110223.5|110173.5|110223.5|110173.5|110220.6|110170.6|8
1721971410000|2024-07-26 05:23:30|110223.6|110173.6|110225.9|110175.9|110226.3|110176.3|110223.2|110173.2|10
1721971420000|2024-07-26 05:23:40|110225.1|110175.1|110219.5|110169.5|110225.1|110175.1|110219.5|110169.5|7
1721971430000|2024-07-26 05:23:50|110218.9|110168.9|110216.4|110166.4|110218.9|110168.9|110216.4|110166.4|5
1721971440000|2024-07-26 05:24:00|110214.9|110164.9|110209.6|110159.6|110214.9|110164.9|110209.3|110159.3|14
1721971450000|2024-07-26 05:24:10|110209.5|110159.5|110206.8|110156.8|110209.5|110159.5|110206.8|110156.8|6
1721971460000|2024-07-26 05:24:20|110206.7|110156.7|110201.9|110151.9|110206.7|110156.7|110201.5|110151.5|16
1721971470000|2024-07-26 05:24:30|110201.7|110151.7|110202.4|110152.4|110202.4|110152.4|110201.6|110151.6|4
1721971480000|2024-07-26 05:24:40|110202.3|110152.3|110201.1|110151.1|110202.5|110152.5|110201.1|110151.1|10
1721971490000|2024-07-26 05:24:50|110201|110151|110198.9|110148.9|110201|110151|110198.9|110148.9|10
1721971500000|2024-07-26 05:25:00|110198.8|110148.8|110198.1|110148.1|110198.8|110148.8|110198.1|110148.1|2
1721971510000|2024-07-26 05:25:10|110198.4|110148.4|110196|110146|110198.4|110148.4|110196|110146|10
1721971520000|2024-07-26 05:25:20|110195.9|110145.9|110193|110143|110196|110146|110192.8|110142.8|11
1721971530000|2024-07-26 05:25:30|110193.1|110143.1|110193|110143|110193.1|110143.1|110193|110143|2
1721971540000|2024-07-26 05:25:40|110193.1|110143.1|110193.2|110143.2|110193.8|110143.8|110193.1|110143.1|3
1721971550000|2024-07-26 05:25:50|110192.9|110142.9|110192.4|110142.4|110192.9|110142.9|110192.3|110142.3|5
1721971560000|2024-07-26 05:26:00|110192.5|110142.5|110190.3|110140.3|110194.4|110144.4|110190.3|110140.3|10
1721971570000|2024-07-26 05:26:10|110190.2|110140.2|110189.8|110139.8|110190.4|110140.4|110189.8|110139.8|5
1721971580000|2024-07-26 05:26:20|110189.7|110139.7|110188.2|110138.2|110190.2|110140.2|110187.8|110137.8|9
1721971590000|2024-07-26 05:26:30|110188.1|110138.1|110189.2|110139.2|110189.2|110139.2|110188.1|110138.1|7
1721971600000|2024-07-26 05:26:40|110189.3|110139.3|110189.4|110139.4|110189.4|110139.4|110189.3|110139.3|4
1721971610000|2024-07-26 05:26:50|110189.1|110139.1|110185.9|110135.9|110189.1|110139.1|110185.4|110135.4|17
1721971620000|2024-07-26 05:27:00|110185.7|110135.7|110185.3|110135.3|110186.1|110136.1|110185.1|110135.1|6
1721971630000|2024-07-26 05:27:10|110186.1|110136.1|110186|110136|110186.5|110136.5|110184.5|110134.5|14
1721971640000|2024-07-26 05:27:20|110186.3|110136.3|110186.2|110136.2|110186.3|110136.3|110185.6|110135.6|4
1721971650000|2024-07-26 05:27:30|110185.8|110135.8|110185.6|110135.6|110185.8|110135.8|110185|110135|3
1721971660000|2024-07-26 05:27:40|110185.5|110135.5|110185.4|110135.4|110185.7|110135.7|110184.4|110134.4|10
1721971670000|2024-07-26 05:27:50|110185.9|110135.9|110185.3|110135.3|110187|110137|110184.9|110134.9|24
1721971680000|2024-07-26 05:28:00|110185|110135|110175.9|110125.9|110185|110135|110174.9|110124.9|19
1721971690000|2024-07-26 05:28:10|110175.3|110125.3|110176.4|110126.4|110176.4|110126.4|110175.3|110125.3|6
1721971700000|2024-07-26 05:28:20|110176.5|110126.5|110175.3|110125.3|110177.9|110127.9|110175.3|110125.3|13
1721971710000|2024-07-26 05:28:30|110175.4|110125.4|110173.3|110123.3|110175.4|110125.4|110173|110123|11
1721971720000|2024-07-26 05:28:40|110173.6|110123.6|110174|110124|110174|110124|110172.7|110122.7|9
1721971730000|2024-07-26 05:28:50|110173.7|110123.7|110172.2|110122.2|110173.8|110123.8|110172.2|110122.2|11
1721971740000|2024-07-26 05:29:00|110172.3|110122.3|110170.9|110120.9|110172.3|110122.3|110169.2|110119.2|13
1721971750000|2024-07-26 05:29:10|110171.5|110121.5|110172.2|110122.2|110172.7|110122.7|110171.4|110121.4|7
1721971760000|2024-07-26 05:29:20|110172.1|110122.1|110171.8|110121.8|110172.1|110122.1|110171.3|110121.3|8
1721971770000|2024-07-26 05:29:30|110171.7|110121.7|110172.2|110122.2|110172.2|110122.2|110171|110121|10
1721971780000|2024-07-26 05:29:40|110169.8|110119.8|110171|110121|110171.2|110121.2|110169.6|110119.6|9
1721971790000|2024-07-26 05:29:50|110171.1|110121.1|110174.9|110124.9|110174.9|110124.9|110171.1|110121.1|6
1721971800000|2024-07-26 05:30:00|110174.7|110124.7|110176|110126|110176|110126|110174.7|110124.7|9
1721971810000|2024-07-26 05:30:10|110174.9|110124.9|110174.5|110124.5|110176.3|110126.3|110174.5|110124.5|11
1721971820000|2024-07-26 05:30:20|110174.2|110124.2|110174|110124|110174.4|110124.4|110172.9|110122.9|18
1721971830000|2024-07-26 05:30:30|110174.1|110124.1|110176.4|110126.4|110176.5|110126.5|110174.1|110124.1|9
1721971840000|2024-07-26 05:30:40|110177.3|110127.3|110175.7|110125.7|110177.3|110127.3|110175.7|110125.7|10
1721971850000|2024-07-26 05:30:50|110175.9|110125.9|110175.1|110125.1|110177.1|110127.1|110175.1|110125.1|9
1721971860000|2024-07-26 05:31:00|110174.5|110124.5|110175.1|110125.1|110175.3|110125.3|110174.3|110124.3|8
1721971870000|2024-07-26 05:31:10|110175.4|110125.4|110175|110125|110175.4|110125.4|110170.6|110120.6|17
1721971880000|2024-07-26 05:31:20|110175.3|110125.3|110177|110127|110177|110127|110175.3|110125.3|6
1721971890000|2024-07-26 05:31:30|110176.8|110126.8|110176|110126|110176.9|110126.9|110176|110126|4
1721971900000|2024-07-26 05:31:40|110175.9|110125.9|110174.5|110124.5|110175.9|110125.9|110174.5|110124.5|9
1721971910000|2024-07-26 05:31:50|110175|110125|110175.2|110125.2|110175.2|110125.2|110175|110125|3
1721971920000|2024-07-26 05:32:00|110175.7|110125.7|110180|110130|110180.7|110130.7|110175.2|110125.2|16
1721971930000|2024-07-26 05:32:10|110180.4|110130.4|110180.2|110130.2|110180.9|110130.9|110180.2|110130.2|11
1721971940000|2024-07-26 05:32:20|110179.9|110129.9|110182.1|110132.1|110182.3|110132.3|110179.9|110129.9|11
1721971950000|2024-07-26 05:32:30|110182.5|110132.5|110182.6|110132.6|110182.8|110132.8|110182.5|110132.5|3
1721971960000|2024-07-26 05:32:40|110182.7|110132.7|110181.1|110131.1|110182.7|110132.7|110181.1|110131.1|5
1721971970000|2024-07-26 05:32:50|110180.3|110130.3|110171.6|110121.6|110180.3|110130.3|110171.6|110121.6|21
1721971980000|2024-07-26 05:33:00|110171.4|110121.4|110171.1|110121.1|110171.8|110121.8|110171|110121|6
1721971990000|2024-07-26 05:33:10|110171|110121|110171.8|110121.8|110172.2|110122.2|110171|110121|6
1721972000000|2024-07-26 05:33:20|110171.6|110121.6|110171.1|110121.1|110172.3|110122.3|110171.1|110121.1|7
1721972010000|2024-07-26 05:33:30|110171|110121|110170.1|110120.1|110171|110121|110170.1|110120.1|7
1721972020000|2024-07-26 05:33:40|110170.7|110120.7|110171.6|110121.6|110171.6|110121.6|110170.7|110120.7|3
1721972030000|2024-07-26 05:33:50|110170.9|110120.9|110172.2|110122.2|110172.2|110122.2|110170.7|110120.7|4
1721972040000|2024-07-26 05:34:00|110172.5|110122.5|110172.5|110122.5|110172.8|110122.8|110172.1|110122.1|4
1721972050000|2024-07-26 05:34:10|110172.4|110122.4|110178|110128|110178|110128|110172.4|110122.4|10
1721972060000|2024-07-26 05:34:20|110178.1|110128.1|110177.8|110127.8|110178.1|110128.1|110177.7|110127.7|5
1721972070000|2024-07-26 05:34:30|110177.6|110127.6|110177.6|110127.6|110177.7|110127.7|110177.6|110127.6|3
1721972080000|2024-07-26 05:34:40|110177.7|110127.7|110172.4|110122.4|110177.7|110127.7|110172.4|110122.4|7
1721972090000|2024-07-26 05:34:50|110172.1|110122.1|110171.3|110121.3|110172.1|110122.1|110171.3|110121.3|3
1721972100000|2024-07-26 05:35:00|110171.2|110121.2|110172.8|110122.8|110172.8|110122.8|110171|110121|6
1721972110000|2024-07-26 05:35:10|110173.1|110123.1|110172.4|110122.4|110173.1|110123.1|110172.4|110122.4|6
1721972120000|2024-07-26 05:35:20|110172|110122|110172.5|110122.5|110172.8|110122.8|110172|110122|5
1721972130000|2024-07-26 05:35:30|110172.4|110122.4|110169.9|110119.9|110172.4|110122.4|110169.9|110119.9|6
1721972140000|2024-07-26 05:35:40|110170|110120|110171.7|110121.7|110171.7|110121.7|110170|110120|9
1721972150000|2024-07-26 05:35:50|110171.8|110121.8|110171.4|110121.4|110172.1|110122.1|110171.3|110121.3|6
1721972160000|2024-07-26 05:36:00|110171.3|110121.3|110171.9|110121.9|110171.9|110121.9|110171.2|110121.2|4
1721972170000|2024-07-26 05:36:10|110171.4|110121.4|110169|110119|110171.4|110121.4|110168.5|110118.5|9
1721972180000|2024-07-26 05:36:20|110168.8|110118.8|110169.9|110119.9|110170.7|110120.7|110168.8|110118.8|7
1721972190000|2024-07-26 05:36:30|110170.2|110120.2|110170.6|110120.6|110171|110121|110169.9|110119.9|8
1721972200000|2024-07-26 05:36:40|110170.2|110120.2|110168.4|110118.4|110170.2|110120.2|110168.4|110118.4|11
1721972210000|2024-07-26 05:36:50|110168.3|110118.3|110166.1|110116.1|110168.3|110118.3|110164.7|110114.7|13
1721972220000|2024-07-26 05:37:00|110166.5|110116.5|110167.2|110117.2|110167.2|110117.2|110166.4|110116.4|6
1721972230000|2024-07-26 05:37:10|110167.1|110117.1|110167.1|110117.1|110167.1|110117.1|110166.7|110116.7|3
1721972240000|2024-07-26 05:37:20|110167|110117|110167.3|110117.3|110167.4|110117.4|110167|110117|5
1721972250000|2024-07-26 05:37:30|110167.4|110117.4|110168.5|110118.5|110168.6|110118.6|110167.4|110117.4|5
1721972260000|2024-07-26 05:37:40|110168.7|110118.7|110171.3|110121.3|110173.8|110123.8|110168.7|110118.7|12
1721972270000|2024-07-26 05:37:50|110171|110121|110170.8|110120.8|110171|110121|110170.8|110120.8|2
1721972280000|2024-07-26 05:38:00|110169.6|110119.6|110168.3|110118.3|110169.6|110119.6|110168.3|110118.3|6
1721972290000|2024-07-26 05:38:10|110168.8|110118.8|110169.1|110119.1|110169.1|110119.1|110168.8|110118.8|2
1721972300000|2024-07-26 05:38:20|110168.3|110118.3|110170.9|110120.9|110171.2|110121.2|110168.1|110118.1|9
1721972310000|2024-07-26 05:38:30|110171.2|110121.2|110169.6|110119.6|110171.2|110121.2|110169.6|110119.6|5
1721972320000|2024-07-26 05:38:40|110170.6|110120.6|110165.6|110115.6|110172.1|110122.1|110165.4|110115.4|11
1721972330000|2024-07-26 05:38:50|110165.4|110115.4|110165|110115|110165.5|110115.5|110165|110115|6
1721972340000|2024-07-26 05:39:00|110165.6|110115.6|110165.7|110115.7|110165.9|110115.9|110165.6|110115.6|5
1721972350000|2024-07-26 05:39:10|110166.6|110116.6|110169.9|110119.9|110169.9|110119.9|110166.6|110116.6|8
1721972360000|2024-07-26 05:39:20|110170|110120|110171.2|110121.2|110171.2|110121.2|110170|110120|6
1721972370000|2024-07-26 05:39:30|110170.7|110120.7|110171.8|110121.8|110171.8|110121.8|110170.7|110120.7|5
1721972380000|2024-07-26 05:39:40|110172|110122|110172.6|110122.6|110173.6|110123.6|110171.9|110121.9|5
1721972390000|2024-07-26 05:39:50|110172.7|110122.7|110172.2|110122.2|110173.3|110123.3|110172.2|110122.2|9
1721972400000|2024-07-26 05:40:00|110171.4|110121.4|110170.6|110120.6|110171.9|110121.9|110170.6|110120.6|13
1721972410000|2024-07-26 05:40:10|110170.9|110120.9|110173|110123|110173|110123|110170.5|110120.5|10
1721972420000|2024-07-26 05:40:20|110173.3|110123.3|110172.1|110122.1|110173.4|110123.4|110172.1|110122.1|6
1721972430000|2024-07-26 05:40:30|110172|110122|110171.9|110121.9|110172.1|110122.1|110171.9|110121.9|3
1721972440000|2024-07-26 05:40:40|110171.1|110121.1|110171.2|110121.2|110171.2|110121.2|110170.5|110120.5|6
1721972450000|2024-07-26 05:40:50|110171.1|110121.1|110171.6|110121.6|110172.1|110122.1|110171.1|110121.1|6
1721972460000|2024-07-26 05:41:00|110172|110122|110172.8|110122.8|110172.8|110122.8|110171.2|110121.2|5
1721972470000|2024-07-26 05:41:10|110172.9|110122.9|110175.5|110125.5|110175.5|110125.5|110172.9|110122.9|8
1721972480000|2024-07-26 05:41:20|110175.3|110125.3|110175.7|110125.7|110175.7|110125.7|110175.3|110125.3|6
1721972490000|2024-07-26 05:41:30|110175.9|110125.9|110176.6|110126.6|110177.6|110127.6|110175.6|110125.6|14
1721972500000|2024-07-26 05:41:40|110177.3|110127.3|110175.8|110125.8|110177.3|110127.3|110174.6|110124.6|15
1721972510000|2024-07-26 05:41:50|110176.3|110126.3|110181.9|110131.9|110183.5|110133.5|110176.3|110126.3|12
1721972520000|2024-07-26 05:42:00|110181.6|110131.6|110192.3|110142.3|110192.3|110142.3|110181.2|110131.2|12
1721972530000|2024-07-26 05:42:10|110191.4|110141.4|110189.7|110139.7|110191.4|110141.4|110189.7|110139.7|13
1721972540000|2024-07-26 05:42:20|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|1
1721972550000|2024-07-26 05:42:30|110186.3|110136.3|110180.4|110130.4|110186.3|110136.3|110180.4|110130.4|10
1721972560000|2024-07-26 05:42:40|110179.7|110129.7|110179.9|110129.9|110180|110130|110179.7|110129.7|3
1721972570000|2024-07-26 05:42:50|110179.6|110129.6|110180|110130|110180.1|110130.1|110179.6|110129.6|4
1721972580000|2024-07-26 05:43:00|110179.9|110129.9|110179.2|110129.2|110179.9|110129.9|110179.2|110129.2|3
1721972590000|2024-07-26 05:43:10|110179.3|110129.3|110179.8|110129.8|110179.8|110129.8|110179.3|110129.3|3
1721972600000|2024-07-26 05:43:20|110180.3|110130.3|110180.6|110130.6|110180.6|110130.6|110180.3|110130.3|4
1721972610000|2024-07-26 05:43:30|110179.5|110129.5|110179|110129|110179.5|110129.5|110179|110129|2
1721972620000|2024-07-26 05:43:40|110178.9|110128.9|110179.5|110129.5|110179.5|110129.5|110178.9|110128.9|4
1721972630000|2024-07-26 05:43:50|110179.4|110129.4|110180.7|110130.7|110180.7|110130.7|110179.1|110129.1|7
1721972640000|2024-07-26 05:44:00|110181|110131|110179.4|110129.4|110181|110131|110179.1|110129.1|11
1721972650000|2024-07-26 05:44:10|110179.3|110129.3|110179.4|110129.4|110179.4|110129.4|110178.9|110128.9|5
1721972660000|2024-07-26 05:44:20|110179.1|110129.1|110177.6|110127.6|110179.2|110129.2|110177.6|110127.6|5
1721972670000|2024-07-26 05:44:30|110177.8|110127.8|110177.5|110127.5|110177.8|110127.8|110177.1|110127.1|5
1721972680000|2024-07-26 05:44:40|110177.6|110127.6|110177.2|110127.2|110177.6|110127.6|110177|110127|5
1721972690000|2024-07-26 05:44:50|110177.1|110127.1|110177.4|110127.4|110177.4|110127.4|110175.3|110125.3|9
1721972700000|2024-07-26 05:45:00|110177.6|110127.6|110178.5|110128.5|110181.6|110131.6|110177.6|110127.6|17
1721972710000|2024-07-26 05:45:10|110178.7|110128.7|110177.4|110127.4|110178.7|110128.7|110177.4|110127.4|5
1721972720000|2024-07-26 05:45:20|110177.2|110127.2|110179.1|110129.1|110179.1|110129.1|110177.1|110127.1|8
1721972730000|2024-07-26 05:45:30|110178.9|110128.9|110178|110128|110178.9|110128.9|110178|110128|5
1721972740000|2024-07-26 05:45:40|110178.5|110128.5|110179.3|110129.3|110179.5|110129.5|110178.3|110128.3|9
1721972750000|2024-07-26 05:45:50|110179.9|110129.9|110178.4|110128.4|110179.9|110129.9|110178.4|110128.4|5
1721972760000|2024-07-26 05:46:00|110178.8|110128.8|110180.5|110130.5|110180.9|110130.9|110178.5|110128.5|9
1721972770000|2024-07-26 05:46:10|110180.6|110130.6|110184.8|110134.8|110185|110135|110180.5|110130.5|13
1721972790000|2024-07-26 05:46:30|110184.5|110134.5|110184.8|110134.8|110184.8|110134.8|110184.5|110134.5|2
1721972800000|2024-07-26 05:46:40|110185.2|110135.2|110185.9|110135.9|110186.2|110136.2|110185.2|110135.2|8
1721972810000|2024-07-26 05:46:50|110185.8|110135.8|110185.8|110135.8|110185.8|110135.8|110185.8|110135.8|1
1721972820000|2024-07-26 05:47:00|110185.9|110135.9|110186.2|110136.2|110186.3|110136.3|110185.9|110135.9|5
1721972830000|2024-07-26 05:47:10|110186.3|110136.3|110184.8|110134.8|110186.3|110136.3|110184.4|110134.4|10
1721972840000|2024-07-26 05:47:20|110185|110135|110184.4|110134.4|110185.3|110135.3|110184.2|110134.2|12
1721972850000|2024-07-26 05:47:30|110184.8|110134.8|110183.9|110133.9|110184.9|110134.9|110183.9|110133.9|5
1721972860000|2024-07-26 05:47:40|110183.8|110133.8|110185|110135|110185|110135|110183.7|110133.7|7
1721972870000|2024-07-26 05:47:50|110184.1|110134.1|110184.3|110134.3|110184.3|110134.3|110183.8|110133.8|5
1721972880000|2024-07-26 05:48:00|110184.6|110134.6|110187.8|110137.8|110189|110139|110184.6|110134.6|12
1721972890000|2024-07-26 05:48:10|110187.6|110137.6|110187.6|110137.6|110187.6|110137.6|110187.6|110137.6|1
1721972900000|2024-07-26 05:48:20|110187.8|110137.8|110189.5|110139.5|110190.5|110140.5|110187.8|110137.8|13
1721972910000|2024-07-26 05:48:30|110189.1|110139.1|110190.5|110140.5|110190.5|110140.5|110189.1|110139.1|7
1721972920000|2024-07-26 05:48:40|110190|110140|110191.9|110141.9|110191.9|110141.9|110189.4|110139.4|9
1721972930000|2024-07-26 05:48:50|110192.4|110142.4|110193.1|110143.1|110193.5|110143.5|110192.2|110142.2|9
1721972940000|2024-07-26 05:49:00|110192.7|110142.7|110192.5|110142.5|110192.7|110142.7|110192.5|110142.5|2
1721972950000|2024-07-26 05:49:10|110192.8|110142.8|110192.9|110142.9|110192.9|110142.9|110192.3|110142.3|4
1721972960000|2024-07-26 05:49:20|110192.4|110142.4|110192|110142|110192.5|110142.5|110192|110142|3
1721972970000|2024-07-26 05:49:30|110192.4|110142.4|110193.7|110143.7|110193.7|110143.7|110191.6|110141.6|9
1721972980000|2024-07-26 05:49:40|110193.6|110143.6|110192.8|110142.8|110193.6|110143.6|110192.8|110142.8|8
1721972990000|2024-07-26 05:49:50|110193|110143|110192.9|110142.9|110193|110143|110192.8|110142.8|3
1721973000000|2024-07-26 05:50:00|110193.1|110143.1|110192.5|110142.5|110193.1|110143.1|110192.5|110142.5|3
1721973010000|2024-07-26 05:50:10|110192.7|110142.7|110195.3|110145.3|110195.4|110145.4|110192.7|110142.7|7
1721973020000|2024-07-26 05:50:20|110195.4|110145.4|110195.2|110145.2|110195.4|110145.4|110194.3|110144.3|9
1721973030000|2024-07-26 05:50:30|110195.1|110145.1|110193|110143|110195.1|110145.1|110193|110143|6
1721973040000|2024-07-26 05:50:40|110193.1|110143.1|110192.7|110142.7|110193.1|110143.1|110192.7|110142.7|5
1721973050000|2024-07-26 05:50:50|110192.9|110142.9|110193.8|110143.8|110194.1|110144.1|110192.9|110142.9|5
1721973060000|2024-07-26 05:51:00|110193.7|110143.7|110196.6|110146.6|110197.2|110147.2|110193.5|110143.5|10
1721973070000|2024-07-26 05:51:10|110196.2|110146.2|110193.8|110143.8|110196.2|110146.2|110193.8|110143.8|8
1721973080000|2024-07-26 05:51:20|110193.5|110143.5|110193.1|110143.1|110193.5|110143.5|110192.4|110142.4|5
1721973090000|2024-07-26 05:51:30|110192.9|110142.9|110193.3|110143.3|110193.3|110143.3|110192.7|110142.7|6
1721973100000|2024-07-26 05:51:40|110193.2|110143.2|110193.8|110143.8|110193.8|110143.8|110193.2|110143.2|4
1721973110000|2024-07-26 05:51:50|110193.7|110143.7|110193.2|110143.2|110193.8|110143.8|110193.2|110143.2|3
1721973120000|2024-07-26 05:52:00|110194|110144|110194.7|110144.7|110195.1|110145.1|110194|110144|9
1721973130000|2024-07-26 05:52:10|110194.5|110144.5|110193.7|110143.7|110194.5|110144.5|110193.7|110143.7|4
1721973140000|2024-07-26 05:52:20|110194.2|110144.2|110194.3|110144.3|110194.8|110144.8|110193.8|110143.8|7
1721973150000|2024-07-26 05:52:30|110194.2|110144.2|110193.8|110143.8|110194.3|110144.3|110193.8|110143.8|3
1721973160000|2024-07-26 05:52:40|110193.9|110143.9|110191.9|110141.9|110196.2|110146.2|110191.9|110141.9|14
1721973170000|2024-07-26 05:52:50|110191.8|110141.8|110191.8|110141.8|110192.3|110142.3|110191.8|110141.8|5
1721973180000|2024-07-26 05:53:00|110191.7|110141.7|110191.6|110141.6|110191.7|110141.7|110191.2|110141.2|3
1721973190000|2024-07-26 05:53:10|110192.1|110142.1|110193.1|110143.1|110193.1|110143.1|110192.1|110142.1|2
1721973200000|2024-07-26 05:53:20|110193.5|110143.5|110192.6|110142.6|110193.5|110143.5|110192.6|110142.6|4
1721973210000|2024-07-26 05:53:30|110192.5|110142.5|110193.1|110143.1|110193.1|110143.1|110192.5|110142.5|2
1721973220000|2024-07-26 05:53:40|110192.9|110142.9|110192.4|110142.4|110192.9|110142.9|110192.4|110142.4|2
1721973240000|2024-07-26 05:54:00|110192|110142|110191.9|110141.9|110192|110142|110191.9|110141.9|2
1721973250000|2024-07-26 05:54:10|110191.8|110141.8|110191.8|110141.8|110191.8|110141.8|110191.8|110141.8|1
1721973260000|2024-07-26 05:54:20|110191.9|110141.9|110192.1|110142.1|110192.1|110142.1|110191.9|110141.9|2
1721973270000|2024-07-26 05:54:30|110192.4|110142.4|110192.2|110142.2|110192.4|110142.4|110192.2|110142.2|2
1721973280000|2024-07-26 05:54:40|110192.3|110142.3|110193.6|110143.6|110193.6|110143.6|110192.3|110142.3|8
1721973290000|2024-07-26 05:54:50|110193.4|110143.4|110193.1|110143.1|110194|110144|110193.1|110143.1|6
1721973300000|2024-07-26 05:55:00|110193|110143|110193.6|110143.6|110193.6|110143.6|110192.1|110142.1|8
1721973310000|2024-07-26 05:55:10|110193.5|110143.5|110196.7|110146.7|110196.7|110146.7|110193|110143|12
1721973320000|2024-07-26 05:55:20|110196.1|110146.1|110195.2|110145.2|110196.1|110146.1|110195.2|110145.2|4
1721973330000|2024-07-26 05:55:30|110195|110145|110194.7|110144.7|110195.1|110145.1|110194.1|110144.1|7
1721973340000|2024-07-26 05:55:40|110194.9|110144.9|110191.2|110141.2|110195.3|110145.3|110191.2|110141.2|9
1721973350000|2024-07-26 05:55:50|110190.6|110140.6|110187.5|110137.5|110190.6|110140.6|110187.5|110137.5|6
1721973360000|2024-07-26 05:56:00|110186.9|110136.9|110185.1|110135.1|110186.9|110136.9|110184.3|110134.3|13
1721973370000|2024-07-26 05:56:10|110185.5|110135.5|110172.7|110122.7|110185.6|110135.6|110172.7|110122.7|11
1721973380000|2024-07-26 05:56:20|110172|110122|110174.5|110124.5|110174.5|110124.5|110171.8|110121.8|7
1721973390000|2024-07-26 05:56:30|110174.6|110124.6|110173.8|110123.8|110174.6|110124.6|110173.8|110123.8|4
1721973400000|2024-07-26 05:56:40|110173.7|110123.7|110173.9|110123.9|110173.9|110123.9|110173.6|110123.6|6
1721973410000|2024-07-26 05:56:50|110172.8|110122.8|110164.5|110114.5|110172.8|110122.8|110158|110108|14
1721973420000|2024-07-26 05:57:00|110163.3|110113.3|110161.9|110111.9|110163.3|110113.3|110161.9|110111.9|7
1721973430000|2024-07-26 05:57:10|110161.8|110111.8|110162.4|110112.4|110166.4|110116.4|110161.8|110111.8|13
1721973440000|2024-07-26 05:57:20|110162.2|110112.2|110160.4|110110.4|110162.2|110112.2|110160.4|110110.4|5
1721973450000|2024-07-26 05:57:30|110160.2|110110.2|110160.5|110110.5|110160.5|110110.5|110159.9|110109.9|6
1721973460000|2024-07-26 05:57:40|110159.9|110109.9|110156.3|110106.3|110159.9|110109.9|110155.9|110105.9|10
1721973470000|2024-07-26 05:57:50|110156.6|110106.6|110156.3|110106.3|110156.9|110106.9|110156.3|110106.3|6
1721973480000|2024-07-26 05:58:00|110156|110106|110156.5|110106.5|110156.6|110106.6|110154.9|110104.9|11
1721973490000|2024-07-26 05:58:10|110156.8|110106.8|110156.3|110106.3|110156.9|110106.9|110156.3|110106.3|7
1721973500000|2024-07-26 05:58:20|110156.4|110106.4|110157.3|110107.3|110162.6|110112.6|110156|110106|12
1721973510000|2024-07-26 05:58:30|110157.4|110107.4|110159.9|110109.9|110159.9|110109.9|110151.4|110101.4|7
1721973520000|2024-07-26 05:58:40|110160.3|110110.3|110160.6|110110.6|110161.1|110111.1|110160.3|110110.3|8
1721973530000|2024-07-26 05:58:50|110160.4|110110.4|110160.7|110110.7|110160.7|110110.7|110160.4|110110.4|3
1721973540000|2024-07-26 05:59:00|110160.4|110110.4|110161.4|110111.4|110161.4|110111.4|110160.4|110110.4|6
1721973550000|2024-07-26 05:59:10|110160.3|110110.3|110163.9|110113.9|110163.9|110113.9|110159.8|110109.8|14
1721973560000|2024-07-26 05:59:20|110163.4|110113.4|110164.2|110114.2|110164.2|110114.2|110163.4|110113.4|6
1721973570000|2024-07-26 05:59:30|110164.3|110114.3|110165.7|110115.7|110165.7|110115.7|110164.3|110114.3|9
1721973580000|2024-07-26 05:59:40|110165.8|110115.8|110167.4|110117.4|110167.8|110117.8|110165.8|110115.8|10
1721973590000|2024-07-26 05:59:50|110167.2|110117.2|110171.5|110121.5|110171.5|110121.5|110167.2|110117.2|10
1721973600000|2024-07-26 06:00:00|110175.4|110125.4|110185.3|110135.3|110195.7|110145.7|110175.4|110125.4|48
1721973610000|2024-07-26 06:00:10|110185.6|110135.6|110182|110132|110186.4|110136.4|110181.7|110131.7|24
1721973620000|2024-07-26 06:00:20|110181.9|110131.9|110177.2|110127.2|110193.7|110143.7|110177.2|110127.2|43
1721973630000|2024-07-26 06:00:30|110176.7|110126.7|110176.1|110126.1|110178.3|110128.3|110172.1|110122.1|35
1721973640000|2024-07-26 06:00:40|110176.3|110126.3|110183.1|110133.1|110184.4|110134.4|110175.3|110125.3|30
1721973650000|2024-07-26 06:00:50|110183.3|110133.3|110195.3|110145.3|110195.3|110145.3|110183.3|110133.3|34
1721973660000|2024-07-26 06:01:00|110195|110145|110216.6|110166.6|110218.2|110168.2|110189.7|110139.7|51
1721973670000|2024-07-26 06:01:10|110216.4|110166.4|110211.4|110161.4|110216.5|110166.5|110210.8|110160.8|30
1721973680000|2024-07-26 06:01:20|110211.8|110161.8|110213.3|110163.3|110214.2|110164.2|110211.8|110161.8|23
1721973690000|2024-07-26 06:01:30|110213.4|110163.4|110215.6|110165.6|110217.3|110167.3|110209|110159|33
1721973700000|2024-07-26 06:01:40|110215.8|110165.8|110212.6|110162.6|110216|110166|110209.3|110159.3|24
1721973710000|2024-07-26 06:01:50|110212.8|110162.8|110215.2|110165.2|110215.2|110165.2|110208.2|110158.2|28
1721973720000|2024-07-26 06:02:00|110215.6|110165.6|110250.7|110200.7|110251.6|110201.6|110214.7|110164.7|52
1721973730000|2024-07-26 06:02:10|110250.5|110200.5|110273.1|110223.1|110273.1|110223.1|110250.2|110200.2|42
1721973740000|2024-07-26 06:02:20|110273.4|110223.4|110272.1|110222.1|110274.3|110224.3|110268|110218|39
1721973750000|2024-07-26 06:02:30|110272.2|110222.2|110270.6|110220.6|110272.6|110222.6|110263.5|110213.5|29
1721973760000|2024-07-26 06:02:40|110271.1|110221.1|110273.3|110223.3|110274.6|110224.6|110269.7|110219.7|24
1721973770000|2024-07-26 06:02:50|110273.1|110223.1|110254|110204|110273.1|110223.1|110252|110202|31
1721973780000|2024-07-26 06:03:00|110253.4|110203.4|110255.1|110205.1|110255.1|110205.1|110250.4|110200.4|51
1721973790000|2024-07-26 06:03:10|110255|110205|110262|110212|110262|110212|110254.2|110204.2|35
1721973800000|2024-07-26 06:03:20|110261.3|110211.3|110264.3|110214.3|110265.5|110215.5|110261.3|110211.3|26
1721973810000|2024-07-26 06:03:30|110259.7|110209.7|110262.4|110212.4|110266.2|110216.2|110257.8|110207.8|32
1721973820000|2024-07-26 06:03:40|110261.3|110211.3|110262|110212|110262.7|110212.7|110256.2|110206.2|29
1721973830000|2024-07-26 06:03:50|110262.2|110212.2|110258.3|110208.3|110263.3|110213.3|110258.3|110208.3|26
1721973840000|2024-07-26 06:04:00|110258.4|110208.4|110260.5|110210.5|110260.5|110210.5|110255.9|110205.9|24
1721973850000|2024-07-26 06:04:10|110260.6|110210.6|110271|110221|110272.3|110222.3|110260.6|110210.6|21
1721973860000|2024-07-26 06:04:20|110271.1|110221.1|110271.8|110221.8|110271.8|110221.8|110265.7|110215.7|28
1721973870000|2024-07-26 06:04:30|110272.3|110222.3|110270.9|110220.9|110272.4|110222.4|110269.8|110219.8|20
1721973880000|2024-07-26 06:04:40|110270.4|110220.4|110269|110219|110270.8|110220.8|110269|110219|24
1721973890000|2024-07-26 06:04:50|110269.1|110219.1|110271.2|110221.2|110273.3|110223.3|110267.9|110217.9|23
1721973900000|2024-07-26 06:05:00|110269.8|110219.8|110270.4|110220.4|110273.6|110223.6|110267.9|110217.9|26
1721973910000|2024-07-26 06:05:10|110269.3|110219.3|110251.9|110201.9|110269.3|110219.3|110250.3|110200.3|24
1721973920000|2024-07-26 06:05:20|110251.4|110201.4|110242.8|110192.8|110252|110202|110242.6|110192.6|24
1721973930000|2024-07-26 06:05:30|110242.9|110192.9|110239.4|110189.4|110242.9|110192.9|110239.3|110189.3|16
1721973940000|2024-07-26 06:05:40|110239.6|110189.6|110238.2|110188.2|110239.6|110189.6|110237.8|110187.8|13
1721973950000|2024-07-26 06:05:50|110238.1|110188.1|110232.2|110182.2|110239.6|110189.6|110228.8|110178.8|28
1721973960000|2024-07-26 06:06:00|110232.8|110182.8|110244.4|110194.4|110245.2|110195.2|110232.8|110182.8|27
1721973970000|2024-07-26 06:06:10|110244.5|110194.5|110241.3|110191.3|110244.5|110194.5|110239.3|110189.3|30
1721973980000|2024-07-26 06:06:20|110241.6|110191.6|110244.7|110194.7|110244.7|110194.7|110240.7|110190.7|17
1721973990000|2024-07-26 06:06:30|110245.4|110195.4|110246.1|110196.1|110246.1|110196.1|110245.2|110195.2|18
1721974000000|2024-07-26 06:06:40|110246|110196|110249.8|110199.8|110249.8|110199.8|110246|110196|21
1721974010000|2024-07-26 06:06:50|110249.2|110199.2|110250.6|110200.6|110250.8|110200.8|110248|110198|24
1721974020000|2024-07-26 06:07:00|110251.2|110201.2|110250.7|110200.7|110252.6|110202.6|110250.7|110200.7|20
1721974030000|2024-07-26 06:07:10|110251|110201|110267|110217|110267|110217|110251|110201|24
1721974040000|2024-07-26 06:07:20|110267.3|110217.3|110266.6|110216.6|110269.9|110219.9|110266.1|110216.1|26
1721974050000|2024-07-26 06:07:30|110265.5|110215.5|110265.2|110215.2|110265.6|110215.6|110264.3|110214.3|18
1721974060000|2024-07-26 06:07:40|110265.3|110215.3|110252.9|110202.9|110265.5|110215.5|110252.8|110202.8|34
1721974070000|2024-07-26 06:07:50|110252.7|110202.7|110230.4|110180.4|110252.8|110202.8|110230.4|110180.4|26
1721974080000|2024-07-26 06:08:00|110228.6|110178.6|110227.2|110177.2|110231.5|110181.5|110225.9|110175.9|45
1721974090000|2024-07-26 06:08:10|110227.1|110177.1|110228.2|110178.2|110229.5|110179.5|110225.7|110175.7|23
1721974100000|2024-07-26 06:08:20|110228.5|110178.5|110219.7|110169.7|110229.3|110179.3|110219.7|110169.7|38
1721974110000|2024-07-26 06:08:30|110220.4|110170.4|110224.4|110174.4|110225.4|110175.4|110220.2|110170.2|25
1721974120000|2024-07-26 06:08:40|110224.6|110174.6|110217.8|110167.8|110225.6|110175.6|110217.8|110167.8|15
1721974130000|2024-07-26 06:08:50|110216.6|110166.6|110219|110169|110219.5|110169.5|110215.7|110165.7|26
1721974140000|2024-07-26 06:09:00|110218.8|110168.8|110222.7|110172.7|110223.1|110173.1|110218.5|110168.5|12
1721974150000|2024-07-26 06:09:10|110222.8|110172.8|110225.5|110175.5|110226.5|110176.5|110222.6|110172.6|13
1721974160000|2024-07-26 06:09:20|110225.8|110175.8|110224.6|110174.6|110225.8|110175.8|110223.9|110173.9|16
1721974170000|2024-07-26 06:09:30|110224.5|110174.5|110225.8|110175.8|110226|110176|110219.7|110169.7|23
1721974180000|2024-07-26 06:09:40|110226|110176|110224.2|110174.2|110226.2|110176.2|110224.2|110174.2|17
1721974190000|2024-07-26 06:09:50|110224.3|110174.3|110218.9|110168.9|110224.3|110174.3|110216.2|110166.2|27
1721974200000|2024-07-26 06:10:00|110218.4|110168.4|110226.8|110176.8|110228.2|110178.2|110218.1|110168.1|36
1721974210000|2024-07-26 06:10:10|110227.2|110177.2|110218.4|110168.4|110227.5|110177.5|110218.4|110168.4|29
1721974220000|2024-07-26 06:10:20|110217.8|110167.8|110222.9|110172.9|110222.9|110172.9|110217.8|110167.8|29
1721974230000|2024-07-26 06:10:30|110223|110173|110229.2|110179.2|110229.7|110179.7|110223|110173|30
1721974240000|2024-07-26 06:10:40|110229.5|110179.5|110230.3|110180.3|110230.3|110180.3|110226.2|110176.2|20
1721974250000|2024-07-26 06:10:50|110230.2|110180.2|110234.8|110184.8|110234.8|110184.8|110230.2|110180.2|15
1721974260000|2024-07-26 06:11:00|110235|110185|110233.5|110183.5|110235|110185|110232.5|110182.5|30
1721974270000|2024-07-26 06:11:10|110233.6|110183.6|110231.5|110181.5|110236.3|110186.3|110231|110181|32
1721974280000|2024-07-26 06:11:20|110230.9|110180.9|110225.4|110175.4|110230.9|110180.9|110224.9|110174.9|25
1721974290000|2024-07-26 06:11:30|110225.8|110175.8|110233.1|110183.1|110233.1|110183.1|110224.9|110174.9|22
1721974300000|2024-07-26 06:11:40|110234.3|110184.3|110240|110190|110241|110191|110234.3|110184.3|25
1721974310000|2024-07-26 06:11:50|110239.9|110189.9|110249.2|110199.2|110249.7|110199.7|110239.8|110189.8|25
1721974320000|2024-07-26 06:12:00|110249.1|110199.1|110247.5|110197.5|110249.1|110199.1|110247.5|110197.5|7
1721974330000|2024-07-26 06:12:10|110247.9|110197.9|110249.6|110199.6|110251|110201|110247.9|110197.9|18
1721974340000|2024-07-26 06:12:20|110249.4|110199.4|110251.9|110201.9|110253.1|110203.1|110245.6|110195.6|34
1721974350000|2024-07-26 06:12:30|110252|110202|110251.4|110201.4|110252.2|110202.2|110250.8|110200.8|16
1721974360000|2024-07-26 06:12:40|110251.2|110201.2|110250.2|110200.2|110251.2|110201.2|110248.1|110198.1|14
1721974370000|2024-07-26 06:12:50|110250.3|110200.3|110253.7|110203.7|110253.8|110203.8|110250.2|110200.2|18
1721974380000|2024-07-26 06:13:00|110254.2|110204.2|110262|110212|110266.4|110216.4|110254.2|110204.2|31
1721974390000|2024-07-26 06:13:10|110261.6|110211.6|110283.1|110233.1|110283.1|110233.1|110261.5|110211.5|40
1721974400000|2024-07-26 06:13:20|110283.3|110233.3|110288.1|110238.1|110288.1|110238.1|110283.1|110233.1|24
1721974410000|2024-07-26 06:13:30|110288.2|110238.2|110295.1|110245.1|110296.2|110246.2|110287.6|110237.6|36
1721974420000|2024-07-26 06:13:40|110295.2|110245.2|110287.9|110237.9|110295.6|110245.6|110287.9|110237.9|23
1721974430000|2024-07-26 06:13:50|110288|110238|110292.1|110242.1|110292.8|110242.8|110286.7|110236.7|41
1721974440000|2024-07-26 06:14:00|110293.1|110243.1|110296|110246|110296|110246|110292.2|110242.2|33
1721974450000|2024-07-26 06:14:10|110295.8|110245.8|110300.8|110250.8|110302.1|110252.1|110295.2|110245.2|21
1721974460000|2024-07-26 06:14:20|110301.3|110251.3|110251.6|110201.6|110302.3|110252.3|110251.1|110201.1|40
1721974470000|2024-07-26 06:14:30|110251.7|110201.7|110246.1|110196.1|110251.9|110201.9|110243.6|110193.6|27
1721974480000|2024-07-26 06:14:40|110245.9|110195.9|110246.4|110196.4|110247.7|110197.7|110245.5|110195.5|33
1721974490000|2024-07-26 06:14:50|110246.5|110196.5|110244.6|110194.6|110247.3|110197.3|110241.9|110191.9|37
1721974500000|2024-07-26 06:15:00|110244.7|110194.7|110246.4|110196.4|110248.1|110198.1|110244.7|110194.7|35
1721974510000|2024-07-26 06:15:10|110246.3|110196.3|110247.3|110197.3|110248|110198|110244.5|110194.5|24
1721974520000|2024-07-26 06:15:20|110246.9|110196.9|110249.3|110199.3|110249.3|110199.3|110246.1|110196.1|18
1721974530000|2024-07-26 06:15:30|110249|110199|110228.2|110178.2|110250.5|110200.5|110216.5|110166.5|48
1721974540000|2024-07-26 06:15:40|110229.5|110179.5|110226.6|110176.6|110234.7|110184.7|110226.4|110176.4|32
1721974550000|2024-07-26 06:15:50|110226.3|110176.3|110216|110166|110226.3|110176.3|110214.9|110164.9|35
1721974560000|2024-07-26 06:16:00|110215.9|110165.9|110219.2|110169.2|110219.2|110169.2|110213.7|110163.7|34
1721974570000|2024-07-26 06:16:10|110222.9|110172.9|110226.7|110176.7|110226.7|110176.7|110221.3|110171.3|34
1721974580000|2024-07-26 06:16:20|110226.6|110176.6|110229.7|110179.7|110231.4|110181.4|110225.5|110175.5|45
1721974590000|2024-07-26 06:16:30|110229.8|110179.8|110240.6|110190.6|110240.6|110190.6|110229.8|110179.8|37
1721974600000|2024-07-26 06:16:40|110240.8|110190.8|110247.5|110197.5|110257.6|110207.6|110239.9|110189.9|31
1721974610000|2024-07-26 06:16:50|110248.9|110198.9|110252.9|110202.9|110252.9|110202.9|110246.7|110196.7|24
1721974620000|2024-07-26 06:17:00|110252.7|110202.7|110248.4|110198.4|110252.8|110202.8|110247.8|110197.8|27
1721974630000|2024-07-26 06:17:10|110248.5|110198.5|110250.5|110200.5|110251.7|110201.7|110248.5|110198.5|17
1721974640000|2024-07-26 06:17:20|110250.3|110200.3|110253.5|110203.5|110256.1|110206.1|110250.3|110200.3|30
1721974650000|2024-07-26 06:17:30|110254.3|110204.3|110254.7|110204.7|110257.5|110207.5|110254.1|110204.1|18
1721974660000|2024-07-26 06:17:40|110255.5|110205.5|110247.4|110197.4|110255.5|110205.5|110247.3|110197.3|27
1721974670000|2024-07-26 06:17:50|110247.6|110197.6|110247.8|110197.8|110250.1|110200.1|110247.3|110197.3|23
1721974680000|2024-07-26 06:18:00|110247.7|110197.7|110241.2|110191.2|110247.7|110197.7|110241.1|110191.1|22
1721974690000|2024-07-26 06:18:10|110241.3|110191.3|110236.6|110186.6|110241.4|110191.4|110236.1|110186.1|21
1721974700000|2024-07-26 06:18:20|110237.5|110187.5|110219.3|110169.3|110240.6|110190.6|110218.1|110168.1|38
1721974710000|2024-07-26 06:18:30|110219|110169|110224.5|110174.5|110225.2|110175.2|110218.5|110168.5|32
1721974720000|2024-07-26 06:18:40|110224.1|110174.1|110224.4|110174.4|110224.5|110174.5|110210.2|110160.2|25
1721974730000|2024-07-26 06:18:50|110223.4|110173.4|110221.6|110171.6|110224.1|110174.1|110214.4|110164.4|31
1721974740000|2024-07-26 06:19:00|110222|110172|110228.8|110178.8|110229.3|110179.3|110221.7|110171.7|32
1721974750000|2024-07-26 06:19:10|110229.3|110179.3|110241.1|110191.1|110242.4|110192.4|110229.3|110179.3|37
1721974760000|2024-07-26 06:19:20|110241.5|110191.5|110248.5|110198.5|110248.5|110198.5|110240.9|110190.9|35
1721974770000|2024-07-26 06:19:30|110248.4|110198.4|110250|110200|110250|110200|110248.4|110198.4|24
1721974780000|2024-07-26 06:19:40|110249.6|110199.6|110249.6|110199.6|110252.5|110202.5|110249.6|110199.6|30
1721974790000|2024-07-26 06:19:50|110248.1|110198.1|110249|110199|110249|110199|110245.8|110195.8|22
1721974800000|2024-07-26 06:20:00|110249.3|110199.3|110256.1|110206.1|110256.1|110206.1|110249.3|110199.3|35
1721974810000|2024-07-26 06:20:10|110257.3|110207.3|110257.1|110207.1|110258.3|110208.3|110250.1|110200.1|39
1721974820000|2024-07-26 06:20:20|110256.9|110206.9|110263.3|110213.3|110263.3|110213.3|110256.3|110206.3|32
1721974830000|2024-07-26 06:20:30|110262.7|110212.7|110259.1|110209.1|110262.7|110212.7|110258.9|110208.9|17
1721974840000|2024-07-26 06:20:40|110259|110209|110251.5|110201.5|110259|110209|110248.4|110198.4|30
1721974850000|2024-07-26 06:20:50|110252|110202|110241.7|110191.7|110252|110202|110241.6|110191.6|40
1721974860000|2024-07-26 06:21:00|110242.5|110192.5|110244.7|110194.7|110245.7|110195.7|110242.4|110192.4|20
1721974870000|2024-07-26 06:21:10|110245.6|110195.6|110248.9|110198.9|110248.9|110198.9|110242.8|110192.8|28
1721974880000|2024-07-26 06:21:20|110248.3|110198.3|110246.9|110196.9|110251.2|110201.2|110246.7|110196.7|24
1721974890000|2024-07-26 06:21:30|110246.8|110196.8|110250.6|110200.6|110251.2|110201.2|110246|110196|30
1721974900000|2024-07-26 06:21:40|110250.8|110200.8|110248.2|110198.2|110250.9|110200.9|110247.8|110197.8|24
1721974910000|2024-07-26 06:21:50|110248.3|110198.3|110250|110200|110250.6|110200.6|110248.3|110198.3|11
1721974920000|2024-07-26 06:22:00|110249.8|110199.8|110257.1|110207.1|110257.7|110207.7|110249.8|110199.8|23
1721974930000|2024-07-26 06:22:10|110257.2|110207.2|110258.7|110208.7|110258.7|110208.7|110255.9|110205.9|20
1721974940000|2024-07-26 06:22:20|110259.4|110209.4|110257|110207|110259.4|110209.4|110257|110207|18
1721974950000|2024-07-26 06:22:30|110257.6|110207.6|110262.9|110212.9|110263.2|110213.2|110257.6|110207.6|26
1721974960000|2024-07-26 06:22:40|110262.8|110212.8|110283.1|110233.1|110283.8|110233.8|110262.8|110212.8|26
1721974970000|2024-07-26 06:22:50|110283.4|110233.4|110282.6|110232.6|110283.6|110233.6|110279.2|110229.2|27
1721974980000|2024-07-26 06:23:00|110282.2|110232.2|110276.3|110226.3|110283|110233|110276.3|110226.3|35
1721974990000|2024-07-26 06:23:10|110275|110225|110271.8|110221.8|110275.5|110225.5|110271.7|110221.7|28
1721975000000|2024-07-26 06:23:20|110271.9|110221.9|110275.5|110225.5|110277.9|110227.9|110268.9|110218.9|40
1721975010000|2024-07-26 06:23:30|110277|110227|110270.5|110220.5|110279.1|110229.1|110270.3|110220.3|37
1721975020000|2024-07-26 06:23:40|110270.4|110220.4|110267.5|110217.5|110270.4|110220.4|110267|110217|20
1721975030000|2024-07-26 06:23:50|110267.6|110217.6|110247.5|110197.5|110267.9|110217.9|110246|110196|38
1721975040000|2024-07-26 06:24:00|110247.3|110197.3|110248.3|110198.3|110248.8|110198.8|110245.9|110195.9|36
1721975050000|2024-07-26 06:24:10|110248.6|110198.6|110245.8|110195.8|110248.6|110198.6|110244.9|110194.9|29
1721975060000|2024-07-26 06:24:20|110245.9|110195.9|110243|110193|110246.1|110196.1|110242.2|110192.2|22
1721975070000|2024-07-26 06:24:30|110242.9|110192.9|110240.2|110190.2|110243.5|110193.5|110240.2|110190.2|39
1721975080000|2024-07-26 06:24:40|110241.7|110191.7|110241.5|110191.5|110244.9|110194.9|110236.2|110186.2|34
1721975090000|2024-07-26 06:24:50|110241.4|110191.4|110241.1|110191.1|110242|110192|110240.2|110190.2|11
1721975100000|2024-07-26 06:25:00|110242.6|110192.6|110247.9|110197.9|110250.3|110200.3|110242.4|110192.4|39
1721975110000|2024-07-26 06:25:10|110248.1|110198.1|110233.7|110183.7|110248.6|110198.6|110233.3|110183.3|28
1721975120000|2024-07-26 06:25:20|110233.5|110183.5|110232|110182|110233.5|110183.5|110231.4|110181.4|47
1721975130000|2024-07-26 06:25:30|110231.9|110181.9|110232.8|110182.8|110233.5|110183.5|110231.9|110181.9|26
1721975140000|2024-07-26 06:25:40|110233.1|110183.1|110239.6|110189.6|110239.6|110189.6|110232.9|110182.9|30
1721975150000|2024-07-26 06:25:50|110240|110190|110233.8|110183.8|110240.8|110190.8|110233.8|110183.8|36
1721975160000|2024-07-26 06:26:00|110234.3|110184.3|110236|110186|110236|110186|110234.3|110184.3|21
1721975170000|2024-07-26 06:26:10|110236.1|110186.1|110233.5|110183.5|110236.1|110186.1|110233.3|110183.3|26
1721975180000|2024-07-26 06:26:20|110233.4|110183.4|110232.4|110182.4|110233.5|110183.5|110232.4|110182.4|30
1721975190000|2024-07-26 06:26:30|110232.5|110182.5|110234.9|110184.9|110235.3|110185.3|110232|110182|30
1721975200000|2024-07-26 06:26:40|110234.6|110184.6|110235.7|110185.7|110236.5|110186.5|110234.3|110184.3|14
1721975210000|2024-07-26 06:26:50|110235.6|110185.6|110236.6|110186.6|110237.2|110187.2|110234.9|110184.9|26
1721975220000|2024-07-26 06:27:00|110236.7|110186.7|110235.3|110185.3|110237.3|110187.3|110233|110183|27
1721975230000|2024-07-26 06:27:10|110234.9|110184.9|110232.6|110182.6|110237.1|110187.1|110232.6|110182.6|32
1721975240000|2024-07-26 06:27:20|110232.5|110182.5|110231.3|110181.3|110232.5|110182.5|110231.3|110181.3|16
1721975250000|2024-07-26 06:27:30|110230.8|110180.8|110235.3|110185.3|110235.6|110185.6|110230.4|110180.4|18
1721975260000|2024-07-26 06:27:40|110234.9|110184.9|110235.3|110185.3|110236.3|110186.3|110234.9|110184.9|15
1721975270000|2024-07-26 06:27:50|110235.4|110185.4|110226.5|110176.5|110237.4|110187.4|110223.3|110173.3|28
1721975280000|2024-07-26 06:28:00|110226.7|110176.7|110229.6|110179.6|110230.2|110180.2|110226.5|110176.5|23
1721975290000|2024-07-26 06:28:10|110229.7|110179.7|110227.5|110177.5|110230.2|110180.2|110227.5|110177.5|12
1721975300000|2024-07-26 06:28:20|110227.1|110177.1|110226.2|110176.2|110227.1|110177.1|110224.3|110174.3|18
1721975310000|2024-07-26 06:28:30|110227|110177|110227.4|110177.4|110230.3|110180.3|110227|110177|18
1721975320000|2024-07-26 06:28:40|110227|110177|110226.2|110176.2|110227|110177|110225.6|110175.6|16
1721975330000|2024-07-26 06:28:50|110224.3|110174.3|110220|110170|110226.8|110176.8|110220|110170|25
1721975340000|2024-07-26 06:29:00|110219.5|110169.5|110218|110168|110219.5|110169.5|110217.6|110167.6|23
1721975350000|2024-07-26 06:29:10|110217.7|110167.7|110200.3|110150.3|110217.7|110167.7|110193.3|110143.3|36
1721975360000|2024-07-26 06:29:20|110200.4|110150.4|110205.1|110155.1|110205.1|110155.1|110199.9|110149.9|29
1721975370000|2024-07-26 06:29:30|110206.3|110156.3|110206.1|110156.1|110206.7|110156.7|110204.4|110154.4|18
1721975380000|2024-07-26 06:29:40|110205.6|110155.6|110195.1|110145.1|110205.7|110155.7|110195|110145|27
1721975390000|2024-07-26 06:29:50|110195|110145|110192.8|110142.8|110195.2|110145.2|110192.7|110142.7|27
1721975400000|2024-07-26 06:30:00|110195.1|110145.1|110192.3|110142.3|110199|110149|110192.3|110142.3|18
1721975410000|2024-07-26 06:30:10|110192.5|110142.5|110195.5|110145.5|110196.9|110146.9|110187.5|110137.5|26
1721975420000|2024-07-26 06:30:20|110195.6|110145.6|110201.2|110151.2|110201.2|110151.2|110195.6|110145.6|14
1721975430000|2024-07-26 06:30:30|110201.4|110151.4|110201|110151|110202.3|110152.3|110200.9|110150.9|23
1721975440000|2024-07-26 06:30:40|110200.7|110150.7|110195.8|110145.8|110200.7|110150.7|110195.7|110145.7|23
1721975450000|2024-07-26 06:30:50|110196.1|110146.1|110200.6|110150.6|110200.9|110150.9|110195.8|110145.8|24
1721975460000|2024-07-26 06:31:00|110199.8|110149.8|110205.2|110155.2|110205.4|110155.4|110199.7|110149.7|22
1721975470000|2024-07-26 06:31:10|110205.3|110155.3|110213.2|110163.2|110213.4|110163.4|110205|110155|18
1721975480000|2024-07-26 06:31:20|110213.3|110163.3|110213|110163|110213.7|110163.7|110212.5|110162.5|12
1721975490000|2024-07-26 06:31:30|110212.9|110162.9|110213.1|110163.1|110213.1|110163.1|110212.5|110162.5|13
1721975500000|2024-07-26 06:31:40|110213.3|110163.3|110215.7|110165.7|110215.8|110165.8|110213|110163|19
1721975510000|2024-07-26 06:31:50|110215.8|110165.8|110222.8|110172.8|110223.4|110173.4|110215.2|110165.2|20
1721975520000|2024-07-26 06:32:00|110222.5|110172.5|110223.3|110173.3|110223.5|110173.5|110222|110172|12
1721975530000|2024-07-26 06:32:10|110223.1|110173.1|110219.3|110169.3|110223.4|110173.4|110218.8|110168.8|19
1721975540000|2024-07-26 06:32:20|110219.4|110169.4|110220.3|110170.3|110220.3|110170.3|110219.4|110169.4|14
1721975550000|2024-07-26 06:32:30|110220.5|110170.5|110220.2|110170.2|110220.6|110170.6|110219.8|110169.8|17
1721975560000|2024-07-26 06:32:40|110220.4|110170.4|110226.7|110176.7|110226.9|110176.9|110219.9|110169.9|12
1721975570000|2024-07-26 06:32:50|110226.5|110176.5|110223.1|110173.1|110226.5|110176.5|110222.8|110172.8|16
1721975580000|2024-07-26 06:33:00|110223.6|110173.6|110237.8|110187.8|110237.8|110187.8|110223.6|110173.6|32
1721975590000|2024-07-26 06:33:10|110238.2|110188.2|110241.4|110191.4|110241.5|110191.5|110238.2|110188.2|25
1721975600000|2024-07-26 06:33:20|110241.5|110191.5|110236.9|110186.9|110241.5|110191.5|110236.4|110186.4|17
1721975610000|2024-07-26 06:33:30|110237.1|110187.1|110239|110189|110239.7|110189.7|110237.1|110187.1|15
1721975620000|2024-07-26 06:33:40|110238.9|110188.9|110243.1|110193.1|110244.1|110194.1|110238.9|110188.9|24
1721975630000|2024-07-26 06:33:50|110242.9|110192.9|110240.3|110190.3|110242.9|110192.9|110239.7|110189.7|18
1721975640000|2024-07-26 06:34:00|110240.6|110190.6|110240.1|110190.1|110240.6|110190.6|110237.9|110187.9|21
1721975650000|2024-07-26 06:34:10|110240.4|110190.4|110242.7|110192.7|110243.1|110193.1|110239|110189|29
1721975660000|2024-07-26 06:34:20|110242.6|110192.6|110248.8|110198.8|110250.6|110200.6|110239.2|110189.2|17
1721975670000|2024-07-26 06:34:30|110249.5|110199.5|110245.9|110195.9|110249.5|110199.5|110243.6|110193.6|26
1721975680000|2024-07-26 06:34:40|110245.8|110195.8|110245.6|110195.6|110250|110200|110245.1|110195.1|29
1721975690000|2024-07-26 06:34:50|110245.8|110195.8|110247.4|110197.4|110247.7|110197.7|110245.8|110195.8|16
1721975700000|2024-07-26 06:35:00|110247.2|110197.2|110249.8|110199.8|110250.6|110200.6|110247.2|110197.2|22
1721975710000|2024-07-26 06:35:10|110249.7|110199.7|110248.8|110198.8|110251.2|110201.2|110248.1|110198.1|24
1721975720000|2024-07-26 06:35:20|110248.9|110198.9|110249.1|110199.1|110249.1|110199.1|110248.5|110198.5|7
1721975730000|2024-07-26 06:35:30|110248.9|110198.9|110247.4|110197.4|110249.3|110199.3|110247.4|110197.4|11
1721975740000|2024-07-26 06:35:40|110248.3|110198.3|110247.1|110197.1|110248.5|110198.5|110247|110197|12
1721975750000|2024-07-26 06:35:50|110246.8|110196.8|110240.7|110190.7|110247.6|110197.6|110240.2|110190.2|21
1721975760000|2024-07-26 06:36:00|110240.2|110190.2|110237.3|110187.3|110240.2|110190.2|110236.9|110186.9|16
1721975770000|2024-07-26 06:36:10|110237.5|110187.5|110237.1|110187.1|110239.3|110189.3|110237.1|110187.1|15
1721975780000|2024-07-26 06:36:20|110237.2|110187.2|110231.9|110181.9|110237.3|110187.3|110231.9|110181.9|19
1721975790000|2024-07-26 06:36:30|110231.4|110181.4|110232.2|110182.2|110232.3|110182.3|110230.6|110180.6|21
1721975800000|2024-07-26 06:36:40|110231.4|110181.4|110235.4|110185.4|110235.6|110185.6|110230.8|110180.8|29
1721975810000|2024-07-26 06:36:50|110235.1|110185.1|110238.2|110188.2|110238.2|110188.2|110235.1|110185.1|12
1721975820000|2024-07-26 06:37:00|110237.7|110187.7|110245.1|110195.1|110245.4|110195.4|110237.6|110187.6|20
1721975830000|2024-07-26 06:37:10|110245.3|110195.3|110254.7|110204.7|110254.9|110204.9|110245.3|110195.3|19
1721975840000|2024-07-26 06:37:20|110254|110204|110252.3|110202.3|110258.9|110208.9|110252.3|110202.3|31
1721975850000|2024-07-26 06:37:30|110252.4|110202.4|110252.4|110202.4|110252.7|110202.7|110252.1|110202.1|9
1721975860000|2024-07-26 06:37:40|110252.1|110202.1|110246.9|110196.9|110252.9|110202.9|110245.8|110195.8|20
1721975870000|2024-07-26 06:37:50|110247.1|110197.1|110247.1|110197.1|110247.2|110197.2|110246.8|110196.8|6
1721975880000|2024-07-26 06:38:00|110247|110197|110248.7|110198.7|110248.7|110198.7|110246.9|110196.9|4
1721975890000|2024-07-26 06:38:10|110248.9|110198.9|110245.2|110195.2|110249.1|110199.1|110244.5|110194.5|13
1721975900000|2024-07-26 06:38:20|110244.8|110194.8|110244.6|110194.6|110244.8|110194.8|110244.3|110194.3|8
1721975910000|2024-07-26 06:38:30|110244.8|110194.8|110248.9|110198.9|110249.9|110199.9|110244.8|110194.8|15
1721975920000|2024-07-26 06:38:40|110248.6|110198.6|110247.4|110197.4|110248.6|110198.6|110247|110197|14
1721975930000|2024-07-26 06:38:50|110247.3|110197.3|110246.7|110196.7|110247.5|110197.5|110246.4|110196.4|12
1721975940000|2024-07-26 06:39:00|110246.8|110196.8|110245.9|110195.9|110248.6|110198.6|110245.7|110195.7|14
1721975950000|2024-07-26 06:39:10|110245.5|110195.5|110243.3|110193.3|110245.5|110195.5|110243.3|110193.3|9
1721975960000|2024-07-26 06:39:20|110243.6|110193.6|110241.2|110191.2|110243.6|110193.6|110240.1|110190.1|19
1721975970000|2024-07-26 06:39:30|110239.2|110189.2|110233.5|110183.5|110239.2|110189.2|110233.3|110183.3|26
1721975980000|2024-07-26 06:39:40|110233.6|110183.6|110212.6|110162.6|110238|110188|110211.4|110161.4|38
1721975990000|2024-07-26 06:39:50|110212.8|110162.8|110217|110167|110217.6|110167.6|110212.4|110162.4|27
1721976000000|2024-07-26 06:40:00|110217.2|110167.2|110221.8|110171.8|110222.3|110172.3|110217.2|110167.2|32
1721976010000|2024-07-26 06:40:10|110221.7|110171.7|110220|110170|110221.7|110171.7|110216.3|110166.3|22
1721976020000|2024-07-26 06:40:20|110219.9|110169.9|110215.3|110165.3|110220.2|110170.2|110215.3|110165.3|32
1721976030000|2024-07-26 06:40:30|110215.2|110165.2|110216.5|110166.5|110218.1|110168.1|110215.2|110165.2|27
1721976040000|2024-07-26 06:40:40|110215.6|110165.6|110198.8|110148.8|110215.6|110165.6|110197.6|110147.6|34
1721976050000|2024-07-26 06:40:50|110200|110150|110203.3|110153.3|110205.3|110155.3|110197.5|110147.5|32
1721976060000|2024-07-26 06:41:00|110204.5|110154.5|110205.5|110155.5|110208.5|110158.5|110203.4|110153.4|27
1721976070000|2024-07-26 06:41:10|110205.6|110155.6|110204.6|110154.6|110207.3|110157.3|110203.1|110153.1|24
1721976080000|2024-07-26 06:41:20|110204.7|110154.7|110204|110154|110204.9|110154.9|110202|110152|21
1721976090000|2024-07-26 06:41:30|110204.1|110154.1|110206.8|110156.8|110207.2|110157.2|110198.9|110148.9|35
1721976100000|2024-07-26 06:41:40|110206.7|110156.7|110207.4|110157.4|110207.4|110157.4|110205.8|110155.8|19
1721976110000|2024-07-26 06:41:50|110207.3|110157.3|110200|110150|110207.5|110157.5|110199.8|110149.8|20
1721976120000|2024-07-26 06:42:00|110199.8|110149.8|110199.7|110149.7|110200.6|110150.6|110197.9|110147.9|22
1721976130000|2024-07-26 06:42:10|110198.8|110148.8|110201.6|110151.6|110201.9|110151.9|110198.8|110148.8|18
1721976140000|2024-07-26 06:42:20|110201.7|110151.7|110199.9|110149.9|110201.7|110151.7|110197.8|110147.8|21
1721976150000|2024-07-26 06:42:30|110200.4|110150.4|110206|110156|110206.7|110156.7|110200.4|110150.4|30
1721976160000|2024-07-26 06:42:40|110206.1|110156.1|110202.8|110152.8|110207.5|110157.5|110202.8|110152.8|30
1721976170000|2024-07-26 06:42:50|110202.3|110152.3|110200.3|110150.3|110202.3|110152.3|110198.2|110148.2|29
1721976180000|2024-07-26 06:43:00|110200.2|110150.2|110199.5|110149.5|110200.3|110150.3|110199.2|110149.2|17
1721976190000|2024-07-26 06:43:10|110199.6|110149.6|110201.8|110151.8|110206.9|110156.9|110198.6|110148.6|29
1721976200000|2024-07-26 06:43:20|110202.8|110152.8|110199.7|110149.7|110207.8|110157.8|110198.5|110148.5|27
1721976210000|2024-07-26 06:43:30|110199.5|110149.5|110200.8|110150.8|110201.6|110151.6|110199.5|110149.5|18
1721976220000|2024-07-26 06:43:40|110200.5|110150.5|110200.3|110150.3|110200.8|110150.8|110199.4|110149.4|18
1721976230000|2024-07-26 06:43:50|110200.8|110150.8|110193.7|110143.7|110203.6|110153.6|110193.7|110143.7|21
1721976240000|2024-07-26 06:44:00|110193.4|110143.4|110193.2|110143.2|110193.9|110143.9|110187.8|110137.8|32
1721976250000|2024-07-26 06:44:10|110193.1|110143.1|110196.8|110146.8|110197.3|110147.3|110193.1|110143.1|16
1721976260000|2024-07-26 06:44:20|110196.7|110146.7|110196.8|110146.8|110197.1|110147.1|110196.5|110146.5|9
1721976270000|2024-07-26 06:44:30|110197.3|110147.3|110199.5|110149.5|110199.5|110149.5|110195|110145|25
1721976280000|2024-07-26 06:44:40|110199.4|110149.4|110200|110150|110200.6|110150.6|110199.4|110149.4|10
1721976290000|2024-07-26 06:44:50|110200.3|110150.3|110190.9|110140.9|110202|110152|110190.4|110140.4|38
1721976300000|2024-07-26 06:45:00|110193.8|110143.8|110191.3|110141.3|110195.2|110145.2|110191.2|110141.2|23
1721976310000|2024-07-26 06:45:10|110191.2|110141.2|110168.8|110118.8|110192.2|110142.2|110168.8|110118.8|19
1721976320000|2024-07-26 06:45:20|110168.7|110118.7|110168.6|110118.6|110169.9|110119.9|110168.5|110118.5|17
1721976330000|2024-07-26 06:45:30|110168.4|110118.4|110165|110115|110168.4|110118.4|110161.5|110111.5|24
1721976340000|2024-07-26 06:45:40|110164.8|110114.8|110160.8|110110.8|110164.9|110114.9|110159.5|110109.5|25
1721976350000|2024-07-26 06:45:50|110160.7|110110.7|110159.4|110109.4|110160.7|110110.7|110156.9|110106.9|15
1721976360000|2024-07-26 06:46:00|110159.5|110109.5|110151|110101|110159.5|110109.5|110151|110101|24
1721976370000|2024-07-26 06:46:10|110150.5|110100.5|110148.7|110098.7|110150.5|110100.5|110148.6|110098.6|17
1721976380000|2024-07-26 06:46:20|110148.5|110098.5|110158.3|110108.3|110158.3|110108.3|110148.5|110098.5|28
1721976390000|2024-07-26 06:46:30|110158.4|110108.4|110160.8|110110.8|110160.8|110110.8|110157.8|110107.8|21
1721976400000|2024-07-26 06:46:40|110160.5|110110.5|110163.9|110113.9|110163.9|110113.9|110160|110110|14
1721976410000|2024-07-26 06:46:50|110164|110114|110169.4|110119.4|110169.4|110119.4|110162.5|110112.5|19
1721976420000|2024-07-26 06:47:00|110169.1|110119.1|110172.2|110122.2|110173.2|110123.2|110169.1|110119.1|12
1721976430000|2024-07-26 06:47:10|110172|110122|110172.1|110122.1|110173.6|110123.6|110170.7|110120.7|30
1721976440000|2024-07-26 06:47:20|110172.6|110122.6|110170.6|110120.6|110172.6|110122.6|110170.6|110120.6|14
1721976450000|2024-07-26 06:47:30|110170.3|110120.3|110167.9|110117.9|110170.6|110120.6|110167.6|110117.6|20
1721976460000|2024-07-26 06:47:40|110167.8|110117.8|110159.8|110109.8|110168.6|110118.6|110159.7|110109.7|19
1721976470000|2024-07-26 06:47:50|110159.7|110109.7|110156.4|110106.4|110159.7|110109.7|110156.1|110106.1|17
1721976480000|2024-07-26 06:48:00|110156.5|110106.5|110151.5|110101.5|110156.6|110106.6|110149.9|110099.9|33
1721976490000|2024-07-26 06:48:10|110151.2|110101.2|110155.7|110105.7|110157.3|110107.3|110150.8|110100.8|14
1721976500000|2024-07-26 06:48:20|110155.9|110105.9|110133.9|110083.9|110160.1|110110.1|110133.8|110083.8|37
1721976510000|2024-07-26 06:48:30|110134.1|110084.1|110136.7|110086.7|110136.7|110086.7|110131.5|110081.5|31
1721976520000|2024-07-26 06:48:40|110136.9|110086.9|110137.9|110087.9|110138.3|110088.3|110136.9|110086.9|12
1721976530000|2024-07-26 06:48:50|110138|110088|110138|110088|110138.1|110088.1|110137.6|110087.6|7
1721976540000|2024-07-26 06:49:00|110138.1|110088.1|110132.8|110082.8|110140|110090|110132.8|110082.8|20
1721976550000|2024-07-26 06:49:10|110132.9|110082.9|110131.7|110081.7|110133.1|110083.1|110131.7|110081.7|15
1721976560000|2024-07-26 06:49:20|110131.8|110081.8|110133.1|110083.1|110133.3|110083.3|110126.5|110076.5|20
1721976570000|2024-07-26 06:49:30|110133|110083|110131.7|110081.7|110134|110084|110131.7|110081.7|15
1721976580000|2024-07-26 06:49:40|110131.6|110081.6|110139.2|110089.2|110139.2|110089.2|110131.3|110081.3|18
1721976590000|2024-07-26 06:49:50|110139.3|110089.3|110141.8|110091.8|110142.3|110092.3|110139.1|110089.1|17
1721976600000|2024-07-26 06:50:00|110141.7|110091.7|110144.5|110094.5|110144.8|110094.8|110141.7|110091.7|18
1721976610000|2024-07-26 06:50:10|110144.6|110094.6|110140.4|110090.4|110144.9|110094.9|110140.1|110090.1|21
1721976620000|2024-07-26 06:50:20|110140.7|110090.7|110140.2|110090.2|110140.7|110090.7|110140.1|110090.1|9
1721976630000|2024-07-26 06:50:30|110139.7|110089.7|110139.7|110089.7|110140|110090|110139.7|110089.7|4
1721976640000|2024-07-26 06:50:40|110140.4|110090.4|110140.9|110090.9|110141.2|110091.2|110136.2|110086.2|29
1721976650000|2024-07-26 06:50:50|110141|110091|110142.6|110092.6|110142.7|110092.7|110137.9|110087.9|20
1721976660000|2024-07-26 06:51:00|110142.7|110092.7|110141.5|110091.5|110146.3|110096.3|110141.5|110091.5|27
1721976670000|2024-07-26 06:51:10|110142.6|110092.6|110142.8|110092.8|110142.8|110092.8|110141.8|110091.8|12
1721976680000|2024-07-26 06:51:20|110143.1|110093.1|110139.9|110089.9|110143.1|110093.1|110139.5|110089.5|17
1721976690000|2024-07-26 06:51:30|110139.8|110089.8|110138.4|110088.4|110139.8|110089.8|110138.2|110088.2|8
1721976700000|2024-07-26 06:51:40|110138.3|110088.3|110142.8|110092.8|110143.1|110093.1|110135.7|110085.7|24
1721976710000|2024-07-26 06:51:50|110143.2|110093.2|110139.6|110089.6|110143.4|110093.4|110139.5|110089.5|15
1721976720000|2024-07-26 06:52:00|110139.7|110089.7|110137.3|110087.3|110139.7|110089.7|110132.9|110082.9|30
1721976730000|2024-07-26 06:52:10|110137.2|110087.2|110113.7|110063.7|110137.2|110087.2|110113.2|110063.2|30
1721976740000|2024-07-26 06:52:20|110114.5|110064.5|110114.4|110064.4|110115.2|110065.2|110113.4|110063.4|18
1721976750000|2024-07-26 06:52:30|110114.3|110064.3|110131.8|110081.8|110141.3|110091.3|110114.1|110064.1|19
1721976760000|2024-07-26 06:52:40|110131.9|110081.9|110138.8|110088.8|110138.8|110088.8|110131.9|110081.9|39
1721976770000|2024-07-26 06:52:50|110138.1|110088.1|110137.3|110087.3|110140.4|110090.4|110137.3|110087.3|21
1721976780000|2024-07-26 06:53:00|110137.4|110087.4|110136.6|110086.6|110138|110088|110136.5|110086.5|17
1721976790000|2024-07-26 06:53:10|110136.5|110086.5|110133.3|110083.3|110136.7|110086.7|110132.9|110082.9|13
1721976800000|2024-07-26 06:53:20|110133.2|110083.2|110127.2|110077.2|110133.4|110083.4|110127.2|110077.2|24
1721976810000|2024-07-26 06:53:30|110126.8|110076.8|110117.4|110067.4|110126.9|110076.9|110117.4|110067.4|27
1721976820000|2024-07-26 06:53:40|110118.1|110068.1|110103.5|110053.5|110118.2|110068.2|110103.5|110053.5|26
1721976830000|2024-07-26 06:53:50|110103|110053|110105.1|110055.1|110105.3|110055.3|110103|110053|20
1721976840000|2024-07-26 06:54:00|110105.3|110055.3|110108.8|110058.8|110108.8|110058.8|110105.3|110055.3|17
1721976850000|2024-07-26 06:54:10|110108.7|110058.7|110119.5|110069.5|110119.7|110069.7|110108.4|110058.4|22
1721976860000|2024-07-26 06:54:20|110119.4|110069.4|110117|110067|110119.4|110069.4|110116.9|110066.9|14
1721976870000|2024-07-26 06:54:30|110117.1|110067.1|110116.6|110066.6|110117.3|110067.3|110113.1|110063.1|16
1721976880000|2024-07-26 06:54:40|110116.5|110066.5|110122.6|110072.6|110123.2|110073.2|110116.5|110066.5|20
1721976890000|2024-07-26 06:54:50|110122.5|110072.5|110116.2|110066.2|110122.7|110072.7|110115.6|110065.6|24
1721976900000|2024-07-26 06:55:00|110115.9|110065.9|110107.6|110057.6|110115.9|110065.9|110107.6|110057.6|23
1721976910000|2024-07-26 06:55:10|110107.7|110057.7|110112.1|110062.1|110112.1|110062.1|110107.7|110057.7|11
1721976920000|2024-07-26 06:55:20|110112.3|110062.3|110115.6|110065.6|110116.3|110066.3|110112.3|110062.3|12
1721976930000|2024-07-26 06:55:30|110115.5|110065.5|110108.7|110058.7|110125.9|110075.9|110108.1|110058.1|27
1721976940000|2024-07-26 06:55:40|110110.2|110060.2|110109.1|110059.1|110110.2|110060.2|110108.1|110058.1|17
1721976950000|2024-07-26 06:55:50|110108.9|110058.9|110105.7|110055.7|110110.9|110060.9|110105.5|110055.5|16
1721976960000|2024-07-26 06:56:00|110105.8|110055.8|110107.3|110057.3|110107.3|110057.3|110105.4|110055.4|15
1721976970000|2024-07-26 06:56:10|110107.2|110057.2|110106.6|110056.6|110107.3|110057.3|110106.5|110056.5|9
1721976980000|2024-07-26 06:56:20|110106.2|110056.2|110087.2|110037.2|110108.4|110058.4|110084.6|110034.6|35
1721976990000|2024-07-26 06:56:30|110087.4|110037.4|110086.1|110036.1|110091|110041|110086.1|110036.1|28
1721977000000|2024-07-26 06:56:40|110086.5|110036.5|110087.8|110037.8|110087.8|110037.8|110086.5|110036.5|23
1721977010000|2024-07-26 06:56:50|110088|110038|110085|110035|110090|110040|110084.8|110034.8|27
1721977020000|2024-07-26 06:57:00|110084.8|110034.8|110086.3|110036.3|110089.7|110039.7|110084.8|110034.8|26
1721977030000|2024-07-26 06:57:10|110086.5|110036.5|110087.1|110037.1|110088.3|110038.3|110086.5|110036.5|18
1721977040000|2024-07-26 06:57:20|110087.6|110037.6|110085.9|110035.9|110087.6|110037.6|110083.8|110033.8|27
1721977050000|2024-07-26 06:57:30|110085.2|110035.2|110087.8|110037.8|110087.8|110037.8|110085.2|110035.2|23
1721977060000|2024-07-26 06:57:40|110088|110038|110088.7|110038.7|110101.8|110051.8|110083.9|110033.9|31
1721977070000|2024-07-26 06:57:50|110089.2|110039.2|110085|110035|110089.8|110039.8|110084.5|110034.5|23
1721977080000|2024-07-26 06:58:00|110084.9|110034.9|110080.9|110030.9|110085.7|110035.7|110080.8|110030.8|30
1721977090000|2024-07-26 06:58:10|110081.2|110031.2|110075.7|110025.7|110082.1|110032.1|110075.7|110025.7|26
1721977100000|2024-07-26 06:58:20|110076|110026|110058.2|110008.2|110081|110031|110058.2|110008.2|39
1721977110000|2024-07-26 06:58:30|110058.4|110008.4|110059.5|110009.5|110062.2|110012.2|110058.4|110008.4|23
1721977120000|2024-07-26 06:58:40|110058.9|110008.9|110067.4|110017.4|110068.8|110018.8|110057.2|110007.2|26
1721977130000|2024-07-26 06:58:50|110067.6|110017.6|110069.6|110019.6|110069.6|110019.6|110067.6|110017.6|12
1721977140000|2024-07-26 06:59:00|110069.9|110019.9|110073|110023|110074|110024|110069.9|110019.9|28
1721977150000|2024-07-26 06:59:10|110073.4|110023.4|110091.3|110041.3|110094|110044|110073.2|110023.2|33
1721977160000|2024-07-26 06:59:20|110091.2|110041.2|110093|110043|110095.4|110045.4|110087.7|110037.7|41
1721977170000|2024-07-26 06:59:30|110092.8|110042.8|110094.4|110044.4|110094.4|110044.4|110084.7|110034.7|42
1721977180000|2024-07-26 06:59:40|110094.6|110044.6|110100|110050|110101.5|110051.5|110094.2|110044.2|38
1721977190000|2024-07-26 06:59:50|110098|110048|110115.7|110065.7|110115.7|110065.7|110096|110046|44
1721977200000|2024-07-26 07:00:00|110113.3|110063.3|110129.8|110079.8|110133.2|110083.2|110113.3|110063.3|49
1721977210000|2024-07-26 07:00:10|110131.2|110081.2|110131.1|110081.1|110134|110084|110129.6|110079.6|42
1721977220000|2024-07-26 07:00:20|110130.6|110080.6|110124.1|110074.1|110130.6|110080.6|110119.2|110069.2|44
1721977230000|2024-07-26 07:00:30|110124|110074|110118.2|110068.2|110125.4|110075.4|110118.2|110068.2|44
1721977240000|2024-07-26 07:00:40|110118.5|110068.5|110113.3|110063.3|110120.5|110070.5|110112.7|110062.7|38
1721977250000|2024-07-26 07:00:50|110112.7|110062.7|110094.8|110044.8|110112.7|110062.7|110091.5|110041.5|48
1721977260000|2024-07-26 07:01:00|110095.1|110045.1|110095.2|110045.2|110099.7|110049.7|110095.1|110045.1|41
1721977270000|2024-07-26 07:01:10|110095.4|110045.4|110096.2|110046.2|110096.7|110046.7|110093.9|110043.9|44
1721977280000|2024-07-26 07:01:20|110096.4|110046.4|110090.3|110040.3|110096.8|110046.8|110089.1|110039.1|37
1721977290000|2024-07-26 07:01:30|110084.3|110034.3|110080.8|110030.8|110084.3|110034.3|110069.4|110019.4|37
1721977300000|2024-07-26 07:01:40|110081|110031|110086.1|110036.1|110086.4|110036.4|110081|110031|44
1721977310000|2024-07-26 07:01:50|110085.9|110035.9|110067.4|110017.4|110086.2|110036.2|110067.4|110017.4|52
1721977320000|2024-07-26 07:02:00|110066.3|110016.3|110061.1|110011.1|110067|110017|110059.3|110009.3|41
1721977330000|2024-07-26 07:02:10|110061.5|110011.5|110065|110015|110065.2|110015.2|110061.5|110011.5|15
1721977340000|2024-07-26 07:02:20|110064.6|110014.6|110062.1|110012.1|110067.8|110017.8|110062.1|110012.1|30
1721977350000|2024-07-26 07:02:30|110061.8|110011.8|110066.8|110016.8|110066.8|110016.8|110060.4|110010.4|25
1721977360000|2024-07-26 07:02:40|110066.7|110016.7|110060.8|110010.8|110066.7|110016.7|110057.3|110007.3|30
1721977370000|2024-07-26 07:02:50|110060.7|110010.7|110064.4|110014.4|110068.6|110018.6|110060.5|110010.5|44
1721977380000|2024-07-26 07:03:00|110064|110014|110049.9|109999.9|110064|110014|110049.9|109999.9|35
1721977390000|2024-07-26 07:03:10|110050.1|110000.1|110034.3|109984.3|110052|110002|110033.1|109983.1|48
1721977400000|2024-07-26 07:03:20|110034.2|109984.2|110035.5|109985.5|110035.8|109985.8|110032.3|109982.3|37
1721977410000|2024-07-26 07:03:30|110036.1|109986.1|110059.7|110009.7|110062.6|110012.6|110036|109986|38
1721977420000|2024-07-26 07:03:40|110059.8|110009.8|110060.5|110010.5|110060.8|110010.8|110057.2|110007.2|30
1721977430000|2024-07-26 07:03:50|110060.4|110010.4|110065|110015|110065.7|110015.7|110060.4|110010.4|32
1721977440000|2024-07-26 07:04:00|110065.6|110015.6|110073.4|110023.4|110073.6|110023.6|110065.6|110015.6|29
1721977450000|2024-07-26 07:04:10|110073.8|110023.8|110081.8|110031.8|110081.8|110031.8|110073.8|110023.8|28
1721977460000|2024-07-26 07:04:20|110085|110035|110081.7|110031.7|110085.5|110035.5|110081.7|110031.7|26
1721977470000|2024-07-26 07:04:30|110081.8|110031.8|110091.1|110041.1|110091.1|110041.1|110079.3|110029.3|33
1721977480000|2024-07-26 07:04:40|110091.2|110041.2|110086.1|110036.1|110092.6|110042.6|110085.9|110035.9|21
1721977490000|2024-07-26 07:04:50|110085.4|110035.4|110090.8|110040.8|110090.9|110040.9|110085.2|110035.2|32
1721977500000|2024-07-26 07:05:00|110090.6|110040.6|110098|110048|110100|110050|110089.5|110039.5|37
1721977510000|2024-07-26 07:05:10|110096.3|110046.3|110089.8|110039.8|110096.3|110046.3|110085.2|110035.2|24
1721977520000|2024-07-26 07:05:20|110089.5|110039.5|110092.1|110042.1|110092.9|110042.9|110089.3|110039.3|29
1721977530000|2024-07-26 07:05:30|110092.2|110042.2|110088.5|110038.5|110092.5|110042.5|110078.6|110028.6|37
1721977540000|2024-07-26 07:05:40|110089|110039|110082.7|110032.7|110089|110039|110082.5|110032.5|26
1721977550000|2024-07-26 07:05:50|110083.1|110033.1|110077.7|110027.7|110086.3|110036.3|110077.2|110027.2|22
1721977560000|2024-07-26 07:06:00|110077.9|110027.9|110081|110031|110081.4|110031.4|110077.9|110027.9|21
1721977570000|2024-07-26 07:06:10|110081.2|110031.2|110085.7|110035.7|110086.4|110036.4|110081.1|110031.1|22
1721977580000|2024-07-26 07:06:20|110085.6|110035.6|110087.9|110037.9|110091.9|110041.9|110085.4|110035.4|20
1721977590000|2024-07-26 07:06:30|110087.7|110037.7|110093.1|110043.1|110094|110044|110087.2|110037.2|25
1721977600000|2024-07-26 07:06:40|110093.7|110043.7|110109.5|110059.5|110110.6|110060.6|110081.8|110043.7|29
1721977610000|2024-07-26 07:06:50|110109.4|110059.4|110109.3|110059.3|110111.6|110061.6|110107.2|110057.2|41
1721977620000|2024-07-26 07:07:00|110109|110059|110105.3|110055.3|110109.1|110059.1|110103.5|110053.5|38
1721977630000|2024-07-26 07:07:10|110105.5|110055.5|110109|110059|110110.1|110060.1|110104.5|110054.5|38
1721977640000|2024-07-26 07:07:20|110109.1|110059.1|110096|110046|110109.3|110059.3|110096|110046|22
1721977650000|2024-07-26 07:07:30|110095.9|110045.9|110092.7|110042.7|110096.4|110046.4|110092|110042|19
1721977660000|2024-07-26 07:07:40|110092.6|110042.6|110077.9|110052.9|110092.6|110053.2|110070.7|110034.7|38
1721977670000|2024-07-26 07:07:50|110077.7|110052.7|110081.6|110031.6|110082|110052.7|110069|110031.6|34
1721977680000|2024-07-26 07:08:00|110081.5|110031.5|110083.3|110033.3|110083.8|110033.8|110079.9|110029.9|27
1721977690000|2024-07-26 07:08:10|110083.8|110033.8|110082.1|110032.1|110085.2|110035.2|110082.1|110032.1|22
1721977700000|2024-07-26 07:08:20|110082.2|110032.2|110095.1|110045.1|110095.1|110045.1|110082.1|110032.1|33
1721977710000|2024-07-26 07:08:30|110094.8|110044.8|110083.1|110033.1|110095|110045|110083.1|110033.1|35
1721977720000|2024-07-26 07:08:40|110083.6|110033.6|110090.7|110040.7|110090.7|110040.7|110082.4|110032.4|29
1721977730000|2024-07-26 07:08:50|110090.9|110040.9|110097|110047|110097|110047|110088.8|110038.8|23
1721977740000|2024-07-26 07:09:00|110097.1|110047.1|110099.9|110049.9|110100.4|110050.4|110097.1|110047.1|28
1721977750000|2024-07-26 07:09:10|110100.1|110050.1|110099.7|110049.7|110100.7|110050.7|110099.6|110049.6|23
1721977760000|2024-07-26 07:09:20|110100|110050|110100.6|110050.6|110101|110051|110099.6|110049.6|14
1721977770000|2024-07-26 07:09:30|110100|110050|110098.9|110048.9|110100.1|110050.1|110098.8|110048.8|24
1721977780000|2024-07-26 07:09:40|110099.2|110049.2|110097.7|110047.7|110099.2|110049.2|110097.4|110047.4|9
1721977790000|2024-07-26 07:09:50|110098|110048|110068.1|110043.1|110098.5|110053.2|110068.1|110043.1|23
1721977800000|2024-07-26 07:10:00|110066.5|110041.5|110068.8|110018.8|110068.8|110041.5|110056.5|110018.8|35
1721977810000|2024-07-26 07:10:10|110068.5|110018.5|110073.6|110023.6|110074.3|110024.3|110068.2|110018.2|22
1721977820000|2024-07-26 07:10:20|110074.2|110024.2|110076|110026|110077|110027|110073.9|110023.9|24
1721977830000|2024-07-26 07:10:30|110075.9|110025.9|110073|110023|110076.5|110026.5|110073|110023|25
1721977840000|2024-07-26 07:10:40|110072.9|110022.9|110075.9|110025.9|110076.6|110026.6|110067.5|110017.5|49
1721977850000|2024-07-26 07:10:50|110076.2|110026.2|110101.4|110051.4|110102.4|110052.4|110075.6|110025.6|41
1721977860000|2024-07-26 07:11:00|110101.2|110051.2|110104.2|110054.2|110104.2|110054.2|110098.8|110048.8|23
1721977870000|2024-07-26 07:11:10|110104.7|110054.7|110104.4|110054.4|110115.3|110065.3|110104.4|110054.4|38
1721977880000|2024-07-26 07:11:20|110104.2|110054.2|110096.2|110046.2|110104.4|110054.4|110096.2|110046.2|25
1721977890000|2024-07-26 07:11:30|110096.5|110046.5|110093.3|110043.3|110098.5|110048.5|110092.7|110042.7|27
1721977900000|2024-07-26 07:11:40|110093.8|110043.8|110097.9|110047.9|110098.2|110048.2|110093.8|110043.8|35
1721977910000|2024-07-26 07:11:50|110098|110048|110087.1|110037.1|110098|110048|110087.1|110037.1|28
1721977920000|2024-07-26 07:12:00|110087.4|110037.4|110105.4|110055.4|110105.7|110055.7|110087.4|110037.4|36
1721977930000|2024-07-26 07:12:10|110105|110055|110106.3|110056.3|110109.5|110059.5|110105|110055|34
1721977940000|2024-07-26 07:12:20|110105.8|110055.8|110102.6|110052.6|110105.8|110055.8|110102.6|110052.6|13
1721977950000|2024-07-26 07:12:30|110102.7|110052.7|110101.3|110051.3|110102.7|110052.7|110100.1|110050.1|19
1721977960000|2024-07-26 07:12:40|110101.2|110051.2|110086.9|110036.9|110101.2|110051.2|110079.7|110029.7|40
1721977970000|2024-07-26 07:12:50|110086.8|110036.8|110081.3|110031.3|110087|110037|110081.3|110031.3|18
1721977980000|2024-07-26 07:13:00|110079.2|110029.2|110075.2|110025.2|110079.9|110029.9|110075.2|110025.2|38
1721977990000|2024-07-26 07:13:10|110075.4|110025.4|110074.5|110024.5|110075.9|110025.9|110073.2|110023.2|30
1721978000000|2024-07-26 07:13:20|110074.9|110024.9|110063.3|110038.3|110074.9|110039.2|110059.1|110024.2|33
1721978010000|2024-07-26 07:13:30|110064.2|110039.2|110067.3|110042.3|110071|110046|110063.9|110038.9|23
1721978020000|2024-07-26 07:13:40|110067.4|110042.4|110088.4|110063.4|110088.4|110063.4|110067|110042|27
1721978030000|2024-07-26 07:13:50|110088.3|110063.3|110091.3|110066.3|110091.8|110066.8|110082.9|110057.9|40
1721978040000|2024-07-26 07:14:00|110091.1|110066.1|110104.8|110054.8|110105|110069.8|110090.7|110054.1|21
1721978050000|2024-07-26 07:14:10|110104.9|110054.9|110102|110052|110107.7|110057.7|110101.7|110051.7|23
1721978060000|2024-07-26 07:14:20|110101.9|110051.9|110109.2|110059.2|110109.4|110059.4|110101.8|110051.8|29
1721978070000|2024-07-26 07:14:30|110108.9|110058.9|110100.8|110050.8|110108.9|110058.9|110100.2|110050.2|36
1721978080000|2024-07-26 07:14:40|110100.5|110050.5|110100.2|110050.2|110100.7|110050.7|110096|110046|41
1721978090000|2024-07-26 07:14:50|110099.9|110049.9|110098.4|110048.4|110100.1|110050.1|110098.1|110048.1|23
1721978100000|2024-07-26 07:15:00|110098.5|110048.5|110105.2|110055.2|110106|110056|110098.5|110048.5|35
1721978110000|2024-07-26 07:15:10|110105|110055|110107.2|110057.2|110109.9|110059.9|110104.6|110054.6|24
1721978120000|2024-07-26 07:15:20|110107.9|110057.9|110103.6|110053.6|110108.6|110058.6|110103.4|110053.4|26
1721978130000|2024-07-26 07:15:30|110104.1|110054.1|110051.4|110001.4|110104.1|110054.1|110051.3|110001.3|57
1721978140000|2024-07-26 07:15:40|110052.6|110002.6|110049.3|109999.3|110052.8|110002.8|110044.3|109994.3|37
1721978150000|2024-07-26 07:15:50|110050.7|110000.7|110045.9|109995.9|110050.7|110000.7|110045.8|109995.8|26
1721978160000|2024-07-26 07:16:00|110045.2|109995.2|110010|109960|110045.2|109995.2|110010|109960|42
1721978170000|2024-07-26 07:16:10|110008.9|109958.9|110003.1|109953.1|110008.9|109958.9|110003.1|109953.1|26
1721978180000|2024-07-26 07:16:20|110003.5|109953.5|109985|109935|110003.9|109953.9|109982.4|109932.4|55
1721978190000|2024-07-26 07:16:30|109984.7|109934.7|109979.1|109929.1|109985.9|109935.9|109971.9|109921.9|54
1721978200000|2024-07-26 07:16:40|109979.9|109929.9|109986.2|109936.2|110006.8|109956.8|109979.9|109929.9|57
1721978210000|2024-07-26 07:16:50|109985.2|109935.2|109984.5|109934.5|109987.5|109937.5|109979.7|109929.7|39
1721978220000|2024-07-26 07:17:00|109984.6|109934.6|109990.3|109940.3|109992.6|109942.6|109982|109932|39
1721978230000|2024-07-26 07:17:10|109990.2|109940.2|109990.4|109940.4|109995.1|109945.1|109985.5|109935.5|58
1721978240000|2024-07-26 07:17:20|109991.2|109941.2|110020.3|109970.3|110028.6|109978.6|109991.2|109941.2|62
1721978250000|2024-07-26 07:17:30|110020.4|109970.4|110030.5|109980.5|110034.1|109984.1|110019.1|109969.1|59
1721978260000|2024-07-26 07:17:40|110032.1|109982.1|110035.1|109985.1|110035.3|109985.3|110030.2|109980.2|42
1721978270000|2024-07-26 07:17:50|110033.9|109983.9|110041.9|109991.9|110042.6|109992.6|110033.9|109983.9|27
1721978280000|2024-07-26 07:18:00|110041.5|109991.5|110039.3|109989.3|110041.5|109991.5|110035.1|109985.1|28
1721978290000|2024-07-26 07:18:10|110039.2|109989.2|110036|109986|110039.2|109989.2|110035|109985|28
1721978300000|2024-07-26 07:18:20|110037|109987|110032.3|109982.3|110039.3|109989.3|110031.7|109981.7|36
1721978310000|2024-07-26 07:18:30|110032.5|109982.5|110032.4|109982.4|110032.6|109982.6|110029.3|109979.3|31
1721978320000|2024-07-26 07:18:40|110034.5|109984.5|110061.4|110011.4|110062.1|110012.1|110034.5|109984.5|55
1721978330000|2024-07-26 07:18:50|110061.1|110011.1|110054.6|110004.6|110065.9|110015.9|110054.6|110004.6|41
1721978340000|2024-07-26 07:19:00|110055.2|110005.2|110062.2|110012.2|110069.6|110019.6|110055.2|110005.2|45
1721978350000|2024-07-26 07:19:10|110061.7|110011.7|110064.2|110014.2|110064.3|110014.3|110061.7|110011.7|33
1721978360000|2024-07-26 07:19:20|110064.5|110014.5|110072.8|110022.8|110072.8|110022.8|110063.1|110013.1|38
1721978370000|2024-07-26 07:19:30|110072.4|110022.4|110065.1|110015.1|110073.2|110023.2|110065|110015|35
1721978380000|2024-07-26 07:19:40|110066.6|110016.6|110062.2|110012.2|110066.6|110016.6|110047.1|109997.1|55
1721978390000|2024-07-26 07:19:50|110062.3|110012.3|110081.6|110031.6|110082.4|110032.4|110062.3|110012.3|41
1721978400000|2024-07-26 07:20:00|110080.3|110030.3|110094.9|110044.9|110095.3|110045.3|110078.2|110028.2|46
1721978410000|2024-07-26 07:20:10|110094.7|110044.7|110084.8|110034.8|110099.7|110049.7|110080.6|110030.6|51
1721978420000|2024-07-26 07:20:20|110084.4|110034.4|110085.2|110035.2|110093.9|110043.9|110084.4|110034.4|57
1721978430000|2024-07-26 07:20:30|110085.4|110035.4|110072.7|110022.7|110086.8|110036.8|110072.7|110022.7|34
1721978440000|2024-07-26 07:20:40|110072|110022|110071|110021|110076.8|110026.8|110070.9|110020.9|37
1721978450000|2024-07-26 07:20:50|110070.7|110020.7|110076.5|110026.5|110078.8|110028.8|110070.5|110020.5|39
1721978460000|2024-07-26 07:21:00|110076.6|110026.6|110079.8|110029.8|110080.7|110030.7|110074.4|110024.4|27
1721978470000|2024-07-26 07:21:10|110079.3|110029.3|110091.3|110041.3|110097.5|110047.5|110079.2|110029.2|50
1721978480000|2024-07-26 07:21:20|110091|110041|110091.8|110041.8|110093.8|110043.8|110086|110036|52
1721978490000|2024-07-26 07:21:30|110091.7|110041.7|110089.4|110039.4|110094|110044|110088.5|110038.5|37
1721978500000|2024-07-26 07:21:40|110088.7|110038.7|110080.5|110030.5|110089.3|110039.3|110079.5|110029.5|47
1721978510000|2024-07-26 07:21:50|110080.2|110030.2|110088.5|110038.5|110088.6|110038.6|110079.2|110029.2|39
1721978520000|2024-07-26 07:22:00|110088.4|110038.4|110093.6|110043.6|110098.3|110048.3|110088.2|110038.2|46
1721978530000|2024-07-26 07:22:10|110093.9|110043.9|110092.9|110042.9|110097.6|110047.6|110092.9|110042.9|31
1721978540000|2024-07-26 07:22:20|110092|110042|110090.4|110040.4|110092.5|110042.5|110089.9|110039.9|20
1721978550000|2024-07-26 07:22:30|110090.6|110040.6|110094|110044|110095.6|110045.6|110090.4|110040.4|21
1721978560000|2024-07-26 07:22:40|110093.4|110043.4|110095.6|110045.6|110096|110046|110092.7|110042.7|29
1721978570000|2024-07-26 07:22:50|110095.7|110045.7|110101.8|110051.8|110104|110054|110090.6|110040.6|40
1721978580000|2024-07-26 07:23:00|110101.2|110051.2|110086.9|110036.9|110101.2|110051.2|110086.8|110036.8|44
1721978590000|2024-07-26 07:23:10|110086.8|110036.8|110076.1|110026.1|110087.1|110037.1|110076.1|110026.1|31
1721978600000|2024-07-26 07:23:20|110075.5|110025.5|110076.3|110026.3|110079.9|110029.9|110072.4|110022.4|41
1721978610000|2024-07-26 07:23:30|110076.1|110026.1|110070.6|110020.6|110078|110028|110069.9|110019.9|30
1721978620000|2024-07-26 07:23:40|110070.5|110020.5|110070.4|110020.4|110070.5|110020.5|110065.3|110015.3|32
1721978630000|2024-07-26 07:23:50|110071.3|110021.3|110073.5|110023.5|110073.9|110023.9|110068.8|110018.8|32
1721978640000|2024-07-26 07:24:00|110073.6|110023.6|110080.6|110030.6|110080.6|110030.6|110073.6|110023.6|24
1721978650000|2024-07-26 07:24:10|110080.4|110030.4|110070.3|110020.3|110080.4|110030.4|110068.8|110018.8|42
1721978660000|2024-07-26 07:24:20|110069.9|110019.9|110072|110022|110075.8|110025.8|110069.9|110019.9|28
1721978670000|2024-07-26 07:24:30|110071.6|110021.6|110089|110039|110089.3|110039.3|110070|110020|30
1721978680000|2024-07-26 07:24:40|110089.1|110039.1|110093.5|110043.5|110094.4|110044.4|110089.1|110039.1|30
1721978690000|2024-07-26 07:24:50|110093.4|110043.4|110091|110041|110095.4|110045.4|110091|110041|29
1721978700000|2024-07-26 07:25:00|110091.1|110041.1|110074.9|110024.9|110091.4|110041.4|110074.8|110024.8|35
1721978710000|2024-07-26 07:25:10|110077.3|110027.3|110068.8|110018.8|110078.9|110028.9|110068.8|110018.8|37
1721978720000|2024-07-26 07:25:20|110068.7|110018.7|110075.5|110025.5|110075.7|110025.7|110068.6|110018.6|22
1721978730000|2024-07-26 07:25:30|110075.4|110025.4|110077|110027|110077.3|110027.3|110074.8|110024.8|25
1721978740000|2024-07-26 07:25:40|110077.1|110027.1|110077.5|110027.5|110080.5|110030.5|110076.6|110026.6|33
1721978750000|2024-07-26 07:25:50|110077.4|110027.4|110066.1|110016.1|110077.7|110027.7|110064.1|110014.1|33
1721978760000|2024-07-26 07:26:00|110066|110016|110063.5|110013.5|110066.1|110016.1|110060.9|110010.9|41
1721978770000|2024-07-26 07:26:10|110063.6|110013.6|110054.3|110004.3|110066.3|110016.3|110054.2|110004.2|43
1721978780000|2024-07-26 07:26:20|110054.1|110004.1|110056.4|110006.4|110056.4|110006.4|110053.6|110003.6|23
1721978790000|2024-07-26 07:26:30|110057.2|110007.2|110059|110009|110059.4|110009.4|110057.2|110007.2|16
1721978800000|2024-07-26 07:26:40|110059.1|110009.1|110059.4|110009.4|110059.5|110009.5|110057.7|110007.7|15
1721978810000|2024-07-26 07:26:50|110059.5|110009.5|110029.3|109979.3|110067|110017|110021.7|109978.6|38
1721978820000|2024-07-26 07:27:00|110029.4|109979.4|110027.9|109977.9|110035.9|109985.9|110027.8|109977.8|51
1721978830000|2024-07-26 07:27:10|110029.3|109979.3|110006.6|109956.6|110029.5|109979.5|110006.6|109956.6|44
1721978840000|2024-07-26 07:27:20|110006.9|109956.9|110006.1|109956.1|110009.6|109959.6|110005.9|109955.9|27
1721978850000|2024-07-26 07:27:30|110006.2|109956.2|110005.1|109955.1|110006.9|109956.9|110002.6|109952.6|23
1721978860000|2024-07-26 07:27:40|110005|109955|110003.8|109953.8|110008.9|109958.9|110002.2|109952.2|31
1721978870000|2024-07-26 07:27:50|110004.1|109954.1|110004.4|109954.4|110004.9|109954.9|110002.4|109952.4|15
1721978880000|2024-07-26 07:28:00|110003.9|109953.9|109981.4|109931.4|110003.9|109953.9|109981|109931|43
1721978890000|2024-07-26 07:28:10|109981.6|109931.6|109982.1|109932.1|109984.2|109934.2|109981.1|109931.1|28
1721978900000|2024-07-26 07:28:20|109982.7|109932.7|109982.8|109932.8|109984.2|109934.2|109982.7|109932.7|26
1721978910000|2024-07-26 07:28:30|109983.5|109933.5|109979.5|109929.5|109984.5|109934.5|109978.5|109928.5|34
1721978920000|2024-07-26 07:28:40|109979.1|109929.1|109966.3|109916.3|109979.1|109929.1|109961|109911|48
1721978930000|2024-07-26 07:28:50|109966.1|109916.1|109976.1|109926.1|109977.2|109927.2|109964.1|109914.1|27
1721978940000|2024-07-26 07:29:00|109975.9|109925.9|109969.8|109919.8|109981.3|109931.3|109968.5|109918.5|56
1721978950000|2024-07-26 07:29:10|109970.4|109920.4|109970.6|109920.6|109971.9|109921.9|109963.8|109913.8|46
1721978960000|2024-07-26 07:29:20|109970.5|109920.5|109951|109901|109970.5|109920.5|109947.2|109897.2|54
1721978970000|2024-07-26 07:29:30|109952.6|109902.6|109963.3|109913.3|109966.4|109916.4|109951.3|109901.3|50
1721978980000|2024-07-26 07:29:40|109961.2|109911.2|109958.8|109908.8|109961.2|109911.2|109954.5|109904.5|39
1721978990000|2024-07-26 07:29:50|109959|109909|109959.9|109909.9|109959.9|109909.9|109957.5|109907.5|31
1721979000000|2024-07-26 07:30:00|109960.5|109910.5|109953.7|109903.7|109960.5|109910.5|109947|109897|51
1721979010000|2024-07-26 07:30:10|109953.8|109903.8|109954.9|109904.9|109957.4|109907.4|109953.8|109903.8|32
1721979020000|2024-07-26 07:30:20|109955|109905|109955.6|109905.6|109957.9|109907.9|109955|109905|30
1721979030000|2024-07-26 07:30:30|109954.5|109904.5|109928.7|109878.7|109954.5|109904.5|109928.5|109878.5|47
1721979040000|2024-07-26 07:30:40|109928.9|109878.9|109929.6|109879.6|109929.8|109879.8|109928.2|109878.2|21
1721979050000|2024-07-26 07:30:50|109929.4|109879.4|109929.5|109879.5|109929.6|109879.6|109924.5|109874.5|26
1721979060000|2024-07-26 07:31:00|109929.8|109879.8|109934.3|109884.3|109937.1|109887.1|109929.6|109879.6|35
1721979070000|2024-07-26 07:31:10|109934|109884|109935.5|109885.5|109938.2|109888.2|109932.5|109882.5|38
1721979080000|2024-07-26 07:31:20|109935.2|109885.2|109931.3|109881.3|109935.2|109885.2|109929.6|109879.6|29
1721979090000|2024-07-26 07:31:30|109931.4|109881.4|109929.9|109879.9|109935.9|109885.9|109929.7|109879.7|29
1721979100000|2024-07-26 07:31:40|109930.4|109880.4|109940.8|109890.8|109941.8|109891.8|109930.3|109880.3|30
1721979110000|2024-07-26 07:31:50|109941.2|109891.2|109935.1|109885.1|109941.2|109891.2|109933.9|109883.9|33
1721979120000|2024-07-26 07:32:00|109935|109885|109947.4|109897.4|109948.6|109898.6|109934.8|109884.8|40
1721979130000|2024-07-26 07:32:10|109947.2|109897.2|109940.8|109890.8|109948|109898|109938.9|109888.9|49
1721979140000|2024-07-26 07:32:20|109941.1|109891.1|109940.2|109890.2|109942.1|109892.1|109938.9|109888.9|34
1721979150000|2024-07-26 07:32:30|109940.4|109890.4|109942.4|109892.4|109945.8|109895.8|109940.4|109890.4|23
1721979160000|2024-07-26 07:32:40|109942.7|109892.7|109940.8|109890.8|109945.5|109895.5|109938.9|109888.9|20
1721979170000|2024-07-26 07:32:50|109940.2|109890.2|109936.1|109886.1|109940.2|109890.2|109934.4|109884.4|37
1721979180000|2024-07-26 07:33:00|109937.1|109887.1|109940.4|109890.4|109944.2|109894.2|109936.9|109886.9|37
1721979190000|2024-07-26 07:33:10|109940.1|109890.1|109936|109886|109940.1|109890.1|109931.3|109881.3|39
1721979200000|2024-07-26 07:33:20|109934.8|109884.8|109913.4|109863.4|109934.8|109884.8|109896.2|109859.4|36
1721979210000|2024-07-26 07:33:30|109913.2|109863.2|109936.4|109886.4|109936.6|109886.6|109913.1|109863.1|38
1721979220000|2024-07-26 07:33:40|109936.6|109886.6|109943.1|109893.1|109948.6|109898.6|109936.5|109886.5|43
1721979230000|2024-07-26 07:33:50|109943.6|109893.6|109949.9|109899.9|109952.5|109902.5|109943.6|109893.6|31
1721979240000|2024-07-26 07:34:00|109949.6|109899.6|109967.7|109917.7|109967.7|109917.7|109948.4|109898.4|51
1721979250000|2024-07-26 07:34:10|109968.2|109918.2|109984.4|109934.4|109984.4|109934.4|109968.2|109918.2|44
1721979260000|2024-07-26 07:34:20|109984|109934|109983.4|109933.4|109985.9|109935.9|109982.5|109932.5|31
1721979270000|2024-07-26 07:34:30|109982.9|109932.9|109999.9|109949.9|109999.9|109949.9|109982.9|109932.9|39
1721979280000|2024-07-26 07:34:40|110000|109950|109998.3|109948.3|110005.7|109955.7|109998.3|109948.3|39
1721979290000|2024-07-26 07:34:50|109998.8|109948.8|109997.6|109947.6|109999.2|109949.2|109993.6|109943.6|32
1721979300000|2024-07-26 07:35:00|109998.4|109948.4|110012.6|109962.6|110018.1|109968.1|109998.2|109948.2|54
1721979310000|2024-07-26 07:35:10|110012.5|109962.5|110007.2|109957.2|110012.5|109962.5|110007.2|109957.2|20
1721979320000|2024-07-26 07:35:20|110007.4|109957.4|110020.5|109970.5|110021.1|109971.1|110007.4|109957.4|29
1721979330000|2024-07-26 07:35:30|110020.2|109970.2|110041.7|109991.7|110042.7|109992.7|110020.2|109970.2|46
1721979340000|2024-07-26 07:35:40|110041.4|109991.4|110043.3|109993.3|110046.7|109996.7|110041.4|109991.4|36
1721979350000|2024-07-26 07:35:50|110043.9|109993.9|110034|109984|110043.9|109993.9|110031.7|109981.7|34
1721979360000|2024-07-26 07:36:00|110033.6|109983.6|110028|109978|110033.6|109983.6|110022.9|109972.9|33
1721979370000|2024-07-26 07:36:10|110028.1|109978.1|110032.4|109982.4|110033.8|109983.8|110027.9|109977.9|38
1721979380000|2024-07-26 07:36:20|110032|109982|110018.6|109968.6|110032|109982|110016.3|109966.3|44
1721979390000|2024-07-26 07:36:30|110019.3|109969.3|110021.5|109971.5|110022|109972|110019.2|109969.2|19
1721979400000|2024-07-26 07:36:40|110021.7|109971.7|110018.7|109968.7|110022.7|109972.7|110018.6|109968.6|24
1721979410000|2024-07-26 07:36:50|110018.8|109968.8|110007.3|109957.3|110019.2|109969.2|110005.2|109955.2|41
1721979420000|2024-07-26 07:37:00|110007.2|109957.2|110002|109952|110007.3|109957.3|109998.1|109948.1|36
1721979430000|2024-07-26 07:37:10|110002.2|109952.2|110009.8|109959.8|110013.7|109963.7|109998.8|109948.8|48
1721979440000|2024-07-26 07:37:20|110009.6|109959.6|110008.7|109958.7|110011.9|109961.9|110008.6|109958.6|24
1721979450000|2024-07-26 07:37:30|110008.3|109958.3|109978.8|109928.8|110008.3|109958.3|109978.3|109928.3|45
1721979460000|2024-07-26 07:37:40|109978.3|109928.3|109981.8|109931.8|109985.3|109935.3|109978.3|109928.3|29
1721979470000|2024-07-26 07:37:50|109984.4|109934.4|109991.5|109941.5|109993.6|109943.6|109984.3|109934.3|29
1721979480000|2024-07-26 07:38:00|109991.8|109941.8|109992.5|109942.5|109994.9|109944.9|109985.8|109935.8|42
1721979490000|2024-07-26 07:38:10|109994|109944|109991|109941|109995.2|109945.2|109987|109937|35
1721979500000|2024-07-26 07:38:20|109990.6|109940.6|109990|109940|109990.6|109940.6|109987|109937|39
1721979510000|2024-07-26 07:38:30|109989.8|109939.8|109989.3|109939.3|109989.8|109939.8|109985.3|109935.3|30
1721979520000|2024-07-26 07:38:40|109990.6|109940.6|109993.8|109943.8|109994.8|109944.8|109990.5|109940.5|31
1721979530000|2024-07-26 07:38:50|109993.4|109943.4|109990.2|109940.2|109994.1|109944.1|109989.7|109939.7|22
1721979540000|2024-07-26 07:39:00|109990.3|109940.3|110001.5|109951.5|110002.7|109952.7|109989.3|109939.3|29
1721979550000|2024-07-26 07:39:10|110001.1|109951.1|110016.8|109966.8|110018|109968|110001.1|109951.1|32
1721979560000|2024-07-26 07:39:20|110016.4|109966.4|110028.4|109978.4|110030.9|109980.9|110015|109965|36
1721979570000|2024-07-26 07:39:30|110027.9|109977.9|110057.8|110007.8|110060.8|110010.8|110021.4|109971.4|30
1721979580000|2024-07-26 07:39:40|110057.2|110007.2|110055.6|110005.6|110058.9|110008.9|110054.8|110004.8|28
1721979590000|2024-07-26 07:39:50|110055.7|110005.7|110042.6|109992.6|110056|110006|110042.6|109992.6|21
1721979600000|2024-07-26 07:40:00|110040.9|109990.9|110045.2|109995.2|110053.5|110003.5|110040.9|109990.9|29
1721979610000|2024-07-26 07:40:10|110045.3|109995.3|110048.3|109998.3|110052.7|110002.7|110045.3|109995.3|38
1721979620000|2024-07-26 07:40:20|110047.9|109997.9|110032.2|109982.2|110048.8|109998.8|110028.1|109978.1|32
1721979630000|2024-07-26 07:40:30|110032.4|109982.4|110032.3|109982.3|110033.6|109983.6|110030.8|109980.8|27
1721979640000|2024-07-26 07:40:40|110032.2|109982.2|110034.3|109984.3|110034.3|109984.3|110031.5|109981.5|23
1721979650000|2024-07-26 07:40:50|110034.4|109984.4|110028.8|109978.8|110034.6|109984.6|110028.8|109978.8|21
1721979660000|2024-07-26 07:41:00|110028.9|109978.9|110035|109985|110037.2|109987.2|110028.5|109978.5|28
1721979670000|2024-07-26 07:41:10|110035.1|109985.1|110030|109980|110035.1|109985.1|110028.7|109978.7|25
1721979680000|2024-07-26 07:41:20|110029.8|109979.8|110027.9|109977.9|110032.8|109982.8|110027.9|109977.9|31
1721979690000|2024-07-26 07:41:30|110027.8|109977.8|110003|109953|110027.8|109977.8|110002.3|109952.3|41
1721979700000|2024-07-26 07:41:40|110002.2|109952.2|109997.9|109947.9|110002.2|109952.2|109996.5|109946.5|26
1721979710000|2024-07-26 07:41:50|110000.6|109950.6|110002.9|109952.9|110004.3|109954.3|109999.7|109949.7|22
1721979720000|2024-07-26 07:42:00|110003.3|109953.3|110014.2|109964.2|110014.6|109964.6|110003|109953|28
1721979730000|2024-07-26 07:42:10|110014.3|109964.3|110016.6|109966.6|110021.8|109971.8|110014.3|109964.3|33
1721979740000|2024-07-26 07:42:20|110016.1|109966.1|110015|109965|110016.1|109966.1|110012.2|109962.2|27
1721979750000|2024-07-26 07:42:30|110016|109966|110021.3|109971.3|110021.3|109971.3|110016|109966|36
1721979760000|2024-07-26 07:42:40|110021.6|109971.6|110021.2|109971.2|110022.2|109972.2|110021|109971|14
1721979770000|2024-07-26 07:42:50|110021.3|109971.3|110026.4|109976.4|110026.4|109976.4|110020.9|109970.9|21
1721979780000|2024-07-26 07:43:00|110026.5|109976.5|110030.3|109980.3|110030.7|109980.7|110023.2|109973.2|38
1721979790000|2024-07-26 07:43:10|110030|109980|110037|109987|110038.1|109988.1|110030|109980|19
1721979800000|2024-07-26 07:43:20|110034.9|109984.9|110034.8|109984.8|110035.2|109985.2|110034|109984|18
1721979810000|2024-07-26 07:43:30|110034.7|109984.7|110031|109981|110035|109985|110029.8|109979.8|24
1721979820000|2024-07-26 07:43:40|110028.8|109978.8|110030.9|109980.9|110031|109981|110028.7|109978.7|14
1721979830000|2024-07-26 07:43:50|110030.8|109980.8|110039.4|109989.4|110039.9|109989.9|110030.8|109980.8|26
1721979840000|2024-07-26 07:44:00|110039.1|109989.1|110039.9|109989.9|110040.1|109990.1|110037.5|109987.5|23
1721979850000|2024-07-26 07:44:10|110040|109990|110041.6|109991.6|110041.9|109991.9|110040|109990|15
1721979860000|2024-07-26 07:44:20|110041.5|109991.5|110042|109992|110042|109992|110039.6|109989.6|21
1721979870000|2024-07-26 07:44:30|110041.8|109991.8|110043.6|109993.6|110045.1|109995.1|110041|109991|25
1721979880000|2024-07-26 07:44:40|110043.3|109993.3|110040.7|109990.7|110043.6|109993.6|110032.7|109982.7|35
1721979890000|2024-07-26 07:44:50|110040.3|109990.3|110034.2|109984.2|110040.3|109990.3|110032.6|109982.6|40
1721979900000|2024-07-26 07:45:00|110034.1|109984.1|110028.6|109978.6|110034.2|109984.2|110027.6|109977.6|30
1721979910000|2024-07-26 07:45:10|110028.4|109978.4|110029.8|109979.8|110030.9|109980.9|110028.4|109978.4|26
1721979920000|2024-07-26 07:45:20|110029.7|109979.7|110030.9|109980.9|110030.9|109980.9|110028.7|109978.7|25
1721979930000|2024-07-26 07:45:30|110032.9|109982.9|110028.9|109978.9|110035.3|109985.3|110028.1|109978.1|38
1721979940000|2024-07-26 07:45:40|110027.8|109977.8|110025.8|109975.8|110027.8|109977.8|110015.8|109965.8|46
1721979950000|2024-07-26 07:45:50|110026|109976|110029.4|109979.4|110029.4|109979.4|110026|109976|16
1721979960000|2024-07-26 07:46:00|110029.8|109979.8|110028.4|109978.4|110039.6|109989.6|110028.4|109978.4|44
1721979970000|2024-07-26 07:46:10|110028.3|109978.3|110028.3|109978.3|110030.1|109980.1|110025.6|109975.6|25
1721979980000|2024-07-26 07:46:20|110028.2|109978.2|110048.6|109998.6|110048.8|109998.8|110025.7|109975.7|32
1721979990000|2024-07-26 07:46:30|110048.7|109998.7|110043|109993|110050.1|110000.1|110042.6|109992.6|26
1721980000000|2024-07-26 07:46:40|110042.9|109992.9|110051.8|110001.8|110053.3|110003.3|110042.9|109992.9|32
1721980010000|2024-07-26 07:46:50|110052|110002|110063.2|110013.2|110065.2|110015.2|110051.9|110001.9|35
1721980020000|2024-07-26 07:47:00|110063.1|110013.1|110053.6|110003.6|110063.1|110013.1|110053.6|110003.6|20
1721980030000|2024-07-26 07:47:10|110053.7|110003.7|110043.2|109993.2|110053.7|110003.7|110040.6|109990.6|23
1721980040000|2024-07-26 07:47:20|110042.9|109992.9|110035|109985|110043.2|109993.2|110033.2|109983.2|33
1721980050000|2024-07-26 07:47:30|110034.8|109984.8|110041.5|109991.5|110041.6|109991.6|110029.7|109979.7|39
1721980060000|2024-07-26 07:47:40|110041.3|109991.3|110041|109991|110041.5|109991.5|110040.6|109990.6|24
1721980070000|2024-07-26 07:47:50|110040.7|109990.7|110045.6|109995.6|110045.6|109995.6|110040.7|109990.7|28
1721980080000|2024-07-26 07:48:00|110045.8|109995.8|110053.9|110003.9|110053.9|110003.9|110045.3|109995.3|28
1721980090000|2024-07-26 07:48:10|110054.1|110004.1|110044.5|109994.5|110054.1|110004.1|110044.5|109994.5|25
1721980100000|2024-07-26 07:48:20|110044.6|109994.6|110045.8|109995.8|110047.9|109997.9|110044.5|109994.5|23
1721980110000|2024-07-26 07:48:30|110045.9|109995.9|110040.9|109990.9|110046|109996|110040.7|109990.7|24
1721980120000|2024-07-26 07:48:40|110041.2|109991.2|110059.3|110009.3|110062.3|110012.3|110041.2|109991.2|33
1721980130000|2024-07-26 07:48:50|110058.8|110008.8|110071.4|110021.4|110073.4|110023.4|110058.8|110008.8|34
1721980140000|2024-07-26 07:49:00|110071.6|110021.6|110076.2|110026.2|110076.2|110026.2|110069.1|110019.1|33
1721980150000|2024-07-26 07:49:10|110076.3|110026.3|110078.8|110028.8|110079|110029|110075.3|110025.3|39
1721980160000|2024-07-26 07:49:20|110080.3|110030.3|110079.4|110029.4|110080.6|110030.6|110079.2|110029.2|12
1721980170000|2024-07-26 07:49:30|110079.6|110029.6|110081.7|110031.7|110081.7|110031.7|110079|110029|17
1721980180000|2024-07-26 07:49:40|110081.6|110031.6|110083.8|110033.8|110083.8|110033.8|110079.1|110029.1|39
1721980190000|2024-07-26 07:49:50|110083.9|110033.9|110097.7|110047.7|110098.6|110048.6|110083.9|110033.9|40
1721980200000|2024-07-26 07:50:00|110097.8|110047.8|110094.2|110044.2|110102.7|110052.7|110091.8|110041.8|53
1721980210000|2024-07-26 07:50:10|110095.3|110045.3|110102.9|110052.9|110103.3|110053.3|110091.7|110041.7|38
1721980220000|2024-07-26 07:50:20|110102.5|110052.5|110106.2|110056.2|110106.3|110056.3|110102.3|110052.3|27
1721980230000|2024-07-26 07:50:30|110108.5|110058.5|110118.4|110068.4|110118.7|110068.7|110108.5|110058.5|38
1721980240000|2024-07-26 07:50:40|110118.3|110068.3|110119.8|110069.8|110124.1|110074.1|110118.1|110068.1|32
1721980250000|2024-07-26 07:50:50|110119.9|110069.9|110128.4|110078.4|110130.4|110080.4|110119.9|110069.9|34
1721980260000|2024-07-26 07:51:00|110128.3|110078.3|110124|110074|110129.3|110079.3|110124|110074|35
1721980270000|2024-07-26 07:51:10|110123.9|110073.9|110131.3|110081.3|110131.4|110081.4|110123.9|110073.9|34
1721980280000|2024-07-26 07:51:20|110131.2|110081.2|110135.7|110085.7|110142.3|110092.3|110131.2|110081.2|39
1721980290000|2024-07-26 07:51:30|110135.9|110085.9|110136|110086|110138.8|110088.8|110132.9|110082.9|33
1721980300000|2024-07-26 07:51:40|110135.9|110085.9|110136.8|110086.8|110136.8|110086.8|110129|110079|30
1721980310000|2024-07-26 07:51:50|110136.9|110086.9|110136.9|110086.9|110137.4|110087.4|110132.4|110082.4|22
1721980320000|2024-07-26 07:52:00|110136.8|110086.8|110126.1|110076.1|110138.7|110088.7|110122|110072|39
1721980330000|2024-07-26 07:52:10|110126|110076|110125.6|110075.6|110128.9|110078.9|110124.5|110074.5|26
1721980340000|2024-07-26 07:52:20|110126.1|110076.1|110124.6|110074.6|110126.1|110076.1|110123.4|110073.4|30
1721980350000|2024-07-26 07:52:30|110125|110075|110117.6|110067.6|110125|110075|110117.6|110067.6|39
1721980360000|2024-07-26 07:52:40|110117.2|110067.2|110111.3|110061.3|110117.2|110067.2|110111.3|110061.3|32
1721980370000|2024-07-26 07:52:50|110111|110061|110106.3|110056.3|110111.5|110061.5|110106.3|110056.3|22
1721980380000|2024-07-26 07:53:00|110106.4|110056.4|110105.8|110055.8|110106.4|110056.4|110100.7|110050.7|36
1721980390000|2024-07-26 07:53:10|110106.2|110056.2|110107.1|110057.1|110107.6|110057.6|110106.1|110056.1|18
1721980400000|2024-07-26 07:53:20|110107.3|110057.3|110110.4|110060.4|110110.8|110060.8|110107.2|110057.2|21
1721980410000|2024-07-26 07:53:30|110110.7|110060.7|110096|110046|110111.3|110061.3|110096|110046|22
1721980420000|2024-07-26 07:53:40|110090|110040|110076.9|110026.9|110090|110040|110076.7|110026.7|43
1721980430000|2024-07-26 07:53:50|110077.1|110027.1|110071|110021|110077.5|110027.5|110071|110021|41
1721980440000|2024-07-26 07:54:00|110072.5|110022.5|110061.5|110011.5|110072.6|110022.6|110058.6|110008.6|35
1721980450000|2024-07-26 07:54:10|110061.2|110011.2|110066.1|110016.1|110066.5|110016.5|110061|110011|22
1721980460000|2024-07-26 07:54:20|110065.9|110015.9|110061.8|110011.8|110066|110016|110061.3|110011.3|20
1721980470000|2024-07-26 07:54:30|110062.4|110012.4|110088.3|110038.3|110088.3|110038.3|110062.4|110012.4|29
1721980480000|2024-07-26 07:54:40|110088.1|110038.1|110096.4|110046.4|110096.7|110046.7|110088.1|110038.1|30
1721980490000|2024-07-26 07:54:50|110096.3|110046.3|110094.3|110044.3|110096.3|110046.3|110092.9|110042.9|18
1721980500000|2024-07-26 07:55:00|110094|110044|110105.5|110055.5|110105.7|110055.7|110091.8|110041.8|39
1721980510000|2024-07-26 07:55:10|110105.8|110055.8|110109.2|110059.2|110110|110060|110105.8|110055.8|16
1721980520000|2024-07-26 07:55:20|110110|110060|110105.3|110055.3|110110|110060|110102.4|110052.4|31
1721980530000|2024-07-26 07:55:30|110105.1|110055.1|110103.1|110053.1|110105.2|110055.2|110103.1|110053.1|10
1721980540000|2024-07-26 07:55:40|110102.9|110052.9|110100|110050|110103.3|110053.3|110097.4|110047.4|23
1721980550000|2024-07-26 07:55:50|110100.2|110050.2|110105.7|110055.7|110105.7|110055.7|110098.7|110048.7|28
1721980560000|2024-07-26 07:56:00|110105.9|110055.9|110106.7|110056.7|110106.8|110056.8|110105.9|110055.9|15
1721980570000|2024-07-26 07:56:10|110106.6|110056.6|110110|110060|110113|110063|110106.6|110056.6|27
1721980580000|2024-07-26 07:56:20|110110.3|110060.3|110114.1|110064.1|110118.2|110068.2|110110|110060|26
1721980590000|2024-07-26 07:56:30|110114.3|110064.3|110117.3|110067.3|110117.3|110067.3|110112.4|110062.4|15
1721980600000|2024-07-26 07:56:40|110116.8|110066.8|110118.5|110068.5|110118.8|110068.8|110115.7|110065.7|21
1721980610000|2024-07-26 07:56:50|110118.3|110068.3|110113.3|110063.3|110119.5|110069.5|110105.9|110055.9|45
1721980620000|2024-07-26 07:57:00|110113.4|110063.4|110097.4|110047.4|110114.4|110064.4|110095.6|110045.6|30
1721980630000|2024-07-26 07:57:10|110096.6|110046.6|110093.7|110043.7|110097.3|110047.3|110091.6|110041.6|34
1721980640000|2024-07-26 07:57:20|110093.8|110043.8|110095.7|110045.7|110096.2|110046.2|110092.6|110042.6|19
1721980650000|2024-07-26 07:57:30|110096|110046|110081.6|110031.6|110097.2|110047.2|110081.5|110031.5|37
1721980660000|2024-07-26 07:57:40|110081.8|110031.8|110073.9|110048.9|110085.4|110052.6|110073.2|110031.8|36
1721980670000|2024-07-26 07:57:50|110073.3|110048.3|110084.6|110034.6|110086|110048.5|110070.4|110033.5|30
1721980680000|2024-07-26 07:58:00|110084.4|110034.4|110053.4|110003.4|110084.4|110034.4|110053.3|110003.3|48
1721980690000|2024-07-26 07:58:10|110053.1|110003.1|110049.4|109999.4|110053.1|110003.1|110045.2|109995.2|47
1721980700000|2024-07-26 07:58:20|110048.9|109998.9|110049.1|109999.1|110058.6|110008.6|110048.7|109998.7|37
1721980710000|2024-07-26 07:58:30|110050.3|110000.3|110047.8|109997.8|110052.3|110002.3|110043.4|109993.4|44
1721980720000|2024-07-26 07:58:40|110047.4|109997.4|110041.6|109991.6|110049.8|109999.8|110041.2|109991.2|49
1721980730000|2024-07-26 07:58:50|110038.1|109988.1|110039.5|109989.5|110044.4|109994.4|110038.1|109988.1|53
1721980740000|2024-07-26 07:59:00|110039.6|109989.6|110045.8|109995.8|110046.3|109996.3|110039.6|109989.6|26
1721980750000|2024-07-26 07:59:10|110046.3|109996.3|110045.9|109995.9|110050.2|110000.2|110045.4|109995.4|44
1721980760000|2024-07-26 07:59:20|110045.7|109995.7|110042.5|109992.5|110049.3|109999.3|110040.8|109990.8|46
1721980770000|2024-07-26 07:59:30|110042.7|109992.7|110039.9|109989.9|110045.2|109995.2|110039.4|109989.4|33
1721980780000|2024-07-26 07:59:40|110039.8|109989.8|110042.1|109992.1|110046|109996|110032.3|109982.3|60
1721980790000|2024-07-26 07:59:50|110042.2|109992.2|110037.8|109987.8|110042.2|109992.2|110028.5|109978.5|46
1721980800000|2024-07-26 08:00:00|110037.6|109987.6|110022.8|109972.8|110037.6|109987.6|110016.3|109966.3|53
1721980810000|2024-07-26 08:00:10|110023|109973|110031.5|109981.5|110032.8|109982.8|110022.6|109972.6|46
1721980820000|2024-07-26 08:00:20|110032.1|109982.1|110025|109975|110032.1|109982.1|110024.9|109974.9|38
1721980830000|2024-07-26 08:00:30|110025.4|109975.4|110018.7|109968.7|110028.5|109978.5|110014.9|109964.9|39
1721980840000|2024-07-26 08:00:40|110018.5|109968.5|110018.2|109968.2|110018.9|109968.9|110015.1|109965.1|38
1721980850000|2024-07-26 08:00:50|110017.9|109967.9|110015.6|109965.6|110018.7|109968.7|110014.8|109964.8|25
1721980860000|2024-07-26 08:01:00|110015.4|109965.4|110012|109962|110018.1|109968.1|110012|109962|32
1721980870000|2024-07-26 08:01:10|110012.1|109962.1|110015.6|109965.6|110015.7|109965.7|110011.5|109961.5|26
1721980880000|2024-07-26 08:01:20|110014.7|109964.7|110014.2|109964.2|110015|109965|110012.1|109962.1|37
1721980890000|2024-07-26 08:01:30|110013.9|109963.9|109995.8|109970.8|110014.4|109971.2|109993.7|109959.5|35
1721980900000|2024-07-26 08:01:40|109996.3|109971.3|110002.6|109952.6|110004.3|109976.4|109992.7|109951.9|34
1721980910000|2024-07-26 08:01:50|110002.3|109952.3|110012|109962|110017.6|109967.6|110002.3|109952.3|38
1721980920000|2024-07-26 08:02:00|110012.5|109962.5|110007.4|109957.4|110014.1|109964.1|110007.3|109957.3|34
1721980930000|2024-07-26 08:02:10|110008.4|109958.4|110011.9|109961.9|110015.6|109965.6|110008.4|109958.4|26
1721980940000|2024-07-26 08:02:20|110011.6|109961.6|110014.6|109964.6|110014.6|109964.6|110007.7|109957.7|22
1721980950000|2024-07-26 08:02:30|110014.4|109964.4|110015.1|109965.1|110017.6|109967.6|110014.2|109964.2|13
1721980960000|2024-07-26 08:02:40|110017.5|109967.5|110003.4|109978.4|110018.4|109979.7|110000.9|109965.5|26
1721980970000|2024-07-26 08:02:50|110003.5|109978.5|109996.8|109971.8|110003.5|109978.5|109996.8|109971.8|14
1721980980000|2024-07-26 08:03:00|109997.7|109972.7|110011.3|109986.3|110012.8|109987.8|109997.7|109972.7|32
1721980990000|2024-07-26 08:03:10|110010.9|109985.9|110006.8|109981.8|110011|109986|110005.8|109980.8|23
1721981000000|2024-07-26 08:03:20|110006.9|109981.9|110006.6|109981.6|110009.7|109984.7|110006.5|109981.5|18
1721981010000|2024-07-26 08:03:30|110006.3|109981.3|110001.4|109976.4|110006.3|109981.3|110000.2|109975.2|18
1721981020000|2024-07-26 08:03:40|110001.2|109976.2|110007.3|109982.3|110008.8|109983.8|109999.5|109974.5|27
1721981030000|2024-07-26 08:03:50|110007.4|109982.4|110003.7|109978.7|110007.9|109982.9|110003.7|109978.7|24
1721981040000|2024-07-26 08:04:00|110004.1|109979.1|109996.1|109971.1|110004.8|109979.8|109996.1|109971.1|25
1721981050000|2024-07-26 08:04:10|109995.9|109970.9|110004.9|109979.9|110004.9|109979.9|109995.2|109970.2|29
1721981060000|2024-07-26 08:04:20|110004.8|109979.8|110004.6|109979.6|110008.5|109983.5|109997.1|109972.1|32
1721981070000|2024-07-26 08:04:30|110004.7|109979.7|110005.6|109980.6|110005.8|109980.8|110004.3|109979.3|29
1721981080000|2024-07-26 08:04:40|110005.4|109980.4|110008.4|109983.4|110008.4|109983.4|110005.4|109980.4|12
1721981090000|2024-07-26 08:04:50|110008.5|109983.5|110010.8|109985.8|110010.8|109985.8|110005.7|109980.7|26
1721981100000|2024-07-26 08:05:00|110011|109986|110022.5|109997.5|110022.5|109997.5|110011|109986|27
1721981110000|2024-07-26 08:05:10|110022.4|109997.4|110032.9|110007.9|110033.6|110008.6|110022.4|109997.4|22
1721981120000|2024-07-26 08:05:20|110035.5|110010.5|110026.7|110001.7|110038.2|110013.2|110026.7|110001.7|40
1721981130000|2024-07-26 08:05:30|110027|110002|110021.4|109996.4|110029.3|110004.3|110019.7|109994.7|35
1721981140000|2024-07-26 08:05:40|110021.5|109996.5|110023.4|109998.4|110023.9|109998.9|110021.5|109996.5|22
1721981150000|2024-07-26 08:05:50|110023.1|109998.1|110038.2|109988.2|110038.6|110002.3|110021.1|109988.1|34
1721981160000|2024-07-26 08:06:00|110038.6|109988.6|110041.1|109991.1|110041.1|109991.1|110037.5|109987.5|24
1721981170000|2024-07-26 08:06:10|110040.6|109990.6|110031.5|109981.5|110040.6|109990.6|110029.2|109979.2|21
1721981180000|2024-07-26 08:06:20|110031.7|109981.7|110032.6|109982.6|110032.6|109982.6|110030.4|109980.4|21
1721981190000|2024-07-26 08:06:30|110032.5|109982.5|110027.4|109977.4|110032.5|109982.5|110026.9|109976.9|22
1721981200000|2024-07-26 08:06:40|110027.8|109977.8|110027.8|109977.8|110030.7|109980.7|110027|109977|15
1721981210000|2024-07-26 08:06:50|110027.6|109977.6|110028.1|109978.1|110028.9|109978.9|110026.9|109976.9|12
1721981220000|2024-07-26 08:07:00|110028|109978|110010.8|109960.8|110028|109978|110010|109960|46
1721981230000|2024-07-26 08:07:10|110010.5|109960.5|110000.8|109950.8|110011.4|109961.4|110000.6|109950.6|38
1721981240000|2024-07-26 08:07:20|110001.1|109951.1|110000.3|109950.3|110003.8|109953.8|109999.7|109949.7|36
1721981250000|2024-07-26 08:07:30|110001.1|109951.1|110003.6|109953.6|110004.8|109954.8|110000.2|109950.2|23
1721981260000|2024-07-26 08:07:40|110003.7|109953.7|110010.8|109960.8|110012|109962|110003.2|109953.2|29
1721981270000|2024-07-26 08:07:50|110011|109961|110011.6|109961.6|110011.6|109961.6|110007.5|109957.5|30
1721981280000|2024-07-26 08:08:00|110011.2|109961.2|109998.2|109948.2|110011.2|109961.2|109996.2|109946.2|21
1721981290000|2024-07-26 08:08:10|109998.3|109948.3|109998.8|109948.8|110000.2|109950.2|109998.3|109948.3|24
1721981300000|2024-07-26 08:08:20|109998.6|109948.6|109995.9|109945.9|109998.6|109948.6|109992.5|109942.5|30
1721981310000|2024-07-26 08:08:30|109994.2|109944.2|109999.4|109949.4|109999.9|109949.9|109993.7|109943.7|22
1721981320000|2024-07-26 08:08:40|109999.2|109949.2|109996.3|109946.3|109999.2|109949.2|109993.8|109943.8|29
1721981330000|2024-07-26 08:08:50|109996|109946|109995|109945|109996.6|109946.6|109994|109944|23
1721981340000|2024-07-26 08:09:00|109994.7|109944.7|109994.2|109944.2|109994.7|109944.7|109993.7|109943.7|8
1721981350000|2024-07-26 08:09:10|109994.3|109944.3|109989.6|109939.6|109994.3|109944.3|109989.5|109939.5|13
1721981360000|2024-07-26 08:09:20|109989.7|109939.7|109958.7|109908.7|109990.2|109940.2|109958.7|109908.7|40
1721981370000|2024-07-26 08:09:30|109956.4|109906.4|109959.1|109909.1|109959.1|109909.1|109953.8|109903.8|37
1721981380000|2024-07-26 08:09:40|109959|109909|109955.2|109905.2|109959.1|109909.1|109955.2|109905.2|14
1721981390000|2024-07-26 08:09:50|109955.6|109905.6|109951.6|109901.6|109957.1|109907.1|109950.5|109900.5|28
1721981400000|2024-07-26 08:10:00|109951.5|109901.5|109969.7|109919.7|109969.7|109919.7|109951.5|109901.5|32
1721981410000|2024-07-26 08:10:10|109970|109920|109964.3|109914.3|109970|109920|109963.2|109913.2|29
1721981420000|2024-07-26 08:10:20|109964.6|109914.6|109961|109911|109965.9|109915.9|109960.8|109910.8|28
1721981430000|2024-07-26 08:10:30|109961.3|109911.3|109955.9|109905.9|109962|109912|109955.9|109905.9|18
1721981440000|2024-07-26 08:10:40|109956|109906|109955.2|109905.2|109957.1|109907.1|109954.9|109904.9|29
1721981450000|2024-07-26 08:10:50|109951.6|109901.6|109956.1|109906.1|109956.1|109906.1|109951.6|109901.6|27
1721981460000|2024-07-26 08:11:00|109955.7|109905.7|109959.5|109909.5|109959.5|109909.5|109955.7|109905.7|26
1721981470000|2024-07-26 08:11:10|109958.9|109908.9|109956.9|109906.9|109958.9|109908.9|109954.7|109904.7|23
1721981480000|2024-07-26 08:11:20|109957.1|109907.1|109965.9|109915.9|109966|109916|109956.5|109906.5|25
1721981490000|2024-07-26 08:11:30|109966.1|109916.1|109965.8|109915.8|109967.3|109917.3|109965.6|109915.6|20
1721981500000|2024-07-26 08:11:40|109965.7|109915.7|109965|109915|109966.1|109916.1|109965|109915|13
1721981510000|2024-07-26 08:11:50|109964.6|109914.6|109955.3|109905.3|109964.6|109914.6|109955.2|109905.2|32
1721981520000|2024-07-26 08:12:00|109955.2|109905.2|109960.2|109910.2|109960.5|109910.5|109953.5|109903.5|18
1721981530000|2024-07-26 08:12:10|109960.3|109910.3|109968.9|109918.9|109968.9|109918.9|109960.3|109910.3|26
1721981540000|2024-07-26 08:12:20|109968.8|109918.8|109961.9|109911.9|109968.8|109918.8|109961.6|109911.6|28
1721981550000|2024-07-26 08:12:30|109964.3|109914.3|109965.4|109915.4|109965.7|109915.7|109964.3|109914.3|8
1721981560000|2024-07-26 08:12:40|109967.2|109917.2|109965.9|109915.9|109969|109919|109965.9|109915.9|15
1721981570000|2024-07-26 08:12:50|109965.8|109915.8|109964.3|109914.3|109965.8|109915.8|109961.2|109911.2|12
1721981580000|2024-07-26 08:13:00|109964.5|109914.5|109970.3|109920.3|109970.7|109920.7|109964.5|109914.5|27
1721981590000|2024-07-26 08:13:10|109970.1|109920.1|109987.3|109937.3|109987.4|109937.4|109970.1|109920.1|31
1721981600000|2024-07-26 08:13:20|109987.4|109937.4|109973.8|109923.8|109991.6|109941.6|109972.8|109922.8|34
1721981610000|2024-07-26 08:13:30|109973.4|109923.4|109983.4|109933.4|109983.4|109933.4|109972.8|109922.8|39
1721981620000|2024-07-26 08:13:40|109983.5|109933.5|109984.2|109934.2|109984.4|109934.4|109983.5|109933.5|12
1721981630000|2024-07-26 08:13:50|109984.4|109934.4|109988|109938|109990.1|109940.1|109984.4|109934.4|30
1721981640000|2024-07-26 08:14:00|109986.7|109936.7|109980.3|109930.3|109988.9|109938.9|109980.3|109930.3|29
1721981650000|2024-07-26 08:14:10|109979.8|109929.8|109958.1|109908.1|109979.9|109929.9|109955.5|109905.5|32
1721981660000|2024-07-26 08:14:20|109957.3|109907.3|109949.9|109899.9|109958|109908|109946.5|109896.5|19
1721981670000|2024-07-26 08:14:30|109949.8|109899.8|109949.2|109899.2|109951.4|109901.4|109947.8|109897.8|21
1721981680000|2024-07-26 08:14:40|109949.4|109899.4|109958.2|109908.2|109959.3|109909.3|109948.8|109898.8|20
1721981690000|2024-07-26 08:14:50|109957.5|109907.5|109952.2|109902.2|109957.5|109907.5|109952|109902|26
1721981700000|2024-07-26 08:15:00|109951.9|109901.9|109951.3|109901.3|109952|109902|109949.8|109899.8|17
1721981710000|2024-07-26 08:15:10|109951.1|109901.1|109964.5|109914.5|109964.7|109914.7|109951.1|109901.1|32
1721981720000|2024-07-26 08:15:20|109964.1|109914.1|109965.9|109915.9|109965.9|109915.9|109963.8|109913.8|17
1721981730000|2024-07-26 08:15:30|109965.8|109915.8|109965.6|109915.6|109965.8|109915.8|109964.5|109914.5|14
1721981740000|2024-07-26 08:15:40|109965.8|109915.8|109970.4|109920.4|109970.5|109920.5|109965.8|109915.8|22
1721981750000|2024-07-26 08:15:50|109970.6|109920.6|109978|109928|109980.6|109930.6|109970.6|109920.6|16
1721981760000|2024-07-26 08:16:00|109978.6|109928.6|109980.5|109930.5|109980.6|109930.6|109977.2|109927.2|25
1721981770000|2024-07-26 08:16:10|109980.4|109930.4|109980.7|109930.7|109981.7|109931.7|109978.9|109928.9|31
1721981780000|2024-07-26 08:16:20|109980.6|109930.6|109979.8|109929.8|109980.8|109930.8|109979.7|109929.7|17
1721981790000|2024-07-26 08:16:30|109982.2|109932.2|109960.1|109910.1|109982.2|109932.2|109958.5|109908.5|37
1721981800000|2024-07-26 08:16:40|109959.9|109909.9|109961.5|109911.5|109962.3|109912.3|109959.9|109909.9|17
1721981810000|2024-07-26 08:16:50|109961.7|109911.7|109960.1|109910.1|109962.3|109912.3|109960|109910|18
1721981820000|2024-07-26 08:17:00|109957.5|109907.5|109955|109905|109957.5|109907.5|109953.8|109903.8|30
1721981830000|2024-07-26 08:17:10|109955.7|109905.7|109953.1|109903.1|109955.7|109905.7|109950.1|109900.1|31
1721981840000|2024-07-26 08:17:20|109954.5|109904.5|109952.6|109902.6|109955.3|109905.3|109952.6|109902.6|23
1721981850000|2024-07-26 08:17:30|109952.5|109902.5|109956.3|109906.3|109957.6|109907.6|109952.5|109902.5|24
1721981860000|2024-07-26 08:17:40|109956.4|109906.4|109958.1|109908.1|109958.8|109908.8|109956.4|109906.4|17
1721981870000|2024-07-26 08:17:50|109958.2|109908.2|109934.8|109884.8|109958.3|109908.3|109929.6|109879.6|47
1721981880000|2024-07-26 08:18:00|109933.9|109883.9|109934.1|109884.1|109934.9|109884.9|109926.5|109876.5|35
1721981890000|2024-07-26 08:18:10|109934.2|109884.2|109934.4|109884.4|109938.3|109888.3|109933.7|109883.7|24
1721981900000|2024-07-26 08:18:20|109933.9|109883.9|109935.7|109885.7|109935.7|109885.7|109933.5|109883.5|26
1721981910000|2024-07-26 08:18:30|109936.2|109886.2|109945.2|109895.2|109945.8|109895.8|109936.2|109886.2|26
1721981920000|2024-07-26 08:18:40|109945|109895|109949.7|109899.7|109951.7|109901.7|109944.7|109894.7|34
1721981930000|2024-07-26 08:18:50|109949|109899|109964|109914|109964|109914|109948.9|109898.9|47
1721981940000|2024-07-26 08:19:00|109964.2|109914.2|109978.8|109928.8|109981|109931|109963.8|109913.8|41
1721981950000|2024-07-26 08:19:10|109978.9|109928.9|109982.2|109932.2|109983.5|109933.5|109978.8|109928.8|33
1721981960000|2024-07-26 08:19:20|109982.6|109932.6|109981.7|109931.7|109982.7|109932.7|109981.2|109931.2|14
1721981970000|2024-07-26 08:19:30|109981.9|109931.9|109980.7|109930.7|109987.7|109937.7|109980.7|109930.7|36
1721981980000|2024-07-26 08:19:40|109979.4|109929.4|109979.4|109929.4|109979.4|109929.4|109978|109928|33
1721981990000|2024-07-26 08:19:50|109980.9|109930.9|109989.9|109939.9|109989.9|109939.9|109980.5|109930.5|30
1721982000000|2024-07-26 08:20:00|109990.1|109940.1|109983.5|109933.5|109991.3|109941.3|109980.8|109930.8|22
1721982010000|2024-07-26 08:20:10|109983.8|109933.8|109984.8|109934.8|109984.8|109934.8|109981.2|109931.2|29
1721982020000|2024-07-26 08:20:20|109984.7|109934.7|109987.7|109937.7|109988.8|109938.8|109982.8|109932.8|21
1721982030000|2024-07-26 08:20:30|109987.6|109937.6|109980.6|109930.6|109992.4|109942.4|109979.4|109929.4|39
1721982040000|2024-07-26 08:20:40|109981.2|109931.2|109985.6|109935.6|109986.8|109936.8|109980.7|109930.7|26
1721982050000|2024-07-26 08:20:50|109985.3|109935.3|109983.9|109933.9|109985.3|109935.3|109976.6|109926.6|28
1721982060000|2024-07-26 08:21:00|109985.3|109935.3|109986.8|109936.8|109987.6|109937.6|109981.2|109931.2|28
1721982070000|2024-07-26 08:21:10|109986.7|109936.7|109993.3|109943.3|109994.1|109944.1|109985.5|109935.5|22
1721982080000|2024-07-26 08:21:20|109992.8|109942.8|109981.7|109931.7|109992.8|109942.8|109981.7|109931.7|44
1721982090000|2024-07-26 08:21:30|109982.2|109932.2|110007|109957|110007|109957|109982.2|109932.2|34
1721982100000|2024-07-26 08:21:40|110010.4|109960.4|110005.5|109955.5|110010.9|109960.9|110005.3|109955.3|31
1721982110000|2024-07-26 08:21:50|110005.2|109955.2|110008.3|109958.3|110008.3|109958.3|110004.5|109954.5|21
1721982120000|2024-07-26 08:22:00|110008.4|109958.4|110006.9|109956.9|110009.2|109959.2|110006.9|109956.9|13
1721982130000|2024-07-26 08:22:10|110006.7|109956.7|110009.7|109959.7|110009.8|109959.8|110006.7|109956.7|16
1721982140000|2024-07-26 08:22:20|110010|109960|110025.7|109975.7|110029.1|109979.1|110009.7|109959.7|45
1721982150000|2024-07-26 08:22:30|110025.9|109975.9|110034.1|109984.1|110034.3|109984.3|110025.9|109975.9|31
1721982160000|2024-07-26 08:22:40|110034.4|109984.4|110029.6|109979.6|110037.4|109987.4|110028.5|109978.5|39
1721982170000|2024-07-26 08:22:50|110030.1|109980.1|110029.7|109979.7|110031.6|109981.6|110029.7|109979.7|25
1721982180000|2024-07-26 08:23:00|110029.6|109979.6|110037|109987|110038.1|109988.1|110029.3|109979.3|29
1721982190000|2024-07-26 08:23:10|110037.4|109987.4|110025.5|109975.5|110037.4|109987.4|110025.5|109975.5|25
1721982200000|2024-07-26 08:23:20|110025.7|109975.7|110025|109975|110027.2|109977.2|110021|109971|32
1721982210000|2024-07-26 08:23:30|110025.3|109975.3|110030|109980|110030.2|109980.2|110021.5|109971.5|41
1721982220000|2024-07-26 08:23:40|110030.1|109980.1|110030.2|109980.2|110030.9|109980.9|110026.9|109976.9|32
1721982230000|2024-07-26 08:23:50|110030.3|109980.3|110029.5|109979.5|110035.1|109985.1|110029.4|109979.4|34
1721982240000|2024-07-26 08:24:00|110029.4|109979.4|110021.5|109971.5|110029.4|109979.4|110020.8|109970.8|33
1721982250000|2024-07-26 08:24:10|110019.2|109969.2|110018.7|109968.7|110019.2|109969.2|110018.7|109968.7|8
1721982260000|2024-07-26 08:24:20|110017|109967|110017|109967|110017.1|109967.1|110015.5|109965.5|16
1721982270000|2024-07-26 08:24:30|110016.9|109966.9|110023.6|109973.6|110023.6|109973.6|110016.4|109966.4|15
1721982280000|2024-07-26 08:24:40|110023.8|109973.8|110024.8|109974.8|110024.9|109974.9|110021.5|109971.5|35
1721982290000|2024-07-26 08:24:50|110024.7|109974.7|110024.4|109974.4|110024.7|109974.7|110022.1|109972.1|24
1721982300000|2024-07-26 08:25:00|110024.7|109974.7|110029.2|109979.2|110029.5|109979.5|110022.5|109972.5|32
1721982310000|2024-07-26 08:25:10|110029.5|109979.5|110030.9|109980.9|110032.3|109982.3|110029.5|109979.5|23
1721982320000|2024-07-26 08:25:20|110030.6|109980.6|110034.9|109984.9|110035.4|109985.4|110030.2|109980.2|31
1721982330000|2024-07-26 08:25:30|110034.7|109984.7|110040.7|109990.7|110041.6|109991.6|110034.2|109984.2|32
1721982340000|2024-07-26 08:25:40|110040.6|109990.6|110058.8|110008.8|110060.2|110010.2|110040.6|109990.6|24
1721982350000|2024-07-26 08:25:50|110058.4|110008.4|110061.6|110011.6|110061.6|110011.6|110054.7|110004.7|34
1721982360000|2024-07-26 08:26:00|110061.7|110011.7|110050.2|110000.2|110065.4|110015.4|110050.1|110000.1|39
1721982370000|2024-07-26 08:26:10|110050|110000|110018.6|109968.6|110050|110000|110018.1|109968.1|45
1721982380000|2024-07-26 08:26:20|110018.5|109968.5|110008.9|109958.9|110018.5|109968.5|110007.7|109957.7|37
1721982390000|2024-07-26 08:26:30|110010.2|109960.2|110012.9|109962.9|110013.9|109963.9|110010.2|109960.2|14
1721982400000|2024-07-26 08:26:40|110012.4|109962.4|110005.9|109955.9|110012.4|109962.4|110005.2|109955.2|26
1721982410000|2024-07-26 08:26:50|110005.2|109955.2|110000|109950|110005.4|109955.4|109998.7|109948.7|26
1721982420000|2024-07-26 08:27:00|109999.3|109949.3|109999.9|109949.9|110000.4|109950.4|109998.4|109948.4|18
1721982430000|2024-07-26 08:27:10|109999.6|109949.6|109998.8|109948.8|110000.2|109950.2|109998.3|109948.3|18
1721982440000|2024-07-26 08:27:20|109997.3|109947.3|110001.9|109951.9|110002.3|109952.3|109996.2|109946.2|42
1721982450000|2024-07-26 08:27:30|110002.4|109952.4|110032.7|109982.7|110032.7|109982.7|110002.4|109952.4|35
1721982460000|2024-07-26 08:27:40|110032.6|109982.6|110024.7|109974.7|110032.6|109982.6|110023.9|109973.9|38
1721982470000|2024-07-26 08:27:50|110025.3|109975.3|110025.1|109975.1|110026.2|109976.2|110023.3|109973.3|31
1721982480000|2024-07-26 08:28:00|110025.3|109975.3|110021.5|109971.5|110026.8|109976.8|110019.7|109969.7|39
1721982490000|2024-07-26 08:28:10|110021.3|109971.3|110026.9|109976.9|110029.6|109979.6|110021.2|109971.2|27
1721982500000|2024-07-26 08:28:20|110028|109978|110039.3|109989.3|110043.3|109993.3|110028|109978|40
1721982510000|2024-07-26 08:28:30|110038.1|109988.1|110029.9|109979.9|110038.1|109988.1|110029.9|109979.9|22
1721982520000|2024-07-26 08:28:40|110030.1|109980.1|110022|109972|110030.1|109980.1|110021.8|109971.8|23
1721982530000|2024-07-26 08:28:50|110021.9|109971.9|110020.8|109970.8|110022.9|109972.9|110020.3|109970.3|22
1721982540000|2024-07-26 08:29:00|110021.1|109971.1|110025.1|109975.1|110025.1|109975.1|110019.9|109969.9|30
1721982550000|2024-07-26 08:29:10|110025.4|109975.4|110031.1|109981.1|110032.2|109982.2|110025.4|109975.4|34
1721982560000|2024-07-26 08:29:20|110031.3|109981.3|110033.7|109983.7|110034.7|109984.7|110028.2|109978.2|36
1721982570000|2024-07-26 08:29:30|110033.8|109983.8|110028.8|109978.8|110033.8|109983.8|110028.8|109978.8|25
1721982580000|2024-07-26 08:29:40|110028.4|109978.4|110036.8|109986.8|110038.5|109988.5|110028.4|109978.4|39
1721982590000|2024-07-26 08:29:50|110036.6|109986.6|110035.7|109985.7|110036.6|109986.6|110028.8|109978.8|34
1721982600000|2024-07-26 08:30:00|110035.4|109985.4|110035.2|109985.2|110036.6|109986.6|110033.1|109983.1|42
1721982610000|2024-07-26 08:30:10|110035|109985|110027.1|109977.1|110035|109985|110027|109977|23
1721982620000|2024-07-26 08:30:20|110026.9|109976.9|110024.2|109974.2|110026.9|109976.9|110023.5|109973.5|28
1721982630000|2024-07-26 08:30:30|110024.3|109974.3|110025.7|109975.7|110026.5|109976.5|110023.1|109973.1|23
1721982640000|2024-07-26 08:30:40|110025.6|109975.6|110020|109970|110025.6|109975.6|110015.9|109965.9|30
1721982650000|2024-07-26 08:30:50|110020.6|109970.6|110025.8|109975.8|110027.9|109977.9|110020.3|109970.3|43
1721982660000|2024-07-26 08:31:00|110025.7|109975.7|110035.8|109985.8|110036.2|109986.2|110025.7|109975.7|37
1721982670000|2024-07-26 08:31:10|110036.1|109986.1|110027.6|109977.6|110036.1|109986.1|110025.1|109975.1|37
1721982680000|2024-07-26 08:31:20|110026.9|109976.9|110021|109971|110027.4|109977.4|110019.6|109969.6|31
1721982690000|2024-07-26 08:31:30|110020.9|109970.9|110021.1|109971.1|110022.7|109972.7|110019.1|109969.1|20
1721982700000|2024-07-26 08:31:40|110021.2|109971.2|110035.5|109985.5|110035.5|109985.5|110020.9|109970.9|27
1721982710000|2024-07-26 08:31:50|110035.8|109985.8|110035.9|109985.9|110036.9|109986.9|110033.7|109983.7|25
1721982720000|2024-07-26 08:32:00|110036.1|109986.1|110037.1|109987.1|110038.2|109988.2|110036.1|109986.1|27
1721982730000|2024-07-26 08:32:10|110036.3|109986.3|110020.6|109970.6|110037.2|109987.2|110020.6|109970.6|30
1721982740000|2024-07-26 08:32:20|110020.8|109970.8|110018.1|109968.1|110021.8|109971.8|110017.7|109967.7|19
1721982750000|2024-07-26 08:32:30|110017.5|109967.5|110010.2|109960.2|110017.5|109967.5|110008.6|109958.6|19
1721982760000|2024-07-26 08:32:40|110009.5|109959.5|110018.5|109968.5|110018.5|109968.5|110006.7|109956.7|31
1721982770000|2024-07-26 08:32:50|110017.9|109967.9|110025|109975|110025|109975|110017.6|109967.6|18
1721982780000|2024-07-26 08:33:00|110024.9|109974.9|110021.1|109971.1|110027.2|109977.2|110020.4|109970.4|24
1721982790000|2024-07-26 08:33:10|110021.7|109971.7|110021.1|109971.1|110023.7|109973.7|110019.6|109969.6|27
1721982800000|2024-07-26 08:33:20|110020.6|109970.6|110020.4|109970.4|110020.8|109970.8|110019.7|109969.7|15
1721982810000|2024-07-26 08:33:30|110022.4|109972.4|110024.7|109974.7|110025.8|109975.8|110016.9|109966.9|31
1721982820000|2024-07-26 08:33:40|110024.8|109974.8|110028.3|109978.3|110028.6|109978.6|110024.7|109974.7|19
1721982830000|2024-07-26 08:33:50|110027.9|109977.9|110023.7|109973.7|110027.9|109977.9|110023.7|109973.7|21
1721982840000|2024-07-26 08:34:00|110023.9|109973.9|110022.6|109972.6|110024.6|109974.6|110022.5|109972.5|21
1721982850000|2024-07-26 08:34:10|110022.9|109972.9|110035|109985|110035.7|109985.7|110022.9|109972.9|26
1721982860000|2024-07-26 08:34:20|110035.2|109985.2|110037.7|109987.7|110039.2|109989.2|110035.2|109985.2|20
1721982870000|2024-07-26 08:34:30|110037.8|109987.8|110021|109971|110038.8|109988.8|110021|109971|43
1721982880000|2024-07-26 08:34:40|110020.7|109970.7|110014.7|109964.7|110020.9|109970.9|110013.9|109963.9|26
1721982890000|2024-07-26 08:34:50|110015|109965|110015|109965|110015.5|109965.5|110014.7|109964.7|10
1721982900000|2024-07-26 08:35:00|110015.2|109965.2|110023.3|109973.3|110023.4|109973.4|110014.7|109964.7|23
1721982910000|2024-07-26 08:35:10|110024.2|109974.2|110025.6|109975.6|110025.7|109975.7|110021.3|109971.3|23
1721982920000|2024-07-26 08:35:20|110025.5|109975.5|110025.7|109975.7|110026.9|109976.9|110024.8|109974.8|21
1721982930000|2024-07-26 08:35:30|110025.1|109975.1|110029.4|109979.4|110031.5|109981.5|110025.1|109975.1|28
1721982940000|2024-07-26 08:35:40|110029.2|109979.2|110027.4|109977.4|110030.2|109980.2|110026.9|109976.9|15
1721982950000|2024-07-26 08:35:50|110027.5|109977.5|110031.6|109981.6|110032.1|109982.1|110025.4|109975.4|29
1721982960000|2024-07-26 08:36:00|110030.3|109980.3|110028.3|109978.3|110030.6|109980.6|110027.9|109977.9|21
1721982970000|2024-07-26 08:36:10|110027.7|109977.7|110041|109991|110041|109999.1|110018.7|109977.7|27
1721982980000|2024-07-26 08:36:20|110041.6|109991.6|110053.9|110003.9|110054.6|110004.6|110041.6|109991.6|34
1721982990000|2024-07-26 08:36:30|110054.3|110004.3|110067.6|110017.6|110069.3|110019.3|110054.3|110004.3|34
1721983000000|2024-07-26 08:36:40|110068.2|110018.2|110073.1|110023.1|110073.9|110023.9|110068.2|110018.2|25
1721983010000|2024-07-26 08:36:50|110073|110023|110086.9|110036.9|110091.8|110041.8|110070.8|110020.8|41
1721983020000|2024-07-26 08:37:00|110085.9|110035.9|110086.4|110036.4|110090.5|110040.5|110085.2|110035.2|30
1721983030000|2024-07-26 08:37:10|110086.2|110036.2|110079.2|110029.2|110086.9|110036.9|110079.1|110029.1|23
1721983040000|2024-07-26 08:37:20|110078.8|110028.8|110075.6|110025.6|110079.4|110029.4|110074.9|110024.9|35
1721983050000|2024-07-26 08:37:30|110076.2|110026.2|110077.4|110027.4|110077.9|110027.9|110075.8|110025.8|26
1721983060000|2024-07-26 08:37:40|110077.9|110027.9|110070.9|110020.9|110077.9|110027.9|110070.1|110020.1|22
1721983070000|2024-07-26 08:37:50|110070.2|110020.2|110073.9|110023.9|110074.6|110024.6|110070.1|110020.1|14
1721983080000|2024-07-26 08:38:00|110074|110024|110062.6|110012.6|110074|110024|110062.6|110012.6|21
1721983090000|2024-07-26 08:38:10|110062.9|110012.9|110056.2|110006.2|110063.5|110013.5|110055.6|110005.6|35
1721983100000|2024-07-26 08:38:20|110056.1|110006.1|110057.7|110007.7|110057.9|110007.9|110055.5|110005.5|22
1721983110000|2024-07-26 08:38:30|110057.6|110007.6|110059.5|110009.5|110059.8|110009.8|110057.6|110007.6|17
1721983120000|2024-07-26 08:38:40|110060|110010|110068|110018|110068.5|110018.5|110058.9|110008.9|27
1721983130000|2024-07-26 08:38:50|110067.8|110017.8|110058.3|110008.3|110067.8|110017.8|110058.3|110008.3|22
1721983140000|2024-07-26 08:39:00|110058.1|110008.1|110049.1|109999.1|110058.1|110008.1|110049.1|109999.1|24
1721983150000|2024-07-26 08:39:10|110049.2|109999.2|110050.7|110000.7|110052.2|110002.2|110045.9|109995.9|25
1721983160000|2024-07-26 08:39:20|110050.9|110000.9|110053.3|110003.3|110055.6|110005.6|110050.9|110000.9|24
1721983170000|2024-07-26 08:39:30|110053.4|110003.4|110046.9|109996.9|110054.4|110004.4|110046.9|109996.9|16
1721983180000|2024-07-26 08:39:40|110046.7|109996.7|110043.6|109993.6|110047.1|109997.1|110043.6|109993.6|10
1721983190000|2024-07-26 08:39:50|110043.1|109993.1|110026|109976|110043.6|109993.6|110025.8|109975.8|28
1721983200000|2024-07-26 08:40:00|110027.1|109977.1|110029.2|109979.2|110030.5|109980.5|110026.9|109976.9|21
1721983210000|2024-07-26 08:40:10|110028.9|109978.9|110030.8|109980.8|110031|109981|110028.1|109978.1|16
1721983220000|2024-07-26 08:40:20|110031.2|109981.2|110025.6|109975.6|110034.1|109984.1|110024.9|109974.9|30
1721983230000|2024-07-26 08:40:30|110023.7|109973.7|110025.1|109975.1|110025.2|109975.2|110023.7|109973.7|6
1721983240000|2024-07-26 08:40:40|110025|109975|110022.5|109972.5|110026.5|109976.5|110021.8|109971.8|32
1721983250000|2024-07-26 08:40:50|110022|109972|110003.3|109953.3|110022.6|109972.6|110002.1|109952.1|19
1721983260000|2024-07-26 08:41:00|110001.9|109951.9|109996.6|109946.6|110006|109956|109996.6|109946.6|35
1721983270000|2024-07-26 08:41:10|109996.3|109946.3|109995.4|109945.4|109996.5|109946.5|109995.3|109945.3|13
1721983280000|2024-07-26 08:41:20|109995.5|109945.5|110001.8|109951.8|110002.4|109952.4|109995.5|109945.5|34
1721983290000|2024-07-26 08:41:30|110000.9|109950.9|110003.9|109953.9|110003.9|109953.9|109999.1|109949.1|29
1721983300000|2024-07-26 08:41:40|110003.7|109953.7|110002.5|109952.5|110003.7|109953.7|110001.9|109951.9|18
1721983310000|2024-07-26 08:41:50|110005|109955|110001.1|109951.1|110005|109955|110001.1|109951.1|21
1721983320000|2024-07-26 08:42:00|110000.9|109950.9|109979.3|109954.3|110000.9|109960.3|109979.3|109950.5|22
1721983330000|2024-07-26 08:42:10|109979.2|109954.2|109991.9|109966.9|109991.9|109966.9|109979.2|109954.2|33
1721983340000|2024-07-26 08:42:20|109991.3|109966.3|109985.2|109960.2|109991.4|109966.4|109983.8|109958.8|29
1721983350000|2024-07-26 08:42:30|109984.7|109959.7|109995.1|109945.1|109997.1|109959.7|109984.1|109939.7|24
1721983360000|2024-07-26 08:42:40|109995.4|109945.4|110005.9|109955.9|110006.4|109956.4|109995.4|109945.4|29
1721983370000|2024-07-26 08:42:50|110006.2|109956.2|110009|109959|110010.3|109960.3|110005.6|109955.6|22
1721983380000|2024-07-26 08:43:00|110009.2|109959.2|110013.7|109963.7|110013.7|109963.7|110009.2|109959.2|25
1721983390000|2024-07-26 08:43:10|110013.6|109963.6|110015|109965|110018.9|109968.9|110012.9|109962.9|22
1721983400000|2024-07-26 08:43:20|110015.1|109965.1|110008.5|109958.5|110015.1|109965.1|110008.4|109958.4|19
1721983410000|2024-07-26 08:43:30|110008.3|109958.3|110002.8|109952.8|110008.3|109958.3|110002.8|109952.8|25
1721983420000|2024-07-26 08:43:40|110000.7|109950.7|109986.5|109936.5|110000.7|109950.7|109986.5|109936.5|30
1721983430000|2024-07-26 08:43:50|109986.4|109936.4|109977.7|109927.7|109987|109937|109977|109927|38
1721983440000|2024-07-26 08:44:00|109977.6|109927.6|109977.8|109927.8|109978.1|109928.1|109976.2|109926.2|22
1721983450000|2024-07-26 08:44:10|109978.1|109928.1|109991|109941|109992.3|109942.3|109978.1|109928.1|25
1721983460000|2024-07-26 08:44:20|109991.2|109941.2|109984.9|109934.9|109993.6|109943.6|109984.9|109934.9|29
1721983470000|2024-07-26 08:44:30|109984.7|109934.7|109957|109932|109984.7|109939.6|109957|109928.2|43
1721983480000|2024-07-26 08:44:40|109956.9|109931.9|109953.3|109928.3|109957|109932|109953.1|109928.1|26
1721983490000|2024-07-26 08:44:50|109955.4|109930.4|110001.3|109951.3|110001.7|109951.7|109953.7|109917.2|56
1721983500000|2024-07-26 08:45:00|110001.7|109951.7|109998.3|109948.3|110003.8|109953.8|109997.6|109947.6|34
1721983510000|2024-07-26 08:45:10|109997.7|109947.7|110003.6|109953.6|110003.8|109953.8|109996.2|109946.2|43
1721983520000|2024-07-26 08:45:20|110003.8|109953.8|110010.6|109960.6|110011.9|109961.9|110001.8|109951.8|32
1721983530000|2024-07-26 08:45:30|110011.4|109961.4|110005.6|109955.6|110012|109962|110005.6|109955.6|23
1721983540000|2024-07-26 08:45:40|110004.6|109954.6|110002.1|109952.1|110004.6|109954.6|110000.4|109950.4|22
1721983550000|2024-07-26 08:45:50|110002.2|109952.2|110008.2|109958.2|110011.4|109961.4|110002.2|109952.2|29
1721983560000|2024-07-26 08:46:00|110008.4|109958.4|109981.5|109956.5|110008.4|109963.6|109981.5|109955.8|32
1721983570000|2024-07-26 08:46:10|109981.4|109956.4|109969.7|109944.7|109981.4|109956.4|109969.7|109944.7|22
1721983580000|2024-07-26 08:46:20|109970.2|109945.2|109972.4|109947.4|109972.4|109947.4|109970.2|109945.2|18
1721983590000|2024-07-26 08:46:30|109972.6|109947.6|109982.3|109957.3|109983.5|109958.5|109972.6|109947.6|26
1721983600000|2024-07-26 08:46:40|109983|109958|109988|109963|109988.8|109963.8|109983|109958|30
1721983610000|2024-07-26 08:46:50|109988.1|109963.1|109990.7|109965.7|109990.7|109965.7|109988.1|109963.1|11
1721983620000|2024-07-26 08:47:00|109990.5|109965.5|109991.5|109966.5|109993.1|109968.1|109988|109963|28
1721983630000|2024-07-26 08:47:10|109987.1|109962.1|110001.8|109951.8|110003.2|109965.2|109983.6|109951.3|34
1721983640000|2024-07-26 08:47:20|110002|109952|110004.3|109954.3|110006.3|109956.3|109996.8|109946.8|44
1721983650000|2024-07-26 08:47:30|110004.4|109954.4|110010.2|109960.2|110011.4|109961.4|110002.7|109952.7|31
1721983660000|2024-07-26 08:47:40|110009.9|109959.9|109994.3|109944.3|110009.9|109959.9|109994.3|109944.3|25
1721983670000|2024-07-26 08:47:50|109994.5|109944.5|109997.6|109947.6|109997.6|109947.6|109992.4|109942.4|29
1721983680000|2024-07-26 08:48:00|109998|109948|110001|109951|110003.2|109953.2|109997.3|109947.3|29
1721983690000|2024-07-26 08:48:10|110001.1|109951.1|110002|109952|110002|109952|109998.3|109948.3|29
1721983700000|2024-07-26 08:48:20|110001.9|109951.9|110002.1|109952.1|110003|109953|110001.5|109951.5|16
1721983710000|2024-07-26 08:48:30|110002.4|109952.4|110019.5|109969.5|110019.7|109969.7|110002.4|109952.4|28
1721983720000|2024-07-26 08:48:40|110019.8|109969.8|110043.1|109993.1|110043.2|109993.2|110019.8|109969.8|43
1721983730000|2024-07-26 08:48:50|110043.5|109993.5|110044.8|109994.8|110047.7|109997.7|110043.5|109993.5|20
1721983740000|2024-07-26 08:49:00|110044|109994|110039.5|109989.5|110045.2|109995.2|110039.5|109989.5|22
1721983750000|2024-07-26 08:49:10|110039.3|109989.3|110035.5|109985.5|110039.8|109989.8|110031.8|109981.8|26
1721983760000|2024-07-26 08:49:20|110035.7|109985.7|110038.9|109988.9|110039.7|109989.7|110034.7|109984.7|25
1721983770000|2024-07-26 08:49:30|110038.4|109988.4|110025.6|109975.6|110038.7|109988.7|110025.6|109975.6|32
1721983780000|2024-07-26 08:49:40|110025.5|109975.5|110008.5|109958.5|110025.5|109975.5|110008.3|109958.3|36
1721983790000|2024-07-26 08:49:50|110008.4|109958.4|109980.4|109955.4|110008.4|109967.7|109980.4|109955.4|31
1721983800000|2024-07-26 08:50:00|109980.9|109955.9|109976.5|109951.5|109980.9|109955.9|109976|109951|33
1721983810000|2024-07-26 08:50:10|109976.4|109951.4|109964.1|109939.1|109976.7|109951.7|109964.1|109939.1|30
1721983820000|2024-07-26 08:50:20|109962.1|109937.1|109983.1|109933.1|109991.9|109948.8|109959.8|109929.2|55
1721983830000|2024-07-26 08:50:30|109983.2|109933.2|109982.9|109932.9|109984.1|109934.1|109978.2|109928.2|36
1721983840000|2024-07-26 08:50:40|109982.7|109932.7|109977.7|109927.7|109983.2|109933.2|109976.3|109926.3|28
1721983850000|2024-07-26 08:50:50|109976.9|109926.9|109960.6|109910.6|109977.1|109927.1|109960.5|109910.5|36
1721983860000|2024-07-26 08:51:00|109960.5|109910.5|109958.4|109908.4|109960.6|109910.6|109957.1|109907.1|18
1721983870000|2024-07-26 08:51:10|109958.2|109908.2|109953.7|109903.7|109958.9|109908.9|109953.2|109903.2|31
1721983880000|2024-07-26 08:51:20|109953.8|109903.8|109952.6|109902.6|109953.8|109903.8|109949.6|109899.6|20
1721983890000|2024-07-26 08:51:30|109952.8|109902.8|109948.5|109898.5|109952.8|109902.8|109947.8|109897.8|18
1721983900000|2024-07-26 08:51:40|109948.1|109898.1|109950.3|109900.3|109951.1|109901.1|109947|109897|28
1721983910000|2024-07-26 08:51:50|109950.1|109900.1|109941.2|109891.2|109950.1|109900.1|109939.9|109889.9|37
1721983920000|2024-07-26 08:52:00|109940.9|109890.9|109957.2|109907.2|109958.1|109908.1|109940.9|109890.9|28
1721983930000|2024-07-26 08:52:10|109957.1|109907.1|109962.4|109912.4|109962.8|109912.8|109957.1|109907.1|32
1721983940000|2024-07-26 08:52:20|109962.5|109912.5|109953.6|109903.6|109962.5|109912.5|109951.8|109901.8|45
1721983950000|2024-07-26 08:52:30|109953.7|109903.7|109954.9|109904.9|109955.2|109905.2|109952.2|109902.2|30
1721983960000|2024-07-26 08:52:40|109954.8|109904.8|109954.7|109904.7|109955.5|109905.5|109954.1|109904.1|30
1721983970000|2024-07-26 08:52:50|109955.1|109905.1|109954.5|109904.5|109957.6|109907.6|109954.1|109904.1|15
1721983980000|2024-07-26 08:53:00|109953.9|109903.9|109948.2|109898.2|109953.9|109903.9|109948.2|109898.2|28
1721983990000|2024-07-26 08:53:10|109948|109898|109935.6|109885.6|109948|109898|109935.5|109885.5|37
1721984000000|2024-07-26 08:53:20|109935.1|109885.1|109930.3|109880.3|109935.5|109885.5|109928.3|109878.3|22
1721984010000|2024-07-26 08:53:30|109930.4|109880.4|109940.3|109890.3|109941.3|109891.3|109929|109879|33
1721984020000|2024-07-26 08:53:40|109940.2|109890.2|109934.2|109884.2|109940.2|109890.2|109933.8|109883.8|25
1721984030000|2024-07-26 08:53:50|109934.8|109884.8|109930.9|109880.9|109934.8|109884.8|109930.2|109880.2|26
1721984040000|2024-07-26 08:54:00|109930.3|109880.3|109909.5|109859.5|109930.5|109880.5|109909.2|109859.2|48
1721984050000|2024-07-26 08:54:10|109909.7|109859.7|109904.9|109854.9|109912.5|109862.5|109903.4|109853.4|42
1721984060000|2024-07-26 08:54:20|109903.9|109853.9|109894.9|109844.9|109903.9|109853.9|109894.6|109844.6|50
1721984070000|2024-07-26 08:54:30|109894|109844|109906.1|109856.1|109906.9|109856.9|109894|109844|21
1721984080000|2024-07-26 08:54:40|109906.4|109856.4|109910.5|109860.5|109910.7|109860.7|109906.4|109856.4|27
1721984090000|2024-07-26 08:54:50|109910.2|109860.2|109910.3|109860.3|109910.5|109860.5|109909.1|109859.1|30
1721984100000|2024-07-26 08:55:00|109910.6|109860.6|109917.7|109867.7|109919|109869|109910.6|109860.6|40
1721984110000|2024-07-26 08:55:10|109917.8|109867.8|109923.1|109873.1|109925.1|109875.1|109915.4|109865.4|48
1721984120000|2024-07-26 08:55:20|109923.2|109873.2|109941.4|109891.4|109942.5|109892.5|109920.4|109870.4|51
1721984130000|2024-07-26 08:55:30|109941.7|109891.7|109955.8|109905.8|109956.5|109906.5|109941.7|109891.7|47
1721984140000|2024-07-26 08:55:40|109955.6|109905.6|109958.3|109908.3|109963.6|109913.6|109955.6|109905.6|39
1721984150000|2024-07-26 08:55:50|109958.2|109908.2|109964.3|109914.3|109964.8|109914.8|109957|109907|39
1721984160000|2024-07-26 08:56:00|109964.4|109914.4|109966.5|109916.5|109973.1|109923.1|109962.8|109912.8|44
1721984170000|2024-07-26 08:56:10|109966.7|109916.7|109968.9|109918.9|109970.9|109920.9|109964.8|109914.8|34
1721984180000|2024-07-26 08:56:20|109968.8|109918.8|109969.8|109919.8|109969.8|109919.8|109968.3|109918.3|17
1721984190000|2024-07-26 08:56:30|109969.4|109919.4|109965.9|109915.9|109970.4|109920.4|109965.6|109915.6|19
1721984200000|2024-07-26 08:56:40|109964.7|109914.7|109955.2|109905.2|109964.7|109914.7|109955.2|109905.2|27
1721984210000|2024-07-26 08:56:50|109954.7|109904.7|109956.7|109906.7|109962.1|109912.1|109954.6|109904.6|36
1721984220000|2024-07-26 08:57:00|109956.2|109906.2|109957.3|109907.3|109958.3|109908.3|109952.2|109902.2|42
1721984230000|2024-07-26 08:57:10|109957.2|109907.2|109951.8|109901.8|109957.2|109907.2|109951.8|109901.8|26
1721984240000|2024-07-26 08:57:20|109952|109902|109950.2|109900.2|109952.6|109902.6|109947.1|109897.1|43
1721984250000|2024-07-26 08:57:30|109953.2|109903.2|109953.3|109903.3|109955.3|109905.3|109951.4|109901.4|32
1721984260000|2024-07-26 08:57:40|109953.4|109903.4|109944.7|109919.7|109959.1|109925.1|109944.7|109903.4|26
1721984270000|2024-07-26 08:57:50|109944.2|109919.2|109941.3|109916.3|109944.2|109919.2|109940.2|109915.2|17
1721984280000|2024-07-26 08:58:00|109942.5|109917.5|109943.3|109918.3|109945.3|109920.3|109942.5|109917.5|19
1721984290000|2024-07-26 08:58:10|109944|109919|109946.4|109921.4|109950.7|109925.7|109940.8|109915.8|37
1721984300000|2024-07-26 08:58:20|109946.7|109921.7|109946.8|109921.8|109948|109923|109946.6|109921.6|14
1721984310000|2024-07-26 08:58:30|109946.5|109921.5|109960.5|109910.5|109960.5|109924.8|109944.2|109906.2|30
1721984320000|2024-07-26 08:58:40|109960.3|109910.3|109952.3|109902.3|109960.3|109910.3|109950.4|109900.4|39
1721984330000|2024-07-26 08:58:50|109951.8|109901.8|109953|109903|109957|109907|109951.8|109901.8|38
1721984340000|2024-07-26 08:59:00|109952.9|109902.9|109955.9|109905.9|109955.9|109905.9|109951.6|109901.6|38
1721984350000|2024-07-26 08:59:10|109956.1|109906.1|109949.2|109899.2|109956.4|109906.4|109948.3|109898.3|26
1721984360000|2024-07-26 08:59:20|109949|109899|109935.5|109910.5|109949.3|109912.6|109934.6|109898.5|26
1721984370000|2024-07-26 08:59:30|109934|109909|109932.3|109907.3|109934|109909|109928.1|109903.1|29
1721984380000|2024-07-26 08:59:40|109932|109907|109937.6|109912.6|109938|109913|109931.6|109906.6|45
1721984390000|2024-07-26 08:59:50|109938.2|109913.2|109936.8|109911.8|109939.9|109914.9|109935|109910|23
1721984400000|2024-07-26 09:00:00|109938.1|109913.1|109935.8|109910.8|109945.5|109920.5|109935.6|109910.6|43
1721984410000|2024-07-26 09:00:10|109936.2|109911.2|109933.7|109908.7|109937.8|109912.8|109932.3|109907.3|41
1721984420000|2024-07-26 09:00:20|109932.9|109907.9|109941.3|109916.3|109941.3|109916.3|109932.9|109907.9|33
1721984430000|2024-07-26 09:00:30|109941.1|109916.1|109957.2|109907.2|109965.8|109919.5|109940.8|109906.9|37
1721984440000|2024-07-26 09:00:40|109957.5|109907.5|109956.8|109906.8|109957.5|109907.5|109955.6|109905.6|15
1721984450000|2024-07-26 09:00:50|109957|109907|109960.8|109910.8|109961|109911|109956.5|109906.5|24
1721984460000|2024-07-26 09:01:00|109960.6|109910.6|109960.8|109910.8|109967.5|109917.5|109959.3|109909.3|37
1721984470000|2024-07-26 09:01:10|109960.9|109910.9|109963.8|109913.8|109965|109915|109960.9|109910.9|26
1721984480000|2024-07-26 09:01:20|109963.9|109913.9|109967.8|109917.8|109967.8|109917.8|109960.8|109910.8|43
1721984490000|2024-07-26 09:01:30|109967.9|109917.9|109971|109921|109972.8|109922.8|109966|109916|35
1721984500000|2024-07-26 09:01:40|109971.1|109921.1|109975.2|109925.2|109976.1|109926.1|109971.1|109921.1|21
1721984510000|2024-07-26 09:01:50|109976|109926|109982|109932|109982|109932|109974|109924|32
1721984520000|2024-07-26 09:02:00|109982.2|109932.2|109985.8|109935.8|109987|109937|109982.2|109932.2|33
1721984530000|2024-07-26 09:02:10|109985.4|109935.4|109995.9|109945.9|109996.1|109946.1|109979|109929|50
1721984540000|2024-07-26 09:02:20|109996|109946|109993.2|109943.2|109998.8|109948.8|109990.1|109940.1|43
1721984550000|2024-07-26 09:02:30|109993.4|109943.4|110010.4|109960.4|110010.5|109960.5|109993.3|109943.3|36
1721984560000|2024-07-26 09:02:40|110012.2|109962.2|110023|109973|110023|109973|110012.2|109962.2|46
1721984570000|2024-07-26 09:02:50|110022.8|109972.8|110025.9|109975.9|110025.9|109975.9|110020.3|109970.3|27
1721984580000|2024-07-26 09:03:00|110026.4|109976.4|110025.9|109975.9|110033.3|109983.3|110025.5|109975.5|36
1721984590000|2024-07-26 09:03:10|110025.3|109975.3|110026.8|109976.8|110027.4|109977.4|110025|109975|23
1721984600000|2024-07-26 09:03:20|110026.7|109976.7|110034.3|109984.3|110034.4|109984.4|110026.6|109976.6|24
1721984610000|2024-07-26 09:03:30|110034.2|109984.2|110033.2|109983.2|110035|109985|110033.2|109983.2|17
1721984620000|2024-07-26 09:03:40|110033.5|109983.5|110035.9|109985.9|110036.3|109986.3|110032.6|109982.6|20
1721984630000|2024-07-26 09:03:50|110036.3|109986.3|110032.9|109982.9|110040.5|109990.5|110032.9|109982.9|23
1721984640000|2024-07-26 09:04:00|110031.7|109981.7|109998.7|109948.7|110031.7|109981.7|109995.8|109945.8|33
1721984650000|2024-07-26 09:04:10|109999.4|109949.4|109984.9|109934.9|109999.4|109949.4|109982.7|109932.7|34
1721984660000|2024-07-26 09:04:20|109984.8|109934.8|109988.3|109938.3|109989.7|109939.7|109983.2|109933.2|34
1721984670000|2024-07-26 09:04:30|109987.9|109937.9|109994.9|109944.9|109999.8|109949.8|109984.1|109934.1|45
1721984680000|2024-07-26 09:04:40|109996|109946|110011|109961|110011|109961|109996|109946|42
1721984690000|2024-07-26 09:04:50|110011.5|109961.5|110017.6|109967.6|110017.6|109967.6|110011.5|109961.5|35
1721984700000|2024-07-26 09:05:00|110016.7|109966.7|110023.6|109973.6|110025.3|109975.3|110016.7|109966.7|24
1721984710000|2024-07-26 09:05:10|110024.5|109974.5|110038.1|109988.1|110038.1|109988.1|110024.5|109974.5|34
1721984720000|2024-07-26 09:05:20|110037.8|109987.8|110042.9|109992.9|110045.3|109995.3|110037.5|109987.5|30
1721984730000|2024-07-26 09:05:30|110043|109993|110047.2|109997.2|110047.2|109997.2|110043|109993|22
1721984740000|2024-07-26 09:05:40|110047.4|109997.4|110047.8|109997.8|110048.5|109998.5|110046.6|109996.6|19
1721984750000|2024-07-26 09:05:50|110047.7|109997.7|110055.1|110005.1|110055.7|110005.7|110047.7|109997.7|29
1721984760000|2024-07-26 09:06:00|110052.2|110002.2|110053.7|110003.7|110054.3|110004.3|110048|109998|27
1721984770000|2024-07-26 09:06:10|110053.6|110003.6|110058.2|110008.2|110058.2|110008.2|110050.3|110000.3|26
1721984780000|2024-07-26 09:06:20|110058|110008|110059|110009|110062.8|110012.8|110058|110008|34
1721984790000|2024-07-26 09:06:30|110058.4|110008.4|110055.3|110005.3|110058.4|110008.4|110054|110004|20
1721984800000|2024-07-26 09:06:40|110055.7|110005.7|110058|110008|110058.3|110008.3|110055.7|110005.7|28
1721984810000|2024-07-26 09:06:50|110057.9|110007.9|110055.3|110005.3|110058|110008|110055.3|110005.3|13
1721984820000|2024-07-26 09:07:00|110055.2|110005.2|110049|109999|110055.9|110005.9|110049|109999|41
1721984830000|2024-07-26 09:07:10|110049.2|109999.2|110033.2|109983.2|110049.4|109999.4|110033.2|109983.2|51
1721984840000|2024-07-26 09:07:20|110031.6|109981.6|110002.9|109952.9|110031.6|109981.6|110000.9|109950.9|44
1721984850000|2024-07-26 09:07:30|110003.2|109953.2|109999|109949|110007|109957|109998.6|109948.6|43
1721984860000|2024-07-26 09:07:40|109998.7|109948.7|110010.1|109960.1|110010.3|109960.3|109998.7|109948.7|29
1721984870000|2024-07-26 09:07:50|110009.8|109959.8|110006.7|109956.7|110010.1|109960.1|110005.4|109955.4|30
1721984880000|2024-07-26 09:08:00|110007|109957|110006.7|109956.7|110008.1|109958.1|110006.4|109956.4|19
1721984890000|2024-07-26 09:08:10|110007|109957|110036.6|109986.6|110037.2|109987.2|110006.8|109956.8|49
1721984900000|2024-07-26 09:08:20|110036.4|109986.4|110046.7|109996.7|110047|109997|110036.3|109986.3|34
1721984910000|2024-07-26 09:08:30|110046.9|109996.9|110066.9|110016.9|110070|110020|110045.3|109995.3|49
1721984920000|2024-07-26 09:08:40|110067.5|110017.5|110081.6|110031.6|110083.2|110033.2|110067.5|110017.5|54
1721984930000|2024-07-26 09:08:50|110082|110032|110092.4|110042.4|110092.4|110042.4|110082|110032|42
1721984940000|2024-07-26 09:09:00|110092.5|110042.5|110098.1|110048.1|110102|110052|110091.4|110041.4|48
1721984950000|2024-07-26 09:09:10|110098.4|110048.4|110085.7|110035.7|110098.9|110048.9|110084.3|110034.3|42
1721984960000|2024-07-26 09:09:20|110085.4|110035.4|110087.8|110037.8|110089.9|110039.9|110083.1|110033.1|30
1721984970000|2024-07-26 09:09:30|110087.6|110037.6|110076.8|110026.8|110087.6|110037.6|110076.7|110026.7|19
1721984980000|2024-07-26 09:09:40|110077|110027|110069.5|110019.5|110077|110027|110069.5|110019.5|26
1721984990000|2024-07-26 09:09:50|110068.6|110018.6|110072.3|110022.3|110073.2|110023.2|110068.6|110018.6|19
1721985000000|2024-07-26 09:10:00|110071.7|110021.7|110079.2|110029.2|110079.2|110029.2|110071.6|110021.6|20
1721985010000|2024-07-26 09:10:10|110079|110029|110077.1|110027.1|110079.2|110029.2|110076.9|110026.9|15
1721985020000|2024-07-26 09:10:20|110077.8|110027.8|110080.1|110030.1|110080.2|110030.2|110077.8|110027.8|20
1721985030000|2024-07-26 09:10:30|110079.6|110029.6|110079.5|110029.5|110079.9|110029.9|110079.3|110029.3|15
1721985040000|2024-07-26 09:10:40|110079.8|110029.8|110073.1|110023.1|110079.8|110029.8|110073|110023|22
1721985050000|2024-07-26 09:10:50|110072.7|110022.7|110060.9|110010.9|110072.7|110022.7|110060.4|110010.4|17
1721985060000|2024-07-26 09:11:00|110060.8|110010.8|110065.9|110015.9|110067.9|110017.9|110060.6|110010.6|24
1721985070000|2024-07-26 09:11:10|110065.5|110015.5|110066.9|110016.9|110066.9|110016.9|110061.3|110011.3|23
1721985080000|2024-07-26 09:11:20|110067.1|110017.1|110063.2|110013.2|110067.3|110017.3|110063|110013|15
1721985090000|2024-07-26 09:11:30|110063.1|110013.1|110054.1|110004.1|110063.1|110013.1|110051.5|110001.5|28
1721985100000|2024-07-26 09:11:40|110055|110005|110060.8|110010.8|110062.5|110012.5|110054.8|110004.8|28
1721985110000|2024-07-26 09:11:50|110061|110011|110059.8|110009.8|110061.4|110011.4|110059.8|110009.8|11
1721985120000|2024-07-26 09:12:00|110060.5|110010.5|110062|110012|110062.1|110012.1|110059.8|110009.8|18
1721985130000|2024-07-26 09:12:10|110061.8|110011.8|110073.2|110023.2|110074.8|110024.8|110059.9|110009.9|24
1721985140000|2024-07-26 09:12:20|110073.3|110023.3|110083.3|110033.3|110083.3|110033.3|110072.1|110022.1|39
1721985150000|2024-07-26 09:12:30|110083.2|110033.2|110085.7|110035.7|110085.8|110035.8|110082.3|110032.3|31
1721985160000|2024-07-26 09:12:40|110085.6|110035.6|110086.6|110036.6|110087.7|110037.7|110085.6|110035.6|25
1721985170000|2024-07-26 09:12:50|110086.7|110036.7|110084.8|110034.8|110087|110037|110084.6|110034.6|14
1721985180000|2024-07-26 09:13:00|110085|110035|110086.5|110036.5|110088.5|110038.5|110085|110035|25
1721985190000|2024-07-26 09:13:10|110086.3|110036.3|110084.9|110034.9|110086.3|110036.3|110084.2|110034.2|9
1721985200000|2024-07-26 09:13:20|110085|110035|110089.1|110039.1|110091.5|110041.5|110085|110035|24
1721985210000|2024-07-26 09:13:30|110089.3|110039.3|110086|110036|110091.4|110041.4|110086|110036|20
1721985220000|2024-07-26 09:13:40|110086.1|110036.1|110081|110031|110086.1|110036.1|110079.7|110029.7|8
1721985230000|2024-07-26 09:13:50|110080.9|110030.9|110075.2|110025.2|110081.5|110031.5|110073.4|110023.4|34
1721985240000|2024-07-26 09:14:00|110075.5|110025.5|110081.9|110031.9|110081.9|110031.9|110075.5|110025.5|25
1721985250000|2024-07-26 09:14:10|110082.1|110032.1|110066.6|110016.6|110083|110033|110066.2|110016.2|49
1721985260000|2024-07-26 09:14:20|110067.4|110017.4|110073.3|110023.3|110073.6|110023.6|110067.4|110017.4|23
1721985270000|2024-07-26 09:14:30|110073.1|110023.1|110080.2|110030.2|110084.3|110034.3|110073.1|110023.1|36
1721985280000|2024-07-26 09:14:40|110080.3|110030.3|110075.7|110025.7|110080.3|110030.3|110075.4|110025.4|14
1721985290000|2024-07-26 09:14:50|110075.8|110025.8|110072.2|110022.2|110076.7|110026.7|110072.2|110022.2|24
1721985300000|2024-07-26 09:15:00|110071.6|110021.6|110069.6|110019.6|110072.8|110022.8|110062.8|110012.8|45
1721985310000|2024-07-26 09:15:10|110069.7|110019.7|110071.9|110021.9|110071.9|110021.9|110069.7|110019.7|11
1721985320000|2024-07-26 09:15:20|110071.7|110021.7|110081.2|110031.2|110081.2|110031.2|110069.1|110019.1|41
1721985330000|2024-07-26 09:15:30|110081|110031|110074.9|110024.9|110081.2|110031.2|110073|110023|31
1721985340000|2024-07-26 09:15:40|110075.2|110025.2|110095.8|110045.8|110101.3|110051.3|110075.1|110025.1|30
1721985350000|2024-07-26 09:15:50|110095.4|110045.4|110094.1|110044.1|110095.6|110045.6|110093.9|110043.9|21
1721985360000|2024-07-26 09:16:00|110094.4|110044.4|110093|110043|110095|110045|110091.8|110041.8|36
1721985370000|2024-07-26 09:16:10|110093.3|110043.3|110095.6|110045.6|110096.1|110046.1|110093.3|110043.3|14
1721985380000|2024-07-26 09:16:20|110095.7|110045.7|110093.5|110043.5|110095.7|110045.7|110090.1|110040.1|25
1721985390000|2024-07-26 09:16:30|110093.2|110043.2|110082|110032|110093.5|110043.5|110081.1|110031.1|36
1721985400000|2024-07-26 09:16:40|110080.6|110030.6|110060.1|110010.1|110080.6|110030.6|110058.2|110008.2|39
1721985410000|2024-07-26 09:16:50|110060|110010|110056.9|110006.9|110060|110010|110054.6|110004.6|36
1721985420000|2024-07-26 09:17:00|110057.2|110007.2|110062.8|110012.8|110063.8|110013.8|110057.2|110007.2|26
1721985430000|2024-07-26 09:17:10|110062.4|110012.4|110069.9|110019.9|110070.4|110020.4|110060.5|110010.5|30
1721985440000|2024-07-26 09:17:20|110069.4|110019.4|110058.8|110008.8|110069.7|110019.7|110058.7|110008.7|25
1721985450000|2024-07-26 09:17:30|110058.6|110008.6|110056.8|110006.8|110058.7|110008.7|110056.8|110006.8|15
1721985460000|2024-07-26 09:17:40|110056.7|110006.7|110056.1|110006.1|110056.9|110006.9|110055.7|110005.7|14
1721985470000|2024-07-26 09:17:50|110055.8|110005.8|110048.1|109998.1|110055.8|110005.8|110046.4|109996.4|31
1721985480000|2024-07-26 09:18:00|110048.3|109998.3|110055.4|110005.4|110056.3|110006.3|110048|109998|34
1721985490000|2024-07-26 09:18:10|110055.3|110005.3|110056.1|110006.1|110057.8|110007.8|110055.3|110005.3|19
1721985500000|2024-07-26 09:18:20|110056|110006|110057.3|110007.3|110058.5|110008.5|110054.9|110004.9|23
1721985510000|2024-07-26 09:18:30|110057.8|110007.8|110054.8|110004.8|110057.8|110007.8|110054.8|110004.8|18
1721985520000|2024-07-26 09:18:40|110055.1|110005.1|110051.7|110001.7|110055.1|110005.1|110051.3|110001.3|30
1721985530000|2024-07-26 09:18:50|110049.1|109999.1|110049.3|109999.3|110050.1|110000.1|110047.8|109997.8|27
1721985540000|2024-07-26 09:19:00|110049.5|109999.5|110040.5|109990.5|110049.5|109999.5|110039.7|109989.7|21
1721985550000|2024-07-26 09:19:10|110040.6|109990.6|110052.1|110002.1|110052.3|110002.3|110040.6|109990.6|28
1721985560000|2024-07-26 09:19:20|110052|110002|110054.2|110004.2|110056.7|110006.7|110051.9|110001.9|19
1721985570000|2024-07-26 09:19:30|110054.3|110004.3|110053.8|110003.8|110056.9|110006.9|110053.8|110003.8|22
1721985580000|2024-07-26 09:19:40|110054|110004|110055.9|110005.9|110058.3|110008.3|110051.2|110001.2|20
1721985590000|2024-07-26 09:19:50|110056|110006|110057.7|110007.7|110057.9|110007.9|110055.5|110005.5|21
1721985600000|2024-07-26 09:20:00|110057.8|110007.8|110056.1|110006.1|110060.1|110010.1|110056.1|110006.1|27
1721985610000|2024-07-26 09:20:10|110056|110006|110058|110008|110058.3|110008.3|110056|110006|17
1721985620000|2024-07-26 09:20:20|110058.3|110008.3|110057.3|110007.3|110058.9|110008.9|110057.2|110007.2|20
1721985630000|2024-07-26 09:20:30|110057.5|110007.5|110058.6|110008.6|110059.6|110009.6|110057.1|110007.1|20
1721985640000|2024-07-26 09:20:40|110058.4|110008.4|110062.2|110012.2|110062.5|110012.5|110057.7|110007.7|25
1721985650000|2024-07-26 09:20:50|110061.7|110011.7|110066.9|110041.9|110069.6|110043.7|110061.7|110011.7|40
1721985660000|2024-07-26 09:21:00|110067.1|110042.1|110063.6|110038.6|110067.1|110042.1|110062.4|110037.4|31
1721985670000|2024-07-26 09:21:10|110064.5|110039.5|110064.5|110039.5|110064.8|110039.8|110063.7|110038.7|21
1721985680000|2024-07-26 09:21:20|110064.8|110039.8|110070.6|110045.6|110070.8|110045.8|110064.8|110039.8|22
1721985690000|2024-07-26 09:21:30|110070.4|110045.4|110069.6|110044.6|110072.5|110047.5|110065.4|110040.4|33
1721985700000|2024-07-26 09:21:40|110069.4|110044.4|110071.1|110046.1|110071.4|110046.4|110069.3|110044.3|27
1721985710000|2024-07-26 09:21:50|110070.6|110045.6|110071.3|110046.3|110072.6|110047.6|110069.8|110044.8|17
1721985720000|2024-07-26 09:22:00|110071.1|110046.1|110070.7|110045.7|110071.7|110046.7|110070.5|110045.5|19
1721985730000|2024-07-26 09:22:10|110070.8|110045.8|110070.7|110045.7|110071.7|110046.7|110070.4|110045.4|16
1721985740000|2024-07-26 09:22:20|110070.6|110045.6|110066.9|110041.9|110070.6|110045.6|110065.1|110040.1|33
1721985750000|2024-07-26 09:22:30|110067.1|110042.1|110072.7|110022.7|110077.4|110043.8|110060.9|110022.7|44
1721985760000|2024-07-26 09:22:40|110070.1|110020.1|110056.3|110006.3|110070.1|110020.1|110055.6|110005.6|34
1721985770000|2024-07-26 09:22:50|110055.8|110005.8|110058.5|110008.5|110063.3|110013.3|110055.5|110005.5|35
1721985780000|2024-07-26 09:23:00|110059|110009|110055.8|110005.8|110060.3|110010.3|110055.3|110005.3|30
1721985790000|2024-07-26 09:23:10|110055.3|110005.3|110054.4|110004.4|110056|110006|110054.4|110004.4|19
1721985800000|2024-07-26 09:23:20|110054.9|110004.9|110058.7|110008.7|110058.7|110008.7|110054.4|110004.4|17
1721985810000|2024-07-26 09:23:30|110059|110009|110066.5|110016.5|110068.1|110018.1|110058.8|110008.8|27
1721985820000|2024-07-26 09:23:40|110066.1|110016.1|110064.6|110014.6|110066.1|110016.1|110062.9|110012.9|27
1721985830000|2024-07-26 09:23:50|110064.3|110014.3|110064.8|110014.8|110064.9|110014.9|110063|110013|26
1721985840000|2024-07-26 09:24:00|110064.7|110014.7|110065.3|110015.3|110065.4|110015.4|110064.7|110014.7|16
1721985850000|2024-07-26 09:24:10|110065.4|110015.4|110067.2|110017.2|110067.2|110017.2|110065.1|110015.1|33
1721985860000|2024-07-26 09:24:20|110067.3|110017.3|110068.5|110018.5|110068.5|110018.5|110067.2|110017.2|17
1721985870000|2024-07-26 09:24:30|110070.1|110020.1|110082.4|110032.4|110083.4|110033.4|110068.9|110018.9|45
1721985880000|2024-07-26 09:24:40|110082.3|110032.3|110081.5|110031.5|110085.2|110035.2|110081.2|110031.2|31
1721985890000|2024-07-26 09:24:50|110081.9|110031.9|110093.3|110043.3|110095.2|110045.2|110081.8|110031.8|39
1721985900000|2024-07-26 09:25:00|110091.9|110041.9|110094.8|110044.8|110094.8|110044.8|110091.9|110041.9|32
1721985910000|2024-07-26 09:25:10|110095.3|110045.3|110097.1|110047.1|110097.3|110047.3|110092.2|110042.2|25
1721985920000|2024-07-26 09:25:20|110097.4|110047.4|110097.7|110047.7|110098.3|110048.3|110095.4|110045.4|27
1721985930000|2024-07-26 09:25:30|110097.2|110047.2|110096.7|110046.7|110097.2|110047.2|110095.3|110045.3|25
1721985940000|2024-07-26 09:25:40|110096.6|110046.6|110098.5|110048.5|110098.7|110048.7|110096.1|110046.1|19
1721985950000|2024-07-26 09:25:50|110098.6|110048.6|110104.4|110054.4|110105.2|110055.2|110098.6|110048.6|17
1721985960000|2024-07-26 09:26:00|110104.2|110054.2|110105.5|110055.5|110106.1|110056.1|110104|110054|19
1721985970000|2024-07-26 09:26:10|110105.4|110055.4|110118|110068|110118.1|110068.1|110105.4|110055.4|23
1721985980000|2024-07-26 09:26:20|110118.3|110068.3|110111.2|110061.2|110119.5|110069.5|110111|110061|21
1721985990000|2024-07-26 09:26:30|110110.5|110060.5|110114.2|110064.2|110114.2|110064.2|110110.5|110060.5|10
1721986000000|2024-07-26 09:26:40|110113.8|110063.8|110109.7|110059.7|110113.8|110063.8|110108.7|110058.7|22
1721986010000|2024-07-26 09:26:50|110109.4|110059.4|110109.6|110059.6|110111.8|110061.8|110108.9|110058.9|25
1721986020000|2024-07-26 09:27:00|110109.7|110059.7|110111.4|110061.4|110111.4|110061.4|110109.5|110059.5|27
1721986030000|2024-07-26 09:27:10|110111.5|110061.5|110111.5|110061.5|110111.5|110061.5|110111.2|110061.2|5
1721986040000|2024-07-26 09:27:20|110111.2|110061.2|110116.6|110066.6|110122.5|110072.5|110111.2|110061.2|31
1721986050000|2024-07-26 09:27:30|110116.7|110066.7|110122.2|110072.2|110123.9|110073.9|110116.7|110066.7|22
1721986060000|2024-07-26 09:27:40|110122.1|110072.1|110118|110068|110122.2|110072.2|110118|110068|14
1721986070000|2024-07-26 09:27:50|110118.2|110068.2|110118.5|110068.5|110119.2|110069.2|110118.2|110068.2|16
1721986080000|2024-07-26 09:28:00|110118.4|110068.4|110118.4|110068.4|110119|110069|110117.5|110067.5|21
1721986090000|2024-07-26 09:28:10|110118|110068|110117.6|110067.6|110118.4|110068.4|110116|110066|27
1721986100000|2024-07-26 09:28:20|110117.9|110067.9|110119.6|110069.6|110120.4|110070.4|110117.9|110067.9|18
1721986110000|2024-07-26 09:28:30|110120|110070|110110.8|110060.8|110121.4|110071.4|110109.2|110059.2|32
1721986120000|2024-07-26 09:28:40|110110.6|110060.6|110107|110057|110110.6|110060.6|110105.9|110055.9|36
1721986130000|2024-07-26 09:28:50|110106.5|110056.5|110106|110056|110106.9|110056.9|110104.2|110054.2|14
1721986140000|2024-07-26 09:29:00|110106.2|110056.2|110109.7|110059.7|110110|110060|110106.2|110056.2|27
1721986150000|2024-07-26 09:29:10|110110.2|110060.2|110116.1|110066.1|110116.1|110066.1|110110.2|110060.2|33
1721986160000|2024-07-26 09:29:20|110116.7|110066.7|110111.9|110061.9|110118.8|110068.8|110111.2|110061.2|36
1721986170000|2024-07-26 09:29:30|110112|110062|110115.4|110065.4|110115.4|110065.4|110112|110062|14
1721986180000|2024-07-26 09:29:40|110115.2|110065.2|110106|110056|110115.2|110065.2|110105.3|110055.3|36
1721986190000|2024-07-26 09:29:50|110106.1|110056.1|110104.9|110054.9|110107.1|110057.1|110104.9|110054.9|10
1721986200000|2024-07-26 09:30:00|110105.2|110055.2|110104|110054|110105.2|110055.2|110103.3|110053.3|32
1721986210000|2024-07-26 09:30:10|110104.3|110054.3|110104.3|110054.3|110104.4|110054.4|110103.9|110053.9|5
1721986220000|2024-07-26 09:30:20|110103.8|110053.8|110115.7|110065.7|110115.7|110065.7|110103.8|110053.8|31
1721986230000|2024-07-26 09:30:30|110115.6|110065.6|110113|110063|110115.9|110065.9|110112.7|110062.7|28
1721986240000|2024-07-26 09:30:40|110112.7|110062.7|110105.4|110055.4|110112.7|110062.7|110105.3|110055.3|23
1721986250000|2024-07-26 09:30:50|110105.2|110055.2|110106.1|110056.1|110107.6|110057.6|110105.1|110055.1|23
1721986260000|2024-07-26 09:31:00|110106|110056|110110|110060|110112.2|110062.2|110103.9|110053.9|39
1721986270000|2024-07-26 09:31:10|110109.8|110059.8|110101.5|110051.5|110110.9|110060.9|110101.5|110051.5|17
1721986280000|2024-07-26 09:31:20|110101.7|110051.7|110099.2|110049.2|110103|110053|110098.4|110048.4|25
1721986290000|2024-07-26 09:31:30|110098.7|110048.7|110089.7|110039.7|110098.7|110048.7|110089.6|110039.6|40
1721986300000|2024-07-26 09:31:40|110089.5|110039.5|110081.1|110031.1|110091.7|110041.7|110080.3|110030.3|37
1721986310000|2024-07-26 09:31:50|110080.5|110030.5|110078.1|110028.1|110080.5|110030.5|110077.4|110027.4|19
1721986320000|2024-07-26 09:32:00|110078|110028|110077.2|110027.2|110078|110028|110076.7|110026.7|13
1721986330000|2024-07-26 09:32:10|110077.3|110027.3|110089.9|110039.9|110089.9|110039.9|110077|110027|43
1721986340000|2024-07-26 09:32:20|110090.1|110040.1|110097.2|110047.2|110099.2|110049.2|110090.1|110040.1|35
1721986350000|2024-07-26 09:32:30|110097.4|110047.4|110102.2|110052.2|110102.3|110052.3|110097.4|110047.4|15
1721986360000|2024-07-26 09:32:40|110102.3|110052.3|110108.1|110058.1|110108.3|110058.3|110102.3|110052.3|22
1721986370000|2024-07-26 09:32:50|110108|110058|110102.1|110052.1|110108.8|110058.8|110102.1|110052.1|23
1721986380000|2024-07-26 09:33:00|110102.5|110052.5|110103.3|110053.3|110103.3|110053.3|110098.1|110048.1|26
1721986390000|2024-07-26 09:33:10|110103.9|110053.9|110113.1|110063.1|110113.1|110063.1|110102.5|110052.5|29
1721986400000|2024-07-26 09:33:20|110113.9|110063.9|110120.4|110070.4|110120.9|110070.9|110113.9|110063.9|40
1721986410000|2024-07-26 09:33:30|110119.8|110069.8|110118.3|110068.3|110121.3|110071.3|110117.5|110067.5|25
1721986420000|2024-07-26 09:33:40|110118.4|110068.4|110140.4|110090.4|110141|110091|110118.1|110068.1|26
1721986430000|2024-07-26 09:33:50|110141|110091|110142.9|110092.9|110144|110094|110140.6|110090.6|19
1721986440000|2024-07-26 09:34:00|110142.5|110092.5|110141.2|110091.2|110142.5|110092.5|110140.1|110090.1|15
1721986450000|2024-07-26 09:34:10|110141.4|110091.4|110142.2|110092.2|110143.2|110093.2|110141.4|110091.4|11
1721986460000|2024-07-26 09:34:20|110140|110090|110141.6|110091.6|110142.4|110092.4|110140|110090|15
1721986470000|2024-07-26 09:34:30|110141.7|110091.7|110139.2|110089.2|110143.7|110093.7|110138.7|110088.7|19
1721986480000|2024-07-26 09:34:40|110139.4|110089.4|110139.4|110089.4|110139.4|110089.4|110138.3|110088.3|25
1721986490000|2024-07-26 09:34:50|110139.3|110089.3|110138.5|110088.5|110139.5|110089.5|110138.5|110088.5|11
1721986500000|2024-07-26 09:35:00|110138.4|110088.4|110145.1|110095.1|110146.6|110096.6|110138.2|110088.2|19
1721986510000|2024-07-26 09:35:10|110145|110095|110139.8|110089.8|110145|110095|110136.7|110086.7|12
1721986520000|2024-07-26 09:35:20|110140.3|110090.3|110155.1|110105.1|110155.3|110105.3|110140.2|110090.2|19
1721986530000|2024-07-26 09:35:30|110155.2|110105.2|110153.4|110103.4|110155.2|110105.2|110153.3|110103.3|15
1721986540000|2024-07-26 09:35:40|110152.8|110102.8|110150.1|110100.1|110152.8|110102.8|110150|110100|20
1721986550000|2024-07-26 09:35:50|110150.3|110100.3|110151|110101|110156.4|110106.4|110150.3|110100.3|17
1721986560000|2024-07-26 09:36:00|110150.8|110100.8|110150.2|110100.2|110153.4|110103.4|110150.1|110100.1|23
1721986570000|2024-07-26 09:36:10|110150.3|110100.3|110151.1|110101.1|110151.9|110101.9|110150|110100|10
1721986580000|2024-07-26 09:36:20|110149.6|110099.6|110145|110095|110149.6|110099.6|110143.5|110093.5|23
1721986590000|2024-07-26 09:36:30|110145.2|110095.2|110154.2|110104.2|110154.2|110104.2|110143.5|110093.5|29
1721986600000|2024-07-26 09:36:40|110154.1|110104.1|110155.9|110105.9|110156.1|110106.1|110154|110104|9
1721986610000|2024-07-26 09:36:50|110156|110106|110179.4|110129.4|110183.7|110133.7|110156|110106|24
1721986620000|2024-07-26 09:37:00|110180.2|110130.2|110179.9|110129.9|110180.6|110130.6|110178.9|110128.9|19
1721986630000|2024-07-26 09:37:10|110180.1|110130.1|110177.7|110127.7|110180.1|110130.1|110177.6|110127.6|18
1721986640000|2024-07-26 09:37:20|110177.5|110127.5|110171.6|110121.6|110177.5|110127.5|110169.8|110119.8|30
1721986650000|2024-07-26 09:37:30|110172.1|110122.1|110173.9|110123.9|110178.3|110128.3|110172.1|110122.1|34
1721986660000|2024-07-26 09:37:40|110173.6|110123.6|110180.5|110130.5|110180.8|110130.8|110172.9|110122.9|31
1721986670000|2024-07-26 09:37:50|110180.1|110130.1|110185.9|110135.9|110186|110136|110180.1|110130.1|23
1721986680000|2024-07-26 09:38:00|110185.4|110135.4|110183.7|110133.7|110185.4|110135.4|110183.7|110133.7|21
1721986690000|2024-07-26 09:38:10|110183.4|110133.4|110184.8|110134.8|110185.6|110135.6|110183.4|110133.4|21
1721986700000|2024-07-26 09:38:20|110184.2|110134.2|110181.5|110131.5|110184.6|110134.6|110180.3|110130.3|20
1721986710000|2024-07-26 09:38:30|110181.9|110131.9|110186.2|110136.2|110187.6|110137.6|110181.6|110131.6|22
1721986720000|2024-07-26 09:38:40|110186.5|110136.5|110187.8|110137.8|110188.6|110138.6|110186.5|110136.5|11
1721986730000|2024-07-26 09:38:50|110188.1|110138.1|110185.1|110135.1|110188.3|110138.3|110184.5|110134.5|25
1721986740000|2024-07-26 09:39:00|110185.2|110135.2|110192.5|110142.5|110193|110143|110185.2|110135.2|29
1721986750000|2024-07-26 09:39:10|110192.7|110142.7|110202.6|110152.6|110202.6|110152.6|110192.7|110142.7|38
1721986760000|2024-07-26 09:39:20|110202.5|110152.5|110204|110154|110204.9|110154.9|110202.5|110152.5|20
1721986770000|2024-07-26 09:39:30|110202.8|110152.8|110202.4|110152.4|110202.8|110152.8|110201.4|110151.4|17
1721986780000|2024-07-26 09:39:40|110202.2|110152.2|110201.7|110151.7|110202.2|110152.2|110198.8|110148.8|17
1721986790000|2024-07-26 09:39:50|110201.9|110151.9|110194.8|110144.8|110206.2|110156.2|110194.8|110144.8|27
1721986800000|2024-07-26 09:40:00|110194.7|110144.7|110199|110149|110200|110150|110192.6|110142.6|32
1721986810000|2024-07-26 09:40:10|110199.2|110149.2|110194.8|110144.8|110199.5|110149.5|110193.7|110143.7|29
1721986820000|2024-07-26 09:40:20|110193.5|110143.5|110178.4|110128.4|110193.5|110143.5|110178.4|110128.4|29
1721986830000|2024-07-26 09:40:30|110177.6|110127.6|110175.5|110125.5|110177.6|110127.6|110175.4|110125.4|11
1721986840000|2024-07-26 09:40:40|110175.4|110125.4|110173.5|110123.5|110176.3|110126.3|110173.3|110123.3|19
1721986850000|2024-07-26 09:40:50|110173|110123|110172.7|110122.7|110173.2|110123.2|110172.5|110122.5|8
1721986860000|2024-07-26 09:41:00|110172|110122|110170.2|110120.2|110172.3|110122.3|110170.1|110120.1|18
1721986870000|2024-07-26 09:41:10|110170.6|110120.6|110172.9|110122.9|110172.9|110122.9|110170.6|110120.6|14
1721986880000|2024-07-26 09:41:20|110173.4|110123.4|110169.4|110119.4|110173.9|110123.9|110169.4|110119.4|26
1721986890000|2024-07-26 09:41:30|110169.7|110119.7|110170.8|110120.8|110174|110124|110169.4|110119.4|19
1721986900000|2024-07-26 09:41:40|110170.9|110120.9|110163.1|110113.1|110170.9|110120.9|110162.6|110112.6|26
1721986910000|2024-07-26 09:41:50|110163.2|110113.2|110157.3|110107.3|110163.7|110113.7|110156.9|110106.9|18
1721986920000|2024-07-26 09:42:00|110157.4|110107.4|110156.7|110106.7|110157.5|110107.5|110156.7|110106.7|14
1721986930000|2024-07-26 09:42:10|110156.8|110106.8|110164.3|110114.3|110165|110115|110156.8|110106.8|31
1721986940000|2024-07-26 09:42:20|110165.1|110115.1|110157.1|110107.1|110165.1|110115.1|110157.1|110107.1|29
1721986950000|2024-07-26 09:42:30|110158.3|110108.3|110160.5|110110.5|110163|110113|110157.1|110107.1|15
1721986960000|2024-07-26 09:42:40|110160.6|110110.6|110171.8|110121.8|110173.4|110123.4|110160.6|110110.6|20
1721986970000|2024-07-26 09:42:50|110171.9|110121.9|110171.9|110121.9|110172.3|110122.3|110171.5|110121.5|11
1721986980000|2024-07-26 09:43:00|110171.8|110121.8|110166.1|110116.1|110171.8|110121.8|110165.9|110115.9|13
1721986990000|2024-07-26 09:43:10|110165.8|110115.8|110167.9|110117.9|110168.3|110118.3|110165.6|110115.6|31
1721987000000|2024-07-26 09:43:20|110168|110118|110176.5|110126.5|110177.7|110127.7|110168|110118|20
1721987010000|2024-07-26 09:43:30|110176.2|110126.2|110171|110121|110176.7|110126.7|110171|110121|16
1721987020000|2024-07-26 09:43:40|110170.8|110120.8|110170.2|110120.2|110171.3|110121.3|110168.3|110118.3|11
1721987030000|2024-07-26 09:43:50|110168.9|110118.9|110169.4|110119.4|110169.7|110119.7|110168.2|110118.2|12
1721987040000|2024-07-26 09:44:00|110169.5|110119.5|110164.5|110114.5|110169.6|110119.6|110162.1|110112.1|26
1721987050000|2024-07-26 09:44:10|110164.6|110114.6|110164.8|110114.8|110165.4|110115.4|110164.3|110114.3|15
1721987060000|2024-07-26 09:44:20|110164.6|110114.6|110163.8|110113.8|110164.6|110114.6|110163.4|110113.4|13
1721987070000|2024-07-26 09:44:30|110164.3|110114.3|110175.6|110125.6|110175.6|110125.6|110163.9|110113.9|33
1721987080000|2024-07-26 09:44:40|110174.7|110124.7|110171.1|110121.1|110177.5|110127.5|110171.1|110121.1|32
1721987090000|2024-07-26 09:44:50|110170.9|110120.9|110169.2|110119.2|110170.9|110120.9|110169|110119|10
1721987100000|2024-07-26 09:45:00|110169.3|110119.3|110169.6|110119.6|110170.3|110120.3|110166.8|110116.8|29
1721987110000|2024-07-26 09:45:10|110169.8|110119.8|110171.4|110121.4|110172.5|110122.5|110169.6|110119.6|27
1721987120000|2024-07-26 09:45:20|110171.2|110121.2|110152.8|110102.8|110171.4|110121.4|110150.8|110100.8|21
1721987130000|2024-07-26 09:45:30|110153.5|110103.5|110153.4|110103.4|110154.9|110104.9|110153.2|110103.2|16
1721987140000|2024-07-26 09:45:40|110153.2|110103.2|110146.9|110096.9|110153.2|110103.2|110146.9|110096.9|14
1721987150000|2024-07-26 09:45:50|110146.3|110096.3|110136.7|110086.7|110146.3|110096.3|110136.7|110086.7|29
1721987160000|2024-07-26 09:46:00|110135.8|110085.8|110135.1|110085.1|110136.8|110086.8|110135.1|110085.1|20
1721987170000|2024-07-26 09:46:10|110135.2|110085.2|110134.9|110084.9|110135.6|110085.6|110133.7|110083.7|15
1721987180000|2024-07-26 09:46:20|110135|110085|110141.5|110091.5|110141.5|110091.5|110134.1|110084.1|23
1721987190000|2024-07-26 09:46:30|110141.9|110091.9|110155.6|110105.6|110157.3|110107.3|110141.9|110091.9|23
1721987200000|2024-07-26 09:46:40|110156.1|110106.1|110167|110117|110167.2|110117.2|110155.2|110105.2|28
1721987210000|2024-07-26 09:46:50|110166.8|110116.8|110169.8|110119.8|110170|110120|110166.7|110116.7|20
1721987220000|2024-07-26 09:47:00|110169.9|110119.9|110170.7|110120.7|110172.5|110122.5|110169.9|110119.9|24
1721987230000|2024-07-26 09:47:10|110170.5|110120.5|110171.4|110121.4|110171.8|110121.8|110170.5|110120.5|13
1721987240000|2024-07-26 09:47:20|110171.3|110121.3|110189.2|110139.2|110191.1|110141.1|110171.3|110121.3|49
1721987250000|2024-07-26 09:47:30|110189|110139|110185.5|110135.5|110189.1|110139.1|110184.6|110134.6|26
1721987260000|2024-07-26 09:47:40|110185.6|110135.6|110190.2|110140.2|110190.2|110140.2|110185|110135|16
1721987270000|2024-07-26 09:47:50|110190.1|110140.1|110192.2|110142.2|110192.3|110142.3|110190.1|110140.1|15
1721987280000|2024-07-26 09:48:00|110192.3|110142.3|110194.4|110144.4|110195.3|110145.3|110191.2|110141.2|34
1721987290000|2024-07-26 09:48:10|110194|110144|110192.6|110142.6|110194.9|110144.9|110192.2|110142.2|33
1721987300000|2024-07-26 09:48:20|110192.7|110142.7|110195|110145|110195.5|110145.5|110192.1|110142.1|27
1721987310000|2024-07-26 09:48:30|110195.1|110145.1|110192.5|110142.5|110195.1|110145.1|110190.8|110140.8|31
1721987320000|2024-07-26 09:48:40|110193.1|110143.1|110192|110142|110196.8|110146.8|110192|110142|24
1721987330000|2024-07-26 09:48:50|110192.2|110142.2|110196.6|110146.6|110196.7|110146.7|110192.2|110142.2|25
1721987340000|2024-07-26 09:49:00|110196.5|110146.5|110196.2|110146.2|110201.6|110151.6|110196.2|110146.2|34
1721987350000|2024-07-26 09:49:10|110196.3|110146.3|110189.7|110139.7|110196.4|110146.4|110188.2|110138.2|28
1721987360000|2024-07-26 09:49:20|110189.8|110139.8|110191.6|110141.6|110193.8|110143.8|110188.9|110138.9|40
1721987370000|2024-07-26 09:49:30|110191.4|110141.4|110193.4|110143.4|110196|110146|110190.7|110140.7|26
1721987380000|2024-07-26 09:49:40|110193.1|110143.1|110198.2|110148.2|110200.7|110150.7|110191.2|110141.2|26
1721987390000|2024-07-26 09:49:50|110198.4|110148.4|110209|110159|110209|110159|110198.1|110148.1|44
1721987400000|2024-07-26 09:50:00|110208.4|110158.4|110209.3|110159.3|110211.4|110161.4|110208.4|110158.4|24
1721987410000|2024-07-26 09:50:10|110207.7|110157.7|110205.9|110155.9|110208|110158|110204.1|110154.1|34
1721987420000|2024-07-26 09:50:20|110206|110156|110208.7|110158.7|110208.7|110158.7|110205|110155|18
1721987430000|2024-07-26 09:50:30|110208.6|110158.6|110202.9|110152.9|110208.6|110158.6|110200.6|110150.6|27
1721987440000|2024-07-26 09:50:40|110202.8|110152.8|110162.7|110112.7|110203.4|110153.4|110153.7|110103.7|42
1721987450000|2024-07-26 09:50:50|110161.3|110111.3|110169.9|110119.9|110169.9|110119.9|110161.3|110111.3|30
1721987460000|2024-07-26 09:51:00|110169.4|110119.4|110162|110112|110169.4|110119.4|110161|110111|28
1721987470000|2024-07-26 09:51:10|110162.1|110112.1|110160.2|110110.2|110163.5|110113.5|110160.2|110110.2|36
1721987480000|2024-07-26 09:51:20|110159.7|110109.7|110150.7|110100.7|110160.2|110110.2|110150.7|110100.7|18
1721987490000|2024-07-26 09:51:30|110151|110101|110151.5|110101.5|110151.8|110101.8|110151|110101|13
1721987500000|2024-07-26 09:51:40|110151.6|110101.6|110156.6|110106.6|110159.5|110109.5|110151.6|110101.6|18
1721987510000|2024-07-26 09:51:50|110156.5|110106.5|110156.2|110106.2|110156.6|110106.6|110154.5|110104.5|23
1721987520000|2024-07-26 09:52:00|110156.6|110106.6|110147.5|110097.5|110158.6|110108.6|110145.5|110095.5|37
1721987530000|2024-07-26 09:52:10|110148.6|110098.6|110148.3|110098.3|110150.1|110100.1|110147.7|110097.7|22
1721987540000|2024-07-26 09:52:20|110149.7|110099.7|110150.2|110100.2|110151.5|110101.5|110148.5|110098.5|22
1721987550000|2024-07-26 09:52:30|110150.6|110100.6|110150.5|110100.5|110151.6|110101.6|110149.9|110099.9|20
1721987560000|2024-07-26 09:52:40|110150.2|110100.2|110146.9|110096.9|110151.4|110101.4|110146.9|110096.9|17
1721987570000|2024-07-26 09:52:50|110146.6|110096.6|110145.7|110095.7|110146.7|110096.7|110143.9|110093.9|14
1721987580000|2024-07-26 09:53:00|110146.2|110096.2|110139.1|110089.1|110146.3|110096.3|110136.7|110086.7|25
1721987590000|2024-07-26 09:53:10|110139.9|110089.9|110138.5|110088.5|110140.4|110090.4|110137.4|110087.4|21
1721987600000|2024-07-26 09:53:20|110138.1|110088.1|110120.5|110070.5|110138.2|110088.2|110120.3|110070.3|19
1721987610000|2024-07-26 09:53:30|110120.4|110070.4|110122.9|110072.9|110123.1|110073.1|110120.4|110070.4|21
1721987620000|2024-07-26 09:53:40|110123.2|110073.2|110123.2|110073.2|110124.1|110074.1|110122.7|110072.7|14
1721987630000|2024-07-26 09:53:50|110122.8|110072.8|110123.2|110073.2|110123.3|110073.3|110121.9|110071.9|14
1721987640000|2024-07-26 09:54:00|110123.3|110073.3|110123|110073|110123.9|110073.9|110122.8|110072.8|16
1721987650000|2024-07-26 09:54:10|110122.4|110072.4|110123.3|110073.3|110124.8|110074.8|110122.4|110072.4|21
1721987660000|2024-07-26 09:54:20|110123.4|110073.4|110123.7|110073.7|110127.3|110077.3|110123.3|110073.3|22
1721987670000|2024-07-26 09:54:30|110124.5|110074.5|110127.8|110077.8|110127.8|110077.8|110121.9|110071.9|25
1721987680000|2024-07-26 09:54:40|110127.2|110077.2|110125.6|110075.6|110127.7|110077.7|110124.7|110074.7|24
1721987690000|2024-07-26 09:54:50|110125.5|110075.5|110124.9|110074.9|110126.3|110076.3|110124.9|110074.9|15
1721987700000|2024-07-26 09:55:00|110125.1|110075.1|110124|110074|110126.8|110076.8|110124|110074|19
1721987710000|2024-07-26 09:55:10|110123.8|110073.8|110124.3|110074.3|110124.3|110074.3|110122.5|110072.5|13
1721987720000|2024-07-26 09:55:20|110124.4|110074.4|110132.9|110082.9|110134.4|110084.4|110123.9|110073.9|21
1721987730000|2024-07-26 09:55:30|110134.2|110084.2|110146.7|110096.7|110151.4|110101.4|110132.8|110082.8|29
1721987740000|2024-07-26 09:55:40|110146.3|110096.3|110140.6|110090.6|110146.3|110096.3|110140.5|110090.5|15
1721987750000|2024-07-26 09:55:50|110140.7|110090.7|110139.4|110089.4|110140.7|110090.7|110139.4|110089.4|8
1721987760000|2024-07-26 09:56:00|110139.5|110089.5|110135.9|110085.9|110139.5|110089.5|110133.9|110083.9|20
1721987770000|2024-07-26 09:56:10|110136.4|110086.4|110140.9|110090.9|110140.9|110090.9|110136|110086|17
1721987780000|2024-07-26 09:56:20|110141|110091|110137.8|110087.8|110142.3|110092.3|110137.8|110087.8|16
1721987790000|2024-07-26 09:56:30|110138|110088|110133.9|110083.9|110138|110088|110132.7|110082.7|22
1721987800000|2024-07-26 09:56:40|110133.3|110083.3|110130.9|110080.9|110133.3|110083.3|110128.8|110078.8|18
1721987810000|2024-07-26 09:56:50|110130.7|110080.7|110132|110082|110132|110082|110129.9|110079.9|13
1721987820000|2024-07-26 09:57:00|110131.8|110081.8|110124.8|110074.8|110135.1|110085.1|110124.8|110074.8|21
1721987830000|2024-07-26 09:57:10|110124.7|110074.7|110129.9|110079.9|110130|110080|110124.7|110074.7|24
1721987840000|2024-07-26 09:57:20|110130.1|110080.1|110133.5|110083.5|110134.8|110084.8|110129.9|110079.9|28
1721987850000|2024-07-26 09:57:30|110133.9|110083.9|110130.8|110080.8|110135.5|110085.5|110130.6|110080.6|28
1721987860000|2024-07-26 09:57:40|110130.7|110080.7|110134|110084|110135.7|110085.7|110130.4|110080.4|24
1721987870000|2024-07-26 09:57:50|110133.7|110083.7|110136.8|110086.8|110137.4|110087.4|110133.7|110083.7|17
1721987880000|2024-07-26 09:58:00|110135.4|110085.4|110134.1|110084.1|110136.2|110086.2|110133.5|110083.5|23
1721987890000|2024-07-26 09:58:10|110135.1|110085.1|110145.4|110095.4|110145.7|110095.7|110134.1|110084.1|27
1721987900000|2024-07-26 09:58:20|110145.3|110095.3|110144.1|110094.1|110146.4|110096.4|110142.1|110092.1|33
1721987910000|2024-07-26 09:58:30|110144|110094|110187.7|110137.7|110188|110138|110142.8|110092.8|37
1721987920000|2024-07-26 09:58:40|110187.6|110137.6|110182.2|110132.2|110187.6|110137.6|110176.3|110126.3|36
1721987930000|2024-07-26 09:58:50|110182.6|110132.6|110184.2|110134.2|110184.6|110134.6|110178.7|110128.7|37
1721987940000|2024-07-26 09:59:00|110184.1|110134.1|110183.4|110133.4|110188.3|110138.3|110178.7|110128.7|41
1721987950000|2024-07-26 09:59:10|110183.3|110133.3|110176.3|110126.3|110183.3|110133.3|110169.1|110119.1|38
1721987960000|2024-07-26 09:59:20|110176.2|110126.2|110175.4|110125.4|110177|110127|110171.5|110121.5|36
1721987970000|2024-07-26 09:59:30|110173.2|110123.2|110169.4|110119.4|110175.6|110125.6|110169.3|110119.3|34
1721987980000|2024-07-26 09:59:40|110169.3|110119.3|110157.8|110107.8|110169.3|110119.3|110156.1|110106.1|36
1721987990000|2024-07-26 09:59:50|110157.1|110107.1|110155.9|110105.9|110157.1|110107.1|110155.2|110105.2|15
1721988000000|2024-07-26 10:00:00|110155.6|110105.6|110129.5|110079.5|110155.8|110105.8|110128.7|110078.7|51
1721988010000|2024-07-26 10:00:10|110129.4|110079.4|110119.4|110069.4|110130.3|110080.3|110119.3|110069.3|29
1721988020000|2024-07-26 10:00:20|110119.6|110069.6|110122.3|110072.3|110122.6|110072.6|110117.9|110067.9|30
1721988030000|2024-07-26 10:00:30|110123.8|110073.8|110126.2|110076.2|110126.7|110076.7|110123.7|110073.7|19
1721988040000|2024-07-26 10:00:40|110126|110076|110132.3|110082.3|110132.3|110082.3|110124|110074|30
1721988050000|2024-07-26 10:00:50|110131.9|110081.9|110131.5|110081.5|110137|110087|110131.4|110081.4|23
1721988060000|2024-07-26 10:01:00|110131.8|110081.8|110123.1|110073.1|110132.2|110082.2|110122.6|110072.6|28
1721988070000|2024-07-26 10:01:10|110123.3|110073.3|110128.3|110078.3|110128.8|110078.8|110123.3|110073.3|18
1721988080000|2024-07-26 10:01:20|110128.5|110078.5|110128.2|110078.2|110128.8|110078.8|110128.2|110078.2|11
1721988090000|2024-07-26 10:01:30|110128.4|110078.4|110126.8|110076.8|110128.4|110078.4|110126.4|110076.4|9
1721988100000|2024-07-26 10:01:40|110126.7|110076.7|110125|110075|110126.7|110076.7|110125|110075|10
1721988110000|2024-07-26 10:01:50|110124.7|110074.7|110123.8|110073.8|110126.1|110076.1|110122.1|110072.1|28
1721988120000|2024-07-26 10:02:00|110125.3|110075.3|110126.1|110076.1|110130.9|110080.9|110124.5|110074.5|38
1721988130000|2024-07-26 10:02:10|110126.4|110076.4|110126.6|110076.6|110127.1|110077.1|110125.2|110075.2|20
1721988140000|2024-07-26 10:02:20|110126.5|110076.5|110130.3|110080.3|110130.3|110080.3|110126.5|110076.5|20
1721988150000|2024-07-26 10:02:30|110131.4|110081.4|110118.2|110093.2|110131.6|110095.2|110117.9|110081.1|21
1721988160000|2024-07-26 10:02:40|110118.3|110093.3|110113.3|110088.3|110118.3|110093.3|110109.6|110084.6|26
1721988170000|2024-07-26 10:02:50|110113.6|110088.6|110122.3|110097.3|110122.4|110097.4|110113.1|110088.1|22
1721988180000|2024-07-26 10:03:00|110122.2|110097.2|110123.1|110098.1|110123.6|110098.6|110120.9|110095.9|20
1721988190000|2024-07-26 10:03:10|110123.4|110098.4|110123.5|110098.5|110124|110099|110122.6|110097.6|25
1721988200000|2024-07-26 10:03:20|110123.4|110098.4|110127.9|110102.9|110128|110103|110122.9|110097.9|24
1721988210000|2024-07-26 10:03:30|110128|110103|110140|110115|110140|110115|110128|110103|21
1721988220000|2024-07-26 10:03:40|110140.3|110115.3|110138.9|110113.9|110140.8|110115.8|110138.3|110113.3|22
1721988230000|2024-07-26 10:03:50|110138|110113|110135.7|110110.7|110138|110113|110135.2|110110.2|11
1721988240000|2024-07-26 10:04:00|110135.4|110110.4|110131.6|110106.6|110135.5|110110.5|110131.5|110106.5|16
1721988250000|2024-07-26 10:04:10|110131.3|110106.3|110128.6|110103.6|110131.3|110106.3|110128.5|110103.5|11
1721988260000|2024-07-26 10:04:20|110128.7|110103.7|110132|110107|110132.3|110107.3|110128.7|110103.7|13
1721988270000|2024-07-26 10:04:30|110132.1|110107.1|110132.9|110107.9|110133.1|110108.1|110132.1|110107.1|11
1721988280000|2024-07-26 10:04:40|110132.8|110107.8|110130.9|110105.9|110132.9|110107.9|110130.7|110105.7|23
1721988290000|2024-07-26 10:04:50|110130.7|110105.7|110123.5|110098.5|110130.7|110105.7|110122.7|110097.7|27
1721988300000|2024-07-26 10:05:00|110123.3|110098.3|110125.6|110100.6|110125.8|110100.8|110121.9|110096.9|26
1721988310000|2024-07-26 10:05:10|110125.5|110100.5|110124.1|110099.1|110125.5|110100.5|110123|110098|27
1721988320000|2024-07-26 10:05:20|110123.8|110098.8|110128.4|110103.4|110128.8|110103.8|110123.8|110098.8|28
1721988330000|2024-07-26 10:05:30|110128.6|110103.6|110131.3|110106.3|110133|110108|110128.6|110103.6|24
1721988340000|2024-07-26 10:05:40|110131.2|110106.2|110137.2|110112.2|110137.2|110112.2|110131.2|110106.2|18
1721988350000|2024-07-26 10:05:50|110137.4|110112.4|110157.6|110132.6|110157.7|110132.7|110137.4|110112.4|33
1721988360000|2024-07-26 10:06:00|110158|110133|110157|110132|110158.4|110133.4|110153.8|110128.8|33
1721988370000|2024-07-26 10:06:10|110157.2|110132.2|110160|110135|110160.8|110135.8|110157.2|110132.2|27
1721988380000|2024-07-26 10:06:20|110160.2|110135.2|110160.1|110135.1|110162|110137|110158.1|110133.1|32
1721988390000|2024-07-26 10:06:30|110160.4|110135.4|110160.2|110135.2|110161.2|110136.2|110160|110135|15
1721988400000|2024-07-26 10:06:40|110160.6|110135.6|110168.2|110143.2|110169.5|110144.5|110160.6|110135.6|24
1721988410000|2024-07-26 10:06:50|110168.4|110143.4|110174|110149|110175.4|110150.4|110168.1|110143.1|25
1721988420000|2024-07-26 10:07:00|110173.3|110148.3|110166.7|110141.7|110173.3|110148.3|110164.9|110139.9|22
1721988430000|2024-07-26 10:07:10|110166.4|110141.4|110167.8|110142.8|110168|110143|110166.1|110141.1|20
1721988440000|2024-07-26 10:07:20|110167.7|110142.7|110166.9|110141.9|110167.9|110142.9|110166.9|110141.9|9
1721988450000|2024-07-26 10:07:30|110166.5|110141.5|110178.5|110128.5|110178.5|110141.5|110165.9|110128.2|9
1721988460000|2024-07-26 10:07:40|110178.2|110128.2|110169.2|110119.2|110178.2|110128.2|110164|110114|30
1721988470000|2024-07-26 10:07:50|110169.3|110119.3|110163.3|110113.3|110169.3|110119.3|110160.3|110110.3|16
1721988480000|2024-07-26 10:08:00|110163.6|110113.6|110163|110113|110163.6|110113.6|110161.9|110111.9|14
1721988490000|2024-07-26 10:08:10|110162.6|110112.6|110164.2|110114.2|110164.6|110114.6|110162.6|110112.6|12
1721988500000|2024-07-26 10:08:20|110164.3|110114.3|110173.8|110123.8|110173.8|110123.8|110163.6|110113.6|20
1721988510000|2024-07-26 10:08:30|110174.2|110124.2|110167.9|110117.9|110178.8|110128.8|110167.9|110117.9|26
1721988520000|2024-07-26 10:08:40|110147.8|110097.8|110138.5|110088.5|110147.8|110097.8|110136.8|110086.8|38
1721988530000|2024-07-26 10:08:50|110138.3|110088.3|110135.9|110085.9|110138.3|110088.3|110135.9|110085.9|19
1721988540000|2024-07-26 10:09:00|110136.1|110086.1|110135.2|110085.2|110139.4|110089.4|110135|110085|19
1721988550000|2024-07-26 10:09:10|110135.4|110085.4|110135|110085|110135.9|110085.9|110133.8|110083.8|17
1721988560000|2024-07-26 10:09:20|110135.4|110085.4|110118.4|110068.4|110135.4|110085.4|110116|110066|57
1721988570000|2024-07-26 10:09:30|110120.1|110070.1|110124.7|110074.7|110124.7|110074.7|110120.1|110070.1|26
1721988580000|2024-07-26 10:09:40|110125.7|110075.7|110124.2|110074.2|110126.2|110076.2|110123.7|110073.7|16
1721988590000|2024-07-26 10:09:50|110124|110074|110123.5|110073.5|110125.8|110075.8|110121.7|110071.7|25
1721988600000|2024-07-26 10:10:00|110124.2|110074.2|110139|110089|110139.3|110089.3|110124.2|110074.2|34
1721988610000|2024-07-26 10:10:10|110139.2|110089.2|110139.6|110089.6|110141|110091|110138.9|110088.9|30
1721988620000|2024-07-26 10:10:20|110139.8|110089.8|110158.1|110108.1|110160.8|110110.8|110139.8|110089.8|45
1721988630000|2024-07-26 10:10:30|110158|110108|110168.9|110118.9|110169.4|110119.4|110157.9|110107.9|44
1721988640000|2024-07-26 10:10:40|110169|110119|110170.3|110120.3|110172|110122|110167.3|110117.3|29
1721988650000|2024-07-26 10:10:50|110170.6|110120.6|110171.2|110121.2|110172.1|110122.1|110170.5|110120.5|12
1721988660000|2024-07-26 10:11:00|110171.4|110121.4|110165.3|110115.3|110171.4|110121.4|110165.1|110115.1|14
1721988670000|2024-07-26 10:11:10|110165|110115|110165.3|110115.3|110166.4|110116.4|110161.9|110111.9|37
1721988680000|2024-07-26 10:11:20|110166|110116|110170.4|110120.4|110170.4|110120.4|110165.1|110115.1|17
1721988690000|2024-07-26 10:11:30|110170.1|110120.1|110171.7|110121.7|110171.7|110121.7|110167.2|110117.2|22
1721988700000|2024-07-26 10:11:40|110171.6|110121.6|110172.1|110122.1|110172.6|110122.6|110171.6|110121.6|18
1721988710000|2024-07-26 10:11:50|110173.4|110123.4|110170|110120|110174.3|110124.3|110168.9|110118.9|32
1721988720000|2024-07-26 10:12:00|110169.6|110119.6|110166.9|110116.9|110169.6|110119.6|110163.7|110113.7|16
1721988730000|2024-07-26 10:12:10|110166.8|110116.8|110167.7|110117.7|110168.1|110118.1|110166.3|110116.3|12
1721988740000|2024-07-26 10:12:20|110167.5|110117.5|110174.3|110124.3|110174.3|110124.3|110167.4|110117.4|13
1721988750000|2024-07-26 10:12:30|110173.9|110123.9|110177.7|110127.7|110178.4|110128.4|110173.4|110123.4|16
1721988760000|2024-07-26 10:12:40|110177.6|110127.6|110173.2|110123.2|110180.2|110130.2|110173.2|110123.2|24
1721988770000|2024-07-26 10:12:50|110173.8|110123.8|110161.1|110111.1|110173.8|110123.8|110161.1|110111.1|30
1721988780000|2024-07-26 10:13:00|110161.7|110111.7|110129.9|110079.9|110161.7|110111.7|110129.9|110079.9|40
1721988790000|2024-07-26 10:13:10|110129.8|110079.8|110122.7|110072.7|110130.7|110080.7|110121.9|110071.9|30
1721988800000|2024-07-26 10:13:20|110122.8|110072.8|110121.2|110071.2|110123.5|110073.5|110121.1|110071.1|12
1721988810000|2024-07-26 10:13:30|110121.1|110071.1|110119.5|110069.5|110121.2|110071.2|110118.9|110068.9|21
1721988820000|2024-07-26 10:13:40|110119.4|110069.4|110118.6|110068.6|110119.7|110069.7|110118.5|110068.5|9
1721988830000|2024-07-26 10:13:50|110119.1|110069.1|110118.4|110068.4|110119.5|110069.5|110118.3|110068.3|23
1721988840000|2024-07-26 10:14:00|110118.5|110068.5|110122.5|110072.5|110122.5|110072.5|110118.2|110068.2|17
1721988850000|2024-07-26 10:14:10|110122.1|110072.1|110118.1|110068.1|110122.7|110072.7|110117.7|110067.7|38
1721988860000|2024-07-26 10:14:20|110117.6|110067.6|110120.1|110070.1|110120.5|110070.5|110117.6|110067.6|26
1721988870000|2024-07-26 10:14:30|110120.5|110070.5|110128.8|110078.8|110129.4|110079.4|110119.6|110069.6|29
1721988880000|2024-07-26 10:14:40|110129.3|110079.3|110129.9|110079.9|110130|110080|110127.1|110077.1|35
1721988890000|2024-07-26 10:14:50|110130.1|110080.1|110131.9|110081.9|110131.9|110081.9|110129.6|110079.6|14
1721988900000|2024-07-26 10:15:00|110131.7|110081.7|110147.7|110097.7|110148.8|110098.8|110131.6|110081.6|31
1721988910000|2024-07-26 10:15:10|110148|110098|110144.5|110094.5|110148.2|110098.2|110144.5|110094.5|19
1721988920000|2024-07-26 10:15:20|110144.4|110094.4|110144.4|110094.4|110144.7|110094.7|110142.1|110092.1|19
1721988930000|2024-07-26 10:15:30|110144.5|110094.5|110147.9|110097.9|110150.8|110100.8|110144.5|110094.5|21
1721988940000|2024-07-26 10:15:40|110147.7|110097.7|110139.1|110089.1|110147.7|110097.7|110138.7|110088.7|14
1721988950000|2024-07-26 10:15:50|110138.9|110088.9|110136.2|110086.2|110139.4|110089.4|110136.2|110086.2|15
1721988960000|2024-07-26 10:16:00|110136.4|110086.4|110125.4|110075.4|110137.1|110087.1|110124.2|110074.2|30
1721988970000|2024-07-26 10:16:10|110125.5|110075.5|110124.6|110074.6|110125.6|110075.6|110124.6|110074.6|18
1721988980000|2024-07-26 10:16:20|110124.5|110074.5|110119.4|110069.4|110124.9|110074.9|110119.4|110069.4|24
1721988990000|2024-07-26 10:16:30|110119.3|110069.3|110100.8|110050.8|110119.3|110069.3|110100.1|110050.1|40
1721989000000|2024-07-26 10:16:40|110101.3|110051.3|110097.8|110047.8|110105|110055|110097.8|110047.8|37
1721989010000|2024-07-26 10:16:50|110098|110048|110099|110049|110099.6|110049.6|110097.5|110047.5|22
1721989020000|2024-07-26 10:17:00|110099.2|110049.2|110096.7|110046.7|110099.3|110049.3|110096.6|110046.6|15
1721989030000|2024-07-26 10:17:10|110096.6|110046.6|110091.7|110041.7|110096.6|110046.6|110089.8|110039.8|22
1721989040000|2024-07-26 10:17:20|110091.9|110041.9|110095.4|110045.4|110096.8|110046.8|110091.9|110041.9|22
1721989050000|2024-07-26 10:17:30|110095.1|110045.1|110101.3|110051.3|110102|110052|110093.5|110043.5|21
1721989060000|2024-07-26 10:17:40|110101|110051|110100.7|110050.7|110101.5|110051.5|110100.6|110050.6|17
1721989070000|2024-07-26 10:17:50|110101.4|110051.4|110098.8|110048.8|110101.6|110051.6|110098.8|110048.8|14
1721989080000|2024-07-26 10:18:00|110098.9|110048.9|110095.3|110045.3|110099.8|110049.8|110095.2|110045.2|18
1721989090000|2024-07-26 10:18:10|110095.1|110045.1|110095.6|110045.6|110095.6|110045.6|110090.7|110040.7|18
1721989100000|2024-07-26 10:18:20|110095.5|110045.5|110100.7|110050.7|110100.7|110050.7|110095.4|110045.4|30
1721989110000|2024-07-26 10:18:30|110101|110051|110101.5|110051.5|110101.7|110051.7|110098.4|110048.4|22
1721989120000|2024-07-26 10:18:40|110101.2|110051.2|110106|110056|110106|110056|110100.9|110050.9|17
1721989130000|2024-07-26 10:18:50|110106.4|110056.4|110110.1|110060.1|110110.1|110060.1|110106.4|110056.4|15
1721989140000|2024-07-26 10:19:00|110110.8|110060.8|110113.2|110063.2|110116.3|110066.3|110110.8|110060.8|29
1721989150000|2024-07-26 10:19:10|110113.1|110063.1|110115.1|110065.1|110117.8|110067.8|110113|110063|21
1721989160000|2024-07-26 10:19:20|110114.9|110064.9|110116.1|110066.1|110121.5|110071.5|110114.9|110064.9|23
1721989170000|2024-07-26 10:19:30|110116.2|110066.2|110116.7|110066.7|110117|110067|110113.6|110063.6|19
1721989180000|2024-07-26 10:19:40|110116.9|110066.9|110118.6|110068.6|110118.7|110068.7|110116.8|110066.8|9
1721989190000|2024-07-26 10:19:50|110118.5|110068.5|110128.1|110078.1|110128.1|110078.1|110118.5|110068.5|22
1721989200000|2024-07-26 10:20:00|110129.2|110079.2|110121.8|110071.8|110135.1|110085.1|110121.4|110071.4|21
1721989210000|2024-07-26 10:20:10|110121|110071|110120.9|110070.9|110122.4|110072.4|110119.8|110069.8|33
1721989220000|2024-07-26 10:20:20|110121|110071|110120.5|110070.5|110122.5|110072.5|110120.4|110070.4|23
1721989230000|2024-07-26 10:20:30|110120.6|110070.6|110117.7|110067.7|110120.6|110070.6|110116.8|110066.8|23
1721989240000|2024-07-26 10:20:40|110118|110068|110113.4|110063.4|110120.4|110070.4|110113.4|110063.4|26
1721989250000|2024-07-26 10:20:50|110114.2|110064.2|110108.9|110058.9|110114.5|110064.5|110107.5|110057.5|21
1721989260000|2024-07-26 10:21:00|110108.2|110058.2|110118.2|110068.2|110119.6|110069.6|110108.2|110058.2|23
1721989270000|2024-07-26 10:21:10|110118.5|110068.5|110114.1|110064.1|110118.8|110068.8|110113.3|110063.3|31
1721989280000|2024-07-26 10:21:20|110114|110064|110098.9|110048.9|110114.1|110064.1|110097.9|110047.9|41
1721989290000|2024-07-26 10:21:30|110098.5|110048.5|110097.5|110047.5|110098.9|110048.9|110095.7|110045.7|29
1721989300000|2024-07-26 10:21:40|110097.7|110047.7|110097.8|110047.8|110100|110050|110097.6|110047.6|16
1721989310000|2024-07-26 10:21:50|110098.2|110048.2|110096.8|110046.8|110098.4|110048.4|110095.3|110045.3|19
1721989320000|2024-07-26 10:22:00|110096.1|110046.1|110090.1|110040.1|110096.1|110046.1|110088.7|110038.7|27
1721989330000|2024-07-26 10:22:10|110089.6|110039.6|110091.9|110041.9|110094.2|110044.2|110086.8|110036.8|32
1721989340000|2024-07-26 10:22:20|110092.2|110042.2|110091.9|110041.9|110093.1|110043.1|110091|110041|16
1721989350000|2024-07-26 10:22:30|110092|110042|110085.3|110035.3|110092|110042|110085.2|110035.2|31
1721989360000|2024-07-26 10:22:40|110085.4|110035.4|110087|110037|110088.1|110038.1|110084.9|110034.9|18
1721989370000|2024-07-26 10:22:50|110087.1|110037.1|110086.1|110036.1|110087.1|110037.1|110086.1|110036.1|9
1721989380000|2024-07-26 10:23:00|110086|110036|110079|110029|110086|110036|110077.9|110027.9|19
1721989390000|2024-07-26 10:23:10|110078.9|110028.9|110077.6|110027.6|110079|110029|110069.7|110019.7|34
1721989400000|2024-07-26 10:23:20|110077.8|110027.8|110081.8|110031.8|110081.8|110031.8|110077.8|110027.8|30
1721989410000|2024-07-26 10:23:30|110081.9|110031.9|110082.6|110032.6|110084.9|110034.9|110081.1|110031.1|34
1721989420000|2024-07-26 10:23:40|110081.9|110031.9|110085.5|110035.5|110085.8|110035.8|110081|110031|25
1721989430000|2024-07-26 10:23:50|110085.4|110035.4|110079.2|110029.2|110085.4|110035.4|110077.9|110027.9|28
1721989440000|2024-07-26 10:24:00|110079.1|110029.1|110079.4|110029.4|110081.2|110031.2|110078.2|110028.2|25
1721989450000|2024-07-26 10:24:10|110079.1|110029.1|110087.2|110037.2|110088.1|110038.1|110078.6|110028.6|29
1721989460000|2024-07-26 10:24:20|110087.4|110037.4|110075.6|110025.6|110087.4|110037.4|110075.6|110025.6|25
1721989470000|2024-07-26 10:24:30|110075.4|110025.4|110052.9|110002.9|110075.4|110025.4|110052.4|110002.4|39
1721989480000|2024-07-26 10:24:40|110052.6|110002.6|110051.5|110001.5|110053.5|110003.5|110051.5|110001.5|20
1721989490000|2024-07-26 10:24:50|110051.6|110001.6|110051.6|110001.6|110051.6|110001.6|110051.3|110001.3|7
1721989500000|2024-07-26 10:25:00|110052.1|110002.1|110046.9|109996.9|110054.8|110004.8|110046.6|109996.6|28
1721989510000|2024-07-26 10:25:10|110046.8|109996.8|110025.4|109975.4|110046.8|109996.8|110021.9|109971.9|35
1721989520000|2024-07-26 10:25:20|110025.6|109975.6|110016.4|109966.4|110025.6|109975.6|110016.4|109966.4|29
1721989530000|2024-07-26 10:25:30|110016.3|109966.3|110022.3|109972.3|110023.1|109973.1|110016|109966|30
1721989540000|2024-07-26 10:25:40|110021.8|109971.8|110021.1|109971.1|110024.3|109974.3|110021.1|109971.1|23
1721989550000|2024-07-26 10:25:50|110021|109971|110018.3|109968.3|110021|109971|110018.2|109968.2|13
1721989560000|2024-07-26 10:26:00|110018.4|109968.4|110010.1|109960.1|110019.2|109969.2|110009.2|109959.2|40
1721989570000|2024-07-26 10:26:10|110009.3|109959.3|109999.8|109949.8|110009.7|109959.7|109998.4|109948.4|37
1721989580000|2024-07-26 10:26:20|109999.3|109949.3|110002.2|109952.2|110002.3|109952.3|109998.9|109948.9|38
1721989590000|2024-07-26 10:26:30|110002.8|109952.8|110007.3|109957.3|110007.6|109957.6|110002.5|109952.5|22
1721989600000|2024-07-26 10:26:40|110007.5|109957.5|110005.9|109955.9|110007.7|109957.7|109999|109949|29
1721989610000|2024-07-26 10:26:50|110006|109956|110011.9|109961.9|110011.9|109961.9|110006|109956|24
1721989620000|2024-07-26 10:27:00|110012.4|109962.4|110013.8|109963.8|110018.4|109968.4|110012.4|109962.4|29
1721989630000|2024-07-26 10:27:10|110014.8|109964.8|110017|109967|110018|109968|110014.8|109964.8|20
1721989640000|2024-07-26 10:27:20|110017.1|109967.1|110017.6|109967.6|110018|109968|110016.9|109966.9|15
1721989650000|2024-07-26 10:27:30|110017.2|109967.2|110017.7|109967.7|110017.9|109967.9|110017|109967|13
1721989660000|2024-07-26 10:27:40|110017.8|109967.8|110011.1|109961.1|110019|109969|110011.1|109961.1|18
1721989670000|2024-07-26 10:27:50|110010.6|109960.6|110014.1|109964.1|110014.1|109964.1|110006.4|109956.4|23
1721989680000|2024-07-26 10:28:00|110014.5|109964.5|110010.7|109960.7|110015.4|109965.4|110009.2|109959.2|26
1721989690000|2024-07-26 10:28:10|110010.6|109960.6|110015.5|109965.5|110015.8|109965.8|110010.1|109960.1|22
1721989700000|2024-07-26 10:28:20|110015.4|109965.4|110016.4|109966.4|110016.4|109966.4|110015.4|109965.4|20
1721989710000|2024-07-26 10:28:30|110017|109967|110018.9|109968.9|110021.9|109971.9|110017|109967|38
1721989720000|2024-07-26 10:28:40|110018.4|109968.4|110019.5|109969.5|110020.3|109970.3|110018.1|109968.1|22
1721989730000|2024-07-26 10:28:50|110019.7|109969.7|110021.1|109971.1|110021.3|109971.3|110019.6|109969.6|22
1721989740000|2024-07-26 10:29:00|110021.2|109971.2|110017.6|109967.6|110021.2|109971.2|110016.4|109966.4|25
1721989750000|2024-07-26 10:29:10|110017.7|109967.7|110013.9|109963.9|110017.9|109967.9|110013.9|109963.9|21
1721989760000|2024-07-26 10:29:20|110014.1|109964.1|110015.6|109965.6|110016.7|109966.7|110014.1|109964.1|14
1721989770000|2024-07-26 10:29:30|110016|109966|110017.8|109967.8|110017.8|109967.8|110015.8|109965.8|15
1721989780000|2024-07-26 10:29:40|110018.8|109968.8|109992.4|109942.4|110022.8|109972.8|109989|109939|30
1721989790000|2024-07-26 10:29:50|109992.3|109942.3|109986.4|109936.4|109998|109948|109986|109936|36
1721989800000|2024-07-26 10:30:00|109986.7|109936.7|109983.6|109933.6|109989.1|109939.1|109981.5|109931.5|42
1721989810000|2024-07-26 10:30:10|109983.5|109933.5|109965.9|109915.9|109983.5|109933.5|109965.9|109915.9|25
1721989820000|2024-07-26 10:30:20|109965.8|109915.8|109965.3|109915.3|109967.5|109917.5|109965.1|109915.1|25
1721989830000|2024-07-26 10:30:30|109965.2|109915.2|109964.6|109914.6|109965.4|109915.4|109964.5|109914.5|18
1721989840000|2024-07-26 10:30:40|109964.3|109914.3|109964.6|109914.6|109967.5|109917.5|109963.7|109913.7|32
1721989850000|2024-07-26 10:30:50|109964.5|109914.5|109964.4|109914.4|109965.3|109915.3|109963.4|109913.4|21
1721989860000|2024-07-26 10:31:00|109964.6|109914.6|109947.7|109897.7|109965.6|109915.6|109946.8|109896.8|37
1721989870000|2024-07-26 10:31:10|109947.9|109897.9|109952.4|109902.4|109952.6|109902.6|109947.9|109897.9|15
1721989880000|2024-07-26 10:31:20|109953.4|109903.4|109957|109907|109957.3|109907.3|109953.4|109903.4|18
1721989890000|2024-07-26 10:31:30|109957.1|109907.1|109950.8|109900.8|109957.1|109907.1|109950.8|109900.8|27
1721989900000|2024-07-26 10:31:40|109950.7|109900.7|109943.8|109893.8|109950.7|109900.7|109943.8|109893.8|21
1721989910000|2024-07-26 10:31:50|109943.4|109893.4|109945.9|109895.9|109946.7|109896.7|109943.4|109893.4|20
1721989920000|2024-07-26 10:32:00|109945.3|109895.3|109939.5|109889.5|109945.3|109895.3|109939.5|109889.5|24
1721989930000|2024-07-26 10:32:10|109939.4|109889.4|109942.9|109892.9|109945.4|109895.4|109939.3|109889.3|35
1721989940000|2024-07-26 10:32:20|109943|109893|109940.9|109890.9|109943.5|109893.5|109940.8|109890.8|14
1721989950000|2024-07-26 10:32:30|109940.4|109890.4|109937.2|109887.2|109940.4|109890.4|109937.2|109887.2|13
1721989960000|2024-07-26 10:32:40|109938|109888|109946.7|109896.7|109946.7|109896.7|109932.8|109882.8|27
1721989970000|2024-07-26 10:32:50|109946.5|109896.5|109947.3|109897.3|109947.9|109897.9|109946.5|109896.5|18
1721989980000|2024-07-26 10:33:00|109946.7|109896.7|109946.8|109896.8|109947|109897|109945.7|109895.7|22
1721989990000|2024-07-26 10:33:10|109946.5|109896.5|109952.9|109902.9|109952.9|109902.9|109946.4|109896.4|25
1721990000000|2024-07-26 10:33:20|109953.2|109903.2|109961.8|109911.8|109963.2|109913.2|109953.2|109903.2|27
1721990010000|2024-07-26 10:33:30|109962.4|109912.4|109951.9|109901.9|109962.4|109912.4|109947.8|109897.8|32
1721990020000|2024-07-26 10:33:40|109952|109902|109951.5|109901.5|109952|109902|109950.5|109900.5|26
1721990030000|2024-07-26 10:33:50|109951.4|109901.4|109950.3|109900.3|109951.6|109901.6|109949.8|109899.8|16
1721990040000|2024-07-26 10:34:00|109949.9|109899.9|109950.6|109900.6|109951.2|109901.2|109949.3|109899.3|32
1721990050000|2024-07-26 10:34:10|109950.5|109900.5|109950.6|109900.6|109951.8|109901.8|109950|109900|27
1721990060000|2024-07-26 10:34:20|109951|109901|109950.3|109900.3|109951.1|109901.1|109949.3|109899.3|30
1721990070000|2024-07-26 10:34:30|109950.2|109900.2|109945.2|109895.2|109952|109902|109943.1|109893.1|34
1721990080000|2024-07-26 10:34:40|109945.5|109895.5|109944.9|109894.9|109945.7|109895.7|109944.8|109894.8|13
1721990090000|2024-07-26 10:34:50|109945.1|109895.1|109947.3|109897.3|109947.4|109897.4|109945.1|109895.1|13
1721990100000|2024-07-26 10:35:00|109947.4|109897.4|109945.7|109895.7|109947.5|109897.5|109944.5|109894.5|26
1721990110000|2024-07-26 10:35:10|109945.8|109895.8|109944.7|109894.7|109947.3|109897.3|109944.7|109894.7|20
1721990120000|2024-07-26 10:35:20|109944.6|109894.6|109948.8|109898.8|109949.5|109899.5|109944.2|109894.2|17
1721990130000|2024-07-26 10:35:30|109949|109899|109958.9|109908.9|109959.1|109909.1|109949|109899|26
1721990140000|2024-07-26 10:35:40|109958.7|109908.7|109959.9|109909.9|109959.9|109909.9|109958.6|109908.6|11
1721990150000|2024-07-26 10:35:50|109959.7|109909.7|109960.2|109910.2|109960.7|109910.7|109959.7|109909.7|23
1721990160000|2024-07-26 10:36:00|109960.3|109910.3|109961.7|109911.7|109961.8|109911.8|109959.6|109909.6|21
1721990170000|2024-07-26 10:36:10|109961.5|109911.5|109967.5|109917.5|109967.5|109917.5|109961.5|109911.5|14
1721990180000|2024-07-26 10:36:20|109967.8|109917.8|109969.7|109919.7|109970.4|109920.4|109967.8|109917.8|14
1721990190000|2024-07-26 10:36:30|109969.9|109919.9|109966.1|109916.1|109970.4|109920.4|109966|109916|20
1721990200000|2024-07-26 10:36:40|109966|109916|109963.6|109913.6|109966.4|109916.4|109961.9|109911.9|14
1721990210000|2024-07-26 10:36:50|109963.4|109913.4|109954.8|109904.8|109963.4|109913.4|109954.4|109904.4|25
1721990220000|2024-07-26 10:37:00|109950.1|109900.1|109947.8|109897.8|109950.5|109900.5|109947.2|109897.2|29
1721990230000|2024-07-26 10:37:10|109947.6|109897.6|109937.1|109887.1|109947.9|109897.9|109937|109887|25
1721990240000|2024-07-26 10:37:20|109937.2|109887.2|109929.7|109879.7|109937.4|109887.4|109929.2|109879.2|22
1721990250000|2024-07-26 10:37:30|109930.4|109880.4|109935.2|109885.2|109937.2|109887.2|109930.4|109880.4|26
1721990260000|2024-07-26 10:37:40|109935.4|109885.4|109921.3|109871.3|109935.4|109885.4|109921.2|109871.2|21
1721990270000|2024-07-26 10:37:50|109921.2|109871.2|109913.7|109863.7|109921.2|109871.2|109913.6|109863.6|20
1721990280000|2024-07-26 10:38:00|109914|109864|109914.6|109864.6|109914.6|109864.6|109913|109863|20
1721990290000|2024-07-26 10:38:10|109914.4|109864.4|109914.4|109864.4|109914.6|109864.6|109913.5|109863.5|19
1721990300000|2024-07-26 10:38:20|109914.6|109864.6|109916.3|109866.3|109917.1|109867.1|109914.5|109864.5|32
1721990310000|2024-07-26 10:38:30|109916.7|109866.7|109918.6|109868.6|109921.7|109871.7|109916|109866|18
1721990320000|2024-07-26 10:38:40|109918.8|109868.8|109920.1|109870.1|109921.2|109871.2|109918.6|109868.6|14
1721990330000|2024-07-26 10:38:50|109918.2|109868.2|109908.7|109858.7|109918.2|109868.2|109907|109857|32
1721990340000|2024-07-26 10:39:00|109908.8|109858.8|109909.9|109859.9|109910.1|109860.1|109908.3|109858.3|14
1721990350000|2024-07-26 10:39:10|109909.7|109859.7|109909.2|109859.2|109909.7|109859.7|109908.8|109858.8|11
1721990360000|2024-07-26 10:39:20|109909.9|109859.9|109918.8|109868.8|109923.1|109873.1|109909.9|109859.9|23
1721990370000|2024-07-26 10:39:30|109919.2|109869.2|109919.3|109869.3|109919.4|109869.4|109918.1|109868.1|22
1721990380000|2024-07-26 10:39:40|109919.2|109869.2|109918.9|109868.9|109919.2|109869.2|109918.7|109868.7|9
1721990390000|2024-07-26 10:39:50|109919|109869|109913.8|109863.8|109919|109869|109912.2|109862.2|13
1721990400000|2024-07-26 10:40:00|109913.9|109863.9|109914.5|109864.5|109914.7|109864.7|109911.1|109861.1|22
1721990410000|2024-07-26 10:40:10|109914.4|109864.4|109908.3|109858.3|109914.4|109864.4|109907.3|109857.3|19
1721990420000|2024-07-26 10:40:20|109907.8|109857.8|109912.7|109862.7|109913.5|109863.5|109907.7|109857.7|21
1721990430000|2024-07-26 10:40:30|109912|109862|109919.2|109869.2|109919.2|109869.2|109910.2|109860.2|26
1721990440000|2024-07-26 10:40:40|109919|109869|109920.8|109870.8|109921.1|109871.1|109914.7|109864.7|22
1721990450000|2024-07-26 10:40:50|109921|109871|109921.4|109871.4|109922.4|109872.4|109921|109871|13
1721990460000|2024-07-26 10:41:00|109921.3|109871.3|109917|109867|109921.3|109871.3|109916.5|109866.5|23
1721990470000|2024-07-26 10:41:10|109917.2|109867.2|109910.8|109860.8|109917.7|109867.7|109906.1|109856.1|31
1721990480000|2024-07-26 10:41:20|109910.7|109860.7|109919.3|109869.3|109919.3|109869.3|109910.6|109860.6|12
1721990490000|2024-07-26 10:41:30|109919.1|109869.1|109929.3|109879.3|109933.6|109883.6|109918.5|109868.5|29
1721990500000|2024-07-26 10:41:40|109929.6|109879.6|109929.7|109879.7|109932.5|109882.5|109927.9|109877.9|23
1721990510000|2024-07-26 10:41:50|109929.5|109879.5|109917|109867|109929.5|109879.5|109916.5|109866.5|29
1721990520000|2024-07-26 10:42:00|109916.8|109866.8|109923.8|109873.8|109923.8|109873.8|109914.1|109864.1|30
1721990530000|2024-07-26 10:42:10|109923.7|109873.7|109929.2|109879.2|109929.2|109879.2|109918|109868|14
1721990540000|2024-07-26 10:42:20|109929|109879|109921|109871|109930.3|109880.3|109920|109870|32
1721990550000|2024-07-26 10:42:30|109920.5|109870.5|109921.3|109871.3|109921.8|109871.8|109920.4|109870.4|14
1721990560000|2024-07-26 10:42:40|109921.5|109871.5|109925.3|109875.3|109926.6|109876.6|109921.4|109871.4|28
1721990570000|2024-07-26 10:42:50|109925|109875|109925|109875|109925.6|109875.6|109924.8|109874.8|14
1721990580000|2024-07-26 10:43:00|109925.6|109875.6|109925.2|109875.2|109928.4|109878.4|109920.3|109870.3|36
1721990590000|2024-07-26 10:43:10|109925.1|109875.1|109937.5|109887.5|109937.5|109887.5|109925.1|109875.1|40
1721990600000|2024-07-26 10:43:20|109938.7|109888.7|109942.8|109892.8|109942.9|109892.9|109936.6|109886.6|25
1721990610000|2024-07-26 10:43:30|109942.5|109892.5|109948.3|109898.3|109948.3|109898.3|109939.9|109889.9|22
1721990620000|2024-07-26 10:43:40|109948.5|109898.5|109951.9|109901.9|109953.1|109903.1|109948.5|109898.5|31
1721990630000|2024-07-26 10:43:50|109952|109902|109934.8|109884.8|109952|109902|109934.6|109884.6|22
1721990640000|2024-07-26 10:44:00|109935|109885|109935.1|109885.1|109937.8|109887.8|109935|109885|18
1721990650000|2024-07-26 10:44:10|109934.8|109884.8|109928|109878|109935.2|109885.2|109927.9|109877.9|25
1721990660000|2024-07-26 10:44:20|109927.7|109877.7|109933.1|109883.1|109933.4|109883.4|109927.7|109877.7|16
1721990670000|2024-07-26 10:44:30|109932.8|109882.8|109922|109872|109932.8|109882.8|109919|109869|27
1721990680000|2024-07-26 10:44:40|109920.3|109870.3|109921.8|109871.8|109923.5|109873.5|109918.7|109868.7|14
1721990690000|2024-07-26 10:44:50|109922.3|109872.3|109924.1|109874.1|109928|109878|109921.9|109871.9|20
1721990700000|2024-07-26 10:45:00|109924.7|109874.7|109920.9|109870.9|109924.7|109874.7|109920.9|109870.9|17
1721990710000|2024-07-26 10:45:10|109921.5|109871.5|109922.7|109872.7|109923.2|109873.2|109921.5|109871.5|16
1721990720000|2024-07-26 10:45:20|109922.8|109872.8|109923.2|109873.2|109924.2|109874.2|109922.3|109872.3|19
1721990730000|2024-07-26 10:45:30|109923.8|109873.8|109924.9|109874.9|109925.1|109875.1|109923.8|109873.8|16
1721990740000|2024-07-26 10:45:40|109925|109875|109922.6|109872.6|109925|109875|109920.9|109870.9|15
1721990750000|2024-07-26 10:45:50|109922.5|109872.5|109917.9|109867.9|109922.5|109872.5|109917.3|109867.3|20
1721990760000|2024-07-26 10:46:00|109917.7|109867.7|109919.9|109869.9|109919.9|109869.9|109913.1|109863.1|23
1721990770000|2024-07-26 10:46:10|109919.7|109869.7|109919.3|109869.3|109919.8|109869.8|109919.3|109869.3|4
1721990780000|2024-07-26 10:46:20|109920.3|109870.3|109930.4|109880.4|109930.4|109880.4|109920.3|109870.3|24
1721990790000|2024-07-26 10:46:30|109930.3|109880.3|109921.9|109871.9|109931|109881|109921.9|109871.9|28
1721990800000|2024-07-26 10:46:40|109921.5|109871.5|109923.3|109873.3|109923.7|109873.7|109920.6|109870.6|16
1721990810000|2024-07-26 10:46:50|109922.3|109872.3|109910.1|109860.1|109922.4|109872.4|109908.9|109858.9|26
1721990820000|2024-07-26 10:47:00|109909.8|109859.8|109913.4|109863.4|109913.4|109863.4|109908.2|109858.2|29
1721990830000|2024-07-26 10:47:10|109914.8|109864.8|109923.8|109873.8|109925|109875|109914.8|109864.8|30
1721990840000|2024-07-26 10:47:20|109923.9|109873.9|109936.8|109886.8|109936.8|109886.8|109923.9|109873.9|32
1721990850000|2024-07-26 10:47:30|109937|109887|109933.1|109883.1|109937.4|109887.4|109933|109883|18
1721990860000|2024-07-26 10:47:40|109932|109882|109930.2|109880.2|109932.6|109882.6|109929.8|109879.8|25
1721990870000|2024-07-26 10:47:50|109930.1|109880.1|109932.1|109882.1|109932.1|109882.1|109930.1|109880.1|12
1721990880000|2024-07-26 10:48:00|109932.2|109882.2|109932.1|109882.1|109932.2|109882.2|109929|109879|26
1721990890000|2024-07-26 10:48:10|109932|109882|109934.4|109884.4|109936.6|109886.6|109932|109882|18
1721990900000|2024-07-26 10:48:20|109934.7|109884.7|109936.6|109886.6|109936.6|109886.6|109934.7|109884.7|16
1721990910000|2024-07-26 10:48:30|109936.8|109886.8|109931.7|109881.7|109940.6|109890.6|109931.7|109881.7|24
1721990920000|2024-07-26 10:48:40|109931.6|109881.6|109930.5|109880.5|109931.6|109881.6|109930.1|109880.1|26
1721990930000|2024-07-26 10:48:50|109930.4|109880.4|109926.8|109876.8|109931.2|109881.2|109926.1|109876.1|26
1721990940000|2024-07-26 10:49:00|109926.9|109876.9|109928.2|109878.2|109928.2|109878.2|109925|109875|19
1721990950000|2024-07-26 10:49:10|109927.6|109877.6|109929.5|109879.5|109930|109880|109927.6|109877.6|22
1721990960000|2024-07-26 10:49:20|109929.7|109879.7|109930.2|109880.2|109930.6|109880.6|109929.1|109879.1|19
1721990970000|2024-07-26 10:49:30|109930.6|109880.6|109931.2|109881.2|109931.4|109881.4|109930.6|109880.6|9
1721990980000|2024-07-26 10:49:40|109931.3|109881.3|109925.9|109875.9|109931.6|109881.6|109925.8|109875.8|25
1721990990000|2024-07-26 10:49:50|109926.4|109876.4|109926.8|109876.8|109927.1|109877.1|109926.4|109876.4|12
1721991000000|2024-07-26 10:50:00|109926.7|109876.7|109921.2|109871.2|109927.9|109877.9|109917.7|109867.7|33
1721991010000|2024-07-26 10:50:10|109921.4|109871.4|109921.8|109871.8|109921.9|109871.9|109921.3|109871.3|7
1721991020000|2024-07-26 10:50:20|109922.1|109872.1|109921.8|109871.8|109922.4|109872.4|109921.7|109871.7|12
1721991030000|2024-07-26 10:50:30|109922.2|109872.2|109922.5|109872.5|109922.8|109872.8|109922.2|109872.2|9
1721991040000|2024-07-26 10:50:40|109922.3|109872.3|109924.2|109874.2|109925.7|109875.7|109921.2|109871.2|37
1721991050000|2024-07-26 10:50:50|109924|109874|109923.2|109873.2|109924|109874|109923.2|109873.2|9
1721991060000|2024-07-26 10:51:00|109923.7|109873.7|109928.1|109878.1|109928.1|109878.1|109923|109873|24
1721991070000|2024-07-26 10:51:10|109928|109878|109932.8|109882.8|109932.8|109882.8|109928|109878|24
1721991080000|2024-07-26 10:51:20|109932.7|109882.7|109927.4|109877.4|109936.7|109886.7|109926.2|109876.2|35
1721991090000|2024-07-26 10:51:30|109930.1|109880.1|109928.6|109878.6|109931.8|109881.8|109928.5|109878.5|25
1721991100000|2024-07-26 10:51:40|109928.3|109878.3|109929.6|109879.6|109929.6|109879.6|109925.2|109875.2|23
1721991110000|2024-07-26 10:51:50|109929.7|109879.7|109928.8|109878.8|109931.4|109881.4|109928.8|109878.8|18
1721991120000|2024-07-26 10:52:00|109928.4|109878.4|109924.7|109874.7|109928.7|109878.7|109924.7|109874.7|32
1721991130000|2024-07-26 10:52:10|109924.6|109874.6|109915.4|109865.4|109924.6|109874.6|109914.7|109864.7|31
1721991140000|2024-07-26 10:52:20|109915.3|109865.3|109922.5|109872.5|109922.6|109872.6|109915.3|109865.3|18
1721991150000|2024-07-26 10:52:30|109922.8|109872.8|109921.3|109871.3|109924.2|109874.2|109921.3|109871.3|21
1721991160000|2024-07-26 10:52:40|109921.5|109871.5|109921.4|109871.4|109921.6|109871.6|109919.7|109869.7|13
1721991170000|2024-07-26 10:52:50|109922.7|109872.7|109923.7|109873.7|109924.4|109874.4|109922.7|109872.7|23
1721991180000|2024-07-26 10:53:00|109923.6|109873.6|109924.1|109874.1|109925.8|109875.8|109922.8|109872.8|30
1721991190000|2024-07-26 10:53:10|109924|109874|109921.3|109871.3|109924.6|109874.6|109920.3|109870.3|17
1721991200000|2024-07-26 10:53:20|109921.4|109871.4|109914.7|109864.7|109921.4|109871.4|109914.2|109864.2|22
1721991210000|2024-07-26 10:53:30|109915|109865|109915|109865|109916.2|109866.2|109914.7|109864.7|23
1721991220000|2024-07-26 10:53:40|109915.2|109865.2|109914.3|109864.3|109916.3|109866.3|109913.8|109863.8|23
1721991230000|2024-07-26 10:53:50|109914.4|109864.4|109916.1|109866.1|109916.1|109866.1|109913.4|109863.4|16
1721991240000|2024-07-26 10:54:00|109915.6|109865.6|109915.3|109865.3|109916.3|109866.3|109915.3|109865.3|10
1721991250000|2024-07-26 10:54:10|109915.5|109865.5|109915.9|109865.9|109916.2|109866.2|109915.5|109865.5|9
1721991260000|2024-07-26 10:54:20|109915.8|109865.8|109923.6|109873.6|109923.6|109873.6|109915.6|109865.6|18
1721991270000|2024-07-26 10:54:30|109923.3|109873.3|109910.2|109860.2|109924.7|109874.7|109905|109855|28
1721991280000|2024-07-26 10:54:40|109910.4|109860.4|109906.2|109856.2|109910.4|109860.4|109902.4|109852.4|37
1721991290000|2024-07-26 10:54:50|109906.3|109856.3|109907.9|109857.9|109910.7|109860.7|109905.4|109855.4|37
1721991300000|2024-07-26 10:55:00|109908|109858|109916.7|109866.7|109917|109867|109904.8|109854.8|37
1721991310000|2024-07-26 10:55:10|109914.8|109864.8|109922.1|109872.1|109922.7|109872.7|109912.7|109862.7|27
1721991320000|2024-07-26 10:55:20|109922.6|109872.6|109915.9|109865.9|109923.5|109873.5|109915.9|109865.9|42
1721991330000|2024-07-26 10:55:30|109916.2|109866.2|109917.2|109867.2|109919.7|109869.7|109916.2|109866.2|26
1721991340000|2024-07-26 10:55:40|109916.9|109866.9|109912.4|109862.4|109916.9|109866.9|109912.4|109862.4|21
1721991350000|2024-07-26 10:55:50|109912.8|109862.8|109907.3|109857.3|109913.7|109863.7|109907.2|109857.2|29
1721991360000|2024-07-26 10:56:00|109907.2|109857.2|109896.2|109846.2|109907.2|109857.2|109891.2|109841.2|39
1721991370000|2024-07-26 10:56:10|109896.3|109846.3|109897.2|109847.2|109897.4|109847.4|109893.9|109843.9|18
1721991380000|2024-07-26 10:56:20|109897.6|109847.6|109899.9|109849.9|109899.9|109849.9|109895|109845|31
1721991390000|2024-07-26 10:56:30|109900.3|109850.3|109902.6|109852.6|109903.7|109853.7|109899.4|109849.4|25
1721991400000|2024-07-26 10:56:40|109900.3|109850.3|109897.7|109847.7|109900.3|109850.3|109897.7|109847.7|30
1721991410000|2024-07-26 10:56:50|109897.4|109847.4|109892.2|109842.2|109898|109848|109892.2|109842.2|22
1721991420000|2024-07-26 10:57:00|109892|109842|109891.6|109841.6|109892|109842|109888.9|109838.9|23
1721991430000|2024-07-26 10:57:10|109891.8|109841.8|109898.4|109848.4|109899.3|109849.3|109891.8|109841.8|21
1721991440000|2024-07-26 10:57:20|109898.6|109848.6|109891.8|109841.8|109904|109854|109891.1|109841.1|19
1721991450000|2024-07-26 10:57:30|109892|109842|109888.4|109838.4|109892|109842|109882.6|109832.6|34
1721991460000|2024-07-26 10:57:40|109889.3|109839.3|109886.6|109836.6|109889.3|109839.3|109885.3|109835.3|11
1721991470000|2024-07-26 10:57:50|109886.7|109836.7|109887.8|109837.8|109888.5|109838.5|109881.4|109831.4|32
1721991480000|2024-07-26 10:58:00|109887.5|109837.5|109884.2|109834.2|109893.1|109843.1|109883.6|109833.6|46
1721991490000|2024-07-26 10:58:10|109883.1|109833.1|109882.7|109832.7|109884.6|109834.6|109880.9|109830.9|33
1721991500000|2024-07-26 10:58:20|109882.3|109832.3|109884.4|109834.4|109884.5|109834.5|109879.1|109829.1|21
1721991510000|2024-07-26 10:58:30|109884.3|109834.3|109899.7|109849.7|109900.1|109850.1|109884.3|109834.3|41
1721991520000|2024-07-26 10:58:40|109899.9|109849.9|109901.1|109851.1|109901.4|109851.4|109899|109849|30
1721991530000|2024-07-26 10:58:50|109901.2|109851.2|109907.1|109857.1|109914.9|109864.9|109901.2|109851.2|37
1721991540000|2024-07-26 10:59:00|109907.8|109857.8|109909.5|109859.5|109910.3|109860.3|109906.8|109856.8|39
1721991550000|2024-07-26 10:59:10|109909.3|109859.3|109902.7|109852.7|109909.3|109859.3|109902.2|109852.2|30
1721991560000|2024-07-26 10:59:20|109903|109853|109902.4|109852.4|109903.4|109853.4|109901.7|109851.7|19
1721991570000|2024-07-26 10:59:30|109902.3|109852.3|109899|109849|109902.3|109852.3|109899|109849|18
1721991580000|2024-07-26 10:59:40|109898.6|109848.6|109901.4|109851.4|109903.8|109853.8|109893.2|109843.2|40
1721991590000|2024-07-26 10:59:50|109901.7|109851.7|109912.8|109862.8|109912.8|109862.8|109901.1|109851.1|35
1721991600000|2024-07-26 11:00:00|109912.4|109862.4|109915.5|109865.5|109915.9|109865.9|109911|109861|36
1721991610000|2024-07-26 11:00:10|109915.7|109865.7|109921.8|109871.8|109922.9|109872.9|109915.1|109865.1|51
1721991620000|2024-07-26 11:00:20|109921|109871|109923.3|109873.3|109923.7|109873.7|109918.7|109868.7|33
1721991630000|2024-07-26 11:00:30|109924.2|109874.2|109910.7|109860.7|109924.6|109874.6|109910.7|109860.7|40
1721991640000|2024-07-26 11:00:40|109911.1|109861.1|109895.4|109870.4|109915.3|109872.8|109895.3|109859|32
1721991650000|2024-07-26 11:00:50|109897.6|109872.6|109906.9|109881.9|109907.4|109882.4|109897.5|109872.5|44
1721991660000|2024-07-26 11:01:00|109907.1|109882.1|109922|109872|109922|109883.1|109902.9|109870.5|29
1721991670000|2024-07-26 11:01:10|109921.9|109871.9|109913.3|109863.3|109921.9|109871.9|109913.3|109863.3|21
1721991680000|2024-07-26 11:01:20|109913|109863|109912.7|109862.7|109914|109864|109912.2|109862.2|29
1721991690000|2024-07-26 11:01:30|109913|109863|109907.7|109857.7|109914.6|109864.6|109907.7|109857.7|28
1721991700000|2024-07-26 11:01:40|109907.5|109857.5|109907|109857|109907.8|109857.8|109906.2|109856.2|13
1721991710000|2024-07-26 11:01:50|109907.6|109857.6|109902.5|109852.5|109907.6|109857.6|109902.1|109852.1|27
1721991720000|2024-07-26 11:02:00|109904|109854|109910.1|109860.1|109912.3|109862.3|109904|109854|34
1721991730000|2024-07-26 11:02:10|109910.7|109860.7|109895.5|109845.5|109910.9|109860.9|109895.5|109845.5|41
1721991740000|2024-07-26 11:02:20|109896.1|109846.1|109884.8|109834.8|109896.1|109846.1|109881|109831|43
1721991750000|2024-07-26 11:02:30|109884.6|109834.6|109882.9|109832.9|109884.6|109834.6|109880.3|109830.3|20
1721991760000|2024-07-26 11:02:40|109883.2|109833.2|109880.9|109830.9|109885.5|109835.5|109880.8|109830.8|26
1721991770000|2024-07-26 11:02:50|109881.3|109831.3|109889|109839|109889.8|109839.8|109881.3|109831.3|20
1721991780000|2024-07-26 11:03:00|109888.7|109838.7|109888.5|109838.5|109889.1|109839.1|109885.6|109835.6|29
1721991790000|2024-07-26 11:03:10|109887.5|109837.5|109887.8|109837.8|109892.5|109842.5|109887.5|109837.5|39
1721991800000|2024-07-26 11:03:20|109888.2|109838.2|109888.8|109838.8|109888.8|109838.8|109886.6|109836.6|27
1721991810000|2024-07-26 11:03:30|109888.9|109838.9|109897.4|109847.4|109898.4|109848.4|109888.9|109838.9|32
1721991820000|2024-07-26 11:03:40|109896.7|109846.7|109924.2|109874.2|109924.4|109874.4|109896.1|109846.1|49
1721991830000|2024-07-26 11:03:50|109924.3|109874.3|109920|109870|109930.9|109880.9|109919.1|109869.1|48
1721991840000|2024-07-26 11:04:00|109919.8|109869.8|109909.6|109859.6|109919.8|109869.8|109909.6|109859.6|26
1721991850000|2024-07-26 11:04:10|109908.8|109858.8|109910.4|109860.4|109910.4|109860.4|109906.3|109856.3|29
1721991860000|2024-07-26 11:04:20|109909.4|109859.4|109910.3|109860.3|109914.5|109864.5|109909.3|109859.3|36
1721991870000|2024-07-26 11:04:30|109910.2|109860.2|109915.4|109865.4|109915.8|109865.8|109910.2|109860.2|38
1721991880000|2024-07-26 11:04:40|109915.1|109865.1|109924.3|109874.3|109924.3|109874.3|109914.1|109864.1|30
1721991890000|2024-07-26 11:04:50|109924.9|109874.9|109943.8|109893.8|109943.9|109893.9|109924.9|109874.9|45
1721991900000|2024-07-26 11:05:00|109944.4|109894.4|109949.7|109899.7|109951|109901|109944.3|109894.3|27
1721991910000|2024-07-26 11:05:10|109950|109900|109949.7|109899.7|109950.4|109900.4|109948.5|109898.5|32
1721991920000|2024-07-26 11:05:20|109950|109900|109953.1|109903.1|109953.1|109903.1|109949.8|109899.8|21
1721991930000|2024-07-26 11:05:30|109952.9|109902.9|109954.5|109904.5|109956.3|109906.3|109950|109900|33
1721991940000|2024-07-26 11:05:40|109954.7|109904.7|109959.7|109909.7|109959.7|109909.7|109954.7|109904.7|15
1721991950000|2024-07-26 11:05:50|109959.6|109909.6|109958.2|109908.2|109960.8|109910.8|109956.1|109906.1|32
1721991960000|2024-07-26 11:06:00|109958.1|109908.1|109954.2|109904.2|109958.1|109908.1|109954.2|109904.2|18
1721991970000|2024-07-26 11:06:10|109953.9|109903.9|109955.9|109905.9|109956.3|109906.3|109953.5|109903.5|16
1721991980000|2024-07-26 11:06:20|109955.5|109905.5|109946.7|109896.7|109955.7|109905.7|109946.5|109896.5|46
1721991990000|2024-07-26 11:06:30|109946.6|109896.6|109960.6|109910.6|109960.9|109910.9|109945.3|109895.3|37
1721992000000|2024-07-26 11:06:40|109960.7|109910.7|109953.9|109903.9|109961.1|109911.1|109953.4|109903.4|29
1721992010000|2024-07-26 11:06:50|109953.6|109903.6|109948.5|109898.5|109953.6|109903.6|109948.1|109898.1|26
1721992020000|2024-07-26 11:07:00|109948.1|109898.1|109944|109894|109949.1|109899.1|109942.9|109892.9|30
1721992030000|2024-07-26 11:07:10|109943.9|109893.9|109936.7|109886.7|109943.9|109893.9|109932.7|109882.7|34
1721992040000|2024-07-26 11:07:20|109936.6|109886.6|109925.1|109875.1|109936.7|109886.7|109925.1|109875.1|34
1721992050000|2024-07-26 11:07:30|109925.2|109875.2|109930.8|109880.8|109931.3|109881.3|109925.2|109875.2|43
1721992060000|2024-07-26 11:07:40|109930.7|109880.7|109942.2|109892.2|109942.6|109892.6|109930.3|109880.3|27
1721992070000|2024-07-26 11:07:50|109942.6|109892.6|109947.2|109897.2|109947.5|109897.5|109942.4|109892.4|26
1721992080000|2024-07-26 11:08:00|109947.6|109897.6|109937.5|109887.5|109947.6|109897.6|109937.5|109887.5|37
1721992090000|2024-07-26 11:08:10|109937.6|109887.6|109935.4|109885.4|109938.6|109888.6|109935.1|109885.1|20
1721992100000|2024-07-26 11:08:20|109935.6|109885.6|109940|109890|109940.7|109890.7|109935.1|109885.1|36
1721992110000|2024-07-26 11:08:30|109940.3|109890.3|109941.5|109891.5|109942.4|109892.4|109939.4|109889.4|26
1721992120000|2024-07-26 11:08:40|109941.2|109891.2|109927.3|109877.3|109942.3|109892.3|109927.2|109877.2|34
1721992130000|2024-07-26 11:08:50|109928.2|109878.2|109928.6|109878.6|109929.2|109879.2|109926.3|109876.3|26
1721992140000|2024-07-26 11:09:00|109929|109879|109929.4|109879.4|109929.7|109879.7|109922.7|109872.7|42
1721992150000|2024-07-26 11:09:10|109929.2|109879.2|109929.1|109879.1|109929.2|109879.2|109927.6|109877.6|24
1721992160000|2024-07-26 11:09:20|109930.2|109880.2|109939|109889|109939|109889|109930|109880|38
1721992170000|2024-07-26 11:09:30|109939.1|109889.1|109949.5|109899.5|109949.5|109899.5|109939.1|109889.1|25
1721992180000|2024-07-26 11:09:40|109949.1|109899.1|109942.4|109892.4|109949.4|109899.4|109941.9|109891.9|35
1721992190000|2024-07-26 11:09:50|109943|109893|109945.1|109895.1|109945.1|109895.1|109943|109893|13
1721992200000|2024-07-26 11:10:00|109945.3|109895.3|109943.8|109893.8|109945.9|109895.9|109942.9|109892.9|18
1721992210000|2024-07-26 11:10:10|109944|109894|109948.3|109898.3|109951.5|109901.5|109944|109894|36
1721992220000|2024-07-26 11:10:20|109948.6|109898.6|109950|109900|109950.8|109900.8|109948.6|109898.6|22
1721992230000|2024-07-26 11:10:30|109949.8|109899.8|109948.1|109898.1|109949.8|109899.8|109946|109896|28
1721992240000|2024-07-26 11:10:40|109948|109898|109958.5|109908.5|109958.5|109908.5|109946.5|109896.5|33
1721992250000|2024-07-26 11:10:50|109958.7|109908.7|109954.7|109904.7|109958.8|109908.8|109953.1|109903.1|33
1721992260000|2024-07-26 11:11:00|109954.8|109904.8|109960.1|109910.1|109960.1|109910.1|109954.8|109904.8|32
1721992270000|2024-07-26 11:11:10|109961.2|109911.2|109969.3|109919.3|109972|109922|109961.2|109911.2|50
1721992280000|2024-07-26 11:11:20|109969.2|109919.2|109977.1|109927.1|109977.1|109927.1|109968.8|109918.8|47
1721992290000|2024-07-26 11:11:30|109976.8|109926.8|109993|109943|109993.2|109943.2|109976.7|109926.7|56
1721992300000|2024-07-26 11:11:40|109992.8|109942.8|110004.3|109954.3|110004.6|109954.6|109992.5|109942.5|33
1721992310000|2024-07-26 11:11:50|110004.7|109954.7|110007|109957|110007|109957|110003.3|109953.3|30
1721992320000|2024-07-26 11:12:00|110007.7|109957.7|110006.6|109956.6|110008.2|109958.2|110006.2|109956.2|30
1721992330000|2024-07-26 11:12:10|110007|109957|109979.5|109929.5|110009.1|109959.1|109970|109920|55
1721992340000|2024-07-26 11:12:20|109979.7|109929.7|109987.6|109937.6|109987.8|109937.8|109978.5|109928.5|33
1721992350000|2024-07-26 11:12:30|109987.4|109937.4|109983.1|109933.1|109989.5|109939.5|109983|109933|35
1721992360000|2024-07-26 11:12:40|109982.8|109932.8|109966.4|109916.4|109982.8|109932.8|109966.4|109916.4|39
1721992370000|2024-07-26 11:12:50|109966.5|109916.5|109972.4|109922.4|109972.4|109922.4|109964.4|109914.4|30
1721992380000|2024-07-26 11:13:00|109972.2|109922.2|109960.8|109910.8|109972.4|109922.4|109960.5|109910.5|41
1721992390000|2024-07-26 11:13:10|109960.7|109910.7|109957.2|109907.2|109960.7|109910.7|109956.8|109906.8|25
1721992400000|2024-07-26 11:13:20|109957.1|109907.1|109955.4|109905.4|109958.2|109908.2|109955.2|109905.2|30
1721992410000|2024-07-26 11:13:30|109954.5|109904.5|109951.2|109901.2|109954.7|109904.7|109949|109899|51
1721992420000|2024-07-26 11:13:40|109951.1|109901.1|109916.8|109866.8|109951.6|109901.6|109916.5|109866.5|48
1721992430000|2024-07-26 11:13:50|109916.5|109866.5|109910.8|109860.8|109917.5|109867.5|109908.9|109858.9|25
1721992440000|2024-07-26 11:14:00|109910.2|109860.2|109919.6|109869.6|109920.9|109870.9|109910.2|109860.2|43
1721992450000|2024-07-26 11:14:10|109919.4|109869.4|109924.5|109874.5|109925.1|109875.1|109919.4|109869.4|21
1721992460000|2024-07-26 11:14:20|109924.1|109874.1|109932|109882|109932|109882|109921.5|109871.5|25
1721992470000|2024-07-26 11:14:30|109931.3|109881.3|109929.9|109879.9|109931.3|109881.3|109925|109875|37
1721992480000|2024-07-26 11:14:40|109930.3|109880.3|109952.3|109902.3|109952.3|109902.3|109930.3|109880.3|25
1721992490000|2024-07-26 11:14:50|109952.1|109902.1|109963.8|109913.8|109966.4|109916.4|109951.9|109901.9|38
1721992500000|2024-07-26 11:15:00|109963.4|109913.4|109927.8|109877.8|109963.5|109913.5|109926.4|109876.4|38
1721992510000|2024-07-26 11:15:10|109928.1|109878.1|109928.4|109878.4|109929.1|109879.1|109925.9|109875.9|32
1721992520000|2024-07-26 11:15:20|109928.7|109878.7|109912.5|109862.5|109929|109879|109911.9|109861.9|43
1721992530000|2024-07-26 11:15:30|109913.3|109863.3|109906|109856|109913.3|109863.3|109905.6|109855.6|45
1721992540000|2024-07-26 11:15:40|109906.1|109856.1|109907.3|109857.3|109911.4|109861.4|109906.1|109856.1|30
1721992550000|2024-07-26 11:15:50|109907.1|109857.1|109912.2|109862.2|109915.1|109865.1|109907.1|109857.1|32
1721992560000|2024-07-26 11:16:00|109912.6|109862.6|109914.6|109864.6|109914.6|109864.6|109911.8|109861.8|32
1721992570000|2024-07-26 11:16:10|109914.7|109864.7|109922.8|109872.8|109925|109875|109914.7|109864.7|42
1721992580000|2024-07-26 11:16:20|109922.4|109872.4|109910.7|109860.7|109922.4|109872.4|109910.7|109860.7|37
1721992590000|2024-07-26 11:16:30|109910.5|109860.5|109911.4|109861.4|109912.4|109862.4|109910.5|109860.5|31
1721992600000|2024-07-26 11:16:40|109911.3|109861.3|109911.7|109861.7|109913.6|109863.6|109911.3|109861.3|21
1721992610000|2024-07-26 11:16:50|109911.5|109861.5|109912.2|109862.2|109913.2|109863.2|109911.5|109861.5|13
1721992620000|2024-07-26 11:17:00|109912.1|109862.1|109906.9|109856.9|109913.2|109863.2|109905.6|109855.6|31
1721992630000|2024-07-26 11:17:10|109906.7|109856.7|109906.9|109856.9|109907.5|109857.5|109903.6|109853.6|29
1721992640000|2024-07-26 11:17:20|109906.7|109856.7|109908.6|109858.6|109908.6|109858.6|109906.2|109856.2|25
1721992650000|2024-07-26 11:17:30|109908.3|109858.3|109918|109868|109918.2|109868.2|109908.2|109858.2|33
1721992660000|2024-07-26 11:17:40|109917.7|109867.7|109918.8|109868.8|109919.6|109869.6|109917.7|109867.7|14
1721992670000|2024-07-26 11:17:50|109918.6|109868.6|109936.3|109886.3|109937.2|109887.2|109918.5|109868.5|32
1721992680000|2024-07-26 11:18:00|109936.1|109886.1|109934.4|109884.4|109936.1|109886.1|109932.1|109882.1|23
1721992690000|2024-07-26 11:18:10|109934.2|109884.2|109935.6|109885.6|109935.6|109885.6|109929.5|109879.5|22
1721992700000|2024-07-26 11:18:20|109935.9|109885.9|109938.6|109888.6|109939.9|109889.9|109935.9|109885.9|28
1721992710000|2024-07-26 11:18:30|109939.1|109889.1|109949|109899|109949.8|109899.8|109938.7|109888.7|34
1721992720000|2024-07-26 11:18:40|109948.1|109898.1|109946.8|109896.8|109948.1|109898.1|109943.2|109893.2|39
1721992730000|2024-07-26 11:18:50|109947.2|109897.2|109949.3|109899.3|109949.6|109899.6|109946.4|109896.4|23
1721992740000|2024-07-26 11:19:00|109949.2|109899.2|109949.5|109899.5|109951.3|109901.3|109943.9|109893.9|50
1721992750000|2024-07-26 11:19:10|109949.7|109899.7|109956.1|109906.1|109957.3|109907.3|109949.7|109899.7|31
1721992760000|2024-07-26 11:19:20|109956.7|109906.7|109963.8|109913.8|109963.8|109913.8|109956.7|109906.7|35
1721992770000|2024-07-26 11:19:30|109963.5|109913.5|109963.9|109913.9|109964.3|109914.3|109962.5|109912.5|26
1721992780000|2024-07-26 11:19:40|109964.8|109914.8|109968.5|109918.5|109968.5|109918.5|109964.7|109914.7|28
1721992790000|2024-07-26 11:19:50|109968.8|109918.8|109969.5|109919.5|109972.7|109922.7|109968.7|109918.7|29
1721992800000|2024-07-26 11:20:00|109968.7|109918.7|109968.9|109918.9|109969.6|109919.6|109967.3|109917.3|24
1721992810000|2024-07-26 11:20:10|109967.7|109917.7|109964.9|109914.9|109967.7|109917.7|109964.9|109914.9|17
1721992820000|2024-07-26 11:20:20|109965.4|109915.4|109964.6|109914.6|109966.8|109916.8|109964.4|109914.4|19
1721992830000|2024-07-26 11:20:30|109964.7|109914.7|109967.3|109917.3|109969.2|109919.2|109964.7|109914.7|22
1721992840000|2024-07-26 11:20:40|109967.4|109917.4|109967.7|109917.7|109969.4|109919.4|109967.3|109917.3|21
1721992850000|2024-07-26 11:20:50|109967.4|109917.4|109965.1|109915.1|109968.4|109918.4|109963.6|109913.6|26
1721992860000|2024-07-26 11:21:00|109964.6|109914.6|109964.6|109914.6|109965|109915|109963.3|109913.3|22
1721992870000|2024-07-26 11:21:10|109964.8|109914.8|109959.6|109909.6|109964.8|109914.8|109959.5|109909.5|25
1721992880000|2024-07-26 11:21:20|109960|109910|109976.4|109926.4|109976.4|109926.4|109960|109910|46
1721992890000|2024-07-26 11:21:30|109976.7|109926.7|109976.4|109926.4|109977.4|109927.4|109974.8|109924.8|25
1721992900000|2024-07-26 11:21:40|109976.2|109926.2|109981.1|109931.1|109981.1|109931.1|109975.6|109925.6|27
1721992910000|2024-07-26 11:21:50|109981.4|109931.4|109981.7|109931.7|109985.5|109935.5|109980.9|109930.9|41
1721992920000|2024-07-26 11:22:00|109982.2|109932.2|109985.7|109935.7|109986.3|109936.3|109980.4|109930.4|29
1721992930000|2024-07-26 11:22:10|109983.7|109933.7|109986.8|109936.8|109986.8|109936.8|109983.5|109933.5|22
1721992940000|2024-07-26 11:22:20|109986|109936|109984.5|109934.5|109987.2|109937.2|109980.9|109930.9|36
1721992950000|2024-07-26 11:22:30|109984.6|109934.6|109997.2|109947.2|109997.8|109947.8|109984.6|109934.6|34
1721992960000|2024-07-26 11:22:40|109997.1|109947.1|109983.1|109958.1|109997.8|109958.5|109980.9|109944.7|31
1721992970000|2024-07-26 11:22:50|109983.2|109958.2|109981.9|109956.9|109983.2|109958.2|109980.9|109955.9|26
1721992980000|2024-07-26 11:23:00|109982.1|109957.1|109990.8|109940.8|109994.3|109957.1|109981.4|109940.8|23
1721992990000|2024-07-26 11:23:10|109990.5|109940.5|109976.9|109926.9|109990.5|109940.5|109976.6|109926.6|29
1721993000000|2024-07-26 11:23:20|109976.6|109926.6|109975.3|109925.3|109976.6|109926.6|109973.4|109923.4|20
1721993010000|2024-07-26 11:23:30|109975|109925|109976|109926|109977.4|109927.4|109975|109925|15
1721993020000|2024-07-26 11:23:40|109975.9|109925.9|109975.9|109925.9|109976.2|109926.2|109974.1|109924.1|17
1721993030000|2024-07-26 11:23:50|109976.1|109926.1|109979.3|109929.3|109980.7|109930.7|109976.1|109926.1|23
1721993040000|2024-07-26 11:24:00|109979.6|109929.6|109966.7|109916.7|109981.7|109931.7|109966.1|109916.1|35
1721993050000|2024-07-26 11:24:10|109966.9|109916.9|109962.4|109912.4|109967.1|109917.1|109961.2|109911.2|28
1721993060000|2024-07-26 11:24:20|109962.6|109912.6|109964|109914|109965.1|109915.1|109962.2|109912.2|31
1721993070000|2024-07-26 11:24:30|109965.9|109915.9|109974.6|109924.6|109974.6|109924.6|109965.9|109915.9|40
1721993080000|2024-07-26 11:24:40|109976.1|109926.1|109986.7|109936.7|109987.3|109937.3|109976.1|109926.1|36
1721993090000|2024-07-26 11:24:50|109987|109937|109990|109940|109990|109940|109985.4|109935.4|37
1721993100000|2024-07-26 11:25:00|109989.9|109939.9|109996.9|109946.9|109997.4|109947.4|109989.8|109939.8|33
1721993110000|2024-07-26 11:25:10|109996.6|109946.6|110001|109951|110001.3|109951.3|109996.6|109946.6|29
1721993120000|2024-07-26 11:25:20|110000.3|109950.3|110001.9|109951.9|110002.8|109952.8|109999.9|109949.9|31
1721993130000|2024-07-26 11:25:30|110002|109952|110005.4|109955.4|110005.8|109955.8|110000.9|109950.9|22
1721993140000|2024-07-26 11:25:40|110005.2|109955.2|110000.9|109950.9|110005.2|109955.2|110000.4|109950.4|17
1721993150000|2024-07-26 11:25:50|110000.8|109950.8|110004.3|109954.3|110005|109955|110000.7|109950.7|20
1721993160000|2024-07-26 11:26:00|110005.3|109955.3|109998.5|109948.5|110006|109956|109997.4|109947.4|26
1721993170000|2024-07-26 11:26:10|109998.2|109948.2|109990.5|109940.5|109998.5|109948.5|109989.5|109939.5|30
1721993180000|2024-07-26 11:26:20|109990.6|109940.6|109994|109944|109995.1|109945.1|109989.6|109939.6|28
1721993190000|2024-07-26 11:26:30|109993.9|109943.9|109993.7|109943.7|109994.4|109944.4|109991.9|109941.9|22
1721993200000|2024-07-26 11:26:40|109994.4|109944.4|109992.1|109942.1|109994.4|109944.4|109991.9|109941.9|21
1721993210000|2024-07-26 11:26:50|109991.6|109941.6|109997.4|109947.4|109997.5|109947.5|109990.8|109940.8|19
1721993220000|2024-07-26 11:27:00|109997.6|109947.6|109991.9|109941.9|109997.8|109947.8|109991.9|109941.9|39
1721993230000|2024-07-26 11:27:10|109989.5|109939.5|109983.3|109933.3|109989.5|109939.5|109982.9|109932.9|21
1721993240000|2024-07-26 11:27:20|109983.6|109933.6|109979.7|109929.7|109985.8|109935.8|109978.6|109928.6|26
1721993250000|2024-07-26 11:27:30|109980.1|109930.1|109979.8|109929.8|109981|109931|109977.4|109927.4|32
1721993260000|2024-07-26 11:27:40|109978.9|109928.9|109970.8|109920.8|109978.9|109928.9|109970.8|109920.8|25
1721993270000|2024-07-26 11:27:50|109971.1|109921.1|109968|109943|109971.7|109943.4|109955.8|109920.9|43
1721993280000|2024-07-26 11:28:00|109968.3|109943.3|109970.7|109945.7|109973.9|109948.9|109968.1|109943.1|25
1721993290000|2024-07-26 11:28:10|109970.5|109945.5|109962.5|109937.5|109970.5|109945.5|109960.5|109935.5|38
1721993300000|2024-07-26 11:28:20|109962.3|109937.3|109948.1|109923.1|109963.1|109938.1|109947.8|109922.8|39
1721993310000|2024-07-26 11:28:30|109947.9|109922.9|109949.1|109924.1|109950.2|109925.2|109942.8|109917.8|36
1721993320000|2024-07-26 11:28:40|109949|109924|109946.8|109921.8|109949.5|109924.5|109946.4|109921.4|20
1721993330000|2024-07-26 11:28:50|109947|109922|109944.5|109919.5|109947|109922|109944.5|109919.5|29
1721993340000|2024-07-26 11:29:00|109944.4|109919.4|109947.1|109922.1|109947.6|109922.6|109942.2|109917.2|34
1721993350000|2024-07-26 11:29:10|109947.3|109922.3|109947.1|109922.1|109947.5|109922.5|109945.7|109920.7|13
1721993360000|2024-07-26 11:29:20|109947|109922|109946.8|109921.8|109947|109922|109946.6|109921.6|5
1721993370000|2024-07-26 11:29:30|109947.6|109922.6|109949.8|109924.8|109950.3|109925.3|109947|109922|28
1721993380000|2024-07-26 11:29:40|109950.3|109925.3|109949.8|109924.8|109951.6|109926.6|109949.8|109924.8|23
1721993390000|2024-07-26 11:29:50|109950.4|109925.4|109942.6|109917.6|109950.4|109925.4|109940.9|109915.9|27
1721993400000|2024-07-26 11:30:00|109941.7|109916.7|109942.1|109917.1|109944.1|109919.1|109941.3|109916.3|24
1721993410000|2024-07-26 11:30:10|109942.2|109917.2|109942.8|109917.8|109943.2|109918.2|109941.2|109916.2|19
1721993420000|2024-07-26 11:30:20|109942|109917|109941.6|109916.6|109944.4|109919.4|109941.6|109916.6|27
1721993430000|2024-07-26 11:30:30|109941.4|109916.4|109941.1|109916.1|109941.9|109916.9|109940.5|109915.5|27
1721993440000|2024-07-26 11:30:40|109941.3|109916.3|109939.4|109914.4|109942.3|109917.3|109939.4|109914.4|17
1721993450000|2024-07-26 11:30:50|109939.3|109914.3|109939.5|109914.5|109939.7|109914.7|109938.8|109913.8|20
1721993460000|2024-07-26 11:31:00|109939.6|109914.6|109936.7|109911.7|109942.2|109917.2|109936.7|109911.7|30
1721993470000|2024-07-26 11:31:10|109933.7|109908.7|109937.2|109912.2|109939|109914|109933|109908|31
1721993480000|2024-07-26 11:31:20|109937.3|109912.3|109937.1|109912.1|109937.9|109912.9|109937|109912|10
1721993490000|2024-07-26 11:31:30|109937.3|109912.3|109940.6|109915.6|109941.4|109916.4|109937.2|109912.2|22
1721993500000|2024-07-26 11:31:40|109940.9|109915.9|109942.7|109917.7|109944|109919|109940.9|109915.9|23
1721993510000|2024-07-26 11:31:50|109944.1|109919.1|109944.4|109919.4|109945.1|109920.1|109943.3|109918.3|18
1721993520000|2024-07-26 11:32:00|109944.3|109919.3|109958.5|109908.5|109958.8|109920.1|109944.3|109904.4|22
1721993530000|2024-07-26 11:32:10|109959.1|109909.1|109979.5|109929.5|109979.5|109929.5|109958.7|109908.7|39
1721993540000|2024-07-26 11:32:20|109980.3|109930.3|109989.8|109939.8|109990.1|109940.1|109979.9|109929.9|28
1721993550000|2024-07-26 11:32:30|109989.9|109939.9|109993|109943|109993.6|109943.6|109989.9|109939.9|32
1721993560000|2024-07-26 11:32:40|109993.3|109943.3|109988.9|109938.9|109993.3|109943.3|109988.3|109938.3|30
1721993570000|2024-07-26 11:32:50|109988.8|109938.8|109989.2|109939.2|109990.8|109940.8|109988.8|109938.8|18
1721993580000|2024-07-26 11:33:00|109987.7|109937.7|109987|109937|109988.4|109938.4|109983.7|109933.7|32
1721993590000|2024-07-26 11:33:10|109986.8|109936.8|109986.8|109936.8|109987.2|109937.2|109983.7|109933.7|22
1721993600000|2024-07-26 11:33:20|109987|109937|109999.6|109949.6|109999.6|109949.6|109987|109937|43
1721993610000|2024-07-26 11:33:30|109999.8|109949.8|110005.1|109955.1|110005.1|109955.1|109999.8|109949.8|29
1721993620000|2024-07-26 11:33:40|110007.1|109957.1|110005.1|109955.1|110009.7|109959.7|110005.1|109955.1|32
1721993630000|2024-07-26 11:33:50|110005.3|109955.3|110004.7|109954.7|110005.6|109955.6|110004.4|109954.4|20
1721993640000|2024-07-26 11:34:00|110004.5|109954.5|109998.7|109948.7|110004.5|109954.5|109997.8|109947.8|28
1721993650000|2024-07-26 11:34:10|109998.6|109948.6|109999|109949|109999.3|109949.3|109998.6|109948.6|15
1721993660000|2024-07-26 11:34:20|109998.8|109948.8|109961.4|109911.4|109999.4|109949.4|109961.1|109911.1|43
1721993670000|2024-07-26 11:34:30|109961.5|109911.5|109966.7|109916.7|109974.4|109924.4|109960.5|109910.5|44
1721993680000|2024-07-26 11:34:40|109966.6|109916.6|109971.9|109921.9|109972.2|109922.2|109966.6|109916.6|22
1721993690000|2024-07-26 11:34:50|109972.3|109922.3|109973.2|109923.2|109974|109924|109970.6|109920.6|34
1721993700000|2024-07-26 11:35:00|109973|109923|109966.3|109916.3|109973|109923|109965.9|109915.9|21
1721993710000|2024-07-26 11:35:10|109966|109916|109965.3|109915.3|109966.2|109916.2|109964.4|109914.4|28
1721993720000|2024-07-26 11:35:20|109965.6|109915.6|109970.9|109920.9|109975.1|109925.1|109965.6|109915.6|33
1721993730000|2024-07-26 11:35:30|109971.5|109921.5|109968.6|109918.6|109971.7|109921.7|109968|109918|17
1721993740000|2024-07-26 11:35:40|109968.5|109918.5|109965.2|109915.2|109968.5|109918.5|109964.1|109914.1|26
1721993750000|2024-07-26 11:35:50|109965|109915|109959.4|109909.4|109965|109915|109959.4|109909.4|20
1721993760000|2024-07-26 11:36:00|109958.6|109908.6|109958.8|109908.8|109958.8|109908.8|109957.4|109907.4|17
1721993770000|2024-07-26 11:36:10|109958.5|109908.5|109954.1|109904.1|109959.2|109909.2|109953.8|109903.8|22
1721993780000|2024-07-26 11:36:20|109954|109904|109958.1|109908.1|109958.1|109908.1|109954|109904|11
1721993790000|2024-07-26 11:36:30|109958.2|109908.2|109956.8|109906.8|109958.4|109908.4|109956.4|109906.4|27
1721993800000|2024-07-26 11:36:40|109956.7|109906.7|109956.3|109906.3|109957|109907|109956.3|109906.3|8
1721993810000|2024-07-26 11:36:50|109956.1|109906.1|109951.7|109901.7|109956.4|109906.4|109951.2|109901.2|14
1721993820000|2024-07-26 11:37:00|109951.2|109901.2|109941.2|109891.2|109951.9|109901.9|109941.2|109891.2|17
1721993830000|2024-07-26 11:37:10|109940.8|109890.8|109924|109874|109941.6|109891.6|109923.7|109873.7|26
1721993840000|2024-07-26 11:37:20|109923.7|109873.7|109923.2|109873.2|109928.2|109878.2|109922.1|109872.1|33
1721993850000|2024-07-26 11:37:30|109923.3|109873.3|109926.8|109876.8|109927.5|109877.5|109923.2|109873.2|29
1721993860000|2024-07-26 11:37:40|109926.7|109876.7|109941.8|109891.8|109941.8|109891.8|109926.6|109876.6|34
1721993870000|2024-07-26 11:37:50|109942.3|109892.3|109942.6|109892.6|109943.9|109893.9|109941.3|109891.3|30
1721993880000|2024-07-26 11:38:00|109942.5|109892.5|109941.2|109891.2|109945.1|109895.1|109941.2|109891.2|27
1721993890000|2024-07-26 11:38:10|109941.5|109891.5|109941.9|109891.9|109941.9|109891.9|109941|109891|14
1721993900000|2024-07-26 11:38:20|109942.1|109892.1|109942.7|109892.7|109943.1|109893.1|109941.6|109891.6|12
1721993910000|2024-07-26 11:38:30|109942.6|109892.6|109947.6|109897.6|109948.7|109898.7|109940.3|109890.3|36
1721993920000|2024-07-26 11:38:40|109947.7|109897.7|109946.5|109896.5|109947.7|109897.7|109946.4|109896.4|13
1721993930000|2024-07-26 11:38:50|109946.2|109896.2|109947.7|109897.7|109947.9|109897.9|109945.8|109895.8|25
1721993940000|2024-07-26 11:39:00|109946.9|109896.9|109947.1|109897.1|109947.1|109897.1|109946.2|109896.2|12
1721993950000|2024-07-26 11:39:10|109947.3|109897.3|109947.6|109897.6|109948.3|109898.3|109947.3|109897.3|13
1721993960000|2024-07-26 11:39:20|109948.4|109898.4|109942.8|109917.8|109950.5|109925.5|109937|109896.2|40
1721993970000|2024-07-26 11:39:30|109942.6|109917.6|109929|109904|109942.8|109917.8|109929|109904|40
1721993980000|2024-07-26 11:39:40|109928.6|109903.6|109928.3|109903.3|109930|109905|109927.7|109902.7|25
1721993990000|2024-07-26 11:39:50|109928.2|109903.2|109928|109903|109930.7|109905.7|109925.2|109900.2|41
1721994000000|2024-07-26 11:40:00|109928.1|109903.1|109920.5|109895.5|109929.1|109904.1|109920.2|109895.2|29
1721994010000|2024-07-26 11:40:10|109919.9|109894.9|109931.7|109881.7|109932.5|109895.1|109919.1|109881.6|22
1721994020000|2024-07-26 11:40:20|109931.6|109881.6|109915.5|109865.5|109931.6|109881.6|109913.9|109863.9|39
1721994030000|2024-07-26 11:40:30|109915.3|109865.3|109913.3|109863.3|109917.3|109867.3|109912.9|109862.9|20
1721994040000|2024-07-26 11:40:40|109913.2|109863.2|109915|109865|109915|109865|109910.2|109860.2|25
1721994050000|2024-07-26 11:40:50|109914.9|109864.9|109915|109865|109919.6|109869.6|109914.9|109864.9|17
1721994060000|2024-07-26 11:41:00|109914.8|109864.8|109907.3|109857.3|109915.5|109865.5|109907.3|109857.3|26
1721994070000|2024-07-26 11:41:10|109907.2|109857.2|109898.2|109848.2|109908.6|109858.6|109898.2|109848.2|40
1721994080000|2024-07-26 11:41:20|109899.1|109849.1|109894.3|109844.3|109899.3|109849.3|109894.3|109844.3|19
1721994090000|2024-07-26 11:41:30|109893.8|109843.8|109891.1|109841.1|109894.7|109844.7|109891|109841|19
1721994100000|2024-07-26 11:41:40|109891.2|109841.2|109891.7|109841.7|109891.9|109841.9|109891.2|109841.2|10
1721994110000|2024-07-26 11:41:50|109891.4|109841.4|109898.6|109848.6|109899.6|109849.6|109891.3|109841.3|26
1721994120000|2024-07-26 11:42:00|109899.1|109849.1|109900|109850|109901.9|109851.9|109899|109849|41
1721994130000|2024-07-26 11:42:10|109899.8|109849.8|109913|109863|109913.5|109863.5|109899.5|109849.5|42
1721994140000|2024-07-26 11:42:20|109914.5|109864.5|109921.2|109871.2|109921.5|109871.5|109914.5|109864.5|19
1721994150000|2024-07-26 11:42:30|109921.7|109871.7|109920.9|109870.9|109922.4|109872.4|109920|109870|29
1721994160000|2024-07-26 11:42:40|109921.3|109871.3|109921.3|109871.3|109921.4|109871.4|109919.9|109869.9|24
1721994170000|2024-07-26 11:42:50|109922|109872|109920.5|109870.5|109922.4|109872.4|109919.8|109869.8|30
1721994180000|2024-07-26 11:43:00|109920.6|109870.6|109921.1|109871.1|109921.2|109871.2|109919.1|109869.1|22
1721994190000|2024-07-26 11:43:10|109921.2|109871.2|109910.3|109885.3|109921.7|109885.3|109909.3|109870.7|12
1721994200000|2024-07-26 11:43:20|109910.5|109885.5|109915.2|109890.2|109917|109892|109910.4|109885.4|25
1721994210000|2024-07-26 11:43:30|109915.1|109890.1|109914|109889|109915.3|109890.3|109914|109889|10
1721994220000|2024-07-26 11:43:40|109914.1|109889.1|109913.5|109888.5|109914.2|109889.2|109913.5|109888.5|13
1721994230000|2024-07-26 11:43:50|109913.6|109888.6|109912.3|109887.3|109913.6|109888.6|109912.1|109887.1|12
1721994240000|2024-07-26 11:44:00|109912.1|109887.1|109903.1|109878.1|109912.1|109887.1|109897.5|109872.5|40
1721994250000|2024-07-26 11:44:10|109903|109878|109897.1|109872.1|109903.9|109878.9|109896.4|109871.4|27
1721994260000|2024-07-26 11:44:20|109897|109872|109896.8|109871.8|109897|109872|109894|109869|25
1721994270000|2024-07-26 11:44:30|109896.9|109871.9|109894.2|109869.2|109897.2|109872.2|109894.2|109869.2|23
1721994280000|2024-07-26 11:44:40|109894.3|109869.3|109900|109875|109901.6|109876.6|109893.5|109868.5|36
1721994290000|2024-07-26 11:44:50|109899.7|109874.7|109898.7|109873.7|109900.7|109875.7|109898.1|109873.1|26
1721994300000|2024-07-26 11:45:00|109898.5|109873.5|109900.6|109875.6|109900.7|109875.7|109898.5|109873.5|11
1721994310000|2024-07-26 11:45:10|109900.9|109875.9|109900.6|109875.6|109903.1|109878.1|109900.6|109875.6|21
1721994320000|2024-07-26 11:45:20|109900.7|109875.7|109899.7|109874.7|109900.7|109875.7|109897.7|109872.7|18
1721994330000|2024-07-26 11:45:30|109900.2|109875.2|109901.8|109876.8|109901.8|109876.8|109900.2|109875.2|13
1721994340000|2024-07-26 11:45:40|109901.9|109876.9|109897.9|109872.9|109904.3|109879.3|109897.9|109872.9|26
1721994350000|2024-07-26 11:45:50|109897.5|109872.5|109898.2|109873.2|109898.3|109873.3|109897.2|109872.2|17
1721994360000|2024-07-26 11:46:00|109898.1|109873.1|109900.3|109875.3|109900.5|109875.5|109898.1|109873.1|18
1721994370000|2024-07-26 11:46:10|109900.2|109875.2|109889.9|109864.9|109900.8|109875.8|109884.7|109859.7|23
1721994380000|2024-07-26 11:46:20|109889.8|109864.8|109889.6|109864.6|109890.4|109865.4|109888.1|109863.1|22
1721994390000|2024-07-26 11:46:30|109889.8|109864.8|109892.6|109867.6|109893|109868|109889.7|109864.7|28
1721994400000|2024-07-26 11:46:40|109892.5|109867.5|109885.6|109860.6|109892.5|109867.5|109884.8|109859.8|29
1721994410000|2024-07-26 11:46:50|109884.1|109859.1|109886.2|109861.2|109888.2|109863.2|109884.1|109859.1|29
1721994420000|2024-07-26 11:47:00|109886|109861|109886.5|109861.5|109887.5|109862.5|109885.5|109860.5|12
1721994430000|2024-07-26 11:47:10|109886.4|109861.4|109884|109859|109886.5|109861.5|109883.9|109858.9|10
1721994440000|2024-07-26 11:47:20|109883.9|109858.9|109880.2|109855.2|109883.9|109858.9|109879.1|109854.1|26
1721994450000|2024-07-26 11:47:30|109880.7|109855.7|109879.1|109854.1|109880.8|109855.8|109879.1|109854.1|14
1721994460000|2024-07-26 11:47:40|109879|109854|109875.8|109850.8|109880.2|109855.2|109875.5|109850.5|16
1721994470000|2024-07-26 11:47:50|109876.3|109851.3|109881.1|109856.1|109881.4|109856.4|109876.3|109851.3|20
1721994480000|2024-07-26 11:48:00|109881.2|109856.2|109880.1|109855.1|109881.3|109856.3|109880.1|109855.1|12
1721994490000|2024-07-26 11:48:10|109881.4|109856.4|109875.7|109850.7|109882.2|109857.2|109875.6|109850.6|29
1721994500000|2024-07-26 11:48:20|109875.8|109850.8|109874.6|109849.6|109876.6|109851.6|109874.3|109849.3|20
1721994510000|2024-07-26 11:48:30|109874.8|109849.8|109875.5|109850.5|109875.7|109850.7|109874.4|109849.4|16
1721994520000|2024-07-26 11:48:40|109875.6|109850.6|109876.8|109851.8|109878.2|109853.2|109875.6|109850.6|14
1721994530000|2024-07-26 11:48:50|109877.5|109852.5|109883.9|109858.9|109883.9|109858.9|109877.1|109852.1|19
1721994540000|2024-07-26 11:49:00|109883.8|109858.8|109884.3|109859.3|109885.1|109860.1|109882.6|109857.6|18
1721994550000|2024-07-26 11:49:10|109883.6|109858.6|109879.9|109854.9|109884.3|109859.3|109879.9|109854.9|15
1721994560000|2024-07-26 11:49:20|109879.4|109854.4|109901.3|109851.3|109901.8|109854.5|109875.9|109840.1|37
1721994570000|2024-07-26 11:49:30|109901.4|109851.4|109899.7|109849.7|109901.4|109851.4|109899.7|109849.7|9
1721994580000|2024-07-26 11:49:40|109899.8|109849.8|109895.1|109845.1|109899.8|109849.8|109892.8|109842.8|24
1721994590000|2024-07-26 11:49:50|109896.6|109846.6|109892.7|109842.7|109896.6|109846.6|109892.2|109842.2|25
1721994600000|2024-07-26 11:50:00|109892.6|109842.6|109890.6|109840.6|109893.3|109843.3|109890.5|109840.5|19
1721994610000|2024-07-26 11:50:10|109890.7|109840.7|109892.8|109842.8|109893|109843|109890.7|109840.7|22
1721994620000|2024-07-26 11:50:20|109892.9|109842.9|109898.2|109848.2|109898.2|109848.2|109892.9|109842.9|22
1721994630000|2024-07-26 11:50:30|109898.3|109848.3|109891.3|109841.3|109899.6|109849.6|109890.8|109840.8|26
1721994640000|2024-07-26 11:50:40|109891.4|109841.4|109891.3|109841.3|109892|109842|109889.1|109839.1|16
1721994650000|2024-07-26 11:50:50|109891.1|109841.1|109883.9|109833.9|109894.8|109844.8|109883.5|109833.5|32
1721994660000|2024-07-26 11:51:00|109883.5|109833.5|109880|109830|109883.8|109833.8|109879.5|109829.5|21
1721994670000|2024-07-26 11:51:10|109879.9|109829.9|109875.9|109825.9|109882.7|109832.7|109874.8|109824.8|31
1721994680000|2024-07-26 11:51:20|109876|109826|109874.3|109824.3|109876|109826|109871.8|109821.8|24
1721994690000|2024-07-26 11:51:30|109874.5|109824.5|109875.1|109850.1|109880.1|109850.9|109867.9|109823.9|48
1721994700000|2024-07-26 11:51:40|109874.9|109849.9|109884.6|109859.6|109884.6|109859.6|109874.9|109849.9|36
1721994710000|2024-07-26 11:51:50|109884.5|109859.5|109887.3|109862.3|109887.3|109862.3|109884.1|109859.1|21
1721994720000|2024-07-26 11:52:00|109887.4|109862.4|109883|109858|109888|109863|109882.6|109857.6|36
1721994730000|2024-07-26 11:52:10|109882.8|109857.8|109875.4|109850.4|109882.8|109857.8|109875.4|109850.4|15
1721994740000|2024-07-26 11:52:20|109875|109850|109875.3|109850.3|109875.3|109850.3|109872.9|109847.9|13
1721994750000|2024-07-26 11:52:30|109875.4|109850.4|109874.3|109849.3|109877|109852|109874.2|109849.2|19
1721994760000|2024-07-26 11:52:40|109874.1|109849.1|109875.4|109850.4|109875.6|109850.6|109874|109849|24
1721994770000|2024-07-26 11:52:50|109875.3|109850.3|109865.6|109840.6|109877.4|109852.4|109865.4|109840.4|30
1721994780000|2024-07-26 11:53:00|109865.8|109840.8|109843.3|109818.3|109867.8|109842.8|109843.3|109818.3|39
1721994790000|2024-07-26 11:53:10|109842.1|109817.1|109841.3|109816.3|109842.1|109817.1|109836.6|109811.6|33
1721994800000|2024-07-26 11:53:20|109841.5|109816.5|109854.5|109804.5|109856.5|109822.2|109840.9|109802.9|32
1721994810000|2024-07-26 11:53:30|109854.3|109804.3|109858.8|109808.8|109859.4|109809.4|109852.6|109802.6|29
1721994820000|2024-07-26 11:53:40|109858.9|109808.9|109863.5|109813.5|109864|109814|109858.9|109808.9|26
1721994830000|2024-07-26 11:53:50|109863.6|109813.6|109869.3|109819.3|109869.5|109819.5|109862.6|109812.6|18
1721994840000|2024-07-26 11:54:00|109869.9|109819.9|109867.3|109817.3|109869.9|109819.9|109865.1|109815.1|37
1721994850000|2024-07-26 11:54:10|109867.2|109817.2|109890.9|109840.9|109890.9|109840.9|109865.5|109815.5|28
1721994860000|2024-07-26 11:54:20|109891|109841|109891.2|109841.2|109891.2|109841.2|109888.9|109838.9|17
1721994870000|2024-07-26 11:54:30|109891.5|109841.5|109889.5|109839.5|109895|109845|109889.5|109839.5|23
1721994880000|2024-07-26 11:54:40|109889.2|109839.2|109887.9|109837.9|109889.4|109839.4|109886.9|109836.9|26
1721994890000|2024-07-26 11:54:50|109888.3|109838.3|109880.5|109830.5|109888.6|109838.6|109879.4|109829.4|22
1721994900000|2024-07-26 11:55:00|109881|109831|109891.9|109841.9|109892.2|109842.2|109881|109831|33
1721994910000|2024-07-26 11:55:10|109893|109843|109873.8|109823.8|109893.2|109843.2|109873.8|109823.8|28
1721994920000|2024-07-26 11:55:20|109873.4|109823.4|109868.9|109843.9|109878.3|109844.2|109866.5|109823.2|36
1721994930000|2024-07-26 11:55:30|109868.8|109843.8|109861.9|109836.9|109868.8|109843.8|109861.9|109836.9|36
1721994940000|2024-07-26 11:55:40|109861.7|109836.7|109854.5|109829.5|109863.5|109838.5|109854.2|109829.2|22
1721994950000|2024-07-26 11:55:50|109853.8|109828.8|109855|109830|109855.9|109830.9|109853.7|109828.7|19
1721994960000|2024-07-26 11:56:00|109855.2|109830.2|109860.6|109835.6|109860.7|109835.7|109852|109827|33
1721994970000|2024-07-26 11:56:10|109860.5|109835.5|109854.5|109829.5|109865.1|109840.1|109854.5|109829.5|27
1721994980000|2024-07-26 11:56:20|109854.9|109829.9|109828.2|109803.2|109854.9|109829.9|109827.9|109802.9|38
1721994990000|2024-07-26 11:56:30|109840.1|109790.1|109840|109790|109842.9|109792.9|109839.1|109789.1|27
1721995000000|2024-07-26 11:56:40|109839.9|109789.9|109839.1|109789.1|109841.7|109791.7|109836.9|109786.9|32
1721995010000|2024-07-26 11:56:50|109839|109789|109850.9|109800.9|109860.9|109810.9|109837.8|109787.8|42
1721995020000|2024-07-26 11:57:00|109851|109801|109848.6|109798.6|109855.4|109805.4|109848.6|109798.6|28
1721995030000|2024-07-26 11:57:10|109848|109798|109836.3|109811.3|109850|109811.3|109833.7|109797.4|30
1721995040000|2024-07-26 11:57:20|109836.2|109811.2|109834.6|109809.6|109836.2|109811.2|109833.5|109808.5|24
1721995050000|2024-07-26 11:57:30|109834|109809|109826.8|109801.8|109834.8|109809.8|109825.9|109800.9|37
1721995060000|2024-07-26 11:57:40|109826|109801|109826.7|109801.7|109826.7|109801.7|109814.4|109789.4|45
1721995070000|2024-07-26 11:57:50|109826.5|109801.5|109822.7|109797.7|109827|109802|109822.3|109797.3|22
1721995080000|2024-07-26 11:58:00|109822.5|109797.5|109821.1|109796.1|109822.5|109797.5|109813|109788|36
1721995090000|2024-07-26 11:58:10|109821.8|109796.8|109817.2|109792.2|109823.2|109798.2|109817.1|109792.1|19
1721995100000|2024-07-26 11:58:20|109817.1|109792.1|109842.3|109817.3|109843.2|109818.2|109817.1|109792.1|36
1721995110000|2024-07-26 11:58:30|109842.4|109817.4|109841.7|109816.7|109846|109821|109841.2|109816.2|25
1721995120000|2024-07-26 11:58:40|109841.8|109816.8|109858.4|109833.4|109858.4|109833.4|109841|109816|42
1721995130000|2024-07-26 11:58:50|109856.6|109831.6|109871.2|109846.2|109871.2|109846.2|109855.1|109830.1|32
1721995140000|2024-07-26 11:59:00|109871.4|109846.4|109870.5|109845.5|109878.9|109853.9|109870|109845|47
1721995150000|2024-07-26 11:59:10|109870.6|109845.6|109887.1|109837.1|109887.2|109850.7|109869.9|109836|47
1721995160000|2024-07-26 11:59:20|109887.2|109837.2|109887.7|109837.7|109893|109852.2|109873.7|109834|30
1721995170000|2024-07-26 11:59:30|109888.5|109838.5|109885|109835|109890.3|109840.3|109880.4|109830.4|33
1721995180000|2024-07-26 11:59:40|109885.4|109835.4|109876.5|109826.5|109885.6|109835.6|109875.8|109825.8|26
1721995190000|2024-07-26 11:59:50|109876.2|109826.2|109874.9|109824.9|109877.6|109827.6|109874.5|109824.5|25
1721995200000|2024-07-26 12:00:00|109875.8|109825.8|109885.8|109835.8|109896.3|109860.9|109870.8|109820.8|62
1721995210000|2024-07-26 12:00:10|109885.4|109835.4|109884.4|109834.4|109893.9|109843.9|109884.1|109834.1|57
1721995220000|2024-07-26 12:00:20|109884.8|109834.8|109890.5|109840.5|109890.8|109840.8|109881.6|109831.6|49
1721995230000|2024-07-26 12:00:30|109891|109841|109902.4|109852.4|109903.6|109853.6|109891|109841|43
1721995240000|2024-07-26 12:00:40|109902.7|109852.7|109907.1|109857.1|109911|109861|109902.7|109852.7|55
1721995250000|2024-07-26 12:00:50|109906|109856|109908.3|109858.3|109908.9|109858.9|109894.2|109844.2|49
1721995260000|2024-07-26 12:01:00|109908.1|109858.1|109889.4|109864.4|109912.1|109874.4|109889.4|109858.1|37
1721995270000|2024-07-26 12:01:10|109887|109862|109882|109857|109889.7|109864.7|109882|109857|40
1721995280000|2024-07-26 12:01:20|109882.1|109857.1|109897.3|109847.3|109897.3|109857.1|109881.5|109842.4|41
1721995290000|2024-07-26 12:01:30|109897|109847|109898.9|109848.9|109906.8|109856.8|109896|109846|43
1721995300000|2024-07-26 12:01:40|109898.5|109848.5|109903.6|109853.6|109904.4|109854.4|109898.5|109848.5|37
1721995310000|2024-07-26 12:01:50|109904.4|109854.4|109896.9|109846.9|109905.4|109855.4|109896.6|109846.6|38
1721995320000|2024-07-26 12:02:00|109896.2|109846.2|109910.8|109860.8|109912.5|109862.5|109895.9|109845.9|45
1721995330000|2024-07-26 12:02:10|109910|109860|109912.4|109862.4|109915.6|109865.6|109910|109860|38
1721995340000|2024-07-26 12:02:20|109909.5|109859.5|109908.4|109858.4|109909.9|109859.9|109904.3|109854.3|41
1721995350000|2024-07-26 12:02:30|109908.5|109858.5|109906.1|109856.1|109908.5|109858.5|109903.3|109853.3|32
1721995360000|2024-07-26 12:02:40|109907.8|109857.8|109911.3|109861.3|109912.1|109862.1|109907.7|109857.7|22
1721995370000|2024-07-26 12:02:50|109911.4|109861.4|109912.8|109862.8|109918.3|109868.3|109911.4|109861.4|38
1721995380000|2024-07-26 12:03:00|109912.9|109862.9|109890.5|109840.5|109913.2|109863.2|109890.5|109840.5|41
1721995390000|2024-07-26 12:03:10|109890.2|109840.2|109892.7|109842.7|109892.7|109842.7|109888.6|109838.6|30
1721995400000|2024-07-26 12:03:20|109892.9|109842.9|109886.8|109836.8|109894.8|109844.8|109886.8|109836.8|31
1721995410000|2024-07-26 12:03:30|109886.9|109836.9|109881.6|109831.6|109886.9|109836.9|109881.5|109831.5|18
1721995420000|2024-07-26 12:03:40|109881.9|109831.9|109875|109825|109886.6|109836.6|109872.8|109822.8|34
1721995430000|2024-07-26 12:03:50|109874.8|109824.8|109851.7|109826.7|109875.2|109826.7|109851.7|109814.1|38
1721995440000|2024-07-26 12:04:00|109852.3|109827.3|109852.3|109827.3|109853.2|109828.2|109851.7|109826.7|18
1721995450000|2024-07-26 12:04:10|109852.5|109827.5|109877.7|109827.7|109877.7|109838.3|109852.4|109824.4|32
1721995460000|2024-07-26 12:04:20|109877|109827|109902.3|109852.3|109902.3|109852.3|109877|109827|35
1721995470000|2024-07-26 12:04:30|109902.9|109852.9|109902.4|109852.4|109906.7|109856.7|109902.2|109852.2|24
1721995480000|2024-07-26 12:04:40|109903.4|109853.4|109903.1|109853.1|109907.3|109857.3|109902|109852|29
1721995490000|2024-07-26 12:04:50|109902.9|109852.9|109907.4|109857.4|109907.6|109857.6|109902.6|109852.6|35
1721995500000|2024-07-26 12:05:00|109907.3|109857.3|109917.8|109867.8|109918.9|109868.9|109907.3|109857.3|31
1721995510000|2024-07-26 12:05:10|109917.9|109867.9|109932.7|109882.7|109934.2|109884.2|109914.1|109864.1|34
1721995520000|2024-07-26 12:05:20|109933.1|109883.1|109933.1|109883.1|109939.9|109889.9|109932.3|109882.3|36
1721995530000|2024-07-26 12:05:30|109931|109881|109933.1|109883.1|109934|109884|109929.2|109879.2|34
1721995540000|2024-07-26 12:05:40|109933.3|109883.3|109931.8|109881.8|109933.3|109883.3|109929.5|109879.5|22
1721995550000|2024-07-26 12:05:50|109930.9|109880.9|109933.2|109883.2|109935|109885|109929.7|109879.7|23
1721995560000|2024-07-26 12:06:00|109932.9|109882.9|109936.7|109886.7|109939.4|109889.4|109932.9|109882.9|30
1721995570000|2024-07-26 12:06:10|109936.6|109886.6|109938.2|109888.2|109939.7|109889.7|109935.1|109885.1|29
1721995580000|2024-07-26 12:06:20|109937.5|109887.5|109933.6|109883.6|109937.5|109887.5|109932.5|109882.5|26
1721995590000|2024-07-26 12:06:30|109933.4|109883.4|109942.2|109892.2|109942.9|109892.9|109933|109883|27
1721995600000|2024-07-26 12:06:40|109942.7|109892.7|109926.8|109901.8|109943|109905.9|109925.3|109892.7|21
1721995610000|2024-07-26 12:06:50|109927|109902|109941.9|109891.9|109942.8|109902.5|109926.7|109890.2|23
1721995620000|2024-07-26 12:07:00|109942.4|109892.4|109932.1|109882.1|109944.2|109894.2|109931.3|109881.3|38
1721995630000|2024-07-26 12:07:10|109931.9|109881.9|109935.5|109885.5|109935.8|109885.8|109929|109879|33
1721995640000|2024-07-26 12:07:20|109935.4|109885.4|109939.4|109889.4|109940|109890|109935.4|109885.4|18
1721995650000|2024-07-26 12:07:30|109939.5|109889.5|109942.1|109892.1|109942.1|109892.1|109937.3|109887.3|25
1721995660000|2024-07-26 12:07:40|109941.6|109891.6|109943.1|109893.1|109943.8|109893.8|109941.4|109891.4|20
1721995670000|2024-07-26 12:07:50|109945.3|109895.3|109950.7|109900.7|109951|109901|109944.2|109894.2|17
1721995680000|2024-07-26 12:08:00|109950.8|109900.8|109945.6|109895.6|109950.8|109900.8|109944.5|109894.5|31
1721995690000|2024-07-26 12:08:10|109946.3|109896.3|109949.1|109899.1|109952.3|109902.3|109945|109895|23
1721995700000|2024-07-26 12:08:20|109948.6|109898.6|109945.5|109895.5|109948.6|109898.6|109945.1|109895.1|24
1721995710000|2024-07-26 12:08:30|109945.4|109895.4|109941.6|109891.6|109945.4|109895.4|109941.4|109891.4|18
1721995720000|2024-07-26 12:08:40|109941.5|109891.5|109941.8|109891.8|109942.3|109892.3|109941.5|109891.5|14
1721995730000|2024-07-26 12:08:50|109943.4|109893.4|109946.3|109896.3|109947|109897|109941.7|109891.7|20
1721995740000|2024-07-26 12:09:00|109945.3|109895.3|109945.2|109895.2|109947|109897|109939.1|109889.1|44
1721995750000|2024-07-26 12:09:10|109945.3|109895.3|109944.2|109894.2|109945.3|109895.3|109939.8|109889.8|22
1721995760000|2024-07-26 12:09:20|109944.1|109894.1|109938.8|109888.8|109950.8|109900.8|109935.7|109885.7|45
1721995770000|2024-07-26 12:09:30|109938.3|109888.3|109934.5|109884.5|109938.3|109888.3|109934.5|109884.5|22
1721995780000|2024-07-26 12:09:40|109934.8|109884.8|109936.5|109886.5|109937.6|109887.6|109934.4|109884.4|13
1721995790000|2024-07-26 12:09:50|109936.7|109886.7|109946.2|109896.2|109946.6|109896.6|109936.6|109886.6|32
1721995800000|2024-07-26 12:10:00|109947.2|109897.2|109936.9|109911.9|109947.2|109916.3|109936.5|109897.2|22
1721995810000|2024-07-26 12:10:10|109936.8|109911.8|109936.6|109911.6|109938.7|109913.7|109936.5|109911.5|30
1721995820000|2024-07-26 12:10:20|109937.1|109912.1|109940.1|109915.1|109940.8|109915.8|109937.1|109912.1|15
1721995830000|2024-07-26 12:10:30|109939.6|109914.6|109957.2|109907.2|109957.8|109914.6|109933.2|109894.5|32
1721995840000|2024-07-26 12:10:40|109957.5|109907.5|109959.8|109909.8|109959.9|109909.9|109955.1|109905.1|26
1721995850000|2024-07-26 12:10:50|109959.4|109909.4|109962.3|109912.3|109966.9|109929.1|109953.8|109909.4|45
1721995860000|2024-07-26 12:11:00|109962.6|109912.6|109951.4|109926.4|109962.6|109926.6|109949.4|109911.9|17
1721995870000|2024-07-26 12:11:10|109953|109928|109973.1|109923.1|109973.2|109934.6|109953|109921.8|23
1721995880000|2024-07-26 12:11:20|109973.6|109923.6|109973.1|109923.1|109973.7|109923.7|109973|109923|14
1721995890000|2024-07-26 12:11:30|109973.5|109923.5|109977.5|109927.5|109977.9|109927.9|109973.5|109923.5|32
1721995900000|2024-07-26 12:11:40|109976.7|109926.7|109977|109927|109977.7|109927.7|109976.5|109926.5|27
1721995910000|2024-07-26 12:11:50|109976|109926|109980.3|109930.3|109981.4|109931.4|109975.4|109925.4|20
1721995920000|2024-07-26 12:12:00|109980.4|109930.4|109980.2|109930.2|109980.4|109930.4|109979.9|109929.9|12
1721995930000|2024-07-26 12:12:10|109980|109930|109987.4|109937.4|109988.6|109938.6|109977.4|109927.4|34
1721995940000|2024-07-26 12:12:20|109987.3|109937.3|109975.3|109925.3|109988.7|109938.7|109975.3|109925.3|32
1721995950000|2024-07-26 12:12:30|109975.1|109925.1|109978.6|109928.6|109978.8|109928.8|109973.6|109923.6|44
1721995960000|2024-07-26 12:12:40|109981.2|109931.2|109981.2|109931.2|109983|109933|109980.3|109930.3|28
1721995970000|2024-07-26 12:12:50|109981.3|109931.3|109971.8|109921.8|109982.4|109932.4|109971.4|109921.4|24
1721995980000|2024-07-26 12:13:00|109972.3|109922.3|109971.3|109921.3|109972.4|109922.4|109971.3|109921.3|23
1721995990000|2024-07-26 12:13:10|109971.8|109921.8|109971.2|109921.2|109971.9|109921.9|109969.6|109919.6|26
1721996000000|2024-07-26 12:13:20|109971.4|109921.4|109966.5|109916.5|109972.6|109922.6|109965.8|109915.8|27
1721996010000|2024-07-26 12:13:30|109966|109916|109974.5|109924.5|109976.5|109926.5|109965.9|109915.9|27
1721996020000|2024-07-26 12:13:40|109974.8|109924.8|109980.8|109930.8|109981|109931|109974.7|109924.7|35
1721996030000|2024-07-26 12:13:50|109980.7|109930.7|109983.8|109933.8|109988.2|109938.2|109980|109930|33
1721996040000|2024-07-26 12:14:00|109984|109934|109982.6|109932.6|109984|109934|109974.3|109924.3|45
1721996050000|2024-07-26 12:14:10|109982.3|109932.3|109981.9|109931.9|109982.7|109932.7|109981.8|109931.8|16
1721996060000|2024-07-26 12:14:20|109982.1|109932.1|109964.2|109914.2|109982.4|109932.4|109963.1|109913.1|39
1721996070000|2024-07-26 12:14:30|109964.4|109914.4|109954.2|109929.2|109966.7|109929.6|109954.1|109913.1|34
1721996080000|2024-07-26 12:14:40|109954.6|109929.6|109951.3|109926.3|109955.1|109930.1|109947.4|109922.4|21
1721996090000|2024-07-26 12:14:50|109950.9|109925.9|109970|109920|109970.4|109927.6|109950.3|109917.1|23
1721996100000|2024-07-26 12:15:00|109970.2|109920.2|109975.3|109925.3|109975.3|109925.3|109970.2|109920.2|23
1721996110000|2024-07-26 12:15:10|109975.2|109925.2|109980.8|109930.8|109980.8|109930.8|109973.5|109923.5|27
1721996120000|2024-07-26 12:15:20|109981|109931|109976.5|109951.5|109981.1|109951.5|109968.8|109931|23
1721996130000|2024-07-26 12:15:30|109975.4|109950.4|110005.9|109955.9|110006.2|109967.6|109973.7|109944.5|49
1721996140000|2024-07-26 12:15:40|110007.1|109957.1|109978.6|109953.6|110007.1|109969.8|109978.2|109953.2|29
1721996150000|2024-07-26 12:15:50|109978.4|109953.4|110003.1|109953.1|110003.1|109959.4|109978.4|109947.4|42
1721996160000|2024-07-26 12:16:00|110002.9|109952.9|110000.7|109950.7|110002.9|109952.9|109997.8|109947.8|44
1721996170000|2024-07-26 12:16:10|110001.3|109951.3|109996.1|109946.1|110002.2|109952.2|109994.2|109944.2|38
1721996180000|2024-07-26 12:16:20|109995.7|109945.7|110001.7|109951.7|110005.6|109955.6|109995.7|109945.7|31
1721996190000|2024-07-26 12:16:30|110001.9|109951.9|109998.6|109948.6|110002|109952|109997|109947|31
1721996200000|2024-07-26 12:16:40|109998.8|109948.8|110002.9|109952.9|110003.6|109953.6|109998.8|109948.8|26
1721996210000|2024-07-26 12:16:50|110003|109953|110001.7|109951.7|110003.5|109953.5|110001.2|109951.2|25
1721996220000|2024-07-26 12:17:00|110001.4|109951.4|110004.8|109954.8|110005.3|109955.3|110001.1|109951.1|30
1721996230000|2024-07-26 12:17:10|110004.3|109954.3|109986.8|109936.8|110004.3|109954.3|109986.7|109936.7|32
1721996240000|2024-07-26 12:17:20|109986.7|109936.7|109994.4|109944.4|109995.3|109945.3|109986.7|109936.7|31
1721996250000|2024-07-26 12:17:30|109994.6|109944.6|109996.3|109946.3|109996.4|109946.4|109993.8|109943.8|14
1721996260000|2024-07-26 12:17:40|109996.5|109946.5|109995.1|109945.1|109996.6|109946.6|109993.8|109943.8|34
1721996270000|2024-07-26 12:17:50|109995.2|109945.2|109995.7|109945.7|109996.5|109946.5|109995.2|109945.2|16
1721996280000|2024-07-26 12:18:00|109995.9|109945.9|110001.7|109951.7|110003.9|109953.9|109995.9|109945.9|26
1721996290000|2024-07-26 12:18:10|110001.6|109951.6|109995.8|109945.8|110001.9|109951.9|109995.1|109945.1|17
1721996300000|2024-07-26 12:18:20|109996.2|109946.2|110000.3|109950.3|110002.1|109952.1|109995.4|109945.4|34
1721996310000|2024-07-26 12:18:30|110000.6|109950.6|109998.5|109948.5|110001.1|109951.1|109997.2|109947.2|42
1721996320000|2024-07-26 12:18:40|109999.1|109949.1|110001.2|109951.2|110001.3|109951.3|109998.5|109948.5|31
1721996330000|2024-07-26 12:18:50|110001|109951|110011.7|109961.7|110012.7|109962.7|110001|109951|36
1721996340000|2024-07-26 12:19:00|110011.3|109961.3|110009.5|109959.5|110011.3|109961.3|110008.1|109958.1|30
1721996350000|2024-07-26 12:19:10|110009.7|109959.7|110008.3|109958.3|110013|109963|110008|109958|31
1721996360000|2024-07-26 12:19:20|110006.9|109956.9|110001.2|109951.2|110006.9|109956.9|110000.3|109950.3|31
1721996370000|2024-07-26 12:19:30|110001.3|109951.3|110002.5|109952.5|110004.8|109954.8|110001.2|109951.2|29
1721996380000|2024-07-26 12:19:40|110002.7|109952.7|110005.8|109955.8|110005.9|109955.9|110000.7|109950.7|31
1721996390000|2024-07-26 12:19:50|110005.4|109955.4|109983.9|109958.9|110005.7|109961.6|109980.4|109951.5|47
1721996400000|2024-07-26 12:20:00|109984.3|109959.3|109987.8|109962.8|109991.3|109966.3|109984.1|109959.1|30
1721996410000|2024-07-26 12:20:10|109988|109963|109984.4|109959.4|109988|109963|109983.8|109958.8|30
1721996420000|2024-07-26 12:20:20|109984.6|109959.6|109985.7|109935.7|109996.6|109960|109983.5|109933.5|50
1721996430000|2024-07-26 12:20:30|109985|109935|109999.3|109949.3|110003.3|109953.3|109985|109935|39
1721996440000|2024-07-26 12:20:40|109999.7|109949.7|110010.2|109960.2|110010.9|109960.9|109999.5|109949.5|37
1721996450000|2024-07-26 12:20:50|110010.5|109960.5|110007.3|109957.3|110012.8|109962.8|110006.8|109956.8|31
1721996460000|2024-07-26 12:21:00|110007.4|109957.4|110010|109960|110010.1|109960.1|110007.4|109957.4|16
1721996470000|2024-07-26 12:21:10|110010.2|109960.2|110016.9|109966.9|110017.5|109967.5|110010.2|109960.2|21
1721996480000|2024-07-26 12:21:20|110017.7|109967.7|110019.7|109969.7|110022.7|109972.7|110017.7|109967.7|24
1721996490000|2024-07-26 12:21:30|110019.6|109969.6|110020.9|109970.9|110020.9|109970.9|110019.4|109969.4|18
1721996500000|2024-07-26 12:21:40|110020.6|109970.6|110018.4|109968.4|110022.2|109972.2|110018.4|109968.4|16
1721996510000|2024-07-26 12:21:50|110018.6|109968.6|110011.9|109961.9|110019.8|109969.8|110009.7|109959.7|42
1721996520000|2024-07-26 12:22:00|110012.1|109962.1|110004.9|109979.9|110012.2|109980.1|109999.7|109962|26
1721996530000|2024-07-26 12:22:10|110005.4|109980.4|110011.4|109986.4|110012.9|109987.9|110004.1|109979.1|30
1721996540000|2024-07-26 12:22:20|110011.5|109986.5|110012.1|109987.1|110012.5|109987.5|110011.4|109986.4|18
1721996550000|2024-07-26 12:22:30|110012.7|109987.7|110010.2|109960.2|110013.3|109987.9|110003|109960|40
1721996560000|2024-07-26 12:22:40|110010.4|109960.4|110008.4|109958.4|110011.7|109961.7|110008.4|109958.4|40
1721996570000|2024-07-26 12:22:50|110008.3|109958.3|109988.7|109938.7|110008.5|109958.5|109980.4|109930.4|50
1721996580000|2024-07-26 12:23:00|109988.8|109938.8|109991.8|109941.8|109993.1|109943.1|109988.5|109938.5|35
1721996590000|2024-07-26 12:23:10|109991.2|109941.2|110002|109952|110003.7|109953.7|109991.2|109941.2|40
1721996600000|2024-07-26 12:23:20|110002.2|109952.2|110006.8|109956.8|110007|109957|110002.1|109952.1|29
1721996610000|2024-07-26 12:23:30|110006.5|109956.5|109998.4|109948.4|110006.5|109956.5|109997.9|109947.9|43
1721996620000|2024-07-26 12:23:40|109998.2|109948.2|110006.7|109956.7|110007.2|109957.2|109998.2|109948.2|33
1721996630000|2024-07-26 12:23:50|110007|109957|110010.4|109960.4|110010.4|109960.4|110005|109955|31
1721996640000|2024-07-26 12:24:00|110011|109961|110012.9|109962.9|110013.1|109963.1|110010.9|109960.9|28
1721996650000|2024-07-26 12:24:10|110012.7|109962.7|109998.1|109948.1|110012.7|109962.7|109997.9|109947.9|37
1721996660000|2024-07-26 12:24:20|109997.9|109947.9|109998.2|109948.2|110001|109951|109996.5|109946.5|36
1721996670000|2024-07-26 12:24:30|109998.1|109948.1|110000.7|109950.7|110001.9|109951.9|109997.7|109947.7|42
1721996680000|2024-07-26 12:24:40|110000.9|109950.9|109996.6|109946.6|110001.6|109951.6|109991.8|109941.8|34
1721996690000|2024-07-26 12:24:50|109996.7|109946.7|110007.7|109957.7|110009|109959|109996.4|109946.4|46
1721996700000|2024-07-26 12:25:00|110010.2|109960.2|110009.1|109959.1|110015.8|109965.8|110006.3|109956.3|54
1721996710000|2024-07-26 12:25:10|110009.2|109959.2|110006.9|109956.9|110013.4|109963.4|110006.9|109956.9|46
1721996720000|2024-07-26 12:25:20|110006.2|109956.2|110013.7|109963.7|110014|109964|110003.8|109953.8|32
1721996730000|2024-07-26 12:25:30|110013.9|109963.9|110005.2|109955.2|110014.3|109964.3|110003.6|109953.6|39
1721996740000|2024-07-26 12:25:40|110005|109955|110004.1|109954.1|110007|109957|110002.2|109952.2|34
1721996750000|2024-07-26 12:25:50|110004.4|109954.4|110003.5|109953.5|110005.4|109955.4|110000.5|109950.5|36
1721996760000|2024-07-26 12:26:00|110001.9|109951.9|110005.3|109955.3|110006|109956|110000.5|109950.5|23
1721996770000|2024-07-26 12:26:10|110005.5|109955.5|110002.2|109952.2|110008.4|109958.4|110001.6|109951.6|35
1721996780000|2024-07-26 12:26:20|110002.5|109952.5|109994.4|109944.4|110002.5|109952.5|109993.5|109943.5|44
1721996790000|2024-07-26 12:26:30|109993.4|109943.4|109998.1|109948.1|109999.5|109949.5|109992|109942|46
1721996800000|2024-07-26 12:26:40|109998.3|109948.3|109989.8|109964.8|110003.2|109964.8|109989.5|109947.9|33
1721996810000|2024-07-26 12:26:50|109989.9|109964.9|109992.4|109967.4|109992.5|109967.5|109989.6|109964.6|27
1721996820000|2024-07-26 12:27:00|109992.2|109967.2|109990.5|109965.5|109992.7|109967.7|109987.4|109962.4|18
1721996830000|2024-07-26 12:27:10|109989.9|109964.9|109991.2|109966.2|109991.5|109966.5|109988.9|109963.9|17
1721996840000|2024-07-26 12:27:20|109991.4|109966.4|109996.3|109971.3|109996.3|109971.3|109991.4|109966.4|15
1721996850000|2024-07-26 12:27:30|109995.8|109970.8|110006.9|109956.9|110007.5|109970.8|109993.3|109955.6|26
1721996860000|2024-07-26 12:27:40|110007.3|109957.3|110008.1|109958.1|110008.8|109958.8|110006.2|109956.2|28
1721996870000|2024-07-26 12:27:50|110008.2|109958.2|110007.3|109957.3|110008.2|109958.2|110004|109954|21
1721996880000|2024-07-26 12:28:00|110006.8|109956.8|110017.5|109967.5|110017.5|109967.5|110006.8|109956.8|31
1721996890000|2024-07-26 12:28:10|110017.1|109967.1|110023|109973|110023|109973|110016.8|109966.8|22
1721996900000|2024-07-26 12:28:20|110023.3|109973.3|110020.7|109970.7|110024.7|109974.7|110020.7|109970.7|19
1721996910000|2024-07-26 12:28:30|110021.2|109971.2|110023|109973|110024.4|109974.4|110021.2|109971.2|23
1721996920000|2024-07-26 12:28:40|110022.7|109972.7|110023.8|109973.8|110024.3|109974.3|110022.4|109972.4|19
1721996930000|2024-07-26 12:28:50|110024|109974|110021.3|109971.3|110024.3|109974.3|110021|109971|23
1721996940000|2024-07-26 12:29:00|110022.4|109972.4|110024.5|109974.5|110025.7|109975.7|110020.2|109970.2|24
1721996950000|2024-07-26 12:29:10|110024.1|109974.1|110026.6|109976.6|110026.7|109976.7|110022.8|109972.8|30
1721996960000|2024-07-26 12:29:20|110026.9|109976.9|110019.9|109969.9|110030.8|109980.8|110017.7|109967.7|45
1721996970000|2024-07-26 12:29:30|110019.8|109969.8|110010.3|109960.3|110024.2|109974.2|110010.3|109960.3|47
1721996980000|2024-07-26 12:29:40|110010.6|109960.6|110090.2|109935.6|110099.7|109980.1|110010.6|109909|47
1721996990000|2024-07-26 12:29:50|110092.5|109933|110112.6|109912.6|110122.9|109933.3|110065.9|109865.9|43
1721997000000|2024-07-26 12:30:00|110125.7|109925.7|110147.3|109947.3|110191.4|109991.4|110125.7|109925.7|22
1721997010000|2024-07-26 12:30:10|110144.2|109944.2|110060.8|109860.8|110176.1|109976.1|110054.3|109854.3|69
1721997020000|2024-07-26 12:30:20|110058.6|109858.6|110058.7|109858.7|110073.9|109873.9|110027.2|109827.2|68
1721997030000|2024-07-26 12:30:30|110059.4|109860.5|110040.4|109885.1|110059.4|109885.9|110031.5|109834.1|65
1721997040000|2024-07-26 12:30:40|110041.8|109879.6|110035.6|109872.8|110047.9|109888.6|110024.8|109850|73
1721997050000|2024-07-26 12:30:50|110036.1|109876|110025.4|109876.2|110042.2|109897.1|110021|109869.2|54
1721997060000|2024-07-26 12:31:00|110026.7|109882|110021.2|109913|110029.2|109920|110016.6|109875.3|62
1721997070000|2024-07-26 12:31:10|110020.5|109909.3|110033.8|109923.7|110033.8|109923.9|110011.9|109906.4|63
1721997080000|2024-07-26 12:31:20|110031.7|109929.9|110014.1|109915.7|110037.3|109933.5|110014.1|109910.8|66
1721997090000|2024-07-26 12:31:30|110014.7|109914.9|109984.2|109934.2|110016.2|109943.2|109984.2|109908.2|59
1721997100000|2024-07-26 12:31:40|109983.5|109933.5|109997.9|109947.9|109997.9|109947.9|109983|109933|60
1721997110000|2024-07-26 12:31:50|109997.2|109947.2|109990.8|109940.8|110000.8|109950.8|109990.8|109940.8|52
1721997120000|2024-07-26 12:32:00|109990|109940|109990.2|109940.2|109994.6|109944.6|109984.9|109934.9|52
1721997130000|2024-07-26 12:32:10|109989.6|109939.6|109975.2|109925.2|109995.4|109945.4|109975.2|109925.2|65
1721997140000|2024-07-26 12:32:20|109974.3|109924.3|109976.8|109926.8|109989.4|109939.4|109973.2|109923.2|59
1721997150000|2024-07-26 12:32:30|109976.6|109926.6|109987.6|109937.6|109988.9|109938.9|109968.7|109918.7|57
1721997160000|2024-07-26 12:32:40|109986.7|109936.7|109987.4|109937.4|109988.4|109938.4|109980.5|109930.5|52
1721997170000|2024-07-26 12:32:50|109987.5|109937.5|109978.9|109928.9|109991.5|109941.5|109977.3|109927.3|53
1721997180000|2024-07-26 12:33:00|109979.4|109929.4|109954.4|109904.4|109983.7|109933.7|109954.4|109904.4|68
1721997190000|2024-07-26 12:33:10|109953.1|109903.1|109943.2|109893.2|109956.3|109906.3|109941.3|109891.3|45
1721997200000|2024-07-26 12:33:20|109943.3|109893.3|109941.9|109891.9|109952|109902|109941.3|109891.3|51
1721997210000|2024-07-26 12:33:30|109942.1|109892.1|109946.7|109896.7|109946.7|109896.7|109938.5|109888.5|52
1721997220000|2024-07-26 12:33:40|109948.7|109898.7|109950.6|109900.6|109956|109906|109947.8|109897.8|51
1721997230000|2024-07-26 12:33:50|109950.5|109900.5|109942|109892|109951.7|109901.7|109937.1|109887.1|42
1721997240000|2024-07-26 12:34:00|109940.6|109890.6|109937.6|109887.6|109942.9|109892.9|109935.3|109885.3|62
1721997250000|2024-07-26 12:34:10|109936.9|109886.9|109936.7|109886.7|109941.3|109891.3|109931.6|109881.6|49
1721997260000|2024-07-26 12:34:20|109937.9|109887.9|109928.4|109878.4|109945.7|109895.7|109927.1|109877.1|68
1721997270000|2024-07-26 12:34:30|109928.1|109878.1|109910.5|109860.5|109928.1|109878.1|109904.2|109854.2|54
1721997280000|2024-07-26 12:34:40|109910.6|109860.6|109910|109860|109918.1|109868.1|109903.6|109853.6|51
1721997290000|2024-07-26 12:34:50|109909.3|109859.3|109923.4|109873.4|109925.6|109875.6|109904.9|109854.9|51
1721997300000|2024-07-26 12:35:00|109922.4|109872.4|109924.4|109874.4|109924.4|109874.4|109915.2|109865.2|44
1721997310000|2024-07-26 12:35:10|109925.4|109875.4|109934.6|109884.6|109943.1|109893.1|109911.5|109861.5|59
1721997320000|2024-07-26 12:35:20|109934.8|109884.8|109908.6|109858.6|109934.8|109884.8|109906.5|109856.5|54
1721997330000|2024-07-26 12:35:30|109908.9|109858.9|109908.1|109858.1|109909.5|109859.5|109904.1|109854.1|47
1721997340000|2024-07-26 12:35:40|109908|109858|109899.6|109849.6|109927.5|109877.5|109898.9|109848.9|58
1721997350000|2024-07-26 12:35:50|109899.5|109849.5|109884.6|109834.6|109902|109852|109883.3|109833.3|49
1721997360000|2024-07-26 12:36:00|109883.9|109833.9|109879.2|109829.2|109889.8|109839.8|109877.2|109827.2|56
1721997370000|2024-07-26 12:36:10|109879.3|109829.3|109878.6|109828.6|109886.8|109836.8|109876.9|109826.9|56
1721997380000|2024-07-26 12:36:20|109879.2|109829.2|109874.6|109824.6|109879.2|109829.2|109873.7|109823.7|39
1721997390000|2024-07-26 12:36:30|109874.4|109824.4|109873.7|109823.7|109874.8|109824.8|109869.3|109819.3|38
1721997400000|2024-07-26 12:36:40|109873.4|109823.4|109880|109830|109886.4|109836.4|109873.4|109823.4|48
1721997410000|2024-07-26 12:36:50|109878.7|109828.7|109887|109837|109889.2|109839.2|109878.7|109828.7|47
1721997420000|2024-07-26 12:37:00|109887.4|109837.4|109902.7|109852.7|109911.2|109861.2|109887.4|109837.4|49
1721997430000|2024-07-26 12:37:10|109902.5|109852.5|109882.1|109832.1|109904.1|109854.1|109882.1|109832.1|47
1721997440000|2024-07-26 12:37:20|109882.9|109832.9|109873.3|109823.3|109883.3|109833.3|109862.9|109812.9|48
1721997450000|2024-07-26 12:37:30|109873.2|109823.2|109882.4|109832.4|109883.3|109833.3|109873.2|109823.2|47
1721997460000|2024-07-26 12:37:40|109882.3|109832.3|109883.4|109833.4|109891.4|109841.4|109880.9|109830.9|41
1721997470000|2024-07-26 12:37:50|109883.1|109833.1|109892.2|109842.2|109892.3|109842.3|109879.3|109829.3|46
1721997480000|2024-07-26 12:38:00|109891.9|109841.9|109896|109846|109897|109847|109888.6|109838.6|44
1721997490000|2024-07-26 12:38:10|109895.1|109845.1|109896.5|109846.5|109898|109848|109895.1|109845.1|25
1721997500000|2024-07-26 12:38:20|109896.9|109846.9|109901.1|109851.1|109901.1|109851.1|109891|109841|53
1721997510000|2024-07-26 12:38:30|109900.9|109850.9|109908|109858|109908|109858|109898.4|109848.4|41
1721997520000|2024-07-26 12:38:40|109908.8|109858.8|109907.5|109857.5|109912.9|109862.9|109906.8|109856.8|41
1721997530000|2024-07-26 12:38:50|109907.4|109857.4|109910.3|109860.3|109917.1|109867.1|109906.6|109856.6|40
1721997540000|2024-07-26 12:39:00|109910.2|109860.2|109911.9|109861.9|109914.5|109864.5|109906.4|109856.4|50
1721997550000|2024-07-26 12:39:10|109911.8|109861.8|109899.4|109849.4|109915.1|109865.1|109896.2|109846.2|55
1721997560000|2024-07-26 12:39:20|109899.3|109849.3|109889.7|109839.7|109901|109851|109880.5|109830.5|45
1721997570000|2024-07-26 12:39:30|109889.5|109839.5|109888.2|109838.2|109892.7|109842.7|109884|109834|51
1721997580000|2024-07-26 12:39:40|109888.3|109838.3|109868.5|109818.5|109889.2|109839.2|109868.2|109818.2|41
1721997590000|2024-07-26 12:39:50|109868.6|109818.6|109875.3|109825.3|109880.2|109830.2|109868.4|109818.4|41
1721997600000|2024-07-26 12:40:00|109874.6|109824.6|109871|109821|109875.3|109825.3|109870.9|109820.9|35
1721997610000|2024-07-26 12:40:10|109871.6|109821.6|109863.6|109813.6|109872.8|109822.8|109862.1|109812.1|43
1721997620000|2024-07-26 12:40:20|109863.4|109813.4|109829.9|109779.9|109865.6|109815.6|109827.4|109777.4|54
1721997630000|2024-07-26 12:40:30|109830.1|109780.1|109830.2|109780.2|109834.3|109784.3|109829.4|109779.4|54
1721997640000|2024-07-26 12:40:40|109829.8|109779.8|109808.8|109758.8|109830.2|109780.2|109808.8|109758.8|53
1721997650000|2024-07-26 12:40:50|109809.6|109759.6|109790.5|109740.5|109811|109761|109790.5|109740.5|56
1721997660000|2024-07-26 12:41:00|109790.6|109740.6|109806.2|109756.2|109808.9|109758.9|109784.6|109734.6|61
1721997670000|2024-07-26 12:41:10|109806.3|109756.3|109801.2|109751.2|109806.3|109756.3|109800.4|109750.4|50
1721997680000|2024-07-26 12:41:20|109801.4|109751.4|109802.1|109752.1|109809.2|109759.2|109799.1|109749.1|51
1721997690000|2024-07-26 12:41:30|109801.9|109751.9|109804.1|109754.1|109814.4|109764.4|109800.7|109750.7|49
1721997700000|2024-07-26 12:41:40|109804.3|109754.3|109810.5|109760.5|109811.1|109761.1|109803.6|109753.6|42
1721997710000|2024-07-26 12:41:50|109810.2|109760.2|109805.3|109755.3|109810.2|109760.2|109796.1|109746.1|48
1721997720000|2024-07-26 12:42:00|109805.5|109755.5|109803.1|109753.1|109807.2|109757.2|109799.9|109749.9|41
1721997730000|2024-07-26 12:42:10|109800.8|109750.8|109797.3|109747.3|109809.8|109759.8|109796.7|109746.7|39
1721997740000|2024-07-26 12:42:20|109797.1|109747.1|109808.7|109758.7|109808.7|109758.7|109797.1|109747.1|44
1721997750000|2024-07-26 12:42:30|109809.4|109759.4|109822.5|109772.5|109826.3|109776.3|109809.4|109759.4|46
1721997760000|2024-07-26 12:42:40|109822.6|109772.6|109831|109781|109831|109781|109821.4|109771.4|25
1721997770000|2024-07-26 12:42:50|109831.1|109781.1|109842.4|109792.4|109842.4|109792.4|109830.8|109780.8|30
1721997780000|2024-07-26 12:43:00|109842.9|109792.9|109846.8|109796.8|109853|109803|109842.9|109792.9|44
1721997790000|2024-07-26 12:43:10|109846.9|109796.9|109858.8|109808.8|109858.8|109808.8|109844.9|109794.9|35
1721997800000|2024-07-26 12:43:20|109859|109809|109876.9|109826.9|109878.4|109828.4|109858.1|109808.1|51
1721997810000|2024-07-26 12:43:30|109877.2|109827.2|109877.7|109827.7|109877.7|109827.7|109872.3|109822.3|25
1721997820000|2024-07-26 12:43:40|109877.9|109827.9|109877.8|109827.8|109881.3|109831.3|109877.3|109827.3|33
1721997830000|2024-07-26 12:43:50|109878|109828|109885.1|109835.1|109887.4|109837.4|109877.2|109827.2|35
1721997840000|2024-07-26 12:44:00|109885.3|109835.3|109881.4|109831.4|109885.9|109835.9|109881.2|109831.2|30
1721997850000|2024-07-26 12:44:10|109880.8|109830.8|109884.6|109834.6|109884.7|109834.7|109880.5|109830.5|18
1721997860000|2024-07-26 12:44:20|109885.8|109835.8|109906.4|109856.4|109909.1|109859.1|109885.6|109835.6|39
1721997870000|2024-07-26 12:44:30|109904.5|109854.5|109903.9|109853.9|109906.3|109856.3|109903|109853|38
1721997880000|2024-07-26 12:44:40|109904.1|109854.1|109902.2|109852.2|109904.1|109854.1|109901.5|109851.5|20
1721997890000|2024-07-26 12:44:50|109902.4|109852.4|109901|109851|109902.4|109852.4|109896.7|109846.7|34
1721997900000|2024-07-26 12:45:00|109900.7|109850.7|109903|109853|109904.2|109854.2|109900.7|109850.7|27
1721997910000|2024-07-26 12:45:10|109904.2|109854.2|109914.3|109864.3|109914.3|109864.3|109904.2|109854.2|31
1721997920000|2024-07-26 12:45:20|109913.8|109863.8|109922.9|109872.9|109923.5|109873.5|109913.8|109863.8|25
1721997930000|2024-07-26 12:45:30|109922.7|109872.7|109915.3|109865.3|109922.7|109872.7|109915.2|109865.2|37
1721997940000|2024-07-26 12:45:40|109915.2|109865.2|109920.4|109870.4|109923.4|109873.4|109915.2|109865.2|32
1721997950000|2024-07-26 12:45:50|109920.2|109870.2|109908.1|109858.1|109920.2|109870.2|109906.8|109856.8|38
1721997960000|2024-07-26 12:46:00|109908.2|109858.2|109898.1|109848.1|109908.2|109858.2|109888.9|109838.9|46
1721997970000|2024-07-26 12:46:10|109899.1|109849.1|109892.7|109842.7|109899.1|109849.1|109890|109840|34
1721997980000|2024-07-26 12:46:20|109892.9|109842.9|109892.2|109842.2|109896.1|109846.1|109887.9|109837.9|41
1721997990000|2024-07-26 12:46:30|109892|109842|109897.1|109847.1|109897.1|109847.1|109889.9|109839.9|26
1721998000000|2024-07-26 12:46:40|109900.3|109850.3|109899|109849|109907.5|109857.5|109899|109849|46
1721998010000|2024-07-26 12:46:50|109899.5|109849.5|109906.7|109856.7|109906.7|109856.7|109898.9|109848.9|31
1721998020000|2024-07-26 12:47:00|109907|109857|109908.2|109858.2|109912.5|109862.5|109907|109857|50
1721998030000|2024-07-26 12:47:10|109908|109858|109908.9|109858.9|109913|109863|109907.1|109857.1|44
1721998040000|2024-07-26 12:47:20|109909.4|109859.4|109910.1|109860.1|109911.1|109861.1|109904.7|109854.7|53
1721998050000|2024-07-26 12:47:30|109910.2|109860.2|109911.1|109861.1|109911.5|109861.5|109905.1|109855.1|46
1721998060000|2024-07-26 12:47:40|109912.8|109862.8|109906|109856|109916.6|109866.6|109904.9|109854.9|46
1721998070000|2024-07-26 12:47:50|109905.5|109855.5|109906.9|109856.9|109907.2|109857.2|109901.4|109851.4|38
1721998080000|2024-07-26 12:48:00|109906.7|109856.7|109896.9|109846.9|109906.7|109856.7|109894.9|109844.9|39
1721998090000|2024-07-26 12:48:10|109897.4|109847.4|109896.1|109846.1|109898.8|109848.8|109895.9|109845.9|28
1721998100000|2024-07-26 12:48:20|109896.3|109846.3|109899|109849|109899.4|109849.4|109894.2|109844.2|31
1721998110000|2024-07-26 12:48:30|109898.7|109848.7|109904.2|109854.2|109909.3|109859.3|109898|109848|41
1721998120000|2024-07-26 12:48:40|109903.9|109853.9|109904.7|109854.7|109905.3|109855.3|109901|109851|33
1721998130000|2024-07-26 12:48:50|109904.8|109854.8|109905.5|109855.5|109907.1|109857.1|109899.8|109849.8|39
1721998140000|2024-07-26 12:49:00|109905.3|109855.3|109894.5|109844.5|109905.3|109855.3|109893.6|109843.6|25
1721998150000|2024-07-26 12:49:10|109896.3|109846.3|109904|109854|109904.5|109854.5|109896.1|109846.1|37
1721998160000|2024-07-26 12:49:20|109904.3|109854.3|109904.2|109854.2|109904.8|109854.8|109903.4|109853.4|22
1721998170000|2024-07-26 12:49:30|109903.9|109853.9|109904.5|109854.5|109904.5|109854.5|109897.2|109847.2|35
1721998180000|2024-07-26 12:49:40|109904|109854|109902.6|109852.6|109906|109856|109902.6|109852.6|25
1721998190000|2024-07-26 12:49:50|109902.8|109852.8|109907.5|109857.5|109907.6|109857.6|109902.6|109852.6|17
1721998200000|2024-07-26 12:50:00|109908.7|109858.7|109911.5|109861.5|109921.6|109871.6|109908.7|109858.7|45
1721998210000|2024-07-26 12:50:10|109910.7|109860.7|109919.9|109869.9|109921.4|109871.4|109910.7|109860.7|38
1721998220000|2024-07-26 12:50:20|109919.8|109869.8|109920|109870|109921.1|109871.1|109919.1|109869.1|24
1721998230000|2024-07-26 12:50:30|109919.8|109869.8|109917.9|109867.9|109924|109874|109917.5|109867.5|26
1721998240000|2024-07-26 12:50:40|109918.3|109868.3|109917|109867|109919.6|109869.6|109912.9|109862.9|34
1721998250000|2024-07-26 12:50:50|109916.9|109866.9|109918|109868|109919.5|109869.5|109916.1|109866.1|40
1721998260000|2024-07-26 12:51:00|109916.7|109866.7|109917.2|109867.2|109917.4|109867.4|109915.2|109865.2|27
1721998270000|2024-07-26 12:51:10|109916.8|109866.8|109921.2|109871.2|109924.2|109874.2|109916.4|109866.4|34
1721998280000|2024-07-26 12:51:20|109921.1|109871.1|109918.3|109868.3|109921.1|109871.1|109918.2|109868.2|28
1721998290000|2024-07-26 12:51:30|109918|109868|109913.8|109863.8|109918.1|109868.1|109910.7|109860.7|26
1721998300000|2024-07-26 12:51:40|109914.6|109864.6|109912.3|109862.3|109919.2|109869.2|109907.4|109857.4|48
1721998310000|2024-07-26 12:51:50|109911.5|109861.5|109927.6|109877.6|109928.1|109878.1|109910.8|109860.8|46
1721998320000|2024-07-26 12:52:00|109928.2|109878.2|109930.2|109880.2|109931.8|109881.8|109927.9|109877.9|29
1721998330000|2024-07-26 12:52:10|109929.5|109879.5|109936.8|109886.8|109936.9|109886.9|109929|109879|27
1721998340000|2024-07-26 12:52:20|109937.3|109887.3|109938.8|109888.8|109939.8|109889.8|109936.3|109886.3|23
1721998350000|2024-07-26 12:52:30|109938.4|109888.4|109933.1|109883.1|109938.4|109888.4|109932.7|109882.7|30
1721998360000|2024-07-26 12:52:40|109933.5|109883.5|109939.1|109889.1|109939.1|109889.1|109932.7|109882.7|21
1721998370000|2024-07-26 12:52:50|109940.5|109890.5|109940.4|109890.4|109941|109891|109938.2|109888.2|30
1721998380000|2024-07-26 12:53:00|109940|109890|109934.7|109884.7|109941.5|109891.5|109934.7|109884.7|38
1721998390000|2024-07-26 12:53:10|109931.5|109881.5|109939.2|109889.2|109939.6|109889.6|109929.1|109879.1|41
1721998400000|2024-07-26 12:53:20|109939.3|109889.3|109941.6|109891.6|109941.9|109891.9|109939.3|109889.3|20
1721998410000|2024-07-26 12:53:30|109941.5|109891.5|109940|109890|109941.5|109891.5|109935|109885|26
1721998420000|2024-07-26 12:53:40|109938.4|109888.4|109935|109885|109938.7|109888.7|109934.1|109884.1|23
1721998430000|2024-07-26 12:53:50|109934.8|109884.8|109932.3|109882.3|109935.5|109885.5|109930.9|109880.9|23
1721998440000|2024-07-26 12:54:00|109932.1|109882.1|109918.9|109868.9|109932.1|109882.1|109908.1|109858.1|31
1721998450000|2024-07-26 12:54:10|109918.7|109868.7|109926|109876|109926|109876|109918.5|109868.5|30
1721998460000|2024-07-26 12:54:20|109927.2|109877.2|109939.3|109889.3|109939.5|109889.5|109926.9|109876.9|43
1721998470000|2024-07-26 12:54:30|109938.9|109888.9|109938|109888|109938.9|109888.9|109936.3|109886.3|22
1721998480000|2024-07-26 12:54:40|109937.9|109887.9|109940|109890|109940.6|109890.6|109937.2|109887.2|13
1721998490000|2024-07-26 12:54:50|109940.1|109890.1|109954|109904|109957.5|109907.5|109940.1|109890.1|29
1721998500000|2024-07-26 12:55:00|109952.7|109902.7|109942|109892|109952.7|109902.7|109939.5|109889.5|45
1721998510000|2024-07-26 12:55:10|109942.6|109892.6|109930|109880|109942.6|109892.6|109930|109880|43
1721998520000|2024-07-26 12:55:20|109928.9|109878.9|109916.7|109866.7|109929.3|109879.3|109916.7|109866.7|37
1721998530000|2024-07-26 12:55:30|109917|109867|109922.4|109872.4|109923|109873|109917|109867|38
1721998540000|2024-07-26 12:55:40|109922.5|109872.5|109918.5|109868.5|109923.3|109873.3|109918.4|109868.4|25
1721998550000|2024-07-26 12:55:50|109918.7|109868.7|109909.9|109884.9|109925.4|109887.4|109909.6|109868.7|28
1721998560000|2024-07-26 12:56:00|109909.8|109884.8|109915.1|109890.1|109915.6|109890.6|109909.2|109884.2|29
1721998570000|2024-07-26 12:56:10|109915|109890|109913.1|109888.1|109915.9|109890.9|109913.1|109888.1|20
1721998580000|2024-07-26 12:56:20|109912.9|109887.9|109926.3|109901.3|109926.3|109901.3|109912.9|109887.9|27
1721998590000|2024-07-26 12:56:30|109926.5|109901.5|109927.3|109902.3|109929.3|109904.3|109926.3|109901.3|25
1721998600000|2024-07-26 12:56:40|109927.5|109902.5|109926.4|109901.4|109927.9|109902.9|109925.8|109900.8|22
1721998610000|2024-07-26 12:56:50|109926.5|109901.5|109914.1|109889.1|109927.2|109902.2|109914.1|109889.1|32
1721998620000|2024-07-26 12:57:00|109913.4|109888.4|109926.6|109901.6|109926.6|109901.6|109908|109883|41
1721998630000|2024-07-26 12:57:10|109926.5|109901.5|109933|109908|109933|109908|109926.1|109901.1|30
1721998640000|2024-07-26 12:57:20|109932.9|109907.9|109931.1|109906.1|109933.7|109908.7|109930.8|109905.8|26
1721998650000|2024-07-26 12:57:30|109930.8|109905.8|109932.6|109907.6|109934|109909|109930.2|109905.2|23
1721998660000|2024-07-26 12:57:40|109932.8|109907.8|109929.3|109904.3|109934.7|109909.7|109929.3|109904.3|29
1721998670000|2024-07-26 12:57:50|109929.4|109904.4|109915.8|109890.8|109929.4|109904.4|109909.7|109884.7|40
1721998680000|2024-07-26 12:58:00|109916.1|109891.1|109909.8|109884.8|109916.1|109891.1|109907.1|109882.1|35
1721998690000|2024-07-26 12:58:10|109910|109885|109913.2|109888.2|109914.8|109889.8|109910|109885|20
1721998700000|2024-07-26 12:58:20|109912.9|109887.9|109905.3|109880.3|109912.9|109887.9|109896.6|109871.6|41
1721998710000|2024-07-26 12:58:30|109905.1|109880.1|109905.4|109880.4|109905.7|109880.7|109903.8|109878.8|39
1721998720000|2024-07-26 12:58:40|109905.1|109880.1|109889.6|109864.6|109905.1|109880.1|109887.6|109862.6|39
1721998730000|2024-07-26 12:58:50|109889.7|109864.7|109875.6|109850.6|109893.9|109868.9|109874.8|109849.8|49
1721998740000|2024-07-26 12:59:00|109875.7|109850.7|109873.6|109848.6|109875.7|109850.7|109872.5|109847.5|37
1721998750000|2024-07-26 12:59:10|109872.8|109847.8|109870.7|109845.7|109875.1|109850.1|109870.3|109845.3|58
1721998760000|2024-07-26 12:59:20|109870.8|109845.8|109873.8|109848.8|109875.2|109850.2|109869|109844|43
1721998770000|2024-07-26 12:59:30|109873.4|109848.4|109863.5|109838.5|109873.5|109848.5|109861|109836|51
1721998780000|2024-07-26 12:59:40|109863.7|109838.7|109856.8|109831.8|109863.7|109838.7|109856.8|109831.8|41
1721998790000|2024-07-26 12:59:50|109857|109832|109849.6|109799.6|109857|109832|109843.7|109797.5|43
1721998800000|2024-07-26 13:00:00|109850.5|109800.5|109821.8|109771.8|109850.5|109800.5|109821.5|109771.5|62
1721998810000|2024-07-26 13:00:10|109821.6|109771.6|109832.1|109782.1|109833.8|109783.8|109821.6|109771.6|50
1721998820000|2024-07-26 13:00:20|109831.3|109781.3|109824.8|109774.8|109831.5|109781.5|109821.8|109771.8|50
1721998830000|2024-07-26 13:00:30|109823.6|109773.6|109816.9|109766.9|109825|109775|109813.1|109763.1|60
1721998840000|2024-07-26 13:00:40|109817|109767|109816.8|109766.8|109818.4|109768.4|109814.5|109764.5|39
1721998850000|2024-07-26 13:00:50|109816.6|109766.6|109817.5|109767.5|109818.3|109768.3|109814.4|109764.4|52
1721998860000|2024-07-26 13:01:00|109817.4|109767.4|109800.1|109775.1|109818.7|109775.1|109799.3|109759|50
1721998870000|2024-07-26 13:01:10|109800.2|109775.2|109794.5|109769.5|109800.2|109775.2|109791.4|109766.4|44
1721998880000|2024-07-26 13:01:20|109794.4|109769.4|109795.3|109745.3|109795.4|109769.4|109778.9|109738.8|55
1721998890000|2024-07-26 13:01:30|109796.1|109746.1|109791.5|109741.5|109796.1|109746.1|109785.7|109735.7|58
1721998900000|2024-07-26 13:01:40|109791.3|109741.3|109798.8|109748.8|109801.7|109751.7|109790.5|109740.5|48
1721998910000|2024-07-26 13:01:50|109798.5|109748.5|109796|109746|109804.2|109754.2|109795.5|109745.5|32
1721998920000|2024-07-26 13:02:00|109795.6|109745.6|109785.9|109735.9|109795.6|109745.6|109783.8|109733.8|49
1721998930000|2024-07-26 13:02:10|109786.1|109736.1|109778.9|109753.9|109787.8|109759.7|109775.6|109736.1|40
1721998940000|2024-07-26 13:02:20|109778.7|109753.7|109778|109753|109778.7|109753.7|109776.7|109751.7|37
1721998950000|2024-07-26 13:02:30|109778.1|109753.1|109783.2|109758.2|109783.3|109758.3|109778.1|109753.1|30
1721998960000|2024-07-26 13:02:40|109783.3|109758.3|109785.6|109760.6|109785.6|109760.6|109778.4|109753.4|37
1721998970000|2024-07-26 13:02:50|109785.4|109760.4|109785.8|109760.8|109786.3|109761.3|109784.2|109759.2|31
1721998980000|2024-07-26 13:03:00|109785.6|109760.6|109786.6|109761.6|109789|109764|109785|109760|32
1721998990000|2024-07-26 13:03:10|109786.4|109761.4|109785|109760|109788.5|109763.5|109782.4|109757.4|37
1721999000000|2024-07-26 13:03:20|109786.5|109761.5|109782.7|109757.7|109787.7|109762.7|109782.3|109757.3|35
1721999010000|2024-07-26 13:03:30|109782.1|109757.1|109787.1|109762.1|109787.1|109762.1|109781.6|109756.6|45
1721999020000|2024-07-26 13:03:40|109786.9|109761.9|109788.9|109763.9|109789.2|109764.2|109786.1|109761.1|27
1721999030000|2024-07-26 13:03:50|109789.1|109764.1|109794.1|109769.1|109796|109771|109788.5|109763.5|45
1721999040000|2024-07-26 13:04:00|109793.9|109768.9|109814.4|109789.4|109814.4|109789.4|109793.8|109768.8|45
1721999050000|2024-07-26 13:04:10|109814.3|109789.3|109810.7|109785.7|109814.3|109789.3|109809.4|109784.4|24
1721999060000|2024-07-26 13:04:20|109810.5|109785.5|109805.9|109780.9|109811.7|109786.7|109805.9|109780.9|26
1721999070000|2024-07-26 13:04:30|109805.8|109780.8|109811.7|109786.7|109811.8|109786.8|109804.9|109779.9|23
1721999080000|2024-07-26 13:04:40|109812.2|109787.2|109778.6|109753.6|109812.2|109787.2|109778|109753|54
1721999090000|2024-07-26 13:04:50|109778.2|109753.2|109776.9|109751.9|109782.3|109757.3|109775.5|109750.5|45
1721999100000|2024-07-26 13:05:00|109776.7|109751.7|109746.8|109721.8|109777.3|109752.3|109746.8|109721.8|61
1721999110000|2024-07-26 13:05:10|109747.2|109722.2|109744.1|109719.1|109747.8|109722.8|109741.3|109716.3|53
1721999120000|2024-07-26 13:05:20|109743.9|109718.9|109745.1|109695.1|109751.4|109720|109732.2|109692.9|59
1721999130000|2024-07-26 13:05:30|109746.1|109696.1|109749|109699|109751.6|109701.6|109744.1|109694.1|57
1721999140000|2024-07-26 13:05:40|109748.9|109698.9|109752.2|109702.2|109753.4|109703.4|109742.7|109692.7|59
1721999150000|2024-07-26 13:05:50|109752.1|109702.1|109749.7|109699.7|109753.6|109703.6|109748.7|109698.7|53
1721999160000|2024-07-26 13:06:00|109749.5|109699.5|109751.6|109701.6|109751.6|109701.6|109749.5|109699.5|34
1721999170000|2024-07-26 13:06:10|109751.4|109701.4|109762.6|109712.6|109762.6|109712.6|109751.2|109701.2|44
1721999180000|2024-07-26 13:06:20|109762.5|109712.5|109760.8|109710.8|109762.5|109712.5|109757.8|109707.8|34
1721999190000|2024-07-26 13:06:30|109760.7|109710.7|109758|109733|109765.4|109735.7|109754.7|109708.7|36
1721999200000|2024-07-26 13:06:40|109757.7|109732.7|109766|109741|109766.5|109741.5|109757.4|109732.4|34
1721999210000|2024-07-26 13:06:50|109765.1|109740.1|109766|109741|109770.5|109745.5|109763|109738|38
1721999220000|2024-07-26 13:07:00|109766.2|109741.2|109763.2|109738.2|109769.3|109744.3|109758.9|109733.9|44
1721999230000|2024-07-26 13:07:10|109762.1|109737.1|109754|109704|109762.1|109737.1|109746.4|109704|49
1721999240000|2024-07-26 13:07:20|109753.8|109703.8|109755.9|109705.9|109755.9|109705.9|109740.1|109690.1|56
1721999250000|2024-07-26 13:07:30|109755.8|109705.8|109751.8|109726.8|109762.5|109726.8|109746.5|109705.8|44
1721999260000|2024-07-26 13:07:40|109751.7|109726.7|109750.5|109725.5|109751.7|109726.7|109750|109725|20
1721999270000|2024-07-26 13:07:50|109750.7|109725.7|109762.4|109737.4|109771.2|109746.2|109750.7|109725.7|48
1721999280000|2024-07-26 13:08:00|109762.5|109737.5|109761.4|109736.4|109767|109742|109759.4|109734.4|56
1721999290000|2024-07-26 13:08:10|109761|109736|109763.1|109738.1|109763.4|109738.4|109759|109734|49
1721999300000|2024-07-26 13:08:20|109762.9|109737.9|109777.5|109752.5|109778.1|109753.1|109762.7|109737.7|44
1721999310000|2024-07-26 13:08:30|109777.7|109752.7|109767.7|109742.7|109777.9|109752.9|109766.6|109741.6|42
1721999320000|2024-07-26 13:08:40|109767.5|109742.5|109780.4|109755.4|109780.6|109755.6|109767.5|109742.5|50
1721999330000|2024-07-26 13:08:50|109780.8|109755.8|109765.5|109740.5|109780.8|109755.8|109765.5|109740.5|50
1721999340000|2024-07-26 13:09:00|109765.8|109740.8|109764|109714|109779.3|109740.8|109763.8|109713.8|39
1721999350000|2024-07-26 13:09:10|109766.3|109716.3|109774.2|109724.2|109775.6|109725.6|109765.8|109715.8|45
1721999360000|2024-07-26 13:09:20|109774|109724|109773|109723|109776.4|109726.4|109770.1|109720.1|37
1721999370000|2024-07-26 13:09:30|109773.2|109723.2|109770.5|109720.5|109774.9|109724.9|109769.2|109719.2|43
1721999380000|2024-07-26 13:09:40|109771.1|109721.1|109778.6|109728.6|109778.6|109728.6|109771.1|109721.1|24
1721999390000|2024-07-26 13:09:50|109779|109729|109775.5|109725.5|109780.5|109730.5|109771.5|109721.5|43
1721999400000|2024-07-26 13:10:00|109775.7|109725.7|109779.7|109729.7|109783.5|109733.5|109775.6|109725.6|51
1721999410000|2024-07-26 13:10:10|109779.9|109729.9|109766.3|109716.3|109781.3|109731.3|109760.4|109710.4|44
1721999420000|2024-07-26 13:10:20|109763.6|109713.6|109763.9|109713.9|109766.6|109716.6|109753.1|109703.1|54
1721999430000|2024-07-26 13:10:30|109764.2|109714.2|109765.7|109715.7|109766.5|109716.5|109762.7|109712.7|44
1721999440000|2024-07-26 13:10:40|109766.5|109716.5|109768.6|109718.6|109770.5|109720.5|109766.5|109716.5|35
1721999450000|2024-07-26 13:10:50|109768.4|109718.4|109768.2|109718.2|109770.4|109720.4|109766.3|109716.3|28
1721999460000|2024-07-26 13:11:00|109767.9|109717.9|109777.6|109727.6|109777.6|109727.6|109767.5|109717.5|38
1721999470000|2024-07-26 13:11:10|109777.5|109727.5|109770.2|109720.2|109778.2|109728.2|109766.3|109716.3|25
1721999480000|2024-07-26 13:11:20|109770|109720|109771.6|109721.6|109775.2|109725.2|109766.5|109716.5|46
1721999490000|2024-07-26 13:11:30|109771.2|109721.2|109766.9|109716.9|109771.2|109721.2|109766.8|109716.8|26
1721999500000|2024-07-26 13:11:40|109765.8|109715.8|109759|109709|109766.3|109716.3|109759|109709|19
1721999510000|2024-07-26 13:11:50|109759.2|109709.2|109757.9|109707.9|109761|109711|109757.9|109707.9|23
1721999520000|2024-07-26 13:12:00|109757.7|109707.7|109750.9|109700.9|109759.6|109709.6|109750.8|109700.8|49
1721999530000|2024-07-26 13:12:10|109750.8|109700.8|109757|109707|109757.2|109707.2|109744.8|109694.8|45
1721999540000|2024-07-26 13:12:20|109757.1|109707.1|109754.5|109704.5|109758.9|109708.9|109753.9|109703.9|33
1721999550000|2024-07-26 13:12:30|109754.3|109704.3|109753.6|109703.6|109760.3|109710.3|109752.3|109702.3|56
1721999560000|2024-07-26 13:12:40|109753.4|109703.4|109736.1|109686.1|109753.7|109703.7|109734.6|109684.6|40
1721999570000|2024-07-26 13:12:50|109735.9|109685.9|109731.1|109681.1|109736.7|109686.7|109727.1|109677.1|52
1721999580000|2024-07-26 13:13:00|109731.4|109681.4|109720.1|109670.1|109731.4|109681.4|109718.3|109668.3|39
1721999590000|2024-07-26 13:13:10|109720.2|109670.2|109718.9|109668.9|109720.4|109670.4|109717.2|109667.2|20
1721999600000|2024-07-26 13:13:20|109719.1|109669.1|109718.9|109668.9|109719.1|109669.1|109718.8|109668.8|10
1721999610000|2024-07-26 13:13:30|109719.3|109669.3|109724|109674|109725.6|109675.6|109719.3|109669.3|16
1721999620000|2024-07-26 13:13:40|109723.9|109673.9|109729.5|109679.5|109729.8|109679.8|109723.9|109673.9|26
1721999630000|2024-07-26 13:13:50|109729.4|109679.4|109734.3|109684.3|109737.4|109687.4|109729.4|109679.4|27
1721999640000|2024-07-26 13:14:00|109734.8|109684.8|109708.7|109658.7|109734.8|109684.8|109708.5|109658.5|46
1721999650000|2024-07-26 13:14:10|109708.8|109658.8|109708.5|109658.5|109710.1|109660.1|109708.5|109658.5|25
1721999660000|2024-07-26 13:14:20|109709|109659|109716.1|109666.1|109716.4|109666.4|109708.6|109658.6|20
1721999670000|2024-07-26 13:14:30|109716.3|109666.3|109690.4|109665.4|109716.3|109666.3|109690.4|109654.5|21
1721999680000|2024-07-26 13:14:40|109690.5|109665.5|109680.4|109655.4|109691|109666|109680.1|109655.1|42
1721999690000|2024-07-26 13:14:50|109677.4|109652.4|109679.8|109654.8|109679.9|109654.9|109675|109650|39
1721999700000|2024-07-26 13:15:00|109679.6|109654.6|109676.6|109651.6|109679.6|109654.6|109676|109651|38
1721999710000|2024-07-26 13:15:10|109676.3|109651.3|109676.5|109651.5|109679.8|109654.8|109675.4|109650.4|32
1721999720000|2024-07-26 13:15:20|109677|109652|109681.2|109656.2|109682.5|109657.5|109677|109652|21
1721999730000|2024-07-26 13:15:30|109681.3|109656.3|109678|109653|109681.3|109656.3|109675|109650|30
1721999740000|2024-07-26 13:15:40|109677.8|109652.8|109684.4|109659.4|109685.7|109660.7|109677.8|109652.8|33
1721999750000|2024-07-26 13:15:50|109684.5|109659.5|109688.6|109663.6|109688.6|109663.6|109681.3|109656.3|37
1721999760000|2024-07-26 13:16:00|109688.8|109663.8|109707.3|109682.3|109723.9|109698.9|109688.8|109663.8|42
1721999770000|2024-07-26 13:16:10|109707.1|109682.1|109725.6|109675.6|109737.9|109687.9|109707.1|109671|43
1721999780000|2024-07-26 13:16:20|109726.1|109676.1|109735.3|109685.3|109738|109688|109726.1|109676.1|41
1721999790000|2024-07-26 13:16:30|109735.2|109685.2|109736.3|109686.3|109736.3|109686.3|109730.2|109680.2|27
1721999800000|2024-07-26 13:16:40|109736.7|109686.7|109748.9|109698.9|109752|109702|109735.6|109685.6|43
1721999810000|2024-07-26 13:16:50|109749.4|109699.4|109737.3|109687.3|109750.8|109700.8|109734.6|109684.6|54
1721999820000|2024-07-26 13:17:00|109734.8|109684.8|109726.3|109701.3|109736.5|109701.4|109719.7|109684.8|46
1721999830000|2024-07-26 13:17:10|109725.5|109700.5|109718.1|109693.1|109725.5|109700.5|109716.6|109691.6|43
1721999840000|2024-07-26 13:17:20|109718.5|109693.5|109713.3|109688.3|109718.6|109693.6|109711.4|109686.4|49
1721999850000|2024-07-26 13:17:30|109713.2|109688.2|109739.6|109689.6|109740.6|109690.6|109713.1|109675.7|41
1721999860000|2024-07-26 13:17:40|109739.5|109689.5|109739.4|109689.4|109742.7|109692.7|109737.5|109687.5|45
1721999870000|2024-07-26 13:17:50|109739.6|109689.6|109762.3|109712.3|109763.4|109713.4|109739.6|109689.6|59
1721999880000|2024-07-26 13:18:00|109761.7|109711.7|109770.6|109720.6|109771.1|109721.1|109759.8|109709.8|58
1721999890000|2024-07-26 13:18:10|109769.6|109719.6|109791.9|109741.9|109795.8|109745.8|109769.6|109719.6|59
1721999900000|2024-07-26 13:18:20|109793|109743|109780.3|109755.3|109796.2|109757.7|109773|109742.9|61
1721999910000|2024-07-26 13:18:30|109781.3|109756.3|109782.9|109757.9|109784.4|109759.4|109781.2|109756.2|43
1721999920000|2024-07-26 13:18:40|109782.8|109757.8|109782.3|109757.3|109784.2|109759.2|109779.3|109754.3|34
1721999930000|2024-07-26 13:18:50|109782.1|109757.1|109807.2|109757.2|109810.7|109772.3|109780.8|109755.8|47
1721999940000|2024-07-26 13:19:00|109807.4|109757.4|109808.5|109758.5|109809.1|109759.1|109798.4|109748.4|52
1721999950000|2024-07-26 13:19:10|109808.6|109758.6|109823|109773|109823|109779.3|109800.2|109752.8|44
1721999960000|2024-07-26 13:19:20|109822.7|109772.7|109826|109776|109836.4|109786.4|109822.7|109772.7|58
1721999970000|2024-07-26 13:19:30|109826.2|109776.2|109795.5|109770.5|109826.2|109776.9|109789.3|109764.3|56
1721999980000|2024-07-26 13:19:40|109795.4|109770.4|109790.3|109765.3|109795.4|109770.4|109786.6|109761.6|55
1721999990000|2024-07-26 13:19:50|109789.8|109764.8|109778.9|109753.9|109792|109767|109776.3|109751.3|48
1722000000000|2024-07-26 13:20:00|109779|109754|109779.2|109754.2|109784.2|109759.2|109776.4|109751.4|44
1722000010000|2024-07-26 13:20:10|109779.4|109754.4|109774.2|109749.2|109779.7|109754.7|109772.3|109747.3|44
1722000020000|2024-07-26 13:20:20|109774|109749|109779.7|109729.7|109782.4|109750|109772.3|109728.9|43
1722000030000|2024-07-26 13:20:30|109779.5|109729.5|109769.8|109719.8|109781.9|109731.9|109769.8|109719.8|39
1722000040000|2024-07-26 13:20:40|109769.3|109719.3|109788.1|109738.1|109788.6|109752.2|109768.1|109719.2|52
1722000050000|2024-07-26 13:20:50|109787.6|109737.6|109774.8|109724.8|109787.6|109737.6|109773.2|109723.2|36
1722000060000|2024-07-26 13:21:00|109775.1|109725.1|109774.6|109724.6|109776.6|109726.6|109773.8|109723.8|30
1722000070000|2024-07-26 13:21:10|109775|109725|109772.9|109722.9|109775|109725|109768.7|109718.7|28
1722000080000|2024-07-26 13:21:20|109773.2|109723.2|109778.7|109728.7|109780.3|109730.3|109773.2|109723.2|29
1722000090000|2024-07-26 13:21:30|109780.4|109730.4|109769.4|109719.4|109780.5|109730.5|109768.7|109718.7|30
1722000100000|2024-07-26 13:21:40|109768.2|109718.2|109779.3|109729.3|109780.4|109730.4|109766.4|109716.4|38
1722000110000|2024-07-26 13:21:50|109779.4|109729.4|109790.3|109740.3|109790.3|109740.3|109776|109726|32
1722000120000|2024-07-26 13:22:00|109789.6|109739.6|109783.9|109733.9|109791.7|109741.7|109783.1|109733.1|34
1722000130000|2024-07-26 13:22:10|109783.7|109733.7|109801.6|109751.6|109802.9|109752.9|109783.7|109733.7|30
1722000140000|2024-07-26 13:22:20|109803.1|109753.1|109790.2|109740.2|109806.1|109756.1|109790.2|109740.2|33
1722000150000|2024-07-26 13:22:30|109790.3|109740.3|109763.1|109713.1|109790.3|109740.3|109760.9|109710.9|35
1722000160000|2024-07-26 13:22:40|109763.2|109713.2|109755|109705|109766.8|109717.2|109740.5|109701.8|37
1722000170000|2024-07-26 13:22:50|109755.6|109705.6|109761.6|109711.6|109762.1|109712.1|109751.3|109701.3|40
1722000180000|2024-07-26 13:23:00|109764.2|109714.2|109739|109689|109765.2|109715.2|109728.6|109688.9|38
1722000190000|2024-07-26 13:23:10|109738.6|109688.6|109732.1|109682.1|109738.6|109688.6|109730.6|109680.6|34
1722000200000|2024-07-26 13:23:20|109732.8|109682.8|109735.3|109685.3|109738.7|109688.7|109732.8|109682.8|28
1722000210000|2024-07-26 13:23:30|109734.4|109684.4|109723.7|109673.7|109735.8|109685.8|109723.7|109673.7|31
1722000220000|2024-07-26 13:23:40|109723.8|109673.8|109740.5|109690.5|109741.5|109691.5|109723.8|109673.8|24
1722000230000|2024-07-26 13:23:50|109737|109687|109737.8|109687.8|109738.3|109688.3|109730.1|109680.1|24
1722000240000|2024-07-26 13:24:00|109736.9|109686.9|109738.5|109688.5|109738.8|109688.8|109736.5|109686.5|19
1722000250000|2024-07-26 13:24:10|109737.5|109687.5|109724.1|109699.1|109737.6|109699.1|109719|109686|23
1722000260000|2024-07-26 13:24:20|109724.4|109699.4|109721.9|109696.9|109725.8|109700.8|109721.8|109696.8|21
1722000270000|2024-07-26 13:24:30|109722.1|109697.1|109720.3|109695.3|109723.5|109698.5|109720.1|109695.1|17
1722000280000|2024-07-26 13:24:40|109720.4|109695.4|109722.2|109697.2|109723.4|109698.4|109720.4|109695.4|28
1722000290000|2024-07-26 13:24:50|109723.4|109698.4|109742.3|109717.3|109742.3|109717.3|109723.4|109698.4|29
1722000300000|2024-07-26 13:25:00|109739.8|109714.8|109733.4|109708.4|109739.8|109714.8|109724.1|109699.1|31
1722000310000|2024-07-26 13:25:10|109733.7|109708.7|109729.6|109704.6|109733.8|109708.8|109728.8|109703.8|31
1722000320000|2024-07-26 13:25:20|109729.7|109704.7|109729|109704|109729.7|109704.7|109728.8|109703.8|19
1722000330000|2024-07-26 13:25:30|109729.1|109704.1|109726.4|109701.4|109729.4|109704.4|109722.8|109697.8|25
1722000340000|2024-07-26 13:25:40|109728.1|109703.1|109727|109702|109728.6|109703.6|109723.8|109698.8|30
1722000350000|2024-07-26 13:25:50|109728|109703|109735.1|109710.1|109736.2|109711.2|109727.8|109702.8|32
1722000360000|2024-07-26 13:26:00|109734.9|109709.9|109736.2|109711.2|109737.7|109712.7|109731.6|109706.6|33
1722000370000|2024-07-26 13:26:10|109735.2|109710.2|109738|109713|109739.5|109714.5|109734.5|109709.5|19
1722000380000|2024-07-26 13:26:20|109738.4|109713.4|109736.3|109711.3|109738.4|109713.4|109733.3|109708.3|29
1722000390000|2024-07-26 13:26:30|109736.4|109711.4|109733.5|109708.5|109736.6|109711.6|109732.7|109707.7|23
1722000400000|2024-07-26 13:26:40|109733.8|109708.8|109721.4|109696.4|109734.2|109709.2|109720.9|109695.9|31
1722000410000|2024-07-26 13:26:50|109720.8|109695.8|109725|109700|109725|109700|109715.7|109690.7|26
1722000420000|2024-07-26 13:27:00|109725.4|109700.4|109731.8|109706.8|109731.8|109706.8|109725.4|109700.4|27
1722000430000|2024-07-26 13:27:10|109731.9|109706.9|109735|109710|109735.3|109710.3|109727.7|109702.7|28
1722000440000|2024-07-26 13:27:20|109735.4|109710.4|109743.2|109718.2|109743.2|109718.2|109735.3|109710.3|23
1722000450000|2024-07-26 13:27:30|109744.1|109719.1|109743.4|109718.4|109744.8|109719.8|109743.1|109718.1|22
1722000460000|2024-07-26 13:27:40|109743.8|109718.8|109743|109718|109745.4|109720.4|109740.9|109715.9|26
1722000470000|2024-07-26 13:27:50|109743.2|109718.2|109734|109709|109743.6|109718.6|109734|109709|27
1722000480000|2024-07-26 13:28:00|109734.4|109709.4|109738|109713|109738.3|109713.3|109729.9|109704.9|32
1722000490000|2024-07-26 13:28:10|109737.6|109712.6|109749|109724|109749.5|109724.5|109735.3|109710.3|31
1722000500000|2024-07-26 13:28:20|109749.6|109724.6|109752.8|109727.8|109753.2|109728.2|109749.4|109724.4|26
1722000510000|2024-07-26 13:28:30|109752.9|109727.9|109752.2|109727.2|109753.8|109728.8|109750.8|109725.8|20
1722000520000|2024-07-26 13:28:40|109752.4|109727.4|109748.2|109723.2|109752.4|109727.4|109744.2|109719.2|24
1722000530000|2024-07-26 13:28:50|109748.5|109723.5|109751.8|109726.8|109752.9|109727.9|109748.5|109723.5|23
1722000540000|2024-07-26 13:29:00|109751.6|109726.6|109745.6|109720.6|109751.6|109726.6|109743.2|109718.2|27
1722000550000|2024-07-26 13:29:10|109745.9|109720.9|109748.1|109723.1|109748.1|109723.1|109741.4|109716.4|27
1722000560000|2024-07-26 13:29:20|109747.7|109722.7|109751.8|109726.8|109754|109729|109747.6|109722.6|27
1722000570000|2024-07-26 13:29:30|109751|109726|109764.8|109739.8|109765.1|109740.1|109751|109726|30
1722000580000|2024-07-26 13:29:40|109765|109740|109757.3|109732.3|109765|109740|109755.9|109730.9|23
1722000590000|2024-07-26 13:29:50|109757.6|109732.6|109759.8|109734.8|109760.1|109735.1|109756.4|109731.4|27
1722000600000|2024-07-26 13:30:00|109760.9|109735.9|109767.7|109742.7|109769.3|109744.3|109757.2|109732.2|34
1722000610000|2024-07-26 13:30:10|109767.8|109742.8|109768.4|109743.4|109768.4|109743.4|109765.6|109740.6|27
1722000620000|2024-07-26 13:30:20|109768.2|109743.2|109778.7|109753.7|109782|109757|109767.5|109742.5|35
1722000630000|2024-07-26 13:30:30|109779|109754|109781.4|109756.4|109783.8|109758.8|109779|109754|23
1722000640000|2024-07-26 13:30:40|109780.7|109755.7|109771.8|109746.8|109780.7|109755.7|109764.1|109739.1|32
1722000650000|2024-07-26 13:30:50|109771.9|109746.9|109778.5|109753.5|109779.1|109754.1|109771.9|109746.9|24
1722000660000|2024-07-26 13:31:00|109778.6|109753.6|109761.2|109736.2|109781.5|109756.5|109761.2|109736.2|24
1722000670000|2024-07-26 13:31:10|109759.5|109734.5|109748.7|109723.7|109762.9|109737.9|109741.8|109716.8|38
1722000680000|2024-07-26 13:31:20|109749.1|109724.1|109771.8|109746.8|109772.9|109747.9|109749.1|109724.1|37
1722000690000|2024-07-26 13:31:30|109771|109746|109766.4|109741.4|109772.6|109747.6|109762.5|109737.5|37
1722000700000|2024-07-26 13:31:40|109766.6|109741.6|109777.2|109752.2|109780.6|109755.6|109766.6|109741.6|41
1722000710000|2024-07-26 13:31:50|109778.3|109753.3|109790.8|109765.8|109790.8|109765.8|109778.3|109753.3|30
1722000720000|2024-07-26 13:32:00|109790.6|109765.6|109809.9|109759.9|109810|109767.4|109789.4|109754|37
1722000730000|2024-07-26 13:32:10|109809.7|109759.7|109793.1|109743.1|109809.7|109759.7|109792.7|109742.7|36
1722000740000|2024-07-26 13:32:20|109792.6|109742.6|109796.3|109746.3|109796.3|109746.3|109785.1|109735.1|29
1722000750000|2024-07-26 13:32:30|109798|109748|109798|109748|109800|109750|109793.2|109743.2|28
1722000760000|2024-07-26 13:32:40|109797.8|109747.8|109785.8|109735.8|109800.5|109750.5|109785.8|109735.8|30
1722000770000|2024-07-26 13:32:50|109786.2|109736.2|109801.3|109751.3|109801.3|109751.3|109786.2|109736.2|31
1722000780000|2024-07-26 13:33:00|109800.9|109750.9|109793.9|109743.9|109801.2|109751.2|109791|109741|32
1722000790000|2024-07-26 13:33:10|109794.2|109744.2|109786.1|109736.1|109802.3|109752.3|109785|109735|33
1722000800000|2024-07-26 13:33:20|109785.3|109735.3|109774.4|109724.4|109790.1|109740.1|109772.7|109722.7|33
1722000810000|2024-07-26 13:33:30|109774.3|109724.3|109757|109707|109774.3|109724.3|109756.9|109706.9|35
1722000820000|2024-07-26 13:33:40|109756.7|109706.7|109737.8|109687.8|109757.1|109711.6|109734|109687.3|34
1722000830000|2024-07-26 13:33:50|109738.1|109688.1|109739.3|109689.3|109743.5|109693.5|109734.8|109684.8|40
1722000840000|2024-07-26 13:34:00|109740.2|109690.2|109736.9|109711.9|109748.5|109712.5|109735.9|109690.2|33
1722000850000|2024-07-26 13:34:10|109737.2|109712.2|109738.8|109713.8|109739.1|109714.1|109732.7|109707.7|19
1722000860000|2024-07-26 13:34:20|109739|109714|109751.4|109726.4|109753.2|109728.2|109739|109714|35
1722000870000|2024-07-26 13:34:30|109751.5|109726.5|109755.9|109705.9|109758.8|109726.5|109747.8|109705.8|31
1722000880000|2024-07-26 13:34:40|109755.2|109705.2|109757.6|109707.6|109757.6|109707.6|109748.1|109698.1|34
1722000890000|2024-07-26 13:34:50|109757.7|109707.7|109762.8|109712.8|109771.7|109721.7|109757.7|109707.7|34
1722000900000|2024-07-26 13:35:00|109761.6|109711.6|109764|109714|109765.4|109715.4|109761.6|109711.6|34
1722000910000|2024-07-26 13:35:10|109761.6|109711.6|109752|109702|109762.4|109712.4|109747.5|109697.5|32
1722000920000|2024-07-26 13:35:20|109752.1|109702.1|109784.5|109734.5|109784.9|109734.9|109752.1|109702.1|36
1722000930000|2024-07-26 13:35:30|109784.9|109734.9|109786.6|109736.6|109794.8|109744.8|109784.8|109734.8|35
1722000940000|2024-07-26 13:35:40|109786.8|109736.8|109796.7|109746.7|109796.9|109746.9|109785|109735|33
1722000950000|2024-07-26 13:35:50|109797.1|109747.1|109804.6|109754.6|109804.6|109754.6|109796.1|109746.1|27
1722000960000|2024-07-26 13:36:00|109804.3|109754.3|109796|109746|109804.9|109754.9|109795.6|109745.6|36
1722000970000|2024-07-26 13:36:10|109795.7|109745.7|109763.6|109738.6|109795.7|109752|109763.3|109726.9|38
1722000980000|2024-07-26 13:36:20|109764.7|109739.7|109783.1|109733.1|109783.1|109745.8|109760.2|109731.5|36
1722000990000|2024-07-26 13:36:30|109782.5|109732.5|109759.5|109734.5|109789.3|109739.3|109757|109729.5|34
1722001000000|2024-07-26 13:36:40|109758.4|109733.4|109752.3|109727.3|109762.7|109737.7|109752.3|109727.3|42
1722001010000|2024-07-26 13:36:50|109752.1|109727.1|109744.3|109719.3|109759|109734|109741.9|109716.9|36
1722001020000|2024-07-26 13:37:00|109744|109719|109758.1|109708.1|109761.5|109728.2|109742.2|109706.4|36
1722001030000|2024-07-26 13:37:10|109758|109708|109742.9|109692.9|109758|109708|109742.8|109692.8|27
1722001040000|2024-07-26 13:37:20|109742.5|109692.5|109743.9|109693.9|109748.7|109698.7|109741.4|109691.4|34
1722001050000|2024-07-26 13:37:30|109743.8|109693.8|109746|109696|109749.8|109699.8|109741.2|109691.2|23
1722001060000|2024-07-26 13:37:40|109745.9|109695.9|109737.2|109687.2|109746.7|109696.7|109737|109687|35
1722001070000|2024-07-26 13:37:50|109737.4|109687.4|109732|109682|109738.2|109688.2|109731.7|109681.7|28
1722001080000|2024-07-26 13:38:00|109731.5|109681.5|109727.1|109677.1|109731.5|109681.5|109722.3|109672.3|32
1722001090000|2024-07-26 13:38:10|109727|109677|109726.9|109676.9|109730.9|109680.9|109724.2|109674.2|34
1722001100000|2024-07-26 13:38:20|109723|109673|109709.8|109659.8|109723|109673|109708.8|109658.8|33
1722001110000|2024-07-26 13:38:30|109710.6|109660.6|109713.7|109663.7|109714.2|109664.2|109708.1|109658.1|25
1722001120000|2024-07-26 13:38:40|109714|109664|109713.9|109663.9|109717.9|109667.9|109713.5|109663.5|33
1722001130000|2024-07-26 13:38:50|109713.8|109663.8|109706.5|109656.5|109714.8|109664.8|109705.1|109655.1|36
1722001140000|2024-07-26 13:39:00|109706.4|109656.4|109712.1|109662.1|109712.1|109662.1|109696.8|109646.8|35
1722001150000|2024-07-26 13:39:10|109711.5|109661.5|109716.7|109666.7|109720.4|109670.4|109711.5|109661.5|37
1722001160000|2024-07-26 13:39:20|109717.1|109667.1|109731.8|109681.8|109731.8|109681.8|109715.9|109665.9|37
1722001170000|2024-07-26 13:39:30|109731.9|109681.9|109731.3|109681.3|109735.5|109685.5|109730.1|109680.1|34
1722001180000|2024-07-26 13:39:40|109732|109682|109707.1|109657.1|109732|109682|109705.5|109655.5|31
1722001190000|2024-07-26 13:39:50|109707|109657|109704.1|109654.1|109711.9|109661.9|109703.6|109653.6|27
1722001200000|2024-07-26 13:40:00|109704.2|109654.2|109703.1|109653.1|109704.2|109654.2|109701.5|109651.5|24
1722001210000|2024-07-26 13:40:10|109703.2|109653.2|109712.5|109662.5|109712.7|109662.7|109696.9|109646.9|34
1722001220000|2024-07-26 13:40:20|109712.8|109662.8|109733|109683|109733.3|109683.3|109712.8|109662.8|38
1722001230000|2024-07-26 13:40:30|109733.6|109683.6|109736.3|109686.3|109737.3|109687.3|109732|109682|39
1722001240000|2024-07-26 13:40:40|109735.4|109685.4|109759|109709|109760.4|109710.4|109735.4|109685.4|36
1722001250000|2024-07-26 13:40:50|109761.1|109711.1|109756.3|109706.3|109769.1|109719.1|109756.3|109706.3|40
1722001260000|2024-07-26 13:41:00|109755.1|109705.1|109754.1|109704.1|109763.9|109713.9|109753.6|109703.6|41
1722001270000|2024-07-26 13:41:10|109754.3|109704.3|109756.9|109706.9|109757.8|109707.8|109753.5|109703.5|31
1722001280000|2024-07-26 13:41:20|109756.8|109706.8|109778.6|109728.6|109778.7|109728.7|109753.4|109703.4|35
1722001290000|2024-07-26 13:41:30|109780.1|109730.1|109775.1|109725.1|109780.9|109730.9|109773.7|109723.7|35
1722001300000|2024-07-26 13:41:40|109775|109725|109768.4|109718.4|109775.4|109725.4|109767.7|109717.7|23
1722001310000|2024-07-26 13:41:50|109769.8|109719.8|109770.2|109720.2|109771.1|109721.1|109763.2|109713.2|29
1722001320000|2024-07-26 13:42:00|109770.8|109720.8|109785.1|109735.1|109787.9|109748.3|109770.6|109720.6|35
1722001330000|2024-07-26 13:42:10|109785.2|109735.2|109781.8|109731.8|109785.4|109735.4|109780.1|109730.1|33
1722001340000|2024-07-26 13:42:20|109781.7|109731.7|109789.9|109739.9|109791.9|109741.9|109781.1|109731.1|33
1722001350000|2024-07-26 13:42:30|109789.5|109739.5|109771.9|109721.9|109789.5|109739.5|109768.7|109718.7|31
1722001360000|2024-07-26 13:42:40|109771.2|109721.2|109779.2|109729.2|109781.8|109731.8|109768.8|109718.8|35
1722001370000|2024-07-26 13:42:50|109779|109729|109764.6|109714.6|109779.2|109729.2|109764.5|109714.5|33
1722001380000|2024-07-26 13:43:00|109763.8|109713.8|109758.8|109708.8|109765.9|109715.9|109755.9|109705.9|36
1722001390000|2024-07-26 13:43:10|109759|109709|109740.1|109690.1|109759|109709|109739.7|109689.7|36
1722001400000|2024-07-26 13:43:20|109742|109692|109734|109684|109745.1|109695.1|109734|109684|33
1722001410000|2024-07-26 13:43:30|109732.2|109682.2|109736|109686|109737.2|109687.2|109726.7|109676.7|40
1722001420000|2024-07-26 13:43:40|109734.9|109684.9|109698|109648|109734.9|109684.9|109697.9|109647.9|37
1722001430000|2024-07-26 13:43:50|109694.7|109644.7|109653.9|109603.9|109695.4|109645.4|109653.3|109603.3|41
1722001440000|2024-07-26 13:44:00|109654.9|109604.9|109625.5|109575.5|109654.9|109604.9|109619.2|109569.2|40
1722001450000|2024-07-26 13:44:10|109626.1|109576.1|109626.4|109576.4|109626.4|109576.4|109616.9|109566.9|36
1722001460000|2024-07-26 13:44:20|109627.7|109577.7|109624.3|109574.3|109637.2|109587.2|109617.5|109567.5|43
1722001470000|2024-07-26 13:44:30|109624.6|109574.6|109630.6|109580.6|109634.3|109584.3|109623.3|109573.3|39
1722001480000|2024-07-26 13:44:40|109630.2|109580.2|109613.3|109563.3|109631.2|109581.2|109612.8|109562.8|29
1722001490000|2024-07-26 13:44:50|109614|109564|109637.8|109587.8|109637.8|109587.8|109611.7|109561.7|36
1722001500000|2024-07-26 13:45:00|109634.8|109584.8|109640.3|109590.3|109640.5|109590.5|109633.6|109583.6|28
1722001510000|2024-07-26 13:45:10|109640.5|109590.5|109640.7|109590.7|109641.3|109591.3|109637.4|109587.4|29
1722001520000|2024-07-26 13:45:20|109641.2|109591.2|109655|109605|109657.7|109607.7|109641.1|109591.1|34
1722001530000|2024-07-26 13:45:30|109654.8|109604.8|109654.4|109604.4|109657.7|109607.7|109646.7|109596.7|35
1722001540000|2024-07-26 13:45:40|109660.5|109610.5|109652.9|109602.9|109662|109612|109652.6|109602.6|32
1722001550000|2024-07-26 13:45:50|109653.4|109603.4|109641|109591|109656.9|109606.9|109639|109589|35
1722001560000|2024-07-26 13:46:00|109645.6|109595.6|109648.3|109598.3|109648.6|109598.6|109641|109591|32
1722001570000|2024-07-26 13:46:10|109647.5|109597.5|109645.4|109595.4|109648.4|109598.4|109638.8|109588.8|34
1722001580000|2024-07-26 13:46:20|109645.3|109595.3|109645.7|109595.7|109648.2|109598.2|109645.1|109595.1|32
1722001590000|2024-07-26 13:46:30|109646.8|109596.8|109650.1|109600.1|109653.8|109603.8|109640.1|109590.1|41
1722001600000|2024-07-26 13:46:40|109650.6|109600.6|109656.5|109606.5|109656.8|109606.8|109650.1|109600.1|35
1722001610000|2024-07-26 13:46:50|109655.9|109605.9|109649|109599|109655.9|109605.9|109646.7|109596.7|34
1722001620000|2024-07-26 13:47:00|109649.5|109599.5|109650.6|109600.6|109650.6|109600.6|109644.1|109594.1|34
1722001630000|2024-07-26 13:47:10|109650.8|109600.8|109649.5|109599.5|109652|109602|109649.2|109599.2|35
1722001640000|2024-07-26 13:47:20|109649.9|109599.9|109651.9|109601.9|109653.9|109603.9|109649.5|109599.5|31
1722001650000|2024-07-26 13:47:30|109652|109602|109652.4|109602.4|109655.8|109605.8|109651.9|109601.9|31
1722001660000|2024-07-26 13:47:40|109652.3|109602.3|109650.7|109600.7|109655.9|109605.9|109642.4|109592.4|32
1722001670000|2024-07-26 13:47:50|109650.6|109600.6|109662.4|109612.4|109664|109614|109650.6|109600.6|26
1722001680000|2024-07-26 13:48:00|109661.9|109611.9|109668.1|109618.1|109673.9|109623.9|109660.2|109610.2|30
1722001690000|2024-07-26 13:48:10|109668.8|109618.8|109671|109621|109678.4|109628.4|109668.8|109618.8|39
1722001700000|2024-07-26 13:48:20|109670.3|109620.3|109677.7|109627.7|109677.9|109627.9|109670.3|109620.3|21
1722001710000|2024-07-26 13:48:30|109677.5|109627.5|109675.5|109625.5|109678|109628|109674.4|109624.4|24
1722001720000|2024-07-26 13:48:40|109676.1|109626.1|109652.8|109602.8|109677.2|109627.2|109649.9|109599.9|38
1722001730000|2024-07-26 13:48:50|109653.1|109603.1|109661.4|109611.4|109661.6|109611.6|109652.7|109602.7|27
1722001740000|2024-07-26 13:49:00|109660.8|109610.8|109643.8|109593.8|109662|109612|109639.1|109589.1|28
1722001750000|2024-07-26 13:49:10|109643.7|109593.7|109652.6|109602.6|109652.6|109602.6|109637.3|109587.3|42
1722001760000|2024-07-26 13:49:20|109651.7|109601.7|109669.6|109619.6|109669.6|109619.6|109651.7|109601.7|38
1722001770000|2024-07-26 13:49:30|109670.2|109620.2|109667.4|109617.4|109670.2|109620.2|109661.9|109611.9|36
1722001780000|2024-07-26 13:49:40|109666.7|109616.7|109675.3|109625.3|109675.7|109625.7|109666.7|109616.7|25
1722001790000|2024-07-26 13:49:50|109675.9|109625.9|109673.3|109623.3|109683.5|109633.5|109673.1|109623.1|33
1722001800000|2024-07-26 13:50:00|109674|109624|109662.2|109612.2|109674|109624|109661.9|109611.9|25
1722001810000|2024-07-26 13:50:10|109663.3|109613.3|109647.7|109597.7|109663.9|109613.9|109646|109596|33
1722001820000|2024-07-26 13:50:20|109647.6|109597.6|109660.7|109610.7|109661.7|109611.7|109641.3|109591.3|33
1722001830000|2024-07-26 13:50:30|109654.4|109604.4|109663.5|109613.5|109664.4|109614.4|109651|109601|36
1722001840000|2024-07-26 13:50:40|109661.5|109611.5|109656.3|109606.3|109662.1|109612.1|109654.1|109604.1|28
1722001850000|2024-07-26 13:50:50|109656.5|109606.5|109659.3|109609.3|109662|109612|109656.5|109606.5|27
1722001860000|2024-07-26 13:51:00|109657.1|109607.1|109651.2|109601.2|109657.1|109607.1|109642.9|109592.9|32
1722001870000|2024-07-26 13:51:10|109652.1|109602.1|109656.2|109606.2|109658.4|109608.4|109652.1|109602.1|32
1722001880000|2024-07-26 13:51:20|109654.7|109604.7|109652.3|109602.3|109656.4|109606.4|109650.6|109600.6|31
1722001890000|2024-07-26 13:51:30|109651.5|109601.5|109644.3|109594.3|109651.5|109601.5|109643.9|109593.9|32
1722001900000|2024-07-26 13:51:40|109644.4|109594.4|109633.3|109583.3|109644.4|109594.4|109629|109579|39
1722001910000|2024-07-26 13:51:50|109633.2|109583.2|109640.2|109590.2|109640.2|109590.2|109632.6|109582.6|28
1722001920000|2024-07-26 13:52:00|109639.9|109589.9|109634.6|109584.6|109640.7|109590.7|109634.2|109584.2|30
1722001930000|2024-07-26 13:52:10|109634.4|109584.4|109633.6|109583.6|109638.3|109588.3|109633.5|109583.5|32
1722001940000|2024-07-26 13:52:20|109630.9|109580.9|109633.7|109583.7|109635.7|109585.7|109628.1|109578.1|37
1722001950000|2024-07-26 13:52:30|109634.1|109584.1|109631.6|109581.6|109635.6|109585.6|109629.1|109579.1|28
1722001960000|2024-07-26 13:52:40|109631.4|109581.4|109638.4|109588.4|109638.7|109588.7|109627.9|109577.9|28
1722001970000|2024-07-26 13:52:50|109638|109588|109646.4|109596.4|109648|109598|109637.6|109587.6|35
1722001980000|2024-07-26 13:53:00|109646.6|109596.6|109638.1|109588.1|109646.7|109596.7|109635.2|109585.2|28
1722001990000|2024-07-26 13:53:10|109637.8|109587.8|109636|109586|109641.7|109591.7|109635.9|109585.9|23
1722002000000|2024-07-26 13:53:20|109636.5|109586.5|109652.2|109602.2|109653.1|109603.1|109632.2|109582.2|36
1722002010000|2024-07-26 13:53:30|109650.9|109600.9|109647|109597|109650.9|109600.9|109646.1|109596.1|30
1722002020000|2024-07-26 13:53:40|109647.1|109597.1|109654.6|109604.6|109655.3|109605.3|109647.1|109597.1|24
1722002030000|2024-07-26 13:53:50|109653.6|109603.6|109661.6|109611.6|109664.1|109614.1|109653.6|109603.6|28
1722002040000|2024-07-26 13:54:00|109659.8|109609.8|109653.1|109603.1|109659.8|109609.8|109651|109601|32
1722002050000|2024-07-26 13:54:10|109653.8|109603.8|109660.9|109610.9|109660.9|109610.9|109652.8|109602.8|36
1722002060000|2024-07-26 13:54:20|109661.1|109611.1|109670.9|109620.9|109671|109621|109661.1|109611.1|25
1722002070000|2024-07-26 13:54:30|109671.3|109621.3|109670.3|109620.3|109673|109623|109668.8|109618.8|32
1722002080000|2024-07-26 13:54:40|109670.4|109620.4|109669.2|109619.2|109670.4|109620.4|109664.7|109614.7|28
1722002090000|2024-07-26 13:54:50|109667.3|109617.3|109667.6|109617.6|109669.8|109619.8|109665|109615|30
1722002100000|2024-07-26 13:55:00|109667.2|109617.2|109664.5|109614.5|109670.2|109620.2|109663.9|109613.9|35
1722002110000|2024-07-26 13:55:10|109665|109615|109668.6|109618.6|109668.6|109618.6|109662.3|109612.3|27
1722002120000|2024-07-26 13:55:20|109668.4|109618.4|109673.3|109623.3|109676.4|109626.4|109666.9|109616.9|26
1722002130000|2024-07-26 13:55:30|109673.5|109623.5|109667.4|109617.4|109677.3|109627.3|109665.7|109615.7|32
1722002140000|2024-07-26 13:55:40|109667.1|109617.1|109698.8|109648.8|109698.8|109648.8|109666.6|109616.6|30
1722002150000|2024-07-26 13:55:50|109700.4|109650.4|109698.6|109648.6|109702|109652|109694.1|109644.1|31
1722002160000|2024-07-26 13:56:00|109699.3|109649.3|109709.8|109659.8|109711.4|109661.4|109699.3|109649.3|32
1722002170000|2024-07-26 13:56:10|109709.9|109659.9|109707.9|109657.9|109710|109660|109706.9|109656.9|21
1722002180000|2024-07-26 13:56:20|109706.2|109656.2|109709.9|109659.9|109710.5|109660.5|109705.5|109655.5|21
1722002190000|2024-07-26 13:56:30|109710.5|109660.5|109711|109661|109711.4|109661.4|109710|109660|18
1722002200000|2024-07-26 13:56:40|109710.7|109660.7|109708.6|109658.6|109712.4|109662.4|109706.6|109656.6|18
1722002210000|2024-07-26 13:56:50|109709.4|109659.4|109709.2|109659.2|109709.8|109659.8|109708.7|109658.7|13
1722002220000|2024-07-26 13:57:00|109709.5|109659.5|109718.1|109668.1|109718.1|109668.1|109708.4|109658.4|24
1722002230000|2024-07-26 13:57:10|109717.8|109667.8|109718.5|109668.5|109719.2|109669.2|109717.8|109667.8|11
1722002240000|2024-07-26 13:57:20|109718.6|109668.6|109720|109670|109720.5|109670.5|109718|109668|18
1722002250000|2024-07-26 13:57:30|109720.1|109670.1|109712.1|109662.1|109720.1|109670.1|109711.3|109661.3|27
1722002260000|2024-07-26 13:57:40|109712.8|109662.8|109711.7|109661.7|109712.9|109662.9|109708.5|109658.5|25
1722002270000|2024-07-26 13:57:50|109711.9|109661.9|109730|109680|109730|109680|109711.9|109661.9|18
1722002280000|2024-07-26 13:58:00|109730.4|109680.4|109731.5|109681.5|109734.4|109684.4|109730.4|109680.4|22
1722002290000|2024-07-26 13:58:10|109732.6|109682.6|109724.9|109674.9|109732.6|109682.6|109724.4|109674.4|22
1722002300000|2024-07-26 13:58:20|109726.4|109676.4|109719.4|109669.4|109728.5|109678.5|109719.4|109669.4|19
1722002310000|2024-07-26 13:58:30|109718.7|109668.7|109721.8|109671.8|109721.8|109671.8|109718.5|109668.5|8
1722002320000|2024-07-26 13:58:40|109722.1|109672.1|109721.6|109671.6|109723.3|109673.3|109721.6|109671.6|10
1722002330000|2024-07-26 13:58:50|109721.5|109671.5|109718.4|109668.4|109721.5|109671.5|109717.2|109667.2|20
1722002340000|2024-07-26 13:59:00|109718.2|109668.2|109714.3|109664.3|109724|109674|109714.3|109664.3|17
1722002350000|2024-07-26 13:59:10|109714.6|109664.6|109712.2|109662.2|109717.3|109667.3|109712.2|109662.2|21
1722002360000|2024-07-26 13:59:20|109712.1|109662.1|109710.9|109660.9|109713|109663|109708.7|109658.7|20
1722002370000|2024-07-26 13:59:30|109712|109662|109703.8|109653.8|109716.1|109666.1|109702.8|109652.8|32
1722002380000|2024-07-26 13:59:40|109705|109655|109702.9|109652.9|109705.9|109655.9|109697|109647|21
1722002390000|2024-07-26 13:59:50|109702.3|109652.3|109675.9|109475.9|109772.6|109653.7|109675.9|109475.9|18
1722002400000|2024-07-26 14:00:00|109605.4|109405.4|109739.5|109539.5|109739.5|109539.5|109605.4|109405.4|28
1722002410000|2024-07-26 14:00:10|109749.4|109549.4|109721.1|109524.6|109750.5|109653.2|109699.5|109515.9|42
1722002420000|2024-07-26 14:00:20|109721.9|109524.9|109717.7|109560.7|109722.2|109573.5|109712.1|109524.9|35
1722002430000|2024-07-26 14:00:30|109729.1|109551.6|109741.5|109563.9|109752.9|109569.8|109716.8|109521.6|41
1722002440000|2024-07-26 14:00:40|109749.2|109576.2|109712.8|109662.8|109772.3|109684|109712.8|109576.2|44
1722002450000|2024-07-26 14:00:50|109719.2|109669.2|109733.2|109598.9|109772.4|109671.2|109703.8|109575.3|35
1722002460000|2024-07-26 14:01:00|109691|109641|109688.4|109638.4|109696.6|109646.6|109678.8|109628.8|33
1722002470000|2024-07-26 14:01:10|109688.2|109638.2|109686.7|109636.7|109693.2|109643.2|109686.7|109636.7|28
1722002480000|2024-07-26 14:01:20|109685.6|109635.6|109678.8|109628.8|109689.7|109639.7|109676.2|109626.2|36
1722002490000|2024-07-26 14:01:30|109678.7|109628.7|109674.3|109624.3|109683.2|109633.2|109673|109623|39
1722002500000|2024-07-26 14:01:40|109673.2|109623.2|109685.4|109635.4|109686.7|109636.7|109673.2|109623.2|24
1722002510000|2024-07-26 14:01:50|109685.5|109635.5|109698.9|109648.9|109699.1|109649.1|109685.5|109635.5|32
1722002520000|2024-07-26 14:02:00|109698.6|109648.6|109701|109651|109701|109651|109696.5|109646.5|24
1722002530000|2024-07-26 14:02:10|109699.9|109649.9|109698.1|109648.1|109712.8|109662.8|109697|109647|39
1722002540000|2024-07-26 14:02:20|109698.4|109648.4|109707.7|109657.7|109707.7|109657.7|109693.2|109643.2|37
1722002550000|2024-07-26 14:02:30|109707.3|109657.3|109699.4|109649.4|109709.4|109659.4|109699.3|109649.3|42
1722002560000|2024-07-26 14:02:40|109699.2|109649.2|109694.8|109644.8|109699.2|109649.2|109692.1|109642.1|24
1722002570000|2024-07-26 14:02:50|109691.2|109641.2|109691.3|109641.3|109694.7|109644.7|109689.2|109639.2|27
1722002580000|2024-07-26 14:03:00|109691.6|109641.6|109709.9|109659.9|109718|109668|109687.8|109637.8|39
1722002590000|2024-07-26 14:03:10|109710.3|109660.3|109725.4|109675.4|109727.1|109677.1|109709|109659|37
1722002600000|2024-07-26 14:03:20|109724.7|109674.7|109743|109693|109743|109693|109724|109674|37
1722002610000|2024-07-26 14:03:30|109742.9|109692.9|109739.8|109689.8|109742.9|109692.9|109735.6|109685.6|36
1722002620000|2024-07-26 14:03:40|109741.9|109691.9|109730.3|109680.3|109742.7|109692.7|109730.3|109680.3|34
1722002630000|2024-07-26 14:03:50|109730.8|109680.8|109744.9|109694.9|109746.8|109696.8|109730.8|109680.8|42
1722002640000|2024-07-26 14:04:00|109744.7|109694.7|109741.7|109691.7|109746.2|109696.2|109737|109687|35
1722002650000|2024-07-26 14:04:10|109741|109691|109724.1|109674.1|109741|109691|109724.1|109674.1|31
1722002660000|2024-07-26 14:04:20|109723.9|109673.9|109734|109684|109734|109684|109721.5|109671.5|35
1722002670000|2024-07-26 14:04:30|109734.7|109684.7|109723.9|109673.9|109740.3|109690.3|109723.8|109673.8|32
1722002680000|2024-07-26 14:04:40|109724.5|109674.5|109726.4|109676.4|109726.4|109676.4|109703.5|109653.5|35
1722002690000|2024-07-26 14:04:50|109727.5|109677.5|109746.8|109696.8|109753.3|109703.3|109725.5|109675.5|39
1722002700000|2024-07-26 14:05:00|109746.1|109696.1|109735|109685|109754.1|109704.1|109710.3|109660.3|40
1722002710000|2024-07-26 14:05:10|109735.1|109685.1|109740.1|109690.1|109740.1|109690.1|109731.4|109681.4|40
1722002720000|2024-07-26 14:05:20|109739.2|109689.2|109757.7|109707.7|109766.2|109716.2|109736.6|109686.6|41
1722002730000|2024-07-26 14:05:30|109759.1|109709.1|109756.5|109706.5|109761.8|109711.8|109753.8|109703.8|36
1722002740000|2024-07-26 14:05:40|109745.5|109695.5|109726.6|109676.6|109745.5|109695.5|109721.2|109671.2|38
1722002750000|2024-07-26 14:05:50|109726.4|109676.4|109727.9|109677.9|109728.2|109678.2|109723.2|109673.2|30
1722002760000|2024-07-26 14:06:00|109728.1|109678.1|109731.4|109681.4|109732.2|109682.2|109725.2|109675.2|37
1722002770000|2024-07-26 14:06:10|109732.3|109682.3|109730.8|109680.8|109733.6|109683.6|109725.8|109675.8|37
1722002780000|2024-07-26 14:06:20|109731.9|109681.9|109739.3|109689.3|109741.6|109691.6|109731.9|109681.9|33
1722002790000|2024-07-26 14:06:30|109737.6|109687.6|109729.6|109679.6|109737.7|109687.7|109722.4|109672.4|32
1722002800000|2024-07-26 14:06:40|109729.1|109679.1|109728.6|109678.6|109729.9|109679.9|109724.3|109674.3|36
1722002810000|2024-07-26 14:06:50|109727.9|109677.9|109726.8|109676.8|109733.7|109683.7|109726.8|109676.8|34
1722002820000|2024-07-26 14:07:00|109725|109675|109705|109655|109725|109675|109695.4|109645.4|36
1722002830000|2024-07-26 14:07:10|109704.9|109654.9|109701.5|109651.5|109704.9|109654.9|109693.9|109643.9|37
1722002840000|2024-07-26 14:07:20|109702.4|109652.4|109691.9|109641.9|109705|109655|109690.3|109640.3|35
1722002850000|2024-07-26 14:07:30|109692|109642|109705.4|109655.4|109710.5|109660.5|109691.4|109641.4|27
1722002860000|2024-07-26 14:07:40|109704.9|109654.9|109703.9|109653.9|109705.6|109655.6|109698.3|109648.3|31
1722002870000|2024-07-26 14:07:50|109704.5|109654.5|109727.7|109677.7|109731.9|109681.9|109703.8|109653.8|41
1722002880000|2024-07-26 14:08:00|109727.3|109677.3|109736.9|109686.9|109736.9|109686.9|109723|109673|36
1722002890000|2024-07-26 14:08:10|109736|109686|109750.6|109700.6|109754.2|109704.2|109734.7|109684.7|40
1722002900000|2024-07-26 14:08:20|109750.9|109700.9|109753.2|109703.2|109756.8|109706.8|109750.7|109700.7|33
1722002910000|2024-07-26 14:08:30|109753|109703|109754.8|109704.8|109759.2|109709.2|109752.9|109702.9|24
1722002920000|2024-07-26 14:08:40|109754.1|109704.1|109756|109706|109756|109706|109752.5|109702.5|27
1722002930000|2024-07-26 14:08:50|109756.6|109706.6|109770.3|109720.3|109770.9|109720.9|109756|109706|34
1722002940000|2024-07-26 14:09:00|109770|109720|109763.1|109713.1|109770.3|109720.3|109760.1|109710.1|22
1722002950000|2024-07-26 14:09:10|109762.3|109712.3|109768.9|109718.9|109770.3|109720.3|109762.3|109712.3|24
1722002960000|2024-07-26 14:09:20|109769.1|109719.1|109769.6|109719.6|109769.9|109719.9|109752.4|109702.4|34
1722002970000|2024-07-26 14:09:30|109769.4|109719.4|109785.8|109735.8|109786.6|109736.6|109769.4|109719.4|28
1722002980000|2024-07-26 14:09:40|109786.2|109736.2|109781.5|109731.5|109796.7|109746.7|109779.2|109729.2|29
1722002990000|2024-07-26 14:09:50|109781.9|109731.9|109765.6|109715.6|109782.3|109732.3|109763.8|109713.8|35
1722003000000|2024-07-26 14:10:00|109765.4|109715.4|109763.1|109713.1|109774.5|109724.5|109762.4|109712.4|37
1722003010000|2024-07-26 14:10:10|109762.7|109712.7|109741.5|109691.5|109763.3|109713.3|109741.5|109691.5|41
1722003020000|2024-07-26 14:10:20|109743|109693|109742.6|109692.6|109743|109693|109730.9|109680.9|44
1722003030000|2024-07-26 14:10:30|109742.5|109692.5|109733.2|109683.2|109746|109696|109733.2|109683.2|33
1722003040000|2024-07-26 14:10:40|109733|109683|109731.2|109681.2|109733|109683|109727.9|109677.9|26
1722003050000|2024-07-26 14:10:50|109731.7|109681.7|109725.7|109675.7|109731.9|109681.9|109725.6|109675.6|21
1722003060000|2024-07-26 14:11:00|109724.8|109674.8|109708.4|109658.4|109724.8|109674.8|109708.4|109658.4|21
1722003070000|2024-07-26 14:11:10|109707.5|109657.5|109716.5|109666.5|109729.3|109679.3|109705.1|109655.1|40
1722003080000|2024-07-26 14:11:20|109716.8|109666.8|109701.8|109651.8|109716.8|109666.8|109701.4|109651.4|30
1722003090000|2024-07-26 14:11:30|109701.6|109651.6|109664.9|109614.9|109704|109654|109664.6|109614.6|35
1722003100000|2024-07-26 14:11:40|109664.8|109614.8|109654.2|109604.2|109666.6|109616.6|109649.8|109599.8|37
1722003110000|2024-07-26 14:11:50|109654|109604|109652.8|109602.8|109666.5|109616.5|109652.2|109602.2|41
1722003120000|2024-07-26 14:12:00|109653|109603|109658.7|109608.7|109661.6|109611.6|109642.1|109592.1|38
1722003130000|2024-07-26 14:12:10|109659.2|109609.2|109646.7|109596.7|109659.2|109609.2|109642.6|109592.6|35
1722003140000|2024-07-26 14:12:20|109643.6|109593.6|109636.9|109586.9|109644.5|109594.5|109636.2|109586.2|30
1722003150000|2024-07-26 14:12:30|109636.5|109586.5|109648.6|109598.6|109654.6|109604.6|109635.6|109585.6|35
1722003160000|2024-07-26 14:12:40|109648.3|109598.3|109658.1|109608.1|109658.3|109608.3|109647.3|109597.3|33
1722003170000|2024-07-26 14:12:50|109657.3|109607.3|109652.6|109602.6|109657.3|109607.3|109649|109599|38
1722003180000|2024-07-26 14:13:00|109657|109607|109659.7|109609.7|109663.2|109613.2|109651.2|109601.2|40
1722003190000|2024-07-26 14:13:10|109660.2|109610.2|109672|109622|109672.3|109622.3|109658.6|109608.6|40
1722003200000|2024-07-26 14:13:20|109670.3|109620.3|109658.9|109608.9|109670.8|109620.8|109654.5|109604.5|29
1722003210000|2024-07-26 14:13:30|109657.6|109607.6|109649.5|109599.5|109659.3|109609.3|109647.8|109597.8|30
1722003220000|2024-07-26 14:13:40|109649.6|109599.6|109646.9|109596.9|109654.2|109604.2|109640|109590|36
1722003230000|2024-07-26 14:13:50|109646.8|109596.8|109642.7|109592.7|109647.4|109597.4|109640.5|109590.5|24
1722003240000|2024-07-26 14:14:00|109641.8|109591.8|109632|109582|109643.8|109593.8|109631.5|109581.5|35
1722003250000|2024-07-26 14:14:10|109632.5|109582.5|109644|109594|109645.8|109595.8|109621.4|109571.4|36
1722003260000|2024-07-26 14:14:20|109646|109596|109647.4|109597.4|109649.6|109599.6|109646|109596|33
1722003270000|2024-07-26 14:14:30|109648.9|109598.9|109653.2|109603.2|109653.2|109603.2|109648.9|109598.9|24
1722003280000|2024-07-26 14:14:40|109653.6|109603.6|109646.2|109596.2|109653.8|109603.8|109638.6|109588.6|39
1722003290000|2024-07-26 14:14:50|109648.8|109598.8|109663.2|109613.2|109663.2|109613.2|109648.8|109598.8|30
1722003300000|2024-07-26 14:15:00|109662.3|109612.3|109656.2|109606.2|109664.5|109614.5|109656.2|109606.2|31
1722003310000|2024-07-26 14:15:10|109656.1|109606.1|109670.7|109620.7|109672.9|109622.9|109655.7|109605.7|38
1722003320000|2024-07-26 14:15:20|109670.9|109620.9|109684.7|109634.7|109684.7|109634.7|109670.9|109620.9|28
1722003330000|2024-07-26 14:15:30|109687.1|109637.1|109665.2|109615.2|109691.4|109641.4|109663.7|109613.7|39
1722003340000|2024-07-26 14:15:40|109664.8|109614.8|109678|109628|109679.6|109629.6|109661.1|109611.1|34
1722003350000|2024-07-26 14:15:50|109678.2|109628.2|109679|109629|109682.5|109632.5|109675.1|109625.1|26
1722003360000|2024-07-26 14:16:00|109678|109628|109677.5|109627.5|109678|109628|109670|109620|33
1722003370000|2024-07-26 14:16:10|109677.3|109627.3|109680.2|109630.2|109681.9|109631.9|109670.7|109620.7|31
1722003380000|2024-07-26 14:16:20|109680.3|109630.3|109676.5|109626.5|109680.3|109630.3|109673.3|109623.3|35
1722003390000|2024-07-26 14:16:30|109676.2|109626.2|109685.2|109635.2|109686.5|109636.5|109676.2|109626.2|37
1722003400000|2024-07-26 14:16:40|109685.8|109635.8|109686.7|109636.7|109687.8|109637.8|109675.7|109625.7|40
1722003410000|2024-07-26 14:16:50|109687.8|109637.8|109677.8|109627.8|109703.1|109653.1|109668.8|109618.8|42
1722003420000|2024-07-26 14:17:00|109675.1|109625.1|109671.6|109621.6|109677.1|109627.1|109669.9|109619.9|33
1722003430000|2024-07-26 14:17:10|109671.7|109621.7|109681.6|109631.6|109682.6|109632.6|109670.9|109620.9|31
1722003440000|2024-07-26 14:17:20|109681.8|109631.8|109680|109630|109684.4|109634.4|109679.8|109629.8|30
1722003450000|2024-07-26 14:17:30|109679.3|109629.3|109670.7|109620.7|109681.9|109631.9|109670.1|109620.1|35
1722003460000|2024-07-26 14:17:40|109670.8|109620.8|109678.7|109628.7|109678.7|109628.7|109670.8|109620.8|31
1722003470000|2024-07-26 14:17:50|109680.4|109630.4|109687.5|109637.5|109688.4|109638.4|109680.4|109630.4|30
1722003480000|2024-07-26 14:18:00|109687.7|109637.7|109690|109640|109694.4|109644.4|109683.8|109633.8|34
1722003490000|2024-07-26 14:18:10|109690.1|109640.1|109698.5|109648.5|109698.6|109648.6|109690.1|109640.1|29
1722003500000|2024-07-26 14:18:20|109699.2|109649.2|109685.7|109635.7|109699.9|109649.9|109685.5|109635.5|32
1722003510000|2024-07-26 14:18:30|109687.3|109637.3|109655|109630|109688|109638|109653.7|109623.4|27
1722003520000|2024-07-26 14:18:40|109655.1|109630.1|109690.9|109640.9|109690.9|109640.9|109654.9|109616.4|35
1722003530000|2024-07-26 14:18:50|109692.4|109642.4|109721.8|109671.8|109729.1|109679.1|109692.4|109642.4|41
1722003540000|2024-07-26 14:19:00|109716.8|109666.8|109719.3|109669.3|109724.3|109674.3|109708.7|109658.7|43
1722003550000|2024-07-26 14:19:10|109719.9|109669.9|109725|109675|109727.9|109677.9|109718.4|109668.4|37
1722003560000|2024-07-26 14:19:20|109725.2|109675.2|109728.5|109678.5|109730|109680|109724.4|109674.4|34
1722003570000|2024-07-26 14:19:30|109727.7|109677.7|109728.3|109678.3|109730.6|109680.6|109726.7|109676.7|33
1722003580000|2024-07-26 14:19:40|109728.7|109678.7|109729.2|109679.2|109731.1|109681.1|109725.5|109675.5|34
1722003590000|2024-07-26 14:19:50|109732.1|109682.1|109728.6|109678.6|109733|109683|109726.4|109676.4|35
1722003600000|2024-07-26 14:20:00|109728.5|109678.5|109724.5|109674.5|109732.6|109682.6|109720.2|109670.2|40
1722003610000|2024-07-26 14:20:10|109724.4|109674.4|109725.4|109675.4|109730.1|109680.1|109724.2|109674.2|31
1722003620000|2024-07-26 14:20:20|109725.7|109675.7|109738.5|109688.5|109738.5|109688.5|109719.5|109669.5|39
1722003630000|2024-07-26 14:20:30|109739.5|109689.5|109743.8|109693.8|109744.2|109694.2|109737.1|109687.1|33
1722003640000|2024-07-26 14:20:40|109743.4|109693.4|109743.3|109693.3|109748.2|109698.2|109742.5|109692.5|30
1722003650000|2024-07-26 14:20:50|109743.6|109693.6|109742.9|109692.9|109747.6|109697.6|109739.9|109689.9|35
1722003660000|2024-07-26 14:21:00|109743.1|109693.1|109740.8|109690.8|109744|109694|109738.3|109688.3|29
1722003670000|2024-07-26 14:21:10|109740.7|109690.7|109743|109693|109744.9|109694.9|109739.8|109689.8|31
1722003680000|2024-07-26 14:21:20|109743.3|109693.3|109746.6|109696.6|109748.8|109698.8|109743.2|109693.2|25
1722003690000|2024-07-26 14:21:30|109746.5|109696.5|109771.2|109721.2|109772.5|109722.5|109743.4|109693.4|40
1722003700000|2024-07-26 14:21:40|109771.4|109721.4|109778.3|109728.3|109780.9|109730.9|109771.4|109721.4|32
1722003710000|2024-07-26 14:21:50|109778.7|109728.7|109786.4|109736.4|109786.4|109736.4|109777.5|109727.5|35
1722003720000|2024-07-26 14:22:00|109786.3|109736.3|109784.3|109734.3|109791|109741|109784.1|109734.1|46
1722003730000|2024-07-26 14:22:10|109783.7|109733.7|109781.2|109731.2|109784.5|109734.5|109779.4|109729.4|39
1722003740000|2024-07-26 14:22:20|109781|109731|109782.8|109732.8|109786.5|109736.5|109779.3|109729.3|53
1722003750000|2024-07-26 14:22:30|109783.7|109733.7|109793.3|109743.3|109793.9|109743.9|109782.4|109732.4|37
1722003760000|2024-07-26 14:22:40|109793.4|109743.4|109802.3|109752.3|109807.6|109757.6|109793.3|109743.3|52
1722003770000|2024-07-26 14:22:50|109801.8|109751.8|109802.8|109752.8|109803.1|109753.1|109799|109749|25
1722003780000|2024-07-26 14:23:00|109802.3|109752.3|109786.4|109736.4|109802.3|109752.3|109785.2|109735.2|44
1722003790000|2024-07-26 14:23:10|109786.9|109736.9|109793.2|109743.2|109794.5|109744.5|109786.9|109736.9|41
1722003800000|2024-07-26 14:23:20|109792.3|109742.3|109818.6|109768.6|109821|109771|109792.1|109742.1|50
1722003810000|2024-07-26 14:23:30|109819.5|109769.5|109832.5|109782.5|109833.7|109783.7|109819.5|109769.5|56
1722003820000|2024-07-26 14:23:40|109832.4|109782.4|109820|109770|109832.4|109782.4|109819.5|109769.5|44
1722003830000|2024-07-26 14:23:50|109820.9|109770.9|109810.4|109760.4|109822.3|109772.3|109810.4|109760.4|62
1722003840000|2024-07-26 14:24:00|109809|109759|109792.1|109742.1|109810.1|109760.1|109791.8|109741.8|62
1722003850000|2024-07-26 14:24:10|109791.9|109741.9|109784.1|109734.1|109791.9|109741.9|109783.4|109733.4|32
1722003860000|2024-07-26 14:24:20|109784.3|109734.3|109790.4|109740.4|109796.5|109746.5|109784.3|109734.3|41
1722003870000|2024-07-26 14:24:30|109790.2|109740.2|109800.2|109750.2|109801.9|109751.9|109790|109740|42
1722003880000|2024-07-26 14:24:40|109800.6|109750.6|109808.6|109758.6|109810.1|109760.1|109797.7|109747.7|43
1722003890000|2024-07-26 14:24:50|109808.7|109758.7|109819|109769|109819.3|109769.3|109803.2|109753.2|46
1722003900000|2024-07-26 14:25:00|109817.8|109767.8|109826.2|109776.2|109826.2|109776.2|109812.9|109762.9|38
1722003910000|2024-07-26 14:25:10|109829|109779|109828.1|109778.1|109841.2|109791.2|109828.1|109778.1|48
1722003920000|2024-07-26 14:25:20|109828.4|109778.4|109842.1|109792.1|109842.1|109792.1|109828.4|109778.4|44
1722003930000|2024-07-26 14:25:30|109842.4|109792.4|109842.7|109792.7|109846.7|109796.7|109841.8|109791.8|50
1722003940000|2024-07-26 14:25:40|109841.4|109791.4|109855.9|109805.9|109864.9|109814.9|109841.4|109791.4|64
1722003950000|2024-07-26 14:25:50|109856.2|109806.2|109860.3|109810.3|109860.5|109810.5|109855.3|109805.3|38
1722003960000|2024-07-26 14:26:00|109861.1|109811.1|109869|109819|109878.4|109828.4|109861.1|109811.1|60
1722003970000|2024-07-26 14:26:10|109868.4|109818.4|109873.5|109823.5|109873.5|109823.5|109863.8|109813.8|54
1722003980000|2024-07-26 14:26:20|109872.9|109822.9|109870|109820|109873.7|109823.7|109863.4|109813.4|47
1722003990000|2024-07-26 14:26:30|109870.4|109820.4|109870.5|109820.5|109877|109827|109870.4|109820.4|48
1722004000000|2024-07-26 14:26:40|109870.4|109820.4|109859.3|109809.3|109870.4|109820.4|109853.9|109803.9|39
1722004010000|2024-07-26 14:26:50|109859.4|109809.4|109852.3|109802.3|109864.5|109814.5|109851.7|109801.7|44
1722004020000|2024-07-26 14:27:00|109852.5|109802.5|109854.1|109804.1|109859.4|109809.4|109852.3|109802.3|33
1722004030000|2024-07-26 14:27:10|109854.4|109804.4|109856.3|109806.3|109859.6|109809.6|109853.4|109803.4|31
1722004040000|2024-07-26 14:27:20|109855.6|109805.6|109862.6|109812.6|109862.6|109812.6|109849.3|109799.3|37
1722004050000|2024-07-26 14:27:30|109862.5|109812.5|109847|109797|109863.8|109813.8|109845.7|109795.7|56
1722004060000|2024-07-26 14:27:40|109846.9|109796.9|109852|109802|109852|109802|109846.9|109796.9|34
1722004070000|2024-07-26 14:27:50|109851.2|109801.2|109851.1|109801.1|109864.6|109814.6|109851.1|109801.1|51
1722004080000|2024-07-26 14:28:00|109850.6|109800.6|109829.4|109804.4|109850.6|109804.7|109825.3|109786.5|46
1722004090000|2024-07-26 14:28:10|109829.5|109804.5|109824|109799|109832.3|109807.3|109824|109799|47
1722004100000|2024-07-26 14:28:20|109824.2|109799.2|109820.4|109795.4|109825.3|109800.3|109820.3|109795.3|47
1722004110000|2024-07-26 14:28:30|109820.9|109795.9|109818.9|109793.9|109821.6|109796.6|109815.1|109790.1|45
1722004120000|2024-07-26 14:28:40|109818.6|109793.6|109813|109788|109819.5|109794.5|109813|109788|29
1722004130000|2024-07-26 14:28:50|109812.8|109787.8|109815.9|109790.9|109818.1|109793.1|109809.4|109784.4|41
1722004140000|2024-07-26 14:29:00|109815.8|109790.8|109830.7|109805.7|109831.1|109806.1|109813.9|109788.9|51
1722004150000|2024-07-26 14:29:10|109831|109806|109842.5|109817.5|109842.5|109817.5|109831|109806|46
1722004160000|2024-07-26 14:29:20|109842|109817|109823.8|109798.8|109842|109817|109819.5|109794.5|62
1722004170000|2024-07-26 14:29:30|109825|109800|109835.5|109810.5|109835.8|109810.8|109823|109798|62
1722004180000|2024-07-26 14:29:40|109835.2|109810.2|109828.2|109803.2|109839.1|109814.1|109825.7|109800.7|56
1722004190000|2024-07-26 14:29:50|109828.3|109803.3|109846.6|109821.6|109847.9|109822.9|109828|109803|52
1722004200000|2024-07-26 14:30:00|109846.9|109821.9|109850.5|109825.5|109850.6|109825.6|109831.8|109806.8|60
1722004210000|2024-07-26 14:30:10|109850.6|109825.6|109903.2|109853.2|109903.2|109853.2|109850.6|109823.8|68
1722004220000|2024-07-26 14:30:20|109907.3|109857.3|109896.1|109846.1|109907.3|109857.3|109891.3|109841.3|64
1722004230000|2024-07-26 14:30:30|109899.3|109849.3|109898.5|109848.5|109905.6|109855.6|109898.5|109848.5|55
1722004240000|2024-07-26 14:30:40|109899.7|109849.7|109896.5|109846.5|109901.2|109851.2|109888.4|109838.4|55
1722004250000|2024-07-26 14:30:50|109896.8|109846.8|109907|109857|109909.9|109859.9|109896.8|109846.8|57
1722004260000|2024-07-26 14:31:00|109906|109856|109891.8|109841.8|109906|109856|109890.4|109840.4|61
1722004270000|2024-07-26 14:31:10|109892.4|109842.4|109891.7|109841.7|109899.1|109849.1|109889.6|109839.6|61
1722004280000|2024-07-26 14:31:20|109891.8|109841.8|109886.2|109836.2|109898.3|109848.3|109886.2|109836.2|58
1722004290000|2024-07-26 14:31:30|109886.5|109836.5|109871.4|109821.4|109888.9|109838.9|109871.3|109821.3|58
1722004300000|2024-07-26 14:31:40|109872.1|109822.1|109882.8|109832.8|109882.8|109832.8|109872.1|109822.1|39
1722004310000|2024-07-26 14:31:50|109883.4|109833.4|109895.2|109845.2|109907.4|109857.4|109883.4|109833.4|61
1722004320000|2024-07-26 14:32:00|109895.3|109845.3|109903.4|109853.4|109905.9|109855.9|109895.3|109845.3|56
1722004330000|2024-07-26 14:32:10|109902.8|109852.8|109924|109874|109924.2|109874.2|109902.8|109852.8|55
1722004340000|2024-07-26 14:32:20|109923.9|109873.9|109910.5|109860.5|109926.3|109876.3|109910.1|109860.1|70
1722004350000|2024-07-26 14:32:30|109913.8|109863.8|109932.4|109882.4|109932.4|109882.4|109913.8|109863.8|58
1722004360000|2024-07-26 14:32:40|109932.1|109882.1|109933.4|109883.4|109936|109886|109920|109870|67
1722004370000|2024-07-26 14:32:50|109934|109884|109946.7|109896.7|109957|109907|109932.4|109882.4|62
1722004380000|2024-07-26 14:33:00|109947.1|109897.1|109952.6|109902.6|109952.6|109902.6|109943.4|109893.4|55
1722004390000|2024-07-26 14:33:10|109953.6|109903.6|109962.7|109912.7|109962.8|109912.8|109953.6|109903.6|59
1722004400000|2024-07-26 14:33:20|109960.8|109910.8|109961.8|109911.8|109971.9|109921.9|109958.6|109908.6|64
1722004410000|2024-07-26 14:33:30|109961.5|109911.5|109961.6|109911.6|109966.6|109916.6|109955.9|109905.9|46
1722004420000|2024-07-26 14:33:40|109961.3|109911.3|109965.9|109915.9|109971.5|109921.5|109960.9|109910.9|44
1722004430000|2024-07-26 14:33:50|109964.7|109914.7|109975.8|109925.8|109976.6|109926.6|109959.1|109909.1|72
1722004440000|2024-07-26 14:34:00|109978.4|109928.4|109996.8|109946.8|109998|109948|109978.4|109928.4|69
1722004450000|2024-07-26 14:34:10|109996.4|109946.4|110003.6|109953.6|110005.3|109955.3|109992.7|109942.7|53
1722004460000|2024-07-26 14:34:20|110004.1|109954.1|110017.4|109967.4|110019.1|109969.1|110003.5|109953.5|58
1722004470000|2024-07-26 14:34:30|110018.4|109968.4|110017.4|109967.4|110018.7|109968.7|110016.6|109966.6|40
1722004480000|2024-07-26 14:34:40|110017.8|109967.8|110012.8|109962.8|110017.8|109967.8|110010.5|109960.5|50
1722004490000|2024-07-26 14:34:50|110011.6|109961.6|110025.2|109975.2|110025.3|109975.3|110008.8|109958.8|46
1722004500000|2024-07-26 14:35:00|110023.8|109973.8|110027.2|109977.2|110027.2|109977.2|110019.9|109969.9|48
1722004510000|2024-07-26 14:35:10|110028.4|109978.4|110027.2|109977.2|110034.8|109984.8|110025.6|109975.6|36
1722004520000|2024-07-26 14:35:20|110026.6|109976.6|110033.7|109983.7|110034|109984|110022.6|109972.6|43
1722004530000|2024-07-26 14:35:30|110033.4|109983.4|110032.6|109982.6|110035|109985|110028.8|109978.8|42
1722004540000|2024-07-26 14:35:40|110032.7|109982.7|110033.4|109983.4|110033.5|109983.5|110032.7|109982.7|15
1722004550000|2024-07-26 14:35:50|110033.2|109983.2|110015.1|109965.1|110033.8|109983.8|110015.1|109965.1|47
1722004560000|2024-07-26 14:36:00|110015.3|109965.3|110009.7|109959.7|110016.5|109966.5|109999.3|109949.3|55
1722004570000|2024-07-26 14:36:10|110009.5|109959.5|110036.9|109986.9|110036.9|109986.9|110008.8|109958.8|51
1722004580000|2024-07-26 14:36:20|110037.7|109987.7|110035.9|109985.9|110044.7|109994.7|110035.3|109985.3|36
1722004590000|2024-07-26 14:36:30|110036|109986|110035|109985|110040.7|109990.7|110034.4|109984.4|47
1722004600000|2024-07-26 14:36:40|110035.1|109985.1|110052.7|110002.7|110052.7|110002.7|110035.1|109985.1|54
1722004610000|2024-07-26 14:36:50|110055.4|110005.4|110060.8|110010.8|110060.8|110010.8|110055.4|110005.4|48
1722004620000|2024-07-26 14:37:00|110059.4|110009.4|110066|110016|110066.5|110016.5|110059.3|110009.3|44
1722004630000|2024-07-26 14:37:10|110066.1|110016.1|110072.1|110022.1|110072.1|110022.1|110066.1|110016.1|45
1722004640000|2024-07-26 14:37:20|110074.6|110024.6|110097.1|110047.1|110097.2|110047.2|110074.5|110024.5|55
1722004650000|2024-07-26 14:37:30|110096.9|110046.9|110068.3|110018.3|110098.5|110048.5|110068.3|110018.3|51
1722004660000|2024-07-26 14:37:40|110069|110019|110085.8|110035.8|110085.8|110035.8|110069|110019|55
1722004670000|2024-07-26 14:37:50|110086|110036|110106.3|110056.3|110106.3|110056.3|110086|110036|56
1722004680000|2024-07-26 14:38:00|110105.3|110055.3|110108.2|110058.2|110112.5|110062.5|110103.9|110053.9|54
1722004690000|2024-07-26 14:38:10|110108.1|110058.1|110095.1|110045.1|110110.1|110060.1|110088|110038|52
1722004700000|2024-07-26 14:38:20|110094.9|110044.9|110116.1|110066.1|110117.1|110067.1|110077.7|110027.7|65
1722004710000|2024-07-26 14:38:30|110115.9|110065.9|110097.9|110047.9|110120.3|110070.3|110096.5|110046.5|58
1722004720000|2024-07-26 14:38:40|110098.1|110048.1|110072.6|110022.6|110098.1|110048.1|110065.2|110015.2|46
1722004730000|2024-07-26 14:38:50|110072.8|110022.8|110087.2|110037.2|110087.7|110037.7|110072.8|110022.8|49
1722004740000|2024-07-26 14:39:00|110087.3|110037.3|110083.9|110033.9|110089.1|110039.1|110073.3|110023.3|54
1722004750000|2024-07-26 14:39:10|110084|110034|110094.9|110044.9|110094.9|110044.9|110069.9|110019.9|51
1722004760000|2024-07-26 14:39:20|110095.3|110045.3|110098.4|110048.4|110102.9|110052.9|110095.3|110045.3|47
1722004770000|2024-07-26 14:39:30|110098.5|110048.5|110115.7|110065.7|110116|110066|110098.5|110048.5|52
1722004780000|2024-07-26 14:39:40|110115.5|110065.5|110125|110075|110127.5|110077.5|110115.5|110065.5|44
1722004790000|2024-07-26 14:39:50|110126.2|110076.2|110136.9|110086.9|110140.8|110090.8|110121.3|110071.3|47
1722004800000|2024-07-26 14:40:00|110134.2|110084.2|110133.2|110083.2|110137.6|110087.6|110128.4|110078.4|53
1722004810000|2024-07-26 14:40:10|110133.4|110083.4|110132.1|110082.1|110133.8|110083.8|110126.3|110076.3|52
1722004820000|2024-07-26 14:40:20|110132.2|110082.2|110135.8|110085.8|110141.3|110091.3|110124.8|110074.8|46
1722004830000|2024-07-26 14:40:30|110135.9|110085.9|110133.9|110083.9|110135.9|110085.9|110127.2|110077.2|49
1722004840000|2024-07-26 14:40:40|110134.2|110084.2|110144.5|110094.5|110144.9|110094.9|110134.2|110084.2|45
1722004850000|2024-07-26 14:40:50|110146.3|110096.3|110159.1|110109.1|110159.1|110109.1|110146.3|110096.3|47
1722004860000|2024-07-26 14:41:00|110158.8|110108.8|110149.1|110099.1|110158.8|110108.8|110143.9|110093.9|43
1722004870000|2024-07-26 14:41:10|110149.2|110099.2|110154.8|110104.8|110160.2|110110.2|110149.2|110099.2|50
1722004880000|2024-07-26 14:41:20|110155|110105|110139.5|110089.5|110155.3|110105.3|110138|110088|42
1722004890000|2024-07-26 14:41:30|110141|110091|110153|110103|110155.8|110105.8|110140.7|110090.7|55
1722004900000|2024-07-26 14:41:40|110152.4|110102.4|110168.5|110118.5|110171.3|110121.3|110149.3|110099.3|50
1722004910000|2024-07-26 14:41:50|110168.3|110118.3|110161.6|110111.6|110168.4|110118.4|110160.7|110110.7|44
1722004920000|2024-07-26 14:42:00|110161.8|110111.8|110150.6|110100.6|110161.8|110111.8|110147.9|110097.9|46
1722004930000|2024-07-26 14:42:10|110150.1|110100.1|110168.6|110118.6|110172.9|110122.9|110135.3|110085.3|56
1722004940000|2024-07-26 14:42:20|110167.8|110117.8|110167.2|110117.2|110171.6|110121.6|110165.3|110115.3|61
1722004950000|2024-07-26 14:42:30|110167.5|110117.5|110165.4|110115.4|110169.1|110119.1|110162.8|110112.8|48
1722004960000|2024-07-26 14:42:40|110165.7|110115.7|110131.5|110081.5|110166.5|110116.5|110130.6|110080.6|64
1722004970000|2024-07-26 14:42:50|110131.4|110081.4|110124.7|110074.7|110136.6|110086.6|110124.7|110074.7|61
1722004980000|2024-07-26 14:43:00|110123.7|110073.7|110105.5|110055.5|110123.7|110073.7|110105.5|110055.5|54
1722004990000|2024-07-26 14:43:10|110104.3|110054.3|110096.2|110046.2|110104.3|110054.3|110087.1|110037.1|52
1722005000000|2024-07-26 14:43:20|110096.4|110046.4|110085.1|110035.1|110097.2|110047.2|110081|110031|43
1722005010000|2024-07-26 14:43:30|110083.8|110033.8|110068.5|110018.5|110083.8|110033.8|110063.7|110013.7|62
1722005020000|2024-07-26 14:43:40|110068.3|110018.3|110068|110018|110072.7|110022.7|110067.4|110017.4|40
1722005030000|2024-07-26 14:43:50|110068.2|110018.2|110069.4|110019.4|110072.6|110022.6|110068.2|110018.2|35
1722005040000|2024-07-26 14:44:00|110069.2|110019.2|110096.4|110046.4|110096.4|110046.4|110068.5|110018.5|44
1722005050000|2024-07-26 14:44:10|110099.6|110049.6|110096.4|110046.4|110100.4|110050.4|110092.8|110042.8|57
1722005060000|2024-07-26 14:44:20|110096.3|110046.3|110080.5|110030.5|110097.6|110047.6|110079.2|110029.2|54
1722005070000|2024-07-26 14:44:30|110080.6|110030.6|110079|110029|110080.8|110030.8|110077.2|110027.2|32
1722005080000|2024-07-26 14:44:40|110080.4|110030.4|110074|110024|110082.8|110032.8|110073.1|110023.1|49
1722005090000|2024-07-26 14:44:50|110074.1|110024.1|110058.8|110008.8|110077.4|110027.4|110057.8|110007.8|39
1722005100000|2024-07-26 14:45:00|110058.2|110008.2|110066.1|110016.1|110066.1|110016.1|110057.2|110007.2|41
1722005110000|2024-07-26 14:45:10|110066.3|110016.3|110064.8|110014.8|110068.3|110018.3|110063.7|110013.7|32
1722005120000|2024-07-26 14:45:20|110065.1|110015.1|110048.8|109998.8|110066.6|110016.6|110047.7|109997.7|43
1722005130000|2024-07-26 14:45:30|110048.7|109998.7|110053.6|110003.6|110057.2|110007.2|110047.2|109997.2|52
1722005140000|2024-07-26 14:45:40|110053.5|110003.5|110031|109981|110054.3|110004.3|110026.9|109976.9|41
1722005150000|2024-07-26 14:45:50|110030.6|109980.6|110033.3|109983.3|110037.8|109987.8|110030.6|109980.6|50
1722005160000|2024-07-26 14:46:00|110033.4|109983.4|110031|109981|110041.6|109991.6|110024.8|109974.8|60
1722005170000|2024-07-26 14:46:10|110031.1|109981.1|110028.4|109978.4|110031.9|109981.9|110016.8|109966.8|57
1722005180000|2024-07-26 14:46:20|110028.3|109978.3|110031.2|109981.2|110031.4|109981.4|110028.3|109978.3|45
1722005190000|2024-07-26 14:46:30|110031.3|109981.3|110044.6|109994.6|110044.6|109994.6|110031.3|109981.3|38
1722005200000|2024-07-26 14:46:40|110044.4|109994.4|110045.2|109995.2|110045.3|109995.3|110038.4|109988.4|42
1722005210000|2024-07-26 14:46:50|110044.6|109994.6|110046|109996|110050.9|110000.9|110044.4|109994.4|42
1722005220000|2024-07-26 14:47:00|110046.1|109996.1|110049.3|109999.3|110050.2|110000.2|110040|109990|40
1722005230000|2024-07-26 14:47:10|110049.7|109999.7|110043.9|109993.9|110050.7|110000.7|110043|109993|36
1722005240000|2024-07-26 14:47:20|110044.1|109994.1|110040.3|109990.3|110047.1|109997.1|110040.3|109990.3|38
1722005250000|2024-07-26 14:47:30|110040.2|109990.2|110043|109993|110045.7|109995.7|110034.1|109984.1|43
1722005260000|2024-07-26 14:47:40|110042.9|109992.9|110040.9|109990.9|110044.3|109994.3|110039.5|109989.5|38
1722005270000|2024-07-26 14:47:50|110041.2|109991.2|110042.2|109992.2|110042.6|109992.6|110040|109990|36
1722005280000|2024-07-26 14:48:00|110042.3|109992.3|110031.4|109981.4|110042.3|109992.3|110031.3|109981.3|37
1722005290000|2024-07-26 14:48:10|110031.6|109981.6|110022.1|109972.1|110033.9|109983.9|110017.4|109967.4|47
1722005300000|2024-07-26 14:48:20|110021.9|109971.9|110047.5|109997.5|110048.2|109998.2|110021.5|109971.5|49
1722005310000|2024-07-26 14:48:30|110047.4|109997.4|110057.8|110007.8|110057.8|110007.8|110047.4|109997.4|45
1722005320000|2024-07-26 14:48:40|110058.3|110008.3|110067.7|110017.7|110067.7|110017.7|110058.3|110008.3|36
1722005330000|2024-07-26 14:48:50|110066.4|110016.4|110090.4|110040.4|110107.5|110057.5|110062.7|110012.7|47
1722005340000|2024-07-26 14:49:00|110090.6|110040.6|110096.6|110046.6|110096.6|110046.6|110088.7|110038.7|55
1722005350000|2024-07-26 14:49:10|110098|110048|110123.3|110073.3|110125.7|110075.7|110098|110048|48
1722005360000|2024-07-26 14:49:20|110121.1|110071.1|110113.4|110063.4|110121.1|110071.1|110111|110061|39
1722005370000|2024-07-26 14:49:30|110113.6|110063.6|110111.6|110061.6|110117.2|110067.2|110106.5|110056.5|41
1722005380000|2024-07-26 14:49:40|110108.9|110058.9|110112.8|110062.8|110118|110068|110107.7|110057.7|43
1722005390000|2024-07-26 14:49:50|110113.2|110063.2|110126.7|110076.7|110130.7|110080.7|110112.9|110062.9|52
1722005400000|2024-07-26 14:50:00|110127|110077|110148.4|110098.4|110149|110099|110126.7|110076.7|62
1722005410000|2024-07-26 14:50:10|110148.2|110098.2|110152.2|110102.2|110152.7|110102.7|110146.5|110096.5|34
1722005420000|2024-07-26 14:50:20|110152.1|110102.1|110171.4|110121.4|110171.4|110121.4|110149.5|110099.5|46
1722005430000|2024-07-26 14:50:30|110170.7|110120.7|110170.3|110120.3|110170.7|110120.7|110165.1|110115.1|55
1722005440000|2024-07-26 14:50:40|110170.4|110120.4|110193.1|110143.1|110195.7|110145.7|110170.4|110120.4|58
1722005450000|2024-07-26 14:50:50|110193.2|110143.2|110199.5|110149.5|110212.9|110162.9|110193|110143|56
1722005460000|2024-07-26 14:51:00|110199.3|110149.3|110231.1|110181.1|110233.9|110183.9|110197.2|110147.2|57
1722005470000|2024-07-26 14:51:10|110231.2|110181.2|110233.3|110183.3|110238.3|110188.3|110230.9|110180.9|47
1722005480000|2024-07-26 14:51:20|110233.4|110183.4|110238.2|110188.2|110240.8|110190.8|110232.7|110182.7|41
1722005490000|2024-07-26 14:51:30|110238.1|110188.1|110239.9|110189.9|110241.3|110191.3|110236.5|110186.5|43
1722005500000|2024-07-26 14:51:40|110240.1|110190.1|110243.9|110193.9|110251.7|110201.7|110237.3|110187.3|49
1722005510000|2024-07-26 14:51:50|110243.8|110193.8|110245.9|110195.9|110245.9|110195.9|110238|110188|38
1722005520000|2024-07-26 14:52:00|110245.7|110195.7|110260.2|110210.2|110262.7|110212.7|110245.5|110195.5|51
1722005530000|2024-07-26 14:52:10|110259.8|110209.8|110277|110227|110277.5|110227.5|110255.3|110205.3|49
1722005540000|2024-07-26 14:52:20|110277.2|110227.2|110284.1|110234.1|110285.8|110235.8|110277.1|110227.1|47
1722005550000|2024-07-26 14:52:30|110284.5|110234.5|110283.4|110233.4|110284.5|110234.5|110282|110232|30
1722005560000|2024-07-26 14:52:40|110283.2|110233.2|110314.5|110264.5|110315.4|110265.4|110280.6|110230.6|62
1722005570000|2024-07-26 14:52:50|110314.4|110264.4|110316.8|110266.8|110325|110275|110312.2|110262.2|42
1722005580000|2024-07-26 14:53:00|110315.9|110265.9|110301.2|110251.2|110315.9|110265.9|110296.9|110246.9|48
1722005590000|2024-07-26 14:53:10|110300.4|110250.4|110292.4|110242.4|110303.9|110253.9|110292.4|110242.4|37
1722005600000|2024-07-26 14:53:20|110293|110243|110310.8|110260.8|110311.7|110261.7|110293|110243|48
1722005610000|2024-07-26 14:53:30|110310.9|110260.9|110316|110266|110316|110266|110310.4|110260.4|38
1722005620000|2024-07-26 14:53:40|110315.9|110265.9|110316.4|110266.4|110318.7|110268.7|110312.9|110262.9|49
1722005630000|2024-07-26 14:53:50|110316.6|110266.6|110347.5|110297.5|110347.5|110297.5|110309.2|110259.2|56
1722005640000|2024-07-26 14:54:00|110346|110296|110327.2|110277.2|110346|110296|110327.2|110277.2|43
1722005650000|2024-07-26 14:54:10|110324.2|110274.2|110337.7|110287.7|110339.8|110289.8|110323.7|110273.7|47
1722005660000|2024-07-26 14:54:20|110341.8|110291.8|110348.2|110298.2|110348.8|110298.8|110328|110278|60
1722005670000|2024-07-26 14:54:30|110347.9|110297.9|110362.6|110312.6|110364.1|110314.1|110347|110297|44
1722005680000|2024-07-26 14:54:40|110362.3|110312.3|110366.2|110316.2|110375.3|110325.3|110355.4|110305.4|48
1722005690000|2024-07-26 14:54:50|110366.1|110316.1|110382.9|110332.9|110384.8|110334.8|110355.9|110305.9|55
1722005700000|2024-07-26 14:55:00|110383.4|110333.4|110364.8|110314.8|110386.7|110336.7|110362.2|110312.2|49
1722005710000|2024-07-26 14:55:10|110365|110315|110367|110317|110367.2|110317.2|110364.4|110314.4|35
1722005720000|2024-07-26 14:55:20|110366.9|110316.9|110368.5|110318.5|110370.2|110320.2|110365.5|110315.5|36
1722005730000|2024-07-26 14:55:30|110370.2|110320.2|110372|110322|110375.9|110325.9|110369.9|110319.9|42
1722005740000|2024-07-26 14:55:40|110371.7|110321.7|110346.8|110296.8|110371.7|110321.7|110346.7|110296.7|52
1722005750000|2024-07-26 14:55:50|110346.6|110296.6|110353.4|110303.4|110353.4|110303.4|110342.6|110292.6|48
1722005760000|2024-07-26 14:56:00|110353.2|110303.2|110357.1|110307.1|110357.2|110307.2|110353.2|110303.2|26
1722005770000|2024-07-26 14:56:10|110357.3|110307.3|110347.5|110297.5|110357.3|110307.3|110347.3|110297.3|41
1722005780000|2024-07-26 14:56:20|110347.7|110297.7|110344.8|110294.8|110351.8|110301.8|110341.3|110291.3|46
1722005790000|2024-07-26 14:56:30|110344.6|110294.6|110360|110310|110360|110310|110335.8|110285.8|57
1722005800000|2024-07-26 14:56:40|110360.4|110310.4|110354.4|110304.4|110361.8|110311.8|110354.4|110304.4|46
1722005810000|2024-07-26 14:56:50|110354.7|110304.7|110336.7|110286.7|110354.7|110304.7|110331|110281|42
1722005820000|2024-07-26 14:57:00|110337.3|110287.3|110337.1|110287.1|110338.6|110288.6|110335.3|110285.3|41
1722005830000|2024-07-26 14:57:10|110337.3|110287.3|110325.6|110275.6|110337.3|110287.3|110320.7|110270.7|45
1722005840000|2024-07-26 14:57:20|110324.7|110274.7|110353.9|110303.9|110356.3|110306.3|110323.3|110273.3|28
1722005850000|2024-07-26 14:57:30|110353.6|110303.6|110360.9|110310.9|110363.3|110313.3|110352.6|110302.6|40
1722005860000|2024-07-26 14:57:40|110361.1|110311.1|110327.3|110277.3|110361.6|110311.6|110323.9|110273.9|42
1722005870000|2024-07-26 14:57:50|110329.2|110279.2|110308.7|110258.7|110331|110281|110307.4|110257.4|47
1722005880000|2024-07-26 14:58:00|110308.8|110258.8|110319.8|110269.8|110320.2|110270.2|110308.8|110258.8|39
1722005890000|2024-07-26 14:58:10|110319.2|110269.2|110305.1|110255.1|110319.2|110269.2|110304.4|110254.4|47
1722005900000|2024-07-26 14:58:20|110304.5|110254.5|110282.7|110232.7|110304.5|110254.5|110281.2|110231.2|40
1722005910000|2024-07-26 14:58:30|110281.6|110231.6|110287.4|110237.4|110287.6|110237.6|110281.6|110231.6|27
1722005920000|2024-07-26 14:58:40|110288.1|110238.1|110283.1|110233.1|110289.4|110239.4|110283.1|110233.1|41
1722005930000|2024-07-26 14:58:50|110283.5|110233.5|110271.5|110221.5|110283.5|110233.5|110268.6|110218.6|56
1722005940000|2024-07-26 14:59:00|110271.6|110221.6|110270.1|110220.1|110272.4|110222.4|110264.9|110214.9|60
1722005950000|2024-07-26 14:59:10|110269.8|110219.8|110273.4|110223.4|110274.9|110224.9|110269.8|110219.8|41
1722005960000|2024-07-26 14:59:20|110273.3|110223.3|110258.5|110208.5|110273.6|110223.6|110258.3|110208.3|58
1722005970000|2024-07-26 14:59:30|110259|110209|110258.3|110208.3|110263.4|110213.4|110258|110208|51
1722005980000|2024-07-26 14:59:40|110258.8|110208.8|110254.7|110204.7|110258.9|110208.9|110251.4|110201.4|44
1722005990000|2024-07-26 14:59:50|110255|110205|110250.6|110200.6|110255.6|110205.6|110250.5|110200.5|37
1722006000000|2024-07-26 15:00:00|110250.5|110200.5|110235.9|110185.9|110251.7|110201.7|110235.9|110185.9|54
1722006010000|2024-07-26 15:00:10|110236|110186|110247|110197|110247|110197|110234|110184|56
1722006020000|2024-07-26 15:00:20|110247.1|110197.1|110235.7|110185.7|110248|110198|110232.3|110182.3|60
1722006030000|2024-07-26 15:00:30|110237|110187|110245.3|110195.3|110246.8|110196.8|110234|110184|51
1722006040000|2024-07-26 15:00:40|110245.5|110195.5|110246|110196|110246.4|110196.4|110244.8|110194.8|41
1722006050000|2024-07-26 15:00:50|110246.5|110196.5|110228.2|110178.2|110246.8|110196.8|110226.1|110176.1|54
1722006060000|2024-07-26 15:01:00|110228.3|110178.3|110209.6|110159.6|110231.9|110181.9|110209.6|110159.6|59
1722006070000|2024-07-26 15:01:10|110209.5|110159.5|110197.8|110147.8|110209.5|110159.5|110197.8|110147.8|42
1722006080000|2024-07-26 15:01:20|110198|110148|110187.3|110137.3|110198.5|110148.5|110187|110137|42
1722006090000|2024-07-26 15:01:30|110192.1|110142.1|110194.4|110144.4|110197.2|110147.2|110189|110139|43
1722006100000|2024-07-26 15:01:40|110194.3|110144.3|110188.1|110138.1|110194.3|110144.3|110185.6|110135.6|53
1722006110000|2024-07-26 15:01:50|110188.3|110138.3|110195.1|110145.1|110204.2|110154.2|110188.3|110138.3|51
1722006120000|2024-07-26 15:02:00|110194.9|110144.9|110197.6|110147.6|110201.8|110151.8|110193.1|110143.1|62
1722006130000|2024-07-26 15:02:10|110198|110148|110192|110142|110198.1|110148.1|110190.9|110140.9|27
1722006140000|2024-07-26 15:02:20|110191.8|110141.8|110194|110144|110194.7|110144.7|110191|110141|40
1722006150000|2024-07-26 15:02:30|110195|110145|110184.2|110134.2|110197.3|110147.3|110182.6|110132.6|42
1722006160000|2024-07-26 15:02:40|110184.3|110134.3|110184.1|110134.1|110191.3|110141.3|110184.1|110134.1|46
1722006170000|2024-07-26 15:02:50|110184.4|110134.4|110153.9|110103.9|110185.2|110135.2|110153.9|110103.9|56
1722006180000|2024-07-26 15:03:00|110154.7|110104.7|110161.8|110111.8|110169.6|110119.6|110154.7|110104.7|56
1722006190000|2024-07-26 15:03:10|110161.9|110111.9|110168.9|110118.9|110169.1|110119.1|110161|110111|38
1722006200000|2024-07-26 15:03:20|110169|110119|110158.1|110108.1|110169|110119|110158.1|110108.1|45
1722006210000|2024-07-26 15:03:30|110157.6|110107.6|110161.2|110111.2|110161.3|110111.3|110153.9|110103.9|39
1722006220000|2024-07-26 15:03:40|110159.1|110109.1|110152.7|110102.7|110159.1|110109.1|110152.7|110102.7|34
1722006230000|2024-07-26 15:03:50|110152.9|110102.9|110152.3|110102.3|110152.9|110102.9|110150.6|110100.6|26
1722006240000|2024-07-26 15:04:00|110152.2|110102.2|110158.9|110108.9|110167.9|110117.9|110152.2|110102.2|44
1722006250000|2024-07-26 15:04:10|110158.2|110108.2|110167.4|110117.4|110168.3|110118.3|110158.2|110108.2|46
1722006260000|2024-07-26 15:04:20|110166.8|110116.8|110156.4|110106.4|110166.8|110116.8|110152|110102|56
1722006270000|2024-07-26 15:04:30|110155.9|110105.9|110156.3|110106.3|110156.7|110106.7|110154.7|110104.7|29
1722006280000|2024-07-26 15:04:40|110156.1|110106.1|110147.2|110097.2|110161.6|110111.6|110146.5|110096.5|43
1722006290000|2024-07-26 15:04:50|110147|110097|110150.7|110100.7|110161.2|110111.2|110146.3|110096.3|58
1722006300000|2024-07-26 15:05:00|110150.6|110100.6|110141.1|110091.1|110152.3|110102.3|110141.1|110091.1|48
1722006310000|2024-07-26 15:05:10|110141|110091|110162.3|110112.3|110162.5|110112.5|110133.8|110083.8|52
1722006320000|2024-07-26 15:05:20|110162.2|110112.2|110171.3|110121.3|110172.5|110122.5|110162.2|110112.2|34
1722006330000|2024-07-26 15:05:30|110171.5|110121.5|110179.9|110129.9|110180.6|110130.6|110169.9|110119.9|37
1722006340000|2024-07-26 15:05:40|110180|110130|110176.8|110126.8|110180.3|110130.3|110175.9|110125.9|31
1722006350000|2024-07-26 15:05:50|110177.8|110127.8|110185.2|110135.2|110185.2|110135.2|110177.8|110127.8|41
1722006360000|2024-07-26 15:06:00|110185.1|110135.1|110189.5|110139.5|110190|110140|110185|110135|43
1722006370000|2024-07-26 15:06:10|110189.1|110139.1|110179.8|110129.8|110189.2|110139.2|110179.1|110129.1|43
1722006380000|2024-07-26 15:06:20|110179|110129|110168.6|110118.6|110179.1|110129.1|110167.2|110117.2|49
1722006390000|2024-07-26 15:06:30|110166.3|110116.3|110146.5|110096.5|110166.3|110116.3|110144.3|110094.3|53
1722006400000|2024-07-26 15:06:40|110146.2|110096.2|110160.4|110110.4|110163.4|110113.4|110146.2|110096.2|51
1722006410000|2024-07-26 15:06:50|110160.8|110110.8|110168.6|110118.6|110169.9|110119.9|110160.8|110110.8|54
1722006420000|2024-07-26 15:07:00|110167.9|110117.9|110168.3|110118.3|110170.3|110120.3|110165.8|110115.8|52
1722006430000|2024-07-26 15:07:10|110168.4|110118.4|110172.8|110122.8|110179.6|110129.6|110168.4|110118.4|50
1722006440000|2024-07-26 15:07:20|110172.9|110122.9|110163.8|110113.8|110175.4|110125.4|110162.2|110112.2|48
1722006450000|2024-07-26 15:07:30|110163.4|110113.4|110160.2|110110.2|110165.2|110115.2|110148|110098|51
1722006460000|2024-07-26 15:07:40|110160|110110|110153.8|110103.8|110164.1|110114.1|110153.3|110103.3|49
1722006470000|2024-07-26 15:07:50|110154.2|110104.2|110151.3|110101.3|110154.2|110104.2|110149.8|110099.8|38
1722006480000|2024-07-26 15:08:00|110151.4|110101.4|110144.4|110094.4|110161.3|110111.3|110144.4|110094.4|45
1722006490000|2024-07-26 15:08:10|110144|110094|110142.8|110092.8|110144.5|110094.5|110139.3|110089.3|44
1722006500000|2024-07-26 15:08:20|110143|110093|110150.4|110100.4|110150.6|110100.6|110141.8|110091.8|42
1722006510000|2024-07-26 15:08:30|110150.5|110100.5|110148.1|110098.1|110150.8|110100.8|110145.2|110095.2|38
1722006520000|2024-07-26 15:08:40|110148.4|110098.4|110154.2|110104.2|110154.2|110104.2|110148.4|110098.4|32
1722006530000|2024-07-26 15:08:50|110153|110103|110150.1|110100.1|110154.7|110104.7|110148|110098|60
1722006540000|2024-07-26 15:09:00|110150.2|110100.2|110149.1|110099.1|110150.5|110100.5|110143.1|110093.1|48
1722006550000|2024-07-26 15:09:10|110147.8|110097.8|110145.5|110095.5|110148.3|110098.3|110145.5|110095.5|35
1722006560000|2024-07-26 15:09:20|110145.6|110095.6|110152.3|110102.3|110152.3|110102.3|110145.2|110095.2|43
1722006570000|2024-07-26 15:09:30|110152.6|110102.6|110150.3|110100.3|110152.6|110102.6|110147.6|110097.6|26
1722006580000|2024-07-26 15:09:40|110150.4|110100.4|110150.8|110100.8|110152.4|110102.4|110150.2|110100.2|19
1722006590000|2024-07-26 15:09:50|110151.1|110101.1|110165.5|110115.5|110165.5|110115.5|110150.9|110100.9|48
1722006600000|2024-07-26 15:10:00|110165.6|110115.6|110169.7|110119.7|110169.7|110119.7|110160|110110|42
1722006610000|2024-07-26 15:10:10|110169.6|110119.6|110167.4|110117.4|110169.6|110119.6|110165.3|110115.3|40
1722006620000|2024-07-26 15:10:20|110167.5|110117.5|110183|110133|110188.6|110138.6|110167.5|110117.5|50
1722006630000|2024-07-26 15:10:30|110182.5|110132.5|110174.3|110124.3|110184.6|110134.6|110174.3|110124.3|40
1722006640000|2024-07-26 15:10:40|110174.4|110124.4|110167.4|110117.4|110174.7|110124.7|110158.1|110108.1|43
1722006650000|2024-07-26 15:10:50|110167.1|110117.1|110167.5|110117.5|110168.8|110118.8|110165.7|110115.7|35
1722006660000|2024-07-26 15:11:00|110167.8|110117.8|110162.6|110112.6|110173.7|110123.7|110161.3|110111.3|55
1722006670000|2024-07-26 15:11:10|110161.9|110111.9|110160.3|110110.3|110164.8|110114.8|110159.4|110109.4|56
1722006680000|2024-07-26 15:11:20|110160.2|110110.2|110157.7|110107.7|110162.5|110112.5|110156.1|110106.1|58
1722006690000|2024-07-26 15:11:30|110157.5|110107.5|110161.4|110111.4|110163.3|110113.3|110156.6|110106.6|41
1722006700000|2024-07-26 15:11:40|110161.5|110111.5|110171.6|110121.6|110171.6|110121.6|110160.4|110110.4|44
1722006710000|2024-07-26 15:11:50|110171.7|110121.7|110179.6|110129.6|110179.9|110129.9|110171.7|110121.7|31
1722006720000|2024-07-26 15:12:00|110179.5|110129.5|110165.4|110115.4|110180.7|110130.7|110164.7|110114.7|38
1722006730000|2024-07-26 15:12:10|110165.3|110115.3|110170.1|110120.1|110170.4|110120.4|110164.8|110114.8|32
1722006740000|2024-07-26 15:12:20|110170|110120|110180.1|110130.1|110180.3|110130.3|110170|110120|46
1722006750000|2024-07-26 15:12:30|110180.3|110130.3|110192.9|110142.9|110193|110143|110180.3|110130.3|34
1722006760000|2024-07-26 15:12:40|110193.4|110143.4|110199.9|110149.9|110206.2|110156.2|110192.6|110142.6|46
1722006770000|2024-07-26 15:12:50|110200.5|110150.5|110207.1|110157.1|110208.1|110158.1|110198.6|110148.6|56
1722006780000|2024-07-26 15:13:00|110207.5|110157.5|110203.1|110153.1|110207.8|110157.8|110200.1|110150.1|58
1722006790000|2024-07-26 15:13:10|110203.3|110153.3|110208.1|110158.1|110208.1|110158.1|110202.6|110152.6|23
1722006800000|2024-07-26 15:13:20|110207.8|110157.8|110202.5|110152.5|110207.8|110157.8|110201.2|110151.2|34
1722006810000|2024-07-26 15:13:30|110201|110151|110191.9|110141.9|110203.2|110153.2|110189.3|110139.3|37
1722006820000|2024-07-26 15:13:40|110186.9|110136.9|110180.3|110130.3|110187.2|110137.2|110175.3|110125.3|58
1722006830000|2024-07-26 15:13:50|110179.7|110129.7|110177.9|110127.9|110180.7|110130.7|110177.9|110127.9|27
1722006840000|2024-07-26 15:14:00|110178.7|110128.7|110181.4|110131.4|110181.6|110131.6|110177.5|110127.5|42
1722006850000|2024-07-26 15:14:10|110181.7|110131.7|110194.8|110144.8|110196|110146|110181.7|110131.7|46
1722006860000|2024-07-26 15:14:20|110194.9|110144.9|110196.7|110146.7|110196.9|110146.9|110193.8|110143.8|36
1722006870000|2024-07-26 15:14:30|110196.8|110146.8|110187.6|110137.6|110198.1|110148.1|110185.1|110135.1|58
1722006880000|2024-07-26 15:14:40|110187.4|110137.4|110178.7|110128.7|110188.7|110138.7|110178|110128|48
1722006890000|2024-07-26 15:14:50|110179.2|110129.2|110171.3|110121.3|110180.4|110130.4|110171.1|110121.1|57
1722006900000|2024-07-26 15:15:00|110171.4|110121.4|110186.7|110136.7|110188|110138|110171.3|110121.3|62
1722006910000|2024-07-26 15:15:10|110187|110137|110198.2|110148.2|110198.9|110148.9|110187|110137|52
1722006920000|2024-07-26 15:15:20|110201|110151|110199.4|110149.4|110201.9|110151.9|110196.4|110146.4|46
1722006930000|2024-07-26 15:15:30|110201|110151|110210.7|110160.7|110212.5|110162.5|110200.7|110150.7|47
1722006940000|2024-07-26 15:15:40|110211|110161|110223.6|110173.6|110229.3|110179.3|110210.9|110160.9|52
1722006950000|2024-07-26 15:15:50|110224.1|110174.1|110231.7|110181.7|110233.9|110183.9|110223.7|110173.7|60
1722006960000|2024-07-26 15:16:00|110231.4|110181.4|110241.2|110191.2|110242.3|110192.3|110230.3|110180.3|58
1722006970000|2024-07-26 15:16:10|110241.6|110191.6|110240.5|110190.5|110243.5|110193.5|110238.7|110188.7|37
1722006980000|2024-07-26 15:16:20|110240.1|110190.1|110238.2|110188.2|110242.2|110192.2|110235.7|110185.7|56
1722006990000|2024-07-26 15:16:30|110238.4|110188.4|110222.3|110172.3|110244.1|110194.1|110214.1|110164.1|50
1722007000000|2024-07-26 15:16:40|110222.9|110172.9|110228.5|110178.5|110231|110181|110220.8|110170.8|46
1722007010000|2024-07-26 15:16:50|110230|110180|110222.8|110172.8|110230|110180|110222.8|110172.8|34
1722007020000|2024-07-26 15:17:00|110223|110173|110215.7|110165.7|110224.3|110174.3|110215.1|110165.1|41
1722007030000|2024-07-26 15:17:10|110215.8|110165.8|110214.1|110164.1|110216.2|110166.2|110212|110162|24
1722007040000|2024-07-26 15:17:20|110214|110164|110206.5|110156.5|110214|110164|110200|110150|52
1722007050000|2024-07-26 15:17:30|110206.6|110156.6|110202.9|110152.9|110207.8|110157.8|110200.6|110150.6|49
1722007060000|2024-07-26 15:17:40|110200.5|110150.5|110202|110152|110202.8|110152.8|110191.6|110141.6|63
1722007070000|2024-07-26 15:17:50|110202.5|110152.5|110209.6|110159.6|110213.1|110163.1|110202.4|110152.4|49
1722007080000|2024-07-26 15:18:00|110209.5|110159.5|110202.5|110152.5|110209.5|110159.5|110201.2|110151.2|37
1722007090000|2024-07-26 15:18:10|110202.6|110152.6|110209.4|110159.4|110209.4|110159.4|110200.7|110150.7|29
1722007100000|2024-07-26 15:18:20|110209.5|110159.5|110214|110164|110214.4|110164.4|110209.5|110159.5|33
1722007110000|2024-07-26 15:18:30|110213.9|110163.9|110217.9|110167.9|110219.4|110169.4|110213.9|110163.9|42
1722007120000|2024-07-26 15:18:40|110218.4|110168.4|110221.5|110171.5|110221.8|110171.8|110218.4|110168.4|21
1722007130000|2024-07-26 15:18:50|110221.4|110171.4|110219.1|110169.1|110221.8|110171.8|110218.5|110168.5|26
1722007140000|2024-07-26 15:19:00|110218.8|110168.8|110221.4|110171.4|110221.4|110171.4|110218.4|110168.4|21
1722007150000|2024-07-26 15:19:10|110220.9|110170.9|110204.8|110154.8|110220.9|110170.9|110204.4|110154.4|44
1722007160000|2024-07-26 15:19:20|110204.7|110154.7|110214.6|110164.6|110214.6|110164.6|110203.5|110153.5|41
1722007170000|2024-07-26 15:19:30|110214.4|110164.4|110207.6|110157.6|110215.6|110165.6|110207.6|110157.6|34
1722007180000|2024-07-26 15:19:40|110207.7|110157.7|110197.5|110147.5|110208.2|110158.2|110196.8|110146.8|42
1722007190000|2024-07-26 15:19:50|110198|110148|110198.1|110148.1|110201.3|110151.3|110197.4|110147.4|41
1722007200000|2024-07-26 15:20:00|110197.6|110147.6|110190|110140|110200.5|110150.5|110187.3|110137.3|56
1722007210000|2024-07-26 15:20:10|110190.3|110140.3|110190.5|110140.5|110194.3|110144.3|110189|110139|52
1722007220000|2024-07-26 15:20:20|110190.4|110140.4|110192.8|110142.8|110201.5|110151.5|110190.4|110140.4|49
1722007230000|2024-07-26 15:20:30|110192.9|110142.9|110202.7|110152.7|110203.6|110153.6|110192.9|110142.9|42
1722007240000|2024-07-26 15:20:40|110202.4|110152.4|110200.8|110150.8|110202.4|110152.4|110197.2|110147.2|40
1722007250000|2024-07-26 15:20:50|110200.3|110150.3|110199.1|110149.1|110202.9|110152.9|110197.5|110147.5|33
1722007260000|2024-07-26 15:21:00|110198.6|110148.6|110194.6|110144.6|110198.6|110148.6|110192.3|110142.3|36
1722007270000|2024-07-26 15:21:10|110195.5|110145.5|110208.3|110158.3|110209.3|110159.3|110195|110145|50
1722007280000|2024-07-26 15:21:20|110208.6|110158.6|110209.5|110159.5|110209.5|110159.5|110207.8|110157.8|19
1722007290000|2024-07-26 15:21:30|110210.1|110160.1|110218.3|110168.3|110227.4|110177.4|110210.1|110160.1|51
1722007300000|2024-07-26 15:21:40|110218.5|110168.5|110226.5|110176.5|110227.5|110177.5|110218.5|110168.5|44
1722007310000|2024-07-26 15:21:50|110226.3|110176.3|110222.9|110172.9|110227.3|110177.3|110222.9|110172.9|35
1722007320000|2024-07-26 15:22:00|110222.8|110172.8|110213.8|110163.8|110230.3|110180.3|110207|110157|59
1722007330000|2024-07-26 15:22:10|110213.9|110163.9|110221.4|110171.4|110222.2|110172.2|110213.9|110163.9|41
1722007340000|2024-07-26 15:22:20|110221.6|110171.6|110240.8|110190.8|110241.2|110191.2|110215.7|110165.7|45
1722007350000|2024-07-26 15:22:30|110240.9|110190.9|110238.2|110188.2|110241.1|110191.1|110237.2|110187.2|37
1722007360000|2024-07-26 15:22:40|110238.1|110188.1|110255.1|110205.1|110255.1|110205.1|110238.1|110188.1|34
1722007370000|2024-07-26 15:22:50|110253.8|110203.8|110253.5|110203.5|110255.1|110205.1|110252.9|110202.9|28
1722007380000|2024-07-26 15:23:00|110254.3|110204.3|110258.4|110208.4|110258.5|110208.5|110254.2|110204.2|32
1722007390000|2024-07-26 15:23:10|110258.1|110208.1|110261.9|110211.9|110262.1|110212.1|110258.1|110208.1|31
1722007400000|2024-07-26 15:23:20|110262|110212|110263|110213|110263|110213|110256.3|110206.3|44
1722007410000|2024-07-26 15:23:30|110263.1|110213.1|110263|110213|110263.5|110213.5|110262.4|110212.4|17
1722007420000|2024-07-26 15:23:40|110263.1|110213.1|110266.9|110216.9|110267.1|110217.1|110262.9|110212.9|32
1722007430000|2024-07-26 15:23:50|110267|110217|110266.5|110216.5|110267.2|110217.2|110265.7|110215.7|20
1722007440000|2024-07-26 15:24:00|110266.2|110216.2|110259.5|110209.5|110267|110217|110259.4|110209.4|43
1722007450000|2024-07-26 15:24:10|110259.2|110209.2|110256.3|110206.3|110260.6|110210.6|110254.9|110204.9|38
1722007460000|2024-07-26 15:24:20|110256.1|110206.1|110251.1|110201.1|110256.1|110206.1|110250.9|110200.9|22
1722007470000|2024-07-26 15:24:30|110251.2|110201.2|110251.6|110201.6|110253.5|110203.5|110248.8|110198.8|29
1722007480000|2024-07-26 15:24:40|110252|110202|110257.2|110207.2|110257.6|110207.6|110251.5|110201.5|30
1722007490000|2024-07-26 15:24:50|110257|110207|110249|110199|110257.1|110207.1|110248.5|110198.5|34
1722007500000|2024-07-26 15:25:00|110249.2|110199.2|110243.3|110193.3|110249.2|110199.2|110239.1|110189.1|43
1722007510000|2024-07-26 15:25:10|110242.6|110192.6|110212.3|110162.3|110242.6|110192.6|110212.3|110162.3|34
1722007520000|2024-07-26 15:25:20|110213.8|110163.8|110208.7|110158.7|110213.8|110163.8|110207.7|110157.7|38
1722007530000|2024-07-26 15:25:30|110208.8|110158.8|110211.7|110161.7|110214.6|110164.6|110204.3|110154.3|43
1722007540000|2024-07-26 15:25:40|110212.7|110162.7|110204.4|110154.4|110212.9|110162.9|110203.3|110153.3|41
1722007550000|2024-07-26 15:25:50|110204.9|110154.9|110207.5|110157.5|110208|110158|110204.7|110154.7|40
1722007560000|2024-07-26 15:26:00|110207.9|110157.9|110216.2|110166.2|110216.2|110166.2|110207.6|110157.6|50
1722007570000|2024-07-26 15:26:10|110216.9|110166.9|110223.1|110173.1|110227|110177|110216.9|110166.9|48
1722007580000|2024-07-26 15:26:20|110222.9|110172.9|110225|110175|110225.9|110175.9|110220.6|110170.6|31
1722007590000|2024-07-26 15:26:30|110224.8|110174.8|110239.4|110189.4|110243.7|110193.7|110222.8|110172.8|44
1722007600000|2024-07-26 15:26:40|110238.7|110188.7|110238.8|110188.8|110238.9|110188.9|110234.3|110184.3|36
1722007610000|2024-07-26 15:26:50|110238.9|110188.9|110236.2|110186.2|110239.4|110189.4|110234.8|110184.8|52
1722007620000|2024-07-26 15:27:00|110236.3|110186.3|110242.2|110192.2|110245.5|110195.5|110235.8|110185.8|43
1722007630000|2024-07-26 15:27:10|110242.7|110192.7|110247.1|110197.1|110247.1|110197.1|110241.7|110191.7|39
1722007640000|2024-07-26 15:27:20|110247.8|110197.8|110248.5|110198.5|110252.1|110202.1|110247.8|110197.8|35
1722007650000|2024-07-26 15:27:30|110249.3|110199.3|110252.1|110202.1|110255.7|110205.7|110245.8|110195.8|48
1722007660000|2024-07-26 15:27:40|110252|110202|110264.1|110214.1|110265.2|110215.2|110251.9|110201.9|42
1722007670000|2024-07-26 15:27:50|110263.6|110213.6|110263.1|110213.1|110265.3|110215.3|110263|110213|28
1722007680000|2024-07-26 15:28:00|110264|110214|110266.5|110216.5|110269.3|110219.3|110261.9|110211.9|49
1722007690000|2024-07-26 15:28:10|110268.6|110218.6|110270.8|110220.8|110273.6|110223.6|110266.1|110216.1|53
1722007700000|2024-07-26 15:28:20|110271.4|110221.4|110271|110221|110273.4|110223.4|110270.4|110220.4|40
1722007710000|2024-07-26 15:28:30|110270.9|110220.9|110271.2|110221.2|110272|110222|110269.8|110219.8|34
1722007720000|2024-07-26 15:28:40|110271.3|110221.3|110277.3|110227.3|110277.6|110227.6|110271.1|110221.1|38
1722007730000|2024-07-26 15:28:50|110277.1|110227.1|110272.2|110222.2|110277.1|110227.1|110270.3|110220.3|35
1722007740000|2024-07-26 15:29:00|110274.9|110224.9|110279.3|110229.3|110280.1|110230.1|110274.2|110224.2|41
1722007750000|2024-07-26 15:29:10|110279.5|110229.5|110278.4|110228.4|110279.9|110229.9|110277.9|110227.9|30
1722007760000|2024-07-26 15:29:20|110278.2|110228.2|110280.9|110230.9|110281.9|110231.9|110278.2|110228.2|15
1722007770000|2024-07-26 15:29:30|110280.7|110230.7|110296.4|110246.4|110299.7|110249.7|110280.3|110230.3|20
1722007780000|2024-07-26 15:29:40|110296.2|110246.2|110295.7|110245.7|110296.2|110246.2|110295.2|110245.2|9
1722007790000|2024-07-26 15:29:50|110295.6|110245.6|110292.9|110242.9|110296|110246|110292.8|110242.8|19
1722007800000|2024-07-26 15:30:00|110292.8|110242.8|110292|110242|110293.8|110243.8|110291.4|110241.4|20
1722007810000|2024-07-26 15:30:10|110292.2|110242.2|110293.9|110243.9|110295.8|110245.8|110291.7|110241.7|20
1722007820000|2024-07-26 15:30:20|110293.4|110243.4|110292.1|110242.1|110293.4|110243.4|110291.6|110241.6|23
1722007830000|2024-07-26 15:30:30|110291.9|110241.9|110287|110237|110292.3|110242.3|110287|110237|11
1722007840000|2024-07-26 15:30:40|110287.1|110237.1|110278|110228|110288.3|110238.3|110277.9|110227.9|21
1722007850000|2024-07-26 15:30:50|110277.7|110227.7|110279.7|110229.7|110279.7|110229.7|110277.7|110227.7|13
1722007860000|2024-07-26 15:31:00|110279.3|110229.3|110281.8|110231.8|110281.9|110231.9|110279.3|110229.3|10
1722007870000|2024-07-26 15:31:10|110281.7|110231.7|110279|110229|110283.6|110233.6|110277.9|110227.9|22
1722007880000|2024-07-26 15:31:20|110278.8|110228.8|110278.4|110228.4|110280.5|110230.5|110278.3|110228.3|12
1722007890000|2024-07-26 15:31:30|110278.2|110228.2|110274.4|110224.4|110278.2|110228.2|110272.1|110222.1|27
1722007900000|2024-07-26 15:31:40|110274.7|110224.7|110278.2|110228.2|110279.8|110229.8|110274.7|110224.7|36
1722007910000|2024-07-26 15:31:50|110278.8|110228.8|110279.2|110229.2|110279.6|110229.6|110278.2|110228.2|21
1722007920000|2024-07-26 15:32:00|110279.4|110229.4|110281.2|110231.2|110281.2|110231.2|110279.4|110229.4|17
1722007930000|2024-07-26 15:32:10|110281.3|110231.3|110280.7|110230.7|110281.8|110231.8|110276.9|110226.9|30
1722007940000|2024-07-26 15:32:20|110280.4|110230.4|110281.8|110231.8|110281.8|110231.8|110279.1|110229.1|15
1722007950000|2024-07-26 15:32:30|110281.6|110231.6|110276|110226|110282|110232|110276|110226|23
1722007960000|2024-07-26 15:32:40|110276.1|110226.1|110277.8|110227.8|110278.7|110228.7|110274.9|110224.9|14
1722007970000|2024-07-26 15:32:50|110277.4|110227.4|110274.6|110224.6|110277.4|110227.4|110273.8|110223.8|15
1722007980000|2024-07-26 15:33:00|110274.3|110224.3|110280.8|110230.8|110280.8|110230.8|110274.1|110224.1|13
1722007990000|2024-07-26 15:33:10|110280.6|110230.6|110284.6|110234.6|110284.6|110234.6|110280.6|110230.6|11
1722008000000|2024-07-26 15:33:20|110285.3|110235.3|110285.3|110235.3|110286.3|110236.3|110285.2|110235.2|9
1722008010000|2024-07-26 15:33:30|110285.2|110235.2|110290.2|110240.2|110290.6|110240.6|110284.8|110234.8|7
1722008020000|2024-07-26 15:33:40|110292.7|110242.7|110290.1|110240.1|110292.7|110242.7|110289.3|110239.3|19
1722008030000|2024-07-26 15:33:50|110289|110239|110290.8|110240.8|110290.8|110240.8|110288|110238|12
1722008040000|2024-07-26 15:34:00|110290.6|110240.6|110295.3|110245.3|110295.3|110245.3|110290.6|110240.6|15
1722008050000|2024-07-26 15:34:10|110295.5|110245.5|110298.4|110248.4|110298.4|110248.4|110295.5|110245.5|13
1722008060000|2024-07-26 15:34:20|110298.5|110248.5|110298.3|110248.3|110299.7|110249.7|110298.3|110248.3|8
1722008070000|2024-07-26 15:34:30|110298.2|110248.2|110301.9|110251.9|110302.5|110252.5|110297.6|110247.6|17
1722008080000|2024-07-26 15:34:40|110301.6|110251.6|110299.9|110249.9|110302|110252|110299.5|110249.5|11
1722008090000|2024-07-26 15:34:50|110301.4|110251.4|110301|110251|110302.6|110252.6|110296.9|110246.9|29
1722008100000|2024-07-26 15:35:00|110301.5|110251.5|110298|110248|110302.1|110252.1|110298|110248|12
1722008110000|2024-07-26 15:35:10|110297.7|110247.7|110296.5|110246.5|110300.6|110250.6|110295.8|110245.8|18
1722008120000|2024-07-26 15:35:20|110296.1|110246.1|110294.5|110244.5|110296.6|110246.6|110294.5|110244.5|10
1722008130000|2024-07-26 15:35:30|110294.7|110244.7|110294.7|110244.7|110294.9|110244.9|110294.7|110244.7|3
1722008140000|2024-07-26 15:35:40|110295.8|110245.8|110290.9|110240.9|110295.8|110245.8|110290.6|110240.6|10
1722008150000|2024-07-26 15:35:50|110290.8|110240.8|110293.4|110243.4|110293.4|110243.4|110290.6|110240.6|11
1722008160000|2024-07-26 15:36:00|110293.7|110243.7|110293.6|110243.6|110293.9|110243.9|110290.3|110240.3|19
1722008170000|2024-07-26 15:36:10|110294|110244|110299.7|110249.7|110300.1|110250.1|110294|110244|18
1722008180000|2024-07-26 15:36:20|110298.5|110248.5|110299.2|110249.2|110300.4|110250.4|110298.5|110248.5|8
1722008190000|2024-07-26 15:36:30|110299.9|110249.9|110298.2|110248.2|110300.2|110250.2|110297.8|110247.8|28
1722008200000|2024-07-26 15:36:40|110298.4|110248.4|110298.3|110248.3|110299.2|110249.2|110294.8|110244.8|32
1722008210000|2024-07-26 15:36:50|110298.5|110248.5|110297.1|110247.1|110299.5|110249.5|110297.1|110247.1|26
1722008220000|2024-07-26 15:37:00|110297.5|110247.5|110298|110248|110298.5|110248.5|110297|110247|37
1722008230000|2024-07-26 15:37:10|110297.5|110247.5|110294|110244|110297.5|110247.5|110293.6|110243.6|17
1722008240000|2024-07-26 15:37:20|110294.2|110244.2|110296.1|110246.1|110297|110247|110293.8|110243.8|30
1722008250000|2024-07-26 15:37:30|110296.2|110246.2|110296.8|110246.8|110296.9|110246.9|110296.1|110246.1|10
1722008260000|2024-07-26 15:37:40|110296.7|110246.7|110291.3|110241.3|110296.7|110246.7|110291.3|110241.3|36
1722008270000|2024-07-26 15:37:50|110290.2|110240.2|110276.2|110226.2|110290.2|110240.2|110276.2|110226.2|22
1722008280000|2024-07-26 15:38:00|110275.8|110225.8|110237.8|110187.8|110276.5|110226.5|110237.8|110187.8|46
1722008290000|2024-07-26 15:38:10|110236.7|110186.7|110231.6|110181.6|110237.4|110187.4|110231.3|110181.3|28
1722008300000|2024-07-26 15:38:20|110231.5|110181.5|110235.5|110185.5|110235.5|110185.5|110230.6|110180.6|17
1722008310000|2024-07-26 15:38:30|110236|110186|110245.7|110195.7|110246|110196|110234.3|110184.3|27
1722008320000|2024-07-26 15:38:40|110245.8|110195.8|110246.8|110196.8|110247|110197|110245.2|110195.2|21
1722008330000|2024-07-26 15:38:50|110245.7|110195.7|110242.3|110192.3|110247.3|110197.3|110242.3|110192.3|14
1722008340000|2024-07-26 15:39:00|110241.9|110191.9|110243|110193|110243.9|110193.9|110240.8|110190.8|15
1722008350000|2024-07-26 15:39:10|110242.5|110192.5|110243.9|110193.9|110244.6|110194.6|110241.6|110191.6|27
1722008360000|2024-07-26 15:39:20|110243.8|110193.8|110239.8|110189.8|110243.9|110193.9|110238.5|110188.5|22
1722008370000|2024-07-26 15:39:30|110239.7|110189.7|110240|110190|110240|110190|110238.4|110188.4|14
1722008380000|2024-07-26 15:39:40|110240.3|110190.3|110241.8|110191.8|110242.3|110192.3|110240.3|110190.3|8
1722008390000|2024-07-26 15:39:50|110242.3|110192.3|110245.5|110195.5|110245.7|110195.7|110242.1|110192.1|19
1722008400000|2024-07-26 15:40:00|110245.3|110195.3|110244.1|110194.1|110245.3|110195.3|110243.9|110193.9|8
1722008410000|2024-07-26 15:40:10|110243.9|110193.9|110247.4|110197.4|110249.5|110199.5|110243.2|110193.2|30
1722008420000|2024-07-26 15:40:20|110247.5|110197.5|110250.8|110200.8|110251.2|110201.2|110246.7|110196.7|16
1722008430000|2024-07-26 15:40:30|110250.3|110200.3|110251.5|110201.5|110252.3|110202.3|110249.4|110199.4|12
1722008440000|2024-07-26 15:40:40|110250.2|110200.2|110250.6|110200.6|110250.8|110200.8|110241.8|110191.8|33
1722008450000|2024-07-26 15:40:50|110251.1|110201.1|110250.1|110200.1|110251.5|110201.5|110245|110195|28
1722008460000|2024-07-26 15:41:00|110250.2|110200.2|110253.1|110203.1|110253.1|110203.1|110249.1|110199.1|32
1722008470000|2024-07-26 15:41:10|110253.7|110203.7|110262.3|110212.3|110262.4|110212.4|110250.3|110200.3|45
1722008480000|2024-07-26 15:41:20|110262.6|110212.6|110263.9|110213.9|110265.9|110215.9|110262.6|110212.6|24
1722008490000|2024-07-26 15:41:30|110264|110214|110255.7|110205.7|110268.8|110218.8|110255.7|110205.7|24
1722008500000|2024-07-26 15:41:40|110256|110206|110256.4|110206.4|110257.3|110207.3|110256|110206|8
1722008510000|2024-07-26 15:41:50|110256.5|110206.5|110256.5|110206.5|110256.7|110206.7|110254.2|110204.2|20
1722008520000|2024-07-26 15:42:00|110256.6|110206.6|110255.9|110205.9|110258.3|110208.3|110255.9|110205.9|16
1722008530000|2024-07-26 15:42:10|110255.8|110205.8|110249.9|110199.9|110258|110208|110248.8|110198.8|18
1722008540000|2024-07-26 15:42:20|110249.8|110199.8|110249.9|110199.9|110249.9|110199.9|110249.8|110199.8|2
1722008550000|2024-07-26 15:42:30|110249.7|110199.7|110246.4|110196.4|110249.9|110199.9|110246.4|110196.4|10
1722008560000|2024-07-26 15:42:40|110246.3|110196.3|110244.6|110194.6|110246.3|110196.3|110244|110194|11
1722008570000|2024-07-26 15:42:50|110244.3|110194.3|110240.7|110190.7|110244.3|110194.3|110239.8|110189.8|20
1722008580000|2024-07-26 15:43:00|110240.9|110190.9|110242.7|110192.7|110243.3|110193.3|110240.6|110190.6|17
1722008590000|2024-07-26 15:43:10|110243.2|110193.2|110246.6|110196.6|110247|110197|110242.7|110192.7|18
1722008600000|2024-07-26 15:43:20|110246.3|110196.3|110245.8|110195.8|110246.3|110196.3|110245.6|110195.6|8
1722008610000|2024-07-26 15:43:30|110245.5|110195.5|110245.1|110195.1|110246|110196|110244.7|110194.7|14
1722008620000|2024-07-26 15:43:40|110245.3|110195.3|110242.1|110192.1|110245.3|110195.3|110242|110192|17
1722008630000|2024-07-26 15:43:50|110242.3|110192.3|110241.9|110191.9|110242.3|110192.3|110241.4|110191.4|10
1722008640000|2024-07-26 15:44:00|110242.1|110192.1|110242.1|110192.1|110242.3|110192.3|110241.8|110191.8|8
1722008650000|2024-07-26 15:44:10|110242|110192|110243.4|110193.4|110243.6|110193.6|110241.9|110191.9|14
1722008660000|2024-07-26 15:44:20|110242.6|110192.6|110245.3|110195.3|110245.7|110195.7|110242.6|110192.6|15
1722008670000|2024-07-26 15:44:30|110245.5|110195.5|110241|110191|110246.7|110196.7|110240.6|110190.6|20
1722008680000|2024-07-26 15:44:40|110240.8|110190.8|110233.2|110183.2|110240.8|110190.8|110232|110182|34
1722008690000|2024-07-26 15:44:50|110233.3|110183.3|110231.9|110181.9|110234.5|110184.5|110231.9|110181.9|19
1722008700000|2024-07-26 15:45:00|110232.3|110182.3|110188.8|110138.8|110232.3|110182.3|110186.5|110136.5|28
1722008710000|2024-07-26 15:45:10|110185.6|110135.6|110163.7|110113.7|110185.6|110135.6|110163.4|110113.4|55
1722008720000|2024-07-26 15:45:20|110164.7|110114.7|110160.2|110110.2|110165.4|110115.4|110157.9|110107.9|60
1722008730000|2024-07-26 15:45:30|110162.3|110112.3|110163|110113|110165.7|110115.7|110161.4|110111.4|38
1722008740000|2024-07-26 15:45:40|110162.5|110112.5|110162.8|110112.8|110164.7|110114.7|110161.9|110111.9|13
1722008750000|2024-07-26 15:45:50|110164.1|110114.1|110168.6|110118.6|110170|110120|110164|110114|37
1722008760000|2024-07-26 15:46:00|110169.3|110119.3|110176.6|110126.6|110176.6|110126.6|110168.3|110118.3|38
1722008770000|2024-07-26 15:46:10|110176.9|110126.9|110175.3|110125.3|110176.9|110126.9|110173.5|110123.5|27
1722008780000|2024-07-26 15:46:20|110175.6|110125.6|110175.7|110125.7|110176.7|110126.7|110175.6|110125.6|7
1722008790000|2024-07-26 15:46:30|110175.6|110125.6|110173.4|110123.4|110175.9|110125.9|110171.6|110121.6|12
1722008800000|2024-07-26 15:46:40|110173.6|110123.6|110173|110123|110175.8|110125.8|110172.1|110122.1|10
1722008810000|2024-07-26 15:46:50|110172.6|110122.6|110178.1|110128.1|110179.1|110129.1|110172.6|110122.6|20
1722008820000|2024-07-26 15:47:00|110177.6|110127.6|110178.7|110128.7|110178.8|110128.8|110177.5|110127.5|12
1722008830000|2024-07-26 15:47:10|110179|110129|110179|110129|110179.5|110129.5|110177.1|110127.1|32
1722008840000|2024-07-26 15:47:20|110179.4|110129.4|110182.3|110132.3|110182.7|110132.7|110178.5|110128.5|25
1722008850000|2024-07-26 15:47:30|110182.2|110132.2|110196.9|110146.9|110197.7|110147.7|110182.2|110132.2|29
1722008860000|2024-07-26 15:47:40|110197.2|110147.2|110193|110143|110197.4|110147.4|110192.2|110142.2|39
1722008870000|2024-07-26 15:47:50|110192.8|110142.8|110190.4|110140.4|110198.4|110148.4|110190.4|110140.4|56
1722008880000|2024-07-26 15:48:00|110190.1|110140.1|110187.4|110137.4|110190.3|110140.3|110186.2|110136.2|30
1722008890000|2024-07-26 15:48:10|110187.9|110137.9|110190.2|110140.2|110192.8|110142.8|110187.6|110137.6|37
1722008900000|2024-07-26 15:48:20|110190.6|110140.6|110190.9|110140.9|110193|110143|110189.5|110139.5|42
1722008910000|2024-07-26 15:48:30|110190.5|110140.5|110191.3|110141.3|110191.5|110141.5|110190|110140|18
1722008920000|2024-07-26 15:48:40|110191.2|110141.2|110193.1|110143.1|110195.5|110145.5|110190.1|110140.1|32
1722008930000|2024-07-26 15:48:50|110192.9|110142.9|110194.2|110144.2|110194.2|110144.2|110192.9|110142.9|15
1722008940000|2024-07-26 15:49:00|110194.3|110144.3|110198.2|110148.2|110199.5|110149.5|110194.3|110144.3|37
1722008950000|2024-07-26 15:49:10|110198.4|110148.4|110196.8|110146.8|110199|110149|110195.7|110145.7|25
1722008960000|2024-07-26 15:49:20|110196.5|110146.5|110199.3|110149.3|110199.3|110149.3|110196.4|110146.4|16
1722008970000|2024-07-26 15:49:30|110199.2|110149.2|110200.9|110150.9|110203.1|110153.1|110199.2|110149.2|23
1722008980000|2024-07-26 15:49:40|110200.7|110150.7|110202.4|110152.4|110202.4|110152.4|110200.2|110150.2|13
1722008990000|2024-07-26 15:49:50|110202.7|110152.7|110188.1|110138.1|110203.7|110153.7|110188.1|110138.1|25
1722009000000|2024-07-26 15:50:00|110186.9|110136.9|110180.1|110130.1|110186.9|110136.9|110180.1|110130.1|24
1722009010000|2024-07-26 15:50:10|110180.7|110130.7|110178.8|110128.8|110182.2|110132.2|110178.8|110128.8|15
1722009020000|2024-07-26 15:50:20|110178.7|110128.7|110177.3|110127.3|110180.2|110130.2|110177|110127|17
1722009030000|2024-07-26 15:50:30|110177.1|110127.1|110170.5|110120.5|110177.3|110127.3|110170.5|110120.5|18
1722009040000|2024-07-26 15:50:40|110170.7|110120.7|110168.8|110118.8|110172.2|110122.2|110167.3|110117.3|18
1722009050000|2024-07-26 15:50:50|110169|110119|110167.1|110117.1|110169.5|110119.5|110166.9|110116.9|18
1722009060000|2024-07-26 15:51:00|110167.4|110117.4|110172|110122|110172.2|110122.2|110167.4|110117.4|14
1722009070000|2024-07-26 15:51:10|110172.1|110122.1|110173.6|110123.6|110173.7|110123.7|110171.3|110121.3|10
1722009080000|2024-07-26 15:51:20|110173.8|110123.8|110180.5|110130.5|110180.5|110130.5|110173.8|110123.8|15
1722009090000|2024-07-26 15:51:30|110180.2|110130.2|110189.3|110139.3|110189.3|110139.3|110179.6|110129.6|20
1722009100000|2024-07-26 15:51:40|110189.5|110139.5|110186.1|110136.1|110189.9|110139.9|110185.5|110135.5|16
1722009110000|2024-07-26 15:51:50|110186|110136|110184.5|110134.5|110186.1|110136.1|110184.5|110134.5|5
1722009120000|2024-07-26 15:52:00|110184.4|110134.4|110176|110126|110184.5|110134.5|110176|110126|26
1722009130000|2024-07-26 15:52:10|110176.5|110126.5|110182.6|110132.6|110183.4|110133.4|110176.5|110126.5|15
1722009140000|2024-07-26 15:52:20|110182.8|110132.8|110183.4|110133.4|110184.3|110134.3|110181.6|110131.6|34
1722009150000|2024-07-26 15:52:30|110184|110134|110179|110129|110184.4|110134.4|110178.6|110128.6|36
1722009160000|2024-07-26 15:52:40|110178.8|110128.8|110168|110118|110178.8|110128.8|110168|110118|36
1722009170000|2024-07-26 15:52:50|110167.8|110117.8|110161|110111|110167.8|110117.8|110161|110111|21
1722009180000|2024-07-26 15:53:00|110160.9|110110.9|110161.9|110111.9|110162.3|110112.3|110160.1|110110.1|24
1722009190000|2024-07-26 15:53:10|110161.7|110111.7|110160.2|110110.2|110162.1|110112.1|110160.1|110110.1|18
1722009200000|2024-07-26 15:53:20|110161|110111|110159|110109|110161|110111|110159|110109|7
1722009210000|2024-07-26 15:53:30|110158.5|110108.5|110157.9|110107.9|110158.5|110108.5|110157.9|110107.9|6
1722009220000|2024-07-26 15:53:40|110157.8|110107.8|110155.9|110105.9|110157.8|110107.8|110155.9|110105.9|6
1722009230000|2024-07-26 15:53:50|110155.7|110105.7|110156.8|110106.8|110156.8|110106.8|110155.7|110105.7|6
1722009240000|2024-07-26 15:54:00|110156.5|110106.5|110157.4|110107.4|110158|110108|110156.5|110106.5|12
1722009250000|2024-07-26 15:54:10|110157.2|110107.2|110156|110106|110157.2|110107.2|110156|110106|8
1722009260000|2024-07-26 15:54:20|110155.4|110105.4|110154.7|110104.7|110155.4|110105.4|110152|110102|20
1722009270000|2024-07-26 15:54:30|110154.5|110104.5|110157|110107|110157|110107|110154.3|110104.3|14
1722009280000|2024-07-26 15:54:40|110157.4|110107.4|110164.7|110114.7|110164.9|110114.9|110157.4|110107.4|21
1722009290000|2024-07-26 15:54:50|110164.9|110114.9|110169.6|110119.6|110169.6|110119.6|110164.9|110114.9|18
1722009300000|2024-07-26 15:55:00|110169.3|110119.3|110165.7|110115.7|110169.6|110119.6|110165.7|110115.7|14
1722009310000|2024-07-26 15:55:10|110165.8|110115.8|110166.4|110116.4|110166.5|110116.5|110165.2|110115.2|15
1722009320000|2024-07-26 15:55:20|110166.5|110116.5|110169.9|110119.9|110170|110120|110166|110116|16
1722009330000|2024-07-26 15:55:30|110169.5|110119.5|110167.6|110117.6|110169.5|110119.5|110167.6|110117.6|16
1722009340000|2024-07-26 15:55:40|110168|110118|110170.3|110120.3|110170.8|110120.8|110166.2|110116.2|31
1722009350000|2024-07-26 15:55:50|110170.1|110120.1|110169.5|110119.5|110170.8|110120.8|110169.1|110119.1|19
1722009360000|2024-07-26 15:56:00|110169.8|110119.8|110166.7|110116.7|110169.8|110119.8|110165.7|110115.7|14
1722009370000|2024-07-26 15:56:10|110166.9|110116.9|110169.6|110119.6|110169.6|110119.6|110166.7|110116.7|15
1722009380000|2024-07-26 15:56:20|110169.9|110119.9|110170.1|110120.1|110170.9|110120.9|110169.9|110119.9|13
1722009390000|2024-07-26 15:56:30|110170.2|110120.2|110167.3|110117.3|110170.2|110120.2|110167.3|110117.3|17
1722009400000|2024-07-26 15:56:40|110167.2|110117.2|110167.8|110117.8|110167.8|110117.8|110166.5|110116.5|10
1722009410000|2024-07-26 15:56:50|110167.9|110117.9|110168.9|110118.9|110169.4|110119.4|110167.9|110117.9|10
1722009420000|2024-07-26 15:57:00|110169.4|110119.4|110169.6|110119.6|110170.5|110120.5|110169.4|110119.4|21
1722009430000|2024-07-26 15:57:10|110169.4|110119.4|110163.1|110113.1|110169.4|110119.4|110163.1|110113.1|16
1722009440000|2024-07-26 15:57:20|110163.4|110113.4|110168.2|110118.2|110168.6|110118.6|110163|110113|20
1722009450000|2024-07-26 15:57:30|110168.5|110118.5|110169.5|110119.5|110170.6|110120.6|110167.5|110117.5|24
1722009460000|2024-07-26 15:57:40|110169.9|110119.9|110171.4|110121.4|110171.4|110121.4|110169.2|110119.2|20
1722009470000|2024-07-26 15:57:50|110171.2|110121.2|110172|110122|110172|110122|110171.2|110121.2|8
1722009480000|2024-07-26 15:58:00|110172.1|110122.1|110171.9|110121.9|110172.3|110122.3|110171.7|110121.7|10
1722009490000|2024-07-26 15:58:10|110171.7|110121.7|110170.4|110120.4|110172.1|110122.1|110170.4|110120.4|20
1722009500000|2024-07-26 15:58:20|110170.3|110120.3|110173.3|110123.3|110174|110124|110170.3|110120.3|18
1722009510000|2024-07-26 15:58:30|110173.4|110123.4|110172.8|110122.8|110173.8|110123.8|110172.2|110122.2|17
1722009520000|2024-07-26 15:58:40|110173.1|110123.1|110169.6|110119.6|110173.7|110123.7|110169.6|110119.6|13
1722009530000|2024-07-26 15:58:50|110163.2|110113.2|110161.1|110111.1|110164.2|110114.2|110158.5|110108.5|23
1722009540000|2024-07-26 15:59:00|110161.7|110111.7|110157.9|110107.9|110162.3|110112.3|110157.9|110107.9|17
1722009550000|2024-07-26 15:59:10|110155.8|110105.8|110156.7|110106.7|110156.7|110106.7|110154.5|110104.5|18
1722009560000|2024-07-26 15:59:20|110156.5|110106.5|110162.2|110112.2|110163.7|110113.7|110155.2|110105.2|29
1722009570000|2024-07-26 15:59:30|110162.6|110112.6|110164.3|110114.3|110165.4|110115.4|110162.1|110112.1|26
1722009580000|2024-07-26 15:59:40|110164.4|110114.4|110167.2|110117.2|110167.2|110117.2|110164.4|110114.4|21
1722009590000|2024-07-26 15:59:50|110166.8|110116.8|110165.9|110115.9|110167.4|110117.4|110165.7|110115.7|26
1722009600000|2024-07-26 16:00:00|110165.2|110115.2|110167|110117|110169.4|110119.4|110164.4|110114.4|40
1722009610000|2024-07-26 16:00:10|110165.2|110115.2|110166.6|110116.6|110169|110119|110165.2|110115.2|30
1722009620000|2024-07-26 16:00:20|110167.3|110117.3|110171.1|110121.1|110171.2|110121.2|110167.2|110117.2|26
1722009630000|2024-07-26 16:00:30|110170.9|110120.9|110170.6|110120.6|110170.9|110120.9|110170.1|110120.1|7
1722009640000|2024-07-26 16:00:40|110170.9|110120.9|110178.6|110128.6|110178.6|110128.6|110170.9|110120.9|20
1722009650000|2024-07-26 16:00:50|110179.6|110129.6|110181.4|110131.4|110181.5|110131.5|110176.5|110126.5|17
1722009660000|2024-07-26 16:01:00|110181.5|110131.5|110183|110133|110183.1|110133.1|110181.4|110131.4|5
1722009670000|2024-07-26 16:01:10|110182.2|110132.2|110178.6|110128.6|110182.2|110132.2|110177.3|110127.3|17
1722009680000|2024-07-26 16:01:20|110178.8|110128.8|110178.2|110128.2|110179.2|110129.2|110177.8|110127.8|23
1722009690000|2024-07-26 16:01:30|110178|110128|110173.5|110123.5|110178.2|110128.2|110173.5|110123.5|8
1722009700000|2024-07-26 16:01:40|110172.7|110122.7|110173|110123|110173|110123|110172.4|110122.4|7
1722009710000|2024-07-26 16:01:50|110172.9|110122.9|110174.5|110124.5|110174.5|110124.5|110172.4|110122.4|10
1722009720000|2024-07-26 16:02:00|110174.7|110124.7|110177.6|110127.6|110177.6|110127.6|110174.7|110124.7|9
1722009730000|2024-07-26 16:02:10|110177.8|110127.8|110175.6|110125.6|110179.2|110129.2|110174.3|110124.3|22
1722009740000|2024-07-26 16:02:20|110175.4|110125.4|110168.2|110118.2|110175.4|110125.4|110168.2|110118.2|18
1722009750000|2024-07-26 16:02:30|110167.6|110117.6|110164.4|110114.4|110167.6|110117.6|110164.4|110114.4|10
1722009760000|2024-07-26 16:02:40|110164.3|110114.3|110162.4|110112.4|110164.9|110114.9|110162.4|110112.4|13
1722009770000|2024-07-26 16:02:50|110162.8|110112.8|110162.1|110112.1|110162.8|110112.8|110162.1|110112.1|4
1722009780000|2024-07-26 16:03:00|110162.4|110112.4|110164|110114|110165.5|110115.5|110162.3|110112.3|13
1722009790000|2024-07-26 16:03:10|110163.7|110113.7|110164.1|110114.1|110164.6|110114.6|110163.7|110113.7|10
1722009800000|2024-07-26 16:03:20|110164.4|110114.4|110165.5|110115.5|110165.5|110115.5|110164.1|110114.1|12
1722009810000|2024-07-26 16:03:30|110165.8|110115.8|110165.2|110115.2|110165.8|110115.8|110165.2|110115.2|6
1722009820000|2024-07-26 16:03:40|110164.6|110114.6|110164.3|110114.3|110164.7|110114.7|110164.3|110114.3|4
1722009830000|2024-07-26 16:03:50|110164.1|110114.1|110161|110111|110164.5|110114.5|110161|110111|10
1722009840000|2024-07-26 16:04:00|110161.3|110111.3|110161.5|110111.5|110162|110112|110160.9|110110.9|10
1722009850000|2024-07-26 16:04:10|110161.8|110111.8|110164.6|110114.6|110164.6|110114.6|110161.8|110111.8|9
1722009860000|2024-07-26 16:04:20|110165.3|110115.3|110159.7|110109.7|110165.3|110115.3|110159.7|110109.7|18
1722009870000|2024-07-26 16:04:30|110160|110110|110159.9|110109.9|110160|110110|110159.3|110109.3|6
1722009880000|2024-07-26 16:04:40|110159.8|110109.8|110164.4|110114.4|110165.7|110115.7|110159.8|110109.8|25
1722009890000|2024-07-26 16:04:50|110166.1|110116.1|110166.3|110116.3|110168.6|110118.6|110166.1|110116.1|9
1722009900000|2024-07-26 16:05:00|110166.2|110116.2|110165.5|110115.5|110166.2|110116.2|110165.5|110115.5|4
1722009910000|2024-07-26 16:05:10|110165.7|110115.7|110167.1|110117.1|110167.1|110117.1|110163.4|110113.4|12
1722009920000|2024-07-26 16:05:20|110166.9|110116.9|110165.1|110115.1|110169|110119|110165.1|110115.1|14
1722009930000|2024-07-26 16:05:30|110164.6|110114.6|110164.4|110114.4|110164.6|110114.6|110164.3|110114.3|5
1722009940000|2024-07-26 16:05:40|110163.8|110113.8|110153.9|110103.9|110163.8|110113.8|110153.7|110103.7|25
1722009950000|2024-07-26 16:05:50|110154.2|110104.2|110153.1|110103.1|110154.6|110104.6|110152.6|110102.6|19
1722009960000|2024-07-26 16:06:00|110153.9|110103.9|110153.9|110103.9|110160.1|110110.1|110153.9|110103.9|38
1722009970000|2024-07-26 16:06:10|110155.3|110105.3|110159.9|110109.9|110161.1|110111.1|110155.3|110105.3|42
1722009980000|2024-07-26 16:06:20|110159.8|110109.8|110150.2|110100.2|110161.3|110111.3|110150.2|110100.2|32
1722009990000|2024-07-26 16:06:30|110150.4|110100.4|110147.4|110097.4|110150.5|110100.5|110146.9|110096.9|18
1722010000000|2024-07-26 16:06:40|110147.3|110097.3|110142.5|110092.5|110147.3|110097.3|110142.1|110092.1|23
1722010010000|2024-07-26 16:06:50|110142.6|110092.6|110138.7|110088.7|110144.2|110094.2|110131.7|110081.7|34
1722010020000|2024-07-26 16:07:00|110138.8|110088.8|110138.9|110088.9|110142.4|110092.4|110138.8|110088.8|27
1722010030000|2024-07-26 16:07:10|110138.8|110088.8|110143.2|110093.2|110143.2|110093.2|110138.4|110088.4|17
1722010040000|2024-07-26 16:07:20|110142.8|110092.8|110150.4|110100.4|110150.7|110100.7|110142.8|110092.8|25
1722010050000|2024-07-26 16:07:30|110150.7|110100.7|110150.4|110100.4|110151.7|110101.7|110150|110100|10
1722010060000|2024-07-26 16:07:40|110150.1|110100.1|110149.8|110099.8|110150.5|110100.5|110149.8|110099.8|6
1722010070000|2024-07-26 16:07:50|110149.6|110099.6|110138.7|110088.7|110150.4|110100.4|110137.8|110087.8|21
1722010080000|2024-07-26 16:08:00|110139.2|110089.2|110139.8|110089.8|110142.2|110092.2|110139.2|110089.2|20
1722010090000|2024-07-26 16:08:10|110139.6|110089.6|110129.9|110079.9|110139.6|110089.6|110127.3|110077.3|30
1722010100000|2024-07-26 16:08:20|110130.1|110080.1|110131.8|110081.8|110132.7|110082.7|110130.1|110080.1|14
1722010110000|2024-07-26 16:08:30|110131.7|110081.7|110124.3|110074.3|110133.9|110083.9|110116.4|110066.4|44
1722010120000|2024-07-26 16:08:40|110124.6|110074.6|110118.8|110068.8|110124.6|110074.6|110117.8|110067.8|25
1722010130000|2024-07-26 16:08:50|110118.4|110068.4|110120.2|110070.2|110122.2|110072.2|110117.9|110067.9|18
1722010140000|2024-07-26 16:09:00|110123.9|110073.9|110114|110064|110123.9|110073.9|110112.9|110062.9|38
1722010150000|2024-07-26 16:09:10|110113.6|110063.6|110111|110061|110113.7|110063.7|110110.2|110060.2|24
1722010160000|2024-07-26 16:09:20|110111.6|110061.6|110122.7|110072.7|110122.7|110072.7|110110.9|110060.9|48
1722010170000|2024-07-26 16:09:30|110123.1|110073.1|110117.1|110067.1|110129.1|110079.1|110117.1|110067.1|42
1722010180000|2024-07-26 16:09:40|110116.6|110066.6|110112|110062|110116.7|110066.7|110109.6|110059.6|30
1722010190000|2024-07-26 16:09:50|110112.2|110062.2|110110.9|110060.9|110112.9|110062.9|110110.7|110060.7|15
1722010200000|2024-07-26 16:10:00|110110.8|110060.8|110110|110060|110110.8|110060.8|110110|110060|6
1722010210000|2024-07-26 16:10:10|110109.9|110059.9|110109|110059|110110.4|110060.4|110108.3|110058.3|18
1722010220000|2024-07-26 16:10:20|110109.7|110059.7|110123.3|110073.3|110123.3|110073.3|110109|110059|30
1722010230000|2024-07-26 16:10:30|110123.9|110073.9|110126.1|110076.1|110127.9|110077.9|110123.3|110073.3|20
1722010240000|2024-07-26 16:10:40|110126.6|110076.6|110126.4|110076.4|110126.6|110076.6|110124.4|110074.4|25
1722010250000|2024-07-26 16:10:50|110126.2|110076.2|110126.1|110076.1|110128.8|110078.8|110125.5|110075.5|33
1722010260000|2024-07-26 16:11:00|110125.7|110075.7|110130.6|110080.6|110131.3|110081.3|110124|110074|45
1722010270000|2024-07-26 16:11:10|110130.5|110080.5|110123.1|110073.1|110135.3|110085.3|110122.6|110072.6|56
1722010280000|2024-07-26 16:11:20|110121.5|110071.5|110112.4|110062.4|110121.5|110071.5|110110.3|110060.3|24
1722010290000|2024-07-26 16:11:30|110112.5|110062.5|110110.6|110060.6|110113.1|110063.1|110108.7|110058.7|17
1722010300000|2024-07-26 16:11:40|110110.8|110060.8|110108.9|110058.9|110110.8|110060.8|110108.3|110058.3|19
1722010310000|2024-07-26 16:11:50|110109|110059|110092.2|110042.2|110109.4|110059.4|110092.2|110042.2|24
1722010320000|2024-07-26 16:12:00|110093.3|110043.3|110085|110035|110094|110044|110085|110035|25
1722010330000|2024-07-26 16:12:10|110084.8|110034.8|110084.8|110034.8|110085.5|110035.5|110083.2|110033.2|21
1722010340000|2024-07-26 16:12:20|110085.3|110035.3|110082.2|110032.2|110086|110036|110081.5|110031.5|30
1722010350000|2024-07-26 16:12:30|110082.7|110032.7|110085.9|110035.9|110085.9|110035.9|110081.7|110031.7|13
1722010360000|2024-07-26 16:12:40|110085.6|110035.6|110076.7|110026.7|110085.7|110035.7|110076.7|110026.7|19
1722010370000|2024-07-26 16:12:50|110076.1|110026.1|110074.5|110024.5|110076.8|110026.8|110073.8|110023.8|13
1722010380000|2024-07-26 16:13:00|110074.4|110024.4|110075.1|110025.1|110075.1|110025.1|110072.7|110022.7|17
1722010390000|2024-07-26 16:13:10|110075.2|110025.2|110076|110026|110079|110029|110072.7|110022.7|32
1722010400000|2024-07-26 16:13:20|110076.3|110026.3|110075.5|110025.5|110077|110027|110074.6|110024.6|12
1722010410000|2024-07-26 16:13:30|110075.9|110025.9|110087.1|110037.1|110087.1|110037.1|110074.7|110024.7|14
1722010420000|2024-07-26 16:13:40|110087.2|110037.2|110090.2|110040.2|110090.5|110040.5|110087.2|110037.2|20
1722010430000|2024-07-26 16:13:50|110090.1|110040.1|110094.5|110044.5|110094.5|110044.5|110090.1|110040.1|9
1722010440000|2024-07-26 16:14:00|110094|110044|110091.2|110041.2|110094|110044|110091.2|110041.2|9
1722010450000|2024-07-26 16:14:10|110091.1|110041.1|110077.7|110027.7|110091.1|110041.1|110077.7|110027.7|19
1722010460000|2024-07-26 16:14:20|110078.6|110028.6|110064.1|110014.1|110078.9|110028.9|110062.9|110012.9|42
1722010470000|2024-07-26 16:14:30|110065|110015|110048.3|109998.3|110065.5|110015.5|110048.3|109998.3|45
1722010480000|2024-07-26 16:14:40|110048|109998|110047.5|109997.5|110048|109998|110047.4|109997.4|5
1722010490000|2024-07-26 16:14:50|110047.7|109997.7|110047.5|109997.5|110048.2|109998.2|110046.5|109996.5|12
1722010500000|2024-07-26 16:15:00|110047|109997|110045.8|109995.8|110047.6|109997.6|110044.2|109994.2|19
1722010510000|2024-07-26 16:15:10|110046.3|109996.3|110043.5|109993.5|110046.3|109996.3|110042.6|109992.6|22
1722010520000|2024-07-26 16:15:20|110043.2|109993.2|110042|109992|110043.9|109993.9|110042|109992|13
1722010530000|2024-07-26 16:15:30|110040.1|109990.1|110041.8|109991.8|110041.8|109991.8|110038.4|109988.4|20
1722010540000|2024-07-26 16:15:40|110041.4|109991.4|110044.2|109994.2|110045.5|109995.5|110041.4|109991.4|22
1722010550000|2024-07-26 16:15:50|110044.3|109994.3|110045|109995|110045.6|109995.6|110044.3|109994.3|18
1722010560000|2024-07-26 16:16:00|110045.1|109995.1|110043.7|109993.7|110046|109996|110043.7|109993.7|13
1722010570000|2024-07-26 16:16:10|110044.2|109994.2|110039.8|109989.8|110044.2|109994.2|110039.6|109989.6|15
1722010580000|2024-07-26 16:16:20|110041.1|109991.1|110039.8|109989.8|110041.5|109991.5|110039.8|109989.8|24
1722010590000|2024-07-26 16:16:30|110039.6|109989.6|110040.5|109990.5|110040.6|109990.6|110039.6|109989.6|29
1722010600000|2024-07-26 16:16:40|110040.3|109990.3|110043.5|109993.5|110043.5|109993.5|110039.5|109989.5|18
1722010610000|2024-07-26 16:16:50|110043.8|109993.8|110039.4|109989.4|110045.3|109995.3|110039.4|109989.4|18
1722010620000|2024-07-26 16:17:00|110038.9|109988.9|110039.1|109989.1|110039.1|109989.1|110038.6|109988.6|4
1722010630000|2024-07-26 16:17:10|110038.9|109988.9|110039.4|109989.4|110039.4|109989.4|110038.9|109988.9|3
1722010640000|2024-07-26 16:17:20|110039.1|109989.1|110039|109989|110039.3|109989.3|110035.6|109985.6|17
1722010650000|2024-07-26 16:17:30|110038.9|109988.9|110031.2|109981.2|110038.9|109988.9|110029.8|109979.8|14
1722010660000|2024-07-26 16:17:40|110031.3|109981.3|110031.1|109981.1|110031.4|109981.4|110031|109981|5
1722010670000|2024-07-26 16:17:50|110031.4|109981.4|110031.7|109981.7|110033.8|109983.8|110031.4|109981.4|15
1722010680000|2024-07-26 16:18:00|110031.9|109981.9|110032.5|109982.5|110032.5|109982.5|110031.9|109981.9|7
1722010690000|2024-07-26 16:18:10|110032.3|109982.3|110032.1|109982.1|110032.3|109982.3|110032|109982|4
1722010700000|2024-07-26 16:18:20|110032.7|109982.7|110018.5|109968.5|110032.7|109982.7|110018.5|109968.5|20
1722010710000|2024-07-26 16:18:30|110018.3|109968.3|110011.8|109961.8|110018.3|109968.3|110010.6|109960.6|31
1722010720000|2024-07-26 16:18:40|110011.5|109961.5|110011.3|109961.3|110011.7|109961.7|110011.3|109961.3|5
1722010730000|2024-07-26 16:18:50|110011.1|109961.1|110009.6|109959.6|110011.1|109961.1|110009.5|109959.5|7
1722010740000|2024-07-26 16:19:00|110008.8|109958.8|110008.3|109958.3|110009.4|109959.4|110008.3|109958.3|12
1722010750000|2024-07-26 16:19:10|110008.1|109958.1|110008|109958|110008.7|109958.7|110007.8|109957.8|10
1722010760000|2024-07-26 16:19:20|110007.9|109957.9|110003.2|109953.2|110007.9|109957.9|110003|109953|19
1722010770000|2024-07-26 16:19:30|110003.1|109953.1|110002.3|109952.3|110003.4|109953.4|110000.6|109950.6|24
1722010780000|2024-07-26 16:19:40|110002.2|109952.2|110002.5|109952.5|110002.8|109952.8|110001.8|109951.8|12
1722010790000|2024-07-26 16:19:50|110002.3|109952.3|110002.8|109952.8|110003.1|109953.1|110002.1|109952.1|7
1722010800000|2024-07-26 16:20:00|110002.5|109952.5|110005.2|109955.2|110008.9|109958.9|110002.2|109952.2|18
1722010810000|2024-07-26 16:20:10|110005.5|109955.5|110000|109950|110005.5|109955.5|109998.5|109948.5|15
1722010820000|2024-07-26 16:20:20|109999.9|109949.9|109993.1|109943.1|110000.8|109950.8|109992.9|109942.9|24
1722010830000|2024-07-26 16:20:30|109993.3|109943.3|109993.6|109943.6|109993.6|109943.6|109993|109943|9
1722010840000|2024-07-26 16:20:40|109993|109943|109991.9|109941.9|109993.4|109943.4|109991.9|109941.9|20
1722010850000|2024-07-26 16:20:50|109992.2|109942.2|109990.9|109940.9|109992.2|109942.2|109990.9|109940.9|16
1722010860000|2024-07-26 16:21:00|109991.1|109941.1|109990.2|109940.2|109991.9|109941.9|109986.8|109936.8|25
1722010870000|2024-07-26 16:21:10|109990.3|109940.3|109991.4|109941.4|109991.4|109941.4|109990.3|109940.3|7
1722010880000|2024-07-26 16:21:20|109991.5|109941.5|109991.3|109941.3|109991.5|109941.5|109991.1|109941.1|7
1722010890000|2024-07-26 16:21:30|109991.5|109941.5|109992.4|109942.4|109994.2|109944.2|109991.4|109941.4|12
1722010900000|2024-07-26 16:21:40|109992|109942|109990.8|109940.8|109992|109942|109990.8|109940.8|5
1722010910000|2024-07-26 16:21:50|109990.3|109940.3|109992.3|109942.3|109992.5|109942.5|109990.3|109940.3|10
1722010920000|2024-07-26 16:22:00|109992.2|109942.2|109990.4|109940.4|109992.2|109942.2|109990.4|109940.4|8
1722010930000|2024-07-26 16:22:10|109990.3|109940.3|109990.4|109940.4|109990.7|109940.7|109990.3|109940.3|4
1722010940000|2024-07-26 16:22:20|109990.6|109940.6|109993.1|109943.1|109994.5|109944.5|109990.2|109940.2|15
1722010950000|2024-07-26 16:22:30|109992.6|109942.6|109984.1|109934.1|109992.6|109942.6|109984.1|109934.1|13
1722010960000|2024-07-26 16:22:40|109984|109934|109982.3|109932.3|109984|109934|109981.6|109931.6|13
1722010970000|2024-07-26 16:22:50|109982.1|109932.1|109979.9|109929.9|109983.8|109933.8|109979.4|109929.4|16
1722010980000|2024-07-26 16:23:00|109980.1|109930.1|109986.1|109936.1|109986.1|109936.1|109980.1|109930.1|11
1722010990000|2024-07-26 16:23:10|109985.8|109935.8|109987.9|109937.9|109988.4|109938.4|109985.8|109935.8|15
1722011000000|2024-07-26 16:23:20|109988.1|109938.1|109989.2|109939.2|109989.2|109939.2|109987.4|109937.4|12
1722011010000|2024-07-26 16:23:30|109989.4|109939.4|109990.6|109940.6|109990.6|109940.6|109989.4|109939.4|5
1722011020000|2024-07-26 16:23:40|109990.4|109940.4|109990.7|109940.7|109990.7|109940.7|109989.3|109939.3|18
1722011030000|2024-07-26 16:23:50|109990.8|109940.8|109986.1|109936.1|109990.8|109940.8|109986.1|109936.1|6
1722011040000|2024-07-26 16:24:00|109986.4|109936.4|109988.8|109938.8|109989|109939|109986.4|109936.4|18
1722011050000|2024-07-26 16:24:10|109987.7|109937.7|109988.1|109938.1|109988.9|109938.9|109987.4|109937.4|8
1722011060000|2024-07-26 16:24:20|109989|109939|109988.9|109938.9|109989.1|109939.1|109988.4|109938.4|12
1722011070000|2024-07-26 16:24:30|109988.8|109938.8|109987.7|109937.7|109988.8|109938.8|109987.6|109937.6|5
1722011080000|2024-07-26 16:24:40|109988.3|109938.3|109988.6|109938.6|109988.6|109938.6|109988.3|109938.3|2
1722011090000|2024-07-26 16:24:50|109988|109938|109984.7|109934.7|109988|109938|109984.6|109934.6|8
1722011100000|2024-07-26 16:25:00|109984.8|109934.8|109978.8|109928.8|109984.8|109934.8|109978.8|109928.8|19
1722011110000|2024-07-26 16:25:10|109978.3|109928.3|109978.1|109928.1|109978.7|109928.7|109977.6|109927.6|12
1722011120000|2024-07-26 16:25:20|109978|109928|109981.8|109931.8|109981.8|109931.8|109978|109928|14
1722011130000|2024-07-26 16:25:30|109982.1|109932.1|109980|109930|109982.4|109932.4|109980|109930|19
1722011140000|2024-07-26 16:25:40|109979.6|109929.6|109977.8|109927.8|109979.6|109929.6|109977.6|109927.6|6
1722011150000|2024-07-26 16:25:50|109977.6|109927.6|109975.2|109925.2|109978.6|109928.6|109974.1|109924.1|16
1722011160000|2024-07-26 16:26:00|109975.1|109925.1|109975.5|109925.5|109975.9|109925.9|109974.7|109924.7|17
1722011170000|2024-07-26 16:26:10|109975.4|109925.4|109977.3|109927.3|109977.3|109927.3|109974.7|109924.7|8
1722011180000|2024-07-26 16:26:20|109977.6|109927.6|109977.5|109927.5|109978.1|109928.1|109976.2|109926.2|15
1722011190000|2024-07-26 16:26:30|109977.8|109927.8|109977.7|109927.7|109979.2|109929.2|109977.7|109927.7|9
1722011200000|2024-07-26 16:26:40|109978|109928|109976.8|109926.8|109978|109928|109976.8|109926.8|6
1722011210000|2024-07-26 16:26:50|109976.6|109926.6|109973.8|109923.8|109976.7|109926.7|109973.8|109923.8|6
1722011220000|2024-07-26 16:27:00|109973.4|109923.4|109973.6|109923.6|109974.4|109924.4|109972.7|109922.7|13
1722011230000|2024-07-26 16:27:10|109973.4|109923.4|109969.9|109919.9|109973.4|109923.4|109969.9|109919.9|16
1722011240000|2024-07-26 16:27:20|109970.1|109920.1|109970|109920|109970.2|109920.2|109970|109920|4
1722011250000|2024-07-26 16:27:30|109969.8|109919.8|109975.5|109925.5|109975.5|109925.5|109968.6|109918.6|15
1722011260000|2024-07-26 16:27:40|109975.3|109925.3|109975.9|109925.9|109975.9|109925.9|109972.5|109922.5|12
1722011270000|2024-07-26 16:27:50|109975.7|109925.7|109975.5|109925.5|109975.7|109925.7|109975.3|109925.3|5
1722011280000|2024-07-26 16:28:00|109975.4|109925.4|109974.1|109924.1|109975.5|109925.5|109973.4|109923.4|12
1722011290000|2024-07-26 16:28:10|109973.9|109923.9|109971.7|109921.7|109973.9|109923.9|109971.7|109921.7|8
1722011300000|2024-07-26 16:28:20|109971.1|109921.1|109972|109922|109972.3|109922.3|109971.1|109921.1|4
1722011310000|2024-07-26 16:28:30|109972.1|109922.1|109971.7|109921.7|109972.3|109922.3|109971.7|109921.7|5
1722011320000|2024-07-26 16:28:40|109971.6|109921.6|109971.8|109921.8|109971.8|109921.8|109971.5|109921.5|4
1722011330000|2024-07-26 16:28:50|109971.7|109921.7|109971.7|109921.7|109972|109922|109971.6|109921.6|5
1722011340000|2024-07-26 16:29:00|109971.9|109921.9|109972.1|109922.1|109972.1|109922.1|109971.9|109921.9|3
1722011350000|2024-07-26 16:29:10|109972.4|109922.4|109972.4|109922.4|109972.4|109922.4|109972.4|109922.4|1
1722011360000|2024-07-26 16:29:20|109972.3|109922.3|109971.6|109921.6|109972.3|109922.3|109971.6|109921.6|4
1722011370000|2024-07-26 16:29:30|109971.5|109921.5|109971.5|109921.5|109971.5|109921.5|109971.5|109921.5|1
1722011380000|2024-07-26 16:29:40|109971.6|109921.6|109976.5|109926.5|109977.5|109927.5|109971.6|109921.6|14
1722011390000|2024-07-26 16:29:50|109976.7|109926.7|109979.8|109929.8|109979.8|109929.8|109976.7|109926.7|11
1722011400000|2024-07-26 16:30:00|109978.2|109928.2|109976.2|109926.2|109978.2|109928.2|109975.6|109925.6|8
1722011410000|2024-07-26 16:30:10|109977.5|109927.5|109978.3|109928.3|109978.4|109928.4|109976.2|109926.2|12
1722011420000|2024-07-26 16:30:20|109978.7|109928.7|109978.5|109928.5|109979.3|109929.3|109978.5|109928.5|10
1722011430000|2024-07-26 16:30:30|109979.3|109929.3|109975.5|109925.5|109979.5|109929.5|109974.9|109924.9|13
1722011440000|2024-07-26 16:30:40|109976.9|109926.9|109976.1|109926.1|109976.9|109926.9|109975.3|109925.3|8
1722011450000|2024-07-26 16:30:50|109976.4|109926.4|109979.4|109929.4|109979.4|109929.4|109976.1|109926.1|15
1722011460000|2024-07-26 16:31:00|109979.5|109929.5|109981.6|109931.6|109981.6|109931.6|109979.5|109929.5|9
1722011470000|2024-07-26 16:31:10|109981.7|109931.7|109981.2|109931.2|109981.7|109931.7|109981.2|109931.2|2
1722011480000|2024-07-26 16:31:20|109981.1|109931.1|109979.6|109929.6|109981.1|109931.1|109979.6|109929.6|7
1722011490000|2024-07-26 16:31:30|109979.7|109929.7|109979.7|109929.7|109979.7|109929.7|109979.7|109929.7|1
1722011500000|2024-07-26 16:31:40|109979.5|109929.5|109979.8|109929.8|109979.8|109929.8|109979.5|109929.5|2
1722011510000|2024-07-26 16:31:50|109979.7|109929.7|109980|109930|109980|109930|109979.7|109929.7|2
1722011520000|2024-07-26 16:32:00|109979.9|109929.9|109975.8|109925.8|109980|109930|109974.5|109924.5|12
1722011530000|2024-07-26 16:32:10|109976|109926|109976.1|109926.1|109976.1|109926.1|109976|109926|2
1722011540000|2024-07-26 16:32:20|109975.8|109925.8|109975.8|109925.8|109975.8|109925.8|109973.9|109923.9|8
1722011550000|2024-07-26 16:32:30|109976|109926|109976.9|109926.9|109976.9|109926.9|109976|109926|2
1722011560000|2024-07-26 16:32:40|109976.7|109926.7|109976.8|109926.8|109976.8|109926.8|109974.4|109924.4|5
1722011570000|2024-07-26 16:32:50|109977|109927|109976.8|109926.8|109977|109927|109976.7|109926.7|3
1722011580000|2024-07-26 16:33:00|109976.9|109926.9|109976.2|109926.2|109976.9|109926.9|109976.2|109926.2|2
1722011590000|2024-07-26 16:33:10|109976.4|109926.4|109979.7|109929.7|109979.7|109929.7|109976.4|109926.4|11
1722011600000|2024-07-26 16:33:20|109979.9|109929.9|109983.5|109933.5|109984.3|109934.3|109979.9|109929.9|13
1722011610000|2024-07-26 16:33:30|109983.6|109933.6|109981.3|109931.3|109983.7|109933.7|109981.3|109931.3|10
1722011620000|2024-07-26 16:33:40|109982.4|109932.4|109982.8|109932.8|109982.9|109932.9|109982.4|109932.4|7
1722011630000|2024-07-26 16:33:50|109982.9|109932.9|109983.4|109933.4|109983.4|109933.4|109982.9|109932.9|2
1722011640000|2024-07-26 16:34:00|109983.3|109933.3|109983.9|109933.9|109983.9|109933.9|109983.3|109933.3|4
1722011650000|2024-07-26 16:34:10|109983.4|109933.4|109985.5|109935.5|109985.5|109935.5|109983.3|109933.3|14
1722011660000|2024-07-26 16:34:20|109985.3|109935.3|109986.1|109936.1|109986.1|109936.1|109985.3|109935.3|3
1722011670000|2024-07-26 16:34:30|109986.3|109936.3|109985.9|109935.9|109986.3|109936.3|109985.9|109935.9|4
1722011680000|2024-07-26 16:34:40|109986.3|109936.3|109986.7|109936.7|109986.8|109936.8|109985.9|109935.9|9
1722011690000|2024-07-26 16:34:50|109986.8|109936.8|109993.4|109943.4|109993.4|109943.4|109985.9|109935.9|11
1722011700000|2024-07-26 16:35:00|109993.1|109943.1|109995.2|109945.2|109996.1|109946.1|109992.8|109942.8|10
1722011710000|2024-07-26 16:35:10|109994.9|109944.9|109995.9|109945.9|109996.5|109946.5|109994.9|109944.9|11
1722011720000|2024-07-26 16:35:20|109995.8|109945.8|109993.9|109943.9|109997.9|109947.9|109993.5|109943.5|14
1722011730000|2024-07-26 16:35:30|109993.8|109943.8|109995.1|109945.1|109997|109947|109993.1|109943.1|10
1722011740000|2024-07-26 16:35:40|109995.3|109945.3|109996.4|109946.4|109996.4|109946.4|109995.3|109945.3|5
1722011750000|2024-07-26 16:35:50|109996.3|109946.3|109995.9|109945.9|109996.3|109946.3|109995.9|109945.9|2
1722011760000|2024-07-26 16:36:00|109995.8|109945.8|110017.1|109967.1|110018.3|109968.3|109995.8|109945.8|23
1722011770000|2024-07-26 16:36:10|110017.3|109967.3|110019|109969|110019|109969|110017.3|109967.3|6
1722011780000|2024-07-26 16:36:20|110019.1|109969.1|110021.8|109971.8|110021.8|109971.8|110019|109969|6
1722011790000|2024-07-26 16:36:30|110021.9|109971.9|110028.2|109978.2|110028.2|109978.2|110021.9|109971.9|16
1722011800000|2024-07-26 16:36:40|110028|109978|110028.9|109978.9|110028.9|109978.9|110027.9|109977.9|5
1722011810000|2024-07-26 16:36:50|110028.8|109978.8|110028|109978|110029.6|109979.6|110028|109978|5
1722011820000|2024-07-26 16:37:00|110027.6|109977.6|110026.4|109976.4|110027.6|109977.6|110026.2|109976.2|9
1722011830000|2024-07-26 16:37:10|110026.3|109976.3|110025.7|109975.7|110026.3|109976.3|110025.7|109975.7|7
1722011840000|2024-07-26 16:37:20|110025.4|109975.4|110025.9|109975.9|110025.9|109975.9|110025|109975|7
1722011850000|2024-07-26 16:37:30|110025|109975|110025|109975|110026.3|109976.3|110025|109975|11
1722011860000|2024-07-26 16:37:40|110025.9|109975.9|110026.4|109976.4|110026.4|109976.4|110025|109975|8
1722011870000|2024-07-26 16:37:50|110025.4|109975.4|110024.8|109974.8|110025.4|109975.4|110024.7|109974.7|7
1722011880000|2024-07-26 16:38:00|110024.9|109974.9|110024.8|109974.8|110024.9|109974.9|110024.8|109974.8|2
1722011890000|2024-07-26 16:38:10|110025|109975|110024.8|109974.8|110025|109975|110024.8|109974.8|4
1722011900000|2024-07-26 16:38:20|110024.3|109974.3|110026.6|109976.6|110026.7|109976.7|110024.3|109974.3|7
1722011910000|2024-07-26 16:38:30|110026.7|109976.7|110026.6|109976.6|110028.6|109978.6|110026.2|109976.2|15
1722011920000|2024-07-26 16:38:40|110026.7|109976.7|110025.5|109975.5|110026.7|109976.7|110025.5|109975.5|5
1722011930000|2024-07-26 16:38:50|110025.7|109975.7|110021.1|109971.1|110026.2|109976.2|110019.7|109969.7|25
1722011950000|2024-07-26 16:39:10|110021.3|109971.3|110023.3|109973.3|110023.3|109973.3|110021.3|109971.3|9
1722011960000|2024-07-26 16:39:20|110023.4|109973.4|110024.5|109974.5|110026.3|109976.3|110023.3|109973.3|16
1722011970000|2024-07-26 16:39:30|110024.4|109974.4|110024.4|109974.4|110024.4|109974.4|110024.4|109974.4|1
1722011980000|2024-07-26 16:39:40|110023.8|109973.8|110022.2|109972.2|110023.8|109973.8|110022.2|109972.2|7
1722011990000|2024-07-26 16:39:50|110022.7|109972.7|110026.9|109976.9|110028.5|109978.5|110021.8|109971.8|29
1722012000000|2024-07-26 16:40:00|110027.8|109977.8|110026.5|109976.5|110028.9|109978.9|110026.5|109976.5|12
1722012010000|2024-07-26 16:40:10|110026.2|109976.2|110026|109976|110026.5|109976.5|110025.9|109975.9|5
1722012020000|2024-07-26 16:40:20|110025.8|109975.8|110026.9|109976.9|110027.9|109977.9|110025.8|109975.8|8
1722012030000|2024-07-26 16:40:30|110027|109977|110025.8|109975.8|110027|109977|110025.8|109975.8|5
1722012040000|2024-07-26 16:40:40|110025.7|109975.7|110022.8|109972.8|110025.7|109975.7|110022.8|109972.8|8
1722012050000|2024-07-26 16:40:50|110022.5|109972.5|110022.5|109972.5|110022.9|109972.9|110022.5|109972.5|7
1722012060000|2024-07-26 16:41:00|110022.4|109972.4|110022.7|109972.7|110023.1|109973.1|110022.4|109972.4|7
1722012070000|2024-07-26 16:41:10|110022.6|109972.6|110022.5|109972.5|110022.8|109972.8|110022.5|109972.5|5
1722012080000|2024-07-26 16:41:20|110022.4|109972.4|110022.9|109972.9|110022.9|109972.9|110022.4|109972.4|3
1722012090000|2024-07-26 16:41:30|110022.8|109972.8|110022.5|109972.5|110022.8|109972.8|110022.5|109972.5|3
1722012100000|2024-07-26 16:41:40|110022.9|109972.9|110027.4|109977.4|110027.4|109977.4|110022.9|109972.9|8
1722012110000|2024-07-26 16:41:50|110027.3|109977.3|110025.3|109975.3|110027.3|109977.3|110025.3|109975.3|5
1722012120000|2024-07-26 16:42:00|110025.2|109975.2|110022.1|109972.1|110025.2|109975.2|110022.1|109972.1|12
1722012130000|2024-07-26 16:42:10|110022.3|109972.3|110022.8|109972.8|110022.8|109972.8|110022.3|109972.3|3
1722012140000|2024-07-26 16:42:20|110022.7|109972.7|110020.9|109970.9|110022.9|109972.9|110020.3|109970.3|13
1722012150000|2024-07-26 16:42:30|110021|109971|110019.5|109969.5|110021.2|109971.2|110014.8|109964.8|21
1722012160000|2024-07-26 16:42:40|110019.2|109969.2|110015.9|109965.9|110019.7|109969.7|110015.9|109965.9|18
1722012170000|2024-07-26 16:42:50|110015.6|109965.6|110014.1|109964.1|110015.6|109965.6|110014.1|109964.1|6
1722012180000|2024-07-26 16:43:00|110014.4|109964.4|110016.2|109966.2|110016.2|109966.2|110014.3|109964.3|5
1722012190000|2024-07-26 16:43:10|110016.4|109966.4|110014.9|109964.9|110016.4|109966.4|110014.9|109964.9|8
1722012200000|2024-07-26 16:43:20|110014.7|109964.7|110015|109965|110015.3|109965.3|110014.5|109964.5|5
1722012210000|2024-07-26 16:43:30|110014.7|109964.7|110014.5|109964.5|110014.8|109964.8|110014.2|109964.2|8
1722012220000|2024-07-26 16:43:40|110014.7|109964.7|110014.3|109964.3|110014.7|109964.7|110014.2|109964.2|5
1722012230000|2024-07-26 16:43:50|110013.9|109963.9|110013.7|109963.7|110014.8|109964.8|110013.7|109963.7|7
1722012240000|2024-07-26 16:44:00|110014.3|109964.3|110015.8|109965.8|110017.6|109967.6|110014.3|109964.3|13
1722012250000|2024-07-26 16:44:10|110017.2|109967.2|110015.8|109965.8|110017.5|109967.5|110015.8|109965.8|6
1722012260000|2024-07-26 16:44:20|110016.6|109966.6|110016.3|109966.3|110017.5|109967.5|110016|109966|8
1722012270000|2024-07-26 16:44:30|110016.1|109966.1|110015.2|109965.2|110016.1|109966.1|110015.1|109965.1|7
1722012280000|2024-07-26 16:44:40|110015.6|109965.6|110018.1|109968.1|110018.4|109968.4|110015.6|109965.6|8
1722012300000|2024-07-26 16:45:00|110017.6|109967.6|110016.8|109966.8|110017.6|109967.6|110016.8|109966.8|3
1722012310000|2024-07-26 16:45:10|110016.6|109966.6|110015.6|109965.6|110016.6|109966.6|110015.6|109965.6|5
1722012320000|2024-07-26 16:45:20|110015.8|109965.8|110016.4|109966.4|110016.4|109966.4|110015.8|109965.8|6
1722012330000|2024-07-26 16:45:30|110015.8|109965.8|110016.9|109966.9|110017.1|109967.1|110015.7|109965.7|8
1722012340000|2024-07-26 16:45:40|110017|109967|110020.9|109970.9|110020.9|109970.9|110017|109967|12
1722012350000|2024-07-26 16:45:50|110021.1|109971.1|110020.9|109970.9|110021.7|109971.7|110020.9|109970.9|5
1722012360000|2024-07-26 16:46:00|110021.1|109971.1|110021.3|109971.3|110022.6|109972.6|110020.6|109970.6|7
1722012370000|2024-07-26 16:46:10|110019.9|109969.9|110016.5|109966.5|110019.9|109969.9|110015.1|109965.1|15
1722012380000|2024-07-26 16:46:20|110016.9|109966.9|110018.9|109968.9|110020.6|109970.6|110016.9|109966.9|15
1722012390000|2024-07-26 16:46:30|110019.3|109969.3|110019.4|109969.4|110021.3|109971.3|110019.3|109969.3|7
1722012400000|2024-07-26 16:46:40|110019.7|109969.7|110019.7|109969.7|110020.2|109970.2|110019.7|109969.7|5
1722012410000|2024-07-26 16:46:50|110019.6|109969.6|110019.6|109969.6|110019.6|109969.6|110019.6|109969.6|1
1722012420000|2024-07-26 16:47:00|110018.3|109968.3|110016.2|109966.2|110019.7|109969.7|110016.2|109966.2|13
1722012430000|2024-07-26 16:47:10|110017.6|109967.6|110017.3|109967.3|110018.1|109968.1|110016.2|109966.2|11
1722012440000|2024-07-26 16:47:20|110017.2|109967.2|110015.9|109965.9|110017.2|109967.2|110015.7|109965.7|3
1722012450000|2024-07-26 16:47:30|110016.5|109966.5|110016.4|109966.4|110018.8|109968.8|110016.4|109966.4|7
1722012460000|2024-07-26 16:47:40|110018.2|109968.2|110017.5|109967.5|110019.3|109969.3|110016|109966|13
1722012470000|2024-07-26 16:47:50|110017.3|109967.3|110016|109966|110017.3|109967.3|110016|109966|6
1722012480000|2024-07-26 16:48:00|110015.3|109965.3|110015|109965|110015.3|109965.3|110013.8|109963.8|14
1722012490000|2024-07-26 16:48:10|110014.7|109964.7|110014.4|109964.4|110014.7|109964.7|110014.1|109964.1|6
1722012500000|2024-07-26 16:48:20|110016.1|109966.1|110018.4|109968.4|110018.5|109968.5|110016.1|109966.1|10
1722012510000|2024-07-26 16:48:30|110018.3|109968.3|110019.1|109969.1|110019.1|109969.1|110018.3|109968.3|6
1722012520000|2024-07-26 16:48:40|110018.8|109968.8|110018.7|109968.7|110018.8|109968.8|110018.7|109968.7|2
1722012530000|2024-07-26 16:48:50|110018.6|109968.6|110019.4|109969.4|110019.9|109969.9|110018.6|109968.6|4
1722012540000|2024-07-26 16:49:00|110019.2|109969.2|110018.6|109968.6|110019.4|109969.4|110018.6|109968.6|9
1722012550000|2024-07-26 16:49:10|110018.3|109968.3|110017.5|109967.5|110018.3|109968.3|110013.5|109963.5|13
1722012560000|2024-07-26 16:49:20|110017.4|109967.4|110017.3|109967.3|110017.4|109967.4|110015.4|109965.4|11
1722012570000|2024-07-26 16:49:30|110015.9|109965.9|110015.3|109965.3|110017.5|109967.5|110015.3|109965.3|11
1722012580000|2024-07-26 16:49:40|110014.7|109964.7|110016.2|109966.2|110016.2|109966.2|110013|109963|11
1722012590000|2024-07-26 16:49:50|110015.8|109965.8|110016.6|109966.6|110016.6|109966.6|110015.8|109965.8|3
1722012600000|2024-07-26 16:50:00|110016.2|109966.2|110020|109970|110020|109970|110016.2|109966.2|11
1722012610000|2024-07-26 16:50:10|110018.9|109968.9|110020.6|109970.6|110020.6|109970.6|110018.9|109968.9|8
1722012620000|2024-07-26 16:50:20|110021.2|109971.2|110021|109971|110021.5|109971.5|110019.4|109969.4|11
1722012630000|2024-07-26 16:50:30|110020.9|109970.9|110019.4|109969.4|110021.9|109971.9|110018.1|109968.1|16
1722012640000|2024-07-26 16:50:40|110018.1|109968.1|110017.4|109967.4|110019.4|109969.4|110017.4|109967.4|15
1722012650000|2024-07-26 16:50:50|110017.5|109967.5|110019.5|109969.5|110020.5|109970.5|110016.9|109966.9|17
1722012660000|2024-07-26 16:51:00|110020|109970|110018|109968|110020.3|109970.3|110018|109968|6
1722012670000|2024-07-26 16:51:10|110017.4|109967.4|110013|109963|110017.4|109967.4|110013|109963|15
1722012680000|2024-07-26 16:51:20|110012.9|109962.9|110012.9|109962.9|110013.8|109963.8|110012.9|109962.9|5
1722012690000|2024-07-26 16:51:30|110013.1|109963.1|110015|109965|110015.5|109965.5|110013|109963|11
1722012700000|2024-07-26 16:51:40|110014.6|109964.6|110010|109960|110014.6|109964.6|110010|109960|14
1722012710000|2024-07-26 16:51:50|110009.8|109959.8|110006.6|109956.6|110009.8|109959.8|110006.6|109956.6|9
1722012720000|2024-07-26 16:52:00|110006.5|109956.5|110007.5|109957.5|110010.4|109960.4|110006.5|109956.5|14
1722012730000|2024-07-26 16:52:10|110007.1|109957.1|110006.6|109956.6|110007.4|109957.4|110006.3|109956.3|10
1722012740000|2024-07-26 16:52:20|110006.2|109956.2|110005|109955|110006.4|109956.4|110005|109955|11
1722012750000|2024-07-26 16:52:30|110005.7|109955.7|110003.4|109953.4|110006.2|109956.2|110003.1|109953.1|9
1722012760000|2024-07-26 16:52:40|110003.5|109953.5|110003.7|109953.7|110003.7|109953.7|110003.5|109953.5|3
1722012770000|2024-07-26 16:52:50|110004.3|109954.3|110003.5|109953.5|110005.4|109955.4|110003.5|109953.5|9
1722012780000|2024-07-26 16:53:00|110002.9|109952.9|110003.2|109953.2|110005.3|109955.3|110002.7|109952.7|12
1722012790000|2024-07-26 16:53:10|110002.7|109952.7|109998.8|109948.8|110002.7|109952.7|109998.8|109948.8|9
1722012800000|2024-07-26 16:53:20|109997.6|109947.6|110000.4|109950.4|110000.4|109950.4|109997.6|109947.6|12
1722012810000|2024-07-26 16:53:30|109999.9|109949.9|110002|109952|110002.6|109952.6|109999.9|109949.9|18
1722012820000|2024-07-26 16:53:40|110002.1|109952.1|110007.7|109957.7|110007.7|109957.7|110002.1|109952.1|10
1722012830000|2024-07-26 16:53:50|110007.5|109957.5|110007.4|109957.4|110007.5|109957.5|110007.4|109957.4|2
1722012840000|2024-07-26 16:54:00|110006.6|109956.6|110007.5|109957.5|110007.5|109957.5|110005.9|109955.9|15
1722012850000|2024-07-26 16:54:10|110008|109958|110008.9|109958.9|110008.9|109958.9|110008|109958|5
1722012860000|2024-07-26 16:54:20|110009|109959|110009.5|109959.5|110009.5|109959.5|110008.9|109958.9|4
1722012870000|2024-07-26 16:54:30|110009.4|109959.4|110007.8|109957.8|110009.4|109959.4|110007.8|109957.8|4
1722012880000|2024-07-26 16:54:40|110007.5|109957.5|110008.5|109958.5|110008.5|109958.5|110006.5|109956.5|13
1722012890000|2024-07-26 16:54:50|110008.3|109958.3|110007.6|109957.6|110008.5|109958.5|110007.6|109957.6|4
1722012900000|2024-07-26 16:55:00|110007.4|109957.4|110003.7|109953.7|110008.3|109958.3|110003.7|109953.7|20
1722012910000|2024-07-26 16:55:10|110003.9|109953.9|110004.8|109954.8|110004.8|109954.8|110003.9|109953.9|3
1722012920000|2024-07-26 16:55:20|110006.3|109956.3|110009.1|109959.1|110009.3|109959.3|110006.3|109956.3|7
1722012930000|2024-07-26 16:55:30|110009.3|109959.3|110009.8|109959.8|110011.7|109961.7|110009.3|109959.3|11
1722012940000|2024-07-26 16:55:40|110010|109960|110009.9|109959.9|110011.4|109961.4|110009.9|109959.9|8
1722012960000|2024-07-26 16:56:00|110010.1|109960.1|110011.6|109961.6|110011.6|109961.6|110010.1|109960.1|9
1722012970000|2024-07-26 16:56:10|110011.3|109961.3|110011.1|109961.1|110011.5|109961.5|110011.1|109961.1|7
1722012980000|2024-07-26 16:56:20|110011.5|109961.5|110012.1|109962.1|110012.1|109962.1|110011.1|109961.1|6
1722012990000|2024-07-26 16:56:30|110012.3|109962.3|110013.8|109963.8|110015.2|109965.2|110012.3|109962.3|11
1722013000000|2024-07-26 16:56:40|110013.5|109963.5|110015.8|109965.8|110018|109968|110013.5|109963.5|9
1722013010000|2024-07-26 16:56:50|110016|109966|110016.1|109966.1|110016.1|109966.1|110016|109966|2
1722013020000|2024-07-26 16:57:00|110016.2|109966.2|110017.1|109967.1|110017.1|109967.1|110016.2|109966.2|3
1722013030000|2024-07-26 16:57:10|110017.5|109967.5|110017.5|109967.5|110017.5|109967.5|110016.8|109966.8|7
1722013040000|2024-07-26 16:57:20|110017.7|109967.7|110017.3|109967.3|110017.7|109967.7|110017.2|109967.2|4
1722013050000|2024-07-26 16:57:30|110017.2|109967.2|110018|109968|110018|109968|110017.2|109967.2|4
1722013060000|2024-07-26 16:57:40|110018.1|109968.1|110017.3|109967.3|110018.1|109968.1|110017.3|109967.3|4
1722013070000|2024-07-26 16:57:50|110017.2|109967.2|110017.2|109967.2|110017.2|109967.2|110017.2|109967.2|1
1722013080000|2024-07-26 16:58:00|110016.8|109966.8|110014.7|109964.7|110016.8|109966.8|110014.7|109964.7|8
1722013090000|2024-07-26 16:58:10|110012.5|109962.5|110012.5|109962.5|110012.7|109962.7|110012.3|109962.3|4
1722013100000|2024-07-26 16:58:20|110012.8|109962.8|110018.1|109968.1|110018.1|109968.1|110012.4|109962.4|10
1722013110000|2024-07-26 16:58:30|110018.2|109968.2|110018.3|109968.3|110018.3|109968.3|110018.2|109968.2|2
1722013120000|2024-07-26 16:58:40|110018.4|109968.4|110018.6|109968.6|110018.6|109968.6|110018.4|109968.4|2
1722013130000|2024-07-26 16:58:50|110018.7|109968.7|110016.5|109966.5|110018.7|109968.7|110016.4|109966.4|8
1722013140000|2024-07-26 16:59:00|110015.7|109965.7|110016.7|109966.7|110016.7|109966.7|110015.3|109965.3|5
1722013150000|2024-07-26 16:59:10|110017|109967|110018.4|109968.4|110018.4|109968.4|110016.9|109966.9|6
1722013160000|2024-07-26 16:59:20|110018.7|109968.7|110022.2|109972.2|110022.4|109972.4|110018.7|109968.7|18
1722013170000|2024-07-26 16:59:30|110021.8|109971.8|110020|109970|110021.8|109971.8|110019.1|109969.1|17
1722013180000|2024-07-26 16:59:40|110020.4|109970.4|110020.6|109970.6|110021.2|109971.2|110019.9|109969.9|12
1722013190000|2024-07-26 16:59:50|110020.7|109970.7|110020.6|109970.6|110020.7|109970.7|110018.8|109968.8|16
1722013200000|2024-07-26 17:00:00|110020.5|109970.5|110022.2|109972.2|110022.2|109972.2|110020.1|109970.1|14
1722013210000|2024-07-26 17:00:10|110022.3|109972.3|110022.4|109972.4|110022.6|109972.6|110022.3|109972.3|4
1722013220000|2024-07-26 17:00:20|110022.6|109972.6|110020.1|109970.1|110023|109973|110020.1|109970.1|17
1722013230000|2024-07-26 17:00:30|110019.6|109969.6|110020.4|109970.4|110020.8|109970.8|110019.6|109969.6|14
1722013240000|2024-07-26 17:00:40|110020.1|109970.1|110020.4|109970.4|110021.6|109971.6|110019.9|109969.9|18
1722013250000|2024-07-26 17:00:50|110020.7|109970.7|110020.4|109970.4|110022.1|109972.1|110020.4|109970.4|11
1722013260000|2024-07-26 17:01:00|110020.5|109970.5|110020.5|109970.5|110021|109971|110020.5|109970.5|8
1722013270000|2024-07-26 17:01:10|110020|109970|110018.5|109968.5|110020|109970|110017.8|109967.8|9
1722013280000|2024-07-26 17:01:20|110018.6|109968.6|110016.4|109966.4|110019.2|109969.2|110014.3|109964.3|15
1722013290000|2024-07-26 17:01:30|110016.6|109966.6|110016.8|109966.8|110017.2|109967.2|110015.7|109965.7|15
1722013300000|2024-07-26 17:01:40|110017.1|109967.1|110019|109969|110019.5|109969.5|110017.1|109967.1|8
1722013310000|2024-07-26 17:01:50|110019.2|109969.2|110025.3|109975.3|110026.2|109976.2|110019.2|109969.2|21
1722013320000|2024-07-26 17:02:00|110025.6|109975.6|110026.4|109976.4|110026.9|109976.9|110024.6|109974.6|17
1722013330000|2024-07-26 17:02:10|110025.7|109975.7|110025|109975|110025.8|109975.8|110024.5|109974.5|14
1722013340000|2024-07-26 17:02:20|110025.1|109975.1|110024.5|109974.5|110025.3|109975.3|110024|109974|22
1722013350000|2024-07-26 17:02:30|110025.1|109975.1|110024.1|109974.1|110025.5|109975.5|110024.1|109974.1|8
1722013360000|2024-07-26 17:02:40|110024.3|109974.3|110024.2|109974.2|110024.5|109974.5|110022.5|109972.5|13
1722013370000|2024-07-26 17:02:50|110023.8|109973.8|110024.1|109974.1|110024.1|109974.1|110022.8|109972.8|14
1722013380000|2024-07-26 17:03:00|110024.5|109974.5|110029.5|109979.5|110029.5|109979.5|110024.5|109974.5|15
1722013390000|2024-07-26 17:03:10|110028.7|109978.7|110029.8|109979.8|110031.2|109981.2|110028.7|109978.7|14
1722013400000|2024-07-26 17:03:20|110029.7|109979.7|110029.2|109979.2|110030|109980|110029.1|109979.1|14
1722013410000|2024-07-26 17:03:30|110029.7|109979.7|110030.1|109980.1|110030.1|109980.1|110028.8|109978.8|8
1722013420000|2024-07-26 17:03:40|110030.7|109980.7|110033.4|109983.4|110034.9|109984.9|110030.7|109980.7|11
1722013430000|2024-07-26 17:03:50|110033.3|109983.3|110031.6|109981.6|110033.3|109983.3|110031.6|109981.6|5
1722013440000|2024-07-26 17:04:00|110031.5|109981.5|110034.6|109984.6|110036.1|109986.1|110031.3|109981.3|18
1722013460000|2024-07-26 17:04:20|110034.1|109984.1|110031.3|109981.3|110034.6|109984.6|110031.1|109981.1|9
1722013470000|2024-07-26 17:04:30|110031.7|109981.7|110031.7|109981.7|110033|109983|110031.4|109981.4|16
1722013480000|2024-07-26 17:04:40|110031.5|109981.5|110031.6|109981.6|110031.6|109981.6|110030.2|109980.2|14
1722013490000|2024-07-26 17:04:50|110031.5|109981.5|110031.7|109981.7|110032|109982|110031.1|109981.1|10
1722013500000|2024-07-26 17:05:00|110032|109982|110031|109981|110034.4|109984.4|110031|109981|12
1722013510000|2024-07-26 17:05:10|110030.7|109980.7|110029.7|109979.7|110030.7|109980.7|110029.7|109979.7|4
1722013520000|2024-07-26 17:05:20|110029.8|109979.8|110030.1|109980.1|110030.1|109980.1|110029.8|109979.8|3
1722013530000|2024-07-26 17:05:30|110030|109980|110029.2|109979.2|110030|109980|110029.2|109979.2|3
1722013540000|2024-07-26 17:05:40|110028.7|109978.7|110027.5|109977.5|110028.7|109978.7|110026|109976|11
1722013550000|2024-07-26 17:05:50|110027.7|109977.7|110028.9|109978.9|110028.9|109978.9|110027.7|109977.7|5
1722013560000|2024-07-26 17:06:00|110029|109979|110027.3|109977.3|110029.9|109979.9|110027.3|109977.3|10
1722013570000|2024-07-26 17:06:10|110027.1|109977.1|110029.3|109979.3|110029.3|109979.3|110026.9|109976.9|12
1722013580000|2024-07-26 17:06:20|110029.4|109979.4|110031|109981|110031|109981|110027.6|109977.6|11
1722013590000|2024-07-26 17:06:30|110031.5|109981.5|110040|109990|110040|109990|110031.5|109981.5|8
1722013600000|2024-07-26 17:06:40|110041.2|109991.2|110046.2|109996.2|110046.2|109996.2|110040.9|109990.9|10
1722013610000|2024-07-26 17:06:50|110043.1|109993.1|110044.6|109994.6|110046.4|109996.4|110043.1|109993.1|12
1722013620000|2024-07-26 17:07:00|110044.5|109994.5|110044.4|109994.4|110044.6|109994.6|110044.4|109994.4|4
1722013630000|2024-07-26 17:07:10|110044.5|109994.5|110043.2|109993.2|110044.5|109994.5|110043.2|109993.2|7
1722013640000|2024-07-26 17:07:20|110043.1|109993.1|110045.1|109995.1|110045.2|109995.2|110043|109993|11
1722013650000|2024-07-26 17:07:30|110045.5|109995.5|110046.1|109996.1|110046.2|109996.2|110045.5|109995.5|4
1722013660000|2024-07-26 17:07:40|110046.2|109996.2|110046.2|109996.2|110046.2|109996.2|110046.2|109996.2|1
1722013670000|2024-07-26 17:07:50|110045.8|109995.8|110055.6|110005.6|110056.7|110006.7|110045.4|109995.4|11
1722013680000|2024-07-26 17:08:00|110059.5|110009.5|110058.5|110008.5|110060.2|110010.2|110058.1|110008.1|16
1722013690000|2024-07-26 17:08:10|110058.7|110008.7|110056.3|110006.3|110059.5|110009.5|110056.3|110006.3|11
1722013700000|2024-07-26 17:08:20|110056.4|110006.4|110056.4|110006.4|110057.1|110007.1|110056.3|110006.3|15
1722013710000|2024-07-26 17:08:30|110056.5|110006.5|110059|110009|110059|110009|110055.8|110005.8|10
1722013720000|2024-07-26 17:08:40|110059.2|110009.2|110057.8|110007.8|110059.2|110009.2|110057.8|110007.8|7
1722013730000|2024-07-26 17:08:50|110058|110008|110057.6|110007.6|110058|110008|110057.4|110007.4|4
1722013740000|2024-07-26 17:09:00|110057.1|110007.1|110057.9|110007.9|110057.9|110007.9|110056.8|110006.8|7
1722013750000|2024-07-26 17:09:10|110057.8|110007.8|110057.8|110007.8|110057.8|110007.8|110057.8|110007.8|1
1722013760000|2024-07-26 17:09:20|110057.5|110007.5|110057.7|110007.7|110057.7|110007.7|110057.5|110007.5|2
1722013770000|2024-07-26 17:09:30|110057.8|110007.8|110059.4|110009.4|110059.4|110009.4|110057.8|110007.8|6
1722013780000|2024-07-26 17:09:40|110059.8|110009.8|110059.2|110009.2|110059.8|110009.8|110058|110008|11
1722013790000|2024-07-26 17:09:50|110058.6|110008.6|110058.4|110008.4|110058.6|110008.6|110057.9|110007.9|7
1722013800000|2024-07-26 17:10:00|110058.2|110008.2|110056.4|110006.4|110058.2|110008.2|110056.4|110006.4|5
1722013810000|2024-07-26 17:10:10|110056.3|110006.3|110050.6|110000.6|110056.3|110006.3|110050.6|110000.6|6
1722013820000|2024-07-26 17:10:20|110051.2|110001.2|110051.3|110001.3|110053.3|110003.3|110051.2|110001.2|16
1722013830000|2024-07-26 17:10:30|110049.2|109999.2|110050.4|110000.4|110051.2|110001.2|110047.9|109997.9|12
1722013840000|2024-07-26 17:10:40|110050.1|110000.1|110050.2|110000.2|110050.2|110000.2|110049.8|109999.8|3
1722013850000|2024-07-26 17:10:50|110050.1|110000.1|110048.1|109998.1|110050.1|110000.1|110046.1|109996.1|17
1722013860000|2024-07-26 17:11:00|110048|109998|110047.4|109997.4|110048.1|109998.1|110047.4|109997.4|3
1722013870000|2024-07-26 17:11:10|110047.2|109997.2|110047.3|109997.3|110047.3|109997.3|110047.2|109997.2|2
1722013880000|2024-07-26 17:11:20|110047.4|109997.4|110051.2|110001.2|110051.2|110001.2|110046.4|109996.4|11
1722013890000|2024-07-26 17:11:30|110051.4|110001.4|110051.3|110001.3|110052|110002|110049.5|109999.5|12
1722013900000|2024-07-26 17:11:40|110051.1|110001.1|110050.7|110000.7|110051.1|110001.1|110049.7|109999.7|6
1722013910000|2024-07-26 17:11:50|110049.5|109999.5|110050.4|110000.4|110050.9|110000.9|110049.4|109999.4|8
1722013920000|2024-07-26 17:12:00|110049.4|109999.4|110046.9|109996.9|110049.6|109999.6|110046.8|109996.8|19
1722013930000|2024-07-26 17:12:10|110047.4|109997.4|110045.4|109995.4|110048|109998|110045.4|109995.4|14
1722013940000|2024-07-26 17:12:20|110045.5|109995.5|110047.6|109997.6|110047.6|109997.6|110045.4|109995.4|8
1722013950000|2024-07-26 17:12:30|110047.7|109997.7|110049.5|109999.5|110049.8|109999.8|110047.7|109997.7|10
1722013960000|2024-07-26 17:12:40|110049|109999|110041.4|109991.4|110049|109999|110041.4|109991.4|12
1722013970000|2024-07-26 17:12:50|110040.9|109990.9|110038.6|109988.6|110040.9|109990.9|110038.6|109988.6|9
1722013980000|2024-07-26 17:13:00|110038.2|109988.2|110039|109989|110039|109989|110038.2|109988.2|6
1722013990000|2024-07-26 17:13:10|110039.1|109989.1|110038.7|109988.7|110039.1|109989.1|110038.6|109988.6|3
1722014000000|2024-07-26 17:13:20|110039.2|109989.2|110040.5|109990.5|110040.5|109990.5|110039|109989|14
1722014010000|2024-07-26 17:13:30|110040.2|109990.2|110037.4|109987.4|110040.2|109990.2|110037|109987|8
1722014020000|2024-07-26 17:13:40|110037.1|109987.1|110035.5|109985.5|110037.1|109987.1|110035.5|109985.5|9
1722014030000|2024-07-26 17:13:50|110035.4|109985.4|110032.5|109982.5|110035.4|109985.4|110032.3|109982.3|13
1722014040000|2024-07-26 17:14:00|110033.1|109983.1|110037.3|109987.3|110037.3|109987.3|110033.1|109983.1|8
1722014050000|2024-07-26 17:14:10|110037.2|109987.2|110037.3|109987.3|110037.3|109987.3|110037|109987|3
1722014060000|2024-07-26 17:14:20|110037.9|109987.9|110038.4|109988.4|110038.5|109988.5|110037.9|109987.9|6
1722014070000|2024-07-26 17:14:30|110038.5|109988.5|110039.8|109989.8|110041.8|109991.8|110038.5|109988.5|8
1722014080000|2024-07-26 17:14:40|110041.8|109991.8|110052.1|110002.1|110052.3|110002.3|110041|109991|14
1722014090000|2024-07-26 17:14:50|110052.4|110002.4|110053.7|110003.7|110053.8|110003.8|110052.4|110002.4|4
1722014100000|2024-07-26 17:15:00|110053.6|110003.6|110053.4|110003.4|110053.7|110003.7|110053.4|110003.4|7
1722014110000|2024-07-26 17:15:10|110053.3|110003.3|110052.5|110002.5|110053.3|110003.3|110051|110001|14
1722014120000|2024-07-26 17:15:20|110052.4|110002.4|110052.1|110002.1|110053.1|110003.1|110051.5|110001.5|6
1722014130000|2024-07-26 17:15:30|110053|110003|110052.7|110002.7|110053|110003|110052.6|110002.6|3
1722014140000|2024-07-26 17:15:40|110053.1|110003.1|110054.2|110004.2|110056.3|110006.3|110053.1|110003.1|16
1722014150000|2024-07-26 17:15:50|110053.6|110003.6|110059.1|110009.1|110059.1|110009.1|110053.6|110003.6|8
1722014160000|2024-07-26 17:16:00|110058.9|110008.9|110055.3|110005.3|110058.9|110008.9|110055|110005|10
1722014170000|2024-07-26 17:16:10|110055.4|110005.4|110055.2|110005.2|110055.7|110005.7|110055.1|110005.1|7
1722014180000|2024-07-26 17:16:20|110055.1|110005.1|110052.9|110002.9|110055.6|110005.6|110052.6|110002.6|10
1722014190000|2024-07-26 17:16:30|110053.1|110003.1|110054.2|110004.2|110054.5|110004.5|110053|110003|6
1722014200000|2024-07-26 17:16:40|110054.3|110004.3|110054.2|110004.2|110054.6|110004.6|110054|110004|5
1722014210000|2024-07-26 17:16:50|110053.6|110003.6|110053.6|110003.6|110053.6|110003.6|110052.7|110002.7|10
1722014220000|2024-07-26 17:17:00|110053.7|110003.7|110053.8|110003.8|110055.3|110005.3|110053.5|110003.5|9
1722014230000|2024-07-26 17:17:10|110054.3|110004.3|110058.3|110008.3|110058.5|110008.5|110054.3|110004.3|10
1722014240000|2024-07-26 17:17:20|110058|110008|110057.4|110007.4|110058|110008|110057.4|110007.4|3
1722014250000|2024-07-26 17:17:30|110057.5|110007.5|110057.4|110007.4|110057.5|110007.5|110057.3|110007.3|4
1722014260000|2024-07-26 17:17:40|110057.6|110007.6|110056.8|110006.8|110057.6|110007.6|110056.8|110006.8|4
1722014270000|2024-07-26 17:17:50|110056.9|110006.9|110054.1|110004.1|110056.9|110006.9|110054.1|110004.1|12
1722014280000|2024-07-26 17:18:00|110052.6|110002.6|110060|110010|110060|110010|110052.3|110002.3|14
1722014290000|2024-07-26 17:18:10|110059.5|110009.5|110057.9|110007.9|110059.5|110009.5|110057.9|110007.9|6
1722014300000|2024-07-26 17:18:20|110057.6|110007.6|110057.4|110007.4|110057.6|110007.6|110057.3|110007.3|3
1722014310000|2024-07-26 17:18:30|110057.3|110007.3|110059.7|110009.7|110059.7|110009.7|110057.3|110007.3|6
1722014320000|2024-07-26 17:18:40|110059.9|110009.9|110060.8|110010.8|110060.8|110010.8|110059.9|110009.9|3
1722014330000|2024-07-26 17:18:50|110060.9|110010.9|110061.1|110011.1|110061.1|110011.1|110060.9|110010.9|2
1722014340000|2024-07-26 17:19:00|110061|110011|110058.7|110008.7|110061.6|110011.6|110058.7|110008.7|11
1722014350000|2024-07-26 17:19:10|110058.6|110008.6|110059|110009|110059|110009|110058.6|110008.6|2
1722014360000|2024-07-26 17:19:20|110058.4|110008.4|110059.2|110009.2|110059.2|110009.2|110058.3|110008.3|3
1722014370000|2024-07-26 17:19:30|110059.4|110009.4|110058.2|110008.2|110059.5|110009.5|110058.2|110008.2|7
1722014380000|2024-07-26 17:19:40|110058.4|110008.4|110056.1|110006.1|110059.3|110009.3|110055.8|110005.8|13
1722014390000|2024-07-26 17:19:50|110055.8|110005.8|110056.4|110006.4|110056.4|110006.4|110055.8|110005.8|5
1722014400000|2024-07-26 17:20:00|110056.3|110006.3|110057.1|110007.1|110057.1|110007.1|110055.4|110005.4|7
1722014410000|2024-07-26 17:20:10|110056.7|110006.7|110057.3|110007.3|110057.3|110007.3|110056.7|110006.7|2
1722014420000|2024-07-26 17:20:20|110057.2|110007.2|110056|110006|110057.2|110007.2|110056|110006|5
1722014430000|2024-07-26 17:20:30|110055.9|110005.9|110055.7|110005.7|110056|110006|110055.7|110005.7|3
1722014440000|2024-07-26 17:20:40|110055.2|110005.2|110055.9|110005.9|110055.9|110005.9|110055.2|110005.2|5
1722014450000|2024-07-26 17:20:50|110056.1|110006.1|110056.1|110006.1|110056.1|110006.1|110056.1|110006.1|1
1722014460000|2024-07-26 17:21:00|110056.2|110006.2|110056.9|110006.9|110056.9|110006.9|110054.6|110004.6|9
1722014470000|2024-07-26 17:21:10|110056.8|110006.8|110060.3|110010.3|110060.3|110010.3|110056.8|110006.8|7
1722014480000|2024-07-26 17:21:20|110059.4|110009.4|110056.7|110006.7|110059.4|110009.4|110056.7|110006.7|5
1722014490000|2024-07-26 17:21:30|110056.8|110006.8|110056.1|110006.1|110056.8|110006.8|110056.1|110006.1|4
1722014500000|2024-07-26 17:21:40|110055.3|110005.3|110050.8|110000.8|110055.6|110005.6|110050.1|110000.1|14
1722014510000|2024-07-26 17:21:50|110050.9|110000.9|110048.3|109998.3|110050.9|110000.9|110048.3|109998.3|10
1722014520000|2024-07-26 17:22:00|110048.2|109998.2|110047.9|109997.9|110048.2|109998.2|110047.9|109997.9|3
1722014530000|2024-07-26 17:22:10|110047.8|109997.8|110047|109997|110047.8|109997.8|110047|109997|4
1722014540000|2024-07-26 17:22:20|110046.9|109996.9|110047.7|109997.7|110047.7|109997.7|110045.3|109995.3|12
1722014550000|2024-07-26 17:22:30|110047.5|109997.5|110047.1|109997.1|110048|109998|110047.1|109997.1|4
1722014560000|2024-07-26 17:22:40|110046.6|109996.6|110045.8|109995.8|110046.6|109996.6|110045.8|109995.8|6
1722014570000|2024-07-26 17:22:50|110045.9|109995.9|110045.9|109995.9|110045.9|109995.9|110045.9|109995.9|1
1722014580000|2024-07-26 17:23:00|110045.8|109995.8|110044.8|109994.8|110045.8|109995.8|110044.8|109994.8|3
1722014590000|2024-07-26 17:23:10|110045.2|109995.2|110045.6|109995.6|110045.6|109995.6|110045.2|109995.2|3
1722014600000|2024-07-26 17:23:20|110045.4|109995.4|110046.2|109996.2|110046.2|109996.2|110045.4|109995.4|4
1722014610000|2024-07-26 17:23:30|110046.1|109996.1|110046|109996|110046.2|109996.2|110045.8|109995.8|6
1722014620000|2024-07-26 17:23:40|110046.2|109996.2|110045.5|109995.5|110046.2|109996.2|110045.4|109995.4|4
1722014630000|2024-07-26 17:23:50|110045.6|109995.6|110048.2|109998.2|110049.5|109999.5|110045.6|109995.6|16
1722014640000|2024-07-26 17:24:00|110048.5|109998.5|110047.2|109997.2|110050.1|110000.1|110046.8|109996.8|15
1722014660000|2024-07-26 17:24:20|110047.1|109997.1|110045.1|109995.1|110047.1|109997.1|110044.9|109994.9|8
1722014670000|2024-07-26 17:24:30|110045|109995|110045.1|109995.1|110045.1|109995.1|110045|109995|2
1722014690000|2024-07-26 17:24:50|110045.6|109995.6|110045.6|109995.6|110045.6|109995.6|110045.6|109995.6|1
1722014700000|2024-07-26 17:25:00|110045.7|109995.7|110045.6|109995.6|110045.7|109995.7|110045.6|109995.6|2
1722014710000|2024-07-26 17:25:10|110045.8|109995.8|110046.2|109996.2|110046.3|109996.3|110045.8|109995.8|5
1722014720000|2024-07-26 17:25:20|110045.9|109995.9|110045.9|109995.9|110045.9|109995.9|110045.9|109995.9|1
1722014730000|2024-07-26 17:25:30|110046.5|109996.5|110052.7|110002.7|110053.6|110003.6|110046.5|109996.5|15
1722014740000|2024-07-26 17:25:40|110053|110003|110057.4|110007.4|110057.4|110007.4|110052.5|110002.5|6
1722014750000|2024-07-26 17:25:50|110057.7|110007.7|110061.5|110011.5|110061.5|110011.5|110057.7|110007.7|9
1722014760000|2024-07-26 17:26:00|110061.7|110011.7|110062|110012|110062|110012|110061.7|110011.7|3
1722014770000|2024-07-26 17:26:10|110062.2|110012.2|110067.3|110017.3|110067.3|110017.3|110062.2|110012.2|5
1722014780000|2024-07-26 17:26:20|110066.8|110016.8|110066.3|110016.3|110066.8|110016.8|110066.3|110016.3|3
1722014790000|2024-07-26 17:26:30|110066.5|110016.5|110066.4|110016.4|110066.6|110016.6|110066.4|110016.4|4
1722014800000|2024-07-26 17:26:40|110066|110016|110066|110016|110066|110016|110066|110016|1
1722014810000|2024-07-26 17:26:50|110065.8|110015.8|110061.9|110011.9|110065.9|110015.9|110061.9|110011.9|9
1722014820000|2024-07-26 17:27:00|110061.8|110011.8|110064.2|110014.2|110064.2|110014.2|110061.8|110011.8|9
1722014830000|2024-07-26 17:27:10|110064.1|110014.1|110063.6|110013.6|110064.1|110014.1|110063.2|110013.2|8
1722014840000|2024-07-26 17:27:20|110064.1|110014.1|110064.5|110014.5|110065|110015|110064.1|110014.1|10
1722014850000|2024-07-26 17:27:30|110064.3|110014.3|110064.3|110014.3|110064.3|110014.3|110064.1|110014.1|5
1722014860000|2024-07-26 17:27:40|110064.5|110014.5|110064.7|110014.7|110064.7|110014.7|110064.1|110014.1|4
1722014870000|2024-07-26 17:27:50|110064.6|110014.6|110064.8|110014.8|110064.8|110014.8|110064.6|110014.6|3
1722014880000|2024-07-26 17:28:00|110064.6|110014.6|110064.7|110014.7|110064.7|110014.7|110064.6|110014.6|2
1722014890000|2024-07-26 17:28:10|110064.5|110014.5|110059.6|110009.6|110064.9|110014.9|110059.6|110009.6|15
1722014900000|2024-07-26 17:28:20|110059.5|110009.5|110058.5|110008.5|110059.5|110009.5|110058.5|110008.5|4
1722014910000|2024-07-26 17:28:30|110059.1|110009.1|110060|110010|110060|110010|110059.1|110009.1|6
1722014920000|2024-07-26 17:28:40|110060.1|110010.1|110060.1|110010.1|110060.1|110010.1|110060.1|110010.1|1
1722014930000|2024-07-26 17:28:50|110060.7|110010.7|110061.3|110011.3|110061.3|110011.3|110060.7|110010.7|2
1722014940000|2024-07-26 17:29:00|110060.9|110010.9|110060.4|110010.4|110061.4|110011.4|110060.2|110010.2|5
1722014950000|2024-07-26 17:29:10|110060.1|110010.1|110059.8|110009.8|110060.7|110010.7|110059.8|110009.8|6
1722014960000|2024-07-26 17:29:20|110060.7|110010.7|110060.9|110010.9|110060.9|110010.9|110060.7|110010.7|2
1722014970000|2024-07-26 17:29:30|110060|110010|110059.9|110009.9|110060.1|110010.1|110059.6|110009.6|6
1722014980000|2024-07-26 17:29:40|110060.3|110010.3|110058.8|110008.8|110060.3|110010.3|110058.8|110008.8|3
1722014990000|2024-07-26 17:29:50|110059.1|110009.1|110055.3|110005.3|110059.1|110009.1|110055.3|110005.3|6
1722015000000|2024-07-26 17:30:00|110055.4|110005.4|110055.6|110005.6|110055.6|110005.6|110055.3|110005.3|3
1722015010000|2024-07-26 17:30:10|110055.5|110005.5|110055.1|110005.1|110055.6|110005.6|110055.1|110005.1|4
1722015020000|2024-07-26 17:30:20|110054.5|110004.5|110054.3|110004.3|110054.7|110004.7|110054.3|110004.3|7
1722015030000|2024-07-26 17:30:30|110054|110004|110054|110004|110054|110004|110054|110004|1
1722015040000|2024-07-26 17:30:40|110053.9|110003.9|110051.9|110001.9|110053.9|110003.9|110051.6|110001.6|7
1722015050000|2024-07-26 17:30:50|110052.2|110002.2|110054.1|110004.1|110054.1|110004.1|110052.2|110002.2|13
1722015060000|2024-07-26 17:31:00|110053.7|110003.7|110053.8|110003.8|110053.8|110003.8|110053.4|110003.4|13
1722015070000|2024-07-26 17:31:10|110053.9|110003.9|110055.4|110005.4|110055.4|110005.4|110053.9|110003.9|7
1722015090000|2024-07-26 17:31:30|110055.2|110005.2|110055.2|110005.2|110055.2|110005.2|110055.2|110005.2|1
1722015100000|2024-07-26 17:31:40|110055.1|110005.1|110054.7|110004.7|110055.1|110005.1|110054.7|110004.7|3
1722015110000|2024-07-26 17:31:50|110055|110005|110054.4|110004.4|110055|110005|110053.5|110003.5|14
1722015120000|2024-07-26 17:32:00|110054.1|110004.1|110054.6|110004.6|110056.1|110006.1|110054|110004|11
1722015130000|2024-07-26 17:32:10|110054.5|110004.5|110054.5|110004.5|110054.5|110004.5|110054.2|110004.2|5
1722015140000|2024-07-26 17:32:20|110054.2|110004.2|110054.5|110004.5|110054.5|110004.5|110053.8|110003.8|7
1722015150000|2024-07-26 17:32:30|110054.2|110004.2|110055.2|110005.2|110055.2|110005.2|110054.2|110004.2|8
1722015160000|2024-07-26 17:32:40|110054.7|110004.7|110054.6|110004.6|110054.7|110004.7|110054.5|110004.5|4
1722015170000|2024-07-26 17:32:50|110054|110004|110054.1|110004.1|110054.1|110004.1|110054|110004|2
1722015180000|2024-07-26 17:33:00|110053.8|110003.8|110053.7|110003.7|110053.8|110003.8|110053.2|110003.2|4
1722015200000|2024-07-26 17:33:20|110053.6|110003.6|110054.1|110004.1|110054.1|110004.1|110053.6|110003.6|3
1722015210000|2024-07-26 17:33:30|110053.8|110003.8|110053.7|110003.7|110053.9|110003.9|110053.7|110003.7|3
1722015220000|2024-07-26 17:33:40|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|1
1722015230000|2024-07-26 17:33:50|110054.2|110004.2|110054|110004|110054.2|110004.2|110054|110004|2
1722015240000|2024-07-26 17:34:00|110054.6|110004.6|110061|110011|110062.1|110012.1|110054.6|110004.6|16
1722015250000|2024-07-26 17:34:10|110061.1|110011.1|110063.4|110013.4|110063.4|110013.4|110060.9|110010.9|9
1722015260000|2024-07-26 17:34:20|110063.8|110013.8|110063.6|110013.6|110063.8|110013.8|110062.8|110012.8|8
1722015270000|2024-07-26 17:34:30|110063.3|110013.3|110080.8|110030.8|110080.8|110030.8|110063.3|110013.3|19
1722015280000|2024-07-26 17:34:40|110080.9|110030.9|110080|110030|110081.8|110031.8|110078.4|110028.4|14
1722015290000|2024-07-26 17:34:50|110079.7|110029.7|110079.5|110029.5|110079.7|110029.7|110079.5|110029.5|2
1722015300000|2024-07-26 17:35:00|110079.7|110029.7|110083.2|110033.2|110083.2|110033.2|110079.5|110029.5|15
1722015310000|2024-07-26 17:35:10|110083.5|110033.5|110086|110036|110086.2|110036.2|110083.5|110033.5|7
1722015320000|2024-07-26 17:35:20|110086.4|110036.4|110143.8|110093.8|110145.3|110095.3|110086.4|110036.4|45
1722015330000|2024-07-26 17:35:30|110143|110093|110142.1|110092.1|110143.3|110093.3|110141.8|110091.8|19
1722015340000|2024-07-26 17:35:40|110142.5|110092.5|110142.1|110092.1|110142.5|110092.5|110138.9|110088.9|17
1722015350000|2024-07-26 17:35:50|110141.6|110091.6|110139.2|110089.2|110143|110093|110139.2|110089.2|14
1722015360000|2024-07-26 17:36:00|110139.5|110089.5|110140.1|110090.1|110141.7|110091.7|110139.5|110089.5|13
1722015370000|2024-07-26 17:36:10|110141|110091|110141.4|110091.4|110141.8|110091.8|110140.5|110090.5|9
1722015380000|2024-07-26 17:36:20|110141.8|110091.8|110135|110085|110141.8|110091.8|110135|110085|20
1722015390000|2024-07-26 17:36:30|110134|110084|110140.6|110090.6|110140.6|110090.6|110133|110083|17
1722015400000|2024-07-26 17:36:40|110140.7|110090.7|110147.9|110097.9|110148.6|110098.6|110140.7|110090.7|28
1722015410000|2024-07-26 17:36:50|110148.1|110098.1|110146.8|110096.8|110148.1|110098.1|110146.6|110096.6|11
1722015420000|2024-07-26 17:37:00|110146.1|110096.1|110150.1|110100.1|110150.5|110100.5|110144.9|110094.9|18
1722015430000|2024-07-26 17:37:10|110150.2|110100.2|110149.9|110099.9|110150.2|110100.2|110149.6|110099.6|5
1722015440000|2024-07-26 17:37:20|110150|110100|110151.4|110101.4|110151.4|110101.4|110150|110100|6
1722015450000|2024-07-26 17:37:30|110151.1|110101.1|110150.2|110100.2|110151.1|110101.1|110150.2|110100.2|6
1722015460000|2024-07-26 17:37:40|110150.3|110100.3|110150.1|110100.1|110150.3|110100.3|110150.1|110100.1|3
1722015470000|2024-07-26 17:37:50|110150|110100|110150.3|110100.3|110150.3|110100.3|110150|110100|3
1722015480000|2024-07-26 17:38:00|110150.8|110100.8|110164.6|110114.6|110164.6|110114.6|110150.8|110100.8|20
1722015490000|2024-07-26 17:38:10|110166.5|110116.5|110180.5|110130.5|110183.4|110133.4|110166.5|110116.5|24
1722015500000|2024-07-26 17:38:20|110180.2|110130.2|110180.4|110130.4|110181.5|110131.5|110179.6|110129.6|12
1722015510000|2024-07-26 17:38:30|110180.3|110130.3|110176.6|110126.6|110180.3|110130.3|110176|110126|16
1722015520000|2024-07-26 17:38:40|110176.7|110126.7|110174.6|110124.6|110176.7|110126.7|110173.1|110123.1|15
1722015530000|2024-07-26 17:38:50|110174.7|110124.7|110173.1|110123.1|110177.8|110127.8|110173.1|110123.1|14
1722015540000|2024-07-26 17:39:00|110173.2|110123.2|110207|110157|110207.2|110157.2|110173.2|110123.2|41
1722015550000|2024-07-26 17:39:10|110207.7|110157.7|110208.6|110158.6|110208.9|110158.9|110207.3|110157.3|14
1722015560000|2024-07-26 17:39:20|110208.9|110158.9|110207.9|110157.9|110208.9|110158.9|110207.9|110157.9|6
1722015570000|2024-07-26 17:39:30|110207.6|110157.6|110192.4|110142.4|110207.9|110157.9|110192.4|110142.4|26
1722015580000|2024-07-26 17:39:40|110191.9|110141.9|110194.4|110144.4|110194.4|110144.4|110184.9|110134.9|39
1722015590000|2024-07-26 17:39:50|110194.7|110144.7|110196.2|110146.2|110196.9|110146.9|110194.7|110144.7|13
1722015600000|2024-07-26 17:40:00|110196.8|110146.8|110197.4|110147.4|110200.6|110150.6|110196.8|110146.8|13
1722015610000|2024-07-26 17:40:10|110197|110147|110190.1|110140.1|110197|110147|110190.1|110140.1|23
1722015620000|2024-07-26 17:40:20|110190|110140|110185.7|110135.7|110190|110140|110184.8|110134.8|15
1722015630000|2024-07-26 17:40:30|110186|110136|110195.6|110145.6|110195.6|110145.6|110185.6|110135.6|26
1722015640000|2024-07-26 17:40:40|110195.5|110145.5|110195.9|110145.9|110195.9|110145.9|110194.7|110144.7|12
1722015650000|2024-07-26 17:40:50|110195.6|110145.6|110195.6|110145.6|110195.9|110145.9|110194.9|110144.9|8
1722015660000|2024-07-26 17:41:00|110196.1|110146.1|110201.3|110151.3|110201.3|110151.3|110196.1|110146.1|14
1722015670000|2024-07-26 17:41:10|110202.6|110152.6|110198.7|110148.7|110203.2|110153.2|110198.7|110148.7|20
1722015680000|2024-07-26 17:41:20|110198.2|110148.2|110200.7|110150.7|110201|110151|110196.7|110146.7|24
1722015690000|2024-07-26 17:41:30|110201.2|110151.2|110201.8|110151.8|110202.4|110152.4|110201.1|110151.1|22
1722015700000|2024-07-26 17:41:40|110201.9|110151.9|110201.8|110151.8|110202.1|110152.1|110200.3|110150.3|16
1722015710000|2024-07-26 17:41:50|110201.4|110151.4|110205.6|110155.6|110205.6|110155.6|110201.1|110151.1|17
1722015720000|2024-07-26 17:42:00|110202.7|110152.7|110208.8|110158.8|110209.6|110159.6|110202.7|110152.7|29
1722015730000|2024-07-26 17:42:10|110208.3|110158.3|110208.5|110158.5|110208.7|110158.7|110208|110158|7
1722015740000|2024-07-26 17:42:20|110208.1|110158.1|110211.5|110161.5|110212.4|110162.4|110207.8|110157.8|17
1722015750000|2024-07-26 17:42:30|110211.2|110161.2|110213.5|110163.5|110215.4|110165.4|110210.8|110160.8|22
1722015760000|2024-07-26 17:42:40|110213.2|110163.2|110203|110153|110213.2|110163.2|110202.5|110152.5|11
1722015770000|2024-07-26 17:42:50|110203.8|110153.8|110197.5|110147.5|110206.2|110156.2|110195.9|110145.9|22
1722015780000|2024-07-26 17:43:00|110197.4|110147.4|110202.4|110152.4|110202.4|110152.4|110195.5|110145.5|32
1722015790000|2024-07-26 17:43:10|110202.8|110152.8|110207|110157|110207|110157|110202.5|110152.5|12
1722015800000|2024-07-26 17:43:20|110206.9|110156.9|110207.1|110157.1|110207.1|110157.1|110206.6|110156.6|6
1722015810000|2024-07-26 17:43:30|110206.8|110156.8|110208.1|110158.1|110208.1|110158.1|110206.8|110156.8|6
1722015820000|2024-07-26 17:43:40|110207.5|110157.5|110202.5|110152.5|110207.5|110157.5|110202.5|110152.5|17
1722015830000|2024-07-26 17:43:50|110202|110152|110200.2|110150.2|110203|110153|110199.9|110149.9|24
1722015840000|2024-07-26 17:44:00|110200|110150|110188.7|110138.7|110200.7|110150.7|110188.7|110138.7|25
1722015850000|2024-07-26 17:44:10|110189.1|110139.1|110193.8|110143.8|110193.8|110143.8|110187.3|110137.3|24
1722015860000|2024-07-26 17:44:20|110194.6|110144.6|110206.6|110156.6|110207.1|110157.1|110194.6|110144.6|33
1722015870000|2024-07-26 17:44:30|110207.2|110157.2|110206|110156|110207.5|110157.5|110206|110156|16
1722015880000|2024-07-26 17:44:40|110206.3|110156.3|110204.5|110154.5|110206.3|110156.3|110204.3|110154.3|10
1722015890000|2024-07-26 17:44:50|110204.2|110154.2|110223.9|110173.9|110225.4|110175.4|110204.1|110154.1|37
1722015900000|2024-07-26 17:45:00|110223.8|110173.8|110224.2|110174.2|110224.8|110174.8|110223.7|110173.7|10
1722015910000|2024-07-26 17:45:10|110224|110174|110221.8|110171.8|110224|110174|110221.8|110171.8|12
1722015920000|2024-07-26 17:45:20|110222|110172|110221|110171|110222|110172|110220.9|110170.9|14
1722015930000|2024-07-26 17:45:30|110221.1|110171.1|110220.6|110170.6|110221.1|110171.1|110220.6|110170.6|7
1722015940000|2024-07-26 17:45:40|110220.7|110170.7|110218.5|110168.5|110220.7|110170.7|110218.5|110168.5|13
1722015950000|2024-07-26 17:45:50|110218.6|110168.6|110214.2|110164.2|110218.7|110168.7|110214.2|110164.2|24
1722015960000|2024-07-26 17:46:00|110214.1|110164.1|110212.5|110162.5|110214.1|110164.1|110211.9|110161.9|15
1722015970000|2024-07-26 17:46:10|110212.6|110162.6|110212.6|110162.6|110213.8|110163.8|110212.2|110162.2|13
1722015980000|2024-07-26 17:46:20|110212.5|110162.5|110209.1|110159.1|110212.6|110162.6|110209.1|110159.1|15
1722015990000|2024-07-26 17:46:30|110209|110159|110210.7|110160.7|110210.7|110160.7|110209|110159|7
1722016000000|2024-07-26 17:46:40|110210.1|110160.1|110211.2|110161.2|110211.2|110161.2|110208.9|110158.9|11
1722016010000|2024-07-26 17:46:50|110211.1|110161.1|110210.5|110160.5|110211.1|110161.1|110209.5|110159.5|12
1722016020000|2024-07-26 17:47:00|110208.4|110158.4|110191.6|110141.6|110208.4|110158.4|110191.3|110141.3|30
1722016030000|2024-07-26 17:47:10|110191.1|110141.1|110189.9|110139.9|110191.3|110141.3|110188.5|110138.5|24
1722016040000|2024-07-26 17:47:20|110190.5|110140.5|110191.8|110141.8|110194.3|110144.3|110190.5|110140.5|25
1722016050000|2024-07-26 17:47:30|110191.7|110141.7|110190.7|110140.7|110191.7|110141.7|110190.6|110140.6|10
1722016060000|2024-07-26 17:47:40|110190.8|110140.8|110194.6|110144.6|110196.1|110146.1|110187.7|110137.7|28
1722016070000|2024-07-26 17:47:50|110194.7|110144.7|110197.8|110147.8|110198.4|110148.4|110194.7|110144.7|9
1722016080000|2024-07-26 17:48:00|110198.3|110148.3|110197.7|110147.7|110198.4|110148.4|110197.3|110147.3|11
1722016090000|2024-07-26 17:48:10|110197.6|110147.6|110196.3|110146.3|110197.6|110147.6|110194.1|110144.1|18
1722016100000|2024-07-26 17:48:20|110194.9|110144.9|110192.8|110142.8|110194.9|110144.9|110192.6|110142.6|19
1722016110000|2024-07-26 17:48:30|110193.2|110143.2|110191.3|110141.3|110194.3|110144.3|110190.4|110140.4|24
1722016120000|2024-07-26 17:48:40|110191.5|110141.5|110191.9|110141.9|110193.4|110143.4|110190.6|110140.6|22
1722016130000|2024-07-26 17:48:50|110191.4|110141.4|110193.6|110143.6|110196.6|110146.6|110191.2|110141.2|28
1722016140000|2024-07-26 17:49:00|110192.5|110142.5|110194|110144|110198.1|110148.1|110190|110140|37
1722016150000|2024-07-26 17:49:10|110194.8|110144.8|110198.2|110148.2|110198.9|110148.9|110193.4|110143.4|26
1722016160000|2024-07-26 17:49:20|110198.3|110148.3|110195.8|110145.8|110199.3|110149.3|110195.1|110145.1|29
1722016170000|2024-07-26 17:49:30|110195.7|110145.7|110189.8|110139.8|110197.4|110147.4|110189.8|110139.8|17
1722016180000|2024-07-26 17:49:40|110189.9|110139.9|110192|110142|110192|110142|110189.8|110139.8|13
1722016190000|2024-07-26 17:49:50|110191.5|110141.5|110191.7|110141.7|110192.5|110142.5|110191.5|110141.5|11
1722016200000|2024-07-26 17:50:00|110192.2|110142.2|110195.9|110145.9|110196|110146|110192.2|110142.2|12
1722016210000|2024-07-26 17:50:10|110196|110146|110201.4|110151.4|110201.9|110151.9|110194.5|110144.5|22
1722016220000|2024-07-26 17:50:20|110200.5|110150.5|110197.1|110147.1|110201.5|110151.5|110193.8|110143.8|29
1722016230000|2024-07-26 17:50:30|110197.9|110147.9|110196.6|110146.6|110201.7|110151.7|110195.6|110145.6|21
1722016240000|2024-07-26 17:50:40|110196.4|110146.4|110199.3|110149.3|110199.3|110149.3|110191.5|110141.5|28
1722016250000|2024-07-26 17:50:50|110198.4|110148.4|110200.2|110150.2|110200.2|110150.2|110193.7|110143.7|21
1722016260000|2024-07-26 17:51:00|110200.7|110150.7|110196.2|110146.2|110201|110151|110191.3|110141.3|36
1722016270000|2024-07-26 17:51:10|110196.4|110146.4|110187.1|110137.1|110196.7|110146.7|110186.7|110136.7|27
1722016280000|2024-07-26 17:51:20|110187.3|110137.3|110201.3|110151.3|110201.5|110151.5|110187.3|110137.3|32
1722016290000|2024-07-26 17:51:30|110201.7|110151.7|110192.7|110142.7|110202.7|110152.7|110191.6|110141.6|30
1722016300000|2024-07-26 17:51:40|110191.6|110141.6|110191.1|110141.1|110192.5|110142.5|110190.6|110140.6|15
1722016310000|2024-07-26 17:51:50|110192.2|110142.2|110187.3|110137.3|110192.4|110142.4|110184|110134|35
1722016320000|2024-07-26 17:52:00|110187|110137|110188.8|110138.8|110189.1|110139.1|110187|110137|20
1722016330000|2024-07-26 17:52:10|110188.7|110138.7|110185.5|110135.5|110188.7|110138.7|110185.5|110135.5|15
1722016340000|2024-07-26 17:52:20|110185.9|110135.9|110184.2|110134.2|110185.9|110135.9|110183.9|110133.9|5
1722016350000|2024-07-26 17:52:30|110184.4|110134.4|110182.1|110132.1|110185.6|110135.6|110182.1|110132.1|10
1722016360000|2024-07-26 17:52:40|110182.2|110132.2|110184|110134|110184|110134|110181.9|110131.9|9
1722016370000|2024-07-26 17:52:50|110182.3|110132.3|110183.7|110133.7|110185.7|110135.7|110182.3|110132.3|9
1722016380000|2024-07-26 17:53:00|110183.3|110133.3|110184.4|110134.4|110186.4|110136.4|110181.2|110131.2|16
1722016390000|2024-07-26 17:53:10|110184.7|110134.7|110182.3|110132.3|110184.7|110134.7|110181.8|110131.8|5
1722016400000|2024-07-26 17:53:20|110182.2|110132.2|110183.2|110133.2|110183.2|110133.2|110181.4|110131.4|6
1722016410000|2024-07-26 17:53:30|110181.5|110131.5|110183.7|110133.7|110183.7|110133.7|110181.1|110131.1|10
1722016420000|2024-07-26 17:53:40|110183.6|110133.6|110183.6|110133.6|110183.7|110133.7|110181.9|110131.9|11
1722016430000|2024-07-26 17:53:50|110183.4|110133.4|110184.2|110134.2|110184.6|110134.6|110183.4|110133.4|8
1722016440000|2024-07-26 17:54:00|110184.1|110134.1|110182|110132|110186.8|110136.8|110181.7|110131.7|15
1722016450000|2024-07-26 17:54:10|110181.6|110131.6|110180.3|110130.3|110181.6|110131.6|110178.6|110128.6|18
1722016460000|2024-07-26 17:54:20|110179.9|110129.9|110180.4|110130.4|110180.4|110130.4|110179.9|110129.9|6
1722016470000|2024-07-26 17:54:30|110180.8|110130.8|110183.4|110133.4|110183.4|110133.4|110180.4|110130.4|24
1722016480000|2024-07-26 17:54:40|110182.8|110132.8|110182.9|110132.9|110188.5|110138.5|110182.4|110132.4|16
1722016490000|2024-07-26 17:54:50|110184.8|110134.8|110181.1|110131.1|110187.6|110137.6|110180.1|110130.1|22
1722016500000|2024-07-26 17:55:00|110181.4|110131.4|110187.1|110137.1|110187.3|110137.3|110181.4|110131.4|11
1722016510000|2024-07-26 17:55:10|110185.5|110135.5|110185|110135|110185.5|110135.5|110184.7|110134.7|8
1722016520000|2024-07-26 17:55:20|110185.3|110135.3|110185.2|110135.2|110185.3|110135.3|110184.9|110134.9|7
1722016530000|2024-07-26 17:55:30|110185.1|110135.1|110184.7|110134.7|110185.2|110135.2|110184.2|110134.2|7
1722016540000|2024-07-26 17:55:40|110184.2|110134.2|110184.3|110134.3|110185.2|110135.2|110184.2|110134.2|5
1722016550000|2024-07-26 17:55:50|110184.7|110134.7|110185.8|110135.8|110185.8|110135.8|110184.7|110134.7|10
1722016560000|2024-07-26 17:56:00|110185.6|110135.6|110184.3|110134.3|110185.7|110135.7|110183.5|110133.5|24
1722016570000|2024-07-26 17:56:10|110183.7|110133.7|110182.3|110132.3|110185.5|110135.5|110182.3|110132.3|13
1722016580000|2024-07-26 17:56:20|110182.4|110132.4|110183.6|110133.6|110184.4|110134.4|110182.4|110132.4|11
1722016590000|2024-07-26 17:56:30|110184.2|110134.2|110182.5|110132.5|110184.2|110134.2|110182.5|110132.5|14
1722016600000|2024-07-26 17:56:40|110183.1|110133.1|110186.9|110136.9|110187.4|110137.4|110181.9|110131.9|19
1722016610000|2024-07-26 17:56:50|110186.8|110136.8|110183.7|110133.7|110186.8|110136.8|110183.7|110133.7|12
1722016620000|2024-07-26 17:57:00|110184|110134|110185.5|110135.5|110188.6|110138.6|110183.5|110133.5|23
1722016630000|2024-07-26 17:57:10|110185.3|110135.3|110185.5|110135.5|110185.6|110135.6|110185|110135|7
1722016640000|2024-07-26 17:57:20|110186.8|110136.8|110183.3|110133.3|110186.8|110136.8|110183.3|110133.3|6
1722016650000|2024-07-26 17:57:30|110183|110133|110184.7|110134.7|110185.2|110135.2|110183|110133|6
1722016660000|2024-07-26 17:57:40|110183.4|110133.4|110182.2|110132.2|110187|110137|110181.9|110131.9|23
1722016670000|2024-07-26 17:57:50|110182.1|110132.1|110178.8|110128.8|110182.1|110132.1|110176.9|110126.9|12
1722016680000|2024-07-26 17:58:00|110177.4|110127.4|110145.6|110095.6|110177.4|110127.4|110142.7|110092.7|51
1722016690000|2024-07-26 17:58:10|110145.8|110095.8|110140.3|110090.3|110146|110096|110140.3|110090.3|30
1722016700000|2024-07-26 17:58:20|110140.7|110090.7|110143.1|110093.1|110143.4|110093.4|110140.7|110090.7|34
1722016710000|2024-07-26 17:58:30|110142.4|110092.4|110142.4|110092.4|110143.1|110093.1|110140.9|110090.9|26
1722016720000|2024-07-26 17:58:40|110142.5|110092.5|110145.9|110095.9|110151.3|110101.3|110142.2|110092.2|28
1722016730000|2024-07-26 17:58:50|110145.3|110095.3|110148.6|110098.6|110148.6|110098.6|110145.3|110095.3|30
1722016740000|2024-07-26 17:59:00|110147.6|110097.6|110144.1|110094.1|110147.6|110097.6|110143.7|110093.7|35
1722016750000|2024-07-26 17:59:10|110144.5|110094.5|110149|110099|110149.2|110099.2|110144.4|110094.4|22
1722016760000|2024-07-26 17:59:20|110148.9|110098.9|110147.6|110097.6|110148.9|110098.9|110146.9|110096.9|27
1722016770000|2024-07-26 17:59:30|110147.5|110097.5|110147.1|110097.1|110147.6|110097.6|110146.4|110096.4|15
1722016780000|2024-07-26 17:59:40|110147|110097|110152.7|110102.7|110153.4|110103.4|110147|110097|19
1722016790000|2024-07-26 17:59:50|110152.9|110102.9|110151.7|110101.7|110153|110103|110151.7|110101.7|18
1722016800000|2024-07-26 18:00:00|110151.6|110101.6|110155.1|110105.1|110156.9|110106.9|110151.6|110101.6|39
1722016810000|2024-07-26 18:00:10|110155.2|110105.2|110153.5|110103.5|110156.1|110106.1|110153.2|110103.2|18
1722016820000|2024-07-26 18:00:20|110153.2|110103.2|110154.5|110104.5|110154.9|110104.9|110149.9|110099.9|27
1722016830000|2024-07-26 18:00:30|110154.8|110104.8|110155.2|110105.2|110155.2|110105.2|110154.2|110104.2|11
1722016840000|2024-07-26 18:00:40|110155.7|110105.7|110156|110106|110157.7|110107.7|110155.4|110105.4|19
1722016850000|2024-07-26 18:00:50|110155.9|110105.9|110153.5|110103.5|110155.9|110105.9|110153.5|110103.5|13
1722016860000|2024-07-26 18:01:00|110153.1|110103.1|110153.6|110103.6|110153.9|110103.9|110150.2|110100.2|20
1722016870000|2024-07-26 18:01:10|110153.3|110103.3|110155.5|110105.5|110155.5|110105.5|110152.7|110102.7|14
1722016880000|2024-07-26 18:01:20|110156.3|110106.3|110154.3|110104.3|110158.4|110108.4|110154.1|110104.1|19
1722016890000|2024-07-26 18:01:30|110154.2|110104.2|110148.6|110098.6|110154.2|110104.2|110148.1|110098.1|15
1722016900000|2024-07-26 18:01:40|110149.3|110099.3|110154.5|110104.5|110155.7|110105.7|110148.7|110098.7|27
1722016910000|2024-07-26 18:01:50|110154.4|110104.4|110149.3|110099.3|110154.4|110104.4|110148.1|110098.1|22
1722016920000|2024-07-26 18:02:00|110149.4|110099.4|110148.8|110098.8|110149.6|110099.6|110148.8|110098.8|11
1722016930000|2024-07-26 18:02:10|110148.9|110098.9|110148.7|110098.7|110148.9|110098.9|110147.6|110097.6|11
1722016940000|2024-07-26 18:02:20|110149|110099|110148.9|110098.9|110149|110099|110147.5|110097.5|14
1722016950000|2024-07-26 18:02:30|110148.5|110098.5|110149.6|110099.6|110151|110101|110147.8|110097.8|25
1722016960000|2024-07-26 18:02:40|110149.2|110099.2|110147.7|110097.7|110149.2|110099.2|110146.3|110096.3|16
1722016970000|2024-07-26 18:02:50|110147.6|110097.6|110147|110097|110147.6|110097.6|110147|110097|6
1722016980000|2024-07-26 18:03:00|110147.3|110097.3|110153|110103|110153|110103|110147.3|110097.3|16
1722016990000|2024-07-26 18:03:10|110152.6|110102.6|110145.1|110095.1|110153.9|110103.9|110145.1|110095.1|20
1722017000000|2024-07-26 18:03:20|110145.3|110095.3|110147.9|110097.9|110149.1|110099.1|110145.3|110095.3|16
1722017010000|2024-07-26 18:03:30|110147.7|110097.7|110144.7|110094.7|110147.7|110097.7|110143.5|110093.5|15
1722017020000|2024-07-26 18:03:40|110146.6|110096.6|110144|110094|110147.2|110097.2|110142.9|110092.9|29
1722017030000|2024-07-26 18:03:50|110143.9|110093.9|110145.1|110095.1|110147.4|110097.4|110142.7|110092.7|27
1722017040000|2024-07-26 18:04:00|110144.4|110094.4|110147.3|110097.3|110150.1|110100.1|110141.4|110091.4|43
1722017050000|2024-07-26 18:04:10|110147.2|110097.2|110146.7|110096.7|110148|110098|110146.7|110096.7|17
1722017060000|2024-07-26 18:04:20|110146.8|110096.8|110147.1|110097.1|110149.3|110099.3|110145.5|110095.5|30
1722017070000|2024-07-26 18:04:30|110147.6|110097.6|110158.1|110108.1|110158.1|110108.1|110147.6|110097.6|29
1722017080000|2024-07-26 18:04:40|110157.5|110107.5|110156.5|110106.5|110157.5|110107.5|110155.5|110105.5|18
1722017090000|2024-07-26 18:04:50|110156.6|110106.6|110154.9|110104.9|110156.6|110106.6|110154.8|110104.8|14
1722017100000|2024-07-26 18:05:00|110154.4|110104.4|110160.7|110110.7|110161.1|110111.1|110154.4|110104.4|31
1722017110000|2024-07-26 18:05:10|110160.6|110110.6|110153.7|110103.7|110161.6|110111.6|110153.2|110103.2|27
1722017120000|2024-07-26 18:05:20|110153.8|110103.8|110152.3|110102.3|110153.8|110103.8|110152.3|110102.3|13
1722017130000|2024-07-26 18:05:30|110151.8|110101.8|110154.4|110104.4|110154.4|110104.4|110151.7|110101.7|21
1722017140000|2024-07-26 18:05:40|110154.2|110104.2|110162.3|110112.3|110162.9|110112.9|110154.2|110104.2|19
1722017150000|2024-07-26 18:05:50|110162.5|110112.5|110156.6|110106.6|110162.5|110112.5|110155.2|110105.2|24
1722017160000|2024-07-26 18:06:00|110156.7|110106.7|110150|110100|110157|110107|110148.9|110098.9|26
1722017170000|2024-07-26 18:06:10|110149.6|110099.6|110149.6|110099.6|110151.5|110101.5|110149.6|110099.6|10
1722017180000|2024-07-26 18:06:20|110151.3|110101.3|110153.1|110103.1|110153.5|110103.5|110150.5|110100.5|22
1722017190000|2024-07-26 18:06:30|110152.6|110102.6|110150.2|110100.2|110152.6|110102.6|110149.7|110099.7|20
1722017200000|2024-07-26 18:06:40|110150.1|110100.1|110149.5|110099.5|110150.1|110100.1|110146.8|110096.8|15
1722017210000|2024-07-26 18:06:50|110149.4|110099.4|110151.1|110101.1|110151.1|110101.1|110149|110099|8
1722017220000|2024-07-26 18:07:00|110150.8|110100.8|110148.1|110098.1|110151.3|110101.3|110147.9|110097.9|17
1722017230000|2024-07-26 18:07:10|110147.4|110097.4|110144.1|110094.1|110148.7|110098.7|110144.1|110094.1|25
1722017240000|2024-07-26 18:07:20|110144.2|110094.2|110146.1|110096.1|110147.7|110097.7|110144.1|110094.1|12
1722017250000|2024-07-26 18:07:30|110145.9|110095.9|110145.4|110095.4|110146.7|110096.7|110145.4|110095.4|10
1722017260000|2024-07-26 18:07:40|110145.3|110095.3|110139.2|110089.2|110145.3|110095.3|110137.3|110087.3|30
1722017270000|2024-07-26 18:07:50|110139.4|110089.4|110139.1|110089.1|110139.7|110089.7|110137.5|110087.5|11
1722017280000|2024-07-26 18:08:00|110138.6|110088.6|110134.4|110084.4|110138.6|110088.6|110134.4|110084.4|21
1722017290000|2024-07-26 18:08:10|110135|110085|110133.8|110083.8|110135|110085|110131.7|110081.7|17
1722017300000|2024-07-26 18:08:20|110133.2|110083.2|110131.4|110081.4|110133.2|110083.2|110129.9|110079.9|18
1722017310000|2024-07-26 18:08:30|110131.5|110081.5|110132.4|110082.4|110132.4|110082.4|110131.5|110081.5|13
1722017320000|2024-07-26 18:08:40|110130.5|110080.5|110130.1|110080.1|110132.2|110082.2|110130.1|110080.1|8
1722017330000|2024-07-26 18:08:50|110132|110082|110140.3|110090.3|110141.6|110091.6|110131.8|110081.8|20
1722017340000|2024-07-26 18:09:00|110140.1|110090.1|110133.1|110083.1|110141.9|110091.9|110133.1|110083.1|33
1722017350000|2024-07-26 18:09:10|110133.5|110083.5|110135.9|110085.9|110136.4|110086.4|110133.5|110083.5|11
1722017360000|2024-07-26 18:09:20|110134.4|110084.4|110135.2|110085.2|110137.6|110087.6|110133.8|110083.8|28
1722017370000|2024-07-26 18:09:30|110134.8|110084.8|110144.4|110094.4|110144.4|110094.4|110134.8|110084.8|28
1722017380000|2024-07-26 18:09:40|110144.1|110094.1|110140|110090|110144.1|110094.1|110139.2|110089.2|13
1722017390000|2024-07-26 18:09:50|110140.1|110090.1|110140.2|110090.2|110140.2|110090.2|110140.1|110090.1|4
1722017400000|2024-07-26 18:10:00|110139.8|110089.8|110128.8|110078.8|110139.8|110089.8|110128.8|110078.8|18
1722017410000|2024-07-26 18:10:10|110128.7|110078.7|110132.2|110082.2|110133|110083|110123.5|110073.5|30
1722017420000|2024-07-26 18:10:20|110132.9|110082.9|110132.9|110082.9|110133|110083|110132.3|110082.3|10
1722017430000|2024-07-26 18:10:30|110132.8|110082.8|110134.5|110084.5|110134.6|110084.6|110131.6|110081.6|16
1722017440000|2024-07-26 18:10:40|110134.6|110084.6|110129.5|110079.5|110134.6|110084.6|110129.5|110079.5|20
1722017450000|2024-07-26 18:10:50|110129.2|110079.2|110127.8|110077.8|110129.3|110079.3|110127.8|110077.8|6
1722017460000|2024-07-26 18:11:00|110127.9|110077.9|110132.9|110082.9|110135.6|110085.6|110127.9|110077.9|21
1722017470000|2024-07-26 18:11:10|110133.3|110083.3|110125.1|110075.1|110133.3|110083.3|110125.1|110075.1|18
1722017480000|2024-07-26 18:11:20|110124.7|110074.7|110124.5|110074.5|110124.7|110074.7|110123.9|110073.9|12
1722017490000|2024-07-26 18:11:30|110124.4|110074.4|110121.7|110071.7|110124.5|110074.5|110121.7|110071.7|7
1722017500000|2024-07-26 18:11:40|110121.9|110071.9|110122.7|110072.7|110122.9|110072.9|110121.9|110071.9|14
1722017510000|2024-07-26 18:11:50|110122.8|110072.8|110121.9|110071.9|110122.8|110072.8|110121.8|110071.8|6
1722017520000|2024-07-26 18:12:00|110124.2|110074.2|110123.1|110073.1|110124.5|110074.5|110123.1|110073.1|10
1722017530000|2024-07-26 18:12:10|110123.6|110073.6|110124|110074|110124|110074|110123.6|110073.6|2
1722017540000|2024-07-26 18:12:20|110123.9|110073.9|110122.7|110072.7|110123.9|110073.9|110122.7|110072.7|4
1722017550000|2024-07-26 18:12:30|110122.3|110072.3|110119.9|110069.9|110122.4|110072.4|110119.3|110069.3|11
1722017560000|2024-07-26 18:12:40|110119.8|110069.8|110119.7|110069.7|110119.8|110069.8|110119.6|110069.6|3
1722017570000|2024-07-26 18:12:50|110119.8|110069.8|110119.2|110069.2|110119.8|110069.8|110119.2|110069.2|4
1722017580000|2024-07-26 18:13:00|110119|110069|110117.6|110067.6|110119.3|110069.3|110117.3|110067.3|10
1722017590000|2024-07-26 18:13:10|110117.7|110067.7|110117.8|110067.8|110117.8|110067.8|110117.2|110067.2|6
1722017600000|2024-07-26 18:13:20|110117.9|110067.9|110121.1|110071.1|110121.9|110071.9|110117.9|110067.9|13
1722017610000|2024-07-26 18:13:30|110121.2|110071.2|110121.4|110071.4|110121.7|110071.7|110121.2|110071.2|5
1722017620000|2024-07-26 18:13:40|110121.5|110071.5|110122|110072|110122|110072|110119.6|110069.6|10
1722017630000|2024-07-26 18:13:50|110122.2|110072.2|110121.9|110071.9|110122.3|110072.3|110121.8|110071.8|6
1722017640000|2024-07-26 18:14:00|110122.4|110072.4|110122.4|110072.4|110123.2|110073.2|110122.4|110072.4|15
1722017650000|2024-07-26 18:14:10|110122.5|110072.5|110124|110074|110124.4|110074.4|110122.3|110072.3|6
1722017660000|2024-07-26 18:14:20|110123.9|110073.9|110122.2|110072.2|110123.9|110073.9|110122.1|110072.1|8
1722017670000|2024-07-26 18:14:30|110122.8|110072.8|110126.9|110076.9|110126.9|110076.9|110122.6|110072.6|27
1722017680000|2024-07-26 18:14:40|110127.6|110077.6|110129.6|110079.6|110134.2|110084.2|110127.6|110077.6|26
1722017690000|2024-07-26 18:14:50|110129.5|110079.5|110131.3|110081.3|110131.3|110081.3|110129.5|110079.5|5
1722017700000|2024-07-26 18:15:00|110131.2|110081.2|110129.3|110079.3|110131.3|110081.3|110129.3|110079.3|5
1722017710000|2024-07-26 18:15:10|110129.2|110079.2|110127.7|110077.7|110130.7|110080.7|110125.5|110075.5|15
1722017720000|2024-07-26 18:15:20|110127.6|110077.6|110123.7|110073.7|110127.9|110077.9|110123.7|110073.7|9
1722017730000|2024-07-26 18:15:30|110123.1|110073.1|110121.9|110071.9|110124.7|110074.7|110121.9|110071.9|17
1722017740000|2024-07-26 18:15:40|110122|110072|110118.8|110068.8|110122|110072|110118.8|110068.8|7
1722017750000|2024-07-26 18:15:50|110118.7|110068.7|110115.1|110065.1|110118.7|110068.7|110113.2|110063.2|39
1722017760000|2024-07-26 18:16:00|110113.4|110063.4|110113.2|110063.2|110117.2|110067.2|110113.2|110063.2|9
1722017770000|2024-07-26 18:16:10|110113.3|110063.3|110124.2|110074.2|110125.9|110075.9|110113.3|110063.3|26
1722017780000|2024-07-26 18:16:20|110124.7|110074.7|110124.9|110074.9|110124.9|110074.9|110124.7|110074.7|3
1722017790000|2024-07-26 18:16:30|110125|110075|110114.2|110064.2|110125.1|110075.1|110114.1|110064.1|20
1722017800000|2024-07-26 18:16:40|110114.1|110064.1|110115.1|110065.1|110115.1|110065.1|110114.1|110064.1|5
1722017810000|2024-07-26 18:16:50|110114.9|110064.9|110111.7|110061.7|110114.9|110064.9|110111.1|110061.1|12
1722017820000|2024-07-26 18:17:00|110111.6|110061.6|110110.8|110060.8|110111.6|110061.6|110110.7|110060.7|7
1722017830000|2024-07-26 18:17:10|110110.9|110060.9|110111.2|110061.2|110111.2|110061.2|110110.9|110060.9|5
1722017840000|2024-07-26 18:17:20|110113.1|110063.1|110111.9|110061.9|110113.1|110063.1|110110.8|110060.8|6
1722017850000|2024-07-26 18:17:30|110112.8|110062.8|110120.9|110070.9|110121.1|110071.1|110112.8|110062.8|19
1722017860000|2024-07-26 18:17:40|110120.8|110070.8|110121.8|110071.8|110124.1|110074.1|110120.8|110070.8|7
1722017870000|2024-07-26 18:17:50|110122.4|110072.4|110123|110073|110123|110073|110122.4|110072.4|7
1722017880000|2024-07-26 18:18:00|110122.3|110072.3|110124.6|110074.6|110124.6|110074.6|110121.2|110071.2|14
1722017890000|2024-07-26 18:18:10|110124.1|110074.1|110132.5|110082.5|110135.6|110085.6|110123.4|110073.4|32
1722017900000|2024-07-26 18:18:20|110132.6|110082.6|110133.3|110083.3|110135.1|110085.1|110132.6|110082.6|5
1722017910000|2024-07-26 18:18:30|110133.4|110083.4|110132.3|110082.3|110133.5|110083.5|110132.3|110082.3|10
1722017920000|2024-07-26 18:18:40|110132.4|110082.4|110132.4|110082.4|110133.6|110083.6|110132.4|110082.4|7
1722017930000|2024-07-26 18:18:50|110132.9|110082.9|110134.9|110084.9|110135|110085|110132.7|110082.7|6
1722017940000|2024-07-26 18:19:00|110135.5|110085.5|110133.4|110083.4|110135.5|110085.5|110133.3|110083.3|5
1722017950000|2024-07-26 18:19:10|110133.8|110083.8|110134.3|110084.3|110134.3|110084.3|110133.8|110083.8|6
1722017960000|2024-07-26 18:19:20|110134.1|110084.1|110134.3|110084.3|110134.5|110084.5|110134.1|110084.1|6
1722017970000|2024-07-26 18:19:30|110134.6|110084.6|110143.5|110093.5|110143.5|110093.5|110134.6|110084.6|33
1722017980000|2024-07-26 18:19:40|110143.6|110093.6|110146|110096|110146.1|110096.1|110143.6|110093.6|12
1722017990000|2024-07-26 18:19:50|110145.7|110095.7|110146|110096|110146.5|110096.5|110145.1|110095.1|12
1722018000000|2024-07-26 18:20:00|110145.3|110095.3|110140.8|110090.8|110145.3|110095.3|110140|110090|18
1722018010000|2024-07-26 18:20:10|110140.6|110090.6|110143.7|110093.7|110144|110094|110138.8|110088.8|24
1722018020000|2024-07-26 18:20:20|110144.1|110094.1|110145.8|110095.8|110145.9|110095.9|110143.7|110093.7|12
1722018030000|2024-07-26 18:20:30|110145.9|110095.9|110150.5|110100.5|110150.5|110100.5|110145.9|110095.9|9
1722018040000|2024-07-26 18:20:40|110150.6|110100.6|110150.2|110100.2|110151.6|110101.6|110149.2|110099.2|16
1722018050000|2024-07-26 18:20:50|110150.1|110100.1|110157.3|110107.3|110158.8|110108.8|110150|110100|21
1722018060000|2024-07-26 18:21:00|110157|110107|110155.9|110105.9|110157.1|110107.1|110155.9|110105.9|9
1722018070000|2024-07-26 18:21:10|110156.1|110106.1|110158.3|110108.3|110158.9|110108.9|110156.1|110106.1|13
1722018080000|2024-07-26 18:21:20|110158.4|110108.4|110153|110103|110158.4|110108.4|110153|110103|12
1722018090000|2024-07-26 18:21:30|110152.9|110102.9|110150.1|110100.1|110155.7|110105.7|110147.4|110097.4|28
1722018100000|2024-07-26 18:21:40|110151.3|110101.3|110156.3|110106.3|110156.8|110106.8|110151.3|110101.3|11
1722018110000|2024-07-26 18:21:50|110156.4|110106.4|110156.6|110106.6|110156.8|110106.8|110156.3|110106.3|10
1722018120000|2024-07-26 18:22:00|110156.5|110106.5|110156|110106|110156.5|110106.5|110156|110106|6
1722018130000|2024-07-26 18:22:10|110156.1|110106.1|110161.7|110111.7|110163.6|110113.6|110155.8|110105.8|18
1722018140000|2024-07-26 18:22:20|110161.8|110111.8|110161.5|110111.5|110161.9|110111.9|110159.8|110109.8|10
1722018150000|2024-07-26 18:22:30|110161.1|110111.1|110161.1|110111.1|110161.5|110111.5|110160.9|110110.9|10
1722018160000|2024-07-26 18:22:40|110160.9|110110.9|110161.4|110111.4|110162|110112|110160.9|110110.9|10
1722018170000|2024-07-26 18:22:50|110161.3|110111.3|110161.9|110111.9|110161.9|110111.9|110161.3|110111.3|3
1722018180000|2024-07-26 18:23:00|110161|110111|110162.9|110112.9|110163.5|110113.5|110161|110111|11
1722018190000|2024-07-26 18:23:10|110162.8|110112.8|110162.2|110112.2|110162.8|110112.8|110162.2|110112.2|10
1722018200000|2024-07-26 18:23:20|110162.3|110112.3|110159.4|110109.4|110163|110113|110159.4|110109.4|12
1722018210000|2024-07-26 18:23:30|110158.9|110108.9|110162.9|110112.9|110162.9|110112.9|110158.8|110108.8|9
1722018220000|2024-07-26 18:23:40|110162.5|110112.5|110161.5|110111.5|110163|110113|110161.5|110111.5|12
1722018230000|2024-07-26 18:23:50|110161.6|110111.6|110162.2|110112.2|110162.2|110112.2|110161.3|110111.3|10
1722018240000|2024-07-26 18:24:00|110162.4|110112.4|110159|110109|110162.4|110112.4|110159|110109|15
1722018250000|2024-07-26 18:24:10|110159.4|110109.4|110158.8|110108.8|110159.4|110109.4|110158|110108|10
1722018260000|2024-07-26 18:24:20|110158.3|110108.3|110156.1|110106.1|110158.9|110108.9|110155.2|110105.2|13
1722018270000|2024-07-26 18:24:30|110156.2|110106.2|110154.4|110104.4|110156.7|110106.7|110154.4|110104.4|12
1722018280000|2024-07-26 18:24:40|110154.8|110104.8|110155.4|110105.4|110155.4|110105.4|110154.8|110104.8|8
1722018290000|2024-07-26 18:24:50|110155.3|110105.3|110152.3|110102.3|110155.3|110105.3|110152.2|110102.2|13
1722018300000|2024-07-26 18:25:00|110152.9|110102.9|110155.6|110105.6|110155.7|110105.7|110152.9|110102.9|10
1722018310000|2024-07-26 18:25:10|110155.1|110105.1|110152.2|110102.2|110155.1|110105.1|110152.2|110102.2|3
1722018320000|2024-07-26 18:25:20|110152.5|110102.5|110157.5|110107.5|110157.5|110107.5|110152.5|110102.5|11
1722018330000|2024-07-26 18:25:30|110157.6|110107.6|110158.7|110108.7|110158.7|110108.7|110157.3|110107.3|10
1722018340000|2024-07-26 18:25:40|110159|110109|110159.3|110109.3|110159.5|110109.5|110158.7|110108.7|5
1722018350000|2024-07-26 18:25:50|110159.2|110109.2|110159.3|110109.3|110160.6|110110.6|110159|110109|11
1722018360000|2024-07-26 18:26:00|110158.9|110108.9|110158.4|110108.4|110159.1|110109.1|110157.9|110107.9|8
1722018370000|2024-07-26 18:26:10|110157.9|110107.9|110160|110110|110160.3|110110.3|110154.7|110104.7|12
1722018380000|2024-07-26 18:26:20|110159.9|110109.9|110160.5|110110.5|110160.6|110110.6|110159.5|110109.5|7
1722018390000|2024-07-26 18:26:30|110160.6|110110.6|110160.6|110110.6|110160.7|110110.7|110160.1|110110.1|4
1722018400000|2024-07-26 18:26:40|110160.7|110110.7|110160.7|110110.7|110164.2|110114.2|110160.7|110110.7|11
1722018410000|2024-07-26 18:26:50|110160.4|110110.4|110160.8|110110.8|110160.8|110110.8|110160.3|110110.3|3
1722018420000|2024-07-26 18:27:00|110160.5|110110.5|110159.2|110109.2|110160.6|110110.6|110158.5|110108.5|13
1722018430000|2024-07-26 18:27:10|110159.1|110109.1|110158.5|110108.5|110160.6|110110.6|110158.3|110108.3|12
1722018440000|2024-07-26 18:27:20|110158.9|110108.9|110159.3|110109.3|110159.3|110109.3|110158.9|110108.9|4
1722018450000|2024-07-26 18:27:30|110159.6|110109.6|110158.1|110108.1|110160.7|110110.7|110158.1|110108.1|9
1722018460000|2024-07-26 18:27:40|110160.2|110110.2|110159.5|110109.5|110160.3|110110.3|110159.5|110109.5|5
1722018470000|2024-07-26 18:27:50|110158.9|110108.9|110154.4|110104.4|110158.9|110108.9|110154.4|110104.4|14
1722018480000|2024-07-26 18:28:00|110153.9|110103.9|110152.5|110102.5|110153.9|110103.9|110152.5|110102.5|4
1722018490000|2024-07-26 18:28:10|110152.3|110102.3|110151.8|110101.8|110154.5|110104.5|110151.7|110101.7|10
1722018500000|2024-07-26 18:28:20|110152.4|110102.4|110154.4|110104.4|110154.4|110104.4|110152.1|110102.1|9
1722018510000|2024-07-26 18:28:30|110155.6|110105.6|110155.9|110105.9|110156.5|110106.5|110155.6|110105.6|5
1722018520000|2024-07-26 18:28:40|110155.4|110105.4|110154.9|110104.9|110155.4|110105.4|110154.9|110104.9|2
1722018530000|2024-07-26 18:28:50|110157.3|110107.3|110155.4|110105.4|110157.3|110107.3|110155.3|110105.3|4
1722018540000|2024-07-26 18:29:00|110155.8|110105.8|110161.8|110111.8|110162.5|110112.5|110155.3|110105.3|14
1722018550000|2024-07-26 18:29:10|110161.7|110111.7|110160.8|110110.8|110161.9|110111.9|110160.8|110110.8|13
1722018560000|2024-07-26 18:29:20|110160.7|110110.7|110160.9|110110.9|110160.9|110110.9|110160.7|110110.7|5
1722018570000|2024-07-26 18:29:30|110160.7|110110.7|110163.3|110113.3|110163.3|110113.3|110160.6|110110.6|10
1722018580000|2024-07-26 18:29:40|110162.8|110112.8|110162.7|110112.7|110162.8|110112.8|110162.7|110112.7|2
1722018590000|2024-07-26 18:29:50|110162.8|110112.8|110163.6|110113.6|110163.6|110113.6|110162.8|110112.8|3
1722018600000|2024-07-26 18:30:00|110163.5|110113.5|110162.1|110112.1|110163.5|110113.5|110161.7|110111.7|6
1722018610000|2024-07-26 18:30:10|110162.2|110112.2|110165.1|110115.1|110165.1|110115.1|110160.9|110110.9|13
1722018620000|2024-07-26 18:30:20|110165.2|110115.2|110166.3|110116.3|110167.1|110117.1|110165.2|110115.2|8
1722018630000|2024-07-26 18:30:30|110166.7|110116.7|110165.1|110115.1|110166.7|110116.7|110165.1|110115.1|5
1722018640000|2024-07-26 18:30:40|110164.4|110114.4|110165.3|110115.3|110165.5|110115.5|110164.4|110114.4|6
1722018650000|2024-07-26 18:30:50|110165.4|110115.4|110165.7|110115.7|110166.2|110116.2|110165.4|110115.4|8
1722018660000|2024-07-26 18:31:00|110166|110116|110166|110116|110166.1|110116.1|110163.1|110113.1|17
1722018670000|2024-07-26 18:31:10|110166.1|110116.1|110165.3|110115.3|110168.3|110118.3|110165.3|110115.3|10
1722018680000|2024-07-26 18:31:20|110164.9|110114.9|110161.4|110111.4|110165|110115|110160.8|110110.8|15
1722018690000|2024-07-26 18:31:30|110162.1|110112.1|110163.8|110113.8|110163.8|110113.8|110162.1|110112.1|5
1722018700000|2024-07-26 18:31:40|110163.4|110113.4|110163.4|110113.4|110163.4|110113.4|110163.4|110113.4|1
1722018710000|2024-07-26 18:31:50|110163.5|110113.5|110164.5|110114.5|110164.5|110114.5|110163.5|110113.5|8
1722018720000|2024-07-26 18:32:00|110164.9|110114.9|110164.3|110114.3|110165.5|110115.5|110164.3|110114.3|8
1722018730000|2024-07-26 18:32:10|110164.4|110114.4|110164.7|110114.7|110164.7|110114.7|110164.3|110114.3|3
1722018740000|2024-07-26 18:32:20|110164.6|110114.6|110164.6|110114.6|110165.2|110115.2|110164.6|110114.6|5
1722018750000|2024-07-26 18:32:30|110165|110115|110162|110112|110166.9|110116.9|110162|110112|17
1722018760000|2024-07-26 18:32:40|110161.9|110111.9|110162.3|110112.3|110162.3|110112.3|110161.9|110111.9|2
1722018770000|2024-07-26 18:32:50|110161.8|110111.8|110165.6|110115.6|110165.6|110115.6|110161.7|110111.7|6
1722018780000|2024-07-26 18:33:00|110165.2|110115.2|110163.2|110113.2|110166.1|110116.1|110162.6|110112.6|14
1722018790000|2024-07-26 18:33:10|110163.5|110113.5|110164.3|110114.3|110165.7|110115.7|110163.2|110113.2|22
1722018800000|2024-07-26 18:33:20|110164.2|110114.2|110160.7|110110.7|110164.2|110114.2|110160.7|110110.7|8
1722018810000|2024-07-26 18:33:30|110161|110111|110161.7|110111.7|110163.4|110113.4|110160.6|110110.6|15
1722018820000|2024-07-26 18:33:40|110162.2|110112.2|110165.6|110115.6|110165.6|110115.6|110162.2|110112.2|10
1722018830000|2024-07-26 18:33:50|110165.3|110115.3|110166.7|110116.7|110166.7|110116.7|110164.5|110114.5|10
1722018840000|2024-07-26 18:34:00|110166.9|110116.9|110171.5|110121.5|110172.4|110122.4|110166.9|110116.9|13
1722018850000|2024-07-26 18:34:10|110171|110121|110167.2|110117.2|110172.9|110122.9|110164|110114|16
1722018860000|2024-07-26 18:34:20|110167.3|110117.3|110168.2|110118.2|110169.4|110119.4|110166.7|110116.7|12
1722018870000|2024-07-26 18:34:30|110168.1|110118.1|110167.9|110117.9|110168.3|110118.3|110167.5|110117.5|11
1722018880000|2024-07-26 18:34:40|110167.8|110117.8|110169.9|110119.9|110169.9|110119.9|110166.1|110116.1|16
1722018890000|2024-07-26 18:34:50|110170.1|110120.1|110168.8|110118.8|110170.1|110120.1|110168.3|110118.3|10
1722018900000|2024-07-26 18:35:00|110169.4|110119.4|110167.8|110117.8|110169.8|110119.8|110167.7|110117.7|19
1722018910000|2024-07-26 18:35:10|110167.9|110117.9|110163.7|110113.7|110168.3|110118.3|110163.7|110113.7|20
1722018920000|2024-07-26 18:35:20|110163.8|110113.8|110166.6|110116.6|110166.6|110116.6|110163.8|110113.8|9
1722018930000|2024-07-26 18:35:30|110166.8|110116.8|110165|110115|110166.9|110116.9|110163.3|110113.3|11
1722018940000|2024-07-26 18:35:40|110165.3|110115.3|110162.1|110112.1|110165.3|110115.3|110159.9|110109.9|30
1722018950000|2024-07-26 18:35:50|110162|110112|110161.3|110111.3|110162|110112|110158.6|110108.6|10
1722018960000|2024-07-26 18:36:00|110161|110111|110160|110110|110161.4|110111.4|110159.3|110109.3|15
1722018970000|2024-07-26 18:36:10|110159.7|110109.7|110159.8|110109.8|110160.5|110110.5|110159.3|110109.3|10
1722018980000|2024-07-26 18:36:20|110160.2|110110.2|110158.4|110108.4|110160.2|110110.2|110157.6|110107.6|10
1722018990000|2024-07-26 18:36:30|110157.9|110107.9|110156.4|110106.4|110158|110108|110155.9|110105.9|11
1722019000000|2024-07-26 18:36:40|110157.5|110107.5|110157.3|110107.3|110158.3|110108.3|110157.1|110107.1|21
1722019010000|2024-07-26 18:36:50|110157|110107|110156|110106|110158|110108|110156|110106|14
1722019020000|2024-07-26 18:37:00|110155.7|110105.7|110154.2|110104.2|110156.2|110106.2|110151.8|110101.8|16
1722019030000|2024-07-26 18:37:10|110153.7|110103.7|110154.5|110104.5|110154.5|110104.5|110153.7|110103.7|7
1722019040000|2024-07-26 18:37:20|110154.4|110104.4|110154.2|110104.2|110154.5|110104.5|110154.2|110104.2|3
1722019050000|2024-07-26 18:37:30|110154.5|110104.5|110155|110105|110155.6|110105.6|110154.1|110104.1|14
1722019060000|2024-07-26 18:37:40|110154.9|110104.9|110154.8|110104.8|110155.6|110105.6|110154.2|110104.2|12
1722019070000|2024-07-26 18:37:50|110154.3|110104.3|110155|110105|110155.9|110105.9|110154.3|110104.3|10
1722019080000|2024-07-26 18:38:00|110154.9|110104.9|110155|110105|110155.4|110105.4|110154.5|110104.5|7
1722019090000|2024-07-26 18:38:10|110155.2|110105.2|110161.8|110111.8|110161.8|110111.8|110155.1|110105.1|18
1722019100000|2024-07-26 18:38:20|110162.7|110112.7|110161.9|110111.9|110163.5|110113.5|110161.5|110111.5|14
1722019110000|2024-07-26 18:38:30|110161.3|110111.3|110164.2|110114.2|110164.2|110114.2|110161.1|110111.1|12
1722019120000|2024-07-26 18:38:40|110165.9|110115.9|110160.6|110110.6|110166.5|110116.5|110160.6|110110.6|24
1722019130000|2024-07-26 18:38:50|110160.7|110110.7|110160.2|110110.2|110160.7|110110.7|110159.7|110109.7|9
1722019140000|2024-07-26 18:39:00|110160.3|110110.3|110159.9|110109.9|110162|110112|110157.2|110107.2|23
1722019150000|2024-07-26 18:39:10|110159.8|110109.8|110154.4|110104.4|110161.3|110111.3|110153.5|110103.5|20
1722019160000|2024-07-26 18:39:20|110152.9|110102.9|110154.5|110104.5|110155.6|110105.6|110152.2|110102.2|16
1722019170000|2024-07-26 18:39:30|110154.7|110104.7|110152.9|110102.9|110156|110106|110152.9|110102.9|26
1722019180000|2024-07-26 18:39:40|110154.6|110104.6|110154.9|110104.9|110155.7|110105.7|110152.2|110102.2|22
1722019190000|2024-07-26 18:39:50|110155.1|110105.1|110155.1|110105.1|110155.3|110105.3|110154.8|110104.8|5
1722019200000|2024-07-26 18:40:00|110154.7|110104.7|110162.1|110112.1|110163|110113|110154.5|110104.5|19
1722019210000|2024-07-26 18:40:10|110162.2|110112.2|110158.4|110108.4|110162.3|110112.3|110157.8|110107.8|17
1722019220000|2024-07-26 18:40:20|110158.5|110108.5|110158.1|110108.1|110160.3|110110.3|110158.1|110108.1|11
1722019230000|2024-07-26 18:40:30|110158.4|110108.4|110162.4|110112.4|110162.4|110112.4|110158.4|110108.4|22
1722019240000|2024-07-26 18:40:40|110162.5|110112.5|110166.9|110116.9|110166.9|110116.9|110162.5|110112.5|8
1722019250000|2024-07-26 18:40:50|110165.4|110115.4|110165.3|110115.3|110166.9|110116.9|110165.3|110115.3|6
1722019260000|2024-07-26 18:41:00|110167.3|110117.3|110187|110137|110188.3|110138.3|110167.3|110117.3|39
1722019270000|2024-07-26 18:41:10|110187.3|110137.3|110187.1|110137.1|110187.8|110137.8|110185.3|110135.3|19
1722019280000|2024-07-26 18:41:20|110187.3|110137.3|110185.7|110135.7|110189.3|110139.3|110184.9|110134.9|36
1722019290000|2024-07-26 18:41:30|110185|110135|110189.7|110139.7|110189.7|110139.7|110185|110135|33
1722019300000|2024-07-26 18:41:40|110189.8|110139.8|110203.8|110153.8|110204.5|110154.5|110189.8|110139.8|24
1722019310000|2024-07-26 18:41:50|110203.7|110153.7|110208.6|110158.6|110209.2|110159.2|110203.5|110153.5|33
1722019320000|2024-07-26 18:42:00|110208.7|110158.7|110213|110163|110214.1|110164.1|110208.6|110158.6|34
1722019330000|2024-07-26 18:42:10|110212.9|110162.9|110212.9|110162.9|110214.4|110164.4|110212.1|110162.1|24
1722019340000|2024-07-26 18:42:20|110213.7|110163.7|110208.5|110158.5|110213.7|110163.7|110208.2|110158.2|21
1722019350000|2024-07-26 18:42:30|110208.8|110158.8|110209.4|110159.4|110210.6|110160.6|110207.8|110157.8|21
1722019360000|2024-07-26 18:42:40|110209|110159|110209.8|110159.8|110209.8|110159.8|110209|110159|9
1722019370000|2024-07-26 18:42:50|110209.4|110159.4|110211.3|110161.3|110212|110162|110209.4|110159.4|17
1722019380000|2024-07-26 18:43:00|110211.7|110161.7|110211.3|110161.3|110211.7|110161.7|110210.3|110160.3|19
1722019390000|2024-07-26 18:43:10|110210.8|110160.8|110208.2|110158.2|110211.2|110161.2|110206.9|110156.9|17
1722019400000|2024-07-26 18:43:20|110208.3|110158.3|110207.2|110157.2|110208.7|110158.7|110207.2|110157.2|14
1722019410000|2024-07-26 18:43:30|110207.3|110157.3|110206.2|110156.2|110207.3|110157.3|110205.7|110155.7|13
1722019420000|2024-07-26 18:43:40|110206.1|110156.1|110198.2|110148.2|110206.6|110156.6|110198.2|110148.2|20
1722019430000|2024-07-26 18:43:50|110198.5|110148.5|110200|110150|110200|110150|110198.5|110148.5|12
1722019440000|2024-07-26 18:44:00|110199.5|110149.5|110199.8|110149.8|110199.9|110149.9|110199.1|110149.1|10
1722019450000|2024-07-26 18:44:10|110199.9|110149.9|110202.3|110152.3|110202.4|110152.4|110199.9|110149.9|7
1722019460000|2024-07-26 18:44:20|110201.8|110151.8|110202.8|110152.8|110202.8|110152.8|110201.4|110151.4|11
1722019470000|2024-07-26 18:44:30|110202.4|110152.4|110201.2|110151.2|110202.8|110152.8|110201.2|110151.2|8
1722019480000|2024-07-26 18:44:40|110201.1|110151.1|110200.5|110150.5|110201.1|110151.1|110200.3|110150.3|12
1722019490000|2024-07-26 18:44:50|110200.6|110150.6|110199.4|110149.4|110200.6|110150.6|110198.7|110148.7|20
1722019500000|2024-07-26 18:45:00|110200|110150|110202.1|110152.1|110202.1|110152.1|110200|110150|14
1722019510000|2024-07-26 18:45:10|110202.3|110152.3|110203.4|110153.4|110203.4|110153.4|110200.2|110150.2|25
1722019520000|2024-07-26 18:45:20|110203.6|110153.6|110204.6|110154.6|110204.6|110154.6|110203|110153|13
1722019530000|2024-07-26 18:45:30|110204.7|110154.7|110206.1|110156.1|110206.1|110156.1|110204.7|110154.7|10
1722019540000|2024-07-26 18:45:40|110206.8|110156.8|110211.6|110161.6|110212.4|110162.4|110206.6|110156.6|22
1722019550000|2024-07-26 18:45:50|110211.5|110161.5|110213|110163|110213|110163|110211.5|110161.5|14
1722019560000|2024-07-26 18:46:00|110212.9|110162.9|110210.1|110160.1|110212.9|110162.9|110208.4|110158.4|16
1722019570000|2024-07-26 18:46:10|110210.2|110160.2|110211.1|110161.1|110211.1|110161.1|110209.1|110159.1|16
1722019580000|2024-07-26 18:46:20|110211|110161|110214.2|110164.2|110214.2|110164.2|110210.4|110160.4|14
1722019590000|2024-07-26 18:46:30|110214.3|110164.3|110216.7|110166.7|110217.2|110167.2|110214.1|110164.1|26
1722019600000|2024-07-26 18:46:40|110217|110167|110226.5|110176.5|110226.5|110176.5|110217|110167|20
1722019610000|2024-07-26 18:46:50|110226.8|110176.8|110253.8|110203.8|110255.3|110205.3|110226.8|110176.8|53
1722019620000|2024-07-26 18:47:00|110253.5|110203.5|110263.9|110213.9|110265.7|110215.7|110253.5|110203.5|30
1722019630000|2024-07-26 18:47:10|110263.8|110213.8|110263|110213|110263.8|110213.8|110262.4|110212.4|18
1722019640000|2024-07-26 18:47:20|110263.1|110213.1|110265.5|110215.5|110265.8|110215.8|110260.2|110210.2|18
1722019650000|2024-07-26 18:47:30|110266.1|110216.1|110266.1|110216.1|110267.8|110217.8|110266|110216|14
1722019660000|2024-07-26 18:47:40|110266.5|110216.5|110266.8|110216.8|110268.3|110218.3|110266.5|110216.5|16
1722019670000|2024-07-26 18:47:50|110267.1|110217.1|110260.3|110210.3|110267.1|110217.1|110260.2|110210.2|18
1722019680000|2024-07-26 18:48:00|110260.9|110210.9|110258.6|110208.6|110261.2|110211.2|110253.9|110203.9|23
1722019690000|2024-07-26 18:48:10|110258.7|110208.7|110260.6|110210.6|110260.6|110210.6|110256|110206|23
1722019700000|2024-07-26 18:48:20|110260.7|110210.7|110264|110214|110264|110214|110259.4|110209.4|16
1722019710000|2024-07-26 18:48:30|110263.5|110213.5|110262.2|110212.2|110266.4|110216.4|110259.9|110209.9|39
1722019720000|2024-07-26 18:48:40|110262.3|110212.3|110262|110212|110262.3|110212.3|110261.3|110211.3|9
1722019730000|2024-07-26 18:48:50|110262.1|110212.1|110268.6|110218.6|110271.3|110221.3|110262.1|110212.1|20
1722019740000|2024-07-26 18:49:00|110268.2|110218.2|110266.2|110216.2|110269.5|110219.5|110265.6|110215.6|38
1722019750000|2024-07-26 18:49:10|110266.5|110216.5|110256.9|110206.9|110267.7|110217.7|110253.5|110203.5|34
1722019760000|2024-07-26 18:49:20|110257.4|110207.4|110255.7|110205.7|110258.5|110208.5|110253.4|110203.4|34
1722019770000|2024-07-26 18:49:30|110255.2|110205.2|110254.9|110204.9|110255.2|110205.2|110253|110203|14
1722019780000|2024-07-26 18:49:40|110255|110205|110256.7|110206.7|110257.1|110207.1|110253.9|110203.9|14
1722019790000|2024-07-26 18:49:50|110255.7|110205.7|110256.9|110206.9|110257|110207|110254.6|110204.6|9
1722019800000|2024-07-26 18:50:00|110256.8|110206.8|110260.6|110210.6|110261.3|110211.3|110254.5|110204.5|25
1722019810000|2024-07-26 18:50:10|110260.1|110210.1|110264|110214|110269.1|110219.1|110259.5|110209.5|40
1722019820000|2024-07-26 18:50:20|110263.5|110213.5|110263.5|110213.5|110266.4|110216.4|110257.4|110207.4|40
1722019830000|2024-07-26 18:50:30|110261|110211|110257.6|110207.6|110264.6|110214.6|110257.6|110207.6|34
1722019840000|2024-07-26 18:50:40|110258.8|110208.8|110260.5|110210.5|110265.9|110215.9|110257.5|110207.5|38
1722019850000|2024-07-26 18:50:50|110261|110211|110261.2|110211.2|110261.6|110211.6|110260.5|110210.5|13
1722019860000|2024-07-26 18:51:00|110261.6|110211.6|110263.6|110213.6|110264.9|110214.9|110261.6|110211.6|18
1722019870000|2024-07-26 18:51:10|110263.5|110213.5|110262.5|110212.5|110265.6|110215.6|110259.8|110209.8|42
1722019880000|2024-07-26 18:51:20|110259|110209|110254.6|110204.6|110262|110212|110254.5|110204.5|45
1722019890000|2024-07-26 18:51:30|110255.1|110205.1|110259.6|110209.6|110260.4|110210.4|110255.1|110205.1|22
1722019900000|2024-07-26 18:51:40|110260|110210|110259.1|110209.1|110260|110210|110255.3|110205.3|12
1722019910000|2024-07-26 18:51:50|110259|110209|110259|110209|110259.1|110209.1|110256.3|110206.3|8
1722019920000|2024-07-26 18:52:00|110259.5|110209.5|110257.1|110207.1|110259.5|110209.5|110256.1|110206.1|9
1722019930000|2024-07-26 18:52:10|110257.2|110207.2|110259.4|110209.4|110259.7|110209.7|110257.2|110207.2|5
1722019940000|2024-07-26 18:52:20|110259.3|110209.3|110254.7|110204.7|110262.1|110212.1|110254.7|110204.7|21
1722019950000|2024-07-26 18:52:30|110257.1|110207.1|110260.1|110210.1|110260.1|110210.1|110254.7|110204.7|20
1722019960000|2024-07-26 18:52:40|110260.2|110210.2|110260.6|110210.6|110260.6|110210.6|110260|110210|9
1722019970000|2024-07-26 18:52:50|110259.7|110209.7|110269.9|110219.9|110272.3|110222.3|110259.7|110209.7|32
1722019980000|2024-07-26 18:53:00|110271|110221|110277.6|110227.6|110277.6|110227.6|110271|110221|27
1722019990000|2024-07-26 18:53:10|110277.9|110227.9|110277.6|110227.6|110279|110229|110272.3|110222.3|42
1722020000000|2024-07-26 18:53:20|110278.3|110228.3|110278.6|110228.6|110279.4|110229.4|110275.8|110225.8|12
1722020010000|2024-07-26 18:53:30|110278.5|110228.5|110275|110225|110280.5|110230.5|110274.5|110224.5|24
1722020020000|2024-07-26 18:53:40|110274.9|110224.9|110275.7|110225.7|110275.7|110225.7|110274|110224|9
1722020030000|2024-07-26 18:53:50|110276.2|110226.2|110275.3|110225.3|110278.3|110228.3|110275.3|110225.3|12
1722020040000|2024-07-26 18:54:00|110275.4|110225.4|110275.6|110225.6|110276.4|110226.4|110274.6|110224.6|14
1722020050000|2024-07-26 18:54:10|110275.7|110225.7|110274.8|110224.8|110277.7|110227.7|110274.6|110224.6|21
1722020060000|2024-07-26 18:54:20|110274.6|110224.6|110274.6|110224.6|110274.6|110224.6|110271.1|110221.1|44
1722020070000|2024-07-26 18:54:30|110274.4|110224.4|110272.9|110222.9|110275.9|110225.9|110271.7|110221.7|26
1722020080000|2024-07-26 18:54:40|110273|110223|110274.4|110224.4|110274.5|110224.5|110272.7|110222.7|12
1722020090000|2024-07-26 18:54:50|110274.5|110224.5|110276|110226|110279.2|110229.2|110273.7|110223.7|20
1722020100000|2024-07-26 18:55:00|110277.2|110227.2|110280|110230|110280|110230|110277.2|110227.2|13
1722020110000|2024-07-26 18:55:10|110280.3|110230.3|110281.3|110231.3|110281.4|110231.4|110280.3|110230.3|9
1722020120000|2024-07-26 18:55:20|110281.5|110231.5|110277.8|110227.8|110281.5|110231.5|110277.8|110227.8|18
1722020130000|2024-07-26 18:55:30|110275|110225|110273.1|110223.1|110277.2|110227.2|110273|110223|10
1722020140000|2024-07-26 18:55:40|110275.9|110225.9|110275.4|110225.4|110276.1|110226.1|110273.2|110223.2|15
1722020150000|2024-07-26 18:55:50|110275.7|110225.7|110277.5|110227.5|110277.5|110227.5|110273.4|110223.4|17
1722020160000|2024-07-26 18:56:00|110277.3|110227.3|110275.4|110225.4|110277.7|110227.7|110275.4|110225.4|13
1722020170000|2024-07-26 18:56:10|110275.3|110225.3|110274.8|110224.8|110275.3|110225.3|110273.8|110223.8|13
1722020180000|2024-07-26 18:56:20|110274.5|110224.5|110275.2|110225.2|110275.5|110225.5|110274.5|110224.5|9
1722020190000|2024-07-26 18:56:30|110275.3|110225.3|110276|110226|110276.2|110226.2|110275.3|110225.3|9
1722020200000|2024-07-26 18:56:40|110276.1|110226.1|110278.3|110228.3|110279.6|110229.6|110276.1|110226.1|11
1722020210000|2024-07-26 18:56:50|110278.4|110228.4|110279.5|110229.5|110280.3|110230.3|110277.5|110227.5|9
1722020220000|2024-07-26 18:57:00|110279.2|110229.2|110278|110228|110279.2|110229.2|110277.1|110227.1|12
1722020230000|2024-07-26 18:57:10|110275.7|110225.7|110275.3|110225.3|110277.2|110227.2|110275|110225|9
1722020240000|2024-07-26 18:57:20|110274.2|110224.2|110274.4|110224.4|110274.8|110224.8|110272|110222|9
1722020250000|2024-07-26 18:57:30|110275|110225|110273|110223|110275.3|110225.3|110272.9|110222.9|9
1722020260000|2024-07-26 18:57:40|110273.2|110223.2|110275.5|110225.5|110275.5|110225.5|110272.9|110222.9|7
1722020270000|2024-07-26 18:57:50|110273.2|110223.2|110275.2|110225.2|110275.4|110225.4|110273.1|110223.1|5
1722020280000|2024-07-26 18:58:00|110274.8|110224.8|110264.8|110214.8|110274.8|110224.8|110263.8|110213.8|26
1722020290000|2024-07-26 18:58:10|110265|110215|110264.9|110214.9|110269.9|110219.9|110262.3|110212.3|28
1722020300000|2024-07-26 18:58:20|110262.9|110212.9|110261.7|110211.7|110263.3|110213.3|110259.7|110209.7|20
1722020310000|2024-07-26 18:58:30|110261.8|110211.8|110260.4|110210.4|110266.5|110216.5|110259|110209|28
1722020320000|2024-07-26 18:58:40|110262.8|110212.8|110261.8|110211.8|110262.8|110212.8|110257|110207|22
1722020330000|2024-07-26 18:58:50|110261.9|110211.9|110258.8|110208.8|110262|110212|110258.8|110208.8|16
1722020340000|2024-07-26 18:59:00|110258.3|110208.3|110260.5|110210.5|110260.5|110210.5|110253|110203|41
1722020350000|2024-07-26 18:59:10|110260.3|110210.3|110257.2|110207.2|110260.3|110210.3|110252.6|110202.6|22
1722020360000|2024-07-26 18:59:20|110257.3|110207.3|110261.7|110211.7|110261.7|110211.7|110257.1|110207.1|21
1722020370000|2024-07-26 18:59:30|110261.9|110211.9|110259.7|110209.7|110261.9|110211.9|110259.4|110209.4|6
1722020380000|2024-07-26 18:59:40|110259.6|110209.6|110253.3|110203.3|110259.6|110209.6|110251.8|110201.8|25
1722020390000|2024-07-26 18:59:50|110252.6|110202.6|110238.6|110188.6|110252.6|110202.6|110233.4|110183.4|37
1722020400000|2024-07-26 19:00:00|110238.2|110188.2|110253|110203|110254.9|110204.9|110238|110188|20
1722020410000|2024-07-26 19:00:10|110254.6|110204.6|110253.2|110203.2|110255|110205|110252.3|110202.3|18
1722020420000|2024-07-26 19:00:20|110253.3|110203.3|110260.4|110210.4|110260.5|110210.5|110252.9|110202.9|20
1722020430000|2024-07-26 19:00:30|110260.6|110210.6|110261.4|110211.4|110261.8|110211.8|110260.5|110210.5|15
1722020440000|2024-07-26 19:00:40|110261.6|110211.6|110261|110211|110261.6|110211.6|110260.5|110210.5|10
1722020450000|2024-07-26 19:00:50|110261.1|110211.1|110262.2|110212.2|110262.2|110212.2|110260.4|110210.4|13
1722020460000|2024-07-26 19:01:00|110262.4|110212.4|110268.8|110218.8|110269.1|110219.1|110262.4|110212.4|23
1722020470000|2024-07-26 19:01:10|110268.9|110218.9|110269.5|110219.5|110269.9|110219.9|110267|110217|22
1722020480000|2024-07-26 19:01:20|110270|110220|110269.6|110219.6|110270.8|110220.8|110269.5|110219.5|18
1722020490000|2024-07-26 19:01:30|110269.8|110219.8|110267.6|110217.6|110270|110220|110267.2|110217.2|20
1722020500000|2024-07-26 19:01:40|110267.5|110217.5|110263.7|110213.7|110267.5|110217.5|110262.1|110212.1|19
1722020510000|2024-07-26 19:01:50|110263.6|110213.6|110262.7|110212.7|110263.6|110213.6|110261.8|110211.8|22
1722020520000|2024-07-26 19:02:00|110262.8|110212.8|110261.4|110211.4|110263.5|110213.5|110260.7|110210.7|19
1722020530000|2024-07-26 19:02:10|110261.2|110211.2|110269.3|110219.3|110269.3|110219.3|110261.2|110211.2|30
1722020540000|2024-07-26 19:02:20|110269|110219|110272|110222|110272|110222|110266.4|110216.4|27
1722020550000|2024-07-26 19:02:30|110271.9|110221.9|110271.7|110221.7|110272.1|110222.1|110271.1|110221.1|21
1722020560000|2024-07-26 19:02:40|110271.6|110221.6|110268.3|110218.3|110272.2|110222.2|110267.8|110217.8|16
1722020570000|2024-07-26 19:02:50|110267.7|110217.7|110267|110217|110267.7|110217.7|110266.6|110216.6|10
1722020580000|2024-07-26 19:03:00|110266.5|110216.5|110263.7|110213.7|110266.5|110216.5|110262.9|110212.9|21
1722020590000|2024-07-26 19:03:10|110263.5|110213.5|110260.9|110210.9|110263.7|110213.7|110260.9|110210.9|17
1722020600000|2024-07-26 19:03:20|110260.4|110210.4|110261.4|110211.4|110261.4|110211.4|110259.5|110209.5|30
1722020610000|2024-07-26 19:03:30|110261.3|110211.3|110261.7|110211.7|110261.7|110211.7|110260.6|110210.6|12
1722020620000|2024-07-26 19:03:40|110261.6|110211.6|110262.9|110212.9|110263.7|110213.7|110260.8|110210.8|22
1722020630000|2024-07-26 19:03:50|110263.2|110213.2|110262.4|110212.4|110263.5|110213.5|110261|110211|10
1722020640000|2024-07-26 19:04:00|110262.3|110212.3|110259.8|110209.8|110262.3|110212.3|110258.8|110208.8|31
1722020650000|2024-07-26 19:04:10|110259.6|110209.6|110258.2|110208.2|110259.7|110209.7|110257.3|110207.3|17
1722020660000|2024-07-26 19:04:20|110259.1|110209.1|110261.1|110211.1|110262.4|110212.4|110259.1|110209.1|14
1722020670000|2024-07-26 19:04:30|110261.2|110211.2|110260.8|110210.8|110261.2|110211.2|110259.3|110209.3|14
1722020680000|2024-07-26 19:04:40|110260.9|110210.9|110260.7|110210.7|110260.9|110210.9|110259.2|110209.2|9
1722020690000|2024-07-26 19:04:50|110260.5|110210.5|110259.8|110209.8|110260.5|110210.5|110259.2|110209.2|11
1722020700000|2024-07-26 19:05:00|110259.9|110209.9|110260.7|110210.7|110260.7|110210.7|110258.6|110208.6|9
1722020710000|2024-07-26 19:05:10|110260.2|110210.2|110264.5|110214.5|110264.5|110214.5|110258.9|110208.9|18
1722020720000|2024-07-26 19:05:20|110262.2|110212.2|110262.3|110212.3|110262.5|110212.5|110261|110211|8
1722020730000|2024-07-26 19:05:30|110261.8|110211.8|110259.7|110209.7|110262|110212|110259.7|110209.7|6
1722020740000|2024-07-26 19:05:40|110259.6|110209.6|110260.9|110210.9|110261.1|110211.1|110259.6|110209.6|8
1722020750000|2024-07-26 19:05:50|110261|110211|110257.3|110207.3|110261|110211|110257.3|110207.3|11
1722020760000|2024-07-26 19:06:00|110257.6|110207.6|110256.9|110206.9|110259|110209|110256.5|110206.5|9
1722020770000|2024-07-26 19:06:10|110257|110207|110256.4|110206.4|110257.2|110207.2|110256.4|110206.4|9
1722020780000|2024-07-26 19:06:20|110258.7|110208.7|110257.1|110207.1|110258.8|110208.8|110256.9|110206.9|19
1722020790000|2024-07-26 19:06:30|110257.7|110207.7|110256.3|110206.3|110258.4|110208.4|110256.3|110206.3|10
1722020800000|2024-07-26 19:06:40|110255.9|110205.9|110255.2|110205.2|110255.9|110205.9|110255.2|110205.2|4
1722020810000|2024-07-26 19:06:50|110255.3|110205.3|110255.4|110205.4|110255.5|110205.5|110255|110205|4
1722020820000|2024-07-26 19:07:00|110256.2|110206.2|110256.6|110206.6|110256.6|110206.6|110255.4|110205.4|10
1722020830000|2024-07-26 19:07:10|110257.8|110207.8|110257.9|110207.9|110258.5|110208.5|110257.2|110207.2|13
1722020840000|2024-07-26 19:07:20|110257.8|110207.8|110257.8|110207.8|110258.2|110208.2|110256.9|110206.9|10
1722020850000|2024-07-26 19:07:30|110257.9|110207.9|110253.6|110203.6|110257.9|110207.9|110250.4|110200.4|11
1722020860000|2024-07-26 19:07:40|110250.9|110200.9|110249.7|110199.7|110253|110203|110249.7|110199.7|13
1722020870000|2024-07-26 19:07:50|110250.2|110200.2|110248.4|110198.4|110250.2|110200.2|110248|110198|5
1722020880000|2024-07-26 19:08:00|110247.8|110197.8|110248.6|110198.6|110248.8|110198.8|110247.3|110197.3|17
1722020890000|2024-07-26 19:08:10|110248.2|110198.2|110247.7|110197.7|110248.4|110198.4|110247.3|110197.3|9
1722020900000|2024-07-26 19:08:20|110248.2|110198.2|110245.7|110195.7|110248.6|110198.6|110245.2|110195.2|13
1722020910000|2024-07-26 19:08:30|110245.9|110195.9|110246.9|110196.9|110247.6|110197.6|110244.7|110194.7|7
1722020920000|2024-07-26 19:08:40|110246.4|110196.4|110244.4|110194.4|110246.4|110196.4|110242.1|110192.1|11
1722020930000|2024-07-26 19:08:50|110242.1|110192.1|110240.7|110190.7|110244.6|110194.6|110240.2|110190.2|9
1722020940000|2024-07-26 19:09:00|110244.7|110194.7|110242.9|110192.9|110244.8|110194.8|110242.7|110192.7|6
1722020950000|2024-07-26 19:09:10|110244.8|110194.8|110243.2|110193.2|110244.8|110194.8|110242.8|110192.8|5
1722020960000|2024-07-26 19:09:20|110243.1|110193.1|110242.8|110192.8|110243.1|110193.1|110242.8|110192.8|2
1722020970000|2024-07-26 19:09:30|110243.1|110193.1|110243|110193|110243.1|110193.1|110243|110193|2
1722020990000|2024-07-26 19:09:50|110242.7|110192.7|110243.7|110193.7|110248.9|110198.9|110242.7|110192.7|10
1722021000000|2024-07-26 19:10:00|110243.9|110193.9|110244.7|110194.7|110247.8|110197.8|110243.4|110193.4|18
1722021010000|2024-07-26 19:10:10|110247.1|110197.1|110244.9|110194.9|110248.4|110198.4|110244.9|110194.9|10
1722021020000|2024-07-26 19:10:20|110244.8|110194.8|110244.2|110194.2|110244.9|110194.9|110243.4|110193.4|8
1722021030000|2024-07-26 19:10:30|110244.1|110194.1|110243.3|110193.3|110244.2|110194.2|110242.9|110192.9|9
1722021040000|2024-07-26 19:10:40|110243.7|110193.7|110237|110187|110243.7|110193.7|110236.7|110186.7|17
1722021050000|2024-07-26 19:10:50|110237.1|110187.1|110237.4|110187.4|110237.4|110187.4|110237.1|110187.1|3
1722021060000|2024-07-26 19:11:00|110237.1|110187.1|110238|110188|110238.6|110188.6|110236.9|110186.9|10
1722021070000|2024-07-26 19:11:10|110238.3|110188.3|110236.6|110186.6|110238.8|110188.8|110236.3|110186.3|5
1722021080000|2024-07-26 19:11:20|110236.1|110186.1|110234.6|110184.6|110239.1|110189.1|110233.5|110183.5|20
1722021090000|2024-07-26 19:11:30|110234.7|110184.7|110235.7|110185.7|110235.9|110185.9|110232.8|110182.8|13
1722021100000|2024-07-26 19:11:40|110235.8|110185.8|110234.2|110184.2|110235.8|110185.8|110233.7|110183.7|4
1722021110000|2024-07-26 19:11:50|110234.8|110184.8|110236.7|110186.7|110237.6|110187.6|110231.9|110181.9|13
1722021120000|2024-07-26 19:12:00|110237|110187|110239.7|110189.7|110241.2|110191.2|110236.2|110186.2|17
1722021130000|2024-07-26 19:12:10|110240|110190|110236.7|110186.7|110241.1|110191.1|110235.6|110185.6|24
1722021140000|2024-07-26 19:12:20|110237.2|110187.2|110237.3|110187.3|110238.3|110188.3|110235.7|110185.7|20
1722021150000|2024-07-26 19:12:30|110237.5|110187.5|110237|110187|110237.7|110187.7|110234.6|110184.6|12
1722021160000|2024-07-26 19:12:40|110236.9|110186.9|110236.3|110186.3|110239.2|110189.2|110236.3|110186.3|18
1722021170000|2024-07-26 19:12:50|110235.9|110185.9|110236.3|110186.3|110238.4|110188.4|110235.7|110185.7|16
1722021180000|2024-07-26 19:13:00|110236.4|110186.4|110239.3|110189.3|110239.4|110189.4|110236.4|110186.4|7
1722021190000|2024-07-26 19:13:10|110239.2|110189.2|110239.2|110189.2|110240|110190|110238.8|110188.8|7
1722021200000|2024-07-26 19:13:20|110238.6|110188.6|110235.5|110185.5|110238.6|110188.6|110235.5|110185.5|5
1722021210000|2024-07-26 19:13:30|110235.6|110185.6|110235.5|110185.5|110235.6|110185.6|110235.5|110185.5|2
1722021220000|2024-07-26 19:13:40|110235.2|110185.2|110232.7|110182.7|110237.9|110187.9|110230.8|110180.8|13
1722021230000|2024-07-26 19:13:50|110232.8|110182.8|110234.4|110184.4|110234.4|110184.4|110232.8|110182.8|9
1722021240000|2024-07-26 19:14:00|110234.3|110184.3|110237.2|110187.2|110237.6|110187.6|110234.1|110184.1|10
1722021250000|2024-07-26 19:14:10|110236.8|110186.8|110234.7|110184.7|110237.7|110187.7|110234.7|110184.7|13
1722021260000|2024-07-26 19:14:20|110234.8|110184.8|110233.7|110183.7|110234.8|110184.8|110233.1|110183.1|8
1722021270000|2024-07-26 19:14:30|110233.6|110183.6|110233.2|110183.2|110233.6|110183.6|110233.2|110183.2|5
1722021280000|2024-07-26 19:14:40|110234|110184|110235.8|110185.8|110235.8|110185.8|110231|110181|9
1722021290000|2024-07-26 19:14:50|110235.7|110185.7|110239.3|110189.3|110239.3|110189.3|110235.7|110185.7|10
1722021300000|2024-07-26 19:15:00|110237.3|110187.3|110236.2|110186.2|110237.5|110187.5|110235.5|110185.5|11
1722021310000|2024-07-26 19:15:10|110235.6|110185.6|110234.7|110184.7|110235.6|110185.6|110234.6|110184.6|9
1722021320000|2024-07-26 19:15:20|110234.6|110184.6|110244.5|110194.5|110244.5|110194.5|110234.6|110184.6|18
1722021330000|2024-07-26 19:15:30|110244.7|110194.7|110244.7|110194.7|110244.9|110194.9|110244.7|110194.7|5
1722021340000|2024-07-26 19:15:40|110244.2|110194.2|110237.2|110187.2|110244.2|110194.2|110237.2|110187.2|12
1722021350000|2024-07-26 19:15:50|110237.1|110187.1|110239.4|110189.4|110241.7|110191.7|110237|110187|10
1722021360000|2024-07-26 19:16:00|110239|110189|110232.5|110182.5|110239|110189|110232.5|110182.5|11
1722021370000|2024-07-26 19:16:10|110231.9|110181.9|110234.8|110184.8|110234.8|110184.8|110231.2|110181.2|12
1722021380000|2024-07-26 19:16:20|110231.9|110181.9|110236.1|110186.1|110236.1|110186.1|110231.9|110181.9|13
1722021390000|2024-07-26 19:16:30|110236|110186|110233.8|110183.8|110238.9|110188.9|110233.8|110183.8|10
1722021400000|2024-07-26 19:16:40|110234|110184|110234.2|110184.2|110234.8|110184.8|110234|110184|13
1722021410000|2024-07-26 19:16:50|110234|110184|110235.3|110185.3|110235.3|110185.3|110233.8|110183.8|11
1722021420000|2024-07-26 19:17:00|110235.4|110185.4|110240.5|110190.5|110242.7|110192.7|110235.3|110185.3|21
1722021430000|2024-07-26 19:17:10|110237.8|110187.8|110237|110187|110237.8|110187.8|110233.7|110183.7|12
1722021440000|2024-07-26 19:17:20|110236.7|110186.7|110238.1|110188.1|110238.1|110188.1|110236.5|110186.5|7
1722021450000|2024-07-26 19:17:30|110238.8|110188.8|110235.1|110185.1|110244.5|110194.5|110234.6|110184.6|18
1722021460000|2024-07-26 19:17:40|110235|110185|110239.9|110189.9|110240.5|110190.5|110235|110185|8
1722021470000|2024-07-26 19:17:50|110238.6|110188.6|110242.6|110192.6|110242.6|110192.6|110238.1|110188.1|12
1722021480000|2024-07-26 19:18:00|110243.1|110193.1|110245.4|110195.4|110245.4|110195.4|110243.1|110193.1|9
1722021490000|2024-07-26 19:18:10|110244.7|110194.7|110245.4|110195.4|110245.4|110195.4|110244.7|110194.7|3
1722021500000|2024-07-26 19:18:20|110245.3|110195.3|110238|110188|110245.3|110195.3|110238|110188|12
1722021510000|2024-07-26 19:18:30|110237.9|110187.9|110239.2|110189.2|110240.3|110190.3|110233.4|110183.4|18
1722021520000|2024-07-26 19:18:40|110239.5|110189.5|110235.3|110185.3|110239.7|110189.7|110234.8|110184.8|9
1722021530000|2024-07-26 19:18:50|110235.4|110185.4|110234|110184|110237|110187|110233.9|110183.9|14
1722021540000|2024-07-26 19:19:00|110234.1|110184.1|110235.9|110185.9|110236.5|110186.5|110233.3|110183.3|14
1722021550000|2024-07-26 19:19:10|110236.5|110186.5|110236.8|110186.8|110237|110187|110235.9|110185.9|7
1722021560000|2024-07-26 19:19:20|110237.1|110187.1|110235.3|110185.3|110237.1|110187.1|110234.9|110184.9|6
1722021570000|2024-07-26 19:19:30|110234.9|110184.9|110232.6|110182.6|110235.4|110185.4|110232.1|110182.1|14
1722021580000|2024-07-26 19:19:40|110232.2|110182.2|110232.2|110182.2|110232.9|110182.9|110232.2|110182.2|10
1722021590000|2024-07-26 19:19:50|110232.1|110182.1|110230.5|110180.5|110232.1|110182.1|110230.5|110180.5|5
1722021600000|2024-07-26 19:20:00|110231.3|110181.3|110234.5|110184.5|110234.7|110184.7|110231|110181|16
1722021610000|2024-07-26 19:20:10|110234.1|110184.1|110231.5|110181.5|110234.1|110184.1|110231.5|110181.5|10
1722021620000|2024-07-26 19:20:20|110231.4|110181.4|110228.9|110178.9|110232.7|110182.7|110226.9|110176.9|15
1722021630000|2024-07-26 19:20:30|110228.8|110178.8|110226.8|110176.8|110229.7|110179.7|110226.6|110176.6|13
1722021640000|2024-07-26 19:20:40|110226.7|110176.7|110229.2|110179.2|110229.2|110179.2|110226.7|110176.7|3
1722021650000|2024-07-26 19:20:50|110228.9|110178.9|110229.3|110179.3|110229.4|110179.4|110228.8|110178.8|4
1722021660000|2024-07-26 19:21:00|110229.4|110179.4|110230.2|110180.2|110230.2|110180.2|110229.1|110179.1|5
1722021670000|2024-07-26 19:21:10|110230.3|110180.3|110230.4|110180.4|110230.8|110180.8|110230.3|110180.3|3
1722021680000|2024-07-26 19:21:20|110230.3|110180.3|110230.6|110180.6|110230.6|110180.6|110230.3|110180.3|2
1722021690000|2024-07-26 19:21:30|110228.5|110178.5|110230.1|110180.1|110230.1|110180.1|110228.5|110178.5|5
1722021700000|2024-07-26 19:21:40|110230.2|110180.2|110229.4|110179.4|110230.3|110180.3|110229.3|110179.3|13
1722021710000|2024-07-26 19:21:50|110229.5|110179.5|110228.9|110178.9|110229.5|110179.5|110228.9|110178.9|6
1722021720000|2024-07-26 19:22:00|110229|110179|110231.3|110181.3|110231.5|110181.5|110228.4|110178.4|13
1722021730000|2024-07-26 19:22:10|110228.7|110178.7|110224.3|110174.3|110234|110184|110224.3|110174.3|11
1722021740000|2024-07-26 19:22:20|110224|110174|110226.7|110176.7|110226.7|110176.7|110224|110174|6
1722021750000|2024-07-26 19:22:30|110227.1|110177.1|110227|110177|110227.1|110177.1|110227|110177|2
1722021760000|2024-07-26 19:22:40|110227.1|110177.1|110227.6|110177.6|110227.6|110177.6|110226.7|110176.7|3
1722021770000|2024-07-26 19:22:50|110227.4|110177.4|110227.4|110177.4|110227.4|110177.4|110227.4|110177.4|1
1722021780000|2024-07-26 19:23:00|110227.6|110177.6|110229.6|110179.6|110229.6|110179.6|110227.6|110177.6|9
1722021790000|2024-07-26 19:23:10|110229.5|110179.5|110230.3|110180.3|110230.3|110180.3|110229|110179|5
1722021800000|2024-07-26 19:23:20|110230.4|110180.4|110229.4|110179.4|110230.5|110180.5|110229|110179|9
1722021810000|2024-07-26 19:23:30|110229.5|110179.5|110229.1|110179.1|110229.5|110179.5|110228.9|110178.9|5
1722021820000|2024-07-26 19:23:40|110229.2|110179.2|110228.2|110178.2|110229.2|110179.2|110228.2|110178.2|4
1722021830000|2024-07-26 19:23:50|110228.1|110178.1|110228.1|110178.1|110228.6|110178.6|110228.1|110178.1|4
1722021840000|2024-07-26 19:24:00|110228.5|110178.5|110229.2|110179.2|110229.2|110179.2|110228.3|110178.3|14
1722021850000|2024-07-26 19:24:10|110229.7|110179.7|110229.6|110179.6|110229.8|110179.8|110228.9|110178.9|9
1722021860000|2024-07-26 19:24:20|110228.2|110178.2|110228|110178|110228.2|110178.2|110227.8|110177.8|4
1722021870000|2024-07-26 19:24:30|110227.9|110177.9|110230.3|110180.3|110231.2|110181.2|110227.9|110177.9|7
1722021880000|2024-07-26 19:24:40|110230.1|110180.1|110226.3|110176.3|110230.1|110180.1|110226.2|110176.2|12
1722021890000|2024-07-26 19:24:50|110227|110177|110228.6|110178.6|110228.8|110178.8|110225.9|110175.9|13
1722021900000|2024-07-26 19:25:00|110228.1|110178.1|110228.5|110178.5|110229|110179|110227.5|110177.5|11
1722021910000|2024-07-26 19:25:10|110226.8|110176.8|110228.6|110178.6|110228.6|110178.6|110226.8|110176.8|3
1722021920000|2024-07-26 19:25:20|110228.7|110178.7|110229|110179|110229|110179|110228.6|110178.6|7
1722021930000|2024-07-26 19:25:30|110228.7|110178.7|110228.8|110178.8|110229.4|110179.4|110228.7|110178.7|4
1722021940000|2024-07-26 19:25:40|110226.8|110176.8|110227|110177|110228.2|110178.2|110225.9|110175.9|8
1722021950000|2024-07-26 19:25:50|110226.7|110176.7|110225.8|110175.8|110227.1|110177.1|110224.8|110174.8|8
1722021960000|2024-07-26 19:26:00|110225.7|110175.7|110223.4|110173.4|110226.1|110176.1|110223.3|110173.3|9
1722021970000|2024-07-26 19:26:10|110223.3|110173.3|110225.6|110175.6|110225.8|110175.8|110223.3|110173.3|4
1722021980000|2024-07-26 19:26:20|110225.5|110175.5|110225.4|110175.4|110225.5|110175.5|110225.3|110175.3|6
1722021990000|2024-07-26 19:26:30|110224.9|110174.9|110223.1|110173.1|110224.9|110174.9|110220.8|110170.8|8
1722022000000|2024-07-26 19:26:40|110222.9|110172.9|110220.8|110170.8|110223.3|110173.3|110220.2|110170.2|15
1722022010000|2024-07-26 19:26:50|110220.7|110170.7|110220.9|110170.9|110220.9|110170.9|110219.7|110169.7|7
1722022020000|2024-07-26 19:27:00|110221.7|110171.7|110221.8|110171.8|110221.8|110171.8|110221.7|110171.7|2
1722022030000|2024-07-26 19:27:10|110222.2|110172.2|110223.6|110173.6|110223.9|110173.9|110222.2|110172.2|5
1722022040000|2024-07-26 19:27:20|110224|110174|110222.9|110172.9|110224|110174|110222.9|110172.9|3
1722022050000|2024-07-26 19:27:30|110222.8|110172.8|110222.6|110172.6|110222.8|110172.8|110222.6|110172.6|2
1722022060000|2024-07-26 19:27:40|110222.9|110172.9|110222.9|110172.9|110222.9|110172.9|110222.9|110172.9|1
1722022070000|2024-07-26 19:27:50|110223.6|110173.6|110196.6|110146.6|110223.6|110173.6|110195.3|110145.3|21
1722022080000|2024-07-26 19:28:00|110196.2|110146.2|110191.7|110141.7|110196.2|110146.2|110189.4|110139.4|16
1722022090000|2024-07-26 19:28:10|110189.5|110139.5|110191.3|110141.3|110191.3|110141.3|110189.5|110139.5|4
1722022100000|2024-07-26 19:28:20|110191.7|110141.7|110195.6|110145.6|110195.6|110145.6|110191.7|110141.7|5
1722022110000|2024-07-26 19:28:30|110195.8|110145.8|110196.8|110146.8|110196.8|110146.8|110195.8|110145.8|5
1722022120000|2024-07-26 19:28:40|110196.9|110146.9|110196.2|110146.2|110196.9|110146.9|110194.8|110144.8|8
1722022130000|2024-07-26 19:28:50|110196.8|110146.8|110195.4|110145.4|110197.3|110147.3|110193.6|110143.6|18
1722022140000|2024-07-26 19:29:00|110195.3|110145.3|110196.5|110146.5|110197.3|110147.3|110194.7|110144.7|11
1722022150000|2024-07-26 19:29:10|110196.4|110146.4|110197|110147|110197.4|110147.4|110195.3|110145.3|9
1722022160000|2024-07-26 19:29:20|110197.5|110147.5|110196.1|110146.1|110197.6|110147.6|110196.1|110146.1|8
1722022170000|2024-07-26 19:29:30|110196.2|110146.2|110196.5|110146.5|110196.5|110146.5|110195.9|110145.9|6
1722022180000|2024-07-26 19:29:40|110196.6|110146.6|110196.5|110146.5|110196.6|110146.6|110196.4|110146.4|4
1722022190000|2024-07-26 19:29:50|110196.6|110146.6|110196.3|110146.3|110196.7|110146.7|110196.3|110146.3|6
1722022200000|2024-07-26 19:30:00|110197.1|110147.1|110211|110161|110214.2|110164.2|110194.7|110144.7|31
1722022210000|2024-07-26 19:30:10|110211.7|110161.7|110214.7|110164.7|110215|110165|110211.5|110161.5|12
1722022220000|2024-07-26 19:30:20|110214.9|110164.9|110215.3|110165.3|110215.3|110165.3|110214.9|110164.9|4
1722022230000|2024-07-26 19:30:30|110215.1|110165.1|110215.2|110165.2|110215.3|110165.3|110214.8|110164.8|11
1722022240000|2024-07-26 19:30:40|110214.9|110164.9|110212.3|110162.3|110214.9|110164.9|110211.8|110161.8|10
1722022250000|2024-07-26 19:30:50|110212.2|110162.2|110211.9|110161.9|110212.8|110162.8|110211.9|110161.9|5
1722022260000|2024-07-26 19:31:00|110212|110162|110212.5|110162.5|110212.5|110162.5|110211.8|110161.8|6
1722022270000|2024-07-26 19:31:10|110212.6|110162.6|110215.3|110165.3|110215.3|110165.3|110212.6|110162.6|7
1722022280000|2024-07-26 19:31:20|110215.2|110165.2|110213.4|110163.4|110215.2|110165.2|110213.4|110163.4|5
1722022290000|2024-07-26 19:31:30|110213.6|110163.6|110213.2|110163.2|110213.6|110163.6|110212.8|110162.8|7
1722022300000|2024-07-26 19:31:40|110213.6|110163.6|110218.2|110168.2|110218.2|110168.2|110213.6|110163.6|10
1722022310000|2024-07-26 19:31:50|110219|110169|110219.9|110169.9|110220|110170|110219|110169|6
1722022320000|2024-07-26 19:32:00|110219.8|110169.8|110220.1|110170.1|110220.4|110170.4|110219.8|110169.8|8
1722022330000|2024-07-26 19:32:10|110220.3|110170.3|110220|110170|110220.6|110170.6|110220|110170|3
1722022340000|2024-07-26 19:32:20|110221.3|110171.3|110229.1|110179.1|110229.4|110179.4|110221.3|110171.3|22
1722022350000|2024-07-26 19:32:30|110229.7|110179.7|110229.6|110179.6|110230.3|110180.3|110229.6|110179.6|5
1722022360000|2024-07-26 19:32:40|110229.3|110179.3|110229.3|110179.3|110229.3|110179.3|110228.8|110178.8|4
1722022370000|2024-07-26 19:32:50|110229.2|110179.2|110223.4|110173.4|110229.2|110179.2|110223.4|110173.4|15
1722022380000|2024-07-26 19:33:00|110224.1|110174.1|110226.3|110176.3|110226.5|110176.5|110224.1|110174.1|9
1722022390000|2024-07-26 19:33:10|110226.4|110176.4|110226.5|110176.5|110226.5|110176.5|110226.3|110176.3|4
1722022400000|2024-07-26 19:33:20|110226.9|110176.9|110228|110178|110228.5|110178.5|110226.9|110176.9|7
1722022410000|2024-07-26 19:33:30|110227.1|110177.1|110225.4|110175.4|110227.1|110177.1|110225.4|110175.4|6
1722022420000|2024-07-26 19:33:40|110225.8|110175.8|110227.6|110177.6|110227.9|110177.9|110225.8|110175.8|6
1722022430000|2024-07-26 19:33:50|110227.7|110177.7|110227.3|110177.3|110227.7|110177.7|110227.3|110177.3|6
1722022440000|2024-07-26 19:34:00|110227.2|110177.2|110228.2|110178.2|110228.2|110178.2|110227.1|110177.1|6
1722022450000|2024-07-26 19:34:10|110228.4|110178.4|110227.8|110177.8|110228.4|110178.4|110227.5|110177.5|5
1722022460000|2024-07-26 19:34:20|110227.7|110177.7|110227.9|110177.9|110227.9|110177.9|110227.5|110177.5|7
1722022470000|2024-07-26 19:34:30|110228|110178|110229.1|110179.1|110230.9|110180.9|110227.9|110177.9|13
1722022480000|2024-07-26 19:34:40|110228.8|110178.8|110228.7|110178.7|110229.2|110179.2|110228.7|110178.7|10
1722022490000|2024-07-26 19:34:50|110228.1|110178.1|110227.6|110177.6|110228.1|110178.1|110227.2|110177.2|8
1722022500000|2024-07-26 19:35:00|110227.8|110177.8|110227.2|110177.2|110228.1|110178.1|110227.2|110177.2|5
1722022510000|2024-07-26 19:35:10|110226.9|110176.9|110228.6|110178.6|110228.8|110178.8|110226.9|110176.9|8
1722022520000|2024-07-26 19:35:20|110229.6|110179.6|110224.6|110174.6|110229.9|110179.9|110224.4|110174.4|14
1722022530000|2024-07-26 19:35:30|110224|110174|110223.2|110173.2|110224|110174|110223.2|110173.2|5
1722022540000|2024-07-26 19:35:40|110222.5|110172.5|110219.3|110169.3|110222.5|110172.5|110219.3|110169.3|11
1722022550000|2024-07-26 19:35:50|110219.2|110169.2|110219.7|110169.7|110220.1|110170.1|110219.2|110169.2|5
1722022560000|2024-07-26 19:36:00|110219.5|110169.5|110220|110170|110220.1|110170.1|110219.5|110169.5|4
1722022570000|2024-07-26 19:36:10|110219.1|110169.1|110219.6|110169.6|110220|110170|110219.1|110169.1|6
1722022580000|2024-07-26 19:36:20|110219.7|110169.7|110220.5|110170.5|110221.2|110171.2|110219.7|110169.7|8
1722022590000|2024-07-26 19:36:30|110220.4|110170.4|110219.8|110169.8|110221.2|110171.2|110219.2|110169.2|12
1722022600000|2024-07-26 19:36:40|110220|110170|110223.6|110173.6|110223.6|110173.6|110220|110170|13
1722022610000|2024-07-26 19:36:50|110223.8|110173.8|110222.4|110172.4|110224.4|110174.4|110222.4|110172.4|13
1722022620000|2024-07-26 19:37:00|110221.7|110171.7|110220.1|110170.1|110221.7|110171.7|110219.7|110169.7|8
1722022630000|2024-07-26 19:37:10|110220.4|110170.4|110220.4|110170.4|110223.4|110173.4|110220.4|110170.4|16
1722022640000|2024-07-26 19:37:20|110220.6|110170.6|110210.4|110160.4|110222.2|110172.2|110208.8|110158.8|22
1722022650000|2024-07-26 19:37:30|110210.1|110160.1|110214.5|110164.5|110215.3|110165.3|110210.1|110160.1|19
1722022660000|2024-07-26 19:37:40|110214.4|110164.4|110213.2|110163.2|110214.4|110164.4|110212.7|110162.7|10
1722022670000|2024-07-26 19:37:50|110213.3|110163.3|110206.9|110156.9|110213.3|110163.3|110206.9|110156.9|12
1722022680000|2024-07-26 19:38:00|110206.6|110156.6|110206.3|110156.3|110206.6|110156.6|110206.3|110156.3|6
1722022690000|2024-07-26 19:38:10|110205.6|110155.6|110206.1|110156.1|110206.1|110156.1|110203|110153|19
1722022700000|2024-07-26 19:38:20|110206.7|110156.7|110205.4|110155.4|110207|110157|110205.4|110155.4|12
1722022710000|2024-07-26 19:38:30|110205.1|110155.1|110205.3|110155.3|110205.4|110155.4|110205.1|110155.1|3
1722022720000|2024-07-26 19:38:40|110205.4|110155.4|110206.6|110156.6|110207.2|110157.2|110205.4|110155.4|7
1722022730000|2024-07-26 19:38:50|110206.7|110156.7|110205|110155|110206.7|110156.7|110205|110155|6
1722022740000|2024-07-26 19:39:00|110205.4|110155.4|110205.1|110155.1|110205.6|110155.6|110204.3|110154.3|7
1722022750000|2024-07-26 19:39:10|110208.2|110158.2|110207.9|110157.9|110209|110159|110207.9|110157.9|6
1722022760000|2024-07-26 19:39:20|110207.8|110157.8|110207.4|110157.4|110207.8|110157.8|110207.4|110157.4|2
1722022770000|2024-07-26 19:39:30|110207|110157|110208.5|110158.5|110208.5|110158.5|110206.7|110156.7|9
1722022780000|2024-07-26 19:39:40|110208.8|110158.8|110210.3|110160.3|110210.3|110160.3|110208|110158|13
1722022790000|2024-07-26 19:39:50|110210.2|110160.2|110210.2|110160.2|110210.2|110160.2|110210.2|110160.2|1
1722022800000|2024-07-26 19:40:00|110210.7|110160.7|110211.2|110161.2|110211.5|110161.5|110210.7|110160.7|11
1722022810000|2024-07-26 19:40:10|110211|110161|110205.8|110155.8|110211|110161|110205.7|110155.7|12
1722022820000|2024-07-26 19:40:20|110205.7|110155.7|110204.7|110154.7|110206.9|110156.9|110204.7|110154.7|10
1722022830000|2024-07-26 19:40:30|110204.5|110154.5|110205.2|110155.2|110205.3|110155.3|110204.5|110154.5|6
1722022840000|2024-07-26 19:40:40|110205.6|110155.6|110205.6|110155.6|110205.6|110155.6|110205.6|110155.6|1
1722022850000|2024-07-26 19:40:50|110205.5|110155.5|110206.6|110156.6|110206.6|110156.6|110205.5|110155.5|4
1722022860000|2024-07-26 19:41:00|110206.4|110156.4|110206.5|110156.5|110206.9|110156.9|110206.4|110156.4|5
1722022870000|2024-07-26 19:41:10|110206.7|110156.7|110204.2|110154.2|110206.7|110156.7|110204.2|110154.2|5
1722022880000|2024-07-26 19:41:20|110204.4|110154.4|110204.3|110154.3|110204.7|110154.7|110204|110154|8
1722022890000|2024-07-26 19:41:30|110204.6|110154.6|110205.9|110155.9|110205.9|110155.9|110204.6|110154.6|6
1722022900000|2024-07-26 19:41:40|110206|110156|110207.1|110157.1|110207.1|110157.1|110205.7|110155.7|6
1722022910000|2024-07-26 19:41:50|110207|110157|110207|110157|110207|110157|110206.7|110156.7|3
1722022920000|2024-07-26 19:42:00|110206.3|110156.3|110206.3|110156.3|110206.3|110156.3|110206.3|110156.3|1
1722022930000|2024-07-26 19:42:10|110206.2|110156.2|110206.3|110156.3|110206.3|110156.3|110206.2|110156.2|2
1722022940000|2024-07-26 19:42:20|110206.4|110156.4|110209.8|110159.8|110209.8|110159.8|110206.4|110156.4|11
1722022950000|2024-07-26 19:42:30|110209.9|110159.9|110211|110161|110211|110161|110209.9|110159.9|3
1722022960000|2024-07-26 19:42:40|110211.3|110161.3|110213.8|110163.8|110213.8|110163.8|110211.3|110161.3|17
1722022970000|2024-07-26 19:42:50|110213.6|110163.6|110213|110163|110213.7|110163.7|110213|110163|7
1722022980000|2024-07-26 19:43:00|110213.1|110163.1|110213.8|110163.8|110213.8|110163.8|110212.4|110162.4|10
1722022990000|2024-07-26 19:43:10|110214.3|110164.3|110212.8|110162.8|110214.3|110164.3|110212.8|110162.8|5
1722023000000|2024-07-26 19:43:20|110212.7|110162.7|110213|110163|110213|110163|110212.7|110162.7|2
1722023010000|2024-07-26 19:43:30|110213.3|110163.3|110215.2|110165.2|110215.2|110165.2|110213.3|110163.3|6
1722023020000|2024-07-26 19:43:40|110215.4|110165.4|110215.5|110165.5|110215.5|110165.5|110215.4|110165.4|2
1722023030000|2024-07-26 19:43:50|110215.4|110165.4|110215.4|110165.4|110215.4|110165.4|110215.4|110165.4|1
1722023040000|2024-07-26 19:44:00|110215|110165|110214.7|110164.7|110215|110165|110212.3|110162.3|9
1722023050000|2024-07-26 19:44:10|110214.9|110164.9|110215|110165|110215|110165|110214.9|110164.9|2
1722023060000|2024-07-26 19:44:20|110212.4|110162.4|110209.4|110159.4|110213.6|110163.6|110209.4|110159.4|15
1722023070000|2024-07-26 19:44:30|110209.1|110159.1|110205.3|110155.3|110209.1|110159.1|110205.3|110155.3|7
1722023080000|2024-07-26 19:44:40|110205.5|110155.5|110205.5|110155.5|110205.9|110155.9|110205.5|110155.5|5
1722023090000|2024-07-26 19:44:50|110204.9|110154.9|110199.1|110149.1|110204.9|110154.9|110199.1|110149.1|23
1722023100000|2024-07-26 19:45:00|110199.6|110149.6|110200.7|110150.7|110201.8|110151.8|110195.9|110145.9|39
1722023110000|2024-07-26 19:45:10|110200.4|110150.4|110199.1|110149.1|110200.6|110150.6|110199|110149|12
1722023120000|2024-07-26 19:45:20|110198.9|110148.9|110203.6|110153.6|110205.2|110155.2|110197.7|110147.7|24
1722023130000|2024-07-26 19:45:30|110202.4|110152.4|110200.4|110150.4|110202.4|110152.4|110199.8|110149.8|15
1722023140000|2024-07-26 19:45:40|110200.5|110150.5|110200.4|110150.4|110200.6|110150.6|110200.4|110150.4|3
1722023150000|2024-07-26 19:45:50|110200.3|110150.3|110196.9|110146.9|110200.4|110150.4|110196.3|110146.3|11
1722023160000|2024-07-26 19:46:00|110196.6|110146.6|110197.5|110147.5|110197.5|110147.5|110195.2|110145.2|12
1722023170000|2024-07-26 19:46:10|110197.4|110147.4|110197.1|110147.1|110197.7|110147.7|110196.9|110146.9|8
1722023180000|2024-07-26 19:46:20|110197|110147|110198.6|110148.6|110198.6|110148.6|110196.8|110146.8|7
1722023190000|2024-07-26 19:46:30|110198.7|110148.7|110198.5|110148.5|110198.7|110148.7|110198.5|110148.5|2
1722023200000|2024-07-26 19:46:40|110198.4|110148.4|110199.3|110149.3|110199.3|110149.3|110198.4|110148.4|3
1722023210000|2024-07-26 19:46:50|110199.5|110149.5|110199.2|110149.2|110199.5|110149.5|110199.2|110149.2|3
1722023220000|2024-07-26 19:47:00|110199.6|110149.6|110200.9|110150.9|110200.9|110150.9|110199.6|110149.6|8
1722023230000|2024-07-26 19:47:10|110200.2|110150.2|110200.1|110150.1|110200.7|110150.7|110199.4|110149.4|9
1722023240000|2024-07-26 19:47:20|110200.8|110150.8|110201|110151|110201|110151|110200.8|110150.8|2
1722023250000|2024-07-26 19:47:30|110200.9|110150.9|110200.2|110150.2|110200.9|110150.9|110200.2|110150.2|3
1722023260000|2024-07-26 19:47:40|110200.7|110150.7|110200|110150|110200.7|110150.7|110200|110150|2
1722023270000|2024-07-26 19:47:50|110200.2|110150.2|110200.3|110150.3|110200.3|110150.3|110200.2|110150.2|2
1722023280000|2024-07-26 19:48:00|110200.4|110150.4|110202.1|110152.1|110202.1|110152.1|110200.4|110150.4|6
1722023290000|2024-07-26 19:48:10|110202.5|110152.5|110204.5|110154.5|110204.6|110154.6|110202.5|110152.5|10
1722023300000|2024-07-26 19:48:20|110204.1|110154.1|110202.5|110152.5|110204.1|110154.1|110202.5|110152.5|5
1722023310000|2024-07-26 19:48:30|110202.4|110152.4|110202.4|110152.4|110202.4|110152.4|110202.4|110152.4|1
1722023320000|2024-07-26 19:48:40|110201.4|110151.4|110201.3|110151.3|110201.4|110151.4|110201.3|110151.3|2
1722023330000|2024-07-26 19:48:50|110201.5|110151.5|110202.1|110152.1|110202.1|110152.1|110201.3|110151.3|4
1722023340000|2024-07-26 19:49:00|110201.5|110151.5|110197.9|110147.9|110201.5|110151.5|110197.9|110147.9|6
1722023350000|2024-07-26 19:49:10|110198.2|110148.2|110198|110148|110198.2|110148.2|110198|110148|3
1722023360000|2024-07-26 19:49:20|110197.9|110147.9|110197.8|110147.8|110197.9|110147.9|110197.8|110147.8|2
1722023370000|2024-07-26 19:49:30|110197.7|110147.7|110197.1|110147.1|110197.7|110147.7|110196.8|110146.8|4
1722023390000|2024-07-26 19:49:50|110198.6|110148.6|110199.1|110149.1|110199.3|110149.3|110198.3|110148.3|12
1722023400000|2024-07-26 19:50:00|110199|110149|110197.1|110147.1|110199|110149|110197.1|110147.1|8
1722023410000|2024-07-26 19:50:10|110196.8|110146.8|110191.6|110141.6|110196.8|110146.8|110191|110141|10
1722023420000|2024-07-26 19:50:20|110191.5|110141.5|110188.2|110138.2|110191.5|110141.5|110187.1|110137.1|21
1722023430000|2024-07-26 19:50:30|110188.4|110138.4|110190.9|110140.9|110190.9|110140.9|110188.1|110138.1|8
1722023440000|2024-07-26 19:50:40|110191|110141|110190.7|110140.7|110191|110141|110190.7|110140.7|4
1722023450000|2024-07-26 19:50:50|110190.6|110140.6|110191|110141|110191|110141|110190.6|110140.6|3
1722023460000|2024-07-26 19:51:00|110191.2|110141.2|110195.1|110145.1|110195.4|110145.4|110191.2|110141.2|11
1722023470000|2024-07-26 19:51:10|110194.9|110144.9|110193.4|110143.4|110195.3|110145.3|110193.4|110143.4|11
1722023480000|2024-07-26 19:51:20|110193.7|110143.7|110194.1|110144.1|110195|110145|110193.7|110143.7|11
1722023490000|2024-07-26 19:51:30|110194.3|110144.3|110197|110147|110197.2|110147.2|110194.2|110144.2|13
1722023500000|2024-07-26 19:51:40|110197.3|110147.3|110197.3|110147.3|110197.3|110147.3|110197.2|110147.2|3
1722023510000|2024-07-26 19:51:50|110197.4|110147.4|110197.5|110147.5|110197.5|110147.5|110197.3|110147.3|3
1722023520000|2024-07-26 19:52:00|110197.4|110147.4|110195.4|110145.4|110198.5|110148.5|110195.4|110145.4|8
1722023530000|2024-07-26 19:52:10|110195.8|110145.8|110192.6|110142.6|110195.8|110145.8|110192.6|110142.6|10
1722023540000|2024-07-26 19:52:20|110193.3|110143.3|110190.4|110140.4|110193.3|110143.3|110189.5|110139.5|13
1722023550000|2024-07-26 19:52:30|110190.6|110140.6|110191.8|110141.8|110191.8|110141.8|110190.4|110140.4|8
1722023560000|2024-07-26 19:52:40|110192.5|110142.5|110198.3|110148.3|110198.3|110148.3|110192.5|110142.5|20
1722023570000|2024-07-26 19:52:50|110198.5|110148.5|110217.9|110167.9|110217.9|110167.9|110198.5|110148.5|45
1722023580000|2024-07-26 19:53:00|110217.7|110167.7|110222.7|110172.7|110223.6|110173.6|110217.7|110167.7|26
1722023590000|2024-07-26 19:53:10|110222.4|110172.4|110226.7|110176.7|110234.8|110184.8|110222.4|110172.4|35
1722023600000|2024-07-26 19:53:20|110231.7|110181.7|110231.5|110181.5|110236.7|110186.7|110226.4|110176.4|47
1722023610000|2024-07-26 19:53:30|110232.3|110182.3|110230.1|110180.1|110237|110187|110226.7|110176.7|36
1722023620000|2024-07-26 19:53:40|110229.9|110179.9|110230.5|110180.5|110230.5|110180.5|110229.6|110179.6|6
1722023630000|2024-07-26 19:53:50|110230.3|110180.3|110232.5|110182.5|110233.1|110183.1|110229.4|110179.4|14
1722023640000|2024-07-26 19:54:00|110232.9|110182.9|110231.3|110181.3|110233.3|110183.3|110231.1|110181.1|18
1722023650000|2024-07-26 19:54:10|110231|110181|110231.5|110181.5|110231.5|110181.5|110230.4|110180.4|10
1722023660000|2024-07-26 19:54:20|110230.8|110180.8|110230.8|110180.8|110230.9|110180.9|110230.3|110180.3|10
1722023670000|2024-07-26 19:54:30|110231.1|110181.1|110231|110181|110231.2|110181.2|110230.6|110180.6|6
1722023680000|2024-07-26 19:54:40|110230.9|110180.9|110230.3|110180.3|110231.1|110181.1|110230.2|110180.2|11
1722023690000|2024-07-26 19:54:50|110230.2|110180.2|110230.1|110180.1|110230.4|110180.4|110229.7|110179.7|5
1722023700000|2024-07-26 19:55:00|110229.6|110179.6|110230|110180|110230.5|110180.5|110229.6|110179.6|9
1722023710000|2024-07-26 19:55:10|110229.7|110179.7|110229.7|110179.7|110229.7|110179.7|110228.6|110178.6|6
1722023720000|2024-07-26 19:55:20|110229.3|110179.3|110228.8|110178.8|110229.3|110179.3|110228.5|110178.5|6
1722023730000|2024-07-26 19:55:30|110228.9|110178.9|110228.5|110178.5|110229.9|110179.9|110228.5|110178.5|4
1722023740000|2024-07-26 19:55:40|110229.6|110179.6|110225.7|110175.7|110229.6|110179.6|110225.7|110175.7|18
1722023750000|2024-07-26 19:55:50|110225.6|110175.6|110224.7|110174.7|110225.6|110175.6|110224.7|110174.7|4
1722023760000|2024-07-26 19:56:00|110224.3|110174.3|110221.5|110171.5|110224.4|110174.4|110220.7|110170.7|12
1722023770000|2024-07-26 19:56:10|110221.2|110171.2|110220.3|110170.3|110221.2|110171.2|110220.3|110170.3|5
1722023780000|2024-07-26 19:56:20|110219.9|110169.9|110218.1|110168.1|110220.4|110170.4|110217.6|110167.6|10
1722023790000|2024-07-26 19:56:30|110218|110168|110217.5|110167.5|110218|110168|110217.4|110167.4|4
1722023800000|2024-07-26 19:56:40|110217.6|110167.6|110215.8|110165.8|110217.7|110167.7|110215.8|110165.8|8
1722023810000|2024-07-26 19:56:50|110215.7|110165.7|110214|110164|110215.9|110165.9|110214|110164|9
1722023820000|2024-07-26 19:57:00|110214.3|110164.3|110197.4|110147.4|110214.3|110164.3|110197.3|110147.3|15
1722023830000|2024-07-26 19:57:10|110197.3|110147.3|110197.6|110147.6|110198|110148|110197|110147|12
1722023840000|2024-07-26 19:57:20|110197.5|110147.5|110194.6|110144.6|110197.6|110147.6|110194.6|110144.6|7
1722023850000|2024-07-26 19:57:30|110194.5|110144.5|110188.7|110138.7|110194.5|110144.5|110188.4|110138.4|10
1722023860000|2024-07-26 19:57:40|110189.2|110139.2|110190.5|110140.5|110190.5|110140.5|110188.7|110138.7|16
1722023870000|2024-07-26 19:57:50|110190.9|110140.9|110191.9|110141.9|110191.9|110141.9|110190.9|110140.9|3
1722023880000|2024-07-26 19:58:00|110192.8|110142.8|110192.9|110142.9|110194.2|110144.2|110190.7|110140.7|10
1722023890000|2024-07-26 19:58:10|110192.5|110142.5|110196|110146|110196.4|110146.4|110192.5|110142.5|7
1722023900000|2024-07-26 19:58:20|110196.3|110146.3|110194.5|110144.5|110197.7|110147.7|110194|110144|15
1722023910000|2024-07-26 19:58:30|110194.4|110144.4|110193.3|110143.3|110194.5|110144.5|110193.3|110143.3|6
1722023920000|2024-07-26 19:58:40|110193.1|110143.1|110191.6|110141.6|110193.1|110143.1|110190.5|110140.5|13
1722023930000|2024-07-26 19:58:50|110191.5|110141.5|110189.9|110139.9|110191.5|110141.5|110189.9|110139.9|7
1722023940000|2024-07-26 19:59:00|110189.7|110139.7|110194.6|110144.6|110194.9|110144.9|110189.3|110139.3|45
1722023950000|2024-07-26 19:59:10|110194.8|110144.8|110195.2|110145.2|110196.4|110146.4|110194.5|110144.5|27
1722023960000|2024-07-26 19:59:20|110195.8|110145.8|110200.6|110150.6|110202.1|110152.1|110195.8|110145.8|60
1722023970000|2024-07-26 19:59:30|110200.7|110150.7|110194.6|110144.6|110202.9|110152.9|110194.6|110144.6|65
1722023980000|2024-07-26 19:59:40|110195.5|110145.5|110196.8|110146.8|110201.5|110151.5|110192.2|110142.2|55
1722023990000|2024-07-26 19:59:50|110196.4|110146.4|110193.1|110143.1|110198.1|110148.1|110192.7|110142.7|57
1722024000000|2024-07-26 20:00:00|110194.4|110144.4|110199.2|110149.2|110204.2|110154.2|110194.4|110144.4|20
1722024010000|2024-07-26 20:00:10|110199|110149|110197.7|110147.7|110199|110149|110196.9|110146.9|10
1722024020000|2024-07-26 20:00:20|110197.4|110147.4|110197.4|110147.4|110197.4|110147.4|110197.2|110147.2|4
1722024030000|2024-07-26 20:00:30|110197.7|110147.7|110197.7|110147.7|110197.9|110147.9|110197.7|110147.7|6
1722024040000|2024-07-26 20:00:40|110197.8|110147.8|110199.3|110149.3|110199.8|110149.8|110197.3|110147.3|13
1722024050000|2024-07-26 20:00:50|110198.8|110148.8|110198.5|110148.5|110199.3|110149.3|110198.4|110148.4|10
1722024060000|2024-07-26 20:01:00|110198.3|110148.3|110206.5|110156.5|110206.5|110156.5|110198.3|110148.3|16
1722024070000|2024-07-26 20:01:10|110206.6|110156.6|110206.1|110156.1|110206.8|110156.8|110206|110156|6
1722024080000|2024-07-26 20:01:20|110206.6|110156.6|110207|110157|110207|110157|110206.6|110156.6|4
1722024090000|2024-07-26 20:01:30|110207.3|110157.3|110207.3|110157.3|110207.3|110157.3|110207.3|110157.3|1
1722024100000|2024-07-26 20:01:40|110207.2|110157.2|110207.2|110157.2|110207.2|110157.2|110207.2|110157.2|1
1722024110000|2024-07-26 20:01:50|110207.3|110157.3|110210.3|110160.3|110210.3|110160.3|110207.3|110157.3|13
1722024120000|2024-07-26 20:02:00|110210.1|110160.1|110213.3|110163.3|110214.4|110164.4|110204.4|110154.4|40
1722024130000|2024-07-26 20:02:10|110213.2|110163.2|110213.5|110163.5|110213.5|110163.5|110213.2|110163.2|2
1722024140000|2024-07-26 20:02:20|110213.2|110163.2|110215|110165|110215.4|110165.4|110213|110163|9
1722024150000|2024-07-26 20:02:30|110215.3|110165.3|110217.2|110167.2|110217.2|110167.2|110214.9|110164.9|13
1722024160000|2024-07-26 20:02:40|110216.9|110166.9|110218.8|110168.8|110218.8|110168.8|110216.5|110166.5|11
1722024170000|2024-07-26 20:02:50|110218.9|110168.9|110219.1|110169.1|110219.1|110169.1|110218.6|110168.6|4
1722024180000|2024-07-26 20:03:00|110218.8|110168.8|110218.9|110168.9|110218.9|110168.9|110218.8|110168.8|2
1722024190000|2024-07-26 20:03:10|110218.8|110168.8|110219|110169|110219|110169|110218.8|110168.8|3
1722024200000|2024-07-26 20:03:20|110218.9|110168.9|110218.7|110168.7|110218.9|110168.9|110218.3|110168.3|4
1722024210000|2024-07-26 20:03:30|110218.1|110168.1|110218.1|110168.1|110220.2|110170.2|110217.5|110167.5|11
1722024220000|2024-07-26 20:03:40|110218|110168|110217|110167|110218|110168|110217|110167|2
1722024230000|2024-07-26 20:03:50|110216.7|110166.7|110217.2|110167.2|110217.2|110167.2|110216.7|110166.7|4
1722024250000|2024-07-26 20:04:10|110217.1|110167.1|110217.3|110167.3|110217.3|110167.3|110217.1|110167.1|2
1722024260000|2024-07-26 20:04:20|110217.2|110167.2|110217.2|110167.2|110217.2|110167.2|110217.1|110167.1|3
1722024270000|2024-07-26 20:04:30|110217.4|110167.4|110217.4|110167.4|110217.4|110167.4|110217.4|110167.4|1
1722024280000|2024-07-26 20:04:40|110217.3|110167.3|110216.7|110166.7|110217.3|110167.3|110216.7|110166.7|4
1722024290000|2024-07-26 20:04:50|110216.8|110166.8|110216.7|110166.7|110216.8|110166.8|110216.7|110166.7|4
1722024300000|2024-07-26 20:05:00|110216.2|110166.2|110216.4|110166.4|110216.4|110166.4|110216.2|110166.2|2
1722024310000|2024-07-26 20:05:10|110216.5|110166.5|110216|110166|110216.5|110166.5|110215.9|110165.9|3
1722024320000|2024-07-26 20:05:20|110216.1|110166.1|110216.4|110166.4|110216.4|110166.4|110216.1|110166.1|4
1722024330000|2024-07-26 20:05:30|110216.9|110166.9|110216.7|110166.7|110216.9|110166.9|110216.7|110166.7|2
1722024340000|2024-07-26 20:05:40|110216.1|110166.1|110215.9|110165.9|110216.1|110166.1|110215.9|110165.9|2
1722024350000|2024-07-26 20:05:50|110216.2|110166.2|110216.1|110166.1|110216.2|110166.2|110216.1|110166.1|2
1722024360000|2024-07-26 20:06:00|110216.7|110166.7|110217.4|110167.4|110217.7|110167.7|110216.5|110166.5|8
1722024370000|2024-07-26 20:06:10|110217.2|110167.2|110220.4|110170.4|110221.1|110171.1|110216.7|110166.7|14
1722024380000|2024-07-26 20:06:20|110220.3|110170.3|110220.2|110170.2|110220.3|110170.3|110220.2|110170.2|4
1722024390000|2024-07-26 20:06:30|110219.9|110169.9|110218.7|110168.7|110219.9|110169.9|110218.2|110168.2|10
1722024400000|2024-07-26 20:06:40|110218.4|110168.4|110220|110170|110220|110170|110218.4|110168.4|6
1722024420000|2024-07-26 20:07:00|110219.9|110169.9|110219.6|110169.6|110220|110170|110219.5|110169.5|6
1722024430000|2024-07-26 20:07:10|110219.4|110169.4|110220.1|110170.1|110220.1|110170.1|110219.4|110169.4|6
1722024440000|2024-07-26 20:07:20|110219.6|110169.6|110219.3|110169.3|110219.6|110169.6|110219.3|110169.3|2
1722024450000|2024-07-26 20:07:30|110219.8|110169.8|110220|110170|110220.1|110170.1|110219.8|110169.8|5
1722024460000|2024-07-26 20:07:40|110219.5|110169.5|110219.5|110169.5|110219.5|110169.5|110219.5|110169.5|1
1722024470000|2024-07-26 20:07:50|110220|110170|110219.8|110169.8|110220|110170|110219.5|110169.5|4
1722024480000|2024-07-26 20:08:00|110220.8|110170.8|110220.4|110170.4|110222.8|110172.8|110220.1|110170.1|25
1722024490000|2024-07-26 20:08:10|110220.6|110170.6|110223.5|110173.5|110223.6|110173.6|110220.6|110170.6|25
1722024500000|2024-07-26 20:08:20|110224.8|110174.8|110224.4|110174.4|110224.8|110174.8|110224.1|110174.1|8
1722024510000|2024-07-26 20:08:30|110224.1|110174.1|110223.3|110173.3|110224.1|110174.1|110222.9|110172.9|5
1722024520000|2024-07-26 20:08:40|110223.1|110173.1|110223.4|110173.4|110223.4|110173.4|110223.1|110173.1|2
1722024530000|2024-07-26 20:08:50|110224.5|110174.5|110225.1|110175.1|110225.1|110175.1|110224.5|110174.5|2
1722024550000|2024-07-26 20:09:10|110225|110175|110225|110175|110225|110175|110225|110175|1
1722024560000|2024-07-26 20:09:20|110224.7|110174.7|110225.5|110175.5|110225.6|110175.6|110224.3|110174.3|13
1722024570000|2024-07-26 20:09:30|110226.8|110176.8|110227.3|110177.3|110227.4|110177.4|110225|110175|11
1722024580000|2024-07-26 20:09:40|110227.1|110177.1|110227.1|110177.1|110227.4|110177.4|110227.1|110177.1|3
1722024590000|2024-07-26 20:09:50|110227.4|110177.4|110228.5|110178.5|110228.5|110178.5|110227.1|110177.1|9
1722024600000|2024-07-26 20:10:00|110228.7|110178.7|110230.5|110180.5|110232.6|110182.6|110228.7|110178.7|14
1722024610000|2024-07-26 20:10:10|110230.6|110180.6|110230.6|110180.6|110230.6|110180.6|110230.5|110180.5|3
1722024620000|2024-07-26 20:10:20|110230.9|110180.9|110231|110181|110231|110181|110230.9|110180.9|2
1722024630000|2024-07-26 20:10:30|110231.7|110181.7|110231.8|110181.8|110231.8|110181.8|110231.7|110181.7|2
1722024640000|2024-07-26 20:10:40|110231.4|110181.4|110231.1|110181.1|110231.4|110181.4|110231|110181|4
1722024650000|2024-07-26 20:10:50|110231.3|110181.3|110231.3|110181.3|110231.3|110181.3|110231.3|110181.3|1
1722024660000|2024-07-26 20:11:00|110231.2|110181.2|110231.5|110181.5|110231.5|110181.5|110231.1|110181.1|3
1722024670000|2024-07-26 20:11:10|110231.6|110181.6|110231.5|110181.5|110231.6|110181.6|110231.5|110181.5|2
1722024680000|2024-07-26 20:11:20|110231.6|110181.6|110231.7|110181.7|110231.7|110181.7|110231.6|110181.6|2
1722024690000|2024-07-26 20:11:30|110231.5|110181.5|110233.1|110183.1|110233.2|110183.2|110231.5|110181.5|8
1722024700000|2024-07-26 20:11:40|110233|110183|110233|110183|110233|110183|110233|110183|1
1722024710000|2024-07-26 20:11:50|110232.9|110182.9|110233|110183|110233|110183|110232.9|110182.9|2
1722024720000|2024-07-26 20:12:00|110232.4|110182.4|110231.4|110181.4|110232.4|110182.4|110230.9|110180.9|6
1722024730000|2024-07-26 20:12:10|110231.9|110181.9|110231.8|110181.8|110231.9|110181.9|110231.8|110181.8|2
1722024740000|2024-07-26 20:12:20|110232|110182|110233.5|110183.5|110233.5|110183.5|110232|110182|8
1722024750000|2024-07-26 20:12:30|110233.1|110183.1|110234.7|110184.7|110236.1|110186.1|110233.1|110183.1|10
1722024760000|2024-07-26 20:12:40|110234.6|110184.6|110237|110187|110237.2|110187.2|110234.6|110184.6|13
1722024770000|2024-07-26 20:12:50|110237.2|110187.2|110237|110187|110237.2|110187.2|110236.9|110186.9|3
1722024780000|2024-07-26 20:13:00|110236.5|110186.5|110236.3|110186.3|110236.6|110186.6|110236.3|110186.3|5
1722024790000|2024-07-26 20:13:10|110235.8|110185.8|110234.9|110184.9|110235.8|110185.8|110234.9|110184.9|6
1722024800000|2024-07-26 20:13:20|110234.7|110184.7|110234.9|110184.9|110234.9|110184.9|110234.7|110184.7|2
1722024810000|2024-07-26 20:13:30|110234.8|110184.8|110235.1|110185.1|110235.2|110185.2|110234.7|110184.7|6
1722024820000|2024-07-26 20:13:40|110235.3|110185.3|110235.2|110185.2|110235.3|110185.3|110235.2|110185.2|2
1722024830000|2024-07-26 20:13:50|110235|110185|110234.7|110184.7|110235|110185|110234.7|110184.7|3
1722024840000|2024-07-26 20:14:00|110234.6|110184.6|110234.7|110184.7|110234.7|110184.7|110234.3|110184.3|3
1722024850000|2024-07-26 20:14:10|110234.4|110184.4|110234.4|110184.4|110234.4|110184.4|110234.4|110184.4|1
1722024860000|2024-07-26 20:14:20|110234.6|110184.6|110234.6|110184.6|110234.6|110184.6|110234.3|110184.3|4
1722024870000|2024-07-26 20:14:30|110234.3|110184.3|110234.3|110184.3|110234.3|110184.3|110233.9|110183.9|5
1722024880000|2024-07-26 20:14:40|110234|110184|110235.1|110185.1|110236.9|110186.9|110233.9|110183.9|10
1722024890000|2024-07-26 20:14:50|110235.3|110185.3|110235.3|110185.3|110235.3|110185.3|110235.3|110185.3|1
1722024900000|2024-07-26 20:15:00|110235.4|110185.4|110238.4|110188.4|110240.4|110190.4|110234.8|110184.8|26
1722024910000|2024-07-26 20:15:10|110238.1|110188.1|110237.4|110187.4|110238.1|110188.1|110237.4|110187.4|7
1722024920000|2024-07-26 20:15:20|110237.5|110187.5|110237.5|110187.5|110237.5|110187.5|110237.5|110187.5|1
1722024930000|2024-07-26 20:15:30|110238|110188|110237.6|110187.6|110238.5|110188.5|110237.5|110187.5|9
1722024940000|2024-07-26 20:15:40|110237.1|110187.1|110235.5|110185.5|110239.9|110189.9|110235.5|110185.5|9
1722024950000|2024-07-26 20:15:50|110235.1|110185.1|110235.4|110185.4|110235.4|110185.4|110235|110185|5
1722024960000|2024-07-26 20:16:00|110235.3|110185.3|110235.7|110185.7|110235.7|110185.7|110235.2|110185.2|3
1722024970000|2024-07-26 20:16:10|110235.4|110185.4|110240.6|110190.6|110241.4|110191.4|110235.4|110185.4|8
1722024980000|2024-07-26 20:16:20|110241|110191|110238.4|110188.4|110241|110191|110238.4|110188.4|8
1722024990000|2024-07-26 20:16:30|110238.2|110188.2|110238.5|110188.5|110238.5|110188.5|110238.2|110188.2|2
1722025000000|2024-07-26 20:16:40|110237.8|110187.8|110235.7|110185.7|110238.4|110188.4|110235.2|110185.2|6
1722025010000|2024-07-26 20:16:50|110235.5|110185.5|110238|110188|110239.2|110189.2|110235.5|110185.5|13
1722025020000|2024-07-26 20:17:00|110237.4|110187.4|110236.4|110186.4|110238.7|110188.7|110235.7|110185.7|14
1722025030000|2024-07-26 20:17:10|110236.3|110186.3|110238.9|110188.9|110240.1|110190.1|110235.7|110185.7|16
1722025040000|2024-07-26 20:17:20|110238.2|110188.2|110238.2|110188.2|110238.2|110188.2|110238.2|110188.2|1
1722025050000|2024-07-26 20:17:30|110238.1|110188.1|110238.2|110188.2|110238.2|110188.2|110237.6|110187.6|4
1722025060000|2024-07-26 20:17:40|110237.7|110187.7|110235.5|110185.5|110237.7|110187.7|110235.5|110185.5|8
1722025070000|2024-07-26 20:17:50|110235.3|110185.3|110236.1|110186.1|110236.3|110186.3|110235.2|110185.2|8
1722025080000|2024-07-26 20:18:00|110236.5|110186.5|110238.2|110188.2|110241.3|110191.3|110236.5|110186.5|17
1722025090000|2024-07-26 20:18:10|110238.1|110188.1|110236.6|110186.6|110239|110189|110231|110181|18
1722025100000|2024-07-26 20:18:20|110237.5|110187.5|110237.5|110187.5|110240.4|110190.4|110236|110186|20
1722025110000|2024-07-26 20:18:30|110238|110188|110239.3|110189.3|110239.3|110189.3|110237.8|110187.8|6
1722025120000|2024-07-26 20:18:40|110239.4|110189.4|110237.6|110187.6|110239.4|110189.4|110237.6|110187.6|6
1722025130000|2024-07-26 20:18:50|110237.1|110187.1|110237.1|110187.1|110237.1|110187.1|110237.1|110187.1|1
1722025140000|2024-07-26 20:19:00|110237.2|110187.2|110236.5|110186.5|110237.2|110187.2|110236.1|110186.1|6
1722025150000|2024-07-26 20:19:10|110236.4|110186.4|110237.9|110187.9|110239.1|110189.1|110236.4|110186.4|6
1722025160000|2024-07-26 20:19:20|110237.7|110187.7|110237.4|110187.4|110237.7|110187.7|110237.3|110187.3|8
1722025170000|2024-07-26 20:19:30|110237.6|110187.6|110238|110188|110238.1|110188.1|110237.4|110187.4|6
1722025180000|2024-07-26 20:19:40|110237.9|110187.9|110237.9|110187.9|110237.9|110187.9|110237.9|110187.9|1
1722025190000|2024-07-26 20:19:50|110237.8|110187.8|110238.6|110188.6|110238.6|110188.6|110237.8|110187.8|3
1722025200000|2024-07-26 20:20:00|110238.3|110188.3|110237.9|110187.9|110246.9|110196.9|110236.8|110186.8|12
1722025210000|2024-07-26 20:20:10|110236.7|110186.7|110237|110187|110237.2|110187.2|110236.7|110186.7|4
1722025220000|2024-07-26 20:20:20|110237.1|110187.1|110237.1|110187.1|110237.1|110187.1|110237.1|110187.1|1
1722025230000|2024-07-26 20:20:30|110237|110187|110237.7|110187.7|110240.3|110190.3|110237|110187|10
1722025240000|2024-07-26 20:20:40|110237|110187|110237.1|110187.1|110237.1|110187.1|110237|110187|2
1722025250000|2024-07-26 20:20:50|110237|110187|110237.2|110187.2|110237.2|110187.2|110237|110187|2
1722025260000|2024-07-26 20:21:00|110238.3|110188.3|110238.2|110188.2|110241.1|110191.1|110237.1|110187.1|11
1722025270000|2024-07-26 20:21:10|110237.1|110187.1|110239.8|110189.8|110251.2|110201.2|110234.6|110184.6|59
1722025280000|2024-07-26 20:21:20|110241.3|110191.3|110242.6|110192.6|110245.8|110195.8|110236.1|110186.1|31
1722025290000|2024-07-26 20:21:30|110242.7|110192.7|110243.7|110193.7|110246.5|110196.5|110240.3|110190.3|16
1722025300000|2024-07-26 20:21:40|110243.8|110193.8|110248.5|110198.5|110261.5|110211.5|110239|110189|31
1722025310000|2024-07-26 20:21:50|110248.7|110198.7|110248|110198|110248.7|110198.7|110247.8|110197.8|4
1722025320000|2024-07-26 20:22:00|110249.1|110199.1|110250.7|110200.7|110250.7|110200.7|110249.1|110199.1|4
1722025330000|2024-07-26 20:22:10|110250.6|110200.6|110250.1|110200.1|110250.6|110200.6|110250.1|110200.1|3
1722025340000|2024-07-26 20:22:20|110249.8|110199.8|110249.8|110199.8|110250.1|110200.1|110249.4|110199.4|6
1722025350000|2024-07-26 20:22:30|110249.6|110199.6|110250.3|110200.3|110250.3|110200.3|110249.2|110199.2|8
1722025360000|2024-07-26 20:22:40|110249.9|110199.9|110248.8|110198.8|110250.3|110200.3|110248.8|110198.8|7
1722025370000|2024-07-26 20:22:50|110249.1|110199.1|110249.1|110199.1|110249.1|110199.1|110248.5|110198.5|6
1722025380000|2024-07-26 20:23:00|110249.2|110199.2|110249.1|110199.1|110249.2|110199.2|110248.9|110198.9|4
1722025390000|2024-07-26 20:23:10|110249|110199|110249.4|110199.4|110249.4|110199.4|110248.8|110198.8|5
1722025400000|2024-07-26 20:23:20|110249.2|110199.2|110250.5|110200.5|110250.5|110200.5|110249.2|110199.2|5
1722025410000|2024-07-26 20:23:30|110250.6|110200.6|110251.2|110201.2|110251.2|110201.2|110250.6|110200.6|2
1722025420000|2024-07-26 20:23:40|110251.1|110201.1|110251.1|110201.1|110251.1|110201.1|110250.9|110200.9|5
1722025430000|2024-07-26 20:23:50|110251|110201|110251|110201|110251|110201|110251|110201|1
1722025440000|2024-07-26 20:24:00|110250.9|110200.9|110250.6|110200.6|110251|110201|110250.6|110200.6|5
1722025450000|2024-07-26 20:24:10|110250.5|110200.5|110249.6|110199.6|110250.5|110200.5|110249.5|110199.5|3
1722025460000|2024-07-26 20:24:20|110249.5|110199.5|110249.8|110199.8|110250.3|110200.3|110249.5|110199.5|4
1722025480000|2024-07-26 20:24:40|110250|110200|110249.8|110199.8|110250|110200|110249.8|110199.8|2
1722025490000|2024-07-26 20:24:50|110249.7|110199.7|110251.4|110201.4|110251.9|110201.9|110249.7|110199.7|7
1722025500000|2024-07-26 20:25:00|110251.8|110201.8|110250.5|110200.5|110251.8|110201.8|110250.4|110200.4|7
1722025510000|2024-07-26 20:25:10|110250.4|110200.4|110250.4|110200.4|110250.4|110200.4|110250.4|110200.4|1
1722025520000|2024-07-26 20:25:20|110250.2|110200.2|110250.2|110200.2|110250.2|110200.2|110250.2|110200.2|1
1722025530000|2024-07-26 20:25:30|110250.1|110200.1|110250.3|110200.3|110250.3|110200.3|110250|110200|3
1722025540000|2024-07-26 20:25:40|110250.2|110200.2|110249.7|110199.7|110250.2|110200.2|110249.7|110199.7|3
1722025550000|2024-07-26 20:25:50|110249.8|110199.8|110249.7|110199.7|110249.8|110199.8|110249.7|110199.7|2
1722025560000|2024-07-26 20:26:00|110249.8|110199.8|110250|110200|110250|110200|110249.8|110199.8|3
1722025570000|2024-07-26 20:26:10|110250.5|110200.5|110249.2|110199.2|110251|110201|110248|110198|12
1722025580000|2024-07-26 20:26:20|110250.2|110200.2|110250.1|110200.1|110250.2|110200.2|110250|110200|3
1722025590000|2024-07-26 20:26:30|110250.8|110200.8|110252|110202|110252.4|110202.4|110250.8|110200.8|6
1722025600000|2024-07-26 20:26:40|110252.2|110202.2|110252.3|110202.3|110252.5|110202.5|110252.2|110202.2|5
1722025610000|2024-07-26 20:26:50|110252.4|110202.4|110252|110202|110252.5|110202.5|110252|110202|5
1722025620000|2024-07-26 20:27:00|110253.1|110203.1|110253.1|110203.1|110253.1|110203.1|110253.1|110203.1|1
1722025640000|2024-07-26 20:27:20|110253.5|110203.5|110253.1|110203.1|110253.5|110203.5|110253.1|110203.1|4
1722025650000|2024-07-26 20:27:30|110253|110203|110252.9|110202.9|110253|110203|110252.9|110202.9|2
1722025660000|2024-07-26 20:27:40|110252.2|110202.2|110252|110202|110252.2|110202.2|110252|110202|2
1722025670000|2024-07-26 20:27:50|110251.2|110201.2|110252.6|110202.6|110252.6|110202.6|110251.2|110201.2|3
1722025680000|2024-07-26 20:28:00|110252.5|110202.5|110252.5|110202.5|110252.5|110202.5|110252.5|110202.5|1
1722025690000|2024-07-26 20:28:10|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|110252.6|110202.6|1
1722025700000|2024-07-26 20:28:20|110252.5|110202.5|110252.1|110202.1|110252.5|110202.5|110252.1|110202.1|2
1722025710000|2024-07-26 20:28:30|110251.2|110201.2|110249.9|110199.9|110251.8|110201.8|110249.9|110199.9|6
1722025720000|2024-07-26 20:28:40|110249.5|110199.5|110249.5|110199.5|110249.5|110199.5|110249.1|110199.1|4
1722025730000|2024-07-26 20:28:50|110249.2|110199.2|110248.7|110198.7|110250.6|110200.6|110248.7|110198.7|6
1722025740000|2024-07-26 20:29:00|110249.4|110199.4|110248.3|110198.3|110249.4|110199.4|110247.9|110197.9|7
1722025750000|2024-07-26 20:29:10|110249.2|110199.2|110247.9|110197.9|110249.4|110199.4|110247|110197|10
1722025760000|2024-07-26 20:29:20|110249.3|110199.3|110248.1|110198.1|110249.5|110199.5|110247.9|110197.9|6
1722025770000|2024-07-26 20:29:30|110248|110198|110249.4|110199.4|110249.5|110199.5|110248|110198|5
1722025780000|2024-07-26 20:29:40|110250.8|110200.8|110248.6|110198.6|110250.8|110200.8|110248.6|110198.6|6
1722025790000|2024-07-26 20:29:50|110248.5|110198.5|110250.1|110200.1|110251.7|110201.7|110248.4|110198.4|9
1722025800000|2024-07-26 20:30:00|110250.3|110200.3|110250.6|110200.6|110252.2|110202.2|110245.1|110195.1|19
1722025810000|2024-07-26 20:30:10|110250.8|110200.8|110254.6|110204.6|110254.6|110204.6|110250.7|110200.7|10
1722025820000|2024-07-26 20:30:20|110254.8|110204.8|110255.5|110205.5|110255.5|110205.5|110254.8|110204.8|5
1722025830000|2024-07-26 20:30:30|110255.6|110205.6|110256.2|110206.2|110257.3|110207.3|110255.5|110205.5|6
1722025840000|2024-07-26 20:30:40|110256.3|110206.3|110255.2|110205.2|110256.4|110206.4|110255.2|110205.2|3
1722025850000|2024-07-26 20:30:50|110255.3|110205.3|110254.5|110204.5|110255.5|110205.5|110254.5|110204.5|5
1722025860000|2024-07-26 20:31:00|110254.4|110204.4|110255.6|110205.6|110255.8|110205.8|110254.4|110204.4|8
1722025870000|2024-07-26 20:31:10|110254.7|110204.7|110254.5|110204.5|110254.7|110204.7|110254.5|110204.5|2
1722025880000|2024-07-26 20:31:20|110254.4|110204.4|110254.8|110204.8|110256.7|110206.7|110254.4|110204.4|9
1722025890000|2024-07-26 20:31:30|110254.7|110204.7|110254.6|110204.6|110254.7|110204.7|110254.6|110204.6|2
1722025900000|2024-07-26 20:31:40|110255.5|110205.5|110255|110205|110256|110206|110254.7|110204.7|8
1722025910000|2024-07-26 20:31:50|110255.2|110205.2|110255.8|110205.8|110255.8|110205.8|110254.8|110204.8|6
1722025920000|2024-07-26 20:32:00|110255.7|110205.7|110256.3|110206.3|110256.3|110206.3|110255.6|110205.6|3
1722025930000|2024-07-26 20:32:10|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|110255.7|110205.7|1
1722025940000|2024-07-26 20:32:20|110255.9|110205.9|110255.9|110205.9|110257|110207|110255.7|110205.7|9
1722025950000|2024-07-26 20:32:30|110256|110206|110254.5|110204.5|110256|110206|110254.5|110204.5|5
1722025960000|2024-07-26 20:32:40|110254.4|110204.4|110254.3|110204.3|110254.4|110204.4|110254.3|110204.3|2
1722025970000|2024-07-26 20:32:50|110254.4|110204.4|110254.9|110204.9|110254.9|110204.9|110254.4|110204.4|2
1722025980000|2024-07-26 20:33:00|110254.8|110204.8|110254.2|110204.2|110254.8|110204.8|110254|110204|7
1722025990000|2024-07-26 20:33:10|110256.2|110206.2|110254.7|110204.7|110256.2|110206.2|110254.7|110204.7|11
1722026000000|2024-07-26 20:33:20|110254.5|110204.5|110255|110205|110255.7|110205.7|110254.5|110204.5|5
1722026010000|2024-07-26 20:33:30|110255.1|110205.1|110255.3|110205.3|110255.4|110205.4|110254.8|110204.8|4
1722026020000|2024-07-26 20:33:40|110255|110205|110253.8|110203.8|110255.1|110205.1|110253.8|110203.8|3
1722026030000|2024-07-26 20:33:50|110255.3|110205.3|110251.9|110201.9|110255.6|110205.6|110249.3|110199.3|10
1722026040000|2024-07-26 20:34:00|110251.8|110201.8|110253.3|110203.3|110253.3|110203.3|110251.7|110201.7|6
1722026050000|2024-07-26 20:34:10|110252.8|110202.8|110251.6|110201.6|110252.9|110202.9|110251.5|110201.5|7
1722026060000|2024-07-26 20:34:20|110250.8|110200.8|110251.4|110201.4|110251.4|110201.4|110250.8|110200.8|4
1722026070000|2024-07-26 20:34:30|110252|110202|110250.8|110200.8|110252|110202|110250.7|110200.7|8
1722026080000|2024-07-26 20:34:40|110250.6|110200.6|110242.3|110192.3|110255.7|110205.7|110242.3|110192.3|13
1722026090000|2024-07-26 20:34:50|110242.5|110192.5|110242.7|110192.7|110242.7|110192.7|110242.5|110192.5|3
1722026100000|2024-07-26 20:35:00|110248|110198|110247.3|110197.3|110248.7|110198.7|110247.3|110197.3|6
1722026110000|2024-07-26 20:35:10|110247.2|110197.2|110247.2|110197.2|110247.2|110197.2|110247.2|110197.2|1
1722026120000|2024-07-26 20:35:20|110247.1|110197.1|110247.7|110197.7|110247.7|110197.7|110243.8|110193.8|4
1722026130000|2024-07-26 20:35:30|110247.6|110197.6|110247.7|110197.7|110247.7|110197.7|110247.6|110197.6|2
1722026140000|2024-07-26 20:35:40|110247.9|110197.9|110247.4|110197.4|110247.9|110197.9|110247.3|110197.3|4
1722026150000|2024-07-26 20:35:50|110247.3|110197.3|110247.5|110197.5|110247.5|110197.5|110247.3|110197.3|3
1722026160000|2024-07-26 20:36:00|110248.3|110198.3|110248.9|110198.9|110248.9|110198.9|110247.9|110197.9|5
1722026170000|2024-07-26 20:36:10|110248.8|110198.8|110248.1|110198.1|110248.9|110198.9|110248.1|110198.1|3
1722026180000|2024-07-26 20:36:20|110248|110198|110247.8|110197.8|110248.3|110198.3|110247.7|110197.7|5
1722026190000|2024-07-26 20:36:30|110242.9|110192.9|110249.9|110199.9|110255.4|110205.4|110242.9|110192.9|10
1722026200000|2024-07-26 20:36:40|110250|110200|110247.4|110197.4|110250|110200|110244.3|110194.3|11
1722026210000|2024-07-26 20:36:50|110247.3|110197.3|110245.4|110195.4|110247.3|110197.3|110244.5|110194.5|6
1722026220000|2024-07-26 20:37:00|110245.9|110195.9|110244.9|110194.9|110245.9|110195.9|110244.2|110194.2|8
1722026230000|2024-07-26 20:37:10|110244.8|110194.8|110243.9|110193.9|110245.4|110195.4|110243.5|110193.5|11
1722026240000|2024-07-26 20:37:20|110245.6|110195.6|110245.2|110195.2|110245.6|110195.6|110245.2|110195.2|3
1722026250000|2024-07-26 20:37:30|110244.9|110194.9|110245.3|110195.3|110245.3|110195.3|110244.8|110194.8|6
1722026260000|2024-07-26 20:37:40|110245|110195|110244.5|110194.5|110245.1|110195.1|110243.9|110193.9|5
1722026270000|2024-07-26 20:37:50|110244.6|110194.6|110245.8|110195.8|110246.1|110196.1|110244.6|110194.6|7
1722026280000|2024-07-26 20:38:00|110245.7|110195.7|110245.2|110195.2|110245.7|110195.7|110245.1|110195.1|3
1722026290000|2024-07-26 20:38:10|110246.5|110196.5|110246.3|110196.3|110246.5|110196.5|110246.3|110196.3|2
1722026300000|2024-07-26 20:38:20|110246.5|110196.5|110247.4|110197.4|110247.5|110197.5|110246.5|110196.5|4
1722026310000|2024-07-26 20:38:30|110247.3|110197.3|110246|110196|110247.3|110197.3|110246|110196|3
1722026320000|2024-07-26 20:38:40|110246.1|110196.1|110247.7|110197.7|110247.7|110197.7|110246.1|110196.1|8
1722026330000|2024-07-26 20:38:50|110247.3|110197.3|110247.6|110197.6|110247.6|110197.6|110247.1|110197.1|4
1722026340000|2024-07-26 20:39:00|110247.2|110197.2|110246.5|110196.5|110247.6|110197.6|110246.5|110196.5|5
1722026350000|2024-07-26 20:39:10|110247.6|110197.6|110247.6|110197.6|110247.6|110197.6|110246.4|110196.4|7
1722026360000|2024-07-26 20:39:20|110247.5|110197.5|110246.5|110196.5|110248.1|110198.1|110246.5|110196.5|5
1722026370000|2024-07-26 20:39:30|110246.3|110196.3|110247.5|110197.5|110247.5|110197.5|110246.3|110196.3|4
1722026380000|2024-07-26 20:39:40|110247.3|110197.3|110247.3|110197.3|110247.3|110197.3|110247.3|110197.3|1
1722026390000|2024-07-26 20:39:50|110247.4|110197.4|110247.3|110197.3|110247.4|110197.4|110247.3|110197.3|2
1722026400000|2024-07-26 20:40:00|110248.5|110198.5|110248.6|110198.6|110308.9|110200|110248.5|110143.9|6
1722026410000|2024-07-26 20:40:10|110248.7|110198.7|110253.6|110203.6|110253.7|110203.7|110248.7|110198.7|5
1722026420000|2024-07-26 20:40:20|110253.2|110203.2|110248.5|110198.5|110253.3|110203.3|110248.5|110198.5|6
1722026430000|2024-07-26 20:40:30|110248.6|110198.6|110249.4|110199.4|110249.4|110199.4|110248.6|110198.6|2
1722026440000|2024-07-26 20:40:40|110249.3|110199.3|110249.3|110199.3|110249.3|110199.3|110249.3|110199.3|1
1722026450000|2024-07-26 20:40:50|110249.4|110199.4|110249.4|110199.4|110249.4|110199.4|110249.3|110199.3|3
1722026460000|2024-07-26 20:41:00|110249.7|110199.7|110250|110200|110250|110200|110249.7|110199.7|3
1722026470000|2024-07-26 20:41:10|110250.1|110200.1|110268.3|110218.3|110268.3|110218.3|110250|110200|14
1722026480000|2024-07-26 20:41:20|110268.4|110218.4|110270.6|110220.6|110270.6|110220.6|110266|110216|11
1722026490000|2024-07-26 20:41:30|110270.7|110220.7|110271.2|110221.2|110271.2|110221.2|110270.7|110220.7|2
1722026500000|2024-07-26 20:41:40|110271.1|110221.1|110271|110221|110271.1|110221.1|110271|110221|2
1722026520000|2024-07-26 20:42:00|110270.6|110220.6|110277.2|110227.2|110277.2|110227.2|110270.6|110220.6|4
1722026530000|2024-07-26 20:42:10|110270.7|110220.7|110269.9|110219.9|110270.7|110220.7|110269.8|110219.8|4
1722026540000|2024-07-26 20:42:20|110277.1|110227.1|110275|110225|110277.1|110227.1|110275|110225|2
1722026550000|2024-07-26 20:42:30|110274.8|110224.8|110275.1|110225.1|110275.1|110225.1|110274.8|110224.8|3
1722026560000|2024-07-26 20:42:40|110275.3|110225.3|110273.2|110223.2|110275.3|110225.3|110273.2|110223.2|3
1722026570000|2024-07-26 20:42:50|110273.6|110223.6|110273.7|110223.7|110273.7|110223.7|110273.6|110223.6|2
1722026580000|2024-07-26 20:43:00|110273.6|110223.6|110282.9|110232.9|110283.1|110233.1|110270.1|110220.1|13
1722026590000|2024-07-26 20:43:10|110280.8|110230.8|110280.7|110230.7|110280.9|110230.9|110279.3|110229.3|6
1722026600000|2024-07-26 20:43:20|110280.8|110230.8|110283.7|110233.7|110286.6|110236.6|110280.8|110230.8|6
1722026610000|2024-07-26 20:43:30|110283.6|110233.6|110283|110233|110285.1|110235.1|110283|110233|5
1722026620000|2024-07-26 20:43:40|110283.1|110233.1|110283.2|110233.2|110283.2|110233.2|110283.1|110233.1|2
1722026630000|2024-07-26 20:43:50|110283.3|110233.3|110283.3|110233.3|110283.4|110233.4|110282.2|110232.2|4
1722026640000|2024-07-26 20:44:00|110283.1|110233.1|110283.9|110233.9|110284.1|110234.1|110283.1|110233.1|9
1722026650000|2024-07-26 20:44:10|110284|110234|110283.9|110233.9|110284|110234|110283.8|110233.8|3
1722026660000|2024-07-26 20:44:20|110283.8|110233.8|110280.1|110230.1|110284.7|110234.7|110278.4|110228.4|13
1722026670000|2024-07-26 20:44:30|110279|110229|110279.4|110229.4|110279.5|110229.5|110277.6|110227.6|7
1722026680000|2024-07-26 20:44:40|110279.3|110229.3|110281.3|110231.3|110281.3|110231.3|110279.3|110229.3|7
1722026690000|2024-07-26 20:44:50|110280.9|110230.9|110278.7|110228.7|110280.9|110230.9|110278.7|110228.7|4
1722026700000|2024-07-26 20:45:00|110279.8|110229.8|110279|110229|110281.5|110231.5|110278.3|110228.3|7
1722026710000|2024-07-26 20:45:10|110278.9|110228.9|110275.9|110225.9|110283.3|110233.3|110273.6|110223.6|9
1722026720000|2024-07-26 20:45:20|110277.5|110227.5|110275.9|110225.9|110277.5|110227.5|110275.9|110225.9|2
1722026730000|2024-07-26 20:45:30|110276.1|110226.1|110337|110171|110337|110227|110276.1|110171|3
1722026740000|2024-07-26 20:45:40|110337.2|110171.2|110337.2|110174.3|110337.2|110174.3|110337.2|110171|4
1722026750000|2024-07-26 20:45:50|110336.2|110173.4|110336.2|110173.4|110336.2|110173.4|110336.2|110173.4|1
1722026760000|2024-07-26 20:46:00|110279.2|110229.2|110279.1|110229.1|110279.2|110229.2|110279.1|110229.1|2
1722026770000|2024-07-26 20:46:10|110279|110229|110279.1|110229.1|110279.1|110229.1|110279|110229|2
1722026780000|2024-07-26 20:46:20|110279|110229|110329.6|110162.3|110341|110229.4|110279|110162.2|10
1722026790000|2024-07-26 20:46:30|110340.7|110162.4|110341.2|110166|110341.2|110166|110340.6|110162.4|10
1722026800000|2024-07-26 20:46:40|110330|110166.3|110271.7|110221.7|110330|110221.7|110271|110166.3|10
1722026810000|2024-07-26 20:46:50|110271.8|110221.8|110272|110222|110272|110222|110271.7|110221.7|3
1722026820000|2024-07-26 20:47:00|110273.7|110223.7|110274|110224|110278.3|110228.3|110273.7|110223.7|4
1722026830000|2024-07-26 20:47:10|110272.1|110222.1|110273.9|110223.9|110273.9|110223.9|110272|110222|3
1722026840000|2024-07-26 20:47:20|110274|110224|110272.2|110222.2|110274|110224|110272.2|110222.2|2
1722026850000|2024-07-26 20:47:30|110278.4|110228.4|110327.3|110162.9|110327.3|110228.4|110278.4|110162.9|2
1722026860000|2024-07-26 20:47:40|110327.4|110162.8|110337.1|110163.3|110337.7|110163.7|110327.4|110162.8|6
1722026870000|2024-07-26 20:47:50|110337.5|110163.8|110271.6|110221.6|110337.5|110221.8|110271.6|110163.4|7
1722026880000|2024-07-26 20:48:00|110271.3|110221.3|110271.9|110221.9|110336.8|110223.1|110271.1|110166|6
1722026890000|2024-07-26 20:48:10|110268.7|110218.7|110333.3|110166|110333.3|110221.2|110268.7|110162.2|6
1722026900000|2024-07-26 20:48:20||110165.9||110165.9||110166||110165.9|3
1722026910000|2024-07-26 20:48:30|110279.1|110166|110277.7|110227.7|110279.1|110229.1|110277.7|110165.9|6
1722026920000|2024-07-26 20:48:40|110331.8|110165.3|110343.8|110143.8|110346.4|110165.3|110331.8|110143.8|9
1722026930000|2024-07-26 20:48:50||110143.9||110143.8||110143.9||110143.8|2
1722026940000|2024-07-26 20:49:00|110343.9|110143.9|110344.2|110145.2|110344.2|110145.2|110343.7|110143.7|4
1722026950000|2024-07-26 20:49:10|110343.8|110145.1|110344.2|110144.8|110344.2|110147|110343.8|110143.8|4
1722026960000|2024-07-26 20:49:20|110342|110147|110340.7|110140.7|110342|110147|110339.4|110139.4|8
1722026970000|2024-07-26 20:49:30|110340.9|110140.9|110340.9|110140.9|110340.9|110140.9|110340.9|110140.9|1
1722026980000|2024-07-26 20:49:40|110341|110141|110341.8|110141.8|110341.8|110141.8|110341|110141|4
1722026990000|2024-07-26 20:49:50|110340.1|110140.1|110341.7|110141.7|110342|110142|110340.1|110140.1|8
1722027000000|2024-07-26 20:50:00|110341.8|110141.8|110339.5|110139.5|110341.8|110141.8|110339.5|110139.5|7
1722027010000|2024-07-26 20:50:10|110340.4|110140.4|110340.6|110140.6|110341.5|110141.5|110340.4|110140.4|4
1722027020000|2024-07-26 20:50:20|110339.8|110139.8|110319.6|110138.8|110340|110140|110319.6|110132.1|15
1722027030000|2024-07-26 20:50:30|110320.6|110138.9|110329.5|110131.9|110330.9|110138.9|110320.6|110130.9|7
1722027040000|2024-07-26 20:50:40|110331.8|110132.4|110332.7|110139.2|110332.7|110139.3|110330.5|110130.5|7
1722027050000|2024-07-26 20:50:50|110332.8|110139.1|110333.5|110133.5|110334.8|110139.3|110332.8|110133.5|5
1722027060000|2024-07-26 20:51:00|110333.9|110133.9|110332.7|110132.7|110337|110137|110330.4|110130.4|12
1722027070000|2024-07-26 20:51:10|110320.1|110142.1|110344.2|110144.2|110344.2|110154.4|110319.4|110142.1|14
1722027080000|2024-07-26 20:51:20|110345.4|110145.4|110319.7|110152.9|110345.4|110152.9|110319.7|110145|6
1722027090000|2024-07-26 20:51:30|110319.6|110153.1|110324.1|110154.1|110347.4|110154.1|110319.6|110145.2|5
1722027100000|2024-07-26 20:51:40|110324|110154.3|110324|110154.6|110324|110154.6|110324|110154.3|2
1722027110000|2024-07-26 20:51:50|110323.8|110154.5|110347.1|110147.1|110347.1|110154.5|110323.5|110147.1|5
1722027120000|2024-07-26 20:52:00|110345.9|110145.9|110341.5|110151.9|110351.8|110151.9|110341.5|110145.9|5
1722027130000|2024-07-26 20:52:10|110341|110153.8|110347.8|110153|110351.5|110154|110341|110152|9
1722027140000|2024-07-26 20:52:20|110336.7|110153.1|110345.9|110145.9|110347.9|110153.1|110336.7|110145.9|5
1722027150000|2024-07-26 20:52:30|110346|110146|110346.2|110146.2|110346.2|110146.2|110345.9|110145.9|3
1722027160000|2024-07-26 20:52:40|110344.6|110144.6|110346.2|110146.2|110346.2|110146.2|110344.6|110144.6|2
1722027170000|2024-07-26 20:52:50|110336.9|110153.5|110332.1|110158|110336.9|110158|110332.1|110153.5|3
1722027180000|2024-07-26 20:53:00|110262.6|110212.6|110262.1|110212.1|110262.6|110212.6|110262.1|110212.1|2
1722027190000|2024-07-26 20:53:10|110262|110212|110262|110212|110262|110212|110262|110212|1
1722027200000|2024-07-26 20:53:20|110261.8|110211.8|110261.8|110211.8|110261.8|110211.8|110261.8|110211.8|1
1722027210000|2024-07-26 20:53:30|110347.9|110157.3|110348|110157.3|110348|110157.3|110347.9|110157.3|2
1722027220000|2024-07-26 20:53:40|110347.9|110147.6|110263.9|110213.9|110349.1|110213.9|110263.9|110147.5|6
1722027230000|2024-07-26 20:53:50|110264.6|110214.6|110351.2|110164.6|110351.2|110214.6|110264.6|110149.9|8
1722027240000|2024-07-26 20:54:00|110351.1|110154.4|110350.2|110150.2|110351.1|110154.5|110348.7|110148.7|5
1722027250000|2024-07-26 20:54:10|110349.9|110149.9|110352.6|110157|110352.6|110157|110349.9|110149.9|5
1722027260000|2024-07-26 20:54:20|110350.6|110150.6|110352.5|110158.6|110353.1|110158.6|110350.5|110150.5|9
1722027270000|2024-07-26 20:54:30|110352.6|110158.7|110352.1|110158.4|110352.6|110159.5|110352.1|110158.4|4
1722027280000|2024-07-26 20:54:40|110351.9|110158.3|110352.1|110160.4|110352.1|110160.4|110351.9|110158.3|2
1722027290000|2024-07-26 20:54:50||110160.3||110160.3||110160.3||110160.3|1
1722027300000|2024-07-26 20:55:00|110341.8|110156.5|110356.8|110164.1|110359.3|110166.7|110341.4|110145.8|16
1722027310000|2024-07-26 20:55:10|110346.8|110163.7|110355.3|110155.3|110355.3|110163.7|110346.8|110155.3|3
1722027320000|2024-07-26 20:55:20|110347.1|110154.9|110347.1|110155.1|110357|110163.7|110347.1|110154.9|4
1722027330000|2024-07-26 20:55:30|110357.2|110154.9|110355.3|110155.3|110357.2|110163.7|110347.1|110154.9|10
1722027340000|2024-07-26 20:55:40|110355.2|110155.2|110353.9|110153.9|110357.2|110163.1|110347.6|110149.7|14
1722027350000|2024-07-26 20:55:50|110348.6|110148.6|110349.1|110149.1|110349.3|110149.3|110348.6|110148.6|6
1722027360000|2024-07-26 20:56:00|110349.3|110149.3|110354.2|110154.2|110354.4|110154.4|110345.3|110145.3|7
1722027370000|2024-07-26 20:56:10|110349|110159.4|110343.4|110143.4|110354.1|110159.4|110343.4|110143.4|11
1722027380000|2024-07-26 20:56:20|110344.5|110150.6|110357.2|110157.2|110368.7|110168.7|110343.9|110146.1|29
1722027390000|2024-07-26 20:56:30|110357.4|110157.4|110357.2|110157.2|110357.5|110157.5|110357|110157|10
1722027400000|2024-07-26 20:56:40|110357.1|110157.1|110358.2|110158.2|110358.7|110158.7|110355.6|110155.6|10
1722027410000|2024-07-26 20:56:50|110358.1|110158.1|110352.8|110152.8|110358.5|110158.5|110352.8|110152.8|8
1722027420000|2024-07-26 20:57:00|110352.9|110152.9|110352.8|110152.8|110352.9|110152.9|110351.8|110151.8|9
1722027430000|2024-07-26 20:57:10|110352.5|110152.5|110351.2|110151.2|110353.4|110153.4|110347.9|110147.9|10
1722027440000|2024-07-26 20:57:20|110350.7|110150.7|110342.1|110142.1|110352.8|110152.8|110337.7|110137.7|24
1722027450000|2024-07-26 20:57:30|110341.2|110141.2|110339.6|110139.6|110341.2|110141.2|110333.2|110133.2|4
1722027460000|2024-07-26 20:57:40|110334.4|110134.4|110341|110141|110344.4|110144.4|110334.4|110134.4|6
1722027470000|2024-07-26 20:57:50|110341.3|110141.3|110340.9|110140.9|110341.3|110141.3|110340.9|110140.9|3
1722027480000|2024-07-26 20:58:00|110339.6|110139.6|110340.6|110140.6|110342.8|110142.8|110336.7|110136.7|9
1722027490000|2024-07-26 20:58:10|110340.5|110140.5|110341.6|110141.6|110341.6|110141.6|110340.5|110140.5|3
1722027500000|2024-07-26 20:58:20|110338.1|110138.1|110340.1|110140.1|110340.1|110140.1|110338.1|110138.1|3
1722027510000|2024-07-26 20:58:30|110337.5|110137.5|110336.7|110136.7|110344.2|110144.2|110336.7|110136.7|8
1722027520000|2024-07-26 20:58:40|110336.2|110136.2|110336|110136|110336.9|110136.9|110335.9|110135.9|4
1722027530000|2024-07-26 20:58:50|110336.1|110136.1|110333.1|110133.1|110337.8|110137.8|110333.1|110133.1|7
1722196800000|2024-07-28 20:00:00|110221.7|109996.7|110187.6|109962.6|110221.7|109996.7|110187.6|109962.6|2
1722196860000|2024-07-28 20:01:00|110187.5|109962.5|110187.5|109962.5|110187.5|109962.5|110187.5|109962.5|1
1722197290000|2024-07-28 20:08:10|110195.9|109970.9|110195.9|109970.9|110195.9|109970.9|110195.9|109970.9|1
1722197360000|2024-07-28 20:09:20|110199.5|109974.5|110199.5|109974.5|110199.5|109974.5|110199.5|109974.5|1
1722198010000|2024-07-28 20:20:10|110263.6|110038.6|110263.6|110038.6|110263.6|110038.6|110263.6|110038.6|1
1722198890000|2024-07-28 20:34:50|110271.6|110046.6|110271.6|110046.6|110271.6|110046.6|110271.6|110046.6|1
1722198910000|2024-07-28 20:35:10|110270.8|110045.8|110270.8|110045.8|110270.8|110045.8|110270.8|110045.8|1
1722199040000|2024-07-28 20:37:20|110270.6|110045.6|110270.6|110045.6|110270.6|110045.6|110270.6|110045.6|1
1722199070000|2024-07-28 20:37:50|110270.5|110045.5|110270.5|110045.5|110270.5|110045.5|110270.5|110045.5|1
1722199120000|2024-07-28 20:38:40|110270.4|110045.4|110270.4|110045.4|110270.4|110045.4|110270.4|110045.4|1
1722199270000|2024-07-28 20:41:10|110325.2|110100.2|110325.2|110100.2|110325.2|110100.2|110325.2|110100.2|1
1722199360000|2024-07-28 20:42:40|110270.2|110045.2|110270.2|110045.2|110270.2|110045.2|110270.2|110045.2|1
1722199370000|2024-07-28 20:42:50|110270.1|110045.1|110270.1|110045.1|110270.1|110045.1|110270.1|110045.1|1
1722199960000|2024-07-28 20:52:40|110268.4|110043.4|110268.4|110043.4|110268.4|110043.4|110268.4|110043.4|1
1722200400000|2024-07-28 21:00:00|110269.4|110044.4|110269.4|110044.4|110269.4|110044.4|110269.4|110044.4|1
1722200430000|2024-07-28 21:00:30|110271.1|110046.1|110271.1|110046.1|110271.1|110046.1|110271.1|110046.1|1
1722200450000|2024-07-28 21:00:50|110271.6|110046.6|110271.6|110046.6|110271.6|110046.6|110271.6|110046.6|1
1722200460000|2024-07-28 21:01:00|110270.2|110045.2|110270.2|110045.2|110270.2|110045.2|110270.2|110045.2|1
1722200510000|2024-07-28 21:01:50|110269.6|110044.6|110269.6|110044.6|110269.6|110044.6|110269.6|110044.6|1
1722200560000|2024-07-28 21:02:40|110271.2|110046.2|110276.1|110051.1|110276.1|110051.1|110271.2|110046.2|4
1722200570000|2024-07-28 21:02:50|110277.7|110052.7|110280.9|110055.9|110280.9|110055.9|110277.7|110052.7|3
1722200600000|2024-07-28 21:03:20|110282.5|110057.5|110282.5|110057.5|110282.5|110057.5|110282.5|110057.5|1
1722200680000|2024-07-28 21:04:40|110277.7|110052.7|110277.7|110052.7|110277.7|110052.7|110277.7|110052.7|1
1722200690000|2024-07-28 21:04:50|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|110277.7|110052.7|7
1722200700000|2024-07-28 21:05:00|110280.9|110055.9|110277.7|110052.7|110280.9|110055.9|110277.7|110052.7|3
1722200710000|2024-07-28 21:05:10|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|1
1722200720000|2024-07-28 21:05:20|110277.7|110052.7|110277.7|110052.7|110279.3|110054.3|110277.7|110052.7|3
1722200730000|2024-07-28 21:05:30|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|1
1722200740000|2024-07-28 21:05:40|110277.7|110052.7|110279.3|110054.3|110279.3|110054.3|110277.7|110052.7|6
1722200750000|2024-07-28 21:05:50|110277.7|110052.7|110277.7|110052.7|110277.7|110052.7|110277.7|110052.7|1
1722200760000|2024-07-28 21:06:00|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|110279.3|110054.3|1
1722200770000|2024-07-28 21:06:10|110280.9|110055.9|110276.1|110051.1|110280.9|110055.9|110276.1|110051.1|4
1722200780000|2024-07-28 21:06:20|110274.5|110049.5|110272.9|110047.9|110276.1|110051.1|110272.9|110047.9|4
1722201000000|2024-07-28 21:10:00|110269.8|110044.8|110269.8|110044.8|110269.8|110044.8|110269.8|110044.8|1
1722201400000|2024-07-28 21:16:40|110282.6|110057.6|110282.6|110057.6|110282.6|110057.6|110282.6|110057.6|1
1722201490000|2024-07-28 21:18:10|110281|110056|110269.8|110044.8|110281|110056|110269.8|110044.8|6
1722201790000|2024-07-28 21:23:10|110259.8|110054.8|110259.8|110054.8|110259.8|110054.8|110259.8|110054.8|1
1722201960000|2024-07-28 21:26:00|110224.2|110024.2|110224.2|110024.2|110224.2|110024.2|110224.2|110024.2|1
1722201970000|2024-07-28 21:26:10|110239.3|110039.3|110239.3|110039.3|110239.3|110039.3|110239.3|110039.3|1
1722202110000|2024-07-28 21:28:30|110256.8|110056.8|110256.8|110056.8|110256.8|110056.8|110256.8|110056.8|1
1722202580000|2024-07-28 21:36:20|110247.1|110047.1|110246.9|110046.9|110247.2|110047.2|110244.5|110044.5|9
1722202590000|2024-07-28 21:36:30|110247.2|110047.2|110248.7|110048.7|110248.7|110048.7|110247|110047|5
1722202600000|2024-07-28 21:36:40|110251|110051|110250.8|110050.8|110251|110051|110250.3|110050.3|6
1722202610000|2024-07-28 21:36:50|110250.4|110050.4|110251.6|110051.6|110251.6|110051.6|110248.9|110048.9|10
1722202620000|2024-07-28 21:37:00|110250.1|110050.1|110250.1|110050.1|110250.1|110050.1|110250.1|110050.1|1
1722202630000|2024-07-28 21:37:10|110249.5|110049.5|110250.5|110050.5|110251.3|110051.3|110245.6|110045.6|9
1722202640000|2024-07-28 21:37:20|110251.3|110051.3|110250.9|110050.9|110255.2|110055.2|110249.7|110049.7|6
1722202650000|2024-07-28 21:37:30|110250.8|110050.8|110250.3|110050.3|110253.4|110053.4|110249.2|110049.2|8
1722202660000|2024-07-28 21:37:40|110250.8|110050.8|110250.7|110050.7|110251.4|110051.4|110250.7|110050.7|9
1722202670000|2024-07-28 21:37:50|110250.5|110050.5|110251.6|110051.6|110251.6|110051.6|110250.5|110050.5|5
1722202680000|2024-07-28 21:38:00|110252|110052|110250.8|110050.8|110253.8|110053.8|110250|110050|11
1722202690000|2024-07-28 21:38:10|110251.1|110051.1|110249.8|110049.8|110254.9|110054.9|110249.6|110049.6|8
1722202700000|2024-07-28 21:38:20|110258|110058|110251.7|110051.7|110258|110058|110246.1|110046.1|15
1722202710000|2024-07-28 21:38:30|110249.8|110049.8|110250.3|110050.3|110258.2|110058.2|110247.9|110047.9|13
1722202720000|2024-07-28 21:38:40|110250.2|110050.2|110249.2|110049.2|110250.4|110050.4|110249.1|110049.1|7
1722202730000|2024-07-28 21:38:50|110249.3|110049.3|110250.8|110050.8|110258.2|110058.2|110248.7|110048.7|13
1722202740000|2024-07-28 21:39:00|110251|110051|110249.4|110049.4|110253.9|110053.9|110247.2|110047.2|11
1722202750000|2024-07-28 21:39:10|110252.4|110052.4|110249.8|110049.8|110258.6|110058.6|110249.7|110049.7|7
1722202760000|2024-07-28 21:39:20|110257.8|110057.8|110251.8|110051.8|110257.8|110057.8|110250.2|110050.2|8
1722202770000|2024-07-28 21:39:30|110251.9|110051.9|110249.9|110049.9|110251.9|110051.9|110249.9|110049.9|8
1722202780000|2024-07-28 21:39:40|110250.2|110050.2|110249.9|110049.9|110258.9|110058.9|110249|110049|7
1722202790000|2024-07-28 21:39:50|110250.6|110050.6|110249.3|110049.3|110250.6|110050.6|110249.2|110049.2|4
1722202800000|2024-07-28 21:40:00|110247.9|110047.9|110250.7|110050.7|110259.2|110059.2|110247.9|110047.9|12
1722202810000|2024-07-28 21:40:10|110251.7|110051.7|110252.4|110052.4|110257.4|110057.4|110248.7|110048.7|15
1722202820000|2024-07-28 21:40:20|110252.1|110052.1|110270.3|110070.3|110270.4|110070.4|110252.1|110052.1|6
1722202850000|2024-07-28 21:40:50|110268.3|110068.3|110263.7|110063.7|110268.3|110068.3|110263.7|110063.7|2
1722202860000|2024-07-28 21:41:00|110265|110065|110266.1|110066.1|110266.1|110066.1|110265|110065|2
1722202870000|2024-07-28 21:41:10|110267.3|110067.3|110268.4|110068.4|110270.2|110070.2|110267.3|110067.3|5
1722202880000|2024-07-28 21:41:20|110266.5|110066.5|110245.2|110045.2|110268.7|110068.7|110245.2|110045.2|7
1722202900000|2024-07-28 21:41:40|110249.5|110049.5|110246.8|110046.8|110250.3|110050.3|110246.5|110046.5|5
1722202910000|2024-07-28 21:41:50|110246.7|110046.7|110247.9|110047.9|110248.9|110048.9|110245.3|110045.3|6
1722202920000|2024-07-28 21:42:00|110247.2|110047.2|110247.4|110047.4|110249.3|110049.3|110246.4|110046.4|8
1722202960000|2024-07-28 21:42:40|110242.7|110042.7|110247.2|110047.2|110250.3|110050.3|110242.7|110042.7|15
1722202970000|2024-07-28 21:42:50|110247.3|110047.3|110247.9|110047.9|110248.6|110048.6|110246.7|110046.7|9
1722202980000|2024-07-28 21:43:00|110247.7|110047.7|110246.4|110046.4|110258.5|110058.5|110229.9|110029.9|9
1722203010000|2024-07-28 21:43:30|110247.9|110047.9|110247.9|110047.9|110247.9|110047.9|110247.9|110047.9|1
1722203020000|2024-07-28 21:43:40|110248.1|110048.1|110248.2|110048.2|110251.4|110051.4|110247.8|110047.8|15
1722203030000|2024-07-28 21:43:50|110248.9|110048.9|110258.3|110058.3|110258.3|110058.3|110242|110042|27
1722203040000|2024-07-28 21:44:00|110247|110047|110247|110047|110247|110047|110247|110047|1
1722203070000|2024-07-28 21:44:30|110249.6|110049.6|110251.3|110051.3|110251.3|110051.3|110248.6|110048.6|10
1722203080000|2024-07-28 21:44:40|110251.1|110051.1|110251.4|110051.4|110254.7|110054.7|110236.4|110036.4|20
1722203090000|2024-07-28 21:44:50|110252.1|110052.1|110252.1|110052.1|110252.4|110052.4|110251.4|110051.4|10
1722203100000|2024-07-28 21:45:00|110251.4|110051.4|110250.8|110050.8|110255.4|110055.4|110250.8|110050.8|12
1722203120000|2024-07-28 21:45:20|110222.5|110022.5|110251.5|110051.5|110262.9|110062.9|110222.5|110022.5|14
1722203130000|2024-07-28 21:45:30|110254.7|110054.7|110269.4|110069.4|110269.4|110069.4|110249.6|110049.6|7
1722203410000|2024-07-28 21:50:10|110264.3|110064.3|110264.2|110064.2|110264.3|110064.3|110264.2|110064.2|2
1722203420000|2024-07-28 21:50:20|110264.1|110064.1|110264.5|110064.5|110264.5|110064.5|110264.1|110064.1|2
1722203430000|2024-07-28 21:50:30|110264.4|110064.4|110264|110064|110264.5|110064.5|110264|110064|4
1722203440000|2024-07-28 21:50:40|110264.3|110064.3|110264.3|110064.3|110264.3|110064.3|110264.3|110064.3|1
1722203470000|2024-07-28 21:51:10|110266.1|110066.1|110265.4|110065.4|110266.8|110066.8|110265.1|110065.1|7
1722203480000|2024-07-28 21:51:20|110265.9|110065.9|110264.1|110064.1|110265.9|110065.9|110264.1|110064.1|4
1722203490000|2024-07-28 21:51:30|110263.8|110063.8|110263.5|110063.5|110264.5|110064.5|110263.5|110063.5|5
1722203500000|2024-07-28 21:51:40|110263.6|110063.6|110263.9|110063.9|110265.1|110065.1|110263.5|110063.5|5
1722203520000|2024-07-28 21:52:00|110261.4|110061.4|110261.3|110061.3|110261.4|110061.4|110261.3|110061.3|2
1722203530000|2024-07-28 21:52:10|110261.4|110061.4|110261.6|110061.6|110263.2|110063.2|110261.3|110061.3|9
1722203540000|2024-07-28 21:52:20|110261.5|110061.5|110262.3|110062.3|110263|110063|110261.5|110061.5|8
1722203550000|2024-07-28 21:52:30|110262.4|110062.4|110263.2|110063.2|110263.2|110063.2|110261.7|110061.7|8
1722203580000|2024-07-28 21:53:00|110262.9|110062.9|110263.6|110063.6|110263.6|110063.6|110262.3|110062.3|5
1722203590000|2024-07-28 21:53:10|110262.6|110062.6|110262|110062|110262.6|110062.6|110262|110062|10
1722203600000|2024-07-28 21:53:20|110262.7|110062.7|110263.7|110063.7|110263.7|110063.7|110261.4|110061.4|8
1722203610000|2024-07-28 21:53:30|110262.2|110062.2|110262.5|110062.5|110262.5|110062.5|110262.2|110062.2|2
1722203630000|2024-07-28 21:53:50|110262.6|110062.6|110262.8|110062.8|110262.8|110062.8|110262.6|110062.6|2
1722203640000|2024-07-28 21:54:00|110262.2|110062.2|110262.1|110062.1|110262.6|110062.6|110262.1|110062.1|5
1722203650000|2024-07-28 21:54:10|110262.3|110062.3|110261.8|110061.8|110262.3|110062.3|110261.8|110061.8|5
1722203660000|2024-07-28 21:54:20|110262|110062|110262.8|110062.8|110263.1|110063.1|110262|110062|7
1722203690000|2024-07-28 21:54:50|110255.9|110055.9|110273.2|110073.2|110273.2|110073.2|110255.9|110055.9|7
1722203700000|2024-07-28 21:55:00|110273.4|110073.4|110273.7|110073.7|110273.7|110073.7|110272.9|110072.9|6
1722203710000|2024-07-28 21:55:10|110273.1|110073.1|110273.4|110073.4|110273.4|110073.4|110272.8|110072.8|4
1722203720000|2024-07-28 21:55:20|110274.3|110074.3|110273.3|110073.3|110274.3|110074.3|110273.3|110073.3|2
1722203740000|2024-07-28 21:55:40|110276.2|110076.2|110275.3|110075.3|110276.2|110076.2|110275.3|110075.3|2
1722203750000|2024-07-28 21:55:50|110275.4|110075.4|110275.3|110075.3|110275.4|110075.4|110275.3|110075.3|2
1722203760000|2024-07-28 21:56:00|110275.4|110075.4|110275.4|110075.4|110275.4|110075.4|110275.1|110075.1|4
1722203770000|2024-07-28 21:56:10|110275.5|110075.5|110266.5|110066.5|110275.5|110075.5|110266.5|110066.5|2
1722203780000|2024-07-28 21:56:20|110266.6|110066.6|110266.5|110066.5|110266.9|110066.9|110266.5|110066.5|7
1722203790000|2024-07-28 21:56:30|110266.4|110066.4|110266.2|110066.2|110266.7|110066.7|110265.9|110065.9|6
1722203800000|2024-07-28 21:56:40|110266.3|110066.3|110275.5|110075.5|110275.5|110075.5|110266.3|110066.3|5
1722203810000|2024-07-28 21:56:50|110275.9|110075.9|110275.9|110075.9|110275.9|110075.9|110275.9|110075.9|1
1722203820000|2024-07-28 21:57:00|110276|110076|110275.6|110075.6|110276|110076|110275.6|110075.6|4
1722203830000|2024-07-28 21:57:10|110275.7|110075.7|110285.3|110085.3|110285.6|110085.6|110266.6|110066.6|7
1722203840000|2024-07-28 21:57:20|110285|110085|110283.5|110083.5|110285.4|110085.4|110270.7|110070.7|10
1722203850000|2024-07-28 21:57:30|110287.8|110087.8|110287.8|110087.8|110287.8|110087.8|110287.8|110087.8|1
1722203860000|2024-07-28 21:57:40|110286.4|110086.4|110279.9|110079.9|110286.4|110086.4|110279.9|110079.9|2
1722203870000|2024-07-28 21:57:50|110280|110080|110279.9|110079.9|110280|110080|110279.9|110079.9|2
1722203910000|2024-07-28 21:58:30|110279.7|110079.7|110279.7|110079.7|110279.7|110079.7|110279.7|110079.7|1
1722203930000|2024-07-28 21:58:50|110279.8|110079.8|110279.7|110079.7|110279.8|110079.8|110279.7|110079.7|2
1722203960000|2024-07-28 21:59:20|110279.6|110079.6|110279.6|110079.6|110279.6|110079.6|110279.6|110079.6|1
1722203970000|2024-07-28 21:59:30|110279.2|110079.2|110279.3|110079.3|110279.3|110079.3|110279.2|110079.2|2
1722203980000|2024-07-28 21:59:40|110279.2|110079.2|110279.6|110079.6|110279.6|110079.6|110279.2|110079.2|2
1722204000000|2024-07-28 22:00:00|110287|110087|110275.3|110075.3|110309.2|110109.2|110273.5|110073.5|20
1722204010000|2024-07-28 22:00:10|110273.7|110073.7|110274.5|110074.5|110274.6|110074.6|110270.1|110070.1|11
1722204020000|2024-07-28 22:00:20|110274.8|110074.8|110273.8|110073.8|110274.8|110074.8|110272.6|110072.6|7
1722204030000|2024-07-28 22:00:30|110274.3|110074.3|110279.2|110079.2|110279.2|110079.2|110274.3|110074.3|5
1722204040000|2024-07-28 22:00:40|110279.4|110079.4|110279.3|110079.3|110279.4|110079.4|110279.3|110079.3|2
1722204050000|2024-07-28 22:00:50|110278.1|110078.1|110277.9|110077.9|110278.1|110078.1|110277.9|110077.9|2
1722204060000|2024-07-28 22:01:00|110277.4|110077.4|110278.4|110078.4|110284.7|110084.7|110277.4|110077.4|7
1722204070000|2024-07-28 22:01:10|110276.6|110076.6|110265.5|110065.5|110278.4|110078.4|110263.7|110063.7|12
1722204080000|2024-07-28 22:01:20|110262.6|110062.6|110287.5|110087.5|110288.1|110088.1|110259.4|110059.4|18
1722204090000|2024-07-28 22:01:30|110287.1|110087.1|110275.6|110075.6|110290|110090|110265.5|110065.5|21
1722204100000|2024-07-28 22:01:40|110275.7|110075.7|110275.3|110075.3|110275.7|110075.7|110274.5|110074.5|8
1722204110000|2024-07-28 22:01:50|110276.5|110076.5|110276.3|110076.3|110276.5|110076.5|110276|110076|5
1722204120000|2024-07-28 22:02:00|110276.2|110076.2|110270.8|110070.8|110276.2|110076.2|110264.8|110064.8|15
1722204130000|2024-07-28 22:02:10|110270.7|110070.7|110275.6|110075.6|110276.7|110076.7|110270.7|110070.7|10
1722204140000|2024-07-28 22:02:20|110276.3|110076.3|110282|110082|110283.8|110083.8|110275.3|110075.3|10
1722204150000|2024-07-28 22:02:30|110281.9|110081.9|110283|110083|110284.3|110084.3|110281.6|110081.6|9
1722204160000|2024-07-28 22:02:40|110283.9|110083.9|110284.4|110084.4|110284.4|110084.4|110282.7|110082.7|5
1722204170000|2024-07-28 22:02:50|110284.3|110084.3|110270.3|110070.3|110284.3|110084.3|110270.3|110070.3|7
1722204180000|2024-07-28 22:03:00|110270.4|110070.4|110278.9|110078.9|110279|110079|110270.4|110070.4|12
1722204190000|2024-07-28 22:03:10|110277|110077|110275.2|110075.2|110277|110077|110275.2|110075.2|6
1722204200000|2024-07-28 22:03:20|110275.4|110075.4|110283.4|110083.4|110283.9|110083.9|110274.2|110074.2|10
1722204210000|2024-07-28 22:03:30|110283.5|110083.5|110281.8|110081.8|110283.5|110083.5|110281.7|110081.7|8
1722204220000|2024-07-28 22:03:40|110281.7|110081.7|110282.2|110082.2|110286.9|110086.9|110278.4|110078.4|20
1722204230000|2024-07-28 22:03:50|110282|110082|110276.8|110076.8|110282.8|110082.8|110276.5|110076.5|10
1722204240000|2024-07-28 22:04:00|110275.8|110075.8|110276.9|110076.9|110276.9|110076.9|110274.3|110074.3|12
1722204250000|2024-07-28 22:04:10|110276|110076|110283.9|110083.9|110284.5|110084.5|110272.6|110072.6|21
1722204260000|2024-07-28 22:04:20|110283.6|110083.6|110283.7|110083.7|110284.8|110084.8|110283.6|110083.6|12
1722204270000|2024-07-28 22:04:30|110285.1|110085.1|110287|110087|110292.2|110092.2|110281.1|110081.1|20
1722204280000|2024-07-28 22:04:40|110286.1|110086.1|110282.8|110082.8|110286.7|110086.7|110282.8|110082.8|8
1722204290000|2024-07-28 22:04:50|110282.9|110082.9|110277.8|110077.8|110295.2|110095.2|110277.8|110077.8|18
1722204300000|2024-07-28 22:05:00|110280|110080|110283.6|110083.6|110287.6|110087.6|110280|110080|16
1722204310000|2024-07-28 22:05:10|110283.3|110083.3|110289.3|110089.3|110289.3|110089.3|110283.3|110083.3|6
1722204320000|2024-07-28 22:05:20|110290|110090|110290|110090|110290.5|110090.5|110284.6|110084.6|17
1722204330000|2024-07-28 22:05:30|110289.6|110089.6|110290.5|110090.5|110290.6|110090.6|110289|110089|9
1722204340000|2024-07-28 22:05:40|110290.4|110090.4|110286.8|110086.8|110290.4|110090.4|110286.8|110086.8|2
1722204350000|2024-07-28 22:05:50|110286.9|110086.9|110288.3|110088.3|110288.4|110088.4|110286.9|110086.9|7
1722204360000|2024-07-28 22:06:00|110282.1|110082.1|110291.4|110091.4|110291.4|110091.4|110281.2|110081.2|15
1722204370000|2024-07-28 22:06:10|110291.5|110091.5|110292.4|110092.4|110292.4|110092.4|110291.5|110091.5|4
1722204380000|2024-07-28 22:06:20|110292.3|110092.3|110292.2|110092.2|110292.3|110092.3|110292.2|110092.2|2
1722204390000|2024-07-28 22:06:30|110292.3|110092.3|110280.7|110080.7|110292.3|110092.3|110280.7|110080.7|9
1722204400000|2024-07-28 22:06:40|110281.1|110081.1|110277.1|110077.1|110281.7|110081.7|110277.1|110077.1|8
1722204410000|2024-07-28 22:06:50|110277|110077|110271.3|110071.3|110286.6|110086.6|110270.6|110070.6|18
1722204420000|2024-07-28 22:07:00|110270.4|110070.4|110280.7|110080.7|110281.4|110081.4|110270.4|110070.4|9
1722204430000|2024-07-28 22:07:10|110280.1|110080.1|110293.6|110093.6|110294.7|110094.7|110280.1|110080.1|12
1722204440000|2024-07-28 22:07:20|110293.2|110093.2|110282.8|110082.8|110293.7|110093.7|110282.8|110082.8|7
1722204450000|2024-07-28 22:07:30|110271.8|110071.8|110270.1|110070.1|110272.7|110072.7|110270|110070|11
1722204460000|2024-07-28 22:07:40|110268.7|110068.7|110275.7|110075.7|110275.7|110075.7|110268.7|110068.7|12
1722204470000|2024-07-28 22:07:50|110275.6|110075.6|110280.8|110080.8|110280.8|110080.8|110275.1|110075.1|10
1722204480000|2024-07-28 22:08:00|110280.4|110080.4|110281.3|110081.3|110281.4|110081.4|110280.4|110080.4|6
1722204490000|2024-07-28 22:08:10|110281.6|110081.6|110277|110077|110281.8|110081.8|110276.7|110076.7|9
1722204510000|2024-07-28 22:08:30|110271.3|110071.3|110269.8|110069.8|110271.6|110071.6|110269.7|110069.7|13
1722204520000|2024-07-28 22:08:40|110268.5|110068.5|110267.4|110067.4|110268.5|110068.5|110267.4|110067.4|7
1722204530000|2024-07-28 22:08:50|110267.9|110067.9|110274.8|110074.8|110274.8|110074.8|110267.9|110067.9|6
1722204540000|2024-07-28 22:09:00|110274.5|110074.5|110274.6|110074.6|110274.8|110074.8|110274.1|110074.1|7
1722204550000|2024-07-28 22:09:10|110274.8|110074.8|110274.6|110074.6|110275.2|110075.2|110274.4|110074.4|7
1722204560000|2024-07-28 22:09:20|110274.5|110074.5|110269.7|110069.7|110274.5|110074.5|110267.4|110067.4|13
1722204570000|2024-07-28 22:09:30|110267.3|110067.3|110276.3|110076.3|110278.2|110078.2|110264.7|110064.7|17
1722204580000|2024-07-28 22:09:40|110276.4|110076.4|110283.7|110083.7|110283.7|110083.7|110276.4|110076.4|4
1722204590000|2024-07-28 22:09:50|110283.6|110083.6|110283.9|110083.9|110284.1|110084.1|110271.7|110071.7|9
1722204600000|2024-07-28 22:10:00|110284.1|110084.1|110290.8|110090.8|110291.4|110091.4|110279.1|110079.1|12
1722204610000|2024-07-28 22:10:10|110291|110091|110286.6|110086.6|110291|110091|110278.7|110078.7|13
1722204620000|2024-07-28 22:10:20|110286.5|110086.5|110287|110087|110287.7|110087.7|110286.5|110086.5|6
1722204630000|2024-07-28 22:10:30|110286.8|110086.8|110274.4|110074.4|110287.8|110087.8|110272.6|110072.6|10
1722204640000|2024-07-28 22:10:40|110274|110074|110280.2|110080.2|110280.3|110080.3|110272.8|110072.8|11
1722204650000|2024-07-28 22:10:50|110281|110081|110280.1|110080.1|110281|110081|110268.9|110068.9|11
1722204660000|2024-07-28 22:11:00|110280.2|110080.2|110280.3|110080.3|110280.3|110080.3|110280.1|110080.1|5
1722204670000|2024-07-28 22:11:10|110280.1|110080.1|110272.2|110072.2|110280.1|110080.1|110272.2|110072.2|8
1722204680000|2024-07-28 22:11:20|110272.5|110072.5|110271.7|110071.7|110272.6|110072.6|110271.4|110071.4|6
1722204690000|2024-07-28 22:11:30|110271.9|110071.9|110279.9|110079.9|110279.9|110079.9|110271.7|110071.7|6
1722204700000|2024-07-28 22:11:40|110280.8|110080.8|110280|110080|110280.8|110080.8|110280|110080|2
1722204710000|2024-07-28 22:11:50|110279.9|110079.9|110279.3|110079.3|110290.6|110090.6|110278.4|110078.4|11
1722204720000|2024-07-28 22:12:00|110276.7|110076.7|110274.6|110074.6|110276.9|110076.9|110274.4|110074.4|11
1722204730000|2024-07-28 22:12:10|110274.5|110074.5|110275.4|110075.4|110275.6|110075.6|110274.5|110074.5|4
1722204740000|2024-07-28 22:12:20|110275.5|110075.5|110275.1|110075.1|110275.6|110075.6|110274.9|110074.9|9
1722204750000|2024-07-28 22:12:30|110275|110075|110271|110071|110275|110075|110270.8|110070.8|14
1722204760000|2024-07-28 22:12:40|110271.8|110071.8|110270.9|110070.9|110273.3|110073.3|110270.5|110070.5|19
1722204770000|2024-07-28 22:12:50|110270.8|110070.8|110274.1|110074.1|110274.8|110074.8|110270.7|110070.7|13
1722204780000|2024-07-28 22:13:00|110275.5|110075.5|110271.7|110071.7|110275.5|110075.5|110271.1|110071.1|15
1722204790000|2024-07-28 22:13:10|110271.8|110071.8|110271.9|110071.9|110272.1|110072.1|110271.3|110071.3|10
1722204800000|2024-07-28 22:13:20|110271.4|110071.4|110268.3|110068.3|110271.4|110071.4|110267.2|110067.2|13
1722204810000|2024-07-28 22:13:30|110268.4|110068.4|110264.4|110064.4|110268.4|110068.4|110262.3|110062.3|11
1722204820000|2024-07-28 22:13:40|110265.1|110065.1|110265.6|110065.6|110266.1|110066.1|110264.7|110064.7|11
1722204830000|2024-07-28 22:13:50|110268.4|110068.4|110268.7|110068.7|110268.8|110068.8|110268.3|110068.3|9
1722204840000|2024-07-28 22:14:00|110268.6|110068.6|110269.1|110069.1|110269.1|110069.1|110268.6|110068.6|9
1722204850000|2024-07-28 22:14:10|110269.3|110069.3|110270.6|110070.6|110270.9|110070.9|110268.9|110068.9|12
1722204860000|2024-07-28 22:14:20|110268.9|110068.9|110269.6|110069.6|110270|110070|110268.6|110068.6|12
1722204870000|2024-07-28 22:14:30|110269.7|110069.7|110267.4|110067.4|110270.2|110070.2|110267.2|110067.2|9
1722204880000|2024-07-28 22:14:40|110267.5|110067.5|110270.7|110070.7|110270.7|110070.7|110266.9|110066.9|12
1722204890000|2024-07-28 22:14:50|110270.5|110070.5|110270.6|110070.6|110270.8|110070.8|110270.4|110070.4|8
1722204900000|2024-07-28 22:15:00|110270.5|110070.5|110267|110067|110270.5|110070.5|110266.9|110066.9|13
1722204910000|2024-07-28 22:15:10|110266.9|110066.9|110263|110063|110267.4|110067.4|110262.7|110062.7|10
1722204920000|2024-07-28 22:15:20|110263.3|110063.3|110263|110063|110263.3|110063.3|110262.9|110062.9|8
1722204930000|2024-07-28 22:15:30|110263.1|110063.1|110265.6|110065.6|110265.6|110065.6|110263|110063|9
1722204940000|2024-07-28 22:15:40|110268.8|110068.8|110266.8|110066.8|110268.9|110068.9|110266.6|110066.6|12
1722204960000|2024-07-28 22:16:00|110266.7|110066.7|110267.2|110067.2|110267.6|110067.6|110266.7|110066.7|9
1722204970000|2024-07-28 22:16:10|110263.9|110063.9|110264.9|110064.9|110265.1|110065.1|110263.8|110063.8|9
1722204980000|2024-07-28 22:16:20|110265.1|110065.1|110262.5|110062.5|110265.1|110065.1|110262.5|110062.5|11
1722204990000|2024-07-28 22:16:30|110262.6|110062.6|110283.5|110083.5|110283.9|110083.9|110255.7|110055.7|16
1722205000000|2024-07-28 22:16:40|110283.6|110083.6|110289.4|110089.4|110289.4|110089.4|110283.6|110083.6|17
1722205010000|2024-07-28 22:16:50|110290|110090|110289.6|110089.6|110290.6|110090.6|110289.6|110089.6|11
1722205020000|2024-07-28 22:17:00|110291.1|110091.1|110297|110097|110299.7|110099.7|110291|110091|7
1722205030000|2024-07-28 22:17:10|110297.1|110097.1|110296.7|110096.7|110297.1|110097.1|110296.6|110096.6|7
1722205040000|2024-07-28 22:17:20|110296.6|110096.6|110297|110097|110297.1|110097.1|110296.4|110096.4|10
1722205050000|2024-07-28 22:17:30|110297.1|110097.1|110296.9|110096.9|110297.7|110097.7|110294.6|110094.6|13
1722205060000|2024-07-28 22:17:40|110296.8|110096.8|110295.6|110095.6|110296.8|110096.8|110295.4|110095.4|11
1722205070000|2024-07-28 22:17:50|110295.5|110095.5|110295.6|110095.6|110295.7|110095.7|110295.3|110095.3|9
1722205080000|2024-07-28 22:18:00|110295.8|110095.8|110296.2|110096.2|110296.5|110096.5|110295.8|110095.8|7
1722205090000|2024-07-28 22:18:10|110296.1|110096.1|110296|110096|110296.2|110096.2|110296|110096|5
1722205100000|2024-07-28 22:18:20|110295.9|110095.9|110294.4|110094.4|110296|110096|110294.4|110094.4|10
1722205110000|2024-07-28 22:18:30|110294.5|110094.5|110293.4|110093.4|110294.5|110094.5|110291.1|110091.1|10
1722205120000|2024-07-28 22:18:40|110293.5|110093.5|110292.9|110092.9|110293.5|110093.5|110291.3|110091.3|10
1722205130000|2024-07-28 22:18:50|110293.1|110093.1|110277.6|110077.6|110293.1|110093.1|110272.3|110072.3|11
1722205140000|2024-07-28 22:19:00|110277.8|110077.8|110286.7|110086.7|110286.8|110086.8|110277.8|110077.8|4
1722205150000|2024-07-28 22:19:10|110286.6|110086.6|110286.2|110086.2|110287.9|110087.9|110286.2|110086.2|8
1722205160000|2024-07-28 22:19:20|110286.1|110086.1|110282.1|110082.1|110286.1|110086.1|110282.1|110082.1|4
1722205170000|2024-07-28 22:19:30|110282|110082|110281.1|110081.1|110282.3|110082.3|110281.1|110081.1|6
1722205180000|2024-07-28 22:19:40|110281|110081|110280.8|110080.8|110281|110081|110280.8|110080.8|4
1722205190000|2024-07-28 22:19:50|110281.4|110081.4|110282.5|110082.5|110282.7|110082.7|110281.1|110081.1|6
1722205200000|2024-07-28 22:20:00|110282.7|110082.7|110282.6|110082.6|110282.7|110082.7|110282.5|110082.5|6
1722205210000|2024-07-28 22:20:10|110282.7|110082.7|110284.8|110084.8|110284.8|110084.8|110282.7|110082.7|5
1722205220000|2024-07-28 22:20:20|110283.6|110083.6|110282.6|110082.6|110284.8|110084.8|110282.6|110082.6|13
1722205230000|2024-07-28 22:20:30|110283.4|110083.4|110282.5|110082.5|110286|110086|110282.5|110082.5|11
1722205240000|2024-07-28 22:20:40|110282.6|110082.6|110282.5|110082.5|110282.6|110082.6|110282.5|110082.5|6
1722205250000|2024-07-28 22:20:50|110282.3|110082.3|110282.3|110082.3|110282.3|110082.3|110282.3|110082.3|1
1722205260000|2024-07-28 22:21:00|110283|110083|110282.1|110082.1|110284|110084|110282|110082|13
1722205270000|2024-07-28 22:21:10|110282|110082|110285.3|110085.3|110286.6|110086.6|110281.3|110081.3|11
1722205280000|2024-07-28 22:21:20|110285.4|110085.4|110284.3|110084.3|110285.4|110085.4|110284.3|110084.3|5
1722205290000|2024-07-28 22:21:30|110284.4|110084.4|110285.7|110085.7|110285.7|110085.7|110284.3|110084.3|4
1722205300000|2024-07-28 22:21:40|110285.8|110085.8|110283.7|110083.7|110286.6|110086.6|110283.7|110083.7|9
1722205310000|2024-07-28 22:21:50|110284.5|110084.5|110283.7|110083.7|110284.5|110084.5|110283.7|110083.7|3
1722205320000|2024-07-28 22:22:00|110283.3|110083.3|110283.3|110083.3|110283.3|110083.3|110283.3|110083.3|1
1722205330000|2024-07-28 22:22:10|110283.2|110083.2|110286|110086|110286|110086|110283.2|110083.2|8
1722205340000|2024-07-28 22:22:20|110285.9|110085.9|110285.8|110085.8|110285.9|110085.9|110285.8|110085.8|2
1722205350000|2024-07-28 22:22:30|110285.9|110085.9|110282.6|110082.6|110285.9|110085.9|110282.1|110082.1|7
1722205360000|2024-07-28 22:22:40|110282.5|110082.5|110281.8|110081.8|110282.5|110082.5|110281.8|110081.8|3
1722205380000|2024-07-28 22:23:00|110282.9|110082.9|110285.6|110085.6|110285.6|110085.6|110281.8|110081.8|6
1722205390000|2024-07-28 22:23:10|110285.7|110085.7|110285.6|110085.6|110286|110086|110285.6|110085.6|6
1722205400000|2024-07-28 22:23:20|110285.7|110085.7|110285.7|110085.7|110285.9|110085.9|110285.7|110085.7|3
1722205410000|2024-07-28 22:23:30|110286|110086|110281.4|110081.4|110286|110086|110281.3|110081.3|4
1722205430000|2024-07-28 22:23:50|110281.6|110081.6|110281.6|110081.6|110281.7|110081.7|110281.6|110081.6|3
1722205440000|2024-07-28 22:24:00|110284.1|110084.1|110286.6|110086.6|110287.1|110087.1|110282.3|110082.3|10
1722205450000|2024-07-28 22:24:10|110286.7|110086.7|110287.4|110087.4|110287.5|110087.5|110286.7|110086.7|4
1722205460000|2024-07-28 22:24:20|110287.7|110087.7|110284.5|110084.5|110288.2|110088.2|110284.5|110084.5|6
1722205470000|2024-07-28 22:24:30|110285.1|110085.1|110284.7|110084.7|110285.1|110085.1|110284.7|110084.7|3
1722205480000|2024-07-28 22:24:40|110284.8|110084.8|110284.7|110084.7|110284.8|110084.8|110284.7|110084.7|2
1722205490000|2024-07-28 22:24:50|110284.4|110084.4|110285.2|110085.2|110285.8|110085.8|110284.4|110084.4|6
1722205500000|2024-07-28 22:25:00|110284.7|110084.7|110286.9|110086.9|110286.9|110086.9|110283.1|110083.1|8
1722205510000|2024-07-28 22:25:10|110287|110087|110284.6|110084.6|110287.2|110087.2|110284.6|110084.6|6
1722205520000|2024-07-28 22:25:20|110284|110084|110282.6|110082.6|110284|110084|110281.9|110081.9|6
1722205530000|2024-07-28 22:25:30|110282.4|110082.4|110282.6|110082.6|110282.6|110082.6|110281.5|110081.5|9
1722205540000|2024-07-28 22:25:40|110282.5|110082.5|110282.3|110082.3|110282.5|110082.5|110282.3|110082.3|5
1722205550000|2024-07-28 22:25:50|110282.4|110082.4|110283.4|110083.4|110283.5|110083.5|110282.1|110082.1|6
1722205560000|2024-07-28 22:26:00|110283.5|110083.5|110283.9|110083.9|110284|110084|110283.4|110083.4|8
1722205570000|2024-07-28 22:26:10|110284|110084|110281.2|110081.2|110284|110084|110281.2|110081.2|8
1722205580000|2024-07-28 22:26:20|110281.4|110081.4|110281.6|110081.6|110281.7|110081.7|110281.4|110081.4|6
1722205590000|2024-07-28 22:26:30|110281.5|110081.5|110282|110082|110282|110082|110281.4|110081.4|5
1722205600000|2024-07-28 22:26:40|110282.5|110082.5|110289.7|110089.7|110289.7|110089.7|110282.5|110082.5|5
1722205610000|2024-07-28 22:26:50|110287.6|110087.6|110285.1|110085.1|110287.6|110087.6|110284.5|110084.5|8
1722205620000|2024-07-28 22:27:00|110285.7|110085.7|110285.9|110085.9|110285.9|110085.9|110285.7|110085.7|3
1722205630000|2024-07-28 22:27:10|110284.6|110084.6|110284.6|110084.6|110284.6|110084.6|110284.5|110084.5|3
1722205640000|2024-07-28 22:27:20|110284.5|110084.5|110285.1|110085.1|110285.2|110085.2|110284.5|110084.5|5
1722205650000|2024-07-28 22:27:30|110285.2|110085.2|110285.2|110085.2|110285.2|110085.2|110285.2|110085.2|1
1722205660000|2024-07-28 22:27:40|110287.7|110087.7|110287.7|110087.7|110287.7|110087.7|110287.7|110087.7|1
1722205670000|2024-07-28 22:27:50|110287.8|110087.8|110287.6|110087.6|110287.8|110087.8|110287.5|110087.5|5
1722205680000|2024-07-28 22:28:00|110287.2|110087.2|110284.4|110084.4|110287.2|110087.2|110284.3|110084.3|6
1722205690000|2024-07-28 22:28:10|110284.3|110084.3|110284.4|110084.4|110284.5|110084.5|110284.3|110084.3|4
1722205710000|2024-07-28 22:28:30|110284.5|110084.5|110286.4|110086.4|110286.4|110086.4|110284.4|110084.4|3
1722205720000|2024-07-28 22:28:40|110286.5|110086.5|110287.5|110087.5|110287.5|110087.5|110285.8|110085.8|6
1722205730000|2024-07-28 22:28:50|110287.4|110087.4|110287.5|110087.5|110287.5|110087.5|110287.4|110087.4|2
1722205740000|2024-07-28 22:29:00|110286.2|110086.2|110286.3|110086.3|110286.3|110086.3|110286.2|110086.2|2
1722205750000|2024-07-28 22:29:10|110286.2|110086.2|110285.8|110085.8|110286.2|110086.2|110285.7|110085.7|3
1722205760000|2024-07-28 22:29:20|110285.7|110085.7|110285.7|110085.7|110285.8|110085.8|110285.7|110085.7|3
1722205770000|2024-07-28 22:29:30|110285.8|110085.8|110287.5|110087.5|110287.6|110087.6|110285.8|110085.8|4
1722205780000|2024-07-28 22:29:40|110287.6|110087.6|110287.3|110087.3|110289.9|110089.9|110287.3|110087.3|6
1722205790000|2024-07-28 22:29:50|110287.2|110087.2|110285.8|110085.8|110287.4|110087.4|110285.7|110085.7|12
1722205800000|2024-07-28 22:30:00|110286.5|110086.5|110288.1|110088.1|110288.9|110088.9|110286.5|110086.5|10
1722205810000|2024-07-28 22:30:10|110288.9|110088.9|110289.4|110089.4|110289.5|110089.5|110288.9|110088.9|7
1722205820000|2024-07-28 22:30:20|110289.5|110089.5|110281.8|110081.8|110291|110091|110281.6|110081.6|14
1722205830000|2024-07-28 22:30:30|110281.7|110081.7|110282.4|110082.4|110282.4|110082.4|110279.7|110079.7|7
1722205840000|2024-07-28 22:30:40|110282.5|110082.5|110280.2|110080.2|110285|110085|110280.2|110080.2|10
1722205850000|2024-07-28 22:30:50|110280.5|110080.5|110281.9|110081.9|110282|110082|110279.7|110079.7|9
1722205860000|2024-07-28 22:31:00|110282|110082|110282.7|110082.7|110282.8|110082.8|110282|110082|6
1722205870000|2024-07-28 22:31:10|110282.5|110082.5|110281.9|110081.9|110282.5|110082.5|110281.9|110081.9|6
1722205880000|2024-07-28 22:31:20|110278.4|110078.4|110276.2|110076.2|110278.4|110078.4|110268.6|110068.6|9
1722205890000|2024-07-28 22:31:30|110276.3|110076.3|110276.4|110076.4|110276.5|110076.5|110276.2|110076.2|7
1722205900000|2024-07-28 22:31:40|110276.6|110076.6|110278.2|110078.2|110278.3|110078.3|110276.3|110076.3|9
1722205910000|2024-07-28 22:31:50|110278.3|110078.3|110278.7|110078.7|110278.7|110078.7|110278.3|110078.3|9
1722205920000|2024-07-28 22:32:00|110279.3|110079.3|110276|110076|110284.6|110084.6|110268.9|110068.9|13
1722205930000|2024-07-28 22:32:10|110279|110079|110277.6|110077.6|110284.1|110084.1|110268.9|110068.9|22
1722205940000|2024-07-28 22:32:20|110280.7|110080.7|110293.9|110093.9|110293.9|110093.9|110280.7|110080.7|3
1722205950000|2024-07-28 22:32:30|110294|110094|110297.3|110097.3|110297.3|110097.3|110294|110094|4
1722205960000|2024-07-28 22:32:40|110293.4|110093.4|110293.4|110093.4|110293.4|110093.4|110293.4|110093.4|1
1722205970000|2024-07-28 22:32:50|110292.9|110092.9|110293.3|110093.3|110293.3|110093.3|110292|110092|4
1722205980000|2024-07-28 22:33:00|110292.1|110092.1|110293.3|110093.3|110293.3|110093.3|110292.1|110092.1|2
1722205990000|2024-07-28 22:33:10|110291.7|110091.7|110296|110096|110297|110097|110291.7|110091.7|4
1722206000000|2024-07-28 22:33:20|110295.8|110095.8|110294.4|110094.4|110295.8|110095.8|110294.4|110094.4|7
1722206010000|2024-07-28 22:33:30|110294.2|110094.2|110291|110091|110294.2|110094.2|110291|110091|3
1722206020000|2024-07-28 22:33:40|110291.6|110091.6|110292.4|110092.4|110292.4|110092.4|110291.6|110091.6|4
1722206030000|2024-07-28 22:33:50|110292.5|110092.5|110292.4|110092.4|110292.5|110092.5|110292.4|110092.4|2
1722206040000|2024-07-28 22:34:00|110292.5|110092.5|110297|110097|110297|110097|110292.5|110092.5|2
1722206050000|2024-07-28 22:34:10|110297.6|110097.6|110297.6|110097.6|110297.6|110097.6|110297.6|110097.6|1
1722206060000|2024-07-28 22:34:20|110297.5|110097.5|110297.5|110097.5|110297.5|110097.5|110297.5|110097.5|1
1722206070000|2024-07-28 22:34:30|110297.6|110097.6|110293.7|110093.7|110297.6|110097.6|110293.7|110093.7|5
1722206100000|2024-07-28 22:35:00|110293.5|110093.5|110293.5|110093.5|110295.3|110095.3|110288|110088|9
1722206110000|2024-07-28 22:35:10|110293.4|110093.4|110292.6|110092.6|110293.4|110093.4|110292.6|110092.6|3
1722206120000|2024-07-28 22:35:20|110292.3|110092.3|110292.7|110092.7|110292.8|110092.8|110291.9|110091.9|6
1722206130000|2024-07-28 22:35:30|110292.6|110092.6|110288.4|110088.4|110293.7|110093.7|110288.4|110088.4|7
1722206140000|2024-07-28 22:35:40|110288.7|110088.7|110290.1|110090.1|110290.1|110090.1|110288.7|110088.7|5
1722206150000|2024-07-28 22:35:50|110290.5|110090.5|110289.2|110089.2|110294.4|110094.4|110287.5|110087.5|13
1722206160000|2024-07-28 22:36:00|110289.3|110089.3|110293.6|110093.6|110293.7|110093.7|110289.3|110089.3|19
1722206170000|2024-07-28 22:36:10|110293.7|110093.7|110293.8|110093.8|110293.8|110093.8|110293.1|110093.1|5
1722206180000|2024-07-28 22:36:20|110293.9|110093.9|110300.6|110100.6|110300.7|110100.7|110293.9|110093.9|4
1722206190000|2024-07-28 22:36:30|110301.6|110101.6|110301.8|110101.8|110302.5|110102.5|110301.6|110101.6|5
1722206200000|2024-07-28 22:36:40|110301.1|110101.1|110300.8|110100.8|110301.1|110101.1|110300.8|110100.8|2
1722206210000|2024-07-28 22:36:50|110291.9|110091.9|110283.1|110083.1|110292.1|110092.1|110276.5|110076.5|18
1722206220000|2024-07-28 22:37:00|110278.3|110078.3|110285.4|110085.4|110285.6|110085.6|110278.2|110078.2|8
1722206230000|2024-07-28 22:37:10|110278.8|110078.8|110281.8|110081.8|110285|110085|110278.7|110078.7|17
1722206240000|2024-07-28 22:37:20|110282.5|110082.5|110303.2|110103.2|110304.9|110104.9|110281.9|110081.9|9
1722206250000|2024-07-28 22:37:30|110299.2|110099.2|110303.2|110103.2|110303.3|110103.3|110299.2|110099.2|4
1722206260000|2024-07-28 22:37:40|110303.4|110103.4|110300.1|110100.1|110303.5|110103.5|110300.1|110100.1|7
1722206270000|2024-07-28 22:37:50|110300.2|110100.2|110307.5|110107.5|110307.5|110107.5|110294.4|110094.4|10
1722206280000|2024-07-28 22:38:00|110307.4|110107.4|110305.2|110105.2|110307.4|110107.4|110305.2|110105.2|5
1722206290000|2024-07-28 22:38:10|110308.5|110108.5|110309.4|110109.4|110309.4|110109.4|110308.4|110108.4|4
1722206300000|2024-07-28 22:38:20|110308.4|110108.4|110308.8|110108.8|110308.8|110108.8|110308.4|110108.4|2
1722206310000|2024-07-28 22:38:30|110309.9|110109.9|110310.8|110110.8|110310.8|110110.8|110309.9|110109.9|5
1722206320000|2024-07-28 22:38:40|110308.8|110108.8|110307.3|110107.3|110308.8|110108.8|110307.2|110107.2|4
1722206330000|2024-07-28 22:38:50|110307.1|110107.1|110307.2|110107.2|110307.2|110107.2|110307.1|110107.1|2
1722206340000|2024-07-28 22:39:00|110307.1|110107.1|110306.4|110106.4|110308.2|110108.2|110306.4|110106.4|4
1722206350000|2024-07-28 22:39:10|110305.4|110105.4|110304.8|110104.8|110305.4|110105.4|110304.8|110104.8|2
1722206360000|2024-07-28 22:39:20|110304.6|110104.6|110304|110104|110304.6|110104.6|110304|110104|4
1722206370000|2024-07-28 22:39:30|110303.5|110103.5|110307.8|110107.8|110307.8|110107.8|110303.5|110103.5|2
1722206380000|2024-07-28 22:39:40|110307.7|110107.7|110307.8|110107.8|110307.8|110107.8|110307.7|110107.7|4
1722206390000|2024-07-28 22:39:50|110307.4|110107.4|110305.4|110105.4|110309.8|110109.8|110305.4|110105.4|8
1722206400000|2024-07-28 22:40:00|110303.3|110103.3|110302.6|110102.6|110303.3|110103.3|110301.5|110101.5|3
1722206410000|2024-07-28 22:40:10|110302.2|110102.2|110302.2|110102.2|110302.2|110102.2|110301.9|110101.9|4
1722206420000|2024-07-28 22:40:20|110302.1|110102.1|110300.9|110100.9|110302.1|110102.1|110287.6|110087.6|5
1722206430000|2024-07-28 22:40:30|110301|110101|110303|110103|110303.1|110103.1|110301|110101|3
1722206440000|2024-07-28 22:40:40|110303.2|110103.2|110299.1|110099.1|110303.2|110103.2|110299.1|110099.1|2
1722206450000|2024-07-28 22:40:50|110299|110099|110303.1|110103.1|110303.1|110103.1|110296.6|110096.6|5
1722206460000|2024-07-28 22:41:00|110303.3|110103.3|110303.2|110103.2|110303.4|110103.4|110303.2|110103.2|4
1722206470000|2024-07-28 22:41:10|110303.1|110103.1|110305.3|110105.3|110305.4|110105.4|110303|110103|7
1722206480000|2024-07-28 22:41:20|110298.7|110098.7|110294.6|110094.6|110298.7|110098.7|110294.6|110094.6|6
1722206490000|2024-07-28 22:41:30|110295|110095|110295.4|110095.4|110295.4|110095.4|110294.7|110094.7|6
1722206500000|2024-07-28 22:41:40|110295.3|110095.3|110299.5|110099.5|110299.5|110099.5|110294.3|110094.3|5
1722206510000|2024-07-28 22:41:50|110299.9|110099.9|110299.9|110099.9|110299.9|110099.9|110299.9|110099.9|1
1722206520000|2024-07-28 22:42:00|110299.8|110099.8|110294.9|110094.9|110299.8|110099.8|110294.9|110094.9|3
1722206530000|2024-07-28 22:42:10|110294.6|110094.6|110296.3|110096.3|110317|110117|110294|110094|9
1722206540000|2024-07-28 22:42:20|110291.9|110091.9|110291.9|110091.9|110291.9|110091.9|110291.9|110091.9|1
1722206550000|2024-07-28 22:42:30|110291.8|110091.8|110291.6|110091.6|110291.8|110091.8|110291.6|110091.6|3
1722206560000|2024-07-28 22:42:40|110291.7|110091.7|110298.8|110098.8|110298.8|110098.8|110291.7|110091.7|3
1722206570000|2024-07-28 22:42:50|110298.9|110098.9|110298.9|110098.9|110302.5|110102.5|110298.9|110098.9|5
1722206580000|2024-07-28 22:43:00|110298.8|110098.8|110300.2|110100.2|110300.2|110100.2|110298.8|110098.8|3
1722206590000|2024-07-28 22:43:10|110291.6|110091.6|110291.1|110091.1|110291.6|110091.6|110291.1|110091.1|3
1722206600000|2024-07-28 22:43:20|110291.2|110091.2|110291.2|110091.2|110291.2|110091.2|110291.2|110091.2|1
1722206610000|2024-07-28 22:43:30|110291.4|110091.4|110291.1|110091.1|110291.6|110091.6|110291.1|110091.1|5
1722206620000|2024-07-28 22:43:40|110291|110091|110299.9|110099.9|110299.9|110099.9|110291|110091|3
1722206630000|2024-07-28 22:43:50|110299.1|110099.1|110298.6|110098.6|110299.1|110099.1|110298.6|110098.6|2
1722206640000|2024-07-28 22:44:00|110298.5|110098.5|110291.5|110091.5|110300.6|110100.6|110291.5|110091.5|5
1722206650000|2024-07-28 22:44:10|110291.2|110091.2|110291|110091|110291.2|110091.2|110290.9|110090.9|4
1722206670000|2024-07-28 22:44:30|110291.3|110091.3|110305|110105|110305|110105|110291.3|110091.3|3
1722206680000|2024-07-28 22:44:40|110304.2|110104.2|110303.1|110103.1|110304.2|110104.2|110301.7|110101.7|6
1722206690000|2024-07-28 22:44:50|110303|110103|110302.9|110102.9|110303|110103|110302.9|110102.9|2
1722206700000|2024-07-28 22:45:00|110293.5|110093.5|110293.5|110093.5|110293.5|110093.5|110293.5|110093.5|1
1722206710000|2024-07-28 22:45:10|110293.4|110093.4|110295.1|110095.1|110295.1|110095.1|110292.4|110092.4|8
1722206720000|2024-07-28 22:45:20|110295.2|110095.2|110295.9|110095.9|110295.9|110095.9|110293.7|110093.7|3
1722206730000|2024-07-28 22:45:30|110296.4|110096.4|110303.3|110103.3|110303.3|110103.3|110295.9|110095.9|3
1722206740000|2024-07-28 22:45:40|110306.5|110106.5|110306.6|110106.6|110308|110108|110306.4|110106.4|6
1722206750000|2024-07-28 22:45:50|110305.8|110105.8|110300.6|110100.6|110306.8|110106.8|110300.6|110100.6|6
1722206760000|2024-07-28 22:46:00|110305.1|110105.1|110317.3|110117.3|110317.3|110117.3|110305|110105|4
1722206770000|2024-07-28 22:46:10|110313.7|110113.7|110314.8|110114.8|110314.8|110114.8|110313.7|110113.7|3
1722206780000|2024-07-28 22:46:20|110315|110115|110318.8|110118.8|110318.8|110118.8|110315|110115|7
1722206790000|2024-07-28 22:46:30|110308.5|110108.5|110306.9|110106.9|110316.2|110116.2|110298.3|110098.3|11
1722206800000|2024-07-28 22:46:40|110307.3|110107.3|110307.7|110107.7|110307.7|110107.7|110307.3|110107.3|3
1722206810000|2024-07-28 22:46:50|110307.8|110107.8|110307.3|110107.3|110307.8|110107.8|110307.3|110107.3|4
1722206820000|2024-07-28 22:47:00|110309.8|110109.8|110309.8|110109.8|110309.8|110109.8|110309.8|110109.8|1
1722206830000|2024-07-28 22:47:10|110309.6|110109.6|110309.4|110109.4|110309.6|110109.6|110309.4|110109.4|2
1722206840000|2024-07-28 22:47:20|110309.5|110109.5|110302.7|110102.7|110309.5|110109.5|110302.7|110102.7|4
1722206850000|2024-07-28 22:47:30|110302.4|110102.4|110305.8|110105.8|110306.2|110106.2|110302.2|110102.2|4
1722206860000|2024-07-28 22:47:40|110305.9|110105.9|110305.9|110105.9|110305.9|110105.9|110305.9|110105.9|1
1722206870000|2024-07-28 22:47:50|110306.6|110106.6|110302.1|110102.1|110306.6|110106.6|110302.1|110102.1|2
1722206880000|2024-07-28 22:48:00|110302.3|110102.3|110302.6|110102.6|110302.6|110102.6|110302.3|110102.3|3
1722206890000|2024-07-28 22:48:10|110302.7|110102.7|110303.7|110103.7|110303.7|110103.7|110302.7|110102.7|5
1722206900000|2024-07-28 22:48:20|110306.4|110106.4|110302.9|110102.9|110312.2|110112.2|110278.3|110078.3|41
1722206910000|2024-07-28 22:48:30|110304.1|110104.1|110287.6|110087.6|110304.1|110104.1|110269.9|110069.9|39
1722206920000|2024-07-28 22:48:40|110289.4|110089.4|110285.1|110085.1|110302.3|110102.3|110267.8|110067.8|51
1722206930000|2024-07-28 22:48:50|110288.4|110088.4|110275.4|110075.4|110307.6|110107.6|110269.1|110069.1|42
1722206940000|2024-07-28 22:49:00|110278.4|110078.4|110275.1|110075.1|110279.1|110079.1|110273.8|110073.8|18
1722206950000|2024-07-28 22:49:10|110275.4|110075.4|110292.1|110092.1|110292.3|110092.3|110270.4|110070.4|23
1722206960000|2024-07-28 22:49:20|110292|110092|110292.9|110092.9|110293.5|110093.5|110289.1|110089.1|18
1722206970000|2024-07-28 22:49:30|110292.6|110092.6|110289.5|110089.5|110292.6|110092.6|110287.8|110087.8|15
1722206980000|2024-07-28 22:49:40|110288.5|110088.5|110288.6|110088.6|110289.5|110089.5|110287.8|110087.8|14
1722206990000|2024-07-28 22:49:50|110288.3|110088.3|110280.3|110080.3|110289.1|110089.1|110280.3|110080.3|17
1722207000000|2024-07-28 22:50:00|110285.9|110085.9|110287.4|110087.4|110287.9|110087.9|110285.9|110085.9|14
1722207010000|2024-07-28 22:50:10|110287.1|110087.1|110292.4|110092.4|110293.1|110093.1|110286.6|110086.6|6
1722207020000|2024-07-28 22:50:20|110285|110085|110272.7|110072.7|110285|110085|110272.5|110072.5|5
1722207030000|2024-07-28 22:50:30|110272.8|110072.8|110281.2|110081.2|110281.6|110081.6|110272.8|110072.8|8
1722207040000|2024-07-28 22:50:40|110281.5|110081.5|110281.8|110081.8|110281.8|110081.8|110280.6|110080.6|6
1722207050000|2024-07-28 22:50:50|110281.7|110081.7|110287.5|110087.5|110287.6|110087.6|110281.5|110081.5|10
1722207060000|2024-07-28 22:51:00|110287.6|110087.6|110279.8|110079.8|110287.7|110087.7|110278.9|110078.9|8
1722207070000|2024-07-28 22:51:10|110280.8|110080.8|110276.7|110076.7|110280.8|110080.8|110276.7|110076.7|7
1722207080000|2024-07-28 22:51:20|110276.5|110076.5|110276|110076|110276.5|110076.5|110273.1|110073.1|12
1722207090000|2024-07-28 22:51:30|110276.4|110076.4|110276.4|110076.4|110276.5|110076.5|110275.8|110075.8|10
1722207100000|2024-07-28 22:51:40|110275.6|110075.6|110292.7|110092.7|110293.3|110093.3|110275.5|110075.5|8
1722207110000|2024-07-28 22:51:50|110292.5|110092.5|110292.9|110092.9|110293.1|110093.1|110292.5|110092.5|4
1722207120000|2024-07-28 22:52:00|110293.2|110093.2|110293|110093|110293.5|110093.5|110292.9|110092.9|8
1722207130000|2024-07-28 22:52:10|110293.2|110093.2|110290.2|110090.2|110293.7|110093.7|110290.2|110090.2|5
1722207140000|2024-07-28 22:52:20|110288.8|110088.8|110291.9|110091.9|110291.9|110091.9|110288.2|110088.2|8
1722207150000|2024-07-28 22:52:30|110292.5|110092.5|110293.5|110093.5|110294.7|110094.7|110292.4|110092.4|14
1722207160000|2024-07-28 22:52:40|110293.6|110093.6|110292.4|110092.4|110293.9|110093.9|110287.8|110087.8|15
1722207170000|2024-07-28 22:52:50|110292.7|110092.7|110290|110090|110292.9|110092.9|110290|110090|6
1722207180000|2024-07-28 22:53:00|110290.1|110090.1|110290|110090|110290.2|110090.2|110284.9|110084.9|8
1722207190000|2024-07-28 22:53:10|110289.8|110089.8|110288.3|110088.3|110289.8|110089.8|110288.3|110088.3|6
1722207200000|2024-07-28 22:53:20|110288.4|110088.4|110289.8|110089.8|110290.1|110090.1|110288.4|110088.4|11
1722207210000|2024-07-28 22:53:30|110289.6|110089.6|110287|110087|110290.9|110090.9|110286.7|110086.7|16
1722207220000|2024-07-28 22:53:40|110286.6|110086.6|110289.1|110089.1|110289.1|110089.1|110286.6|110086.6|9
1722207230000|2024-07-28 22:53:50|110288.6|110088.6|110287.5|110087.5|110289.4|110089.4|110287.5|110087.5|7
1722207240000|2024-07-28 22:54:00|110287.4|110087.4|110291.4|110091.4|110291.4|110091.4|110287|110087|7
1722207250000|2024-07-28 22:54:10|110290.8|110090.8|110297.2|110097.2|110297.3|110097.3|110290|110090|7
1722207260000|2024-07-28 22:54:20|110292.3|110092.3|110297.2|110097.2|110297.8|110097.8|110292.3|110092.3|10
1722207270000|2024-07-28 22:54:30|110297.3|110097.3|110287.7|110087.7|110297.3|110097.3|110287.2|110087.2|9
1722207280000|2024-07-28 22:54:40|110290.8|110090.8|110291.8|110091.8|110292|110092|110284.4|110084.4|17
1722207290000|2024-07-28 22:54:50|110292.2|110092.2|110290.3|110090.3|110292.2|110092.2|110284.7|110084.7|12
1722207300000|2024-07-28 22:55:00|110290.8|110090.8|110290.3|110090.3|110291.3|110091.3|110290.2|110090.2|4
1722207310000|2024-07-28 22:55:10|110290.2|110090.2|110289.7|110089.7|110290.4|110090.4|110289.7|110089.7|8
1722207320000|2024-07-28 22:55:20|110289.6|110089.6|110290.8|110090.8|110291.2|110091.2|110289.3|110089.3|8
1722207330000|2024-07-28 22:55:30|110290.9|110090.9|110290.5|110090.5|110291.6|110091.6|110289.1|110089.1|9
1722207340000|2024-07-28 22:55:40|110290.4|110090.4|110288.9|110088.9|110290.4|110090.4|110286.7|110086.7|11
1722207350000|2024-07-28 22:55:50|110288.7|110088.7|110289.5|110089.5|110289.5|110089.5|110288.7|110088.7|10
1722207360000|2024-07-28 22:56:00|110290.2|110090.2|110289.1|110089.1|110290.3|110090.3|110289.1|110089.1|9
1722207370000|2024-07-28 22:56:10|110289|110089|110288.4|110088.4|110289|110089|110288.2|110088.2|6
1722207380000|2024-07-28 22:56:20|110288.2|110088.2|110292.7|110092.7|110293.1|110093.1|110287.3|110087.3|18
1722207390000|2024-07-28 22:56:30|110293.2|110093.2|110293.5|110093.5|110293.7|110093.7|110292|110092|8
1722207400000|2024-07-28 22:56:40|110293.6|110093.6|110291.9|110091.9|110293.6|110093.6|110291.9|110091.9|5
1722207410000|2024-07-28 22:56:50|110291.7|110091.7|110287.6|110087.6|110294.9|110094.9|110286.5|110086.5|15
1722207420000|2024-07-28 22:57:00|110287.8|110087.8|110294.3|110094.3|110294.5|110094.5|110287.6|110087.6|10
1722207430000|2024-07-28 22:57:10|110294.5|110094.5|110290.7|110090.7|110295.4|110095.4|110289|110089|15
1722207440000|2024-07-28 22:57:20|110295.4|110095.4|110295.1|110095.1|110295.5|110095.5|110290.4|110090.4|10
1722207450000|2024-07-28 22:57:30|110294.8|110094.8|110294.1|110094.1|110295.1|110095.1|110289.7|110089.7|14
1722207460000|2024-07-28 22:57:40|110294|110094|110297.9|110097.9|110298|110098|110289.1|110089.1|15
1722207470000|2024-07-28 22:57:50|110298.1|110098.1|110299.7|110099.7|110299.7|110099.7|110294|110094|15
1722207480000|2024-07-28 22:58:00|110299.5|110099.5|110298.3|110098.3|110299.8|110099.8|110294.7|110094.7|14
1722207490000|2024-07-28 22:58:10|110298.4|110098.4|110291.6|110091.6|110298.4|110098.4|110291|110091|17
1722207500000|2024-07-28 22:58:20|110291.5|110091.5|110297|110097|110297.4|110097.4|110291.3|110091.3|17
1722207510000|2024-07-28 22:58:30|110297.2|110097.2|110297|110097|110297.3|110097.3|110292.5|110092.5|12
1722207520000|2024-07-28 22:58:40|110296.8|110096.8|110298|110098|110298.5|110098.5|110296.8|110096.8|6
1722207530000|2024-07-28 22:58:50|110295.3|110095.3|110302.1|110102.1|110302.1|110102.1|110295.1|110095.1|13
1722207540000|2024-07-28 22:59:00|110302.2|110102.2|110299.4|110099.4|110302.2|110102.2|110296.4|110096.4|9
1722207550000|2024-07-28 22:59:10|110299.3|110099.3|110298.6|110098.6|110299.6|110099.6|110298.6|110098.6|7
1722207560000|2024-07-28 22:59:20|110298.5|110098.5|110295.2|110095.2|110299.9|110099.9|110295.2|110095.2|9
1722207570000|2024-07-28 22:59:30|110295.1|110095.1|110296.5|110096.5|110301.5|110101.5|110294.3|110094.3|11
1722207580000|2024-07-28 22:59:40|110296.4|110096.4|110296.9|110096.9|110301.5|110101.5|110296.2|110096.2|13
1722207590000|2024-07-28 22:59:50|110296.4|110096.4|110297.9|110097.9|110299.3|110099.3|110293.5|110093.5|26
1722207600000|2024-07-28 23:00:00|110297.5|110097.5|110295|110095|110297.5|110097.5|110292.4|110092.4|21
1722207610000|2024-07-28 23:00:10|110295.1|110095.1|110294|110094|110295.9|110095.9|110294|110094|6
1722207620000|2024-07-28 23:00:20|110295.5|110095.5|110295.3|110095.3|110295.5|110095.5|110295.3|110095.3|2
1722207630000|2024-07-28 23:00:30|110293.8|110093.8|110294.9|110094.9|110297.4|110097.4|110293.8|110093.8|13
1722207640000|2024-07-28 23:00:40|110294.5|110094.5|110294.5|110094.5|110294.7|110094.7|110294.2|110094.2|5
1722207650000|2024-07-28 23:00:50|110294.6|110094.6|110293.2|110093.2|110294.8|110094.8|110293|110093|4
1722207660000|2024-07-28 23:01:00|110293.1|110093.1|110292.5|110092.5|110293.4|110093.4|110292.4|110092.4|5
1722207670000|2024-07-28 23:01:10|110292.4|110092.4|110294.1|110094.1|110294.3|110094.3|110292.4|110092.4|8
1722207680000|2024-07-28 23:01:20|110298.7|110098.7|110302|110102|110302|110102|110298.7|110098.7|6
1722207690000|2024-07-28 23:01:30|110301.8|110101.8|110301.3|110101.3|110302|110102|110300.7|110100.7|8
1722207700000|2024-07-28 23:01:40|110300.9|110100.9|110294.1|110094.1|110301.9|110101.9|110294.1|110094.1|6
1722207710000|2024-07-28 23:01:50|110294|110094|110294.5|110094.5|110294.9|110094.9|110294|110094|6
1722207720000|2024-07-28 23:02:00|110294.7|110094.7|110291.6|110091.6|110295.4|110095.4|110291.6|110091.6|11
1722207730000|2024-07-28 23:02:10|110295.4|110095.4|110296|110096|110296|110096|110291.6|110091.6|13
1722207740000|2024-07-28 23:02:20|110297.1|110097.1|110297.6|110097.6|110298.2|110098.2|110293.6|110093.6|13
1722207750000|2024-07-28 23:02:30|110297.2|110097.2|110297|110097|110297.2|110097.2|110297|110097|4
1722207760000|2024-07-28 23:02:40|110297.3|110097.3|110295.8|110095.8|110297.3|110097.3|110295.8|110095.8|3
1722207770000|2024-07-28 23:02:50|110295|110095|110290.3|110090.3|110295.1|110095.1|110290.3|110090.3|9
1722207780000|2024-07-28 23:03:00|110290.5|110090.5|110295.7|110095.7|110295.7|110095.7|110290.5|110090.5|13
1722207790000|2024-07-28 23:03:10|110295.8|110095.8|110296.1|110096.1|110296.1|110096.1|110290.8|110090.8|5
1722207800000|2024-07-28 23:03:20|110296.6|110096.6|110301.1|110101.1|110301.1|110101.1|110296.6|110096.6|5
1722207810000|2024-07-28 23:03:30|110301.3|110101.3|110295.8|110095.8|110301.3|110101.3|110295.8|110095.8|8
1722207820000|2024-07-28 23:03:40|110300.7|110100.7|110303.4|110103.4|110303.4|110103.4|110294.9|110094.9|11
1722207830000|2024-07-28 23:03:50|110303.6|110103.6|110303.6|110103.6|110303.6|110103.6|110303.6|110103.6|1
1722207840000|2024-07-28 23:04:00|110303.5|110103.5|110303.6|110103.6|110303.6|110103.6|110303.5|110103.5|4
1722207850000|2024-07-28 23:04:10|110303.5|110103.5|110300.7|110100.7|110303.5|110103.5|110300.7|110100.7|7
1722207860000|2024-07-28 23:04:20|110300.8|110100.8|110296|110096|110300.8|110100.8|110296|110096|4
1722207870000|2024-07-28 23:04:30|110300.8|110100.8|110302.1|110102.1|110302.1|110102.1|110300.5|110100.5|6
1722207880000|2024-07-28 23:04:40|110303|110103|110302.9|110102.9|110303|110103|110302.1|110102.1|3
1722207890000|2024-07-28 23:04:50|110303|110103|110303|110103|110303.1|110103.1|110298.6|110098.6|6
1722207900000|2024-07-28 23:05:00|110302.2|110102.2|110300.7|110100.7|110302.2|110102.2|110300.7|110100.7|4
1722207910000|2024-07-28 23:05:10|110300.6|110100.6|110300|110100|110300.7|110100.7|110299.7|110099.7|6
1722207920000|2024-07-28 23:05:20|110299.6|110099.6|110299.9|110099.9|110299.9|110099.9|110299.6|110099.6|3
1722207930000|2024-07-28 23:05:30|110300|110100|110295.8|110095.8|110300.5|110100.5|110295.7|110095.7|6
1722207940000|2024-07-28 23:05:40|110295.5|110095.5|110298.9|110098.9|110299.8|110099.8|110295.2|110095.2|12
1722207950000|2024-07-28 23:05:50|110298.6|110098.6|110298.9|110098.9|110298.9|110098.9|110298.6|110098.6|3
1722207960000|2024-07-28 23:06:00|110299.2|110099.2|110299.3|110099.3|110299.8|110099.8|110298.4|110098.4|6
1722207970000|2024-07-28 23:06:10|110299.5|110099.5|110300.1|110100.1|110300.1|110100.1|110299.3|110099.3|4
1722207980000|2024-07-28 23:06:20|110300.2|110100.2|110301.6|110101.6|110301.6|110101.6|110300.2|110100.2|3
1722207990000|2024-07-28 23:06:30|110301.7|110101.7|110301.7|110101.7|110301.7|110101.7|110301.7|110101.7|1
1722208000000|2024-07-28 23:06:40|110301.5|110101.5|110301.2|110101.2|110301.5|110101.5|110301.2|110101.2|4
1722208010000|2024-07-28 23:06:50|110301.1|110101.1|110299.1|110099.1|110301.1|110101.1|110299.1|110099.1|6
1722208020000|2024-07-28 23:07:00|110294.7|110094.7|110294.7|110094.7|110295.1|110095.1|110294.7|110094.7|7
1722208030000|2024-07-28 23:07:10|110285.1|110085.1|110299.5|110099.5|110299.6|110099.6|110285.1|110085.1|6
1722208040000|2024-07-28 23:07:20|110300.4|110100.4|110295|110095|110300.4|110100.4|110295|110095|10
1722208050000|2024-07-28 23:07:30|110295.3|110095.3|110302|110102|110302|110102|110295.3|110095.3|13
1722208060000|2024-07-28 23:07:40|110301.7|110101.7|110302.8|110102.8|110302.8|110102.8|110301.7|110101.7|6
1722208070000|2024-07-28 23:07:50|110302.9|110102.9|110304.5|110104.5|110304.5|110104.5|110302.9|110102.9|5
1722208080000|2024-07-28 23:08:00|110306.2|110106.2|110306.8|110106.8|110306.8|110106.8|110306.2|110106.2|4
1722208090000|2024-07-28 23:08:10|110306.7|110106.7|110300.9|110100.9|110306.8|110106.8|110300.8|110100.8|7
1722208100000|2024-07-28 23:08:20|110301|110101|110301.1|110101.1|110301.1|110101.1|110300.4|110100.4|7
1722208110000|2024-07-28 23:08:30|110299.4|110099.4|110299.4|110099.4|110299.6|110099.6|110299.4|110099.4|3
1722208120000|2024-07-28 23:08:40|110297.7|110097.7|110306.3|110106.3|110307.5|110107.5|110297.5|110097.5|4
1722208130000|2024-07-28 23:08:50|110306.6|110106.6|110307.1|110107.1|110307.4|110107.4|110306.6|110106.6|6
1722208140000|2024-07-28 23:09:00|110307.8|110107.8|110299.6|110099.6|110307.8|110107.8|110299.6|110099.6|6
1722208150000|2024-07-28 23:09:10|110304.9|110104.9|110305.6|110105.6|110305.6|110105.6|110304.9|110104.9|6
1722208160000|2024-07-28 23:09:20|110300.4|110100.4|110305.3|110105.3|110305.6|110105.6|110300.4|110100.4|6
1722208170000|2024-07-28 23:09:30|110298.4|110098.4|110305.4|110105.4|110305.4|110105.4|110298.3|110098.3|4
1722208180000|2024-07-28 23:09:40|110305.1|110105.1|110300.5|110100.5|110305.3|110105.3|110300.3|110100.3|6
1722208190000|2024-07-28 23:09:50|110300.7|110100.7|110301.7|110101.7|110301.7|110101.7|110299.5|110099.5|9
1722208200000|2024-07-28 23:10:00|110301.6|110101.6|110303.5|110103.5|110305.6|110105.6|110300.9|110100.9|15
1722208210000|2024-07-28 23:10:10|110303.6|110103.6|110304.7|110104.7|110304.7|110104.7|110303.5|110103.5|11
1722208220000|2024-07-28 23:10:20|110305.3|110105.3|110304.7|110104.7|110305.3|110105.3|110304.7|110104.7|6
1722208230000|2024-07-28 23:10:30|110304.5|110104.5|110304.6|110104.6|110304.7|110104.7|110303.5|110103.5|6
1722208240000|2024-07-28 23:10:40|110304.8|110104.8|110295.8|110095.8|110305.6|110105.6|110295.8|110095.8|10
1722208250000|2024-07-28 23:10:50|110295.7|110095.7|110296.1|110096.1|110296.2|110096.2|110295.7|110095.7|6
1722208260000|2024-07-28 23:11:00|110296.2|110096.2|110299.8|110099.8|110299.9|110099.9|110296.2|110096.2|6
1722208270000|2024-07-28 23:11:10|110299.7|110099.7|110300.2|110100.2|110300.4|110100.4|110299.3|110099.3|9
1722208280000|2024-07-28 23:11:20|110299.4|110099.4|110299.3|110099.3|110300.1|110100.1|110299.3|110099.3|8
1722208290000|2024-07-28 23:11:30|110299.2|110099.2|110300.4|110100.4|110300.4|110100.4|110295.5|110095.5|8
1722208300000|2024-07-28 23:11:40|110300.5|110100.5|110300.7|110100.7|110301|110101|110300.5|110100.5|4
1722208310000|2024-07-28 23:11:50|110300.6|110100.6|110304.2|110104.2|110304.2|110104.2|110300.6|110100.6|6
1722208320000|2024-07-28 23:12:00|110304|110104|110304.2|110104.2|110304.2|110104.2|110304|110104|3
1722208330000|2024-07-28 23:12:10|110304.1|110104.1|110304.3|110104.3|110304.4|110104.4|110304.1|110104.1|4
1722208340000|2024-07-28 23:12:20|110304.4|110104.4|110301.7|110101.7|110304.5|110104.5|110301.6|110101.6|5
1722208350000|2024-07-28 23:12:30|110301.3|110101.3|110301.6|110101.6|110301.6|110101.6|110301.3|110101.3|4
1722208360000|2024-07-28 23:12:40|110301.7|110101.7|110309|110109|110310.2|110110.2|110297.4|110097.4|8
1722208370000|2024-07-28 23:12:50|110308.9|110108.9|110309.6|110109.6|110310.4|110110.4|110308.9|110108.9|5
1722208380000|2024-07-28 23:13:00|110309.5|110109.5|110309.8|110109.8|110310.1|110110.1|110309.5|110109.5|5
1722208390000|2024-07-28 23:13:10|110309.7|110109.7|110305|110105|110309.9|110109.9|110305|110105|8
1722208400000|2024-07-28 23:13:20|110308|110108|110301.4|110101.4|110308.2|110108.2|110301.4|110101.4|7
1722208410000|2024-07-28 23:13:30|110301.5|110101.5|110301|110101|110301.5|110101.5|110300.8|110100.8|8
1722208420000|2024-07-28 23:13:40|110306.2|110106.2|110305.6|110105.6|110306.6|110106.6|110305.6|110105.6|5
1722208430000|2024-07-28 23:13:50|110305.9|110105.9|110306|110106|110306|110106|110305.8|110105.8|3
1722208440000|2024-07-28 23:14:00|110306.2|110106.2|110311.1|110111.1|110311.1|110111.1|110306.1|110106.1|4
1722208450000|2024-07-28 23:14:10|110311.6|110111.6|110311.4|110111.4|110311.6|110111.6|110309.6|110109.6|6
1722208460000|2024-07-28 23:14:20|110312|110112|110312.2|110112.2|110312.2|110112.2|110310.7|110110.7|6
1722208470000|2024-07-28 23:14:30|110312.6|110112.6|110313.9|110113.9|110313.9|110113.9|110306.8|110106.8|7
1722208480000|2024-07-28 23:14:40|110314.8|110114.8|110310.6|110110.6|110315.3|110115.3|110310.2|110110.2|8
1722208490000|2024-07-28 23:14:50|110310.5|110110.5|110314.9|110114.9|110315.1|110115.1|110310.5|110110.5|5
1722208500000|2024-07-28 23:15:00|110310|110110|110306|110106|110310.2|110110.2|110306|110106|11
1722208510000|2024-07-28 23:15:10|110305.8|110105.8|110303|110103|110306.3|110106.3|110302.6|110102.6|10
1722208520000|2024-07-28 23:15:20|110302.9|110102.9|110303.4|110103.4|110303.4|110103.4|110302.8|110102.8|9
1722208530000|2024-07-28 23:15:30|110303.6|110103.6|110308.1|110108.1|110308.1|110108.1|110303.5|110103.5|13
1722208540000|2024-07-28 23:15:40|110309|110109|110308.1|110108.1|110310.1|110110.1|110308.1|110108.1|12
1722208550000|2024-07-28 23:15:50|110307.7|110107.7|110310.6|110110.6|110311.7|110111.7|110307.4|110107.4|14
1722208560000|2024-07-28 23:16:00|110310.5|110110.5|110313.3|110113.3|110315.6|110115.6|110310.5|110110.5|14
1722208570000|2024-07-28 23:16:10|110311.8|110111.8|110312|110112|110312|110112|110311.5|110111.5|8
1722208580000|2024-07-28 23:16:20|110311.8|110111.8|110308.8|110108.8|110312.1|110112.1|110308.1|110108.1|11
1722208590000|2024-07-28 23:16:30|110309.2|110109.2|110308|110108|110309.3|110109.3|110307.8|110107.8|10
1722208600000|2024-07-28 23:16:40|110308.1|110108.1|110311|110111|110311|110111|110306.1|110106.1|13
1722208610000|2024-07-28 23:16:50|110310.2|110110.2|110310.1|110110.1|110312.2|110112.2|110310.1|110110.1|12
1722208620000|2024-07-28 23:17:00|110310.3|110110.3|110309.6|110109.6|110312.2|110112.2|110304.2|110104.2|11
1722208630000|2024-07-28 23:17:10|110309.5|110109.5|110305.9|110105.9|110313.7|110113.7|110305.8|110105.8|13
1722208640000|2024-07-28 23:17:20|110306|110106|110307.5|110107.5|110308.2|110108.2|110305|110105|11
1722208650000|2024-07-28 23:17:30|110307.4|110107.4|110307.6|110107.6|110307.7|110107.7|110307.4|110107.4|5
1722208660000|2024-07-28 23:17:40|110307.5|110107.5|110307.7|110107.7|110307.7|110107.7|110306.6|110106.6|5
1722208670000|2024-07-28 23:17:50|110307.6|110107.6|110304.5|110104.5|110308.6|110108.6|110304.5|110104.5|10
1722208680000|2024-07-28 23:18:00|110304.4|110104.4|110305.2|110105.2|110305.2|110105.2|110304.3|110104.3|12
1722208690000|2024-07-28 23:18:10|110305.5|110105.5|110304.3|110104.3|110308.2|110108.2|110304.3|110104.3|8
1722208700000|2024-07-28 23:18:20|110306.2|110106.2|110311.4|110111.4|110311.6|110111.6|110305.9|110105.9|13
1722208710000|2024-07-28 23:18:30|110311.3|110111.3|110309.2|110109.2|110311.3|110111.3|110309.2|110109.2|11
1722208720000|2024-07-28 23:18:40|110309.1|110109.1|110309.3|110109.3|110309.5|110109.5|110309.1|110109.1|6
1722208730000|2024-07-28 23:18:50|110308.9|110108.9|110306.3|110106.3|110309.5|110109.5|110300.3|110100.3|10
1722208740000|2024-07-28 23:19:00|110305.5|110105.5|110301|110101|110305.8|110105.8|110300.8|110100.8|8
1722208750000|2024-07-28 23:19:10|110300.9|110100.9|110305|110105|110306.9|110106.9|110297|110097|10
1722208760000|2024-07-28 23:19:20|110304.9|110104.9|110307.8|110107.8|110307.8|110107.8|110304.9|110104.9|13
1722208770000|2024-07-28 23:19:30|110307.9|110107.9|110305.4|110105.4|110307.9|110107.9|110305.4|110105.4|5
1722208780000|2024-07-28 23:19:40|110305.5|110105.5|110303.4|110103.4|110305.6|110105.6|110301.6|110101.6|6
1722208790000|2024-07-28 23:19:50|110303.5|110103.5|110303.2|110103.2|110303.6|110103.6|110301.4|110101.4|10
1722208800000|2024-07-28 23:20:00|110303.1|110103.1|110303.3|110103.3|110303.9|110103.9|110303.1|110103.1|10
1722208810000|2024-07-28 23:20:10|110302.5|110102.5|110307.3|110107.3|110307.6|110107.6|110302.5|110102.5|15
1722208820000|2024-07-28 23:20:20|110307.6|110107.6|110309.3|110109.3|110309.3|110109.3|110307|110107|13
1722208830000|2024-07-28 23:20:30|110309.1|110109.1|110309.2|110109.2|110309.6|110109.6|110308.7|110108.7|10
1722208840000|2024-07-28 23:20:40|110309.1|110109.1|110307.6|110107.6|110309.2|110109.2|110307.4|110107.4|15
1722208850000|2024-07-28 23:20:50|110307.9|110107.9|110302.5|110102.5|110308|110108|110302.2|110102.2|11
1722208860000|2024-07-28 23:21:00|110302.2|110102.2|110305|110105|110306|110106|110301.4|110101.4|12
1722208870000|2024-07-28 23:21:10|110305.4|110105.4|110304.7|110104.7|110306.4|110106.4|110304.5|110104.5|9
1722208880000|2024-07-28 23:21:20|110304.6|110104.6|110304.5|110104.5|110304.6|110104.6|110304.2|110104.2|6
1722208890000|2024-07-28 23:21:30|110304.3|110104.3|110301|110101|110304.4|110104.4|110299.4|110099.4|9
1722208900000|2024-07-28 23:21:40|110301.2|110101.2|110299.7|110099.7|110302.4|110102.4|110299.7|110099.7|15
1722208910000|2024-07-28 23:21:50|110302.3|110102.3|110305.7|110105.7|110305.8|110105.8|110300.1|110100.1|17
1722208920000|2024-07-28 23:22:00|110305.8|110105.8|110309.3|110109.3|110310|110110|110305.8|110105.8|8
1722208930000|2024-07-28 23:22:10|110309.1|110109.1|110309.7|110109.7|110309.8|110109.8|110306.9|110106.9|13
1722208940000|2024-07-28 23:22:20|110309.9|110109.9|110305.6|110105.6|110309.9|110109.9|110304.9|110104.9|11
1722208950000|2024-07-28 23:22:30|110305.5|110105.5|110301.6|110101.6|110305.5|110105.5|110300.6|110100.6|10
1722208960000|2024-07-28 23:22:40|110301.3|110101.3|110305.1|110105.1|110305.1|110105.1|110300.8|110100.8|17
1722208970000|2024-07-28 23:22:50|110304.9|110104.9|110307.4|110107.4|110307.4|110107.4|110301.7|110101.7|17
1722208980000|2024-07-28 23:23:00|110307.3|110107.3|110305|110105|110307.5|110107.5|110305|110105|13
1722208990000|2024-07-28 23:23:10|110305.9|110105.9|110306.1|110106.1|110307.1|110107.1|110305|110105|13
1722209000000|2024-07-28 23:23:20|110306|110106|110304.4|110104.4|110306|110106|110304.3|110104.3|4
1722209010000|2024-07-28 23:23:30|110304.5|110104.5|110304.4|110104.4|110304.5|110104.5|110304.2|110104.2|8
1722209020000|2024-07-28 23:23:40|110306.1|110106.1|110303.4|110103.4|110306.1|110106.1|110299.8|110099.8|17
1722209030000|2024-07-28 23:23:50|110303.5|110103.5|110306.4|110106.4|110307|110107|110302.6|110102.6|13
1722209040000|2024-07-28 23:24:00|110306.1|110106.1|110306.9|110106.9|110307.2|110107.2|110306.1|110106.1|12
1722209050000|2024-07-28 23:24:10|110304.8|110104.8|110307|110107|110307|110107|110293.3|110093.3|16
1722209060000|2024-07-28 23:24:20|110306.4|110106.4|110306.1|110106.1|110307|110107|110304|110104|13
1722209070000|2024-07-28 23:24:30|110306.7|110106.7|110305.6|110105.6|110306.7|110106.7|110305.2|110105.2|11
1722209080000|2024-07-28 23:24:40|110306.6|110106.6|110297.8|110097.8|110306.6|110106.6|110295.7|110095.7|16
1722209090000|2024-07-28 23:24:50|110297.6|110097.6|110300.4|110100.4|110300.8|110100.8|110296.8|110096.8|11
1722209100000|2024-07-28 23:25:00|110298.6|110098.6|110300.1|110100.1|110300.2|110100.2|110298.4|110098.4|12
1722209110000|2024-07-28 23:25:10|110300.2|110100.2|110302|110102|110303.1|110103.1|110300.2|110100.2|5
1722209120000|2024-07-28 23:25:20|110302.2|110102.2|110298.6|110098.6|110302.2|110102.2|110298.6|110098.6|10
1722209130000|2024-07-28 23:25:30|110298.7|110098.7|110301.8|110101.8|110302|110102|110296.8|110096.8|7
1722209140000|2024-07-28 23:25:40|110301.9|110101.9|110298.7|110098.7|110307.8|110107.8|110298.7|110098.7|13
1722209150000|2024-07-28 23:25:50|110298.9|110098.9|110298|110098|110299.6|110099.6|110296.7|110096.7|11
1722209160000|2024-07-28 23:26:00|110300.9|110100.9|110295.7|110095.7|110300.9|110100.9|110295.7|110095.7|12
1722209170000|2024-07-28 23:26:10|110295.6|110095.6|110298.1|110098.1|110298.1|110098.1|110295.4|110095.4|4
1722209180000|2024-07-28 23:26:20|110298.4|110098.4|110298|110098|110301|110101|110297.8|110097.8|14
1722209190000|2024-07-28 23:26:30|110297.9|110097.9|110299|110099|110299.1|110099.1|110297.9|110097.9|9
1722209200000|2024-07-28 23:26:40|110299.3|110099.3|110296.4|110096.4|110299.4|110099.4|110295.6|110095.6|10
1722209210000|2024-07-28 23:26:50|110297.4|110097.4|110299.8|110099.8|110302.5|110102.5|110297.3|110097.3|10
1722209220000|2024-07-28 23:27:00|110298.7|110098.7|110298.2|110098.2|110298.8|110098.8|110297.1|110097.1|17
1722209230000|2024-07-28 23:27:10|110298|110098|110296.5|110096.5|110298.3|110098.3|110296.5|110096.5|15
1722209240000|2024-07-28 23:27:20|110296.3|110096.3|110298.4|110098.4|110298.4|110098.4|110296|110096|8
1722209250000|2024-07-28 23:27:30|110298.7|110098.7|110294.3|110094.3|110298.7|110098.7|110294|110094|10
1722209260000|2024-07-28 23:27:40|110294.2|110094.2|110289.5|110089.5|110294.3|110094.3|110289.4|110089.4|8
1722209270000|2024-07-28 23:27:50|110289.6|110089.6|110290.6|110090.6|110290.8|110090.8|110289.6|110089.6|6
1722209280000|2024-07-28 23:28:00|110290.7|110090.7|110295.8|110095.8|110296.5|110096.5|110290.6|110090.6|10
1722209290000|2024-07-28 23:28:10|110295.6|110095.6|110290.5|110090.5|110296.5|110096.5|110290.4|110090.4|8
1722209300000|2024-07-28 23:28:20|110289.9|110089.9|110299.2|110099.2|110299.2|110099.2|110288|110088|11
1722209310000|2024-07-28 23:28:30|110299.3|110099.3|110296.1|110096.1|110300.2|110100.2|110295.6|110095.6|12
1722209320000|2024-07-28 23:28:40|110295.9|110095.9|110300|110100|110302.4|110102.4|110295.2|110095.2|14
1722209330000|2024-07-28 23:28:50|110298.9|110098.9|110301|110101|110301|110101|110298.1|110098.1|11
1722209340000|2024-07-28 23:29:00|110297.4|110097.4|110302.9|110102.9|110303.2|110103.2|110291.1|110091.1|18
1722209350000|2024-07-28 23:29:10|110302.4|110102.4|110308|110108|110311.3|110111.3|110302|110102|12
1722209360000|2024-07-28 23:29:20|110306.5|110106.5|110310.1|110110.1|110310.1|110110.1|110306.3|110106.3|11
1722209370000|2024-07-28 23:29:30|110310.4|110110.4|110307.1|110107.1|110314.6|110114.6|110307.1|110107.1|15
1722209380000|2024-07-28 23:29:40|110306.6|110106.6|110299.9|110099.9|110306.7|110106.7|110299.9|110099.9|9
1722209390000|2024-07-28 23:29:50|110299.8|110099.8|110306.4|110106.4|110306.4|110106.4|110299.5|110099.5|10
1722209400000|2024-07-28 23:30:00|110306.3|110106.3|110306.7|110106.7|110306.7|110106.7|110306.3|110106.3|7
1722209410000|2024-07-28 23:30:10|110306.8|110106.8|110308|110108|110309.2|110109.2|110306.8|110106.8|14
1722209420000|2024-07-28 23:30:20|110307.9|110107.9|110307.2|110107.2|110307.9|110107.9|110307.2|110107.2|9
1722209430000|2024-07-28 23:30:30|110307.1|110107.1|110307.1|110107.1|110307.2|110107.2|110307.1|110107.1|3
1722209440000|2024-07-28 23:30:40|110304.6|110104.6|110302.7|110102.7|110308.1|110108.1|110302.7|110102.7|11
1722209450000|2024-07-28 23:30:50|110301.5|110101.5|110306.9|110106.9|110307|110107|110301.5|110101.5|13
1722209460000|2024-07-28 23:31:00|110306.6|110106.6|110307.8|110107.8|110307.8|110107.8|110305.8|110105.8|8
1722209470000|2024-07-28 23:31:10|110307.7|110107.7|110306.7|110106.7|110308.1|110108.1|110306.3|110106.3|6
1722209480000|2024-07-28 23:31:20|110306.5|110106.5|110309.4|110109.4|110309.4|110109.4|110306.5|110106.5|8
1722209490000|2024-07-28 23:31:30|110309.3|110109.3|110311.6|110111.6|110313.1|110113.1|110307.9|110107.9|10
1722209500000|2024-07-28 23:31:40|110311.7|110111.7|110311.5|110111.5|110312.5|110112.5|110311.3|110111.3|8
1722209510000|2024-07-28 23:31:50|110311.4|110111.4|110304.8|110104.8|110311.4|110111.4|110304.2|110104.2|12
1722209520000|2024-07-28 23:32:00|110304.3|110104.3|110307.5|110107.5|110307.5|110107.5|110304.3|110104.3|7
1722209530000|2024-07-28 23:32:10|110308.5|110108.5|110308.9|110108.9|110309.3|110109.3|110308.5|110108.5|10
1722209540000|2024-07-28 23:32:20|110308.7|110108.7|110308.2|110108.2|110314.4|110114.4|110306.2|110106.2|19
1722209550000|2024-07-28 23:32:30|110306.8|110106.8|110310.1|110110.1|110310.1|110110.1|110296.6|110096.6|16
1722209560000|2024-07-28 23:32:40|110310.2|110110.2|110307.2|110107.2|110310.2|110110.2|110306.4|110106.4|10
1722209570000|2024-07-28 23:32:50|110307.5|110107.5|110308|110108|110308|110108|110307.5|110107.5|11
1722209580000|2024-07-28 23:33:00|110308.1|110108.1|110306.1|110106.1|110308.4|110108.4|110306.1|110106.1|7
1722209590000|2024-07-28 23:33:10|110306.2|110106.2|110302|110102|110306.3|110106.3|110302|110102|7
1722209600000|2024-07-28 23:33:20|110302.1|110102.1|110307.5|110107.5|110307.5|110107.5|110302.1|110102.1|10
1722209610000|2024-07-28 23:33:30|110307.6|110107.6|110309.5|110109.5|110309.5|110109.5|110307.3|110107.3|13
1722209620000|2024-07-28 23:33:40|110309.6|110109.6|110313.6|110113.6|110314|110114|110309.1|110109.1|9
1722209630000|2024-07-28 23:33:50|110313.8|110113.8|110314.6|110114.6|110319.6|110119.6|110313.8|110113.8|16
1722209640000|2024-07-28 23:34:00|110314.7|110114.7|110314.3|110114.3|110315|110115|110314.3|110114.3|10
1722209650000|2024-07-28 23:34:10|110313.5|110113.5|110312.7|110112.7|110314.6|110114.6|110312.5|110112.5|7
1722209660000|2024-07-28 23:34:20|110312.6|110112.6|110311.5|110111.5|110312.6|110112.6|110311.4|110111.4|9
1722209670000|2024-07-28 23:34:30|110311.4|110111.4|110311.7|110111.7|110312|110112|110311.4|110111.4|8
1722209680000|2024-07-28 23:34:40|110311.3|110111.3|110312.7|110112.7|110316.7|110116.7|110311.2|110111.2|14
1722209690000|2024-07-28 23:34:50|110312.6|110112.6|110312.8|110112.8|110313.3|110113.3|110312.3|110112.3|10
1722209700000|2024-07-28 23:35:00|110311.3|110111.3|110315.3|110115.3|110319.8|110119.8|110311.3|110111.3|7
1722209710000|2024-07-28 23:35:10|110314.7|110114.7|110311.9|110111.9|110315.1|110115.1|110311.9|110111.9|10
1722209720000|2024-07-28 23:35:20|110311.8|110111.8|110311.9|110111.9|110312.1|110112.1|110311.5|110111.5|10
1722209730000|2024-07-28 23:35:30|110311.8|110111.8|110313.1|110113.1|110313.1|110113.1|110311.3|110111.3|8
1722209740000|2024-07-28 23:35:40|110312.6|110112.6|110315|110115|110317.2|110117.2|110312.6|110112.6|10
1722209750000|2024-07-28 23:35:50|110315.5|110115.5|110314.8|110114.8|110315.9|110115.9|110314.8|110114.8|9
1722209760000|2024-07-28 23:36:00|110315.1|110115.1|110315|110115|110315.1|110115.1|110314.3|110114.3|7
1722209770000|2024-07-28 23:36:10|110315.3|110115.3|110314.3|110114.3|110315.3|110115.3|110313.9|110113.9|9
1722209780000|2024-07-28 23:36:20|110313.2|110113.2|110313.8|110113.8|110320.3|110120.3|110313.2|110113.2|11
1722209790000|2024-07-28 23:36:30|110314|110114|110316.5|110116.5|110317.4|110117.4|110313.9|110113.9|7
1722209800000|2024-07-28 23:36:40|110316.6|110116.6|110312.2|110112.2|110316.6|110116.6|110312.1|110112.1|12
1722209810000|2024-07-28 23:36:50|110312.1|110112.1|110311.7|110111.7|110312.1|110112.1|110311.5|110111.5|8
1722209820000|2024-07-28 23:37:00|110311.6|110111.6|110310.4|110110.4|110311.6|110111.6|110310.4|110110.4|5
1722209830000|2024-07-28 23:37:10|110310.3|110110.3|110308.6|110108.6|110310.3|110110.3|110308.6|110108.6|8
1722209840000|2024-07-28 23:37:20|110308.5|110108.5|110305.9|110105.9|110308.5|110108.5|110305.8|110105.8|7
1722209850000|2024-07-28 23:37:30|110305.8|110105.8|110312.9|110112.9|110312.9|110112.9|110305.8|110105.8|12
1722209860000|2024-07-28 23:37:40|110312.8|110112.8|110313|110113|110316.1|110116.1|110305.5|110105.5|12
1722209870000|2024-07-28 23:37:50|110313.1|110113.1|110312.3|110112.3|110314.5|110114.5|110312.3|110112.3|10
1722209880000|2024-07-28 23:38:00|110312.4|110112.4|110311.6|110111.6|110312.6|110112.6|110306.2|110106.2|12
1722209890000|2024-07-28 23:38:10|110311.7|110111.7|110305.7|110105.7|110311.7|110111.7|110296.4|110096.4|11
1722209900000|2024-07-28 23:38:20|110303.9|110103.9|110308.9|110108.9|110311.9|110111.9|110303.9|110103.9|10
1722209910000|2024-07-28 23:38:30|110310.9|110110.9|110309.6|110109.6|110311.7|110111.7|110304.1|110104.1|14
1722209920000|2024-07-28 23:38:40|110308.9|110108.9|110309|110109|110311|110111|110304.8|110104.8|15
1722209930000|2024-07-28 23:38:50|110309.4|110109.4|110309|110109|110309.6|110109.6|110306.8|110106.8|7
1722209940000|2024-07-28 23:39:00|110309.3|110109.3|110310.4|110110.4|110311.2|110111.2|110307.3|110107.3|9
1722209950000|2024-07-28 23:39:10|110310.5|110110.5|110311.2|110111.2|110311.2|110111.2|110310.3|110110.3|8
1722209960000|2024-07-28 23:39:20|110311.4|110111.4|110312.3|110112.3|110312.3|110112.3|110311.4|110111.4|4
1722209970000|2024-07-28 23:39:30|110312.1|110112.1|110310|110110|110312.2|110112.2|110310|110110|7
1722209980000|2024-07-28 23:39:40|110310.3|110110.3|110308.4|110108.4|110311.2|110111.2|110303.9|110103.9|8
1722209990000|2024-07-28 23:39:50|110308.3|110108.3|110306|110106|110312.2|110112.2|110305.8|110105.8|10
1722210000000|2024-07-28 23:40:00|110306.6|110106.6|110298.8|110098.8|110308.8|110108.8|110298.6|110098.6|9
1722210010000|2024-07-28 23:40:10|110297.8|110097.8|110299.7|110099.7|110299.8|110099.8|110297.7|110097.7|10
1722210020000|2024-07-28 23:40:20|110299.5|110099.5|110299.7|110099.7|110299.7|110099.7|110299.3|110099.3|10
1722210030000|2024-07-28 23:40:30|110299.8|110099.8|110299.8|110099.8|110300.5|110100.5|110299.8|110099.8|12
1722210040000|2024-07-28 23:40:40|110299.6|110099.6|110302|110102|110303.3|110103.3|110294.8|110094.8|11
1722210050000|2024-07-28 23:40:50|110301.8|110101.8|110301.2|110101.2|110301.9|110101.9|110301.2|110101.2|4
1722210060000|2024-07-28 23:41:00|110301.4|110101.4|110296.9|110096.9|110301.4|110101.4|110296.9|110096.9|11
1722210070000|2024-07-28 23:41:10|110297.1|110097.1|110303.5|110103.5|110303.8|110103.8|110297|110097|16
1722210080000|2024-07-28 23:41:20|110303.3|110103.3|110303.9|110103.9|110304.7|110104.7|110302.8|110102.8|12
1722210090000|2024-07-28 23:41:30|110303.7|110103.7|110300.8|110100.8|110304.2|110104.2|110300.8|110100.8|11
1722210100000|2024-07-28 23:41:40|110299.4|110099.4|110303.5|110103.5|110306.1|110106.1|110295.5|110095.5|17
1722210110000|2024-07-28 23:41:50|110303.1|110103.1|110301.7|110101.7|110303.1|110103.1|110301.7|110101.7|5
1722210120000|2024-07-28 23:42:00|110301.6|110101.6|110301|110101|110303.4|110103.4|110294.1|110094.1|14
1722210130000|2024-07-28 23:42:10|110300.6|110100.6|110306.4|110106.4|110306.4|110106.4|110300.5|110100.5|15
1722210140000|2024-07-28 23:42:20|110306.5|110106.5|110303.6|110103.6|110309.2|110109.2|110303.5|110103.5|12
1722210150000|2024-07-28 23:42:30|110304|110104|110303.5|110103.5|110305.3|110105.3|110301.1|110101.1|12
1722210160000|2024-07-28 23:42:40|110301.7|110101.7|110300.1|110100.1|110302|110102|110300.1|110100.1|9
1722210170000|2024-07-28 23:42:50|110300|110100|110300.6|110100.6|110302.6|110102.6|110297.2|110097.2|13
1722210180000|2024-07-28 23:43:00|110300.4|110100.4|110302.3|110102.3|110302.6|110102.6|110300.2|110100.2|11
1722210190000|2024-07-28 23:43:10|110302.4|110102.4|110304.7|110104.7|110306.2|110106.2|110302.4|110102.4|9
1722210200000|2024-07-28 23:43:20|110303.4|110103.4|110304.5|110104.5|110305.1|110105.1|110300.5|110100.5|15
1722210210000|2024-07-28 23:43:30|110304.3|110104.3|110301.1|110101.1|110304.6|110104.6|110301.1|110101.1|9
1722210220000|2024-07-28 23:43:40|110301.3|110101.3|110304.2|110104.2|110304.8|110104.8|110301.3|110101.3|5
1722210230000|2024-07-28 23:43:50|110304.1|110104.1|110304.1|110104.1|110304.8|110104.8|110302.7|110102.7|9
1722210240000|2024-07-28 23:44:00|110304.7|110104.7|110304.6|110104.6|110306.6|110106.6|110304.3|110104.3|17
1722210250000|2024-07-28 23:44:10|110305|110105|110305.9|110105.9|110305.9|110105.9|110304.6|110104.6|9
1722210260000|2024-07-28 23:44:20|110305.4|110105.4|110303.3|110103.3|110305.4|110105.4|110301.1|110101.1|16
1722210270000|2024-07-28 23:44:30|110303.2|110103.2|110303.7|110103.7|110304.1|110104.1|110303.2|110103.2|11
1722210280000|2024-07-28 23:44:40|110303.6|110103.6|110302|110102|110303.7|110103.7|110301.2|110101.2|10
1722210290000|2024-07-28 23:44:50|110302.2|110102.2|110304.5|110104.5|110305.1|110105.1|110302|110102|13
1722210300000|2024-07-28 23:45:00|110304.6|110104.6|110304|110104|110304.6|110104.6|110304|110104|8
1722210310000|2024-07-28 23:45:10|110304.2|110104.2|110304|110104|110304.3|110104.3|110304|110104|7
1722210320000|2024-07-28 23:45:20|110303.9|110103.9|110301.9|110101.9|110304|110104|110301.7|110101.7|7
1722210330000|2024-07-28 23:45:30|110302|110102|110302|110102|110302.4|110102.4|110302|110102|9
1722210340000|2024-07-28 23:45:40|110301.7|110101.7|110299.7|110099.7|110303.4|110103.4|110297.9|110097.9|16
1722210350000|2024-07-28 23:45:50|110298.6|110098.6|110297.7|110097.7|110298.6|110098.6|110297.7|110097.7|9
1722210360000|2024-07-28 23:46:00|110297.6|110097.6|110298.1|110098.1|110298.2|110098.2|110297.6|110097.6|7
1722210370000|2024-07-28 23:46:10|110298.3|110098.3|110297|110097|110299.2|110099.2|110297|110097|9
1722210380000|2024-07-28 23:46:20|110297.1|110097.1|110297.3|110097.3|110297.3|110097.3|110296.9|110096.9|9
1722210390000|2024-07-28 23:46:30|110297.6|110097.6|110297.1|110097.1|110297.6|110097.6|110296.6|110096.6|10
1722210400000|2024-07-28 23:46:40|110297|110097|110301.3|110101.3|110303.7|110103.7|110297|110097|10
1722210410000|2024-07-28 23:46:50|110301.4|110101.4|110297.1|110097.1|110302.4|110102.4|110297.1|110097.1|10
1722210420000|2024-07-28 23:47:00|110297|110097|110297.3|110097.3|110297.3|110097.3|110297|110097|8
1722210430000|2024-07-28 23:47:10|110297.2|110097.2|110294.8|110094.8|110297.4|110097.4|110294.6|110094.6|10
1722210440000|2024-07-28 23:47:20|110294.9|110094.9|110299.5|110099.5|110300.6|110100.6|110294.8|110094.8|19
1722210450000|2024-07-28 23:47:30|110299.6|110099.6|110300.9|110100.9|110313.7|110113.7|110296.2|110096.2|20
1722210460000|2024-07-28 23:47:40|110308.5|110108.5|110319.6|110119.6|110319.6|110119.6|110289.4|110089.4|55
1722210470000|2024-07-28 23:47:50|110323.2|110123.2|110308.6|110108.6|110323.2|110123.2|110303.7|110103.7|41
1722210480000|2024-07-28 23:48:00|110308|110108|110307.5|110107.5|110323.2|110123.2|110302.1|110102.1|40
1722210490000|2024-07-28 23:48:10|110308.4|110108.4|110305.5|110105.5|110312.1|110112.1|110299.8|110099.8|37
1722210500000|2024-07-28 23:48:20|110306.4|110106.4|110306.9|110106.9|110315|110115|110297.5|110097.5|48
1722210510000|2024-07-28 23:48:30|110305.5|110105.5|110309.2|110109.2|110321.2|110121.2|110301.6|110101.6|52
1722210520000|2024-07-28 23:48:40|110304.1|110104.1|110311.8|110111.8|110311.8|110111.8|110304.1|110104.1|24
1722210530000|2024-07-28 23:48:50|110311|110111|110310.5|110110.5|110315.2|110115.2|110306.2|110106.2|36
1722210540000|2024-07-28 23:49:00|110312.6|110112.6|110312.5|110112.5|110312.6|110112.6|110310|110110|17
1722210550000|2024-07-28 23:49:10|110315.4|110115.4|110278.4|110078.4|110320.4|110120.4|110266.5|110066.5|46
1722210560000|2024-07-28 23:49:20|110270.1|110070.1|110266.3|110066.3|110281.5|110081.5|110255.7|110055.7|30
1722210570000|2024-07-28 23:49:30|110267.4|110067.4|110265.7|110065.7|110268.9|110068.9|110261.7|110061.7|22
1722210580000|2024-07-28 23:49:40|110263.8|110063.8|110269.2|110069.2|110271.6|110071.6|110248.5|110048.5|47
1722210590000|2024-07-28 23:49:50|110263.5|110063.5|110257.6|110057.6|110265.5|110065.5|110249.2|110049.2|25
1722210600000|2024-07-28 23:50:00|110254.6|110054.6|110249.5|110049.5|110262|110062|110229.3|110029.3|51
1722210610000|2024-07-28 23:50:10|110247|110047|110245.3|110048.1|110257.2|110057.2|110214.1|110034.5|43
1722210620000|2024-07-28 23:50:20|110226.1|110050.5|110238|110038|110246.7|110086.9|110210|110013.2|40
1722210630000|2024-07-28 23:50:30|110237.9|110037.9|110232.6|110032.6|110244.8|110044.8|110223.6|110023.6|38
1722210640000|2024-07-28 23:50:40|110230.8|110030.8|110233.1|110033.1|110237.4|110037.4|110212.1|110012.1|38
1722210650000|2024-07-28 23:50:50|110231.9|110031.9|110234.5|110064.5|110254.9|110064.5|110220.2|110020.2|30
1722210660000|2024-07-28 23:51:00|110234.6|110064.9|110197.6|110047|110247.1|110095|110145|110031.1|32
1722210670000|2024-07-28 23:51:10|110197.7|110042.6|110196|110040|110228.3|110089.8|110135.6|110035.3|34
1722210680000|2024-07-28 23:51:20|110193.5|110039.2|110205.1|110025.8|110227.3|110085.9|110135.7|110022.5|32
1722210690000|2024-07-28 23:51:30|110205.2|110028.1|110188|110035|110205.2|110042.4|110187.6|110027.8|15
1722210700000|2024-07-28 23:51:40|110189|110035.7|110180.4|110025.2|110205|110072|110118.3|110025.2|31
1722210710000|2024-07-28 23:51:50|110180.3|110025|110134.7|110084.7|110199.4|110087.2|110127.6|110023.4|53
1722210720000|2024-07-28 23:52:00|110173.1|110048|110187.9|110031.6|110200.1|110074.3|110124.3|110016.4|60
1722210730000|2024-07-28 23:52:10|110164.5|110034.1|110191.6|110020.1|110203.4|110086.3|110136.3|110016.5|54
1722210740000|2024-07-28 23:52:20|110199.6|110021.1|110192.2|110037.1|110202.5|110049.9|110177.3|110012.9|53
1722210750000|2024-07-28 23:52:30|110188.8|110037.7|110182.4|110023.4|110190.9|110101.7|110121.4|110021.1|48
1722210760000|2024-07-28 23:52:40|110176.4|110027|110129.3|110079.3|110189.2|110088.4|110118.2|110022.1|59
1722210770000|2024-07-28 23:52:50|110132.1|110082.1|110196.3|110027.6|110200.3|110092.1|110123.9|110015.3|57
1722210780000|2024-07-28 23:53:00|110196|110027.3|110187.8|110038.2|110208.7|110054.5|110182.1|110024.3|34
1722210790000|2024-07-28 23:53:10|110214.4|110026.9|110183.9|110036.9|110214.4|110043.3|110181.9|110026.9|53
1722210800000|2024-07-28 23:53:20|110178|110037.6|110198.2|110046.5|110208.9|110101.8|110137|110033.7|63
1722210810000|2024-07-28 23:53:30|110200.9|110046.3|110193.2|110038.2|110218.8|110098.7|110133|110027.7|53
1722210820000|2024-07-28 23:53:40|110194.2|110037.8|110144.4|110094.4|110197.6|110100.7|110131.4|110034.9|56
1722210830000|2024-07-28 23:53:50|110145|110095|110189.2|110045.1|110204.3|110102.1|110139.5|110035.7|53
1722210840000|2024-07-28 23:54:00|110188.7|110044.5|110195.6|110051|110205|110051.6|110176.9|110033.4|48
1722210850000|2024-07-28 23:54:10|110184|110051.3|110136.8|110086.8|110196|110099.8|110132.9|110036.1|45
1722210860000|2024-07-28 23:54:20|110133.5|110083.5|110139.7|110089.7|110176.7|110094.9|110127|110043.6|50
1722210870000|2024-07-28 23:54:30|110140.8|110090.8|110139|110089|110189|110109.4|110134.3|110050.6|58
1722210880000|2024-07-28 23:54:40|110136.6|110086.6|110139.9|110089.9|110189|110097.9|110133.7|110051.3|49
1722210890000|2024-07-28 23:54:50|110142.7|110092.7|110183.7|110052.6|110193|110108.9|110136.3|110049.7|70
1722210900000|2024-07-28 23:55:00|110126.6|110076.6|110171.6|110031.4|110178.6|110083.8|110108.8|110024.5|64
1722210910000|2024-07-28 23:55:10|110171.5|110035.9|110122.7|110072.7|110172.3|110078.6|110111.6|110026|49
1722210920000|2024-07-28 23:55:20|110118|110068|110173.7|110048.2|110179.9|110085.3|110118|110031.7|56
1722210930000|2024-07-28 23:55:30|110138|110088|110154.1|110028.2|110184.4|110088|110116.9|110018.4|70
1722210940000|2024-07-28 23:55:40|110152.3|110020|110125.2|110075.2|110181.9|110088.4|110119.7|110016.4|62
1722210950000|2024-07-28 23:55:50|110126.9|110076.9|110126|110076|110162.6|110081.9|110111.9|110026.4|56
1722210960000|2024-07-28 23:56:00|110122.6|110072.6|110130.2|110080.2|110134.4|110084.4|110109.5|110059.5|45
1722210970000|2024-07-28 23:56:10|110125|110075|110125.8|110075.8|110171.3|110084.3|110122.2|110032|45
1722210980000|2024-07-28 23:56:20|110126.6|110076.6|110117.8|110067.8|110162.7|110086.2|110116|110024.4|55
1722210990000|2024-07-28 23:56:30|110118.3|110068.3|110125.3|110075.3|110156.8|110081.5|110116.1|110027.5|39
1722211000000|2024-07-28 23:56:40|110124.6|110074.6|110130.9|110080.9|110161.4|110082.9|110123.4|110029.2|27
1722211010000|2024-07-28 23:56:50|110131|110081|110128.2|110078.2|110131.5|110081.5|110117.6|110067.6|13
1722211020000|2024-07-28 23:57:00|110127.1|110077.1|110123.9|110073.9|110130.2|110080.2|110117.6|110067.6|12
1722211030000|2024-07-28 23:57:10|110114.9|110064.9|110122.1|110072.1|110122.1|110072.1|110114.9|110064.9|7
1722211040000|2024-07-28 23:57:20|110120.7|110070.7|110120.5|110070.5|110134.4|110084.4|110117.8|110067.8|41
1722211050000|2024-07-28 23:57:30|110121|110071|110118.6|110068.6|110126.1|110076.1|110113.9|110063.9|56
1722211060000|2024-07-28 23:57:40|110118.5|110068.5|110127|110077|110130.1|110080.1|110117.2|110067.2|21
1722211070000|2024-07-28 23:57:50|110128.2|110078.2|110125.3|110075.3|110131|110081|110123.3|110073.3|25
1722211080000|2024-07-28 23:58:00|110124.8|110074.8|110123.7|110073.7|110130.9|110080.9|110120.6|110070.6|39
1722211090000|2024-07-28 23:58:10|110123.4|110073.4|110119.7|110069.7|110130.8|110080.8|110115.4|110065.4|34
1722211100000|2024-07-28 23:58:20|110121.4|110071.4|110125.2|110075.2|110125.2|110075.2|110115.8|110065.8|17
1722211110000|2024-07-28 23:58:30|110125.5|110075.5|110126.1|110076.1|110126.1|110076.1|110125.5|110075.5|3
1722211120000|2024-07-28 23:58:40|110127.1|110077.1|110126.2|110076.2|110127.1|110077.1|110126.2|110076.2|4
1722211130000|2024-07-28 23:58:50|110126.3|110076.3|110128.8|110078.8|110128.9|110078.9|110119.2|110069.2|9
1722211140000|2024-07-28 23:59:00|110129.1|110079.1|110129.6|110079.6|110129.6|110079.6|110129.1|110079.1|5
1722211150000|2024-07-28 23:59:10|110129.5|110079.5|110128.4|110078.4|110129.7|110079.7|110128|110078|6
1722211160000|2024-07-28 23:59:20|110128.5|110078.5|110136.1|110086.1|110141.4|110091.4|110128.5|110078.5|16
1722211170000|2024-07-28 23:59:30|110137.3|110087.3|110142.3|110092.3|110143.2|110093.2|110137.2|110087.2|13
1722211180000|2024-07-28 23:59:40|110142.2|110092.2|110140.6|110090.6|110142.6|110092.6|110140.6|110090.6|10
1722211190000|2024-07-28 23:59:50|110140.5|110090.5|110140.2|110090.2|110143|110093|110140.2|110090.2|4
1722211200000|2024-07-29 00:00:00|110140.7|110090.7|110161.2|110111.2|110214.2|110120.9|110140.7|110077.1|50
1722211210000|2024-07-29 00:00:10|110159.3|110109.3|110155.6|110105.6|110164|110114|110152.5|110102.5|52
1722211220000|2024-07-29 00:00:20|110156.6|110106.6|110191.3|110141.3|110279.5|110141.3|110154.6|110094.9|58
1722211230000|2024-07-29 00:00:30|110190.3|110140.3|110199.5|110149.5|110237.7|110153.6|110189.2|110094.5|60
1722211240000|2024-07-29 00:00:40|110199.4|110149.4|110191.2|110141.2|110235.4|110153.2|110181.8|110099.6|65
1722211250000|2024-07-29 00:00:50|110189.9|110139.9|110187.2|110137.2|110231.1|110144.2|110185.1|110101.9|61
1722211260000|2024-07-29 00:01:00|110188.1|110138.1|110179.4|110129.4|110190.2|110140.2|110175|110125|34
1722211270000|2024-07-29 00:01:10|110179|110129|110177.6|110127.6|110179|110129|110177.3|110127.3|10
1722211280000|2024-07-29 00:01:20|110178.2|110128.2|110177.5|110127.5|110179.1|110129.1|110177.5|110127.5|6
1722211290000|2024-07-29 00:01:30|110177|110127|110174.7|110124.7|110178.1|110128.1|110174.7|110124.7|5
1722211300000|2024-07-29 00:01:40|110175|110125|110177|110127|110177|110127|110171.7|110121.7|5
1722211310000|2024-07-29 00:01:50|110176.8|110126.8|110175.8|110125.8|110177.3|110127.3|110175.8|110125.8|7
1722211320000|2024-07-29 00:02:00|110176|110126|110176.5|110126.5|110176.5|110126.5|110176|110126|4
1722211330000|2024-07-29 00:02:10|110177.7|110127.7|110182.1|110132.1|110185.5|110135.5|110177.7|110127.7|19
1722211340000|2024-07-29 00:02:20|110183.3|110133.3|110187.4|110137.4|110187.7|110137.7|110181.8|110131.8|14
1722211350000|2024-07-29 00:02:30|110191.7|110141.7|110195.3|110145.3|110198.6|110148.6|110191.7|110141.7|12
1722211360000|2024-07-29 00:02:40|110196|110146|110195.1|110145.1|110199.9|110149.9|110195.1|110145.1|12
1722211370000|2024-07-29 00:02:50|110195|110145|110190|110140|110195|110145|110188.1|110138.1|15
1722211380000|2024-07-29 00:03:00|110189.5|110139.5|110184.7|110134.7|110189.5|110139.5|110183.4|110133.4|13
1722211390000|2024-07-29 00:03:10|110184.1|110134.1|110184.7|110134.7|110184.8|110134.8|110184.1|110134.1|7
1722211400000|2024-07-29 00:03:20|110184.6|110134.6|110182.8|110132.8|110184.6|110134.6|110178.5|110128.5|9
1722211410000|2024-07-29 00:03:30|110182.6|110132.6|110181.8|110131.8|110184.8|110134.8|110181.6|110131.6|11
1722211420000|2024-07-29 00:03:40|110181.5|110131.5|110181.9|110131.9|110186.1|110136.1|110181.1|110131.1|8
1722211430000|2024-07-29 00:03:50|110180.2|110130.2|110179.9|110129.9|110180.2|110130.2|110179.4|110129.4|5
1722211440000|2024-07-29 00:04:00|110179.8|110129.8|110180|110130|110186.5|110136.5|110179.8|110129.8|13
1722211450000|2024-07-29 00:04:10|110181.5|110131.5|110178.5|110128.5|110181.5|110131.5|110177.2|110127.2|18
1722211460000|2024-07-29 00:04:20|110179.4|110129.4|110177.3|110127.3|110179.4|110129.4|110175.2|110125.2|21
1722211470000|2024-07-29 00:04:30|110175.9|110125.9|110176.6|110126.6|110181.3|110131.3|110173.5|110123.5|18
1722211480000|2024-07-29 00:04:40|110174.7|110124.7|110177.9|110127.9|110178|110128|110174.3|110124.3|17
1722211490000|2024-07-29 00:04:50|110178.1|110128.1|110178|110128|110178.1|110128.1|110177.9|110127.9|4
1722211500000|2024-07-29 00:05:00|110176.5|110126.5|110174.1|110124.1|110177.8|110127.8|110172.8|110122.8|11
1722211510000|2024-07-29 00:05:10|110174.3|110124.3|110172.9|110122.9|110178.1|110128.1|110172.9|110122.9|13
1722211520000|2024-07-29 00:05:20|110172.6|110122.6|110176.2|110126.2|110176.2|110126.2|110171.2|110121.2|6
1722211530000|2024-07-29 00:05:30|110176|110126|110178.4|110128.4|110185.3|110135.3|110176|110126|24
1722211540000|2024-07-29 00:05:40|110176.6|110126.6|110262.9|110129.6|110266|110167|110169.7|110113|43
1722211550000|2024-07-29 00:05:50|110263.3|110130|110254.5|110123.4|110268.4|110169.2|110212.3|110110.8|65
1722211560000|2024-07-29 00:06:00|110265.2|110129.7|110218.3|110168.3|110271.6|110172.2|110212.6|110124|63
1722211570000|2024-07-29 00:06:10|110219.2|110169.2|110213.9|110163.9|110266.2|110180.2|110208.7|110131.8|60
1722211580000|2024-07-29 00:06:20|110211.8|110161.8|110174.4|110124.4|110229|110175.3|110174.4|110092.4|66
1722211590000|2024-07-29 00:06:30|110174.5|110124.5|110167|110117|110206.1|110124.5|110152.1|110057.6|49
1722211600000|2024-07-29 00:06:40|110166.1|110116.1|110200.4|110075|110205.8|110122.7|110163.4|110066.1|42
1722211610000|2024-07-29 00:06:50|110166.4|110116.4|110165.3|110115.3|110198.7|110118.9|110157.6|110067.1|52
1722211620000|2024-07-29 00:07:00|110170.2|110120.2|110165.4|110115.4|110210.8|110124.9|110161.3|110077.4|64
1722211630000|2024-07-29 00:07:10|110163|110113|110194.1|110144.1|110198.5|110148.5|110160.1|110110.1|64
1722211640000|2024-07-29 00:07:20|110193.4|110143.4|110185.9|110135.9|110224|110143.4|110181.6|110091.1|54
1722211650000|2024-07-29 00:07:30|110190.1|110140.1|110175.7|110125.7|110220.6|110140.1|110175.7|110083.6|52
1722211660000|2024-07-29 00:07:40|110176.4|110126.4|110191.6|110141.6|110193.4|110143.4|110174.7|110124.7|47
1722211670000|2024-07-29 00:07:50|110191.2|110141.2|110192.5|110142.5|110203.2|110153.2|110189.4|110139.4|52
1722211680000|2024-07-29 00:08:00|110192|110142|110187.5|110137.5|110196.6|110146.6|110186.2|110136.2|44
1722211690000|2024-07-29 00:08:10|110187|110137|110179.6|110129.6|110188.9|110138.9|110177|110127|31
1722211700000|2024-07-29 00:08:20|110179.5|110129.5|110180.3|110130.3|110180.7|110130.7|110179.5|110129.5|8
1722211710000|2024-07-29 00:08:30|110181.7|110131.7|110175.8|110125.8|110184.2|110134.2|110174.2|110124.2|18
1722211720000|2024-07-29 00:08:40|110180.2|110130.2|110183.4|110133.4|110185.1|110135.1|110170.7|110120.7|39
1722211730000|2024-07-29 00:08:50|110178.7|110128.7|110184.2|110134.2|110186.6|110136.6|110178.7|110128.7|21
1722211740000|2024-07-29 00:09:00|110184.6|110134.6|110173.4|110123.4|110184.9|110134.9|110173.4|110123.4|20
1722211750000|2024-07-29 00:09:10|110173.7|110123.7|110182.9|110132.9|110183.4|110133.4|110173.6|110123.6|26
1722211760000|2024-07-29 00:09:20|110178.4|110128.4|110188.8|110138.8|110189.1|110139.1|110178.3|110128.3|34
1722211770000|2024-07-29 00:09:30|110189|110139|110178.5|110128.5|110189.9|110139.9|110174.5|110124.5|22
1722211780000|2024-07-29 00:09:40|110178|110128|110178.5|110128.5|110181.5|110131.5|110176.3|110126.3|18
1722211790000|2024-07-29 00:09:50|110178.8|110128.8|110182.6|110132.6|110190.5|110140.5|110178.5|110128.5|16
1722211800000|2024-07-29 00:10:00|110183.2|110133.2|110214.5|110164.5|110220.1|110170.1|110182.6|110132.6|50
1722211810000|2024-07-29 00:10:10|110210.7|110160.7|110219.3|110169.3|110271.4|110179.1|110207.5|110133.4|61
1722211820000|2024-07-29 00:10:20|110219.7|110169.7|110209.8|110159.8|110226|110176|110208.8|110158.8|48
1722211830000|2024-07-29 00:10:30|110218|110168|110210.5|110160.5|110224.4|110174.4|110206.2|110156.2|61
1722211840000|2024-07-29 00:10:40|110206.5|110156.5|110215.3|110165.3|110216.6|110166.6|110206|110156|42
1722211850000|2024-07-29 00:10:50|110215.2|110165.2|110197.1|110147.1|110221.2|110171.2|110197.1|110147.1|60
1722211860000|2024-07-29 00:11:00|110183.2|110133.2|110174.7|110124.7|110183.2|110133.2|110172|110122|45
1722211870000|2024-07-29 00:11:10|110174.9|110124.9|110175|110125|110179.2|110129.2|110167.7|110117.7|43
1722211880000|2024-07-29 00:11:20|110176.4|110126.4|110172.3|110122.3|110181.7|110131.7|110171.3|110121.3|33
1722211890000|2024-07-29 00:11:30|110178.6|110128.6|110179.1|110129.1|110188.4|110138.4|110175.5|110125.5|38
1722211900000|2024-07-29 00:11:40|110179.4|110129.4|110179|110129|110182.4|110132.4|110174.3|110124.3|12
1722211910000|2024-07-29 00:11:50|110178.7|110128.7|110187.9|110137.9|110191.6|110141.6|110175.4|110125.4|45
1722211920000|2024-07-29 00:12:00|110186.5|110136.5|110193.4|110143.4|110201.2|110151.2|110180.2|110130.2|52
1722211930000|2024-07-29 00:12:10|110191.7|110141.7|110167.6|110117.6|110193|110143|110162.9|110112.9|52
1722211940000|2024-07-29 00:12:20|110167.5|110117.5|110159.4|110109.4|110178.8|110128.8|110158.1|110108.1|58
1722211950000|2024-07-29 00:12:30|110163.1|110113.1|110162.4|110112.4|110173.7|110123.7|110159.5|110109.5|59
1722211960000|2024-07-29 00:12:40|110161.8|110111.8|110162.2|110112.2|110205.5|110123|110156.1|110076.5|63
1722211970000|2024-07-29 00:12:50|110168.4|110118.4|110168.9|110118.9|110174.2|110124.2|110164.7|110114.7|54
1722211980000|2024-07-29 00:13:00|110169.8|110119.8|110170.4|110120.4|110172.6|110122.6|110161.6|110111.6|62
1722211990000|2024-07-29 00:13:10|110169.7|110119.7|110156.2|110106.2|110182|110132|110147.6|110097.6|61
1722212000000|2024-07-29 00:13:20|110159|110109|110151.1|110101.1|110170.7|110120.7|110151.1|110101.1|49
1722212010000|2024-07-29 00:13:30|110150.1|110100.1|110158.3|110108.3|110160.1|110110.1|110149.4|110099.4|49
1722212020000|2024-07-29 00:13:40|110159.8|110109.8|110162.8|110112.8|110166.4|110116.4|110154.9|110104.9|62
1722212030000|2024-07-29 00:13:50|110160.2|110110.2|110161.7|110111.7|110165.2|110115.2|110160|110110|55
1722212040000|2024-07-29 00:14:00|110162.6|110112.6|110163.2|110113.2|110169.3|110119.3|110158.9|110108.9|47
1722212050000|2024-07-29 00:14:10|110164.2|110114.2|110160.6|110110.6|110167.4|110117.4|110157.9|110107.9|49
1722212060000|2024-07-29 00:14:20|110160.4|110110.4|110154.3|110104.3|110161|110111|110152.9|110102.9|28
1722212070000|2024-07-29 00:14:30|110153.1|110103.1|110150.2|110100.2|110159.6|110109.6|110149|110099|17
1722212080000|2024-07-29 00:14:40|110150.5|110100.5|110154.4|110104.4|110158.4|110108.4|110150.5|110100.5|38
1722212090000|2024-07-29 00:14:50|110153.7|110103.7|110160.6|110110.6|110165.1|110115.1|110153.7|110103.7|44
1722212100000|2024-07-29 00:15:00|110159.6|110109.6|110158.6|110108.6|110159.6|110109.6|110141.2|110091.2|48
1722212110000|2024-07-29 00:15:10|110159.2|110109.2|110155.9|110105.9|110162|110112|110149.8|110099.8|60
1722212120000|2024-07-29 00:15:20|110155.1|110105.1|110155.2|110105.2|110161|110111|110154.6|110104.6|41
1722212130000|2024-07-29 00:15:30|110155.7|110105.7|110151.5|110101.5|110156.7|110106.7|110150.2|110100.2|41
1722212140000|2024-07-29 00:15:40|110149.9|110099.9|110184.5|110050.8|110186.3|110100.2|110141.6|110047.2|63
1722212150000|2024-07-29 00:15:50|110184.4|110048.6|110189.5|110052.1|110197.3|110100.1|110143.1|110047.8|57
1722212160000|2024-07-29 00:16:00|110189.9|110062.6|110149.9|110099.9|110189.9|110103.9|110147.5|110062.6|39
1722212170000|2024-07-29 00:16:10|110150.3|110100.3|110149.5|110099.5|110150.6|110100.6|110147.5|110097.5|23
1722212180000|2024-07-29 00:16:20|110149.1|110099.1|110156.8|110106.8|110157|110107|110149.1|110099.1|22
1722212190000|2024-07-29 00:16:30|110156.9|110106.9|110184.2|110036.6|110190.3|110106.9|110131.3|110034.4|42
1722212200000|2024-07-29 00:16:40|110168.4|110032.2|110165.1|110036.4|110186.3|110079.4|110121.1|110032.2|55
1722212210000|2024-07-29 00:16:50|110123.9|110073.9|110117.7|110067.7|110186.2|110074.8|110117.7|110031.3|50
1722212220000|2024-07-29 00:17:00|110121.9|110071.9|110153.6|110027.4|110160.8|110071.9|110112.1|110027.4|34
1722212230000|2024-07-29 00:17:10|110155.4|110027.2|110151.7|110101.7|110162.5|110101.7|110105.8|110018.1|35
1722212240000|2024-07-29 00:17:20|110151.5|110101.5|110153.8|110103.8|110157.5|110107.5|110147.7|110097.7|29
1722212250000|2024-07-29 00:17:30|110153.1|110103.1|110165.2|110035.3|110190.5|110103.4|110127.1|110029.4|43
1722212260000|2024-07-29 00:17:40|110164.2|110030.7|110159.5|110033|110170.4|110071.9|110121.3|110030.2|41
1722212270000|2024-07-29 00:17:50|110159.4|110033.1|110155|110028.4|110166.7|110069.2|110116.7|110024|34
1722212280000|2024-07-29 00:18:00|110161.6|110031.6|110110.2|110060.2|110173.6|110070.4|110108.2|110029.5|51
1722212290000|2024-07-29 00:18:10|110109.2|110059.2|110109.7|110059.7|110152.9|110062.5|110108|110023.7|22
1722212300000|2024-07-29 00:18:20|110111.2|110061.2|110109.9|110059.9|110111.2|110061.2|110107.5|110057.5|17
1722212310000|2024-07-29 00:18:30|110109.7|110059.7|110110.4|110060.4|110115.8|110065.8|110109.5|110059.5|26
1722212320000|2024-07-29 00:18:40|110110.1|110060.1|110116.2|110066.2|110122.8|110072.8|110109.9|110059.9|37
1722212330000|2024-07-29 00:18:50|110117.5|110067.5|110118.1|110068.1|110118.8|110068.8|110114.5|110064.5|27
1722212340000|2024-07-29 00:19:00|110119.3|110069.3|110109.7|110059.7|110160.8|110072.5|110108.7|110031.6|32
1722212350000|2024-07-29 00:19:10|110109.5|110059.5|110110.6|110060.6|110112.8|110062.8|110108.5|110058.5|19
1722212360000|2024-07-29 00:19:20|110108.4|110058.4|110110.7|110060.7|110154.8|110069.2|110108.3|110028|36
1722212370000|2024-07-29 00:19:30|110109.7|110059.7|110111|110061|110114.2|110064.2|110105.7|110055.7|45
1722212380000|2024-07-29 00:19:40|110110.9|110060.9|110112.3|110062.3|110114.7|110064.7|110108.3|110058.3|28
1722212390000|2024-07-29 00:19:50|110112.6|110062.6|110113|110063|110116.3|110066.3|110111.5|110061.5|31
1722212400000|2024-07-29 00:20:00|110113.5|110063.5|110107.2|110057.2|110113.5|110063.5|110105.6|110055.6|18
1722212410000|2024-07-29 00:20:10|110108.5|110058.5|110104.7|110054.7|110109.6|110059.6|110104.7|110054.7|13
1722212420000|2024-07-29 00:20:20|110106.4|110056.4|110112.7|110062.7|110114.5|110064.5|110105.1|110055.1|26
1722212430000|2024-07-29 00:20:30|110111.8|110061.8|110143.1|110016|110157.3|110069.4|110105.6|110015.3|34
1722212440000|2024-07-29 00:20:40|110143|110015.2|110176.7|110030.2|110176.7|110030.2|110139.9|110007.5|41
1722212450000|2024-07-29 00:20:50|110176.9|110030.5|110168.5|110019.5|110177.4|110031.5|110161.6|110018.4|32
1722212460000|2024-07-29 00:21:00|110167.6|110019.7|110159.5|110024.9|110175.5|110032.1|110150.3|110019.7|33
1722212470000|2024-07-29 00:21:10|110160.7|110024.3|110168.2|110024.4|110187.1|110038.5|110155.2|110022.8|58
1722212480000|2024-07-29 00:21:20|110166.7|110024|110152.7|110026.3|110175.3|110072.3|110105|110020|55
1722212490000|2024-07-29 00:21:30|110146|110020.2|110152.8|110025.9|110171.1|110028.2|110146|110018.6|55
1722212500000|2024-07-29 00:21:40|110157.2|110026.4|110117.5|110067.5|110164.7|110067.5|110107.4|110019.4|37
1722212510000|2024-07-29 00:21:50|110117.3|110067.3|110109.5|110059.5|110117.3|110067.3|110108.5|110058.5|11
1722212520000|2024-07-29 00:22:00|110110.2|110060.2|110106.4|110056.4|110112|110062|110106.1|110056.1|13
1722212530000|2024-07-29 00:22:10|110106.9|110056.9|110107.6|110057.6|110107.6|110057.6|110106.6|110056.6|6
1722212540000|2024-07-29 00:22:20|110107.5|110057.5|110101.2|110051.2|110107.5|110057.5|110100.9|110050.9|9
1722212550000|2024-07-29 00:22:30|110100.9|110050.9|110101.4|110051.4|110103.6|110053.6|110097.2|110047.2|13
1722212560000|2024-07-29 00:22:40|110100.5|110050.5|110099.7|110049.7|110102|110052|110097.5|110047.5|13
1722212570000|2024-07-29 00:22:50|110098.9|110048.9|110096.6|110046.6|110099.8|110049.8|110092.7|110042.7|15
1722212580000|2024-07-29 00:23:00|110097.1|110047.1|110101.8|110051.8|110105.5|110055.5|110097.1|110047.1|22
1722212590000|2024-07-29 00:23:10|110101.7|110051.7|110110.9|110060.9|110114.3|110064.3|110101.7|110051.7|42
1722212600000|2024-07-29 00:23:20|110106.8|110056.8|110111.7|110061.7|110117.8|110067.8|110101.4|110051.4|41
1722212610000|2024-07-29 00:23:30|110112|110062|110083.7|110033.7|110121.6|110071.6|110079.6|110029.6|53
1722212620000|2024-07-29 00:23:40|110082.5|110032.5|110080.7|110030.7|110082.6|110032.6|110080.7|110030.7|12
1722212630000|2024-07-29 00:23:50|110080.9|110030.9|110074.6|110024.6|110080.9|110030.9|110072.1|110022.1|21
1722212640000|2024-07-29 00:24:00|110075.1|110025.1|110075.1|110025.1|110077.9|110027.9|110071.1|110021.1|29
1722212650000|2024-07-29 00:24:10|110074.3|110024.3|110072|110022|110081.9|110031.9|110064.7|110014.7|33
1722212660000|2024-07-29 00:24:20|110074.1|110024.1|110077.3|110027.3|110079.4|110029.4|110072.1|110022.1|13
1722212670000|2024-07-29 00:24:30|110074|110024|110076|110026|110077.2|110027.2|110074|110024|11
1722212680000|2024-07-29 00:24:40|110075.1|110025.1|110092.2|110042.2|110092.8|110042.8|110075.1|110025.1|35
1722212690000|2024-07-29 00:24:50|110092.1|110042.1|110086.7|110036.7|110104.2|110054.2|110086.4|110036.4|26
1722212700000|2024-07-29 00:25:00|110087|110037|110093.8|110043.8|110094.6|110044.6|110083.7|110033.7|24
1722212710000|2024-07-29 00:25:10|110089.1|110039.1|110085|110035|110098.9|110048.9|110082.6|110032.6|24
1722212720000|2024-07-29 00:25:20|110089|110039|110079.9|110029.9|110089|110039|110077.5|110027.5|28
1722212730000|2024-07-29 00:25:30|110080.4|110030.4|110085|110035|110087.8|110037.8|110072.1|110022.1|59
1722212740000|2024-07-29 00:25:40|110079.9|110029.9|110074|110024|110081|110031|110072|110022|28
1722212750000|2024-07-29 00:25:50|110073.6|110023.6|110077.4|110027.4|110077.7|110027.7|110073.6|110023.6|9
1722212760000|2024-07-29 00:26:00|110073.6|110023.6|110073.3|110023.3|110073.8|110023.8|110072.4|110022.4|4
1722212770000|2024-07-29 00:26:10|110082.4|110032.4|110071.7|110021.7|110086.9|110036.9|110065.8|110015.8|65
1722212780000|2024-07-29 00:26:20|110071|110021|110078.3|110028.3|110079.4|110029.4|110059.5|110009.5|27
1722212790000|2024-07-29 00:26:30|110078.2|110028.2|110089|110039|110089.6|110039.6|110074.5|110024.5|32
1722212800000|2024-07-29 00:26:40|110089.5|110039.5|110090.7|110040.7|110094.6|110044.6|110086.8|110036.8|26
1722212810000|2024-07-29 00:26:50|110090.9|110040.9|110082.1|110032.1|110091.9|110041.9|110081.8|110031.8|31
1722212820000|2024-07-29 00:27:00|110082.8|110032.8|110085.4|110035.4|110085.9|110035.9|110081.8|110031.8|18
1722212830000|2024-07-29 00:27:10|110085.3|110035.3|110085|110035|110086|110036|110081.5|110031.5|21
1722212840000|2024-07-29 00:27:20|110084.6|110034.6|110089.9|110039.9|110089.9|110039.9|110084.6|110034.6|12
1722212850000|2024-07-29 00:27:30|110089.7|110039.7|110090.1|110040.1|110092.3|110042.3|110088.2|110038.2|14
1722212860000|2024-07-29 00:27:40|110090.2|110040.2|110088.4|110038.4|110090.4|110040.4|110084.3|110034.3|37
1722212870000|2024-07-29 00:27:50|110088.1|110038.1|110082.4|110032.4|110088.1|110038.1|110082.4|110032.4|7
1722212880000|2024-07-29 00:28:00|110082|110032|110083.1|110033.1|110083.1|110033.1|110081.7|110031.7|6
1722212890000|2024-07-29 00:28:10|110083.2|110033.2|110085.3|110035.3|110085.4|110035.4|110081.3|110031.3|5
1722212900000|2024-07-29 00:28:20|110079.7|110029.7|110086|110036|110093.6|110043.6|110078.8|110028.8|38
1722212910000|2024-07-29 00:28:30|110083.4|110033.4|110086.1|110036.1|110087.1|110037.1|110083.4|110033.4|32
1722212920000|2024-07-29 00:28:40|110086.3|110036.3|110083.6|110033.6|110089.8|110039.8|110081.8|110031.8|25
1722212930000|2024-07-29 00:28:50|110083.4|110033.4|110088.6|110038.6|110088.6|110038.6|110083.4|110033.4|13
1722212940000|2024-07-29 00:29:00|110086.9|110036.9|110085.9|110035.9|110090.2|110040.2|110085.5|110035.5|15
1722212950000|2024-07-29 00:29:10|110090.1|110040.1|110090|110040|110090.1|110040.1|110090|110040|2
1722212960000|2024-07-29 00:29:20|110089.7|110039.7|110090|110040|110092|110042|110089.7|110039.7|5
1722212970000|2024-07-29 00:29:30|110089.7|110039.7|110087|110037|110089.8|110039.8|110087|110037|5
1722212980000|2024-07-29 00:29:40|110091.9|110041.9|110091.7|110041.7|110091.9|110041.9|110089.1|110039.1|6
1722212990000|2024-07-29 00:29:50|110091.6|110041.6|110089.5|110039.5|110091.8|110041.8|110089.4|110039.4|9
1722213000000|2024-07-29 00:30:00|110090.2|110040.2|110089.9|110039.9|110090.7|110040.7|110084.6|110034.6|28
1722213010000|2024-07-29 00:30:10|110090.5|110040.5|110085|110035|110090.5|110040.5|110082.5|110032.5|13
1722213020000|2024-07-29 00:30:20|110083.4|110033.4|110088.7|110038.7|110089.7|110039.7|110083.1|110033.1|11
1722213030000|2024-07-29 00:30:30|110088.9|110038.9|110089|110039|110089|110039|110088.9|110038.9|2
1722213040000|2024-07-29 00:30:40|110088.9|110038.9|110084.5|110034.5|110089.4|110039.4|110075.9|110025.9|19
1722213050000|2024-07-29 00:30:50|110084.6|110034.6|110085.6|110035.6|110085.6|110035.6|110084.6|110034.6|3
1722213060000|2024-07-29 00:31:00|110084.2|110034.2|110085.1|110035.1|110085.7|110035.7|110084.2|110034.2|9
1722213070000|2024-07-29 00:31:10|110085|110035|110085|110035|110089.6|110039.6|110083.6|110033.6|14
1722213080000|2024-07-29 00:31:20|110087.4|110037.4|110087.8|110037.8|110090.4|110040.4|110086.8|110036.8|19
1722213090000|2024-07-29 00:31:30|110088.7|110038.7|110079.6|110029.6|110093.2|110043.2|110078.1|110028.1|32
1722213100000|2024-07-29 00:31:40|110085.3|110035.3|110062.3|110012.3|110117.5|110036.7|110054.4|109938.2|29
1722213110000|2024-07-29 00:31:50|110061.2|110011.2|110046.8|109996.8|110091.5|110016.7|110044.4|109945.5|35
1722213120000|2024-07-29 00:32:00|110048.8|109998.8|110047.9|109997.9|110085.1|110008.8|110045.4|109959.1|33
1722213130000|2024-07-29 00:32:10|110047.4|109997.4|110032.9|109982.9|110095.7|110007.2|110030|109952.4|50
1722213140000|2024-07-29 00:32:20|110033.9|109983.9|110036.3|109986.3|110042.5|109992.5|110033.4|109983.4|31
1722213150000|2024-07-29 00:32:30|110036.1|109986.1|110037.1|109987.1|110037.2|109987.2|110036.1|109986.1|5
1722213160000|2024-07-29 00:32:40|110037.2|109987.2|110036.3|109986.3|110038.5|109988.5|110031.3|109981.3|16
1722213170000|2024-07-29 00:32:50|110037.9|109987.9|110049|109999|110085.7|110001.7|110035.5|109960.4|37
1722213180000|2024-07-29 00:33:00|110050.9|110000.9|110096|110046|110120.1|110047.1|110045.3|109993.7|47
1722213190000|2024-07-29 00:33:10|110096.9|110046.9|110093|110043|110138.5|110048.6|110088.8|110001.7|18
1722213200000|2024-07-29 00:33:20|110093.2|110043.2|110093.2|110043.2|110141.4|110046.1|110092.7|110005|14
1722213210000|2024-07-29 00:33:30|110092.9|110042.9|110129|110002.7|110142|110050.4|110074.4|109997|28
1722213220000|2024-07-29 00:33:40|110089.3|110039.3|110083.7|110033.7|110091.2|110041.2|110082.4|110032.4|18
1722213230000|2024-07-29 00:33:50|110084.2|110034.2|110135|109996.6|110135|110043.2|110076.9|109976.3|32
1722213240000|2024-07-29 00:34:00|110123|109994.9|110092.7|110042.7|110137.9|110044|110088.9|109994.9|21
1722213250000|2024-07-29 00:34:10|110093.2|110043.2|110092.4|110042.4|110094.1|110044.1|110092.4|110042.4|7
1722213260000|2024-07-29 00:34:20|110092.1|110042.1|110095.7|110045.7|110096.5|110046.5|110091.7|110041.7|8
1722213270000|2024-07-29 00:34:30|110095.8|110045.8|110095.8|110045.8|110096.1|110046.1|110095.7|110045.7|6
1722213280000|2024-07-29 00:34:40|110094.3|110044.3|110094.8|110044.8|110094.8|110044.8|110092.6|110042.6|9
1722213290000|2024-07-29 00:34:50|110092.2|110042.2|110097.2|110047.2|110097.2|110047.2|110092.2|110042.2|8
1722213300000|2024-07-29 00:35:00|110097.4|110047.4|110097.5|110047.5|110097.5|110047.5|110092.3|110042.3|10
1722213310000|2024-07-29 00:35:10|110094.6|110044.6|110090.4|110040.4|110098.8|110048.8|110078.8|110028.8|24
1722213320000|2024-07-29 00:35:20|110093.4|110043.4|110124.9|109993.1|110125.5|110044.4|110072.4|109993.1|35
1722213330000|2024-07-29 00:35:30|110111.6|109980.4|110075.4|110025.4|110138.4|110038.2|110062.6|109979.6|62
1722213340000|2024-07-29 00:35:40|110073.9|110023.9|110068.5|110018.5|110104.4|110023.9|110063.7|109971.3|21
1722213350000|2024-07-29 00:35:50|110069.2|110019.2|110061.6|110011.6|110099.9|110019.4|110060|109966.6|21
1722213360000|2024-07-29 00:36:00|110062.6|110012.6|110064.7|110014.7|110065.6|110015.6|110053.3|110003.3|12
1722213370000|2024-07-29 00:36:10|110064.1|110014.1|110062.7|110012.7|110111.8|110017.5|110055.8|109976|30
1722213380000|2024-07-29 00:36:20|110063.8|110013.8|110060.9|110010.9|110065.2|110015.2|110056.7|110006.7|10
1722213390000|2024-07-29 00:36:30|110061.1|110011.1|110062.8|110012.8|110062.8|110012.8|110054.9|110004.9|23
1722213400000|2024-07-29 00:36:40|110062.3|110012.3|110060.8|110010.8|110062.3|110012.3|110054|110004|19
1722213410000|2024-07-29 00:36:50|110061|110011|110056.1|110006.1|110061|110011|110054.8|110004.8|10
1722213420000|2024-07-29 00:37:00|110059.6|110009.6|110067.3|110017.3|110073.6|110023.6|110058.2|110008.2|25
1722213430000|2024-07-29 00:37:10|110068.5|110018.5|110071.2|110021.2|110075.5|110025.5|110062.5|110012.5|44
1722213440000|2024-07-29 00:37:20|110071.4|110021.4|110064.6|110014.6|110115.4|110028.9|110058.2|109990.1|35
1722213450000|2024-07-29 00:37:30|110065.1|110015.1|110069.5|110019.5|110071.2|110021.2|110064.9|110014.9|24
1722213460000|2024-07-29 00:37:40|110069.6|110019.6|110065.3|110015.3|110071.9|110021.9|110063.8|110013.8|21
1722213470000|2024-07-29 00:37:50|110064.4|110014.4|110069.1|110019.1|110074.1|110024.1|110057.5|110007.5|39
1722213480000|2024-07-29 00:38:00|110068.5|110018.5|110072.7|110022.7|110075.9|110025.9|110064.7|110014.7|41
1722213490000|2024-07-29 00:38:10|110110.8|109985.5|110076.1|110026.1|110110.8|110035.8|110069.5|109985.5|53
1722213500000|2024-07-29 00:38:20|110121.6|109995.8|110075.4|110025.4|110121.6|110033.1|110069.6|109989|56
1722213510000|2024-07-29 00:38:30|110074.1|110024.1|110117.6|109987.7|110124.2|110033.9|110063.2|109986.2|66
1722213520000|2024-07-29 00:38:40|110117.2|109986.7|110069.4|110019.4|110117.2|110023.5|110060.5|109979.5|48
1722213530000|2024-07-29 00:38:50|110069.2|110019.2|110139.4|110013.7|110153.2|110060.7|110069.2|109991.2|67
1722213540000|2024-07-29 00:39:00|110092.4|110010.6|110082.8|110032.8|110146.8|110051.8|110080|110002.7|49
1722213550000|2024-07-29 00:39:10|110082.4|110032.4|110091.2|110041.2|110091.2|110041.2|110076.7|110026.7|46
1722213560000|2024-07-29 00:39:20|110089.7|110039.7|110092.2|110042.2|110135.6|110052.3|110089.7|110003.4|24
1722213570000|2024-07-29 00:39:30|110090.9|110040.9|110093.4|110043.4|110093.4|110043.4|110090|110040|12
1722213580000|2024-07-29 00:39:40|110092.7|110042.7|110091.4|110041.4|110092.7|110042.7|110090.6|110040.6|13
1722213590000|2024-07-29 00:39:50|110088.8|110038.8|110086.1|110036.1|110089.8|110039.8|110086.1|110036.1|6
1722213600000|2024-07-29 00:40:00|110087.9|110037.9|110085.8|110035.8|110090.5|110040.5|110084.9|110034.9|31
1722213610000|2024-07-29 00:40:10|110086.1|110036.1|110094.1|110044.1|110135.1|110052.1|110084.1|110008|28
1722213620000|2024-07-29 00:40:20|110096.2|110046.2|110092.1|110042.1|110096.2|110046.2|110091.9|110041.9|8
1722213630000|2024-07-29 00:40:30|110091.5|110041.5|110088.7|110038.7|110091.5|110041.5|110088.5|110038.5|9
1722213640000|2024-07-29 00:40:40|110090.2|110040.2|110084.1|110034.1|110092.2|110042.2|110071.8|110021.8|39
1722213650000|2024-07-29 00:40:50|110081.5|110031.5|110077.9|110027.9|110083.9|110033.9|110068.9|110018.9|57
1722213660000|2024-07-29 00:41:00|110072.6|110022.6|110078.9|110028.9|110086.2|110036.2|110072.6|110022.6|41
1722213670000|2024-07-29 00:41:10|110076.6|110026.6|110078.8|110028.8|110093.2|110043.2|110069.6|110019.6|60
1722213680000|2024-07-29 00:41:20|110072.3|110022.3|110073.7|110023.7|110090.2|110040.2|110061.4|110011.4|66
1722213690000|2024-07-29 00:41:30|110071.6|110021.6|110063|110013|110076.9|110026.9|110061.2|110011.2|51
1722213700000|2024-07-29 00:41:40|110063.6|110013.6|110061.7|110011.7|110096.3|110023.1|110058.5|109965.3|68
1722213710000|2024-07-29 00:41:50|110062.9|110012.9|110069.7|110019.7|110122|110030|110058.6|109991.7|46
1722213720000|2024-07-29 00:42:00|110070.5|110020.5|110068.6|110018.6|110070.5|110020.5|110065.4|110015.4|9
1722213730000|2024-07-29 00:42:10|110068.7|110018.7|110069|110019|110069.6|110019.6|110068.7|110018.7|6
1722213740000|2024-07-29 00:42:20|110069.3|110019.3|110063.2|110013.2|110069.3|110019.3|110061.6|110011.6|13
1722213750000|2024-07-29 00:42:30|110063.1|110013.1|110061.2|110011.2|110063.2|110013.2|110056.6|110006.6|16
1722213760000|2024-07-29 00:42:40|110057.3|110007.3|110065.3|110015.3|110071.6|110021.6|110055.5|110005.5|35
1722213770000|2024-07-29 00:42:50|110067.6|110017.6|110042|109992|110092.7|110017.6|110033.6|109938.5|47
1722213780000|2024-07-29 00:43:00|110041.9|109991.9|110031|109981|110043.8|109993.8|110023.9|109973.9|33
1722213790000|2024-07-29 00:43:10|110031.8|109981.8|110038.3|109988.3|110081.7|109988.7|110030.5|109953.4|35
1722213800000|2024-07-29 00:43:20|110038.1|109988.1|110040.5|109990.5|110081.3|109997.7|110027.9|109953.4|26
1722213810000|2024-07-29 00:43:30|110039.8|109989.8|110032.3|109982.3|110081.9|109990.3|110026.9|109946.2|49
1722213820000|2024-07-29 00:43:40|110032.9|109982.9|110038.5|109988.5|110041.7|109991.7|110031.4|109981.4|15
1722213830000|2024-07-29 00:43:50|110038.7|109988.7|110027.2|109977.2|110044.7|109994.7|110025.3|109975.3|41
1722213840000|2024-07-29 00:44:00|110028|109978|110031.6|109981.6|110034.1|109984.1|110025.1|109975.1|50
1722213850000|2024-07-29 00:44:10|110025.8|109975.8|110029|109979|110077.6|109989|110020.2|109948.5|50
1722213860000|2024-07-29 00:44:20|110024.7|109974.7|110016.4|109966.4|110034.8|109984.8|110015.4|109965.4|42
1722213870000|2024-07-29 00:44:30|110015.9|109965.9|110035.5|109985.5|110093.4|109992.2|110015.8|109952.7|36
1722213880000|2024-07-29 00:44:40|110037.4|109987.4|110037.8|109987.8|110038.2|109988.2|110035.6|109985.6|11
1722213890000|2024-07-29 00:44:50|110037.6|109987.6|110039.3|109989.3|110039.3|109989.3|110037.6|109987.6|5
1722213900000|2024-07-29 00:45:00|110039.2|109989.2|110038.7|109988.7|110040.5|109990.5|110038.6|109988.6|8
1722213910000|2024-07-29 00:45:10|110038.6|109988.6|110037.8|109987.8|110038.6|109988.6|110037.8|109987.8|3
1722213920000|2024-07-29 00:45:20|110038|109988|110038.3|109988.3|110038.3|109988.3|110038|109988|4
1722213930000|2024-07-29 00:45:30|110038.2|109988.2|110036|109986|110038.9|109988.9|110036|109986|8
1722213940000|2024-07-29 00:45:40|110035.1|109985.1|110036.4|109986.4|110036.8|109986.8|110035.1|109985.1|9
1722213950000|2024-07-29 00:45:50|110036.5|109986.5|110039.6|109989.6|110039.6|109989.6|110036.5|109986.5|2
1722213960000|2024-07-29 00:46:00|110039.7|109989.7|110038.4|109988.4|110039.7|109989.7|110038.4|109988.4|5
1722213970000|2024-07-29 00:46:10|110038.2|109988.2|110038.2|109988.2|110038.3|109988.3|110038.2|109988.2|3
1722213980000|2024-07-29 00:46:20|110038.4|109988.4|110035|109985|110038.4|109988.4|110035|109985|4
1722213990000|2024-07-29 00:46:30|110034.9|109984.9|110044.9|109994.9|110050.4|110000.4|110034.9|109984.9|17
1722214000000|2024-07-29 00:46:40|110043.6|109993.6|110042.8|109992.8|110045.2|109995.2|110042.8|109992.8|7
1722214010000|2024-07-29 00:46:50|110042.7|109992.7|110042.4|109992.4|110044.1|109994.1|110042.4|109992.4|7
1722214020000|2024-07-29 00:47:00|110042.1|109992.1|110045|109995|110046.1|109996.1|110038.6|109988.6|24
1722214030000|2024-07-29 00:47:10|110045.1|109995.1|110039.3|109989.3|110045.5|109995.5|110037.4|109987.4|36
1722214040000|2024-07-29 00:47:20|110039.8|109989.8|110042.1|109992.1|110087.9|109996.4|110037.1|109957.4|23
1722214050000|2024-07-29 00:47:30|110040.9|109990.9|110032.4|109982.4|110041.5|109991.5|110032.4|109982.4|16
1722214060000|2024-07-29 00:47:40|110032.5|109982.5|110042.9|109992.9|110084.2|109999|110031.4|109958.6|32
1722214070000|2024-07-29 00:47:50|110043.3|109993.3|110040.9|109990.9|110045|109995|110040.9|109990.9|12
1722214080000|2024-07-29 00:48:00|110041.5|109991.5|110042|109992|110042|109992|110040.8|109990.8|7
1722214090000|2024-07-29 00:48:10|110042.7|109992.7|110043|109993|110043.4|109993.4|110042.3|109992.3|5
1722214100000|2024-07-29 00:48:20|110043.1|109993.1|110049.2|109999.2|110051.2|110001.2|110040.4|109990.4|15
1722214110000|2024-07-29 00:48:30|110049.3|109999.3|110021.2|109971.2|110049.3|109999.3|110015.5|109965.5|53
1722214120000|2024-07-29 00:48:40|110017.3|109967.3|110026.5|109976.5|110090.5|109997|110014.7|109940.9|72
1722214130000|2024-07-29 00:48:50|110027|109977|110026.4|109976.4|110041.3|109991.3|110025.6|109975.6|40
1722214140000|2024-07-29 00:49:00|110024.1|109974.1|110029.4|109979.4|110042.5|109992.5|110019.6|109969.6|71
1722214150000|2024-07-29 00:49:10|110022.4|109972.4|110027|109977|110030.8|109980.8|110019.5|109969.5|44
1722214160000|2024-07-29 00:49:20|110026.5|109976.5|110041.2|109991.2|110043|109993|110019.8|109969.8|53
1722214170000|2024-07-29 00:49:30|110034.5|109984.5|110026.7|109976.7|110039|109989|110020.1|109970.1|53
1722214180000|2024-07-29 00:49:40|110027.6|109977.6|110018.6|109968.6|110067|109985.8|110016.8|109941.4|69
1722214190000|2024-07-29 00:49:50|110017|109967|110032.6|109982.6|110073.1|109994.7|110017|109944.2|56
1722214200000|2024-07-29 00:50:00|110032.5|109982.5|110032.8|109982.8|110040|109990|110022.6|109972.6|56
1722214210000|2024-07-29 00:50:10|110032.7|109982.7|110035.5|109985.5|110099.5|109994.9|110020.5|109948.7|64
1722214220000|2024-07-29 00:50:20|110029.1|109979.1|110016.5|109966.5|110035.5|109985.5|110012.8|109962.8|51
1722214230000|2024-07-29 00:50:30|110015|109965|110011.8|109961.8|110029.3|109979.3|110011.7|109961.7|51
1722214240000|2024-07-29 00:50:40|110015.1|109965.1|110020.4|109970.4|110020.4|109970.4|110010.1|109960.1|26
1722214250000|2024-07-29 00:50:50|110020.6|109970.6|110022.7|109972.7|110022.7|109972.7|110020.6|109970.6|14
1722214260000|2024-07-29 00:51:00|110022.6|109972.6|110019.3|109969.3|110023|109973|110019.3|109969.3|6
1722214270000|2024-07-29 00:51:10|110019|109969|110017.5|109967.5|110020.5|109970.5|110016.7|109966.7|11
1722214280000|2024-07-29 00:51:20|110018|109968|110015.3|109965.3|110022.6|109972.6|110014.5|109964.5|20
1722214290000|2024-07-29 00:51:30|110014.5|109964.5|110012.9|109962.9|110014.9|109964.9|110012.4|109962.4|9
1722214300000|2024-07-29 00:51:40|110013.6|109963.6|110012.7|109962.7|110020.4|109970.4|110011.5|109961.5|13
1722214310000|2024-07-29 00:51:50|110017.8|109967.8|110027|109977|110035.8|109985.8|110007.8|109957.8|62
1722214320000|2024-07-29 00:52:00|110019.9|109969.9|109997|109947|110025.8|109975.8|109997|109947|52
1722214330000|2024-07-29 00:52:10|110001.8|109951.8|110003.6|109953.6|110019.1|109969.1|109996.9|109946.9|45
1722214340000|2024-07-29 00:52:20|110011.9|109961.9|110001.4|109951.4|110017.4|109967.4|109995.2|109945.2|49
1722214350000|2024-07-29 00:52:30|110003|109953|109995.5|109945.5|110008.1|109958.1|109982.7|109932.7|41
1722214360000|2024-07-29 00:52:40|109994.5|109944.5|109996.2|109946.2|110052.1|109954.7|109994.4|109916.4|34
1722214370000|2024-07-29 00:52:50|109994.4|109944.4|109982.1|109932.1|110000.7|109950.7|109980.7|109930.7|36
1722214380000|2024-07-29 00:53:00|109982|109932|109995.3|109945.3|109996.7|109946.7|109979.1|109929.1|22
1722214390000|2024-07-29 00:53:10|109996|109946|109984.2|109934.2|109996.3|109946.3|109984.2|109934.2|12
1722214400000|2024-07-29 00:53:20|109983.8|109933.8|109997.5|109947.5|110000.6|109950.6|109983.3|109933.3|29
1722214410000|2024-07-29 00:53:30|109997.4|109947.4|110000.6|109950.6|110001.6|109951.6|109994.6|109944.6|19
1722214420000|2024-07-29 00:53:40|109993.7|109943.7|109988.6|109938.6|109994.2|109944.2|109983.4|109933.4|25
1722214430000|2024-07-29 00:53:50|109989|109939|109992.9|109942.9|110002.7|109952.7|109986.1|109936.1|36
1722214440000|2024-07-29 00:54:00|109993.5|109943.5|109998.4|109948.4|110003.8|109953.8|109989.2|109939.2|23
1722214450000|2024-07-29 00:54:10|109989.4|109939.4|109986.7|109936.7|110002.3|109952.3|109981.9|109931.9|23
1722214460000|2024-07-29 00:54:20|109987|109937|109988.9|109938.9|109993.9|109943.9|109986.6|109936.6|16
1722214470000|2024-07-29 00:54:30|109989|109939|109988|109938|109996.8|109946.8|109986.2|109936.2|26
1722214480000|2024-07-29 00:54:40|109987.4|109937.4|109998.7|109948.7|110044.2|109953.7|109984.3|109907.6|38
1722214490000|2024-07-29 00:54:50|110002.9|109952.9|109993.6|109943.6|110041.2|109952.9|109989.3|109915.4|59
1722214500000|2024-07-29 00:55:00|109994.4|109944.4|109973|109923|109994.4|109944.4|109971.3|109921.3|46
1722214510000|2024-07-29 00:55:10|109974.1|109924.1|109971.7|109921.7|109976.2|109926.2|109971.2|109921.2|13
1722214520000|2024-07-29 00:55:20|109971.6|109921.6|109964.8|109914.8|109972.5|109922.5|109964.8|109914.8|21
1722214530000|2024-07-29 00:55:30|109964.6|109914.6|109963.5|109913.5|109965|109915|109963|109913|14
1722214540000|2024-07-29 00:55:40|109963.9|109913.9|109943.7|109893.7|109964.9|109914.9|109943.7|109893.7|33
1722214550000|2024-07-29 00:55:50|109943|109893|109935|109885|109943|109893|109930.7|109880.7|18
1722214560000|2024-07-29 00:56:00|109934.5|109884.5|109909.7|109859.7|109956.4|109885.1|109895.4|109812.4|40
1722214570000|2024-07-29 00:56:10|109909.5|109859.5|109914.1|109864.1|109926.2|109876.2|109905.3|109855.3|52
1722214580000|2024-07-29 00:56:20|109914.5|109864.5|109925.4|109875.4|109929.2|109879.2|109909.4|109859.4|66
1722214590000|2024-07-29 00:56:30|109929.2|109879.2|109900|109850|109930.3|109880.3|109888.7|109799.3|71
1722214600000|2024-07-29 00:56:40|109896.3|109846.3|109898|109848|109951.8|109875.7|109893.1|109810.4|46
1722214610000|2024-07-29 00:56:50|109895.1|109845.1|109901.4|109851.4|109930.6|109851.4|109882.9|109798.2|47
1722214620000|2024-07-29 00:57:00|109902.9|109852.9|109895.3|109845.3|109928.6|109878.6|109881.4|109800.3|62
1722214630000|2024-07-29 00:57:10|109895.7|109845.7|109902.7|109852.7|109950|109882.4|109890.8|109810.9|60
1722214640000|2024-07-29 00:57:20|109902.6|109852.6|109898.6|109848.6|109903.5|109853.5|109884.9|109834.9|55
1722214650000|2024-07-29 00:57:30|109896.2|109846.2|109899.3|109849.3|109926.9|109876.9|109888.4|109838.4|71
1722214660000|2024-07-29 00:57:40|109899.8|109849.8|109962.2|109836.9|109962.2|109874.2|109887.1|109804.6|58
1722214670000|2024-07-29 00:57:50|109969.8|109834.6|109912.4|109862.4|109969.8|109863.9|109907.3|109817.6|34
1722214680000|2024-07-29 00:58:00|109911.9|109861.9|109919.2|109869.2|109957.8|109886.6|109911.9|109831|55
1722214690000|2024-07-29 00:58:10|109919|109869|109911.4|109861.4|109919|109869|109911.2|109861.2|21
1722214700000|2024-07-29 00:58:20|109911.3|109861.3|109933.4|109883.4|109980.9|109888.3|109910.7|109845.7|42
1722214710000|2024-07-29 00:58:30|109933.2|109883.2|109937.9|109887.9|109941.3|109891.3|109924.4|109874.4|58
1722214720000|2024-07-29 00:58:40|109938.9|109888.9|109935.9|109885.9|109988.8|109899|109918.9|109842.4|63
1722214730000|2024-07-29 00:58:50|109934.9|109884.9|109938.4|109888.4|109938.4|109888.4|109926.7|109876.7|46
1722214740000|2024-07-29 00:59:00|109937|109887|109985.7|109855.3|109998.3|109898.7|109937|109854|47
1722214750000|2024-07-29 00:59:10|109983.3|109855.2|109945.4|109895.4|109993.9|109895.4|109929.8|109843.8|38
1722214760000|2024-07-29 00:59:20|109945.2|109895.2|109937.7|109887.7|109987.3|109904.7|109935.6|109861.8|54
1722214770000|2024-07-29 00:59:30|109926.7|109876.7|109967.5|109842.2|109974.6|109884.5|109926.7|109837.2|50
1722214780000|2024-07-29 00:59:40|109968.7|109841.5|109945.5|109895.5|109981|109895.5|109939.9|109841.1|60
1722214790000|2024-07-29 00:59:50|109945.2|109895.2|109984.8|109854|109991|109903.6|109945.2|109852.7|53
1722214800000|2024-07-29 01:00:00|109985|109853.5|109967.8|109836.2|109985|109874.2|109924.2|109835.5|37
1722214810000|2024-07-29 01:00:10|109965.7|109837.8|109917.2|109867.2|109972.6|109888.5|109916.7|109834.5|42
1722214820000|2024-07-29 01:00:20|109917.3|109867.3|109920.7|109870.7|109926.5|109876.5|109912.7|109862.7|37
1722214830000|2024-07-29 01:00:30|109919.1|109869.1|109927.4|109877.4|109927.6|109877.6|109916.3|109866.3|44
1722214840000|2024-07-29 01:00:40|109920.8|109870.8|109914.9|109864.9|109921.5|109871.5|109913.9|109863.9|46
1722214850000|2024-07-29 01:00:50|109917.1|109867.1|109921.1|109871.1|109921.1|109871.1|109913.9|109863.9|40
1722214860000|2024-07-29 01:01:00|109920.4|109870.4|109916.7|109866.7|109923|109873|109914.9|109864.9|41
1722214870000|2024-07-29 01:01:10|109918.7|109868.7|109920.1|109870.1|109921.7|109871.7|109916.5|109866.5|34
1722214880000|2024-07-29 01:01:20|109920.8|109870.8|109915.4|109865.4|109920.8|109870.8|109915|109865|28
1722214890000|2024-07-29 01:01:30|109916.1|109866.1|109915.2|109865.2|109916.1|109866.1|109914.6|109864.6|24
1722214900000|2024-07-29 01:01:40|109915.3|109865.3|109917.9|109867.9|109922.8|109872.8|109914.8|109864.8|33
1722214910000|2024-07-29 01:01:50|109918.2|109868.2|109923.4|109873.4|109923.6|109873.6|109917|109867|33
1722214920000|2024-07-29 01:02:00|109923|109873|109921.1|109871.1|109926.4|109876.4|109918.1|109868.1|33
1722214930000|2024-07-29 01:02:10|109921.2|109871.2|109923.4|109873.4|109926.5|109876.5|109920.5|109870.5|30
1722214940000|2024-07-29 01:02:20|109924.1|109874.1|109920.5|109870.5|109928.6|109878.6|109920.5|109870.5|22
1722214950000|2024-07-29 01:02:30|109920.3|109870.3|109923.3|109873.3|109936.4|109886.4|109918.6|109868.6|39
1722214960000|2024-07-29 01:02:40|109923.8|109873.8|109921.5|109871.5|109923.8|109873.8|109919.2|109869.2|28
1722214970000|2024-07-29 01:02:50|109921.9|109871.9|109923|109873|109931.7|109881.7|109921.9|109871.9|29
1722214980000|2024-07-29 01:03:00|109923.5|109873.5|109929.6|109879.6|109929.6|109879.6|109922.4|109872.4|23
1722214990000|2024-07-29 01:03:10|109929.5|109879.5|109927.8|109877.8|109929.5|109879.5|109927.8|109877.8|17
1722215000000|2024-07-29 01:03:20|109927.9|109877.9|109927.6|109877.6|109929.2|109879.2|109926.4|109876.4|21
1722215010000|2024-07-29 01:03:30|109928.1|109878.1|109930.1|109880.1|109934.3|109884.3|109925.4|109875.4|24
1722215020000|2024-07-29 01:03:40|109930.6|109880.6|109923.1|109873.1|109933.1|109883.1|109923|109873|30
1722215030000|2024-07-29 01:03:50|109923.5|109873.5|109919.8|109869.8|109923.5|109873.5|109919.5|109869.5|21
1722215040000|2024-07-29 01:04:00|109919.7|109869.7|109918.8|109868.8|109920.2|109870.2|109918.4|109868.4|18
1722215050000|2024-07-29 01:04:10|109918.9|109868.9|109918.8|109868.8|109919.3|109869.3|109918.5|109868.5|14
1722215060000|2024-07-29 01:04:20|109912.4|109862.4|109910.6|109860.6|109912.5|109862.5|109909.9|109859.9|15
1722215070000|2024-07-29 01:04:30|109910.5|109860.5|109898.2|109848.2|109911.3|109861.3|109897.8|109847.8|23
1722215080000|2024-07-29 01:04:40|109898.5|109848.5|109906.4|109856.4|109911|109861|109898.5|109848.5|39
1722215090000|2024-07-29 01:04:50|109905.3|109855.3|109902.9|109852.9|109906|109856|109902.9|109852.9|23
1722215100000|2024-07-29 01:05:00|109902.6|109852.6|109924.1|109874.1|109924.1|109874.1|109883.7|109833.7|46
1722215110000|2024-07-29 01:05:10|109925.9|109875.9|109917.9|109867.9|109984.5|109882|109917.9|109843.1|42
1722215120000|2024-07-29 01:05:20|109918.5|109868.5|109913.3|109863.3|109918.9|109868.9|109913.3|109863.3|21
1722215130000|2024-07-29 01:05:30|109913.4|109863.4|109921.5|109871.5|109952|109872.6|109913.3|109823.4|34
1722215140000|2024-07-29 01:05:40|109921.6|109871.6|109918.2|109868.2|109926.6|109876.6|109916.7|109866.7|39
1722215150000|2024-07-29 01:05:50|109920.8|109870.8|109927.3|109877.3|109934.3|109884.3|109920.8|109870.8|36
1722215160000|2024-07-29 01:06:00|109926.8|109876.8|109932.7|109882.7|109940.7|109890.7|109926.8|109876.8|36
1722215170000|2024-07-29 01:06:10|109935.4|109885.4|109926|109876|109935.4|109885.4|109925.8|109875.8|30
1722215180000|2024-07-29 01:06:20|109926.3|109876.3|109919.6|109869.6|109926.8|109876.8|109913.2|109863.2|27
1722215190000|2024-07-29 01:06:30|109919.5|109869.5|109917.2|109867.2|109919.9|109869.9|109915.1|109865.1|20
1722215200000|2024-07-29 01:06:40|109917.5|109867.5|109919.5|109869.5|109919.5|109869.5|109917.1|109867.1|18
1722215210000|2024-07-29 01:06:50|109919.3|109869.3|109911.1|109861.1|109920.8|109870.8|109911|109861|22
1722215220000|2024-07-29 01:07:00|109911.4|109861.4|109918.1|109868.1|109918.1|109868.1|109910.6|109860.6|20
1722215230000|2024-07-29 01:07:10|109918.3|109868.3|109947|109897|109949.7|109899.7|109918.3|109868.3|45
1722215240000|2024-07-29 01:07:20|109945.6|109895.6|109941.6|109891.6|109948.2|109898.2|109941|109891|44
1722215250000|2024-07-29 01:07:30|109940.6|109890.6|109933.1|109883.1|109941.3|109891.3|109933.1|109883.1|22
1722215260000|2024-07-29 01:07:40|109933|109883|109932|109882|109938.1|109888.1|109932|109882|19
1722215270000|2024-07-29 01:07:50|109932.6|109882.6|109931.8|109881.8|109937.8|109887.8|109931.8|109881.8|21
1722215280000|2024-07-29 01:08:00|109930.9|109880.9|109961.9|109911.9|110006.4|109916.1|109929.2|109863.3|44
1722215290000|2024-07-29 01:08:10|109962.9|109912.9|109973.1|109923.1|109973.9|109923.9|109961.6|109911.6|38
1722215300000|2024-07-29 01:08:20|109972.9|109922.9|109995.5|109945.5|110063.1|109947.8|109971.3|109897.5|43
1722215310000|2024-07-29 01:08:30|109993.7|109943.7|109994.2|109944.2|110036.5|109947.7|109990.4|109909.5|36
1722215320000|2024-07-29 01:08:40|109991.2|109941.2|110024|109896.1|110041.5|109942.9|109984.3|109889.1|49
1722215330000|2024-07-29 01:08:50|110023.4|109896|110038.7|109902.2|110040.8|109938.8|109988.8|109896|28
1722215340000|2024-07-29 01:09:00|110039.2|109902.3|109997.5|109947.5|110048.3|109947.5|109991.1|109899.7|46
1722215350000|2024-07-29 01:09:10|110031.5|109906.5|110034.8|109907.2|110049.8|109949.6|109996.2|109900.8|47
1722215360000|2024-07-29 01:09:20|110032.4|109907.1|109986.6|109936.6|110037.4|109943.3|109986.2|109898|35
1722215370000|2024-07-29 01:09:30|109984.5|109934.5|109998.5|109948.5|110042.7|109951.6|109984.3|109910.3|48
1722215380000|2024-07-29 01:09:40|110000.9|109950.9|110022.3|109972.3|110068.1|109984.1|109998|109918.6|27
1722215390000|2024-07-29 01:09:50|110023.1|109973.1|110021.7|109971.7|110024.4|109974.4|110021.1|109971.1|13
1722215400000|2024-07-29 01:10:00|110021.9|109971.9|110032|109982|110032.3|109982.3|110021.9|109971.9|37
1722215410000|2024-07-29 01:10:10|110031.9|109981.9|110035.3|109985.3|110109.1|109996.6|110028.8|109959.1|39
1722215420000|2024-07-29 01:10:20|110035.4|109985.4|110033.1|109983.1|110041.2|109991.2|110032.6|109982.6|28
1722215430000|2024-07-29 01:10:30|110033.2|109983.2|110033.3|109983.3|110040.6|109990.6|110032.4|109982.4|24
1722215440000|2024-07-29 01:10:40|110038.4|109988.4|110035.7|109985.7|110040|109990|110030.7|109980.7|27
1722215450000|2024-07-29 01:10:50|110036.3|109986.3|110034.3|109984.3|110036.3|109986.3|110030.7|109980.7|10
1722215460000|2024-07-29 01:11:00|110034.4|109984.4|110040.5|109990.5|110041.1|109991.1|110032.9|109982.9|14
1722215470000|2024-07-29 01:11:10|110040.4|109990.4|110034|109984|110040.4|109990.4|110032.4|109982.4|26
1722215480000|2024-07-29 01:11:20|110038.9|109988.9|110031.7|109981.7|110040|109990|110031.7|109981.7|20
1722215490000|2024-07-29 01:11:30|110031.5|109981.5|110023.3|109973.3|110031.5|109981.5|110022.3|109972.3|22
1722215500000|2024-07-29 01:11:40|110023|109973|110023.9|109973.9|110025.1|109975.1|110022.9|109972.9|9
1722215510000|2024-07-29 01:11:50|110023.2|109973.2|110022.3|109972.3|110023.2|109973.2|110021.9|109971.9|6
1722215520000|2024-07-29 01:12:00|110023.3|109973.3|110020.3|109970.3|110023.6|109973.6|110020.3|109970.3|12
1722215530000|2024-07-29 01:12:10|110021.5|109971.5|110021.1|109971.1|110023.3|109973.3|110020.4|109970.4|16
1722215540000|2024-07-29 01:12:20|110020.6|109970.6|110021.7|109971.7|110024.6|109974.6|110020.6|109970.6|18
1722215550000|2024-07-29 01:12:30|110022.8|109972.8|110023.5|109973.5|110023.5|109973.5|110020.8|109970.8|21
1722215560000|2024-07-29 01:12:40|110022.3|109972.3|110023.5|109973.5|110025.3|109975.3|110022.3|109972.3|28
1722215570000|2024-07-29 01:12:50|110024.5|109974.5|110040|109990|110044.5|109994.5|110023|109973|21
1722215580000|2024-07-29 01:13:00|110039.9|109989.9|110039.8|109989.8|110039.9|109989.9|110039.8|109989.8|2
1722215590000|2024-07-29 01:13:10|110039.7|109989.7|110034.6|109984.6|110039.7|109989.7|110033.9|109983.9|7
1722215600000|2024-07-29 01:13:20|110039.8|109989.8|110039.3|109989.3|110039.9|109989.9|110039.2|109989.2|6
1722215610000|2024-07-29 01:13:30|110038.6|109988.6|110032.6|109982.6|110038.8|109988.8|110031.8|109981.8|13
1722215620000|2024-07-29 01:13:40|110034.8|109984.8|110038.6|109988.6|110039.4|109989.4|110032.4|109982.4|18
1722215630000|2024-07-29 01:13:50|110040.3|109990.3|110040|109990|110041.4|109991.4|110038.5|109988.5|16
1722215640000|2024-07-29 01:14:00|110033.6|109983.6|110037.8|109987.8|110041.9|109991.9|110033.6|109983.6|13
1722215650000|2024-07-29 01:14:10|110038.7|109988.7|110063.8|110013.8|110111.8|110013.8|110037|109962.6|43
1722215660000|2024-07-29 01:14:20|110101.8|109971.9|110058.1|110008.1|110111.8|110017.9|110050.4|109970.4|40
1722215670000|2024-07-29 01:14:30|110061.3|110011.3|110058.1|110008.1|110106.2|110012.1|110058.1|109977|12
1722215680000|2024-07-29 01:14:40|110057.6|110007.6|110072.3|110022.3|110072.3|110022.3|110057.6|110007.6|20
1722215690000|2024-07-29 01:14:50|110068.2|110018.2|110058.9|110008.9|110068.2|110018.2|110058.7|110008.7|28
1722215700000|2024-07-29 01:15:00|110058.5|110008.5|110052|110002|110070.1|110020.1|110044.2|109994.2|46
1722215710000|2024-07-29 01:15:10|110054.3|110004.3|110043.2|109993.2|110056.5|110006.5|110034.6|109984.6|40
1722215720000|2024-07-29 01:15:20|110044.3|109994.3|110055|110005|110059.4|110009.4|110043.3|109993.3|46
1722215730000|2024-07-29 01:15:30|110055.4|110005.4|110052|110002|110055.5|110005.5|110043.7|109993.7|43
1722215740000|2024-07-29 01:15:40|110051.7|110001.7|110063.1|110013.1|110065.9|110015.9|110048.7|109998.7|49
1722215750000|2024-07-29 01:15:50|110063|110013|110051.1|110001.1|110065.9|110015.9|110041.7|109991.7|57
1722215760000|2024-07-29 01:16:00|110088.5|109962.7|110061.8|110011.8|110099|110011.8|110050.3|109960.2|44
1722215770000|2024-07-29 01:16:10|110057.3|110007.3|110066.4|110016.4|110073.2|110023.2|110057.3|110007.3|39
1722215780000|2024-07-29 01:16:20|110066.2|110016.2|110059.1|110009.1|110070.6|110020.6|110047.8|109997.8|45
1722215790000|2024-07-29 01:16:30|110058.5|110008.5|110062.4|110012.4|110072.1|110022.1|110053.2|110003.2|41
1722215800000|2024-07-29 01:16:40|110063.6|110013.6|110057.6|110007.6|110072.7|110022.7|110046.3|109996.3|42
1722215810000|2024-07-29 01:16:50|110059.6|110009.6|110056.9|110006.9|110063.5|110013.5|110050.8|110000.8|38
1722215820000|2024-07-29 01:17:00|110050.2|110000.2|110028.7|109978.7|110057.2|110007.2|110026.4|109976.4|61
1722215830000|2024-07-29 01:17:10|110028.9|109978.9|110026.6|109976.6|110074.2|109999.9|110026|109943.9|52
1722215840000|2024-07-29 01:17:20|110027|109977|110034.7|109984.7|110088.3|110005.1|110026.6|109945.4|64
1722215850000|2024-07-29 01:17:30|110048.6|109998.6|110033|109983|110069|110001.2|110020.5|109941.7|64
1722215860000|2024-07-29 01:17:40|110031.3|109981.3|110030.8|109980.8|110075.9|109991.8|110027|109938.8|46
1722215870000|2024-07-29 01:17:50|110028.2|109978.2|110031.6|109981.6|110085.4|110000.1|110026.3|109946.4|35
1722215880000|2024-07-29 01:18:00|110032.2|109982.2|110038.4|109988.4|110045|109995|110029.7|109979.7|49
1722215890000|2024-07-29 01:18:10|110038.3|109988.3|110037.8|109987.8|110038.4|109988.4|110029.8|109979.8|10
1722215900000|2024-07-29 01:18:20|110037.9|109987.9|110030.2|109980.2|110042.4|109992.4|110024.6|109974.6|31
1722215910000|2024-07-29 01:18:30|110030.3|109980.3|110045.3|109995.3|110047.1|109997.1|110028.9|109978.9|23
1722215920000|2024-07-29 01:18:40|110045.4|109995.4|110045.9|109995.9|110046.1|109996.1|110045.3|109995.3|6
1722215930000|2024-07-29 01:18:50|110045.1|109995.1|110023.3|109973.3|110048.2|109998.2|110014.6|109964.6|36
1722215940000|2024-07-29 01:19:00|110021.8|109971.8|110013.5|109963.5|110026.3|109976.3|110008.5|109958.5|30
1722215950000|2024-07-29 01:19:10|110013.1|109963.1|110032.1|109982.1|110032.1|109982.1|110008.7|109958.7|48
1722215960000|2024-07-29 01:19:20|110034.2|109984.2|110041.2|109991.2|110043.1|109993.1|110032|109982|48
1722215970000|2024-07-29 01:19:30|110041.5|109991.5|110039.8|109989.8|110041.7|109991.7|110033.1|109983.1|39
1722215980000|2024-07-29 01:19:40|110039.3|109989.3|110035.1|109985.1|110042.6|109992.6|110029.6|109979.6|46
1722215990000|2024-07-29 01:19:50|110034.8|109984.8|110031.9|109981.9|110078.6|109991.6|110027.4|109949.8|56
1722216000000|2024-07-29 01:20:00|110031.4|109981.4|110033.5|109983.5|110036.5|109986.5|110023|109973|38
1722216010000|2024-07-29 01:20:10|110033.6|109983.6|110029.4|109979.4|110078|109987.4|110029.4|109950.1|34
1722216020000|2024-07-29 01:20:20|110033.2|109983.2|110032.6|109982.6|110077.2|109988.3|110023.9|109947.1|40
1722216030000|2024-07-29 01:20:30|110032.5|109982.5|110030.2|109980.2|110037.4|109987.4|110030.2|109980.2|29
1722216040000|2024-07-29 01:20:40|110029.6|109979.6|110032.3|109982.3|110039.7|109989.7|110028.3|109978.3|33
1722216050000|2024-07-29 01:20:50|110032.5|109982.5|110031.4|109981.4|110032.6|109982.6|110031.2|109981.2|9
1722216060000|2024-07-29 01:21:00|110031.2|109981.2|110026|109976|110039.2|109989.2|110025.9|109975.9|28
1722216070000|2024-07-29 01:21:10|110033.7|109983.7|110031.7|109981.7|110035.8|109985.8|110023|109973|41
1722216080000|2024-07-29 01:21:20|110030.4|109980.4|110025.4|109975.4|110032.4|109982.4|110020.4|109970.4|22
1722216090000|2024-07-29 01:21:30|110025.3|109975.3|110027.8|109977.8|110030.5|109980.5|110025.3|109975.3|9
1722216100000|2024-07-29 01:21:40|110026.5|109976.5|110036.1|109986.1|110042.5|109992.5|110026.5|109976.5|35
1722216110000|2024-07-29 01:21:50|110035.6|109985.6|110031.2|109981.2|110047.9|109997.9|110027.8|109977.8|40
1722216120000|2024-07-29 01:22:00|110030.3|109980.3|110019.6|109969.6|110040.4|109990.4|110017.1|109967.1|65
1722216130000|2024-07-29 01:22:10|110025.7|109975.7|110083.3|109957.6|110083.3|109997.1|110015.3|109942.6|64
1722216140000|2024-07-29 01:22:20|110043.8|109993.8|110044.5|109994.5|110083|109995.3|110030.7|109950.9|53
1722216150000|2024-07-29 01:22:30|110034.5|109984.5|110037.9|109987.9|110082|109995.2|110030.6|109949.4|61
1722216160000|2024-07-29 01:22:40|110074.2|109946.2|110035.6|109985.6|110077.7|109989.5|110028.9|109946.2|48
1722216170000|2024-07-29 01:22:50|110033.8|109983.8|110031|109981|110037.3|109987.3|110029|109979|52
1722216180000|2024-07-29 01:23:00|110029.4|109979.4|110058.3|110008.3|110058.3|110008.3|110026.3|109976.3|29
1722216190000|2024-07-29 01:23:10|110058.1|110008.1|110055.7|110005.7|110060.6|110010.6|110055.1|110005.1|46
1722216200000|2024-07-29 01:23:20|110056.7|110006.7|110063.7|110013.7|110065.5|110015.5|110056|110006|32
1722216210000|2024-07-29 01:23:30|110063.8|110013.8|110064.7|110014.7|110067|110017|110060.4|110010.4|36
1722216220000|2024-07-29 01:23:40|110063.1|110013.1|110060.2|110010.2|110063.8|110013.8|110059.1|110009.1|33
1722216230000|2024-07-29 01:23:50|110060.3|110010.3|110057.8|110007.8|110060.3|110010.3|110055.9|110005.9|24
1722216240000|2024-07-29 01:24:00|110057.7|110007.7|110052.5|110002.5|110057.7|110007.7|110050.4|110000.4|15
1722216250000|2024-07-29 01:24:10|110052.7|110002.7|110046.6|109996.6|110052.7|110002.7|110045.2|109995.2|28
1722216260000|2024-07-29 01:24:20|110046.4|109996.4|110055.5|110005.5|110055.5|110005.5|110046.4|109996.4|25
1722216270000|2024-07-29 01:24:30|110054.7|110004.7|110053.3|110003.3|110057.2|110007.2|110049.9|109999.9|25
1722216280000|2024-07-29 01:24:40|110052.3|110002.3|110054.1|110004.1|110054.3|110004.3|110050.5|110000.5|20
1722216290000|2024-07-29 01:24:50|110054.3|110004.3|110055.6|110005.6|110055.6|110005.6|110053.6|110003.6|9
1722216300000|2024-07-29 01:25:00|110054.9|110004.9|110059.8|110009.8|110064|110014|110051.9|110001.9|31
1722216310000|2024-07-29 01:25:10|110059.6|110009.6|110054.6|110004.6|110062.4|110012.4|110052.9|110002.9|38
1722216320000|2024-07-29 01:25:20|110052.9|110002.9|110053.9|110003.9|110059.9|110009.9|110052.5|110002.5|26
1722216330000|2024-07-29 01:25:30|110053.3|110003.3|110052.9|110002.9|110053.4|110003.4|110046.6|109996.6|24
1722216340000|2024-07-29 01:25:40|110052.8|110002.8|110043.6|109993.6|110052.8|110002.8|110043.6|109993.6|15
1722216350000|2024-07-29 01:25:50|110043.8|109993.8|110046.4|109996.4|110047.4|109997.4|110043.8|109993.8|25
1722216360000|2024-07-29 01:26:00|110046.9|109996.9|110046.8|109996.8|110049.3|109999.3|110044.7|109994.7|26
1722216370000|2024-07-29 01:26:10|110046.9|109996.9|110048.1|109998.1|110048.3|109998.3|110046|109996|19
1722216380000|2024-07-29 01:26:20|110048.9|109998.9|110049.9|109999.9|110051.7|110001.7|110048.1|109998.1|12
1722216390000|2024-07-29 01:26:30|110050.6|110000.6|110052.8|110002.8|110055.6|110005.6|110048.4|109998.4|26
1722216400000|2024-07-29 01:26:40|110051.4|110001.4|110056.1|110006.1|110060.4|110010.4|110045.9|109995.9|27
1722216410000|2024-07-29 01:26:50|110055.5|110005.5|110053.6|110003.6|110055.5|110005.5|110053.1|110003.1|10
1722216420000|2024-07-29 01:27:00|110053.1|110003.1|110022.5|109972.5|110053.1|110003.1|110021.2|109971.2|23
1722216430000|2024-07-29 01:27:10|110022.3|109972.3|110035|109985|110036.6|109986.6|110022.2|109972.2|18
1722216440000|2024-07-29 01:27:20|110033.8|109983.8|110031.8|109981.8|110040.1|109990.1|110029.9|109979.9|35
1722216450000|2024-07-29 01:27:30|110031.7|109981.7|110027.6|109977.6|110035.5|109985.5|110027.6|109977.6|27
1722216460000|2024-07-29 01:27:40|110031.4|109981.4|110032.8|109982.8|110034.2|109984.2|110029.9|109979.9|14
1722216470000|2024-07-29 01:27:50|110033.2|109983.2|110036.7|109986.7|110036.8|109986.8|110028.1|109978.1|22
1722216480000|2024-07-29 01:28:00|110037.2|109987.2|110037.8|109987.8|110039.8|109989.8|110032.2|109982.2|16
1722216490000|2024-07-29 01:28:10|110037.5|109987.5|110031.5|109981.5|110038.2|109988.2|110031.5|109981.5|9
1722216500000|2024-07-29 01:28:20|110036.9|109986.9|110034.3|109984.3|110036.9|109986.9|110033|109983|12
1722216510000|2024-07-29 01:28:30|110034.2|109984.2|110036|109986|110037.6|109987.6|110034.2|109984.2|10
1722216520000|2024-07-29 01:28:40|110035.9|109985.9|110035.3|109985.3|110037.6|109987.6|110033.9|109983.9|23
1722216530000|2024-07-29 01:28:50|110035.5|109985.5|110037.1|109987.1|110037.1|109987.1|110032.7|109982.7|12
1722216540000|2024-07-29 01:29:00|110037.3|109987.3|110033.1|109983.1|110038.1|109988.1|110033.1|109983.1|14
1722216550000|2024-07-29 01:29:10|110032.4|109982.4|110029.5|109979.5|110032.4|109982.4|110028.7|109978.7|12
1722216560000|2024-07-29 01:29:20|110030.7|109980.7|110030.6|109980.6|110032.2|109982.2|110030.4|109980.4|13
1722216570000|2024-07-29 01:29:30|110031.4|109981.4|110032.7|109982.7|110034.7|109984.7|110031.4|109981.4|6
1722216580000|2024-07-29 01:29:40|110032.5|109982.5|110034.5|109984.5|110034.5|109984.5|110027.2|109977.2|11
1722216590000|2024-07-29 01:29:50|110034.1|109984.1|110035|109985|110037.2|109987.2|110033.9|109983.9|11
1722216600000|2024-07-29 01:30:00|110034.9|109984.9|110028.9|109978.9|110035.6|109985.6|110028.9|109978.9|18
1722216610000|2024-07-29 01:30:10|110027.9|109977.9|110030|109980|110032.5|109982.5|110026.1|109976.1|21
1722216620000|2024-07-29 01:30:20|110030.3|109980.3|110032.3|109982.3|110032.8|109982.8|110030.2|109980.2|10
1722216630000|2024-07-29 01:30:30|110032.4|109982.4|110037.2|109987.2|110037.2|109987.2|110031.4|109981.4|15
1722216640000|2024-07-29 01:30:40|110037.1|109987.1|110047.6|109997.6|110047.6|109997.6|110037|109987|27
1722216650000|2024-07-29 01:30:50|110047|109997|110032.3|109982.3|110047.7|109997.7|110032.1|109982.1|33
1722216660000|2024-07-29 01:31:00|110032.4|109982.4|110023.9|109973.9|110035.7|109985.7|110022.1|109972.1|22
1722216670000|2024-07-29 01:31:10|110023.2|109973.2|110020.7|109970.7|110025.8|109975.8|110020.1|109970.1|32
1722216680000|2024-07-29 01:31:20|110020|109970|110018|109968|110022.7|109972.7|110017.6|109967.6|22
1722216690000|2024-07-29 01:31:30|110018.6|109968.6|110014.1|109964.1|110023.1|109973.1|110013.9|109963.9|26
1722216700000|2024-07-29 01:31:40|110014|109964|110013.8|109963.8|110021.3|109971.3|110013.8|109963.8|26
1722216710000|2024-07-29 01:31:50|110013.9|109963.9|110011.1|109961.1|110017.7|109967.7|110011.1|109961.1|26
1722216720000|2024-07-29 01:32:00|110011|109961|110014.7|109964.7|110020.9|109970.9|110011|109961|22
1722216730000|2024-07-29 01:32:10|110014.6|109964.6|110008.6|109958.6|110014.6|109964.6|110007.5|109957.5|35
1722216740000|2024-07-29 01:32:20|110008.5|109958.5|110015.6|109965.6|110015.6|109965.6|110005|109955|23
1722216750000|2024-07-29 01:32:30|110015.8|109965.8|110017.4|109967.4|110020|109970|110011.2|109961.2|25
1722216760000|2024-07-29 01:32:40|110016.7|109966.7|110008.9|109958.9|110020.4|109970.4|110008.8|109958.8|24
1722216770000|2024-07-29 01:32:50|110008.7|109958.7|110018.2|109968.2|110022.9|109972.9|110008.7|109958.7|18
1722216780000|2024-07-29 01:33:00|110018.6|109968.6|110020.7|109970.7|110023.7|109973.7|110012.9|109962.9|23
1722216790000|2024-07-29 01:33:10|110023.8|109973.8|110021.8|109971.8|110023.8|109973.8|110017.4|109967.4|20
1722216800000|2024-07-29 01:33:20|110021.9|109971.9|110009|109959|110023.3|109973.3|110009|109959|29
1722216810000|2024-07-29 01:33:30|110008.6|109958.6|110016.3|109966.3|110019.9|109969.9|110007.7|109957.7|24
1722216820000|2024-07-29 01:33:40|110017.4|109967.4|110019.8|109969.8|110021.4|109971.4|110016.1|109966.1|30
1722216830000|2024-07-29 01:33:50|110018.8|109968.8|110011.7|109961.7|110020.8|109970.8|110010.1|109960.1|31
1722216840000|2024-07-29 01:34:00|110011.1|109961.1|110020.6|109970.6|110021.1|109971.1|110011|109961|29
1722216850000|2024-07-29 01:34:10|110020.5|109970.5|110016.9|109966.9|110024.4|109974.4|110013.3|109963.3|26
1722216860000|2024-07-29 01:34:20|110017.2|109967.2|110014|109964|110017.2|109967.2|110003.1|109953.1|24
1722216870000|2024-07-29 01:34:30|110010.4|109960.4|110007.4|109957.4|110021.9|109971.9|110006.1|109956.1|37
1722216880000|2024-07-29 01:34:40|110008.2|109958.2|110032.3|109898.9|110032.3|109958.4|109979.3|109898.9|63
1722216890000|2024-07-29 01:34:50|109989.6|109939.6|110015|109965|110022.1|109972.1|109986.4|109936.4|45
1722216900000|2024-07-29 01:35:00|110013.6|109963.6|110015.7|109965.7|110018.8|109968.8|110009.5|109959.5|52
1722216910000|2024-07-29 01:35:10|110009.7|109959.7|110011.5|109961.5|110017.1|109967.1|110006.9|109956.9|58
1722216920000|2024-07-29 01:35:20|110007.3|109957.3|110012.3|109962.3|110013.1|109963.1|110005.1|109955.1|39
1722216930000|2024-07-29 01:35:30|110006|109956|110006.1|109956.1|110010.1|109960.1|110005.2|109955.2|14
1722216940000|2024-07-29 01:35:40|110006.7|109956.7|110006.7|109956.7|110016.6|109966.6|110005.5|109955.5|40
1722216950000|2024-07-29 01:35:50|110005.4|109955.4|110007.1|109957.1|110007.2|109957.2|110004.1|109954.1|12
1722216960000|2024-07-29 01:36:00|110006.4|109956.4|110004.8|109954.8|110006.6|109956.6|110004|109954|11
1722216970000|2024-07-29 01:36:10|110005.5|109955.5|110018.7|109968.7|110020.9|109970.9|110005.5|109955.5|27
1722216980000|2024-07-29 01:36:20|110018.8|109968.8|110019.4|109969.4|110020.7|109970.7|110018.5|109968.5|7
1722216990000|2024-07-29 01:36:30|110020.4|109970.4|110017.1|109967.1|110021.2|109971.2|110017.1|109967.1|24
1722217000000|2024-07-29 01:36:40|110018.8|109968.8|110017.7|109967.7|110018.8|109968.8|110012.7|109962.7|11
1722217010000|2024-07-29 01:36:50|110020.2|109970.2|110023.8|109973.8|110023.8|109973.8|110012.7|109962.7|22
1722217020000|2024-07-29 01:37:00|110024.2|109974.2|110026.8|109976.8|110028.6|109978.6|110018.8|109968.8|15
1722217030000|2024-07-29 01:37:10|110025.7|109975.7|110018.9|109968.9|110025.7|109975.7|110016.6|109966.6|19
1722217040000|2024-07-29 01:37:20|110018.2|109968.2|110019.6|109969.6|110022.2|109972.2|110018.2|109968.2|7
1722217050000|2024-07-29 01:37:30|110016.5|109966.5|110016.1|109966.1|110016.5|109966.5|110015.8|109965.8|5
1722217060000|2024-07-29 01:37:40|110016|109966|110016.6|109966.6|110016.7|109966.7|110014.9|109964.9|9
1722217070000|2024-07-29 01:37:50|110016.7|109966.7|110018.6|109968.6|110019|109969|110015.1|109965.1|15
1722217080000|2024-07-29 01:38:00|110018.3|109968.3|110019.3|109969.3|110020|109970|110016.4|109966.4|12
1722217090000|2024-07-29 01:38:10|110018.7|109968.7|110017.3|109967.3|110019.2|109969.2|110015|109965|9
1722217100000|2024-07-29 01:38:20|110016.1|109966.1|110018.4|109968.4|110020.7|109970.7|110016.1|109966.1|12
1722217110000|2024-07-29 01:38:30|110018.5|109968.5|110019.7|109969.7|110021|109971|110016.2|109966.2|10
1722217120000|2024-07-29 01:38:40|110019.6|109969.6|110019.5|109969.5|110019.6|109969.6|110019.5|109969.5|2
1722217130000|2024-07-29 01:38:50|110019.4|109969.4|110019.8|109969.8|110019.8|109969.8|110019.4|109969.4|3
1722217140000|2024-07-29 01:39:00|110019.7|109969.7|110015.6|109965.6|110022.3|109972.3|110015.6|109965.6|12
1722217150000|2024-07-29 01:39:10|110013.9|109963.9|110013.8|109963.8|110014|109964|110013.6|109963.6|6
1722217160000|2024-07-29 01:39:20|110013.9|109963.9|110014.2|109964.2|110014.2|109964.2|110013|109963|6
1722217170000|2024-07-29 01:39:30|110013.7|109963.7|110015.3|109965.3|110015.3|109965.3|110013|109963|5
1722217180000|2024-07-29 01:39:40|110015.1|109965.1|110014.6|109964.6|110015.1|109965.1|110014.6|109964.6|4
1722217190000|2024-07-29 01:39:50|110017.5|109967.5|110016.9|109966.9|110017.5|109967.5|110016.7|109966.7|6
1722217200000|2024-07-29 01:40:00|110017.1|109967.1|110020.7|109970.7|110020.7|109970.7|110017|109967|5
1722217210000|2024-07-29 01:40:10|110018.4|109968.4|110019.3|109969.3|110019.5|109969.5|110018.4|109968.4|5
1722217220000|2024-07-29 01:40:20|110016.6|109966.6|110018.7|109968.7|110018.8|109968.8|110011.9|109961.9|11
1722217230000|2024-07-29 01:40:30|110017.4|109967.4|110017|109967|110018.5|109968.5|110016|109966|8
1722217240000|2024-07-29 01:40:40|110017.2|109967.2|110018.1|109968.1|110018.1|109968.1|110015.1|109965.1|8
1722217250000|2024-07-29 01:40:50|110018.2|109968.2|110010.9|109960.9|110019.3|109969.3|110010.9|109960.9|11
1722217260000|2024-07-29 01:41:00|110014.2|109964.2|110010.7|109960.7|110017.5|109967.5|110010.2|109960.2|26
1722217270000|2024-07-29 01:41:10|110011|109961|110016.7|109966.7|110017.1|109967.1|110011|109961|9
1722217280000|2024-07-29 01:41:20|110016.6|109966.6|110016.8|109966.8|110019|109969|110016.6|109966.6|8
1722217290000|2024-07-29 01:41:30|110013.7|109963.7|110012.9|109962.9|110013.7|109963.7|110012.9|109962.9|5
1722217300000|2024-07-29 01:41:40|110012.8|109962.8|110011.4|109961.4|110013|109963|110008.4|109958.4|12
1722217320000|2024-07-29 01:42:00|110012.3|109962.3|110017.9|109967.9|110018.1|109968.1|110012.3|109962.3|8
1722217330000|2024-07-29 01:42:10|110018.1|109968.1|110017.5|109967.5|110018.1|109968.1|110017.5|109967.5|4
1722217340000|2024-07-29 01:42:20|110018.5|109968.5|110017.9|109967.9|110018.5|109968.5|110011.7|109961.7|23
1722217350000|2024-07-29 01:42:30|110017|109967|110016.6|109966.6|110017|109967|110012.8|109962.8|12
1722217360000|2024-07-29 01:42:40|110017.5|109967.5|110017|109967|110017.6|109967.6|110015|109965|10
1722217370000|2024-07-29 01:42:50|110017.5|109967.5|110015.8|109965.8|110019.1|109969.1|110014.8|109964.8|16
1722217380000|2024-07-29 01:43:00|110011.3|109961.3|110028.6|109978.6|110028.6|109978.6|110010.8|109960.8|20
1722217390000|2024-07-29 01:43:10|110028.7|109978.7|110030.2|109980.2|110031.8|109981.8|110026.5|109976.5|19
1722217400000|2024-07-29 01:43:20|110029|109979|110032.6|109982.6|110034.6|109984.6|110028.1|109978.1|11
1722217410000|2024-07-29 01:43:30|110032.9|109982.9|110029.5|109979.5|110036.2|109986.2|110029.5|109979.5|16
1722217420000|2024-07-29 01:43:40|110028.2|109978.2|110025.2|109975.2|110036|109986|110020.4|109970.4|29
1722217430000|2024-07-29 01:43:50|110025.8|109975.8|110025.6|109975.6|110030.6|109980.6|110025.6|109975.6|7
1722217440000|2024-07-29 01:44:00|110025.5|109975.5|110025.9|109975.9|110030.6|109980.6|110024.6|109974.6|11
1722217450000|2024-07-29 01:44:10|110030.7|109980.7|110026.9|109976.9|110033.9|109983.9|110020.6|109970.6|19
1722217460000|2024-07-29 01:44:20|110027.6|109977.6|110029.6|109979.6|110029.6|109979.6|110027.6|109977.6|5
1722217470000|2024-07-29 01:44:30|110029.5|109979.5|110001.4|109951.4|110032.3|109982.3|109998|109948|43
1722217480000|2024-07-29 01:44:40|110006.1|109956.1|110007.9|109957.9|110014.7|109964.7|109999.7|109949.7|37
1722217490000|2024-07-29 01:44:50|110008.2|109958.2|110011.7|109961.7|110013.2|109963.2|110008.2|109958.2|10
1722217500000|2024-07-29 01:45:00|110013.2|109963.2|110015.7|109965.7|110016.2|109966.2|110010.4|109960.4|33
1722217510000|2024-07-29 01:45:10|110017.7|109967.7|110014.5|109964.5|110018.5|109968.5|110013.1|109963.1|18
1722217520000|2024-07-29 01:45:20|110014.7|109964.7|110015.8|109965.8|110019.8|109969.8|110010.7|109960.7|20
1722217530000|2024-07-29 01:45:30|110014.7|109964.7|110008.6|109958.6|110017.3|109967.3|110008.6|109958.6|37
1722217540000|2024-07-29 01:45:40|110008.2|109958.2|110007.6|109957.6|110013.6|109963.6|110006|109956|10
1722217550000|2024-07-29 01:45:50|110007.5|109957.5|110011.2|109961.2|110013.3|109963.3|110007.4|109957.4|8
1722217560000|2024-07-29 01:46:00|110011.1|109961.1|110005.9|109955.9|110012.9|109962.9|110005|109955|15
1722217570000|2024-07-29 01:46:10|110005.6|109955.6|110006.6|109956.6|110012.1|109962.1|109999.8|109949.8|20
1722217580000|2024-07-29 01:46:20|110006.4|109956.4|110001.8|109951.8|110011.8|109961.8|110001.8|109951.8|15
1722217590000|2024-07-29 01:46:30|110002.6|109952.6|110005|109955|110005.6|109955.6|110002.1|109952.1|10
1722217600000|2024-07-29 01:46:40|110004.9|109954.9|109998.8|109948.8|110004.9|109954.9|109997.1|109947.1|18
1722217610000|2024-07-29 01:46:50|110001.9|109951.9|110000.8|109950.8|110001.9|109951.9|110000.8|109950.8|8
1722217620000|2024-07-29 01:47:00|110000.9|109950.9|110001.5|109951.5|110002.5|109952.5|110000.8|109950.8|9
1722217630000|2024-07-29 01:47:10|110002.4|109952.4|110004.4|109954.4|110004.4|109954.4|110002.1|109952.1|10
1722217640000|2024-07-29 01:47:20|110004.3|109954.3|109999.4|109949.4|110004.3|109954.3|109999.4|109949.4|11
1722217650000|2024-07-29 01:47:30|110000.5|109950.5|110004|109954|110004|109954|109999.4|109949.4|11
1722217660000|2024-07-29 01:47:40|110004.4|109954.4|110005.4|109955.4|110006.2|109956.2|110001.7|109951.7|17
1722217670000|2024-07-29 01:47:50|110004|109954|110000.9|109950.9|110004|109954|109998.8|109948.8|5
1722217680000|2024-07-29 01:48:00|110001.7|109951.7|110002|109952|110002.4|109952.4|110001.1|109951.1|8
1722217690000|2024-07-29 01:48:10|110002.3|109952.3|110002.2|109952.2|110002.5|109952.5|110002.1|109952.1|5
1722217700000|2024-07-29 01:48:20|110001.8|109951.8|110006.2|109956.2|110006.2|109956.2|110001.8|109951.8|10
1722217710000|2024-07-29 01:48:30|110005.1|109955.1|110004.5|109954.5|110005.2|109955.2|110003.5|109953.5|7
1722217720000|2024-07-29 01:48:40|110004.6|109954.6|110004|109954|110004.6|109954.6|110004|109954|5
1722217730000|2024-07-29 01:48:50|110003.8|109953.8|110003.5|109953.5|110009.4|109959.4|110002.2|109952.2|10
1722217740000|2024-07-29 01:49:00|110003.6|109953.6|110003.3|109953.3|110003.6|109953.6|110003.3|109953.3|5
1722217750000|2024-07-29 01:49:10|110003.4|109953.4|110001.8|109951.8|110003.5|109953.5|110001.6|109951.6|7
1722217760000|2024-07-29 01:49:20|110002.3|109952.3|110002.7|109952.7|110002.8|109952.8|110002.3|109952.3|5
1722217770000|2024-07-29 01:49:30|110002.3|109952.3|110002.6|109952.6|110002.7|109952.7|110002.3|109952.3|6
1722217780000|2024-07-29 01:49:40|110002.8|109952.8|110003.5|109953.5|110003.5|109953.5|110002.8|109952.8|2
1722217790000|2024-07-29 01:49:50|110003.4|109953.4|110003|109953|110003.9|109953.9|110002.9|109952.9|5
1722217800000|2024-07-29 01:50:00|110001.6|109951.6|109972.8|109922.8|110001.6|109951.6|109969|109919|40
1722217810000|2024-07-29 01:50:10|109971.2|109921.2|109983.5|109933.5|109985.4|109935.4|109969.7|109919.7|27
1722217820000|2024-07-29 01:50:20|109983.6|109933.6|109984.9|109934.9|109986.5|109936.5|109983.1|109933.1|11
1722217830000|2024-07-29 01:50:30|109987.3|109937.3|109987.9|109937.9|109988.2|109938.2|109985.1|109935.1|10
1722217840000|2024-07-29 01:50:40|109988|109938|109992.1|109942.1|109992.3|109942.3|109988|109938|14
1722217850000|2024-07-29 01:50:50|109990.2|109940.2|109989.4|109939.4|109991.7|109941.7|109989.4|109939.4|6
1722217860000|2024-07-29 01:51:00|109989.3|109939.3|109989.9|109939.9|109989.9|109939.9|109989.3|109939.3|5
1722217870000|2024-07-29 01:51:10|109989.6|109939.6|109991.1|109941.1|109991.1|109941.1|109985.2|109935.2|14
1722217880000|2024-07-29 01:51:20|109993.5|109943.5|109991.1|109941.1|109994.3|109944.3|109991.1|109941.1|11
1722217890000|2024-07-29 01:51:30|109991.2|109941.2|109994.6|109944.6|109994.7|109944.7|109991.2|109941.2|9
1722217900000|2024-07-29 01:51:40|109994.7|109944.7|109993.9|109943.9|109994.7|109944.7|109992.7|109942.7|3
1722217910000|2024-07-29 01:51:50|109993.7|109943.7|109988.5|109938.5|109993.7|109943.7|109988.5|109938.5|10
1722217920000|2024-07-29 01:52:00|109988.6|109938.6|109987.6|109937.6|109992.6|109942.6|109987.1|109937.1|30
1722217930000|2024-07-29 01:52:10|109988.4|109938.4|109993.8|109943.8|109993.9|109943.9|109986.4|109936.4|28
1722217940000|2024-07-29 01:52:20|109993.9|109943.9|109998|109948|109998.6|109948.6|109993.8|109943.8|13
1722217950000|2024-07-29 01:52:30|109997.9|109947.9|109998|109948|109998|109948|109997.9|109947.9|2
1722217960000|2024-07-29 01:52:40|109997.9|109947.9|109997.9|109947.9|109997.9|109947.9|109997.9|109947.9|1
1722217970000|2024-07-29 01:52:50|109999|109949|110000.4|109950.4|110000.4|109950.4|109997.5|109947.5|12
1722217980000|2024-07-29 01:53:00|110000.7|109950.7|110009|109959|110009.3|109959.3|110000.7|109950.7|15
1722217990000|2024-07-29 01:53:10|110009.4|109959.4|110012.4|109962.4|110014.1|109964.1|110009.4|109959.4|12
1722218000000|2024-07-29 01:53:20|110012.8|109962.8|110011.9|109961.9|110013|109963|110011.9|109961.9|6
1722218010000|2024-07-29 01:53:30|110008.9|109958.9|110011.9|109961.9|110011.9|109961.9|110008.9|109958.9|8
1722218020000|2024-07-29 01:53:40|110011.5|109961.5|110013.1|109963.1|110013.1|109963.1|110010.4|109960.4|9
1722218030000|2024-07-29 01:53:50|110013.3|109963.3|110012.2|109962.2|110013.3|109963.3|110012|109962|7
1722218040000|2024-07-29 01:54:00|110012|109962|110011.3|109961.3|110012|109962|110010.4|109960.4|4
1722218050000|2024-07-29 01:54:10|110011.4|109961.4|110011.7|109961.7|110012.2|109962.2|110010.4|109960.4|9
1722218060000|2024-07-29 01:54:20|110011.9|109961.9|110011.4|109961.4|110012.9|109962.9|110011.4|109961.4|8
1722218070000|2024-07-29 01:54:30|110011.2|109961.2|110008.8|109958.8|110011.7|109961.7|110008.8|109958.8|11
1722218080000|2024-07-29 01:54:40|110009.1|109959.1|110008.9|109958.9|110009.4|109959.4|110008.9|109958.9|6
1722218090000|2024-07-29 01:54:50|110009.2|109959.2|110009|109959|110010.2|109960.2|110009|109959|6
1722218100000|2024-07-29 01:55:00|110008.8|109958.8|110006.6|109956.6|110008.8|109958.8|110006.2|109956.2|8
1722218110000|2024-07-29 01:55:10|110006.3|109956.3|110006.3|109956.3|110006.3|109956.3|110006.3|109956.3|1
1722218120000|2024-07-29 01:55:20|110005.8|109955.8|110005.1|109955.1|110006.8|109956.8|110004.8|109954.8|8
1722218130000|2024-07-29 01:55:30|110005.2|109955.2|110005.6|109955.6|110005.7|109955.7|110005.2|109955.2|4
1722218140000|2024-07-29 01:55:40|110005.9|109955.9|110006|109956|110006.1|109956.1|110005.3|109955.3|6
1722218150000|2024-07-29 01:55:50|110006.1|109956.1|110006|109956|110006.1|109956.1|110005.9|109955.9|4
1722218160000|2024-07-29 01:56:00|110006.1|109956.1|110002|109952|110006.7|109956.7|109998.9|109948.9|11
1722218170000|2024-07-29 01:56:10|110001.8|109951.8|109998.7|109948.7|110001.8|109951.8|109998.7|109948.7|9
1722218180000|2024-07-29 01:56:20|109998.8|109948.8|110000|109950|110000.1|109950.1|109998.8|109948.8|6
1722218190000|2024-07-29 01:56:30|110000.1|109950.1|110000|109950|110000.2|109950.2|109999.6|109949.6|5
1722218200000|2024-07-29 01:56:40|109999.5|109949.5|109999.4|109949.4|110000|109950|109999.3|109949.3|8
1722218210000|2024-07-29 01:56:50|109999.7|109949.7|109999.1|109949.1|109999.7|109949.7|109998.6|109948.6|10
1722218220000|2024-07-29 01:57:00|109999.7|109949.7|110002.1|109952.1|110002.1|109952.1|109998.7|109948.7|10
1722218230000|2024-07-29 01:57:10|110001.3|109951.3|110006.2|109956.2|110006.6|109956.6|110000.1|109950.1|17
1722218240000|2024-07-29 01:57:20|110006.1|109956.1|110003.5|109953.5|110006.1|109956.1|110003.5|109953.5|8
1722218250000|2024-07-29 01:57:30|110003.3|109953.3|109999|109949|110004.1|109954.1|109996.2|109946.2|13
1722218260000|2024-07-29 01:57:40|109998.6|109948.6|109999.1|109949.1|109999.1|109949.1|109996.6|109946.6|6
1722218270000|2024-07-29 01:57:50|109998.9|109948.9|109996.4|109946.4|109998.9|109948.9|109996.4|109946.4|12
1722218280000|2024-07-29 01:58:00|109996.2|109946.2|109998.6|109948.6|109999.4|109949.4|109996.2|109946.2|11
1722218290000|2024-07-29 01:58:10|109998.3|109948.3|109996|109946|109998.5|109948.5|109994.9|109944.9|13
1722218300000|2024-07-29 01:58:20|109995.4|109945.4|109997.1|109947.1|109997.5|109947.5|109995.4|109945.4|8
1722218310000|2024-07-29 01:58:30|109997.2|109947.2|110001.5|109951.5|110001.5|109951.5|109997.2|109947.2|9
1722218320000|2024-07-29 01:58:40|110001.9|109951.9|110003.6|109953.6|110003.6|109953.6|110001.8|109951.8|9
1722218330000|2024-07-29 01:58:50|110003.7|109953.7|110003.7|109953.7|110003.7|109953.7|110003.6|109953.6|3
1722218340000|2024-07-29 01:59:00|110003.6|109953.6|110004.6|109954.6|110004.6|109954.6|110003.4|109953.4|6
1722218350000|2024-07-29 01:59:10|110004.5|109954.5|110004.1|109954.1|110004.5|109954.5|110004.1|109954.1|2
1722218360000|2024-07-29 01:59:20|110004.2|109954.2|110005.1|109955.1|110005.1|109955.1|110004.2|109954.2|2
1722218370000|2024-07-29 01:59:30|110005.3|109955.3|110005.5|109955.5|110005.8|109955.8|110005.3|109955.3|5
1722218380000|2024-07-29 01:59:40|110005.4|109955.4|110005.7|109955.7|110005.7|109955.7|110005.3|109955.3|6
1722218390000|2024-07-29 01:59:50|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|1
1722218400000|2024-07-29 02:00:00|110005.8|109955.8|109998.1|109948.1|110005.9|109955.9|109996.3|109946.3|21
1722218410000|2024-07-29 02:00:10|109998.2|109948.2|109998.9|109948.9|109998.9|109948.9|109998.2|109948.2|6
1722218420000|2024-07-29 02:00:20|109998.8|109948.8|109999.2|109949.2|109999.3|109949.3|109998.8|109948.8|4
1722218430000|2024-07-29 02:00:30|109999|109949|109990.2|109940.2|110001.6|109951.6|109990.2|109940.2|7
1722218440000|2024-07-29 02:00:40|109989.6|109939.6|109993|109943|109993.1|109943.1|109989.5|109939.5|12
1722218450000|2024-07-29 02:00:50|109993.1|109943.1|109996.2|109946.2|109997.8|109947.8|109993.1|109943.1|9
1722218460000|2024-07-29 02:01:00|109995.9|109945.9|109994.8|109944.8|109995.9|109945.9|109994.5|109944.5|5
1722218470000|2024-07-29 02:01:10|109994.9|109944.9|109999.1|109949.1|109999.1|109949.1|109993.7|109943.7|11
1722218480000|2024-07-29 02:01:20|109999.4|109949.4|109999.2|109949.2|109999.4|109949.4|109999|109949|4
1722218490000|2024-07-29 02:01:30|109999.4|109949.4|109998.6|109948.6|109999.6|109949.6|109996.4|109946.4|8
1722218500000|2024-07-29 02:01:40|109998.7|109948.7|110001.1|109951.1|110001.1|109951.1|109998.6|109948.6|5
1722218510000|2024-07-29 02:01:50|110001.4|109951.4|109998.7|109948.7|110001.4|109951.4|109998|109948|12
1722218520000|2024-07-29 02:02:00|109998.6|109948.6|109998.8|109948.8|109999.3|109949.3|109997.8|109947.8|19
1722218530000|2024-07-29 02:02:10|109998.5|109948.5|110000.2|109950.2|110000.4|109950.4|109998.5|109948.5|10
1722218540000|2024-07-29 02:02:20|110000.1|109950.1|110001.2|109951.2|110001.2|109951.2|110000|109950|5
1722218550000|2024-07-29 02:02:30|110001.4|109951.4|110007.8|109957.8|110009.2|109959.2|109999.4|109949.4|19
1722218560000|2024-07-29 02:02:40|110008.5|109958.5|110007.2|109957.2|110008.5|109958.5|110007|109957|7
1722218570000|2024-07-29 02:02:50|110007.4|109957.4|110006.6|109956.6|110007.4|109957.4|110006.2|109956.2|5
1722218580000|2024-07-29 02:03:00|110007|109957|110008.2|109958.2|110008.6|109958.6|110006.9|109956.9|8
1722218590000|2024-07-29 02:03:10|110008.1|109958.1|110009.5|109959.5|110009.6|109959.6|110008.1|109958.1|4
1722218600000|2024-07-29 02:03:20|110009.4|109959.4|110009.5|109959.5|110009.5|109959.5|110009.4|109959.4|2
1722218610000|2024-07-29 02:03:30|110010.4|109960.4|110009.7|109959.7|110010.4|109960.4|110009.7|109959.7|2
1722218620000|2024-07-29 02:03:40|110010.3|109960.3|110008.7|109958.7|110010.3|109960.3|110008.7|109958.7|4
1722218630000|2024-07-29 02:03:50|110008.8|109958.8|110008.6|109958.6|110008.8|109958.8|110008.6|109958.6|3
1722218640000|2024-07-29 02:04:00|110008.9|109958.9|110009.7|109959.7|110009.7|109959.7|110007.2|109957.2|5
1722218650000|2024-07-29 02:04:10|110010|109960|110010.9|109960.9|110012.6|109962.6|110009.9|109959.9|7
1722218660000|2024-07-29 02:04:20|110010.7|109960.7|110009|109959|110011.1|109961.1|110009|109959|3
1722218670000|2024-07-29 02:04:30|110009.1|109959.1|110009.5|109959.5|110009.5|109959.5|110007.2|109957.2|9
1722218680000|2024-07-29 02:04:40|110009.4|109959.4|110011.1|109961.1|110011.6|109961.6|110009|109959|10
1722218690000|2024-07-29 02:04:50|110011.3|109961.3|110010.7|109960.7|110011.7|109961.7|110010.7|109960.7|7
1722218700000|2024-07-29 02:05:00|110010.4|109960.4|110006.9|109956.9|110010.4|109960.4|110004.3|109954.3|26
1722218710000|2024-07-29 02:05:10|110007.2|109957.2|110008.2|109958.2|110009.6|109959.6|110004.1|109954.1|13
1722218720000|2024-07-29 02:05:20|110007.8|109957.8|110009.2|109959.2|110010|109960|110007.8|109957.8|7
1722218730000|2024-07-29 02:05:30|110009.1|109959.1|110008.4|109958.4|110009.5|109959.5|110008.3|109958.3|9
1722218740000|2024-07-29 02:05:40|110008.5|109958.5|110009.2|109959.2|110009.2|109959.2|110008.5|109958.5|3
1722218750000|2024-07-29 02:05:50|110010.6|109960.6|110005.1|109955.1|110010.6|109960.6|110004|109954|13
1722218760000|2024-07-29 02:06:00|110005.4|109955.4|110004.9|109954.9|110005.8|109955.8|110004.9|109954.9|6
1722218770000|2024-07-29 02:06:10|110005|109955|110002.5|109952.5|110005|109955|109998.7|109948.7|11
1722218780000|2024-07-29 02:06:20|110002.9|109952.9|110003.3|109953.3|110003.3|109953.3|110000.6|109950.6|8
1722218790000|2024-07-29 02:06:30|110003.2|109953.2|110003.7|109953.7|110004|109954|110003.2|109953.2|7
1722218800000|2024-07-29 02:06:40|110003.4|109953.4|109999.5|109949.5|110003.4|109953.4|109996.6|109946.6|10
1722218810000|2024-07-29 02:06:50|110000.9|109950.9|110000.9|109950.9|110000.9|109950.9|110000.9|109950.9|1
1722218820000|2024-07-29 02:07:00|110001|109951|110005.1|109955.1|110005.1|109955.1|110000.1|109950.1|14
1722218830000|2024-07-29 02:07:10|110005.4|109955.4|110003.9|109953.9|110005.4|109955.4|110003.9|109953.9|4
1722218840000|2024-07-29 02:07:20|110003.7|109953.7|110000.4|109950.4|110005.2|109955.2|110000.4|109950.4|12
1722218850000|2024-07-29 02:07:30|110000.1|109950.1|109992.4|109942.4|110000.1|109950.1|109990.6|109940.6|18
1722218860000|2024-07-29 02:07:40|109992.8|109942.8|109992.7|109942.7|109992.9|109942.9|109992.2|109942.2|4
1722218870000|2024-07-29 02:07:50|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|109992.8|109942.8|1
1722218880000|2024-07-29 02:08:00|109992.6|109942.6|109994.9|109944.9|109995.3|109945.3|109992.6|109942.6|8
1722218890000|2024-07-29 02:08:10|109994.7|109944.7|109994.4|109944.4|109994.8|109944.8|109994.4|109944.4|6
1722218900000|2024-07-29 02:08:20|109994.6|109944.6|109995.7|109945.7|109995.8|109945.8|109992.4|109942.4|7
1722218910000|2024-07-29 02:08:30|109995.4|109945.4|109992.6|109942.6|109995.8|109945.8|109992.6|109942.6|9
1722218920000|2024-07-29 02:08:40|109992.5|109942.5|109992.2|109942.2|109992.5|109942.5|109992.2|109942.2|4
1722218930000|2024-07-29 02:08:50|109992.1|109942.1|109989.1|109939.1|109992.1|109942.1|109986.6|109936.6|8
1722218940000|2024-07-29 02:09:00|109989.4|109939.4|109990.7|109940.7|109990.7|109940.7|109989.4|109939.4|4
1722218950000|2024-07-29 02:09:10|109990.8|109940.8|109991.3|109941.3|109991.3|109941.3|109989.6|109939.6|7
1722218960000|2024-07-29 02:09:20|109992.2|109942.2|109990.3|109940.3|109992.7|109942.7|109990.3|109940.3|6
1722218970000|2024-07-29 02:09:30|109990.5|109940.5|109990.5|109940.5|109990.5|109940.5|109990.5|109940.5|1
1722218980000|2024-07-29 02:09:40|109990.6|109940.6|109989.9|109939.9|109990.6|109940.6|109989.9|109939.9|3
1722218990000|2024-07-29 02:09:50|109991.1|109941.1|109992.1|109942.1|109992.1|109942.1|109991.1|109941.1|2
1722219000000|2024-07-29 02:10:00|109992|109942|109991.8|109941.8|109992.3|109942.3|109991.8|109941.8|5
1722219010000|2024-07-29 02:10:10|109991.6|109941.6|109987.3|109937.3|109991.6|109941.6|109987.3|109937.3|10
1722219020000|2024-07-29 02:10:20|109987.1|109937.1|109986.9|109936.9|109987.1|109937.1|109986.9|109936.9|2
1722219030000|2024-07-29 02:10:30|109986.8|109936.8|109986.6|109936.6|109986.8|109936.8|109986.6|109936.6|2
1722219040000|2024-07-29 02:10:40|109986.7|109936.7|109987.6|109937.6|109988.4|109938.4|109986.6|109936.6|6
1722219050000|2024-07-29 02:10:50|109987.9|109937.9|109988.4|109938.4|109988.5|109938.5|109987.9|109937.9|5
1722219060000|2024-07-29 02:11:00|109988|109938|109990.9|109940.9|109991.1|109941.1|109988|109938|10
1722219070000|2024-07-29 02:11:10|109991.6|109941.6|109992|109942|109992|109942|109991.6|109941.6|3
1722219080000|2024-07-29 02:11:20|109992.2|109942.2|109995.8|109945.8|109995.8|109945.8|109992.2|109942.2|10
1722219090000|2024-07-29 02:11:30|109995.7|109945.7|109996|109946|109996.2|109946.2|109995.7|109945.7|5
1722219100000|2024-07-29 02:11:40|109995.9|109945.9|109995.9|109945.9|109995.9|109945.9|109995.9|109945.9|1
1722219110000|2024-07-29 02:11:50|109996|109946|109995.9|109945.9|109996|109946|109995.9|109945.9|2
1722219120000|2024-07-29 02:12:00|109995.5|109945.5|109995.2|109945.2|109995.5|109945.5|109995.2|109945.2|3
1722219130000|2024-07-29 02:12:10|109995.4|109945.4|109994.8|109944.8|109995.5|109945.5|109994.6|109944.6|6
1722219140000|2024-07-29 02:12:20|109994.9|109944.9|109990|109940|109994.9|109944.9|109990|109940|13
1722219150000|2024-07-29 02:12:30|109989.3|109939.3|109988.8|109938.8|109989.4|109939.4|109982.8|109932.8|11
1722219160000|2024-07-29 02:12:40|109986.2|109936.2|109983|109933|109986.2|109936.2|109977.9|109927.9|29
1722219170000|2024-07-29 02:12:50|109983.7|109933.7|109987.4|109937.4|109987.4|109937.4|109983.1|109933.1|11
1722219180000|2024-07-29 02:13:00|109987.5|109937.5|109987.8|109937.8|109988.1|109938.1|109987.2|109937.2|6
1722219190000|2024-07-29 02:13:10|109988.1|109938.1|109988.3|109938.3|109988.3|109938.3|109988.1|109938.1|2
1722219200000|2024-07-29 02:13:20|109988|109938|109986.8|109936.8|109988|109938|109986|109936|5
1722219210000|2024-07-29 02:13:30|109986.7|109936.7|109985.7|109935.7|109986.7|109936.7|109985.7|109935.7|6
1722219220000|2024-07-29 02:13:40|109986.6|109936.6|109984.8|109934.8|109986.6|109936.6|109984.8|109934.8|6
1722219230000|2024-07-29 02:13:50|109984.9|109934.9|109984.1|109934.1|109985|109935|109984|109934|8
1722219240000|2024-07-29 02:14:00|109983.9|109933.9|109984.9|109934.9|109984.9|109934.9|109983.9|109933.9|2
1722219250000|2024-07-29 02:14:10|109983.9|109933.9|109984.3|109934.3|109984.3|109934.3|109975.4|109925.4|12
1722219260000|2024-07-29 02:14:20|109984.2|109934.2|109984.4|109934.4|109984.6|109934.6|109977.8|109927.8|17
1722219270000|2024-07-29 02:14:30|109984.9|109934.9|109984.6|109934.6|109984.9|109934.9|109984.5|109934.5|4
1722219280000|2024-07-29 02:14:40|109984.7|109934.7|109985.4|109935.4|109985.4|109935.4|109984.7|109934.7|4
1722219290000|2024-07-29 02:14:50|109985.3|109935.3|109986.9|109936.9|109986.9|109936.9|109985.2|109935.2|7
1722219300000|2024-07-29 02:15:00|109987.2|109937.2|109985.9|109935.9|109987.5|109937.5|109985.9|109935.9|6
1722219310000|2024-07-29 02:15:10|109987|109937|109990.4|109940.4|109990.5|109940.5|109987|109937|7
1722219320000|2024-07-29 02:15:20|109990.6|109940.6|109990.9|109940.9|109990.9|109940.9|109990.6|109940.6|5
1722219330000|2024-07-29 02:15:30|109990.8|109940.8|109991.9|109941.9|109991.9|109941.9|109990.8|109940.8|2
1722219340000|2024-07-29 02:15:40|109991.7|109941.7|109987.1|109937.1|109991.7|109941.7|109987.1|109937.1|11
1722219350000|2024-07-29 02:15:50|109987.2|109937.2|109990|109940|109990|109940|109986.9|109936.9|10
1722219360000|2024-07-29 02:16:00|109990.5|109940.5|109989.6|109939.6|109990.8|109940.8|109989.6|109939.6|5
1722219370000|2024-07-29 02:16:10|109989.8|109939.8|109991.7|109941.7|109992|109942|109989.6|109939.6|11
1722219380000|2024-07-29 02:16:20|109991.8|109941.8|109991.7|109941.7|109992.6|109942.6|109991.7|109941.7|4
1722219390000|2024-07-29 02:16:30|109991.6|109941.6|109988.6|109938.6|109991.6|109941.6|109987.6|109937.6|12
1722219400000|2024-07-29 02:16:40|109988.4|109938.4|109985.4|109935.4|109988.4|109938.4|109982.2|109932.2|11
1722219410000|2024-07-29 02:16:50|109985.6|109935.6|109985.7|109935.7|109985.7|109935.7|109985.6|109935.6|2
1722219420000|2024-07-29 02:17:00|109985.8|109935.8|109983.5|109933.5|109986.4|109936.4|109978.7|109928.7|8
1722219430000|2024-07-29 02:17:10|109983.7|109933.7|109985.2|109935.2|109986.2|109936.2|109983.7|109933.7|9
1722219440000|2024-07-29 02:17:20|109986.2|109936.2|109986.2|109936.2|109986.2|109936.2|109986.1|109936.1|3
1722219450000|2024-07-29 02:17:30|109986.1|109936.1|109985.8|109935.8|109986.1|109936.1|109985.8|109935.8|4
1722219460000|2024-07-29 02:17:40|109985.9|109935.9|109989|109939|109989|109939|109985.9|109935.9|4
1722219470000|2024-07-29 02:17:50|109989.3|109939.3|109989.8|109939.8|109989.8|109939.8|109989.3|109939.3|3
1722219480000|2024-07-29 02:18:00|109990|109940|109993.6|109943.6|109993.6|109943.6|109990|109940|7
1722219490000|2024-07-29 02:18:10|109993.7|109943.7|109984.8|109934.8|109993.7|109943.7|109983.8|109933.8|19
1722219500000|2024-07-29 02:18:20|109985.5|109935.5|109983|109933|109985.5|109935.5|109978.1|109928.1|12
1722219510000|2024-07-29 02:18:30|109982.9|109932.9|109982.9|109932.9|109983.1|109933.1|109982.9|109932.9|4
1722219520000|2024-07-29 02:18:40|109982.6|109932.6|109982|109932|109982.7|109932.7|109974.8|109924.8|21
1722219530000|2024-07-29 02:18:50|109982.8|109932.8|109981.9|109931.9|109982.8|109932.8|109981.9|109931.9|5
1722219540000|2024-07-29 02:19:00|109981.8|109931.8|109981.4|109931.4|109981.8|109931.8|109981.4|109931.4|3
1722219550000|2024-07-29 02:19:10|109981.6|109931.6|109980.5|109930.5|109981.6|109931.6|109980.3|109930.3|5
1722219560000|2024-07-29 02:19:20|109979.9|109929.9|109980.3|109930.3|109981.4|109931.4|109979.9|109929.9|8
1722219570000|2024-07-29 02:19:30|109983.2|109933.2|109984.1|109934.1|109984.1|109934.1|109981.9|109931.9|8
1722219580000|2024-07-29 02:19:40|109983.8|109933.8|109987.4|109937.4|109987.4|109937.4|109983.7|109933.7|9
1722219590000|2024-07-29 02:19:50|109987.7|109937.7|109987.7|109937.7|109987.9|109937.9|109987.7|109937.7|5
1722219600000|2024-07-29 02:20:00|109987.9|109937.9|109988.9|109938.9|109988.9|109938.9|109987.6|109937.6|7
1722219610000|2024-07-29 02:20:10|109989.1|109939.1|109991|109941|109991|109941|109989.1|109939.1|5
1722219620000|2024-07-29 02:20:20|109990.9|109940.9|109989.9|109939.9|109990.9|109940.9|109989.9|109939.9|3
1722219630000|2024-07-29 02:20:30|109990|109940|109990.8|109940.8|109991|109941|109990|109940|9
1722219640000|2024-07-29 02:20:40|109990.7|109940.7|109990.4|109940.4|109990.7|109940.7|109990.3|109940.3|5
1722219650000|2024-07-29 02:20:50|109990|109940|109990.4|109940.4|109990.4|109940.4|109989.5|109939.5|10
1722219660000|2024-07-29 02:21:00|109990.8|109940.8|109991.5|109941.5|109992.8|109942.8|109990.8|109940.8|8
1722219670000|2024-07-29 02:21:10|109991.8|109941.8|109993.1|109943.1|109993.2|109943.2|109991.8|109941.8|10
1722219680000|2024-07-29 02:21:20|109992.7|109942.7|109992.9|109942.9|109993.2|109943.2|109992.4|109942.4|6
1722219690000|2024-07-29 02:21:30|109992.8|109942.8|109993.3|109943.3|109993.3|109943.3|109992.8|109942.8|5
1722219700000|2024-07-29 02:21:40|109993.1|109943.1|109990.8|109940.8|109993.1|109943.1|109989.8|109939.8|9
1722219710000|2024-07-29 02:21:50|109990.3|109940.3|109990.4|109940.4|109990.7|109940.7|109990.1|109940.1|7
1722219720000|2024-07-29 02:22:00|109990.1|109940.1|109989.4|109939.4|109990.2|109940.2|109989.4|109939.4|6
1722219730000|2024-07-29 02:22:10|109989.3|109939.3|109987.3|109937.3|109989.3|109939.3|109987.3|109937.3|7
1722219740000|2024-07-29 02:22:20|109987|109937|109986.7|109936.7|109988|109938|109986.7|109936.7|6
1722219750000|2024-07-29 02:22:30|109986.6|109936.6|109985.8|109935.8|109987.6|109937.6|109985.5|109935.5|7
1722219760000|2024-07-29 02:22:40|109985.9|109935.9|109985.7|109935.7|109986.1|109936.1|109985.7|109935.7|4
1722219770000|2024-07-29 02:22:50|109985.8|109935.8|109985.8|109935.8|109985.8|109935.8|109985.8|109935.8|1
1722219780000|2024-07-29 02:23:00|109985.7|109935.7|109988|109938|109988.4|109938.4|109985.6|109935.6|6
1722219790000|2024-07-29 02:23:10|109986.6|109936.6|109985.6|109935.6|109986.6|109936.6|109985.4|109935.4|6
1722219800000|2024-07-29 02:23:20|109985.4|109935.4|109985.7|109935.7|109986.9|109936.9|109985.4|109935.4|7
1722219810000|2024-07-29 02:23:30|109985.8|109935.8|109985.8|109935.8|109985.9|109935.9|109985.8|109935.8|3
1722219820000|2024-07-29 02:23:40|109985.5|109935.5|109980.3|109930.3|109985.7|109935.7|109980.3|109930.3|9
1722219830000|2024-07-29 02:23:50|109980.2|109930.2|109980.8|109930.8|109980.8|109930.8|109979.9|109929.9|4
1722219840000|2024-07-29 02:24:00|109981.5|109931.5|109982.3|109932.3|109982.8|109932.8|109981.1|109931.1|10
1722219850000|2024-07-29 02:24:10|109982.6|109932.6|109982.2|109932.2|109982.6|109932.6|109982.2|109932.2|4
1722219860000|2024-07-29 02:24:20|109981|109931|109978.5|109928.5|109981|109931|109977.4|109927.4|14
1722219870000|2024-07-29 02:24:30|109977.3|109927.3|109977.6|109927.6|109978.6|109928.6|109977.3|109927.3|6
1722219880000|2024-07-29 02:24:40|109977.5|109927.5|109949.6|109899.6|109978|109928|109949.6|109899.6|30
1722219890000|2024-07-29 02:24:50|109942.1|109892.1|109950.4|109900.4|109953.5|109903.5|109942.1|109892.1|54
1722219900000|2024-07-29 02:25:00|109951.5|109901.5|109959.3|109909.3|109961.7|109911.7|109944.9|109894.9|42
1722219910000|2024-07-29 02:25:10|109959.8|109909.8|109963.7|109913.7|109963.7|109913.7|109959.8|109909.8|11
1722219920000|2024-07-29 02:25:20|109963.3|109913.3|109961.5|109911.5|109963.3|109913.3|109960.3|109910.3|12
1722219930000|2024-07-29 02:25:30|109960.6|109910.6|109960.3|109910.3|109961.2|109911.2|109960.2|109910.2|6
1722219940000|2024-07-29 02:25:40|109960.7|109910.7|109963.9|109913.9|109964|109914|109960.1|109910.1|14
1722219950000|2024-07-29 02:25:50|109963.8|109913.8|109964.9|109914.9|109964.9|109914.9|109963.8|109913.8|4
1722219960000|2024-07-29 02:26:00|109964.6|109914.6|109962.9|109912.9|109964.9|109914.9|109962.9|109912.9|9
1722219970000|2024-07-29 02:26:10|109962.7|109912.7|109966.2|109916.2|109966.6|109916.6|109962.7|109912.7|9
1722219980000|2024-07-29 02:26:20|109966.5|109916.5|109969|109919|109971.4|109921.4|109965.1|109915.1|20
1722219990000|2024-07-29 02:26:30|109968.8|109918.8|109960.3|109910.3|109968.8|109918.8|109960.3|109910.3|15
1722220000000|2024-07-29 02:26:40|109960.8|109910.8|109944.2|109894.2|109961.7|109911.7|109940.9|109890.9|44
1722220010000|2024-07-29 02:26:50|109945.8|109895.8|109941.3|109891.3|109947|109897|109939.3|109889.3|25
1722220020000|2024-07-29 02:27:00|109945.6|109895.6|109946.5|109896.5|109946.5|109896.5|109944.4|109894.4|8
1722220030000|2024-07-29 02:27:10|109947|109897|109946.1|109896.1|109947.2|109897.2|109946.1|109896.1|10
1722220040000|2024-07-29 02:27:20|109945.3|109895.3|109935.3|109885.3|109945.3|109895.3|109929.1|109879.1|21
1722220050000|2024-07-29 02:27:30|109933.8|109883.8|109938.6|109888.6|109938.8|109888.8|109930.4|109880.4|22
1722220060000|2024-07-29 02:27:40|109937.1|109887.1|109939.7|109889.7|109939.7|109889.7|109937|109887|11
1722220070000|2024-07-29 02:27:50|109939.6|109889.6|109940.1|109890.1|109940.3|109890.3|109938.2|109888.2|9
1722220080000|2024-07-29 02:28:00|109940.3|109890.3|109968.4|109918.4|109974.1|109924.1|109932.2|109882.2|54
1722220090000|2024-07-29 02:28:10|109969.5|109919.5|109970.1|109920.1|109971.1|109921.1|109967.9|109917.9|20
1722220100000|2024-07-29 02:28:20|109970.5|109920.5|109970.5|109920.5|109970.5|109920.5|109968.7|109918.7|17
1722220110000|2024-07-29 02:28:30|109971.5|109921.5|109974.8|109924.8|109974.8|109924.8|109971.3|109921.3|19
1722220120000|2024-07-29 02:28:40|109975.8|109925.8|109974.2|109924.2|109978|109928|109973.2|109923.2|17
1722220130000|2024-07-29 02:28:50|109973.6|109923.6|109973.7|109923.7|109973.8|109923.8|109973.4|109923.4|5
1722220140000|2024-07-29 02:29:00|109973.9|109923.9|109974.4|109924.4|109974.8|109924.8|109973.9|109923.9|6
1722220150000|2024-07-29 02:29:10|109974.3|109924.3|109977|109927|109977|109927|109973.6|109923.6|12
1722220160000|2024-07-29 02:29:20|109977.1|109927.1|109976.4|109926.4|109977.1|109927.1|109976.4|109926.4|4
1722220170000|2024-07-29 02:29:30|109976.3|109926.3|109976.6|109926.6|109977.6|109927.6|109976.3|109926.3|6
1722220180000|2024-07-29 02:29:40|109976.4|109926.4|109976.3|109926.3|109976.4|109926.4|109976.3|109926.3|2
1722220190000|2024-07-29 02:29:50|109975.3|109925.3|109970.9|109920.9|109975.3|109925.3|109970|109920|9
1722220200000|2024-07-29 02:30:00|109971.2|109921.2|109976.1|109926.1|109976.1|109926.1|109971.2|109921.2|13
1722220210000|2024-07-29 02:30:10|109974.8|109924.8|109974.3|109924.3|109975.3|109925.3|109973.7|109923.7|12
1722220220000|2024-07-29 02:30:20|109974.7|109924.7|109971.2|109921.2|109974.7|109924.7|109971.1|109921.1|9
1722220230000|2024-07-29 02:30:30|109971.8|109921.8|109969.3|109919.3|109971.8|109921.8|109967.7|109917.7|10
1722220240000|2024-07-29 02:30:40|109969.4|109919.4|109969.1|109919.1|109969.4|109919.4|109969|109919|4
1722220250000|2024-07-29 02:30:50|109969.2|109919.2|109969.9|109919.9|109969.9|109919.9|109969.2|109919.2|3
1722220260000|2024-07-29 02:31:00|109970.1|109920.1|109973.7|109923.7|109973.8|109923.8|109969.2|109919.2|9
1722220270000|2024-07-29 02:31:10|109973.4|109923.4|109973.2|109923.2|109973.7|109923.7|109973.1|109923.1|8
1722220280000|2024-07-29 02:31:20|109973.7|109923.7|109973.1|109923.1|109973.7|109923.7|109973.1|109923.1|6
1722220290000|2024-07-29 02:31:30|109972.7|109922.7|109975|109925|109975|109925|109972.4|109922.4|8
1722220300000|2024-07-29 02:31:40|109975.8|109925.8|109976.6|109926.6|109977.6|109927.6|109975.7|109925.7|9
1722220310000|2024-07-29 02:31:50|109976.1|109926.1|109976.1|109926.1|109976.1|109926.1|109976.1|109926.1|1
1722220320000|2024-07-29 02:32:00|109976.8|109926.8|109978.5|109928.5|109978.5|109928.5|109976.7|109926.7|7
1722220330000|2024-07-29 02:32:10|109979.3|109929.3|109983.3|109933.3|109983.3|109933.3|109976.9|109926.9|18
1722220340000|2024-07-29 02:32:20|109983.4|109933.4|109982.2|109932.2|109983.5|109933.5|109980.9|109930.9|11
1722220350000|2024-07-29 02:32:30|109981|109931|109981.9|109931.9|109981.9|109931.9|109979.9|109929.9|9
1722220360000|2024-07-29 02:32:40|109980.9|109930.9|109980.4|109930.4|109981.5|109931.5|109980.4|109930.4|7
1722220370000|2024-07-29 02:32:50|109980.5|109930.5|109978.4|109928.4|109980.9|109930.9|109976.9|109926.9|8
1722220380000|2024-07-29 02:33:00|109978.2|109928.2|109974.2|109924.2|109978.2|109928.2|109972.7|109922.7|8
1722220390000|2024-07-29 02:33:10|109974.4|109924.4|109975.1|109925.1|109975.2|109925.2|109974.4|109924.4|3
1722220400000|2024-07-29 02:33:20|109975|109925|109974.9|109924.9|109975.1|109925.1|109974.6|109924.6|5
1722220410000|2024-07-29 02:33:30|109975|109925|109976.1|109926.1|109976.1|109926.1|109974.4|109924.4|5
1722220420000|2024-07-29 02:33:40|109976.3|109926.3|109976.1|109926.1|109976.3|109926.3|109975.7|109925.7|5
1722220430000|2024-07-29 02:33:50|109976|109926|109976.4|109926.4|109976.4|109926.4|109975.9|109925.9|3
1722220440000|2024-07-29 02:34:00|109976.3|109926.3|109974.1|109924.1|109976.4|109926.4|109973.8|109923.8|10
1722220450000|2024-07-29 02:34:10|109974.3|109924.3|109974.1|109924.1|109974.8|109924.8|109974.1|109924.1|8
1722220460000|2024-07-29 02:34:20|109974.3|109924.3|109973.8|109923.8|109974.4|109924.4|109973.8|109923.8|5
1722220470000|2024-07-29 02:34:30|109973.5|109923.5|109977.1|109927.1|109977.1|109927.1|109973.5|109923.5|9
1722220480000|2024-07-29 02:34:40|109977.2|109927.2|109977.1|109927.1|109977.2|109927.2|109977|109927|3
1722220490000|2024-07-29 02:34:50|109977.3|109927.3|109976.4|109926.4|109977.3|109927.3|109976.3|109926.3|4
1722220500000|2024-07-29 02:35:00|109975.1|109925.1|109982.1|109932.1|109982.1|109932.1|109975.1|109925.1|13
1722220510000|2024-07-29 02:35:10|109982.2|109932.2|109982.1|109932.1|109982.3|109932.3|109982.1|109932.1|4
1722220520000|2024-07-29 02:35:20|109981.8|109931.8|109982.6|109932.6|109982.6|109932.6|109981.8|109931.8|4
1722220530000|2024-07-29 02:35:30|109982.3|109932.3|109982|109932|109983.2|109933.2|109982|109932|3
1722220540000|2024-07-29 02:35:40|109981.5|109931.5|109979.1|109929.1|109981.5|109931.5|109977.6|109927.6|7
1722220550000|2024-07-29 02:35:50|109979.2|109929.2|109979.5|109929.5|109979.5|109929.5|109979.2|109929.2|4
1722220560000|2024-07-29 02:36:00|109979.4|109929.4|109979.5|109929.5|109980|109930|109979|109929|7
1722220570000|2024-07-29 02:36:10|109979.3|109929.3|109979.5|109929.5|109979.5|109929.5|109979.2|109929.2|5
1722220580000|2024-07-29 02:36:20|109979.6|109929.6|109975.8|109925.8|109979.6|109929.6|109975.8|109925.8|5
1722220590000|2024-07-29 02:36:30|109975.9|109925.9|109974.7|109924.7|109976.1|109926.1|109974.6|109924.6|11
1722220600000|2024-07-29 02:36:40|109974.4|109924.4|109977.1|109927.1|109977.8|109927.8|109974.4|109924.4|4
1722220610000|2024-07-29 02:36:50|109977.3|109927.3|109976.9|109926.9|109977.5|109927.5|109976.9|109926.9|7
1722220620000|2024-07-29 02:37:00|109976.8|109926.8|109976.8|109926.8|109977.4|109927.4|109976.8|109926.8|6
1722220630000|2024-07-29 02:37:10|109976.4|109926.4|109976.1|109926.1|109976.5|109926.5|109976.1|109926.1|5
1722220640000|2024-07-29 02:37:20|109976|109926|109977.4|109927.4|109977.4|109927.4|109976|109926|5
1722220650000|2024-07-29 02:37:30|109977.3|109927.3|109977.8|109927.8|109978.8|109928.8|109977.3|109927.3|7
1722220660000|2024-07-29 02:37:40|109977.7|109927.7|109977.5|109927.5|109978.5|109928.5|109976.3|109926.3|4
1722220670000|2024-07-29 02:37:50|109977.6|109927.6|109973.3|109923.3|109977.7|109927.7|109971.6|109921.6|10
1722220680000|2024-07-29 02:38:00|109973.5|109923.5|109971.7|109921.7|109973.5|109923.5|109971.7|109921.7|4
1722220690000|2024-07-29 02:38:10|109971.5|109921.5|109976.2|109926.2|109976.9|109926.9|109971|109921|12
1722220700000|2024-07-29 02:38:20|109977.2|109927.2|109980.4|109930.4|109980.4|109930.4|109977.2|109927.2|6
1722220710000|2024-07-29 02:38:30|109980.5|109930.5|109980.5|109930.5|109980.5|109930.5|109980.4|109930.4|5
1722220720000|2024-07-29 02:38:40|109980.4|109930.4|109980.2|109930.2|109980.4|109930.4|109980.2|109930.2|3
1722220730000|2024-07-29 02:38:50|109981.2|109931.2|109980.1|109930.1|109981.2|109931.2|109979.8|109929.8|4
1722220740000|2024-07-29 02:39:00|109980|109930|109983.7|109933.7|109984.2|109934.2|109980|109930|6
1722220750000|2024-07-29 02:39:10|109983.8|109933.8|109984.3|109934.3|109984.4|109934.4|109983.7|109933.7|6
1722220760000|2024-07-29 02:39:20|109984.2|109934.2|109984.2|109934.2|109984.3|109934.3|109984.2|109934.2|5
1722220770000|2024-07-29 02:39:30|109987.3|109937.3|109985.8|109935.8|109987.3|109937.3|109985.7|109935.7|5
1722220780000|2024-07-29 02:39:40|109985.7|109935.7|109985.7|109935.7|109985.7|109935.7|109985.7|109935.7|1
1722220790000|2024-07-29 02:39:50|109985.8|109935.8|109984.2|109934.2|109985.8|109935.8|109984.2|109934.2|2
1722220800000|2024-07-29 02:40:00|109983|109933|109982.3|109932.3|109983|109933|109979.5|109929.5|6
1722220810000|2024-07-29 02:40:10|109984|109934|109984.2|109934.2|109984.2|109934.2|109984|109934|2
1722220820000|2024-07-29 02:40:20|109984.4|109934.4|109985.4|109935.4|109985.4|109935.4|109984.4|109934.4|4
1722220830000|2024-07-29 02:40:30|109985.2|109935.2|109987.5|109937.5|109987.5|109937.5|109985.1|109935.1|4
1722220840000|2024-07-29 02:40:40|109987.4|109937.4|109981.4|109931.4|109987.5|109937.5|109979.8|109929.8|13
1722220850000|2024-07-29 02:40:50|109981.2|109931.2|109981.7|109931.7|109982.1|109932.1|109981.2|109931.2|4
1722220860000|2024-07-29 02:41:00|109981.8|109931.8|109981.8|109931.8|109981.8|109931.8|109981.8|109931.8|1
1722220870000|2024-07-29 02:41:10|109981.7|109931.7|109981.9|109931.9|109982|109932|109981.7|109931.7|5
1722220880000|2024-07-29 02:41:20|109981.7|109931.7|109980.6|109930.6|109981.7|109931.7|109980.6|109930.6|2
1722220890000|2024-07-29 02:41:30|109980.9|109930.9|109981.1|109931.1|109981.1|109931.1|109980.9|109930.9|3
1722220900000|2024-07-29 02:41:40|109980|109930|109978.6|109928.6|109980.1|109930.1|109977.8|109927.8|8
1722220910000|2024-07-29 02:41:50|109979|109929|109979.4|109929.4|109981.9|109931.9|109977.9|109927.9|16
1722220920000|2024-07-29 02:42:00|109978.7|109928.7|109976.6|109926.6|109981|109931|109976.6|109926.6|10
1722220930000|2024-07-29 02:42:10|109976.3|109926.3|109980.8|109930.8|109980.8|109930.8|109976|109926|9
1722220940000|2024-07-29 02:42:20|109980.1|109930.1|109979.6|109929.6|109980.8|109930.8|109979.6|109929.6|7
1722220950000|2024-07-29 02:42:30|109979.7|109929.7|109979.8|109929.8|109980.4|109930.4|109979.4|109929.4|5
1722220960000|2024-07-29 02:42:40|109980|109930|109980.8|109930.8|109981|109931|109980|109930|7
1722220970000|2024-07-29 02:42:50|109981.8|109931.8|109979.4|109929.4|109981.8|109931.8|109979.4|109929.4|5
1722220980000|2024-07-29 02:43:00|109979.6|109929.6|109979.2|109929.2|109980.5|109930.5|109979.2|109929.2|6
1722220990000|2024-07-29 02:43:10|109980.4|109930.4|109979.5|109929.5|109980.6|109930.6|109979.1|109929.1|6
1722221000000|2024-07-29 02:43:20|109979.7|109929.7|109979.9|109929.9|109979.9|109929.9|109979.7|109929.7|3
1722221010000|2024-07-29 02:43:30|109980|109930|109975.1|109925.1|109980.7|109930.7|109975.1|109925.1|11
1722221020000|2024-07-29 02:43:40|109975|109925|109977.5|109927.5|109977.5|109927.5|109974.9|109924.9|7
1722221030000|2024-07-29 02:43:50|109977.4|109927.4|109977.3|109927.3|109977.4|109927.4|109977.2|109927.2|4
1722221040000|2024-07-29 02:44:00|109977.6|109927.6|109978.1|109928.1|109979|109929|109977.5|109927.5|9
1722221050000|2024-07-29 02:44:10|109978.2|109928.2|109975.1|109925.1|109978.5|109928.5|109975.1|109925.1|8
1722221060000|2024-07-29 02:44:20|109975.2|109925.2|109975.7|109925.7|109978.1|109928.1|109974|109924|7
1722221070000|2024-07-29 02:44:30|109976.8|109926.8|109978.1|109928.1|109979.5|109929.5|109976.8|109926.8|10
1722221080000|2024-07-29 02:44:40|109978.2|109928.2|109981.3|109931.3|109981.3|109931.3|109978.2|109928.2|6
1722221090000|2024-07-29 02:44:50|109981.4|109931.4|109977.6|109927.6|109981.4|109931.4|109975.7|109925.7|15
1722221100000|2024-07-29 02:45:00|109977.7|109927.7|109979.1|109929.1|109980.4|109930.4|109977.7|109927.7|12
1722221110000|2024-07-29 02:45:10|109978.5|109928.5|109979.4|109929.4|109981.1|109931.1|109976.6|109926.6|10
1722221120000|2024-07-29 02:45:20|109979.5|109929.5|109981.3|109931.3|109981.3|109931.3|109979.4|109929.4|3
1722221130000|2024-07-29 02:45:30|109981.9|109931.9|109983.8|109933.8|109984.5|109934.5|109981.9|109931.9|8
1722221140000|2024-07-29 02:45:40|109983.7|109933.7|109983.7|109933.7|109983.7|109933.7|109983.5|109933.5|4
1722221150000|2024-07-29 02:45:50|109983.5|109933.5|109982.5|109932.5|109983.5|109933.5|109982.5|109932.5|4
1722221160000|2024-07-29 02:46:00|109981.2|109931.2|109982.7|109932.7|109985.3|109935.3|109981.1|109931.1|9
1722221170000|2024-07-29 02:46:10|109983|109933|109979.8|109929.8|109983|109933|109979.8|109929.8|7
1722221180000|2024-07-29 02:46:20|109980.1|109930.1|109984.1|109934.1|109984.1|109934.1|109980.1|109930.1|6
1722221190000|2024-07-29 02:46:30|109983.8|109933.8|109984.5|109934.5|109985.9|109935.9|109979.7|109929.7|19
1722221200000|2024-07-29 02:46:40|109984.6|109934.6|109982.7|109932.7|109984.6|109934.6|109982.6|109932.6|6
1722221210000|2024-07-29 02:46:50|109982.6|109932.6|109997.2|109947.2|109998.1|109948.1|109982.6|109932.6|13
1722221220000|2024-07-29 02:47:00|109997.1|109947.1|109995.9|109945.9|109998.5|109948.5|109995.9|109945.9|13
1722221230000|2024-07-29 02:47:10|109996.2|109946.2|109997.8|109947.8|109997.8|109947.8|109995.9|109945.9|6
1722221240000|2024-07-29 02:47:20|109997.9|109947.9|109998.1|109948.1|109998.1|109948.1|109997.8|109947.8|3
1722221250000|2024-07-29 02:47:30|109998.5|109948.5|109999.1|109949.1|109999.1|109949.1|109998.5|109948.5|2
1722221260000|2024-07-29 02:47:40|109999.2|109949.2|109999.3|109949.3|109999.8|109949.8|109999.2|109949.2|8
1722221280000|2024-07-29 02:48:00|109999|109949|109997.7|109947.7|110002.2|109952.2|109993.7|109943.7|12
1722221290000|2024-07-29 02:48:10|109997.8|109947.8|109997.7|109947.7|109997.8|109947.8|109997.7|109947.7|2
1722221300000|2024-07-29 02:48:20|109998.6|109948.6|110001.7|109951.7|110005.2|109955.2|109997.7|109947.7|14
1722221310000|2024-07-29 02:48:30|110002.2|109952.2|110003.5|109953.5|110003.7|109953.7|110002.2|109952.2|4
1722221320000|2024-07-29 02:48:40|110003.3|109953.3|110002.2|109952.2|110003.3|109953.3|110001|109951|10
1722221330000|2024-07-29 02:48:50|110001.9|109951.9|110003.3|109953.3|110003.3|109953.3|110001.5|109951.5|8
1722221340000|2024-07-29 02:49:00|110001.5|109951.5|110000.5|109950.5|110001.8|109951.8|110000.5|109950.5|4
1722221350000|2024-07-29 02:49:10|110000|109950|110003.1|109953.1|110003.1|109953.1|109999.5|109949.5|4
1722221360000|2024-07-29 02:49:20|110003.2|109953.2|110000.5|109950.5|110003.2|109953.2|110000|109950|8
1722221370000|2024-07-29 02:49:30|110000.4|109950.4|110000.2|109950.2|110002.2|109952.2|110000.2|109950.2|5
1722221380000|2024-07-29 02:49:40|110000.5|109950.5|110000.4|109950.4|110000.5|109950.5|110000.3|109950.3|3
1722221390000|2024-07-29 02:49:50|110000.3|109950.3|110000.2|109950.2|110000.3|109950.3|110000.1|109950.1|3
1722221400000|2024-07-29 02:50:00|110000.3|109950.3|110000.4|109950.4|110001.8|109951.8|110000.3|109950.3|7
1722221410000|2024-07-29 02:50:10|110000.3|109950.3|110000.4|109950.4|110000.7|109950.7|110000.3|109950.3|8
1722221430000|2024-07-29 02:50:30|110000.3|109950.3|110000.9|109950.9|110001|109951|110000|109950|7
1722221440000|2024-07-29 02:50:40|110000|109950|110000.5|109950.5|110000.5|109950.5|109999.4|109949.4|8
1722221450000|2024-07-29 02:50:50|110000.3|109950.3|110000.8|109950.8|110000.8|109950.8|109999.9|109949.9|9
1722221460000|2024-07-29 02:51:00|110001.1|109951.1|110000.3|109950.3|110001.3|109951.3|110000.3|109950.3|6
1722221470000|2024-07-29 02:51:10|110000.4|109950.4|109998.7|109948.7|110000.4|109950.4|109998.7|109948.7|2
1722221480000|2024-07-29 02:51:20|109998.6|109948.6|110000.5|109950.5|110003.9|109953.9|109998.3|109948.3|8
1722221490000|2024-07-29 02:51:30|110000.2|109950.2|110000.2|109950.2|110000.2|109950.2|109998.7|109948.7|5
1722221500000|2024-07-29 02:51:40|109999.9|109949.9|109998.2|109948.2|110001.2|109951.2|109998.2|109948.2|9
1722221520000|2024-07-29 02:52:00|109997.9|109947.9|110000.6|109950.6|110000.6|109950.6|109997.9|109947.9|5
1722221530000|2024-07-29 02:52:10|110000.8|109950.8|110001|109951|110001.1|109951.1|110000.7|109950.7|4
1722221540000|2024-07-29 02:52:20|110000.8|109950.8|110000.9|109950.9|110000.9|109950.9|110000.8|109950.8|2
1722221550000|2024-07-29 02:52:30|110000.8|109950.8|109997.7|109947.7|110000.8|109950.8|109997.6|109947.6|5
1722221560000|2024-07-29 02:52:40|109998.8|109948.8|109998.2|109948.2|109999.6|109949.6|109998.2|109948.2|7
1722221570000|2024-07-29 02:52:50|109998.1|109948.1|109997.5|109947.5|109998.1|109948.1|109997.5|109947.5|2
1722221580000|2024-07-29 02:53:00|109997.4|109947.4|109997.1|109947.1|109997.4|109947.4|109997.1|109947.1|5
1722221590000|2024-07-29 02:53:10|109995.2|109945.2|109995.2|109945.2|109995.2|109945.2|109995.2|109945.2|1
1722221600000|2024-07-29 02:53:20|109995.1|109945.1|109995|109945|109995.1|109945.1|109995|109945|2
1722221610000|2024-07-29 02:53:30|109995.1|109945.1|109995.4|109945.4|109995.4|109945.4|109995.1|109945.1|2
1722221620000|2024-07-29 02:53:40|109995.6|109945.6|109995.4|109945.4|109995.6|109945.6|109995.4|109945.4|3
1722221630000|2024-07-29 02:53:50|109995.5|109945.5|109995.5|109945.5|109995.5|109945.5|109995.5|109945.5|1
1722221640000|2024-07-29 02:54:00|109995.3|109945.3|109995|109945|109995.3|109945.3|109994.8|109944.8|4
1722221650000|2024-07-29 02:54:10|109997.6|109947.6|109996.9|109946.9|109997.6|109947.6|109996.9|109946.9|2
1722221660000|2024-07-29 02:54:20|109996.8|109946.8|109997.2|109947.2|109997.2|109947.2|109996.8|109946.8|2
1722221670000|2024-07-29 02:54:30|109997.4|109947.4|109997.4|109947.4|109997.4|109947.4|109997.4|109947.4|1
1722221680000|2024-07-29 02:54:40|109997.3|109947.3|109998.8|109948.8|109998.8|109948.8|109994.9|109944.9|9
1722221690000|2024-07-29 02:54:50|109998.7|109948.7|110003.6|109953.6|110003.6|109953.6|109998.7|109948.7|5
1722221700000|2024-07-29 02:55:00|110003.4|109953.4|110004.3|109954.3|110004.9|109954.9|110002.8|109952.8|10
1722221710000|2024-07-29 02:55:10|110004.2|109954.2|110011.8|109961.8|110011.8|109961.8|110004.2|109954.2|10
1722221720000|2024-07-29 02:55:20|110012.7|109962.7|110010.3|109960.3|110013.1|109963.1|110010.3|109960.3|3
1722221730000|2024-07-29 02:55:30|110010.1|109960.1|110010|109960|110010.1|109960.1|110009.8|109959.8|6
1722221740000|2024-07-29 02:55:40|110009.9|109959.9|110010.6|109960.6|110010.6|109960.6|110009.9|109959.9|2
1722221750000|2024-07-29 02:55:50|110008.7|109958.7|110010.3|109960.3|110010.3|109960.3|110008.7|109958.7|8
1722221760000|2024-07-29 02:56:00|110010.5|109960.5|110009.6|109959.6|110010.6|109960.6|110009.6|109959.6|8
1722221770000|2024-07-29 02:56:10|110010.1|109960.1|110011.8|109961.8|110011.8|109961.8|110010.1|109960.1|9
1722221780000|2024-07-29 02:56:20|110011.5|109961.5|110013.6|109963.6|110016|109966|110011.5|109961.5|10
1722221790000|2024-07-29 02:56:30|110013.3|109963.3|110011.2|109961.2|110013.6|109963.6|110011.2|109961.2|11
1722221800000|2024-07-29 02:56:40|110011.1|109961.1|110006.7|109956.7|110011.2|109961.2|110005.7|109955.7|19
1722221810000|2024-07-29 02:56:50|110006.5|109956.5|110005.8|109955.8|110007.5|109957.5|110004.8|109954.8|13
1722221820000|2024-07-29 02:57:00|110006.6|109956.6|110006.9|109956.9|110007.2|109957.2|110005.4|109955.4|12
1722221830000|2024-07-29 02:57:10|110006.6|109956.6|110005.2|109955.2|110006.6|109956.6|110002.9|109952.9|9
1722221840000|2024-07-29 02:57:20|110005.1|109955.1|110005.5|109955.5|110005.5|109955.5|110003.8|109953.8|11
1722221850000|2024-07-29 02:57:30|110005.6|109955.6|110010.7|109960.7|110013.9|109963.9|110005.6|109955.6|21
1722221860000|2024-07-29 02:57:40|110010.5|109960.5|110010.3|109960.3|110013.2|109963.2|110010.3|109960.3|11
1722221870000|2024-07-29 02:57:50|110010.4|109960.4|110010.3|109960.3|110010.4|109960.4|110010.1|109960.1|3
1722221880000|2024-07-29 02:58:00|110011|109961|110017.3|109967.3|110017.3|109967.3|110011|109961|11
1722221890000|2024-07-29 02:58:10|110017.2|109967.2|110016.8|109966.8|110017.2|109967.2|110013.4|109963.4|8
1722221900000|2024-07-29 02:58:20|110016.7|109966.7|110014|109964|110017.5|109967.5|110014|109964|10
1722221910000|2024-07-29 02:58:30|110014.4|109964.4|110014|109964|110018.1|109968.1|110014|109964|7
1722221920000|2024-07-29 02:58:40|110013.6|109963.6|110014.1|109964.1|110014.1|109964.1|110013.6|109963.6|3
1722221930000|2024-07-29 02:58:50|110014.6|109964.6|110015|109965|110019.8|109969.8|110014.3|109964.3|14
1722221940000|2024-07-29 02:59:00|110015.6|109965.6|110014.6|109964.6|110019.1|109969.1|110013.8|109963.8|12
1722221950000|2024-07-29 02:59:10|110016.7|109966.7|110013.4|109963.4|110016.7|109966.7|110013.4|109963.4|4
1722221960000|2024-07-29 02:59:20|110013.7|109963.7|110011|109961|110018.4|109968.4|110011|109961|9
1722221970000|2024-07-29 02:59:30|110010.9|109960.9|110011.9|109961.9|110014|109964|110009.6|109959.6|9
1722221980000|2024-07-29 02:59:40|110012.1|109962.1|110015.7|109965.7|110015.7|109965.7|110011.6|109961.6|7
1722221990000|2024-07-29 02:59:50|110015.9|109965.9|110013.4|109963.4|110015.9|109965.9|110010.4|109960.4|9
1722222000000|2024-07-29 03:00:00|110014.1|109964.1|110016.2|109966.2|110019.1|109969.1|110014.1|109964.1|8
1722222010000|2024-07-29 03:00:10|110016.1|109966.1|110016.9|109966.9|110017.2|109967.2|110015.9|109965.9|12
1722222020000|2024-07-29 03:00:20|110016.3|109966.3|110015.5|109965.5|110019.7|109969.7|110014.7|109964.7|18
1722222030000|2024-07-29 03:00:30|110015.4|109965.4|110016.3|109966.3|110019.6|109969.6|110015.4|109965.4|12
1722222040000|2024-07-29 03:00:40|110015.8|109965.8|110017.3|109967.3|110020.3|109970.3|110015.8|109965.8|17
1722222050000|2024-07-29 03:00:50|110017.8|109967.8|110021.2|109971.2|110021.2|109971.2|110017.8|109967.8|2
1722222060000|2024-07-29 03:01:00|110021|109971|110019|109969|110021|109971|110016.2|109966.2|13
1722222070000|2024-07-29 03:01:10|110018.5|109968.5|110024.7|109974.7|110025.5|109975.5|110016.9|109966.9|22
1722222080000|2024-07-29 03:01:20|110025.3|109975.3|110020.4|109970.4|110025.3|109975.3|110017|109967|18
1722222090000|2024-07-29 03:01:30|110021.2|109971.2|110024.5|109974.5|110024.5|109974.5|110021.2|109971.2|10
1722222100000|2024-07-29 03:01:40|110024.4|109974.4|110021.9|109971.9|110024.4|109974.4|110021.9|109971.9|5
1722222110000|2024-07-29 03:01:50|110022.4|109972.4|110015.9|109965.9|110022.4|109972.4|110015.9|109965.9|27
1722222120000|2024-07-29 03:02:00|110018.5|109968.5|110018.9|109968.9|110020.3|109970.3|110018|109968|31
1722222130000|2024-07-29 03:02:10|110018.2|109968.2|110020|109970|110020.8|109970.8|110018.2|109968.2|24
1722222140000|2024-07-29 03:02:20|110019.5|109969.5|110021.7|109971.7|110022.4|109972.4|110019.5|109969.5|23
1722222150000|2024-07-29 03:02:30|110021.1|109971.1|110022.2|109972.2|110022.4|109972.4|110020.1|109970.1|17
1722222160000|2024-07-29 03:02:40|110021.7|109971.7|110022.2|109972.2|110023.2|109973.2|110021.5|109971.5|18
1722222170000|2024-07-29 03:02:50|110022.8|109972.8|110018.7|109968.7|110022.8|109972.8|110018.6|109968.6|20
1722222180000|2024-07-29 03:03:00|110018.2|109968.2|110018.2|109968.2|110018.9|109968.9|110017.2|109967.2|21
1722222190000|2024-07-29 03:03:10|110020.7|109970.7|110020|109970|110021.9|109971.9|110019.2|109969.2|31
1722222200000|2024-07-29 03:03:20|110019.5|109969.5|110020|109970|110022.1|109972.1|110019.3|109969.3|27
1722222210000|2024-07-29 03:03:30|110020.4|109970.4|110021.7|109971.7|110022|109972|110018.9|109968.9|23
1722222220000|2024-07-29 03:03:40|110021.3|109971.3|110019.7|109969.7|110022|109972|110018.7|109968.7|25
1722222230000|2024-07-29 03:03:50|110018.6|109968.6|110017|109967|110019.6|109969.6|110016|109966|28
1722222240000|2024-07-29 03:04:00|110017.7|109967.7|110018.5|109968.5|110019.5|109969.5|110016.8|109966.8|26
1722222250000|2024-07-29 03:04:10|110018.3|109968.3|110017.2|109967.2|110018.3|109968.3|110016.8|109966.8|27
1722222260000|2024-07-29 03:04:20|110016.8|109966.8|110018.2|109968.2|110019|109969|110016.6|109966.6|26
1722222270000|2024-07-29 03:04:30|110019|109969|110019|109969|110019.1|109969.1|110017.8|109967.8|25
1722222280000|2024-07-29 03:04:40|110018.2|109968.2|110017.4|109967.4|110021.3|109971.3|110017.4|109967.4|32
1722222290000|2024-07-29 03:04:50|110017.5|109967.5|110018.2|109968.2|110020.5|109970.5|110017.5|109967.5|28
1722222300000|2024-07-29 03:05:00|110019.2|109969.2|110020.1|109970.1|110020.4|109970.4|110018.1|109968.1|28
1722222310000|2024-07-29 03:05:10|110019.7|109969.7|110019.3|109969.3|110022.1|109972.1|110019.3|109969.3|30
1722222320000|2024-07-29 03:05:20|110020|109970|110021.5|109971.5|110023.8|109973.8|110019.3|109969.3|33
1722222330000|2024-07-29 03:05:30|110021|109971|110019.6|109969.6|110021.8|109971.8|110017.8|109967.8|30
1722222340000|2024-07-29 03:05:40|110019.4|109969.4|110018.2|109968.2|110022.3|109972.3|110018.1|109968.1|38
1722222350000|2024-07-29 03:05:50|110017.9|109967.9|110020|109970|110021.1|109971.1|110017.4|109967.4|29
1722222360000|2024-07-29 03:06:00|110019.1|109969.1|110017.7|109967.7|110019.1|109969.1|110015.4|109965.4|40
1722222370000|2024-07-29 03:06:10|110017.3|109967.3|110017|109967|110020.2|109970.2|110015.9|109965.9|41
1722222380000|2024-07-29 03:06:20|110017.2|109967.2|110010.5|109960.5|110021.4|109971.4|110010.5|109960.5|42
1722222390000|2024-07-29 03:06:30|110010.4|109960.4|110011.1|109961.1|110011.8|109961.8|110009.9|109959.9|22
1722222400000|2024-07-29 03:06:40|110011.6|109961.6|110006.1|109956.1|110011.8|109961.8|110005.3|109955.3|41
1722222410000|2024-07-29 03:06:50|110005.6|109955.6|110006.2|109956.2|110007.2|109957.2|110005.5|109955.5|20
1722222420000|2024-07-29 03:07:00|110005.4|109955.4|110004.9|109954.9|110007.1|109957.1|110003.3|109953.3|36
1722222430000|2024-07-29 03:07:10|110005.6|109955.6|110009.4|109959.4|110011.4|109961.4|110005|109955|34
1722222440000|2024-07-29 03:07:20|110008.7|109958.7|110006.7|109956.7|110013.6|109963.6|110006.5|109956.5|41
1722222450000|2024-07-29 03:07:30|110006.4|109956.4|110006.6|109956.6|110007.3|109957.3|110005.3|109955.3|32
1722222460000|2024-07-29 03:07:40|110006.3|109956.3|110006.4|109956.4|110007.4|109957.4|110005.7|109955.7|30
1722222470000|2024-07-29 03:07:50|110007.4|109957.4|110007.7|109957.7|110008.5|109958.5|110006.3|109956.3|34
1722222480000|2024-07-29 03:08:00|110008|109958|110005.9|109955.9|110010|109960|110005.9|109955.9|41
1722222490000|2024-07-29 03:08:10|110006.5|109956.5|110007|109957|110008.6|109958.6|110006|109956|26
1722222500000|2024-07-29 03:08:20|110007.6|109957.6|110008.4|109958.4|110008.4|109958.4|110006.7|109956.7|33
1722222510000|2024-07-29 03:08:30|110007.9|109957.9|110009.5|109959.5|110010.4|109960.4|110006.7|109956.7|38
1722222520000|2024-07-29 03:08:40|110009.1|109959.1|110009|109959|110010.3|109960.3|110008.9|109958.9|22
1722222530000|2024-07-29 03:08:50|110009.5|109959.5|110009.3|109959.3|110010|109960|110008.4|109958.4|28
1722222540000|2024-07-29 03:09:00|110009.8|109959.8|110009.4|109959.4|110010.2|109960.2|110008.1|109958.1|29
1722222550000|2024-07-29 03:09:10|110009.6|109959.6|110009.2|109959.2|110010.2|109960.2|110008.9|109958.9|24
1722222560000|2024-07-29 03:09:20|110008.7|109958.7|110008.3|109958.3|110009.8|109959.8|110008.1|109958.1|25
1722222570000|2024-07-29 03:09:30|110008.9|109958.9|110008.4|109958.4|110009|109959|110007.7|109957.7|24
1722222580000|2024-07-29 03:09:40|110009|109959|110008.7|109958.7|110010.2|109960.2|110008|109958|27
1722222590000|2024-07-29 03:09:50|110009.7|109959.7|110008.9|109958.9|110009.9|109959.9|110008.2|109958.2|26
1722222600000|2024-07-29 03:10:00|110008.7|109958.7|110006.2|109956.2|110009.3|109959.3|110003.8|109953.8|34
1722222610000|2024-07-29 03:10:10|110004.8|109954.8|110004.9|109954.9|110005.8|109955.8|110004|109954|33
1722222620000|2024-07-29 03:10:20|110005.1|109955.1|110005.6|109955.6|110006|109956|110003.9|109953.9|30
1722222630000|2024-07-29 03:10:30|110005.4|109955.4|110000.4|109950.4|110005.5|109955.5|110000.3|109950.3|43
1722222640000|2024-07-29 03:10:40|110000.9|109950.9|110001|109951|110001.3|109951.3|109999.3|109949.3|39
1722222650000|2024-07-29 03:10:50|110000.5|109950.5|110003.6|109953.6|110004.5|109954.5|109999.2|109949.2|32
1722222660000|2024-07-29 03:11:00|110003|109953|110004.9|109954.9|110004.9|109954.9|110002.9|109952.9|30
1722222670000|2024-07-29 03:11:10|110004.3|109954.3|110003.1|109953.1|110005.2|109955.2|110003.1|109953.1|39
1722222680000|2024-07-29 03:11:20|110003.8|109953.8|110002|109952|110005.2|109955.2|110001.4|109951.4|32
1722222690000|2024-07-29 03:11:30|110002.9|109952.9|110000.7|109950.7|110002.9|109952.9|109999.6|109949.6|25
1722222700000|2024-07-29 03:11:40|110000.3|109950.3|110000.1|109950.1|110001.2|109951.2|109999|109949|33
1722222710000|2024-07-29 03:11:50|110000.2|109950.2|110000|109950|110001.7|109951.7|109999.1|109949.1|29
1722222720000|2024-07-29 03:12:00|110000.5|109950.5|110000.2|109950.2|110001.2|109951.2|109999.6|109949.6|30
1722222730000|2024-07-29 03:12:10|110000.3|109950.3|109999.9|109949.9|110001.2|109951.2|109999.3|109949.3|36
1722222740000|2024-07-29 03:12:20|110000|109950|110000.2|109950.2|110001.4|109951.4|109999.4|109949.4|23
1722222750000|2024-07-29 03:12:30|110000.7|109950.7|110000.3|109950.3|110001.1|109951.1|109999.4|109949.4|26
1722222760000|2024-07-29 03:12:40|109999.8|109949.8|110000.5|109950.5|110001.6|109951.6|109999.8|109949.8|28
1722222770000|2024-07-29 03:12:50|110000.4|109950.4|110003.7|109953.7|110004.5|109954.5|110000.4|109950.4|34
1722222780000|2024-07-29 03:13:00|110003.8|109953.8|110003.8|109953.8|110004.6|109954.6|110002.9|109952.9|23
1722222790000|2024-07-29 03:13:10|110004.1|109954.1|110003.7|109953.7|110006.2|109956.2|110001.7|109951.7|35
1722222800000|2024-07-29 03:13:20|110002.6|109952.6|110003.6|109953.6|110004.4|109954.4|110001.8|109951.8|42
1722222810000|2024-07-29 03:13:30|110004.5|109954.5|110004.7|109954.7|110006|109956|110003|109953|33
1722222820000|2024-07-29 03:13:40|110006|109956|110004.8|109954.8|110006.5|109956.5|110004.7|109954.7|18
1722222830000|2024-07-29 03:13:50|110006.1|109956.1|110005.9|109955.9|110007.6|109957.6|110004.9|109954.9|31
1722222840000|2024-07-29 03:14:00|110005.1|109955.1|110004.6|109954.6|110006.7|109956.7|110004.6|109954.6|33
1722222850000|2024-07-29 03:14:10|110005.3|109955.3|110005.1|109955.1|110006.9|109956.9|110004.5|109954.5|35
1722222860000|2024-07-29 03:14:20|110006|109956|110006.5|109956.5|110008|109958|110004.9|109954.9|37
1722222870000|2024-07-29 03:14:30|110007.6|109957.6|110007.1|109957.1|110008.3|109958.3|110005.9|109955.9|41
1722222880000|2024-07-29 03:14:40|110007|109957|110007.9|109957.9|110008.5|109958.5|110006.3|109956.3|36
1722222890000|2024-07-29 03:14:50|110006.9|109956.9|110006.5|109956.5|110008.1|109958.1|110006|109956|30
1722222900000|2024-07-29 03:15:00|110006.1|109956.1|110007.3|109957.3|110008.7|109958.7|110006.1|109956.1|37
1722222910000|2024-07-29 03:15:10|110006.4|109956.4|110006.8|109956.8|110008.4|109958.4|110005.9|109955.9|33
1722222920000|2024-07-29 03:15:20|110007.9|109957.9|110007.3|109957.3|110008.4|109958.4|110006.2|109956.2|30
1722222930000|2024-07-29 03:15:30|110008.4|109958.4|110009|109959|110009.6|109959.6|110006.7|109956.7|23
1722222940000|2024-07-29 03:15:40|110008.4|109958.4|110006.6|109956.6|110009.3|109959.3|110005.5|109955.5|29
1722222950000|2024-07-29 03:15:50|110007|109957|110006.6|109956.6|110007.8|109957.8|110005.7|109955.7|28
1722222960000|2024-07-29 03:16:00|110007.2|109957.2|110007.6|109957.6|110008.6|109958.6|110006.6|109956.6|32
1722222970000|2024-07-29 03:16:10|110008.7|109958.7|110008|109958|110008.8|109958.8|110006.8|109956.8|34
1722222980000|2024-07-29 03:16:20|110007|109957|110007.7|109957.7|110008.8|109958.8|110006.7|109956.7|37
1722222990000|2024-07-29 03:16:30|110007.8|109957.8|110007.4|109957.4|110009.1|109959.1|110007.2|109957.2|25
1722223000000|2024-07-29 03:16:40|110008|109958|110008.7|109958.7|110009.8|109959.8|110007.2|109957.2|39
1722223010000|2024-07-29 03:16:50|110008.2|109958.2|110009.8|109959.8|110010.9|109960.9|110007.6|109957.6|33
1722223020000|2024-07-29 03:17:00|110009.5|109959.5|110009.4|109959.4|110010.4|109960.4|110008.2|109958.2|27
1722223030000|2024-07-29 03:17:10|110010|109960|110009.7|109959.7|110010.4|109960.4|110008.3|109958.3|36
1722223040000|2024-07-29 03:17:20|110010.7|109960.7|110009.7|109959.7|110010.7|109960.7|110008.9|109958.9|27
1722223050000|2024-07-29 03:17:30|110010.7|109960.7|110010.1|109960.1|110011.2|109961.2|110009|109959|30
1722223060000|2024-07-29 03:17:40|110009.7|109959.7|110011.6|109961.6|110013.2|109963.2|110009.2|109959.2|39
1722223070000|2024-07-29 03:17:50|110012|109962|110014.4|109964.4|110015.3|109965.3|110012|109962|28
1722223080000|2024-07-29 03:18:00|110014|109964|110014.1|109964.1|110015.7|109965.7|110013.3|109963.3|30
1722223090000|2024-07-29 03:18:10|110014.9|109964.9|110014.2|109964.2|110014.9|109964.9|110013|109963|30
1722223100000|2024-07-29 03:18:20|110013.1|109963.1|110013.5|109963.5|110014.8|109964.8|110013.1|109963.1|22
1722223110000|2024-07-29 03:18:30|110013.6|109963.6|110013.9|109963.9|110014.9|109964.9|110012.8|109962.8|29
1722223120000|2024-07-29 03:18:40|110015|109965|110014.1|109964.1|110015.3|109965.3|110013.3|109963.3|35
1722223130000|2024-07-29 03:18:50|110014|109964|110014.1|109964.1|110015.3|109965.3|110013.4|109963.4|27
1722223140000|2024-07-29 03:19:00|110015.2|109965.2|110014.3|109964.3|110015.4|109965.4|110013.1|109963.1|33
1722223150000|2024-07-29 03:19:10|110013.2|109963.2|110014.3|109964.3|110015.6|109965.6|110013.2|109963.2|30
1722223160000|2024-07-29 03:19:20|110014.4|109964.4|110014.5|109964.5|110015.5|109965.5|110013.6|109963.6|33
1722223170000|2024-07-29 03:19:30|110014.6|109964.6|110013.9|109963.9|110015.9|109965.9|110013.9|109963.9|35
1722223180000|2024-07-29 03:19:40|110014.9|109964.9|110014.8|109964.8|110015.8|109965.8|110013.3|109963.3|24
1722223190000|2024-07-29 03:19:50|110014.2|109964.2|110014.3|109964.3|110016.5|109966.5|110014.1|109964.1|31
1722223200000|2024-07-29 03:20:00|110014.1|109964.1|110013.2|109963.2|110015.6|109965.6|110012.8|109962.8|36
1722223210000|2024-07-29 03:20:10|110013.7|109963.7|110015.1|109965.1|110015.4|109965.4|110013|109963|26
1722223220000|2024-07-29 03:20:20|110014|109964|110013.6|109963.6|110014.4|109964.4|110012.6|109962.6|30
1722223230000|2024-07-29 03:20:30|110014.1|109964.1|110013.5|109963.5|110014.7|109964.7|110012.8|109962.8|36
1722223240000|2024-07-29 03:20:40|110013.6|109963.6|110013.5|109963.5|110015.4|109965.4|110013.3|109963.3|24
1722223250000|2024-07-29 03:20:50|110015|109965|110013.5|109963.5|110015|109965|110012.8|109962.8|30
1722223260000|2024-07-29 03:21:00|110013.4|109963.4|110013.3|109963.3|110014.9|109964.9|110012.7|109962.7|31
1722223270000|2024-07-29 03:21:10|110014|109964|110013.7|109963.7|110014.9|109964.9|110012.8|109962.8|31
1722223280000|2024-07-29 03:21:20|110013.8|109963.8|110013.9|109963.9|110014.9|109964.9|110013.2|109963.2|32
1722223290000|2024-07-29 03:21:30|110014.4|109964.4|110013.2|109963.2|110015.4|109965.4|110013.2|109963.2|31
1722223300000|2024-07-29 03:21:40|110013.3|109963.3|110013.3|109963.3|110014.8|109964.8|110013.1|109963.1|34
1722223310000|2024-07-29 03:21:50|110014.4|109964.4|110014.7|109964.7|110014.8|109964.8|110013|109963|30
1722223320000|2024-07-29 03:22:00|110013.6|109963.6|110013.6|109963.6|110014.7|109964.7|110012.9|109962.9|33
1722223330000|2024-07-29 03:22:10|110014.8|109964.8|110013.6|109963.6|110015|109965|110012.9|109962.9|31
1722223340000|2024-07-29 03:22:20|110014.7|109964.7|110012.5|109962.5|110014.7|109964.7|110012.5|109962.5|23
1722223350000|2024-07-29 03:22:30|110013.1|109963.1|110013.3|109963.3|110014.7|109964.7|110012.9|109962.9|30
1722223360000|2024-07-29 03:22:40|110012.9|109962.9|110014.6|109964.6|110014.7|109964.7|110012.1|109962.1|26
1722223370000|2024-07-29 03:22:50|110013.5|109963.5|110013.2|109963.2|110014.8|109964.8|110012.7|109962.7|28
1722223380000|2024-07-29 03:23:00|110014.3|109964.3|110012.9|109962.9|110014.9|109964.9|110012.5|109962.5|16
1722223390000|2024-07-29 03:23:10|110012.4|109962.4|110013.6|109963.6|110014.7|109964.7|110012.4|109962.4|35
1722223400000|2024-07-29 03:23:20|110013|109963|110013.9|109963.9|110014.9|109964.9|110012.8|109962.8|35
1722223410000|2024-07-29 03:23:30|110013.4|109963.4|110014.7|109964.7|110014.9|109964.9|110013.1|109963.1|32
1722223420000|2024-07-29 03:23:40|110014|109964|110013.5|109963.5|110015|109965|110012.9|109962.9|38
1722223430000|2024-07-29 03:23:50|110013.6|109963.6|110013.9|109963.9|110015|109965|110013.1|109963.1|27
1722223440000|2024-07-29 03:24:00|110014|109964|110019.2|109969.2|110019.2|109969.2|110013.9|109963.9|32
1722223450000|2024-07-29 03:24:10|110018.8|109968.8|110018.5|109968.5|110019.4|109969.4|110017.9|109967.9|28
1722223460000|2024-07-29 03:24:20|110018.6|109968.6|110018.4|109968.4|110019.6|109969.6|110018|109968|28
1722223470000|2024-07-29 03:24:30|110019.4|109969.4|110016.3|109966.3|110020|109970|110016.3|109966.3|30
1722223480000|2024-07-29 03:24:40|110017.3|109967.3|110015.5|109965.5|110017.9|109967.9|110014.9|109964.9|38
1722223490000|2024-07-29 03:24:50|110015.4|109965.4|110014.8|109964.8|110016.9|109966.9|110014.4|109964.4|20
1722223500000|2024-07-29 03:25:00|110015.2|109965.2|110017.1|109967.1|110017.6|109967.6|110014.4|109964.4|31
1722223510000|2024-07-29 03:25:10|110016.6|109966.6|110017.7|109967.7|110018.1|109968.1|110015.3|109965.3|29
1722223520000|2024-07-29 03:25:20|110017.1|109967.1|110015.4|109965.4|110017.7|109967.7|110015|109965|28
1722223530000|2024-07-29 03:25:30|110014.9|109964.9|110015.4|109965.4|110016.1|109966.1|110014.8|109964.8|21
1722223540000|2024-07-29 03:25:40|110015.2|109965.2|110016.2|109966.2|110017.7|109967.7|110014.6|109964.6|22
1722223550000|2024-07-29 03:25:50|110015.1|109965.1|110013.1|109963.1|110016.5|109966.5|110011|109961|37
1722223560000|2024-07-29 03:26:00|110011.7|109961.7|110012.7|109962.7|110013.5|109963.5|110011.7|109961.7|36
1722223570000|2024-07-29 03:26:10|110013.5|109963.5|110013.2|109963.2|110014.6|109964.6|110012.4|109962.4|21
1722223580000|2024-07-29 03:26:20|110013.9|109963.9|110013.1|109963.1|110014.6|109964.6|110012.6|109962.6|29
1722223590000|2024-07-29 03:26:30|110013.9|109963.9|110012.9|109962.9|110013.9|109963.9|110012.3|109962.3|28
1722223600000|2024-07-29 03:26:40|110013|109963|110011.4|109961.4|110016.1|109966.1|110010.8|109960.8|34
1722223610000|2024-07-29 03:26:50|110010.9|109960.9|110012.1|109962.1|110017.4|109967.4|110010.9|109960.9|52
1722223620000|2024-07-29 03:27:00|110014.9|109964.9|110018.2|109968.2|110019.6|109969.6|110012.9|109962.9|37
1722223630000|2024-07-29 03:27:10|110016.8|109966.8|110018.6|109968.6|110025.6|109975.6|110014.2|109964.2|47
1722223640000|2024-07-29 03:27:20|110018.1|109968.1|110018.8|109968.8|110027.1|109977.1|110014.7|109964.7|45
1722223650000|2024-07-29 03:27:30|110016.2|109966.2|110018.3|109968.3|110021.9|109971.9|110015.2|109965.2|31
1722223660000|2024-07-29 03:27:40|110018|109968|110017|109967|110021.9|109971.9|110016|109966|40
1722223670000|2024-07-29 03:27:50|110020.4|109970.4|110018.7|109968.7|110022.1|109972.1|110015.3|109965.3|37
1722223680000|2024-07-29 03:28:00|110019.4|109969.4|110019.7|109969.7|110023.7|109973.7|110017|109967|38
1722223690000|2024-07-29 03:28:10|110021.6|109971.6|110019.3|109969.3|110022.1|109972.1|110017|109967|44
1722223700000|2024-07-29 03:28:20|110020.4|109970.4|110017.7|109967.7|110028.8|109978.8|110015.4|109965.4|44
1722223710000|2024-07-29 03:28:30|110015.9|109965.9|110018.3|109968.3|110023.1|109973.1|110015.9|109965.9|36
1722223720000|2024-07-29 03:28:40|110016.5|109966.5|110017.6|109967.6|110022.1|109972.1|110016.1|109966.1|41
1722223730000|2024-07-29 03:28:50|110017.1|109967.1|110014.9|109964.9|110020.4|109970.4|110014.4|109964.4|46
1722223740000|2024-07-29 03:29:00|110017.4|109967.4|110020.7|109970.7|110021|109971|110015.4|109965.4|46
1722223750000|2024-07-29 03:29:10|110019.9|109969.9|110018.8|109968.8|110026.5|109976.5|110016.3|109966.3|36
1722223760000|2024-07-29 03:29:20|110018.3|109968.3|110018.1|109968.1|110027.6|109977.6|110014.4|109964.4|43
1722223770000|2024-07-29 03:29:30|110019.1|109969.1|110018.6|109968.6|110028.5|109978.5|110016.4|109966.4|43
1722223780000|2024-07-29 03:29:40|110019.2|109969.2|110020.2|109970.2|110028.9|109978.9|110016.6|109966.6|41
1722223790000|2024-07-29 03:29:50|110019.2|109969.2|110019.2|109969.2|110022.6|109972.6|110017.4|109967.4|44
1722223800000|2024-07-29 03:30:00|110021|109971|110033.9|109983.9|110040.3|109990.3|110019.5|109969.5|57
1722223810000|2024-07-29 03:30:10|110037.9|109987.9|110022.1|109972.1|110042|109992|110022|109972|73
1722223820000|2024-07-29 03:30:20|110018|109968|110034.9|109984.9|110039.7|109989.7|110016.6|109966.6|69
1722223830000|2024-07-29 03:30:30|110033.8|109983.8|110034.2|109984.2|110043.8|109993.8|110027.3|109977.3|67
1722223840000|2024-07-29 03:30:40|110035.2|109985.2|110031.8|109981.8|110038.2|109988.2|110028.5|109978.5|55
1722223850000|2024-07-29 03:30:50|110029.9|109979.9|110032.5|109982.5|110039.9|109989.9|110028|109978|35
1722223860000|2024-07-29 03:31:00|110032.6|109982.6|110044|109994|110047.2|109997.2|110027.8|109977.8|65
1722223870000|2024-07-29 03:31:10|110040.6|109990.6|110038.2|109988.2|110044.5|109994.5|110030.3|109980.3|64
1722223880000|2024-07-29 03:31:20|110037.7|109987.7|110035.4|109985.4|110038.3|109988.3|110031.9|109981.9|54
1722223890000|2024-07-29 03:31:30|110034.2|109984.2|110034.9|109984.9|110036.9|109986.9|110030.2|109980.2|40
1722223900000|2024-07-29 03:31:40|110033.7|109983.7|110035.8|109985.8|110037.2|109987.2|110031.5|109981.5|54
1722223910000|2024-07-29 03:31:50|110035.3|109985.3|110032.4|109982.4|110039|109989|110029.7|109979.7|46
1722223920000|2024-07-29 03:32:00|110031.2|109981.2|110030.5|109980.5|110033.2|109983.2|110029.1|109979.1|39
1722223930000|2024-07-29 03:32:10|110029.4|109979.4|110047.7|109997.7|110049.1|109999.1|110026.4|109976.4|54
1722223940000|2024-07-29 03:32:20|110050.2|110000.2|110041.7|109991.7|110054.8|110004.8|110037.3|109987.3|60
1722223950000|2024-07-29 03:32:30|110041|109991|110046.1|109996.1|110054.2|110004.2|110038.6|109988.6|49
1722223960000|2024-07-29 03:32:40|110047.4|109997.4|110046.5|109996.5|110055.2|110005.2|110040.2|109990.2|45
1722223970000|2024-07-29 03:32:50|110046.9|109996.9|110052.4|110002.4|110062|110012|110045|109995|39
1722223980000|2024-07-29 03:33:00|110053|110003|110047.8|109997.8|110056.9|110006.9|110043.7|109993.7|43
1722223990000|2024-07-29 03:33:10|110050.7|110000.7|110043.5|109993.5|110056.5|110006.5|110043.5|109993.5|58
1722224000000|2024-07-29 03:33:20|110044.1|109994.1|110038.9|109988.9|110053.9|110003.9|110038.7|109988.7|38
1722224010000|2024-07-29 03:33:30|110039.5|109989.5|110040.8|109990.8|110051.2|110001.2|110033.3|109983.3|50
1722224020000|2024-07-29 03:33:40|110040.1|109990.1|110039.8|109989.8|110046.8|109996.8|110032|109982|39
1722224030000|2024-07-29 03:33:50|110033|109983|110047.6|109997.6|110047.6|109997.6|110032.8|109982.8|34
1722224040000|2024-07-29 03:34:00|110044.8|109994.8|110039.5|109989.5|110045.1|109995.1|110033|109983|48
1722224050000|2024-07-29 03:34:10|110037|109987|110033.7|109983.7|110044.1|109994.1|110033.3|109983.3|48
1722224060000|2024-07-29 03:34:20|110040.8|109990.8|110033.4|109983.4|110042.7|109992.7|110031.6|109981.6|45
1722224070000|2024-07-29 03:34:30|110032.7|109982.7|110031.7|109981.7|110042.9|109992.9|110031.3|109981.3|53
1722224080000|2024-07-29 03:34:40|110038.8|109988.8|110029.1|109979.1|110040.6|109990.6|110028.5|109978.5|46
1722224090000|2024-07-29 03:34:50|110042.5|109992.5|110027|109977|110042.5|109992.5|110026.6|109976.6|45
1722224100000|2024-07-29 03:35:00|110027.1|109977.1|110030.5|109980.5|110040|109990|110024.1|109974.1|52
1722224110000|2024-07-29 03:35:10|110022.5|109972.5|110023.7|109973.7|110035.2|109985.2|110022.5|109972.5|49
1722224120000|2024-07-29 03:35:20|110022.6|109972.6|110028.9|109978.9|110039.2|109989.2|110021.8|109971.8|45
1722224130000|2024-07-29 03:35:30|110021.9|109971.9|110021.1|109971.1|110029.4|109979.4|110021.1|109971.1|49
1722224140000|2024-07-29 03:35:40|110028.2|109978.2|110025.1|109975.1|110035.3|109985.3|110020.9|109970.9|41
1722224150000|2024-07-29 03:35:50|110023.5|109973.5|110021.4|109971.4|110034.7|109984.7|110018.5|109968.5|51
1722224160000|2024-07-29 03:36:00|110016.9|109966.9|110022.7|109972.7|110040|109990|110016.9|109966.9|53
1722224170000|2024-07-29 03:36:10|110020.3|109970.3|110022|109972|110029.3|109979.3|110013.9|109963.9|58
1722224180000|2024-07-29 03:36:20|110020.8|109970.8|110018.5|109968.5|110021.4|109971.4|110016.7|109966.7|46
1722224190000|2024-07-29 03:36:30|110016.3|109966.3|110017|109967|110028.3|109978.3|110016.3|109966.3|40
1722224200000|2024-07-29 03:36:40|110023.9|109973.9|110018.2|109968.2|110030.8|109980.8|110016.4|109966.4|45
1722224210000|2024-07-29 03:36:50|110024.4|109974.4|110019.4|109969.4|110031.5|109981.5|110016.8|109966.8|53
1722224220000|2024-07-29 03:37:00|110017.2|109967.2|110014.7|109964.7|110029.4|109979.4|110013.7|109963.7|49
1722224230000|2024-07-29 03:37:10|110016.5|109966.5|110028.8|109978.8|110029.7|109979.7|110014.8|109964.8|44
1722224240000|2024-07-29 03:37:20|110018.5|109968.5|110019.3|109969.3|110029.9|109979.9|110015.9|109965.9|41
1722224250000|2024-07-29 03:37:30|110018.2|109968.2|110017.5|109967.5|110021.3|109971.3|110017|109967|13
1722224260000|2024-07-29 03:37:40|110017.6|109967.6|110019|109969|110019|109969|110016.1|109966.1|14
1722224270000|2024-07-29 03:37:50|110017|109967|110017|109967|110028|109978|110014.4|109964.4|40
1722224280000|2024-07-29 03:38:00|110017.2|109967.2|110015.5|109965.5|110027.6|109977.6|110014.1|109964.1|49
1722224290000|2024-07-29 03:38:10|110020.9|109970.9|110014.6|109964.6|110021.5|109971.5|110013|109963|50
1722224300000|2024-07-29 03:38:20|110020.6|109970.6|110013.4|109963.4|110027.5|109977.5|110011.2|109961.2|50
1722224310000|2024-07-29 03:38:30|110014.1|109964.1|110014|109964|110021.6|109971.6|110011.7|109961.7|31
1722224320000|2024-07-29 03:38:40|110012.5|109962.5|110012.5|109962.5|110021.7|109971.7|110012|109962|26
1722224330000|2024-07-29 03:38:50|110014.2|109964.2|110012.2|109962.2|110014.2|109964.2|110011.2|109961.2|10
1722224340000|2024-07-29 03:39:00|110012.3|109962.3|110012.6|109962.6|110016.1|109966.1|110010.8|109960.8|10
1722224360000|2024-07-29 03:39:20|110011.8|109961.8|110012.7|109962.7|110012.7|109962.7|110011.7|109961.7|4
1722224370000|2024-07-29 03:39:30|110012.6|109962.6|110014.1|109964.1|110014.3|109964.3|110012.6|109962.6|4
1722224380000|2024-07-29 03:39:40|110013.8|109963.8|110007|109957|110013.8|109963.8|110005.7|109955.7|9
1722224390000|2024-07-29 03:39:50|110006.3|109956.3|110007.4|109957.4|110007.4|109957.4|110006.2|109956.2|10
1722224400000|2024-07-29 03:40:00|110007.7|109957.7|110009.8|109959.8|110009.9|109959.9|110006.1|109956.1|11
1722224410000|2024-07-29 03:40:10|110009.7|109959.7|110010.7|109960.7|110010.8|109960.8|110009.7|109959.7|3
1722224420000|2024-07-29 03:40:20|110010.5|109960.5|110008.8|109958.8|110011.1|109961.1|110006.9|109956.9|10
1722224430000|2024-07-29 03:40:30|110008.7|109958.7|110008.7|109958.7|110012.8|109962.8|110007.5|109957.5|12
1722224440000|2024-07-29 03:40:40|110008.8|109958.8|110008.5|109958.5|110008.8|109958.8|110008.5|109958.5|4
1722224450000|2024-07-29 03:40:50|110008.4|109958.4|110008.2|109958.2|110008.4|109958.4|110007.4|109957.4|4
1722224460000|2024-07-29 03:41:00|110008.3|109958.3|110008.5|109958.5|110011|109961|110007.1|109957.1|10
1722224470000|2024-07-29 03:41:10|110008|109958|110008.4|109958.4|110008.7|109958.7|110008|109958|4
1722224480000|2024-07-29 03:41:20|110007.3|109957.3|110008|109958|110010.6|109960.6|110007.3|109957.3|7
1722224490000|2024-07-29 03:41:30|110008.1|109958.1|110010.2|109960.2|110010.2|109960.2|110008.1|109958.1|6
1722224500000|2024-07-29 03:41:40|110010.5|109960.5|110005.6|109955.6|110010.6|109960.6|110005.4|109955.4|14
1722224510000|2024-07-29 03:41:50|110004.6|109954.6|110004.4|109954.4|110005.1|109955.1|110002.7|109952.7|8
1722224520000|2024-07-29 03:42:00|110004.5|109954.5|110009.6|109959.6|110009.6|109959.6|110004.5|109954.5|6
1722224530000|2024-07-29 03:42:10|110010|109960|110013|109963|110015.6|109965.6|110008.1|109958.1|27
1722224540000|2024-07-29 03:42:20|110011.9|109961.9|110011.3|109961.3|110013.4|109963.4|110010.8|109960.8|6
1722224550000|2024-07-29 03:42:30|110011.9|109961.9|110013.5|109963.5|110015.9|109965.9|110009.9|109959.9|14
1722224560000|2024-07-29 03:42:40|110012.3|109962.3|110012|109962|110015.4|109965.4|110011.2|109961.2|6
1722224570000|2024-07-29 03:42:50|110010.4|109960.4|110016.6|109966.6|110016.6|109966.6|110009.8|109959.8|8
1722224580000|2024-07-29 03:43:00|110016.5|109966.5|110016.6|109966.6|110016.6|109966.6|110016.5|109966.5|2
1722224590000|2024-07-29 03:43:10|110016.1|109966.1|110016|109966|110016.1|109966.1|110016|109966|2
1722224600000|2024-07-29 03:43:20|110015.8|109965.8|110009.7|109959.7|110015.8|109965.8|110009.7|109959.7|9
1722224610000|2024-07-29 03:43:30|110009.5|109959.5|110012.1|109962.1|110012.1|109962.1|110009.5|109959.5|3
1722224620000|2024-07-29 03:43:40|110012|109962|110011.9|109961.9|110012|109962|110011.9|109961.9|4
1722224630000|2024-07-29 03:43:50|110012|109962|110013.7|109963.7|110013.7|109963.7|110011.9|109961.9|5
1722224640000|2024-07-29 03:44:00|110013.8|109963.8|110013.9|109963.9|110013.9|109963.9|110013.8|109963.8|2
1722224650000|2024-07-29 03:44:10|110012.5|109962.5|110013.1|109963.1|110013.1|109963.1|110012.2|109962.2|6
1722224660000|2024-07-29 03:44:20|110012.9|109962.9|110013.1|109963.1|110013.1|109963.1|110012.8|109962.8|4
1722224670000|2024-07-29 03:44:30|110013|109963|110010.7|109960.7|110013.5|109963.5|110009.3|109959.3|15
1722224680000|2024-07-29 03:44:40|110011.2|109961.2|110005.4|109955.4|110011.8|109961.8|109999.6|109949.6|30
1722224690000|2024-07-29 03:44:50|110004.5|109954.5|110007.7|109957.7|110011.2|109961.2|109999.8|109949.8|27
1722224700000|2024-07-29 03:45:00|110008.8|109958.8|110015.4|109965.4|110016.2|109966.2|110008.8|109958.8|22
1722224710000|2024-07-29 03:45:10|110015.7|109965.7|110016.9|109966.9|110017.6|109967.6|110014|109964|16
1722224720000|2024-07-29 03:45:20|110016.3|109966.3|110013.2|109963.2|110019.2|109969.2|110011.6|109961.6|22
1722224730000|2024-07-29 03:45:30|110013.1|109963.1|110012.1|109962.1|110014.5|109964.5|110010.1|109960.1|7
1722224740000|2024-07-29 03:45:40|110010.7|109960.7|110012.1|109962.1|110012.1|109962.1|110009.8|109959.8|6
1722224750000|2024-07-29 03:45:50|110012|109962|110012.6|109962.6|110012.7|109962.7|110012|109962|6
1722224760000|2024-07-29 03:46:00|110012.5|109962.5|110010.4|109960.4|110016.1|109966.1|110009.4|109959.4|18
1722224770000|2024-07-29 03:46:10|110010.6|109960.6|110016.3|109966.3|110016.3|109966.3|110010.1|109960.1|9
1722224780000|2024-07-29 03:46:20|110016|109966|110011.4|109961.4|110020.9|109970.9|110011.3|109961.3|11
1722224790000|2024-07-29 03:46:30|110011.6|109961.6|110011.8|109961.8|110012|109962|110010.4|109960.4|11
1722224800000|2024-07-29 03:46:40|110012.4|109962.4|110012|109962|110018.6|109968.6|110011.7|109961.7|13
1722224810000|2024-07-29 03:46:50|110011.9|109961.9|110012.7|109962.7|110015.3|109965.3|110011.7|109961.7|16
1722224820000|2024-07-29 03:47:00|110013|109963|110016.2|109966.2|110020.3|109970.3|110012.9|109962.9|28
1722224830000|2024-07-29 03:47:10|110015|109965|110020.6|109970.6|110023.2|109973.2|110013.8|109963.8|25
1722224840000|2024-07-29 03:47:20|110019.6|109969.6|110019.6|109969.6|110019.6|109969.6|110019.6|109969.6|1
1722224850000|2024-07-29 03:47:30|110019.8|109969.8|110023|109973|110023|109973|110019.8|109969.8|5
1722224860000|2024-07-29 03:47:40|110023.3|109973.3|110023.8|109973.8|110023.8|109973.8|110023.3|109973.3|2
1722224870000|2024-07-29 03:47:50|110023.9|109973.9|110023.8|109973.8|110023.9|109973.9|110023.8|109973.8|2
1722224880000|2024-07-29 03:48:00|110024|109974|110024.8|109974.8|110024.8|109974.8|110023.8|109973.8|6
1722224890000|2024-07-29 03:48:10|110025.4|109975.4|110029.2|109979.2|110029.7|109979.7|110024.8|109974.8|14
1722224900000|2024-07-29 03:48:20|110029|109979|110028.7|109978.7|110029.2|109979.2|110028.7|109978.7|3
1722224910000|2024-07-29 03:48:30|110028.6|109978.6|110028.1|109978.1|110028.6|109978.6|110028.1|109978.1|4
1722224920000|2024-07-29 03:48:40|110027.9|109977.9|110027|109977|110027.9|109977.9|110026.2|109976.2|6
1722224930000|2024-07-29 03:48:50|110026.9|109976.9|110026.5|109976.5|110027.1|109977.1|110025.7|109975.7|5
1722224940000|2024-07-29 03:49:00|110026.6|109976.6|110023.6|109973.6|110033.6|109983.6|110023.6|109973.6|16
1722224950000|2024-07-29 03:49:10|110023.5|109973.5|110026.8|109976.8|110032.7|109982.7|110023.5|109973.5|8
1722224960000|2024-07-29 03:49:20|110025.8|109975.8|110026.2|109976.2|110027.4|109977.4|110025.8|109975.8|8
1722224970000|2024-07-29 03:49:30|110026.4|109976.4|110026.3|109976.3|110026.6|109976.6|110026.3|109976.3|3
1722224980000|2024-07-29 03:49:40|110026.2|109976.2|110026.3|109976.3|110026.3|109976.3|110026.2|109976.2|2
1722224990000|2024-07-29 03:49:50|110028.2|109978.2|110029.4|109979.4|110034|109984|110027.5|109977.5|11
1722225000000|2024-07-29 03:50:00|110028.5|109978.5|110028|109978|110028.5|109978.5|110027.1|109977.1|7
1722225010000|2024-07-29 03:50:10|110027.8|109977.8|110027.8|109977.8|110027.8|109977.8|110027.8|109977.8|1
1722225020000|2024-07-29 03:50:20|110027.9|109977.9|110029|109979|110029|109979|110027.9|109977.9|4
1722225030000|2024-07-29 03:50:30|110028.1|109978.1|110061.5|110011.5|110064.4|110014.4|110028.1|109978.1|26
1722225040000|2024-07-29 03:50:40|110061.1|110011.1|110056.4|110006.4|110062.7|110012.7|110050.9|110000.9|43
1722225050000|2024-07-29 03:50:50|110061.4|110011.4|110061.4|110011.4|110076.6|110026.6|110057.3|110007.3|67
1722225060000|2024-07-29 03:51:00|110061.2|110011.2|110060.5|110010.5|110075.6|110025.6|110058.7|110008.7|46
1722225070000|2024-07-29 03:51:10|110058.1|110008.1|110043.3|109993.3|110063.8|110013.8|110042.7|109992.7|50
1722225080000|2024-07-29 03:51:20|110043.8|109993.8|110016.6|109966.6|110044.5|109994.5|110013.1|109963.1|48
1722225090000|2024-07-29 03:51:30|110015.9|109965.9|110020.4|109970.4|110022.5|109972.5|110012.3|109962.3|58
1722225100000|2024-07-29 03:51:40|110019.2|109969.2|110017.8|109967.8|110023.8|109973.8|110015.6|109965.6|60
1722225110000|2024-07-29 03:51:50|110014.5|109964.5|110018.6|109968.6|110026.9|109976.9|110011.5|109961.5|65
1722225120000|2024-07-29 03:52:00|110020.3|109970.3|109993|109943|110065|109970.3|109981|109878|77
1722225130000|2024-07-29 03:52:10|109990|109940|110035.7|109905.5|110051.6|109947.3|109983.9|109893.3|72
1722225140000|2024-07-29 03:52:20|109995.5|109945.5|110032.5|109885.4|110056.7|109950.7|109985|109876.5|74
1722225150000|2024-07-29 03:52:30|110034.1|109885.1|110022.7|109885.5|110034.1|109932.6|109965.4|109869.5|77
1722225160000|2024-07-29 03:52:40|110019.3|109886.4|109965.5|109915.5|110042.3|109936|109963.8|109871.7|78
1722225170000|2024-07-29 03:52:50|109966.9|109916.9|109965.1|109915.1|110020.8|109927.8|109959.3|109864.4|72
1722225180000|2024-07-29 03:53:00|109963.9|109913.9|109965.7|109915.7|110022|109926.7|109955.1|109864.6|76
1722225190000|2024-07-29 03:53:10|109969|109919|110017.6|109888.6|110029.3|109927.4|109962.2|109865|72
1722225200000|2024-07-29 03:53:20|109971.7|109921.7|109965.5|109915.5|110040.9|109932|109963|109867.2|73
1722225210000|2024-07-29 03:53:30|109964.9|109914.9|109997.7|109871.4|110021.7|109928.3|109955.1|109856.2|78
1722225220000|2024-07-29 03:53:40|109959.2|109909.2|109999.3|109949.3|110009.7|109959.7|109959.2|109909.2|70
1722225230000|2024-07-29 03:53:50|110003|109953|110010.5|109960.5|110012.7|109962.7|109998.7|109948.7|72
1722225240000|2024-07-29 03:54:00|110008|109958|109988.1|109938.1|110051.3|109968.2|109985|109914|72
1722225250000|2024-07-29 03:54:10|109988.9|109938.9|110000|109950|110054|109954.6|109967.3|109877.4|75
1722225260000|2024-07-29 03:54:20|109996.8|109946.8|109999.3|109949.3|110009|109959|109992.7|109942.7|65
1722225270000|2024-07-29 03:54:30|110005.6|109955.6|109998.7|109948.7|110013.3|109963.3|109993.7|109943.7|60
1722225280000|2024-07-29 03:54:40|109999.8|109949.8|110010.8|109960.8|110010.8|109960.8|109992.7|109942.7|46
1722225290000|2024-07-29 03:54:50|110008.7|109958.7|109997.3|109947.3|110009.8|109959.8|109994.2|109944.2|46
1722225300000|2024-07-29 03:55:00|110000.7|109950.7|110007.7|109957.7|110013.3|109963.3|109984.6|109934.6|75
1722225310000|2024-07-29 03:55:10|110005.3|109955.3|110003.3|109953.3|110020.7|109962.3|109976.3|109893.8|75
1722225320000|2024-07-29 03:55:20|110002.5|109952.5|110009.5|109959.5|110016.1|109966.1|109988.2|109938.2|67
1722225330000|2024-07-29 03:55:30|110005.4|109955.4|110002.9|109952.9|110014|109964|110002.9|109952.9|58
1722225340000|2024-07-29 03:55:40|110003.8|109953.8|110012.6|109962.6|110013.1|109963.1|109999.3|109949.3|65
1722225350000|2024-07-29 03:55:50|110010.4|109960.4|110010.7|109960.7|110021.1|109971.1|110000.3|109950.3|64
1722225360000|2024-07-29 03:56:00|110005.8|109955.8|110007.6|109957.6|110015.7|109965.7|109992.5|109942.5|71
1722225370000|2024-07-29 03:56:10|110004.2|109954.2|110004.5|109954.5|110013.4|109963.4|109990|109940|70
1722225380000|2024-07-29 03:56:20|110001.4|109951.4|110008|109958|110013.1|109963.1|109995.9|109945.9|65
1722225390000|2024-07-29 03:56:30|110009.5|109959.5|110006.2|109956.2|110013.2|109963.2|109990.9|109940.9|67
1722225400000|2024-07-29 03:56:40|110004.8|109954.8|110001.6|109951.6|110009|109959|109993.2|109943.2|63
1722225410000|2024-07-29 03:56:50|109999.7|109949.7|110003.1|109953.1|110074.9|109973.3|109987.7|109902.8|68
1722225420000|2024-07-29 03:57:00|110004.6|109954.6|109999.7|109949.7|110013.2|109963.2|109985.4|109935.4|69
1722225430000|2024-07-29 03:57:10|110001.5|109951.5|110003|109953|110018.6|109968.6|109996.4|109946.4|70
1722225440000|2024-07-29 03:57:20|110006.2|109956.2|110001.9|109951.9|110008.4|109958.4|109989.2|109939.2|58
1722225450000|2024-07-29 03:57:30|110003.5|109953.5|110008.2|109958.2|110017.1|109967.1|109997.4|109947.4|68
1722225460000|2024-07-29 03:57:40|110013.2|109963.2|110007.3|109957.3|110020.5|109970.5|109998.6|109948.6|54
1722225470000|2024-07-29 03:57:50|110009.2|109959.2|110012.5|109962.5|110012.5|109962.5|110008.6|109958.6|16
1722225480000|2024-07-29 03:58:00|110012.8|109962.8|110014.7|109964.7|110017.2|109967.2|110011.5|109961.5|24
1722225490000|2024-07-29 03:58:10|110014.9|109964.9|110013.4|109963.4|110015.4|109965.4|110011.7|109961.7|19
1722225500000|2024-07-29 03:58:20|110014.2|109964.2|110015.3|109965.3|110016.4|109966.4|110009.5|109959.5|16
1722225510000|2024-07-29 03:58:30|110011.2|109961.2|110015.7|109965.7|110015.8|109965.8|110007.4|109957.4|20
1722225520000|2024-07-29 03:58:40|110011.4|109961.4|110007.7|109957.7|110012.7|109962.7|110007.7|109957.7|14
1722225530000|2024-07-29 03:58:50|110007.3|109957.3|110005.3|109955.3|110012.7|109962.7|110000.5|109950.5|48
1722225540000|2024-07-29 03:59:00|110004.1|109954.1|110003.6|109953.6|110005.2|109955.2|109998|109948|38
1722225550000|2024-07-29 03:59:10|110003.2|109953.2|110004.2|109954.2|110005.7|109955.7|109999.2|109949.2|32
1722225560000|2024-07-29 03:59:20|110004.7|109954.7|110006.4|109956.4|110011.1|109961.1|109998.1|109948.1|38
1722225570000|2024-07-29 03:59:30|110004.6|109954.6|110005.1|109955.1|110011.4|109961.4|110003.3|109953.3|49
1722225580000|2024-07-29 03:59:40|110003.6|109953.6|110006.4|109956.4|110008.3|109958.3|110003.6|109953.6|15
1722225590000|2024-07-29 03:59:50|110006.7|109956.7|110003.4|109953.4|110006.7|109956.7|110003.4|109953.4|8
1722225600000|2024-07-29 04:00:00|110003.6|109953.6|110004.6|109954.6|110004.6|109954.6|110001.2|109951.2|18
1722225610000|2024-07-29 04:00:10|110004.5|109954.5|110006.4|109956.4|110007.6|109957.6|110002.3|109952.3|14
1722225620000|2024-07-29 04:00:20|110006.1|109956.1|110007.1|109957.1|110010.2|109960.2|110006.1|109956.1|13
1722225630000|2024-07-29 04:00:30|110007.4|109957.4|110006.9|109956.9|110007.4|109957.4|110006.3|109956.3|6
1722225640000|2024-07-29 04:00:40|110007|109957|110006.8|109956.8|110007.5|109957.5|110005.9|109955.9|7
1722225650000|2024-07-29 04:00:50|110003.5|109953.5|110003.5|109953.5|110003.8|109953.8|110003.1|109953.1|12
1722225660000|2024-07-29 04:01:00|110003.6|109953.6|110004.4|109954.4|110004.4|109954.4|110003.6|109953.6|3
1722225670000|2024-07-29 04:01:10|110004.7|109954.7|110005.3|109955.3|110005.5|109955.5|110004.3|109954.3|9
1722225680000|2024-07-29 04:01:20|110005.4|109955.4|110004.6|109954.6|110005.5|109955.5|110004.6|109954.6|6
1722225690000|2024-07-29 04:01:30|110004.3|109954.3|110005.2|109955.2|110005.2|109955.2|110004.3|109954.3|4
1722225700000|2024-07-29 04:01:40|110005.3|109955.3|110005.3|109955.3|110005.3|109955.3|110005.3|109955.3|1
1722225710000|2024-07-29 04:01:50|110005.8|109955.8|110009.8|109959.8|110009.8|109959.8|110005.8|109955.8|5
1722225720000|2024-07-29 04:02:00|110009.4|109959.4|110009.7|109959.7|110010.6|109960.6|110009.4|109959.4|7
1722225730000|2024-07-29 04:02:10|110009.3|109959.3|110010.6|109960.6|110010.6|109960.6|110008.8|109958.8|7
1722225740000|2024-07-29 04:02:20|110010.4|109960.4|110009.4|109959.4|110010.4|109960.4|110008.8|109958.8|8
1722225750000|2024-07-29 04:02:30|110008.7|109958.7|110007.8|109957.8|110008.7|109958.7|110007.6|109957.6|12
1722225760000|2024-07-29 04:02:40|110007.5|109957.5|110001.8|109951.8|110008|109958|109998.7|109948.7|16
1722225770000|2024-07-29 04:02:50|110001.7|109951.7|110001.9|109951.9|110001.9|109951.9|109999.9|109949.9|13
1722225780000|2024-07-29 04:03:00|110002.3|109952.3|110002.4|109952.4|110003|109953|110001.8|109951.8|9
1722225790000|2024-07-29 04:03:10|110002.9|109952.9|110003|109953|110003|109953|110002.9|109952.9|4
1722225800000|2024-07-29 04:03:20|110002.7|109952.7|110003.2|109953.2|110003.2|109953.2|110002.7|109952.7|3
1722225810000|2024-07-29 04:03:30|110003.3|109953.3|110003.3|109953.3|110003.3|109953.3|110000.5|109950.5|11
1722225820000|2024-07-29 04:03:40|110003.1|109953.1|110002.9|109952.9|110003.1|109953.1|110001.4|109951.4|13
1722225830000|2024-07-29 04:03:50|110002.4|109952.4|109999.8|109949.8|110002.8|109952.8|109998.6|109948.6|11
1722225840000|2024-07-29 04:04:00|109999.9|109949.9|109996.6|109946.6|110002.7|109952.7|109995.9|109945.9|11
1722225850000|2024-07-29 04:04:10|109996.5|109946.5|109996.4|109946.4|109996.6|109946.6|109996.3|109946.3|8
1722225860000|2024-07-29 04:04:20|109996.6|109946.6|109997.3|109947.3|110001.6|109951.6|109996.6|109946.6|5
1722225870000|2024-07-29 04:04:30|109998.1|109948.1|109991|109941|109998.1|109948.1|109991|109941|4
1722225880000|2024-07-29 04:04:40|109991.1|109941.1|110003.9|109953.9|110006.2|109956.2|109991.1|109941.1|16
1722225890000|2024-07-29 04:04:50|110003.8|109953.8|110005.1|109955.1|110005.1|109955.1|110003.8|109953.8|3
1722225900000|2024-07-29 04:05:00|110005.6|109955.6|110009.4|109959.4|110010.7|109960.7|110005.6|109955.6|10
1722225910000|2024-07-29 04:05:10|110009.5|109959.5|110010.6|109960.6|110010.7|109960.7|110009.5|109959.5|4
1722225920000|2024-07-29 04:05:20|110008.8|109958.8|110023.8|109973.8|110024.1|109974.1|110008.5|109958.5|27
1722225930000|2024-07-29 04:05:30|110023.9|109973.9|110035.7|109985.7|110044|109994|110023.9|109973.9|51
1722225940000|2024-07-29 04:05:40|110039.9|109989.9|110044|109994|110048.2|109998.2|110033.7|109983.7|33
1722225950000|2024-07-29 04:05:50|110033.3|109983.3|110037|109987|110049.1|109999.1|110031.9|109981.9|43
1722225960000|2024-07-29 04:06:00|110033.4|109983.4|110042.4|109992.4|110042.8|109992.8|110028.1|109978.1|57
1722225970000|2024-07-29 04:06:10|110039.6|109989.6|110044.1|109994.1|110047.7|109997.7|110033.3|109983.3|51
1722225980000|2024-07-29 04:06:20|110042.9|109992.9|110047.3|109997.3|110048.1|109998.1|110034.4|109984.4|41
1722225990000|2024-07-29 04:06:30|110043.9|109993.9|110032.7|109982.7|110045.5|109995.5|110030.2|109980.2|52
1722226000000|2024-07-29 04:06:40|110033.3|109983.3|110044.8|109994.8|110044.8|109994.8|110031.1|109981.1|44
1722226010000|2024-07-29 04:06:50|110040.5|109990.5|110025.3|109975.3|110042.3|109992.3|110024.6|109974.6|41
1722226020000|2024-07-29 04:07:00|110024.7|109974.7|110038.5|109988.5|110039.3|109989.3|110024.1|109974.1|37
1722226030000|2024-07-29 04:07:10|110028|109978|110030|109980|110030.1|109980.1|110025.6|109975.6|14
1722226040000|2024-07-29 04:07:20|110029.5|109979.5|110025.5|109975.5|110039.1|109989.1|110025.5|109975.5|17
1722226050000|2024-07-29 04:07:30|110025|109975|110035.5|109985.5|110037|109987|110025|109975|52
1722226060000|2024-07-29 04:07:40|110031.7|109981.7|110033|109983|110038.7|109988.7|110021.5|109971.5|51
1722226070000|2024-07-29 04:07:50|110031|109981|110026.3|109976.3|110037.1|109987.1|110021.8|109971.8|44
1722226080000|2024-07-29 04:08:00|110026.6|109976.6|110025.9|109975.9|110036.6|109986.6|110024.2|109974.2|21
1722226090000|2024-07-29 04:08:10|110026.5|109976.5|110014.9|109964.9|110034.8|109984.8|110014.1|109964.1|47
1722226100000|2024-07-29 04:08:20|110022|109972|110017|109967|110029|109979|110009.9|109959.9|41
1722226110000|2024-07-29 04:08:30|110016|109966|110016.4|109966.4|110017.1|109967.1|110010.9|109960.9|20
1722226120000|2024-07-29 04:08:40|110016.9|109966.9|110016.2|109966.2|110017.6|109967.6|110015.3|109965.3|34
1722226130000|2024-07-29 04:08:50|110015.6|109965.6|110016.9|109966.9|110018.3|109968.3|110010.1|109960.1|50
1722226140000|2024-07-29 04:09:00|110016.5|109966.5|110013.6|109963.6|110023|109973|110010.2|109960.2|42
1722226150000|2024-07-29 04:09:10|110014.5|109964.5|110011.1|109961.1|110023.3|109973.3|110008.5|109958.5|31
1722226160000|2024-07-29 04:09:20|110011.7|109961.7|110011.4|109961.4|110023.6|109973.6|110008|109958|36
1722226170000|2024-07-29 04:09:30|110012|109962|110011.6|109961.6|110017.7|109967.7|110006.5|109956.5|40
1722226180000|2024-07-29 04:09:40|110011.9|109961.9|110009.8|109959.8|110014.9|109964.9|110007.1|109957.1|35
1722226190000|2024-07-29 04:09:50|110009.2|109959.2|110010.9|109960.9|110023.1|109973.1|110007.7|109957.7|42
1722226200000|2024-07-29 04:10:00|110011.4|109961.4|110010.2|109960.2|110012.7|109962.7|110010.1|109960.1|15
1722226210000|2024-07-29 04:10:10|110011.9|109961.9|110007.3|109957.3|110011.9|109961.9|110002.6|109952.6|46
1722226220000|2024-07-29 04:10:20|110008|109958|110004.4|109954.4|110017.3|109967.3|110002.2|109952.2|40
1722226230000|2024-07-29 04:10:30|110003.4|109953.4|110008.1|109958.1|110016.6|109966.6|110003|109953|39
1722226240000|2024-07-29 04:10:40|110009.4|109959.4|110003.6|109953.6|110015.9|109965.9|110002.8|109952.8|33
1722226250000|2024-07-29 04:10:50|110001.9|109951.9|110007.5|109957.5|110016|109966|110001.9|109951.9|37
1722226260000|2024-07-29 04:11:00|110008.2|109958.2|110007.9|109957.9|110016.5|109966.5|110002.6|109952.6|45
1722226270000|2024-07-29 04:11:10|110009.6|109959.6|110007.4|109957.4|110014|109964|110002|109952|35
1722226280000|2024-07-29 04:11:20|110007.3|109957.3|110003|109953|110016.2|109966.2|110000.6|109950.6|50
1722226290000|2024-07-29 04:11:30|110007.3|109957.3|110006.1|109956.1|110015.5|109965.5|110001.6|109951.6|38
1722226300000|2024-07-29 04:11:40|110004.3|109954.3|110002.8|109952.8|110009.6|109959.6|110001.5|109951.5|41
1722226310000|2024-07-29 04:11:50|110001.9|109951.9|110001.5|109951.5|110015.3|109965.3|110001.5|109951.5|34
1722226320000|2024-07-29 04:12:00|110008.1|109958.1|110002.2|109952.2|110008.1|109958.1|109996.9|109946.9|51
1722226330000|2024-07-29 04:12:10|110003.5|109953.5|110001.5|109951.5|110007|109957|109997.8|109947.8|49
1722226340000|2024-07-29 04:12:20|110001.9|109951.9|110005.6|109955.6|110013.7|109963.7|109999.3|109949.3|45
1722226350000|2024-07-29 04:12:30|110003.5|109953.5|110009.9|109959.9|110010.6|109960.6|110002.7|109952.7|41
1722226360000|2024-07-29 04:12:40|110010|109960|110008.1|109958.1|110018.3|109968.3|110004.8|109954.8|37
1722226370000|2024-07-29 04:12:50|110010|109960|110006.3|109956.3|110010|109960|110001.6|109951.6|41
1722226380000|2024-07-29 04:13:00|110008|109958|110002.8|109952.8|110014.9|109964.9|109997.6|109947.6|42
1722226390000|2024-07-29 04:13:10|110002.3|109952.3|110004.2|109954.2|110013.7|109963.7|109993.9|109943.9|49
1722226400000|2024-07-29 04:13:20|110002.7|109952.7|110003.1|109953.1|110012.4|109962.4|109994.1|109944.1|52
1722226410000|2024-07-29 04:13:30|110002.3|109952.3|109997.2|109947.2|110005.2|109955.2|109988.6|109938.6|54
1722226420000|2024-07-29 04:13:40|109996.1|109946.1|110000|109950|110003.2|109953.2|109991.6|109941.6|47
1722226430000|2024-07-29 04:13:50|110000.4|109950.4|110002.4|109952.4|110011.7|109961.7|109994.1|109944.1|43
1722226440000|2024-07-29 04:14:00|110002.7|109952.7|110005.7|109955.7|110011.9|109961.9|109994|109944|58
1722226450000|2024-07-29 04:14:10|110005.3|109955.3|110009.7|109959.7|110015.6|109965.6|110001.2|109951.2|45
1722226460000|2024-07-29 04:14:20|110009.3|109959.3|110005|109955|110015.9|109965.9|109998.3|109948.3|49
1722226470000|2024-07-29 04:14:30|110005.2|109955.2|110009.1|109959.1|110010.1|109960.1|109998.3|109948.3|50
1722226480000|2024-07-29 04:14:40|110008.1|109958.1|110008.2|109958.2|110016.3|109966.3|109999.1|109949.1|44
1722226490000|2024-07-29 04:14:50|110007.3|109957.3|110007.9|109957.9|110009.5|109959.5|109999.7|109949.7|31
1722226500000|2024-07-29 04:15:00|110007.3|109957.3|110007.3|109957.3|110010.3|109960.3|110000.2|109950.2|28
1722226510000|2024-07-29 04:15:10|110004.5|109954.5|110008.1|109958.1|110017.6|109967.6|110004.2|109954.2|27
1722226520000|2024-07-29 04:15:20|110007.2|109957.2|110006.4|109956.4|110010|109960|109999.5|109949.5|33
1722226530000|2024-07-29 04:15:30|110006.9|109956.9|110010|109960|110017|109967|110000|109950|34
1722226540000|2024-07-29 04:15:40|110008.8|109958.8|110010.1|109960.1|110020|109970|110002.1|109952.1|44
1722226550000|2024-07-29 04:15:50|110009.6|109959.6|110009|109959|110012.5|109962.5|110002.7|109952.7|24
1722226560000|2024-07-29 04:16:00|110006.9|109956.9|110011.5|109961.5|110012.7|109962.7|110006.9|109956.9|35
1722226570000|2024-07-29 04:16:10|110010.3|109960.3|110010.1|109960.1|110013.4|109963.4|110007|109957|36
1722226580000|2024-07-29 04:16:20|110003.5|109953.5|110014.1|109964.1|110021|109971|110002.9|109952.9|53
1722226590000|2024-07-29 04:16:30|110014.3|109964.3|110015.3|109965.3|110024.9|109974.9|110007.3|109957.3|41
1722226600000|2024-07-29 04:16:40|110014.7|109964.7|110020.2|109970.2|110020.2|109970.2|110006.3|109956.3|46
1722226610000|2024-07-29 04:16:50|110012.3|109962.3|110014.7|109964.7|110017.9|109967.9|110006.3|109956.3|47
1722226620000|2024-07-29 04:17:00|110014|109964|110014|109964|110018.3|109968.3|110006.5|109956.5|37
1722226630000|2024-07-29 04:17:10|110016.1|109966.1|110014|109964|110019.8|109969.8|110009.2|109959.2|31
1722226640000|2024-07-29 04:17:20|110014.6|109964.6|110015.1|109965.1|110019.4|109969.4|110011.6|109961.6|39
1722226650000|2024-07-29 04:17:30|110010.6|109960.6|110016.6|109966.6|110025.1|109975.1|110008.4|109958.4|51
1722226660000|2024-07-29 04:17:40|110014.7|109964.7|110020.8|109970.8|110023.2|109973.2|110011.7|109961.7|48
1722226670000|2024-07-29 04:17:50|110019.3|109969.3|110017|109967|110028|109978|110015.2|109965.2|37
1722226680000|2024-07-29 04:18:00|110015.9|109965.9|110020.2|109970.2|110021.8|109971.8|110014.3|109964.3|21
1722226690000|2024-07-29 04:18:10|110022.6|109972.6|110019.8|109969.8|110024.7|109974.7|110015.5|109965.5|43
1722226700000|2024-07-29 04:18:20|110023.5|109973.5|110014.3|109964.3|110030.5|109980.5|110011.1|109961.1|46
1722226710000|2024-07-29 04:18:30|110015.4|109965.4|110022.1|109972.1|110025|109975|110006.8|109956.8|50
1722226720000|2024-07-29 04:18:40|110009.9|109959.9|110011.1|109961.1|110022.4|109972.4|110008.4|109958.4|42
1722226730000|2024-07-29 04:18:50|110009.9|109959.9|110014.6|109964.6|110016.6|109966.6|110008.2|109958.2|51
1722226740000|2024-07-29 04:19:00|110016.8|109966.8|110013.4|109963.4|110016.8|109966.8|110005.5|109955.5|41
1722226750000|2024-07-29 04:19:10|110010.8|109960.8|110005.2|109955.2|110020.3|109970.3|110001.2|109951.2|48
1722226760000|2024-07-29 04:19:20|110004|109954|110004|109954|110016.7|109966.7|110001.6|109951.6|34
1722226770000|2024-07-29 04:19:30|110004.2|109954.2|110005.4|109955.4|110011.1|109961.1|110002.8|109952.8|36
1722226780000|2024-07-29 04:19:40|110006|109956|110014.1|109964.1|110020|109970|110003.2|109953.2|50
1722226790000|2024-07-29 04:19:50|110007|109957|110012.3|109962.3|110018.2|109968.2|110007|109957|28
1722226800000|2024-07-29 04:20:00|110011.7|109961.7|110007.9|109957.9|110022.4|109972.4|110007.9|109957.9|39
1722226810000|2024-07-29 04:20:10|110012.2|109962.2|110010.6|109960.6|110016.9|109966.9|110008.3|109958.3|48
1722226820000|2024-07-29 04:20:20|110009.8|109959.8|110009.8|109959.8|110019.9|109969.9|110003.8|109953.8|40
1722226830000|2024-07-29 04:20:30|110005.3|109955.3|110006.2|109956.2|110019.7|109969.7|110005|109955|39
1722226840000|2024-07-29 04:20:40|110007.6|109957.6|110008.9|109958.9|110015.5|109965.5|110006|109956|49
1722226850000|2024-07-29 04:20:50|110008|109958|110004|109954|110014|109964|110004|109954|36
1722226860000|2024-07-29 04:21:00|110005.6|109955.6|110008.4|109958.4|110010.9|109960.9|110001.7|109951.7|53
1722226870000|2024-07-29 04:21:10|110001.9|109951.9|110003.4|109953.4|110008.6|109958.6|110001.9|109951.9|34
1722226880000|2024-07-29 04:21:20|110003.5|109953.5|110001.9|109951.9|110005.6|109955.6|110001.9|109951.9|31
1722226890000|2024-07-29 04:21:30|110003.7|109953.7|110011.2|109961.2|110013.3|109963.3|110001.3|109951.3|48
1722226900000|2024-07-29 04:21:40|110004.5|109954.5|110008.4|109958.4|110014.4|109964.4|110004.5|109954.5|48
1722226910000|2024-07-29 04:21:50|110009.6|109959.6|110014.1|109964.1|110015.6|109965.6|110008.1|109958.1|36
1722226920000|2024-07-29 04:22:00|110014.4|109964.4|110009.6|109959.6|110021.8|109971.8|110009.6|109959.6|32
1722226930000|2024-07-29 04:22:10|110009.7|109959.7|110020.2|109970.2|110025.2|109975.2|110009.7|109959.7|40
1722226940000|2024-07-29 04:22:20|110021|109971|110018.3|109968.3|110025.3|109975.3|110006.6|109956.6|38
1722226950000|2024-07-29 04:22:30|110025.8|109975.8|110021.5|109971.5|110025.8|109975.8|110011.7|109961.7|51
1722226960000|2024-07-29 04:22:40|110022.1|109972.1|110024.7|109974.7|110025.7|109975.7|110016.6|109966.6|37
1722226970000|2024-07-29 04:22:50|110021.8|109971.8|110020.6|109970.6|110026.3|109976.3|110014.9|109964.9|45
1722226980000|2024-07-29 04:23:00|110021.2|109971.2|110027.9|109977.9|110030.2|109980.2|110017.2|109967.2|41
1722226990000|2024-07-29 04:23:10|110035.3|109985.3|110028.4|109978.4|110035.3|109985.3|110018.8|109968.8|49
1722227000000|2024-07-29 04:23:20|110026.3|109976.3|110029|109979|110029.8|109979.8|110021|109971|38
1722227010000|2024-07-29 04:23:30|110028|109978|110025.5|109975.5|110034.8|109984.8|110020.3|109970.3|32
1722227020000|2024-07-29 04:23:40|110026.1|109976.1|110020.7|109970.7|110034.2|109984.2|110018.3|109968.3|37
1722227030000|2024-07-29 04:23:50|110019.5|109969.5|110020|109970|110027|109977|110018.4|109968.4|38
1722227040000|2024-07-29 04:24:00|110019|109969|110023.6|109973.6|110032.9|109982.9|110018.6|109968.6|32
1722227050000|2024-07-29 04:24:10|110024.9|109974.9|110019.2|109969.2|110026.5|109976.5|110019.2|109969.2|32
1722227060000|2024-07-29 04:24:20|110019.3|109969.3|110038.2|109988.2|110041.7|109991.7|110019.2|109969.2|49
1722227070000|2024-07-29 04:24:30|110041.6|109991.6|110032.6|109982.6|110041.6|109991.6|110030|109980|27
1722227080000|2024-07-29 04:24:40|110030.5|109980.5|110036.4|109986.4|110039.4|109989.4|110030.5|109980.5|42
1722227090000|2024-07-29 04:24:50|110035.9|109985.9|110037.3|109987.3|110051.5|110001.5|110031.7|109981.7|23
1722227100000|2024-07-29 04:25:00|110036.9|109986.9|110042.8|109992.8|110055.6|110005.6|110036.1|109986.1|53
1722227110000|2024-07-29 04:25:10|110041.6|109991.6|110044|109994|110049.7|109999.7|110039|109989|29
1722227120000|2024-07-29 04:25:20|110043.4|109993.4|110047.3|109997.3|110051.2|110001.2|110039.8|109989.8|54
1722227130000|2024-07-29 04:25:30|110047.9|109997.9|110042.2|109992.2|110051.3|110001.3|110038.3|109988.3|50
1722227140000|2024-07-29 04:25:40|110041.8|109991.8|110042.9|109992.9|110042.9|109992.9|110041.8|109991.8|6
1722227150000|2024-07-29 04:25:50|110042.5|109992.5|110041.4|109991.4|110048.3|109998.3|110029.9|109979.9|57
1722227160000|2024-07-29 04:26:00|110038.6|109988.6|110044.3|109994.3|110053.6|110003.6|110034.5|109984.5|52
1722227170000|2024-07-29 04:26:10|110043.7|109993.7|110044.8|109994.8|110059.2|110009.2|110041.8|109991.8|58
1722227180000|2024-07-29 04:26:20|110055.5|110005.5|110046.5|109996.5|110056.7|110006.7|110042.1|109992.1|46
1722227190000|2024-07-29 04:26:30|110046.9|109996.9|110041.5|109991.5|110055.7|110005.7|110041.4|109991.4|28
1722227200000|2024-07-29 04:26:40|110045.7|109995.7|110044.9|109994.9|110054.2|110004.2|110040.5|109990.5|34
1722227210000|2024-07-29 04:26:50|110045|109995|110050.7|110000.7|110058.4|110008.4|110045|109995|35
1722227220000|2024-07-29 04:27:00|110054|110004|110049.4|109999.4|110056.8|110006.8|110044.7|109994.7|33
1722227230000|2024-07-29 04:27:10|110048.8|109998.8|110044.2|109994.2|110059.5|110009.5|110040.5|109990.5|42
1722227240000|2024-07-29 04:27:20|110052.3|110002.3|110049.7|109999.7|110054.6|110004.6|110041.3|109991.3|46
1722227250000|2024-07-29 04:27:30|110045.4|109995.4|110047.8|109997.8|110056.2|110006.2|110041.9|109991.9|30
1722227260000|2024-07-29 04:27:40|110051.2|110001.2|110044.1|109994.1|110057.9|110007.9|110044.1|109994.1|60
1722227270000|2024-07-29 04:27:50|110043.9|109993.9|110050.4|110000.4|110059.4|110009.4|110043.8|109993.8|56
1722227280000|2024-07-29 04:28:00|110044.5|109994.5|110051.7|110001.7|110063.6|110013.6|110044.5|109994.5|48
1722227290000|2024-07-29 04:28:10|110051.3|110001.3|110051.4|110001.4|110059.7|110009.7|110046.2|109996.2|14
1722227300000|2024-07-29 04:28:20|110051.5|110001.5|110053.5|110003.5|110057.3|110007.3|110050|110000|23
1722227310000|2024-07-29 04:28:30|110048.8|109998.8|110056.3|110006.3|110062.3|110012.3|110046.2|109996.2|54
1722227320000|2024-07-29 04:28:40|110056.4|110006.4|110058.1|110008.1|110067.4|110017.4|110051|110001|36
1722227330000|2024-07-29 04:28:50|110059.1|110009.1|110066.2|110016.2|110071.3|110021.3|110052.4|110002.4|49
1722227340000|2024-07-29 04:29:00|110064.2|110014.2|110055.8|110005.8|110070.8|110020.8|110054.5|110004.5|45
1722227350000|2024-07-29 04:29:10|110054.9|110004.9|110058.2|110008.2|110067.3|110017.3|110053.5|110003.5|38
1722227360000|2024-07-29 04:29:20|110061.7|110011.7|110057.3|110007.3|110073.1|110023.1|110053.6|110003.6|40
1722227370000|2024-07-29 04:29:30|110061.3|110011.3|110057.3|110007.3|110066.2|110016.2|110050.6|110000.6|35
1722227380000|2024-07-29 04:29:40|110061|110011|110066.5|110016.5|110066.8|110016.8|110052.2|110002.2|31
1722227390000|2024-07-29 04:29:50|110061.5|110011.5|110062.7|110012.7|110067.3|110017.3|110050.7|110000.7|55
1722227400000|2024-07-29 04:30:00|110063.2|110013.2|110061.8|110011.8|110067.2|110017.2|110051.9|110001.9|55
1722227410000|2024-07-29 04:30:10|110059.8|110009.8|110050.8|110000.8|110066.8|110016.8|110047.7|109997.7|57
1722227420000|2024-07-29 04:30:20|110049.5|109999.5|110053.6|110003.6|110068.9|110018.9|110049.5|109999.5|54
1722227430000|2024-07-29 04:30:30|110055.4|110005.4|110058.1|110008.1|110069.6|110019.6|110050.5|110000.5|67
1722227440000|2024-07-29 04:30:40|110058.7|110008.7|110071.9|110021.9|110074.4|110024.4|110053.7|110003.7|55
1722227450000|2024-07-29 04:30:50|110066.3|110016.3|110060.5|110010.5|110080.8|110030.8|110060.5|110010.5|51
1722227460000|2024-07-29 04:31:00|110065.1|110015.1|110063.3|110013.3|110132.7|110044.5|110063.3|110005.6|54
1722227470000|2024-07-29 04:31:10|110068.9|110018.9|110058.3|110008.3|110071.8|110021.8|110053.6|110003.6|47
1722227480000|2024-07-29 04:31:20|110057.2|110007.2|110062.4|110012.4|110069.2|110019.2|110056|110006|37
1722227490000|2024-07-29 04:31:30|110065|110015|110063|110013|110071.7|110021.7|110057.5|110007.5|36
1722227500000|2024-07-29 04:31:40|110064.9|110014.9|110065.3|110015.3|110079.4|110029.4|110059.9|110009.9|63
1722227510000|2024-07-29 04:31:50|110069.5|110019.5|110071.9|110021.9|110077.3|110027.3|110063.1|110013.1|47
1722227520000|2024-07-29 04:32:00|110068.1|110018.1|110081.6|110031.6|110083.9|110033.9|110064.1|110014.1|55
1722227530000|2024-07-29 04:32:10|110076.2|110026.2|110080.2|110030.2|110085.6|110035.6|110070.5|110020.5|37
1722227540000|2024-07-29 04:32:20|110077.8|110027.8|110071.9|110021.9|110080.1|110030.1|110068|110018|54
1722227550000|2024-07-29 04:32:30|110072.5|110022.5|110073.4|110023.4|110086.9|110036.9|110070.3|110020.3|40
1722227560000|2024-07-29 04:32:40|110074.7|110024.7|110067.3|110017.3|110081.7|110031.7|110067.2|110017.2|44
1722227570000|2024-07-29 04:32:50|110072|110022|110060.5|110010.5|110075|110025|110060.5|110010.5|39
1722227580000|2024-07-29 04:33:00|110068.8|110018.8|110069.6|110019.6|110073.1|110023.1|110058.2|110008.2|48
1722227590000|2024-07-29 04:33:10|110068.9|110018.9|110065.5|110015.5|110075.5|110025.5|110061.4|110011.4|28
1722227600000|2024-07-29 04:33:20|110065.4|110015.4|110062|110012|110071.9|110021.9|110059.9|110009.9|35
1722227610000|2024-07-29 04:33:30|110066.4|110016.4|110063.6|110013.6|110120.3|110024.3|110046.7|109995|49
1722227620000|2024-07-29 04:33:40|110063.4|110013.4|110065.5|110015.5|110068|110018|110057.1|110007.1|33
1722227630000|2024-07-29 04:33:50|110066.2|110016.2|110056.8|110006.8|110066.4|110016.4|110049.5|109999.5|55
1722227640000|2024-07-29 04:34:00|110061.6|110011.6|110060.8|110010.8|110067.1|110017.1|110049.9|109999.9|60
1722227650000|2024-07-29 04:34:10|110063.9|110013.9|110064|110014|110073.4|110023.4|110058.8|110008.8|49
1722227660000|2024-07-29 04:34:20|110062.4|110012.4|110071.7|110021.7|110073.6|110023.6|110061.6|110011.6|52
1722227670000|2024-07-29 04:34:30|110071.9|110021.9|110062.5|110012.5|110071.9|110021.9|110060.5|110010.5|42
1722227680000|2024-07-29 04:34:40|110065.7|110015.7|110066.8|110016.8|110074.2|110024.2|110063.9|110013.9|25
1722227690000|2024-07-29 04:34:50|110066.1|110016.1|110073.5|110023.5|110075.8|110025.8|110064.1|110014.1|33
1722227700000|2024-07-29 04:35:00|110072.2|110022.2|110066.5|110016.5|110075.8|110025.8|110065.9|110015.9|54
1722227710000|2024-07-29 04:35:10|110065|110015|110061.8|110011.8|110072.8|110022.8|110061.5|110011.5|43
1722227720000|2024-07-29 04:35:20|110061.6|110011.6|110065.5|110015.5|110075.9|110025.9|110054|110004|55
1722227730000|2024-07-29 04:35:30|110065.1|110015.1|110071|110021|110078.4|110028.4|110060.1|110010.1|63
1722227740000|2024-07-29 04:35:40|110072.5|110022.5|110072.7|110022.7|110077.9|110027.9|110068.5|110018.5|51
1722227750000|2024-07-29 04:35:50|110074.5|110024.5|110069.5|110019.5|110075.1|110025.1|110068.8|110018.8|40
1722227760000|2024-07-29 04:36:00|110069|110019|110066.4|110016.4|110081.9|110031.9|110064.1|110014.1|51
1722227770000|2024-07-29 04:36:10|110064.4|110014.4|110077.4|110027.4|110077.4|110027.4|110062.7|110012.7|64
1722227780000|2024-07-29 04:36:20|110075.9|110025.9|110072.1|110022.1|110079.9|110029.9|110070|110020|54
1722227790000|2024-07-29 04:36:30|110077.1|110027.1|110070.6|110020.6|110082.9|110032.9|110069|110019|51
1722227800000|2024-07-29 04:36:40|110072|110022|110069.3|110019.3|110077.3|110027.3|110066.5|110016.5|48
1722227810000|2024-07-29 04:36:50|110070.9|110020.9|110074.9|110024.9|110082.7|110032.7|110065.9|110015.9|56
1722227820000|2024-07-29 04:37:00|110075.7|110025.7|110077.3|110027.3|110082.3|110032.3|110070.1|110020.1|55
1722227830000|2024-07-29 04:37:10|110078.5|110028.5|110074.7|110024.7|110082.5|110032.5|110074.7|110024.7|57
1722227840000|2024-07-29 04:37:20|110074.2|110024.2|110079.3|110029.3|110079.3|110029.3|110070.9|110020.9|45
1722227850000|2024-07-29 04:37:30|110078|110028|110073.5|110023.5|110083.2|110033.2|110069.3|110019.3|36
1722227860000|2024-07-29 04:37:40|110073|110023|110072|110022|110095|110045|110070|110020|65
1722227870000|2024-07-29 04:37:50|110071.2|110021.2|110062.3|110012.3|110075.3|110025.3|110058.6|110008.6|52
1722227880000|2024-07-29 04:38:00|110062.1|110012.1|110054.6|110004.6|110071.6|110021.6|110054.6|110004.6|49
1722227890000|2024-07-29 04:38:10|110059.2|110009.2|110057.1|110007.1|110066.9|110016.9|110050.3|110000.3|56
1722227900000|2024-07-29 04:38:20|110058.4|110008.4|110057.5|110007.5|110068.4|110018.4|110056|110006|36
1722227910000|2024-07-29 04:38:30|110062.2|110012.2|110048.9|109998.9|110069|110019|110048.9|109998.9|58
1722227920000|2024-07-29 04:38:40|110052.2|110002.2|110047.8|109997.8|110052.7|110002.7|110041.8|109991.8|49
1722227930000|2024-07-29 04:38:50|110047.9|109997.9|110047.7|109997.7|110054.9|110004.9|110038.6|109988.6|53
1722227940000|2024-07-29 04:39:00|110042|109992|110044.1|109994.1|110047.2|109997.2|110039.2|109989.2|49
1722227950000|2024-07-29 04:39:10|110042|109992|110045.7|109995.7|110053.9|110003.9|110040.5|109990.5|33
1722227960000|2024-07-29 04:39:20|110045.8|109995.8|110049.8|109999.8|110056.1|110006.1|110045.7|109995.7|40
1722227970000|2024-07-29 04:39:30|110050.3|110000.3|110050.3|110000.3|110053.6|110003.6|110047.9|109997.9|36
1722227980000|2024-07-29 04:39:40|110047.9|109997.9|110047.9|109997.9|110055.6|110005.6|110046.4|109996.4|42
1722227990000|2024-07-29 04:39:50|110050.4|110000.4|110048.4|109998.4|110052.1|110002.1|110044.6|109994.6|50
1722228000000|2024-07-29 04:40:00|110047.6|109997.6|110043.2|109993.2|110047.6|109997.6|110039|109989|49
1722228010000|2024-07-29 04:40:10|110044.8|109994.8|110043.5|109993.5|110053.2|110003.2|110039.5|109989.5|45
1722228020000|2024-07-29 04:40:20|110044.5|109994.5|110041.8|109991.8|110052.6|110002.6|110039.6|109989.6|39
1722228030000|2024-07-29 04:40:30|110042.9|109992.9|110041|109991|110050.5|110000.5|110037.9|109987.9|38
1722228040000|2024-07-29 04:40:40|110041.2|109991.2|110042.2|109992.2|110052|110002|110038.5|109988.5|57
1722228050000|2024-07-29 04:40:50|110040.4|109990.4|110051.6|110001.6|110051.6|110001.6|110040.4|109990.4|33
1722228060000|2024-07-29 04:41:00|110045.9|109995.9|110053.3|110003.3|110064.7|110014.7|110044|109994|56
1722228070000|2024-07-29 04:41:10|110053.7|110003.7|110052.1|110002.1|110059.1|110009.1|110048.8|109998.8|49
1722228080000|2024-07-29 04:41:20|110049.4|109999.4|110054.5|110004.5|110057.3|110007.3|110049.4|109999.4|38
1722228090000|2024-07-29 04:41:30|110053|110003|110056.1|110006.1|110057|110007|110050.3|110000.3|50
1722228100000|2024-07-29 04:41:40|110055.7|110005.7|110056.7|110006.7|110057.7|110007.7|110051.7|110001.7|43
1722228110000|2024-07-29 04:41:50|110055.3|110005.3|110051.8|110001.8|110063.6|110013.6|110050.2|110000.2|33
1722228120000|2024-07-29 04:42:00|110054.6|110004.6|110056.2|110006.2|110057.8|110007.8|110050.5|110000.5|49
1722228130000|2024-07-29 04:42:10|110055.3|110005.3|110051.7|110001.7|110062.8|110012.8|110049.9|109999.9|36
1722228140000|2024-07-29 04:42:20|110052.8|110002.8|110056.1|110006.1|110056.4|110006.4|110050.7|110000.7|39
1722228150000|2024-07-29 04:42:30|110054.4|110004.4|110057.8|110007.8|110061.8|110011.8|110053.8|110003.8|45
1722228160000|2024-07-29 04:42:40|110061.6|110011.6|110059|110009|110065|110015|110057|110007|41
1722228170000|2024-07-29 04:42:50|110060.7|110010.7|110058.2|110008.2|110068|110018|110055.7|110005.7|35
1722228180000|2024-07-29 04:43:00|110059.2|110009.2|110060.4|110010.4|110062.4|110012.4|110055.3|110005.3|39
1722228190000|2024-07-29 04:43:10|110055.9|110005.9|110060.8|110010.8|110061.8|110011.8|110055.6|110005.6|33
1722228200000|2024-07-29 04:43:20|110059.8|110009.8|110059|110009|110061.2|110011.2|110054.7|110004.7|32
1722228210000|2024-07-29 04:43:30|110059.9|110009.9|110060.3|110010.3|110064.2|110014.2|110053.7|110003.7|44
1722228220000|2024-07-29 04:43:40|110059.8|110009.8|110057.6|110007.6|110060.4|110010.4|110051.8|110001.8|33
1722228230000|2024-07-29 04:43:50|110059.1|110009.1|110056.7|110006.7|110059.1|110009.1|110056.2|110006.2|21
1722228240000|2024-07-29 04:44:00|110058|110008|110057.2|110007.2|110059.6|110009.6|110053.3|110003.3|29
1722228250000|2024-07-29 04:44:10|110057|110007|110057.7|110007.7|110059.2|110009.2|110051.3|110001.3|40
1722228260000|2024-07-29 04:44:20|110057.8|110007.8|110059.6|110009.6|110066.7|110016.7|110053.2|110003.2|37
1722228270000|2024-07-29 04:44:30|110060.2|110010.2|110059.3|110009.3|110060.7|110010.7|110057.9|110007.9|21
1722228280000|2024-07-29 04:44:40|110059.2|110009.2|110058|110008|110060.4|110010.4|110058|110008|23
1722228290000|2024-07-29 04:44:50|110057.8|110007.8|110093.3|110043.3|110098.1|110048.1|110057.5|110007.5|48
1722228300000|2024-07-29 04:45:00|110100.2|110050.2|110100.2|110050.2|110147.3|110060.4|110081.9|109986.3|76
1722228310000|2024-07-29 04:45:10|110097.2|110047.2|110090.6|110040.6|110136.4|110051.5|110074.5|109986|74
1722228320000|2024-07-29 04:45:20|110092.8|110042.8|110090.7|110040.7|110138.8|110052|110079.1|110011.5|70
1722228330000|2024-07-29 04:45:30|110089.4|110039.4|110094.7|110044.7|110102.8|110052.8|110084.6|110034.6|64
1722228340000|2024-07-29 04:45:40|110091.1|110041.1|110099.1|110049.1|110107.5|110057.5|110089.2|110039.2|66
1722228350000|2024-07-29 04:45:50|110099|110049|110084.6|110034.6|110101.2|110051.2|110084.3|110034.3|64
1722228360000|2024-07-29 04:46:00|110083.2|110033.2|110078.9|110028.9|110094|110044|110078.1|110028.1|62
1722228370000|2024-07-29 04:46:10|110077.3|110027.3|110077.1|110027.1|110095.8|110045.8|110077.1|110027.1|69
1722228380000|2024-07-29 04:46:20|110082.1|110032.1|110089.5|110039.5|110101.9|110051.9|110081.4|110031.4|68
1722228390000|2024-07-29 04:46:30|110094.6|110044.6|110080.5|110030.5|110103.1|110053.1|110079.1|110029.1|67
1722228400000|2024-07-29 04:46:40|110080.2|110030.2|110083.5|110033.5|110088|110038|110076.5|110026.5|39
1722228410000|2024-07-29 04:46:50|110083.4|110033.4|110078.5|110028.5|110083.4|110033.4|110075.9|110025.9|38
1722228420000|2024-07-29 04:47:00|110079.9|110029.9|110082.3|110032.3|110085.6|110035.6|110073.8|110023.8|53
1722228430000|2024-07-29 04:47:10|110083.2|110033.2|110074.8|110024.8|110084.3|110034.3|110070.6|110020.6|46
1722228440000|2024-07-29 04:47:20|110075|110025|110075.3|110025.3|110083.5|110033.5|110069.2|110019.2|60
1722228450000|2024-07-29 04:47:30|110075.7|110025.7|110077.3|110027.3|110080.1|110030.1|110070|110020|30
1722228460000|2024-07-29 04:47:40|110076.6|110026.6|110080.1|110030.1|110084.5|110034.5|110064.3|110014.3|61
1722228470000|2024-07-29 04:47:50|110077.3|110027.3|110081.3|110031.3|110093.6|110043.6|110072.2|110022.2|62
1722228480000|2024-07-29 04:48:00|110082.6|110032.6|110083.1|110033.1|110143.3|110055.1|110067.1|110002.9|68
1722228490000|2024-07-29 04:48:10|110088.1|110038.1|110088.6|110038.6|110106.2|110056.2|110079.8|110029.8|61
1722228500000|2024-07-29 04:48:20|110078.3|110028.3|110102.2|110052.2|110155.7|110052.3|110072.6|109997.8|68
1722228510000|2024-07-29 04:48:30|110102.7|110052.7|110087|110037|110144.8|110055|110075.6|109998.9|69
1722228520000|2024-07-29 04:48:40|110087.4|110037.4|110084.8|110034.8|110096.6|110046.6|110076.5|110026.5|65
1722228530000|2024-07-29 04:48:50|110084.9|110034.9|110089.1|110039.1|110133|110045.5|110072.6|109993.2|64
1722228540000|2024-07-29 04:49:00|110086.5|110036.5|110082.9|110032.9|110093.4|110043.4|110071.8|110021.8|68
1722228550000|2024-07-29 04:49:10|110083.4|110033.4|110103.2|110053.2|110111.5|110061.5|110078.1|110028.1|66
1722228560000|2024-07-29 04:49:20|110097.3|110047.3|110104.1|110054.1|110176.3|110054.1|110082|110014.3|72
1722228570000|2024-07-29 04:49:30|110103.2|110053.2|110086.4|110036.4|110103.2|110053.2|110079.9|110029.9|57
1722228580000|2024-07-29 04:49:40|110086.9|110036.9|110081.2|110031.2|110090.7|110040.7|110080.3|110030.3|53
1722228590000|2024-07-29 04:49:50|110079.9|110029.9|110099.5|110049.5|110112.9|110062.9|110079.9|110029.9|63
1722228600000|2024-07-29 04:50:00|110095.6|110045.6|110099.5|110049.5|110111.4|110061.4|110091.1|110041.1|59
1722228610000|2024-07-29 04:50:10|110100|110050|110091.4|110041.4|110120.3|110070.3|110091.4|110041.4|53
1722228620000|2024-07-29 04:50:20|110096.8|110046.8|110093.7|110043.7|110108|110058|110091.5|110041.5|64
1722228630000|2024-07-29 04:50:30|110097|110047|110102.7|110052.7|110117.6|110067.6|110094.9|110044.9|68
1722228640000|2024-07-29 04:50:40|110105.1|110055.1|110111.5|110061.5|110158.4|110070.4|110104.9|110033.3|67
1722228650000|2024-07-29 04:50:50|110108.4|110058.4|110109.6|110059.6|110120.6|110070.6|110101.6|110051.6|73
1722228660000|2024-07-29 04:51:00|110115.5|110065.5|110111|110061|110118.8|110068.8|110103.2|110053.2|73
1722228670000|2024-07-29 04:51:10|110111.5|110061.5|110110.9|110060.9|110123.2|110073.2|110093.7|110043.7|66
1722228680000|2024-07-29 04:51:20|110106.2|110056.2|110098.9|110048.9|110110.9|110060.9|110091.2|110041.2|67
1722228690000|2024-07-29 04:51:30|110102.9|110052.9|110107.8|110057.8|110117.8|110067.8|110097.6|110047.6|66
1722228700000|2024-07-29 04:51:40|110103.9|110053.9|110121.9|110071.9|110131.3|110081.3|110102.9|110052.9|74
1722228710000|2024-07-29 04:51:50|110122.6|110072.6|110110|110060|110130.9|110080.9|110103.8|110053.8|68
1722228720000|2024-07-29 04:52:00|110111.4|110061.4|110106|110056|110115.5|110065.5|110100.2|110050.2|70
1722228730000|2024-07-29 04:52:10|110110.2|110060.2|110109.8|110059.8|110114.4|110064.4|110100.6|110050.6|66
1722228740000|2024-07-29 04:52:20|110105.6|110055.6|110095.6|110045.6|110116.4|110066.4|110095.6|110045.6|66
1722228750000|2024-07-29 04:52:30|110098.3|110048.3|110105.6|110055.6|110116.6|110066.6|110098.1|110048.1|69
1722228760000|2024-07-29 04:52:40|110107.9|110057.9|110114.9|110064.9|110127.9|110077.9|110103.8|110053.8|73
1722228770000|2024-07-29 04:52:50|110117.7|110067.7|110115.3|110065.3|110127.4|110077.4|110105.6|110055.6|71
1722228780000|2024-07-29 04:53:00|110121.4|110071.4|110101.7|110051.7|110128.3|110078.3|110101.7|110051.7|76
1722228790000|2024-07-29 04:53:10|110104.5|110054.5|110125.9|110075.9|110128.9|110078.9|110104.5|110054.5|73
1722228800000|2024-07-29 04:53:20|110125.8|110075.8|110114.3|110064.3|110128|110078|110109|110059|70
1722228810000|2024-07-29 04:53:30|110118.2|110068.2|110122.4|110072.4|110128.1|110078.1|110108.3|110058.3|77
1722228820000|2024-07-29 04:53:40|110120.4|110070.4|110116.4|110066.4|110130.6|110080.6|110114.5|110064.5|74
1722228830000|2024-07-29 04:53:50|110121.6|110071.6|110126.4|110076.4|110131.5|110081.5|110109.9|110059.9|72
1722228840000|2024-07-29 04:54:00|110121.3|110071.3|110124.1|110074.1|110132.7|110082.7|110104.7|110054.7|71
1722228850000|2024-07-29 04:54:10|110132.5|110082.5|110119.8|110069.8|110132.5|110082.5|110106|110056|71
1722228860000|2024-07-29 04:54:20|110125|110075|110123.7|110073.7|110132|110082|110111.8|110061.8|76
1722228870000|2024-07-29 04:54:30|110128.2|110078.2|110120.3|110070.3|110133.5|110083.5|110111.5|110061.5|73
1722228880000|2024-07-29 04:54:40|110124.1|110074.1|110119.2|110069.2|110125.6|110075.6|110111.4|110061.4|72
1722228890000|2024-07-29 04:54:50|110124.2|110074.2|110128.2|110078.2|110133.9|110083.9|110111.4|110061.4|70
1722228900000|2024-07-29 04:55:00|110127.4|110077.4|110125|110075|110140.1|110090.1|110117.9|110067.9|69
1722228910000|2024-07-29 04:55:10|110130.4|110080.4|110139|110089|110145.2|110095.2|110130.4|110080.4|63
1722228920000|2024-07-29 04:55:20|110143.3|110093.3|110137.7|110087.7|110143.3|110093.3|110123.1|110073.1|62
1722228930000|2024-07-29 04:55:30|110137.1|110087.1|110133.7|110083.7|110139.8|110089.8|110127.5|110077.5|58
1722228940000|2024-07-29 04:55:40|110128.5|110078.5|110138.3|110088.3|110138.3|110088.3|110118.8|110068.8|67
1722228950000|2024-07-29 04:55:50|110136.3|110086.3|110137.2|110087.2|110138.5|110088.5|110130.2|110080.2|54
1722228960000|2024-07-29 04:56:00|110136.1|110086.1|110140.7|110090.7|110143.5|110093.5|110132.4|110082.4|63
1722228970000|2024-07-29 04:56:10|110141.3|110091.3|110138.4|110088.4|110141.3|110091.3|110131.5|110081.5|59
1722228980000|2024-07-29 04:56:20|110137|110087|110131.2|110081.2|110140.5|110090.5|110126.2|110076.2|63
1722228990000|2024-07-29 04:56:30|110133.9|110083.9|110131.8|110081.8|110138.2|110088.2|110126.2|110076.2|57
1722229000000|2024-07-29 04:56:40|110136.9|110086.9|110134.3|110084.3|110140|110090|110128.9|110078.9|52
1722229010000|2024-07-29 04:56:50|110129.8|110079.8|110141.4|110091.4|110144.2|110094.2|110129.6|110079.6|62
1722229020000|2024-07-29 04:57:00|110140|110090|110136.1|110086.1|110144.1|110094.1|110128|110078|63
1722229030000|2024-07-29 04:57:10|110135.6|110085.6|110134.7|110084.7|110140.5|110090.5|110127.9|110077.9|53
1722229040000|2024-07-29 04:57:20|110134|110084|110145.1|110095.1|110145.2|110095.2|110133.2|110083.2|55
1722229050000|2024-07-29 04:57:30|110144.5|110094.5|110132.4|110082.4|110145.4|110095.4|110127|110077|54
1722229060000|2024-07-29 04:57:40|110132.8|110082.8|110133.5|110083.5|110143.5|110093.5|110132.4|110082.4|58
1722229070000|2024-07-29 04:57:50|110138.8|110088.8|110133.8|110083.8|110146.2|110096.2|110129.6|110079.6|59
1722229080000|2024-07-29 04:58:00|110133.7|110083.7|110136.7|110086.7|110138.6|110088.6|110129.1|110079.1|58
1722229090000|2024-07-29 04:58:10|110137.3|110087.3|110137.1|110087.1|110139|110089|110128.4|110078.4|64
1722229100000|2024-07-29 04:58:20|110135.2|110085.2|110141|110091|110143|110093|110126.6|110076.6|62
1722229110000|2024-07-29 04:58:30|110139.3|110089.3|110131.3|110081.3|110141.9|110091.9|110131.3|110081.3|54
1722229120000|2024-07-29 04:58:40|110136.3|110086.3|110138.3|110088.3|110140.9|110090.9|110132.6|110082.6|55
1722229130000|2024-07-29 04:58:50|110137.8|110087.8|110134.9|110084.9|110141.6|110091.6|110132.7|110082.7|48
1722229140000|2024-07-29 04:59:00|110134.4|110084.4|110133.8|110083.8|110136.9|110086.9|110128.8|110078.8|49
1722229150000|2024-07-29 04:59:10|110134.8|110084.8|110128.8|110078.8|110136.5|110086.5|110128.3|110078.3|48
1722229160000|2024-07-29 04:59:20|110133.8|110083.8|110131.3|110081.3|110137.1|110087.1|110125.9|110075.9|56
1722229170000|2024-07-29 04:59:30|110133.5|110083.5|110129.1|110079.1|110134.6|110084.6|110123.9|110073.9|50
1722229180000|2024-07-29 04:59:40|110132|110082|110126.8|110076.8|110132.4|110082.4|110120|110070|55
1722229190000|2024-07-29 04:59:50|110130.6|110080.6|110120|110070|110130.6|110080.6|110112.5|110062.5|70
1722229200000|2024-07-29 05:00:00|110119.8|110069.8|110109|110059|110125.3|110075.3|110106|110056|37
1722229210000|2024-07-29 05:00:10|110110|110060|110111.1|110061.1|110111.1|110061.1|110108.2|110058.2|15
1722229220000|2024-07-29 05:00:20|110108.4|110058.4|110107.2|110057.2|110112.3|110062.3|110105.7|110055.7|22
1722229230000|2024-07-29 05:00:30|110108.2|110058.2|110093.8|110043.8|110109.2|110059.2|110093.5|110043.5|27
1722229240000|2024-07-29 05:00:40|110093.5|110043.5|110104|110054|110106.5|110056.5|110093.5|110043.5|30
1722229250000|2024-07-29 05:00:50|110103.2|110053.2|110092.3|110042.3|110105.1|110055.1|110091.9|110041.9|21
1722229260000|2024-07-29 05:01:00|110092.7|110042.7|110090.6|110040.6|110095|110045|110090.6|110040.6|14
1722229270000|2024-07-29 05:01:10|110090.3|110040.3|110090.7|110040.7|110091.2|110041.2|110089.7|110039.7|12
1722229280000|2024-07-29 05:01:20|110090.4|110040.4|110092.2|110042.2|110092.2|110042.2|110089.6|110039.6|12
1722229290000|2024-07-29 05:01:30|110092.6|110042.6|110095|110045|110095.3|110045.3|110092.6|110042.6|16
1722229300000|2024-07-29 05:01:40|110095.1|110045.1|110091.9|110041.9|110095.1|110045.1|110090.7|110040.7|15
1722229310000|2024-07-29 05:01:50|110092.1|110042.1|110091.4|110041.4|110092.1|110042.1|110089.6|110039.6|16
1722229320000|2024-07-29 05:02:00|110092|110042|110091.7|110041.7|110095.4|110045.4|110091|110041|24
1722229330000|2024-07-29 05:02:10|110091.6|110041.6|110090.5|110040.5|110091.6|110041.6|110089.7|110039.7|12
1722229340000|2024-07-29 05:02:20|110090.4|110040.4|110090.3|110040.3|110090.6|110040.6|110088.6|110038.6|15
1722229350000|2024-07-29 05:02:30|110090.4|110040.4|110092.4|110042.4|110093.2|110043.2|110090.4|110040.4|8
1722229360000|2024-07-29 05:02:40|110092.2|110042.2|110092.4|110042.4|110092.4|110042.4|110092.2|110042.2|2
1722229370000|2024-07-29 05:02:50|110093.4|110043.4|110092.7|110042.7|110093.6|110043.6|110091.7|110041.7|10
1722229380000|2024-07-29 05:03:00|110090.6|110040.6|110083.7|110033.7|110091.3|110041.3|110083.1|110033.1|18
1722229390000|2024-07-29 05:03:10|110082.2|110032.2|110079.8|110029.8|110082.2|110032.2|110075.9|110025.9|33
1722229400000|2024-07-29 05:03:20|110079.1|110029.1|110079.7|110029.7|110082.2|110032.2|110077.3|110027.3|25
1722229410000|2024-07-29 05:03:30|110080.3|110030.3|110084.3|110034.3|110084.7|110034.7|110079.8|110029.8|33
1722229420000|2024-07-29 05:03:40|110084|110034|110080.3|110030.3|110084|110034|110076.8|110026.8|32
1722229430000|2024-07-29 05:03:50|110080.2|110030.2|110077.4|110027.4|110082.3|110032.3|110077.4|110027.4|23
1722229440000|2024-07-29 05:04:00|110077.8|110027.8|110081|110031|110081|110031|110077.4|110027.4|9
1722229450000|2024-07-29 05:04:10|110081.3|110031.3|110079.8|110029.8|110081.3|110031.3|110078.3|110028.3|14
1722229460000|2024-07-29 05:04:20|110079.9|110029.9|110077.6|110027.6|110079.9|110029.9|110077.6|110027.6|13
1722229470000|2024-07-29 05:04:30|110077.5|110027.5|110063.2|110013.2|110078.8|110028.8|110063.2|110013.2|19
1722229480000|2024-07-29 05:04:40|110062.9|110012.9|110060.5|110010.5|110065.5|110015.5|110059.5|110009.5|19
1722229490000|2024-07-29 05:04:50|110060.2|110010.2|110061.4|110011.4|110061.4|110011.4|110058.6|110008.6|17
1722229500000|2024-07-29 05:05:00|110060.6|110010.6|110060.4|110010.4|110062.7|110012.7|110060.4|110010.4|11
1722229510000|2024-07-29 05:05:10|110059.5|110009.5|110042.7|109992.7|110059.5|110009.5|110040.7|109990.7|27
1722229520000|2024-07-29 05:05:20|110042.9|109992.9|110048.5|109998.5|110052.8|110002.8|110042.7|109992.7|27
1722229530000|2024-07-29 05:05:30|110047.6|109997.6|110046|109996|110051.3|110001.3|110046|109996|25
1722229540000|2024-07-29 05:05:40|110046.4|109996.4|110045.1|109995.1|110047.4|109997.4|110045.1|109995.1|16
1722229550000|2024-07-29 05:05:50|110045.2|109995.2|110045.4|109995.4|110047.2|109997.2|110045.2|109995.2|12
1722229560000|2024-07-29 05:06:00|110044.8|109994.8|110039.2|109989.2|110044.8|109994.8|110033.1|109983.1|32
1722229570000|2024-07-29 05:06:10|110038.4|109988.4|110041|109991|110043.9|109993.9|110038.4|109988.4|18
1722229580000|2024-07-29 05:06:20|110041.3|109991.3|110041.8|109991.8|110042.2|109992.2|110040.5|109990.5|16
1722229590000|2024-07-29 05:06:30|110042.7|109992.7|110044.7|109994.7|110045.5|109995.5|110042.7|109992.7|22
1722229600000|2024-07-29 05:06:40|110045.7|109995.7|110052.2|110002.2|110055|110005|110044.1|109994.1|25
1722229610000|2024-07-29 05:06:50|110056.1|110006.1|110053.4|110003.4|110056.4|110006.4|110053.2|110003.2|15
1722229620000|2024-07-29 05:07:00|110053.3|110003.3|110053.6|110003.6|110055|110005|110052.5|110002.5|18
1722229630000|2024-07-29 05:07:10|110053.9|110003.9|110051.6|110001.6|110054.9|110004.9|110051.4|110001.4|14
1722229640000|2024-07-29 05:07:20|110051.9|110001.9|110051.2|110001.2|110052.7|110002.7|110050.2|110000.2|16
1722229650000|2024-07-29 05:07:30|110052.1|110002.1|110050.6|110000.6|110052.7|110002.7|110050.6|110000.6|14
1722229660000|2024-07-29 05:07:40|110050.7|110000.7|110039.2|109989.2|110050.7|110000.7|110038.5|109988.5|20
1722229670000|2024-07-29 05:07:50|110039.1|109989.1|110045.8|109995.8|110046.1|109996.1|110039|109989|25
1722229680000|2024-07-29 05:08:00|110044.9|109994.9|110043|109993|110046.5|109996.5|110043|109993|14
1722229690000|2024-07-29 05:08:10|110044|109994|110042.2|109992.2|110044.4|109994.4|110040.8|109990.8|16
1722229700000|2024-07-29 05:08:20|110042.5|109992.5|110044|109994|110044|109994|110041.4|109991.4|16
1722229710000|2024-07-29 05:08:30|110043.7|109993.7|110044.8|109994.8|110045.9|109995.9|110042.1|109992.1|19
1722229720000|2024-07-29 05:08:40|110045.1|109995.1|110045.2|109995.2|110045.2|109995.2|110044.3|109994.3|5
1722229730000|2024-07-29 05:08:50|110045|109995|110042.9|109992.9|110045.5|109995.5|110042.3|109992.3|15
1722229740000|2024-07-29 05:09:00|110042.4|109992.4|110041.7|109991.7|110042.4|109992.4|110041.7|109991.7|6
1722229750000|2024-07-29 05:09:10|110042.1|109992.1|110040.7|109990.7|110043|109993|110040|109990|12
1722229760000|2024-07-29 05:09:20|110041.5|109991.5|110042.2|109992.2|110042.2|109992.2|110040.6|109990.6|5
1722229770000|2024-07-29 05:09:30|110041.3|109991.3|110028.4|109978.4|110041.3|109991.3|110027.7|109977.7|17
1722229780000|2024-07-29 05:09:40|110027.7|109977.7|110028.7|109978.7|110028.9|109978.9|110027.7|109977.7|8
1722229790000|2024-07-29 05:09:50|110029.5|109979.5|110028.2|109978.2|110031.9|109981.9|110028.1|109978.1|14
1722229800000|2024-07-29 05:10:00|110025.9|109975.9|110025.9|109975.9|110028|109978|110024.7|109974.7|16
1722229810000|2024-07-29 05:10:10|110027.4|109977.4|110027|109977|110027.9|109977.9|110026.3|109976.3|9
1722229820000|2024-07-29 05:10:20|110026.2|109976.2|110024.8|109974.8|110026.5|109976.5|110024.2|109974.2|12
1722229830000|2024-07-29 05:10:30|110024.2|109974.2|110019.7|109969.7|110024.2|109974.2|110019.7|109969.7|12
1722229840000|2024-07-29 05:10:40|110019.4|109969.4|110026.7|109976.7|110028.3|109978.3|110019.4|109969.4|26
1722229850000|2024-07-29 05:10:50|110027.7|109977.7|110031.5|109981.5|110033.5|109983.5|110027.7|109977.7|17
1722229860000|2024-07-29 05:11:00|110031.1|109981.1|110030.9|109980.9|110031.2|109981.2|110029.8|109979.8|8
1722229870000|2024-07-29 05:11:10|110030.2|109980.2|110029.4|109979.4|110030.8|109980.8|110029.4|109979.4|7
1722229880000|2024-07-29 05:11:20|110030.1|109980.1|110031.3|109981.3|110032.1|109982.1|110029.4|109979.4|12
1722229890000|2024-07-29 05:11:30|110031.5|109981.5|110033|109983|110033.5|109983.5|110031.1|109981.1|15
1722229900000|2024-07-29 05:11:40|110033.8|109983.8|110033.5|109983.5|110034.3|109984.3|110032.5|109982.5|11
1722229910000|2024-07-29 05:11:50|110034.3|109984.3|110033.5|109983.5|110034.7|109984.7|110033.5|109983.5|8
1722229920000|2024-07-29 05:12:00|110033.1|109983.1|110031.5|109981.5|110033.1|109983.1|110031.5|109981.5|7
1722229930000|2024-07-29 05:12:10|110031.7|109981.7|110018.1|109968.1|110031.7|109981.7|110018.1|109968.1|19
1722229940000|2024-07-29 05:12:20|110017.7|109967.7|110016.7|109966.7|110018.2|109968.2|110016|109966|8
1722229950000|2024-07-29 05:12:30|110016|109966|110014.9|109964.9|110016|109966|110014.8|109964.8|13
1722229960000|2024-07-29 05:12:40|110015.2|109965.2|110011.8|109961.8|110016.4|109966.4|110008.1|109958.1|45
1722229970000|2024-07-29 05:12:50|110010.8|109960.8|110011.5|109961.5|110012|109962|110010.7|109960.7|14
1722229980000|2024-07-29 05:13:00|110011.8|109961.8|110014.4|109964.4|110015.5|109965.5|110011.2|109961.2|17
1722229990000|2024-07-29 05:13:10|110014.6|109964.6|110013.5|109963.5|110014.9|109964.9|110013.4|109963.4|8
1722230000000|2024-07-29 05:13:20|110014.6|109964.6|110014.3|109964.3|110014.6|109964.6|110014.2|109964.2|7
1722230010000|2024-07-29 05:13:30|110014.6|109964.6|110013.9|109963.9|110014.6|109964.6|110013|109963|7
1722230020000|2024-07-29 05:13:40|110014|109964|110014.3|109964.3|110015.6|109965.6|110014|109964|10
1722230030000|2024-07-29 05:13:50|110014.6|109964.6|110011.7|109961.7|110014.6|109964.6|110011.7|109961.7|7
1722230040000|2024-07-29 05:14:00|110011.4|109961.4|110014.1|109964.1|110014.8|109964.8|110011.3|109961.3|6
1722230050000|2024-07-29 05:14:10|110013.4|109963.4|110014.4|109964.4|110015.2|109965.2|110013.4|109963.4|6
1722230060000|2024-07-29 05:14:20|110014.7|109964.7|110013.8|109963.8|110015.8|109965.8|110013.8|109963.8|9
1722230070000|2024-07-29 05:14:30|110013.5|109963.5|110012.7|109962.7|110013.8|109963.8|110012.7|109962.7|3
1722230080000|2024-07-29 05:14:40|110012.6|109962.6|110012.4|109962.4|110012.6|109962.6|110012.4|109962.4|3
1722230090000|2024-07-29 05:14:50|110012.3|109962.3|110008.3|109958.3|110012.3|109962.3|110007.2|109957.2|11
1722230100000|2024-07-29 05:15:00|110008.4|109958.4|110009.3|109959.3|110009.3|109959.3|110008.3|109958.3|8
1722230110000|2024-07-29 05:15:10|110009.9|109959.9|110012|109962|110012.6|109962.6|110009.9|109959.9|9
1722230120000|2024-07-29 05:15:20|110012.3|109962.3|110011.9|109961.9|110012.7|109962.7|110011.9|109961.9|7
1722230130000|2024-07-29 05:15:30|110011.8|109961.8|110011.7|109961.7|110012.2|109962.2|110011.6|109961.6|7
1722230140000|2024-07-29 05:15:40|110011.6|109961.6|110009|109959|110011.6|109961.6|110008.2|109958.2|12
1722230150000|2024-07-29 05:15:50|110009.8|109959.8|110009.8|109959.8|110009.9|109959.9|110009.8|109959.8|3
1722230160000|2024-07-29 05:16:00|110009.7|109959.7|110008.9|109958.9|110009.8|109959.8|110008.9|109958.9|3
1722230170000|2024-07-29 05:16:10|110010.2|109960.2|110011.2|109961.2|110011.2|109961.2|110010.2|109960.2|5
1722230180000|2024-07-29 05:16:20|110010.8|109960.8|110010|109960|110010.8|109960.8|110010|109960|2
1722230190000|2024-07-29 05:16:30|110009.9|109959.9|110007.5|109957.5|110010.1|109960.1|110007.3|109957.3|5
1722230200000|2024-07-29 05:16:40|110007.8|109957.8|110010.8|109960.8|110010.9|109960.9|110007.8|109957.8|7
1722230210000|2024-07-29 05:16:50|110010.1|109960.1|110012.3|109962.3|110012.4|109962.4|110010.1|109960.1|7
1722230220000|2024-07-29 05:17:00|110012.8|109962.8|110016.5|109966.5|110018.2|109968.2|110012.8|109962.8|8
1722230230000|2024-07-29 05:17:10|110017.4|109967.4|110045.9|109995.9|110045.9|109995.9|110016.2|109966.2|18
1722230240000|2024-07-29 05:17:20|110046|109996|110045.8|109995.8|110046|109996|110044.6|109994.6|6
1722230250000|2024-07-29 05:17:30|110045.9|109995.9|110045.6|109995.6|110046.8|109996.8|110045.5|109995.5|12
1722230260000|2024-07-29 05:17:40|110046.1|109996.1|110046.5|109996.5|110046.8|109996.8|110045.6|109995.6|15
1722230270000|2024-07-29 05:17:50|110044.5|109994.5|110042.2|109992.2|110044.5|109994.5|110040.5|109990.5|13
1722230280000|2024-07-29 05:18:00|110042.3|109992.3|110045.7|109995.7|110045.8|109995.8|110042.3|109992.3|9
1722230290000|2024-07-29 05:18:10|110046.1|109996.1|110045.7|109995.7|110047.6|109997.6|110044.9|109994.9|22
1722230300000|2024-07-29 05:18:20|110045.2|109995.2|110045.8|109995.8|110046.3|109996.3|110044.7|109994.7|12
1722230310000|2024-07-29 05:18:30|110045.3|109995.3|110040.2|109990.2|110045.3|109995.3|110040|109990|8
1722230320000|2024-07-29 05:18:40|110040.6|109990.6|110040.7|109990.7|110040.7|109990.7|110039.6|109989.6|7
1722230330000|2024-07-29 05:18:50|110040.6|109990.6|110041.7|109991.7|110041.7|109991.7|110040.2|109990.2|8
1722230340000|2024-07-29 05:19:00|110041.3|109991.3|110042.4|109992.4|110042.5|109992.5|110041.3|109991.3|10
1722230350000|2024-07-29 05:19:10|110042.1|109992.1|110038.6|109988.6|110042.1|109992.1|110038.6|109988.6|10
1722230360000|2024-07-29 05:19:20|110038.7|109988.7|110034.4|109984.4|110038.7|109988.7|110032.6|109982.6|15
1722230370000|2024-07-29 05:19:30|110034.7|109984.7|110033.8|109983.8|110034.9|109984.9|110033.7|109983.7|9
1722230380000|2024-07-29 05:19:40|110033.7|109983.7|110033|109983|110034.1|109984.1|110032.7|109982.7|5
1722230390000|2024-07-29 05:19:50|110032.6|109982.6|110032.8|109982.8|110032.9|109982.9|110032.6|109982.6|5
1722230400000|2024-07-29 05:20:00|110032.9|109982.9|110035|109985|110035.1|109985.1|110032|109982|19
1722230410000|2024-07-29 05:20:10|110035.3|109985.3|110035.6|109985.6|110036.9|109986.9|110035.1|109985.1|12
1722230420000|2024-07-29 05:20:20|110035.7|109985.7|110034.9|109984.9|110035.7|109985.7|110034.9|109984.9|4
1722230430000|2024-07-29 05:20:30|110034.6|109984.6|110043.4|109993.4|110043.4|109993.4|110034|109984|14
1722230440000|2024-07-29 05:20:40|110043.6|109993.6|110042.8|109992.8|110045.9|109995.9|110042.8|109992.8|10
1722230450000|2024-07-29 05:20:50|110041.9|109991.9|110035.7|109985.7|110041.9|109991.9|110035.1|109985.1|16
1722230460000|2024-07-29 05:21:00|110035.2|109985.2|110031.1|109981.1|110035.2|109985.2|110031|109981|12
1722230470000|2024-07-29 05:21:10|110031|109981|110035.4|109985.4|110036.7|109986.7|110031|109981|19
1722230480000|2024-07-29 05:21:20|110036.3|109986.3|110037|109987|110037.7|109987.7|110035.2|109985.2|12
1722230490000|2024-07-29 05:21:30|110036.9|109986.9|110035.6|109985.6|110036.9|109986.9|110035.6|109985.6|7
1722230500000|2024-07-29 05:21:40|110035.9|109985.9|110036|109986|110036|109986|110035.4|109985.4|5
1722230510000|2024-07-29 05:21:50|110035.9|109985.9|110037.2|109987.2|110037.2|109987.2|110035.9|109985.9|8
1722230520000|2024-07-29 05:22:00|110037.3|109987.3|110038|109988|110038.6|109988.6|110037.3|109987.3|8
1722230530000|2024-07-29 05:22:10|110038.4|109988.4|110036.1|109986.1|110038.4|109988.4|110035.9|109985.9|8
1722230540000|2024-07-29 05:22:20|110036|109986|110026.2|109976.2|110037.9|109987.9|110023.9|109973.9|36
1722230550000|2024-07-29 05:22:30|110027.6|109977.6|110026.7|109976.7|110027.6|109977.6|110026.4|109976.4|7
1722230560000|2024-07-29 05:22:40|110026.6|109976.6|110023|109973|110026.7|109976.7|110023|109973|11
1722230570000|2024-07-29 05:22:50|110022.8|109972.8|110021.6|109971.6|110022.8|109972.8|110021.6|109971.6|3
1722230580000|2024-07-29 05:23:00|110021.5|109971.5|110020.4|109970.4|110021.7|109971.7|110017.9|109967.9|16
1722230590000|2024-07-29 05:23:10|110020.7|109970.7|110020.3|109970.3|110021|109971|110019.6|109969.6|6
1722230600000|2024-07-29 05:23:20|110020.7|109970.7|110020.2|109970.2|110020.7|109970.7|110020.1|109970.1|5
1722230610000|2024-07-29 05:23:30|110020.3|109970.3|110021.3|109971.3|110021.4|109971.4|110020.2|109970.2|6
1722230620000|2024-07-29 05:23:40|110021|109971|110020.4|109970.4|110021|109971|110020|109970|7
1722230630000|2024-07-29 05:23:50|110020.5|109970.5|110020.6|109970.6|110020.6|109970.6|110020.5|109970.5|2
1722230640000|2024-07-29 05:24:00|110019.9|109969.9|110020.9|109970.9|110021|109971|110019.7|109969.7|7
1722230650000|2024-07-29 05:24:10|110020.6|109970.6|110020.6|109970.6|110020.6|109970.6|110020.6|109970.6|1
1722230660000|2024-07-29 05:24:20|110020.5|109970.5|110020.7|109970.7|110020.7|109970.7|110020.5|109970.5|3
1722230670000|2024-07-29 05:24:30|110021.5|109971.5|110020.9|109970.9|110021.9|109971.9|110020.9|109970.9|9
1722230680000|2024-07-29 05:24:40|110021.2|109971.2|110021.8|109971.8|110021.8|109971.8|110021.1|109971.1|6
1722230690000|2024-07-29 05:24:50|110022|109972|110022|109972|110022|109972|110022|109972|1
1722230700000|2024-07-29 05:25:00|110021.6|109971.6|110016.6|109966.6|110021.6|109971.6|110015.8|109965.8|13
1722230710000|2024-07-29 05:25:10|110016.8|109966.8|110016.6|109966.6|110017.8|109967.8|110016.6|109966.6|8
1722230720000|2024-07-29 05:25:20|110016.5|109966.5|110014.3|109964.3|110017|109967|110014.3|109964.3|10
1722230730000|2024-07-29 05:25:30|110014.2|109964.2|110012.2|109962.2|110014.9|109964.9|110012.2|109962.2|10
1722230740000|2024-07-29 05:25:40|110012|109962|110011.5|109961.5|110012|109962|110011.2|109961.2|5
1722230750000|2024-07-29 05:25:50|110011.1|109961.1|110007.4|109957.4|110011.1|109961.1|110007.3|109957.3|6
1722230760000|2024-07-29 05:26:00|110006.8|109956.8|110008.3|109958.3|110008.3|109958.3|110006.8|109956.8|3
1722230770000|2024-07-29 05:26:10|110008|109958|110007.6|109957.6|110008|109958|110007.6|109957.6|2
1722230780000|2024-07-29 05:26:20|110007.5|109957.5|110006.9|109956.9|110007.5|109957.5|110006.4|109956.4|6
1722230790000|2024-07-29 05:26:30|110007|109957|110007.7|109957.7|110007.7|109957.7|110007|109957|2
1722230800000|2024-07-29 05:26:40|110007.8|109957.8|110006.9|109956.9|110007.8|109957.8|110006.9|109956.9|3
1722230810000|2024-07-29 05:26:50|110006.8|109956.8|110007.3|109957.3|110007.8|109957.8|110006.8|109956.8|5
1722230820000|2024-07-29 05:27:00|110007.4|109957.4|110009.8|109959.8|110009.8|109959.8|110007.4|109957.4|5
1722230830000|2024-07-29 05:27:10|110010.2|109960.2|110010.1|109960.1|110010.4|109960.4|110010.1|109960.1|4
1722230840000|2024-07-29 05:27:20|110010.2|109960.2|110009.1|109959.1|110010.2|109960.2|110008.8|109958.8|6
1722230850000|2024-07-29 05:27:30|110008.8|109958.8|110009.5|109959.5|110009.5|109959.5|110008.7|109958.7|6
1722230860000|2024-07-29 05:27:40|110009.8|109959.8|110008.8|109958.8|110010|109960|110008.8|109958.8|5
1722230870000|2024-07-29 05:27:50|110008.6|109958.6|110007.6|109957.6|110008.8|109958.8|110006.5|109956.5|6
1722230880000|2024-07-29 05:28:00|110007.3|109957.3|110007.6|109957.6|110007.6|109957.6|110007|109957|5
1722230890000|2024-07-29 05:28:10|110007.9|109957.9|110006.9|109956.9|110008.2|109958.2|110006.9|109956.9|5
1722230900000|2024-07-29 05:28:20|110007.6|109957.6|110011.6|109961.6|110011.6|109961.6|110007.3|109957.3|9
1722230910000|2024-07-29 05:28:30|110011.7|109961.7|110011.7|109961.7|110012.2|109962.2|110011.7|109961.7|5
1722230920000|2024-07-29 05:28:40|110011.5|109961.5|110008.6|109958.6|110011.7|109961.7|110008.6|109958.6|9
1722230930000|2024-07-29 05:28:50|110008.7|109958.7|110008.6|109958.6|110008.8|109958.8|110008.6|109958.6|4
1722230940000|2024-07-29 05:29:00|110008.7|109958.7|110008.9|109958.9|110008.9|109958.9|110008.7|109958.7|3
1722230950000|2024-07-29 05:29:10|110008.5|109958.5|110006.7|109956.7|110008.5|109958.5|110005.9|109955.9|10
1722230960000|2024-07-29 05:29:20|110006.9|109956.9|110003.3|109953.3|110007|109957|110003.3|109953.3|6
1722230970000|2024-07-29 05:29:30|110002.8|109952.8|110002|109952|110002.8|109952.8|110002|109952|3
1722230980000|2024-07-29 05:29:40|110001.8|109951.8|110001.8|109951.8|110001.8|109951.8|110001.7|109951.7|3
1722230990000|2024-07-29 05:29:50|110001.7|109951.7|110001.8|109951.8|110001.8|109951.8|110001.7|109951.7|2
1722231000000|2024-07-29 05:30:00|110002.1|109952.1|110001.2|109951.2|110002.1|109952.1|110001.2|109951.2|5
1722231010000|2024-07-29 05:30:10|110000.9|109950.9|109995.3|109945.3|110000.9|109950.9|109995.3|109945.3|10
1722231020000|2024-07-29 05:30:20|109995.5|109945.5|109992.1|109942.1|109995.5|109945.5|109991.9|109941.9|8
1722231030000|2024-07-29 05:30:30|109991.7|109941.7|109991.7|109941.7|109991.7|109941.7|109991.2|109941.2|4
1722231040000|2024-07-29 05:30:40|109992.2|109942.2|109991.3|109941.3|109992.2|109942.2|109991.3|109941.3|6
1722231050000|2024-07-29 05:30:50|109991.2|109941.2|109992.3|109942.3|109993.9|109943.9|109991.2|109941.2|12
1722231060000|2024-07-29 05:31:00|109992.2|109942.2|109983.1|109933.1|109992.2|109942.2|109983.1|109933.1|15
1722231070000|2024-07-29 05:31:10|109982.6|109932.6|109982.1|109932.1|109983.1|109933.1|109982.1|109932.1|9
1722231080000|2024-07-29 05:31:20|109981.8|109931.8|109981.3|109931.3|109982|109932|109981.3|109931.3|3
1722231090000|2024-07-29 05:31:30|109980.8|109930.8|109975.8|109925.8|109982.5|109932.5|109975.8|109925.8|17
1722231100000|2024-07-29 05:31:40|109975.5|109925.5|109975.8|109925.8|109976.1|109926.1|109974.4|109924.4|14
1722231110000|2024-07-29 05:31:50|109976|109926|109974.7|109924.7|109976|109926|109974.6|109924.6|7
1722231120000|2024-07-29 05:32:00|109973.8|109923.8|109975|109925|109975|109925|109973.8|109923.8|3
1722231130000|2024-07-29 05:32:10|109975.2|109925.2|109979|109929|109981.7|109931.7|109975.2|109925.2|23
1722231140000|2024-07-29 05:32:20|109978.1|109928.1|109978|109928|109978.4|109928.4|109978|109928|4
1722231150000|2024-07-29 05:32:30|109977.1|109927.1|109978|109928|109978.4|109928.4|109976.1|109926.1|8
1722231160000|2024-07-29 05:32:40|109977.4|109927.4|109978.9|109928.9|109978.9|109928.9|109977.4|109927.4|6
1722231170000|2024-07-29 05:32:50|109978.8|109928.8|109978.5|109928.5|109978.8|109928.8|109978.5|109928.5|2
1722231180000|2024-07-29 05:33:00|109978.6|109928.6|109978.6|109928.6|109978.9|109928.9|109978.6|109928.6|3
1722231190000|2024-07-29 05:33:10|109978.7|109928.7|109978.2|109928.2|109980.8|109930.8|109978.2|109928.2|23
1722231200000|2024-07-29 05:33:20|109977.6|109927.6|109976.9|109926.9|109977.6|109927.6|109976.9|109926.9|6
1722231210000|2024-07-29 05:33:30|109976.8|109926.8|109980.1|109930.1|109980.1|109930.1|109976.8|109926.8|6
1722231220000|2024-07-29 05:33:40|109980.5|109930.5|109981|109931|109981|109931|109980.2|109930.2|5
1722231230000|2024-07-29 05:33:50|109981.3|109931.3|109989.5|109939.5|109989.5|109939.5|109981.3|109931.3|18
1722231240000|2024-07-29 05:34:00|109988.8|109938.8|109989.9|109939.9|109989.9|109939.9|109988.6|109938.6|8
1722231250000|2024-07-29 05:34:10|109989.8|109939.8|109985.6|109935.6|109989.8|109939.8|109985.6|109935.6|8
1722231260000|2024-07-29 05:34:20|109986.1|109936.1|109983.3|109933.3|109986.6|109936.6|109983.3|109933.3|19
1722231270000|2024-07-29 05:34:30|109982.1|109932.1|109980|109930|109982.1|109932.1|109980|109930|6
1722231280000|2024-07-29 05:34:40|109978.6|109928.6|109980.2|109930.2|109981|109931|109978.1|109928.1|13
1722231290000|2024-07-29 05:34:50|109980.4|109930.4|109980.3|109930.3|109980.4|109930.4|109980.3|109930.3|2
1722231300000|2024-07-29 05:35:00|109980.2|109930.2|109980.2|109930.2|109980.8|109930.8|109980.1|109930.1|6
1722231310000|2024-07-29 05:35:10|109980.1|109930.1|109978.3|109928.3|109980.1|109930.1|109978.2|109928.2|14
1722231320000|2024-07-29 05:35:20|109978.4|109928.4|109978.4|109928.4|109978.4|109928.4|109978.4|109928.4|1
1722231330000|2024-07-29 05:35:30|109978.7|109928.7|109980.9|109930.9|109980.9|109930.9|109978.6|109928.6|9
1722231340000|2024-07-29 05:35:40|109981|109931|109985.3|109935.3|109985.5|109935.5|109980.9|109930.9|8
1722231350000|2024-07-29 05:35:50|109986.1|109936.1|109986.3|109936.3|109986.3|109936.3|109985.5|109935.5|5
1722231360000|2024-07-29 05:36:00|109986.4|109936.4|109989.7|109939.7|109989.7|109939.7|109986.4|109936.4|10
1722231370000|2024-07-29 05:36:10|109989.5|109939.5|109989|109939|109989.5|109939.5|109989|109939|5
1722231380000|2024-07-29 05:36:20|109988.9|109938.9|109988.5|109938.5|109988.9|109938.9|109987.7|109937.7|7
1722231390000|2024-07-29 05:36:30|109989.1|109939.1|109991.9|109941.9|109991.9|109941.9|109989.1|109939.1|10
1722231400000|2024-07-29 05:36:40|109991.5|109941.5|109991.5|109941.5|109991.5|109941.5|109991.5|109941.5|1
1722231410000|2024-07-29 05:36:50|109991.4|109941.4|109991.8|109941.8|109992.1|109942.1|109991.4|109941.4|5
1722231420000|2024-07-29 05:37:00|109991.9|109941.9|109990.2|109940.2|109992.1|109942.1|109990.2|109940.2|14
1722231430000|2024-07-29 05:37:10|109990|109940|109989.9|109939.9|109990|109940|109989.9|109939.9|2
1722231440000|2024-07-29 05:37:20|109990.3|109940.3|109988.7|109938.7|109991|109941|109988.3|109938.3|14
1722231450000|2024-07-29 05:37:30|109988.4|109938.4|109992.1|109942.1|109992.3|109942.3|109988.4|109938.4|9
1722231460000|2024-07-29 05:37:40|109991.8|109941.8|109990.6|109940.6|109991.8|109941.8|109990.5|109940.5|6
1722231470000|2024-07-29 05:37:50|109991.3|109941.3|109990.5|109940.5|109991.9|109941.9|109990.5|109940.5|8
1722231480000|2024-07-29 05:38:00|109990.4|109940.4|109989.8|109939.8|109990.4|109940.4|109989.6|109939.6|4
1722231490000|2024-07-29 05:38:10|109990.3|109940.3|109994.8|109944.8|109995.7|109945.7|109990.3|109940.3|10
1722231500000|2024-07-29 05:38:20|109994.9|109944.9|109995.2|109945.2|109995.2|109945.2|109994.3|109944.3|10
1722231510000|2024-07-29 05:38:30|109995|109945|109994|109944|109995.3|109945.3|109993.9|109943.9|8
1722231520000|2024-07-29 05:38:40|109993.7|109943.7|109993.8|109943.8|109993.8|109943.8|109993.6|109943.6|4
1722231530000|2024-07-29 05:38:50|109993.9|109943.9|109997|109947|109997|109947|109993.9|109943.9|8
1722231540000|2024-07-29 05:39:00|109998.1|109948.1|109997.9|109947.9|109998.1|109948.1|109997.9|109947.9|4
1722231550000|2024-07-29 05:39:10|109997.7|109947.7|109980.1|109930.1|109997.7|109947.7|109980.1|109930.1|19
1722231560000|2024-07-29 05:39:20|109980.7|109930.7|109982.7|109932.7|109983.8|109933.8|109980.7|109930.7|11
1722231570000|2024-07-29 05:39:30|109982.6|109932.6|109982.4|109932.4|109982.6|109932.6|109982.4|109932.4|3
1722231580000|2024-07-29 05:39:40|109982.2|109932.2|109982.2|109932.2|109982.2|109932.2|109982.1|109932.1|3
1722231590000|2024-07-29 05:39:50|109981.8|109931.8|109981.1|109931.1|109982|109932|109981.1|109931.1|6
1722231600000|2024-07-29 05:40:00|109981.5|109931.5|109982.9|109932.9|109982.9|109932.9|109981.5|109931.5|7
1722231610000|2024-07-29 05:40:10|109983.3|109933.3|109991.3|109941.3|109992.4|109942.4|109983.3|109933.3|16
1722231620000|2024-07-29 05:40:20|109991.6|109941.6|109996.2|109946.2|109996.4|109946.4|109991.2|109941.2|15
1722231630000|2024-07-29 05:40:30|109996.3|109946.3|109996.4|109946.4|109996.8|109946.8|109996.3|109946.3|4
1722231640000|2024-07-29 05:40:40|109996.6|109946.6|109995.4|109945.4|109997.1|109947.1|109994.9|109944.9|11
1722231650000|2024-07-29 05:40:50|109995.7|109945.7|109998.6|109948.6|109998.6|109948.6|109995.7|109945.7|16
1722231660000|2024-07-29 05:41:00|109999|109949|110000.3|109950.3|110000.3|109950.3|109999|109949|5
1722231670000|2024-07-29 05:41:10|110000.5|109950.5|110003.1|109953.1|110003.1|109953.1|110000.4|109950.4|11
1722231680000|2024-07-29 05:41:20|110003.4|109953.4|110004.5|109954.5|110004.5|109954.5|110003.4|109953.4|6
1722231690000|2024-07-29 05:41:30|110004.8|109954.8|110004.4|109954.4|110004.9|109954.9|110004.4|109954.4|3
1722231700000|2024-07-29 05:41:40|110004|109954|110002.2|109952.2|110004|109954|110002.2|109952.2|4
1722231710000|2024-07-29 05:41:50|110001.6|109951.6|110001.6|109951.6|110001.7|109951.7|110001.3|109951.3|5
1722231720000|2024-07-29 05:42:00|110003.3|109953.3|110006.2|109956.2|110006.2|109956.2|110002.8|109952.8|11
1722231730000|2024-07-29 05:42:10|110006.1|109956.1|110006.9|109956.9|110008.4|109958.4|110006|109956|13
1722231740000|2024-07-29 05:42:20|110007|109957|110005.2|109955.2|110007.1|109957.1|110004.8|109954.8|9
1722231750000|2024-07-29 05:42:30|110005.5|109955.5|110009.3|109959.3|110009.3|109959.3|110005.5|109955.5|10
1722231760000|2024-07-29 05:42:40|110009.9|109959.9|110028.8|109978.8|110028.9|109978.9|110009.9|109959.9|32
1722231770000|2024-07-29 05:42:50|110028.9|109978.9|110038.9|109988.9|110038.9|109988.9|110028.9|109978.9|10
1722231780000|2024-07-29 05:43:00|110039|109989|110021.7|109971.7|110041.5|109991.5|110021.2|109971.2|34
1722231790000|2024-07-29 05:43:10|110022.6|109972.6|110027.2|109977.2|110027.2|109977.2|110022.6|109972.6|8
1722231800000|2024-07-29 05:43:20|110027|109977|110027|109977|110027|109977|110026.2|109976.2|5
1722231810000|2024-07-29 05:43:30|110026.9|109976.9|110025.3|109975.3|110027.1|109977.1|110025.3|109975.3|8
1722231820000|2024-07-29 05:43:40|110025.6|109975.6|110029|109979|110029|109979|110025.6|109975.6|12
1722231830000|2024-07-29 05:43:50|110029.3|109979.3|110029.3|109979.3|110029.8|109979.8|110029.3|109979.3|5
1722231840000|2024-07-29 05:44:00|110030|109980|110060|110010|110061|110011|110030|109980|28
1722231850000|2024-07-29 05:44:10|110060.5|110010.5|110057.6|110007.6|110060.5|110010.5|110057.6|110007.6|12
1722231860000|2024-07-29 05:44:20|110057.4|110007.4|110056.9|110006.9|110057.6|110007.6|110056.9|110006.9|5
1722231870000|2024-07-29 05:44:30|110057|110007|110056.3|110006.3|110059.2|110009.2|110056.3|110006.3|19
1722231880000|2024-07-29 05:44:40|110056.2|110006.2|110056.6|110006.6|110056.9|110006.9|110056|110006|5
1722231890000|2024-07-29 05:44:50|110056.8|110006.8|110054.4|110004.4|110057.3|110007.3|110054.4|110004.4|7
1722231900000|2024-07-29 05:45:00|110054.8|110004.8|110055.6|110005.6|110056.5|110006.5|110054.5|110004.5|12
1722231910000|2024-07-29 05:45:10|110055.5|110005.5|110056|110006|110056|110006|110055.5|110005.5|4
1722231920000|2024-07-29 05:45:20|110056.3|110006.3|110060.8|110010.8|110060.8|110010.8|110056.3|110006.3|7
1722231930000|2024-07-29 05:45:30|110060.5|110010.5|110059.9|110009.9|110060.5|110010.5|110059.7|110009.7|7
1722231940000|2024-07-29 05:45:40|110059.8|110009.8|110059.5|110009.5|110060|110010|110059.5|110009.5|5
1722231950000|2024-07-29 05:45:50|110059.4|110009.4|110059.5|110009.5|110059.8|110009.8|110059.4|110009.4|5
1722231960000|2024-07-29 05:46:00|110059.3|110009.3|110057.6|110007.6|110059.8|110009.8|110057.4|110007.4|8
1722231970000|2024-07-29 05:46:10|110057.4|110007.4|110059.2|110009.2|110059.2|110009.2|110057.3|110007.3|6
1722231980000|2024-07-29 05:46:20|110059.1|110009.1|110059.4|110009.4|110060|110010|110059.1|110009.1|7
1722231990000|2024-07-29 05:46:30|110059.6|110009.6|110060|110010|110061.1|110011.1|110059.6|110009.6|11
1722232000000|2024-07-29 05:46:40|110060.3|110010.3|110062.6|110012.6|110062.6|110012.6|110060.3|110010.3|10
1722232010000|2024-07-29 05:46:50|110062.5|110012.5|110065.3|110015.3|110065.3|110015.3|110062.5|110012.5|11
1722232020000|2024-07-29 05:47:00|110067|110017|110075.3|110025.3|110075.8|110025.8|110067|110017|16
1722232030000|2024-07-29 05:47:10|110075.5|110025.5|110083.6|110033.6|110083.6|110033.6|110075.5|110025.5|9
1722232040000|2024-07-29 05:47:20|110084.2|110034.2|110084.9|110034.9|110084.9|110034.9|110083.8|110033.8|6
1722232050000|2024-07-29 05:47:30|110085|110035|110085|110035|110085|110035|110085|110035|1
1722232060000|2024-07-29 05:47:40|110085.1|110035.1|110084.9|110034.9|110085.1|110035.1|110084.9|110034.9|4
1722232070000|2024-07-29 05:47:50|110084.8|110034.8|110081.5|110031.5|110084.8|110034.8|110081.5|110031.5|9
1722232080000|2024-07-29 05:48:00|110081.2|110031.2|110080|110030|110081.2|110031.2|110077.8|110027.8|13
1722232090000|2024-07-29 05:48:10|110079.9|110029.9|110080.1|110030.1|110080.1|110030.1|110079.9|110029.9|5
1722232100000|2024-07-29 05:48:20|110080|110030|110079.8|110029.8|110080|110030|110079.6|110029.6|6
1722232110000|2024-07-29 05:48:30|110079.9|110029.9|110079.5|110029.5|110079.9|110029.9|110079.3|110029.3|5
1722232120000|2024-07-29 05:48:40|110079.8|110029.8|110079.8|110029.8|110080.1|110030.1|110079.5|110029.5|5
1722232130000|2024-07-29 05:48:50|110079.6|110029.6|110080.3|110030.3|110080.3|110030.3|110079.6|110029.6|3
1722232140000|2024-07-29 05:49:00|110080|110030|110078.3|110028.3|110089.8|110039.8|110078.3|110028.3|24
1722232150000|2024-07-29 05:49:10|110078.4|110028.4|110080.4|110030.4|110080.4|110030.4|110078.4|110028.4|8
1722232160000|2024-07-29 05:49:20|110080.7|110030.7|110076.9|110026.9|110081.3|110031.3|110076.5|110026.5|13
1722232170000|2024-07-29 05:49:30|110076.4|110026.4|110073.3|110023.3|110076.4|110026.4|110073.3|110023.3|9
1722232180000|2024-07-29 05:49:40|110073.1|110023.1|110073.1|110023.1|110073.1|110023.1|110073.1|110023.1|1
1722232190000|2024-07-29 05:49:50|110072.8|110022.8|110073.6|110023.6|110073.6|110023.6|110072.8|110022.8|12
1722232200000|2024-07-29 05:50:00|110073.7|110023.7|110075.9|110025.9|110077.2|110027.2|110073.7|110023.7|14
1722232210000|2024-07-29 05:50:10|110075.6|110025.6|110073|110023|110075.6|110025.6|110073|110023|7
1722232220000|2024-07-29 05:50:20|110073.3|110023.3|110073|110023|110073.3|110023.3|110072.7|110022.7|7
1722232230000|2024-07-29 05:50:30|110073.1|110023.1|110068.4|110018.4|110074.8|110024.8|110068.4|110018.4|18
1722232240000|2024-07-29 05:50:40|110069.5|110019.5|110062.7|110012.7|110069.5|110019.5|110062.2|110012.2|20
1722232250000|2024-07-29 05:50:50|110062.9|110012.9|110063.6|110013.6|110063.8|110013.8|110062.9|110012.9|5
1722232260000|2024-07-29 05:51:00|110063.7|110013.7|110063.1|110013.1|110063.7|110013.7|110063.1|110013.1|3
1722232270000|2024-07-29 05:51:10|110063.5|110013.5|110061.9|110011.9|110063.5|110013.5|110061.1|110011.1|22
1722232280000|2024-07-29 05:51:20|110062.2|110012.2|110061.7|110011.7|110062.2|110012.2|110061.6|110011.6|4
1722232290000|2024-07-29 05:51:30|110061.8|110011.8|110062.3|110012.3|110062.3|110012.3|110061.2|110011.2|6
1722232300000|2024-07-29 05:51:40|110062.4|110012.4|110062.2|110012.2|110062.4|110012.4|110061.2|110011.2|15
1722232310000|2024-07-29 05:51:50|110062.6|110012.6|110071.9|110021.9|110071.9|110021.9|110062.6|110012.6|17
1722232320000|2024-07-29 05:52:00|110072.8|110022.8|110074.9|110024.9|110074.9|110024.9|110072.8|110022.8|7
1722232330000|2024-07-29 05:52:10|110075.7|110025.7|110076.9|110026.9|110076.9|110026.9|110075.7|110025.7|6
1722232340000|2024-07-29 05:52:20|110077|110027|110082.3|110032.3|110082.3|110032.3|110077|110027|10
1722232350000|2024-07-29 05:52:30|110082.5|110032.5|110083.9|110033.9|110083.9|110033.9|110082|110032|6
1722232360000|2024-07-29 05:52:40|110084.2|110034.2|110083.3|110033.3|110084.8|110034.8|110083.3|110033.3|10
1722232370000|2024-07-29 05:52:50|110083.5|110033.5|110083.3|110033.3|110083.7|110033.7|110083.3|110033.3|4
1722232380000|2024-07-29 05:53:00|110083|110033|110079.7|110029.7|110083.2|110033.2|110079.7|110029.7|14
1722232390000|2024-07-29 05:53:10|110080.6|110030.6|110080.2|110030.2|110081.3|110031.3|110079.3|110029.3|15
1722232400000|2024-07-29 05:53:20|110080.6|110030.6|110080.7|110030.7|110080.7|110030.7|110080.5|110030.5|4
1722232410000|2024-07-29 05:53:30|110080.8|110030.8|110081.5|110031.5|110081.5|110031.5|110080.7|110030.7|5
1722232420000|2024-07-29 05:53:40|110082|110032|110084.5|110034.5|110084.5|110034.5|110082|110032|5
1722232430000|2024-07-29 05:53:50|110084.3|110034.3|110085.1|110035.1|110085.1|110035.1|110084.1|110034.1|9
1722232440000|2024-07-29 05:54:00|110085.5|110035.5|110088.2|110038.2|110088.2|110038.2|110085.5|110035.5|17
1722232450000|2024-07-29 05:54:10|110087.2|110037.2|110084.4|110034.4|110089.4|110039.4|110084.4|110034.4|17
1722232460000|2024-07-29 05:54:20|110084.6|110034.6|110084.3|110034.3|110084.8|110034.8|110084.3|110034.3|5
1722232470000|2024-07-29 05:54:30|110084.7|110034.7|110084.2|110034.2|110084.7|110034.7|110084.2|110034.2|3
1722232480000|2024-07-29 05:54:40|110084.4|110034.4|110082.1|110032.1|110084.7|110034.7|110081.9|110031.9|15
1722232490000|2024-07-29 05:54:50|110081.9|110031.9|110082.1|110032.1|110082.1|110032.1|110080.7|110030.7|8
1722232500000|2024-07-29 05:55:00|110082.7|110032.7|110087.8|110037.8|110087.8|110037.8|110082.4|110032.4|12
1722232510000|2024-07-29 05:55:10|110088.5|110038.5|110087.1|110037.1|110089.2|110039.2|110087.1|110037.1|9
1722232520000|2024-07-29 05:55:20|110087.4|110037.4|110086.1|110036.1|110088.5|110038.5|110085.3|110035.3|23
1722232530000|2024-07-29 05:55:30|110086.3|110036.3|110086.7|110036.7|110086.7|110036.7|110086.3|110036.3|3
1722232540000|2024-07-29 05:55:40|110086.4|110036.4|110080.2|110030.2|110086.4|110036.4|110080.2|110030.2|19
1722232550000|2024-07-29 05:55:50|110079.9|110029.9|110080.5|110030.5|110080.8|110030.8|110079.2|110029.2|11
1722232560000|2024-07-29 05:56:00|110080|110030|110078.4|110028.4|110080|110030|110077.9|110027.9|11
1722232570000|2024-07-29 05:56:10|110079.2|110029.2|110079|110029|110079.6|110029.6|110078.3|110028.3|10
1722232580000|2024-07-29 05:56:20|110078.3|110028.3|110079.3|110029.3|110079.3|110029.3|110077.9|110027.9|15
1722232590000|2024-07-29 05:56:30|110079.8|110029.8|110078.6|110028.6|110080.2|110030.2|110077.7|110027.7|16
1722232600000|2024-07-29 05:56:40|110077.8|110027.8|110078.8|110028.8|110079.4|110029.4|110075.8|110025.8|18
1722232610000|2024-07-29 05:56:50|110079.1|110029.1|110082.6|110032.6|110082.6|110032.6|110078.9|110028.9|14
1722232620000|2024-07-29 05:57:00|110082.4|110032.4|110091.3|110041.3|110093|110043|110082.4|110032.4|24
1722232630000|2024-07-29 05:57:10|110091.2|110041.2|110090.6|110040.6|110091.2|110041.2|110090.6|110040.6|4
1722232640000|2024-07-29 05:57:20|110090.9|110040.9|110092.1|110042.1|110092.3|110042.3|110090.6|110040.6|10
1722232650000|2024-07-29 05:57:30|110092|110042|110092.1|110042.1|110092.1|110042.1|110091.9|110041.9|4
1722232660000|2024-07-29 05:57:40|110092.8|110042.8|110098.2|110048.2|110098.9|110048.9|110092.8|110042.8|16
1722232670000|2024-07-29 05:57:50|110097.3|110047.3|110099.4|110049.4|110099.6|110049.6|110096.6|110046.6|17
1722232680000|2024-07-29 05:58:00|110099.3|110049.3|110098.2|110048.2|110099.3|110049.3|110098.2|110048.2|4
1722232690000|2024-07-29 05:58:10|110098.1|110048.1|110098.2|110048.2|110098.9|110048.9|110098|110048|10
1722232700000|2024-07-29 05:58:20|110098.1|110048.1|110097.5|110047.5|110098.6|110048.6|110097.5|110047.5|6
1722232710000|2024-07-29 05:58:30|110097.3|110047.3|110097.3|110047.3|110098.7|110048.7|110097|110047|16
1722232720000|2024-07-29 05:58:40|110097.2|110047.2|110096.5|110046.5|110097.6|110047.6|110096.5|110046.5|11
1722232730000|2024-07-29 05:58:50|110096.2|110046.2|110095.9|110045.9|110096.5|110046.5|110095.7|110045.7|7
1722232740000|2024-07-29 05:59:00|110095.8|110045.8|110096|110046|110096.5|110046.5|110095.1|110045.1|10
1722232750000|2024-07-29 05:59:10|110095|110045|110093.4|110043.4|110095|110045|110082.9|110032.9|34
1722232760000|2024-07-29 05:59:20|110092.8|110042.8|110089.3|110039.3|110092.8|110042.8|110088.6|110038.6|11
1722232770000|2024-07-29 05:59:30|110088.7|110038.7|110090.5|109905.3|110108.9|110038.7|110045.1|109892.6|52
1722232780000|2024-07-29 05:59:40|110088.8|109905.1|110069.1|109900.4|110090.7|109906.8|110069.1|109894.9|30
1722232790000|2024-07-29 05:59:50|110085.5|109885.5|110085.3|109885.3|110089.2|109889.2|110082.2|109882.2|32
1722232800000|2024-07-29 06:00:00|110085.1|109886.3|110070.8|109918|110115.2|109918|110069|109869|59
1722232810000|2024-07-29 06:00:10|110069|109918.7|110012.2|109962.2|110074.4|109969.2|110010.6|109917.1|41
1722232820000|2024-07-29 06:00:20|110011.6|109961.6|110007.3|109957.3|110013.4|109963.4|110005.4|109955.4|41
1722232830000|2024-07-29 06:00:30|110001.9|109951.9|110014.1|109964.1|110014.2|109964.2|109998.8|109948.8|33
1722232840000|2024-07-29 06:00:40|110014|109964|110025.2|109975.2|110034.3|109984.3|110014|109964|47
1722232850000|2024-07-29 06:00:50|110024.8|109974.8|110028|109978|110030|109980|110023.9|109973.9|28
1722232860000|2024-07-29 06:01:00|110028.5|109978.5|110034|109984|110034.6|109984.6|110023.1|109973.1|58
1722232870000|2024-07-29 06:01:10|110039.7|109989.7|110040.9|109990.9|110041.2|109991.2|110036.9|109986.9|51
1722232880000|2024-07-29 06:01:20|110038.8|109988.8|110030.6|109980.6|110044.1|109994.1|110027.1|109977.1|39
1722232890000|2024-07-29 06:01:30|110030.2|109980.2|110025.1|109975.1|110030.2|109980.2|110020.6|109970.6|32
1722232900000|2024-07-29 06:01:40|110026.4|109976.4|110020.7|109970.7|110031.4|109981.4|110017.1|109967.1|66
1722232910000|2024-07-29 06:01:50|110020.9|109970.9|110019.1|109969.1|110023|109973|110016.6|109966.6|47
1722232920000|2024-07-29 06:02:00|110017.4|109967.4|110021|109971|110021.3|109971.3|110014.7|109964.7|36
1722232930000|2024-07-29 06:02:10|110021.1|109971.1|110056.2|110006.2|110056.3|110006.3|110020.6|109970.6|51
1722232940000|2024-07-29 06:02:20|110055.9|110005.9|110049.1|109999.1|110057.1|110007.1|110043.6|109993.6|30
1722232950000|2024-07-29 06:02:30|110046.1|109996.1|110042.9|109992.9|110046.2|109996.2|110042.3|109992.3|38
1722232960000|2024-07-29 06:02:40|110043.4|109993.4|110038|109988|110044.7|109994.7|110037.6|109987.6|16
1722232970000|2024-07-29 06:02:50|110039.6|109989.6|110050.6|110000.6|110050.6|110000.6|110039.1|109989.1|35
1722232980000|2024-07-29 06:03:00|110050.2|110000.2|110047.6|109997.6|110052.6|110002.6|110040.7|109990.7|41
1722232990000|2024-07-29 06:03:10|110047.3|109997.3|110047.6|109997.6|110052.9|110002.9|110047.1|109997.1|27
1722233000000|2024-07-29 06:03:20|110044.2|109994.2|110043.4|109993.4|110044.2|109994.2|110041.4|109991.4|40
1722233010000|2024-07-29 06:03:30|110043.5|109993.5|110043.1|109993.1|110043.9|109993.9|110041.4|109991.4|26
1722233020000|2024-07-29 06:03:40|110043.5|109993.5|110050.6|110000.6|110051.6|110001.6|110043.5|109993.5|16
1722233030000|2024-07-29 06:03:50|110050.8|110000.8|110040.5|109990.5|110052.2|110002.2|110038.4|109988.4|35
1722233040000|2024-07-29 06:04:00|110040.3|109990.3|110049.4|109999.4|110050.2|110000.2|110039.4|109989.4|30
1722233050000|2024-07-29 06:04:10|110049.5|109999.5|110052.6|110002.6|110052.7|110002.7|110046.6|109996.6|30
1722233060000|2024-07-29 06:04:20|110052.4|110002.4|110053.3|110003.3|110054.3|110004.3|110052.4|110002.4|24
1722233070000|2024-07-29 06:04:30|110053.5|110003.5|110038.9|109988.9|110053.5|110003.5|110037.5|109987.5|34
1722233080000|2024-07-29 06:04:40|110039|109989|110038.7|109988.7|110040.5|109990.5|110038.7|109988.7|26
1722233090000|2024-07-29 06:04:50|110040.1|109990.1|110041.1|109991.1|110048.1|109998.1|110039.6|109989.6|26
1722233100000|2024-07-29 06:05:00|110041|109991|110043.2|109993.2|110043.4|109993.4|110041|109991|12
1722233110000|2024-07-29 06:05:10|110042.8|109992.8|110043|109993|110043.1|109993.1|110038.8|109988.8|20
1722233120000|2024-07-29 06:05:20|110043.4|109993.4|110045.8|109995.8|110049.7|109999.7|110043.3|109993.3|33
1722233130000|2024-07-29 06:05:30|110046.7|109996.7|110061|110011|110061.5|110011.5|110046.7|109996.7|46
1722233140000|2024-07-29 06:05:40|110061.3|110011.3|110062.1|110012.1|110065.7|110015.7|110061.1|110011.1|18
1722233150000|2024-07-29 06:05:50|110062.6|110012.6|110056.7|110006.7|110064.8|110014.8|110056.2|110006.2|21
1722233160000|2024-07-29 06:06:00|110056.5|110006.5|110032|109982|110056.5|110006.5|110032|109982|28
1722233170000|2024-07-29 06:06:10|110030.7|109980.7|110035.9|109985.9|110038.5|109988.5|110030.2|109980.2|24
1722233180000|2024-07-29 06:06:20|110035.4|109985.4|110019.9|109969.9|110035.4|109985.4|110019|109969|22
1722233190000|2024-07-29 06:06:30|110020.1|109970.1|110022.6|109972.6|110025.6|109975.6|110018.9|109968.9|26
1722233200000|2024-07-29 06:06:40|110022.1|109972.1|110022.1|109972.1|110023.2|109973.2|110021|109971|20
1722233210000|2024-07-29 06:06:50|110021.7|109971.7|110023.3|109973.3|110023.3|109973.3|110021.3|109971.3|17
1722233220000|2024-07-29 06:07:00|110022.8|109972.8|110032|109982|110032.1|109982.1|110021.6|109971.6|33
1722233230000|2024-07-29 06:07:10|110031.9|109981.9|110027.8|109977.8|110032.5|109982.5|110027.2|109977.2|26
1722233240000|2024-07-29 06:07:20|110028.1|109978.1|110012.5|109962.5|110029.4|109979.4|110012.5|109962.5|27
1722233250000|2024-07-29 06:07:30|110012.3|109962.3|110014|109964|110022|109972|110012.3|109962.3|39
1722233260000|2024-07-29 06:07:40|110013.6|109963.6|110005.9|109955.9|110013.6|109963.6|110005.3|109955.3|24
1722233270000|2024-07-29 06:07:50|110006.1|109956.1|110003.6|109953.6|110007.3|109957.3|110003.3|109953.3|17
1722233280000|2024-07-29 06:08:00|110003.9|109953.9|110009.5|109959.5|110009.8|109959.8|110003.9|109953.9|21
1722233290000|2024-07-29 06:08:10|110008.5|109958.5|110005.8|109955.8|110008.5|109958.5|110005.8|109955.8|24
1722233300000|2024-07-29 06:08:20|110006.9|109956.9|110002.2|109952.2|110011.3|109961.3|110002.2|109952.2|25
1722233310000|2024-07-29 06:08:30|110002|109952|110006.2|109956.2|110006.2|109956.2|110000.6|109950.6|17
1722233320000|2024-07-29 06:08:40|110006.3|109956.3|110007.3|109957.3|110007.3|109957.3|110006.3|109956.3|7
1722233330000|2024-07-29 06:08:50|110007.5|109957.5|110016.3|109966.3|110016.9|109966.9|110002.7|109952.7|30
1722233340000|2024-07-29 06:09:00|110016.1|109966.1|110011.8|109961.8|110016.1|109966.1|110010.6|109960.6|15
1722233350000|2024-07-29 06:09:10|110012|109962|110008|109958|110014.8|109964.8|110007.2|109957.2|21
1722233360000|2024-07-29 06:09:20|110007.6|109957.6|110007.3|109957.3|110008.4|109958.4|110006.7|109956.7|20
1722233370000|2024-07-29 06:09:30|110007|109957|110006.5|109956.5|110007|109957|110006.5|109956.5|5
1722233380000|2024-07-29 06:09:40|110007|109957|110024.4|109974.4|110024.8|109974.8|110006.9|109956.9|27
1722233390000|2024-07-29 06:09:50|110024|109974|110022.3|109972.3|110024.3|109974.3|110022.2|109972.2|12
1722233400000|2024-07-29 06:10:00|110022.4|109972.4|110018.7|109968.7|110022.4|109972.4|110016|109966|18
1722233410000|2024-07-29 06:10:10|110019.4|109969.4|110021|109971|110021.3|109971.3|110019.4|109969.4|9
1722233420000|2024-07-29 06:10:20|110021.5|109971.5|110027|109977|110027.6|109977.6|110021.5|109971.5|20
1722233430000|2024-07-29 06:10:30|110024.5|109974.5|110012.4|109962.4|110024.5|109974.5|110012|109962|28
1722233440000|2024-07-29 06:10:40|110012.2|109962.2|110002.1|109952.1|110012.5|109962.5|110002.1|109952.1|16
1722233450000|2024-07-29 06:10:50|110001.9|109951.9|109992.1|109942.1|110001.9|109951.9|109991.1|109941.1|22
1722233460000|2024-07-29 06:11:00|109992.7|109942.7|109991.5|109941.5|109992.7|109942.7|109989.9|109939.9|14
1722233470000|2024-07-29 06:11:10|109991.8|109941.8|109991.5|109941.5|109992.9|109942.9|109989|109939|23
1722233480000|2024-07-29 06:11:20|109991.6|109941.6|109995.8|109945.8|109997|109947|109990.6|109940.6|15
1722233490000|2024-07-29 06:11:30|109995.7|109945.7|109998.5|109948.5|109998.8|109948.8|109995.7|109945.7|16
1722233500000|2024-07-29 06:11:40|109997.9|109947.9|110013.3|109963.3|110014.6|109964.6|109997.9|109947.9|18
1722233510000|2024-07-29 06:11:50|110013.5|109963.5|110016.7|109966.7|110016.7|109966.7|110010.7|109960.7|28
1722233520000|2024-07-29 06:12:00|110017.3|109967.3|110011.2|109961.2|110017.5|109967.5|110011.2|109961.2|25
1722233530000|2024-07-29 06:12:10|110011.8|109961.8|110010.9|109960.9|110012|109962|110010.9|109960.9|13
1722233540000|2024-07-29 06:12:20|110010.8|109960.8|110007.9|109957.9|110014.3|109964.3|110007.9|109957.9|22
1722233550000|2024-07-29 06:12:30|110006.2|109956.2|109996.5|109946.5|110006.2|109956.2|109996.5|109946.5|24
1722233560000|2024-07-29 06:12:40|109996.3|109946.3|109994.6|109944.6|110000.5|109950.5|109994.3|109944.3|23
1722233570000|2024-07-29 06:12:50|109994.7|109944.7|110000.4|109950.4|110001|109951|109994.7|109944.7|21
1722233580000|2024-07-29 06:13:00|110000|109950|109996.6|109946.6|110000.8|109950.8|109996.6|109946.6|17
1722233590000|2024-07-29 06:13:10|109996.8|109946.8|109992.6|109942.6|109996.8|109946.8|109991.4|109941.4|17
1722233600000|2024-07-29 06:13:20|109992.7|109942.7|109995.5|109945.5|109995.6|109945.6|109990.1|109940.1|21
1722233610000|2024-07-29 06:13:30|109995.6|109945.6|109995.3|109945.3|109996.8|109946.8|109994|109944|15
1722233620000|2024-07-29 06:13:40|109995.1|109945.1|109980.4|109930.4|109996|109946|109980.4|109930.4|29
1722233630000|2024-07-29 06:13:50|109980.3|109930.3|109988.1|109938.1|109988.4|109938.4|109975.8|109925.8|35
1722233640000|2024-07-29 06:14:00|109987.2|109937.2|109978|109928|109987.2|109937.2|109977.9|109927.9|21
1722233650000|2024-07-29 06:14:10|109977.7|109927.7|109984.5|109934.5|109984.5|109934.5|109975.7|109925.7|26
1722233660000|2024-07-29 06:14:20|109985|109935|109984.4|109934.4|109987.6|109937.6|109984.3|109934.3|20
1722233670000|2024-07-29 06:14:30|109983.7|109933.7|109995.2|109945.2|109995.9|109945.9|109983.4|109933.4|32
1722233680000|2024-07-29 06:14:40|109995|109945|109997.1|109947.1|109998.3|109948.3|109995|109945|24
1722233690000|2024-07-29 06:14:50|109997.2|109947.2|109999.4|109949.4|109999.8|109949.8|109997.2|109947.2|13
1722233700000|2024-07-29 06:15:00|109999.2|109949.2|110001.2|109951.2|110002.3|109952.3|109996.2|109946.2|25
1722233710000|2024-07-29 06:15:10|110001.1|109951.1|110004.2|109954.2|110006.1|109956.1|110001.1|109951.1|18
1722233720000|2024-07-29 06:15:20|110004.3|109954.3|110006.3|109956.3|110006.3|109956.3|110004|109954|18
1722233730000|2024-07-29 06:15:30|110006.7|109956.7|110001.6|109951.6|110007.6|109957.6|110001.6|109951.6|15
1722233740000|2024-07-29 06:15:40|110002.1|109952.1|110001.1|109951.1|110002.8|109952.8|110000.2|109950.2|13
1722233750000|2024-07-29 06:15:50|110000.9|109950.9|110004.3|109954.3|110005.2|109955.2|110000.9|109950.9|16
1722233760000|2024-07-29 06:16:00|110004.6|109954.6|110004.6|109954.6|110004.9|109954.9|110004.6|109954.6|5
1722233770000|2024-07-29 06:16:10|110004.2|109954.2|109986.7|109936.7|110004.2|109954.2|109986.6|109936.6|18
1722233780000|2024-07-29 06:16:20|109986.5|109936.5|109990.1|109940.1|109990.7|109940.7|109986.5|109936.5|10
1722233790000|2024-07-29 06:16:30|109990|109940|109985.7|109935.7|109990.1|109940.1|109985.7|109935.7|10
1722233800000|2024-07-29 06:16:40|109985.9|109935.9|109989.7|109939.7|109990.1|109940.1|109985.7|109935.7|15
1722233810000|2024-07-29 06:16:50|109989.4|109939.4|109989.1|109939.1|109989.4|109939.4|109989|109939|6
1722233820000|2024-07-29 06:17:00|109989|109939|109989.3|109939.3|109990.3|109940.3|109988.7|109938.7|15
1722233830000|2024-07-29 06:17:10|109989.1|109939.1|109978.5|109928.5|109989.1|109939.1|109977.2|109927.2|19
1722233840000|2024-07-29 06:17:20|109978.7|109928.7|109979.1|109929.1|109979.5|109929.5|109978.7|109928.7|7
1722233850000|2024-07-29 06:17:30|109979.4|109929.4|109991|109941|109991|109941|109978.8|109928.8|21
1722233860000|2024-07-29 06:17:40|109991.1|109941.1|109991.7|109941.7|109993.2|109943.2|109991|109941|14
1722233870000|2024-07-29 06:17:50|109991.8|109941.8|109992|109942|109992.4|109942.4|109991.8|109941.8|6
1722233880000|2024-07-29 06:18:00|109992.1|109942.1|109989|109939|109992.5|109942.5|109989|109939|17
1722233890000|2024-07-29 06:18:10|109989.9|109939.9|109997.5|109947.5|109997.6|109947.6|109989.9|109939.9|24
1722233900000|2024-07-29 06:18:20|109997.8|109947.8|110000.2|109950.2|110000.4|109950.4|109997.4|109947.4|19
1722233910000|2024-07-29 06:18:30|109999.9|109949.9|109991.2|109941.2|109999.9|109949.9|109991.2|109941.2|15
1722233920000|2024-07-29 06:18:40|109991.3|109941.3|109993|109943|109993|109943|109990.5|109940.5|16
1722233930000|2024-07-29 06:18:50|109992.9|109942.9|109993.8|109943.8|109994.8|109944.8|109992.9|109942.9|19
1722233940000|2024-07-29 06:19:00|109993.5|109943.5|109991.6|109941.6|109996.8|109946.8|109991.4|109941.4|23
1722233950000|2024-07-29 06:19:10|109991.5|109941.5|109985.2|109935.2|109991.5|109941.5|109985.1|109935.1|16
1722233960000|2024-07-29 06:19:20|109984.5|109934.5|109984.7|109934.7|109985.5|109935.5|109982.2|109932.2|20
1722233970000|2024-07-29 06:19:30|109985|109935|109986.6|109936.6|109986.6|109936.6|109985|109935|10
1722233980000|2024-07-29 06:19:40|109986.9|109936.9|109986.8|109936.8|109986.9|109936.9|109986.7|109936.7|3
1722233990000|2024-07-29 06:19:50|109986.9|109936.9|109985.6|109935.6|109986.9|109936.9|109985.6|109935.6|12
1722234000000|2024-07-29 06:20:00|109985.7|109935.7|109984.5|109934.5|109986.4|109936.4|109983.9|109933.9|15
1722234010000|2024-07-29 06:20:10|109984.4|109934.4|109984.8|109934.8|109984.8|109934.8|109983.1|109933.1|13
1722234020000|2024-07-29 06:20:20|109985|109935|109981.7|109931.7|109985|109935|109981.7|109931.7|9
1722234030000|2024-07-29 06:20:30|109981.6|109931.6|109984.9|109934.9|109984.9|109934.9|109981.6|109931.6|6
1722234040000|2024-07-29 06:20:40|109985.2|109935.2|109986.5|109936.5|109988.3|109938.3|109985.2|109935.2|17
1722234050000|2024-07-29 06:20:50|109987|109937|109991.5|109941.5|109991.5|109941.5|109986.4|109936.4|14
1722234060000|2024-07-29 06:21:00|109991.2|109941.2|109989.9|109939.9|109991.2|109941.2|109989.7|109939.7|4
1722234070000|2024-07-29 06:21:10|109989.8|109939.8|109983.2|109933.2|109989.8|109939.8|109983.2|109933.2|17
1722234080000|2024-07-29 06:21:20|109983.1|109933.1|109983.5|109933.5|109983.5|109933.5|109982.8|109932.8|6
1722234090000|2024-07-29 06:21:30|109987.6|109937.6|109990.2|109940.2|109991.2|109941.2|109987.6|109937.6|21
1722234100000|2024-07-29 06:21:40|109990.5|109940.5|109991.8|109941.8|109991.9|109941.9|109990.5|109940.5|14
1722234110000|2024-07-29 06:21:50|109992.2|109942.2|109996.2|109946.2|109997.7|109947.7|109992.1|109942.1|19
1722234120000|2024-07-29 06:22:00|109995.9|109945.9|109998.4|109948.4|109999.2|109949.2|109995.9|109945.9|17
1722234130000|2024-07-29 06:22:10|109998.5|109948.5|109998|109948|109998.8|109948.8|109997.6|109947.6|15
1722234140000|2024-07-29 06:22:20|109998.3|109948.3|109996.2|109946.2|109998.3|109948.3|109995.9|109945.9|13
1722234150000|2024-07-29 06:22:30|109996.3|109946.3|109995.5|109945.5|109997.3|109947.3|109993.1|109943.1|21
1722234160000|2024-07-29 06:22:40|109995.3|109945.3|109992.9|109942.9|109995.4|109945.4|109992.2|109942.2|14
1722234170000|2024-07-29 06:22:50|109993|109943|109997.2|109947.2|109997.2|109947.2|109993|109943|16
1722234180000|2024-07-29 06:23:00|109997.7|109947.7|110004.3|109954.3|110004.7|109954.7|109997.7|109947.7|13
1722234190000|2024-07-29 06:23:10|110004.4|109954.4|109999|109949|110004.6|109954.6|109998|109948|11
1722234200000|2024-07-29 06:23:20|109999.1|109949.1|110001.4|109951.4|110001.5|109951.5|109998.8|109948.8|9
1722234210000|2024-07-29 06:23:30|110000.3|109950.3|109997.1|109947.1|110000.3|109950.3|109995.8|109945.8|14
1722234220000|2024-07-29 06:23:40|109997.2|109947.2|109997.3|109947.3|109997.3|109947.3|109997.2|109947.2|2
1722234230000|2024-07-29 06:23:50|109997.4|109947.4|109998.5|109948.5|109998.5|109948.5|109997.4|109947.4|7
1722234240000|2024-07-29 06:24:00|109998.9|109948.9|110009.1|109959.1|110009.1|109959.1|109998.9|109948.9|15
1722234250000|2024-07-29 06:24:10|110009.2|109959.2|110009|109959|110009.3|109959.3|110008.9|109958.9|6
1722234260000|2024-07-29 06:24:20|110008.9|109958.9|110003.1|109953.1|110009.1|109959.1|110003|109953|16
1722234270000|2024-07-29 06:24:30|110002.2|109952.2|109998.9|109948.9|110002.2|109952.2|109998.9|109948.9|5
1722234280000|2024-07-29 06:24:40|109999.1|109949.1|110010.1|109960.1|110010.9|109960.9|109998.9|109948.9|16
1722234290000|2024-07-29 06:24:50|110010.4|109960.4|110010.3|109960.3|110010.4|109960.4|110010.3|109960.3|2
1722234300000|2024-07-29 06:25:00|110010.5|109960.5|110009.7|109959.7|110010.7|109960.7|110009.1|109959.1|10
1722234310000|2024-07-29 06:25:10|110009.6|109959.6|110010|109960|110010|109960|110008.9|109958.9|9
1722234320000|2024-07-29 06:25:20|110009.9|109959.9|110007.6|109957.6|110009.9|109959.9|110007.6|109957.6|16
1722234330000|2024-07-29 06:25:30|110007.7|109957.7|109998.5|109948.5|110007.7|109957.7|109997.9|109947.9|17
1722234340000|2024-07-29 06:25:40|109998|109948|109999.5|109949.5|110003.6|109953.6|109998|109948|23
1722234350000|2024-07-29 06:25:50|109999.3|109949.3|109991.9|109941.9|109999.7|109949.7|109991.6|109941.6|27
1722234360000|2024-07-29 06:26:00|109991.6|109941.6|109992|109942|109993|109943|109990.3|109940.3|12
1722234370000|2024-07-29 06:26:10|109992.3|109942.3|109994|109944|109994|109944|109992.3|109942.3|10
1722234380000|2024-07-29 06:26:20|109993.8|109943.8|109992.6|109942.6|109994|109944|109992.6|109942.6|6
1722234390000|2024-07-29 06:26:30|109992.5|109942.5|109994.2|109944.2|109994.2|109944.2|109991.6|109941.6|12
1722234400000|2024-07-29 06:26:40|109994.4|109944.4|109988.1|109938.1|109995.7|109945.7|109988|109938|24
1722234410000|2024-07-29 06:26:50|109987.8|109937.8|109986.5|109936.5|109988.6|109938.6|109985.9|109935.9|17
1722234420000|2024-07-29 06:27:00|109986.4|109936.4|109986.6|109936.6|109986.7|109936.7|109986.2|109936.2|8
1722234430000|2024-07-29 06:27:10|109986.3|109936.3|109987.4|109937.4|109987.4|109937.4|109986.1|109936.1|12
1722234440000|2024-07-29 06:27:20|109987.3|109937.3|109987.6|109937.6|109989.3|109939.3|109986.9|109936.9|17
1722234450000|2024-07-29 06:27:30|109987.8|109937.8|109987.5|109937.5|109987.9|109937.9|109987.1|109937.1|7
1722234460000|2024-07-29 06:27:40|109987.8|109937.8|109987.2|109937.2|109988.1|109938.1|109987.2|109937.2|7
1722234470000|2024-07-29 06:27:50|109987|109937|109986.2|109936.2|109987.5|109937.5|109985.9|109935.9|10
1722234480000|2024-07-29 06:28:00|109985.7|109935.7|109985.8|109935.8|109986.1|109936.1|109985.2|109935.2|11
1722234490000|2024-07-29 06:28:10|109986|109936|109987.5|109937.5|109987.5|109937.5|109985.7|109935.7|11
1722234500000|2024-07-29 06:28:20|109987.7|109937.7|109992.1|109942.1|109992.1|109942.1|109987.7|109937.7|16
1722234510000|2024-07-29 06:28:30|109992.2|109942.2|109992.3|109942.3|109992.3|109942.3|109992.2|109942.2|2
1722234520000|2024-07-29 06:28:40|109992.4|109942.4|109991.8|109941.8|109993.1|109943.1|109991.8|109941.8|5
1722234530000|2024-07-29 06:28:50|109991.7|109941.7|109991|109941|109991.7|109941.7|109990.4|109940.4|10
1722234540000|2024-07-29 06:29:00|109991.1|109941.1|109993.5|109943.5|109993.5|109943.5|109991.1|109941.1|13
1722234550000|2024-07-29 06:29:10|109993.3|109943.3|109998|109948|109998.5|109948.5|109992.4|109942.4|16
1722234560000|2024-07-29 06:29:20|109997.7|109947.7|109998.1|109948.1|109998.1|109948.1|109997.5|109947.5|6
1722234570000|2024-07-29 06:29:30|109998.2|109948.2|109996.5|109946.5|109998.7|109948.7|109996.3|109946.3|14
1722234580000|2024-07-29 06:29:40|109996.3|109946.3|109996.8|109946.8|109996.8|109946.8|109996.3|109946.3|3
1722234590000|2024-07-29 06:29:50|109997.1|109947.1|109995.8|109945.8|109997.1|109947.1|109995.6|109945.6|7
1722234600000|2024-07-29 06:30:00|109995.5|109945.5|109994|109944|109995.5|109945.5|109993.2|109943.2|15
1722234610000|2024-07-29 06:30:10|109994.1|109944.1|110000.5|109950.5|110000.6|109950.6|109994.1|109944.1|17
1722234620000|2024-07-29 06:30:20|110000.7|109950.7|110001.9|109951.9|110005.9|109955.9|110000.7|109950.7|20
1722234630000|2024-07-29 06:30:30|110001.6|109951.6|110002.2|109952.2|110002.5|109952.5|110001.6|109951.6|6
1722234640000|2024-07-29 06:30:40|110002.6|109952.6|110002.5|109952.5|110002.9|109952.9|110002.1|109952.1|12
1722234650000|2024-07-29 06:30:50|110002.6|109952.6|110001|109951|110002.8|109952.8|110001|109951|13
1722234660000|2024-07-29 06:31:00|110001.1|109951.1|110001.2|109951.2|110001.8|109951.8|110000.6|109950.6|7
1722234670000|2024-07-29 06:31:10|110001.1|109951.1|110003.3|109953.3|110004.2|109954.2|110001.1|109951.1|13
1722234680000|2024-07-29 06:31:20|110003.8|109953.8|110006|109956|110006.9|109956.9|110003.8|109953.8|11
1722234690000|2024-07-29 06:31:30|110005.9|109955.9|110016.9|109966.9|110016.9|109966.9|110005.9|109955.9|23
1722234700000|2024-07-29 06:31:40|110016.8|109966.8|110023.7|109973.7|110023.7|109973.7|110015.2|109965.2|13
1722234710000|2024-07-29 06:31:50|110023.9|109973.9|110019.6|109969.6|110024.4|109974.4|110019.4|109969.4|17
1722234720000|2024-07-29 06:32:00|110019.4|109969.4|110007.5|109957.5|110020.3|109970.3|110007.5|109957.5|19
1722234730000|2024-07-29 06:32:10|110008.1|109958.1|110016|109966|110016.5|109966.5|110007.7|109957.7|25
1722234740000|2024-07-29 06:32:20|110015.7|109965.7|110012.2|109962.2|110016.4|109966.4|110012.2|109962.2|20
1722234750000|2024-07-29 06:32:30|110012.6|109962.6|110017.9|109967.9|110019.2|109969.2|110012.6|109962.6|20
1722234760000|2024-07-29 06:32:40|110018|109968|110016.1|109966.1|110018.2|109968.2|110016|109966|13
1722234770000|2024-07-29 06:32:50|110016.2|109966.2|110015.4|109965.4|110017|109967|110015.4|109965.4|16
1722234780000|2024-07-29 06:33:00|110015.5|109965.5|110017|109967|110017|109967|110015.5|109965.5|11
1722234790000|2024-07-29 06:33:10|110017.3|109967.3|110016.1|109966.1|110017.5|109967.5|110016.1|109966.1|7
1722234800000|2024-07-29 06:33:20|110015.6|109965.6|110014.3|109964.3|110015.6|109965.6|110013.5|109963.5|26
1722234810000|2024-07-29 06:33:30|110014.4|109964.4|110017.1|109967.1|110018.4|109968.4|110014.1|109964.1|20
1722234820000|2024-07-29 06:33:40|110017.3|109967.3|110021.3|109971.3|110021.9|109971.9|110015.2|109965.2|18
1722234830000|2024-07-29 06:33:50|110021.2|109971.2|110032.9|109982.9|110032.9|109982.9|110021.2|109971.2|28
1722234840000|2024-07-29 06:34:00|110032.6|109982.6|110029.8|109979.8|110032.6|109982.6|110029.5|109979.5|17
1722234850000|2024-07-29 06:34:10|110029.6|109979.6|110027.3|109977.3|110029.6|109979.6|110027.3|109977.3|13
1722234860000|2024-07-29 06:34:20|110027.1|109977.1|110026.1|109976.1|110027.1|109977.1|110025.5|109975.5|15
1722234870000|2024-07-29 06:34:30|110026.9|109976.9|110023.6|109973.6|110029.7|109979.7|110023.5|109973.5|20
1722234880000|2024-07-29 06:34:40|110023.7|109973.7|110026.7|109976.7|110027|109977|110023.7|109973.7|14
1722234890000|2024-07-29 06:34:50|110027|109977|110028.9|109978.9|110031.2|109981.2|110027|109977|17
1722234900000|2024-07-29 06:35:00|110028.4|109978.4|110027.8|109977.8|110028.4|109978.4|110027.8|109977.8|5
1722234910000|2024-07-29 06:35:10|110027.5|109977.5|110023.8|109973.8|110027.6|109977.6|110023.8|109973.8|14
1722234920000|2024-07-29 06:35:20|110023.6|109973.6|110022.7|109972.7|110026.3|109976.3|110022.1|109972.1|17
1722234930000|2024-07-29 06:35:30|110022.5|109972.5|110021.3|109971.3|110022.5|109972.5|110021.3|109971.3|11
1722234940000|2024-07-29 06:35:40|110021.4|109971.4|109969.2|109944.2|110021.4|109971.4|109958.8|109933.8|33
1722234950000|2024-07-29 06:35:50|109969.3|109944.3|109970.9|109945.9|109971.5|109946.5|109969.3|109944.3|19
1722234960000|2024-07-29 06:36:00|109971.2|109946.2|109966.6|109941.6|109972.5|109947.5|109965.3|109940.3|15
1722234970000|2024-07-29 06:36:10|109966.7|109941.7|109965.9|109940.9|109966.8|109941.8|109965.9|109940.9|11
1722234980000|2024-07-29 06:36:20|109965.8|109940.8|109970.3|109945.3|109970.4|109945.4|109965.8|109940.8|11
1722234990000|2024-07-29 06:36:30|109970.4|109945.4|109969.8|109944.8|109970.4|109945.4|109969.6|109944.6|5
1722235000000|2024-07-29 06:36:40|109969.7|109944.7|109963.6|109938.6|109969.7|109944.7|109962.7|109937.7|12
1722235010000|2024-07-29 06:36:50|109963.7|109938.7|109964.8|109939.8|109964.8|109939.8|109959.8|109934.8|20
1722235020000|2024-07-29 06:37:00|109965.2|109940.2|109967.5|109942.5|109970.4|109945.4|109965.2|109940.2|28
1722235030000|2024-07-29 06:37:10|109967.6|109942.6|109965.2|109940.2|109967.6|109942.6|109965.2|109940.2|15
1722235040000|2024-07-29 06:37:20|109965.4|109940.4|109961.4|109936.4|109966.4|109941.4|109959.3|109934.3|29
1722235050000|2024-07-29 06:37:30|109961.7|109936.7|109965.1|109940.1|109965.9|109940.9|109961.7|109936.7|17
1722235060000|2024-07-29 06:37:40|109965.2|109940.2|109962|109937|109965.2|109940.2|109961.2|109936.2|23
1722235070000|2024-07-29 06:37:50|109962.1|109937.1|109961.4|109936.4|109965.9|109940.9|109960.5|109935.5|21
1722235080000|2024-07-29 06:38:00|109961.5|109936.5|109963.6|109938.6|109963.6|109938.6|109961.5|109936.5|14
1722235090000|2024-07-29 06:38:10|109963.3|109938.3|109963|109938|109964.1|109939.1|109962.4|109937.4|12
1722235100000|2024-07-29 06:38:20|109963.1|109938.1|109968.5|109943.5|109968.5|109943.5|109963.1|109938.1|12
1722235110000|2024-07-29 06:38:30|109968.6|109943.6|109973.4|109948.4|109973.4|109948.4|109968.6|109943.6|19
1722235120000|2024-07-29 06:38:40|109973.5|109948.5|109964.4|109939.4|109973.7|109948.7|109963.3|109938.3|23
1722235130000|2024-07-29 06:38:50|109964.3|109939.3|109964.4|109939.4|109965.9|109940.9|109964|109939|14
1722235140000|2024-07-29 06:39:00|109964.5|109939.5|109969.1|109944.1|109969.1|109944.1|109964.3|109939.3|19
1722235150000|2024-07-29 06:39:10|109969.2|109944.2|109970|109945|109970.3|109945.3|109969|109944|13
1722235160000|2024-07-29 06:39:20|109970.4|109945.4|109961.9|109936.9|109970.4|109945.4|109961.2|109936.2|24
1722235170000|2024-07-29 06:39:30|109962.5|109937.5|109966|109941|109968.6|109943.6|109962.5|109937.5|21
1722235180000|2024-07-29 06:39:40|109965.8|109940.8|109967.4|109942.4|109967.4|109942.4|109964|109939|18
1722235190000|2024-07-29 06:39:50|109967.3|109942.3|109968.4|109943.4|109968.4|109943.4|109967.1|109942.1|8
1722235200000|2024-07-29 06:40:00|109968.3|109943.3|109968.8|109943.8|109969.9|109944.9|109968|109943|12
1722235210000|2024-07-29 06:40:10|109969.4|109944.4|109970.3|109945.3|109970.3|109945.3|109969.2|109944.2|13
1722235220000|2024-07-29 06:40:20|109970.2|109945.2|109970.6|109945.6|109972.2|109947.2|109965.7|109940.7|24
1722235230000|2024-07-29 06:40:30|109970.7|109945.7|109970.4|109945.4|109973.5|109948.5|109969.7|109944.7|37
1722235240000|2024-07-29 06:40:40|109970.3|109945.3|109977.7|109952.7|109981.7|109956.7|109970.3|109945.3|37
1722235250000|2024-07-29 06:40:50|109978.4|109953.4|109984.3|109959.3|109984.3|109959.3|109978.4|109953.4|18
1722235260000|2024-07-29 06:41:00|109984.8|109959.8|109982.3|109957.3|109985.6|109960.6|109982.3|109957.3|24
1722235270000|2024-07-29 06:41:10|109982.2|109957.2|109982.4|109957.4|109982.8|109957.8|109982|109957|13
1722235280000|2024-07-29 06:41:20|109982.2|109957.2|109982.4|109957.4|109982.4|109957.4|109978.5|109953.5|28
1722235290000|2024-07-29 06:41:30|109982.2|109957.2|110012|109987|110013.4|109988.4|109982.2|109957.2|29
1722235300000|2024-07-29 06:41:40|110011.9|109986.9|110015.4|109990.4|110017.1|109992.1|110011.9|109986.9|30
1722235310000|2024-07-29 06:41:50|110015.5|109990.5|110025.5|110000.5|110025.8|110000.8|110015.5|109990.5|15
1722235320000|2024-07-29 06:42:00|110025.4|110000.4|110032.6|110007.6|110033|110008|110025.4|110000.4|30
1722235330000|2024-07-29 06:42:10|110032.7|110007.7|110035.2|110010.2|110037|110012|110032.5|110007.5|18
1722235340000|2024-07-29 06:42:20|110035.7|110010.7|110034.1|110009.1|110036.7|110011.7|110034.1|110009.1|18
1722235350000|2024-07-29 06:42:30|110033.3|110008.3|110030.8|110005.8|110033.5|110008.5|110030.8|110005.8|14
1722235360000|2024-07-29 06:42:40|110030.7|110005.7|110025.7|110000.7|110030.7|110005.7|110025.7|110000.7|18
1722235370000|2024-07-29 06:42:50|110025.8|110000.8|110032.7|110007.7|110034.5|110009.5|110025.8|110000.8|26
1722235380000|2024-07-29 06:43:00|110032.8|110007.8|110028.9|110003.9|110032.9|110007.9|110028.9|110003.9|24
1722235390000|2024-07-29 06:43:10|110028.7|110003.7|110034.2|110009.2|110034.2|110009.2|110028.7|110003.7|19
1722235400000|2024-07-29 06:43:20|110034|110009|110036.3|110011.3|110036.3|110011.3|110031.9|110006.9|16
1722235410000|2024-07-29 06:43:30|110035.8|110010.8|110034.7|110009.7|110036.4|110011.4|110034.7|110009.7|9
1722235420000|2024-07-29 06:43:40|110034.8|110009.8|110034.6|110009.6|110034.8|110009.8|110034.5|110009.5|9
1722235430000|2024-07-29 06:43:50|110034.7|110009.7|110034.7|110009.7|110039.7|110014.7|110034.6|110009.6|20
1722235440000|2024-07-29 06:44:00|110034.8|110009.8|110031.6|110006.6|110034.8|110009.8|110031.3|110006.3|11
1722235450000|2024-07-29 06:44:10|110031.3|110006.3|110030.1|110005.1|110031.4|110006.4|110026.5|110001.5|18
1722235460000|2024-07-29 06:44:20|110029.9|110004.9|110030|110005|110030.1|110005.1|110029.8|110004.8|12
1722235470000|2024-07-29 06:44:30|110029.9|110004.9|110028|110003|110033.3|110008.3|110028|110003|26
1722235480000|2024-07-29 06:44:40|110027.5|110002.5|110027.9|110002.9|110027.9|110002.9|110026|110001|9
1722235490000|2024-07-29 06:44:50|110027.6|110002.6|110022.9|109997.9|110027.6|110002.6|110021.8|109996.8|22
1722235500000|2024-07-29 06:45:00|110023.1|109998.1|110024.4|109999.4|110031.7|110006.7|110023.1|109998.1|34
1722235510000|2024-07-29 06:45:10|110024.2|109999.2|110023.7|109998.7|110025|110000|110023.7|109998.7|11
1722235520000|2024-07-29 06:45:20|110023.4|109998.4|110015.9|109990.9|110023.4|109998.4|110015.8|109990.8|20
1722235530000|2024-07-29 06:45:30|110016|109991|110023.4|109998.4|110023.4|109998.4|110016|109991|17
1722235540000|2024-07-29 06:45:40|110023.3|109998.3|110015.4|109990.4|110023.5|109998.5|110015.4|109990.4|26
1722235550000|2024-07-29 06:45:50|110015.2|109990.2|110011.6|109986.6|110015.2|109990.2|110011.2|109986.2|16
1722235560000|2024-07-29 06:46:00|110011.7|109986.7|110012.8|109987.8|110012.9|109987.9|110010.1|109985.1|14
1722235570000|2024-07-29 06:46:10|110012.9|109987.9|110013.2|109988.2|110014.7|109989.7|110012.9|109987.9|18
1722235580000|2024-07-29 06:46:20|110013.3|109988.3|110014.2|109989.2|110017.5|109992.5|110013.3|109988.3|19
1722235590000|2024-07-29 06:46:30|110014.4|109989.4|110015.3|109990.3|110016.1|109991.1|110014.4|109989.4|14
1722235600000|2024-07-29 06:46:40|110015.8|109990.8|110017.8|109992.8|110018.5|109993.5|110014.8|109989.8|24
1722235610000|2024-07-29 06:46:50|110018.1|109993.1|110030.2|110005.2|110030.6|110005.6|110018.1|109993.1|20
1722235620000|2024-07-29 06:47:00|110029.2|110004.2|110031.4|110006.4|110032.3|110007.3|110029.2|110004.2|20
1722235630000|2024-07-29 06:47:10|110031.5|110006.5|110030.4|110005.4|110031.5|110006.5|110030.4|110005.4|13
1722235640000|2024-07-29 06:47:20|110030|110005|110033.4|110008.4|110034.5|110009.5|110030|110005|21
1722235650000|2024-07-29 06:47:30|110033.6|110008.6|110034|110009|110034.4|110009.4|110033.5|110008.5|13
1722235660000|2024-07-29 06:47:40|110034.5|110009.5|110034.1|110009.1|110035|110010|110034|110009|11
1722235670000|2024-07-29 06:47:50|110034|110009|110030.2|110005.2|110034|110009|110030.2|110005.2|8
1722235680000|2024-07-29 06:48:00|110030.3|110005.3|110030.2|110005.2|110030.4|110005.4|110030.2|110005.2|7
1722235690000|2024-07-29 06:48:10|110030.3|110005.3|110016.4|109991.4|110030.3|110005.3|110016.4|109991.4|27
1722235700000|2024-07-29 06:48:20|110016.3|109991.3|110016|109991|110016.5|109991.5|110015.1|109990.1|13
1722235710000|2024-07-29 06:48:30|110015.9|109990.9|110015.8|109990.8|110025.5|110000.5|110015.8|109990.8|21
1722235720000|2024-07-29 06:48:40|110016|109991|110021.6|109996.6|110021.6|109996.6|110016|109991|14
1722235730000|2024-07-29 06:48:50|110022.1|109997.1|110025|110000|110025.7|110000.7|110021|109996|21
1722235740000|2024-07-29 06:49:00|110024|109999|110010.1|109985.1|110024.1|109999.1|110009.6|109984.6|19
1722235750000|2024-07-29 06:49:10|110010.5|109985.5|110010|109985|110012.1|109987.1|110009.4|109984.4|16
1722235760000|2024-07-29 06:49:20|110009.5|109984.5|110007.5|109982.5|110009.5|109984.5|110006.7|109981.7|10
1722235770000|2024-07-29 06:49:30|110007.8|109982.8|110005.4|109980.4|110007.8|109982.8|110005.4|109980.4|8
1722235780000|2024-07-29 06:49:40|110005.2|109980.2|110004.6|109979.6|110005.4|109980.4|110004.6|109979.6|4
1722235790000|2024-07-29 06:49:50|110004.7|109979.7|110007.1|109982.1|110008.1|109983.1|110004.7|109979.7|13
1722235800000|2024-07-29 06:50:00|110006.7|109981.7|110009.2|109984.2|110010.1|109985.1|110006.2|109981.2|12
1722235810000|2024-07-29 06:50:10|110009.7|109984.7|110009.6|109984.6|110011.3|109986.3|110009.4|109984.4|13
1722235820000|2024-07-29 06:50:20|110009.7|109984.7|110008.8|109983.8|110010.2|109985.2|110008.8|109983.8|7
1722235830000|2024-07-29 06:50:30|110008.9|109983.9|110016.5|109991.5|110022.3|109997.3|110008.8|109983.8|31
1722235840000|2024-07-29 06:50:40|110016.7|109991.7|110009.2|109984.2|110016.7|109991.7|110009.2|109984.2|18
1722235850000|2024-07-29 06:50:50|110008.6|109983.6|110008.9|109983.9|110009.3|109984.3|110008.5|109983.5|10
1722235860000|2024-07-29 06:51:00|110006.6|109981.6|110001.7|109976.7|110009.7|109984.7|110001.5|109976.5|18
1722235870000|2024-07-29 06:51:10|110001.2|109976.2|109956.3|109931.3|110001.2|109976.2|109956.3|109931.3|39
1722235880000|2024-07-29 06:51:20|109956.5|109931.5|109963|109938|109964.6|109939.6|109955.9|109930.9|33
1722235890000|2024-07-29 06:51:30|109962.9|109937.9|109958|109933|109963.2|109938.2|109957.7|109932.7|20
1722235900000|2024-07-29 06:51:40|109957.9|109932.9|109954.3|109929.3|109962.4|109937.4|109954.3|109929.3|25
1722235910000|2024-07-29 06:51:50|109955.1|109930.1|109955.3|109930.3|109955.4|109930.4|109952.2|109927.2|22
1722235920000|2024-07-29 06:52:00|109955.2|109930.2|109956.7|109931.7|109956.8|109931.8|109952.6|109927.6|17
1722235930000|2024-07-29 06:52:10|109957.1|109932.1|110006.3|109956.3|110008.3|109972.7|109957.1|109932.1|31
1722235940000|2024-07-29 06:52:20|110006.4|109956.4|110013.5|109963.5|110013.6|109963.6|110006|109956|22
1722235950000|2024-07-29 06:52:30|110013.2|109963.2|110007.1|109957.1|110013.2|109963.2|110007.1|109957.1|27
1722235960000|2024-07-29 06:52:40|110007|109957|110007.3|109957.3|110008.8|109958.8|110005.8|109955.8|17
1722235970000|2024-07-29 06:52:50|110007.7|109957.7|110015.5|109965.5|110015.5|109965.5|110007.7|109957.7|20
1722235980000|2024-07-29 06:53:00|110015.4|109965.4|110011.6|109961.6|110015.4|109965.4|110010.9|109960.9|20
1722235990000|2024-07-29 06:53:10|110011.7|109961.7|110012|109962|110012.9|109962.9|110010.7|109960.7|11
1722236000000|2024-07-29 06:53:20|110010.3|109960.3|110004.5|109954.5|110010.8|109960.8|110003.3|109953.3|25
1722236010000|2024-07-29 06:53:30|110003.8|109953.8|110005.6|109955.6|110006.9|109956.9|109998.1|109948.1|31
1722236020000|2024-07-29 06:53:40|110005.7|109955.7|110010.4|109960.4|110010.5|109960.5|110005.7|109955.7|18
1722236030000|2024-07-29 06:53:50|110010.6|109960.6|110012.5|109962.5|110013|109963|110010.6|109960.6|16
1722236040000|2024-07-29 06:54:00|110012.3|109962.3|110009.3|109959.3|110012.7|109962.7|110008.7|109958.7|23
1722236050000|2024-07-29 06:54:10|110009.6|109959.6|110014.5|109964.5|110014.6|109964.6|110009.6|109959.6|22
1722236060000|2024-07-29 06:54:20|110014.9|109964.9|109993.7|109943.7|110014.9|109964.9|109993.7|109943.7|24
1722236070000|2024-07-29 06:54:30|109993.9|109943.9|109993.6|109943.6|109993.9|109943.9|109993.1|109943.1|16
1722236080000|2024-07-29 06:54:40|109993.5|109943.5|109993.6|109943.6|109993.6|109943.6|109993.2|109943.2|16
1722236090000|2024-07-29 06:54:50|109993.4|109943.4|109990.5|109940.5|109993.6|109943.6|109989.3|109939.3|23
1722236100000|2024-07-29 06:55:00|109992.7|109942.7|109983.7|109933.7|109992.7|109942.7|109983.6|109933.6|36
1722236110000|2024-07-29 06:55:10|109983.5|109933.5|109979.5|109929.5|109984.5|109934.5|109974.3|109924.3|35
1722236120000|2024-07-29 06:55:20|109979.6|109929.6|109967.8|109942.8|109983.3|109944.4|109967|109929.6|27
1722236130000|2024-07-29 06:55:30|109967.6|109942.6|109967.8|109942.8|109968.9|109943.9|109965.1|109940.1|24
1722236140000|2024-07-29 06:55:40|109967.7|109942.7|109971.3|109946.3|109971.7|109946.7|109967.7|109942.7|17
1722236150000|2024-07-29 06:55:50|109971.5|109946.5|109971.7|109946.7|109971.8|109946.8|109970.8|109945.8|12
1722236160000|2024-07-29 06:56:00|109971.8|109946.8|109977.2|109952.2|109977.9|109952.9|109971.8|109946.8|22
1722236170000|2024-07-29 06:56:10|109977.4|109952.4|109978.6|109953.6|109979.1|109954.1|109976.6|109951.6|23
1722236180000|2024-07-29 06:56:20|109978.7|109953.7|109975.7|109950.7|109979.4|109954.4|109975.7|109950.7|21
1722236190000|2024-07-29 06:56:30|109975.6|109950.6|109989.3|109964.3|109989.5|109964.5|109975.6|109950.6|30
1722236200000|2024-07-29 06:56:40|109989.4|109964.4|109990.5|109965.5|109992.4|109967.4|109986.3|109961.3|36
1722236210000|2024-07-29 06:56:50|109990.7|109965.7|109984.9|109959.9|109990.7|109965.7|109983.5|109958.5|27
1722236220000|2024-07-29 06:57:00|109985.4|109960.4|109991.6|109966.6|109991.6|109966.6|109985.4|109960.4|21
1722236230000|2024-07-29 06:57:10|109991.5|109966.5|109998.3|109973.3|109998.3|109973.3|109991.5|109966.5|18
1722236240000|2024-07-29 06:57:20|109998.7|109973.7|110009.7|109984.7|110009.7|109984.7|109998.7|109973.7|31
1722236250000|2024-07-29 06:57:30|110020.7|109970.7|110009.9|109959.9|110020.7|109970.7|110009.9|109959.9|33
1722236260000|2024-07-29 06:57:40|110008.9|109958.9|109998.5|109948.5|110008.9|109958.9|109998.5|109948.5|24
1722236270000|2024-07-29 06:57:50|109997.6|109947.6|109990.7|109940.7|109997.6|109947.6|109989.5|109939.5|26
1722236280000|2024-07-29 06:58:00|109992.7|109942.7|109993.1|109943.1|109994.7|109944.7|109992.7|109942.7|23
1722236290000|2024-07-29 06:58:10|109993.4|109943.4|109992.4|109942.4|109997.3|109947.3|109990.3|109940.3|24
1722236300000|2024-07-29 06:58:20|109992.3|109942.3|109993.3|109943.3|109994.6|109944.6|109990.1|109940.1|28
1722236310000|2024-07-29 06:58:30|109993.9|109943.9|109998|109948|109999.5|109949.5|109993.9|109943.9|19
1722236320000|2024-07-29 06:58:40|109997.9|109947.9|109997.5|109947.5|109999.1|109949.1|109997.5|109947.5|13
1722236330000|2024-07-29 06:58:50|109997.4|109947.4|109998.2|109948.2|109999.1|109949.1|109991.6|109941.6|37
1722236340000|2024-07-29 06:59:00|109998.4|109948.4|109994.9|109944.9|109999.1|109949.1|109993.1|109943.1|31
1722236350000|2024-07-29 06:59:10|109994.8|109944.8|109993.4|109943.4|109994.8|109944.8|109990.9|109940.9|22
1722236360000|2024-07-29 06:59:20|109993|109943|109994.1|109944.1|109994.7|109944.7|109987.7|109937.7|30
1722236370000|2024-07-29 06:59:30|109993.9|109943.9|110001|109951|110001|109951|109992.5|109942.5|23
1722236380000|2024-07-29 06:59:40|110000.3|109950.3|110014.3|109964.3|110015.9|109965.9|110000.1|109950.1|22
1722236390000|2024-07-29 06:59:50|110014.4|109964.4|110026.5|109976.5|110026.7|109976.7|110012.6|109962.6|43
1722236400000|2024-07-29 07:00:00|110026.3|109976.3|110007.5|109957.5|110026.3|109976.3|110003.7|109953.7|51
1722236410000|2024-07-29 07:00:10|110007.3|109957.3|110001.2|109951.2|110007.3|109957.3|109999.1|109949.1|34
1722236420000|2024-07-29 07:00:20|110000.9|109950.9|109976.6|109926.6|110000.9|109950.9|109976.6|109926.6|41
1722236430000|2024-07-29 07:00:30|109974.9|109924.9|109962|109912|109976|109926|109962|109912|46
1722236440000|2024-07-29 07:00:40|109960.6|109910.6|109938.5|109888.5|109961.4|109911.4|109935.4|109885.4|43
1722236450000|2024-07-29 07:00:50|109937.9|109887.9|109947.9|109897.9|109947.9|109897.9|109937.8|109887.8|35
1722236460000|2024-07-29 07:01:00|109948.8|109898.8|109954.4|109904.4|109955.6|109905.6|109948.8|109898.8|51
1722236470000|2024-07-29 07:01:10|109954.6|109904.6|109952|109902|109955.6|109905.6|109952|109902|33
1722236480000|2024-07-29 07:01:20|109950.4|109900.4|109950.9|109900.9|109952.6|109902.6|109948.9|109898.9|24
1722236490000|2024-07-29 07:01:30|109951.1|109901.1|109950.7|109900.7|109952.4|109902.4|109943.1|109893.1|39
1722236500000|2024-07-29 07:01:40|109950.3|109900.3|109946.5|109896.5|109951.2|109901.2|109946.4|109896.4|15
1722236510000|2024-07-29 07:01:50|109946.2|109896.2|109936.2|109886.2|109949.8|109899.8|109934.6|109884.6|27
1722236520000|2024-07-29 07:02:00|109938.3|109888.3|109945.5|109895.5|109945.5|109895.5|109935|109885|32
1722236530000|2024-07-29 07:02:10|109946.3|109896.3|109945.6|109895.6|109948.9|109898.9|109945.1|109895.1|20
1722236540000|2024-07-29 07:02:20|109945.1|109895.1|109939.2|109889.2|109945.1|109895.1|109937.1|109887.1|35
1722236550000|2024-07-29 07:02:30|109938.9|109888.9|109944.5|109894.5|109945.7|109895.7|109938.9|109888.9|26
1722236560000|2024-07-29 07:02:40|109944.4|109894.4|109941.5|109891.5|109945.4|109895.4|109939.3|109889.3|23
1722236570000|2024-07-29 07:02:50|109941.4|109891.4|109942.3|109892.3|109942.4|109892.4|109941.3|109891.3|16
1722236580000|2024-07-29 07:03:00|109942.2|109892.2|109916|109866|109942.2|109892.2|109912.7|109862.7|37
1722236590000|2024-07-29 07:03:10|109915.9|109865.9|109924.6|109874.6|109929.7|109879.7|109915.9|109865.9|35
1722236600000|2024-07-29 07:03:20|109923.1|109873.1|109934.3|109884.3|109934.4|109884.4|109923|109873|40
1722236610000|2024-07-29 07:03:30|109934.6|109884.6|109929.2|109879.2|109934.7|109884.7|109929.2|109879.2|18
1722236620000|2024-07-29 07:03:40|109929.4|109879.4|109933.1|109883.1|109933.1|109883.1|109926.8|109876.8|18
1722236630000|2024-07-29 07:03:50|109933|109883|109931.1|109881.1|109933|109883|109930|109880|22
1722236640000|2024-07-29 07:04:00|109930.5|109880.5|109926.4|109876.4|109931.5|109881.5|109926.4|109876.4|20
1722236650000|2024-07-29 07:04:10|109926|109876|109925.4|109875.4|109927.3|109877.3|109924.4|109874.4|23
1722236660000|2024-07-29 07:04:20|109925.5|109875.5|109935.5|109885.5|109937.1|109887.1|109925.5|109875.5|32
1722236670000|2024-07-29 07:04:30|109935.7|109885.7|109939.5|109889.5|109939.6|109889.6|109935.4|109885.4|28
1722236680000|2024-07-29 07:04:40|109939.3|109889.3|109941.4|109891.4|109942.6|109892.6|109939.3|109889.3|21
1722236690000|2024-07-29 07:04:50|109941.3|109891.3|109941.6|109891.6|109943.2|109893.2|109940.3|109890.3|29
1722236700000|2024-07-29 07:05:00|109941.4|109891.4|109940.8|109890.8|109944.1|109894.1|109938.4|109888.4|32
1722236710000|2024-07-29 07:05:10|109941.2|109891.2|109932.6|109882.6|109941.2|109891.2|109932.6|109882.6|14
1722236720000|2024-07-29 07:05:20|109932|109882|109935.3|109885.3|109937.1|109887.1|109932|109882|26
1722236730000|2024-07-29 07:05:30|109935.4|109885.4|109934.3|109884.3|109936.2|109886.2|109934.3|109884.3|20
1722236740000|2024-07-29 07:05:40|109934.2|109884.2|109930.7|109880.7|109934.2|109884.2|109927.2|109877.2|30
1722236750000|2024-07-29 07:05:50|109930.8|109880.8|109931.4|109881.4|109931.4|109881.4|109930.2|109880.2|11
1722236760000|2024-07-29 07:06:00|109931.6|109881.6|109927.9|109877.9|109934.7|109884.7|109927.6|109877.6|36
1722236770000|2024-07-29 07:06:10|109927.6|109877.6|109933.3|109883.3|109934|109884|109926.8|109876.8|19
1722236780000|2024-07-29 07:06:20|109933.5|109883.5|109936.3|109886.3|109941.9|109891.9|109933.5|109883.5|38
1722236790000|2024-07-29 07:06:30|109936|109886|109938.3|109888.3|109938.3|109888.3|109934.2|109884.2|22
1722236800000|2024-07-29 07:06:40|109938.4|109888.4|109938.1|109888.1|109938.4|109888.4|109937.4|109887.4|9
1722236810000|2024-07-29 07:06:50|109937.4|109887.4|109937.7|109887.7|109938.2|109888.2|109937.4|109887.4|24
1722236820000|2024-07-29 07:07:00|109938|109888|109913.4|109863.4|109938.3|109888.3|109913.4|109863.4|33
1722236830000|2024-07-29 07:07:10|109913.3|109863.3|109910.7|109860.7|109914|109864|109909.4|109859.4|26
1722236840000|2024-07-29 07:07:20|109910.6|109860.6|109913.2|109863.2|109913.4|109863.4|109910.6|109860.6|13
1722236850000|2024-07-29 07:07:30|109914.4|109864.4|109912.4|109862.4|109916.8|109866.8|109912.3|109862.3|21
1722236860000|2024-07-29 07:07:40|109911.9|109861.9|109912.1|109862.1|109912.1|109862.1|109909.4|109859.4|17
1722236870000|2024-07-29 07:07:50|109909.4|109859.4|109906.6|109856.6|109909.4|109859.4|109905|109855|21
1722236880000|2024-07-29 07:08:00|109906|109856|109904.3|109854.3|109906.5|109856.5|109903.7|109853.7|16
1722236890000|2024-07-29 07:08:10|109903.7|109853.7|109893.6|109843.6|109903.8|109853.8|109893.6|109843.6|21
1722236900000|2024-07-29 07:08:20|109894.2|109844.2|109894.2|109844.2|109896.7|109846.7|109891.2|109841.2|33
1722236910000|2024-07-29 07:08:30|109894.6|109844.6|109900|109850|109901.2|109851.2|109894.6|109844.6|28
1722236920000|2024-07-29 07:08:40|109899.7|109849.7|109895.3|109845.3|109899.7|109849.7|109894.4|109844.4|27
1722236930000|2024-07-29 07:08:50|109895.8|109845.8|109902.5|109852.5|109902.9|109852.9|109895.7|109845.7|23
1722236940000|2024-07-29 07:09:00|109902.4|109852.4|109905.5|109855.5|109907.9|109857.9|109902.4|109852.4|35
1722236950000|2024-07-29 07:09:10|109906.2|109856.2|109905.6|109855.6|109906.2|109856.2|109902.8|109852.8|20
1722236960000|2024-07-29 07:09:20|109906|109856|109909|109859|109909|109859|109906|109856|19
1722236970000|2024-07-29 07:09:30|109910.1|109860.1|109914.1|109864.1|109914.8|109864.8|109909.7|109859.7|20
1722236980000|2024-07-29 07:09:40|109914.6|109864.6|109900.1|109875.1|109916.7|109875.1|109899.6|109861.2|31
1722236990000|2024-07-29 07:09:50|109899.8|109874.8|109901.5|109876.5|109901.5|109876.5|109898.5|109873.5|16
1722237000000|2024-07-29 07:10:00|109902|109877|109900.4|109875.4|109902|109877|109898.4|109873.4|16
1722237010000|2024-07-29 07:10:10|109900|109875|109904.7|109879.7|109906.1|109881.1|109900|109875|18
1722237020000|2024-07-29 07:10:20|109904.9|109879.9|109906.5|109881.5|109906.6|109881.6|109904.8|109879.8|13
1722237030000|2024-07-29 07:10:30|109906.9|109881.9|109907.4|109882.4|109909.7|109884.7|109906.5|109881.5|13
1722237040000|2024-07-29 07:10:40|109907.6|109882.6|109908.1|109883.1|109909.4|109884.4|109907.5|109882.5|14
1722237050000|2024-07-29 07:10:50|109908|109883|109909.5|109884.5|109909.7|109884.7|109908|109883|7
1722237060000|2024-07-29 07:11:00|109907.7|109882.7|109904|109879|109907.8|109882.8|109904|109879|17
1722237070000|2024-07-29 07:11:10|109904.1|109879.1|109896.8|109871.8|109904.1|109879.1|109894.2|109869.2|29
1722237080000|2024-07-29 07:11:20|109896.9|109871.9|109895.5|109870.5|109900.4|109875.4|109893.5|109868.5|32
1722237090000|2024-07-29 07:11:30|109895.3|109870.3|109900.1|109875.1|109900.1|109875.1|109895.2|109870.2|23
1722237100000|2024-07-29 07:11:40|109899.8|109874.8|109899.9|109874.9|109900|109875|109898.5|109873.5|21
1722237110000|2024-07-29 07:11:50|109899.6|109874.6|109915.2|109890.2|109916.9|109891.9|109899.6|109874.6|25
1722237120000|2024-07-29 07:12:00|109915.6|109890.6|109913.7|109888.7|109916.7|109891.7|109911.7|109886.7|35
1722237130000|2024-07-29 07:12:10|109913.8|109888.8|109912.8|109887.8|109913.8|109888.8|109911.7|109886.7|14
1722237140000|2024-07-29 07:12:20|109912.7|109887.7|109914.1|109889.1|109914.3|109889.3|109912.2|109887.2|15
1722237150000|2024-07-29 07:12:30|109914|109889|109917.8|109892.8|109917.8|109892.8|109912.5|109887.5|26
1722237160000|2024-07-29 07:12:40|109917.7|109892.7|109926.5|109901.5|109929.8|109904.8|109917.7|109892.7|33
1722237170000|2024-07-29 07:12:50|109927|109902|109921.1|109896.1|109927.1|109902.1|109920.8|109895.8|25
1722237180000|2024-07-29 07:13:00|109921.3|109896.3|109920.2|109895.2|109921.3|109896.3|109920|109895|23
1722237190000|2024-07-29 07:13:10|109920.3|109895.3|109915.7|109890.7|109922.6|109897.6|109915.6|109890.6|24
1722237200000|2024-07-29 07:13:20|109916|109891|109921.2|109896.2|109921.5|109896.5|109916|109891|17
1722237210000|2024-07-29 07:13:30|109920.8|109895.8|109926.8|109901.8|109927.6|109902.6|109920.8|109895.8|26
1722237220000|2024-07-29 07:13:40|109926.9|109901.9|109926.1|109901.1|109927.1|109902.1|109926.1|109901.1|13
1722237230000|2024-07-29 07:13:50|109926.8|109901.8|109946.6|109921.6|109948.8|109923.8|109926.8|109901.8|32
1722237240000|2024-07-29 07:14:00|109946.5|109921.5|109956.3|109931.3|109956.8|109931.8|109944.3|109919.3|31
1722237250000|2024-07-29 07:14:10|109955.6|109930.6|109956.2|109931.2|109956.4|109931.4|109952|109927|17
1722237260000|2024-07-29 07:14:20|109955.8|109930.8|109956.6|109931.6|109956.6|109931.6|109954.7|109929.7|10
1722237270000|2024-07-29 07:14:30|109956.5|109931.5|109961|109936|109961.3|109936.3|109956.5|109931.5|16
1722237280000|2024-07-29 07:14:40|109960.4|109935.4|109969.2|109944.2|109969.6|109944.6|109960.4|109935.4|40
1722237290000|2024-07-29 07:14:50|109969.7|109944.7|110007.6|109982.6|110008.8|109983.8|109969.7|109944.7|51
1722237300000|2024-07-29 07:15:00|110007.7|109982.7|110026.4|110001.4|110026.6|110001.6|110007.6|109982.6|50
1722237310000|2024-07-29 07:15:10|110026.7|110001.7|110024.4|109999.4|110027.4|110002.4|110022.5|109997.5|30
1722237320000|2024-07-29 07:15:20|110024.6|109999.6|110030.2|110005.2|110030.2|110005.2|110024.2|109999.2|20
1722237330000|2024-07-29 07:15:30|110029.9|110004.9|110005|109980|110041.1|110016.1|110004.6|109979.6|53
1722237340000|2024-07-29 07:15:40|110004.3|109979.3|109993.5|109968.5|110004.3|109979.3|109989.5|109964.5|49
1722237350000|2024-07-29 07:15:50|109993.4|109968.4|109994.6|109969.6|109994.6|109969.6|109992.8|109967.8|16
1722237360000|2024-07-29 07:16:00|109994.3|109969.3|109994.6|109969.6|109997.4|109972.4|109993.9|109968.9|18
1722237370000|2024-07-29 07:16:10|109993.9|109968.9|110000.1|109950.1|110008|109970.8|109993.9|109948.5|42
1722237380000|2024-07-29 07:16:20|109998|109948|110001.5|109951.5|110001.6|109951.6|109997.3|109947.3|30
1722237390000|2024-07-29 07:16:30|110001.7|109951.7|110011.9|109961.9|110012.3|109962.3|110001.7|109951.7|25
1722237400000|2024-07-29 07:16:40|110011.2|109961.2|110008.8|109983.8|110019.1|109983.8|110006.3|109959|18
1722237410000|2024-07-29 07:16:50|110008.4|109983.4|110016|109991|110025.6|110000.6|110008.4|109983.4|57
1722237420000|2024-07-29 07:17:00|110015.8|109990.8|110007.3|109982.3|110016.1|109991.1|110006.4|109981.4|41
1722237430000|2024-07-29 07:17:10|110007.9|109982.9|109999.7|109974.7|110010.7|109985.7|109999.1|109974.1|34
1722237440000|2024-07-29 07:17:20|110000|109975|110002.1|109977.1|110002.1|109977.1|109996.1|109971.1|29
1722237450000|2024-07-29 07:17:30|110001.7|109976.7|110001.5|109976.5|110003.5|109978.5|110000.8|109975.8|24
1722237460000|2024-07-29 07:17:40|110001.4|109976.4|109994.4|109969.4|110001.4|109976.4|109993.9|109968.9|36
1722237470000|2024-07-29 07:17:50|109994.3|109969.3|109997.4|109972.4|109997.4|109972.4|109994.3|109969.3|15
1722237480000|2024-07-29 07:18:00|109995.7|109970.7|110004.2|109979.2|110005.9|109980.9|109995.7|109970.7|34
1722237490000|2024-07-29 07:18:10|110003.9|109978.9|110009.3|109984.3|110011.1|109986.1|110003.1|109978.1|33
1722237500000|2024-07-29 07:18:20|110009.2|109984.2|110006.3|109981.3|110009.4|109984.4|110004.8|109979.8|13
1722237510000|2024-07-29 07:18:30|110006.7|109981.7|110008.6|109983.6|110009.7|109984.7|110004.6|109979.6|32
1722237520000|2024-07-29 07:18:40|110009.2|109984.2|110012.1|109987.1|110012.1|109987.1|110009.2|109984.2|18
1722237530000|2024-07-29 07:18:50|110012|109987|110018.6|109993.6|110018.6|109993.6|110010.8|109985.8|28
1722237540000|2024-07-29 07:19:00|110018.7|109993.7|110027|110002|110027.5|110002.5|110017.4|109992.4|37
1722237550000|2024-07-29 07:19:10|110027.6|110002.6|110028.3|110003.3|110028.3|110003.3|110027.1|110002.1|18
1722237560000|2024-07-29 07:19:20|110028.2|110003.2|110043.1|109993.1|110049.5|110005.6|110028.2|109991.9|38
1722237570000|2024-07-29 07:19:30|110042.2|109992.2|110048|109998|110051.1|110001.1|110042.1|109992.1|39
1722237580000|2024-07-29 07:19:40|110047.1|109997.1|110063.6|110013.6|110063.6|110013.6|110044.3|109994.3|36
1722237590000|2024-07-29 07:19:50|110063.3|110013.3|110118.9|110068.9|110127.3|110077.3|110063.3|110013.3|66
1722237600000|2024-07-29 07:20:00|110120.8|110070.8|110120.1|110070.1|110125.2|110075.2|110116.2|110066.2|59
1722237610000|2024-07-29 07:20:10|110119.7|110069.7|110127.8|110077.8|110132.4|110082.4|110119.7|110069.7|46
1722237620000|2024-07-29 07:20:20|110128.2|110078.2|110134|110084|110134|110084|110122.1|110072.1|58
1722237630000|2024-07-29 07:20:30|110134.3|110084.3|110135.1|110085.1|110138.1|110088.1|110133.9|110083.9|35
1722237640000|2024-07-29 07:20:40|110135.5|110085.5|110141.7|110091.7|110142.2|110092.2|110135.2|110085.2|25
1722237650000|2024-07-29 07:20:50|110142.3|110092.3|110166.5|110116.5|110166.5|110116.5|110142.3|110092.3|20
1722237660000|2024-07-29 07:21:00|110160.7|110110.7|110163|110113|110184|110134|110160.7|110110.7|71
1722237670000|2024-07-29 07:21:10|110163.1|110113.1|110156.7|110106.7|110166.4|110116.4|110155.2|110105.2|35
1722237680000|2024-07-29 07:21:20|110156.5|110106.5|110160.1|110110.1|110160.5|110110.5|110151.4|110101.4|28
1722237690000|2024-07-29 07:21:30|110160|110110|110160.7|110110.7|110160.7|110110.7|110159.1|110109.1|13
1722237700000|2024-07-29 07:21:40|110161.3|110111.3|110166.4|110116.4|110169.4|110119.4|110161.3|110111.3|29
1722237710000|2024-07-29 07:21:50|110166.6|110116.6|110166.3|110116.3|110168.8|110118.8|110166.3|110116.3|20
1722237720000|2024-07-29 07:22:00|110163|110113|110164.2|110114.2|110169.1|110119.1|110161.8|110111.8|37
1722237730000|2024-07-29 07:22:10|110164.3|110114.3|110160.2|110110.2|110166.6|110116.6|110158.9|110108.9|41
1722237740000|2024-07-29 07:22:20|110160.5|110110.5|110154.2|110104.2|110165.4|110115.4|110148.7|110098.7|47
1722237750000|2024-07-29 07:22:30|110154.6|110104.6|110151.5|110101.5|110155.9|110105.9|110150.9|110100.9|28
1722237760000|2024-07-29 07:22:40|110151.2|110101.2|110161.2|110111.2|110167|110117|110151|110101|32
1722237770000|2024-07-29 07:22:50|110161.3|110111.3|110148.6|110098.6|110161.3|110111.3|110144.5|110094.5|42
1722237780000|2024-07-29 07:23:00|110148.7|110098.7|110149.7|110099.7|110151.6|110101.6|110148.6|110098.6|36
1722237790000|2024-07-29 07:23:10|110148.4|110098.4|110114.3|110064.3|110148.4|110098.4|110114.3|110064.3|28
1722237800000|2024-07-29 07:23:20|110117.1|110067.1|110120.3|110070.3|110127.2|110077.2|110114.8|110064.8|38
1722237810000|2024-07-29 07:23:30|110119.4|110069.4|110106.7|110056.7|110119.4|110069.4|110100.5|110050.5|43
1722237820000|2024-07-29 07:23:40|110106.8|110056.8|110111.4|110061.4|110115.2|110065.2|110106.7|110056.7|48
1722237830000|2024-07-29 07:23:50|110111.5|110061.5|110111.1|110061.1|110111.6|110061.6|110106.8|110056.8|26
1722237840000|2024-07-29 07:24:00|110111|110061|110112.6|110062.6|110120.8|110070.8|110110.9|110060.9|46
1722237850000|2024-07-29 07:24:10|110112|110062|110102.2|110052.2|110112|110062|110100.5|110050.5|36
1722237860000|2024-07-29 07:24:20|110103.1|110053.1|110100.5|110050.5|110106.4|110056.4|110099.1|110049.1|33
1722237870000|2024-07-29 07:24:30|110102.4|110052.4|110103.6|110053.6|110105.4|110055.4|110098.4|110048.4|37
1722237880000|2024-07-29 07:24:40|110104.2|110054.2|110116|110066|110118.5|110068.5|110104.2|110054.2|45
1722237890000|2024-07-29 07:24:50|110115.7|110065.7|110117.6|110067.6|110117.6|110067.6|110113.4|110063.4|29
1722237900000|2024-07-29 07:25:00|110117.5|110067.5|110127.1|110077.1|110127.5|110077.5|110117.5|110067.5|27
1722237910000|2024-07-29 07:25:10|110127.4|110077.4|110100.4|110075.4|110127.6|110078.2|110100.4|110064.8|49
1722237920000|2024-07-29 07:25:20|110098.7|110073.7|110105.3|110080.3|110106.1|110081.1|110097.2|110072.2|32
1722237930000|2024-07-29 07:25:30|110106.8|110081.8|110111.9|110086.9|110111.9|110086.9|110105.3|110080.3|36
1722237940000|2024-07-29 07:25:40|110111.8|110086.8|110120.4|110095.4|110120.7|110095.7|110109.9|110084.9|31
1722237950000|2024-07-29 07:25:50|110121.2|110096.2|110115.8|110090.8|110123.8|110098.8|110115.1|110090.1|33
1722237960000|2024-07-29 07:26:00|110116.4|110091.4|110109.8|110084.8|110116.5|110091.5|110109.8|110084.8|33
1722237970000|2024-07-29 07:26:10|110109.7|110084.7|110101.3|110076.3|110109.7|110084.7|110101|110076|32
1722237980000|2024-07-29 07:26:20|110101.7|110076.7|110104.7|110079.7|110109.4|110084.4|110099.9|110074.9|38
1722237990000|2024-07-29 07:26:30|110104.8|110079.8|110106.7|110081.7|110114.7|110089.7|110104.8|110079.8|34
1722238000000|2024-07-29 07:26:40|110103.9|110078.9|110088.9|110063.9|110103.9|110078.9|110088.8|110063.8|34
1722238010000|2024-07-29 07:26:50|110089.6|110064.6|110114.1|110089.1|110114.1|110089.1|110089.6|110064.6|36
1722238020000|2024-07-29 07:27:00|110114.8|110089.8|110100.9|110075.9|110115.2|110090.2|110100.8|110075.8|37
1722238030000|2024-07-29 07:27:10|110101.4|110076.4|110095.2|110070.2|110101.4|110076.4|110091.6|110066.6|37
1722238040000|2024-07-29 07:27:20|110096.6|110071.6|110096.2|110071.2|110102.4|110077.4|110096.2|110071.2|30
1722238050000|2024-07-29 07:27:30|110096.6|110071.6|110095.4|110070.4|110096.9|110071.9|110091|110066|35
1722238060000|2024-07-29 07:27:40|110095.6|110070.6|110110.3|110085.3|110110.4|110085.4|110095.6|110070.6|42
1722238070000|2024-07-29 07:27:50|110112.3|110087.3|110112.1|110087.1|110114.7|110089.7|110109.2|110084.2|39
1722238080000|2024-07-29 07:28:00|110112.3|110087.3|110097.2|110072.2|110115.4|110090.4|110097.1|110072.1|38
1722238090000|2024-07-29 07:28:10|110096.4|110071.4|110099.1|110074.1|110100|110075|110095.7|110070.7|24
1722238100000|2024-07-29 07:28:20|110099.4|110074.4|110098.5|110073.5|110102.4|110077.4|110096.9|110071.9|30
1722238110000|2024-07-29 07:28:30|110098.8|110073.8|110098.8|110073.8|110100.4|110075.4|110098|110073|21
1722238120000|2024-07-29 07:28:40|110098.7|110073.7|110097|110072|110099.2|110074.2|110097|110072|29
1722238130000|2024-07-29 07:28:50|110096.7|110071.7|110093.2|110068.2|110096.9|110071.9|110091.8|110066.8|30
1722238140000|2024-07-29 07:29:00|110092.6|110067.6|110099.2|110049.2|110099.6|110067.6|110085.1|110047.8|34
1722238150000|2024-07-29 07:29:10|110099|110049|110098.3|110048.3|110099.6|110049.6|110092.5|110042.5|37
1722238160000|2024-07-29 07:29:20|110099.1|110049.1|110101.5|110051.5|110102.9|110052.9|110098.2|110048.2|31
1722238170000|2024-07-29 07:29:30|110101.9|110051.9|110102.3|110052.3|110107|110057|110101.9|110051.9|30
1722238180000|2024-07-29 07:29:40|110102.7|110052.7|110104|110054|110104.2|110054.2|110096.9|110046.9|44
1722238190000|2024-07-29 07:29:50|110104.5|110054.5|110102.4|110052.4|110106.9|110056.9|110102.1|110052.1|21
1722238200000|2024-07-29 07:30:00|110102.9|110052.9|110086.8|110036.8|110105.8|110055.8|110083.6|110033.6|52
1722238210000|2024-07-29 07:30:10|110086.6|110036.6|110080.9|110055.9|110087.2|110057.8|110072.8|110036.3|33
1722238220000|2024-07-29 07:30:20|110080.8|110055.8|110075.5|110050.5|110082.8|110057.8|110073.9|110048.9|45
1722238230000|2024-07-29 07:30:30|110076.6|110051.6|110072.1|110047.1|110076.6|110051.6|110069.6|110044.6|29
1722238240000|2024-07-29 07:30:40|110072.4|110047.4|110077.2|110052.2|110078.8|110053.8|110072.1|110047.1|28
1722238250000|2024-07-29 07:30:50|110077.3|110052.3|110076|110051|110082.8|110057.8|110075.8|110050.8|42
1722238260000|2024-07-29 07:31:00|110075.5|110050.5|110068.5|110043.5|110075.7|110050.7|110066.7|110041.7|34
1722238270000|2024-07-29 07:31:10|110068.9|110043.9|110069.4|110044.4|110069.4|110044.4|110067.4|110042.4|23
1722238280000|2024-07-29 07:31:20|110069.7|110044.7|110067.8|110042.8|110075.2|110050.2|110063.9|110038.9|26
1722238290000|2024-07-29 07:31:30|110067.4|110042.4|110067.9|110042.9|110068|110043|110062.2|110037.2|28
1722238300000|2024-07-29 07:31:40|110068.2|110043.2|110061.2|110036.2|110069.2|110044.2|110060.8|110035.8|28
1722238310000|2024-07-29 07:31:50|110061.3|110036.3|110079.2|110054.2|110080.2|110055.2|110061.3|110036.3|29
1722238320000|2024-07-29 07:32:00|110079.9|110054.9|110073.4|110048.4|110084.4|110059.4|110073.4|110048.4|30
1722238330000|2024-07-29 07:32:10|110073.7|110048.7|110066.8|110041.8|110075.2|110050.2|110066.8|110041.8|30
1722238340000|2024-07-29 07:32:20|110067.2|110042.2|110069.3|110044.3|110071.4|110046.4|110065.4|110040.4|35
1722238350000|2024-07-29 07:32:30|110070.7|110045.7|110069.2|110044.2|110074.8|110049.8|110068.3|110043.3|32
1722238360000|2024-07-29 07:32:40|110069.6|110044.6|110068.8|110043.8|110070.9|110045.9|110068.8|110043.8|26
1722238370000|2024-07-29 07:32:50|110069.3|110044.3|110066.8|110041.8|110069.3|110044.3|110060.6|110035.6|42
1722238380000|2024-07-29 07:33:00|110065.8|110040.8|110059.7|110034.7|110065.8|110040.8|110057|110032|38
1722238390000|2024-07-29 07:33:10|110058.8|110033.8|110044.8|110019.8|110058.8|110033.8|110044.8|110019.8|32
1722238400000|2024-07-29 07:33:20|110045.6|110020.6|110047.2|110022.2|110048.5|110023.5|110045.5|110020.5|19
1722238410000|2024-07-29 07:33:30|110047.5|110022.5|110047.6|110022.6|110050.5|110025.5|110046.3|110021.3|18
1722238420000|2024-07-29 07:33:40|110047.7|110022.7|110044.1|110019.1|110048.4|110023.4|110043.5|110018.5|25
1722238430000|2024-07-29 07:33:50|110045|110020|110044.6|110019.6|110046.7|110021.7|110042.9|110017.9|24
1722238440000|2024-07-29 07:34:00|110045.5|110020.5|110047|110022|110047.6|110022.6|110040.9|110015.9|34
1722238450000|2024-07-29 07:34:10|110046.9|110021.9|110044.2|110019.2|110047.7|110022.7|110042.3|110017.3|20
1722238460000|2024-07-29 07:34:20|110044.7|110019.7|110056.6|110031.6|110056.6|110031.6|110044.7|110019.7|27
1722238470000|2024-07-29 07:34:30|110056.3|110031.3|110057.8|110032.8|110059.2|110034.2|110056.3|110031.3|12
1722238480000|2024-07-29 07:34:40|110058.1|110033.1|110053.2|110028.2|110060.8|110035.8|110053|110028|32
1722238490000|2024-07-29 07:34:50|110053.4|110028.4|110053.7|110028.7|110054.8|110029.8|110053.4|110028.4|14
1722238500000|2024-07-29 07:35:00|110054.2|110029.2|110061.1|110036.1|110061.5|110036.5|110053.9|110028.9|22
1722238510000|2024-07-29 07:35:10|110060.8|110035.8|110061.8|110036.8|110061.8|110036.8|110060|110035|22
1722238520000|2024-07-29 07:35:20|110061.9|110036.9|110052.3|110027.3|110062.1|110037.1|110052.2|110027.2|16
1722238530000|2024-07-29 07:35:30|110047.8|110022.8|110042.6|110017.6|110047.8|110022.8|110042.6|110017.6|29
1722238540000|2024-07-29 07:35:40|110042.7|110017.7|110034.4|110009.4|110042.7|110017.7|110032.3|110007.3|38
1722238550000|2024-07-29 07:35:50|110034.5|110009.5|110022.5|109997.5|110034.7|110009.7|110021.7|109996.7|29
1722238560000|2024-07-29 07:36:00|110022.9|109997.9|110035.2|110010.2|110035.3|110010.3|110018.2|109993.2|44
1722238570000|2024-07-29 07:36:10|110035.3|110010.3|110031.4|110006.4|110038|110013|110031.3|110006.3|44
1722238580000|2024-07-29 07:36:20|110031.7|110006.7|110030.4|110005.4|110031.7|110006.7|110027.1|110002.1|38
1722238590000|2024-07-29 07:36:30|110031.9|110006.9|110035.4|110010.4|110036.3|110011.3|110031.7|110006.7|43
1722238600000|2024-07-29 07:36:40|110035.5|110010.5|110044.9|110019.9|110044.9|110019.9|110035.5|110010.5|33
1722238610000|2024-07-29 07:36:50|110045|110020|110044.3|110019.3|110046.3|110021.3|110042.2|110017.2|41
1722238620000|2024-07-29 07:37:00|110044.4|110019.4|110045.4|110020.4|110045.4|110020.4|110038.8|110013.8|20
1722238630000|2024-07-29 07:37:10|110045.1|110020.1|110077.5|110027.5|110077.5|110029.1|110044.5|110016.9|39
1722238640000|2024-07-29 07:37:20|110077.3|110027.3|110078.7|110028.7|110084.1|110034.1|110077.3|110027.3|34
1722238650000|2024-07-29 07:37:30|110078.9|110028.9|110075.1|110025.1|110081.1|110031.1|110070.1|110020.1|33
1722238660000|2024-07-29 07:37:40|110074.8|110024.8|110072.8|110022.8|110075.5|110025.5|110072.7|110022.7|29
1722238670000|2024-07-29 07:37:50|110072.9|110022.9|110066|110016|110073.1|110023.1|110066|110016|24
1722238680000|2024-07-29 07:38:00|110066.1|110016.1|110052.4|110002.4|110066.6|110016.6|110052.4|110002.4|34
1722238690000|2024-07-29 07:38:10|110052.3|110002.3|110055.7|110005.7|110057.2|110007.2|110047.3|109997.3|37
1722238700000|2024-07-29 07:38:20|110055.4|110005.4|110054.8|110004.8|110057.2|110007.2|110054.2|110004.2|27
1722238710000|2024-07-29 07:38:30|110054.7|110004.7|110063.2|110013.2|110064.3|110014.3|110054|110004|33
1722238720000|2024-07-29 07:38:40|110063.4|110013.4|110080.3|110030.3|110080.3|110030.3|110063.4|110013.4|34
1722238730000|2024-07-29 07:38:50|110080.5|110030.5|110117.5|110067.5|110117.5|110067.5|110073.1|110023.1|44
1722238740000|2024-07-29 07:39:00|110118.4|110068.4|110114|110064|110118.4|110068.4|110111.4|110061.4|43
1722238750000|2024-07-29 07:39:10|110113.4|110063.4|110095.4|110045.4|110115.4|110065.4|110091.8|110041.8|38
1722238760000|2024-07-29 07:39:20|110095.5|110045.5|110102.3|110052.3|110102.4|110052.4|110094.8|110044.8|27
1722238770000|2024-07-29 07:39:30|110100.7|110050.7|110099.5|110049.5|110101.5|110051.5|110098.7|110048.7|14
1722238780000|2024-07-29 07:39:40|110097.4|110047.4|110094.4|110044.4|110102.9|110052.9|110093.6|110043.6|28
1722238790000|2024-07-29 07:39:50|110094.3|110044.3|110090|110040|110096.2|110046.2|110089.1|110039.1|34
1722238800000|2024-07-29 07:40:00|110093.4|110043.4|110095.9|110045.9|110099.3|110049.3|110092.3|110042.3|33
1722238810000|2024-07-29 07:40:10|110095.5|110045.5|110105.9|110055.9|110106|110056|110094.1|110044.1|31
1722238820000|2024-07-29 07:40:20|110105.6|110055.6|110112.1|110062.1|110115.2|110065.2|110105.1|110055.1|43
1722238830000|2024-07-29 07:40:30|110111.8|110061.8|110118|110068|110118|110068|110111.4|110061.4|23
1722238840000|2024-07-29 07:40:40|110118.1|110068.1|110127.5|110077.5|110129|110079|110118.1|110068.1|37
1722238850000|2024-07-29 07:40:50|110127.8|110077.8|110127.6|110077.6|110129|110079|110127.6|110077.6|12
1722238860000|2024-07-29 07:41:00|110127.8|110077.8|110131.3|110081.3|110131.9|110081.9|110125.8|110075.8|25
1722238870000|2024-07-29 07:41:10|110118.2|110093.2|110130.7|110105.7|110130.9|110105.9|110118.2|110093.2|34
1722238880000|2024-07-29 07:41:20|110130.8|110105.8|110129.8|110104.8|110134|110109|110129|110104|28
1722238890000|2024-07-29 07:41:30|110129.6|110104.6|110128.1|110103.1|110129.8|110104.8|110125.2|110100.2|28
1722238900000|2024-07-29 07:41:40|110127.9|110102.9|110133.4|110108.4|110134.8|110109.8|110127|110102|36
1722238910000|2024-07-29 07:41:50|110133.9|110108.9|110136.2|110111.2|110136.2|110111.2|110132.1|110107.1|28
1722238920000|2024-07-29 07:42:00|110137.6|110112.6|110145.7|110120.7|110145.8|110120.8|110133.9|110108.9|26
1722238930000|2024-07-29 07:42:10|110145.9|110120.9|110124.6|110099.6|110147.8|110120.9|110123.1|110089|44
1722238940000|2024-07-29 07:42:20|110125.7|110100.7|110124|110099|110125.7|110100.7|110120.5|110095.5|29
1722238950000|2024-07-29 07:42:30|110124.3|110099.3|110123.5|110098.5|110124.6|110099.6|110119.9|110094.9|24
1722238960000|2024-07-29 07:42:40|110123.1|110098.1|110120.3|110095.3|110125.9|110100.9|110118.5|110093.5|34
1722238970000|2024-07-29 07:42:50|110120.4|110095.4|110124.5|110099.5|110133.4|110108.4|110120.4|110095.4|38
1722238980000|2024-07-29 07:43:00|110125.3|110100.3|110127.7|110102.7|110129.1|110104.1|110123.9|110098.9|28
1722238990000|2024-07-29 07:43:10|110131.3|110106.3|110125.6|110100.6|110132.2|110107.2|110125.6|110100.6|33
1722239000000|2024-07-29 07:43:20|110125.5|110100.5|110131.3|110106.3|110132.2|110107.2|110125.5|110100.5|35
1722239010000|2024-07-29 07:43:30|110131.5|110106.5|110135.2|110110.2|110136.6|110111.6|110131.3|110106.3|30
1722239020000|2024-07-29 07:43:40|110135.6|110110.6|110132.5|110107.5|110135.6|110110.6|110127.3|110102.3|27
1722239030000|2024-07-29 07:43:50|110138.2|110113.2|110139.8|110114.8|110141.4|110116.4|110136.1|110111.1|40
1722239040000|2024-07-29 07:44:00|110140.1|110115.1|110139.4|110114.4|110142.8|110117.8|110133.1|110108.1|41
1722239050000|2024-07-29 07:44:10|110139.7|110114.7|110147.6|110122.6|110147.6|110122.6|110137.1|110112.1|31
1722239060000|2024-07-29 07:44:20|110147.3|110122.3|110146.3|110121.3|110148|110123|110141.1|110116.1|33
1722239070000|2024-07-29 07:44:30|110145.9|110120.9|110136.7|110086.7|110165.6|110125|110136.4|110086.4|42
1722239080000|2024-07-29 07:44:40|110136.1|110086.1|110146.6|110096.6|110146.6|110096.6|110135.7|110085.7|40
1722239090000|2024-07-29 07:44:50|110147|110097|110140.5|110090.5|110150.4|110100.4|110140.5|110090.5|31
1722239100000|2024-07-29 07:45:00|110141.3|110091.3|110139|110089|110141.3|110091.3|110135.5|110085.5|36
1722239110000|2024-07-29 07:45:10|110139.7|110089.7|110145.3|110095.3|110146.7|110096.7|110139.7|110089.7|35
1722239120000|2024-07-29 07:45:20|110146.2|110096.2|110152.4|110102.4|110153.2|110103.2|110145|110095|32
1722239130000|2024-07-29 07:45:30|110152|110102|110153.5|110103.5|110153.5|110103.5|110150.8|110100.8|25
1722239140000|2024-07-29 07:45:40|110153.4|110103.4|110119.1|110069.1|110157.7|110108.5|110113.4|110067.6|32
1722239150000|2024-07-29 07:45:50|110119.2|110069.2|110126.5|110076.5|110127.9|110077.9|110115.7|110065.7|42
1722239160000|2024-07-29 07:46:00|110126.3|110076.3|110125.1|110075.1|110127|110077|110122.6|110072.6|25
1722239170000|2024-07-29 07:46:10|110129.1|110079.1|110124.6|110074.6|110134.1|110084.1|110124.6|110074.6|32
1722239180000|2024-07-29 07:46:20|110124.8|110074.8|110128.3|110078.3|110131.4|110081.4|110124.5|110074.5|20
1722239190000|2024-07-29 07:46:30|110128.7|110078.7|110136.2|110086.2|110139|110089|110128.7|110078.7|35
1722239200000|2024-07-29 07:46:40|110136|110086|110139|110089|110143.6|110093.6|110136|110086|36
1722239210000|2024-07-29 07:46:50|110139.6|110089.6|110142.7|110092.7|110150.2|110100.2|110139.6|110089.6|35
1722239220000|2024-07-29 07:47:00|110142.5|110092.5|110124.1|110074.1|110142.5|110092.5|110123.7|110073.7|31
1722239230000|2024-07-29 07:47:10|110122.5|110072.5|110101.1|110051.1|110122.5|110072.5|110101.1|110051.1|48
1722239240000|2024-07-29 07:47:20|110101.2|110051.2|110083|110058|110103|110059.9|110081|110043.8|45
1722239250000|2024-07-29 07:47:30|110083.4|110058.4|110119.7|110069.7|110124.5|110074.5|110083.4|110058.4|36
1722239260000|2024-07-29 07:47:40|110122.2|110072.2|110123.4|110073.4|110124.1|110074.1|110121.6|110071.6|32
1722239270000|2024-07-29 07:47:50|110123.7|110073.7|110131.5|110081.5|110132.5|110082.5|110122.6|110072.6|28
1722239280000|2024-07-29 07:48:00|110131.6|110081.6|110122|110072|110132.2|110082.2|110119.7|110069.7|42
1722239290000|2024-07-29 07:48:10|110122.2|110072.2|110121.9|110071.9|110124.4|110074.4|110121.6|110071.6|22
1722239300000|2024-07-29 07:48:20|110121.8|110071.8|110123.1|110073.1|110124.8|110074.8|110121.8|110071.8|19
1722239310000|2024-07-29 07:48:30|110124.9|110074.9|110138.8|110088.8|110139.8|110089.8|110124|110074|39
1722239320000|2024-07-29 07:48:40|110138.5|110088.5|110142.4|110092.4|110142.4|110092.4|110137.2|110087.2|25
1722239330000|2024-07-29 07:48:50|110142.5|110092.5|110151.5|110101.5|110151.9|110101.9|110142.5|110092.5|36
1722239340000|2024-07-29 07:49:00|110151|110101|110144.9|110094.9|110151|110101|110144.3|110094.3|34
1722239350000|2024-07-29 07:49:10|110144.5|110094.5|110148.5|110098.5|110153.9|110103.9|110144.5|110094.5|33
1722239360000|2024-07-29 07:49:20|110147.8|110097.8|110154.1|110104.1|110156.8|110106.8|110147.8|110097.8|31
1722239370000|2024-07-29 07:49:30|110155.6|110105.6|110158.8|110108.8|110159.7|110109.7|110154.3|110104.3|30
1722239380000|2024-07-29 07:49:40|110158.9|110108.9|110154.8|110104.8|110162.1|110112.1|110153.5|110103.5|43
1722239390000|2024-07-29 07:49:50|110155.3|110105.3|110156.2|110106.2|110157|110107|110155.3|110105.3|16
1722239400000|2024-07-29 07:50:00|110156.6|110106.6|110162.8|110112.8|110162.8|110112.8|110155.5|110105.5|34
1722239410000|2024-07-29 07:50:10|110163.2|110113.2|110159.8|110109.8|110168.2|110118.2|110155.6|110105.6|32
1722239420000|2024-07-29 07:50:20|110159.9|110109.9|110160.9|110110.9|110162.2|110112.2|110158.7|110108.7|31
1722239430000|2024-07-29 07:50:30|110160.6|110110.6|110158.5|110108.5|110160.7|110110.7|110154.7|110104.7|28
1722239440000|2024-07-29 07:50:40|110158.2|110108.2|110151.4|110101.4|110158.2|110108.2|110150.3|110100.3|32
1722239450000|2024-07-29 07:50:50|110151.7|110101.7|110154.7|110104.7|110154.9|110104.9|110150.4|110100.4|37
1722239460000|2024-07-29 07:51:00|110154.8|110104.8|110144|110094|110158.6|110108.6|110142.7|110092.7|44
1722239470000|2024-07-29 07:51:10|110143.9|110093.9|110149.3|110099.3|110151|110101|110143.4|110093.4|48
1722239480000|2024-07-29 07:51:20|110149.1|110099.1|110167.9|110117.9|110171.7|110121.7|110149.1|110099.1|37
1722239490000|2024-07-29 07:51:30|110169.1|110119.1|110167.4|110117.4|110170.4|110120.4|110165.2|110115.2|41
1722239500000|2024-07-29 07:51:40|110166.5|110116.5|110160.9|110110.9|110173.3|110123.3|110160.9|110110.9|49
1722239510000|2024-07-29 07:51:50|110161.1|110111.1|110159.2|110109.2|110161.1|110111.1|110155.5|110105.5|40
1722239520000|2024-07-29 07:52:00|110159|110109|110151.3|110101.3|110159|110109|110151|110101|28
1722239530000|2024-07-29 07:52:10|110151.6|110101.6|110167.6|110117.6|110170|110132.5|110151.2|110101.6|46
1722239540000|2024-07-29 07:52:20|110167.8|110117.8|110166.2|110116.2|110170.2|110120.2|110166|110116|40
1722239550000|2024-07-29 07:52:30|110165.6|110115.6|110160.6|110110.6|110165.8|110115.8|110159.7|110109.7|33
1722239560000|2024-07-29 07:52:40|110160.7|110110.7|110141.8|110116.8|110162.3|110117.9|110141.8|110107.4|31
1722239570000|2024-07-29 07:52:50|110142.4|110117.4|110148.7|110098.7|110153|110121.3|110142.4|110098.7|38
1722239580000|2024-07-29 07:53:00|110148.1|110098.1|110149.3|110099.3|110153.3|110103.3|110144.5|110094.5|49
1722239590000|2024-07-29 07:53:10|110149.4|110099.4|110151.3|110101.3|110151.3|110101.3|110145.4|110095.4|34
1722239600000|2024-07-29 07:53:20|110151.7|110101.7|110147.9|110097.9|110154.2|110104.2|110145.6|110095.6|34
1722239610000|2024-07-29 07:53:30|110148.2|110098.2|110152.3|110102.3|110152.8|110102.8|110148.2|110098.2|13
1722239620000|2024-07-29 07:53:40|110152.4|110102.4|110160.7|110110.7|110164.4|110114.4|110149.2|110099.2|38
1722239630000|2024-07-29 07:53:50|110160.6|110110.6|110188.5|110138.5|110193.8|110143.8|110160.6|110110.6|45
1722239640000|2024-07-29 07:54:00|110187.6|110137.6|110177.6|110127.6|110190.8|110140.8|110170.5|110120.5|49
1722239650000|2024-07-29 07:54:10|110178.2|110128.2|110188.8|110138.8|110188.9|110138.9|110178|110128|42
1722239660000|2024-07-29 07:54:20|110188.1|110138.1|110190.4|110140.4|110192.7|110142.7|110187|110137|36
1722239670000|2024-07-29 07:54:30|110191.1|110141.1|110199.3|110149.3|110199.7|110149.7|110189|110139|35
1722239680000|2024-07-29 07:54:40|110199.9|110149.9|110192.3|110142.3|110205.5|110155.5|110190.7|110140.7|40
1722239690000|2024-07-29 07:54:50|110193.1|110143.1|110195.6|110145.6|110205.8|110155.8|110193.1|110143.1|44
1722239700000|2024-07-29 07:55:00|110195.4|110145.4|110204.4|110154.4|110205.9|110155.9|110194.6|110144.6|35
1722239710000|2024-07-29 07:55:10|110205.4|110155.4|110201.4|110151.4|110205.4|110155.4|110191.4|110141.4|44
1722239720000|2024-07-29 07:55:20|110205.5|110155.5|110181.6|110131.6|110210.3|110160.3|110180.7|110130.7|42
1722239730000|2024-07-29 07:55:30|110181.5|110131.5|110179.3|110129.3|110186.3|110136.3|110179.2|110129.2|35
1722239740000|2024-07-29 07:55:40|110179.5|110129.5|110167.1|110117.1|110181.8|110131.8|110167.1|110117.1|45
1722239750000|2024-07-29 07:55:50|110168|110118|110164.8|110114.8|110173.9|110123.9|110164.8|110114.8|34
1722239760000|2024-07-29 07:56:00|110165.9|110115.9|110173.1|110123.1|110174.8|110124.8|110165.4|110115.4|38
1722239770000|2024-07-29 07:56:10|110172.7|110122.7|110166.7|110116.7|110172.7|110122.7|110166.7|110116.7|21
1722239780000|2024-07-29 07:56:20|110166.6|110116.6|110174|110124|110180.3|110130.3|110166.6|110116.6|37
1722239790000|2024-07-29 07:56:30|110173.9|110123.9|110174.3|110124.3|110175.5|110125.5|110171.9|110121.9|30
1722239800000|2024-07-29 07:56:40|110174.1|110124.1|110178.2|110128.2|110178.9|110128.9|110171.9|110121.9|23
1722239810000|2024-07-29 07:56:50|110177.9|110127.9|110177.2|110127.2|110177.9|110127.9|110168.6|110118.6|26
1722239820000|2024-07-29 07:57:00|110177.5|110127.5|110182.7|110132.7|110187.8|110137.8|110177.2|110127.2|46
1722239830000|2024-07-29 07:57:10|110182.2|110132.2|110185.3|110135.3|110193.6|110143.6|110182.1|110132.1|43
1722239840000|2024-07-29 07:57:20|110185.6|110135.6|110181.3|110131.3|110185.6|110135.6|110178.9|110128.9|39
1722239850000|2024-07-29 07:57:30|110180.9|110130.9|110197.4|110147.4|110197.4|110147.4|110179|110129|33
1722239860000|2024-07-29 07:57:40|110197.2|110147.2|110192.4|110142.4|110197.6|110147.6|110185.6|110135.6|38
1722239870000|2024-07-29 07:57:50|110192.8|110142.8|110187|110137|110196.7|110146.7|110185.5|110135.5|33
1722239880000|2024-07-29 07:58:00|110186.6|110136.6|110185.8|110135.8|110187.1|110137.1|110184.9|110134.9|28
1722239890000|2024-07-29 07:58:10|110185.5|110135.5|110157.5|110132.5|110185.8|110135.8|110151.5|110121.4|41
1722239900000|2024-07-29 07:58:20|110157.4|110132.4|110152|110127|110157.4|110132.4|110151.8|110126.8|38
1722239910000|2024-07-29 07:58:30|110151.8|110126.8|110151.6|110126.6|110156.5|110131.5|110151.2|110126.2|35
1722239920000|2024-07-29 07:58:40|110151.3|110126.3|110144.1|110119.1|110151.3|110126.3|110144.1|110119.1|29
1722239930000|2024-07-29 07:58:50|110141.9|110116.9|110126.7|110101.7|110144.2|110119.2|110126.2|110101.2|38
1722239940000|2024-07-29 07:59:00|110126.6|110101.6|110124.7|110099.7|110127.5|110102.5|110121.1|110096.1|51
1722239950000|2024-07-29 07:59:10|110124.6|110099.6|110130|110105|110131.7|110106.7|110122|110097|44
1722239960000|2024-07-29 07:59:20|110126.8|110101.8|110126.3|110101.3|110129.9|110104.9|110122.4|110097.4|43
1722239970000|2024-07-29 07:59:30|110126.5|110101.5|110133.2|110108.2|110133.8|110108.8|110123.8|110098.8|39
1722239980000|2024-07-29 07:59:40|110133.5|110108.5|110136.1|110111.1|110139.2|110114.2|110133.4|110108.4|47
1722239990000|2024-07-29 07:59:50|110136.9|110111.9|110137|110112|110137.2|110112.2|110131.2|110106.2|25
1722240000000|2024-07-29 08:00:00|110137.5|110112.5|110159.3|110109.3|110173|110133.8|110137.5|110108.4|45
1722240010000|2024-07-29 08:00:10|110159.4|110109.4|110171.1|110121.1|110172|110122|110159.1|110109.1|39
1722240020000|2024-07-29 08:00:20|110171.5|110121.5|110178.8|110128.8|110179.6|110129.6|110171.2|110121.2|32
1722240030000|2024-07-29 08:00:30|110178.9|110128.9|110178.8|110128.8|110181.4|110131.4|110176.1|110126.1|35
1722240040000|2024-07-29 08:00:40|110181|110131|110179.3|110129.3|110185.3|110135.3|110176.6|110126.6|32
1722240050000|2024-07-29 08:00:50|110180.4|110130.4|110193.5|110143.5|110193.6|110143.6|110180|110130|29
1722240060000|2024-07-29 08:01:00|110193.7|110143.7|110193.7|110143.7|110199.1|110149.1|110185.1|110135.1|33
1722240070000|2024-07-29 08:01:10|110193.6|110143.6|110187.7|110137.7|110193.6|110143.6|110183.1|110133.1|36
1722240080000|2024-07-29 08:01:20|110187.4|110137.4|110188.7|110138.7|110188.7|110138.7|110185.1|110135.1|27
1722240090000|2024-07-29 08:01:30|110188.5|110138.5|110199|110149|110199|110149|110187|110137|29
1722240100000|2024-07-29 08:01:40|110200.6|110150.6|110190.1|110140.1|110208.4|110158.4|110189.3|110139.3|40
1722240110000|2024-07-29 08:01:50|110190.2|110140.2|110204.4|110154.4|110206|110156|110190|110140|41
1722240120000|2024-07-29 08:02:00|110204.6|110154.6|110205.9|110155.9|110211.7|110161.7|110200.2|110150.2|38
1722240130000|2024-07-29 08:02:10|110205.2|110155.2|110195.9|110145.9|110205.9|110155.9|110191.5|110141.5|38
1722240140000|2024-07-29 08:02:20|110196.2|110146.2|110193.9|110143.9|110198.7|110148.7|110192.9|110142.9|37
1722240150000|2024-07-29 08:02:30|110193.5|110143.5|110195.6|110145.6|110196|110146|110192.6|110142.6|26
1722240160000|2024-07-29 08:02:40|110195.8|110145.8|110193.1|110143.1|110195.8|110145.8|110191.7|110141.7|17
1722240170000|2024-07-29 08:02:50|110192.8|110142.8|110186.5|110136.5|110192.8|110142.8|110186.3|110136.3|21
1722240180000|2024-07-29 08:03:00|110186.8|110136.8|110190.4|110140.4|110191.3|110141.3|110186.6|110136.6|31
1722240190000|2024-07-29 08:03:10|110190.5|110140.5|110180.1|110130.1|110191.8|110141.8|110180.1|110130.1|38
1722240200000|2024-07-29 08:03:20|110180.2|110130.2|110178.4|110128.4|110180.8|110130.8|110174.1|110124.1|32
1722240210000|2024-07-29 08:03:30|110178.3|110128.3|110183.9|110133.9|110186.2|110136.2|110178|110128|36
1722240220000|2024-07-29 08:03:40|110184|110134|110178.9|110128.9|110184|110134|110176.9|110126.9|30
1722240230000|2024-07-29 08:03:50|110178.8|110128.8|110167.8|110117.8|110178.8|110128.8|110167.8|110117.8|24
1722240240000|2024-07-29 08:04:00|110167.7|110117.7|110151.9|110101.9|110168.1|110118.1|110148.7|110098.7|42
1722240250000|2024-07-29 08:04:10|110151.6|110101.6|110152.3|110102.3|110155.4|110105.4|110150.7|110100.7|36
1722240260000|2024-07-29 08:04:20|110153|110103|110158.1|110108.1|110159.9|110109.9|110150.7|110100.7|37
1722240270000|2024-07-29 08:04:30|110158|110108|110147.9|110097.9|110158.9|110108.9|110147.6|110097.6|30
1722240280000|2024-07-29 08:04:40|110148|110098|110163.8|110113.8|110163.8|110113.8|110148|110098|37
1722240290000|2024-07-29 08:04:50|110168.6|110118.6|110166|110116|110173.6|110123.6|110162.6|110112.6|47
1722240300000|2024-07-29 08:05:00|110165.5|110115.5|110172.1|110122.1|110172.1|110122.1|110162.5|110112.5|33
1722240310000|2024-07-29 08:05:10|110171.9|110121.9|110166.4|110116.4|110171.9|110121.9|110163.9|110113.9|32
1722240320000|2024-07-29 08:05:20|110166.3|110116.3|110160.1|110110.1|110166.4|110116.4|110157.4|110107.4|45
1722240330000|2024-07-29 08:05:30|110160|110110|110158.5|110108.5|110164.1|110114.1|110157.4|110107.4|32
1722240340000|2024-07-29 08:05:40|110158.4|110108.4|110158.9|110108.9|110159.3|110109.3|110156.9|110106.9|17
1722240350000|2024-07-29 08:05:50|110158.6|110108.6|110174|110124|110175|110125|110158.6|110108.6|35
1722240360000|2024-07-29 08:06:00|110173.9|110123.9|110177.1|110127.1|110182.3|110132.3|110171.6|110121.6|39
1722240370000|2024-07-29 08:06:10|110176.8|110126.8|110188.2|110138.2|110188.2|110138.2|110176.3|110126.3|27
1722240380000|2024-07-29 08:06:20|110187.8|110137.8|110177.1|110127.1|110198.2|110148.2|110176.7|110126.7|45
1722240390000|2024-07-29 08:06:30|110177.8|110127.8|110184.6|110134.6|110185.2|110135.2|110176.8|110126.8|50
1722240400000|2024-07-29 08:06:40|110184.4|110134.4|110179.4|110129.4|110186.1|110136.1|110177.1|110127.1|31
1722240410000|2024-07-29 08:06:50|110179.6|110129.6|110184.9|110134.9|110189.9|110139.9|110179.3|110129.3|31
1722240420000|2024-07-29 08:07:00|110184.8|110134.8|110188.8|110138.8|110194.3|110144.3|110184.5|110134.5|44
1722240430000|2024-07-29 08:07:10|110189|110139|110190.1|110140.1|110190.4|110140.4|110188.9|110138.9|15
1722240440000|2024-07-29 08:07:20|110190.2|110140.2|110167.7|110117.7|110190.5|110140.5|110167.7|110117.7|38
1722240450000|2024-07-29 08:07:30|110166.7|110116.7|110171.1|110121.1|110173|110123|110166.7|110116.7|39
1722240460000|2024-07-29 08:07:40|110171.3|110121.3|110173.6|110123.6|110173.9|110123.9|110168.5|110118.5|33
1722240470000|2024-07-29 08:07:50|110173.8|110123.8|110176.2|110126.2|110176.2|110126.2|110172|110122|35
1722240480000|2024-07-29 08:08:00|110176.5|110126.5|110178.7|110128.7|110179.2|110129.2|110173.8|110123.8|32
1722240490000|2024-07-29 08:08:10|110179|110129|110187.5|110137.5|110187.9|110137.9|110179|110129|38
1722240500000|2024-07-29 08:08:20|110188.8|110138.8|110173.1|110123.1|110189.3|110139.3|110171.2|110121.2|42
1722240510000|2024-07-29 08:08:30|110173.2|110123.2|110176|110126|110180.9|110130.9|110172.9|110122.9|37
1722240520000|2024-07-29 08:08:40|110176.8|110126.8|110170.2|110120.2|110177|110127|110169.1|110119.1|33
1722240530000|2024-07-29 08:08:50|110169.9|110119.9|110165.7|110115.7|110171.2|110121.2|110160|110110|40
1722240540000|2024-07-29 08:09:00|110164.3|110114.3|110153.5|110128.5|110165.4|110128.5|110148.6|110111.4|47
1722240550000|2024-07-29 08:09:10|110155.2|110130.2|110170.6|110120.6|110170.6|110133.5|110153.6|110116.5|40
1722240560000|2024-07-29 08:09:20|110170.8|110120.8|110172|110122|110172.1|110122.1|110170.4|110120.4|25
1722240570000|2024-07-29 08:09:30|110171.3|110121.3|110183.7|110133.7|110183.7|110133.7|110171.3|110121.3|26
1722240580000|2024-07-29 08:09:40|110184.2|110134.2|110183.4|110133.4|110190.9|110140.9|110183.1|110133.1|34
1722240590000|2024-07-29 08:09:50|110183.3|110133.3|110176.9|110126.9|110184.7|110134.7|110176.9|110126.9|28
1722240600000|2024-07-29 08:10:00|110176.7|110126.7|110172.3|110122.3|110180.7|110130.7|110171.6|110121.6|36
1722240610000|2024-07-29 08:10:10|110173.2|110123.2|110165.6|110115.6|110173.9|110123.9|110165.6|110115.6|32
1722240620000|2024-07-29 08:10:20|110165.2|110115.2|110166.7|110116.7|110170.4|110120.4|110165.2|110115.2|27
1722240630000|2024-07-29 08:10:30|110166.5|110116.5|110160.9|110110.9|110166.5|110116.5|110160.6|110110.6|24
1722240640000|2024-07-29 08:10:40|110160.8|110110.8|110146.4|110121.4|110164.7|110121.4|110143.6|110107.9|35
1722240650000|2024-07-29 08:10:50|110146.3|110121.3|110147.8|110122.8|110148.4|110123.4|110143.6|110118.6|36
1722240660000|2024-07-29 08:11:00|110147.9|110122.9|110153.6|110128.6|110158|110133|110147.9|110122.9|42
1722240670000|2024-07-29 08:11:10|110153.9|110128.9|110157.9|110132.9|110166.4|110141.4|110153.7|110128.7|45
1722240680000|2024-07-29 08:11:20|110157.7|110132.7|110158.3|110133.3|110159.7|110134.7|110157|110132|30
1722240690000|2024-07-29 08:11:30|110158.6|110133.6|110154.8|110129.8|110160.2|110135.2|110154.7|110129.7|40
1722240700000|2024-07-29 08:11:40|110154.5|110129.5|110161.6|110136.6|110161.6|110136.6|110154.5|110129.5|34
1722240710000|2024-07-29 08:11:50|110161.8|110136.8|110168.9|110143.9|110169.1|110144.1|110161.6|110136.6|23
1722240720000|2024-07-29 08:12:00|110168.3|110143.3|110171.3|110146.3|110171.3|110146.3|110163.4|110138.4|24
1722240730000|2024-07-29 08:12:10|110171.5|110146.5|110156.8|110131.8|110174.4|110149.4|110151|110126|43
1722240740000|2024-07-29 08:12:20|110156.9|110131.9|110165.4|110140.4|110166|110141|110156.9|110131.9|24
1722240750000|2024-07-29 08:12:30|110165.5|110140.5|110169.2|110144.2|110170.2|110145.2|110159.8|110134.8|41
1722240760000|2024-07-29 08:12:40|110169.1|110144.1|110171|110146|110171.7|110146.7|110165.3|110140.3|36
1722240770000|2024-07-29 08:12:50|110170.7|110145.7|110172.2|110147.2|110172.5|110147.5|110169.3|110144.3|32
1722240780000|2024-07-29 08:13:00|110186.4|110136.4|110180.6|110130.6|110187.9|110137.9|110180.5|110130.5|33
1722240790000|2024-07-29 08:13:10|110180.5|110130.5|110162.2|110112.2|110181.8|110131.8|110162.1|110112.1|38
1722240800000|2024-07-29 08:13:20|110161.8|110111.8|110167.3|110117.3|110173.3|110123.3|110160.6|110110.6|34
1722240810000|2024-07-29 08:13:30|110167.6|110117.6|110167.1|110117.1|110171.3|110121.3|110163.7|110113.7|36
1722240820000|2024-07-29 08:13:40|110167.2|110117.2|110162.3|110112.3|110167.2|110117.2|110157.8|110107.8|34
1722240830000|2024-07-29 08:13:50|110163.1|110113.1|110160.5|110110.5|110167.5|110117.5|110160.5|110110.5|38
1722240840000|2024-07-29 08:14:00|110158.2|110108.2|110164.3|110114.3|110170.7|110120.7|110158.2|110108.2|40
1722240850000|2024-07-29 08:14:10|110164.4|110114.4|110160.6|110110.6|110165.5|110115.5|110159.8|110109.8|25
1722240860000|2024-07-29 08:14:20|110160.7|110110.7|110167.8|110117.8|110168.3|110118.3|110154.7|110104.7|32
1722240870000|2024-07-29 08:14:30|110167.7|110117.7|110164.5|110114.5|110167.8|110117.8|110155.4|110105.4|44
1722240880000|2024-07-29 08:14:40|110165.5|110115.5|110168.1|110118.1|110173.5|110123.5|110165.5|110115.5|30
1722240890000|2024-07-29 08:14:50|110168.5|110118.5|110175.4|110125.4|110180|110130|110168.1|110118.1|40
1722240900000|2024-07-29 08:15:00|110176.2|110126.2|110170.3|110120.3|110176.5|110126.5|110170.3|110120.3|49
1722240910000|2024-07-29 08:15:10|110170|110120|110165.9|110115.9|110170|110120|110165.9|110115.9|22
1722240920000|2024-07-29 08:15:20|110165.6|110115.6|110153.4|110103.4|110165.6|110115.6|110152.4|110102.4|40
1722240930000|2024-07-29 08:15:30|110153.1|110103.1|110161.6|110111.6|110161.7|110111.7|110151.4|110101.4|28
1722240940000|2024-07-29 08:15:40|110161.2|110111.2|110156.4|110106.4|110166.7|110116.7|110156.4|110106.4|38
1722240950000|2024-07-29 08:15:50|110156|110106|110156.7|110106.7|110158.7|110108.7|110153.5|110103.5|30
1722240960000|2024-07-29 08:16:00|110156.6|110106.6|110165.4|110115.4|110169.1|110119.1|110154|110104|42
1722240970000|2024-07-29 08:16:10|110165.6|110115.6|110158|110108|110169.1|110119.1|110157.8|110107.8|41
1722240980000|2024-07-29 08:16:20|110157.5|110107.5|110161.9|110111.9|110162|110112|110155.7|110105.7|35
1722240990000|2024-07-29 08:16:30|110162.1|110112.1|110164.6|110114.6|110165.6|110115.6|110162.1|110112.1|25
1722241000000|2024-07-29 08:16:40|110164.4|110114.4|110165.5|110115.5|110165.8|110115.8|110163.6|110113.6|22
1722241010000|2024-07-29 08:16:50|110165.3|110115.3|110165.5|110115.5|110167.1|110117.1|110165|110115|17
1722241020000|2024-07-29 08:17:00|110165.2|110115.2|110163.3|110113.3|110165.5|110115.5|110163.2|110113.2|22
1722241030000|2024-07-29 08:17:10|110163.5|110113.5|110158.8|110108.8|110165.3|110115.3|110157.9|110107.9|36
1722241040000|2024-07-29 08:17:20|110158|110108|110156.5|110106.5|110159.4|110109.4|110155.8|110105.8|37
1722241050000|2024-07-29 08:17:30|110156.3|110106.3|110154.1|110104.1|110158|110108|110153.1|110103.1|40
1722241060000|2024-07-29 08:17:40|110153.8|110103.8|110155.4|110105.4|110155.4|110105.4|110151.6|110101.6|38
1722241070000|2024-07-29 08:17:50|110155.7|110105.7|110159.5|110109.5|110166|110116|110152.2|110102.2|44
1722241080000|2024-07-29 08:18:00|110159.1|110109.1|110164.3|110114.3|110164.6|110114.6|110159.1|110109.1|25
1722241090000|2024-07-29 08:18:10|110164.2|110114.2|110164.6|110114.6|110165.2|110115.2|110163.8|110113.8|22
1722241100000|2024-07-29 08:18:20|110164.5|110114.5|110162.1|110112.1|110164.7|110114.7|110159.5|110109.5|37
1722241110000|2024-07-29 08:18:30|110161.8|110111.8|110157.1|110107.1|110162.3|110112.3|110153.5|110103.5|24
1722241120000|2024-07-29 08:18:40|110157|110107|110163.2|110113.2|110163.2|110113.2|110156.3|110106.3|23
1722241130000|2024-07-29 08:18:50|110163.4|110113.4|110156.6|110106.6|110164|110114|110156.6|110106.6|20
1722241140000|2024-07-29 08:19:00|110157.1|110107.1|110150.6|110100.6|110158.6|110108.6|110149.9|110099.9|38
1722241150000|2024-07-29 08:19:10|110150.9|110100.9|110163|110113|110163|110113|110150.9|110100.9|35
1722241160000|2024-07-29 08:19:20|110162.9|110112.9|110162.9|110112.9|110163|110113|110161.6|110111.6|23
1722241170000|2024-07-29 08:19:30|110162.8|110112.8|110164.1|110114.1|110164.3|110114.3|110159.4|110109.4|32
1722241180000|2024-07-29 08:19:40|110164.3|110114.3|110154.9|110104.9|110164.3|110114.3|110154.9|110104.9|33
1722241190000|2024-07-29 08:19:50|110155.2|110105.2|110155.2|110105.2|110159.3|110109.3|110154.5|110104.5|41
1722241200000|2024-07-29 08:20:00|110155.1|110105.1|110155.3|110105.3|110155.4|110105.4|110150.6|110100.6|52
1722241210000|2024-07-29 08:20:10|110155.2|110105.2|110158.8|110108.8|110160.9|110110.9|110155.2|110105.2|26
1722241220000|2024-07-29 08:20:20|110158.9|110108.9|110162.1|110112.1|110162.1|110112.1|110154.9|110104.9|38
1722241230000|2024-07-29 08:20:30|110161.7|110111.7|110165|110115|110165|110115|110161.2|110111.2|23
1722241240000|2024-07-29 08:20:40|110164.9|110114.9|110164.6|110114.6|110164.9|110114.9|110156.3|110106.3|48
1722241250000|2024-07-29 08:20:50|110164.8|110114.8|110165.9|110115.9|110168|110118|110164.8|110114.8|14
1722241260000|2024-07-29 08:21:00|110165.8|110115.8|110167.4|110117.4|110170.1|110120.1|110165.8|110115.8|17
1722241270000|2024-07-29 08:21:10|110167.8|110117.8|110168.7|110118.7|110168.7|110118.7|110167.3|110117.3|12
1722241280000|2024-07-29 08:21:20|110170.5|110120.5|110158.9|110108.9|110170.8|110120.8|110158.9|110108.9|27
1722241290000|2024-07-29 08:21:30|110158.8|110108.8|110159|110109|110164.8|110114.8|110157.8|110107.8|28
1722241300000|2024-07-29 08:21:40|110159.3|110109.3|110159.2|110109.2|110159.5|110109.5|110155.3|110105.3|34
1722241310000|2024-07-29 08:21:50|110159.5|110109.5|110156.6|110106.6|110159.7|110109.7|110155.8|110105.8|20
1722241320000|2024-07-29 08:22:00|110157.1|110107.1|110157.4|110107.4|110160.7|110110.7|110156.8|110106.8|32
1722241330000|2024-07-29 08:22:10|110157.5|110107.5|110155.4|110105.4|110157.5|110107.5|110155.3|110105.3|30
1722241340000|2024-07-29 08:22:20|110155.2|110105.2|110150.8|110100.8|110155.3|110105.3|110150|110100|36
1722241350000|2024-07-29 08:22:30|110150.2|110100.2|110154.1|110104.1|110154.1|110104.1|110150.2|110100.2|18
1722241360000|2024-07-29 08:22:40|110154.4|110104.4|110155.9|110105.9|110157.7|110107.7|110154.4|110104.4|31
1722241370000|2024-07-29 08:22:50|110156.1|110106.1|110160.9|110110.9|110161.7|110111.7|110156.1|110106.1|18
1722241380000|2024-07-29 08:23:00|110161.5|110111.5|110177.3|110127.3|110177.6|110127.6|110160.5|110110.5|28
1722241390000|2024-07-29 08:23:10|110177.1|110127.1|110170.1|110120.1|110177.1|110127.1|110168.9|110118.9|29
1722241400000|2024-07-29 08:23:20|110170.2|110120.2|110177.7|110127.7|110178.4|110128.4|110170.2|110120.2|15
1722241410000|2024-07-29 08:23:30|110178|110128|110173.3|110123.3|110180|110130|110173.3|110123.3|22
1722241420000|2024-07-29 08:23:40|110173|110123|110179.8|110129.8|110179.8|110129.8|110171.3|110121.3|31
1722241430000|2024-07-29 08:23:50|110180.6|110130.6|110174.6|110124.6|110184.7|110134.7|110174.1|110124.1|21
1722241440000|2024-07-29 08:24:00|110174.4|110124.4|110160.7|110135.7|110174.4|110137.2|110157.6|110121.6|31
1722241450000|2024-07-29 08:24:10|110160.8|110135.8|110161.9|110136.9|110163.9|110138.9|110159.1|110134.1|20
1722241460000|2024-07-29 08:24:20|110161.6|110136.6|110151.9|110126.9|110162.1|110137.1|110151.9|110126.9|22
1722241470000|2024-07-29 08:24:30|110150|110125|110154.5|110129.5|110155|110130|110150|110125|22
1722241480000|2024-07-29 08:24:40|110154.3|110129.3|110155|110130|110155|110130|110154|110129|7
1722241490000|2024-07-29 08:24:50|110155.4|110130.4|110158.6|110133.6|110158.7|110133.7|110155|110130|12
1722241500000|2024-07-29 08:25:00|110158.7|110133.7|110162.1|110137.1|110164.3|110139.3|110158.7|110133.7|23
1722241510000|2024-07-29 08:25:10|110162.3|110137.3|110164.9|110139.9|110165|110140|110162.3|110137.3|13
1722241520000|2024-07-29 08:25:20|110164.2|110139.2|110152.7|110127.7|110164.2|110139.2|110152.7|110127.7|20
1722241530000|2024-07-29 08:25:30|110152.5|110127.5|110157.3|110132.3|110158|110133|110152.2|110127.2|16
1722241540000|2024-07-29 08:25:40|110155.8|110130.8|110160.7|110135.7|110160.7|110135.7|110154.7|110129.7|20
1722241550000|2024-07-29 08:25:50|110160.4|110135.4|110163.8|110138.8|110163.8|110138.8|110160.4|110135.4|12
1722241560000|2024-07-29 08:26:00|110163.6|110138.6|110163.2|110138.2|110164.5|110139.5|110161.9|110136.9|27
1722241570000|2024-07-29 08:26:10|110162.9|110137.9|110159.9|110134.9|110164.2|110139.2|110158.9|110133.9|24
1722241580000|2024-07-29 08:26:20|110158.5|110133.5|110162.7|110137.7|110163|110138|110158|110133|21
1722241590000|2024-07-29 08:26:30|110162.8|110137.8|110165.7|110140.7|110168.3|110143.3|110162.3|110137.3|25
1722241600000|2024-07-29 08:26:40|110165.8|110140.8|110166.4|110141.4|110167.7|110142.7|110165.8|110140.8|12
1722241610000|2024-07-29 08:26:50|110166.5|110141.5|110150.7|110125.7|110166.5|110141.5|110147.7|110122.7|34
1722241620000|2024-07-29 08:27:00|110151.7|110126.7|110163.7|110113.7|110164.3|110127.3|110149.7|110113.7|23
1722241630000|2024-07-29 08:27:10|110163.4|110113.4|110161.2|110111.2|110164.2|110114.2|110159.6|110109.6|43
1722241640000|2024-07-29 08:27:20|110161.3|110111.3|110162|110112|110162.6|110112.6|110161.3|110111.3|11
1722241650000|2024-07-29 08:27:30|110161.8|110111.8|110161|110111|110161.8|110111.8|110160.6|110110.6|20
1722241660000|2024-07-29 08:27:40|110160.9|110110.9|110163.4|110113.4|110163.6|110113.6|110160.9|110110.9|27
1722241670000|2024-07-29 08:27:50|110162.8|110112.8|110163.8|110113.8|110164.5|110114.5|110162.5|110112.5|18
1722241680000|2024-07-29 08:28:00|110163.7|110113.7|110154.9|110104.9|110163.7|110113.7|110154|110104|40
1722241690000|2024-07-29 08:28:10|110154.2|110104.2|110157.6|110107.6|110157.6|110107.6|110152.9|110102.9|22
1722241700000|2024-07-29 08:28:20|110157.4|110107.4|110162.8|110112.8|110164.6|110114.6|110157.4|110107.4|30
1722241710000|2024-07-29 08:28:30|110163.3|110113.3|110165.8|110115.8|110166.3|110116.3|110162.9|110112.9|44
1722241720000|2024-07-29 08:28:40|110166|110116|110166.7|110116.7|110166.7|110116.7|110165.9|110115.9|10
1722241730000|2024-07-29 08:28:50|110166.5|110116.5|110163.8|110113.8|110166.7|110116.7|110163.8|110113.8|7
1722241740000|2024-07-29 08:29:00|110162.8|110112.8|110158.8|110108.8|110163.1|110113.1|110155.8|110105.8|28
1722241750000|2024-07-29 08:29:10|110159.2|110109.2|110160.6|110110.6|110161.5|110111.5|110158.8|110108.8|9
1722241760000|2024-07-29 08:29:20|110161.1|110111.1|110160.7|110110.7|110161.5|110111.5|110160.7|110110.7|3
1722241770000|2024-07-29 08:29:30|110160.1|110110.1|110156.5|110106.5|110160.1|110110.1|110155.6|110105.6|18
1722241780000|2024-07-29 08:29:40|110156.8|110106.8|110156.4|110106.4|110156.9|110106.9|110155.9|110105.9|11
1722241790000|2024-07-29 08:29:50|110156.7|110106.7|110156.4|110106.4|110156.7|110106.7|110155.8|110105.8|6
1722241800000|2024-07-29 08:30:00|110155.9|110105.9|110159.7|110109.7|110162.4|110112.4|110152.6|110102.6|41
1722241810000|2024-07-29 08:30:10|110159.6|110109.6|110160.9|110110.9|110168.3|110118.3|110159.6|110109.6|33
1722241820000|2024-07-29 08:30:20|110160.7|110110.7|110161|110111|110161.3|110111.3|110159.4|110109.4|33
1722241830000|2024-07-29 08:30:30|110161.3|110111.3|110159.8|110109.8|110163.3|110113.3|110158.8|110108.8|28
1722241840000|2024-07-29 08:30:40|110159.9|110109.9|110161.8|110111.8|110162|110112|110159.7|110109.7|14
1722241850000|2024-07-29 08:30:50|110161.9|110111.9|110164.4|110114.4|110165|110115|110161.7|110111.7|11
1722241860000|2024-07-29 08:31:00|110164.6|110114.6|110172.2|110122.2|110172.2|110122.2|110164.6|110114.6|50
1722241870000|2024-07-29 08:31:10|110171|110121|110170.6|110120.6|110171.3|110121.3|110168.7|110118.7|16
1722241880000|2024-07-29 08:31:20|110171|110121|110170.4|110120.4|110172.9|110122.9|110166.8|110116.8|27
1722241890000|2024-07-29 08:31:30|110170.1|110120.1|110170.3|110120.3|110170.3|110120.3|110169.9|110119.9|10
1722241900000|2024-07-29 08:31:40|110170.2|110120.2|110169.8|110119.8|110170.3|110120.3|110169.8|110119.8|8
1722241910000|2024-07-29 08:31:50|110169.6|110119.6|110157.7|110107.7|110169.8|110119.8|110157.7|110107.7|23
1722241920000|2024-07-29 08:32:00|110156.5|110106.5|110139.5|110089.5|110157.8|110107.8|110123.3|110073.3|59
1722241930000|2024-07-29 08:32:10|110139.2|110089.2|110128|110078|110139.4|110089.4|110125.8|110075.8|49
1722241940000|2024-07-29 08:32:20|110127.1|110077.1|110129|110079|110132.4|110082.4|110127.1|110077.1|43
1722241950000|2024-07-29 08:32:30|110128.6|110078.6|110136.7|110086.7|110139.2|110089.2|110128.5|110078.5|36
1722241960000|2024-07-29 08:32:40|110136.8|110086.8|110140.1|110090.1|110140.6|110090.6|110135|110085|25
1722241970000|2024-07-29 08:32:50|110140|110090|110137|110087|110140|110090|110136.2|110086.2|17
1722241980000|2024-07-29 08:33:00|110137.5|110087.5|110129.4|110079.4|110147.7|110097.7|110127.3|110077.3|51
1722241990000|2024-07-29 08:33:10|110129|110079|110102.4|110052.4|110129|110079|110102.4|110052.4|40
1722242000000|2024-07-29 08:33:20|110100.8|110050.8|110104.6|110054.6|110104.7|110054.7|110098.1|110048.1|43
1722242010000|2024-07-29 08:33:30|110105|110055|110098.6|110048.6|110107.1|110057.1|110097.5|110047.5|34
1722242020000|2024-07-29 08:33:40|110098.1|110048.1|110112.5|110062.5|110112.5|110062.5|110097.6|110047.6|44
1722242030000|2024-07-29 08:33:50|110113.1|110063.1|110113.1|110063.1|110116.5|110066.5|110111.5|110061.5|32
1722242040000|2024-07-29 08:34:00|110112.9|110062.9|110107|110057|110122|110072|110106.9|110056.9|37
1722242050000|2024-07-29 08:34:10|110105.6|110055.6|110110.2|110060.2|110112.5|110062.5|110104.2|110054.2|34
1722242060000|2024-07-29 08:34:20|110109.8|110059.8|110107.2|110057.2|110116.7|110066.7|110106.1|110056.1|38
1722242070000|2024-07-29 08:34:30|110107.7|110057.7|110116|110066|110116|110066|110105.3|110055.3|34
1722242080000|2024-07-29 08:34:40|110118.3|110068.3|110117.8|110067.8|110118.4|110068.4|110116.4|110066.4|14
1722242090000|2024-07-29 08:34:50|110117.7|110067.7|110130.1|110080.1|110130.2|110080.2|110117.4|110067.4|22
1722242100000|2024-07-29 08:35:00|110130.7|110080.7|110144.8|110094.8|110144.8|110094.8|110130.7|110080.7|45
1722242110000|2024-07-29 08:35:10|110144.4|110094.4|110140.6|110090.6|110144.5|110094.5|110140.6|110090.6|32
1722242120000|2024-07-29 08:35:20|110140|110090|110137.1|110087.1|110140|110090|110137.1|110087.1|21
1722242130000|2024-07-29 08:35:30|110136.9|110086.9|110131|110081|110137.2|110087.2|110131|110081|11
1722242140000|2024-07-29 08:35:40|110130.9|110080.9|110128.5|110078.5|110131.3|110081.3|110126.7|110076.7|25
1722242150000|2024-07-29 08:35:50|110128.1|110078.1|110136.7|110086.7|110137.7|110087.7|110125.4|110075.4|39
1722242160000|2024-07-29 08:36:00|110136.4|110086.4|110135.4|110085.4|110141.4|110091.4|110134.1|110084.1|39
1722242170000|2024-07-29 08:36:10|110135.3|110085.3|110137.6|110087.6|110137.6|110087.6|110135.1|110085.1|15
1722242180000|2024-07-29 08:36:20|110138|110088|110135.5|110085.5|110138|110088|110135.5|110085.5|14
1722242190000|2024-07-29 08:36:30|110135.4|110085.4|110133.7|110083.7|110135.4|110085.4|110130.2|110080.2|22
1722242200000|2024-07-29 08:36:40|110133.4|110083.4|110134.8|110084.8|110136.4|110086.4|110133.4|110083.4|13
1722242210000|2024-07-29 08:36:50|110134.9|110084.9|110132|110082|110134.9|110084.9|110130.8|110080.8|15
1722242220000|2024-07-29 08:37:00|110131.8|110081.8|110121.1|110071.1|110134.9|110084.9|110120.9|110070.9|27
1722242230000|2024-07-29 08:37:10|110119.9|110069.9|110120.8|110070.8|110121.5|110071.5|110116.9|110066.9|31
1722242240000|2024-07-29 08:37:20|110120.7|110070.7|110121.8|110071.8|110128.6|110078.6|110120.7|110070.7|28
1722242250000|2024-07-29 08:37:30|110121.7|110071.7|110124.9|110074.9|110124.9|110074.9|110114.6|110064.6|23
1722242260000|2024-07-29 08:37:40|110124|110074|110114.8|110064.8|110125|110075|110114.8|110064.8|24
1722242270000|2024-07-29 08:37:50|110115.4|110065.4|110127|110077|110127.1|110077.1|110115.4|110065.4|16
1722242280000|2024-07-29 08:38:00|110127.2|110077.2|110127.7|110077.7|110127.7|110077.7|110125.6|110075.6|18
1722242290000|2024-07-29 08:38:10|110127.8|110077.8|110115.3|110065.3|110129.4|110079.4|110115.3|110065.3|32
1722242300000|2024-07-29 08:38:20|110115.6|110065.6|110114.5|110064.5|110116.1|110066.1|110113.9|110063.9|30
1722242310000|2024-07-29 08:38:30|110113|110063|110120.8|110070.8|110120.8|110070.8|110112.8|110062.8|29
1722242320000|2024-07-29 08:38:40|110122.4|110072.4|110128|110078|110128|110078|110121.3|110071.3|27
1722242330000|2024-07-29 08:38:50|110128.3|110078.3|110125.3|110075.3|110128.7|110078.7|110123.9|110073.9|39
1722242340000|2024-07-29 08:39:00|110125.6|110075.6|110122.5|110072.5|110125.7|110075.7|110122.5|110072.5|23
1722242350000|2024-07-29 08:39:10|110122.4|110072.4|110120.2|110070.2|110122.4|110072.4|110116.9|110066.9|33
1722242360000|2024-07-29 08:39:20|110120.3|110070.3|110144.9|110094.9|110146.2|110096.2|110120.3|110070.3|45
1722242370000|2024-07-29 08:39:30|110144.7|110094.7|110143.9|110093.9|110146.4|110096.4|110142|110092|42
1722242380000|2024-07-29 08:39:40|110143.5|110093.5|110136.7|110086.7|110143.9|110093.9|110136.6|110086.6|39
1722242390000|2024-07-29 08:39:50|110136.5|110086.5|110141.4|110091.4|110144.8|110094.8|110136.3|110086.3|33
1722242400000|2024-07-29 08:40:00|110140.8|110090.8|110142.6|110092.6|110146.7|110096.7|110138.2|110088.2|26
1722242410000|2024-07-29 08:40:10|110143.9|110093.9|110135.8|110085.8|110143.9|110093.9|110135.8|110085.8|29
1722242420000|2024-07-29 08:40:20|110135.6|110085.6|110135.3|110085.3|110135.9|110085.9|110133.7|110083.7|26
1722242430000|2024-07-29 08:40:30|110135.4|110085.4|110136.6|110086.6|110141.7|110091.7|110132.8|110082.8|40
1722242440000|2024-07-29 08:40:40|110137|110087|110135.1|110085.1|110140.5|110090.5|110135.1|110085.1|32
1722242450000|2024-07-29 08:40:50|110135.2|110085.2|110140.6|110090.6|110140.6|110090.6|110135.2|110085.2|28
1722242460000|2024-07-29 08:41:00|110141.1|110091.1|110146.1|110096.1|110146.1|110096.1|110141.1|110091.1|27
1722242470000|2024-07-29 08:41:10|110146|110096|110146.1|110096.1|110146.8|110096.8|110144|110094|24
1722242480000|2024-07-29 08:41:20|110146.5|110096.5|110148.7|110098.7|110148.7|110098.7|110146.5|110096.5|18
1722242490000|2024-07-29 08:41:30|110148.8|110098.8|110148|110098|110148.8|110098.8|110147.4|110097.4|16
1722242500000|2024-07-29 08:41:40|110148.1|110098.1|110151.6|110101.6|110151.9|110101.9|110148|110098|21
1722242510000|2024-07-29 08:41:50|110151.9|110101.9|110163.5|110113.5|110163.5|110113.5|110151.9|110101.9|23
1722242520000|2024-07-29 08:42:00|110163.3|110113.3|110154.9|110129.9|110164.9|110130.6|110149.7|110108.2|31
1722242530000|2024-07-29 08:42:10|110153.8|110128.8|110156.1|110131.1|110157|110132|110152.7|110127.7|27
1722242540000|2024-07-29 08:42:20|110156.3|110131.3|110153.6|110128.6|110158.8|110133.8|110152.1|110127.1|23
1722242550000|2024-07-29 08:42:30|110153.5|110128.5|110159.5|110134.5|110160.7|110135.7|110152.5|110127.5|25
1722242560000|2024-07-29 08:42:40|110159.4|110134.4|110148|110123|110164|110139|110148|110123|33
1722242570000|2024-07-29 08:42:50|110148.3|110123.3|110151.5|110126.5|110151.5|110126.5|110146.7|110121.7|29
1722242580000|2024-07-29 08:43:00|110151.3|110126.3|110152.3|110127.3|110152.3|110127.3|110151.3|110126.3|10
1722242590000|2024-07-29 08:43:10|110153|110128|110151.5|110126.5|110153|110128|110150.2|110125.2|19
1722242600000|2024-07-29 08:43:20|110151.3|110126.3|110169|110119|110174.1|110135.1|110151.2|110117.3|25
1722242610000|2024-07-29 08:43:30|110171|110121|110178.4|110128.4|110178.8|110128.8|110170|110120|20
1722242620000|2024-07-29 08:43:40|110178.6|110128.6|110175.2|110125.2|110178.6|110128.6|110174.8|110124.8|11
1722242630000|2024-07-29 08:43:50|110175.4|110125.4|110178|110128|110178.1|110128.1|110175.4|110125.4|10
1722242640000|2024-07-29 08:44:00|110178.1|110128.1|110161.8|110136.8|110178.1|110139.6|110161.4|110127.1|12
1722242650000|2024-07-29 08:44:10|110161|110136|110165.3|110140.3|110165.4|110140.4|110161|110136|7
1722242660000|2024-07-29 08:44:20|110165.2|110140.2|110162.9|110137.9|110165.9|110140.9|110162.9|110137.9|8
1722242670000|2024-07-29 08:44:30|110162.3|110137.3|110161.6|110136.6|110162.3|110137.3|110160.8|110135.8|8
1722242680000|2024-07-29 08:44:40|110162|110137|110164.7|110139.7|110164.7|110139.7|110160.9|110135.9|20
1722242690000|2024-07-29 08:44:50|110164.9|110139.9|110169.4|110144.4|110170.2|110145.2|110164.9|110139.9|24
1722242700000|2024-07-29 08:45:00|110169.6|110144.6|110171.1|110146.1|110171.2|110146.2|110169.5|110144.5|21
1722242710000|2024-07-29 08:45:10|110171.2|110146.2|110173.1|110148.1|110173.1|110148.1|110171.1|110146.1|13
1722242720000|2024-07-29 08:45:20|110173.5|110148.5|110182.6|110157.6|110183.1|110158.1|110173.5|110148.5|32
1722242730000|2024-07-29 08:45:30|110182.3|110157.3|110166.9|110141.9|110182.3|110157.3|110166.9|110141.9|31
1722242740000|2024-07-29 08:45:40|110167.7|110142.7|110173.8|110148.8|110174.6|110149.6|110164.6|110139.6|40
1722242750000|2024-07-29 08:45:50|110173.9|110148.9|110171|110146|110175|110150|110171|110146|24
1722242760000|2024-07-29 08:46:00|110170.9|110145.9|110164.9|110139.9|110170.9|110145.9|110164.1|110139.1|19
1722242770000|2024-07-29 08:46:10|110164.4|110139.4|110174|110149|110174.3|110149.3|110164.4|110139.4|29
1722242780000|2024-07-29 08:46:20|110174.5|110149.5|110169|110144|110174.5|110149.5|110169|110144|17
1722242790000|2024-07-29 08:46:30|110169.5|110144.5|110168.1|110143.1|110171.1|110146.1|110168.1|110143.1|11
1722242800000|2024-07-29 08:46:40|110167.6|110142.6|110165.5|110140.5|110168|110143|110163.9|110138.9|23
1722242810000|2024-07-29 08:46:50|110165.9|110140.9|110166|110141|110166.2|110141.2|110165.5|110140.5|8
1722242820000|2024-07-29 08:47:00|110165.4|110140.4|110169.8|110144.8|110169.8|110144.8|110164.3|110139.3|23
1722242830000|2024-07-29 08:47:10|110170.7|110145.7|110173.1|110148.1|110173.9|110148.9|110170.7|110145.7|21
1722242840000|2024-07-29 08:47:20|110173|110148|110176.3|110151.3|110176.4|110151.4|110173|110148|25
1722242850000|2024-07-29 08:47:30|110176.6|110151.6|110181.4|110156.4|110181.6|110156.6|110173.6|110148.6|16
1722242860000|2024-07-29 08:47:40|110181.3|110156.3|110181.3|110156.3|110182.2|110157.2|110181|110156|17
1722242870000|2024-07-29 08:47:50|110180.9|110155.9|110177|110152|110181.7|110156.7|110177|110152|22
1722242880000|2024-07-29 08:48:00|110177.1|110152.1|110175.1|110150.1|110178.9|110153.9|110175.1|110150.1|15
1722242890000|2024-07-29 08:48:10|110175.2|110150.2|110167.8|110142.8|110176|110151|110167.8|110142.8|17
1722242900000|2024-07-29 08:48:20|110168.1|110143.1|110168.9|110143.9|110171.4|110146.4|110167.8|110142.8|16
1722242910000|2024-07-29 08:48:30|110168.7|110143.7|110168.3|110143.3|110171.2|110146.2|110167.9|110142.9|27
1722242920000|2024-07-29 08:48:40|110168.6|110143.6|110164.3|110139.3|110168.6|110143.6|110164.3|110139.3|19
1722242930000|2024-07-29 08:48:50|110164.7|110139.7|110164.6|110139.6|110164.7|110139.7|110164.2|110139.2|5
1722242940000|2024-07-29 08:49:00|110166.9|110141.9|110158.5|110133.5|110166.9|110141.9|110158|110133|18
1722242950000|2024-07-29 08:49:10|110158.1|110133.1|110157.7|110132.7|110158.1|110133.1|110157.7|110132.7|2
1722242960000|2024-07-29 08:49:20|110157.6|110132.6|110155|110130|110157.6|110132.6|110153.8|110128.8|13
1722242970000|2024-07-29 08:49:30|110155.5|110130.5|110157.2|110132.2|110157.4|110132.4|110155|110130|17
1722242980000|2024-07-29 08:49:40|110157.5|110132.5|110159.5|110134.5|110160.9|110135.9|110151.7|110126.7|27
1722242990000|2024-07-29 08:49:50|110159|110134|110157.5|110132.5|110160.6|110135.6|110154.7|110129.7|19
1722243000000|2024-07-29 08:50:00|110157.8|110132.8|110168.4|110143.4|110169.1|110144.1|110157.8|110132.8|24
1722243010000|2024-07-29 08:50:10|110168.6|110143.6|110165|110140|110173.3|110148.3|110165|110140|23
1722243020000|2024-07-29 08:50:20|110164.7|110139.7|110171.1|110146.1|110171.1|110146.1|110164.7|110139.7|32
1722243030000|2024-07-29 08:50:30|110170.6|110145.6|110163.9|110138.9|110170.6|110145.6|110163.1|110138.1|29
1722243040000|2024-07-29 08:50:40|110164.1|110139.1|110163.6|110138.6|110165.1|110140.1|110163.6|110138.6|18
1722243050000|2024-07-29 08:50:50|110164.2|110139.2|110160|110135|110164.2|110139.2|110159.4|110134.4|17
1722243060000|2024-07-29 08:51:00|110159.6|110134.6|110159.4|110134.4|110160.3|110135.3|110158.8|110133.8|11
1722243070000|2024-07-29 08:51:10|110159.5|110134.5|110158.3|110133.3|110163.2|110138.2|110155.5|110130.5|19
1722243080000|2024-07-29 08:51:20|110158.1|110133.1|110174.4|110149.4|110175.7|110150.7|110158.1|110133.1|32
1722243090000|2024-07-29 08:51:30|110174.8|110149.8|110174.5|110149.5|110174.8|110149.8|110174.2|110149.2|8
1722243100000|2024-07-29 08:51:40|110177.7|110152.7|110177.8|110152.8|110178.3|110153.3|110176.9|110151.9|12
1722243110000|2024-07-29 08:51:50|110177.9|110152.9|110172.9|110147.9|110177.9|110152.9|110172.7|110147.7|14
1722243120000|2024-07-29 08:52:00|110172.4|110147.4|110177.2|110152.2|110178.2|110153.2|110172.1|110147.1|15
1722243130000|2024-07-29 08:52:10|110177.3|110152.3|110180.8|110155.8|110186.9|110161.9|110177.1|110152.1|28
1722243140000|2024-07-29 08:52:20|110180.7|110155.7|110189|110164|110189.1|110164.1|110180.7|110155.7|27
1722243150000|2024-07-29 08:52:30|110189.3|110164.3|110188.1|110163.1|110189.6|110164.6|110188.1|110163.1|11
1722243160000|2024-07-29 08:52:40|110187.9|110162.9|110183|110158|110196.4|110171.4|110183|110158|31
1722243170000|2024-07-29 08:52:50|110183.3|110158.3|110183.5|110158.5|110183.7|110158.7|110181.9|110156.9|18
1722243180000|2024-07-29 08:53:00|110183.6|110158.6|110177|110152|110183.6|110158.6|110177|110152|19
1722243190000|2024-07-29 08:53:10|110177.3|110152.3|110178.5|110153.5|110178.6|110153.6|110177.3|110152.3|8
1722243200000|2024-07-29 08:53:20|110178.6|110153.6|110188.2|110163.2|110188.6|110163.6|110178.6|110153.6|11
1722243210000|2024-07-29 08:53:30|110187.7|110162.7|110200.8|110150.8|110201|110163|110186.1|110146|20
1722243220000|2024-07-29 08:53:40|110201|110151|110202.5|110152.5|110203.3|110153.3|110200.1|110150.1|22
1722243230000|2024-07-29 08:53:50|110202.6|110152.6|110203.3|110153.3|110203.8|110153.8|110202.6|110152.6|19
1722243240000|2024-07-29 08:54:00|110203.4|110153.4|110205.1|110155.1|110206.2|110156.2|110203.1|110153.1|18
1722243250000|2024-07-29 08:54:10|110205.3|110155.3|110205.4|110155.4|110206.1|110156.1|110205.3|110155.3|8
1722243260000|2024-07-29 08:54:20|110205.5|110155.5|110209.2|110159.2|110209.5|110159.5|110205.5|110155.5|13
1722243270000|2024-07-29 08:54:30|110209.6|110159.6|110208.4|110158.4|110210.1|110160.1|110208.4|110158.4|8
1722243280000|2024-07-29 08:54:40|110209.5|110159.5|110210.8|110160.8|110210.8|110160.8|110209.5|110159.5|5
1722243290000|2024-07-29 08:54:50|110211|110161|110206.1|110156.1|110211|110161|110206|110156|16
1722243300000|2024-07-29 08:55:00|110206.3|110156.3|110207.1|110157.1|110207.1|110157.1|110203|110153|26
1722243310000|2024-07-29 08:55:10|110207|110157|110200.5|110150.5|110210.4|110160.4|110199.7|110149.7|22
1722243320000|2024-07-29 08:55:20|110200.6|110150.6|110199|110149|110200.6|110150.6|110199|110149|9
1722243330000|2024-07-29 08:55:30|110198.1|110148.1|110197.5|110147.5|110199.6|110149.6|110196.4|110146.4|21
1722243340000|2024-07-29 08:55:40|110198|110148|110200.2|110150.2|110200.2|110150.2|110198|110148|7
1722243350000|2024-07-29 08:55:50|110198.9|110148.9|110199.1|110149.1|110199.1|110149.1|110197.6|110147.6|11
1722243360000|2024-07-29 08:56:00|110198.9|110148.9|110205.1|110155.1|110205.1|110155.1|110198.9|110148.9|22
1722243370000|2024-07-29 08:56:10|110205.2|110155.2|110204.5|110154.5|110205.2|110155.2|110204.5|110154.5|7
1722243380000|2024-07-29 08:56:20|110204.4|110154.4|110204.2|110154.2|110205.6|110155.6|110204.2|110154.2|18
1722243390000|2024-07-29 08:56:30|110203.9|110153.9|110197.5|110147.5|110203.9|110153.9|110197.2|110147.2|21
1722243400000|2024-07-29 08:56:40|110198.9|110148.9|110214.7|110164.7|110218.2|110168.2|110198.9|110148.9|22
1722243410000|2024-07-29 08:56:50|110214.9|110164.9|110210.6|110160.6|110218.5|110168.5|110210.6|110160.6|28
1722243420000|2024-07-29 08:57:00|110210.3|110160.3|110208.3|110158.3|110210.3|110160.3|110204.9|110154.9|19
1722243430000|2024-07-29 08:57:10|110208.6|110158.6|110210.6|110160.6|110211.1|110161.1|110207.8|110157.8|19
1722243440000|2024-07-29 08:57:20|110209.9|110159.9|110212.5|110162.5|110212.7|110162.7|110209.8|110159.8|12
1722243450000|2024-07-29 08:57:30|110213.7|110163.7|110214.8|110164.8|110214.8|110164.8|110213.4|110163.4|11
1722243460000|2024-07-29 08:57:40|110214.7|110164.7|110219.2|110169.2|110219.2|110169.2|110214.7|110164.7|18
1722243470000|2024-07-29 08:57:50|110219.7|110169.7|110199.1|110149.1|110220.5|110170.5|110199|110149|35
1722243480000|2024-07-29 08:58:00|110198.7|110148.7|110190.6|110140.6|110199|110149|110190.1|110140.1|24
1722243490000|2024-07-29 08:58:10|110190.8|110140.8|110188.2|110138.2|110191.2|110141.2|110188.2|110138.2|10
1722243500000|2024-07-29 08:58:20|110188.3|110138.3|110176.8|110126.8|110190.8|110140.8|110171.8|110121.8|25
1722243510000|2024-07-29 08:58:30|110176.6|110126.6|110175.4|110125.4|110181.3|110131.3|110175.4|110125.4|28
1722243520000|2024-07-29 08:58:40|110174.6|110124.6|110179.6|110129.6|110179.7|110129.7|110174.6|110124.6|17
1722243530000|2024-07-29 08:58:50|110179.7|110129.7|110179.5|110129.5|110179.7|110129.7|110177.3|110127.3|20
1722243540000|2024-07-29 08:59:00|110179.8|110129.8|110184|110134|110184|110134|110179.8|110129.8|22
1722243550000|2024-07-29 08:59:10|110185|110135|110195.7|110145.7|110196.9|110146.9|110185|110135|36
1722243560000|2024-07-29 08:59:20|110194.9|110144.9|110193.9|110143.9|110196.7|110146.7|110193.7|110143.7|23
1722243570000|2024-07-29 08:59:30|110193.6|110143.6|110194.9|110144.9|110195.9|110145.9|110192.8|110142.8|16
1722243580000|2024-07-29 08:59:40|110194.8|110144.8|110194.5|110144.5|110199.1|110149.1|110194.3|110144.3|15
1722243590000|2024-07-29 08:59:50|110193.7|110143.7|110192.8|110142.8|110196.8|110146.8|110192.5|110142.5|18
1722243600000|2024-07-29 09:00:00|110192.1|110142.1|110198.1|110148.1|110198.5|110148.5|110192.1|110142.1|20
1722243610000|2024-07-29 09:00:10|110197.8|110147.8|110191.2|110141.2|110197.8|110147.8|110186.1|110136.1|33
1722243620000|2024-07-29 09:00:20|110190|110140|110198.6|110148.6|110198.6|110148.6|110190|110140|24
1722243630000|2024-07-29 09:00:30|110198.4|110148.4|110196.6|110146.6|110199|110149|110195.7|110145.7|23
1722243640000|2024-07-29 09:00:40|110196.7|110146.7|110191.4|110166.4|110196.7|110166.9|110186.6|110146.7|30
1722243650000|2024-07-29 09:00:50|110191.5|110166.5|110180.3|110155.3|110191.5|110166.5|110180.3|110155.3|21
1722243660000|2024-07-29 09:01:00|110180.4|110155.4|110188|110163|110188.3|110163.3|110180.4|110155.4|34
1722243670000|2024-07-29 09:01:10|110187.7|110162.7|110184.6|110159.6|110187.7|110162.7|110183.5|110158.5|14
1722243680000|2024-07-29 09:01:20|110185.7|110160.7|110185.3|110160.3|110186|110161|110185|110160|12
1722243690000|2024-07-29 09:01:30|110185.4|110160.4|110188.9|110163.9|110188.9|110163.9|110185.3|110160.3|22
1722243700000|2024-07-29 09:01:40|110188.8|110163.8|110178.8|110153.8|110189.4|110164.4|110177.9|110152.9|34
1722243710000|2024-07-29 09:01:50|110179.1|110154.1|110178.2|110153.2|110179.2|110154.2|110177.3|110152.3|25
1722243720000|2024-07-29 09:02:00|110178.1|110153.1|110189.7|110139.7|110195.2|110153.1|110173|110132.9|40
1722243730000|2024-07-29 09:02:10|110188.9|110138.9|110185.6|110135.6|110191.3|110141.3|110184.8|110134.8|17
1722243740000|2024-07-29 09:02:20|110185.4|110135.4|110189.8|110139.8|110191.7|110141.7|110184.8|110134.8|24
1722243750000|2024-07-29 09:02:30|110190.4|110140.4|110184.3|110134.3|110191|110141|110184.3|110134.3|20
1722243760000|2024-07-29 09:02:40|110184.6|110134.6|110185.4|110135.4|110185.9|110135.9|110184.6|110134.6|17
1722243770000|2024-07-29 09:02:50|110185.5|110135.5|110176.2|110126.2|110187.6|110137.6|110176.2|110126.2|26
1722243780000|2024-07-29 09:03:00|110176.7|110126.7|110175.9|110125.9|110183.6|110133.6|110175.9|110125.9|27
1722243790000|2024-07-29 09:03:10|110175.8|110125.8|110170.6|110120.6|110175.8|110125.8|110170.1|110120.1|25
1722243800000|2024-07-29 09:03:20|110171|110121|110170.6|110120.6|110172|110122|110170.6|110120.6|14
1722243810000|2024-07-29 09:03:30|110170.3|110120.3|110166.4|110116.4|110170.3|110120.3|110165.6|110115.6|22
1722243820000|2024-07-29 09:03:40|110156.1|110106.1|110152.7|110102.7|110156.1|110106.1|110147.8|110097.8|38
1722243830000|2024-07-29 09:03:50|110152.8|110102.8|110157.2|110107.2|110159.7|110109.7|110151.2|110101.2|35
1722243840000|2024-07-29 09:04:00|110157.4|110107.4|110162.3|110112.3|110163.1|110113.1|110157.3|110107.3|32
1722243850000|2024-07-29 09:04:10|110162.5|110112.5|110164.8|110114.8|110168|110118|110162.5|110112.5|20
1722243860000|2024-07-29 09:04:20|110163.2|110113.2|110175.1|110125.1|110180.5|110130.5|110162.9|110112.9|33
1722243870000|2024-07-29 09:04:30|110174.9|110124.9|110173.9|110123.9|110174.9|110124.9|110172|110122|22
1722243880000|2024-07-29 09:04:40|110173.8|110123.8|110174.6|110124.6|110175.1|110125.1|110173.8|110123.8|20
1722243890000|2024-07-29 09:04:50|110174.7|110124.7|110173.2|110123.2|110174.8|110124.8|110173.1|110123.1|23
1722243900000|2024-07-29 09:05:00|110172.7|110122.7|110169.1|110144.1|110177.8|110152.8|110157.6|110119.4|28
1722243910000|2024-07-29 09:05:10|110169.2|110144.2|110170.6|110145.6|110170.6|110145.6|110169.2|110144.2|17
1722243920000|2024-07-29 09:05:20|110170.4|110145.4|110169.5|110144.5|110170.7|110145.7|110169.5|110144.5|16
1722243930000|2024-07-29 09:05:30|110169.7|110144.7|110174.8|110149.8|110174.8|110149.8|110167.3|110142.3|34
1722243940000|2024-07-29 09:05:40|110173.8|110148.8|110174.5|110149.5|110175.2|110150.2|110173.8|110148.8|12
1722243950000|2024-07-29 09:05:50|110174.4|110149.4|110174.3|110149.3|110174.5|110149.5|110174.1|110149.1|15
1722243960000|2024-07-29 09:06:00|110174.2|110149.2|110178|110153|110178.8|110153.8|110170.3|110145.3|33
1722243970000|2024-07-29 09:06:10|110177.9|110152.9|110193.4|110143.4|110193.5|110156.6|110177.1|110141.8|37
1722243980000|2024-07-29 09:06:20|110193.6|110143.6|110193.7|110143.7|110195.2|110145.2|110186.3|110136.3|31
1722243990000|2024-07-29 09:06:30|110193.8|110143.8|110197.5|110147.5|110198.2|110148.2|110193.6|110143.6|15
1722244000000|2024-07-29 09:06:40|110197.2|110147.2|110200.2|110150.2|110201.2|110151.2|110196.6|110146.6|13
1722244010000|2024-07-29 09:06:50|110200.1|110150.1|110195.1|110145.1|110201.9|110151.9|110195.1|110145.1|26
1722244020000|2024-07-29 09:07:00|110195|110145|110178.6|110128.6|110195|110145|110178.6|110128.6|41
1722244030000|2024-07-29 09:07:10|110178|110128|110158.6|110133.6|110178.8|110133.9|110158.6|110123|29
1722244040000|2024-07-29 09:07:20|110157.3|110132.3|110153.8|110128.8|110157.3|110132.3|110153.3|110128.3|17
1722244050000|2024-07-29 09:07:30|110153.6|110128.6|110145.8|110120.8|110153.6|110128.6|110145.8|110120.8|26
1722244060000|2024-07-29 09:07:40|110145.5|110120.5|110149.6|110124.6|110150.3|110125.3|110144.8|110119.8|17
1722244070000|2024-07-29 09:07:50|110148.8|110123.8|110144|110119|110148.8|110123.8|110142.8|110117.8|32
1722244080000|2024-07-29 09:08:00|110143.8|110118.8|110146.3|110121.3|110146.7|110121.7|110143.5|110118.5|11
1722244090000|2024-07-29 09:08:10|110146.5|110121.5|110150.6|110125.6|110150.6|110125.6|110145.4|110120.4|26
1722244100000|2024-07-29 09:08:20|110150.9|110125.9|110148.4|110123.4|110153.1|110128.1|110148.4|110123.4|23
1722244110000|2024-07-29 09:08:30|110148.6|110123.6|110150.2|110125.2|110151.7|110126.7|110148.6|110123.6|12
1722244120000|2024-07-29 09:08:40|110150.8|110125.8|110163.4|110138.4|110163.6|110138.6|110150.1|110125.1|37
1722244130000|2024-07-29 09:08:50|110163.7|110138.7|110164.5|110139.5|110164.8|110139.8|110159|110134|27
1722244140000|2024-07-29 09:09:00|110165|110140|110163.9|110138.9|110167.9|110142.9|110162.4|110137.4|24
1722244150000|2024-07-29 09:09:10|110164.4|110139.4|110170|110145|110170.8|110145.8|110164.4|110139.4|34
1722244160000|2024-07-29 09:09:20|110169.8|110144.8|110180.3|110155.3|110181.9|110156.9|110168|110143|33
1722244170000|2024-07-29 09:09:30|110180.4|110155.4|110174.7|110149.7|110180.4|110155.4|110174.1|110149.1|25
1722244180000|2024-07-29 09:09:40|110174.3|110149.3|110179.4|110154.4|110180.2|110155.2|110173.3|110148.3|25
1722244190000|2024-07-29 09:09:50|110179.3|110154.3|110179.9|110154.9|110180.4|110155.4|110173.1|110148.1|31
1722244200000|2024-07-29 09:10:00|110179.8|110154.8|110176.8|110151.8|110180.3|110155.3|110175.8|110150.8|28
1722244210000|2024-07-29 09:10:10|110177.6|110152.6|110171.4|110146.4|110185.8|110160.8|110170.7|110145.7|30
1722244220000|2024-07-29 09:10:20|110171|110146|110171.2|110146.2|110171.2|110146.2|110167.5|110142.5|21
1722244230000|2024-07-29 09:10:30|110171.1|110146.1|110170.6|110145.6|110171.7|110146.7|110164.9|110139.9|37
1722244240000|2024-07-29 09:10:40|110168|110143|110160.5|110135.5|110168.3|110143.3|110154.1|110129.1|34
1722244250000|2024-07-29 09:10:50|110160.2|110135.2|110166.1|110141.1|110166.8|110141.8|110160.2|110135.2|27
1722244260000|2024-07-29 09:11:00|110166.2|110141.2|110162.9|110137.9|110166.9|110141.9|110160.1|110135.1|35
1722244270000|2024-07-29 09:11:10|110163.6|110138.6|110170.4|110145.4|110170.4|110145.4|110163.6|110138.6|18
1722244280000|2024-07-29 09:11:20|110170.5|110145.5|110172.3|110147.3|110172.4|110147.4|110166.7|110141.7|24
1722244290000|2024-07-29 09:11:30|110173.2|110148.2|110178.9|110153.9|110179|110154|110173.2|110148.2|29
1722244300000|2024-07-29 09:11:40|110179.1|110154.1|110177.1|110152.1|110181.4|110156.4|110175.9|110150.9|18
1722244310000|2024-07-29 09:11:50|110177.2|110152.2|110178.9|110153.9|110179.3|110154.3|110177.2|110152.2|8
1722244320000|2024-07-29 09:12:00|110179.1|110154.1|110176.8|110151.8|110182.9|110157.9|110175.6|110150.6|36
1722244330000|2024-07-29 09:12:10|110176.9|110151.9|110179.6|110154.6|110179.7|110154.7|110176.9|110151.9|10
1722244340000|2024-07-29 09:12:20|110179.2|110154.2|110172|110147|110180.6|110155.6|110172|110147|26
1722244350000|2024-07-29 09:12:30|110171.7|110146.7|110164.2|110139.2|110171.7|110146.7|110161.2|110136.2|17
1722244360000|2024-07-29 09:12:40|110165.1|110140.1|110167.1|110142.1|110169.3|110144.3|110164.9|110139.9|18
1722244370000|2024-07-29 09:12:50|110166.7|110141.7|110163.7|110138.7|110166.7|110141.7|110160.9|110135.9|27
1722244380000|2024-07-29 09:13:00|110165.3|110140.3|110168.6|110143.6|110169.5|110144.5|110165.3|110140.3|31
1722244390000|2024-07-29 09:13:10|110168.5|110143.5|110170.2|110145.2|110171.2|110146.2|110165.2|110140.2|26
1722244400000|2024-07-29 09:13:20|110170|110145|110166.7|110141.7|110170|110145|110166.4|110141.4|20
1722244410000|2024-07-29 09:13:30|110167.1|110142.1|110166.6|110141.6|110167.1|110142.1|110151.3|110126.3|25
1722244420000|2024-07-29 09:13:40|110166.5|110141.5|110171.8|110146.8|110173.1|110148.1|110166.5|110141.5|29
1722244430000|2024-07-29 09:13:50|110171.7|110146.7|110171.7|110146.7|110174|110149|110170.3|110145.3|21
1722244440000|2024-07-29 09:14:00|110172|110147|110176.2|110151.2|110176.2|110151.2|110172|110147|20
1722244450000|2024-07-29 09:14:10|110176.4|110151.4|110172.6|110147.6|110178.3|110153.3|110172.6|110147.6|21
1722244460000|2024-07-29 09:14:20|110171.7|110146.7|110172.1|110147.1|110173.6|110148.6|110170.1|110145.1|28
1722244470000|2024-07-29 09:14:30|110171.7|110146.7|110178.3|110128.3|110179.6|110147.5|110170.3|110127.3|43
1722244480000|2024-07-29 09:14:40|110178|110128|110177.2|110127.2|110178.7|110128.7|110177.2|110127.2|17
1722244490000|2024-07-29 09:14:50|110177.1|110127.1|110177.2|110127.2|110177.6|110127.6|110176.8|110126.8|11
1722244500000|2024-07-29 09:15:00|110177.1|110127.1|110165|110140|110179.6|110143.7|110163.9|110127.1|38
1722244510000|2024-07-29 09:15:10|110165.8|110140.8|110160.4|110135.4|110166|110141|110160.1|110135.1|20
1722244520000|2024-07-29 09:15:20|110160.6|110135.6|110163.2|110138.2|110163.6|110138.6|110160.6|110135.6|24
1722244530000|2024-07-29 09:15:30|110163|110138|110158.9|110133.9|110163|110138|110157.6|110132.6|31
1722244540000|2024-07-29 09:15:40|110159.1|110134.1|110165.9|110115.9|110168.4|110135|110150.9|110113.8|36
1722244550000|2024-07-29 09:15:50|110165.4|110115.4|110163|110113|110166.2|110116.2|110162.1|110112.1|24
1722244560000|2024-07-29 09:16:00|110163.1|110113.1|110163.8|110113.8|110164.1|110114.1|110162.7|110112.7|29
1722244570000|2024-07-29 09:16:10|110163.7|110113.7|110164.3|110114.3|110170.9|110120.9|110161.9|110111.9|26
1722244580000|2024-07-29 09:16:20|110164.5|110114.5|110166.5|110116.5|110166.6|110116.6|110164.5|110114.5|25
1722244590000|2024-07-29 09:16:30|110165.6|110115.6|110175.9|110125.9|110177.8|110127.8|110164|110114|17
1722244600000|2024-07-29 09:16:40|110176.9|110126.9|110178|110128|110178.2|110128.2|110176.3|110126.3|14
1722244610000|2024-07-29 09:16:50|110178.7|110128.7|110178.2|110128.2|110180.2|110130.2|110176.7|110126.7|19
1722244620000|2024-07-29 09:17:00|110178.3|110128.3|110177.6|110127.6|110178.4|110128.4|110176.1|110126.1|24
1722244630000|2024-07-29 09:17:10|110178.1|110128.1|110179.3|110129.3|110179.3|110129.3|110177.6|110127.6|25
1722244640000|2024-07-29 09:17:20|110179.2|110129.2|110176.4|110126.4|110180|110130|110176.3|110126.3|17
1722244650000|2024-07-29 09:17:30|110176.3|110126.3|110177.5|110127.5|110178.1|110128.1|110176.3|110126.3|18
1722244660000|2024-07-29 09:17:40|110177.9|110127.9|110195.3|110145.3|110196.7|110146.7|110177.9|110127.9|35
1722244670000|2024-07-29 09:17:50|110196|110146|110197.3|110147.3|110197.4|110147.4|110194.5|110144.5|28
1722244680000|2024-07-29 09:18:00|110197.1|110147.1|110180.4|110130.4|110200.2|110150.2|110180.4|110130.4|30
1722244690000|2024-07-29 09:18:10|110179.7|110129.7|110158.1|110133.1|110179.9|110137.6|110157.5|110129.3|25
1722244700000|2024-07-29 09:18:20|110158.8|110133.8|110157.4|110132.4|110160.2|110135.2|110156.5|110131.5|34
1722244710000|2024-07-29 09:18:30|110155.7|110130.7|110154.3|110129.3|110156.3|110131.3|110153.7|110128.7|15
1722244720000|2024-07-29 09:18:40|110154.4|110129.4|110152.7|110127.7|110154.5|110129.5|110152.6|110127.6|9
1722244730000|2024-07-29 09:18:50|110153.2|110128.2|110150.5|110125.5|110153.2|110128.2|110149.1|110124.1|11
1722244740000|2024-07-29 09:19:00|110150.3|110125.3|110159.1|110134.1|110159.2|110134.2|110150.3|110125.3|19
1722244750000|2024-07-29 09:19:10|110159|110134|110165.1|110140.1|110165.2|110140.2|110159|110134|25
1722244760000|2024-07-29 09:19:20|110165.6|110140.6|110164.2|110139.2|110166|110141|110164.2|110139.2|17
1722244770000|2024-07-29 09:19:30|110164.1|110139.1|110161.5|110136.5|110164.1|110139.1|110161.5|110136.5|14
1722244780000|2024-07-29 09:19:40|110161.6|110136.6|110150.8|110125.8|110163.7|110138.7|110148.5|110123.5|21
1722244790000|2024-07-29 09:19:50|110151.2|110126.2|110161|110136|110161|110136|110151.2|110126.2|36
1722244800000|2024-07-29 09:20:00|110161.2|110136.2|110164.3|110139.3|110165.1|110140.1|110161.2|110136.2|19
1722244810000|2024-07-29 09:20:10|110162.7|110137.7|110165.1|110140.1|110166.7|110141.7|110162.4|110137.4|22
1722244820000|2024-07-29 09:20:20|110165|110140|110150.9|110125.9|110165.1|110140.1|110150|110125|32
1722244830000|2024-07-29 09:20:30|110150.7|110125.7|110151.4|110126.4|110151.4|110126.4|110150.4|110125.4|15
1722244840000|2024-07-29 09:20:40|110151.6|110126.6|110151.1|110126.1|110151.8|110126.8|110150.2|110125.2|19
1722244850000|2024-07-29 09:20:50|110150.9|110125.9|110148.3|110123.3|110154.8|110129.8|110147.2|110122.2|25
1722244860000|2024-07-29 09:21:00|110149.8|110124.8|110141.7|110116.7|110150.6|110125.6|110139.9|110114.9|33
1722244870000|2024-07-29 09:21:10|110141.8|110116.8|110141|110091|110141.8|110116.8|110127.5|110089.7|27
1722244880000|2024-07-29 09:21:20|110140.9|110090.9|110121.9|110071.9|110141.1|110091.1|110119.9|110069.9|32
1722244890000|2024-07-29 09:21:30|110121.5|110071.5|110118.1|110093.1|110129.4|110093.9|110116.7|110071.3|23
1722244900000|2024-07-29 09:21:40|110117.7|110092.7|110118.4|110093.4|110118.4|110093.4|110116|110091|19
1722244910000|2024-07-29 09:21:50|110118.3|110093.3|110126|110101|110128.6|110103.6|110116.4|110091.4|26
1722244920000|2024-07-29 09:22:00|110125.8|110100.8|110128.1|110103.1|110128.7|110103.7|110124.2|110099.2|25
1722244930000|2024-07-29 09:22:10|110128.3|110103.3|110129.7|110104.7|110131.2|110106.2|110127.5|110102.5|24
1722244940000|2024-07-29 09:22:20|110129.2|110104.2|110124.4|110099.4|110129.2|110104.2|110124.4|110099.4|16
1722244950000|2024-07-29 09:22:30|110124.1|110099.1|110124.7|110099.7|110124.9|110099.9|110122.6|110097.6|13
1722244960000|2024-07-29 09:22:40|110125|110100|110124.3|110099.3|110126.5|110101.5|110124.3|110099.3|14
1722244970000|2024-07-29 09:22:50|110124|110099|110119.9|110094.9|110124|110099|110119.9|110094.9|19
1722244980000|2024-07-29 09:23:00|110119.7|110094.7|110117.1|110092.1|110119.7|110094.7|110116.1|110091.1|24
1722244990000|2024-07-29 09:23:10|110117.2|110092.2|110112.5|110087.5|110117.2|110092.2|110111.3|110086.3|17
1722245000000|2024-07-29 09:23:20|110113.3|110088.3|110112.8|110087.8|110113.3|110088.3|110112.6|110087.6|7
1722245010000|2024-07-29 09:23:30|110112.9|110087.9|110115.9|110090.9|110118.3|110093.3|110108.6|110083.6|32
1722245020000|2024-07-29 09:23:40|110116|110091|110120.5|110095.5|110122.5|110097.5|110116|110091|21
1722245030000|2024-07-29 09:23:50|110120.7|110095.7|110118.3|110093.3|110122|110097|110118.3|110093.3|31
1722245040000|2024-07-29 09:24:00|110118.8|110093.8|110118.7|110093.7|110118.8|110093.8|110117.5|110092.5|11
1722245050000|2024-07-29 09:24:10|110120.8|110095.8|110120.5|110095.5|110121.5|110096.5|110120.3|110095.3|10
1722245060000|2024-07-29 09:24:20|110120.3|110095.3|110121.3|110096.3|110123|110098|110120.3|110095.3|18
1722245070000|2024-07-29 09:24:30|110121.8|110096.8|110122.1|110097.1|110122.1|110097.1|110121.3|110096.3|12
1722245080000|2024-07-29 09:24:40|110121.1|110096.1|110113.7|110088.7|110121.4|110096.4|110113.7|110088.7|26
1722245090000|2024-07-29 09:24:50|110113.8|110088.8|110113|110088|110114.3|110089.3|110111.9|110086.9|25
1722245100000|2024-07-29 09:25:00|110112.9|110087.9|110115.4|110090.4|110116.2|110091.2|110112.7|110087.7|17
1722245110000|2024-07-29 09:25:10|110115.5|110090.5|110117.9|110092.9|110121.3|110096.3|110115.5|110090.5|20
1722245120000|2024-07-29 09:25:20|110118.3|110093.3|110125|110100|110128.5|110103.5|110118.3|110093.3|29
1722245130000|2024-07-29 09:25:30|110129.5|110104.5|110111.4|110086.4|110130.5|110105.5|110109|110084|32
1722245140000|2024-07-29 09:25:40|110111.6|110086.6|110113.6|110088.6|110114.4|110089.4|110111.6|110086.6|18
1722245150000|2024-07-29 09:25:50|110113.7|110088.7|110115.6|110090.6|110116.1|110091.1|110112.3|110087.3|19
1722245160000|2024-07-29 09:26:00|110115.1|110090.1|110111.4|110086.4|110115.1|110090.1|110110.9|110085.9|31
1722245170000|2024-07-29 09:26:10|110109.1|110084.1|110109.8|110084.8|110110.2|110085.2|110106.4|110081.4|24
1722245180000|2024-07-29 09:26:20|110109.5|110084.5|110108.4|110083.4|110109.6|110084.6|110108.4|110083.4|14
1722245190000|2024-07-29 09:26:30|110108.8|110083.8|110103.4|110078.4|110108.8|110083.8|110100.3|110075.3|22
1722245200000|2024-07-29 09:26:40|110103.6|110078.6|110103.1|110078.1|110104.2|110079.2|110102.1|110077.1|20
1722245210000|2024-07-29 09:26:50|110100.2|110075.2|110097|110072|110100.2|110075.2|110096.8|110071.8|26
1722245220000|2024-07-29 09:27:00|110096.3|110071.3|110096.5|110071.5|110097|110072|110095.3|110070.3|20
1722245230000|2024-07-29 09:27:10|110096.8|110071.8|110095.5|110070.5|110097.3|110072.3|110092.7|110067.7|19
1722245240000|2024-07-29 09:27:20|110095.9|110070.9|110089.6|110064.6|110095.9|110070.9|110089.6|110064.6|9
1722245250000|2024-07-29 09:27:30|110087.5|110062.5|110088|110063|110089|110064|110086.2|110061.2|31
1722245260000|2024-07-29 09:27:40|110088.2|110063.2|110086.5|110061.5|110089.1|110064.1|110084.8|110059.8|31
1722245270000|2024-07-29 09:27:50|110088.1|110063.1|110106.4|110056.4|110107.5|110068.9|110086|110056.4|25
1722245280000|2024-07-29 09:28:00|110106.5|110056.5|110110.6|110060.6|110110.6|110060.6|110106.5|110056.5|20
1722245290000|2024-07-29 09:28:10|110110.5|110060.5|110107.1|110057.1|110110.5|110060.5|110105.8|110055.8|21
1722245300000|2024-07-29 09:28:20|110107.2|110057.2|110102.6|110052.6|110107.3|110057.3|110098.7|110048.7|36
1722245310000|2024-07-29 09:28:30|110102.4|110052.4|110088.6|110063.6|110102.4|110065.1|110086.9|110052.4|22
1722245320000|2024-07-29 09:28:40|110088.7|110063.7|110087.3|110062.3|110088.7|110063.7|110086.7|110061.7|17
1722245330000|2024-07-29 09:28:50|110087.2|110062.2|110088.7|110063.7|110088.7|110063.7|110086.9|110061.9|15
1722245340000|2024-07-29 09:29:00|110088.9|110063.9|110088.8|110063.8|110089.1|110064.1|110088.5|110063.5|11
1722245350000|2024-07-29 09:29:10|110088.7|110063.7|110087.2|110062.2|110088.7|110063.7|110087.2|110062.2|7
1722245360000|2024-07-29 09:29:20|110087|110062|110086.8|110061.8|110089.3|110064.3|110086.8|110061.8|9
1722245370000|2024-07-29 09:29:30|110086.9|110061.9|110086.1|110061.1|110086.9|110061.9|110085.4|110060.4|15
1722245380000|2024-07-29 09:29:40|110085.9|110060.9|110075.2|110050.2|110086.2|110061.2|110072.8|110047.8|20
1722245390000|2024-07-29 09:29:50|110075.8|110050.8|110068.8|110043.8|110075.8|110050.8|110068.5|110043.5|22
1722245400000|2024-07-29 09:30:00|110067|110042|110066.6|110041.6|110067|110042|110062.3|110037.3|29
1722245410000|2024-07-29 09:30:10|110066.5|110041.5|110070|110045|110070.5|110045.5|110066.5|110041.5|10
1722245420000|2024-07-29 09:30:20|110069.5|110044.5|110076.8|110051.8|110077.7|110052.7|110069.5|110044.5|22
1722245430000|2024-07-29 09:30:30|110077|110052|110087.5|110062.5|110093.7|110068.7|110077|110052|26
1722245440000|2024-07-29 09:30:40|110087.2|110062.2|110084.3|110059.3|110087.2|110062.2|110084.3|110059.3|11
1722245450000|2024-07-29 09:30:50|110084.4|110059.4|110073.7|110048.7|110085.2|110060.2|110073.7|110048.7|22
1722245460000|2024-07-29 09:31:00|110072.3|110047.3|110077.5|110027.5|110077.5|110047.6|110065.5|110024.3|33
1722245470000|2024-07-29 09:31:10|110076.7|110026.7|110057.9|110032.9|110077.5|110039.8|110057.9|110026.7|22
1722245480000|2024-07-29 09:31:20|110057.7|110032.7|110060.8|110035.8|110060.8|110035.8|110056.5|110031.5|23
1722245490000|2024-07-29 09:31:30|110060.7|110035.7|110064.9|110039.9|110065.3|110040.3|110058.7|110033.7|25
1722245500000|2024-07-29 09:31:40|110064.6|110039.6|110059.5|110034.5|110064.6|110039.6|110058.9|110033.9|23
1722245510000|2024-07-29 09:31:50|110058.7|110033.7|110061.4|110036.4|110061.5|110036.5|110057.6|110032.6|16
1722245520000|2024-07-29 09:32:00|110061.2|110036.2|110061|110036|110061.2|110036.2|110060.4|110035.4|10
1722245530000|2024-07-29 09:32:10|110060.5|110035.5|110060.6|110035.6|110061.1|110036.1|110059.8|110034.8|12
1722245540000|2024-07-29 09:32:20|110062.6|110037.6|110064.5|110039.5|110066.3|110041.3|110062.6|110037.6|16
1722245550000|2024-07-29 09:32:30|110064.3|110039.3|110059.7|110034.7|110064.3|110039.3|110059.1|110034.1|22
1722245560000|2024-07-29 09:32:40|110060|110035|110076.1|110026.1|110077.4|110037.2|110059.3|110022.1|26
1722245570000|2024-07-29 09:32:50|110076.5|110026.5|110074.7|110024.7|110076.5|110026.5|110073.8|110023.8|22
1722245580000|2024-07-29 09:33:00|110075|110025|110073.3|110023.3|110075.7|110025.7|110073.2|110023.2|17
1722245590000|2024-07-29 09:33:10|110073.2|110023.2|110081.2|110031.2|110081.2|110031.2|110072.9|110022.9|17
1722245600000|2024-07-29 09:33:20|110082.1|110032.1|110084.7|110034.7|110084.8|110034.8|110082|110032|16
1722245610000|2024-07-29 09:33:30|110084.6|110034.6|110080.1|110030.1|110084.6|110034.6|110080.1|110030.1|7
1722245620000|2024-07-29 09:33:40|110079.8|110029.8|110079.2|110029.2|110081|110031|110079.1|110029.1|16
1722245630000|2024-07-29 09:33:50|110079.1|110029.1|110075.3|110025.3|110079.1|110029.1|110075.2|110025.2|12
1722245640000|2024-07-29 09:34:00|110075.6|110025.6|110050.1|110000.1|110075.6|110025.6|110050.1|110000.1|26
1722245650000|2024-07-29 09:34:10|110050.3|110000.3|110041.8|109991.8|110051.3|110001.3|110041|109991|30
1722245660000|2024-07-29 09:34:20|110041.6|109991.6|110038.4|109988.4|110041.6|109991.6|110038.4|109988.4|13
1722245670000|2024-07-29 09:34:30|110038.6|109988.6|110035.9|109985.9|110039|109989|110035.4|109985.4|13
1722245680000|2024-07-29 09:34:40|110036|109986|110020.5|109970.5|110039.1|109989.1|110019.6|109969.6|42
1722245690000|2024-07-29 09:34:50|110020.4|109970.4|110007.4|109957.4|110020.4|109970.4|110007.4|109957.4|24
1722245700000|2024-07-29 09:35:00|110010.3|109960.3|110020.6|109970.6|110020.7|109970.7|110010.3|109960.3|34
1722245710000|2024-07-29 09:35:10|110020.4|109970.4|110013|109988|110020.5|109988|110009.7|109969|22
1722245720000|2024-07-29 09:35:20|110013.6|109988.6|110009.8|109984.8|110016.3|109991.3|110008.8|109983.8|24
1722245730000|2024-07-29 09:35:30|110008.3|109983.3|109983.8|109933.8|110009.9|109984.9|109979.4|109931.8|38
1722245740000|2024-07-29 09:35:40|109984.5|109934.5|109979|109929|109984.5|109934.5|109977.8|109927.8|39
1722245750000|2024-07-29 09:35:50|109978.8|109928.8|109980.1|109930.1|109980.2|109930.2|109978.4|109928.4|18
1722245760000|2024-07-29 09:36:00|109980|109930|109979.1|109929.1|109980|109930|109978.7|109928.7|24
1722245770000|2024-07-29 09:36:10|109979.2|109929.2|109975.8|109925.8|109980.4|109930.4|109974.3|109924.3|39
1722245780000|2024-07-29 09:36:20|109975.5|109925.5|109975.8|109925.8|109977.5|109927.5|109975.1|109925.1|32
1722245790000|2024-07-29 09:36:30|109975.7|109925.7|109978.4|109928.4|110001.2|109951.2|109975.3|109925.3|40
1722245800000|2024-07-29 09:36:40|109978.8|109928.8|109980.4|109930.4|109981.4|109931.4|109977.7|109927.7|26
1722245810000|2024-07-29 09:36:50|109980.1|109930.1|109976.7|109926.7|109980.8|109930.8|109976.7|109926.7|24
1722245820000|2024-07-29 09:37:00|109976.6|109926.6|109974.3|109924.3|109976.7|109926.7|109971.1|109921.1|49
1722245830000|2024-07-29 09:37:10|109974.6|109924.6|109978.8|109928.8|109980.1|109930.1|109972|109922|39
1722245840000|2024-07-29 09:37:20|109979.3|109929.3|109978.2|109928.2|109979.7|109929.7|109977|109927|27
1722245850000|2024-07-29 09:37:30|109978.4|109928.4|109978.4|109928.4|109980.8|109930.8|109975.7|109925.7|49
1722245860000|2024-07-29 09:37:40|109976.8|109926.8|109976.8|109926.8|109977.8|109927.8|109976.1|109926.1|32
1722245870000|2024-07-29 09:37:50|109972.2|109947.2|109938|109888|109972.2|109947.2|109935.4|109885.4|54
1722245880000|2024-07-29 09:38:00|109937.9|109887.9|109932.7|109882.7|109937.9|109887.9|109909.3|109859.3|52
1722245890000|2024-07-29 09:38:10|109933.2|109883.2|109937.7|109887.7|109939.5|109889.5|109932.1|109882.1|39
1722245900000|2024-07-29 09:38:20|109938|109888|109929.4|109879.4|109938|109888|109926.8|109876.8|40
1722245910000|2024-07-29 09:38:30|109929.5|109879.5|109920.5|109870.5|109930.2|109880.2|109920|109870|30
1722245920000|2024-07-29 09:38:40|109919|109869|109921.8|109871.8|109923.2|109873.2|109919|109869|31
1722245930000|2024-07-29 09:38:50|109921.3|109871.3|109905.8|109855.8|109923.4|109873.4|109898.3|109848.3|53
1722245940000|2024-07-29 09:39:00|109906.2|109856.2|109911.2|109861.2|109912|109862|109906.2|109856.2|19
1722245950000|2024-07-29 09:39:10|109911.1|109861.1|109914.5|109864.5|109915.2|109865.2|109910.8|109860.8|27
1722245960000|2024-07-29 09:39:20|109914.8|109864.8|109916.8|109866.8|109922.2|109872.2|109914.5|109864.5|41
1722245970000|2024-07-29 09:39:30|109916.4|109866.4|109920.6|109870.6|109920.7|109870.7|109916.4|109866.4|14
1722245980000|2024-07-29 09:39:40|109921|109871|109921.8|109871.8|109921.9|109871.9|109918.3|109868.3|22
1722245990000|2024-07-29 09:39:50|109921.9|109871.9|109929.3|109879.3|109931|109881|109921.9|109871.9|22
1722246000000|2024-07-29 09:40:00|109929.6|109879.6|109929.3|109904.3|109933.9|109906.3|109926.7|109879.6|29
1722246010000|2024-07-29 09:40:10|109928.9|109903.9|109922|109897|109929.4|109904.4|109919.4|109894.4|20
1722246020000|2024-07-29 09:40:20|109921.2|109896.2|109919.2|109894.2|109921.2|109896.2|109918.5|109893.5|17
1722246030000|2024-07-29 09:40:30|109919.5|109894.5|109927.5|109902.5|109927.8|109902.8|109919.5|109894.5|17
1722246040000|2024-07-29 09:40:40|109927.7|109902.7|109922.2|109897.2|109928.2|109903.2|109916.9|109891.9|19
1722246050000|2024-07-29 09:40:50|109922.8|109897.8|109921.7|109896.7|109923|109898|109921.5|109896.5|15
1722246060000|2024-07-29 09:41:00|109921.6|109896.6|109930.3|109905.3|109931.2|109906.2|109919.6|109894.6|30
1722246070000|2024-07-29 09:41:10|109930.5|109905.5|109953.7|109928.7|109954|109929|109928.5|109903.5|39
1722246080000|2024-07-29 09:41:20|109953.6|109928.6|109953.9|109928.9|109955.9|109930.9|109953.3|109928.3|22
1722246090000|2024-07-29 09:41:30|109953.8|109928.8|109970.1|109920.1|109970.7|109929.1|109949|109914.5|27
1722246100000|2024-07-29 09:41:40|109970|109920|109974.7|109924.7|109975.1|109925.1|109970|109920|30
1722246110000|2024-07-29 09:41:50|109977.1|109927.1|109990.2|109940.2|109990.2|109940.2|109977.1|109927.1|44
1722246120000|2024-07-29 09:42:00|109990|109940|110010.7|109960.7|110012.1|109974.6|109984.1|109934.1|38
1722246130000|2024-07-29 09:42:10|110010.2|109960.2|109984.5|109934.5|110010.2|109960.2|109984.5|109934.5|33
1722246140000|2024-07-29 09:42:20|109982.4|109932.4|109979|109929|109983.3|109933.3|109978.6|109928.6|27
1722246150000|2024-07-29 09:42:30|109978.7|109928.7|109978|109928|109981.8|109931.8|109978|109928|34
1722246160000|2024-07-29 09:42:40|109978.3|109928.3|109973.7|109923.7|109978.3|109928.3|109971.3|109921.3|30
1722246170000|2024-07-29 09:42:50|109973.8|109923.8|109970.2|109920.2|109976|109926|109969.8|109919.8|41
1722246180000|2024-07-29 09:43:00|109970.1|109920.1|109970.3|109920.3|109973.1|109923.1|109970.1|109920.1|41
1722246190000|2024-07-29 09:43:10|109970.5|109920.5|109969.6|109919.6|109971.4|109921.4|109967|109917|30
1722246200000|2024-07-29 09:43:20|109969.7|109919.7|109970.9|109920.9|109971.3|109921.3|109969.5|109919.5|25
1722246210000|2024-07-29 09:43:30|109971.1|109921.1|109969.5|109919.5|109972.7|109922.7|109968.2|109918.2|25
1722246220000|2024-07-29 09:43:40|109969.4|109919.4|109967.3|109917.3|109969.8|109919.8|109964.3|109914.3|30
1722246230000|2024-07-29 09:43:50|109967.2|109917.2|109966.5|109916.5|109968.2|109918.2|109965.8|109915.8|29
1722246240000|2024-07-29 09:44:00|109966.6|109916.6|109955|109930|109969|109930.5|109953.5|109914.3|30
1722246250000|2024-07-29 09:44:10|109955.1|109930.1|109955.5|109930.5|109957.5|109932.5|109949.8|109924.8|35
1722246260000|2024-07-29 09:44:20|109956|109931|109957.5|109932.5|109959.5|109934.5|109955.6|109930.6|21
1722246270000|2024-07-29 09:44:30|109957.6|109932.6|109960|109935|109960.4|109935.4|109957.3|109932.3|23
1722246280000|2024-07-29 09:44:40|109960.2|109935.2|109959.5|109934.5|109961.3|109936.3|109959.5|109934.5|18
1722246290000|2024-07-29 09:44:50|109959.6|109934.6|109956.6|109931.6|109959.6|109934.6|109956.5|109931.5|18
1722246300000|2024-07-29 09:45:00|109956.2|109931.2|109960.4|109935.4|109960.4|109935.4|109954.4|109929.4|26
1722246310000|2024-07-29 09:45:10|109960.6|109935.6|109954.9|109929.9|109961.2|109936.2|109953.3|109928.3|21
1722246320000|2024-07-29 09:45:20|109939.8|109914.8|109928.6|109903.6|109939.8|109914.8|109925|109900|41
1722246330000|2024-07-29 09:45:30|109928.9|109903.9|109928.1|109903.1|109930.1|109905.1|109927.2|109902.2|23
1722246340000|2024-07-29 09:45:40|109928|109903|109915.8|109890.8|109928|109903|109915.4|109890.4|24
1722246350000|2024-07-29 09:45:50|109915.5|109890.5|109915.2|109890.2|109918|109893|109914.9|109889.9|22
1722246360000|2024-07-29 09:46:00|109915.3|109890.3|109910.2|109885.2|109915.3|109890.3|109909.1|109884.1|23
1722246370000|2024-07-29 09:46:10|109910.1|109885.1|109910.2|109885.2|109911.2|109886.2|109910.1|109885.1|9
1722246380000|2024-07-29 09:46:20|109910.4|109885.4|109934.4|109909.4|109934.4|109909.4|109910.4|109885.4|41
1722246390000|2024-07-29 09:46:30|109934.3|109909.3|109931|109906|109934.3|109909.3|109925.8|109900.8|27
1722246400000|2024-07-29 09:46:40|109930.9|109905.9|109926.9|109901.9|109931.1|109906.1|109925.8|109900.8|23
1722246410000|2024-07-29 09:46:50|109926.5|109901.5|109936.4|109911.4|109936.4|109911.4|109926.5|109901.5|30
1722246420000|2024-07-29 09:47:00|109935|109910|109936.1|109911.1|109936.5|109911.5|109933.8|109908.8|31
1722246430000|2024-07-29 09:47:10|109935.4|109910.4|109933.1|109908.1|109935.8|109910.8|109931.4|109906.4|32
1722246440000|2024-07-29 09:47:20|109933.8|109908.8|109922|109897|109933.8|109908.8|109921.7|109896.7|41
1722246450000|2024-07-29 09:47:30|109922.2|109897.2|109928.8|109903.8|109929|109904|109922.2|109897.2|17
1722246460000|2024-07-29 09:47:40|109928.7|109903.7|109929.1|109904.1|109929.5|109904.5|109927.2|109902.2|21
1722246470000|2024-07-29 09:47:50|109928.8|109903.8|109924.8|109899.8|109929.4|109904.4|109924.7|109899.7|18
1722246480000|2024-07-29 09:48:00|109925.2|109900.2|109924|109899|109925.2|109900.2|109922.7|109897.7|25
1722246490000|2024-07-29 09:48:10|109923.9|109898.9|109929.2|109904.2|109929.2|109904.2|109923|109898|22
1722246500000|2024-07-29 09:48:20|109928.7|109903.7|109931.6|109906.6|109932.2|109907.2|109928.7|109903.7|25
1722246510000|2024-07-29 09:48:30|109930.2|109905.2|109933.5|109908.5|109935.3|109910.3|109930.2|109905.2|29
1722246520000|2024-07-29 09:48:40|109933.3|109908.3|109932.4|109907.4|109933.9|109908.9|109932.4|109907.4|16
1722246530000|2024-07-29 09:48:50|109932.1|109907.1|109924.5|109899.5|109932.2|109907.2|109923.9|109898.9|23
1722246540000|2024-07-29 09:49:00|109925.1|109900.1|109898.6|109873.6|109925.1|109900.1|109898.3|109873.3|34
1722246550000|2024-07-29 09:49:10|109898.1|109873.1|109907.8|109882.8|109907.8|109882.8|109891.6|109866.6|32
1722246560000|2024-07-29 09:49:20|109908.4|109883.4|109929.4|109879.4|109938.7|109888.7|109908.4|109879.4|43
1722246570000|2024-07-29 09:49:30|109928.4|109878.4|109926.4|109876.4|109928.7|109878.7|109925.9|109875.9|26
1722246580000|2024-07-29 09:49:40|109926|109876|109918.5|109868.5|109926|109876|109918.5|109868.5|33
1722246590000|2024-07-29 09:49:50|109918.4|109868.4|109908.8|109883.8|109922.4|109886.1|109908.8|109868.1|27
1722246600000|2024-07-29 09:50:00|109909.6|109884.6|109912.1|109887.1|109916.9|109891.9|109908.2|109883.2|22
1722246610000|2024-07-29 09:50:10|109911.5|109886.5|109914|109889|109914|109889|109908.8|109883.8|22
1722246620000|2024-07-29 09:50:20|109912.6|109887.6|109907|109882|109912.6|109887.6|109906.4|109881.4|17
1722246630000|2024-07-29 09:50:30|109907.6|109882.6|109899|109874|109907.6|109882.6|109896.6|109871.6|35
1722246640000|2024-07-29 09:50:40|109899.1|109874.1|109894.9|109869.9|109900.2|109875.2|109894.8|109869.8|21
1722246650000|2024-07-29 09:50:50|109894.4|109869.4|109902.7|109877.7|109902.7|109877.7|109894.2|109869.2|20
1722246660000|2024-07-29 09:51:00|109903.1|109878.1|109908.1|109883.1|109915.1|109890.1|109902.8|109877.8|33
1722246670000|2024-07-29 09:51:10|109908.4|109883.4|109901.9|109876.9|109908.7|109883.7|109901.9|109876.9|20
1722246680000|2024-07-29 09:51:20|109901.4|109876.4|109901.5|109876.5|109902.6|109877.6|109895|109870|29
1722246690000|2024-07-29 09:51:30|109902.5|109877.5|109910.5|109885.5|109910.5|109885.5|109901.1|109876.1|23
1722246700000|2024-07-29 09:51:40|109909.8|109884.8|109910.1|109885.1|109910.3|109885.3|109909.6|109884.6|10
1722246710000|2024-07-29 09:51:50|109910|109885|109912.8|109887.8|109916.1|109891.1|109905.5|109880.5|32
1722246720000|2024-07-29 09:52:00|109913|109888|109889.5|109864.5|109913|109888|109889.2|109864.2|49
1722246730000|2024-07-29 09:52:10|109889.3|109864.3|109888.5|109863.5|109890.3|109865.3|109888.3|109863.3|22
1722246740000|2024-07-29 09:52:20|109888|109863|109880.3|109855.3|109888.6|109863.6|109878.9|109853.9|22
1722246750000|2024-07-29 09:52:30|109880.5|109855.5|109858.4|109833.4|109880.5|109855.5|109857|109832|39
1722246760000|2024-07-29 09:52:40|109857.4|109832.4|109851.5|109826.5|109858.4|109833.4|109851.4|109826.4|25
1722246770000|2024-07-29 09:52:50|109851.3|109826.3|109846.4|109821.4|109851.7|109826.7|109844.6|109819.6|25
1722246780000|2024-07-29 09:53:00|109846|109821|109827|109802|109846|109821|109825.9|109800.9|34
1722246790000|2024-07-29 09:53:10|109826.6|109801.6|109815.5|109790.5|109826.6|109801.6|109814.2|109789.2|30
1722246800000|2024-07-29 09:53:20|109815.6|109790.6|109815.1|109790.1|109817|109792|109810.2|109785.2|25
1722246810000|2024-07-29 09:53:30|109815.2|109790.2|109831.1|109806.1|109841.2|109816.2|109812.3|109787.3|44
1722246820000|2024-07-29 09:53:40|109838.5|109813.5|109873.6|109823.6|109875.7|109834.3|109838.5|109813.5|45
1722246830000|2024-07-29 09:53:50|109873.7|109823.7|109875|109825|109877.2|109827.2|109873.7|109823.7|19
1722246840000|2024-07-29 09:54:00|109874.9|109824.9|109868.3|109818.3|109875.6|109825.6|109868.3|109818.3|14
1722246850000|2024-07-29 09:54:10|109868.6|109818.6|109858.9|109808.9|109868.6|109818.6|109858.1|109808.1|37
1722246860000|2024-07-29 09:54:20|109860.7|109810.7|109862.3|109812.3|109863|109813|109859.6|109809.6|30
1722246870000|2024-07-29 09:54:30|109862.4|109812.4|109868|109843|109870.8|109844.5|109862.4|109812.4|24
1722246880000|2024-07-29 09:54:40|109868.1|109843.1|109865.6|109840.6|109868.6|109843.6|109865.6|109840.6|20
1722246890000|2024-07-29 09:54:50|109865.4|109840.4|109862.2|109837.2|109865.4|109840.4|109861.7|109836.7|31
1722246900000|2024-07-29 09:55:00|109862.3|109837.3|109857.6|109832.6|109862.3|109837.3|109856.6|109831.6|21
1722246910000|2024-07-29 09:55:10|109857.1|109832.1|109846.7|109821.7|109857.5|109832.5|109842.9|109817.9|38
1722246920000|2024-07-29 09:55:20|109846.8|109821.8|109851.7|109826.7|109852.5|109827.5|109846.8|109821.8|16
1722246930000|2024-07-29 09:55:30|109851.8|109826.8|109849.1|109824.1|109852.2|109827.2|109849|109824|17
1722246940000|2024-07-29 09:55:40|109849|109824|109852.9|109827.9|109854.3|109829.3|109849|109824|23
1722246950000|2024-07-29 09:55:50|109852.6|109827.6|109849.4|109824.4|109853.9|109828.9|109849.4|109824.4|20
1722246960000|2024-07-29 09:56:00|109849.5|109824.5|109846.4|109821.4|109849.5|109824.5|109845.8|109820.8|17
1722246970000|2024-07-29 09:56:10|109846.1|109821.1|109846.9|109821.9|109846.9|109821.9|109832.6|109807.6|44
1722246980000|2024-07-29 09:56:20|109848.4|109823.4|109848.2|109823.2|109855|109830|109848.2|109823.2|38
1722246990000|2024-07-29 09:56:30|109847.2|109822.2|109842.8|109817.8|109848.3|109823.3|109842.2|109817.2|32
1722247000000|2024-07-29 09:56:40|109842.9|109817.9|109842|109817|109847.7|109822.7|109842|109817|31
1722247010000|2024-07-29 09:56:50|109841.9|109816.9|109836.5|109811.5|109846|109821|109835.7|109810.7|32
1722247020000|2024-07-29 09:57:00|109837.1|109812.1|109830.2|109805.2|109837.4|109812.4|109830.2|109805.2|34
1722247030000|2024-07-29 09:57:10|109830.1|109805.1|109821|109796|109830.1|109805.1|109820.5|109795.5|26
1722247040000|2024-07-29 09:57:20|109821.2|109796.2|109827.4|109802.4|109827.4|109802.4|109820.7|109795.7|13
1722247050000|2024-07-29 09:57:30|109827.7|109802.7|109836.5|109811.5|109839.2|109814.2|109827.7|109802.7|28
1722247060000|2024-07-29 09:57:40|109837.3|109812.3|109850.4|109800.4|109850.7|109813.7|109837.3|109798.2|29
1722247070000|2024-07-29 09:57:50|109850.3|109800.3|109857.5|109807.5|109857.5|109807.5|109850.3|109800.3|21
1722247080000|2024-07-29 09:58:00|109857.8|109807.8|109873.6|109823.6|109875.6|109825.6|109857.8|109807.8|37
1722247090000|2024-07-29 09:58:10|109874.7|109824.7|109879.3|109829.3|109879.5|109829.5|109874.1|109824.1|17
1722247100000|2024-07-29 09:58:20|109879|109829|109877.7|109827.7|109879|109829|109876.6|109826.6|18
1722247110000|2024-07-29 09:58:30|109878|109828|109880.4|109830.4|109881.3|109831.3|109877.1|109827.1|19
1722247120000|2024-07-29 09:58:40|109880.7|109830.7|109880.9|109830.9|109881.9|109831.9|109879.7|109829.7|18
1722247130000|2024-07-29 09:58:50|109880.4|109830.4|109877.1|109827.1|109880.8|109830.8|109877.1|109827.1|25
1722247140000|2024-07-29 09:59:00|109877.2|109827.2|109874.2|109824.2|109877.2|109827.2|109871.9|109821.9|21
1722247150000|2024-07-29 09:59:10|109873.6|109823.6|109876.4|109826.4|109876.9|109826.9|109873.6|109823.6|17
1722247160000|2024-07-29 09:59:20|109876.9|109826.9|109878.6|109828.6|109878.6|109828.6|109876.9|109826.9|17
1722247170000|2024-07-29 09:59:30|109878.5|109828.5|109879.4|109829.4|109881.4|109831.4|109877|109827|14
1722247180000|2024-07-29 09:59:40|109878.7|109828.7|109878.2|109828.2|109878.7|109828.7|109877.9|109827.9|7
1722247190000|2024-07-29 09:59:50|109878.4|109828.4|109878.4|109828.4|109879.2|109829.2|109878|109828|7
1722247200000|2024-07-29 10:00:00|109879|109829|109883.7|109833.7|109883.7|109833.7|109879|109829|25
1722247210000|2024-07-29 10:00:10|109882.4|109832.4|109884.7|109834.7|109885.5|109835.5|109881.6|109831.6|18
1722247220000|2024-07-29 10:00:20|109885|109835|109885|109835|109885|109835|109884.7|109834.7|18
1722247230000|2024-07-29 10:00:30|109886|109836|109887.5|109837.5|109889.3|109839.3|109886|109836|8
1722247240000|2024-07-29 10:00:40|109887.4|109837.4|109885.8|109835.8|109890.9|109840.9|109885.8|109835.8|25
1722247250000|2024-07-29 10:00:50|109885.6|109835.6|109882.8|109832.8|109886.3|109836.3|109882.3|109832.3|23
1722247260000|2024-07-29 10:01:00|109882.9|109832.9|109885|109835|109886.4|109836.4|109882.6|109832.6|21
1722247270000|2024-07-29 10:01:10|109884.9|109834.9|109885.7|109835.7|109885.8|109835.8|109883.7|109833.7|13
1722247280000|2024-07-29 10:01:20|109886.2|109836.2|109880.9|109830.9|109886.2|109836.2|109880.9|109830.9|18
1722247290000|2024-07-29 10:01:30|109881.5|109831.5|109882.1|109832.1|109884.1|109834.1|109881.5|109831.5|23
1722247300000|2024-07-29 10:01:40|109882.4|109832.4|109884.3|109834.3|109885.1|109835.1|109882.4|109832.4|18
1722247310000|2024-07-29 10:01:50|109884.6|109834.6|109887|109837|109887.7|109837.7|109884.6|109834.6|11
1722247320000|2024-07-29 10:02:00|109887.1|109837.1|109885.1|109835.1|109895.9|109845.9|109884.5|109834.5|38
1722247330000|2024-07-29 10:02:10|109885|109835|109885.9|109835.9|109885.9|109835.9|109883|109833|25
1722247340000|2024-07-29 10:02:20|109886.4|109836.4|109891.8|109841.8|109891.8|109841.8|109885.9|109835.9|27
1722247350000|2024-07-29 10:02:30|109892|109842|109887|109837|109892.1|109842.1|109885.9|109835.9|16
1722247360000|2024-07-29 10:02:40|109886.8|109836.8|109853.7|109803.7|109887.2|109837.2|109851.9|109801.9|34
1722247370000|2024-07-29 10:02:50|109853|109803|109853.4|109803.4|109855.7|109805.7|109846.7|109796.7|46
1722247380000|2024-07-29 10:03:00|109854.1|109804.1|109841|109791|109857.9|109807.9|109839.5|109789.5|38
1722247390000|2024-07-29 10:03:10|109841.1|109791.1|109845|109795|109848.1|109798.1|109840.5|109790.5|38
1722247400000|2024-07-29 10:03:20|109846.3|109796.3|109854.8|109804.8|109856|109806|109839.8|109789.8|49
1722247410000|2024-07-29 10:03:30|109855.1|109805.1|109858.2|109808.2|109858.9|109808.9|109855|109805|25
1722247420000|2024-07-29 10:03:40|109858|109808|109858.2|109808.2|109859|109809|109857.5|109807.5|13
1722247430000|2024-07-29 10:03:50|109858.4|109808.4|109849.6|109799.6|109858.4|109808.4|109849.6|109799.6|24
1722247440000|2024-07-29 10:04:00|109850|109800|109847.6|109797.6|109850|109800|109845.6|109795.6|31
1722247450000|2024-07-29 10:04:10|109848|109798|109848|109798|109850.4|109800.4|109846.6|109796.6|24
1722247460000|2024-07-29 10:04:20|109848.2|109798.2|109845.9|109795.9|109849.8|109799.8|109823.9|109773.9|27
1722247470000|2024-07-29 10:04:30|109844.9|109794.9|109841.8|109791.8|109846|109796|109841.8|109791.8|23
1722247480000|2024-07-29 10:04:40|109841.6|109791.6|109827|109777|109841.6|109791.6|109827|109777|22
1722247490000|2024-07-29 10:04:50|109826.9|109776.9|109812.9|109762.9|109826.9|109776.9|109811.3|109761.3|34
1722247500000|2024-07-29 10:05:00|109811.9|109761.9|109809.9|109784.9|109818.8|109787.2|109803.4|109761.9|39
1722247510000|2024-07-29 10:05:10|109810.1|109785.1|109807.9|109782.9|109811.2|109786.2|109807.4|109782.4|26
1722247520000|2024-07-29 10:05:20|109807.5|109782.5|109809.4|109784.4|109809.5|109784.5|109805.5|109780.5|30
1722247530000|2024-07-29 10:05:30|109808.7|109783.7|109815.7|109790.7|109816.8|109791.8|109808.7|109783.7|19
1722247540000|2024-07-29 10:05:40|109815.8|109790.8|109813.3|109788.3|109816.6|109791.6|109811.6|109786.6|22
1722247550000|2024-07-29 10:05:50|109813.1|109788.1|109812.9|109787.9|109816.6|109791.6|109812.3|109787.3|30
1722247560000|2024-07-29 10:06:00|109812.8|109787.8|109810.8|109785.8|109814.3|109789.3|109810.8|109785.8|24
1722247570000|2024-07-29 10:06:10|109810.9|109785.9|109808.9|109783.9|109811.8|109786.8|109808.4|109783.4|23
1722247580000|2024-07-29 10:06:20|109809.1|109784.1|109800.1|109775.1|109809.3|109784.3|109798.6|109773.6|29
1722247590000|2024-07-29 10:06:30|109800.5|109775.5|109808.4|109783.4|109808.4|109783.4|109798.5|109773.5|29
1722247600000|2024-07-29 10:06:40|109808.8|109783.8|109815.4|109790.4|109816.6|109791.6|109808.8|109783.8|20
1722247610000|2024-07-29 10:06:50|109815.8|109790.8|109817|109792|109817.7|109792.7|109815.8|109790.8|6
1722247620000|2024-07-29 10:07:00|109817.5|109792.5|109818.3|109793.3|109821.9|109796.9|109817.5|109792.5|31
1722247630000|2024-07-29 10:07:10|109818.2|109793.2|109818.5|109793.5|109818.9|109793.9|109818|109793|15
1722247640000|2024-07-29 10:07:20|109818.4|109793.4|109819.2|109794.2|109819.9|109794.9|109818.4|109793.4|16
1722247650000|2024-07-29 10:07:30|109819.3|109794.3|109824.5|109799.5|109825.1|109800.1|109814.8|109789.8|25
1722247660000|2024-07-29 10:07:40|109824.9|109799.9|109822.8|109797.8|109824.9|109799.9|109822.8|109797.8|16
1722247670000|2024-07-29 10:07:50|109822.7|109797.7|109812.4|109787.4|109823.1|109798.1|109812.4|109787.4|31
1722247680000|2024-07-29 10:08:00|109812.5|109787.5|109810.5|109785.5|109812.5|109787.5|109808|109783|38
1722247690000|2024-07-29 10:08:10|109809.6|109784.6|109819|109794|109819|109794|109809.6|109784.6|22
1722247700000|2024-07-29 10:08:20|109821.6|109796.6|109829|109804|109829|109804|109821.6|109796.6|18
1722247710000|2024-07-29 10:08:30|109828.5|109803.5|109829.3|109804.3|109830.1|109805.1|109828.4|109803.4|12
1722247720000|2024-07-29 10:08:40|109829.6|109804.6|109829.8|109804.8|109829.9|109804.9|109829.4|109804.4|10
1722247730000|2024-07-29 10:08:50|109830.1|109805.1|109837|109812|109837.6|109812.6|109829.1|109804.1|26
1722247740000|2024-07-29 10:09:00|109837.2|109812.2|109832.3|109807.3|109840.7|109815.7|109832.3|109807.3|31
1722247750000|2024-07-29 10:09:10|109832.5|109807.5|109831.7|109806.7|109832.9|109807.9|109830.4|109805.4|11
1722247760000|2024-07-29 10:09:20|109831.4|109806.4|109829|109804|109831.7|109806.7|109829|109804|9
1722247770000|2024-07-29 10:09:30|109829.2|109804.2|109829.7|109804.7|109830.1|109805.1|109828.1|109803.1|15
1722247780000|2024-07-29 10:09:40|109829.5|109804.5|109830.2|109805.2|109833.5|109808.5|109827.2|109802.2|24
1722247790000|2024-07-29 10:09:50|109829.9|109804.9|109829.9|109804.9|109831|109806|109829.4|109804.4|20
1722247800000|2024-07-29 10:10:00|109829.7|109804.7|109836.7|109811.7|109836.7|109811.7|109829.7|109804.7|18
1722247810000|2024-07-29 10:10:10|109836.6|109811.6|109834.9|109809.9|109836.6|109811.6|109834.2|109809.2|11
1722247820000|2024-07-29 10:10:20|109835|109810|109829|109804|109835.1|109810.1|109827.7|109802.7|13
1722247830000|2024-07-29 10:10:30|109828.7|109803.7|109825|109800|109829.2|109804.2|109824.2|109799.2|24
1722247840000|2024-07-29 10:10:40|109825.3|109800.3|109826.8|109801.8|109827.1|109802.1|109824.3|109799.3|13
1722247850000|2024-07-29 10:10:50|109827.3|109802.3|109846|109821|109846|109821|109826.4|109801.4|35
1722247860000|2024-07-29 10:11:00|109845.8|109820.8|109835.5|109810.5|109845.8|109820.8|109834.9|109809.9|21
1722247870000|2024-07-29 10:11:10|109835.1|109810.1|109839.7|109814.7|109840.7|109815.7|109834.8|109809.8|17
1722247880000|2024-07-29 10:11:20|109840.3|109815.3|109841.6|109816.6|109841.6|109816.6|109840.3|109815.3|7
1722247890000|2024-07-29 10:11:30|109841.3|109816.3|109841.5|109816.5|109841.6|109816.6|109841.3|109816.3|6
1722247900000|2024-07-29 10:11:40|109841.9|109816.9|109842.2|109817.2|109843.1|109818.1|109841.7|109816.7|14
1722247910000|2024-07-29 10:11:50|109842.3|109817.3|109842.3|109817.3|109842.5|109817.5|109841.8|109816.8|14
1722247920000|2024-07-29 10:12:00|109842.4|109817.4|109836.2|109811.2|109842.4|109817.4|109834.2|109809.2|24
1722247930000|2024-07-29 10:12:10|109836.1|109811.1|109837.5|109812.5|109843.7|109818.7|109836.1|109811.1|25
1722247940000|2024-07-29 10:12:20|109838|109813|109846.2|109821.2|109846.7|109821.7|109838|109813|16
1722247950000|2024-07-29 10:12:30|109846.4|109821.4|109855.4|109830.4|109855.7|109830.7|109846.4|109821.4|16
1722247960000|2024-07-29 10:12:40|109855.2|109830.2|109856.9|109831.9|109856.9|109831.9|109855.2|109830.2|14
1722247970000|2024-07-29 10:12:50|109858.6|109833.6|109861.1|109836.1|109862.2|109837.2|109858.2|109833.2|21
1722247980000|2024-07-29 10:13:00|109861|109836|109857.8|109832.8|109861.3|109836.3|109857.7|109832.7|13
1722247990000|2024-07-29 10:13:10|109858.5|109833.5|109863.9|109838.9|109866|109841|109858.5|109833.5|25
1722248000000|2024-07-29 10:13:20|109863.6|109838.6|109862.5|109837.5|109863.6|109838.6|109860.8|109835.8|18
1722248010000|2024-07-29 10:13:30|109861.8|109836.8|109861.8|109836.8|109862.6|109837.6|109861.8|109836.8|9
1722248020000|2024-07-29 10:13:40|109861.1|109836.1|109862.7|109837.7|109862.7|109837.7|109858.8|109833.8|16
1722248030000|2024-07-29 10:13:50|109862|109837|109859.9|109834.9|109862.7|109837.7|109859.1|109834.1|16
1722248040000|2024-07-29 10:14:00|109859.6|109834.6|109858|109833|109859.6|109834.6|109858|109833|10
1722248050000|2024-07-29 10:14:10|109857.6|109832.6|109853.8|109828.8|109857.6|109832.6|109852.2|109827.2|17
1722248060000|2024-07-29 10:14:20|109852.8|109827.8|109856.8|109831.8|109857.3|109832.3|109851.3|109826.3|18
1722248070000|2024-07-29 10:14:30|109857.1|109832.1|109859.3|109834.3|109859.7|109834.7|109857.1|109832.1|10
1722248080000|2024-07-29 10:14:40|109859.4|109834.4|109862.8|109837.8|109862.8|109837.8|109857.6|109832.6|20
1722248090000|2024-07-29 10:14:50|109863.1|109838.1|109863.2|109838.2|109864.1|109839.1|109861.7|109836.7|16
1722248100000|2024-07-29 10:15:00|109863.3|109838.3|109867.1|109842.1|109871.8|109846.8|109862|109837|17
1722248110000|2024-07-29 10:15:10|109864.9|109839.9|109858.7|109833.7|109864.9|109839.9|109857.7|109832.7|23
1722248120000|2024-07-29 10:15:20|109858.8|109833.8|109850.1|109825.1|109858.9|109833.9|109850.1|109825.1|22
1722248130000|2024-07-29 10:15:30|109849.9|109824.9|109842.1|109817.1|109849.9|109824.9|109842|109817|35
1722248140000|2024-07-29 10:15:40|109842.4|109817.4|109824.8|109799.8|109842.4|109817.4|109824.3|109799.3|32
1722248150000|2024-07-29 10:15:50|109826.4|109801.4|109833.9|109783.9|109833.9|109801.9|109821.2|109783.9|37
1722248160000|2024-07-29 10:16:00|109834|109784|109842.9|109792.9|109848.6|109798.6|109834|109784|38
1722248170000|2024-07-29 10:16:10|109843.7|109793.7|109846.8|109796.8|109847.5|109797.5|109843.6|109793.6|22
1722248180000|2024-07-29 10:16:20|109848|109798|109851|109801|109852.4|109802.4|109848|109798|28
1722248190000|2024-07-29 10:16:30|109851.1|109801.1|109833.9|109808.9|109853.6|109814|109833.4|109796|44
1722248200000|2024-07-29 10:16:40|109833.5|109808.5|109834.9|109809.9|109838.4|109813.4|109832.7|109807.7|40
1722248210000|2024-07-29 10:16:50|109834.4|109809.4|109837.5|109812.5|109837.5|109812.5|109833.5|109808.5|33
1722248220000|2024-07-29 10:17:00|109837.9|109812.9|109841.4|109816.4|109846.6|109821.6|109837.9|109812.9|40
1722248230000|2024-07-29 10:17:10|109841.3|109816.3|109855.3|109830.3|109855.3|109830.3|109840.6|109815.6|33
1722248240000|2024-07-29 10:17:20|109855.6|109830.6|109844|109819|109856.8|109831.8|109843.9|109818.9|34
1722248250000|2024-07-29 10:17:30|109843.4|109818.4|109842.8|109817.8|109845.6|109820.6|109842.8|109817.8|14
1722248260000|2024-07-29 10:17:40|109843.1|109818.1|109842.9|109817.9|109844.9|109819.9|109842.9|109817.9|12
1722248270000|2024-07-29 10:17:50|109843.2|109818.2|109842.8|109817.8|109844.7|109819.7|109841|109816|12
1722248280000|2024-07-29 10:18:00|109843.1|109818.1|109846.3|109821.3|109847.4|109822.4|109841.7|109816.7|17
1722248290000|2024-07-29 10:18:10|109846.1|109821.1|109846.3|109821.3|109850.6|109825.6|109846.1|109821.1|17
1722248300000|2024-07-29 10:18:20|109846.1|109821.1|109847.1|109822.1|109848.9|109823.9|109845.2|109820.2|16
1722248310000|2024-07-29 10:18:30|109847|109822|109842.2|109817.2|109847|109822|109838.4|109813.4|22
1722248320000|2024-07-29 10:18:40|109842.1|109817.1|109839.6|109814.6|109842.1|109817.1|109836.2|109811.2|29
1722248330000|2024-07-29 10:18:50|109839.8|109814.8|109828.6|109803.6|109840.6|109815.6|109827.6|109802.6|28
1722248340000|2024-07-29 10:19:00|109828.7|109803.7|109834.1|109809.1|109836|109811|109826.9|109801.9|27
1722248350000|2024-07-29 10:19:10|109834.3|109809.3|109829.3|109804.3|109834.3|109809.3|109829.3|109804.3|14
1722248360000|2024-07-29 10:19:20|109828.5|109803.5|109813.4|109788.4|109828.5|109803.5|109809.9|109784.9|30
1722248370000|2024-07-29 10:19:30|109811.2|109786.2|109809.3|109784.3|109811.3|109786.3|109805.5|109780.5|28
1722248380000|2024-07-29 10:19:40|109809.6|109784.6|109810.8|109785.8|109812.2|109787.2|109809.6|109784.6|10
1722248390000|2024-07-29 10:19:50|109810.7|109785.7|109807.4|109782.4|109810.7|109785.7|109805.4|109780.4|21
1722248400000|2024-07-29 10:20:00|109807.5|109782.5|109807.9|109782.9|109815.8|109790.8|109807.5|109782.5|32
1722248410000|2024-07-29 10:20:10|109808.3|109783.3|109805.3|109780.3|109809.1|109784.1|109805.3|109780.3|28
1722248420000|2024-07-29 10:20:20|109794.3|109769.3|109784.4|109759.4|109794.3|109769.3|109783|109758|33
1722248430000|2024-07-29 10:20:30|109784.5|109759.5|109784.2|109759.2|109785.3|109760.3|109783.8|109758.8|16
1722248440000|2024-07-29 10:20:40|109784.1|109759.1|109786.5|109761.5|109786.8|109761.8|109784|109759|15
1722248450000|2024-07-29 10:20:50|109786.9|109761.9|109786.2|109761.2|109789|109764|109785.5|109760.5|20
1722248460000|2024-07-29 10:21:00|109785.8|109760.8|109787.8|109762.8|109789|109764|109785.4|109760.4|15
1722248470000|2024-07-29 10:21:10|109787.4|109762.4|109771|109746|109787.4|109762.4|109771|109746|20
1722248480000|2024-07-29 10:21:20|109769.9|109744.9|109770.1|109745.1|109771|109746|109769.6|109744.6|12
1722248490000|2024-07-29 10:21:30|109770.5|109745.5|109771.8|109746.8|109776.6|109751.6|109770.5|109745.5|17
1722248500000|2024-07-29 10:21:40|109771.9|109746.9|109775.3|109750.3|109775.8|109750.8|109771.8|109746.8|18
1722248510000|2024-07-29 10:21:50|109775.6|109750.6|109780.3|109755.3|109780.3|109755.3|109775.6|109750.6|16
1722248520000|2024-07-29 10:22:00|109780.7|109755.7|109777.6|109752.6|109785.8|109760.8|109777.6|109752.6|18
1722248530000|2024-07-29 10:22:10|109777.8|109752.8|109780|109755|109784.4|109759.4|109777.8|109752.8|23
1722248540000|2024-07-29 10:22:20|109780.2|109755.2|109778.5|109753.5|109780.5|109755.5|109777.8|109752.8|15
1722248550000|2024-07-29 10:22:30|109778.1|109753.1|109774.2|109749.2|109778.5|109753.5|109772.2|109747.2|21
1722248560000|2024-07-29 10:22:40|109774|109749|109772.7|109747.7|109774.3|109749.3|109772.7|109747.7|12
1722248570000|2024-07-29 10:22:50|109772.6|109747.6|109771.5|109746.5|109772.6|109747.6|109771.5|109746.5|4
1722248580000|2024-07-29 10:23:00|109771.3|109746.3|109772|109747|109772|109747|109770.9|109745.9|12
1722248590000|2024-07-29 10:23:10|109772.1|109747.1|109791.4|109766.4|109800.4|109775.4|109771.7|109746.7|34
1722248600000|2024-07-29 10:23:20|109791.7|109766.7|109782.4|109757.4|109791.7|109766.7|109766.5|109741.5|35
1722248610000|2024-07-29 10:23:30|109782.5|109757.5|109792.4|109742.4|109798.8|109760.9|109782.5|109742.4|30
1722248620000|2024-07-29 10:23:40|109792.3|109742.3|109791.6|109741.6|109793.7|109743.7|109790.5|109740.5|11
1722248630000|2024-07-29 10:23:50|109793.8|109743.8|109792.6|109742.6|109795.9|109745.9|109788.5|109738.5|21
1722248640000|2024-07-29 10:24:00|109792.3|109742.3|109795.1|109745.1|109797.8|109747.8|109792.3|109742.3|19
1722248650000|2024-07-29 10:24:10|109795.3|109745.3|109782.6|109757.6|109796.9|109757.9|109780.7|109742.8|15
1722248660000|2024-07-29 10:24:20|109782.4|109757.4|109783.2|109758.2|109783.6|109758.6|109781.7|109756.7|17
1722248670000|2024-07-29 10:24:30|109783.1|109758.1|109785.7|109760.7|109786.7|109761.7|109783.1|109758.1|15
1722248680000|2024-07-29 10:24:40|109785.8|109760.8|109786.3|109761.3|109787.2|109762.2|109785.5|109760.5|7
1722248690000|2024-07-29 10:24:50|109786.5|109761.5|109798.2|109773.2|109798.4|109773.4|109786.5|109761.5|23
1722248700000|2024-07-29 10:25:00|109797.9|109772.9|109792.1|109767.1|109797.9|109772.9|109791.7|109766.7|18
1722248710000|2024-07-29 10:25:10|109791.5|109766.5|109794.8|109769.8|109796.2|109771.2|109791.5|109766.5|13
1722248720000|2024-07-29 10:25:20|109794.4|109769.4|109793.8|109768.8|109794.4|109769.4|109793.7|109768.7|9
1722248730000|2024-07-29 10:25:30|109793.6|109768.6|109793.2|109768.2|109794.6|109769.6|109793|109768|14
1722248740000|2024-07-29 10:25:40|109792.9|109767.9|109796.4|109771.4|109796.4|109771.4|109791.6|109766.6|17
1722248750000|2024-07-29 10:25:50|109796.3|109771.3|109799.4|109774.4|109799.6|109774.6|109796.3|109771.3|10
1722248760000|2024-07-29 10:26:00|109802.1|109777.1|109803.9|109778.9|109804.5|109779.5|109800.7|109775.7|23
1722248770000|2024-07-29 10:26:10|109804.5|109779.5|109810.6|109785.6|109810.8|109785.8|109803.9|109778.9|21
1722248780000|2024-07-29 10:26:20|109810.8|109785.8|109806.4|109781.4|109810.8|109785.8|109805.1|109780.1|22
1722248790000|2024-07-29 10:26:30|109806.5|109781.5|109809.4|109784.4|109811.6|109786.6|109806.5|109781.5|21
1722248800000|2024-07-29 10:26:40|109809.9|109784.9|109808.5|109783.5|109809.9|109784.9|109808.5|109783.5|10
1722248810000|2024-07-29 10:26:50|109808.4|109783.4|109807.9|109782.9|109809|109784|109807|109782|14
1722248820000|2024-07-29 10:27:00|109808.1|109783.1|109807.4|109782.4|109808.1|109783.1|109807.2|109782.2|12
1722248830000|2024-07-29 10:27:10|109807.1|109782.1|109806.5|109781.5|109808|109783|109805|109780|12
1722248840000|2024-07-29 10:27:20|109806.2|109781.2|109803.5|109778.5|109806.2|109781.2|109803.1|109778.1|16
1722248850000|2024-07-29 10:27:30|109803.9|109778.9|109805.8|109780.8|109805.8|109780.8|109802.6|109777.6|11
1722248860000|2024-07-29 10:27:40|109805.9|109780.9|109807.2|109782.2|109807.2|109782.2|109805.9|109780.9|4
1722248870000|2024-07-29 10:27:50|109807.3|109782.3|109803|109778|109812.1|109787.1|109802.3|109777.3|20
1722248880000|2024-07-29 10:28:00|109802.9|109777.9|109795.9|109770.9|109804.8|109779.8|109792.9|109767.9|30
1722248890000|2024-07-29 10:28:10|109796.3|109771.3|109808.4|109783.4|109808.4|109783.4|109796.3|109771.3|29
1722248900000|2024-07-29 10:28:20|109807.3|109782.3|109804.7|109779.7|109807.3|109782.3|109804.7|109779.7|14
1722248910000|2024-07-29 10:28:30|109804.4|109779.4|109803.9|109778.9|109806.3|109781.3|109803.2|109778.2|20
1722248920000|2024-07-29 10:28:40|109804.5|109779.5|109805.9|109780.9|109805.9|109780.9|109802.5|109777.5|15
1722248930000|2024-07-29 10:28:50|109806.3|109781.3|109812.3|109787.3|109812.5|109787.5|109806.3|109781.3|23
1722248940000|2024-07-29 10:29:00|109811.3|109786.3|109814.6|109789.6|109815.7|109790.7|109809.9|109784.9|36
1722248950000|2024-07-29 10:29:10|109814.8|109789.8|109813.5|109788.5|109815.9|109790.9|109812.5|109787.5|15
1722248960000|2024-07-29 10:29:20|109813.4|109788.4|109815.1|109790.1|109815.2|109790.2|109813.4|109788.4|25
1722248970000|2024-07-29 10:29:30|109815.4|109790.4|109830.8|109805.8|109831.3|109806.3|109812.8|109787.8|27
1722248980000|2024-07-29 10:29:40|109830.7|109805.7|109831.5|109806.5|109832.1|109807.1|109828.7|109803.7|20
1722248990000|2024-07-29 10:29:50|109831.2|109806.2|109831.5|109806.5|109831.6|109806.6|109829.4|109804.4|27
1722249000000|2024-07-29 10:30:00|109831.7|109806.7|109832.7|109807.7|109832.9|109807.9|109831.5|109806.5|16
1722249010000|2024-07-29 10:30:10|109832.8|109807.8|109839.5|109814.5|109839.5|109814.5|109832.5|109807.5|24
1722249020000|2024-07-29 10:30:20|109839.2|109814.2|109839.3|109814.3|109840.4|109815.4|109838|109813|29
1722249030000|2024-07-29 10:30:30|109839.8|109814.8|109840.9|109815.9|109841.1|109816.1|109834.2|109809.2|28
1722249040000|2024-07-29 10:30:40|109840.5|109815.5|109846.6|109821.6|109847.4|109822.4|109838.7|109813.7|27
1722249050000|2024-07-29 10:30:50|109846.8|109821.8|109847.4|109822.4|109849|109824|109846.8|109821.8|10
1722249060000|2024-07-29 10:31:00|109847.2|109822.2|109855.3|109830.3|109855.4|109830.4|109847.2|109822.2|25
1722249070000|2024-07-29 10:31:10|109854.8|109829.8|109854.1|109829.1|109854.8|109829.8|109851|109826|22
1722249080000|2024-07-29 10:31:20|109853.9|109828.9|109852|109827|109854.2|109829.2|109851.3|109826.3|30
1722249090000|2024-07-29 10:31:30|109851.9|109826.9|109845.6|109820.6|109853.5|109828.5|109845.6|109820.6|23
1722249100000|2024-07-29 10:31:40|109845|109820|109850.6|109825.6|109851.6|109826.6|109845|109820|23
1722249110000|2024-07-29 10:31:50|109850.5|109825.5|109843.7|109818.7|109853.7|109828.7|109843.7|109818.7|37
1722249120000|2024-07-29 10:32:00|109843.8|109818.8|109845|109820|109850.1|109825.1|109842.7|109817.7|41
1722249130000|2024-07-29 10:32:10|109842.9|109817.9|109822|109797|109842.9|109817.9|109821.9|109796.9|39
1722249140000|2024-07-29 10:32:20|109821.5|109796.5|109815.1|109790.1|109821.5|109796.5|109814.8|109789.8|22
1722249150000|2024-07-29 10:32:30|109814.8|109789.8|109816.1|109791.1|109816.3|109791.3|109813.4|109788.4|18
1722249160000|2024-07-29 10:32:40|109815.8|109790.8|109824|109774|109825.8|109790.8|109815.8|109767.7|33
1722249170000|2024-07-29 10:32:50|109823.9|109773.9|109812.6|109762.6|109823.9|109773.9|109810.9|109760.9|35
1722249180000|2024-07-29 10:33:00|109812.7|109762.7|109807.4|109757.4|109814.3|109764.3|109806.1|109756.1|28
1722249190000|2024-07-29 10:33:10|109807.2|109757.2|109806.3|109756.3|109807.2|109757.2|109805|109755|15
1722249200000|2024-07-29 10:33:20|109806.4|109756.4|109808.1|109758.1|109811.1|109761.1|109806.4|109756.4|13
1722249210000|2024-07-29 10:33:30|109808.5|109758.5|109805.3|109755.3|109809.9|109759.9|109804.8|109754.8|26
1722249220000|2024-07-29 10:33:40|109804.6|109754.6|109804|109754|109804.6|109754.6|109799.4|109749.4|27
1722249230000|2024-07-29 10:33:50|109804.1|109754.1|109806.4|109756.4|109806.5|109756.5|109801.6|109751.6|40
1722249240000|2024-07-29 10:34:00|109806.3|109756.3|109802.3|109752.3|109806.3|109756.3|109799.6|109749.6|20
1722249250000|2024-07-29 10:34:10|109801.2|109751.2|109801.1|109751.1|109803.1|109753.1|109800.2|109750.2|18
1722249260000|2024-07-29 10:34:20|109799.9|109749.9|109790.8|109740.8|109799.9|109749.9|109789.6|109739.6|21
1722249270000|2024-07-29 10:34:30|109790.9|109740.9|109793.1|109743.1|109793.2|109743.2|109789.5|109739.5|29
1722249280000|2024-07-29 10:34:40|109793.2|109743.2|109785.5|109735.5|109793.2|109743.2|109784.4|109734.4|38
1722249290000|2024-07-29 10:34:50|109785.6|109735.6|109787.3|109737.3|109788.6|109738.6|109785.5|109735.5|22
1722249300000|2024-07-29 10:35:00|109787.5|109737.5|109799.6|109749.6|109799.7|109749.7|109786.9|109736.9|31
1722249310000|2024-07-29 10:35:10|109800.2|109750.2|109801.2|109751.2|109804.1|109754.1|109800.2|109750.2|17
1722249320000|2024-07-29 10:35:20|109800.9|109750.9|109806.1|109756.1|109809.7|109759.7|109800.7|109750.7|33
1722249330000|2024-07-29 10:35:30|109806.8|109756.8|109806.6|109756.6|109809.2|109759.2|109804.9|109754.9|18
1722249340000|2024-07-29 10:35:40|109809|109759|109807.3|109757.3|109809|109759|109805.2|109755.2|21
1722249350000|2024-07-29 10:35:50|109807.4|109757.4|109811.9|109761.9|109812|109762|109807.4|109757.4|18
1722249360000|2024-07-29 10:36:00|109804.9|109754.9|109806.1|109756.1|109810|109760|109795.3|109745.3|38
1722249370000|2024-07-29 10:36:10|109806|109756|109810.3|109760.3|109810.3|109760.3|109804.4|109754.4|33
1722249380000|2024-07-29 10:36:20|109810.4|109760.4|109809|109759|109810.5|109760.5|109804.5|109754.5|24
1722249390000|2024-07-29 10:36:30|109808.2|109758.2|109801.6|109751.6|109808.3|109758.3|109799.6|109749.6|21
1722249400000|2024-07-29 10:36:40|109801.7|109751.7|109817.3|109767.3|109817.3|109767.3|109801.7|109751.7|26
1722249410000|2024-07-29 10:36:50|109818.3|109768.3|109819.6|109769.6|109819.7|109769.7|109817.3|109767.3|27
1722249420000|2024-07-29 10:37:00|109819.4|109769.4|109815.8|109765.8|109819.6|109769.6|109815.8|109765.8|19
1722249430000|2024-07-29 10:37:10|109815.4|109765.4|109818.7|109768.7|109818.7|109768.7|109815.4|109765.4|13
1722249440000|2024-07-29 10:37:20|109819.1|109769.1|109825.9|109775.9|109825.9|109775.9|109819.1|109769.1|25
1722249450000|2024-07-29 10:37:30|109825.7|109775.7|109826.5|109776.5|109828.4|109778.4|109825.7|109775.7|19
1722249460000|2024-07-29 10:37:40|109826.3|109776.3|109832.6|109782.6|109832.8|109782.8|109826.3|109776.3|23
1722249470000|2024-07-29 10:37:50|109833.1|109783.1|109828.5|109778.5|109834.9|109784.9|109828.5|109778.5|31
1722249480000|2024-07-29 10:38:00|109828.9|109778.9|109829.5|109779.5|109829.8|109779.8|109828.9|109778.9|26
1722249490000|2024-07-29 10:38:10|109829.3|109779.3|109821.1|109771.1|109829.3|109779.3|109820.1|109770.1|29
1722249500000|2024-07-29 10:38:20|109820.9|109770.9|109814.7|109764.7|109820.9|109770.9|109813.5|109763.5|33
1722249510000|2024-07-29 10:38:30|109815.6|109765.6|109814|109764|109815.6|109765.6|109812.6|109762.6|22
1722249520000|2024-07-29 10:38:40|109813.7|109763.7|109813.7|109763.7|109816.2|109766.2|109812|109762|24
1722249530000|2024-07-29 10:38:50|109813.8|109763.8|109811.5|109761.5|109814.1|109764.1|109811.3|109761.3|15
1722249540000|2024-07-29 10:39:00|109811.7|109761.7|109814|109764|109814.4|109764.4|109811.7|109761.7|11
1722249550000|2024-07-29 10:39:10|109815.3|109765.3|109809|109759|109817.2|109767.2|109807.1|109757.1|38
1722249560000|2024-07-29 10:39:20|109808.9|109758.9|109802.5|109752.5|109809|109759|109801.6|109751.6|20
1722249570000|2024-07-29 10:39:30|109802.9|109752.9|109802.4|109752.4|109803.3|109753.3|109801.5|109751.5|10
1722249580000|2024-07-29 10:39:40|109802.5|109752.5|109805.7|109755.7|109807.7|109757.7|109802.2|109752.2|23
1722249590000|2024-07-29 10:39:50|109805.6|109755.6|109804.4|109754.4|109805.7|109755.7|109804.4|109754.4|9
1722249600000|2024-07-29 10:40:00|109805.5|109755.5|109806.4|109756.4|109807.5|109757.5|109805.5|109755.5|10
1722249610000|2024-07-29 10:40:10|109806.5|109756.5|109804.6|109754.6|109806.7|109756.7|109803.9|109753.9|10
1722249620000|2024-07-29 10:40:20|109803.9|109753.9|109804|109754|109804.8|109754.8|109802.4|109752.4|17
1722249630000|2024-07-29 10:40:30|109803.8|109753.8|109810.4|109760.4|109810.5|109760.5|109803.8|109753.8|17
1722249640000|2024-07-29 10:40:40|109810.6|109760.6|109808.9|109758.9|109811.1|109761.1|109808.9|109758.9|21
1722249650000|2024-07-29 10:40:50|109808.5|109758.5|109808|109758|109808.5|109758.5|109807.7|109757.7|8
1722249660000|2024-07-29 10:41:00|109807.7|109757.7|109807.9|109757.9|109808|109758|109807.7|109757.7|4
1722249670000|2024-07-29 10:41:10|109807.8|109757.8|109797.2|109747.2|109808.1|109758.1|109796.7|109746.7|20
1722249680000|2024-07-29 10:41:20|109796.9|109746.9|109798|109748|109798|109748|109793.1|109743.1|28
1722249690000|2024-07-29 10:41:30|109798.4|109748.4|109800.2|109750.2|109800.2|109750.2|109797.2|109747.2|27
1722249700000|2024-07-29 10:41:40|109799.8|109749.8|109802.2|109752.2|109803.5|109753.5|109799.6|109749.6|26
1722249710000|2024-07-29 10:41:50|109802.1|109752.1|109809|109759|109809.1|109759.1|109802.1|109752.1|18
1722249720000|2024-07-29 10:42:00|109808.6|109758.6|109818.6|109768.6|109819.7|109769.7|109808.6|109758.6|23
1722249730000|2024-07-29 10:42:10|109818.4|109768.4|109819.9|109769.9|109819.9|109769.9|109817.6|109767.6|12
1722249740000|2024-07-29 10:42:20|109820|109770|109812.6|109762.6|109821.1|109771.1|109812.2|109762.2|24
1722249750000|2024-07-29 10:42:30|109813|109763|109813.7|109763.7|109814.3|109764.3|109812.8|109762.8|12
1722249760000|2024-07-29 10:42:40|109813.3|109763.3|109817|109767|109817.2|109767.2|109809|109759|20
1722249770000|2024-07-29 10:42:50|109816.9|109766.9|109818.3|109768.3|109818.3|109768.3|109815.9|109765.9|17
1722249780000|2024-07-29 10:43:00|109818.5|109768.5|109817|109767|109818.6|109768.6|109817|109767|20
1722249790000|2024-07-29 10:43:10|109817.5|109767.5|109821.4|109771.4|109821.9|109771.9|109817.5|109767.5|20
1722249800000|2024-07-29 10:43:20|109821.6|109771.6|109818.2|109768.2|109821.6|109771.6|109818.2|109768.2|12
1722249810000|2024-07-29 10:43:30|109818|109768|109821.1|109771.1|109821.3|109771.3|109816.7|109766.7|13
1722249820000|2024-07-29 10:43:40|109822.1|109772.1|109823.8|109773.8|109823.8|109773.8|109820.7|109770.7|15
1722249830000|2024-07-29 10:43:50|109823.5|109773.5|109824|109774|109824.9|109774.9|109823.5|109773.5|8
1722249840000|2024-07-29 10:44:00|109823.8|109773.8|109815.6|109765.6|109823.8|109773.8|109815.6|109765.6|21
1722249850000|2024-07-29 10:44:10|109815.7|109765.7|109817|109767|109818.9|109768.9|109815.7|109765.7|20
1722249860000|2024-07-29 10:44:20|109817.4|109767.4|109819.1|109769.1|109819.1|109769.1|109816.6|109766.6|21
1722249870000|2024-07-29 10:44:30|109819.2|109769.2|109822.5|109772.5|109822.5|109772.5|109819|109769|15
1722249880000|2024-07-29 10:44:40|109822.4|109772.4|109817.3|109767.3|109827|109777|109817.3|109767.3|32
1722249890000|2024-07-29 10:44:50|109817.2|109767.2|109819.5|109769.5|109819.5|109769.5|109816.6|109766.6|8
1722249900000|2024-07-29 10:45:00|109819.3|109769.3|109824.4|109774.4|109825.2|109775.2|109819.3|109769.3|36
1722249910000|2024-07-29 10:45:10|109824.5|109774.5|109838.2|109788.2|109838.8|109788.8|109821|109771|27
1722249920000|2024-07-29 10:45:20|109838|109788|109837.2|109787.2|109838.5|109788.5|109837.2|109787.2|12
1722249930000|2024-07-29 10:45:30|109836.9|109786.9|109825.7|109775.7|109836.9|109786.9|109822.7|109772.7|40
1722249940000|2024-07-29 10:45:40|109826.8|109776.8|109825.7|109775.7|109828|109778|109825.2|109775.2|17
1722249950000|2024-07-29 10:45:50|109825.8|109775.8|109836.1|109786.1|109836.3|109786.3|109824.4|109774.4|19
1722249960000|2024-07-29 10:46:00|109835.7|109785.7|109836.9|109786.9|109836.9|109786.9|109835.6|109785.6|20
1722249970000|2024-07-29 10:46:10|109836.6|109786.6|109841|109791|109841.5|109791.5|109836.4|109786.4|11
1722249980000|2024-07-29 10:46:20|109840.9|109790.9|109842.7|109792.7|109843.5|109793.5|109840.9|109790.9|11
1722249990000|2024-07-29 10:46:30|109842.8|109792.8|109842.4|109792.4|109843.5|109793.5|109842.1|109792.1|17
1722250000000|2024-07-29 10:46:40|109841.6|109791.6|109837.6|109787.6|109841.6|109791.6|109837.6|109787.6|15
1722250010000|2024-07-29 10:46:50|109839.1|109789.1|109839.8|109789.8|109840.3|109790.3|109839.1|109789.1|11
1722250020000|2024-07-29 10:47:00|109840.2|109790.2|109836.8|109786.8|109846.5|109796.5|109836.8|109786.8|31
1722250030000|2024-07-29 10:47:10|109836.4|109786.4|109837.3|109787.3|109837.8|109787.8|109834.6|109784.6|25
1722250040000|2024-07-29 10:47:20|109837.4|109787.4|109836.6|109786.6|109837.4|109787.4|109836.6|109786.6|6
1722250050000|2024-07-29 10:47:30|109835.7|109785.7|109843.7|109793.7|109843.9|109793.9|109835.7|109785.7|18
1722250060000|2024-07-29 10:47:40|109844.1|109794.1|109851.3|109801.3|109852.4|109802.4|109844.1|109794.1|27
1722250070000|2024-07-29 10:47:50|109851.2|109801.2|109851.1|109801.1|109851.2|109801.2|109849.3|109799.3|17
1722250080000|2024-07-29 10:48:00|109850.6|109800.6|109851.4|109801.4|109851.4|109801.4|109850.6|109800.6|11
1722250090000|2024-07-29 10:48:10|109851.6|109801.6|109851.3|109801.3|109851.8|109801.8|109851.2|109801.2|9
1722250100000|2024-07-29 10:48:20|109851.5|109801.5|109858.3|109833.3|109859.4|109834.4|109851.5|109801.5|22
1722250110000|2024-07-29 10:48:30|109858.1|109833.1|109858.1|109833.1|109860|109835|109857.9|109832.9|20
1722250120000|2024-07-29 10:48:40|109857.9|109832.9|109859.2|109834.2|109859.2|109834.2|109851.8|109826.8|34
1722250130000|2024-07-29 10:48:50|109859.5|109834.5|109860.2|109835.2|109862.9|109837.9|109856.2|109831.2|31
1722250140000|2024-07-29 10:49:00|109859.7|109834.7|109863.2|109838.2|109863.8|109838.8|109857.2|109832.2|30
1722250150000|2024-07-29 10:49:10|109864|109839|109867.3|109842.3|109868.1|109843.1|109863.8|109838.8|32
1722250160000|2024-07-29 10:49:20|109867.1|109842.1|109865.5|109840.5|109867.3|109842.3|109863.9|109838.9|23
1722250170000|2024-07-29 10:49:30|109865.2|109840.2|109867.1|109842.1|109867.6|109842.6|109865.2|109840.2|15
1722250180000|2024-07-29 10:49:40|109866.3|109841.3|109867.2|109842.2|109867.2|109842.2|109865|109840|10
1722250190000|2024-07-29 10:49:50|109867.6|109842.6|109875.6|109850.6|109875.6|109850.6|109867.6|109842.6|15
1722250200000|2024-07-29 10:50:00|109875.8|109850.8|109873.6|109848.6|109875.8|109850.8|109873.6|109848.6|15
1722250210000|2024-07-29 10:50:10|109873.8|109848.8|109883.2|109858.2|109883.2|109858.2|109873.8|109848.8|25
1722250220000|2024-07-29 10:50:20|109883.3|109858.3|109893.6|109868.6|109893.7|109868.7|109883.2|109858.2|24
1722250230000|2024-07-29 10:50:30|109893.7|109868.7|109893.5|109868.5|109894.1|109869.1|109892|109867|23
1722250240000|2024-07-29 10:50:40|109893.6|109868.6|109894.4|109869.4|109895.1|109870.1|109893.6|109868.6|15
1722250250000|2024-07-29 10:50:50|109894.2|109869.2|109894.9|109869.9|109899.2|109874.2|109894|109869|30
1722250260000|2024-07-29 10:51:00|109895.1|109870.1|109893.5|109868.5|109898.7|109873.7|109891.6|109866.6|30
1722250270000|2024-07-29 10:51:10|109893.7|109868.7|109904.9|109879.9|109905.3|109880.3|109893.7|109868.7|30
1722250280000|2024-07-29 10:51:20|109904.8|109879.8|109904.1|109879.1|109904.9|109879.9|109901.9|109876.9|24
1722250290000|2024-07-29 10:51:30|109903.9|109878.9|109901.7|109876.7|109903.9|109878.9|109900.6|109875.6|24
1722250300000|2024-07-29 10:51:40|109901.8|109876.8|109901.3|109876.3|109902|109877|109901.3|109876.3|19
1722250310000|2024-07-29 10:51:50|109901.1|109876.1|109900.7|109875.7|109901.6|109876.6|109900.4|109875.4|17
1722250320000|2024-07-29 10:52:00|109900.6|109875.6|109911.7|109886.7|109916.4|109891.4|109900.6|109875.6|30
1722250330000|2024-07-29 10:52:10|109910.9|109885.9|109911.8|109886.8|109912.1|109887.1|109910.9|109885.9|21
1722250340000|2024-07-29 10:52:20|109910.9|109885.9|109913.2|109888.2|109913.2|109888.2|109910.2|109885.2|23
1722250350000|2024-07-29 10:52:30|109913.6|109888.6|109919.4|109894.4|109920.9|109895.9|109913.6|109888.6|21
1722250360000|2024-07-29 10:52:40|109919.9|109894.9|109928.1|109903.1|109928.1|109903.1|109916.4|109891.4|31
1722250370000|2024-07-29 10:52:50|109928.2|109903.2|109930.1|109905.1|109930.3|109905.3|109928.2|109903.2|16
1722250380000|2024-07-29 10:53:00|109929.7|109904.7|109930.5|109905.5|109931|109906|109929.7|109904.7|13
1722250390000|2024-07-29 10:53:10|109929.9|109904.9|109925.6|109900.6|109929.9|109904.9|109921|109896|37
1722250400000|2024-07-29 10:53:20|109925.7|109900.7|109926.6|109901.6|109928|109903|109925.7|109900.7|24
1722250410000|2024-07-29 10:53:30|109926.2|109901.2|109915.2|109890.2|109926.9|109901.9|109914.9|109889.9|29
1722250420000|2024-07-29 10:53:40|109916.1|109891.1|109915.2|109890.2|109918.1|109893.1|109915.2|109890.2|22
1722250430000|2024-07-29 10:53:50|109915.7|109890.7|109906.3|109881.3|109915.9|109890.9|109906.3|109881.3|32
1722250440000|2024-07-29 10:54:00|109906.4|109881.4|109895|109870|109906.4|109881.4|109894.2|109869.2|35
1722250450000|2024-07-29 10:54:10|109895.1|109870.1|109888.7|109863.7|109895.1|109870.1|109888.7|109863.7|43
1722250460000|2024-07-29 10:54:20|109888.2|109863.2|109892.1|109867.1|109892.1|109867.1|109887|109862|32
1722250470000|2024-07-29 10:54:30|109892.2|109867.2|109895|109870|109895|109870|109891.1|109866.1|13
1722250480000|2024-07-29 10:54:40|109894.9|109869.9|109896.1|109871.1|109896.2|109871.2|109894.7|109869.7|16
1722250490000|2024-07-29 10:54:50|109895.8|109870.8|109896.3|109871.3|109897.2|109872.2|109894.2|109869.2|15
1722250500000|2024-07-29 10:55:00|109896.4|109871.4|109890.1|109840.1|109899.2|109872.2|109877.4|109838.1|53
1722250510000|2024-07-29 10:55:10|109890.5|109840.5|109887.2|109837.2|109895.1|109845.1|109880.7|109830.7|40
1722250520000|2024-07-29 10:55:20|109887.6|109837.6|109886.9|109836.9|109891.2|109841.2|109886.8|109836.8|30
1722250530000|2024-07-29 10:55:30|109886.5|109836.5|109865|109840|109886.5|109843|109861.7|109836.4|36
1722250540000|2024-07-29 10:55:40|109864.1|109839.1|109876|109826|109876|109850.3|109862.8|109826|26
1722250550000|2024-07-29 10:55:50|109876.4|109826.4|109882|109832|109883.7|109833.7|109876.4|109826.4|26
1722250560000|2024-07-29 10:56:00|109881.9|109831.9|109871.4|109821.4|109885|109835|109871.4|109821.4|32
1722250570000|2024-07-29 10:56:10|109871.1|109821.1|109866.7|109816.7|109871.1|109821.1|109862.2|109812.2|32
1722250580000|2024-07-29 10:56:20|109867|109817|109873.2|109823.2|109873.2|109823.2|109866.9|109816.9|21
1722250590000|2024-07-29 10:56:30|109873|109823|109877.5|109827.5|109877.5|109827.5|109857.2|109807.2|57
1722250600000|2024-07-29 10:56:40|109878|109828|109877.3|109827.3|109891.3|109841.3|109874.7|109824.7|35
1722250610000|2024-07-29 10:56:50|109877.4|109827.4|109871.5|109821.5|109877.5|109827.5|109868.5|109818.5|26
1722250620000|2024-07-29 10:57:00|109869.9|109819.9|109851.7|109826.7|109870.6|109827.4|109848.2|109814.3|32
1722250630000|2024-07-29 10:57:10|109851.8|109826.8|109842.7|109817.7|109859.8|109834.8|109842.2|109817.2|42
1722250640000|2024-07-29 10:57:20|109848.5|109823.5|109852.7|109827.7|109856.7|109831.7|109848.5|109823.5|48
1722250650000|2024-07-29 10:57:30|109852.8|109827.8|109848.7|109823.7|109853|109828|109848.7|109823.7|31
1722250660000|2024-07-29 10:57:40|109848.8|109823.8|109847.4|109822.4|109851.9|109826.9|109847.3|109822.3|31
1722250670000|2024-07-29 10:57:50|109847.5|109822.5|109844.1|109819.1|109847.5|109822.5|109840.7|109815.7|34
1722250680000|2024-07-29 10:58:00|109844.4|109819.4|109845|109820|109845.2|109820.2|109840.9|109815.9|33
1722250690000|2024-07-29 10:58:10|109844.4|109819.4|109866.1|109841.1|109872.9|109841.3|109843.8|109818.8|24
1722250700000|2024-07-29 10:58:20|109866.2|109841.2|109867.4|109842.4|109868.7|109843.7|109866.2|109841.2|23
1722250710000|2024-07-29 10:58:30|109866.5|109841.5|109865|109840|109866.5|109841.5|109863|109838|18
1722250720000|2024-07-29 10:58:40|109865.1|109840.1|109874.8|109849.8|109874.8|109849.8|109865.1|109840.1|24
1722250730000|2024-07-29 10:58:50|109874.3|109849.3|109885.1|109860.1|109886.2|109861.2|109874.3|109849.3|28
1722250740000|2024-07-29 10:59:00|109885|109860|109916.4|109866.4|109919.5|109878.3|109884.3|109859.3|35
1722250750000|2024-07-29 10:59:10|109916.6|109866.6|109916.9|109866.9|109919.4|109869.4|109916|109866|26
1722250760000|2024-07-29 10:59:20|109916.8|109866.8|109913.8|109863.8|109917.3|109867.3|109912.7|109862.7|24
1722250770000|2024-07-29 10:59:30|109913.7|109863.7|109892.9|109867.9|109913.7|109867.9|109890.9|109859.2|28
1722250780000|2024-07-29 10:59:40|109892.7|109867.7|109894.1|109869.1|109894.2|109869.2|109890.3|109865.3|24
1722250790000|2024-07-29 10:59:50|109894|109869|109895.3|109870.3|109895.4|109870.4|109891.4|109866.4|15
1722250800000|2024-07-29 11:00:00|109895.4|109870.4|109908.6|109883.6|109916.1|109891.1|109894|109869|52
1722250810000|2024-07-29 11:00:10|109909.1|109884.1|109915.3|109890.3|109915.3|109890.3|109906.6|109881.6|43
1722250820000|2024-07-29 11:00:20|109915.6|109890.6|109921.6|109896.6|109922.1|109897.1|109911.4|109886.4|39
1722250830000|2024-07-29 11:00:30|109921.9|109896.9|109935.9|109885.9|109939.8|109899|109921.7|109885.7|20
1722250840000|2024-07-29 11:00:40|109935.7|109885.7|109939.5|109889.5|109939.5|109889.5|109932.4|109882.4|26
1722250850000|2024-07-29 11:00:50|109939.2|109889.2|109937.8|109887.8|109939.2|109889.2|109936.2|109886.2|27
1722250860000|2024-07-29 11:01:00|109937.6|109887.6|109917.6|109892.6|109937.6|109901.2|109917|109887.2|40
1722250870000|2024-07-29 11:01:10|109917.2|109892.2|109919|109894|109920.5|109895.5|109915.5|109890.5|24
1722250880000|2024-07-29 11:01:20|109918.7|109893.7|109926|109901|109926.8|109901.8|109918.7|109893.7|22
1722250890000|2024-07-29 11:01:30|109925.5|109900.5|109919|109894|109925.5|109900.5|109919|109894|16
1722250900000|2024-07-29 11:01:40|109918.4|109893.4|109921.3|109896.3|109921.3|109896.3|109917.4|109892.4|24
1722250910000|2024-07-29 11:01:50|109921.6|109896.6|109923.8|109898.8|109924.6|109899.6|109921.6|109896.6|18
1722250920000|2024-07-29 11:02:00|109923.3|109898.3|109917.5|109892.5|109923.3|109898.3|109916.1|109891.1|27
1722250930000|2024-07-29 11:02:10|109917|109892|109915.2|109890.2|109917.5|109892.5|109909.8|109884.8|34
1722250940000|2024-07-29 11:02:20|109914.7|109889.7|109913.6|109888.6|109916.7|109891.7|109911.8|109886.8|30
1722250950000|2024-07-29 11:02:30|109914.1|109889.1|109928|109903|109928|109903|109913.6|109888.6|33
1722250960000|2024-07-29 11:02:40|109928.1|109903.1|109923.5|109898.5|109930.2|109905.2|109923.3|109898.3|26
1722250970000|2024-07-29 11:02:50|109923.2|109898.2|109927.5|109902.5|109928.9|109903.9|109923.2|109898.2|28
1722250980000|2024-07-29 11:03:00|109928.4|109903.4|109927.9|109902.9|109931.2|109906.2|109927.9|109902.9|17
1722250990000|2024-07-29 11:03:10|109925.7|109900.7|109929.1|109904.1|109929.1|109904.1|109922.2|109897.2|24
1722251000000|2024-07-29 11:03:20|109928.9|109903.9|109931.8|109906.8|109932|109907|109928.9|109903.9|16
1722251010000|2024-07-29 11:03:30|109931.3|109906.3|109914.6|109889.6|109931.3|109906.3|109914.6|109889.6|36
1722251020000|2024-07-29 11:03:40|109913.8|109888.8|109916.1|109891.1|109916.2|109891.2|109912.5|109887.5|23
1722251030000|2024-07-29 11:03:50|109916|109891|109918.6|109893.6|109921|109896|109915|109890|30
1722251040000|2024-07-29 11:04:00|109918.7|109893.7|109924.4|109899.4|109924.7|109899.7|109918.7|109893.7|32
1722251050000|2024-07-29 11:04:10|109924.7|109899.7|109912.9|109887.9|109924.9|109899.9|109912.9|109887.9|30
1722251060000|2024-07-29 11:04:20|109913.7|109888.7|109906.1|109881.1|109913.7|109888.7|109903.1|109878.1|27
1722251070000|2024-07-29 11:04:30|109906.3|109881.3|109904.6|109879.6|109909|109884|109904.6|109879.6|31
1722251080000|2024-07-29 11:04:40|109904.4|109879.4|109902.4|109877.4|109904.4|109879.4|109901.9|109876.9|16
1722251090000|2024-07-29 11:04:50|109902.3|109877.3|109902.7|109877.7|109903|109878|109902.1|109877.1|10
1722251100000|2024-07-29 11:05:00|109902|109877|109901.3|109876.3|109902|109877|109896.5|109871.5|23
1722251110000|2024-07-29 11:05:10|109902.3|109877.3|109907.3|109882.3|109907.4|109882.4|109902.3|109877.3|20
1722251120000|2024-07-29 11:05:20|109906.7|109881.7|109905.2|109880.2|109907.3|109882.3|109904.6|109879.6|12
1722251130000|2024-07-29 11:05:30|109905.5|109880.5|109909.6|109884.6|109911.5|109886.5|109905.5|109880.5|18
1722251140000|2024-07-29 11:05:40|109909.5|109884.5|109917.6|109892.6|109917.6|109892.6|109907.5|109882.5|24
1722251150000|2024-07-29 11:05:50|109917.3|109892.3|109919.2|109894.2|109920|109895|109917.3|109892.3|26
1722251160000|2024-07-29 11:06:00|109919.3|109894.3|109920.5|109895.5|109921.9|109896.9|109919.3|109894.3|23
1722251170000|2024-07-29 11:06:10|109920.8|109895.8|109921.3|109896.3|109921.3|109896.3|109920.8|109895.8|4
1722251180000|2024-07-29 11:06:20|109921.2|109896.2|109932.9|109907.9|109934.6|109909.6|109920.8|109895.8|22
1722251190000|2024-07-29 11:06:30|109932.5|109907.5|109910.1|109885.1|109932.7|109907.7|109910.1|109885.1|31
1722251200000|2024-07-29 11:06:40|109909.8|109884.8|109907.9|109882.9|109909.8|109884.8|109907.5|109882.5|19
1722251210000|2024-07-29 11:06:50|109908.2|109883.2|109900.5|109875.5|109908.2|109883.2|109900.4|109875.4|23
1722251220000|2024-07-29 11:07:00|109898.5|109873.5|109897|109872|109898.5|109873.5|109896.3|109871.3|27
1722251230000|2024-07-29 11:07:10|109896.8|109871.8|109903.5|109878.5|109903.7|109878.7|109896.3|109871.3|23
1722251240000|2024-07-29 11:07:20|109903.3|109878.3|109903.2|109878.2|109903.4|109878.4|109903.1|109878.1|5
1722251250000|2024-07-29 11:07:30|109903.3|109878.3|109901.7|109876.7|109903.5|109878.5|109900.2|109875.2|28
1722251260000|2024-07-29 11:07:40|109901.5|109876.5|109902.5|109877.5|109902.8|109877.8|109900.6|109875.6|25
1722251270000|2024-07-29 11:07:50|109902.4|109877.4|109903.3|109878.3|109903.3|109878.3|109901.4|109876.4|9
1722251280000|2024-07-29 11:08:00|109902.5|109877.5|109903.7|109878.7|109906.6|109881.6|109899.5|109874.5|27
1722251290000|2024-07-29 11:08:10|109903.8|109878.8|109900.1|109875.1|109903.9|109878.9|109899.2|109874.2|26
1722251300000|2024-07-29 11:08:20|109900.4|109875.4|109900.1|109875.1|109900.9|109875.9|109900|109875|9
1722251310000|2024-07-29 11:08:30|109900.3|109875.3|109905.5|109880.5|109905.5|109880.5|109900.1|109875.1|17
1722251320000|2024-07-29 11:08:40|109906.4|109881.4|109915.3|109890.3|109915.8|109890.8|109906.4|109881.4|19
1722251330000|2024-07-29 11:08:50|109915.1|109890.1|109919.3|109894.3|109919.3|109894.3|109915|109890|15
1722251340000|2024-07-29 11:09:00|109919.5|109894.5|109917|109892|109920.4|109895.4|109917|109892|29
1722251350000|2024-07-29 11:09:10|109915.1|109890.1|109919.4|109894.4|109919.5|109894.5|109913.9|109888.9|18
1722251360000|2024-07-29 11:09:20|109919.2|109894.2|109919.6|109894.6|109920.1|109895.1|109916|109891|30
1722251370000|2024-07-29 11:09:30|109920.1|109895.1|109926.5|109901.5|109926.5|109901.5|109920.1|109895.1|17
1722251380000|2024-07-29 11:09:40|109927.3|109902.3|109928.4|109903.4|109928.4|109903.4|109922.7|109897.7|22
1722251390000|2024-07-29 11:09:50|109928|109903|109929.5|109904.5|109929.5|109904.5|109928|109903|15
1722251400000|2024-07-29 11:10:00|109929.3|109904.3|109933.7|109908.7|109934|109909|109929.3|109904.3|13
1722251410000|2024-07-29 11:10:10|109933.5|109908.5|109934.1|109909.1|109935.1|109910.1|109928.3|109903.3|14
1722251420000|2024-07-29 11:10:20|109934.5|109909.5|109954.1|109929.1|109959.3|109934.3|109934.4|109909.4|30
1722251430000|2024-07-29 11:10:30|109953.5|109928.5|109959.4|109934.4|109959.4|109934.4|109952.3|109927.3|37
1722251440000|2024-07-29 11:10:40|109959.3|109934.3|109960.3|109935.3|109960.3|109935.3|109958.4|109933.4|17
1722251450000|2024-07-29 11:10:50|109960.5|109935.5|109966.2|109941.2|109966.3|109941.3|109960.2|109935.2|33
1722251460000|2024-07-29 11:11:00|109965.7|109940.7|109966.2|109941.2|109966.6|109941.6|109965|109940|22
1722251470000|2024-07-29 11:11:10|109965.8|109940.8|109962.1|109937.1|109965.8|109940.8|109962.1|109937.1|18
1722251480000|2024-07-29 11:11:20|109961.3|109936.3|109960|109935|109961.8|109936.8|109957.4|109932.4|24
1722251490000|2024-07-29 11:11:30|109958.9|109933.9|109952.7|109927.7|109958.9|109933.9|109951.3|109926.3|35
1722251500000|2024-07-29 11:11:40|109951.5|109926.5|109949.8|109924.8|109951.7|109926.7|109948|109923|21
1722251510000|2024-07-29 11:11:50|109949.6|109924.6|109951.1|109926.1|109953.5|109928.5|109949.6|109924.6|26
1722251520000|2024-07-29 11:12:00|109950.7|109925.7|109953|109928|109953|109928|109950.7|109925.7|22
1722251530000|2024-07-29 11:12:10|109952.2|109927.2|109954.3|109929.3|109954.7|109929.7|109952.2|109927.2|22
1722251540000|2024-07-29 11:12:20|109954.2|109929.2|109955.5|109930.5|109955.5|109930.5|109953.9|109928.9|9
1722251550000|2024-07-29 11:12:30|109955.2|109930.2|109951.6|109926.6|109955.2|109930.2|109951.6|109926.6|23
1722251560000|2024-07-29 11:12:40|109946.9|109921.9|109943|109918|109946.9|109921.9|109942.5|109917.5|33
1722251570000|2024-07-29 11:12:50|109942.9|109917.9|109945|109920|109945|109920|109942.8|109917.8|15
1722251580000|2024-07-29 11:13:00|109946.3|109921.3|109946.8|109921.8|109947.4|109922.4|109945.3|109920.3|26
1722251590000|2024-07-29 11:13:10|109946.6|109921.6|109953.1|109928.1|109953.1|109928.1|109944.6|109919.6|24
1722251600000|2024-07-29 11:13:20|109952.9|109927.9|109949.4|109924.4|109955.1|109930.1|109949.4|109924.4|22
1722251610000|2024-07-29 11:13:30|109948.9|109923.9|109948.3|109923.3|109948.9|109923.9|109946.2|109921.2|32
1722251620000|2024-07-29 11:13:40|109948.4|109923.4|109955.6|109930.6|109955.6|109930.6|109948.2|109923.2|30
1722251630000|2024-07-29 11:13:50|109955.8|109930.8|109957.6|109932.6|109957.9|109932.9|109955.8|109930.8|12
1722251640000|2024-07-29 11:14:00|109956.9|109931.9|109955.2|109930.2|109957.6|109932.6|109954.9|109929.9|16
1722251650000|2024-07-29 11:14:10|109955.3|109930.3|109949.6|109924.6|109955.3|109930.3|109949.6|109924.6|16
1722251660000|2024-07-29 11:14:20|109949.7|109924.7|109948|109923|109949.7|109924.7|109947.4|109922.4|16
1722251670000|2024-07-29 11:14:30|109948.2|109923.2|109950.2|109925.2|109950.3|109925.3|109948.2|109923.2|15
1722251680000|2024-07-29 11:14:40|109950.3|109925.3|109951.9|109926.9|109952.1|109927.1|109950.3|109925.3|10
1722251690000|2024-07-29 11:14:50|109952.3|109927.3|109956.4|109931.4|109956.4|109931.4|109952.1|109927.1|20
1722251700000|2024-07-29 11:15:00|109956.6|109931.6|109968.6|109943.6|109969.2|109944.2|109956.6|109931.6|29
1722251710000|2024-07-29 11:15:10|109968.8|109943.8|109965.7|109940.7|109974.3|109949.3|109965.7|109940.7|30
1722251720000|2024-07-29 11:15:20|109965.4|109940.4|109959.1|109934.1|109965.4|109940.4|109958.9|109933.9|24
1722251730000|2024-07-29 11:15:30|109958.8|109933.8|109964.1|109939.1|109964.1|109939.1|109958.7|109933.7|13
1722251740000|2024-07-29 11:15:40|109963.5|109938.5|109963.9|109938.9|109963.9|109938.9|109961.9|109936.9|7
1722251750000|2024-07-29 11:15:50|109963.5|109938.5|109962.7|109937.7|109965.5|109940.5|109961.9|109936.9|19
1722251760000|2024-07-29 11:16:00|109962.8|109937.8|109963.9|109938.9|109964.3|109939.3|109962.2|109937.2|14
1722251770000|2024-07-29 11:16:10|109963.4|109938.4|109959.9|109934.9|109963.4|109938.4|109959.9|109934.9|29
1722251780000|2024-07-29 11:16:20|109960|109935|109952.5|109927.5|109960.7|109935.7|109952.5|109927.5|25
1722251790000|2024-07-29 11:16:30|109950.7|109925.7|109944.8|109919.8|109950.7|109925.7|109944|109919|31
1722251800000|2024-07-29 11:16:40|109944.7|109919.7|109957.6|109932.6|109958|109933|109944.6|109919.6|37
1722251810000|2024-07-29 11:16:50|109957.3|109932.3|109949.7|109924.7|109957.3|109932.3|109949.7|109924.7|25
1722251820000|2024-07-29 11:17:00|109949.3|109924.3|109948.3|109923.3|109949.3|109924.3|109948.2|109923.2|14
1722251830000|2024-07-29 11:17:10|109948.1|109923.1|109946.1|109921.1|109948.1|109923.1|109945.7|109920.7|12
1722251840000|2024-07-29 11:17:20|109946.2|109921.2|109941.3|109916.3|109946.4|109921.4|109941.3|109916.3|13
1722251850000|2024-07-29 11:17:30|109940.2|109915.2|109935.3|109910.3|109940.2|109915.2|109935.1|109910.1|29
1722251860000|2024-07-29 11:17:40|109935.4|109910.4|109935.1|109910.1|109936.6|109911.6|109934|109909|22
1722251870000|2024-07-29 11:17:50|109934.9|109909.9|109935.1|109910.1|109935.1|109910.1|109934.9|109909.9|3
1722251880000|2024-07-29 11:18:00|109935.7|109910.7|109933.2|109908.2|109935.9|109910.9|109932.3|109907.3|10
1722251890000|2024-07-29 11:18:10|109933.4|109908.4|109933.3|109908.3|109933.4|109908.4|109933.2|109908.2|5
1722251900000|2024-07-29 11:18:20|109933.6|109908.6|109935|109910|109935|109910|109933.6|109908.6|12
1722251910000|2024-07-29 11:18:30|109935.1|109910.1|109951.1|109926.1|109964.4|109939.4|109935.1|109910.1|36
1722251920000|2024-07-29 11:18:40|109950.9|109925.9|109957.5|109932.5|109957.5|109932.5|109948.6|109923.6|32
1722251930000|2024-07-29 11:18:50|109957.3|109932.3|109961.3|109936.3|109963.9|109938.9|109956.8|109931.8|23
1722251940000|2024-07-29 11:19:00|109961.6|109936.6|109960.8|109935.8|109965.1|109940.1|109960.6|109935.6|27
1722251950000|2024-07-29 11:19:10|109960.5|109935.5|109963.2|109938.2|109963.3|109938.3|109960.1|109935.1|19
1722251960000|2024-07-29 11:19:20|109963|109938|109963.9|109938.9|109963.9|109938.9|109962.9|109937.9|16
1722251970000|2024-07-29 11:19:30|109964.5|109939.5|109966.1|109941.1|109967|109942|109964.4|109939.4|18
1722251980000|2024-07-29 11:19:40|109966.3|109941.3|109963.6|109938.6|109966.3|109941.3|109963.1|109938.1|6
1722251990000|2024-07-29 11:19:50|109963.9|109938.9|109963.6|109938.6|109964.3|109939.3|109963.3|109938.3|9
1722252000000|2024-07-29 11:20:00|109963.7|109938.7|109966|109941|109966|109941|109963.7|109938.7|16
1722252010000|2024-07-29 11:20:10|109966.1|109941.1|109966.4|109941.4|109967.7|109942.7|109965.8|109940.8|14
1722252020000|2024-07-29 11:20:20|109966.2|109941.2|109966.6|109941.6|109968.2|109943.2|109966.2|109941.2|15
1722252030000|2024-07-29 11:20:30|109966.5|109941.5|109962.5|109937.5|109966.5|109941.5|109962.2|109937.2|12
1722252040000|2024-07-29 11:20:40|109962.8|109937.8|109963.1|109938.1|109963.4|109938.4|109962.2|109937.2|10
1722252050000|2024-07-29 11:20:50|109962.8|109937.8|109961.9|109936.9|109962.8|109937.8|109961.9|109936.9|5
1722252060000|2024-07-29 11:21:00|109961.6|109936.6|109957.7|109932.7|109961.9|109936.9|109955|109930|27
1722252070000|2024-07-29 11:21:10|109957.9|109932.9|109964.5|109939.5|109965.1|109940.1|109957.9|109932.9|17
1722252080000|2024-07-29 11:21:20|109965|109940|109995.3|109970.3|109995.4|109970.4|109965|109940|30
1722252090000|2024-07-29 11:21:30|109995.4|109970.4|109990.2|109965.2|109995.9|109970.9|109989.8|109964.8|29
1722252100000|2024-07-29 11:21:40|109990.9|109965.9|109988.9|109963.9|109993.7|109968.7|109988.2|109963.2|25
1722252110000|2024-07-29 11:21:50|109988.7|109963.7|109991.7|109966.7|109991.7|109966.7|109988.3|109963.3|20
1722252120000|2024-07-29 11:22:00|109991.3|109966.3|109995.3|109970.3|109995.4|109970.4|109990.5|109965.5|27
1722252130000|2024-07-29 11:22:10|109995.4|109970.4|109991.5|109966.5|109998.2|109973.2|109991.3|109966.3|31
1722252140000|2024-07-29 11:22:20|109992|109967|109980.2|109955.2|109992.2|109967.2|109980.2|109955.2|32
1722252150000|2024-07-29 11:22:30|109977.7|109952.7|109980.1|109955.1|109981.1|109956.1|109974.2|109949.2|37
1722252160000|2024-07-29 11:22:40|109979.3|109954.3|109977.6|109952.6|109981.7|109956.7|109977.6|109952.6|19
1722252170000|2024-07-29 11:22:50|109977.5|109952.5|109976.2|109951.2|109977.6|109952.6|109975.7|109950.7|12
1722252180000|2024-07-29 11:23:00|109973.5|109948.5|109975.9|109950.9|109976.3|109951.3|109972.6|109947.6|17
1722252190000|2024-07-29 11:23:10|109975.2|109950.2|109974.2|109949.2|109976.7|109951.7|109974.1|109949.1|11
1722252200000|2024-07-29 11:23:20|109973.4|109948.4|109969.5|109944.5|109973.4|109948.4|109968.1|109943.1|20
1722252210000|2024-07-29 11:23:30|109969.1|109944.1|109967.9|109942.9|109969.7|109944.7|109967.9|109942.9|14
1722252220000|2024-07-29 11:23:40|109968.1|109943.1|109968.2|109943.2|109969.4|109944.4|109968.1|109943.1|8
1722252230000|2024-07-29 11:23:50|109968.3|109943.3|109967.2|109942.2|109968.3|109943.3|109967.1|109942.1|8
1722252240000|2024-07-29 11:24:00|109967.3|109942.3|109943.1|109918.1|109967.3|109942.3|109943.1|109918.1|20
1722252250000|2024-07-29 11:24:10|109942.9|109917.9|109934.2|109909.2|109943.1|109918.1|109934.2|109909.2|45
1722252260000|2024-07-29 11:24:20|109933|109908|109938.7|109913.7|109938.7|109913.7|109930.9|109905.9|32
1722252270000|2024-07-29 11:24:30|109938.1|109913.1|109931.3|109906.3|109938.1|109913.1|109930.8|109905.8|25
1722252280000|2024-07-29 11:24:40|109931.6|109906.6|109935.8|109910.8|109935.9|109910.9|109930.5|109905.5|23
1722252290000|2024-07-29 11:24:50|109936.3|109911.3|109938.2|109913.2|109938.7|109913.7|109936.3|109911.3|16
1722252300000|2024-07-29 11:25:00|109938.1|109913.1|109943.9|109918.9|109944.3|109919.3|109937.6|109912.6|30
1722252310000|2024-07-29 11:25:10|109943.5|109918.5|109942.6|109917.6|109943.5|109918.5|109940.4|109915.4|14
1722252320000|2024-07-29 11:25:20|109942.4|109917.4|109941.8|109916.8|109942.4|109917.4|109941.6|109916.6|13
1722252330000|2024-07-29 11:25:30|109941.4|109916.4|109943.3|109918.3|109943.3|109918.3|109941.4|109916.4|12
1722252340000|2024-07-29 11:25:40|109943.6|109918.6|109944.8|109919.8|109945|109920|109943.4|109918.4|12
1722252350000|2024-07-29 11:25:50|109944.6|109919.6|109953.4|109928.4|109954.8|109929.8|109944.6|109919.6|26
1722252360000|2024-07-29 11:26:00|109953.7|109928.7|109951.1|109926.1|109956|109931|109950.9|109925.9|32
1722252370000|2024-07-29 11:26:10|109951.3|109926.3|109955.7|109930.7|109956.1|109931.1|109951.3|109926.3|20
1722252380000|2024-07-29 11:26:20|109956|109931|109964.7|109939.7|109964.8|109939.8|109956|109931|32
1722252390000|2024-07-29 11:26:30|109964.3|109939.3|109963.8|109938.8|109964.3|109939.3|109962.7|109937.7|16
1722252400000|2024-07-29 11:26:40|109963.7|109938.7|109964.9|109939.9|109966.9|109941.9|109963.7|109938.7|21
1722252410000|2024-07-29 11:26:50|109963.9|109938.9|109972.1|109947.1|109972.1|109947.1|109963.8|109938.8|30
1722252420000|2024-07-29 11:27:00|109971.6|109946.6|109971.5|109946.5|109971.6|109946.6|109970|109945|9
1722252430000|2024-07-29 11:27:10|109971.1|109946.1|109968|109943|109971.2|109946.2|109966.6|109941.6|21
1722252440000|2024-07-29 11:27:20|109967.7|109942.7|109971.8|109946.8|109971.8|109946.8|109967.1|109942.1|22
1722252450000|2024-07-29 11:27:30|109972.1|109947.1|109955.1|109930.1|109974.5|109949.5|109953|109928|44
1722252460000|2024-07-29 11:27:40|109955.3|109930.3|109960|109935|109960.3|109935.3|109954.5|109929.5|25
1722252470000|2024-07-29 11:27:50|109960.1|109935.1|109960.2|109935.2|109961.7|109936.7|109959.6|109934.6|23
1722252480000|2024-07-29 11:28:00|109960.5|109935.5|109954.6|109929.6|109963.7|109938.7|109954.6|109929.6|36
1722252490000|2024-07-29 11:28:10|109954.4|109929.4|109959.8|109934.8|109960|109935|109952.6|109927.6|31
1722252500000|2024-07-29 11:28:20|109959.7|109934.7|109958.5|109933.5|109960.8|109935.8|109958.4|109933.4|17
1722252510000|2024-07-29 11:28:30|109958.4|109933.4|109956.8|109931.8|109958.4|109933.4|109956.8|109931.8|11
1722252520000|2024-07-29 11:28:40|109956.7|109931.7|109954.8|109929.8|109956.9|109931.9|109954.8|109929.8|18
1722252530000|2024-07-29 11:28:50|109954.6|109929.6|109955.2|109930.2|109956.7|109931.7|109951.4|109926.4|22
1722252540000|2024-07-29 11:29:00|109955|109930|109961.7|109936.7|109961.7|109936.7|109954.8|109929.8|34
1722252550000|2024-07-29 11:29:10|109962.6|109937.6|109970.7|109945.7|109971.2|109946.2|109962.6|109937.6|33
1722252560000|2024-07-29 11:29:20|109971.2|109946.2|109969.5|109944.5|109972.1|109947.1|109968.5|109943.5|28
1722252570000|2024-07-29 11:29:30|109969.6|109944.6|109970.8|109945.8|109970.8|109945.8|109968.2|109943.2|21
1722252580000|2024-07-29 11:29:40|109970.7|109945.7|109986.8|109961.8|109994.6|109969.6|109970.4|109945.4|32
1722252590000|2024-07-29 11:29:50|109986.6|109961.6|109981.6|109956.6|109988.3|109963.3|109981.6|109956.6|29
1722252600000|2024-07-29 11:30:00|109981.5|109956.5|109987.6|109962.6|109988.2|109963.2|109981|109956|27
1722252610000|2024-07-29 11:30:10|109987.9|109962.9|109983.6|109958.6|109987.9|109962.9|109983.6|109958.6|18
1722252620000|2024-07-29 11:30:20|109983.5|109958.5|109981.2|109956.2|109983.7|109958.7|109981|109956|17
1722252630000|2024-07-29 11:30:30|109981.4|109956.4|109979.8|109954.8|109983.1|109958.1|109976.3|109951.3|29
1722252640000|2024-07-29 11:30:40|109979.7|109954.7|109978.1|109953.1|109979.9|109954.9|109978.1|109953.1|12
1722252650000|2024-07-29 11:30:50|109979.3|109954.3|109981.5|109956.5|109981.5|109956.5|109979.3|109954.3|13
1722252660000|2024-07-29 11:31:00|109981.9|109956.9|109976.2|109951.2|109981.9|109956.9|109974.7|109949.7|28
1722252670000|2024-07-29 11:31:10|109976.1|109951.1|109976.8|109951.8|109978.3|109953.3|109974.4|109949.4|24
1722252680000|2024-07-29 11:31:20|109976.2|109951.2|109953.5|109928.5|109976.2|109951.2|109953.5|109928.5|41
1722252690000|2024-07-29 11:31:30|109952.4|109927.4|109949.7|109924.7|109952.5|109927.5|109949.3|109924.3|28
1722252700000|2024-07-29 11:31:40|109950.4|109925.4|109951|109926|109951.4|109926.4|109949.7|109924.7|24
1722252710000|2024-07-29 11:31:50|109950.5|109925.5|109959.1|109934.1|109971.9|109946.9|109950.5|109925.5|29
1722252720000|2024-07-29 11:32:00|109959.3|109934.3|109960.1|109935.1|109960.1|109935.1|109957.1|109932.1|34
1722252730000|2024-07-29 11:32:10|109960.5|109935.5|109959.8|109934.8|109960.5|109935.5|109958.5|109933.5|23
1722252740000|2024-07-29 11:32:20|109959.7|109934.7|109966.6|109941.6|109969.8|109944.8|109959.6|109934.6|38
1722252750000|2024-07-29 11:32:30|109966.7|109941.7|109962.6|109937.6|109967.2|109942.2|109961.2|109936.2|19
1722252760000|2024-07-29 11:32:40|109962.5|109937.5|109968.1|109943.1|109969.1|109944.1|109962.3|109937.3|34
1722252770000|2024-07-29 11:32:50|109968.2|109943.2|109973.2|109948.2|109973.9|109948.9|109968.2|109943.2|26
1722252780000|2024-07-29 11:33:00|109973.6|109948.6|109980.5|109955.5|109980.7|109955.7|109973.3|109948.3|26
1722252790000|2024-07-29 11:33:10|109979.9|109954.9|109977.1|109952.1|109979.9|109954.9|109974.7|109949.7|29
1722252800000|2024-07-29 11:33:20|109977.4|109952.4|109979|109954|109979|109954|109977.3|109952.3|14
1722252810000|2024-07-29 11:33:30|109978.6|109953.6|109982.1|109957.1|109982.1|109957.1|109978.6|109953.6|19
1722252820000|2024-07-29 11:33:40|109984.2|109959.2|109991.3|109966.3|109992|109967|109984.2|109959.2|28
1722252830000|2024-07-29 11:33:50|109991.4|109966.4|109995.9|109970.9|109996.5|109971.5|109989.4|109964.4|23
1722252840000|2024-07-29 11:34:00|109996.2|109971.2|110004.2|109979.2|110007.6|109982.6|109996.2|109971.2|28
1722252850000|2024-07-29 11:34:10|110004.1|109979.1|110008|109983|110008.5|109983.5|110003.4|109978.4|25
1722252860000|2024-07-29 11:34:20|110010.2|109985.2|110006.3|109981.3|110010.2|109985.2|110004.7|109979.7|20
1722252870000|2024-07-29 11:34:30|110006.4|109981.4|110008.1|109983.1|110009|109984|110006.1|109981.1|20
1722252880000|2024-07-29 11:34:40|110008.2|109983.2|110012|109987|110013.2|109988.2|110008.1|109983.1|14
1722252890000|2024-07-29 11:34:50|110011.9|109986.9|110011.7|109986.7|110013|109988|110011.2|109986.2|17
1722252900000|2024-07-29 11:35:00|110011.6|109986.6|110031.4|109981.4|110031.4|109993.3|110011.3|109980.9|30
1722252910000|2024-07-29 11:35:10|110030.9|109980.9|110033.2|109983.2|110033.8|109983.8|110030.9|109980.9|16
1722252920000|2024-07-29 11:35:20|110033.6|109983.6|110034|109984|110034.2|109984.2|110031.7|109981.7|23
1722252930000|2024-07-29 11:35:30|110033.9|109983.9|110032.9|109982.9|110033.9|109983.9|110031.5|109981.5|15
1722252940000|2024-07-29 11:35:40|110033.3|109983.3|110024.2|109974.2|110033.5|109983.5|110023.4|109973.4|20
1722252950000|2024-07-29 11:35:50|110024|109974|110023.3|109973.3|110024.5|109974.5|110022.7|109972.7|27
1722252960000|2024-07-29 11:36:00|110023.1|109973.1|110024|109974|110025.5|109975.5|110021.3|109971.3|41
1722252970000|2024-07-29 11:36:10|110023.8|109973.8|110026.9|110001.9|110027.1|110002.1|110015.2|109968.2|27
1722252980000|2024-07-29 11:36:20|110027.1|110002.1|110030|110005|110030|110005|110027.1|110002.1|14
1722252990000|2024-07-29 11:36:30|110030.4|110005.4|110030.1|110005.1|110030.8|110005.8|110029.4|110004.4|8
1722253000000|2024-07-29 11:36:40|110029.6|110004.6|110032|110007|110032|110007|110029.6|110004.6|8
1722253010000|2024-07-29 11:36:50|110031.7|110006.7|110031.6|110006.6|110032.3|110007.3|110031.5|110006.5|11
1722253020000|2024-07-29 11:37:00|110031.5|110006.5|110035.8|110010.8|110036.2|110011.2|110031.5|110006.5|10
1722253030000|2024-07-29 11:37:10|110035.9|110010.9|110035.8|110010.8|110037.1|110012.1|110034.3|110009.3|27
1722253040000|2024-07-29 11:37:20|110036.3|110011.3|110043.4|110018.4|110046.4|110021.4|110036.2|110011.2|36
1722253050000|2024-07-29 11:37:30|110043.3|110018.3|110038.8|110013.8|110043.3|110018.3|110038.5|110013.5|21
1722253060000|2024-07-29 11:37:40|110039.1|110014.1|110035.4|110010.4|110041.4|110016.4|110035.4|110010.4|33
1722253070000|2024-07-29 11:37:50|110035.2|110010.2|110030.8|110005.8|110037.5|110012.5|110030.3|110005.3|32
1722253080000|2024-07-29 11:38:00|110031.2|110006.2|110029.9|110004.9|110037.4|110012.4|110029.2|110004.2|34
1722253090000|2024-07-29 11:38:10|110030.4|110005.4|110030.5|110005.5|110030.6|110005.6|110030.1|110005.1|9
1722253100000|2024-07-29 11:38:20|110030.6|110005.6|110030.3|110005.3|110030.9|110005.9|110027.8|110002.8|21
1722253110000|2024-07-29 11:38:30|110030.2|110005.2|110030.6|110005.6|110030.6|110005.6|110029.9|110004.9|8
1722253120000|2024-07-29 11:38:40|110030.9|110005.9|110029.7|110004.7|110031.1|110006.1|110029.5|110004.5|8
1722253130000|2024-07-29 11:38:50|110029.8|110004.8|110030.9|110005.9|110032.6|110007.6|110028.9|110003.9|23
1722253140000|2024-07-29 11:39:00|110030.4|110005.4|110030.4|110005.4|110031.3|110006.3|110028.9|110003.9|20
1722253150000|2024-07-29 11:39:10|110030.6|110005.6|110030.2|110005.2|110031.4|110006.4|110029.4|110004.4|9
1722253160000|2024-07-29 11:39:20|110029.7|110004.7|110030.3|110005.3|110030.5|110005.5|110029.5|110004.5|11
1722253170000|2024-07-29 11:39:30|110029.8|110004.8|110028.8|110003.8|110030.3|110005.3|110027.4|110002.4|19
1722253180000|2024-07-29 11:39:40|110029.3|110004.3|110034.1|110009.1|110034.2|110009.2|110028.9|110003.9|22
1722253190000|2024-07-29 11:39:50|110033.1|110008.1|110031.4|110006.4|110033.1|110008.1|110031.4|110006.4|6
1722253200000|2024-07-29 11:40:00|110030.8|110005.8|110028.5|110003.5|110032.4|110007.4|110027.5|110002.5|21
1722253210000|2024-07-29 11:40:10|110028.8|110003.8|110029.2|110004.2|110032.8|110007.8|110028.5|110003.5|27
1722253220000|2024-07-29 11:40:20|110029.5|110004.5|110024.3|109999.3|110029.7|110004.7|110022.5|109997.5|18
1722253230000|2024-07-29 11:40:30|110024.4|109999.4|110032.7|110007.7|110032.7|110007.7|110023.1|109998.1|36
1722253240000|2024-07-29 11:40:40|110033.1|110008.1|110032.2|110007.2|110035.5|110010.5|110032.2|110007.2|24
1722253250000|2024-07-29 11:40:50|110032.5|110007.5|110033.1|110008.1|110033.1|110008.1|110031.8|110006.8|14
1722253260000|2024-07-29 11:41:00|110033|110008|110031|110006|110038|110013|110030.8|110005.8|28
1722253270000|2024-07-29 11:41:10|110031.1|110006.1|110019.2|109994.2|110036.1|110011.1|110016.8|109991.8|20
1722253280000|2024-07-29 11:41:20|110019|109994|110027.9|110002.9|110029.6|110004.6|110018.1|109993.1|19
1722253290000|2024-07-29 11:41:30|110028.1|110003.1|110027.1|110002.1|110028.5|110003.5|110023.5|109998.5|21
1722253300000|2024-07-29 11:41:40|110027.5|110002.5|110029.4|110004.4|110029.4|110004.4|110027.5|110002.5|15
1722253310000|2024-07-29 11:41:50|110029.3|110004.3|110028.9|110003.9|110029.3|110004.3|110027.8|110002.8|12
1722253320000|2024-07-29 11:42:00|110028.7|110003.7|110033.5|110008.5|110033.5|110008.5|110028.7|110003.7|38
1722253330000|2024-07-29 11:42:10|110032.9|110007.9|110040.1|110015.1|110040.1|110015.1|110032.8|110007.8|28
1722253340000|2024-07-29 11:42:20|110040.6|110015.6|110041.9|110016.9|110041.9|110016.9|110040.6|110015.6|9
1722253350000|2024-07-29 11:42:30|110042.3|110017.3|110041|110016|110042.3|110017.3|110041|110016|10
1722253360000|2024-07-29 11:42:40|110041.2|110016.2|110037.9|110012.9|110041.2|110016.2|110037.5|110012.5|17
1722253370000|2024-07-29 11:42:50|110038|110013|110034.6|110009.6|110039.6|110014.6|110034.3|110009.3|29
1722253380000|2024-07-29 11:43:00|110034.5|110009.5|110037.2|110012.2|110037.2|110012.2|110033.7|110008.7|33
1722253390000|2024-07-29 11:43:10|110037.3|110012.3|110036.8|110011.8|110037.5|110012.5|110035.7|110010.7|14
1722253400000|2024-07-29 11:43:20|110036.2|110011.2|110036.3|110011.3|110037.7|110012.7|110034.8|110009.8|25
1722253410000|2024-07-29 11:43:30|110036.1|110011.1|110049.4|110024.4|110052.2|110027.2|110036.1|110011.1|38
1722253420000|2024-07-29 11:43:40|110049.5|110024.5|110049.7|110024.7|110049.9|110024.9|110047.5|110022.5|29
1722253430000|2024-07-29 11:43:50|110050.1|110025.1|110051|110026|110052.8|110027.8|110050.1|110025.1|13
1722253440000|2024-07-29 11:44:00|110050.8|110025.8|110052.1|110027.1|110052.1|110027.1|110050.3|110025.3|18
1722253450000|2024-07-29 11:44:10|110052.5|110027.5|110063|110038|110063.2|110038.2|110052.5|110027.5|27
1722253460000|2024-07-29 11:44:20|110063.2|110038.2|110067.3|110042.3|110067.3|110042.3|110063.2|110038.2|21
1722253470000|2024-07-29 11:44:30|110067.7|110042.7|110082.2|110057.2|110082.2|110057.2|110066.9|110041.9|25
1722253480000|2024-07-29 11:44:40|110083.5|110058.5|110081|110056|110083.5|110058.5|110080|110055|20
1722253490000|2024-07-29 11:44:50|110081.7|110056.7|110081.5|110056.5|110082.2|110057.2|110080|110055|20
1722253500000|2024-07-29 11:45:00|110081.4|110056.4|110081.7|110056.7|110082.3|110057.3|110081.4|110056.4|13
1722253510000|2024-07-29 11:45:10|110081.9|110056.9|110082.2|110057.2|110083|110058|110080.5|110055.5|18
1722253520000|2024-07-29 11:45:20|110082.3|110057.3|110082.8|110057.8|110083.1|110058.1|110080.9|110055.9|24
1722253530000|2024-07-29 11:45:30|110082|110057|110080.8|110055.8|110085.6|110060.6|110078.3|110053.3|33
1722253540000|2024-07-29 11:45:40|110080.2|110055.2|110084|110059|110091.9|110066.9|110072.2|110047.2|37
1722253550000|2024-07-29 11:45:50|110083.9|110058.9|110082.9|110057.9|110083.9|110058.9|110080.3|110055.3|22
1722253560000|2024-07-29 11:46:00|110082.8|110057.8|110092|110067|110092|110067|110082.8|110057.8|34
1722253570000|2024-07-29 11:46:10|110092.2|110067.2|110095.8|110045.8|110105.9|110067.2|110092.2|110045.4|18
1722253580000|2024-07-29 11:46:20|110095.9|110045.9|110099.9|110049.9|110102.8|110052.8|110095.9|110045.9|38
1722253590000|2024-07-29 11:46:30|110100|110050|110104|110054|110104.5|110054.5|110098.1|110048.1|21
1722253600000|2024-07-29 11:46:40|110103.8|110053.8|110101.7|110051.7|110104.8|110054.8|110101.7|110051.7|13
1722253610000|2024-07-29 11:46:50|110100.6|110050.6|110106.6|110056.6|110106.6|110056.6|110099.3|110049.3|20
1722253620000|2024-07-29 11:47:00|110106.9|110056.9|110105.7|110055.7|110107.3|110057.3|110105.5|110055.5|18
1722253630000|2024-07-29 11:47:10|110105.6|110055.6|110103.8|110053.8|110105.6|110055.6|110103.6|110053.6|20
1722253640000|2024-07-29 11:47:20|110103.5|110053.5|110103.1|110053.1|110106.2|110056.2|110101.4|110051.4|23
1722253650000|2024-07-29 11:47:30|110103.6|110053.6|110104.5|110054.5|110105.3|110055.3|110103.5|110053.5|15
1722253660000|2024-07-29 11:47:40|110104.3|110054.3|110106.1|110056.1|110108.5|110058.5|110104.3|110054.3|22
1722253670000|2024-07-29 11:47:50|110106.2|110056.2|110111.9|110061.9|110111.9|110061.9|110105.6|110055.6|20
1722253680000|2024-07-29 11:48:00|110112.2|110062.2|110108.7|110058.7|110116.5|110066.5|110107.3|110057.3|29
1722253690000|2024-07-29 11:48:10|110108.2|110058.2|110102.3|110052.3|110108.2|110058.2|110102.3|110052.3|18
1722253700000|2024-07-29 11:48:20|110102.7|110052.7|110091.3|110041.3|110104.1|110054.1|110089.3|110039.3|21
1722253710000|2024-07-29 11:48:30|110090.8|110040.8|110093.9|110043.9|110093.9|110043.9|110090.8|110040.8|20
1722253720000|2024-07-29 11:48:40|110093.8|110043.8|110095.8|110045.8|110097.5|110047.5|110093.7|110043.7|26
1722253730000|2024-07-29 11:48:50|110096.4|110046.4|110098.6|110048.6|110100.1|110050.1|110096.4|110046.4|10
1722253740000|2024-07-29 11:49:00|110098.2|110048.2|110096.5|110046.5|110098.8|110048.8|110095.2|110045.2|24
1722253750000|2024-07-29 11:49:10|110095.9|110045.9|110095.5|110045.5|110096|110046|110094.8|110044.8|17
1722253760000|2024-07-29 11:49:20|110095.3|110045.3|110096.6|110046.6|110097.2|110047.2|110095.2|110045.2|9
1722253770000|2024-07-29 11:49:30|110096.5|110046.5|110075.3|110050.3|110100.9|110050.9|110072.9|110033.4|24
1722253780000|2024-07-29 11:49:40|110074.9|110049.9|110089.6|110064.6|110090.1|110065.1|110074.9|110049.9|17
1722253790000|2024-07-29 11:49:50|110089.4|110064.4|110087.8|110062.8|110089.6|110064.6|110086.8|110061.8|23
1722253800000|2024-07-29 11:50:00|110088.4|110063.4|110092.6|110067.6|110092.6|110067.6|110088.4|110063.4|18
1722253810000|2024-07-29 11:50:10|110093|110068|110092.2|110067.2|110093|110068|110092.2|110067.2|4
1722253820000|2024-07-29 11:50:20|110092.6|110067.6|110092.8|110067.8|110093.1|110068.1|110092.6|110067.6|16
1722253830000|2024-07-29 11:50:30|110093.1|110068.1|110097.8|110072.8|110098.6|110073.6|110092.8|110067.8|19
1722253840000|2024-07-29 11:50:40|110097.9|110072.9|110097.8|110072.8|110101.2|110076.2|110096.8|110071.8|24
1722253850000|2024-07-29 11:50:50|110097.5|110072.5|110096.7|110071.7|110097.5|110072.5|110095.9|110070.9|15
1722253860000|2024-07-29 11:51:00|110096.8|110071.8|110097.1|110072.1|110100|110075|110096.8|110071.8|30
1722253870000|2024-07-29 11:51:10|110097.2|110072.2|110086.4|110061.4|110097.2|110072.2|110080.3|110055.3|50
1722253880000|2024-07-29 11:51:20|110086.3|110061.3|110086.2|110061.2|110086.9|110061.9|110084.8|110059.8|22
1722253890000|2024-07-29 11:51:30|110086.4|110061.4|110085.7|110060.7|110086.5|110061.5|110085|110060|14
1722253900000|2024-07-29 11:51:40|110085.5|110060.5|110079|110054|110085.5|110060.5|110079|110054|19
1722253910000|2024-07-29 11:51:50|110078.5|110053.5|110075.1|110050.1|110078.5|110053.5|110073.5|110048.5|30
1722253920000|2024-07-29 11:52:00|110075.3|110050.3|110066.9|110041.9|110076.9|110051.9|110066.8|110041.8|25
1722253930000|2024-07-29 11:52:10|110065.8|110040.8|110069.5|110044.5|110070|110045|110065.8|110040.8|22
1722253940000|2024-07-29 11:52:20|110069.4|110044.4|110075.1|110050.1|110075.1|110050.1|110069.4|110044.4|30
1722253950000|2024-07-29 11:52:30|110075.2|110050.2|110093.8|110068.8|110101.3|110076.3|110074.9|110049.9|30
1722253960000|2024-07-29 11:52:40|110093.3|110068.3|110094.2|110069.2|110095.4|110070.4|110092.7|110067.7|20
1722253970000|2024-07-29 11:52:50|110094.3|110069.3|110096.6|110071.6|110096.9|110071.9|110094.3|110069.3|12
1722253980000|2024-07-29 11:53:00|110096.8|110071.8|110083.9|110058.9|110103.6|110078.6|110082.4|110057.4|41
1722253990000|2024-07-29 11:53:10|110083.6|110058.6|110081.2|110056.2|110084.6|110059.6|110074.1|110049.1|22
1722254000000|2024-07-29 11:53:20|110081|110056|110085.8|110060.8|110085.8|110060.8|110080.1|110055.1|27
1722254010000|2024-07-29 11:53:30|110086|110061|110087.2|110062.2|110089.8|110064.8|110086|110061|22
1722254020000|2024-07-29 11:53:40|110087.1|110062.1|110084.7|110059.7|110088.8|110063.8|110084.7|110059.7|21
1722254030000|2024-07-29 11:53:50|110084.5|110059.5|110087.4|110062.4|110088|110063|110084.5|110059.5|26
1722254040000|2024-07-29 11:54:00|110087.6|110062.6|110101.2|110076.2|110101.4|110076.4|110087.4|110062.4|34
1722254050000|2024-07-29 11:54:10|110100.9|110075.9|110102.9|110077.9|110104.6|110079.6|110100.6|110075.6|33
1722254060000|2024-07-29 11:54:20|110103|110078|110105.8|110080.8|110108.8|110083.8|110103|110078|33
1722254070000|2024-07-29 11:54:30|110106.2|110081.2|110109.8|110084.8|110109.8|110084.8|110103.5|110078.5|28
1722254080000|2024-07-29 11:54:40|110110|110085|110108.9|110083.9|110111.1|110086.1|110108.2|110083.2|31
1722254090000|2024-07-29 11:54:50|110109.1|110084.1|110117.3|110092.3|110117.3|110092.3|110107.8|110082.8|41
1722254100000|2024-07-29 11:55:00|110117.9|110092.9|110125.3|110100.3|110125.7|110100.7|110117.9|110092.9|37
1722254110000|2024-07-29 11:55:10|110125.7|110100.7|110118.9|110093.9|110130.7|110105.7|110116.9|110091.9|51
1722254120000|2024-07-29 11:55:20|110118.8|110093.8|110108.7|110083.7|110118.8|110093.8|110105.6|110080.6|35
1722254130000|2024-07-29 11:55:30|110108.9|110083.9|110099.7|110074.7|110108.9|110083.9|110098.9|110073.9|41
1722254140000|2024-07-29 11:55:40|110098.6|110073.6|110102|110077|110107.1|110082.1|110097.2|110072.2|38
1722254150000|2024-07-29 11:55:50|110101.8|110076.8|110101.7|110076.7|110104.9|110079.9|110099.1|110074.1|40
1722254160000|2024-07-29 11:56:00|110101.3|110076.3|110114.3|110089.3|110118.8|110093.8|110101.3|110076.3|45
1722254170000|2024-07-29 11:56:10|110114.9|110089.9|110115.1|110090.1|110116.1|110091.1|110106.3|110081.3|52
1722254180000|2024-07-29 11:56:20|110115.2|110090.2|110108.1|110083.1|110115.6|110090.6|110099.2|110074.2|42
1722254190000|2024-07-29 11:56:30|110107.8|110082.8|110091.6|110066.6|110107.8|110082.8|110090.9|110065.9|44
1722254200000|2024-07-29 11:56:40|110091.8|110066.8|110092.9|110067.9|110094.8|110069.8|110089.5|110064.5|38
1722254210000|2024-07-29 11:56:50|110105.7|110080.7|110116|110091|110117.3|110092.3|110105.7|110080.7|42
1722254220000|2024-07-29 11:57:00|110116.2|110091.2|110122.6|110097.6|110123.7|110098.7|110116.2|110091.2|34
1722254230000|2024-07-29 11:57:10|110123.3|110098.3|110124.5|110099.5|110128.7|110103.7|110123.3|110098.3|41
1722254240000|2024-07-29 11:57:20|110124.7|110099.7|110123.4|110098.4|110127.1|110102.1|110123.4|110098.4|40
1722254250000|2024-07-29 11:57:30|110125.7|110100.7|110116.6|110091.6|110125.7|110100.7|110116.6|110091.6|39
1722254260000|2024-07-29 11:57:40|110116.9|110091.9|110117.9|110092.9|110118.2|110093.2|110114.1|110089.1|37
1722254270000|2024-07-29 11:57:50|110118.1|110093.1|110133.7|110108.7|110138.5|110113.5|110118.1|110093.1|53
1722254280000|2024-07-29 11:58:00|110134.1|110109.1|110132.8|110107.8|110134.1|110109.1|110125.9|110100.9|35
1722254290000|2024-07-29 11:58:10|110133|110108|110137.5|110112.5|110139.1|110114.1|110133|110108|43
1722254300000|2024-07-29 11:58:20|110137.1|110112.1|110143.7|110118.7|110143.7|110118.7|110137.1|110112.1|24
1722254310000|2024-07-29 11:58:30|110144|110119|110146.9|110121.9|110147.9|110122.9|110137.2|110112.2|41
1722254320000|2024-07-29 11:58:40|110145.7|110120.7|110155.2|110130.2|110156.2|110131.2|110145.7|110120.7|39
1722254330000|2024-07-29 11:58:50|110155.1|110130.1|110153.6|110128.6|110156.8|110131.8|110151.8|110126.8|33
1722254340000|2024-07-29 11:59:00|110153.5|110128.5|110161.9|110136.9|110162.3|110137.3|110153.1|110128.1|41
1722254350000|2024-07-29 11:59:10|110162.3|110137.3|110160.5|110135.5|110163.8|110138.8|110159|110134|30
1722254360000|2024-07-29 11:59:20|110160.4|110135.4|110161.4|110136.4|110161.7|110136.7|110160|110135|20
1722254370000|2024-07-29 11:59:30|110161.1|110136.1|110161.9|110136.9|110161.9|110136.9|110160|110135|12
1722254380000|2024-07-29 11:59:40|110162.5|110137.5|110169|110144|110169.5|110144.5|110162.5|110137.5|26
1722254390000|2024-07-29 11:59:50|110168.1|110143.1|110162.2|110137.2|110168.1|110143.1|110159.5|110134.5|30
1722254400000|2024-07-29 12:00:00|110162.3|110137.3|110171.9|110146.9|110172.1|110147.1|110157.6|110132.6|56
1722254410000|2024-07-29 12:00:10|110171.8|110146.8|110180.6|110130.6|110180.6|110146.8|110165.7|110127.5|39
1722254420000|2024-07-29 12:00:20|110180.4|110130.4|110166.1|110141.1|110180.6|110141.4|110164.4|110125.4|29
1722254430000|2024-07-29 12:00:30|110166.5|110141.5|110164.8|110139.8|110167.7|110142.7|110164.6|110139.6|37
1722254440000|2024-07-29 12:00:40|110165.2|110140.2|110155.4|110130.4|110165.2|110140.2|110154.3|110129.3|64
1722254450000|2024-07-29 12:00:50|110155.2|110130.2|110173.6|110123.6|110177.6|110137.7|110153|110123.6|54
1722254460000|2024-07-29 12:01:00|110173.1|110123.1|110170.3|110120.3|110173.3|110123.3|110168.1|110118.1|25
1722254470000|2024-07-29 12:01:10|110170.1|110120.1|110166.9|110116.9|110170.1|110120.1|110165.8|110115.8|37
1722254480000|2024-07-29 12:01:20|110167.1|110117.1|110173.9|110123.9|110175.8|110125.8|110166.1|110116.1|37
1722254490000|2024-07-29 12:01:30|110173.8|110123.8|110180.3|110130.3|110180.3|110130.3|110173.8|110123.8|37
1722254500000|2024-07-29 12:01:40|110179.2|110129.2|110173.5|110123.5|110180|110130|110172.7|110122.7|37
1722254510000|2024-07-29 12:01:50|110174.5|110124.5|110169.6|110119.6|110174.5|110124.5|110169|110119|30
1722254520000|2024-07-29 12:02:00|110170.6|110120.6|110182.3|110132.3|110183.8|110133.8|110170.5|110120.5|41
1722254530000|2024-07-29 12:02:10|110182.1|110132.1|110185.5|110135.5|110193.2|110143.2|110181.7|110131.7|30
1722254540000|2024-07-29 12:02:20|110185.1|110135.1|110192.6|110142.6|110193|110143|110185.1|110135.1|30
1722254550000|2024-07-29 12:02:30|110192.8|110142.8|110189.1|110139.1|110192.8|110142.8|110188.6|110138.6|19
1722254560000|2024-07-29 12:02:40|110189.4|110139.4|110195|110145|110195.1|110145.1|110189.4|110139.4|30
1722254570000|2024-07-29 12:02:50|110194.8|110144.8|110196.2|110146.2|110199.3|110149.3|110194.8|110144.8|34
1722254580000|2024-07-29 12:03:00|110195.2|110145.2|110192.6|110142.6|110195.6|110145.6|110188.8|110138.8|35
1722254590000|2024-07-29 12:03:10|110192.9|110142.9|110196.9|110146.9|110202.4|110152.4|110191.7|110141.7|38
1722254600000|2024-07-29 12:03:20|110197.2|110147.2|110197.1|110147.1|110198.7|110148.7|110195.2|110145.2|23
1722254610000|2024-07-29 12:03:30|110197.3|110147.3|110198|110148|110198.9|110148.9|110197.3|110147.3|12
1722254620000|2024-07-29 12:03:40|110197.7|110147.7|110206.3|110156.3|110206.3|110156.3|110197|110147|29
1722254630000|2024-07-29 12:03:50|110206|110156|110212.5|110162.5|110214.2|110164.2|110206|110156|26
1722254640000|2024-07-29 12:04:00|110213.4|110163.4|110214.7|110164.7|110215.8|110165.8|110212.3|110162.3|32
1722254650000|2024-07-29 12:04:10|110214.2|110164.2|110211.4|110161.4|110214.2|110164.2|110211.2|110161.2|16
1722254660000|2024-07-29 12:04:20|110211.2|110161.2|110214.3|110164.3|110214.9|110164.9|110210.2|110160.2|24
1722254670000|2024-07-29 12:04:30|110214.5|110164.5|110214.4|110164.4|110214.7|110164.7|110213.9|110163.9|19
1722254680000|2024-07-29 12:04:40|110214.5|110164.5|110208.2|110158.2|110214.6|110164.6|110208.2|110158.2|24
1722254690000|2024-07-29 12:04:50|110205.7|110155.7|110204.8|110154.8|110205.7|110155.7|110200.3|110150.3|19
1722254700000|2024-07-29 12:05:00|110203.4|110153.4|110207.7|110157.7|110208.9|110158.9|110203.4|110153.4|26
1722254710000|2024-07-29 12:05:10|110207.8|110157.8|110195.5|110145.5|110208.1|110158.1|110195.5|110145.5|22
1722254720000|2024-07-29 12:05:20|110195.3|110145.3|110186.5|110136.5|110195.3|110145.3|110183.4|110133.4|28
1722254730000|2024-07-29 12:05:30|110186.8|110136.8|110161.7|110136.7|110186.8|110137.5|110161.7|110124.4|46
1722254740000|2024-07-29 12:05:40|110161.9|110136.9|110165.7|110140.7|110166|110141|110160.4|110135.4|26
1722254750000|2024-07-29 12:05:50|110165.4|110140.4|110162.7|110137.7|110166.1|110141.1|110162.7|110137.7|30
1722254760000|2024-07-29 12:06:00|110162.9|110137.9|110159|110134|110164.1|110139.1|110159|110134|33
1722254770000|2024-07-29 12:06:10|110158.9|110133.9|110149.7|110124.7|110159.2|110134.2|110149.7|110124.7|39
1722254780000|2024-07-29 12:06:20|110150|110125|110152.9|110127.9|110153.2|110128.2|110145.2|110120.2|29
1722254790000|2024-07-29 12:06:30|110152.7|110127.7|110145.8|110120.8|110152.8|110127.8|110145.7|110120.7|29
1722254800000|2024-07-29 12:06:40|110145.4|110120.4|110142.5|110117.5|110145.4|110120.4|110142.4|110117.4|14
1722254810000|2024-07-29 12:06:50|110142.2|110117.2|110140.5|110115.5|110147.3|110122.3|110140.2|110115.2|31
1722254820000|2024-07-29 12:07:00|110140.4|110115.4|110144.3|110119.3|110144.5|110119.5|110137.1|110112.1|31
1722254830000|2024-07-29 12:07:10|110144.6|110119.6|110140.6|110115.6|110144.6|110119.6|110140.2|110115.2|22
1722254840000|2024-07-29 12:07:20|110140.5|110115.5|110124.5|110099.5|110142.7|110117.7|110123.9|110098.9|34
1722254850000|2024-07-29 12:07:30|110124.6|110099.6|110126.8|110101.8|110127.3|110102.3|110124.6|110099.6|18
1722254860000|2024-07-29 12:07:40|110126.3|110101.3|110126.6|110101.6|110126.6|110101.6|110124.4|110099.4|17
1722254870000|2024-07-29 12:07:50|110127|110102|110128.3|110103.3|110130.8|110105.8|110126.4|110101.4|14
1722254880000|2024-07-29 12:08:00|110128|110103|110136.1|110111.1|110137|110112|110127|110102|29
1722254890000|2024-07-29 12:08:10|110136.7|110111.7|110140.5|110115.5|110141.1|110116.1|110134.1|110109.1|29
1722254900000|2024-07-29 12:08:20|110140.3|110115.3|110144.3|110119.3|110145.4|110120.4|110140.3|110115.3|24
1722254910000|2024-07-29 12:08:30|110144.4|110119.4|110140.8|110115.8|110145.8|110120.8|110140.3|110115.3|21
1722254920000|2024-07-29 12:08:40|110140.7|110115.7|110146.8|110121.8|110146.8|110121.8|110140.4|110115.4|20
1722254930000|2024-07-29 12:08:50|110147.1|110122.1|110144.9|110119.9|110147.1|110122.1|110143.1|110118.1|26
1722254940000|2024-07-29 12:09:00|110148.2|110123.2|110156.8|110131.8|110159.1|110134.1|110148.2|110123.2|45
1722254950000|2024-07-29 12:09:10|110157.1|110132.1|110155.2|110130.2|110157.1|110132.1|110154.1|110129.1|21
1722254960000|2024-07-29 12:09:20|110154.6|110129.6|110161.5|110136.5|110162.4|110137.4|110154.6|110129.6|30
1722254970000|2024-07-29 12:09:30|110161.1|110136.1|110168.3|110143.3|110171.5|110146.5|110161|110136|22
1722254980000|2024-07-29 12:09:40|110168.5|110143.5|110167.8|110142.8|110170.1|110145.1|110163.9|110138.9|30
1722254990000|2024-07-29 12:09:50|110167.7|110142.7|110169.6|110144.6|110170.1|110145.1|110164.5|110139.5|34
1722255000000|2024-07-29 12:10:00|110170.1|110145.1|110168.7|110143.7|110170.1|110145.1|110163.8|110138.8|28
1722255010000|2024-07-29 12:10:10|110171|110146|110179|110154|110179.1|110154.1|110168.3|110143.3|36
1722255020000|2024-07-29 12:10:20|110179.6|110154.6|110176|110151|110180|110155|110175.7|110150.7|15
1722255030000|2024-07-29 12:10:30|110176.2|110151.2|110169.8|110144.8|110177.1|110152.1|110168.4|110143.4|29
1722255040000|2024-07-29 12:10:40|110169.9|110144.9|110165.6|110140.6|110172.6|110147.6|110165.3|110140.3|32
1722255050000|2024-07-29 12:10:50|110165.5|110140.5|110157.6|110132.6|110165.6|110140.6|110157.6|110132.6|45
1722255060000|2024-07-29 12:11:00|110157.8|110132.8|110167|110142|110167|110142|110157.8|110132.8|19
1722255070000|2024-07-29 12:11:10|110167.1|110142.1|110180|110155|110182.6|110157.6|110167.1|110142.1|35
1722255080000|2024-07-29 12:11:20|110180.3|110155.3|110175.8|110150.8|110180.6|110155.6|110175.8|110150.8|23
1722255090000|2024-07-29 12:11:30|110175.9|110150.9|110174.1|110149.1|110180.2|110155.2|110174.1|110149.1|24
1722255100000|2024-07-29 12:11:40|110174.2|110149.2|110168.9|110143.9|110174.2|110149.2|110168.9|110143.9|16
1722255110000|2024-07-29 12:11:50|110169|110144|110178.9|110153.9|110179.4|110154.4|110169|110144|29
1722255120000|2024-07-29 12:12:00|110178.8|110153.8|110177.3|110152.3|110178.9|110153.9|110177.3|110152.3|16
1722255130000|2024-07-29 12:12:10|110177.2|110152.2|110175.1|110150.1|110181.6|110156.6|110173.9|110148.9|32
1722255140000|2024-07-29 12:12:20|110175|110150|110174.3|110149.3|110177.1|110152.1|110174.3|110149.3|24
1722255150000|2024-07-29 12:12:30|110174.2|110149.2|110171.6|110146.6|110175.9|110150.9|110171.6|110146.6|41
1722255160000|2024-07-29 12:12:40|110171.3|110146.3|110165.9|110140.9|110171.3|110146.3|110165.6|110140.6|31
1722255170000|2024-07-29 12:12:50|110165.2|110140.2|110147|110122|110165.2|110140.2|110142.2|110117.2|31
1722255180000|2024-07-29 12:13:00|110147.6|110122.6|110156|110131|110156.9|110131.9|110144.5|110119.5|40
1722255190000|2024-07-29 12:13:10|110155.7|110130.7|110162.1|110112.1|110167|110132.2|110154.5|110110.6|41
1722255200000|2024-07-29 12:13:20|110162.3|110112.3|110161.6|110111.6|110162.3|110112.3|110158.8|110108.8|25
1722255210000|2024-07-29 12:13:30|110162.2|110112.2|110160.9|110110.9|110162.2|110112.2|110160.7|110110.7|17
1722255220000|2024-07-29 12:13:40|110161|110111|110159.5|110109.5|110161.5|110111.5|110159.4|110109.4|23
1722255230000|2024-07-29 12:13:50|110159.4|110109.4|110160|110110|110160.4|110110.4|110159.1|110109.1|21
1722255240000|2024-07-29 12:14:00|110160.2|110110.2|110160.4|110110.4|110163.3|110113.3|110160.2|110110.2|20
1722255250000|2024-07-29 12:14:10|110160.6|110110.6|110159.7|110109.7|110160.6|110110.6|110159.5|110109.5|14
1722255260000|2024-07-29 12:14:20|110159.6|110109.6|110164.9|110114.9|110164.9|110114.9|110159.6|110109.6|19
1722255270000|2024-07-29 12:14:30|110165.1|110115.1|110167.5|110117.5|110167.5|110117.5|110163.6|110113.6|22
1722255280000|2024-07-29 12:14:40|110167.9|110117.9|110167.8|110117.8|110168|110118|110167.7|110117.7|7
1722255290000|2024-07-29 12:14:50|110167.9|110117.9|110165.5|110115.5|110169.1|110119.1|110165.5|110115.5|13
1722255300000|2024-07-29 12:15:00|110165.3|110115.3|110167.3|110117.3|110167.3|110117.3|110164.3|110114.3|22
1722255310000|2024-07-29 12:15:10|110167.2|110117.2|110174.2|110124.2|110174.9|110124.9|110167.2|110117.2|30
1722255320000|2024-07-29 12:15:20|110174.4|110124.4|110175.8|110125.8|110175.8|110125.8|110172.1|110122.1|22
1722255330000|2024-07-29 12:15:30|110175.7|110125.7|110174.5|110124.5|110176.5|110126.5|110173.6|110123.6|17
1722255340000|2024-07-29 12:15:40|110174.8|110124.8|110170.2|110120.2|110174.8|110124.8|110170.1|110120.1|13
1722255350000|2024-07-29 12:15:50|110170|110120|110165.4|110115.4|110170.1|110120.1|110164.5|110114.5|17
1722255360000|2024-07-29 12:16:00|110167.6|110117.6|110172.9|110122.9|110173.4|110123.4|110167.6|110117.6|16
1722255370000|2024-07-29 12:16:10|110173.4|110123.4|110176.1|110126.1|110177.1|110127.1|110172.7|110122.7|16
1722255380000|2024-07-29 12:16:20|110176.2|110126.2|110171.1|110121.1|110176.2|110126.2|110170.9|110120.9|17
1722255390000|2024-07-29 12:16:30|110171|110121|110169.5|110119.5|110171.2|110121.2|110169.3|110119.3|13
1722255400000|2024-07-29 12:16:40|110169.4|110119.4|110165.2|110115.2|110170|110120|110163.9|110113.9|29
1722255410000|2024-07-29 12:16:50|110165|110115|110160.4|110110.4|110165.1|110115.1|110159.4|110109.4|28
1722255420000|2024-07-29 12:17:00|110160.3|110110.3|110163.7|110113.7|110163.7|110113.7|110160.1|110110.1|35
1722255430000|2024-07-29 12:17:10|110163.5|110113.5|110168.1|110118.1|110169.1|110119.1|110163.5|110113.5|19
1722255440000|2024-07-29 12:17:20|110168.2|110118.2|110168.8|110118.8|110170.3|110120.3|110168.2|110118.2|15
1722255450000|2024-07-29 12:17:30|110169|110119|110169.8|110119.8|110169.9|110119.9|110167.9|110117.9|15
1722255460000|2024-07-29 12:17:40|110169.2|110119.2|110168.3|110118.3|110169.9|110119.9|110167.8|110117.8|17
1722255470000|2024-07-29 12:17:50|110168.4|110118.4|110163.5|110113.5|110168.6|110118.6|110161.6|110111.6|12
1722255480000|2024-07-29 12:18:00|110163.6|110113.6|110140.1|110115.1|110163.7|110117|110138.6|110103.8|25
1722255490000|2024-07-29 12:18:10|110140.2|110115.2|110141.5|110116.5|110141.7|110116.7|110140.2|110115.2|14
1722255500000|2024-07-29 12:18:20|110141.4|110116.4|110138.4|110113.4|110141.4|110116.4|110138|110113|24
1722255510000|2024-07-29 12:18:30|110138.2|110113.2|110135.7|110110.7|110138.2|110113.2|110134.3|110109.3|22
1722255520000|2024-07-29 12:18:40|110135.6|110110.6|110148.1|110098.1|110148.1|110111|110135.2|110097.1|23
1722255530000|2024-07-29 12:18:50|110148.4|110098.4|110137.8|110087.8|110148.4|110098.4|110137.5|110087.5|29
1722255540000|2024-07-29 12:19:00|110138.3|110088.3|110143.7|110093.7|110143.7|110093.7|110137|110087|28
1722255550000|2024-07-29 12:19:10|110144|110094|110141.6|110091.6|110144|110094|110141.6|110091.6|16
1722255560000|2024-07-29 12:19:20|110141.4|110091.4|110139.5|110089.5|110141.5|110091.5|110138.9|110088.9|28
1722255570000|2024-07-29 12:19:30|110139.7|110089.7|110140.1|110090.1|110140.6|110090.6|110139.7|110089.7|21
1722255580000|2024-07-29 12:19:40|110139.8|110089.8|110140.1|110090.1|110141.3|110091.3|110139.8|110089.8|7
1722255590000|2024-07-29 12:19:50|110140.4|110090.4|110137.9|110087.9|110140.9|110090.9|110137.7|110087.7|13
1722255600000|2024-07-29 12:20:00|110135.7|110085.7|110150.9|110100.9|110152.5|110102.5|110135.7|110085.7|35
1722255610000|2024-07-29 12:20:10|110151.1|110101.1|110144.1|110094.1|110153.5|110103.5|110144.1|110094.1|29
1722255620000|2024-07-29 12:20:20|110143.9|110093.9|110146.3|110096.3|110146.3|110096.3|110143.3|110093.3|21
1722255630000|2024-07-29 12:20:30|110146.6|110096.6|110146.8|110096.8|110147.9|110097.9|110146.4|110096.4|14
1722255640000|2024-07-29 12:20:40|110146.7|110096.7|110146.3|110096.3|110146.9|110096.9|110146|110096|11
1722255650000|2024-07-29 12:20:50|110146.4|110096.4|110149.4|110099.4|110149.8|110099.8|110146.1|110096.1|27
1722255660000|2024-07-29 12:21:00|110152.3|110102.3|110152.8|110102.8|110153.8|110103.8|110151.2|110101.2|19
1722255670000|2024-07-29 12:21:10|110153.1|110103.1|110153.9|110103.9|110154|110104|110153.1|110103.1|8
1722255680000|2024-07-29 12:21:20|110153.6|110103.6|110153.6|110103.6|110153.9|110103.9|110153.4|110103.4|6
1722255690000|2024-07-29 12:21:30|110153.1|110103.1|110144.8|110094.8|110153.1|110103.1|110143.6|110093.6|19
1722255700000|2024-07-29 12:21:40|110145|110095|110139.7|110089.7|110145.5|110095.5|110139.7|110089.7|18
1722255710000|2024-07-29 12:21:50|110139.9|110089.9|110142.4|110092.4|110143.4|110093.4|110139.9|110089.9|18
1722255720000|2024-07-29 12:22:00|110141.9|110091.9|110150.2|110100.2|110150.2|110100.2|110138.2|110088.2|32
1722255730000|2024-07-29 12:22:10|110150.9|110100.9|110147.3|110097.3|110151.7|110101.7|110146.4|110096.4|22
1722255740000|2024-07-29 12:22:20|110147.1|110097.1|110131.9|110106.9|110149.8|110109.4|110131.7|110097.1|27
1722255750000|2024-07-29 12:22:30|110132.2|110107.2|110131|110106|110135.2|110110.2|110130.7|110105.7|24
1722255760000|2024-07-29 12:22:40|110131.2|110106.2|110125.6|110100.6|110133.1|110108.1|110125.6|110100.6|30
1722255770000|2024-07-29 12:22:50|110125.7|110100.7|110126.4|110101.4|110128.9|110103.9|110125.4|110100.4|12
1722255780000|2024-07-29 12:23:00|110126.8|110101.8|110117.8|110092.8|110128.1|110103.1|110117|110092|24
1722255790000|2024-07-29 12:23:10|110118.2|110093.2|110121.4|110096.4|110121.5|110096.5|110118.2|110093.2|18
1722255800000|2024-07-29 12:23:20|110121.5|110096.5|110123.1|110098.1|110123.3|110098.3|110120.9|110095.9|17
1722255810000|2024-07-29 12:23:30|110123.3|110098.3|110124.8|110099.8|110124.8|110099.8|110123.3|110098.3|14
1722255820000|2024-07-29 12:23:40|110124.7|110099.7|110117.8|110092.8|110124.7|110099.7|110117.8|110092.8|19
1722255830000|2024-07-29 12:23:50|110118.1|110093.1|110115.8|110090.8|110119.3|110094.3|110115.8|110090.8|29
1722255840000|2024-07-29 12:24:00|110114.7|110089.7|110105|110080|110114.7|110089.7|110103.8|110078.8|31
1722255850000|2024-07-29 12:24:10|110104.1|110079.1|110094.8|110069.8|110104.1|110079.1|110094.6|110069.6|28
1722255860000|2024-07-29 12:24:20|110094.7|110069.7|110094.3|110069.3|110094.7|110069.7|110092.9|110067.9|18
1722255870000|2024-07-29 12:24:30|110094.9|110069.9|110095.4|110070.4|110095.4|110070.4|110094.9|110069.9|8
1722255880000|2024-07-29 12:24:40|110095.7|110070.7|110099.7|110074.7|110102.2|110077.2|110095.7|110070.7|28
1722255890000|2024-07-29 12:24:50|110100.3|110075.3|110102.5|110077.5|110103.5|110078.5|110097.4|110072.4|29
1722255900000|2024-07-29 12:25:00|110102.4|110077.4|110110.5|110085.5|110110.8|110085.8|110102.4|110077.4|23
1722255910000|2024-07-29 12:25:10|110110.7|110085.7|110110.8|110085.8|110110.8|110085.8|110109.4|110084.4|15
1722255920000|2024-07-29 12:25:20|110110.6|110085.6|110109.8|110084.8|110110.8|110085.8|110109.7|110084.7|15
1722255930000|2024-07-29 12:25:30|110109.9|110084.9|110112.6|110087.6|110114.5|110089.5|110109.8|110084.8|29
1722255940000|2024-07-29 12:25:40|110111.5|110086.5|110115.9|110090.9|110116.2|110091.2|110111.5|110086.5|27
1722255950000|2024-07-29 12:25:50|110115.8|110090.8|110112.1|110087.1|110115.8|110090.8|110110.4|110085.4|15
1722255960000|2024-07-29 12:26:00|110111.7|110086.7|110118|110093|110118|110093|110111.4|110086.4|30
1722255970000|2024-07-29 12:26:10|110117.7|110092.7|110117.2|110092.2|110118.5|110093.5|110117.2|110092.2|22
1722255980000|2024-07-29 12:26:20|110117.1|110092.1|110112.8|110087.8|110117.1|110092.1|110112.4|110087.4|23
1722255990000|2024-07-29 12:26:30|110112.5|110087.5|110107.8|110082.8|110112.5|110087.5|110107.6|110082.6|25
1722256000000|2024-07-29 12:26:40|110107.9|110082.9|110108.3|110083.3|110110.4|110085.4|110106.2|110081.2|28
1722256010000|2024-07-29 12:26:50|110108.1|110083.1|110109.6|110084.6|110109.6|110084.6|110107.9|110082.9|37
1722256020000|2024-07-29 12:27:00|110109.7|110084.7|110111|110086|110111.7|110086.7|110109.7|110084.7|28
1722256030000|2024-07-29 12:27:10|110109.1|110084.1|110101.4|110076.4|110109.1|110084.1|110101.3|110076.3|28
1722256040000|2024-07-29 12:27:20|110101.5|110076.5|110104.1|110079.1|110104.7|110079.7|110101.3|110076.3|18
1722256050000|2024-07-29 12:27:30|110103.5|110078.5|110104.9|110079.9|110104.9|110079.9|110102.6|110077.6|23
1722256060000|2024-07-29 12:27:40|110105.1|110080.1|110112.4|110087.4|110115.5|110090.5|110105.1|110080.1|20
1722256070000|2024-07-29 12:27:50|110113.5|110088.5|110115.1|110090.1|110115.6|110090.6|110113|110088|27
1722256080000|2024-07-29 12:28:00|110115.2|110090.2|110115.8|110090.8|110117.4|110092.4|110115.2|110090.2|12
1722256090000|2024-07-29 12:28:10|110115.5|110090.5|110116.6|110091.6|110117.2|110092.2|110111.5|110086.5|29
1722256100000|2024-07-29 12:28:20|110116.8|110091.8|110112.8|110087.8|110118.3|110093.3|110112.8|110087.8|18
1722256110000|2024-07-29 12:28:30|110112.9|110087.9|110113.5|110088.5|110113.5|110088.5|110106.7|110081.7|23
1722256120000|2024-07-29 12:28:40|110113.8|110088.8|110109.5|110084.5|110114.5|110089.5|110109.5|110084.5|22
1722256130000|2024-07-29 12:28:50|110112|110087|110107.3|110082.3|110112|110087|110106.9|110081.9|24
1722256140000|2024-07-29 12:29:00|110107.1|110082.1|110106.8|110081.8|110107.7|110082.7|110104.4|110079.4|20
1722256150000|2024-07-29 12:29:10|110107|110082|110116.5|110091.5|110117|110092|110107|110082|31
1722256160000|2024-07-29 12:29:20|110116.2|110091.2|110118.5|110093.5|110118.5|110093.5|110114.4|110089.4|26
1722256170000|2024-07-29 12:29:30|110118.7|110093.7|110120.7|110095.7|110122.9|110097.9|110118.7|110093.7|33
1722256180000|2024-07-29 12:29:40|110120.8|110095.8|110122.8|110097.8|110122.8|110097.8|110120.2|110095.2|13
1722256190000|2024-07-29 12:29:50|110122.9|110097.9|110132|110107|110133.8|110108.8|110122.9|110097.9|34
1722256200000|2024-07-29 12:30:00|110131.3|110106.3|110134.3|110109.3|110135.6|110110.6|110129.3|110104.3|37
1722256210000|2024-07-29 12:30:10|110134|110109|110128.3|110103.3|110134|110109|110128.3|110103.3|12
1722256220000|2024-07-29 12:30:20|110127.8|110102.8|110126.4|110101.4|110128.4|110103.4|110126.4|110101.4|11
1722256230000|2024-07-29 12:30:30|110127|110102|110127.6|110102.6|110127.7|110102.7|110126.7|110101.7|15
1722256240000|2024-07-29 12:30:40|110127.3|110102.3|110127.7|110102.7|110128.1|110103.1|110127.3|110102.3|16
1722256250000|2024-07-29 12:30:50|110127.9|110102.9|110127.9|110102.9|110128.4|110103.4|110127.8|110102.8|9
1722256260000|2024-07-29 12:31:00|110128.3|110103.3|110134.6|110109.6|110136.3|110111.3|110128.3|110103.3|21
1722256270000|2024-07-29 12:31:10|110134.8|110109.8|110140.1|110115.1|110141.6|110116.6|110134.8|110109.8|18
1722256280000|2024-07-29 12:31:20|110139.8|110114.8|110148.4|110123.4|110148.4|110123.4|110139.8|110114.8|34
1722256290000|2024-07-29 12:31:30|110148.6|110123.6|110152.3|110127.3|110152.3|110127.3|110148.6|110123.6|21
1722256300000|2024-07-29 12:31:40|110152.8|110127.8|110156.4|110131.4|110157.7|110132.7|110152.8|110127.8|24
1722256310000|2024-07-29 12:31:50|110156.8|110131.8|110154.5|110129.5|110158.7|110133.7|110153.1|110128.1|22
1722256320000|2024-07-29 12:32:00|110154.7|110129.7|110164.4|110139.4|110166|110141|110154.7|110129.7|28
1722256330000|2024-07-29 12:32:10|110164.6|110139.6|110161.5|110136.5|110165.1|110140.1|110160.1|110135.1|14
1722256340000|2024-07-29 12:32:20|110161.6|110136.6|110163.5|110138.5|110163.6|110138.6|110161.4|110136.4|26
1722256350000|2024-07-29 12:32:30|110163.3|110138.3|110172.3|110147.3|110172.3|110147.3|110163.1|110138.1|18
1722256360000|2024-07-29 12:32:40|110172.5|110147.5|110166.9|110141.9|110172.9|110147.9|110166.9|110141.9|19
1722256370000|2024-07-29 12:32:50|110166.8|110141.8|110167.1|110142.1|110167.7|110142.7|110166.1|110141.1|20
1722256380000|2024-07-29 12:33:00|110167|110142|110165.2|110140.2|110167.3|110142.3|110164.9|110139.9|13
1722256390000|2024-07-29 12:33:10|110165.3|110140.3|110161.2|110136.2|110165.3|110140.3|110161.1|110136.1|22
1722256400000|2024-07-29 12:33:20|110161.1|110136.1|110151.5|110126.5|110161.4|110136.4|110151.1|110126.1|29
1722256410000|2024-07-29 12:33:30|110151.3|110126.3|110157.4|110132.4|110158|110133|110151.3|110126.3|29
1722256420000|2024-07-29 12:33:40|110157.3|110132.3|110154.2|110129.2|110158.1|110133.1|110153.8|110128.8|19
1722256430000|2024-07-29 12:33:50|110153.7|110128.7|110155.5|110130.5|110155.5|110130.5|110151|110126|24
1722256440000|2024-07-29 12:34:00|110155.8|110130.8|110159.5|110134.5|110164.7|110139.7|110155.6|110130.6|34
1722256450000|2024-07-29 12:34:10|110159.7|110134.7|110159.5|110134.5|110159.7|110134.7|110159.3|110134.3|11
1722256460000|2024-07-29 12:34:20|110159.4|110134.4|110157.7|110132.7|110159.4|110134.4|110157.6|110132.6|11
1722256470000|2024-07-29 12:34:30|110157.6|110132.6|110160.7|110135.7|110160.7|110135.7|110157.5|110132.5|15
1722256480000|2024-07-29 12:34:40|110160.6|110135.6|110167.3|110142.3|110167.5|110142.5|110160.6|110135.6|19
1722256490000|2024-07-29 12:34:50|110167.2|110142.2|110169|110144|110169|110144|110167|110142|17
1722256500000|2024-07-29 12:35:00|110169.8|110144.8|110167.6|110142.6|110177.2|110152.2|110167.4|110142.4|37
1722256510000|2024-07-29 12:35:10|110167.4|110142.4|110171|110146|110172.7|110147.7|110167.4|110142.4|20
1722256520000|2024-07-29 12:35:20|110170.1|110145.1|110168.5|110143.5|110170.4|110145.4|110168.3|110143.3|17
1722256530000|2024-07-29 12:35:30|110168|110143|110168.9|110143.9|110168.9|110143.9|110166.8|110141.8|20
1722256540000|2024-07-29 12:35:40|110168.7|110143.7|110173.1|110148.1|110173.1|110148.1|110168.7|110143.7|17
1722256550000|2024-07-29 12:35:50|110173.5|110148.5|110174.6|110149.6|110175|110150|110173.5|110148.5|14
1722256560000|2024-07-29 12:36:00|110174.8|110149.8|110164.8|110139.8|110182.3|110157.3|110163.8|110138.8|35
1722256570000|2024-07-29 12:36:10|110161.5|110136.5|110162.4|110137.4|110163.8|110138.8|110160.1|110135.1|26
1722256580000|2024-07-29 12:36:20|110161.1|110136.1|110160.7|110135.7|110162.4|110137.4|110157.7|110132.7|25
1722256590000|2024-07-29 12:36:30|110161.7|110136.7|110157.2|110132.2|110162.8|110137.8|110157.1|110132.1|25
1722256600000|2024-07-29 12:36:40|110158.6|110133.6|110158.7|110133.7|110161.4|110136.4|110158|110133|18
1722256610000|2024-07-29 12:36:50|110157.8|110132.8|110158.1|110133.1|110158.5|110133.5|110155|110130|25
1722256620000|2024-07-29 12:37:00|110158.5|110133.5|110157.2|110132.2|110162.6|110137.6|110156.7|110131.7|22
1722256630000|2024-07-29 12:37:10|110157.7|110132.7|110156.2|110131.2|110158.2|110133.2|110154.6|110129.6|35
1722256640000|2024-07-29 12:37:20|110156.4|110131.4|110159.1|110134.1|110161.7|110136.7|110156.4|110131.4|22
1722256650000|2024-07-29 12:37:30|110158.5|110133.5|110152.2|110127.2|110158.5|110133.5|110151.8|110126.8|28
1722256660000|2024-07-29 12:37:40|110148.1|110123.1|110146.2|110121.2|110148.1|110123.1|110146.2|110121.2|5
1722256670000|2024-07-29 12:37:50|110146|110121|110155.6|110130.6|110155.6|110130.6|110145.5|110120.5|35
1722256680000|2024-07-29 12:38:00|110156.7|110131.7|110177.1|110152.1|110180|110155|110156.7|110131.7|42
1722256690000|2024-07-29 12:38:10|110177|110152|110178.2|110153.2|110179.2|110154.2|110176.8|110151.8|30
1722256700000|2024-07-29 12:38:20|110178.5|110153.5|110173.4|110148.4|110178.5|110153.5|110173.2|110148.2|21
1722256710000|2024-07-29 12:38:30|110173.2|110148.2|110174.8|110149.8|110174.8|110149.8|110172.9|110147.9|20
1722256720000|2024-07-29 12:38:40|110175.4|110150.4|110174.7|110149.7|110175.6|110150.6|110174.7|110149.7|14
1722256730000|2024-07-29 12:38:50|110174.2|110149.2|110175.2|110150.2|110175.3|110150.3|110174.2|110149.2|11
1722256740000|2024-07-29 12:39:00|110175|110150|110177.6|110152.6|110178.7|110153.7|110174.3|110149.3|15
1722256750000|2024-07-29 12:39:10|110178.2|110153.2|110177.2|110152.2|110179.7|110154.7|110177|110152|27
1722256760000|2024-07-29 12:39:20|110177.1|110152.1|110176.1|110151.1|110177.1|110152.1|110175.4|110150.4|18
1722256770000|2024-07-29 12:39:30|110176|110151|110178.8|110153.8|110181.9|110156.9|110176|110151|25
1722256780000|2024-07-29 12:39:40|110178.2|110153.2|110170.4|110145.4|110178.4|110153.4|110168.9|110143.9|26
1722256790000|2024-07-29 12:39:50|110170.3|110145.3|110169.9|110144.9|110170.3|110145.3|110165.1|110140.1|24
1722256800000|2024-07-29 12:40:00|110170.1|110145.1|110174.9|110149.9|110178.7|110153.7|110170.1|110145.1|37
1722256810000|2024-07-29 12:40:10|110174.4|110149.4|110164.4|110139.4|110174.8|110149.8|110163.9|110138.9|28
1722256820000|2024-07-29 12:40:20|110164.3|110139.3|110161.4|110136.4|110166.9|110141.9|110157.3|110132.3|42
1722256830000|2024-07-29 12:40:30|110161.9|110136.9|110156.3|110131.3|110163.1|110138.1|110155.8|110130.8|28
1722256840000|2024-07-29 12:40:40|110156.1|110131.1|110155.1|110130.1|110156.7|110131.7|110155|110130|24
1722256850000|2024-07-29 12:40:50|110155.2|110130.2|110145.7|110120.7|110155.2|110130.2|110144.8|110119.8|25
1722256860000|2024-07-29 12:41:00|110145.5|110120.5|110145|110120|110150|110125|110144.7|110119.7|35
1722256870000|2024-07-29 12:41:10|110144.5|110119.5|110147.1|110122.1|110148.6|110123.6|110144.5|110119.5|21
1722256880000|2024-07-29 12:41:20|110147.3|110122.3|110146.8|110121.8|110148.3|110123.3|110146.8|110121.8|23
1722256890000|2024-07-29 12:41:30|110147|110122|110156.5|110131.5|110158.5|110133.5|110147|110122|35
1722256900000|2024-07-29 12:41:40|110155.6|110130.6|110157.9|110132.9|110157.9|110132.9|110153.8|110128.8|26
1722256910000|2024-07-29 12:41:50|110158.2|110133.2|110156|110131|110160.5|110135.5|110156|110131|22
1722256920000|2024-07-29 12:42:00|110155.8|110130.8|110162.5|110137.5|110166.6|110141.6|110155.2|110130.2|37
1722256930000|2024-07-29 12:42:10|110162.9|110137.9|110162.7|110137.7|110165.8|110140.8|110161.8|110136.8|29
1722256940000|2024-07-29 12:42:20|110162.8|110137.8|110163.9|110138.9|110164.1|110139.1|110161.9|110136.9|15
1722256950000|2024-07-29 12:42:30|110163.8|110138.8|110163.4|110138.4|110164.1|110139.1|110163|110138|9
1722256960000|2024-07-29 12:42:40|110163.1|110138.1|110164|110139|110164.3|110139.3|110163.1|110138.1|10
1722256970000|2024-07-29 12:42:50|110163.6|110138.6|110162.3|110137.3|110163.6|110138.6|110162.3|110137.3|17
1722256980000|2024-07-29 12:43:00|110163|110138|110162.3|110137.3|110163|110138|110161.4|110136.4|12
1722256990000|2024-07-29 12:43:10|110162|110137|110161.2|110136.2|110162.7|110137.7|110159.7|110134.7|26
1722257000000|2024-07-29 12:43:20|110160.8|110135.8|110165.3|110140.3|110165.3|110140.3|110157.1|110132.1|26
1722257010000|2024-07-29 12:43:30|110166|110141|110173.7|110148.7|110173.7|110148.7|110166|110141|30
1722257020000|2024-07-29 12:43:40|110173.8|110148.8|110176|110151|110179.7|110154.7|110173.8|110148.8|21
1722257030000|2024-07-29 12:43:50|110175.8|110150.8|110177.1|110152.1|110177.1|110152.1|110173.6|110148.6|39
1722257040000|2024-07-29 12:44:00|110177.3|110152.3|110187.3|110162.3|110187.7|110162.7|110177.3|110152.3|28
1722257050000|2024-07-29 12:44:10|110187.2|110162.2|110196.5|110171.5|110197|110172|110187.2|110162.2|36
1722257060000|2024-07-29 12:44:20|110196.8|110171.8|110201.6|110176.6|110202.4|110177.4|110196.6|110171.6|12
1722257070000|2024-07-29 12:44:30|110201.7|110176.7|110199.3|110174.3|110202.8|110177.8|110199|110174|21
1722257080000|2024-07-29 12:44:40|110199.2|110174.2|110223.4|110198.4|110224.1|110199.1|110199|110174|31
1722257090000|2024-07-29 12:44:50|110223.3|110198.3|110221.9|110196.9|110225.3|110200.3|110221.8|110196.8|29
1722257100000|2024-07-29 12:45:00|110222.7|110197.7|110228.5|110203.5|110230.4|110205.4|110222.7|110197.7|33
1722257110000|2024-07-29 12:45:10|110228.4|110203.4|110214.5|110189.5|110228.4|110203.4|110214.5|110189.5|32
1722257120000|2024-07-29 12:45:20|110214.3|110189.3|110216.5|110191.5|110216.5|110191.5|110213.6|110188.6|23
1722257130000|2024-07-29 12:45:30|110216.7|110191.7|110217.2|110192.2|110220.9|110195.9|110215.1|110190.1|22
1722257140000|2024-07-29 12:45:40|110217.4|110192.4|110218.9|110193.9|110222.2|110197.2|110217.4|110192.4|24
1722257150000|2024-07-29 12:45:50|110221|110196|110219.6|110194.6|110221.7|110196.7|110219.6|110194.6|24
1722257160000|2024-07-29 12:46:00|110219.7|110194.7|110218.4|110193.4|110219.7|110194.7|110218.2|110193.2|19
1722257170000|2024-07-29 12:46:10|110218.2|110193.2|110215.7|110190.7|110218.2|110193.2|110213.9|110188.9|25
1722257180000|2024-07-29 12:46:20|110215.5|110190.5|110209.4|110184.4|110218.5|110193.5|110209.4|110184.4|24
1722257190000|2024-07-29 12:46:30|110209.6|110184.6|110213.9|110188.9|110214|110189|110209.6|110184.6|11
1722257200000|2024-07-29 12:46:40|110213.8|110188.8|110213.2|110188.2|110214.9|110189.9|110212.8|110187.8|23
1722257210000|2024-07-29 12:46:50|110213.3|110188.3|110211.6|110186.6|110213.3|110188.3|110208.3|110183.3|24
1722257220000|2024-07-29 12:47:00|110211.5|110186.5|110209.6|110184.6|110213.7|110188.7|110209.2|110184.2|33
1722257230000|2024-07-29 12:47:10|110209.8|110184.8|110210.7|110185.7|110210.7|110185.7|110209.8|110184.8|17
1722257240000|2024-07-29 12:47:20|110210.5|110185.5|110212.5|110187.5|110212.6|110187.6|110210.4|110185.4|26
1722257250000|2024-07-29 12:47:30|110212.3|110187.3|110208.2|110183.2|110212.6|110187.6|110208.2|110183.2|24
1722257260000|2024-07-29 12:47:40|110207.9|110182.9|110209.3|110184.3|110209.5|110184.5|110207.6|110182.6|25
1722257270000|2024-07-29 12:47:50|110209.1|110184.1|110209|110184|110209.1|110184.1|110208.4|110183.4|4
1722257280000|2024-07-29 12:48:00|110208.9|110183.9|110211.5|110186.5|110211.7|110186.7|110208.6|110183.6|12
1722257290000|2024-07-29 12:48:10|110210.7|110185.7|110209.9|110184.9|110210.7|110185.7|110209.8|110184.8|11
1722257300000|2024-07-29 12:48:20|110209.8|110184.8|110216.5|110191.5|110216.7|110191.7|110209.2|110184.2|23
1722257310000|2024-07-29 12:48:30|110216.8|110191.8|110213.4|110188.4|110219.5|110194.5|110213.2|110188.2|21
1722257320000|2024-07-29 12:48:40|110213.7|110188.7|110211.3|110186.3|110214.1|110189.1|110211.3|110186.3|20
1722257330000|2024-07-29 12:48:50|110211.4|110186.4|110211.2|110186.2|110211.6|110186.6|110210.8|110185.8|18
1722257340000|2024-07-29 12:49:00|110211.5|110186.5|110204.4|110179.4|110214.6|110189.6|110204.3|110179.3|26
1722257350000|2024-07-29 12:49:10|110204.2|110179.2|110206.9|110181.9|110206.9|110181.9|110202.6|110177.6|19
1722257360000|2024-07-29 12:49:20|110206.7|110181.7|110208.2|110183.2|110208.2|110183.2|110206.7|110181.7|11
1722257370000|2024-07-29 12:49:30|110208.1|110183.1|110212.9|110187.9|110213.2|110188.2|110208.1|110183.1|8
1722257380000|2024-07-29 12:49:40|110211.9|110186.9|110205.5|110180.5|110211.9|110186.9|110204|110179|32
1722257390000|2024-07-29 12:49:50|110205.8|110180.8|110195.7|110170.7|110206.1|110181.1|110195.7|110170.7|30
1722257400000|2024-07-29 12:50:00|110195.2|110170.2|110193.9|110168.9|110195.2|110170.2|110191.9|110166.9|28
1722257410000|2024-07-29 12:50:10|110194.3|110169.3|110192.2|110167.2|110194.3|110169.3|110191.7|110166.7|26
1722257420000|2024-07-29 12:50:20|110192.7|110167.7|110191.5|110166.5|110193.5|110168.5|110191.5|110166.5|24
1722257430000|2024-07-29 12:50:30|110192.6|110167.6|110206.4|110181.4|110206.5|110181.5|110192.6|110167.6|37
1722257440000|2024-07-29 12:50:40|110207|110182|110210.6|110185.6|110211|110186|110207|110182|24
1722257450000|2024-07-29 12:50:50|110210.8|110185.8|110203|110178|110210.8|110185.8|110202.7|110177.7|34
1722257460000|2024-07-29 12:51:00|110203.1|110178.1|110203.2|110178.2|110203.2|110178.2|110202.7|110177.7|7
1722257470000|2024-07-29 12:51:10|110202.8|110177.8|110203|110178|110203|110178|110202.4|110177.4|5
1722257480000|2024-07-29 12:51:20|110203.1|110178.1|110204.3|110179.3|110204.4|110179.4|110202.7|110177.7|17
1722257490000|2024-07-29 12:51:30|110204.1|110179.1|110204.9|110179.9|110206.9|110181.9|110203|110178|40
1722257500000|2024-07-29 12:51:40|110204.5|110179.5|110205.8|110180.8|110205.8|110180.8|110201.9|110176.9|19
1722257510000|2024-07-29 12:51:50|110205.6|110180.6|110201.8|110176.8|110205.8|110180.8|110201.5|110176.5|30
1722257520000|2024-07-29 12:52:00|110202.3|110177.3|110202.1|110177.1|110204.7|110179.7|110201.3|110176.3|26
1722257530000|2024-07-29 12:52:10|110202.2|110177.2|110198.8|110173.8|110202.8|110177.8|110198.4|110173.4|24
1722257540000|2024-07-29 12:52:20|110199.2|110174.2|110205.6|110180.6|110206.4|110181.4|110199.2|110174.2|27
1722257550000|2024-07-29 12:52:30|110205.5|110180.5|110205.2|110180.2|110205.5|110180.5|110205|110180|6
1722257560000|2024-07-29 12:52:40|110205.3|110180.3|110204.4|110179.4|110205.8|110180.8|110204.4|110179.4|14
1722257570000|2024-07-29 12:52:50|110204.5|110179.5|110205.2|110180.2|110205.2|110180.2|110204.5|110179.5|5
1722257580000|2024-07-29 12:53:00|110204.9|110179.9|110198.6|110173.6|110204.9|110179.9|110198.3|110173.3|25
1722257590000|2024-07-29 12:53:10|110198.2|110173.2|110215.2|110165.2|110216.3|110178.6|110197.4|110165.2|22
1722257600000|2024-07-29 12:53:20|110214.5|110164.5|110183.5|110158.5|110215.4|110166|110183.5|110157|30
1722257610000|2024-07-29 12:53:30|110183.6|110158.6|110187.5|110162.5|110187.7|110162.7|110183.6|110158.6|18
1722257620000|2024-07-29 12:53:40|110187.6|110162.6|110182.7|110157.7|110188.2|110163.2|110180.9|110155.9|33
1722257630000|2024-07-29 12:53:50|110183|110158|110177.9|110152.9|110183|110158|110177.6|110152.6|30
1722257640000|2024-07-29 12:54:00|110178.6|110153.6|110175.8|110150.8|110178.6|110153.6|110174.5|110149.5|29
1722257650000|2024-07-29 12:54:10|110175.1|110150.1|110172.1|110147.1|110175.1|110150.1|110171.2|110146.2|20
1722257660000|2024-07-29 12:54:20|110171.9|110146.9|110177.2|110152.2|110177.5|110152.5|110171.6|110146.6|17
1722257670000|2024-07-29 12:54:30|110177.3|110152.3|110173|110148|110179.5|110154.5|110172.9|110147.9|27
1722257680000|2024-07-29 12:54:40|110172.9|110147.9|110165.5|110140.5|110174.3|110149.3|110163|110138|22
1722257690000|2024-07-29 12:54:50|110164.7|110139.7|110165.2|110140.2|110165.8|110140.8|110164.6|110139.6|18
1722257700000|2024-07-29 12:55:00|110164.9|110139.9|110166.1|110141.1|110166.1|110141.1|110163.8|110138.8|30
1722257710000|2024-07-29 12:55:10|110166.9|110141.9|110168.5|110143.5|110169.6|110144.6|110165.6|110140.6|38
1722257720000|2024-07-29 12:55:20|110168.6|110143.6|110143.6|110118.6|110168.6|110143.6|110143.6|110111.7|51
1722257730000|2024-07-29 12:55:30|110141.8|110116.8|110139|110114|110141.8|110116.8|110138|110113|16
1722257740000|2024-07-29 12:55:40|110138.8|110113.8|110133|110108|110139|110114|110130.3|110105.3|35
1722257750000|2024-07-29 12:55:50|110132.8|110107.8|110131.8|110106.8|110133.3|110108.3|110131.1|110106.1|18
1722257760000|2024-07-29 12:56:00|110132|110107|110130.7|110105.7|110134.7|110109.7|110130.7|110105.7|19
1722257770000|2024-07-29 12:56:10|110130.8|110105.8|110136.5|110111.5|110136.8|110111.8|110129.8|110104.8|20
1722257780000|2024-07-29 12:56:20|110136.7|110111.7|110136.1|110111.1|110140.3|110115.3|110136.1|110111.1|20
1722257790000|2024-07-29 12:56:30|110136.4|110111.4|110140.6|110115.6|110140.6|110115.6|110134.4|110109.4|23
1722257800000|2024-07-29 12:56:40|110141.4|110116.4|110150.5|110125.5|110151|110126|110141.4|110116.4|32
1722257810000|2024-07-29 12:56:50|110150.4|110125.4|110148.6|110123.6|110150.8|110125.8|110148.6|110123.6|7
1722257820000|2024-07-29 12:57:00|110148.7|110123.7|110146.9|110121.9|110149.8|110124.8|110146.4|110121.4|19
1722257830000|2024-07-29 12:57:10|110147.8|110122.8|110151.2|110126.2|110151.7|110126.7|110147.8|110122.8|20
1722257840000|2024-07-29 12:57:20|110151.4|110126.4|110151.5|110126.5|110153.7|110128.7|110149.3|110124.3|21
1722257850000|2024-07-29 12:57:30|110151.4|110126.4|110164.9|110139.9|110165|110140|110150.4|110125.4|27
1722257860000|2024-07-29 12:57:40|110164.6|110139.6|110164|110139|110164.6|110139.6|110160.8|110135.8|19
1722257870000|2024-07-29 12:57:50|110163.9|110138.9|110157.7|110132.7|110163.9|110138.9|110157.6|110132.6|14
1722257880000|2024-07-29 12:58:00|110157.4|110132.4|110154.1|110129.1|110157.4|110132.4|110151.2|110126.2|28
1722257890000|2024-07-29 12:58:10|110154|110129|110143.6|110118.6|110154|110129|110143.6|110118.6|28
1722257900000|2024-07-29 12:58:20|110141.9|110116.9|110143.1|110118.1|110144.8|110119.8|110141.1|110116.1|32
1722257910000|2024-07-29 12:58:30|110142.9|110117.9|110147.3|110122.3|110147.5|110122.5|110142.9|110117.9|29
1722257920000|2024-07-29 12:58:40|110147.5|110122.5|110150.7|110125.7|110152.2|110127.2|110147|110122|35
1722257930000|2024-07-29 12:58:50|110150.3|110125.3|110150.4|110125.4|110152.1|110127.1|110149.1|110124.1|34
1722257940000|2024-07-29 12:59:00|110149.6|110124.6|110150.9|110125.9|110150.9|110125.9|110149.3|110124.3|22
1722257950000|2024-07-29 12:59:10|110150.8|110125.8|110157|110132|110158.2|110133.2|110150.4|110125.4|38
1722257960000|2024-07-29 12:59:20|110156.7|110131.7|110166|110141|110166.1|110141.1|110156.7|110131.7|25
1722257970000|2024-07-29 12:59:30|110166.3|110141.3|110170.5|110145.5|110170.5|110145.5|110165.2|110140.2|28
1722257980000|2024-07-29 12:59:40|110169.3|110144.3|110159.7|110134.7|110169.3|110144.3|110158.2|110133.2|36
1722257990000|2024-07-29 12:59:50|110159.4|110134.4|110169.4|110144.4|110171.2|110146.2|110155.6|110130.6|50
1722258000000|2024-07-29 13:00:00|110169|110144|110170.6|110145.6|110173.6|110148.6|110162.1|110137.1|47
1722258010000|2024-07-29 13:00:10|110170.5|110145.5|110170.9|110145.9|110176.8|110151.8|110169.4|110144.4|40
1722258020000|2024-07-29 13:00:20|110170.8|110145.8|110157.8|110132.8|110174.5|110149.5|110157.8|110132.8|46
1722258030000|2024-07-29 13:00:30|110157.9|110132.9|110158.6|110133.6|110159.3|110134.3|110156|110131|34
1722258040000|2024-07-29 13:00:40|110158.4|110133.4|110158.5|110133.5|110159.6|110134.6|110158.3|110133.3|24
1722258050000|2024-07-29 13:00:50|110158.6|110133.6|110162.2|110137.2|110162.6|110137.6|110158.6|110133.6|30
1722258060000|2024-07-29 13:01:00|110162.9|110137.9|110161.6|110136.6|110169.9|110144.9|110161.2|110136.2|46
1722258070000|2024-07-29 13:01:10|110161.9|110136.9|110171.2|110146.2|110171.2|110146.2|110161.9|110136.9|31
1722258080000|2024-07-29 13:01:20|110171.7|110146.7|110174.7|110149.7|110175|110150|110170.3|110145.3|25
1722258090000|2024-07-29 13:01:30|110173.7|110148.7|110169.1|110144.1|110173.7|110148.7|110164.9|110139.9|38
1722258100000|2024-07-29 13:01:40|110169|110144|110164.2|110139.2|110171|110146|110163.6|110138.6|40
1722258110000|2024-07-29 13:01:50|110164.5|110139.5|110166.7|110141.7|110168.7|110143.7|110164.5|110139.5|29
1722258120000|2024-07-29 13:02:00|110166.9|110141.9|110165.7|110140.7|110169.8|110144.8|110165.3|110140.3|29
1722258130000|2024-07-29 13:02:10|110165.4|110140.4|110162.4|110137.4|110165.7|110140.7|110162.1|110137.1|31
1722258140000|2024-07-29 13:02:20|110161.8|110136.8|110152.5|110127.5|110162.5|110137.5|110152.5|110127.5|42
1722258150000|2024-07-29 13:02:30|110152.4|110127.4|110156|110131|110156.1|110131.1|110152.4|110127.4|23
1722258160000|2024-07-29 13:02:40|110155.9|110130.9|110159.8|110134.8|110159.8|110134.8|110155.8|110130.8|17
1722258170000|2024-07-29 13:02:50|110160|110135|110195.8|110145.8|110197.1|110156.8|110159.9|110134.9|30
1722258180000|2024-07-29 13:03:00|110196.1|110146.1|110193.3|110143.3|110196.4|110146.4|110193.3|110143.3|20
1722258190000|2024-07-29 13:03:10|110193.4|110143.4|110199.1|110149.1|110199.1|110149.1|110193.4|110143.4|20
1722258200000|2024-07-29 13:03:20|110197|110147|110198.8|110148.8|110198.9|110148.9|110194.8|110144.8|25
1722258210000|2024-07-29 13:03:30|110199|110149|110197.4|110147.4|110199|110149|110197.4|110147.4|10
1722258220000|2024-07-29 13:03:40|110197.5|110147.5|110179.5|110154.5|110198.5|110154.8|110178.7|110140.3|20
1722258230000|2024-07-29 13:03:50|110179.2|110154.2|110207.4|110157.4|110207.6|110167.2|110179.1|110154.1|25
1722258240000|2024-07-29 13:04:00|110207.7|110157.7|110208.6|110158.6|110209.2|110159.2|110207.7|110157.7|36
1722258250000|2024-07-29 13:04:10|110208.5|110158.5|110200.4|110150.4|110208.7|110158.7|110200.4|110150.4|27
1722258260000|2024-07-29 13:04:20|110200.2|110150.2|110199.6|110149.6|110200.7|110150.7|110199|110149|25
1722258270000|2024-07-29 13:04:30|110199.3|110149.3|110197.7|110147.7|110199.3|110149.3|110196|110146|19
1722258280000|2024-07-29 13:04:40|110197.8|110147.8|110203.5|110153.5|110203.5|110153.5|110197.5|110147.5|26
1722258290000|2024-07-29 13:04:50|110202.9|110152.9|110208.8|110158.8|110209.2|110159.2|110202.9|110152.9|34
1722258300000|2024-07-29 13:05:00|110209|110159|110213.5|110163.5|110213.9|110163.9|110208.8|110158.8|34
1722258310000|2024-07-29 13:05:10|110213.7|110163.7|110213.2|110163.2|110214.3|110164.3|110213|110163|36
1722258320000|2024-07-29 13:05:20|110213.4|110163.4|110212.3|110162.3|110213.4|110163.4|110212.1|110162.1|26
1722258330000|2024-07-29 13:05:30|110212.6|110162.6|110213.1|110163.1|110213.5|110163.5|110212.4|110162.4|12
1722258340000|2024-07-29 13:05:40|110212.6|110162.6|110214.5|110164.5|110214.9|110164.9|110212.6|110162.6|12
1722258350000|2024-07-29 13:05:50|110214.8|110164.8|110214.1|110164.1|110215|110165|110211.5|110161.5|23
1722258360000|2024-07-29 13:06:00|110214.2|110164.2|110220.4|110170.4|110222.3|110172.3|110214|110164|30
1722258370000|2024-07-29 13:06:10|110220.2|110170.2|110218.7|110168.7|110220.2|110170.2|110217|110167|20
1722258380000|2024-07-29 13:06:20|110218.9|110168.9|110219.5|110169.5|110219.5|110169.5|110218.6|110168.6|16
1722258390000|2024-07-29 13:06:30|110219.6|110169.6|110221|110171|110223.7|110173.7|110219.1|110169.1|20
1722258400000|2024-07-29 13:06:40|110220|110170|110219.9|110169.9|110220|110170|110218.8|110168.8|10
1722258410000|2024-07-29 13:06:50|110220.2|110170.2|110223.1|110173.1|110225.7|110175.7|110220.2|110170.2|20
1722258420000|2024-07-29 13:07:00|110223.2|110173.2|110222.7|110172.7|110223.7|110173.7|110222.3|110172.3|14
1722258430000|2024-07-29 13:07:10|110222.2|110172.2|110228|110178|110228.1|110178.1|110222.2|110172.2|21
1722258440000|2024-07-29 13:07:20|110228.1|110178.1|110231.3|110181.3|110231.5|110181.5|110228.1|110178.1|22
1722258450000|2024-07-29 13:07:30|110231.2|110181.2|110231.1|110181.1|110231.5|110181.5|110230.6|110180.6|25
1722258460000|2024-07-29 13:07:40|110231.2|110181.2|110238.1|110188.1|110239|110189|110231.2|110181.2|30
1722258470000|2024-07-29 13:07:50|110238.3|110188.3|110239.5|110189.5|110239.9|110189.9|110238.3|110188.3|18
1722258480000|2024-07-29 13:08:00|110239.6|110189.6|110241.5|110191.5|110242.9|110192.9|110239.6|110189.6|23
1722258490000|2024-07-29 13:08:10|110241.4|110191.4|110241.1|110191.1|110242.6|110192.6|110241.1|110191.1|10
1722258500000|2024-07-29 13:08:20|110243.4|110193.4|110246.6|110196.6|110247.1|110197.1|110243.4|110193.4|19
1722258510000|2024-07-29 13:08:30|110246.7|110196.7|110246|110196|110246.9|110196.9|110245.8|110195.8|13
1722258520000|2024-07-29 13:08:40|110246.1|110196.1|110245.7|110195.7|110246.1|110196.1|110245.2|110195.2|10
1722258530000|2024-07-29 13:08:50|110246.4|110196.4|110253.6|110203.6|110260.1|110210.1|110246.2|110196.2|26
1722258540000|2024-07-29 13:09:00|110254|110204|110261.8|110211.8|110266.9|110216.9|110254|110204|28
1722258550000|2024-07-29 13:09:10|110261.7|110211.7|110257.7|110207.7|110261.7|110211.7|110254.9|110204.9|46
1722258560000|2024-07-29 13:09:20|110257.6|110207.6|110255.5|110205.5|110257.6|110207.6|110253.1|110203.1|25
1722258570000|2024-07-29 13:09:30|110255.3|110205.3|110249.1|110199.1|110255.8|110205.8|110249.1|110199.1|31
1722258580000|2024-07-29 13:09:40|110249.3|110199.3|110254.4|110204.4|110254.4|110204.4|110248.9|110198.9|20
1722258590000|2024-07-29 13:09:50|110254.8|110204.8|110262.6|110212.6|110262.6|110212.6|110254.8|110204.8|22
1722258600000|2024-07-29 13:10:00|110262.7|110212.7|110261.6|110211.6|110262.7|110212.7|110261.5|110211.5|15
1722258610000|2024-07-29 13:10:10|110261.7|110211.7|110257.3|110207.3|110261.7|110211.7|110256.8|110206.8|13
1722258620000|2024-07-29 13:10:20|110257|110207|110256.7|110206.7|110257|110207|110256.4|110206.4|7
1722258630000|2024-07-29 13:10:30|110256.2|110206.2|110249.7|110199.7|110256.2|110206.2|110249.7|110199.7|16
1722258640000|2024-07-29 13:10:40|110248.2|110198.2|110230.8|110205.8|110248.2|110213.8|110224.7|110198.2|35
1722258650000|2024-07-29 13:10:50|110230.9|110205.9|110240.3|110215.3|110240.4|110215.4|110230.5|110205.5|28
1722258660000|2024-07-29 13:11:00|110240.2|110215.2|110240.4|110215.4|110240.7|110215.7|110240|110215|11
1722258670000|2024-07-29 13:11:10|110240.2|110215.2|110239.4|110214.4|110240.6|110215.6|110239.2|110214.2|18
1722258680000|2024-07-29 13:11:20|110239.8|110214.8|110240.5|110215.5|110240.8|110215.8|110239.8|110214.8|19
1722258690000|2024-07-29 13:11:30|110240.4|110215.4|110237.6|110212.6|110240.4|110215.4|110237.2|110212.2|15
1722258700000|2024-07-29 13:11:40|110237.4|110212.4|110230.8|110205.8|110237.4|110212.4|110230|110205|18
1722258710000|2024-07-29 13:11:50|110234.2|110209.2|110225.4|110200.4|110234.2|110209.2|110225.4|110200.4|29
1722258720000|2024-07-29 13:12:00|110225.1|110200.1|110218.3|110193.3|110225.1|110200.1|110216.9|110191.9|12
1722258730000|2024-07-29 13:12:10|110218.4|110193.4|110214.8|110189.8|110222.1|110197.1|110214.7|110189.7|28
1722258740000|2024-07-29 13:12:20|110214.7|110189.7|110210.5|110160.5|110215|110189.7|110204.1|110159.7|37
1722258750000|2024-07-29 13:12:30|110210.8|110160.8|110210.4|110160.4|110210.8|110160.8|110209.5|110159.5|18
1722258760000|2024-07-29 13:12:40|110210.5|110160.5|110215.5|110165.5|110215.7|110165.7|110210.3|110160.3|22
1722258770000|2024-07-29 13:12:50|110215.2|110165.2|110211.4|110161.4|110215.2|110165.2|110210.1|110160.1|23
1722258780000|2024-07-29 13:13:00|110210.7|110160.7|110205.6|110155.6|110210.8|110160.8|110204.6|110154.6|28
1722258790000|2024-07-29 13:13:10|110205.4|110155.4|110204.8|110154.8|110206|110156|110204.8|110154.8|17
1722258800000|2024-07-29 13:13:20|110204.5|110154.5|110209.6|110159.6|110209.6|110159.6|110203.8|110153.8|20
1722258810000|2024-07-29 13:13:30|110209.5|110159.5|110209.7|110159.7|110209.7|110159.7|110208.4|110158.4|11
1722258820000|2024-07-29 13:13:40|110209.8|110159.8|110206.3|110156.3|110210|110160|110206.1|110156.1|20
1722258830000|2024-07-29 13:13:50|110205.9|110155.9|110203.2|110153.2|110205.9|110155.9|110201.3|110151.3|24
1722258840000|2024-07-29 13:14:00|110203.6|110153.6|110203.2|110153.2|110205.3|110155.3|110202.4|110152.4|22
1722258850000|2024-07-29 13:14:10|110202.8|110152.8|110204.5|110154.5|110204.7|110154.7|110200.4|110150.4|28
1722258860000|2024-07-29 13:14:20|110203.9|110153.9|110205.6|110155.6|110206.9|110156.9|110201.7|110151.7|35
1722258870000|2024-07-29 13:14:30|110205.9|110155.9|110205.7|110155.7|110206.8|110156.8|110205.7|110155.7|13
1722258880000|2024-07-29 13:14:40|110205.8|110155.8|110205.2|110155.2|110205.8|110155.8|110205.2|110155.2|9
1722258890000|2024-07-29 13:14:50|110204.3|110154.3|110212.4|110162.4|110213|110163|110201.8|110151.8|34
1722258900000|2024-07-29 13:15:00|110211.2|110161.2|110188.8|110163.8|110211.2|110163.8|110187.6|110151.7|25
1722258910000|2024-07-29 13:15:10|110188.2|110163.2|110186.7|110161.7|110188.2|110163.2|110186.5|110161.5|15
1722258920000|2024-07-29 13:15:20|110186.9|110161.9|110178.7|110153.7|110186.9|110161.9|110178.7|110153.7|28
1722258930000|2024-07-29 13:15:30|110178.3|110153.3|110175.1|110150.1|110178.8|110153.8|110175.1|110150.1|22
1722258940000|2024-07-29 13:15:40|110164.1|110139.1|110158.4|110133.4|110164.1|110139.1|110148.9|110123.9|39
1722258950000|2024-07-29 13:15:50|110158.6|110133.6|110161.1|110136.1|110162.1|110137.1|110158.6|110133.6|24
1722258960000|2024-07-29 13:16:00|110159.5|110134.5|110155.5|110130.5|110160.4|110135.4|110155.2|110130.2|24
1722258970000|2024-07-29 13:16:10|110155.6|110130.6|110163.2|110138.2|110165.1|110140.1|110154.1|110129.1|34
1722258980000|2024-07-29 13:16:20|110162.4|110137.4|110150.7|110125.7|110162.9|110137.9|110150.7|110125.7|28
1722258990000|2024-07-29 13:16:30|110150.6|110125.6|110148|110123|110151.9|110126.9|110148|110123|20
1722259000000|2024-07-29 13:16:40|110145.5|110120.5|110127.3|110102.3|110145.7|110120.7|110127.1|110102.1|32
1722259010000|2024-07-29 13:16:50|110127.4|110102.4|110136.3|110086.3|110141.9|110102.4|110126.4|110086.3|36
1722259020000|2024-07-29 13:17:00|110136.4|110086.4|110128|110078|110136.4|110086.4|110127|110077|33
1722259030000|2024-07-29 13:17:10|110127.7|110077.7|110127.3|110077.3|110127.9|110077.9|110127|110077|15
1722259040000|2024-07-29 13:17:20|110127.5|110077.5|110130.4|110080.4|110130.4|110080.4|110126|110076|26
1722259050000|2024-07-29 13:17:30|110130.1|110080.1|110130.8|110080.8|110132.1|110082.1|110124|110074|36
1722259060000|2024-07-29 13:17:40|110130.9|110080.9|110124.8|110074.8|110131.9|110081.9|110124.3|110074.3|24
1722259070000|2024-07-29 13:17:50|110124.5|110074.5|110119.2|110069.2|110125.3|110075.3|110118.6|110068.6|35
1722259080000|2024-07-29 13:18:00|110119.7|110069.7|110119.6|110069.6|110120|110070|110118.9|110068.9|19
1722259090000|2024-07-29 13:18:10|110119.8|110069.8|110124.3|110074.3|110124.4|110074.4|110119.7|110069.7|22
1722259100000|2024-07-29 13:18:20|110124.7|110074.7|110120.6|110070.6|110125.5|110075.5|110120.6|110070.6|29
1722259110000|2024-07-29 13:18:30|110120.7|110070.7|110128.2|110078.2|110130.6|110080.6|110120.7|110070.7|30
1722259120000|2024-07-29 13:18:40|110128.9|110078.9|110125.2|110075.2|110129.1|110079.1|110124.5|110074.5|18
1722259130000|2024-07-29 13:18:50|110125|110075|110121.3|110071.3|110125.6|110075.6|110121.3|110071.3|33
1722259140000|2024-07-29 13:19:00|110121.5|110071.5|110108.1|110058.1|110121.5|110071.5|110108.1|110058.1|35
1722259150000|2024-07-29 13:19:10|110107.9|110057.9|110108.1|110058.1|110108.7|110058.7|110107|110057|22
1722259160000|2024-07-29 13:19:20|110107.4|110057.4|110107.4|110057.4|110108.6|110058.6|110106.8|110056.8|24
1722259170000|2024-07-29 13:19:30|110108.1|110058.1|110114.1|110064.1|110114.5|110064.5|110108.1|110058.1|16
1722259180000|2024-07-29 13:19:40|110114.3|110064.3|110120.2|110070.2|110120.6|110070.6|110114.3|110064.3|14
1722259190000|2024-07-29 13:19:50|110120.3|110070.3|110122.8|110072.8|110123.1|110073.1|110120.3|110070.3|12
1722259200000|2024-07-29 13:20:00|110122.6|110072.6|110126.7|110076.7|110127.8|110077.8|110122.3|110072.3|23
1722259210000|2024-07-29 13:20:10|110126.5|110076.5|110126.5|110076.5|110126.7|110076.7|110126.4|110076.4|6
1722259220000|2024-07-29 13:20:20|110126.4|110076.4|110124.6|110074.6|110126.6|110076.6|110124.6|110074.6|13
1722259230000|2024-07-29 13:20:30|110123|110073|110122.7|110072.7|110123.6|110073.6|110122.1|110072.1|19
1722259240000|2024-07-29 13:20:40|110123|110073|110130.2|110080.2|110130.2|110080.2|110122.7|110072.7|21
1722259250000|2024-07-29 13:20:50|110130.8|110080.8|110130.7|110080.7|110132.2|110082.2|110127|110077|23
1722259260000|2024-07-29 13:21:00|110130.3|110080.3|110136.9|110086.9|110136.9|110086.9|110130|110080|16
1722259270000|2024-07-29 13:21:10|110136.7|110086.7|110126.7|110076.7|110137.5|110087.5|110125.9|110075.9|33
1722259280000|2024-07-29 13:21:20|110126.5|110076.5|110128.8|110078.8|110128.9|110078.9|110125.9|110075.9|19
1722259290000|2024-07-29 13:21:30|110129.3|110079.3|110135|110085|110136.2|110086.2|110128.5|110078.5|19
1722259300000|2024-07-29 13:21:40|110135.1|110085.1|110132.9|110082.9|110137.8|110087.8|110127.7|110077.7|22
1722259310000|2024-07-29 13:21:50|110132.5|110082.5|110133.3|110083.3|110133.7|110083.7|110132.2|110082.2|13
1722259320000|2024-07-29 13:22:00|110132.4|110082.4|110132.5|110082.5|110134.9|110084.9|110132.4|110082.4|27
1722259330000|2024-07-29 13:22:10|110132.2|110082.2|110131.9|110081.9|110132.2|110082.2|110131.4|110081.4|16
1722259340000|2024-07-29 13:22:20|110132.1|110082.1|110125.9|110100.9|110138.6|110104.4|110125.5|110082.1|34
1722259350000|2024-07-29 13:22:30|110125.6|110100.6|110123.9|110098.9|110129.1|110104.1|110123.9|110098.9|32
1722259360000|2024-07-29 13:22:40|110123.8|110098.8|110124.5|110099.5|110126.5|110101.5|110123.8|110098.8|25
1722259370000|2024-07-29 13:22:50|110124.2|110099.2|110115.8|110090.8|110125.6|110100.6|110115.2|110090.2|32
1722259380000|2024-07-29 13:23:00|110115.6|110090.6|110118.3|110093.3|110118.5|110093.5|110115.5|110090.5|26
1722259390000|2024-07-29 13:23:10|110118.2|110093.2|110117.2|110092.2|110118.4|110093.4|110116.2|110091.2|17
1722259400000|2024-07-29 13:23:20|110116.9|110091.9|110109.6|110084.6|110117.6|110092.6|110109.6|110084.6|21
1722259410000|2024-07-29 13:23:30|110109.2|110084.2|110111.9|110086.9|110113.1|110088.1|110109.2|110084.2|21
1722259420000|2024-07-29 13:23:40|110112.2|110087.2|110111.8|110086.8|110114.1|110089.1|110111.8|110086.8|20
1722259430000|2024-07-29 13:23:50|110111.6|110086.6|110104.1|110079.1|110111.7|110086.7|110103|110078|30
1722259440000|2024-07-29 13:24:00|110104.2|110079.2|110101.7|110076.7|110104.6|110079.6|110101.3|110076.3|23
1722259450000|2024-07-29 13:24:10|110101.6|110076.6|110098.9|110073.9|110102.9|110077.9|110098.4|110073.4|34
1722259460000|2024-07-29 13:24:20|110098.7|110073.7|110088.6|110063.6|110099.4|110074.4|110088.6|110063.6|26
1722259470000|2024-07-29 13:24:30|110088.7|110063.7|110070.2|110045.2|110089.3|110064.3|110069.7|110044.7|33
1722259480000|2024-07-29 13:24:40|110070|110045|110053|110028|110070|110045|110050.7|110025.7|31
1722259490000|2024-07-29 13:24:50|110053.3|110028.3|110017.1|109992.1|110053.8|110028.8|110017.1|109992.1|29
1722259500000|2024-07-29 13:25:00|110013.5|109988.5|110018.1|109993.1|110022.9|109997.9|110013.4|109988.4|39
1722259510000|2024-07-29 13:25:10|110018.2|109993.2|109989.6|109939.6|110018.7|109993.7|109967.9|109932.2|52
1722259520000|2024-07-29 13:25:20|109989.5|109939.5|109965.3|109915.3|109989.5|109939.5|109965.3|109915.3|18
1722259530000|2024-07-29 13:25:30|109963.6|109913.6|109989.3|109939.3|109990|109940|109959.7|109909.7|45
1722259540000|2024-07-29 13:25:40|109989.1|109939.1|110005.2|109955.2|110013|109963|109989.1|109939.1|43
1722259550000|2024-07-29 13:25:50|110005.1|109955.1|109990|109940|110005.1|109955.1|109989.9|109939.9|27
1722259560000|2024-07-29 13:26:00|109990.1|109940.1|109990.8|109940.8|109992.2|109942.2|109990.1|109940.1|17
1722259570000|2024-07-29 13:26:10|109990.6|109940.6|109989.6|109939.6|109990.9|109940.9|109988.7|109938.7|17
1722259580000|2024-07-29 13:26:20|109989.4|109939.4|109990.3|109940.3|109992.3|109942.3|109988.3|109938.3|35
1722259590000|2024-07-29 13:26:30|109990.7|109940.7|109975.9|109950.9|109992.8|109955.3|109973.5|109940.7|38
1722259600000|2024-07-29 13:26:40|109976|109951|109976.3|109951.3|109979.4|109954.4|109975.5|109950.5|23
1722259610000|2024-07-29 13:26:50|109976|109951|109981.7|109931.7|109983.5|109952.6|109974.9|109926.4|33
1722259620000|2024-07-29 13:27:00|109982.1|109932.1|109978.9|109928.9|109984.8|109934.8|109978.6|109928.6|38
1722259630000|2024-07-29 13:27:10|109978.1|109928.1|109974.6|109924.6|109978.2|109928.2|109974.5|109924.5|32
1722259640000|2024-07-29 13:27:20|109975|109925|109972.8|109922.8|109976.2|109926.2|109972.5|109922.5|37
1722259650000|2024-07-29 13:27:30|109972.6|109922.6|109975.4|109925.4|109975.4|109925.4|109966.6|109916.6|30
1722259660000|2024-07-29 13:27:40|109975.2|109925.2|109982.4|109932.4|109990.6|109940.6|109975.2|109925.2|43
1722259670000|2024-07-29 13:27:50|109982.2|109932.2|109981.8|109931.8|109983.5|109933.5|109977.6|109927.6|37
1722259680000|2024-07-29 13:28:00|109981.7|109931.7|109985.7|109935.7|109985.7|109935.7|109981.5|109931.5|30
1722259690000|2024-07-29 13:28:10|109985.5|109935.5|109994.7|109944.7|109996.2|109946.2|109984.1|109934.1|35
1722259700000|2024-07-29 13:28:20|109994.6|109944.6|109990.1|109940.1|109995|109945|109990|109940|20
1722259710000|2024-07-29 13:28:30|109990|109940|109990.5|109940.5|109990.9|109940.9|109989.4|109939.4|17
1722259720000|2024-07-29 13:28:40|109990.1|109940.1|109985.3|109935.3|109990.1|109940.1|109984.4|109934.4|25
1722259730000|2024-07-29 13:28:50|109985.4|109935.4|109987.5|109937.5|109990.9|109940.9|109985.4|109935.4|30
1722259740000|2024-07-29 13:29:00|109987.4|109937.4|109963|109913|109989.5|109939.5|109963|109913|41
1722259750000|2024-07-29 13:29:10|109962.3|109912.3|109975.8|109925.8|109977.2|109927.2|109961.9|109911.9|43
1722259760000|2024-07-29 13:29:20|109974.9|109924.9|109972|109922|109974.9|109924.9|109971.3|109921.3|38
1722259770000|2024-07-29 13:29:30|109971.9|109921.9|109988.5|109938.5|109990.6|109940.6|109970.7|109920.7|37
1722259780000|2024-07-29 13:29:40|109988.4|109938.4|109974.7|109924.7|109988.4|109938.4|109973.1|109923.1|37
1722259790000|2024-07-29 13:29:50|109975.3|109925.3|109981.8|109931.8|109983.7|109933.7|109975.3|109925.3|50
1722259800000|2024-07-29 13:30:00|109982.2|109932.2|110007.5|109957.5|110010.2|109960.2|109980.7|109930.7|56
1722259810000|2024-07-29 13:30:10|110007.3|109957.3|109995.4|109945.4|110011.8|109961.8|109995.4|109945.4|55
1722259820000|2024-07-29 13:30:20|109996.7|109946.7|110001.9|109951.9|110004.6|109954.6|109996.1|109946.1|40
1722259830000|2024-07-29 13:30:30|110002.7|109952.7|110004.4|109954.4|110008.4|109958.4|110001.8|109951.8|47
1722259840000|2024-07-29 13:30:40|110004.8|109954.8|110006.9|109956.9|110007.1|109957.1|110003.9|109953.9|23
1722259850000|2024-07-29 13:30:50|110006.4|109956.4|110012.2|109962.2|110013.6|109963.6|110004.8|109954.8|45
1722259860000|2024-07-29 13:31:00|110012.4|109962.4|110028.2|109978.2|110030.5|109980.5|110012.4|109962.4|45
1722259870000|2024-07-29 13:31:10|110028.4|109978.4|110013.3|109963.3|110029.6|109979.6|110006.2|109956.2|40
1722259880000|2024-07-29 13:31:20|110012.8|109962.8|110010.1|109960.1|110018.6|109968.6|110009.8|109959.8|42
1722259890000|2024-07-29 13:31:30|110010|109960|110004.6|109954.6|110010|109960|110003.5|109953.5|45
1722259900000|2024-07-29 13:31:40|110005.3|109955.3|109997.8|109947.8|110008.2|109958.2|109991.3|109941.3|42
1722259910000|2024-07-29 13:31:50|109997.7|109947.7|110018.8|109968.8|110018.8|109968.8|109996.7|109946.7|45
1722259920000|2024-07-29 13:32:00|110018.5|109968.5|110007.2|109957.2|110018.5|109968.5|110006.6|109956.6|36
1722259930000|2024-07-29 13:32:10|110007.1|109957.1|110013.6|109963.6|110013.6|109963.6|110007|109957|31
1722259940000|2024-07-29 13:32:20|110014.1|109964.1|110026.1|109976.1|110027.9|109977.9|110014.1|109964.1|39
1722259950000|2024-07-29 13:32:30|110025.9|109975.9|110038.4|109988.4|110038.4|109988.4|110025.8|109975.8|39
1722259960000|2024-07-29 13:32:40|110036.4|109986.4|110039.6|109989.6|110040.7|109990.7|110034.2|109984.2|46
1722259970000|2024-07-29 13:32:50|110039.3|109989.3|110035.3|109985.3|110039.4|109989.4|110034.3|109984.3|24
1722259980000|2024-07-29 13:33:00|110035.4|109985.4|110036.1|109986.1|110040.8|109990.8|110035.1|109985.1|28
1722259990000|2024-07-29 13:33:10|110035.4|109985.4|110041|109991|110042|109992|110035.3|109985.3|26
1722260000000|2024-07-29 13:33:20|110040.9|109990.9|110040.9|109990.9|110040.9|109990.9|110035.3|109985.3|43
1722260010000|2024-07-29 13:33:30|110040.1|109990.1|110040.6|109990.6|110040.6|109990.6|110039|109989|16
1722260020000|2024-07-29 13:33:40|110040.7|109990.7|110039.7|109989.7|110041|109991|110036.3|109986.3|21
1722260030000|2024-07-29 13:33:50|110040.8|109990.8|110038.9|109988.9|110040.8|109990.8|110037.6|109987.6|26
1722260040000|2024-07-29 13:34:00|110038.7|109988.7|110055.5|110005.5|110060.2|110010.2|110038.7|109988.7|43
1722260050000|2024-07-29 13:34:10|110055.4|110005.4|110046.2|109996.2|110056.9|110006.9|110045.2|109995.2|37
1722260060000|2024-07-29 13:34:20|110046.7|109996.7|110048.9|109998.9|110052|110002|110046.3|109996.3|31
1722260070000|2024-07-29 13:34:30|110049.1|109999.1|110046.3|109996.3|110049.1|109999.1|110045.6|109995.6|13
1722260080000|2024-07-29 13:34:40|110046.2|109996.2|110050.1|110000.1|110053.1|110003.1|110046|109996|28
1722260090000|2024-07-29 13:34:50|110050.3|110000.3|110059.1|110009.1|110060.4|110010.4|110049.8|109999.8|33
1722260100000|2024-07-29 13:35:00|110058.9|110008.9|110051.2|110001.2|110070.7|110020.7|110051.2|110001.2|51
1722260110000|2024-07-29 13:35:10|110051.1|110001.1|110052.3|110002.3|110053.6|110003.6|110049.7|109999.7|27
1722260120000|2024-07-29 13:35:20|110052.4|110002.4|110049.3|109999.3|110052.7|110002.7|110046.9|109996.9|38
1722260130000|2024-07-29 13:35:30|110049.1|109999.1|110052.6|110002.6|110053.4|110003.4|110048.5|109998.5|37
1722260140000|2024-07-29 13:35:40|110052.9|110002.9|110030.4|110005.4|110052.9|110009.1|110026.3|109993.3|38
1722260150000|2024-07-29 13:35:50|110030.6|110005.6|110034.1|110009.1|110036.4|110011.4|110030.4|110005.4|39
1722260160000|2024-07-29 13:36:00|110034.3|110009.3|110032.4|110007.4|110040.6|110015.6|110031.1|110006.1|45
1722260170000|2024-07-29 13:36:10|110031.4|110006.4|110029.5|110004.5|110031.5|110006.5|110021.3|109996.3|42
1722260180000|2024-07-29 13:36:20|110029.7|110004.7|110025.7|110000.7|110030.2|110005.2|110022.5|109997.5|36
1722260190000|2024-07-29 13:36:30|110024.7|109999.7|110020.2|109995.2|110024.7|109999.7|110014.7|109989.7|53
1722260200000|2024-07-29 13:36:40|110020.4|109995.4|110027.5|110002.5|110028|110003|110018.9|109993.9|43
1722260210000|2024-07-29 13:36:50|110027.7|110002.7|110022.5|109997.5|110028.7|110003.7|110022.5|109997.5|26
1722260220000|2024-07-29 13:37:00|110022|109997|110022.6|109997.6|110022.6|109997.6|110017.3|109992.3|31
1722260230000|2024-07-29 13:37:10|110022.8|109997.8|110029.4|110004.4|110030.4|110005.4|110022.1|109997.1|33
1722260240000|2024-07-29 13:37:20|110028.9|110003.9|110004.4|109979.4|110028.9|110003.9|110004.4|109979.4|38
1722260250000|2024-07-29 13:37:30|110003.7|109978.7|110024.4|109999.4|110024.9|109999.9|110003.7|109978.7|39
1722260260000|2024-07-29 13:37:40|110024.5|109999.5|110040.6|110015.6|110040.8|110015.8|110024.5|109999.5|32
1722260270000|2024-07-29 13:37:50|110040.3|110015.3|110034.3|110009.3|110040.8|110015.8|110033.2|110008.2|42
1722260280000|2024-07-29 13:38:00|110034.2|110009.2|110024.4|109999.4|110034.2|110009.2|110022|109997|35
1722260290000|2024-07-29 13:38:10|110024.7|109999.7|110022.5|109997.5|110028.8|110003.8|110019.8|109994.8|32
1722260300000|2024-07-29 13:38:20|110022.3|109997.3|110015.8|109990.8|110022.3|109997.3|110015.8|109990.8|33
1722260310000|2024-07-29 13:38:30|110015.2|109990.2|110012|109987|110016.1|109991.1|110009.3|109984.3|35
1722260320000|2024-07-29 13:38:40|110011.7|109986.7|110027.3|110002.3|110030.3|110005.3|110011.2|109986.2|43
1722260330000|2024-07-29 13:38:50|110026.8|110001.8|110033.2|110008.2|110040.4|110015.4|110026.6|110001.6|46
1722260340000|2024-07-29 13:39:00|110034.4|110009.4|110033.6|110008.6|110036|110011|110025.4|110000.4|54
1722260350000|2024-07-29 13:39:10|110034.2|110009.2|110044.4|110019.4|110046.8|110021.8|110034.2|110009.2|41
1722260360000|2024-07-29 13:39:20|110045|110020|110050.7|110025.7|110050.9|110025.9|110043.1|110018.1|25
1722260370000|2024-07-29 13:39:30|110050.2|110025.2|110050.7|110025.7|110067.4|110042.4|110049.5|110024.5|55
1722260380000|2024-07-29 13:39:40|110050.6|110025.6|110062.6|110037.6|110062.8|110037.8|110050.2|110025.2|30
1722260390000|2024-07-29 13:39:50|110062.5|110037.5|110066.2|110041.2|110066.5|110041.5|110061.8|110036.8|29
1722260400000|2024-07-29 13:40:00|110066.1|110041.1|110071|110046|110074.1|110049.1|110065.1|110040.1|40
1722260410000|2024-07-29 13:40:10|110071.1|110046.1|110070.2|110045.2|110075.3|110050.3|110069.9|110044.9|31
1722260420000|2024-07-29 13:40:20|110070.3|110045.3|110069.5|110044.5|110073.2|110048.2|110067.7|110042.7|40
1722260430000|2024-07-29 13:40:30|110068.4|110043.4|110073.5|110048.5|110073.5|110048.5|110066.9|110041.9|45
1722260440000|2024-07-29 13:40:40|110073.3|110048.3|110072.5|110047.5|110073.4|110048.4|110069.5|110044.5|38
1722260450000|2024-07-29 13:40:50|110072.2|110047.2|110072.6|110047.6|110072.6|110047.6|110068.9|110043.9|26
1722260460000|2024-07-29 13:41:00|110072.5|110047.5|110044.5|110019.5|110072.5|110047.5|110044.5|110019.5|50
1722260470000|2024-07-29 13:41:10|110044.9|110019.9|110035.7|110010.7|110047.2|110022.2|110031.9|110006.9|48
1722260480000|2024-07-29 13:41:20|110035.8|110010.8|110041.9|110016.9|110041.9|110016.9|110035.2|110010.2|42
1722260490000|2024-07-29 13:41:30|110043.6|110018.6|110043.4|110018.4|110046.5|110021.5|110041.7|110016.7|45
1722260500000|2024-07-29 13:41:40|110043.5|110018.5|110046.4|110021.4|110047.5|110022.5|110041.8|110016.8|46
1722260510000|2024-07-29 13:41:50|110046.6|110021.6|110055.3|110030.3|110055.6|110030.6|110046.6|110021.6|38
1722260520000|2024-07-29 13:42:00|110054.6|110029.6|110046.8|110021.8|110062|110037|110046.8|110021.8|49
1722260530000|2024-07-29 13:42:10|110047|110022|110053.5|110028.5|110053.7|110028.7|110044.6|110019.6|45
1722260540000|2024-07-29 13:42:20|110052.8|110027.8|110086|110036|110088.2|110038.2|110042.8|110017.8|52
1722260550000|2024-07-29 13:42:30|110082.1|110032.1|110082.8|110057.8|110082.9|110057.9|110068.2|110027.1|51
1722260560000|2024-07-29 13:42:40|110083.7|110058.7|110088.1|110063.1|110089|110064|110082.7|110057.7|54
1722260570000|2024-07-29 13:42:50|110086.7|110061.7|110071.7|110046.7|110088.4|110063.4|110065.6|110040.6|50
1722260580000|2024-07-29 13:43:00|110071.5|110046.5|110088.9|110038.9|110089.5|110052.7|110070.5|110037.6|52
1722260590000|2024-07-29 13:43:10|110088.6|110038.6|110088.5|110038.5|110090.9|110040.9|110086.3|110036.3|52
1722260600000|2024-07-29 13:43:20|110088.8|110038.8|110073.1|110048.1|110091.4|110050.7|110070.5|110038.1|48
1722260610000|2024-07-29 13:43:30|110072.2|110047.2|110068.2|110043.2|110073.4|110048.4|110062.6|110037.6|57
1722260620000|2024-07-29 13:43:40|110069.5|110044.5|110074.7|110049.7|110078.1|110053.1|110069.5|110044.5|55
1722260630000|2024-07-29 13:43:50|110074.1|110049.1|110066.1|110041.1|110074.9|110049.9|110066.1|110041.1|39
1722260640000|2024-07-29 13:44:00|110066.2|110041.2|110069.1|110044.1|110072|110047|110065|110040|39
1722260650000|2024-07-29 13:44:10|110069|110044|110065.1|110040.1|110069|110044|110057.5|110032.5|46
1722260660000|2024-07-29 13:44:20|110064.9|110039.9|110065.9|110040.9|110066.4|110041.4|110062.4|110037.4|38
1722260670000|2024-07-29 13:44:30|110062.4|110037.4|110057.9|110032.9|110062.8|110037.8|110051.8|110026.8|32
1722260680000|2024-07-29 13:44:40|110057.4|110032.4|110062.5|110037.5|110063.7|110038.7|110056.2|110031.2|43
1722260690000|2024-07-29 13:44:50|110062.6|110037.6|110070.8|110045.8|110070.8|110045.8|110059.4|110034.4|42
1722260700000|2024-07-29 13:45:00|110070.9|110045.9|110082|110057|110085.5|110060.5|110070.9|110045.9|40
1722260710000|2024-07-29 13:45:10|110081.2|110056.2|110071.9|110046.9|110081.6|110056.6|110069.9|110044.9|44
1722260720000|2024-07-29 13:45:20|110071.3|110046.3|110064.8|110039.8|110071.3|110046.3|110062.9|110037.9|47
1722260730000|2024-07-29 13:45:30|110063.8|110038.8|110058.8|110033.8|110064.4|110039.4|110055.9|110030.9|46
1722260740000|2024-07-29 13:45:40|110058.6|110033.6|110051.6|110026.6|110058.6|110033.6|110047|110022|59
1722260750000|2024-07-29 13:45:50|110052|110027|110037.1|110012.1|110052.1|110027.1|110034.7|109984.7|51
1722260760000|2024-07-29 13:46:00|110041.1|110016.1|110064.1|110039.1|110064.1|110039.1|110041.1|110016.1|53
1722260770000|2024-07-29 13:46:10|110064.4|110039.4|110068.2|110043.2|110074.2|110049.2|110064.4|110039.4|54
1722260780000|2024-07-29 13:46:20|110068.3|110043.3|110069|110044|110071.7|110046.7|110065.3|110040.3|40
1722260790000|2024-07-29 13:46:30|110070.7|110045.7|110075|110050|110075.7|110050.7|110068.8|110043.8|49
1722260800000|2024-07-29 13:46:40|110075.1|110050.1|110092.2|110067.2|110092.2|110067.2|110075.1|110050.1|35
1722260810000|2024-07-29 13:46:50|110092.4|110067.4|110110.5|110085.5|110110.5|110085.5|110092.4|110067.4|42
1722260820000|2024-07-29 13:47:00|110111.8|110086.8|110117.3|110092.3|110135|110099.2|110111.8|110080.4|55
1722260830000|2024-07-29 13:47:10|110117.2|110092.2|110114.2|110089.2|110117.7|110092.7|110113.5|110088.5|32
1722260840000|2024-07-29 13:47:20|110113.7|110088.7|110116.3|110091.3|110116.6|110091.6|110107.9|110082.9|46
1722260850000|2024-07-29 13:47:30|110112.6|110087.6|110111.4|110086.4|110116.9|110091.9|110110.3|110085.3|47
1722260860000|2024-07-29 13:47:40|110109|110084|110100.2|110075.2|110110.3|110085.3|110098.8|110073.8|36
1722260870000|2024-07-29 13:47:50|110101.9|110076.9|110110.1|110085.1|110110.4|110085.4|110101.9|110076.9|41
1722260880000|2024-07-29 13:48:00|110110.3|110085.3|110123.3|110098.3|110128.1|110103.1|110107.3|110082.3|54
1722260890000|2024-07-29 13:48:10|110123.6|110098.6|110134.2|110084.2|110138.3|110103.9|110116.8|110082.1|48
1722260900000|2024-07-29 13:48:20|110134|110084|110132.1|110082.1|110134|110084|110130.3|110080.3|27
1722260910000|2024-07-29 13:48:30|110132.3|110082.3|110136.7|110086.7|110142.2|110108.7|110130.5|110082.3|50
1722260920000|2024-07-29 13:48:40|110136.8|110086.8|110136.7|110111.7|110137.7|110112.5|110121.9|110085.6|54
1722260930000|2024-07-29 13:48:50|110137.1|110112.1|110165.4|110115.4|110170.5|110120.5|110137.1|110103.1|41
1722260940000|2024-07-29 13:49:00|110165.1|110115.1|110174.6|110124.6|110177.3|110130.4|110152.8|110113.6|59
1722260950000|2024-07-29 13:49:10|110174.8|110124.8|110176.6|110126.6|110176.6|110126.6|110174.8|110124.8|29
1722260960000|2024-07-29 13:49:20|110176.4|110126.4|110175.2|110150.2|110184.2|110150.2|110172.1|110124.8|57
1722260970000|2024-07-29 13:49:30|110174.7|110149.7|110199.7|110149.7|110200.1|110152.1|110174|110140.1|55
1722260980000|2024-07-29 13:49:40|110199.6|110149.6|110208.9|110158.9|110215.8|110182.6|110199.5|110149.5|41
1722260990000|2024-07-29 13:49:50|110208.7|110158.7|110206.3|110156.3|110216.8|110166.8|110204.8|110154.8|35
1722261000000|2024-07-29 13:50:00|110206.2|110156.2|110205.2|110155.2|110215.3|110165.3|110204.6|110154.6|44
1722261010000|2024-07-29 13:50:10|110205.3|110155.3|110217.1|110192.1|110228.4|110194.6|110205.3|110155.3|39
1722261020000|2024-07-29 13:50:20|110217.3|110192.3|110204.1|110179.1|110219.3|110194.3|110198.7|110173.7|45
1722261030000|2024-07-29 13:50:30|110203.2|110178.2|110210.4|110185.4|110213.6|110188.6|110201.8|110176.8|42
1722261040000|2024-07-29 13:50:40|110211|110186|110213|110188|110217|110192|110210.2|110185.2|43
1722261050000|2024-07-29 13:50:50|110213.4|110188.4|110210.8|110185.8|110218.9|110193.9|110210.5|110185.5|45
1722261060000|2024-07-29 13:51:00|110210.6|110185.6|110200.8|110175.8|110210.7|110185.7|110200.6|110175.6|41
1722261070000|2024-07-29 13:51:10|110200.9|110175.9|110198|110173|110200.9|110175.9|110186.6|110161.6|38
1722261080000|2024-07-29 13:51:20|110201|110176|110200.5|110175.5|110203.7|110178.7|110199.4|110174.4|41
1722261090000|2024-07-29 13:51:30|110199.9|110174.9|110198.1|110173.1|110200.6|110175.6|110195.5|110170.5|35
1722261100000|2024-07-29 13:51:40|110197.8|110172.8|110191.2|110166.2|110198.3|110173.3|110189.4|110164.4|39
1722261110000|2024-07-29 13:51:50|110191|110166|110193.3|110168.3|110196.5|110171.5|110190.8|110165.8|40
1722261120000|2024-07-29 13:52:00|110193.7|110168.7|110189|110164|110194.2|110169.2|110184.3|110159.3|31
1722261130000|2024-07-29 13:52:10|110189.1|110164.1|110194.6|110169.6|110197.4|110172.4|110189.1|110164.1|36
1722261140000|2024-07-29 13:52:20|110194.7|110169.7|110193.3|110168.3|110196.5|110171.5|110193.3|110168.3|33
1722261150000|2024-07-29 13:52:30|110193.2|110168.2|110187.7|110162.7|110193.5|110168.5|110186.8|110161.8|26
1722261160000|2024-07-29 13:52:40|110187.8|110162.8|110190.3|110165.3|110191.7|110166.7|110187.8|110162.8|36
1722261170000|2024-07-29 13:52:50|110190.5|110165.5|110187|110162|110190.5|110165.5|110187|110162|33
1722261180000|2024-07-29 13:53:00|110187.4|110162.4|110194.6|110169.6|110195.7|110170.7|110185.8|110160.8|45
1722261190000|2024-07-29 13:53:10|110194.8|110169.8|110190|110165|110194.8|110169.8|110186.4|110161.4|41
1722261200000|2024-07-29 13:53:20|110190.1|110165.1|110191|110166|110191.1|110166.1|110189.2|110164.2|21
1722261210000|2024-07-29 13:53:30|110191.2|110166.2|110198.1|110173.1|110198.1|110173.1|110190.9|110165.9|19
1722261220000|2024-07-29 13:53:40|110198|110173|110215.5|110190.5|110215.7|110190.7|110185.4|110160.4|52
1722261230000|2024-07-29 13:53:50|110215.7|110190.7|110210.8|110185.8|110219.5|110194.5|110210.8|110185.8|39
1722261240000|2024-07-29 13:54:00|110211|110186|110213.9|110188.9|110213.9|110188.9|110211|110186|23
1722261250000|2024-07-29 13:54:10|110213.4|110188.4|110212.8|110187.8|110225.7|110200.7|110212.5|110187.5|42
1722261260000|2024-07-29 13:54:20|110211.7|110186.7|110217.1|110192.1|110218|110193|110209.7|110184.7|45
1722261270000|2024-07-29 13:54:30|110218.4|110193.4|110229.2|110204.2|110229.2|110204.2|110218.4|110193.4|33
1722261280000|2024-07-29 13:54:40|110232.1|110207.1|110220.2|110195.2|110233.7|110208.7|110220|110195|41
1722261290000|2024-07-29 13:54:50|110221.1|110196.1|110225.1|110200.1|110229|110204|110220.9|110195.9|33
1722261300000|2024-07-29 13:55:00|110225.4|110200.4|110221.8|110196.8|110227.8|110202.8|110221.3|110196.3|37
1722261310000|2024-07-29 13:55:10|110221.3|110196.3|110220.3|110195.3|110225.4|110200.4|110218.9|110193.9|32
1722261320000|2024-07-29 13:55:20|110217.5|110192.5|110221.7|110171.7|110224.6|110192.5|110209.6|110168.7|45
1722261330000|2024-07-29 13:55:30|110222.7|110172.7|110205.1|110155.1|110223.4|110173.4|110177|110127|41
1722261340000|2024-07-29 13:55:40|110200.6|110150.6|110181.8|110131.8|110208.4|110158.4|110180.1|110130.1|53
1722261350000|2024-07-29 13:55:50|110181.4|110131.4|110181.4|110131.4|110184.8|110134.8|110175.6|110125.6|39
1722261360000|2024-07-29 13:56:00|110181.3|110131.3|110174.8|110124.8|110181.3|110131.3|110172.9|110122.9|48
1722261370000|2024-07-29 13:56:10|110175|110125|110170.6|110120.6|110176.6|110126.6|110167.4|110117.4|38
1722261380000|2024-07-29 13:56:20|110170.9|110120.9|110166.1|110116.1|110173.3|110123.3|110166.1|110116.1|41
1722261390000|2024-07-29 13:56:30|110165.6|110115.6|110159.2|110109.2|110165.6|110115.6|110150.4|110100.4|47
1722261400000|2024-07-29 13:56:40|110160.6|110110.6|110160.7|110135.7|110163.9|110138.9|110152|110109.2|47
1722261410000|2024-07-29 13:56:50|110160.6|110135.6|110165.1|110140.1|110165.1|110140.1|110160.4|110135.4|37
1722261420000|2024-07-29 13:57:00|110165.5|110140.5|110156.7|110131.7|110169.5|110144.5|110156.6|110131.6|45
1722261430000|2024-07-29 13:57:10|110156.9|110131.9|110158.2|110133.2|110158.7|110133.7|110156.7|110131.7|33
1722261440000|2024-07-29 13:57:20|110158|110133|110166.3|110141.3|110166.6|110141.6|110157.6|110132.6|27
1722261450000|2024-07-29 13:57:30|110166.1|110141.1|110152.3|110127.3|110169.3|110141.1|110152.3|110113.6|40
1722261460000|2024-07-29 13:57:40|110151.9|110126.9|110151.1|110126.1|110151.9|110126.9|110135.9|110110.9|51
1722261470000|2024-07-29 13:57:50|110151.7|110126.7|110155.4|110130.4|110168|110143|110151.7|110126.7|44
1722261480000|2024-07-29 13:58:00|110155.5|110130.5|110152.5|110127.5|110156.7|110131.7|110152.4|110127.4|28
1722261490000|2024-07-29 13:58:10|110152.6|110127.6|110172|110147|110174.9|110149.9|110152.6|110127.6|28
1722261500000|2024-07-29 13:58:20|110173.7|110148.7|110164.4|110139.4|110173.7|110148.7|110164.4|110139.4|42
1722261510000|2024-07-29 13:58:30|110165.7|110140.7|110160.1|110135.1|110165.7|110140.7|110159.2|110134.2|43
1722261520000|2024-07-29 13:58:40|110160.5|110135.5|110163.2|110138.2|110166.7|110141.7|110158.7|110133.7|50
1722261530000|2024-07-29 13:58:50|110164.4|110139.4|110170.2|110145.2|110170.7|110145.7|110164.4|110139.4|26
1722261540000|2024-07-29 13:59:00|110170.4|110145.4|110168.2|110143.2|110171.3|110146.3|110163.9|110138.9|31
1722261550000|2024-07-29 13:59:10|110169.3|110144.3|110170.9|110145.9|110170.9|110145.9|110164.7|110139.7|31
1722261560000|2024-07-29 13:59:20|110170.8|110145.8|110170.2|110145.2|110171.3|110146.3|110168.2|110143.2|26
1722261570000|2024-07-29 13:59:30|110169.2|110144.2|110164.1|110139.1|110169.2|110144.2|110160.8|110135.8|37
1722261580000|2024-07-29 13:59:40|110165|110140|110168.9|110143.9|110168.9|110143.9|110164.6|110139.6|39
1722261590000|2024-07-29 13:59:50|110169.1|110144.1|110164.9|110139.9|110170.6|110145.6|110163.3|110138.3|44
1722261600000|2024-07-29 14:00:00|110165.3|110140.3|110145.1|110095.1|110182.2|110140.3|110144.4|110094.4|69
1722261610000|2024-07-29 14:00:10|110145|110095|110149.1|110124.1|110159.7|110124.8|110135.7|110095|46
1722261620000|2024-07-29 14:00:20|110149.4|110124.4|110143.4|110118.4|110163|110125.1|110140.2|110107.1|35
1722261630000|2024-07-29 14:00:30|110143.8|110118.8|110155.1|110105.1|110159.6|110118.9|110143.8|110104.6|24
1722261640000|2024-07-29 14:00:40|110154.2|110104.2|110164.5|110114.5|110172.6|110122.6|110154.2|110104.2|41
1722261650000|2024-07-29 14:00:50|110164.4|110114.4|110152.4|110102.4|110166.9|110116.9|110152.4|110102.4|37
1722261660000|2024-07-29 14:01:00|110151.3|110101.3|110153.1|110103.1|110170.4|110120.4|110142.6|110092.6|62
1722261670000|2024-07-29 14:01:10|110149.5|110099.5|110163.5|110113.5|110164.4|110114.4|110149.5|110099.5|55
1722261680000|2024-07-29 14:01:20|110163|110113|110167.2|110117.2|110168.3|110118.3|110158.1|110108.1|46
1722261690000|2024-07-29 14:01:30|110166.8|110116.8|110159.9|110109.9|110168.5|110121.7|110142.8|110109.1|41
1722261700000|2024-07-29 14:01:40|110159.8|110109.8|110145.3|110120.3|110159.8|110124.2|110145.2|110109|37
1722261710000|2024-07-29 14:01:50|110145.6|110120.6|110157.6|110107.6|110159|110120.7|110144.5|110105.6|29
1722261720000|2024-07-29 14:02:00|110156.9|110106.9|110162|110112|110163|110113|110156.1|110106.1|43
1722261730000|2024-07-29 14:02:10|110161.9|110111.9|110167.5|110117.5|110168.1|110118.1|110161.1|110111.1|39
1722261740000|2024-07-29 14:02:20|110167.7|110117.7|110176.4|110126.4|110176.8|110126.8|110167.6|110117.6|43
1722261750000|2024-07-29 14:02:30|110175.8|110125.8|110175.8|110125.8|110176.1|110126.1|110170.2|110120.2|48
1722261760000|2024-07-29 14:02:40|110175.2|110125.2|110172.6|110122.6|110185.2|110135.2|110167.2|110117.2|53
1722261770000|2024-07-29 14:02:50|110172.7|110122.7|110174.5|110124.5|110179.2|110129.2|110172|110122|48
1722261780000|2024-07-29 14:03:00|110176.2|110126.2|110179.4|110154.4|110187.4|110156|110176.2|110126.2|28
1722261790000|2024-07-29 14:03:10|110178.8|110153.8|110170.6|110145.6|110178.8|110153.8|110169.6|110144.6|44
1722261800000|2024-07-29 14:03:20|110170.5|110145.5|110173.5|110148.5|110173.7|110148.7|110168.1|110143.1|40
1722261810000|2024-07-29 14:03:30|110173.2|110148.2|110170.1|110145.1|110173.5|110148.5|110169.6|110144.6|24
1722261820000|2024-07-29 14:03:40|110170|110145|110174.1|110149.1|110174.3|110149.3|110170|110145|27
1722261830000|2024-07-29 14:03:50|110174.4|110149.4|110172.1|110147.1|110177.4|110152.4|110172|110147|18
1722261840000|2024-07-29 14:04:00|110171.8|110146.8|110172.5|110147.5|110172.7|110147.7|110171.7|110146.7|16
1722261850000|2024-07-29 14:04:10|110172.4|110147.4|110167.1|110142.1|110172.4|110147.4|110165.6|110140.6|20
1722261860000|2024-07-29 14:04:20|110167.2|110142.2|110174|110149|110174.5|110149.5|110166.9|110141.9|42
1722261870000|2024-07-29 14:04:30|110173.7|110148.7|110180.7|110130.7|110180.7|110151.7|110168.1|110130.5|43
1722261880000|2024-07-29 14:04:40|110181|110131|110174.6|110124.6|110181.4|110131.4|110173.4|110123.4|38
1722261890000|2024-07-29 14:04:50|110175.4|110125.4|110174.4|110124.4|110179.1|110129.1|110173|110123|42
1722261900000|2024-07-29 14:05:00|110174.7|110124.7|110189.9|110139.9|110190|110140|110174.7|110124.7|40
1722261910000|2024-07-29 14:05:10|110190.1|110140.1|110190.4|110140.4|110192.5|110142.5|110190.1|110140.1|21
1722261920000|2024-07-29 14:05:20|110190.7|110140.7|110180.8|110130.8|110192.4|110142.4|110179.5|110129.5|49
1722261930000|2024-07-29 14:05:30|110180.7|110130.7|110183.6|110133.6|110183.6|110133.6|110175.6|110125.6|38
1722261940000|2024-07-29 14:05:40|110183.7|110133.7|110179.3|110129.3|110183.8|110133.8|110179.3|110129.3|28
1722261950000|2024-07-29 14:05:50|110179.8|110129.8|110176.7|110126.7|110180|110130|110175.9|110125.9|37
1722261960000|2024-07-29 14:06:00|110176.4|110126.4|110164.6|110114.6|110176.4|110126.4|110163.8|110113.8|46
1722261970000|2024-07-29 14:06:10|110164.2|110114.2|110164.4|110114.4|110164.5|110114.5|110161|110111|37
1722261980000|2024-07-29 14:06:20|110164.6|110114.6|110166.5|110116.5|110170.7|110120.7|110164.5|110114.5|43
1722261990000|2024-07-29 14:06:30|110166.6|110116.6|110166.7|110116.7|110168.7|110118.7|110166.2|110116.2|30
1722262000000|2024-07-29 14:06:40|110167|110117|110166.8|110116.8|110168.2|110118.2|110165.3|110115.3|34
1722262010000|2024-07-29 14:06:50|110166.7|110116.7|110166.4|110116.4|110167.3|110117.3|110164.9|110114.9|21
1722262020000|2024-07-29 14:07:00|110165.1|110115.1|110152.5|110102.5|110165.8|110115.8|110150.9|110100.9|33
1722262030000|2024-07-29 14:07:10|110153.1|110103.1|110142.8|110092.8|110154.7|110104.7|110142.8|110092.8|39
1722262040000|2024-07-29 14:07:20|110142.5|110092.5|110136.5|110086.5|110142.5|110092.5|110135.4|110085.4|40
1722262050000|2024-07-29 14:07:30|110137.3|110087.3|110134.5|110084.5|110137.3|110087.3|110125.6|110075.6|49
1722262060000|2024-07-29 14:07:40|110134.7|110084.7|110144.8|110094.8|110144.8|110094.8|110134.5|110084.5|29
1722262070000|2024-07-29 14:07:50|110144.6|110094.6|110139.3|110089.3|110146.3|110096.3|110139.3|110089.3|33
1722262080000|2024-07-29 14:08:00|110139|110089|110154|110104|110154.1|110104.1|110139|110089|37
1722262090000|2024-07-29 14:08:10|110153.9|110103.9|110157|110107|110157.9|110107.9|110153.9|110103.9|26
1722262100000|2024-07-29 14:08:20|110156.9|110106.9|110156.4|110106.4|110157.7|110107.7|110156|110106|28
1722262110000|2024-07-29 14:08:30|110156.3|110106.3|110158.4|110108.4|110163.8|110113.8|110156|110106|38
1722262120000|2024-07-29 14:08:40|110158.5|110108.5|110155.9|110105.9|110158.9|110108.9|110155.1|110105.1|27
1722262130000|2024-07-29 14:08:50|110156|110106|110159.8|110109.8|110162.7|110112.7|110156|110106|42
1722262140000|2024-07-29 14:09:00|110160.4|110110.4|110158.4|110108.4|110160.7|110110.7|110157.7|110107.7|42
1722262150000|2024-07-29 14:09:10|110158.5|110108.5|110170.7|110120.7|110170.7|110120.7|110158.5|110108.5|35
1722262160000|2024-07-29 14:09:20|110170.5|110120.5|110167.1|110117.1|110172.5|110122.5|110166.4|110116.4|38
1722262170000|2024-07-29 14:09:30|110166.6|110116.6|110151|110101|110166.7|110116.7|110150.5|110100.5|34
1722262180000|2024-07-29 14:09:40|110151.1|110101.1|110149.6|110099.6|110151.1|110101.1|110147.5|110097.5|26
1722262190000|2024-07-29 14:09:50|110149.8|110099.8|110153.8|110103.8|110155.2|110105.2|110149.6|110099.6|23
1722262200000|2024-07-29 14:10:00|110154.6|110104.6|110154.1|110104.1|110155.2|110105.2|110153.3|110103.3|29
1722262210000|2024-07-29 14:10:10|110154.2|110104.2|110161.5|110111.5|110162.9|110112.9|110154.1|110104.1|31
1722262220000|2024-07-29 14:10:20|110161.8|110111.8|110164.3|110114.3|110164.7|110114.7|110160.1|110110.1|38
1722262230000|2024-07-29 14:10:30|110164.1|110114.1|110157.7|110107.7|110164.7|110114.7|110157.2|110107.2|38
1722262240000|2024-07-29 14:10:40|110157.6|110107.6|110158.2|110108.2|110161|110111|110156.9|110106.9|33
1722262250000|2024-07-29 14:10:50|110159.2|110109.2|110168.9|110118.9|110169.2|110119.2|110158.3|110108.3|26
1722262260000|2024-07-29 14:11:00|110168.4|110118.4|110174.2|110124.2|110177.5|110127.5|110167.8|110117.8|37
1722262270000|2024-07-29 14:11:10|110174.5|110124.5|110174.5|110124.5|110181.5|110131.5|110173.7|110123.7|31
1722262280000|2024-07-29 14:11:20|110174.3|110124.3|110167|110117|110174.3|110124.3|110166.9|110116.9|22
1722262290000|2024-07-29 14:11:30|110166.7|110116.7|110171.7|110121.7|110172.5|110122.5|110166.6|110116.6|32
1722262300000|2024-07-29 14:11:40|110172.1|110122.1|110172.1|110122.1|110174.2|110124.2|110171.3|110121.3|23
1722262310000|2024-07-29 14:11:50|110172.2|110122.2|110173.8|110123.8|110179.5|110129.5|110172.2|110122.2|34
1722262320000|2024-07-29 14:12:00|110173.9|110123.9|110181.6|110131.6|110183.5|110133.5|110173.9|110123.9|29
1722262330000|2024-07-29 14:12:10|110180.5|110130.5|110184|110134|110185.4|110135.4|110178.3|110128.3|51
1722262340000|2024-07-29 14:12:20|110183.9|110133.9|110183.3|110133.3|110185.1|110135.1|110182.5|110132.5|37
1722262350000|2024-07-29 14:12:30|110184.6|110134.6|110190.6|110140.6|110190.7|110140.7|110184.1|110134.1|45
1722262360000|2024-07-29 14:12:40|110190.5|110140.5|110199.7|110149.7|110200.1|110150.1|110190.2|110140.2|43
1722262370000|2024-07-29 14:12:50|110200.4|110150.4|110204.7|110154.7|110204.8|110154.8|110200.4|110150.4|47
1722262380000|2024-07-29 14:13:00|110205.5|110155.5|110200.9|110150.9|110211.2|110161.2|110200.9|110150.9|41
1722262390000|2024-07-29 14:13:10|110201.2|110151.2|110206.1|110156.1|110206.5|110156.5|110200.5|110150.5|29
1722262400000|2024-07-29 14:13:20|110206.2|110156.2|110209.9|110159.9|110209.9|110159.9|110204.3|110154.3|30
1722262410000|2024-07-29 14:13:30|110209.2|110159.2|110241.9|110191.9|110242.1|110192.1|110208.8|110158.8|38
1722262420000|2024-07-29 14:13:40|110242.5|110192.5|110243.7|110193.7|110248.9|110198.9|110241.6|110191.6|48
1722262430000|2024-07-29 14:13:50|110244.2|110194.2|110253.3|110203.3|110253.3|110203.3|110238.2|110188.2|48
1722262440000|2024-07-29 14:14:00|110253.4|110203.4|110246.4|110196.4|110260.7|110210.7|110236.8|110186.8|43
1722262450000|2024-07-29 14:14:10|110247.4|110197.4|110242.3|110192.3|110247.8|110197.8|110242.2|110192.2|23
1722262460000|2024-07-29 14:14:20|110242.5|110192.5|110241.7|110191.7|110242.5|110192.5|110237.2|110187.2|30
1722262470000|2024-07-29 14:14:30|110241.8|110191.8|110240|110190|110242.4|110192.4|110239.5|110189.5|21
1722262480000|2024-07-29 14:14:40|110239.8|110189.8|110250.5|110200.5|110251.6|110201.6|110239.8|110189.8|29
1722262490000|2024-07-29 14:14:50|110250.3|110200.3|110250.3|110200.3|110250.6|110200.6|110244.2|110194.2|40
1722262500000|2024-07-29 14:15:00|110250.2|110200.2|110233.8|110208.8|110251.1|110213.8|110232.4|110199.6|38
1722262510000|2024-07-29 14:15:10|110233.9|110208.9|110231.1|110206.1|110234.2|110209.2|110227.6|110202.6|28
1722262520000|2024-07-29 14:15:20|110232.1|110207.1|110235.8|110210.8|110236|110211|110232.1|110207.1|23
1722262530000|2024-07-29 14:15:30|110235.7|110210.7|110235.3|110185.3|110236|110211|110224.8|110183.7|35
1722262540000|2024-07-29 14:15:40|110235.6|110185.6|110218.1|110193.1|110235.6|110193.2|110218.1|110179.6|24
1722262550000|2024-07-29 14:15:50|110218.3|110193.3|110212.4|110187.4|110219.6|110194.6|110211.9|110186.9|40
1722262560000|2024-07-29 14:16:00|110211|110186|110226.9|110176.9|110226.9|110187.9|110209.6|110172.3|32
1722262570000|2024-07-29 14:16:10|110227|110177|110231.8|110181.8|110233.6|110183.6|110227|110177|36
1722262580000|2024-07-29 14:16:20|110231.7|110181.7|110231.4|110181.4|110232.6|110182.6|110230.1|110180.1|26
1722262590000|2024-07-29 14:16:30|110231.1|110181.1|110232.1|110182.1|110235|110185|110229.8|110179.8|32
1722262600000|2024-07-29 14:16:40|110232|110182|110230.7|110180.7|110232|110182|110230.7|110180.7|15
1722262610000|2024-07-29 14:16:50|110230.5|110180.5|110229|110179|110231|110181|110229|110179|26
1722262620000|2024-07-29 14:17:00|110228.8|110178.8|110209.1|110159.1|110228.8|110178.8|110204.7|110154.7|42
1722262630000|2024-07-29 14:17:10|110209|110159|110232.1|110182.1|110232.1|110182.1|110207.3|110157.3|53
1722262640000|2024-07-29 14:17:20|110232.2|110182.2|110229.7|110179.7|110232.6|110182.6|110228.3|110178.3|40
1722262650000|2024-07-29 14:17:30|110230.2|110180.2|110250|110200|110252.4|110202.4|110229.3|110179.3|67
1722262660000|2024-07-29 14:17:40|110250.2|110200.2|110249.5|110199.5|110255.7|110205.7|110244.1|110194.1|49
1722262670000|2024-07-29 14:17:50|110249|110199|110244.2|110194.2|110249|110207|110226.7|110186|38
1722262680000|2024-07-29 14:18:00|110244.4|110194.4|110249.7|110199.7|110252.6|110202.6|110243.9|110193.9|47
1722262690000|2024-07-29 14:18:10|110248.6|110198.6|110238.2|110188.2|110248.6|110198.6|110235.7|110185.7|32
1722262700000|2024-07-29 14:18:20|110237.4|110187.4|110226.2|110201.2|110239.9|110201.2|110225.1|110187.3|29
1722262710000|2024-07-29 14:18:30|110226.8|110201.8|110244.1|110194.1|110244.1|110205.9|110226.3|110192.2|41
1722262720000|2024-07-29 14:18:40|110244.2|110194.2|110247.6|110197.6|110247.6|110197.6|110243.6|110193.6|30
1722262730000|2024-07-29 14:18:50|110250.3|110200.3|110257.2|110207.2|110257.4|110207.4|110250.3|110200.3|29
1722262740000|2024-07-29 14:19:00|110257.4|110207.4|110250.6|110200.6|110257.4|110213.4|110238.4|110200.1|49
1722262750000|2024-07-29 14:19:10|110249.5|110199.5|110247.4|110222.4|110249.5|110222.4|110233.7|110195.1|45
1722262760000|2024-07-29 14:19:20|110247.2|110222.2|110259.5|110234.5|110259.5|110234.5|110247.1|110222.1|48
1722262770000|2024-07-29 14:19:30|110258.5|110233.5|110260.6|110235.6|110261.3|110236.3|110254.6|110229.6|43
1722262780000|2024-07-29 14:19:40|110259.3|110234.3|110259.3|110234.3|110260.1|110235.1|110257.4|110232.4|36
1722262790000|2024-07-29 14:19:50|110259.1|110234.1|110258.5|110233.5|110259.2|110234.2|110257|110232|26
1722262800000|2024-07-29 14:20:00|110258.3|110233.3|110259.7|110234.7|110259.9|110234.9|110256.6|110231.6|33
1722262810000|2024-07-29 14:20:10|110259.3|110234.3|110245.9|110220.9|110260.1|110235.1|110245.9|110220.9|40
1722262820000|2024-07-29 14:20:20|110246.1|110221.1|110242.7|110217.7|110248.7|110223.7|110241.2|110216.2|42
1722262830000|2024-07-29 14:20:30|110241.9|110216.9|110254.2|110229.2|110254.2|110229.2|110241.9|110216.9|37
1722262840000|2024-07-29 14:20:40|110254.1|110229.1|110260.6|110235.6|110260.6|110235.6|110254.1|110229.1|35
1722262850000|2024-07-29 14:20:50|110260.5|110235.5|110256.6|110231.6|110260.5|110235.5|110255.7|110230.7|32
1722262860000|2024-07-29 14:21:00|110257|110232|110258.1|110233.1|110258.8|110233.8|110256.1|110231.1|38
1722262870000|2024-07-29 14:21:10|110256.7|110231.7|110247.7|110222.7|110256.7|110231.7|110245.7|110220.7|35
1722262880000|2024-07-29 14:21:20|110247.3|110222.3|110243.4|110218.4|110247.4|110222.4|110242.4|110217.4|33
1722262890000|2024-07-29 14:21:30|110242.7|110217.7|110251.4|110201.4|110252.1|110217.7|110239.4|110201.4|33
1722262900000|2024-07-29 14:21:40|110251.3|110201.3|110253.9|110203.9|110260.5|110210.5|110250.1|110200.1|40
1722262910000|2024-07-29 14:21:50|110254.2|110204.2|110253.8|110203.8|110255.1|110205.1|110250.6|110200.6|42
1722262920000|2024-07-29 14:22:00|110254|110204|110294.8|110244.8|110294.9|110244.9|110254|110204|61
1722262930000|2024-07-29 14:22:10|110294.9|110244.9|110294.8|110244.8|110296.6|110246.6|110293.6|110243.6|39
1722262940000|2024-07-29 14:22:20|110295.2|110245.2|110356.4|110331.4|110368.2|110331.9|110295.2|110245.2|56
1722262950000|2024-07-29 14:22:30|110342.5|110317.5|110348.9|110298.9|110350.7|110317.5|110336|110298.6|57
1722262960000|2024-07-29 14:22:40|110349|110299|110326.2|110276.2|110349|110299|110325.4|110275.4|52
1722262970000|2024-07-29 14:22:50|110325.8|110275.8|110318|110268|110326|110276|110318|110268|36
1722262980000|2024-07-29 14:23:00|110317.8|110267.8|110308.2|110258.2|110318.2|110268.2|110304.3|110254.3|38
1722262990000|2024-07-29 14:23:10|110307.9|110257.9|110305.9|110255.9|110309.2|110259.2|110305.9|110255.9|25
1722263000000|2024-07-29 14:23:20|110305.8|110255.8|110297.9|110247.9|110306.3|110256.3|110297.5|110247.5|32
1722263010000|2024-07-29 14:23:30|110296.8|110246.8|110288.7|110238.7|110298.7|110248.7|110288|110238|36
1722263020000|2024-07-29 14:23:40|110289.2|110239.2|110277.5|110227.5|110289.2|110239.2|110275|110225|34
1722263030000|2024-07-29 14:23:50|110277.7|110227.7|110273.7|110223.7|110279.2|110229.2|110273.7|110223.7|35
1722263040000|2024-07-29 14:24:00|110273.9|110223.9|110283.1|110233.1|110287.8|110237.8|110273.4|110223.4|43
1722263050000|2024-07-29 14:24:10|110282.8|110232.8|110287|110237|110287.5|110237.5|110281|110231|18
1722263060000|2024-07-29 14:24:20|110287.2|110237.2|110294.4|110244.4|110294.9|110244.9|110284.9|110234.9|29
1722263070000|2024-07-29 14:24:30|110293.9|110243.9|110306.2|110256.2|110307.3|110257.3|110293.9|110243.9|28
1722263080000|2024-07-29 14:24:40|110306.4|110256.4|110314.7|110264.7|110315.8|110265.8|110306.4|110256.4|28
1722263090000|2024-07-29 14:24:50|110315|110265|110324.2|110274.2|110324.8|110274.8|110315|110265|39
1722263100000|2024-07-29 14:25:00|110324.3|110274.3|110307.3|110282.3|110326.6|110283.4|110305.6|110274.3|35
1722263110000|2024-07-29 14:25:10|110307.7|110282.7|110314.3|110289.3|110314.3|110289.3|110307.6|110282.6|26
1722263120000|2024-07-29 14:25:20|110314.5|110289.5|110344.1|110319.1|110344.1|110319.1|110314.5|110289.5|40
1722263130000|2024-07-29 14:25:30|110340.8|110315.8|110339.3|110289.3|110340.8|110315.8|110326.3|110287.6|58
1722263140000|2024-07-29 14:25:40|110339.2|110289.2|110330.9|110305.9|110347|110308.6|110330.9|110289|46
1722263150000|2024-07-29 14:25:50|110330.8|110305.8|110336.5|110286.5|110338.3|110306.1|110325.4|110286.4|42
1722263160000|2024-07-29 14:26:00|110336.7|110286.7|110329.8|110279.8|110340.2|110290.2|110327.9|110277.9|52
1722263170000|2024-07-29 14:26:10|110329.7|110279.7|110332.5|110282.5|110336.3|110286.3|110329.7|110279.7|48
1722263180000|2024-07-29 14:26:20|110331.8|110281.8|110339.5|110289.5|110339.5|110289.5|110329.3|110279.3|44
1722263190000|2024-07-29 14:26:30|110339.3|110289.3|110334.9|110284.9|110339.3|110289.3|110333.9|110283.9|27
1722263200000|2024-07-29 14:26:40|110334.6|110284.6|110333.3|110283.3|110336|110286|110333|110283|24
1722263210000|2024-07-29 14:26:50|110333.2|110283.2|110326.6|110276.6|110333.2|110283.2|110326.6|110276.6|33
1722263220000|2024-07-29 14:27:00|110326.5|110276.5|110329.9|110279.9|110336.4|110286.4|110326.5|110276.5|32
1722263230000|2024-07-29 14:27:10|110330|110280|110348.5|110298.5|110348.9|110298.9|110328.7|110278.7|32
1722263240000|2024-07-29 14:27:20|110348.8|110298.8|110353.5|110303.5|110353.8|110303.8|110348.3|110298.3|42
1722263250000|2024-07-29 14:27:30|110354.9|110304.9|110352.5|110302.5|110355.3|110305.3|110347.2|110297.2|48
1722263260000|2024-07-29 14:27:40|110352.9|110302.9|110353.3|110303.3|110353.5|110303.5|110350.4|110300.4|34
1722263270000|2024-07-29 14:27:50|110353.1|110303.1|110358.7|110333.7|110358.7|110333.7|110341.6|110302.8|40
1722263280000|2024-07-29 14:28:00|110358|110333|110352.1|110327.1|110358|110333|110352.1|110327.1|41
1722263290000|2024-07-29 14:28:10|110349|110324|110355.1|110330.1|110356.3|110331.3|110342.3|110317.3|57
1722263300000|2024-07-29 14:28:20|110354.5|110329.5|110359|110334|110359.8|110334.8|110354.5|110329.5|29
1722263310000|2024-07-29 14:28:30|110358.7|110333.7|110354.2|110329.2|110358.7|110333.7|110352.9|110327.9|34
1722263320000|2024-07-29 14:28:40|110353.2|110328.2|110351.6|110326.6|110356.8|110331.8|110351.2|110326.2|41
1722263330000|2024-07-29 14:28:50|110351.2|110326.2|110352.6|110327.6|110354.1|110329.1|110351.1|110326.1|33
1722263340000|2024-07-29 14:29:00|110352|110327|110355|110305|110355|110327.4|110340.8|110303.9|55
1722263350000|2024-07-29 14:29:10|110354.6|110304.6|110343.5|110293.5|110355.5|110305.5|110343.5|110293.5|50
1722263360000|2024-07-29 14:29:20|110343.8|110293.8|110332.1|110282.1|110343.8|110293.8|110332.1|110282.1|50
1722263370000|2024-07-29 14:29:30|110331.2|110281.2|110347.3|110297.3|110347.3|110297.3|110315.9|110277.1|48
1722263380000|2024-07-29 14:29:40|110347.1|110297.1|110339.1|110289.1|110347.6|110297.6|110339.1|110289.1|41
1722263390000|2024-07-29 14:29:50|110339.2|110289.2|110350|110300|110350|110300|110339.2|110289.2|36
1722263400000|2024-07-29 14:30:00|110350.1|110300.1|110358|110308|110358.6|110308.6|110344.4|110294.4|37
1722263410000|2024-07-29 14:30:10|110358.6|110308.6|110357.4|110307.4|110359|110309|110355.5|110305.5|38
1722263420000|2024-07-29 14:30:20|110357.3|110307.3|110374.5|110324.5|110377.5|110327.5|110355.7|110305.7|36
1722263430000|2024-07-29 14:30:30|110374.7|110324.7|110388|110338|110388.5|110338.5|110374.6|110324.6|37
1722263440000|2024-07-29 14:30:40|110387.7|110337.7|110398.4|110348.4|110400.9|110350.9|110387.2|110337.2|48
1722263450000|2024-07-29 14:30:50|110398.3|110348.3|110401.8|110351.8|110402.8|110352.8|110398.1|110348.1|26
1722263460000|2024-07-29 14:31:00|110401.9|110351.9|110390.1|110340.1|110403.7|110353.7|110388.4|110338.4|47
1722263470000|2024-07-29 14:31:10|110391.9|110341.9|110402|110352|110403.8|110353.8|110391.9|110341.9|41
1722263480000|2024-07-29 14:31:20|110402.1|110352.1|110397.4|110347.4|110402.1|110352.1|110397.3|110347.3|32
1722263490000|2024-07-29 14:31:30|110397.1|110347.1|110397|110347|110397.7|110347.7|110394.6|110344.6|24
1722263500000|2024-07-29 14:31:40|110396.9|110346.9|110393.1|110368.1|110398.3|110368.1|110391.8|110344.4|28
1722263510000|2024-07-29 14:31:50|110393|110368|110389.6|110364.6|110395.7|110370.7|110389.6|110364.6|33
1722263520000|2024-07-29 14:32:00|110389.9|110364.9|110392.2|110367.2|110394.6|110369.6|110389.3|110364.3|29
1722263530000|2024-07-29 14:32:10|110392.5|110367.5|110402.7|110377.7|110403.5|110378.5|110392.5|110367.5|43
1722263540000|2024-07-29 14:32:20|110402.3|110377.3|110399.1|110374.1|110408|110383|110398.7|110373.7|43
1722263550000|2024-07-29 14:32:30|110399|110374|110405.3|110380.3|110407.2|110382.2|110398.6|110373.6|39
1722263560000|2024-07-29 14:32:40|110405.2|110380.2|110451.5|110401.5|110451.9|110421.6|110404.5|110379.5|44
1722263570000|2024-07-29 14:32:50|110452.6|110402.6|110447.5|110397.5|110452.6|110402.6|110444.4|110394.4|42
1722263580000|2024-07-29 14:33:00|110447.9|110397.9|110462.9|110412.9|110462.9|110412.9|110447.3|110397.3|42
1722263590000|2024-07-29 14:33:10|110463.1|110413.1|110459.8|110434.8|110475.3|110438.1|110457.2|110411.8|51
1722263600000|2024-07-29 14:33:20|110459.3|110434.3|110475.4|110450.4|110475.4|110450.4|110458.6|110433.6|45
1722263610000|2024-07-29 14:33:30|110477.4|110452.4|110477.6|110452.6|110480.7|110455.7|110475.1|110450.1|41
1722263620000|2024-07-29 14:33:40|110477.5|110452.5|110480.5|110455.5|110481.3|110456.3|110472.3|110447.3|32
1722263630000|2024-07-29 14:33:50|110480.6|110455.6|110479.4|110454.4|110480.7|110455.7|110477.6|110452.6|32
1722263640000|2024-07-29 14:34:00|110479.2|110454.2|110479.3|110454.3|110480.7|110455.7|110478.5|110453.5|33
1722263650000|2024-07-29 14:34:10|110478.6|110453.6|110474.9|110449.9|110478.6|110453.6|110473.9|110448.9|40
1722263660000|2024-07-29 14:34:20|110474.8|110449.8|110479.7|110454.7|110479.7|110454.7|110471.8|110446.8|38
1722263670000|2024-07-29 14:34:30|110479.8|110454.8|110487.5|110462.5|110488.1|110463.1|110479.8|110454.8|29
1722263680000|2024-07-29 14:34:40|110487.2|110462.2|110497|110472|110497|110472|110486.8|110461.8|30
1722263690000|2024-07-29 14:34:50|110497.1|110472.1|110491.3|110466.3|110497.5|110472.5|110491.3|110466.3|34
1722263700000|2024-07-29 14:35:00|110491.1|110466.1|110495.9|110470.9|110496.2|110471.2|110491.1|110466.1|41
1722263710000|2024-07-29 14:35:10|110495.4|110470.4|110495.9|110470.9|110503.8|110478.8|110495.4|110470.4|33
1722263720000|2024-07-29 14:35:20|110496.1|110471.1|110495.5|110470.5|110497.6|110472.6|110495.3|110470.3|27
1722263730000|2024-07-29 14:35:30|110495.6|110470.6|110491.3|110466.3|110499.1|110474.1|110491.3|110466.3|36
1722263740000|2024-07-29 14:35:40|110490.8|110465.8|110495.6|110470.6|110495.9|110470.9|110490.1|110465.1|35
1722263750000|2024-07-29 14:35:50|110495.7|110470.7|110481.6|110456.6|110498.8|110473.8|110481.2|110456.2|29
1722263760000|2024-07-29 14:36:00|110481.7|110456.7|110478.9|110453.9|110482.7|110457.7|110478.7|110453.7|26
1722263770000|2024-07-29 14:36:10|110479.3|110454.3|110483.5|110458.5|110483.5|110458.5|110479.1|110454.1|27
1722263780000|2024-07-29 14:36:20|110483.6|110458.6|110483.8|110458.8|110484.7|110459.7|110483|110458|27
1722263790000|2024-07-29 14:36:30|110484|110459|110482|110457|110484|110459|110477.5|110452.5|38
1722263800000|2024-07-29 14:36:40|110482.1|110457.1|110483.8|110458.8|110483.8|110458.8|110481.9|110456.9|17
1722263810000|2024-07-29 14:36:50|110484.3|110459.3|110485.1|110460.1|110485.8|110460.8|110484.3|110459.3|17
1722263820000|2024-07-29 14:37:00|110484.8|110459.8|110483.8|110458.8|110487.5|110462.5|110483.7|110458.7|24
1722263830000|2024-07-29 14:37:10|110484.3|110459.3|110485.1|110460.1|110487.3|110462.3|110483.8|110458.8|28
1722263840000|2024-07-29 14:37:20|110485.4|110460.4|110481|110456|110489.8|110464.8|110481|110456|39
1722263850000|2024-07-29 14:37:30|110480.7|110455.7|110481.9|110456.9|110484.8|110459.8|110478.3|110453.3|41
1722263860000|2024-07-29 14:37:40|110482|110457|110472.6|110447.6|110484.5|110459.5|110472.6|110447.6|33
1722263870000|2024-07-29 14:37:50|110472.3|110447.3|110480.6|110455.6|110482.3|110457.3|110468.9|110443.9|35
1722263880000|2024-07-29 14:38:00|110480.1|110455.1|110478.4|110453.4|110482.2|110457.2|110478.4|110453.4|21
1722263890000|2024-07-29 14:38:10|110478.1|110453.1|110491.5|110441.5|110492.7|110455.2|110478.1|110441.5|22
1722263900000|2024-07-29 14:38:20|110491.4|110441.4|110489.1|110439.1|110492.3|110442.3|110487.9|110437.9|33
1722263910000|2024-07-29 14:38:30|110489.4|110439.4|110489.9|110439.9|110490.2|110440.2|110489.2|110439.2|21
1722263920000|2024-07-29 14:38:40|110490.1|110440.1|110487.9|110437.9|110491.1|110441.1|110487.4|110437.4|26
1722263930000|2024-07-29 14:38:50|110488|110438|110490.6|110440.6|110491.5|110441.5|110486.4|110436.4|39
1722263940000|2024-07-29 14:39:00|110490.7|110440.7|110466.1|110441.1|110490.7|110448.6|110464.8|110435.9|32
1722263950000|2024-07-29 14:39:10|110466.4|110441.4|110477.7|110427.7|110478.1|110442.7|110464|110421.9|31
1722263960000|2024-07-29 14:39:20|110477.6|110427.6|110480.2|110430.2|110481.4|110431.4|110477.6|110427.6|9
1722263970000|2024-07-29 14:39:30|110480.5|110430.5|110490.6|110440.6|110492.3|110442.3|110480.5|110430.5|41
1722263980000|2024-07-29 14:39:40|110491.2|110441.2|110496.1|110446.1|110497.2|110447.2|110489.6|110439.6|37
1722263990000|2024-07-29 14:39:50|110495.9|110445.9|110503.1|110453.1|110503.1|110453.1|110491.8|110441.8|36
1722264000000|2024-07-29 14:40:00|110503.3|110453.3|110494|110444|110503.4|110453.4|110494|110444|36
1722264010000|2024-07-29 14:40:10|110493.7|110443.7|110487.4|110437.4|110494.9|110444.9|110487.4|110437.4|25
1722264020000|2024-07-29 14:40:20|110487.7|110437.7|110477.8|110452.8|110490.2|110452.8|110477.8|110437|27
1722264030000|2024-07-29 14:40:30|110477.9|110452.9|110480.2|110455.2|110483.8|110458.8|110474|110449|55
1722264040000|2024-07-29 14:40:40|110481.5|110456.5|110513|110463|110513|110474.1|110480.5|110455.5|35
1722264050000|2024-07-29 14:40:50|110513.1|110463.1|110509.1|110459.1|110513.1|110463.1|110509|110459|34
1722264060000|2024-07-29 14:41:00|110508.9|110458.9|110514.2|110464.2|110516.5|110466.5|110508.4|110458.4|36
1722264070000|2024-07-29 14:41:10|110514.1|110464.1|110513.8|110463.8|110515.3|110465.3|110513.7|110463.7|28
1722264080000|2024-07-29 14:41:20|110513.5|110463.5|110509.1|110459.1|110513.6|110463.6|110508.8|110458.8|33
1722264090000|2024-07-29 14:41:30|110508.9|110458.9|110522|110472|110523.8|110473.8|110506.2|110456.2|49
1722264100000|2024-07-29 14:41:40|110522.3|110472.3|110524.4|110474.4|110526.1|110476.1|110520.9|110470.9|32
1722264110000|2024-07-29 14:41:50|110525.6|110475.6|110516.6|110466.6|110527.5|110477.5|110516.4|110466.4|33
1722264120000|2024-07-29 14:42:00|110516.7|110466.7|110518.2|110468.2|110519.1|110469.1|110514.9|110464.9|36
1722264130000|2024-07-29 14:42:10|110518.6|110468.6|110522.2|110472.2|110522.5|110472.5|110518.3|110468.3|22
1722264140000|2024-07-29 14:42:20|110522.6|110472.6|110538.4|110488.4|110538.6|110488.6|110522.6|110472.6|42
1722264150000|2024-07-29 14:42:30|110538.8|110488.8|110542.1|110492.1|110549|110499|110538.8|110488.8|38
1722264160000|2024-07-29 14:42:40|110541.9|110491.9|110539.3|110489.3|110542.8|110492.8|110534.8|110484.8|32
1722264170000|2024-07-29 14:42:50|110541.7|110491.7|110536.1|110486.1|110541.8|110491.8|110535.5|110485.5|43
1722264180000|2024-07-29 14:43:00|110536.2|110486.2|110524|110474|110536.2|110486.2|110524|110474|40
1722264190000|2024-07-29 14:43:10|110519.3|110469.3|110508.2|110458.2|110520.4|110470.4|110507.8|110457.8|42
1722264200000|2024-07-29 14:43:20|110507.9|110457.9|110502.1|110452.1|110507.9|110457.9|110495.9|110445.9|35
1722264210000|2024-07-29 14:43:30|110505.1|110455.1|110505|110455|110511.6|110461.6|110504.9|110454.9|42
1722264220000|2024-07-29 14:43:40|110505.3|110455.3|110511.3|110461.3|110511.5|110461.5|110502.5|110452.5|42
1722264230000|2024-07-29 14:43:50|110511.2|110461.2|110508.4|110458.4|110511.4|110461.4|110508.4|110458.4|27
1722264240000|2024-07-29 14:44:00|110508.1|110458.1|110505.7|110455.7|110508.1|110458.1|110502.3|110452.3|33
1722264250000|2024-07-29 14:44:10|110506.4|110456.4|110496.7|110446.7|110506.6|110456.6|110495.4|110445.4|37
1722264260000|2024-07-29 14:44:20|110496.6|110446.6|110487.7|110437.7|110496.6|110446.6|110485|110435|41
1722264270000|2024-07-29 14:44:30|110489.7|110439.7|110499.9|110449.9|110500.2|110450.2|110489.4|110439.4|44
1722264280000|2024-07-29 14:44:40|110499.7|110449.7|110518.2|110468.2|110524.6|110474.6|110498.4|110448.4|44
1722264290000|2024-07-29 14:44:50|110516.9|110466.9|110523.4|110473.4|110524.1|110474.1|110516.9|110466.9|34
1722264300000|2024-07-29 14:45:00|110518.5|110468.5|110510.5|110460.5|110518.5|110468.5|110507.8|110457.8|45
1722264310000|2024-07-29 14:45:10|110509.3|110459.3|110514|110464|110514|110464|110507.9|110457.9|40
1722264320000|2024-07-29 14:45:20|110513.5|110463.5|110501|110451|110513.5|110463.5|110487.8|110437.8|40
1722264330000|2024-07-29 14:45:30|110502.9|110452.9|110502.6|110452.6|110505.7|110455.7|110496.4|110446.4|51
1722264340000|2024-07-29 14:45:40|110502.5|110452.5|110504.9|110454.9|110507.6|110457.6|110501|110451|41
1722264350000|2024-07-29 14:45:50|110504.8|110454.8|110495.7|110445.7|110505.8|110455.8|110492.8|110442.8|26
1722264360000|2024-07-29 14:46:00|110495.5|110445.5|110504.8|110454.8|110505.6|110455.6|110494.9|110444.9|41
1722264370000|2024-07-29 14:46:10|110505.5|110455.5|110505.2|110455.2|110523.5|110473.5|110500.6|110450.6|63
1722264380000|2024-07-29 14:46:20|110501.1|110451.1|110490.4|110440.4|110503.1|110453.1|110489.2|110439.2|58
1722264390000|2024-07-29 14:46:30|110490.6|110440.6|110489.2|110439.2|110491.2|110441.2|110489.2|110439.2|25
1722264400000|2024-07-29 14:46:40|110489.1|110439.1|110480|110430|110489.1|110439.1|110480|110430|30
1722264410000|2024-07-29 14:46:50|110473|110423|110469.4|110419.4|110473.7|110423.7|110465.6|110415.6|46
1722264420000|2024-07-29 14:47:00|110469.8|110419.8|110468.4|110418.4|110470.7|110420.7|110464.5|110414.5|55
1722264430000|2024-07-29 14:47:10|110468.7|110418.7|110463.4|110413.4|110469.4|110419.4|110463|110413|48
1722264440000|2024-07-29 14:47:20|110464.5|110414.5|110458.7|110408.7|110465.4|110415.4|110457|110407|43
1722264450000|2024-07-29 14:47:30|110458.8|110408.8|110460.2|110410.2|110460.2|110410.2|110450.1|110400.1|42
1722264460000|2024-07-29 14:47:40|110460.6|110410.6|110449.5|110399.5|110460.6|110410.6|110449.3|110399.3|41
1722264470000|2024-07-29 14:47:50|110448.7|110398.7|110457|110407|110458.2|110408.2|110448.7|110398.7|34
1722264480000|2024-07-29 14:48:00|110457.1|110407.1|110471.1|110421.1|110471.7|110421.7|110457.1|110407.1|48
1722264490000|2024-07-29 14:48:10|110470.2|110420.2|110481.2|110431.2|110485|110435|110467.6|110417.6|40
1722264500000|2024-07-29 14:48:20|110481.4|110431.4|110463.6|110413.6|110485.8|110435.8|110463.6|110413.6|36
1722264510000|2024-07-29 14:48:30|110462.7|110412.7|110470.1|110420.1|110471.3|110421.3|110462.5|110412.5|36
1722264520000|2024-07-29 14:48:40|110469.9|110419.9|110483.3|110433.3|110483.7|110433.7|110467.2|110417.2|45
1722264530000|2024-07-29 14:48:50|110484|110434|110499.5|110449.5|110501.5|110451.5|110484|110434|57
1722264540000|2024-07-29 14:49:00|110500.2|110450.2|110505.1|110455.1|110507.4|110457.4|110496.8|110446.8|49
1722264550000|2024-07-29 14:49:10|110505.4|110455.4|110508.9|110458.9|110514.3|110464.3|110505.4|110455.4|40
1722264560000|2024-07-29 14:49:20|110508.4|110458.4|110501|110451|110509.1|110459.1|110501|110451|50
1722264570000|2024-07-29 14:49:30|110500.8|110450.8|110506.7|110456.7|110508.8|110458.8|110497.6|110447.6|52
1722264580000|2024-07-29 14:49:40|110506.3|110456.3|110515.7|110465.7|110517|110467|110506.3|110456.3|36
1722264590000|2024-07-29 14:49:50|110514.3|110464.3|110522|110472|110525.6|110475.6|110514.3|110464.3|63
1722264600000|2024-07-29 14:50:00|110521.8|110471.8|110506.9|110456.9|110526|110476|110506.4|110456.4|54
1722264610000|2024-07-29 14:50:10|110507.7|110457.7|110507.2|110457.2|110516.8|110466.8|110501.5|110451.5|60
1722264620000|2024-07-29 14:50:20|110505.5|110455.5|110483.2|110433.2|110507.3|110457.3|110478.3|110428.3|57
1722264630000|2024-07-29 14:50:30|110483.6|110433.6|110487.7|110437.7|110492.7|110442.7|110478.7|110428.7|65
1722264640000|2024-07-29 14:50:40|110487.4|110437.4|110495.1|110445.1|110495.3|110445.3|110485.3|110435.3|48
1722264650000|2024-07-29 14:50:50|110495.2|110445.2|110465.3|110415.3|110495.2|110445.2|110463.4|110413.4|57
1722264660000|2024-07-29 14:51:00|110456.9|110406.9|110457.5|110407.5|110457.6|110407.6|110451.3|110401.3|61
1722264670000|2024-07-29 14:51:10|110457.3|110407.3|110446.1|110396.1|110459.1|110409.1|110445.5|110395.5|39
1722264680000|2024-07-29 14:51:20|110446.5|110396.5|110434.8|110384.8|110447.5|110397.5|110434.8|110384.8|46
1722264690000|2024-07-29 14:51:30|110434.3|110384.3|110425.5|110375.5|110435|110385|110421.1|110371.1|49
1722264700000|2024-07-29 14:51:40|110424.8|110374.8|110416.6|110366.6|110425.7|110375.7|110407.9|110357.9|64
1722264710000|2024-07-29 14:51:50|110416.4|110366.4|110407.4|110357.4|110419.3|110369.3|110392.5|110342.5|59
1722264720000|2024-07-29 14:52:00|110406.8|110356.8|110392.7|110342.7|110406.8|110356.8|110390.9|110340.9|62
1722264730000|2024-07-29 14:52:10|110392.9|110342.9|110399.6|110349.6|110399.6|110349.6|110391.4|110341.4|47
1722264740000|2024-07-29 14:52:20|110399.5|110349.5|110380.5|110330.5|110399.5|110349.5|110377.5|110327.5|67
1722264750000|2024-07-29 14:52:30|110380.6|110330.6|110375|110325|110382.3|110332.3|110374.6|110324.6|51
1722264760000|2024-07-29 14:52:40|110375.2|110325.2|110372|110322|110375.3|110325.3|110365.1|110315.1|61
1722264770000|2024-07-29 14:52:50|110371.8|110321.8|110368.5|110318.5|110372.6|110322.6|110361.6|110311.6|56
1722264780000|2024-07-29 14:53:00|110366.4|110316.4|110329.3|110279.3|110366.4|110316.4|110327.8|110277.8|66
1722264790000|2024-07-29 14:53:10|110328.8|110278.8|110306|110256|110347.1|110297.1|110305.8|110255.8|74
1722264800000|2024-07-29 14:53:20|110305.3|110255.3|110300.4|110250.4|110322.8|110272.8|110294.8|110244.8|66
1722264810000|2024-07-29 14:53:30|110300.2|110250.2|110299.6|110249.6|110313|110263|110290.8|110240.8|55
1722264820000|2024-07-29 14:53:40|110299.1|110249.1|110271.5|110221.5|110299.5|110249.5|110270.3|110220.3|65
1722264830000|2024-07-29 14:53:50|110271.1|110221.1|110285.8|110235.8|110290.5|110240.5|110268.9|110218.9|59
1722264840000|2024-07-29 14:54:00|110286.2|110236.2|110259.9|110209.9|110292.1|110242.1|110256.1|110206.1|74
1722264850000|2024-07-29 14:54:10|110260.3|110210.3|110253.7|110203.7|110265.1|110215.1|110247.2|110197.2|73
1722264860000|2024-07-29 14:54:20|110251.1|110201.1|110242.8|110192.8|110251.8|110201.8|110233|110183|74
1722264870000|2024-07-29 14:54:30|110243.8|110193.8|110237.5|110187.5|110245.3|110195.3|110237|110187|63
1722264880000|2024-07-29 14:54:40|110238.8|110188.8|110236.9|110186.9|110244.1|110194.1|110236.5|110186.5|60
1722264890000|2024-07-29 14:54:50|110237|110187|110243.5|110193.5|110244.1|110194.1|110236.6|110186.6|54
1722264900000|2024-07-29 14:55:00|110244.1|110194.1|110235.6|110185.6|110244.2|110194.2|110232.7|110182.7|48
1722264910000|2024-07-29 14:55:10|110234.8|110184.8|110236.6|110186.6|110251|110201|110227|110177|61
1722264920000|2024-07-29 14:55:20|110234.1|110184.1|110240.5|110190.5|110247.8|110197.8|110216.8|110166.8|70
1722264930000|2024-07-29 14:55:30|110240.2|110190.2|110224.5|110174.5|110241.2|110191.2|110224.5|110174.5|57
1722264940000|2024-07-29 14:55:40|110224.4|110174.4|110215|110165|110228.1|110178.1|110213.7|110163.7|51
1722264950000|2024-07-29 14:55:50|110214.7|110164.7|110192.2|110142.2|110214.7|110164.7|110186.3|110136.3|65
1722264960000|2024-07-29 14:56:00|110193.8|110143.8|110196.9|110146.9|110212.4|110162.4|110183.5|110133.5|66
1722264970000|2024-07-29 14:56:10|110197.9|110147.9|110195.1|110145.1|110212|110162|110194.4|110144.4|66
1722264980000|2024-07-29 14:56:20|110194.8|110144.8|110196|110146|110202.6|110152.6|110193.3|110143.3|57
1722264990000|2024-07-29 14:56:30|110194.1|110144.1|110200.2|110150.2|110200.6|110150.6|110191.2|110141.2|51
1722265000000|2024-07-29 14:56:40|110196.6|110146.6|110192.9|110142.9|110203.6|110153.6|110189.5|110139.5|62
1722265010000|2024-07-29 14:56:50|110191.9|110141.9|110194.8|110144.8|110197.4|110147.4|110184.3|110134.3|56
1722265020000|2024-07-29 14:57:00|110194.1|110144.1|110199|110149|110205.4|110155.4|110189.9|110139.9|54
1722265030000|2024-07-29 14:57:10|110195.7|110145.7|110181.1|110131.1|110195.7|110145.7|110179.5|110129.5|49
1722265040000|2024-07-29 14:57:20|110180.3|110130.3|110171.9|110121.9|110182.2|110132.2|110170.5|110120.5|49
1722265050000|2024-07-29 14:57:30|110172.8|110122.8|110133.9|110083.9|110172.8|110122.8|110129.3|110079.3|57
1722265060000|2024-07-29 14:57:40|110134.7|110084.7|110110.8|110060.8|110134.7|110084.7|110096.1|110046.1|72
1722265070000|2024-07-29 14:57:50|110111.3|110061.3|110070.3|110020.3|110116.8|110066.8|110064.8|110014.8|73
1722265080000|2024-07-29 14:58:00|110069.9|110019.9|110040.2|109990.2|110089.7|110039.7|110039.9|109989.9|67
1722265090000|2024-07-29 14:58:10|110040.6|109990.6|110053.4|110003.4|110062.9|110012.9|110034.4|109984.4|70
1722265100000|2024-07-29 14:58:20|110048.8|109998.8|110063.4|110013.4|110070.7|110020.7|110047.3|109997.3|67
1722265110000|2024-07-29 14:58:30|110064.6|110014.6|110060.7|110010.7|110068.6|110018.6|110058.6|110008.6|64
1722265120000|2024-07-29 14:58:40|110059.6|110009.6|110066.3|110016.3|110105|110055|110047.9|109997.9|74
1722265130000|2024-07-29 14:58:50|110067|110017|110078.6|110028.6|110079|110029|110057.6|110007.6|66
1722265140000|2024-07-29 14:59:00|110077.6|110027.6|110044.7|110019.7|110077.8|110041.4|110044.2|110019.2|71
1722265150000|2024-07-29 14:59:10|110045.7|110020.7|110050.5|110025.5|110055.1|110030.1|110042.4|110017.4|59
1722265160000|2024-07-29 14:59:20|110051|110026|110051.3|110001.3|110062.2|110026.8|110031.2|109997.7|71
1722265170000|2024-07-29 14:59:30|110052.4|110002.4|110052.9|110002.9|110054.7|110004.7|110034.7|109984.7|68
1722265180000|2024-07-29 14:59:40|110052.3|110002.3|110057.5|110007.5|110074.5|110024.5|110048.4|109998.4|68
1722265190000|2024-07-29 14:59:50|110059|110009|110069.4|110019.4|110070.8|110020.8|110049.7|109999.7|53
1722265200000|2024-07-29 15:00:00|110071|110021|110047.9|109997.9|110074|110024|110042.2|109992.2|61
1722265210000|2024-07-29 15:00:10|110050.5|110000.5|110031.9|109981.9|110057.1|110007.1|110030.4|109980.4|56
1722265220000|2024-07-29 15:00:20|110032.4|109982.4|110048.3|109998.3|110049.9|109999.9|110024.4|109974.4|63
1722265230000|2024-07-29 15:00:30|110049|109999|110048.2|109998.2|110055.9|110005.9|110042.2|109992.2|62
1722265240000|2024-07-29 15:00:40|110048.4|109998.4|110047.9|109997.9|110060.1|110010.1|110043.2|109993.2|61
1722265250000|2024-07-29 15:00:50|110046.4|109996.4|110054.3|110004.3|110064|110014|110046.4|109996.4|66
1722265260000|2024-07-29 15:01:00|110054.5|110004.5|110053.9|110003.9|110062.9|110012.9|110049.7|109999.7|70
1722265270000|2024-07-29 15:01:10|110049.2|109999.2|110034.3|110009.3|110053.1|110016.8|110033.5|109986.2|67
1722265280000|2024-07-29 15:01:20|110033.1|110008.1|110023.9|109973.9|110052.3|110009.7|110023.6|109973.6|64
1722265290000|2024-07-29 15:01:30|110024.2|109974.2|110046.9|109996.9|110046.9|109996.9|110024.2|109974.2|63
1722265300000|2024-07-29 15:01:40|110046.2|109996.2|110092.8|110042.8|110106.9|110056.9|110041.7|109991.7|65
1722265310000|2024-07-29 15:01:50|110090.9|110040.9|110099|110049|110105.3|110055.3|110078.8|110028.8|68
1722265320000|2024-07-29 15:02:00|110098.5|110048.5|110061.1|110011.1|110098.5|110048.5|110061.1|110011.1|55
1722265330000|2024-07-29 15:02:10|110060.6|110010.6|110082.5|110032.5|110083.1|110033.1|110057.4|110007.4|47
1722265340000|2024-07-29 15:02:20|110082.4|110032.4|110083.4|110033.4|110084.9|110034.9|110078.1|110028.1|38
1722265350000|2024-07-29 15:02:30|110083.8|110033.8|110104|110054|110104|110054|110083.7|110033.7|37
1722265360000|2024-07-29 15:02:40|110103.2|110053.2|110113.2|110063.2|110125.1|110075.1|110102.5|110052.5|56
1722265370000|2024-07-29 15:02:50|110113.7|110063.7|110065.3|110015.3|110113.7|110063.7|110060.3|110010.3|64
1722265380000|2024-07-29 15:03:00|110065.4|110015.4|110072.1|110022.1|110074.1|110024.1|110063.4|110013.4|48
1722265390000|2024-07-29 15:03:10|110072.7|110022.7|110080.7|110030.7|110081.8|110031.8|110072.6|110022.6|40
1722265400000|2024-07-29 15:03:20|110077.9|110027.9|110066.4|110016.4|110077.9|110027.9|110066.3|110016.3|42
1722265410000|2024-07-29 15:03:30|110066.5|110016.5|110046.1|109996.1|110066.5|110016.5|110046.1|109996.1|49
1722265420000|2024-07-29 15:03:40|110045.9|109995.9|110034.3|109984.3|110045.9|109995.9|110032.1|109982.1|51
1722265430000|2024-07-29 15:03:50|110038.1|109988.1|110072.9|110022.9|110073|110023|110038.1|109988.1|51
1722265440000|2024-07-29 15:04:00|110072.1|110022.1|110062.9|110012.9|110072.1|110022.1|110059.9|110009.9|36
1722265450000|2024-07-29 15:04:10|110062.5|110012.5|110062.6|110012.6|110064.7|110014.7|110058.4|110008.4|33
1722265460000|2024-07-29 15:04:20|110062.5|110012.5|110033.3|109983.3|110062.5|110012.5|110033.3|109983.3|30
1722265470000|2024-07-29 15:04:30|110033.4|109983.4|110031.1|109981.1|110033.6|109983.6|110030.3|109980.3|22
1722265480000|2024-07-29 15:04:40|110031.4|109981.4|110040.7|109990.7|110040.7|109990.7|110030.6|109980.6|34
1722265490000|2024-07-29 15:04:50|110040.4|109990.4|110051.5|110001.5|110051.8|110001.8|110040.4|109990.4|28
1722265500000|2024-07-29 15:05:00|110051.4|110001.4|110043.6|109993.6|110051.6|110001.6|110041.4|109991.4|34
1722265510000|2024-07-29 15:05:10|110043.4|109993.4|110039.4|109989.4|110047.1|109997.1|110039.4|109989.4|30
1722265520000|2024-07-29 15:05:20|110039.7|109989.7|110035.7|109985.7|110040.4|109990.4|110035.4|109985.4|31
1722265530000|2024-07-29 15:05:30|110034.7|109984.7|110031.8|109981.8|110034.7|109984.7|110030.5|109980.5|22
1722265540000|2024-07-29 15:05:40|110031.5|109981.5|110030.9|109980.9|110031.9|109981.9|110030.7|109980.7|19
1722265550000|2024-07-29 15:05:50|110026.9|109976.9|110029.1|109979.1|110031.4|109981.4|110026.9|109976.9|37
1722265560000|2024-07-29 15:06:00|110029|109979|110030.7|109980.7|110031.1|109981.1|110026.5|109976.5|28
1722265570000|2024-07-29 15:06:10|110031.2|109981.2|110037.5|109987.5|110039.3|109989.3|110031.2|109981.2|37
1722265580000|2024-07-29 15:06:20|110037.4|109987.4|110037.6|109987.6|110038.4|109988.4|110035.7|109985.7|32
1722265590000|2024-07-29 15:06:30|110037.2|109987.2|110040|109990|110040|109990|110032.7|109982.7|34
1722265600000|2024-07-29 15:06:40|110039.8|109989.8|110034.4|109984.4|110040.1|109990.1|110031.8|109981.8|43
1722265610000|2024-07-29 15:06:50|110034.3|109984.3|110035.9|109985.9|110037.3|109987.3|110034.3|109984.3|33
1722265620000|2024-07-29 15:07:00|110035.8|109985.8|110032.3|109982.3|110042.6|109992.6|110032.3|109982.3|38
1722265630000|2024-07-29 15:07:10|110032.6|109982.6|110029.3|109979.3|110032.6|109982.6|110028.5|109978.5|30
1722265640000|2024-07-29 15:07:20|110029.4|109979.4|110026.7|109976.7|110029.4|109979.4|110026.6|109976.6|22
1722265650000|2024-07-29 15:07:30|110026.5|109976.5|110028.5|109978.5|110028.5|109978.5|110026.5|109976.5|31
1722265660000|2024-07-29 15:07:40|110028.7|109978.7|110026.4|109976.4|110029.4|109979.4|110026.4|109976.4|34
1722265670000|2024-07-29 15:07:50|110026.8|109976.8|110028.4|109978.4|110029.1|109979.1|110025.1|109975.1|30
1722265680000|2024-07-29 15:08:00|110028.3|109978.3|110036.4|109986.4|110036.6|109986.6|110026|109976|35
1722265690000|2024-07-29 15:08:10|110037.1|109987.1|110027.2|109977.2|110037.1|109987.1|110022.6|109972.6|36
1722265700000|2024-07-29 15:08:20|110026.9|109976.9|110010.5|109985.5|110027.2|109986.3|110010.5|109973.1|24
1722265710000|2024-07-29 15:08:30|110010.3|109985.3|110011.3|109986.3|110011.7|109986.7|110010.2|109985.2|18
1722265720000|2024-07-29 15:08:40|110011.4|109986.4|110012.2|109987.2|110012.2|109987.2|110011.2|109986.2|17
1722265730000|2024-07-29 15:08:50|110011.9|109986.9|110011.4|109986.4|110012.4|109987.4|110010.3|109985.3|15
1722265740000|2024-07-29 15:09:00|110011.2|109986.2|110005.2|109980.2|110011.2|109986.2|109998.8|109973.8|32
1722265750000|2024-07-29 15:09:10|110005.3|109980.3|110003.7|109978.7|110005.3|109980.3|110002.7|109977.7|24
1722265760000|2024-07-29 15:09:20|110003.1|109978.1|110004.2|109979.2|110006.7|109981.7|110003.1|109978.1|20
1722265770000|2024-07-29 15:09:30|110004.1|109979.1|110010.3|109985.3|110010.3|109985.3|110003.9|109978.9|22
1722265780000|2024-07-29 15:09:40|110010.5|109985.5|110013.2|109988.2|110013.5|109988.5|110010.5|109985.5|12
1722265790000|2024-07-29 15:09:50|110017.6|109992.6|110007.9|109982.9|110020|109995|110007.9|109982.9|39
1722265800000|2024-07-29 15:10:00|110007.7|109982.7|109973|109948|110007.7|109982.7|109972.8|109947.8|36
1722265810000|2024-07-29 15:10:10|109972.9|109947.9|110001|109951|110001|109961.5|109972.5|109947.5|39
1722265820000|2024-07-29 15:10:20|110001.1|109951.1|110004.2|109954.2|110004.2|109954.2|109993.2|109943.2|33
1722265830000|2024-07-29 15:10:30|110003.4|109953.4|110008.4|109958.4|110008.4|109958.4|110001.4|109951.4|27
1722265840000|2024-07-29 15:10:40|110010.1|109960.1|110018.2|109968.2|110018.2|109968.2|110010|109960|33
1722265850000|2024-07-29 15:10:50|110018.4|109968.4|110015.6|109965.6|110031.1|109981.1|110012.9|109962.9|53
1722265860000|2024-07-29 15:11:00|110012.5|109962.5|110010.4|109960.4|110012.5|109962.5|110008.5|109958.5|30
1722265870000|2024-07-29 15:11:10|110010.6|109960.6|110008.7|109958.7|110010.6|109960.6|110004.4|109954.4|39
1722265880000|2024-07-29 15:11:20|110008.9|109958.9|110002.9|109952.9|110010.6|109960.6|110001.9|109951.9|34
1722265890000|2024-07-29 15:11:30|110001.8|109951.8|110004.4|109954.4|110008.7|109958.7|110000.3|109950.3|33
1722265900000|2024-07-29 15:11:40|110004.2|109954.2|110007.6|109957.6|110007.6|109957.6|110003.9|109953.9|24
1722265910000|2024-07-29 15:11:50|110007.8|109957.8|110010.5|109960.5|110014.5|109964.5|110007.6|109957.6|34
1722265920000|2024-07-29 15:12:00|110010.4|109960.4|110016.6|109966.6|110016.6|109966.6|110006.9|109956.9|36
1722265930000|2024-07-29 15:12:10|110016.3|109966.3|110015.5|109965.5|110017.6|109967.6|110015|109965|30
1722265940000|2024-07-29 15:12:20|110015.7|109965.7|110011|109961|110016.2|109966.2|110010.9|109960.9|30
1722265950000|2024-07-29 15:12:30|110010.8|109960.8|110011.5|109961.5|110011.6|109961.6|110010.8|109960.8|8
1722265960000|2024-07-29 15:12:40|110011.7|109961.7|110010.6|109960.6|110013.9|109963.9|110010.6|109960.6|27
1722265970000|2024-07-29 15:12:50|110010.9|109960.9|110013.4|109963.4|110014.1|109964.1|110010.6|109960.6|19
1722265980000|2024-07-29 15:13:00|110013.2|109963.2|110020.5|109970.5|110025.1|109975.1|110013.2|109963.2|45
1722265990000|2024-07-29 15:13:10|110017.9|109967.9|110014.9|109964.9|110017.9|109967.9|110009.9|109959.9|45
1722266000000|2024-07-29 15:13:20|110015.6|109965.6|110017.3|109967.3|110018.3|109968.3|110014.2|109964.2|28
1722266010000|2024-07-29 15:13:30|110017.4|109967.4|110015|109965|110019.7|109969.7|110011.8|109961.8|40
1722266020000|2024-07-29 15:13:40|110015.3|109965.3|110013.4|109963.4|110018.5|109968.5|110009.2|109959.2|45
1722266030000|2024-07-29 15:13:50|110013.3|109963.3|110004.7|109954.7|110013.3|109963.3|110002.3|109952.3|39
1722266040000|2024-07-29 15:14:00|110005.5|109955.5|110005.6|109955.6|110006.8|109956.8|110004.5|109954.5|25
1722266050000|2024-07-29 15:14:10|110005.7|109955.7|109999.6|109949.6|110006.2|109956.2|109999.1|109949.1|30
1722266060000|2024-07-29 15:14:20|109999.2|109949.2|110004.1|109954.1|110004.1|109954.1|109995.9|109945.9|41
1722266070000|2024-07-29 15:14:30|110004|109954|110003.5|109953.5|110005.1|109955.1|110000|109950|40
1722266080000|2024-07-29 15:14:40|110006.5|109956.5|110004.6|109954.6|110009.1|109959.1|110004.6|109954.6|31
1722266090000|2024-07-29 15:14:50|110004.8|109954.8|110012.9|109962.9|110013|109963|110004.5|109954.5|40
1722266100000|2024-07-29 15:15:00|110013.1|109963.1|110015.8|109965.8|110023.6|109973.6|110013.1|109963.1|50
1722266110000|2024-07-29 15:15:10|110016.4|109966.4|110028.1|109978.1|110032.6|109982.6|110016.4|109966.4|42
1722266120000|2024-07-29 15:15:20|110028|109978|110010.9|109960.9|110028|109978|110010.9|109960.9|39
1722266130000|2024-07-29 15:15:30|110009.5|109959.5|110001.2|109951.2|110009.5|109959.5|110000.9|109950.9|47
1722266140000|2024-07-29 15:15:40|110000.7|109950.7|110001.3|109951.3|110001.6|109951.6|110000.6|109950.6|27
1722266150000|2024-07-29 15:15:50|110001.7|109951.7|110006.4|109956.4|110007.5|109957.5|109999.2|109949.2|37
1722266160000|2024-07-29 15:16:00|110006.5|109956.5|110010.6|109960.6|110011.2|109961.2|110003.6|109953.6|41
1722266170000|2024-07-29 15:16:10|110010.2|109960.2|110013.5|109963.5|110013.5|109963.5|110005.2|109955.2|38
1722266180000|2024-07-29 15:16:20|110013.4|109963.4|110007.4|109957.4|110014.5|109964.5|110007.4|109957.4|29
1722266190000|2024-07-29 15:16:30|110006.9|109956.9|110005.8|109955.8|110007.6|109957.6|110004.2|109954.2|38
1722266200000|2024-07-29 15:16:40|110005.9|109955.9|110006.7|109956.7|110006.9|109956.9|110005.8|109955.8|22
1722266210000|2024-07-29 15:16:50|110008.5|109958.5|110011.3|109961.3|110011.3|109961.3|110007.4|109957.4|19
1722266220000|2024-07-29 15:17:00|110010.7|109960.7|110013.8|109963.8|110018.8|109968.8|110010.6|109960.6|35
1722266230000|2024-07-29 15:17:10|110013.7|109963.7|110012|109962|110013.7|109963.7|110007.4|109957.4|32
1722266240000|2024-07-29 15:17:20|110011.3|109961.3|110004|109954|110011.3|109961.3|110003.5|109953.5|31
1722266250000|2024-07-29 15:17:30|110003.7|109953.7|110007.8|109957.8|110011.2|109961.2|110003.7|109953.7|36
1722266260000|2024-07-29 15:17:40|110007.5|109957.5|110005.9|109955.9|110008.4|109958.4|110004.6|109954.6|35
1722266270000|2024-07-29 15:17:50|110005.8|109955.8|109990.2|109940.2|110005.8|109955.8|109988.8|109938.8|32
1722266280000|2024-07-29 15:18:00|109990|109940|109980.1|109930.1|109990|109940|109977.1|109927.1|51
1722266290000|2024-07-29 15:18:10|109979.8|109929.8|109986.2|109936.2|109989.2|109939.2|109979.8|109929.8|41
1722266300000|2024-07-29 15:18:20|109986.3|109936.3|109984.8|109934.8|109986.9|109936.9|109984.8|109934.8|21
1722266310000|2024-07-29 15:18:30|109984.9|109934.9|109997.9|109947.9|110000.9|109950.9|109981|109931|42
1722266320000|2024-07-29 15:18:40|109997.6|109947.6|110000.9|109950.9|110010.2|109960.2|109997.6|109947.6|31
1722266330000|2024-07-29 15:18:50|110001.1|109951.1|110005.1|109955.1|110008.3|109958.3|110001.1|109951.1|36
1722266340000|2024-07-29 15:19:00|110005.3|109955.3|110003.3|109953.3|110014|109964|110001.6|109951.6|39
1722266350000|2024-07-29 15:19:10|110002.9|109952.9|109993.5|109943.5|110002.9|109952.9|109989.1|109939.1|38
1722266360000|2024-07-29 15:19:20|109993.3|109943.3|109990.1|109940.1|109995.5|109945.5|109990.1|109940.1|34
1722266370000|2024-07-29 15:19:30|109990.3|109940.3|109993.6|109943.6|109995.7|109945.7|109987|109937|38
1722266380000|2024-07-29 15:19:40|109993.7|109943.7|109992.8|109942.8|109997.2|109947.2|109992|109942|26
1722266390000|2024-07-29 15:19:50|109992.7|109942.7|110005.1|109955.1|110007.2|109957.2|109991.8|109941.8|37
1722266400000|2024-07-29 15:20:00|110005|109955|109998.4|109948.4|110008.3|109958.3|109995.4|109945.4|44
1722266410000|2024-07-29 15:20:10|109998.6|109948.6|109995.8|109945.8|110003.9|109953.9|109994.3|109944.3|47
1722266420000|2024-07-29 15:20:20|109996|109946|109991.7|109941.7|109997.3|109947.3|109990.2|109940.2|37
1722266430000|2024-07-29 15:20:30|109991.6|109941.6|109986|109936|109992.8|109942.8|109985.7|109935.7|37
1722266440000|2024-07-29 15:20:40|109985.9|109935.9|109984.4|109934.4|109986.1|109936.1|109983.2|109933.2|25
1722266450000|2024-07-29 15:20:50|109984.8|109934.8|109977.6|109927.6|109984.8|109934.8|109977.3|109927.3|32
1722266460000|2024-07-29 15:21:00|109977.4|109927.4|109977.5|109927.5|109977.5|109927.5|109971|109921|34
1722266470000|2024-07-29 15:21:10|109977.6|109927.6|109980.6|109930.6|109984.3|109934.3|109977.6|109927.6|30
1722266480000|2024-07-29 15:21:20|109980.8|109930.8|109987.2|109937.2|109987.6|109937.6|109980.2|109930.2|27
1722266490000|2024-07-29 15:21:30|109987.5|109937.5|109988.4|109938.4|109993.1|109943.1|109987.5|109937.5|25
1722266500000|2024-07-29 15:21:40|109991.3|109941.3|109990.2|109940.2|109996.3|109946.3|109988.4|109938.4|27
1722266510000|2024-07-29 15:21:50|109990.4|109940.4|109999.3|109949.3|109999.8|109949.8|109989.8|109939.8|27
1722266520000|2024-07-29 15:22:00|109999.2|109949.2|109994|109944|110001.8|109951.8|109993.8|109943.8|32
1722266530000|2024-07-29 15:22:10|109992.8|109942.8|109990.9|109940.9|109993.1|109943.1|109989.7|109939.7|29
1722266540000|2024-07-29 15:22:20|109991.3|109941.3|110001.9|109951.9|110001.9|109951.9|109991.3|109941.3|31
1722266550000|2024-07-29 15:22:30|110001.7|109951.7|110000.3|109950.3|110001.7|109951.7|109999.3|109949.3|20
1722266560000|2024-07-29 15:22:40|109999.8|109949.8|110004.4|109954.4|110004.4|109954.4|109999.8|109949.8|30
1722266570000|2024-07-29 15:22:50|110004|109954|110001.4|109951.4|110004.5|109954.5|110001.2|109951.2|17
1722266580000|2024-07-29 15:23:00|110002.3|109952.3|110001.5|109951.5|110009.4|109959.4|109998.6|109948.6|43
1722266590000|2024-07-29 15:23:10|110001.8|109951.8|109995.8|109945.8|110001.8|109951.8|109995.4|109945.4|25
1722266600000|2024-07-29 15:23:20|109996.1|109946.1|109990.1|109940.1|109996.1|109946.1|109990.1|109940.1|25
1722266610000|2024-07-29 15:23:30|109989.7|109939.7|109996.4|109946.4|109996.4|109946.4|109989.7|109939.7|28
1722266620000|2024-07-29 15:23:40|109996.3|109946.3|109997|109947|109997.9|109947.9|109995.2|109945.2|15
1722266630000|2024-07-29 15:23:50|109996.8|109946.8|109997.8|109947.8|110004.9|109954.9|109996.4|109946.4|33
1722266640000|2024-07-29 15:24:00|109997.2|109947.2|110001.1|109951.1|110001.3|109951.3|109992.3|109942.3|41
1722266650000|2024-07-29 15:24:10|110001.8|109951.8|110001.7|109951.7|110002.4|109952.4|109994.3|109944.3|35
1722266660000|2024-07-29 15:24:20|110002.3|109952.3|109992.6|109942.6|110006.1|109956.1|109992.3|109942.3|36
1722266670000|2024-07-29 15:24:30|109994.1|109944.1|110000.7|109950.7|110000.7|109950.7|109994.1|109944.1|20
1722266680000|2024-07-29 15:24:40|110001.4|109951.4|109994.1|109944.1|110001.8|109951.8|109990.6|109940.6|35
1722266690000|2024-07-29 15:24:50|109994.3|109944.3|109994.3|109944.3|109996.7|109946.7|109994.1|109944.1|22
1722266700000|2024-07-29 15:25:00|109994.8|109944.8|109996.7|109946.7|109997.1|109947.1|109990.7|109940.7|35
1722266710000|2024-07-29 15:25:10|109995.2|109945.2|109998.2|109948.2|109998.2|109948.2|109994.3|109944.3|31
1722266720000|2024-07-29 15:25:20|109998.7|109948.7|109998|109948|110000.6|109950.6|109997.1|109947.1|26
1722266730000|2024-07-29 15:25:30|109998.2|109948.2|109998.1|109948.1|110000.9|109950.9|109998|109948|28
1722266740000|2024-07-29 15:25:40|109998.3|109948.3|109995|109945|109998.3|109948.3|109994.9|109944.9|19
1722266750000|2024-07-29 15:25:50|109994.8|109944.8|109996.5|109946.5|109997|109947|109994.8|109944.8|14
1722266760000|2024-07-29 15:26:00|109996.1|109946.1|109988.2|109938.2|109996.4|109946.4|109988.2|109938.2|26
1722266770000|2024-07-29 15:26:10|109988|109938|109983.1|109933.1|109988.1|109938.1|109981.9|109931.9|28
1722266780000|2024-07-29 15:26:20|109981.3|109931.3|109983.5|109933.5|109983.5|109933.5|109979.8|109929.8|24
1722266790000|2024-07-29 15:26:30|109981.9|109931.9|109981.3|109931.3|109982.5|109932.5|109979.5|109929.5|27
1722266800000|2024-07-29 15:26:40|109981|109931|109981.9|109931.9|109982.1|109932.1|109979.3|109929.3|23
1722266810000|2024-07-29 15:26:50|109982.8|109932.8|109961.8|109911.8|109983|109933|109961.8|109911.8|30
1722266820000|2024-07-29 15:27:00|109961.9|109911.9|109965|109915|109965|109915|109961.7|109911.7|16
1722266830000|2024-07-29 15:27:10|109965.8|109915.8|109967.5|109917.5|109968.4|109918.4|109965.6|109915.6|17
1722266840000|2024-07-29 15:27:20|109967.6|109917.6|109968.2|109918.2|109969.7|109919.7|109967.6|109917.6|15
1722266850000|2024-07-29 15:27:30|109968.9|109918.9|109967.2|109917.2|109971.9|109921.9|109967.2|109917.2|23
1722266860000|2024-07-29 15:27:40|109968|109918|109967.5|109917.5|109968.9|109918.9|109967.5|109917.5|24
1722266870000|2024-07-29 15:27:50|109967.6|109917.6|109968.9|109918.9|109975.6|109925.6|109967|109917|36
1722266880000|2024-07-29 15:28:00|109969.4|109919.4|109976.3|109926.3|109977|109927|109969.2|109919.2|34
1722266890000|2024-07-29 15:28:10|109976.2|109926.2|109979.4|109929.4|109980.1|109930.1|109976.2|109926.2|23
1722266900000|2024-07-29 15:28:20|109979.2|109929.2|109982.5|109932.5|109984.5|109934.5|109979.2|109929.2|25
1722266910000|2024-07-29 15:28:30|109982|109932|109981.8|109931.8|109982.5|109932.5|109979.2|109929.2|25
1722266920000|2024-07-29 15:28:40|109982|109932|110012.5|109962.5|110014.5|109964.5|109976.8|109926.8|43
1722266930000|2024-07-29 15:28:50|110012.4|109962.4|110013.6|109963.6|110013.6|109963.6|110009.7|109959.7|34
1722266940000|2024-07-29 15:29:00|110014.4|109964.4|110015.1|109965.1|110018|109968|110012|109962|37
1722266950000|2024-07-29 15:29:10|110015|109965|110014.3|109964.3|110017.4|109967.4|110013.8|109963.8|27
1722266960000|2024-07-29 15:29:20|110013.6|109963.6|110021.2|109971.2|110032|109982|110010.6|109960.6|25
1722266970000|2024-07-29 15:29:30|110020.7|109970.7|110019.9|109969.9|110021.3|109971.3|110018.9|109968.9|9
1722266980000|2024-07-29 15:29:40|110019.7|109969.7|110019.1|109969.1|110019.9|109969.9|110019|109969|12
1722266990000|2024-07-29 15:29:50|110017.8|109967.8|110014|109964|110019.7|109969.7|110013.5|109963.5|22
1722267000000|2024-07-29 15:30:00|110014.2|109964.2|110030.3|109980.3|110030.4|109980.4|110014.2|109964.2|39
1722267010000|2024-07-29 15:30:10|110031|109981|110032.1|109982.1|110034.3|109984.3|110026.3|109976.3|61
1722267020000|2024-07-29 15:30:20|110032.9|109982.9|110022.2|109972.2|110032.9|109982.9|110021.9|109971.9|47
1722267030000|2024-07-29 15:30:30|110022.8|109972.8|110030.3|109980.3|110031.3|109981.3|110020.3|109970.3|30
1722267040000|2024-07-29 15:30:40|110030.7|109980.7|110027.4|109977.4|110034.8|109984.8|110025.9|109975.9|65
1722267050000|2024-07-29 15:30:50|110027.5|109977.5|110031.9|109981.9|110033.3|109983.3|110025.5|109975.5|28
1722267060000|2024-07-29 15:31:00|110032|109982|110033.3|109983.3|110034.1|109984.1|110030.5|109980.5|37
1722267070000|2024-07-29 15:31:10|110034.1|109984.1|110034.5|109984.5|110035.6|109985.6|110032.4|109982.4|28
1722267080000|2024-07-29 15:31:20|110034.7|109984.7|110031.8|109981.8|110034.7|109984.7|110031.5|109981.5|25
1722267090000|2024-07-29 15:31:30|110031.9|109981.9|110037.5|109987.5|110038.7|109988.7|110031.9|109981.9|38
1722267100000|2024-07-29 15:31:40|110037.4|109987.4|110051.8|110001.8|110054.1|110004.1|110036.3|109986.3|54
1722267110000|2024-07-29 15:31:50|110051|110001|110045.3|109995.3|110052.1|110002.1|110044.7|109994.7|33
1722267120000|2024-07-29 15:32:00|110046.8|109996.8|110046.7|109996.7|110048.8|109998.8|110042.4|109992.4|50
1722267130000|2024-07-29 15:32:10|110046.8|109996.8|110043.8|109993.8|110048.3|109998.3|110040.8|109990.8|70
1722267140000|2024-07-29 15:32:20|110044.1|109994.1|110041.7|109991.7|110045.3|109995.3|110039.2|109989.2|68
1722267150000|2024-07-29 15:32:30|110041.2|109991.2|110039.9|109989.9|110048.8|109998.8|110038.5|109988.5|64
1722267160000|2024-07-29 15:32:40|110041|109991|110042.9|109992.9|110049.2|109999.2|110041|109991|52
1722267170000|2024-07-29 15:32:50|110043.3|109993.3|110043.2|109993.2|110047.8|109997.8|110038.5|109988.5|56
1722267180000|2024-07-29 15:33:00|110044.1|109994.1|110042|109992|110046.5|109996.5|110037.9|109987.9|59
1722267190000|2024-07-29 15:33:10|110042.1|109992.1|110041.7|109991.7|110044.2|109994.2|110039.9|109989.9|38
1722267200000|2024-07-29 15:33:20|110041.9|109991.9|110040.9|109990.9|110043.8|109993.8|110040.3|109990.3|37
1722267210000|2024-07-29 15:33:30|110041|109991|110045.1|109995.1|110046.9|109996.9|110040.8|109990.8|29
1722267220000|2024-07-29 15:33:40|110044.5|109994.5|110043|109993|110050.4|110000.4|110042.7|109992.7|43
1722267230000|2024-07-29 15:33:50|110042.8|109992.8|110040.1|109990.1|110043.2|109993.2|110039.7|109989.7|29
1722267240000|2024-07-29 15:34:00|110039.6|109989.6|110037.6|109987.6|110039.8|109989.8|110035.2|109985.2|27
1722267250000|2024-07-29 15:34:10|110037.3|109987.3|110041.6|109991.6|110045.7|109995.7|110036.5|109986.5|38
1722267260000|2024-07-29 15:34:20|110040.3|109990.3|110046.9|109996.9|110048.5|109998.5|110039.6|109989.6|52
1722267270000|2024-07-29 15:34:30|110045.8|109995.8|110045.8|109995.8|110049.4|109999.4|110044.9|109994.9|47
1722267280000|2024-07-29 15:34:40|110046.4|109996.4|110041.7|109991.7|110051.9|110001.9|110041.7|109991.7|46
1722267290000|2024-07-29 15:34:50|110042.4|109992.4|110035.3|109985.3|110044.6|109994.6|110033.6|109983.6|35
1722267300000|2024-07-29 15:35:00|110035.1|109985.1|110035.5|109985.5|110042.2|109992.2|110035|109985|31
1722267310000|2024-07-29 15:35:10|110033.2|109983.2|110038.2|109988.2|110041.7|109991.7|110033.2|109983.2|38
1722267320000|2024-07-29 15:35:20|110038.3|109988.3|110040.4|109990.4|110041.3|109991.3|110037.8|109987.8|37
1722267330000|2024-07-29 15:35:30|110040.3|109990.3|110038.4|109988.4|110042.6|109992.6|110035.4|109985.4|36
1722267340000|2024-07-29 15:35:40|110038.5|109988.5|110038.6|109988.6|110039.9|109989.9|110032|109982|51
1722267350000|2024-07-29 15:35:50|110036.9|109986.9|110037.5|109987.5|110041.2|109991.2|110034.7|109984.7|67
1722267360000|2024-07-29 15:36:00|110036.9|109986.9|110038.3|109988.3|110040.9|109990.9|110034.4|109984.4|51
1722267370000|2024-07-29 15:36:10|110038.5|109988.5|110043.8|109993.8|110046.4|109996.4|110037.2|109987.2|45
1722267380000|2024-07-29 15:36:20|110043.3|109993.3|110048.4|109998.4|110050.8|110000.8|110043.3|109993.3|58
1722267390000|2024-07-29 15:36:30|110048.6|109998.6|110045.7|109995.7|110049|109999|110042.9|109992.9|35
1722267400000|2024-07-29 15:36:40|110046.6|109996.6|110042.9|109992.9|110049.5|109999.5|110042|109992|44
1722267410000|2024-07-29 15:36:50|110042.7|109992.7|110049.2|109999.2|110052.5|110002.5|110041.8|109991.8|52
1722267420000|2024-07-29 15:37:00|110049|109999|110047|109997|110054.2|110004.2|110045.7|109995.7|41
1722267430000|2024-07-29 15:37:10|110047.1|109997.1|110046.2|109996.2|110051.7|110001.7|110046|109996|38
1722267440000|2024-07-29 15:37:20|110046|109996|110045.7|109995.7|110047.3|109997.3|110044.5|109994.5|20
1722267450000|2024-07-29 15:37:30|110045.5|109995.5|110048.1|109998.1|110048.2|109998.2|110043.5|109993.5|17
1722267460000|2024-07-29 15:37:40|110047.9|109997.9|110045|109995|110048.1|109998.1|110045|109995|22
1722267470000|2024-07-29 15:37:50|110044.9|109994.9|110044.7|109994.7|110045.4|109995.4|110044.7|109994.7|14
1722267480000|2024-07-29 15:38:00|110046.2|109996.2|110047.1|109997.1|110047.1|109997.1|110045.9|109995.9|11
1722267490000|2024-07-29 15:38:10|110046.8|109996.8|110044.8|109994.8|110046.8|109996.8|110039|109989|28
1722267500000|2024-07-29 15:38:20|110044.7|109994.7|110043.2|109993.2|110044.7|109994.7|110043.1|109993.1|14
1722267510000|2024-07-29 15:38:30|110043.3|109993.3|110047.4|109997.4|110047.4|109997.4|110040.9|109990.9|21
1722267520000|2024-07-29 15:38:40|110046.6|109996.6|110043|109993|110046.6|109996.6|110042.8|109992.8|13
1722267530000|2024-07-29 15:38:50|110043.9|109993.9|110048.2|109998.2|110050.4|110000.4|110043.9|109993.9|23
1722267540000|2024-07-29 15:39:00|110048.3|109998.3|110046.5|109996.5|110049.1|109999.1|110046.3|109996.3|14
1722267550000|2024-07-29 15:39:10|110046.3|109996.3|110043.6|109993.6|110047.4|109997.4|110043.6|109993.6|14
1722267560000|2024-07-29 15:39:20|110043.1|109993.1|110034.7|109984.7|110043.8|109993.8|110034.7|109984.7|13
1722267570000|2024-07-29 15:39:30|110036.8|109986.8|110038.7|109988.7|110039.1|109989.1|110034.4|109984.4|17
1722267580000|2024-07-29 15:39:40|110038.6|109988.6|110046.8|109996.8|110046.8|109996.8|110035.5|109985.5|27
1722267590000|2024-07-29 15:39:50|110046.6|109996.6|110045.5|109995.5|110046.6|109996.6|110045.1|109995.1|12
1722267600000|2024-07-29 15:40:00|110045.1|109995.1|110049|109999|110050.4|110000.4|110044.4|109994.4|34
1722267610000|2024-07-29 15:40:10|110049.8|109999.8|110046.1|109996.1|110049.9|109999.9|110046.1|109996.1|19
1722267620000|2024-07-29 15:40:20|110045.3|109995.3|110042.1|109992.1|110046.4|109996.4|110029.5|109979.5|23
1722267630000|2024-07-29 15:40:30|110042.7|109992.7|110051.1|110001.1|110055|110005|110042.7|109992.7|66
1722267640000|2024-07-29 15:40:40|110051.9|110001.9|110070.2|110020.2|110072.2|110022.2|110051.4|110001.4|56
1722267650000|2024-07-29 15:40:50|110070.4|110020.4|110067.4|110017.4|110081.5|110031.5|110067.3|110017.3|61
1722267660000|2024-07-29 15:41:00|110064.8|110014.8|110067.1|110017.1|110069.1|110019.1|110061.2|110011.2|62
1722267670000|2024-07-29 15:41:10|110066.7|110016.7|110057.1|110007.1|110066.7|110016.7|110055.1|110005.1|67
1722267680000|2024-07-29 15:41:20|110057.5|110007.5|110060.7|110010.7|110061.7|110011.7|110053.5|110003.5|62
1722267690000|2024-07-29 15:41:30|110059.3|110009.3|110056.2|110006.2|110059.9|110009.9|110055.2|110005.2|63
1722267700000|2024-07-29 15:41:40|110055.7|110005.7|110056.5|110006.5|110058.1|110008.1|110049.4|109999.4|59
1722267710000|2024-07-29 15:41:50|110054.9|110004.9|110051.9|110001.9|110055.3|110005.3|110048.8|109998.8|62
1722267720000|2024-07-29 15:42:00|110053|110003|110047.8|109997.8|110056.4|110006.4|110044.1|109994.1|49
1722267730000|2024-07-29 15:42:10|110046.2|109996.2|110054.3|110004.3|110054.3|110004.3|110045.9|109995.9|61
1722267740000|2024-07-29 15:42:20|110054.1|110004.1|110050.7|110000.7|110054.6|110004.6|110047.5|109997.5|50
1722267750000|2024-07-29 15:42:30|110051|110001|110048.6|109998.6|110052.2|110002.2|110046.6|109996.6|56
1722267760000|2024-07-29 15:42:40|110048.9|109998.9|110051.1|110001.1|110061.3|110011.3|110048.9|109998.9|56
1722267770000|2024-07-29 15:42:50|110046.7|109996.7|110054.3|110004.3|110054.3|110004.3|110044.8|109994.8|45
1722267780000|2024-07-29 15:43:00|110053.5|110003.5|110051.3|110001.3|110054.2|110004.2|110047.2|109997.2|36
1722267790000|2024-07-29 15:43:10|110049.1|109999.1|110046.6|109996.6|110050.5|110000.5|110044.5|109994.5|47
1722267800000|2024-07-29 15:43:20|110046.2|109996.2|110047.3|109997.3|110053|110003|110045.2|109995.2|64
1722267810000|2024-07-29 15:43:30|110044.4|109994.4|110047.8|109997.8|110051.1|110001.1|110044.1|109994.1|50
1722267820000|2024-07-29 15:43:40|110047|109997|110049.8|109999.8|110053.1|110003.1|110046.3|109996.3|61
1722267830000|2024-07-29 15:43:50|110050.7|110000.7|110058.6|110008.6|110060.6|110010.6|110049.5|109999.5|51
1722267840000|2024-07-29 15:44:00|110059.1|110009.1|110056.3|110006.3|110060.7|110010.7|110055.3|110005.3|58
1722267850000|2024-07-29 15:44:10|110055.9|110005.9|110057|110007|110059.4|110009.4|110051.4|110001.4|69
1722267860000|2024-07-29 15:44:20|110056.7|110006.7|110054.3|110004.3|110062.2|110012.2|110053.9|110003.9|65
1722267870000|2024-07-29 15:44:30|110055.5|110005.5|110054.6|110004.6|110056.3|110006.3|110049|109999|66
1722267880000|2024-07-29 15:44:40|110054.9|110004.9|110060.2|110010.2|110061.4|110011.4|110052.4|110002.4|70
1722267890000|2024-07-29 15:44:50|110060.8|110010.8|110062.2|110012.2|110064.7|110014.7|110055.4|110005.4|69
1722267900000|2024-07-29 15:45:00|110061.5|110011.5|110061.2|110011.2|110067.1|110017.1|110060.1|110010.1|74
1722267910000|2024-07-29 15:45:10|110060.8|110010.8|110059.4|110009.4|110065.1|110015.1|110059.2|110009.2|74
1722267920000|2024-07-29 15:45:20|110059.9|110009.9|110058.6|110008.6|110063.5|110013.5|110058.4|110008.4|66
1722267930000|2024-07-29 15:45:30|110057.9|110007.9|110070.4|110020.4|110074|110024|110057.6|110007.6|69
1722267940000|2024-07-29 15:45:40|110069.4|110019.4|110074.5|110024.5|110074.5|110024.5|110065.7|110015.7|68
1722267950000|2024-07-29 15:45:50|110075.4|110025.4|110066.9|110016.9|110077.3|110027.3|110066.7|110016.7|76
1722267960000|2024-07-29 15:46:00|110065.9|110015.9|110071.1|110021.1|110075.6|110025.6|110063.8|110013.8|72
1722267970000|2024-07-29 15:46:10|110069.7|110019.7|110073.9|110023.9|110075.7|110025.7|110067.5|110017.5|71
1722267980000|2024-07-29 15:46:20|110070.5|110020.5|110075|110025|110077.2|110027.2|110066.6|110016.6|66
1722267990000|2024-07-29 15:46:30|110074.4|110024.4|110068.4|110018.4|110075.3|110025.3|110065.7|110015.7|68
1722268000000|2024-07-29 15:46:40|110068.8|110018.8|110068.4|110018.4|110072.7|110022.7|110066.6|110016.6|74
1722268010000|2024-07-29 15:46:50|110069.5|110019.5|110070.4|110020.4|110073.1|110023.1|110064.5|110014.5|78
1722268020000|2024-07-29 15:47:00|110069.7|110019.7|110078.7|110028.7|110088.4|110038.4|110067.4|110017.4|72
1722268030000|2024-07-29 15:47:10|110078.4|110028.4|110067.8|110017.8|110084.6|110034.6|110062.7|110012.7|68
1722268040000|2024-07-29 15:47:20|110070|110020|110075.5|110025.5|110077|110027|110066.4|110016.4|67
1722268050000|2024-07-29 15:47:30|110072.9|110022.9|110077.7|110027.7|110081.2|110031.2|110072.4|110022.4|68
1722268060000|2024-07-29 15:47:40|110077.9|110027.9|110076.8|110026.8|110082.5|110032.5|110075.7|110025.7|71
1722268070000|2024-07-29 15:47:50|110077.3|110027.3|110076.9|110026.9|110080.4|110030.4|110074.6|110024.6|70
1722268080000|2024-07-29 15:48:00|110076.5|110026.5|110071.4|110021.4|110080.4|110030.4|110071.2|110021.2|70
1722268090000|2024-07-29 15:48:10|110071.1|110021.1|110070|110020|110072.2|110022.2|110068.1|110018.1|63
1722268100000|2024-07-29 15:48:20|110067.5|110017.5|110067.1|110017.1|110071.4|110021.4|110064.9|110014.9|65
1722268110000|2024-07-29 15:48:30|110067.7|110017.7|110062.8|110012.8|110068.9|110018.9|110061.6|110011.6|60
1722268120000|2024-07-29 15:48:40|110062.6|110012.6|110063.7|110013.7|110065.9|110015.9|110060.2|110010.2|58
1722268130000|2024-07-29 15:48:50|110063.9|110013.9|110059.3|110009.3|110069.9|110019.9|110057.9|110007.9|43
1722268140000|2024-07-29 15:49:00|110060.5|110010.5|110063.1|110013.1|110063.1|110013.1|110046.6|109996.6|68
1722268150000|2024-07-29 15:49:10|110063.2|110013.2|110054.4|110004.4|110063.3|110013.3|110054.2|110004.2|69
1722268160000|2024-07-29 15:49:20|110055|110005|110057.6|110007.6|110060.3|110010.3|110052.7|110002.7|71
1722268170000|2024-07-29 15:49:30|110058.2|110008.2|110051.5|110001.5|110058.6|110008.6|110049.6|109999.6|70
1722268180000|2024-07-29 15:49:40|110052.1|110002.1|110052.3|110002.3|110058.8|110008.8|110045.3|109995.3|70
1722268190000|2024-07-29 15:49:50|110050.9|110000.9|110056.9|110006.9|110060.4|110010.4|110050.9|110000.9|67
1722268200000|2024-07-29 15:50:00|110058.4|110008.4|110057.4|110007.4|110061.4|110011.4|110055.8|110005.8|65
1722268210000|2024-07-29 15:50:10|110056.8|110006.8|110066.5|110016.5|110067.7|110017.7|110055.3|110005.3|60
1722268220000|2024-07-29 15:50:20|110066.8|110016.8|110074.3|110024.3|110075.7|110025.7|110066.5|110016.5|63
1722268230000|2024-07-29 15:50:30|110074.5|110024.5|110072.8|110022.8|110075.4|110025.4|110068.5|110018.5|61
1722268240000|2024-07-29 15:50:40|110073.3|110023.3|110069|110019|110073.7|110023.7|110067.5|110017.5|69
1722268250000|2024-07-29 15:50:50|110069.1|110019.1|110066.2|110016.2|110070.4|110020.4|110064.7|110014.7|73
1722268260000|2024-07-29 15:51:00|110065.4|110015.4|110062|110012|110066.5|110016.5|110057|110007|71
1722268270000|2024-07-29 15:51:10|110061.9|110011.9|110061.2|110011.2|110062.7|110012.7|110058.3|110008.3|64
1722268280000|2024-07-29 15:51:20|110060.1|110010.1|110061.4|110011.4|110065.9|110015.9|110060.1|110010.1|61
1722268290000|2024-07-29 15:51:30|110061.5|110011.5|110059|110009|110062|110012|110058.3|110008.3|68
1722268300000|2024-07-29 15:51:40|110059.3|110009.3|110060.7|110010.7|110066.6|110016.6|110059.3|110009.3|55
1722268310000|2024-07-29 15:51:50|110059.9|110009.9|110059.4|110009.4|110062.3|110012.3|110057.5|110007.5|71
1722268320000|2024-07-29 15:52:00|110059.2|110009.2|110063.7|110013.7|110066.2|110016.2|110059|110009|54
1722268330000|2024-07-29 15:52:10|110063.6|110013.6|110062.9|110012.9|110065.8|110015.8|110060.8|110010.8|57
1722268340000|2024-07-29 15:52:20|110062.6|110012.6|110065.3|110015.3|110065.4|110015.4|110062.5|110012.5|62
1722268350000|2024-07-29 15:52:30|110065.5|110015.5|110061.2|110011.2|110067.2|110017.2|110059.4|110009.4|73
1722268360000|2024-07-29 15:52:40|110061.3|110011.3|110064.6|110014.6|110064.6|110014.6|110058.7|110008.7|65
1722268370000|2024-07-29 15:52:50|110064.3|110014.3|110063.3|110013.3|110065.3|110015.3|110062.9|110012.9|14
1722268380000|2024-07-29 15:53:00|110062.6|110012.6|110055|110005|110066.4|110016.4|110051.9|110001.9|48
1722268390000|2024-07-29 15:53:10|110054.3|110004.3|110057.7|110007.7|110058.4|110008.4|110053.2|110003.2|25
1722268400000|2024-07-29 15:53:20|110057.8|110007.8|110057.6|110007.6|110057.8|110007.8|110057.6|110007.6|4
1722268410000|2024-07-29 15:53:30|110057.5|110007.5|110059.7|110009.7|110060|110010|110053|110003|31
1722268420000|2024-07-29 15:53:40|110059.6|110009.6|110058.6|110008.6|110064.8|110014.8|110058.6|110008.6|24
1722268430000|2024-07-29 15:53:50|110058.8|110008.8|110061|110011|110061.9|110011.9|110058|110008|20
1722268440000|2024-07-29 15:54:00|110060.5|110010.5|110068.7|110018.7|110068.7|110018.7|110057.4|110007.4|35
1722268450000|2024-07-29 15:54:10|110069.1|110019.1|110067.1|110017.1|110070.7|110020.7|110063.4|110013.4|27
1722268460000|2024-07-29 15:54:20|110067.3|110017.3|110071.1|110021.1|110071.1|110021.1|110064|110014|22
1722268470000|2024-07-29 15:54:30|110072.5|110022.5|110075.9|110025.9|110076.1|110026.1|110072.3|110022.3|18
1722268480000|2024-07-29 15:54:40|110075.8|110025.8|110072.2|110022.2|110075.8|110025.8|110069.9|110019.9|14
1722268490000|2024-07-29 15:54:50|110072.1|110022.1|110072.7|110022.7|110075.1|110025.1|110072.1|110022.1|17
1722268500000|2024-07-29 15:55:00|110072.2|110022.2|110066.6|110016.6|110072.2|110022.2|110065.3|110015.3|20
1722268510000|2024-07-29 15:55:10|110066.5|110016.5|110074.1|110024.1|110074.1|110024.1|110066.2|110016.2|29
1722268520000|2024-07-29 15:55:20|110074.5|110024.5|110069.9|110019.9|110074.7|110024.7|110069|110019|22
1722268530000|2024-07-29 15:55:30|110070.3|110020.3|110072.6|110022.6|110073.6|110023.6|110070.3|110020.3|12
1722268540000|2024-07-29 15:55:40|110073.2|110023.2|110068.3|110018.3|110073.2|110023.2|110063.8|110013.8|13
1722268550000|2024-07-29 15:55:50|110067.7|110017.7|110064.9|110014.9|110068.2|110018.2|110061.7|110011.7|27
1722268560000|2024-07-29 15:56:00|110063.6|110013.6|110064.1|110014.1|110065.9|110015.9|110063.3|110013.3|20
1722268570000|2024-07-29 15:56:10|110064|110014|110062|110012|110064|110014|110060.5|110010.5|12
1722268580000|2024-07-29 15:56:20|110061.6|110011.6|110061.6|110011.6|110063|110013|110053|110003|25
1722268590000|2024-07-29 15:56:30|110061.8|110011.8|110070.9|110020.9|110071.3|110021.3|110060.6|110010.6|22
1722268600000|2024-07-29 15:56:40|110071.3|110021.3|110075.5|110025.5|110076.3|110026.3|110071|110021|15
1722268610000|2024-07-29 15:56:50|110075.3|110025.3|110075.6|110025.6|110078.9|110028.9|110073.3|110023.3|35
1722268620000|2024-07-29 15:57:00|110075.5|110025.5|110071.8|110021.8|110075.5|110025.5|110071.5|110021.5|20
1722268630000|2024-07-29 15:57:10|110071.9|110021.9|110068|110018|110071.9|110021.9|110065.3|110015.3|21
1722268640000|2024-07-29 15:57:20|110068.2|110018.2|110065.2|110015.2|110068.2|110018.2|110065.2|110015.2|16
1722268650000|2024-07-29 15:57:30|110065|110015|110056.6|110006.6|110069.1|110019.1|110055.2|110005.2|31
1722268660000|2024-07-29 15:57:40|110056.4|110006.4|110067.8|110017.8|110068.5|110018.5|110056.3|110006.3|34
1722268670000|2024-07-29 15:57:50|110067.4|110017.4|110066|110016|110067.4|110017.4|110064|110014|27
1722268680000|2024-07-29 15:58:00|110065.6|110015.6|110064.2|110014.2|110067|110017|110063|110013|22
1722268690000|2024-07-29 15:58:10|110064.7|110014.7|110059.9|110009.9|110065.8|110015.8|110059.9|110009.9|21
1722268700000|2024-07-29 15:58:20|110060.1|110010.1|110065.3|110015.3|110065.5|110015.5|110060.1|110010.1|24
1722268710000|2024-07-29 15:58:30|110065.8|110015.8|110066.2|110016.2|110068.7|110018.7|110065.3|110015.3|24
1722268720000|2024-07-29 15:58:40|110066.4|110016.4|110066|110016|110066.8|110016.8|110064|110014|47
1722268730000|2024-07-29 15:58:50|110065.9|110015.9|110065.3|110015.3|110066.8|110016.8|110064.9|110014.9|38
1722268740000|2024-07-29 15:59:00|110065.7|110015.7|110071.6|110021.6|110073.1|110023.1|110065.2|110015.2|72
1722268750000|2024-07-29 15:59:10|110071.4|110021.4|110074.4|110024.4|110075.9|110025.9|110066.7|110016.7|62
1722268760000|2024-07-29 15:59:20|110073.4|110023.4|110076.8|110026.8|110080.2|110030.2|110071.5|110021.5|60
1722268770000|2024-07-29 15:59:30|110076.7|110026.7|110082.1|110032.1|110082.3|110032.3|110075.9|110025.9|55
1722268780000|2024-07-29 15:59:40|110082.6|110032.6|110083.3|110033.3|110083.3|110033.3|110081.7|110031.7|11
1722268790000|2024-07-29 15:59:50|110083.1|110033.1|110083|110033|110083.1|110033.1|110081.4|110031.4|13
1722268800000|2024-07-29 16:00:00|110083.6|110033.6|110099.5|110049.5|110103.9|110053.9|110082.9|110032.9|34
1722268810000|2024-07-29 16:00:10|110099.9|110049.9|110096|110046|110099.9|110049.9|110095.1|110045.1|36
1722268820000|2024-07-29 16:00:20|110095.1|110045.1|110108.2|110058.2|110111.7|110061.7|110094.6|110044.6|49
1722268830000|2024-07-29 16:00:30|110107.2|110057.2|110141.1|110091.1|110141.5|110091.5|110106.7|110056.7|55
1722268840000|2024-07-29 16:00:40|110141.8|110091.8|110087.5|110037.5|110141.8|110091.8|110076.2|110026.2|57
1722268850000|2024-07-29 16:00:50|110087.3|110037.3|110107.7|110057.7|110107.7|110057.7|110085.1|110035.1|55
1722268860000|2024-07-29 16:01:00|110107.9|110057.9|110096.4|110046.4|110107.9|110057.9|110091.5|110041.5|54
1722268870000|2024-07-29 16:01:10|110094.3|110044.3|110107.7|110057.7|110108.7|110058.7|110092.5|110042.5|58
1722268880000|2024-07-29 16:01:20|110106.7|110056.7|110108.3|110058.3|110108.5|110058.5|110100.2|110050.2|54
1722268890000|2024-07-29 16:01:30|110108.8|110058.8|110116.6|110066.6|110117.1|110067.1|110107|110057|40
1722268900000|2024-07-29 16:01:40|110117.1|110067.1|110115.4|110065.4|110117.3|110067.3|110112.2|110062.2|64
1722268910000|2024-07-29 16:01:50|110114.9|110064.9|110121|110071|110121|110071|110111.6|110061.6|74
1722268920000|2024-07-29 16:02:00|110122.2|110072.2|110122.8|110072.8|110122.8|110072.8|110117.5|110067.5|40
1722268930000|2024-07-29 16:02:10|110122.4|110072.4|110131.4|110081.4|110136.4|110086.4|110122.4|110072.4|23
1722268940000|2024-07-29 16:02:20|110131.6|110081.6|110125.1|110075.1|110134.7|110084.7|110122.6|110072.6|66
1722268950000|2024-07-29 16:02:30|110122.8|110072.8|110131.4|110081.4|110135.5|110085.5|110121.2|110071.2|67
1722268960000|2024-07-29 16:02:40|110128.2|110078.2|110127.4|110077.4|110139.8|110089.8|110126.7|110076.7|56
1722268970000|2024-07-29 16:02:50|110126.6|110076.6|110134|110084|110135.8|110085.8|110126.1|110076.1|71
1722268980000|2024-07-29 16:03:00|110133.1|110083.1|110130.8|110080.8|110135.1|110085.1|110129.5|110079.5|72
1722268990000|2024-07-29 16:03:10|110131|110081|110129.5|110079.5|110133.7|110083.7|110127.5|110077.5|73
1722269000000|2024-07-29 16:03:20|110129.6|110079.6|110134.3|110084.3|110137.7|110087.7|110128.8|110078.8|73
1722269010000|2024-07-29 16:03:30|110135|110085|110134.4|110084.4|110136.7|110086.7|110127.5|110077.5|71
1722269020000|2024-07-29 16:03:40|110135.3|110085.3|110134.5|110084.5|110136.6|110086.6|110132.2|110082.2|68
1722269030000|2024-07-29 16:03:50|110133.6|110083.6|110139.9|110089.9|110141.4|110091.4|110133|110083|74
1722269040000|2024-07-29 16:04:00|110138.8|110088.8|110138.9|110088.9|110140.9|110090.9|110134.6|110084.6|75
1722269050000|2024-07-29 16:04:10|110137.4|110087.4|110138|110088|110141|110091|110136.6|110086.6|72
1722269060000|2024-07-29 16:04:20|110137.7|110087.7|110141.1|110091.1|110144.8|110094.8|110132.9|110082.9|69
1722269070000|2024-07-29 16:04:30|110140.1|110090.1|110142.4|110092.4|110147.7|110097.7|110140.1|110090.1|28
1722269080000|2024-07-29 16:04:40|110142.7|110092.7|110145.5|110095.5|110147.3|110097.3|110141.3|110091.3|33
1722269090000|2024-07-29 16:04:50|110145.4|110095.4|110142.5|110092.5|110146.2|110096.2|110142.5|110092.5|27
1722269100000|2024-07-29 16:05:00|110140.7|110090.7|110141.7|110091.7|110144.4|110094.4|110140.7|110090.7|40
1722269110000|2024-07-29 16:05:10|110141.9|110091.9|110143.6|110093.6|110144.5|110094.5|110141.3|110091.3|29
1722269120000|2024-07-29 16:05:20|110143.7|110093.7|110144|110094|110144.9|110094.9|110143.1|110093.1|25
1722269130000|2024-07-29 16:05:30|110144.1|110094.1|110142|110092|110144.1|110094.1|110140.4|110090.4|23
1722269140000|2024-07-29 16:05:40|110142.4|110092.4|110142.4|110092.4|110142.5|110092.5|110141.9|110091.9|11
1722269150000|2024-07-29 16:05:50|110142.2|110092.2|110142.5|110092.5|110142.7|110092.7|110142.1|110092.1|10
1722269160000|2024-07-29 16:06:00|110142.3|110092.3|110142.1|110092.1|110143.9|110093.9|110141.9|110091.9|25
1722269170000|2024-07-29 16:06:10|110142.5|110092.5|110143.4|110093.4|110143.4|110093.4|110142.1|110092.1|22
1722269180000|2024-07-29 16:06:20|110143.2|110093.2|110143.1|110093.1|110143.9|110093.9|110141.9|110091.9|36
1722269190000|2024-07-29 16:06:30|110143.4|110093.4|110142.6|110092.6|110143.7|110093.7|110142.2|110092.2|28
1722269200000|2024-07-29 16:06:40|110142.5|110092.5|110142.4|110092.4|110143.3|110093.3|110141.8|110091.8|25
1722269210000|2024-07-29 16:06:50|110143|110093|110142.2|110092.2|110144.2|110094.2|110141.2|110091.2|32
1722269220000|2024-07-29 16:07:00|110142.4|110092.4|110142.9|110092.9|110143.5|110093.5|110141.8|110091.8|27
1722269230000|2024-07-29 16:07:10|110143.1|110093.1|110148.6|110098.6|110148.7|110098.7|110143.1|110093.1|30
1722269240000|2024-07-29 16:07:20|110148.4|110098.4|110148.8|110098.8|110149|110099|110147.2|110097.2|26
1722269250000|2024-07-29 16:07:30|110148.9|110098.9|110146.6|110096.6|110151.5|110101.5|110146.2|110096.2|41
1722269260000|2024-07-29 16:07:40|110147|110097|110148.1|110098.1|110149.7|110099.7|110146.8|110096.8|41
1722269270000|2024-07-29 16:07:50|110148|110098|110149.4|110099.4|110150.5|110100.5|110147.6|110097.6|44
1722269280000|2024-07-29 16:08:00|110148.9|110098.9|110150.2|110100.2|110154.3|110104.3|110147.3|110097.3|49
1722269290000|2024-07-29 16:08:10|110149.8|110099.8|110145.1|110095.1|110151.5|110101.5|110144.4|110094.4|40
1722269300000|2024-07-29 16:08:20|110144.8|110094.8|110141.3|110091.3|110145|110095|110141.3|110091.3|33
1722269310000|2024-07-29 16:08:30|110141.5|110091.5|110145.7|110095.7|110148.7|110098.7|110139.9|110089.9|51
1722269320000|2024-07-29 16:08:40|110146|110096|110145.9|110095.9|110147.4|110097.4|110145.1|110095.1|25
1722269330000|2024-07-29 16:08:50|110145.6|110095.6|110150.9|110100.9|110157.4|110107.4|110145.6|110095.6|53
1722269340000|2024-07-29 16:09:00|110152|110102|110151.4|110101.4|110155.2|110105.2|110151.4|110101.4|52
1722269350000|2024-07-29 16:09:10|110151.2|110101.2|110150.9|110100.9|110153.7|110103.7|110148.5|110098.5|55
1722269360000|2024-07-29 16:09:20|110149.6|110099.6|110149.1|110099.1|110151.6|110101.6|110148.9|110098.9|43
1722269370000|2024-07-29 16:09:30|110148.8|110098.8|110149.5|110099.5|110150|110100|110145|110095|38
1722269380000|2024-07-29 16:09:40|110149.3|110099.3|110148.9|110098.9|110150.4|110100.4|110147|110097|27
1722269390000|2024-07-29 16:09:50|110149.2|110099.2|110152.9|110102.9|110155.5|110105.5|110148.2|110098.2|56
1722269400000|2024-07-29 16:10:00|110151.4|110101.4|110147.1|110097.1|110157.3|110107.3|110147.1|110097.1|62
1722269410000|2024-07-29 16:10:10|110148.2|110098.2|110152.8|110102.8|110154.9|110104.9|110146.8|110096.8|56
1722269420000|2024-07-29 16:10:20|110152.7|110102.7|110152.6|110102.6|110155.6|110105.6|110149|110099|68
1722269430000|2024-07-29 16:10:30|110151.8|110101.8|110152.4|110102.4|110154.8|110104.8|110147.8|110097.8|63
1722269440000|2024-07-29 16:10:40|110152.2|110102.2|110150.8|110100.8|110154.1|110104.1|110148.8|110098.8|52
1722269450000|2024-07-29 16:10:50|110150.5|110100.5|110153.5|110103.5|110155.3|110105.3|110146.5|110096.5|51
1722269460000|2024-07-29 16:11:00|110153.2|110103.2|110148.5|110098.5|110153.8|110103.8|110147.9|110097.9|46
1722269470000|2024-07-29 16:11:10|110148.8|110098.8|110151|110101|110153.5|110103.5|110144.7|110094.7|51
1722269480000|2024-07-29 16:11:20|110151.8|110101.8|110148.8|110098.8|110154.3|110104.3|110146.7|110096.7|59
1722269490000|2024-07-29 16:11:30|110149.1|110099.1|110155.2|110105.2|110161.7|110111.7|110148.1|110098.1|64
1722269500000|2024-07-29 16:11:40|110154.8|110104.8|110155.3|110105.3|110158.9|110108.9|110153.2|110103.2|55
1722269510000|2024-07-29 16:11:50|110155.4|110105.4|110157.5|110107.5|110161.1|110111.1|110154.7|110104.7|69
1722269520000|2024-07-29 16:12:00|110158|110108|110147|110097|110158.4|110108.4|110147|110097|45
1722269530000|2024-07-29 16:12:10|110148.4|110098.4|110145.5|110095.5|110150.7|110100.7|110140.7|110090.7|60
1722269540000|2024-07-29 16:12:20|110147|110097|110144.5|110094.5|110151.8|110101.8|110141.1|110091.1|70
1722269550000|2024-07-29 16:12:30|110143.6|110093.6|110144.1|110094.1|110147.6|110097.6|110140.1|110090.1|70
1722269560000|2024-07-29 16:12:40|110145.4|110095.4|110140.7|110090.7|110145.4|110095.4|110139.3|110089.3|72
1722269570000|2024-07-29 16:12:50|110139.8|110089.8|110138.1|110088.1|110139.9|110089.9|110134.2|110084.2|70
1722269580000|2024-07-29 16:13:00|110140.9|110090.9|110127.4|110077.4|110140.9|110090.9|110127.4|110077.4|72
1722269590000|2024-07-29 16:13:10|110127.3|110077.3|110123.7|110073.7|110127.3|110077.3|110118|110068|70
1722269600000|2024-07-29 16:13:20|110121.2|110071.2|110125.1|110075.1|110128.4|110078.4|110118.3|110068.3|73
1722269610000|2024-07-29 16:13:30|110125.4|110075.4|110124.7|110074.7|110127.9|110077.9|110122.3|110072.3|77
1722269620000|2024-07-29 16:13:40|110123.5|110073.5|110123.5|110073.5|110126.7|110076.7|110119.9|110069.9|69
1722269630000|2024-07-29 16:13:50|110121.7|110071.7|110128.4|110078.4|110130.2|110080.2|110121.5|110071.5|56
1722269640000|2024-07-29 16:14:00|110129.3|110079.3|110138.2|110088.2|110138.8|110088.8|110128.4|110078.4|65
1722269650000|2024-07-29 16:14:10|110138|110088|110138.8|110088.8|110141.1|110091.1|110135|110085|75
1722269660000|2024-07-29 16:14:20|110135.3|110085.3|110141.7|110091.7|110143.3|110093.3|110135.3|110085.3|58
1722269670000|2024-07-29 16:14:30|110141.5|110091.5|110138.3|110088.3|110144.8|110094.8|110133.1|110083.1|63
1722269680000|2024-07-29 16:14:40|110139|110089|110135.9|110085.9|110144.7|110094.7|110135.9|110085.9|53
1722269690000|2024-07-29 16:14:50|110136.9|110086.9|110134.4|110084.4|110140|110090|110132.6|110082.6|65
1722269700000|2024-07-29 16:15:00|110135.7|110085.7|110135.3|110085.3|110138.4|110088.4|110132.5|110082.5|55
1722269710000|2024-07-29 16:15:10|110136.4|110086.4|110129.8|110079.8|110140.4|110090.4|110126.6|110076.6|66
1722269720000|2024-07-29 16:15:20|110128.4|110078.4|110128.6|110078.6|110131.5|110081.5|110124.2|110074.2|53
1722269730000|2024-07-29 16:15:30|110128.3|110078.3|110135.4|110085.4|110135.4|110085.4|110117.6|110067.6|57
1722269740000|2024-07-29 16:15:40|110120.4|110070.4|110116.1|110066.1|110120.5|110070.5|110096.8|110046.8|57
1722269750000|2024-07-29 16:15:50|110116.3|110066.3|110121.9|110071.9|110123.7|110073.7|110116|110066|26
1722269760000|2024-07-29 16:16:00|110123.1|110073.1|110122|110072|110128|110078|110118.2|110068.2|49
1722269770000|2024-07-29 16:16:10|110122.3|110072.3|110120.6|110070.6|110123|110073|110119.7|110069.7|11
1722269780000|2024-07-29 16:16:20|110120.5|110070.5|110121.2|110071.2|110121.3|110071.3|110117.6|110067.6|31
1722269790000|2024-07-29 16:16:30|110121|110071|110116.4|110066.4|110121|110071|110109.1|110059.1|61
1722269800000|2024-07-29 16:16:40|110116.8|110066.8|110117.7|110067.7|110121.8|110071.8|110116.1|110066.1|20
1722269810000|2024-07-29 16:16:50|110117.2|110067.2|110110.6|110060.6|110118.2|110068.2|110108.9|110058.9|42
1722269820000|2024-07-29 16:17:00|110110.4|110060.4|110112.4|110062.4|110113.4|110063.4|110108.6|110058.6|35
1722269830000|2024-07-29 16:17:10|110113|110063|110115.5|110065.5|110122.2|110072.2|110113|110063|33
1722269840000|2024-07-29 16:17:20|110114.8|110064.8|110114.9|110064.9|110119.7|110069.7|110113.3|110063.3|60
1722269850000|2024-07-29 16:17:30|110115.1|110065.1|110110.4|110060.4|110117.5|110067.5|110110.2|110060.2|43
1722269860000|2024-07-29 16:17:40|110111.5|110061.5|110112.8|110062.8|110113.6|110063.6|110109.7|110059.7|23
1722269870000|2024-07-29 16:17:50|110113.2|110063.2|110103.9|110053.9|110113.4|110063.4|110103.3|110053.3|45
1722269880000|2024-07-29 16:18:00|110105.9|110055.9|110106.9|110056.9|110107.1|110057.1|110101.4|110051.4|31
1722269890000|2024-07-29 16:18:10|110106.4|110056.4|110103|110053|110109.1|110059.1|110103|110053|39
1722269900000|2024-07-29 16:18:20|110102.9|110052.9|110097.5|110047.5|110105.5|110055.5|110095|110045|55
1722269910000|2024-07-29 16:18:30|110099.8|110049.8|110102.5|110052.5|110105.2|110055.2|110098.5|110048.5|46
1722269920000|2024-07-29 16:18:40|110102.7|110052.7|110099.7|110049.7|110104|110054|110098.2|110048.2|32
1722269930000|2024-07-29 16:18:50|110100.5|110050.5|110094.3|110044.3|110102.1|110052.1|110093.2|110043.2|32
1722269940000|2024-07-29 16:19:00|110095.7|110045.7|110098.3|110048.3|110098.3|110048.3|110095.5|110045.5|18
1722269950000|2024-07-29 16:19:10|110098.2|110048.2|110100.9|110050.9|110104.5|110054.5|110098.2|110048.2|27
1722269960000|2024-07-29 16:19:20|110100.2|110050.2|110107.8|110057.8|110112.9|110062.9|110099|110049|52
1722269970000|2024-07-29 16:19:30|110107.3|110057.3|110102|110052|110107.3|110057.3|110099.9|110049.9|49
1722269980000|2024-07-29 16:19:40|110099.2|110049.2|110105.3|110055.3|110106.1|110056.1|110099.2|110049.2|58
1722269990000|2024-07-29 16:19:50|110105.5|110055.5|110103.4|110053.4|110107|110057|110102.6|110052.6|18
1722270000000|2024-07-29 16:20:00|110104|110054|110106.3|110056.3|110107.2|110057.2|110102.8|110052.8|43
1722270010000|2024-07-29 16:20:10|110107|110057|110104.8|110054.8|110108.1|110058.1|110102.6|110052.6|32
1722270020000|2024-07-29 16:20:20|110104.1|110054.1|110100.9|110050.9|110108.1|110058.1|110100.9|110050.9|35
1722270030000|2024-07-29 16:20:30|110101.2|110051.2|110110.6|110060.6|110118.6|110068.6|110100.5|110050.5|54
1722270040000|2024-07-29 16:20:40|110110.7|110060.7|110112.6|110062.6|110116.3|110066.3|110109.4|110059.4|33
1722270050000|2024-07-29 16:20:50|110112.9|110062.9|110105.6|110055.6|110117.6|110067.6|110105.4|110055.4|59
1722270060000|2024-07-29 16:21:00|110105.8|110055.8|110106.9|110056.9|110112.4|110062.4|110105.8|110055.8|22
1722270070000|2024-07-29 16:21:10|110107.1|110057.1|110111.7|110061.7|110114.7|110064.7|110107.1|110057.1|34
1722270080000|2024-07-29 16:21:20|110112|110062|110112.2|110062.2|110119.7|110069.7|110111|110061|45
1722270090000|2024-07-29 16:21:30|110112.8|110062.8|110115.8|110065.8|110115.9|110065.9|110109.1|110059.1|39
1722270100000|2024-07-29 16:21:40|110118.8|110068.8|110116.7|110066.7|110120.3|110070.3|110115.9|110065.9|27
1722270110000|2024-07-29 16:21:50|110113.3|110063.3|110114.7|110064.7|110118.8|110068.8|110113.1|110063.1|27
1722270120000|2024-07-29 16:22:00|110115.3|110065.3|110121|110071|110124.1|110074.1|110115.3|110065.3|11
1722270130000|2024-07-29 16:22:10|110120.8|110070.8|110120.9|110070.9|110121|110071|110120.8|110070.8|5
1722270140000|2024-07-29 16:22:20|110121|110071|110123.4|110073.4|110123.7|110073.7|110118.8|110068.8|18
1722270150000|2024-07-29 16:22:30|110123.6|110073.6|110115.9|110065.9|110124.4|110074.4|110112.9|110062.9|40
1722270160000|2024-07-29 16:22:40|110115.4|110065.4|110113.4|110063.4|110119|110069|110110|110060|40
1722270170000|2024-07-29 16:22:50|110112.7|110062.7|110113|110063|110119.1|110069.1|110107.1|110057.1|70
1722270180000|2024-07-29 16:23:00|110113.1|110063.1|110109.1|110059.1|110114.1|110064.1|110106.2|110056.2|48
1722270190000|2024-07-29 16:23:10|110106.2|110056.2|110110.9|110060.9|110111.2|110061.2|110104.7|110054.7|50
1722270200000|2024-07-29 16:23:20|110110.4|110060.4|110110.2|110060.2|110110.6|110060.6|110106.2|110056.2|24
1722270210000|2024-07-29 16:23:30|110109.9|110059.9|110108.5|110058.5|110110.9|110060.9|110105.4|110055.4|42
1722270220000|2024-07-29 16:23:40|110108.1|110058.1|110109.7|110059.7|110111.3|110061.3|110106.7|110056.7|48
1722270230000|2024-07-29 16:23:50|110108.8|110058.8|110102.9|110052.9|110108.8|110058.8|110100.2|110050.2|47
1722270240000|2024-07-29 16:24:00|110103.1|110053.1|110105.1|110055.1|110106.8|110056.8|110102.4|110052.4|25
1722270250000|2024-07-29 16:24:10|110104.9|110054.9|110105.7|110055.7|110110.4|110060.4|110100.5|110050.5|64
1722270260000|2024-07-29 16:24:20|110105|110055|110099.4|110049.4|110107.8|110057.8|110093.9|110043.9|59
1722270270000|2024-07-29 16:24:30|110100.2|110050.2|110098.3|110048.3|110101.8|110051.8|110096.8|110046.8|57
1722270280000|2024-07-29 16:24:40|110098.7|110048.7|110102.8|110052.8|110107|110057|110096.7|110046.7|59
1722270290000|2024-07-29 16:24:50|110102.7|110052.7|110108.8|110058.8|110108.8|110058.8|110097.5|110047.5|60
1722270300000|2024-07-29 16:25:00|110105.5|110055.5|110114.2|110064.2|110115|110065|110104.1|110054.1|58
1722270310000|2024-07-29 16:25:10|110115.1|110065.1|110116.3|110066.3|110118.2|110068.2|110114.3|110064.3|43
1722270320000|2024-07-29 16:25:20|110116.7|110066.7|110123.5|110073.5|110127.8|110077.8|110116.7|110066.7|41
1722270330000|2024-07-29 16:25:30|110123.7|110073.7|110121.6|110071.6|110127|110077|110121.6|110071.6|26
1722270340000|2024-07-29 16:25:40|110121.4|110071.4|110126.5|110076.5|110129.4|110079.4|110117.4|110067.4|60
1722270350000|2024-07-29 16:25:50|110126.3|110076.3|110128.8|110078.8|110132.1|110082.1|110125.6|110075.6|36
1722270360000|2024-07-29 16:26:00|110128.4|110078.4|110121.6|110071.6|110130.1|110080.1|110118.3|110068.3|63
1722270370000|2024-07-29 16:26:10|110121.2|110071.2|110119.7|110069.7|110123.1|110073.1|110114.3|110064.3|52
1722270380000|2024-07-29 16:26:20|110120|110070|110128.4|110078.4|110129.3|110079.3|110120|110070|48
1722270390000|2024-07-29 16:26:30|110128.2|110078.2|110124|110074|110136.6|110086.6|110118.1|110068.1|57
1722270400000|2024-07-29 16:26:40|110123.8|110073.8|110127.9|110077.9|110131.4|110081.4|110119.3|110069.3|40
1722270410000|2024-07-29 16:26:50|110128.8|110078.8|110123.7|110073.7|110128.8|110078.8|110117.8|110067.8|53
1722270420000|2024-07-29 16:27:00|110124.4|110074.4|110110.6|110060.6|110128.6|110078.6|110105.9|110055.9|71
1722270430000|2024-07-29 16:27:10|110110.8|110060.8|110111.2|110061.2|110114.1|110064.1|110106.9|110056.9|57
1722270440000|2024-07-29 16:27:20|110113.7|110063.7|110106|110056|110113.7|110063.7|110104.3|110054.3|51
1722270450000|2024-07-29 16:27:30|110106.6|110056.6|110121.2|110071.2|110123.6|110073.6|110102.3|110052.3|48
1722270460000|2024-07-29 16:27:40|110121.5|110071.5|110117.6|110067.6|110121.8|110071.8|110115.7|110065.7|28
1722270470000|2024-07-29 16:27:50|110117.7|110067.7|110127.7|110077.7|110129.9|110079.9|110117.7|110067.7|47
1722270480000|2024-07-29 16:28:00|110128.9|110078.9|110126.9|110076.9|110129.5|110079.5|110122.1|110072.1|48
1722270490000|2024-07-29 16:28:10|110127.5|110077.5|110128.7|110078.7|110132.8|110082.8|110126.4|110076.4|41
1722270500000|2024-07-29 16:28:20|110126.7|110076.7|110124.8|110074.8|110130.2|110080.2|110124.3|110074.3|50
1722270510000|2024-07-29 16:28:30|110125.4|110075.4|110124.1|110074.1|110132.6|110082.6|110123.1|110073.1|63
1722270520000|2024-07-29 16:28:40|110125.1|110075.1|110121.2|110071.2|110133.9|110083.9|110120|110070|48
1722270530000|2024-07-29 16:28:50|110121|110071|110116.4|110066.4|110121|110071|110113.2|110063.2|33
1722270540000|2024-07-29 16:29:00|110115.9|110065.9|110116.4|110066.4|110116.4|110066.4|110112.2|110062.2|19
1722270550000|2024-07-29 16:29:10|110116|110066|110114.3|110064.3|110119.5|110069.5|110111.9|110061.9|27
1722270560000|2024-07-29 16:29:20|110114.4|110064.4|110112.8|110062.8|110115.1|110065.1|110108.9|110058.9|23
1722270570000|2024-07-29 16:29:30|110112.9|110062.9|110105.7|110055.7|110114.3|110064.3|110105.7|110055.7|36
1722270580000|2024-07-29 16:29:40|110102.6|110052.6|110105.4|110055.4|110106.1|110056.1|110101.4|110051.4|29
1722270590000|2024-07-29 16:29:50|110105.6|110055.6|110105.7|110055.7|110106.4|110056.4|110105.2|110055.2|8
1722270600000|2024-07-29 16:30:00|110105.5|110055.5|110102.1|110052.1|110107.1|110057.1|110091.4|110041.4|42
1722270610000|2024-07-29 16:30:10|110102.8|110052.8|110103.7|110053.7|110105.5|110055.5|110101.4|110051.4|22
1722270620000|2024-07-29 16:30:20|110103.1|110053.1|110097.6|110047.6|110103.2|110053.2|110091|110041|43
1722270630000|2024-07-29 16:30:30|110097.4|110047.4|110088.9|110038.9|110097.4|110047.4|110087.7|110037.7|46
1722270640000|2024-07-29 16:30:40|110092.1|110042.1|110089|110039|110097.1|110047.1|110089|110039|35
1722270650000|2024-07-29 16:30:50|110088.3|110038.3|110075.4|110025.4|110088.3|110038.3|110069.6|110019.6|40
1722270660000|2024-07-29 16:31:00|110075.2|110025.2|110062.7|110012.7|110075.6|110025.6|110058.4|110008.4|59
1722270670000|2024-07-29 16:31:10|110063.5|110013.5|110058.5|110008.5|110064.2|110014.2|110057.6|110007.6|28
1722270680000|2024-07-29 16:31:20|110058.3|110008.3|110061.9|110011.9|110066.2|110016.2|110057.9|110007.9|14
1722270690000|2024-07-29 16:31:30|110061.4|110011.4|110062.5|110012.5|110066.3|110016.3|110060.3|110010.3|29
1722270700000|2024-07-29 16:31:40|110063.2|110013.2|110064.7|110014.7|110065.9|110015.9|110062.6|110012.6|37
1722270710000|2024-07-29 16:31:50|110064.5|110014.5|110064.9|110014.9|110065.4|110015.4|110064.3|110014.3|12
1722270720000|2024-07-29 16:32:00|110064.8|110014.8|110065.2|110015.2|110065.3|110015.3|110063.5|110013.5|15
1722270730000|2024-07-29 16:32:10|110064.9|110014.9|110066.3|110016.3|110066.7|110016.7|110059.1|110009.1|39
1722270740000|2024-07-29 16:32:20|110066.7|110016.7|110062.7|110012.7|110067.7|110017.7|110059.3|110009.3|22
1722270750000|2024-07-29 16:32:30|110060.1|110010.1|110063.1|110013.1|110063.6|110013.6|110060.1|110010.1|13
1722270760000|2024-07-29 16:32:40|110063.2|110013.2|110062.7|110012.7|110063.2|110013.2|110059.9|110009.9|13
1722270770000|2024-07-29 16:32:50|110062.4|110012.4|110058.7|110008.7|110062.4|110012.4|110056.2|110006.2|34
1722270780000|2024-07-29 16:33:00|110058.4|110008.4|110055.7|110005.7|110059.3|110009.3|110051.2|110001.2|38
1722270790000|2024-07-29 16:33:10|110055.8|110005.8|110058.9|110008.9|110058.9|110008.9|110053.6|110003.6|20
1722270800000|2024-07-29 16:33:20|110055.7|110005.7|110060.1|110010.1|110060.5|110010.5|110055.7|110005.7|14
1722270810000|2024-07-29 16:33:30|110060.7|110010.7|110069.7|110019.7|110069.7|110019.7|110059.8|110009.8|36
1722270820000|2024-07-29 16:33:40|110070.2|110020.2|110064.5|110014.5|110070.2|110020.2|110060.3|110010.3|17
1722270830000|2024-07-29 16:33:50|110064.3|110014.3|110063.1|110013.1|110064.5|110014.5|110056.7|110006.7|29
1722270840000|2024-07-29 16:34:00|110064|110014|110059.3|110009.3|110064.4|110014.4|110054.1|110004.1|49
1722270850000|2024-07-29 16:34:10|110058.2|110008.2|110054.5|110004.5|110062.7|110012.7|110052.9|110002.9|32
1722270860000|2024-07-29 16:34:20|110053.6|110003.6|110059.5|110009.5|110059.8|110009.8|110051.2|110001.2|41
1722270870000|2024-07-29 16:34:30|110059.8|110009.8|110063.3|110013.3|110063.3|110013.3|110059.4|110009.4|26
1722270880000|2024-07-29 16:34:40|110063.6|110013.6|110067.3|110017.3|110067.3|110017.3|110060|110010|31
1722270890000|2024-07-29 16:34:50|110067.1|110017.1|110060.1|110010.1|110068.5|110018.5|110059.8|110009.8|22
1722270900000|2024-07-29 16:35:00|110059.7|110009.7|110062.1|110012.1|110062.1|110012.1|110052|110002|48
1722270910000|2024-07-29 16:35:10|110062.3|110012.3|110056.8|110006.8|110066.1|110016.1|110051.9|110001.9|46
1722270920000|2024-07-29 16:35:20|110057.4|110007.4|110054|110004|110057.8|110007.8|110052.7|110002.7|41
1722270930000|2024-07-29 16:35:30|110054.3|110004.3|110044.3|109994.3|110055.4|110005.4|110043.5|109993.5|34
1722270940000|2024-07-29 16:35:40|110044.2|109994.2|110048.9|109998.9|110049|109999|110042.3|109992.3|15
1722270950000|2024-07-29 16:35:50|110048.8|109998.8|110044.8|109994.8|110048.8|109998.8|110044.1|109994.1|9
1722270960000|2024-07-29 16:36:00|110045.7|109995.7|110046.3|109996.3|110046.3|109996.3|110045.4|109995.4|7
1722270970000|2024-07-29 16:36:10|110045.6|109995.6|110045.6|109995.6|110046.1|109996.1|110045|109995|14
1722270980000|2024-07-29 16:36:20|110045.4|109995.4|110045.3|109995.3|110045.4|109995.4|110045.3|109995.3|2
1722270990000|2024-07-29 16:36:30|110044.9|109994.9|110038.7|109988.7|110045|109995|110037.1|109987.1|21
1722271000000|2024-07-29 16:36:40|110039|109989|110041.2|109991.2|110041.9|109991.9|110038.9|109988.9|21
1722271010000|2024-07-29 16:36:50|110041.4|109991.4|110037.6|109987.6|110041.6|109991.6|110035.2|109985.2|18
1722271020000|2024-07-29 16:37:00|110037.2|109987.2|110037.3|109987.3|110037.9|109987.9|110033.4|109983.4|23
1722271030000|2024-07-29 16:37:10|110040|109990|110039.2|109989.2|110040.2|109990.2|110037.7|109987.7|20
1722271040000|2024-07-29 16:37:20|110039.3|109989.3|110037.6|109987.6|110039.5|109989.5|110037.6|109987.6|21
1722271050000|2024-07-29 16:37:30|110038.9|109988.9|110038|109988|110040.2|109990.2|110036.1|109986.1|19
1722271060000|2024-07-29 16:37:40|110038.3|109988.3|110039.7|109989.7|110039.7|109989.7|110034.2|109984.2|32
1722271070000|2024-07-29 16:37:50|110040|109990|110041.1|109991.1|110041.2|109991.2|110040|109990|17
1722271080000|2024-07-29 16:38:00|110041.6|109991.6|110042.5|109992.5|110045.6|109995.6|110041.6|109991.6|14
1722271090000|2024-07-29 16:38:10|110042.8|109992.8|110045.5|109995.5|110046.4|109996.4|110042.8|109992.8|12
1722271100000|2024-07-29 16:38:20|110045.3|109995.3|110045.6|109995.6|110045.7|109995.7|110045.2|109995.2|4
1722271110000|2024-07-29 16:38:30|110045.4|109995.4|110046.4|109996.4|110046.4|109996.4|110045|109995|7
1722271120000|2024-07-29 16:38:40|110046.3|109996.3|110043.4|109993.4|110047|109997|110042.4|109992.4|25
1722271130000|2024-07-29 16:38:50|110043.8|109993.8|110046|109996|110047.8|109997.8|110038.2|109988.2|39
1722271140000|2024-07-29 16:39:00|110045.4|109995.4|110039.4|109989.4|110046.6|109996.6|110035.5|109985.5|59
1722271150000|2024-07-29 16:39:10|110040.8|109990.8|110040.4|109990.4|110045.8|109995.8|110038|109988|55
1722271160000|2024-07-29 16:39:20|110039.7|109989.7|110037|109987|110043.4|109993.4|110035.3|109985.3|37
1722271170000|2024-07-29 16:39:30|110037.7|109987.7|110036.4|109986.4|110037.7|109987.7|110035.3|109985.3|15
1722271180000|2024-07-29 16:39:40|110036.2|109986.2|110032.9|109982.9|110038|109988|110032.9|109982.9|20
1722271190000|2024-07-29 16:39:50|110033.2|109983.2|110037.2|109987.2|110037.2|109987.2|110032.1|109982.1|22
1722271200000|2024-07-29 16:40:00|110037|109987|110036.5|109986.5|110037.2|109987.2|110036.5|109986.5|9
1722271210000|2024-07-29 16:40:10|110036.7|109986.7|110033.1|109983.1|110037.3|109987.3|110033.1|109983.1|22
1722271220000|2024-07-29 16:40:20|110033.3|109983.3|110027.8|109977.8|110035.5|109985.5|110027.5|109977.5|28
1722271230000|2024-07-29 16:40:30|110028.4|109978.4|110029.6|109979.6|110031.6|109981.6|110028.1|109978.1|25
1722271240000|2024-07-29 16:40:40|110029|109979|110032.1|109982.1|110037.9|109987.9|110027.3|109977.3|45
1722271250000|2024-07-29 16:40:50|110031.8|109981.8|110034.9|109984.9|110037|109987|110031.5|109981.5|14
1722271260000|2024-07-29 16:41:00|110035|109985|110034.9|109984.9|110035.4|109985.4|110034.9|109984.9|4
1722271270000|2024-07-29 16:41:10|110034.4|109984.4|110037.2|109987.2|110037.2|109987.2|110034.4|109984.4|11
1722271280000|2024-07-29 16:41:20|110036.9|109986.9|110026.5|109976.5|110039.2|109989.2|110025.2|109975.2|35
1722271290000|2024-07-29 16:41:30|110026.4|109976.4|110027.9|109977.9|110031.6|109981.6|110025.8|109975.8|36
1722271300000|2024-07-29 16:41:40|110028.5|109978.5|110031|109981|110032.3|109982.3|110028.4|109978.4|21
1722271310000|2024-07-29 16:41:50|110030.7|109980.7|110026.2|109976.2|110030.7|109980.7|110021.6|109971.6|31
1722271320000|2024-07-29 16:42:00|110025.9|109975.9|110020.9|109970.9|110026.8|109976.8|110019.7|109969.7|29
1722271330000|2024-07-29 16:42:10|110020.3|109970.3|110026.2|109976.2|110026.2|109976.2|110019.2|109969.2|22
1722271340000|2024-07-29 16:42:20|110025.8|109975.8|110025.9|109975.9|110025.9|109975.9|110025.8|109975.8|8
1722271350000|2024-07-29 16:42:30|110026.2|109976.2|110027.6|109977.6|110027.6|109977.6|110026.2|109976.2|5
1722271360000|2024-07-29 16:42:40|110027.8|109977.8|110030.5|109980.5|110030.5|109980.5|110022.3|109972.3|21
1722271370000|2024-07-29 16:42:50|110030.3|109980.3|110027|109977|110030.3|109980.3|110026|109976|14
1722271380000|2024-07-29 16:43:00|110026.6|109976.6|110026.4|109976.4|110027.2|109977.2|110022.5|109972.5|25
1722271390000|2024-07-29 16:43:10|110027.1|109977.1|110027.1|109977.1|110028.7|109978.7|110027|109977|11
1722271400000|2024-07-29 16:43:20|110026.6|109976.6|110026.8|109976.8|110026.9|109976.9|110026.3|109976.3|5
1722271410000|2024-07-29 16:43:30|110027.5|109977.5|110040.7|109990.7|110043|109993|110027.5|109977.5|27
1722271420000|2024-07-29 16:43:40|110040.3|109990.3|110029.8|109979.8|110041|109991|110024.2|109974.2|44
1722271430000|2024-07-29 16:43:50|110031.2|109981.2|110033.3|109983.3|110036.8|109986.8|110026.9|109976.9|49
1722271440000|2024-07-29 16:44:00|110034.5|109984.5|110045.7|109995.7|110046.2|109996.2|110034.5|109984.5|26
1722271450000|2024-07-29 16:44:10|110046.2|109996.2|110046.1|109996.1|110046.2|109996.2|110045.9|109995.9|5
1722271460000|2024-07-29 16:44:20|110046|109996|110050.8|110000.8|110050.8|110000.8|110046|109996|7
1722271470000|2024-07-29 16:44:30|110050.6|110000.6|110039.1|109989.1|110050.6|110000.6|110036.6|109986.6|32
1722271480000|2024-07-29 16:44:40|110039.4|109989.4|110035.8|109985.8|110040.7|109990.7|110031.5|109981.5|22
1722271490000|2024-07-29 16:44:50|110036.3|109986.3|110037.6|109987.6|110037.6|109987.6|110036.2|109986.2|13
1722271500000|2024-07-29 16:45:00|110038|109988|110039.3|109989.3|110039.8|109989.8|110038|109988|9
1722271510000|2024-07-29 16:45:10|110038.9|109988.9|110030.1|109980.1|110038.9|109988.9|110029.8|109979.8|20
1722271520000|2024-07-29 16:45:20|110030.2|109980.2|110029.6|109979.6|110033.1|109983.1|110028.4|109978.4|18
1722271530000|2024-07-29 16:45:30|110029.3|109979.3|110034.3|109984.3|110034.3|109984.3|110028.8|109978.8|20
1722271540000|2024-07-29 16:45:40|110034.5|109984.5|110036.6|109986.6|110039.8|109989.8|110034.3|109984.3|21
1722271550000|2024-07-29 16:45:50|110036.5|109986.5|110038.2|109988.2|110038.2|109988.2|110036.5|109986.5|8
1722271560000|2024-07-29 16:46:00|110038.1|109988.1|110028.5|109978.5|110038.1|109988.1|110023.9|109973.9|42
1722271570000|2024-07-29 16:46:10|110028.8|109978.8|110025.1|109975.1|110029.4|109979.4|110025|109975|34
1722271580000|2024-07-29 16:46:20|110025.3|109975.3|110024.6|109974.6|110025.8|109975.8|110024.2|109974.2|8
1722271590000|2024-07-29 16:46:30|110025|109975|110028.2|109978.2|110030.7|109980.7|110025|109975|24
1722271600000|2024-07-29 16:46:40|110028.6|109978.6|110016.4|109966.4|110029.1|109979.1|110014.5|109964.5|23
1722271610000|2024-07-29 16:46:50|110016.8|109966.8|110018|109968|110018.1|109968.1|110016.8|109966.8|11
1722271620000|2024-07-29 16:47:00|110018.1|109968.1|110019.6|109969.6|110020.4|109970.4|110018.1|109968.1|13
1722271630000|2024-07-29 16:47:10|110019.8|109969.8|110019.9|109969.9|110020|109970|110019.7|109969.7|5
1722271640000|2024-07-29 16:47:20|110020.2|109970.2|110017.5|109967.5|110021|109971|110015.3|109965.3|35
1722271650000|2024-07-29 16:47:30|110017.7|109967.7|110014.8|109964.8|110018.4|109968.4|110014.2|109964.2|21
1722271660000|2024-07-29 16:47:40|110013.4|109963.4|110015.9|109965.9|110015.9|109965.9|110008.8|109958.8|34
1722271670000|2024-07-29 16:47:50|110015.5|109965.5|110015.9|109965.9|110015.9|109965.9|110015.5|109965.5|5
1722271680000|2024-07-29 16:48:00|110016.1|109966.1|110013.1|109963.1|110016.1|109966.1|110012.5|109962.5|13
1722271690000|2024-07-29 16:48:10|110013.3|109963.3|110013|109963|110014|109964|110012.4|109962.4|15
1722271700000|2024-07-29 16:48:20|110012.9|109962.9|110014.3|109964.3|110014.3|109964.3|110012.9|109962.9|5
1722271710000|2024-07-29 16:48:30|110014.1|109964.1|110013.3|109963.3|110014.2|109964.2|110013.3|109963.3|5
1722271720000|2024-07-29 16:48:40|110013.6|109963.6|110013|109963|110014.4|109964.4|110012.2|109962.2|12
1722271730000|2024-07-29 16:48:50|110014.1|109964.1|110011.1|109961.1|110014.1|109964.1|110009.8|109959.8|11
1722271740000|2024-07-29 16:49:00|110012|109962|110013.9|109963.9|110014.5|109964.5|110012|109962|12
1722271750000|2024-07-29 16:49:10|110014|109964|110010.6|109960.6|110014|109964|110010.6|109960.6|11
1722271760000|2024-07-29 16:49:20|110009.7|109959.7|110005.3|109955.3|110010.5|109960.5|110004.1|109954.1|28
1722271770000|2024-07-29 16:49:30|110005.9|109955.9|110002.9|109952.9|110005.9|109955.9|110002.7|109952.7|43
1722271780000|2024-07-29 16:49:40|110002.6|109952.6|110005.7|109955.7|110006.9|109956.9|110002.6|109952.6|23
1722271790000|2024-07-29 16:49:50|110006.1|109956.1|110008.4|109958.4|110008.4|109958.4|110005.7|109955.7|12
1722271800000|2024-07-29 16:50:00|110008.5|109958.5|110005.6|109955.6|110008.5|109958.5|110003.3|109953.3|23
1722271810000|2024-07-29 16:50:10|110005.1|109955.1|110004.5|109954.5|110005.1|109955.1|110001.2|109951.2|26
1722271820000|2024-07-29 16:50:20|110004.4|109954.4|110004.7|109954.7|110004.7|109954.7|110004.4|109954.4|3
1722271830000|2024-07-29 16:50:30|110005.3|109955.3|110005.1|109955.1|110005.3|109955.3|110005.1|109955.1|3
1722271840000|2024-07-29 16:50:40|110005|109955|110005|109955|110005|109955|110004.9|109954.9|3
1722271850000|2024-07-29 16:50:50|110006.2|109956.2|110008.2|109958.2|110009.8|109959.8|110006.2|109956.2|6
1722271860000|2024-07-29 16:51:00|110008.1|109958.1|110007|109957|110008.5|109958.5|110007|109957|8
1722271870000|2024-07-29 16:51:10|110008.2|109958.2|110007.8|109957.8|110008.2|109958.2|110007.6|109957.6|5
1722271880000|2024-07-29 16:51:20|110008.2|109958.2|110012.3|109962.3|110013.8|109963.8|110008.1|109958.1|18
1722271890000|2024-07-29 16:51:30|110012|109962|110012.5|109962.5|110012.5|109962.5|110012|109962|4
1722271900000|2024-07-29 16:51:40|110012.1|109962.1|110011.9|109961.9|110012.1|109962.1|110011.8|109961.8|4
1722271910000|2024-07-29 16:51:50|110012.7|109962.7|110012.9|109962.9|110012.9|109962.9|110012.7|109962.7|2
1722271920000|2024-07-29 16:52:00|110012.4|109962.4|110011.4|109961.4|110012.4|109962.4|110011.4|109961.4|4
1722271930000|2024-07-29 16:52:10|110011.5|109961.5|110010|109960|110011.5|109961.5|110009.9|109959.9|6
1722271940000|2024-07-29 16:52:20|110009.9|109959.9|110009.8|109959.8|110009.9|109959.9|110009.8|109959.8|2
1722271950000|2024-07-29 16:52:30|110009.9|109959.9|110009.9|109959.9|110009.9|109959.9|110009.9|109959.9|1
1722271960000|2024-07-29 16:52:40|110009.4|109959.4|110010.2|109960.2|110011.2|109961.2|110009.4|109959.4|9
1722271970000|2024-07-29 16:52:50|110010.1|109960.1|110010.1|109960.1|110010.1|109960.1|110010.1|109960.1|1
1722271980000|2024-07-29 16:53:00|110010.4|109960.4|110011.2|109961.2|110012.3|109962.3|110010.4|109960.4|5
1722271990000|2024-07-29 16:53:10|110010.8|109960.8|110009.8|109959.8|110010.8|109960.8|110009.7|109959.7|6
1722272000000|2024-07-29 16:53:20|110009.6|109959.6|110010.5|109960.5|110011.3|109961.3|110008|109958|20
1722272010000|2024-07-29 16:53:30|110010.6|109960.6|110012.4|109962.4|110012.4|109962.4|110010.6|109960.6|8
1722272020000|2024-07-29 16:53:40|110012.7|109962.7|110010.1|109960.1|110013.4|109963.4|110010.1|109960.1|15
1722272030000|2024-07-29 16:53:50|110009.1|109959.1|110012.6|109962.6|110012.9|109962.9|110009.1|109959.1|8
1722272040000|2024-07-29 16:54:00|110011.9|109961.9|110009.7|109959.7|110012.4|109962.4|110009.7|109959.7|11
1722272050000|2024-07-29 16:54:10|110010|109960|110011.6|109961.6|110012.8|109962.8|110009.8|109959.8|13
1722272060000|2024-07-29 16:54:20|110012.1|109962.1|110014.5|109964.5|110014.5|109964.5|110012.1|109962.1|10
1722272080000|2024-07-29 16:54:40|110014.6|109964.6|110012.1|109962.1|110014.6|109964.6|110012.1|109962.1|12
1722272090000|2024-07-29 16:54:50|110011.8|109961.8|110006.9|109956.9|110011.8|109961.8|110006.2|109956.2|7
1722272100000|2024-07-29 16:55:00|110007.2|109957.2|110007.5|109957.5|110007.8|109957.8|110007.2|109957.2|4
1722272110000|2024-07-29 16:55:10|110007.4|109957.4|110006.6|109956.6|110007.4|109957.4|110006.6|109956.6|3
1722272120000|2024-07-29 16:55:20|110006.5|109956.5|110006.3|109956.3|110006.5|109956.5|110006.3|109956.3|2
1722272130000|2024-07-29 16:55:30|110006.6|109956.6|110006.1|109956.1|110006.6|109956.6|110005.8|109955.8|4
1722272140000|2024-07-29 16:55:40|110005.2|109955.2|110004.3|109954.3|110005.2|109955.2|110004.3|109954.3|7
1722272150000|2024-07-29 16:55:50|110003.9|109953.9|110003.8|109953.8|110003.9|109953.9|110003.8|109953.8|2
1722272160000|2024-07-29 16:56:00|110004|109954|110004.6|109954.6|110004.6|109954.6|110004|109954|5
1722272170000|2024-07-29 16:56:10|110004.8|109954.8|110006.9|109956.9|110006.9|109956.9|110004.6|109954.6|6
1722272180000|2024-07-29 16:56:20|110007.1|109957.1|110006.2|109956.2|110007.3|109957.3|110006.2|109956.2|6
1722272190000|2024-07-29 16:56:30|110006.3|109956.3|110008.6|109958.6|110008.7|109958.7|110006.3|109956.3|10
1722272200000|2024-07-29 16:56:40|110008.7|109958.7|110007.9|109957.9|110010.2|109960.2|110007.9|109957.9|12
1722272210000|2024-07-29 16:56:50|110007.3|109957.3|110008.3|109958.3|110008.3|109958.3|110006.6|109956.6|12
1722272220000|2024-07-29 16:57:00|110008.4|109958.4|110011.5|109961.5|110011.5|109961.5|110008.4|109958.4|11
1722272230000|2024-07-29 16:57:10|110011.3|109961.3|110013.1|109963.1|110013.1|109963.1|110010.7|109960.7|8
1722272240000|2024-07-29 16:57:20|110013.2|109963.2|110016.2|109966.2|110016.2|109966.2|110013.2|109963.2|9
1722272250000|2024-07-29 16:57:30|110016.4|109966.4|110018.2|109968.2|110018.2|109968.2|110016.4|109966.4|5
1722272260000|2024-07-29 16:57:40|110018.3|109968.3|110018.6|109968.6|110018.6|109968.6|110018.3|109968.3|5
1722272270000|2024-07-29 16:57:50|110018.5|109968.5|110024.3|109974.3|110025|109975|110018.4|109968.4|13
1722272280000|2024-07-29 16:58:00|110023.7|109973.7|110024.6|109974.6|110024.6|109974.6|110023.4|109973.4|7
1722272290000|2024-07-29 16:58:10|110024.9|109974.9|110026.3|109976.3|110026.3|109976.3|110024.9|109974.9|9
1722272300000|2024-07-29 16:58:20|110026.8|109976.8|110031.9|109981.9|110036.1|109986.1|110026.8|109976.8|23
1722272310000|2024-07-29 16:58:30|110031.5|109981.5|110030.8|109980.8|110031.5|109981.5|110030.8|109980.8|5
1722272320000|2024-07-29 16:58:40|110031.2|109981.2|110031.6|109981.6|110031.6|109981.6|110031.2|109981.2|4
1722272330000|2024-07-29 16:58:50|110036.5|109986.5|110043.7|109993.7|110044|109994|110036.5|109986.5|26
1722272340000|2024-07-29 16:59:00|110042.1|109992.1|110043.7|109993.7|110044.9|109994.9|110039.9|109989.9|17
1722272350000|2024-07-29 16:59:10|110044|109994|110038.9|109988.9|110044|109994|110038.9|109988.9|20
1722272360000|2024-07-29 16:59:20|110039.1|109989.1|110036.9|109986.9|110039.2|109989.2|110036.8|109986.8|10
1722272370000|2024-07-29 16:59:30|110037.1|109987.1|110037.6|109987.6|110037.6|109987.6|110036.9|109986.9|7
1722272380000|2024-07-29 16:59:40|110038.2|109988.2|110061.4|110011.4|110062.5|110012.5|110038.2|109988.2|13
1722272390000|2024-07-29 16:59:50|110061.6|110011.6|110062.3|110012.3|110063.2|110013.2|110059.3|110009.3|25
1722272400000|2024-07-29 17:00:00|110063|110013|110057.8|110007.8|110065.4|110015.4|110055.2|110005.2|38
1722272410000|2024-07-29 17:00:10|110058.7|110008.7|110055.2|110005.2|110062.8|110012.8|110054.6|110004.6|51
1722272420000|2024-07-29 17:00:20|110055.1|110005.1|110061.7|110011.7|110064.5|110014.5|110050.7|110000.7|43
1722272430000|2024-07-29 17:00:30|110062.7|110012.7|110065|110015|110068.5|110018.5|110059.2|110009.2|39
1722272440000|2024-07-29 17:00:40|110072.1|110022.1|110074.4|110024.4|110074.4|110024.4|110071.9|110021.9|16
1722272450000|2024-07-29 17:00:50|110072.3|110022.3|110070.6|110020.6|110072.5|110022.5|110065.4|110015.4|29
1722272460000|2024-07-29 17:01:00|110069.9|110019.9|110064.6|110014.6|110072.1|110022.1|110063.4|110013.4|36
1722272470000|2024-07-29 17:01:10|110065.8|110015.8|110065.5|110015.5|110068.5|110018.5|110063.8|110013.8|33
1722272480000|2024-07-29 17:01:20|110065.3|110015.3|110069.5|110019.5|110073.2|110023.2|110065.3|110015.3|41
1722272490000|2024-07-29 17:01:30|110081.1|110031.1|110069|110019|110082.2|110032.2|110065.2|110015.2|51
1722272500000|2024-07-29 17:01:40|110068.4|110018.4|110064.5|110014.5|110072.1|110022.1|110060.1|110010.1|33
1722272510000|2024-07-29 17:01:50|110065.2|110015.2|110067.3|110017.3|110073.5|110023.5|110057.4|110007.4|48
1722272520000|2024-07-29 17:02:00|110067.5|110017.5|110070.7|110020.7|110071.7|110021.7|110063.9|110013.9|57
1722272530000|2024-07-29 17:02:10|110070.3|110020.3|110066.4|110016.4|110073.6|110023.6|110064.7|110014.7|61
1722272540000|2024-07-29 17:02:20|110066.7|110016.7|110061.2|110011.2|110067.5|110017.5|110057.9|110007.9|43
1722272550000|2024-07-29 17:02:30|110057.9|110007.9|110062|110012|110068.3|110018.3|110056.4|110006.4|51
1722272560000|2024-07-29 17:02:40|110062.4|110012.4|110057.4|110007.4|110062.4|110012.4|110056.4|110006.4|36
1722272570000|2024-07-29 17:02:50|110057.5|110007.5|110060|110010|110069.3|110019.3|110057|110007|53
1722272580000|2024-07-29 17:03:00|110059.9|110009.9|110065.9|110015.9|110073|110023|110056.1|110006.1|58
1722272590000|2024-07-29 17:03:10|110066.1|110016.1|110069.7|110019.7|110074.4|110024.4|110066.1|110016.1|54
1722272600000|2024-07-29 17:03:20|110070.5|110020.5|110065|110015|110073.9|110023.9|110061.2|110011.2|55
1722272610000|2024-07-29 17:03:30|110065.6|110015.6|110067.5|110017.5|110070.6|110020.6|110061.3|110011.3|51
1722272620000|2024-07-29 17:03:40|110067.4|110017.4|110067.6|110017.6|110071.2|110021.2|110066.5|110016.5|49
1722272630000|2024-07-29 17:03:50|110067.7|110017.7|110067.6|110017.6|110068.6|110018.6|110067.4|110017.4|10
1722272640000|2024-07-29 17:04:00|110067.7|110017.7|110076.2|110026.2|110076.2|110026.2|110065.3|110015.3|42
1722272650000|2024-07-29 17:04:10|110075.3|110025.3|110069.4|110019.4|110080.9|110030.9|110068.8|110018.8|49
1722272660000|2024-07-29 17:04:20|110068.1|110018.1|110074.3|110024.3|110074.4|110024.4|110065.6|110015.6|26
1722272670000|2024-07-29 17:04:30|110073.7|110023.7|110073.1|110023.1|110075.3|110025.3|110072.2|110022.2|21
1722272680000|2024-07-29 17:04:40|110073.8|110023.8|110071.7|110021.7|110074.1|110024.1|110064.8|110014.8|41
1722272690000|2024-07-29 17:04:50|110072.1|110022.1|110070|110020|110076.8|110026.8|110067.8|110017.8|34
1722272700000|2024-07-29 17:05:00|110068.1|110018.1|110066.3|110016.3|110068.3|110018.3|110053.5|110003.5|39
1722272710000|2024-07-29 17:05:10|110066.7|110016.7|110064.5|110014.5|110066.9|110016.9|110060|110010|22
1722272720000|2024-07-29 17:05:20|110065.2|110015.2|110063.7|110013.7|110066.6|110016.6|110063.7|110013.7|11
1722272730000|2024-07-29 17:05:30|110066|110016|110072.3|110022.3|110072.3|110022.3|110064.8|110014.8|21
1722272740000|2024-07-29 17:05:40|110072.2|110022.2|110078|110028|110078|110028|110069.9|110019.9|15
1722272750000|2024-07-29 17:05:50|110078.1|110028.1|110078.4|110028.4|110080.6|110030.6|110072|110022|40
1722272760000|2024-07-29 17:06:00|110078.3|110028.3|110079.8|110029.8|110080.1|110030.1|110078|110028|15
1722272770000|2024-07-29 17:06:10|110079.7|110029.7|110077.2|110027.2|110079.7|110029.7|110077.2|110027.2|11
1722272780000|2024-07-29 17:06:20|110076.8|110026.8|110066.6|110016.6|110076.8|110026.8|110065.9|110015.9|47
1722272790000|2024-07-29 17:06:30|110066.4|110016.4|110068|110018|110068.9|110018.9|110066.3|110016.3|24
1722272800000|2024-07-29 17:06:40|110068.2|110018.2|110065|110015|110070|110020|110064|110014|17
1722272810000|2024-07-29 17:06:50|110064.7|110014.7|110066.4|110016.4|110070.7|110020.7|110064.2|110014.2|32
1722272820000|2024-07-29 17:07:00|110066.1|110016.1|110064.9|110014.9|110067.4|110017.4|110061.1|110011.1|26
1722272830000|2024-07-29 17:07:10|110062.6|110012.6|110064|110014|110068.6|110018.6|110060.9|110010.9|44
1722272840000|2024-07-29 17:07:20|110063.5|110013.5|110069.6|110019.6|110069.6|110019.6|110063.5|110013.5|29
1722272850000|2024-07-29 17:07:30|110069.5|110019.5|110073.3|110023.3|110073.4|110023.4|110066|110016|41
1722272860000|2024-07-29 17:07:40|110073.9|110023.9|110074.4|110024.4|110074.4|110024.4|110073.9|110023.9|5
1722272870000|2024-07-29 17:07:50|110074.7|110024.7|110071.4|110021.4|110077.8|110027.8|110071.3|110021.3|21
1722272880000|2024-07-29 17:08:00|110072.1|110022.1|110075.1|110025.1|110077.2|110027.2|110070.2|110020.2|38
1722272890000|2024-07-29 17:08:10|110076|110026|110095.5|110045.5|110096.2|110046.2|110076|110026|30
1722272900000|2024-07-29 17:08:20|110095.7|110045.7|110089.2|110039.2|110096.5|110046.5|110089|110039|33
1722272910000|2024-07-29 17:08:30|110090|110040|110084.4|110034.4|110091.9|110041.9|110083.9|110033.9|22
1722272920000|2024-07-29 17:08:40|110084.3|110034.3|110083.6|110033.6|110086.4|110036.4|110082.4|110032.4|20
1722272930000|2024-07-29 17:08:50|110083.5|110033.5|110083.7|110033.7|110084.3|110034.3|110082.7|110032.7|18
1722272940000|2024-07-29 17:09:00|110082.6|110032.6|110073|110023|110085.3|110035.3|110072.2|110022.2|37
1722272950000|2024-07-29 17:09:10|110072|110022|110074|110024|110077.6|110027.6|110071.1|110021.1|49
1722272960000|2024-07-29 17:09:20|110077.4|110027.4|110061.4|110011.4|110077.4|110027.4|110060.8|110010.8|38
1722272970000|2024-07-29 17:09:30|110062.2|110012.2|110059.4|110009.4|110062.6|110012.6|110059.1|110009.1|12
1722272980000|2024-07-29 17:09:40|110059.1|110009.1|110053.4|110003.4|110059.1|110009.1|110053.4|110003.4|19
1722272990000|2024-07-29 17:09:50|110053.3|110003.3|110053.6|110003.6|110054.2|110004.2|110053.3|110003.3|10
1722273000000|2024-07-29 17:10:00|110053.9|110003.9|110046.8|109996.8|110054|110004|110046.8|109996.8|22
1722273010000|2024-07-29 17:10:10|110048|109998|110048|109998|110048.3|109998.3|110048|109998|6
1722273020000|2024-07-29 17:10:20|110047.6|109997.6|110046.6|109996.6|110048.3|109998.3|110045.4|109995.4|22
1722273030000|2024-07-29 17:10:30|110047.1|109997.1|110041.5|109991.5|110049.7|109999.7|110041.5|109991.5|32
1722273040000|2024-07-29 17:10:40|110042|109992|110039.8|109989.8|110043.8|109993.8|110038.6|109988.6|39
1722273050000|2024-07-29 17:10:50|110038.1|109988.1|110038.4|109988.4|110038.6|109988.6|110037.4|109987.4|14
1722273060000|2024-07-29 17:11:00|110038.5|109988.5|110035.9|109985.9|110039.2|109989.2|110035.9|109985.9|21
1722273070000|2024-07-29 17:11:10|110035.5|109985.5|110032.4|109982.4|110035.5|109985.5|110031.7|109981.7|11
1722273080000|2024-07-29 17:11:20|110032|109982|110032.2|109982.2|110032.2|109982.2|110029.3|109979.3|10
1722273090000|2024-07-29 17:11:30|110031.7|109981.7|110029.6|109979.6|110031.7|109981.7|110029.6|109979.6|6
1722273100000|2024-07-29 17:11:40|110029.8|109979.8|110029.3|109979.3|110029.9|109979.9|110029.3|109979.3|4
1722273110000|2024-07-29 17:11:50|110029.4|109979.4|110028.4|109978.4|110029.5|109979.5|110028.4|109978.4|7
1722273120000|2024-07-29 17:12:00|110028.2|109978.2|110029.5|109979.5|110029.5|109979.5|110027.1|109977.1|32
1722273130000|2024-07-29 17:12:10|110028.8|109978.8|110028|109978|110032|109982|110028|109978|24
1722273140000|2024-07-29 17:12:20|110028.1|109978.1|110026.3|109976.3|110029.2|109979.2|110026.3|109976.3|19
1722273150000|2024-07-29 17:12:30|110026.1|109976.1|110026.3|109976.3|110026.4|109976.4|110026.1|109976.1|6
1722273160000|2024-07-29 17:12:40|110026.2|109976.2|110023|109973|110026.8|109976.8|110023|109973|7
1722273170000|2024-07-29 17:12:50|110023.5|109973.5|110024.4|109974.4|110024.7|109974.7|110022.5|109972.5|13
1722273180000|2024-07-29 17:13:00|110024.5|109974.5|110024.7|109974.7|110024.8|109974.8|110024.5|109974.5|5
1722273190000|2024-07-29 17:13:10|110024.9|109974.9|110023.4|109973.4|110026.1|109976.1|110023.4|109973.4|8
1722273200000|2024-07-29 17:13:20|110022.9|109972.9|110024.3|109974.3|110024.4|109974.4|110022.8|109972.8|14
1722273210000|2024-07-29 17:13:30|110023.7|109973.7|110027|109977|110027|109977|110023.6|109973.6|27
1722273220000|2024-07-29 17:13:40|110026.5|109976.5|110022.5|109972.5|110028.6|109978.6|110022.3|109972.3|28
1722273230000|2024-07-29 17:13:50|110022.8|109972.8|110022.4|109972.4|110022.8|109972.8|110021.9|109971.9|5
1722273240000|2024-07-29 17:14:00|110021.5|109971.5|110022.5|109972.5|110022.5|109972.5|110021.5|109971.5|7
1722273250000|2024-07-29 17:14:10|110022.9|109972.9|110024.8|109974.8|110025.8|109975.8|110020.3|109970.3|26
1722273260000|2024-07-29 17:14:20|110025|109975|110025.4|109975.4|110025.7|109975.7|110025|109975|5
1722273270000|2024-07-29 17:14:30|110025.2|109975.2|110021.6|109971.6|110026.2|109976.2|110021.6|109971.6|22
1722273280000|2024-07-29 17:14:40|110021.3|109971.3|110023.6|109973.6|110023.8|109973.8|110020.6|109970.6|27
1722273290000|2024-07-29 17:14:50|110023|109973|110023.8|109973.8|110024.4|109974.4|110021.2|109971.2|35
1722273300000|2024-07-29 17:15:00|110023.2|109973.2|110022.5|109972.5|110023.9|109973.9|110022.3|109972.3|19
1722273310000|2024-07-29 17:15:10|110022.3|109972.3|110024|109974|110024|109974|110022.2|109972.2|18
1722273320000|2024-07-29 17:15:20|110023.7|109973.7|110025.8|109975.8|110025.8|109975.8|110023.4|109973.4|24
1722273330000|2024-07-29 17:15:30|110026.8|109976.8|110026.9|109976.9|110027|109977|110025.4|109975.4|28
1722273340000|2024-07-29 17:15:40|110026.8|109976.8|110032.4|109982.4|110032.6|109982.6|110026.7|109976.7|30
1722273350000|2024-07-29 17:15:50|110032.1|109982.1|110032|109982|110032.4|109982.4|110030.6|109980.6|22
1722273360000|2024-07-29 17:16:00|110031.1|109981.1|110033.6|109983.6|110038.3|109988.3|110030.1|109980.1|45
1722273370000|2024-07-29 17:16:10|110033|109983|110038.2|109988.2|110038.3|109988.3|110033|109983|27
1722273380000|2024-07-29 17:16:20|110038.5|109988.5|110039.4|109989.4|110044.1|109994.1|110037.4|109987.4|30
1722273390000|2024-07-29 17:16:30|110039.9|109989.9|110045.1|109995.1|110046.3|109996.3|110039.3|109989.3|19
1722273400000|2024-07-29 17:16:40|110044.8|109994.8|110040.3|109990.3|110044.8|109994.8|110040.3|109990.3|6
1722273410000|2024-07-29 17:16:50|110040.4|109990.4|110042.3|109992.3|110042.3|109992.3|110037.2|109987.2|24
1722273420000|2024-07-29 17:17:00|110042|109992|110040.9|109990.9|110042.3|109992.3|110039.4|109989.4|27
1722273430000|2024-07-29 17:17:10|110040.4|109990.4|110035.3|109985.3|110041.7|109991.7|110035.2|109985.2|25
1722273440000|2024-07-29 17:17:20|110034.9|109984.9|110035.2|109985.2|110035.2|109985.2|110034.3|109984.3|6
1722273450000|2024-07-29 17:17:30|110035.7|109985.7|110035.9|109985.9|110036.2|109986.2|110035.5|109985.5|10
1722273460000|2024-07-29 17:17:40|110035.3|109985.3|110030.5|109980.5|110035.8|109985.8|110030.5|109980.5|15
1722273470000|2024-07-29 17:17:50|110030.4|109980.4|110029.7|109979.7|110031.8|109981.8|110029.7|109979.7|13
1722273480000|2024-07-29 17:18:00|110029.4|109979.4|110029.5|109979.5|110032.8|109982.8|110028.2|109978.2|13
1722273490000|2024-07-29 17:18:10|110029.7|109979.7|110028.2|109978.2|110029.7|109979.7|110027.7|109977.7|8
1722273500000|2024-07-29 17:18:20|110028.7|109978.7|110029.4|109979.4|110029.6|109979.6|110028.7|109978.7|5
1722273510000|2024-07-29 17:18:30|110028.4|109978.4|110027.4|109977.4|110029.2|109979.2|110027.4|109977.4|6
1722273520000|2024-07-29 17:18:40|110027.9|109977.9|110029.9|109979.9|110030.1|109980.1|110026.8|109976.8|7
1722273530000|2024-07-29 17:18:50|110029.3|109979.3|110027.9|109977.9|110031.9|109981.9|110027.9|109977.9|9
1722273540000|2024-07-29 17:19:00|110028|109978|110028.1|109978.1|110028.5|109978.5|110028|109978|5
1722273550000|2024-07-29 17:19:10|110028|109978|110031.8|109981.8|110031.9|109981.9|110027.9|109977.9|6
1722273560000|2024-07-29 17:19:20|110028.5|109978.5|110028.3|109978.3|110028.5|109978.5|110027.3|109977.3|9
1722273570000|2024-07-29 17:19:30|110030.7|109980.7|110030.7|109980.7|110030.7|109980.7|110030.7|109980.7|1
1722273580000|2024-07-29 17:19:40|110030.8|109980.8|110030.8|109980.8|110030.8|109980.8|110030.8|109980.8|1
1722273590000|2024-07-29 17:19:50|110029.8|109979.8|110030|109980|110030.1|109980.1|110029.5|109979.5|5
1722273600000|2024-07-29 17:20:00|110030.1|109980.1|110028.5|109978.5|110030.8|109980.8|110027.6|109977.6|11
1722273610000|2024-07-29 17:20:10|110028.6|109978.6|110034.5|109984.5|110037|109987|110027.3|109977.3|34
1722273620000|2024-07-29 17:20:20|110033.4|109983.4|110029.9|109979.9|110033.6|109983.6|110027.3|109977.3|31
1722273630000|2024-07-29 17:20:30|110033.3|109983.3|110032.6|109982.6|110034|109984|110029.9|109979.9|20
1722273640000|2024-07-29 17:20:40|110032.9|109982.9|110034.2|109984.2|110037.4|109987.4|110032.5|109982.5|30
1722273650000|2024-07-29 17:20:50|110032.8|109982.8|110030.5|109980.5|110036.6|109986.6|110030.5|109980.5|25
1722273660000|2024-07-29 17:21:00|110031.3|109981.3|110030.6|109980.6|110031.3|109981.3|110030.6|109980.6|4
1722273670000|2024-07-29 17:21:10|110030.3|109980.3|110031.2|109981.2|110033.5|109983.5|110030.2|109980.2|24
1722273680000|2024-07-29 17:21:20|110031.7|109981.7|110031.6|109981.6|110032.8|109982.8|110030.7|109980.7|11
1722273690000|2024-07-29 17:21:30|110031.5|109981.5|110026.5|109976.5|110032.4|109982.4|110025.3|109975.3|37
1722273700000|2024-07-29 17:21:40|110026.8|109976.8|110026.9|109976.9|110026.9|109976.9|110024.9|109974.9|12
1722273710000|2024-07-29 17:21:50|110027|109977|110025.7|109975.7|110027|109977|110025.7|109975.7|6
1722273720000|2024-07-29 17:22:00|110026|109976|110027.9|109977.9|110028.2|109978.2|110026|109976|10
1722273730000|2024-07-29 17:22:10|110028|109978|110032.9|109982.9|110033.4|109983.4|110028|109978|18
1722273740000|2024-07-29 17:22:20|110033.7|109983.7|110032.5|109982.5|110033.7|109983.7|110030.6|109980.6|14
1722273750000|2024-07-29 17:22:30|110031.9|109981.9|110030.2|109980.2|110031.9|109981.9|110030.2|109980.2|7
1722273760000|2024-07-29 17:22:40|110030.3|109980.3|110032.5|109982.5|110032.5|109982.5|110030.3|109980.3|8
1722273770000|2024-07-29 17:22:50|110031.7|109981.7|110030.7|109980.7|110031.7|109981.7|110030.7|109980.7|5
1722273780000|2024-07-29 17:23:00|110030.8|109980.8|110031.3|109981.3|110031.3|109981.3|110030.8|109980.8|4
1722273790000|2024-07-29 17:23:10|110030.9|109980.9|110032.3|109982.3|110036.1|109986.1|110030.9|109980.9|18
1722273800000|2024-07-29 17:23:20|110032|109982|110032.3|109982.3|110032.3|109982.3|110032|109982|4
1722273810000|2024-07-29 17:23:30|110032|109982|110031.9|109981.9|110032|109982|110031.9|109981.9|2
1722273820000|2024-07-29 17:23:40|110031.8|109981.8|110026.5|109976.5|110031.8|109981.8|110026.4|109976.4|9
1722273830000|2024-07-29 17:23:50|110026.6|109976.6|110029.5|109979.5|110031.3|109981.3|110026.6|109976.6|20
1722273840000|2024-07-29 17:24:00|110029.4|109979.4|110030.3|109980.3|110030.3|109980.3|110029.4|109979.4|5
1722273850000|2024-07-29 17:24:10|110030.5|109980.5|110028.4|109978.4|110030.6|109980.6|110028.4|109978.4|6
1722273860000|2024-07-29 17:24:20|110028.1|109978.1|110029.1|109979.1|110029.1|109979.1|110028.1|109978.1|8
1722273870000|2024-07-29 17:24:30|110030.5|109980.5|110029.2|109979.2|110030.7|109980.7|110029.2|109979.2|7
1722273880000|2024-07-29 17:24:40|110029.3|109979.3|110026.4|109976.4|110031.9|109981.9|110026.4|109976.4|15
1722273890000|2024-07-29 17:24:50|110026.7|109976.7|110025|109975|110026.7|109976.7|110024.8|109974.8|6
1722273900000|2024-07-29 17:25:00|110025.3|109975.3|110027.2|109977.2|110027.2|109977.2|110024.9|109974.9|9
1722273910000|2024-07-29 17:25:10|110027.4|109977.4|110027.5|109977.5|110027.7|109977.7|110027.2|109977.2|6
1722273930000|2024-07-29 17:25:30|110027.6|109977.6|110033.6|109983.6|110033.6|109983.6|110027.4|109977.4|5
1722273940000|2024-07-29 17:25:40|110033.2|109983.2|110032.4|109982.4|110033.2|109983.2|110032.2|109982.2|8
1722273950000|2024-07-29 17:25:50|110032.3|109982.3|110032.6|109982.6|110032.6|109982.6|110032.3|109982.3|2
1722273960000|2024-07-29 17:26:00|110032.3|109982.3|110033.9|109983.9|110033.9|109983.9|110032.3|109982.3|3
1722273970000|2024-07-29 17:26:10|110033.4|109983.4|110033.4|109983.4|110033.4|109983.4|110033.4|109983.4|1
1722273980000|2024-07-29 17:26:20|110033.9|109983.9|110032.5|109982.5|110037.6|109987.6|110031.9|109981.9|25
1722273990000|2024-07-29 17:26:30|110032.3|109982.3|110052|110002|110053.2|110003.2|110029.2|109979.2|46
1722274000000|2024-07-29 17:26:40|110051.5|110001.5|110047.9|109997.9|110053.3|110003.3|110044.5|109994.5|38
1722274010000|2024-07-29 17:26:50|110048.4|109998.4|110044.9|109994.9|110048.6|109998.6|110040.8|109990.8|44
1722274020000|2024-07-29 17:27:00|110044.3|109994.3|110055.4|110005.4|110055.4|110005.4|110044.3|109994.3|37
1722274030000|2024-07-29 17:27:10|110056.2|110006.2|110061.2|110011.2|110061.7|110011.7|110056.2|110006.2|30
1722274040000|2024-07-29 17:27:20|110060.9|110010.9|110058.7|110008.7|110060.9|110010.9|110053.4|110003.4|34
1722274050000|2024-07-29 17:27:30|110058.2|110008.2|110047.8|109997.8|110058.2|110008.2|110047.8|109997.8|32
1722274060000|2024-07-29 17:27:40|110050.7|110000.7|110050.6|110000.6|110052|110002|110042.8|109992.8|16
1722274070000|2024-07-29 17:27:50|110050.9|110000.9|110049|109999|110051.1|110001.1|110039|109989|25
1722274080000|2024-07-29 17:28:00|110048.4|109998.4|110043.4|109993.4|110050.9|110000.9|110042.1|109992.1|29
1722274090000|2024-07-29 17:28:10|110043.7|109993.7|110041.3|109991.3|110049.7|109999.7|110041.3|109991.3|23
1722274100000|2024-07-29 17:28:20|110041|109991|110062.7|110012.7|110065.8|110015.8|110038.5|109988.5|43
1722274110000|2024-07-29 17:28:30|110062.5|110012.5|110056.4|110006.4|110062.5|110012.5|110056.2|110006.2|31
1722274120000|2024-07-29 17:28:40|110056.9|110006.9|110055.1|110005.1|110057.8|110007.8|110055.1|110005.1|23
1722274130000|2024-07-29 17:28:50|110054.8|110004.8|110051|110001|110054.8|110004.8|110051|110001|8
1722274140000|2024-07-29 17:29:00|110051.7|110001.7|110057.5|110007.5|110058.5|110008.5|110048.5|109998.5|46
1722274150000|2024-07-29 17:29:10|110058.4|110008.4|110063.9|110013.9|110065.3|110015.3|110058.3|110008.3|20
1722274160000|2024-07-29 17:29:20|110063.8|110013.8|110065|110015|110065.4|110015.4|110062.5|110012.5|21
1722274170000|2024-07-29 17:29:30|110065.8|110015.8|110069.1|110019.1|110069.2|110019.2|110062.2|110012.2|35
1722274180000|2024-07-29 17:29:40|110069.7|110019.7|110066.1|110016.1|110071.5|110021.5|110062.5|110012.5|33
1722274190000|2024-07-29 17:29:50|110065.9|110015.9|110060.9|110010.9|110069.2|110019.2|110057.4|110007.4|42
1722274200000|2024-07-29 17:30:00|110060.6|110010.6|110068.2|110018.2|110069.4|110019.4|110056.2|110006.2|34
1722274210000|2024-07-29 17:30:10|110068.1|110018.1|110061.4|110011.4|110070.4|110020.4|110061.4|110011.4|33
1722274220000|2024-07-29 17:30:20|110060.1|110010.1|110064.9|110014.9|110066.5|110016.5|110060|110010|27
1722274230000|2024-07-29 17:30:30|110064.6|110014.6|110063.4|110013.4|110065.9|110015.9|110063.4|110013.4|12
1722274240000|2024-07-29 17:30:40|110063.3|110013.3|110061.7|110011.7|110066.3|110016.3|110060.7|110010.7|26
1722274250000|2024-07-29 17:30:50|110061.8|110011.8|110056.9|110006.9|110061.9|110011.9|110054|110004|21
1722274260000|2024-07-29 17:31:00|110055.1|110005.1|110057.7|110007.7|110059.2|110009.2|110053.4|110003.4|26
1722274270000|2024-07-29 17:31:10|110057.1|110007.1|110051.9|110001.9|110057.4|110007.4|110049.3|109999.3|33
1722274280000|2024-07-29 17:31:20|110052.7|110002.7|110045.4|109995.4|110054|110004|110041.7|109991.7|53
1722274290000|2024-07-29 17:31:30|110045.6|109995.6|110044.9|109994.9|110049.3|109999.3|110044.5|109994.5|45
1722274300000|2024-07-29 17:31:40|110048.5|109998.5|110051.4|110001.4|110051.4|110001.4|110040.9|109990.9|39
1722274310000|2024-07-29 17:31:50|110051.2|110001.2|110044.9|109994.9|110052.2|110002.2|110044.6|109994.6|35
1722274320000|2024-07-29 17:32:00|110045.3|109995.3|110042.9|109992.9|110051.3|110001.3|110042.9|109992.9|31
1722274330000|2024-07-29 17:32:10|110042.5|109992.5|110037.1|109987.1|110042.5|109992.5|110036.4|109986.4|23
1722274340000|2024-07-29 17:32:20|110036.4|109986.4|110043.8|109993.8|110046.4|109996.4|110036.2|109986.2|29
1722274350000|2024-07-29 17:32:30|110044.2|109994.2|110045.5|109995.5|110045.9|109995.9|110044.2|109994.2|13
1722274360000|2024-07-29 17:32:40|110046.8|109996.8|110050.1|110000.1|110050.1|110000.1|110045.3|109995.3|17
1722274370000|2024-07-29 17:32:50|110050|110000|110046.8|109996.8|110050.1|110000.1|110046.3|109996.3|12
1722274380000|2024-07-29 17:33:00|110046.3|109996.3|110043.6|109993.6|110046.8|109996.8|110043.3|109993.3|18
1722274390000|2024-07-29 17:33:10|110043.4|109993.4|110044.5|109994.5|110044.5|109994.5|110042.7|109992.7|12
1722274400000|2024-07-29 17:33:20|110044.2|109994.2|110047.6|109997.6|110048.3|109998.3|110044|109994|15
1722274410000|2024-07-29 17:33:30|110047.1|109997.1|110047.5|109997.5|110047.5|109997.5|110046.6|109996.6|10
1722274420000|2024-07-29 17:33:40|110046.9|109996.9|110036.6|109986.6|110046.9|109996.9|110036.6|109986.6|16
1722274430000|2024-07-29 17:33:50|110036.2|109986.2|110035.6|109985.6|110039.3|109989.3|110033.4|109983.4|24
1722274440000|2024-07-29 17:34:00|110038.7|109988.7|110047.2|109997.2|110052.5|110002.5|110032.1|109982.1|52
1722274450000|2024-07-29 17:34:10|110048.2|109998.2|110047.6|109997.6|110050.3|110000.3|110044.4|109994.4|32
1722274460000|2024-07-29 17:34:20|110047.3|109997.3|110049.5|109999.5|110051.1|110001.1|110044.4|109994.4|44
1722274470000|2024-07-29 17:34:30|110050.7|110000.7|110049.6|109999.6|110052.8|110002.8|110044.9|109994.9|47
1722274480000|2024-07-29 17:34:40|110049.3|109999.3|110049.3|109999.3|110053|110003|110039.7|109989.7|32
1722274490000|2024-07-29 17:34:50|110053.9|110003.9|110054.7|110004.7|110058.8|110008.8|110053.2|110003.2|47
1722274500000|2024-07-29 17:35:00|110053.7|110003.7|110052.1|110002.1|110056.9|110006.9|110048.2|109998.2|38
1722274510000|2024-07-29 17:35:10|110051.9|110001.9|110051.3|110001.3|110055.5|110005.5|110050.1|110000.1|21
1722274520000|2024-07-29 17:35:20|110051.7|110001.7|110052|110002|110054.7|110004.7|110049.3|109999.3|24
1722274530000|2024-07-29 17:35:30|110053.6|110003.6|110055.6|110005.6|110057.8|110007.8|110051.5|110001.5|33
1722274540000|2024-07-29 17:35:40|110055.3|110005.3|110047.6|109997.6|110057.6|110007.6|110047.6|109997.6|46
1722274550000|2024-07-29 17:35:50|110047.8|109997.8|110048.9|109998.9|110055.5|110005.5|110040.3|109990.3|63
1722274560000|2024-07-29 17:36:00|110048.7|109998.7|110047.7|109997.7|110049.4|109999.4|110044.6|109994.6|29
1722274570000|2024-07-29 17:36:10|110046.2|109996.2|110043.6|109993.6|110050.2|110000.2|110038.8|109988.8|30
1722274580000|2024-07-29 17:36:20|110043.5|109993.5|110042.1|109992.1|110043.8|109993.8|110042.1|109992.1|10
1722274590000|2024-07-29 17:36:30|110043.1|109993.1|110047.7|109997.7|110051.2|110001.2|110037.7|109987.7|37
1722274600000|2024-07-29 17:36:40|110048.2|109998.2|110052.3|110002.3|110056|110006|110048.2|109998.2|56
1722274610000|2024-07-29 17:36:50|110051.5|110001.5|110049.1|109999.1|110053.2|110003.2|110045.7|109995.7|50
1722274620000|2024-07-29 17:37:00|110050.8|110000.8|110046.4|109996.4|110053.8|110003.8|110044|109994|53
1722274630000|2024-07-29 17:37:10|110046.8|109996.8|110047.4|109997.4|110053.7|110003.7|110044.4|109994.4|43
1722274640000|2024-07-29 17:37:20|110047.2|109997.2|110047.7|109997.7|110049.6|109999.6|110042.7|109992.7|63
1722274650000|2024-07-29 17:37:30|110048.2|109998.2|110049.8|109999.8|110051.3|110001.3|110045|109995|53
1722274660000|2024-07-29 17:37:40|110049.2|109999.2|110046.7|109996.7|110051.9|110001.9|110043.8|109993.8|66
1722274670000|2024-07-29 17:37:50|110045.5|109995.5|110044|109994|110053.2|110003.2|110042|109992|65
1722274680000|2024-07-29 17:38:00|110044.9|109994.9|110041.3|109991.3|110049.7|109999.7|110040|109990|63
1722274690000|2024-07-29 17:38:10|110039.4|109989.4|110048.6|109998.6|110051|110001|110038.3|109988.3|57
1722274700000|2024-07-29 17:38:20|110048|109998|110042.2|109992.2|110049.4|109999.4|110042.2|109992.2|56
1722274710000|2024-07-29 17:38:30|110043.4|109993.4|110043.9|109993.9|110048.7|109998.7|110041.8|109991.8|71
1722274720000|2024-07-29 17:38:40|110044.1|109994.1|110049.6|109999.6|110059.5|110009.5|110038.2|109988.2|53
1722274730000|2024-07-29 17:38:50|110049.1|109999.1|110048.9|109998.9|110064.2|110014.2|110043.4|109993.4|51
1722274740000|2024-07-29 17:39:00|110051|110001|110050.2|110000.2|110075.8|110025.8|110042.1|109992.1|66
1722274750000|2024-07-29 17:39:10|110049.1|109999.1|110048|109998|110062|110012|110045.3|109995.3|78
1722274760000|2024-07-29 17:39:20|110051.2|110001.2|110047.9|109997.9|110058.3|110008.3|110038|109988|59
1722274770000|2024-07-29 17:39:30|110048.4|109998.4|110051.1|110001.1|110051.1|110001.1|110047.2|109997.2|14
1722274780000|2024-07-29 17:39:40|110051.6|110001.6|110033.8|109983.8|110058|110008|110033.3|109983.3|44
1722274790000|2024-07-29 17:39:50|110033.4|109983.4|110030.5|109980.5|110036.5|109986.5|110028.2|109978.2|35
1722274800000|2024-07-29 17:40:00|110031.1|109981.1|110027.8|109977.8|110031.1|109981.1|110024.7|109974.7|44
1722274810000|2024-07-29 17:40:10|110028.3|109978.3|110027.6|109977.6|110030.3|109980.3|110027.1|109977.1|29
1722274820000|2024-07-29 17:40:20|110030|109980|110029.3|109979.3|110031.3|109981.3|110027.4|109977.4|30
1722274830000|2024-07-29 17:40:30|110029.2|109979.2|110031.5|109981.5|110032.5|109982.5|110025.2|109975.2|55
1722274840000|2024-07-29 17:40:40|110031.1|109981.1|110030.5|109980.5|110035|109985|110024.9|109974.9|54
1722274850000|2024-07-29 17:40:50|110030.4|109980.4|110031.4|109981.4|110031.5|109981.5|110029.9|109979.9|11
1722274860000|2024-07-29 17:41:00|110031.9|109981.9|110034.1|109984.1|110037.1|109987.1|110030.6|109980.6|71
1722274870000|2024-07-29 17:41:10|110033.4|109983.4|110030.1|109980.1|110033.4|109983.4|110030.1|109980.1|8
1722274880000|2024-07-29 17:41:20|110030.2|109980.2|110047.7|109997.7|110047.7|109997.7|110030.2|109980.2|17
1722274890000|2024-07-29 17:41:30|110047|109997|110030.7|109980.7|110049.9|109999.9|110029.2|109979.2|20
1722274900000|2024-07-29 17:41:40|110033.4|109983.4|110035.1|109985.1|110035.5|109985.5|110033|109983|11
1722274910000|2024-07-29 17:41:50|110034.8|109984.8|110035.3|109985.3|110035.5|109985.5|110034.7|109984.7|8
1722274920000|2024-07-29 17:42:00|110035.4|109985.4|110027.5|109977.5|110036.9|109986.9|110026|109976|39
1722274930000|2024-07-29 17:42:10|110027.3|109977.3|110030.7|109980.7|110041.5|109991.5|110024.3|109974.3|41
1722274940000|2024-07-29 17:42:20|110031.2|109981.2|110012.1|109962.1|110040|109990|110011.8|109961.8|16
1722274950000|2024-07-29 17:42:30|110011.9|109961.9|110019.7|109969.7|110019.8|109969.8|110011.4|109961.4|8
1722274960000|2024-07-29 17:42:40|110019.9|109969.9|110022.2|109972.2|110028.4|109978.4|110019.9|109969.9|19
1722274970000|2024-07-29 17:42:50|110023|109973|110037.7|109987.7|110038.3|109988.3|110023|109973|13
1722274980000|2024-07-29 17:43:00|110036.5|109986.5|110018.7|109968.7|110038.4|109988.4|110017.5|109967.5|23
1722274990000|2024-07-29 17:43:10|110018|109968|110019.6|109969.6|110019.6|109969.6|110017.2|109967.2|20
1722275000000|2024-07-29 17:43:20|110020.9|109970.9|110020.4|109970.4|110021.1|109971.1|110016|109966|38
1722275010000|2024-07-29 17:43:30|110020|109970|110022|109972|110022.6|109972.6|110020|109970|12
1722275020000|2024-07-29 17:43:40|110022.2|109972.2|110012.6|109962.6|110022.2|109972.2|110011.8|109961.8|20
1722275030000|2024-07-29 17:43:50|110012.7|109962.7|110010.3|109960.3|110013.1|109963.1|110006.6|109956.6|38
1722275040000|2024-07-29 17:44:00|110010.5|109960.5|110016.3|109966.3|110016.4|109966.4|110010.5|109960.5|14
1722275050000|2024-07-29 17:44:10|110016.7|109966.7|110019.6|109969.6|110019.8|109969.8|110016.7|109966.7|21
1722275060000|2024-07-29 17:44:20|110019.9|109969.9|110023.9|109973.9|110024.1|109974.1|110019.7|109969.7|18
1722275070000|2024-07-29 17:44:30|110024.3|109974.3|110022.5|109972.5|110026|109976|110022.2|109972.2|26
1722275080000|2024-07-29 17:44:40|110022.3|109972.3|110024.1|109974.1|110024.6|109974.6|110022.3|109972.3|8
1722275090000|2024-07-29 17:44:50|110024.3|109974.3|110019.8|109969.8|110024.3|109974.3|110019.8|109969.8|11
1722275100000|2024-07-29 17:45:00|110022.5|109972.5|110013.4|109963.4|110022.5|109972.5|110011.7|109961.7|23
1722275110000|2024-07-29 17:45:10|110011.7|109961.7|110012.3|109962.3|110012.8|109962.8|110011.5|109961.5|19
1722275120000|2024-07-29 17:45:20|110012.6|109962.6|110013|109963|110013.2|109963.2|110011.5|109961.5|15
1722275130000|2024-07-29 17:45:30|110012.9|109962.9|110012.6|109962.6|110012.9|109962.9|110012.6|109962.6|3
1722275140000|2024-07-29 17:45:40|110012.7|109962.7|110025.6|109975.6|110028|109978|110012.7|109962.7|27
1722275150000|2024-07-29 17:45:50|110026.7|109976.7|110021.8|109971.8|110031.5|109981.5|110021.8|109971.8|32
1722275160000|2024-07-29 17:46:00|110021.3|109971.3|110011.1|109961.1|110021.3|109971.3|110009.9|109959.9|43
1722275170000|2024-07-29 17:46:10|110013.7|109963.7|110016.8|109966.8|110019.8|109969.8|110012|109962|33
1722275180000|2024-07-29 17:46:20|110016.7|109966.7|110016.5|109966.5|110020.5|109970.5|110011.9|109961.9|43
1722275190000|2024-07-29 17:46:30|110016.1|109966.1|110017.1|109967.1|110017.9|109967.9|110013.6|109963.6|26
1722275200000|2024-07-29 17:46:40|110017.2|109967.2|110012.4|109962.4|110020.5|109970.5|110012.4|109962.4|26
1722275210000|2024-07-29 17:46:50|110011.9|109961.9|110013.2|109963.2|110013.6|109963.6|110008.7|109958.7|34
1722275220000|2024-07-29 17:47:00|110013.1|109963.1|110013|109963|110017.1|109967.1|110009.4|109959.4|44
1722275230000|2024-07-29 17:47:10|110013.2|109963.2|110016.4|109966.4|110017.1|109967.1|110011.9|109961.9|35
1722275240000|2024-07-29 17:47:20|110017.1|109967.1|110023.7|109973.7|110023.7|109973.7|110014.3|109964.3|43
1722275250000|2024-07-29 17:47:30|110023.4|109973.4|110022.5|109972.5|110023.4|109973.4|110018.5|109968.5|36
1722275260000|2024-07-29 17:47:40|110020|109970|110026.4|109976.4|110027.7|109977.7|110019.8|109969.8|42
1722275270000|2024-07-29 17:47:50|110026.8|109976.8|110021.3|109971.3|110026.8|109976.8|110017|109967|41
1722275280000|2024-07-29 17:48:00|110020.2|109970.2|110017.7|109967.7|110020.5|109970.5|110010.5|109960.5|50
1722275290000|2024-07-29 17:48:10|110020.5|109970.5|110017.4|109967.4|110020.5|109970.5|110012.5|109962.5|46
1722275300000|2024-07-29 17:48:20|110014.8|109964.8|110016.7|109966.7|110018.4|109968.4|110013.1|109963.1|40
1722275310000|2024-07-29 17:48:30|110017.4|109967.4|110016.4|109966.4|110017.4|109967.4|110013.7|109963.7|18
1722275320000|2024-07-29 17:48:40|110013.7|109963.7|110015.6|109965.6|110016.9|109966.9|110011.8|109961.8|35
1722275330000|2024-07-29 17:48:50|110016.3|109966.3|110013|109963|110016.3|109966.3|110009.5|109959.5|46
1722275340000|2024-07-29 17:49:00|110012.1|109962.1|110017.2|109967.2|110017.7|109967.7|110008.6|109958.6|28
1722275350000|2024-07-29 17:49:10|110014.7|109964.7|110015.9|109965.9|110017.5|109967.5|110011.4|109961.4|25
1722275360000|2024-07-29 17:49:20|110015.6|109965.6|110015.7|109965.7|110016.5|109966.5|110012.2|109962.2|24
1722275370000|2024-07-29 17:49:30|110015.3|109965.3|110014.8|109964.8|110015.8|109965.8|110011.8|109961.8|28
1722275380000|2024-07-29 17:49:40|110015.6|109965.6|110017.3|109967.3|110020.7|109970.7|110012.1|109962.1|48
1722275390000|2024-07-29 17:49:50|110017|109967|110018.2|109968.2|110019.5|109969.5|110015|109965|38
1722275400000|2024-07-29 17:50:00|110018.9|109968.9|110020.2|109970.2|110025|109975|110015.5|109965.5|49
1722275410000|2024-07-29 17:50:10|110023.8|109973.8|110025.1|109975.1|110030.4|109980.4|110022.2|109972.2|39
1722275420000|2024-07-29 17:50:20|110028.6|109978.6|110028.8|109978.8|110031.9|109981.9|110025|109975|51
1722275430000|2024-07-29 17:50:30|110029.3|109979.3|110028.7|109978.7|110031.3|109981.3|110025.8|109975.8|27
1722275440000|2024-07-29 17:50:40|110025.6|109975.6|110031.2|109981.2|110031.7|109981.7|110017.9|109967.9|50
1722275450000|2024-07-29 17:50:50|110032.1|109982.1|110031.1|109981.1|110034.2|109984.2|110028.7|109978.7|34
1722275460000|2024-07-29 17:51:00|110030.8|109980.8|110027.1|109977.1|110032.3|109982.3|110024.2|109974.2|42
1722275470000|2024-07-29 17:51:10|110026.5|109976.5|110020.1|109970.1|110027.8|109977.8|110017.4|109967.4|42
1722275480000|2024-07-29 17:51:20|110019.7|109969.7|110025.1|109975.1|110028.1|109978.1|110017.5|109967.5|38
1722275490000|2024-07-29 17:51:30|110024.7|109974.7|110019.5|109969.5|110025.6|109975.6|110016|109966|38
1722275500000|2024-07-29 17:51:40|110016.5|109966.5|110015.8|109965.8|110022|109972|110015.8|109965.8|40
1722275510000|2024-07-29 17:51:50|110018.9|109968.9|110021.2|109971.2|110021.6|109971.6|110016|109966|31
1722275520000|2024-07-29 17:52:00|110020.7|109970.7|110020.7|109970.7|110021.4|109971.4|110015.7|109965.7|31
1722275530000|2024-07-29 17:52:10|110020.9|109970.9|110016|109966|110021.4|109971.4|110015.8|109965.8|29
1722275540000|2024-07-29 17:52:20|110018.9|109968.9|110022.5|109972.5|110022.7|109972.7|110015.9|109965.9|31
1722275550000|2024-07-29 17:52:30|110019.5|109969.5|110018.5|109968.5|110024.8|109974.8|110017.4|109967.4|37
1722275560000|2024-07-29 17:52:40|110018.6|109968.6|110023.1|109973.1|110024.6|109974.6|110015.7|109965.7|51
1722275570000|2024-07-29 17:52:50|110022|109972|110016.5|109966.5|110022.4|109972.4|110013.6|109963.6|42
1722275580000|2024-07-29 17:53:00|110013.6|109963.6|110014.5|109964.5|110017.1|109967.1|110011.6|109961.6|26
1722275590000|2024-07-29 17:53:10|110014.4|109964.4|110015|109965|110016|109966|110010.7|109960.7|25
1722275600000|2024-07-29 17:53:20|110015.1|109965.1|110015.6|109965.6|110015.7|109965.7|110011|109961|33
1722275610000|2024-07-29 17:53:30|110015.3|109965.3|110017|109967|110019|109969|110012.2|109962.2|40
1722275620000|2024-07-29 17:53:40|110017.2|109967.2|110014.4|109964.4|110018.4|109968.4|110013.6|109963.6|40
1722275630000|2024-07-29 17:53:50|110015|109965|110013.2|109963.2|110019.9|109969.9|110010.7|109960.7|46
1722275640000|2024-07-29 17:54:00|110013.1|109963.1|110020.6|109970.6|110027.4|109977.4|110011.8|109961.8|51
1722275650000|2024-07-29 17:54:10|110024.3|109974.3|110021|109971|110026.6|109976.6|110020.3|109970.3|29
1722275660000|2024-07-29 17:54:20|110023.4|109973.4|110022.8|109972.8|110026.8|109976.8|110020.1|109970.1|32
1722275670000|2024-07-29 17:54:30|110020.3|109970.3|110029.5|109979.5|110029.5|109979.5|110020.3|109970.3|37
1722275680000|2024-07-29 17:54:40|110030|109980|110027.6|109977.6|110032.6|109982.6|110027.1|109977.1|48
1722275690000|2024-07-29 17:54:50|110025|109975|110025.4|109975.4|110031|109981|110024.6|109974.6|32
1722275700000|2024-07-29 17:55:00|110029|109979|110039.6|109989.6|110039.6|109989.6|110026.6|109976.6|41
1722275710000|2024-07-29 17:55:10|110039.9|109989.9|110032.5|109982.5|110040.1|109990.1|110031.4|109981.4|41
1722275720000|2024-07-29 17:55:20|110032.7|109982.7|110033.4|109983.4|110034.2|109984.2|110029.4|109979.4|36
1722275730000|2024-07-29 17:55:30|110032.9|109982.9|110036.6|109986.6|110051.9|110001.9|110030.5|109980.5|53
1722275740000|2024-07-29 17:55:40|110036.2|109986.2|110026|109976|110036.4|109986.4|110022|109972|61
1722275750000|2024-07-29 17:55:50|110021.7|109971.7|110026.9|109976.9|110029.4|109979.4|110021.7|109971.7|27
1722275760000|2024-07-29 17:56:00|110026.4|109976.4|110033|109983|110036.9|109986.9|110026.4|109976.4|44
1722275770000|2024-07-29 17:56:10|110032.8|109982.8|110033|109983|110039.8|109989.8|110027.7|109977.7|35
1722275780000|2024-07-29 17:56:20|110032.7|109982.7|110024.8|109974.8|110035.3|109985.3|110021.9|109971.9|39
1722275790000|2024-07-29 17:56:30|110024.7|109974.7|110027.8|109977.8|110027.9|109977.9|110023.2|109973.2|36
1722275800000|2024-07-29 17:56:40|110027.7|109977.7|110025.9|109975.9|110027.7|109977.7|110023.3|109973.3|25
1722275810000|2024-07-29 17:56:50|110025.8|109975.8|110031.3|109981.3|110034.9|109984.9|110024.3|109974.3|39
1722275820000|2024-07-29 17:57:00|110031.6|109981.6|110032.3|109982.3|110035.4|109985.4|110029.4|109979.4|42
1722275830000|2024-07-29 17:57:10|110032.4|109982.4|110036.7|109986.7|110036.7|109986.7|110029.6|109979.6|36
1722275840000|2024-07-29 17:57:20|110037.4|109987.4|110030.8|109980.8|110037.9|109987.9|110030.2|109980.2|32
1722275850000|2024-07-29 17:57:30|110033.6|109983.6|110034.6|109984.6|110034.6|109984.6|110028.3|109978.3|22
1722275860000|2024-07-29 17:57:40|110034.2|109984.2|110031.4|109981.4|110034.7|109984.7|110028.1|109978.1|23
1722275870000|2024-07-29 17:57:50|110031.5|109981.5|110031.5|109981.5|110035.1|109985.1|110031.2|109981.2|24
1722275880000|2024-07-29 17:58:00|110027.5|109977.5|110028.1|109978.1|110031.5|109981.5|110023.8|109973.8|33
1722275890000|2024-07-29 17:58:10|110028|109978|110030.1|109980.1|110036.2|109986.2|110025.2|109975.2|33
1722275900000|2024-07-29 17:58:20|110030.9|109980.9|110030.9|109980.9|110033.7|109983.7|110027.7|109977.7|26
1722275910000|2024-07-29 17:58:30|110033.3|109983.3|110031.8|109981.8|110034.4|109984.4|110031|109981|27
1722275920000|2024-07-29 17:58:40|110031.9|109981.9|110031.8|109981.8|110036.1|109986.1|110031.4|109981.4|34
1722275930000|2024-07-29 17:58:50|110031.9|109981.9|110031.8|109981.8|110034.9|109984.9|110029.1|109979.1|16
1722275940000|2024-07-29 17:59:00|110031.9|109981.9|110029.6|109979.6|110035|109985|110029.1|109979.1|28
1722275950000|2024-07-29 17:59:10|110029.7|109979.7|110028.3|109978.3|110034.7|109984.7|110027.1|109977.1|27
1722275960000|2024-07-29 17:59:20|110031|109981|110030.6|109980.6|110031|109981|110027.2|109977.2|25
1722275970000|2024-07-29 17:59:30|110028|109978|110025.9|109975.9|110030.6|109980.6|110025.9|109975.9|27
1722275980000|2024-07-29 17:59:40|110025.8|109975.8|110033|109983|110035.7|109985.7|110024.2|109974.2|31
1722275990000|2024-07-29 17:59:50|110033.6|109983.6|110031.9|109981.9|110034.6|109984.6|110028.9|109978.9|25
1722276000000|2024-07-29 18:00:00|110031.4|109981.4|110039.3|109989.3|110039.4|109989.4|110030.5|109980.5|34
1722276010000|2024-07-29 18:00:10|110039.7|109989.7|110037.2|109987.2|110040.7|109990.7|110034.3|109984.3|35
1722276020000|2024-07-29 18:00:20|110037.5|109987.5|110035.5|109985.5|110039.6|109989.6|110030.7|109980.7|31
1722276030000|2024-07-29 18:00:30|110030.1|109980.1|110038.5|109988.5|110038.7|109988.7|110030.1|109980.1|32
1722276040000|2024-07-29 18:00:40|110037.5|109987.5|110033.9|109983.9|110037.9|109987.9|110032.5|109982.5|36
1722276050000|2024-07-29 18:00:50|110034|109984|110033.1|109983.1|110035.7|109985.7|110032.5|109982.5|39
1722276060000|2024-07-29 18:01:00|110034.2|109984.2|110029.8|109979.8|110036.7|109986.7|110025.4|109975.4|54
1722276070000|2024-07-29 18:01:10|110031.1|109981.1|110033|109983|110034|109984|110029.8|109979.8|31
1722276080000|2024-07-29 18:01:20|110033.6|109983.6|110032.9|109982.9|110034.9|109984.9|110032.3|109982.3|32
1722276090000|2024-07-29 18:01:30|110032.4|109982.4|110035|109985|110036.2|109986.2|110032.2|109982.2|37
1722276100000|2024-07-29 18:01:40|110037.7|109987.7|110039.9|109989.9|110039.9|109989.9|110035.6|109985.6|37
1722276110000|2024-07-29 18:01:50|110041.1|109991.1|110037.5|109987.5|110041.5|109991.5|110037.5|109987.5|39
1722276120000|2024-07-29 18:02:00|110036.8|109986.8|110039.4|109989.4|110041.3|109991.3|110033.2|109983.2|43
1722276130000|2024-07-29 18:02:10|110039.6|109989.6|110037.3|109987.3|110040.4|109990.4|110036.5|109986.5|20
1722276140000|2024-07-29 18:02:20|110037.5|109987.5|110036.7|109986.7|110038.6|109988.6|110036.2|109986.2|18
1722276150000|2024-07-29 18:02:30|110036.9|109986.9|110042.4|109992.4|110043.3|109993.3|110035.2|109985.2|35
1722276160000|2024-07-29 18:02:40|110042.1|109992.1|110040.7|109990.7|110043.7|109993.7|110039.6|109989.6|30
1722276170000|2024-07-29 18:02:50|110042|109992|110036.5|109986.5|110042|109992|110033.5|109983.5|33
1722276180000|2024-07-29 18:03:00|110037.3|109987.3|110029.8|109979.8|110037.3|109987.3|110025.4|109975.4|61
1722276190000|2024-07-29 18:03:10|110029.4|109979.4|110027.6|109977.6|110032.1|109982.1|110024.5|109974.5|66
1722276200000|2024-07-29 18:03:20|110027.8|109977.8|110031.1|109981.1|110035.9|109985.9|110027.3|109977.3|47
1722276210000|2024-07-29 18:03:30|110031|109981|110029.3|109979.3|110033.3|109983.3|110026.4|109976.4|29
1722276220000|2024-07-29 18:03:40|110029.4|109979.4|110024|109974|110029.4|109979.4|110020.7|109970.7|37
1722276230000|2024-07-29 18:03:50|110027.1|109977.1|110027.6|109977.6|110029.5|109979.5|110024.6|109974.6|25
1722276240000|2024-07-29 18:04:00|110030|109980|110027|109977|110031.3|109981.3|110025.7|109975.7|22
1722276250000|2024-07-29 18:04:10|110027.2|109977.2|110027|109977|110030.3|109980.3|110027|109977|20
1722276260000|2024-07-29 18:04:20|110024|109974|110023.8|109973.8|110027|109977|110023.7|109973.7|12
1722276270000|2024-07-29 18:04:30|110023.5|109973.5|110026.8|109976.8|110026.9|109976.9|110023.5|109973.5|11
1722276280000|2024-07-29 18:04:40|110023.8|109973.8|110027.3|109977.3|110027.3|109977.3|110023.8|109973.8|4
1722276290000|2024-07-29 18:04:50|110027.1|109977.1|110026.8|109976.8|110027.7|109977.7|110024|109974|11
1722276300000|2024-07-29 18:05:00|110027|109977|110031.4|109981.4|110031.6|109981.6|110027|109977|26
1722276310000|2024-07-29 18:05:10|110031|109981|110026.2|109976.2|110031|109981|110026.1|109976.1|26
1722276320000|2024-07-29 18:05:20|110026.9|109976.9|110023.4|109973.4|110026.9|109976.9|110022.6|109972.6|30
1722276330000|2024-07-29 18:05:30|110023.5|109973.5|110022.7|109972.7|110025.8|109975.8|110022.7|109972.7|19
1722276340000|2024-07-29 18:05:40|110025.3|109975.3|110024.1|109974.1|110025.3|109975.3|110021.2|109971.2|19
1722276350000|2024-07-29 18:05:50|110021.4|109971.4|110024.2|109974.2|110024.3|109974.3|110021.1|109971.1|19
1722276360000|2024-07-29 18:06:00|110024.5|109974.5|110016.5|109966.5|110024.6|109974.6|110016.5|109966.5|19
1722276370000|2024-07-29 18:06:10|110015.9|109965.9|110011.4|109961.4|110015.9|109965.9|110010.5|109960.5|23
1722276380000|2024-07-29 18:06:20|110014.2|109964.2|110043.2|109993.2|110043.2|109993.2|110011.1|109961.1|41
1722276390000|2024-07-29 18:06:30|110043.4|109993.4|110032.9|109982.9|110043.6|109993.6|110029.9|109979.9|46
1722276400000|2024-07-29 18:06:40|110032.1|109982.1|110032.5|109982.5|110032.5|109982.5|110029.3|109979.3|24
1722276410000|2024-07-29 18:06:50|110032.3|109982.3|110033.9|109983.9|110037.6|109987.6|110029.9|109979.9|35
1722276420000|2024-07-29 18:07:00|110033.8|109983.8|110026.2|109976.2|110033.8|109983.8|110026.2|109976.2|38
1722276430000|2024-07-29 18:07:10|110026.8|109976.8|110027.4|109977.4|110029.9|109979.9|110024.6|109974.6|24
1722276440000|2024-07-29 18:07:20|110026.6|109976.6|110030.1|109980.1|110033.8|109983.8|110022.5|109972.5|30
1722276450000|2024-07-29 18:07:30|110033.3|109983.3|110034.4|109984.4|110037.8|109987.8|110030|109980|31
1722276460000|2024-07-29 18:07:40|110034.5|109984.5|110030.8|109980.8|110037.8|109987.8|110030.8|109980.8|28
1722276470000|2024-07-29 18:07:50|110030|109980|110030.9|109980.9|110034.4|109984.4|110030|109980|18
1722276480000|2024-07-29 18:08:00|110031.1|109981.1|110033.3|109983.3|110034.2|109984.2|110030.2|109980.2|22
1722276490000|2024-07-29 18:08:10|110033.4|109983.4|110030.9|109980.9|110033.9|109983.9|110027.7|109977.7|19
1722276500000|2024-07-29 18:08:20|110031|109981|110028.1|109978.1|110031.5|109981.5|110028|109978|12
1722276510000|2024-07-29 18:08:30|110028.4|109978.4|110032.9|109982.9|110032.9|109982.9|110027.7|109977.7|21
1722276520000|2024-07-29 18:08:40|110033|109983|110031.5|109981.5|110033.9|109983.9|110028.8|109978.8|24
1722276530000|2024-07-29 18:08:50|110028.9|109978.9|110028.4|109978.4|110031.8|109981.8|110028.3|109978.3|21
1722276540000|2024-07-29 18:09:00|110031.2|109981.2|110031.1|109981.1|110031.4|109981.4|110028.4|109978.4|16
1722276550000|2024-07-29 18:09:10|110031|109981|110031.3|109981.3|110031.6|109981.6|110028.4|109978.4|16
1722276560000|2024-07-29 18:09:20|110031.8|109981.8|110032.9|109982.9|110035.7|109985.7|110030.4|109980.4|17
1722276570000|2024-07-29 18:09:30|110033.5|109983.5|110034.9|109984.9|110035.1|109985.1|110030.3|109980.3|22
1722276580000|2024-07-29 18:09:40|110035|109985|110035.4|109985.4|110037.3|109987.3|110033.2|109983.2|18
1722276590000|2024-07-29 18:09:50|110035.3|109985.3|110035.4|109985.4|110036|109986|110032.4|109982.4|10
1722276600000|2024-07-29 18:10:00|110034.8|109984.8|110039.7|109989.7|110039.8|109989.8|110033.7|109983.7|25
1722276610000|2024-07-29 18:10:10|110039.6|109989.6|110040.5|109990.5|110041.6|109991.6|110037.5|109987.5|20
1722276620000|2024-07-29 18:10:20|110041.1|109991.1|110037.1|109987.1|110042.7|109992.7|110036.5|109986.5|29
1722276630000|2024-07-29 18:10:30|110038.1|109988.1|110037|109987|110040.1|109990.1|110034.3|109984.3|29
1722276640000|2024-07-29 18:10:40|110034.2|109984.2|110034.7|109984.7|110037.9|109987.9|110033.2|109983.2|31
1722276650000|2024-07-29 18:10:50|110037.8|109987.8|110034.1|109984.1|110037.8|109987.8|110034|109984|19
1722276660000|2024-07-29 18:11:00|110034.2|109984.2|110033.9|109983.9|110037.3|109987.3|110030.5|109980.5|28
1722276670000|2024-07-29 18:11:10|110029.9|109979.9|110032.7|109982.7|110034.7|109984.7|110028.5|109978.5|23
1722276680000|2024-07-29 18:11:20|110033.2|109983.2|110034.7|109984.7|110035.4|109985.4|110029.2|109979.2|34
1722276690000|2024-07-29 18:11:30|110035.5|109985.5|110033.2|109983.2|110037.5|109987.5|110029|109979|22
1722276700000|2024-07-29 18:11:40|110029.5|109979.5|110033.7|109983.7|110034|109984|110028.8|109978.8|25
1722276710000|2024-07-29 18:11:50|110033|109983|110029.6|109979.6|110033.3|109983.3|110027.4|109977.4|29
1722276720000|2024-07-29 18:12:00|110029.7|109979.7|110027|109977|110030|109980|110026.7|109976.7|19
1722276730000|2024-07-29 18:12:10|110026.9|109976.9|110031.3|109981.3|110032.3|109982.3|110026.7|109976.7|22
1722276740000|2024-07-29 18:12:20|110028.1|109978.1|110030.3|109980.3|110031.3|109981.3|110026|109976|15
1722276750000|2024-07-29 18:12:30|110026.5|109976.5|110030.1|109980.1|110030.3|109980.3|110026.3|109976.3|13
1722276760000|2024-07-29 18:12:40|110026.3|109976.3|110031.6|109981.6|110031.6|109981.6|110026.3|109976.3|18
1722276770000|2024-07-29 18:12:50|110028.2|109978.2|110035.1|109985.1|110035.1|109985.1|110028.2|109978.2|20
1722276780000|2024-07-29 18:13:00|110032.1|109982.1|110033.2|109983.2|110036.3|109986.3|110031.9|109981.9|18
1722276790000|2024-07-29 18:13:10|110036.2|109986.2|110036.9|109986.9|110037.9|109987.9|110032|109982|25
1722276800000|2024-07-29 18:13:20|110036.7|109986.7|110028.5|109978.5|110037.3|109987.3|110025.3|109975.3|33
1722276810000|2024-07-29 18:13:30|110031.7|109981.7|110034|109984|110034.7|109984.7|110028.3|109978.3|33
1722276820000|2024-07-29 18:13:40|110030.5|109980.5|110032.5|109982.5|110034.1|109984.1|110029.2|109979.2|24
1722276830000|2024-07-29 18:13:50|110028.9|109978.9|110032|109982|110032.8|109982.8|110028.9|109978.9|15
1722276840000|2024-07-29 18:14:00|110032.3|109982.3|110033|109983|110033|109983|110031.8|109981.8|9
1722276850000|2024-07-29 18:14:10|110033.1|109983.1|110035.6|109985.6|110036|109986|110033.1|109983.1|15
1722276860000|2024-07-29 18:14:20|110035.4|109985.4|110036|109986|110036.5|109986.5|110034.3|109984.3|12
1722276870000|2024-07-29 18:14:30|110036.1|109986.1|110032.1|109982.1|110036.1|109986.1|110032.1|109982.1|20
1722276880000|2024-07-29 18:14:40|110032.7|109982.7|110033.2|109983.2|110034.2|109984.2|110032.3|109982.3|15
1722276890000|2024-07-29 18:14:50|110034.7|109984.7|110037.3|109987.3|110037.7|109987.7|110034.7|109984.7|22
1722276900000|2024-07-29 18:15:00|110038|109988|110034.2|109984.2|110038.3|109988.3|110033.7|109983.7|21
1722276910000|2024-07-29 18:15:10|110034.9|109984.9|110034.3|109984.3|110035.9|109985.9|110033.8|109983.8|19
1722276920000|2024-07-29 18:15:20|110034.6|109984.6|110047.1|109997.1|110047.3|109997.3|110034.1|109984.1|46
1722276930000|2024-07-29 18:15:30|110047.7|109997.7|110042.2|109992.2|110054.2|110004.2|110038.1|109988.1|57
1722276940000|2024-07-29 18:15:40|110042.1|109992.1|110042.5|109992.5|110050.9|110000.9|110038.1|109988.1|66
1722276950000|2024-07-29 18:15:50|110042.6|109992.6|110047.6|109997.6|110054.4|110004.4|110042.6|109992.6|54
1722276960000|2024-07-29 18:16:00|110047.5|109997.5|110044.6|109994.6|110052.4|110002.4|110044|109994|42
1722276970000|2024-07-29 18:16:10|110044.5|109994.5|110049.8|109999.8|110053|110003|110043.7|109993.7|28
1722276980000|2024-07-29 18:16:20|110048.2|109998.2|110040.9|109990.9|110051.8|110001.8|110039.6|109989.6|27
1722276990000|2024-07-29 18:16:30|110040.4|109990.4|110036|109986|110041.8|109991.8|110034.6|109984.6|21
1722277000000|2024-07-29 18:16:40|110035.8|109985.8|110050.8|110000.8|110057.2|110007.2|110035.8|109985.8|46
1722277010000|2024-07-29 18:16:50|110050.7|110000.7|110051.8|110001.8|110051.8|110001.8|110045.6|109995.6|32
1722277020000|2024-07-29 18:17:00|110052|110002|110051.6|110001.6|110054.6|110004.6|110049.9|109999.9|37
1722277030000|2024-07-29 18:17:10|110052.3|110002.3|110044.9|109994.9|110054.3|110004.3|110042.1|109992.1|40
1722277040000|2024-07-29 18:17:20|110044.5|109994.5|110041.2|109991.2|110047.8|109997.8|110037.3|109987.3|43
1722277050000|2024-07-29 18:17:30|110037.6|109987.6|110038.9|109988.9|110042.3|109992.3|110034.9|109984.9|39
1722277060000|2024-07-29 18:17:40|110039|109989|110035.8|109985.8|110039.4|109989.4|110035.6|109985.6|32
1722277070000|2024-07-29 18:17:50|110035.5|109985.5|110038.5|109988.5|110041|109991|110034.7|109984.7|38
1722277080000|2024-07-29 18:18:00|110037.9|109987.9|110040.9|109990.9|110043.1|109993.1|110035.5|109985.5|30
1722277090000|2024-07-29 18:18:10|110039.7|109989.7|110043.8|109993.8|110046|109996|110036.6|109986.6|51
1722277100000|2024-07-29 18:18:20|110043.4|109993.4|110041.3|109991.3|110048.2|109998.2|110041.3|109991.3|57
1722277110000|2024-07-29 18:18:30|110041.4|109991.4|110038.5|109988.5|110042.4|109992.4|110038.5|109988.5|39
1722277120000|2024-07-29 18:18:40|110039.6|109989.6|110039.9|109989.9|110040.4|109990.4|110037.2|109987.2|31
1722277130000|2024-07-29 18:18:50|110039.5|109989.5|110039.9|109989.9|110041.5|109991.5|110036.5|109986.5|40
1722277140000|2024-07-29 18:19:00|110042.2|109992.2|110043.4|109993.4|110043.7|109993.7|110040.9|109990.9|31
1722277150000|2024-07-29 18:19:10|110043.6|109993.6|110043|109993|110044|109994|110042.7|109992.7|15
1722277160000|2024-07-29 18:19:20|110042.4|109992.4|110041.9|109991.9|110042.5|109992.5|110041.9|109991.9|10
1722277170000|2024-07-29 18:19:30|110042.1|109992.1|110041.5|109991.5|110042.1|109992.1|110041.4|109991.4|9
1722277180000|2024-07-29 18:19:40|110041.4|109991.4|110040.8|109990.8|110041.7|109991.7|110038.8|109988.8|16
1722277190000|2024-07-29 18:19:50|110040.6|109990.6|110040.8|109990.8|110040.8|109990.8|110040.6|109990.6|2
1722277200000|2024-07-29 18:20:00|110040.9|109990.9|110041.4|109991.4|110041.4|109991.4|110040.9|109990.9|4
1722277210000|2024-07-29 18:20:10|110041.3|109991.3|110041.6|109991.6|110042.1|109992.1|110041.3|109991.3|7
1722277220000|2024-07-29 18:20:20|110041.8|109991.8|110041.7|109991.7|110041.8|109991.8|110041.3|109991.3|5
1722277230000|2024-07-29 18:20:30|110040.8|109990.8|110051.9|110001.9|110057.4|110007.4|110040.3|109990.3|58
1722277240000|2024-07-29 18:20:40|110051.4|110001.4|110053|110003|110053.3|110003.3|110051.4|110001.4|8
1722277250000|2024-07-29 18:20:50|110052.9|110002.9|110056.9|110006.9|110057|110007|110052.6|110002.6|22
1722277260000|2024-07-29 18:21:00|110056.2|110006.2|110056.2|110006.2|110059.8|110009.8|110052.9|110002.9|47
1722277270000|2024-07-29 18:21:10|110056.8|110006.8|110072.9|110022.9|110073.7|110023.7|110056.2|110006.2|30
1722277280000|2024-07-29 18:21:20|110073.9|110023.9|110079.8|110029.8|110079.8|110029.8|110073.7|110023.7|19
1722277290000|2024-07-29 18:21:30|110080|110030|110079.4|110029.4|110082.1|110032.1|110079.4|110029.4|24
1722277300000|2024-07-29 18:21:40|110079.1|110029.1|110078.4|110028.4|110080.4|110030.4|110076.5|110026.5|51
1722277310000|2024-07-29 18:21:50|110077.2|110027.2|110075.2|110025.2|110077.9|110027.9|110075.2|110025.2|19
1722277320000|2024-07-29 18:22:00|110075.3|110025.3|110075.3|110025.3|110075.6|110025.6|110075.2|110025.2|5
1722277330000|2024-07-29 18:22:10|110075.6|110025.6|110075.7|110025.7|110075.7|110025.7|110075.6|110025.6|4
1722277340000|2024-07-29 18:22:20|110075.5|110025.5|110077.7|110027.7|110077.7|110027.7|110075.3|110025.3|5
1722277350000|2024-07-29 18:22:30|110077.9|110027.9|110075.7|110025.7|110078.8|110028.8|110075.2|110025.2|17
1722277360000|2024-07-29 18:22:40|110075.6|110025.6|110075.5|110025.5|110076|110026|110075.5|110025.5|7
1722277370000|2024-07-29 18:22:50|110075.6|110025.6|110073.2|110023.2|110075.6|110025.6|110072.7|110022.7|10
1722277380000|2024-07-29 18:23:00|110073.1|110023.1|110066.3|110016.3|110073.7|110023.7|110063.5|110013.5|35
1722277390000|2024-07-29 18:23:10|110063.6|110013.6|110060.8|110010.8|110066.2|110016.2|110058.8|110008.8|57
1722277400000|2024-07-29 18:23:20|110060.7|110010.7|110058.4|110008.4|110061.8|110011.8|110057.6|110007.6|37
1722277410000|2024-07-29 18:23:30|110058.6|110008.6|110055.4|110005.4|110061.6|110011.6|110055.4|110005.4|53
1722277420000|2024-07-29 18:23:40|110055.7|110005.7|110058.5|110008.5|110058.5|110008.5|110055.7|110005.7|20
1722277430000|2024-07-29 18:23:50|110058.6|110008.6|110053.5|110003.5|110059.8|110009.8|110052.2|110002.2|56
1722277440000|2024-07-29 18:24:00|110053.3|110003.3|110053.1|110003.1|110056.9|110006.9|110049.1|109999.1|55
1722277450000|2024-07-29 18:24:10|110053|110003|110051.5|110001.5|110056.3|110006.3|110044.5|109994.5|60
1722277460000|2024-07-29 18:24:20|110051.3|110001.3|110049.2|109999.2|110052|110002|110045.5|109995.5|71
1722277470000|2024-07-29 18:24:30|110048.6|109998.6|110046.6|109996.6|110053.4|110003.4|110043.2|109993.2|58
1722277480000|2024-07-29 18:24:40|110045.9|109995.9|110048.7|109998.7|110050.3|110000.3|110045.2|109995.2|72
1722277490000|2024-07-29 18:24:50|110048.8|109998.8|110046.1|109996.1|110054.3|110004.3|110045.6|109995.6|62
1722277500000|2024-07-29 18:25:00|110046.6|109996.6|110043.5|109993.5|110048|109998|110041.3|109991.3|55
1722277510000|2024-07-29 18:25:10|110043|109993|110043.7|109993.7|110043.7|109993.7|110038.9|109988.9|20
1722277520000|2024-07-29 18:25:20|110044|109994|110056.1|110006.1|110064.8|110014.8|110044|109994|47
1722277530000|2024-07-29 18:25:30|110055.8|110005.8|110045.8|109995.8|110055.8|110005.8|110042.6|109992.6|67
1722277540000|2024-07-29 18:25:40|110047.8|109997.8|110057.9|110007.9|110057.9|110007.9|110047.8|109997.8|63
1722277550000|2024-07-29 18:25:50|110057.7|110007.7|110057.1|110007.1|110058.6|110008.6|110052.9|110002.9|47
1722277560000|2024-07-29 18:26:00|110056.7|110006.7|110056.3|110006.3|110057.3|110007.3|110049.5|109999.5|56
1722277570000|2024-07-29 18:26:10|110056.8|110006.8|110048.3|109998.3|110058.8|110008.8|110047|109997|60
1722277580000|2024-07-29 18:26:20|110048.1|109998.1|110039.9|109989.9|110048.1|109998.1|110031.4|109981.4|68
1722277590000|2024-07-29 18:26:30|110040.2|109990.2|110043.8|109993.8|110045.8|109995.8|110039.4|109989.4|50
1722277600000|2024-07-29 18:26:40|110041.3|109991.3|110045|109995|110045.4|109995.4|110041|109991|12
1722277610000|2024-07-29 18:26:50|110045.2|109995.2|110044.4|109994.4|110049.6|109999.6|110043.9|109993.9|42
1722277620000|2024-07-29 18:27:00|110043.7|109993.7|110043.5|109993.5|110043.7|109993.7|110040.8|109990.8|29
1722277630000|2024-07-29 18:27:10|110044.3|109994.3|110041.9|109991.9|110044.7|109994.7|110040.4|109990.4|21
1722277640000|2024-07-29 18:27:20|110041.7|109991.7|110038.6|109988.6|110047.1|109997.1|110038.6|109988.6|38
1722277650000|2024-07-29 18:27:30|110038.4|109988.4|110044.1|109994.1|110044.2|109994.2|110038.4|109988.4|22
1722277660000|2024-07-29 18:27:40|110044.7|109994.7|110044.8|109994.8|110049|109999|110044.3|109994.3|44
1722277670000|2024-07-29 18:27:50|110044.7|109994.7|110047.9|109997.9|110047.9|109997.9|110042|109992|41
1722277680000|2024-07-29 18:28:00|110047.8|109997.8|110037.3|109987.3|110047.8|109997.8|110036.9|109986.9|40
1722277690000|2024-07-29 18:28:10|110037.1|109987.1|110042.4|109992.4|110042.8|109992.8|110037.1|109987.1|13
1722277700000|2024-07-29 18:28:20|110043.3|109993.3|110049.9|109999.9|110050.5|110000.5|110043.3|109993.3|29
1722277710000|2024-07-29 18:28:30|110050.7|110000.7|110054.5|110004.5|110059.3|110009.3|110050.7|110000.7|37
1722277720000|2024-07-29 18:28:40|110054.8|110004.8|110052.1|110002.1|110057.2|110007.2|110052.1|110002.1|48
1722277730000|2024-07-29 18:28:50|110052|110002|110058.1|110008.1|110061.2|110011.2|110052|110002|65
1722277740000|2024-07-29 18:29:00|110057.7|110007.7|110058.5|110008.5|110062|110012|110055.8|110005.8|52
1722277750000|2024-07-29 18:29:10|110057.6|110007.6|110060.3|110010.3|110060.3|110010.3|110053.5|110003.5|44
1722277760000|2024-07-29 18:29:20|110061.6|110011.6|110064.5|110014.5|110064.8|110014.8|110058.5|110008.5|37
1722277770000|2024-07-29 18:29:30|110064.6|110014.6|110061|110011|110064.7|110014.7|110061|110011|15
1722277780000|2024-07-29 18:29:40|110061.1|110011.1|110065.9|110015.9|110068.3|110018.3|110061|110011|22
1722277790000|2024-07-29 18:29:50|110066.2|110016.2|110061.5|110011.5|110066.2|110016.2|110061.5|110011.5|36
1722277800000|2024-07-29 18:30:00|110061.1|110011.1|110059.2|110009.2|110062.4|110012.4|110059.2|110009.2|14
1722277810000|2024-07-29 18:30:10|110059.3|110009.3|110059.4|110009.4|110059.7|110009.7|110058.7|110008.7|20
1722277820000|2024-07-29 18:30:20|110059.1|110009.1|110059.6|110009.6|110059.6|110009.6|110059.1|110009.1|12
1722277830000|2024-07-29 18:30:30|110059.4|110009.4|110060.2|110010.2|110060.6|110010.6|110059.2|110009.2|14
1722277840000|2024-07-29 18:30:40|110060.1|110010.1|110060.2|110010.2|110060.3|110010.3|110060|110010|9
1722277850000|2024-07-29 18:30:50|110060.4|110010.4|110059.6|110009.6|110060.4|110010.4|110059.6|110009.6|5
1722277860000|2024-07-29 18:31:00|110059|110009|110051.5|110001.5|110059.1|110009.1|110049.6|109999.6|28
1722277870000|2024-07-29 18:31:10|110052|110002|110056.2|110006.2|110059.9|110009.9|110052|110002|39
1722277880000|2024-07-29 18:31:20|110055.7|110005.7|110058.7|110008.7|110058.9|110008.9|110055.7|110005.7|36
1722277890000|2024-07-29 18:31:30|110059.4|110009.4|110063.9|110013.9|110064.4|110014.4|110052.9|110002.9|47
1722277900000|2024-07-29 18:31:40|110064.6|110014.6|110062.1|110012.1|110064.6|110014.6|110061|110011|35
1722277910000|2024-07-29 18:31:50|110062.4|110012.4|110066.3|110016.3|110066.3|110016.3|110061.5|110011.5|41
1722277920000|2024-07-29 18:32:00|110067|110017|110065.5|110015.5|110067.4|110017.4|110065.5|110015.5|16
1722277930000|2024-07-29 18:32:10|110064.9|110014.9|110059.8|110009.8|110064.9|110014.9|110059.5|110009.5|18
1722277940000|2024-07-29 18:32:20|110060.2|110010.2|110058|110008|110061|110011|110052.4|110002.4|43
1722277950000|2024-07-29 18:32:30|110057.9|110007.9|110057|110007|110058|110008|110056.9|110006.9|14
1722277960000|2024-07-29 18:32:40|110056.9|110006.9|110061|110011|110061|110011|110056.9|110006.9|21
1722277970000|2024-07-29 18:32:50|110059.7|110009.7|110059.9|110009.9|110062.2|110012.2|110059|110009|41
1722277980000|2024-07-29 18:33:00|110060.3|110010.3|110061|110011|110063.8|110013.8|110059|110009|27
1722277990000|2024-07-29 18:33:10|110061.5|110011.5|110062.2|110012.2|110064.1|110014.1|110060.7|110010.7|36
1722278000000|2024-07-29 18:33:20|110062.4|110012.4|110061.3|110011.3|110062.6|110012.6|110058.6|110008.6|22
1722278010000|2024-07-29 18:33:30|110061.1|110011.1|110060|110010|110061.1|110011.1|110059.5|110009.5|25
1722278020000|2024-07-29 18:33:40|110060.1|110010.1|110057.6|110007.6|110060.3|110010.3|110053.9|110003.9|25
1722278030000|2024-07-29 18:33:50|110057.7|110007.7|110055.9|110005.9|110058.4|110008.4|110055.3|110005.3|32
1722278040000|2024-07-29 18:34:00|110056.1|110006.1|110060.7|110010.7|110060.9|110010.9|110055.4|110005.4|30
1722278050000|2024-07-29 18:34:10|110060.8|110010.8|110060.8|110010.8|110061.4|110011.4|110060.3|110010.3|23
1722278060000|2024-07-29 18:34:20|110061.6|110011.6|110058.5|110008.5|110061.6|110011.6|110058.4|110008.4|22
1722278070000|2024-07-29 18:34:30|110058.4|110008.4|110047.5|109997.5|110058.4|110008.4|110046.7|109996.7|27
1722278080000|2024-07-29 18:34:40|110047.9|109997.9|110050.5|110000.5|110052.5|110002.5|110047.9|109997.9|43
1722278090000|2024-07-29 18:34:50|110050.2|110000.2|110049.4|109999.4|110050.6|110000.6|110046.9|109996.9|32
1722278100000|2024-07-29 18:35:00|110049.1|109999.1|110052.7|110002.7|110054.1|110004.1|110042.9|109992.9|46
1722278110000|2024-07-29 18:35:10|110052.4|110002.4|110058.2|110008.2|110059.7|110009.7|110052.4|110002.4|45
1722278120000|2024-07-29 18:35:20|110058.4|110008.4|110064.8|110014.8|110064.8|110014.8|110058.4|110008.4|35
1722278130000|2024-07-29 18:35:30|110064.4|110014.4|110066.7|110016.7|110067.9|110017.9|110062.6|110012.6|40
1722278140000|2024-07-29 18:35:40|110066.6|110016.6|110068.2|110018.2|110068.8|110018.8|110065.7|110015.7|27
1722278150000|2024-07-29 18:35:50|110068.1|110018.1|110063.9|110013.9|110068.2|110018.2|110060.3|110010.3|39
1722278160000|2024-07-29 18:36:00|110064.4|110014.4|110064.1|110014.1|110065.6|110015.6|110064.1|110014.1|24
1722278170000|2024-07-29 18:36:10|110064|110014|110061.3|110011.3|110065.3|110015.3|110061.2|110011.2|27
1722278180000|2024-07-29 18:36:20|110061.1|110011.1|110061.9|110011.9|110063.8|110013.8|110059|110009|30
1722278190000|2024-07-29 18:36:30|110062.1|110012.1|110068.4|110018.4|110068.4|110018.4|110061.9|110011.9|35
1722278200000|2024-07-29 18:36:40|110067.7|110017.7|110069.1|110019.1|110069.1|110019.1|110067.7|110017.7|14
1722278210000|2024-07-29 18:36:50|110069|110019|110069.2|110019.2|110069.3|110019.3|110069|110019|4
1722278220000|2024-07-29 18:37:00|110069.7|110019.7|110066.8|110016.8|110069.7|110019.7|110066.8|110016.8|12
1722278230000|2024-07-29 18:37:10|110066.9|110016.9|110066.7|110016.7|110066.9|110016.9|110066.6|110016.6|4
1722278240000|2024-07-29 18:37:20|110066.2|110016.2|110067|110017|110067.3|110017.3|110064.3|110014.3|20
1722278250000|2024-07-29 18:37:30|110066.8|110016.8|110060.4|110010.4|110066.8|110016.8|110059.9|110009.9|24
1722278260000|2024-07-29 18:37:40|110060|110010|110059.8|110009.8|110061.5|110011.5|110059.5|110009.5|32
1722278270000|2024-07-29 18:37:50|110059.3|110009.3|110062.3|110012.3|110062.6|110012.6|110058.1|110008.1|43
1722278280000|2024-07-29 18:38:00|110062.5|110012.5|110058.8|110008.8|110062.9|110012.9|110057.9|110007.9|34
1722278290000|2024-07-29 18:38:10|110058.6|110008.6|110060.4|110010.4|110061.4|110011.4|110055.8|110005.8|30
1722278300000|2024-07-29 18:38:20|110059.2|110009.2|110064.3|110014.3|110064.3|110014.3|110059|110009|21
1722278310000|2024-07-29 18:38:30|110064.2|110014.2|110061.3|110011.3|110064.2|110014.2|110060.6|110010.6|10
1722278320000|2024-07-29 18:38:40|110061.2|110011.2|110060|110010|110062.6|110012.6|110055.4|110005.4|32
1722278330000|2024-07-29 18:38:50|110060.1|110010.1|110056.1|110006.1|110061.5|110011.5|110056.1|110006.1|43
1722278340000|2024-07-29 18:39:00|110056.4|110006.4|110061.5|110011.5|110061.8|110011.8|110056.2|110006.2|31
1722278350000|2024-07-29 18:39:10|110060.9|110010.9|110053|110003|110061.8|110011.8|110053|110003|45
1722278360000|2024-07-29 18:39:20|110053.7|110003.7|110056.8|110006.8|110057|110007|110052.8|110002.8|37
1722278370000|2024-07-29 18:39:30|110056.9|110006.9|110056.7|110006.7|110057.4|110007.4|110053.6|110003.6|28
1722278380000|2024-07-29 18:39:40|110055.6|110005.6|110057|110007|110057.3|110007.3|110055.6|110005.6|14
1722278390000|2024-07-29 18:39:50|110057.2|110007.2|110059.3|110009.3|110060.3|110010.3|110057.2|110007.2|18
1722278400000|2024-07-29 18:40:00|110059.5|110009.5|110060.4|110010.4|110060.4|110010.4|110057.8|110007.8|14
1722278410000|2024-07-29 18:40:10|110059.8|110009.8|110064.4|110014.4|110069|110019|110059.7|110009.7|28
1722278420000|2024-07-29 18:40:20|110064.3|110014.3|110063.6|110013.6|110066|110016|110058.6|110008.6|50
1722278430000|2024-07-29 18:40:30|110065.7|110015.7|110054.7|110004.7|110065.7|110015.7|110054.7|110004.7|61
1722278440000|2024-07-29 18:40:40|110054.2|110004.2|110052.3|110002.3|110057.6|110007.6|110051.9|110001.9|38
1722278450000|2024-07-29 18:40:50|110050.6|110000.6|110060.7|110010.7|110060.7|110010.7|110049|109999|44
1722278460000|2024-07-29 18:41:00|110060.6|110010.6|110057.5|110007.5|110064.8|110014.8|110057.5|110007.5|31
1722278470000|2024-07-29 18:41:10|110057.4|110007.4|110060.3|110010.3|110066.5|110016.5|110055.6|110005.6|46
1722278480000|2024-07-29 18:41:20|110061.1|110011.1|110055|110005|110063.5|110013.5|110052.5|110002.5|36
1722278490000|2024-07-29 18:41:30|110055.5|110005.5|110056.6|110006.6|110057.4|110007.4|110049.3|109999.3|25
1722278500000|2024-07-29 18:41:40|110056.5|110006.5|110056.6|110006.6|110058.2|110008.2|110056.3|110006.3|11
1722278510000|2024-07-29 18:41:50|110056.5|110006.5|110056.6|110006.6|110056.6|110006.6|110056.4|110006.4|4
1722278520000|2024-07-29 18:42:00|110056.9|110006.9|110060|110010|110064|110014|110056.1|110006.1|19
1722278530000|2024-07-29 18:42:10|110058|110008|110063.5|110013.5|110067.4|110017.4|110057.9|110007.9|29
1722278540000|2024-07-29 18:42:20|110063.6|110013.6|110061.6|110011.6|110063.6|110013.6|110059.1|110009.1|21
1722278550000|2024-07-29 18:42:30|110061.7|110011.7|110055.7|110005.7|110062.3|110012.3|110055.7|110005.7|16
1722278560000|2024-07-29 18:42:40|110055.6|110005.6|110058|110008|110058|110008|110055.6|110005.6|10
1722278570000|2024-07-29 18:42:50|110058.4|110008.4|110060.5|110010.5|110061.2|110011.2|110058|110008|17
1722278580000|2024-07-29 18:43:00|110060.6|110010.6|110057.6|110007.6|110063.6|110013.6|110056|110006|21
1722278590000|2024-07-29 18:43:10|110058|110008|110053.1|110003.1|110058|110008|110052.8|110002.8|18
1722278600000|2024-07-29 18:43:20|110053.2|110003.2|110052.7|110002.7|110053.2|110003.2|110052.5|110002.5|5
1722278610000|2024-07-29 18:43:30|110052.9|110002.9|110052.9|110002.9|110053.5|110003.5|110052.4|110002.4|7
1722278620000|2024-07-29 18:43:40|110052.8|110002.8|110050.7|110000.7|110052.8|110002.8|110050.7|110000.7|8
1722278630000|2024-07-29 18:43:50|110050.4|110000.4|110050.9|110000.9|110051|110001|110050.4|110000.4|8
1722278640000|2024-07-29 18:44:00|110051.1|110001.1|110049.8|109999.8|110051.4|110001.4|110049.8|109999.8|13
1722278650000|2024-07-29 18:44:10|110049.7|109999.7|110049.2|109999.2|110049.8|109999.8|110049.2|109999.2|6
1722278660000|2024-07-29 18:44:20|110048.5|109998.5|110046.9|109996.9|110048.5|109998.5|110046.8|109996.8|12
1722278670000|2024-07-29 18:44:30|110046.8|109996.8|110046.9|109996.9|110047|109997|110046.8|109996.8|6
1722278680000|2024-07-29 18:44:40|110047.5|109997.5|110048.8|109998.8|110050.1|110000.1|110047.5|109997.5|14
1722278690000|2024-07-29 18:44:50|110048.7|109998.7|110049.3|109999.3|110049.3|109999.3|110048.6|109998.6|5
1722278700000|2024-07-29 18:45:00|110049.2|109999.2|110052.4|110002.4|110054.6|110004.6|110047.4|109997.4|12
1722278710000|2024-07-29 18:45:10|110052.3|110002.3|110044.7|109994.7|110052.4|110002.4|110044.4|109994.4|23
1722278720000|2024-07-29 18:45:20|110045.2|109995.2|110048.2|109998.2|110048.7|109998.7|110045.2|109995.2|14
1722278730000|2024-07-29 18:45:30|110048.8|109998.8|110055|110005|110055|110005|110048.8|109998.8|22
1722278740000|2024-07-29 18:45:40|110055.2|110005.2|110063.6|110013.6|110063.6|110013.6|110055.2|110005.2|32
1722278750000|2024-07-29 18:45:50|110063.2|110013.2|110062|110012|110063.2|110013.2|110061.4|110011.4|12
1722278760000|2024-07-29 18:46:00|110061.9|110011.9|110068.8|110018.8|110068.8|110018.8|110061.6|110011.6|32
1722278770000|2024-07-29 18:46:10|110068.6|110018.6|110072.2|110022.2|110072.2|110022.2|110063.2|110013.2|33
1722278780000|2024-07-29 18:46:20|110071.9|110021.9|110071.4|110021.4|110076.9|110026.9|110071.2|110021.2|21
1722278790000|2024-07-29 18:46:30|110071.5|110021.5|110071.3|110021.3|110071.5|110021.5|110071.3|110021.3|3
1722278800000|2024-07-29 18:46:40|110071.6|110021.6|110070.6|110020.6|110072.3|110022.3|110067.8|110017.8|15
1722278810000|2024-07-29 18:46:50|110070.7|110020.7|110064.8|110014.8|110070.8|110020.8|110064.6|110014.6|15
1722278820000|2024-07-29 18:47:00|110064.6|110014.6|110063.8|110013.8|110066.5|110016.5|110058.9|110008.9|41
1722278830000|2024-07-29 18:47:10|110062.6|110012.6|110062.4|110012.4|110063.7|110013.7|110059.7|110009.7|23
1722278840000|2024-07-29 18:47:20|110062.6|110012.6|110063.6|110013.6|110064.3|110014.3|110062.6|110012.6|9
1722278850000|2024-07-29 18:47:30|110063.7|110013.7|110063.8|110013.8|110063.8|110013.8|110063.7|110013.7|2
1722278860000|2024-07-29 18:47:40|110063.1|110013.1|110063.4|110013.4|110063.5|110013.5|110062.6|110012.6|10
1722278870000|2024-07-29 18:47:50|110063.3|110013.3|110064.6|110014.6|110064.7|110014.7|110063.3|110013.3|9
1722278880000|2024-07-29 18:48:00|110064.7|110014.7|110065.6|110015.6|110065.6|110015.6|110064.7|110014.7|5
1722278890000|2024-07-29 18:48:10|110065.7|110015.7|110064.4|110014.4|110065.8|110015.8|110064.1|110014.1|7
1722278900000|2024-07-29 18:48:20|110065.6|110015.6|110063.8|110013.8|110065.6|110015.6|110062.8|110012.8|5
1722278910000|2024-07-29 18:48:30|110063.9|110013.9|110064.3|110014.3|110064.3|110014.3|110063.9|110013.9|2
1722278920000|2024-07-29 18:48:40|110064.2|110014.2|110064.1|110014.1|110064.2|110014.2|110063.8|110013.8|6
1722278930000|2024-07-29 18:48:50|110064|110014|110064|110014|110064|110014|110064|110014|1
1722278940000|2024-07-29 18:49:00|110063.4|110013.4|110061.5|110011.5|110063.4|110013.4|110060.9|110010.9|6
1722278950000|2024-07-29 18:49:10|110061.6|110011.6|110055.2|110005.2|110061.6|110011.6|110055.2|110005.2|13
1722278960000|2024-07-29 18:49:20|110055.3|110005.3|110048.3|109998.3|110055.3|110005.3|110048.3|109998.3|13
1722278970000|2024-07-29 18:49:30|110048.5|109998.5|110048.7|109998.7|110048.7|109998.7|110048.5|109998.5|2
1722278980000|2024-07-29 18:49:40|110048.6|109998.6|110048.3|109998.3|110048.6|109998.6|110048.2|109998.2|6
1722278990000|2024-07-29 18:49:50|110047.6|109997.6|110044.8|109994.8|110047.9|109997.9|110044.8|109994.8|5
1722279000000|2024-07-29 18:50:00|110045.2|109995.2|110047.9|109997.9|110047.9|109997.9|110045.2|109995.2|7
1722279010000|2024-07-29 18:50:10|110048.7|109998.7|110052.2|110002.2|110056.3|110006.3|110048.6|109998.6|26
1722279020000|2024-07-29 18:50:20|110051.6|110001.6|110057.1|110007.1|110057.5|110007.5|110050.4|110000.4|27
1722279030000|2024-07-29 18:50:30|110057.5|110007.5|110057.8|110007.8|110057.8|110007.8|110057.1|110007.1|7
1722279040000|2024-07-29 18:50:40|110057.7|110007.7|110054.1|110004.1|110059.2|110009.2|110054.1|110004.1|17
1722279050000|2024-07-29 18:50:50|110053.5|110003.5|110053.4|110003.4|110054.3|110004.3|110053.3|110003.3|11
1722279060000|2024-07-29 18:51:00|110052.7|110002.7|110056.3|110006.3|110056.9|110006.9|110051.4|110001.4|17
1722279070000|2024-07-29 18:51:10|110056.8|110006.8|110057.9|110007.9|110059.3|110009.3|110056.8|110006.8|12
1722279080000|2024-07-29 18:51:20|110058.1|110008.1|110061.7|110011.7|110061.7|110011.7|110058|110008|11
1722279090000|2024-07-29 18:51:30|110062.1|110012.1|110062.2|110012.2|110068.4|110018.4|110061.6|110011.6|33
1722279100000|2024-07-29 18:51:40|110061.3|110011.3|110056.9|110006.9|110061.9|110011.9|110053.9|110003.9|41
1722279110000|2024-07-29 18:51:50|110056.8|110006.8|110057|110007|110057.1|110007.1|110056.8|110006.8|4
1722279120000|2024-07-29 18:52:00|110056.3|110006.3|110050.1|110000.1|110056.3|110006.3|110049.4|109999.4|24
1722279130000|2024-07-29 18:52:10|110050.2|110000.2|110049.2|109999.2|110050.2|110000.2|110048.8|109998.8|4
1722279140000|2024-07-29 18:52:20|110048.6|109998.6|110050.9|110000.9|110051.1|110001.1|110047.9|109997.9|13
1722279150000|2024-07-29 18:52:30|110050.8|110000.8|110049.3|109999.3|110050.8|110000.8|110047.4|109997.4|12
1722279160000|2024-07-29 18:52:40|110048.8|109998.8|110045.8|109995.8|110051|110001|110045.8|109995.8|15
1722279170000|2024-07-29 18:52:50|110045.6|109995.6|110054|110004|110054.2|110004.2|110045.4|109995.4|30
1722279180000|2024-07-29 18:53:00|110054.1|110004.1|110054|110004|110055.5|110005.5|110053|110003|17
1722279190000|2024-07-29 18:53:10|110054.1|110004.1|110059.8|110009.8|110059.8|110009.8|110053.9|110003.9|16
1722279200000|2024-07-29 18:53:20|110059.6|110009.6|110062.3|110012.3|110062.3|110012.3|110059.6|110009.6|15
1722279210000|2024-07-29 18:53:30|110062.5|110012.5|110063|110013|110065.2|110015.2|110062.5|110012.5|18
1722279220000|2024-07-29 18:53:40|110062.9|110012.9|110061.7|110011.7|110063.7|110013.7|110061.7|110011.7|12
1722279230000|2024-07-29 18:53:50|110061.9|110011.9|110062.7|110012.7|110062.7|110012.7|110061.4|110011.4|16
1722279240000|2024-07-29 18:54:00|110063.1|110013.1|110071.3|110021.3|110072.6|110022.6|110063.1|110013.1|27
1722279250000|2024-07-29 18:54:10|110072.2|110022.2|110070.1|110020.1|110072.2|110022.2|110068.2|110018.2|29
1722279260000|2024-07-29 18:54:20|110070.2|110020.2|110066.4|110016.4|110070.2|110020.2|110066.4|110016.4|15
1722279270000|2024-07-29 18:54:30|110066.5|110016.5|110068.5|110018.5|110068.9|110018.9|110066.3|110016.3|10
1722279280000|2024-07-29 18:54:40|110068.3|110018.3|110068.5|110018.5|110068.5|110018.5|110068.2|110018.2|6
1722279290000|2024-07-29 18:54:50|110068.4|110018.4|110068.7|110018.7|110069.4|110019.4|110067.4|110017.4|20
1722279300000|2024-07-29 18:55:00|110068.1|110018.1|110069.4|110019.4|110070.8|110020.8|110067.1|110017.1|15
1722279310000|2024-07-29 18:55:10|110069.3|110019.3|110062.5|110012.5|110069.5|110019.5|110062.4|110012.4|16
1722279320000|2024-07-29 18:55:20|110062.4|110012.4|110061.5|110011.5|110062.4|110012.4|110061.5|110011.5|9
1722279330000|2024-07-29 18:55:30|110061.6|110011.6|110061.3|110011.3|110061.6|110011.6|110061.3|110011.3|6
1722279340000|2024-07-29 18:55:40|110061.5|110011.5|110062.9|110012.9|110063.6|110013.6|110060.9|110010.9|13
1722279350000|2024-07-29 18:55:50|110063.1|110013.1|110063.1|110013.1|110063.4|110013.4|110061.3|110011.3|12
1722279360000|2024-07-29 18:56:00|110063.2|110013.2|110054.3|110004.3|110063.2|110013.2|110054.2|110004.2|14
1722279370000|2024-07-29 18:56:10|110054.4|110004.4|110056.2|110006.2|110056.2|110006.2|110054.2|110004.2|6
1722279380000|2024-07-29 18:56:20|110055.7|110005.7|110047|109997|110055.7|110005.7|110047|109997|19
1722279390000|2024-07-29 18:56:30|110046.9|109996.9|110046.4|109996.4|110046.9|109996.9|110046.4|109996.4|3
1722279400000|2024-07-29 18:56:40|110046.8|109996.8|110047.4|109997.4|110047.9|109997.9|110046.8|109996.8|10
1722279410000|2024-07-29 18:56:50|110047.5|109997.5|110047.4|109997.4|110047.5|109997.5|110047.4|109997.4|4
1722279420000|2024-07-29 18:57:00|110047.3|109997.3|110047.7|109997.7|110047.9|109997.9|110047.3|109997.3|5
1722279430000|2024-07-29 18:57:10|110047.8|109997.8|110045.5|109995.5|110047.8|109997.8|110045.5|109995.5|6
1722279440000|2024-07-29 18:57:20|110045.4|109995.4|110052.7|110002.7|110054.9|110004.9|110044.7|109994.7|32
1722279450000|2024-07-29 18:57:30|110052.3|110002.3|110051.8|110001.8|110053.9|110003.9|110050.4|110000.4|15
1722279460000|2024-07-29 18:57:40|110051.5|110001.5|110051.9|110001.9|110051.9|110001.9|110051.5|110001.5|5
1722279470000|2024-07-29 18:57:50|110050.7|110000.7|110051.7|110001.7|110052.4|110002.4|110050.2|110000.2|11
1722279480000|2024-07-29 18:58:00|110052|110002|110037.5|109987.5|110052|110002|110037.1|109987.1|28
1722279490000|2024-07-29 18:58:10|110040.6|109990.6|110035.6|109985.6|110040.7|109990.7|110035.4|109985.4|5
1722279500000|2024-07-29 18:58:20|110035.5|109985.5|110032.8|109982.8|110037.1|109987.1|110032.3|109982.3|21
1722279510000|2024-07-29 18:58:30|110032.2|109982.2|110034.3|109984.3|110036.2|109986.2|110032.2|109982.2|29
1722279520000|2024-07-29 18:58:40|110035.6|109985.6|110031.8|109981.8|110035.6|109985.6|110029|109979|35
1722279530000|2024-07-29 18:58:50|110031.1|109981.1|110032.5|109982.5|110034.6|109984.6|110029.3|109979.3|39
1722279540000|2024-07-29 18:59:00|110031.1|109981.1|110029.6|109979.6|110034.6|109984.6|110028|109978|29
1722279550000|2024-07-29 18:59:10|110031.8|109981.8|110030.1|109980.1|110032.3|109982.3|110028.1|109978.1|22
1722279560000|2024-07-29 18:59:20|110032.3|109982.3|110029.5|109979.5|110032.4|109982.4|110029.5|109979.5|10
1722279570000|2024-07-29 18:59:30|110029.4|109979.4|110031|109981|110032|109982|110029.4|109979.4|7
1722279580000|2024-07-29 18:59:40|110030.9|109980.9|110031.2|109981.2|110031.6|109981.6|110030|109980|8
1722279590000|2024-07-29 18:59:50|110031|109981|110035.2|109985.2|110035.2|109985.2|110030.9|109980.9|27
1722279600000|2024-07-29 19:00:00|110033.9|109983.9|110026.3|109976.3|110036.2|109986.2|110026.3|109976.3|26
1722279610000|2024-07-29 19:00:10|110026.4|109976.4|110025.9|109975.9|110026.4|109976.4|110025|109975|8
1722279620000|2024-07-29 19:00:20|110025.8|109975.8|110012.3|109962.3|110028|109978|110011.7|109961.7|23
1722279630000|2024-07-29 19:00:30|110011.8|109961.8|110007.5|109957.5|110014.3|109964.3|110004.5|109954.5|22
1722279640000|2024-07-29 19:00:40|110006.9|109956.9|110004.1|109954.1|110006.9|109956.9|110002.9|109952.9|10
1722279650000|2024-07-29 19:00:50|110004.3|109954.3|110005.1|109955.1|110005.1|109955.1|110004.3|109954.3|9
1722279660000|2024-07-29 19:01:00|110004.1|109954.1|109999|109949|110004.1|109954.1|109998.5|109948.5|14
1722279670000|2024-07-29 19:01:10|109998.8|109948.8|109999|109949|110000.6|109950.6|109998.1|109948.1|17
1722279680000|2024-07-29 19:01:20|109999.4|109949.4|109999.5|109949.5|109999.8|109949.8|109999|109949|12
1722279690000|2024-07-29 19:01:30|109999.7|109949.7|109999.5|109949.5|110000.1|109950.1|109999.2|109949.2|7
1722279700000|2024-07-29 19:01:40|109999.4|109949.4|109998|109948|109999.4|109949.4|109997.5|109947.5|7
1722279710000|2024-07-29 19:01:50|109997.7|109947.7|109993|109943|109997.7|109947.7|109992.6|109942.6|14
1722279720000|2024-07-29 19:02:00|109992.8|109942.8|109990.7|109940.7|109992.9|109942.9|109990.7|109940.7|4
1722279730000|2024-07-29 19:02:10|109990.8|109940.8|109989.9|109939.9|109992.2|109942.2|109989.2|109939.2|12
1722279740000|2024-07-29 19:02:20|109990.1|109940.1|109992.8|109942.8|109992.8|109942.8|109989.7|109939.7|12
1722279750000|2024-07-29 19:02:30|109992.1|109942.1|109991.7|109941.7|109992.5|109942.5|109991.7|109941.7|9
1722279760000|2024-07-29 19:02:40|109991.3|109941.3|109991.4|109941.4|109991.9|109941.9|109991|109941|12
1722279770000|2024-07-29 19:02:50|109991.3|109941.3|109989.9|109939.9|109992|109942|109989.9|109939.9|14
1722279780000|2024-07-29 19:03:00|109991.1|109941.1|110000.6|109950.6|110000.6|109950.6|109991.1|109941.1|18
1722279790000|2024-07-29 19:03:10|110000|109950|110000.1|109950.1|110000.1|109950.1|110000|109950|2
1722279800000|2024-07-29 19:03:20|110000.4|109950.4|109999.7|109949.7|110000.7|109950.7|109999.7|109949.7|7
1722279810000|2024-07-29 19:03:30|109999.5|109949.5|110000.1|109950.1|110002.3|109952.3|109999.5|109949.5|10
1722279820000|2024-07-29 19:03:40|109999.7|109949.7|109999.8|109949.8|109999.8|109949.8|109999.7|109949.7|2
1722279830000|2024-07-29 19:03:50|109997.5|109947.5|109993.4|109943.4|109999.9|109949.9|109993.4|109943.4|19
1722279840000|2024-07-29 19:04:00|109993.8|109943.8|109993.5|109943.5|109993.8|109943.8|109993.2|109943.2|6
1722279850000|2024-07-29 19:04:10|109993.8|109943.8|109997.3|109947.3|109997.3|109947.3|109993.5|109943.5|13
1722279860000|2024-07-29 19:04:20|109997.8|109947.8|109998.2|109948.2|109998.2|109948.2|109997.6|109947.6|4
1722279870000|2024-07-29 19:04:30|109998.6|109948.6|109995.8|109945.8|109998.7|109948.7|109995.6|109945.6|10
1722279880000|2024-07-29 19:04:40|109995.4|109945.4|109995.9|109945.9|109995.9|109945.9|109995.1|109945.1|6
1722279890000|2024-07-29 19:04:50|109995.5|109945.5|109999.3|109949.3|109999.6|109949.6|109995.5|109945.5|8
1722279900000|2024-07-29 19:05:00|109998.9|109948.9|109998.9|109948.9|109998.9|109948.9|109997.3|109947.3|8
1722279910000|2024-07-29 19:05:10|109999.3|109949.3|110003.1|109953.1|110004|109954|109999.3|109949.3|14
1722279920000|2024-07-29 19:05:20|110003.3|109953.3|110003.5|109953.5|110003.9|109953.9|110003.2|109953.2|6
1722279930000|2024-07-29 19:05:30|110004.2|109954.2|110010|109960|110010|109960|110004.2|109954.2|7
1722279940000|2024-07-29 19:05:40|110012.7|109962.7|110009.6|109959.6|110012.7|109962.7|110009.4|109959.4|8
1722279950000|2024-07-29 19:05:50|110009.5|109959.5|110011.4|109961.4|110011.4|109961.4|110009.4|109959.4|9
1722279960000|2024-07-29 19:06:00|110011.2|109961.2|110009.2|109959.2|110011.3|109961.3|110008.9|109958.9|10
1722279970000|2024-07-29 19:06:10|110009.3|109959.3|110007|109957|110009.3|109959.3|110006.7|109956.7|12
1722279980000|2024-07-29 19:06:20|110006.6|109956.6|110006.3|109956.3|110006.6|109956.6|110006.3|109956.3|2
1722279990000|2024-07-29 19:06:30|110006.4|109956.4|110007.5|109957.5|110007.5|109957.5|110006.4|109956.4|7
1722280000000|2024-07-29 19:06:40|110006.6|109956.6|110006.2|109956.2|110007.2|109957.2|110006.2|109956.2|8
1722280010000|2024-07-29 19:06:50|110006|109956|110004.1|109954.1|110006.7|109956.7|110004.1|109954.1|7
1722280020000|2024-07-29 19:07:00|110002.7|109952.7|110004.9|109954.9|110004.9|109954.9|110002.7|109952.7|12
1722280030000|2024-07-29 19:07:10|110005|109955|110008.6|109958.6|110009.6|109959.6|110005|109955|18
1722280040000|2024-07-29 19:07:20|110008.8|109958.8|110009.6|109959.6|110009.8|109959.8|110008.6|109958.6|7
1722280050000|2024-07-29 19:07:30|110009.1|109959.1|110007.6|109957.6|110009.1|109959.1|110007.6|109957.6|4
1722280060000|2024-07-29 19:07:40|110007.2|109957.2|110004.5|109954.5|110007.5|109957.5|110004.5|109954.5|10
1722280070000|2024-07-29 19:07:50|110003.7|109953.7|110004.6|109954.6|110004.8|109954.8|110003.7|109953.7|7
1722280080000|2024-07-29 19:08:00|110004.9|109954.9|110004.7|109954.7|110005.9|109955.9|110004.6|109954.6|9
1722280090000|2024-07-29 19:08:10|110004.8|109954.8|110006.8|109956.8|110006.9|109956.9|110004.5|109954.5|8
1722280100000|2024-07-29 19:08:20|110006.6|109956.6|110006.7|109956.7|110006.7|109956.7|110006.5|109956.5|3
1722280110000|2024-07-29 19:08:30|110006.6|109956.6|110001.7|109951.7|110006.6|109956.6|110001.7|109951.7|7
1722280120000|2024-07-29 19:08:40|110001.8|109951.8|110001.6|109951.6|110002|109952|110000.5|109950.5|11
1722280130000|2024-07-29 19:08:50|110001.5|109951.5|110006|109956|110008.9|109958.9|110001.3|109951.3|24
1722280140000|2024-07-29 19:09:00|110007.7|109957.7|110010.4|109960.4|110013.4|109963.4|110006.6|109956.6|53
1722280150000|2024-07-29 19:09:10|110010.1|109960.1|110006.3|109956.3|110010.1|109960.1|110004.9|109954.9|17
1722280160000|2024-07-29 19:09:20|110006.2|109956.2|110005.1|109955.1|110006.2|109956.2|110004.8|109954.8|6
1722280170000|2024-07-29 19:09:30|110005.2|109955.2|110005.3|109955.3|110005.8|109955.8|110005.1|109955.1|7
1722280180000|2024-07-29 19:09:40|110005.6|109955.6|110006.6|109956.6|110007.1|109957.1|110005.6|109955.6|10
1722280190000|2024-07-29 19:09:50|110007|109957|110006.5|109956.5|110007.9|109957.9|110006.1|109956.1|8
1722280200000|2024-07-29 19:10:00|110007.2|109957.2|110005.2|109955.2|110007.4|109957.4|110004.7|109954.7|10
1722280210000|2024-07-29 19:10:10|110005.8|109955.8|110006.5|109956.5|110006.5|109956.5|110005.8|109955.8|4
1722280220000|2024-07-29 19:10:20|110006.2|109956.2|110006.5|109956.5|110006.5|109956.5|110006.1|109956.1|6
1722280230000|2024-07-29 19:10:30|110006.7|109956.7|110007.2|109957.2|110007.4|109957.4|110006.7|109956.7|6
1722280240000|2024-07-29 19:10:40|110006.9|109956.9|110001.6|109951.6|110006.9|109956.9|110001.6|109951.6|8
1722280250000|2024-07-29 19:10:50|110003.2|109953.2|110002.6|109952.6|110003.2|109953.2|110001.7|109951.7|8
1722280260000|2024-07-29 19:11:00|110003|109953|110003.1|109953.1|110003.1|109953.1|110003|109953|2
1722280270000|2024-07-29 19:11:10|110003.2|109953.2|110006.5|109956.5|110006.5|109956.5|110002.2|109952.2|15
1722280280000|2024-07-29 19:11:20|110006.2|109956.2|110001.8|109951.8|110006.2|109956.2|110001.8|109951.8|12
1722280290000|2024-07-29 19:11:30|110002.6|109952.6|110003.3|109953.3|110003.3|109953.3|110002.6|109952.6|5
1722280300000|2024-07-29 19:11:40|110003.2|109953.2|110003.3|109953.3|110003.3|109953.3|110003.2|109953.2|2
1722280310000|2024-07-29 19:11:50|110003|109953|109998.4|109948.4|110003|109953|109998.2|109948.2|14
1722280320000|2024-07-29 19:12:00|109998.9|109948.9|109999.5|109949.5|109999.8|109949.8|109998.3|109948.3|16
1722280330000|2024-07-29 19:12:10|109999.4|109949.4|110004.7|109954.7|110004.7|109954.7|109999.4|109949.4|13
1722280340000|2024-07-29 19:12:20|110003.9|109953.9|110003.3|109953.3|110004.3|109954.3|110003.3|109953.3|9
1722280350000|2024-07-29 19:12:30|110004|109954|110006.3|109956.3|110006.3|109956.3|110003.2|109953.2|11
1722280360000|2024-07-29 19:12:40|110006.4|109956.4|110005.6|109955.6|110007.1|109957.1|110004.3|109954.3|17
1722280370000|2024-07-29 19:12:50|110005.8|109955.8|110005.9|109955.9|110005.9|109955.9|110005.8|109955.8|2
1722280380000|2024-07-29 19:13:00|110006|109956|110005.9|109955.9|110007.1|109957.1|110005.6|109955.6|9
1722280390000|2024-07-29 19:13:10|110006.2|109956.2|110006.1|109956.1|110006.3|109956.3|110005.9|109955.9|6
1722280400000|2024-07-29 19:13:20|110006.3|109956.3|110007.6|109957.6|110008|109958|110006|109956|13
1722280410000|2024-07-29 19:13:30|110007.5|109957.5|110006.5|109956.5|110008.3|109958.3|110006.1|109956.1|14
1722280420000|2024-07-29 19:13:40|110006.7|109956.7|110006.5|109956.5|110006.7|109956.7|110006.5|109956.5|2
1722280430000|2024-07-29 19:13:50|110006.4|109956.4|110006.4|109956.4|110006.4|109956.4|110006.4|109956.4|1
1722280440000|2024-07-29 19:14:00|110006.3|109956.3|110006.4|109956.4|110006.4|109956.4|110005.8|109955.8|3
1722280450000|2024-07-29 19:14:10|110006.6|109956.6|110006.6|109956.6|110007.8|109957.8|110006.4|109956.4|10
1722280460000|2024-07-29 19:14:20|110006.3|109956.3|110005.5|109955.5|110007.5|109957.5|110005.5|109955.5|13
1722280470000|2024-07-29 19:14:30|110005.6|109955.6|110005.7|109955.7|110006.9|109956.9|110005.6|109955.6|6
1722280480000|2024-07-29 19:14:40|110005.1|109955.1|110005.4|109955.4|110005.4|109955.4|110004.4|109954.4|6
1722280490000|2024-07-29 19:14:50|110004.8|109954.8|110002.3|109952.3|110004.8|109954.8|110001.1|109951.1|14
1722280500000|2024-07-29 19:15:00|110002.6|109952.6|110005.6|109955.6|110005.6|109955.6|110002.6|109952.6|13
1722280510000|2024-07-29 19:15:10|110005.7|109955.7|110006.6|109956.6|110006.6|109956.6|110005.7|109955.7|3
1722280520000|2024-07-29 19:15:20|110007|109957|110007.4|109957.4|110007.6|109957.6|110007|109957|4
1722280530000|2024-07-29 19:15:30|110007.2|109957.2|110004.4|109954.4|110008.1|109958.1|110004.4|109954.4|13
1722280540000|2024-07-29 19:15:40|110004.6|109954.6|110004|109954|110004.7|109954.7|110004|109954|5
1722280550000|2024-07-29 19:15:50|110004.2|109954.2|110004.6|109954.6|110004.6|109954.6|110003.4|109953.4|8
1722280560000|2024-07-29 19:16:00|110004.5|109954.5|110005.5|109955.5|110005.5|109955.5|110004.5|109954.5|6
1722280570000|2024-07-29 19:16:10|110005.2|109955.2|110004.4|109954.4|110005.2|109955.2|110004.4|109954.4|4
1722280580000|2024-07-29 19:16:20|110004.8|109954.8|110005.2|109955.2|110005.2|109955.2|110004.8|109954.8|2
1722280590000|2024-07-29 19:16:30|110005.1|109955.1|110013|109963|110013|109963|110005.1|109955.1|22
1722280600000|2024-07-29 19:16:40|110011.5|109961.5|110013.8|109963.8|110015.1|109965.1|110011.5|109961.5|14
1722280610000|2024-07-29 19:16:50|110013.2|109963.2|110014.2|109964.2|110014.3|109964.3|110013.2|109963.2|9
1722280620000|2024-07-29 19:17:00|110013.5|109963.5|110015|109965|110015|109965|110011.3|109961.3|18
1722280630000|2024-07-29 19:17:10|110013.4|109963.4|110013.9|109963.9|110015.1|109965.1|110013.2|109963.2|12
1722280640000|2024-07-29 19:17:20|110013.6|109963.6|110013.6|109963.6|110013.7|109963.7|110010.9|109960.9|19
1722280650000|2024-07-29 19:17:30|110013.3|109963.3|110015.2|109965.2|110016.7|109966.7|110013.2|109963.2|18
1722280660000|2024-07-29 19:17:40|110015.1|109965.1|110014.7|109964.7|110015.1|109965.1|110011.5|109961.5|11
1722280670000|2024-07-29 19:17:50|110014.8|109964.8|110015.1|109965.1|110015.1|109965.1|110014.7|109964.7|5
1722280680000|2024-07-29 19:18:00|110014.6|109964.6|110014|109964|110014.7|109964.7|110013.6|109963.6|12
1722280690000|2024-07-29 19:18:10|110014.1|109964.1|110011.9|109961.9|110016.3|109966.3|110011.9|109961.9|24
1722280700000|2024-07-29 19:18:20|110014|109964|110015.5|109965.5|110015.6|109965.6|110011.9|109961.9|20
1722280710000|2024-07-29 19:18:30|110015|109965|110015.7|109965.7|110016|109966|110013.7|109963.7|18
1722280720000|2024-07-29 19:18:40|110014.6|109964.6|110015.2|109965.2|110015.8|109965.8|110011.8|109961.8|11
1722280730000|2024-07-29 19:18:50|110015.7|109965.7|110014.2|109964.2|110015.7|109965.7|110014|109964|10
1722280740000|2024-07-29 19:19:00|110014|109964|110014.5|109964.5|110015.4|109965.4|110014|109964|10
1722280750000|2024-07-29 19:19:10|110014|109964|110013.7|109963.7|110014.3|109964.3|110013.6|109963.6|4
1722280760000|2024-07-29 19:19:20|110013.6|109963.6|110014.9|109964.9|110014.9|109964.9|110013.6|109963.6|6
1722280770000|2024-07-29 19:19:30|110015.5|109965.5|110015.5|109965.5|110015.5|109965.5|110015.2|109965.2|4
1722280780000|2024-07-29 19:19:40|110015.3|109965.3|110015.4|109965.4|110015.4|109965.4|110015.3|109965.3|2
1722280790000|2024-07-29 19:19:50|110015.5|109965.5|110014.7|109964.7|110015.5|109965.5|110014.6|109964.6|6
1722280800000|2024-07-29 19:20:00|110014.4|109964.4|110012.1|109962.1|110014.4|109964.4|110011.2|109961.2|18
1722280810000|2024-07-29 19:20:10|110012.2|109962.2|110013.9|109963.9|110013.9|109963.9|110011.6|109961.6|14
1722280820000|2024-07-29 19:20:20|110013.2|109963.2|110014.5|109964.5|110015.2|109965.2|110012.6|109962.6|18
1722280830000|2024-07-29 19:20:30|110014.1|109964.1|110016.8|109966.8|110016.8|109966.8|110013.5|109963.5|21
1722280840000|2024-07-29 19:20:40|110017|109967|110019.6|109969.6|110019.6|109969.6|110017|109967|19
1722280850000|2024-07-29 19:20:50|110019.4|109969.4|110018.8|109968.8|110019.6|109969.6|110017.7|109967.7|20
1722280860000|2024-07-29 19:21:00|110018.3|109968.3|110020.9|109970.9|110020.9|109970.9|110018.3|109968.3|10
1722280870000|2024-07-29 19:21:10|110021|109971|110019.9|109969.9|110021|109971|110019.8|109969.8|6
1722280880000|2024-07-29 19:21:20|110019.7|109969.7|110019.7|109969.7|110019.8|109969.8|110019.4|109969.4|5
1722280890000|2024-07-29 19:21:30|110019.4|109969.4|110015.5|109965.5|110019.4|109969.4|110014.9|109964.9|13
1722280900000|2024-07-29 19:21:40|110015.2|109965.2|110008.4|109958.4|110015.4|109965.4|110008.4|109958.4|17
1722280910000|2024-07-29 19:21:50|110008.3|109958.3|110006.6|109956.6|110008.6|109958.6|110006.6|109956.6|9
1722280920000|2024-07-29 19:22:00|110006.7|109956.7|110006.8|109956.8|110007.1|109957.1|110006.7|109956.7|5
1722280930000|2024-07-29 19:22:10|110006.9|109956.9|110004.4|109954.4|110007.3|109957.3|110004.4|109954.4|14
1722280940000|2024-07-29 19:22:20|110004.3|109954.3|110005|109955|110005|109955|110003.9|109953.9|7
1722280950000|2024-07-29 19:22:30|110004.9|109954.9|110005.4|109955.4|110005.4|109955.4|110004.9|109954.9|5
1722280960000|2024-07-29 19:22:40|110005.6|109955.6|110005.2|109955.2|110005.7|109955.7|110005.2|109955.2|5
1722280970000|2024-07-29 19:22:50|110005.6|109955.6|110005.4|109955.4|110005.6|109955.6|110005.4|109955.4|5
1722280980000|2024-07-29 19:23:00|110005.6|109955.6|110006.7|109956.7|110008.9|109958.9|110005.3|109955.3|18
1722280990000|2024-07-29 19:23:10|110007.1|109957.1|110006.8|109956.8|110007.6|109957.6|110006.8|109956.8|7
1722281000000|2024-07-29 19:23:20|110007.2|109957.2|110006.4|109956.4|110007.2|109957.2|110005.8|109955.8|10
1722281010000|2024-07-29 19:23:30|110006.5|109956.5|110005.6|109955.6|110006.5|109956.5|110005.6|109955.6|5
1722281020000|2024-07-29 19:23:40|110005.3|109955.3|110003.4|109953.4|110005.6|109955.6|110003|109953|12
1722281030000|2024-07-29 19:23:50|110003.5|109953.5|110006.8|109956.8|110006.8|109956.8|110003.3|109953.3|13
1722281040000|2024-07-29 19:24:00|110006.9|109956.9|110006.9|109956.9|110007.1|109957.1|110006.5|109956.5|9
1722281050000|2024-07-29 19:24:10|110007.4|109957.4|110007.2|109957.2|110007.4|109957.4|110007.1|109957.1|3
1722281060000|2024-07-29 19:24:20|110007.3|109957.3|110008.2|109958.2|110008.6|109958.6|110007.2|109957.2|4
1722281070000|2024-07-29 19:24:30|110008.1|109958.1|110008|109958|110008.1|109958.1|110008|109958|2
1722281080000|2024-07-29 19:24:40|110008.4|109958.4|110007.4|109957.4|110008.4|109958.4|110007.4|109957.4|6
1722281090000|2024-07-29 19:24:50|110008.9|109958.9|110008.8|109958.8|110009|109959|110008.8|109958.8|5
1722281100000|2024-07-29 19:25:00|110010.6|109960.6|110010.8|109960.8|110010.9|109960.9|110010.6|109960.6|4
1722281110000|2024-07-29 19:25:10|110011.1|109961.1|110012.8|109962.8|110013.3|109963.3|110011.1|109961.1|7
1722281120000|2024-07-29 19:25:20|110013|109963|110014.6|109964.6|110015.3|109965.3|110013|109963|15
1722281130000|2024-07-29 19:25:30|110014.5|109964.5|110014.2|109964.2|110014.8|109964.8|110014.2|109964.2|5
1722281140000|2024-07-29 19:25:40|110013.8|109963.8|110011.5|109961.5|110013.8|109963.8|110010.8|109960.8|9
1722281150000|2024-07-29 19:25:50|110011.7|109961.7|110012|109962|110012|109962|110010.5|109960.5|11
1722281160000|2024-07-29 19:26:00|110012.7|109962.7|110013.1|109963.1|110013.1|109963.1|110012.7|109962.7|4
1722281170000|2024-07-29 19:26:10|110013|109963|110009.6|109959.6|110013|109963|110009.5|109959.5|10
1722281180000|2024-07-29 19:26:20|110009.5|109959.5|110008.8|109958.8|110009.5|109959.5|110008.6|109958.6|5
1722281190000|2024-07-29 19:26:30|110008.9|109958.9|110009.1|109959.1|110009.2|109959.2|110008.9|109958.9|3
1722281200000|2024-07-29 19:26:40|110009.2|109959.2|110008.8|109958.8|110009.2|109959.2|110008.8|109958.8|6
1722281210000|2024-07-29 19:26:50|110008.9|109958.9|110009|109959|110009|109959|110008.9|109958.9|2
1722281220000|2024-07-29 19:27:00|110008.9|109958.9|110006.7|109956.7|110010.3|109960.3|110006.7|109956.7|8
1722281230000|2024-07-29 19:27:10|110006.1|109956.1|110006.4|109956.4|110006.4|109956.4|110006.1|109956.1|2
1722281240000|2024-07-29 19:27:20|110006.5|109956.5|110006.5|109956.5|110006.5|109956.5|110006.4|109956.4|3
1722281250000|2024-07-29 19:27:30|110006.4|109956.4|110006.1|109956.1|110006.4|109956.4|110005|109955|4
1722281260000|2024-07-29 19:27:40|110006|109956|110006.2|109956.2|110008|109958|110006|109956|7
1722281270000|2024-07-29 19:27:50|110005.8|109955.8|110005.8|109955.8|110005.8|109955.8|110004|109954|9
1722281280000|2024-07-29 19:28:00|110005.9|109955.9|110006.2|109956.2|110006.2|109956.2|110005.8|109955.8|7
1722281290000|2024-07-29 19:28:10|110006.1|109956.1|110005.6|109955.6|110006.1|109956.1|110005.5|109955.5|5
1722281300000|2024-07-29 19:28:20|110005.8|109955.8|110007.4|109957.4|110007.4|109957.4|110005.8|109955.8|3
1722281310000|2024-07-29 19:28:30|110007.3|109957.3|110007.3|109957.3|110007.3|109957.3|110006.3|109956.3|5
1722281320000|2024-07-29 19:28:40|110007.1|109957.1|110006.9|109956.9|110007.3|109957.3|110006.6|109956.6|6
1722281330000|2024-07-29 19:28:50|110006.8|109956.8|110004.9|109954.9|110007.1|109957.1|110004.7|109954.7|7
1722281340000|2024-07-29 19:29:00|110005.1|109955.1|110006.3|109956.3|110008.5|109958.5|110005.1|109955.1|21
1722281350000|2024-07-29 19:29:10|110006.6|109956.6|110006.7|109956.7|110006.7|109956.7|110004.5|109954.5|10
1722281360000|2024-07-29 19:29:20|110006.9|109956.9|110006.5|109956.5|110007.3|109957.3|110006.5|109956.5|4
1722281370000|2024-07-29 19:29:30|110007.1|109957.1|110007.3|109957.3|110007.4|109957.4|110007|109957|8
1722281380000|2024-07-29 19:29:40|110007.2|109957.2|110007.5|109957.5|110007.5|109957.5|110007.2|109957.2|4
1722281390000|2024-07-29 19:29:50|110007.4|109957.4|110008.8|109958.8|110008.8|109958.8|110007.4|109957.4|6
1722281400000|2024-07-29 19:30:00|110010.4|109960.4|110006.4|109956.4|110010.4|109960.4|110006.4|109956.4|10
1722281410000|2024-07-29 19:30:10|110006.3|109956.3|110006.5|109956.5|110006.5|109956.5|110006.3|109956.3|3
1722281420000|2024-07-29 19:30:20|110006.6|109956.6|110006.6|109956.6|110006.6|109956.6|110005.4|109955.4|8
1722281430000|2024-07-29 19:30:30|110006|109956|110007.8|109957.8|110007.8|109957.8|110006|109956|11
1722281440000|2024-07-29 19:30:40|110007.5|109957.5|110009.4|109959.4|110009.4|109959.4|110006.8|109956.8|11
1722281450000|2024-07-29 19:30:50|110009|109959|110010.3|109960.3|110010.3|109960.3|110009|109959|6
1722281460000|2024-07-29 19:31:00|110010.8|109960.8|110011.3|109961.3|110011.7|109961.7|110010.8|109960.8|8
1722281470000|2024-07-29 19:31:10|110011.8|109961.8|110012.5|109962.5|110012.5|109962.5|110011.3|109961.3|5
1722281480000|2024-07-29 19:31:20|110013.5|109963.5|110012|109962|110013.5|109963.5|110011.6|109961.6|5
1722281490000|2024-07-29 19:31:30|110011.8|109961.8|110011.2|109961.2|110011.8|109961.8|110010.8|109960.8|4
1722281500000|2024-07-29 19:31:40|110011.3|109961.3|110010.5|109960.5|110011.4|109961.4|110010.5|109960.5|6
1722281510000|2024-07-29 19:31:50|110009.9|109959.9|110009.9|109959.9|110009.9|109959.9|110009.9|109959.9|1
1722281530000|2024-07-29 19:32:10|110009.8|109959.8|110010.3|109960.3|110010.3|109960.3|110009.8|109959.8|3
1722281540000|2024-07-29 19:32:20|110010.4|109960.4|110010.3|109960.3|110010.4|109960.4|110010.3|109960.3|2
1722281550000|2024-07-29 19:32:30|110010.4|109960.4|110011.2|109961.2|110011.2|109961.2|110010.4|109960.4|7
1722281560000|2024-07-29 19:32:40|110010.8|109960.8|110011|109961|110011.2|109961.2|110010.5|109960.5|7
1722281570000|2024-07-29 19:32:50|110011.4|109961.4|110011.4|109961.4|110012.3|109962.3|110011|109961|7
1722281580000|2024-07-29 19:33:00|110011.3|109961.3|110010|109960|110013|109963|110010|109960|10
1722281590000|2024-07-29 19:33:10|110010.2|109960.2|110010.2|109960.2|110010.2|109960.2|110009.6|109959.6|5
1722281600000|2024-07-29 19:33:20|110010.3|109960.3|110009.8|109959.8|110010.4|109960.4|110009.8|109959.8|4
1722281610000|2024-07-29 19:33:30|110010|109960|110009.1|109959.1|110010|109960|110009.1|109959.1|5
1722281620000|2024-07-29 19:33:40|110008.8|109958.8|110008.8|109958.8|110008.8|109958.8|110008.8|109958.8|1
1722281630000|2024-07-29 19:33:50|110008.6|109958.6|110009.1|109959.1|110009.1|109959.1|110008.6|109958.6|2
1722281640000|2024-07-29 19:34:00|110008.9|109958.9|110008.4|109958.4|110008.9|109958.9|110008.2|109958.2|5
1722281650000|2024-07-29 19:34:10|110008.5|109958.5|110009.3|109959.3|110009.3|109959.3|110008.5|109958.5|3
1722281660000|2024-07-29 19:34:20|110009.8|109959.8|110010.6|109960.6|110010.7|109960.7|110009.8|109959.8|3
1722281670000|2024-07-29 19:34:30|110010.2|109960.2|110010.7|109960.7|110010.7|109960.7|110010.2|109960.2|3
1722281680000|2024-07-29 19:34:40|110010.6|109960.6|110009.3|109959.3|110010.6|109960.6|110008.7|109958.7|8
1722281690000|2024-07-29 19:34:50|110009.2|109959.2|110007.9|109957.9|110009.2|109959.2|110007.7|109957.7|4
1722281700000|2024-07-29 19:35:00|110007.4|109957.4|110006.4|109956.4|110008.1|109958.1|110006.4|109956.4|5
1722281710000|2024-07-29 19:35:10|110006.7|109956.7|110006.4|109956.4|110007|109957|110006.4|109956.4|8
1722281720000|2024-07-29 19:35:20|110007|109957|110006.6|109956.6|110007|109957|110006.6|109956.6|3
1722281730000|2024-07-29 19:35:30|110006.1|109956.1|110005.7|109955.7|110006.1|109956.1|110005.5|109955.5|4
1722281740000|2024-07-29 19:35:40|110005.9|109955.9|110005.9|109955.9|110005.9|109955.9|110005.9|109955.9|1
1722281750000|2024-07-29 19:35:50|110006.5|109956.5|110007.7|109957.7|110007.7|109957.7|110005.9|109955.9|11
1722281760000|2024-07-29 19:36:00|110007.4|109957.4|110010.4|109960.4|110010.4|109960.4|110007.3|109957.3|16
1722281770000|2024-07-29 19:36:10|110010.2|109960.2|110011.7|109961.7|110011.7|109961.7|110010.2|109960.2|11
1722281780000|2024-07-29 19:36:20|110011.5|109961.5|110010.7|109960.7|110011.6|109961.6|110010.7|109960.7|10
1722281790000|2024-07-29 19:36:30|110011.4|109961.4|110011|109961|110011.4|109961.4|110011|109961|3
1722281800000|2024-07-29 19:36:40|110010.9|109960.9|110011.6|109961.6|110011.6|109961.6|110010.6|109960.6|5
1722281810000|2024-07-29 19:36:50|110011.2|109961.2|110010.6|109960.6|110011.2|109961.2|110010.6|109960.6|3
1722281820000|2024-07-29 19:37:00|110010.7|109960.7|110009.9|109959.9|110010.7|109960.7|110009.2|109959.2|10
1722281830000|2024-07-29 19:37:10|110010.2|109960.2|110010.8|109960.8|110010.8|109960.8|110010.2|109960.2|6
1722281840000|2024-07-29 19:37:20|110010.7|109960.7|110010.7|109960.7|110010.7|109960.7|110010.7|109960.7|1
1722281850000|2024-07-29 19:37:30|110011.1|109961.1|110011.2|109961.2|110011.9|109961.9|110011.1|109961.1|6
1722281860000|2024-07-29 19:37:40|110011.1|109961.1|110011.2|109961.2|110011.2|109961.2|110011.1|109961.1|4
1722281870000|2024-07-29 19:37:50|110011.4|109961.4|110012.4|109962.4|110012.4|109962.4|110011.4|109961.4|4
1722281880000|2024-07-29 19:38:00|110011.9|109961.9|110001.5|109951.5|110011.9|109961.9|110001.5|109951.5|32
1722281890000|2024-07-29 19:38:10|110001.7|109951.7|109996.2|109946.2|110004|109954|109995|109945|16
1722281900000|2024-07-29 19:38:20|109996.9|109946.9|109996.1|109946.1|109997.1|109947.1|109996.1|109946.1|7
1722281910000|2024-07-29 19:38:30|109996.3|109946.3|109996.4|109946.4|109996.4|109946.4|109996.3|109946.3|2
1722281920000|2024-07-29 19:38:40|109996.6|109946.6|109998.6|109948.6|109998.6|109948.6|109996.6|109946.6|7
1722281930000|2024-07-29 19:38:50|109998|109948|109998.9|109948.9|109998.9|109948.9|109997.1|109947.1|8
1722281940000|2024-07-29 19:39:00|109999|109949|110000.7|109950.7|110000.7|109950.7|109999|109949|7
1722281950000|2024-07-29 19:39:10|110001|109951|110000.6|109950.6|110001|109951|110000.6|109950.6|5
1722281960000|2024-07-29 19:39:20|110000.8|109950.8|110000.9|109950.9|110000.9|109950.9|110000.8|109950.8|2
1722281970000|2024-07-29 19:39:30|110000.7|109950.7|109998.7|109948.7|110000.7|109950.7|109998.2|109948.2|10
1722281980000|2024-07-29 19:39:40|109998.9|109948.9|109999.3|109949.3|109999.3|109949.3|109998.6|109948.6|5
1722281990000|2024-07-29 19:39:50|109999.5|109949.5|109999.4|109949.4|109999.6|109949.6|109999.4|109949.4|3
1722282000000|2024-07-29 19:40:00|109999.9|109949.9|110001.4|109951.4|110001.4|109951.4|109999.9|109949.9|4
1722282010000|2024-07-29 19:40:10|110001.3|109951.3|110000.9|109950.9|110001.5|109951.5|110000.6|109950.6|9
1722282020000|2024-07-29 19:40:20|110000.5|109950.5|110001.2|109951.2|110001.6|109951.6|110000.5|109950.5|6
1722282030000|2024-07-29 19:40:30|110000.9|109950.9|110001.6|109951.6|110001.6|109951.6|110000.9|109950.9|5
1722282040000|2024-07-29 19:40:40|110002.3|109952.3|110001|109951|110002.3|109952.3|110001|109951|5
1722282050000|2024-07-29 19:40:50|110001.6|109951.6|110002|109952|110002|109952|110001.6|109951.6|3
1722282060000|2024-07-29 19:41:00|110002.4|109952.4|110002|109952|110002.4|109952.4|110002|109952|2
1722282070000|2024-07-29 19:41:10|110001.8|109951.8|110001.5|109951.5|110001.8|109951.8|110001.5|109951.5|5
1722282080000|2024-07-29 19:41:20|110002|109952|109999.8|109949.8|110002.1|109952.1|109999.7|109949.7|9
1722282090000|2024-07-29 19:41:30|109999.9|109949.9|110001.1|109951.1|110001.2|109951.2|109999.9|109949.9|7
1722282100000|2024-07-29 19:41:40|110001.3|109951.3|110001.5|109951.5|110002.9|109952.9|110000.3|109950.3|15
1722282110000|2024-07-29 19:41:50|110002.2|109952.2|110000.2|109950.2|110002.2|109952.2|109999.4|109949.4|14
1722282120000|2024-07-29 19:42:00|110000.3|109950.3|109999.5|109949.5|110000.7|109950.7|109999.5|109949.5|9
1722282130000|2024-07-29 19:42:10|109999.4|109949.4|110000.7|109950.7|110000.7|109950.7|109999.3|109949.3|10
1722282140000|2024-07-29 19:42:20|110001|109951|110000.3|109950.3|110002|109952|110000.3|109950.3|17
1722282150000|2024-07-29 19:42:30|110000.1|109950.1|109999.8|109949.8|110000.1|109950.1|109999.5|109949.5|5
1722282160000|2024-07-29 19:42:40|110000.4|109950.4|110003.1|109953.1|110003.2|109953.2|110000.4|109950.4|15
1722282170000|2024-07-29 19:42:50|110003.4|109953.4|110003.8|109953.8|110003.8|109953.8|110003.4|109953.4|3
1722282180000|2024-07-29 19:43:00|110004|109954|110004.2|109954.2|110004.2|109954.2|110003.4|109953.4|5
1722282190000|2024-07-29 19:43:10|110004.6|109954.6|110005.4|109955.4|110005.6|109955.6|110004.6|109954.6|5
1722282200000|2024-07-29 19:43:20|110005.1|109955.1|110004.4|109954.4|110005.1|109955.1|110004.4|109954.4|6
1722282210000|2024-07-29 19:43:30|110004.6|109954.6|110004.6|109954.6|110004.6|109954.6|110004.6|109954.6|1
1722282220000|2024-07-29 19:43:40|110004.8|109954.8|110004.5|109954.5|110004.8|109954.8|110003.9|109953.9|8
1722282230000|2024-07-29 19:43:50|110004.4|109954.4|110004.4|109954.4|110004.4|109954.4|110004.4|109954.4|1
1722282240000|2024-07-29 19:44:00|110004.5|109954.5|110005|109955|110005|109955|110004.5|109954.5|2
1722282250000|2024-07-29 19:44:10|110004.8|109954.8|110004.4|109954.4|110004.8|109954.8|110004.4|109954.4|2
1722282260000|2024-07-29 19:44:20|110004.3|109954.3|110004.4|109954.4|110004.4|109954.4|110004.3|109954.3|2
1722282270000|2024-07-29 19:44:30|110004.3|109954.3|110004.7|109954.7|110004.7|109954.7|110004.3|109954.3|2
1722282280000|2024-07-29 19:44:40|110004.8|109954.8|110004.6|109954.6|110004.8|109954.8|110004.4|109954.4|5
1722282290000|2024-07-29 19:44:50|110002.2|109952.2|110000.3|109950.3|110002.2|109952.2|110000.3|109950.3|7
1722282300000|2024-07-29 19:45:00|110000.6|109950.6|110002.3|109952.3|110003|109953|110000.5|109950.5|18
1722282310000|2024-07-29 19:45:10|110002.1|109952.1|110002.9|109952.9|110003.1|109953.1|110001.8|109951.8|10
1722282320000|2024-07-29 19:45:20|110003|109953|110002.9|109952.9|110003|109953|110002.9|109952.9|4
1722282330000|2024-07-29 19:45:30|110002.7|109952.7|110002.9|109952.9|110002.9|109952.9|110001.9|109951.9|9
1722282340000|2024-07-29 19:45:40|110003.3|109953.3|110002.1|109952.1|110003.3|109953.3|110001.9|109951.9|8
1722282350000|2024-07-29 19:45:50|110002|109952|110002|109952|110002|109952|110001.5|109951.5|4
1722282360000|2024-07-29 19:46:00|110002.7|109952.7|110005.7|109955.7|110005.7|109955.7|110001.9|109951.9|14
1722282370000|2024-07-29 19:46:10|110006.3|109956.3|110007.5|109957.5|110007.5|109957.5|110006.3|109956.3|4
1722282380000|2024-07-29 19:46:20|110007.8|109957.8|110007.6|109957.6|110007.8|109957.8|110007.6|109957.6|3
1722282390000|2024-07-29 19:46:30|110007.4|109957.4|110008|109958|110008|109958|110007.4|109957.4|4
1722282400000|2024-07-29 19:46:40|110008.2|109958.2|110008.3|109958.3|110008.3|109958.3|110008.2|109958.2|2
1722282410000|2024-07-29 19:46:50|110008|109958|110007.9|109957.9|110008|109958|110007.7|109957.7|3
1722282420000|2024-07-29 19:47:00|110007.5|109957.5|110007.3|109957.3|110007.7|109957.7|110006.7|109956.7|7
1722282430000|2024-07-29 19:47:10|110007.6|109957.6|110008.2|109958.2|110008.4|109958.4|110007.6|109957.6|5
1722282440000|2024-07-29 19:47:20|110008.1|109958.1|110008.6|109958.6|110008.6|109958.6|110008.1|109958.1|3
1722282450000|2024-07-29 19:47:30|110008.9|109958.9|110008.6|109958.6|110008.9|109958.9|110008.6|109958.6|2
1722282470000|2024-07-29 19:47:50|110008.5|109958.5|110008.7|109958.7|110008.7|109958.7|110008.5|109958.5|3
1722282480000|2024-07-29 19:48:00|110008.5|109958.5|110008.2|109958.2|110008.5|109958.5|110007.8|109957.8|3
1722282490000|2024-07-29 19:48:10|110008.4|109958.4|110008.1|109958.1|110008.4|109958.4|110008.1|109958.1|4
1722282500000|2024-07-29 19:48:20|110008.2|109958.2|110011.5|109961.5|110011.5|109961.5|110008|109958|10
1722282510000|2024-07-29 19:48:30|110011.7|109961.7|110012.5|109962.5|110012.5|109962.5|110011.7|109961.7|3
1722282520000|2024-07-29 19:48:40|110012.6|109962.6|110013|109963|110013.1|109963.1|110012.6|109962.6|4
1722282530000|2024-07-29 19:48:50|110013.2|109963.2|110012.4|109962.4|110013.2|109963.2|110012.4|109962.4|5
1722282540000|2024-07-29 19:49:00|110012.3|109962.3|110016.4|109966.4|110016.4|109966.4|110012.3|109962.3|10
1722282550000|2024-07-29 19:49:10|110016.7|109966.7|110019.4|109969.4|110019.6|109969.6|110016.7|109966.7|11
1722282560000|2024-07-29 19:49:20|110019.1|109969.1|110018|109968|110019.1|109969.1|110018|109968|8
1722282570000|2024-07-29 19:49:30|110017.9|109967.9|110018.4|109968.4|110018.4|109968.4|110017.9|109967.9|3
1722282580000|2024-07-29 19:49:40|110017.7|109967.7|110017.6|109967.6|110018.2|109968.2|110017.6|109967.6|3
1722282590000|2024-07-29 19:49:50|110018.2|109968.2|110018.1|109968.1|110018.2|109968.2|110018.1|109968.1|4
1722282600000|2024-07-29 19:50:00|110018.2|109968.2|110015|109965|110018.2|109968.2|110015|109965|10
1722282610000|2024-07-29 19:50:10|110014.9|109964.9|110014|109964|110014.9|109964.9|110013.9|109963.9|6
1722282620000|2024-07-29 19:50:20|110013.8|109963.8|110014.4|109964.4|110014.4|109964.4|110013.8|109963.8|4
1722282630000|2024-07-29 19:50:30|110014.1|109964.1|110013.4|109963.4|110014.2|109964.2|110013.4|109963.4|7
1722282640000|2024-07-29 19:50:40|110013.6|109963.6|110014.7|109964.7|110014.7|109964.7|110013.6|109963.6|6
1722282650000|2024-07-29 19:50:50|110014.8|109964.8|110016.7|109966.7|110016.7|109966.7|110014.5|109964.5|8
1722282660000|2024-07-29 19:51:00|110016.6|109966.6|110018.1|109968.1|110018.1|109968.1|110016.6|109966.6|8
1722282670000|2024-07-29 19:51:10|110018.2|109968.2|110018.8|109968.8|110018.8|109968.8|110018.2|109968.2|2
1722282680000|2024-07-29 19:51:20|110018.9|109968.9|110014.4|109964.4|110019.1|109969.1|110014.4|109964.4|11
1722282690000|2024-07-29 19:51:30|110014.5|109964.5|110015.1|109965.1|110015.1|109965.1|110014.5|109964.5|4
1722282700000|2024-07-29 19:51:40|110015.2|109965.2|110013.4|109963.4|110015.2|109965.2|110013.4|109963.4|7
1722282710000|2024-07-29 19:51:50|110013.1|109963.1|110012.8|109962.8|110013.3|109963.3|110012.8|109962.8|4
1722282720000|2024-07-29 19:52:00|110013.2|109963.2|110015.6|109965.6|110015.6|109965.6|110013.2|109963.2|8
1722282730000|2024-07-29 19:52:10|110015.7|109965.7|110015.8|109965.8|110015.8|109965.8|110015.7|109965.7|2
1722282740000|2024-07-29 19:52:20|110015|109965|110014.2|109964.2|110015.2|109965.2|110014.1|109964.1|9
1722282750000|2024-07-29 19:52:30|110014.1|109964.1|110014.4|109964.4|110014.8|109964.8|110014.1|109964.1|5
1722282760000|2024-07-29 19:52:40|110014.7|109964.7|110008|109958|110015.5|109965.5|110008|109958|9
1722282770000|2024-07-29 19:52:50|110007.8|109957.8|110008.6|109958.6|110009.2|109959.2|110007.2|109957.2|11
1722282780000|2024-07-29 19:53:00|110009.1|109959.1|110009.7|109959.7|110009.8|109959.8|110009.1|109959.1|4
1722282790000|2024-07-29 19:53:10|110009.4|109959.4|110010.9|109960.9|110010.9|109960.9|110009.4|109959.4|7
1722282800000|2024-07-29 19:53:20|110011|109961|110010.3|109960.3|110011|109961|110010.3|109960.3|3
1722282810000|2024-07-29 19:53:30|110010.4|109960.4|110010.8|109960.8|110010.8|109960.8|110010.4|109960.4|3
1722282820000|2024-07-29 19:53:40|110011|109961|110010.4|109960.4|110011.1|109961.1|110010.4|109960.4|6
1722282830000|2024-07-29 19:53:50|110010.7|109960.7|110010.4|109960.4|110010.7|109960.7|110010.4|109960.4|2
1722282840000|2024-07-29 19:54:00|110010.9|109960.9|110012|109962|110012.1|109962.1|110010.9|109960.9|8
1722282850000|2024-07-29 19:54:10|110012.3|109962.3|110014.2|109964.2|110014.2|109964.2|110012.3|109962.3|4
1722282860000|2024-07-29 19:54:20|110014.1|109964.1|110014.5|109964.5|110014.5|109964.5|110014|109964|5
1722282870000|2024-07-29 19:54:30|110014.6|109964.6|110014.5|109964.5|110014.6|109964.6|110014.5|109964.5|2
1722282880000|2024-07-29 19:54:40|110014.6|109964.6|110014.6|109964.6|110015.8|109965.8|110014.1|109964.1|7
1722282890000|2024-07-29 19:54:50|110014.7|109964.7|110014.8|109964.8|110014.8|109964.8|110014.7|109964.7|2
1722282900000|2024-07-29 19:55:00|110014.7|109964.7|110015.2|109965.2|110015.6|109965.6|110014.7|109964.7|4
1722282910000|2024-07-29 19:55:10|110015.1|109965.1|110015.9|109965.9|110016.5|109966.5|110014.8|109964.8|8
1722282930000|2024-07-29 19:55:30|110016|109966|110017.7|109967.7|110019.6|109969.6|110016|109966|15
1722282940000|2024-07-29 19:55:40|110017.9|109967.9|110022.9|109972.9|110022.9|109972.9|110017.9|109967.9|12
1722282950000|2024-07-29 19:55:50|110023.6|109973.6|110023.5|109973.5|110026.1|109976.1|110023.4|109973.4|7
1722282960000|2024-07-29 19:56:00|110023.1|109973.1|110023.2|109973.2|110023.9|109973.9|110023.1|109973.1|5
1722282970000|2024-07-29 19:56:10|110024|109974|110023.9|109973.9|110024.2|109974.2|110023.2|109973.2|7
1722282980000|2024-07-29 19:56:20|110023.8|109973.8|110023.3|109973.3|110023.8|109973.8|110023.2|109973.2|8
1722282990000|2024-07-29 19:56:30|110023.6|109973.6|110023.2|109973.2|110023.6|109973.6|110023.2|109973.2|3
1722283000000|2024-07-29 19:56:40|110024.1|109974.1|110026.1|109976.1|110027.4|109977.4|110024.1|109974.1|13
1722283010000|2024-07-29 19:56:50|110025.2|109975.2|110023.9|109973.9|110025.2|109975.2|110023.3|109973.3|9
1722283020000|2024-07-29 19:57:00|110024.3|109974.3|110025.3|109975.3|110025.9|109975.9|110024.2|109974.2|11
1722283030000|2024-07-29 19:57:10|110025.5|109975.5|110026.4|109976.4|110026.4|109976.4|110025.1|109975.1|5
1722283040000|2024-07-29 19:57:20|110026.5|109976.5|110028|109978|110028.6|109978.6|110025.4|109975.4|13
1722283050000|2024-07-29 19:57:30|110027.7|109977.7|110027.3|109977.3|110028.3|109978.3|110026.5|109976.5|7
1722283060000|2024-07-29 19:57:40|110026.1|109976.1|110022.1|109972.1|110027.2|109977.2|110022.1|109972.1|19
1722283070000|2024-07-29 19:57:50|110022.3|109972.3|110021.6|109971.6|110022.5|109972.5|110021.4|109971.4|9
1722283080000|2024-07-29 19:58:00|110021.1|109971.1|110022.3|109972.3|110022.3|109972.3|110021.1|109971.1|6
1722283090000|2024-07-29 19:58:10|110022.4|109972.4|110022.8|109972.8|110023.1|109973.1|110022.4|109972.4|4
1722283100000|2024-07-29 19:58:20|110022.5|109972.5|110018|109968|110022.5|109972.5|110017.8|109967.8|12
1722283110000|2024-07-29 19:58:30|110018.3|109968.3|110020.9|109970.9|110021.5|109971.5|110018.3|109968.3|13
1722283120000|2024-07-29 19:58:40|110021.3|109971.3|110021.5|109971.5|110021.7|109971.7|110021|109971|10
1722283130000|2024-07-29 19:58:50|110021.6|109971.6|110020.1|109970.1|110021.6|109971.6|110020.1|109970.1|4
1722283140000|2024-07-29 19:59:00|110020|109970|110019.3|109969.3|110020.3|109970.3|110019.3|109969.3|9
1722283150000|2024-07-29 19:59:10|110019.6|109969.6|110023.4|109973.4|110023.4|109973.4|110019.6|109969.6|14
1722283160000|2024-07-29 19:59:20|110024.2|109974.2|110026.2|109976.2|110026.2|109976.2|110024.2|109974.2|13
1722283170000|2024-07-29 19:59:30|110026|109976|110042.8|109992.8|110054.1|110004.1|110025.4|109975.4|49
1722283180000|2024-07-29 19:59:40|110041.7|109991.7|110041.5|109991.5|110046.3|109996.3|110037.4|109987.4|31
1722283190000|2024-07-29 19:59:50|110040.7|109990.7|110046.4|109996.4|110052|110002|110040.7|109990.7|29
1722283200000|2024-07-29 20:00:00|110047.1|109997.1|110058.1|110008.1|110118.8|110025.8|110046.4|109978.3|43
1722283210000|2024-07-29 20:00:10|110056.5|110006.5|110056.2|110006.2|110068.6|110018.6|110048.5|109998.5|74
1722283220000|2024-07-29 20:00:20|110057|110007|110064.1|110014.1|110069.2|110019.2|110052|110002|71
1722283230000|2024-07-29 20:00:30|110059.6|110009.6|110054.8|110004.8|110062.8|110012.8|110053.7|110003.7|70
1722283240000|2024-07-29 20:00:40|110054.6|110004.6|110053.4|110003.4|110065.6|110015.6|110052.2|110002.2|66
1722283250000|2024-07-29 20:00:50|110054.5|110004.5|110034.9|109984.9|110056.1|110006.1|110030.2|109980.2|47
1722283260000|2024-07-29 20:01:00|110033.9|109983.9|110025|109975|110033.9|109983.9|110025|109975|43
1722283270000|2024-07-29 20:01:10|110024.7|109974.7|110021.8|109971.8|110024.7|109974.7|110021.4|109971.4|26
1722283280000|2024-07-29 20:01:20|110022|109972|110019.4|109969.4|110022|109972|110018.5|109968.5|17
1722283290000|2024-07-29 20:01:30|110018.7|109968.7|110015.4|109965.4|110018.9|109968.9|110015.4|109965.4|8
1722283300000|2024-07-29 20:01:40|110015.3|109965.3|110014.9|109964.9|110015.3|109965.3|110014.5|109964.5|7
1722283310000|2024-07-29 20:01:50|110015.1|109965.1|110011.5|109961.5|110015.1|109965.1|110011.3|109961.3|18
1722283320000|2024-07-29 20:02:00|110011.8|109961.8|110017.2|109967.2|110021.7|109971.7|110007.4|109957.4|30
1722283330000|2024-07-29 20:02:10|110017.9|109967.9|110022.3|109972.3|110022.3|109972.3|110016.3|109966.3|36
1722283340000|2024-07-29 20:02:20|110022.4|109972.4|110019.2|109969.2|110023.5|109973.5|110019.1|109969.1|17
1722283350000|2024-07-29 20:02:30|110019.6|109969.6|110025|109975|110025.3|109975.3|110019.6|109969.6|14
1722283360000|2024-07-29 20:02:40|110024.6|109974.6|110025|109975|110025.5|109975.5|110024.2|109974.2|6
1722283370000|2024-07-29 20:02:50|110024.8|109974.8|110015.5|109965.5|110024.8|109974.8|110015.1|109965.1|15
1722283380000|2024-07-29 20:03:00|110015|109965|110013.4|109963.4|110015|109965|110012.9|109962.9|15
1722283390000|2024-07-29 20:03:10|110013.9|109963.9|110013.2|109963.2|110014.2|109964.2|110012.7|109962.7|10
1722283400000|2024-07-29 20:03:20|110013.4|109963.4|110012.9|109962.9|110013.4|109963.4|110012|109962|10
1722283410000|2024-07-29 20:03:30|110014.2|109964.2|110012.9|109962.9|110014.4|109964.4|110012.6|109962.6|10
1722283420000|2024-07-29 20:03:40|110012.8|109962.8|110013.2|109963.2|110015.1|109965.1|110012.8|109962.8|11
1722283430000|2024-07-29 20:03:50|110014.4|109964.4|110015.7|109965.7|110015.7|109965.7|110013.2|109963.2|17
1722283440000|2024-07-29 20:04:00|110014.7|109964.7|110015|109965|110015.8|109965.8|110014.1|109964.1|16
1722283450000|2024-07-29 20:04:10|110014|109964|110014.2|109964.2|110015.4|109965.4|110014|109964|20
1722283460000|2024-07-29 20:04:20|110014.1|109964.1|110014.3|109964.3|110015.3|109965.3|110013.5|109963.5|15
1722283470000|2024-07-29 20:04:30|110013.5|109963.5|110018.7|109968.7|110018.7|109968.7|110013.4|109963.4|20
1722283480000|2024-07-29 20:04:40|110019.7|109969.7|110014.7|109964.7|110020.6|109970.6|110014.6|109964.6|12
1722283490000|2024-07-29 20:04:50|110014.6|109964.6|110013.8|109963.8|110015.1|109965.1|110012.5|109962.5|13
1722283500000|2024-07-29 20:05:00|110013.2|109963.2|110017.2|109967.2|110019.3|109969.3|110013.2|109963.2|34
1722283510000|2024-07-29 20:05:10|110017.4|109967.4|110020.9|109970.9|110020.9|109970.9|110017.4|109967.4|8
1722283520000|2024-07-29 20:05:20|110025|109975|110023.8|109973.8|110025|109975|110023|109973|8
1722283530000|2024-07-29 20:05:30|110023.6|109973.6|110024|109974|110024|109974|110023.6|109973.6|2
1722283540000|2024-07-29 20:05:40|110023.9|109973.9|110026.8|109976.8|110026.8|109976.8|110023.9|109973.9|12
1722283550000|2024-07-29 20:05:50|110030|109980|110030.2|109980.2|110033|109983|110024.9|109974.9|43
1722283560000|2024-07-29 20:06:00|110029.4|109979.4|110032.1|109982.1|110032.1|109982.1|110026.4|109976.4|40
1722283570000|2024-07-29 20:06:10|110031.6|109981.6|110031.1|109981.1|110031.8|109981.8|110029.2|109979.2|32
1722283580000|2024-07-29 20:06:20|110030.6|109980.6|110030.2|109980.2|110031.2|109981.2|110028.8|109978.8|31
1722283590000|2024-07-29 20:06:30|110029.6|109979.6|110029.4|109979.4|110030.7|109980.7|110028.4|109978.4|38
1722283600000|2024-07-29 20:06:40|110030.1|109980.1|110029.6|109979.6|110030.2|109980.2|110028.7|109978.7|25
1722283610000|2024-07-29 20:06:50|110029.5|109979.5|110030|109980|110030.1|109980.1|110028.1|109978.1|20
1722283620000|2024-07-29 20:07:00|110027|109977|110032.1|109982.1|110033.5|109983.5|110025.9|109975.9|48
1722283630000|2024-07-29 20:07:10|110033.1|109983.1|110036.3|109986.3|110036.5|109986.5|110028.9|109978.9|52
1722283640000|2024-07-29 20:07:20|110034.7|109984.7|110035.2|109985.2|110036.1|109986.1|110033.5|109983.5|42
1722283650000|2024-07-29 20:07:30|110034.6|109984.6|110033.6|109983.6|110035.9|109985.9|110032.4|109982.4|47
1722283660000|2024-07-29 20:07:40|110032.5|109982.5|110031.8|109981.8|110034.4|109984.4|110031.8|109981.8|43
1722283670000|2024-07-29 20:07:50|110032.8|109982.8|110036.6|109986.6|110037|109987|110029.5|109979.5|47
1722283680000|2024-07-29 20:08:00|110035.6|109985.6|110037.3|109987.3|110037.8|109987.8|110035|109985|42
1722283690000|2024-07-29 20:08:10|110036.1|109986.1|110037.5|109987.5|110038.2|109988.2|110034.8|109984.8|44
1722283700000|2024-07-29 20:08:20|110038.6|109988.6|110036.3|109986.3|110038.6|109988.6|110035.7|109985.7|44
1722283710000|2024-07-29 20:08:30|110037.9|109987.9|110039.1|109989.1|110041|109991|110036.4|109986.4|50
1722283720000|2024-07-29 20:08:40|110039.4|109989.4|110041|109991|110041|109991|110038.6|109988.6|40
1722283730000|2024-07-29 20:08:50|110040.3|109990.3|110040.1|109990.1|110040.8|109990.8|110039.1|109989.1|44
1722283740000|2024-07-29 20:09:00|110040|109990|110041.8|109991.8|110042.6|109992.6|110038.7|109988.7|45
1722283750000|2024-07-29 20:09:10|110041|109991|110038.2|109988.2|110043.4|109993.4|110038|109988|39
1722283760000|2024-07-29 20:09:20|110038.5|109988.5|110016.5|109966.5|110038.5|109988.5|110016.5|109966.5|41
1722283770000|2024-07-29 20:09:30|110014|109964|110021.7|109971.7|110022.7|109972.7|110014|109964|50
1722283780000|2024-07-29 20:09:40|110022|109972|110029.5|109979.5|110029.9|109979.9|110019.9|109969.9|47
1722283790000|2024-07-29 20:09:50|110029.3|109979.3|110031.7|109981.7|110034.2|109984.2|110024.9|109974.9|55
1722283800000|2024-07-29 20:10:00|110033|109983|110034.6|109984.6|110035.7|109985.7|110028.5|109978.5|47
1722283810000|2024-07-29 20:10:10|110034.7|109984.7|110030.2|109980.2|110036.1|109986.1|110028.7|109978.7|44
1722283820000|2024-07-29 20:10:20|110035|109985|110029.3|109979.3|110035.6|109985.6|110025.4|109975.4|55
1722283830000|2024-07-29 20:10:30|110028.9|109978.9|110030.9|109980.9|110033.9|109983.9|110025.6|109975.6|46
1722283840000|2024-07-29 20:10:40|110026.5|109976.5|110030.2|109980.2|110033.4|109983.4|110025.8|109975.8|48
1722283850000|2024-07-29 20:10:50|110029.6|109979.6|110033|109983|110034.4|109984.4|110028.4|109978.4|31
1722283860000|2024-07-29 20:11:00|110033.5|109983.5|110033.8|109983.8|110034.2|109984.2|110029.8|109979.8|21
1722283870000|2024-07-29 20:11:10|110034.3|109984.3|110029.8|109979.8|110034.3|109984.3|110029.2|109979.2|30
1722283880000|2024-07-29 20:11:20|110029.4|109979.4|110033.3|109983.3|110034.3|109984.3|110026.6|109976.6|36
1722283890000|2024-07-29 20:11:30|110028.9|109978.9|110031.8|109981.8|110035|109985|110028.9|109978.9|41
1722283900000|2024-07-29 20:11:40|110032.9|109982.9|110035|109985|110036.2|109986.2|110028|109978|45
1722283910000|2024-07-29 20:11:50|110034.9|109984.9|110036.4|109986.4|110037.8|109987.8|110031.2|109981.2|39
1722283920000|2024-07-29 20:12:00|110036.8|109986.8|110036.2|109986.2|110037.9|109987.9|110032.4|109982.4|36
1722283930000|2024-07-29 20:12:10|110036.9|109986.9|110037.6|109987.6|110038.9|109988.9|110033.1|109983.1|38
1722283940000|2024-07-29 20:12:20|110037.3|109987.3|110037.4|109987.4|110038.9|109988.9|110033.7|109983.7|34
1722283950000|2024-07-29 20:12:30|110033.9|109983.9|110037.4|109987.4|110037.4|109987.4|110033.8|109983.8|14
1722283960000|2024-07-29 20:12:40|110037.1|109987.1|110035.7|109985.7|110037.1|109987.1|110034.8|109984.8|23
1722283970000|2024-07-29 20:12:50|110037.1|109987.1|110035.7|109985.7|110037.1|109987.1|110035.4|109985.4|7
1722283980000|2024-07-29 20:13:00|110035.3|109985.3|110035.5|109985.5|110035.6|109985.6|110035.3|109985.3|3
1722283990000|2024-07-29 20:13:10|110034.6|109984.6|110034.6|109984.6|110034.7|109984.7|110034.6|109984.6|3
1722284000000|2024-07-29 20:13:20|110034.2|109984.2|110034.8|109984.8|110034.8|109984.8|110034.2|109984.2|3
1722284010000|2024-07-29 20:13:30|110034.7|109984.7|110028.7|109978.7|110034.8|109984.8|110028.7|109978.7|14
1722284020000|2024-07-29 20:13:40|110028.9|109978.9|110032.6|109982.6|110032.8|109982.8|110025.1|109975.1|36
1722284030000|2024-07-29 20:13:50|110030.2|109980.2|110031.1|109981.1|110033|109983|110026.5|109976.5|60
1722284040000|2024-07-29 20:14:00|110032.7|109982.7|110032.7|109982.7|110033.8|109983.8|110027|109977|19
1722284050000|2024-07-29 20:14:10|110032.9|109982.9|110033|109983|110033|109983|110032.9|109982.9|2
1722284060000|2024-07-29 20:14:20|110032.8|109982.8|110032.7|109982.7|110032.8|109982.8|110031.6|109981.6|6
1722284070000|2024-07-29 20:14:30|110032.4|109982.4|110030|109980|110032.4|109982.4|110028.7|109978.7|10
1722284080000|2024-07-29 20:14:40|110030.2|109980.2|110030.1|109980.1|110030.2|109980.2|110029.2|109979.2|5
1722284090000|2024-07-29 20:14:50|110030.2|109980.2|110030.7|109980.7|110030.7|109980.7|110030.2|109980.2|4
1722284100000|2024-07-29 20:15:00|110030.9|109980.9|110032.1|109982.1|110032.2|109982.2|110030.8|109980.8|8
1722284110000|2024-07-29 20:15:10|110032|109982|110030|109980|110032|109982|110030|109980|4
1722284120000|2024-07-29 20:15:20|110030.4|109980.4|110031.8|109981.8|110032.3|109982.3|110029.1|109979.1|31
1722284130000|2024-07-29 20:15:30|110030.7|109980.7|110026.4|109976.4|110032.2|109982.2|110023.2|109973.2|56
1722284140000|2024-07-29 20:15:40|110027.5|109977.5|110026.9|109976.9|110029|109979|110021.7|109971.7|56
1722284150000|2024-07-29 20:15:50|110028.6|109978.6|110027.8|109977.8|110029.3|109979.3|110022.5|109972.5|29
1722284160000|2024-07-29 20:16:00|110027.7|109977.7|110027.8|109977.8|110027.8|109977.8|110027.7|109977.7|2
1722284170000|2024-07-29 20:16:10|110027.7|109977.7|110026.2|109976.2|110027.7|109977.7|110026|109976|8
1722284180000|2024-07-29 20:16:20|110026.4|109976.4|110025.8|109975.8|110027|109977|110025.6|109975.6|9
1722284190000|2024-07-29 20:16:30|110026.2|109976.2|110026.4|109976.4|110026.4|109976.4|110026.2|109976.2|2
1722284200000|2024-07-29 20:16:40|110027.5|109977.5|110027.5|109977.5|110027.5|109977.5|110027.5|109977.5|1
1722284210000|2024-07-29 20:16:50|110027.6|109977.6|110024.8|109974.8|110027.7|109977.7|110024.3|109974.3|10
1722284220000|2024-07-29 20:17:00|110024.4|109974.4|110027.2|109977.2|110028.2|109978.2|110023|109973|16
1722284230000|2024-07-29 20:17:10|110023|109973|110026.5|109976.5|110027.7|109977.7|110023|109973|19
1722284240000|2024-07-29 20:17:20|110027.2|109977.2|110027.1|109977.1|110027.4|109977.4|110026.5|109976.5|8
1722284250000|2024-07-29 20:17:30|110027.2|109977.2|110027.5|109977.5|110027.5|109977.5|110027.2|109977.2|2
1722284260000|2024-07-29 20:17:40|110027.6|109977.6|110027.2|109977.2|110027.6|109977.6|110027.2|109977.2|4
1722284270000|2024-07-29 20:17:50|110027.3|109977.3|110024.8|109974.8|110027.3|109977.3|110024.6|109974.6|7
1722284280000|2024-07-29 20:18:00|110024.9|109974.9|110025|109975|110025|109975|110024.7|109974.7|3
1722284290000|2024-07-29 20:18:10|110024.9|109974.9|110025|109975|110025|109975|110024.9|109974.9|2
1722284300000|2024-07-29 20:18:20|110025.2|109975.2|110026|109976|110026.4|109976.4|110024.9|109974.9|10
1722284310000|2024-07-29 20:18:30|110026.4|109976.4|110023.6|109973.6|110027.7|109977.7|110019.8|109969.8|43
1722284320000|2024-07-29 20:18:40|110024.8|109974.8|110025|109975|110026.8|109976.8|110018.1|109968.1|26
1722284330000|2024-07-29 20:18:50|110024.8|109974.8|110024.7|109974.7|110024.8|109974.8|110024.5|109974.5|4
1722284340000|2024-07-29 20:19:00|110024.8|109974.8|110024.8|109974.8|110024.8|109974.8|110024.8|109974.8|1
1722284350000|2024-07-29 20:19:10|110023.6|109973.6|110022.5|109972.5|110023.6|109973.6|110022.5|109972.5|4
1722284360000|2024-07-29 20:19:20|110022.6|109972.6|110022.7|109972.7|110022.7|109972.7|110022.3|109972.3|3
1722284370000|2024-07-29 20:19:30|110022.8|109972.8|110024.1|109974.1|110024.1|109974.1|110022.8|109972.8|2
1722284380000|2024-07-29 20:19:40|110024|109974|110024|109974|110024.2|109974.2|110024|109974|3
1722284390000|2024-07-29 20:19:50|110024.1|109974.1|110024.1|109974.1|110024.5|109974.5|110023.1|109973.1|9
1722284400000|2024-07-29 20:20:00|110023.6|109973.6|110039.8|109989.8|110042.5|109992.5|110023.6|109973.6|43
1722284410000|2024-07-29 20:20:10|110038.3|109988.3|110037.9|109987.9|110041.5|109991.5|110034.7|109984.7|49
1722284420000|2024-07-29 20:20:20|110037.4|109987.4|110036.2|109986.2|110039.4|109989.4|110034.5|109984.5|23
1722284430000|2024-07-29 20:20:30|110036.6|109986.6|110035.4|109985.4|110037.2|109987.2|110034.8|109984.8|7
1722284440000|2024-07-29 20:20:40|110036|109986|110035.5|109985.5|110036.1|109986.1|110035.5|109985.5|3
1722284450000|2024-07-29 20:20:50|110036|109986|110034.8|109984.8|110036|109986|110034.8|109984.8|5
1722284460000|2024-07-29 20:21:00|110035.1|109985.1|110034.8|109984.8|110035.3|109985.3|110034.4|109984.4|8
1722284470000|2024-07-29 20:21:10|110034.9|109984.9|110036.1|109986.1|110036.1|109986.1|110034.8|109984.8|7
1722284480000|2024-07-29 20:21:20|110036.5|109986.5|110036.7|109986.7|110037.4|109987.4|110036.1|109986.1|8
1722284490000|2024-07-29 20:21:30|110036.4|109986.4|110036.8|109986.8|110036.8|109986.8|110036.4|109986.4|5
1722284500000|2024-07-29 20:21:40|110037.1|109987.1|110036.8|109986.8|110037.7|109987.7|110036.6|109986.6|9
1722284510000|2024-07-29 20:21:50|110037.3|109987.3|110041.2|109991.2|110041.2|109991.2|110037.3|109987.3|8
1722284520000|2024-07-29 20:22:00|110041.3|109991.3|110041.3|109991.3|110041.3|109991.3|110041.3|109991.3|1
1722284530000|2024-07-29 20:22:10|110041.8|109991.8|110036|109986|110042.4|109992.4|110035.2|109985.2|28
1722284540000|2024-07-29 20:22:20|110035.8|109985.8|110040.3|109990.3|110040.7|109990.7|110035.8|109985.8|21
1722284550000|2024-07-29 20:22:30|110041.2|109991.2|110041.8|109991.8|110041.8|109991.8|110041.2|109991.2|4
1722284560000|2024-07-29 20:22:40|110043.1|109993.1|110042.9|109992.9|110043.3|109993.3|110042.1|109992.1|8
1722284570000|2024-07-29 20:22:50|110043.1|109993.1|110043.9|109993.9|110044|109994|110042.7|109992.7|8
1722284580000|2024-07-29 20:23:00|110043.6|109993.6|110043.6|109993.6|110043.6|109993.6|110043.6|109993.6|1
1722284590000|2024-07-29 20:23:10|110044.4|109994.4|110044.4|109994.4|110044.4|109994.4|110044.4|109994.4|1
1722284600000|2024-07-29 20:23:20|110044.7|109994.7|110042.8|109992.8|110044.8|109994.8|110042.8|109992.8|7
1722284610000|2024-07-29 20:23:30|110043.4|109993.4|110043.3|109993.3|110043.5|109993.5|110043.3|109993.3|4
1722284620000|2024-07-29 20:23:40|110042.3|109992.3|110042.3|109992.3|110042.3|109992.3|110042.2|109992.2|3
1722284630000|2024-07-29 20:23:50|110042.6|109992.6|110042.6|109992.6|110042.6|109992.6|110042.6|109992.6|1
1722284640000|2024-07-29 20:24:00|110042.7|109992.7|110042.3|109992.3|110042.7|109992.7|110041.7|109991.7|10
1722284650000|2024-07-29 20:24:10|110041.7|109991.7|110040.4|109990.4|110042.5|109992.5|110040.4|109990.4|12
1722284660000|2024-07-29 20:24:20|110039.5|109989.5|110038.1|109988.1|110039.5|109989.5|110037.9|109987.9|8
1722284670000|2024-07-29 20:24:30|110038|109988|110038.4|109988.4|110038.4|109988.4|110038|109988|3
1722284680000|2024-07-29 20:24:40|110038.5|109988.5|110038.4|109988.4|110038.6|109988.6|110038.3|109988.3|5
1722284690000|2024-07-29 20:24:50|110038.5|109988.5|110036.4|109986.4|110038.5|109988.5|110036.4|109986.4|8
1722284700000|2024-07-29 20:25:00|110037.1|109987.1|110040.1|109990.1|110040.2|109990.2|110036.6|109986.6|14
1722284710000|2024-07-29 20:25:10|110039.3|109989.3|110039.3|109989.3|110039.3|109989.3|110038.6|109988.6|16
1722284720000|2024-07-29 20:25:20|110039.4|109989.4|110039.4|109989.4|110039.4|109989.4|110039.1|109989.1|7
1722284730000|2024-07-29 20:25:30|110039.5|109989.5|110039.3|109989.3|110039.5|109989.5|110038.4|109988.4|5
1722284740000|2024-07-29 20:25:40|110039.1|109989.1|110038.9|109988.9|110039.1|109989.1|110038.9|109988.9|2
1722284750000|2024-07-29 20:25:50|110039.1|109989.1|110038.9|109988.9|110039.1|109989.1|110038.9|109988.9|2
1722284760000|2024-07-29 20:26:00|110038.3|109988.3|110016.9|109966.9|110038.3|109988.3|110016.9|109966.9|27
1722284770000|2024-07-29 20:26:10|110017.3|109967.3|110019.3|109969.3|110019.8|109969.8|110017.3|109967.3|7
1722284780000|2024-07-29 20:26:20|110019.8|109969.8|110019.9|109969.9|110019.9|109969.9|110019.4|109969.4|6
1722284790000|2024-07-29 20:26:30|110021|109971|110022.8|109972.8|110022.8|109972.8|110020.3|109970.3|15
1722284800000|2024-07-29 20:26:40|110022.2|109972.2|110022.4|109972.4|110023.5|109973.5|110021.6|109971.6|19
1722284810000|2024-07-29 20:26:50|110022.5|109972.5|110031|109981|110031|109981|110021.9|109971.9|29
1722284820000|2024-07-29 20:27:00|110030.7|109980.7|110034.6|109984.6|110034.6|109984.6|110028.8|109978.8|35
1722284830000|2024-07-29 20:27:10|110034.8|109984.8|110034|109984|110035.1|109985.1|110033.1|109983.1|20
1722284840000|2024-07-29 20:27:20|110033.9|109983.9|110034|109984|110034.3|109984.3|110033.9|109983.9|6
1722284850000|2024-07-29 20:27:30|110033.6|109983.6|110032.9|109982.9|110034.6|109984.6|110032.9|109982.9|5
1722284860000|2024-07-29 20:27:40|110033|109983|110033.3|109983.3|110033.3|109983.3|110033|109983|3
1722284870000|2024-07-29 20:27:50|110033.2|109983.2|110032.3|109982.3|110033.2|109983.2|110032.3|109982.3|4
1722284880000|2024-07-29 20:28:00|110032.4|109982.4|110032.2|109982.2|110032.7|109982.7|110031.7|109981.7|10
1722284890000|2024-07-29 20:28:10|110032.3|109982.3|110032.7|109982.7|110033.5|109983.5|110032.3|109982.3|8
1722284900000|2024-07-29 20:28:20|110032.9|109982.9|110033.2|109983.2|110033.4|109983.4|110032.2|109982.2|13
1722284910000|2024-07-29 20:28:30|110032.8|109982.8|110032.8|109982.8|110032.8|109982.8|110032.8|109982.8|1
1722284920000|2024-07-29 20:28:40|110033.3|109983.3|110033.8|109983.8|110033.8|109983.8|110033.3|109983.3|4
1722284930000|2024-07-29 20:28:50|110033.6|109983.6|110033.3|109983.3|110033.6|109983.6|110033.1|109983.1|4
1722284940000|2024-07-29 20:29:00|110033.1|109983.1|110032.3|109982.3|110033.1|109983.1|110031.7|109981.7|13
1722284950000|2024-07-29 20:29:10|110032|109982|110032|109982|110032|109982|110031.3|109981.3|7
1722284960000|2024-07-29 20:29:20|110032.5|109982.5|110032.3|109982.3|110032.6|109982.6|110031.8|109981.8|10
1722284970000|2024-07-29 20:29:30|110032.4|109982.4|110031.6|109981.6|110032.4|109982.4|110031.5|109981.5|6
1722284980000|2024-07-29 20:29:40|110031.4|109981.4|110031.1|109981.1|110031.4|109981.4|110030.9|109980.9|4
1722284990000|2024-07-29 20:29:50|110031.2|109981.2|110030.5|109980.5|110031.4|109981.4|110030.1|109980.1|12
1722285000000|2024-07-29 20:30:00|110030.8|109980.8|110028.9|109978.9|110030.8|109980.8|110028.8|109978.8|17
1722285010000|2024-07-29 20:30:10|110029.5|109979.5|110029.3|109979.3|110030.1|109980.1|110029.3|109979.3|6
1722285020000|2024-07-29 20:30:20|110029|109979|110029.6|109979.6|110029.8|109979.8|110029|109979|4
1722285030000|2024-07-29 20:30:30|110030.1|109980.1|110029.9|109979.9|110030.1|109980.1|110029.2|109979.2|6
1722285040000|2024-07-29 20:30:40|110029.8|109979.8|110027.1|109977.1|110030.2|109980.2|110027.1|109977.1|6
1722285050000|2024-07-29 20:30:50|110027|109977|110027|109977|110027.4|109977.4|110026.9|109976.9|5
1722285060000|2024-07-29 20:31:00|110026.9|109976.9|110027.4|109977.4|110027.4|109977.4|110026.9|109976.9|3
1722285070000|2024-07-29 20:31:10|110026.5|109976.5|110027.4|109977.4|110027.4|109977.4|110026.4|109976.4|3
1722285080000|2024-07-29 20:31:20|110027.1|109977.1|110027.1|109977.1|110027.1|109977.1|110026.7|109976.7|4
1722285090000|2024-07-29 20:31:30|110027.2|109977.2|110028.2|109978.2|110028.2|109978.2|110026.9|109976.9|5
1722285100000|2024-07-29 20:31:40|110028|109978|110028.4|109978.4|110028.4|109978.4|110028|109978|4
1722285110000|2024-07-29 20:31:50|110028.3|109978.3|110028.3|109978.3|110028.3|109978.3|110028.3|109978.3|1
1722285120000|2024-07-29 20:32:00|110028.2|109978.2|110027.2|109977.2|110028.3|109978.3|110027.2|109977.2|6
1722285130000|2024-07-29 20:32:10|110028.3|109978.3|110028.8|109978.8|110029.1|109979.1|110027.3|109977.3|5
1722285140000|2024-07-29 20:32:20|110028.9|109978.9|110028.4|109978.4|110028.9|109978.9|110028.3|109978.3|3
1722285150000|2024-07-29 20:32:30|110028.3|109978.3|110028.7|109978.7|110028.7|109978.7|110028.3|109978.3|2
1722285160000|2024-07-29 20:32:40|110028.6|109978.6|110028.5|109978.5|110028.6|109978.6|110028.5|109978.5|4
1722285170000|2024-07-29 20:32:50|110028.4|109978.4|110028.4|109978.4|110028.4|109978.4|110028.4|109978.4|1
1722285180000|2024-07-29 20:33:00|110030.8|109980.8|110039.5|109989.5|110040.1|109990.1|110030.8|109980.8|10
1722285190000|2024-07-29 20:33:10|110039.8|109989.8|110040.1|109990.1|110040.2|109990.2|110039.8|109989.8|3
1722285200000|2024-07-29 20:33:20|110039.7|109989.7|110039.5|109989.5|110040|109990|110039.4|109989.4|6
1722285210000|2024-07-29 20:33:30|110036.8|109986.8|110037|109987|110037|109987|110036.8|109986.8|3
1722285220000|2024-07-29 20:33:40|110037.1|109987.1|110037.1|109987.1|110037.1|109987.1|110037|109987|3
1722285230000|2024-07-29 20:33:50|110040.6|109990.6|110040.4|109990.4|110040.8|109990.8|110040.4|109990.4|6
1722285240000|2024-07-29 20:34:00|110040.5|109990.5|110040.9|109990.9|110041.4|109991.4|110033.2|109983.2|9
1722285250000|2024-07-29 20:34:10|110040.8|109990.8|110040.7|109990.7|110040.8|109990.8|110040.6|109990.6|3
1722285260000|2024-07-29 20:34:20|110040.5|109990.5|110040.6|109990.6|110040.7|109990.7|110040.5|109990.5|3
1722285270000|2024-07-29 20:34:30|110039.7|109989.7|110037.3|109987.3|110039.7|109989.7|110037.3|109987.3|4
1722285280000|2024-07-29 20:34:40|110037.2|109987.2|110040.5|109990.5|110040.6|109990.6|110037.2|109987.2|9
1722285290000|2024-07-29 20:34:50|110040.7|109990.7|110041.4|109991.4|110041.4|109991.4|110040.7|109990.7|3
1722285300000|2024-07-29 20:35:00|110041.5|109991.5|110043.7|109993.7|110043.9|109993.9|110041.5|109991.5|6
1722285310000|2024-07-29 20:35:10|110044|109994|110047.4|109997.4|110047.8|109997.8|110043.5|109993.5|5
1722285320000|2024-07-29 20:35:20|110046.9|109996.9|110045.4|109995.4|110047.6|109997.6|110045.2|109995.2|10
1722285330000|2024-07-29 20:35:30|110045.3|109995.3|110045.6|109995.6|110045.6|109995.6|110045.2|109995.2|6
1722285340000|2024-07-29 20:35:40|110045.2|109995.2|110043.5|109993.5|110045.5|109995.5|110043.4|109993.4|7
1722285350000|2024-07-29 20:35:50|110043.4|109993.4|110039.8|109989.8|110043.4|109993.4|110039.8|109989.8|6
1722285360000|2024-07-29 20:36:00|110039.9|109989.9|110039.2|109989.2|110040.6|109990.6|110037.9|109987.9|7
1722285370000|2024-07-29 20:36:10|110039.1|109989.1|110038.1|109988.1|110039.3|109989.3|110038.1|109988.1|10
1722285380000|2024-07-29 20:36:20|110038.7|109988.7|110041.9|109991.9|110041.9|109991.9|110038.2|109988.2|11
1722285390000|2024-07-29 20:36:30|110042|109992|110041.8|109991.8|110042|109992|110041.8|109991.8|2
1722285400000|2024-07-29 20:36:40|110041.9|109991.9|110042.1|109992.1|110042.1|109992.1|110041.9|109991.9|2
1722285410000|2024-07-29 20:36:50|110041.9|109991.9|110038.8|109988.8|110041.9|109991.9|110038.8|109988.8|2
1722285420000|2024-07-29 20:37:00|110038.5|109988.5|110039.6|109989.6|110039.6|109989.6|110038.5|109988.5|3
1722285430000|2024-07-29 20:37:10|110039.5|109989.5|110039.5|109989.5|110039.5|109989.5|110039.3|109989.3|3
1722285450000|2024-07-29 20:37:30|110039.4|109989.4|110038.3|109988.3|110039.4|109989.4|110038.3|109988.3|3
1722285460000|2024-07-29 20:37:40|110038.2|109988.2|110038.5|109988.5|110038.5|109988.5|110038.2|109988.2|3
1722285470000|2024-07-29 20:37:50|110038.8|109988.8|110039.4|109989.4|110039.4|109989.4|110038.5|109988.5|4
1722285480000|2024-07-29 20:38:00|110039.6|109989.6|110039.3|109989.3|110039.6|109989.6|110039.3|109989.3|4
1722285490000|2024-07-29 20:38:10|110039.4|109989.4|110039.4|109989.4|110039.4|109989.4|110039.4|109989.4|1
1722285500000|2024-07-29 20:38:20|110039.3|109989.3|110038.4|109988.4|110039.3|109989.3|110038.4|109988.4|2
1722285510000|2024-07-29 20:38:30|110038.3|109988.3|110038.4|109988.4|110038.4|109988.4|110038.1|109988.1|4
1722285520000|2024-07-29 20:38:40|110038.5|109988.5|110039.4|109989.4|110043.2|109993.2|110038.5|109988.5|6
1722285530000|2024-07-29 20:38:50|110039.1|109989.1|110038.6|109988.6|110039.1|109989.1|110037.7|109987.7|6
1722285540000|2024-07-29 20:39:00|110038.5|109988.5|110038.3|109988.3|110038.5|109988.5|110037.8|109987.8|4
1722285550000|2024-07-29 20:39:10|110037.8|109987.8|110037.1|109987.1|110038.2|109988.2|110036.5|109986.5|4
1722285560000|2024-07-29 20:39:20|110036.6|109986.6|110033.5|109983.5|110036.7|109986.7|110033.5|109983.5|3
1722285570000|2024-07-29 20:39:30|110033.9|109983.9|110033.9|109983.9|110033.9|109983.9|110033.9|109983.9|1
1722285580000|2024-07-29 20:39:40|110034.7|109984.7|110034.7|109984.7|110034.7|109984.7|110034.7|109984.7|1
1722285600000|2024-07-29 20:40:00|110034.9|109984.9|110035.3|109985.3|110035.6|109985.6|110034.9|109984.9|9
1722285610000|2024-07-29 20:40:10|110035.9|109985.9|110034.3|109984.3|110035.9|109985.9|110034.3|109984.3|5
1722285620000|2024-07-29 20:40:20|110034.2|109984.2|110033.9|109983.9|110034.2|109984.2|110033.9|109983.9|2
1722285630000|2024-07-29 20:40:30|110034.1|109984.1|110037.6|109987.6|110037.6|109987.6|110034.1|109984.1|5
1722285640000|2024-07-29 20:40:40|110037.4|109987.4|110038.2|109988.2|110038.4|109988.4|110037.3|109987.3|6
1722285650000|2024-07-29 20:40:50|110038|109988|110039.2|109989.2|110039.2|109989.2|110037.9|109987.9|8
1722285660000|2024-07-29 20:41:00|110039.3|109989.3|110037.7|109987.7|110039.3|109989.3|110037.6|109987.6|4
1722285670000|2024-07-29 20:41:10|110037.6|109987.6|110037.6|109987.6|110038.1|109988.1|110037.5|109987.5|4
1722285680000|2024-07-29 20:41:20|110038|109988|110036|109986|110038|109988|110035.9|109985.9|4
1722285690000|2024-07-29 20:41:30|110035.9|109985.9|110035.7|109985.7|110035.9|109985.9|110035.2|109985.2|5
1722285700000|2024-07-29 20:41:40|110035.9|109985.9|110035.8|109985.8|110035.9|109985.9|110035.8|109985.8|2
1722285710000|2024-07-29 20:41:50|110036|109986|110036.3|109986.3|110036.3|109986.3|110036|109986|3
1722285720000|2024-07-29 20:42:00|110036.2|109986.2|110036.3|109986.3|110036.7|109986.7|110035.5|109985.5|6
1722285730000|2024-07-29 20:42:10|110036.4|109986.4|110035.3|109985.3|110036.4|109986.4|110035.3|109985.3|4
1722285740000|2024-07-29 20:42:20|110035.4|109985.4|110035.8|109985.8|110036.6|109986.6|110035.4|109985.4|5
1722285750000|2024-07-29 20:42:30|110036.2|109986.2|110036.4|109986.4|110036.4|109986.4|110036.1|109986.1|4
1722285760000|2024-07-29 20:42:40|110036.3|109986.3|110036.4|109986.4|110036.9|109986.9|110035.8|109985.8|7
1722285770000|2024-07-29 20:42:50|110036.3|109986.3|110036.9|109986.9|110036.9|109986.9|110036.3|109986.3|3
1722285780000|2024-07-29 20:43:00|110036.5|109986.5|110036.1|109986.1|110036.5|109986.5|110036.1|109986.1|2
1722285790000|2024-07-29 20:43:10|110036|109986|110035.4|109985.4|110036.1|109986.1|110035.4|109985.4|5
1722285800000|2024-07-29 20:43:20|110035.9|109985.9|110032.7|109982.7|110035.9|109985.9|110032.6|109982.6|8
1722285810000|2024-07-29 20:43:30|110032.5|109982.5|110033.3|109983.3|110033.3|109983.3|110032.5|109982.5|6
1722285820000|2024-07-29 20:43:40|110033.5|109983.5|110031.7|109981.7|110033.5|109983.5|110031.7|109981.7|5
1722285830000|2024-07-29 20:43:50|110031.5|109981.5|110030.8|109980.8|110031.6|109981.6|110030.8|109980.8|6
1722285840000|2024-07-29 20:44:00|110031.5|109981.5|110030.8|109980.8|110031.6|109981.6|110030.8|109980.8|6
1722285850000|2024-07-29 20:44:10|110030.7|109980.7|110031.1|109981.1|110031.1|109981.1|110030.7|109980.7|2
1722285860000|2024-07-29 20:44:20|110030.5|109980.5|110031|109981|110031|109981|110030.5|109980.5|4
1722285870000|2024-07-29 20:44:30|110029.4|109979.4|110029.7|109979.7|110029.8|109979.8|110029.4|109979.4|4
1722285880000|2024-07-29 20:44:40|110029.6|109979.6|110030.1|109980.1|110030.1|109980.1|110029.6|109979.6|4
1722285890000|2024-07-29 20:44:50|110032|109982|110031.7|109981.7|110032|109982|110031.7|109981.7|3
1722285900000|2024-07-29 20:45:00|110029.1|109979.1|110029.4|109979.4|110029.4|109979.4|110028.8|109978.8|5
1722285910000|2024-07-29 20:45:10|110029.2|109979.2|110031|109981|110031.1|109981.1|110029.2|109979.2|6
1722285920000|2024-07-29 20:45:20|110031.1|109981.1|110031.1|109981.1|110031.1|109981.1|110030.7|109980.7|7
1722285930000|2024-07-29 20:45:30|110031|109981|110032.9|109982.9|110032.9|109982.9|110031|109981|7
1722285940000|2024-07-29 20:45:40|110032.8|109982.8|110032.7|109982.7|110033.6|109983.6|110032.6|109982.6|8
1722285950000|2024-07-29 20:45:50|110032.8|109982.8|110032|109982|110032.8|109982.8|110032|109982|4
1722285960000|2024-07-29 20:46:00|110031.9|109981.9|110031.9|109981.9|110031.9|109981.9|110031.9|109981.9|1
1722285970000|2024-07-29 20:46:10|110031.5|109981.5|110032.6|109982.6|110032.6|109982.6|110029.1|109979.1|9
1722285980000|2024-07-29 20:46:20|110032.4|109982.4|110031.9|109981.9|110032.4|109982.4|110031|109981|6
1722285990000|2024-07-29 20:46:30|110032|109982|110031.9|109981.9|110032|109982|110031.8|109981.8|6
1722286000000|2024-07-29 20:46:40|110032|109982|110028.5|109978.5|110032|109982|110028.5|109978.5|4
1722286010000|2024-07-29 20:46:50|110028.6|109978.6|110028.5|109978.5|110028.6|109978.6|110028.1|109978.1|5
1722286020000|2024-07-29 20:47:00|110028.4|109978.4|110030.1|109980.1|110030.1|109980.1|110026.5|109976.5|5
1722286030000|2024-07-29 20:47:10|110030|109980|110030.3|109980.3|110030.3|109980.3|110030|109980|3
1722286040000|2024-07-29 20:47:20|110030.2|109980.2|110030.2|109980.2|110030.2|109980.2|110030.2|109980.2|1
1722286050000|2024-07-29 20:47:30|110030.1|109980.1|110030.3|109980.3|110030.3|109980.3|110030.1|109980.1|2
1722286060000|2024-07-29 20:47:40|110028.4|109978.4|110028.5|109978.5|110028.5|109978.5|110028.3|109978.3|4
1722286070000|2024-07-29 20:47:50|110028.8|109978.8|110028.8|109978.8|110028.9|109978.9|110028.6|109978.6|5
1722286080000|2024-07-29 20:48:00|110028.7|109978.7|110031|109981|110031|109981|110028.7|109978.7|3
1722286090000|2024-07-29 20:48:10|110030.7|109980.7|110030.7|109980.7|110030.7|109980.7|110030.6|109980.6|3
1722286100000|2024-07-29 20:48:20|110030|109980|110030|109980|110030|109980|110030|109980|1
1722286110000|2024-07-29 20:48:30|110030.1|109980.1|110027.8|109977.8|110030.1|109980.1|110027.5|109977.5|5
1722286120000|2024-07-29 20:48:40|110028|109978|110028.1|109978.1|110028.1|109978.1|110028|109978|2
1722286130000|2024-07-29 20:48:50|110028.2|109978.2|110031.5|109981.5|110031.5|109981.5|110028.1|109978.1|4
1722286140000|2024-07-29 20:49:00|110031.6|109981.6|110031.1|109981.1|110031.6|109981.6|110030.6|109980.6|4
1722286150000|2024-07-29 20:49:10|110031|109981|110030.7|109980.7|110031|109981|110030.7|109980.7|2
1722286160000|2024-07-29 20:49:20|110030.1|109980.1|110028.7|109978.7|110030.7|109980.7|110028.7|109978.7|5
1722286170000|2024-07-29 20:49:30|110028.4|109978.4|110028.3|109978.3|110028.4|109978.4|110028.3|109978.3|2
1722286180000|2024-07-29 20:49:40|110028.2|109978.2|110028.6|109978.6|110030.6|109980.6|110028.2|109978.2|7
1722286190000|2024-07-29 20:49:50|110020|109970|110024.4|109974.4|110024.4|109974.4|110018.9|109968.9|9
1722286200000|2024-07-29 20:50:00|110025.1|109975.1|110024.6|109974.6|110025.4|109975.4|110023.8|109973.8|11
1722286210000|2024-07-29 20:50:10|110024.7|109974.7|110024|109974|110024.7|109974.7|110024|109974|3
1722286220000|2024-07-29 20:50:20|110023|109973|110023.3|109973.3|110024.6|109974.6|110023|109973|6
1722286230000|2024-07-29 20:50:30|110023.1|109973.1|110022.9|109972.9|110023.1|109973.1|110022.8|109972.8|3
1722286240000|2024-07-29 20:50:40|110022.6|109972.6|110022.1|109972.1|110022.6|109972.6|110022|109972|6
1722286250000|2024-07-29 20:50:50|110022.7|109972.7|110022.5|109972.5|110022.7|109972.7|110022.5|109972.5|2
1722286260000|2024-07-29 20:51:00|110022.3|109972.3|110021.4|109971.4|110022.9|109972.9|110021.4|109971.4|9
1722286270000|2024-07-29 20:51:10|110021.2|109971.2|110021.4|109971.4|110021.4|109971.4|110020.6|109970.6|5
1722286280000|2024-07-29 20:51:20|110021.5|109971.5|110021.6|109971.6|110021.6|109971.6|110020.7|109970.7|7
1722286290000|2024-07-29 20:51:30|110021.5|109971.5|110019.8|109969.8|110058.3|109971.5|110019|109930.4|5
1722286300000|2024-07-29 20:51:40|110020.2|109970.2|110020|109970|110020.6|109970.6|110019.5|109969.5|11
1722286310000|2024-07-29 20:51:50|110020.1|109970.1|110019.4|109969.4|110020.1|109970.1|110019.4|109969.4|8
1722286320000|2024-07-29 20:52:00|110019.3|109969.3|110019.6|109969.6|110022.2|109972.2|110018.3|109968.3|13
1722286330000|2024-07-29 20:52:10|110019.7|109969.7|110018.6|109968.6|110019.7|109969.7|110018.6|109968.6|6
1722286340000|2024-07-29 20:52:20|110018.2|109968.2|110018.2|109968.2|110018.2|109968.2|110014.6|109964.6|5
1722286350000|2024-07-29 20:52:30|110018.3|109968.3|110018.9|109968.9|110018.9|109968.9|110018.1|109968.1|5
1722286360000|2024-07-29 20:52:40|110019|109969|110018.9|109968.9|110019|109969|110018.9|109968.9|2
1722286370000|2024-07-29 20:52:50|110018.6|109968.6|110012.2|109962.2|110018.6|109968.6|110012.2|109962.2|3
1722286380000|2024-07-29 20:53:00|110013|109963|110009.1|109959.1|110013|109963|110009.1|109959.1|5
1722286390000|2024-07-29 20:53:10|110009.2|109959.2|110009.4|109959.4|110009.4|109959.4|110009.2|109959.2|2
1722286400000|2024-07-29 20:53:20|110009.6|109959.6|110009.5|109959.5|110009.6|109959.6|110008.3|109958.3|4
1722286410000|2024-07-29 20:53:30|110012.1|109962.1|110012.1|109962.1|110012.1|109962.1|110010.9|109960.9|6
1722286420000|2024-07-29 20:53:40|110012.7|109962.7|110012.6|109962.6|110012.7|109962.7|110012.6|109962.6|2
1722286430000|2024-07-29 20:53:50|110012.4|109962.4|110012.4|109962.4|110012.4|109962.4|110012.4|109962.4|1
1722286440000|2024-07-29 20:54:00|110009.6|109959.6|110009.4|109959.4|110009.6|109959.6|110009.4|109959.4|2
1722286450000|2024-07-29 20:54:10|110009.6|109959.6|110009.6|109959.6|110009.6|109959.6|110009.6|109959.6|1
1722286460000|2024-07-29 20:54:20|110013.3|109963.3|110014.5|109964.5|110014.6|109964.6|110013.3|109963.3|5
1722286470000|2024-07-29 20:54:30|110058.7|109929.5|110058.3|109929|110058.9|109929.6|110058.3|109929|11
1722286480000|2024-07-29 20:54:40|110058.8|109929.5|110058.5|109930|110058.8|109930|110058.3|109928.9|7
1722286490000|2024-07-29 20:54:50|110058.4|109929|110066.2|109921.4|110066.2|109929|110058.4|109919.3|10
1722286500000|2024-07-29 20:55:00|110076.2|109916.6|110067.6|109931.8|110076.2|109931.8|110065.3|109916.6|16
1722286510000|2024-07-29 20:55:10|110066.6|109930.8|110066.5|109930.8|110066.6|109930.8|110066.3|109930.7|7
1722286520000|2024-07-29 20:55:20|110066.6|109931|110078|109934|110082.4|109934|110064.8|109922|11
1722286530000|2024-07-29 20:55:30|110023.6|109973.6|110023.4|109973.4|110023.6|109973.6|110023.4|109973.4|2
1722286540000|2024-07-29 20:55:40|110023.5|109973.5|110024.5|109974.5|110069.3|109982.8|110023.5|109940.9|8
1722286550000|2024-07-29 20:55:50|110024.2|109974.2|110073.1|109937.8|110079.3|109984.3|110021.4|109925.7|11
1722286560000|2024-07-29 20:56:00|110087.4|109933.9|110072.8|109938.3|110087.4|109981.3|110023.4|109933.9|7
1722286570000|2024-07-29 20:56:10|110073|109938.1|110065.8|109936.1|110073.3|109972.5|110022.3|109936.1|8
1722286580000|2024-07-29 20:56:20|110026.1|109976.1|110028.4|109978.4|110032.3|109982.3|110026|109976|15
1722286590000|2024-07-29 20:56:30|110028.2|109978.2|110027.4|109977.4|110039.4|109989.4|110027.4|109977.4|10
1722286600000|2024-07-29 20:56:40|110036.5|109986.5|110030.7|109980.7|110041.1|109991.1|110027.2|109977.2|7
1722286620000|2024-07-29 20:57:00|110027.7|109977.7|110069.6|109944.4|110069.6|109981.2|110027.7|109944.4|4
1722286630000|2024-07-29 20:57:10||109937.1||109937||109937.1||109937|2
1722286640000|2024-07-29 20:57:20|110069|109936.5|110068.8|109942.9|110078.2|109943.8|110068.8|109935|7
1722286650000|2024-07-29 20:57:30|110068.9|109943.1|110023.9|109973.9|110069|109973.9|110023.8|109933.6|7
1722286660000|2024-07-29 20:57:40|110022.5|109972.5|110023.8|109973.8|110028.9|109978.9|110022.4|109972.4|5
1722286670000|2024-07-29 20:57:50|110024|109974|110024|109974|110080.9|109974|110024|109936.9|6
1722286680000|2024-07-29 20:58:00|110023.8|109973.8|110067.4|109940.5|110068.8|109973.8|110023.8|109932.7|7
1722286690000|2024-07-29 20:58:10|110068.5|109941.9|110068.5|109942.3|110082|109942.3|110067.3|109932.7|8
1722286700000|2024-07-29 20:58:20|110067.3|109933.9|110068.4|109942|110068.4|109942.3|110067.3|109932.9|15
1722286710000|2024-07-29 20:58:30|110023.3|109933.7|110028.4|109978.4|110077.5|109982.4|110023.2|109928.3|11
1722286720000|2024-07-29 20:58:40|110023.1|109973.1|110028.4|109978.4|110060.7|109978.4|110023.1|109935.5|7
1722286730000|2024-07-29 20:58:50|110060.7|109935.6|110074.8|109942.3|110088.4|109982.3|110029.7|109935.6|14
1722286740000|2024-07-29 20:59:00|110073.8|109941.3|110089|109932.6|110099.3|109941.3|110073.8|109932|17
1722286750000|2024-07-29 20:59:10|110089.2|109932.3|110089.2|109932.6|110089.3|109932.7|110089.2|109932.3|7
1722286760000|2024-07-29 20:59:20|110089.3|109932.3|110087.9|109932.4|110089.6|109933.5|110087.3|109932.3|11
1722286770000|2024-07-29 20:59:30|110103.2|109922|110102.9|109921.4|110106.6|109922.5|110102|109915.5|32
1722286780000|2024-07-29 20:59:40|110103.1|109921.5|110104.8|109922.3|110112.5|109922.6|110103.1|109916|31
1722286790000|2024-07-29 20:59:50|110104.3|109921.9|110108.7|109919.4|110108.7|109923|110101.9|109915.7|21
1722286800000|2024-07-29 21:00:00|110176.2|109976.2|110159.5|109959.5|110176.2|109976.2|110159.5|109959.5|4
1722286830000|2024-07-29 21:00:30|110190.6|109990.6|110190.6|109990.6|110190.6|109990.6|110190.6|109990.6|1
1722286860000|2024-07-29 21:01:00|110190.1|109990.1|110190.1|109990.1|110190.1|109990.1|110190.1|109990.1|1
1722286890000|2024-07-29 21:01:30|110190.2|109990.2|110190.2|109990.2|110190.2|109990.2|110190.2|109990.2|1
1722286900000|2024-07-29 21:01:40|110191.3|109991.3|110191.3|109991.3|110191.3|109991.3|110191.3|109991.3|1
1722286910000|2024-07-29 21:01:50|110218.4|110018.4|110218.4|110018.4|110218.4|110018.4|110218.4|110018.4|1
1722286920000|2024-07-29 21:02:00|110229.2|110029.2|110227|110027|110229.2|110029.2|110227|110027|2
1722287040000|2024-07-29 21:04:00|110277.1|110077.1|110221|110021|110277.1|110077.1|110221|110021|2
1722287080000|2024-07-29 21:04:40|110210.6|110010.6|110210.6|110010.6|110210.6|110010.6|110210.6|110010.6|1
1722290410000|2024-07-29 22:00:10|110078.5|109878.5|110078.5|109878.5|110078.5|109878.5|110078.5|109878.5|1
1722290420000|2024-07-29 22:00:20|110076.1|109876.1|110055|109855|110110.1|109910.1|110046.1|109846.1|40
1722290430000|2024-07-29 22:00:30|110059.6|109859.6|110059.6|109859.6|110107.2|109907.2|110059.6|109859.6|28
1722290440000|2024-07-29 22:00:40|110060.3|109860.3|110082.1|109882.1|110082.3|109882.3|110056.2|109856.2|53
1722290450000|2024-07-29 22:00:50|110081.3|109881.3|110084.5|109884.5|110087|109887|110056.1|109856.1|69
1722290460000|2024-07-29 22:01:00|110087.4|109887.4|110086.3|109886.3|110094.5|109894.5|110059.9|109859.9|55
1722290470000|2024-07-29 22:01:10|110070.6|109870.6|110071|109871|110094.3|109894.3|110063.5|109863.5|52
1722290480000|2024-07-29 22:01:20|110088.1|109888.1|110090.1|109890.1|110098|109898|110062.4|109862.4|58
1722290490000|2024-07-29 22:01:30|110084.5|109884.5|110081.9|109881.9|110099.3|109899.3|110077.7|109877.7|44
1722290500000|2024-07-29 22:01:40|110097.9|109897.9|110079.4|109879.4|110104.6|109904.6|110073.8|109873.8|51
1722290510000|2024-07-29 22:01:50|110079.3|109879.3|110084.8|109884.8|110100.2|109900.2|110073.1|109873.1|51
1722290520000|2024-07-29 22:02:00|110090.7|109890.7|110100.7|109900.7|110100.7|109900.7|110072.1|109872.1|46
1722290530000|2024-07-29 22:02:10|110083.1|109883.1|110074.1|109874.1|110101.7|109901.7|110074.1|109874.1|46
1722290540000|2024-07-29 22:02:20|110075|109875|110101.1|109901.1|110102|109902|110074|109874|49
1722290550000|2024-07-29 22:02:30|110102.1|109902.1|110078.8|109878.8|110102.1|109902.1|110073.2|109873.2|46
1722290560000|2024-07-29 22:02:40|110076.7|109876.7|110076.7|109876.7|110104|109904|110072.4|109872.4|52
1722290570000|2024-07-29 22:02:50|110076.4|109876.4|110091.6|109891.6|110096|109896|110067.4|109867.4|53
1722290580000|2024-07-29 22:03:00|110076.5|109876.5|110070.9|109870.9|110097.3|109897.3|110069.2|109869.2|35
1722290590000|2024-07-29 22:03:10|110071.2|109871.2|110069.9|109869.9|110096|109896|110069.6|109869.6|46
1722290600000|2024-07-29 22:03:20|110070.6|109870.6|110073|109873|110094.8|109894.8|110070.6|109870.6|24
1722290610000|2024-07-29 22:03:30|110073.2|109873.2|110091.5|109891.5|110092.9|109892.9|110068.9|109868.9|25
1722290620000|2024-07-29 22:03:40|110092.9|109892.9|110073.3|109873.3|110092.9|109892.9|110067.9|109867.9|17
1722290630000|2024-07-29 22:03:50|110073.2|109873.2|110081.4|109881.4|110091.9|109891.9|110068.5|109868.5|29
1722290640000|2024-07-29 22:04:00|110071|109871|110075|109875|110094|109894|110066.5|109866.5|52
1722290650000|2024-07-29 22:04:10|110070|109870|110108.4|109908.4|110114.3|109914.3|110065.7|109865.7|30
1722290660000|2024-07-29 22:04:20|110108.5|109908.5|110085.2|109885.2|110109|109909|110067.2|109867.2|47
1722290670000|2024-07-29 22:04:30|110086.5|109886.5|110068.7|109868.7|110093.5|109893.5|110064|109864|58
1722290680000|2024-07-29 22:04:40|110077.3|109877.3|110070.8|109870.8|110095.4|109895.4|110069.5|109869.5|59
1722290690000|2024-07-29 22:04:50|110068.5|109868.5|110070.3|109870.3|110092.5|109892.5|110066|109866|48
1722290700000|2024-07-29 22:05:00|110068.9|109868.9|110064.8|109864.8|110088|109888|110063.4|109863.4|69
1722290710000|2024-07-29 22:05:10|110062.2|109862.2|110060.2|109860.2|110089.6|109889.6|110056.6|109856.6|61
1722290720000|2024-07-29 22:05:20|110060.7|109860.7|110065.2|109865.2|110082.9|109882.9|110057|109857|53
1722290730000|2024-07-29 22:05:30|110063.5|109863.5|110059.7|109859.7|110085|109885|110054.5|109854.5|61
1722290740000|2024-07-29 22:05:40|110059.8|109859.8|110067.6|109867.6|110083.4|109883.4|110054.9|109854.9|55
1722290750000|2024-07-29 22:05:50|110066.4|109866.4|110075.1|109875.1|110087.1|109887.1|110056.5|109856.5|56
1722290760000|2024-07-29 22:06:00|110078.6|109878.6|110059.9|109859.9|110086.7|109886.7|110058.7|109858.7|56
1722290770000|2024-07-29 22:06:10|110069.6|109869.6|110069|109869|110084.4|109884.4|110057|109857|51
1722290780000|2024-07-29 22:06:20|110076.3|109876.3|110065.2|109865.2|110086.3|109886.3|110060.6|109860.6|53
1722290790000|2024-07-29 22:06:30|110062.7|109862.7|110063.6|109863.6|110085.8|109885.8|110056.1|109856.1|57
1722290800000|2024-07-29 22:06:40|110079.6|109879.6|110052.2|109852.2|110094.9|109894.9|110046.6|109846.6|47
1722290810000|2024-07-29 22:06:50|110053.8|109853.8|110061.2|109861.2|110097.4|109897.4|110053.8|109853.8|60
1722290820000|2024-07-29 22:07:00|110061.5|109861.5|110071.3|109871.3|110086.4|109886.4|110059.3|109859.3|56
1722290830000|2024-07-29 22:07:10|110075.2|109875.2|110061.1|109861.1|110087.7|109887.7|110057.5|109857.5|51
1722290840000|2024-07-29 22:07:20|110061.8|109861.8|110060.6|109860.6|110086.9|109886.9|110056.7|109856.7|56
1722290850000|2024-07-29 22:07:30|110061.2|109861.2|110060.6|109860.6|110085.6|109885.6|110056|109856|62
1722290860000|2024-07-29 22:07:40|110069.8|109869.8|110055.7|109855.7|110081.6|109881.6|110055.7|109855.7|56
1722290870000|2024-07-29 22:07:50|110055.6|109855.6|110074|109874|110086.2|109886.2|110055.6|109855.6|57
1722290880000|2024-07-29 22:08:00|110077.9|109877.9|110054.8|109854.8|110086.7|109886.7|110054.8|109854.8|53
1722290890000|2024-07-29 22:08:10|110054.5|109854.5|110074|109874|110085.4|109885.4|110054.3|109854.3|53
1722290900000|2024-07-29 22:08:20|110078|109878|110057.7|109857.7|110081|109881|110051.4|109851.4|26
1722290910000|2024-07-29 22:08:30|110053.4|109853.4|110055.3|109855.3|110074.7|109874.7|110053.3|109853.3|14
1722290920000|2024-07-29 22:08:40|110051.7|109851.7|110053.6|109853.6|110077.1|109877.1|110048.2|109848.2|46
1722290930000|2024-07-29 22:08:50|110053.5|109853.5|110053.8|109853.8|110054|109854|110053.5|109853.5|6
1722290940000|2024-07-29 22:09:00|110058.6|109858.6|110073.7|109873.7|110073.7|109873.7|110050.3|109850.3|28
1722290950000|2024-07-29 22:09:10|110062.3|109862.3|110056.1|109856.1|110074.9|109874.9|110051.7|109851.7|43
1722290960000|2024-07-29 22:09:20|110055.3|109855.3|110068|109868|110075.5|109875.5|110055.3|109855.3|28
1722290970000|2024-07-29 22:09:30|110054.7|109854.7|110067.5|109867.5|110077.8|109877.8|110054.7|109854.7|43
1722290980000|2024-07-29 22:09:40|110068.6|109868.6|110073|109873|110076.5|109876.5|110053|109853|57
1722290990000|2024-07-29 22:09:50|110072.5|109872.5|110064.2|109864.2|110077.2|109877.2|110050.7|109850.7|53
1722291000000|2024-07-29 22:10:00|110063.8|109863.8|110071.9|109871.9|110075.8|109875.8|110050.5|109850.5|48
1722291010000|2024-07-29 22:10:10|110072.1|109872.1|110056.3|109856.3|110078.1|109878.1|110053.8|109853.8|38
1722291020000|2024-07-29 22:10:20|110056.4|109856.4|110065.1|109865.1|110080|109880|110052.9|109852.9|47
1722291030000|2024-07-29 22:10:30|110057.3|109857.3|110071.6|109871.6|110079.2|109879.2|110053.7|109853.7|44
1722291040000|2024-07-29 22:10:40|110072.2|109872.2|110065.3|109865.3|110078|109878|110053|109853|36
1722291050000|2024-07-29 22:10:50|110056.8|109856.8|110079.3|109879.3|110079.6|109879.6|110055.6|109855.6|34
1722291060000|2024-07-29 22:11:00|110079.6|109879.6|110084.5|109884.5|110086.4|109886.4|110078.4|109878.4|18
1722291070000|2024-07-29 22:11:10|110084.6|109884.6|110085.1|109885.1|110085.5|109885.5|110084.6|109884.6|4
1722291080000|2024-07-29 22:11:20|110085.2|109885.2|110094.2|109894.2|110094.2|109894.2|110085.2|109885.2|3
1722291090000|2024-07-29 22:11:30|110094.3|109894.3|110086.7|109886.7|110094.5|109894.5|110086.4|109886.4|6
1722291100000|2024-07-29 22:11:40|110086.9|109886.9|110089.5|109889.5|110089.5|109889.5|110086.9|109886.9|5
1722291110000|2024-07-29 22:11:50|110089.6|109889.6|110090.1|109890.1|110092|109892|110089.5|109889.5|7
1722291120000|2024-07-29 22:12:00|110089.4|109889.4|110088.8|109888.8|110092.4|109892.4|110088.6|109888.6|8
1722291130000|2024-07-29 22:12:10|110088.9|109888.9|110089.4|109889.4|110090|109890|110088.7|109888.7|5
1722291140000|2024-07-29 22:12:20|110089.3|109889.3|110088.7|109888.7|110090.2|109890.2|110087.9|109887.9|7
1722291150000|2024-07-29 22:12:30|110088.6|109888.6|110088.5|109888.5|110088.7|109888.7|110088.4|109888.4|6
1722291160000|2024-07-29 22:12:40|110088.6|109888.6|110088.4|109888.4|110088.6|109888.6|110088.4|109888.4|3
1722291170000|2024-07-29 22:12:50|110088.6|109888.6|110090.2|109890.2|110092.9|109892.9|110088.2|109888.2|7
1722291180000|2024-07-29 22:13:00|110090.3|109890.3|110089.7|109889.7|110090.5|109890.5|110089.7|109889.7|7
1722291190000|2024-07-29 22:13:10|110090|109890|110091.9|109891.9|110091.9|109891.9|110090|109890|9
1722291200000|2024-07-29 22:13:20|110092.9|109892.9|110093.2|109893.2|110093.2|109893.2|110092.9|109892.9|5
1722291210000|2024-07-29 22:13:30|110093.1|109893.1|110085.9|109885.9|110093.1|109893.1|110085.9|109885.9|8
1722291220000|2024-07-29 22:13:40|110086.1|109886.1|110083.7|109883.7|110086.1|109886.1|110083.7|109883.7|3
1722291230000|2024-07-29 22:13:50|110083.8|109883.8|110083.8|109883.8|110085.1|109885.1|110083.7|109883.7|10
1722291240000|2024-07-29 22:14:00|110083.7|109883.7|110085.5|109885.5|110085.5|109885.5|110083.6|109883.6|6
1722291250000|2024-07-29 22:14:10|110084.7|109884.7|110086.6|109886.6|110086.6|109886.6|110084.7|109884.7|5
1722291260000|2024-07-29 22:14:20|110087|109887|110092.2|109892.2|110092.2|109892.2|110087|109887|10
1722291270000|2024-07-29 22:14:30|110092.1|109892.1|110090.4|109890.4|110094.1|109894.1|110090.1|109890.1|9
1722291280000|2024-07-29 22:14:40|110091|109891|110091.2|109891.2|110091.2|109891.2|110089.3|109889.3|7
1722291290000|2024-07-29 22:14:50|110091.6|109891.6|110090.8|109890.8|110091.7|109891.7|110090.3|109890.3|10
1722291300000|2024-07-29 22:15:00|110090.2|109890.2|110090.5|109890.5|110092.8|109892.8|110087.6|109887.6|34
1722291310000|2024-07-29 22:15:10|110090.8|109890.8|110085.3|109885.3|110091.2|109891.2|110084.5|109884.5|21
1722291320000|2024-07-29 22:15:20|110084.5|109884.5|110085.2|109885.2|110090.7|109890.7|110084.4|109884.4|20
1722291330000|2024-07-29 22:15:30|110089.1|109889.1|110084.5|109884.5|110089.1|109889.1|110083|109883|14
1722291340000|2024-07-29 22:15:40|110084.2|109884.2|110088.3|109888.3|110091.5|109891.5|110083.8|109883.8|25
1722291350000|2024-07-29 22:15:50|110088.1|109888.1|110090.2|109890.2|110090.5|109890.5|110088.1|109888.1|12
1722291360000|2024-07-29 22:16:00|110091.5|109891.5|110092.1|109892.1|110092.1|109892.1|110087.6|109887.6|6
1722291370000|2024-07-29 22:16:10|110092|109892|110091.5|109891.5|110092|109892|110091.5|109891.5|2
1722291380000|2024-07-29 22:16:20|110091.6|109891.6|110091.5|109891.5|110091.7|109891.7|110091.5|109891.5|4
1722291390000|2024-07-29 22:16:30|110090.3|109890.3|110081.2|109881.2|110090.3|109890.3|110081.2|109881.2|4
1722291400000|2024-07-29 22:16:40|110085.1|109885.1|110085|109885|110085.1|109885.1|110085|109885|2
1722291410000|2024-07-29 22:16:50|110090|109890|110090.7|109890.7|110090.8|109890.8|110084.4|109884.4|8
1722291420000|2024-07-29 22:17:00|110086.3|109886.3|110089.2|109889.2|110089.2|109889.2|110086.3|109886.3|5
1722291430000|2024-07-29 22:17:10|110089.4|109889.4|110089.2|109889.2|110089.5|109889.5|110089.2|109889.2|5
1722291440000|2024-07-29 22:17:20|110087.8|109887.8|110087.8|109887.8|110087.8|109887.8|110087.8|109887.8|1
1722291450000|2024-07-29 22:17:30|110088.2|109888.2|110088.2|109888.2|110088.2|109888.2|110088.2|109888.2|1
1722291460000|2024-07-29 22:17:40|110084.4|109884.4|110084|109884|110084.5|109884.5|110084|109884|5
1722291470000|2024-07-29 22:17:50|110086.5|109886.5|110086.6|109886.6|110086.6|109886.6|110086.5|109886.5|2
1722291480000|2024-07-29 22:18:00|110086.5|109886.5|110086.7|109886.7|110086.7|109886.7|110086.2|109886.2|3
1722291490000|2024-07-29 22:18:10|110086.6|109886.6|110087.2|109887.2|110087.4|109887.4|110086.6|109886.6|5
1722291500000|2024-07-29 22:18:20|110085|109885|110082.5|109882.5|110085|109885|110082.2|109882.2|7
1722291510000|2024-07-29 22:18:30|110083.7|109883.7|110088.6|109888.6|110092.4|109892.4|110077.5|109877.5|17
1722291520000|2024-07-29 22:18:40|110088.9|109888.9|110090.8|109890.8|110090.8|109890.8|110088.2|109888.2|9
1722291530000|2024-07-29 22:18:50|110091|109891|110091.6|109891.6|110091.6|109891.6|110091|109891|3
1722291540000|2024-07-29 22:19:00|110090.3|109890.3|110092.5|109892.5|110092.5|109892.5|110090.3|109890.3|10
1722291550000|2024-07-29 22:19:10|110092.6|109892.6|110090.9|109890.9|110092.6|109892.6|110089.4|109889.4|4
1722291560000|2024-07-29 22:19:20|110090.8|109890.8|110090.8|109890.8|110090.8|109890.8|110090.7|109890.7|3
1722291570000|2024-07-29 22:19:30|110091|109891|110091|109891|110091|109891|110090.9|109890.9|3
1722291580000|2024-07-29 22:19:40|110090.9|109890.9|110089.5|109889.5|110092.4|109892.4|110089|109889|7
1722291590000|2024-07-29 22:19:50|110090.1|109890.1|110092.1|109892.1|110092.1|109892.1|110085.9|109885.9|12
1722291600000|2024-07-29 22:20:00|110091.5|109891.5|110090.8|109890.8|110091.5|109891.5|110088.6|109888.6|3
1722291610000|2024-07-29 22:20:10|110089.3|109889.3|110090.2|109890.2|110090.2|109890.2|110089.3|109889.3|4
1722291620000|2024-07-29 22:20:20|110090.3|109890.3|110088.3|109888.3|110093.5|109893.5|110083.8|109883.8|9
1722291630000|2024-07-29 22:20:30|110088.7|109888.7|110090.6|109890.6|110090.6|109890.6|110087.3|109887.3|15
1722291640000|2024-07-29 22:20:40|110089.4|109889.4|110090|109890|110090.6|109890.6|110088.3|109888.3|13
1722291650000|2024-07-29 22:20:50|110089.9|109889.9|110093.3|109893.3|110093.3|109893.3|110089.9|109889.9|14
1722291660000|2024-07-29 22:21:00|110094.4|109894.4|110090.8|109890.8|110094.4|109894.4|110090|109890|14
1722291670000|2024-07-29 22:21:10|110091|109891|110086.7|109886.7|110091.2|109891.2|110086.7|109886.7|3
1722291680000|2024-07-29 22:21:20|110090.5|109890.5|110090.2|109890.2|110090.5|109890.5|110090.1|109890.1|5
1722291690000|2024-07-29 22:21:30|110091.4|109891.4|110091.3|109891.3|110094.5|109894.5|110089|109889|28
1722291700000|2024-07-29 22:21:40|110090.5|109890.5|110090.7|109890.7|110092.3|109892.3|110090.5|109890.5|14
1722291710000|2024-07-29 22:21:50|110090.6|109890.6|110091.1|109891.1|110092.5|109892.5|110090.5|109890.5|10
1722291720000|2024-07-29 22:22:00|110087.2|109887.2|110084.7|109884.7|110087.2|109887.2|110084.4|109884.4|4
1722291730000|2024-07-29 22:22:10|110084.9|109884.9|110084.8|109884.8|110084.9|109884.9|110084.8|109884.8|2
1722291740000|2024-07-29 22:22:20|110084.6|109884.6|110087.8|109887.8|110087.8|109887.8|110084.6|109884.6|4
1722291750000|2024-07-29 22:22:30|110087.9|109887.9|110087.9|109887.9|110087.9|109887.9|110087.9|109887.9|1
1722291760000|2024-07-29 22:22:40|110087.8|109887.8|110087.8|109887.8|110089.5|109889.5|110087|109887|6
1722291770000|2024-07-29 22:22:50|110088|109888|110085.5|109885.5|110088.3|109888.3|110085.5|109885.5|4
1722291780000|2024-07-29 22:23:00|110084.8|109884.8|110084.3|109884.3|110084.8|109884.8|110084.3|109884.3|2
1722291790000|2024-07-29 22:23:10|110084.4|109884.4|110084.9|109884.9|110084.9|109884.9|110084|109884|5
1722291800000|2024-07-29 22:23:20|110085.1|109885.1|110091.9|109891.9|110092.2|109892.2|110085.1|109885.1|10
1722291810000|2024-07-29 22:23:30|110092|109892|110091.6|109891.6|110092|109892|110091.6|109891.6|2
1722291820000|2024-07-29 22:23:40|110091.5|109891.5|110091.3|109891.3|110091.7|109891.7|110091|109891|6
1722291830000|2024-07-29 22:23:50|110091.4|109891.4|110090.5|109890.5|110091.6|109891.6|110089.6|109889.6|8
1722291840000|2024-07-29 22:24:00|110090.1|109890.1|110090.7|109890.7|110090.9|109890.9|110090.1|109890.1|6
1722291850000|2024-07-29 22:24:10|110090.5|109890.5|110090.9|109890.9|110090.9|109890.9|110088.7|109888.7|7
1722291860000|2024-07-29 22:24:20|110091|109891|110090.8|109890.8|110091|109891|110090.8|109890.8|2
1722291870000|2024-07-29 22:24:30|110091|109891|110091|109891|110091|109891|110091|109891|1
1722291880000|2024-07-29 22:24:40|110090.8|109890.8|110090|109890|110090.8|109890.8|110084.9|109884.9|4
1722291890000|2024-07-29 22:24:50|110090.1|109890.1|110089.7|109889.7|110090.7|109890.7|110087.2|109887.2|5
1722291900000|2024-07-29 22:25:00|110089.9|109889.9|110088.7|109888.7|110089.9|109889.9|110088.7|109888.7|6
1722291910000|2024-07-29 22:25:10|110090.3|109890.3|110088.7|109888.7|110090.8|109890.8|110086.9|109886.9|22
1722291920000|2024-07-29 22:25:20|110088.8|109888.8|110089|109889|110089|109889|110088.8|109888.8|2
1722291930000|2024-07-29 22:25:30|110085.3|109885.3|110086.1|109886.1|110086.8|109886.8|110085.2|109885.2|6
1722291940000|2024-07-29 22:25:40|110083|109883|110083|109883|110083|109883|110083|109883|1
1722291950000|2024-07-29 22:25:50|110083.1|109883.1|110083.2|109883.2|110083.3|109883.3|110083.1|109883.1|3
1722291960000|2024-07-29 22:26:00|110083.3|109883.3|110086.3|109886.3|110086.4|109886.4|110083.3|109883.3|3
1722291970000|2024-07-29 22:26:10|110086.4|109886.4|110091.1|109891.1|110091.1|109891.1|110086.4|109886.4|6
1722291980000|2024-07-29 22:26:20|110091.2|109891.2|110091.1|109891.1|110091.2|109891.2|110091.1|109891.1|2
1722291990000|2024-07-29 22:26:30|110091.2|109891.2|110089.7|109889.7|110091.2|109891.2|110089.7|109889.7|3
1722292000000|2024-07-29 22:26:40|110084.5|109884.5|110084.4|109884.4|110084.5|109884.5|110084.4|109884.4|2
1722292010000|2024-07-29 22:26:50|110084.5|109884.5|110088.8|109888.8|110089.5|109889.5|110084.4|109884.4|8
1722292020000|2024-07-29 22:27:00|110088.9|109888.9|110091.1|109891.1|110091.1|109891.1|110088.9|109888.9|4
1722292040000|2024-07-29 22:27:20|110091.2|109891.2|110091.1|109891.1|110091.2|109891.2|110089.9|109889.9|4
1722292050000|2024-07-29 22:27:30|110091.2|109891.2|110089|109889|110091.2|109891.2|110088.9|109888.9|11
1722292060000|2024-07-29 22:27:40|110089.1|109889.1|110089.6|109889.6|110089.6|109889.6|110089.1|109889.1|2
1722292070000|2024-07-29 22:27:50|110089.7|109889.7|110091.2|109891.2|110091.2|109891.2|110089.6|109889.6|7
1722292080000|2024-07-29 22:28:00|110091.3|109891.3|110090.6|109890.6|110091.8|109891.8|110089|109889|11
1722292090000|2024-07-29 22:28:10|110090.9|109890.9|110090.4|109890.4|110091.7|109891.7|110089.6|109889.6|18
1722292100000|2024-07-29 22:28:20|110090.3|109890.3|110089.5|109889.5|110091|109891|110089.3|109889.3|8
1722292110000|2024-07-29 22:28:30|110089.3|109889.3|110088.4|109888.4|110089.3|109889.3|110088|109888|3
1722292120000|2024-07-29 22:28:40|110089.2|109889.2|110089.2|109889.2|110089.2|109889.2|110089.1|109889.1|3
1722292130000|2024-07-29 22:28:50|110089.3|109889.3|110088.5|109888.5|110090.7|109890.7|110088.5|109888.5|5
1722292140000|2024-07-29 22:29:00|110088.3|109888.3|110088.3|109888.3|110088.4|109888.4|110088.3|109888.3|3
1722292150000|2024-07-29 22:29:10|110088.4|109888.4|110090.4|109890.4|110090.7|109890.7|110088.4|109888.4|5
1722292160000|2024-07-29 22:29:20|110089|109889|110089.1|109889.1|110090.1|109890.1|110089|109889|4
1722292170000|2024-07-29 22:29:30|110089.2|109889.2|110091.5|109891.5|110091.5|109891.5|110089.2|109889.2|4
1722292180000|2024-07-29 22:29:40|110089.9|109889.9|110091.9|109891.9|110091.9|109891.9|110087.1|109887.1|12
1722292190000|2024-07-29 22:29:50|110091.3|109891.3|110090.6|109890.6|110092.5|109892.5|110090.1|109890.1|19
1722292200000|2024-07-29 22:30:00|110090.1|109890.1|110086|109886|110090.1|109890.1|110085.8|109885.8|10
1722292210000|2024-07-29 22:30:10|110088.8|109888.8|110086.1|109886.1|110089.6|109889.6|110086|109886|8
1722292220000|2024-07-29 22:30:20|110086.2|109886.2|110086.3|109886.3|110086.3|109886.3|110086.1|109886.1|5
1722292230000|2024-07-29 22:30:30|110086.4|109886.4|110086.9|109886.9|110089.2|109889.2|110086.3|109886.3|12
1722292240000|2024-07-29 22:30:40|110087.7|109887.7|110089.6|109889.6|110090|109890|110086.8|109886.8|16
1722292250000|2024-07-29 22:30:50|110089.4|109889.4|110088.4|109888.4|110089.8|109889.8|110087.6|109887.6|10
1722292260000|2024-07-29 22:31:00|110089.1|109889.1|110089.5|109889.5|110089.8|109889.8|110087.6|109887.6|12
1722292270000|2024-07-29 22:31:10|110087.9|109887.9|110087.6|109887.6|110087.9|109887.9|110087.6|109887.6|4
1722292280000|2024-07-29 22:31:20|110087.7|109887.7|110085.7|109885.7|110088.9|109888.9|110085.5|109885.5|15
1722292290000|2024-07-29 22:31:30|110085.1|109885.1|110086.4|109886.4|110086.6|109886.6|110084.5|109884.5|10
1722292300000|2024-07-29 22:31:40|110086.3|109886.3|110086.5|109886.5|110086.6|109886.6|110085.3|109885.3|11
1722292310000|2024-07-29 22:31:50|110086.4|109886.4|110086.6|109886.6|110086.6|109886.6|110086.4|109886.4|2
1722292320000|2024-07-29 22:32:00|110086.7|109886.7|110085.9|109885.9|110086.7|109886.7|110085.2|109885.2|5
1722292330000|2024-07-29 22:32:10|110085.8|109885.8|110086|109886|110087.7|109887.7|110084.8|109884.8|14
1722292340000|2024-07-29 22:32:20|110085.4|109885.4|110085.7|109885.7|110085.8|109885.8|110085.2|109885.2|6
1722292350000|2024-07-29 22:32:30|110087.1|109887.1|110086.5|109886.5|110088.1|109888.1|110086.5|109886.5|9
1722292360000|2024-07-29 22:32:40|110087.3|109887.3|110087.6|109887.6|110087.6|109887.6|110087.3|109887.3|4
1722292370000|2024-07-29 22:32:50|110087.5|109887.5|110087.5|109887.5|110087.5|109887.5|110087.5|109887.5|1
1722292380000|2024-07-29 22:33:00|110086.3|109886.3|110086.6|109886.6|110087.4|109887.4|110085.2|109885.2|13
1722292390000|2024-07-29 22:33:10|110087.6|109887.6|110082.7|109882.7|110087.6|109887.6|110082.3|109882.3|9
1722292400000|2024-07-29 22:33:20|110082.6|109882.6|110083.4|109883.4|110083.4|109883.4|110081.3|109881.3|7
1722292410000|2024-07-29 22:33:30|110083.1|109883.1|110081.9|109881.9|110083.4|109883.4|110081.9|109881.9|7
1722292420000|2024-07-29 22:33:40|110083|109883|110082.9|109882.9|110083|109883|110081.8|109881.8|6
1722292430000|2024-07-29 22:33:50|110083.4|109883.4|110083.4|109883.4|110084.9|109884.9|110083|109883|6
1722292440000|2024-07-29 22:34:00|110083.3|109883.3|110082.6|109882.6|110083.5|109883.5|110081.8|109881.8|5
1722292450000|2024-07-29 22:34:10|110084.7|109884.7|110084.3|109884.3|110084.7|109884.7|110084.3|109884.3|3
1722292460000|2024-07-29 22:34:20|110085.2|109885.2|110083.2|109883.2|110085.2|109885.2|110082.8|109882.8|9
1722292470000|2024-07-29 22:34:30|110084.1|109884.1|110084.6|109884.6|110084.6|109884.6|110083.3|109883.3|5
1722292480000|2024-07-29 22:34:40|110084.7|109884.7|110084.9|109884.9|110084.9|109884.9|110084.6|109884.6|4
1722292490000|2024-07-29 22:34:50|110084|109884|110082.6|109882.6|110084|109884|110082.6|109882.6|6
1722292500000|2024-07-29 22:35:00|110081.9|109881.9|110082.4|109882.4|110082.6|109882.6|110081.9|109881.9|7
1722292510000|2024-07-29 22:35:10|110082.5|109882.5|110083.5|109883.5|110084.9|109884.9|110082.5|109882.5|6
1722292520000|2024-07-29 22:35:20|110083.6|109883.6|110083.8|109883.8|110083.8|109883.8|110083.6|109883.6|2
1722292530000|2024-07-29 22:35:30|110083.3|109883.3|110081.5|109881.5|110083.3|109883.3|110081.3|109881.3|4
1722292540000|2024-07-29 22:35:40|110083.1|109883.1|110079.6|109879.6|110083.1|109883.1|110079.6|109879.6|3
1722292550000|2024-07-29 22:35:50|110079.7|109879.7|110079.6|109879.6|110079.7|109879.7|110079.6|109879.6|2
1722292560000|2024-07-29 22:36:00|110080|109880|110080|109880|110080.1|109880.1|110080|109880|3
1722292570000|2024-07-29 22:36:10|110079.9|109879.9|110080.8|109880.8|110081.9|109881.9|110079.9|109879.9|7
1722292580000|2024-07-29 22:36:20|110082.4|109882.4|110084.6|109884.6|110085.6|109885.6|110082.2|109882.2|23
1722292590000|2024-07-29 22:36:30|110084.1|109884.1|110084.2|109884.2|110084.4|109884.4|110084|109884|7
1722292600000|2024-07-29 22:36:40|110083|109883|110081.5|109881.5|110083.5|109883.5|110081.5|109881.5|13
1722292610000|2024-07-29 22:36:50|110081.9|109881.9|110080.7|109880.7|110083.4|109883.4|110080.7|109880.7|9
1722292620000|2024-07-29 22:37:00|110080.5|109880.5|110082.4|109882.4|110082.4|109882.4|110080.5|109880.5|4
1722292640000|2024-07-29 22:37:20|110080.6|109880.6|110080.7|109880.7|110080.7|109880.7|110080.6|109880.6|2
1722292650000|2024-07-29 22:37:30|110080.6|109880.6|110082.1|109882.1|110083.9|109883.9|110080.6|109880.6|7
1722292660000|2024-07-29 22:37:40|110082|109882|110082.1|109882.1|110082.1|109882.1|110082|109882|2
1722292670000|2024-07-29 22:37:50|110081.5|109881.5|110081.5|109881.5|110081.5|109881.5|110081.5|109881.5|1
1722292680000|2024-07-29 22:38:00|110082.4|109882.4|110081.5|109881.5|110083|109883|110081.5|109881.5|4
1722292690000|2024-07-29 22:38:10|110081.4|109881.4|110081.4|109881.4|110081.4|109881.4|110081.4|109881.4|1
1722292710000|2024-07-29 22:38:30|110079.8|109879.8|110079.8|109879.8|110079.8|109879.8|110079.8|109879.8|1
1722292720000|2024-07-29 22:38:40|110079.7|109879.7|110079.4|109879.4|110079.7|109879.7|110079.1|109879.1|4
1722292730000|2024-07-29 22:38:50|110079.5|109879.5|110080.8|109880.8|110080.8|109880.8|110079.2|109879.2|4
1722292740000|2024-07-29 22:39:00|110080.9|109880.9|110079.9|109879.9|110080.9|109880.9|110079.3|109879.3|4
1722292750000|2024-07-29 22:39:10|110079.7|109879.7|110079.7|109879.7|110079.8|109879.8|110079.7|109879.7|3
1722292760000|2024-07-29 22:39:20|110079.6|109879.6|110077.7|109877.7|110079.6|109879.6|110077.7|109877.7|2
1722292770000|2024-07-29 22:39:30|110078|109878|110078|109878|110078|109878|110078|109878|1
1722292780000|2024-07-29 22:39:40|110078.1|109878.1|110078.1|109878.1|110078.2|109878.2|110078|109878|5
1722292790000|2024-07-29 22:39:50|110080|109880|110083.6|109883.6|110083.7|109883.7|110080|109880|7
1722292800000|2024-07-29 22:40:00|110083.5|109883.5|110082.3|109882.3|110083.5|109883.5|110082.2|109882.2|4
1722292810000|2024-07-29 22:40:10|110082.1|109882.1|110082.1|109882.1|110082.2|109882.2|110082.1|109882.1|3
1722292820000|2024-07-29 22:40:20|110081.1|109881.1|110081|109881|110082.5|109882.5|110080.6|109880.6|12
1722292830000|2024-07-29 22:40:30|110080.9|109880.9|110080.9|109880.9|110081|109881|110080.9|109880.9|3
1722292840000|2024-07-29 22:40:40|110080.7|109880.7|110081.9|109881.9|110081.9|109881.9|110080.7|109880.7|4
1722292850000|2024-07-29 22:40:50|110082.2|109882.2|110082.1|109882.1|110082.2|109882.2|110082.1|109882.1|2
1722292860000|2024-07-29 22:41:00|110083.9|109883.9|110084.5|109884.5|110084.6|109884.6|110083.4|109883.4|5
1722292870000|2024-07-29 22:41:10|110084.6|109884.6|110082.9|109882.9|110084.6|109884.6|110082.9|109882.9|5
1722292880000|2024-07-29 22:41:20|110082.2|109882.2|110082.5|109882.5|110082.5|109882.5|110082.1|109882.1|6
1722292900000|2024-07-29 22:41:40|110083.5|109883.5|110084|109884|110084|109884|110083.5|109883.5|2
1722292910000|2024-07-29 22:41:50|110082|109882|110082.1|109882.1|110082.1|109882.1|110082|109882|2
1722292920000|2024-07-29 22:42:00|110082|109882|110082.3|109882.3|110082.3|109882.3|110082|109882|2
1722292930000|2024-07-29 22:42:10|110080.9|109880.9|110082.3|109882.3|110082.8|109882.8|110079|109879|5
1722292940000|2024-07-29 22:42:20|110083.6|109883.6|110085|109885|110085.1|109885.1|110083.6|109883.6|6
1722292950000|2024-07-29 22:42:30|110083.4|109883.4|110083.6|109883.6|110084|109884|110081.6|109881.6|12
1722292960000|2024-07-29 22:42:40|110083.3|109883.3|110083.4|109883.4|110083.4|109883.4|110083.3|109883.3|2
1722292980000|2024-07-29 22:43:00|110083.3|109883.3|110078|109878|110083.3|109883.3|110078|109878|4
1722292990000|2024-07-29 22:43:10|110079.9|109879.9|110084.1|109884.1|110084.1|109884.1|110079.9|109879.9|5
1722293010000|2024-07-29 22:43:30|110084|109884|110085|109885|110085|109885|110084|109884|3
1722293020000|2024-07-29 22:43:40|110084.4|109884.4|110082.6|109882.6|110084.4|109884.4|110082.6|109882.6|4
1722293030000|2024-07-29 22:43:50|110083.4|109883.4|110083|109883|110083.4|109883.4|110083|109883|2
1722293040000|2024-07-29 22:44:00|110081.6|109881.6|110083.1|109883.1|110083.6|109883.6|110081.4|109881.4|16
1722293050000|2024-07-29 22:44:10|110083|109883|110081.9|109881.9|110084.2|109884.2|110080.6|109880.6|32
1722293060000|2024-07-29 22:44:20|110081.4|109881.4|110081.3|109881.3|110083.2|109883.2|110080.2|109880.2|42
1722293070000|2024-07-29 22:44:30|110080.9|109880.9|110082.3|109882.3|110083.2|109883.2|110080.9|109880.9|43
1722293080000|2024-07-29 22:44:40|110081.5|109881.5|110080.9|109880.9|110083.4|109883.4|110080.6|109880.6|47
1722293090000|2024-07-29 22:44:50|110083.2|109883.2|110081.9|109881.9|110083.2|109883.2|110080|109880|45
1722293100000|2024-07-29 22:45:00|110081.7|109881.7|110080|109880|110082.8|109882.8|110079.8|109879.8|44
1722293110000|2024-07-29 22:45:10|110081.2|109881.2|110080.9|109880.9|110082|109882|110079.2|109879.2|22
1722293120000|2024-07-29 22:45:20|110081.9|109881.9|110081.9|109881.9|110082.2|109882.2|110081.8|109881.8|7
1722293130000|2024-07-29 22:45:30|110082|109882|110082.4|109882.4|110082.5|109882.5|110082|109882|7
1722293140000|2024-07-29 22:45:40|110082.9|109882.9|110082.4|109882.4|110083|109883|110082.4|109882.4|4
1722293150000|2024-07-29 22:45:50|110081.5|109881.5|110079.3|109879.3|110081.7|109881.7|110079.3|109879.3|3
1722293160000|2024-07-29 22:46:00|110079.4|109879.4|110079.4|109879.4|110079.4|109879.4|110079.4|109879.4|1
1722293170000|2024-07-29 22:46:10|110079.3|109879.3|110080.4|109880.4|110081.2|109881.2|110079.2|109879.2|8
1722293180000|2024-07-29 22:46:20|110080.6|109880.6|110080.7|109880.7|110080.7|109880.7|110080.6|109880.6|2
1722293190000|2024-07-29 22:46:30|110082.4|109882.4|110082.4|109882.4|110082.4|109882.4|110081.8|109881.8|4
1722293200000|2024-07-29 22:46:40|110082.5|109882.5|110081.8|109881.8|110082.5|109882.5|110081.8|109881.8|2
1722293210000|2024-07-29 22:46:50|110081.2|109881.2|110081.2|109881.2|110081.2|109881.2|110081.2|109881.2|1
1722293220000|2024-07-29 22:47:00|110081.3|109881.3|110079.5|109879.5|110081.3|109881.3|110078.8|109878.8|5
1722293230000|2024-07-29 22:47:10|110078.3|109878.3|110081|109881|110081|109881|110078.3|109878.3|5
1722293240000|2024-07-29 22:47:20|110081.2|109881.2|110080.3|109880.3|110081.2|109881.2|110080.3|109880.3|3
1722293250000|2024-07-29 22:47:30|110080.4|109880.4|110080.4|109880.4|110080.4|109880.4|110080.3|109880.3|3
1722293260000|2024-07-29 22:47:40|110080.3|109880.3|110078.7|109878.7|110080.3|109880.3|110078.6|109878.6|5
1722293270000|2024-07-29 22:47:50|110078.8|109878.8|110079.7|109879.7|110079.7|109879.7|110078.8|109878.8|3
1722293280000|2024-07-29 22:48:00|110079.5|109879.5|110080.8|109880.8|110080.9|109880.9|110079|109879|9
1722293290000|2024-07-29 22:48:10|110080.6|109880.6|110082.2|109882.2|110084.9|109884.9|110079.8|109879.8|13
1722293300000|2024-07-29 22:48:20|110082.8|109882.8|110082.2|109882.2|110085.2|109885.2|110081.4|109881.4|41
1722293310000|2024-07-29 22:48:30|110084.9|109884.9|110081|109881|110085|109885|110080.6|109880.6|48
1722293320000|2024-07-29 22:48:40|110082.6|109882.6|110081.1|109881.1|110084.9|109884.9|110080.4|109880.4|40
1722293330000|2024-07-29 22:48:50|110080.5|109880.5|110082.4|109882.4|110085.1|109885.1|110080.5|109880.5|22
1722293340000|2024-07-29 22:49:00|110083.4|109883.4|110083.7|109883.7|110085.2|109885.2|110082.9|109882.9|35
1722293350000|2024-07-29 22:49:10|110083.1|109883.1|110083.6|109883.6|110085.9|109885.9|110083.1|109883.1|44
1722293360000|2024-07-29 22:49:20|110084.4|109884.4|110083.7|109883.7|110086.5|109886.5|110082.5|109882.5|41
1722293370000|2024-07-29 22:49:30|110083.3|109883.3|110083.7|109883.7|110085.3|109885.3|110081.9|109881.9|41
1722293380000|2024-07-29 22:49:40|110082.7|109882.7|110080.3|109880.3|110086.3|109886.3|110078.8|109878.8|48
1722293390000|2024-07-29 22:49:50|110079.1|109879.1|110081|109881|110086.7|109886.7|110079|109879|43
1722293400000|2024-07-29 22:50:00|110082.2|109882.2|110081.5|109881.5|110083.1|109883.1|110078.8|109878.8|33
1722293410000|2024-07-29 22:50:10|110081.3|109881.3|110080|109880|110086.4|109886.4|110079.6|109879.6|60
1722293420000|2024-07-29 22:50:20|110081.9|109881.9|110081.4|109881.4|110086.6|109886.6|110079.4|109879.4|56
1722293430000|2024-07-29 22:50:30|110082.8|109882.8|110086.1|109886.1|110089.5|109889.5|110079|109879|51
1722293440000|2024-07-29 22:50:40|110080.7|109880.7|110078.7|109878.7|110087.2|109887.2|110078.7|109878.7|53
1722293450000|2024-07-29 22:50:50|110082.8|109882.8|110079.6|109879.6|110086.8|109886.8|110078.8|109878.8|51
1722293460000|2024-07-29 22:51:00|110080.6|109880.6|110086|109886|110086.2|109886.2|110078.9|109878.9|52
1722293470000|2024-07-29 22:51:10|110085.2|109885.2|110081.4|109881.4|110087.1|109887.1|110079.6|109879.6|50
1722293480000|2024-07-29 22:51:20|110082.5|109882.5|110080.8|109880.8|110083.4|109883.4|110080.3|109880.3|45
1722293490000|2024-07-29 22:51:30|110081.8|109881.8|110082.4|109882.4|110088.1|109888.1|110080.2|109880.2|49
1722293500000|2024-07-29 22:51:40|110080.9|109880.9|110080.4|109880.4|110087.2|109887.2|110079.6|109879.6|46
1722293510000|2024-07-29 22:51:50|110083.8|109883.8|110080.7|109880.7|110085.4|109885.4|110078|109878|63
1722293520000|2024-07-29 22:52:00|110082.5|109882.5|110084|109884|110087.4|109887.4|110080.7|109880.7|51
1722293530000|2024-07-29 22:52:10|110083.8|109883.8|110084|109884|110084.5|109884.5|110082.3|109882.3|35
1722293540000|2024-07-29 22:52:20|110083|109883|110083|109883|110084.2|109884.2|110081.9|109881.9|42
1722293550000|2024-07-29 22:52:30|110082.5|109882.5|110081.4|109881.4|110086.4|109886.4|110081|109881|23
1722293560000|2024-07-29 22:52:40|110081.3|109881.3|110081.1|109881.1|110081.3|109881.3|110081.1|109881.1|2
1722293570000|2024-07-29 22:52:50|110081.5|109881.5|110081.1|109881.1|110081.6|109881.6|110080.3|109880.3|6
1722293580000|2024-07-29 22:53:00|110081.3|109881.3|110080.4|109880.4|110081.3|109881.3|110079.5|109879.5|8
1722293590000|2024-07-29 22:53:10|110080.6|109880.6|110080.4|109880.4|110080.7|109880.7|110080.4|109880.4|4
1722293600000|2024-07-29 22:53:20|110080.5|109880.5|110080.8|109880.8|110081|109881|110080.3|109880.3|4
1722293610000|2024-07-29 22:53:30|110078.8|109878.8|110079.1|109879.1|110079.1|109879.1|110078.8|109878.8|3
1722293620000|2024-07-29 22:53:40|110079.2|109879.2|110079|109879|110079.2|109879.2|110079|109879|3
1722293630000|2024-07-29 22:53:50|110078.9|109878.9|110077.5|109877.5|110079|109879|110077.2|109877.2|6
1722293640000|2024-07-29 22:54:00|110077.6|109877.6|110077.3|109877.3|110077.6|109877.6|110077.3|109877.3|3
1722293650000|2024-07-29 22:54:10|110077.4|109877.4|110077.3|109877.3|110077.4|109877.4|110077.3|109877.3|2
1722293660000|2024-07-29 22:54:20|110078.7|109878.7|110078.7|109878.7|110078.7|109878.7|110078.7|109878.7|1
1722293670000|2024-07-29 22:54:30|110078.8|109878.8|110078.8|109878.8|110078.8|109878.8|110078.8|109878.8|1
1722293680000|2024-07-29 22:54:40|110079|109879|110081.3|109881.3|110085.2|109885.2|110079|109879|33
1722293690000|2024-07-29 22:54:50|110081.8|109881.8|110080.7|109880.7|110087.3|109887.3|110080.5|109880.5|60
1722293700000|2024-07-29 22:55:00|110085.2|109885.2|110087.3|109887.3|110090.8|109890.8|110080.8|109880.8|53
1722293710000|2024-07-29 22:55:10|110086|109886|110087.9|109887.9|110089.4|109889.4|110085.5|109885.5|51
1722293720000|2024-07-29 22:55:20|110086.9|109886.9|110088.7|109888.7|110089.6|109889.6|110085.8|109885.8|56
1722293730000|2024-07-29 22:55:30|110088.4|109888.4|110083.6|109883.6|110089.6|109889.6|110079.7|109879.7|56
1722293740000|2024-07-29 22:55:40|110081.7|109881.7|110082.3|109882.3|110087.5|109887.5|110080.8|109880.8|50
1722293750000|2024-07-29 22:55:50|110081|109881|110085.7|109885.7|110089.8|109889.8|110080|109880|63
1722293760000|2024-07-29 22:56:00|110085.6|109885.6|110087.1|109887.1|110090.8|109890.8|110085.6|109885.6|48
1722293770000|2024-07-29 22:56:10|110087.5|109887.5|110091|109891|110091.4|109891.4|110085.8|109885.8|49
1722293780000|2024-07-29 22:56:20|110090.6|109890.6|110090|109890|110092|109892|110089.6|109889.6|12
1722293790000|2024-07-29 22:56:30|110089.9|109889.9|110088.4|109888.4|110089.9|109889.9|110088.4|109888.4|5
1722293800000|2024-07-29 22:56:40|110089.3|109889.3|110086.4|109886.4|110092.9|109892.9|110084.9|109884.9|16
1722293810000|2024-07-29 22:56:50|110086.9|109886.9|110087.6|109887.6|110088.7|109888.7|110084.7|109884.7|40
1722293820000|2024-07-29 22:57:00|110086.8|109886.8|110086.3|109886.3|110088.8|109888.8|110084.9|109884.9|47
1722293830000|2024-07-29 22:57:10|110086|109886|110085.6|109885.6|110089.3|109889.3|110085.3|109885.3|40
1722293840000|2024-07-29 22:57:20|110086.5|109886.5|110091.7|109891.7|110095.1|109895.1|110085.4|109885.4|46
1722293850000|2024-07-29 22:57:30|110090.8|109890.8|110092.2|109892.2|110093.8|109893.8|110090.4|109890.4|43
1722293860000|2024-07-29 22:57:40|110091.6|109891.6|110090.2|109890.2|110096|109896|110089.3|109889.3|49
1722293870000|2024-07-29 22:57:50|110089.3|109889.3|110086.9|109886.9|110094.5|109894.5|110083.9|109883.9|41
1722293880000|2024-07-29 22:58:00|110086.8|109886.8|110088.8|109888.8|110092.8|109892.8|110086.7|109886.7|36
1722293890000|2024-07-29 22:58:10|110087.5|109887.5|110089.1|109889.1|110093|109893|110087.1|109887.1|31
1722293900000|2024-07-29 22:58:20|110088.7|109888.7|110086.8|109886.8|110091.8|109891.8|110084.4|109884.4|25
1722293910000|2024-07-29 22:58:30|110090.1|109890.1|110093.1|109893.1|110095.8|109895.8|110085.8|109885.8|54
1722293920000|2024-07-29 22:58:40|110095.7|109895.7|110095.9|109895.9|110096.6|109896.6|110086.5|109886.5|50
1722293930000|2024-07-29 22:58:50|110096.2|109896.2|110094.8|109894.8|110097.6|109897.6|110088.1|109888.1|60
1722293940000|2024-07-29 22:59:00|110091.6|109891.6|110077.4|109877.4|110098.4|109898.4|110077.3|109877.3|27
1722293950000|2024-07-29 22:59:10|110077.2|109877.2|110078|109878|110078|109878|110076.3|109876.3|9
1722293960000|2024-07-29 22:59:20|110077.9|109877.9|110078.5|109878.5|110078.9|109878.9|110075.8|109875.8|20
1722293970000|2024-07-29 22:59:30|110078.3|109878.3|110075.3|109875.3|110079|109879|110075.3|109875.3|16
1722293980000|2024-07-29 22:59:40|110075.4|109875.4|110078.8|109878.8|110079.5|109879.5|110075.3|109875.3|13
1722293990000|2024-07-29 22:59:50|110079.1|109879.1|110079.7|109879.7|110081.1|109881.1|110079.1|109879.1|18
1722294000000|2024-07-29 23:00:00|110078.7|109878.7|110082.8|109882.8|110083.9|109883.9|110078.6|109878.6|30
1722294010000|2024-07-29 23:00:10|110083.1|109883.1|110081.7|109881.7|110083.9|109883.9|110079.4|109879.4|16
1722294020000|2024-07-29 23:00:20|110081.8|109881.8|110084.1|109884.1|110086.2|109886.2|110081.8|109881.8|10
1722294030000|2024-07-29 23:00:30|110084.2|109884.2|110084.7|109884.7|110084.7|109884.7|110084.2|109884.2|3
1722294040000|2024-07-29 23:00:40|110078.6|109878.6|110079.8|109879.8|110079.8|109879.8|110078.6|109878.6|5
1722294050000|2024-07-29 23:00:50|110079.9|109879.9|110091.5|109891.5|110091.6|109891.6|110079.9|109879.9|9
1722294060000|2024-07-29 23:01:00|110091.3|109891.3|110092.2|109892.2|110092.3|109892.3|110091.3|109891.3|8
1722294070000|2024-07-29 23:01:10|110092.1|109892.1|110092.3|109892.3|110092.3|109892.3|110092.1|109892.1|6
1722294080000|2024-07-29 23:01:20|110092.4|109892.4|110084.9|109884.9|110092.5|109892.5|110084.9|109884.9|4
1722294090000|2024-07-29 23:01:30|110084.8|109884.8|110084.2|109884.2|110084.8|109884.8|110084.1|109884.1|4
1722294100000|2024-07-29 23:01:40|110084.1|109884.1|110091.3|109891.3|110091.3|109891.3|110083.9|109883.9|8
1722294110000|2024-07-29 23:01:50|110091.6|109891.6|110091.6|109891.6|110091.6|109891.6|110091.5|109891.5|3
1722294120000|2024-07-29 23:02:00|110092|109892|110092.9|109892.9|110093.1|109893.1|110091.5|109891.5|10
1722294130000|2024-07-29 23:02:10|110092.8|109892.8|110087.7|109887.7|110092.9|109894.5|110087.7|109887.7|8
1722294140000|2024-07-29 23:02:20|110089.7|109889.7|110089.5|109889.5|110090.1|109890.1|110087.7|109887.7|15
1722294150000|2024-07-29 23:02:30|110090.1|109890.1|110089.5|109889.5|110090.1|109890.1|110089.5|109889.5|5
1722294160000|2024-07-29 23:02:40|110089.3|109889.3|110095.3|109895.3|110095.4|109895.4|110089.3|109889.3|6
1722294170000|2024-07-29 23:02:50|110095.4|109895.4|110095.5|109895.5|110095.6|109895.6|110095.4|109895.4|4
1722294180000|2024-07-29 23:03:00|110095.3|109895.3|110095.3|109895.3|110095.4|109895.4|110095.3|109895.3|5
1722294190000|2024-07-29 23:03:10|110095.1|109895.1|110094.1|109894.1|110095.3|109895.3|110089.3|109889.3|8
1722294200000|2024-07-29 23:03:20|110093.9|109893.9|110094|109894|110094.1|109894.1|110093.8|109893.8|6
1722294210000|2024-07-29 23:03:30|110094.3|109894.3|110083.8|109906.3|110094.3|109906.3|110083.8|109894.2|3
1722294220000|2024-07-29 23:03:40|110083.9|109906.2|110083.8|109906.2|110083.9|109906.3|110083.7|109906.2|5
1722294230000|2024-07-29 23:03:50|110095|109895|110087.6|109899.8|110095.4|109899.8|110087.6|109895|5
1722294240000|2024-07-29 23:04:00|110073.4|109914|110073.4|109914|110073.7|109914.3|110073.4|109914|7
1722294250000|2024-07-29 23:04:10|110085|109892|110089.8|109894|110090|109894.4|110084.9|109891.7|10
1722294260000|2024-07-29 23:04:20|110089.7|109894.1|110085.8|109885.8|110089.8|109894.1|110085.7|109885.7|8
1722294270000|2024-07-29 23:04:30|110085.7|109885.7|110087.3|109899.2|110087.3|109899.4|110085.7|109885.7|6
1722294280000|2024-07-29 23:04:40|110087.2|109899.1|110087.1|109899.1|110087.3|109899.1|110087.1|109899.1|4
1722294290000|2024-07-29 23:04:50|110086.9|109899.3|110072.7|109913.3|110087|109913.3|110072.6|109899.2|5
1722294300000|2024-07-29 23:05:00|110072.6|109899.1|110085.1|109885.1|110086.8|109899.1|110072.6|109885.1|4
1722294310000|2024-07-29 23:05:10|110085.2|109885.2|110085.2|109885.2|110085.2|109885.2|110085.1|109885.1|3
1722294320000|2024-07-29 23:05:20|110085.3|109885.3|110073.7|109911.7|110085.3|109911.7|110073.7|109885.3|7
1722294330000|2024-07-29 23:05:30|110073.6|109911.8|110073.5|109911.8|110073.6|109911.8|110073.4|109911.7|4
1722294340000|2024-07-29 23:05:40|110073.2|109911.9|110073.3|109911.6|110073.3|109911.9|110073.2|109911.6|3
1722294350000|2024-07-29 23:05:50|110053.2|109912|110100.3|109900.3|110100.3|109912.3|110053.2|109897.2|13
1722294360000|2024-07-29 23:06:00|110100.2|109900.2|110089.9|109913|110100.8|109913|110089.6|109899.7|10
1722294370000|2024-07-29 23:06:10|110089.8|109912.9|110089.5|109910.6|110090|109913|110089.5|109910.5|7
1722294380000|2024-07-29 23:06:20|110089.8|109910.3|110094.3|109894.3|110094.4|109910.6|110089.5|109894.2|10
1722294390000|2024-07-29 23:06:30|110094|109894|110093.8|109893.8|110094.3|109894.3|110093.4|109893.4|9
1722294400000|2024-07-29 23:06:40|110093.9|109893.9|110098.1|109898.1|110098.1|109898.1|110093.3|109893.3|8
1722294410000|2024-07-29 23:06:50|110098|109898|110087.8|109909.9|110098|109910|110087.8|109898|5
1722294420000|2024-07-29 23:07:00|110087.7|109909.7|110098.7|109899.1|110098.8|109909.8|110087.6|109898.1|8
1722294430000|2024-07-29 23:07:10|110098.6|109899.3|110099.2|109899.2|110099.3|109900.4|110098.6|109898.8|13
1722294440000|2024-07-29 23:07:20|110099.3|109899.3|110096.1|109896.1|110099.3|109899.3|110095.3|109895.3|5
1722294450000|2024-07-29 23:07:30|110096.5|109896.5|110096.4|109896.4|110096.5|109896.5|110096.4|109896.4|4
1722294460000|2024-07-29 23:07:40|110096.5|109896.5|110073|109910.3|110096.7|109910.5|110073|109896.5|9
1722294470000|2024-07-29 23:07:50|110073.1|109910.2|110098.1|109898.1|110099.8|109910.4|110072.9|109890.3|11
1722294480000|2024-07-29 23:08:00|110098|109898|110088.1|109890.7|110111.1|109911.1|110088.1|109890.5|15
1722294490000|2024-07-29 23:08:10|110096.9|109896.9|110085.3|109898.6|110106.8|109908.3|110085.3|109890.6|16
1722294500000|2024-07-29 23:08:20|110107.6|109899.6|110102.1|109902.1|110108.3|109909.6|110067.1|109891.4|14
1722294510000|2024-07-29 23:08:30|110085.4|109891.4|110094.5|109894.5|110099.9|109899.9|110085.4|109890.5|8
1722294520000|2024-07-29 23:08:40|110095.6|109895.6|110095.7|109895.7|110102.6|109902.6|110089.1|109889.1|10
1722294530000|2024-07-29 23:08:50|110100.9|109900.9|110093.3|109893.3|110104.1|109904.1|110093.3|109893.3|16
1722294540000|2024-07-29 23:09:00|110093.4|109893.4|110096.5|109896.5|110108.7|109910.4|110066|109891.5|29
1722294550000|2024-07-29 23:09:10|110096.4|109896.4|110096.3|109896.3|110104.5|109909.9|110072.8|109895.6|12
1722294560000|2024-07-29 23:09:20|110095.4|109895.4|110104.3|109904.3|110108.5|109909.5|110072.8|109894.7|23
1722294570000|2024-07-29 23:09:30|110083.3|109893|110098.4|109898.4|110108.4|109908.4|110083.3|109893|15
1722294580000|2024-07-29 23:09:40|110098.5|109898.5|110099.4|109899.4|110102.3|109902.3|110089.8|109889.8|12
1722294590000|2024-07-29 23:09:50|110099.5|109899.5|110099.5|109904.3|110109.1|109914.2|110086.9|109893.7|20
1722294600000|2024-07-29 23:10:00|110099.4|109904.4|110086.3|109902.9|110107.8|109913.7|110086.3|109896|15
1722294610000|2024-07-29 23:10:10|110108.5|109903|110086.2|109925.1|110108.5|109925.1|110071.5|109903|12
1722294620000|2024-07-29 23:10:20|110086.3|109925|110098.5|109898.5|110108.7|109925.3|110086.1|109896.7|12
1722294630000|2024-07-29 23:10:30|110098.3|109898.3|110093.1|109893.1|110098.3|109898.3|110087.9|109887.9|12
1722294640000|2024-07-29 23:10:40|110093.3|109893.3|110097.6|109897.6|110105.8|109905.8|110089.8|109890.1|19
1722294650000|2024-07-29 23:10:50|110097.3|109897.3|110082|109899.2|110104.9|109921.6|110067.5|109897.3|13
1722294660000|2024-07-29 23:11:00|110084.8|109899.6|110103|109903|110105.5|109905.5|110082|109887.9|20
1722294670000|2024-07-29 23:11:10|110097.4|109897.4|110086.1|109920.2|110106.1|109920.2|110071.3|109895.6|15
1722294680000|2024-07-29 23:11:20|110093.9|109899.9|110092.5|109892.5|110104.8|109904.8|110092.5|109892.5|18
1722294690000|2024-07-29 23:11:30|110092.6|109892.6|110091.4|109891.4|110104|109904|110085.5|109885.5|11
1722294700000|2024-07-29 23:11:40|110091.5|109891.5|110085.8|109908.2|110105.7|109920.1|110085.5|109885.5|11
1722294710000|2024-07-29 23:11:50|110086.8|109920.1|110091.2|109891.2|110108.1|109921.1|110085.8|109891.2|18
1722294720000|2024-07-29 23:12:00|110100.8|109900.8|110081.2|109915.4|110100.8|109915.4|110081.2|109895.9|12
1722294730000|2024-07-29 23:12:10|110080.7|109915.1|110080.6|109894|110100.8|109915.1|110067.1|109893.8|9
1722294740000|2024-07-29 23:12:20|110080.5|109893.8|110099.4|109899.4|110099.4|109915.1|110080.5|109887|14
1722294750000|2024-07-29 23:12:30|110084.7|109884.7|110087.3|109887.3|110099.5|109899.5|110084.7|109884.7|9
1722294760000|2024-07-29 23:12:40|110090|109890|110085.5|109885.5|110097.2|109897.2|110085.3|109885.3|10
1722294770000|2024-07-29 23:12:50|110077.4|109917.6|110084.2|109895.4|110101.4|109917.6|110077.4|109895.4|10
1722294780000|2024-07-29 23:13:00|110082.2|109917.1|110079.6|109916|110100.7|109917.2|110064.9|109895.1|9
1722294790000|2024-07-29 23:13:10|110079.7|109915.6|110079.3|109893.7|110098|109915.6|110065.5|109893.6|10
1722294800000|2024-07-29 23:13:20|110097.5|109893.8|110099.7|109899.7|110099.7|109899.7|110087.2|109887.2|11
1722294810000|2024-07-29 23:13:30|110098|109898|110097.1|109897.1|110099.3|109899.3|110096.1|109896.1|13
1722294820000|2024-07-29 23:13:40|110096.9|109896.9|110099.6|109899.6|110099.6|109899.6|110076.8|109890.5|8
1722294830000|2024-07-29 23:13:50|110079.8|109916.7|110076.7|109916.6|110099.6|109916.7|110076.7|109894.6|8
1722294840000|2024-07-29 23:14:00|110097.6|109897.6|110076.7|109894.6|110097.6|109897.6|110076.7|109894.4|7
1722294850000|2024-07-29 23:14:10|110081.7|109894.7|110097.6|109897.6|110098.4|109915.3|110078.5|109886.1|12
1722294860000|2024-07-29 23:14:20|110081.8|109881.8|110085.9|109885.9|110094.3|109894.3|110079.6|109879.6|9
1722294870000|2024-07-29 23:14:30|110084.8|109884.8|110084.9|109884.9|110097.5|109897.5|110084.7|109884.7|11
1722294880000|2024-07-29 23:14:40|110077.2|109891.5|110079.1|109912.7|110098.1|109912.7|110062.6|109891.5|9
1722294890000|2024-07-29 23:14:50|110076.1|109912.4|110075.9|109914.1|110080.9|109914.1|110075.3|109891.9|10
1722294900000|2024-07-29 23:15:00|110075.8|109914.2|110085.9|109903|110092.8|109914.2|110075.8|109901.9|9
1722294910000|2024-07-29 23:15:10|110085.8|109902.9|110089.6|109889.6|110099.8|109902.9|110085.8|109888.2|18
1722294920000|2024-07-29 23:15:20|110089.5|109889.5|110089.9|109889.9|110091.6|109891.6|110089.5|109889.5|9
1722294930000|2024-07-29 23:15:30|110088.8|109888.8|110075.7|109910.1|110095.3|109910.1|110075.7|109883.6|15
1722294940000|2024-07-29 23:15:40|110087.2|109910.2|110089.2|109900.7|110093.6|109912.4|110078.1|109899.7|15
1722294950000|2024-07-29 23:15:50|110089.1|109901.4|110077.7|109900.8|110089.1|109910.7|110077.7|109898.9|16
1722294960000|2024-07-29 23:16:00|110078|109900.6|110074.2|109897.8|110091.6|109901|110074|109897.6|19
1722294970000|2024-07-29 23:16:10|110074.4|109897.7|110074|109898.2|110085.8|109908.5|110074|109897.7|16
1722294980000|2024-07-29 23:16:20|110074.1|109898.3|110085.7|109897.9|110089.4|109908.7|110074|109897.9|13
1722294990000|2024-07-29 23:16:30|110085.8|109897.8|110087|109887|110093.4|109908.1|110062.8|109885.1|20
1722295000000|2024-07-29 23:16:40|110087.1|109887.1|110087|109887|110093.6|109893.6|110086.9|109886.9|8
1722295010000|2024-07-29 23:16:50|110086.9|109886.9|110091.5|109891.5|110093.3|109893.3|110086.8|109886.8|8
1722295020000|2024-07-29 23:17:00|110091.7|109891.7|110074.3|109907.5|110093.3|109908.1|110074|109886.7|16
1722295030000|2024-07-29 23:17:10|110074.4|109907.6|110086.7|109897.4|110089.4|109908.1|110062.8|109897.4|12
1722295040000|2024-07-29 23:17:20|110086.9|109897.3|110073.9|109908.2|110089.2|109908.2|110073.8|109897.3|11
1722295050000|2024-07-29 23:17:30|110085.7|109908.3|110088.7|109888.7|110093.5|109908.3|110073.9|109888.2|14
1722295060000|2024-07-29 23:17:40|110088.5|109888.5|110088.7|109888.7|110089.8|109889.8|110088.5|109888.5|5
1722295070000|2024-07-29 23:17:50|110088.6|109888.6|110086.6|109902.2|110094.8|109902.2|110086.6|109888.3|11
1722295080000|2024-07-29 23:18:00|110090.4|109888.9|110074.2|109909.5|110097.9|109909.7|110074.2|109888.9|18
1722295090000|2024-07-29 23:18:10|110074.7|109909.3|110085.5|109899.1|110088.9|109909.8|110072.2|109898.8|17
1722295100000|2024-07-29 23:18:20|110085.8|109898.9|110070.5|109892.5|110089.8|109898.9|110054.9|109885.3|24
1722295110000|2024-07-29 23:18:30|110070.1|109892.6|110069.7|109893.9|110087.6|109894.6|110058.6|109892.2|21
1722295120000|2024-07-29 23:18:40|110069.6|109894.3|110070.6|109895.4|110087.2|109895.9|110069.6|109893.3|17
1722295130000|2024-07-29 23:18:50|110070.5|109896.1|110082.8|109895.1|110087.6|109896.1|110070.5|109894.9|14
1722295140000|2024-07-29 23:19:00|110082.9|109894.5|110087.1|109891.7|110093|109895.3|110082.9|109891.6|15
1722295150000|2024-07-29 23:19:10|110087|109891.5|110086.8|109892|110093.6|109893.6|110086.7|109891.5|15
1722295160000|2024-07-29 23:19:20|110086.9|109892.6|110087.3|109891.8|110093.6|109893.6|110086.9|109891.7|7
1722295170000|2024-07-29 23:19:30|110093.8|109892.1|110085.1|109892.3|110093.8|109902.4|110051.1|109891.6|16
1722295180000|2024-07-29 23:19:40|110085.2|109892.4|110084.9|109892.5|110090.7|109893.2|110084.9|109892.3|11
1722295190000|2024-07-29 23:19:50|110084.8|109892.4|110084.5|109892.1|110090.4|109893|110084.5|109892.1|12
1722295200000|2024-07-29 23:20:00|110086.5|109892.9|110087|109893.1|110090.7|109893.4|110085.1|109892|20
1722295210000|2024-07-29 23:20:10|110092.3|109893.2|110085.3|109892.2|110092.3|109893.2|110067.1|109891.9|9
1722295220000|2024-07-29 23:20:20|110087.1|109893|110087.2|109892.8|110090.7|109893|110067.3|109892.8|16
1722295230000|2024-07-29 23:20:30|110087.1|109892.9|110084.3|109894.4|110090.9|109894.4|110083.8|109892.9|14
1722295240000|2024-07-29 23:20:40|110084.6|109894.3|110084.3|109894.1|110089.9|109895.3|110084.3|109894.1|15
1722295250000|2024-07-29 23:20:50|110087.9|109894.2|110082.1|109894.6|110089.2|109895.2|110082.1|109893.6|12
1722295260000|2024-07-29 23:21:00|110082|109894.7|110081.9|109894.9|110085.8|109895.2|110081.9|109894.7|13
1722295270000|2024-07-29 23:21:10|110082|109895.1|110087.8|109887.8|110089|109896.4|110080.3|109887.8|18
1722295280000|2024-07-29 23:21:20|110087.9|109887.9|110088.7|109888.7|110090.6|109890.6|110083.8|109883.8|11
1722295290000|2024-07-29 23:21:30|110088.2|109888.2|110085.5|109888.6|110091.6|109892.2|110085.1|109885.1|15
1722295300000|2024-07-29 23:21:40|110088|109890.4|110087|109890.9|110091|109891|110086.9|109890.4|12
1722295310000|2024-07-29 23:21:50|110086.9|109891.1|110090|109903.7|110093.3|109903.7|110086.9|109887.5|18
1722295320000|2024-07-29 23:22:00|110090.6|109894|110092.5|109895.5|110096.1|109896.1|110090.6|109894|14
1722295330000|2024-07-29 23:22:10|110095.8|109895.8|110092.9|109895.8|110096.1|109896.1|110092.8|109895.6|11
1722295340000|2024-07-29 23:22:20|110093|109895.7|110092.9|109895.5|110095.9|109895.9|110092.7|109895.5|10
1722295350000|2024-07-29 23:22:30|110092.7|109895.6|110093|109893|110095.9|109895.9|110086.6|109886.6|11
1722295360000|2024-07-29 23:22:40|110092.7|109892.7|110093.7|109893.7|110095.7|109895.7|110088.4|109888.4|15
1722295370000|2024-07-29 23:22:50|110093.6|109893.6|110086.4|109900.7|110094.8|109900.7|110086.3|109892.7|8
1722295380000|2024-07-29 23:23:00|110090|109900.8|110086.2|109900.6|110090|109900.9|110074.8|109900.6|17
1722295390000|2024-07-29 23:23:10|110085.9|109900.2|110088.1|109901|110093.6|109901|110085.8|109898.3|16
1722295400000|2024-07-29 23:23:20|110088.8|109901.7|110095|109895|110095|109902.2|110087.5|109893.3|18
1722295410000|2024-07-29 23:23:30|110094.4|109894.4|110093.4|109893.4|110095.2|109895.2|110093.2|109893.2|12
1722295420000|2024-07-29 23:23:40|110093.3|109893.3|110093.1|109893.1|110095.2|109895.2|110093.1|109893.1|9
1722295430000|2024-07-29 23:23:50|110093.2|109893.2|110091.1|109906|110094.6|109906.2|110083|109892.4|21
1722295440000|2024-07-29 23:24:00|110091.2|109905.9|110080.3|109916.2|110105.1|109918.1|110064.3|109898.3|17
1722295450000|2024-07-29 23:24:10|110080.4|109905.2|110080.2|109905.3|110095.2|109905.3|110069.3|109905.1|14
1722295460000|2024-07-29 23:24:20|110080.1|109906|110088.6|109903.3|110097.9|109906|110079.2|109889.4|15
1722295470000|2024-07-29 23:24:30|110088.7|109903.2|110090.1|109902.6|110094.1|109904.7|110088|109902.6|11
1722295480000|2024-07-29 23:24:40|110076.4|109913.5|110090.1|109903.7|110093.7|109913.5|110076.4|109902.6|13
1722295490000|2024-07-29 23:24:50|110090.2|109903.8|110089.4|109902.8|110091.8|109903.9|110063.9|109902.3|17
1722295500000|2024-07-29 23:25:00|110089.1|109903.6|110080|109903.9|110093.9|109904.3|110077.4|109902.8|20
1722295510000|2024-07-29 23:25:10|110076.6|109904|110089.3|109902.8|110094.7|109904|110075.7|109902.5|17
1722295520000|2024-07-29 23:25:20|110092.9|109902.9|110089.4|109903|110092.9|109903.1|110066.2|109902.9|12
1722295530000|2024-07-29 23:25:30|110089.3|109903.1|110088.8|109902.6|110094.4|109903.3|110077.4|109902.4|14
1722295540000|2024-07-29 23:25:40|110088.9|109902.5|110077.3|109913|110094.3|109913.1|110068.5|109902.5|12
1722295550000|2024-07-29 23:25:50|110077.2|109913.1|110089|109902.8|110092.4|109913.1|110077.1|109902.3|16
1722295560000|2024-07-29 23:26:00|110088.9|109902.9|110088.7|109902.6|110094.3|109903.4|110088.6|109902.6|15
1722295570000|2024-07-29 23:26:10|110088.6|109902.7|110088.4|109902.5|110090.7|109902.7|110080.7|109902.5|11
1722295580000|2024-07-29 23:26:20|110088.6|109902.3|110076.6|109900.8|110094|109902.9|110064.9|109900.8|14
1722295590000|2024-07-29 23:26:30|110076.5|109901|110087.2|109900.2|110092.1|109902|110076.5|109900|18
1722295600000|2024-07-29 23:26:40|110087.1|109900.9|110075.3|109899.5|110090.4|109900.9|110075.2|109899.5|15
1722295610000|2024-07-29 23:26:50|110064.3|109899.7|110075.1|109899.6|110090|109911.6|110064.1|109899.4|17
1722295620000|2024-07-29 23:27:00|110075|109899.5|110091.6|109891.6|110091.8|109899.5|110075|109891.6|9
1722295630000|2024-07-29 23:27:10|110091.5|109891.5|110091.9|109891.9|110093.5|109893.5|110088.3|109888.3|15
1722295640000|2024-07-29 23:27:20|110092|109892|110086.7|109886.7|110094.1|109894.1|110086.7|109886.7|14
1722295650000|2024-07-29 23:27:30|110086.4|109886.4|110084.8|109897.5|110090.5|109898.2|110073.1|109886.4|9
1722295660000|2024-07-29 23:27:40|110086.9|109898.2|110073.2|109897.6|110090.4|109898.2|110064.6|109897.5|7
1722295670000|2024-07-29 23:27:50|110073.3|109897.7|110088.5|109898.4|110090.7|109909.2|110073.3|109897.6|14
1722295680000|2024-07-29 23:28:00|110086.7|109897.9|110073.4|109897.7|110091.5|109898.4|110065.1|109897.7|9
1722295690000|2024-07-29 23:28:10|110073.2|109897.4|110074.9|109897.7|110088.6|109897.8|110058.2|109897.4|11
1722295700000|2024-07-29 23:28:20|110077.2|109897.6|110085|109897.5|110088.7|109898.8|110073.2|109897.2|17
1722295710000|2024-07-29 23:28:30|110085.1|109897.4|110084.5|109897.1|110088.7|109897.5|110084.5|109896.8|12
1722295720000|2024-07-29 23:28:40|110084.6|109897|110086.1|109897.2|110089.7|109897.2|110084.6|109897|9
1722295730000|2024-07-29 23:28:50|110088|109897|110086|109896.9|110088.7|109897.6|110066.3|109896.8|17
1722295740000|2024-07-29 23:29:00|110085.9|109896.8|110074.5|109896.8|110085.9|109896.8|110063.3|109896.7|10
1722295750000|2024-07-29 23:29:10|110074.4|109896.7|110087.2|109896.8|110089.9|109896.9|110074.4|109896.3|9
1722295760000|2024-07-29 23:29:20|110087.5|109896.6|110091.1|109891.1|110092.9|109896.6|110087.3|109890.8|13
1722295770000|2024-07-29 23:29:30|110091.2|109891.2|110091|109891|110092.7|109892.7|110090.9|109890.9|7
1722295780000|2024-07-29 23:29:40|110091.1|109891.1|110086.2|109895.2|110093.1|109895.2|110086.2|109890.3|8
1722295790000|2024-07-29 23:29:50|110089.8|109895.4|110086.2|109895.4|110089.8|109895.5|110086.1|109895.4|12
1722295800000|2024-07-29 23:30:00|110074.7|109905.9|110089|109895.2|110095.1|109913.8|110074.7|109891.5|25
1722295810000|2024-07-29 23:30:10|110088.7|109894.9|110076.9|109906|110092.2|109906|110066.5|109894.8|16
1722295820000|2024-07-29 23:30:20|110089|109906.1|110076.9|109906.1|110089|109906.1|110076.9|109895.2|7
1722295830000|2024-07-29 23:30:30|110077.3|109906.2|110087.6|109887.6|110089.6|109907.7|110066.7|109887.6|16
1722295840000|2024-07-29 23:30:40|110087.5|109887.5|110094.1|109894.1|110096.8|109896.8|110087.5|109887.5|12
1722295850000|2024-07-29 23:30:50|110093.9|109893.9|110082.1|109908.2|110094.3|109908.2|110082.1|109893.8|10
1722295860000|2024-07-29 23:31:00|110081.3|109907|110077.8|109907.8|110095.8|109907.9|110077.8|109895.8|16
1722295870000|2024-07-29 23:31:10|110077.4|109905.6|110073.6|109903.8|110079.3|109906.9|110073.2|109893.4|12
1722295880000|2024-07-29 23:31:20|110078.7|109892.4|110074.3|109903|110101.6|109919.2|110074.3|109889|13
1722295890000|2024-07-29 23:31:30|110091.2|109890.7|110086.6|109889|110091.2|109891.2|110077.5|109882|15
1722295900000|2024-07-29 23:31:40|110086.4|109889.3|110084|109892.1|110090.2|109892.1|110082.8|109882.8|8
1722295910000|2024-07-29 23:31:50|110082.7|109882.7|110088.1|109888.1|110088.1|109902.3|110073.7|109882.7|5
1722295920000|2024-07-29 23:32:00|110086.5|109886.5|110088.5|109888.5|110091.1|109891.1|110083|109883|12
1722295930000|2024-07-29 23:32:10|110088.6|109888.6|110088.9|109895.4|110096.7|109903|110086.8|109887.5|16
1722295940000|2024-07-29 23:32:20|110089.3|109900.1|110079.5|109896.1|110089.3|109900.1|110079.4|109885.3|14
1722295950000|2024-07-29 23:32:30|110083.7|109885|110079.8|109896.5|110084.2|109897.3|110079.5|109885|17
1722295960000|2024-07-29 23:32:40|110079.9|109896.4|110092.4|109892.4|110092.4|109896.5|110079.8|109885.1|9
1722295970000|2024-07-29 23:32:50|110092.5|109892.5|110092.5|109892.5|110094.5|109894.5|110083|109883|8
1722295980000|2024-07-29 23:33:00|110083.1|109883.1|110091.8|109891.8|110094.3|109894.3|110083.1|109883.1|14
1722295990000|2024-07-29 23:33:10|110091.7|109891.7|110086.3|109901.6|110092.7|109901.6|110082.3|109884.8|12
1722296000000|2024-07-29 23:33:20|110079.1|109901.5|110073|109900|110079.1|109902.9|110073|109890.5|12
1722296010000|2024-07-29 23:33:30|110073.1|109900.1|110073.4|109901|110077.5|109901|110073.1|109887.7|9
1722296020000|2024-07-29 23:33:40|110073.5|109901.1|110085|109885|110093.1|109901.3|110073.5|109885|12
1722296030000|2024-07-29 23:33:50|110094.7|109894.7|110093.2|109893.2|110095.3|109895.3|110092.5|109892.5|11
1722296040000|2024-07-29 23:34:00|110094.3|109894.3|110074.7|109902.3|110096.4|109903.8|110074.6|109884.4|10
1722296050000|2024-07-29 23:34:10|110078.9|109902.2|110080.1|109897.1|110085.6|109902.3|110071.5|109886.8|23
1722296060000|2024-07-29 23:34:20|110080|109897.3|110080.4|109898.5|110083.7|109898.5|110072|109885.9|11
1722296070000|2024-07-29 23:34:30|110080.3|109898.3|110071.5|109898.3|110080.3|109898.3|110067.7|109885.5|12
1722296080000|2024-07-29 23:34:40|110068.2|109898.2|110088.1|109888.1|110088.2|109898.3|110067.9|109885.8|10
1722296090000|2024-07-29 23:34:50|110088.2|109888.2|110085.5|109885.5|110090.3|109890.3|110083.7|109883.7|6
1722296100000|2024-07-29 23:35:00|110088.4|109888.4|110089.2|109889.2|110090.1|109890.1|110077.6|109877.6|13
1722296110000|2024-07-29 23:35:10|110087.9|109887.9|110067.5|109897.8|110088|109898|110067.5|109887.4|11
1722296120000|2024-07-29 23:35:20|110067.4|109897.9|110067.8|109898|110071.8|109898.1|110067.4|109885.4|10
1722296130000|2024-07-29 23:35:30|110067.9|109897.9|110070.7|109898.2|110072.4|109898.2|110067.9|109885.4|11
1722296140000|2024-07-29 23:35:40|110068.2|109898.1|110088|109888|110090.2|109898.2|110068.1|109876.6|9
1722296150000|2024-07-29 23:35:50|110088.1|109888.1|110088.5|109888.5|110092.6|109892.6|110083.3|109883.3|14
1722296160000|2024-07-29 23:36:00|110089.9|109889.9|110068.4|109897.8|110090.1|109897.8|110068.4|109878|17
1722296170000|2024-07-29 23:36:10|110068.3|109897.7|110079.4|109898.5|110082.9|109898.5|110067.6|109897.7|10
1722296180000|2024-07-29 23:36:20|110079.5|109898.4|110068.2|109898.5|110079.5|109898.6|110067.5|109885.7|17
1722296190000|2024-07-29 23:36:30|110074.4|109892.4|110111.2|109911.2|110120.4|109920.4|110074.4|109884.9|57
1722296200000|2024-07-29 23:36:40|110110.5|109910.5|110114.2|109914.2|110124.5|109924.5|110100.1|109900.1|46
1722296210000|2024-07-29 23:36:50|110113.5|109913.5|110103.5|109903.5|110113.9|109913.9|110101.9|109901.9|38
1722296220000|2024-07-29 23:37:00|110103.4|109903.4|110103.3|109903.3|110107|109907|110101.9|109901.9|26
1722296230000|2024-07-29 23:37:10|110103.5|109903.5|110104.1|109904.1|110107.8|109907.8|110097.5|109897.5|44
1722296240000|2024-07-29 23:37:20|110105.6|109905.6|110113.1|109913.1|110125|109925|110099.9|109899.9|62
1722296250000|2024-07-29 23:37:30|110112.8|109912.8|110109.1|109909.1|110114.8|109914.8|110104.3|109904.3|30
1722296260000|2024-07-29 23:37:40|110107.6|109907.6|110105.7|109905.7|110114.5|109914.5|110104.8|109904.8|47
1722296270000|2024-07-29 23:37:50|110106.7|109906.7|110107.4|109907.4|110110.2|109910.2|110106.5|109906.5|40
1722296280000|2024-07-29 23:38:00|110109.5|109909.5|110105.3|109905.3|110109.8|109909.8|110105.1|109905.1|46
1722296290000|2024-07-29 23:38:10|110104.9|109904.9|110104.5|109904.5|110111.1|109911.1|110101.4|109901.4|40
1722296300000|2024-07-29 23:38:20|110105.7|109905.7|110115.8|109915.8|110125.3|109925.3|110098.5|109898.5|53
1722296310000|2024-07-29 23:38:30|110113.3|109913.3|110107.9|109907.9|110121.3|109921.3|110107.3|109907.3|30
1722296320000|2024-07-29 23:38:40|110108.2|109908.2|110114.3|109914.3|110116.3|109916.3|110108.1|109908.1|16
1722296330000|2024-07-29 23:38:50|110113.9|109913.9|110104.4|109904.4|110113.9|109913.9|110103.9|109903.9|38
1722296340000|2024-07-29 23:39:00|110107|109907|110103.8|109903.8|110121.6|109921.6|110101|109901|50
1722296350000|2024-07-29 23:39:10|110102|109902|110101.8|109901.8|110107.7|109907.7|110101|109901|35
1722296360000|2024-07-29 23:39:20|110105.8|109905.8|110107.5|109907.5|110111.2|109911.2|110101.8|109901.8|38
1722296370000|2024-07-29 23:39:30|110108.3|109908.3|110107.2|109907.2|110114.6|109914.6|110104.3|109904.3|43
1722296380000|2024-07-29 23:39:40|110109.4|109909.4|110110.4|109910.4|110112.5|109912.5|110105.4|109905.4|35
1722296390000|2024-07-29 23:39:50|110109.7|109909.7|110111.6|109911.6|110111.6|109911.6|110103.3|109903.3|42
1722296400000|2024-07-29 23:40:00|110110.9|109910.9|110107.8|109907.8|110115.3|109915.3|110107.3|109907.3|47
1722296410000|2024-07-29 23:40:10|110108.2|109908.2|110108.2|109908.2|110119.5|109919.5|110107.6|109907.6|44
1722296420000|2024-07-29 23:40:20|110110.9|109910.9|110112.8|109912.8|110118.8|109918.8|110107.9|109907.9|46
1722296430000|2024-07-29 23:40:30|110111.7|109911.7|110113.8|109913.8|110116.9|109916.9|110110.4|109910.4|40
1722296440000|2024-07-29 23:40:40|110112.4|109912.4|110108.1|109908.1|110118.8|109918.8|110107.7|109907.7|39
1722296450000|2024-07-29 23:40:50|110109|109909|110109.5|109909.5|110110|109910|110107.9|109907.9|27
1722296460000|2024-07-29 23:41:00|110109.4|109909.4|110108.8|109908.8|110115.3|109915.3|110108.3|109908.3|29
1722296470000|2024-07-29 23:41:10|110110.7|109910.7|110113.5|109913.5|110115.8|109915.8|110107.9|109907.9|31
1722296480000|2024-07-29 23:41:20|110112|109912|110110.8|109910.8|110115.9|109915.9|110110.3|109910.3|38
1722296490000|2024-07-29 23:41:30|110112.4|109912.4|110114|109914|110117.7|109917.7|110110.5|109910.5|33
1722296500000|2024-07-29 23:41:40|110113.8|109913.8|110110.3|109910.3|110115.1|109915.1|110109.4|109909.4|21
1722296510000|2024-07-29 23:41:50|110111.3|109911.3|110110.6|109910.6|110113.8|109913.8|110107.4|109907.4|40
1722296520000|2024-07-29 23:42:00|110109.7|109909.7|110110.5|109910.5|110112.5|109912.5|110106.4|109906.4|36
1722296530000|2024-07-29 23:42:10|110111.2|109911.2|110116.2|109916.2|110117.7|109917.7|110107.2|109907.2|35
1722296540000|2024-07-29 23:42:20|110117.3|109917.3|110118|109918|110118|109918|110116|109916|13
1722296550000|2024-07-29 23:42:30|110118.9|109918.9|110113.1|109913.1|110120.1|109920.1|110112.1|109912.1|33
1722296560000|2024-07-29 23:42:40|110115.5|109915.5|110111.6|109911.6|110116.6|109916.6|110111|109911|44
1722296570000|2024-07-29 23:42:50|110113.6|109913.6|110112|109912|110116.3|109916.3|110110.7|109910.7|38
1722296580000|2024-07-29 23:43:00|110114.2|109914.2|110114.2|109914.2|110115.3|109915.3|110109.6|109909.6|32
1722296590000|2024-07-29 23:43:10|110115|109915|110122.6|109922.6|110127.7|109927.7|110115|109915|36
1722296600000|2024-07-29 23:43:20|110122.4|109922.4|110200.7|110000.7|110200.7|110000.7|110105.2|109905.2|31
1722296610000|2024-07-29 23:43:30|110227.8|110027.8|110156.3|109956.3|110253.1|110053.1|110140.7|109940.7|31
1722296620000|2024-07-29 23:43:40|110164.1|109964.1|110158.1|109958.1|110167.1|109967.1|110137.1|109937.1|66
1722296630000|2024-07-29 23:43:50|110155.8|109955.8|110146|109946|110169.5|109969.5|110137|109937|73
1722296640000|2024-07-29 23:44:00|110142.9|109942.9|110145.4|109945.4|110187.6|109987.6|110137.2|109937.2|68
1722296650000|2024-07-29 23:44:10|110146.1|109946.1|110167.3|109967.3|110167.9|109967.9|110139.5|109939.5|69
1722296660000|2024-07-29 23:44:20|110163.4|109963.4|110162.3|109962.3|110173.8|109973.8|110136.7|109936.7|70
1722296670000|2024-07-29 23:44:30|110159.4|109959.4|110162.2|109962.2|110171|109971|110142.3|109942.3|55
1722296680000|2024-07-29 23:44:40|110162.5|109962.5|110164.2|109964.2|110174.6|109974.6|110145.9|109945.9|66
1722296690000|2024-07-29 23:44:50|110161.4|109961.4|110166.7|109966.7|110197.8|109997.8|110142.9|109942.9|68
1722296700000|2024-07-29 23:45:00|110163.3|109963.3|110156.6|109956.6|110200.5|110000.5|110147.9|109947.9|74
1722296710000|2024-07-29 23:45:10|110155.9|109955.9|110164.1|109964.1|110177.6|109977.6|110149|109949|68
1722296720000|2024-07-29 23:45:20|110164.5|109964.5|110168.4|109968.4|110175.8|109975.8|110154|109954|71
1722296730000|2024-07-29 23:45:30|110165.7|109965.7|110165.2|109965.2|110196.5|109996.5|110149|109949|71
1722296740000|2024-07-29 23:45:40|110172.3|109972.3|110168.8|109968.8|110198.3|109998.3|110144.5|109944.5|73
1722296750000|2024-07-29 23:45:50|110162.7|109962.7|110165.9|109965.9|110201.3|110001.3|110146.4|109946.4|74
1722296760000|2024-07-29 23:46:00|110162.9|109962.9|110169.3|109969.3|110198.3|109998.3|110141.5|109941.5|74
1722296770000|2024-07-29 23:46:10|110160.1|109960.1|110170.4|109970.4|110199.9|109999.9|110143.2|109943.2|73
1722296780000|2024-07-29 23:46:20|110164.5|109964.5|110204.5|110004.5|110207.3|110007.3|110164.1|109964.1|75
1722296790000|2024-07-29 23:46:30|110195|109995|110183.2|109983.2|110202|110002|110160|109960|67
1722296800000|2024-07-29 23:46:40|110183.3|109983.3|110187.7|109987.7|110200.9|110000.9|110171.6|109971.6|58
1722296810000|2024-07-29 23:46:50|110191.2|109991.2|110163.4|109963.4|110202.8|110002.8|110147.6|109947.6|65
1722296820000|2024-07-29 23:47:00|110146.8|109946.8|110163.3|109963.3|110189.5|109989.5|110146.8|109946.8|71
1722296830000|2024-07-29 23:47:10|110165.8|109965.8|110172.2|109972.2|110202.3|110002.3|110164.9|109964.9|71
1722296840000|2024-07-29 23:47:20|110173.6|109973.6|110154.5|109954.5|110183.7|109983.7|110154.5|109954.5|64
1722296850000|2024-07-29 23:47:30|110160.2|109960.2|110173.9|109973.9|110194.9|109994.9|110156.1|109956.1|74
1722296860000|2024-07-29 23:47:40|110174.9|109974.9|110161.1|109961.1|110186.1|109986.1|110153.9|109953.9|63
1722296870000|2024-07-29 23:47:50|110160.7|109960.7|110140.1|109964.8|110160.7|109981.7|110123.5|109955.7|64
1722296880000|2024-07-29 23:48:00|110131.5|109969.6|110130.7|109966.3|110145.2|109970.7|110120.6|109959.8|58
1722296890000|2024-07-29 23:48:10|110129.9|109968.4|110116.9|109964|110132.6|109970.4|110115.3|109947.5|63
1722296900000|2024-07-29 23:48:20|110062.5|110012.5|110105.1|109963.7|110108.4|110014|110058|109963.3|34
1722296910000|2024-07-29 23:48:30|110105.2|109963.8|110120.4|109957.5|110122.8|109967|110102.4|109950.8|38
1722296920000|2024-07-29 23:48:40|110121.2|109955.8|110114.7|109955.2|110129.4|109960.2|110099.1|109936.2|44
1722296930000|2024-07-29 23:48:50|110113.8|109955.7|110107.8|109978.1|110129.9|109978.7|110107.8|109955.7|22
1722296940000|2024-07-29 23:49:00|110105.6|109980.5|110056.2|110006.2|110105.6|110011.4|110053.9|109958.2|34
1722296950000|2024-07-29 23:49:10|110054.9|110004.9|110055.7|110005.7|110056.1|110006.1|110050|110000|23
1722296960000|2024-07-29 23:49:20|110055.9|110005.9|110057.1|110007.1|110057.1|110007.1|110053.6|110003.6|11
1722296970000|2024-07-29 23:49:30|110057.2|110007.2|110057.3|110007.3|110095.2|110008.6|110057.2|109970.1|10
1722296980000|2024-07-29 23:49:40|110058.1|110008.1|110094.1|109968.1|110094.2|110008.1|110056.7|109968|10
1722296990000|2024-07-29 23:49:50|110094.3|109967.7|110115.6|109926.4|110126.3|110014|110062.1|109919.5|63
1722297000000|2024-07-29 23:50:00|110117.5|109923.7|110085.9|109923.9|110123.6|109975|110022.6|109912.4|77
1722297010000|2024-07-29 23:50:10|110084.6|109924.7|110072.4|109918.1|110124.2|109974.6|110013.5|109912.1|74
1722297020000|2024-07-29 23:50:20|110072.3|109920.6|110091.9|109921.5|110096|109965|110006.5|109910.4|77
1722297030000|2024-07-29 23:50:30|110049.3|109915.2|110116|109954.1|110153.6|109974.3|110009.5|109915.1|74
1722297040000|2024-07-29 23:50:40|110116.9|109953.7|110134.7|109952.9|110149.3|109961.9|110116.2|109944.4|74
1722297050000|2024-07-29 23:50:50|110135.9|109956.2|110113.9|109953.1|110146.3|109962.9|110109.3|109944.3|71
1722297060000|2024-07-29 23:51:00|110115.6|109952|110110.3|109967.8|110124.2|110010.2|110060.2|109952|74
1722297070000|2024-07-29 23:51:10|110114.7|109968.5|110114.6|109978.9|110118.7|109979.1|110107.1|109968.5|62
1722297080000|2024-07-29 23:51:20|110114.7|109979.2|110106.9|109977.5|110121|109981.2|110106.9|109973.2|33
1722297090000|2024-07-29 23:51:30|110110.6|109981.4|110062.1|110012.1|110116|110018|110061.3|109971.7|38
1722297100000|2024-07-29 23:51:40|110060.2|110010.2|110064.8|110014.8|110065.2|110015.2|110054.4|110004.4|54
1722297110000|2024-07-29 23:51:50|110062.9|110012.9|110064.1|110014.1|110065.8|110015.8|110057.1|110007.1|31
1722297120000|2024-07-29 23:52:00|110063.1|110013.1|110100.7|109973.7|110108.4|110013.1|110059.4|109966.9|48
1722297130000|2024-07-29 23:52:10|110101.6|109975.7|110104.1|109978.8|110109.4|110018|110064.7|109972.5|29
1722297140000|2024-07-29 23:52:20|110067.1|110017.1|110108.7|109982.9|110110.7|110023.4|110067.1|109978|26
1722297150000|2024-07-29 23:52:30|110109.4|109981.7|110074.4|110024.4|110109.4|110025.5|110065.6|109974.4|41
1722297160000|2024-07-29 23:52:40|110073.9|110023.9|110126|109978|110128.6|110026.7|110072.8|109977.6|37
1722297170000|2024-07-29 23:52:50|110124.9|109981.2|110129.3|109977.6|110131|109981.8|110120.7|109976.4|36
1722297180000|2024-07-29 23:53:00|110115.4|109976.4|110117.8|109984.1|110118.1|109985.7|110113.5|109976.4|20
1722297190000|2024-07-29 23:53:10|110117.9|109984.2|110114.6|109980.4|110117.9|109984.2|110114.4|109977.4|17
1722297200000|2024-07-29 23:53:20|110114.7|109981.5|110072.9|110022.9|110136.4|110023.8|110072.5|109979.5|27
1722297210000|2024-07-29 23:53:30|110080.4|110030.4|110077.3|110027.3|110085.5|110035.5|110076.9|110026.9|22
1722297220000|2024-07-29 23:53:40|110076.7|110026.7|110080.3|110030.3|110081.5|110031.5|110076.7|110026.7|15
1722297230000|2024-07-29 23:53:50|110081.3|110031.3|110082.3|110032.3|110083|110033|110079.2|110029.2|16
1722297240000|2024-07-29 23:54:00|110082.4|110032.4|110081.4|110031.4|110084.4|110034.4|110081|110031|13
1722297250000|2024-07-29 23:54:10|110081.5|110031.5|110084.4|110034.4|110084.5|110034.5|110080.3|110030.3|12
1722297260000|2024-07-29 23:54:20|110084.5|110034.5|110083.5|110033.5|110084.5|110034.5|110082.8|110032.8|4
1722297270000|2024-07-29 23:54:30|110083.6|110033.6|110083.4|110033.4|110083.6|110033.6|110083.4|110033.4|2
1722297280000|2024-07-29 23:54:40|110083.5|110033.5|110084.7|110034.7|110084.7|110034.7|110083.5|110033.5|2
1722297290000|2024-07-29 23:54:50|110084.6|110034.6|110083.4|110033.4|110084.6|110034.6|110083.4|110033.4|3
1722297300000|2024-07-29 23:55:00|110084.3|110034.3|110082.9|110032.9|110084.3|110034.3|110078.6|110028.6|19
1722297310000|2024-07-29 23:55:10|110082.3|110032.3|110079.4|110029.4|110083.2|110033.2|110079.4|110029.4|7
1722297320000|2024-07-29 23:55:20|110080|110030|110077.8|110027.8|110081.3|110031.3|110077.1|110027.1|24
1722297330000|2024-07-29 23:55:30|110076.8|110026.8|110071.5|110021.5|110082.4|110032.4|110071.5|110021.5|26
1722297340000|2024-07-29 23:55:40|110072.7|110022.7|110073.7|110023.7|110074.4|110024.4|110070.1|110020.1|16
1722297350000|2024-07-29 23:55:50|110074.1|110024.1|110073.6|110023.6|110074.8|110024.8|110072.1|110022.1|12
1722297360000|2024-07-29 23:56:00|110073.7|110023.7|110074.3|110024.3|110074.6|110024.6|110073.7|110023.7|6
1722297370000|2024-07-29 23:56:10|110073.4|110023.4|110073.8|110023.8|110073.8|110023.8|110073.4|110023.4|3
1722297380000|2024-07-29 23:56:20|110073.9|110023.9|110073.6|110023.6|110073.9|110023.9|110073.6|110023.6|4
1722297390000|2024-07-29 23:56:30|110073.5|110023.5|110075.7|110025.7|110075.7|110025.7|110073|110023|9
1722297400000|2024-07-29 23:56:40|110076.4|110026.4|110082.8|110032.8|110082.8|110032.8|110076.4|110026.4|10
1722297410000|2024-07-29 23:56:50|110083.3|110033.3|110084|110034|110086.3|110036.3|110081.6|110031.6|17
1722297420000|2024-07-29 23:57:00|110084.8|110034.8|110085.2|110035.2|110087.3|110037.3|110082.8|110032.8|16
1722297430000|2024-07-29 23:57:10|110086.2|110036.2|110087.1|110037.1|110087.1|110037.1|110084.7|110034.7|12
1722297440000|2024-07-29 23:57:20|110086|110036|110085.5|110035.5|110088|110038|110082.2|110032.2|13
1722297450000|2024-07-29 23:57:30|110085.9|110035.9|110089.2|110039.2|110091.2|110041.2|110085.9|110035.9|15
1722297460000|2024-07-29 23:57:40|110090.1|110040.1|110084.1|110034.1|110091.2|110041.2|110082.4|110032.4|9
1722297480000|2024-07-29 23:58:00|110084.6|110034.6|110089.8|110039.8|110089.8|110039.8|110084.6|110034.6|15
1722297490000|2024-07-29 23:58:10|110090.4|110040.4|110091.2|110041.2|110091.2|110041.2|110090.4|110040.4|7
1722297500000|2024-07-29 23:58:20|110091.3|110041.3|110091.1|110041.1|110091.3|110041.3|110091.1|110041.1|3
1722297510000|2024-07-29 23:58:30|110091|110041|110090.6|110040.6|110091.2|110041.2|110090.5|110040.5|7
1722297520000|2024-07-29 23:58:40|110090.5|110040.5|110091.7|110041.7|110091.7|110041.7|110088.5|110038.5|5
1722297530000|2024-07-29 23:58:50|110092|110042|110094.9|110044.9|110094.9|110044.9|110092|110042|7
1722297540000|2024-07-29 23:59:00|110095|110045|110095|110045|110095|110045|110095|110045|1
1722297550000|2024-07-29 23:59:10|110094.8|110044.8|110099.3|110049.3|110099.6|110049.6|110094.8|110044.8|10
1722297560000|2024-07-29 23:59:20|110099.7|110049.7|110105.5|110055.5|110105.7|110055.7|110099.7|110049.7|12
1722297570000|2024-07-29 23:59:30|110105.4|110055.4|110105|110055|110105.4|110055.4|110105|110055|5
1722297580000|2024-07-29 23:59:40|110105.1|110055.1|110106.2|110056.2|110106.2|110056.2|110105|110055|4
1722297590000|2024-07-29 23:59:50|110105.5|110055.5|110099.5|110049.5|110105.5|110055.5|110094.8|110044.8|9
1722297600000|2024-07-30 00:00:00|110098.9|110048.9|110086.5|110036.5|110134.1|110048.9|110084.8|109998.1|29
1722297610000|2024-07-30 00:00:10|110086.6|110036.6|110142.8|109983.7|110142.8|110038.7|110086.5|109983.7|12
1722297620000|2024-07-30 00:00:20|110142.6|109983.6|110143.2|109984.3|110143.3|109984.9|110142.2|109982.7|14
1722297630000|2024-07-30 00:00:30|110143.1|109984.2|110097.5|110047.5|110155.1|110048.5|110086.2|109984.2|28
1722297640000|2024-07-30 00:00:40|110096|110046|110148.8|109998.9|110150.6|110057.2|110095.3|109997.1|25
1722297650000|2024-07-30 00:00:50|110148.5|109997.6|110149.9|110001|110149.9|110001|110147.8|109996.5|31
1722297660000|2024-07-30 00:01:00|110150.1|110001.3|110137.6|110010.6|110152.1|110046.2|110096.2|109999.8|29
1722297670000|2024-07-30 00:01:10|110135.6|110008.8|110112.3|110062.3|110160.7|110064|110107.8|110008.8|25
1722297680000|2024-07-30 00:01:20|110112.8|110062.8|110110.4|110060.4|110148.6|110062.8|110108.2|110008.9|24
1722297690000|2024-07-30 00:01:30|110112.9|110062.9|110170.6|110015.5|110184.8|110063.6|110112.9|110008.6|38
1722297700000|2024-07-30 00:01:40|110170.5|110015.6|110168.4|110015.6|110170.5|110015.6|110168.4|110014.6|10
1722297710000|2024-07-30 00:01:50|110168.3|110015.5|110165|110014.7|110168.4|110033|110156.4|110006.5|17
1722297720000|2024-07-30 00:02:00|110162|110014.8|110166.6|110013.2|110166.7|110021.7|110154.1|110005.9|26
1722297730000|2024-07-30 00:02:10|110166.7|110013.1|110110|110060|110166.7|110060.1|110103.9|110009.9|19
1722297740000|2024-07-30 00:02:20|110110.1|110060.1|110152.2|110022.1|110152.2|110061.9|110110.1|110022.1|9
1722297750000|2024-07-30 00:02:30|110152.1|110022|110164.7|110018.8|110170|110022.5|110151.9|110006.1|22
1722297760000|2024-07-30 00:02:40|110164.6|110017.9|110157.2|110023.4|110165.5|110023.5|110157.1|110017.2|16
1722297770000|2024-07-30 00:02:50|110157.3|110024.4|110145.4|109998.9|110177.8|110081.7|110131.7|109973.3|35
1722297780000|2024-07-30 00:03:00|110145.5|109998.6|110139.9|109990.5|110145.6|109999.1|110139.3|109987.1|34
1722297790000|2024-07-30 00:03:10|110140.3|109993.4|110135.2|109982|110142.8|109994.7|110132.8|109954.7|43
1722297800000|2024-07-30 00:03:20|110135|109980.9|110068.6|110018.6|110138.9|110022.2|110067.8|109978.7|44
1722297810000|2024-07-30 00:03:30|110068.1|110018.1|110068.8|110018.8|110069.6|110019.6|110067.8|110017.8|19
1722297820000|2024-07-30 00:03:40|110069|110019|110067.2|110017.2|110069.5|110019.5|110060.4|110010.4|19
1722297830000|2024-07-30 00:03:50|110066.9|110016.9|110068.7|110018.7|110068.7|110018.7|110066.7|110016.7|16
1722297840000|2024-07-30 00:04:00|110068.4|110018.4|110068.9|110018.9|110070.3|110020.3|110068.4|110018.4|17
1722297850000|2024-07-30 00:04:10|110068.7|110018.7|110062.9|110012.9|110069.8|110019.8|110056.3|110006.3|28
1722297860000|2024-07-30 00:04:20|110058|110008|110062.1|110012.1|110065.8|110015.8|110058|110008|14
1722297870000|2024-07-30 00:04:30|110060.9|110010.9|110061.1|110011.1|110061.1|110011.1|110057.2|110007.2|13
1722297880000|2024-07-30 00:04:40|110061.9|110011.9|110116.9|109984|110116.9|110012.5|110061.9|109982|19
1722297890000|2024-07-30 00:04:50|110116.7|109984.1|110119.8|109982.9|110119.8|109984.1|110116.3|109980.6|15
1722297900000|2024-07-30 00:05:00|110121.8|109986.7|110120.1|109986.6|110122.2|109988.9|110120.1|109983.9|21
1722297910000|2024-07-30 00:05:10|110120.4|109986.9|110073|110023|110129.5|110026.5|110067.6|109986.5|26
1722297920000|2024-07-30 00:05:20|110073.7|110023.7|110073.5|110023.5|110075.6|110025.6|110069.6|110019.6|27
1722297930000|2024-07-30 00:05:30|110073.3|110023.3|110131.9|109997|110138|110029.5|110073.3|109996.7|18
1722297940000|2024-07-30 00:05:40|110132.3|109997.9|110140.3|109999.4|110140.7|109999.4|110128.4|109993.2|15
1722297950000|2024-07-30 00:05:50|110134.8|109999.9|110132.9|110000|110141|110000.8|110132.7|109999.4|21
1722297960000|2024-07-30 00:06:00|110133.2|110000.3|110087|110037|110141.8|110037|110082.7|109999.9|16
1722297970000|2024-07-30 00:06:10|110087.9|110037.9|110090.9|110040.9|110090.9|110040.9|110087.9|110037.9|16
1722297980000|2024-07-30 00:06:20|110091.2|110041.2|110085.9|110035.9|110091.2|110041.2|110085.9|110035.9|16
1722297990000|2024-07-30 00:06:30|110086|110036|110146.5|110002.8|110146.5|110036|110081.1|109998.9|25
1722298000000|2024-07-30 00:06:40|110146.2|110002.5|110145.2|110003.9|110154.4|110005.9|110145.1|110002.4|17
1722298010000|2024-07-30 00:06:50|110145.1|110003.6|110145.6|110004.4|110145.8|110005.2|110145|110003.6|9
1722298020000|2024-07-30 00:07:00|110145.3|110004.3|110086.6|110036.6|110145.4|110037.8|110086.3|110003.4|23
1722298030000|2024-07-30 00:07:10|110086.5|110036.5|110081.8|110031.8|110086.8|110036.8|110080.7|110030.7|14
1722298040000|2024-07-30 00:07:20|110082.1|110032.1|110159.1|110006.9|110159.1|110032.3|110082|110001|14
1722298050000|2024-07-30 00:07:30|110159.5|110007.2|110148.2|110015.7|110163.1|110015.9|110147.3|110006.1|30
1722298060000|2024-07-30 00:07:40|110148.1|110015.8|110148.7|110019.8|110160.8|110053.9|110103.9|110015.7|16
1722298070000|2024-07-30 00:07:50|110149|110019.1|110149.7|110021.6|110149.7|110021.6|110146|110015.8|19
1722298080000|2024-07-30 00:08:00|110149.5|110022.9|110167.2|110029.4|110168.1|110029.6|110149.5|109999.9|23
1722298090000|2024-07-30 00:08:10|110156.1|110029.3|110121.8|110071.8|110174.2|110074.6|110113.2|110029.3|22
1722298100000|2024-07-30 00:08:20|110122.1|110072.1|110125.5|110075.5|110126.2|110076.2|110122.1|110072.1|17
1722298110000|2024-07-30 00:08:30|110125|110075|110125.5|110075.5|110127|110077|110124.8|110074.8|12
1722298120000|2024-07-30 00:08:40|110126.3|110076.3|110125.6|110075.6|110127|110077|110125.6|110075.6|17
1722298130000|2024-07-30 00:08:50|110126.1|110076.1|110186.5|110052|110186.5|110076.1|110126.1|110020.8|19
1722298140000|2024-07-30 00:09:00|110187|110052.2|110191.8|110058.2|110192.1|110058.2|110187|110052.2|17
1722298150000|2024-07-30 00:09:10|110191.9|110058.3|110138.9|110088.9|110192.8|110089.8|110138.4|110032.6|13
1722298160000|2024-07-30 00:09:20|110137.3|110087.3|110133.2|110083.2|110137.3|110087.3|110129|110079|14
1722298170000|2024-07-30 00:09:30|110133.3|110083.3|110133.7|110083.7|110133.9|110083.9|110129|110079|14
1722298180000|2024-07-30 00:09:40|110133.6|110083.6|110180|110050.2|110180.2|110083.6|110133.4|110027.6|10
1722298190000|2024-07-30 00:09:50|110180.1|110050.3|110181.3|110049.5|110189.6|110079.1|110127.7|110022.3|24
1722298200000|2024-07-30 00:10:00|110181.1|110049.2|110132.7|110082.7|110189|110083.1|110132.7|110049|13
1722298210000|2024-07-30 00:10:10|110133.7|110083.7|110136.5|110086.5|110136.9|110086.9|110133.7|110083.7|14
1722298220000|2024-07-30 00:10:20|110136.6|110086.6|110131.7|110081.7|110136.7|110086.7|110131|110081|9
1722298230000|2024-07-30 00:10:30|110131.9|110081.9|110184.1|110049.5|110185.1|110082.2|110131.9|110048.8|18
1722298240000|2024-07-30 00:10:40|110183.8|110049.3|110184|110046.3|110184.5|110049.5|110183.5|110046.3|15
1722298250000|2024-07-30 00:10:50|110184.1|110046.4|110186.5|110048.8|110186.7|110079.3|110129.3|110046.1|17
1722298260000|2024-07-30 00:11:00|110184.9|110052.9|110129.9|110079.9|110184.9|110083|110127.1|110052.9|29
1722298270000|2024-07-30 00:11:10|110129.8|110079.8|110132.9|110082.9|110132.9|110082.9|110129.8|110079.8|14
1722298280000|2024-07-30 00:11:20|110133|110083|110192.2|110064.5|110192.7|110090.3|110133|110062.9|22
1722298290000|2024-07-30 00:11:30|110193|110064.3|110192.1|110061.2|110193|110064.3|110191.6|110037.6|19
1722298300000|2024-07-30 00:11:40|110191.3|110061.3|110194.7|110066.8|110194.9|110067.8|110191.3|110043.9|21
1722298310000|2024-07-30 00:11:50|110196.3|110067.2|110143.3|110093.3|110196.4|110095.7|110143.3|110044.4|15
1722298320000|2024-07-30 00:12:00|110144.4|110094.4|110151.9|110101.9|110151.9|110101.9|110144.4|110094.4|15
1722298330000|2024-07-30 00:12:10|110152.1|110102.1|110158.5|110108.5|110159.6|110109.6|110152.1|110102.1|20
1722298340000|2024-07-30 00:12:20|110159.1|110109.1|110211.7|110085.5|110212.2|110123.8|110159.1|110079.9|24
1722298350000|2024-07-30 00:12:30|110211.8|110085.7|110213.9|110088.5|110214.5|110125.5|110175.2|110062.8|24
1722298360000|2024-07-30 00:12:40|110213.7|110088.3|110212.9|110060.3|110213.7|110125.8|110174.3|110060.3|13
1722298370000|2024-07-30 00:12:50|110212.8|110084.7|110161.6|110111.6|110212.8|110111.7|110161.5|110084.7|9
1722298380000|2024-07-30 00:13:00|110161.9|110111.9|110209.1|110083|110209.1|110113|110161|110083|15
1722298390000|2024-07-30 00:13:10|110172.5|110084|110210.2|110068.9|110210.5|110125.3|110172.5|110067.4|27
1722298400000|2024-07-30 00:13:20|110210.4|110069.1|110171.3|110121.3|110220.9|110134.3|110171.2|110069.1|20
1722298410000|2024-07-30 00:13:30|110171.2|110121.2|110171.1|110121.1|110171.3|110121.3|110170.7|110120.7|12
1722298420000|2024-07-30 00:13:40|110170.8|110120.8|110180.9|110130.9|110221.1|110130.9|110170.2|110065.8|23
1722298430000|2024-07-30 00:13:50|110181.1|110131.1|110174.1|110124.1|110181.6|110131.6|110169.4|110119.4|18
1722298440000|2024-07-30 00:14:00|110174|110124|110181.2|110131.2|110181.9|110131.9|110171.8|110121.8|13
1722298450000|2024-07-30 00:14:10|110181.4|110131.4|110184.6|110134.6|110222.8|110135.6|110181.4|110076.2|17
1722298460000|2024-07-30 00:14:20|110184.7|110134.7|110187.3|110137.3|110187.3|110137.3|110182.8|110132.8|21
1722298470000|2024-07-30 00:14:30|110187.1|110137.1|110187.2|110137.2|110187.5|110137.5|110186.8|110136.8|12
1722298480000|2024-07-30 00:14:40|110183.7|110133.7|110171.5|110121.5|110184.4|110134.4|110171.5|110121.5|25
1722298490000|2024-07-30 00:14:50|110171.6|110121.6|110175.2|110125.2|110177.4|110127.4|110169.2|110119.2|22
1722298500000|2024-07-30 00:15:00|110176.1|110126.1|110180.1|110130.1|110189.3|110139.3|110171.9|110121.9|34
1722298510000|2024-07-30 00:15:10|110178.9|110128.9|110178.2|110128.2|110184.7|110134.7|110169.3|110119.3|27
1722298520000|2024-07-30 00:15:20|110177.9|110127.9|110228|110073.4|110232.6|110132.2|110164|110070.4|29
1722298530000|2024-07-30 00:15:30|110232.3|110073.7|110189.3|110139.3|110242.9|110141.3|110181.6|110073|47
1722298540000|2024-07-30 00:15:40|110190.5|110140.5|110190.9|110140.9|110191.7|110141.7|110190|110140|14
1722298550000|2024-07-30 00:15:50|110191.6|110141.6|110251.6|110120.5|110251.6|110148.3|110181.7|110115.8|43
1722298560000|2024-07-30 00:16:00|110251.7|110121.9|110232|110099.4|110252.2|110125.2|110230.6|110091.1|36
1722298570000|2024-07-30 00:16:10|110232.1|110099.5|110231.3|110103.1|110242.8|110135.5|110184.6|110089.1|38
1722298580000|2024-07-30 00:16:20|110231.9|110100.3|110237.6|110106.9|110239.4|110141.4|110191.4|110093.7|35
1722298590000|2024-07-30 00:16:30|110237.8|110107|110233.5|110108.4|110238.6|110153.2|110200.1|110093.6|33
1722298600000|2024-07-30 00:16:40|110233.1|110105.8|110193.7|110143.7|110243.3|110154.8|110193.4|110105.8|20
1722298610000|2024-07-30 00:16:50|110193.6|110143.6|110191.3|110141.3|110195.5|110145.5|110181.4|110131.4|22
1722298620000|2024-07-30 00:17:00|110185.2|110135.2|110192.3|110142.3|110194|110144|110178.1|110128.1|28
1722298630000|2024-07-30 00:17:10|110191.4|110141.4|110193.5|110143.5|110193.5|110143.5|110185.3|110135.3|24
1722298640000|2024-07-30 00:17:20|110188.4|110138.4|110186.6|110136.6|110195.8|110145.8|110184.7|110134.7|29
1722298650000|2024-07-30 00:17:30|110186.9|110136.9|110193.7|110143.7|110195|110145|110181|110131|22
1722298660000|2024-07-30 00:17:40|110192.6|110142.6|110181.4|110131.4|110192.6|110142.6|110181.2|110131.2|21
1722298670000|2024-07-30 00:17:50|110182.8|110132.8|110184.1|110134.1|110187.3|110137.3|110180|110130|14
1722298680000|2024-07-30 00:18:00|110184.4|110134.4|110193.5|110143.5|110193.5|110143.5|110184.4|110134.4|12
1722298690000|2024-07-30 00:18:10|110193.9|110143.9|110188.4|110138.4|110193.9|110143.9|110183.5|110133.5|30
1722298700000|2024-07-30 00:18:20|110189.2|110139.2|110186.2|110136.2|110192.6|110142.6|110184.6|110134.6|27
1722298710000|2024-07-30 00:18:30|110186.4|110136.4|110187.8|110137.8|110193.7|110143.7|110183.2|110133.2|28
1722298720000|2024-07-30 00:18:40|110187.9|110137.9|110187.2|110137.2|110189.2|110139.2|110187.2|110137.2|9
1722298730000|2024-07-30 00:18:50|110187.7|110137.7|110190.9|110140.9|110190.9|110140.9|110187.7|110137.7|8
1722298740000|2024-07-30 00:19:00|110191.6|110141.6|110191|110141|110196.2|110146.2|110187|110137|21
1722298750000|2024-07-30 00:19:10|110195.4|110145.4|110200.6|110150.6|110200.8|110150.8|110195.4|110145.4|22
1722298760000|2024-07-30 00:19:20|110200.2|110150.2|110199.6|110149.6|110201.8|110151.8|110199.5|110149.5|14
1722298770000|2024-07-30 00:19:30|110199.4|110149.4|110201.7|110151.7|110249.2|110153.8|110197.1|110096.7|20
1722298780000|2024-07-30 00:19:40|110211.7|110161.7|110213.8|110163.8|110214|110164|110211.6|110161.6|11
1722298790000|2024-07-30 00:19:50|110214|110164|110216.3|110166.3|110253.2|110167.4|110201|110103.7|20
1722298800000|2024-07-30 00:20:00|110216.4|110166.4|110205.8|110155.8|110253.1|110168.3|110205.6|110099|15
1722298810000|2024-07-30 00:20:10|110206|110156|110216.1|110166.1|110216.2|110166.2|110206|110156|9
1722298820000|2024-07-30 00:20:20|110215.5|110165.5|110182|110132|110248.4|110165.5|110177.3|110099.4|31
1722298830000|2024-07-30 00:20:30|110181.9|110131.9|110181.9|110131.9|110182.3|110132.3|110181.9|110131.9|9
1722298840000|2024-07-30 00:20:40|110182|110132|110232.2|110102|110232.2|110132.2|110181.3|110102|9
1722298850000|2024-07-30 00:20:50|110232.1|110129|110190.9|110140.9|110232.1|110140.9|110179|110129|8
1722298860000|2024-07-30 00:21:00|110191|110141|110191.5|110141.5|110191.5|110141.5|110190.9|110140.9|8
1722298870000|2024-07-30 00:21:10|110191.4|110141.4|110179.5|110129.5|110227.1|110142.7|110179.5|110099|14
1722298880000|2024-07-30 00:21:20|110179.6|110129.6|110180.1|110130.1|110180.4|110130.4|110179.6|110129.6|7
1722298890000|2024-07-30 00:21:30|110180.2|110130.2|110190.7|110140.7|110190.7|110140.7|110180.1|110130.1|14
1722298900000|2024-07-30 00:21:40|110187.1|110137.1|110192.8|110142.8|110192.8|110142.8|110186.1|110136.1|14
1722298910000|2024-07-30 00:21:50|110187.6|110137.6|110181.7|110131.7|110187.7|110137.7|110180.4|110130.4|18
1722298920000|2024-07-30 00:22:00|110181.6|110131.6|110198.7|110148.7|110229.7|110148.7|110181.6|110085.9|19
1722298930000|2024-07-30 00:22:10|110199|110149|110199.1|110149.1|110239.6|110159|110198.9|110111.2|25
1722298940000|2024-07-30 00:22:20|110199.3|110149.3|110199.1|110149.1|110201.8|110151.8|110194.9|110144.9|25
1722298950000|2024-07-30 00:22:30|110201.6|110151.6|110202.5|110152.5|110207.3|110157.3|110198|110148|22
1722298960000|2024-07-30 00:22:40|110202.4|110152.4|110218.7|110168.7|110252.7|110170.5|110201.4|110097.7|22
1722298970000|2024-07-30 00:22:50|110218.9|110168.9|110219|110169|110219.3|110169.3|110218.9|110168.9|9
1722298980000|2024-07-30 00:23:00|110218.9|110168.9|110216.5|110166.5|110218.9|110168.9|110216.3|110166.3|14
1722298990000|2024-07-30 00:23:10|110216.4|110166.4|110251.3|110123.8|110252.1|110166.4|110201.8|110091.3|21
1722299000000|2024-07-30 00:23:20|110251.2|110123.6|110209.6|110159.6|110253.8|110167.7|110208.4|110108.9|29
1722299010000|2024-07-30 00:23:30|110209.3|110159.3|110208.6|110158.6|110212.3|110162.3|110198|110148|10
1722299020000|2024-07-30 00:23:40|110208.5|110158.5|110239.8|110099.4|110239.8|110159.1|110202.7|110094.1|21
1722299030000|2024-07-30 00:23:50|110239.6|110099.3|110248.1|110113.6|110248.1|110159.1|110203.5|110092.9|30
1722299040000|2024-07-30 00:24:00|110248.3|110113.7|110206.3|110156.3|110248.9|110158.3|110206.3|110103.2|25
1722299050000|2024-07-30 00:24:10|110205.9|110155.9|110204.8|110154.8|110205.9|110155.9|110196.2|110146.2|21
1722299060000|2024-07-30 00:24:20|110199.4|110149.4|110204.5|110154.5|110204.9|110154.9|110196.4|110146.4|14
1722299070000|2024-07-30 00:24:30|110204.7|110154.7|110204.5|110154.5|110204.7|110154.7|110199.3|110149.3|12
1722299080000|2024-07-30 00:24:40|110205.1|110155.1|110206.3|110156.3|110207.5|110157.5|110199.9|110149.9|17
1722299090000|2024-07-30 00:24:50|110206.5|110156.5|110206.5|110156.5|110206.6|110156.6|110206.4|110156.4|4
1722299100000|2024-07-30 00:25:00|110211.1|110161.1|110211.8|110161.8|110214.8|110164.8|110208.3|110158.3|11
1722299110000|2024-07-30 00:25:10|110214.4|110164.4|110213.8|110163.8|110214.4|110164.4|110205.2|110155.2|13
1722299120000|2024-07-30 00:25:20|110214.2|110164.2|110211.2|110161.2|110214.2|110164.2|110206|110156|18
1722299130000|2024-07-30 00:25:30|110211.4|110161.4|110174.9|110124.9|110226.3|110176.3|110170.2|110120.2|39
1722299140000|2024-07-30 00:25:40|110173.9|110123.9|110204.9|110075.6|110204.9|110126.2|110158.9|110070.5|69
1722299150000|2024-07-30 00:25:50|110164.6|110114.6|110221.5|110068.8|110227.7|110115.6|110158|110042.9|55
1722299160000|2024-07-30 00:26:00|110219.8|110070.4|110223.9|110077|110227.7|110080.6|110219.7|110059.3|69
1722299170000|2024-07-30 00:26:10|110224.2|110076.3|110220.7|110069.8|110224.8|110080.5|110220.4|110068.4|49
1722299180000|2024-07-30 00:26:20|110220.4|110070.6|110168.1|110118.1|110232.5|110118.4|110167.3|110054.3|38
1722299190000|2024-07-30 00:26:30|110168.6|110118.6|110161.2|110111.2|110170.4|110120.4|110157.2|110107.2|25
1722299200000|2024-07-30 00:26:40|110161|110111|110161.9|110111.9|110164.3|110114.3|110156.5|110106.5|12
1722299210000|2024-07-30 00:26:50|110161.8|110111.8|110210.5|110064.4|110210.5|110111.8|110158|110063.2|24
1722299220000|2024-07-30 00:27:00|110210.6|110064.8|110163.1|110113.1|110210.7|110114.9|110162.3|110064.8|20
1722299230000|2024-07-30 00:27:10|110163.2|110113.2|110218.1|110060.8|110223.9|110114.7|110163.2|110060.4|29
1722299240000|2024-07-30 00:27:20|110218.5|110062.4|110161.6|110111.6|110218.5|110114|110161.6|110060.5|22
1722299250000|2024-07-30 00:27:30|110162|110112|110186.2|110060.7|110186.2|110113.4|110148.9|110060.7|18
1722299260000|2024-07-30 00:27:40|110186.9|110060.4|110156.8|110106.8|110186.9|110111.6|110149.9|110060.3|17
1722299270000|2024-07-30 00:27:50|110155.8|110105.8|110159.7|110109.7|110161.5|110111.5|110155.2|110105.2|24
1722299280000|2024-07-30 00:28:00|110159.8|110109.8|110162.8|110112.8|110166.7|110116.7|110159.8|110109.8|25
1722299290000|2024-07-30 00:28:10|110162.9|110112.9|110168|110118|110168|110118|110162.8|110112.8|15
1722299300000|2024-07-30 00:28:20|110168.2|110118.2|110166.7|110116.7|110168.2|110118.2|110163.8|110113.8|19
1722299310000|2024-07-30 00:28:30|110167.2|110117.2|110168.1|110118.1|110168.1|110118.1|110164.7|110114.7|9
1722299320000|2024-07-30 00:28:40|110168.6|110118.6|110171.9|110121.9|110172.2|110122.2|110168.6|110118.6|11
1722299330000|2024-07-30 00:28:50|110172|110122|110171.9|110121.9|110172|110122|110171.7|110121.7|7
1722299340000|2024-07-30 00:29:00|110170.1|110120.1|110166.7|110116.7|110177.4|110127.4|110166.7|110116.7|20
1722299350000|2024-07-30 00:29:10|110166.9|110116.9|110177.6|110127.6|110177.6|110127.6|110166.9|110116.9|18
1722299360000|2024-07-30 00:29:20|110177.3|110127.3|110179.2|110129.2|110179.2|110129.2|110174.8|110124.8|6
1722299370000|2024-07-30 00:29:30|110179.4|110129.4|110193.5|110143.5|110193.9|110143.9|110178|110128|18
1722299380000|2024-07-30 00:29:40|110193.6|110143.6|110190.9|110140.9|110193.8|110143.8|110190.9|110140.9|16
1722299390000|2024-07-30 00:29:50|110192.8|110142.8|110194.2|110144.2|110235.2|110147.4|110190.2|110084.3|29
1722299400000|2024-07-30 00:30:00|110194.3|110144.3|110195.2|110145.2|110234.5|110147|110194.1|110108.3|15
1722299410000|2024-07-30 00:30:10|110195|110145|110193.9|110143.9|110231.1|110145|110193.9|110105.8|11
1722299420000|2024-07-30 00:30:20|110194|110144|110182.7|110132.7|110196|110146|110182.6|110132.6|11
1722299430000|2024-07-30 00:30:30|110182.6|110132.6|110184|110134|110184|110134|110182.2|110132.2|7
1722299440000|2024-07-30 00:30:40|110182.7|110132.7|110163.7|110113.7|110184.6|110134.6|110163.7|110113.7|28
1722299450000|2024-07-30 00:30:50|110164.9|110114.9|110161.4|110111.4|110171.1|110121.1|110160.1|110110.1|33
1722299460000|2024-07-30 00:31:00|110161.7|110111.7|110170.7|110120.7|110211.8|110127.5|110160|110063.1|38
1722299470000|2024-07-30 00:31:10|110170.4|110120.4|110156.4|110106.4|110215.2|110120.4|110154.4|110075.8|32
1722299480000|2024-07-30 00:31:20|110158|110108|110170.9|110120.9|110171|110121|110157.1|110107.1|23
1722299490000|2024-07-30 00:31:30|110171.7|110121.7|110181.3|110131.3|110181.6|110131.6|110167.9|110117.9|31
1722299500000|2024-07-30 00:31:40|110169.5|110119.5|110172.7|110122.7|110177.3|110127.3|110169.4|110119.4|19
1722299510000|2024-07-30 00:31:50|110173|110123|110184.1|110134.1|110213.4|110134.1|110173|110075.5|28
1722299520000|2024-07-30 00:32:00|110184|110134|110179.5|110129.5|110220.9|110135.1|110179.4|110094.5|16
1722299530000|2024-07-30 00:32:10|110179.8|110129.8|110166.9|110041|110179.8|110129.8|110128.5|110040.4|21
1722299540000|2024-07-30 00:32:20|110169|110041.3|110154.1|110025.5|110169.2|110078.9|110124.1|110025.5|39
1722299550000|2024-07-30 00:32:30|110161.6|110027.8|110169|110032.2|110170.8|110033.7|110161.6|110023|42
1722299560000|2024-07-30 00:32:40|110169.2|110033.3|110156.7|110012.7|110202.7|110033.3|110144.9|109995.8|51
1722299570000|2024-07-30 00:32:50|110156.3|110011.4|110150.4|110010.9|110166.6|110020.8|110137.4|110009.3|63
1722299580000|2024-07-30 00:33:00|110150.9|110011.8|110104.4|110054.4|110167.3|110057.5|110103.6|109982.4|70
1722299590000|2024-07-30 00:33:10|110101.6|110051.6|110147.9|110013.7|110159.4|110056.4|110098.2|110007.2|63
1722299600000|2024-07-30 00:33:20|110145.9|110014.3|110096.7|110046.7|110173.7|110054.7|110096.7|110013|54
1722299610000|2024-07-30 00:33:30|110099.4|110049.4|110097.3|110047.3|110153.4|110049.4|110097.2|110013.1|14
1722299620000|2024-07-30 00:33:40|110097.5|110047.5|110097.6|110047.6|110101.4|110051.4|110097.1|110047.1|27
1722299630000|2024-07-30 00:33:50|110097.3|110047.3|110152|110011.4|110152|110049.5|110090.7|110011.4|39
1722299640000|2024-07-30 00:34:00|110152.4|110006.9|110116.9|110066.9|110157|110073.5|110103.1|110006.9|43
1722299650000|2024-07-30 00:34:10|110121|110071|110161.5|110026.9|110170.1|110078.2|110110.8|110024.9|47
1722299660000|2024-07-30 00:34:20|110162.9|110026.7|110166.2|110033.8|110166.2|110062.8|110112.8|110026.7|30
1722299670000|2024-07-30 00:34:30|110167.1|110033.9|110207.7|110070.3|110209|110113.7|110112.1|110025.3|55
1722299680000|2024-07-30 00:34:40|110166.6|110116.6|110208.5|110082.3|110209.7|110116.7|110165.9|110059.3|20
1722299690000|2024-07-30 00:34:50|110208.2|110082.4|110167.6|110117.6|110208.8|110118.9|110162.8|110060.2|41
1722299700000|2024-07-30 00:35:00|110168.7|110118.7|110173.6|110123.6|110174.1|110124.1|110168.6|110118.6|27
1722299710000|2024-07-30 00:35:10|110174.6|110124.6|110173|110123|110174.6|110124.6|110168.6|110118.6|30
1722299720000|2024-07-30 00:35:20|110172.3|110122.3|110164.6|110114.6|110173|110123|110161.2|110111.2|19
1722299730000|2024-07-30 00:35:30|110163.6|110113.6|110164.6|110114.6|110165.1|110115.1|110162|110112|17
1722299740000|2024-07-30 00:35:40|110164.4|110114.4|110161|110111|110164.4|110114.4|110158.6|110108.6|39
1722299750000|2024-07-30 00:35:50|110161.1|110111.1|110157.6|110107.6|110161.5|110111.5|110156.5|110106.5|21
1722299760000|2024-07-30 00:36:00|110157.5|110107.5|110162|110112|110164.1|110114.1|110157.5|110107.5|13
1722299770000|2024-07-30 00:36:10|110162.1|110112.1|110162.3|110112.3|110164.6|110114.6|110160.7|110110.7|17
1722299780000|2024-07-30 00:36:20|110164.7|110114.7|110161.7|110111.7|110167.1|110117.1|110160.1|110110.1|30
1722299790000|2024-07-30 00:36:30|110162.8|110112.8|110164.5|110114.5|110164.9|110114.9|110162.3|110112.3|20
1722299800000|2024-07-30 00:36:40|110164.1|110114.1|110157.3|110107.3|110164.2|110114.2|110157.3|110107.3|16
1722299810000|2024-07-30 00:36:50|110161.2|110111.2|110160.6|110110.6|110161.2|110111.2|110160.6|110110.6|5
1722299820000|2024-07-30 00:37:00|110160.5|110110.5|110158.8|110108.8|110162|110112|110158|110108|12
1722299830000|2024-07-30 00:37:10|110159.4|110109.4|110154|110104|110159.9|110109.9|110154|110104|12
1722299840000|2024-07-30 00:37:20|110153.5|110103.5|110152.4|110102.4|110154.8|110104.8|110151.8|110101.8|25
1722299850000|2024-07-30 00:37:30|110152.1|110102.1|110190.6|110062.8|110190.6|110102.9|110150.9|110062.5|33
1722299860000|2024-07-30 00:37:40|110191.2|110062.9|110157.2|110107.2|110191.8|110107.2|110154.7|110061.9|17
1722299870000|2024-07-30 00:37:50|110157.1|110107.1|110156.7|110106.7|110158|110108|110156.7|110106.7|9
1722299880000|2024-07-30 00:38:00|110157.9|110107.9|110158.5|110108.5|110158.5|110108.5|110156.6|110106.6|13
1722299890000|2024-07-30 00:38:10|110155.1|110105.1|110154.8|110104.8|110155.3|110105.3|110154.6|110104.6|8
1722299900000|2024-07-30 00:38:20|110154.5|110104.5|110158.3|110108.3|110158.3|110108.3|110154.5|110104.5|9
1722299910000|2024-07-30 00:38:30|110158.9|110108.9|110156.9|110106.9|110159.4|110109.4|110156.9|110106.9|20
1722299920000|2024-07-30 00:38:40|110158|110108|110157.5|110107.5|110159.4|110109.4|110157.5|110107.5|19
1722299930000|2024-07-30 00:38:50|110157.3|110107.3|110162|110112|110162|110112|110157.3|110107.3|12
1722299940000|2024-07-30 00:39:00|110161.8|110111.8|110160.3|110110.3|110161.8|110111.8|110158.5|110108.5|7
1722299950000|2024-07-30 00:39:10|110160.6|110110.6|110160.6|110110.6|110160.7|110110.7|110160.6|110110.6|3
1722299960000|2024-07-30 00:39:20|110160.3|110110.3|110159|110109|110160.3|110110.3|110158.1|110108.1|8
1722299970000|2024-07-30 00:39:30|110158.6|110108.6|110158.2|110108.2|110158.7|110108.7|110158.2|110108.2|8
1722299980000|2024-07-30 00:39:40|110157.8|110107.8|110154.9|110104.9|110157.8|110107.8|110154.8|110104.8|17
1722299990000|2024-07-30 00:39:50|110155|110105|110155.2|110105.2|110155.4|110105.4|110155|110105|7
1722300000000|2024-07-30 00:40:00|110155.4|110105.4|110152.4|110102.4|110155.4|110105.4|110144.4|110094.4|10
1722300010000|2024-07-30 00:40:10|110152.3|110102.3|110151.8|110101.8|110190.4|110102.7|110145.6|110062.8|20
1722300020000|2024-07-30 00:40:20|110152.4|110102.4|110152.6|110102.6|110153.2|110103.2|110152.3|110102.3|14
1722300030000|2024-07-30 00:40:30|110152.4|110102.4|110147.9|110097.9|110152.9|110102.9|110140.9|110090.9|26
1722300040000|2024-07-30 00:40:40|110146.8|110096.8|110146.2|110096.2|110150.8|110100.8|110142.1|110092.1|12
1722300050000|2024-07-30 00:40:50|110145.9|110095.9|110144.9|110094.9|110145.9|110095.9|110144.9|110094.9|4
1722300060000|2024-07-30 00:41:00|110144.6|110094.6|110144.4|110094.4|110144.7|110094.7|110144.4|110094.4|5
1722300070000|2024-07-30 00:41:10|110144.5|110094.5|110145.9|110095.9|110145.9|110095.9|110144.5|110094.5|4
1722300080000|2024-07-30 00:41:20|110146|110096|110146.2|110096.2|110146.2|110096.2|110146|110096|2
1722300090000|2024-07-30 00:41:30|110146.3|110096.3|110146.3|110096.3|110146.6|110096.6|110146.3|110096.3|4
1722300100000|2024-07-30 00:41:40|110146.2|110096.2|110145.2|110095.2|110146.4|110096.4|110145.2|110095.2|5
1722300110000|2024-07-30 00:41:50|110144.8|110094.8|110141.2|110091.2|110145.2|110095.2|110141|110091|10
1722300120000|2024-07-30 00:42:00|110140.8|110090.8|110140.1|110090.1|110141.1|110091.1|110140.1|110090.1|9
1722300130000|2024-07-30 00:42:10|110140.2|110090.2|110140|110090|110140.2|110090.2|110139.9|110089.9|6
1722300140000|2024-07-30 00:42:20|110140.2|110090.2|110141.1|110091.1|110141.1|110091.1|110140.2|110090.2|4
1722300150000|2024-07-30 00:42:30|110140.9|110090.9|110140.7|110090.7|110140.9|110090.9|110140.7|110090.7|3
1722300160000|2024-07-30 00:42:40|110140.8|110090.8|110142.1|110092.1|110142.1|110092.1|110140.8|110090.8|6
1722300170000|2024-07-30 00:42:50|110142|110092|110144.1|110094.1|110144.1|110094.1|110141.9|110091.9|9
1722300180000|2024-07-30 00:43:00|110144.9|110094.9|110145.9|110095.9|110146.2|110096.2|110144.9|110094.9|9
1722300190000|2024-07-30 00:43:10|110146|110096|110146.2|110096.2|110146.3|110096.3|110146|110096|6
1722300200000|2024-07-30 00:43:20|110146.4|110096.4|110145.2|110095.2|110146.4|110096.4|110144.2|110094.2|9
1722300210000|2024-07-30 00:43:30|110145.1|110095.1|110144|110094|110145.1|110095.1|110144|110094|13
1722300220000|2024-07-30 00:43:40|110143.6|110093.6|110144.1|110094.1|110144.1|110094.1|110143.6|110093.6|7
1722300230000|2024-07-30 00:43:50|110144.2|110094.2|110143.5|110093.5|110144.2|110094.2|110143.5|110093.5|6
1722300240000|2024-07-30 00:44:00|110143.9|110093.9|110144|110094|110144|110094|110143.9|110093.9|2
1722300250000|2024-07-30 00:44:10|110144.2|110094.2|110143.1|110093.1|110144.3|110094.3|110143.1|110093.1|5
1722300260000|2024-07-30 00:44:20|110143.9|110093.9|110136.4|110086.4|110144.1|110094.1|110136.4|110086.4|14
1722300270000|2024-07-30 00:44:30|110136.5|110086.5|110135.6|110085.6|110136.5|110086.5|110135.4|110085.4|9
1722300280000|2024-07-30 00:44:40|110135.9|110085.9|110136.2|110086.2|110136.3|110086.3|110135.7|110085.7|10
1722300290000|2024-07-30 00:44:50|110136.3|110086.3|110139|110089|110140.3|110090.3|110136.1|110086.1|10
1722300300000|2024-07-30 00:45:00|110139.3|110089.3|110139.4|110089.4|110139.4|110089.4|110139.2|110089.2|5
1722300310000|2024-07-30 00:45:10|110139.3|110089.3|110140.7|110090.7|110141|110091|110139.1|110089.1|7
1722300320000|2024-07-30 00:45:20|110140.8|110090.8|110140.2|110090.2|110141.5|110091.5|110140|110090|12
1722300330000|2024-07-30 00:45:30|110140.5|110090.5|110140.5|110090.5|110141.1|110091.1|110140.5|110090.5|13
1722300340000|2024-07-30 00:45:40|110140.6|110090.6|110140|110090|110140.7|110090.7|110140|110090|6
1722300350000|2024-07-30 00:45:50|110140.1|110090.1|110140.6|110090.6|110140.6|110090.6|110140.1|110090.1|5
1722300360000|2024-07-30 00:46:00|110140.4|110090.4|110184.1|110052.1|110184.7|110098|110139.3|110050.1|14
1722300370000|2024-07-30 00:46:10|110183.9|110051.8|110182.6|110052.7|110183.9|110053|110182.6|110051.8|13
1722300380000|2024-07-30 00:46:20|110182.7|110052.6|110183.8|110052.3|110183.8|110053|110182.7|110051.6|18
1722300390000|2024-07-30 00:46:30|110183.9|110052.4|110142.6|110092.6|110183.9|110093|110142.5|110052|13
1722300400000|2024-07-30 00:46:40|110142.9|110092.9|110146.5|110096.5|110146.7|110096.7|110142.9|110092.9|7
1722300410000|2024-07-30 00:46:50|110143.9|110093.9|110143.2|110093.2|110143.9|110093.9|110142.7|110092.7|10
1722300420000|2024-07-30 00:47:00|110142.9|110092.9|110141.6|110091.6|110143.3|110093.3|110141.6|110091.6|8
1722300430000|2024-07-30 00:47:10|110142.5|110092.5|110141.5|110091.5|110142.5|110092.5|110141.5|110091.5|3
1722300440000|2024-07-30 00:47:20|110141|110091|110141.1|110091.1|110141.1|110091.1|110140.9|110090.9|3
1722300450000|2024-07-30 00:47:30|110144|110094|110143.8|110093.8|110144|110094|110143.6|110093.6|5
1722300460000|2024-07-30 00:47:40|110143.4|110093.4|110143.9|110093.9|110143.9|110093.9|110143|110093|4
1722300470000|2024-07-30 00:47:50|110143|110093|110143.7|110093.7|110143.7|110093.7|110143|110093|7
1722300480000|2024-07-30 00:48:00|110143.9|110093.9|110141.3|110091.3|110143.9|110093.9|110141.3|110091.3|6
1722300500000|2024-07-30 00:48:20|110140.7|110090.7|110143.7|110093.7|110143.7|110093.7|110140.7|110090.7|4
1722300510000|2024-07-30 00:48:30|110143.3|110093.3|110143.2|110093.2|110143.3|110093.3|110141.9|110091.9|9
1722300520000|2024-07-30 00:48:40|110143|110093|110142.8|110092.8|110143.3|110093.3|110142.5|110092.5|9
1722300530000|2024-07-30 00:48:50|110180.4|110055.2|110143.1|110093.1|110180.5|110093.1|110142.7|110055.1|5
1722300540000|2024-07-30 00:49:00|110143|110093|110142.9|110092.9|110143|110093|110142.9|110092.9|4
1722300550000|2024-07-30 00:49:10|110141.6|110091.6|110141.5|110091.5|110141.6|110091.6|110141.5|110091.5|2
1722300560000|2024-07-30 00:49:20|110143|110093|110143.2|110093.2|110143.2|110093.2|110142.6|110092.6|5
1722300570000|2024-07-30 00:49:30|110143.5|110093.5|110143|110093|110143.8|110093.8|110143|110093|10
1722300580000|2024-07-30 00:49:40|110143.1|110093.1|110143.4|110093.4|110143.4|110093.4|110142.9|110092.9|7
1722300590000|2024-07-30 00:49:50|110143.2|110093.2|110145.2|110004.7|110184.2|110095.1|110139.7|109995|42
1722300600000|2024-07-30 00:50:00|110146.1|110005.9|110126.5|109987.4|110153.7|110032.3|110081.3|109970.5|72
1722300610000|2024-07-30 00:50:10|110128.2|109985.9|110139.2|109985.6|110145.4|110039.6|110089.6|109980.6|76
1722300620000|2024-07-30 00:50:20|110138.5|109987.9|110145|109985.2|110164.4|110037.4|110079.8|109982.6|69
1722300630000|2024-07-30 00:50:30|110140.7|109986.3|110135.1|109989.2|110159.3|110032.4|110074.9|109982.1|55
1722300640000|2024-07-30 00:50:40|110132.4|109987|110127.5|109984.4|110158.8|110025.2|110071.9|109982.8|46
1722300650000|2024-07-30 00:50:50|110130.1|109981.8|110068.3|110018.3|110130.1|110018.3|110066.5|109981.8|15
1722300660000|2024-07-30 00:51:00|110068.1|110018.1|110065.8|110015.8|110120.3|110021.3|110063.6|109980.4|41
1722300670000|2024-07-30 00:51:10|110065.2|110015.2|110072.3|110022.3|110121.9|110023.8|110062.4|109979.3|45
1722300680000|2024-07-30 00:51:20|110072.1|110022.1|110067.1|110017.1|110072.5|110022.5|110067.1|110017.1|19
1722300690000|2024-07-30 00:51:30|110067|110017|110110.2|109983.5|110116.6|110024.9|110067|109982.5|18
1722300700000|2024-07-30 00:51:40|110075.3|110025.3|110066.8|110016.8|110114.5|110027.6|110065.6|109982.7|27
1722300710000|2024-07-30 00:51:50|110065.6|110015.6|110060.1|110010.1|110104.2|110016.9|110057.4|109978.3|19
1722300720000|2024-07-30 00:52:00|110060.6|110010.6|110128.3|110000.9|110141|110030.7|110060.6|109981.3|57
1722300730000|2024-07-30 00:52:10|110126.8|110035.3|110081.9|110031.9|110146.8|110038.7|110077.3|109997.7|49
1722300740000|2024-07-30 00:52:20|110090.5|110040.5|110078|110028|110144.7|110042|110078|110004.2|53
1722300750000|2024-07-30 00:52:30|110077.9|110027.9|110082.9|110032.9|110147.8|110043.5|110077.9|110004|57
1722300760000|2024-07-30 00:52:40|110082.7|110032.7|110081.8|110031.8|110145.2|110041.5|110075.9|110001.3|47
1722300770000|2024-07-30 00:52:50|110077.2|110027.2|110086|110036|110130.2|110042.3|110076.5|109996.7|63
1722300780000|2024-07-30 00:53:00|110078.3|110028.3|110129.5|110004|110144.9|110048.5|110078.3|109997.4|53
1722300790000|2024-07-30 00:53:10|110091.4|110041.4|110136.6|110006.1|110136.6|110045.8|110078.4|109999.7|45
1722300800000|2024-07-30 00:53:20|110135.7|110008.7|110086|110036|110136.2|110047.4|110081.2|110007.5|46
1722300810000|2024-07-30 00:53:30|110092|110042|110089.8|110039.8|110153.8|110051.7|110085.2|110012.1|48
1722300820000|2024-07-30 00:53:40|110092.8|110042.8|110106.1|110056.1|110154.9|110056.9|110087.3|110012.5|56
1722300830000|2024-07-30 00:53:50|110107.1|110057.1|110101|110051|110163.4|110060.4|110095.1|110017.1|30
1722300840000|2024-07-30 00:54:00|110101.4|110051.4|110100.5|110050.5|110101.4|110051.4|110100.5|110050.5|12
1722300850000|2024-07-30 00:54:10|110100.4|110050.4|110096.9|110046.9|110101|110051|110096.8|110046.8|15
1722300860000|2024-07-30 00:54:20|110096.6|110046.6|110093.5|110043.5|110098|110048|110093.3|110043.3|17
1722300870000|2024-07-30 00:54:30|110093.4|110043.4|110094.5|110044.5|110095|110045|110093.3|110043.3|16
1722300880000|2024-07-30 00:54:40|110094.4|110044.4|110095.2|110045.2|110097.9|110047.9|110085.7|110035.7|31
1722300890000|2024-07-30 00:54:50|110103.2|110053.2|110104.2|110054.2|110107|110057|110098.5|110048.5|31
1722300900000|2024-07-30 00:55:00|110103.4|110053.4|110104.6|110054.6|110106.7|110056.7|110102.9|110052.9|20
1722300910000|2024-07-30 00:55:10|110103|110053|110103.8|110053.8|110105.1|110055.1|110102.9|110052.9|14
1722300920000|2024-07-30 00:55:20|110103.9|110053.9|110103.6|110053.6|110103.9|110053.9|110103.1|110053.1|8
1722300930000|2024-07-30 00:55:30|110103.5|110053.5|110101.6|110051.6|110103.5|110053.5|110101.4|110051.4|15
1722300940000|2024-07-30 00:55:40|110101.5|110051.5|110100|110050|110102.1|110052.1|110099.9|110049.9|9
1722300950000|2024-07-30 00:55:50|110099.9|110049.9|110098.6|110048.6|110099.9|110049.9|110095.6|110045.6|18
1722300960000|2024-07-30 00:56:00|110098.5|110048.5|110098.6|110048.6|110100.3|110050.3|110098.5|110048.5|11
1722300970000|2024-07-30 00:56:10|110098.7|110048.7|110098.1|110048.1|110098.7|110048.7|110097.9|110047.9|8
1722300980000|2024-07-30 00:56:20|110098|110048|110097.7|110047.7|110098.1|110048.1|110096.3|110046.3|10
1722300990000|2024-07-30 00:56:30|110097.8|110047.8|110098.1|110048.1|110098.1|110048.1|110097.7|110047.7|6
1722301000000|2024-07-30 00:56:40|110097.9|110047.9|110098|110048|110098|110048|110097.9|110047.9|4
1722301010000|2024-07-30 00:56:50|110093.8|110043.8|110093.8|110043.8|110097.9|110047.9|110093.1|110043.1|11
1722301020000|2024-07-30 00:57:00|110094.3|110044.3|110094.5|110044.5|110097.9|110047.9|110093.8|110043.8|20
1722301030000|2024-07-30 00:57:10|110094.6|110044.6|110092.7|110042.7|110095.9|110045.9|110092.4|110042.4|34
1722301040000|2024-07-30 00:57:20|110093.5|110043.5|110096.4|110046.4|110100.5|110050.5|110092.3|110042.3|28
1722301050000|2024-07-30 00:57:30|110096.5|110046.5|110098.1|110048.1|110098.4|110048.4|110095.4|110045.4|9
1722301060000|2024-07-30 00:57:40|110097.9|110047.9|110097.8|110047.8|110097.9|110047.9|110097.1|110047.1|7
1722301070000|2024-07-30 00:57:50|110097.2|110047.2|110097.6|110047.6|110097.6|110047.6|110097|110047|3
1722301080000|2024-07-30 00:58:00|110099|110049|110099.4|110049.4|110099.4|110049.4|110098.5|110048.5|3
1722301090000|2024-07-30 00:58:10|110100.5|110050.5|110098.5|110048.5|110100.5|110050.5|110098.5|110048.5|4
1722301100000|2024-07-30 00:58:20|110099.1|110049.1|110096.7|110046.7|110099.1|110049.1|110096.7|110046.7|4
1722301110000|2024-07-30 00:58:30|110097.3|110047.3|110096.7|110046.7|110097.3|110047.3|110096.7|110046.7|2
1722301120000|2024-07-30 00:58:40|110097.4|110047.4|110096.7|110046.7|110097.4|110047.4|110096.7|110046.7|2
1722301130000|2024-07-30 00:58:50|110099.1|110049.1|110094.8|110044.8|110099.6|110049.6|110094.8|110044.8|3
1722301140000|2024-07-30 00:59:00|110094.1|110044.1|110125.6|110075.6|110132.9|110082.9|110094.1|110044.1|46
1722301150000|2024-07-30 00:59:10|110126.5|110076.5|110115.8|110065.8|110126.8|110076.8|110115.7|110065.7|25
1722301160000|2024-07-30 00:59:20|110115.7|110065.7|110117|110067|110127.4|110077.4|110114.5|110064.5|30
1722301170000|2024-07-30 00:59:30|110157.8|110025.5|110156.6|110021.8|110157.8|110068.5|110116.4|110014|31
1722301180000|2024-07-30 00:59:40|110156.5|110022.2|110156.9|110022.1|110156.9|110022.5|110155.9|110022.1|9
1722301190000|2024-07-30 00:59:50|110156.8|110022|110156.3|110021.8|110156.8|110022|110156.2|110021.6|8
1722301200000|2024-07-30 01:00:00|110113.6|110063.6|110108.4|110058.4|110113.8|110063.8|110104.4|110054.4|29
1722301210000|2024-07-30 01:00:10|110105.3|110055.3|110104.1|110054.1|110111.7|110061.7|110100.9|110050.9|43
1722301220000|2024-07-30 01:00:20|110104.2|110054.2|110142.4|110017|110144.5|110055.1|110101.7|110008.6|25
1722301230000|2024-07-30 01:00:30|110104.7|110054.7|110105.2|110055.2|110112.2|110062.2|110104.7|110054.7|10
1722301240000|2024-07-30 01:00:40|110098.8|110048.8|110108.3|110058.3|110158.9|110072.6|110098.4|110006.7|30
1722301250000|2024-07-30 01:00:50|110108.5|110058.5|110153.1|110006.3|110153.1|110069.8|110107.6|110006.3|20
1722301260000|2024-07-30 01:01:00|110154.4|110006.1|110156.5|110009.5|110159.1|110010.8|110149.7|110000.1|59
1722301270000|2024-07-30 01:01:10|110157.1|110009.6|110156.4|110009.6|110164.7|110063.8|110113.8|110003.1|31
1722301280000|2024-07-30 01:01:20|110154.1|110011.5|110152.2|110008.5|110154.8|110018.2|110142.7|110001.8|38
1722301290000|2024-07-30 01:01:30|110151.6|110003.3|110161.3|110006.4|110161.3|110060.7|110109.2|110002.5|36
1722301300000|2024-07-30 01:01:40|110161.1|110006.2|110111.8|110061.8|110161.2|110061.8|110108.7|110006.2|17
1722301310000|2024-07-30 01:01:50|110111.7|110061.7|110152.7|110010.2|110161.1|110063.1|110111.7|110002.1|26
1722301320000|2024-07-30 01:02:00|110153.3|110009.3|110160.3|110014.8|110167|110033.2|110150.6|110008.8|34
1722301330000|2024-07-30 01:02:10|110160.1|110015.7|110164.2|110011.4|110166.2|110065.8|110115.8|110002|33
1722301340000|2024-07-30 01:02:20|110162.3|110014.5|110160.1|110014.3|110165|110017.3|110154.8|110006|42
1722301350000|2024-07-30 01:02:30|110157.6|110014.7|110107.2|110057.2|110157.6|110057.3|110107.2|110006.2|22
1722301360000|2024-07-30 01:02:40|110107.3|110057.3|110145.6|110018.9|110155.8|110068|110090.6|110008.7|35
1722301370000|2024-07-30 01:02:50|110145.8|110019.1|110150|110020.4|110150|110063.9|110109.8|110018.6|13
1722301380000|2024-07-30 01:03:00|110162.1|110033.3|110145.8|110019.3|110162.2|110059.9|110108.1|110008.4|31
1722301390000|2024-07-30 01:03:10|110154.8|110024.9|110086.1|110036.1|110154.8|110041.9|110084.9|110024.9|46
1722301400000|2024-07-30 01:03:20|110085.9|110035.9|110089.1|110039.1|110092.5|110042.5|110085.5|110035.5|52
1722301410000|2024-07-30 01:03:30|110089.4|110039.4|110089.3|110039.3|110093.8|110043.8|110089|110039|49
1722301420000|2024-07-30 01:03:40|110088.8|110038.8|110100|110050|110105.2|110055.2|110088.8|110038.8|52
1722301430000|2024-07-30 01:03:50|110103.1|110053.1|110095.8|110045.8|110105.5|110055.5|110095.8|110045.8|51
1722301440000|2024-07-30 01:04:00|110096.7|110046.7|110140.1|110006.7|110140.2|110058.8|110096.2|110005.7|38
1722301450000|2024-07-30 01:04:10|110148.4|110011.2|110104.5|110054.5|110159|110075.8|110090.7|110011.2|45
1722301460000|2024-07-30 01:04:20|110104|110054|110097.2|110047.2|110163.5|110063.3|110097.2|110004.1|35
1722301470000|2024-07-30 01:04:30|110096.9|110046.9|110152.4|110023.4|110159.1|110053.3|110096.9|110009.2|24
1722301480000|2024-07-30 01:04:40|110164.8|110035.7|110159.6|110007.4|110164.8|110035.7|110152.4|109996.7|60
1722301490000|2024-07-30 01:04:50|110161.4|110009.9|110133.1|110005.6|110161.6|110045|110095|110002|44
1722301500000|2024-07-30 01:05:00|110132|110004.6|110101.3|110051.3|110152.6|110051.3|110091.2|109997.9|42
1722301510000|2024-07-30 01:05:10|110160|110026.4|110149.9|110007.5|110160.3|110058.5|110104.3|110003.4|30
1722301520000|2024-07-30 01:05:20|110150.6|110007.4|110149.7|110010.6|110155.7|110067.1|110090.1|110003.8|30
1722301530000|2024-07-30 01:05:30|110149.8|110010.5|110157.2|110031.5|110157.2|110057.8|110106.5|110010.5|21
1722301540000|2024-07-30 01:05:40|110157|110030.1|110151.1|110007.9|110157|110065.4|110091.4|109999.8|47
1722301550000|2024-07-30 01:05:50|110151.5|110001.6|110096.5|110046.5|110156.1|110046.5|110096.5|110001.5|33
1722301560000|2024-07-30 01:06:00|110096|110046|110136.9|110003.4|110146.4|110046|110094.8|110003|43
1722301570000|2024-07-30 01:06:10|110137.7|110008.5|110135.5|110008.2|110140|110050.2|110098.3|110001.4|55
1722301580000|2024-07-30 01:06:20|110133.5|110005.5|110097|110047|110137|110048.1|110093.7|110000.6|37
1722301590000|2024-07-30 01:06:30|110097.2|110047.2|110150.2|110000.4|110152.4|110052.4|110092.8|109997.7|33
1722301600000|2024-07-30 01:06:40|110150.3|109994.5|110146.5|110001.5|110150.3|110010.3|110136.7|109993.6|51
1722301610000|2024-07-30 01:06:50|110147|110001.6|110152.2|110004.2|110155.5|110004.2|110144.1|109994.7|40
1722301620000|2024-07-30 01:07:00|110151.6|110004.5|110128.6|110002.8|110157|110027.2|110128.6|109995.2|44
1722301630000|2024-07-30 01:07:10|110130.1|109998.5|110146.4|110005.3|110154.2|110044.7|110091.9|109998.2|36
1722301640000|2024-07-30 01:07:20|110146.7|110011|110158.3|110007.2|110159.9|110058.4|110098.4|110000.6|45
1722301650000|2024-07-30 01:07:30|110158.2|110007.1|110133.9|110001.9|110159.1|110046.6|110095|110001|26
1722301660000|2024-07-30 01:07:40|110134.3|110007.6|110153.8|110012.3|110160.6|110022.5|110134.1|110001.4|32
1722301670000|2024-07-30 01:07:50|110099.2|110049.2|110164.5|110010|110165.3|110066|110099.2|110002.8|45
1722301680000|2024-07-30 01:08:00|110164.6|110010.1|110153.6|110017.8|110164.6|110019.6|110153.4|110010.1|15
1722301690000|2024-07-30 01:08:10|110153.4|110018.8|110159.4|110006.6|110160.5|110056.7|110103.8|109997.6|40
1722301700000|2024-07-30 01:08:20|110159.6|110005.5|110152.9|109997.5|110159.6|110026|110150.6|109997.1|30
1722301710000|2024-07-30 01:08:30|110152.7|109997.4|110155.1|110006.6|110156.8|110024.8|110145.9|109996.7|26
1722301720000|2024-07-30 01:08:40|110155.2|109998.6|110146.5|110011.8|110155.2|110012.7|110138.3|109998.6|52
1722301730000|2024-07-30 01:08:50|110145.5|110006|110156.7|110004.8|110160.9|110032.3|110145.1|109996.9|27
1722301740000|2024-07-30 01:09:00|110155.3|110004.5|110164.5|110006.7|110183.9|110056.2|110104.9|109999.6|31
1722301750000|2024-07-30 01:09:10|110164.3|110010.8|110152.5|110002|110165.5|110023.1|110149.3|109996.5|41
1722301760000|2024-07-30 01:09:20|110152.4|110001.9|110142.6|110010.6|110152.4|110010.6|110142.6|110001.8|14
1722301770000|2024-07-30 01:09:30|110142.9|110010.9|110142.8|110010.9|110142.9|110015.2|110141.5|110010.8|10
1722301780000|2024-07-30 01:09:40|110142.6|110010.1|110143.1|110011.6|110143.2|110011.6|110142.6|110010.1|12
1722301790000|2024-07-30 01:09:50|110143|110011.3|110112|110062|110143.6|110073.7|110105.7|110011.2|32
1722301800000|2024-07-30 01:10:00|110108.6|110058.6|110118.2|110068.2|110118.9|110068.9|110108.6|110058.6|47
1722301810000|2024-07-30 01:10:10|110118.3|110068.3|110118.3|110068.3|110120|110070|110117.6|110067.6|18
1722301820000|2024-07-30 01:10:20|110118|110068|110126.3|110076.3|110126.4|110076.4|110118|110068|9
1722301830000|2024-07-30 01:10:30|110126.1|110076.1|110127.4|110077.4|110128.4|110078.4|110125.8|110075.8|17
1722301840000|2024-07-30 01:10:40|110127.6|110077.6|110123.6|110073.6|110129.6|110079.6|110121.7|110071.7|10
1722301850000|2024-07-30 01:10:50|110124.6|110074.6|110157.8|110014.3|110163.8|110076.4|110109.4|110013.8|24
1722301860000|2024-07-30 01:11:00|110158.5|110015.3|110142.9|109990.5|110158.5|110049.6|110092.7|109990.5|33
1722301870000|2024-07-30 01:11:10|110136.2|109994.6|110084|110034|110137.3|110034|110083.8|109992.7|32
1722301880000|2024-07-30 01:11:20|110119.2|109992.4|110136.5|110000.8|110146|110009.7|110118.2|109984.3|31
1722301890000|2024-07-30 01:11:30|110136.3|110000.7|110139|109983.2|110145.9|110042|110092|109982.7|43
1722301900000|2024-07-30 01:11:40|110139.5|109988.6|110137.8|109993.5|110144.4|110011.6|110137.1|109984.2|26
1722301910000|2024-07-30 01:11:50|110133|109997|110144.7|109985|110147.7|110007|110132.8|109983.5|28
1722301920000|2024-07-30 01:12:00|110143|109991.8|110127.4|109990|110145.9|110041.7|110087.1|109982.7|46
1722301930000|2024-07-30 01:12:10|110127|109986.4|110116.8|109988.4|110140.4|110007.7|110112.8|109980.3|36
1722301940000|2024-07-30 01:12:20|110116.9|109985.5|110117.5|109990.6|110117.6|109990.7|110116.7|109985.5|13
1722301950000|2024-07-30 01:12:30|110117.4|109990.1|110119.9|109985.9|110140.8|110040.2|110079.6|109984.6|30
1722301960000|2024-07-30 01:12:40|110120.1|109986.1|110113.7|109986.2|110140.9|110035.1|110072.6|109981.4|41
1722301970000|2024-07-30 01:12:50|110113.3|109985.3|110136.5|109986|110137.9|109993|110113.3|109981.2|42
1722301980000|2024-07-30 01:13:00|110136.6|109983.6|110137.3|110007.7|110143.6|110007.7|110135.8|109983.5|36
1722301990000|2024-07-30 01:13:10|110137.9|110008.8|110144.5|110009.6|110150.4|110060.8|110090.1|110001.3|25
1722302000000|2024-07-30 01:13:20|110144.3|110008.8|110147.1|110012.7|110155.5|110026.7|110142.3|110001.7|17
1722302010000|2024-07-30 01:13:30|110147|110012.4|110147.3|110012.5|110147.4|110012.5|110147|110012.3|11
1722302020000|2024-07-30 01:13:40|110147.4|110012.6|110147.1|110012.9|110147.4|110012.9|110147.1|110012.2|7
1722302030000|2024-07-30 01:13:50|110146.6|110013.3|110102.6|110052.6|110146.8|110054.5|110102.5|110013|7
1722302040000|2024-07-30 01:14:00|110104.1|110054.1|110106|110056|110106.3|110056.3|110104.1|110054.1|9
1722302050000|2024-07-30 01:14:10|110106.2|110056.2|110105.7|110055.7|110106.3|110056.3|110104.6|110054.6|10
1722302060000|2024-07-30 01:14:20|110105.8|110055.8|110101.8|110051.8|110105.8|110055.8|110101.6|110051.6|14
1722302070000|2024-07-30 01:14:30|110101.7|110051.7|110102|110052|110102.5|110052.5|110101.3|110051.3|8
1722302080000|2024-07-30 01:14:40|110102.3|110052.3|110098.8|110048.8|110102.4|110052.4|110098.7|110048.7|15
1722302090000|2024-07-30 01:14:50|110099.1|110049.1|110098.1|110048.1|110099.6|110049.6|110098.1|110048.1|10
1722302100000|2024-07-30 01:15:00|110097.8|110047.8|110097.2|110047.2|110097.8|110047.8|110097.2|110047.2|4
1722302110000|2024-07-30 01:15:10|110097.6|110047.6|110102.1|110052.1|110102.1|110052.1|110095.9|110045.9|14
1722302120000|2024-07-30 01:15:20|110103.6|110053.6|110105.4|110055.4|110105.6|110055.6|110103.6|110053.6|11
1722302130000|2024-07-30 01:15:30|110105.6|110055.6|110148|110001.5|110148|110063.9|110102.3|110001.4|15
1722302140000|2024-07-30 01:15:40|110147.9|110001.4|110149.7|110004.3|110149.8|110008.4|110147.9|110001.4|21
1722302150000|2024-07-30 01:15:50|110149.9|110004.1|110151.7|110007.1|110151.8|110007.2|110149.2|110003.7|18
1722302160000|2024-07-30 01:16:00|110151.3|110006.7|110146.3|110016.8|110152.1|110057.4|110104.5|110006.4|17
1722302170000|2024-07-30 01:16:10|110146.6|110017|110150.5|110021.7|110150.8|110022.7|110146.6|110017|20
1722302180000|2024-07-30 01:16:20|110150.9|110022.3|110155.4|110027.3|110155.5|110027.4|110150.9|110021.9|14
1722302190000|2024-07-30 01:16:30|110155.5|110027.4|110121.5|110071.5|110159.1|110071.5|110121.1|110027.1|15
1722302200000|2024-07-30 01:16:40|110122.2|110072.2|110169.1|110039.9|110175|110089.7|110122.2|110034.1|26
1722302210000|2024-07-30 01:16:50|110169|110039.8|110173.6|110045.5|110173.6|110046.1|110169|110039.8|22
1722302220000|2024-07-30 01:17:00|110174.6|110043.9|110173.1|110046.8|110174.6|110046.8|110173|110043.7|14
1722302230000|2024-07-30 01:17:10|110173|110046.7|110134.4|110084.4|110173.4|110084.4|110134.3|110045.9|13
1722302240000|2024-07-30 01:17:20|110134.7|110084.7|110135.4|110085.4|110135.8|110085.8|110134.4|110084.4|8
1722302250000|2024-07-30 01:17:30|110135.6|110085.6|110190.7|110047.5|110190.9|110086.6|110135.6|110040.3|25
1722302260000|2024-07-30 01:17:40|110191.4|110048.2|110142.1|110092.1|110191.5|110100.4|110141.7|110043.2|28
1722302270000|2024-07-30 01:17:50|110142.3|110092.3|110183.1|110042.6|110186.2|110092.3|110134.7|110035.6|29
1722302280000|2024-07-30 01:18:00|110183.4|110039.5|110132.5|110082.5|110183.5|110084.4|110123.6|110038.8|41
1722302290000|2024-07-30 01:18:10|110133.7|110083.7|110135.5|110085.5|110138.9|110088.9|110131.1|110081.1|56
1722302300000|2024-07-30 01:18:20|110135.1|110085.1|110145.2|110095.2|110201.6|110097|110122.9|110054|56
1722302310000|2024-07-30 01:18:30|110147.4|110097.4|110140|110090|110147.4|110097.4|110130.3|110080.3|61
1722302320000|2024-07-30 01:18:40|110140.3|110090.3|110133.8|110083.8|110143.1|110093.1|110129.1|110079.1|56
1722302330000|2024-07-30 01:18:50|110133.4|110083.4|110167.7|110030.5|110191.4|110089.8|110131.3|110029.7|49
1722302340000|2024-07-30 01:19:00|110168|110030.7|110174.9|110038.6|110198.6|110049.4|110168|110030.7|35
1722302350000|2024-07-30 01:19:10|110197.9|110041|110174.8|110037.5|110199.9|110095.1|110142.5|110034|47
1722302360000|2024-07-30 01:19:20|110174.3|110037.2|110197.7|110038.9|110202.2|110049|110173.9|110036.5|34
1722302370000|2024-07-30 01:19:30|110198|110037.6|110194.4|110039.3|110199.6|110041.9|110194.4|110037.3|26
1722302380000|2024-07-30 01:19:40|110194.3|110039.2|110142.2|110092.2|110200.8|110092.2|110141.8|110034.8|31
1722302390000|2024-07-30 01:19:50|110143.2|110093.2|110175.8|110042.9|110175.9|110093.5|110142.9|110042.4|13
1722302400000|2024-07-30 01:20:00|110175.7|110042.3|110195.2|110045.6|110195.9|110048.5|110175.7|110042.3|16
1722302410000|2024-07-30 01:20:10|110191.3|110046.4|110183.9|110046.3|110201|110060.5|110183.7|110036.9|23
1722302420000|2024-07-30 01:20:20|110184|110046.4|110183.1|110046.7|110184.1|110047.1|110183.1|110046.3|9
1722302430000|2024-07-30 01:20:30|110182.5|110047.9|110183.3|110047.8|110183.5|110048|110182.5|110047.6|7
1722302440000|2024-07-30 01:20:40|110183.2|110047.7|110142.8|110092.8|110183.5|110092.8|110141.5|110047.7|10
1722302450000|2024-07-30 01:20:50|110142.5|110092.5|110199.1|110066.6|110200|110093.5|110142.5|110040.5|21
1722302460000|2024-07-30 01:21:00|110199.3|110066.7|110200.1|110067.5|110200.1|110067.5|110199.3|110066.7|13
1722302470000|2024-07-30 01:21:10|110200|110068.4|110201.4|110068|110201.8|110070.1|110200|110067.2|16
1722302480000|2024-07-30 01:21:20|110200.7|110067.2|110148.5|110098.5|110200.7|110098.5|110147|110066.9|8
1722302490000|2024-07-30 01:21:30|110148.6|110098.6|110148.2|110098.2|110148.9|110098.9|110147.4|110097.4|14
1722302500000|2024-07-30 01:21:40|110148.3|110098.3|110148|110098|110148.3|110098.3|110147.8|110097.8|10
1722302510000|2024-07-30 01:21:50|110148.1|110098.1|110174.6|110045.4|110197.1|110098.1|110144.8|110043.7|24
1722302520000|2024-07-30 01:22:00|110174.4|110045.2|110196.1|110050.4|110198.3|110066.8|110173.1|110045.2|21
1722302530000|2024-07-30 01:22:10|110196.2|110051.1|110197.8|110051.7|110198.6|110051.7|110196.1|110048.5|14
1722302540000|2024-07-30 01:22:20|110197.5|110051.4|110197.5|110049.4|110197.5|110051.4|110197|110049.1|10
1722302550000|2024-07-30 01:22:30|110197.2|110049.2|110152|110102|110198|110102.1|110147.1|110049.2|15
1722302560000|2024-07-30 01:22:40|110151.9|110101.9|110195.5|110056.4|110196.2|110102.1|110151.8|110054.9|17
1722302570000|2024-07-30 01:22:50|110195.6|110056.3|110209.7|110054.3|110209.7|110072.1|110195.5|110050.8|25
1722302580000|2024-07-30 01:23:00|110209.9|110054.5|110211.3|110062.5|110212|110065.7|110209.7|110054.4|15
1722302590000|2024-07-30 01:23:10|110211.4|110062.4|110205.1|110069|110211.7|110069|110205.1|110062.4|14
1722302600000|2024-07-30 01:23:20|110201.1|110069.2|110200|110072.7|110201.8|110072.7|110200|110066.7|17
1722302610000|2024-07-30 01:23:30|110200.2|110070|110181.8|110044.9|110209.7|110102.4|110152.4|110041.3|36
1722302620000|2024-07-30 01:23:40|110182.2|110044.8|110138|110088|110183.1|110099|110135.5|110043.7|32
1722302630000|2024-07-30 01:23:50|110137.5|110087.5|110136.9|110086.9|110138|110088|110135.5|110085.5|28
1722302640000|2024-07-30 01:24:00|110127.7|110077.7|110178.3|110048.7|110178.4|110087.1|110127.7|110044.1|27
1722302650000|2024-07-30 01:24:10|110178.1|110048.6|110188.6|110053.3|110193.2|110086.7|110130.7|110048.6|23
1722302660000|2024-07-30 01:24:20|110188.5|110057.1|110188.9|110054.8|110189.4|110057.1|110188.3|110053.1|12
1722302670000|2024-07-30 01:24:30|110188.7|110054.7|110189.5|110060.3|110191|110063.6|110188.6|110052|25
1722302680000|2024-07-30 01:24:40|110189.4|110060.1|110145.9|110095.9|110189.4|110116.4|110145.9|110060.1|15
1722302690000|2024-07-30 01:24:50|110145.7|110095.7|110147.2|110097.2|110201.8|110119.9|110145.7|110065.9|17
1722302700000|2024-07-30 01:25:00|110147.3|110097.3|110197.6|110068.6|110205|110097.3|110147.3|110064.3|18
1722302710000|2024-07-30 01:25:10|110197.4|110067.9|110156.4|110106.4|110205.2|110119.7|110150.5|110062.4|21
1722302720000|2024-07-30 01:25:20|110156.5|110106.5|110154.9|110104.9|110156.8|110106.8|110154.9|110104.9|13
1722302730000|2024-07-30 01:25:30|110154|110104|110197|110067.1|110202.2|110116.2|110154|110061.1|19
1722302740000|2024-07-30 01:25:40|110196.9|110067|110197|110067.5|110197|110067.6|110196.9|110067|5
1722302750000|2024-07-30 01:25:50|110196.9|110067.6|110196.3|110067.2|110197|110071|110196.3|110067.1|16
1722302760000|2024-07-30 01:26:00|110196.4|110067.1|110157.3|110107.3|110196.5|110107.3|110156.8|110067.1|12
1722302770000|2024-07-30 01:26:10|110158.7|110108.7|110157.5|110107.5|110158.7|110108.7|110157.4|110107.4|7
1722302780000|2024-07-30 01:26:20|110157.4|110107.4|110158.3|110108.3|110158.3|110108.3|110157.4|110107.4|7
1722302790000|2024-07-30 01:26:30|110157.8|110107.8|110157.3|110107.3|110158.1|110108.1|110157.3|110107.3|9
1722302800000|2024-07-30 01:26:40|110157.5|110107.5|110159.4|110109.4|110159.4|110109.4|110157.5|110107.5|7
1722302810000|2024-07-30 01:26:50|110159.2|110109.2|110159.1|110109.1|110159.3|110109.3|110159.1|110109.1|4
1722302820000|2024-07-30 01:27:00|110159.2|110109.2|110159.3|110109.3|110159.3|110109.3|110159.2|110109.2|2
1722302830000|2024-07-30 01:27:10|110159|110109|110158.9|110108.9|110159|110109|110158.8|110108.8|4
1722302840000|2024-07-30 01:27:20|110159|110109|110158.7|110108.7|110159|110109|110158.6|110108.6|12
1722302850000|2024-07-30 01:27:30|110159.6|110109.6|110159.8|110109.8|110160|110110|110159.6|110109.6|5
1722302860000|2024-07-30 01:27:40|110160.8|110110.8|110159.7|110109.7|110160.8|110110.8|110159.4|110109.4|4
1722302870000|2024-07-30 01:27:50|110158.3|110108.3|110157.8|110107.8|110158.3|110108.3|110157.3|110107.3|7
1722302880000|2024-07-30 01:28:00|110158|110108|110156.5|110106.5|110158|110108|110156.3|110106.3|8
1722302890000|2024-07-30 01:28:10|110156.4|110106.4|110156.7|110106.7|110156.7|110106.7|110156.3|110106.3|8
1722302900000|2024-07-30 01:28:20|110156.8|110106.8|110157|110107|110157.6|110107.6|110156.8|110106.8|7
1722302910000|2024-07-30 01:28:30|110156.9|110106.9|110158|110108|110158|110108|110156.7|110106.7|6
1722302920000|2024-07-30 01:28:40|110158.3|110108.3|110159.5|110109.5|110160.4|110110.4|110158.3|110108.3|5
1722302930000|2024-07-30 01:28:50|110160.5|110110.5|110159.2|110109.2|110160.8|110110.8|110158.5|110108.5|9
1722302940000|2024-07-30 01:29:00|110159.3|110109.3|110198.5|110067.9|110199.4|110109.3|110159.1|110067.7|10
1722302950000|2024-07-30 01:29:10|110198.4|110068|110202.9|110064.4|110207.1|110097.1|110146.5|110057.1|18
1722302960000|2024-07-30 01:29:20|110202.7|110064.1|110206.1|110066.7|110206.3|110099.4|110147.3|110064.1|16
1722302970000|2024-07-30 01:29:30|110206.2|110066.8|110206.2|110066.8|110206.2|110066.8|110205.9|110066.5|7
1722302980000|2024-07-30 01:29:40|110206.3|110066.9|110159.4|110109.4|110206.3|110110.9|110159.4|110066.5|11
1722302990000|2024-07-30 01:29:50|110159.3|110109.3|110158.7|110108.7|110160.2|110110.2|110158.5|110108.5|14
1722303000000|2024-07-30 01:30:00|110159|110109|110205.9|110075.9|110205.9|110109|110159|110069.5|19
1722303010000|2024-07-30 01:30:10|110206.1|110076.2|110206.5|110075.6|110208.3|110079.9|110206.1|110075.5|12
1722303020000|2024-07-30 01:30:20|110206.8|110075.7|110206.7|110075.8|110206.8|110075.8|110206.4|110075.4|11
1722303030000|2024-07-30 01:30:30|110206.8|110076.6|110169|110119|110207.3|110119.1|110167.9|110076.6|11
1722303040000|2024-07-30 01:30:40|110169.1|110119.1|110168.6|110118.6|110169.1|110119.1|110168.5|110118.5|6
1722303050000|2024-07-30 01:30:50|110168.8|110118.8|110207.3|110075.8|110207.5|110118.8|110167.2|110075.8|14
1722303060000|2024-07-30 01:31:00|110207.5|110076|110171.7|110121.7|110208.7|110121.7|110168|110076|15
1722303070000|2024-07-30 01:31:10|110171.1|110121.1|110211.5|110079.3|110211.8|110121.9|110170.7|110078.5|16
1722303080000|2024-07-30 01:31:20|110211.6|110079.5|110170.4|110120.4|110211.6|110120.4|110170.2|110079.3|8
1722303090000|2024-07-30 01:31:30|110170.5|110120.5|110170.8|110120.8|110171.1|110121.1|110170.5|110120.5|9
1722303100000|2024-07-30 01:31:40|110170.9|110120.9|110174.3|110124.3|110174.3|110124.3|110170.9|110120.9|10
1722303110000|2024-07-30 01:31:50|110174.8|110124.8|110216.9|110083.4|110217|110124.8|110174.8|110083.1|7
1722303120000|2024-07-30 01:32:00|110216.8|110083.5|110215.8|110083.5|110216.8|110083.5|110215.7|110082.9|15
1722303130000|2024-07-30 01:32:10|110175.6|110125.6|110176.1|110126.1|110176.5|110126.5|110174.9|110124.9|12
1722303140000|2024-07-30 01:32:20|110216.4|110085.9|110175.1|110125.1|110216.5|110126.2|110174.7|110085.9|12
1722303150000|2024-07-30 01:32:30|110174.9|110124.9|110172.6|110122.6|110175.2|110125.2|110172.4|110122.4|11
1722303160000|2024-07-30 01:32:40|110174|110124|110214.8|110081.3|110214.8|110124|110172.5|110081.3|17
1722303170000|2024-07-30 01:32:50|110214.9|110081.4|110215.4|110081.2|110215.4|110081.4|110214.9|110080.8|11
1722303180000|2024-07-30 01:33:00|110214.7|110081.1|110175.2|110125.2|110214.7|110125.3|110173.4|110081.1|6
1722303190000|2024-07-30 01:33:10|110215.6|110083.1|110162.7|110112.7|110215.9|110125.1|110161.8|110074.9|30
1722303200000|2024-07-30 01:33:20|110162.8|110112.8|110165.6|110115.6|110211|110122.6|110162.4|110083.1|17
1722303210000|2024-07-30 01:33:30|110165.7|110115.7|110161|110111|110208.1|110123.1|110161|110080.6|18
1722303220000|2024-07-30 01:33:40|110159.9|110109.9|110161.4|110111.4|110161.4|110111.4|110159.6|110109.6|15
1722303230000|2024-07-30 01:33:50|110161.2|110111.2|110160.1|110110.1|110162.4|110112.4|110157.3|110107.3|15
1722303240000|2024-07-30 01:34:00|110160.2|110110.2|110159.4|110109.4|110162.5|110112.5|110159.4|110109.4|11
1722303250000|2024-07-30 01:34:10|110159.6|110109.6|110197|110071.3|110197.1|110110.1|110159.3|110071.3|16
1722303260000|2024-07-30 01:34:20|110196.7|110071.2|110162.7|110112.7|110197.2|110112.7|110159|110071.2|10
1722303270000|2024-07-30 01:34:30|110163.7|110113.7|110155.5|110105.5|110163.7|110113.7|110155.5|110105.5|11
1722303280000|2024-07-30 01:34:40|110155.1|110105.1|110150.6|110100.6|110155.1|110105.1|110145.8|110095.8|17
1722303290000|2024-07-30 01:34:50|110150.8|110100.8|110152.1|110102.1|110152.1|110102.1|110150.8|110100.8|11
1722303300000|2024-07-30 01:35:00|110152.4|110102.4|110152.4|110102.4|110152.4|110102.4|110151.9|110101.9|10
1722303310000|2024-07-30 01:35:10|110152.2|110102.2|110153.5|110103.5|110153.7|110103.7|110152.2|110102.2|6
1722303320000|2024-07-30 01:35:20|110153.3|110103.3|110153.8|110103.8|110153.8|110103.8|110151.8|110101.8|9
1722303330000|2024-07-30 01:35:30|110154.4|110104.4|110158|110108|110159.2|110109.2|110154.4|110104.4|17
1722303340000|2024-07-30 01:35:40|110157.9|110107.9|110159.4|110109.4|110159.4|110109.4|110157.9|110107.9|12
1722303350000|2024-07-30 01:35:50|110159.2|110109.2|110158.7|110108.7|110159.9|110109.9|110158.1|110108.1|12
1722303360000|2024-07-30 01:36:00|110159|110109|110160.2|110110.2|110160.2|110110.2|110159|110109|4
1722303370000|2024-07-30 01:36:10|110160.4|110110.4|110159.4|110109.4|110160.5|110110.5|110159.4|110109.4|5
1722303380000|2024-07-30 01:36:20|110160.2|110110.2|110160.4|110110.4|110160.4|110110.4|110160.1|110110.1|3
1722303390000|2024-07-30 01:36:30|110160.1|110110.1|110198.8|110063.6|110199|110110.1|110154.3|110062.6|30
1722303400000|2024-07-30 01:36:40|110198.1|110064.7|110189.7|110061.9|110202.1|110067.4|110189|110059.9|23
1722303410000|2024-07-30 01:36:50|110190|110061.6|110204.8|110062.4|110207.2|110065.2|110190|110059.8|23
1722303420000|2024-07-30 01:37:00|110201.8|110066.1|110163.8|110113.8|110202.3|110120.4|110159.2|110061.9|36
1722303430000|2024-07-30 01:37:10|110163.6|110113.6|110162.8|110112.8|110163.6|110113.6|110162.2|110112.2|9
1722303440000|2024-07-30 01:37:20|110162.4|110112.4|110169.5|110119.5|110169.5|110119.5|110159.5|110109.5|24
1722303450000|2024-07-30 01:37:30|110169.4|110119.4|110168.2|110118.2|110169.4|110119.4|110167.9|110117.9|16
1722303460000|2024-07-30 01:37:40|110168|110118|110168.8|110118.8|110168.8|110118.8|110168|110118|6
1722303470000|2024-07-30 01:37:50|110168.9|110118.9|110168.6|110118.6|110169.1|110119.1|110168.6|110118.6|6
1722303480000|2024-07-30 01:38:00|110168.5|110118.5|110169.1|110119.1|110169.2|110119.2|110168.5|110118.5|8
1722303490000|2024-07-30 01:38:10|110168.8|110118.8|110174.1|110124.1|110174.1|110124.1|110168.8|110118.8|15
1722303500000|2024-07-30 01:38:20|110174.2|110124.2|110176.3|110126.3|110176.6|110126.6|110173.3|110123.3|15
1722303510000|2024-07-30 01:38:30|110176.5|110126.5|110179.2|110129.2|110179.2|110129.2|110176.5|110126.5|13
1722303520000|2024-07-30 01:38:40|110179.7|110129.7|110179.8|110129.8|110179.8|110129.8|110179.3|110129.3|10
1722303530000|2024-07-30 01:38:50|110179.9|110129.9|110180.6|110130.6|110180.6|110130.6|110179.9|110129.9|5
1722303540000|2024-07-30 01:39:00|110180.3|110130.3|110180.6|110130.6|110180.8|110130.8|110180.3|110130.3|10
1722303550000|2024-07-30 01:39:10|110180.5|110130.5|110180.3|110130.3|110181|110131|110180.3|110130.3|11
1722303560000|2024-07-30 01:39:20|110180.4|110130.4|110180.2|110130.2|110180.5|110130.5|110180.2|110130.2|6
1722303570000|2024-07-30 01:39:30|110180.3|110130.3|110180.5|110130.5|110180.5|110130.5|110180|110130|7
1722303580000|2024-07-30 01:39:40|110180.4|110130.4|110180.7|110130.7|110180.7|110130.7|110179.3|110129.3|10
1722303590000|2024-07-30 01:39:50|110180.9|110130.9|110177.1|110127.1|110181.1|110131.1|110177.1|110127.1|7
1722303600000|2024-07-30 01:40:00|110176.6|110126.6|110174.8|110124.8|110179.1|110129.1|110174.1|110124.1|11
1722303610000|2024-07-30 01:40:10|110175|110125|110175|110125|110175.1|110125.1|110174.6|110124.6|4
1722303620000|2024-07-30 01:40:20|110174.7|110124.7|110176|110126|110176.8|110126.8|110173.7|110123.7|16
1722303630000|2024-07-30 01:40:30|110175|110125|110179|110129|110179.4|110129.4|110175|110125|11
1722303640000|2024-07-30 01:40:40|110179.2|110129.2|110181.7|110131.7|110181.7|110131.7|110179.2|110129.2|8
1722303650000|2024-07-30 01:40:50|110182.1|110132.1|110181.7|110131.7|110182.1|110132.1|110181.5|110131.5|8
1722303660000|2024-07-30 01:41:00|110181.6|110131.6|110180.8|110130.8|110181.6|110131.6|110180.8|110130.8|5
1722303670000|2024-07-30 01:41:10|110181.1|110131.1|110272.8|110114.6|110276.8|110131.4|110181.1|110100|30
1722303680000|2024-07-30 01:41:20|110272.4|110114.3|110273.4|110121.4|110274.3|110127.9|110262.6|110106.5|50
1722303690000|2024-07-30 01:41:30|110272.1|110123.8|110271.7|110132.7|110275.4|110141.1|110268.8|110118.1|44
1722303700000|2024-07-30 01:41:40|110271.6|110132.8|110273.5|110142.6|110273.5|110183.9|110232|110124.8|37
1722303710000|2024-07-30 01:41:50|110273.6|110147|110276|110149.8|110276.5|110186.3|110236.1|110139.4|30
1722303720000|2024-07-30 01:42:00|110238.8|110188.8|110245.1|110195.1|110285.9|110195.9|110238.6|110146.3|29
1722303730000|2024-07-30 01:42:10|110245.3|110195.3|110247.6|110197.6|110247.8|110197.8|110243.2|110193.2|17
1722303740000|2024-07-30 01:42:20|110247.8|110197.8|110286.9|110160.2|110287.3|110200.2|110247.1|110160.2|25
1722303750000|2024-07-30 01:42:30|110287.3|110161.7|110285.8|110153.9|110291.5|110161.7|110284.7|110146.5|34
1722303760000|2024-07-30 01:42:40|110285.5|110153.7|110241.7|110191.7|110285.5|110193.1|110236.8|110147.4|30
1722303770000|2024-07-30 01:42:50|110241.6|110191.6|110245.3|110195.3|110245.3|110195.3|110240.9|110190.9|22
1722303780000|2024-07-30 01:43:00|110245.9|110195.9|110245.6|110195.6|110246.1|110196.1|110244.4|110194.4|20
1722303790000|2024-07-30 01:43:10|110244.6|110194.6|110240.3|110190.3|110245.4|110195.4|110239.9|110189.9|20
1722303800000|2024-07-30 01:43:20|110231.7|110181.7|110238.3|110188.3|110239.8|110189.8|110229.6|110179.6|28
1722303810000|2024-07-30 01:43:30|110238.1|110188.1|110239.7|110189.7|110242.1|110192.1|110232.6|110182.6|32
1722303820000|2024-07-30 01:43:40|110239.8|110189.8|110226.6|110176.6|110279.2|110190.6|110225.7|110136.4|31
1722303830000|2024-07-30 01:43:50|110235.2|110185.2|110229.7|110179.7|110235.2|110185.2|110226|110176|39
1722303840000|2024-07-30 01:44:00|110229.6|110179.6|110229.7|110179.7|110229.8|110179.8|110229.4|110179.4|10
1722303850000|2024-07-30 01:44:10|110233.9|110183.9|110228.4|110178.4|110235.4|110185.4|110224.1|110174.1|25
1722303860000|2024-07-30 01:44:20|110228.7|110178.7|110228.2|110178.2|110231.7|110181.7|110222.7|110172.7|20
1722303870000|2024-07-30 01:44:30|110229.3|110179.3|110237|110187|110237.1|110187.1|110229.3|110179.3|13
1722303880000|2024-07-30 01:44:40|110237.1|110187.1|110236.4|110186.4|110237.1|110187.1|110236.4|110186.4|9
1722303890000|2024-07-30 01:44:50|110236.6|110186.6|110231.8|110181.8|110238.5|110188.5|110225|110175|22
1722303900000|2024-07-30 01:45:00|110230.5|110180.5|110216.2|110166.2|110266.6|110182.8|110211.9|110123|58
1722303910000|2024-07-30 01:45:10|110215.7|110165.7|110227.5|110177.5|110229.9|110179.9|110212.1|110162.1|37
1722303920000|2024-07-30 01:45:20|110227.4|110177.4|110227.7|110177.7|110230.1|110180.1|110227.4|110177.4|26
1722303930000|2024-07-30 01:45:30|110228.1|110178.1|110226.7|110176.7|110229.6|110179.6|110226.7|110176.7|26
1722303940000|2024-07-30 01:45:40|110226.6|110176.6|110225.6|110175.6|110227.6|110177.6|110225.2|110175.2|12
1722303950000|2024-07-30 01:45:50|110225.7|110175.7|110228.4|110178.4|110228.4|110178.4|110225.7|110175.7|8
1722303960000|2024-07-30 01:46:00|110228.8|110178.8|110233.2|110183.2|110234.3|110184.3|110221.6|110171.6|39
1722303970000|2024-07-30 01:46:10|110232.5|110182.5|110236.1|110186.1|110236.6|110186.6|110226|110176|35
1722303980000|2024-07-30 01:46:20|110236.2|110186.2|110269.9|110143.5|110270|110186.9|110233|110143.4|13
1722303990000|2024-07-30 01:46:30|110270.5|110143.1|110236.6|110186.6|110270.7|110186.6|110236.2|110143|14
1722304000000|2024-07-30 01:46:40|110236.5|110186.5|110237.7|110187.7|110237.7|110187.7|110235.8|110185.8|14
1722304010000|2024-07-30 01:46:50|110238|110188|110238|110188|110238.1|110188.1|110237.6|110187.6|9
1722304020000|2024-07-30 01:47:00|110237.7|110187.7|110251.9|110201.9|110303.6|110213.7|110232.7|110146.1|24
1722304030000|2024-07-30 01:47:10|110251.3|110201.3|110251.6|110201.6|110279.7|110204.1|110240.4|110149.2|19
1722304040000|2024-07-30 01:47:20|110247.8|110197.8|110246.4|110196.4|110288.7|110201.4|110246.2|110158.4|25
1722304050000|2024-07-30 01:47:30|110251|110201|110242.9|110192.9|110281.5|110203.4|110242.6|110149.7|27
1722304060000|2024-07-30 01:47:40|110243.2|110193.2|110245.4|110195.4|110286|110195.7|110240.3|110149.5|16
1722304070000|2024-07-30 01:47:50|110274.4|110145.5|110246.1|110196.1|110288.6|110197.5|110240.4|110145.5|29
1722304080000|2024-07-30 01:48:00|110246.5|110196.5|110251.1|110201.1|110251.2|110201.2|110238.6|110188.6|24
1722304090000|2024-07-30 01:48:10|110253.5|110203.5|110249.9|110199.9|110253.5|110203.5|110245.7|110195.7|13
1722304100000|2024-07-30 01:48:20|110249.7|110199.7|110249.8|110199.8|110250.1|110200.1|110249.7|110199.7|6
1722304110000|2024-07-30 01:48:30|110249.6|110199.6|110250.6|110200.6|110250.9|110200.9|110249.6|110199.6|10
1722304120000|2024-07-30 01:48:40|110250.9|110200.9|110251.3|110201.3|110251.3|110201.3|110250.4|110200.4|17
1722304130000|2024-07-30 01:48:50|110251.2|110201.2|110250.2|110200.2|110251.2|110201.2|110250.2|110200.2|7
1722304140000|2024-07-30 01:49:00|110250.1|110200.1|110249.5|110199.5|110256|110206|110249.5|110199.5|4
1722304150000|2024-07-30 01:49:10|110245.6|110195.6|110245.6|110195.6|110245.6|110195.6|110245.5|110195.5|3
1722304160000|2024-07-30 01:49:20|110250.2|110200.2|110256|110206|110256|110206|110249.5|110199.5|6
1722304170000|2024-07-30 01:49:30|110249.4|110199.4|110256.1|110206.1|110256.7|110206.7|110248.9|110198.9|10
1722304180000|2024-07-30 01:49:40|110256|110206|110250.8|110200.8|110256|110206|110250.8|110200.8|4
1722304190000|2024-07-30 01:49:50|110250.7|110200.7|110249.1|110199.1|110253.8|110203.8|110241.9|110191.9|12
1722304200000|2024-07-30 01:50:00|110249|110199|110249.3|110199.3|110253|110203|110240.3|110190.3|27
1722304210000|2024-07-30 01:50:10|110249.2|110199.2|110248.8|110198.8|110250.4|110200.4|110239.4|110189.4|17
1722304220000|2024-07-30 01:50:20|110244.5|110194.5|110245.3|110195.3|110252|110202|110240.5|110190.5|17
1722304230000|2024-07-30 01:50:30|110244.9|110194.9|110243.7|110193.7|110244.9|110194.9|110243.6|110193.6|13
1722304240000|2024-07-30 01:50:40|110243.9|110193.9|110248.7|110198.7|110251.2|110201.2|110239.7|110189.7|22
1722304250000|2024-07-30 01:50:50|110248.6|110198.6|110242.9|110192.9|110251.4|110201.4|110240.1|110190.1|15
1722304260000|2024-07-30 01:51:00|110243|110193|110247.6|110197.6|110247.6|110197.6|110238.7|110188.7|16
1722304270000|2024-07-30 01:51:10|110246.4|110196.4|110247.6|110197.6|110250.1|110200.1|110237.5|110187.5|26
1722304280000|2024-07-30 01:51:20|110247.5|110197.5|110244.8|110194.8|110251.7|110201.7|110243.4|110193.4|11
1722304290000|2024-07-30 01:51:30|110244.5|110194.5|110242|110192|110249.4|110199.4|110237.4|110187.4|16
1722304300000|2024-07-30 01:51:40|110243.5|110193.5|110245.5|110195.5|110245.5|110195.5|110236.4|110186.4|20
1722304310000|2024-07-30 01:51:50|110245.1|110195.1|110250.3|110200.3|110250.3|110200.3|110237.3|110187.3|17
1722304320000|2024-07-30 01:52:00|110250.7|110200.7|110244.3|110194.3|110250.7|110200.7|110230.1|110180.1|34
1722304330000|2024-07-30 01:52:10|110233.2|110183.2|110232.2|110182.2|110234.9|110184.9|110231.1|110181.1|19
1722304340000|2024-07-30 01:52:20|110232.5|110182.5|110233.3|110183.3|110238.3|110188.3|110228.8|110178.8|21
1722304350000|2024-07-30 01:52:30|110235.6|110185.6|110238.5|110188.5|110240.7|110190.7|110235.6|110185.6|18
1722304360000|2024-07-30 01:52:40|110238.4|110188.4|110241.2|110191.2|110241.2|110191.2|110238.4|110188.4|10
1722304370000|2024-07-30 01:52:50|110241|110191|110241.4|110191.4|110248.6|110198.6|110234.4|110184.4|17
1722304380000|2024-07-30 01:53:00|110241.1|110191.1|110245.3|110195.3|110247.2|110197.2|110234.3|110184.3|15
1722304390000|2024-07-30 01:53:10|110245.2|110195.2|110241.2|110191.2|110245.5|110195.5|110239.6|110189.6|21
1722304400000|2024-07-30 01:53:20|110245|110195|110237.9|110187.9|110248.2|110198.2|110234.2|110184.2|29
1722304410000|2024-07-30 01:53:30|110238.2|110188.2|110239.1|110189.1|110244.7|110194.7|110233|110183|14
1722304420000|2024-07-30 01:53:40|110239|110189|110231.6|110181.6|110243.1|110193.1|110231.6|110181.6|25
1722304430000|2024-07-30 01:53:50|110232.1|110182.1|110238.2|110188.2|110242.5|110192.5|110232.1|110182.1|16
1722304440000|2024-07-30 01:54:00|110237.9|110187.9|110223.4|110173.4|110241.7|110191.7|110222.7|110172.7|29
1722304450000|2024-07-30 01:54:10|110223.2|110173.2|110224.6|110174.6|110255.2|110175|110218.1|110122.7|20
1722304460000|2024-07-30 01:54:20|110224.5|110174.5|110224.9|110174.9|110225.4|110175.4|110224.5|110174.5|11
1722304470000|2024-07-30 01:54:30|110225.2|110175.2|110221.1|110171.1|110225.6|110175.6|110221.1|110171.1|7
1722304480000|2024-07-30 01:54:40|110221.2|110171.2|110221.3|110171.3|110221.3|110171.3|110220.9|110170.9|6
1722304490000|2024-07-30 01:54:50|110221.2|110171.2|110221.4|110171.4|110221.6|110171.6|110221|110171|11
1722304500000|2024-07-30 01:55:00|110221.5|110171.5|110221.1|110171.1|110221.5|110171.5|110221|110171|5
1722304510000|2024-07-30 01:55:10|110220.9|110170.9|110214.6|110164.6|110223.6|110173.6|110213.7|110163.7|16
1722304520000|2024-07-30 01:55:20|110222.7|110172.7|110233.6|110183.6|110269.4|110184.7|110218.7|110136.7|27
1722304530000|2024-07-30 01:55:30|110241|110191|110239|110189|110242.7|110192.7|110230.7|110180.7|19
1722304540000|2024-07-30 01:55:40|110236.9|110186.9|110239.2|110189.2|110240.3|110190.3|110236.7|110186.7|13
1722304550000|2024-07-30 01:55:50|110239.1|110189.1|110238.7|110188.7|110239.6|110189.6|110238.7|110188.7|7
1722304560000|2024-07-30 01:56:00|110238.6|110188.6|110239|110189|110239.2|110189.2|110238.6|110188.6|10
1722304570000|2024-07-30 01:56:10|110238.9|110188.9|110235.5|110185.5|110238.9|110188.9|110235.5|110185.5|11
1722304580000|2024-07-30 01:56:20|110235.6|110185.6|110238.6|110188.6|110238.6|110188.6|110234.9|110184.9|8
1722304590000|2024-07-30 01:56:30|110238.5|110188.5|110238.7|110188.7|110238.7|110188.7|110238.3|110188.3|7
1722304600000|2024-07-30 01:56:40|110238.5|110188.5|110240|110190|110240|110190|110238.3|110188.3|13
1722304610000|2024-07-30 01:56:50|110240.1|110190.1|110232.8|110182.8|110240.1|110190.1|110227.3|110177.3|20
1722304620000|2024-07-30 01:57:00|110232.3|110182.3|110232.4|110182.4|110232.4|110182.4|110231.2|110181.2|12
1722304630000|2024-07-30 01:57:10|110232.1|110182.1|110232.6|110182.6|110232.9|110182.9|110232.1|110182.1|6
1722304640000|2024-07-30 01:57:20|110232.7|110182.7|110237.3|110187.3|110237.3|110187.3|110222.1|110172.1|21
1722304650000|2024-07-30 01:57:30|110237.2|110187.2|110225.8|110175.8|110266.8|110187.2|110222.4|110135.7|36
1722304660000|2024-07-30 01:57:40|110226.4|110176.4|110220.2|110170.2|110226.4|110176.4|110219.2|110169.2|21
1722304670000|2024-07-30 01:57:50|110219.1|110169.1|110212.3|110162.3|110219.1|110169.1|110211.1|110161.1|17
1722304680000|2024-07-30 01:58:00|110213.1|110163.1|110213.2|110163.2|110213.5|110163.5|110212|110162|18
1722304690000|2024-07-30 01:58:10|110213.4|110163.4|110212.3|110162.3|110213.4|110163.4|110212.3|110162.3|6
1722304700000|2024-07-30 01:58:20|110220.5|110170.5|110215.3|110165.3|110221.2|110171.2|110215.2|110165.2|13
1722304710000|2024-07-30 01:58:30|110215|110165|110221.9|110171.9|110222.9|110172.9|110208|110158|12
1722304720000|2024-07-30 01:58:40|110222.3|110172.3|110212.4|110162.4|110222.3|110172.3|110210.5|110160.5|15
1722304730000|2024-07-30 01:58:50|110211.7|110161.7|110209.1|110159.1|110216.1|110166.1|110201.4|110151.4|19
1722304740000|2024-07-30 01:59:00|110208.9|110158.9|110212.3|110162.3|110212.3|110162.3|110208.9|110158.9|11
1722304750000|2024-07-30 01:59:10|110212.2|110162.2|110214.2|110164.2|110214.2|110164.2|110212.2|110162.2|8
1722304760000|2024-07-30 01:59:20|110215.2|110165.2|110215.1|110165.1|110215.3|110165.3|110215|110165|6
1722304770000|2024-07-30 01:59:30|110218.4|110168.4|110212.9|110162.9|110219.4|110169.4|110207.1|110157.1|19
1722304780000|2024-07-30 01:59:40|110213|110163|110212.4|110162.4|110213|110163|110212.2|110162.2|9
1722304790000|2024-07-30 01:59:50|110212.9|110162.9|110212.9|110162.9|110213|110163|110212.7|110162.7|11
1722304800000|2024-07-30 02:00:00|110212.8|110162.8|110216.8|110166.8|110218.2|110168.2|110212.8|110162.8|11
1722304810000|2024-07-30 02:00:10|110215.9|110165.9|110215.2|110165.2|110218|110168|110215.2|110165.2|14
1722304820000|2024-07-30 02:00:20|110214.7|110164.7|110213.8|110163.8|110217|110167|110203.5|110153.5|14
1722304830000|2024-07-30 02:00:30|110213.9|110163.9|110221.3|110171.3|110221.3|110171.3|110207.5|110157.5|30
1722304840000|2024-07-30 02:00:40|110220.8|110170.8|110226.1|110176.1|110233|110183|110220.2|110170.2|26
1722304850000|2024-07-30 02:00:50|110227.9|110177.9|110229.1|110179.1|110236.7|110186.7|110219|110169|31
1722304860000|2024-07-30 02:01:00|110228.9|110178.9|110229.2|110179.2|110229.8|110179.8|110228.9|110178.9|9
1722304870000|2024-07-30 02:01:10|110229.4|110179.4|110222.8|110172.8|110234.4|110184.4|110221.3|110171.3|13
1722304880000|2024-07-30 02:01:20|110223.1|110173.1|110228.7|110178.7|110236.6|110186.6|110222.9|110172.9|10
1722304890000|2024-07-30 02:01:30|110229.4|110179.4|110234.2|110184.2|110234.3|110184.3|110229.4|110179.4|16
1722304900000|2024-07-30 02:01:40|110233.9|110183.9|110234.7|110184.7|110239.8|110189.8|110227|110177|19
1722304910000|2024-07-30 02:01:50|110234.6|110184.6|110234|110184|110239.3|110189.3|110231.9|110181.9|9
1722304920000|2024-07-30 02:02:00|110238.5|110188.5|110236.3|110186.3|110239.2|110189.2|110223.1|110173.1|27
1722304930000|2024-07-30 02:02:10|110226.8|110176.8|110228|110178|110232.7|110182.7|110226.8|110176.8|16
1722304940000|2024-07-30 02:02:20|110227.9|110177.9|110230.4|110180.4|110232.1|110182.1|110224.4|110174.4|15
1722304950000|2024-07-30 02:02:30|110230.3|110180.3|110227.8|110177.8|110231.8|110181.8|110227.8|110177.8|9
1722304960000|2024-07-30 02:02:40|110231.5|110181.5|110232|110182|110232|110182|110231.5|110181.5|11
1722304970000|2024-07-30 02:02:50|110232.2|110182.2|110232.2|110182.2|110232.5|110182.5|110231.9|110181.9|6
1722304980000|2024-07-30 02:03:00|110232.4|110182.4|110232.1|110182.1|110232.9|110182.9|110231.1|110181.1|10
1722304990000|2024-07-30 02:03:10|110231.4|110181.4|110231.2|110181.2|110232|110182|110231.2|110181.2|13
1722305000000|2024-07-30 02:03:20|110231.7|110181.7|110231.6|110181.6|110231.9|110181.9|110231|110181|13
1722305010000|2024-07-30 02:03:30|110230.9|110180.9|110230.7|110180.7|110231.6|110181.6|110230.5|110180.5|8
1722305020000|2024-07-30 02:03:40|110230.8|110180.8|110231|110181|110231|110181|110230.8|110180.8|3
1722305030000|2024-07-30 02:03:50|110230.7|110180.7|110231.7|110181.7|110231.7|110181.7|110230.7|110180.7|5
1722305040000|2024-07-30 02:04:00|110230.7|110180.7|110230.6|110180.6|110231.7|110181.7|110230.6|110180.6|10
1722305050000|2024-07-30 02:04:10|110231.5|110181.5|110226.3|110176.3|110235.2|110185.2|110222|110172|18
1722305060000|2024-07-30 02:04:20|110226.5|110176.5|110227.5|110177.5|110233.7|110183.7|110222.3|110172.3|14
1722305070000|2024-07-30 02:04:30|110224.5|110174.5|110223.4|110173.4|110224.9|110174.9|110223.2|110173.2|12
1722305080000|2024-07-30 02:04:40|110223.2|110173.2|110222.7|110172.7|110223.5|110173.5|110222.3|110172.3|14
1722305090000|2024-07-30 02:04:50|110222.6|110172.6|110226.3|110176.3|110226.4|110176.4|110222.6|110172.6|8
1722305100000|2024-07-30 02:05:00|110226.2|110176.2|110224.7|110174.7|110226.2|110176.2|110224.6|110174.6|6
1722305110000|2024-07-30 02:05:10|110224.6|110174.6|110225.9|110175.9|110226.5|110176.5|110224.6|110174.6|9
1722305120000|2024-07-30 02:05:20|110226.1|110176.1|110227.6|110177.6|110227.6|110177.6|110225.7|110175.7|8
1722305130000|2024-07-30 02:05:30|110227.5|110177.5|110228.7|110178.7|110229.1|110179.1|110227.4|110177.4|15
1722305140000|2024-07-30 02:05:40|110228.6|110178.6|110227|110177|110228.6|110178.6|110227|110177|9
1722305150000|2024-07-30 02:05:50|110226.9|110176.9|110226.9|110176.9|110227|110177|110226.9|110176.9|3
1722305160000|2024-07-30 02:06:00|110223.4|110173.4|110210.5|110160.5|110223.4|110173.4|110208.2|110158.2|18
1722305170000|2024-07-30 02:06:10|110210.1|110160.1|110209.5|110159.5|110210.1|110160.1|110209.2|110159.2|11
1722305180000|2024-07-30 02:06:20|110209.1|110159.1|110209.9|110159.9|110209.9|110159.9|110208|110158|11
1722305190000|2024-07-30 02:06:30|110210.2|110160.2|110213.5|110163.5|110213.6|110163.6|110210.2|110160.2|14
1722305200000|2024-07-30 02:06:40|110213.3|110163.3|110212.1|110162.1|110213.3|110163.3|110212|110162|6
1722305210000|2024-07-30 02:06:50|110211.5|110161.5|110215.5|110165.5|110216.6|110166.6|110211.4|110161.4|14
1722305220000|2024-07-30 02:07:00|110212|110162|110212.3|110162.3|110216.2|110166.2|110212|110162|7
1722305230000|2024-07-30 02:07:10|110212.1|110162.1|110209.9|110159.9|110212.2|110162.2|110206|110156|14
1722305240000|2024-07-30 02:07:20|110205.9|110155.9|110209.8|110159.8|110209.8|110159.8|110205.6|110155.6|5
1722305250000|2024-07-30 02:07:30|110209.4|110159.4|110209.6|110159.6|110209.7|110159.7|110209.4|110159.4|5
1722305260000|2024-07-30 02:07:40|110209.3|110159.3|110212.5|110162.5|110212.5|110162.5|110209.3|110159.3|5
1722305270000|2024-07-30 02:07:50|110213.2|110163.2|110215.2|110165.2|110215.2|110165.2|110213.1|110163.1|6
1722305280000|2024-07-30 02:08:00|110215.6|110165.6|110217.7|110167.7|110218.5|110168.5|110215.6|110165.6|12
1722305290000|2024-07-30 02:08:10|110218|110168|110218|110168|110218.3|110168.3|110217.9|110167.9|10
1722305300000|2024-07-30 02:08:20|110218.1|110168.1|110217.7|110167.7|110218.2|110168.2|110217.7|110167.7|8
1722305310000|2024-07-30 02:08:30|110218.4|110168.4|110218.1|110168.1|110218.6|110168.6|110218|110168|7
1722305320000|2024-07-30 02:08:40|110218.4|110168.4|110218.4|110168.4|110218.5|110168.5|110218.4|110168.4|3
1722305330000|2024-07-30 02:08:50|110218.8|110168.8|110218.3|110168.3|110218.8|110168.8|110218.3|110168.3|3
1722305340000|2024-07-30 02:09:00|110218.7|110168.7|110218.4|110168.4|110219|110169|110218.2|110168.2|12
1722305350000|2024-07-30 02:09:10|110218.3|110168.3|110218.6|110168.6|110218.6|110168.6|110218.3|110168.3|2
1722305360000|2024-07-30 02:09:20|110218.5|110168.5|110215.3|110165.3|110218.9|110168.9|110215.1|110165.1|11
1722305370000|2024-07-30 02:09:30|110215.4|110165.4|110218.7|110168.7|110218.7|110168.7|110214.8|110164.8|8
1722305380000|2024-07-30 02:09:40|110218.8|110168.8|110218.7|110168.7|110218.8|110168.8|110218.3|110168.3|8
1722305390000|2024-07-30 02:09:50|110218.8|110168.8|110219|110169|110219.3|110169.3|110218.8|110168.8|8
1722305400000|2024-07-30 02:10:00|110219.2|110169.2|110221|110171|110221.1|110171.1|110218.9|110168.9|12
1722305410000|2024-07-30 02:10:10|110221.1|110171.1|110221.2|110171.2|110221.7|110171.7|110221|110171|6
1722305420000|2024-07-30 02:10:20|110221.1|110171.1|110221|110171|110221.1|110171.1|110220.8|110170.8|5
1722305430000|2024-07-30 02:10:30|110220.9|110170.9|110217.4|110167.4|110220.9|110170.9|110217.2|110167.2|10
1722305440000|2024-07-30 02:10:40|110217.3|110167.3|110217.1|110167.1|110220.3|110170.3|110216.9|110166.9|10
1722305450000|2024-07-30 02:10:50|110216.9|110166.9|110217.9|110167.9|110218|110168|110216.9|110166.9|7
1722305460000|2024-07-30 02:11:00|110221.2|110171.2|110221|110171|110221.3|110171.3|110221|110171|4
1722305470000|2024-07-30 02:11:10|110221.1|110171.1|110221.6|110171.6|110221.7|110171.7|110221.1|110171.1|6
1722305480000|2024-07-30 02:11:20|110222.2|110172.2|110221.9|110171.9|110222.2|110172.2|110221.9|110171.9|7
1722305490000|2024-07-30 02:11:30|110222|110172|110221|110171|110222|110172|110221|110171|4
1722305500000|2024-07-30 02:11:40|110221.4|110171.4|110220.9|110170.9|110221.4|110171.4|110220.6|110170.6|9
1722305510000|2024-07-30 02:11:50|110221.1|110171.1|110221.4|110171.4|110221.5|110171.5|110221|110171|11
1722305520000|2024-07-30 02:12:00|110221.1|110171.1|110221.2|110171.2|110221.5|110171.5|110220.8|110170.8|8
1722305530000|2024-07-30 02:12:10|110221.1|110171.1|110221|110171|110221.2|110171.2|110220.9|110170.9|6
1722305540000|2024-07-30 02:12:20|110221.1|110171.1|110213.6|110163.6|110221.6|110171.6|110205.3|110155.3|20
1722305550000|2024-07-30 02:12:30|110207|110157|110213.1|110163.1|110218.1|110168.1|110207|110157|12
1722305560000|2024-07-30 02:12:40|110212.8|110162.8|110212.6|110162.6|110213|110163|110212.6|110162.6|7
1722305570000|2024-07-30 02:12:50|110212.4|110162.4|110212.1|110162.1|110212.4|110162.4|110212.1|110162.1|4
1722305580000|2024-07-30 02:13:00|110212.2|110162.2|110216.7|110166.7|110216.7|110166.7|110212.2|110162.2|5
1722305590000|2024-07-30 02:13:10|110216.6|110166.6|110218.5|110168.5|110218.7|110168.7|110216.6|110166.6|8
1722305600000|2024-07-30 02:13:20|110218.7|110168.7|110218.5|110168.5|110218.7|110168.7|110218.4|110168.4|4
1722305610000|2024-07-30 02:13:30|110218.4|110168.4|110218.6|110168.6|110218.6|110168.6|110218.4|110168.4|7
1722305630000|2024-07-30 02:13:50|110218.2|110168.2|110214.5|110164.5|110218.2|110168.2|110214.5|110164.5|3
1722305640000|2024-07-30 02:14:00|110214.6|110164.6|110214.9|110164.9|110214.9|110164.9|110214.4|110164.4|7
1722305650000|2024-07-30 02:14:10|110214.8|110164.8|110215|110165|110215.3|110165.3|110214.8|110164.8|9
1722305660000|2024-07-30 02:14:20|110214.8|110164.8|110213.4|110163.4|110214.9|110164.9|110213.4|110163.4|11
1722305670000|2024-07-30 02:14:30|110213.1|110163.1|110212.7|110162.7|110215.9|110165.9|110212.7|110162.7|7
1722305680000|2024-07-30 02:14:40|110216.1|110166.1|110211.8|110161.8|110220.9|110170.9|110206.5|110156.5|22
1722305690000|2024-07-30 02:14:50|110211.4|110161.4|110210.9|110160.9|110211.8|110161.8|110210.3|110160.3|10
1722305700000|2024-07-30 02:15:00|110211.2|110161.2|110211.2|110161.2|110212|110162|110211.1|110161.1|7
1722305710000|2024-07-30 02:15:10|110211.3|110161.3|110215.8|110165.8|110215.8|110165.8|110211.1|110161.1|7
1722305720000|2024-07-30 02:15:20|110215.9|110165.9|110211.9|110161.9|110219.2|110169.2|110206.6|110156.6|16
1722305730000|2024-07-30 02:15:30|110211.7|110161.7|110210.4|110160.4|110212.3|110162.3|110210.4|110160.4|8
1722305740000|2024-07-30 02:15:40|110210.3|110160.3|110210.3|110160.3|110210.5|110160.5|110210.3|110160.3|5
1722305750000|2024-07-30 02:15:50|110210|110160|110214.8|110164.8|110214.8|110164.8|110210|110160|13
1722305760000|2024-07-30 02:16:00|110211.2|110161.2|110214.3|110164.3|110214.7|110164.7|110211.2|110161.2|10
1722305770000|2024-07-30 02:16:10|110214.4|110164.4|110210.6|110160.6|110214.4|110164.4|110210.6|110160.6|3
1722305780000|2024-07-30 02:16:20|110211.3|110161.3|110211.3|110161.3|110211.6|110161.6|110211.3|110161.3|9
1722305790000|2024-07-30 02:16:30|110211.2|110161.2|110209.8|110159.8|110211.3|110161.3|110209.4|110159.4|7
1722305800000|2024-07-30 02:16:40|110209.7|110159.7|110209.6|110159.6|110209.7|110159.7|110209.4|110159.4|4
1722305810000|2024-07-30 02:16:50|110208.5|110158.5|110212.4|110162.4|110212.4|110162.4|110208.4|110158.4|7
1722305830000|2024-07-30 02:17:10|110212.5|110162.5|110210|110160|110212.9|110162.9|110209.3|110159.3|14
1722305840000|2024-07-30 02:17:20|110210.6|110160.6|110217.8|110167.8|110220.1|110170.1|110207.4|110157.4|21
1722305850000|2024-07-30 02:17:30|110218.2|110168.2|110218.1|110168.1|110218.7|110168.7|110217.8|110167.8|12
1722305860000|2024-07-30 02:17:40|110218.2|110168.2|110214.2|110164.2|110222|110172|110214.2|110164.2|8
1722305870000|2024-07-30 02:17:50|110214.3|110164.3|110214.6|110164.6|110214.8|110164.8|110213.7|110163.7|10
1722305880000|2024-07-30 02:18:00|110214.7|110164.7|110214.9|110164.9|110214.9|110164.9|110214.6|110164.6|3
1722305890000|2024-07-30 02:18:10|110214.8|110164.8|110214.9|110164.9|110218.5|110168.5|110214.8|110164.8|12
1722305900000|2024-07-30 02:18:20|110215|110165|110217.3|110167.3|110218.7|110168.7|110215|110165|4
1722305910000|2024-07-30 02:18:30|110217|110167|110217.3|110167.3|110217.3|110167.3|110216.8|110166.8|8
1722305920000|2024-07-30 02:18:40|110217.7|110167.7|110217|110167|110217.7|110167.7|110216.9|110166.9|10
1722305930000|2024-07-30 02:18:50|110216.9|110166.9|110216.9|110166.9|110217.7|110167.7|110216.9|110166.9|12
1722305940000|2024-07-30 02:19:00|110217|110167|110216.8|110166.8|110217.5|110167.5|110216.8|110166.8|11
1722305950000|2024-07-30 02:19:10|110216.9|110166.9|110216.8|110166.8|110216.9|110166.9|110216.8|110166.8|2
1722305960000|2024-07-30 02:19:20|110216.7|110166.7|110216.4|110166.4|110216.8|110166.8|110216.4|110166.4|5
1722305970000|2024-07-30 02:19:30|110216.7|110166.7|110214|110164|110217.2|110167.2|110214|110164|8
1722305980000|2024-07-30 02:19:40|110214.1|110164.1|110215.4|110165.4|110215.4|110165.4|110213.8|110163.8|10
1722305990000|2024-07-30 02:19:50|110215.3|110165.3|110215.4|110165.4|110215.9|110165.9|110215.2|110165.2|10
1722306000000|2024-07-30 02:20:00|110215.3|110165.3|110218.4|110168.4|110218.4|110168.4|110215.3|110165.3|3
1722306010000|2024-07-30 02:20:10|110218.5|110168.5|110218.5|110168.5|110218.5|110168.5|110218.5|110168.5|1
1722306020000|2024-07-30 02:20:20|110218.2|110168.2|110218.5|110168.5|110218.6|110168.6|110218.2|110168.2|4
1722306030000|2024-07-30 02:20:30|110218.6|110168.6|110218.8|110168.8|110218.8|110168.8|110218.5|110168.5|5
1722306040000|2024-07-30 02:20:40|110219|110169|110216.4|110166.4|110219|110169|110214.8|110164.8|8
1722306050000|2024-07-30 02:20:50|110216.3|110166.3|110216.3|110166.3|110216.8|110166.8|110216.2|110166.2|4
1722306060000|2024-07-30 02:21:00|110216.6|110166.6|110216.6|110166.6|110216.7|110166.7|110216.6|110166.6|5
1722306070000|2024-07-30 02:21:10|110216.5|110166.5|110217.9|110167.9|110218.1|110168.1|110215.7|110165.7|6
1722306090000|2024-07-30 02:21:30|110217.7|110167.7|110217.7|110167.7|110217.7|110167.7|110217.7|110167.7|1
1722306100000|2024-07-30 02:21:40|110215.2|110165.2|110215.4|110165.4|110215.4|110165.4|110215.2|110165.2|2
1722306110000|2024-07-30 02:21:50|110215.2|110165.2|110215.2|110165.2|110215.2|110165.2|110215.2|110165.2|1
1722306120000|2024-07-30 02:22:00|110215.1|110165.1|110218.6|110168.6|110218.6|110168.6|110215.1|110165.1|8
1722306130000|2024-07-30 02:22:10|110220.9|110170.9|110221.7|110171.7|110221.7|110171.7|110220.9|110170.9|3
1722306140000|2024-07-30 02:22:20|110221.6|110171.6|110221.4|110171.4|110221.6|110171.6|110221.4|110171.4|2
1722306150000|2024-07-30 02:22:30|110221.5|110171.5|110223.6|110173.6|110227.8|110177.8|110219.1|110169.1|22
1722306160000|2024-07-30 02:22:40|110223.5|110173.5|110223.9|110173.9|110223.9|110173.9|110223.5|110173.5|3
1722306170000|2024-07-30 02:22:50|110223.8|110173.8|110223.7|110173.7|110223.8|110173.8|110223.7|110173.7|2
1722306180000|2024-07-30 02:23:00|110223.8|110173.8|110229.6|110179.6|110229.6|110179.6|110221.9|110171.9|11
1722306190000|2024-07-30 02:23:10|110230.2|110180.2|110230|110180|110230.2|110180.2|110229.8|110179.8|5
1722306200000|2024-07-30 02:23:20|110230.5|110180.5|110224.9|110174.9|110230.5|110180.5|110224.9|110174.9|8
1722306210000|2024-07-30 02:23:30|110225|110175|110224.7|110174.7|110225.1|110175.1|110224.7|110174.7|4
1722306220000|2024-07-30 02:23:40|110224.8|110174.8|110224.8|110174.8|110224.8|110174.8|110224.7|110174.7|5
1722306230000|2024-07-30 02:23:50|110223.7|110173.7|110226.6|110176.6|110226.6|110176.6|110223.7|110173.7|2
1722306240000|2024-07-30 02:24:00|110227.3|110177.3|110227.3|110177.3|110227.5|110177.5|110227.3|110177.3|3
1722306250000|2024-07-30 02:24:10|110227.1|110177.1|110227.1|110177.1|110227.1|110177.1|110227.1|110177.1|1
1722306260000|2024-07-30 02:24:20|110227.2|110177.2|110224.4|110174.4|110227.2|110177.2|110224.4|110174.4|4
1722306270000|2024-07-30 02:24:30|110223.9|110173.9|110223.9|110173.9|110223.9|110173.9|110223.9|110173.9|1
1722306280000|2024-07-30 02:24:40|110223.8|110173.8|110224.2|110174.2|110224.2|110174.2|110223.8|110173.8|3
1722306290000|2024-07-30 02:24:50|110226.8|110176.8|110226.8|110176.8|110226.8|110176.8|110226.8|110176.8|1
1722306300000|2024-07-30 02:25:00|110226.9|110176.9|110226.9|110176.9|110226.9|110176.9|110226.9|110176.9|1
1722306310000|2024-07-30 02:25:10|110226.8|110176.8|110224.2|110174.2|110226.8|110176.8|110223.3|110173.3|6
1722306320000|2024-07-30 02:25:20|110224.3|110174.3|110224.8|110174.8|110224.8|110174.8|110224.3|110174.3|2
1722306330000|2024-07-30 02:25:30|110224.7|110174.7|110224.6|110174.6|110224.7|110174.7|110224.6|110174.6|2
1722306340000|2024-07-30 02:25:40|110224.5|110174.5|110224.5|110174.5|110224.6|110174.6|110224.5|110174.5|3
1722306350000|2024-07-30 02:25:50|110227|110177|110226.9|110176.9|110227|110177|110226.9|110176.9|2
1722306360000|2024-07-30 02:26:00|110225|110175|110227|110177|110227.1|110177.1|110225|110175|5
1722306370000|2024-07-30 02:26:10|110226.8|110176.8|110227.2|110177.2|110227.2|110177.2|110226.8|110176.8|2
1722306380000|2024-07-30 02:26:20|110227.1|110177.1|110228.2|110178.2|110228.2|110178.2|110227.1|110177.1|8
1722306390000|2024-07-30 02:26:30|110227.9|110177.9|110226.6|110176.6|110228.2|110178.2|110225|110175|5
1722306400000|2024-07-30 02:26:40|110226.8|110176.8|110226.6|110176.6|110226.8|110176.8|110226.5|110176.5|3
1722306410000|2024-07-30 02:26:50|110230.3|110180.3|110231.9|110181.9|110232.9|110182.9|110230.3|110180.3|10
1722306420000|2024-07-30 02:27:00|110232|110182|110231.9|110181.9|110232.1|110182.1|110231.9|110181.9|4
1722306430000|2024-07-30 02:27:10|110233|110183|110234|110184|110234|110184|110233|110183|4
1722306440000|2024-07-30 02:27:20|110233.9|110183.9|110234.7|110184.7|110234.9|110184.9|110233.9|110183.9|6
1722306460000|2024-07-30 02:27:40|110235.2|110185.2|110235.2|110185.2|110235.2|110185.2|110235.2|110185.2|1
1722306470000|2024-07-30 02:27:50|110235.4|110185.4|110235.3|110185.3|110238|110188|110231.6|110181.6|16
1722306480000|2024-07-30 02:28:00|110236.8|110186.8|110238.1|110188.1|110238.1|110188.1|110236.8|110186.8|5
1722306490000|2024-07-30 02:28:10|110238|110188|110238.1|110188.1|110238.1|110188.1|110237.8|110187.8|7
1722306500000|2024-07-30 02:28:20|110237.9|110187.9|110237.9|110187.9|110238|110188|110237.9|110187.9|3
1722306510000|2024-07-30 02:28:30|110238|110188|110238.5|110188.5|110238.5|110188.5|110238|110188|2
1722306520000|2024-07-30 02:28:40|110238.6|110188.6|110238.7|110188.7|110238.7|110188.7|110238.6|110188.6|4
1722306530000|2024-07-30 02:28:50|110238.8|110188.8|110238.2|110188.2|110238.8|110188.8|110238.2|110188.2|5
1722306540000|2024-07-30 02:29:00|110238.1|110188.1|110238.1|110188.1|110238.2|110188.2|110238.1|110188.1|3
1722306550000|2024-07-30 02:29:10|110238.2|110188.2|110238.1|110188.1|110238.2|110188.2|110238.1|110188.1|2
1722306560000|2024-07-30 02:29:20|110238.2|110188.2|110238.4|110188.4|110238.4|110188.4|110238.2|110188.2|3
1722306570000|2024-07-30 02:29:30|110238.1|110188.1|110238.2|110188.2|110238.2|110188.2|110238|110188|3
1722306580000|2024-07-30 02:29:40|110238.3|110188.3|110238|110188|110238.3|110188.3|110238|110188|3
1722306590000|2024-07-30 02:29:50|110237.9|110187.9|110238|110188|110238|110188|110237.9|110187.9|2
1722306610000|2024-07-30 02:30:10|110238.1|110188.1|110237.2|110187.2|110238.1|110188.1|110237.2|110187.2|8
1722306620000|2024-07-30 02:30:20|110237.3|110187.3|110237.5|110187.5|110237.8|110187.8|110237.3|110187.3|10
1722306630000|2024-07-30 02:30:30|110237.8|110187.8|110236.9|110186.9|110237.8|110187.8|110236.8|110186.8|9
1722306640000|2024-07-30 02:30:40|110237.3|110187.3|110237.7|110187.7|110237.7|110187.7|110237.3|110187.3|7
1722306650000|2024-07-30 02:30:50|110237.8|110187.8|110236.9|110186.9|110237.9|110187.9|110236.9|110186.9|4
1722306660000|2024-07-30 02:31:00|110236.8|110186.8|110241.2|110191.2|110241.6|110191.6|110236.8|110186.8|6
1722306680000|2024-07-30 02:31:20|110242.2|110192.2|110238.5|110188.5|110242.2|110192.2|110238.5|110188.5|3
1722306690000|2024-07-30 02:31:30|110238.3|110188.3|110238.3|110188.3|110238.3|110188.3|110238.3|110188.3|1
1722306700000|2024-07-30 02:31:40|110239.6|110189.6|110239.9|110189.9|110239.9|110189.9|110239.6|110189.6|2
1722306710000|2024-07-30 02:31:50|110239.8|110189.8|110241.1|110191.1|110241.1|110191.1|110238.6|110188.6|7
1722306720000|2024-07-30 02:32:00|110238.1|110188.1|110238.3|110188.3|110238.3|110188.3|110238|110188|4
1722306730000|2024-07-30 02:32:10|110237.7|110187.7|110238.4|110188.4|110239|110189|110237.7|110187.7|4
1722306740000|2024-07-30 02:32:20|110238.6|110188.6|110239.3|110189.3|110239.3|110189.3|110238.6|110188.6|2
1722306750000|2024-07-30 02:32:30|110240.7|110190.7|110232.7|110182.7|110240.7|110190.7|110229.6|110179.6|7
1722306760000|2024-07-30 02:32:40|110232.5|110182.5|110231.1|110181.1|110232.5|110182.5|110230.9|110180.9|7
1722306770000|2024-07-30 02:32:50|110230.7|110180.7|110231|110181|110231|110181|110230.7|110180.7|6
1722306780000|2024-07-30 02:33:00|110230.8|110180.8|110230.2|110180.2|110230.9|110180.9|110230|110180|5
1722306790000|2024-07-30 02:33:10|110230.1|110180.1|110231.5|110181.5|110231.5|110181.5|110230.1|110180.1|3
1722306810000|2024-07-30 02:33:30|110231.6|110181.6|110231.5|110181.5|110231.6|110181.6|110231.5|110181.5|2
1722306820000|2024-07-30 02:33:40|110231.6|110181.6|110231.7|110181.7|110231.8|110181.8|110231.6|110181.6|3
1722306830000|2024-07-30 02:33:50|110231.9|110181.9|110232.4|110182.4|110232.5|110182.5|110231.8|110181.8|7
1722306840000|2024-07-30 02:34:00|110232.3|110182.3|110233.6|110183.6|110233.7|110183.7|110232.3|110182.3|9
1722306850000|2024-07-30 02:34:10|110233.9|110183.9|110233.6|110183.6|110234|110184|110233.6|110183.6|3
1722306860000|2024-07-30 02:34:20|110233.5|110183.5|110233.8|110183.8|110233.8|110183.8|110232.7|110182.7|5
1722306870000|2024-07-30 02:34:30|110233.7|110183.7|110233.7|110183.7|110233.8|110183.8|110233.4|110183.4|4
1722306880000|2024-07-30 02:34:40|110233.6|110183.6|110233.2|110183.2|110233.6|110183.6|110233.2|110183.2|3
1722306890000|2024-07-30 02:34:50|110233.4|110183.4|110233.4|110183.4|110233.4|110183.4|110233.4|110183.4|1
1722306900000|2024-07-30 02:35:00|110234.5|110184.5|110233.4|110183.4|110235.4|110185.4|110227.8|110177.8|14
1722306910000|2024-07-30 02:35:10|110233.3|110183.3|110240.3|110190.3|110240.3|110190.3|110233.3|110183.3|13
1722306920000|2024-07-30 02:35:20|110240.4|110190.4|110240.8|110190.8|110241.1|110191.1|110240.4|110190.4|10
1722306930000|2024-07-30 02:35:30|110240.9|110190.9|110242|110192|110242.2|110192.2|110240.8|110190.8|9
1722306940000|2024-07-30 02:35:40|110241.8|110191.8|110242.7|110192.7|110242.7|110192.7|110241.8|110191.8|10
1722306950000|2024-07-30 02:35:50|110243.5|110193.5|110243.6|110193.6|110244.8|110194.8|110243.5|110193.5|15
1722306960000|2024-07-30 02:36:00|110243.9|110193.9|110237.7|110187.7|110243.9|110193.9|110231.9|110181.9|21
1722306970000|2024-07-30 02:36:10|110237.8|110187.8|110238.4|110188.4|110238.5|110188.5|110237.7|110187.7|8
1722306980000|2024-07-30 02:36:20|110238.7|110188.7|110238.4|110188.4|110238.8|110188.8|110238.3|110188.3|7
1722306990000|2024-07-30 02:36:30|110238.2|110188.2|110238.3|110188.3|110240.1|110190.1|110238.2|110188.2|10
1722307000000|2024-07-30 02:36:40|110237.9|110187.9|110234|110184|110238.1|110188.1|110229.5|110179.5|27
1722307010000|2024-07-30 02:36:50|110233.9|110183.9|110232.9|110182.9|110234.8|110184.8|110232.9|110182.9|10
1722307020000|2024-07-30 02:37:00|110232.6|110182.6|110230.7|110180.7|110232.6|110182.6|110223.5|110173.5|19
1722307030000|2024-07-30 02:37:10|110230.6|110180.6|110230.3|110180.3|110230.6|110180.6|110230|110180|5
1722307040000|2024-07-30 02:37:20|110230.2|110180.2|110232|110182|110232.2|110182.2|110230.2|110180.2|12
1722307050000|2024-07-30 02:37:30|110231.7|110181.7|110231.6|110181.6|110233.2|110183.2|110231.6|110181.6|10
1722307060000|2024-07-30 02:37:40|110231.4|110181.4|110231.4|110181.4|110231.6|110181.6|110231.3|110181.3|7
1722307070000|2024-07-30 02:37:50|110231.2|110181.2|110231.6|110181.6|110231.9|110181.9|110230.7|110180.7|11
1722307080000|2024-07-30 02:38:00|110231|110181|110230.2|110180.2|110234.3|110184.3|110227|110177|17
1722307090000|2024-07-30 02:38:10|110230|110180|110230.2|110180.2|110230.2|110180.2|110230|110180|6
1722307100000|2024-07-30 02:38:20|110230|110180|110229.7|110179.7|110230|110180|110229.7|110179.7|6
1722307110000|2024-07-30 02:38:30|110222.6|110172.6|110229.5|110179.5|110230|110180|110222.6|110172.6|12
1722307120000|2024-07-30 02:38:40|110229.3|110179.3|110229.3|110179.3|110229.5|110179.5|110229.1|110179.1|7
1722307130000|2024-07-30 02:38:50|110229.4|110179.4|110229.1|110179.1|110229.4|110179.4|110229|110179|6
1722307140000|2024-07-30 02:39:00|110229.3|110179.3|110230.1|110180.1|110230.1|110180.1|110229.2|110179.2|6
1722307150000|2024-07-30 02:39:10|110230|110180|110229.6|110179.6|110230|110180|110229.6|110179.6|3
1722307160000|2024-07-30 02:39:20|110229.8|110179.8|110229.6|110179.6|110229.8|110179.8|110229.6|110179.6|2
1722307170000|2024-07-30 02:39:30|110231.3|110181.3|110233.3|110183.3|110233.3|110183.3|110225.3|110175.3|14
1722307180000|2024-07-30 02:39:40|110233.4|110183.4|110233.6|110183.6|110233.6|110183.6|110233.4|110183.4|3
1722307190000|2024-07-30 02:39:50|110233.9|110183.9|110234.6|110184.6|110236.7|110186.7|110231.1|110181.1|10
1722307200000|2024-07-30 02:40:00|110235.6|110185.6|110235.3|110185.3|110235.6|110185.6|110234.9|110184.9|9
1722307210000|2024-07-30 02:40:10|110235.2|110185.2|110234.6|110184.6|110235.2|110185.2|110234.6|110184.6|5
1722307220000|2024-07-30 02:40:20|110234.9|110184.9|110234.1|110184.1|110235.6|110185.6|110234.1|110184.1|6
1722307230000|2024-07-30 02:40:30|110234.2|110184.2|110233.7|110183.7|110234.2|110184.2|110225.3|110175.3|10
1722307240000|2024-07-30 02:40:40|110233.2|110183.2|110233.2|110183.2|110233.3|110183.3|110233.2|110183.2|3
1722307250000|2024-07-30 02:40:50|110233.5|110183.5|110229.6|110179.6|110233.7|110183.7|110229.6|110179.6|15
1722307260000|2024-07-30 02:41:00|110229.4|110179.4|110229.4|110179.4|110229.9|110179.9|110229.4|110179.4|13
1722307270000|2024-07-30 02:41:10|110229.1|110179.1|110229.9|110179.9|110231.3|110181.3|110229.1|110179.1|11
1722307280000|2024-07-30 02:41:20|110229.7|110179.7|110230.9|110180.9|110231|110181|110229.7|110179.7|12
1722307290000|2024-07-30 02:41:30|110230.8|110180.8|110234.2|110184.2|110234.3|110184.3|110230.6|110180.6|13
1722307300000|2024-07-30 02:41:40|110233.9|110183.9|110234.3|110184.3|110234.3|110184.3|110233.3|110183.3|11
1722307310000|2024-07-30 02:41:50|110234.4|110184.4|110235.3|110185.3|110236|110186|110234.4|110184.4|8
1722307320000|2024-07-30 02:42:00|110235.5|110185.5|110235.6|110185.6|110235.6|110185.6|110235.5|110185.5|2
1722307330000|2024-07-30 02:42:10|110235.8|110185.8|110235.8|110185.8|110235.8|110185.8|110235.8|110185.8|1
1722307340000|2024-07-30 02:42:20|110235.7|110185.7|110234.4|110184.4|110235.7|110185.7|110234.4|110184.4|6
1722307350000|2024-07-30 02:42:30|110234.5|110184.5|110234.9|110184.9|110234.9|110184.9|110234.5|110184.5|4
1722307360000|2024-07-30 02:42:40|110234.6|110184.6|110234.3|110184.3|110234.6|110184.6|110234.2|110184.2|6
1722307370000|2024-07-30 02:42:50|110234.1|110184.1|110233.6|110183.6|110234.8|110184.8|110233.6|110183.6|6
1722307380000|2024-07-30 02:43:00|110233.1|110183.1|110232.7|110182.7|110233.1|110183.1|110232.5|110182.5|3
1722307390000|2024-07-30 02:43:10|110232.8|110182.8|110233|110183|110233|110183|110232.7|110182.7|4
1722307400000|2024-07-30 02:43:20|110233.1|110183.1|110232.6|110182.6|110233.1|110183.1|110232.6|110182.6|4
1722307410000|2024-07-30 02:43:30|110232.7|110182.7|110230.6|110180.6|110232.7|110182.7|110230.6|110180.6|4
1722307420000|2024-07-30 02:43:40|110230.4|110180.4|110229.7|110179.7|110230.4|110180.4|110229.7|110179.7|3
1722307430000|2024-07-30 02:43:50|110229.6|110179.6|110227.8|110177.8|110229.9|110179.9|110223.8|110173.8|12
1722307440000|2024-07-30 02:44:00|110228.7|110178.7|110228.4|110178.4|110228.8|110178.8|110228.3|110178.3|11
1722307450000|2024-07-30 02:44:10|110228.1|110178.1|110226.6|110176.6|110228.1|110178.1|110221|110171|11
1722307460000|2024-07-30 02:44:20|110226.4|110176.4|110224.8|110174.8|110226.4|110176.4|110218.5|110168.5|19
1722307470000|2024-07-30 02:44:30|110224.6|110174.6|110223.7|110173.7|110225|110175|110223.7|110173.7|6
1722307480000|2024-07-30 02:44:40|110223.8|110173.8|110218.5|110168.5|110223.8|110173.8|110215.6|110165.6|12
1722307490000|2024-07-30 02:44:50|110218.4|110168.4|110221|110171|110221.2|110171.2|110218.4|110168.4|6
1722307500000|2024-07-30 02:45:00|110220.9|110170.9|110220.5|110170.5|110220.9|110170.9|110220.3|110170.3|10
1722307510000|2024-07-30 02:45:10|110220.4|110170.4|110220.4|110170.4|110220.9|110170.9|110220|110170|13
1722307520000|2024-07-30 02:45:20|110220.6|110170.6|110219.3|110169.3|110221.1|110171.1|110218.4|110168.4|11
1722307530000|2024-07-30 02:45:30|110219.4|110169.4|110218.9|110168.9|110219.4|110169.4|110218.8|110168.8|5
1722307540000|2024-07-30 02:45:40|110219|110169|110216.6|110166.6|110219|110169|110216.6|110166.6|10
1722307550000|2024-07-30 02:45:50|110216.4|110166.4|110218|110168|110218|110168|110216.3|110166.3|9
1722307560000|2024-07-30 02:46:00|110217.9|110167.9|110218|110168|110218|110168|110217.9|110167.9|2
1722307570000|2024-07-30 02:46:10|110218.1|110168.1|110219.3|110169.3|110219.3|110169.3|110218.1|110168.1|4
1722307580000|2024-07-30 02:46:20|110219.1|110169.1|110220.3|110170.3|110220.3|110170.3|110212.3|110162.3|13
1722307590000|2024-07-30 02:46:30|110220.5|110170.5|110220.5|110170.5|110220.9|110170.9|110217.2|110167.2|12
1722307600000|2024-07-30 02:46:40|110220.9|110170.9|110221.2|110171.2|110221.2|110171.2|110220.8|110170.8|9
1722307610000|2024-07-30 02:46:50|110222|110172|110221.9|110171.9|110222.1|110172.1|110221.7|110171.7|4
1722307620000|2024-07-30 02:47:00|110222|110172|110222.1|110172.1|110222.6|110172.6|110221.9|110171.9|10
1722307630000|2024-07-30 02:47:10|110221.9|110171.9|110222|110172|110222|110172|110221.5|110171.5|6
1722307640000|2024-07-30 02:47:20|110221.9|110171.9|110221.4|110171.4|110221.9|110171.9|110220.9|110170.9|3
1722307650000|2024-07-30 02:47:30|110221.7|110171.7|110221|110171|110223.6|110173.6|110214.1|110164.1|15
1722307660000|2024-07-30 02:47:40|110220.9|110170.9|110221.5|110171.5|110221.7|110171.7|110220.9|110170.9|8
1722307670000|2024-07-30 02:47:50|110221.4|110171.4|110221.6|110171.6|110221.7|110171.7|110221.4|110171.4|4
1722307680000|2024-07-30 02:48:00|110221.5|110171.5|110221.8|110171.8|110221.8|110171.8|110221.5|110171.5|5
1722307690000|2024-07-30 02:48:10|110221.4|110171.4|110221|110171|110221.4|110171.4|110221|110171|3
1722307700000|2024-07-30 02:48:20|110221.1|110171.1|110221.7|110171.7|110221.7|110171.7|110221|110171|4
1722307710000|2024-07-30 02:48:30|110221.6|110171.6|110222.4|110172.4|110222.4|110172.4|110221.6|110171.6|4
1722307720000|2024-07-30 02:48:40|110222.5|110172.5|110222.3|110172.3|110222.5|110172.5|110222.3|110172.3|3
1722307740000|2024-07-30 02:49:00|110222.2|110172.2|110221.6|110171.6|110222.2|110172.2|110221.6|110171.6|5
1722307750000|2024-07-30 02:49:10|110221.7|110171.7|110222.1|110172.1|110222.1|110172.1|110221.7|110171.7|4
1722307760000|2024-07-30 02:49:20|110222|110172|110221.5|110171.5|110222|110172|110221.4|110171.4|8
1722307770000|2024-07-30 02:49:30|110221.9|110171.9|110221.6|110171.6|110221.9|110171.9|110221.6|110171.6|8
1722307780000|2024-07-30 02:49:40|110221.7|110171.7|110221.6|110171.6|110221.7|110171.7|110221.5|110171.5|4
1722307790000|2024-07-30 02:49:50|110221.4|110171.4|110221.9|110171.9|110222.1|110172.1|110221.2|110171.2|6
1722307800000|2024-07-30 02:50:00|110221.6|110171.6|110221.6|110171.6|110221.6|110171.6|110221.6|110171.6|1
1722307810000|2024-07-30 02:50:10|110221.3|110171.3|110219.3|110169.3|110221.3|110171.3|110219.1|110169.1|8
1722307820000|2024-07-30 02:50:20|110219.4|110169.4|110219.4|110169.4|110219.5|110169.5|110219.4|110169.4|3
1722307830000|2024-07-30 02:50:30|110219.6|110169.6|110219.5|110169.5|110220.4|110170.4|110219.2|110169.2|13
1722307840000|2024-07-30 02:50:40|110219.7|110169.7|110219.6|110169.6|110219.8|110169.8|110219.5|110169.5|5
1722307850000|2024-07-30 02:50:50|110219.5|110169.5|110220.5|110170.5|110220.5|110170.5|110219.5|110169.5|4
1722307860000|2024-07-30 02:51:00|110220.6|110170.6|110219.2|110169.2|110220.6|110170.6|110219.2|110169.2|6
1722307870000|2024-07-30 02:51:10|110219.3|110169.3|110209.3|110159.3|110219.4|110169.4|110206.6|110156.6|19
1722307880000|2024-07-30 02:51:20|110210.4|110160.4|110211.9|110161.9|110212.5|110162.5|110210.4|110160.4|7
1722307890000|2024-07-30 02:51:30|110212.1|110162.1|110211.6|110161.6|110212.1|110162.1|110211.6|110161.6|7
1722307900000|2024-07-30 02:51:40|110211.7|110161.7|110212.4|110162.4|110212.4|110162.4|110205|110155|15
1722307910000|2024-07-30 02:51:50|110212.1|110162.1|110212.2|110162.2|110212.4|110162.4|110212.1|110162.1|8
1722307920000|2024-07-30 02:52:00|110211.9|110161.9|110212.1|110162.1|110212.2|110162.2|110211.8|110161.8|5
1722307930000|2024-07-30 02:52:10|110212.3|110162.3|110217.7|110167.7|110217.7|110167.7|110212.3|110162.3|10
1722307940000|2024-07-30 02:52:20|110217.4|110167.4|110217.5|110167.5|110220.8|110170.8|110217.4|110167.4|10
1722307950000|2024-07-30 02:52:30|110217.3|110167.3|110217|110167|110217.3|110167.3|110217|110167|7
1722307960000|2024-07-30 02:52:40|110216.5|110166.5|110215.5|110165.5|110216.5|110166.5|110214.4|110164.4|7
1722307970000|2024-07-30 02:52:50|110215.6|110165.6|110216.8|110166.8|110216.8|110166.8|110215.6|110165.6|2
1722307980000|2024-07-30 02:53:00|110216.5|110166.5|110213.2|110163.2|110216.5|110166.5|110207.9|110157.9|14
1722307990000|2024-07-30 02:53:10|110213.3|110163.3|110213.1|110163.1|110213.3|110163.3|110213.1|110163.1|2
1722308000000|2024-07-30 02:53:20|110214.3|110164.3|110214.4|110164.4|110214.5|110164.5|110214.3|110164.3|5
1722308010000|2024-07-30 02:53:30|110214.5|110164.5|110214.4|110164.4|110215.1|110165.1|110214.4|110164.4|6
1722308020000|2024-07-30 02:53:40|110214.5|110164.5|110215.1|110165.1|110215.3|110165.3|110214.5|110164.5|4
1722308030000|2024-07-30 02:53:50|110215.2|110165.2|110215.7|110165.7|110215.7|110165.7|110214.4|110164.4|9
1722308040000|2024-07-30 02:54:00|110215.9|110165.9|110215.7|110165.7|110215.9|110165.9|110215.5|110165.5|5
1722308050000|2024-07-30 02:54:10|110215.4|110165.4|110216.4|110166.4|110216.4|110166.4|110215.4|110165.4|4
1722308070000|2024-07-30 02:54:30|110216.2|110166.2|110215.6|110165.6|110216.2|110166.2|110215.4|110165.4|6
1722308080000|2024-07-30 02:54:40|110215.1|110165.1|110215.1|110165.1|110215.1|110165.1|110215.1|110165.1|1
1722308090000|2024-07-30 02:54:50|110215.2|110165.2|110215|110165|110215.2|110165.2|110215|110165|2
1722308100000|2024-07-30 02:55:00|110215.2|110165.2|110216.2|110166.2|110216.2|110166.2|110215.2|110165.2|4
1722308110000|2024-07-30 02:55:10|110216.6|110166.6|110216.7|110166.7|110216.7|110166.7|110216.6|110166.6|2
1722308130000|2024-07-30 02:55:30|110216.5|110166.5|110218.4|110168.4|110218.4|110168.4|110216.5|110166.5|5
1722308140000|2024-07-30 02:55:40|110218.3|110168.3|110219.3|110169.3|110219.7|110169.7|110218.3|110168.3|10
1722308150000|2024-07-30 02:55:50|110219.6|110169.6|110221.2|110171.2|110221.2|110171.2|110219.5|110169.5|11
1722308160000|2024-07-30 02:56:00|110221.4|110171.4|110221.4|110171.4|110221.6|110171.6|110221.3|110171.3|12
1722308170000|2024-07-30 02:56:10|110221.3|110171.3|110220.2|110170.2|110221.3|110171.3|110219.9|110169.9|10
1722308180000|2024-07-30 02:56:20|110220.1|110170.1|110220.6|110170.6|110220.6|110170.6|110220.1|110170.1|3
1722308190000|2024-07-30 02:56:30|110220.9|110170.9|110221.2|110171.2|110221.2|110171.2|110220.9|110170.9|2
1722308200000|2024-07-30 02:56:40|110221.5|110171.5|110220.7|110170.7|110221.5|110171.5|110220.7|110170.7|4
1722308210000|2024-07-30 02:56:50|110220.6|110170.6|110220.6|110170.6|110220.6|110170.6|110220.6|110170.6|1
1722308220000|2024-07-30 02:57:00|110220.8|110170.8|110220|110170|110220.8|110170.8|110220|110170|4
1722308230000|2024-07-30 02:57:10|110220.2|110170.2|110220.3|110170.3|110220.3|110170.3|110220.2|110170.2|2
1722308240000|2024-07-30 02:57:20|110220.1|110170.1|110219.4|110169.4|110220.1|110170.1|110219.1|110169.1|5
1722308250000|2024-07-30 02:57:30|110219.1|110169.1|110219.7|110169.7|110219.7|110169.7|110218.8|110168.8|6
1722308260000|2024-07-30 02:57:40|110220.1|110170.1|110220.8|110170.8|110220.8|110170.8|110220.1|110170.1|4
1722308270000|2024-07-30 02:57:50|110220.4|110170.4|110220.3|110170.3|110220.4|110170.4|110220.1|110170.1|5
1722308280000|2024-07-30 02:58:00|110220|110170|110221.4|110171.4|110221.7|110171.7|110220|110170|7
1722308290000|2024-07-30 02:58:10|110221.3|110171.3|110221.3|110171.3|110221.3|110171.3|110221.2|110171.2|3
1722308300000|2024-07-30 02:58:20|110220.2|110170.2|110220.3|110170.3|110220.3|110170.3|110213.7|110163.7|12
1722308310000|2024-07-30 02:58:30|110220.4|110170.4|110219.9|110169.9|110220.4|110170.4|110219.7|110169.7|9
1722308320000|2024-07-30 02:58:40|110220.1|110170.1|110219.7|110169.7|110220.1|110170.1|110219.6|110169.6|7
1722308330000|2024-07-30 02:58:50|110219.6|110169.6|110219.8|110169.8|110219.9|110169.9|110219.3|110169.3|8
1722308340000|2024-07-30 02:59:00|110219.7|110169.7|110220.9|110170.9|110220.9|110170.9|110219.5|110169.5|7
1722308350000|2024-07-30 02:59:10|110219.9|110169.9|110212|110162|110219.9|110169.9|110205.4|110155.4|21
1722308360000|2024-07-30 02:59:20|110212.3|110162.3|110212.4|110162.4|110212.5|110162.5|110212.1|110162.1|7
1722308370000|2024-07-30 02:59:30|110212.3|110162.3|110212|110162|110213.4|110163.4|110211.8|110161.8|7
1722308380000|2024-07-30 02:59:40|110211.9|110161.9|110211.1|110161.1|110212.1|110162.1|110205.7|110155.7|11
1722308390000|2024-07-30 02:59:50|110211.2|110161.2|110212.7|110162.7|110212.7|110162.7|110211.2|110161.2|6
1722308400000|2024-07-30 03:00:00|110212.6|110162.6|110212.3|110162.3|110212.6|110162.6|110212.3|110162.3|5
1722308410000|2024-07-30 03:00:10|110212.4|110162.4|110212.5|110162.5|110212.5|110162.5|110212.3|110162.3|6
1722308420000|2024-07-30 03:00:20|110213.7|110163.7|110211.9|110161.9|110213.7|110163.7|110211.9|110161.9|8
1722308430000|2024-07-30 03:00:30|110211.8|110161.8|110212.4|110162.4|110212.5|110162.5|110211.7|110161.7|8
1722308440000|2024-07-30 03:00:40|110212.5|110162.5|110212.6|110162.6|110212.6|110162.6|110212.4|110162.4|6
1722308450000|2024-07-30 03:00:50|110212.4|110162.4|110213|110163|110213|110163|110212.4|110162.4|5
1722308460000|2024-07-30 03:01:00|110213.1|110163.1|110214|110164|110214|110164|110213.1|110163.1|5
1722308470000|2024-07-30 03:01:10|110213.8|110163.8|110213.6|110163.6|110213.8|110163.8|110213.6|110163.6|3
1722308480000|2024-07-30 03:01:20|110213.4|110163.4|110213.4|110163.4|110213.4|110163.4|110213.4|110163.4|1
1722308490000|2024-07-30 03:01:30|110213.8|110163.8|110210.3|110160.3|110213.8|110163.8|110203.9|110153.9|12
1722308500000|2024-07-30 03:01:40|110210.1|110160.1|110207.1|110157.1|110210.1|110160.1|110206.7|110156.7|15
1722308510000|2024-07-30 03:01:50|110206.9|110156.9|110208|110158|110208|110158|110206.8|110156.8|9
1722308520000|2024-07-30 03:02:00|110208.1|110158.1|110208.7|110158.7|110208.7|110158.7|110207.9|110157.9|6
1722308530000|2024-07-30 03:02:10|110208.6|110158.6|110208|110158|110208.7|110158.7|110208|110158|3
1722308540000|2024-07-30 03:02:20|110207.9|110157.9|110208.8|110158.8|110208.9|110158.9|110207.9|110157.9|5
1722308550000|2024-07-30 03:02:30|110208.9|110158.9|110209|110159|110209.1|110159.1|110208.8|110158.8|7
1722308560000|2024-07-30 03:02:40|110209.2|110159.2|110208.9|110158.9|110209.9|110159.9|110208.9|110158.9|8
1722308570000|2024-07-30 03:02:50|110209|110159|110208.4|110158.4|110209|110159|110208.4|110158.4|4
1722308580000|2024-07-30 03:03:00|110209.6|110159.6|110211.4|110161.4|110213.6|110163.6|110206.6|110156.6|18
1722308590000|2024-07-30 03:03:10|110211.3|110161.3|110211.2|110161.2|110211.3|110161.3|110211.2|110161.2|2
1722308600000|2024-07-30 03:03:20|110211.3|110161.3|110211.9|110161.9|110211.9|110161.9|110211.2|110161.2|6
1722308610000|2024-07-30 03:03:30|110211.8|110161.8|110212.7|110162.7|110212.7|110162.7|110211.8|110161.8|3
1722308620000|2024-07-30 03:03:40|110212.6|110162.6|110215|110165|110215|110165|110212.6|110162.6|6
1722308630000|2024-07-30 03:03:50|110215.4|110165.4|110215.7|110165.7|110215.7|110165.7|110215.4|110165.4|4
1722308640000|2024-07-30 03:04:00|110215.6|110165.6|110215.5|110165.5|110215.9|110165.9|110215.5|110165.5|4
1722308650000|2024-07-30 03:04:10|110215.7|110165.7|110215.7|110165.7|110215.7|110165.7|110215.7|110165.7|1
1722308660000|2024-07-30 03:04:20|110215.8|110165.8|110215.8|110165.8|110215.8|110165.8|110215.8|110165.8|1
1722308670000|2024-07-30 03:04:30|110215.5|110165.5|110215.4|110165.4|110215.7|110165.7|110215.4|110165.4|3
1722308680000|2024-07-30 03:04:40|110215.1|110165.1|110214.8|110164.8|110215.1|110165.1|110214.7|110164.7|6
1722308690000|2024-07-30 03:04:50|110214.7|110164.7|110214.3|110164.3|110214.7|110164.7|110214.3|110164.3|3
1722308700000|2024-07-30 03:05:00|110214.4|110164.4|110214.4|110164.4|110214.4|110164.4|110214.1|110164.1|4
1722308710000|2024-07-30 03:05:10|110214.5|110164.5|110214.9|110164.9|110214.9|110164.9|110214.5|110164.5|5
1722308720000|2024-07-30 03:05:20|110214.8|110164.8|110215|110165|110215|110165|110214.8|110164.8|2
1722308730000|2024-07-30 03:05:30|110215.4|110165.4|110215.3|110165.3|110215.4|110165.4|110215.2|110165.2|4
1722308740000|2024-07-30 03:05:40|110215.4|110165.4|110215.1|110165.1|110215.4|110165.4|110215.1|110165.1|6
1722308750000|2024-07-30 03:05:50|110215|110165|110214.9|110164.9|110215.2|110165.2|110214.9|110164.9|3
1722308760000|2024-07-30 03:06:00|110215.1|110165.1|110215.2|110165.2|110215.2|110165.2|110215|110165|3
1722308770000|2024-07-30 03:06:10|110215.5|110165.5|110215.7|110165.7|110215.7|110165.7|110215.5|110165.5|3
1722308780000|2024-07-30 03:06:20|110215.5|110165.5|110215.1|110165.1|110215.5|110165.5|110214.8|110164.8|6
1722308790000|2024-07-30 03:06:30|110215|110165|110215.1|110165.1|110215.1|110165.1|110214.9|110164.9|4
1722308800000|2024-07-30 03:06:40|110215.3|110165.3|110215|110165|110215.3|110165.3|110215|110165|3
1722308810000|2024-07-30 03:06:50|110214.9|110164.9|110210.8|110160.8|110214.9|110164.9|110204.5|110154.5|14
1722308820000|2024-07-30 03:07:00|110210.9|110160.9|110211.5|110161.5|110211.5|110161.5|110210.8|110160.8|6
1722308830000|2024-07-30 03:07:10|110214.9|110164.9|110210.7|110160.7|110214.9|110164.9|110210.5|110160.5|9
1722308840000|2024-07-30 03:07:20|110210.6|110160.6|110210.2|110160.2|110210.6|110160.6|110203.7|110153.7|10
1722308850000|2024-07-30 03:07:30|110210.3|110160.3|110210.4|110160.4|110210.6|110160.6|110210.3|110160.3|6
1722308860000|2024-07-30 03:07:40|110210.5|110160.5|110207.8|110157.8|110210.5|110160.5|110207.8|110157.8|11
1722308870000|2024-07-30 03:07:50|110207.9|110157.9|110207.4|110157.4|110208|110158|110207.4|110157.4|4
1722308880000|2024-07-30 03:08:00|110207.5|110157.5|110207.6|110157.6|110207.8|110157.8|110207.5|110157.5|6
1722308890000|2024-07-30 03:08:10|110207.5|110157.5|110206.5|110156.5|110207.7|110157.7|110206.5|110156.5|6
1722308900000|2024-07-30 03:08:20|110206.6|110156.6|110206.6|110156.6|110206.6|110156.6|110206.6|110156.6|1
1722308920000|2024-07-30 03:08:40|110207.5|110157.5|110207.2|110157.2|110207.5|110157.5|110207.2|110157.2|3
1722308930000|2024-07-30 03:08:50|110207.3|110157.3|110207.2|110157.2|110207.3|110157.3|110207.2|110157.2|2
1722308940000|2024-07-30 03:09:00|110206.9|110156.9|110202.9|110152.9|110206.9|110156.9|110198.6|110148.6|17
1722308950000|2024-07-30 03:09:10|110202.8|110152.8|110200.9|110150.9|110202.8|110152.8|110194.2|110144.2|13
1722308960000|2024-07-30 03:09:20|110202.3|110152.3|110200.8|110150.8|110202.3|110152.3|110200.5|110150.5|7
1722308970000|2024-07-30 03:09:30|110201|110151|110201|110151|110201|110151|110201|110151|1
1722308980000|2024-07-30 03:09:40|110200.9|110150.9|110201.2|110151.2|110201.2|110151.2|110200.8|110150.8|6
1722308990000|2024-07-30 03:09:50|110201.3|110151.3|110202.9|110152.9|110202.9|110152.9|110201.3|110151.3|5
1722309000000|2024-07-30 03:10:00|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|110203.1|110153.1|1
1722309010000|2024-07-30 03:10:10|110203.2|110153.2|110203|110153|110203.2|110153.2|110202.1|110152.1|9
1722309020000|2024-07-30 03:10:20|110203.2|110153.2|110203.6|110153.6|110203.6|110153.6|110202.9|110152.9|9
1722309030000|2024-07-30 03:10:30|110203.4|110153.4|110202.9|110152.9|110203.4|110153.4|110202.9|110152.9|5
1722309040000|2024-07-30 03:10:40|110202.7|110152.7|110203.2|110153.2|110203.2|110153.2|110202.7|110152.7|4
1722309060000|2024-07-30 03:11:00|110203.6|110153.6|110203.5|110153.5|110203.6|110153.6|110202.9|110152.9|6
1722309070000|2024-07-30 03:11:10|110204|110154|110206.4|110156.4|110206.4|110156.4|110204|110154|6
1722309080000|2024-07-30 03:11:20|110206.2|110156.2|110206.1|110156.1|110206.2|110156.2|110206.1|110156.1|2
1722309090000|2024-07-30 03:11:30|110207|110157|110206.2|110156.2|110207.1|110157.1|110206.1|110156.1|5
1722309100000|2024-07-30 03:11:40|110206.3|110156.3|110206.3|110156.3|110206.3|110156.3|110206.3|110156.3|1
1722309110000|2024-07-30 03:11:50|110206.7|110156.7|110206.3|110156.3|110206.7|110156.7|110206.3|110156.3|3
1722309120000|2024-07-30 03:12:00|110207.2|110157.2|110206.5|110156.5|110207.4|110157.4|110206.4|110156.4|5
1722309130000|2024-07-30 03:12:10|110207.1|110157.1|110207.1|110157.1|110207.2|110157.2|110207.1|110157.1|3
1722309140000|2024-07-30 03:12:20|110207.2|110157.2|110206.7|110156.7|110209.6|110159.6|110202|110152|20
1722309150000|2024-07-30 03:12:30|110206.6|110156.6|110207.4|110157.4|110207.4|110157.4|110206.6|110156.6|4
1722309160000|2024-07-30 03:12:40|110207.3|110157.3|110206.3|110156.3|110207.4|110157.4|110206.3|110156.3|8
1722309170000|2024-07-30 03:12:50|110206.4|110156.4|110204.5|110154.5|110206.4|110156.4|110204.5|110154.5|9
1722309180000|2024-07-30 03:13:00|110204.2|110154.2|110178.2|110128.2|110204.2|110154.2|110178.2|110128.2|26
1722309190000|2024-07-30 03:13:10|110180.7|110130.7|110179.2|110129.2|110189.3|110139.3|110179.1|110129.1|11
1722309200000|2024-07-30 03:13:20|110180.2|110130.2|110187.4|110137.4|110199|110149|110179.8|110129.8|10
1722309210000|2024-07-30 03:13:30|110190.7|110140.7|110190.7|110140.7|110191.1|110141.1|110190.7|110140.7|8
1722309220000|2024-07-30 03:13:40|110190.8|110140.8|110180.5|110130.5|110193.2|110143.2|110179.3|110129.3|17
1722309230000|2024-07-30 03:13:50|110179.3|110129.3|110184|110134|110185.4|110135.4|110177.4|110127.4|12
1722309240000|2024-07-30 03:14:00|110183.9|110133.9|110174.7|110124.7|110185.9|110135.9|110174.7|110124.7|15
1722309250000|2024-07-30 03:14:10|110174.3|110124.3|110174.3|110124.3|110176.9|110126.9|110174|110124|15
1722309260000|2024-07-30 03:14:20|110174.2|110124.2|110176|110126|110180.6|110130.6|110173.2|110123.2|8
1722309270000|2024-07-30 03:14:30|110176.9|110126.9|110176.5|110126.5|110178|110128|110176.5|110126.5|6
1722309280000|2024-07-30 03:14:40|110177.7|110127.7|110176.9|110126.9|110178.5|110128.5|110176.5|110126.5|11
1722309290000|2024-07-30 03:14:50|110177.9|110127.9|110176.3|110126.3|110177.9|110127.9|110176.3|110126.3|13
1722309300000|2024-07-30 03:15:00|110176.4|110126.4|110180.4|110130.4|110182.8|110132.8|110171.7|110121.7|26
1722309310000|2024-07-30 03:15:10|110180.5|110130.5|110189.6|110045.3|110210.9|110131|110177.6|110024.6|26
1722309320000|2024-07-30 03:15:20|110187.9|110045|110179.3|110031.7|110201.9|110045.7|110175.8|110028.1|51
1722309330000|2024-07-30 03:15:30|110175.5|110027|110170.3|110023.6|110176.3|110031.4|110158.5|110006.8|69
1722309340000|2024-07-30 03:15:40|110169.9|110025.4|110164.2|110020.8|110179.2|110029.6|110160.5|110011.3|67
1722309350000|2024-07-30 03:15:50|110160.9|110019.8|110151.3|110016.5|110165.9|110024.3|110149.9|110009.3|60
1722309360000|2024-07-30 03:16:00|110151|110016.1|110116.1|110066.1|110156.7|110069.1|110105.8|110012.6|60
1722309370000|2024-07-30 03:16:10|110111.6|110061.6|110109.6|110059.6|110119.1|110069.1|110105.4|110055.4|51
1722309380000|2024-07-30 03:16:20|110107.4|110057.4|110110.4|110060.4|110115.2|110065.2|110103.7|110053.7|40
1722309390000|2024-07-30 03:16:30|110114.1|110064.1|110106.9|110056.9|110114.1|110064.1|110100.3|110050.3|39
1722309400000|2024-07-30 03:16:40|110107.6|110057.6|110102.6|110052.6|110108.1|110058.1|110096.4|110046.4|44
1722309410000|2024-07-30 03:16:50|110102|110052|110110.5|110060.5|110110.5|110060.5|110097.9|110047.9|16
1722309420000|2024-07-30 03:17:00|110110.4|110060.4|110111.4|110061.4|110112.8|110062.8|110110.4|110060.4|13
1722309430000|2024-07-30 03:17:10|110111.6|110061.6|110150.1|110017.4|110150.2|110061.6|110108.5|110016.6|33
1722309440000|2024-07-30 03:17:20|110150|110017.3|110105.3|110055.3|110150.1|110059.7|110100.5|110017.3|45
1722309450000|2024-07-30 03:17:30|110102.4|110052.4|110105.1|110055.1|110106.6|110056.6|110098.6|110048.6|27
1722309460000|2024-07-30 03:17:40|110105|110055|110104.1|110054.1|110105.9|110055.9|110103.8|110053.8|15
1722309470000|2024-07-30 03:17:50|110104|110054|110107.5|110057.5|110108.6|110058.6|110101.6|110051.6|26
1722309480000|2024-07-30 03:18:00|110107.6|110057.6|110116.3|110066.3|110116.3|110066.3|110106|110056|27
1722309490000|2024-07-30 03:18:10|110113.4|110063.4|110113.9|110063.9|110115.3|110065.3|110110.3|110060.3|30
1722309500000|2024-07-30 03:18:20|110115.2|110065.2|110112.3|110062.3|110116.3|110066.3|110111.2|110061.2|22
1722309510000|2024-07-30 03:18:30|110111.3|110061.3|110112.7|110062.7|110116.2|110066.2|110109.6|110059.6|24
1722309520000|2024-07-30 03:18:40|110114|110064|110115.5|110065.5|110115.5|110065.5|110109.8|110059.8|21
1722309530000|2024-07-30 03:18:50|110116.2|110066.2|110117.2|110067.2|110119|110069|110114.3|110064.3|22
1722309540000|2024-07-30 03:19:00|110116.6|110066.6|110116.6|110066.6|110116.9|110066.9|110115.4|110065.4|19
1722309550000|2024-07-30 03:19:10|110116.9|110066.9|110110.7|110060.7|110117.9|110067.9|110104.4|110054.4|31
1722309560000|2024-07-30 03:19:20|110108.1|110058.1|110110.4|110060.4|110110.5|110060.5|110108|110058|18
1722309570000|2024-07-30 03:19:30|110110.6|110060.6|110111.5|110061.5|110112.7|110062.7|110105.9|110055.9|19
1722309580000|2024-07-30 03:19:40|110111.7|110061.7|110115.8|110065.8|110116.1|110066.1|110111.7|110061.7|12
1722309590000|2024-07-30 03:19:50|110116.2|110066.2|110114.5|110064.5|110116.2|110066.2|110114.5|110064.5|11
1722309600000|2024-07-30 03:20:00|110114.6|110064.6|110116.5|110066.5|110116.7|110066.7|110114.2|110064.2|16
1722309610000|2024-07-30 03:20:10|110116.7|110066.7|110117.8|110067.8|110121.1|110071.1|110116.7|110066.7|21
1722309620000|2024-07-30 03:20:20|110117.6|110067.6|110118.6|110068.6|110118.7|110068.7|110117.3|110067.3|21
1722309630000|2024-07-30 03:20:30|110118.7|110068.7|110118.8|110068.8|110119.8|110069.8|110118.3|110068.3|14
1722309640000|2024-07-30 03:20:40|110119|110069|110118.8|110068.8|110119|110069|110117.3|110067.3|12
1722309650000|2024-07-30 03:20:50|110118.7|110068.7|110118.2|110068.2|110119.1|110069.1|110118.1|110068.1|6
1722309660000|2024-07-30 03:21:00|110118.7|110068.7|110119.9|110069.9|110119.9|110069.9|110118.2|110068.2|10
1722309670000|2024-07-30 03:21:10|110119.6|110069.6|110120.4|110070.4|110120.4|110070.4|110119.4|110069.4|7
1722309680000|2024-07-30 03:21:20|110120.5|110070.5|110120.3|110070.3|110120.7|110070.7|110120.3|110070.3|6
1722309690000|2024-07-30 03:21:30|110120.2|110070.2|110119.4|110069.4|110120.7|110070.7|110119.4|110069.4|6
1722309700000|2024-07-30 03:21:40|110119.5|110069.5|110119.5|110069.5|110119.5|110069.5|110119.4|110069.4|3
1722309710000|2024-07-30 03:21:50|110119.8|110069.8|110120.5|110070.5|110120.5|110070.5|110119.8|110069.8|5
1722309720000|2024-07-30 03:22:00|110121|110071|110123.8|110073.8|110124.4|110074.4|110121|110071|8
1722309730000|2024-07-30 03:22:10|110124.5|110074.5|110124.4|110074.4|110124.6|110074.6|110124.3|110074.3|5
1722309740000|2024-07-30 03:22:20|110124.3|110074.3|110124.2|110074.2|110124.3|110074.3|110124.2|110074.2|2
1722309750000|2024-07-30 03:22:30|110124.4|110074.4|110124.6|110074.6|110125.1|110075.1|110124.3|110074.3|6
1722309760000|2024-07-30 03:22:40|110123.5|110073.5|110133.2|110083.2|110133.2|110083.2|110121|110071|16
1722309770000|2024-07-30 03:22:50|110133.5|110083.5|110145.2|110095.2|110145.4|110095.4|110130.8|110080.8|29
1722309780000|2024-07-30 03:23:00|110145.6|110095.6|110142.7|110092.7|110148.4|110098.4|110136.8|110086.8|56
1722309790000|2024-07-30 03:23:10|110142.6|110092.6|110146.8|110096.8|110155.1|110105.1|110141.8|110091.8|49
1722309800000|2024-07-30 03:23:20|110148.3|110098.3|110144.1|110094.1|110149.2|110099.2|110141.5|110091.5|46
1722309810000|2024-07-30 03:23:30|110147.4|110097.4|110143.8|110093.8|110152.3|110102.3|110140|110090|38
1722309820000|2024-07-30 03:23:40|110141.7|110091.7|110142.8|110092.8|110148.4|110098.4|110140.2|110090.2|17
1722309830000|2024-07-30 03:23:50|110142.9|110092.9|110143.9|110093.9|110147.8|110097.8|110142.9|110092.9|6
1722309840000|2024-07-30 03:24:00|110142.7|110092.7|110142.8|110092.8|110142.8|110092.8|110138|110088|11
1722309850000|2024-07-30 03:24:10|110142.6|110092.6|110153.2|110103.2|110153.2|110103.2|110142.6|110092.6|15
1722309860000|2024-07-30 03:24:20|110153.4|110103.4|110153|110103|110153.4|110103.4|110149.3|110099.3|5
1722309870000|2024-07-30 03:24:30|110153.2|110103.2|110153.1|110103.1|110153.2|110103.2|110153.1|110103.1|4
1722309890000|2024-07-30 03:24:50|110153|110103|110153|110103|110153.5|110103.5|110153|110103|4
1722309900000|2024-07-30 03:25:00|110153.1|110103.1|110152.7|110102.7|110153.3|110103.3|110152.7|110102.7|5
1722309910000|2024-07-30 03:25:10|110152.3|110102.3|110152.8|110102.8|110152.8|110102.8|110152.1|110102.1|3
1722309920000|2024-07-30 03:25:20|110152.9|110102.9|110152.7|110102.7|110153.1|110103.1|110152.7|110102.7|3
1722309930000|2024-07-30 03:25:30|110152.5|110102.5|110151.7|110101.7|110152.5|110102.5|110151.7|110101.7|5
1722309940000|2024-07-30 03:25:40|110152|110102|110151.9|110101.9|110152|110102|110151.9|110101.9|2
1722309950000|2024-07-30 03:25:50|110152.1|110102.1|110149.7|110099.7|110153|110103|110148.7|110098.7|15
1722309960000|2024-07-30 03:26:00|110149.3|110099.3|110148|110098|110150.5|110100.5|110145.9|110095.9|35
1722309970000|2024-07-30 03:26:10|110147.9|110097.9|110148|110098|110148|110098|110147.9|110097.9|2
1722309980000|2024-07-30 03:26:20|110148.2|110098.2|110148.9|110098.9|110150.9|110100.9|110146.8|110096.8|34
1722309990000|2024-07-30 03:26:30|110148.8|110098.8|110150|110100|110150|110100|110148.6|110098.6|4
1722310000000|2024-07-30 03:26:40|110150.1|110100.1|110147.8|110097.8|110150.2|110100.2|110147.5|110097.5|7
1722310010000|2024-07-30 03:26:50|110147.9|110097.9|110149.9|110099.9|110149.9|110099.9|110147.9|110097.9|6
1722310020000|2024-07-30 03:27:00|110146.5|110096.5|110149.8|110099.8|110149.8|110099.8|110146.2|110096.2|4
1722310030000|2024-07-30 03:27:10|110150|110100|110150|110100|110150|110100|110150|110100|1
1722310040000|2024-07-30 03:27:20|110149.2|110099.2|110148.5|110098.5|110149.3|110099.3|110148.4|110098.4|8
1722310050000|2024-07-30 03:27:30|110148.6|110098.6|110149.3|110099.3|110149.3|110099.3|110148.6|110098.6|2
1722310060000|2024-07-30 03:27:40|110149.2|110099.2|110148.5|110098.5|110149.2|110099.2|110148.5|110098.5|2
1722310070000|2024-07-30 03:27:50|110149.2|110099.2|110149.2|110099.2|110149.2|110099.2|110149.2|110099.2|1
1722310080000|2024-07-30 03:28:00|110145.6|110095.6|110145.6|110095.6|110149.2|110099.2|110145.6|110095.6|3
1722310090000|2024-07-30 03:28:10|110145.5|110095.5|110147.2|110097.2|110148.3|110098.3|110144.9|110094.9|7
1722310100000|2024-07-30 03:28:20|110147.3|110097.3|110144.3|110094.3|110147.3|110097.3|110144.3|110094.3|3
1722310110000|2024-07-30 03:28:30|110144.4|110094.4|110150.9|110100.9|110150.9|110100.9|110144.4|110094.4|11
1722310120000|2024-07-30 03:28:40|110150.4|110100.4|110152.2|110102.2|110152.2|110102.2|110150|110100|12
1722310130000|2024-07-30 03:28:50|110152.1|110102.1|110151.8|110101.8|110152.1|110102.1|110151.8|110101.8|4
1722310140000|2024-07-30 03:29:00|110151.7|110101.7|110149.1|110099.1|110151.7|110101.7|110149.1|110099.1|3
1722310150000|2024-07-30 03:29:10|110148.7|110098.7|110148|110098|110148.7|110098.7|110147.9|110097.9|3
1722310160000|2024-07-30 03:29:20|110145.8|110095.8|110145.8|110095.8|110145.8|110095.8|110145.8|110095.8|1
1722310170000|2024-07-30 03:29:30|110145.9|110095.9|110145.9|110095.9|110145.9|110095.9|110145.9|110095.9|1
1722310180000|2024-07-30 03:29:40|110145.7|110095.7|110148.4|110098.4|110148.4|110098.4|110145.7|110095.7|3
1722310190000|2024-07-30 03:29:50|110148.7|110098.7|110148.6|110098.6|110148.7|110098.7|110148.6|110098.6|2
1722310200000|2024-07-30 03:30:00|110148.5|110098.5|110148.6|110098.6|110148.6|110098.6|110148.4|110098.4|3
1722310210000|2024-07-30 03:30:10|110148.7|110098.7|110148.7|110098.7|110148.7|110098.7|110148.7|110098.7|1
1722310220000|2024-07-30 03:30:20|110148.6|110098.6|110148.6|110098.6|110148.6|110098.6|110148.6|110098.6|1
1722310240000|2024-07-30 03:30:40|110148.4|110098.4|110148.5|110098.5|110148.5|110098.5|110148.4|110098.4|2
1722310250000|2024-07-30 03:30:50|110148.4|110098.4|110149.6|110099.6|110149.6|110099.6|110148.4|110098.4|3
1722310260000|2024-07-30 03:31:00|110149.7|110099.7|110148.7|110098.7|110149.7|110099.7|110148.7|110098.7|5
1722310270000|2024-07-30 03:31:10|110149|110099|110153.7|110103.7|110153.7|110103.7|110149|110099|5
1722310280000|2024-07-30 03:31:20|110153.5|110103.5|110151.6|110101.6|110154.2|110104.2|110151.6|110101.6|5
1722310290000|2024-07-30 03:31:30|110151.5|110101.5|110151.9|110101.9|110155|110105|110151.4|110101.4|6
1722310300000|2024-07-30 03:31:40|110151.3|110101.3|110149.7|110099.7|110151.3|110101.3|110149.7|110099.7|4
1722310310000|2024-07-30 03:31:50|110149.8|110099.8|110148|110098|110149.8|110099.8|110148|110098|4
1722310320000|2024-07-30 03:32:00|110150.8|110100.8|110148.7|110098.7|110151.6|110101.6|110148|110098|6
1722310330000|2024-07-30 03:32:10|110148.8|110098.8|110152.1|110102.1|110152.1|110102.1|110148.8|110098.8|3
1722310340000|2024-07-30 03:32:20|110152|110102|110149.6|110099.6|110152|110102|110149.3|110099.3|5
1722310350000|2024-07-30 03:32:30|110149.5|110099.5|110152.9|110102.9|110152.9|110102.9|110149.5|110099.5|3
1722310360000|2024-07-30 03:32:40|110153|110103|110153|110103|110153.1|110103.1|110153|110103|3
1722310370000|2024-07-30 03:32:50|110153.1|110103.1|110152|110102|110153.1|110103.1|110149.6|110099.6|8
1722310380000|2024-07-30 03:33:00|110151.9|110101.9|110155.6|110105.6|110156.3|110106.3|110151.5|110101.5|15
1722310390000|2024-07-30 03:33:10|110156.1|110106.1|110159.9|110109.9|110160|110110|110156.1|110106.1|9
1722310400000|2024-07-30 03:33:20|110160|110110|110160.2|110110.2|110160.2|110110.2|110160|110110|2
1722310410000|2024-07-30 03:33:30|110159.7|110109.7|110161.9|110111.9|110162|110112|110159.7|110109.7|4
1722310420000|2024-07-30 03:33:40|110161.3|110111.3|110157|110107|110161.3|110111.3|110157|110107|6
1722310430000|2024-07-30 03:33:50|110157.2|110107.2|110161.3|110111.3|110161.3|110111.3|110157.2|110107.2|4
1722310440000|2024-07-30 03:34:00|110158|110108|110157.4|110107.4|110160.1|110110.1|110156.7|110106.7|7
1722310450000|2024-07-30 03:34:10|110157.1|110107.1|110157.2|110107.2|110157.2|110107.2|110157.1|110107.1|2
1722310460000|2024-07-30 03:34:20|110155.8|110105.8|110159.7|110109.7|110159.7|110109.7|110155.7|110105.7|6
1722310470000|2024-07-30 03:34:30|110159.8|110109.8|110160.8|110110.8|110160.8|110110.8|110157.1|110107.1|7
1722310480000|2024-07-30 03:34:40|110160.7|110110.7|110161.2|110111.2|110161.2|110111.2|110160.7|110110.7|3
1722310490000|2024-07-30 03:34:50|110161.6|110111.6|110162.3|110112.3|110163.6|110113.6|110159.9|110109.9|9
1722310500000|2024-07-30 03:35:00|110161.3|110111.3|110158.5|110108.5|110161.3|110111.3|110158.5|110108.5|3
1722310510000|2024-07-30 03:35:10|110158.2|110108.2|110156.9|110106.9|110160.7|110110.7|110156.9|110106.9|7
1722310520000|2024-07-30 03:35:20|110156.7|110106.7|110156.7|110106.7|110156.8|110106.8|110156.7|110106.7|3
1722310530000|2024-07-30 03:35:30|110156.6|110106.6|110157.9|110107.9|110161.2|110111.2|110156.5|110106.5|6
1722310540000|2024-07-30 03:35:40|110158.5|110108.5|110161.9|110111.9|110161.9|110111.9|110158.4|110108.4|6
1722310550000|2024-07-30 03:35:50|110158.5|110108.5|110163.1|110113.1|110163.1|110113.1|110158.5|110108.5|6
1722310560000|2024-07-30 03:36:00|110163.2|110113.2|110163|110113|110163.2|110113.2|110163|110113|3
1722310570000|2024-07-30 03:36:10|110162.9|110112.9|110162.9|110112.9|110163|110113|110162.8|110112.8|5
1722310580000|2024-07-30 03:36:20|110163|110113|110164.4|110114.4|110164.4|110114.4|110163|110113|4
1722310590000|2024-07-30 03:36:30|110163.9|110113.9|110160.8|110110.8|110163.9|110113.9|110160.8|110110.8|6
1722310600000|2024-07-30 03:36:40|110160.4|110110.4|110161.2|110111.2|110161.2|110111.2|110160.4|110110.4|2
1722310610000|2024-07-30 03:36:50|110163.6|110113.6|110164.5|110114.5|110165.5|110115.5|110163.6|110113.6|12
1722310620000|2024-07-30 03:37:00|110164.6|110114.6|110164.5|110114.5|110164.6|110114.6|110164.4|110114.4|6
1722310630000|2024-07-30 03:37:10|110164.4|110114.4|110164.7|110114.7|110164.9|110114.9|110164.3|110114.3|16
1722310640000|2024-07-30 03:37:20|110163.1|110113.1|110156.6|110106.6|110163.1|110113.1|110156.6|110106.6|24
1722310650000|2024-07-30 03:37:30|110156.3|110106.3|110156.4|110106.4|110157.4|110107.4|110155.8|110105.8|21
1722310660000|2024-07-30 03:37:40|110156.5|110106.5|110159.4|110109.4|110161.3|110111.3|110156.5|110106.5|17
1722310670000|2024-07-30 03:37:50|110157|110107|110171.2|110121.2|110172.3|110122.3|110157|110107|34
1722310680000|2024-07-30 03:38:00|110171.6|110121.6|110171.8|110121.8|110173.2|110123.2|110171.4|110121.4|20
1722310690000|2024-07-30 03:38:10|110171.6|110121.6|110172.2|110122.2|110172.6|110122.6|110171.6|110121.6|18
1722310700000|2024-07-30 03:38:20|110173|110123|110176.1|110126.1|110180.3|110130.3|110172|110122|22
1722310710000|2024-07-30 03:38:30|110175.9|110125.9|110176|110126|110178|110128|110175.8|110125.8|16
1722310720000|2024-07-30 03:38:40|110175.9|110125.9|110172.3|110122.3|110178.8|110128.8|110168.1|110118.1|25
1722310730000|2024-07-30 03:38:50|110163.8|110113.8|110175.4|110125.4|110175.8|110125.8|110163.4|110113.4|33
1722310740000|2024-07-30 03:39:00|110174.5|110124.5|110168.7|110118.7|110177.2|110127.2|110168.2|110118.2|37
1722310750000|2024-07-30 03:39:10|110169.1|110119.1|110169.3|110119.3|110173.2|110123.2|110169.1|110119.1|23
1722310760000|2024-07-30 03:39:20|110169.1|110119.1|110163.1|110113.1|110171.5|110121.5|110160.3|110110.3|26
1722310770000|2024-07-30 03:39:30|110166.1|110116.1|110155|110105|110166.4|110116.4|110148.6|110098.6|32
1722310780000|2024-07-30 03:39:40|110148.6|110098.6|110148.9|110098.9|110156.8|110106.8|110148.6|110098.6|25
1722310790000|2024-07-30 03:39:50|110150|110100|110154.8|110104.8|110154.8|110104.8|110150|110100|11
1722310800000|2024-07-30 03:40:00|110155.3|110105.3|110149.4|110099.4|110155.7|110105.7|110149.4|110099.4|19
1722310810000|2024-07-30 03:40:10|110149.5|110099.5|110149.6|110099.6|110154.2|110104.2|110149.4|110099.4|21
1722310820000|2024-07-30 03:40:20|110150.9|110100.9|110149.9|110099.9|110151.4|110101.4|110149.9|110099.9|21
1722310830000|2024-07-30 03:40:30|110150|110100|110151.1|110101.1|110159.2|110109.2|110149.7|110099.7|25
1722310840000|2024-07-30 03:40:40|110152.4|110102.4|110155.7|110105.7|110157.1|110107.1|110151.1|110101.1|12
1722310850000|2024-07-30 03:40:50|110155.9|110105.9|110155|110105|110156.9|110106.9|110154.8|110104.8|19
1722310860000|2024-07-30 03:41:00|110154.9|110104.9|110156.9|110106.9|110158|110108|110154.9|110104.9|22
1722310870000|2024-07-30 03:41:10|110158|110108|110150.3|110100.3|110158|110108|110150.3|110100.3|22
1722310880000|2024-07-30 03:41:20|110150.4|110100.4|110155.6|110105.6|110156.7|110106.7|110150|110100|17
1722310890000|2024-07-30 03:41:30|110155.7|110105.7|110155.3|110105.3|110157.1|110107.1|110149.9|110099.9|20
1722310900000|2024-07-30 03:41:40|110154.3|110104.3|110154.2|110104.2|110155.4|110105.4|110154.2|110104.2|9
1722310910000|2024-07-30 03:41:50|110154|110104|110155|110105|110155.4|110105.4|110154|110104|14
1722310920000|2024-07-30 03:42:00|110155.4|110105.4|110155.1|110105.1|110155.4|110105.4|110149.5|110099.5|11
1722310930000|2024-07-30 03:42:10|110155|110105|110150.3|110100.3|110155|110105|110144.8|110094.8|29
1722310940000|2024-07-30 03:42:20|110149.1|110099.1|110149.1|110099.1|110150.4|110100.4|110148.7|110098.7|23
1722310950000|2024-07-30 03:42:30|110150.3|110100.3|110148.6|110098.6|110150.3|110100.3|110145.1|110095.1|21
1722310960000|2024-07-30 03:42:40|110145.6|110095.6|110145.8|110095.8|110146.1|110096.1|110144.3|110094.3|23
1722310970000|2024-07-30 03:42:50|110144.8|110094.8|110145.5|110095.5|110147.5|110097.5|110144.8|110094.8|24
1722310980000|2024-07-30 03:43:00|110145.2|110095.2|110145.3|110095.3|110146.6|110096.6|110144.7|110094.7|24
1722310990000|2024-07-30 03:43:10|110149.8|110099.8|110150.2|110100.2|110151.3|110101.3|110149.4|110099.4|23
1722311000000|2024-07-30 03:43:20|110150.3|110100.3|110140.9|110090.9|110151.3|110101.3|110140.1|110090.1|25
1722311010000|2024-07-30 03:43:30|110140.1|110090.1|110144.8|110094.8|110149.8|110099.8|110140.1|110090.1|24
1722311020000|2024-07-30 03:43:40|110144.7|110094.7|110164.9|110114.9|110164.9|110114.9|110139.1|110089.1|32
1722311030000|2024-07-30 03:43:50|110165.2|110115.2|110169|110119|110170.8|110120.8|110160.9|110110.9|16
1722311040000|2024-07-30 03:44:00|110169.1|110119.1|110169.3|110119.3|110169.8|110119.8|110168.7|110118.7|12
1722311050000|2024-07-30 03:44:10|110169.4|110119.4|110171.9|110121.9|110172.7|110122.7|110169.4|110119.4|14
1722311060000|2024-07-30 03:44:20|110172.1|110122.1|110168.5|110118.5|110172.9|110122.9|110168.5|110118.5|13
1722311070000|2024-07-30 03:44:30|110168.6|110118.6|110170|110120|110170.4|110120.4|110168.5|110118.5|11
1722311080000|2024-07-30 03:44:40|110169.3|110119.3|110169.3|110119.3|110169.5|110119.5|110168.9|110118.9|7
1722311090000|2024-07-30 03:44:50|110169.2|110119.2|110169.3|110119.3|110169.6|110119.6|110169.2|110119.2|6
1722311100000|2024-07-30 03:45:00|110169.4|110119.4|110168.2|110118.2|110169.9|110119.9|110168.2|110118.2|6
1722311110000|2024-07-30 03:45:10|110167.8|110117.8|110169.8|110119.8|110169.8|110119.8|110167.7|110117.7|8
1722311120000|2024-07-30 03:45:20|110169.9|110119.9|110170.8|110120.8|110170.8|110120.8|110169.9|110119.9|4
1722311130000|2024-07-30 03:45:30|110171.9|110121.9|110172.9|110122.9|110172.9|110122.9|110171.8|110121.8|5
1722311140000|2024-07-30 03:45:40|110173|110123|110173.4|110123.4|110173.6|110123.6|110173|110123|6
1722311150000|2024-07-30 03:45:50|110173.8|110123.8|110164.1|110114.1|110173.8|110123.8|110162.4|110112.4|19
1722311160000|2024-07-30 03:46:00|110172.4|110122.4|110169.3|110119.3|110172.4|110122.4|110157.7|110107.7|15
1722311170000|2024-07-30 03:46:10|110169.2|110119.2|110169.8|110119.8|110169.9|110119.9|110169.2|110119.2|4
1722311180000|2024-07-30 03:46:20|110169.9|110119.9|110169.5|110119.5|110169.9|110119.9|110169.3|110119.3|6
1722311190000|2024-07-30 03:46:30|110169.7|110119.7|110159.3|110109.3|110169.7|110119.7|110159.2|110109.2|10
1722311200000|2024-07-30 03:46:40|110159.2|110109.2|110162.2|110112.2|110162.7|110112.7|110159.1|110109.1|7
1722311210000|2024-07-30 03:46:50|110162.1|110112.1|110162.1|110112.1|110162.1|110112.1|110162|110112|3
1722311220000|2024-07-30 03:47:00|110159|110109|110161.8|110111.8|110162.3|110112.3|110159|110109|8
1722311230000|2024-07-30 03:47:10|110161.9|110111.9|110161.8|110111.8|110161.9|110111.9|110161.8|110111.8|2
1722311240000|2024-07-30 03:47:20|110161.9|110111.9|110158.5|110108.5|110161.9|110111.9|110158.4|110108.4|5
1722311250000|2024-07-30 03:47:30|110158.3|110108.3|110158.8|110108.8|110161.6|110111.6|110157.4|110107.4|13
1722311260000|2024-07-30 03:47:40|110158.9|110108.9|110158.5|110108.5|110158.9|110108.9|110158.2|110108.2|5
1722311270000|2024-07-30 03:47:50|110158.6|110108.6|110161.1|110111.1|110161.1|110111.1|110158.6|110108.6|2
1722311280000|2024-07-30 03:48:00|110161|110111|110189.2|110064.2|110193.7|110125.4|110153.6|110064.2|17
1722311290000|2024-07-30 03:48:10|110159.3|110109.3|110147.1|110097.1|110189.2|110109.9|110146.4|110050.6|33
1722311300000|2024-07-30 03:48:20|110185.5|110057.5|110145.6|110095.6|110185.5|110103.9|110140.1|110047.7|41
1722311310000|2024-07-30 03:48:30|110145.4|110095.4|110150.9|110100.9|110184.1|110101.3|110140.1|110046.1|40
1722311320000|2024-07-30 03:48:40|110144.7|110094.7|110146.7|110096.7|110180.7|110101|110141.7|110054.8|23
1722311330000|2024-07-30 03:48:50|110150.8|110100.8|110151.3|110101.3|110155|110105|110149.4|110099.4|38
1722311340000|2024-07-30 03:49:00|110153|110103|110151.9|110101.9|110153.6|110103.6|110149.4|110099.4|29
1722311350000|2024-07-30 03:49:10|110152.7|110102.7|110143.5|110093.5|110153|110103|110140.9|110090.9|29
1722311360000|2024-07-30 03:49:20|110143.2|110093.2|110145.3|110095.3|110145.7|110095.7|110142.9|110092.9|15
1722311370000|2024-07-30 03:49:30|110145.5|110095.5|110144.4|110094.4|110145.5|110095.5|110144.2|110094.2|11
1722311380000|2024-07-30 03:49:40|110144.5|110094.5|110144.7|110094.7|110145.1|110095.1|110144.5|110094.5|7
1722311390000|2024-07-30 03:49:50|110145.7|110095.7|110145.3|110095.3|110145.8|110095.8|110145.3|110095.3|5
1722311400000|2024-07-30 03:50:00|110145.4|110095.4|110162.3|110112.3|110170|110120|110145.4|110095.4|24
1722311410000|2024-07-30 03:50:10|110162|110112|110164|110114|110169.2|110119.2|110160.1|110110.1|61
1722311420000|2024-07-30 03:50:20|110165.7|110115.7|110164.7|110114.7|110168.1|110118.1|110160.9|110110.9|56
1722311430000|2024-07-30 03:50:30|110162.5|110112.5|110167.1|110117.1|110167.1|110117.1|110159.2|110109.2|60
1722311440000|2024-07-30 03:50:40|110172.8|110122.8|110151.7|110012.5|110174.3|110124.3|110110.3|110012.5|60
1722311450000|2024-07-30 03:50:50|110114.3|110064.3|110124.1|110074.1|110124.1|110074.1|110113.6|110063.6|46
1722311460000|2024-07-30 03:51:00|110124.6|110074.6|110125.9|110075.9|110126.2|110076.2|110115.8|110065.8|42
1722311470000|2024-07-30 03:51:10|110126.3|110076.3|110119.6|110069.6|110126.3|110076.3|110116|110066|30
1722311480000|2024-07-30 03:51:20|110121.9|110071.9|110123.4|110073.4|110130.1|110080.1|110117.7|110067.7|48
1722311490000|2024-07-30 03:51:30|110127.3|110077.3|110122.2|110072.2|110127.7|110077.7|110121.4|110071.4|37
1722311500000|2024-07-30 03:51:40|110126.1|110076.1|110126.1|110076.1|110131.5|110081.5|110122.9|110072.9|34
1722311510000|2024-07-30 03:51:50|110130.9|110080.9|110160.2|110110.2|110160.8|110110.8|110125.3|110075.3|39
1722311520000|2024-07-30 03:52:00|110159.5|110109.5|110161.4|110111.4|110165.1|110115.1|110158.1|110108.1|46
1722311530000|2024-07-30 03:52:10|110160.6|110110.6|110167.6|110117.6|110169.1|110119.1|110159.9|110109.9|46
1722311540000|2024-07-30 03:52:20|110163|110113|110151.1|110101.1|110172.6|110122.6|110150.1|110100.1|46
1722311550000|2024-07-30 03:52:30|110151.7|110101.7|110162.6|110112.6|110162.6|110112.6|110151.7|110101.7|31
1722311560000|2024-07-30 03:52:40|110159.5|110109.5|110166.4|110116.4|110166.8|110116.8|110158.9|110108.9|22
1722311570000|2024-07-30 03:52:50|110166.5|110116.5|110164.8|110114.8|110166.9|110116.9|110164.7|110114.7|13
1722311580000|2024-07-30 03:53:00|110165.4|110115.4|110127.6|110077.6|110165.4|110115.4|110127.6|110077.6|41
1722311590000|2024-07-30 03:53:10|110127.4|110077.4|110115.7|110065.7|110129.4|110079.4|110115.7|110065.7|34
1722311600000|2024-07-30 03:53:20|110116.5|110066.5|110110.3|110060.3|110119.9|110069.9|110105.4|110055.4|42
1722311610000|2024-07-30 03:53:30|110109.9|110059.9|110112.4|110062.4|110119|110069|110102|110052|55
1722311620000|2024-07-30 03:53:40|110112.9|110062.9|110101.1|110051.1|110115.2|110065.2|110100|110050|55
1722311630000|2024-07-30 03:53:50|110159.6|110024.4|110095.7|110045.7|110159.6|110065.1|110095.7|110024.4|59
1722311640000|2024-07-30 03:54:00|110111.4|110061.4|110085|110035|110127.4|110061.4|110077.1|109995.1|43
1722311650000|2024-07-30 03:54:10|110130.5|109990.3|110063.1|110013.1|110134.6|110033.7|110056.2|109964.1|71
1722311660000|2024-07-30 03:54:20|110058|110008|110051.4|110001.4|110111.7|110018|110043.7|109957.5|56
1722311670000|2024-07-30 03:54:30|110052|110002|110036.2|109986.2|110091.7|110009.4|110031.2|109947.7|55
1722311680000|2024-07-30 03:54:40|110089.9|109945.9|110059.2|110009.2|110109.8|110017.4|110047.7|109945.9|53
1722311690000|2024-07-30 03:54:50|110059.1|110009.1|110061|110011|110063.1|110013.1|110059|110009|13
1722311700000|2024-07-30 03:55:00|110061.4|110011.4|110063.2|110013.2|110063.3|110013.3|110058.5|110008.5|16
1722311710000|2024-07-30 03:55:10|110063.8|110013.8|110071.9|110021.9|110073|110023|110063.8|110013.8|17
1722311720000|2024-07-30 03:55:20|110071.8|110021.8|110077|110027|110077|110027|110071.5|110021.5|11
1722311730000|2024-07-30 03:55:30|110077.1|110027.1|110073.6|110023.6|110077.1|110027.1|110066.4|110016.4|25
1722311740000|2024-07-30 03:55:40|110073.7|110023.7|110067.9|110017.9|110076.5|110026.5|110066.1|110016.1|20
1722311750000|2024-07-30 03:55:50|110068.6|110018.6|110067.5|110017.5|110069.8|110019.8|110060.9|110010.9|34
1722311760000|2024-07-30 03:56:00|110067.8|110017.8|110058.6|110008.6|110072|110022|110058.6|110008.6|34
1722311770000|2024-07-30 03:56:10|110060.2|110010.2|110074.3|110024.3|110074.4|110024.4|110059.4|110009.4|37
1722311780000|2024-07-30 03:56:20|110074.1|110024.1|110074.5|110024.5|110075|110025|110073.2|110023.2|25
1722311790000|2024-07-30 03:56:30|110074.9|110024.9|110080|110030|110080|110030|110074.9|110024.9|30
1722311800000|2024-07-30 03:56:40|110080.3|110030.3|110077.9|110027.9|110083.4|110033.4|110076.3|110026.3|23
1722311810000|2024-07-30 03:56:50|110077.8|110027.8|110078.2|110028.2|110080.6|110030.6|110071.8|110021.8|31
1722311820000|2024-07-30 03:57:00|110077.8|110027.8|110078.4|110028.4|110079.5|110029.5|110066.4|110016.4|55
1722311830000|2024-07-30 03:57:10|110078.3|110028.3|110079.2|110029.2|110082.5|110032.5|110068.9|110018.9|44
1722311840000|2024-07-30 03:57:20|110079|110029|110071|110021|110080.9|110030.9|110067.3|110017.3|41
1722311850000|2024-07-30 03:57:30|110070.7|110020.7|110074.3|110024.3|110080.6|110030.6|110067.9|110017.9|44
1722311860000|2024-07-30 03:57:40|110073|110023|110073.5|110023.5|110075.2|110025.2|110062.1|110012.1|51
1722311870000|2024-07-30 03:57:50|110073.9|110023.9|110064|110014|110078|110028|110063.5|110013.5|45
1722311880000|2024-07-30 03:58:00|110066.9|110016.9|110069|110019|110073.8|110023.8|110063.3|110013.3|54
1722311890000|2024-07-30 03:58:10|110070.5|110020.5|110071.1|110021.1|110077.9|110027.9|110065.3|110015.3|60
1722311900000|2024-07-30 03:58:20|110070.8|110020.8|110068.2|110018.2|110073.8|110023.8|110067.5|110017.5|52
1722311910000|2024-07-30 03:58:30|110072.6|110022.6|110067.3|110017.3|110077.3|110027.3|110067.3|110017.3|57
1722311920000|2024-07-30 03:58:40|110065.6|110015.6|110062.8|110012.8|110073.5|110023.5|110061.2|110011.2|51
1722311930000|2024-07-30 03:58:50|110062.5|110012.5|110071.4|110021.4|110071.9|110021.9|110059.6|110009.6|63
1722311940000|2024-07-30 03:59:00|110073.3|110023.3|110064.9|110014.9|110073.3|110023.3|110054.3|110004.3|64
1722311950000|2024-07-30 03:59:10|110057.6|110007.6|110067.8|110017.8|110069.2|110019.2|110057.6|110007.6|45
1722311960000|2024-07-30 03:59:20|110066|110016|110088.6|110038.6|110090.7|110040.7|110061.7|110011.7|49
1722311970000|2024-07-30 03:59:30|110089.1|110039.1|110085.4|110035.4|110091.4|110041.4|110084.2|110034.2|20
1722311980000|2024-07-30 03:59:40|110085.2|110035.2|110084.1|110034.1|110086.9|110036.9|110083.7|110033.7|15
1722311990000|2024-07-30 03:59:50|110082.9|110032.9|110091.3|110041.3|110093.1|110043.1|110082.9|110032.9|22
1722312000000|2024-07-30 04:00:00|110091.6|110041.6|110090.1|110040.1|110097|110047|110085.4|110035.4|39
1722312010000|2024-07-30 04:00:10|110088.9|110038.9|110092.1|110042.1|110094.4|110044.4|110088.9|110038.9|20
1722312020000|2024-07-30 04:00:20|110092.2|110042.2|110092|110042|110094|110044|110090.7|110040.7|21
1722312030000|2024-07-30 04:00:30|110093.9|110043.9|110074.9|110024.9|110112.4|110046.6|110069.8|109987|53
1722312040000|2024-07-30 04:00:40|110075.6|110025.6|110067.7|110017.7|110078.9|110028.9|110064.7|110014.7|56
1722312050000|2024-07-30 04:00:50|110067.6|110017.6|110077.3|110027.3|110077.3|110027.3|110066.4|110016.4|46
1722312060000|2024-07-30 04:01:00|110079.7|110029.7|110077.9|110027.9|110079.7|110029.7|110073.9|110023.9|24
1722312070000|2024-07-30 04:01:10|110081.2|110031.2|110076.9|110026.9|110081.2|110031.2|110074.5|110024.5|22
1722312080000|2024-07-30 04:01:20|110076.8|110026.8|110072.8|110022.8|110076.9|110026.9|110072.8|110022.8|8
1722312090000|2024-07-30 04:01:30|110072.9|110022.9|110069.5|110019.5|110073.9|110023.9|110069.5|110019.5|15
1722312100000|2024-07-30 04:01:40|110069.3|110019.3|110071.6|110021.6|110071.7|110021.7|110068.8|110018.8|10
1722312110000|2024-07-30 04:01:50|110071.3|110021.3|110066.2|110016.2|110073.5|110023.5|110065.2|110015.2|24
1722312120000|2024-07-30 04:02:00|110066|110016|110065.7|110015.7|110066.1|110016.1|110065.7|110015.7|5
1722312130000|2024-07-30 04:02:10|110065.8|110015.8|110060.9|110010.9|110067.3|110017.3|110057.9|110007.9|15
1722312140000|2024-07-30 04:02:20|110061|110011|110056.1|110006.1|110068.4|110018.4|110055.6|110005.6|35
1722312150000|2024-07-30 04:02:30|110055|110005|110064.4|110014.4|110065.3|110015.3|110054.7|110004.7|23
1722312160000|2024-07-30 04:02:40|110064.3|110014.3|110064.2|110014.2|110065.8|110015.8|110064.2|110014.2|11
1722312170000|2024-07-30 04:02:50|110056.8|110006.8|110057.5|110007.5|110058.7|110008.7|110055.4|110005.4|19
1722312180000|2024-07-30 04:03:00|110056.2|110006.2|110064.9|110014.9|110066.9|110016.9|110056.2|110006.2|23
1722312190000|2024-07-30 04:03:10|110064.6|110014.6|110064.6|110014.6|110066.7|110016.7|110064.5|110014.5|10
1722312200000|2024-07-30 04:03:20|110064.7|110014.7|110066.1|110016.1|110066.8|110016.8|110063.3|110013.3|18
1722312210000|2024-07-30 04:03:30|110067.3|110017.3|110065.3|110015.3|110068.7|110018.7|110064|110014|36
1722312220000|2024-07-30 04:03:40|110063.6|110013.6|110073.5|110023.5|110074.1|110024.1|110058.4|110008.4|49
1722312230000|2024-07-30 04:03:50|110071.8|110021.8|110063.8|110013.8|110075.3|110025.3|110063.6|110013.6|36
1722312240000|2024-07-30 04:04:00|110063.3|110013.3|110063.3|110013.3|110068.7|110018.7|110060.3|110010.3|46
1722312250000|2024-07-30 04:04:10|110064.4|110014.4|110061.8|110011.8|110064.5|110014.5|110060.1|110010.1|42
1722312260000|2024-07-30 04:04:20|110061.6|110011.6|110060.2|110010.2|110063.1|110013.1|110055|110005|27
1722312270000|2024-07-30 04:04:30|110060.3|110010.3|110060.5|110010.5|110062.7|110012.7|110058.4|110008.4|30
1722312280000|2024-07-30 04:04:40|110060.8|110010.8|110059|110009|110060.8|110010.8|110056.5|110006.5|32
1722312290000|2024-07-30 04:04:50|110058.7|110008.7|110053.6|110003.6|110058.8|110008.8|110053.5|110003.5|19
1722312300000|2024-07-30 04:05:00|110053.5|110003.5|110049.5|109999.5|110053.5|110003.5|110049.5|109999.5|22
1722312310000|2024-07-30 04:05:10|110049.2|109999.2|110048.1|109998.1|110050.6|110000.6|110046.7|109996.7|29
1722312320000|2024-07-30 04:05:20|110048.7|109998.7|110044.6|109994.6|110050|110000|110043.2|109993.2|43
1722312330000|2024-07-30 04:05:30|110046.8|109996.8|110051.3|110001.3|110052.7|110002.7|110046.8|109996.8|38
1722312340000|2024-07-30 04:05:40|110050.7|110000.7|110050.5|110000.5|110055.4|110005.4|110048.9|109998.9|32
1722312350000|2024-07-30 04:05:50|110049.5|109999.5|110048.6|109998.6|110051.9|110001.9|110047.5|109997.5|28
1722312360000|2024-07-30 04:06:00|110048.3|109998.3|110049.8|109999.8|110051.1|110001.1|110048.3|109998.3|9
1722312370000|2024-07-30 04:06:10|110049.2|109999.2|110049.6|109999.6|110051.6|110001.6|110047.5|109997.5|17
1722312380000|2024-07-30 04:06:20|110049.5|109999.5|110044.2|109994.2|110050.4|110000.4|110043.2|109993.2|26
1722312390000|2024-07-30 04:06:30|110044.3|109994.3|110053.4|110003.4|110054.1|110004.1|110042.1|109992.1|39
1722312400000|2024-07-30 04:06:40|110040.8|109990.8|110044.2|109994.2|110045.8|109995.8|110040.5|109990.5|23
1722312410000|2024-07-30 04:06:50|110044.3|109994.3|110044.4|109994.4|110044.4|109994.4|110044|109994|4
1722312420000|2024-07-30 04:07:00|110044.5|109994.5|110043|109993|110052|110002|110043|109993|14
1722312430000|2024-07-30 04:07:10|110043.1|109993.1|110064.6|110014.6|110075.1|110025.1|110043.1|109993.1|45
1722312440000|2024-07-30 04:07:20|110064.9|110014.9|110067.1|109939.9|110120.5|110041|110033.1|109932.6|59
1722312450000|2024-07-30 04:07:30|110027.2|109977.2|110077.8|109937.5|110086.5|109985.2|110020.3|109926|67
1722312460000|2024-07-30 04:07:40|110079.2|109936.9|110077.2|109941.9|110086.6|109986.9|110029.6|109932.7|60
1722312470000|2024-07-30 04:07:50|110079.6|109944.7|110027.8|109977.8|110080.9|109982.2|110027.3|109942.5|41
1722312480000|2024-07-30 04:08:00|110027.9|109977.9|110090.2|109941.2|110100.9|109982.9|110027.4|109941.2|43
1722312490000|2024-07-30 04:08:10|110103.2|109940.6|110030.4|109980.4|110103.2|109980.8|110024.9|109940.6|49
1722312500000|2024-07-30 04:08:20|110030.5|109980.5|110030.4|109980.4|110032.3|109982.3|110029.9|109979.9|25
1722312510000|2024-07-30 04:08:30|110029.6|109979.6|110029.6|109979.6|110030.6|109980.6|110027.7|109977.7|29
1722312520000|2024-07-30 04:08:40|110028.9|109978.9|110035.5|109985.5|110035.5|109985.5|110021.7|109971.7|37
1722312530000|2024-07-30 04:08:50|110035.4|109985.4|110032.4|109982.4|110035.5|109985.5|110024.3|109974.3|26
1722312540000|2024-07-30 04:09:00|110032.8|109982.8|110033.4|109983.4|110035|109985|110025.1|109975.1|35
1722312550000|2024-07-30 04:09:10|110033.3|109983.3|110033.7|109983.7|110036.3|109986.3|110029.5|109979.5|44
1722312560000|2024-07-30 04:09:20|110034.9|109984.9|110036.6|109986.6|110037.1|109987.1|110034.5|109984.5|25
1722312570000|2024-07-30 04:09:30|110036.8|109986.8|110043.7|109993.7|110044.8|109994.8|110034.1|109984.1|39
1722312580000|2024-07-30 04:09:40|110043.8|109993.8|110042.9|109992.9|110045.4|109995.4|110042.9|109992.9|20
1722312590000|2024-07-30 04:09:50|110043.2|109993.2|110042.2|109992.2|110043.4|109993.4|110042.2|109992.2|12
1722312600000|2024-07-30 04:10:00|110042.1|109992.1|110032.2|109982.2|110042.2|109992.2|110032.2|109982.2|18
1722312610000|2024-07-30 04:10:10|110032.6|109982.6|110035.2|109985.2|110035.2|109985.2|110032|109982|18
1722312620000|2024-07-30 04:10:20|110034.8|109984.8|110028|109978|110036.6|109986.6|110028|109978|23
1722312630000|2024-07-30 04:10:30|110027.3|109977.3|110019.7|109969.7|110031.5|109981.5|110019.4|109969.4|18
1722312640000|2024-07-30 04:10:40|110019.6|109969.6|110019.4|109969.4|110019.8|109969.8|110018.5|109968.5|7
1722312650000|2024-07-30 04:10:50|110019.5|109969.5|110026.5|109976.5|110027.5|109977.5|110016.5|109966.5|28
1722312660000|2024-07-30 04:11:00|110026.4|109976.4|110022.8|109972.8|110026.9|109976.9|110021.4|109971.4|16
1722312670000|2024-07-30 04:11:10|110022.7|109972.7|110024.7|109974.7|110026.3|109976.3|110022.6|109972.6|23
1722312680000|2024-07-30 04:11:20|110023.7|109973.7|110034.5|109984.5|110034.6|109984.6|110023.7|109973.7|19
1722312690000|2024-07-30 04:11:30|110034.7|109984.7|110037|109987|110038.3|109988.3|110033.9|109983.9|25
1722312700000|2024-07-30 04:11:40|110037.1|109987.1|110029.9|109979.9|110038.4|109988.4|110029.9|109979.9|15
1722312710000|2024-07-30 04:11:50|110030.2|109980.2|110034.1|109984.1|110034.1|109984.1|110030.2|109980.2|13
1722312720000|2024-07-30 04:12:00|110034.5|109984.5|110034.4|109984.4|110035.4|109985.4|110034.4|109984.4|10
1722312730000|2024-07-30 04:12:10|110034.5|109984.5|110036.1|109986.1|110038.2|109988.2|110034.5|109984.5|22
1722312740000|2024-07-30 04:12:20|110035.9|109985.9|110039.9|109989.9|110043.4|109993.4|110035.9|109985.9|22
1722312750000|2024-07-30 04:12:30|110039.8|109989.8|110026.1|109976.1|110040.6|109990.6|110026.1|109976.1|29
1722312760000|2024-07-30 04:12:40|110025.8|109975.8|110029.5|109979.5|110030.7|109980.7|110024.6|109974.6|19
1722312770000|2024-07-30 04:12:50|110030.6|109980.6|110035.5|109985.5|110035.5|109985.5|110027.2|109977.2|30
1722312780000|2024-07-30 04:13:00|110036.7|109986.7|110033.2|109983.2|110039|109989|110032.5|109982.5|21
1722312790000|2024-07-30 04:13:10|110032.9|109982.9|110030.5|109980.5|110032.9|109982.9|110030.4|109980.4|13
1722312800000|2024-07-30 04:13:20|110030.3|109980.3|110030.3|109980.3|110030.5|109980.5|110030.3|109980.3|5
1722312810000|2024-07-30 04:13:30|110030.5|109980.5|110031|109981|110031|109981|110030.3|109980.3|10
1722312820000|2024-07-30 04:13:40|110031.1|109981.1|110030.8|109980.8|110032.6|109982.6|110030.7|109980.7|15
1722312830000|2024-07-30 04:13:50|110030.7|109980.7|110030.6|109980.6|110030.8|109980.8|110030.6|109980.6|6
1722312840000|2024-07-30 04:14:00|110032.4|109982.4|110031.3|109981.3|110033|109983|110031.1|109981.1|16
1722312850000|2024-07-30 04:14:10|110031.2|109981.2|110031.2|109981.2|110031.4|109981.4|110031.2|109981.2|8
1722312860000|2024-07-30 04:14:20|110031.1|109981.1|110032.1|109982.1|110032.3|109982.3|110030.9|109980.9|13
1722312870000|2024-07-30 04:14:30|110031|109981|110031.1|109981.1|110031.1|109981.1|110030.9|109980.9|6
1722312880000|2024-07-30 04:14:40|110031|109981|110031.3|109981.3|110031.3|109981.3|110030.5|109980.5|9
1722312890000|2024-07-30 04:14:50|110031.2|109981.2|110031.2|109981.2|110031.3|109981.3|110030.6|109980.6|10
1722312900000|2024-07-30 04:15:00|110031.5|109981.5|110031.6|109981.6|110032.6|109982.6|110030.9|109980.9|15
1722312910000|2024-07-30 04:15:10|110031.4|109981.4|110031|109981|110034.9|109984.9|110030.8|109980.8|10
1722312920000|2024-07-30 04:15:20|110031.1|109981.1|110031.5|109981.5|110034.4|109984.4|110031|109981|9
1722312930000|2024-07-30 04:15:30|110031.6|109981.6|110031.3|109981.3|110033.2|109983.2|110031.3|109981.3|16
1722312940000|2024-07-30 04:15:40|110031.1|109981.1|110031.4|109981.4|110031.5|109981.5|110031.1|109981.1|8
1722312950000|2024-07-30 04:15:50|110031.3|109981.3|110030.7|109980.7|110031.5|109981.5|110030.7|109980.7|8
1722312960000|2024-07-30 04:16:00|110030.9|109980.9|110031.6|109981.6|110031.6|109981.6|110030.9|109980.9|11
1722312970000|2024-07-30 04:16:10|110031.5|109981.5|110031.1|109981.1|110031.6|109981.6|110031.1|109981.1|7
1722312980000|2024-07-30 04:16:20|110031.3|109981.3|110031.3|109981.3|110031.4|109981.4|110031|109981|7
1722312990000|2024-07-30 04:16:30|110031.5|109981.5|110031.7|109981.7|110032.6|109982.6|110031.3|109981.3|12
1722313000000|2024-07-30 04:16:40|110032.3|109982.3|110031.7|109981.7|110032.8|109982.8|110031.6|109981.6|7
1722313010000|2024-07-30 04:16:50|110031.5|109981.5|110031.7|109981.7|110031.7|109981.7|110031.4|109981.4|6
1722313020000|2024-07-30 04:17:00|110031.6|109981.6|110028.5|109978.5|110031.6|109981.6|110028.5|109978.5|7
1722313030000|2024-07-30 04:17:10|110028.1|109978.1|110026.7|109976.7|110028.1|109978.1|110026.7|109976.7|7
1722313040000|2024-07-30 04:17:20|110026.6|109976.6|110027.1|109977.1|110027.3|109977.3|110026.6|109976.6|8
1722313050000|2024-07-30 04:17:30|110026.9|109976.9|110026.7|109976.7|110027|109977|110026.7|109976.7|5
1722313060000|2024-07-30 04:17:40|110026.9|109976.9|110026.3|109976.3|110026.9|109976.9|110026.1|109976.1|10
1722313070000|2024-07-30 04:17:50|110026.5|109976.5|110026.1|109976.1|110026.5|109976.5|110026|109976|8
1722313080000|2024-07-30 04:18:00|110026.2|109976.2|110029.4|109979.4|110030.2|109980.2|110026.2|109976.2|16
1722313090000|2024-07-30 04:18:10|110029.3|109979.3|110029.6|109979.6|110029.7|109979.7|110029.3|109979.3|4
1722313100000|2024-07-30 04:18:20|110029.7|109979.7|110029.5|109979.5|110029.7|109979.7|110029.2|109979.2|10
1722313110000|2024-07-30 04:18:30|110029.3|109979.3|110029.7|109979.7|110029.7|109979.7|110029.3|109979.3|7
1722313120000|2024-07-30 04:18:40|110029.8|109979.8|110029.7|109979.7|110029.9|109979.9|110029.6|109979.6|8
1722313130000|2024-07-30 04:18:50|110029.6|109979.6|110029.4|109979.4|110029.7|109979.7|110029.4|109979.4|7
1722313140000|2024-07-30 04:19:00|110029.5|109979.5|110029.6|109979.6|110029.8|109979.8|110029.3|109979.3|17
1722313150000|2024-07-30 04:19:10|110029.5|109979.5|110029.4|109979.4|110029.7|109979.7|110029.3|109979.3|11
1722313160000|2024-07-30 04:19:20|110029.3|109979.3|110029.5|109979.5|110029.5|109979.5|110029.3|109979.3|8
1722313170000|2024-07-30 04:19:30|110029.8|109979.8|110028.9|109978.9|110030|109980|110028.9|109978.9|8
1722313180000|2024-07-30 04:19:40|110029|109979|110029.9|109979.9|110029.9|109979.9|110028.8|109978.8|7
1722313190000|2024-07-30 04:19:50|110029.1|109979.1|110029|109979|110030|109980|110029|109979|11
1722313200000|2024-07-30 04:20:00|110029.8|109979.8|110029.1|109979.1|110029.9|109979.9|110029.1|109979.1|8
1722313210000|2024-07-30 04:20:10|110029|109979|110029.1|109979.1|110029.1|109979.1|110029|109979|2
1722313220000|2024-07-30 04:20:20|110029.4|109979.4|110029.2|109979.2|110029.4|109979.4|110029.1|109979.1|4
1722313230000|2024-07-30 04:20:30|110029.3|109979.3|110029.2|109979.2|110029.4|109979.4|110029.2|109979.2|7
1722313240000|2024-07-30 04:20:40|110029.3|109979.3|110028.9|109978.9|110029.4|109979.4|110028.9|109978.9|5
1722313250000|2024-07-30 04:20:50|110028.8|109978.8|110028.6|109978.6|110028.9|109978.9|110028.6|109978.6|7
1722313260000|2024-07-30 04:21:00|110028.7|109978.7|110028.7|109978.7|110029.8|109979.8|110028.7|109978.7|12
1722313270000|2024-07-30 04:21:10|110028.8|109978.8|110029|109979|110029|109979|110028.8|109978.8|2
1722313280000|2024-07-30 04:21:20|110029.1|109979.1|110012.7|109962.7|110029.1|109979.1|110012.7|109962.7|40
1722313290000|2024-07-30 04:21:30|110013.4|109963.4|110016.7|109966.7|110020.9|109970.9|110013.4|109963.4|33
1722313300000|2024-07-30 04:21:40|110016.5|109966.5|110015.9|109965.9|110019.7|109969.7|110015.2|109965.2|29
1722313310000|2024-07-30 04:21:50|110015.3|109965.3|110016.5|109966.5|110016.5|109966.5|110012.1|109962.1|32
1722313320000|2024-07-30 04:22:00|110015.2|109965.2|110013.5|109963.5|110015.5|109965.5|110012.9|109962.9|20
1722313330000|2024-07-30 04:22:10|110013.2|109963.2|110010.4|109960.4|110015|109965|110009.9|109959.9|34
1722313340000|2024-07-30 04:22:20|110009.9|109959.9|110009.1|109959.1|110013.6|109963.6|110008.9|109958.9|18
1722313350000|2024-07-30 04:22:30|110010.2|109960.2|110008|109958|110015|109965|110008|109958|35
1722313360000|2024-07-30 04:22:40|110007.7|109957.7|110008.6|109958.6|110012.1|109962.1|110005.6|109955.6|31
1722313370000|2024-07-30 04:22:50|110009.7|109959.7|110005.5|109955.5|110011.6|109961.6|110004.5|109954.5|31
1722313380000|2024-07-30 04:23:00|110005.1|109955.1|110002.7|109952.7|110010|109960|110002.7|109952.7|29
1722313390000|2024-07-30 04:23:10|110002.1|109952.1|110012.5|109962.5|110012.5|109962.5|110001.5|109951.5|36
1722313400000|2024-07-30 04:23:20|110012.1|109962.1|110012.1|109962.1|110012.7|109962.7|110011|109961|22
1722313410000|2024-07-30 04:23:30|110012.7|109962.7|110012.1|109962.1|110012.7|109962.7|110008.2|109958.2|22
1722313420000|2024-07-30 04:23:40|110012.7|109962.7|110012.2|109962.2|110012.8|109962.8|110012.1|109962.1|16
1722313430000|2024-07-30 04:23:50|110008.3|109958.3|110012.2|109962.2|110012.6|109962.6|110008.3|109958.3|8
1722313440000|2024-07-30 04:24:00|110011.6|109961.6|110011.6|109961.6|110012.6|109962.6|110011.6|109961.6|18
1722313450000|2024-07-30 04:24:10|110011.5|109961.5|110011.8|109961.8|110012.3|109962.3|110011.3|109961.3|14
1722313460000|2024-07-30 04:24:20|110011.7|109961.7|110011.6|109961.6|110012.5|109962.5|110011.6|109961.6|8
1722313470000|2024-07-30 04:24:30|110012.5|109962.5|110012|109962|110012.6|109962.6|110011.5|109961.5|29
1722313480000|2024-07-30 04:24:40|110012.5|109962.5|110011.8|109961.8|110012.5|109962.5|110011.5|109961.5|12
1722313490000|2024-07-30 04:24:50|110011.9|109961.9|110012.7|109962.7|110012.7|109962.7|110011.8|109961.8|9
1722313500000|2024-07-30 04:25:00|110011.8|109961.8|110007.6|109957.6|110014.8|109964.8|110007.6|109957.6|34
1722313510000|2024-07-30 04:25:10|110006.6|109956.6|110014.4|109964.4|110016.1|109966.1|110004.7|109954.7|36
1722313520000|2024-07-30 04:25:20|110014.5|109964.5|110006.1|109956.1|110014.5|109964.5|110005.6|109955.6|30
1722313530000|2024-07-30 04:25:30|110003.2|109953.2|110007.9|109957.9|110011.1|109961.1|110001.5|109951.5|40
1722313540000|2024-07-30 04:25:40|110008|109958|110007.2|109957.2|110008.3|109958.3|110007.2|109957.2|10
1722313550000|2024-07-30 04:25:50|110007.7|109957.7|110005.6|109955.6|110053|109966.3|110002.6|109923.4|39
1722313560000|2024-07-30 04:26:00|110005.4|109955.4|110011.5|109961.5|110016|109966|110005.4|109955.4|21
1722313570000|2024-07-30 04:26:10|110011.4|109961.4|110013|109963|110018.4|109968.4|110010.2|109960.2|29
1722313580000|2024-07-30 04:26:20|110017.2|109967.2|110012.2|109962.2|110017.2|109967.2|110012.2|109962.2|13
1722313590000|2024-07-30 04:26:30|110011.6|109961.6|110010.2|109960.2|110017|109967|110009.7|109959.7|16
1722313600000|2024-07-30 04:26:40|110009.8|109959.8|110013.3|109963.3|110013.3|109963.3|110005.7|109955.7|39
1722313610000|2024-07-30 04:26:50|110014.3|109964.3|110012.9|109962.9|110015.1|109965.1|110012.6|109962.6|28
1722313620000|2024-07-30 04:27:00|110013|109963|110017|109967|110017.7|109967.7|110013|109963|18
1722313630000|2024-07-30 04:27:10|110016.9|109966.9|110016.9|109966.9|110016.9|109966.9|110016.9|109966.9|1
1722313640000|2024-07-30 04:27:20|110017.5|109967.5|110013.1|109963.1|110017.7|109967.7|110012.6|109962.6|30
1722313650000|2024-07-30 04:27:30|110012.2|109962.2|110016.2|109966.2|110016.8|109966.8|110011.9|109961.9|22
1722313660000|2024-07-30 04:27:40|110016.3|109966.3|110017|109967|110017|109967|110015.9|109965.9|20
1722313670000|2024-07-30 04:27:50|110016.3|109966.3|110016.3|109966.3|110016.4|109966.4|110016.3|109966.3|3
1722313680000|2024-07-30 04:28:00|110016.9|109966.9|110013.2|109963.2|110017.4|109967.4|110013.1|109963.1|15
1722313690000|2024-07-30 04:28:10|110013.1|109963.1|110017.5|109967.5|110018|109968|110013|109963|19
1722313700000|2024-07-30 04:28:20|110017.4|109967.4|110012.9|109962.9|110017.4|109967.4|110012.9|109962.9|12
1722313710000|2024-07-30 04:28:30|110013.6|109963.6|110013.5|109963.5|110017.3|109967.3|110012.7|109962.7|35
1722313720000|2024-07-30 04:28:40|110012.9|109962.9|110016.4|109966.4|110017.3|109967.3|110012.2|109962.2|17
1722313730000|2024-07-30 04:28:50|110016.5|109966.5|110017|109967|110017|109967|110012.8|109962.8|13
1722313740000|2024-07-30 04:29:00|110016.9|109966.9|110012.6|109962.6|110017.7|109967.7|110012.6|109962.6|24
1722313750000|2024-07-30 04:29:10|110013.1|109963.1|110011.4|109961.4|110017.2|109967.2|110011.4|109961.4|26
1722313760000|2024-07-30 04:29:20|110011.3|109961.3|110011.3|109961.3|110015.9|109965.9|110010.4|109960.4|23
1722313770000|2024-07-30 04:29:30|110011.4|109961.4|110016.1|109966.1|110016.1|109966.1|110011.4|109961.4|11
1722313780000|2024-07-30 04:29:40|110015.4|109965.4|110016.7|109966.7|110016.7|109966.7|110015.3|109965.3|18
1722313790000|2024-07-30 04:29:50|110016.1|109966.1|110016.7|109966.7|110016.7|109966.7|110011|109961|24
1722313800000|2024-07-30 04:30:00|110015.8|109965.8|110008.2|109958.2|110016.5|109966.5|110007.5|109957.5|25
1722313810000|2024-07-30 04:30:10|110008.3|109958.3|110008.7|109958.7|110012.4|109962.4|110006.3|109956.3|27
1722313820000|2024-07-30 04:30:20|110008.1|109958.1|110004.8|109954.8|110008.3|109958.3|110002.2|109952.2|28
1722313830000|2024-07-30 04:30:30|110004.7|109954.7|110008.7|109958.7|110008.8|109958.8|110004.4|109954.4|10
1722313840000|2024-07-30 04:30:40|110008.8|109958.8|110007|109957|110008.8|109958.8|110004.1|109954.1|14
1722313850000|2024-07-30 04:30:50|110007.1|109957.1|110011.3|109961.3|110011.3|109961.3|110006.8|109956.8|15
1722313860000|2024-07-30 04:31:00|110011.8|109961.8|110011.5|109961.5|110012.1|109962.1|110011.1|109961.1|12
1722313870000|2024-07-30 04:31:10|110011.6|109961.6|110011.6|109961.6|110011.6|109961.6|110011.5|109961.5|3
1722313880000|2024-07-30 04:31:20|110011.5|109961.5|110012.7|109962.7|110012.8|109962.8|110007.7|109957.7|25
1722313890000|2024-07-30 04:31:30|110012.6|109962.6|110008.8|109958.8|110014.8|109964.8|110004.7|109954.7|33
1722313900000|2024-07-30 04:31:40|110008.9|109958.9|110008.6|109958.6|110013|109963|110007.3|109957.3|26
1722313910000|2024-07-30 04:31:50|110007.1|109957.1|110012.8|109962.8|110017.1|109967.1|110005.1|109955.1|40
1722313920000|2024-07-30 04:32:00|110012.9|109962.9|110011.9|109961.9|110012.9|109962.9|110011.3|109961.3|20
1722313930000|2024-07-30 04:32:10|110011.3|109961.3|110016.3|109966.3|110016.4|109966.4|110011.3|109961.3|19
1722313940000|2024-07-30 04:32:20|110015.7|109965.7|110017.4|109967.4|110018.1|109968.1|110013.2|109963.2|19
1722313950000|2024-07-30 04:32:30|110017.9|109967.9|110018.3|109968.3|110023|109973|110017.3|109967.3|6
1722313960000|2024-07-30 04:32:40|110017.8|109967.8|110017.9|109967.9|110018|109968|110017.8|109967.8|4
1722313980000|2024-07-30 04:33:00|110017.8|109967.8|110022.2|109972.2|110022.3|109972.3|110017.7|109967.7|17
1722313990000|2024-07-30 04:33:10|110021.6|109971.6|110021.8|109971.8|110022.3|109972.3|110016.7|109966.7|27
1722314000000|2024-07-30 04:33:20|110021.2|109971.2|110020.2|109970.2|110021.8|109971.8|110016.5|109966.5|25
1722314010000|2024-07-30 04:33:30|110021.2|109971.2|110016.6|109966.6|110021.6|109971.6|110016.3|109966.3|22
1722314020000|2024-07-30 04:33:40|110016.5|109966.5|110017.4|109967.4|110017.5|109967.5|110016.5|109966.5|13
1722314030000|2024-07-30 04:33:50|110016.8|109966.8|110017|109967|110017.7|109967.7|110016.7|109966.7|22
1722314040000|2024-07-30 04:34:00|110016.9|109966.9|110021.7|109971.7|110022.3|109972.3|110016.9|109966.9|21
1722314050000|2024-07-30 04:34:10|110021.6|109971.6|110022|109972|110022.4|109972.4|110017.8|109967.8|16
1722314060000|2024-07-30 04:34:20|110017.9|109967.9|110024.1|109974.1|110025.9|109975.9|110017.9|109967.9|36
1722314070000|2024-07-30 04:34:30|110024.7|109974.7|110019.6|109969.6|110025|109975|110019.6|109969.6|15
1722314080000|2024-07-30 04:34:40|110019.5|109969.5|110023.3|109973.3|110023.9|109973.9|110019|109969|18
1722314090000|2024-07-30 04:34:50|110024|109974|110023.6|109973.6|110024.3|109974.3|110019.4|109969.4|18
1722314100000|2024-07-30 04:35:00|110024.2|109974.2|110023.6|109973.6|110024.2|109974.2|110019.4|109969.4|24
1722314110000|2024-07-30 04:35:10|110019.5|109969.5|110021.6|109971.6|110025.4|109975.4|110019.5|109969.5|34
1722314120000|2024-07-30 04:35:20|110021.7|109971.7|110021.9|109971.9|110022.6|109972.6|110021.7|109971.7|10
1722314130000|2024-07-30 04:35:30|110021.8|109971.8|110022.7|109972.7|110027.5|109977.5|110021.8|109971.8|27
1722314140000|2024-07-30 04:35:40|110023.3|109973.3|110026.6|109976.6|110027.5|109977.5|110022.6|109972.6|22
1722314150000|2024-07-30 04:35:50|110026.5|109976.5|110026|109976|110026.7|109976.7|110025.7|109975.7|11
1722314160000|2024-07-30 04:36:00|110026.2|109976.2|110026.8|109976.8|110027.8|109977.8|110026.1|109976.1|30
1722314170000|2024-07-30 04:36:10|110027.1|109977.1|110023.1|109973.1|110028.1|109978.1|110023|109973|22
1722314180000|2024-07-30 04:36:20|110022|109972|110020.5|109970.5|110022|109972|110020.5|109970.5|11
1722314190000|2024-07-30 04:36:30|110020.3|109970.3|110019.7|109969.7|110020.3|109970.3|110019.7|109969.7|4
1722314200000|2024-07-30 04:36:40|110019.6|109969.6|110014.5|109964.5|110022.7|109972.7|110013.9|109963.9|26
1722314210000|2024-07-30 04:36:50|110014.6|109964.6|110013.7|109963.7|110014.6|109964.6|110013.7|109963.7|10
1722314220000|2024-07-30 04:37:00|110013.6|109963.6|110020.4|109970.4|110023.1|109973.1|110013.6|109963.6|15
1722314230000|2024-07-30 04:37:10|110020.6|109970.6|110024.1|109974.1|110024.1|109974.1|110020.6|109970.6|9
1722314240000|2024-07-30 04:37:20|110024|109974|110022.6|109972.6|110024.1|109974.1|110022.6|109972.6|10
1722314250000|2024-07-30 04:37:30|110022.5|109972.5|110026.6|109976.6|110030.9|109980.9|110020.6|109970.6|26
1722314260000|2024-07-30 04:37:40|110027.4|109977.4|110026.4|109976.4|110031.8|109981.8|110025.7|109975.7|23
1722314270000|2024-07-30 04:37:50|110026.3|109976.3|110029.7|109979.7|110030.4|109980.4|110026|109976|14
1722314280000|2024-07-30 04:38:00|110026|109976|110025.7|109975.7|110029.2|109979.2|110024.8|109974.8|19
1722314290000|2024-07-30 04:38:10|110026.3|109976.3|110030.5|109980.5|110031.2|109981.2|110025.4|109975.4|12
1722314300000|2024-07-30 04:38:20|110030.6|109980.6|110031.9|109981.9|110031.9|109981.9|110030.2|109980.2|6
1722314310000|2024-07-30 04:38:30|110030.9|109980.9|110031.1|109981.1|110031.9|109981.9|110030.8|109980.8|8
1722314320000|2024-07-30 04:38:40|110031|109981|110030.2|109980.2|110031.9|109981.9|110030.2|109980.2|12
1722314330000|2024-07-30 04:38:50|110030.1|109980.1|110030.3|109980.3|110031|109981|110029.6|109979.6|13
1722314340000|2024-07-30 04:39:00|110030.2|109980.2|110029|109979|110030.6|109980.6|110029|109979|8
1722314350000|2024-07-30 04:39:10|110029.1|109979.1|110029.3|109979.3|110030.3|109980.3|110029.1|109979.1|8
1722314360000|2024-07-30 04:39:20|110029.4|109979.4|110029.6|109979.6|110029.6|109979.6|110029.4|109979.4|4
1722314370000|2024-07-30 04:39:30|110030.5|109980.5|110029.5|109979.5|110030.6|109980.6|110029.4|109979.4|10
1722314380000|2024-07-30 04:39:40|110029.4|109979.4|110029.3|109979.3|110029.4|109979.4|110029.2|109979.2|7
1722314390000|2024-07-30 04:39:50|110030|109980|110029.1|109979.1|110030.2|109980.2|110029|109979|15
1722314400000|2024-07-30 04:40:00|110030.3|109980.3|110029.9|109979.9|110030.3|109980.3|110029.7|109979.7|4
1722314410000|2024-07-30 04:40:10|110030|109980|110030.4|109980.4|110031.1|109981.1|110030|109980|12
1722314420000|2024-07-30 04:40:20|110030.3|109980.3|110029.8|109979.8|110031.7|109981.7|110028.5|109978.5|17
1722314430000|2024-07-30 04:40:30|110029.7|109979.7|110026.5|109976.5|110031.1|109981.1|110026.5|109976.5|26
1722314440000|2024-07-30 04:40:40|110026.3|109976.3|110024.8|109974.8|110026.3|109976.3|110024.8|109974.8|4
1722314450000|2024-07-30 04:40:50|110026|109976|110027.3|109977.3|110027.4|109977.4|110024.3|109974.3|18
1722314460000|2024-07-30 04:41:00|110026.2|109976.2|110025.5|109975.5|110029.7|109979.7|110025.4|109975.4|14
1722314470000|2024-07-30 04:41:10|110027.5|109977.5|110025.5|109975.5|110028.8|109978.8|110025.4|109975.4|12
1722314480000|2024-07-30 04:41:20|110025.6|109975.6|110025.1|109975.1|110025.6|109975.6|110024.2|109974.2|6
1722314490000|2024-07-30 04:41:30|110025.2|109975.2|110025.7|109975.7|110026.5|109976.5|110024.5|109974.5|13
1722314500000|2024-07-30 04:41:40|110025.9|109975.9|110024|109974|110027.9|109977.9|110019|109969|22
1722314510000|2024-07-30 04:41:50|110025.9|109975.9|110036.3|109986.3|110036.4|109986.4|110024.7|109974.7|30
1722314520000|2024-07-30 04:42:00|110036.4|109986.4|110038|109988|110038.7|109988.7|110036.4|109986.4|9
1722314530000|2024-07-30 04:42:10|110037.2|109987.2|110037.8|109987.8|110040.2|109990.2|110036|109986|23
1722314540000|2024-07-30 04:42:20|110038.4|109988.4|110038.6|109988.6|110041.3|109991.3|110038.4|109988.4|30
1722314550000|2024-07-30 04:42:30|110038.5|109988.5|110042.6|109992.6|110044.2|109994.2|110035|109985|35
1722314560000|2024-07-30 04:42:40|110043.3|109993.3|110047.4|109997.4|110048.5|109998.5|110043.3|109993.3|29
1722314570000|2024-07-30 04:42:50|110046.5|109996.5|110042.8|109992.8|110048.5|109998.5|110042.8|109992.8|26
1722314580000|2024-07-30 04:43:00|110042.7|109992.7|110042.3|109992.3|110042.7|109992.7|110042.3|109992.3|5
1722314590000|2024-07-30 04:43:10|110042.4|109992.4|110042.5|109992.5|110042.5|109992.5|110042.3|109992.3|5
1722314600000|2024-07-30 04:43:20|110042.9|109992.9|110039.2|109989.2|110042.9|109992.9|110038.8|109988.8|6
1722314610000|2024-07-30 04:43:30|110039|109989|110038.9|109988.9|110039.2|109989.2|110038.9|109988.9|4
1722314620000|2024-07-30 04:43:40|110039|109989|110040.5|109990.5|110040.5|109990.5|110035.4|109985.4|11
1722314630000|2024-07-30 04:43:50|110037.7|109987.7|110032.3|109982.3|110037.7|109987.7|110029.8|109979.8|26
1722314640000|2024-07-30 04:44:00|110031.4|109981.4|110036.6|109986.6|110037.7|109987.7|110030.4|109980.4|29
1722314650000|2024-07-30 04:44:10|110036.5|109986.5|110038.1|109988.1|110038.8|109988.8|110035.7|109985.7|18
1722314660000|2024-07-30 04:44:20|110036.3|109986.3|110035.5|109985.5|110037.4|109987.4|110033.9|109983.9|17
1722314670000|2024-07-30 04:44:30|110035.6|109985.6|110031.1|109981.1|110036.2|109986.2|110030.6|109980.6|26
1722314680000|2024-07-30 04:44:40|110031.7|109981.7|110030.6|109980.6|110032.5|109982.5|110030.6|109980.6|11
1722314690000|2024-07-30 04:44:50|110030.1|109980.1|110029.8|109979.8|110030.1|109980.1|110029.7|109979.7|6
1722314700000|2024-07-30 04:45:00|110032.2|109982.2|110034.3|109984.3|110035.1|109985.1|110031.6|109981.6|24
1722314710000|2024-07-30 04:45:10|110035|109985|110034.4|109984.4|110035|109985|110032.5|109982.5|25
1722314720000|2024-07-30 04:45:20|110033.4|109983.4|110031.8|109981.8|110034.4|109984.4|110031.7|109981.7|13
1722314730000|2024-07-30 04:45:30|110033.6|109983.6|110033.4|109983.4|110034.4|109984.4|110032.7|109982.7|19
1722314740000|2024-07-30 04:45:40|110032.8|109982.8|110030.8|109980.8|110033.6|109983.6|110030.8|109980.8|14
1722314750000|2024-07-30 04:45:50|110031.8|109981.8|110031.5|109981.5|110032.1|109982.1|110030.9|109980.9|14
1722314760000|2024-07-30 04:46:00|110032.1|109982.1|110031.7|109981.7|110032.2|109982.2|110031.1|109981.1|17
1722314770000|2024-07-30 04:46:10|110031.4|109981.4|110029.9|109979.9|110032.5|109982.5|110029.4|109979.4|12
1722314780000|2024-07-30 04:46:20|110029.7|109979.7|110029.1|109979.1|110032.6|109982.6|110029.1|109979.1|16
1722314790000|2024-07-30 04:46:30|110028.1|109978.1|110023.2|109973.2|110028.2|109978.2|110023.2|109973.2|33
1722314800000|2024-07-30 04:46:40|110024.1|109974.1|110024.3|109974.3|110026.3|109976.3|110023.8|109973.8|16
1722314810000|2024-07-30 04:46:50|110023.4|109973.4|110023.1|109973.1|110023.4|109973.4|110023|109973|6
1722314820000|2024-07-30 04:47:00|110025|109975|110023.1|109973.1|110026|109976|110023|109973|9
1722314830000|2024-07-30 04:47:10|110023|109973|110023|109973|110023|109973|110022.8|109972.8|5
1722314840000|2024-07-30 04:47:20|110023.2|109973.2|110021.6|109971.6|110024.2|109974.2|110021.6|109971.6|20
1722314850000|2024-07-30 04:47:30|110021|109971|110021.5|109971.5|110023.8|109973.8|110021|109971|14
1722314860000|2024-07-30 04:47:40|110021.4|109971.4|110019.8|109969.8|110021.5|109971.5|110019.6|109969.6|21
1722314870000|2024-07-30 04:47:50|110019.1|109969.1|110018.4|109968.4|110019.1|109969.1|110018.3|109968.3|6
1722314880000|2024-07-30 04:48:00|110019.2|109969.2|110018.7|109968.7|110019.2|109969.2|110018.4|109968.4|5
1722314890000|2024-07-30 04:48:10|110019.1|109969.1|110019|109969|110019.2|109969.2|110019|109969|8
1722314900000|2024-07-30 04:48:20|110019.1|109969.1|110019.1|109969.1|110019.2|109969.2|110019|109969|7
1722314910000|2024-07-30 04:48:30|110019|109969|110013.1|109963.1|110019.1|109969.1|110012.9|109962.9|7
1722314920000|2024-07-30 04:48:40|110015.2|109965.2|110022.4|109972.4|110022.4|109972.4|110015.1|109965.1|5
1722314930000|2024-07-30 04:48:50|110022.3|109972.3|110020.5|109970.5|110022.3|109972.3|110018.5|109968.5|10
1722314940000|2024-07-30 04:49:00|110020.7|109970.7|110020.6|109970.6|110020.7|109970.7|110020.5|109970.5|4
1722314950000|2024-07-30 04:49:10|110015.9|109965.9|110015.4|109965.4|110015.9|109965.9|110015.4|109965.4|3
1722314960000|2024-07-30 04:49:20|110015.5|109965.5|110013.9|109963.9|110015.5|109965.5|110013.9|109963.9|5
1722314970000|2024-07-30 04:49:30|110014|109964|110013.7|109963.7|110014.1|109964.1|110013.7|109963.7|4
1722314980000|2024-07-30 04:49:40|110013.9|109963.9|110014.6|109964.6|110014.7|109964.7|110013.8|109963.8|9
1722314990000|2024-07-30 04:49:50|110014.5|109964.5|110020.8|109970.8|110022.8|109972.8|110011.6|109961.6|10
1722315000000|2024-07-30 04:50:00|110021.6|109971.6|110021.6|109971.6|110021.7|109971.7|110020.2|109970.2|15
1722315010000|2024-07-30 04:50:10|110021.7|109971.7|110021.2|109971.2|110021.9|109971.9|110021.2|109971.2|9
1722315020000|2024-07-30 04:50:20|110021.1|109971.1|110016.9|109966.9|110021.6|109971.6|110016.9|109966.9|10
1722315030000|2024-07-30 04:50:30|110024.8|109974.8|110024.3|109974.3|110026.9|109976.9|110023.9|109973.9|17
1722315040000|2024-07-30 04:50:40|110024.2|109974.2|110026.9|109976.9|110026.9|109976.9|110024|109974|17
1722315050000|2024-07-30 04:50:50|110030|109980|110034.2|109984.2|110034.2|109984.2|110030|109980|31
1722315060000|2024-07-30 04:51:00|110033.2|109983.2|110031.6|109981.6|110034.1|109984.1|110031.5|109981.5|13
1722315070000|2024-07-30 04:51:10|110031.5|109981.5|110026.6|109976.6|110032.6|109982.6|110026.6|109976.6|17
1722315080000|2024-07-30 04:51:20|110027.6|109977.6|110019.5|109969.5|110027.6|109977.6|110019.5|109969.5|30
1722315090000|2024-07-30 04:51:30|110018|109968|110017.2|109967.2|110021.4|109971.4|110017.2|109967.2|20
1722315100000|2024-07-30 04:51:40|110017.3|109967.3|110021|109971|110021|109971|110017.3|109967.3|21
1722315110000|2024-07-30 04:51:50|110020.9|109970.9|110041.6|109991.6|110041.6|109991.6|110020.8|109970.8|41
1722315120000|2024-07-30 04:52:00|110040.8|109990.8|110035.6|109985.6|110042.2|109992.2|110035.1|109985.1|33
1722315130000|2024-07-30 04:52:10|110035.1|109985.1|110027.4|109977.4|110037.2|109987.2|110026.8|109976.8|32
1722315140000|2024-07-30 04:52:20|110027|109977|110029.1|109979.1|110030.1|109980.1|110022.2|109972.2|33
1722315150000|2024-07-30 04:52:30|110028.4|109978.4|110039.4|109989.4|110041.3|109991.3|110023.5|109973.5|46
1722315160000|2024-07-30 04:52:40|110038.3|109988.3|110060.1|110010.1|110061.4|110011.4|110038.3|109988.3|48
1722315170000|2024-07-30 04:52:50|110059.5|110009.5|110053.1|110003.1|110059.8|110009.8|110052.4|110002.4|38
1722315180000|2024-07-30 04:53:00|110053.8|110003.8|110046.4|109996.4|110056.2|110006.2|110045.3|109995.3|39
1722315190000|2024-07-30 04:53:10|110046.5|109996.5|110045.9|109995.9|110046.5|109996.5|110045.9|109995.9|4
1722315200000|2024-07-30 04:53:20|110046|109996|110061.5|110011.5|110061.5|110011.5|110043.4|109993.4|49
1722315210000|2024-07-30 04:53:30|110063.3|110013.3|110063.1|110013.1|110068.1|110018.1|110059.3|110009.3|42
1722315220000|2024-07-30 04:53:40|110062.9|110012.9|110060.5|110010.5|110071|110021|110051.8|110001.8|36
1722315230000|2024-07-30 04:53:50|110059.8|110009.8|110058.8|110008.8|110062.9|110012.9|110057.1|110007.1|39
1722315240000|2024-07-30 04:54:00|110058.2|110008.2|110057.4|110007.4|110061.9|110011.9|110055.4|110005.4|23
1722315250000|2024-07-30 04:54:10|110057.5|110007.5|110056.7|110006.7|110057.5|110007.5|110053.5|110003.5|26
1722315260000|2024-07-30 04:54:20|110055.3|110005.3|110050.6|110000.6|110055.3|110005.3|110048.1|109998.1|32
1722315270000|2024-07-30 04:54:30|110049.7|109999.7|110051.7|110001.7|110052.4|110002.4|110049.7|109999.7|24
1722315280000|2024-07-30 04:54:40|110053.8|110003.8|110057.5|110007.5|110060.3|110010.3|110052.5|110002.5|31
1722315290000|2024-07-30 04:54:50|110058.9|110008.9|110056.8|110006.8|110059.9|110009.9|110054.5|110004.5|29
1722315300000|2024-07-30 04:55:00|110057|110007|110063|110013|110063|110013|110056.2|110006.2|32
1722315310000|2024-07-30 04:55:10|110062.2|110012.2|110065.1|110015.1|110065.1|110015.1|110058.2|110008.2|27
1722315320000|2024-07-30 04:55:20|110064.1|110014.1|110062.3|110012.3|110065|110015|110061.4|110011.4|27
1722315330000|2024-07-30 04:55:30|110063.9|110013.9|110062.8|110012.8|110064.4|110014.4|110062|110012|18
1722315340000|2024-07-30 04:55:40|110062.2|110012.2|110062.6|110012.6|110063.6|110013.6|110057.1|110007.1|29
1722315350000|2024-07-30 04:55:50|110058.5|110008.5|110064.8|110014.8|110064.8|110014.8|110057.8|110007.8|26
1722315360000|2024-07-30 04:56:00|110066.3|110016.3|110066.7|110016.7|110068.2|110018.2|110062|110012|30
1722315370000|2024-07-30 04:56:10|110067|110017|110063.2|110013.2|110069.9|110019.9|110060.2|110010.2|29
1722315380000|2024-07-30 04:56:20|110061.8|110011.8|110063.6|110013.6|110064.2|110014.2|110058.6|110008.6|20
1722315390000|2024-07-30 04:56:30|110063.1|110013.1|110054.8|110004.8|110064.2|110014.2|110054.6|110004.6|23
1722315400000|2024-07-30 04:56:40|110056.4|110006.4|110058.2|110008.2|110059.7|110009.7|110054.8|110004.8|28
1722315410000|2024-07-30 04:56:50|110056.6|110006.6|110054.5|110004.5|110059.9|110009.9|110054.5|110004.5|31
1722315420000|2024-07-30 04:57:00|110055.2|110005.2|110058|110008|110058.6|110008.6|110055.2|110005.2|26
1722315430000|2024-07-30 04:57:10|110056.6|110006.6|110060.7|110010.7|110061.6|110011.6|110056.2|110006.2|20
1722315440000|2024-07-30 04:57:20|110060.9|110010.9|110061.7|110011.7|110061.8|110011.8|110060|110010|23
1722315450000|2024-07-30 04:57:30|110062.9|110012.9|110063.1|110013.1|110064.3|110014.3|110058.4|110008.4|22
1722315460000|2024-07-30 04:57:40|110064.1|110014.1|110063.1|110013.1|110064.6|110014.6|110060.4|110010.4|22
1722315470000|2024-07-30 04:57:50|110063.5|110013.5|110063.2|110013.2|110064.7|110014.7|110060.1|110010.1|21
1722315480000|2024-07-30 04:58:00|110063.1|110013.1|110056.4|110006.4|110064.5|110014.5|110055.6|110005.6|26
1722315490000|2024-07-30 04:58:10|110055.6|110005.6|110057.2|110007.2|110059.4|110009.4|110053.8|110003.8|27
1722315500000|2024-07-30 04:58:20|110059.3|110009.3|110060|110010|110060.8|110010.8|110056.6|110006.6|30
1722315510000|2024-07-30 04:58:30|110059.1|110009.1|110057.2|110007.2|110061.8|110011.8|110057.1|110007.1|32
1722315520000|2024-07-30 04:58:40|110061.2|110011.2|110055.9|110005.9|110062.1|110012.1|110055.7|110005.7|34
1722315530000|2024-07-30 04:58:50|110055.8|110005.8|110061.9|110011.9|110064|110014|110054.5|110004.5|36
1722315540000|2024-07-30 04:59:00|110060.9|110010.9|110060.1|110010.1|110064.2|110014.2|110058|110008|30
1722315550000|2024-07-30 04:59:10|110059.2|110009.2|110052.4|110002.4|110060|110010|110051.5|110001.5|32
1722315560000|2024-07-30 04:59:20|110051.5|110001.5|110053.4|110003.4|110055.6|110005.6|110051.5|110001.5|34
1722315570000|2024-07-30 04:59:30|110054.4|110004.4|110052|110002|110054.9|110004.9|110049.4|109999.4|36
1722315580000|2024-07-30 04:59:40|110051.3|110001.3|110039.2|109989.2|110054.5|110004.5|110039|109989|43
1722315590000|2024-07-30 04:59:50|110045.8|109995.8|110043.7|109993.7|110045.8|109995.8|110038|109988|23
1722315600000|2024-07-30 05:00:00|110039.8|109989.8|110040.1|109990.1|110047.3|109997.3|110037.3|109987.3|43
1722315610000|2024-07-30 05:00:10|110040.6|109990.6|110034.2|109984.2|110042.3|109992.3|110034.2|109984.2|20
1722315620000|2024-07-30 05:00:20|110034.3|109984.3|110041.2|109991.2|110041.2|109991.2|110033.8|109983.8|21
1722315630000|2024-07-30 05:00:30|110041.6|109991.6|110034.8|109984.8|110042.4|109992.4|110032.7|109982.7|26
1722315640000|2024-07-30 05:00:40|110033.9|109983.9|110036.2|109986.2|110036.2|109986.2|110033.9|109983.9|9
1722315650000|2024-07-30 05:00:50|110036.9|109986.9|110046.5|109996.5|110046.5|109996.5|110036.9|109986.9|18
1722315660000|2024-07-30 05:01:00|110047.3|109997.3|110046.3|109996.3|110047.8|109997.8|110044.1|109994.1|28
1722315670000|2024-07-30 05:01:10|110046.1|109996.1|110046.1|109996.1|110047.1|109997.1|110045.9|109995.9|5
1722315680000|2024-07-30 05:01:20|110044.9|109994.9|110043.9|109993.9|110046.6|109996.6|110041.2|109991.2|30
1722315690000|2024-07-30 05:01:30|110044|109994|110043.3|109993.3|110044.4|109994.4|110043.3|109993.3|8
1722315700000|2024-07-30 05:01:40|110042.9|109992.9|110043.6|109993.6|110043.6|109993.6|110042.9|109992.9|4
1722315710000|2024-07-30 05:01:50|110043.7|109993.7|110041.2|109991.2|110043.8|109993.8|110041.2|109991.2|8
1722315720000|2024-07-30 05:02:00|110041.6|109991.6|110043.1|109993.1|110044.4|109994.4|110041.3|109991.3|27
1722315730000|2024-07-30 05:02:10|110040.8|109990.8|110040.8|109990.8|110042.7|109992.7|110039.2|109989.2|20
1722315740000|2024-07-30 05:02:20|110040.4|109990.4|110042.5|109992.5|110042.5|109992.5|110038.1|109988.1|21
1722315750000|2024-07-30 05:02:30|110042.9|109992.9|110041.9|109991.9|110043.4|109993.4|110041|109991|17
1722315760000|2024-07-30 05:02:40|110041.8|109991.8|110039.5|109989.5|110042.5|109992.5|110037|109987|29
1722315770000|2024-07-30 05:02:50|110039.2|109989.2|110039.1|109989.1|110041.9|109991.9|110038.4|109988.4|19
1722315780000|2024-07-30 05:03:00|110038.3|109988.3|110040|109990|110040.4|109990.4|110032.4|109982.4|21
1722315790000|2024-07-30 05:03:10|110039.4|109989.4|110039|109989|110039.7|109989.7|110036.1|109986.1|23
1722315800000|2024-07-30 05:03:20|110039.1|109989.1|110038.8|109988.8|110040|109990|110038.8|109988.8|5
1722315810000|2024-07-30 05:03:30|110039.3|109989.3|110041.3|109991.3|110042|109992|110037.3|109987.3|24
1722315820000|2024-07-30 05:03:40|110041.8|109991.8|110031.1|109981.1|110041.8|109991.8|110029.2|109979.2|37
1722315830000|2024-07-30 05:03:50|110033.4|109983.4|110040|109990|110043|109993|110033.4|109983.4|25
1722315840000|2024-07-30 05:04:00|110039.4|109989.4|110039.6|109989.6|110041.4|109991.4|110039.4|109989.4|16
1722315850000|2024-07-30 05:04:10|110039.9|109989.9|110037.5|109987.5|110040.9|109990.9|110036.3|109986.3|20
1722315860000|2024-07-30 05:04:20|110036.9|109986.9|110037.5|109987.5|110040.5|109990.5|110036.6|109986.6|21
1722315870000|2024-07-30 05:04:30|110038|109988|110038.4|109988.4|110040.3|109990.3|110037.2|109987.2|12
1722315880000|2024-07-30 05:04:40|110039.9|109989.9|110036.5|109986.5|110041.3|109991.3|110036|109986|21
1722315890000|2024-07-30 05:04:50|110036|109986|110046.5|109996.5|110046.5|109996.5|110033.6|109983.6|20
1722315900000|2024-07-30 05:05:00|110047.2|109997.2|110057.4|110007.4|110061|110011|110047.2|109997.2|21
1722315910000|2024-07-30 05:05:10|110057.2|110007.2|110056.6|110006.6|110058.3|110008.3|110055.8|110005.8|17
1722315920000|2024-07-30 05:05:20|110056.2|110006.2|110052.7|110002.7|110056.2|110006.2|110050.5|110000.5|20
1722315930000|2024-07-30 05:05:30|110052.9|110002.9|110054.8|110004.8|110055|110005|110052.7|110002.7|14
1722315940000|2024-07-30 05:05:40|110054.7|110004.7|110054|110004|110055|110005|110054|110004|8
1722315950000|2024-07-30 05:05:50|110053.5|110003.5|110059.6|110009.6|110062.8|110012.8|110053.5|110003.5|21
1722315960000|2024-07-30 05:06:00|110058.8|110008.8|110065.2|110015.2|110066|110016|110058.3|110008.3|15
1722315970000|2024-07-30 05:06:10|110065.1|110015.1|110075.3|110025.3|110076.9|110026.9|110065.1|110015.1|24
1722315980000|2024-07-30 05:06:20|110073.7|110023.7|110069.3|110019.3|110092|110042|110068.5|110018.5|34
1722315990000|2024-07-30 05:06:30|110068.4|110018.4|110068.8|110018.8|110070.2|110020.2|110068.4|110018.4|11
1722316000000|2024-07-30 05:06:40|110066.6|110016.6|110066.2|110016.2|110067.2|110017.2|110065.3|110015.3|17
1722316010000|2024-07-30 05:06:50|110066|110016|110033.6|109983.6|110067.1|110017.1|110033.5|109983.5|20
1722316020000|2024-07-30 05:07:00|110033.7|109983.7|110033.4|109983.4|110034.8|109984.8|110032.2|109982.2|15
1722316030000|2024-07-30 05:07:10|110034.3|109984.3|110034|109984|110036.4|109986.4|110023.9|109973.9|28
1722316040000|2024-07-30 05:07:20|110036.2|109986.2|110049.3|109999.3|110049.6|109999.6|110035.4|109985.4|35
1722316050000|2024-07-30 05:07:30|110049.7|109999.7|110034.7|109984.7|110078.5|110028.5|110032.6|109982.6|49
1722316060000|2024-07-30 05:07:40|110033.8|109983.8|110036.6|109986.6|110037.7|109987.7|110031.7|109981.7|28
1722316070000|2024-07-30 05:07:50|110035.8|109985.8|110025.8|109975.8|110036.8|109986.8|110025.2|109975.2|19
1722316080000|2024-07-30 05:08:00|110026.2|109976.2|110026.6|109976.6|110027.3|109977.3|110025.7|109975.7|10
1722316090000|2024-07-30 05:08:10|110026.8|109976.8|110026.6|109976.6|110027.1|109977.1|110026.4|109976.4|10
1722316100000|2024-07-30 05:08:20|110026.5|109976.5|110021.8|109971.8|110026.9|109976.9|110021|109971|17
1722316110000|2024-07-30 05:08:30|110021.5|109971.5|110021.6|109971.6|110022.4|109972.4|110020.7|109970.7|6
1722316120000|2024-07-30 05:08:40|110021.8|109971.8|110020.5|109970.5|110021.8|109971.8|110018.4|109968.4|12
1722316130000|2024-07-30 05:08:50|110020.6|109970.6|110020.4|109970.4|110020.6|109970.6|110019.5|109969.5|10
1722316140000|2024-07-30 05:09:00|110020.5|109970.5|110020.1|109970.1|110021|109971|110017.5|109967.5|18
1722316150000|2024-07-30 05:09:10|110021|109971|110021.6|109971.6|110023.8|109973.8|110020.6|109970.6|15
1722316160000|2024-07-30 05:09:20|110021.7|109971.7|110019.4|109969.4|110022.5|109972.5|110019.4|109969.4|11
1722316170000|2024-07-30 05:09:30|110019.2|109969.2|110016.7|109966.7|110020|109970|110014.8|109964.8|12
1722316180000|2024-07-30 05:09:40|110017.4|109967.4|110022.8|109972.8|110023.1|109973.1|110017.4|109967.4|8
1722316190000|2024-07-30 05:09:50|110023.5|109973.5|110018.5|109968.5|110024.2|109974.2|110018.5|109968.5|16
1722316200000|2024-07-30 05:10:00|110018.9|109968.9|110017.6|109967.6|110019.5|109969.5|110017.6|109967.6|12
1722316210000|2024-07-30 05:10:10|110016.8|109966.8|110017.7|109967.7|110019|109969|110016.8|109966.8|20
1722316220000|2024-07-30 05:10:20|110018.2|109968.2|110026.2|109976.2|110026.7|109976.7|110017.8|109967.8|17
1722316230000|2024-07-30 05:10:30|110026.6|109976.6|110021|109971|110026.6|109976.6|110019.7|109969.7|28
1722316240000|2024-07-30 05:10:40|110022|109972|110013.4|109963.4|110023.4|109973.4|110012.8|109962.8|13
1722316250000|2024-07-30 05:10:50|110012.9|109962.9|110013.3|109963.3|110015.5|109965.5|110012|109962|23
1722316260000|2024-07-30 05:11:00|110012.7|109962.7|110013.1|109963.1|110014.1|109964.1|110012.2|109962.2|21
1722316270000|2024-07-30 05:11:10|110012.9|109962.9|110020.2|109970.2|110021.1|109971.1|110012.7|109962.7|15
1722316280000|2024-07-30 05:11:20|110020.1|109970.1|110019.2|109969.2|110021.1|109971.1|110019.2|109969.2|9
1722316290000|2024-07-30 05:11:30|110018.8|109968.8|110018.7|109968.7|110018.8|109968.8|110018|109968|6
1722316300000|2024-07-30 05:11:40|110020.2|109970.2|110020.7|109970.7|110021.5|109971.5|110020.1|109970.1|9
1722316310000|2024-07-30 05:11:50|110020.9|109970.9|110013.7|109963.7|110021|109971|110013.7|109963.7|14
1722316320000|2024-07-30 05:12:00|110014.1|109964.1|110028|109978|110029.4|109979.4|110014.1|109964.1|23
1722316330000|2024-07-30 05:12:10|110028.3|109978.3|110026.6|109976.6|110029|109979|110026.6|109976.6|11
1722316340000|2024-07-30 05:12:20|110026.7|109976.7|110026.2|109976.2|110027.6|109977.6|110026.2|109976.2|12
1722316350000|2024-07-30 05:12:30|110025.8|109975.8|110023.4|109973.4|110026.3|109976.3|110022.1|109972.1|22
1722316360000|2024-07-30 05:12:40|110023.3|109973.3|110026.7|109976.7|110027.2|109977.2|110023.3|109973.3|16
1722316370000|2024-07-30 05:12:50|110027.1|109977.1|110037.1|109987.1|110037.4|109987.4|110026.6|109976.6|15
1722316380000|2024-07-30 05:13:00|110036.2|109986.2|110034|109984|110036.2|109986.2|110024.6|109974.6|39
1722316390000|2024-07-30 05:13:10|110033.3|109983.3|110022.3|109972.3|110033.5|109983.5|110021.9|109971.9|27
1722316400000|2024-07-30 05:13:20|110021.6|109971.6|110021.2|109971.2|110021.6|109971.6|110020.4|109970.4|14
1722316410000|2024-07-30 05:13:30|110020.4|109970.4|110018.1|109968.1|110021.4|109971.4|110017.3|109967.3|16
1722316420000|2024-07-30 05:13:40|110018.2|109968.2|110018.2|109968.2|110018.8|109968.8|110017.4|109967.4|20
1722316430000|2024-07-30 05:13:50|110018.3|109968.3|110018.3|109968.3|110018.5|109968.5|110016.6|109966.6|14
1722316440000|2024-07-30 05:14:00|110017.5|109967.5|110017.9|109967.9|110018.3|109968.3|110017.2|109967.2|19
1722316450000|2024-07-30 05:14:10|110019.2|109969.2|110017.5|109967.5|110019.2|109969.2|110017.3|109967.3|16
1722316460000|2024-07-30 05:14:20|110017.9|109967.9|110017.9|109967.9|110018.4|109968.4|110017.2|109967.2|8
1722316470000|2024-07-30 05:14:30|110019.1|109969.1|110015.4|109965.4|110019.1|109969.1|110015.1|109965.1|12
1722316480000|2024-07-30 05:14:40|110016.1|109966.1|110018.2|109968.2|110018.2|109968.2|110016.1|109966.1|8
1722316490000|2024-07-30 05:14:50|110018.4|109968.4|110018.3|109968.3|110020.4|109970.4|110017.9|109967.9|14
1722316500000|2024-07-30 05:15:00|110018.6|109968.6|110014.9|109964.9|110018.6|109968.6|110013.9|109963.9|21
1722316510000|2024-07-30 05:15:10|110015.2|109965.2|110015.2|109965.2|110017.1|109967.1|110014.9|109964.9|22
1722316520000|2024-07-30 05:15:20|110016|109966|110016.5|109966.5|110017.6|109967.6|110014.9|109964.9|19
1722316530000|2024-07-30 05:15:30|110016.1|109966.1|110012.9|109962.9|110019.9|109969.9|110011.6|109961.6|29
1722316540000|2024-07-30 05:15:40|110013.3|109963.3|110006.4|109956.4|110014.5|109964.5|110002.2|109952.2|38
1722316550000|2024-07-30 05:15:50|110006.1|109956.1|110002.4|109952.4|110006.1|109956.1|109998.7|109948.7|51
1722316560000|2024-07-30 05:16:00|110001.3|109951.3|109999.8|109949.8|110001.3|109951.3|109999|109949|13
1722316570000|2024-07-30 05:16:10|109999.4|109949.4|110001|109951|110002.4|109952.4|109997.9|109947.9|19
1722316580000|2024-07-30 05:16:20|110001.1|109951.1|110000.4|109950.4|110001.5|109951.5|109998.1|109948.1|22
1722316590000|2024-07-30 05:16:30|110000.7|109950.7|110000.5|109950.5|110000.7|109950.7|109999.7|109949.7|10
1722316600000|2024-07-30 05:16:40|110000.3|109950.3|110009.9|109959.9|110009.9|109959.9|110000.3|109950.3|25
1722316610000|2024-07-30 05:16:50|110008.5|109958.5|110007.2|109957.2|110009.8|109959.8|110005.6|109955.6|24
1722316620000|2024-07-30 05:17:00|110006.8|109956.8|110007.3|109957.3|110009.4|109959.4|110005.9|109955.9|28
1722316630000|2024-07-30 05:17:10|110006.3|109956.3|110005.7|109955.7|110008.4|109958.4|110004.9|109954.9|27
1722316640000|2024-07-30 05:17:20|110005.8|109955.8|110006.4|109956.4|110006.4|109956.4|110005.1|109955.1|7
1722316650000|2024-07-30 05:17:30|110006.8|109956.8|110008|109958|110008|109958|110006.4|109956.4|7
1722316660000|2024-07-30 05:17:40|110009.3|109959.3|110012|109962|110014.4|109964.4|110007.5|109957.5|30
1722316670000|2024-07-30 05:17:50|110011.3|109961.3|110012.4|109962.4|110012.4|109962.4|110011.3|109961.3|3
1722316680000|2024-07-30 05:18:00|110012.3|109962.3|110010.6|109960.6|110012.3|109962.3|110010.6|109960.6|4
1722316690000|2024-07-30 05:18:10|110010.5|109960.5|110010.2|109960.2|110010.5|109960.5|110010.2|109960.2|5
1722316700000|2024-07-30 05:18:20|110010.5|109960.5|110010.6|109960.6|110010.6|109960.6|110010.5|109960.5|2
1722316710000|2024-07-30 05:18:30|110010.7|109960.7|110012.1|109962.1|110012.4|109962.4|110010.7|109960.7|7
1722316730000|2024-07-30 05:18:50|110011.9|109961.9|110009.3|109959.3|110011.9|109961.9|110006.7|109956.7|21
1722316740000|2024-07-30 05:19:00|110009.2|109959.2|110009.2|109959.2|110011.7|109961.7|110008.5|109958.5|18
1722316750000|2024-07-30 05:19:10|110009.3|109959.3|110012.1|109962.1|110012.7|109962.7|110007.2|109957.2|37
1722316760000|2024-07-30 05:19:20|110012.2|109962.2|110017.7|109967.7|110017.7|109967.7|110011.8|109961.8|32
1722316770000|2024-07-30 05:19:30|110018.4|109968.4|110028.6|109978.6|110029.2|109979.2|110015.3|109965.3|50
1722316780000|2024-07-30 05:19:40|110028.5|109978.5|110027.7|109977.7|110028.5|109978.5|110026.9|109976.9|20
1722316790000|2024-07-30 05:19:50|110027.3|109977.3|110019.4|109969.4|110027.3|109977.3|110019.2|109969.2|23
1722316800000|2024-07-30 05:20:00|110019.7|109969.7|110021.5|109971.5|110021.5|109971.5|110019.5|109969.5|26
1722316810000|2024-07-30 05:20:10|110020.8|109970.8|110022.9|109972.9|110030.2|109980.2|110020.8|109970.8|38
1722316820000|2024-07-30 05:20:20|110022.5|109972.5|110021.3|109971.3|110022.5|109972.5|110020.2|109970.2|23
1722316830000|2024-07-30 05:20:30|110021|109971|110021.5|109971.5|110022.2|109972.2|110020.6|109970.6|11
1722316840000|2024-07-30 05:20:40|110021.7|109971.7|110021.5|109971.5|110021.9|109971.9|110020.5|109970.5|5
1722316850000|2024-07-30 05:20:50|110021.6|109971.6|110024.5|109974.5|110024.5|109974.5|110021.5|109971.5|6
1722316860000|2024-07-30 05:21:00|110024.3|109974.3|110028.6|109978.6|110028.6|109978.6|110023.8|109973.8|18
1722316870000|2024-07-30 05:21:10|110028.3|109978.3|110026.6|109976.6|110028.3|109978.3|110026.2|109976.2|15
1722316880000|2024-07-30 05:21:20|110026.9|109976.9|110028.3|109978.3|110030.9|109980.9|110026.9|109976.9|18
1722316890000|2024-07-30 05:21:30|110030.4|109980.4|110022.5|109972.5|110031.7|109981.7|110022.5|109972.5|38
1722316900000|2024-07-30 05:21:40|110021.5|109971.5|110021.1|109971.1|110025|109975|110011.2|109961.2|39
1722316910000|2024-07-30 05:21:50|110021|109971|110021|109971|110021|109971|110020.1|109970.1|12
1722316920000|2024-07-30 05:22:00|110020.1|109970.1|110021.2|109971.2|110022.4|109972.4|110019.6|109969.6|12
1722316930000|2024-07-30 05:22:10|110021.1|109971.1|110020.6|109970.6|110023.1|109973.1|110020.6|109970.6|13
1722316940000|2024-07-30 05:22:20|110020.7|109970.7|110022.4|109972.4|110024.6|109974.6|110020.7|109970.7|20
1722316950000|2024-07-30 05:22:30|110022.5|109972.5|110022.5|109972.5|110023.4|109973.4|110021.6|109971.6|12
1722316960000|2024-07-30 05:22:40|110022.9|109972.9|110022.3|109972.3|110023.2|109973.2|110021.9|109971.9|9
1722316970000|2024-07-30 05:22:50|110022.2|109972.2|110022.7|109972.7|110022.7|109972.7|110021|109971|13
1722316980000|2024-07-30 05:23:00|110021.9|109971.9|110023.4|109973.4|110023.4|109973.4|110021.9|109971.9|14
1722316990000|2024-07-30 05:23:10|110023.3|109973.3|110025.7|109975.7|110025.7|109975.7|110023.3|109973.3|6
1722317000000|2024-07-30 05:23:20|110025.8|109975.8|110024.9|109974.9|110025.8|109975.8|110024.9|109974.9|6
1722317010000|2024-07-30 05:23:30|110025|109975|110025.5|109975.5|110025.6|109975.6|110025|109975|3
1722317020000|2024-07-30 05:23:40|110025.8|109975.8|110027.1|109977.1|110027.8|109977.8|110025.8|109975.8|11
1722317030000|2024-07-30 05:23:50|110026.5|109976.5|110026.7|109976.7|110026.8|109976.8|110026.2|109976.2|6
1722317040000|2024-07-30 05:24:00|110026.6|109976.6|110026.8|109976.8|110027|109977|110026.5|109976.5|5
1722317050000|2024-07-30 05:24:10|110026.5|109976.5|110026.9|109976.9|110027.1|109977.1|110026.5|109976.5|5
1722317060000|2024-07-30 05:24:20|110026.7|109976.7|110025.9|109975.9|110026.7|109976.7|110025.9|109975.9|2
1722317070000|2024-07-30 05:24:30|110025.3|109975.3|110024.5|109974.5|110025.3|109975.3|110024.5|109974.5|11
1722317080000|2024-07-30 05:24:40|110024.9|109974.9|110024.5|109974.5|110025.3|109975.3|110024.5|109974.5|6
1722317090000|2024-07-30 05:24:50|110024.3|109974.3|110023.4|109973.4|110024.8|109974.8|110023.4|109973.4|12
1722317100000|2024-07-30 05:25:00|110023.5|109973.5|110023.1|109973.1|110023.5|109973.5|110022.2|109972.2|10
1722317110000|2024-07-30 05:25:10|110022.3|109972.3|110022.3|109972.3|110023.1|109973.1|110022.3|109972.3|12
1722317120000|2024-07-30 05:25:20|110023.1|109973.1|110022.1|109972.1|110023.1|109973.1|110022|109972|5
1722317130000|2024-07-30 05:25:30|110022.3|109972.3|110023.3|109973.3|110023.3|109973.3|110022.2|109972.2|9
1722317140000|2024-07-30 05:25:40|110023.7|109973.7|110024|109974|110024|109974|110023|109973|7
1722317150000|2024-07-30 05:25:50|110023.9|109973.9|110023.9|109973.9|110024.2|109974.2|110023.5|109973.5|16
1722317160000|2024-07-30 05:26:00|110024.2|109974.2|110025.4|109975.4|110027|109977|110021.2|109971.2|17
1722317170000|2024-07-30 05:26:10|110025.5|109975.5|110027.9|109977.9|110027.9|109977.9|110025.3|109975.3|5
1722317180000|2024-07-30 05:26:20|110027.8|109977.8|110028.8|109978.8|110029.2|109979.2|110027.7|109977.7|7
1722317190000|2024-07-30 05:26:30|110029.5|109979.5|110028.8|109978.8|110029.5|109979.5|110027.3|109977.3|14
1722317200000|2024-07-30 05:26:40|110029.2|109979.2|110029.9|109979.9|110030.2|109980.2|110028.2|109978.2|15
1722317210000|2024-07-30 05:26:50|110028.4|109978.4|110025.9|109975.9|110029.4|109979.4|110025.9|109975.9|7
1722317220000|2024-07-30 05:27:00|110026.3|109976.3|110025.9|109975.9|110026.7|109976.7|110025.9|109975.9|6
1722317230000|2024-07-30 05:27:10|110026.5|109976.5|110025.3|109975.3|110026.6|109976.6|110025.3|109975.3|7
1722317240000|2024-07-30 05:27:20|110024.2|109974.2|110025.6|109975.6|110025.6|109975.6|110024.2|109974.2|6
1722317250000|2024-07-30 05:27:30|110025.2|109975.2|110026.1|109976.1|110026.1|109976.1|110024.7|109974.7|5
1722317260000|2024-07-30 05:27:40|110026.2|109976.2|110026|109976|110026.6|109976.6|110025.6|109975.6|5
1722317270000|2024-07-30 05:27:50|110026.4|109976.4|110022.7|109972.7|110026.6|109976.6|110022.7|109972.7|19
1722317280000|2024-07-30 05:28:00|110023.1|109973.1|110023.3|109973.3|110023.3|109973.3|110022.7|109972.7|9
1722317290000|2024-07-30 05:28:10|110022.7|109972.7|110023.1|109973.1|110023.1|109973.1|110022.7|109972.7|4
1722317300000|2024-07-30 05:28:20|110022.7|109972.7|110023.8|109973.8|110024.2|109974.2|110022.4|109972.4|17
1722317310000|2024-07-30 05:28:30|110024.2|109974.2|110025.2|109975.2|110026.3|109976.3|110023.9|109973.9|10
1722317320000|2024-07-30 05:28:40|110025.1|109975.1|110024.7|109974.7|110025.1|109975.1|110024.7|109974.7|3
1722317330000|2024-07-30 05:28:50|110024.6|109974.6|110023.5|109973.5|110024.7|109974.7|110023.5|109973.5|8
1722317340000|2024-07-30 05:29:00|110024|109974|110024.2|109974.2|110024.2|109974.2|110024|109974|2
1722317350000|2024-07-30 05:29:10|110024.1|109974.1|110018.1|109968.1|110024.1|109974.1|110015.9|109965.9|18
1722317360000|2024-07-30 05:29:20|110018|109968|110017.1|109967.1|110018.1|109968.1|110017.1|109967.1|4
1722317370000|2024-07-30 05:29:30|110017|109967|110014.4|109964.4|110017.2|109967.2|110014.4|109964.4|13
1722317380000|2024-07-30 05:29:40|110015.2|109965.2|110020.6|109970.6|110020.6|109970.6|110012.9|109962.9|17
1722317390000|2024-07-30 05:29:50|110017|109967|110076|109944|110076|109970.1|110006.8|109938.9|34
1722317400000|2024-07-30 05:30:00|110087.3|109955.7|110023.4|109973.4|110093.5|109973.8|110009.9|109941.7|33
1722317410000|2024-07-30 05:30:10|110022.1|109972.1|110021.6|109971.6|110022.5|109972.5|110021.6|109971.6|11
1722317420000|2024-07-30 05:30:20|110021.3|109971.3|110017.9|109967.9|110021.3|109971.3|110017.9|109967.9|10
1722317430000|2024-07-30 05:30:30|110018.3|109968.3|110020.5|109970.5|110020.5|109970.5|110018.3|109968.3|4
1722317440000|2024-07-30 05:30:40|110020.8|109970.8|110021.4|109971.4|110021.4|109971.4|110020.8|109970.8|6
1722317450000|2024-07-30 05:30:50|110021.6|109971.6|110022|109972|110022.1|109972.1|110021.6|109971.6|4
1722317460000|2024-07-30 05:31:00|110022.2|109972.2|110024.5|109974.5|110024.9|109974.9|110022.2|109972.2|6
1722317470000|2024-07-30 05:31:10|110024.6|109974.6|110025.2|109975.2|110025.5|109975.5|110024.6|109974.6|3
1722317480000|2024-07-30 05:31:20|110024.9|109974.9|110024.7|109974.7|110024.9|109974.9|110024.7|109974.7|2
1722317490000|2024-07-30 05:31:30|110025.1|109975.1|110025.2|109975.2|110025.7|109975.7|110025.1|109975.1|7
1722317510000|2024-07-30 05:31:50|110023.8|109973.8|110025.6|109975.6|110026.3|109976.3|110023.7|109973.7|8
1722317520000|2024-07-30 05:32:00|110025.9|109975.9|110026.6|109976.6|110026.6|109976.6|110025.9|109975.9|4
1722317530000|2024-07-30 05:32:10|110026.3|109976.3|110026.2|109976.2|110026.3|109976.3|110026.2|109976.2|2
1722317540000|2024-07-30 05:32:20|110026.1|109976.1|110026.4|109976.4|110026.4|109976.4|110026.1|109976.1|2
1722317550000|2024-07-30 05:32:30|110026.8|109976.8|110025.7|109975.7|110026.8|109976.8|110025.7|109975.7|5
1722317560000|2024-07-30 05:32:40|110025.8|109975.8|110026.5|109976.5|110026.5|109976.5|110025.7|109975.7|5
1722317570000|2024-07-30 05:32:50|110025.3|109975.3|110027.6|109977.6|110028.3|109978.3|110025.3|109975.3|12
1722317580000|2024-07-30 05:33:00|110027.7|109977.7|110033.7|109983.7|110033.7|109983.7|110027.7|109977.7|11
1722317590000|2024-07-30 05:33:10|110033.6|109983.6|110034.9|109984.9|110035.4|109985.4|110033.6|109983.6|20
1722317600000|2024-07-30 05:33:20|110034.6|109984.6|110034.6|109984.6|110034.6|109984.6|110034.6|109984.6|1
1722317610000|2024-07-30 05:33:30|110034.5|109984.5|110036.9|109986.9|110039|109989|110034.5|109984.5|12
1722317620000|2024-07-30 05:33:40|110039.8|109989.8|110038.2|109988.2|110043.6|109993.6|110037.2|109987.2|31
1722317630000|2024-07-30 05:33:50|110038|109988|110036.9|109986.9|110039.8|109989.8|110035|109985|35
1722317640000|2024-07-30 05:34:00|110036.7|109986.7|110028.1|109978.1|110036.7|109986.7|110027.9|109977.9|13
1722317650000|2024-07-30 05:34:10|110028.2|109978.2|110027.8|109977.8|110028.4|109978.4|110027.8|109977.8|3
1722317660000|2024-07-30 05:34:20|110028.7|109978.7|110023.8|109973.8|110028.7|109978.7|110023.8|109973.8|16
1722317670000|2024-07-30 05:34:30|110024.8|109974.8|110023.1|109973.1|110025|109975|110022.8|109972.8|9
1722317680000|2024-07-30 05:34:40|110023.2|109973.2|110023.7|109973.7|110026.3|109976.3|110023.2|109973.2|14
1722317690000|2024-07-30 05:34:50|110023.5|109973.5|110018.6|109968.6|110023.5|109973.5|110018.6|109968.6|12
1722317700000|2024-07-30 05:35:00|110018.7|109968.7|110018.9|109968.9|110019.6|109969.6|110018.7|109968.7|7
1722317710000|2024-07-30 05:35:10|110019.3|109969.3|110019.1|109969.1|110019.3|109969.3|110018.3|109968.3|8
1722317720000|2024-07-30 05:35:20|110019|109969|110019.4|109969.4|110019.4|109969.4|110019|109969|2
1722317730000|2024-07-30 05:35:30|110019.7|109969.7|110022.8|109972.8|110022.8|109972.8|110019.7|109969.7|11
1722317740000|2024-07-30 05:35:40|110023.5|109973.5|110025.9|109975.9|110025.9|109975.9|110023.5|109973.5|15
1722317750000|2024-07-30 05:35:50|110026.1|109976.1|110025.7|109975.7|110026.1|109976.1|110025.7|109975.7|2
1722317760000|2024-07-30 05:36:00|110025.4|109975.4|110023.7|109973.7|110025.4|109975.4|110023.7|109973.7|5
1722317770000|2024-07-30 05:36:10|110023.8|109973.8|110023.7|109973.7|110023.8|109973.8|110023.7|109973.7|2
1722317780000|2024-07-30 05:36:20|110023.6|109973.6|110024.6|109974.6|110025|109975|110023.5|109973.5|7
1722317790000|2024-07-30 05:36:30|110024.9|109974.9|110023.4|109973.4|110025.5|109975.5|110023.3|109973.3|7
1722317800000|2024-07-30 05:36:40|110023.2|109973.2|110023.1|109973.1|110023.2|109973.2|110023|109973|3
1722317810000|2024-07-30 05:36:50|110023|109973|110023.1|109973.1|110023.1|109973.1|110022.9|109972.9|3
1722317820000|2024-07-30 05:37:00|110022.3|109972.3|110024.3|109974.3|110024.3|109974.3|110022.3|109972.3|5
1722317830000|2024-07-30 05:37:10|110024.4|109974.4|110024.4|109974.4|110024.5|109974.5|110024.4|109974.4|3
1722317840000|2024-07-30 05:37:20|110023.6|109973.6|110022.8|109972.8|110023.7|109973.7|110022.8|109972.8|6
1722317850000|2024-07-30 05:37:30|110022.7|109972.7|110022.7|109972.7|110022.7|109972.7|110022.7|109972.7|1
1722317860000|2024-07-30 05:37:40|110023.2|109973.2|110022.8|109972.8|110023.3|109973.3|110022.8|109972.8|3
1722317870000|2024-07-30 05:37:50|110021.9|109971.9|110018.1|109968.1|110021.9|109971.9|110017.4|109967.4|8
1722317880000|2024-07-30 05:38:00|110018.2|109968.2|110020.4|109970.4|110020.4|109970.4|110018.2|109968.2|8
1722317890000|2024-07-30 05:38:10|110020.5|109970.5|110021.2|109971.2|110021.2|109971.2|110020.5|109970.5|6
1722317900000|2024-07-30 05:38:20|110020.9|109970.9|110022|109972|110022.1|109972.1|110020.9|109970.9|5
1722317920000|2024-07-30 05:38:40|110022.1|109972.1|110023.1|109973.1|110023.2|109973.2|110022.1|109972.1|6
1722317930000|2024-07-30 05:38:50|110023.4|109973.4|110023.7|109973.7|110024.2|109974.2|110023.4|109973.4|5
1722317940000|2024-07-30 05:39:00|110023.8|109973.8|110023.6|109973.6|110023.8|109973.8|110023.6|109973.6|3
1722317950000|2024-07-30 05:39:10|110023.5|109973.5|110023.5|109973.5|110023.7|109973.7|110023.5|109973.5|5
1722317960000|2024-07-30 05:39:20|110022.7|109972.7|110015.3|109965.3|110022.7|109972.7|110014.7|109964.7|11
1722317970000|2024-07-30 05:39:30|110015.2|109965.2|110014.8|109964.8|110015.2|109965.2|110014.8|109964.8|5
1722317980000|2024-07-30 05:39:40|110014.7|109964.7|110014.5|109964.5|110014.7|109964.7|110014.2|109964.2|4
1722317990000|2024-07-30 05:39:50|110015.1|109965.1|110011.8|109961.8|110015.7|109965.7|110011.5|109961.5|10
1722318000000|2024-07-30 05:40:00|110011.5|109961.5|110006.6|109956.6|110011.5|109961.5|110006.6|109956.6|16
1722318010000|2024-07-30 05:40:10|110006.2|109956.2|110005.2|109955.2|110007.1|109957.1|110005.2|109955.2|12
1722318020000|2024-07-30 05:40:20|110005.3|109955.3|110001.6|109951.6|110005.7|109955.7|110001|109951|12
1722318030000|2024-07-30 05:40:30|110001.5|109951.5|109998.9|109948.9|110001.9|109951.9|109998.1|109948.1|11
1722318040000|2024-07-30 05:40:40|109999.1|109949.1|110001.2|109951.2|110001.2|109951.2|109999.1|109949.1|9
1722318050000|2024-07-30 05:40:50|110001.3|109951.3|110005.9|109955.9|110006.3|109956.3|110000.8|109950.8|11
1722318060000|2024-07-30 05:41:00|110005.8|109955.8|110002.6|109952.6|110006.2|109956.2|110002.6|109952.6|13
1722318070000|2024-07-30 05:41:10|110003.2|109953.2|109997.5|109947.5|110004|109954|109997.5|109947.5|14
1722318080000|2024-07-30 05:41:20|109997.9|109947.9|109995.6|109945.6|109998|109948|109994.9|109944.9|15
1722318090000|2024-07-30 05:41:30|109996|109946|109995.6|109945.6|109996.3|109946.3|109993.9|109943.9|22
1722318100000|2024-07-30 05:41:40|109996.4|109946.4|109998.1|109948.1|109999|109949|109996.4|109946.4|18
1722318110000|2024-07-30 05:41:50|109998.2|109948.2|110001.7|109951.7|110001.7|109951.7|109998.1|109948.1|14
1722318120000|2024-07-30 05:42:00|110002.6|109952.6|110004.1|109954.1|110004.8|109954.8|110002.6|109952.6|7
1722318130000|2024-07-30 05:42:10|110004.9|109954.9|110008.2|109958.2|110008.2|109958.2|110004.9|109954.9|9
1722318140000|2024-07-30 05:42:20|110007.5|109957.5|110006.7|109956.7|110007.5|109957.5|110006.1|109956.1|14
1722318150000|2024-07-30 05:42:30|110007.4|109957.4|110009.6|109959.6|110009.9|109959.9|110007.4|109957.4|10
1722318160000|2024-07-30 05:42:40|110009.3|109959.3|110008.4|109958.4|110009.3|109959.3|110007.8|109957.8|10
1722318170000|2024-07-30 05:42:50|110008.5|109958.5|110008.4|109958.4|110008.5|109958.5|110008.4|109958.4|2
1722318180000|2024-07-30 05:43:00|110007.6|109957.6|110007.3|109957.3|110007.6|109957.6|110007.3|109957.3|3
1722318190000|2024-07-30 05:43:10|110007.5|109957.5|110004|109954|110008.2|109958.2|110004|109954|15
1722318200000|2024-07-30 05:43:20|110003.2|109953.2|109996.3|109946.3|110003.2|109953.2|109996.3|109946.3|10
1722318210000|2024-07-30 05:43:30|109996|109946|109996.8|109946.8|109998.2|109948.2|109996|109946|7
1722318220000|2024-07-30 05:43:40|109996.9|109946.9|109997.9|109947.9|109997.9|109947.9|109996.9|109946.9|4
1722318230000|2024-07-30 05:43:50|109997.8|109947.8|109994.6|109944.6|109998.4|109948.4|109994.6|109944.6|5
1722318240000|2024-07-30 05:44:00|109995|109945|109994.9|109944.9|109995.4|109945.4|109994.8|109944.8|7
1722318250000|2024-07-30 05:44:10|109994.8|109944.8|109994.3|109944.3|109994.8|109944.8|109993.4|109943.4|5
1722318260000|2024-07-30 05:44:20|109994.8|109944.8|109996.2|109946.2|109996.4|109946.4|109994.8|109944.8|7
1722318270000|2024-07-30 05:44:30|109996|109946|109996.5|109946.5|109996.5|109946.5|109996|109946|3
1722318280000|2024-07-30 05:44:40|109998.5|109948.5|110002.7|109952.7|110002.7|109952.7|109998.5|109948.5|10
1722318290000|2024-07-30 05:44:50|110003.1|109953.1|110003.5|109953.5|110004.2|109954.2|110003.1|109953.1|7
1722318300000|2024-07-30 05:45:00|110003.9|109953.9|110003.8|109953.8|110003.9|109953.9|110003.7|109953.7|4
1722318310000|2024-07-30 05:45:10|110004|109954|110012.7|109962.7|110012.7|109962.7|110003.6|109953.6|10
1722318320000|2024-07-30 05:45:20|110013.6|109963.6|110012.1|109962.1|110014.3|109964.3|110010.8|109960.8|13
1722318330000|2024-07-30 05:45:30|110011.7|109961.7|110010.5|109960.5|110011.7|109961.7|110009.4|109959.4|13
1722318340000|2024-07-30 05:45:40|110011.4|109961.4|110009.1|109959.1|110011.4|109961.4|110007.9|109957.9|10
1722318350000|2024-07-30 05:45:50|110009.2|109959.2|110010.4|109960.4|110010.4|109960.4|110007.7|109957.7|4
1722318360000|2024-07-30 05:46:00|110010.3|109960.3|110010.6|109960.6|110010.6|109960.6|110009.5|109959.5|7
1722318370000|2024-07-30 05:46:10|110010.9|109960.9|110011.8|109961.8|110012.5|109962.5|110010.9|109960.9|8
1722318380000|2024-07-30 05:46:20|110012.2|109962.2|110019.3|109969.3|110020.2|109970.2|110012.2|109962.2|24
1722318390000|2024-07-30 05:46:30|110017.8|109967.8|110017.6|109967.6|110019.7|109969.7|110016|109966|22
1722318400000|2024-07-30 05:46:40|110017.2|109967.2|110019.6|109969.6|110019.6|109969.6|110017|109967|18
1722318410000|2024-07-30 05:46:50|110019.4|109969.4|110019.9|109969.9|110020.2|109970.2|110018.4|109968.4|16
1722318420000|2024-07-30 05:47:00|110020|109970|110020.5|109970.5|110021.1|109971.1|110019.5|109969.5|6
1722318430000|2024-07-30 05:47:10|110019.5|109969.5|110011.7|109961.7|110019.5|109969.5|110011.7|109961.7|14
1722318440000|2024-07-30 05:47:20|110011.6|109961.6|110010.6|109960.6|110011.6|109961.6|110010.6|109960.6|10
1722318450000|2024-07-30 05:47:30|110010.7|109960.7|110013.6|109963.6|110013.6|109963.6|110010.7|109960.7|7
1722318460000|2024-07-30 05:47:40|110013.7|109963.7|110014.7|109964.7|110014.9|109964.9|110013.3|109963.3|9
1722318470000|2024-07-30 05:47:50|110014.8|109964.8|110012.9|109962.9|110014.8|109964.8|110012.9|109962.9|5
1722318480000|2024-07-30 05:48:00|110013.3|109963.3|110012.3|109962.3|110014.3|109964.3|110012.3|109962.3|11
1722318490000|2024-07-30 05:48:10|110012.5|109962.5|110012.6|109962.6|110012.6|109962.6|110011.8|109961.8|10
1722318500000|2024-07-30 05:48:20|110013|109963|110013.3|109963.3|110013.4|109963.4|110013|109963|3
1722318510000|2024-07-30 05:48:30|110013.4|109963.4|110012.5|109962.5|110013.5|109963.5|110012.5|109962.5|5
1722318520000|2024-07-30 05:48:40|110012.1|109962.1|110012.3|109962.3|110012.3|109962.3|110011.4|109961.4|7
1722318530000|2024-07-30 05:48:50|110012.7|109962.7|110013.9|109963.9|110014.3|109964.3|110012.7|109962.7|8
1722318540000|2024-07-30 05:49:00|110014.4|109964.4|110015.2|109965.2|110015.7|109965.7|110014.4|109964.4|11
1722318550000|2024-07-30 05:49:10|110015.3|109965.3|110015.2|109965.2|110015.3|109965.3|110015.2|109965.2|2
1722318560000|2024-07-30 05:49:20|110015.1|109965.1|110015.1|109965.1|110015.2|109965.2|110015.1|109965.1|3
1722318570000|2024-07-30 05:49:30|110014.8|109964.8|110025.1|109975.1|110025.3|109975.3|110013.8|109963.8|12
1722318580000|2024-07-30 05:49:40|110025.8|109975.8|110027.3|109977.3|110027.3|109977.3|110024.6|109974.6|8
1722318590000|2024-07-30 05:49:50|110027.4|109977.4|110027.6|109977.6|110029.9|109979.9|110026|109976|14
1722318600000|2024-07-30 05:50:00|110027.2|109977.2|110023|109973|110027.2|109977.2|110022.7|109972.7|17
1722318610000|2024-07-30 05:50:10|110021.9|109971.9|110025.5|109975.5|110025.5|109975.5|110021.9|109971.9|10
1722318620000|2024-07-30 05:50:20|110026.2|109976.2|110026.6|109976.6|110026.8|109976.8|110026.2|109976.2|5
1722318630000|2024-07-30 05:50:30|110026.7|109976.7|110027.1|109977.1|110027.1|109977.1|110026.7|109976.7|2
1722318640000|2024-07-30 05:50:40|110027.2|109977.2|110028.9|109978.9|110028.9|109978.9|110027.2|109977.2|3
1722318650000|2024-07-30 05:50:50|110029.1|109979.1|110030.4|109980.4|110030.4|109980.4|110028.9|109978.9|11
1722318660000|2024-07-30 05:51:00|110030.5|109980.5|110034.3|109984.3|110034.4|109984.4|110030.5|109980.5|12
1722318670000|2024-07-30 05:51:10|110034.4|109984.4|110034.9|109984.9|110034.9|109984.9|110034.4|109984.4|2
1722318680000|2024-07-30 05:51:20|110034.5|109984.5|110034.8|109984.8|110034.8|109984.8|110034.5|109984.5|2
1722318690000|2024-07-30 05:51:30|110034.5|109984.5|110038|109988|110039.1|109989.1|110034.1|109984.1|12
1722318700000|2024-07-30 05:51:40|110038.6|109988.6|110035.5|109985.5|110038.6|109988.6|110035.4|109985.4|7
1722318710000|2024-07-30 05:51:50|110035.7|109985.7|110032.9|109982.9|110035.7|109985.7|110032.5|109982.5|10
1722318720000|2024-07-30 05:52:00|110032.8|109982.8|110031|109981|110032.8|109982.8|110031|109981|15
1722318730000|2024-07-30 05:52:10|110030.6|109980.6|110034|109984|110034|109984|110030.6|109980.6|17
1722318740000|2024-07-30 05:52:20|110033.8|109983.8|110034.6|109984.6|110034.6|109984.6|110033.8|109983.8|3
1722318750000|2024-07-30 05:52:30|110034.7|109984.7|110038.9|109988.9|110038.9|109988.9|110034.7|109984.7|17
1722318760000|2024-07-30 05:52:40|110038.7|109988.7|110035.9|109985.9|110038.7|109988.7|110035.5|109985.5|8
1722318770000|2024-07-30 05:52:50|110035.7|109985.7|110035.2|109985.2|110036.5|109986.5|110033.3|109983.3|29
1722318780000|2024-07-30 05:53:00|110034.4|109984.4|110034|109984|110034.5|109984.5|110032.4|109982.4|17
1722318790000|2024-07-30 05:53:10|110033.7|109983.7|110038|109988|110038|109988|110032.9|109982.9|10
1722318800000|2024-07-30 05:53:20|110038.4|109988.4|110038.8|109988.8|110038.9|109988.9|110038.4|109988.4|5
1722318810000|2024-07-30 05:53:30|110038.9|109988.9|110035.6|109985.6|110039|109989|110035.5|109985.5|11
1722318820000|2024-07-30 05:53:40|110036.3|109986.3|110035.3|109985.3|110036.3|109986.3|110035.3|109985.3|5
1722318830000|2024-07-30 05:53:50|110035.4|109985.4|110036.1|109986.1|110036.1|109986.1|110035.4|109985.4|4
1722318840000|2024-07-30 05:54:00|110036.4|109986.4|110039.2|109989.2|110039.6|109989.6|110036.4|109986.4|8
1722318850000|2024-07-30 05:54:10|110038.9|109988.9|110033.8|109983.8|110039|109989|110033.8|109983.8|18
1722318860000|2024-07-30 05:54:20|110033.1|109983.1|110032.5|109982.5|110033.4|109983.4|110032.5|109982.5|5
1722318870000|2024-07-30 05:54:30|110032.4|109982.4|110033.5|109983.5|110033.6|109983.6|110032.4|109982.4|7
1722318880000|2024-07-30 05:54:40|110033.4|109983.4|110029|109979|110033.4|109983.4|110028.2|109978.2|9
1722318890000|2024-07-30 05:54:50|110029.4|109979.4|110030.2|109980.2|110030.2|109980.2|110029.4|109979.4|4
1722318900000|2024-07-30 05:55:00|110030.3|109980.3|110034.4|109984.4|110035.5|109985.5|110030.3|109980.3|12
1722318910000|2024-07-30 05:55:10|110034.1|109984.1|110038.6|109988.6|110038.6|109988.6|110034.1|109984.1|13
1722318920000|2024-07-30 05:55:20|110037.8|109987.8|110037.6|109987.6|110040.5|109990.5|110037.6|109987.6|14
1722318930000|2024-07-30 05:55:30|110037.2|109987.2|110038.2|109988.2|110038.2|109988.2|110036.8|109986.8|8
1722318940000|2024-07-30 05:55:40|110038.3|109988.3|110036.6|109986.6|110039.4|109989.4|110036.6|109986.6|11
1722318950000|2024-07-30 05:55:50|110037.8|109987.8|110040.7|109990.7|110041.5|109991.5|110037.8|109987.8|11
1722318960000|2024-07-30 05:56:00|110040.9|109990.9|110044|109994|110045.5|109995.5|110040.9|109990.9|11
1722318970000|2024-07-30 05:56:10|110044.1|109994.1|110045.2|109995.2|110047.2|109997.2|110044.1|109994.1|13
1722318980000|2024-07-30 05:56:20|110045.4|109995.4|110045.3|109995.3|110046.2|109996.2|110044.1|109994.1|14
1722318990000|2024-07-30 05:56:30|110044.9|109994.9|110041.6|109991.6|110045.7|109995.7|110041.6|109991.6|17
1722319000000|2024-07-30 05:56:40|110041.9|109991.9|110034.8|109984.8|110041.9|109991.9|110034.8|109984.8|12
1722319010000|2024-07-30 05:56:50|110034.5|109984.5|110030.8|109980.8|110034.6|109984.6|110030.3|109980.3|13
1722319020000|2024-07-30 05:57:00|110031.4|109981.4|110028.1|109978.1|110031.8|109981.8|110028.1|109978.1|15
1722319030000|2024-07-30 05:57:10|110028.5|109978.5|110029.5|109979.5|110029.5|109979.5|110027.3|109977.3|8
1722319040000|2024-07-30 05:57:20|110029.9|109979.9|110028.5|109978.5|110030.9|109980.9|110028.5|109978.5|10
1722319050000|2024-07-30 05:57:30|110027.7|109977.7|110028.7|109978.7|110029.5|109979.5|110026.5|109976.5|10
1722319060000|2024-07-30 05:57:40|110028.6|109978.6|110027.6|109977.6|110028.6|109978.6|110027.5|109977.5|5
1722319070000|2024-07-30 05:57:50|110027.5|109977.5|110025.2|109975.2|110027.5|109977.5|110025.2|109975.2|8
1722319080000|2024-07-30 05:58:00|110025|109975|110024.8|109974.8|110025|109975|110024.7|109974.7|4
1722319090000|2024-07-30 05:58:10|110024.9|109974.9|110022.8|109972.8|110024.9|109974.9|110022.8|109972.8|8
1722319100000|2024-07-30 05:58:20|110023|109973|110020.4|109970.4|110023.3|109973.3|110019.6|109969.6|12
1722319110000|2024-07-30 05:58:30|110020.3|109970.3|110018.5|109968.5|110020.3|109970.3|110017.8|109967.8|7
1722319120000|2024-07-30 05:58:40|110018.2|109968.2|110017.6|109967.6|110018.8|109968.8|110017.5|109967.5|9
1722319130000|2024-07-30 05:58:50|110017.7|109967.7|110017.4|109967.4|110017.7|109967.7|110017.3|109967.3|4
1722319140000|2024-07-30 05:59:00|110017.7|109967.7|110017.9|109967.9|110020.1|109970.1|110017.7|109967.7|12
1722319150000|2024-07-30 05:59:10|110018|109968|110013.8|109963.8|110018|109968|110013|109963|8
1722319160000|2024-07-30 05:59:20|110014|109964|110017.4|109967.4|110017.4|109967.4|110014|109964|9
1722319170000|2024-07-30 05:59:30|110017.5|109967.5|110019|109969|110019|109969|110017.4|109967.4|8
1722319180000|2024-07-30 05:59:40|110019.1|109969.1|110019.7|109969.7|110019.7|109969.7|110019.1|109969.1|2
1722319190000|2024-07-30 05:59:50|110019.9|109969.9|110022.5|109972.5|110022.5|109972.5|110019.7|109969.7|5
1722319200000|2024-07-30 06:00:00|110021.3|109971.3|110032.6|109982.6|110040.7|109990.7|110021.3|109971.3|56
1722319210000|2024-07-30 06:00:10|110030.7|109980.7|110039|109989|110040.6|109990.6|110030.6|109980.6|27
1722319220000|2024-07-30 06:00:20|110038.6|109988.6|110035.3|109985.3|110043.9|109993.9|110035.3|109985.3|31
1722319230000|2024-07-30 06:00:30|110033.4|109983.4|110037.4|109987.4|110037.4|109987.4|110030.8|109980.8|30
1722319240000|2024-07-30 06:00:40|110038.5|109988.5|110039.6|109989.6|110040.2|109990.2|110038.4|109988.4|20
1722319250000|2024-07-30 06:00:50|110039.7|109989.7|110051.1|110001.1|110051.2|110001.2|110039.7|109989.7|23
1722319260000|2024-07-30 06:01:00|110051|110001|110049.3|109999.3|110051.2|110001.2|110046.9|109996.9|29
1722319270000|2024-07-30 06:01:10|110049.2|109999.2|110051.7|110001.7|110051.7|110001.7|110048|109998|26
1722319280000|2024-07-30 06:01:20|110051.9|110001.9|110050.5|110000.5|110052.1|110002.1|110050.5|110000.5|10
1722319290000|2024-07-30 06:01:30|110050.4|110000.4|110053.3|110003.3|110054.8|110004.8|110050.3|110000.3|28
1722319300000|2024-07-30 06:01:40|110053|110003|110063.4|110013.4|110063.5|110013.5|110051|110001|44
1722319310000|2024-07-30 06:01:50|110063.2|110013.2|110063.2|110013.2|110064.1|110014.1|110062.4|110012.4|18
1722319320000|2024-07-30 06:02:00|110063.1|110013.1|110062.9|110012.9|110063.4|110013.4|110060.4|110010.4|25
1722319330000|2024-07-30 06:02:10|110062.8|110012.8|110065|110015|110065|110015|110060.7|110010.7|21
1722319340000|2024-07-30 06:02:20|110065.2|110015.2|110065.3|110015.3|110066.9|110016.9|110064.5|110014.5|19
1722319350000|2024-07-30 06:02:30|110065|110015|110080.2|110030.2|110082.2|110032.2|110064.5|110014.5|31
1722319360000|2024-07-30 06:02:40|110080.1|110030.1|110068.9|110018.9|110080.1|110030.1|110066.4|110016.4|24
1722319370000|2024-07-30 06:02:50|110068.8|110018.8|110071.3|110021.3|110073.1|110023.1|110068.8|110018.8|31
1722319380000|2024-07-30 06:03:00|110071.2|110021.2|110070|110020|110071.2|110021.2|110069.6|110019.6|16
1722319390000|2024-07-30 06:03:10|110069.1|110019.1|110076.5|110026.5|110076.5|110026.5|110066.1|110016.1|18
1722319400000|2024-07-30 06:03:20|110076.7|110026.7|110078.7|110028.7|110079.3|110029.3|110076.7|110026.7|23
1722319410000|2024-07-30 06:03:30|110078.6|110028.6|110065.5|110015.5|110078.6|110028.6|110065.1|110015.1|21
1722319420000|2024-07-30 06:03:40|110065.1|110015.1|110066.4|110016.4|110066.9|110016.9|110064.3|110014.3|15
1722319430000|2024-07-30 06:03:50|110066.6|110016.6|110067.2|110017.2|110068|110018|110066.4|110016.4|12
1722319440000|2024-07-30 06:04:00|110067.3|110017.3|110067.2|110017.2|110067.4|110017.4|110066.7|110016.7|9
1722319450000|2024-07-30 06:04:10|110067.3|110017.3|110077.7|110027.7|110077.9|110027.9|110066.4|110016.4|25
1722319460000|2024-07-30 06:04:20|110078.2|110028.2|110073.6|110023.6|110078.2|110028.2|110073.6|110023.6|25
1722319470000|2024-07-30 06:04:30|110073.7|110023.7|110067.8|110017.8|110074.3|110024.3|110067.8|110017.8|25
1722319480000|2024-07-30 06:04:40|110068|110018|110066.2|110016.2|110068|110018|110066.2|110016.2|10
1722319490000|2024-07-30 06:04:50|110066.1|110016.1|110066.4|110016.4|110067.5|110017.5|110066.1|110016.1|12
1722319500000|2024-07-30 06:05:00|110066|110016|110072.6|110022.6|110072.6|110022.6|110065.9|110015.9|10
1722319510000|2024-07-30 06:05:10|110072.9|110022.9|110076.1|110026.1|110076.3|110026.3|110072.8|110022.8|13
1722319520000|2024-07-30 06:05:20|110076.5|110026.5|110068.4|110018.4|110079|110029|110068.4|110018.4|24
1722319530000|2024-07-30 06:05:30|110067.9|110017.9|110068.3|110018.3|110069.4|110019.4|110067.7|110017.7|12
1722319540000|2024-07-30 06:05:40|110068.2|110018.2|110068.8|110018.8|110068.8|110018.8|110067.5|110017.5|13
1722319550000|2024-07-30 06:05:50|110068.1|110018.1|110066.6|110016.6|110068.1|110018.1|110066.6|110016.6|13
1722319560000|2024-07-30 06:06:00|110066.7|110016.7|110070.1|110020.1|110070.2|110020.2|110066.6|110016.6|14
1722319570000|2024-07-30 06:06:10|110071|110021|110076|110026|110076.5|110026.5|110070.3|110020.3|20
1722319580000|2024-07-30 06:06:20|110075.8|110025.8|110074.9|110024.9|110075.8|110025.8|110074.8|110024.8|12
1722319590000|2024-07-30 06:06:30|110075.1|110025.1|110075|110025|110075.3|110025.3|110074.9|110024.9|8
1722319600000|2024-07-30 06:06:40|110074.9|110024.9|110067.1|110017.1|110074.9|110024.9|110067.1|110017.1|19
1722319610000|2024-07-30 06:06:50|110067.4|110017.4|110067.3|110017.3|110068.6|110018.6|110066.1|110016.1|15
1722319620000|2024-07-30 06:07:00|110067.4|110017.4|110060.3|110010.3|110067.4|110017.4|110059.9|110009.9|24
1722319630000|2024-07-30 06:07:10|110060.1|110010.1|110060.3|110010.3|110061|110011|110060|110010|11
1722319640000|2024-07-30 06:07:20|110060.1|110010.1|110061|110011|110061|110011|110060.1|110010.1|8
1722319650000|2024-07-30 06:07:30|110060.6|110010.6|110061.9|110011.9|110061.9|110011.9|110060.4|110010.4|16
1722319660000|2024-07-30 06:07:40|110061.7|110011.7|110056.7|110006.7|110061.7|110011.7|110056.1|110006.1|11
1722319670000|2024-07-30 06:07:50|110056.8|110006.8|110057|110007|110057.1|110007.1|110056.5|110006.5|11
1722319680000|2024-07-30 06:08:00|110056.7|110006.7|110056.1|110006.1|110056.7|110006.7|110055.1|110005.1|10
1722319690000|2024-07-30 06:08:10|110056|110006|110071.9|110021.9|110072.2|110022.2|110055.9|110005.9|20
1722319700000|2024-07-30 06:08:20|110072|110022|110068.7|110018.7|110072|110022|110067.7|110017.7|19
1722319710000|2024-07-30 06:08:30|110068.8|110018.8|110069.7|110019.7|110069.7|110019.7|110068.8|110018.8|12
1722319720000|2024-07-30 06:08:40|110070|110020|110072.5|110022.5|110072.8|110022.8|110070|110020|14
1722319730000|2024-07-30 06:08:50|110072.7|110022.7|110071.9|110021.9|110072.9|110022.9|110071.4|110021.4|17
1722319740000|2024-07-30 06:09:00|110072|110022|110063|110013|110072|110022|110063|110013|27
1722319750000|2024-07-30 06:09:10|110062.9|110012.9|110063|110013|110063.8|110013.8|110062.9|110012.9|6
1722319760000|2024-07-30 06:09:20|110062.9|110012.9|110062.4|110012.4|110063.2|110013.2|110062.4|110012.4|12
1722319770000|2024-07-30 06:09:30|110062.5|110012.5|110062.3|110012.3|110063.4|110013.4|110060.4|110010.4|11
1722319780000|2024-07-30 06:09:40|110062.4|110012.4|110063.8|110013.8|110064.4|110014.4|110062.4|110012.4|19
1722319790000|2024-07-30 06:09:50|110064.2|110014.2|110063.4|110013.4|110064.7|110014.7|110058.9|110008.9|21
1722319800000|2024-07-30 06:10:00|110063.6|110013.6|110066.1|110016.1|110066.1|110016.1|110063.4|110013.4|13
1722319810000|2024-07-30 06:10:10|110066.5|110016.5|110067.3|110017.3|110067.7|110017.7|110066.5|110016.5|13
1722319820000|2024-07-30 06:10:20|110067.4|110017.4|110068.7|110018.7|110069.1|110019.1|110067.2|110017.2|9
1722319830000|2024-07-30 06:10:30|110068.5|110018.5|110060.9|110010.9|110068.5|110018.5|110060.5|110010.5|21
1722319840000|2024-07-30 06:10:40|110060.7|110010.7|110034.6|109984.6|110060.7|110010.7|110031.9|109981.9|17
1722319850000|2024-07-30 06:10:50|110035|109985|110037.7|109987.7|110038.1|109988.1|110033.4|109983.4|13
1722319860000|2024-07-30 06:11:00|110038.5|109988.5|110044.7|109994.7|110045|109995|110037.9|109987.9|23
1722319870000|2024-07-30 06:11:10|110045|109995|110044.6|109994.6|110048.4|109998.4|110044.5|109994.5|30
1722319880000|2024-07-30 06:11:20|110044.8|109994.8|110049|109999|110049.9|109999.9|110044.8|109994.8|18
1722319890000|2024-07-30 06:11:30|110049.5|109999.5|110046.5|109996.5|110049.5|109999.5|110046.5|109996.5|13
1722319900000|2024-07-30 06:11:40|110046.3|109996.3|110044.5|109994.5|110046.3|109996.3|110043.4|109993.4|15
1722319910000|2024-07-30 06:11:50|110044.2|109994.2|110044.3|109994.3|110044.6|109994.6|110041.4|109991.4|18
1722319920000|2024-07-30 06:12:00|110043.9|109993.9|110037.1|109987.1|110043.9|109993.9|110037.1|109987.1|15
1722319930000|2024-07-30 06:12:10|110036.5|109986.5|110036.7|109986.7|110037.5|109987.5|110036.4|109986.4|17
1722319940000|2024-07-30 06:12:20|110037.5|109987.5|110045.4|109995.4|110046.3|109996.3|110037.5|109987.5|30
1722319950000|2024-07-30 06:12:30|110045.2|109995.2|110039.2|109989.2|110045.2|109995.2|110038.9|109988.9|29
1722319960000|2024-07-30 06:12:40|110038.9|109988.9|110040.6|109990.6|110040.7|109990.7|110037.1|109987.1|22
1722319970000|2024-07-30 06:12:50|110040.8|109990.8|110037.7|109987.7|110041.1|109991.1|110036.5|109986.5|19
1722319980000|2024-07-30 06:13:00|110037.2|109987.2|110038|109988|110038.2|109988.2|110036.9|109986.9|23
1722319990000|2024-07-30 06:13:10|110037.8|109987.8|110033.4|109983.4|110037.8|109987.8|110033.3|109983.3|19
1722320000000|2024-07-30 06:13:20|110033.7|109983.7|110032.8|109982.8|110034.1|109984.1|110032.7|109982.7|21
1722320010000|2024-07-30 06:13:30|110032.7|109982.7|110031.9|109981.9|110032.7|109982.7|110030.2|109980.2|19
1722320020000|2024-07-30 06:13:40|110032|109982|110037.9|109987.9|110038.4|109988.4|110031.7|109981.7|20
1722320030000|2024-07-30 06:13:50|110037.6|109987.6|110038.4|109988.4|110040.7|109990.7|110036.6|109986.6|21
1722320040000|2024-07-30 06:14:00|110037.8|109987.8|110038.7|109988.7|110039.4|109989.4|110034.5|109984.5|18
1722320050000|2024-07-30 06:14:10|110040.1|109990.1|110038|109988|110041.1|109991.1|110037.5|109987.5|16
1722320060000|2024-07-30 06:14:20|110038.3|109988.3|110045.2|109995.2|110045.4|109995.4|110038.3|109988.3|16
1722320070000|2024-07-30 06:14:30|110045.6|109995.6|110042.4|109992.4|110045.6|109995.6|110041.1|109991.1|20
1722320080000|2024-07-30 06:14:40|110042.1|109992.1|110042.8|109992.8|110043.7|109993.7|110041.7|109991.7|11
1722320090000|2024-07-30 06:14:50|110043.4|109993.4|110041.8|109991.8|110043.4|109993.4|110041.8|109991.8|12
1722320100000|2024-07-30 06:15:00|110041.9|109991.9|110043|109993|110046.3|109996.3|110040.7|109990.7|29
1722320110000|2024-07-30 06:15:10|110042.8|109992.8|110048.1|109998.1|110048.1|109998.1|110042.8|109992.8|15
1722320120000|2024-07-30 06:15:20|110048.3|109998.3|110048|109998|110048.3|109998.3|110047.5|109997.5|13
1722320130000|2024-07-30 06:15:30|110049.2|109999.2|110050.5|110000.5|110050.8|110000.8|110049.1|109999.1|15
1722320140000|2024-07-30 06:15:40|110051|110001|110061.7|110011.7|110061.7|110011.7|110051|110001|17
1722320150000|2024-07-30 06:15:50|110061.6|110011.6|110069.7|110019.7|110072.4|110022.4|110061.6|110011.6|31
1722320160000|2024-07-30 06:16:00|110069.9|110019.9|110068.6|110018.6|110070|110020|110068|110018|17
1722320170000|2024-07-30 06:16:10|110069.1|110019.1|110070.4|110020.4|110070.5|110020.5|110068.6|110018.6|13
1722320180000|2024-07-30 06:16:20|110070.7|110020.7|110073.4|110023.4|110075.3|110025.3|110070.7|110020.7|20
1722320190000|2024-07-30 06:16:30|110072.7|110022.7|110071.3|110021.3|110073.4|110023.4|110071.3|110021.3|17
1722320200000|2024-07-30 06:16:40|110071.1|110021.1|110076.4|110026.4|110076.4|110026.4|110071.1|110021.1|22
1722320210000|2024-07-30 06:16:50|110077.2|110027.2|110079.6|110029.6|110080|110030|110076.9|110026.9|17
1722320220000|2024-07-30 06:17:00|110079.7|110029.7|110076.8|110026.8|110079.7|110029.7|110076.1|110026.1|21
1722320230000|2024-07-30 06:17:10|110077.4|110027.4|110071.2|110021.2|110078.5|110028.5|110071.2|110021.2|22
1722320240000|2024-07-30 06:17:20|110071.1|110021.1|110066.5|110016.5|110071.1|110021.1|110063.9|110013.9|21
1722320250000|2024-07-30 06:17:30|110066.3|110016.3|110065.9|110015.9|110067.5|110017.5|110065.9|110015.9|19
1722320260000|2024-07-30 06:17:40|110065.8|110015.8|110067.3|110017.3|110068.6|110018.6|110065.7|110015.7|18
1722320270000|2024-07-30 06:17:50|110067.4|110017.4|110065.4|110015.4|110068|110018|110065|110015|15
1722320280000|2024-07-30 06:18:00|110065.2|110015.2|110067.4|110017.4|110071.3|110021.3|110065.2|110015.2|24
1722320290000|2024-07-30 06:18:10|110067.3|110017.3|110066.1|110016.1|110067.3|110017.3|110065.8|110015.8|9
1722320300000|2024-07-30 06:18:20|110066.4|110016.4|110065.7|110015.7|110066.6|110016.6|110064.2|110014.2|14
1722320310000|2024-07-30 06:18:30|110065.9|110015.9|110070.6|110020.6|110070.6|110020.6|110065.6|110015.6|18
1722320320000|2024-07-30 06:18:40|110070.5|110020.5|110068.5|110018.5|110070.5|110020.5|110068.5|110018.5|6
1722320330000|2024-07-30 06:18:50|110068.4|110018.4|110068|110018|110068.4|110018.4|110066.2|110016.2|15
1722320340000|2024-07-30 06:19:00|110067.8|110017.8|110066.1|110016.1|110067.9|110017.9|110063.1|110013.1|28
1722320350000|2024-07-30 06:19:10|110066|110016|110064|110014|110066|110016|110063.7|110013.7|15
1722320360000|2024-07-30 06:19:20|110064.3|110014.3|110064.7|110014.7|110065.9|110015.9|110064.2|110014.2|17
1722320370000|2024-07-30 06:19:30|110064.9|110014.9|110067|110017|110067.9|110017.9|110063.1|110013.1|28
1722320380000|2024-07-30 06:19:40|110067.3|110017.3|110068.4|110018.4|110068.6|110018.6|110066.7|110016.7|14
1722320390000|2024-07-30 06:19:50|110068.5|110018.5|110070.9|110020.9|110072|110022|110068.4|110018.4|23
1722320400000|2024-07-30 06:20:00|110071.2|110021.2|110078|110028|110078|110028|110068.2|110018.2|24
1722320410000|2024-07-30 06:20:10|110077.9|110027.9|110085.3|110035.3|110085.5|110035.5|110076.7|110026.7|23
1722320420000|2024-07-30 06:20:20|110085.2|110035.2|110084.8|110034.8|110085.8|110035.8|110084.7|110034.7|12
1722320430000|2024-07-30 06:20:30|110086.6|110036.6|110086.6|110036.6|110086.8|110036.8|110085.2|110035.2|19
1722320440000|2024-07-30 06:20:40|110086.5|110036.5|110087.9|110037.9|110090.2|110040.2|110086.3|110036.3|21
1722320450000|2024-07-30 06:20:50|110088.1|110038.1|110119.1|110069.1|110119.4|110069.4|110088.1|110038.1|30
1722320460000|2024-07-30 06:21:00|110118.8|110068.8|110127.2|110077.2|110127.9|110077.9|110118.2|110068.2|33
1722320470000|2024-07-30 06:21:10|110127.3|110077.3|110126.3|110076.3|110127.4|110077.4|110125.5|110075.5|21
1722320480000|2024-07-30 06:21:20|110126.2|110076.2|110128.6|110078.6|110128.6|110078.6|110125.8|110075.8|25
1722320490000|2024-07-30 06:21:30|110129.2|110079.2|110130.4|110080.4|110131.9|110081.9|110129.2|110079.2|25
1722320500000|2024-07-30 06:21:40|110130.8|110080.8|110134.7|110084.7|110135.3|110085.3|110130.8|110080.8|21
1722320510000|2024-07-30 06:21:50|110134.2|110084.2|110135.6|110085.6|110135.7|110085.7|110134.1|110084.1|16
1722320520000|2024-07-30 06:22:00|110135.1|110085.1|110134.4|110084.4|110135.9|110085.9|110131|110081|29
1722320530000|2024-07-30 06:22:10|110134.6|110084.6|110135.2|110085.2|110135.7|110085.7|110134.6|110084.6|15
1722320540000|2024-07-30 06:22:20|110135.1|110085.1|110134.3|110084.3|110135.5|110085.5|110130.7|110080.7|22
1722320550000|2024-07-30 06:22:30|110134.6|110084.6|110135.2|110085.2|110135.8|110085.8|110134.5|110084.5|12
1722320560000|2024-07-30 06:22:40|110135.4|110085.4|110135.7|110085.7|110136.7|110086.7|110135.2|110085.2|10
1722320570000|2024-07-30 06:22:50|110136.4|110086.4|110134.4|110084.4|110136.4|110086.4|110134.4|110084.4|4
1722320580000|2024-07-30 06:23:00|110134.5|110084.5|110141|110091|110142.5|110092.5|110134.5|110084.5|15
1722320590000|2024-07-30 06:23:10|110140.8|110090.8|110142.1|110092.1|110142.1|110092.1|110140|110090|10
1722320600000|2024-07-30 06:23:20|110142|110092|110139.8|110089.8|110143|110093|110139.8|110089.8|15
1722320610000|2024-07-30 06:23:30|110139.6|110089.6|110141|110091|110141.9|110091.9|110139.6|110089.6|13
1722320620000|2024-07-30 06:23:40|110141.1|110091.1|110139|110089|110144.6|110094.6|110137.3|110087.3|25
1722320630000|2024-07-30 06:23:50|110139.2|110089.2|110133.7|110083.7|110139.3|110089.3|110133.7|110083.7|28
1722320640000|2024-07-30 06:24:00|110133.8|110083.8|110139.2|110089.2|110139.2|110089.2|110131.9|110081.9|29
1722320650000|2024-07-30 06:24:10|110139.4|110089.4|110137.1|110087.1|110141.8|110091.8|110137.1|110087.1|16
1722320660000|2024-07-30 06:24:20|110137.9|110087.9|110136.6|110086.6|110137.9|110087.9|110136.1|110086.1|23
1722320670000|2024-07-30 06:24:30|110137|110087|110134.1|110084.1|110138.9|110088.9|110133|110083|25
1722320680000|2024-07-30 06:24:40|110134.2|110084.2|110136.6|110086.6|110136.6|110086.6|110133.2|110083.2|25
1722320690000|2024-07-30 06:24:50|110136.5|110086.5|110136|110086|110137|110087|110134.3|110084.3|20
1722320700000|2024-07-30 06:25:00|110136.7|110086.7|110138.6|110088.6|110140.2|110090.2|110136.6|110086.6|26
1722320710000|2024-07-30 06:25:10|110138.7|110088.7|110132.4|110082.4|110138.7|110088.7|110131|110081|19
1722320720000|2024-07-30 06:25:20|110132.6|110082.6|110137|110087|110139.3|110089.3|110132.4|110082.4|28
1722320730000|2024-07-30 06:25:30|110136.2|110086.2|110135|110085|110136.8|110086.8|110133.1|110083.1|19
1722320740000|2024-07-30 06:25:40|110135.4|110085.4|110134.1|110084.1|110135.5|110085.5|110133.9|110083.9|26
1722320750000|2024-07-30 06:25:50|110134.2|110084.2|110136.2|110086.2|110136.7|110086.7|110134|110084|25
1722320760000|2024-07-30 06:26:00|110136.3|110086.3|110136.5|110086.5|110138.9|110088.9|110134.1|110084.1|25
1722320770000|2024-07-30 06:26:10|110136.6|110086.6|110134|110084|110137.4|110087.4|110134|110084|9
1722320780000|2024-07-30 06:26:20|110132.8|110082.8|110131.5|110081.5|110134|110084|110131.5|110081.5|18
1722320790000|2024-07-30 06:26:30|110132.3|110082.3|110129.4|110079.4|110133.3|110083.3|110127.7|110077.7|35
1722320800000|2024-07-30 06:26:40|110129.8|110079.8|110106.5|110056.5|110131.4|110081.4|110104.4|110054.4|39
1722320810000|2024-07-30 06:26:50|110106.8|110056.8|110107.4|110057.4|110107.6|110057.6|110106.8|110056.8|13
1722320820000|2024-07-30 06:27:00|110108.5|110058.5|110106|110056|110108.8|110058.8|110105.5|110055.5|24
1722320830000|2024-07-30 06:27:10|110106.1|110056.1|110102.7|110052.7|110106.1|110056.1|110102.3|110052.3|16
1722320840000|2024-07-30 06:27:20|110102.8|110052.8|110103.8|110053.8|110104.8|110054.8|110102.8|110052.8|12
1722320850000|2024-07-30 06:27:30|110103.5|110053.5|110103.5|110053.5|110105.1|110055.1|110102.9|110052.9|20
1722320860000|2024-07-30 06:27:40|110103.6|110053.6|110058.6|110008.6|110104.2|110054.2|110053.8|110003.8|41
1722320870000|2024-07-30 06:27:50|110058.9|110008.9|110053.3|110003.3|110060|110010|110052.7|110002.7|47
1722320880000|2024-07-30 06:28:00|110054.4|110004.4|110030|109980|110054.4|110004.4|110029.5|109979.5|52
1722320890000|2024-07-30 06:28:10|110028.3|109978.3|110025.8|109975.8|110028.9|109978.9|110022.7|109972.7|50
1722320900000|2024-07-30 06:28:20|110025.9|109975.9|110027.5|109977.5|110032.2|109982.2|110025.9|109975.9|36
1722320910000|2024-07-30 06:28:30|110027.4|109977.4|110024.3|109974.3|110027.7|109977.7|110022|109972|36
1722320920000|2024-07-30 06:28:40|110024|109974|110030.9|109980.9|110031.5|109981.5|110023.6|109973.6|43
1722320930000|2024-07-30 06:28:50|110030.1|109980.1|110030.4|109980.4|110030.6|109980.6|110025.5|109975.5|34
1722320940000|2024-07-30 06:29:00|110030.6|109980.6|110031.5|109981.5|110033.5|109983.5|110029.6|109979.6|37
1722320950000|2024-07-30 06:29:10|110031.4|109981.4|110037.7|109987.7|110038|109988|110025.5|109975.5|54
1722320960000|2024-07-30 06:29:20|110038|109988|110041.2|109991.2|110042.7|109992.7|110036.6|109986.6|46
1722320970000|2024-07-30 06:29:30|110041.3|109991.3|110039.8|109989.8|110041.8|109991.8|110038.9|109988.9|26
1722320980000|2024-07-30 06:29:40|110038.8|109988.8|110032.5|109982.5|110038.8|109988.8|110032.4|109982.4|26
1722320990000|2024-07-30 06:29:50|110032.7|109982.7|110038.8|109988.8|110038.8|109988.8|110032.6|109982.6|23
1722321000000|2024-07-30 06:30:00|110038.5|109988.5|110036.1|109986.1|110041.8|109991.8|110029.4|109979.4|39
1722321010000|2024-07-30 06:30:10|110035.7|109985.7|110031.6|109981.6|110035.7|109985.7|110027.4|109977.4|37
1722321020000|2024-07-30 06:30:20|110033.9|109983.9|110037.5|109987.5|110037.8|109987.8|110033.1|109983.1|24
1722321030000|2024-07-30 06:30:30|110037.3|109987.3|110039.8|109989.8|110040.7|109990.7|110037.3|109987.3|21
1722321040000|2024-07-30 06:30:40|110039.9|109989.9|110042.6|109992.6|110042.6|109992.6|110038.5|109988.5|23
1722321050000|2024-07-30 06:30:50|110042.4|109992.4|110040.1|109990.1|110042.4|109992.4|110040.1|109990.1|30
1722321060000|2024-07-30 06:31:00|110040.2|109990.2|110042.4|109992.4|110042.7|109992.7|110040.2|109990.2|28
1722321070000|2024-07-30 06:31:10|110042.7|109992.7|110048.9|109998.9|110050.4|110000.4|110042.4|109992.4|25
1722321080000|2024-07-30 06:31:20|110048.8|109998.8|110049.8|109999.8|110051.3|110001.3|110048.8|109998.8|18
1722321090000|2024-07-30 06:31:30|110049.7|109999.7|110051.7|110001.7|110052.5|110002.5|110045.5|109995.5|26
1722321100000|2024-07-30 06:31:40|110053.6|110003.6|110048|109998|110054.3|110004.3|110047.9|109997.9|21
1722321110000|2024-07-30 06:31:50|110048.7|109998.7|110055.8|110005.8|110056.2|110006.2|110048.7|109998.7|18
1722321120000|2024-07-30 06:32:00|110055.7|110005.7|110052.4|110002.4|110055.7|110005.7|110052.3|110002.3|13
1722321130000|2024-07-30 06:32:10|110051.4|110001.4|110045.6|109995.6|110051.4|110001.4|110043.8|109993.8|29
1722321140000|2024-07-30 06:32:20|110044.2|109994.2|110043.9|109993.9|110044.2|109994.2|110043.5|109993.5|16
1722321150000|2024-07-30 06:32:30|110044.2|109994.2|110050|110000|110052|110002|110044.1|109994.1|27
1722321160000|2024-07-30 06:32:40|110050.1|110000.1|110046.2|109996.2|110050.4|110000.4|110046.2|109996.2|24
1722321170000|2024-07-30 06:32:50|110045.5|109995.5|110044.6|109994.6|110045.5|109995.5|110043.4|109993.4|23
1722321180000|2024-07-30 06:33:00|110044.7|109994.7|110054.5|110004.5|110054.5|110004.5|110044.7|109994.7|31
1722321190000|2024-07-30 06:33:10|110054.6|110004.6|110049.7|109999.7|110057|110007|110049.7|109999.7|25
1722321200000|2024-07-30 06:33:20|110049.9|109999.9|110051|110001|110051.9|110001.9|110049.9|109999.9|21
1722321210000|2024-07-30 06:33:30|110051.1|110001.1|110050.5|110000.5|110051.5|110001.5|110050.3|110000.3|20
1722321220000|2024-07-30 06:33:40|110050.8|110000.8|110043.1|109993.1|110050.8|110000.8|110042.5|109992.5|25
1722321230000|2024-07-30 06:33:50|110042.9|109992.9|110043.5|109993.5|110043.6|109993.6|110037.8|109987.8|24
1722321240000|2024-07-30 06:34:00|110043.4|109993.4|110044.5|109994.5|110044.5|109994.5|110043.3|109993.3|11
1722321250000|2024-07-30 06:34:10|110044.6|109994.6|110043.4|109993.4|110046.1|109996.1|110042.1|109992.1|24
1722321260000|2024-07-30 06:34:20|110043|109993|110040.8|109990.8|110043.7|109993.7|110040.8|109990.8|23
1722321270000|2024-07-30 06:34:30|110039.7|109989.7|110041.5|109991.5|110041.6|109991.6|110039.7|109989.7|21
1722321280000|2024-07-30 06:34:40|110041.6|109991.6|110047.2|109997.2|110047.2|109997.2|110037|109987|41
1722321290000|2024-07-30 06:34:50|110048.3|109998.3|110052|110002|110052.1|110002.1|110048.3|109998.3|26
1722321300000|2024-07-30 06:35:00|110052.5|110002.5|110054.6|110004.6|110054.6|110004.6|110052.5|110002.5|22
1722321310000|2024-07-30 06:35:10|110054.1|110004.1|110054.6|110004.6|110059.4|110009.4|110051|110001|42
1722321320000|2024-07-30 06:35:20|110054.8|110004.8|110056.8|110006.8|110057.1|110007.1|110054.6|110004.6|31
1722321330000|2024-07-30 06:35:30|110058.3|110008.3|110047.2|109997.2|110058.3|110008.3|110047.2|109997.2|32
1722321340000|2024-07-30 06:35:40|110047.3|109997.3|110047.9|109997.9|110050.9|110000.9|110047.2|109997.2|32
1722321350000|2024-07-30 06:35:50|110048.1|109998.1|110055.1|110005.1|110055.2|110005.2|110048.1|109998.1|24
1722321360000|2024-07-30 06:36:00|110055.3|110005.3|110054.6|110004.6|110057.6|110007.6|110054.2|110004.2|27
1722321370000|2024-07-30 06:36:10|110054.4|110004.4|110062.6|110012.6|110062.6|110012.6|110052.9|110002.9|25
1722321380000|2024-07-30 06:36:20|110062.4|110012.4|110044.8|109994.8|110062.4|110012.4|110044.2|109994.2|27
1722321390000|2024-07-30 06:36:30|110044.9|109994.9|110046|109996|110046.7|109996.7|110044.9|109994.9|25
1722321400000|2024-07-30 06:36:40|110046.2|109996.2|110046.7|109996.7|110047.4|109997.4|110044.9|109994.9|25
1722321410000|2024-07-30 06:36:50|110047|109997|110059|110009|110059|110009|110047|109997|28
1722321420000|2024-07-30 06:37:00|110059.9|110009.9|110065.6|110015.6|110066.1|110016.1|110059.9|110009.9|24
1722321430000|2024-07-30 06:37:10|110064.9|110014.9|110067.8|110017.8|110067.8|110017.8|110064.9|110014.9|18
1722321440000|2024-07-30 06:37:20|110067.6|110017.6|110066.7|110016.7|110067.8|110017.8|110064.2|110014.2|12
1722321450000|2024-07-30 06:37:30|110066.8|110016.8|110063.2|110013.2|110068.4|110018.4|110061|110011|36
1722321460000|2024-07-30 06:37:40|110062.8|110012.8|110060.4|110010.4|110063|110013|110060.1|110010.1|8
1722321470000|2024-07-30 06:37:50|110060.5|110010.5|110061.8|110011.8|110062|110012|110059.2|110009.2|14
1722321480000|2024-07-30 06:38:00|110061.7|110011.7|110057.6|110007.6|110062.5|110012.5|110054.7|110004.7|28
1722321490000|2024-07-30 06:38:10|110057.3|110007.3|110057.9|110007.9|110058.3|110008.3|110056.4|110006.4|19
1722321500000|2024-07-30 06:38:20|110058.3|110008.3|110058.2|110008.2|110058.4|110008.4|110057.6|110007.6|12
1722321510000|2024-07-30 06:38:30|110057.9|110007.9|110059.4|110009.4|110059.4|110009.4|110056.4|110006.4|13
1722321520000|2024-07-30 06:38:40|110059.1|110009.1|110059.4|110009.4|110060.1|110010.1|110058.6|110008.6|23
1722321530000|2024-07-30 06:38:50|110059.5|110009.5|110059.5|110009.5|110059.7|110009.7|110059|110009|16
1722321540000|2024-07-30 06:39:00|110059.7|110009.7|110061.9|110011.9|110064|110014|110059.7|110009.7|24
1722321550000|2024-07-30 06:39:10|110062.2|110012.2|110068.2|110018.2|110069.8|110019.8|110062.2|110012.2|28
1722321560000|2024-07-30 06:39:20|110067.9|110017.9|110066.9|110016.9|110067.9|110017.9|110066.2|110016.2|18
1722321570000|2024-07-30 06:39:30|110067.6|110017.6|110070|110020|110070|110020|110067.6|110017.6|16
1722321580000|2024-07-30 06:39:40|110070.1|110020.1|110071.8|110021.8|110073.2|110023.2|110070.1|110020.1|23
1722321590000|2024-07-30 06:39:50|110071.6|110021.6|110073|110023|110074.2|110024.2|110071.4|110021.4|24
1722321600000|2024-07-30 06:40:00|110072.8|110022.8|110074|110024|110074.7|110024.7|110071.8|110021.8|22
1722321610000|2024-07-30 06:40:10|110074.1|110024.1|110070.4|110020.4|110074.6|110024.6|110070.4|110020.4|24
1722321620000|2024-07-30 06:40:20|110069.9|110019.9|110067|110017|110069.9|110019.9|110067|110017|17
1722321630000|2024-07-30 06:40:30|110067.2|110017.2|110062.6|110012.6|110067.4|110017.4|110062.5|110012.5|11
1722321640000|2024-07-30 06:40:40|110062.4|110012.4|110063.9|110013.9|110064.5|110014.5|110062.4|110012.4|15
1722321650000|2024-07-30 06:40:50|110064.1|110014.1|110060.5|110010.5|110064.3|110014.3|110060.4|110010.4|16
1722321660000|2024-07-30 06:41:00|110061.3|110011.3|110065.1|110015.1|110065.9|110015.9|110061.3|110011.3|19
1722321670000|2024-07-30 06:41:10|110065|110015|110063.2|110013.2|110065|110015|110062.9|110012.9|7
1722321680000|2024-07-30 06:41:20|110063.3|110013.3|110059.9|110009.9|110063.8|110013.8|110059.9|110009.9|15
1722321690000|2024-07-30 06:41:30|110059.5|110009.5|110056.2|110006.2|110059.9|110009.9|110055.6|110005.6|30
1722321700000|2024-07-30 06:41:40|110056.1|110006.1|110059.4|110009.4|110060.1|110010.1|110056.1|110006.1|22
1722321710000|2024-07-30 06:41:50|110059.3|110009.3|110062.1|110012.1|110062.1|110012.1|110058.5|110008.5|19
1722321720000|2024-07-30 06:42:00|110062|110012|110061.8|110011.8|110062.4|110012.4|110060.8|110010.8|26
1722321730000|2024-07-30 06:42:10|110062.3|110012.3|110071.4|110021.4|110071.7|110021.7|110061.1|110011.1|31
1722321740000|2024-07-30 06:42:20|110071.5|110021.5|110067.2|110017.2|110071.9|110021.9|110067.2|110017.2|20
1722321750000|2024-07-30 06:42:30|110068.5|110018.5|110078.5|110028.5|110078.6|110028.6|110067.7|110017.7|26
1722321760000|2024-07-30 06:42:40|110078.3|110028.3|110069.2|110019.2|110078.3|110028.3|110069|110019|23
1722321770000|2024-07-30 06:42:50|110069|110019|110070.4|110020.4|110071.1|110021.1|110067.9|110017.9|18
1722321780000|2024-07-30 06:43:00|110070.6|110020.6|110070.1|110020.1|110071.5|110021.5|110070|110020|22
1722321790000|2024-07-30 06:43:10|110069.8|110019.8|110072|110022|110072.1|110022.1|110069.8|110019.8|15
1722321800000|2024-07-30 06:43:20|110071.9|110021.9|110066.6|110016.6|110072.6|110022.6|110066.5|110016.5|23
1722321810000|2024-07-30 06:43:30|110066.9|110016.9|110068.4|110018.4|110068.4|110018.4|110066.9|110016.9|10
1722321820000|2024-07-30 06:43:40|110068.2|110018.2|110071.4|110021.4|110071.8|110021.8|110068.1|110018.1|10
1722321830000|2024-07-30 06:43:50|110071.2|110021.2|110071.2|110021.2|110071.5|110021.5|110069.8|110019.8|23
1722321840000|2024-07-30 06:44:00|110071.4|110021.4|110075.4|110025.4|110075.9|110025.9|110071.4|110021.4|25
1722321850000|2024-07-30 06:44:10|110075.3|110025.3|110081|110031|110081.2|110031.2|110075.3|110025.3|18
1722321860000|2024-07-30 06:44:20|110081.2|110031.2|110072.8|110022.8|110081.2|110031.2|110070.6|110020.6|12
1722321870000|2024-07-30 06:44:30|110072.6|110022.6|110071|110021|110072.7|110022.7|110071|110021|11
1722321880000|2024-07-30 06:44:40|110070.8|110020.8|110067.6|110017.6|110070.9|110020.9|110065.1|110015.1|25
1722321890000|2024-07-30 06:44:50|110067.5|110017.5|110064.9|110014.9|110067.6|110017.6|110064.5|110014.5|23
1722321900000|2024-07-30 06:45:00|110065.9|110015.9|110067.5|110017.5|110067.5|110017.5|110064.9|110014.9|25
1722321910000|2024-07-30 06:45:10|110068|110018|110078.9|110028.9|110079.1|110029.1|110068|110018|27
1722321920000|2024-07-30 06:45:20|110079|110029|110071.4|110021.4|110084|110034|110070.6|110020.6|38
1722321930000|2024-07-30 06:45:30|110071.5|110021.5|110076.5|110026.5|110076.7|110026.7|110071.1|110021.1|23
1722321940000|2024-07-30 06:45:40|110076.7|110026.7|110027|109977|110076.7|110026.7|110023.6|109973.6|43
1722321950000|2024-07-30 06:45:50|110027.2|109977.2|110029.8|109979.8|110029.8|109979.8|110026.9|109976.9|24
1722321960000|2024-07-30 06:46:00|110029.9|109979.9|110033.6|109983.6|110034.3|109984.3|110029.9|109979.9|20
1722321970000|2024-07-30 06:46:10|110033.3|109983.3|110038.1|109988.1|110039.2|109989.2|110032.4|109982.4|28
1722321980000|2024-07-30 06:46:20|110038.2|109988.2|110040.1|109990.1|110040.3|109990.3|110038.1|109988.1|19
1722321990000|2024-07-30 06:46:30|110039.8|109989.8|110044.8|109994.8|110045.6|109995.6|110039.8|109989.8|18
1722322000000|2024-07-30 06:46:40|110045.1|109995.1|110041.5|109991.5|110045.3|109995.3|110041.4|109991.4|20
1722322010000|2024-07-30 06:46:50|110041.3|109991.3|110042.7|109992.7|110042.7|109992.7|110041.3|109991.3|13
1722322020000|2024-07-30 06:47:00|110043|109993|110045.2|109995.2|110045.7|109995.7|110042.9|109992.9|20
1722322030000|2024-07-30 06:47:10|110045.4|109995.4|110039.3|109989.3|110050.3|110000.3|110039.3|109989.3|25
1722322040000|2024-07-30 06:47:20|110039|109989|110037.2|109987.2|110039|109989|110036.6|109986.6|15
1722322050000|2024-07-30 06:47:30|110037.1|109987.1|110005|109980|110038.6|109988.6|110005|109980|20
1722322060000|2024-07-30 06:47:40|110004.5|109979.5|110007.5|109982.5|110010.7|109985.7|110004.4|109979.4|30
1722322070000|2024-07-30 06:47:50|110007.3|109982.3|110012.6|109987.6|110012.6|109987.6|110007|109982|21
1722322080000|2024-07-30 06:48:00|110012.8|109987.8|110012.5|109987.5|110013.1|109988.1|110011.7|109986.7|19
1722322090000|2024-07-30 06:48:10|110012.1|109987.1|109999.5|109949.5|110012.1|109987.1|109984.1|109946.1|36
1722322100000|2024-07-30 06:48:20|109999.8|109949.8|110006|109956|110006|109956|109999.8|109949.8|16
1722322110000|2024-07-30 06:48:30|110005.8|109955.8|110000.8|109950.8|110006.1|109956.1|110000.8|109950.8|28
1722322120000|2024-07-30 06:48:40|110000.5|109950.5|109996.2|109946.2|110003.1|109953.1|109995.7|109945.7|36
1722322130000|2024-07-30 06:48:50|109996.4|109946.4|110004.9|109954.9|110007.2|109957.2|109996.4|109946.4|30
1722322140000|2024-07-30 06:49:00|110006.1|109956.1|110005.1|109955.1|110010.9|109960.9|110004|109954|28
1722322150000|2024-07-30 06:49:10|110004.9|109954.9|110012|109962|110012.5|109962.5|110004.9|109954.9|25
1722322160000|2024-07-30 06:49:20|110010.4|109960.4|110009|109959|110011.1|109961.1|110009|109959|22
1722322170000|2024-07-30 06:49:30|110009.1|109959.1|110010.3|109960.3|110010.5|109960.5|110008.1|109958.1|22
1722322180000|2024-07-30 06:49:40|110011.1|109961.1|110006.3|109956.3|110011.1|109961.1|110006.1|109956.1|18
1722322190000|2024-07-30 06:49:50|110006.1|109956.1|110006.3|109956.3|110007.5|109957.5|110005.6|109955.6|18
1722322200000|2024-07-30 06:50:00|110006.4|109956.4|110006.7|109956.7|110009.5|109959.5|110005.1|109955.1|24
1722322210000|2024-07-30 06:50:10|110006.2|109956.2|110004.4|109954.4|110007|109957|110004.2|109954.2|31
1722322220000|2024-07-30 06:50:20|110003.7|109953.7|110007|109957|110007.8|109957.8|110003.2|109953.2|24
1722322230000|2024-07-30 06:50:30|110007.7|109957.7|110004.3|109954.3|110008.5|109958.5|110004.3|109954.3|21
1722322240000|2024-07-30 06:50:40|110004.1|109954.1|109998.9|109948.9|110004.4|109954.4|109998.9|109948.9|23
1722322250000|2024-07-30 06:50:50|109999|109949|110003.8|109953.8|110003.8|109953.8|109997.8|109947.8|17
1722322260000|2024-07-30 06:51:00|110004|109954|110003.5|109953.5|110007.3|109957.3|110003|109953|32
1722322270000|2024-07-30 06:51:10|110003.1|109953.1|110003|109953|110005.3|109955.3|110002.8|109952.8|21
1722322280000|2024-07-30 06:51:20|110002.8|109952.8|110001.9|109951.9|110004.7|109954.7|110001|109951|18
1722322290000|2024-07-30 06:51:30|110002.3|109952.3|110004.2|109954.2|110004.6|109954.6|110000.8|109950.8|19
1722322300000|2024-07-30 06:51:40|110004.4|109954.4|110005.1|109955.1|110005.5|109955.5|110004.1|109954.1|9
1722322310000|2024-07-30 06:51:50|110005|109955|110002|109952|110005|109955|110001.4|109951.4|16
1722322320000|2024-07-30 06:52:00|110001.4|109951.4|109998.1|109948.1|110001.4|109951.4|109996.2|109946.2|27
1722322330000|2024-07-30 06:52:10|109998.2|109948.2|109996.2|109946.2|109998.5|109948.5|109996.2|109946.2|26
1722322340000|2024-07-30 06:52:20|109997.2|109947.2|109994.2|109944.2|110000.2|109950.2|109994.1|109944.1|22
1722322350000|2024-07-30 06:52:30|109994|109944|109996.1|109946.1|109996.1|109946.1|109992|109942|21
1722322360000|2024-07-30 06:52:40|109996.3|109946.3|109995.6|109945.6|109996.3|109946.3|109995.2|109945.2|20
1722322370000|2024-07-30 06:52:50|109995.3|109945.3|109994.9|109944.9|109995.5|109945.5|109994|109944|10
1722322380000|2024-07-30 06:53:00|109995.3|109945.3|109984.7|109959.7|109997.2|109959.7|109984.7|109945.2|15
1722322390000|2024-07-30 06:53:10|109984.5|109959.5|109983.2|109958.2|109985.2|109960.2|109983.2|109958.2|16
1722322400000|2024-07-30 06:53:20|109982.8|109957.8|109992.7|109967.7|109992.8|109967.8|109982.8|109957.8|20
1722322410000|2024-07-30 06:53:30|109992.6|109967.6|109981.9|109956.9|109992.6|109967.6|109979.4|109954.4|19
1722322420000|2024-07-30 06:53:40|109981.8|109956.8|109981|109956|109981.8|109956.8|109980.5|109955.5|13
1722322430000|2024-07-30 06:53:50|109980.6|109955.6|109981.7|109956.7|109983|109958|109980.3|109955.3|19
1722322440000|2024-07-30 06:54:00|109981.5|109956.5|109969.1|109944.1|109981.6|109956.6|109968.8|109943.8|21
1722322450000|2024-07-30 06:54:10|109968.8|109943.8|109974.1|109924.1|109974.1|109943.8|109955.3|109920.3|36
1722322460000|2024-07-30 06:54:20|109973.7|109923.7|109970.6|109920.6|109979.1|109929.1|109970.6|109920.6|26
1722322470000|2024-07-30 06:54:30|109970.3|109920.3|109967.6|109917.6|109970.3|109920.3|109966.8|109916.8|39
1722322480000|2024-07-30 06:54:40|109967.8|109917.8|109967.3|109917.3|109968.9|109918.9|109966.8|109916.8|36
1722322490000|2024-07-30 06:54:50|109967.6|109917.6|109937.4|109887.4|109967.6|109917.6|109937.2|109887.2|31
1722322500000|2024-07-30 06:55:00|109936.8|109886.8|109938.3|109888.3|109943.5|109893.5|109936.8|109886.8|29
1722322510000|2024-07-30 06:55:10|109939|109889|109934.5|109884.5|109939.6|109889.6|109931.8|109881.8|19
1722322520000|2024-07-30 06:55:20|109934.3|109884.3|109934.7|109884.7|109935|109885|109931.1|109881.1|19
1722322530000|2024-07-30 06:55:30|109934.4|109884.4|109938.8|109888.8|109939.1|109889.1|109934.4|109884.4|31
1722322540000|2024-07-30 06:55:40|109938.9|109888.9|109934.4|109884.4|109939.8|109889.8|109933.8|109883.8|24
1722322550000|2024-07-30 06:55:50|109935.2|109885.2|109935.4|109885.4|109937.5|109887.5|109934.7|109884.7|26
1722322560000|2024-07-30 06:56:00|109935.7|109885.7|109939.3|109889.3|109939.3|109889.3|109934.9|109884.9|23
1722322570000|2024-07-30 06:56:10|109939|109889|109957.4|109907.4|109957.7|109907.7|109939|109889|47
1722322580000|2024-07-30 06:56:20|109957.6|109907.6|109944.5|109894.5|109970.5|109920.5|109944.2|109894.2|46
1722322590000|2024-07-30 06:56:30|109943.8|109893.8|109945.6|109895.6|109949.4|109899.4|109940.2|109890.2|28
1722322600000|2024-07-30 06:56:40|109945.7|109895.7|109940.1|109890.1|109945.9|109895.9|109935.6|109885.6|30
1722322610000|2024-07-30 06:56:50|109940.3|109890.3|109935.9|109885.9|109940.9|109890.9|109933.6|109883.6|31
1722322620000|2024-07-30 06:57:00|109937.7|109887.7|109939.3|109889.3|109939.5|109889.5|109937.7|109887.7|22
1722322630000|2024-07-30 06:57:10|109939.2|109889.2|109940.8|109890.8|109941.2|109891.2|109938.5|109888.5|20
1722322640000|2024-07-30 06:57:20|109941|109891|109940.7|109890.7|109941|109891|109939.9|109889.9|20
1722322650000|2024-07-30 06:57:30|109940.9|109890.9|109944.7|109894.7|109944.7|109894.7|109940.9|109890.9|16
1722322660000|2024-07-30 06:57:40|109944.5|109894.5|109943|109893|109944.7|109894.7|109942.6|109892.6|17
1722322670000|2024-07-30 06:57:50|109943.1|109893.1|109941.9|109891.9|109943.1|109893.1|109941.9|109891.9|13
1722322680000|2024-07-30 06:58:00|109942.6|109892.6|109941.6|109891.6|109942.7|109892.7|109941.3|109891.3|22
1722322690000|2024-07-30 06:58:10|109941.7|109891.7|109941.7|109891.7|109942.6|109892.6|109939.2|109889.2|18
1722322700000|2024-07-30 06:58:20|109942.1|109892.1|109909.9|109859.9|109942.1|109892.1|109909.2|109859.2|28
1722322710000|2024-07-30 06:58:30|109908.6|109858.6|109905.8|109855.8|109908.7|109858.7|109905.4|109855.4|17
1722322720000|2024-07-30 06:58:40|109906.1|109856.1|109906.3|109856.3|109906.6|109856.6|109905.3|109855.3|16
1722322730000|2024-07-30 06:58:50|109906.6|109856.6|109912.4|109862.4|109913.5|109863.5|109906.3|109856.3|16
1722322740000|2024-07-30 06:59:00|109912.6|109862.6|109909|109859|109912.6|109862.6|109908.7|109858.7|21
1722322750000|2024-07-30 06:59:10|109908.7|109858.7|109913.1|109863.1|109913.1|109863.1|109899|109849|36
1722322760000|2024-07-30 06:59:20|109913.6|109863.6|109935.6|109885.6|109939.3|109889.3|109912.4|109862.4|29
1722322770000|2024-07-30 06:59:30|109934|109884|109929.8|109879.8|109934.6|109884.6|109929.5|109879.5|22
1722322780000|2024-07-30 06:59:40|109930.2|109880.2|109928.9|109878.9|109930.2|109880.2|109927.6|109877.6|19
1722322790000|2024-07-30 06:59:50|109929|109879|109948.2|109898.2|109948.2|109898.2|109928|109878|43
1722322800000|2024-07-30 07:00:00|109949.3|109899.3|110153.2|109953.2|110154|109955.8|109949.3|109894.9|71
1722322810000|2024-07-30 07:00:10|110110.8|109910.8|109941.4|109891.4|110159|109959|109937.4|109822.8|50
1722322820000|2024-07-30 07:00:20|109942.1|109892.1|109949.4|109899.4|109953|109903|109941.5|109891.5|43
1722322830000|2024-07-30 07:00:30|109948.9|109898.9|109946|109896|109951|109901|109944.8|109894.8|30
1722322840000|2024-07-30 07:00:40|109946.5|109896.5|109946.5|109896.5|109950.6|109900.6|109942.9|109892.9|38
1722322850000|2024-07-30 07:00:50|109946.1|109896.1|109952.9|109902.9|109955.1|109905.1|109945.1|109895.1|50
1722322860000|2024-07-30 07:01:00|109954.9|109904.9|109956|109906|109959.8|109909.8|109952.6|109902.6|43
1722322870000|2024-07-30 07:01:10|109956.1|109906.1|109950.6|109900.6|109956.1|109906.1|109948.7|109898.7|38
1722322880000|2024-07-30 07:01:20|109950.3|109900.3|109936.1|109886.1|109951.6|109901.6|109932.5|109882.5|41
1722322890000|2024-07-30 07:01:30|109935.9|109885.9|109929.2|109879.2|109936.4|109886.4|109929.2|109879.2|53
1722322900000|2024-07-30 07:01:40|109928.8|109878.8|109887.3|109837.3|109930.8|109880.8|109887.3|109837.3|47
1722322910000|2024-07-30 07:01:50|109886.9|109836.9|109877.8|109827.8|109887.1|109837.1|109864.1|109814.1|37
1722322920000|2024-07-30 07:02:00|109879|109829|109885.3|109835.3|109895.4|109845.4|109866.8|109816.8|68
1722322930000|2024-07-30 07:02:10|109880.1|109830.1|109876.2|109826.2|109887.5|109837.5|109875.2|109825.2|50
1722322940000|2024-07-30 07:02:20|109875.6|109825.6|109862.9|109812.9|109877.1|109827.1|109862.2|109812.2|53
1722322950000|2024-07-30 07:02:30|109859.7|109809.7|109855.2|109805.2|109861.2|109811.2|109853.8|109803.8|37
1722322960000|2024-07-30 07:02:40|109855.5|109805.5|109824.7|109774.7|109855.8|109805.8|109824.7|109774.7|51
1722322970000|2024-07-30 07:02:50|109822.8|109772.8|109835.1|109785.1|109842.2|109792.2|109820.4|109770.4|37
1722322980000|2024-07-30 07:03:00|109832.5|109782.5|109832.4|109782.4|109832.6|109782.6|109826.7|109776.7|37
1722322990000|2024-07-30 07:03:10|109832.8|109782.8|109836.7|109786.7|109837.2|109787.2|109832.1|109782.1|23
1722323000000|2024-07-30 07:03:20|109836.2|109786.2|109858.2|109808.2|109860.8|109810.8|109836.2|109786.2|42
1722323010000|2024-07-30 07:03:30|109857.8|109807.8|109852.8|109802.8|109857.8|109807.8|109841.9|109791.9|42
1722323020000|2024-07-30 07:03:40|109852.6|109802.6|109843.2|109793.2|109853.8|109803.8|109843.2|109793.2|29
1722323030000|2024-07-30 07:03:50|109843.1|109793.1|109837.2|109787.2|109843.8|109793.8|109835.5|109785.5|33
1722323040000|2024-07-30 07:04:00|109836.6|109786.6|109838|109788|109843.2|109793.2|109822.9|109772.9|50
1722323050000|2024-07-30 07:04:10|109837.8|109787.8|109808.2|109758.2|109838|109788|109803.9|109753.9|54
1722323060000|2024-07-30 07:04:20|109808.3|109758.3|109804.8|109754.8|109808.3|109758.3|109803.9|109753.9|20
1722323070000|2024-07-30 07:04:30|109804.7|109754.7|109799.8|109749.8|109807.7|109757.7|109799.8|109749.8|36
1722323080000|2024-07-30 07:04:40|109800|109750|109792.5|109742.5|109803.1|109753.1|109788.8|109738.8|50
1722323090000|2024-07-30 07:04:50|109791.3|109741.3|109781.8|109731.8|109793.6|109745.3|109770.3|109729.3|51
1722323100000|2024-07-30 07:05:00|109782.8|109732.8|109795.2|109745.2|109797.6|109747.6|109782.8|109732.8|46
1722323110000|2024-07-30 07:05:10|109796.1|109746.1|109795.7|109745.7|109806.2|109756.2|109794.3|109744.3|52
1722323120000|2024-07-30 07:05:20|109797.1|109747.1|109810|109760|109810|109760|109794.4|109744.4|41
1722323130000|2024-07-30 07:05:30|109809.9|109759.9|109810.5|109760.5|109810.9|109760.9|109809.2|109759.2|26
1722323140000|2024-07-30 07:05:40|109810|109760|109813.7|109763.7|109813.7|109763.7|109808.5|109758.5|26
1722323150000|2024-07-30 07:05:50|109813.6|109763.6|109811.7|109761.7|109813.9|109763.9|109811.1|109761.1|23
1722323160000|2024-07-30 07:06:00|109811.9|109761.9|109817.2|109767.2|109823.5|109773.5|109811.5|109761.5|45
1722323170000|2024-07-30 07:06:10|109817|109767|109821.2|109771.2|109823.3|109773.3|109815.7|109765.7|32
1722323180000|2024-07-30 07:06:20|109821.5|109771.5|109812.8|109762.8|109826.1|109776.1|109812.3|109762.3|32
1722323190000|2024-07-30 07:06:30|109811|109761|109804.7|109754.7|109822|109772|109803.8|109753.8|51
1722323200000|2024-07-30 07:06:40|109804.3|109754.3|109791.1|109741.1|109809.7|109759.7|109788.8|109738.8|51
1722323210000|2024-07-30 07:06:50|109794.9|109744.9|109805.4|109755.4|109805.4|109755.4|109793.8|109743.8|36
1722323220000|2024-07-30 07:07:00|109805|109755|109803.5|109753.5|109809.9|109759.9|109801.1|109751.1|32
1722323230000|2024-07-30 07:07:10|109803.7|109753.7|109812.3|109762.3|109812.3|109762.3|109803.5|109753.5|29
1722323240000|2024-07-30 07:07:20|109812.4|109762.4|109799.7|109749.7|109812.7|109762.7|109793.1|109743.1|40
1722323250000|2024-07-30 07:07:30|109799.6|109749.6|109804.8|109754.8|109805.1|109755.1|109796.6|109746.6|34
1722323260000|2024-07-30 07:07:40|109804.7|109754.7|109798.3|109773.3|109806.7|109774.3|109793.7|109754.7|32
1722323270000|2024-07-30 07:07:50|109799|109774|109811.6|109786.6|109811.6|109786.6|109798.3|109773.3|45
1722323280000|2024-07-30 07:08:00|109811.5|109786.5|109809.5|109784.5|109811.9|109786.9|109805.9|109780.9|31
1722323290000|2024-07-30 07:08:10|109810.5|109785.5|109813.6|109788.6|109813.7|109788.7|109810.5|109785.5|22
1722323300000|2024-07-30 07:08:20|109813.1|109788.1|109812.5|109787.5|109815.7|109790.7|109812.4|109787.4|29
1722323310000|2024-07-30 07:08:30|109812.3|109787.3|109799.8|109774.8|109812.5|109787.5|109794.6|109769.6|45
1722323320000|2024-07-30 07:08:40|109800.3|109775.3|109804.2|109779.2|109804.3|109779.3|109796.6|109771.6|35
1722323330000|2024-07-30 07:08:50|109804.3|109779.3|109813.3|109763.3|109814.6|109779.3|109798.8|109762.8|39
1722323340000|2024-07-30 07:09:00|109813.2|109763.2|109813.9|109763.9|109813.9|109763.9|109811.9|109761.9|27
1722323350000|2024-07-30 07:09:10|109813.8|109763.8|109812.4|109762.4|109820|109770|109811.5|109761.5|38
1722323360000|2024-07-30 07:09:20|109812.5|109762.5|109821.7|109771.7|109822|109772|109812.3|109762.3|33
1722323370000|2024-07-30 07:09:30|109821.6|109771.6|109812.8|109762.8|109821.7|109771.7|109809.4|109759.4|38
1722323380000|2024-07-30 07:09:40|109813|109763|109783|109733|109813|109763|109783|109733|52
1722323390000|2024-07-30 07:09:50|109785.4|109735.4|109800.8|109750.8|109800.8|109750.8|109780.5|109730.5|41
1722323400000|2024-07-30 07:10:00|109799.8|109749.8|109794.1|109744.1|109799.8|109749.8|109794.1|109744.1|26
1722323410000|2024-07-30 07:10:10|109794.2|109744.2|109790.2|109740.2|109796.7|109746.7|109787.2|109737.2|39
1722323420000|2024-07-30 07:10:20|109790.3|109740.3|109801.3|109751.3|109801.3|109751.3|109790.1|109740.1|31
1722323430000|2024-07-30 07:10:30|109801.4|109751.4|109806.3|109756.3|109807.8|109757.8|109801.2|109751.2|37
1722323440000|2024-07-30 07:10:40|109806.1|109756.1|109799.2|109749.2|109806.3|109756.3|109791.4|109741.4|55
1722323450000|2024-07-30 07:10:50|109799.6|109749.6|109800.2|109750.2|109801.4|109751.4|109799.1|109749.1|27
1722323460000|2024-07-30 07:11:00|109800.3|109750.3|109794|109744|109800.4|109750.4|109792.9|109742.9|31
1722323470000|2024-07-30 07:11:10|109793.4|109743.4|109786.5|109736.5|109795.7|109745.7|109786.3|109736.3|29
1722323480000|2024-07-30 07:11:20|109786.7|109736.7|109802.6|109752.6|109802.6|109752.6|109786.7|109736.7|53
1722323490000|2024-07-30 07:11:30|109802.3|109752.3|109808.3|109758.3|109808.3|109758.3|109801.2|109751.2|28
1722323500000|2024-07-30 07:11:40|109809.5|109759.5|109812.4|109762.4|109812.9|109762.9|109809.5|109759.5|24
1722323510000|2024-07-30 07:11:50|109812.5|109762.5|109826.2|109776.2|109826.4|109776.4|109812.5|109762.5|23
1722323520000|2024-07-30 07:12:00|109826|109776|109828.4|109778.4|109828.5|109778.5|109823.5|109773.5|32
1722323530000|2024-07-30 07:12:10|109828.5|109778.5|109836|109786|109836.9|109786.9|109828.5|109778.5|41
1722323540000|2024-07-30 07:12:20|109835.7|109785.7|109827.9|109777.9|109837.6|109787.6|109827.7|109777.7|34
1722323550000|2024-07-30 07:12:30|109827.7|109777.7|109840.8|109790.8|109840.8|109790.8|109826.7|109776.7|45
1722323560000|2024-07-30 07:12:40|109839.9|109789.9|109837.4|109787.4|109840.2|109790.2|109835.3|109785.3|30
1722323570000|2024-07-30 07:12:50|109837.3|109787.3|109836.4|109786.4|109838|109788|109836.4|109786.4|18
1722323580000|2024-07-30 07:13:00|109836.1|109786.1|109845.4|109795.4|109846.5|109796.5|109833.3|109783.3|38
1722323590000|2024-07-30 07:13:10|109845.5|109795.5|109849.8|109799.8|109849.9|109799.9|109845.3|109795.3|40
1722323600000|2024-07-30 07:13:20|109849.7|109799.7|109849.1|109799.1|109851|109801|109847.7|109797.7|26
1722323610000|2024-07-30 07:13:30|109849.3|109799.3|109867.3|109817.3|109867.7|109817.7|109849.3|109799.3|28
1722323620000|2024-07-30 07:13:40|109868.3|109818.3|109883.1|109833.1|109883.1|109833.1|109868.3|109818.3|41
1722323630000|2024-07-30 07:13:50|109883.4|109833.4|109883.4|109833.4|109885.9|109835.9|109883.2|109833.2|28
1722323640000|2024-07-30 07:14:00|109883.5|109833.5|109882.3|109832.3|109883.5|109833.5|109882|109832|18
1722323650000|2024-07-30 07:14:10|109881.7|109831.7|109883|109833|109883|109833|109874.7|109824.7|58
1722323660000|2024-07-30 07:14:20|109882.9|109832.9|109873.8|109823.8|109882.9|109832.9|109872.3|109822.3|36
1722323670000|2024-07-30 07:14:30|109874.3|109824.3|109880.5|109830.5|109883.4|109833.4|109873.1|109823.1|33
1722323680000|2024-07-30 07:14:40|109880.4|109830.4|109885.7|109835.7|109885.7|109835.7|109880.1|109830.1|37
1722323690000|2024-07-30 07:14:50|109885.5|109835.5|109880.6|109830.6|109885.5|109835.5|109876.6|109826.6|30
1722323700000|2024-07-30 07:15:00|109880.4|109830.4|109874.4|109824.4|109880.7|109830.7|109872.4|109822.4|27
1722323710000|2024-07-30 07:15:10|109874.6|109824.6|109878.6|109828.6|109879.7|109829.7|109874.6|109824.6|34
1722323720000|2024-07-30 07:15:20|109878.8|109828.8|109885.3|109835.3|109885.3|109835.3|109878.4|109828.4|30
1722323730000|2024-07-30 07:15:30|109884.7|109834.7|109874.4|109824.4|109884.9|109834.9|109874.4|109824.4|23
1722323740000|2024-07-30 07:15:40|109874.3|109824.3|109860.7|109810.7|109874.3|109824.3|109860.7|109810.7|32
1722323750000|2024-07-30 07:15:50|109860.3|109810.3|109861.4|109811.4|109862.9|109812.9|109860|109810|17
1722323760000|2024-07-30 07:16:00|109861.6|109811.6|109855.1|109805.1|109866.9|109816.9|109854.1|109804.1|25
1722323770000|2024-07-30 07:16:10|109854.9|109804.9|109848.8|109798.8|109854.9|109804.9|109848.2|109798.2|19
1722323780000|2024-07-30 07:16:20|109848.6|109798.6|109845.6|109795.6|109849.6|109799.6|109845.2|109795.2|18
1722323790000|2024-07-30 07:16:30|109846|109796|109826.7|109776.7|109846|109796|109825.6|109775.6|31
1722323800000|2024-07-30 07:16:40|109826.5|109776.5|109839.9|109789.9|109839.9|109789.9|109826.5|109776.5|29
1722323810000|2024-07-30 07:16:50|109839.2|109789.2|109850.6|109800.6|109852.9|109802.9|109837.6|109787.6|49
1722323820000|2024-07-30 07:17:00|109850.9|109800.9|109847.2|109797.2|109851.8|109801.8|109846.9|109796.9|24
1722323830000|2024-07-30 07:17:10|109847.4|109797.4|109847.2|109797.2|109847.4|109797.4|109843.8|109793.8|27
1722323840000|2024-07-30 07:17:20|109847.1|109797.1|109859.1|109809.1|109859.9|109809.9|109847.1|109797.1|44
1722323850000|2024-07-30 07:17:30|109859|109809|109858.2|109808.2|109859|109809|109857|109807|20
1722323860000|2024-07-30 07:17:40|109858.1|109808.1|109860.8|109810.8|109860.9|109810.9|109858.1|109808.1|29
1722323870000|2024-07-30 07:17:50|109860.7|109810.7|109861.1|109811.1|109861.2|109811.2|109860.7|109810.7|17
1722323880000|2024-07-30 07:18:00|109861.3|109811.3|109851|109801|109861.9|109811.9|109850.5|109800.5|37
1722323890000|2024-07-30 07:18:10|109851.2|109801.2|109852.5|109802.5|109853|109803|109851|109801|30
1722323900000|2024-07-30 07:18:20|109852.4|109802.4|109858|109808|109858|109808|109852.1|109802.1|25
1722323910000|2024-07-30 07:18:30|109857.5|109807.5|109827.6|109777.6|109861.5|109811.5|109827.5|109777.5|50
1722323920000|2024-07-30 07:18:40|109827.7|109777.7|109847.9|109797.9|109848.1|109798.1|109827.6|109777.6|31
1722323930000|2024-07-30 07:18:50|109848.2|109798.2|109849.2|109799.2|109852.6|109802.6|109847.3|109797.3|36
1722323940000|2024-07-30 07:19:00|109849.3|109799.3|109848.4|109798.4|109849.5|109799.5|109844.4|109794.4|32
1722323950000|2024-07-30 07:19:10|109849.4|109799.4|109839.6|109789.6|109852.7|109802.7|109839.4|109789.4|31
1722323960000|2024-07-30 07:19:20|109839.4|109789.4|109841.6|109791.6|109843.1|109793.1|109839.4|109789.4|25
1722323970000|2024-07-30 07:19:30|109841.4|109791.4|109838.9|109788.9|109843|109793|109838.9|109788.9|15
1722323980000|2024-07-30 07:19:40|109837.5|109787.5|109834.6|109784.6|109839|109789|109834.6|109784.6|32
1722323990000|2024-07-30 07:19:50|109834.9|109784.9|109837.1|109787.1|109837.8|109787.8|109831.8|109781.8|31
1722324000000|2024-07-30 07:20:00|109837.6|109787.6|109844.4|109794.4|109844.6|109794.6|109836.4|109786.4|22
1722324010000|2024-07-30 07:20:10|109844.2|109794.2|109839.3|109789.3|109844.4|109794.4|109838.4|109788.4|24
1722324020000|2024-07-30 07:20:20|109839|109789|109840.6|109790.6|109841.4|109791.4|109838.4|109788.4|24
1722324030000|2024-07-30 07:20:30|109840.8|109790.8|109845.6|109795.6|109846.5|109796.5|109840.7|109790.7|24
1722324040000|2024-07-30 07:20:40|109846.5|109796.5|109834.6|109784.6|109846.5|109796.5|109834.6|109784.6|32
1722324050000|2024-07-30 07:20:50|109833.9|109783.9|109823.3|109773.3|109833.9|109783.9|109823.3|109773.3|38
1722324060000|2024-07-30 07:21:00|109823.2|109773.2|109822.8|109772.8|109824.9|109774.9|109822.4|109772.4|27
1722324070000|2024-07-30 07:21:10|109825|109775|109830.1|109780.1|109830.1|109780.1|109825|109775|27
1722324080000|2024-07-30 07:21:20|109830.3|109780.3|109835.4|109785.4|109835.6|109785.6|109829.4|109779.4|46
1722324090000|2024-07-30 07:21:30|109835.5|109785.5|109843.5|109793.5|109846.4|109796.4|109835.5|109785.5|21
1722324100000|2024-07-30 07:21:40|109844.1|109794.1|109841.4|109791.4|109845.8|109795.8|109841.1|109791.1|28
1722324110000|2024-07-30 07:21:50|109841.5|109791.5|109832.8|109782.8|109842.6|109792.6|109832.8|109782.8|25
1722324120000|2024-07-30 07:22:00|109832.9|109782.9|109839.4|109789.4|109839.4|109789.4|109832.1|109782.1|35
1722324130000|2024-07-30 07:22:10|109840.6|109790.6|109839.6|109789.6|109841.3|109791.3|109839.2|109789.2|26
1722324140000|2024-07-30 07:22:20|109839|109789|109833.1|109783.1|109840.2|109790.2|109833.1|109783.1|35
1722324150000|2024-07-30 07:22:30|109831|109781|109824.7|109799.7|109841.7|109800.1|109820.9|109781|39
1722324160000|2024-07-30 07:22:40|109823.9|109798.9|109813.3|109788.3|109825|109800|109813.3|109788.3|37
1722324170000|2024-07-30 07:22:50|109813.1|109788.1|109810.2|109785.2|109816.9|109791.9|109810.2|109785.2|35
1722324180000|2024-07-30 07:23:00|109810|109785|109806.5|109781.5|109810|109785|109806.5|109781.5|22
1722324190000|2024-07-30 07:23:10|109806.4|109781.4|109806.8|109781.8|109807.7|109782.7|109805.4|109780.4|27
1722324200000|2024-07-30 07:23:20|109806.9|109781.9|109802.3|109777.3|109807.6|109782.6|109792|109767|40
1722324210000|2024-07-30 07:23:30|109802.9|109777.9|109802.5|109777.5|109805.7|109780.7|109802.1|109777.1|39
1722324220000|2024-07-30 07:23:40|109802.7|109777.7|109810.8|109785.8|109810.8|109785.8|109802.4|109777.4|28
1722324230000|2024-07-30 07:23:50|109811.1|109786.1|109819|109794|109819.4|109794.4|109809.7|109784.7|35
1722324240000|2024-07-30 07:24:00|109820.2|109795.2|109839.3|109789.3|109839.7|109801.3|109819.9|109787.3|34
1722324250000|2024-07-30 07:24:10|109839.6|109789.6|109845.7|109795.7|109848|109798|109839.6|109789.6|41
1722324260000|2024-07-30 07:24:20|109846|109796|109846.8|109796.8|109851.8|109801.8|109844.7|109794.7|29
1722324270000|2024-07-30 07:24:30|109846.9|109796.9|109845.8|109795.8|109849.1|109799.1|109845.8|109795.8|31
1722324280000|2024-07-30 07:24:40|109845.6|109795.6|109826.2|109801.2|109845.8|109803.7|109826.1|109792.9|25
1722324290000|2024-07-30 07:24:50|109825.9|109800.9|109825.6|109800.6|109826.3|109801.3|109825.4|109800.4|14
1722324300000|2024-07-30 07:25:00|109825.7|109800.7|109827.5|109802.5|109827.5|109802.5|109824.8|109799.8|22
1722324310000|2024-07-30 07:25:10|109827.1|109802.1|109829.9|109804.9|109830.3|109805.3|109827.1|109802.1|28
1722324320000|2024-07-30 07:25:20|109829.3|109804.3|109829|109804|109830.4|109805.4|109824.8|109799.8|30
1722324330000|2024-07-30 07:25:30|109828.8|109803.8|109827.5|109802.5|109829.7|109804.7|109827|109802|29
1722324340000|2024-07-30 07:25:40|109827.7|109802.7|109829.1|109804.1|109829.7|109804.7|109821.6|109796.6|31
1722324350000|2024-07-30 07:25:50|109828.5|109803.5|109812.5|109787.5|109831.6|109806.6|109808.7|109783.7|40
1722324360000|2024-07-30 07:26:00|109812.4|109787.4|109818.8|109793.8|109818.8|109793.8|109812.4|109787.4|34
1722324370000|2024-07-30 07:26:10|109818.6|109793.6|109818.4|109793.4|109820.2|109795.2|109818.3|109793.3|29
1722324380000|2024-07-30 07:26:20|109818.3|109793.3|109819.2|109794.2|109819.7|109794.7|109814.7|109789.7|27
1722324390000|2024-07-30 07:26:30|109818.8|109793.8|109804.2|109779.2|109819|109794|109803.7|109778.7|34
1722324400000|2024-07-30 07:26:40|109804|109779|109805.3|109780.3|109805.8|109780.8|109803.9|109778.9|21
1722324410000|2024-07-30 07:26:50|109805.5|109780.5|109791.4|109766.4|109805.8|109780.8|109791.4|109766.4|34
1722324420000|2024-07-30 07:27:00|109791.3|109766.3|109790.3|109765.3|109791.3|109766.3|109783.3|109758.3|44
1722324430000|2024-07-30 07:27:10|109793.1|109768.1|109797.9|109772.9|109799.1|109774.1|109792.3|109767.3|37
1722324440000|2024-07-30 07:27:20|109798.7|109773.7|109810.9|109785.9|109811.4|109786.4|109795.1|109770.1|47
1722324450000|2024-07-30 07:27:30|109810.8|109785.8|109809.2|109784.2|109810.8|109785.8|109805.1|109780.1|32
1722324460000|2024-07-30 07:27:40|109809.4|109784.4|109807.1|109782.1|109809.4|109784.4|109806.1|109781.1|23
1722324470000|2024-07-30 07:27:50|109806.9|109781.9|109804.1|109779.1|109806.9|109781.9|109800.5|109775.5|32
1722324480000|2024-07-30 07:28:00|109804.4|109779.4|109793.4|109768.4|109804.4|109779.4|109793.4|109768.4|34
1722324490000|2024-07-30 07:28:10|109793.2|109768.2|109829.2|109804.2|109829.2|109804.2|109792.3|109767.3|31
1722324500000|2024-07-30 07:28:20|109830|109805|109831|109806|109832|109807|109830|109805|33
1722324510000|2024-07-30 07:28:30|109831.7|109806.7|109825.5|109800.5|109831.7|109806.7|109821.6|109796.6|25
1722324520000|2024-07-30 07:28:40|109825.6|109800.6|109823.7|109798.7|109825.7|109800.7|109819.4|109794.4|23
1722324530000|2024-07-30 07:28:50|109823.3|109798.3|109822.8|109797.8|109825|109800|109822.8|109797.8|20
1722324540000|2024-07-30 07:29:00|109823.1|109798.1|109843|109793|109843.7|109799.8|109823.1|109786.8|29
1722324550000|2024-07-30 07:29:10|109842.1|109792.1|109847.6|109797.6|109847.6|109797.6|109840.5|109790.5|27
1722324560000|2024-07-30 07:29:20|109847|109797|109840.3|109790.3|109847.5|109797.5|109840|109790|33
1722324570000|2024-07-30 07:29:30|109839.6|109789.6|109840.6|109790.6|109841.5|109791.5|109839.4|109789.4|27
1722324580000|2024-07-30 07:29:40|109840.2|109790.2|109837.6|109787.6|109840.2|109790.2|109837|109787|32
1722324590000|2024-07-30 07:29:50|109838.5|109788.5|109840.2|109790.2|109840.7|109790.7|109838.5|109788.5|25
1722324600000|2024-07-30 07:30:00|109839.9|109789.9|109867|109817|109867.7|109817.7|109839.7|109789.7|48
1722324610000|2024-07-30 07:30:10|109866.7|109816.7|109866.7|109816.7|109867.4|109817.4|109862.9|109812.9|36
1722324620000|2024-07-30 07:30:20|109866.9|109816.9|109868.9|109818.9|109869.8|109819.8|109865.1|109815.1|31
1722324630000|2024-07-30 07:30:30|109869.1|109819.1|109869|109819|109870.4|109820.4|109867.9|109817.9|36
1722324640000|2024-07-30 07:30:40|109868.8|109818.8|109868|109818|109871.5|109821.5|109867.7|109817.7|33
1722324650000|2024-07-30 07:30:50|109866.2|109816.2|109859.8|109809.8|109871.5|109821.5|109859.7|109809.7|27
1722324660000|2024-07-30 07:31:00|109859.7|109809.7|109861|109811|109862.4|109812.4|109858|109808|37
1722324670000|2024-07-30 07:31:10|109861.2|109811.2|109864.3|109814.3|109864.4|109814.4|109859.4|109809.4|35
1722324680000|2024-07-30 07:31:20|109864.5|109814.5|109863.2|109813.2|109869.5|109819.5|109863.2|109813.2|32
1722324690000|2024-07-30 07:31:30|109863|109813|109860.8|109810.8|109863.9|109813.9|109860.8|109810.8|19
1722324700000|2024-07-30 07:31:40|109860|109810|109863.5|109813.5|109867.1|109817.1|109856.7|109806.7|41
1722324710000|2024-07-30 07:31:50|109863.9|109813.9|109876.6|109826.6|109876.6|109826.6|109863.9|109813.9|24
1722324720000|2024-07-30 07:32:00|109876.8|109826.8|109874.1|109824.1|109876.9|109826.9|109874.1|109824.1|28
1722324730000|2024-07-30 07:32:10|109874.2|109824.2|109871.6|109821.6|109874.2|109824.2|109868|109818|34
1722324740000|2024-07-30 07:32:20|109871.4|109821.4|109866.6|109816.6|109871.4|109821.4|109865.5|109815.5|42
1722324750000|2024-07-30 07:32:30|109867|109817|109865.1|109815.1|109867.3|109817.3|109860.6|109810.6|38
1722324760000|2024-07-30 07:32:40|109865.8|109815.8|109868.8|109818.8|109868.9|109818.9|109865.5|109815.5|36
1722324770000|2024-07-30 07:32:50|109868.5|109818.5|109867.3|109817.3|109870.1|109820.1|109867|109817|34
1722324780000|2024-07-30 07:33:00|109867|109817|109868.4|109818.4|109876.8|109826.8|109867|109817|44
1722324790000|2024-07-30 07:33:10|109868.7|109818.7|109857|109807|109868.7|109818.7|109851.9|109801.9|41
1722324800000|2024-07-30 07:33:20|109857.7|109807.7|109843.2|109793.2|109857.7|109807.7|109843.1|109793.1|47
1722324810000|2024-07-30 07:33:30|109843.6|109793.6|109840.3|109790.3|109843.8|109793.8|109840.3|109790.3|23
1722324820000|2024-07-30 07:33:40|109840.5|109790.5|109850.1|109800.1|109851.6|109801.6|109839.9|109789.9|36
1722324830000|2024-07-30 07:33:50|109850.8|109800.8|109850.6|109800.6|109851.4|109801.4|109849.5|109799.5|34
1722324840000|2024-07-30 07:34:00|109850.3|109800.3|109854.6|109804.6|109855|109805|109850.1|109800.1|33
1722324850000|2024-07-30 07:34:10|109854.5|109804.5|109861.5|109811.5|109865.5|109815.5|109854.5|109804.5|38
1722324860000|2024-07-30 07:34:20|109861.2|109811.2|109861.4|109811.4|109862|109812|109859.3|109809.3|31
1722324870000|2024-07-30 07:34:30|109861|109811|109867.8|109817.8|109867.8|109817.8|109859.8|109809.8|18
1722324880000|2024-07-30 07:34:40|109867.5|109817.5|109873.7|109823.7|109874.3|109824.3|109867.5|109817.5|37
1722324890000|2024-07-30 07:34:50|109873.9|109823.9|109870.9|109820.9|109875.4|109825.4|109869.4|109819.4|36
1722324900000|2024-07-30 07:35:00|109871.1|109821.1|109868.5|109818.5|109871.3|109821.3|109868.5|109818.5|24
1722324910000|2024-07-30 07:35:10|109867.9|109817.9|109864.6|109814.6|109867.9|109817.9|109864.1|109814.1|25
1722324920000|2024-07-30 07:35:20|109864.9|109814.9|109868.1|109818.1|109870.4|109820.4|109864.8|109814.8|34
1722324930000|2024-07-30 07:35:30|109867.9|109817.9|109864.9|109814.9|109868.1|109818.1|109864.9|109814.9|16
1722324940000|2024-07-30 07:35:40|109865.1|109815.1|109863.6|109813.6|109866.2|109816.2|109863.2|109813.2|19
1722324950000|2024-07-30 07:35:50|109863.8|109813.8|109861.1|109811.1|109863.8|109813.8|109856.5|109806.5|23
1722324960000|2024-07-30 07:36:00|109861.3|109811.3|109848.6|109798.6|109861.8|109811.8|109848.6|109798.6|27
1722324970000|2024-07-30 07:36:10|109848.7|109798.7|109842|109792|109848.7|109798.7|109841.6|109791.6|27
1722324980000|2024-07-30 07:36:20|109842.2|109792.2|109822.6|109772.6|109844.9|109794.9|109820.6|109770.6|42
1722324990000|2024-07-30 07:36:30|109822.3|109772.3|109820.3|109770.3|109822.3|109772.3|109814.8|109764.8|31
1722325000000|2024-07-30 07:36:40|109820|109770|109809.9|109759.9|109820.1|109770.1|109806.8|109756.8|34
1722325010000|2024-07-30 07:36:50|109811.3|109761.3|109807.9|109757.9|109811.3|109761.3|109806.3|109756.3|47
1722325020000|2024-07-30 07:37:00|109809.7|109759.7|109805.5|109755.5|109809.7|109759.7|109804.6|109754.6|21
1722325030000|2024-07-30 07:37:10|109805.7|109755.7|109820.5|109770.5|109820.9|109770.9|109805.7|109755.7|28
1722325040000|2024-07-30 07:37:20|109820.3|109770.3|109817.2|109767.2|109820.3|109770.3|109817.2|109767.2|22
1722325050000|2024-07-30 07:37:30|109817.1|109767.1|109797.3|109772.3|109817.1|109772.3|109793.5|109756.8|25
1722325060000|2024-07-30 07:37:40|109797.2|109772.2|109793.7|109768.7|109797.6|109772.6|109793.6|109768.6|25
1722325070000|2024-07-30 07:37:50|109793.6|109768.6|109794.8|109769.8|109795.1|109770.1|109793.3|109768.3|27
1722325080000|2024-07-30 07:38:00|109794.6|109769.6|109795.7|109770.7|109795.8|109770.8|109794.2|109769.2|11
1722325090000|2024-07-30 07:38:10|109796|109771|109795.4|109770.4|109796|109771|109794.9|109769.9|14
1722325100000|2024-07-30 07:38:20|109795.2|109770.2|109791.1|109766.1|109795.6|109770.6|109790.9|109765.9|23
1722325110000|2024-07-30 07:38:30|109791.2|109766.2|109786.2|109761.2|109791.9|109766.9|109785.7|109760.7|28
1722325120000|2024-07-30 07:38:40|109786|109761|109795.3|109770.3|109800|109775|109786|109761|28
1722325130000|2024-07-30 07:38:50|109795.2|109770.2|109790|109765|109795.2|109770.2|109789.5|109764.5|19
1722325140000|2024-07-30 07:39:00|109790.2|109765.2|109797|109772|109797.5|109772.5|109790.2|109765.2|27
1722325150000|2024-07-30 07:39:10|109796.8|109771.8|109777|109752|109797.2|109772.2|109777|109752|33
1722325160000|2024-07-30 07:39:20|109776.9|109751.9|109768.4|109743.4|109777|109752|109768.4|109743.4|34
1722325170000|2024-07-30 07:39:30|109768.6|109743.6|109771.9|109746.9|109772.8|109747.8|109768.5|109743.5|22
1722325180000|2024-07-30 07:39:40|109772.2|109747.2|109771.1|109746.1|109773.2|109748.2|109770.5|109745.5|20
1722325190000|2024-07-30 07:39:50|109771|109746|109771.5|109746.5|109772|109747|109768.3|109743.3|20
1722325200000|2024-07-30 07:40:00|109771.6|109746.6|109778.4|109753.4|109778.4|109753.4|109771.4|109746.4|37
1722325210000|2024-07-30 07:40:10|109778.5|109753.5|109787.2|109762.2|109787.8|109762.8|109777.8|109752.8|31
1722325220000|2024-07-30 07:40:20|109787.1|109762.1|109796.7|109746.7|109796.8|109763|109784.1|109746.6|16
1722325230000|2024-07-30 07:40:30|109796.9|109746.9|109795.9|109745.9|109804.6|109754.6|109794.5|109744.5|27
1722325240000|2024-07-30 07:40:40|109796|109746|109799.1|109749.1|109802.5|109752.5|109795.6|109745.6|31
1722325250000|2024-07-30 07:40:50|109798.8|109748.8|109801.5|109751.5|109801.5|109751.5|109797.8|109747.8|36
1722325260000|2024-07-30 07:41:00|109801.4|109751.4|109804.5|109754.5|109804.6|109754.6|109799.4|109749.4|32
1722325270000|2024-07-30 07:41:10|109804.3|109754.3|109807.2|109757.2|109807.2|109757.2|109800.5|109750.5|37
1722325280000|2024-07-30 07:41:20|109807.1|109757.1|109811|109761|109811.1|109761.1|109806.5|109756.5|21
1722325290000|2024-07-30 07:41:30|109810.9|109760.9|109813.7|109763.7|109813.9|109763.9|109810.6|109760.6|20
1722325300000|2024-07-30 07:41:40|109812.7|109762.7|109806|109756|109812.8|109762.8|109805.9|109755.9|19
1722325310000|2024-07-30 07:41:50|109805.7|109755.7|109806.2|109756.2|109811.4|109761.4|109805.7|109755.7|26
1722325320000|2024-07-30 07:42:00|109806|109756|109808.6|109758.6|109809.8|109759.8|109806|109756|16
1722325330000|2024-07-30 07:42:10|109808.5|109758.5|109805.9|109755.9|109808.6|109758.6|109805.7|109755.7|19
1722325340000|2024-07-30 07:42:20|109806|109756|109811|109761|109811|109761|109806|109756|23
1722325350000|2024-07-30 07:42:30|109810.8|109760.8|109805.4|109755.4|109813.1|109763.1|109805.4|109755.4|25
1722325360000|2024-07-30 07:42:40|109805.5|109755.5|109796.4|109746.4|109805.9|109755.9|109796.4|109746.4|14
1722325370000|2024-07-30 07:42:50|109796.3|109746.3|109795.9|109745.9|109799.7|109749.7|109795.9|109745.9|15
1722325380000|2024-07-30 07:43:00|109796.2|109746.2|109795.2|109745.2|109798.8|109748.8|109794.5|109744.5|19
1722325390000|2024-07-30 07:43:10|109795.4|109745.4|109794.5|109744.5|109795.4|109745.4|109792.7|109742.7|12
1722325400000|2024-07-30 07:43:20|109794.6|109744.6|109795.4|109745.4|109795.6|109745.6|109794.1|109744.1|15
1722325410000|2024-07-30 07:43:30|109796.4|109746.4|109794|109744|109797.5|109747.5|109792.6|109742.6|22
1722325420000|2024-07-30 07:43:40|109793.9|109743.9|109793.6|109743.6|109793.9|109743.9|109790.7|109740.7|19
1722325430000|2024-07-30 07:43:50|109793.9|109743.9|109800.8|109750.8|109800.8|109750.8|109790.6|109740.6|30
1722325440000|2024-07-30 07:44:00|109800.9|109750.9|109810.7|109785.7|109810.7|109785.7|109795.7|109745.7|29
1722325450000|2024-07-30 07:44:10|109810.6|109785.6|109824.2|109799.2|109824.5|109799.5|109809|109784|33
1722325460000|2024-07-30 07:44:20|109824.1|109799.1|109826.2|109801.2|109831.5|109806.5|109824.1|109799.1|41
1722325470000|2024-07-30 07:44:30|109827.1|109802.1|109828|109803|109828.9|109803.9|109827|109802|22
1722325480000|2024-07-30 07:44:40|109827.9|109802.9|109825.1|109800.1|109829.2|109804.2|109825|109800|26
1722325490000|2024-07-30 07:44:50|109825|109800|109817.3|109792.3|109825.1|109800.1|109815.6|109790.6|33
1722325500000|2024-07-30 07:45:00|109817.4|109792.4|109837.1|109787.1|109837.1|109794.6|109817.4|109784.6|39
1722325510000|2024-07-30 07:45:10|109837|109787|109842.1|109792.1|109842.5|109792.5|109836.7|109786.7|31
1722325520000|2024-07-30 07:45:20|109842.5|109792.5|109829.7|109779.7|109842.8|109792.8|109828.4|109778.4|26
1722325530000|2024-07-30 07:45:30|109829.5|109779.5|109826.9|109776.9|109838|109788|109826.9|109776.9|41
1722325540000|2024-07-30 07:45:40|109826.7|109776.7|109822.3|109772.3|109829.3|109779.3|109822.3|109772.3|38
1722325550000|2024-07-30 07:45:50|109822.1|109772.1|109824.6|109774.6|109826.6|109776.6|109822.1|109772.1|39
1722325560000|2024-07-30 07:46:00|109824.2|109774.2|109821.9|109771.9|109824.6|109774.6|109819.9|109769.9|30
1722325570000|2024-07-30 07:46:10|109822|109772|109820.1|109770.1|109823.4|109773.4|109820.1|109770.1|20
1722325580000|2024-07-30 07:46:20|109818.5|109768.5|109817.1|109767.1|109819.7|109769.7|109815.6|109765.6|23
1722325590000|2024-07-30 07:46:30|109817.4|109767.4|109824.9|109774.9|109825.8|109775.8|109817.2|109767.2|27
1722325600000|2024-07-30 07:46:40|109824.6|109774.6|109827.6|109777.6|109830.5|109780.5|109824.4|109774.4|24
1722325610000|2024-07-30 07:46:50|109826.9|109776.9|109835.2|109785.2|109839.7|109789.7|109826.8|109776.8|35
1722325620000|2024-07-30 07:47:00|109833.1|109783.1|109826.5|109776.5|109834.2|109784.2|109826.5|109776.5|29
1722325630000|2024-07-30 07:47:10|109826.6|109776.6|109825.1|109775.1|109826.6|109776.6|109825.1|109775.1|16
1722325640000|2024-07-30 07:47:20|109824.6|109774.6|109821|109771|109824.6|109774.6|109821|109771|11
1722325650000|2024-07-30 07:47:30|109821.5|109771.5|109820.5|109770.5|109824.2|109774.2|109819.4|109769.4|21
1722325660000|2024-07-30 07:47:40|109820.6|109770.6|109815.3|109790.3|109823.5|109790.7|109811.6|109770.6|20
1722325670000|2024-07-30 07:47:50|109815.2|109790.2|109823.9|109798.9|109824.4|109799.4|109814.8|109789.8|26
1722325680000|2024-07-30 07:48:00|109823.6|109798.6|109823.1|109798.1|109823.7|109798.7|109821.8|109796.8|24
1722325690000|2024-07-30 07:48:10|109823.3|109798.3|109825|109800|109825.1|109800.1|109822.4|109797.4|32
1722325700000|2024-07-30 07:48:20|109824.5|109799.5|109824.5|109799.5|109825.7|109800.7|109823.5|109798.5|29
1722325710000|2024-07-30 07:48:30|109823.5|109798.5|109826.1|109801.1|109826.7|109801.7|109823.1|109798.1|31
1722325720000|2024-07-30 07:48:40|109825.2|109800.2|109824.6|109799.6|109829|109804|109824.2|109799.2|29
1722325730000|2024-07-30 07:48:50|109824.8|109799.8|109836.7|109811.7|109837.2|109812.2|109824.6|109799.6|32
1722325740000|2024-07-30 07:49:00|109837.1|109812.1|109836.6|109811.6|109838.1|109813.1|109835.7|109810.7|14
1722325750000|2024-07-30 07:49:10|109836.7|109811.7|109832.8|109807.8|109837.4|109812.4|109831.9|109806.9|19
1722325760000|2024-07-30 07:49:20|109832.9|109807.9|109830.8|109805.8|109832.9|109807.9|109828.3|109803.3|26
1722325770000|2024-07-30 07:49:30|109830.9|109805.9|109824.6|109799.6|109831.6|109806.6|109824.2|109799.2|18
1722325780000|2024-07-30 07:49:40|109824.5|109799.5|109823.3|109798.3|109824.5|109799.5|109821.9|109796.9|8
1722325790000|2024-07-30 07:49:50|109823.5|109798.5|109838.6|109813.6|109838.6|109813.6|109823.1|109798.1|31
1722325800000|2024-07-30 07:50:00|109839.1|109814.1|109861.9|109836.9|109861.9|109836.9|109839.1|109814.1|34
1722325810000|2024-07-30 07:50:10|109862|109837|109857.8|109832.8|109862|109837|109850.5|109825.5|42
1722325820000|2024-07-30 07:50:20|109858.5|109833.5|109849.6|109824.6|109858.6|109833.6|109849.6|109824.6|35
1722325830000|2024-07-30 07:50:30|109848.8|109823.8|109844.2|109819.2|109848.8|109823.8|109844.2|109819.2|40
1722325840000|2024-07-30 07:50:40|109843.5|109818.5|109855.6|109830.6|109856.5|109831.5|109843.2|109818.2|30
1722325850000|2024-07-30 07:50:50|109855.3|109830.3|109856.1|109831.1|109856.2|109831.2|109853.4|109828.4|22
1722325860000|2024-07-30 07:51:00|109856|109831|109870.3|109845.3|109870.4|109845.4|109856|109831|34
1722325870000|2024-07-30 07:51:10|109870.8|109845.8|109878.9|109853.9|109880.2|109855.2|109869.5|109844.5|27
1722325880000|2024-07-30 07:51:20|109879|109854|109898.1|109848.1|109901.5|109859.5|109876.5|109846.8|40
1722325890000|2024-07-30 07:51:30|109896.7|109846.7|109899.7|109849.7|109899.7|109849.7|109896|109846|26
1722325900000|2024-07-30 07:51:40|109899.8|109849.8|109892.7|109867.7|109901.3|109868.3|109889.1|109849.8|24
1722325910000|2024-07-30 07:51:50|109892.8|109867.8|109901.2|109876.2|109901.4|109876.4|109892.8|109867.8|31
1722325920000|2024-07-30 07:52:00|109900.7|109875.7|109908.2|109883.2|109908.3|109883.3|109900.7|109875.7|36
1722325930000|2024-07-30 07:52:10|109907.8|109882.8|109914.1|109889.1|109914.1|109889.1|109907.4|109882.4|26
1722325940000|2024-07-30 07:52:20|109914.2|109889.2|109909|109884|109914.4|109889.4|109906.7|109881.7|39
1722325950000|2024-07-30 07:52:30|109908.7|109883.7|109909|109884|109909.1|109884.1|109908.2|109883.2|11
1722325960000|2024-07-30 07:52:40|109908.8|109883.8|109905|109880|109908.8|109883.8|109896|109871|28
1722325970000|2024-07-30 07:52:50|109905.1|109880.1|109899.7|109874.7|109905.4|109880.4|109899.7|109874.7|21
1722325980000|2024-07-30 07:53:00|109899.4|109874.4|109888.7|109863.7|109899.6|109874.6|109888.6|109863.6|40
1722325990000|2024-07-30 07:53:10|109889|109864|109858.8|109833.8|109889.5|109864.5|109856.8|109831.8|50
1722326000000|2024-07-30 07:53:20|109858.7|109833.7|109870.8|109845.8|109871|109846|109858.2|109833.2|31
1722326010000|2024-07-30 07:53:30|109870.5|109845.5|109880.9|109855.9|109880.9|109855.9|109869.7|109844.7|34
1722326020000|2024-07-30 07:53:40|109880.6|109855.6|109875.8|109850.8|109881.3|109856.3|109875.8|109850.8|24
1722326030000|2024-07-30 07:53:50|109876.3|109851.3|109873.7|109848.7|109876.3|109851.3|109873.7|109848.7|21
1722326040000|2024-07-30 07:54:00|109873.6|109848.6|109862.2|109837.2|109874|109849|109862.2|109837.2|38
1722326050000|2024-07-30 07:54:10|109860.9|109835.9|109862.2|109837.2|109862.2|109837.2|109857.6|109832.6|30
1722326060000|2024-07-30 07:54:20|109862.7|109837.7|109865.8|109840.8|109866|109841|109862.1|109837.1|29
1722326070000|2024-07-30 07:54:30|109865.9|109840.9|109864.2|109839.2|109869.1|109844.1|109863.3|109838.3|30
1722326080000|2024-07-30 07:54:40|109864.7|109839.7|109882.3|109857.3|109882.3|109857.3|109864.5|109839.5|32
1722326090000|2024-07-30 07:54:50|109882|109857|109881.6|109856.6|109883.1|109858.1|109881.2|109856.2|24
1722326100000|2024-07-30 07:55:00|109881.3|109856.3|109901.1|109876.1|109901.8|109876.8|109881.2|109856.2|34
1722326110000|2024-07-30 07:55:10|109901.2|109876.2|109915.2|109890.2|109915.6|109890.6|109901.2|109876.2|46
1722326120000|2024-07-30 07:55:20|109915|109890|109915.1|109890.1|109919|109894|109915|109890|32
1722326130000|2024-07-30 07:55:30|109915|109890|109911|109886|109915.4|109890.4|109905.9|109880.9|41
1722326140000|2024-07-30 07:55:40|109911.8|109886.8|109907.5|109882.5|109913.6|109888.6|109905.4|109880.4|40
1722326150000|2024-07-30 07:55:50|109907.6|109882.6|109892.5|109867.5|109909.4|109884.4|109892.5|109867.5|23
1722326160000|2024-07-30 07:56:00|109892.8|109867.8|109891.8|109866.8|109895|109870|109891.6|109866.6|22
1722326170000|2024-07-30 07:56:10|109892.2|109867.2|109890|109865|109893.1|109868.1|109889.8|109864.8|18
1722326180000|2024-07-30 07:56:20|109889.7|109864.7|109892.9|109867.9|109893.1|109868.1|109889.6|109864.6|15
1722326190000|2024-07-30 07:56:30|109896.1|109871.1|109892.2|109867.2|109897.7|109872.7|109891.9|109866.9|23
1722326200000|2024-07-30 07:56:40|109892.4|109867.4|109897.3|109872.3|109897.5|109872.5|109892.4|109867.4|16
1722326210000|2024-07-30 07:56:50|109897.1|109872.1|109896.5|109871.5|109897.6|109872.6|109896.2|109871.2|16
1722326220000|2024-07-30 07:57:00|109896.7|109871.7|109901.8|109876.8|109901.8|109876.8|109896.5|109871.5|28
1722326230000|2024-07-30 07:57:10|109902|109877|109901.9|109876.9|109902.3|109877.3|109901.6|109876.6|21
1722326240000|2024-07-30 07:57:20|109901.6|109876.6|109906.5|109881.5|109906.5|109881.5|109901.6|109876.6|23
1722326250000|2024-07-30 07:57:30|109906|109881|109904.2|109879.2|109906|109881|109904.2|109879.2|7
1722326260000|2024-07-30 07:57:40|109904.1|109879.1|109910.4|109885.4|109910.4|109885.4|109903.9|109878.9|23
1722326270000|2024-07-30 07:57:50|109911.3|109886.3|109909.7|109884.7|109912.5|109887.5|109909.7|109884.7|30
1722326280000|2024-07-30 07:58:00|109909.8|109884.8|109923.8|109873.8|109924.4|109886|109907.4|109873.8|17
1722326290000|2024-07-30 07:58:10|109924.4|109874.4|109927.6|109877.6|109928|109878|109924.3|109874.3|18
1722326300000|2024-07-30 07:58:20|109927.9|109877.9|109927.7|109877.7|109928.6|109878.6|109927.4|109877.4|20
1722326310000|2024-07-30 07:58:30|109928.3|109878.3|109932.8|109882.8|109932.8|109882.8|109928.3|109878.3|20
1722326320000|2024-07-30 07:58:40|109932.9|109882.9|109930.7|109880.7|109933.9|109883.9|109930.7|109880.7|21
1722326330000|2024-07-30 07:58:50|109930.6|109880.6|109929.7|109879.7|109932|109882|109929.7|109879.7|16
1722326340000|2024-07-30 07:59:00|109929.8|109879.8|109929.3|109879.3|109930.3|109880.3|109928.9|109878.9|14
1722326350000|2024-07-30 07:59:10|109929|109879|109929.4|109879.4|109929.6|109879.6|109928.8|109878.8|13
1722326360000|2024-07-30 07:59:20|109929.3|109879.3|109909.2|109859.2|109929.5|109879.5|109908.2|109858.2|28
1722326370000|2024-07-30 07:59:30|109908.6|109858.6|109903|109853|109911.9|109861.9|109902.7|109852.7|29
1722326380000|2024-07-30 07:59:40|109902.8|109852.8|109896.7|109846.7|109904|109854|109894.2|109844.2|36
1722326390000|2024-07-30 07:59:50|109896.1|109846.1|109919.5|109869.5|109967.9|109877.8|109896.1|109838.9|41
1722326400000|2024-07-30 08:00:00|109959.2|109829.4|110047.3|109847.3|110063.3|109863.3|109959.2|109829.4|68
1722326410000|2024-07-30 08:00:10|110046.7|109846.7|109949.4|109899.4|110053.4|109905.9|109932.3|109841.3|55
1722326420000|2024-07-30 08:00:20|109951.9|109901.9|109956.6|109906.6|109959|109909|109943.1|109893.1|35
1722326430000|2024-07-30 08:00:30|109953.1|109903.1|109953.7|109903.7|109954|109904|109947.2|109897.2|42
1722326440000|2024-07-30 08:00:40|109954.1|109904.1|109954.8|109904.8|109974.1|109924.1|109952.3|109902.3|38
1722326450000|2024-07-30 08:00:50|109954.2|109904.2|109951.6|109901.6|109959.3|109909.3|109943.8|109893.8|26
1722326460000|2024-07-30 08:01:00|109952.4|109902.4|109943.3|109893.3|109952.6|109902.6|109941.9|109891.9|41
1722326470000|2024-07-30 08:01:10|109942|109892|109930|109880|109946|109896|109929.3|109879.3|43
1722326480000|2024-07-30 08:01:20|109932.3|109882.3|109925.1|109875.1|109933.8|109883.8|109924.9|109874.9|41
1722326490000|2024-07-30 08:01:30|109925.7|109875.7|109910|109860|109926.9|109876.9|109909.4|109859.4|41
1722326500000|2024-07-30 08:01:40|109910.1|109860.1|109907.6|109857.6|109911.4|109861.4|109906.8|109856.8|37
1722326510000|2024-07-30 08:01:50|109907.7|109857.7|109898.9|109848.9|109907.9|109857.9|109897.2|109847.2|31
1722326520000|2024-07-30 08:02:00|109897.1|109847.1|109859.7|109809.7|109897.1|109847.1|109859.7|109809.7|64
1722326530000|2024-07-30 08:02:10|109860|109810|109881.7|109831.7|109890|109840|109856.8|109806.8|66
1722326540000|2024-07-30 08:02:20|109881.4|109831.4|109876.1|109826.1|109882.2|109832.2|109874.6|109824.6|58
1722326550000|2024-07-30 08:02:30|109875.7|109825.7|109862.5|109812.5|109875.7|109825.7|109855.8|109805.8|54
1722326560000|2024-07-30 08:02:40|109862.6|109812.6|109868.3|109818.3|109869.5|109819.5|109858.4|109808.4|44
1722326570000|2024-07-30 08:02:50|109866.6|109816.6|109882.9|109832.9|109883|109833|109864|109814|50
1722326580000|2024-07-30 08:03:00|109883.8|109833.8|109875.4|109825.4|109884.9|109834.9|109872.1|109822.1|36
1722326590000|2024-07-30 08:03:10|109875.2|109825.2|109871.5|109821.5|109876.4|109826.4|109871.4|109821.4|24
1722326600000|2024-07-30 08:03:20|109871.3|109821.3|109872.3|109822.3|109873.1|109823.1|109867.1|109817.1|43
1722326610000|2024-07-30 08:03:30|109871.8|109821.8|109888.8|109838.8|109888.9|109838.9|109871.3|109821.3|61
1722326620000|2024-07-30 08:03:40|109889.3|109839.3|109893|109843|109894.7|109844.7|109889.3|109839.3|34
1722326630000|2024-07-30 08:03:50|109893.2|109843.2|109888.7|109838.7|109893.2|109843.2|109879.9|109829.9|35
1722326640000|2024-07-30 08:04:00|109887.4|109837.4|109880.5|109830.5|109887.4|109837.4|109880.1|109830.1|31
1722326650000|2024-07-30 08:04:10|109881.2|109831.2|109875.2|109825.2|109881.2|109831.2|109869.1|109819.1|53
1722326660000|2024-07-30 08:04:20|109875.7|109825.7|109874.5|109824.5|109876.5|109826.5|109872.3|109822.3|38
1722326670000|2024-07-30 08:04:30|109875.1|109825.1|109877.3|109827.3|109877.3|109827.3|109873.2|109823.2|27
1722326680000|2024-07-30 08:04:40|109876.7|109826.7|109873.6|109823.6|109876.7|109826.7|109859.8|109809.8|44
1722326690000|2024-07-30 08:04:50|109874|109824|109883.2|109833.2|109883.2|109833.2|109874|109824|35
1722326700000|2024-07-30 08:05:00|109880.3|109830.3|109864.2|109814.2|109880.3|109830.3|109862.9|109812.9|40
1722326710000|2024-07-30 08:05:10|109863|109813|109851|109801|109864.2|109814.2|109847.4|109797.4|37
1722326720000|2024-07-30 08:05:20|109851.1|109801.1|109816.5|109791.5|109851.1|109801.1|109816.5|109789.9|44
1722326730000|2024-07-30 08:05:30|109817.7|109792.7|109814.4|109789.4|109824|109799|109812.5|109787.5|35
1722326740000|2024-07-30 08:05:40|109814.6|109789.6|109832.2|109807.2|109835.4|109810.4|109812.3|109787.3|50
1722326750000|2024-07-30 08:05:50|109832.4|109807.4|109834.7|109809.7|109838|109813|109826.7|109801.7|46
1722326760000|2024-07-30 08:06:00|109834.1|109809.1|109819.8|109794.8|109834.1|109809.1|109819.3|109794.3|48
1722326770000|2024-07-30 08:06:10|109820|109795|109824.7|109799.7|109827.2|109802.2|109820|109795|42
1722326780000|2024-07-30 08:06:20|109824.8|109799.8|109832.2|109807.2|109835.2|109810.2|109824.5|109799.5|40
1722326790000|2024-07-30 08:06:30|109832|109807|109828|109803|109835.1|109810.1|109828|109803|39
1722326800000|2024-07-30 08:06:40|109827.9|109802.9|109819.4|109794.4|109827.9|109802.9|109815.9|109790.9|24
1722326810000|2024-07-30 08:06:50|109820|109795|109826.6|109801.6|109828.2|109803.2|109820|109795|41
1722326820000|2024-07-30 08:07:00|109830.2|109805.2|109830.1|109805.1|109831.1|109806.1|109818.2|109793.2|48
1722326830000|2024-07-30 08:07:10|109829.9|109804.9|109828.3|109803.3|109829.9|109804.9|109825.9|109800.9|19
1722326840000|2024-07-30 08:07:20|109828.5|109803.5|109834|109809|109834|109809|109828.5|109803.5|31
1722326850000|2024-07-30 08:07:30|109833.8|109808.8|109827.7|109802.7|109835.2|109810.2|109825.7|109800.7|25
1722326860000|2024-07-30 08:07:40|109827.8|109802.8|109811.5|109786.5|109827.8|109802.8|109811.5|109786.5|40
1722326870000|2024-07-30 08:07:50|109811.6|109786.6|109789.1|109764.1|109811.6|109786.6|109788.7|109763.7|49
1722326880000|2024-07-30 08:08:00|109789.8|109764.8|109796.4|109771.4|109796.4|109771.4|109788.8|109763.8|34
1722326890000|2024-07-30 08:08:10|109795.8|109770.8|109797.8|109772.8|109797.8|109772.8|109793.8|109768.8|26
1722326900000|2024-07-30 08:08:20|109798.4|109773.4|109826.1|109801.1|109843.2|109803.9|109798.4|109773.4|53
1722326910000|2024-07-30 08:08:30|109826.7|109801.7|109827.2|109802.2|109828.3|109803.3|109822.9|109797.9|37
1722326920000|2024-07-30 08:08:40|109827.4|109802.4|109834.7|109784.7|109838.2|109804.1|109827.4|109783.7|33
1722326930000|2024-07-30 08:08:50|109834.2|109784.2|109805.1|109780.1|109834.2|109784.2|109801.6|109770.5|51
1722326940000|2024-07-30 08:09:00|109805.8|109780.8|109806.7|109781.7|109806.7|109781.7|109799.5|109774.5|42
1722326950000|2024-07-30 08:09:10|109807.1|109782.1|109805.8|109780.8|109807.2|109782.2|109800.3|109775.3|42
1722326960000|2024-07-30 08:09:20|109806.2|109781.2|109799.3|109774.3|109806.5|109781.5|109799|109774|27
1722326970000|2024-07-30 08:09:30|109799.5|109774.5|109818.4|109793.4|109818.4|109793.4|109799.5|109774.5|41
1722326980000|2024-07-30 08:09:40|109818.7|109793.7|109823.4|109798.4|109823.6|109798.6|109818.7|109793.7|36
1722326990000|2024-07-30 08:09:50|109823.3|109798.3|109826.6|109801.6|109830|109805|109821.3|109796.3|43
1722327000000|2024-07-30 08:10:00|109826.8|109801.8|109828.1|109803.1|109829.4|109804.4|109821.4|109796.4|43
1722327010000|2024-07-30 08:10:10|109829.3|109804.3|109823.8|109798.8|109829.3|109804.3|109823.3|109798.3|27
1722327020000|2024-07-30 08:10:20|109823.9|109798.9|109817.1|109792.1|109824.5|109799.5|109816.7|109791.7|42
1722327030000|2024-07-30 08:10:30|109817.4|109792.4|109814.7|109789.7|109822.3|109797.3|109814.7|109789.7|28
1722327040000|2024-07-30 08:10:40|109813.6|109788.6|109824.5|109799.5|109825.9|109800.9|109811.8|109786.8|31
1722327050000|2024-07-30 08:10:50|109825.5|109800.5|109825.1|109800.1|109826.8|109801.8|109824.9|109799.9|32
1722327060000|2024-07-30 08:11:00|109825.4|109800.4|109825.6|109800.6|109825.8|109800.8|109819.7|109794.7|21
1722327070000|2024-07-30 08:11:10|109825|109800|109826.3|109801.3|109826.3|109801.3|109822.5|109797.5|20
1722327080000|2024-07-30 08:11:20|109826.4|109801.4|109833.3|109808.3|109833.6|109808.6|109826.4|109801.4|24
1722327090000|2024-07-30 08:11:30|109833.4|109808.4|109832.2|109807.2|109834.3|109809.3|109831.7|109806.7|27
1722327100000|2024-07-30 08:11:40|109832.3|109807.3|109836.3|109811.3|109836.6|109811.6|109829.5|109804.5|27
1722327110000|2024-07-30 08:11:50|109836.2|109811.2|109876.5|109826.5|109876.9|109840|109836.2|109811.2|21
1722327120000|2024-07-30 08:12:00|109877.1|109827.1|109874.8|109824.8|109877.1|109827.1|109865.8|109815.8|45
1722327130000|2024-07-30 08:12:10|109874.9|109824.9|109868.9|109818.9|109875.4|109825.4|109868.9|109818.9|28
1722327140000|2024-07-30 08:12:20|109868.7|109818.7|109862.3|109812.3|109869|109819|109860.1|109810.1|34
1722327150000|2024-07-30 08:12:30|109862|109812|109861|109811|109862|109812|109856|109806|39
1722327160000|2024-07-30 08:12:40|109861.6|109811.6|109868.1|109818.1|109868.2|109818.2|109861.6|109811.6|28
1722327170000|2024-07-30 08:12:50|109867.8|109817.8|109870.8|109820.8|109871|109821|109867.2|109817.2|20
1722327180000|2024-07-30 08:13:00|109870.9|109820.9|109859.7|109809.7|109871.6|109821.6|109859.7|109809.7|20
1722327190000|2024-07-30 08:13:10|109859.1|109809.1|109861.2|109811.2|109861.2|109811.2|109853.8|109803.8|27
1722327200000|2024-07-30 08:13:20|109861|109811|109858.7|109808.7|109861.3|109811.3|109858.7|109808.7|20
1722327210000|2024-07-30 08:13:30|109858.6|109808.6|109862.8|109812.8|109862.8|109812.8|109858.6|109808.6|22
1722327220000|2024-07-30 08:13:40|109862.6|109812.6|109848.3|109823.3|109863.1|109826.8|109848.3|109812.2|18
1722327230000|2024-07-30 08:13:50|109848.5|109823.5|109846.5|109821.5|109849|109824|109841.3|109816.3|32
1722327240000|2024-07-30 08:14:00|109846.3|109821.3|109840.4|109815.4|109846.8|109821.8|109837.6|109812.6|29
1722327250000|2024-07-30 08:14:10|109840.6|109815.6|109845.4|109820.4|109845.4|109820.4|109838.7|109813.7|29
1722327260000|2024-07-30 08:14:20|109845.6|109820.6|109844.1|109819.1|109845.7|109820.7|109844.1|109819.1|25
1722327270000|2024-07-30 08:14:30|109843.8|109818.8|109842.8|109817.8|109844.3|109819.3|109838.7|109813.7|25
1722327280000|2024-07-30 08:14:40|109842.7|109817.7|109846.7|109821.7|109848.7|109823.7|109841|109816|39
1722327290000|2024-07-30 08:14:50|109847|109822|109856.6|109831.6|109856.6|109831.6|109846.8|109821.8|34
1722327300000|2024-07-30 08:15:00|109856.5|109831.5|109867.3|109842.3|109867.3|109842.3|109853.9|109828.9|39
1722327310000|2024-07-30 08:15:10|109867.6|109842.6|109857.4|109832.4|109868|109843|109857.4|109832.4|30
1722327320000|2024-07-30 08:15:20|109857.5|109832.5|109855.9|109830.9|109857.9|109832.9|109855.6|109830.6|28
1722327330000|2024-07-30 08:15:30|109855.8|109830.8|109845.2|109820.2|109855.8|109830.8|109845.2|109820.2|22
1722327340000|2024-07-30 08:15:40|109845|109820|109842.8|109817.8|109845|109820|109839.5|109814.5|32
1722327350000|2024-07-30 08:15:50|109842.7|109817.7|109835.9|109810.9|109842.7|109817.7|109831.5|109806.5|32
1722327360000|2024-07-30 08:16:00|109836.3|109811.3|109851.5|109826.5|109851.5|109826.5|109836.3|109811.3|39
1722327370000|2024-07-30 08:16:10|109851|109826|109849.9|109824.9|109856.6|109831.6|109849.9|109824.9|50
1722327380000|2024-07-30 08:16:20|109849.8|109824.8|109842.3|109817.3|109849.8|109824.8|109842.3|109817.3|21
1722327390000|2024-07-30 08:16:30|109843|109818|109849.7|109824.7|109849.7|109824.7|109842.7|109817.7|31
1722327400000|2024-07-30 08:16:40|109849.4|109824.4|109867.8|109842.8|109867.8|109842.8|109848.4|109823.4|33
1722327410000|2024-07-30 08:16:50|109867.4|109842.4|109848.6|109823.6|109867.4|109842.4|109848.4|109823.4|34
1722327420000|2024-07-30 08:17:00|109849|109824|109844|109819|109850.3|109825.3|109844|109819|31
1722327430000|2024-07-30 08:17:10|109844.8|109819.8|109846|109821|109846.3|109821.3|109844.2|109819.2|26
1722327440000|2024-07-30 08:17:20|109845.8|109820.8|109848.8|109823.8|109849.8|109824.8|109843.8|109818.8|32
1722327450000|2024-07-30 08:17:30|109850.9|109825.9|109855|109830|109856|109831|109849.8|109824.8|23
1722327460000|2024-07-30 08:17:40|109855.3|109830.3|109857.1|109832.1|109858.1|109833.1|109854.4|109829.4|25
1722327470000|2024-07-30 08:17:50|109857.3|109832.3|109850.1|109825.1|109858.8|109833.8|109849.6|109824.6|31
1722327480000|2024-07-30 08:18:00|109850.4|109825.4|109846.5|109821.5|109850.4|109825.4|109842.8|109817.8|28
1722327490000|2024-07-30 08:18:10|109850|109825|109852.2|109827.2|109857.2|109832.2|109849.8|109824.8|33
1722327500000|2024-07-30 08:18:20|109852|109827|109846.8|109821.8|109852.6|109827.6|109846.1|109821.1|23
1722327510000|2024-07-30 08:18:30|109846.6|109821.6|109833.3|109808.3|109847.6|109822.6|109833.3|109808.3|32
1722327520000|2024-07-30 08:18:40|109832.9|109807.9|109830.2|109805.2|109833.4|109808.4|109825.8|109800.8|35
1722327530000|2024-07-30 08:18:50|109830.6|109805.6|109826.6|109801.6|109831.2|109806.2|109826|109801|23
1722327540000|2024-07-30 08:19:00|109826.7|109801.7|109833.1|109808.1|109833.9|109808.9|109826.4|109801.4|28
1722327550000|2024-07-30 08:19:10|109833.4|109808.4|109829.7|109804.7|109834.2|109809.2|109829.5|109804.5|32
1722327560000|2024-07-30 08:19:20|109830.1|109805.1|109830.2|109805.2|109831.4|109806.4|109827.1|109802.1|25
1722327570000|2024-07-30 08:19:30|109830.5|109805.5|109831.2|109806.2|109831.2|109806.2|109830.5|109805.5|5
1722327580000|2024-07-30 08:19:40|109831.1|109806.1|109826.7|109801.7|109831.1|109806.1|109826.4|109801.4|19
1722327590000|2024-07-30 08:19:50|109826.8|109801.8|109824.8|109799.8|109826.8|109801.8|109822.3|109797.3|32
1722327600000|2024-07-30 08:20:00|109823|109798|109810.7|109785.7|109823|109798|109802.3|109777.3|44
1722327610000|2024-07-30 08:20:10|109810.4|109785.4|109806.7|109781.7|109815.7|109790.7|109806.7|109781.7|40
1722327620000|2024-07-30 08:20:20|109806.9|109781.9|109812.5|109787.5|109813.4|109788.4|109806.7|109781.7|27
1722327630000|2024-07-30 08:20:30|109812.4|109787.4|109792.2|109767.2|109812.4|109787.4|109791|109766|26
1722327640000|2024-07-30 08:20:40|109792.1|109767.1|109799.7|109774.7|109799.7|109774.7|109792.1|109767.1|21
1722327650000|2024-07-30 08:20:50|109800|109775|109794.4|109769.4|109801|109776|109794.4|109769.4|30
1722327660000|2024-07-30 08:21:00|109793.8|109768.8|109806.9|109781.9|109807.4|109782.4|109792.3|109767.3|38
1722327670000|2024-07-30 08:21:10|109806.6|109781.6|109810.8|109785.8|109810.8|109785.8|109806.6|109781.6|26
1722327680000|2024-07-30 08:21:20|109810.9|109785.9|109810.3|109785.3|109814.2|109789.2|109807.2|109782.2|25
1722327690000|2024-07-30 08:21:30|109810.2|109785.2|109799.6|109774.6|109810.3|109785.3|109799.6|109774.6|37
1722327700000|2024-07-30 08:21:40|109799.7|109774.7|109797|109772|109799.7|109774.7|109797|109772|24
1722327710000|2024-07-30 08:21:50|109796.9|109771.9|109797.3|109772.3|109797.5|109772.5|109795.6|109770.6|21
1722327720000|2024-07-30 08:22:00|109797.8|109772.8|109800.2|109775.2|109800.6|109775.6|109796.4|109771.4|27
1722327730000|2024-07-30 08:22:10|109799.9|109774.9|109793.1|109768.1|109799.9|109774.9|109792.7|109767.7|25
1722327740000|2024-07-30 08:22:20|109793.5|109768.5|109781.7|109756.7|109793.5|109768.5|109781.7|109756.7|28
1722327750000|2024-07-30 08:22:30|109782.3|109757.3|109776.7|109751.7|109782.4|109757.4|109773.2|109748.2|32
1722327760000|2024-07-30 08:22:40|109775.9|109750.9|109769.6|109744.6|109775.9|109750.9|109765.8|109740.8|38
1722327770000|2024-07-30 08:22:50|109769.2|109744.2|109770.2|109745.2|109771.7|109746.7|109767.7|109742.7|35
1722327780000|2024-07-30 08:23:00|109770.1|109745.1|109768.5|109718.5|109770.1|109745.1|109751.5|109714.4|49
1722327790000|2024-07-30 08:23:10|109768.2|109718.2|109774.5|109724.5|109775.4|109725.4|109766.7|109716.7|37
1722327800000|2024-07-30 08:23:20|109774.7|109724.7|109775.1|109725.1|109776.1|109726.1|109773.7|109723.7|39
1722327810000|2024-07-30 08:23:30|109774.9|109724.9|109773.4|109723.4|109774.9|109724.9|109770.9|109720.9|27
1722327820000|2024-07-30 08:23:40|109773.5|109723.5|109776.6|109726.6|109781.9|109731.9|109773.5|109723.5|49
1722327830000|2024-07-30 08:23:50|109777|109727|109777|109727|109777.3|109727.3|109774.3|109724.3|22
1722327840000|2024-07-30 08:24:00|109776.9|109726.9|109776.5|109726.5|109778.1|109728.1|109774.2|109724.2|40
1722327850000|2024-07-30 08:24:10|109776.3|109726.3|109790.2|109740.2|109790.2|109740.2|109774.8|109724.8|27
1722327860000|2024-07-30 08:24:20|109790.1|109740.1|109783.9|109733.9|109790.2|109740.2|109782.7|109732.7|39
1722327870000|2024-07-30 08:24:30|109783.1|109733.1|109788.2|109738.2|109788.4|109738.4|109782.4|109732.4|25
1722327880000|2024-07-30 08:24:40|109788|109738|109783.9|109733.9|109788|109738|109783.4|109733.4|20
1722327890000|2024-07-30 08:24:50|109784.2|109734.2|109784.9|109734.9|109785.8|109735.8|109782.9|109732.9|25
1722327900000|2024-07-30 08:25:00|109785.3|109735.3|109781|109731|109787.6|109737.6|109781|109731|35
1722327910000|2024-07-30 08:25:10|109780.3|109730.3|109786.1|109736.1|109786.1|109736.1|109780|109730|23
1722327920000|2024-07-30 08:25:20|109786.2|109736.2|109781.6|109731.6|109786.4|109736.4|109781.2|109731.2|34
1722327930000|2024-07-30 08:25:30|109781.9|109731.9|109785|109735|109785.4|109735.4|109781.9|109731.9|22
1722327940000|2024-07-30 08:25:40|109785.4|109735.4|109785.5|109735.5|109785.9|109735.9|109782.4|109732.4|27
1722327950000|2024-07-30 08:25:50|109785.2|109735.2|109768.7|109718.7|109785.2|109735.2|109763.7|109713.7|33
1722327960000|2024-07-30 08:26:00|109769.3|109719.3|109773.7|109723.7|109774.8|109724.8|109769.3|109719.3|30
1722327970000|2024-07-30 08:26:10|109774.5|109724.5|109779.3|109729.3|109784.7|109734.7|109774.5|109724.5|39
1722327980000|2024-07-30 08:26:20|109779.5|109729.5|109780.2|109730.2|109780.7|109730.7|109778.9|109728.9|16
1722327990000|2024-07-30 08:26:30|109778.7|109728.7|109785.5|109735.5|109787.3|109737.3|109777.2|109727.2|26
1722328000000|2024-07-30 08:26:40|109785.9|109735.9|109777.3|109727.3|109785.9|109735.9|109776.3|109726.3|26
1722328010000|2024-07-30 08:26:50|109777.4|109727.4|109780.8|109730.8|109780.8|109730.8|109776.3|109726.3|23
1722328020000|2024-07-30 08:27:00|109780.5|109730.5|109782.3|109732.3|109783.5|109733.5|109780|109730|19
1722328030000|2024-07-30 08:27:10|109782.4|109732.4|109778.6|109728.6|109782.7|109732.7|109778.3|109728.3|26
1722328040000|2024-07-30 08:27:20|109778.5|109728.5|109780.8|109730.8|109783.5|109733.5|109778.5|109728.5|27
1722328050000|2024-07-30 08:27:30|109780.5|109730.5|109779.9|109729.9|109780.5|109730.5|109777.5|109727.5|24
1722328060000|2024-07-30 08:27:40|109780|109730|109781.8|109731.8|109782.6|109732.6|109779.9|109729.9|19
1722328070000|2024-07-30 08:27:50|109781.6|109731.6|109768.5|109743.5|109781.6|109747.2|109768.5|109726.3|32
1722328080000|2024-07-30 08:28:00|109767.9|109742.9|109769.3|109744.3|109769.5|109744.5|109760.7|109735.7|30
1722328090000|2024-07-30 08:28:10|109769.1|109744.1|109783|109733|109783.8|109745.6|109768.6|109732.7|39
1722328100000|2024-07-30 08:28:20|109783.2|109733.2|109783.1|109733.1|109783.8|109733.8|109781.9|109731.9|34
1722328110000|2024-07-30 08:28:30|109784.8|109734.8|109784.2|109734.2|109786.2|109736.2|109784.2|109734.2|38
1722328120000|2024-07-30 08:28:40|109783.7|109733.7|109775|109725|109783.8|109733.8|109772.8|109722.8|27
1722328130000|2024-07-30 08:28:50|109773.4|109723.4|109772.6|109722.6|109774|109724|109770.9|109720.9|20
1722328140000|2024-07-30 08:29:00|109773|109723|109776.7|109726.7|109777|109727|109769|109719|27
1722328150000|2024-07-30 08:29:10|109776.5|109726.5|109782.7|109732.7|109783.3|109733.3|109768|109718|31
1722328160000|2024-07-30 08:29:20|109783.4|109733.4|109792.4|109742.4|109792.4|109742.4|109783.4|109733.4|43
1722328170000|2024-07-30 08:29:30|109792.5|109742.5|109808.8|109758.8|109808.8|109758.8|109792|109742|33
1722328180000|2024-07-30 08:29:40|109809.5|109759.5|109821.1|109771.1|109822.9|109772.9|109809.5|109759.5|52
1722328190000|2024-07-30 08:29:50|109821.2|109771.2|109816.4|109766.4|109821.6|109771.6|109816.4|109766.4|46
1722328200000|2024-07-30 08:30:00|109816.9|109766.9|109823.4|109773.4|109823.6|109773.6|109816.9|109766.9|38
1722328210000|2024-07-30 08:30:10|109823.3|109773.3|109837.7|109787.7|109837.8|109787.8|109823.3|109773.3|43
1722328220000|2024-07-30 08:30:20|109837.8|109787.8|109838.4|109788.4|109839.7|109789.7|109834.7|109784.7|25
1722328230000|2024-07-30 08:30:30|109838.6|109788.6|109836.9|109786.9|109838.6|109788.6|109836.7|109786.7|33
1722328240000|2024-07-30 08:30:40|109836.6|109786.6|109826.4|109776.4|109836.9|109786.9|109825.7|109775.7|34
1722328250000|2024-07-30 08:30:50|109827.1|109777.1|109822.3|109772.3|109827.1|109777.1|109821|109771|36
1722328260000|2024-07-30 08:31:00|109819|109769|109786.1|109736.1|109819|109769|109786|109736|44
1722328270000|2024-07-30 08:31:10|109785|109735|109797.1|109747.1|109800.5|109750.5|109785|109735|39
1722328280000|2024-07-30 08:31:20|109797|109747|109800.8|109750.8|109801.1|109751.1|109795.3|109745.3|22
1722328290000|2024-07-30 08:31:30|109801|109751|109811.7|109761.7|109811.7|109761.7|109800.5|109750.5|35
1722328300000|2024-07-30 08:31:40|109814|109764|109804.1|109754.1|109814.1|109764.1|109803.6|109753.6|33
1722328310000|2024-07-30 08:31:50|109801.9|109751.9|109805.8|109755.8|109811.4|109761.4|109801.8|109751.8|42
1722328320000|2024-07-30 08:32:00|109805.5|109755.5|109804.5|109754.5|109809.2|109759.2|109804.5|109754.5|32
1722328330000|2024-07-30 08:32:10|109804.4|109754.4|109800.6|109750.6|109806.6|109756.6|109800.6|109750.6|23
1722328340000|2024-07-30 08:32:20|109800.5|109750.5|109762.7|109737.7|109800.5|109752|109761|109736|34
1722328350000|2024-07-30 08:32:30|109762.2|109737.2|109767.3|109742.3|109768.5|109743.5|109761.5|109736.5|33
1722328360000|2024-07-30 08:32:40|109767.1|109742.1|109766.8|109741.8|109769.4|109744.4|109760|109735|33
1722328370000|2024-07-30 08:32:50|109766.7|109741.7|109768.6|109743.6|109769.2|109744.2|109765|109740|29
1722328380000|2024-07-30 08:33:00|109768.7|109743.7|109764.8|109739.8|109768.7|109743.7|109762.9|109737.9|28
1722328390000|2024-07-30 08:33:10|109764.1|109739.1|109766.4|109741.4|109768.6|109743.6|109763.1|109738.1|49
1722328400000|2024-07-30 08:33:20|109766.8|109741.8|109740.4|109715.4|109766.8|109741.8|109739.8|109714.8|36
1722328410000|2024-07-30 08:33:30|109740.8|109715.8|109737.7|109712.7|109742.6|109717.6|109736.9|109711.9|44
1722328420000|2024-07-30 08:33:40|109737.3|109712.3|109754.5|109704.5|109754.6|109716|109736|109701.1|43
1722328430000|2024-07-30 08:33:50|109754.2|109704.2|109758.6|109708.6|109758.9|109708.9|109748.5|109698.5|44
1722328440000|2024-07-30 08:34:00|109758.7|109708.7|109756.9|109706.9|109759.9|109709.9|109755.6|109705.6|32
1722328450000|2024-07-30 08:34:10|109756.8|109706.8|109756.5|109706.5|109759.3|109709.3|109756.5|109706.5|24
1722328460000|2024-07-30 08:34:20|109756.4|109706.4|109756.2|109706.2|109756.4|109706.4|109755.4|109705.4|15
1722328470000|2024-07-30 08:34:30|109756.1|109706.1|109761.9|109711.9|109762|109712|109753.1|109703.1|44
1722328480000|2024-07-30 08:34:40|109761.7|109711.7|109746.4|109696.4|109761.7|109711.7|109746.4|109696.4|37
1722328490000|2024-07-30 08:34:50|109746.1|109696.1|109739.7|109689.7|109746.1|109696.1|109737.3|109687.3|31
1722328500000|2024-07-30 08:35:00|109740|109690|109741.7|109716.7|109748|109716.7|109738.6|109688.6|35
1722328510000|2024-07-30 08:35:10|109742.4|109717.4|109743.9|109718.9|109746.4|109721.4|109742.4|109717.4|36
1722328520000|2024-07-30 08:35:20|109744.7|109719.7|109742.8|109717.8|109745.4|109720.4|109742.2|109717.2|26
1722328530000|2024-07-30 08:35:30|109742.9|109717.9|109735.8|109710.8|109742.9|109717.9|109733.9|109708.9|34
1722328540000|2024-07-30 08:35:40|109735.3|109710.3|109728.5|109703.5|109735.3|109710.3|109728.5|109703.5|36
1722328550000|2024-07-30 08:35:50|109728.7|109703.7|109733.7|109708.7|109735|109710|109727.8|109702.8|57
1722328560000|2024-07-30 08:36:00|109732.7|109707.7|109723.6|109698.6|109733.5|109708.5|109723.6|109698.6|35
1722328570000|2024-07-30 08:36:10|109722.6|109697.6|109716.1|109691.1|109722.6|109697.6|109715|109690|42
1722328580000|2024-07-30 08:36:20|109715.9|109690.9|109720.7|109695.7|109722.3|109697.3|109715.1|109690.1|31
1722328590000|2024-07-30 08:36:30|109720.5|109695.5|109719.7|109694.7|109720.5|109695.5|109717.1|109692.1|24
1722328600000|2024-07-30 08:36:40|109719.5|109694.5|109719.5|109694.5|109720.2|109695.2|109718.4|109693.4|11
1722328610000|2024-07-30 08:36:50|109719.8|109694.8|109725.4|109700.4|109725.4|109700.4|109719.8|109694.8|20
1722328620000|2024-07-30 08:37:00|109725.7|109700.7|109733.3|109708.3|109734.6|109709.6|109725.7|109700.7|32
1722328630000|2024-07-30 08:37:10|109734.4|109709.4|109734.3|109709.3|109736.2|109711.2|109733|109708|33
1722328640000|2024-07-30 08:37:20|109734.4|109709.4|109755.3|109705.3|109756|109716.8|109734.4|109705.1|45
1722328650000|2024-07-30 08:37:30|109755.6|109705.6|109760.8|109710.8|109762.5|109712.5|109755.5|109705.5|48
1722328660000|2024-07-30 08:37:40|109760.7|109710.7|109745|109695|109760.7|109710.7|109743.9|109693.9|48
1722328670000|2024-07-30 08:37:50|109744.9|109694.9|109744.1|109694.1|109746.1|109696.1|109743.2|109693.2|24
1722328680000|2024-07-30 08:38:00|109743.9|109693.9|109752.2|109702.2|109752.2|109702.2|109743.2|109693.2|37
1722328690000|2024-07-30 08:38:10|109752.1|109702.1|109747.6|109697.6|109752.7|109702.7|109746.3|109696.3|24
1722328700000|2024-07-30 08:38:20|109747.9|109697.9|109748.2|109698.2|109748.5|109698.5|109747.9|109697.9|10
1722328710000|2024-07-30 08:38:30|109748.1|109698.1|109748.1|109698.1|109748.4|109698.4|109747.6|109697.6|10
1722328720000|2024-07-30 08:38:40|109747.8|109697.8|109746.5|109696.5|109747.8|109697.8|109746.5|109696.5|13
1722328730000|2024-07-30 08:38:50|109746.4|109696.4|109743.5|109693.5|109748.1|109698.1|109737.7|109687.7|36
1722328740000|2024-07-30 08:39:00|109743.8|109693.8|109740.7|109690.7|109751.5|109701.5|109737|109687|37
1722328750000|2024-07-30 08:39:10|109739.9|109689.9|109739|109714|109757.9|109714|109737.7|109689.9|37
1722328760000|2024-07-30 08:39:20|109739.1|109714.1|109750.9|109700.9|109750.9|109715.3|109735.4|109700.4|37
1722328770000|2024-07-30 08:39:30|109750.4|109700.4|109742.3|109692.3|109752.7|109702.7|109740.1|109690.1|34
1722328780000|2024-07-30 08:39:40|109742.1|109692.1|109748.2|109698.2|109748.7|109698.7|109740.7|109690.7|28
1722328790000|2024-07-30 08:39:50|109748.1|109698.1|109746.2|109696.2|109751.3|109701.3|109746.2|109696.2|23
1722328800000|2024-07-30 08:40:00|109745.8|109695.8|109735.3|109685.3|109748|109698|109728.7|109678.7|37
1722328810000|2024-07-30 08:40:10|109735.1|109685.1|109726|109701|109738.2|109701|109725.5|109685.1|14
1722328820000|2024-07-30 08:40:20|109725.9|109700.9|109717.4|109692.4|109725.9|109700.9|109716.7|109691.7|27
1722328830000|2024-07-30 08:40:30|109718.8|109693.8|109722.8|109697.8|109723.4|109698.4|109716.7|109691.7|37
1722328840000|2024-07-30 08:40:40|109722.7|109697.7|109724.5|109699.5|109724.5|109699.5|109722.6|109697.6|14
1722328850000|2024-07-30 08:40:50|109724.8|109699.8|109732.8|109707.8|109733.4|109708.4|109724.8|109699.8|25
1722328860000|2024-07-30 08:41:00|109732.7|109707.7|109736.1|109711.1|109736.1|109711.1|109731.4|109706.4|20
1722328870000|2024-07-30 08:41:10|109736.4|109711.4|109741.2|109716.2|109741.5|109716.5|109736.4|109711.4|17
1722328880000|2024-07-30 08:41:20|109741.1|109716.1|109743.9|109718.9|109744.2|109719.2|109741.1|109716.1|13
1722328890000|2024-07-30 08:41:30|109743.7|109718.7|109745.7|109720.7|109746.2|109721.2|109743.5|109718.5|19
1722328900000|2024-07-30 08:41:40|109745.6|109720.6|109760.5|109735.5|109760.6|109735.6|109745.2|109720.2|29
1722328910000|2024-07-30 08:41:50|109763.6|109738.6|109767.2|109742.2|109767.2|109742.2|109762.5|109737.5|31
1722328920000|2024-07-30 08:42:00|109768.6|109743.6|109771.3|109746.3|109772.7|109747.7|109768.6|109743.6|31
1722328930000|2024-07-30 08:42:10|109771.4|109746.4|109769.6|109744.6|109773.2|109748.2|109769.6|109744.6|32
1722328940000|2024-07-30 08:42:20|109769.1|109744.1|109763.9|109738.9|109771.7|109746.7|109763.9|109738.9|15
1722328950000|2024-07-30 08:42:30|109762.8|109737.8|109763.9|109738.9|109764.3|109739.3|109759.5|109734.5|42
1722328960000|2024-07-30 08:42:40|109764.2|109739.2|109758.1|109733.1|109766.9|109741.9|109758.1|109733.1|35
1722328970000|2024-07-30 08:42:50|109757.8|109732.8|109762|109737|109763.4|109738.4|109757.8|109732.8|23
1722328980000|2024-07-30 08:43:00|109762.2|109737.2|109756.7|109731.7|109763.9|109738.9|109756.4|109731.4|40
1722328990000|2024-07-30 08:43:10|109757|109732|109749.7|109724.7|109758.4|109733.4|109749|109724|33
1722329000000|2024-07-30 08:43:20|109750|109725|109754|109729|109754.4|109729.4|109750|109725|18
1722329010000|2024-07-30 08:43:30|109753.9|109728.9|109753.5|109728.5|109754.3|109729.3|109753.3|109728.3|19
1722329020000|2024-07-30 08:43:40|109753.1|109728.1|109740.3|109715.3|109753.9|109728.9|109739.7|109714.7|41
1722329030000|2024-07-30 08:43:50|109740|109715|109740|109715|109741.5|109716.5|109739.6|109714.6|18
1722329040000|2024-07-30 08:44:00|109739.9|109714.9|109737.4|109712.4|109739.9|109714.9|109737.3|109712.3|17
1722329050000|2024-07-30 08:44:10|109737.1|109712.1|109742.8|109717.8|109742.9|109717.9|109737.1|109712.1|29
1722329060000|2024-07-30 08:44:20|109743.6|109718.6|109745.7|109720.7|109745.8|109720.8|109743|109718|20
1722329070000|2024-07-30 08:44:30|109745.5|109720.5|109741.2|109716.2|109746|109721|109739|109714|34
1722329080000|2024-07-30 08:44:40|109741.3|109716.3|109741.4|109716.4|109744.4|109719.4|109739.4|109714.4|23
1722329090000|2024-07-30 08:44:50|109742|109717|109745.4|109720.4|109746|109721|109741|109716|28
1722329100000|2024-07-30 08:45:00|109745.8|109720.8|109747.7|109722.7|109747.9|109722.9|109742|109717|31
1722329110000|2024-07-30 08:45:10|109747.5|109722.5|109746.1|109721.1|109747.7|109722.7|109744.6|109719.6|25
1722329120000|2024-07-30 08:45:20|109746.6|109721.6|109751.1|109726.1|109751.3|109726.3|109746.6|109721.6|16
1722329130000|2024-07-30 08:45:30|109751|109726|109763.1|109738.1|109770.1|109745.1|109751|109726|32
1722329140000|2024-07-30 08:45:40|109762.9|109737.9|109765.2|109740.2|109765.2|109740.2|109760.6|109735.6|22
1722329150000|2024-07-30 08:45:50|109765.6|109740.6|109774.7|109749.7|109774.7|109749.7|109765.6|109740.6|33
1722329160000|2024-07-30 08:46:00|109774.8|109749.8|109802.8|109752.8|109802.8|109752.8|109774.8|109743.8|28
1722329170000|2024-07-30 08:46:10|109802.7|109752.7|109819.8|109769.8|109819.9|109769.9|109802.7|109752.7|37
1722329180000|2024-07-30 08:46:20|109819.9|109769.9|109816.6|109766.6|109819.9|109769.9|109811.9|109761.9|32
1722329190000|2024-07-30 08:46:30|109816.9|109766.9|109820.7|109770.7|109821|109771|109816.8|109766.8|25
1722329200000|2024-07-30 08:46:40|109820.8|109770.8|109824.9|109774.9|109825.7|109775.7|109820.8|109770.8|24
1722329210000|2024-07-30 08:46:50|109824.8|109774.8|109829.9|109779.9|109830.1|109780.1|109824.6|109774.6|27
1722329220000|2024-07-30 08:47:00|109829.7|109779.7|109839.3|109789.3|109839.7|109789.7|109829.7|109779.7|23
1722329230000|2024-07-30 08:47:10|109839.5|109789.5|109832.6|109782.6|109840.5|109790.5|109832.6|109782.6|22
1722329240000|2024-07-30 08:47:20|109832.2|109782.2|109836.8|109786.8|109836.8|109786.8|109827.6|109777.6|33
1722329250000|2024-07-30 08:47:30|109837.9|109787.9|109852.2|109802.2|109856.3|109806.3|109835.3|109785.3|30
1722329260000|2024-07-30 08:47:40|109852|109802|109835.7|109810.7|109852.7|109813.7|109835.4|109801.6|36
1722329270000|2024-07-30 08:47:50|109835.5|109810.5|109836.4|109811.4|109836.4|109811.4|109834.7|109809.7|17
1722329280000|2024-07-30 08:48:00|109836.3|109811.3|109821.6|109796.6|109837|109812|109818.7|109793.7|38
1722329290000|2024-07-30 08:48:10|109821.8|109796.8|109818.5|109793.5|109823.5|109798.5|109818.1|109793.1|30
1722329300000|2024-07-30 08:48:20|109818.1|109793.1|109825|109800|109826.9|109801.9|109817.2|109792.2|42
1722329310000|2024-07-30 08:48:30|109825.1|109800.1|109832.9|109807.9|109832.9|109807.9|109825.1|109800.1|42
1722329320000|2024-07-30 08:48:40|109832.8|109807.8|109834.2|109809.2|109836.1|109811.1|109830.4|109805.4|27
1722329330000|2024-07-30 08:48:50|109833.3|109808.3|109823.3|109798.3|109833.4|109808.4|109823.3|109798.3|19
1722329340000|2024-07-30 08:49:00|109823|109798|109823.5|109798.5|109824.1|109799.1|109819.8|109794.8|36
1722329350000|2024-07-30 08:49:10|109825.2|109800.2|109824.8|109799.8|109826|109801|109824.8|109799.8|16
1722329360000|2024-07-30 08:49:20|109824.9|109799.9|109828.8|109803.8|109828.8|109803.8|109824.9|109799.9|15
1722329370000|2024-07-30 08:49:30|109828.7|109803.7|109816.1|109791.1|109828.7|109803.7|109816.1|109791.1|44
1722329380000|2024-07-30 08:49:40|109816.5|109791.5|109818.6|109793.6|109818.8|109793.8|109814.5|109789.5|18
1722329390000|2024-07-30 08:49:50|109818.5|109793.5|109817.5|109792.5|109818.5|109793.5|109813|109788|30
1722329400000|2024-07-30 08:50:00|109817.8|109792.8|109817.2|109792.2|109818.7|109793.7|109815.6|109790.6|35
1722329410000|2024-07-30 08:50:10|109817|109792|109826.4|109801.4|109826.5|109801.5|109816.6|109791.6|38
1722329420000|2024-07-30 08:50:20|109826.3|109801.3|109826.6|109801.6|109827.5|109802.5|109826.3|109801.3|30
1722329430000|2024-07-30 08:50:30|109826.4|109801.4|109829|109804|109830.7|109805.7|109826|109801|32
1722329440000|2024-07-30 08:50:40|109830.2|109805.2|109817.9|109792.9|109830.2|109805.2|109817.4|109792.4|27
1722329450000|2024-07-30 08:50:50|109818.4|109793.4|109815.6|109790.6|109818.4|109793.4|109812.9|109787.9|33
1722329460000|2024-07-30 08:51:00|109815.7|109790.7|109817.1|109792.1|109817.1|109792.1|109812.6|109787.6|33
1722329470000|2024-07-30 08:51:10|109816.8|109791.8|109820.4|109795.4|109821|109796|109816.8|109791.8|20
1722329480000|2024-07-30 08:51:20|109819.9|109794.9|109830.9|109805.9|109831.3|109806.3|109819.8|109794.8|34
1722329490000|2024-07-30 08:51:30|109831.1|109806.1|109840.2|109815.2|109840.2|109815.2|109829.9|109804.9|41
1722329500000|2024-07-30 08:51:40|109839.7|109814.7|109844.1|109819.1|109844.2|109819.2|109839.4|109814.4|30
1722329510000|2024-07-30 08:51:50|109844|109819|109846|109821|109846|109821|109840.7|109815.7|20
1722329520000|2024-07-30 08:52:00|109845.9|109820.9|109850.7|109825.7|109850.7|109825.7|109844.8|109819.8|20
1722329530000|2024-07-30 08:52:10|109850.8|109825.8|109859.2|109834.2|109860.1|109835.1|109850.6|109825.6|34
1722329540000|2024-07-30 08:52:20|109859|109834|109847.4|109822.4|109859|109834|109845.9|109820.9|28
1722329550000|2024-07-30 08:52:30|109846.3|109821.3|109838.5|109813.5|109847|109822|109838.2|109813.2|30
1722329560000|2024-07-30 08:52:40|109839.4|109814.4|109840.8|109815.8|109841.3|109816.3|109834.2|109809.2|37
1722329570000|2024-07-30 08:52:50|109840.4|109815.4|109841.1|109816.1|109841.9|109816.9|109839|109814|29
1722329580000|2024-07-30 08:53:00|109841.7|109816.7|109857.8|109832.8|109861.7|109836.7|109840.9|109815.9|32
1722329590000|2024-07-30 08:53:10|109857|109832|109863.4|109838.4|109864.3|109839.3|109853.7|109828.7|36
1722329600000|2024-07-30 08:53:20|109863|109838|109856.2|109831.2|109863|109838|109856|109831|21
1722329610000|2024-07-30 08:53:30|109859.1|109834.1|109871.1|109846.1|109871.9|109846.9|109859.1|109834.1|42
1722329620000|2024-07-30 08:53:40|109870.5|109845.5|109869.7|109844.7|109875.1|109850.1|109869.7|109844.7|31
1722329630000|2024-07-30 08:53:50|109870.2|109845.2|109878.5|109853.5|109878.6|109853.6|109869.9|109844.9|41
1722329640000|2024-07-30 08:54:00|109878.4|109853.4|109885.8|109860.8|109886.5|109861.5|109876.7|109851.7|33
1722329650000|2024-07-30 08:54:10|109886|109861|109886.6|109861.6|109892.4|109867.4|109884.5|109859.5|42
1722329660000|2024-07-30 08:54:20|109888.1|109863.1|109894.3|109869.3|109894.7|109869.7|109887.7|109862.7|43
1722329670000|2024-07-30 08:54:30|109894.6|109869.6|109887.1|109862.1|109894.6|109869.6|109886.3|109861.3|34
1722329680000|2024-07-30 08:54:40|109887|109862|109890.6|109865.6|109890.6|109865.6|109885.3|109860.3|28
1722329690000|2024-07-30 08:54:50|109890.3|109865.3|109885.5|109860.5|109892.9|109867.9|109881.7|109856.7|30
1722329700000|2024-07-30 08:55:00|109885.7|109860.7|109870|109845|109885.7|109860.7|109870|109845|45
1722329710000|2024-07-30 08:55:10|109870.3|109845.3|109874.5|109849.5|109874.8|109849.8|109866.8|109841.8|32
1722329720000|2024-07-30 08:55:20|109874.4|109849.4|109872.8|109847.8|109876.9|109851.9|109872.3|109847.3|31
1722329730000|2024-07-30 08:55:30|109872.9|109847.9|109870.9|109845.9|109874.1|109849.1|109869.2|109844.2|32
1722329740000|2024-07-30 08:55:40|109876.7|109851.7|109888.4|109863.4|109889|109864|109876.7|109851.7|37
1722329750000|2024-07-30 08:55:50|109887.3|109862.3|109901|109876|109902.1|109877.1|109887.1|109862.1|31
1722329760000|2024-07-30 08:56:00|109901.3|109876.3|109900.8|109875.8|109901.4|109876.4|109896.8|109871.8|31
1722329770000|2024-07-30 08:56:10|109899.8|109874.8|109899.9|109874.9|109900.1|109875.1|109898|109873|19
1722329780000|2024-07-30 08:56:20|109900.1|109875.1|109899|109874|109900.6|109875.6|109898.5|109873.5|28
1722329790000|2024-07-30 08:56:30|109899.5|109874.5|109918.5|109868.5|109918.6|109881.1|109899.5|109868.3|18
1722329800000|2024-07-30 08:56:40|109919.6|109869.6|109920.8|109870.8|109921.3|109871.3|109919.6|109869.6|20
1722329810000|2024-07-30 08:56:50|109920.7|109870.7|109921.2|109871.2|109921.9|109871.9|109920.6|109870.6|7
1722329820000|2024-07-30 08:57:00|109921|109871|109928.1|109878.1|109928.1|109878.1|109921|109871|24
1722329830000|2024-07-30 08:57:10|109928.3|109878.3|109931|109881|109931|109881|109928.3|109878.3|9
1722329840000|2024-07-30 08:57:20|109931.3|109881.3|109931.2|109881.2|109931.5|109881.5|109931.2|109881.2|13
1722329850000|2024-07-30 08:57:30|109931.4|109881.4|109929.7|109879.7|109931.4|109881.4|109928.6|109878.6|35
1722329860000|2024-07-30 08:57:40|109930.1|109880.1|109932.3|109882.3|109932.3|109882.3|109929.9|109879.9|12
1722329870000|2024-07-30 08:57:50|109932.5|109882.5|109923.4|109873.4|109932.5|109882.5|109923.4|109873.4|29
1722329880000|2024-07-30 08:58:00|109923.2|109873.2|109921.6|109871.6|109923.7|109873.7|109921.6|109871.6|22
1722329890000|2024-07-30 08:58:10|109921.5|109871.5|109922.9|109872.9|109923.1|109873.1|109920.1|109870.1|27
1722329900000|2024-07-30 08:58:20|109922.1|109872.1|109927.3|109877.3|109928|109878|109922.1|109872.1|15
1722329910000|2024-07-30 08:58:30|109927|109877|109923.2|109873.2|109927|109877|109921.6|109871.6|18
1722329920000|2024-07-30 08:58:40|109923.1|109873.1|109922|109872|109923.2|109873.2|109921.2|109871.2|16
1722329930000|2024-07-30 08:58:50|109921.7|109871.7|109921.9|109871.9|109924.2|109874.2|109920.2|109870.2|29
1722329940000|2024-07-30 08:59:00|109921|109871|109923.9|109873.9|109927|109877|109921|109871|37
1722329950000|2024-07-30 08:59:10|109924.7|109874.7|109922|109872|109925.4|109875.4|109922|109872|40
1722329960000|2024-07-30 08:59:20|109921.9|109871.9|109935.4|109885.4|109938|109888|109921|109871|44
1722329970000|2024-07-30 08:59:30|109935.1|109885.1|109928.9|109878.9|109935.3|109885.3|109926.1|109876.1|37
1722329980000|2024-07-30 08:59:40|109931.2|109881.2|109918.9|109868.9|109943.7|109893.7|109918.2|109868.2|49
1722329990000|2024-07-30 08:59:50|109924.6|109874.6|109978.8|109778.8|109985.6|109874.6|109924.6|109770.6|42
1722330000000|2024-07-30 09:00:00|109978.3|109778.3|109962.3|109762.3|109998.5|109798.5|109954.3|109754.3|40
1722330010000|2024-07-30 09:00:10|109967.7|109767.7|109957|109812.8|109974|109812.8|109955.7|109766.6|48
1722330020000|2024-07-30 09:00:20|109957.3|109815.3|109908.3|109858.3|109957.9|109864.7|109896.2|109815.3|64
1722330030000|2024-07-30 09:00:30|109907.6|109857.6|109912|109862|109953.8|109867.4|109903.7|109821.6|68
1722330040000|2024-07-30 09:00:40|109952.4|109823.9|109914.4|109864.4|109952.6|109866.6|109903.7|109818.1|68
1722330050000|2024-07-30 09:00:50|109914.8|109864.8|109911.6|109861.6|109915.4|109865.4|109910.7|109860.7|46
1722330060000|2024-07-30 09:01:00|109911.1|109861.1|109911.7|109861.7|109912.5|109862.5|109905.7|109855.7|48
1722330070000|2024-07-30 09:01:10|109911.9|109861.9|109916|109866|109916.6|109866.6|109911.1|109861.1|52
1722330080000|2024-07-30 09:01:20|109916.8|109866.8|109918.5|109868.5|109918.5|109868.5|109912.3|109862.3|59
1722330090000|2024-07-30 09:01:30|109917|109867|109914.6|109864.6|109917.3|109867.3|109913.7|109863.7|39
1722330100000|2024-07-30 09:01:40|109916.2|109866.2|109917.8|109867.8|109919|109869|109916|109866|36
1722330110000|2024-07-30 09:01:50|109917.9|109867.9|109919.5|109869.5|109921.8|109871.8|109915.7|109865.7|46
1722330120000|2024-07-30 09:02:00|109919.4|109869.4|109917.8|109867.8|109921.3|109871.3|109915.5|109865.5|61
1722330130000|2024-07-30 09:02:10|109918.4|109868.4|109922|109872|109922.9|109872.9|109915.7|109865.7|60
1722330140000|2024-07-30 09:02:20|109923.6|109873.6|109923.9|109873.9|109930.1|109880.1|109923.6|109873.6|54
1722330150000|2024-07-30 09:02:30|109922.6|109872.6|109914.1|109864.1|109923|109873|109914.1|109864.1|43
1722330160000|2024-07-30 09:02:40|109913.6|109863.6|109907.6|109857.6|109916.5|109866.5|109907.6|109857.6|43
1722330170000|2024-07-30 09:02:50|109907.9|109857.9|109900.5|109850.5|109909|109859|109898.3|109848.3|46
1722330180000|2024-07-30 09:03:00|109900|109850|109889.3|109839.3|109900.9|109850.9|109886.9|109836.9|43
1722330190000|2024-07-30 09:03:10|109888.7|109838.7|109901.4|109851.4|109904.1|109854.1|109887.3|109837.3|39
1722330200000|2024-07-30 09:03:20|109903.7|109853.7|109913.8|109863.8|109913.8|109863.8|109902.9|109852.9|38
1722330210000|2024-07-30 09:03:30|109913.1|109863.1|109936.3|109886.3|109939.3|109889.3|109912.7|109862.7|61
1722330220000|2024-07-30 09:03:40|109935.7|109885.7|109938.4|109888.4|109940.3|109890.3|109935.7|109885.7|52
1722330230000|2024-07-30 09:03:50|109938.3|109888.3|109927.3|109877.3|109940|109890|109924.9|109874.9|49
1722330240000|2024-07-30 09:04:00|109927.2|109877.2|109929.1|109879.1|109930.3|109880.3|109926.3|109876.3|18
1722330250000|2024-07-30 09:04:10|109928.9|109878.9|109931.8|109881.8|109931.8|109881.8|109924.2|109874.2|25
1722330260000|2024-07-30 09:04:20|109935.8|109885.8|109934.3|109884.3|109935.8|109885.8|109928.1|109878.1|51
1722330270000|2024-07-30 09:04:30|109934.8|109884.8|109937.7|109887.7|109938.4|109888.4|109934.8|109884.8|24
1722330280000|2024-07-30 09:04:40|109937.4|109887.4|109932.9|109882.9|109937.4|109887.4|109931.2|109881.2|33
1722330290000|2024-07-30 09:04:50|109933.4|109883.4|109932.5|109882.5|109934.5|109884.5|109931.1|109881.1|27
1722330300000|2024-07-30 09:05:00|109932.4|109882.4|109932.5|109882.5|109934.6|109884.6|109928.4|109878.4|22
1722330310000|2024-07-30 09:05:10|109930.9|109880.9|109938.7|109888.7|109939.4|109889.4|109922.5|109872.5|43
1722330320000|2024-07-30 09:05:20|109938.8|109888.8|109934.6|109884.6|109943|109893|109934.6|109884.6|42
1722330330000|2024-07-30 09:05:30|109934.5|109884.5|109944|109894|109944.5|109894.5|109931.9|109881.9|28
1722330340000|2024-07-30 09:05:40|109945.1|109895.1|109946.7|109896.7|109952.3|109902.3|109945.1|109895.1|39
1722330350000|2024-07-30 09:05:50|109947.2|109897.2|109950.9|109900.9|109951|109901|109946.9|109896.9|25
1722330360000|2024-07-30 09:06:00|109950.8|109900.8|109943.7|109893.7|109950.8|109900.8|109943.7|109893.7|27
1722330370000|2024-07-30 09:06:10|109943.1|109893.1|109940.4|109890.4|109943.1|109893.1|109933|109883|39
1722330380000|2024-07-30 09:06:20|109941.1|109891.1|109943.1|109893.1|109947.2|109897.2|109940.1|109890.1|34
1722330390000|2024-07-30 09:06:30|109943.4|109893.4|109944.2|109894.2|109945.7|109895.7|109943.4|109893.4|9
1722330400000|2024-07-30 09:06:40|109944.7|109894.7|109928.7|109878.7|109946.8|109896.8|109927.8|109877.8|41
1722330410000|2024-07-30 09:06:50|109928.3|109878.3|109929|109879|109929|109879|109927.7|109877.7|16
1722330420000|2024-07-30 09:07:00|109927.4|109877.4|109929.8|109879.8|109930|109880|109919.1|109869.1|31
1722330430000|2024-07-30 09:07:10|109929.9|109879.9|109931.1|109881.1|109931.1|109881.1|109928.3|109878.3|36
1722330440000|2024-07-30 09:07:20|109931.2|109881.2|109932.7|109882.7|109934.2|109884.2|109928.3|109878.3|38
1722330450000|2024-07-30 09:07:30|109934|109884|109920.6|109870.6|109935.3|109885.3|109920.6|109870.6|33
1722330460000|2024-07-30 09:07:40|109920.5|109870.5|109931.8|109881.8|109931.8|109881.8|109918.6|109868.6|36
1722330470000|2024-07-30 09:07:50|109931.2|109881.2|109927.1|109877.1|109932.5|109882.5|109926.2|109876.2|28
1722330480000|2024-07-30 09:08:00|109927|109877|109932.6|109882.6|109935.5|109885.5|109923.4|109873.4|32
1722330490000|2024-07-30 09:08:10|109932.7|109882.7|109930.1|109880.1|109933.7|109883.7|109929.6|109879.6|25
1722330500000|2024-07-30 09:08:20|109924.6|109874.6|109934.5|109884.5|109934.5|109884.5|109924.6|109874.6|41
1722330510000|2024-07-30 09:08:30|109934.6|109884.6|109939|109889|109942.1|109892.1|109934.5|109884.5|28
1722330520000|2024-07-30 09:08:40|109938.2|109888.2|109918.6|109868.6|109938.8|109888.8|109918.5|109868.5|43
1722330530000|2024-07-30 09:08:50|109918.4|109868.4|109917.3|109867.3|109919.2|109869.2|109914.3|109864.3|43
1722330540000|2024-07-30 09:09:00|109917.8|109867.8|109921.7|109871.7|109923.8|109873.8|109911.3|109861.3|40
1722330550000|2024-07-30 09:09:10|109922.1|109872.1|109922.7|109872.7|109927|109877|109921.6|109871.6|31
1722330560000|2024-07-30 09:09:20|109922.8|109872.8|109923.3|109873.3|109924.4|109874.4|109921.9|109871.9|31
1722330570000|2024-07-30 09:09:30|109923.2|109873.2|109919|109869|109923.2|109873.2|109918.5|109868.5|18
1722330580000|2024-07-30 09:09:40|109918.9|109868.9|109918.8|109868.8|109919.2|109869.2|109916.7|109866.7|14
1722330590000|2024-07-30 09:09:50|109918.9|109868.9|109919.1|109869.1|109919.5|109869.5|109917.4|109867.4|14
1722330600000|2024-07-30 09:10:00|109918.9|109868.9|109920.2|109870.2|109920.9|109870.9|109918.9|109868.9|21
1722330610000|2024-07-30 09:10:10|109922.9|109872.9|109924.6|109874.6|109925.2|109875.2|109922.9|109872.9|26
1722330620000|2024-07-30 09:10:20|109924.4|109874.4|109926.2|109876.2|109926.5|109876.5|109922.4|109872.4|21
1722330630000|2024-07-30 09:10:30|109926.3|109876.3|109925.8|109875.8|109927.8|109877.8|109925.2|109875.2|29
1722330640000|2024-07-30 09:10:40|109925.9|109875.9|109924.1|109874.1|109926.3|109876.3|109923.2|109873.2|23
1722330650000|2024-07-30 09:10:50|109923.8|109873.8|109922.1|109872.1|109925|109875|109922.1|109872.1|21
1722330660000|2024-07-30 09:11:00|109922.2|109872.2|109914|109864|109922.2|109872.2|109912.5|109862.5|23
1722330670000|2024-07-30 09:11:10|109914.2|109864.2|109925.2|109875.2|109925.3|109875.3|109914.2|109864.2|22
1722330680000|2024-07-30 09:11:20|109925.3|109875.3|109931.6|109881.6|109931.9|109881.9|109924.9|109874.9|30
1722330690000|2024-07-30 09:11:30|109931.5|109881.5|109926.8|109876.8|109931.5|109881.5|109926.7|109876.7|22
1722330700000|2024-07-30 09:11:40|109927.1|109877.1|109920.1|109870.1|109927.8|109877.8|109918.8|109868.8|28
1722330710000|2024-07-30 09:11:50|109919.9|109869.9|109925.2|109875.2|109925.3|109875.3|109919.9|109869.9|17
1722330720000|2024-07-30 09:12:00|109925.4|109875.4|109928.1|109878.1|109928.2|109878.2|109925|109875|13
1722330730000|2024-07-30 09:12:10|109927.8|109877.8|109917.7|109867.7|109927.8|109877.8|109917.7|109867.7|20
1722330740000|2024-07-30 09:12:20|109917.4|109867.4|109927.9|109877.9|109928.1|109878.1|109917.4|109867.4|25
1722330750000|2024-07-30 09:12:30|109927.6|109877.6|109930.6|109880.6|109931.3|109881.3|109927.6|109877.6|19
1722330760000|2024-07-30 09:12:40|109930.9|109880.9|109932.3|109882.3|109933.8|109883.8|109930.8|109880.8|23
1722330770000|2024-07-30 09:12:50|109932.4|109882.4|109929.6|109879.6|109935.1|109885.1|109929.6|109879.6|16
1722330780000|2024-07-30 09:13:00|109929.4|109879.4|109931.1|109881.1|109934.4|109884.4|109929.2|109879.2|24
1722330790000|2024-07-30 09:13:10|109930.9|109880.9|109927.8|109877.8|109930.9|109880.9|109926.9|109876.9|25
1722330800000|2024-07-30 09:13:20|109928.1|109878.1|109927.5|109877.5|109928.7|109878.7|109926.3|109876.3|17
1722330810000|2024-07-30 09:13:30|109927.6|109877.6|109928.3|109878.3|109929.9|109879.9|109927.6|109877.6|16
1722330820000|2024-07-30 09:13:40|109928.2|109878.2|109933.8|109883.8|109933.9|109883.9|109928.2|109878.2|20
1722330830000|2024-07-30 09:13:50|109934.1|109884.1|109937.3|109887.3|109937.3|109887.3|109934.1|109884.1|18
1722330840000|2024-07-30 09:14:00|109939|109889|109936|109886|109940.8|109890.8|109935.5|109885.5|23
1722330850000|2024-07-30 09:14:10|109936.2|109886.2|109933.1|109883.1|109936.2|109886.2|109931.3|109881.3|28
1722330860000|2024-07-30 09:14:20|109933.3|109883.3|109931|109881|109933.6|109883.6|109930.6|109880.6|19
1722330870000|2024-07-30 09:14:30|109930.9|109880.9|109927.1|109877.1|109931.1|109881.1|109927|109877|27
1722330880000|2024-07-30 09:14:40|109927.4|109877.4|109927.6|109877.6|109927.7|109877.7|109926.9|109876.9|14
1722330890000|2024-07-30 09:14:50|109927.5|109877.5|109926.6|109876.6|109927.7|109877.7|109925.3|109875.3|13
1722330900000|2024-07-30 09:15:00|109926.5|109876.5|109928.9|109878.9|109928.9|109878.9|109926.4|109876.4|10
1722330910000|2024-07-30 09:15:10|109928.7|109878.7|109927.8|109877.8|109929.7|109879.7|109924.4|109874.4|26
1722330920000|2024-07-30 09:15:20|109927.9|109877.9|109928.5|109878.5|109929.7|109879.7|109926.5|109876.5|15
1722330930000|2024-07-30 09:15:30|109927.8|109877.8|109926.9|109876.9|109927.8|109877.8|109926.5|109876.5|13
1722330940000|2024-07-30 09:15:40|109927.2|109877.2|109948.2|109898.2|109949.9|109899.9|109927.2|109877.2|36
1722330950000|2024-07-30 09:15:50|109948.5|109898.5|109945.3|109895.3|109949|109899|109944.4|109894.4|26
1722330960000|2024-07-30 09:16:00|109944.6|109894.6|109934.8|109884.8|109944.6|109894.6|109933.2|109883.2|27
1722330970000|2024-07-30 09:16:10|109934.3|109884.3|109935|109885|109935.1|109885.1|109933.9|109883.9|16
1722330980000|2024-07-30 09:16:20|109932.6|109882.6|109942.6|109892.6|109943|109893|109932.3|109882.3|31
1722330990000|2024-07-30 09:16:30|109942.8|109892.8|109964.3|109914.3|109964.6|109914.6|109942.8|109892.8|43
1722331000000|2024-07-30 09:16:40|109964.6|109914.6|109972.9|109922.9|109973.7|109923.7|109964.2|109914.2|34
1722331010000|2024-07-30 09:16:50|109972.4|109922.4|109970.3|109920.3|109974.4|109924.4|109970.1|109920.1|26
1722331020000|2024-07-30 09:17:00|109970.5|109920.5|109970.8|109920.8|109971.3|109921.3|109969.5|109919.5|28
1722331030000|2024-07-30 09:17:10|109971|109921|109971.7|109921.7|109971.7|109921.7|109968.1|109918.1|25
1722331040000|2024-07-30 09:17:20|109972.2|109922.2|109975.3|109925.3|109975.9|109925.9|109972|109922|18
1722331050000|2024-07-30 09:17:30|109975.4|109925.4|109986.3|109936.3|109987|109937|109971.5|109921.5|35
1722331060000|2024-07-30 09:17:40|109985.9|109935.9|109995.7|109945.7|109996.3|109946.3|109985.9|109935.9|36
1722331070000|2024-07-30 09:17:50|109995.6|109945.6|109996.1|109946.1|109999|109949|109994.1|109944.1|37
1722331080000|2024-07-30 09:18:00|109997.6|109947.6|109994.6|109944.6|110001.4|109951.4|109994.3|109944.3|31
1722331090000|2024-07-30 09:18:10|109994.5|109944.5|109998.5|109948.5|109998.8|109948.8|109993.5|109943.5|24
1722331100000|2024-07-30 09:18:20|109998.3|109948.3|109990.8|109940.8|109998.4|109948.4|109990.8|109940.8|28
1722331110000|2024-07-30 09:18:30|109990.5|109940.5|110015.8|109965.8|110017.2|109967.2|109990.4|109940.4|44
1722331120000|2024-07-30 09:18:40|110016.1|109966.1|109992.4|109942.4|110016.1|109966.1|109992.4|109942.4|23
1722331130000|2024-07-30 09:18:50|109992.5|109942.5|109983.5|109933.5|109992.5|109942.5|109982.4|109932.4|28
1722331140000|2024-07-30 09:19:00|109983|109933|109988.7|109938.7|109988.7|109938.7|109983|109933|22
1722331150000|2024-07-30 09:19:10|109988.6|109938.6|109998.5|109948.5|110000.1|109950.1|109987.9|109937.9|32
1722331160000|2024-07-30 09:19:20|109998.4|109948.4|109991.6|109941.6|109998.4|109948.4|109990.9|109940.9|34
1722331170000|2024-07-30 09:19:30|109991.7|109941.7|109995.6|109945.6|109995.8|109945.8|109991.7|109941.7|27
1722331180000|2024-07-30 09:19:40|109995.7|109945.7|109991.2|109941.2|109995.7|109945.7|109990.6|109940.6|21
1722331190000|2024-07-30 09:19:50|109991.3|109941.3|109990.4|109940.4|109991.8|109941.8|109989.4|109939.4|23
1722331200000|2024-07-30 09:20:00|109990.5|109940.5|110004.2|109954.2|110004.7|109954.7|109990.4|109940.4|25
1722331210000|2024-07-30 09:20:10|110003.6|109953.6|109998.3|109948.3|110003.6|109953.6|109998.3|109948.3|27
1722331220000|2024-07-30 09:20:20|109998.2|109948.2|109996|109946|109999.8|109949.8|109994.5|109944.5|23
1722331230000|2024-07-30 09:20:30|109995.8|109945.8|109979.9|109929.9|109995.8|109945.8|109979.9|109929.9|33
1722331240000|2024-07-30 09:20:40|109980|109930|109982.6|109932.6|109983.1|109933.1|109974.6|109924.6|37
1722331250000|2024-07-30 09:20:50|109982.3|109932.3|109982.7|109932.7|109983|109933|109978.6|109928.6|23
1722331260000|2024-07-30 09:21:00|109983|109933|109979.5|109929.5|109983.3|109933.3|109978.2|109928.2|38
1722331270000|2024-07-30 09:21:10|109979.8|109929.8|109977.7|109952.7|109987|109956|109976.8|109929.8|36
1722331280000|2024-07-30 09:21:20|109977.1|109952.1|109972|109947|109977.1|109952.1|109972|109947|16
1722331290000|2024-07-30 09:21:30|109971.7|109946.7|109974|109949|109974.8|109949.8|109971.5|109946.5|18
1722331300000|2024-07-30 09:21:40|109974.4|109949.4|109974.4|109949.4|109976.2|109951.2|109974.2|109949.2|14
1722331310000|2024-07-30 09:21:50|109973.5|109948.5|109972.6|109947.6|109974|109949|109972.6|109947.6|14
1722331320000|2024-07-30 09:22:00|109972.8|109947.8|109967|109942|109973.1|109948.1|109966.2|109941.2|26
1722331330000|2024-07-30 09:22:10|109966.8|109941.8|109971.2|109946.2|109971.2|109946.2|109966.8|109941.8|18
1722331340000|2024-07-30 09:22:20|109971.4|109946.4|109975.1|109950.1|109975.1|109950.1|109971|109946|18
1722331350000|2024-07-30 09:22:30|109974.9|109949.9|109970.7|109945.7|109977.5|109952.5|109968.5|109943.5|24
1722331360000|2024-07-30 09:22:40|109971.1|109946.1|109979.4|109954.4|109981.5|109956.5|109971.1|109946.1|35
1722331370000|2024-07-30 09:22:50|109979.7|109954.7|109983.2|109958.2|109983.7|109958.7|109979.7|109954.7|24
1722331380000|2024-07-30 09:23:00|109983.1|109958.1|109984|109959|109984.5|109959.5|109983.1|109958.1|15
1722331390000|2024-07-30 09:23:10|109983.5|109958.5|109958|109933|109983.5|109958.5|109954.9|109929.9|24
1722331400000|2024-07-30 09:23:20|109957.7|109932.7|109956.4|109931.4|109957.9|109932.9|109955.8|109930.8|25
1722331410000|2024-07-30 09:23:30|109956.2|109931.2|109968.5|109943.5|109968.8|109943.8|109956.1|109931.1|31
1722331420000|2024-07-30 09:23:40|109968.3|109943.3|109975.4|109950.4|109975.4|109950.4|109968.3|109943.3|30
1722331430000|2024-07-30 09:23:50|109975.1|109950.1|109970.8|109945.8|109975.2|109950.2|109968.4|109943.4|31
1722331440000|2024-07-30 09:24:00|109970.7|109945.7|109982.6|109957.6|109982.7|109957.7|109969.7|109944.7|39
1722331450000|2024-07-30 09:24:10|109983.3|109958.3|109984.7|109959.7|109984.8|109959.8|109982.9|109957.9|18
1722331460000|2024-07-30 09:24:20|109984.1|109959.1|109991.7|109966.7|109991.8|109966.8|109982.3|109957.3|23
1722331470000|2024-07-30 09:24:30|109991.6|109966.6|109989.1|109964.1|109991.6|109966.6|109988.7|109963.7|16
1722331480000|2024-07-30 09:24:40|109989.2|109964.2|109989|109964|109989.2|109964.2|109987.6|109962.6|16
1722331490000|2024-07-30 09:24:50|109989.1|109964.1|109992.7|109967.7|109992.9|109967.9|109988.9|109963.9|16
1722331500000|2024-07-30 09:25:00|109992.8|109967.8|110002.4|109977.4|110002.4|109977.4|109992.2|109967.2|23
1722331510000|2024-07-30 09:25:10|110002.7|109977.7|110041.1|109991.1|110047|110001.9|110002.7|109977.7|35
1722331520000|2024-07-30 09:25:20|110041.3|109991.3|110035.3|109985.3|110059.9|110009.9|110035.3|109985.3|39
1722331530000|2024-07-30 09:25:30|110035.1|109985.1|110029.3|109979.3|110035.1|109985.1|110029.2|109979.2|35
1722331540000|2024-07-30 09:25:40|110029.1|109979.1|110029.4|109979.4|110031.2|109981.2|110025.9|109975.9|36
1722331550000|2024-07-30 09:25:50|110029.3|109979.3|110026.1|109976.1|110030.2|109980.2|110025.9|109975.9|28
1722331560000|2024-07-30 09:26:00|110025.2|109975.2|110023.1|109973.1|110027.9|109977.9|110022.9|109972.9|35
1722331570000|2024-07-30 09:26:10|110023.2|109973.2|110020.2|109970.2|110023.9|109973.9|110020|109970|20
1722331580000|2024-07-30 09:26:20|110020|109970|110023.3|109973.3|110023.3|109973.3|110019|109969|25
1722331590000|2024-07-30 09:26:30|110023.4|109973.4|110024.2|109974.2|110024.2|109974.2|110022.1|109972.1|14
1722331600000|2024-07-30 09:26:40|110023.8|109973.8|110019.7|109969.7|110025.6|109975.6|110019.5|109969.5|25
1722331610000|2024-07-30 09:26:50|110019.6|109969.6|110033|109983|110033|109983|110018.3|109968.3|29
1722331620000|2024-07-30 09:27:00|110032.9|109982.9|110031.6|109981.6|110034.2|109984.2|110030.8|109980.8|21
1722331630000|2024-07-30 09:27:10|110031.5|109981.5|110025.7|109975.7|110031.5|109981.5|110025.7|109975.7|31
1722331640000|2024-07-30 09:27:20|110025.6|109975.6|110032.1|109982.1|110035.7|109985.7|110025.3|109975.3|27
1722331650000|2024-07-30 09:27:30|110032.2|109982.2|110023.1|109998.1|110033.4|109998.1|110021.6|109980.3|25
1722331660000|2024-07-30 09:27:40|110022.8|109997.8|110011.5|109986.5|110023.5|109998.5|110011.4|109986.4|38
1722331670000|2024-07-30 09:27:50|110011.4|109986.4|110002.6|109977.6|110011.4|109986.4|110002.6|109977.6|29
1722331680000|2024-07-30 09:28:00|110002.2|109977.2|110000.1|109975.1|110002.2|109977.2|109991.5|109966.5|30
1722331690000|2024-07-30 09:28:10|110000.2|109975.2|109992.5|109967.5|110000.2|109975.2|109991.6|109966.6|24
1722331700000|2024-07-30 09:28:20|109992.3|109967.3|109995.9|109970.9|109995.9|109970.9|109990.7|109965.7|30
1722331710000|2024-07-30 09:28:30|109996.7|109971.7|110001.7|109976.7|110006.3|109981.3|109996.7|109971.7|40
1722331720000|2024-07-30 09:28:40|110001.6|109976.6|109995|109970|110001.6|109976.6|109994.5|109969.5|34
1722331730000|2024-07-30 09:28:50|109996.3|109971.3|110000.3|109975.3|110000.4|109975.4|109996.3|109971.3|24
1722331740000|2024-07-30 09:29:00|109999.9|109974.9|109991.3|109966.3|110002|109977|109991.3|109966.3|31
1722331750000|2024-07-30 09:29:10|109991|109966|109994.6|109969.6|109994.8|109969.8|109990.9|109965.9|17
1722331760000|2024-07-30 09:29:20|109993.7|109968.7|110004.1|109954.1|110006.6|109968.7|109991.1|109953.6|34
1722331770000|2024-07-30 09:29:30|110004|109954|110007.9|109957.9|110007.9|109957.9|110003.9|109953.9|32
1722331780000|2024-07-30 09:29:40|110008|109958|110005.3|109955.3|110008.2|109958.2|110005.3|109955.3|16
1722331790000|2024-07-30 09:29:50|110005.2|109955.2|110002.5|109952.5|110008.2|109958.2|110002.5|109952.5|42
1722331800000|2024-07-30 09:30:00|110002.6|109952.6|109999.8|109949.8|110002.6|109952.6|109999.8|109949.8|14
1722331810000|2024-07-30 09:30:10|109999.4|109949.4|109995.2|109945.2|109999.7|109949.7|109994.9|109944.9|11
1722331820000|2024-07-30 09:30:20|109995|109945|109979.8|109929.8|109996.1|109946.1|109979.8|109929.8|26
1722331830000|2024-07-30 09:30:30|109980.8|109930.8|109987.3|109937.3|109987.4|109937.4|109978.6|109928.6|37
1722331840000|2024-07-30 09:30:40|109987.2|109937.2|109987.5|109937.5|109989|109939|109987.2|109937.2|23
1722331850000|2024-07-30 09:30:50|109986.9|109936.9|109981.5|109931.5|109986.9|109936.9|109981.5|109931.5|20
1722331860000|2024-07-30 09:31:00|109981.4|109931.4|109984.7|109934.7|109985.1|109935.1|109981.2|109931.2|19
1722331870000|2024-07-30 09:31:10|109985.3|109935.3|109990.1|109940.1|109990.1|109940.1|109985.3|109935.3|25
1722331880000|2024-07-30 09:31:20|109990.4|109940.4|109992.4|109967.4|109994.5|109969.5|109979.4|109940.3|28
1722331890000|2024-07-30 09:31:30|109992.7|109967.7|109992.6|109967.6|109992.7|109967.7|109990.2|109965.2|25
1722331900000|2024-07-30 09:31:40|109992.3|109967.3|109992.5|109967.5|109993.4|109968.4|109992.2|109967.2|19
1722331910000|2024-07-30 09:31:50|109992.6|109967.6|110000.9|109975.9|110002.9|109977.9|109992.5|109967.5|30
1722331920000|2024-07-30 09:32:00|110000.4|109975.4|109991.1|109966.1|110000.9|109975.9|109991|109966|20
1722331930000|2024-07-30 09:32:10|109991.3|109966.3|109991.4|109966.4|109992|109967|109990.5|109965.5|13
1722331940000|2024-07-30 09:32:20|109991.6|109966.6|109991.2|109966.2|109991.6|109966.6|109990.9|109965.9|13
1722331950000|2024-07-30 09:32:30|109991|109966|109993.1|109968.1|109993.1|109968.1|109989.9|109964.9|20
1722331960000|2024-07-30 09:32:40|109993.5|109968.5|109992.9|109967.9|109993.8|109968.8|109992.9|109967.9|10
1722331970000|2024-07-30 09:32:50|109993.2|109968.2|109995.5|109970.5|109995.6|109970.6|109993|109968|14
1722331980000|2024-07-30 09:33:00|109995.4|109970.4|110003.3|109953.3|110005.4|109970.4|109993.1|109952.4|30
1722331990000|2024-07-30 09:33:10|110003.2|109953.2|109991.5|109941.5|110003.2|109953.2|109991.2|109941.2|31
1722332000000|2024-07-30 09:33:20|109991|109941|109990.6|109940.6|109991.3|109941.3|109989.1|109939.1|22
1722332010000|2024-07-30 09:33:30|109990.4|109940.4|109988.3|109938.3|109991|109941|109988|109938|19
1722332020000|2024-07-30 09:33:40|109988.1|109938.1|109970.2|109920.2|109988.1|109938.1|109965.7|109915.7|24
1722332030000|2024-07-30 09:33:50|109970.6|109920.6|109969.8|109919.8|109971.6|109921.6|109969.8|109919.8|24
1722332040000|2024-07-30 09:34:00|109970.1|109920.1|109949.6|109899.6|109970.1|109920.1|109949.4|109899.4|29
1722332050000|2024-07-30 09:34:10|109949.7|109899.7|109947.4|109897.4|109951.3|109901.3|109945.5|109895.5|37
1722332060000|2024-07-30 09:34:20|109947.6|109897.6|109945.3|109895.3|109947.6|109897.6|109944.2|109894.2|23
1722332070000|2024-07-30 09:34:30|109945.2|109895.2|109945.7|109895.7|109945.7|109895.7|109942.5|109892.5|14
1722332080000|2024-07-30 09:34:40|109943.8|109893.8|109941.4|109891.4|109944.1|109894.1|109941.4|109891.4|22
1722332090000|2024-07-30 09:34:50|109941|109891|109943.6|109893.6|109944|109894|109939.4|109889.4|28
1722332100000|2024-07-30 09:35:00|109943.5|109893.5|109943.9|109893.9|109944.3|109894.3|109942.3|109892.3|26
1722332110000|2024-07-30 09:35:10|109944|109894|109942.4|109892.4|109947.9|109897.9|109942.4|109892.4|32
1722332120000|2024-07-30 09:35:20|109942.2|109892.2|109941.8|109891.8|109942.4|109892.4|109939|109889|24
1722332130000|2024-07-30 09:35:30|109941.9|109891.9|109944.6|109894.6|109944.6|109894.6|109941.1|109891.1|17
1722332140000|2024-07-30 09:35:40|109945.7|109895.7|109946.3|109896.3|109946.3|109896.3|109942.1|109892.1|24
1722332150000|2024-07-30 09:35:50|109946.4|109896.4|109946.7|109896.7|109946.9|109896.9|109946.3|109896.3|22
1722332160000|2024-07-30 09:36:00|109946.8|109896.8|109956.3|109906.3|109959.8|109909.8|109946.7|109896.7|29
1722332170000|2024-07-30 09:36:10|109955.5|109905.5|109950.5|109900.5|109955.5|109905.5|109949.4|109899.4|31
1722332180000|2024-07-30 09:36:20|109950.7|109900.7|109949|109899|109951.2|109901.2|109948.8|109898.8|21
1722332190000|2024-07-30 09:36:30|109948.9|109898.9|109952.8|109902.8|109953.1|109903.1|109948.8|109898.8|21
1722332200000|2024-07-30 09:36:40|109953.4|109903.4|109952.3|109902.3|109953.4|109903.4|109951.7|109901.7|15
1722332210000|2024-07-30 09:36:50|109952.1|109902.1|109950.9|109900.9|109952.1|109902.1|109950.3|109900.3|13
1722332220000|2024-07-30 09:37:00|109950.7|109900.7|109943.2|109893.2|109950.7|109900.7|109943.1|109893.1|14
1722332230000|2024-07-30 09:37:10|109943.1|109893.1|109951.8|109901.8|109951.8|109901.8|109943|109893|23
1722332240000|2024-07-30 09:37:20|109951.9|109901.9|109951|109901|109953.7|109903.7|109950.5|109900.5|21
1722332250000|2024-07-30 09:37:30|109950.7|109900.7|109949|109899|109950.7|109900.7|109946.7|109896.7|25
1722332260000|2024-07-30 09:37:40|109948.9|109898.9|109949.7|109899.7|109950|109900|109948.9|109898.9|15
1722332270000|2024-07-30 09:37:50|109949.6|109899.6|109950.9|109900.9|109951.5|109901.5|109949.6|109899.6|26
1722332280000|2024-07-30 09:38:00|109951|109901|109954.1|109904.1|109954.3|109904.3|109950.9|109900.9|13
1722332290000|2024-07-30 09:38:10|109954|109904|109953.4|109903.4|109954.1|109904.1|109953.2|109903.2|9
1722332300000|2024-07-30 09:38:20|109953.2|109903.2|109953|109903|109953.6|109903.6|109953|109903|11
1722332310000|2024-07-30 09:38:30|109953.1|109903.1|109952.8|109902.8|109953.1|109903.1|109952.8|109902.8|3
1722332320000|2024-07-30 09:38:40|109953|109903|109949.5|109899.5|109953|109903|109948.5|109898.5|18
1722332330000|2024-07-30 09:38:50|109949.3|109899.3|109949.2|109899.2|109949.4|109899.4|109948.5|109898.5|12
1722332340000|2024-07-30 09:39:00|109950.3|109900.3|109952|109902|109952|109902|109950.3|109900.3|13
1722332350000|2024-07-30 09:39:10|109951.9|109901.9|109951.5|109901.5|109952.6|109902.6|109951.5|109901.5|12
1722332360000|2024-07-30 09:39:20|109951.7|109901.7|109957.1|109907.1|109957.1|109907.1|109951.7|109901.7|18
1722332370000|2024-07-30 09:39:30|109957|109907|109940.9|109890.9|109961.5|109911.5|109939.2|109889.2|32
1722332380000|2024-07-30 09:39:40|109941.1|109891.1|109937|109887|109941.2|109891.2|109936.9|109886.9|23
1722332390000|2024-07-30 09:39:50|109936.5|109886.5|109932.5|109882.5|109936.5|109886.5|109932|109882|15
1722332400000|2024-07-30 09:40:00|109932.7|109882.7|109929.8|109879.8|109934.1|109884.1|109928.6|109878.6|27
1722332410000|2024-07-30 09:40:10|109929.9|109879.9|109925.3|109875.3|109930.7|109880.7|109924.6|109874.6|28
1722332420000|2024-07-30 09:40:20|109926.1|109876.1|109927.1|109877.1|109927.2|109877.2|109925.2|109875.2|21
1722332430000|2024-07-30 09:40:30|109927.2|109877.2|109923.5|109873.5|109927.3|109877.3|109923.5|109873.5|17
1722332440000|2024-07-30 09:40:40|109923.4|109873.4|109922.9|109872.9|109923.5|109873.5|109922.9|109872.9|11
1722332450000|2024-07-30 09:40:50|109922.7|109872.7|109923.2|109873.2|109923.2|109873.2|109917.6|109867.6|27
1722332460000|2024-07-30 09:41:00|109923.7|109873.7|109923.2|109873.2|109925|109875|109923.1|109873.1|20
1722332470000|2024-07-30 09:41:10|109923|109873|109925.4|109875.4|109925.7|109875.7|109923|109873|18
1722332480000|2024-07-30 09:41:20|109925.2|109875.2|109920.1|109870.1|109925.2|109875.2|109920.1|109870.1|18
1722332490000|2024-07-30 09:41:30|109920.3|109870.3|109914.7|109864.7|109920.4|109870.4|109914.7|109864.7|26
1722332500000|2024-07-30 09:41:40|109914.6|109864.6|109903.7|109853.7|109914.6|109864.6|109903.5|109853.5|27
1722332510000|2024-07-30 09:41:50|109903.2|109853.2|109897.7|109847.7|109903.5|109853.5|109896.4|109846.4|30
1722332520000|2024-07-30 09:42:00|109897.6|109847.6|109900.3|109850.3|109901.3|109851.3|109897.5|109847.5|41
1722332530000|2024-07-30 09:42:10|109899.9|109849.9|109905.3|109855.3|109906.2|109856.2|109899.9|109849.9|23
1722332540000|2024-07-30 09:42:20|109905.1|109855.1|109912.8|109862.8|109913.2|109863.2|109905.1|109855.1|27
1722332550000|2024-07-30 09:42:30|109912.6|109862.6|109913.1|109863.1|109914|109864|109912.2|109862.2|26
1722332560000|2024-07-30 09:42:40|109913|109863|109911.3|109861.3|109913.2|109863.2|109911.3|109861.3|14
1722332570000|2024-07-30 09:42:50|109911.5|109861.5|109901.8|109851.8|109911.5|109861.5|109895.5|109845.5|39
1722332580000|2024-07-30 09:43:00|109901.6|109851.6|109901.3|109851.3|109903.4|109853.4|109901|109851|21
1722332590000|2024-07-30 09:43:10|109900.7|109850.7|109901.6|109851.6|109903|109853|109900.7|109850.7|21
1722332600000|2024-07-30 09:43:20|109901.7|109851.7|109903.3|109853.3|109904.7|109854.7|109901.6|109851.6|11
1722332610000|2024-07-30 09:43:30|109903.2|109853.2|109901.1|109851.1|109903.3|109853.3|109898.2|109848.2|36
1722332620000|2024-07-30 09:43:40|109901|109851|109901.2|109851.2|109902.9|109852.9|109901|109851|22
1722332630000|2024-07-30 09:43:50|109901.4|109851.4|109892.9|109842.9|109901.4|109851.4|109892.9|109842.9|36
1722332640000|2024-07-30 09:44:00|109892.8|109842.8|109883.5|109833.5|109892.8|109842.8|109882.9|109832.9|27
1722332650000|2024-07-30 09:44:10|109874.7|109824.7|109850.8|109800.8|109874.7|109824.7|109850.1|109800.1|39
1722332660000|2024-07-30 09:44:20|109851|109801|109850.7|109800.7|109851.1|109801.1|109845.9|109795.9|34
1722332670000|2024-07-30 09:44:30|109850.8|109800.8|109850.3|109800.3|109854.1|109804.1|109850.2|109800.2|22
1722332680000|2024-07-30 09:44:40|109850.4|109800.4|109847.8|109797.8|109850.4|109800.4|109847.8|109797.8|15
1722332690000|2024-07-30 09:44:50|109847.7|109797.7|109847|109797|109849.2|109799.2|109845.1|109795.1|33
1722332700000|2024-07-30 09:45:00|109846.8|109796.8|109849.5|109799.5|109849.7|109799.7|109846.8|109796.8|24
1722332710000|2024-07-30 09:45:10|109849.6|109799.6|109861.5|109811.5|109861.5|109811.5|109849.1|109799.1|26
1722332720000|2024-07-30 09:45:20|109861.7|109811.7|109855|109805|109862.8|109812.8|109853.6|109803.6|27
1722332730000|2024-07-30 09:45:30|109855.6|109805.6|109862|109812|109862.1|109812.1|109855.6|109805.6|38
1722332740000|2024-07-30 09:45:40|109861.9|109811.9|109861.6|109811.6|109862|109812|109861.5|109811.5|15
1722332750000|2024-07-30 09:45:50|109861.5|109811.5|109861.7|109811.7|109861.9|109811.9|109860.5|109810.5|30
1722332760000|2024-07-30 09:46:00|109861.6|109811.6|109859.5|109809.5|109861.8|109811.8|109859.5|109809.5|27
1722332770000|2024-07-30 09:46:10|109859.7|109809.7|109858|109808|109859.7|109809.7|109857.5|109807.5|23
1722332780000|2024-07-30 09:46:20|109858.2|109808.2|109856.7|109806.7|109858.5|109808.5|109856.7|109806.7|16
1722332790000|2024-07-30 09:46:30|109856.9|109806.9|109853.4|109803.4|109857|109807|109853.3|109803.3|21
1722332800000|2024-07-30 09:46:40|109853.1|109803.1|109854|109804|109854.2|109804.2|109852.9|109802.9|21
1722332810000|2024-07-30 09:46:50|109853.8|109803.8|109856.1|109806.1|109856.1|109806.1|109853.8|109803.8|18
1722332820000|2024-07-30 09:47:00|109855.4|109805.4|109853.7|109803.7|109855.7|109805.7|109852.4|109802.4|23
1722332830000|2024-07-30 09:47:10|109853.6|109803.6|109852.6|109802.6|109854|109804|109852.6|109802.6|9
1722332840000|2024-07-30 09:47:20|109852.5|109802.5|109852.9|109802.9|109853.1|109803.1|109852.1|109802.1|11
1722332850000|2024-07-30 09:47:30|109853.1|109803.1|109853.6|109803.6|109853.7|109803.7|109853.1|109803.1|14
1722332860000|2024-07-30 09:47:40|109853.5|109803.5|109848.7|109798.7|109853.8|109803.8|109847.5|109797.5|24
1722332870000|2024-07-30 09:47:50|109848.9|109798.9|109847.3|109797.3|109849.7|109799.7|109845.4|109795.4|32
1722332880000|2024-07-30 09:48:00|109845.6|109795.6|109846.1|109796.1|109846.8|109796.8|109845.6|109795.6|19
1722332890000|2024-07-30 09:48:10|109845.8|109795.8|109843.1|109793.1|109845.9|109795.9|109842.8|109792.8|19
1722332900000|2024-07-30 09:48:20|109843.2|109793.2|109838.5|109788.5|109843.2|109793.2|109838.3|109788.3|21
1722332910000|2024-07-30 09:48:30|109838.6|109788.6|109825.6|109775.6|109838.6|109788.6|109824.4|109774.4|33
1722332920000|2024-07-30 09:48:40|109825.9|109775.9|109837.3|109787.3|109837.3|109787.3|109825.9|109775.9|27
1722332930000|2024-07-30 09:48:50|109836.9|109786.9|109834.8|109784.8|109840.8|109790.8|109834.5|109784.5|28
1722332940000|2024-07-30 09:49:00|109834.5|109784.5|109837.6|109787.6|109839.1|109789.1|109834|109784|27
1722332950000|2024-07-30 09:49:10|109837.5|109787.5|109845.1|109795.1|109845.2|109795.2|109837.5|109787.5|27
1722332960000|2024-07-30 09:49:20|109844.8|109794.8|109850.2|109800.2|109850.5|109800.5|109844.8|109794.8|30
1722332970000|2024-07-30 09:49:30|109849.8|109799.8|109843|109793|109849.8|109799.8|109842.1|109792.1|21
1722332980000|2024-07-30 09:49:40|109842.1|109792.1|109839|109789|109843.4|109793.4|109838.7|109788.7|24
1722332990000|2024-07-30 09:49:50|109839.2|109789.2|109832.1|109782.1|109839.2|109789.2|109832.1|109782.1|25
1722333000000|2024-07-30 09:50:00|109830|109780|109831.5|109781.5|109831.6|109781.6|109827.5|109777.5|30
1722333010000|2024-07-30 09:50:10|109831.4|109781.4|109832.7|109782.7|109834|109784|109831.4|109781.4|23
1722333020000|2024-07-30 09:50:20|109832.8|109782.8|109825.9|109775.9|109832.8|109782.8|109825.4|109775.4|21
1722333030000|2024-07-30 09:50:30|109826.2|109776.2|109824.6|109774.6|109826.2|109776.2|109824.4|109774.4|13
1722333040000|2024-07-30 09:50:40|109824.5|109774.5|109826|109776|109827.7|109777.7|109824.5|109774.5|18
1722333050000|2024-07-30 09:50:50|109828|109778|109828.5|109778.5|109828.6|109778.6|109827.6|109777.6|21
1722333060000|2024-07-30 09:51:00|109828.8|109778.8|109833.5|109783.5|109835.1|109785.1|109827.3|109777.3|26
1722333070000|2024-07-30 09:51:10|109833.3|109783.3|109833|109783|109833.7|109783.7|109832.9|109782.9|24
1722333080000|2024-07-30 09:51:20|109832.6|109782.6|109829.7|109779.7|109832.6|109782.6|109829.7|109779.7|14
1722333090000|2024-07-30 09:51:30|109829.6|109779.6|109819.7|109769.7|109829.6|109779.6|109817.4|109767.4|35
1722333100000|2024-07-30 09:51:40|109819.9|109769.9|109809.7|109759.7|109819.9|109769.9|109809.7|109759.7|27
1722333110000|2024-07-30 09:51:50|109809.8|109759.8|109806.9|109756.9|109810|109760|109806.9|109756.9|16
1722333120000|2024-07-30 09:52:00|109807|109757|109804.2|109754.2|109807.4|109757.4|109804.2|109754.2|21
1722333130000|2024-07-30 09:52:10|109804.3|109754.3|109804.3|109754.3|109804.8|109754.8|109804.1|109754.1|14
1722333140000|2024-07-30 09:52:20|109804.2|109754.2|109803.2|109753.2|109804.5|109754.5|109803.2|109753.2|15
1722333150000|2024-07-30 09:52:30|109803.3|109753.3|109797.3|109747.3|109803.4|109753.4|109791.7|109741.7|35
1722333160000|2024-07-30 09:52:40|109797.5|109747.5|109804|109754|109805.5|109755.5|109795.5|109745.5|21
1722333170000|2024-07-30 09:52:50|109804.1|109754.1|109803.9|109753.9|109805.5|109755.5|109802.8|109752.8|23
1722333180000|2024-07-30 09:53:00|109803.8|109753.8|109803.7|109753.7|109804|109754|109803.2|109753.2|16
1722333190000|2024-07-30 09:53:10|109805.3|109755.3|109817.9|109767.9|109819.3|109769.3|109803.6|109753.6|38
1722333200000|2024-07-30 09:53:20|109818|109768|109817.6|109767.6|109819.9|109769.9|109817.6|109767.6|12
1722333210000|2024-07-30 09:53:30|109817.4|109767.4|109799.5|109749.5|109819.3|109769.3|109798.9|109748.9|14
1722333220000|2024-07-30 09:53:40|109798.5|109748.5|109799.2|109749.2|109799.7|109749.7|109795.7|109745.7|27
1722333230000|2024-07-30 09:53:50|109798.9|109748.9|109802.5|109752.5|109802.5|109752.5|109798.2|109748.2|11
1722333240000|2024-07-30 09:54:00|109802.2|109752.2|109803.2|109753.2|109803.3|109753.3|109801.9|109751.9|17
1722333250000|2024-07-30 09:54:10|109803.5|109753.5|109803.7|109753.7|109807.6|109757.6|109803.4|109753.4|18
1722333260000|2024-07-30 09:54:20|109803.4|109753.4|109794.8|109744.8|109803.4|109753.4|109793.8|109743.8|28
1722333270000|2024-07-30 09:54:30|109795.3|109745.3|109795.4|109745.4|109795.6|109745.6|109794.6|109744.6|24
1722333280000|2024-07-30 09:54:40|109795.3|109745.3|109786.7|109736.7|109796.2|109746.2|109781.5|109731.5|34
1722333290000|2024-07-30 09:54:50|109787.2|109737.2|109788|109738|109788.5|109738.5|109787.2|109737.2|9
1722333300000|2024-07-30 09:55:00|109783.1|109733.1|109781.6|109731.6|109784|109734|109779.9|109729.9|39
1722333310000|2024-07-30 09:55:10|109781.8|109731.8|109782.6|109732.6|109783.4|109733.4|109781|109731|19
1722333320000|2024-07-30 09:55:20|109782.5|109732.5|109777.5|109727.5|109785.7|109735.7|109777.5|109727.5|32
1722333330000|2024-07-30 09:55:30|109778.8|109728.8|109780.7|109730.7|109780.7|109730.7|109778.1|109728.1|32
1722333340000|2024-07-30 09:55:40|109780.5|109730.5|109776.1|109726.1|109787.2|109737.2|109776.1|109726.1|31
1722333350000|2024-07-30 09:55:50|109775.8|109725.8|109741|109691|109777.1|109727.1|109736.8|109686.8|51
1722333360000|2024-07-30 09:56:00|109740.5|109690.5|109743.7|109693.7|109747.8|109697.8|109740.4|109690.4|36
1722333370000|2024-07-30 09:56:10|109742.6|109692.6|109738|109688|109745|109695|109737.3|109687.3|31
1722333380000|2024-07-30 09:56:20|109728.1|109678.1|109733.9|109683.9|109734.3|109684.3|109728.1|109678.1|46
1722333390000|2024-07-30 09:56:30|109733.7|109683.7|109732.9|109682.9|109734|109684|109731.5|109681.5|23
1722333400000|2024-07-30 09:56:40|109733.3|109683.3|109727.3|109677.3|109734.9|109684.9|109727.1|109677.1|39
1722333410000|2024-07-30 09:56:50|109727.8|109677.8|109713.1|109663.1|109727.8|109677.8|109712|109662|36
1722333420000|2024-07-30 09:57:00|109713.4|109663.4|109730.4|109680.4|109731.7|109681.7|109713.4|109663.4|42
1722333430000|2024-07-30 09:57:10|109729.5|109679.5|109727.6|109677.6|109730.1|109680.1|109726.1|109676.1|22
1722333440000|2024-07-30 09:57:20|109727.5|109677.5|109675.1|109625.1|109727.5|109677.5|109669.4|109623.6|47
1722333450000|2024-07-30 09:57:30|109676.1|109626.1|109667.8|109617.8|109676.1|109638.8|109660.7|109616.6|53
1722333460000|2024-07-30 09:57:40|109669.4|109619.4|109670.9|109620.9|109682.6|109632.6|109666.8|109616.8|44
1722333470000|2024-07-30 09:57:50|109669.6|109619.6|109654.6|109604.6|109670.5|109620.5|109654.6|109604.6|45
1722333480000|2024-07-30 09:58:00|109654.9|109604.9|109643.6|109618.6|109665|109618.6|109643.6|109604.3|33
1722333490000|2024-07-30 09:58:10|109642.4|109617.4|109649.1|109624.1|109651.9|109626.9|109641.4|109616.4|39
1722333500000|2024-07-30 09:58:20|109649.7|109624.7|109633.2|109583.2|109649.7|109624.7|109626.8|109576.8|29
1722333510000|2024-07-30 09:58:30|109633.5|109583.5|109633.8|109583.8|109635.5|109585.5|109632.9|109582.9|22
1722333520000|2024-07-30 09:58:40|109635.7|109585.7|109655.7|109605.7|109657.3|109607.3|109634.7|109584.7|41
1722333530000|2024-07-30 09:58:50|109655.8|109605.8|109657.1|109607.1|109661|109611|109655.6|109605.6|34
1722333540000|2024-07-30 09:59:00|109658.3|109608.3|109662.7|109612.7|109662.7|109612.7|109658.3|109608.3|26
1722333550000|2024-07-30 09:59:10|109660.7|109610.7|109663.8|109613.8|109664.9|109614.9|109660.7|109610.7|23
1722333560000|2024-07-30 09:59:20|109664.1|109614.1|109666.8|109616.8|109667.1|109617.1|109661.3|109611.3|30
1722333570000|2024-07-30 09:59:30|109666.9|109616.9|109667.5|109617.5|109668.7|109618.7|109666.9|109616.9|16
1722333580000|2024-07-30 09:59:40|109667.9|109617.9|109675.6|109625.6|109678.4|109628.4|109667.5|109617.5|24
1722333590000|2024-07-30 09:59:50|109675.1|109625.1|109675.2|109625.2|109675.9|109625.9|109675.1|109625.1|9
1722333600000|2024-07-30 10:00:00|109675.5|109625.5|109666.3|109616.3|109675.9|109625.9|109666.3|109616.3|25
1722333610000|2024-07-30 10:00:10|109666.1|109616.1|109666.9|109616.9|109667.5|109617.5|109663.5|109613.5|16
1722333620000|2024-07-30 10:00:20|109666.7|109616.7|109682.3|109632.3|109682.3|109632.3|109665.2|109615.2|37
1722333630000|2024-07-30 10:00:30|109682.7|109632.7|109678.6|109628.6|109686|109636|109675|109625|43
1722333640000|2024-07-30 10:00:40|109678.5|109628.5|109682.2|109632.2|109682.9|109632.9|109678.3|109628.3|25
1722333650000|2024-07-30 10:00:50|109681.9|109631.9|109679.9|109629.9|109684.1|109634.1|109679.3|109629.3|25
1722333660000|2024-07-30 10:01:00|109679.8|109629.8|109683.1|109633.1|109683.1|109633.1|109679.8|109629.8|16
1722333670000|2024-07-30 10:01:10|109683.2|109633.2|109677.6|109627.6|109685.3|109635.3|109676.5|109626.5|30
1722333680000|2024-07-30 10:01:20|109678|109628|109672.6|109622.6|109678|109628|109671|109621|34
1722333690000|2024-07-30 10:01:30|109672|109622|109671.8|109621.8|109673.4|109623.4|109671.8|109621.8|20
1722333700000|2024-07-30 10:01:40|109671.7|109621.7|109670.3|109620.3|109672.8|109622.8|109670.2|109620.2|17
1722333710000|2024-07-30 10:01:50|109670.1|109620.1|109673.8|109623.8|109673.8|109623.8|109669.5|109619.5|21
1722333720000|2024-07-30 10:02:00|109673.6|109623.6|109674.8|109624.8|109677|109627|109673.4|109623.4|31
1722333730000|2024-07-30 10:02:10|109675.2|109625.2|109670.9|109620.9|109675.8|109625.8|109669.5|109619.5|26
1722333740000|2024-07-30 10:02:20|109671.8|109621.8|109670.9|109620.9|109673.3|109623.3|109669.8|109619.8|34
1722333750000|2024-07-30 10:02:30|109670.6|109620.6|109671.9|109621.9|109672.9|109622.9|109668.2|109618.2|29
1722333760000|2024-07-30 10:02:40|109671.3|109621.3|109666|109616|109671.7|109621.7|109664.8|109614.8|28
1722333770000|2024-07-30 10:02:50|109666.1|109616.1|109639.7|109589.7|109666.3|109616.3|109632.3|109582.3|42
1722333780000|2024-07-30 10:03:00|109639.5|109589.5|109640.5|109590.5|109640.8|109590.8|109634|109584|41
1722333790000|2024-07-30 10:03:10|109640.4|109590.4|109643.5|109593.5|109644.4|109594.4|109638.8|109588.8|29
1722333800000|2024-07-30 10:03:20|109643.8|109593.8|109645|109595|109645.7|109595.7|109643.1|109593.1|20
1722333810000|2024-07-30 10:03:30|109645.5|109595.5|109644.8|109594.8|109645.5|109595.5|109643.2|109593.2|15
1722333820000|2024-07-30 10:03:40|109644.9|109594.9|109646.9|109596.9|109647.1|109597.1|109644.9|109594.9|18
1722333830000|2024-07-30 10:03:50|109646.8|109596.8|109670.9|109620.9|109685|109635|109646.7|109596.7|39
1722333840000|2024-07-30 10:04:00|109671|109621|109669.2|109619.2|109675.6|109625.6|109668.8|109618.8|25
1722333850000|2024-07-30 10:04:10|109669.5|109619.5|109670.1|109620.1|109670.7|109620.7|109665.5|109615.5|30
1722333860000|2024-07-30 10:04:20|109670|109620|109691.8|109641.8|109691.8|109641.8|109668.1|109618.1|36
1722333870000|2024-07-30 10:04:30|109691.9|109641.9|109677.1|109627.1|109705.6|109655.6|109676.9|109626.9|61
1722333880000|2024-07-30 10:04:40|109676.8|109626.8|109675|109625|109677.6|109627.6|109674.2|109624.2|18
1722333890000|2024-07-30 10:04:50|109675.4|109625.4|109694.6|109644.6|109694.7|109644.7|109675.4|109625.4|20
1722333900000|2024-07-30 10:05:00|109694.7|109644.7|109692.1|109642.1|109694.9|109644.9|109691.5|109641.5|41
1722333910000|2024-07-30 10:05:10|109692|109642|109701.8|109651.8|109706|109656|109692|109642|33
1722333920000|2024-07-30 10:05:20|109701.3|109651.3|109702.1|109652.1|109703.4|109653.4|109699.9|109649.9|31
1722333930000|2024-07-30 10:05:30|109701.5|109651.5|109716.2|109666.2|109716.2|109666.2|109701.5|109651.5|39
1722333940000|2024-07-30 10:05:40|109716.5|109666.5|109722.4|109672.4|109722.7|109672.7|109716.4|109666.4|26
1722333950000|2024-07-30 10:05:50|109722.6|109672.6|109726.8|109676.8|109728.6|109678.6|109722.6|109672.6|43
1722333960000|2024-07-30 10:06:00|109727|109677|109724.1|109674.1|109728.3|109678.3|109723.9|109673.9|30
1722333970000|2024-07-30 10:06:10|109723.8|109673.8|109721.8|109671.8|109726.3|109676.3|109721.2|109671.2|30
1722333980000|2024-07-30 10:06:20|109721.7|109671.7|109709.5|109659.5|109721.9|109671.9|109705.6|109655.6|32
1722333990000|2024-07-30 10:06:30|109709.4|109659.4|109694.1|109644.1|109709.4|109659.4|109689.1|109639.1|53
1722334000000|2024-07-30 10:06:40|109694.4|109644.4|109695|109645|109696.3|109646.3|109694.1|109644.1|25
1722334010000|2024-07-30 10:06:50|109695.1|109645.1|109694.2|109644.2|109695.2|109645.2|109694.1|109644.1|14
1722334020000|2024-07-30 10:07:00|109694.3|109644.3|109682.6|109632.6|109696.2|109646.2|109668.1|109618.1|50
1722334030000|2024-07-30 10:07:10|109682|109632|109680.3|109630.3|109683.6|109633.6|109678.3|109628.3|34
1722334040000|2024-07-30 10:07:20|109679.5|109629.5|109701.8|109651.8|109701.8|109651.8|109679.5|109629.5|48
1722334050000|2024-07-30 10:07:30|109702.3|109652.3|109701.9|109651.9|109703.9|109653.9|109701.5|109651.5|34
1722334060000|2024-07-30 10:07:40|109701.5|109651.5|109702.7|109652.7|109703|109653|109695.5|109645.5|54
1722334070000|2024-07-30 10:07:50|109702.5|109652.5|109702.3|109652.3|109702.9|109652.9|109700.7|109650.7|28
1722334080000|2024-07-30 10:08:00|109699|109649|109697.2|109647.2|109699|109649|109691.8|109641.8|50
1722334090000|2024-07-30 10:08:10|109696.6|109646.6|109683.5|109633.5|109697.4|109647.4|109683.5|109633.5|30
1722334100000|2024-07-30 10:08:20|109683.7|109633.7|109687.4|109637.4|109688.4|109638.4|109679.7|109629.7|39
1722334110000|2024-07-30 10:08:30|109686.6|109636.6|109678.2|109628.2|109686.6|109636.6|109675.5|109625.5|40
1722334120000|2024-07-30 10:08:40|109678.1|109628.1|109671.7|109621.7|109680.8|109630.8|109671.3|109621.3|41
1722334130000|2024-07-30 10:08:50|109672.1|109622.1|109668.8|109618.8|109672.6|109622.6|109667.7|109617.7|60
1722334140000|2024-07-30 10:09:00|109667.6|109617.6|109668.1|109618.1|109668.3|109618.3|109664.9|109614.9|40
1722334150000|2024-07-30 10:09:10|109668|109618|109667.5|109617.5|109668.8|109618.8|109667.4|109617.4|38
1722334160000|2024-07-30 10:09:20|109666.2|109616.2|109667.4|109617.4|109668.7|109618.7|109665.9|109615.9|38
1722334170000|2024-07-30 10:09:30|109667.5|109617.5|109669.8|109619.8|109674.1|109624.1|109667.4|109617.4|47
1722334180000|2024-07-30 10:09:40|109670.4|109620.4|109671.1|109621.1|109671.1|109621.1|109670.1|109620.1|27
1722334190000|2024-07-30 10:09:50|109671|109621|109671.6|109621.6|109674.5|109624.5|109668.6|109618.6|34
1722334200000|2024-07-30 10:10:00|109671.1|109621.1|109672.1|109622.1|109675.5|109625.5|109670.3|109620.3|42
1722334210000|2024-07-30 10:10:10|109672.2|109622.2|109682.9|109632.9|109683.1|109633.1|109671.8|109621.8|38
1722334220000|2024-07-30 10:10:20|109681.3|109631.3|109679.7|109629.7|109681.5|109631.5|109676.9|109626.9|39
1722334230000|2024-07-30 10:10:30|109679.6|109629.6|109679.4|109629.4|109680.4|109630.4|109678.1|109628.1|35
1722334240000|2024-07-30 10:10:40|109679.9|109629.9|109677.7|109627.7|109679.9|109629.9|109674.6|109624.6|33
1722334250000|2024-07-30 10:10:50|109676.8|109626.8|109676.7|109626.7|109677.6|109627.6|109672.9|109622.9|30
1722334260000|2024-07-30 10:11:00|109676.9|109626.9|109681.5|109631.5|109681.5|109631.5|109676.4|109626.4|14
1722334270000|2024-07-30 10:11:10|109680.8|109630.8|109680.5|109630.5|109681.7|109631.7|109680.2|109630.2|20
1722334280000|2024-07-30 10:11:20|109680.8|109630.8|109682.3|109632.3|109682.4|109632.4|109677.3|109627.3|28
1722334290000|2024-07-30 10:11:30|109682.6|109632.6|109682.3|109632.3|109682.8|109632.8|109680.5|109630.5|23
1722334300000|2024-07-30 10:11:40|109682.1|109632.1|109679.5|109629.5|109682.1|109632.1|109679.5|109629.5|11
1722334310000|2024-07-30 10:11:50|109679.4|109629.4|109662.1|109612.1|109679.4|109629.4|109662|109612|30
1722334320000|2024-07-30 10:12:00|109663.4|109613.4|109653|109603|109665|109615|109653|109603|25
1722334330000|2024-07-30 10:12:10|109653.7|109603.7|109656.1|109606.1|109656.3|109606.3|109653.5|109603.5|22
1722334340000|2024-07-30 10:12:20|109655.5|109605.5|109658.4|109608.4|109660.8|109610.8|109655.5|109605.5|38
1722334350000|2024-07-30 10:12:30|109660.4|109610.4|109666.8|109616.8|109669.6|109619.6|109660.4|109610.4|27
1722334360000|2024-07-30 10:12:40|109667.4|109617.4|109673.7|109623.7|109673.7|109623.7|109667.3|109617.3|23
1722334370000|2024-07-30 10:12:50|109674|109624|109681.7|109631.7|109681.7|109631.7|109673.2|109623.2|18
1722334380000|2024-07-30 10:13:00|109682.4|109632.4|109685|109635|109685|109635|109681.8|109631.8|14
1722334390000|2024-07-30 10:13:10|109684.6|109634.6|109686.8|109636.8|109687.5|109637.5|109684.5|109634.5|10
1722334400000|2024-07-30 10:13:20|109687|109637|109680.7|109630.7|109687|109637|109680.7|109630.7|21
1722334410000|2024-07-30 10:13:30|109680.8|109630.8|109678.2|109628.2|109680.9|109630.9|109677.6|109627.6|15
1722334420000|2024-07-30 10:13:40|109678|109628|109677.5|109627.5|109678.2|109628.2|109677.3|109627.3|24
1722334430000|2024-07-30 10:13:50|109678.9|109628.9|109698|109648|109699.1|109649.1|109678.9|109628.9|26
1722334440000|2024-07-30 10:14:00|109697.7|109647.7|109706.1|109656.1|109706.2|109656.2|109696.3|109646.3|39
1722334450000|2024-07-30 10:14:10|109706|109656|109705.6|109655.6|109708.2|109658.2|109705.6|109655.6|15
1722334460000|2024-07-30 10:14:20|109705.5|109655.5|109705.2|109655.2|109706.6|109656.6|109704.7|109654.7|15
1722334470000|2024-07-30 10:14:30|109705.1|109655.1|109704|109654|109706.3|109656.3|109704|109654|10
1722334480000|2024-07-30 10:14:40|109704.3|109654.3|109668.5|109618.5|109704.3|109654.3|109668.3|109618.3|46
1722334490000|2024-07-30 10:14:50|109668|109618|109664.6|109614.6|109668|109618|109664.5|109614.5|27
1722334500000|2024-07-30 10:15:00|109664.3|109614.3|109668.7|109618.7|109669.8|109619.8|109662.1|109612.1|20
1722334510000|2024-07-30 10:15:10|109668.9|109618.9|109678.1|109628.1|109678.2|109628.2|109668.9|109618.9|14
1722334520000|2024-07-30 10:15:20|109678.4|109628.4|109684.7|109634.7|109684.9|109634.9|109678.4|109628.4|30
1722334530000|2024-07-30 10:15:30|109685.2|109635.2|109679.7|109629.7|109685.7|109635.7|109679.7|109629.7|32
1722334540000|2024-07-30 10:15:40|109679.5|109629.5|109674.9|109624.9|109679.5|109629.5|109674.9|109624.9|14
1722334550000|2024-07-30 10:15:50|109675.2|109625.2|109674.9|109624.9|109676.1|109626.1|109674.8|109624.8|15
1722334560000|2024-07-30 10:16:00|109675|109625|109681.6|109631.6|109681.8|109631.8|109675|109625|27
1722334570000|2024-07-30 10:16:10|109681.4|109631.4|109687.6|109637.6|109688.2|109638.2|109681.4|109631.4|31
1722334580000|2024-07-30 10:16:20|109687.7|109637.7|109678.6|109628.6|109688.3|109638.3|109678.5|109628.5|29
1722334590000|2024-07-30 10:16:30|109678.8|109628.8|109678.1|109628.1|109678.9|109628.9|109677.3|109627.3|19
1722334600000|2024-07-30 10:16:40|109678.2|109628.2|109693.8|109643.8|109693.8|109643.8|109678.2|109628.2|22
1722334610000|2024-07-30 10:16:50|109694.1|109644.1|109695.6|109645.6|109695.6|109645.6|109693.7|109643.7|12
1722334620000|2024-07-30 10:17:00|109695.9|109645.9|109697.4|109647.4|109698.2|109648.2|109695.9|109645.9|22
1722334630000|2024-07-30 10:17:10|109697.5|109647.5|109701.2|109651.2|109701.2|109651.2|109697.3|109647.3|15
1722334640000|2024-07-30 10:17:20|109701.1|109651.1|109705.9|109655.9|109706.1|109656.1|109701.1|109651.1|22
1722334650000|2024-07-30 10:17:30|109705.7|109655.7|109708|109658|109711|109661|109704.7|109654.7|26
1722334660000|2024-07-30 10:17:40|109707.8|109657.8|109717.5|109667.5|109717.7|109667.7|109704.1|109654.1|34
1722334670000|2024-07-30 10:17:50|109718|109668|109715.4|109665.4|109722.4|109672.4|109715.4|109665.4|31
1722334680000|2024-07-30 10:18:00|109713.6|109663.6|109706.6|109656.6|109713.6|109663.6|109705.9|109655.9|40
1722334690000|2024-07-30 10:18:10|109706.7|109656.7|109706.9|109656.9|109707.9|109657.9|109705.9|109655.9|22
1722334700000|2024-07-30 10:18:20|109707.9|109657.9|109705.7|109655.7|109714.9|109664.9|109705.4|109655.4|44
1722334710000|2024-07-30 10:18:30|109705.4|109655.4|109705.7|109655.7|109705.8|109655.8|109704.5|109654.5|19
1722334720000|2024-07-30 10:18:40|109705.8|109655.8|109707.6|109657.6|109708.5|109658.5|109705.7|109655.7|23
1722334730000|2024-07-30 10:18:50|109707.2|109657.2|109707.8|109657.8|109713.4|109663.4|109706.3|109656.3|41
1722334740000|2024-07-30 10:19:00|109707.7|109657.7|109708.6|109658.6|109711.9|109661.9|109707.6|109657.6|43
1722334750000|2024-07-30 10:19:10|109708.5|109658.5|109708.4|109658.4|109709.1|109659.1|109707.2|109657.2|33
1722334760000|2024-07-30 10:19:20|109707.5|109657.5|109701.9|109651.9|109708.1|109658.1|109701.9|109651.9|20
1722334770000|2024-07-30 10:19:30|109701.6|109651.6|109701.2|109651.2|109702.1|109652.1|109700.9|109650.9|18
1722334780000|2024-07-30 10:19:40|109701.4|109651.4|109699.6|109649.6|109701.5|109651.5|109699.4|109649.4|12
1722334790000|2024-07-30 10:19:50|109699.9|109649.9|109697.1|109647.1|109699.9|109649.9|109697.1|109647.1|34
1722334800000|2024-07-30 10:20:00|109697.3|109647.3|109695.7|109645.7|109697.7|109647.7|109694.3|109644.3|35
1722334810000|2024-07-30 10:20:10|109695.8|109645.8|109695.9|109645.9|109696.5|109646.5|109695.6|109645.6|11
1722334820000|2024-07-30 10:20:20|109695.8|109645.8|109699.6|109649.6|109699.6|109649.6|109695.5|109645.5|32
1722334830000|2024-07-30 10:20:30|109699.8|109649.8|109696.1|109646.1|109700.7|109650.7|109696.1|109646.1|31
1722334840000|2024-07-30 10:20:40|109696.2|109646.2|109700.7|109650.7|109700.7|109650.7|109696|109646|14
1722334850000|2024-07-30 10:20:50|109700.6|109650.6|109701.3|109651.3|109702.1|109652.1|109699.7|109649.7|23
1722334860000|2024-07-30 10:21:00|109701.8|109651.8|109704.7|109654.7|109705.4|109655.4|109701.7|109651.7|29
1722334870000|2024-07-30 10:21:10|109704.5|109654.5|109702.8|109652.8|109708|109658|109702.8|109652.8|29
1722334880000|2024-07-30 10:21:20|109702.6|109652.6|109704.1|109654.1|109704.2|109654.2|109702.2|109652.2|16
1722334890000|2024-07-30 10:21:30|109704.5|109654.5|109703.4|109653.4|109705.1|109655.1|109703.3|109653.3|13
1722334900000|2024-07-30 10:21:40|109703.2|109653.2|109703|109653|109703.9|109653.9|109701.7|109651.7|17
1722334910000|2024-07-30 10:21:50|109702.8|109652.8|109699.8|109649.8|109704|109654|109699.5|109649.5|31
1722334920000|2024-07-30 10:22:00|109699.7|109649.7|109699.5|109649.5|109700|109650|109699.5|109649.5|19
1722334930000|2024-07-30 10:22:10|109699.8|109649.8|109700.3|109650.3|109702.1|109652.1|109699.4|109649.4|21
1722334940000|2024-07-30 10:22:20|109700|109650|109697.1|109647.1|109701.5|109651.5|109697.1|109647.1|19
1722334950000|2024-07-30 10:22:30|109697.2|109647.2|109697.2|109647.2|109697.5|109647.5|109697.1|109647.1|7
1722334960000|2024-07-30 10:22:40|109697|109647|109697.3|109647.3|109698.8|109648.8|109695.3|109645.3|22
1722334970000|2024-07-30 10:22:50|109698.3|109648.3|109697.6|109647.6|109700.5|109650.5|109697.6|109647.6|26
1722334980000|2024-07-30 10:23:00|109698|109648|109684.8|109634.8|109698|109648|109684.8|109634.8|18
1722334990000|2024-07-30 10:23:10|109681.2|109631.2|109653.2|109628.2|109681.2|109631.2|109653.2|109617.8|26
1722335000000|2024-07-30 10:23:20|109653.3|109628.3|109650.6|109625.6|109653.3|109628.3|109649.7|109624.7|18
1722335010000|2024-07-30 10:23:30|109649.4|109624.4|109631|109606|109650.2|109625.2|109631|109606|33
1722335020000|2024-07-30 10:23:40|109631.2|109606.2|109630.5|109605.5|109637.5|109612.5|109628.6|109603.6|42
1722335030000|2024-07-30 10:23:50|109630.3|109605.3|109630.3|109605.3|109631.3|109606.3|109629.6|109604.6|39
1722335040000|2024-07-30 10:24:00|109630.2|109605.2|109631.7|109606.7|109634.8|109609.8|109630.2|109605.2|29
1722335050000|2024-07-30 10:24:10|109632.5|109607.5|109632.7|109607.7|109632.9|109607.9|109629.6|109604.6|32
1722335060000|2024-07-30 10:24:20|109633.2|109608.2|109633.2|109608.2|109634.4|109609.4|109631|109606|23
1722335070000|2024-07-30 10:24:30|109633.1|109608.1|109635.2|109610.2|109635.2|109610.2|109632.2|109607.2|9
1722335080000|2024-07-30 10:24:40|109635.4|109610.4|109636.6|109611.6|109638.6|109613.6|109635.2|109610.2|32
1722335090000|2024-07-30 10:24:50|109636.5|109611.5|109636.1|109611.1|109636.6|109611.6|109635.5|109610.5|18
1722335100000|2024-07-30 10:25:00|109635.5|109610.5|109612.7|109587.7|109636.9|109611.9|109612.6|109587.6|51
1722335110000|2024-07-30 10:25:10|109613|109588|109613.8|109588.8|109614.2|109589.2|109612.6|109587.6|19
1722335120000|2024-07-30 10:25:20|109613.9|109588.9|109623.1|109598.1|109623.2|109598.2|109613.9|109588.9|21
1722335130000|2024-07-30 10:25:30|109623|109598|109612.7|109587.7|109623.1|109598.1|109612.7|109587.7|22
1722335140000|2024-07-30 10:25:40|109612.8|109587.8|109598.1|109573.1|109612.8|109587.8|109597.8|109572.8|40
1722335150000|2024-07-30 10:25:50|109598.3|109573.3|109600|109575|109600.3|109575.3|109597.5|109572.5|17
1722335160000|2024-07-30 10:26:00|109599.2|109574.2|109601.4|109576.4|109603.4|109578.4|109593|109568|40
1722335170000|2024-07-30 10:26:10|109601.3|109576.3|109601.3|109576.3|109604|109579|109601.3|109576.3|34
1722335180000|2024-07-30 10:26:20|109600.9|109575.9|109589|109564|109600.9|109575.9|109588.5|109563.5|31
1722335190000|2024-07-30 10:26:30|109589.2|109564.2|109590.9|109565.9|109590.9|109565.9|109589.1|109564.1|13
1722335200000|2024-07-30 10:26:40|109590.7|109565.7|109585.7|109560.7|109591.2|109566.2|109585.6|109560.6|19
1722335210000|2024-07-30 10:26:50|109585|109560|109566.1|109541.1|109585.4|109560.4|109566.1|109541.1|46
1722335220000|2024-07-30 10:27:00|109565.8|109540.8|109565|109540|109566.7|109541.7|109564.7|109539.7|31
1722335230000|2024-07-30 10:27:10|109564.9|109539.9|109554.5|109529.5|109565.3|109540.3|109553.5|109528.5|47
1722335240000|2024-07-30 10:27:20|109552.1|109527.1|109587.3|109537.3|109588.1|109541|109551.8|109526.8|42
1722335250000|2024-07-30 10:27:30|109587.7|109537.7|109585.5|109535.5|109588.7|109538.7|109584.7|109534.7|35
1722335260000|2024-07-30 10:27:40|109585.3|109535.3|109585|109535|109585.3|109535.3|109584.4|109534.4|4
1722335270000|2024-07-30 10:27:50|109583.6|109533.6|109584.4|109534.4|109587.5|109537.5|109583.3|109533.3|20
1722335280000|2024-07-30 10:28:00|109584.6|109534.6|109590.6|109540.6|109590.7|109540.7|109584.6|109534.6|20
1722335290000|2024-07-30 10:28:10|109590.5|109540.5|109592.8|109542.8|109593.1|109543.1|109590|109540|10
1722335300000|2024-07-30 10:28:20|109592.7|109542.7|109593.5|109543.5|109593.9|109543.9|109591.2|109541.2|29
1722335310000|2024-07-30 10:28:30|109593.2|109543.2|109570.1|109520.1|109593.2|109543.2|109570.1|109520.1|34
1722335320000|2024-07-30 10:28:40|109569.9|109519.9|109557.2|109532.2|109576.2|109534.1|109555.7|109518|41
1722335330000|2024-07-30 10:28:50|109558.7|109533.7|109555.3|109530.3|109558.7|109533.7|109552.8|109527.8|30
1722335340000|2024-07-30 10:29:00|109554.3|109529.3|109564|109539|109564|109539|109553.6|109528.6|31
1722335350000|2024-07-30 10:29:10|109564.7|109539.7|109576.6|109526.6|109577.2|109539.7|109563.8|109526.2|24
1722335360000|2024-07-30 10:29:20|109576.8|109526.8|109576.6|109526.6|109577|109527|109575.5|109525.5|22
1722335370000|2024-07-30 10:29:30|109576.3|109526.3|109566.6|109516.6|109576.3|109526.3|109566.6|109516.6|21
1722335380000|2024-07-30 10:29:40|109566|109516|109565.6|109515.6|109566.2|109516.2|109565.6|109515.6|20
1722335390000|2024-07-30 10:29:50|109565.4|109515.4|109557.4|109507.4|109570.3|109520.3|109556.6|109506.6|33
1722335400000|2024-07-30 10:30:00|109557.5|109507.5|109553.3|109528.3|109560.2|109528.3|109550.2|109507.5|42
1722335410000|2024-07-30 10:30:10|109553.4|109528.4|109552.2|109527.2|109553.5|109528.5|109551.6|109526.6|16
1722335420000|2024-07-30 10:30:20|109552.6|109527.6|109563.1|109513.1|109568.3|109527.8|109552.6|109513.1|28
1722335430000|2024-07-30 10:30:30|109564|109514|109564.9|109514.9|109566.8|109516.8|109561.3|109511.3|36
1722335440000|2024-07-30 10:30:40|109567.3|109517.3|109570.9|109520.9|109571|109521|109563.4|109513.4|38
1722335450000|2024-07-30 10:30:50|109571|109521|109566|109516|109571|109521|109559.5|109509.5|43
1722335460000|2024-07-30 10:31:00|109566.3|109516.3|109559.4|109509.4|109569|109519|109558.8|109508.8|32
1722335470000|2024-07-30 10:31:10|109559.2|109509.2|109561.7|109511.7|109561.8|109511.8|109559.2|109509.2|19
1722335480000|2024-07-30 10:31:20|109561.8|109511.8|109563.1|109513.1|109564.5|109514.5|109560.9|109510.9|26
1722335490000|2024-07-30 10:31:30|109562.9|109512.9|109564.5|109514.5|109564.5|109514.5|109561.4|109511.4|28
1722335500000|2024-07-30 10:31:40|109564.6|109514.6|109570.4|109520.4|109570.5|109520.5|109564.6|109514.6|23
1722335510000|2024-07-30 10:31:50|109570.3|109520.3|109586.8|109536.8|109588.4|109538.4|109570.3|109520.3|30
1722335520000|2024-07-30 10:32:00|109587|109537|109587.2|109537.2|109588.1|109538.1|109586.9|109536.9|16
1722335530000|2024-07-30 10:32:10|109586.2|109536.2|109585|109535|109586.2|109536.2|109583.4|109533.4|33
1722335540000|2024-07-30 10:32:20|109584.8|109534.8|109587|109537|109588.1|109538.1|109584.3|109534.3|13
1722335550000|2024-07-30 10:32:30|109586.8|109536.8|109608.9|109558.9|109608.9|109558.9|109586.8|109536.8|35
1722335560000|2024-07-30 10:32:40|109608.8|109558.8|109612.4|109562.4|109613.1|109563.1|109608.5|109558.5|28
1722335570000|2024-07-30 10:32:50|109612.7|109562.7|109614.4|109564.4|109614.8|109564.8|109612.6|109562.6|28
1722335580000|2024-07-30 10:33:00|109614.5|109564.5|109608.5|109558.5|109614.8|109564.8|109607.8|109557.8|30
1722335590000|2024-07-30 10:33:10|109608.8|109558.8|109606.9|109556.9|109610|109560|109606|109556|24
1722335600000|2024-07-30 10:33:20|109606.8|109556.8|109609.6|109559.6|109609.6|109559.6|109606.8|109556.8|20
1722335610000|2024-07-30 10:33:30|109609.5|109559.5|109603.6|109553.6|109609.5|109559.5|109603.6|109553.6|19
1722335620000|2024-07-30 10:33:40|109603.4|109553.4|109604.2|109554.2|109604.2|109554.2|109603.4|109553.4|11
1722335630000|2024-07-30 10:33:50|109604.4|109554.4|109605.1|109555.1|109605.1|109555.1|109604.4|109554.4|8
1722335640000|2024-07-30 10:34:00|109605.4|109555.4|109605.7|109555.7|109605.9|109555.9|109605.2|109555.2|14
1722335650000|2024-07-30 10:34:10|109605.8|109555.8|109605.2|109555.2|109606.4|109556.4|109603.8|109553.8|19
1722335660000|2024-07-30 10:34:20|109605.9|109555.9|109608.6|109558.6|109609|109559|109605.9|109555.9|19
1722335670000|2024-07-30 10:34:30|109609|109559|109608.6|109558.6|109609|109559|109607.3|109557.3|17
1722335680000|2024-07-30 10:34:40|109608.8|109558.8|109604.1|109554.1|109614.8|109564.8|109603.8|109553.8|22
1722335690000|2024-07-30 10:34:50|109604|109554|109614.8|109564.8|109614.8|109564.8|109603.9|109553.9|22
1722335700000|2024-07-30 10:35:00|109614.9|109564.9|109616.2|109566.2|109630.4|109580.4|109614.9|109564.9|47
1722335710000|2024-07-30 10:35:10|109615.8|109565.8|109619|109569|109619|109569|109609.9|109559.9|33
1722335720000|2024-07-30 10:35:20|109618.7|109568.7|109617.1|109567.1|109619|109569|109617.1|109567.1|13
1722335730000|2024-07-30 10:35:30|109616.9|109566.9|109618.2|109568.2|109618.5|109568.5|109614.8|109564.8|23
1722335740000|2024-07-30 10:35:40|109618|109568|109624.3|109574.3|109624.4|109574.4|109618|109568|24
1722335750000|2024-07-30 10:35:50|109624.4|109574.4|109618|109568|109624.6|109574.6|109617.7|109567.7|23
1722335760000|2024-07-30 10:36:00|109618.1|109568.1|109618|109568|109618.8|109568.8|109618|109568|19
1722335770000|2024-07-30 10:36:10|109617.5|109567.5|109617.5|109567.5|109618.6|109568.6|109617.5|109567.5|13
1722335780000|2024-07-30 10:36:20|109617.2|109567.2|109619.2|109569.2|109619.6|109569.6|109616.2|109566.2|21
1722335790000|2024-07-30 10:36:30|109619.4|109569.4|109624.6|109574.6|109625.3|109575.3|109619.4|109569.4|13
1722335800000|2024-07-30 10:36:40|109625.9|109575.9|109630.7|109580.7|109630.7|109580.7|109625.9|109575.9|13
1722335810000|2024-07-30 10:36:50|109630.6|109580.6|109627.9|109577.9|109631.2|109581.2|109627.6|109577.6|18
1722335820000|2024-07-30 10:37:00|109628.8|109578.8|109627.4|109577.4|109629.2|109579.2|109627.4|109577.4|19
1722335830000|2024-07-30 10:37:10|109627.1|109577.1|109631.3|109581.3|109631.5|109581.5|109624.4|109574.4|27
1722335840000|2024-07-30 10:37:20|109631.2|109581.2|109637.8|109587.8|109638.1|109588.1|109631.2|109581.2|27
1722335850000|2024-07-30 10:37:30|109639.8|109589.8|109636.3|109586.3|109640.8|109590.8|109636.3|109586.3|24
1722335860000|2024-07-30 10:37:40|109636.6|109586.6|109633.6|109583.6|109637.2|109587.2|109633.6|109583.6|18
1722335870000|2024-07-30 10:37:50|109633.5|109583.5|109635.3|109585.3|109636|109586|109633.5|109583.5|19
1722335880000|2024-07-30 10:38:00|109635.2|109585.2|109638.8|109588.8|109639.8|109589.8|109635|109585|29
1722335890000|2024-07-30 10:38:10|109639|109589|109638.3|109588.3|109639.5|109589.5|109638.3|109588.3|16
1722335900000|2024-07-30 10:38:20|109638.6|109588.6|109641.4|109591.4|109641.6|109591.6|109638.2|109588.2|17
1722335910000|2024-07-30 10:38:30|109642.9|109592.9|109655|109605|109658.2|109608.2|109641.5|109591.5|22
1722335920000|2024-07-30 10:38:40|109654.9|109604.9|109645|109595|109654.9|109604.9|109641.4|109591.4|18
1722335930000|2024-07-30 10:38:50|109645.3|109595.3|109647.3|109597.3|109647.3|109597.3|109645.3|109595.3|24
1722335940000|2024-07-30 10:39:00|109647.4|109597.4|109648.2|109598.2|109648.7|109598.7|109647.4|109597.4|25
1722335950000|2024-07-30 10:39:10|109648.6|109598.6|109648.5|109598.5|109649|109599|109646.5|109596.5|24
1722335960000|2024-07-30 10:39:20|109648.7|109598.7|109651.1|109601.1|109651.6|109601.6|109647.9|109597.9|27
1722335970000|2024-07-30 10:39:30|109650|109600|109650.7|109600.7|109651.9|109601.9|109649.4|109599.4|29
1722335980000|2024-07-30 10:39:40|109651.1|109601.1|109648.6|109598.6|109651.5|109601.5|109648.5|109598.5|37
1722335990000|2024-07-30 10:39:50|109648.8|109598.8|109648.9|109598.9|109649.9|109599.9|109648.4|109598.4|43
1722336000000|2024-07-30 10:40:00|109649.3|109599.3|109650.8|109600.8|109652|109602|109648.7|109598.7|40
1722336010000|2024-07-30 10:40:10|109650.7|109600.7|109643.7|109593.7|109650.7|109600.7|109642.5|109592.5|29
1722336020000|2024-07-30 10:40:20|109643.5|109593.5|109648.9|109598.9|109649.5|109599.5|109643.5|109593.5|18
1722336030000|2024-07-30 10:40:30|109649.1|109599.1|109648.1|109598.1|109649.3|109599.3|109647|109597|18
1722336040000|2024-07-30 10:40:40|109648.3|109598.3|109645.8|109595.8|109648.3|109598.3|109644.1|109594.1|19
1722336050000|2024-07-30 10:40:50|109645.5|109595.5|109646.6|109596.6|109647.3|109597.3|109645.4|109595.4|17
1722336060000|2024-07-30 10:41:00|109646.3|109596.3|109645.9|109595.9|109648.2|109598.2|109645.5|109595.5|25
1722336070000|2024-07-30 10:41:10|109645.8|109595.8|109644.6|109594.6|109645.8|109595.8|109642.7|109592.7|31
1722336080000|2024-07-30 10:41:20|109645|109595|109646.3|109596.3|109646.3|109596.3|109645|109595|11
1722336090000|2024-07-30 10:41:30|109646.1|109596.1|109644|109594|109646.5|109596.5|109643.8|109593.8|19
1722336100000|2024-07-30 10:41:40|109643.7|109593.7|109640.4|109590.4|109643.7|109593.7|109639.6|109589.6|18
1722336110000|2024-07-30 10:41:50|109640.3|109590.3|109641|109591|109641.3|109591.3|109640.3|109590.3|12
1722336120000|2024-07-30 10:42:00|109640.4|109590.4|109644.9|109594.9|109647.2|109597.2|109640.4|109590.4|19
1722336130000|2024-07-30 10:42:10|109644.7|109594.7|109640.8|109590.8|109645.2|109595.2|109640|109590|18
1722336140000|2024-07-30 10:42:20|109642.4|109592.4|109641.6|109591.6|109643|109593|109641.4|109591.4|14
1722336150000|2024-07-30 10:42:30|109642|109592|109639.5|109589.5|109642.7|109592.7|109639.5|109589.5|18
1722336160000|2024-07-30 10:42:40|109639.1|109589.1|109646.3|109596.3|109646.4|109596.4|109639.1|109589.1|23
1722336170000|2024-07-30 10:42:50|109645.8|109595.8|109648.4|109598.4|109651.2|109601.2|109645.8|109595.8|19
1722336180000|2024-07-30 10:43:00|109648.5|109598.5|109642.4|109592.4|109648.5|109598.5|109642.2|109592.2|24
1722336190000|2024-07-30 10:43:10|109642.2|109592.2|109643.2|109593.2|109643.2|109593.2|109642.2|109592.2|9
1722336200000|2024-07-30 10:43:20|109643.3|109593.3|109649.2|109599.2|109649.2|109599.2|109643.3|109593.3|13
1722336210000|2024-07-30 10:43:30|109650.8|109600.8|109649.3|109599.3|109650.8|109600.8|109648.9|109598.9|7
1722336220000|2024-07-30 10:43:40|109649.5|109599.5|109653|109603|109653.9|109603.9|109649.5|109599.5|19
1722336230000|2024-07-30 10:43:50|109653.3|109603.3|109654.4|109604.4|109654.4|109604.4|109652.8|109602.8|11
1722336240000|2024-07-30 10:44:00|109654.5|109604.5|109656.8|109606.8|109656.9|109606.9|109654.5|109604.5|13
1722336250000|2024-07-30 10:44:10|109656.7|109606.7|109655.2|109605.2|109657.5|109607.5|109655.2|109605.2|10
1722336260000|2024-07-30 10:44:20|109655.5|109605.5|109655.1|109605.1|109655.8|109605.8|109653.5|109603.5|16
1722336270000|2024-07-30 10:44:30|109655|109605|109653|109603|109655|109605|109653|109603|13
1722336280000|2024-07-30 10:44:40|109653.6|109603.6|109655|109605|109656.1|109606.1|109653.2|109603.2|19
1722336290000|2024-07-30 10:44:50|109654|109604|109656.5|109606.5|109656.5|109606.5|109654|109604|10
1722336300000|2024-07-30 10:45:00|109657.1|109607.1|109659.8|109609.8|109662.1|109612.1|109657.1|109607.1|19
1722336310000|2024-07-30 10:45:10|109659.7|109609.7|109659.4|109609.4|109660|109610|109659.4|109609.4|10
1722336320000|2024-07-30 10:45:20|109657.5|109607.5|109652.8|109602.8|109657.5|109607.5|109652.8|109602.8|14
1722336330000|2024-07-30 10:45:30|109652.2|109602.2|109656|109606|109656|109606|109651.8|109601.8|13
1722336340000|2024-07-30 10:45:40|109656.9|109606.9|109657.7|109607.7|109658.3|109608.3|109656.3|109606.3|14
1722336350000|2024-07-30 10:45:50|109658.5|109608.5|109660.4|109610.4|109660.8|109610.8|109658.4|109608.4|13
1722336360000|2024-07-30 10:46:00|109660.3|109610.3|109669.3|109619.3|109671.8|109621.8|109660.3|109610.3|31
1722336370000|2024-07-30 10:46:10|109669.6|109619.6|109670.4|109620.4|109671.5|109621.5|109669.5|109619.5|25
1722336380000|2024-07-30 10:46:20|109670.3|109620.3|109680.1|109630.1|109680.1|109630.1|109670.1|109620.1|30
1722336390000|2024-07-30 10:46:30|109679.3|109629.3|109680|109630|109681.4|109631.4|109679.1|109629.1|36
1722336400000|2024-07-30 10:46:40|109680.1|109630.1|109683.7|109633.7|109685.2|109635.2|109677.9|109627.9|35
1722336410000|2024-07-30 10:46:50|109684.5|109634.5|109682.1|109632.1|109684.7|109634.7|109681.5|109631.5|23
1722336420000|2024-07-30 10:47:00|109682.3|109632.3|109680.1|109630.1|109682.3|109632.3|109675.9|109625.9|22
1722336430000|2024-07-30 10:47:10|109680.3|109630.3|109676.9|109626.9|109680.3|109630.3|109676.9|109626.9|15
1722336440000|2024-07-30 10:47:20|109676.8|109626.8|109677.6|109627.6|109678.5|109628.5|109676.8|109626.8|11
1722336450000|2024-07-30 10:47:30|109677.4|109627.4|109676.4|109626.4|109677.4|109627.4|109675.1|109625.1|14
1722336460000|2024-07-30 10:47:40|109676.5|109626.5|109678|109628|109679.7|109629.7|109676.5|109626.5|18
1722336470000|2024-07-30 10:47:50|109677.6|109627.6|109682|109632|109682.1|109632.1|109677.5|109627.5|14
1722336480000|2024-07-30 10:48:00|109682.2|109632.2|109681.5|109631.5|109682.2|109632.2|109681.4|109631.4|8
1722336490000|2024-07-30 10:48:10|109681.1|109631.1|109677.7|109627.7|109681.3|109631.3|109676.9|109626.9|11
1722336500000|2024-07-30 10:48:20|109678.8|109628.8|109679.4|109629.4|109680.4|109630.4|109677.8|109627.8|19
1722336510000|2024-07-30 10:48:30|109679.5|109629.5|109679.7|109629.7|109679.7|109629.7|109678|109628|18
1722336520000|2024-07-30 10:48:40|109679.6|109629.6|109679.1|109629.1|109681.6|109631.6|109679.1|109629.1|21
1722336530000|2024-07-30 10:48:50|109678.8|109628.8|109680.3|109630.3|109680.4|109630.4|109678.7|109628.7|12
1722336540000|2024-07-30 10:49:00|109680.6|109630.6|109679|109629|109680.7|109630.7|109679|109629|14
1722336550000|2024-07-30 10:49:10|109678.9|109628.9|109678.6|109628.6|109679.4|109629.4|109677.8|109627.8|18
1722336560000|2024-07-30 10:49:20|109678.5|109628.5|109677.6|109627.6|109678.9|109628.9|109677.5|109627.5|15
1722336570000|2024-07-30 10:49:30|109677.4|109627.4|109661.7|109611.7|109677.4|109627.4|109660.7|109610.7|35
1722336580000|2024-07-30 10:49:40|109661.8|109611.8|109667.4|109617.4|109667.6|109617.6|109661.8|109611.8|17
1722336590000|2024-07-30 10:49:50|109667.5|109617.5|109666.7|109616.7|109670.9|109620.9|109666.7|109616.7|21
1722336600000|2024-07-30 10:50:00|109666.6|109616.6|109666.2|109616.2|109666.8|109616.8|109666.2|109616.2|13
1722336610000|2024-07-30 10:50:10|109666.1|109616.1|109664.4|109614.4|109666.1|109616.1|109664.2|109614.2|9
1722336620000|2024-07-30 10:50:20|109664.2|109614.2|109649.9|109599.9|109664.3|109614.3|109649.8|109599.8|24
1722336630000|2024-07-30 10:50:30|109650.1|109600.1|109646.9|109596.9|109650.3|109600.3|109641.9|109591.9|28
1722336640000|2024-07-30 10:50:40|109646.8|109596.8|109646.9|109596.9|109648.2|109598.2|109646.6|109596.6|16
1722336650000|2024-07-30 10:50:50|109646.8|109596.8|109645.3|109595.3|109646.8|109596.8|109644.5|109594.5|18
1722336660000|2024-07-30 10:51:00|109645.1|109595.1|109649.2|109599.2|109649.3|109599.3|109642|109592|22
1722336670000|2024-07-30 10:51:10|109649.6|109599.6|109649.6|109599.6|109651.5|109601.5|109648.8|109598.8|20
1722336680000|2024-07-30 10:51:20|109649.9|109599.9|109646.7|109596.7|109649.9|109599.9|109646.4|109596.4|16
1722336690000|2024-07-30 10:51:30|109646.8|109596.8|109655|109605|109655.4|109605.4|109646.8|109596.8|26
1722336700000|2024-07-30 10:51:40|109654.7|109604.7|109652.4|109602.4|109654.9|109604.9|109652.4|109602.4|26
1722336710000|2024-07-30 10:51:50|109652.7|109602.7|109653|109603|109653|109603|109652.4|109602.4|11
1722336720000|2024-07-30 10:52:00|109653.8|109603.8|109652.8|109602.8|109653.8|109603.8|109651.3|109601.3|15
1722336730000|2024-07-30 10:52:10|109652.2|109602.2|109646.8|109596.8|109652.5|109602.5|109646.7|109596.7|19
1722336740000|2024-07-30 10:52:20|109647.2|109597.2|109641.9|109591.9|109647.5|109597.5|109641.9|109591.9|15
1722336750000|2024-07-30 10:52:30|109641.2|109591.2|109642.2|109592.2|109642.6|109592.6|109641.2|109591.2|11
1722336760000|2024-07-30 10:52:40|109642.1|109592.1|109642.5|109592.5|109642.7|109592.7|109642|109592|10
1722336770000|2024-07-30 10:52:50|109642.8|109592.8|109641.9|109591.9|109643.1|109593.1|109641.8|109591.8|10
1722336780000|2024-07-30 10:53:00|109642|109592|109636|109586|109642|109592|109636|109586|13
1722336790000|2024-07-30 10:53:10|109636.2|109586.2|109636.3|109586.3|109636.3|109586.3|109635|109585|14
1722336800000|2024-07-30 10:53:20|109635.3|109585.3|109643.5|109593.5|109643.5|109593.5|109635.3|109585.3|18
1722336810000|2024-07-30 10:53:30|109643.1|109593.1|109649.9|109599.9|109649.9|109599.9|109643.1|109593.1|20
1722336820000|2024-07-30 10:53:40|109650.2|109600.2|109650.9|109600.9|109651.5|109601.5|109648.9|109598.9|21
1722336830000|2024-07-30 10:53:50|109649.2|109599.2|109653.9|109603.9|109654.2|109604.2|109647.2|109597.2|20
1722336840000|2024-07-30 10:54:00|109654.1|109604.1|109650.7|109600.7|109654.1|109604.1|109649.6|109599.6|20
1722336850000|2024-07-30 10:54:10|109650.4|109600.4|109645.6|109595.6|109650.8|109600.8|109645.6|109595.6|19
1722336860000|2024-07-30 10:54:20|109645.8|109595.8|109642.9|109592.9|109645.8|109595.8|109642.2|109592.2|18
1722336870000|2024-07-30 10:54:30|109643|109593|109644.8|109594.8|109645.9|109595.9|109642.9|109592.9|20
1722336880000|2024-07-30 10:54:40|109644.9|109594.9|109644.4|109594.4|109645.1|109595.1|109644.1|109594.1|8
1722336890000|2024-07-30 10:54:50|109644.3|109594.3|109632.8|109607.8|109644.5|109609.3|109631.7|109594.3|16
1722336900000|2024-07-30 10:55:00|109632.7|109607.7|109631.1|109606.1|109632.7|109607.7|109630.1|109605.1|21
1722336910000|2024-07-30 10:55:10|109631.2|109606.2|109631.8|109606.8|109631.8|109606.8|109630.6|109605.6|17
1722336920000|2024-07-30 10:55:20|109631.9|109606.9|109632.6|109607.6|109632.8|109607.8|109631.9|109606.9|6
1722336930000|2024-07-30 10:55:30|109632.5|109607.5|109628|109603|109632.5|109607.5|109628|109603|20
1722336940000|2024-07-30 10:55:40|109627.8|109602.8|109627|109602|109627.8|109602.8|109626.6|109601.6|15
1722336950000|2024-07-30 10:55:50|109626.9|109601.9|109624.9|109599.9|109626.9|109601.9|109624.3|109599.3|47
1722336960000|2024-07-30 10:56:00|109625|109600|109624.7|109599.7|109625.7|109600.7|109624.1|109599.1|28
1722336970000|2024-07-30 10:56:10|109624.6|109599.6|109626.3|109601.3|109626.8|109601.8|109624.6|109599.6|37
1722336980000|2024-07-30 10:56:20|109626.4|109601.4|109624.8|109599.8|109626.8|109601.8|109624.8|109599.8|30
1722336990000|2024-07-30 10:56:30|109624.9|109599.9|109618.8|109593.8|109625.9|109600.9|109615|109590|23
1722337000000|2024-07-30 10:56:40|109618.9|109593.9|109620.2|109595.2|109620.8|109595.8|109618.6|109593.6|26
1722337010000|2024-07-30 10:56:50|109620.7|109595.7|109621|109596|109622|109597|109619.8|109594.8|24
1722337020000|2024-07-30 10:57:00|109620.8|109595.8|109624.5|109599.5|109624.7|109599.7|109620.3|109595.3|20
1722337030000|2024-07-30 10:57:10|109624.4|109599.4|109624.1|109599.1|109624.4|109599.4|109622.3|109597.3|17
1722337040000|2024-07-30 10:57:20|109622.9|109597.9|109636.7|109611.7|109637.3|109612.3|109622.8|109597.8|31
1722337050000|2024-07-30 10:57:30|109636.6|109611.6|109638.7|109613.7|109638.8|109613.8|109634.6|109609.6|23
1722337060000|2024-07-30 10:57:40|109638.5|109613.5|109636.2|109611.2|109638.7|109613.7|109635.2|109610.2|25
1722337070000|2024-07-30 10:57:50|109636|109611|109631.7|109606.7|109636|109611|109631|109606|20
1722337080000|2024-07-30 10:58:00|109631.9|109606.9|109631.5|109606.5|109634.2|109609.2|109630.8|109605.8|21
1722337090000|2024-07-30 10:58:10|109631.4|109606.4|109630|109605|109632|109607|109630|109605|13
1722337100000|2024-07-30 10:58:20|109630.5|109605.5|109625.8|109600.8|109631|109606|109625.7|109600.7|21
1722337110000|2024-07-30 10:58:30|109625.6|109600.6|109648.8|109598.8|109649.4|109610.1|109624.6|109596.7|25
1722337120000|2024-07-30 10:58:40|109648.3|109598.3|109647.6|109597.6|109648.4|109598.4|109647.3|109597.3|14
1722337130000|2024-07-30 10:58:50|109646.7|109596.7|109636.2|109586.2|109646.7|109596.7|109636.2|109586.2|22
1722337140000|2024-07-30 10:59:00|109636|109586|109622.7|109572.7|109636|109586|109622.7|109572.7|42
1722337150000|2024-07-30 10:59:10|109621.5|109571.5|109624.3|109574.3|109624.7|109574.7|109619.7|109569.7|26
1722337160000|2024-07-30 10:59:20|109624.4|109574.4|109634.6|109584.6|109634.6|109584.6|109624.4|109574.4|31
1722337170000|2024-07-30 10:59:30|109634.5|109584.5|109626.2|109576.2|109635.3|109585.3|109625.5|109575.5|37
1722337180000|2024-07-30 10:59:40|109625.7|109575.7|109622.8|109572.8|109625.7|109575.7|109621.7|109571.7|21
1722337190000|2024-07-30 10:59:50|109622.6|109572.6|109624.8|109574.8|109629.4|109579.4|109622.6|109572.6|30
1722337200000|2024-07-30 11:00:00|109612.7|109587.7|109602.5|109577.5|109613.1|109588.1|109599.1|109574.1|45
1722337210000|2024-07-30 11:00:10|109602.8|109577.8|109604.9|109579.9|109604.9|109579.9|109601.3|109576.3|24
1722337220000|2024-07-30 11:00:20|109604.6|109579.6|109613.1|109588.1|109613.3|109588.3|109604.6|109579.6|23
1722337230000|2024-07-30 11:00:30|109613.7|109588.7|109612.2|109587.2|109615.5|109590.5|109611.8|109586.8|34
1722337240000|2024-07-30 11:00:40|109612.5|109587.5|109615.4|109590.4|109617.9|109592.9|109612.2|109587.2|33
1722337250000|2024-07-30 11:00:50|109615.3|109590.3|109612.4|109587.4|109615.4|109590.4|109612.3|109587.3|25
1722337260000|2024-07-30 11:01:00|109611.4|109586.4|109594.5|109569.5|109611.7|109586.7|109594.5|109569.5|47
1722337270000|2024-07-30 11:01:10|109594.9|109569.9|109594.7|109569.7|109595.4|109570.4|109593.4|109568.4|26
1722337280000|2024-07-30 11:01:20|109594.5|109569.5|109591.8|109566.8|109596.5|109571.5|109591.8|109566.8|14
1722337290000|2024-07-30 11:01:30|109591.7|109566.7|109596.8|109571.8|109596.8|109571.8|109590.2|109565.2|30
1722337300000|2024-07-30 11:01:40|109596.6|109571.6|109599.5|109574.5|109599.6|109574.6|109595.5|109570.5|27
1722337310000|2024-07-30 11:01:50|109599.8|109574.8|109612.8|109587.8|109613.5|109588.5|109599.6|109574.6|43
1722337320000|2024-07-30 11:02:00|109613.4|109588.4|109606.6|109581.6|109613.4|109588.4|109605.8|109580.8|29
1722337330000|2024-07-30 11:02:10|109608.1|109583.1|109611.6|109586.6|109615.6|109590.6|109608.1|109583.1|24
1722337340000|2024-07-30 11:02:20|109612.1|109587.1|109614.9|109589.9|109615|109590|109612.1|109587.1|28
1722337350000|2024-07-30 11:02:30|109614.8|109589.8|109617.6|109592.6|109620.1|109595.1|109614.8|109589.8|35
1722337360000|2024-07-30 11:02:40|109617.5|109592.5|109615.9|109590.9|109617.5|109592.5|109615.8|109590.8|17
1722337370000|2024-07-30 11:02:50|109616.6|109591.6|109615.6|109590.6|109616.7|109591.7|109615.6|109590.6|13
1722337380000|2024-07-30 11:03:00|109615.4|109590.4|109623.4|109598.4|109623.6|109598.6|109615.4|109590.4|27
1722337390000|2024-07-30 11:03:10|109622.7|109597.7|109619.3|109594.3|109623.1|109598.1|109619.2|109594.2|14
1722337400000|2024-07-30 11:03:20|109619.4|109594.4|109623.3|109598.3|109623.4|109598.4|109618.8|109593.8|18
1722337410000|2024-07-30 11:03:30|109623.5|109598.5|109617.9|109592.9|109623.5|109598.5|109617.1|109592.1|18
1722337420000|2024-07-30 11:03:40|109618.2|109593.2|109611.9|109586.9|109618.8|109593.8|109611.7|109586.7|20
1722337430000|2024-07-30 11:03:50|109611.6|109586.6|109613.3|109588.3|109613.3|109588.3|109611.1|109586.1|16
1722337440000|2024-07-30 11:04:00|109613.5|109588.5|109612|109587|109613.8|109588.8|109611.9|109586.9|11
1722337450000|2024-07-30 11:04:10|109611.9|109586.9|109613.3|109588.3|109613.7|109588.7|109611.5|109586.5|15
1722337460000|2024-07-30 11:04:20|109613.2|109588.2|109612.1|109587.1|109613.2|109588.2|109611.8|109586.8|9
1722337470000|2024-07-30 11:04:30|109612|109587|109612.6|109587.6|109612.6|109587.6|109612|109587|6
1722337480000|2024-07-30 11:04:40|109612.7|109587.7|109613|109588|109613.4|109588.4|109612.7|109587.7|8
1722337490000|2024-07-30 11:04:50|109613.3|109588.3|109622.7|109597.7|109623.2|109598.2|109613.3|109588.3|27
1722337500000|2024-07-30 11:05:00|109622.6|109597.6|109661.6|109611.6|109661.6|109622.3|109622.6|109597.6|41
1722337510000|2024-07-30 11:05:10|109662.2|109612.2|109665.2|109615.2|109666.1|109616.1|109662.2|109612.2|18
1722337520000|2024-07-30 11:05:20|109665.1|109615.1|109656.6|109606.6|109665.2|109615.2|109655.3|109605.3|43
1722337530000|2024-07-30 11:05:30|109656.8|109606.8|109659.7|109609.7|109660|109610|109655.6|109605.6|27
1722337540000|2024-07-30 11:05:40|109659.4|109609.4|109660.7|109610.7|109662.4|109612.4|109659.2|109609.2|27
1722337550000|2024-07-30 11:05:50|109661.1|109611.1|109660.6|109610.6|109661.4|109611.4|109660.3|109610.3|16
1722337560000|2024-07-30 11:06:00|109660.3|109610.3|109660|109610|109660.5|109610.5|109659.4|109609.4|29
1722337570000|2024-07-30 11:06:10|109659.8|109609.8|109659.7|109609.7|109664.1|109614.1|109658.8|109608.8|32
1722337580000|2024-07-30 11:06:20|109659.9|109609.9|109662.4|109612.4|109662.5|109612.5|109658.6|109608.6|28
1722337590000|2024-07-30 11:06:30|109662.7|109612.7|109665|109615|109665.2|109615.2|109662.5|109612.5|31
1722337600000|2024-07-30 11:06:40|109664.7|109614.7|109667.7|109617.7|109667.7|109617.7|109664|109614|17
1722337610000|2024-07-30 11:06:50|109668.9|109618.9|109673.3|109623.3|109673.6|109623.6|109668.9|109618.9|31
1722337620000|2024-07-30 11:07:00|109673.1|109623.1|109674.2|109624.2|109674.3|109624.3|109673.1|109623.1|23
1722337630000|2024-07-30 11:07:10|109674.1|109624.1|109673.9|109623.9|109674.1|109624.1|109673|109623|15
1722337640000|2024-07-30 11:07:20|109673.6|109623.6|109673.1|109623.1|109674.3|109624.3|109673|109623|17
1722337650000|2024-07-30 11:07:30|109673.2|109623.2|109668.7|109618.7|109673.2|109623.2|109668.7|109618.7|28
1722337660000|2024-07-30 11:07:40|109668.9|109618.9|109669.6|109619.6|109669.8|109619.8|109668.7|109618.7|16
1722337670000|2024-07-30 11:07:50|109669.3|109619.3|109668.3|109618.3|109669.6|109619.6|109666.9|109616.9|15
1722337680000|2024-07-30 11:08:00|109668.4|109618.4|109673.8|109623.8|109684.7|109634.7|109667.3|109617.3|32
1722337690000|2024-07-30 11:08:10|109673.5|109623.5|109665.4|109615.4|109674.7|109624.7|109659.4|109609.4|28
1722337700000|2024-07-30 11:08:20|109665.3|109615.3|109665.8|109615.8|109665.9|109615.9|109665.1|109615.1|11
1722337710000|2024-07-30 11:08:30|109665.6|109615.6|109659.6|109609.6|109665.9|109615.9|109659|109609|21
1722337720000|2024-07-30 11:08:40|109658.5|109608.5|109660.5|109610.5|109660.5|109610.5|109652|109602|27
1722337730000|2024-07-30 11:08:50|109659.4|109609.4|109652.9|109602.9|109659.5|109609.5|109652.4|109602.4|16
1722337740000|2024-07-30 11:09:00|109652.8|109602.8|109652.5|109602.5|109652.8|109602.8|109652.4|109602.4|6
1722337750000|2024-07-30 11:09:10|109652.1|109602.1|109646.7|109596.7|109652.1|109602.1|109646.2|109596.2|16
1722337760000|2024-07-30 11:09:20|109647.4|109597.4|109652.4|109602.4|109652.7|109602.7|109647.1|109597.1|18
1722337770000|2024-07-30 11:09:30|109652.2|109602.2|109658.1|109608.1|109658.6|109608.6|109648.9|109598.9|33
1722337780000|2024-07-30 11:09:40|109658.3|109608.3|109665.6|109615.6|109668.2|109618.2|109657|109607|32
1722337790000|2024-07-30 11:09:50|109665.5|109615.5|109663.2|109613.2|109665.6|109615.6|109663.2|109613.2|14
1722337800000|2024-07-30 11:10:00|109663.3|109613.3|109650.8|109600.8|109663.3|109613.3|109650.8|109600.8|24
1722337810000|2024-07-30 11:10:10|109650.9|109600.9|109647.3|109597.3|109654.1|109604.1|109647.1|109597.1|26
1722337820000|2024-07-30 11:10:20|109647.8|109597.8|109660.2|109610.2|109662.2|109612.2|109647.8|109597.8|34
1722337830000|2024-07-30 11:10:30|109659.7|109609.7|109664.9|109614.9|109664.9|109614.9|109653.8|109603.8|38
1722337840000|2024-07-30 11:10:40|109665.4|109615.4|109673|109623|109676.2|109626.2|109664.9|109614.9|30
1722337850000|2024-07-30 11:10:50|109673.3|109623.3|109670.4|109620.4|109673.5|109623.5|109668.9|109618.9|24
1722337860000|2024-07-30 11:11:00|109670.1|109620.1|109671.1|109621.1|109671.4|109621.4|109669.5|109619.5|14
1722337870000|2024-07-30 11:11:10|109670.8|109620.8|109680.9|109630.9|109682.2|109632.2|109670.8|109620.8|35
1722337880000|2024-07-30 11:11:20|109680.7|109630.7|109687.1|109637.1|109687.7|109637.7|109680.7|109630.7|30
1722337890000|2024-07-30 11:11:30|109687.4|109637.4|109693.7|109643.7|109693.8|109643.8|109686.8|109636.8|44
1722337900000|2024-07-30 11:11:40|109694.3|109644.3|109695.6|109645.6|109697.2|109647.2|109694.2|109644.2|23
1722337910000|2024-07-30 11:11:50|109695.4|109645.4|109694.4|109644.4|109695.5|109645.5|109694.1|109644.1|18
1722337920000|2024-07-30 11:12:00|109694.7|109644.7|109693.8|109643.8|109698|109648|109693.7|109643.7|16
1722337930000|2024-07-30 11:12:10|109693.6|109643.6|109686.5|109636.5|109693.7|109643.7|109686.4|109636.4|15
1722337940000|2024-07-30 11:12:20|109686.8|109636.8|109673.1|109648.1|109687.1|109650.3|109673.1|109636.2|15
1722337950000|2024-07-30 11:12:30|109673|109648|109670.2|109645.2|109673|109648|109670.1|109645.1|7
1722337960000|2024-07-30 11:12:40|109669.2|109644.2|109670.4|109645.4|109671.4|109646.4|109669.2|109644.2|12
1722337970000|2024-07-30 11:12:50|109670.6|109645.6|109671.8|109646.8|109671.9|109646.9|109670.6|109645.6|4
1722337980000|2024-07-30 11:13:00|109672.1|109647.1|109663.8|109638.8|109672.1|109647.1|109663.7|109638.7|36
1722337990000|2024-07-30 11:13:10|109663.7|109638.7|109663.2|109638.2|109663.8|109638.8|109661.4|109636.4|23
1722338000000|2024-07-30 11:13:20|109663|109638|109654.8|109629.8|109664.3|109639.3|109654.8|109629.8|21
1722338010000|2024-07-30 11:13:30|109655.2|109630.2|109655.2|109630.2|109656.5|109631.5|109655.2|109630.2|15
1722338020000|2024-07-30 11:13:40|109655.4|109630.4|109658.5|109633.5|109658.5|109633.5|109655.4|109630.4|14
1722338030000|2024-07-30 11:13:50|109658.8|109633.8|109666.2|109641.2|109666.5|109641.5|109657.6|109632.6|29
1722338040000|2024-07-30 11:14:00|109666.4|109641.4|109664.5|109639.5|109666.4|109641.4|109664.2|109639.2|13
1722338050000|2024-07-30 11:14:10|109663.8|109638.8|109661.1|109636.1|109665|109640|109659.3|109634.3|22
1722338060000|2024-07-30 11:14:20|109661.3|109636.3|109666.4|109641.4|109666.4|109641.4|109660.8|109635.8|21
1722338070000|2024-07-30 11:14:30|109666.3|109641.3|109666.3|109641.3|109666.7|109641.7|109665.4|109640.4|20
1722338080000|2024-07-30 11:14:40|109666.4|109641.4|109666.4|109641.4|109667.8|109642.8|109666.4|109641.4|18
1722338090000|2024-07-30 11:14:50|109666.5|109641.5|109666.8|109641.8|109667.3|109642.3|109665.8|109640.8|16
1722338100000|2024-07-30 11:15:00|109666.9|109641.9|109660.7|109635.7|109666.9|109641.9|109660.7|109635.7|13
1722338110000|2024-07-30 11:15:10|109660.8|109635.8|109663.6|109638.6|109663.6|109638.6|109660.4|109635.4|9
1722338120000|2024-07-30 11:15:20|109663.5|109638.5|109662.8|109637.8|109663.5|109638.5|109662|109637|13
1722338130000|2024-07-30 11:15:30|109662.7|109637.7|109662.4|109637.4|109663.8|109638.8|109662.4|109637.4|12
1722338140000|2024-07-30 11:15:40|109662.3|109637.3|109657.2|109632.2|109662.3|109637.3|109656.9|109631.9|16
1722338150000|2024-07-30 11:15:50|109657.5|109632.5|109660.9|109635.9|109661.4|109636.4|109657.5|109632.5|16
1722338160000|2024-07-30 11:16:00|109661.4|109636.4|109670.4|109645.4|109670.5|109645.5|109661.4|109636.4|32
1722338170000|2024-07-30 11:16:10|109670.8|109645.8|109675.6|109650.6|109675.7|109650.7|109670.8|109645.8|12
1722338180000|2024-07-30 11:16:20|109676.2|109651.2|109675.4|109650.4|109676.8|109651.8|109675.1|109650.1|10
1722338190000|2024-07-30 11:16:30|109675.2|109650.2|109680.4|109655.4|109680.9|109655.9|109674.8|109649.8|18
1722338200000|2024-07-30 11:16:40|109680.3|109655.3|109685.8|109660.8|109686|109661|109680.3|109655.3|26
1722338210000|2024-07-30 11:16:50|109686.1|109661.1|109686.4|109661.4|109688.6|109663.6|109686|109661|31
1722338220000|2024-07-30 11:17:00|109686.2|109661.2|109681|109656|109686.6|109661.6|109680.8|109655.8|18
1722338230000|2024-07-30 11:17:10|109681.4|109656.4|109682.5|109657.5|109683|109658|109681.3|109656.3|20
1722338240000|2024-07-30 11:17:20|109684.1|109659.1|109685.9|109660.9|109687.9|109662.9|109684.1|109659.1|18
1722338250000|2024-07-30 11:17:30|109685.5|109660.5|109685.4|109660.4|109685.6|109660.6|109685.2|109660.2|11
1722338260000|2024-07-30 11:17:40|109685.3|109660.3|109684.8|109659.8|109685.3|109660.3|109684.6|109659.6|8
1722338270000|2024-07-30 11:17:50|109684.7|109659.7|109686.7|109661.7|109686.8|109661.8|109684.2|109659.2|12
1722338280000|2024-07-30 11:18:00|109686.9|109661.9|109685.2|109660.2|109686.9|109661.9|109685.2|109660.2|6
1722338290000|2024-07-30 11:18:10|109685.1|109660.1|109686.2|109661.2|109686.2|109661.2|109685.1|109660.1|5
1722338300000|2024-07-30 11:18:20|109686.1|109661.1|109686|109661|109686.7|109661.7|109685.8|109660.8|8
1722338310000|2024-07-30 11:18:30|109685.8|109660.8|109689.2|109664.2|109689.9|109664.9|109684.6|109659.6|20
1722338320000|2024-07-30 11:18:40|109689.6|109664.6|109699.5|109674.5|109699.5|109674.5|109689.6|109664.6|38
1722338330000|2024-07-30 11:18:50|109699.4|109674.4|109697.1|109672.1|109699.4|109674.4|109696.9|109671.9|14
1722338340000|2024-07-30 11:19:00|109697.2|109672.2|109700|109675|109700.7|109675.7|109697.2|109672.2|20
1722338350000|2024-07-30 11:19:10|109699.9|109674.9|109698.6|109673.6|109700.4|109675.4|109698.6|109673.6|14
1722338360000|2024-07-30 11:19:20|109698.4|109673.4|109715|109690|109718.7|109693.7|109698.4|109673.4|41
1722338370000|2024-07-30 11:19:30|109714.8|109689.8|109705.1|109680.1|109714.8|109689.8|109705.1|109680.1|26
1722338380000|2024-07-30 11:19:40|109705.6|109680.6|109712.6|109687.6|109712.9|109687.9|109704.9|109679.9|36
1722338390000|2024-07-30 11:19:50|109712.8|109687.8|109714.9|109689.9|109715.6|109690.6|109712.4|109687.4|26
1722338400000|2024-07-30 11:20:00|109713.7|109688.7|109719.2|109694.2|109723.2|109698.2|109713.6|109688.6|34
1722338410000|2024-07-30 11:20:10|109719|109694|109715.2|109690.2|109719|109694|109715.2|109690.2|16
1722338420000|2024-07-30 11:20:20|109715.1|109690.1|109713.6|109688.6|109715.1|109690.1|109713.4|109688.4|9
1722338430000|2024-07-30 11:20:30|109713.7|109688.7|109714.1|109689.1|109714.3|109689.3|109712.7|109687.7|16
1722338440000|2024-07-30 11:20:40|109714|109689|109713.5|109688.5|109714.3|109689.3|109713.5|109688.5|11
1722338450000|2024-07-30 11:20:50|109713.2|109688.2|109706.5|109681.5|109713.3|109688.3|109706.5|109681.5|16
1722338460000|2024-07-30 11:21:00|109706.7|109681.7|109705.3|109680.3|109707|109682|109705.2|109680.2|19
1722338470000|2024-07-30 11:21:10|109705.1|109680.1|109709.6|109684.6|109709.6|109684.6|109704.9|109679.9|16
1722338480000|2024-07-30 11:21:20|109709.8|109684.8|109703.9|109678.9|109710.2|109685.2|109703.9|109678.9|15
1722338490000|2024-07-30 11:21:30|109704|109679|109701.1|109676.1|109704.5|109679.5|109700.6|109675.6|35
1722338500000|2024-07-30 11:21:40|109701|109676|109707.1|109682.1|109707.3|109682.3|109689.7|109664.7|22
1722338510000|2024-07-30 11:21:50|109707.9|109682.9|109710.2|109685.2|109717|109692|109706.5|109681.5|50
1722338520000|2024-07-30 11:22:00|109710.3|109685.3|109709|109684|109721.3|109696.3|109709|109684|22
1722338530000|2024-07-30 11:22:10|109708.7|109683.7|109710.4|109685.4|109713.6|109688.6|109705.8|109680.8|18
1722338540000|2024-07-30 11:22:20|109710.6|109685.6|109738.7|109688.7|109741.3|109703.3|109710.6|109679.1|54
1722338550000|2024-07-30 11:22:30|109738.2|109688.2|109730.4|109705.4|109753.6|109708.5|109730.4|109685.6|28
1722338560000|2024-07-30 11:22:40|109729.6|109704.6|109739.5|109714.5|109741.5|109716.5|109729.6|109704.6|25
1722338570000|2024-07-30 11:22:50|109739.4|109714.4|109741.9|109716.9|109742.2|109717.2|109739.1|109714.1|20
1722338580000|2024-07-30 11:23:00|109741.5|109716.5|109727.4|109702.4|109742.6|109717.6|109723.9|109698.9|26
1722338590000|2024-07-30 11:23:10|109727.5|109702.5|109732.6|109707.6|109732.9|109707.9|109726.6|109701.6|23
1722338600000|2024-07-30 11:23:20|109731.7|109706.7|109717.3|109692.3|109731.7|109706.7|109717.3|109692.3|27
1722338610000|2024-07-30 11:23:30|109717.2|109692.2|109707.6|109682.6|109717.4|109692.4|109703.6|109678.6|38
1722338620000|2024-07-30 11:23:40|109706.5|109681.5|109704|109679|109708.2|109683.2|109704|109679|22
1722338630000|2024-07-30 11:23:50|109703.4|109678.4|109704|109679|109704.1|109679.1|109703.1|109678.1|20
1722338640000|2024-07-30 11:24:00|109703.9|109678.9|109706.6|109681.6|109709.3|109684.3|109703.9|109678.9|28
1722338650000|2024-07-30 11:24:10|109706.7|109681.7|109715.4|109690.4|109719|109694|109706.7|109681.7|43
1722338660000|2024-07-30 11:24:20|109716|109691|109718.3|109693.3|109718.3|109693.3|109714.5|109689.5|29
1722338670000|2024-07-30 11:24:30|109718.1|109693.1|109722.2|109697.2|109724.6|109699.6|109717.8|109692.8|34
1722338680000|2024-07-30 11:24:40|109722|109697|109723.3|109698.3|109724|109699|109721.4|109696.4|28
1722338690000|2024-07-30 11:24:50|109723|109698|109714|109689|109723|109698|109714|109689|22
1722338700000|2024-07-30 11:25:00|109711.7|109686.7|109687.1|109662.1|109711.7|109686.7|109686.9|109661.9|40
1722338710000|2024-07-30 11:25:10|109687.5|109662.5|109679.2|109654.2|109687.5|109662.5|109678.6|109653.6|30
1722338720000|2024-07-30 11:25:20|109679.5|109654.5|109677.9|109652.9|109680.2|109655.2|109677.4|109652.4|23
1722338730000|2024-07-30 11:25:30|109677.7|109652.7|109668.4|109643.4|109677.7|109652.7|109668.4|109643.4|21
1722338740000|2024-07-30 11:25:40|109668.6|109643.6|109676.7|109651.7|109676.7|109651.7|109668.6|109643.6|15
1722338750000|2024-07-30 11:25:50|109677|109652|109673.1|109648.1|109677|109652|109673|109648|22
1722338760000|2024-07-30 11:26:00|109673.9|109648.9|109694.8|109669.8|109694.8|109669.8|109673.9|109648.9|42
1722338770000|2024-07-30 11:26:10|109695.1|109670.1|109705.4|109680.4|109707.3|109682.3|109693|109668|28
1722338780000|2024-07-30 11:26:20|109705.9|109680.9|109704.9|109679.9|109710.6|109685.6|109704.2|109679.2|31
1722338790000|2024-07-30 11:26:30|109705.2|109680.2|109706.7|109681.7|109708.2|109683.2|109704.4|109679.4|27
1722338800000|2024-07-30 11:26:40|109705.8|109680.8|109719.1|109669.1|109719.3|109681.1|109705.3|109668.4|16
1722338810000|2024-07-30 11:26:50|109719.2|109669.2|109719.2|109669.2|109719.6|109669.6|109718.6|109668.6|14
1722338820000|2024-07-30 11:27:00|109719.3|109669.3|109742.3|109692.3|109742.3|109692.3|109719.1|109669.1|34
1722338830000|2024-07-30 11:27:10|109742.6|109692.6|109740.4|109690.4|109742.6|109692.6|109739.4|109689.4|26
1722338840000|2024-07-30 11:27:20|109740.6|109690.6|109738.6|109688.6|109742.1|109692.1|109735.8|109685.8|26
1722338850000|2024-07-30 11:27:30|109738.1|109688.1|109736.9|109686.9|109739.4|109689.4|109736.3|109686.3|26
1722338860000|2024-07-30 11:27:40|109737|109687|109738|109688|109738.1|109688.1|109737|109687|9
1722338870000|2024-07-30 11:27:50|109738.1|109688.1|109739|109689|109739.7|109689.7|109737.5|109687.5|17
1722338880000|2024-07-30 11:28:00|109739.9|109689.9|109733.1|109683.1|109740|109690|109733.1|109683.1|24
1722338890000|2024-07-30 11:28:10|109733.2|109683.2|109730.3|109680.3|109733.2|109683.2|109729|109679|23
1722338900000|2024-07-30 11:28:20|109730|109680|109724.6|109699.6|109730|109701.1|109722.8|109680|36
1722338910000|2024-07-30 11:28:30|109724.9|109699.9|109725.6|109700.6|109725.6|109700.6|109724.2|109699.2|21
1722338920000|2024-07-30 11:28:40|109725.5|109700.5|109722.9|109697.9|109725.5|109700.5|109721.8|109696.8|15
1722338930000|2024-07-30 11:28:50|109723.1|109698.1|109720.6|109695.6|109723.1|109698.1|109719.9|109694.9|14
1722338940000|2024-07-30 11:29:00|109720.1|109695.1|109721|109696|109721.5|109696.5|109720.1|109695.1|14
1722338950000|2024-07-30 11:29:10|109721.3|109696.3|109723|109698|109723.4|109698.4|109721.3|109696.3|18
1722338960000|2024-07-30 11:29:20|109722.9|109697.9|109725.9|109700.9|109726.2|109701.2|109722.9|109697.9|9
1722338970000|2024-07-30 11:29:30|109725.7|109700.7|109728.8|109703.8|109729.6|109704.6|109724.7|109699.7|17
1722338980000|2024-07-30 11:29:40|109728.9|109703.9|109729.4|109704.4|109730.2|109705.2|109727.6|109702.6|24
1722338990000|2024-07-30 11:29:50|109729.2|109704.2|109723.4|109698.4|109729.2|109704.2|109719.2|109694.2|33
1722339000000|2024-07-30 11:30:00|109723.3|109698.3|109735|109710|109735|109710|109723.3|109698.3|38
1722339010000|2024-07-30 11:30:10|109735.3|109710.3|109740.7|109715.7|109740.7|109715.7|109734.2|109709.2|38
1722339020000|2024-07-30 11:30:20|109741.7|109716.7|109733.6|109708.6|109741.7|109716.7|109733.6|109708.6|23
1722339030000|2024-07-30 11:30:30|109733.8|109708.8|109728.4|109703.4|109734.6|109709.6|109728.4|109703.4|22
1722339040000|2024-07-30 11:30:40|109727.8|109702.8|109714.4|109689.4|109727.8|109702.8|109712.8|109687.8|41
1722339050000|2024-07-30 11:30:50|109714|109689|109715.6|109690.6|109716.7|109691.7|109714|109689|29
1722339060000|2024-07-30 11:31:00|109715.7|109690.7|109724.8|109699.8|109724.8|109699.8|109715.7|109690.7|28
1722339070000|2024-07-30 11:31:10|109724.9|109699.9|109728.5|109703.5|109728.5|109703.5|109724.8|109699.8|39
1722339080000|2024-07-30 11:31:20|109728.8|109703.8|109733.3|109708.3|109734.1|109709.1|109728.6|109703.6|22
1722339090000|2024-07-30 11:31:30|109732.4|109707.4|109733.8|109708.8|109735.3|109710.3|109732.4|109707.4|16
1722339100000|2024-07-30 11:31:40|109733.6|109708.6|109737.7|109712.7|109737.7|109712.7|109733.5|109708.5|24
1722339110000|2024-07-30 11:31:50|109737|109712|109736.4|109711.4|109738.6|109713.6|109736.4|109711.4|22
1722339120000|2024-07-30 11:32:00|109735.9|109710.9|109737|109712|109740|109715|109735.8|109710.8|25
1722339130000|2024-07-30 11:32:10|109736.9|109711.9|109737.6|109712.6|109737.6|109712.6|109735.3|109710.3|22
1722339140000|2024-07-30 11:32:20|109737.5|109712.5|109736|109711|109737.7|109712.7|109735.5|109710.5|15
1722339150000|2024-07-30 11:32:30|109735.8|109710.8|109734|109709|109737|109712|109733|109708|20
1722339160000|2024-07-30 11:32:40|109733.6|109708.6|109729|109704|109733.6|109708.6|109729|109704|30
1722339170000|2024-07-30 11:32:50|109729.2|109704.2|109724.4|109699.4|109730.2|109705.2|109723.3|109698.3|25
1722339180000|2024-07-30 11:33:00|109723.9|109698.9|109716.9|109691.9|109724.3|109699.3|109716.6|109691.6|33
1722339190000|2024-07-30 11:33:10|109717|109692|109710.6|109685.6|109717|109692|109710.4|109685.4|28
1722339200000|2024-07-30 11:33:20|109710.5|109685.5|109710.8|109685.8|109710.8|109685.8|109709.5|109684.5|16
1722339210000|2024-07-30 11:33:30|109711|109686|109712.5|109687.5|109714.2|109689.2|109711|109686|26
1722339220000|2024-07-30 11:33:40|109712.4|109687.4|109706.1|109681.1|109713.8|109688.8|109706.1|109681.1|24
1722339230000|2024-07-30 11:33:50|109706.3|109681.3|109707.5|109682.5|109708.5|109683.5|109705.5|109680.5|27
1722339240000|2024-07-30 11:34:00|109707.9|109682.9|109705.1|109680.1|109708.9|109683.9|109704.8|109679.8|16
1722339250000|2024-07-30 11:34:10|109705.2|109680.2|109711.5|109686.5|109711.8|109686.8|109705.2|109680.2|21
1722339260000|2024-07-30 11:34:20|109710.4|109685.4|109720.9|109695.9|109720.9|109695.9|109702.3|109677.3|19
1722339270000|2024-07-30 11:34:30|109721.2|109696.2|109724.6|109699.6|109724.8|109699.8|109720.3|109695.3|32
1722339280000|2024-07-30 11:34:40|109724.5|109699.5|109725.5|109700.5|109727.8|109702.8|109724.4|109699.4|21
1722339290000|2024-07-30 11:34:50|109725.2|109700.2|109731.4|109706.4|109731.4|109706.4|109725|109700|22
1722339300000|2024-07-30 11:35:00|109731.8|109706.8|109734.6|109709.6|109735.6|109710.6|109730.4|109705.4|23
1722339310000|2024-07-30 11:35:10|109734.8|109709.8|109733.7|109708.7|109734.8|109709.8|109733.2|109708.2|17
1722339320000|2024-07-30 11:35:20|109734.1|109709.1|109730.2|109705.2|109734.1|109709.1|109728.2|109703.2|31
1722339330000|2024-07-30 11:35:30|109730.1|109705.1|109729.5|109704.5|109730.4|109705.4|109729.5|109704.5|20
1722339340000|2024-07-30 11:35:40|109729.7|109704.7|109730.7|109705.7|109730.8|109705.8|109726.6|109701.6|24
1722339350000|2024-07-30 11:35:50|109730.5|109705.5|109737.6|109712.6|109737.6|109712.6|109730.5|109705.5|10
1722339360000|2024-07-30 11:36:00|109736.8|109711.8|109735.8|109710.8|109736.8|109711.8|109735.4|109710.4|15
1722339370000|2024-07-30 11:36:10|109735.6|109710.6|109737.8|109712.8|109737.8|109712.8|109735.4|109710.4|21
1722339380000|2024-07-30 11:36:20|109737.7|109712.7|109738.6|109713.6|109739.3|109714.3|109736.3|109711.3|14
1722339390000|2024-07-30 11:36:30|109739.3|109714.3|109744.4|109694.4|109745.3|109714.3|109733.1|109694.4|18
1722339400000|2024-07-30 11:36:40|109744.5|109694.5|109740.8|109690.8|109744.5|109694.5|109740|109690|12
1722339410000|2024-07-30 11:36:50|109740.9|109690.9|109740.5|109690.5|109741|109691|109739.5|109689.5|11
1722339420000|2024-07-30 11:37:00|109740.8|109690.8|109742.1|109692.1|109742.8|109692.8|109740.8|109690.8|16
1722339430000|2024-07-30 11:37:10|109742.2|109692.2|109744|109694|109746.3|109696.3|109740.9|109690.9|24
1722339440000|2024-07-30 11:37:20|109743.5|109693.5|109741.4|109691.4|109744.4|109694.4|109741|109691|15
1722339450000|2024-07-30 11:37:30|109741.3|109691.3|109739|109689|109742.1|109692.1|109739|109689|16
1722339460000|2024-07-30 11:37:40|109739.3|109689.3|109740.2|109690.2|109740.3|109690.3|109739|109689|7
1722339470000|2024-07-30 11:37:50|109740|109690|109735.6|109685.6|109740|109690|109735.6|109685.6|12
1722339480000|2024-07-30 11:38:00|109735.5|109685.5|109732.7|109682.7|109736.5|109686.5|109732.7|109682.7|36
1722339490000|2024-07-30 11:38:10|109732.8|109682.8|109735.2|109685.2|109735.2|109685.2|109732.8|109682.8|27
1722339500000|2024-07-30 11:38:20|109736.1|109686.1|109740|109690|109742.7|109692.7|109736.1|109686.1|23
1722339510000|2024-07-30 11:38:30|109739.8|109689.8|109740.5|109690.5|109740.9|109690.9|109739.5|109689.5|12
1722339520000|2024-07-30 11:38:40|109740.3|109690.3|109740.4|109690.4|109741|109691|109739.9|109689.9|17
1722339530000|2024-07-30 11:38:50|109740.6|109690.6|109741.1|109691.1|109742.6|109692.6|109740.4|109690.4|16
1722339540000|2024-07-30 11:39:00|109740.9|109690.9|109740.7|109690.7|109741.1|109691.1|109740.4|109690.4|16
1722339550000|2024-07-30 11:39:10|109740.9|109690.9|109740.9|109690.9|109741.5|109691.5|109740.9|109690.9|11
1722339560000|2024-07-30 11:39:20|109741.2|109691.2|109743.2|109693.2|109744.2|109694.2|109740.8|109690.8|20
1722339570000|2024-07-30 11:39:30|109743.3|109693.3|109742|109692|109743.3|109693.3|109741.6|109691.6|17
1722339580000|2024-07-30 11:39:40|109742.7|109692.7|109742.2|109692.2|109742.8|109692.8|109741.9|109691.9|10
1722339590000|2024-07-30 11:39:50|109742.1|109692.1|109741.8|109691.8|109742.4|109692.4|109740.7|109690.7|21
1722339600000|2024-07-30 11:40:00|109741.5|109691.5|109744.4|109694.4|109745|109695|109741.5|109691.5|19
1722339610000|2024-07-30 11:40:10|109744.7|109694.7|109744.8|109694.8|109745.4|109695.4|109744.3|109694.3|14
1722339620000|2024-07-30 11:40:20|109745|109695|109746|109696|109746|109696|109744.6|109694.6|14
1722339630000|2024-07-30 11:40:30|109745.8|109695.8|109744.7|109694.7|109745.8|109695.8|109744.2|109694.2|16
1722339640000|2024-07-30 11:40:40|109744.8|109694.8|109735|109710|109746.3|109710.2|109735|109694.8|8
1722339650000|2024-07-30 11:40:50|109735.8|109710.8|109733.2|109708.2|109736.1|109711.1|109733|109708|15
1722339660000|2024-07-30 11:41:00|109733.4|109708.4|109733.7|109708.7|109736|109711|109733|109708|18
1722339670000|2024-07-30 11:41:10|109733.2|109708.2|109731.9|109706.9|109733.2|109708.2|109731.5|109706.5|21
1722339680000|2024-07-30 11:41:20|109731.8|109706.8|109729.9|109704.9|109732.3|109707.3|109729.9|109704.9|11
1722339690000|2024-07-30 11:41:30|109729.7|109704.7|109732.4|109707.4|109732.4|109707.4|109728.1|109703.1|15
1722339700000|2024-07-30 11:41:40|109732.6|109707.6|109732.9|109707.9|109734.6|109709.6|109732.3|109707.3|19
1722339710000|2024-07-30 11:41:50|109733.5|109708.5|109732.3|109707.3|109733.8|109708.8|109732.3|109707.3|14
1722339720000|2024-07-30 11:42:00|109732.1|109707.1|109731.7|109706.7|109732.1|109707.1|109731.7|109706.7|8
1722339730000|2024-07-30 11:42:10|109731.3|109706.3|109735.3|109710.3|109735.3|109710.3|109731|109706|17
1722339740000|2024-07-30 11:42:20|109735.7|109710.7|109739|109714|109739.2|109714.2|109735.7|109710.7|17
1722339750000|2024-07-30 11:42:30|109739.1|109714.1|109743.1|109718.1|109743.1|109718.1|109737.8|109712.8|23
1722339760000|2024-07-30 11:42:40|109743.2|109718.2|109741.1|109716.1|109743.2|109718.2|109741|109716|14
1722339770000|2024-07-30 11:42:50|109741.2|109716.2|109741.6|109716.6|109741.6|109716.6|109740.9|109715.9|8
1722339780000|2024-07-30 11:43:00|109741.9|109716.9|109743.2|109718.2|109743.6|109718.6|109741.9|109716.9|17
1722339790000|2024-07-30 11:43:10|109743|109718|109747|109722|109747.3|109722.3|109742.6|109717.6|12
1722339800000|2024-07-30 11:43:20|109747.1|109722.1|109746.9|109721.9|109747.2|109722.2|109746.7|109721.7|9
1722339810000|2024-07-30 11:43:30|109746.7|109721.7|109749.9|109724.9|109751.2|109726.2|109746.7|109721.7|16
1722339820000|2024-07-30 11:43:40|109750.2|109725.2|109748.5|109723.5|109750.2|109725.2|109748.5|109723.5|10
1722339830000|2024-07-30 11:43:50|109748.3|109723.3|109747.5|109722.5|109749|109724|109747.4|109722.4|11
1722339840000|2024-07-30 11:44:00|109747.8|109722.8|109746.4|109721.4|109747.9|109722.9|109746.3|109721.3|7
1722339850000|2024-07-30 11:44:10|109746.2|109721.2|109746|109721|109746.3|109721.3|109745.8|109720.8|13
1722339860000|2024-07-30 11:44:20|109745.4|109720.4|109737.7|109712.7|109745.5|109720.5|109737.2|109712.2|22
1722339870000|2024-07-30 11:44:30|109737.8|109712.8|109734.9|109709.9|109739.5|109714.5|109734.9|109709.9|20
1722339880000|2024-07-30 11:44:40|109735|109710|109734.6|109709.6|109735|109710|109732.6|109707.6|27
1722339890000|2024-07-30 11:44:50|109734.7|109709.7|109736.9|109711.9|109737.1|109712.1|109734.1|109709.1|23
1722339900000|2024-07-30 11:45:00|109738.4|109713.4|109733|109708|109738.4|109713.4|109733|109708|26
1722339910000|2024-07-30 11:45:10|109732.8|109707.8|109737.2|109712.2|109737.2|109712.2|109732|109707|19
1722339920000|2024-07-30 11:45:20|109737|109712|109735.8|109710.8|109737|109712|109735.3|109710.3|17
1722339930000|2024-07-30 11:45:30|109736.2|109711.2|109740.4|109715.4|109740.7|109715.7|109736.2|109711.2|29
1722339940000|2024-07-30 11:45:40|109740.5|109715.5|109742.8|109717.8|109743.7|109718.7|109740.5|109715.5|17
1722339950000|2024-07-30 11:45:50|109742.7|109717.7|109741.5|109716.5|109742.8|109717.8|109740.7|109715.7|13
1722339960000|2024-07-30 11:46:00|109741.4|109716.4|109747.7|109722.7|109747.7|109722.7|109741.4|109716.4|15
1722339970000|2024-07-30 11:46:10|109748.3|109723.3|109748.6|109723.6|109748.9|109723.9|109747.9|109722.9|15
1722339980000|2024-07-30 11:46:20|109749.4|109724.4|109749|109724|109749.8|109724.8|109749|109724|9
1722339990000|2024-07-30 11:46:30|109748.9|109723.9|109747.8|109722.8|109748.9|109723.9|109747.8|109722.8|4
1722340000000|2024-07-30 11:46:40|109747.5|109722.5|109746.4|109721.4|109747.5|109722.5|109746.1|109721.1|14
1722340010000|2024-07-30 11:46:50|109746.6|109721.6|109747|109722|109748.9|109723.9|109745.6|109720.6|29
1722340020000|2024-07-30 11:47:00|109746.6|109721.6|109743.3|109718.3|109746.6|109721.6|109743|109718|19
1722340030000|2024-07-30 11:47:10|109743.8|109718.8|109746|109721|109746.6|109721.6|109743.7|109718.7|16
1722340040000|2024-07-30 11:47:20|109746.5|109721.5|109746.8|109721.8|109747.8|109722.8|109745.6|109720.6|21
1722340050000|2024-07-30 11:47:30|109746.6|109721.6|109741|109716|109746.6|109721.6|109741|109716|18
1722340060000|2024-07-30 11:47:40|109741.1|109716.1|109741.9|109716.9|109741.9|109716.9|109740.7|109715.7|12
1722340070000|2024-07-30 11:47:50|109742.1|109717.1|109741.6|109716.6|109743.4|109718.4|109740|109715|23
1722340080000|2024-07-30 11:48:00|109741.5|109716.5|109740.8|109715.8|109741.5|109716.5|109739.8|109714.8|17
1722340090000|2024-07-30 11:48:10|109740.9|109715.9|109740.7|109715.7|109741.8|109716.8|109740.7|109715.7|12
1722340100000|2024-07-30 11:48:20|109740.5|109715.5|109739.2|109714.2|109740.5|109715.5|109738.4|109713.4|18
1722340110000|2024-07-30 11:48:30|109738.9|109713.9|109739.4|109714.4|109739.4|109714.4|109736.8|109711.8|17
1722340120000|2024-07-30 11:48:40|109740.2|109715.2|109766.2|109741.2|109775|109750|109740.2|109715.2|29
1722340130000|2024-07-30 11:48:50|109765.8|109740.8|109770|109745|109770.5|109745.5|109765.8|109740.8|29
1722340140000|2024-07-30 11:49:00|109770.3|109745.3|109781.2|109756.2|109782.6|109757.6|109770.3|109745.3|30
1722340150000|2024-07-30 11:49:10|109781.9|109756.9|109790.6|109765.6|109793.4|109768.4|109781.9|109756.9|39
1722340160000|2024-07-30 11:49:20|109790.4|109765.4|109790.6|109765.6|109790.6|109765.6|109784.7|109759.7|23
1722340170000|2024-07-30 11:49:30|109790.3|109765.3|109792.8|109767.8|109792.9|109767.9|109790.3|109765.3|13
1722340180000|2024-07-30 11:49:40|109792.7|109767.7|109793.9|109768.9|109793.9|109768.9|109792.2|109767.2|11
1722340190000|2024-07-30 11:49:50|109794.9|109769.9|109795|109770|109795.1|109770.1|109794.7|109769.7|6
1722340200000|2024-07-30 11:50:00|109795.1|109770.1|109800.7|109775.7|109801.5|109776.5|109795.1|109770.1|36
1722340210000|2024-07-30 11:50:10|109801.1|109776.1|109798|109773|109802|109777|109798|109773|22
1722340220000|2024-07-30 11:50:20|109798.1|109773.1|109760.7|109735.7|109801.1|109776.1|109757.5|109732.5|43
1722340230000|2024-07-30 11:50:30|109773.5|109723.5|109776.6|109726.6|109776.8|109726.8|109773.5|109723.5|28
1722340240000|2024-07-30 11:50:40|109776.9|109726.9|109776.6|109726.6|109778.8|109728.8|109776.5|109726.5|15
1722340250000|2024-07-30 11:50:50|109775.9|109725.9|109778.4|109728.4|109778.4|109728.4|109775.8|109725.8|20
1722340260000|2024-07-30 11:51:00|109777.8|109727.8|109777.7|109727.7|109777.8|109727.8|109775.4|109725.4|17
1722340270000|2024-07-30 11:51:10|109777.4|109727.4|109777.4|109727.4|109777.4|109727.4|109776.5|109726.5|12
1722340280000|2024-07-30 11:51:20|109777.6|109727.6|109763.4|109738.4|109778.2|109741.8|109763|109727.6|26
1722340290000|2024-07-30 11:51:30|109763.5|109738.5|109763.7|109738.7|109763.8|109738.8|109762.5|109737.5|17
1722340300000|2024-07-30 11:51:40|109763.8|109738.8|109767|109742|109767|109742|109763.8|109738.8|26
1722340310000|2024-07-30 11:51:50|109767.3|109742.3|109768.4|109743.4|109772.3|109747.3|109767.3|109742.3|25
1722340320000|2024-07-30 11:52:00|109768.1|109743.1|109765.8|109740.8|109768.2|109743.2|109765.8|109740.8|23
1722340330000|2024-07-30 11:52:10|109764.8|109739.8|109764|109739|109765.7|109740.7|109762.9|109737.9|28
1722340340000|2024-07-30 11:52:20|109763.9|109738.9|109760.5|109735.5|109763.9|109738.9|109760.2|109735.2|16
1722340350000|2024-07-30 11:52:30|109760.2|109735.2|109756.1|109731.1|109760.5|109735.5|109756.1|109731.1|20
1722340360000|2024-07-30 11:52:40|109754.9|109729.9|109759.6|109734.6|109759.6|109734.6|109753.9|109728.9|23
1722340370000|2024-07-30 11:52:50|109760|109735|109764|109739|109764.6|109739.6|109760|109735|18
1722340380000|2024-07-30 11:53:00|109764.1|109739.1|109764.5|109739.5|109765.4|109740.4|109763.2|109738.2|14
1722340390000|2024-07-30 11:53:10|109765.3|109740.3|109765.9|109740.9|109765.9|109740.9|109764.2|109739.2|18
1722340400000|2024-07-30 11:53:20|109766.3|109741.3|109763.3|109738.3|109767.1|109742.1|109763.2|109738.2|17
1722340410000|2024-07-30 11:53:30|109763.5|109738.5|109760.5|109735.5|109763.5|109738.5|109760.5|109735.5|16
1722340420000|2024-07-30 11:53:40|109759.7|109734.7|109759.6|109734.6|109760.5|109735.5|109758.5|109733.5|22
1722340430000|2024-07-30 11:53:50|109761.2|109736.2|109762.3|109737.3|109762.9|109737.9|109761.2|109736.2|15
1722340440000|2024-07-30 11:54:00|109761.5|109736.5|109761.5|109736.5|109762|109737|109760.9|109735.9|20
1722340450000|2024-07-30 11:54:10|109761.4|109736.4|109761.3|109736.3|109763.3|109738.3|109760.9|109735.9|12
1722340460000|2024-07-30 11:54:20|109761.6|109736.6|109759.5|109734.5|109761.9|109736.9|109759.5|109734.5|13
1722340470000|2024-07-30 11:54:30|109759.4|109734.4|109762.6|109737.6|109763.7|109738.7|109759.4|109734.4|30
1722340480000|2024-07-30 11:54:40|109763|109738|109760.1|109735.1|109763|109738|109760.1|109735.1|26
1722340490000|2024-07-30 11:54:50|109760.3|109735.3|109761.9|109736.9|109762.2|109737.2|109760.3|109735.3|19
1722340500000|2024-07-30 11:55:00|109757.7|109732.7|109768.6|109718.6|109769.2|109732.7|109750.5|109702.8|57
1722340510000|2024-07-30 11:55:10|109767.7|109717.7|109761.4|109711.4|109771.2|109721.2|109761.3|109711.3|41
1722340520000|2024-07-30 11:55:20|109761.1|109711.1|109750.4|109725.4|109761.1|109725.4|109750.1|109708|25
1722340530000|2024-07-30 11:55:30|109750.2|109725.2|109737.4|109712.4|109750.3|109725.3|109737.4|109712.4|32
1722340540000|2024-07-30 11:55:40|109737.3|109712.3|109751.6|109726.6|109754.1|109729.1|109736.4|109711.4|37
1722340550000|2024-07-30 11:55:50|109751.3|109726.3|109754.5|109729.5|109759|109734|109750.4|109725.4|47
1722340560000|2024-07-30 11:56:00|109755.9|109730.9|109751.8|109726.8|109756.7|109731.7|109750.9|109725.9|24
1722340570000|2024-07-30 11:56:10|109752.3|109727.3|109748|109723|109754.5|109729.5|109747.2|109722.2|15
1722340580000|2024-07-30 11:56:20|109747.2|109722.2|109751|109726|109751.5|109726.5|109743.9|109718.9|21
1722340590000|2024-07-30 11:56:30|109750.6|109725.6|109756.1|109731.1|109756.4|109731.4|109750.6|109725.6|24
1722340600000|2024-07-30 11:56:40|109756.2|109731.2|109759.3|109734.3|109762.7|109737.7|109756.2|109731.2|20
1722340610000|2024-07-30 11:56:50|109759.9|109734.9|109765.6|109740.6|109765.6|109740.6|109758.5|109733.5|11
1722340620000|2024-07-30 11:57:00|109765.5|109740.5|109784.4|109734.4|109784.5|109749.6|109762.2|109728.2|28
1722340630000|2024-07-30 11:57:10|109784.2|109734.2|109774.8|109724.8|109784.4|109734.4|109774.7|109724.7|39
1722340640000|2024-07-30 11:57:20|109776.3|109726.3|109768.5|109718.5|109776.3|109726.3|109768.5|109718.5|27
1722340650000|2024-07-30 11:57:30|109772|109722|109764|109739|109778.9|109741.6|109763.3|109722|22
1722340660000|2024-07-30 11:57:40|109764.1|109739.1|109759.1|109734.1|109764.6|109739.6|109754.9|109729.9|23
1722340670000|2024-07-30 11:57:50|109759.2|109734.2|109761.4|109736.4|109763.8|109738.8|109755.5|109730.5|27
1722340680000|2024-07-30 11:58:00|109761.6|109736.6|109758|109733|109761.6|109736.6|109754.2|109729.2|27
1722340690000|2024-07-30 11:58:10|109758.1|109733.1|109756.5|109731.5|109759.9|109734.9|109752.4|109727.4|24
1722340700000|2024-07-30 11:58:20|109756.6|109731.6|109759.6|109734.6|109761.1|109736.1|109756.5|109731.5|26
1722340710000|2024-07-30 11:58:30|109759.5|109734.5|109762.3|109737.3|109763.2|109738.2|109759.3|109734.3|15
1722340720000|2024-07-30 11:58:40|109762.8|109737.8|109764.8|109739.8|109767.1|109742.1|109762.8|109737.8|16
1722340730000|2024-07-30 11:58:50|109765|109740|109770.8|109745.8|109771.6|109746.6|109765|109740|26
1722340740000|2024-07-30 11:59:00|109771.2|109746.2|109770.5|109745.5|109771.4|109746.4|109767.2|109742.2|25
1722340750000|2024-07-30 11:59:10|109770.3|109745.3|109781.4|109731.4|109787.4|109749|109770.3|109731.4|25
1722340760000|2024-07-30 11:59:20|109781.7|109731.7|109800.4|109750.4|109800.4|109750.4|109780.4|109730.4|38
1722340770000|2024-07-30 11:59:30|109805.1|109755.1|109806.3|109756.3|109809.2|109759.2|109800.8|109750.8|44
1722340780000|2024-07-30 11:59:40|109808.1|109758.1|109801.5|109751.5|109809|109759|109798.5|109748.5|46
1722340790000|2024-07-30 11:59:50|109802.3|109752.3|109787.5|109737.5|109802.9|109752.9|109784.6|109734.6|39
1722340800000|2024-07-30 12:00:00|109787.4|109737.4|109794.7|109744.7|109794.7|109744.7|109785.2|109735.2|20
1722340810000|2024-07-30 12:00:10|109795|109745|109799.4|109749.4|109800.6|109750.6|109793.3|109743.3|32
1722340820000|2024-07-30 12:00:20|109799.7|109749.7|109804.2|109754.2|109804.2|109754.2|109798.7|109748.7|27
1722340830000|2024-07-30 12:00:30|109803.1|109753.1|109807.4|109757.4|109812.5|109762.5|109803.1|109753.1|31
1722340840000|2024-07-30 12:00:40|109807.7|109757.7|109807.7|109757.7|109811.6|109761.6|109807.7|109757.7|17
1722340850000|2024-07-30 12:00:50|109807.5|109757.5|109802.4|109752.4|109808.5|109758.5|109801|109751|28
1722340860000|2024-07-30 12:01:00|109802.1|109752.1|109792.9|109742.9|109802.1|109752.1|109792.9|109742.9|19
1722340870000|2024-07-30 12:01:10|109792.4|109742.4|109793.9|109743.9|109794.1|109744.1|109791.2|109741.2|16
1722340880000|2024-07-30 12:01:20|109794.3|109744.3|109795.1|109745.1|109797.7|109747.7|109794.3|109744.3|15
1722340890000|2024-07-30 12:01:30|109795|109745|109793.3|109743.3|109795.6|109745.6|109792.7|109742.7|12
1722340900000|2024-07-30 12:01:40|109792.8|109742.8|109795.9|109745.9|109795.9|109745.9|109792.5|109742.5|11
1722340910000|2024-07-30 12:01:50|109795.7|109745.7|109792.4|109742.4|109796.8|109746.8|109789.8|109739.8|16
1722340920000|2024-07-30 12:02:00|109791.6|109741.6|109805.2|109755.2|109808.6|109758.6|109791.6|109741.6|34
1722340930000|2024-07-30 12:02:10|109804.9|109754.9|109812.8|109762.8|109815.2|109765.2|109800.4|109750.4|24
1722340940000|2024-07-30 12:02:20|109812.2|109762.2|109812.1|109762.1|109814.1|109764.1|109812.1|109762.1|21
1722340950000|2024-07-30 12:02:30|109812.3|109762.3|109812.9|109762.9|109812.9|109762.9|109812.3|109762.3|17
1722340960000|2024-07-30 12:02:40|109812.8|109762.8|109812.7|109762.7|109817.2|109767.2|109812.6|109762.6|18
1722340970000|2024-07-30 12:02:50|109812.5|109762.5|109806.6|109756.6|109812.5|109762.5|109806.3|109756.3|11
1722340980000|2024-07-30 12:03:00|109807|109757|109809.6|109759.6|109809.6|109759.6|109806|109756|22
1722340990000|2024-07-30 12:03:10|109809.5|109759.5|109824.4|109774.4|109825.3|109775.3|109805.8|109755.8|37
1722341000000|2024-07-30 12:03:20|109824.7|109774.7|109822.8|109772.8|109825.9|109775.9|109822.6|109772.6|32
1722341010000|2024-07-30 12:03:30|109822.7|109772.7|109811.3|109761.3|109823.2|109773.2|109811.3|109761.3|47
1722341020000|2024-07-30 12:03:40|109811.7|109761.7|109814.8|109764.8|109814.8|109764.8|109811.5|109761.5|35
1722341030000|2024-07-30 12:03:50|109813.5|109763.5|109820|109770|109820|109770|109812.1|109762.1|47
1722341040000|2024-07-30 12:04:00|109820.3|109770.3|109821.9|109771.9|109822.2|109772.2|109820|109770|25
1722341050000|2024-07-30 12:04:10|109822.4|109772.4|109824.4|109774.4|109828|109778|109822.4|109772.4|30
1722341060000|2024-07-30 12:04:20|109823.4|109773.4|109828.3|109778.3|109828.3|109778.3|109823.2|109773.2|38
1722341070000|2024-07-30 12:04:30|109828.6|109778.6|109827|109777|109828.6|109778.6|109825.6|109775.6|17
1722341080000|2024-07-30 12:04:40|109827.2|109777.2|109835.2|109785.2|109835.6|109785.6|109827.2|109777.2|27
1722341090000|2024-07-30 12:04:50|109835.1|109785.1|109843.7|109793.7|109844|109794|109834.9|109784.9|28
1722341100000|2024-07-30 12:05:00|109844|109794|109838.4|109788.4|109845|109795|109838.4|109788.4|35
1722341110000|2024-07-30 12:05:10|109838.7|109788.7|109848.2|109798.2|109848.4|109798.4|109838.7|109788.7|33
1722341120000|2024-07-30 12:05:20|109848.5|109798.5|109846.7|109796.7|109848.5|109798.5|109844|109794|30
1722341130000|2024-07-30 12:05:30|109846.9|109796.9|109844.4|109794.4|109848.1|109798.1|109844.4|109794.4|12
1722341140000|2024-07-30 12:05:40|109844.3|109794.3|109839.8|109789.8|109844.4|109794.4|109839.8|109789.8|23
1722341150000|2024-07-30 12:05:50|109839.4|109789.4|109843.1|109793.1|109843.4|109793.4|109837.7|109787.7|21
1722341160000|2024-07-30 12:06:00|109843.4|109793.4|109837.6|109787.6|109843.4|109793.4|109835.2|109785.2|27
1722341170000|2024-07-30 12:06:10|109837.8|109787.8|109832.7|109782.7|109837.8|109787.8|109832.5|109782.5|22
1722341180000|2024-07-30 12:06:20|109833.3|109783.3|109829|109779|109835.1|109785.1|109827.5|109777.5|27
1722341190000|2024-07-30 12:06:30|109829.7|109779.7|109843.5|109793.5|109844.2|109794.2|109829.7|109779.7|28
1722341200000|2024-07-30 12:06:40|109843.6|109793.6|109862.6|109812.6|109862.8|109812.8|109843.6|109793.6|42
1722341210000|2024-07-30 12:06:50|109863.4|109813.4|109861.9|109811.9|109863.4|109813.4|109860.9|109810.9|20
1722341220000|2024-07-30 12:07:00|109861.8|109811.8|109864.2|109814.2|109865.3|109815.3|109860|109810|37
1722341230000|2024-07-30 12:07:10|109863.9|109813.9|109861.5|109811.5|109864|109814|109860|109810|21
1722341240000|2024-07-30 12:07:20|109861.4|109811.4|109859.5|109809.5|109861.4|109811.4|109857.6|109807.6|29
1722341250000|2024-07-30 12:07:30|109859.7|109809.7|109859.5|109809.5|109860.2|109810.2|109859.2|109809.2|17
1722341260000|2024-07-30 12:07:40|109859.6|109809.6|109859.7|109809.7|109859.7|109809.7|109859.6|109809.6|2
1722341270000|2024-07-30 12:07:50|109859.5|109809.5|109860|109810|109860.2|109810.2|109859.4|109809.4|8
1722341280000|2024-07-30 12:08:00|109859.9|109809.9|109859.2|109809.2|109860|109810|109859.1|109809.1|13
1722341290000|2024-07-30 12:08:10|109859|109809|109860.1|109810.1|109860.1|109810.1|109854.1|109804.1|32
1722341300000|2024-07-30 12:08:20|109860.7|109810.7|109861.7|109811.7|109863.3|109813.3|109860|109810|23
1722341310000|2024-07-30 12:08:30|109860.4|109810.4|109859.7|109809.7|109860.4|109810.4|109855.6|109805.6|30
1722341320000|2024-07-30 12:08:40|109859.9|109809.9|109860.4|109810.4|109860.6|109810.6|109859.7|109809.7|14
1722341330000|2024-07-30 12:08:50|109860.7|109810.7|109869|109819|109869.1|109819.1|109860.7|109810.7|27
1722341340000|2024-07-30 12:09:00|109869.1|109819.1|109872.3|109822.3|109872.5|109822.5|109868.7|109818.7|35
1722341350000|2024-07-30 12:09:10|109872|109822|109863.8|109813.8|109872.2|109822.2|109863.8|109813.8|30
1722341360000|2024-07-30 12:09:20|109864.6|109814.6|109867.8|109817.8|109868.2|109818.2|109863.3|109813.3|34
1722341370000|2024-07-30 12:09:30|109867.7|109817.7|109868.9|109818.9|109869.1|109819.1|109865.8|109815.8|21
1722341380000|2024-07-30 12:09:40|109868.8|109818.8|109866.4|109816.4|109868.8|109818.8|109865.8|109815.8|15
1722341390000|2024-07-30 12:09:50|109866.3|109816.3|109868.3|109818.3|109868.3|109818.3|109864.6|109814.6|15
1722341400000|2024-07-30 12:10:00|109868.6|109818.6|109871.8|109821.8|109871.8|109821.8|109868.6|109818.6|11
1722341410000|2024-07-30 12:10:10|109871.7|109821.7|109871.6|109821.6|109871.9|109821.9|109871.6|109821.6|4
1722341420000|2024-07-30 12:10:20|109871.5|109821.5|109870.4|109820.4|109871.5|109821.5|109870.2|109820.2|11
1722341430000|2024-07-30 12:10:30|109870.3|109820.3|109887.7|109837.7|109888|109838|109870.3|109820.3|20
1722341440000|2024-07-30 12:10:40|109887.4|109837.4|109887.2|109837.2|109888.2|109838.2|109886.8|109836.8|16
1722341450000|2024-07-30 12:10:50|109887.1|109837.1|109888.5|109838.5|109888.5|109838.5|109884.7|109834.7|14
1722341460000|2024-07-30 12:11:00|109888.6|109838.6|109898.9|109848.9|109898.9|109848.9|109888.5|109838.5|18
1722341470000|2024-07-30 12:11:10|109899.5|109849.5|109899.8|109849.8|109900.6|109850.6|109898.5|109848.5|19
1722341480000|2024-07-30 12:11:20|109899.7|109849.7|109900.8|109850.8|109900.8|109850.8|109899.5|109849.5|13
1722341490000|2024-07-30 12:11:30|109900.5|109850.5|109902.3|109852.3|109902.3|109852.3|109897.4|109847.4|27
1722341500000|2024-07-30 12:11:40|109902.1|109852.1|109901.7|109851.7|109902.3|109852.3|109900.2|109850.2|21
1722341510000|2024-07-30 12:11:50|109901.5|109851.5|109897.8|109847.8|109901.5|109851.5|109896.6|109846.6|17
1722341520000|2024-07-30 12:12:00|109898.2|109848.2|109898|109848|109898.7|109848.7|109896.5|109846.5|18
1722341530000|2024-07-30 12:12:10|109896.1|109846.1|109890.6|109840.6|109897.3|109847.3|109890.5|109840.5|24
1722341540000|2024-07-30 12:12:20|109890.3|109840.3|109890.7|109840.7|109890.7|109840.7|109889.6|109839.6|14
1722341550000|2024-07-30 12:12:30|109890.6|109840.6|109891.1|109841.1|109891.1|109841.1|109890.6|109840.6|7
1722341560000|2024-07-30 12:12:40|109891.2|109841.2|109891.5|109841.5|109891.5|109841.5|109891|109841|10
1722341570000|2024-07-30 12:12:50|109891.8|109841.8|109898.5|109848.5|109898.5|109848.5|109891.8|109841.8|26
1722341580000|2024-07-30 12:13:00|109900.8|109850.8|109890.3|109840.3|109901.2|109851.2|109890.3|109840.3|34
1722341590000|2024-07-30 12:13:10|109890.2|109840.2|109902.9|109852.9|109903.4|109853.4|109890|109840|24
1722341600000|2024-07-30 12:13:20|109903|109853|109910.4|109860.4|109912.4|109862.4|109903|109853|21
1722341610000|2024-07-30 12:13:30|109910.5|109860.5|109912.4|109862.4|109913.1|109863.1|109908.9|109858.9|37
1722341620000|2024-07-30 12:13:40|109912.8|109862.8|109912|109862|109916.8|109866.8|109912|109862|23
1722341630000|2024-07-30 12:13:50|109912.1|109862.1|109914.7|109864.7|109914.7|109864.7|109911.5|109861.5|9
1722341640000|2024-07-30 12:14:00|109914.6|109864.6|109913.9|109863.9|109914.8|109864.8|109913.1|109863.1|18
1722341650000|2024-07-30 12:14:10|109914|109864|109915.1|109865.1|109915.4|109865.4|109914|109864|10
1722341660000|2024-07-30 12:14:20|109914.8|109864.8|109905.2|109855.2|109915.8|109865.8|109905.1|109855.1|23
1722341670000|2024-07-30 12:14:30|109905.7|109855.7|109909.6|109859.6|109909.7|109859.7|109903.5|109853.5|32
1722341680000|2024-07-30 12:14:40|109909.5|109859.5|109940.6|109890.6|109940.8|109902.4|109907.7|109859.5|51
1722341690000|2024-07-30 12:14:50|109940.7|109890.7|109944.6|109894.6|109949.8|109899.8|109939.6|109889.6|47
1722341700000|2024-07-30 12:15:00|109944.8|109894.8|109949.3|109899.3|109952.6|109902.6|109944.8|109894.8|40
1722341710000|2024-07-30 12:15:10|109949.5|109899.5|109936.4|109886.4|109949.5|109899.5|109936.3|109886.3|35
1722341720000|2024-07-30 12:15:20|109935.9|109885.9|109932.9|109882.9|109935.9|109885.9|109928.9|109878.9|46
1722341730000|2024-07-30 12:15:30|109933.2|109883.2|109924.8|109899.8|109934.1|109899.8|109920.4|109882.5|25
1722341740000|2024-07-30 12:15:40|109924.7|109899.7|109917|109892|109924.8|109899.8|109914.3|109889.3|22
1722341750000|2024-07-30 12:15:50|109916.8|109891.8|109904.4|109879.4|109916.8|109891.8|109903.7|109878.7|31
1722341760000|2024-07-30 12:16:00|109904.3|109879.3|109893.1|109868.1|109905.2|109880.2|109889.1|109864.1|38
1722341770000|2024-07-30 12:16:10|109892.9|109867.9|109876.8|109851.8|109894|109869|109876|109851|38
1722341780000|2024-07-30 12:16:20|109876.6|109851.6|109876.1|109851.1|109876.6|109851.6|109874.4|109849.4|20
1722341790000|2024-07-30 12:16:30|109876|109851|109879.7|109854.7|109883.2|109858.2|109875.9|109850.9|41
1722341800000|2024-07-30 12:16:40|109879.2|109854.2|109892.2|109867.2|109892.9|109867.9|109877.7|109852.7|35
1722341810000|2024-07-30 12:16:50|109892.1|109867.1|109885.7|109860.7|109892.1|109867.1|109885.6|109860.6|20
1722341820000|2024-07-30 12:17:00|109885.6|109860.6|109882.4|109857.4|109887.1|109862.1|109881.9|109856.9|26
1722341830000|2024-07-30 12:17:10|109881.9|109856.9|109882.1|109857.1|109882.5|109857.5|109881.1|109856.1|17
1722341840000|2024-07-30 12:17:20|109882.3|109857.3|109882.4|109857.4|109882.4|109857.4|109879.8|109854.8|32
1722341850000|2024-07-30 12:17:30|109882.5|109857.5|109881.6|109856.6|109882.5|109857.5|109881.2|109856.2|13
1722341860000|2024-07-30 12:17:40|109881.1|109856.1|109884|109859|109884|109859|109881.1|109856.1|15
1722341870000|2024-07-30 12:17:50|109884.2|109859.2|109885.6|109860.6|109886.2|109861.2|109883.6|109858.6|25
1722341880000|2024-07-30 12:18:00|109885.7|109860.7|109892.3|109867.3|109892.4|109867.4|109885.7|109860.7|35
1722341890000|2024-07-30 12:18:10|109893|109868|109894.6|109869.6|109894.6|109869.6|109892.4|109867.4|27
1722341900000|2024-07-30 12:18:20|109894.7|109869.7|109908.3|109883.3|109908.4|109883.4|109892.7|109867.7|32
1722341910000|2024-07-30 12:18:30|109908.1|109883.1|109913.3|109888.3|109913.3|109888.3|109906.8|109881.8|30
1722341920000|2024-07-30 12:18:40|109912.5|109887.5|109922.1|109897.1|109923.7|109898.7|109912.5|109887.5|34
1722341930000|2024-07-30 12:18:50|109921.9|109896.9|109920.5|109895.5|109930|109905|109920.2|109895.2|48
1722341940000|2024-07-30 12:19:00|109920.4|109895.4|109906.3|109881.3|109921.8|109896.8|109905.3|109880.3|54
1722341950000|2024-07-30 12:19:10|109906.4|109881.4|109908.2|109883.2|109908.4|109883.4|109904.8|109879.8|28
1722341960000|2024-07-30 12:19:20|109907.6|109882.6|109914.5|109889.5|109914.6|109889.6|109904.8|109879.8|36
1722341970000|2024-07-30 12:19:30|109913.5|109888.5|109910.1|109885.1|109915|109890|109908.7|109883.7|21
1722341980000|2024-07-30 12:19:40|109910.2|109885.2|109904.4|109879.4|109910.4|109885.4|109904.4|109879.4|24
1722341990000|2024-07-30 12:19:50|109904.1|109879.1|109904.8|109879.8|109905|109880|109902.5|109877.5|24
1722342000000|2024-07-30 12:20:00|109905.2|109880.2|109910.6|109885.6|109910.6|109885.6|109904.8|109879.8|42
1722342010000|2024-07-30 12:20:10|109910.1|109885.1|109929.9|109879.9|109930.6|109888.5|109910.1|109876.2|37
1722342020000|2024-07-30 12:20:20|109929.6|109879.6|109927.9|109877.9|109929.9|109879.9|109926.4|109876.4|18
1722342030000|2024-07-30 12:20:30|109927.7|109877.7|109922.8|109872.8|109927.7|109877.7|109922|109872|39
1722342040000|2024-07-30 12:20:40|109922.5|109872.5|109916.8|109866.8|109922.5|109872.5|109911.8|109861.8|25
1722342050000|2024-07-30 12:20:50|109916.4|109866.4|109918.1|109868.1|109921.5|109871.5|109915.6|109865.6|33
1722342060000|2024-07-30 12:21:00|109917.9|109867.9|109919.1|109869.1|109920.6|109870.6|109915.5|109865.5|21
1722342070000|2024-07-30 12:21:10|109919.4|109869.4|109918|109868|109919.4|109869.4|109915.2|109865.2|23
1722342080000|2024-07-30 12:21:20|109917.5|109867.5|109911.9|109886.9|109928.5|109888.3|109911.4|109867.4|25
1722342090000|2024-07-30 12:21:30|109912.1|109887.1|109912.1|109887.1|109912.1|109887.1|109911.3|109886.3|9
1722342100000|2024-07-30 12:21:40|109912.2|109887.2|109918.4|109893.4|109926.5|109901.5|109912.2|109887.2|32
1722342110000|2024-07-30 12:21:50|109918.7|109893.7|109924.8|109899.8|109925.1|109900.1|109918.7|109893.7|18
1722342120000|2024-07-30 12:22:00|109924.1|109899.1|109920.7|109895.7|109924.8|109899.8|109919.5|109894.5|24
1722342130000|2024-07-30 12:22:10|109921.1|109896.1|109973|109923|109973.1|109926.7|109921.1|109896.1|42
1722342140000|2024-07-30 12:22:20|109973.4|109923.4|109996.5|109946.5|110001.5|109951.5|109971.9|109921.9|65
1722342150000|2024-07-30 12:22:30|109995.9|109945.9|110003|109953|110003|109953|109993.9|109943.9|46
1722342160000|2024-07-30 12:22:40|110003.8|109953.8|110017.1|109967.1|110019.2|109969.2|110003.8|109953.8|52
1722342170000|2024-07-30 12:22:50|110016.8|109966.8|110019.6|109969.6|110019.6|109969.6|110013.3|109963.3|42
1722342180000|2024-07-30 12:23:00|110019.5|109969.5|110015.8|109965.8|110019.5|109969.5|110007.1|109957.1|39
1722342190000|2024-07-30 12:23:10|110015.4|109965.4|110017.9|109967.9|110017.9|109967.9|110012.4|109962.4|30
1722342200000|2024-07-30 12:23:20|110017.7|109967.7|110018.2|109968.2|110019.3|109969.3|110009.3|109959.3|35
1722342210000|2024-07-30 12:23:30|110018|109968|110023.7|109973.7|110027|109977|110017.9|109967.9|34
1722342220000|2024-07-30 12:23:40|110023.5|109973.5|110022.5|109972.5|110024|109974|110022.5|109972.5|13
1722342230000|2024-07-30 12:23:50|110022.2|109972.2|110022.4|109972.4|110022.5|109972.5|110021.3|109971.3|14
1722342240000|2024-07-30 12:24:00|110022.5|109972.5|110019.6|109969.6|110023.2|109973.2|110019.4|109969.4|19
1722342250000|2024-07-30 12:24:10|110020|109970|110021.5|109971.5|110021.5|109971.5|110019.5|109969.5|15
1722342260000|2024-07-30 12:24:20|110021.6|109971.6|110006.7|109981.7|110021.6|109982.3|110006.7|109969.5|14
1722342270000|2024-07-30 12:24:30|110006.4|109981.4|109991.1|109966.1|110006.4|109981.4|109991.1|109966.1|37
1722342280000|2024-07-30 12:24:40|109989.7|109964.7|109985.5|109960.5|109989.7|109964.7|109983.8|109958.8|37
1722342290000|2024-07-30 12:24:50|109985.6|109960.6|109987.6|109962.6|109989.1|109964.1|109985.5|109960.5|33
1722342300000|2024-07-30 12:25:00|109987.3|109962.3|109987.1|109962.1|109987.3|109962.3|109978|109953|41
1722342310000|2024-07-30 12:25:10|109986.7|109961.7|109979.5|109954.5|109987|109962|109979.5|109954.5|35
1722342320000|2024-07-30 12:25:20|109980.2|109955.2|109984.9|109959.9|109986.1|109961.1|109980.2|109955.2|21
1722342330000|2024-07-30 12:25:30|109985|109960|109984.5|109959.5|109985.4|109960.4|109983.3|109958.3|15
1722342340000|2024-07-30 12:25:40|109985.3|109960.3|109987.2|109962.2|109988|109963|109980.8|109955.8|34
1722342350000|2024-07-30 12:25:50|109986.6|109961.6|110000|109950|110000.5|109965.2|109986|109949.9|39
1722342360000|2024-07-30 12:26:00|109999.4|109949.4|109995.4|109945.4|109999.4|109949.4|109989.9|109939.9|26
1722342370000|2024-07-30 12:26:10|109995.3|109945.3|109985|109935|109995.3|109945.3|109984.8|109934.8|34
1722342380000|2024-07-30 12:26:20|109984.4|109934.4|109988|109938|109988|109938|109984|109934|15
1722342390000|2024-07-30 12:26:30|109987.7|109937.7|109988|109938|109988.6|109938.6|109987.4|109937.4|17
1722342400000|2024-07-30 12:26:40|109988.7|109938.7|109986.7|109936.7|109988.7|109938.7|109986.6|109936.6|22
1722342410000|2024-07-30 12:26:50|109986.6|109936.6|109985.1|109935.1|109986.6|109936.6|109985.1|109935.1|17
1722342420000|2024-07-30 12:27:00|109984.8|109934.8|109976.8|109926.8|109985.2|109935.2|109976.2|109926.2|35
1722342430000|2024-07-30 12:27:10|109977|109927|109986.3|109936.3|109987.5|109937.5|109977|109927|20
1722342440000|2024-07-30 12:27:20|109985.4|109935.4|109953.8|109928.8|109985.5|109937.1|109953.8|109928.8|28
1722342450000|2024-07-30 12:27:30|109953.4|109928.4|109943.1|109918.1|109953.4|109928.4|109943.1|109918.1|34
1722342460000|2024-07-30 12:27:40|109944.1|109919.1|109943.8|109918.8|109946|109921|109943.2|109918.2|17
1722342470000|2024-07-30 12:27:50|109944|109919|109942.8|109917.8|109944.1|109919.1|109940.3|109915.3|23
1722342480000|2024-07-30 12:28:00|109942.6|109917.6|109945.2|109920.2|109945.2|109920.2|109941.9|109916.9|19
1722342490000|2024-07-30 12:28:10|109945.3|109920.3|109948.4|109923.4|109950.5|109925.5|109945.3|109920.3|20
1722342500000|2024-07-30 12:28:20|109948.3|109923.3|109959.9|109934.9|109959.9|109934.9|109945.9|109920.9|36
1722342510000|2024-07-30 12:28:30|109959.4|109934.4|109963.5|109938.5|109970.4|109945.4|109959.4|109934.4|31
1722342520000|2024-07-30 12:28:40|109963.4|109938.4|109964.5|109939.5|109964.8|109939.8|109962.4|109937.4|21
1722342530000|2024-07-30 12:28:50|109964.2|109939.2|109971.1|109946.1|109972.8|109947.8|109963.1|109938.1|20
1722342540000|2024-07-30 12:29:00|109970.9|109945.9|109967.6|109942.6|109971.2|109946.2|109965.1|109940.1|22
1722342550000|2024-07-30 12:29:10|109967.2|109942.2|109968.6|109943.6|109968.6|109943.6|109963.5|109938.5|25
1722342560000|2024-07-30 12:29:20|109969|109944|109975|109950|109975|109950|109969|109944|26
1722342570000|2024-07-30 12:29:30|109975.1|109950.1|109969.5|109944.5|109975.1|109950.1|109969.4|109944.4|13
1722342580000|2024-07-30 12:29:40|109969.6|109944.6|109978|109953|109978.1|109953.1|109969.6|109944.6|31
1722342590000|2024-07-30 12:29:50|109979.1|109954.1|109969.1|109944.1|109979.6|109954.6|109968.3|109943.3|30
1722342600000|2024-07-30 12:30:00|109969.3|109944.3|109983.8|109958.8|109985.1|109960.1|109969.3|109944.3|39
1722342610000|2024-07-30 12:30:10|109984.4|109959.4|109983.3|109958.3|109984.4|109959.4|109979.1|109954.1|29
1722342620000|2024-07-30 12:30:20|109982.9|109957.9|109987.1|109962.1|109990.1|109965.1|109982.9|109957.9|22
1722342630000|2024-07-30 12:30:30|109986.9|109961.9|109980.4|109955.4|109988.3|109963.3|109980.4|109955.4|30
1722342640000|2024-07-30 12:30:40|109980.2|109955.2|109988.7|109963.7|109988.8|109963.8|109980.2|109955.2|23
1722342650000|2024-07-30 12:30:50|109988.6|109963.6|110004.2|109954.2|110005.6|109963.6|109988.4|109953.3|24
1722342660000|2024-07-30 12:31:00|110004.9|109954.9|110005.6|109955.6|110010.6|109960.6|110004.3|109954.3|21
1722342670000|2024-07-30 12:31:10|110005.2|109955.2|110012.4|109962.4|110012.4|109962.4|110005.2|109955.2|33
1722342680000|2024-07-30 12:31:20|110012.6|109962.6|110009.4|109959.4|110019.3|109969.3|110009.3|109959.3|39
1722342690000|2024-07-30 12:31:30|110009.6|109959.6|110012.8|109962.8|110015.9|109965.9|110009.6|109959.6|27
1722342700000|2024-07-30 12:31:40|110012.7|109962.7|110009.7|109959.7|110013.7|109963.7|110008|109958|18
1722342710000|2024-07-30 12:31:50|110009.5|109959.5|110008.3|109958.3|110010.8|109960.8|110008.1|109958.1|25
1722342720000|2024-07-30 12:32:00|110008.2|109958.2|110004.4|109954.4|110008.4|109958.4|110003.8|109953.8|27
1722342730000|2024-07-30 12:32:10|110004.2|109954.2|110003.7|109953.7|110004.5|109954.5|109999.9|109949.9|35
1722342740000|2024-07-30 12:32:20|110003.9|109953.9|109988.7|109938.7|110006.3|109956.3|109988.7|109938.7|20
1722342750000|2024-07-30 12:32:30|109988.8|109938.8|109984.2|109934.2|109989.1|109939.1|109983.8|109933.8|34
1722342760000|2024-07-30 12:32:40|109983.9|109933.9|109984.7|109934.7|109984.7|109934.7|109983.7|109933.7|9
1722342770000|2024-07-30 12:32:50|109984.8|109934.8|109983.8|109933.8|109985.6|109935.6|109983.7|109933.7|12
1722342780000|2024-07-30 12:33:00|109983.6|109933.6|109983.7|109933.7|109987|109937|109983.2|109933.2|22
1722342790000|2024-07-30 12:33:10|109985.1|109935.1|109968.2|109918.2|109985.1|109935.1|109968.2|109918.2|21
1722342800000|2024-07-30 12:33:20|109968.7|109918.7|109975.1|109925.1|109976|109926|109968.7|109918.7|36
1722342810000|2024-07-30 12:33:30|109976|109926|109973.9|109923.9|109976|109926|109972.3|109922.3|33
1722342820000|2024-07-30 12:33:40|109974|109924|109976.7|109926.7|109977.9|109927.9|109972.5|109922.5|28
1722342830000|2024-07-30 12:33:50|109976.8|109926.8|109974.7|109924.7|109976.9|109926.9|109974.4|109924.4|18
1722342840000|2024-07-30 12:34:00|109974.8|109924.8|109968.6|109918.6|109977.2|109927.2|109968.5|109918.5|20
1722342850000|2024-07-30 12:34:10|109969.4|109919.4|109971.4|109921.4|109971.4|109921.4|109961.6|109911.6|37
1722342860000|2024-07-30 12:34:20|109972|109922|109992.2|109942.2|109992.4|109942.4|109972|109922|35
1722342870000|2024-07-30 12:34:30|109995.8|109945.8|109980.5|109930.5|109995.8|109945.8|109980.5|109930.5|51
1722342880000|2024-07-30 12:34:40|109980.3|109930.3|109998.3|109948.3|110001.5|109951.5|109977.7|109927.7|40
1722342890000|2024-07-30 12:34:50|109998.1|109948.1|110007.5|109957.5|110008.9|109958.9|109998.1|109948.1|41
1722342900000|2024-07-30 12:35:00|110007.6|109957.6|110031.6|109981.6|110032.3|109982.3|110005.3|109955.3|45
1722342910000|2024-07-30 12:35:10|110030.8|109980.8|110049.2|109999.2|110054.8|110004.8|110030.8|109980.8|48
1722342920000|2024-07-30 12:35:20|110048.6|109998.6|110040.4|109990.4|110055.6|110005.6|110034.4|109984.4|45
1722342930000|2024-07-30 12:35:30|110039.7|109989.7|110029.2|109979.2|110041.1|109991.1|110029.2|109979.2|41
1722342940000|2024-07-30 12:35:40|110029.1|109979.1|110039.5|109989.5|110042.4|109992.4|110028.8|109978.8|42
1722342950000|2024-07-30 12:35:50|110039.6|109989.6|110039.8|109989.8|110040.4|109990.4|110037.8|109987.8|35
1722342960000|2024-07-30 12:36:00|110039.9|109989.9|110035|109985|110039.9|109989.9|110033.8|109983.8|23
1722342970000|2024-07-30 12:36:10|110034.7|109984.7|110038.1|109988.1|110044.5|109994.5|110034.7|109984.7|40
1722342980000|2024-07-30 12:36:20|110038.2|109988.2|110036.4|109986.4|110040|109990|110034.2|109984.2|24
1722342990000|2024-07-30 12:36:30|110036.6|109986.6|110029|109979|110036.6|109986.6|110029|109979|24
1722343000000|2024-07-30 12:36:40|110029.1|109979.1|110023|109973|110029.1|109979.1|110023|109973|27
1722343010000|2024-07-30 12:36:50|110022.6|109972.6|110030.2|109980.2|110030.4|109980.4|110020.8|109970.8|27
1722343020000|2024-07-30 12:37:00|110030.4|109980.4|110005.2|109955.2|110030.5|109980.5|110005.1|109955.1|25
1722343030000|2024-07-30 12:37:10|110005.3|109955.3|110010.3|109960.3|110011.1|109961.1|110003.5|109953.5|19
1722343040000|2024-07-30 12:37:20|110009.5|109959.5|110025.2|109975.2|110025.7|109975.7|110009.2|109959.2|48
1722343050000|2024-07-30 12:37:30|110025.4|109975.4|110016.8|109966.8|110031.8|109981.8|110016.8|109966.8|37
1722343060000|2024-07-30 12:37:40|110016.6|109966.6|110005|109955|110021.1|109971.1|110004.8|109954.8|46
1722343070000|2024-07-30 12:37:50|110004.8|109954.8|110007.4|109957.4|110007.4|109957.4|110004.8|109954.8|36
1722343080000|2024-07-30 12:38:00|110007.2|109957.2|110015.1|109965.1|110016.4|109966.4|110007.2|109957.2|40
1722343090000|2024-07-30 12:38:10|110015.4|109965.4|110019.1|109969.1|110024.5|109974.5|110015.4|109965.4|47
1722343100000|2024-07-30 12:38:20|110019.2|109969.2|110002.1|109977.1|110019.2|109977.1|110000.3|109960.3|54
1722343110000|2024-07-30 12:38:30|110001.7|109976.7|110014.9|109989.9|110015|109990|109994.1|109969.1|59
1722343120000|2024-07-30 12:38:40|110015.4|109990.4|110021.4|109996.4|110022.1|109997.1|110015.4|109990.4|46
1722343130000|2024-07-30 12:38:50|110021.3|109996.3|110021|109996|110021.9|109996.9|110020.3|109995.3|19
1722343140000|2024-07-30 12:39:00|110021.2|109996.2|110008|109983|110021.2|109996.2|110007.8|109982.8|33
1722343150000|2024-07-30 12:39:10|110007.6|109982.6|110015.2|109965.2|110017.1|109983.9|110004.6|109963.7|41
1722343160000|2024-07-30 12:39:20|110016.6|109966.6|110004.9|109979.9|110016.6|109979.9|109998.2|109963.5|32
1722343170000|2024-07-30 12:39:30|110005.3|109980.3|110006.2|109981.2|110007.6|109982.6|110005.1|109980.1|10
1722343180000|2024-07-30 12:39:40|110006.9|109981.9|110010.8|109985.8|110010.9|109985.9|110006.9|109981.9|25
1722343190000|2024-07-30 12:39:50|110010.5|109985.5|110007.7|109982.7|110010.8|109985.8|110003.2|109978.2|28
1722343200000|2024-07-30 12:40:00|110008|109983|110001|109976|110018.7|109993.7|110001|109976|52
1722343210000|2024-07-30 12:40:10|110001.1|109976.1|110015.5|109965.5|110022.2|109986.3|110001.1|109965.5|59
1722343220000|2024-07-30 12:40:20|110016.3|109966.3|110012.9|109987.9|110019|109990.1|110006.9|109966|30
1722343230000|2024-07-30 12:40:30|110013.2|109988.2|110018.6|109993.6|110020.5|109995.5|110013|109988|28
1722343240000|2024-07-30 12:40:40|110018.8|109993.8|110016.1|109991.1|110019.5|109994.5|110016|109991|20
1722343250000|2024-07-30 12:40:50|110016.3|109991.3|110018.5|109993.5|110018.5|109993.5|110016.3|109991.3|13
1722343260000|2024-07-30 12:41:00|110018.3|109993.3|110014.2|109989.2|110018.3|109993.3|110013|109988|35
1722343270000|2024-07-30 12:41:10|110014|109989|110015.6|109990.6|110016.8|109991.8|110000.3|109975.3|43
1722343280000|2024-07-30 12:41:20|110015.7|109990.7|110008.9|109983.9|110015.9|109990.9|110008.8|109983.8|25
1722343290000|2024-07-30 12:41:30|110009.1|109984.1|110005.8|109980.8|110016.6|109991.6|110005.6|109980.6|35
1722343300000|2024-07-30 12:41:40|110005.7|109980.7|109993.8|109943.8|110005.7|109980.7|109990.7|109940.7|47
1722343310000|2024-07-30 12:41:50|109994.2|109944.2|109980.4|109955.4|109994.9|109955.9|109977.3|109940|32
1722343320000|2024-07-30 12:42:00|109979.9|109954.9|109979.4|109954.4|109983.8|109958.8|109979.4|109954.4|29
1722343330000|2024-07-30 12:42:10|109979|109954|109977.4|109952.4|109979.7|109954.7|109976.2|109951.2|42
1722343340000|2024-07-30 12:42:20|109977.1|109952.1|109981.1|109956.1|109981.6|109956.6|109973.7|109948.7|23
1722343350000|2024-07-30 12:42:30|109981.6|109956.6|109978.6|109953.6|109984.2|109959.2|109978.5|109953.5|32
1722343360000|2024-07-30 12:42:40|109977.8|109952.8|109988.8|109963.8|109988.9|109963.9|109975.7|109950.7|44
1722343370000|2024-07-30 12:42:50|109988.6|109963.6|109985.8|109960.8|109991.9|109966.9|109984.8|109959.8|33
1722343380000|2024-07-30 12:43:00|109985.4|109960.4|109984.9|109959.9|109986.7|109961.7|109979.6|109954.6|44
1722343390000|2024-07-30 12:43:10|109986.2|109961.2|109998|109973|109999.9|109974.9|109985.5|109960.5|40
1722343400000|2024-07-30 12:43:20|109998.4|109973.4|109998.6|109973.6|109998.9|109973.9|109998|109973|19
1722343410000|2024-07-30 12:43:30|109998.9|109973.9|109998.9|109973.9|110001.1|109976.1|109998.2|109973.2|24
1722343420000|2024-07-30 12:43:40|109998.7|109973.7|109994.5|109969.5|109998.7|109973.7|109990.9|109965.9|24
1722343430000|2024-07-30 12:43:50|109995|109970|109997.2|109972.2|109999.5|109974.5|109995|109970|32
1722343440000|2024-07-30 12:44:00|109997.6|109972.6|109998.7|109973.7|109998.7|109973.7|109996.4|109971.4|32
1722343450000|2024-07-30 12:44:10|109999|109974|110000.5|109975.5|110000.6|109975.6|109998.8|109973.8|16
1722343460000|2024-07-30 12:44:20|110000.6|109975.6|109976.1|109951.1|110000.6|109975.6|109974.6|109949.6|36
1722343470000|2024-07-30 12:44:30|109974.7|109949.7|109956.2|109931.2|109975.4|109950.4|109953.4|109928.4|52
1722343480000|2024-07-30 12:44:40|109956.4|109931.4|109956.2|109931.2|109959.5|109934.5|109955.9|109930.9|24
1722343490000|2024-07-30 12:44:50|109955.9|109930.9|109961|109936|109961.1|109936.1|109955.8|109930.8|26
1722343500000|2024-07-30 12:45:00|109961.4|109936.4|109969.7|109944.7|109970.4|109945.4|109961.4|109936.4|29
1722343510000|2024-07-30 12:45:10|109969.6|109944.6|109983.9|109958.9|109983.9|109958.9|109969.6|109944.6|37
1722343520000|2024-07-30 12:45:20|109984.2|109959.2|109989.3|109964.3|109992.8|109967.8|109984.2|109959.2|32
1722343530000|2024-07-30 12:45:30|109989.6|109964.6|109988.1|109963.1|109993.3|109968.3|109988.1|109963.1|40
1722343540000|2024-07-30 12:45:40|109988.3|109963.3|109998.2|109973.2|109998.2|109973.2|109988.3|109963.3|36
1722343550000|2024-07-30 12:45:50|109998|109973|110001.7|109976.7|110002.9|109977.9|109997.9|109972.9|38
1722343560000|2024-07-30 12:46:00|110001.9|109976.9|110006.2|109981.2|110006.7|109981.7|110001.9|109976.9|20
1722343570000|2024-07-30 12:46:10|110006.7|109981.7|110006.1|109981.1|110007.2|109982.2|110006.1|109981.1|23
1722343580000|2024-07-30 12:46:20|110006.3|109981.3|109994.3|109969.3|110009.5|109984.5|109993.3|109968.3|31
1722343590000|2024-07-30 12:46:30|109994.6|109969.6|109997.4|109972.4|109997.7|109972.7|109993.2|109968.2|33
1722343600000|2024-07-30 12:46:40|109997.7|109972.7|109981.3|109956.3|109998.1|109973.1|109979.6|109954.6|41
1722343610000|2024-07-30 12:46:50|109981.6|109956.6|109983.7|109958.7|109983.9|109958.9|109981.1|109956.1|30
1722343620000|2024-07-30 12:47:00|109983.8|109958.8|109980.4|109955.4|109983.8|109958.8|109979.9|109954.9|30
1722343630000|2024-07-30 12:47:10|109980|109955|109978.8|109953.8|109980|109955|109977.7|109952.7|23
1722343640000|2024-07-30 12:47:20|109978.9|109953.9|109975.2|109950.2|109979.1|109954.1|109973.7|109948.7|27
1722343650000|2024-07-30 12:47:30|109975.3|109950.3|109975.9|109950.9|109976.1|109951.1|109974.4|109949.4|24
1722343660000|2024-07-30 12:47:40|109976.7|109951.7|109979.6|109954.6|109980.8|109955.8|109976.4|109951.4|27
1722343670000|2024-07-30 12:47:50|109979.7|109954.7|109984|109959|109984|109959|109979.6|109954.6|20
1722343680000|2024-07-30 12:48:00|109984.3|109959.3|109999.5|109974.5|109999.5|109974.5|109984.3|109959.3|22
1722343690000|2024-07-30 12:48:10|109999.2|109974.2|110003.6|109978.6|110004.9|109979.9|109998.9|109973.9|22
1722343700000|2024-07-30 12:48:20|110004.1|109979.1|110006|109981|110007.1|109982.1|110003|109978|35
1722343710000|2024-07-30 12:48:30|110006.3|109981.3|110012.3|109987.3|110016.5|109991.5|110004.8|109979.8|42
1722343720000|2024-07-30 12:48:40|110012.4|109987.4|110011.7|109986.7|110012.5|109987.5|110011|109986|31
1722343730000|2024-07-30 12:48:50|110012|109987|110004.7|109979.7|110012.9|109987.9|110004.7|109979.7|32
1722343740000|2024-07-30 12:49:00|110001.7|109976.7|109959|109934|110001.7|109976.7|109959|109934|47
1722343750000|2024-07-30 12:49:10|109959.5|109934.5|109949.8|109924.8|109964.8|109939.8|109947.4|109922.4|49
1722343760000|2024-07-30 12:49:20|109946.7|109921.7|109941.9|109916.9|109946.9|109921.9|109939.8|109914.8|35
1722343770000|2024-07-30 12:49:30|109942.9|109917.9|109942|109917|109943.4|109918.4|109941.3|109916.3|22
1722343780000|2024-07-30 12:49:40|109942.3|109917.3|109951.3|109926.3|109951.8|109926.8|109941.2|109916.2|40
1722343790000|2024-07-30 12:49:50|109950.2|109925.2|109924.6|109899.6|109951|109926|109924.1|109899.1|48
1722343800000|2024-07-30 12:50:00|109924|109899|109933.3|109908.3|109933.3|109908.3|109920|109895|41
1722343810000|2024-07-30 12:50:10|109936.1|109911.1|109942.3|109917.3|109946.2|109921.2|109936.1|109911.1|39
1722343820000|2024-07-30 12:50:20|109942.2|109917.2|109946.9|109921.9|109946.9|109921.9|109939.4|109914.4|36
1722343830000|2024-07-30 12:50:30|109946.6|109921.6|109960.3|109935.3|109971.7|109946.7|109946.6|109921.6|43
1722343840000|2024-07-30 12:50:40|109961.3|109936.3|109963.9|109938.9|109968|109943|109960.7|109935.7|39
1722343850000|2024-07-30 12:50:50|109964|109939|109959.2|109934.2|109964.3|109939.3|109959|109934|43
1722343860000|2024-07-30 12:51:00|109958.7|109933.7|109951.8|109926.8|109961.9|109936.9|109946.1|109921.1|43
1722343870000|2024-07-30 12:51:10|109951.6|109926.6|109969.1|109919.1|109969.1|109932|109951.6|109916.8|31
1722343880000|2024-07-30 12:51:20|109969.3|109919.3|109978.7|109928.7|109978.7|109928.7|109968.6|109918.6|37
1722343890000|2024-07-30 12:51:30|109979.8|109929.8|109987|109937|109987.2|109937.2|109979.5|109929.5|35
1722343900000|2024-07-30 12:51:40|109987.3|109937.3|109987.3|109937.3|109991.9|109941.9|109987.1|109937.1|28
1722343910000|2024-07-30 12:51:50|109986.8|109936.8|109990|109940|109991.7|109941.7|109986.5|109936.5|31
1722343920000|2024-07-30 12:52:00|109989.7|109939.7|109978.8|109928.8|109991.1|109941.1|109978.8|109928.8|31
1722343930000|2024-07-30 12:52:10|109963|109938|109979.7|109929.7|109980.3|109941.1|109963|109928.5|15
1722343940000|2024-07-30 12:52:20|109979.6|109929.6|109950.5|109900.5|109981.3|109934.5|109944.6|109897.3|36
1722343950000|2024-07-30 12:52:30|109950.6|109900.6|109943.1|109893.1|109950.7|109900.7|109941.5|109891.5|44
1722343960000|2024-07-30 12:52:40|109943.3|109893.3|109944.7|109894.7|109947.2|109897.2|109942.9|109892.9|29
1722343970000|2024-07-30 12:52:50|109944.2|109894.2|109946.3|109896.3|109946.9|109896.9|109940.4|109890.4|54
1722343980000|2024-07-30 12:53:00|109946.5|109896.5|109945.8|109895.8|109949.3|109899.3|109943.4|109893.4|44
1722343990000|2024-07-30 12:53:10|109946.1|109896.1|109958.7|109908.7|109961.7|109911.7|109945.5|109895.5|53
1722344000000|2024-07-30 12:53:20|109958.8|109908.8|109967.2|109917.2|109968|109918|109958.4|109908.4|33
1722344010000|2024-07-30 12:53:30|109966.8|109916.8|109965.4|109915.4|109970.5|109920.5|109965.4|109915.4|37
1722344020000|2024-07-30 12:53:40|109964.5|109914.5|109945.8|109895.8|109964.5|109914.5|109933.8|109893.3|34
1722344030000|2024-07-30 12:53:50|109944|109894|109946.1|109896.1|109947.4|109897.4|109944|109894|25
1722344040000|2024-07-30 12:54:00|109946.5|109896.5|109946.5|109896.5|109955|109905|109944.6|109894.6|39
1722344050000|2024-07-30 12:54:10|109946.3|109896.3|109958.7|109908.7|109959.3|109909.3|109945.5|109895.5|38
1722344060000|2024-07-30 12:54:20|109958.8|109908.8|109950.8|109900.8|109965|109915|109950.3|109900.3|33
1722344070000|2024-07-30 12:54:30|109951|109901|109950.9|109900.9|109951.7|109901.7|109947.4|109897.4|25
1722344080000|2024-07-30 12:54:40|109951.1|109901.1|109959.9|109909.9|109960.2|109910.2|109951.1|109901.1|47
1722344090000|2024-07-30 12:54:50|109960.3|109910.3|109959.5|109909.5|109960.4|109910.4|109959.1|109909.1|23
1722344100000|2024-07-30 12:55:00|109959.4|109909.4|109954.6|109929.6|109967.3|109931.8|109953.1|109909.4|52
1722344110000|2024-07-30 12:55:10|109955.3|109930.3|109948.2|109923.2|109955.3|109930.3|109943.7|109918.7|33
1722344120000|2024-07-30 12:55:20|109948.4|109923.4|109956.6|109931.6|109957.8|109932.8|109948|109923|32
1722344130000|2024-07-30 12:55:30|109956.3|109931.3|110002.4|109952.4|110016.3|109966.3|109955.6|109930.6|57
1722344140000|2024-07-30 12:55:40|110002.6|109952.6|109992.5|109942.5|110002.8|109952.8|109989.8|109939.8|35
1722344150000|2024-07-30 12:55:50|109992.7|109942.7|109996.1|109946.1|109996.3|109946.3|109992.7|109942.7|21
1722344160000|2024-07-30 12:56:00|109996.4|109946.4|109998.8|109948.8|109998.8|109948.8|109996.4|109946.4|22
1722344170000|2024-07-30 12:56:10|109998.3|109948.3|110006.8|109956.8|110007.2|109957.2|109996.4|109946.4|31
1722344180000|2024-07-30 12:56:20|110006.6|109956.6|110010.7|109960.7|110010.7|109960.7|110006.5|109956.5|27
1722344190000|2024-07-30 12:56:30|110010.4|109960.4|110014.6|109964.6|110017.6|109967.6|110008.3|109958.3|37
1722344200000|2024-07-30 12:56:40|110014|109964|110010.3|109960.3|110017.2|109967.2|110010|109960|38
1722344210000|2024-07-30 12:56:50|110011.1|109961.1|110013.2|109963.2|110014|109964|110007.8|109957.8|38
1722344220000|2024-07-30 12:57:00|110012.3|109962.3|110016.6|109966.6|110016.6|109966.6|110009.4|109959.4|32
1722344230000|2024-07-30 12:57:10|110016.5|109966.5|110012.8|109962.8|110021.6|109971.6|110012.8|109962.8|22
1722344240000|2024-07-30 12:57:20|110012.9|109962.9|110036.5|109986.5|110036.5|109986.5|110012.9|109962.9|32
1722344250000|2024-07-30 12:57:30|110037.1|109987.1|110071|110021|110071|110021|110037.1|109987.1|52
1722344260000|2024-07-30 12:57:40|110070.6|110020.6|110073.7|110023.7|110076.1|110026.1|110068.2|110018.2|32
1722344270000|2024-07-30 12:57:50|110073.3|110023.3|110080.5|110030.5|110080.5|110030.5|110072.4|110022.4|30
1722344280000|2024-07-30 12:58:00|110080.9|110030.9|110080.6|110030.6|110081.5|110031.5|110080.1|110030.1|22
1722344290000|2024-07-30 12:58:10|110080.7|110030.7|110102.9|110052.9|110102.9|110052.9|110080.6|110030.6|51
1722344300000|2024-07-30 12:58:20|110102.6|110052.6|110100.6|110050.6|110106.1|110056.1|110099.6|110049.6|40
1722344310000|2024-07-30 12:58:30|110100.1|110050.1|110113.6|110063.6|110113.6|110063.6|110100.1|110050.1|40
1722344320000|2024-07-30 12:58:40|110113.9|110063.9|110117|110067|110118.4|110068.4|110110.9|110060.9|44
1722344330000|2024-07-30 12:58:50|110117.5|110067.5|110114.7|110064.7|110119.5|110069.5|110114.5|110064.5|36
1722344340000|2024-07-30 12:59:00|110114.5|110064.5|110117.7|110067.7|110118.4|110068.4|110114.5|110064.5|38
1722344350000|2024-07-30 12:59:10|110117.3|110067.3|110118.2|110068.2|110118.2|110068.2|110112.9|110062.9|29
1722344360000|2024-07-30 12:59:20|110118.4|110068.4|110116.7|110066.7|110119|110069|110116.5|110066.5|21
1722344370000|2024-07-30 12:59:30|110116.3|110066.3|110114|110064|110116.3|110066.3|110111.7|110061.7|23
1722344380000|2024-07-30 12:59:40|110114.4|110064.4|110125.2|110075.2|110125.5|110075.5|110114.4|110064.4|35
1722344390000|2024-07-30 12:59:50|110125.5|110075.5|110130.2|110080.2|110132.5|110082.5|110123.9|110073.9|45
1722344400000|2024-07-30 13:00:00|110129.7|110079.7|110129.5|110079.5|110134|110084|110121.1|110071.1|60
1722344410000|2024-07-30 13:00:10|110128.9|110078.9|110113.1|110063.1|110130.6|110080.6|110112.9|110062.9|51
1722344420000|2024-07-30 13:00:20|110112.9|110062.9|110118.1|110068.1|110118.6|110068.6|110112.6|110062.6|33
1722344430000|2024-07-30 13:00:30|110118|110068|110105.2|110055.2|110118.5|110068.5|110104|110054|35
1722344440000|2024-07-30 13:00:40|110105.1|110055.1|110105.3|110055.3|110105.6|110055.6|110103.8|110053.8|20
1722344450000|2024-07-30 13:00:50|110104.6|110054.6|110104.6|110054.6|110105.4|110055.4|110101.9|110051.9|31
1722344460000|2024-07-30 13:01:00|110104.9|110054.9|110104.8|110054.8|110106.9|110056.9|110103.4|110053.4|38
1722344470000|2024-07-30 13:01:10|110104.3|110054.3|110105.9|110055.9|110106.4|110056.4|110104.3|110054.3|22
1722344480000|2024-07-30 13:01:20|110106.2|110056.2|110104.4|110054.4|110107.7|110057.7|110104.4|110054.4|19
1722344490000|2024-07-30 13:01:30|110104.7|110054.7|110107.2|110057.2|110107.5|110057.5|110104.6|110054.6|26
1722344500000|2024-07-30 13:01:40|110107.1|110057.1|110113.6|110063.6|110114|110064|110107.1|110057.1|32
1722344510000|2024-07-30 13:01:50|110113.8|110063.8|110111.5|110061.5|110114.7|110064.7|110110.5|110060.5|42
1722344520000|2024-07-30 13:02:00|110111.1|110061.1|110130.5|110080.5|110130.5|110080.5|110106.6|110056.6|41
1722344530000|2024-07-30 13:02:10|110131.3|110081.3|110135.8|110085.8|110136.9|110086.9|110131.3|110081.3|39
1722344540000|2024-07-30 13:02:20|110135.7|110085.7|110117.2|110067.2|110135.8|110085.8|110116.6|110066.6|55
1722344550000|2024-07-30 13:02:30|110118.7|110068.7|110118.6|110068.6|110121.6|110071.6|110115.2|110065.2|51
1722344560000|2024-07-30 13:02:40|110118.9|110068.9|110115.5|110065.5|110120.5|110070.5|110112.5|110062.5|39
1722344570000|2024-07-30 13:02:50|110115|110065|110111|110061|110116.3|110066.3|110109.7|110059.7|41
1722344580000|2024-07-30 13:03:00|110111.7|110061.7|110101.8|110051.8|110111.9|110061.9|110100.9|110050.9|39
1722344590000|2024-07-30 13:03:10|110101.6|110051.6|110100.5|110050.5|110102|110052|110091.7|110041.7|32
1722344600000|2024-07-30 13:03:20|110100.6|110050.6|110097.1|110047.1|110102.1|110052.1|110096.9|110046.9|28
1722344610000|2024-07-30 13:03:30|110096.8|110046.8|110091.9|110041.9|110100.8|110050.8|110091.3|110041.3|36
1722344620000|2024-07-30 13:03:40|110091.4|110041.4|110085.3|110035.3|110091.8|110041.8|110080.3|110030.3|43
1722344630000|2024-07-30 13:03:50|110085.4|110035.4|110085.2|110035.2|110085.4|110035.4|110082.6|110032.6|32
1722344640000|2024-07-30 13:04:00|110085|110035|110060.4|110010.4|110086.6|110036.6|110043.2|110010.4|51
1722344650000|2024-07-30 13:04:10|110060.1|110010.1|110072.2|110022.2|110080.7|110030.7|110060.1|110010.1|51
1722344660000|2024-07-30 13:04:20|110072.8|110022.8|110076.2|110026.2|110078.6|110028.6|110071.6|110021.6|41
1722344670000|2024-07-30 13:04:30|110077.8|110027.8|110071.3|110021.3|110077.8|110027.8|110069.2|110019.2|42
1722344680000|2024-07-30 13:04:40|110071.7|110021.7|110085.6|110035.6|110088.7|110038.7|110071.7|110021.7|42
1722344690000|2024-07-30 13:04:50|110085.5|110035.5|110096.2|110046.2|110099.4|110049.4|110085.5|110035.5|42
1722344700000|2024-07-30 13:05:00|110095.9|110045.9|110088.7|110038.7|110100.6|110050.6|110088.7|110038.7|51
1722344710000|2024-07-30 13:05:10|110087.7|110037.7|110081.6|110031.6|110095.3|110045.3|110079.5|110029.5|53
1722344720000|2024-07-30 13:05:20|110082.4|110032.4|110099.1|110049.1|110099.1|110049.1|110081.7|110031.7|57
1722344730000|2024-07-30 13:05:30|110098.4|110048.4|110100.4|110050.4|110105.2|110055.2|110098.1|110048.1|42
1722344740000|2024-07-30 13:05:40|110100.2|110050.2|110094.5|110044.5|110100.2|110050.2|110093.5|110043.5|46
1722344750000|2024-07-30 13:05:50|110094.4|110044.4|110065|110015|110094.4|110044.4|110065|110015|49
1722344760000|2024-07-30 13:06:00|110064.7|110014.7|110078.8|110028.8|110079.4|110029.4|110064.7|110014.7|43
1722344770000|2024-07-30 13:06:10|110077.9|110027.9|110080.1|110030.1|110080.1|110030.1|110073.1|110023.1|28
1722344780000|2024-07-30 13:06:20|110080.2|110030.2|110068.2|110018.2|110080.2|110030.2|110068.2|110018.2|26
1722344790000|2024-07-30 13:06:30|110067.9|110017.9|110077.5|110027.5|110078.3|110028.3|110067.4|110017.4|36
1722344800000|2024-07-30 13:06:40|110076.1|110026.1|110082.4|110032.4|110082.6|110032.6|110074.6|110024.6|46
1722344810000|2024-07-30 13:06:50|110082|110032|110080.1|110030.1|110082.2|110032.2|110073.3|110023.3|40
1722344820000|2024-07-30 13:07:00|110080.9|110030.9|110082.1|110032.1|110088.7|110038.7|110080.5|110030.5|47
1722344830000|2024-07-30 13:07:10|110081.7|110031.7|110055.8|110005.8|110083|110033|110055.8|110005.8|43
1722344840000|2024-07-30 13:07:20|110056|110006|110025.4|110000.4|110056.5|110012.6|110024.5|109999.5|38
1722344850000|2024-07-30 13:07:30|110024.1|109999.1|110012|109962|110024.1|109999.1|110001.3|109962|61
1722344860000|2024-07-30 13:07:40|110012.1|109962.1|109997.7|109947.7|110012.1|109962.1|109997.5|109947.5|62
1722344870000|2024-07-30 13:07:50|109997.8|109947.8|110010.2|109960.2|110010.2|109960.2|109997.8|109947.8|56
1722344880000|2024-07-30 13:08:00|110010.1|109960.1|110005.1|109955.1|110010.5|109960.5|110000.1|109950.1|56
1722344890000|2024-07-30 13:08:10|110005.4|109955.4|110025.6|109975.6|110026|109976|110005.2|109955.2|39
1722344900000|2024-07-30 13:08:20|110025.3|109975.3|110038|109988|110038|109988|110024.4|109974.4|61
1722344910000|2024-07-30 13:08:30|110037.6|109987.6|110034.2|109984.2|110038.4|109988.4|110027.3|109977.3|45
1722344920000|2024-07-30 13:08:40|110034.3|109984.3|110041.9|109991.9|110041.9|109991.9|110031.9|109981.9|44
1722344930000|2024-07-30 13:08:50|110045|109995|110044.6|109994.6|110045.7|109995.7|110042|109992|38
1722344940000|2024-07-30 13:09:00|110044.5|109994.5|110044.7|109994.7|110048.7|109998.7|110041.9|109991.9|43
1722344950000|2024-07-30 13:09:10|110044.8|109994.8|110048.7|109998.7|110049.1|109999.1|110035.3|109985.3|43
1722344960000|2024-07-30 13:09:20|110049|109999|110057.9|110007.9|110057.9|110007.9|110048.8|109998.8|48
1722344970000|2024-07-30 13:09:30|110058.1|110008.1|110056.5|110006.5|110060.7|110010.7|110055.5|110005.5|36
1722344980000|2024-07-30 13:09:40|110056.3|110006.3|110056.2|110006.2|110059.8|110009.8|110053.6|110003.6|55
1722344990000|2024-07-30 13:09:50|110056.3|110006.3|110055.8|110005.8|110057.8|110007.8|110052.8|110002.8|43
1722345000000|2024-07-30 13:10:00|110055.6|110005.6|110053|110003|110055.7|110005.7|110051.6|110001.6|32
1722345010000|2024-07-30 13:10:10|110053.7|110003.7|110047.9|109997.9|110056.4|110006.4|110047.3|109997.3|58
1722345020000|2024-07-30 13:10:20|110049.2|109999.2|110045.9|109995.9|110049.8|109999.8|110040.3|109990.3|53
1722345030000|2024-07-30 13:10:30|110045.8|109995.8|110045.4|109995.4|110045.8|109995.8|110039|109989|61
1722345040000|2024-07-30 13:10:40|110044.3|109994.3|110037.4|109987.4|110044.3|109994.3|110037.4|109987.4|36
1722345050000|2024-07-30 13:10:50|110037.1|109987.1|110042.4|109992.4|110042.4|109992.4|110037.1|109987.1|35
1722345060000|2024-07-30 13:11:00|110042.9|109992.9|110039.5|109989.5|110043.3|109993.3|110039.5|109989.5|34
1722345070000|2024-07-30 13:11:10|110040.1|109990.1|110044.7|109994.7|110046.1|109996.1|110040.1|109990.1|47
1722345080000|2024-07-30 13:11:20|110044.4|109994.4|110050.3|110000.3|110051.2|110001.2|110039.2|109989.2|40
1722345090000|2024-07-30 13:11:30|110050.2|110000.2|110045.2|109995.2|110050.7|110000.7|110041.8|109991.8|52
1722345100000|2024-07-30 13:11:40|110045|109995|110054.7|110004.7|110059.9|110009.9|110044.7|109994.7|42
1722345110000|2024-07-30 13:11:50|110054.5|110004.5|110038.6|109988.6|110055.2|110005.2|110038.6|109988.6|46
1722345120000|2024-07-30 13:12:00|110039.8|109989.8|110007|109982|110039.8|109989.8|110006.5|109981.5|47
1722345130000|2024-07-30 13:12:10|110008|109983|110009.3|109984.3|110009.3|109984.3|110002.1|109977.1|26
1722345140000|2024-07-30 13:12:20|110009.6|109984.6|110008.7|109983.7|110012.7|109987.7|110007.1|109982.1|40
1722345150000|2024-07-30 13:12:30|110009.1|109984.1|110011.8|109986.8|110015.9|109990.9|110009.1|109984.1|44
1722345160000|2024-07-30 13:12:40|110011.5|109986.5|110011.2|109986.2|110014.4|109989.4|110009.6|109984.6|34
1722345170000|2024-07-30 13:12:50|110011.5|109986.5|110009.4|109984.4|110011.6|109986.6|110009.1|109984.1|30
1722345180000|2024-07-30 13:13:00|110009.3|109984.3|110022.5|109997.5|110025.3|110000.3|110009.3|109984.3|35
1722345190000|2024-07-30 13:13:10|110022.7|109997.7|110050.7|110000.7|110051.8|110003.2|110022.7|109997.7|55
1722345200000|2024-07-30 13:13:20|110050.6|110000.6|110040.3|109990.3|110052.8|110002.8|110038.3|109988.3|52
1722345210000|2024-07-30 13:13:30|110039.9|109989.9|110045.3|109995.3|110046.7|109996.7|110039.9|109989.9|42
1722345220000|2024-07-30 13:13:40|110045.9|109995.9|110040|109990|110045.9|109995.9|110040|109990|44
1722345230000|2024-07-30 13:13:50|110039.5|109989.5|110017.6|109992.6|110039.5|109998.9|110015|109988.5|45
1722345240000|2024-07-30 13:14:00|110017.7|109992.7|110014.6|109989.6|110019.3|109994.3|110011.8|109986.8|39
1722345250000|2024-07-30 13:14:10|110014.5|109989.5|110025|110000|110025.6|110000.6|110013.9|109988.9|26
1722345260000|2024-07-30 13:14:20|110025.5|110000.5|110017.1|109992.1|110027.6|110002.6|110016.5|109991.5|41
1722345270000|2024-07-30 13:14:30|110017.4|109992.4|110021.5|109996.5|110021.5|109996.5|110011.6|109986.6|46
1722345280000|2024-07-30 13:14:40|110021|109996|110017.6|109992.6|110021.3|109996.3|110015.3|109990.3|35
1722345290000|2024-07-30 13:14:50|110015.4|109990.4|110011.3|109986.3|110015.6|109990.6|110010.2|109985.2|39
1722345300000|2024-07-30 13:15:00|110011.4|109986.4|110012.7|109987.7|110015.5|109990.5|109994.9|109969.9|56
1722345310000|2024-07-30 13:15:10|110011.9|109986.9|110013.5|109988.5|110013.6|109988.6|110011.5|109986.5|37
1722345320000|2024-07-30 13:15:20|110013.9|109988.9|110007.6|109982.6|110013.9|109988.9|110003.2|109978.2|57
1722345330000|2024-07-30 13:15:30|110008.1|109983.1|109999.9|109974.9|110008.2|109983.2|109999.3|109974.3|42
1722345340000|2024-07-30 13:15:40|109998.1|109973.1|109975.2|109950.2|109998.1|109973.1|109972.3|109947.3|53
1722345350000|2024-07-30 13:15:50|109975.7|109950.7|109985.5|109960.5|109986.2|109961.2|109974.7|109949.7|49
1722345360000|2024-07-30 13:16:00|109986.1|109961.1|110002.9|109977.9|110003.3|109978.3|109986.1|109961.1|48
1722345370000|2024-07-30 13:16:10|110003.1|109978.1|109996.2|109971.2|110015.8|109990.8|109996.2|109971.2|58
1722345380000|2024-07-30 13:16:20|109996|109971|109957.6|109932.6|109996.1|109971.1|109957.2|109932.2|57
1722345390000|2024-07-30 13:16:30|109957|109932|109949|109924|109957|109932|109948.2|109923.2|43
1722345400000|2024-07-30 13:16:40|109948.9|109923.9|109957.2|109932.2|109957.2|109932.2|109942.8|109917.8|46
1722345410000|2024-07-30 13:16:50|109956.2|109931.2|109983.7|109933.7|109989.8|109940.5|109955.7|109928.3|56
1722345420000|2024-07-30 13:17:00|109982.3|109932.3|109981.1|109931.1|109983.1|109933.1|109974.1|109924.1|49
1722345430000|2024-07-30 13:17:10|109981.9|109931.9|109986|109936|109986|109936|109974.9|109924.9|42
1722345440000|2024-07-30 13:17:20|109985.8|109935.8|109976.7|109926.7|109985.8|109935.8|109973.2|109923.2|54
1722345450000|2024-07-30 13:17:30|109976.8|109926.8|109982.1|109932.1|109990.7|109940.7|109976.8|109926.8|45
1722345460000|2024-07-30 13:17:40|109982.3|109932.3|109986.5|109936.5|109986.5|109936.5|109980.3|109930.3|40
1722345470000|2024-07-30 13:17:50|109987.4|109937.4|109993|109943|109995.6|109945.6|109987.4|109937.4|48
1722345480000|2024-07-30 13:18:00|109992.8|109942.8|109992|109942|109993.4|109943.4|109985|109935|44
1722345490000|2024-07-30 13:18:10|109991.8|109941.8|109993.4|109943.4|109996.9|109946.9|109988.7|109938.7|34
1722345500000|2024-07-30 13:18:20|109994.2|109944.2|109995.6|109945.6|109995.6|109945.6|109990.7|109940.7|46
1722345510000|2024-07-30 13:18:30|109996.2|109946.2|110001.4|109951.4|110002.8|109952.8|109994|109944|49
1722345520000|2024-07-30 13:18:40|110001.5|109951.5|110015.7|109990.7|110015.9|109990.9|110001.5|109951.5|42
1722345530000|2024-07-30 13:18:50|110015.8|109990.8|110025.9|109975.9|110035.3|109990.8|110015.8|109972.6|36
1722345540000|2024-07-30 13:19:00|110026.2|109976.2|110023.1|109973.1|110026.2|109976.2|110022.4|109972.4|34
1722345550000|2024-07-30 13:19:10|110022.7|109972.7|110007.8|109982.8|110026.6|109985.7|110007.8|109970.8|39
1722345560000|2024-07-30 13:19:20|110007.6|109982.6|110009.6|109984.6|110010.1|109985.1|110006.3|109981.3|40
1722345570000|2024-07-30 13:19:30|110009.3|109984.3|110007.6|109982.6|110011.4|109986.4|110007.6|109982.6|31
1722345580000|2024-07-30 13:19:40|110007.5|109982.5|110018.5|109993.5|110019.6|109994.6|110007.4|109982.4|35
1722345590000|2024-07-30 13:19:50|110018.3|109993.3|110015.5|109990.5|110020.1|109995.1|110014.9|109989.9|41
1722345600000|2024-07-30 13:20:00|110016.6|109991.6|110010.4|109985.4|110017|109992|110007.1|109982.1|36
1722345610000|2024-07-30 13:20:10|110010.6|109985.6|110010.4|109985.4|110010.8|109985.8|110007.9|109982.9|33
1722345620000|2024-07-30 13:20:20|110010.7|109985.7|110005.8|109980.8|110011.7|109986.7|110005.8|109980.8|41
1722345630000|2024-07-30 13:20:30|110006|109981|109984.4|109959.4|110006|109981|109984.4|109959.4|50
1722345640000|2024-07-30 13:20:40|109984.5|109959.5|109968.8|109943.8|109985.6|109960.6|109968.6|109943.6|48
1722345650000|2024-07-30 13:20:50|109969.1|109944.1|109954.8|109929.8|109969.2|109944.2|109954.8|109929.8|35
1722345660000|2024-07-30 13:21:00|109954.9|109929.9|109967.2|109942.2|109968.5|109943.5|109954.9|109929.9|53
1722345670000|2024-07-30 13:21:10|109967.3|109942.3|109972.3|109947.3|109973.6|109948.6|109967|109942|22
1722345680000|2024-07-30 13:21:20|109972.4|109947.4|109975.4|109950.4|109976.5|109951.5|109971.1|109946.1|39
1722345690000|2024-07-30 13:21:30|109975.5|109950.5|109989.3|109964.3|109989.3|109964.3|109972.5|109947.5|40
1722345700000|2024-07-30 13:21:40|109989.7|109964.7|109989.9|109964.9|109992.4|109967.4|109988.6|109963.6|29
1722345710000|2024-07-30 13:21:50|109989.6|109964.6|109999.9|109974.9|110003.7|109978.7|109989.2|109964.2|44
1722345720000|2024-07-30 13:22:00|109999.6|109974.6|110005.1|109980.1|110005.5|109980.5|109998.5|109973.5|35
1722345730000|2024-07-30 13:22:10|110005.9|109980.9|110005.6|109980.6|110009.3|109984.3|110001.8|109976.8|45
1722345740000|2024-07-30 13:22:20|110008.6|109983.6|110005.5|109980.5|110009.4|109984.4|110004.1|109979.1|36
1722345750000|2024-07-30 13:22:30|110005.3|109980.3|110006.8|109981.8|110006.8|109981.8|110005|109980|16
1722345760000|2024-07-30 13:22:40|110006.7|109981.7|110007.3|109982.3|110007.5|109982.5|110003.3|109978.3|33
1722345770000|2024-07-30 13:22:50|110006.3|109981.3|110009.6|109984.6|110011.9|109986.9|110004.9|109979.9|44
1722345780000|2024-07-30 13:23:00|110005.5|109980.5|109992.5|109967.5|110005.5|109980.5|109991.7|109966.7|55
1722345790000|2024-07-30 13:23:10|109992.9|109967.9|109993|109968|109995.1|109970.1|109992.9|109967.9|20
1722345800000|2024-07-30 13:23:20|109993.1|109968.1|109992.9|109967.9|109993.4|109968.4|109988.9|109963.9|45
1722345810000|2024-07-30 13:23:30|109993|109968|109992.7|109967.7|109993|109968|109990.7|109965.7|14
1722345820000|2024-07-30 13:23:40|109993|109968|109993.9|109968.9|109995.5|109970.5|109992.6|109967.6|24
1722345830000|2024-07-30 13:23:50|109993.4|109968.4|110003.7|109953.7|110006.4|109969.3|109992.3|109953.1|37
1722345840000|2024-07-30 13:24:00|110004.2|109954.2|110001.9|109951.9|110004.2|109954.2|109998.6|109948.6|43
1722345850000|2024-07-30 13:24:10|110002.1|109952.1|110005.6|109955.6|110005.7|109955.7|110001.9|109951.9|41
1722345860000|2024-07-30 13:24:20|110005.7|109955.7|110004.8|109954.8|110007.3|109957.3|110004.6|109954.6|34
1722345870000|2024-07-30 13:24:30|110005|109955|110005|109955|110005.7|109955.7|110003.3|109953.3|32
1722345880000|2024-07-30 13:24:40|110005.4|109955.4|110006.1|109956.1|110007.5|109957.5|110005|109955|23
1722345890000|2024-07-30 13:24:50|110006.3|109956.3|110003.4|109953.4|110006.7|109956.7|110003.4|109953.4|32
1722345900000|2024-07-30 13:25:00|110004|109954|110001.9|109951.9|110005|109955|110000.3|109950.3|37
1722345910000|2024-07-30 13:25:10|110002.3|109952.3|110002.9|109952.9|110006.7|109956.7|110002.3|109952.3|43
1722345920000|2024-07-30 13:25:20|110002.1|109952.1|110002.9|109952.9|110005.2|109955.2|110002.1|109952.1|32
1722345930000|2024-07-30 13:25:30|110003|109953|109974.9|109924.9|110004|109954|109972.8|109922.8|46
1722345940000|2024-07-30 13:25:40|109975.7|109925.7|109965.2|109915.2|109979.9|109929.9|109965.2|109915.2|31
1722345950000|2024-07-30 13:25:50|109966.4|109916.4|109967.4|109917.4|109969.1|109919.1|109962.7|109912.7|54
1722345960000|2024-07-30 13:26:00|109967.5|109917.5|109960.8|109910.8|109969.4|109919.4|109958.8|109908.8|39
1722345970000|2024-07-30 13:26:10|109961.3|109911.3|109972.4|109922.4|109973.2|109923.2|109961.1|109911.1|44
1722345980000|2024-07-30 13:26:20|109972.5|109922.5|109972|109922|109972.9|109922.9|109970.2|109920.2|25
1722345990000|2024-07-30 13:26:30|109972.3|109922.3|109969|109944|109979.2|109944|109967.3|109921.3|36
1722346000000|2024-07-30 13:26:40|109968.5|109943.5|109970.3|109945.3|109971.9|109946.9|109968.5|109943.5|28
1722346010000|2024-07-30 13:26:50|109970.2|109945.2|109974.1|109949.1|109978|109953|109969.8|109944.8|39
1722346020000|2024-07-30 13:27:00|109974.6|109949.6|109967|109942|109977.4|109952.4|109964|109939|34
1722346030000|2024-07-30 13:27:10|109967.4|109942.4|109974|109949|109974|109949|109967.3|109942.3|37
1722346040000|2024-07-30 13:27:20|109974.5|109949.5|109977.9|109952.9|109980.5|109955.5|109974.5|109949.5|40
1722346050000|2024-07-30 13:27:30|109978|109953|109984|109959|109984.3|109959.3|109978|109953|32
1722346060000|2024-07-30 13:27:40|109984.2|109959.2|109982.2|109957.2|109984.5|109959.5|109979.9|109954.9|31
1722346070000|2024-07-30 13:27:50|109982.3|109957.3|109986.8|109961.8|109988|109963|109981.6|109956.6|20
1722346080000|2024-07-30 13:28:00|109985.9|109960.9|109984.4|109934.4|109995.7|109961.4|109983.2|109934.3|44
1722346090000|2024-07-30 13:28:10|109983.7|109933.7|109987.4|109937.4|109988.3|109938.3|109982.5|109932.5|28
1722346100000|2024-07-30 13:28:20|109987|109937|109982.3|109932.3|109987.3|109937.3|109977.7|109927.7|36
1722346110000|2024-07-30 13:28:30|109982.2|109932.2|109974.7|109924.7|109982.2|109932.2|109973.4|109923.4|36
1722346120000|2024-07-30 13:28:40|109974.9|109924.9|109975.4|109925.4|109978.2|109928.2|109974.9|109924.9|27
1722346130000|2024-07-30 13:28:50|109975.3|109925.3|109976|109926|109976.5|109926.5|109970.4|109920.4|28
1722346140000|2024-07-30 13:29:00|109975.4|109925.4|109976.5|109926.5|109976.9|109926.9|109972.5|109922.5|33
1722346150000|2024-07-30 13:29:10|109976.4|109926.4|109974.7|109924.7|109976.9|109926.9|109973.7|109923.7|30
1722346160000|2024-07-30 13:29:20|109974.9|109924.9|109978.4|109928.4|109978.4|109928.4|109972.8|109922.8|36
1722346170000|2024-07-30 13:29:30|109978.2|109928.2|109977.9|109927.9|109980.5|109930.5|109977.7|109927.7|25
1722346180000|2024-07-30 13:29:40|109979.1|109929.1|109979.2|109929.2|109979.2|109929.2|109977.6|109927.6|29
1722346190000|2024-07-30 13:29:50|109979.6|109929.6|109979.9|109929.9|109982|109932|109979.6|109929.6|19
1722346200000|2024-07-30 13:30:00|109979.8|109929.8|110013.3|109963.3|110016.2|109973.2|109973.8|109925.8|54
1722346210000|2024-07-30 13:30:10|110011.6|109961.6|110032.3|109982.3|110033.2|109983.2|109997.6|109961.6|40
1722346220000|2024-07-30 13:30:20|110032.6|109982.6|110020.3|109995.3|110035.4|109995.4|110020.2|109979.6|39
1722346230000|2024-07-30 13:30:30|110020.1|109995.1|110019.3|109994.3|110035.2|109997.4|110018.4|109981.6|33
1722346240000|2024-07-30 13:30:40|110018.3|109993.3|110003.4|109953.4|110030.5|109993.3|109988.3|109950|45
1722346250000|2024-07-30 13:30:50|110001.9|109951.9|109983.9|109958.9|110001.9|109959.1|109973.2|109936.6|59
1722346260000|2024-07-30 13:31:00|109984|109959|110003.9|109953.9|110007.5|109967.5|109984|109949.2|46
1722346270000|2024-07-30 13:31:10|110004.5|109954.5|109999.4|109949.4|110004.5|109965.8|109981.6|109943.7|46
1722346280000|2024-07-30 13:31:20|109998.5|109948.5|109996.5|109946.5|109998.5|109948.5|109993.2|109943.2|30
1722346290000|2024-07-30 13:31:30|109996.7|109946.7|110004|109954|110004|109954|109996.7|109946.7|40
1722346300000|2024-07-30 13:31:40|110004.2|109954.2|109998.8|109948.8|110005.5|109955.5|109997.2|109947.2|32
1722346310000|2024-07-30 13:31:50|109996.9|109946.9|109990|109940|109998.9|109948.9|109990|109940|35
1722346320000|2024-07-30 13:32:00|109989.5|109939.5|109979.3|109954.3|109991.3|109955.5|109975.9|109938.9|34
1722346330000|2024-07-30 13:32:10|109979.7|109954.7|109992.8|109942.8|109998.7|109955.1|109978|109942|35
1722346340000|2024-07-30 13:32:20|109980.2|109955.2|109995.3|109945.3|109996.1|109955.2|109978.1|109940.2|33
1722346350000|2024-07-30 13:32:30|109996|109946|109988.2|109963.2|109996|109968.1|109987.4|109943.8|32
1722346360000|2024-07-30 13:32:40|109988|109963|109979.5|109954.5|109998.4|109964.3|109976.2|109948.4|34
1722346370000|2024-07-30 13:32:50|109980.2|109955.2|109990.4|109940.4|109995.8|109958.6|109979.8|109940.4|35
1722346380000|2024-07-30 13:33:00|109990|109940|109981.4|109931.4|109990.5|109940.5|109975|109925|34
1722346390000|2024-07-30 13:33:10|109980.9|109930.9|109959.9|109909.9|109982.3|109932.3|109959.9|109909.9|36
1722346400000|2024-07-30 13:33:20|109959.1|109909.1|109931.5|109881.5|109959.3|109909.3|109930.7|109880.7|58
1722346410000|2024-07-30 13:33:30|109931.9|109881.9|109919.2|109869.2|109938.5|109888.5|109919|109869|55
1722346420000|2024-07-30 13:33:40|109919.1|109869.1|109926.8|109876.8|109926.8|109876.8|109915.3|109865.3|42
1722346430000|2024-07-30 13:33:50|109937.2|109887.2|109922.2|109872.2|109942.4|109892.4|109922.2|109872.2|57
1722346440000|2024-07-30 13:34:00|109922.1|109872.1|109925|109875|109925.4|109875.4|109920.3|109870.3|38
1722346450000|2024-07-30 13:34:10|109925.2|109875.2|109933.2|109883.2|109936.6|109886.6|109925.2|109875.2|40
1722346460000|2024-07-30 13:34:20|109936|109886|109950.2|109900.2|109950.2|109900.2|109936|109886|54
1722346470000|2024-07-30 13:34:30|109950|109900|109948.8|109898.8|109950|109900|109939.8|109889.8|41
1722346480000|2024-07-30 13:34:40|109948|109898|109931.5|109906.5|109948.1|109906.5|109930.7|109893.7|28
1722346490000|2024-07-30 13:34:50|109932.5|109907.5|109945|109920|109946.3|109921.3|109932.5|109907.5|39
1722346500000|2024-07-30 13:35:00|109944.8|109919.8|109981.3|109956.3|109984.2|109959.2|109942.3|109917.3|48
1722346510000|2024-07-30 13:35:10|109982.1|109957.1|109990.1|109965.1|109992.5|109967.5|109982.1|109957.1|40
1722346520000|2024-07-30 13:35:20|109990.3|109965.3|109989.3|109964.3|109999.2|109974.2|109987.8|109962.8|53
1722346530000|2024-07-30 13:35:30|109989.2|109964.2|109993|109968|109995.5|109970.5|109988.1|109963.1|37
1722346540000|2024-07-30 13:35:40|109992.9|109967.9|109997.8|109972.8|110000.3|109975.3|109992.9|109967.9|36
1722346550000|2024-07-30 13:35:50|109998|109973|109989.9|109964.9|109998.6|109973.6|109986.3|109961.3|37
1722346560000|2024-07-30 13:36:00|109989.8|109964.8|110002.4|109977.4|110002.9|109977.9|109985|109960|45
1722346570000|2024-07-30 13:36:10|110002.3|109977.3|110004.7|109979.7|110027.7|109990|110001.8|109976.8|43
1722346580000|2024-07-30 13:36:20|110004.4|109979.4|110001.4|109976.4|110004.4|109979.4|109997.1|109972.1|35
1722346590000|2024-07-30 13:36:30|110003.2|109978.2|109969.2|109944.2|110004.8|109979.8|109969.2|109944.2|49
1722346600000|2024-07-30 13:36:40|109967.1|109942.1|109966.7|109941.7|109967.9|109942.9|109952.9|109927.9|48
1722346610000|2024-07-30 13:36:50|109967|109942|109972.2|109947.2|109972.2|109947.2|109966.4|109941.4|30
1722346620000|2024-07-30 13:37:00|109972.8|109947.8|109970.7|109945.7|109980.8|109955.8|109968.7|109943.7|50
1722346630000|2024-07-30 13:37:10|109969.9|109944.9|109961.6|109936.6|109973.1|109948.1|109961.2|109936.2|46
1722346640000|2024-07-30 13:37:20|109962.2|109937.2|109975.7|109950.7|109975.7|109950.7|109962.2|109937.2|39
1722346650000|2024-07-30 13:37:30|109977|109952|109989.9|109964.9|109990.7|109965.7|109976.7|109951.7|36
1722346660000|2024-07-30 13:37:40|109989.7|109964.7|109983.2|109958.2|109989.7|109964.7|109982.3|109957.3|39
1722346670000|2024-07-30 13:37:50|109982.6|109957.6|109966.5|109941.5|109982.6|109957.6|109965.9|109940.9|44
1722346680000|2024-07-30 13:38:00|109966.7|109941.7|109975.4|109950.4|109975.4|109950.4|109966.6|109941.6|47
1722346690000|2024-07-30 13:38:10|109975.7|109950.7|109974.7|109949.7|109976.6|109951.6|109973|109948|29
1722346700000|2024-07-30 13:38:20|109973.9|109948.9|109977.5|109952.5|109980.9|109955.9|109973.1|109948.1|34
1722346710000|2024-07-30 13:38:30|109978.1|109953.1|109975.1|109950.1|109978.1|109953.1|109975.1|109950.1|24
1722346720000|2024-07-30 13:38:40|109974.8|109949.8|109944.8|109919.8|109974.8|109949.8|109944.8|109919.8|47
1722346730000|2024-07-30 13:38:50|109944.7|109919.7|109945.4|109920.4|109946.8|109921.8|109939|109914|41
1722346740000|2024-07-30 13:39:00|109945.2|109920.2|109942|109892|109945.2|109920.2|109921.1|109888.3|59
1722346750000|2024-07-30 13:39:10|109942.5|109892.5|109941.7|109916.7|109952.5|109917|109941.5|109892.5|54
1722346760000|2024-07-30 13:39:20|109943.5|109918.5|109940.3|109915.3|109947.9|109922.9|109939.5|109914.5|43
1722346770000|2024-07-30 13:39:30|109939.5|109914.5|109943.1|109918.1|109951.3|109926.3|109939|109914|35
1722346780000|2024-07-30 13:39:40|109943.3|109918.3|109946|109921|109947.3|109922.3|109939.7|109914.7|41
1722346790000|2024-07-30 13:39:50|109943.6|109918.6|109933.5|109908.5|109943.6|109918.6|109933.3|109908.3|37
1722346800000|2024-07-30 13:40:00|109933.6|109908.6|109934.6|109909.6|109935.4|109910.4|109931.5|109906.5|41
1722346810000|2024-07-30 13:40:10|109934.9|109909.9|109931.7|109906.7|109936|109911|109924|109899|45
1722346820000|2024-07-30 13:40:20|109930.4|109905.4|109933.8|109908.8|109933.8|109908.8|109927.9|109902.9|38
1722346830000|2024-07-30 13:40:30|109933.7|109908.7|109920.1|109895.1|109939.1|109914.1|109920.1|109895.1|35
1722346840000|2024-07-30 13:40:40|109920.2|109895.2|109919.8|109894.8|109921.2|109896.2|109909.6|109884.6|42
1722346850000|2024-07-30 13:40:50|109920.1|109895.1|109917.7|109892.7|109921.3|109896.3|109912|109887|54
1722346860000|2024-07-30 13:41:00|109918|109893|109943|109918|109944.8|109919.8|109917.7|109892.7|54
1722346870000|2024-07-30 13:41:10|109943.1|109918.1|109948|109923|109955.2|109930.2|109943.1|109918.1|44
1722346880000|2024-07-30 13:41:20|109951.2|109926.2|109977.8|109927.8|109978.5|109933.8|109951.2|109921.5|46
1722346890000|2024-07-30 13:41:30|109978.4|109928.4|109970.4|109945.4|109988.2|109947.5|109970.4|109927.8|32
1722346900000|2024-07-30 13:41:40|109970.8|109945.8|109935.9|109910.9|109971.6|109946.6|109935.9|109910.9|41
1722346910000|2024-07-30 13:41:50|109936.9|109911.9|109938.3|109913.3|109942.3|109917.3|109936.8|109911.8|32
1722346920000|2024-07-30 13:42:00|109938.2|109913.2|109916.6|109891.6|109938.2|109913.2|109916.5|109891.5|47
1722346930000|2024-07-30 13:42:10|109917.3|109892.3|109912.9|109887.9|109917.3|109892.3|109908|109883|30
1722346940000|2024-07-30 13:42:20|109912.7|109887.7|109914.8|109889.8|109918.1|109893.1|109905|109880|41
1722346950000|2024-07-30 13:42:30|109913.8|109888.8|109914.5|109889.5|109916.9|109891.9|109910.5|109885.5|41
1722346960000|2024-07-30 13:42:40|109914.3|109889.3|109921.7|109896.7|109922|109897|109910.3|109885.3|42
1722346970000|2024-07-30 13:42:50|109921.8|109896.8|109942.9|109917.9|109943.6|109918.6|109921.8|109896.8|61
1722346980000|2024-07-30 13:43:00|109942.7|109917.7|109958.3|109908.3|109958.3|109928.6|109929.7|109904.7|66
1722346990000|2024-07-30 13:43:10|109957.1|109907.1|109943.6|109893.6|109957.1|109907.1|109943.6|109893.6|40
1722347000000|2024-07-30 13:43:20|109943.5|109893.5|109961.9|109911.9|109969.1|109919.1|109943.5|109893.5|48
1722347010000|2024-07-30 13:43:30|109959.9|109909.9|109943.5|109893.5|109959.9|109909.9|109941.6|109891.6|64
1722347020000|2024-07-30 13:43:40|109944.9|109894.9|109945.6|109895.6|109948.1|109898.1|109937.5|109887.5|59
1722347030000|2024-07-30 13:43:50|109945.5|109895.5|109951.8|109901.8|109953.5|109903.5|109945.5|109895.5|56
1722347040000|2024-07-30 13:44:00|109952|109902|109954.4|109904.4|109958.8|109908.8|109946.4|109896.4|50
1722347050000|2024-07-30 13:44:10|109954.5|109904.5|109947|109897|109954.6|109904.6|109943.5|109893.5|46
1722347060000|2024-07-30 13:44:20|109946.9|109896.9|109954.3|109904.3|109959.1|109909.1|109946.6|109896.6|31
1722347070000|2024-07-30 13:44:30|109952.9|109902.9|109950.7|109900.7|109955|109905|109947.3|109897.3|40
1722347080000|2024-07-30 13:44:40|109950.6|109900.6|109907.6|109857.6|109950.6|109900.6|109905.1|109855.1|55
1722347090000|2024-07-30 13:44:50|109907.4|109857.4|109907.9|109857.9|109909.7|109859.7|109905.4|109855.4|55
1722347100000|2024-07-30 13:45:00|109908.1|109858.1|109921.2|109871.2|109923.1|109873.1|109908.1|109858.1|53
1722347110000|2024-07-30 13:45:10|109921.1|109871.1|109936.2|109886.2|109936.2|109886.2|109920.5|109870.5|58
1722347120000|2024-07-30 13:45:20|109938.6|109888.6|109892.7|109842.7|109942.4|109892.4|109892.3|109842.3|52
1722347130000|2024-07-30 13:45:30|109894.9|109844.9|109891.2|109866.2|109896.3|109868.5|109883.9|109844.9|52
1722347140000|2024-07-30 13:45:40|109889.1|109864.1|109894.1|109869.1|109898|109873|109883|109858|37
1722347150000|2024-07-30 13:45:50|109893.5|109868.5|109897.2|109872.2|109899.5|109874.5|109892.4|109867.4|47
1722347160000|2024-07-30 13:46:00|109895.9|109870.9|109884.6|109859.6|109898.8|109873.8|109884.1|109859.1|57
1722347170000|2024-07-30 13:46:10|109884.7|109859.7|109892.7|109842.7|109900.8|109859.7|109878.9|109842.7|52
1722347180000|2024-07-30 13:46:20|109893.1|109843.1|109899.8|109849.8|109900.7|109850.7|109893.1|109843.1|33
1722347190000|2024-07-30 13:46:30|109898.8|109848.8|109894.2|109844.2|109898.8|109848.8|109891.7|109841.7|29
1722347200000|2024-07-30 13:46:40|109894.5|109844.5|109892|109842|109899.4|109849.4|109889|109839|44
1722347210000|2024-07-30 13:46:50|109891.3|109841.3|109896.8|109846.8|109897.8|109847.8|109890.5|109840.5|41
1722347220000|2024-07-30 13:47:00|109896.6|109846.6|109872.9|109847.9|109896.6|109852.5|109872.4|109843.4|32
1722347230000|2024-07-30 13:47:10|109873|109848|109884.6|109859.6|109884.6|109859.6|109871.5|109846.5|29
1722347240000|2024-07-30 13:47:20|109885.1|109860.1|109879.5|109854.5|109889.8|109864.8|109878.9|109853.9|35
1722347250000|2024-07-30 13:47:30|109879.8|109854.8|109866.8|109841.8|109879.8|109854.8|109865|109840|44
1722347260000|2024-07-30 13:47:40|109866.3|109841.3|109878.9|109853.9|109881.9|109853.9|109865.4|109819.6|48
1722347270000|2024-07-30 13:47:50|109878.8|109853.8|109872.8|109847.8|109878.9|109853.9|109870.3|109845.3|35
1722347280000|2024-07-30 13:48:00|109872.7|109847.7|109868.7|109843.7|109873.8|109848.8|109861|109836|44
1722347290000|2024-07-30 13:48:10|109868.6|109843.6|109868.4|109843.4|109875|109850|109865.8|109840.8|41
1722347300000|2024-07-30 13:48:20|109867.8|109842.8|109877.5|109852.5|109878.7|109853.7|109866.7|109841.7|43
1722347310000|2024-07-30 13:48:30|109877.7|109852.7|109880.1|109855.1|109882.9|109857.9|109874.4|109849.4|36
1722347320000|2024-07-30 13:48:40|109880|109855|109883.9|109858.9|109884.8|109859.8|109879.9|109854.9|19
1722347330000|2024-07-30 13:48:50|109884.1|109859.1|109914.7|109864.7|109914.9|109870.8|109884.1|109859.1|39
1722347340000|2024-07-30 13:49:00|109917.2|109867.2|109903.9|109853.9|109918.5|109868.5|109898.3|109848.3|42
1722347350000|2024-07-30 13:49:10|109904.6|109854.6|109902.4|109852.4|109905.1|109855.1|109902.2|109852.2|33
1722347360000|2024-07-30 13:49:20|109901.5|109851.5|109902|109852|109903.1|109853.1|109900.5|109850.5|37
1722347370000|2024-07-30 13:49:30|109901.8|109851.8|109910.3|109885.3|109916.4|109885.6|109901.8|109851.8|43
1722347380000|2024-07-30 13:49:40|109909.5|109884.5|109905.8|109880.8|109910|109885|109905.4|109880.4|30
1722347390000|2024-07-30 13:49:50|109905.9|109880.9|109929.3|109904.3|109929.3|109904.3|109905.9|109880.9|28
1722347400000|2024-07-30 13:50:00|109929.1|109904.1|109960.6|109910.6|109962.8|109912.8|109929.1|109898.8|47
1722347410000|2024-07-30 13:50:10|109961.1|109911.1|109969.5|109919.5|109974.6|109924.6|109960.2|109910.2|62
1722347420000|2024-07-30 13:50:20|109968.6|109918.6|109938.1|109888.1|109974|109924|109938.1|109888.1|53
1722347430000|2024-07-30 13:50:30|109936.6|109886.6|109942.1|109892.1|109942.1|109892.1|109934.7|109884.7|40
1722347440000|2024-07-30 13:50:40|109942.2|109892.2|109921.4|109896.4|109942.2|109898.7|109920.8|109886|32
1722347450000|2024-07-30 13:50:50|109921.5|109896.5|109925.8|109900.8|109932|109907|109921.3|109896.3|47
1722347460000|2024-07-30 13:51:00|109925.9|109900.9|109915.8|109890.8|109925.9|109900.9|109910.9|109885.9|48
1722347470000|2024-07-30 13:51:10|109916.3|109891.3|109901.4|109876.4|109916.5|109891.5|109901.4|109876.4|50
1722347480000|2024-07-30 13:51:20|109901.2|109876.2|109896.8|109871.8|109901.4|109876.4|109896.3|109871.3|24
1722347490000|2024-07-30 13:51:30|109895.9|109870.9|109902.9|109877.9|109903.4|109878.4|109895.6|109870.6|36
1722347500000|2024-07-30 13:51:40|109903|109878|109903.8|109878.8|109904.3|109879.3|109903|109878|27
1722347510000|2024-07-30 13:51:50|109903.9|109878.9|109912.4|109887.4|109913.8|109888.8|109903.6|109878.6|31
1722347520000|2024-07-30 13:52:00|109912.3|109887.3|109906.3|109881.3|109912.3|109887.3|109905.3|109880.3|29
1722347530000|2024-07-30 13:52:10|109906.4|109881.4|109891.6|109866.6|109909|109884|109890.4|109865.4|33
1722347540000|2024-07-30 13:52:20|109891.7|109866.7|109887.9|109862.9|109900.9|109875.9|109887.2|109862.2|41
1722347550000|2024-07-30 13:52:30|109887.1|109862.1|109897.9|109872.9|109898.1|109873.1|109887.1|109862.1|26
1722347560000|2024-07-30 13:52:40|109897.8|109872.8|109894|109869|109897.8|109872.8|109890.8|109865.8|35
1722347570000|2024-07-30 13:52:50|109894.2|109869.2|109897.3|109872.3|109897.5|109872.5|109891.7|109866.7|24
1722347580000|2024-07-30 13:53:00|109897.1|109872.1|109884.4|109859.4|109897.1|109872.1|109883.8|109858.8|32
1722347590000|2024-07-30 13:53:10|109884.3|109859.3|109878.5|109853.5|109884.3|109859.3|109878|109853|18
1722347600000|2024-07-30 13:53:20|109878.3|109853.3|109875.1|109850.1|109878.7|109853.7|109874.8|109849.8|27
1722347610000|2024-07-30 13:53:30|109874.2|109849.2|109870.3|109845.3|109875.4|109850.4|109869.7|109844.7|28
1722347620000|2024-07-30 13:53:40|109870.4|109845.4|109879.2|109854.2|109880.6|109855.6|109870.4|109845.4|39
1722347630000|2024-07-30 13:53:50|109879.3|109854.3|109876.8|109851.8|109880|109855|109875.7|109850.7|37
1722347640000|2024-07-30 13:54:00|109875.5|109850.5|109880.1|109855.1|109883.3|109858.3|109875.5|109850.5|36
1722347650000|2024-07-30 13:54:10|109879.9|109854.9|109878.2|109853.2|109880.7|109855.7|109877.2|109852.2|21
1722347660000|2024-07-30 13:54:20|109877.9|109852.9|109868.2|109843.2|109878|109853|109865.4|109840.4|27
1722347670000|2024-07-30 13:54:30|109869.3|109844.3|109888.8|109863.8|109888.8|109863.8|109868.2|109843.2|30
1722347680000|2024-07-30 13:54:40|109889.8|109864.8|109878.5|109853.5|109889.8|109864.8|109878.5|109853.5|44
1722347690000|2024-07-30 13:54:50|109878.3|109853.3|109879.9|109854.9|109879.9|109854.9|109877.4|109852.4|24
1722347700000|2024-07-30 13:55:00|109879.1|109854.1|109879.1|109854.1|109881.6|109856.6|109869|109844|47
1722347710000|2024-07-30 13:55:10|109878.4|109853.4|109885.2|109860.2|109887.2|109862.2|109869.8|109844.8|48
1722347720000|2024-07-30 13:55:20|109885|109860|109899.8|109874.8|109900.1|109875.1|109885|109860|42
1722347730000|2024-07-30 13:55:30|109899.7|109874.7|109908.7|109883.7|109913.2|109888.2|109899.7|109874.7|53
1722347740000|2024-07-30 13:55:40|109909.1|109884.1|109900.4|109875.4|109909.8|109884.8|109895.4|109870.4|32
1722347750000|2024-07-30 13:55:50|109899.3|109874.3|109909.4|109859.4|109911.4|109874.5|109899.3|109855.8|32
1722347760000|2024-07-30 13:56:00|109910.1|109860.1|109908.5|109858.5|109910.7|109860.7|109906.4|109856.4|33
1722347770000|2024-07-30 13:56:10|109907.2|109857.2|109909.3|109859.3|109909.9|109859.9|109906.3|109856.3|32
1722347780000|2024-07-30 13:56:20|109909.5|109859.5|109909.1|109859.1|109911.7|109861.7|109908.5|109858.5|22
1722347790000|2024-07-30 13:56:30|109909|109859|109910.1|109860.1|109910.9|109860.9|109909|109859|30
1722347800000|2024-07-30 13:56:40|109909.9|109859.9|109897.1|109847.1|109910.4|109860.4|109896.9|109846.9|47
1722347810000|2024-07-30 13:56:50|109896.8|109846.8|109888|109838|109896.8|109846.8|109887.1|109837.1|46
1722347820000|2024-07-30 13:57:00|109888.2|109838.2|109880|109830|109889.3|109839.3|109880|109830|37
1722347830000|2024-07-30 13:57:10|109880.1|109830.1|109885|109835|109886.6|109836.6|109879.4|109829.4|30
1722347840000|2024-07-30 13:57:20|109880.9|109830.9|109868.2|109818.2|109880.9|109830.9|109852.6|109802.6|44
1722347850000|2024-07-30 13:57:30|109867.1|109817.1|109899.8|109849.8|109899.8|109858.9|109866.8|109816.8|42
1722347860000|2024-07-30 13:57:40|109900.4|109850.4|109889.2|109839.2|109901.2|109851.2|109887.4|109837.4|29
1722347870000|2024-07-30 13:57:50|109889.4|109839.4|109874.9|109824.9|109894.6|109844.6|109874.9|109824.9|37
1722347880000|2024-07-30 13:58:00|109875|109825|109890|109840|109892.9|109842.9|109868.3|109818.3|56
1722347890000|2024-07-30 13:58:10|109889.5|109839.5|109890.5|109840.5|109890.8|109840.8|109874.2|109824.2|37
1722347900000|2024-07-30 13:58:20|109890.8|109840.8|109894.9|109844.9|109895|109845|109890.3|109840.3|25
1722347910000|2024-07-30 13:58:30|109895.3|109845.3|109901.6|109851.6|109903.6|109853.6|109895.3|109845.3|16
1722347920000|2024-07-30 13:58:40|109901.8|109851.8|109901.2|109851.2|109907.5|109857.5|109900.8|109850.8|17
1722347930000|2024-07-30 13:58:50|109898.7|109848.7|109901|109851|109902.3|109852.3|109898.7|109848.7|15
1722347940000|2024-07-30 13:59:00|109900.8|109850.8|109880.8|109830.8|109901.2|109851.2|109879.5|109829.5|32
1722347950000|2024-07-30 13:59:10|109880.6|109830.6|109875.8|109825.8|109880.6|109830.6|109867.5|109817.5|52
1722347960000|2024-07-30 13:59:20|109873.5|109823.5|109884|109834|109884.3|109834.3|109873.5|109823.5|47
1722347970000|2024-07-30 13:59:30|109884.1|109834.1|109865.7|109815.7|109884.8|109834.8|109865.4|109815.4|47
1722347980000|2024-07-30 13:59:40|109867|109817|109875.4|109825.4|109878.7|109828.7|109867|109817|40
1722347990000|2024-07-30 13:59:50|109876.5|109826.5|109869.7|109819.7|109916.4|109827.4|109869.7|109780.1|40
1722348000000|2024-07-30 14:00:00|109868.7|109818.7|109987.7|109860.4|110030.9|109898|109868.7|109771.1|71
1722348010000|2024-07-30 14:00:10|109951.4|109901.4|109944.9|109894.9|109992.9|109942.9|109944.9|109864.5|67
1722348020000|2024-07-30 14:00:20|109944.2|109894.2|109943.5|109893.5|109953.9|109903.9|109942.8|109892.8|44
1722348030000|2024-07-30 14:00:30|109944|109894|109948.3|109898.3|109961.6|109911.6|109941.6|109891.6|65
1722348040000|2024-07-30 14:00:40|109949|109899|109941.8|109891.8|109949.8|109899.8|109938.9|109888.9|57
1722348050000|2024-07-30 14:00:50|109945.4|109895.4|109910.3|109860.3|109950.9|109900.9|109893.5|109843.5|68
1722348060000|2024-07-30 14:01:00|109910.2|109860.2|109930.5|109880.5|109933.3|109883.3|109910.1|109860.1|51
1722348070000|2024-07-30 14:01:10|109928.2|109878.2|109935.5|109885.5|109941.8|109891.8|109920.3|109870.3|58
1722348080000|2024-07-30 14:01:20|109935.2|109885.2|109939.1|109889.1|109940.2|109890.2|109932.5|109882.5|38
1722348090000|2024-07-30 14:01:30|109938.3|109888.3|109942.6|109892.6|109942.6|109892.6|109934|109884|54
1722348100000|2024-07-30 14:01:40|109940.9|109890.9|109931.7|109881.7|109942.5|109892.5|109929.8|109879.8|36
1722348110000|2024-07-30 14:01:50|109932|109882|109959.2|109909.2|109959.2|109909.2|109932|109882|48
1722348120000|2024-07-30 14:02:00|109960.2|109910.2|109998|109948|109999.9|109949.9|109959.7|109909.7|52
1722348130000|2024-07-30 14:02:10|109998.4|109948.4|110000.9|109950.9|110002.4|109952.4|109995.7|109945.7|26
1722348140000|2024-07-30 14:02:20|110000.8|109950.8|110008.8|109958.8|110013.5|109963.5|109997.7|109947.7|58
1722348150000|2024-07-30 14:02:30|110008.7|109958.7|109996.6|109946.6|110010.9|109960.9|109995.2|109945.2|63
1722348160000|2024-07-30 14:02:40|109997.2|109947.2|109995.5|109945.5|110003.5|109953.5|109994.6|109944.6|49
1722348170000|2024-07-30 14:02:50|109996.4|109946.4|110002.1|109952.1|110004.4|109954.4|109989.2|109939.2|62
1722348180000|2024-07-30 14:03:00|110002.9|109952.9|110006.5|109956.5|110009.7|109959.7|109998.7|109948.7|59
1722348190000|2024-07-30 14:03:10|110007.4|109957.4|110004.9|109954.9|110014.3|109964.3|110002.8|109952.8|54
1722348200000|2024-07-30 14:03:20|110004.8|109954.8|110003.9|109953.9|110009.4|109959.4|110000.2|109950.2|54
1722348210000|2024-07-30 14:03:30|110002.5|109952.5|110013.5|109963.5|110015.2|109965.2|110002.5|109952.5|49
1722348220000|2024-07-30 14:03:40|110013.4|109963.4|110011.9|109961.9|110019.4|109969.4|110007.7|109957.7|59
1722348230000|2024-07-30 14:03:50|110012.5|109962.5|110017.7|109967.7|110018.8|109968.8|110010.8|109960.8|57
1722348240000|2024-07-30 14:04:00|110017.4|109967.4|110028.8|109978.8|110029.5|109979.5|110013.7|109963.7|58
1722348250000|2024-07-30 14:04:10|110027.9|109977.9|110026.7|109976.7|110027.9|109977.9|110014.1|109964.1|63
1722348260000|2024-07-30 14:04:20|110026.6|109976.6|110028.6|109978.6|110028.6|109978.6|110021.8|109971.8|61
1722348270000|2024-07-30 14:04:30|110028.4|109978.4|110020.4|109970.4|110029.1|109979.1|110016.1|109966.1|57
1722348280000|2024-07-30 14:04:40|110020.6|109970.6|110025.4|109975.4|110026.6|109976.6|110017.5|109967.5|63
1722348290000|2024-07-30 14:04:50|110025.6|109975.6|110011.8|109961.8|110026|109976|110010.3|109960.3|58
1722348300000|2024-07-30 14:05:00|110012.4|109962.4|110003.2|109953.2|110013.9|109963.9|110001.3|109951.3|62
1722348310000|2024-07-30 14:05:10|110003.4|109953.4|109997.8|109947.8|110004.5|109954.5|109990.3|109940.3|48
1722348320000|2024-07-30 14:05:20|109998.3|109948.3|109992.2|109942.2|110000.3|109950.3|109992.2|109942.2|58
1722348330000|2024-07-30 14:05:30|109991.3|109941.3|109954.7|109904.7|109992.5|109942.5|109954.1|109904.1|49
1722348340000|2024-07-30 14:05:40|109954.4|109904.4|109936.4|109886.4|109954.4|109904.4|109927.7|109877.7|57
1722348350000|2024-07-30 14:05:50|109934.7|109884.7|109935.7|109885.7|109937.7|109887.7|109926.1|109876.1|61
1722348360000|2024-07-30 14:06:00|109935.5|109885.5|109921.5|109871.5|109936.9|109886.9|109918.8|109868.8|54
1722348370000|2024-07-30 14:06:10|109922.4|109872.4|109891.6|109841.6|109922.4|109872.4|109887.1|109837.1|63
1722348380000|2024-07-30 14:06:20|109885.4|109835.4|109925.5|109875.5|109926.3|109876.3|109880.3|109830.3|71
1722348390000|2024-07-30 14:06:30|109923.5|109873.5|109920.9|109870.9|109931.1|109881.1|109919.1|109869.1|66
1722348400000|2024-07-30 14:06:40|109921|109871|109911.3|109861.3|109929.6|109879.6|109911|109861|61
1722348410000|2024-07-30 14:06:50|109910.1|109860.1|109896.5|109846.5|109910.4|109860.4|109854.6|109804.6|75
1722348420000|2024-07-30 14:07:00|109896.6|109846.6|109873|109823|109896.6|109846.6|109859.4|109809.4|73
1722348430000|2024-07-30 14:07:10|109873.8|109823.8|109869.2|109819.2|109874.9|109824.9|109866.2|109816.2|64
1722348440000|2024-07-30 14:07:20|109868.2|109818.2|109893.5|109843.5|109900.3|109850.3|109866.9|109816.9|62
1722348450000|2024-07-30 14:07:30|109896.6|109846.6|109882.6|109832.6|109904.4|109854.4|109882.6|109832.6|66
1722348460000|2024-07-30 14:07:40|109882.7|109832.7|109878.7|109828.7|109890.5|109840.5|109877|109827|62
1722348470000|2024-07-30 14:07:50|109878.8|109828.8|109867.8|109817.8|109878.8|109828.8|109857.8|109807.8|74
1722348480000|2024-07-30 14:08:00|109864.3|109814.3|109863.1|109813.1|109870|109820|109851.3|109801.3|67
1722348490000|2024-07-30 14:08:10|109862.2|109812.2|109850|109800|109862.2|109812.2|109843.3|109793.3|62
1722348500000|2024-07-30 14:08:20|109848.4|109798.4|109847.7|109797.7|109861.2|109811.2|109846.5|109796.5|50
1722348510000|2024-07-30 14:08:30|109849.3|109799.3|109865.5|109815.5|109870.5|109820.5|109847.7|109797.7|51
1722348520000|2024-07-30 14:08:40|109865.3|109815.3|109869.8|109819.8|109871.9|109821.9|109858.9|109808.9|56
1722348530000|2024-07-30 14:08:50|109869.6|109819.6|109887.1|109837.1|109887.7|109837.7|109869.6|109819.6|64
1722348540000|2024-07-30 14:09:00|109885.9|109835.9|109921.4|109871.4|109925|109875|109885.9|109835.9|61
1722348550000|2024-07-30 14:09:10|109920.8|109870.8|109922.3|109872.3|109932.1|109882.1|109918.8|109868.8|61
1722348560000|2024-07-30 14:09:20|109922.5|109872.5|109915.7|109865.7|109922.5|109872.5|109911.6|109861.6|61
1722348570000|2024-07-30 14:09:30|109915.6|109865.6|109914|109864|109917.7|109867.7|109908.4|109858.4|59
1722348580000|2024-07-30 14:09:40|109914.2|109864.2|109910.3|109860.3|109914.7|109864.7|109902.7|109852.7|61
1722348590000|2024-07-30 14:09:50|109910.4|109860.4|109921.4|109871.4|109926.5|109876.5|109910.4|109860.4|51
1722348600000|2024-07-30 14:10:00|109922.8|109872.8|109921.1|109871.1|109923.3|109873.3|109916.6|109866.6|54
1722348610000|2024-07-30 14:10:10|109921.2|109871.2|109912.8|109862.8|109922.5|109872.5|109909.2|109859.2|61
1722348620000|2024-07-30 14:10:20|109913.7|109863.7|109917.7|109867.7|109919.8|109869.8|109913.3|109863.3|70
1722348630000|2024-07-30 14:10:30|109917.3|109867.3|109920.4|109870.4|109923.9|109873.9|109910.2|109860.2|61
1722348640000|2024-07-30 14:10:40|109919.6|109869.6|109918.8|109868.8|109922.4|109872.4|109912.1|109862.1|59
1722348650000|2024-07-30 14:10:50|109919.1|109869.1|109919.1|109869.1|109922.4|109872.4|109917|109867|47
1722348660000|2024-07-30 14:11:00|109923.3|109873.3|109911.4|109861.4|109933|109883|109909.8|109859.8|51
1722348670000|2024-07-30 14:11:10|109913.3|109863.3|109908.1|109858.1|109913.3|109863.3|109906.1|109856.1|51
1722348680000|2024-07-30 14:11:20|109908.6|109858.6|109902.6|109852.6|109916.5|109866.5|109902.5|109852.5|60
1722348690000|2024-07-30 14:11:30|109901.9|109851.9|109910.6|109860.6|109917.2|109867.2|109899.9|109849.9|58
1722348700000|2024-07-30 14:11:40|109910.3|109860.3|109916.2|109866.2|109916.5|109866.5|109909.7|109859.7|33
1722348710000|2024-07-30 14:11:50|109916.7|109866.7|109917.2|109867.2|109920.5|109870.5|109915.6|109865.6|37
1722348720000|2024-07-30 14:12:00|109917.4|109867.4|109916.2|109866.2|109922.3|109872.3|109916.2|109866.2|43
1722348730000|2024-07-30 14:12:10|109915.5|109865.5|109913.9|109863.9|109915.8|109865.8|109912.5|109862.5|39
1722348740000|2024-07-30 14:12:20|109913.2|109863.2|109916.6|109866.6|109918.3|109868.3|109913.2|109863.2|39
1722348750000|2024-07-30 14:12:30|109916.8|109866.8|109894.8|109844.8|109916.8|109866.8|109882.3|109832.3|49
1722348760000|2024-07-30 14:12:40|109895.1|109845.1|109881.2|109831.2|109903.6|109853.6|109875.2|109825.2|67
1722348770000|2024-07-30 14:12:50|109880.9|109830.9|109844.3|109794.3|109884|109834|109843.6|109793.6|65
1722348780000|2024-07-30 14:13:00|109843.4|109793.4|109865.8|109815.8|109866|109816|109843.4|109793.4|64
1722348790000|2024-07-30 14:13:10|109867.1|109817.1|109845.8|109795.8|109867.4|109817.4|109844.2|109794.2|61
1722348800000|2024-07-30 14:13:20|109846|109796|109828.1|109778.1|109846|109796|109828.1|109778.1|52
1722348810000|2024-07-30 14:13:30|109828.7|109778.7|109836.1|109786.1|109840.8|109790.8|109827.2|109777.2|57
1722348820000|2024-07-30 14:13:40|109836.3|109786.3|109860.4|109810.4|109861.5|109811.5|109836.3|109786.3|43
1722348830000|2024-07-30 14:13:50|109860.6|109810.6|109855.3|109805.3|109861.7|109811.7|109854|109804|53
1722348840000|2024-07-30 14:14:00|109852.6|109802.6|109861.3|109811.3|109863|109813|109851.9|109801.9|48
1722348850000|2024-07-30 14:14:10|109863.9|109813.9|109865.2|109815.2|109865.2|109815.2|109846|109796|43
1722348860000|2024-07-30 14:14:20|109865.5|109815.5|109876.9|109826.9|109879.1|109829.1|109865.5|109815.5|62
1722348870000|2024-07-30 14:14:30|109877.6|109827.6|109867.4|109817.4|109877.9|109827.9|109860.1|109810.1|57
1722348880000|2024-07-30 14:14:40|109866.5|109816.5|109864.6|109814.6|109869.7|109819.7|109859.3|109809.3|59
1722348890000|2024-07-30 14:14:50|109861|109811|109866.3|109816.3|109866.9|109816.9|109860.2|109810.2|47
1722348900000|2024-07-30 14:15:00|109866.1|109816.1|109861.8|109811.8|109866.1|109816.1|109852.1|109802.1|66
1722348910000|2024-07-30 14:15:10|109863.1|109813.1|109860.5|109810.5|109868|109818|109857.1|109807.1|58
1722348920000|2024-07-30 14:15:20|109860.4|109810.4|109863.7|109813.7|109864.9|109814.9|109850.2|109800.2|62
1722348930000|2024-07-30 14:15:30|109863.1|109813.1|109862.4|109812.4|109864.4|109814.4|109856.7|109806.7|61
1722348940000|2024-07-30 14:15:40|109861.2|109811.2|109864.2|109814.2|109870.1|109820.1|109859.3|109809.3|52
1722348950000|2024-07-30 14:15:50|109863.9|109813.9|109858.6|109808.6|109866.3|109816.3|109858|109808|54
1722348960000|2024-07-30 14:16:00|109860.1|109810.1|109865.3|109815.3|109866.9|109816.9|109857.4|109807.4|52
1722348970000|2024-07-30 14:16:10|109865.5|109815.5|109866.2|109816.2|109866.3|109816.3|109862.8|109812.8|47
1722348980000|2024-07-30 14:16:20|109866.3|109816.3|109868.8|109818.8|109871.6|109821.6|109866|109816|51
1722348990000|2024-07-30 14:16:30|109870.6|109820.6|109859.7|109809.7|109871.2|109821.2|109859.7|109809.7|55
1722349000000|2024-07-30 14:16:40|109859.8|109809.8|109846.8|109796.8|109860|109810|109846.8|109796.8|34
1722349010000|2024-07-30 14:16:50|109847.1|109797.1|109846.5|109796.5|109851.4|109801.4|109844.8|109794.8|46
1722349020000|2024-07-30 14:17:00|109847.6|109797.6|109852.7|109802.7|109852.7|109802.7|109842.8|109792.8|51
1722349030000|2024-07-30 14:17:10|109852.4|109802.4|109849.5|109799.5|109864.3|109814.3|109849.3|109799.3|50
1722349040000|2024-07-30 14:17:20|109849.9|109799.9|109824|109774|109850|109800|109823.4|109773.4|56
1722349050000|2024-07-30 14:17:30|109823.4|109773.4|109825.2|109775.2|109827.5|109777.5|109822.8|109772.8|52
1722349060000|2024-07-30 14:17:40|109825|109775|109834.5|109784.5|109835.4|109785.4|109822.9|109772.9|42
1722349070000|2024-07-30 14:17:50|109834.8|109784.8|109824.1|109774.1|109834.8|109784.8|109822.3|109772.3|41
1722349080000|2024-07-30 14:18:00|109823.8|109773.8|109848.4|109798.4|109848.5|109798.5|109819.3|109769.3|60
1722349090000|2024-07-30 14:18:10|109848.2|109798.2|109855.5|109805.5|109855.5|109805.5|109840.4|109790.4|57
1722349100000|2024-07-30 14:18:20|109856.4|109806.4|109862.6|109812.6|109862.6|109812.6|109850.7|109800.7|46
1722349110000|2024-07-30 14:18:30|109862.9|109812.9|109850.9|109800.9|109868.8|109818.8|109848.6|109798.6|56
1722349120000|2024-07-30 14:18:40|109851.1|109801.1|109855.7|109805.7|109861.8|109811.8|109848.3|109798.3|65
1722349130000|2024-07-30 14:18:50|109856.2|109806.2|109872.6|109822.6|109877.3|109827.3|109854.3|109804.3|68
1722349140000|2024-07-30 14:19:00|109875.8|109825.8|109869.9|109819.9|109878.1|109828.1|109868.3|109818.3|67
1722349150000|2024-07-30 14:19:10|109869.2|109819.2|109888|109838|109900.2|109850.2|109869.2|109819.2|64
1722349160000|2024-07-30 14:19:20|109887.9|109837.9|109857.4|109807.4|109887.9|109837.9|109857.4|109807.4|65
1722349170000|2024-07-30 14:19:30|109858.1|109808.1|109865.1|109815.1|109865.1|109815.1|109850.5|109800.5|60
1722349180000|2024-07-30 14:19:40|109865.5|109815.5|109862.5|109812.5|109865.7|109815.7|109860.1|109810.1|50
1722349190000|2024-07-30 14:19:50|109867.8|109817.8|109851|109801|109867.8|109817.8|109851|109801|47
1722349200000|2024-07-30 14:20:00|109848.8|109798.8|109831.7|109781.7|109849.1|109799.1|109827|109777|68
1722349210000|2024-07-30 14:20:10|109832.6|109782.6|109830|109780|109833.9|109783.9|109827.3|109777.3|62
1722349220000|2024-07-30 14:20:20|109830.3|109780.3|109840.8|109790.8|109844.6|109794.6|109829|109779|56
1722349230000|2024-07-30 14:20:30|109840.5|109790.5|109850.6|109800.6|109853.8|109803.8|109840.5|109790.5|61
1722349240000|2024-07-30 14:20:40|109850.4|109800.4|109856.6|109806.6|109866.8|109816.8|109845.9|109795.9|58
1722349250000|2024-07-30 14:20:50|109856.5|109806.5|109845.4|109795.4|109856.5|109806.5|109841.9|109791.9|54
1722349260000|2024-07-30 14:21:00|109846.5|109796.5|109846.6|109796.6|109855.4|109805.4|109845.1|109795.1|52
1722349270000|2024-07-30 14:21:10|109845.6|109795.6|109825.6|109775.6|109846|109796|109825.2|109775.2|45
1722349280000|2024-07-30 14:21:20|109826|109776|109823.5|109773.5|109826.2|109776.2|109818.8|109768.8|57
1722349290000|2024-07-30 14:21:30|109823.1|109773.1|109834.3|109784.3|109837.2|109787.2|109821.7|109771.7|50
1722349300000|2024-07-30 14:21:40|109833.2|109783.2|109816|109766|109833.2|109783.2|109815.2|109765.2|43
1722349310000|2024-07-30 14:21:50|109815.3|109765.3|109828|109778|109829.6|109779.6|109815.3|109765.3|46
1722349320000|2024-07-30 14:22:00|109828.3|109778.3|109800.1|109750.1|109830.3|109780.3|109800.1|109750.1|71
1722349330000|2024-07-30 14:22:10|109799|109749|109800.4|109750.4|109802.6|109752.6|109794.8|109744.8|55
1722349340000|2024-07-30 14:22:20|109800.5|109750.5|109811.2|109761.2|109812.4|109762.4|109800.5|109750.5|38
1722349350000|2024-07-30 14:22:30|109810.9|109760.9|109807.2|109757.2|109814.1|109764.1|109806.2|109756.2|36
1722349360000|2024-07-30 14:22:40|109807.4|109757.4|109805|109755|109809.1|109759.1|109804.8|109754.8|23
1722349370000|2024-07-30 14:22:50|109804.7|109754.7|109815.1|109765.1|109815.1|109765.1|109804.3|109754.3|39
1722349380000|2024-07-30 14:23:00|109815.4|109765.4|109824|109774|109825.1|109775.1|109811.6|109761.6|52
1722349390000|2024-07-30 14:23:10|109824.1|109774.1|109833.7|109783.7|109837.8|109787.8|109819.9|109769.9|51
1722349400000|2024-07-30 14:23:20|109831.9|109781.9|109831.5|109781.5|109833.5|109783.5|109831.5|109781.5|33
1722349410000|2024-07-30 14:23:30|109830.3|109780.3|109805.8|109755.8|109830.3|109780.3|109803.5|109753.5|55
1722349420000|2024-07-30 14:23:40|109806.8|109756.8|109782.6|109732.6|109807.4|109757.4|109782.2|109732.2|57
1722349430000|2024-07-30 14:23:50|109782.5|109732.5|109772.3|109722.3|109782.5|109732.5|109769|109719|58
1722349440000|2024-07-30 14:24:00|109772.2|109722.2|109754.4|109704.4|109775.8|109725.8|109753.6|109703.6|59
1722349450000|2024-07-30 14:24:10|109754.7|109704.7|109747.8|109697.8|109756.7|109706.7|109747.8|109697.8|49
1722349460000|2024-07-30 14:24:20|109747.5|109697.5|109742.6|109692.6|109748.7|109698.7|109741.7|109691.7|39
1722349470000|2024-07-30 14:24:30|109742|109692|109747.9|109697.9|109749.9|109699.9|109741.9|109691.9|51
1722349480000|2024-07-30 14:24:40|109747.7|109697.7|109743.5|109693.5|109750|109700|109741.3|109691.3|54
1722349490000|2024-07-30 14:24:50|109743.3|109693.3|109764.4|109714.4|109769.9|109719.9|109741.9|109691.9|63
1722349500000|2024-07-30 14:25:00|109764.2|109714.2|109731.9|109681.9|109765.5|109715.5|109726.2|109676.2|62
1722349510000|2024-07-30 14:25:10|109732.1|109682.1|109732|109682|109732.9|109682.9|109725.1|109675.1|55
1722349520000|2024-07-30 14:25:20|109733.8|109683.8|109724.2|109674.2|109737|109687|109717.1|109667.1|58
1722349530000|2024-07-30 14:25:30|109724.9|109674.9|109742.5|109692.5|109743.8|109693.8|109724.9|109674.9|53
1722349540000|2024-07-30 14:25:40|109743.9|109693.9|109731.1|109681.1|109743.9|109693.9|109729.6|109679.6|34
1722349550000|2024-07-30 14:25:50|109732.2|109682.2|109747.2|109697.2|109747.2|109697.2|109728.7|109678.7|50
1722349560000|2024-07-30 14:26:00|109747.8|109697.8|109779.1|109729.1|109786|109736|109745.4|109695.4|57
1722349570000|2024-07-30 14:26:10|109779|109729|109761.6|109711.6|109779|109729|109759.8|109709.8|53
1722349580000|2024-07-30 14:26:20|109761.3|109711.3|109758.5|109708.5|109764.6|109714.6|109748.8|109698.8|51
1722349590000|2024-07-30 14:26:30|109758.4|109708.4|109749.5|109699.5|109760|109710|109748.1|109698.1|37
1722349600000|2024-07-30 14:26:40|109749.9|109699.9|109751.6|109701.6|109758.1|109708.1|109749.9|109699.9|45
1722349610000|2024-07-30 14:26:50|109751.5|109701.5|109748.7|109698.7|109752.3|109702.3|109748|109698|32
1722349620000|2024-07-30 14:27:00|109748.3|109698.3|109749.2|109699.2|109749.4|109699.4|109746.8|109696.8|38
1722349630000|2024-07-30 14:27:10|109748.9|109698.9|109762.7|109712.7|109762.7|109712.7|109747.4|109697.4|39
1722349640000|2024-07-30 14:27:20|109763|109713|109773.6|109723.6|109780.4|109730.4|109763|109713|56
1722349650000|2024-07-30 14:27:30|109773.9|109723.9|109781.4|109731.4|109781.5|109731.5|109773.9|109723.9|32
1722349660000|2024-07-30 14:27:40|109781.3|109731.3|109781.1|109731.1|109787.6|109737.6|109779.8|109729.8|63
1722349670000|2024-07-30 14:27:50|109781.2|109731.2|109784.6|109734.6|109787.2|109737.2|109780.3|109730.3|43
1722349680000|2024-07-30 14:28:00|109782.9|109732.9|109789.2|109739.2|109791.1|109741.1|109780.2|109730.2|48
1722349690000|2024-07-30 14:28:10|109789.1|109739.1|109792.5|109742.5|109798.3|109748.3|109789.1|109739.1|54
1722349700000|2024-07-30 14:28:20|109790.7|109740.7|109797.6|109747.6|109799|109749|109787.9|109737.9|47
1722349710000|2024-07-30 14:28:30|109797.8|109747.8|109802.7|109752.7|109802.7|109752.7|109797|109747|44
1722349720000|2024-07-30 14:28:40|109803.5|109753.5|109802.1|109752.1|109809.5|109759.5|109801.3|109751.3|44
1722349730000|2024-07-30 14:28:50|109801.6|109751.6|109812.1|109762.1|109812.3|109762.3|109795.6|109745.6|45
1722349740000|2024-07-30 14:29:00|109813.8|109763.8|109816.3|109766.3|109827.1|109777.1|109813.8|109763.8|62
1722349750000|2024-07-30 14:29:10|109815.9|109765.9|109826.8|109776.8|109826.9|109776.9|109813|109763|51
1722349760000|2024-07-30 14:29:20|109827.4|109777.4|109823.6|109773.6|109827.4|109777.4|109822.1|109772.1|38
1722349770000|2024-07-30 14:29:30|109824.3|109774.3|109809.6|109759.6|109826.3|109776.3|109809.6|109759.6|51
1722349780000|2024-07-30 14:29:40|109807.7|109757.7|109815.8|109765.8|109816.3|109766.3|109800.3|109750.3|42
1722349790000|2024-07-30 14:29:50|109816|109766|109806.4|109756.4|109816|109766|109804.4|109754.4|46
1722349800000|2024-07-30 14:30:00|109806.5|109756.5|109858.9|109808.9|109860|109810|109806.5|109756.5|64
1722349810000|2024-07-30 14:30:10|109859.2|109809.2|109844.1|109794.1|109859.6|109809.6|109844.1|109794.1|56
1722349820000|2024-07-30 14:30:20|109844.4|109794.4|109841.3|109791.3|109845.3|109795.3|109836.6|109786.6|51
1722349830000|2024-07-30 14:30:30|109841.6|109791.6|109835|109785|109842.2|109792.2|109834.8|109784.8|46
1722349840000|2024-07-30 14:30:40|109835.9|109785.9|109832.7|109782.7|109845.6|109795.6|109830.8|109780.8|49
1722349850000|2024-07-30 14:30:50|109833.9|109783.9|109865.9|109815.9|109865.9|109815.9|109833.9|109783.9|52
1722349860000|2024-07-30 14:31:00|109866|109816|109836.9|109786.9|109867.5|109817.5|109834.9|109784.9|64
1722349870000|2024-07-30 14:31:10|109836.7|109786.7|109846.8|109796.8|109849.6|109799.6|109836|109786|65
1722349880000|2024-07-30 14:31:20|109846.2|109796.2|109845.9|109795.9|109850.3|109800.3|109844.3|109794.3|48
1722349890000|2024-07-30 14:31:30|109846.6|109796.6|109837.6|109787.6|109852.2|109802.2|109837.6|109787.6|44
1722349900000|2024-07-30 14:31:40|109838.2|109788.2|109837.4|109787.4|109840.3|109790.3|109835.5|109785.5|48
1722349910000|2024-07-30 14:31:50|109837.7|109787.7|109837.1|109787.1|109840.1|109790.1|109832.4|109782.4|36
1722349920000|2024-07-30 14:32:00|109837.9|109787.9|109843.6|109793.6|109843.6|109793.6|109836.2|109786.2|45
1722349930000|2024-07-30 14:32:10|109846.5|109796.5|109842.2|109792.2|109866.9|109816.9|109840.8|109790.8|60
1722349940000|2024-07-30 14:32:20|109841.3|109791.3|109839.7|109789.7|109843.1|109793.1|109837.8|109787.8|51
1722349950000|2024-07-30 14:32:30|109839.6|109789.6|109817.9|109767.9|109840.5|109790.5|109817.9|109767.9|62
1722349960000|2024-07-30 14:32:40|109818.4|109768.4|109824.4|109774.4|109825|109775|109817.5|109767.5|64
1722349970000|2024-07-30 14:32:50|109823.9|109773.9|109821.2|109771.2|109823.9|109773.9|109819|109769|36
1722349980000|2024-07-30 14:33:00|109821.4|109771.4|109821.1|109771.1|109822.2|109772.2|109819.1|109769.1|49
1722349990000|2024-07-30 14:33:10|109820.6|109770.6|109829.5|109779.5|109829.5|109779.5|109819.8|109769.8|52
1722350000000|2024-07-30 14:33:20|109825|109775|109831.6|109781.6|109834.4|109784.4|109825|109775|37
1722350010000|2024-07-30 14:33:30|109831.8|109781.8|109827.6|109777.6|109832.1|109782.1|109825|109775|46
1722350020000|2024-07-30 14:33:40|109828.2|109778.2|109829.7|109779.7|109829.9|109779.9|109827.4|109777.4|35
1722350030000|2024-07-30 14:33:50|109827.2|109777.2|109826.9|109776.9|109827.2|109777.2|109821.5|109771.5|49
1722350040000|2024-07-30 14:34:00|109827.2|109777.2|109838.3|109788.3|109839.3|109789.3|109825|109775|56
1722350050000|2024-07-30 14:34:10|109838.1|109788.1|109839.9|109789.9|109840.9|109790.9|109836.5|109786.5|44
1722350060000|2024-07-30 14:34:20|109840.3|109790.3|109834.6|109784.6|109840.3|109790.3|109830|109780|53
1722350070000|2024-07-30 14:34:30|109834.2|109784.2|109831.1|109781.1|109836.8|109786.8|109826.7|109776.7|48
1722350080000|2024-07-30 14:34:40|109831.4|109781.4|109825.3|109775.3|109832.5|109782.5|109823.6|109773.6|51
1722350090000|2024-07-30 14:34:50|109826.4|109776.4|109801.3|109751.3|109827.7|109777.7|109800|109750|56
1722350100000|2024-07-30 14:35:00|109801.5|109751.5|109815.7|109765.7|109816.4|109766.4|109790.1|109740.1|66
1722350110000|2024-07-30 14:35:10|109816|109766|109831.5|109781.5|109832.5|109782.5|109815.9|109765.9|57
1722350120000|2024-07-30 14:35:20|109831.6|109781.6|109817.9|109767.9|109838.6|109788.6|109813.9|109763.9|63
1722350130000|2024-07-30 14:35:30|109817.6|109767.6|109823.7|109773.7|109830.9|109780.9|109816.4|109766.4|53
1722350140000|2024-07-30 14:35:40|109822.8|109772.8|109820.9|109770.9|109824.4|109774.4|109818.1|109768.1|44
1722350150000|2024-07-30 14:35:50|109822|109772|109835.2|109785.2|109835.9|109785.9|109821.7|109771.7|46
1722350160000|2024-07-30 14:36:00|109835.6|109785.6|109836.8|109786.8|109837.1|109787.1|109827.6|109777.6|61
1722350170000|2024-07-30 14:36:10|109836.7|109786.7|109834.5|109784.5|109840.2|109790.2|109831.8|109781.8|44
1722350180000|2024-07-30 14:36:20|109834.2|109784.2|109844.4|109794.4|109844.4|109794.4|109834.2|109784.2|46
1722350190000|2024-07-30 14:36:30|109844.8|109794.8|109854.1|109804.1|109854.3|109804.3|109844.8|109794.8|42
1722350200000|2024-07-30 14:36:40|109854.2|109804.2|109847.8|109797.8|109854.2|109804.2|109846.2|109796.2|27
1722350210000|2024-07-30 14:36:50|109847.6|109797.6|109861.5|109811.5|109867.5|109817.5|109846.3|109796.3|42
1722350220000|2024-07-30 14:37:00|109862|109812|109859.4|109809.4|109863.5|109813.5|109845.3|109795.3|40
1722350230000|2024-07-30 14:37:10|109859.2|109809.2|109871.2|109821.2|109871.9|109821.9|109855.7|109805.7|41
1722350240000|2024-07-30 14:37:20|109870.7|109820.7|109873.9|109823.9|109874.3|109824.3|109867.9|109817.9|31
1722350250000|2024-07-30 14:37:30|109872.8|109822.8|109878.4|109828.4|109878.5|109828.5|109872.8|109822.8|21
1722350260000|2024-07-30 14:37:40|109878.3|109828.3|109869.6|109819.6|109878.3|109828.3|109868.7|109818.7|34
1722350270000|2024-07-30 14:37:50|109870.3|109820.3|109872.1|109822.1|109873.9|109823.9|109869.5|109819.5|27
1722350280000|2024-07-30 14:38:00|109872.3|109822.3|109876.6|109826.6|109877.3|109827.3|109870.3|109820.3|32
1722350290000|2024-07-30 14:38:10|109876.7|109826.7|109863.6|109813.6|109877.4|109827.4|109863.6|109813.6|33
1722350300000|2024-07-30 14:38:20|109863.4|109813.4|109860.1|109810.1|109866.5|109816.5|109858.6|109808.6|47
1722350310000|2024-07-30 14:38:30|109860.5|109810.5|109860.9|109810.9|109862.3|109812.3|109858.7|109808.7|38
1722350320000|2024-07-30 14:38:40|109861.6|109811.6|109864.7|109814.7|109864.7|109814.7|109860.6|109810.6|25
1722350330000|2024-07-30 14:38:50|109864.8|109814.8|109874.3|109824.3|109877.4|109827.4|109864.7|109814.7|50
1722350340000|2024-07-30 14:39:00|109868.2|109818.2|109875.3|109825.3|109876.5|109826.5|109867.8|109817.8|42
1722350350000|2024-07-30 14:39:10|109875.7|109825.7|109867.8|109817.8|109875.7|109825.7|109867.1|109817.1|27
1722350360000|2024-07-30 14:39:20|109867.6|109817.6|109861|109811|109869.1|109819.1|109859.7|109809.7|41
1722350370000|2024-07-30 14:39:30|109860.4|109810.4|109843.9|109793.9|109863.3|109813.3|109843.4|109793.4|44
1722350380000|2024-07-30 14:39:40|109843.7|109793.7|109823.2|109773.2|109843.9|109793.9|109823.2|109773.2|44
1722350390000|2024-07-30 14:39:50|109822.8|109772.8|109832.7|109782.7|109832.7|109782.7|109820.4|109770.4|41
1722350400000|2024-07-30 14:40:00|109833.3|109783.3|109844.3|109794.3|109845.5|109795.5|109830.9|109780.9|53
1722350410000|2024-07-30 14:40:10|109843.9|109793.9|109830.7|109780.7|109849.2|109799.2|109830.7|109780.7|50
1722350420000|2024-07-30 14:40:20|109829.5|109779.5|109810.2|109760.2|109829.5|109779.5|109806.2|109756.2|49
1722350430000|2024-07-30 14:40:30|109813.1|109763.1|109820.3|109770.3|109820.5|109770.5|109810.6|109760.6|52
1722350440000|2024-07-30 14:40:40|109820.4|109770.4|109851.1|109801.1|109863.9|109813.9|109820.4|109770.4|61
1722350450000|2024-07-30 14:40:50|109852.2|109802.2|109847.3|109797.3|109855.9|109805.9|109843.2|109793.2|49
1722350460000|2024-07-30 14:41:00|109847.9|109797.9|109847.5|109797.5|109848.3|109798.3|109841.7|109791.7|44
1722350470000|2024-07-30 14:41:10|109848.6|109798.6|109835.5|109785.5|109854.6|109804.6|109832.7|109782.7|64
1722350480000|2024-07-30 14:41:20|109836.4|109786.4|109833.5|109783.5|109840.6|109790.6|109832.9|109782.9|49
1722350490000|2024-07-30 14:41:30|109833.6|109783.6|109836.6|109786.6|109842.9|109792.9|109828.6|109778.6|62
1722350500000|2024-07-30 14:41:40|109836.9|109786.9|109824.6|109774.6|109841.5|109791.5|109823.7|109773.7|50
1722350510000|2024-07-30 14:41:50|109825.5|109775.5|109822.9|109772.9|109828.8|109778.8|109820.3|109770.3|47
1722350520000|2024-07-30 14:42:00|109822.3|109772.3|109818.9|109768.9|109823.2|109773.2|109805.4|109755.4|54
1722350530000|2024-07-30 14:42:10|109819|109769|109832.8|109782.8|109835.2|109785.2|109819|109769|49
1722350540000|2024-07-30 14:42:20|109833.2|109783.2|109826.5|109776.5|109834.1|109784.1|109826.5|109776.5|47
1722350550000|2024-07-30 14:42:30|109826.6|109776.6|109823.1|109773.1|109827.2|109777.2|109821|109771|45
1722350560000|2024-07-30 14:42:40|109822.6|109772.6|109826.6|109776.6|109828|109778|109815.4|109765.4|44
1722350570000|2024-07-30 14:42:50|109825.8|109775.8|109828.7|109778.7|109828.7|109778.7|109823.4|109773.4|32
1722350580000|2024-07-30 14:43:00|109828.3|109778.3|109816.9|109766.9|109828.4|109778.4|109813.5|109763.5|27
1722350590000|2024-07-30 14:43:10|109816.2|109766.2|109817.3|109767.3|109818.8|109768.8|109815.6|109765.6|40
1722350600000|2024-07-30 14:43:20|109818|109768|109804.4|109754.4|109818.4|109768.4|109804.4|109754.4|38
1722350610000|2024-07-30 14:43:30|109804.3|109754.3|109808.7|109758.7|109808.9|109758.9|109803.4|109753.4|39
1722350620000|2024-07-30 14:43:40|109808.3|109758.3|109808.7|109758.7|109817|109767|109806.7|109756.7|33
1722350630000|2024-07-30 14:43:50|109809|109759|109788.3|109738.3|109809|109759|109785.1|109735.1|51
1722350640000|2024-07-30 14:44:00|109788.7|109738.7|109775.2|109725.2|109789.3|109739.3|109774.8|109724.8|49
1722350650000|2024-07-30 14:44:10|109774.7|109724.7|109781.1|109731.1|109789.2|109739.2|109774.6|109724.6|61
1722350660000|2024-07-30 14:44:20|109781.4|109731.4|109780.7|109730.7|109787.4|109737.4|109779.7|109729.7|45
1722350670000|2024-07-30 14:44:30|109780.3|109730.3|109769|109719|109780.3|109730.3|109769|109719|47
1722350680000|2024-07-30 14:44:40|109769.3|109719.3|109783.1|109733.1|109783.6|109733.6|109766.4|109716.4|40
1722350690000|2024-07-30 14:44:50|109783|109733|109786|109736|109786|109736|109781.4|109731.4|28
1722350700000|2024-07-30 14:45:00|109786.1|109736.1|109770.1|109720.1|109792.1|109742.1|109767.3|109717.3|56
1722350710000|2024-07-30 14:45:10|109771.1|109721.1|109784.1|109734.1|109786.3|109736.3|109769.9|109719.9|48
1722350720000|2024-07-30 14:45:20|109784|109734|109785.7|109735.7|109785.7|109735.7|109768.4|109718.4|47
1722350730000|2024-07-30 14:45:30|109785.1|109735.1|109784.7|109734.7|109793.3|109743.3|109778.3|109728.3|51
1722350740000|2024-07-30 14:45:40|109783.7|109733.7|109784.7|109734.7|109790.9|109740.9|109782.3|109732.3|45
1722350750000|2024-07-30 14:45:50|109784.8|109734.8|109772.6|109722.6|109787.7|109737.7|109772.6|109722.6|42
1722350760000|2024-07-30 14:46:00|109770.6|109720.6|109769.8|109719.8|109771.3|109721.3|109763.9|109713.9|50
1722350770000|2024-07-30 14:46:10|109770.2|109720.2|109769.5|109719.5|109772.1|109722.1|109769.2|109719.2|37
1722350780000|2024-07-30 14:46:20|109772|109722|109780.2|109730.2|109784.4|109734.4|109772|109722|57
1722350790000|2024-07-30 14:46:30|109780.3|109730.3|109777.5|109727.5|109784.6|109734.6|109777.5|109727.5|43
1722350800000|2024-07-30 14:46:40|109777.4|109727.4|109768.7|109718.7|109777.8|109727.8|109768.7|109718.7|35
1722350810000|2024-07-30 14:46:50|109769|109719|109772.1|109722.1|109772.3|109722.3|109767.4|109717.4|29
1722350820000|2024-07-30 14:47:00|109771.8|109721.8|109769.3|109719.3|109772.2|109722.2|109767.9|109717.9|43
1722350830000|2024-07-30 14:47:10|109768.9|109718.9|109756.1|109706.1|109768.9|109718.9|109751.7|109701.7|49
1722350840000|2024-07-30 14:47:20|109755.7|109705.7|109759.8|109709.8|109760.6|109710.6|109755.4|109705.4|33
1722350850000|2024-07-30 14:47:30|109759.9|109709.9|109754.9|109704.9|109760.1|109710.1|109749.9|109699.9|39
1722350860000|2024-07-30 14:47:40|109758.4|109708.4|109760.1|109710.1|109770.5|109720.5|109757.5|109707.5|46
1722350870000|2024-07-30 14:47:50|109759|109709|109740.9|109690.9|109759|109709|109739.7|109689.7|51
1722350880000|2024-07-30 14:48:00|109740.6|109690.6|109740|109690|109742|109692|109735.7|109685.7|41
1722350890000|2024-07-30 14:48:10|109739.7|109689.7|109750.1|109700.1|109754|109704|109739.4|109689.4|37
1722350900000|2024-07-30 14:48:20|109750|109700|109750.9|109700.9|109751.6|109701.6|109744.1|109694.1|36
1722350910000|2024-07-30 14:48:30|109751.5|109701.5|109756.1|109706.1|109756.5|109706.5|109750.9|109700.9|42
1722350920000|2024-07-30 14:48:40|109757|109707|109774.2|109724.2|109774.3|109724.3|109757|109707|47
1722350930000|2024-07-30 14:48:50|109774.5|109724.5|109768.7|109718.7|109775.1|109725.1|109768.7|109718.7|32
1722350940000|2024-07-30 14:49:00|109768.8|109718.8|109755|109705|109770|109720|109752.3|109702.3|53
1722350950000|2024-07-30 14:49:10|109754.6|109704.6|109756.4|109706.4|109760.4|109710.4|109752.3|109702.3|49
1722350960000|2024-07-30 14:49:20|109756.5|109706.5|109758.1|109708.1|109760.2|109710.2|109754.8|109704.8|39
1722350970000|2024-07-30 14:49:30|109758.2|109708.2|109749.7|109699.7|109763.5|109713.5|109749.2|109699.2|46
1722350980000|2024-07-30 14:49:40|109750|109700|109752.2|109702.2|109757.1|109707.1|109749.8|109699.8|38
1722350990000|2024-07-30 14:49:50|109751.9|109701.9|109752.6|109702.6|109755.7|109705.7|109751.2|109701.2|38
1722351000000|2024-07-30 14:50:00|109752.3|109702.3|109735.8|109685.8|109754.2|109704.2|109732.6|109682.6|58
1722351010000|2024-07-30 14:50:10|109736.7|109686.7|109737.6|109687.6|109737.6|109687.6|109733.2|109683.2|34
1722351020000|2024-07-30 14:50:20|109737.3|109687.3|109730.8|109680.8|109737.3|109687.3|109730|109680|28
1722351030000|2024-07-30 14:50:30|109730.9|109680.9|109721.5|109671.5|109733.9|109683.9|109707.6|109657.6|58
1722351040000|2024-07-30 14:50:40|109721.2|109671.2|109714.4|109664.4|109722.2|109672.2|109711.2|109661.2|47
1722351050000|2024-07-30 14:50:50|109714|109664|109680.9|109630.9|109714.6|109664.6|109677.3|109627.3|52
1722351060000|2024-07-30 14:51:00|109679.8|109629.8|109699.8|109649.8|109709.9|109659.9|109679.7|109629.7|59
1722351070000|2024-07-30 14:51:10|109698.9|109648.9|109692.7|109642.7|109698.9|109648.9|109679.3|109629.3|62
1722351080000|2024-07-30 14:51:20|109692.2|109642.2|109687.5|109637.5|109693.8|109643.8|109686.4|109636.4|43
1722351090000|2024-07-30 14:51:30|109687.1|109637.1|109670.3|109620.3|109687.4|109637.4|109668.7|109618.7|60
1722351100000|2024-07-30 14:51:40|109670.5|109620.5|109690.6|109640.6|109692.7|109642.7|109668.2|109618.2|57
1722351110000|2024-07-30 14:51:50|109689.7|109639.7|109689.8|109639.8|109691.1|109641.1|109684.5|109634.5|54
1722351120000|2024-07-30 14:52:00|109690.1|109640.1|109686.7|109636.7|109690.1|109640.1|109676.9|109626.9|54
1722351130000|2024-07-30 14:52:10|109687.4|109637.4|109698.7|109648.7|109698.7|109648.7|109687.2|109637.2|51
1722351140000|2024-07-30 14:52:20|109699.1|109649.1|109685.5|109635.5|109701.1|109651.1|109682.1|109632.1|60
1722351150000|2024-07-30 14:52:30|109686.2|109636.2|109690.6|109640.6|109691.3|109641.3|109683.8|109633.8|61
1722351160000|2024-07-30 14:52:40|109690.7|109640.7|109697|109647|109698.9|109648.9|109680|109630|62
1722351170000|2024-07-30 14:52:50|109695.7|109645.7|109701.1|109651.1|109702.5|109652.5|109695.6|109645.6|54
1722351180000|2024-07-30 14:53:00|109701.4|109651.4|109697.9|109647.9|109702.8|109652.8|109695.7|109645.7|49
1722351190000|2024-07-30 14:53:10|109698.2|109648.2|109704.9|109654.9|109707.7|109657.7|109698.1|109648.1|41
1722351200000|2024-07-30 14:53:20|109704.8|109654.8|109696.3|109646.3|109705.2|109655.2|109694.9|109644.9|43
1722351210000|2024-07-30 14:53:30|109696.4|109646.4|109679.4|109629.4|109700.8|109650.8|109678.2|109628.2|38
1722351220000|2024-07-30 14:53:40|109680.5|109630.5|109677.6|109627.6|109682.3|109632.3|109670.1|109620.1|51
1722351230000|2024-07-30 14:53:50|109677.7|109627.7|109674|109624|109677.7|109627.7|109668.4|109618.4|51
1722351240000|2024-07-30 14:54:00|109676.2|109626.2|109667.3|109617.3|109682.6|109632.6|109666.7|109616.7|63
1722351250000|2024-07-30 14:54:10|109667.4|109617.4|109681.1|109631.1|109681.3|109631.3|109666.3|109616.3|54
1722351260000|2024-07-30 14:54:20|109681.2|109631.2|109682.1|109632.1|109686.5|109636.5|109681.2|109631.2|39
1722351270000|2024-07-30 14:54:30|109681.9|109631.9|109670.7|109620.7|109685.2|109635.2|109670|109620|52
1722351280000|2024-07-30 14:54:40|109670.4|109620.4|109658.6|109608.6|109674|109624|109653.5|109603.5|53
1722351290000|2024-07-30 14:54:50|109658.8|109608.8|109663.8|109613.8|109671.5|109621.5|109658.5|109608.5|34
1722351300000|2024-07-30 14:55:00|109663.7|109613.7|109654.3|109604.3|109663.7|109613.7|109649.8|109599.8|55
1722351310000|2024-07-30 14:55:10|109654.2|109604.2|109645|109595|109654.2|109604.2|109644.1|109594.1|31
1722351320000|2024-07-30 14:55:20|109645.1|109595.1|109644.8|109594.8|109645.9|109595.9|109641.1|109591.1|46
1722351330000|2024-07-30 14:55:30|109643.7|109593.7|109617.2|109567.2|109643.7|109593.7|109617|109567|56
1722351340000|2024-07-30 14:55:40|109619.4|109569.4|109594.1|109544.1|109622.7|109572.7|109594.1|109544.1|62
1722351350000|2024-07-30 14:55:50|109595.4|109545.4|109579.5|109529.5|109596.8|109546.8|109575.6|109525.6|66
1722351360000|2024-07-30 14:56:00|109580.6|109530.6|109580.3|109530.3|109584.8|109534.8|109575.2|109525.2|55
1722351370000|2024-07-30 14:56:10|109580.6|109530.6|109594.4|109544.4|109597.5|109547.5|109580.6|109530.6|45
1722351380000|2024-07-30 14:56:20|109596.2|109546.2|109614.2|109564.2|109614.2|109564.2|109596.2|109546.2|50
1722351390000|2024-07-30 14:56:30|109613.9|109563.9|109597.8|109547.8|109613.9|109563.9|109597.7|109547.7|47
1722351400000|2024-07-30 14:56:40|109596.3|109546.3|109601|109551|109601|109551|109596.3|109546.3|34
1722351410000|2024-07-30 14:56:50|109600.9|109550.9|109608.2|109558.2|109610.4|109560.4|109600.9|109550.9|46
1722351420000|2024-07-30 14:57:00|109607.2|109557.2|109605.3|109555.3|109607.2|109557.2|109596.4|109546.4|39
1722351430000|2024-07-30 14:57:10|109605.2|109555.2|109611|109561|109619.9|109569.9|109605.2|109555.2|46
1722351440000|2024-07-30 14:57:20|109610.8|109560.8|109616|109566|109624.6|109574.6|109604.8|109554.8|56
1722351450000|2024-07-30 14:57:30|109617.9|109567.9|109597.2|109547.2|109618.2|109568.2|109596.3|109546.3|47
1722351460000|2024-07-30 14:57:40|109596.9|109546.9|109612.3|109562.3|109614|109564|109595.5|109545.5|50
1722351470000|2024-07-30 14:57:50|109612.2|109562.2|109620.3|109570.3|109620.8|109570.8|109612|109562|43
1722351480000|2024-07-30 14:58:00|109620.7|109570.7|109626.5|109576.5|109626.9|109576.9|109619.3|109569.3|42
1722351490000|2024-07-30 14:58:10|109626.2|109576.2|109623.2|109598.2|109629.1|109598.2|109614|109574.8|47
1722351500000|2024-07-30 14:58:20|109623.1|109598.1|109631|109606|109634|109609|109622.1|109597.1|54
1722351510000|2024-07-30 14:58:30|109631.1|109606.1|109636|109611|109637.4|109612.4|109630.9|109605.9|52
1722351520000|2024-07-30 14:58:40|109635.8|109610.8|109668.2|109618.2|109668.2|109625.9|109635|109610|42
1722351530000|2024-07-30 14:58:50|109668.1|109618.1|109682.1|109632.1|109682.9|109632.9|109665|109615|63
1722351540000|2024-07-30 14:59:00|109681.6|109631.6|109668.4|109643.4|109683|109644.5|109667.5|109631.6|41
1722351550000|2024-07-30 14:59:10|109668.6|109643.6|109671.8|109646.8|109689.5|109647.7|109666.6|109633.4|59
1722351560000|2024-07-30 14:59:20|109672.1|109647.1|109687.2|109662.2|109687.2|109662.2|109672.1|109647.1|55
1722351570000|2024-07-30 14:59:30|109689.7|109664.7|109681.7|109656.7|109692|109667|109681.5|109656.5|55
1722351580000|2024-07-30 14:59:40|109682.1|109657.1|109688.8|109663.8|109691.6|109666.6|109681.5|109656.5|47
1722351590000|2024-07-30 14:59:50|109688.6|109663.6|109690.6|109665.6|109690.7|109665.7|109685.8|109660.8|54
1722351600000|2024-07-30 15:00:00|109690|109665|109682.1|109657.1|109691.9|109666.9|109675.2|109650.2|57
1722351610000|2024-07-30 15:00:10|109682.7|109657.7|109690.8|109665.8|109693.5|109668.5|109682.3|109657.3|58
1722351620000|2024-07-30 15:00:20|109690.2|109665.2|109692.6|109667.6|109700.6|109675.6|109690.2|109665.2|59
1722351630000|2024-07-30 15:00:30|109692.8|109667.8|109687.9|109662.9|109696.8|109671.8|109687.9|109662.9|59
1722351640000|2024-07-30 15:00:40|109688|109663|109692.8|109667.8|109694.4|109669.4|109684.8|109659.8|60
1722351650000|2024-07-30 15:00:50|109694.1|109669.1|109701.1|109676.1|109702.7|109677.7|109694.1|109669.1|53
1722351660000|2024-07-30 15:01:00|109700.9|109675.9|109714.5|109689.5|109715.1|109690.1|109698.1|109673.1|57
1722351670000|2024-07-30 15:01:10|109714.8|109689.8|109738.2|109688.2|109738.2|109709.2|109714.8|109687.8|56
1722351680000|2024-07-30 15:01:20|109738.9|109688.9|109750.1|109700.1|109761.9|109711.9|109738.9|109688.9|62
1722351690000|2024-07-30 15:01:30|109751.8|109701.8|109769.1|109719.1|109769.1|109719.1|109751.8|109701.8|57
1722351700000|2024-07-30 15:01:40|109770|109720|109782.9|109732.9|109783.4|109733.4|109768.8|109718.8|62
1722351710000|2024-07-30 15:01:50|109783.3|109733.3|109778.8|109728.8|109785.5|109743.6|109766.5|109728|56
1722351720000|2024-07-30 15:02:00|109779.4|109729.4|109793.2|109743.2|109794.2|109744.2|109779.4|109729.4|57
1722351730000|2024-07-30 15:02:10|109793.1|109743.1|109795.9|109745.9|109802.7|109752.7|109792.3|109742.3|50
1722351740000|2024-07-30 15:02:20|109795.7|109745.7|109766.1|109741.1|109795.7|109760.4|109765.5|109731.4|52
1722351750000|2024-07-30 15:02:30|109766.2|109741.2|109786.4|109736.4|109788.1|109754.2|109766.2|109735|62
1722351760000|2024-07-30 15:02:40|109786.6|109736.6|109798.3|109748.3|109805.1|109755.1|109786.6|109736.6|55
1722351770000|2024-07-30 15:02:50|109795.9|109745.9|109800.4|109750.4|109805.1|109755.1|109793.5|109743.5|58
1722351780000|2024-07-30 15:03:00|109799.5|109749.5|109783.5|109733.5|109799.5|109749.5|109783.4|109733.4|58
1722351790000|2024-07-30 15:03:10|109783.8|109733.8|109791.4|109741.4|109793.6|109752.8|109768.2|109727.3|63
1722351800000|2024-07-30 15:03:20|109790.1|109740.1|109784.4|109734.4|109791.5|109741.5|109784.2|109734.2|55
1722351810000|2024-07-30 15:03:30|109784.3|109734.3|109789.2|109739.2|109794.4|109744.4|109779.5|109729.5|58
1722351820000|2024-07-30 15:03:40|109789.5|109739.5|109820.7|109770.7|109824.3|109777.6|109789.5|109739.5|60
1722351830000|2024-07-30 15:03:50|109818.2|109768.2|109821.5|109771.5|109824.3|109774.3|109816.4|109766.4|42
1722351840000|2024-07-30 15:04:00|109821.6|109771.6|109817.8|109767.8|109821.6|109771.6|109816.3|109766.3|44
1722351850000|2024-07-30 15:04:10|109816.6|109766.6|109821.9|109771.9|109824.9|109774.9|109801.7|109751.7|68
1722351860000|2024-07-30 15:04:20|109827.4|109777.4|109821.4|109771.4|109832.3|109782.3|109814|109764|74
1722351870000|2024-07-30 15:04:30|109823|109773|109819.1|109769.1|109827.2|109777.2|109816|109766|66
1722351880000|2024-07-30 15:04:40|109819.7|109769.7|109805.1|109755.1|109824.1|109774.1|109804.1|109754.1|62
1722351890000|2024-07-30 15:04:50|109805.5|109755.5|109805.8|109755.8|109809.1|109759.1|109802|109752|56
1722351900000|2024-07-30 15:05:00|109805.1|109755.1|109822|109772|109823.6|109773.6|109800.8|109750.8|54
1722351910000|2024-07-30 15:05:10|109822.3|109772.3|109845.5|109795.5|109852.2|109802.2|109822.3|109772.3|64
1722351920000|2024-07-30 15:05:20|109845.6|109795.6|109861|109811|109862|109812|109845.1|109795.1|63
1722351930000|2024-07-30 15:05:30|109860.4|109810.4|109844.3|109794.3|109861.7|109811.7|109844.3|109794.3|64
1722351940000|2024-07-30 15:05:40|109843.8|109793.8|109850.5|109800.5|109861.6|109811.6|109841.4|109791.4|64
1722351950000|2024-07-30 15:05:50|109849.6|109799.6|109845|109795|109849.6|109799.6|109839.6|109789.6|74
1722351960000|2024-07-30 15:06:00|109845.2|109795.2|109835.6|109785.6|109848.5|109798.5|109835.6|109785.6|63
1722351970000|2024-07-30 15:06:10|109835.9|109785.9|109870.5|109820.5|109870.5|109820.5|109834.7|109784.7|68
1722351980000|2024-07-30 15:06:20|109867.1|109817.1|109870.9|109820.9|109878|109828|109867.1|109817.1|66
1722351990000|2024-07-30 15:06:30|109874|109824|109901.1|109851.1|109901.1|109851.1|109873.6|109823.6|72
1722352000000|2024-07-30 15:06:40|109902.9|109852.9|109906.4|109856.4|109913.3|109863.3|109901|109851|49
1722352010000|2024-07-30 15:06:50|109906.5|109856.5|109902.3|109852.3|109911.1|109861.1|109896.6|109846.6|59
1722352020000|2024-07-30 15:07:00|109902.2|109852.2|109895.6|109845.6|109905.1|109855.1|109891.4|109841.4|57
1722352030000|2024-07-30 15:07:10|109895.4|109845.4|109891.5|109841.5|109898|109848|109884.3|109834.3|55
1722352040000|2024-07-30 15:07:20|109892.8|109842.8|109879.5|109829.5|109892.8|109842.8|109878.4|109828.4|54
1722352050000|2024-07-30 15:07:30|109879.3|109829.3|109853.4|109803.4|109879.8|109829.8|109853.4|109803.4|61
1722352060000|2024-07-30 15:07:40|109853.1|109803.1|109860|109810|109865.3|109815.3|109852.7|109802.7|48
1722352070000|2024-07-30 15:07:50|109859.4|109809.4|109840.8|109790.8|109859.4|109809.4|109840.8|109790.8|63
1722352080000|2024-07-30 15:08:00|109841.8|109791.8|109830.9|109780.9|109845.2|109795.2|109830.9|109780.9|65
1722352090000|2024-07-30 15:08:10|109831.6|109781.6|109856.7|109806.7|109858.2|109808.2|109830.7|109780.7|60
1722352100000|2024-07-30 15:08:20|109857.6|109807.6|109859.4|109809.4|109861.3|109811.3|109853.7|109803.7|52
1722352110000|2024-07-30 15:08:30|109860.6|109810.6|109864.4|109814.4|109869.5|109819.5|109860.6|109810.6|42
1722352120000|2024-07-30 15:08:40|109864.2|109814.2|109853|109803|109868.3|109818.3|109845.4|109795.4|43
1722352130000|2024-07-30 15:08:50|109852.1|109802.1|109843|109793|109852.1|109802.1|109836.9|109786.9|52
1722352140000|2024-07-30 15:09:00|109843.4|109793.4|109844.8|109794.8|109852|109802|109843.4|109793.4|44
1722352150000|2024-07-30 15:09:10|109844.6|109794.6|109837.3|109787.3|109844.6|109794.6|109836.6|109786.6|37
1722352160000|2024-07-30 15:09:20|109839.3|109789.3|109839|109789|109843|109793|109837.8|109787.8|56
1722352170000|2024-07-30 15:09:30|109838.5|109788.5|109833.7|109783.7|109839.6|109789.6|109831.5|109781.5|42
1722352180000|2024-07-30 15:09:40|109833.6|109783.6|109830.6|109780.6|109839.7|109789.7|109830.6|109780.6|58
1722352190000|2024-07-30 15:09:50|109830.9|109780.9|109831.9|109781.9|109834.2|109784.2|109830.7|109780.7|35
1722352200000|2024-07-30 15:10:00|109832.1|109782.1|109844.6|109794.6|109844.6|109794.6|109832.1|109782.1|46
1722352210000|2024-07-30 15:10:10|109844.7|109794.7|109842.2|109792.2|109846.4|109796.4|109840.6|109790.6|48
1722352220000|2024-07-30 15:10:20|109842.4|109792.4|109847.3|109797.3|109848.9|109798.9|109841.3|109791.3|49
1722352230000|2024-07-30 15:10:30|109847|109797|109831.4|109781.4|109848.6|109798.6|109830.7|109780.7|53
1722352240000|2024-07-30 15:10:40|109830.3|109780.3|109822.7|109772.7|109830.9|109780.9|109822.2|109772.2|63
1722352250000|2024-07-30 15:10:50|109822.6|109772.6|109824.2|109774.2|109827.1|109777.1|109816.8|109766.8|60
1722352260000|2024-07-30 15:11:00|109823.7|109773.7|109822.4|109772.4|109826.1|109776.1|109819.8|109769.8|57
1722352270000|2024-07-30 15:11:10|109821.8|109771.8|109823.7|109773.7|109827.2|109777.2|109814.5|109764.5|47
1722352280000|2024-07-30 15:11:20|109823.5|109773.5|109819.1|109769.1|109823.5|109773.5|109807|109757|51
1722352290000|2024-07-30 15:11:30|109820.3|109770.3|109811.6|109761.6|109821.7|109771.7|109808.4|109758.4|49
1722352300000|2024-07-30 15:11:40|109811.5|109761.5|109817.2|109767.2|109817.5|109767.5|109810|109760|58
1722352310000|2024-07-30 15:11:50|109816.4|109766.4|109815.9|109765.9|109816.8|109766.8|109811.6|109761.6|35
1722352320000|2024-07-30 15:12:00|109816.6|109766.6|109816.4|109766.4|109817.4|109767.4|109814.6|109764.6|45
1722352330000|2024-07-30 15:12:10|109816.3|109766.3|109785.4|109735.4|109816.3|109766.3|109774.1|109724.1|53
1722352340000|2024-07-30 15:12:20|109786.4|109736.4|109776.3|109726.3|109788.5|109738.5|109776.3|109726.3|56
1722352350000|2024-07-30 15:12:30|109776.2|109726.2|109786|109736|109788.5|109738.5|109774.6|109724.6|58
1722352360000|2024-07-30 15:12:40|109786.4|109736.4|109785.8|109735.8|109790.2|109740.2|109784.9|109734.9|49
1722352370000|2024-07-30 15:12:50|109786|109736|109787|109737|109790.8|109740.8|109785.3|109735.3|47
1722352380000|2024-07-30 15:13:00|109786.1|109736.1|109784.7|109734.7|109788.1|109738.1|109780.1|109730.1|56
1722352390000|2024-07-30 15:13:10|109784.4|109734.4|109787.6|109737.6|109791.3|109741.3|109782.5|109732.5|63
1722352400000|2024-07-30 15:13:20|109787|109737|109788.4|109738.4|109789.5|109739.5|109781.6|109731.6|67
1722352410000|2024-07-30 15:13:30|109788.7|109738.7|109797.5|109747.5|109808.8|109758.8|109788.6|109738.6|70
1722352420000|2024-07-30 15:13:40|109796.2|109746.2|109793.9|109743.9|109797.4|109747.4|109790.7|109740.7|58
1722352430000|2024-07-30 15:13:50|109792.9|109742.9|109774.4|109724.4|109794|109744|109773.9|109723.9|71
1722352440000|2024-07-30 15:14:00|109777|109727|109793.2|109743.2|109793.8|109743.8|109775.9|109725.9|63
1722352450000|2024-07-30 15:14:10|109793|109743|109790.5|109740.5|109797.5|109747.5|109790.1|109740.1|66
1722352460000|2024-07-30 15:14:20|109790.4|109740.4|109787.7|109737.7|109792.6|109742.6|109776.9|109726.9|63
1722352470000|2024-07-30 15:14:30|109789.1|109739.1|109790.6|109740.6|109793.1|109743.1|109787.6|109737.6|60
1722352480000|2024-07-30 15:14:40|109790.2|109740.2|109791.4|109741.4|109791.6|109741.6|109788.5|109738.5|50
1722352490000|2024-07-30 15:14:50|109792.2|109742.2|109798.7|109748.7|109803.2|109753.2|109790.3|109740.3|55
1722352500000|2024-07-30 15:15:00|109798.5|109748.5|109788.9|109738.9|109798.5|109748.5|109786.4|109736.4|49
1722352510000|2024-07-30 15:15:10|109789.6|109739.6|109789|109739|109790.8|109740.8|109788|109738|34
1722352520000|2024-07-30 15:15:20|109789.2|109739.2|109786|109736|109791.8|109741.8|109785.5|109735.5|48
1722352530000|2024-07-30 15:15:30|109786.5|109736.5|109797.4|109747.4|109802.6|109752.6|109785.6|109735.6|53
1722352540000|2024-07-30 15:15:40|109797.3|109747.3|109805.6|109755.6|109809.2|109759.2|109795.7|109745.7|56
1722352550000|2024-07-30 15:15:50|109806|109756|109801.5|109751.5|109806.4|109756.4|109791.3|109741.3|63
1722352560000|2024-07-30 15:16:00|109801.7|109751.7|109800.5|109750.5|109810.3|109760.3|109800.5|109750.5|53
1722352570000|2024-07-30 15:16:10|109799.5|109749.5|109801.5|109751.5|109806.8|109756.8|109795.8|109745.8|61
1722352580000|2024-07-30 15:16:20|109801.1|109751.1|109797.9|109747.9|109802.1|109752.1|109794.3|109744.3|60
1722352590000|2024-07-30 15:16:30|109797.7|109747.7|109789.2|109739.2|109797.7|109747.7|109787.8|109737.8|55
1722352600000|2024-07-30 15:16:40|109789|109739|109793.9|109743.9|109795.1|109745.1|109789|109739|36
1722352610000|2024-07-30 15:16:50|109794.4|109744.4|109785.1|109735.1|109794.7|109744.7|109785.1|109735.1|49
1722352620000|2024-07-30 15:17:00|109784.1|109734.1|109780.7|109730.7|109785.3|109735.3|109776.6|109726.6|62
1722352630000|2024-07-30 15:17:10|109780.5|109730.5|109782.5|109732.5|109783.2|109733.2|109779.9|109729.9|56
1722352640000|2024-07-30 15:17:20|109782.3|109732.3|109785.4|109735.4|109788.8|109738.8|109776.1|109726.1|60
1722352650000|2024-07-30 15:17:30|109783.7|109733.7|109787.9|109737.9|109787.9|109737.9|109781.4|109731.4|57
1722352660000|2024-07-30 15:17:40|109787.8|109737.8|109785.2|109735.2|109790.8|109740.8|109785.2|109735.2|39
1722352670000|2024-07-30 15:17:50|109785.3|109735.3|109785.8|109735.8|109787.1|109737.1|109783.2|109733.2|32
1722352680000|2024-07-30 15:18:00|109787.3|109737.3|109790.4|109740.4|109793.3|109743.3|109786.1|109736.1|53
1722352690000|2024-07-30 15:18:10|109790.3|109740.3|109790.7|109740.7|109791.2|109741.2|109785.7|109735.7|46
1722352700000|2024-07-30 15:18:20|109790.8|109740.8|109793.3|109743.3|109794.4|109744.4|109790.8|109740.8|29
1722352710000|2024-07-30 15:18:30|109792.6|109742.6|109792.7|109742.7|109795.5|109745.5|109790.4|109740.4|30
1722352720000|2024-07-30 15:18:40|109792.5|109742.5|109783.9|109733.9|109793.1|109743.1|109780.8|109730.8|62
1722352730000|2024-07-30 15:18:50|109784.2|109734.2|109791.6|109741.6|109792.7|109742.7|109784.2|109734.2|60
1722352740000|2024-07-30 15:19:00|109791.1|109741.1|109755.9|109705.9|109792.1|109742.1|109755.2|109705.2|70
1722352750000|2024-07-30 15:19:10|109754|109704|109767.2|109717.2|109770.1|109720.1|109754|109704|74
1722352760000|2024-07-30 15:19:20|109767.1|109717.1|109767.6|109717.6|109775.6|109725.6|109763.5|109713.5|69
1722352770000|2024-07-30 15:19:30|109769.3|109719.3|109775.1|109725.1|109775.4|109725.4|109761.1|109711.1|62
1722352780000|2024-07-30 15:19:40|109775.6|109725.6|109771|109721|109777|109727|109770.5|109720.5|51
1722352790000|2024-07-30 15:19:50|109771.2|109721.2|109758.1|109708.1|109772.5|109722.5|109755.9|109705.9|66
1722352800000|2024-07-30 15:20:00|109758.5|109708.5|109748.9|109698.9|109764|109714|109747.4|109697.4|72
1722352810000|2024-07-30 15:20:10|109743.7|109693.7|109737.9|109687.9|109744.6|109694.6|109735.9|109685.9|51
1722352820000|2024-07-30 15:20:20|109738.8|109688.8|109748.2|109698.2|109748.2|109698.2|109738.4|109688.4|58
1722352830000|2024-07-30 15:20:30|109747.9|109697.9|109750.8|109700.8|109752.6|109702.6|109747.7|109697.7|55
1722352840000|2024-07-30 15:20:40|109751.4|109701.4|109739.4|109689.4|109751.6|109701.6|109736.3|109686.3|57
1722352850000|2024-07-30 15:20:50|109739.7|109689.7|109742.7|109692.7|109746.2|109696.2|109732|109682|65
1722352860000|2024-07-30 15:21:00|109743.1|109693.1|109742.7|109692.7|109744.2|109694.2|109740.8|109690.8|47
1722352870000|2024-07-30 15:21:10|109742.9|109692.9|109751|109701|109752.8|109702.8|109742.9|109692.9|45
1722352880000|2024-07-30 15:21:20|109750.1|109700.1|109752.7|109702.7|109753.3|109703.3|109748.7|109698.7|58
1722352890000|2024-07-30 15:21:30|109753.2|109703.2|109751.5|109701.5|109754.8|109704.8|109751.4|109701.4|50
1722352900000|2024-07-30 15:21:40|109751.6|109701.6|109761|109711|109761|109711|109751.3|109701.3|52
1722352910000|2024-07-30 15:21:50|109761.1|109711.1|109759|109709|109762.9|109712.9|109752|109702|57
1722352920000|2024-07-30 15:22:00|109761.9|109711.9|109760.9|109710.9|109766.4|109716.4|109754.1|109704.1|66
1722352930000|2024-07-30 15:22:10|109760.2|109710.2|109769|109719|109773.5|109723.5|109758.1|109708.1|64
1722352940000|2024-07-30 15:22:20|109769.8|109719.8|109776.2|109726.2|109780.4|109730.4|109769.8|109719.8|59
1722352950000|2024-07-30 15:22:30|109776.5|109726.5|109780.8|109730.8|109785.1|109735.1|109774.2|109724.2|56
1722352960000|2024-07-30 15:22:40|109781.3|109731.3|109775.1|109725.1|109781.3|109731.3|109773.7|109723.7|51
1722352970000|2024-07-30 15:22:50|109775.5|109725.5|109777.5|109727.5|109778.7|109728.7|109774.2|109724.2|42
1722352980000|2024-07-30 15:23:00|109777.4|109727.4|109781.8|109731.8|109783.4|109733.4|109775|109725|51
1722352990000|2024-07-30 15:23:10|109782|109732|109782.1|109732.1|109785.2|109735.2|109782|109732|34
1722353000000|2024-07-30 15:23:20|109782.2|109732.2|109791.8|109741.8|109793.7|109743.7|109782.2|109732.2|53
1722353010000|2024-07-30 15:23:30|109791.1|109741.1|109790|109740|109794.7|109744.7|109784.2|109734.2|44
1722353020000|2024-07-30 15:23:40|109789.8|109739.8|109791.5|109741.5|109791.5|109741.5|109784.6|109734.6|42
1722353030000|2024-07-30 15:23:50|109791.6|109741.6|109785.2|109735.2|109791.6|109741.6|109785.2|109735.2|40
1722353040000|2024-07-30 15:24:00|109785.6|109735.6|109799.7|109749.7|109800.3|109750.3|109785.3|109735.3|52
1722353050000|2024-07-30 15:24:10|109798.2|109748.2|109793.1|109743.1|109808.1|109758.1|109791.7|109741.7|63
1722353060000|2024-07-30 15:24:20|109793.4|109743.4|109794.6|109744.6|109796.2|109746.2|109791.5|109741.5|53
1722353070000|2024-07-30 15:24:30|109794.9|109744.9|109784.5|109734.5|109795.3|109745.3|109784|109734|42
1722353080000|2024-07-30 15:24:40|109784.9|109734.9|109785.3|109735.3|109790.1|109740.1|109784.2|109734.2|53
1722353090000|2024-07-30 15:24:50|109784.9|109734.9|109787.1|109737.1|109788.4|109738.4|109784.5|109734.5|46
1722353100000|2024-07-30 15:25:00|109787.3|109737.3|109785.4|109735.4|109787.3|109737.3|109777|109727|51
1722353110000|2024-07-30 15:25:10|109785.3|109735.3|109765.6|109715.6|109785.3|109735.3|109765.4|109715.4|49
1722353120000|2024-07-30 15:25:20|109765.7|109715.7|109763.6|109713.6|109767.1|109717.1|109760.5|109710.5|53
1722353130000|2024-07-30 15:25:30|109764.6|109714.6|109768.8|109718.8|109772.7|109722.7|109763.7|109713.7|52
1722353140000|2024-07-30 15:25:40|109767.2|109717.2|109770.5|109720.5|109771.8|109721.8|109766.7|109716.7|41
1722353150000|2024-07-30 15:25:50|109770.4|109720.4|109799.5|109749.5|109801|109751|109770.1|109720.1|64
1722353160000|2024-07-30 15:26:00|109798.6|109748.6|109811.5|109761.5|109811.5|109761.5|109797.7|109747.7|54
1722353170000|2024-07-30 15:26:10|109810.9|109760.9|109809.4|109759.4|109812.4|109762.4|109807.3|109757.3|56
1722353180000|2024-07-30 15:26:20|109810.1|109760.1|109836.6|109786.6|109843.1|109793.1|109810.1|109760.1|61
1722353190000|2024-07-30 15:26:30|109835.9|109785.9|109837.2|109787.2|109838.5|109788.5|109832.7|109782.7|37
1722353200000|2024-07-30 15:26:40|109837|109787|109837.7|109787.7|109845.4|109795.4|109836.5|109786.5|59
1722353210000|2024-07-30 15:26:50|109839|109789|109837.2|109787.2|109841|109791|109837.2|109787.2|51
1722353220000|2024-07-30 15:27:00|109837.4|109787.4|109851.6|109801.6|109851.6|109801.6|109835.9|109785.9|47
1722353230000|2024-07-30 15:27:10|109851.8|109801.8|109848|109798|109855.6|109805.6|109848|109798|41
1722353240000|2024-07-30 15:27:20|109848.2|109798.2|109840.3|109790.3|109848.3|109798.3|109838.5|109788.5|47
1722353250000|2024-07-30 15:27:30|109840.6|109790.6|109837.2|109787.2|109840.6|109790.6|109834.3|109784.3|50
1722353260000|2024-07-30 15:27:40|109838.2|109788.2|109820.3|109770.3|109839.3|109789.3|109817|109767|59
1722353270000|2024-07-30 15:27:50|109819.9|109769.9|109830.8|109780.8|109833.9|109783.9|109819.6|109769.6|56
1722353280000|2024-07-30 15:28:00|109832.3|109782.3|109839.7|109789.7|109842.3|109792.3|109832.2|109782.2|57
1722353290000|2024-07-30 15:28:10|109839.5|109789.5|109835.6|109785.6|109840.6|109790.6|109833|109783|44
1722353300000|2024-07-30 15:28:20|109835.7|109785.7|109831.2|109781.2|109835.8|109785.8|109829.8|109779.8|53
1722353310000|2024-07-30 15:28:30|109832.3|109782.3|109822.5|109772.5|109834|109784|109820.5|109770.5|68
1722353320000|2024-07-30 15:28:40|109822.6|109772.6|109815.3|109765.3|109825.4|109775.4|109812.8|109762.8|61
1722353330000|2024-07-30 15:28:50|109815.7|109765.7|109805.7|109755.7|109815.7|109765.7|109805.1|109755.1|60
1722353340000|2024-07-30 15:29:00|109804.7|109754.7|109803.8|109753.8|109804.7|109754.7|109794|109744|68
1722353350000|2024-07-30 15:29:10|109803.6|109753.6|109798.4|109748.4|109807.4|109757.4|109796.3|109746.3|57
1722353360000|2024-07-30 15:29:20|109799.7|109749.7|109797.3|109747.3|109802.9|109752.9|109797.2|109747.2|53
1722353370000|2024-07-30 15:29:30|109797.6|109747.6|109807.9|109757.9|109807.9|109757.9|109796.7|109746.7|53
1722353380000|2024-07-30 15:29:40|109808.1|109758.1|109810.3|109760.3|109811.3|109761.3|109807.5|109757.5|36
1722353390000|2024-07-30 15:29:50|109812|109762|109803.8|109753.8|109812|109762|109803.2|109753.2|24
1722353400000|2024-07-30 15:30:00|109803|109753|109822.1|109772.1|109823.2|109773.2|109803|109753|37
1722353410000|2024-07-30 15:30:10|109822.2|109772.2|109822.2|109772.2|109826.5|109776.5|109821.4|109771.4|41
1722353420000|2024-07-30 15:30:20|109821.7|109771.7|109816.5|109766.5|109821.7|109771.7|109816.2|109766.2|36
1722353430000|2024-07-30 15:30:30|109817|109767|109830.3|109780.3|109831.9|109781.9|109817|109767|27
1722353440000|2024-07-30 15:30:40|109830.4|109780.4|109824.6|109774.6|109830.8|109780.8|109822|109772|59
1722353450000|2024-07-30 15:30:50|109825.2|109775.2|109823.2|109773.2|109833.9|109783.9|109821.6|109771.6|52
1722353460000|2024-07-30 15:31:00|109822.6|109772.6|109823.2|109773.2|109827|109777|109821.3|109771.3|54
1722353470000|2024-07-30 15:31:10|109823|109773|109829.2|109779.2|109829.2|109779.2|109823|109773|39
1722353480000|2024-07-30 15:31:20|109829.1|109779.1|109829.1|109779.1|109835.7|109785.7|109828.6|109778.6|50
1722353490000|2024-07-30 15:31:30|109828.9|109778.9|109826.8|109776.8|109829.6|109779.6|109825.2|109775.2|56
1722353500000|2024-07-30 15:31:40|109827.1|109777.1|109828.8|109778.8|109831.3|109781.3|109824.3|109774.3|59
1722353510000|2024-07-30 15:31:50|109827.6|109777.6|109831.6|109781.6|109831.8|109781.8|109827.1|109777.1|60
1722353520000|2024-07-30 15:32:00|109832.1|109782.1|109828.8|109778.8|109832.1|109782.1|109826.6|109776.6|64
1722353530000|2024-07-30 15:32:10|109829|109779|109829.6|109779.6|109831.7|109781.7|109828.6|109778.6|58
1722353540000|2024-07-30 15:32:20|109831.1|109781.1|109826.2|109776.2|109831.1|109781.1|109824.1|109774.1|64
1722353550000|2024-07-30 15:32:30|109825.7|109775.7|109825.6|109775.6|109829.7|109779.7|109824.2|109774.2|57
1722353560000|2024-07-30 15:32:40|109824.9|109774.9|109826.7|109776.7|109830.3|109780.3|109818.7|109768.7|63
1722353570000|2024-07-30 15:32:50|109827.5|109777.5|109822.1|109772.1|109835.1|109785.1|109819.8|109769.8|60
1722353580000|2024-07-30 15:33:00|109822.2|109772.2|109826.9|109776.9|109830.7|109780.7|109816.9|109766.9|57
1722353590000|2024-07-30 15:33:10|109827.6|109777.6|109804.1|109754.1|109827.6|109777.6|109804.1|109754.1|58
1722353600000|2024-07-30 15:33:20|109803.9|109753.9|109796.7|109746.7|109803.9|109753.9|109789.2|109739.2|63
1722353610000|2024-07-30 15:33:30|109796.8|109746.8|109803.6|109753.6|109804.6|109754.6|109793.6|109743.6|59
1722353620000|2024-07-30 15:33:40|109798.9|109748.9|109799.3|109749.3|109806.2|109756.2|109797.2|109747.2|55
1722353630000|2024-07-30 15:33:50|109799|109749|109787.1|109737.1|109802.4|109752.4|109783.9|109733.9|59
1722353640000|2024-07-30 15:34:00|109787.8|109737.8|109788.1|109738.1|109789.2|109739.2|109785|109735|54
1722353650000|2024-07-30 15:34:10|109788.2|109738.2|109786.4|109736.4|109789.5|109739.5|109782.5|109732.5|46
1722353660000|2024-07-30 15:34:20|109785.9|109735.9|109792.4|109742.4|109793.5|109743.5|109781.8|109731.8|47
1722353670000|2024-07-30 15:34:30|109791.9|109741.9|109798.6|109748.6|109799.8|109749.8|109790.2|109740.2|54
1722353680000|2024-07-30 15:34:40|109799.2|109749.2|109792.1|109742.1|109799.3|109749.3|109791.5|109741.5|48
1722353690000|2024-07-30 15:34:50|109792.5|109742.5|109793.6|109743.6|109796.4|109746.4|109789.2|109739.2|47
1722353700000|2024-07-30 15:35:00|109793|109743|109781.3|109731.3|109794.2|109744.2|109780|109730|58
1722353710000|2024-07-30 15:35:10|109781.6|109731.6|109788.9|109738.9|109790.8|109740.8|109781.6|109731.6|56
1722353720000|2024-07-30 15:35:20|109788.6|109738.6|109784.4|109734.4|109795.8|109745.8|109781.1|109731.1|48
1722353730000|2024-07-30 15:35:30|109784.8|109734.8|109778.4|109728.4|109796|109746|109778.4|109728.4|52
1722353740000|2024-07-30 15:35:40|109779.2|109729.2|109780|109730|109783.6|109733.6|109775.2|109725.2|56
1722353750000|2024-07-30 15:35:50|109779.9|109729.9|109780.8|109730.8|109786.4|109736.4|109778.9|109728.9|61
1722353760000|2024-07-30 15:36:00|109780.4|109730.4|109770.3|109720.3|109780.4|109730.4|109763.7|109713.7|65
1722353770000|2024-07-30 15:36:10|109770.8|109720.8|109779.8|109729.8|109779.8|109729.8|109765.8|109715.8|52
1722353780000|2024-07-30 15:36:20|109780.2|109730.2|109782.4|109732.4|109783.5|109733.5|109780|109730|53
1722353790000|2024-07-30 15:36:30|109782.2|109732.2|109790.8|109740.8|109794.2|109744.2|109782.1|109732.1|62
1722353800000|2024-07-30 15:36:40|109790.4|109740.4|109792.1|109742.1|109792.6|109742.6|109787.4|109737.4|55
1722353810000|2024-07-30 15:36:50|109791.1|109741.1|109792.2|109742.2|109793.7|109743.7|109789.1|109739.1|61
1722353820000|2024-07-30 15:37:00|109792.6|109742.6|109788.9|109738.9|109792.8|109742.8|109782.7|109732.7|57
1722353830000|2024-07-30 15:37:10|109788.8|109738.8|109797.2|109747.2|109797.2|109747.2|109785.7|109735.7|60
1722353840000|2024-07-30 15:37:20|109798.2|109748.2|109811.4|109761.4|109813|109763|109795.2|109745.2|67
1722353850000|2024-07-30 15:37:30|109811.1|109761.1|109804.9|109754.9|109813|109763|109801.3|109751.3|65
1722353860000|2024-07-30 15:37:40|109805.4|109755.4|109803.6|109753.6|109807.8|109757.8|109799.9|109749.9|65
1722353870000|2024-07-30 15:37:50|109806.9|109756.9|109805.8|109755.8|109806.9|109756.9|109797.3|109747.3|66
1722353880000|2024-07-30 15:38:00|109806.1|109756.1|109806.1|109756.1|109811.6|109761.6|109804|109754|64
1722353890000|2024-07-30 15:38:10|109805|109755|109799.9|109749.9|109806.7|109756.7|109799.9|109749.9|66
1722353900000|2024-07-30 15:38:20|109800|109750|109802.4|109752.4|109811.9|109761.9|109795.2|109745.2|61
1722353910000|2024-07-30 15:38:30|109802.6|109752.6|109808.6|109758.6|109809.8|109759.8|109798.3|109748.3|67
1722353920000|2024-07-30 15:38:40|109808.9|109758.9|109804.3|109754.3|109809.5|109759.5|109796.9|109746.9|69
1722353930000|2024-07-30 15:38:50|109803.1|109753.1|109806.8|109756.8|109810.8|109760.8|109797.4|109747.4|61
1722353940000|2024-07-30 15:39:00|109807.1|109757.1|109809.7|109759.7|109814|109764|109805.2|109755.2|65
1722353950000|2024-07-30 15:39:10|109809.6|109759.6|109811.4|109761.4|109812.8|109762.8|109808|109758|63
1722353960000|2024-07-30 15:39:20|109811.5|109761.5|109815.5|109765.5|109815.5|109765.5|109809.9|109759.9|49
1722353970000|2024-07-30 15:39:30|109815.2|109765.2|109820.9|109770.9|109821.5|109771.5|109814|109764|54
1722353980000|2024-07-30 15:39:40|109820.2|109770.2|109816.5|109766.5|109820.9|109770.9|109815.8|109765.8|56
1722353990000|2024-07-30 15:39:50|109813.6|109763.6|109816.1|109766.1|109816.1|109766.1|109810.8|109760.8|61
1722354000000|2024-07-30 15:40:00|109815.8|109765.8|109817.6|109767.6|109820.7|109770.7|109815.6|109765.6|61
1722354010000|2024-07-30 15:40:10|109817|109767|109800.8|109750.8|109819.1|109769.1|109800.8|109750.8|61
1722354020000|2024-07-30 15:40:20|109800.2|109750.2|109796.5|109746.5|109805.1|109755.1|109794.7|109744.7|60
1722354030000|2024-07-30 15:40:30|109796.7|109746.7|109786.3|109736.3|109797.2|109747.2|109786.1|109736.1|58
1722354040000|2024-07-30 15:40:40|109785.3|109735.3|109814.3|109764.3|109814.6|109764.6|109784.4|109734.4|53
1722354050000|2024-07-30 15:40:50|109814.2|109764.2|109819.7|109769.7|109827|109777|109813.8|109763.8|48
1722354060000|2024-07-30 15:41:00|109819.8|109769.8|109833.6|109783.6|109834.7|109784.7|109816.2|109766.2|66
1722354070000|2024-07-30 15:41:10|109827.7|109777.7|109835.6|109785.6|109835.6|109785.6|109826.4|109776.4|44
1722354080000|2024-07-30 15:41:20|109835.2|109785.2|109835.8|109785.8|109840.4|109790.4|109830.2|109780.2|57
1722354090000|2024-07-30 15:41:30|109835.1|109785.1|109836.3|109786.3|109841.3|109791.3|109835.1|109785.1|61
1722354100000|2024-07-30 15:41:40|109836.1|109786.1|109839.7|109789.7|109839.7|109789.7|109835.4|109785.4|62
1722354110000|2024-07-30 15:41:50|109839.9|109789.9|109836.9|109786.9|109846.9|109796.9|109836.9|109786.9|61
1722354120000|2024-07-30 15:42:00|109833.5|109783.5|109835.3|109785.3|109836.5|109786.5|109829.6|109779.6|47
1722354130000|2024-07-30 15:42:10|109835.1|109785.1|109844.7|109794.7|109845.4|109795.4|109833.9|109783.9|51
1722354140000|2024-07-30 15:42:20|109845.3|109795.3|109832.8|109782.8|109847.3|109797.3|109832.8|109782.8|58
1722354150000|2024-07-30 15:42:30|109832.5|109782.5|109824.5|109774.5|109832.5|109782.5|109816.4|109766.4|62
1722354160000|2024-07-30 15:42:40|109824.9|109774.9|109822.7|109772.7|109831.3|109781.3|109817.4|109767.4|67
1722354170000|2024-07-30 15:42:50|109821.3|109771.3|109822.2|109772.2|109826.7|109776.7|109820|109770|58
1722354180000|2024-07-30 15:43:00|109822.3|109772.3|109819.4|109769.4|109825.4|109775.4|109818.8|109768.8|66
1722354190000|2024-07-30 15:43:10|109819.3|109769.3|109828.8|109778.8|109829.3|109779.3|109819.2|109769.2|65
1722354200000|2024-07-30 15:43:20|109828.6|109778.6|109822.1|109772.1|109832.4|109782.4|109822.1|109772.1|59
1722354210000|2024-07-30 15:43:30|109822.2|109772.2|109817.5|109767.5|109823.4|109773.4|109814.7|109764.7|67
1722354220000|2024-07-30 15:43:40|109817.3|109767.3|109821.7|109771.7|109822.3|109772.3|109814.3|109764.3|63
1722354230000|2024-07-30 15:43:50|109821.8|109771.8|109824.4|109774.4|109826.3|109776.3|109820.3|109770.3|60
1722354240000|2024-07-30 15:44:00|109825.4|109775.4|109815.7|109765.7|109825.8|109775.8|109814.9|109764.9|71
1722354250000|2024-07-30 15:44:10|109815.4|109765.4|109818.5|109768.5|109823.3|109773.3|109812.6|109762.6|65
1722354260000|2024-07-30 15:44:20|109818.6|109768.6|109826.4|109776.4|109826.5|109776.5|109817.2|109767.2|71
1722354270000|2024-07-30 15:44:30|109826.5|109776.5|109833.6|109783.6|109833.6|109783.6|109823.6|109773.6|69
1722354280000|2024-07-30 15:44:40|109833|109783|109834.5|109784.5|109838.3|109788.3|109830.9|109780.9|64
1722354290000|2024-07-30 15:44:50|109834.6|109784.6|109854.7|109804.7|109858.5|109808.5|109833.7|109783.7|68
1722354300000|2024-07-30 15:45:00|109854.3|109804.3|109851.7|109801.7|109860.4|109810.4|109850.4|109800.4|69
1722354310000|2024-07-30 15:45:10|109852.7|109802.7|109854.5|109804.5|109856.2|109806.2|109848.1|109798.1|64
1722354320000|2024-07-30 15:45:20|109854.2|109804.2|109859.4|109809.4|109861.5|109811.5|109851.3|109801.3|70
1722354330000|2024-07-30 15:45:30|109859.7|109809.7|109858.4|109808.4|109863.7|109813.7|109855.8|109805.8|72
1722354340000|2024-07-30 15:45:40|109858.2|109808.2|109857.8|109807.8|109861.3|109811.3|109853.7|109803.7|72
1722354350000|2024-07-30 15:45:50|109857.6|109807.6|109850.7|109800.7|109858.1|109808.1|109850.3|109800.3|45
1722354360000|2024-07-30 15:46:00|109850.8|109800.8|109860.4|109810.4|109865.4|109815.4|109849.7|109799.7|61
1722354370000|2024-07-30 15:46:10|109860.3|109810.3|109855.3|109805.3|109860.5|109810.5|109851.3|109801.3|68
1722354380000|2024-07-30 15:46:20|109856.1|109806.1|109847.5|109797.5|109858.5|109808.5|109844.6|109794.6|71
1722354390000|2024-07-30 15:46:30|109845.3|109795.3|109840.5|109790.5|109846.6|109796.6|109838.5|109788.5|48
1722354400000|2024-07-30 15:46:40|109840.7|109790.7|109846.9|109796.9|109850.6|109800.6|109838.9|109788.9|53
1722354410000|2024-07-30 15:46:50|109848.1|109798.1|109852.6|109802.6|109857.2|109807.2|109847|109797|40
1722354420000|2024-07-30 15:47:00|109851.5|109801.5|109848.5|109798.5|109857.9|109807.9|109847.1|109797.1|40
1722354430000|2024-07-30 15:47:10|109849.2|109799.2|109848.7|109798.7|109851.1|109801.1|109846.9|109796.9|30
1722354440000|2024-07-30 15:47:20|109849.2|109799.2|109848.4|109798.4|109849.3|109799.3|109847.3|109797.3|26
1722354450000|2024-07-30 15:47:30|109848.5|109798.5|109849.1|109799.1|109850.8|109800.8|109845.3|109795.3|35
1722354460000|2024-07-30 15:47:40|109849.4|109799.4|109843.5|109793.5|109850.1|109800.1|109840.2|109790.2|42
1722354470000|2024-07-30 15:47:50|109844|109794|109846.7|109796.7|109847.6|109797.6|109843.6|109793.6|34
1722354480000|2024-07-30 15:48:00|109846.6|109796.6|109846.1|109796.1|109847.5|109797.5|109845.7|109795.7|25
1722354490000|2024-07-30 15:48:10|109846.9|109796.9|109845.9|109795.9|109849.1|109799.1|109845.2|109795.2|44
1722354500000|2024-07-30 15:48:20|109844.7|109794.7|109840.4|109790.4|109845.6|109795.6|109838.9|109788.9|47
1722354510000|2024-07-30 15:48:30|109840.2|109790.2|109841.2|109791.2|109841.9|109791.9|109839.5|109789.5|47
1722354520000|2024-07-30 15:48:40|109841.1|109791.1|109838.3|109788.3|109841.6|109791.6|109837.3|109787.3|46
1722354530000|2024-07-30 15:48:50|109835.7|109785.7|109835.4|109785.4|109841.2|109791.2|109827.4|109777.4|63
1722354540000|2024-07-30 15:49:00|109834.2|109784.2|109836|109786|109839.9|109789.9|109833.8|109783.8|52
1722354550000|2024-07-30 15:49:10|109836.6|109786.6|109840.7|109790.7|109843.1|109793.1|109836.3|109786.3|59
1722354560000|2024-07-30 15:49:20|109839|109789|109842.1|109792.1|109843.3|109793.3|109838.5|109788.5|58
1722354570000|2024-07-30 15:49:30|109842|109792|109844.2|109794.2|109845.2|109795.2|109839.7|109789.7|37
1722354580000|2024-07-30 15:49:40|109843.7|109793.7|109853.9|109803.9|109854.1|109804.1|109840.5|109790.5|58
1722354590000|2024-07-30 15:49:50|109854.1|109804.1|109854.9|109804.9|109860.6|109810.6|109850.9|109800.9|55
1722354600000|2024-07-30 15:50:00|109855.2|109805.2|109853.8|109803.8|109862.1|109812.1|109852|109802|70
1722354610000|2024-07-30 15:50:10|109854.4|109804.4|109857.2|109807.2|109858.3|109808.3|109851.8|109801.8|54
1722354620000|2024-07-30 15:50:20|109857.3|109807.3|109856|109806|109861.1|109811.1|109854.3|109804.3|49
1722354630000|2024-07-30 15:50:30|109856.1|109806.1|109860.7|109810.7|109862|109812|109855.2|109805.2|55
1722354640000|2024-07-30 15:50:40|109860.6|109810.6|109857.1|109807.1|109863|109813|109855.8|109805.8|48
1722354650000|2024-07-30 15:50:50|109856.7|109806.7|109860.3|109810.3|109862.3|109812.3|109856.5|109806.5|62
1722354660000|2024-07-30 15:51:00|109860.5|109810.5|109849.7|109799.7|109862.2|109812.2|109849.1|109799.1|56
1722354670000|2024-07-30 15:51:10|109849.9|109799.9|109849.7|109799.7|109850.3|109800.3|109844.7|109794.7|58
1722354680000|2024-07-30 15:51:20|109849.8|109799.8|109853|109803|109855.3|109805.3|109848.3|109798.3|66
1722354690000|2024-07-30 15:51:30|109852.3|109802.3|109841.5|109791.5|109856.1|109806.1|109839.8|109789.8|63
1722354700000|2024-07-30 15:51:40|109843.9|109793.9|109846.4|109796.4|109846.5|109796.5|109842.8|109792.8|37
1722354710000|2024-07-30 15:51:50|109845.8|109795.8|109846.6|109796.6|109850|109800|109843.1|109793.1|46
1722354720000|2024-07-30 15:52:00|109847|109797|109817.8|109767.8|109847|109797|109817.3|109767.3|62
1722354730000|2024-07-30 15:52:10|109817.6|109767.6|109847.7|109797.7|109848|109798|109815.1|109765.1|60
1722354740000|2024-07-30 15:52:20|109845.4|109795.4|109846.6|109796.6|109847.5|109797.5|109842.1|109792.1|47
1722354750000|2024-07-30 15:52:30|109847|109797|109842.6|109792.6|109851.6|109801.6|109840|109790|39
1722354760000|2024-07-30 15:52:40|109842.2|109792.2|109827.9|109777.9|109842.6|109792.6|109827.9|109777.9|72
1722354770000|2024-07-30 15:52:50|109828.1|109778.1|109824|109774|109831.3|109781.3|109823.1|109773.1|69
1722354780000|2024-07-30 15:53:00|109824.1|109774.1|109824.8|109774.8|109829.1|109779.1|109823.1|109773.1|74
1722354790000|2024-07-30 15:53:10|109825|109775|109825.8|109775.8|109826.4|109776.4|109822.8|109772.8|64
1722354800000|2024-07-30 15:53:20|109825.6|109775.6|109830.1|109780.1|109830.1|109780.1|109823.1|109773.1|71
1722354810000|2024-07-30 15:53:30|109831.2|109781.2|109825.8|109775.8|109831.3|109781.3|109824.7|109774.7|73
1722354820000|2024-07-30 15:53:40|109826.1|109776.1|109826|109776|109828.6|109778.6|109823|109773|72
1722354830000|2024-07-30 15:53:50|109825.2|109775.2|109827.8|109777.8|109828.2|109778.2|109801.8|109751.8|54
1722354840000|2024-07-30 15:54:00|109827.6|109777.6|109829.9|109779.9|109830.5|109780.5|109824.9|109774.9|30
1722354850000|2024-07-30 15:54:10|109830.4|109780.4|109836.8|109786.8|109839.5|109789.5|109829.9|109779.9|33
1722354860000|2024-07-30 15:54:20|109836.7|109786.7|109809.9|109759.9|109836.7|109786.7|109809.1|109759.1|49
1722354870000|2024-07-30 15:54:30|109810.2|109760.2|109813.7|109763.7|109817.7|109767.7|109805.8|109755.8|65
1722354880000|2024-07-30 15:54:40|109814.4|109764.4|109814.4|109764.4|109820.7|109770.7|109810.8|109760.8|67
1722354890000|2024-07-30 15:54:50|109814.1|109764.1|109812.6|109762.6|109817.5|109767.5|109811.1|109761.1|68
1722354900000|2024-07-30 15:55:00|109813.5|109763.5|109818.7|109768.7|109819.6|109769.6|109807.3|109757.3|68
1722354910000|2024-07-30 15:55:10|109818.4|109768.4|109816|109766|109818.6|109768.6|109809.9|109759.9|64
1722354920000|2024-07-30 15:55:20|109817.6|109767.6|109815.4|109765.4|109817.9|109767.9|109809.3|109759.3|69
1722354930000|2024-07-30 15:55:30|109815.9|109765.9|109820.8|109770.8|109823|109773|109814.9|109764.9|66
1722354940000|2024-07-30 15:55:40|109824.3|109774.3|109814.1|109764.1|109824.3|109774.3|109812.4|109762.4|64
1722354950000|2024-07-30 15:55:50|109814.7|109764.7|109815.8|109765.8|109822.6|109772.6|109814.3|109764.3|56
1722354960000|2024-07-30 15:56:00|109816.4|109766.4|109813.5|109763.5|109819.5|109769.5|109813.3|109763.3|56
1722354970000|2024-07-30 15:56:10|109814.2|109764.2|109810.7|109760.7|109819.1|109769.1|109810.7|109760.7|60
1722354980000|2024-07-30 15:56:20|109810.6|109760.6|109813.5|109763.5|109821.5|109771.5|109809.4|109759.4|60
1722354990000|2024-07-30 15:56:30|109814.7|109764.7|109817.6|109767.6|109822.5|109772.5|109813.2|109763.2|55
1722355000000|2024-07-30 15:56:40|109815.2|109765.2|109818.6|109768.6|109823.1|109773.1|109814.3|109764.3|68
1722355010000|2024-07-30 15:56:50|109818.2|109768.2|109817.5|109767.5|109821.5|109771.5|109812|109762|63
1722355020000|2024-07-30 15:57:00|109815.2|109765.2|109819.6|109769.6|109822|109772|109815.2|109765.2|63
1722355030000|2024-07-30 15:57:10|109819.4|109769.4|109810.4|109760.4|109821.2|109771.2|109810.4|109760.4|62
1722355040000|2024-07-30 15:57:20|109810.6|109760.6|109810.6|109760.6|109817.8|109767.8|109809.2|109759.2|70
1722355050000|2024-07-30 15:57:30|109813.3|109763.3|109814.1|109764.1|109818.7|109768.7|109807.9|109757.9|68
1722355060000|2024-07-30 15:57:40|109813.5|109763.5|109813.6|109763.6|109816.2|109766.2|109811.4|109761.4|68
1722355070000|2024-07-30 15:57:50|109814.8|109764.8|109811.1|109761.1|109815.3|109765.3|109809|109759|71
1722355080000|2024-07-30 15:58:00|109810.2|109760.2|109806.2|109756.2|109815.2|109765.2|109802.6|109752.6|66
1722355090000|2024-07-30 15:58:10|109806.8|109756.8|109810.2|109760.2|109813.4|109763.4|109806.2|109756.2|62
1722355100000|2024-07-30 15:58:20|109811|109761|109804.2|109754.2|109814.6|109764.6|109799.1|109749.1|44
1722355110000|2024-07-30 15:58:30|109805.3|109755.3|109803.8|109753.8|109807|109757|109802.3|109752.3|45
1722355120000|2024-07-30 15:58:40|109805.7|109755.7|109808.5|109758.5|109808.5|109758.5|109801.1|109751.1|57
1722355130000|2024-07-30 15:58:50|109804.9|109754.9|109793.1|109743.1|109806.7|109756.7|109790.5|109740.5|55
1722355140000|2024-07-30 15:59:00|109792.8|109742.8|109788.1|109738.1|109794.1|109744.1|109785.7|109735.7|61
1722355150000|2024-07-30 15:59:10|109787.9|109737.9|109791.8|109741.8|109794.2|109744.2|109785.7|109735.7|56
1722355160000|2024-07-30 15:59:20|109792.7|109742.7|109776|109726|109792.7|109742.7|109774.5|109724.5|56
1722355170000|2024-07-30 15:59:30|109776.3|109726.3|109765.7|109715.7|109776.3|109726.3|109765.7|109715.7|35
1722355180000|2024-07-30 15:59:40|109765.1|109715.1|109768.8|109718.8|109770.8|109720.8|109764.7|109714.7|39
1722355190000|2024-07-30 15:59:50|109768.6|109718.6|109761.7|109711.7|109768.6|109718.6|109759.6|109709.6|41
1722355200000|2024-07-30 16:00:00|109762.9|109712.9|109773.6|109723.6|109784.3|109734.3|109761.5|109711.5|57
1722355210000|2024-07-30 16:00:10|109776.1|109726.1|109770|109720|109776.6|109726.6|109769.6|109719.6|42
1722355220000|2024-07-30 16:00:20|109771.1|109721.1|109768.4|109718.4|109773.1|109723.1|109768.4|109718.4|56
1722355230000|2024-07-30 16:00:30|109767.9|109717.9|109773|109723|109773|109723|109761.1|109711.1|60
1722355240000|2024-07-30 16:00:40|109771.9|109721.9|109777.5|109727.5|109780.8|109730.8|109767.3|109717.3|57
1722355250000|2024-07-30 16:00:50|109778.3|109728.3|109782.5|109732.5|109783.8|109733.8|109769.2|109719.2|58
1722355260000|2024-07-30 16:01:00|109782.7|109732.7|109782.6|109732.6|109787.2|109737.2|109782.6|109732.6|51
1722355270000|2024-07-30 16:01:10|109782.1|109732.1|109783.7|109733.7|109788.7|109738.7|109780.1|109730.1|54
1722355280000|2024-07-30 16:01:20|109782.8|109732.8|109788.3|109738.3|109790.5|109740.5|109779.6|109729.6|61
1722355290000|2024-07-30 16:01:30|109788.4|109738.4|109788.2|109738.2|109790|109740|109785.5|109735.5|56
1722355300000|2024-07-30 16:01:40|109789.3|109739.3|109793.7|109743.7|109794.8|109744.8|109786.7|109736.7|57
1722355310000|2024-07-30 16:01:50|109794.1|109744.1|109796.6|109746.6|109801.1|109751.1|109793.9|109743.9|62
1722355320000|2024-07-30 16:02:00|109797.6|109747.6|109788.8|109738.8|109797.6|109747.6|109785.3|109735.3|62
1722355330000|2024-07-30 16:02:10|109788.3|109738.3|109787.3|109737.3|109791.2|109741.2|109784.2|109734.2|64
1722355340000|2024-07-30 16:02:20|109787.2|109737.2|109790.2|109740.2|109791.4|109741.4|109786.1|109736.1|50
1722355350000|2024-07-30 16:02:30|109790.8|109740.8|109795.8|109745.8|109796.8|109746.8|109788.9|109738.9|58
1722355360000|2024-07-30 16:02:40|109794|109744|109794|109744|109800|109750|109791.3|109741.3|59
1722355370000|2024-07-30 16:02:50|109794.1|109744.1|109791.3|109741.3|109794.7|109744.7|109790.1|109740.1|57
1722355380000|2024-07-30 16:03:00|109791.7|109741.7|109792.5|109742.5|109797.3|109747.3|109786.9|109736.9|60
1722355390000|2024-07-30 16:03:10|109792.6|109742.6|109793.1|109743.1|109796.8|109746.8|109786.5|109736.5|62
1722355400000|2024-07-30 16:03:20|109793.4|109743.4|109791.3|109741.3|109796.7|109746.7|109787.6|109737.6|68
1722355410000|2024-07-30 16:03:30|109791.1|109741.1|109793.2|109743.2|109793.6|109743.6|109787.9|109737.9|68
1722355420000|2024-07-30 16:03:40|109793.8|109743.8|109773.7|109723.7|109797|109747|109768.9|109718.9|67
1722355430000|2024-07-30 16:03:50|109776.2|109726.2|109786.7|109736.7|109787.6|109737.6|109775.4|109725.4|62
1722355440000|2024-07-30 16:04:00|109786.3|109736.3|109781.5|109731.5|109786.3|109736.3|109779.7|109729.7|58
1722355450000|2024-07-30 16:04:10|109781.2|109731.2|109775.7|109725.7|109783.2|109733.2|109771.9|109721.9|64
1722355460000|2024-07-30 16:04:20|109776.2|109726.2|109770.9|109720.9|109776.2|109726.2|109768.3|109718.3|63
1722355470000|2024-07-30 16:04:30|109770.5|109720.5|109773.8|109723.8|109782.5|109732.5|109770.4|109720.4|61
1722355480000|2024-07-30 16:04:40|109773|109723|109781.4|109731.4|109785.8|109735.8|109757.2|109707.2|68
1722355490000|2024-07-30 16:04:50|109781.3|109731.3|109782|109732|109785.9|109735.9|109780.6|109730.6|40
1722355500000|2024-07-30 16:05:00|109782.2|109732.2|109781.6|109731.6|109786.2|109736.2|109779.1|109729.1|56
1722355510000|2024-07-30 16:05:10|109782.1|109732.1|109774.8|109724.8|109783|109733|109774.8|109724.8|39
1722355520000|2024-07-30 16:05:20|109774.9|109724.9|109770.1|109720.1|109778.5|109728.5|109763.2|109713.2|52
1722355530000|2024-07-30 16:05:30|109770.4|109720.4|109772.4|109722.4|109773.5|109723.5|109764.2|109714.2|47
1722355540000|2024-07-30 16:05:40|109772.6|109722.6|109764.8|109714.8|109772.6|109722.6|109761.9|109711.9|45
1722355550000|2024-07-30 16:05:50|109765.4|109715.4|109757.8|109707.8|109767.1|109717.1|109755.7|109705.7|62
1722355560000|2024-07-30 16:06:00|109761.5|109711.5|109757.5|109707.5|109765.2|109715.2|109755.4|109705.4|61
1722355570000|2024-07-30 16:06:10|109755.3|109705.3|109756|109706|109758.2|109708.2|109744.9|109694.9|63
1722355580000|2024-07-30 16:06:20|109752|109702|109754.3|109704.3|109760.8|109710.8|109747.7|109697.7|60
1722355590000|2024-07-30 16:06:30|109755.7|109705.7|109755.6|109705.6|109759.1|109709.1|109750|109700|51
1722355600000|2024-07-30 16:06:40|109752.6|109702.6|109751.4|109701.4|109755.8|109705.8|109748.1|109698.1|55
1722355610000|2024-07-30 16:06:50|109752.4|109702.4|109752.8|109702.8|109755|109705|109750.1|109700.1|52
1722355620000|2024-07-30 16:07:00|109753.1|109703.1|109742.9|109692.9|109753.7|109703.7|109740.2|109690.2|68
1722355630000|2024-07-30 16:07:10|109742.5|109692.5|109741.4|109691.4|109745.2|109695.2|109736.2|109686.2|62
1722355640000|2024-07-30 16:07:20|109745.3|109695.3|109744.6|109694.6|109749.8|109699.8|109740.3|109690.3|49
1722355650000|2024-07-30 16:07:30|109744.1|109694.1|109737.2|109687.2|109744.8|109694.8|109737.2|109687.2|60
1722355660000|2024-07-30 16:07:40|109738.9|109688.9|109739.7|109689.7|109744.9|109694.9|109734.7|109684.7|59
1722355670000|2024-07-30 16:07:50|109739.5|109689.5|109742|109692|109747|109697|109739|109689|47
1722355680000|2024-07-30 16:08:00|109745.5|109695.5|109745|109695|109745.8|109695.8|109737|109687|52
1722355690000|2024-07-30 16:08:10|109745.6|109695.6|109739.8|109689.8|109747|109697|109735.7|109685.7|57
1722355700000|2024-07-30 16:08:20|109740.2|109690.2|109741.5|109691.5|109741.5|109691.5|109733.4|109683.4|48
1722355710000|2024-07-30 16:08:30|109742.6|109692.6|109741.5|109691.5|109745.6|109695.6|109738.2|109688.2|50
1722355720000|2024-07-30 16:08:40|109741.2|109691.2|109738.9|109688.9|109741.8|109691.8|109734.4|109684.4|50
1722355730000|2024-07-30 16:08:50|109738.8|109688.8|109736.6|109686.6|109739.2|109689.2|109731.7|109681.7|38
1722355740000|2024-07-30 16:09:00|109736.7|109686.7|109736.3|109686.3|109736.8|109686.8|109736.1|109686.1|8
1722355750000|2024-07-30 16:09:10|109736.4|109686.4|109732.3|109682.3|109736.4|109686.4|109731.9|109681.9|10
1722355760000|2024-07-30 16:09:20|109732.4|109682.4|109735.6|109685.6|109735.6|109685.6|109732.4|109682.4|7
1722355770000|2024-07-30 16:09:30|109735.5|109685.5|109735.8|109685.8|109736.1|109686.1|109735.5|109685.5|6
1722355780000|2024-07-30 16:09:40|109735.7|109685.7|109735.7|109685.7|109737.6|109687.6|109735.6|109685.6|14
1722355790000|2024-07-30 16:09:50|109735.6|109685.6|109732.9|109682.9|109735.6|109685.6|109728.5|109678.5|38
1722355800000|2024-07-30 16:10:00|109735.2|109685.2|109731.1|109681.1|109738.2|109688.2|109731.1|109681.1|45
1722355810000|2024-07-30 16:10:10|109731.2|109681.2|109727.9|109677.9|109732.2|109682.2|109724.1|109674.1|49
1722355820000|2024-07-30 16:10:20|109727.4|109677.4|109727.4|109677.4|109730.1|109680.1|109723|109673|53
1722355830000|2024-07-30 16:10:30|109727.3|109677.3|109723.6|109673.6|109728.6|109678.6|109723.4|109673.4|34
1722355840000|2024-07-30 16:10:40|109724|109674|109720.7|109670.7|109724|109674|109720.6|109670.6|21
1722355850000|2024-07-30 16:10:50|109720.6|109670.6|109729.4|109679.4|109729.4|109679.4|109720.6|109670.6|22
1722355860000|2024-07-30 16:11:00|109728.6|109678.6|109724.7|109674.7|109728.9|109678.9|109722.5|109672.5|28
1722355870000|2024-07-30 16:11:10|109724.9|109674.9|109713.8|109663.8|109725.6|109675.6|109712.6|109662.6|38
1722355880000|2024-07-30 16:11:20|109714|109664|109710.5|109660.5|109714|109664|109703.1|109653.1|35
1722355890000|2024-07-30 16:11:30|109711.7|109661.7|109720.2|109670.2|109720.2|109670.2|109708.2|109658.2|41
1722355900000|2024-07-30 16:11:40|109720.4|109670.4|109719|109669|109721.4|109671.4|109712.5|109662.5|29
1722355910000|2024-07-30 16:11:50|109714.7|109664.7|109734.5|109684.5|109735.4|109685.4|109714.7|109664.7|49
1722355920000|2024-07-30 16:12:00|109738.8|109688.8|109739.3|109689.3|109740.7|109690.7|109738.6|109688.6|25
1722355930000|2024-07-30 16:12:10|109739.4|109689.4|109739.3|109689.3|109740.1|109690.1|109739.2|109689.2|17
1722355940000|2024-07-30 16:12:20|109738.1|109688.1|109739.2|109689.2|109739.2|109689.2|109733.5|109683.5|20
1722355950000|2024-07-30 16:12:30|109739.6|109689.6|109734.5|109684.5|109739.6|109689.6|109733.9|109683.9|22
1722355960000|2024-07-30 16:12:40|109734|109684|109739.7|109689.7|109740.3|109690.3|109734|109684|24
1722355970000|2024-07-30 16:12:50|109741|109691|109749.6|109699.6|109753.3|109703.3|109735|109685|46
1722355980000|2024-07-30 16:13:00|109741.2|109691.2|109739.4|109689.4|109746.1|109696.1|109737.6|109687.6|29
1722355990000|2024-07-30 16:13:10|109739.5|109689.5|109741|109691|109741|109691|109735.7|109685.7|22
1722356000000|2024-07-30 16:13:20|109742|109692|109739.6|109689.6|109744.7|109694.7|109739.1|109689.1|31
1722356010000|2024-07-30 16:13:30|109739.5|109689.5|109746.5|109696.5|109746.6|109696.6|109739.5|109689.5|28
1722356020000|2024-07-30 16:13:40|109746.7|109696.7|109750.6|109700.6|109750.6|109700.6|109741.8|109691.8|31
1722356030000|2024-07-30 16:13:50|109750.1|109700.1|109747.1|109697.1|109750.4|109700.4|109746.2|109696.2|39
1722356040000|2024-07-30 16:14:00|109747.6|109697.6|109754.3|109704.3|109755|109705|109747.5|109697.5|33
1722356050000|2024-07-30 16:14:10|109753.7|109703.7|109748.4|109698.4|109753.7|109703.7|109748.4|109698.4|32
1722356060000|2024-07-30 16:14:20|109747.7|109697.7|109745.5|109695.5|109755.6|109705.6|109745.1|109695.1|43
1722356070000|2024-07-30 16:14:30|109745.9|109695.9|109752|109702|109755.8|109705.8|109744.7|109694.7|34
1722356080000|2024-07-30 16:14:40|109751.7|109701.7|109748.3|109698.3|109753|109703|109748|109698|44
1722356090000|2024-07-30 16:14:50|109749.3|109699.3|109743.5|109693.5|109755.3|109705.3|109740.9|109690.9|52
1722356100000|2024-07-30 16:15:00|109742.7|109692.7|109747.1|109697.1|109748.5|109698.5|109734|109684|40
1722356110000|2024-07-30 16:15:10|109747.2|109697.2|109747.6|109697.6|109748.3|109698.3|109747|109697|20
1722356120000|2024-07-30 16:15:20|109748|109698|109746.9|109696.9|109748.5|109698.5|109744.7|109694.7|25
1722356130000|2024-07-30 16:15:30|109747.4|109697.4|109748.9|109698.9|109748.9|109698.9|109744.7|109694.7|36
1722356140000|2024-07-30 16:15:40|109748.3|109698.3|109746.6|109696.6|109749.1|109699.1|109745.6|109695.6|28
1722356150000|2024-07-30 16:15:50|109746.8|109696.8|109754.6|109704.6|109762.7|109712.7|109746.6|109696.6|45
1722356160000|2024-07-30 16:16:00|109754.2|109704.2|109757.2|109707.2|109764.7|109714.7|109752.9|109702.9|47
1722356170000|2024-07-30 16:16:10|109756.9|109706.9|109751.5|109701.5|109760.3|109710.3|109750.2|109700.2|52
1722356180000|2024-07-30 16:16:20|109751.8|109701.8|109747.7|109697.7|109754.7|109704.7|109747.7|109697.7|50
1722356190000|2024-07-30 16:16:30|109747.5|109697.5|109744.2|109694.2|109748.5|109698.5|109743.7|109693.7|50
1722356200000|2024-07-30 16:16:40|109743.4|109693.4|109742.1|109692.1|109747.5|109697.5|109741.3|109691.3|39
1722356210000|2024-07-30 16:16:50|109742|109692|109739.9|109689.9|109742.2|109692.2|109736.9|109686.9|18
1722356220000|2024-07-30 16:17:00|109742.5|109692.5|109737.1|109687.1|109742.5|109692.5|109732.7|109682.7|48
1722356230000|2024-07-30 16:17:10|109736.9|109686.9|109737.5|109687.5|109738.3|109688.3|109734.9|109684.9|37
1722356240000|2024-07-30 16:17:20|109737.4|109687.4|109731.1|109681.1|109737.6|109687.6|109731.1|109681.1|29
1722356250000|2024-07-30 16:17:30|109731.3|109681.3|109738.6|109688.6|109740.9|109690.9|109731.3|109681.3|31
1722356260000|2024-07-30 16:17:40|109738.5|109688.5|109740|109690|109740.3|109690.3|109735.3|109685.3|44
1722356270000|2024-07-30 16:17:50|109739.2|109689.2|109731.2|109681.2|109739.2|109689.2|109727.5|109677.5|43
1722356280000|2024-07-30 16:18:00|109730.7|109680.7|109735.3|109685.3|109738.9|109688.9|109730.6|109680.6|40
1722356290000|2024-07-30 16:18:10|109737.4|109687.4|109725.1|109675.1|109738.3|109688.3|109721.1|109671.1|36
1722356300000|2024-07-30 16:18:20|109724.6|109674.6|109725.7|109675.7|109726.1|109676.1|109721.5|109671.5|19
1722356310000|2024-07-30 16:18:30|109725.6|109675.6|109725.1|109675.1|109726.1|109676.1|109724.8|109674.8|15
1722356320000|2024-07-30 16:18:40|109725.2|109675.2|109729.3|109679.3|109731.9|109681.9|109725.2|109675.2|34
1722356330000|2024-07-30 16:18:50|109729.7|109679.7|109727.6|109677.6|109732.8|109682.8|109726.2|109676.2|30
1722356340000|2024-07-30 16:19:00|109728.2|109678.2|109724.4|109674.4|109730.3|109680.3|109722.7|109672.7|41
1722356350000|2024-07-30 16:19:10|109724.5|109674.5|109726.7|109676.7|109729.6|109679.6|109724.3|109674.3|40
1722356360000|2024-07-30 16:19:20|109726.2|109676.2|109733.5|109683.5|109737.1|109687.1|109725.9|109675.9|46
1722356370000|2024-07-30 16:19:30|109733.6|109683.6|109731.7|109681.7|109734.9|109684.9|109727.5|109677.5|47
1722356380000|2024-07-30 16:19:40|109731.9|109681.9|109729|109679|109732.7|109682.7|109728.9|109678.9|44
1722356390000|2024-07-30 16:19:50|109728.7|109678.7|109729.7|109679.7|109732|109682|109725.6|109675.6|52
1722356400000|2024-07-30 16:20:00|109731.6|109681.6|109725.5|109675.5|109731.6|109681.6|109724.8|109674.8|62
1722356410000|2024-07-30 16:20:10|109725.6|109675.6|109727.2|109677.2|109727.9|109677.9|109725.4|109675.4|28
1722356420000|2024-07-30 16:20:20|109727.1|109677.1|109736.8|109686.8|109741|109691|109726.4|109676.4|28
1722356430000|2024-07-30 16:20:30|109738.1|109688.1|109738.3|109688.3|109740.7|109690.7|109735.2|109685.2|33
1722356440000|2024-07-30 16:20:40|109738.7|109688.7|109739.1|109689.1|109742.7|109692.7|109734.7|109684.7|30
1722356450000|2024-07-30 16:20:50|109739|109689|109737.2|109687.2|109741.5|109691.5|109737.2|109687.2|38
1722356460000|2024-07-30 16:21:00|109737.4|109687.4|109735.8|109685.8|109738.3|109688.3|109734.6|109684.6|33
1722356470000|2024-07-30 16:21:10|109735.7|109685.7|109735.9|109685.9|109737.5|109687.5|109735.3|109685.3|28
1722356480000|2024-07-30 16:21:20|109736.4|109686.4|109729.1|109679.1|109739.4|109689.4|109729.1|109679.1|43
1722356490000|2024-07-30 16:21:30|109729.5|109679.5|109732.2|109682.2|109733.4|109683.4|109728.1|109678.1|27
1722356500000|2024-07-30 16:21:40|109728.4|109678.4|109732.8|109682.8|109733.7|109683.7|109728.4|109678.4|35
1722356510000|2024-07-30 16:21:50|109732.9|109682.9|109728.4|109678.4|109732.9|109682.9|109728.4|109678.4|23
1722356520000|2024-07-30 16:22:00|109728.7|109678.7|109734.6|109684.6|109735.1|109685.1|109727.9|109677.9|18
1722356530000|2024-07-30 16:22:10|109734.8|109684.8|109729.4|109679.4|109734.9|109684.9|109729.4|109679.4|16
1722356540000|2024-07-30 16:22:20|109726.8|109676.8|109718.4|109668.4|109728.9|109678.9|109718.4|109668.4|34
1722356550000|2024-07-30 16:22:30|109720.2|109670.2|109715.3|109665.3|109721.2|109671.2|109712.5|109662.5|29
1722356560000|2024-07-30 16:22:40|109715.4|109665.4|109710.8|109660.8|109715.8|109665.8|109710.8|109660.8|25
1722356570000|2024-07-30 16:22:50|109711|109661|109709.7|109659.7|109712.6|109662.6|109707.4|109657.4|23
1722356580000|2024-07-30 16:23:00|109710.4|109660.4|109715.5|109665.5|109719.8|109669.8|109710.4|109660.4|39
1722356590000|2024-07-30 16:23:10|109714.9|109664.9|109715.9|109665.9|109717.1|109667.1|109714.8|109664.8|17
1722356600000|2024-07-30 16:23:20|109715.6|109665.6|109714.9|109664.9|109715.6|109665.6|109714.1|109664.1|31
1722356610000|2024-07-30 16:23:30|109715|109665|109712.5|109662.5|109717.3|109667.3|109711.9|109661.9|31
1722356620000|2024-07-30 16:23:40|109712.7|109662.7|109713.1|109663.1|109713.3|109663.3|109711.5|109661.5|9
1722356630000|2024-07-30 16:23:50|109713.3|109663.3|109715.5|109665.5|109715.8|109665.8|109713.1|109663.1|25
1722356640000|2024-07-30 16:24:00|109715.6|109665.6|109714.7|109664.7|109716|109666|109713.4|109663.4|22
1722356650000|2024-07-30 16:24:10|109714.5|109664.5|109714.8|109664.8|109715.1|109665.1|109714.2|109664.2|21
1722356660000|2024-07-30 16:24:20|109715.1|109665.1|109714|109664|109715.4|109665.4|109713.6|109663.6|27
1722356670000|2024-07-30 16:24:30|109713.6|109663.6|109714|109664|109714.8|109664.8|109713.5|109663.5|11
1722356680000|2024-07-30 16:24:40|109713.5|109663.5|109708.3|109658.3|109713.8|109663.8|109708.3|109658.3|18
1722356690000|2024-07-30 16:24:50|109708|109658|109704.2|109654.2|109709.5|109659.5|109704.2|109654.2|14
1722356700000|2024-07-30 16:25:00|109703.6|109653.6|109707.3|109657.3|109708|109658|109703.6|109653.6|20
1722356710000|2024-07-30 16:25:10|109706.4|109656.4|109707.9|109657.9|109708|109658|109703.4|109653.4|21
1722356720000|2024-07-30 16:25:20|109708.1|109658.1|109711|109661|109711.4|109661.4|109706.1|109656.1|26
1722356730000|2024-07-30 16:25:30|109710.9|109660.9|109694.9|109644.9|109711|109661|109694.8|109644.8|26
1722356740000|2024-07-30 16:25:40|109694.8|109644.8|109697.2|109647.2|109699.8|109649.8|109694.8|109644.8|28
1722356750000|2024-07-30 16:25:50|109696.8|109646.8|109700.1|109650.1|109702.4|109652.4|109696|109646|36
1722356760000|2024-07-30 16:26:00|109699.7|109649.7|109696.9|109646.9|109703.8|109653.8|109696|109646|26
1722356770000|2024-07-30 16:26:10|109696.8|109646.8|109691.8|109641.8|109704.2|109654.2|109689.2|109639.2|43
1722356780000|2024-07-30 16:26:20|109689.2|109639.2|109687.3|109637.3|109689.7|109639.7|109685.9|109635.9|40
1722356790000|2024-07-30 16:26:30|109687.4|109637.4|109686.8|109636.8|109696.6|109646.6|109683.1|109633.1|55
1722356800000|2024-07-30 16:26:40|109686|109636|109680.8|109630.8|109690.2|109640.2|109678.7|109628.7|44
1722356810000|2024-07-30 16:26:50|109681.2|109631.2|109691.7|109641.7|109695.2|109645.2|109681|109631|44
1722356820000|2024-07-30 16:27:00|109692.3|109642.3|109690.8|109640.8|109692.5|109642.5|109688.8|109638.8|35
1722356830000|2024-07-30 16:27:10|109690.1|109640.1|109686.2|109636.2|109694.8|109644.8|109686.2|109636.2|40
1722356840000|2024-07-30 16:27:20|109686.6|109636.6|109677.4|109627.4|109688.5|109638.5|109677.1|109627.1|53
1722356850000|2024-07-30 16:27:30|109678.4|109628.4|109678.3|109628.3|109687.1|109637.1|109677.7|109627.7|55
1722356860000|2024-07-30 16:27:40|109677.9|109627.9|109683.1|109633.1|109686.5|109636.5|109677|109627|49
1722356870000|2024-07-30 16:27:50|109682.6|109632.6|109681.6|109631.6|109684.2|109634.2|109681.6|109631.6|20
1722356880000|2024-07-30 16:28:00|109681.4|109631.4|109681.9|109631.9|109684.4|109634.4|109680.9|109630.9|29
1722356890000|2024-07-30 16:28:10|109682.4|109632.4|109691.6|109641.6|109693.3|109643.3|109682.4|109632.4|43
1722356900000|2024-07-30 16:28:20|109691.3|109641.3|109694.9|109644.9|109696.3|109646.3|109691.3|109641.3|32
1722356910000|2024-07-30 16:28:30|109694.5|109644.5|109696.3|109646.3|109699.6|109649.6|109692.5|109642.5|43
1722356920000|2024-07-30 16:28:40|109699.1|109649.1|109699.9|109649.9|109701|109651|109694.8|109644.8|50
1722356930000|2024-07-30 16:28:50|109699.6|109649.6|109700.2|109650.2|109700.2|109650.2|109694.4|109644.4|43
1722356940000|2024-07-30 16:29:00|109699.9|109649.9|109700.2|109650.2|109702.9|109652.9|109698|109648|36
1722356950000|2024-07-30 16:29:10|109699.7|109649.7|109698|109648|109703.4|109653.4|109693.8|109643.8|35
1722356960000|2024-07-30 16:29:20|109698.8|109648.8|109695|109645|109701.3|109651.3|109694.6|109644.6|37
1722356970000|2024-07-30 16:29:30|109694.3|109644.3|109696.3|109646.3|109699.3|109649.3|109690.9|109640.9|41
1722356980000|2024-07-30 16:29:40|109695.8|109645.8|109681.7|109631.7|109696.7|109646.7|109681.7|109631.7|39
1722356990000|2024-07-30 16:29:50|109682|109632|109679.6|109629.6|109682|109632|109676.1|109626.1|50
1722357000000|2024-07-30 16:30:00|109679.4|109629.4|109681.1|109631.1|109681.6|109631.6|109674.9|109624.9|42
1722357010000|2024-07-30 16:30:10|109680.5|109630.5|109666.9|109616.9|109680.5|109630.5|109663.6|109613.6|47
1722357020000|2024-07-30 16:30:20|109666.2|109616.2|109672.8|109622.8|109673.4|109623.4|109663.5|109613.5|46
1722357030000|2024-07-30 16:30:30|109671.2|109621.2|109664.9|109614.9|109673.3|109623.3|109664.7|109614.7|53
1722357040000|2024-07-30 16:30:40|109665.4|109615.4|109673.5|109623.5|109673.6|109623.6|109664.8|109614.8|43
1722357050000|2024-07-30 16:30:50|109672.9|109622.9|109675.6|109625.6|109675.6|109625.6|109670.5|109620.5|43
1722357060000|2024-07-30 16:31:00|109676.8|109626.8|109672.6|109622.6|109676.8|109626.8|109670.1|109620.1|45
1722357070000|2024-07-30 16:31:10|109672.2|109622.2|109673.3|109623.3|109673.3|109623.3|109667.9|109617.9|48
1722357080000|2024-07-30 16:31:20|109672.6|109622.6|109678|109628|109679.4|109629.4|109671.9|109621.9|36
1722357090000|2024-07-30 16:31:30|109678.9|109628.9|109675.8|109625.8|109678.9|109628.9|109674.4|109624.4|25
1722357100000|2024-07-30 16:31:40|109678.1|109628.1|109668.3|109618.3|109679.6|109629.6|109668.3|109618.3|38
1722357110000|2024-07-30 16:31:50|109668.2|109618.2|109673.6|109623.6|109675.9|109625.9|109668.1|109618.1|36
1722357120000|2024-07-30 16:32:00|109672.6|109622.6|109672.6|109622.6|109676.1|109626.1|109669.2|109619.2|41
1722357130000|2024-07-30 16:32:10|109669.7|109619.7|109667.9|109617.9|109669.7|109619.7|109666|109616|22
1722357140000|2024-07-30 16:32:20|109667.4|109617.4|109666.9|109616.9|109672.7|109622.7|109666.8|109616.8|17
1722357150000|2024-07-30 16:32:30|109666.7|109616.7|109670.3|109620.3|109675.1|109625.1|109666.5|109616.5|39
1722357160000|2024-07-30 16:32:40|109669.9|109619.9|109666.4|109616.4|109670.4|109620.4|109666.4|109616.4|16
1722357170000|2024-07-30 16:32:50|109666.6|109616.6|109679.1|109629.1|109679.1|109629.1|109665.9|109615.9|32
1722357180000|2024-07-30 16:33:00|109678.7|109628.7|109678.4|109628.4|109680.2|109630.2|109672.8|109622.8|22
1722357190000|2024-07-30 16:33:10|109678.6|109628.6|109679.6|109629.6|109679.9|109629.9|109675.1|109625.1|10
1722357200000|2024-07-30 16:33:20|109680.2|109630.2|109678.3|109628.3|109680.3|109630.3|109674.5|109624.5|27
1722357210000|2024-07-30 16:33:30|109678.8|109628.8|109676.5|109626.5|109682.3|109632.3|109675.2|109625.2|30
1722357220000|2024-07-30 16:33:40|109676.3|109626.3|109676.2|109626.2|109677.4|109627.4|109675.1|109625.1|29
1722357230000|2024-07-30 16:33:50|109675.7|109625.7|109672.2|109622.2|109676.4|109626.4|109670.8|109620.8|24
1722357240000|2024-07-30 16:34:00|109670.1|109620.1|109667.2|109617.2|109674.2|109624.2|109663.5|109613.5|51
1722357250000|2024-07-30 16:34:10|109665.9|109615.9|109664.4|109614.4|109668.3|109618.3|109663.7|109613.7|42
1722357260000|2024-07-30 16:34:20|109664.5|109614.5|109664.7|109614.7|109668.4|109618.4|109663.6|109613.6|36
1722357270000|2024-07-30 16:34:30|109666.1|109616.1|109666.1|109616.1|109669.5|109619.5|109664.2|109614.2|42
1722357280000|2024-07-30 16:34:40|109665.9|109615.9|109666.6|109616.6|109668.4|109618.4|109663.7|109613.7|30
1722357290000|2024-07-30 16:34:50|109668.4|109618.4|109667.1|109617.1|109668.4|109618.4|109663|109613|47
1722357300000|2024-07-30 16:35:00|109664.6|109614.6|109665.8|109615.8|109668.2|109618.2|109663.8|109613.8|32
1722357310000|2024-07-30 16:35:10|109666|109616|109666.9|109616.9|109671|109621|109665.3|109615.3|40
1722357320000|2024-07-30 16:35:20|109667.9|109617.9|109665.3|109615.3|109670.7|109620.7|109664.1|109614.1|50
1722357330000|2024-07-30 16:35:30|109665.9|109615.9|109662.3|109612.3|109668.8|109618.8|109660|109610|50
1722357340000|2024-07-30 16:35:40|109660|109610|109664.8|109614.8|109666.1|109616.1|109658.7|109608.7|42
1722357350000|2024-07-30 16:35:50|109663.6|109613.6|109660.8|109610.8|109666.1|109616.1|109659.8|109609.8|30
1722357360000|2024-07-30 16:36:00|109661|109611|109662.7|109612.7|109664.3|109614.3|109661|109611|21
1722357370000|2024-07-30 16:36:10|109664.3|109614.3|109662.7|109612.7|109664.3|109614.3|109661.6|109611.6|30
1722357380000|2024-07-30 16:36:20|109664|109614|109661.6|109611.6|109664|109614|109660.6|109610.6|34
1722357390000|2024-07-30 16:36:30|109663.2|109613.2|109664.8|109614.8|109665.2|109615.2|109661.9|109611.9|40
1722357400000|2024-07-30 16:36:40|109664|109614|109662.9|109612.9|109666.4|109616.4|109661.6|109611.6|37
1722357410000|2024-07-30 16:36:50|109662.2|109612.2|109666.2|109616.2|109666.3|109616.3|109660.7|109610.7|36
1722357420000|2024-07-30 16:37:00|109665.9|109615.9|109663.1|109613.1|109667.7|109617.7|109660.4|109610.4|48
1722357430000|2024-07-30 16:37:10|109661.4|109611.4|109657.3|109607.3|109664.5|109614.5|109656.9|109606.9|41
1722357440000|2024-07-30 16:37:20|109659.4|109609.4|109656.8|109606.8|109661.8|109611.8|109655.4|109605.4|34
1722357450000|2024-07-30 16:37:30|109657.4|109607.4|109657.8|109607.8|109661.8|109611.8|109655.7|109605.7|31
1722357460000|2024-07-30 16:37:40|109657.1|109607.1|109657.7|109607.7|109663.3|109613.3|109656.7|109606.7|28
1722357470000|2024-07-30 16:37:50|109657.4|109607.4|109653.8|109603.8|109658.1|109608.1|109652.7|109602.7|37
1722357480000|2024-07-30 16:38:00|109655.4|109605.4|109654.9|109604.9|109656.2|109606.2|109652.3|109602.3|38
1722357490000|2024-07-30 16:38:10|109656|109606|109652.5|109602.5|109656|109606|109651.5|109601.5|32
1722357500000|2024-07-30 16:38:20|109653.9|109603.9|109658|109608|109660.5|109610.5|109653.9|109603.9|37
1722357510000|2024-07-30 16:38:30|109659.1|109609.1|109660.2|109610.2|109660.2|109610.2|109654.3|109604.3|24
1722357520000|2024-07-30 16:38:40|109660.8|109610.8|109658.6|109608.6|109663.8|109613.8|109655.8|109605.8|37
1722357530000|2024-07-30 16:38:50|109657.5|109607.5|109658.2|109608.2|109660.5|109610.5|109656.5|109606.5|31
1722357540000|2024-07-30 16:39:00|109658.1|109608.1|109648.4|109598.4|109659.5|109609.5|109647.2|109597.2|43
1722357550000|2024-07-30 16:39:10|109650.1|109600.1|109644.1|109594.1|109650.1|109600.1|109644.1|109594.1|28
1722357560000|2024-07-30 16:39:20|109643|109593|109646.3|109596.3|109648.6|109598.6|109642.1|109592.1|30
1722357570000|2024-07-30 16:39:30|109646.4|109596.4|109648.4|109598.4|109650.2|109600.2|109645.8|109595.8|36
1722357580000|2024-07-30 16:39:40|109647.7|109597.7|109647.4|109597.4|109649.4|109599.4|109644.8|109594.8|20
1722357590000|2024-07-30 16:39:50|109647.3|109597.3|109649.5|109599.5|109650.3|109600.3|109646.7|109596.7|22
1722357600000|2024-07-30 16:40:00|109649.7|109599.7|109638|109588|109649.8|109599.8|109636.2|109586.2|36
1722357610000|2024-07-30 16:40:10|109638.3|109588.3|109639.1|109589.1|109643.8|109593.8|109635.9|109585.9|61
1722357620000|2024-07-30 16:40:20|109638.5|109588.5|109641.6|109591.6|109643.7|109593.7|109635.2|109585.2|45
1722357630000|2024-07-30 16:40:30|109642.6|109592.6|109647.3|109597.3|109649.4|109599.4|109642.6|109592.6|41
1722357640000|2024-07-30 16:40:40|109649.4|109599.4|109648.9|109598.9|109650.9|109600.9|109644.8|109594.8|40
1722357650000|2024-07-30 16:40:50|109648.7|109598.7|109647.6|109597.6|109649.8|109599.8|109644.6|109594.6|42
1722357660000|2024-07-30 16:41:00|109646.5|109596.5|109645.5|109595.5|109651.4|109601.4|109644.1|109594.1|37
1722357670000|2024-07-30 16:41:10|109645.1|109595.1|109649.3|109599.3|109656.2|109606.2|109644.4|109594.4|45
1722357680000|2024-07-30 16:41:20|109649.9|109599.9|109639.6|109589.6|109651.2|109601.2|109638.8|109588.8|50
1722357690000|2024-07-30 16:41:30|109638.7|109588.7|109641.5|109591.5|109644.4|109594.4|109638.7|109588.7|43
1722357700000|2024-07-30 16:41:40|109641.4|109591.4|109639.9|109589.9|109643.8|109593.8|109638.9|109588.9|47
1722357710000|2024-07-30 16:41:50|109639.8|109589.8|109646.8|109596.8|109646.8|109596.8|109638.4|109588.4|36
1722357720000|2024-07-30 16:42:00|109646.9|109596.9|109644|109594|109647.8|109597.8|109640.8|109590.8|35
1722357730000|2024-07-30 16:42:10|109643.9|109593.9|109646|109596|109646|109596|109637.7|109587.7|48
1722357740000|2024-07-30 16:42:20|109645.4|109595.4|109646.8|109596.8|109648.2|109598.2|109642.5|109592.5|35
1722357750000|2024-07-30 16:42:30|109646.4|109596.4|109633.9|109583.9|109646.4|109596.4|109630.4|109580.4|36
1722357760000|2024-07-30 16:42:40|109629.9|109579.9|109626.3|109576.3|109633.8|109583.8|109617|109567|47
1722357770000|2024-07-30 16:42:50|109621|109571|109623.8|109573.8|109624.8|109574.8|109615.3|109565.3|40
1722357780000|2024-07-30 16:43:00|109619.7|109569.7|109614.5|109564.5|109624.3|109574.3|109613.9|109563.9|33
1722357790000|2024-07-30 16:43:10|109614.6|109564.6|109617.3|109567.3|109621.6|109571.6|109613.4|109563.4|35
1722357800000|2024-07-30 16:43:20|109616.9|109566.9|109614.9|109564.9|109620.5|109570.5|109613.8|109563.8|34
1722357810000|2024-07-30 16:43:30|109615.5|109565.5|109621.3|109571.3|109625.3|109575.3|109615.5|109565.5|41
1722357820000|2024-07-30 16:43:40|109624.1|109574.1|109622.1|109572.1|109627.7|109577.7|109620.8|109570.8|34
1722357830000|2024-07-30 16:43:50|109622.4|109572.4|109623.7|109573.7|109629.3|109579.3|109622.4|109572.4|32
1722357840000|2024-07-30 16:44:00|109624|109574|109627.5|109577.5|109630.3|109580.3|109620.7|109570.7|40
1722357850000|2024-07-30 16:44:10|109624.2|109574.2|109625.4|109575.4|109630.4|109580.4|109622.3|109572.3|35
1722357860000|2024-07-30 16:44:20|109625.5|109575.5|109623.5|109573.5|109628.4|109578.4|109623.5|109573.5|29
1722357870000|2024-07-30 16:44:30|109626.4|109576.4|109621.2|109571.2|109626.4|109576.4|109620.7|109570.7|39
1722357880000|2024-07-30 16:44:40|109624.2|109574.2|109620.1|109570.1|109627|109577|109618.1|109568.1|41
1722357890000|2024-07-30 16:44:50|109618.9|109568.9|109615.8|109565.8|109624.4|109574.4|109615.8|109565.8|30
1722357900000|2024-07-30 16:45:00|109617.7|109567.7|109618.2|109568.2|109625|109575|109616.2|109566.2|31
1722357910000|2024-07-30 16:45:10|109617.9|109567.9|109621.1|109571.1|109621.3|109571.3|109614.2|109564.2|39
1722357920000|2024-07-30 16:45:20|109618.1|109568.1|109617.7|109567.7|109620.9|109570.9|109612.1|109562.1|39
1722357930000|2024-07-30 16:45:30|109614.8|109564.8|109617.1|109567.1|109620.2|109570.2|109612.7|109562.7|37
1722357940000|2024-07-30 16:45:40|109613.9|109563.9|109614.4|109564.4|109621.3|109571.3|109611.6|109561.6|38
1722357950000|2024-07-30 16:45:50|109617.4|109567.4|109617|109567|109620.4|109570.4|109614.5|109564.5|38
1722357960000|2024-07-30 16:46:00|109616.1|109566.1|109607.2|109557.2|109619.2|109569.2|109605.9|109555.9|38
1722357970000|2024-07-30 16:46:10|109606.1|109556.1|109606.1|109556.1|109610.9|109560.9|109605.4|109555.4|29
1722357980000|2024-07-30 16:46:20|109605.5|109555.5|109607.3|109557.3|109616.6|109566.6|109605.5|109555.5|40
1722357990000|2024-07-30 16:46:30|109607.5|109557.5|109608.4|109558.4|109613.7|109563.7|109607.3|109557.3|38
1722358000000|2024-07-30 16:46:40|109609.2|109559.2|109606|109556|109611.9|109561.9|109603.4|109553.4|40
1722358010000|2024-07-30 16:46:50|109606.2|109556.2|109608.7|109558.7|109611.6|109561.6|109604.9|109554.9|43
1722358020000|2024-07-30 16:47:00|109610.5|109560.5|109613.7|109563.7|109615.8|109565.8|109609.3|109559.3|36
1722358030000|2024-07-30 16:47:10|109613.4|109563.4|109611.2|109561.2|109617.5|109567.5|109611.2|109561.2|45
1722358040000|2024-07-30 16:47:20|109611.1|109561.1|109607.9|109557.9|109612.8|109562.8|109607.4|109557.4|32
1722358050000|2024-07-30 16:47:30|109607.7|109557.7|109608.6|109558.6|109610.1|109560.1|109606.6|109556.6|35
1722358060000|2024-07-30 16:47:40|109608.4|109558.4|109612.4|109562.4|109613|109563|109608.4|109558.4|36
1722358070000|2024-07-30 16:47:50|109612.5|109562.5|109615.3|109565.3|109617|109567|109610.4|109560.4|38
1722358080000|2024-07-30 16:48:00|109616.7|109566.7|109614.5|109564.5|109616.7|109566.7|109611.5|109561.5|29
1722358090000|2024-07-30 16:48:10|109612|109562|109614|109564|109617.3|109567.3|109610.6|109560.6|40
1722358100000|2024-07-30 16:48:20|109614.2|109564.2|109609.2|109559.2|109617.5|109567.5|109605.8|109555.8|46
1722358110000|2024-07-30 16:48:30|109610.8|109560.8|109611.9|109561.9|109618.1|109568.1|109610.6|109560.6|37
1722358120000|2024-07-30 16:48:40|109615.2|109565.2|109612.9|109562.9|109618.6|109568.6|109611.5|109561.5|28
1722358130000|2024-07-30 16:48:50|109617.7|109567.7|109611.2|109561.2|109618.1|109568.1|109610.6|109560.6|28
1722358140000|2024-07-30 16:49:00|109611.3|109561.3|109614.2|109564.2|109614.2|109564.2|109611.1|109561.1|27
1722358150000|2024-07-30 16:49:10|109613.6|109563.6|109613.7|109563.7|109616|109566|109613|109563|26
1722358160000|2024-07-30 16:49:20|109615.3|109565.3|109615.4|109565.4|109617|109567|109612.2|109562.2|23
1722358170000|2024-07-30 16:49:30|109615.6|109565.6|109617.1|109567.1|109617.9|109567.9|109611.2|109561.2|42
1722358180000|2024-07-30 16:49:40|109618.5|109568.5|109617.7|109567.7|109618.5|109568.5|109613.5|109563.5|35
1722358190000|2024-07-30 16:49:50|109617|109567|109621.7|109571.7|109622.8|109572.8|109616.1|109566.1|33
1722358200000|2024-07-30 16:50:00|109621.6|109571.6|109619.3|109569.3|109623.4|109573.4|109618.7|109568.7|27
1722358210000|2024-07-30 16:50:10|109619.4|109569.4|109624.5|109574.5|109625.6|109575.6|109619.4|109569.4|37
1722358220000|2024-07-30 16:50:20|109623.7|109573.7|109623.8|109573.8|109625.6|109575.6|109621.6|109571.6|35
1722358230000|2024-07-30 16:50:30|109623.9|109573.9|109623.5|109573.5|109625.5|109575.5|109621.5|109571.5|28
1722358240000|2024-07-30 16:50:40|109624.7|109574.7|109629.1|109579.1|109629.1|109579.1|109621.2|109571.2|38
1722358250000|2024-07-30 16:50:50|109628.3|109578.3|109626|109576|109629|109579|109620.6|109570.6|33
1722358260000|2024-07-30 16:51:00|109626.5|109576.5|109637.6|109587.6|109637.9|109587.9|109624.1|109574.1|33
1722358270000|2024-07-30 16:51:10|109637.2|109587.2|109636.5|109586.5|109640.5|109590.5|109633.1|109583.1|28
1722358280000|2024-07-30 16:51:20|109637.3|109587.3|109635.7|109585.7|109639.7|109589.7|109634.1|109584.1|33
1722358290000|2024-07-30 16:51:30|109635.1|109585.1|109636.5|109586.5|109637.2|109587.2|109635.1|109585.1|21
1722358300000|2024-07-30 16:51:40|109636.6|109586.6|109640.9|109590.9|109640.9|109590.9|109636.2|109586.2|32
1722358310000|2024-07-30 16:51:50|109640.3|109590.3|109633.9|109583.9|109640.5|109590.5|109633.3|109583.3|38
1722358320000|2024-07-30 16:52:00|109634|109584|109633.7|109583.7|109638.6|109588.6|109633.7|109583.7|23
1722358330000|2024-07-30 16:52:10|109634|109584|109633.5|109583.5|109638.3|109588.3|109630.1|109580.1|32
1722358340000|2024-07-30 16:52:20|109634.1|109584.1|109634.9|109584.9|109638|109588|109629.5|109579.5|36
1722358350000|2024-07-30 16:52:30|109634.3|109584.3|109642.1|109592.1|109642.1|109592.1|109634|109584|37
1722358360000|2024-07-30 16:52:40|109641.8|109591.8|109640.5|109590.5|109644.1|109594.1|109639.2|109589.2|32
1722358370000|2024-07-30 16:52:50|109640.1|109590.1|109638.4|109588.4|109640.1|109590.1|109638|109588|24
1722358380000|2024-07-30 16:53:00|109637.7|109587.7|109641.1|109591.1|109645.8|109595.8|109635.8|109585.8|40
1722358390000|2024-07-30 16:53:10|109639.3|109589.3|109642|109592|109646.3|109596.3|109637.6|109587.6|53
1722358400000|2024-07-30 16:53:20|109639.5|109589.5|109645.9|109595.9|109646.7|109596.7|109639.2|109589.2|41
1722358410000|2024-07-30 16:53:30|109646.8|109596.8|109651.2|109601.2|109654.2|109604.2|109646|109596|29
1722358420000|2024-07-30 16:53:40|109653.3|109603.3|109656.3|109606.3|109657.7|109607.7|109650.4|109600.4|37
1722358430000|2024-07-30 16:53:50|109656.2|109606.2|109657.4|109607.4|109657.4|109607.4|109655.9|109605.9|30
1722358440000|2024-07-30 16:54:00|109657.2|109607.2|109660.3|109610.3|109660.3|109610.3|109656.6|109606.6|34
1722358450000|2024-07-30 16:54:10|109660.2|109610.2|109659.3|109609.3|109661.8|109611.8|109655.8|109605.8|36
1722358460000|2024-07-30 16:54:20|109658.8|109608.8|109660.8|109610.8|109661.7|109611.7|109658.2|109608.2|31
1722358470000|2024-07-30 16:54:30|109661|109611|109666.9|109616.9|109667.4|109617.4|109659.9|109609.9|39
1722358480000|2024-07-30 16:54:40|109667.2|109617.2|109665|109615|109667.7|109617.7|109664.1|109614.1|29
1722358490000|2024-07-30 16:54:50|109665.2|109615.2|109664.5|109614.5|109666.1|109616.1|109661|109611|38
1722358500000|2024-07-30 16:55:00|109664.2|109614.2|109664.3|109614.3|109665|109615|109660.7|109610.7|33
1722358510000|2024-07-30 16:55:10|109664.7|109614.7|109658.3|109608.3|109666.7|109616.7|109657.2|109607.2|46
1722358520000|2024-07-30 16:55:20|109658.1|109608.1|109640.5|109590.5|109658.1|109608.1|109640.5|109590.5|44
1722358530000|2024-07-30 16:55:30|109640.6|109590.6|109638.2|109588.2|109642|109592|109638.2|109588.2|38
1722358540000|2024-07-30 16:55:40|109638.6|109588.6|109637.5|109587.5|109640.3|109590.3|109637|109587|35
1722358550000|2024-07-30 16:55:50|109637.4|109587.4|109636.3|109586.3|109638.8|109588.8|109636|109586|29
1722358560000|2024-07-30 16:56:00|109636.2|109586.2|109623.8|109573.8|109637.7|109587.7|109623.8|109573.8|47
1722358570000|2024-07-30 16:56:10|109623.6|109573.6|109626.9|109576.9|109629.6|109579.6|109622.6|109572.6|49
1722358580000|2024-07-30 16:56:20|109627.4|109577.4|109635.8|109585.8|109635.8|109585.8|109627.2|109577.2|41
1722358590000|2024-07-30 16:56:30|109633.5|109583.5|109633.4|109583.4|109634.7|109584.7|109627|109577|42
1722358600000|2024-07-30 16:56:40|109633.7|109583.7|109633.2|109583.2|109635.7|109585.7|109630.1|109580.1|49
1722358610000|2024-07-30 16:56:50|109634.3|109584.3|109633|109583|109635.1|109585.1|109629.4|109579.4|50
1722358620000|2024-07-30 16:57:00|109633.2|109583.2|109637.7|109587.7|109638.9|109588.9|109632.6|109582.6|41
1722358630000|2024-07-30 16:57:10|109638.1|109588.1|109636.8|109586.8|109639.6|109589.6|109635.8|109585.8|37
1722358640000|2024-07-30 16:57:20|109636.1|109586.1|109642.4|109592.4|109646|109596|109633.8|109583.8|58
1722358650000|2024-07-30 16:57:30|109639.6|109589.6|109637.9|109587.9|109643.9|109593.9|109636|109586|50
1722358660000|2024-07-30 16:57:40|109640.3|109590.3|109637.8|109587.8|109644.3|109594.3|109637.2|109587.2|53
1722358670000|2024-07-30 16:57:50|109637.2|109587.2|109641.9|109591.9|109644.5|109594.5|109637.2|109587.2|41
1722358680000|2024-07-30 16:58:00|109642|109592|109639.9|109589.9|109643.9|109593.9|109637.1|109587.1|49
1722358690000|2024-07-30 16:58:10|109639.8|109589.8|109641.1|109591.1|109644|109594|109638|109588|59
1722358700000|2024-07-30 16:58:20|109640.8|109590.8|109645.9|109595.9|109647.1|109597.1|109636.3|109586.3|58
1722358710000|2024-07-30 16:58:30|109646.5|109596.5|109651.7|109601.7|109655.5|109605.5|109646.5|109596.5|36
1722358720000|2024-07-30 16:58:40|109651.5|109601.5|109656.1|109606.1|109661.6|109611.6|109651.5|109601.5|36
1722358730000|2024-07-30 16:58:50|109655.9|109605.9|109653.3|109603.3|109656.4|109606.4|109653.3|109603.3|17
1722358740000|2024-07-30 16:59:00|109653.6|109603.6|109655.7|109605.7|109655.7|109605.7|109652.4|109602.4|20
1722358750000|2024-07-30 16:59:10|109655|109605|109648.7|109598.7|109656.7|109606.7|109648.7|109598.7|29
1722358760000|2024-07-30 16:59:20|109648.8|109598.8|109642.8|109592.8|109650.6|109600.6|109639.6|109589.6|22
1722358770000|2024-07-30 16:59:30|109642.5|109592.5|109636.6|109586.6|109642.5|109592.5|109635.5|109585.5|21
1722358780000|2024-07-30 16:59:40|109636.7|109586.7|109652|109602|109652|109602|109636.7|109586.7|29
1722358790000|2024-07-30 16:59:50|109652.8|109602.8|109653.3|109603.3|109653.7|109603.7|109652.8|109602.8|13
1722358800000|2024-07-30 17:00:00|109653.1|109603.1|109655.6|109605.6|109655.6|109605.6|109651.9|109601.9|14
1722358810000|2024-07-30 17:00:10|109655.4|109605.4|109650|109600|109655.4|109605.4|109649.2|109599.2|15
1722358820000|2024-07-30 17:00:20|109649.3|109599.3|109654.3|109604.3|109654.5|109604.5|109647.9|109597.9|13
1722358830000|2024-07-30 17:00:30|109654.2|109604.2|109654.4|109604.4|109656.5|109606.5|109653.8|109603.8|18
1722358840000|2024-07-30 17:00:40|109654.1|109604.1|109651.7|109601.7|109657|109607|109651.3|109601.3|27
1722358850000|2024-07-30 17:00:50|109650.6|109600.6|109643.8|109593.8|109650.6|109600.6|109643.8|109593.8|22
1722358860000|2024-07-30 17:01:00|109644.1|109594.1|109644.1|109594.1|109644.5|109594.5|109643|109593|12
1722358870000|2024-07-30 17:01:10|109643.9|109593.9|109643.9|109593.9|109644.2|109594.2|109642.2|109592.2|14
1722358880000|2024-07-30 17:01:20|109644.1|109594.1|109647.7|109597.7|109648.3|109598.3|109643.7|109593.7|12
1722358890000|2024-07-30 17:01:30|109647.9|109597.9|109641.6|109591.6|109647.9|109597.9|109639.3|109589.3|20
1722358900000|2024-07-30 17:01:40|109641.7|109591.7|109650.7|109600.7|109650.7|109600.7|109641.5|109591.5|21
1722358910000|2024-07-30 17:01:50|109651.1|109601.1|109649.3|109599.3|109653|109603|109649.3|109599.3|24
1722358920000|2024-07-30 17:02:00|109648.8|109598.8|109655.7|109605.7|109656.5|109606.5|109648.8|109598.8|28
1722358930000|2024-07-30 17:02:10|109655.9|109605.9|109664.7|109614.7|109664.8|109614.8|109655.9|109605.9|22
1722358940000|2024-07-30 17:02:20|109664.6|109614.6|109661.2|109611.2|109664.6|109614.6|109659.9|109609.9|24
1722358950000|2024-07-30 17:02:30|109661.7|109611.7|109667.1|109617.1|109667.1|109617.1|109661.7|109611.7|17
1722358960000|2024-07-30 17:02:40|109666.8|109616.8|109667.8|109617.8|109667.8|109617.8|109663.4|109613.4|23
1722358970000|2024-07-30 17:02:50|109667.6|109617.6|109673.4|109623.4|109673.5|109623.5|109667.5|109617.5|22
1722358980000|2024-07-30 17:03:00|109673.6|109623.6|109680|109630|109680.5|109630.5|109673.4|109623.4|23
1722358990000|2024-07-30 17:03:10|109680.6|109630.6|109683.8|109633.8|109684.1|109634.1|109680.6|109630.6|21
1722359000000|2024-07-30 17:03:20|109683.9|109633.9|109682.9|109632.9|109683.9|109633.9|109682.9|109632.9|5
1722359010000|2024-07-30 17:03:30|109682.8|109632.8|109684.8|109634.8|109684.8|109634.8|109682.8|109632.8|4
1722359020000|2024-07-30 17:03:40|109684.7|109634.7|109684.7|109634.7|109685.6|109635.6|109684.4|109634.4|12
1722359030000|2024-07-30 17:03:50|109684.9|109634.9|109683.5|109633.5|109684.9|109634.9|109683.5|109633.5|8
1722359040000|2024-07-30 17:04:00|109683.6|109633.6|109679|109629|109683.7|109633.7|109679|109629|5
1722359050000|2024-07-30 17:04:10|109679.4|109629.4|109680.1|109630.1|109680.1|109630.1|109678.8|109628.8|15
1722359060000|2024-07-30 17:04:20|109680.2|109630.2|109676.2|109626.2|109682.5|109632.5|109676.2|109626.2|21
1722359070000|2024-07-30 17:04:30|109676.6|109626.6|109679.1|109629.1|109679.1|109629.1|109676.6|109626.6|12
1722359080000|2024-07-30 17:04:40|109679|109629|109674.1|109624.1|109679|109629|109673.9|109623.9|19
1722359090000|2024-07-30 17:04:50|109674|109624|109674.5|109624.5|109674.9|109624.9|109672.1|109622.1|20
1722359100000|2024-07-30 17:05:00|109675|109625|109680.8|109630.8|109681.2|109631.2|109675|109625|26
1722359110000|2024-07-30 17:05:10|109680.7|109630.7|109678.2|109628.2|109680.9|109630.9|109677.1|109627.1|21
1722359120000|2024-07-30 17:05:20|109679|109629|109674.9|109624.9|109679.1|109629.1|109674.7|109624.7|18
1722359130000|2024-07-30 17:05:30|109674.7|109624.7|109674.2|109624.2|109675|109625|109674|109624|13
1722359140000|2024-07-30 17:05:40|109673.9|109623.9|109682.1|109632.1|109682.1|109632.1|109673.9|109623.9|18
1722359150000|2024-07-30 17:05:50|109683.4|109633.4|109688.3|109638.3|109688.7|109638.7|109683.4|109633.4|11
1722359160000|2024-07-30 17:06:00|109687.8|109637.8|109693|109643|109694.8|109644.8|109687.3|109637.3|23
1722359170000|2024-07-30 17:06:10|109692.8|109642.8|109703.4|109653.4|109703.8|109653.8|109692.6|109642.6|23
1722359180000|2024-07-30 17:06:20|109703.2|109653.2|109703.2|109653.2|109703.2|109653.2|109700.9|109650.9|13
1722359190000|2024-07-30 17:06:30|109700.3|109650.3|109699.2|109649.2|109700.3|109650.3|109698.4|109648.4|11
1722359200000|2024-07-30 17:06:40|109699|109649|109695.1|109645.1|109699.2|109649.2|109695.1|109645.1|19
1722359210000|2024-07-30 17:06:50|109694|109644|109700|109650|109700|109650|109694|109644|21
1722359220000|2024-07-30 17:07:00|109700.1|109650.1|109699.1|109649.1|109700.1|109650.1|109698.2|109648.2|16
1722359230000|2024-07-30 17:07:10|109699.3|109649.3|109697.4|109647.4|109701.3|109651.3|109696.4|109646.4|23
1722359240000|2024-07-30 17:07:20|109698|109648|109700|109650|109700.1|109650.1|109698|109648|15
1722359250000|2024-07-30 17:07:30|109699.8|109649.8|109701.8|109651.8|109702|109652|109697.5|109647.5|24
1722359260000|2024-07-30 17:07:40|109702|109652|109707.6|109657.6|109707.8|109657.8|109702|109652|14
1722359270000|2024-07-30 17:07:50|109707.8|109657.8|109711.1|109661.1|109711.1|109661.1|109706.5|109656.5|21
1722359280000|2024-07-30 17:08:00|109711.8|109661.8|109713|109663|109716.1|109666.1|109711.8|109661.8|19
1722359290000|2024-07-30 17:08:10|109712.9|109662.9|109713.5|109663.5|109714.8|109664.8|109712.9|109662.9|19
1722359300000|2024-07-30 17:08:20|109714.5|109664.5|109717.6|109667.6|109718.7|109668.7|109714.5|109664.5|20
1722359310000|2024-07-30 17:08:30|109717.7|109667.7|109707|109657|109717.8|109667.8|109707|109657|26
1722359320000|2024-07-30 17:08:40|109706.2|109656.2|109705.5|109655.5|109706.9|109656.9|109705.5|109655.5|18
1722359330000|2024-07-30 17:08:50|109706.5|109656.5|109707.8|109657.8|109707.8|109657.8|109705.6|109655.6|12
1722359340000|2024-07-30 17:09:00|109707.6|109657.6|109706|109656|109707.6|109657.6|109704.1|109654.1|29
1722359350000|2024-07-30 17:09:10|109706.7|109656.7|109709.4|109659.4|109710.3|109660.3|109706.6|109656.6|38
1722359360000|2024-07-30 17:09:20|109709.5|109659.5|109706.2|109656.2|109709.5|109659.5|109706.1|109656.1|27
1722359370000|2024-07-30 17:09:30|109705.8|109655.8|109702.5|109652.5|109705.8|109655.8|109700.5|109650.5|35
1722359380000|2024-07-30 17:09:40|109702.3|109652.3|109705.9|109655.9|109705.9|109655.9|109699.8|109649.8|31
1722359390000|2024-07-30 17:09:50|109705.8|109655.8|109703.1|109653.1|109705.8|109655.8|109701.9|109651.9|20
1722359400000|2024-07-30 17:10:00|109703.7|109653.7|109700.6|109650.6|109704.4|109654.4|109699.3|109649.3|31
1722359410000|2024-07-30 17:10:10|109700.1|109650.1|109695.7|109645.7|109700.1|109650.1|109695|109645|44
1722359420000|2024-07-30 17:10:20|109695.6|109645.6|109694.8|109644.8|109700|109650|109694.8|109644.8|27
1722359430000|2024-07-30 17:10:30|109694.9|109644.9|109670.1|109620.1|109695.1|109645.1|109668.6|109618.6|44
1722359440000|2024-07-30 17:10:40|109670|109620|109663.1|109613.1|109671.8|109621.8|109663.1|109613.1|36
1722359450000|2024-07-30 17:10:50|109662.9|109612.9|109667.9|109617.9|109667.9|109617.9|109661.5|109611.5|20
1722359460000|2024-07-30 17:11:00|109668|109618|109669.6|109619.6|109669.9|109619.9|109667.4|109617.4|22
1722359470000|2024-07-30 17:11:10|109669.7|109619.7|109668.7|109618.7|109671.7|109621.7|109668.2|109618.2|26
1722359480000|2024-07-30 17:11:20|109668.5|109618.5|109667.1|109617.1|109668.9|109618.9|109667.1|109617.1|13
1722359490000|2024-07-30 17:11:30|109666.8|109616.8|109669.3|109619.3|109669.3|109619.3|109666.1|109616.1|13
1722359500000|2024-07-30 17:11:40|109668.7|109618.7|109668.4|109618.4|109668.7|109618.7|109665.9|109615.9|15
1722359510000|2024-07-30 17:11:50|109668.6|109618.6|109669.3|109619.3|109669.6|109619.6|109668.6|109618.6|7
1722359520000|2024-07-30 17:12:00|109669.4|109619.4|109666.4|109616.4|109671.6|109621.6|109666.4|109616.4|16
1722359530000|2024-07-30 17:12:10|109667|109617|109668.8|109618.8|109673.2|109623.2|109667|109617|23
1722359540000|2024-07-30 17:12:20|109668.6|109618.6|109664.4|109614.4|109670.3|109620.3|109661.9|109611.9|21
1722359550000|2024-07-30 17:12:30|109664.7|109614.7|109668.7|109618.7|109670.5|109620.5|109664.7|109614.7|23
1722359560000|2024-07-30 17:12:40|109668.6|109618.6|109658.4|109608.4|109671.1|109621.1|109657.7|109607.7|26
1722359570000|2024-07-30 17:12:50|109659.1|109609.1|109662|109612|109662.6|109612.6|109658.7|109608.7|18
1722359580000|2024-07-30 17:13:00|109662.1|109612.1|109661.7|109611.7|109665.1|109615.1|109660.3|109610.3|22
1722359590000|2024-07-30 17:13:10|109661.9|109611.9|109664.1|109614.1|109665.3|109615.3|109661.9|109611.9|16
1722359600000|2024-07-30 17:13:20|109663|109613|109665.5|109615.5|109667.3|109617.3|109662.7|109612.7|20
1722359610000|2024-07-30 17:13:30|109665.4|109615.4|109665.3|109615.3|109667.1|109617.1|109661.4|109611.4|28
1722359620000|2024-07-30 17:13:40|109664.7|109614.7|109668.7|109618.7|109668.7|109618.7|109664.3|109614.3|14
1722359630000|2024-07-30 17:13:50|109666.5|109616.5|109665.7|109615.7|109668.8|109618.8|109665.1|109615.1|19
1722359640000|2024-07-30 17:14:00|109665.8|109615.8|109662.7|109612.7|109669.6|109619.6|109662.7|109612.7|28
1722359650000|2024-07-30 17:14:10|109661.8|109611.8|109662.3|109612.3|109665.3|109615.3|109661.8|109611.8|21
1722359660000|2024-07-30 17:14:20|109662.1|109612.1|109663.2|109613.2|109663.6|109613.6|109660.6|109610.6|18
1722359670000|2024-07-30 17:14:30|109662.8|109612.8|109657.2|109607.2|109664.6|109614.6|109656.6|109606.6|23
1722359680000|2024-07-30 17:14:40|109657.4|109607.4|109665.9|109615.9|109665.9|109615.9|109657.2|109607.2|31
1722359690000|2024-07-30 17:14:50|109665.6|109615.6|109661.6|109611.6|109667.1|109617.1|109658.6|109608.6|30
1722359700000|2024-07-30 17:15:00|109661.1|109611.1|109662.9|109612.9|109662.9|109612.9|109658.1|109608.1|26
1722359710000|2024-07-30 17:15:10|109663.3|109613.3|109662.2|109612.2|109666.9|109616.9|109661.2|109611.2|20
1722359720000|2024-07-30 17:15:20|109662|109612|109663|109613|109664.2|109614.2|109660.5|109610.5|23
1722359730000|2024-07-30 17:15:30|109663.1|109613.1|109661.4|109611.4|109663.6|109613.6|109660.6|109610.6|26
1722359740000|2024-07-30 17:15:40|109661.3|109611.3|109657.8|109607.8|109661.9|109611.9|109657.8|109607.8|19
1722359750000|2024-07-30 17:15:50|109657.5|109607.5|109658.8|109608.8|109660|109610|109655.8|109605.8|20
1722359760000|2024-07-30 17:16:00|109658.6|109608.6|109660.2|109610.2|109660.2|109610.2|109656.1|109606.1|20
1722359770000|2024-07-30 17:16:10|109660.1|109610.1|109659.9|109609.9|109660.8|109610.8|109657.2|109607.2|20
1722359780000|2024-07-30 17:16:20|109659.4|109609.4|109651.8|109601.8|109659.4|109609.4|109651.4|109601.4|16
1722359790000|2024-07-30 17:16:30|109652.5|109602.5|109650.2|109600.2|109655.5|109605.5|109649.8|109599.8|16
1722359800000|2024-07-30 17:16:40|109649.9|109599.9|109651.2|109601.2|109651.3|109601.3|109645.2|109595.2|22
1722359810000|2024-07-30 17:16:50|109651.4|109601.4|109653.5|109603.5|109653.9|109603.9|109651.4|109601.4|15
1722359820000|2024-07-30 17:17:00|109653.3|109603.3|109652.3|109602.3|109654.7|109604.7|109652.3|109602.3|19
1722359830000|2024-07-30 17:17:10|109652.1|109602.1|109653.8|109603.8|109653.8|109603.8|109649.5|109599.5|21
1722359840000|2024-07-30 17:17:20|109653.5|109603.5|109656.6|109606.6|109656.7|109606.7|109653.2|109603.2|15
1722359850000|2024-07-30 17:17:30|109656.9|109606.9|109653.3|109603.3|109657.3|109607.3|109652.2|109602.2|7
1722359860000|2024-07-30 17:17:40|109654.4|109604.4|109661.5|109611.5|109662.1|109612.1|109654.1|109604.1|18
1722359870000|2024-07-30 17:17:50|109660.9|109610.9|109659|109609|109660.9|109610.9|109658.4|109608.4|10
1722359880000|2024-07-30 17:18:00|109658.8|109608.8|109659.2|109609.2|109660|109610|109658.3|109608.3|11
1722359890000|2024-07-30 17:18:10|109659.3|109609.3|109658.2|109608.2|109662.7|109612.7|109657.5|109607.5|17
1722359900000|2024-07-30 17:18:20|109658.5|109608.5|109658.3|109608.3|109659.9|109609.9|109656.4|109606.4|19
1722359910000|2024-07-30 17:18:30|109657.8|109607.8|109656|109606|109658|109608|109655.1|109605.1|10
1722359920000|2024-07-30 17:18:40|109656.1|109606.1|109656.6|109606.6|109656.8|109606.8|109655.9|109605.9|10
1722359930000|2024-07-30 17:18:50|109656.5|109606.5|109655.9|109605.9|109657.7|109607.7|109655.7|109605.7|15
1722359940000|2024-07-30 17:19:00|109655.8|109605.8|109651.9|109601.9|109655.8|109605.8|109651.9|109601.9|11
1722359950000|2024-07-30 17:19:10|109651.7|109601.7|109647.7|109597.7|109651.7|109601.7|109647.4|109597.4|20
1722359960000|2024-07-30 17:19:20|109647.5|109597.5|109652.5|109602.5|109652.8|109602.8|109647.1|109597.1|15
1722359970000|2024-07-30 17:19:30|109652.6|109602.6|109651.8|109601.8|109652.6|109602.6|109650.6|109600.6|16
1722359980000|2024-07-30 17:19:40|109651|109601|109648.9|109598.9|109651|109601|109648.9|109598.9|6
1722359990000|2024-07-30 17:19:50|109649.5|109599.5|109650.2|109600.2|109650.2|109600.2|109647.9|109597.9|28
1722360000000|2024-07-30 17:20:00|109649.7|109599.7|109648.7|109598.7|109649.7|109599.7|109648.7|109598.7|12
1722360010000|2024-07-30 17:20:10|109648.9|109598.9|109648.8|109598.8|109650.1|109600.1|109648.6|109598.6|13
1722360020000|2024-07-30 17:20:20|109649.4|109599.4|109653.5|109603.5|109653.5|109603.5|109649.4|109599.4|13
1722360030000|2024-07-30 17:20:30|109653.6|109603.6|109655|109605|109655|109605|109653.6|109603.6|7
1722360040000|2024-07-30 17:20:40|109654.7|109604.7|109655.1|109605.1|109655.1|109605.1|109654.4|109604.4|10
1722360050000|2024-07-30 17:20:50|109655.3|109605.3|109655.2|109605.2|109655.3|109605.3|109654.6|109604.6|15
1722360060000|2024-07-30 17:21:00|109655.3|109605.3|109649|109599|109655.3|109605.3|109648.8|109598.8|16
1722360070000|2024-07-30 17:21:10|109649.6|109599.6|109651.4|109601.4|109651.7|109601.7|109649.6|109599.6|10
1722360080000|2024-07-30 17:21:20|109651.6|109601.6|109644.2|109594.2|109654|109604|109644.2|109594.2|27
1722360090000|2024-07-30 17:21:30|109643.6|109593.6|109642.8|109592.8|109646|109596|109642.8|109592.8|16
1722360100000|2024-07-30 17:21:40|109642.5|109592.5|109642.8|109592.8|109643.4|109593.4|109641.7|109591.7|14
1722360110000|2024-07-30 17:21:50|109642.7|109592.7|109640.7|109590.7|109642.7|109592.7|109640.3|109590.3|12
1722360120000|2024-07-30 17:22:00|109640.6|109590.6|109610.3|109560.3|109640.6|109590.6|109606.3|109556.3|52
1722360130000|2024-07-30 17:22:10|109610.8|109560.8|109613.8|109563.8|109613.8|109563.8|109604.7|109554.7|31
1722360140000|2024-07-30 17:22:20|109611.1|109561.1|109608|109558|109611.8|109561.8|109605.3|109555.3|30
1722360150000|2024-07-30 17:22:30|109607.7|109557.7|109609.1|109559.1|109614.9|109564.9|109607.2|109557.2|27
1722360160000|2024-07-30 17:22:40|109609.2|109559.2|109604|109554|109609.8|109559.8|109604|109554|29
1722360170000|2024-07-30 17:22:50|109602.8|109552.8|109598.7|109548.7|109602.8|109552.8|109598.4|109548.4|22
1722360180000|2024-07-30 17:23:00|109598.5|109548.5|109594.7|109544.7|109600.4|109550.4|109594.7|109544.7|19
1722360190000|2024-07-30 17:23:10|109594.6|109544.6|109590.3|109540.3|109595.4|109545.4|109590.3|109540.3|25
1722360200000|2024-07-30 17:23:20|109590.7|109540.7|109590.9|109540.9|109592.2|109542.2|109590.2|109540.2|26
1722360210000|2024-07-30 17:23:30|109592.2|109542.2|109597.8|109547.8|109597.9|109547.9|109592.1|109542.1|28
1722360220000|2024-07-30 17:23:40|109597.9|109547.9|109599.1|109549.1|109599.3|109549.3|109597.2|109547.2|14
1722360230000|2024-07-30 17:23:50|109599.2|109549.2|109598|109548|109599.3|109549.3|109597.1|109547.1|16
1722360240000|2024-07-30 17:24:00|109598.1|109548.1|109596.4|109546.4|109598.4|109548.4|109596.4|109546.4|20
1722360250000|2024-07-30 17:24:10|109596.7|109546.7|109597.3|109547.3|109599.4|109549.4|109596.7|109546.7|24
1722360260000|2024-07-30 17:24:20|109596.8|109546.8|109596|109546|109596.8|109546.8|109594.5|109544.5|17
1722360270000|2024-07-30 17:24:30|109596.6|109546.6|109601|109551|109602.4|109552.4|109595.9|109545.9|26
1722360280000|2024-07-30 17:24:40|109600.8|109550.8|109598.4|109548.4|109601.1|109551.1|109598.1|109548.1|26
1722360290000|2024-07-30 17:24:50|109599|109549|109600|109550|109601.8|109551.8|109598.9|109548.9|21
1722360300000|2024-07-30 17:25:00|109600.3|109550.3|109599|109549|109601.3|109551.3|109598.2|109548.2|32
1722360310000|2024-07-30 17:25:10|109598.6|109548.6|109602.2|109552.2|109602.6|109552.6|109598.2|109548.2|33
1722360320000|2024-07-30 17:25:20|109602.5|109552.5|109602.3|109552.3|109603.4|109553.4|109602.1|109552.1|19
1722360330000|2024-07-30 17:25:30|109602.5|109552.5|109610.3|109560.3|109610.6|109560.6|109602.5|109552.5|31
1722360340000|2024-07-30 17:25:40|109610|109560|109610|109560|109611.9|109561.9|109609.1|109559.1|21
1722360350000|2024-07-30 17:25:50|109609.8|109559.8|109610.3|109560.3|109610.7|109560.7|109608.2|109558.2|11
1722360360000|2024-07-30 17:26:00|109609.6|109559.6|109605.3|109555.3|109609.9|109559.9|109604.8|109554.8|30
1722360370000|2024-07-30 17:26:10|109605.9|109555.9|109610.3|109560.3|109610.3|109560.3|109603.4|109553.4|25
1722360380000|2024-07-30 17:26:20|109610.4|109560.4|109615.6|109565.6|109619.3|109569.3|109610.4|109560.4|42
1722360390000|2024-07-30 17:26:30|109615.5|109565.5|109615.5|109565.5|109620.7|109570.7|109615.5|109565.5|21
1722360400000|2024-07-30 17:26:40|109616.6|109566.6|109618.2|109568.2|109623|109573|109616|109566|21
1722360410000|2024-07-30 17:26:50|109618.3|109568.3|109617.8|109567.8|109619.7|109569.7|109617.4|109567.4|23
1722360420000|2024-07-30 17:27:00|109618.1|109568.1|109616.2|109566.2|109625.3|109575.3|109616.2|109566.2|39
1722360430000|2024-07-30 17:27:10|109616.4|109566.4|109615.5|109565.5|109619.8|109569.8|109614.7|109564.7|34
1722360440000|2024-07-30 17:27:20|109615|109565|109615.9|109565.9|109617.5|109567.5|109614.3|109564.3|19
1722360450000|2024-07-30 17:27:30|109615.8|109565.8|109616.9|109566.9|109617.8|109567.8|109615.3|109565.3|13
1722360460000|2024-07-30 17:27:40|109616.7|109566.7|109616|109566|109618.4|109568.4|109615.4|109565.4|34
1722360470000|2024-07-30 17:27:50|109616.2|109566.2|109613.7|109563.7|109616.2|109566.2|109612|109562|31
1722360480000|2024-07-30 17:28:00|109613|109563|109616.8|109566.8|109616.8|109566.8|109613|109563|36
1722360490000|2024-07-30 17:28:10|109616.9|109566.9|109616|109566|109618.2|109568.2|109613.9|109563.9|28
1722360500000|2024-07-30 17:28:20|109615.7|109565.7|109617.1|109567.1|109617.1|109567.1|109613.7|109563.7|21
1722360510000|2024-07-30 17:28:30|109617.5|109567.5|109624.2|109574.2|109626.2|109576.2|109617.5|109567.5|46
1722360520000|2024-07-30 17:28:40|109623.2|109573.2|109626.8|109576.8|109627.3|109577.3|109623.1|109573.1|24
1722360530000|2024-07-30 17:28:50|109626.1|109576.1|109626.6|109576.6|109627.1|109577.1|109623.4|109573.4|34
1722360540000|2024-07-30 17:29:00|109627.1|109577.1|109630.7|109580.7|109632.1|109582.1|109625.3|109575.3|45
1722360550000|2024-07-30 17:29:10|109629.6|109579.6|109629|109579|109629.9|109579.9|109625.7|109575.7|27
1722360560000|2024-07-30 17:29:20|109628.7|109578.7|109633.1|109583.1|109636.3|109586.3|109628.7|109578.7|22
1722360570000|2024-07-30 17:29:30|109633.3|109583.3|109631.6|109581.6|109636.5|109586.5|109630.4|109580.4|29
1722360580000|2024-07-30 17:29:40|109632.7|109582.7|109632.1|109582.1|109634.4|109584.4|109632.1|109582.1|24
1722360590000|2024-07-30 17:29:50|109631.7|109581.7|109628.3|109578.3|109632.3|109582.3|109628.3|109578.3|15
1722360600000|2024-07-30 17:30:00|109628.1|109578.1|109624.8|109574.8|109628.4|109578.4|109623.9|109573.9|24
1722360610000|2024-07-30 17:30:10|109624.6|109574.6|109628.8|109578.8|109628.8|109578.8|109624.4|109574.4|17
1722360620000|2024-07-30 17:30:20|109628.4|109578.4|109631.2|109581.2|109631.3|109581.3|109627.2|109577.2|28
1722360630000|2024-07-30 17:30:30|109631.5|109581.5|109626.3|109576.3|109631.5|109581.5|109623.4|109573.4|25
1722360640000|2024-07-30 17:30:40|109626.5|109576.5|109633|109583|109633|109583|109625.5|109575.5|32
1722360650000|2024-07-30 17:30:50|109633.3|109583.3|109632.5|109582.5|109634.8|109584.8|109631.4|109581.4|19
1722360660000|2024-07-30 17:31:00|109633.3|109583.3|109631.3|109581.3|109636.5|109586.5|109630.1|109580.1|30
1722360670000|2024-07-30 17:31:10|109631.2|109581.2|109627.4|109577.4|109631.3|109581.3|109626.6|109576.6|27
1722360680000|2024-07-30 17:31:20|109627.8|109577.8|109626.9|109576.9|109627.8|109577.8|109625.1|109575.1|21
1722360690000|2024-07-30 17:31:30|109626.8|109576.8|109627.3|109577.3|109628.8|109578.8|109625.6|109575.6|22
1722360700000|2024-07-30 17:31:40|109626.5|109576.5|109627.3|109577.3|109627.3|109577.3|109625.9|109575.9|15
1722360710000|2024-07-30 17:31:50|109627.4|109577.4|109627.8|109577.8|109628.7|109578.7|109625.5|109575.5|15
1722360720000|2024-07-30 17:32:00|109627.9|109577.9|109630.3|109580.3|109632.2|109582.2|109625.7|109575.7|30
1722360730000|2024-07-30 17:32:10|109630.5|109580.5|109631.8|109581.8|109631.9|109581.9|109629.9|109579.9|21
1722360740000|2024-07-30 17:32:20|109631.7|109581.7|109631.3|109581.3|109631.9|109581.9|109629.6|109579.6|21
1722360750000|2024-07-30 17:32:30|109630.3|109580.3|109623.8|109573.8|109631.9|109581.9|109623.8|109573.8|29
1722360760000|2024-07-30 17:32:40|109623.5|109573.5|109626.5|109576.5|109629|109579|109623.3|109573.3|24
1722360770000|2024-07-30 17:32:50|109626.4|109576.4|109623.5|109573.5|109626.7|109576.7|109623|109573|15
1722360780000|2024-07-30 17:33:00|109622.5|109572.5|109624.9|109574.9|109625|109575|109621.8|109571.8|22
1722360790000|2024-07-30 17:33:10|109624.4|109574.4|109622.8|109572.8|109624.4|109574.4|109622|109572|25
1722360800000|2024-07-30 17:33:20|109623|109573|109613.2|109563.2|109623|109573|109613.2|109563.2|32
1722360810000|2024-07-30 17:33:30|109613|109563|109612.8|109562.8|109613.9|109563.9|109612.2|109562.2|19
1722360820000|2024-07-30 17:33:40|109612.2|109562.2|109609.6|109559.6|109612.9|109562.9|109609.3|109559.3|15
1722360830000|2024-07-30 17:33:50|109610.1|109560.1|109614.8|109564.8|109616|109566|109610.1|109560.1|18
1722360840000|2024-07-30 17:34:00|109614.1|109564.1|109614.9|109564.9|109614.9|109564.9|109613.9|109563.9|12
1722360850000|2024-07-30 17:34:10|109614.7|109564.7|109610.5|109560.5|109614.7|109564.7|109609.4|109559.4|24
1722360860000|2024-07-30 17:34:20|109610.7|109560.7|109614.4|109564.4|109614.4|109564.4|109610.7|109560.7|30
1722360870000|2024-07-30 17:34:30|109614.5|109564.5|109632.6|109582.6|109632.6|109582.6|109613.3|109563.3|29
1722360880000|2024-07-30 17:34:40|109632.9|109582.9|109628|109578|109635.6|109585.6|109627.6|109577.6|32
1722360890000|2024-07-30 17:34:50|109627.3|109577.3|109625.4|109575.4|109627.3|109577.3|109625.4|109575.4|14
1722360900000|2024-07-30 17:35:00|109624.7|109574.7|109628|109578|109629|109579|109624.1|109574.1|24
1722360910000|2024-07-30 17:35:10|109627.3|109577.3|109632.7|109582.7|109635.2|109585.2|109626.1|109576.1|35
1722360920000|2024-07-30 17:35:20|109633.8|109583.8|109631.1|109581.1|109634.5|109584.5|109630.7|109580.7|15
1722360930000|2024-07-30 17:35:30|109632.5|109582.5|109631.2|109581.2|109637.5|109587.5|109627.9|109577.9|28
1722360940000|2024-07-30 17:35:40|109632|109582|109637.2|109587.2|109637.5|109587.5|109632|109582|31
1722360950000|2024-07-30 17:35:50|109637.7|109587.7|109644.4|109594.4|109644.4|109594.4|109637.4|109587.4|16
1722360960000|2024-07-30 17:36:00|109644.7|109594.7|109648.4|109598.4|109649.6|109599.6|109644.5|109594.5|28
1722360970000|2024-07-30 17:36:10|109648.5|109598.5|109647|109597|109648.9|109598.9|109647|109597|8
1722360980000|2024-07-30 17:36:20|109646.8|109596.8|109642.5|109592.5|109648.8|109598.8|109642|109592|19
1722360990000|2024-07-30 17:36:30|109642.7|109592.7|109650.7|109600.7|109653.1|109603.1|109642.7|109592.7|33
1722361000000|2024-07-30 17:36:40|109650.2|109600.2|109651.1|109601.1|109652.3|109602.3|109650.2|109600.2|15
1722361010000|2024-07-30 17:36:50|109650.8|109600.8|109640.3|109590.3|109650.8|109600.8|109640.3|109590.3|21
1722361020000|2024-07-30 17:37:00|109640.7|109590.7|109640.6|109590.6|109640.9|109590.9|109638.9|109588.9|24
1722361030000|2024-07-30 17:37:10|109640.3|109590.3|109640.7|109590.7|109641.7|109591.7|109640|109590|11
1722361040000|2024-07-30 17:37:20|109640.6|109590.6|109621.4|109571.4|109640.6|109590.6|109621.4|109571.4|36
1722361050000|2024-07-30 17:37:30|109621.8|109571.8|109619|109569|109627.7|109577.7|109618.1|109568.1|47
1722361060000|2024-07-30 17:37:40|109618.4|109568.4|109621.6|109571.6|109621.6|109571.6|109614.6|109564.6|37
1722361070000|2024-07-30 17:37:50|109620.8|109570.8|109624.7|109574.7|109624.7|109574.7|109618.7|109568.7|21
1722361080000|2024-07-30 17:38:00|109625.4|109575.4|109628.1|109578.1|109628.1|109578.1|109624.9|109574.9|12
1722361090000|2024-07-30 17:38:10|109628.2|109578.2|109629.1|109579.1|109629.1|109579.1|109624.3|109574.3|22
1722361100000|2024-07-30 17:38:20|109629.3|109579.3|109628.1|109578.1|109630.2|109580.2|109627.9|109577.9|12
1722361110000|2024-07-30 17:38:30|109628.2|109578.2|109629.2|109579.2|109629.2|109579.2|109628.2|109578.2|14
1722361120000|2024-07-30 17:38:40|109629.3|109579.3|109628.9|109578.9|109630|109580|109628.8|109578.8|12
1722361130000|2024-07-30 17:38:50|109629.3|109579.3|109628.3|109578.3|109629.4|109579.4|109627.9|109577.9|16
1722361140000|2024-07-30 17:39:00|109628.1|109578.1|109623.9|109573.9|109628.1|109578.1|109623.1|109573.1|24
1722361150000|2024-07-30 17:39:10|109624|109574|109622.4|109572.4|109626.1|109576.1|109622.2|109572.2|19
1722361160000|2024-07-30 17:39:20|109622.2|109572.2|109617.7|109567.7|109622.2|109572.2|109615.9|109565.9|29
1722361170000|2024-07-30 17:39:30|109617.3|109567.3|109617.5|109567.5|109620.3|109570.3|109615.8|109565.8|17
1722361180000|2024-07-30 17:39:40|109617.4|109567.4|109617.8|109567.8|109618.1|109568.1|109617.4|109567.4|10
1722361190000|2024-07-30 17:39:50|109617.6|109567.6|109619.1|109569.1|109623.8|109573.8|109616.6|109566.6|21
1722361200000|2024-07-30 17:40:00|109618.8|109568.8|109620.3|109570.3|109621|109571|109618.2|109568.2|21
1722361210000|2024-07-30 17:40:10|109620.1|109570.1|109619.1|109569.1|109620.1|109570.1|109618.2|109568.2|20
1722361220000|2024-07-30 17:40:20|109619.7|109569.7|109623.3|109573.3|109623.3|109573.3|109619.7|109569.7|11
1722361230000|2024-07-30 17:40:30|109624|109574|109622.6|109572.6|109624.5|109574.5|109621.9|109571.9|19
1722361240000|2024-07-30 17:40:40|109622.5|109572.5|109627|109577|109627.1|109577.1|109622.5|109572.5|18
1722361250000|2024-07-30 17:40:50|109627.1|109577.1|109632.4|109582.4|109633.1|109583.1|109627.1|109577.1|22
1722361260000|2024-07-30 17:41:00|109632.5|109582.5|109636.4|109586.4|109636.4|109586.4|109630.7|109580.7|14
1722361270000|2024-07-30 17:41:10|109636.9|109586.9|109637.6|109587.6|109637.8|109587.8|109635.8|109585.8|13
1722361280000|2024-07-30 17:41:20|109637.9|109587.9|109638.4|109588.4|109638.6|109588.6|109637.4|109587.4|14
1722361290000|2024-07-30 17:41:30|109638.6|109588.6|109642.4|109592.4|109643.6|109593.6|109638.1|109588.1|15
1722361300000|2024-07-30 17:41:40|109641.8|109591.8|109642.6|109592.6|109644.5|109594.5|109639.8|109589.8|7
1722361310000|2024-07-30 17:41:50|109642.3|109592.3|109642.7|109592.7|109645.8|109595.8|109642.3|109592.3|16
1722361320000|2024-07-30 17:42:00|109645.2|109595.2|109644.4|109594.4|109646.7|109596.7|109642.8|109592.8|19
1722361330000|2024-07-30 17:42:10|109644.2|109594.2|109644|109594|109646.4|109596.4|109643.3|109593.3|20
1722361340000|2024-07-30 17:42:20|109644.3|109594.3|109645|109595|109645.6|109595.6|109643.8|109593.8|20
1722361350000|2024-07-30 17:42:30|109644.7|109594.7|109651.1|109601.1|109651.9|109601.9|109644.7|109594.7|15
1722361360000|2024-07-30 17:42:40|109651.4|109601.4|109645.3|109595.3|109651.4|109601.4|109644.4|109594.4|17
1722361370000|2024-07-30 17:42:50|109645.5|109595.5|109648.9|109598.9|109649.6|109599.6|109645.5|109595.5|11
1722361380000|2024-07-30 17:43:00|109648.4|109598.4|109649.4|109599.4|109649.4|109599.4|109648.2|109598.2|11
1722361390000|2024-07-30 17:43:10|109649.1|109599.1|109652.8|109602.8|109655.1|109605.1|109649.1|109599.1|12
1722361400000|2024-07-30 17:43:20|109652.9|109602.9|109652.2|109602.2|109656|109606|109650.2|109600.2|18
1722361410000|2024-07-30 17:43:30|109652.7|109602.7|109644.4|109594.4|109653.5|109603.5|109644.4|109594.4|21
1722361420000|2024-07-30 17:43:40|109644.6|109594.6|109643.4|109593.4|109644.9|109594.9|109642.6|109592.6|12
1722361430000|2024-07-30 17:43:50|109644|109594|109650.5|109600.5|109650.9|109600.9|109644|109594|10
1722361440000|2024-07-30 17:44:00|109650.6|109600.6|109646.9|109596.9|109650.6|109600.6|109646.9|109596.9|14
1722361450000|2024-07-30 17:44:10|109646.7|109596.7|109645.5|109595.5|109646.7|109596.7|109644.9|109594.9|13
1722361460000|2024-07-30 17:44:20|109645.3|109595.3|109645.2|109595.2|109645.3|109595.3|109641.8|109591.8|32
1722361470000|2024-07-30 17:44:30|109644.4|109594.4|109642.8|109592.8|109644.4|109594.4|109642.8|109592.8|13
1722361480000|2024-07-30 17:44:40|109640.8|109590.8|109640.8|109590.8|109641.9|109591.9|109640.6|109590.6|16
1722361490000|2024-07-30 17:44:50|109640.6|109590.6|109639.7|109589.7|109642.1|109592.1|109638.2|109588.2|21
1722361500000|2024-07-30 17:45:00|109639|109589|109641.5|109591.5|109641.7|109591.7|109639|109589|18
1722361510000|2024-07-30 17:45:10|109641.4|109591.4|109640.4|109590.4|109641.4|109591.4|109639.3|109589.3|13
1722361520000|2024-07-30 17:45:20|109640.5|109590.5|109641|109591|109641|109591|109638.9|109588.9|11
1722361530000|2024-07-30 17:45:30|109640.9|109590.9|109641.3|109591.3|109641.3|109591.3|109639.3|109589.3|17
1722361540000|2024-07-30 17:45:40|109641.5|109591.5|109642.5|109592.5|109642.5|109592.5|109641|109591|13
1722361550000|2024-07-30 17:45:50|109642.4|109592.4|109641.6|109591.6|109642.4|109592.4|109638.9|109588.9|18
1722361560000|2024-07-30 17:46:00|109641.7|109591.7|109640.7|109590.7|109643.5|109593.5|109639.7|109589.7|27
1722361570000|2024-07-30 17:46:10|109641.2|109591.2|109639.9|109589.9|109645.1|109595.1|109639.8|109589.8|15
1722361580000|2024-07-30 17:46:20|109639.8|109589.8|109640|109590|109640.1|109590.1|109639.4|109589.4|9
1722361590000|2024-07-30 17:46:30|109640.1|109590.1|109640.1|109590.1|109640.1|109590.1|109638.1|109588.1|16
1722361600000|2024-07-30 17:46:40|109640|109590|109639|109589|109640|109590|109638.6|109588.6|8
1722361610000|2024-07-30 17:46:50|109639.1|109589.1|109640.4|109590.4|109640.4|109590.4|109637.6|109587.6|16
1722361620000|2024-07-30 17:47:00|109640.5|109590.5|109639.1|109589.1|109640.9|109590.9|109639|109589|14
1722361630000|2024-07-30 17:47:10|109639|109589|109639|109589|109639|109589|109638.6|109588.6|8
1722361640000|2024-07-30 17:47:20|109639.1|109589.1|109646.4|109596.4|109646.4|109596.4|109639.1|109589.1|22
1722361650000|2024-07-30 17:47:30|109646|109596|109641.6|109591.6|109648.3|109598.3|109641.6|109591.6|27
1722361660000|2024-07-30 17:47:40|109641.7|109591.7|109645.4|109595.4|109645.4|109595.4|109641.3|109591.3|12
1722361670000|2024-07-30 17:47:50|109645.2|109595.2|109646|109596|109646.3|109596.3|109644.5|109594.5|15
1722361680000|2024-07-30 17:48:00|109646.1|109596.1|109648.4|109598.4|109649|109599|109646|109596|12
1722361690000|2024-07-30 17:48:10|109648.3|109598.3|109643.1|109593.1|109648.3|109598.3|109640.6|109590.6|15
1722361700000|2024-07-30 17:48:20|109643|109593|109642.7|109592.7|109643.1|109593.1|109642|109592|21
1722361710000|2024-07-30 17:48:30|109642.8|109592.8|109641.4|109591.4|109643.7|109593.7|109641.4|109591.4|15
1722361720000|2024-07-30 17:48:40|109641.3|109591.3|109639.8|109589.8|109641.4|109591.4|109639.7|109589.7|16
1722361730000|2024-07-30 17:48:50|109639|109589|109641.6|109591.6|109641.6|109591.6|109638.4|109588.4|13
1722361740000|2024-07-30 17:49:00|109641.5|109591.5|109641.9|109591.9|109642|109592|109641.3|109591.3|8
1722361750000|2024-07-30 17:49:10|109641.7|109591.7|109642|109592|109645|109595|109639.8|109589.8|12
1722361760000|2024-07-30 17:49:20|109644.6|109594.6|109642.6|109592.6|109644.6|109594.6|109641.9|109591.9|11
1722361770000|2024-07-30 17:49:30|109642.8|109592.8|109641.3|109591.3|109642.8|109592.8|109641.1|109591.1|16
1722361780000|2024-07-30 17:49:40|109641.4|109591.4|109633.5|109583.5|109641.8|109591.8|109633.5|109583.5|21
1722361790000|2024-07-30 17:49:50|109632.2|109582.2|109627.1|109577.1|109632.8|109582.8|109626.7|109576.7|21
1722361800000|2024-07-30 17:50:00|109626.7|109576.7|109626.8|109576.8|109629|109579|109624.4|109574.4|18
1722361810000|2024-07-30 17:50:10|109626.9|109576.9|109629.5|109579.5|109629.8|109579.8|109626.8|109576.8|16
1722361820000|2024-07-30 17:50:20|109629.4|109579.4|109629|109579|109629.4|109579.4|109628.7|109578.7|6
1722361830000|2024-07-30 17:50:30|109628.7|109578.7|109628.3|109578.3|109630.9|109580.9|109624.9|109574.9|16
1722361840000|2024-07-30 17:50:40|109629|109579|109628.7|109578.7|109629|109579|109626|109576|7
1722361850000|2024-07-30 17:50:50|109628.5|109578.5|109629.1|109579.1|109629.1|109579.1|109626.8|109576.8|6
1722361860000|2024-07-30 17:51:00|109629|109579|109628|109578|109629|109579|109627.8|109577.8|12
1722361870000|2024-07-30 17:51:10|109627.8|109577.8|109625.8|109575.8|109627.8|109577.8|109625.7|109575.7|12
1722361880000|2024-07-30 17:51:20|109626.1|109576.1|109630.6|109580.6|109630.6|109580.6|109626|109576|18
1722361890000|2024-07-30 17:51:30|109630.9|109580.9|109631.1|109581.1|109631.7|109581.7|109630.8|109580.8|11
1722361900000|2024-07-30 17:51:40|109631.3|109581.3|109627.8|109577.8|109631.3|109581.3|109627.3|109577.3|16
1722361910000|2024-07-30 17:51:50|109630|109580|109630.1|109580.1|109631.2|109581.2|109626.1|109576.1|18
1722361920000|2024-07-30 17:52:00|109630.3|109580.3|109628.5|109578.5|109630.3|109580.3|109628.3|109578.3|15
1722361930000|2024-07-30 17:52:10|109629.1|109579.1|109630.6|109580.6|109631.7|109581.7|109627.5|109577.5|22
1722361940000|2024-07-30 17:52:20|109631|109581|109633.8|109583.8|109633.8|109583.8|109629.6|109579.6|20
1722361950000|2024-07-30 17:52:30|109633.9|109583.9|109631.7|109581.7|109635.5|109585.5|109631.7|109581.7|14
1722361960000|2024-07-30 17:52:40|109630.9|109580.9|109637.3|109587.3|109637.3|109587.3|109628.8|109578.8|27
1722361970000|2024-07-30 17:52:50|109637|109587|109636.2|109586.2|109637|109587|109634.3|109584.3|11
1722361980000|2024-07-30 17:53:00|109635.6|109585.6|109629.8|109579.8|109635.6|109585.6|109629.6|109579.6|27
1722361990000|2024-07-30 17:53:10|109629.6|109579.6|109622.3|109572.3|109629.6|109579.6|109620.5|109570.5|30
1722362000000|2024-07-30 17:53:20|109622.1|109572.1|109631.4|109581.4|109631.9|109581.9|109622.1|109572.1|30
1722362010000|2024-07-30 17:53:30|109631.6|109581.6|109635|109585|109635.6|109585.6|109631.6|109581.6|9
1722362020000|2024-07-30 17:53:40|109635.4|109585.4|109636.7|109586.7|109639.8|109589.8|109635.4|109585.4|30
1722362030000|2024-07-30 17:53:50|109636.9|109586.9|109637.8|109587.8|109639.5|109589.5|109634.6|109584.6|30
1722362040000|2024-07-30 17:54:00|109637.5|109587.5|109638.2|109588.2|109638.5|109588.5|109637.5|109587.5|10
1722362050000|2024-07-30 17:54:10|109638.4|109588.4|109637.5|109587.5|109638.4|109588.4|109636.8|109586.8|16
1722362060000|2024-07-30 17:54:20|109637.7|109587.7|109636.9|109586.9|109637.7|109587.7|109636|109586|12
1722362070000|2024-07-30 17:54:30|109637.2|109587.2|109646.2|109596.2|109646.2|109596.2|109636.9|109586.9|24
1722362080000|2024-07-30 17:54:40|109646.6|109596.6|109641.4|109591.4|109646.9|109596.9|109639.8|109589.8|24
1722362090000|2024-07-30 17:54:50|109641.9|109591.9|109643.4|109593.4|109643.7|109593.7|109641.9|109591.9|11
1722362100000|2024-07-30 17:55:00|109643|109593|109641|109591|109643.1|109593.1|109641|109591|10
1722362110000|2024-07-30 17:55:10|109640.7|109590.7|109637|109587|109640.7|109590.7|109636.8|109586.8|20
1722362120000|2024-07-30 17:55:20|109636.8|109586.8|109640.2|109590.2|109640.2|109590.2|109635.6|109585.6|16
1722362130000|2024-07-30 17:55:30|109639.7|109589.7|109638.7|109588.7|109639.7|109589.7|109636.3|109586.3|10
1722362140000|2024-07-30 17:55:40|109638.6|109588.6|109639|109589|109639.7|109589.7|109638.3|109588.3|18
1722362150000|2024-07-30 17:55:50|109639.3|109589.3|109639.1|109589.1|109639.6|109589.6|109639|109589|8
1722362160000|2024-07-30 17:56:00|109638.8|109588.8|109632.1|109582.1|109638.8|109588.8|109628.6|109578.6|22
1722362170000|2024-07-30 17:56:10|109632.2|109582.2|109631.5|109581.5|109632.2|109582.2|109630.4|109580.4|16
1722362180000|2024-07-30 17:56:20|109631.2|109581.2|109630.9|109580.9|109631.3|109581.3|109628.3|109578.3|17
1722362190000|2024-07-30 17:56:30|109631|109581|109640.3|109590.3|109640.3|109590.3|109631|109581|27
1722362200000|2024-07-30 17:56:40|109637.9|109587.9|109644.6|109594.6|109645.8|109595.8|109636.3|109586.3|32
1722362210000|2024-07-30 17:56:50|109644.4|109594.4|109649.1|109599.1|109651|109601|109644.3|109594.3|25
1722362220000|2024-07-30 17:57:00|109650.3|109600.3|109662.6|109612.6|109662.6|109612.6|109650.1|109600.1|29
1722362230000|2024-07-30 17:57:10|109662.8|109612.8|109660.1|109610.1|109663.3|109613.3|109660.1|109610.1|14
1722362240000|2024-07-30 17:57:20|109660.4|109610.4|109659.8|109609.8|109662.9|109612.9|109659.8|109609.8|10
1722362250000|2024-07-30 17:57:30|109660.8|109610.8|109671.4|109621.4|109672|109622|109657.1|109607.1|41
1722362260000|2024-07-30 17:57:40|109671.6|109621.6|109668.8|109618.8|109671.8|109621.8|109668.6|109618.6|18
1722362270000|2024-07-30 17:57:50|109668.9|109618.9|109672.2|109622.2|109672.5|109622.5|109668.9|109618.9|14
1722362280000|2024-07-30 17:58:00|109671.7|109621.7|109672.7|109622.7|109677.1|109627.1|109671.7|109621.7|36
1722362290000|2024-07-30 17:58:10|109670.8|109620.8|109669.8|109619.8|109672.7|109622.7|109668.8|109618.8|30
1722362300000|2024-07-30 17:58:20|109669.4|109619.4|109667|109617|109672|109622|109666.7|109616.7|50
1722362310000|2024-07-30 17:58:30|109667.2|109617.2|109660.8|109610.8|109667.2|109617.2|109659.6|109609.6|43
1722362320000|2024-07-30 17:58:40|109662.3|109612.3|109660.8|109610.8|109663.7|109613.7|109659.1|109609.1|29
1722362330000|2024-07-30 17:58:50|109660.7|109610.7|109666.5|109616.5|109667.2|109617.2|109660.3|109610.3|23
1722362340000|2024-07-30 17:59:00|109666.8|109616.8|109663.7|109613.7|109667.1|109617.1|109662.8|109612.8|30
1722362350000|2024-07-30 17:59:10|109664.3|109614.3|109659.7|109609.7|109665.3|109615.3|109659.5|109609.5|17
1722362360000|2024-07-30 17:59:20|109659.3|109609.3|109656.7|109606.7|109660.1|109610.1|109653.7|109603.7|25
1722362370000|2024-07-30 17:59:30|109656.5|109606.5|109657.8|109607.8|109657.8|109607.8|109656.5|109606.5|10
1722362380000|2024-07-30 17:59:40|109657.9|109607.9|109655.9|109605.9|109658.1|109608.1|109655.9|109605.9|16
1722362390000|2024-07-30 17:59:50|109656|109606|109654.6|109604.6|109656.2|109606.2|109653.1|109603.1|22
1722362400000|2024-07-30 18:00:00|109654.3|109604.3|109661.5|109611.5|109661.5|109611.5|109653.1|109603.1|29
1722362410000|2024-07-30 18:00:10|109661.3|109611.3|109655.4|109605.4|109661.3|109611.3|109652.3|109602.3|26
1722362420000|2024-07-30 18:00:20|109655.3|109605.3|109655.5|109605.5|109655.6|109605.6|109654.6|109604.6|5
1722362430000|2024-07-30 18:00:30|109656.3|109606.3|109662.5|109612.5|109666.1|109616.1|109656.3|109606.3|21
1722362440000|2024-07-30 18:00:40|109661.8|109611.8|109667.8|109617.8|109667.8|109617.8|109660.6|109610.6|15
1722362450000|2024-07-30 18:00:50|109668.6|109618.6|109663.9|109613.9|109668.8|109618.8|109663.2|109613.2|18
1722362460000|2024-07-30 18:01:00|109663.6|109613.6|109642.4|109592.4|109663.6|109613.6|109642.4|109592.4|37
1722362470000|2024-07-30 18:01:10|109642.1|109592.1|109646.1|109596.1|109649.3|109599.3|109642.1|109592.1|26
1722362480000|2024-07-30 18:01:20|109646.3|109596.3|109648.3|109598.3|109649.3|109599.3|109646.1|109596.1|25
1722362490000|2024-07-30 18:01:30|109647.8|109597.8|109644.2|109594.2|109648.5|109598.5|109637.9|109587.9|27
1722362500000|2024-07-30 18:01:40|109644|109594|109642.3|109592.3|109645.3|109595.3|109642.2|109592.2|13
1722362510000|2024-07-30 18:01:50|109642.2|109592.2|109644|109594|109644.2|109594.2|109642.2|109592.2|14
1722362520000|2024-07-30 18:02:00|109643.9|109593.9|109646|109596|109646.6|109596.6|109643.6|109593.6|12
1722362530000|2024-07-30 18:02:10|109646.3|109596.3|109648.6|109598.6|109648.8|109598.8|109643.5|109593.5|19
1722362540000|2024-07-30 18:02:20|109648.9|109598.9|109643.1|109593.1|109650.6|109600.6|109642.8|109592.8|17
1722362550000|2024-07-30 18:02:30|109645.4|109595.4|109651.6|109601.6|109651.6|109601.6|109642.2|109592.2|27
1722362560000|2024-07-30 18:02:40|109651.5|109601.5|109649.9|109599.9|109654|109604|109649.6|109599.6|28
1722362570000|2024-07-30 18:02:50|109648.5|109598.5|109650.1|109600.1|109650.1|109600.1|109648.4|109598.4|9
1722362580000|2024-07-30 18:03:00|109649.9|109599.9|109647|109597|109649.9|109599.9|109646.2|109596.2|16
1722362590000|2024-07-30 18:03:10|109647.1|109597.1|109650.5|109600.5|109650.9|109600.9|109646.2|109596.2|23
1722362600000|2024-07-30 18:03:20|109650.2|109600.2|109652.2|109602.2|109653.1|109603.1|109649.5|109599.5|15
1722362610000|2024-07-30 18:03:30|109651.6|109601.6|109651.4|109601.4|109653.5|109603.5|109651.1|109601.1|28
1722362620000|2024-07-30 18:03:40|109651|109601|109652|109602|109654.2|109604.2|109649|109599|42
1722362630000|2024-07-30 18:03:50|109650.4|109600.4|109648.7|109598.7|109650.4|109600.4|109646.2|109596.2|21
1722362640000|2024-07-30 18:04:00|109648.5|109598.5|109648.5|109598.5|109650.2|109600.2|109648.4|109598.4|31
1722362650000|2024-07-30 18:04:10|109648.7|109598.7|109648.4|109598.4|109649.7|109599.7|109647.9|109597.9|12
1722362660000|2024-07-30 18:04:20|109650.1|109600.1|109649.4|109599.4|109650.1|109600.1|109644.4|109594.4|31
1722362670000|2024-07-30 18:04:30|109649.2|109599.2|109644|109594|109649.2|109599.2|109642.9|109592.9|34
1722362680000|2024-07-30 18:04:40|109644.2|109594.2|109644.9|109594.9|109644.9|109594.9|109643.2|109593.2|28
1722362690000|2024-07-30 18:04:50|109644.4|109594.4|109643.8|109593.8|109644.8|109594.8|109643.4|109593.4|19
1722362700000|2024-07-30 18:05:00|109643.6|109593.6|109644.3|109594.3|109644.3|109594.3|109640.7|109590.7|36
1722362710000|2024-07-30 18:05:10|109643.5|109593.5|109643|109593|109644.3|109594.3|109642.5|109592.5|20
1722362720000|2024-07-30 18:05:20|109641.8|109591.8|109637.4|109587.4|109642.2|109592.2|109636.7|109586.7|20
1722362730000|2024-07-30 18:05:30|109637.3|109587.3|109637.5|109587.5|109638|109588|109634.6|109584.6|11
1722362740000|2024-07-30 18:05:40|109636.8|109586.8|109638.9|109588.9|109640.1|109590.1|109636.8|109586.8|20
1722362750000|2024-07-30 18:05:50|109639.4|109589.4|109650.4|109600.4|109650.4|109600.4|109639.4|109589.4|24
1722362760000|2024-07-30 18:06:00|109650.7|109600.7|109646.9|109596.9|109650.7|109600.7|109646.4|109596.4|18
1722362770000|2024-07-30 18:06:10|109644.7|109594.7|109645.1|109595.1|109645.3|109595.3|109644.7|109594.7|9
1722362780000|2024-07-30 18:06:20|109645|109595|109641.9|109591.9|109645.8|109595.8|109641.9|109591.9|22
1722362790000|2024-07-30 18:06:30|109642|109592|109641.1|109591.1|109643.1|109593.1|109641|109591|13
1722362800000|2024-07-30 18:06:40|109640.7|109590.7|109642.1|109592.1|109642.9|109592.9|109638.3|109588.3|24
1722362810000|2024-07-30 18:06:50|109642.2|109592.2|109645.4|109595.4|109645.4|109595.4|109642|109592|18
1722362820000|2024-07-30 18:07:00|109645.6|109595.6|109640.9|109590.9|109645.6|109595.6|109638.8|109588.8|37
1722362830000|2024-07-30 18:07:10|109641|109591|109641|109591|109643.9|109593.9|109638.5|109588.5|21
1722362840000|2024-07-30 18:07:20|109640.7|109590.7|109637.4|109587.4|109643.2|109593.2|109637.4|109587.4|29
1722362850000|2024-07-30 18:07:30|109637.2|109587.2|109641.8|109591.8|109641.8|109591.8|109637.2|109587.2|19
1722362860000|2024-07-30 18:07:40|109642|109592|109636.7|109586.7|109643.9|109593.9|109636.7|109586.7|23
1722362870000|2024-07-30 18:07:50|109634.2|109584.2|109631.1|109581.1|109634.2|109584.2|109630.4|109580.4|22
1722362880000|2024-07-30 18:08:00|109631.8|109581.8|109632.2|109582.2|109632.3|109582.3|109631.8|109581.8|10
1722362890000|2024-07-30 18:08:10|109632|109582|109633.5|109583.5|109633.5|109583.5|109632|109582|10
1722362900000|2024-07-30 18:08:20|109633.4|109583.4|109632.9|109582.9|109633.6|109583.6|109630.3|109580.3|23
1722362910000|2024-07-30 18:08:30|109633.4|109583.4|109632.1|109582.1|109633.4|109583.4|109631.5|109581.5|20
1722362920000|2024-07-30 18:08:40|109632.2|109582.2|109630|109580|109634.3|109584.3|109630|109580|32
1722362930000|2024-07-30 18:08:50|109630.6|109580.6|109631.2|109581.2|109633.2|109583.2|109630.6|109580.6|21
1722362940000|2024-07-30 18:09:00|109631.5|109581.5|109630.7|109580.7|109632.6|109582.6|109630.7|109580.7|19
1722362950000|2024-07-30 18:09:10|109631.5|109581.5|109633.5|109583.5|109635.4|109585.4|109631.3|109581.3|34
1722362960000|2024-07-30 18:09:20|109634.8|109584.8|109636.4|109586.4|109636.9|109586.9|109634.8|109584.8|29
1722362970000|2024-07-30 18:09:30|109636.3|109586.3|109638.8|109588.8|109639.2|109589.2|109636|109586|14
1722362980000|2024-07-30 18:09:40|109636.3|109586.3|109632|109582|109636.4|109586.4|109631.7|109581.7|21
1722362990000|2024-07-30 18:09:50|109631.7|109581.7|109628.6|109578.6|109631.7|109581.7|109628.6|109578.6|20
1722363000000|2024-07-30 18:10:00|109629.3|109579.3|109621.3|109571.3|109629.6|109579.6|109621.3|109571.3|32
1722363010000|2024-07-30 18:10:10|109621.8|109571.8|109619.8|109569.8|109621.9|109571.9|109619.8|109569.8|20
1722363020000|2024-07-30 18:10:20|109619.7|109569.7|109620.7|109570.7|109622.2|109572.2|109619.7|109569.7|22
1722363030000|2024-07-30 18:10:30|109620.8|109570.8|109618.3|109568.3|109622.2|109572.2|109617.2|109567.2|27
1722363040000|2024-07-30 18:10:40|109618.1|109568.1|109617|109567|109618.1|109568.1|109614.8|109564.8|23
1722363050000|2024-07-30 18:10:50|109620.2|109570.2|109620.9|109570.9|109620.9|109570.9|109616.2|109566.2|16
1722363060000|2024-07-30 18:11:00|109620.8|109570.8|109615.7|109565.7|109621.4|109571.4|109615.7|109565.7|21
1722363070000|2024-07-30 18:11:10|109615.9|109565.9|109619.4|109569.4|109619.4|109569.4|109615.7|109565.7|13
1722363080000|2024-07-30 18:11:20|109619.9|109569.9|109622.1|109572.1|109623.2|109573.2|109619.9|109569.9|19
1722363090000|2024-07-30 18:11:30|109622.3|109572.3|109617.4|109567.4|109622.3|109572.3|109616.5|109566.5|23
1722363100000|2024-07-30 18:11:40|109617.5|109567.5|109615.3|109565.3|109618.7|109568.7|109614.6|109564.6|16
1722363110000|2024-07-30 18:11:50|109621.4|109571.4|109628.4|109578.4|109628.4|109578.4|109618.9|109568.9|20
1722363120000|2024-07-30 18:12:00|109628.3|109578.3|109626.5|109576.5|109628.7|109578.7|109624.4|109574.4|13
1722363130000|2024-07-30 18:12:10|109623.4|109573.4|109618|109568|109623.8|109573.8|109618|109568|17
1722363140000|2024-07-30 18:12:20|109618.8|109568.8|109618.1|109568.1|109618.8|109568.8|109616.1|109566.1|28
1722363150000|2024-07-30 18:12:30|109618.2|109568.2|109617|109567|109619.9|109569.9|109617|109567|20
1722363160000|2024-07-30 18:12:40|109616.8|109566.8|109619.2|109569.2|109620.4|109570.4|109614.3|109564.3|24
1722363170000|2024-07-30 18:12:50|109619.3|109569.3|109619.6|109569.6|109619.6|109569.6|109619.1|109569.1|15
1722363180000|2024-07-30 18:13:00|109619.3|109569.3|109620.1|109570.1|109620.1|109570.1|109619.1|109569.1|12
1722363190000|2024-07-30 18:13:10|109619.8|109569.8|109620.3|109570.3|109622.3|109572.3|109618.9|109568.9|24
1722363200000|2024-07-30 18:13:20|109620.2|109570.2|109618.1|109568.1|109620.3|109570.3|109618.1|109568.1|13
1722363210000|2024-07-30 18:13:30|109617.9|109567.9|109619.4|109569.4|109619.4|109569.4|109613.9|109563.9|17
1722363220000|2024-07-30 18:13:40|109619.3|109569.3|109618.8|109568.8|109622.3|109572.3|109617.4|109567.4|29
1722363230000|2024-07-30 18:13:50|109618.9|109568.9|109620.6|109570.6|109620.9|109570.9|109617.8|109567.8|13
1722363240000|2024-07-30 18:14:00|109621.3|109571.3|109618.9|109568.9|109622|109572|109618.9|109568.9|11
1722363250000|2024-07-30 18:14:10|109618.8|109568.8|109617.1|109567.1|109618.8|109568.8|109617.1|109567.1|11
1722363260000|2024-07-30 18:14:20|109617.6|109567.6|109622.9|109572.9|109622.9|109572.9|109617.6|109567.6|7
1722363270000|2024-07-30 18:14:30|109623|109573|109619|109569|109623|109573|109618.8|109568.8|13
1722363280000|2024-07-30 18:14:40|109618.8|109568.8|109627|109577|109627|109577|109618.8|109568.8|17
1722363290000|2024-07-30 18:14:50|109627.9|109577.9|109634.4|109584.4|109634.8|109584.8|109627.9|109577.9|40
1722363300000|2024-07-30 18:15:00|109634|109584|109624|109574|109634|109584|109623.4|109573.4|51
1722363310000|2024-07-30 18:15:10|109624.7|109574.7|109624.9|109574.9|109626|109576|109623.8|109573.8|24
1722363320000|2024-07-30 18:15:20|109624.2|109574.2|109623.6|109573.6|109624.9|109574.9|109621.7|109571.7|20
1722363330000|2024-07-30 18:15:30|109623.8|109573.8|109622|109572|109625.9|109575.9|109619.8|109569.8|35
1722363340000|2024-07-30 18:15:40|109622.7|109572.7|109626.7|109576.7|109627|109577|109622.6|109572.6|14
1722363350000|2024-07-30 18:15:50|109623.1|109573.1|109626.6|109576.6|109626.8|109576.8|109623|109573|18
1722363360000|2024-07-30 18:16:00|109623.1|109573.1|109626.2|109576.2|109626.8|109576.8|109623.1|109573.1|8
1722363370000|2024-07-30 18:16:10|109626.3|109576.3|109612.6|109562.6|109626.3|109576.3|109612.1|109562.1|33
1722363380000|2024-07-30 18:16:20|109614.8|109564.8|109614.5|109564.5|109616.5|109566.5|109614.4|109564.4|23
1722363390000|2024-07-30 18:16:30|109614.4|109564.4|109613.4|109563.4|109614.5|109564.5|109612.8|109562.8|13
1722363400000|2024-07-30 18:16:40|109613.8|109563.8|109615.3|109565.3|109615.3|109565.3|109613|109563|11
1722363410000|2024-07-30 18:16:50|109615.1|109565.1|109613.9|109563.9|109615.1|109565.1|109613.9|109563.9|7
1722363420000|2024-07-30 18:17:00|109614.5|109564.5|109617.1|109567.1|109619.1|109569.1|109614.3|109564.3|27
1722363430000|2024-07-30 18:17:10|109616.9|109566.9|109615.6|109565.6|109617.1|109567.1|109615.4|109565.4|11
1722363440000|2024-07-30 18:17:20|109615.7|109565.7|109609.5|109559.5|109615.9|109565.9|109609.5|109559.5|24
1722363450000|2024-07-30 18:17:30|109608.3|109558.3|109611.7|109561.7|109611.7|109561.7|109607.7|109557.7|39
1722363460000|2024-07-30 18:17:40|109611.5|109561.5|109612.4|109562.4|109617.8|109567.8|109611.5|109561.5|25
1722363470000|2024-07-30 18:17:50|109612.7|109562.7|109613.2|109563.2|109614.1|109564.1|109612.5|109562.5|14
1722363480000|2024-07-30 18:18:00|109613.1|109563.1|109612.6|109562.6|109613.5|109563.5|109612.6|109562.6|20
1722363490000|2024-07-30 18:18:10|109612.4|109562.4|109620.5|109570.5|109623.6|109573.6|109612.4|109562.4|30
1722363500000|2024-07-30 18:18:20|109620.2|109570.2|109624|109574|109625.8|109575.8|109620.2|109570.2|18
1722363510000|2024-07-30 18:18:30|109624.1|109574.1|109623.8|109573.8|109626.6|109576.6|109622.7|109572.7|35
1722363520000|2024-07-30 18:18:40|109623.7|109573.7|109621.2|109571.2|109625.9|109575.9|109621.2|109571.2|25
1722363530000|2024-07-30 18:18:50|109620.9|109570.9|109618.7|109568.7|109623.1|109573.1|109618.7|109568.7|33
1722363540000|2024-07-30 18:19:00|109618.1|109568.1|109617.1|109567.1|109618.1|109568.1|109617|109567|9
1722363550000|2024-07-30 18:19:10|109617.4|109567.4|109619.4|109569.4|109619.4|109569.4|109617.4|109567.4|10
1722363560000|2024-07-30 18:19:20|109619.5|109569.5|109619.7|109569.7|109620.5|109570.5|109618.8|109568.8|18
1722363570000|2024-07-30 18:19:30|109619.6|109569.6|109619.7|109569.7|109619.7|109569.7|109619.6|109569.6|2
1722363580000|2024-07-30 18:19:40|109619.8|109569.8|109618.2|109568.2|109619.8|109569.8|109618.2|109568.2|4
1722363590000|2024-07-30 18:19:50|109618.1|109568.1|109614.3|109564.3|109618.6|109568.6|109610.1|109560.1|29
1722363600000|2024-07-30 18:20:00|109614.2|109564.2|109615.2|109565.2|109615.5|109565.5|109613.5|109563.5|16
1722363610000|2024-07-30 18:20:10|109615.4|109565.4|109615|109565|109615.6|109565.6|109615|109565|6
1722363620000|2024-07-30 18:20:20|109615.1|109565.1|109616.9|109566.9|109616.9|109566.9|109615|109565|11
1722363630000|2024-07-30 18:20:30|109618.1|109568.1|109625.9|109575.9|109625.9|109575.9|109617.7|109567.7|23
1722363640000|2024-07-30 18:20:40|109626.2|109576.2|109630|109580|109630.5|109580.5|109626.2|109576.2|18
1722363650000|2024-07-30 18:20:50|109627.6|109577.6|109630.6|109580.6|109630.7|109580.7|109625.3|109575.3|24
1722363660000|2024-07-30 18:21:00|109630.8|109580.8|109628.7|109578.7|109630.8|109580.8|109628.6|109578.6|21
1722363670000|2024-07-30 18:21:10|109629.4|109579.4|109630.5|109580.5|109630.5|109580.5|109628.1|109578.1|16
1722363680000|2024-07-30 18:21:20|109630.1|109580.1|109633.1|109583.1|109633.1|109583.1|109630.1|109580.1|15
1722363690000|2024-07-30 18:21:30|109633.5|109583.5|109631.1|109581.1|109633.8|109583.8|109631.1|109581.1|19
1722363700000|2024-07-30 18:21:40|109631.2|109581.2|109633.5|109583.5|109633.5|109583.5|109628.7|109578.7|22
1722363710000|2024-07-30 18:21:50|109633.7|109583.7|109631.5|109581.5|109634.9|109584.9|109631.5|109581.5|19
1722363720000|2024-07-30 18:22:00|109631.6|109581.6|109632.8|109582.8|109632.8|109582.8|109626.7|109576.7|33
1722363730000|2024-07-30 18:22:10|109633|109583|109633.2|109583.2|109633.8|109583.8|109632|109582|19
1722363740000|2024-07-30 18:22:20|109633.1|109583.1|109634.7|109584.7|109635|109585|109632.6|109582.6|15
1722363750000|2024-07-30 18:22:30|109635.1|109585.1|109636.5|109586.5|109637.1|109587.1|109634.8|109584.8|21
1722363760000|2024-07-30 18:22:40|109636.2|109586.2|109637.5|109587.5|109637.5|109587.5|109635.9|109585.9|24
1722363770000|2024-07-30 18:22:50|109637.2|109587.2|109639|109589|109639|109589|109635.9|109585.9|19
1722363780000|2024-07-30 18:23:00|109638.2|109588.2|109636.1|109586.1|109638.8|109588.8|109636.1|109586.1|14
1722363790000|2024-07-30 18:23:10|109636.2|109586.2|109637.2|109587.2|109637.4|109587.4|109636.2|109586.2|6
1722363800000|2024-07-30 18:23:20|109636.9|109586.9|109635.9|109585.9|109637.4|109587.4|109635.9|109585.9|9
1722363810000|2024-07-30 18:23:30|109636.2|109586.2|109635.3|109585.3|109636.2|109586.2|109634.8|109584.8|17
1722363820000|2024-07-30 18:23:40|109635.4|109585.4|109637|109587|109638.2|109588.2|109635.3|109585.3|25
1722363830000|2024-07-30 18:23:50|109636.9|109586.9|109636.3|109586.3|109636.9|109586.9|109636.3|109586.3|4
1722363840000|2024-07-30 18:24:00|109636.4|109586.4|109636.2|109586.2|109636.9|109586.9|109635.9|109585.9|17
1722363850000|2024-07-30 18:24:10|109636.6|109586.6|109643.7|109593.7|109643.7|109593.7|109635|109585|33
1722363860000|2024-07-30 18:24:20|109643.8|109593.8|109643.5|109593.5|109644.9|109594.9|109641.1|109591.1|21
1722363870000|2024-07-30 18:24:30|109643.4|109593.4|109643.1|109593.1|109643.5|109593.5|109643.1|109593.1|6
1722363880000|2024-07-30 18:24:40|109641.9|109591.9|109643.7|109593.7|109644.1|109594.1|109641.9|109591.9|4
1722363890000|2024-07-30 18:24:50|109643.6|109593.6|109644.5|109594.5|109644.7|109594.7|109643.4|109593.4|15
1722363900000|2024-07-30 18:25:00|109644.6|109594.6|109649.7|109599.7|109649.7|109599.7|109644|109594|34
1722363910000|2024-07-30 18:25:10|109650|109600|109648.4|109598.4|109650|109600|109644.7|109594.7|29
1722363920000|2024-07-30 18:25:20|109648.7|109598.7|109652.2|109602.2|109654.1|109604.1|109648.7|109598.7|16
1722363930000|2024-07-30 18:25:30|109652.5|109602.5|109658.9|109608.9|109658.9|109608.9|109652.4|109602.4|13
1722363940000|2024-07-30 18:25:40|109659.1|109609.1|109657.1|109607.1|109659.1|109609.1|109657.1|109607.1|12
1722363950000|2024-07-30 18:25:50|109656.2|109606.2|109655.7|109605.7|109656.9|109606.9|109655.7|109605.7|5
1722363960000|2024-07-30 18:26:00|109656.1|109606.1|109662.1|109612.1|109662.1|109612.1|109656.1|109606.1|15
1722363970000|2024-07-30 18:26:10|109660.2|109610.2|109657.2|109607.2|109662.2|109612.2|109657.2|109607.2|14
1722363980000|2024-07-30 18:26:20|109658.7|109608.7|109658.1|109608.1|109659.8|109609.8|109657.4|109607.4|13
1722363990000|2024-07-30 18:26:30|109658|109608|109660.6|109610.6|109661.2|109611.2|109658|109608|17
1722364000000|2024-07-30 18:26:40|109660.8|109610.8|109661.8|109611.8|109661.8|109611.8|109660.6|109610.6|10
1722364010000|2024-07-30 18:26:50|109662.6|109612.6|109666.7|109616.7|109669.9|109619.9|109662.6|109612.6|24
1722364020000|2024-07-30 18:27:00|109665.9|109615.9|109664.8|109614.8|109668.1|109618.1|109661.2|109611.2|29
1722364030000|2024-07-30 18:27:10|109664.7|109614.7|109664.6|109614.6|109664.8|109614.8|109664.2|109614.2|5
1722364040000|2024-07-30 18:27:20|109664.5|109614.5|109663|109613|109664.9|109614.9|109663|109613|14
1722364050000|2024-07-30 18:27:30|109663.1|109613.1|109660|109610|109663.8|109613.8|109660|109610|29
1722364060000|2024-07-30 18:27:40|109659.9|109609.9|109664.6|109614.6|109664.9|109614.9|109659.9|109609.9|23
1722364070000|2024-07-30 18:27:50|109664.8|109614.8|109674.1|109624.1|109674.1|109624.1|109664.2|109614.2|32
1722364080000|2024-07-30 18:28:00|109674.2|109624.2|109676.8|109626.8|109677.1|109627.1|109673.7|109623.7|17
1722364090000|2024-07-30 18:28:10|109676.6|109626.6|109672.4|109622.4|109676.6|109626.6|109671.2|109621.2|28
1722364100000|2024-07-30 18:28:20|109672.3|109622.3|109671.7|109621.7|109673.5|109623.5|109669.9|109619.9|19
1722364110000|2024-07-30 18:28:30|109673.7|109623.7|109673.8|109623.8|109676|109626|109671.1|109621.1|13
1722364120000|2024-07-30 18:28:40|109673.9|109623.9|109674.3|109624.3|109674.4|109624.4|109673.9|109623.9|4
1722364130000|2024-07-30 18:28:50|109674.2|109624.2|109670.2|109620.2|109678|109628|109670.2|109620.2|14
1722364140000|2024-07-30 18:29:00|109670.5|109620.5|109670|109620|109673.3|109623.3|109670|109620|17
1722364150000|2024-07-30 18:29:10|109669.5|109619.5|109665|109615|109669.5|109619.5|109660.8|109610.8|33
1722364160000|2024-07-30 18:29:20|109664.9|109614.9|109665.8|109615.8|109665.9|109615.9|109662.9|109612.9|10
1722364170000|2024-07-30 18:29:30|109665.7|109615.7|109662.6|109612.6|109665.7|109615.7|109660.9|109610.9|30
1722364180000|2024-07-30 18:29:40|109662.5|109612.5|109665.8|109615.8|109666.1|109616.1|109662.3|109612.3|29
1722364190000|2024-07-30 18:29:50|109665.6|109615.6|109665.8|109615.8|109666.5|109616.5|109665.2|109615.2|17
1722364200000|2024-07-30 18:30:00|109665.7|109615.7|109662.1|109612.1|109665.7|109615.7|109661.2|109611.2|20
1722364210000|2024-07-30 18:30:10|109661.7|109611.7|109665.6|109615.6|109665.7|109615.7|109659.1|109609.1|28
1722364220000|2024-07-30 18:30:20|109665.2|109615.2|109663|109613|109665.2|109615.2|109662.8|109612.8|15
1722364230000|2024-07-30 18:30:30|109662.2|109612.2|109657.7|109607.7|109662.2|109612.2|109657.7|109607.7|9
1722364240000|2024-07-30 18:30:40|109658|109608|109654.1|109604.1|109658.1|109608.1|109654.1|109604.1|10
1722364250000|2024-07-30 18:30:50|109653.9|109603.9|109656.1|109606.1|109656.4|109606.4|109651.8|109601.8|33
1722364260000|2024-07-30 18:31:00|109655.4|109605.4|109664.4|109614.4|109664.4|109614.4|109655.1|109605.1|17
1722364270000|2024-07-30 18:31:10|109665.9|109615.9|109663.4|109613.4|109666.1|109616.1|109663.4|109613.4|10
1722364280000|2024-07-30 18:31:20|109663.7|109613.7|109663.8|109613.8|109663.8|109613.8|109663.7|109613.7|2
1722364290000|2024-07-30 18:31:30|109663.6|109613.6|109659.2|109609.2|109663.6|109613.6|109659.1|109609.1|15
1722364300000|2024-07-30 18:31:40|109658.8|109608.8|109660.1|109610.1|109660.1|109610.1|109655.3|109605.3|20
1722364310000|2024-07-30 18:31:50|109660.4|109610.4|109663|109613|109663|109613|109660.4|109610.4|7
1722364320000|2024-07-30 18:32:00|109663.2|109613.2|109666.4|109616.4|109666.4|109616.4|109663.2|109613.2|11
1722364330000|2024-07-30 18:32:10|109666.6|109616.6|109676.6|109626.6|109676.6|109626.6|109666.6|109616.6|21
1722364340000|2024-07-30 18:32:20|109676.8|109626.8|109681.5|109631.5|109681.5|109631.5|109676.8|109626.8|17
1722364350000|2024-07-30 18:32:30|109681.4|109631.4|109679.1|109629.1|109681.9|109631.9|109679.1|109629.1|10
1722364360000|2024-07-30 18:32:40|109679|109629|109676.8|109626.8|109679.2|109629.2|109676.6|109626.6|11
1722364370000|2024-07-30 18:32:50|109676.7|109626.7|109677.8|109627.8|109677.8|109627.8|109676.7|109626.7|6
1722364390000|2024-07-30 18:33:10|109677.9|109627.9|109677.9|109627.9|109677.9|109627.9|109677.8|109627.8|3
1722364400000|2024-07-30 18:33:20|109677.6|109627.6|109677|109627|109677.6|109627.6|109675|109625|22
1722364410000|2024-07-30 18:33:30|109677.2|109627.2|109677.6|109627.6|109677.7|109627.7|109677.2|109627.2|6
1722364420000|2024-07-30 18:33:40|109677.7|109627.7|109674.6|109624.6|109677.7|109627.7|109674.4|109624.4|13
1722364430000|2024-07-30 18:33:50|109674.7|109624.7|109674.8|109624.8|109674.8|109624.8|109674.6|109624.6|3
1722364440000|2024-07-30 18:34:00|109674.7|109624.7|109674.8|109624.8|109674.8|109624.8|109674.7|109624.7|2
1722364450000|2024-07-30 18:34:10|109675|109625|109676|109626|109676.2|109626.2|109675|109625|6
1722364460000|2024-07-30 18:34:20|109675.8|109625.8|109671.2|109621.2|109675.8|109625.8|109671.2|109621.2|23
1722364470000|2024-07-30 18:34:30|109670.3|109620.3|109670|109620|109670.3|109620.3|109669.3|109619.3|8
1722364480000|2024-07-30 18:34:40|109671.1|109621.1|109671.1|109621.1|109672|109622|109671.1|109621.1|8
1722364490000|2024-07-30 18:34:50|109671.2|109621.2|109671.7|109621.7|109671.7|109621.7|109671.2|109621.2|5
1722364500000|2024-07-30 18:35:00|109671.1|109621.1|109666.6|109616.6|109671.9|109621.9|109665.3|109615.3|22
1722364510000|2024-07-30 18:35:10|109667.1|109617.1|109667|109617|109667.5|109617.5|109666.6|109616.6|10
1722364520000|2024-07-30 18:35:20|109666.9|109616.9|109665.7|109615.7|109668.5|109618.5|109665.7|109615.7|8
1722364530000|2024-07-30 18:35:30|109665.4|109615.4|109664.2|109614.2|109665.4|109615.4|109663.3|109613.3|13
1722364540000|2024-07-30 18:35:40|109664.8|109614.8|109665|109615|109665.2|109615.2|109663.9|109613.9|15
1722364550000|2024-07-30 18:35:50|109664|109614|109672.9|109622.9|109672.9|109622.9|109663.3|109613.3|33
1722364560000|2024-07-30 18:36:00|109672.7|109622.7|109671.2|109621.2|109673.9|109623.9|109671.2|109621.2|30
1722364570000|2024-07-30 18:36:10|109671|109621|109663.3|109613.3|109671.4|109621.4|109663.3|109613.3|26
1722364580000|2024-07-30 18:36:20|109663.1|109613.1|109663.5|109613.5|109665|109615|109662.5|109612.5|17
1722364590000|2024-07-30 18:36:30|109662.9|109612.9|109658.6|109608.6|109663.3|109613.3|109657.5|109607.5|30
1722364600000|2024-07-30 18:36:40|109657.7|109607.7|109659.4|109609.4|109659.7|109609.7|109657.5|109607.5|13
1722364610000|2024-07-30 18:36:50|109659|109609|109664.7|109614.7|109665|109615|109659|109609|24
1722364620000|2024-07-30 18:37:00|109666.3|109616.3|109662.1|109612.1|109667.1|109617.1|109662.1|109612.1|29
1722364630000|2024-07-30 18:37:10|109661.6|109611.6|109656.5|109606.5|109661.9|109611.9|109656.1|109606.1|30
1722364640000|2024-07-30 18:37:20|109656.2|109606.2|109665.4|109615.4|109665.6|109615.6|109656.1|109606.1|35
1722364650000|2024-07-30 18:37:30|109665.1|109615.1|109665.7|109615.7|109667.4|109617.4|109662.8|109612.8|41
1722364660000|2024-07-30 18:37:40|109665.2|109615.2|109667.3|109617.3|109667.3|109617.3|109664.9|109614.9|24
1722364670000|2024-07-30 18:37:50|109667.4|109617.4|109668.4|109618.4|109668.4|109618.4|109666.7|109616.7|15
1722364680000|2024-07-30 18:38:00|109668.2|109618.2|109669.8|109619.8|109670.8|109620.8|109668.1|109618.1|22
1722364690000|2024-07-30 18:38:10|109670.2|109620.2|109670.6|109620.6|109670.6|109620.6|109670.2|109620.2|3
1722364700000|2024-07-30 18:38:20|109670.5|109620.5|109667.4|109617.4|109670.5|109620.5|109667.4|109617.4|9
1722364710000|2024-07-30 18:38:30|109667.3|109617.3|109664.5|109614.5|109667.3|109617.3|109664.5|109614.5|9
1722364720000|2024-07-30 18:38:40|109664.4|109614.4|109661.7|109611.7|109664.4|109614.4|109660.9|109610.9|13
1722364730000|2024-07-30 18:38:50|109662.5|109612.5|109663.6|109613.6|109663.6|109613.6|109662.5|109612.5|5
1722364740000|2024-07-30 18:39:00|109663.5|109613.5|109664.6|109614.6|109664.6|109614.6|109663.5|109613.5|7
1722364750000|2024-07-30 18:39:10|109665|109615|109665|109615|109665|109615|109665|109615|1
1722364760000|2024-07-30 18:39:20|109664.7|109614.7|109665.6|109615.6|109665.6|109615.6|109664.6|109614.6|6
1722364770000|2024-07-30 18:39:30|109665.5|109615.5|109665.1|109615.1|109665.6|109615.6|109665.1|109615.1|5
1722364780000|2024-07-30 18:39:40|109664.9|109614.9|109664.1|109614.1|109664.9|109614.9|109663.9|109613.9|4
1722364790000|2024-07-30 18:39:50|109664|109614|109663.6|109613.6|109664|109614|109663.6|109613.6|4
1722364800000|2024-07-30 18:40:00|109663.4|109613.4|109667.2|109617.2|109667.2|109617.2|109663.4|109613.4|18
1722364810000|2024-07-30 18:40:10|109667|109617|109665.8|109615.8|109667|109617|109665.8|109615.8|3
1722364830000|2024-07-30 18:40:30|109665.7|109615.7|109667.1|109617.1|109667.1|109617.1|109665.1|109615.1|10
1722364840000|2024-07-30 18:40:40|109666.9|109616.9|109667.2|109617.2|109667.2|109617.2|109666.9|109616.9|2
1722364850000|2024-07-30 18:40:50|109667.1|109617.1|109667.2|109617.2|109667.2|109617.2|109667|109617|5
1722364860000|2024-07-30 18:41:00|109667.4|109617.4|109667.4|109617.4|109667.5|109617.5|109667.4|109617.4|3
1722364870000|2024-07-30 18:41:10|109666.6|109616.6|109666.6|109616.6|109666.6|109616.6|109666.6|109616.6|1
1722364880000|2024-07-30 18:41:20|109665.7|109615.7|109663.3|109613.3|109665.7|109615.7|109661.9|109611.9|11
1722364890000|2024-07-30 18:41:30|109663.7|109613.7|109650.5|109600.5|109664.8|109614.8|109650.1|109600.1|22
1722364900000|2024-07-30 18:41:40|109651.1|109601.1|109647.5|109597.5|109651.1|109601.1|109644.9|109594.9|31
1722364910000|2024-07-30 18:41:50|109647|109597|109646.5|109596.5|109649.1|109599.1|109646.4|109596.4|28
1722364920000|2024-07-30 18:42:00|109646.2|109596.2|109651.3|109601.3|109651.9|109601.9|109646|109596|25
1722364930000|2024-07-30 18:42:10|109650.8|109600.8|109656.9|109606.9|109657.2|109607.2|109650.8|109600.8|20
1722364940000|2024-07-30 18:42:20|109657.1|109607.1|109656.6|109606.6|109658.4|109608.4|109654.1|109604.1|27
1722364950000|2024-07-30 18:42:30|109656.3|109606.3|109659.3|109609.3|109659.6|109609.6|109656.3|109606.3|14
1722364960000|2024-07-30 18:42:40|109659.6|109609.6|109658.8|109608.8|109659.6|109609.6|109658.6|109608.6|8
1722364970000|2024-07-30 18:42:50|109659|109609|109662.8|109612.8|109663.9|109613.9|109659|109609|16
1722364980000|2024-07-30 18:43:00|109663.3|109613.3|109662.5|109612.5|109664.1|109614.1|109662.5|109612.5|12
1722364990000|2024-07-30 18:43:10|109662.6|109612.6|109663.2|109613.2|109663.5|109613.5|109662.6|109612.6|6
1722365000000|2024-07-30 18:43:20|109663.5|109613.5|109647|109597|109663.5|109613.5|109646.9|109596.9|19
1722365010000|2024-07-30 18:43:30|109646.9|109596.9|109648.1|109598.1|109648.5|109598.5|109646.6|109596.6|12
1722365020000|2024-07-30 18:43:40|109647.9|109597.9|109649.9|109599.9|109651.2|109601.2|109647.6|109597.6|21
1722365030000|2024-07-30 18:43:50|109650.2|109600.2|109650.3|109600.3|109651|109601|109648|109598|20
1722365040000|2024-07-30 18:44:00|109650.1|109600.1|109646|109596|109651.4|109601.4|109645.8|109595.8|31
1722365050000|2024-07-30 18:44:10|109646.3|109596.3|109647.8|109597.8|109648.4|109598.4|109645.6|109595.6|22
1722365060000|2024-07-30 18:44:20|109647.1|109597.1|109647.2|109597.2|109649.7|109599.7|109647.1|109597.1|15
1722365070000|2024-07-30 18:44:30|109647.7|109597.7|109649.1|109599.1|109649.4|109599.4|109647.7|109597.7|16
1722365080000|2024-07-30 18:44:40|109649.4|109599.4|109648.5|109598.5|109649.4|109599.4|109648.3|109598.3|9
1722365090000|2024-07-30 18:44:50|109648.6|109598.6|109647.6|109597.6|109649.1|109599.1|109647.1|109597.1|10
1722365100000|2024-07-30 18:45:00|109647.7|109597.7|109649.2|109599.2|109649.2|109599.2|109647.3|109597.3|19
1722365110000|2024-07-30 18:45:10|109649.3|109599.3|109648.6|109598.6|109649.4|109599.4|109648.6|109598.6|9
1722365120000|2024-07-30 18:45:20|109648.9|109598.9|109648.7|109598.7|109649|109599|109647.3|109597.3|12
1722365130000|2024-07-30 18:45:30|109648|109598|109651.6|109601.6|109651.6|109601.6|109647.6|109597.6|18
1722365140000|2024-07-30 18:45:40|109651.7|109601.7|109652.2|109602.2|109653.2|109603.2|109651.4|109601.4|22
1722365150000|2024-07-30 18:45:50|109651.4|109601.4|109651.1|109601.1|109651.8|109601.8|109650.6|109600.6|10
1722365160000|2024-07-30 18:46:00|109651.4|109601.4|109654|109604|109655.7|109605.7|109651.4|109601.4|26
1722365170000|2024-07-30 18:46:10|109654.3|109604.3|109660.2|109610.2|109660.2|109610.2|109651.4|109601.4|30
1722365180000|2024-07-30 18:46:20|109660.1|109610.1|109663|109613|109663.5|109613.5|109660.1|109610.1|24
1722365190000|2024-07-30 18:46:30|109663.4|109613.4|109663.3|109613.3|109663.8|109613.8|109662.6|109612.6|14
1722365200000|2024-07-30 18:46:40|109663.7|109613.7|109659.9|109609.9|109666.5|109616.5|109659.1|109609.1|31
1722365210000|2024-07-30 18:46:50|109659.6|109609.6|109656.9|109606.9|109662.1|109612.1|109656.9|109606.9|28
1722365220000|2024-07-30 18:47:00|109657.2|109607.2|109657.1|109607.1|109660.9|109610.9|109656.1|109606.1|11
1722365230000|2024-07-30 18:47:10|109657.3|109607.3|109659.8|109609.8|109660.1|109610.1|109657.3|109607.3|14
1722365240000|2024-07-30 18:47:20|109659.9|109609.9|109660.2|109610.2|109660.5|109610.5|109659.4|109609.4|14
1722365250000|2024-07-30 18:47:30|109659.8|109609.8|109660.1|109610.1|109660.3|109610.3|109659.8|109609.8|6
1722365260000|2024-07-30 18:47:40|109659.8|109609.8|109660.8|109610.8|109660.8|109610.8|109659.8|109609.8|6
1722365270000|2024-07-30 18:47:50|109661|109611|109661.4|109611.4|109661.4|109611.4|109660.6|109610.6|9
1722365280000|2024-07-30 18:48:00|109661.5|109611.5|109663.1|109613.1|109663.1|109613.1|109661.1|109611.1|15
1722365290000|2024-07-30 18:48:10|109663.2|109613.2|109663.4|109613.4|109663.9|109613.9|109663.2|109613.2|7
1722365300000|2024-07-30 18:48:20|109663.5|109613.5|109663.7|109613.7|109664.6|109614.6|109663.5|109613.5|7
1722365310000|2024-07-30 18:48:30|109664|109614|109664.7|109614.7|109665|109615|109664|109614|7
1722365320000|2024-07-30 18:48:40|109664.6|109614.6|109663.6|109613.6|109664.7|109614.7|109663.1|109613.1|11
1722365330000|2024-07-30 18:48:50|109663.3|109613.3|109665.3|109615.3|109665.9|109615.9|109663.3|109613.3|8
1722365340000|2024-07-30 18:49:00|109665.1|109615.1|109665|109615|109665.2|109615.2|109664.9|109614.9|5
1722365350000|2024-07-30 18:49:10|109665.1|109615.1|109666.1|109616.1|109666.6|109616.6|109664.8|109614.8|11
1722365360000|2024-07-30 18:49:20|109666.6|109616.6|109666.1|109616.1|109667.6|109617.6|109666|109616|20
1722365370000|2024-07-30 18:49:30|109666.9|109616.9|109666.2|109616.2|109667.5|109617.5|109665.3|109615.3|23
1722365380000|2024-07-30 18:49:40|109665.9|109615.9|109665.9|109615.9|109666.2|109616.2|109665.8|109615.8|4
1722365390000|2024-07-30 18:49:50|109666.2|109616.2|109665.8|109615.8|109666.2|109616.2|109664.9|109614.9|12
1722365400000|2024-07-30 18:50:00|109666.4|109616.4|109665.3|109615.3|109666.4|109616.4|109665.3|109615.3|6
1722365410000|2024-07-30 18:50:10|109665.6|109615.6|109662.6|109612.6|109665.8|109615.8|109662.6|109612.6|13
1722365420000|2024-07-30 18:50:20|109662.4|109612.4|109657.7|109607.7|109662.5|109612.5|109656.6|109606.6|17
1722365430000|2024-07-30 18:50:30|109657.4|109607.4|109658.9|109608.9|109659.6|109609.6|109657|109607|25
1722365440000|2024-07-30 18:50:40|109658.8|109608.8|109655.5|109605.5|109658.8|109608.8|109654.2|109604.2|11
1722365450000|2024-07-30 18:50:50|109655.9|109605.9|109656|109606|109656.2|109606.2|109655.3|109605.3|8
1722365460000|2024-07-30 18:51:00|109655.8|109605.8|109650|109600|109655.8|109605.8|109650|109600|20
1722365470000|2024-07-30 18:51:10|109649.4|109599.4|109650.7|109600.7|109650.7|109600.7|109649.4|109599.4|12
1722365480000|2024-07-30 18:51:20|109650.9|109600.9|109652.4|109602.4|109652.4|109602.4|109650.1|109600.1|14
1722365490000|2024-07-30 18:51:30|109652.7|109602.7|109652.5|109602.5|109652.8|109602.8|109652.3|109602.3|10
1722365500000|2024-07-30 18:51:40|109652.4|109602.4|109652.6|109602.6|109652.6|109602.6|109652.3|109602.3|5
1722365510000|2024-07-30 18:51:50|109652.5|109602.5|109652.5|109602.5|109652.8|109602.8|109652.3|109602.3|6
1722365520000|2024-07-30 18:52:00|109652.2|109602.2|109651.1|109601.1|109652.2|109602.2|109650.4|109600.4|9
1722365530000|2024-07-30 18:52:10|109651|109601|109649.5|109599.5|109651|109601|109649.5|109599.5|7
1722365540000|2024-07-30 18:52:20|109649.8|109599.8|109651.9|109601.9|109652.1|109602.1|109649.4|109599.4|12
1722365550000|2024-07-30 18:52:30|109652.1|109602.1|109652.7|109602.7|109652.7|109602.7|109652.1|109602.1|9
1722365560000|2024-07-30 18:52:40|109652.5|109602.5|109654.5|109604.5|109654.5|109604.5|109652.3|109602.3|14
1722365570000|2024-07-30 18:52:50|109654.6|109604.6|109658.2|109608.2|109658.2|109608.2|109654.2|109604.2|15
1722365580000|2024-07-30 18:53:00|109658.4|109608.4|109666|109616|109666|109616|109658.4|109608.4|18
1722365590000|2024-07-30 18:53:10|109665.9|109615.9|109664.3|109614.3|109666.5|109616.5|109664.3|109614.3|11
1722365600000|2024-07-30 18:53:20|109664.2|109614.2|109664.4|109614.4|109664.8|109614.8|109663|109613|13
1722365610000|2024-07-30 18:53:30|109664.9|109614.9|109664.6|109614.6|109666.5|109616.5|109664.6|109614.6|14
1722365620000|2024-07-30 18:53:40|109664.4|109614.4|109665.6|109615.6|109665.6|109615.6|109664.4|109614.4|9
1722365630000|2024-07-30 18:53:50|109665.1|109615.1|109664.7|109614.7|109665.6|109615.6|109664.2|109614.2|8
1722365640000|2024-07-30 18:54:00|109664.6|109614.6|109662.1|109612.1|109664.6|109614.6|109660.8|109610.8|15
1722365650000|2024-07-30 18:54:10|109662.3|109612.3|109660.4|109610.4|109662.4|109612.4|109659.1|109609.1|20
1722365660000|2024-07-30 18:54:20|109660.2|109610.2|109653.7|109603.7|109660.3|109610.3|109653.7|109603.7|31
1722365670000|2024-07-30 18:54:30|109654.7|109604.7|109657.4|109607.4|109663.5|109613.5|109654.7|109604.7|23
1722365680000|2024-07-30 18:54:40|109657.7|109607.7|109664|109614|109666.9|109616.9|109657.7|109607.7|13
1722365690000|2024-07-30 18:54:50|109663.9|109613.9|109663.7|109613.7|109663.9|109613.9|109663.6|109613.6|4
1722365700000|2024-07-30 18:55:00|109662|109612|109665.4|109615.4|109674.9|109624.9|109661.4|109611.4|22
1722365710000|2024-07-30 18:55:10|109665.3|109615.3|109670.5|109620.5|109673.8|109623.8|109665|109615|37
1722365720000|2024-07-30 18:55:20|109670.6|109620.6|109670.9|109620.9|109672.1|109622.1|109670.1|109620.1|17
1722365730000|2024-07-30 18:55:30|109671.1|109621.1|109671.8|109621.8|109671.8|109621.8|109666.2|109616.2|29
1722365740000|2024-07-30 18:55:40|109671.4|109621.4|109669|109619|109671.4|109621.4|109666|109616|15
1722365750000|2024-07-30 18:55:50|109668.8|109618.8|109668.8|109618.8|109669|109619|109668.4|109618.4|9
1722365760000|2024-07-30 18:56:00|109668.5|109618.5|109666.9|109616.9|109668.5|109618.5|109666.9|109616.9|8
1722365770000|2024-07-30 18:56:10|109667.2|109617.2|109667.5|109617.5|109667.5|109617.5|109667.2|109617.2|7
1722365780000|2024-07-30 18:56:20|109667.7|109617.7|109666.9|109616.9|109667.7|109617.7|109666.6|109616.6|5
1722365790000|2024-07-30 18:56:30|109667|109617|109667.9|109617.9|109667.9|109617.9|109667|109617|6
1722365800000|2024-07-30 18:56:40|109667.8|109617.8|109668|109618|109668.2|109618.2|109667.6|109617.6|11
1722365810000|2024-07-30 18:56:50|109667.8|109617.8|109670.5|109620.5|109670.5|109620.5|109666.9|109616.9|10
1722365820000|2024-07-30 18:57:00|109670.6|109620.6|109667.3|109617.3|109670.6|109620.6|109667|109617|5
1722365830000|2024-07-30 18:57:10|109667.5|109617.5|109667.8|109617.8|109667.9|109617.9|109667.2|109617.2|9
1722365840000|2024-07-30 18:57:20|109667.9|109617.9|109668.9|109618.9|109668.9|109618.9|109667.5|109617.5|6
1722365850000|2024-07-30 18:57:30|109668.3|109618.3|109668|109618|109669.1|109619.1|109667.5|109617.5|11
1722365860000|2024-07-30 18:57:40|109667.7|109617.7|109666.7|109616.7|109667.8|109617.8|109666.7|109616.7|8
1722365870000|2024-07-30 18:57:50|109666.8|109616.8|109666.2|109616.2|109667|109617|109664.7|109614.7|10
1722365880000|2024-07-30 18:58:00|109666|109616|109668.6|109618.6|109669.5|109619.5|109663.5|109613.5|27
1722365890000|2024-07-30 18:58:10|109668.2|109618.2|109668.2|109618.2|109668.8|109618.8|109668|109618|20
1722365900000|2024-07-30 18:58:20|109668.1|109618.1|109667.7|109617.7|109668.2|109618.2|109667.6|109617.6|9
1722365910000|2024-07-30 18:58:30|109667.2|109617.2|109667.4|109617.4|109667.6|109617.6|109666.2|109616.2|11
1722365920000|2024-07-30 18:58:40|109667.1|109617.1|109667.6|109617.6|109668.3|109618.3|109667.1|109617.1|22
1722365930000|2024-07-30 18:58:50|109667.1|109617.1|109667.3|109617.3|109667.8|109617.8|109665.6|109615.6|26
1722365940000|2024-07-30 18:59:00|109667.4|109617.4|109667.5|109617.5|109667.9|109617.9|109667.3|109617.3|8
1722365950000|2024-07-30 18:59:10|109667.2|109617.2|109669.4|109619.4|109669.7|109619.7|109667.2|109617.2|18
1722365960000|2024-07-30 18:59:20|109669.2|109619.2|109668.9|109618.9|109669.7|109619.7|109668.9|109618.9|8
1722365970000|2024-07-30 18:59:30|109669|109619|109669.5|109619.5|109669.7|109619.7|109669|109619|12
1722365980000|2024-07-30 18:59:40|109669.8|109619.8|109671|109621|109671.3|109621.3|109669.8|109619.8|6
1722365990000|2024-07-30 18:59:50|109671.4|109621.4|109670.7|109620.7|109671.5|109621.5|109670.7|109620.7|13
1722366000000|2024-07-30 19:00:00|109670.3|109620.3|109670.9|109620.9|109671.3|109621.3|109670.3|109620.3|11
1722366010000|2024-07-30 19:00:10|109671.4|109621.4|109670.9|109620.9|109671.4|109621.4|109670.9|109620.9|7
1722366020000|2024-07-30 19:00:20|109671.1|109621.1|109665.8|109615.8|109671.3|109621.3|109664.3|109614.3|13
1722366030000|2024-07-30 19:00:30|109666.1|109616.1|109666.3|109616.3|109667.1|109617.1|109665.8|109615.8|8
1722366040000|2024-07-30 19:00:40|109666.9|109616.9|109667.2|109617.2|109667.6|109617.6|109666.5|109616.5|14
1722366050000|2024-07-30 19:00:50|109667.6|109617.6|109666.9|109616.9|109667.6|109617.6|109665.9|109615.9|10
1722366060000|2024-07-30 19:01:00|109666.6|109616.6|109670.8|109620.8|109671.2|109621.2|109666.6|109616.6|11
1722366070000|2024-07-30 19:01:10|109670.6|109620.6|109670.2|109620.2|109670.6|109620.6|109669.8|109619.8|10
1722366080000|2024-07-30 19:01:20|109670.6|109620.6|109671|109621|109671|109621|109670.2|109620.2|7
1722366090000|2024-07-30 19:01:30|109671.3|109621.3|109673.8|109623.8|109673.8|109623.8|109671.3|109621.3|12
1722366100000|2024-07-30 19:01:40|109674.3|109624.3|109680.7|109630.7|109681.1|109631.1|109674.3|109624.3|17
1722366110000|2024-07-30 19:01:50|109681.3|109631.3|109680|109630|109686.1|109636.1|109680|109630|12
1722366120000|2024-07-30 19:02:00|109680.2|109630.2|109679.8|109629.8|109680.4|109630.4|109679.8|109629.8|5
1722366130000|2024-07-30 19:02:10|109680.7|109630.7|109678.7|109628.7|109680.7|109630.7|109677.8|109627.8|8
1722366140000|2024-07-30 19:02:20|109678.9|109628.9|109681|109631|109681|109631|109678.9|109628.9|9
1722366150000|2024-07-30 19:02:30|109681.4|109631.4|109680.4|109630.4|109681.5|109631.5|109680.4|109630.4|6
1722366160000|2024-07-30 19:02:40|109680.3|109630.3|109682.2|109632.2|109684|109634|109679.9|109629.9|13
1722366170000|2024-07-30 19:02:50|109682.1|109632.1|109682.9|109632.9|109684.9|109634.9|109682.1|109632.1|9
1722366180000|2024-07-30 19:03:00|109682.6|109632.6|109679.1|109629.1|109682.6|109632.6|109679|109629|8
1722366190000|2024-07-30 19:03:10|109680.2|109630.2|109680.8|109630.8|109680.9|109630.9|109680.2|109630.2|4
1722366200000|2024-07-30 19:03:20|109681.3|109631.3|109681.3|109631.3|109681.3|109631.3|109681.3|109631.3|1
1722366210000|2024-07-30 19:03:30|109681.4|109631.4|109680.2|109630.2|109681.4|109631.4|109679.8|109629.8|8
1722366220000|2024-07-30 19:03:40|109680.3|109630.3|109677.6|109627.6|109680.3|109630.3|109677.6|109627.6|7
1722366230000|2024-07-30 19:03:50|109677.2|109627.2|109678.6|109628.6|109680.1|109630.1|109677.2|109627.2|6
1722366240000|2024-07-30 19:04:00|109679.3|109629.3|109678.3|109628.3|109679.3|109629.3|109678.3|109628.3|6
1722366250000|2024-07-30 19:04:10|109676.8|109626.8|109678.4|109628.4|109678.5|109628.5|109676.4|109626.4|6
1722366260000|2024-07-30 19:04:20|109678.6|109628.6|109677.5|109627.5|109679.3|109629.3|109676.4|109626.4|7
1722366270000|2024-07-30 19:04:30|109677.7|109627.7|109679.7|109629.7|109682.9|109632.9|109677.7|109627.7|7
1722366280000|2024-07-30 19:04:40|109679.6|109629.6|109680.1|109630.1|109680.1|109630.1|109679.6|109629.6|3
1722366290000|2024-07-30 19:04:50|109679.9|109629.9|109681.2|109631.2|109683.8|109633.8|109679.2|109629.2|19
1722366300000|2024-07-30 19:05:00|109683.6|109633.6|109681.8|109631.8|109685.3|109635.3|109681.8|109631.8|20
1722366310000|2024-07-30 19:05:10|109682.3|109632.3|109681.7|109631.7|109683|109633|109681.7|109631.7|10
1722366320000|2024-07-30 19:05:20|109681.8|109631.8|109679.8|109629.8|109682.7|109632.7|109679.8|109629.8|9
1722366330000|2024-07-30 19:05:30|109679.1|109629.1|109678.7|109628.7|109679.1|109629.1|109678.6|109628.6|11
1722366340000|2024-07-30 19:05:40|109678.8|109628.8|109677|109627|109679.8|109629.8|109676.6|109626.6|12
1722366350000|2024-07-30 19:05:50|109676.6|109626.6|109674|109624|109676.6|109626.6|109673.5|109623.5|9
1722366360000|2024-07-30 19:06:00|109674.6|109624.6|109673.6|109623.6|109675.4|109625.4|109673.6|109623.6|15
1722366370000|2024-07-30 19:06:10|109672.9|109622.9|109672.6|109622.6|109673.1|109623.1|109670.9|109620.9|17
1722366380000|2024-07-30 19:06:20|109672.5|109622.5|109673.4|109623.4|109673.4|109623.4|109672.5|109622.5|6
1722366390000|2024-07-30 19:06:30|109673.6|109623.6|109675.5|109625.5|109675.5|109625.5|109673.6|109623.6|6
1722366400000|2024-07-30 19:06:40|109675.7|109625.7|109676.4|109626.4|109677.1|109627.1|109675.7|109625.7|12
1722366410000|2024-07-30 19:06:50|109674.7|109624.7|109676.4|109626.4|109676.5|109626.5|109674.5|109624.5|8
1722366420000|2024-07-30 19:07:00|109676|109626|109675.5|109625.5|109676.8|109626.8|109675.3|109625.3|7
1722366430000|2024-07-30 19:07:10|109675.6|109625.6|109675.1|109625.1|109676.7|109626.7|109675.1|109625.1|10
1722366440000|2024-07-30 19:07:20|109675.6|109625.6|109673.5|109623.5|109675.6|109625.6|109672.8|109622.8|11
1722366450000|2024-07-30 19:07:30|109673.6|109623.6|109672.4|109622.4|109674|109624|109672.4|109622.4|12
1722366460000|2024-07-30 19:07:40|109672.5|109622.5|109671.9|109621.9|109672.6|109622.6|109671.4|109621.4|14
1722366470000|2024-07-30 19:07:50|109672.1|109622.1|109672.3|109622.3|109672.3|109622.3|109672.1|109622.1|2
1722366480000|2024-07-30 19:08:00|109672.1|109622.1|109673.1|109623.1|109673.3|109623.3|109672.1|109622.1|6
1722366490000|2024-07-30 19:08:10|109672.5|109622.5|109674.5|109624.5|109674.6|109624.6|109672.5|109622.5|10
1722366500000|2024-07-30 19:08:20|109674.7|109624.7|109675.6|109625.6|109675.6|109625.6|109674.7|109624.7|4
1722366510000|2024-07-30 19:08:30|109675.7|109625.7|109677.1|109627.1|109677.2|109627.2|109675.7|109625.7|7
1722366520000|2024-07-30 19:08:40|109677.3|109627.3|109676.6|109626.6|109677.3|109627.3|109676.6|109626.6|4
1722366530000|2024-07-30 19:08:50|109676.8|109626.8|109677.6|109627.6|109677.9|109627.9|109676.8|109626.8|7
1722366540000|2024-07-30 19:09:00|109677.3|109627.3|109676.2|109626.2|109677.3|109627.3|109676.2|109626.2|7
1722366550000|2024-07-30 19:09:10|109676.1|109626.1|109675.3|109625.3|109676.1|109626.1|109675.3|109625.3|4
1722366560000|2024-07-30 19:09:20|109675.4|109625.4|109673.8|109623.8|109675.7|109625.7|109673.8|109623.8|6
1722366570000|2024-07-30 19:09:30|109673.7|109623.7|109673.7|109623.7|109674.4|109624.4|109673.5|109623.5|8
1722366580000|2024-07-30 19:09:40|109673.8|109623.8|109674.8|109624.8|109674.8|109624.8|109673.4|109623.4|8
1722366590000|2024-07-30 19:09:50|109674.7|109624.7|109673.5|109623.5|109674.7|109624.7|109672.5|109622.5|9
1722366600000|2024-07-30 19:10:00|109674.4|109624.4|109675.8|109625.8|109676|109626|109674.4|109624.4|7
1722366610000|2024-07-30 19:10:10|109675.6|109625.6|109673|109623|109675.6|109625.6|109673|109623|10
1722366620000|2024-07-30 19:10:20|109672.3|109622.3|109672.9|109622.9|109672.9|109622.9|109672.3|109622.3|5
1722366630000|2024-07-30 19:10:30|109672.7|109622.7|109673.8|109623.8|109674.4|109624.4|109672|109622|14
1722366640000|2024-07-30 19:10:40|109673.5|109623.5|109673.2|109623.2|109673.6|109623.6|109673|109623|9
1722366650000|2024-07-30 19:10:50|109673|109623|109673.2|109623.2|109673.5|109623.5|109672.9|109622.9|7
1722366660000|2024-07-30 19:11:00|109672.8|109622.8|109671.8|109621.8|109672.8|109622.8|109671.8|109621.8|8
1722366670000|2024-07-30 19:11:10|109672|109622|109672.3|109622.3|109672.3|109622.3|109672|109622|2
1722366680000|2024-07-30 19:11:20|109671.9|109621.9|109671.2|109621.2|109671.9|109621.9|109671.2|109621.2|3
1722366690000|2024-07-30 19:11:30|109671.7|109621.7|109671.8|109621.8|109671.9|109621.9|109671.3|109621.3|9
1722366700000|2024-07-30 19:11:40|109671.7|109621.7|109666.9|109616.9|109671.7|109621.7|109666.6|109616.6|16
1722366710000|2024-07-30 19:11:50|109666.7|109616.7|109665.6|109615.6|109666.7|109616.7|109664.6|109614.6|8
1722366720000|2024-07-30 19:12:00|109665.5|109615.5|109653.9|109603.9|109665.6|109615.6|109653.7|109603.7|22
1722366730000|2024-07-30 19:12:10|109653.6|109603.6|109652.8|109602.8|109653.6|109603.6|109652.7|109602.7|7
1722366740000|2024-07-30 19:12:20|109652.9|109602.9|109658.9|109608.9|109660|109610|109652.9|109602.9|14
1722366750000|2024-07-30 19:12:30|109659.2|109609.2|109661|109611|109661.2|109611.2|109659.2|109609.2|8
1722366760000|2024-07-30 19:12:40|109660.5|109610.5|109661.6|109611.6|109661.6|109611.6|109660.5|109610.5|9
1722366770000|2024-07-30 19:12:50|109662|109612|109662.4|109612.4|109662.9|109612.9|109662|109612|3
1722366780000|2024-07-30 19:13:00|109662.3|109612.3|109664.6|109614.6|109664.6|109614.6|109662.1|109612.1|10
1722366790000|2024-07-30 19:13:10|109664.4|109614.4|109662.8|109612.8|109664.4|109614.4|109662.8|109612.8|5
1722366800000|2024-07-30 19:13:20|109662.9|109612.9|109659|109609|109662.9|109612.9|109659|109609|7
1722366810000|2024-07-30 19:13:30|109659.7|109609.7|109662.6|109612.6|109662.6|109612.6|109659.7|109609.7|9
1722366820000|2024-07-30 19:13:40|109662.9|109612.9|109663|109613|109666.6|109616.6|109662.9|109612.9|3
1722366830000|2024-07-30 19:13:50|109663.4|109613.4|109664.7|109614.7|109666.7|109616.7|109663|109613|13
1722366840000|2024-07-30 19:14:00|109664.6|109614.6|109663.1|109613.1|109664.6|109614.6|109663.1|109613.1|4
1722366850000|2024-07-30 19:14:10|109663.5|109613.5|109663.2|109613.2|109663.5|109613.5|109660.5|109610.5|4
1722366860000|2024-07-30 19:14:20|109660.5|109610.5|109659.4|109609.4|109662.8|109612.8|109659.4|109609.4|3
1722366870000|2024-07-30 19:14:30|109662.9|109612.9|109661.9|109611.9|109663.3|109613.3|109661.9|109611.9|9
1722366880000|2024-07-30 19:14:40|109661.8|109611.8|109662.2|109612.2|109662.3|109612.3|109661.7|109611.7|6
1722366900000|2024-07-30 19:15:00|109662.4|109612.4|109662.4|109612.4|109662.4|109612.4|109662|109612|4
1722366910000|2024-07-30 19:15:10|109662.7|109612.7|109661.5|109611.5|109662.7|109612.7|109661.5|109611.5|4
1722366920000|2024-07-30 19:15:20|109662.7|109612.7|109663.3|109613.3|109663.3|109613.3|109662.7|109612.7|5
1722366930000|2024-07-30 19:15:30|109663.1|109613.1|109660.3|109610.3|109663.1|109613.1|109660|109610|9
1722366940000|2024-07-30 19:15:40|109660.2|109610.2|109659.7|109609.7|109660.3|109610.3|109659.7|109609.7|3
1722366950000|2024-07-30 19:15:50|109659.8|109609.8|109656.7|109606.7|109660.5|109610.5|109656.7|109606.7|12
1722366960000|2024-07-30 19:16:00|109656.6|109606.6|109659.6|109609.6|109659.6|109609.6|109656.6|109606.6|10
1722366970000|2024-07-30 19:16:10|109660.1|109610.1|109661.3|109611.3|109661.3|109611.3|109660.1|109610.1|6
1722366980000|2024-07-30 19:16:20|109661.5|109611.5|109661.3|109611.3|109661.6|109611.6|109661.3|109611.3|3
1722366990000|2024-07-30 19:16:30|109661.6|109611.6|109662.1|109612.1|109662.1|109612.1|109661.6|109611.6|3
1722367000000|2024-07-30 19:16:40|109661.6|109611.6|109661.8|109611.8|109661.9|109611.9|109661.5|109611.5|5
1722367010000|2024-07-30 19:16:50|109661.7|109611.7|109661|109611|109661.7|109611.7|109660.8|109610.8|6
1722367020000|2024-07-30 19:17:00|109660.7|109610.7|109659.2|109609.2|109660.7|109610.7|109659.1|109609.1|12
1722367030000|2024-07-30 19:17:10|109659.3|109609.3|109659.6|109609.6|109659.8|109609.8|109659.3|109609.3|4
1722367040000|2024-07-30 19:17:20|109659.3|109609.3|109658.3|109608.3|109659.3|109609.3|109658|109608|7
1722367050000|2024-07-30 19:17:30|109658.8|109608.8|109658.5|109608.5|109659.4|109609.4|109658.5|109608.5|6
1722367060000|2024-07-30 19:17:40|109658.4|109608.4|109654.8|109604.8|109658.6|109608.6|109654.2|109604.2|12
1722367080000|2024-07-30 19:18:00|109654.9|109604.9|109654.6|109604.6|109655.2|109605.2|109654.6|109604.6|5
1722367090000|2024-07-30 19:18:10|109654.5|109604.5|109654.8|109604.8|109655.2|109605.2|109653.7|109603.7|10
1722367100000|2024-07-30 19:18:20|109654.7|109604.7|109653.3|109603.3|109654.7|109604.7|109653.3|109603.3|7
1722367110000|2024-07-30 19:18:30|109652.8|109602.8|109653.7|109603.7|109653.7|109603.7|109652.2|109602.2|6
1722367120000|2024-07-30 19:18:40|109653.8|109603.8|109656.2|109606.2|109656.2|109606.2|109653.3|109603.3|8
1722367130000|2024-07-30 19:18:50|109656.3|109606.3|109655.9|109605.9|109656.3|109606.3|109655.9|109605.9|2
1722367140000|2024-07-30 19:19:00|109655.8|109605.8|109653.9|109603.9|109655.8|109605.8|109652.9|109602.9|5
1722367150000|2024-07-30 19:19:10|109653.4|109603.4|109655.2|109605.2|109655.2|109605.2|109653|109603|12
1722367160000|2024-07-30 19:19:20|109655.7|109605.7|109656.2|109606.2|109656.2|109606.2|109655.7|109605.7|3
1722367170000|2024-07-30 19:19:30|109656.3|109606.3|109656.4|109606.4|109656.4|109606.4|109656.2|109606.2|4
1722367180000|2024-07-30 19:19:40|109656.3|109606.3|109656|109606|109656.3|109606.3|109655.9|109605.9|3
1722367190000|2024-07-30 19:19:50|109656.1|109606.1|109656.2|109606.2|109656.2|109606.2|109656|109606|3
1722367200000|2024-07-30 19:20:00|109655.9|109605.9|109653.7|109603.7|109655.9|109605.9|109653.7|109603.7|6
1722367210000|2024-07-30 19:20:10|109654.2|109604.2|109655|109605|109655|109605|109653.9|109603.9|7
1722367220000|2024-07-30 19:20:20|109654.6|109604.6|109654.1|109604.1|109654.7|109604.7|109654|109604|10
1722367230000|2024-07-30 19:20:30|109653.9|109603.9|109652.5|109602.5|109653.9|109603.9|109652.4|109602.4|13
1722367240000|2024-07-30 19:20:40|109653.1|109603.1|109653.2|109603.2|109653.3|109603.3|109652.2|109602.2|7
1722367250000|2024-07-30 19:20:50|109652.6|109602.6|109653.9|109603.9|109653.9|109603.9|109652.6|109602.6|6
1722367260000|2024-07-30 19:21:00|109654.1|109604.1|109654.4|109604.4|109654.4|109604.4|109654.1|109604.1|2
1722367270000|2024-07-30 19:21:10|109654.3|109604.3|109659.7|109609.7|109659.7|109609.7|109654.3|109604.3|13
1722367280000|2024-07-30 19:21:20|109660|109610|109656.9|109606.9|109660|109610|109656.1|109606.1|14
1722367290000|2024-07-30 19:21:30|109657|109607|109658.4|109608.4|109658.4|109608.4|109657|109607|6
1722367300000|2024-07-30 19:21:40|109658.5|109608.5|109657.4|109607.4|109658.5|109608.5|109657.4|109607.4|3
1722367310000|2024-07-30 19:21:50|109657.1|109607.1|109657.2|109607.2|109657.6|109607.6|109656.3|109606.3|9
1722367320000|2024-07-30 19:22:00|109657.3|109607.3|109658.1|109608.1|109658.1|109608.1|109657.3|109607.3|3
1722367330000|2024-07-30 19:22:10|109657.8|109607.8|109657.1|109607.1|109657.8|109607.8|109656.7|109606.7|6
1722367340000|2024-07-30 19:22:20|109657.2|109607.2|109659.9|109609.9|109659.9|109609.9|109657.2|109607.2|6
1722367350000|2024-07-30 19:22:30|109659.8|109609.8|109659.9|109609.9|109660|109610|109659.8|109609.8|3
1722367360000|2024-07-30 19:22:40|109659.4|109609.4|109659.4|109609.4|109659.4|109609.4|109659.4|109609.4|1
1722367370000|2024-07-30 19:22:50|109658.8|109608.8|109657.7|109607.7|109658.8|109608.8|109657.7|109607.7|4
1722367380000|2024-07-30 19:23:00|109657.6|109607.6|109658.4|109608.4|109659|109609|109657.6|109607.6|7
1722367390000|2024-07-30 19:23:10|109658.6|109608.6|109657.6|109607.6|109658.6|109608.6|109657.6|109607.6|4
1722367400000|2024-07-30 19:23:20|109657.3|109607.3|109656.8|109606.8|109657.3|109607.3|109656.8|109606.8|3
1722367410000|2024-07-30 19:23:30|109656.2|109606.2|109639.2|109589.2|109656.2|109606.2|109639.2|109589.2|21
1722367420000|2024-07-30 19:23:40|109639.1|109589.1|109639.7|109589.7|109640|109590|109639.1|109589.1|14
1722367430000|2024-07-30 19:23:50|109639.2|109589.2|109639.6|109589.6|109640.8|109590.8|109638.1|109588.1|28
1722367440000|2024-07-30 19:24:00|109638.3|109588.3|109636.3|109586.3|109638.5|109588.5|109635.4|109585.4|18
1722367450000|2024-07-30 19:24:10|109637.1|109587.1|109638.9|109588.9|109639|109589|109636.4|109586.4|10
1722367460000|2024-07-30 19:24:20|109642.5|109592.5|109644.7|109594.7|109644.7|109594.7|109640.6|109590.6|15
1722367470000|2024-07-30 19:24:30|109644.8|109594.8|109644.6|109594.6|109644.8|109594.8|109644.6|109594.6|5
1722367480000|2024-07-30 19:24:40|109644.7|109594.7|109645.8|109595.8|109645.8|109595.8|109644.7|109594.7|7
1722367490000|2024-07-30 19:24:50|109646|109596|109645.8|109595.8|109646.1|109596.1|109645.6|109595.6|4
1722367500000|2024-07-30 19:25:00|109645.9|109595.9|109649.7|109599.7|109650.9|109600.9|109645.5|109595.5|11
1722367510000|2024-07-30 19:25:10|109649.8|109599.8|109653.9|109603.9|109653.9|109603.9|109649.1|109599.1|16
1722367520000|2024-07-30 19:25:20|109653.8|109603.8|109656.2|109606.2|109656.4|109606.4|109651.8|109601.8|9
1722367530000|2024-07-30 19:25:30|109653.2|109603.2|109652.9|109602.9|109656.2|109606.2|109652.7|109602.7|10
1722367540000|2024-07-30 19:25:40|109653.2|109603.2|109653.4|109603.4|109653.4|109603.4|109653.2|109603.2|2
1722367550000|2024-07-30 19:25:50|109653.2|109603.2|109653.5|109603.5|109653.5|109603.5|109653|109603|5
1722367560000|2024-07-30 19:26:00|109653.4|109603.4|109650.4|109600.4|109653.5|109603.5|109650.3|109600.3|12
1722367570000|2024-07-30 19:26:10|109650.6|109600.6|109650.6|109600.6|109651.2|109601.2|109650.4|109600.4|14
1722367580000|2024-07-30 19:26:20|109650.5|109600.5|109649.2|109599.2|109650.9|109600.9|109649.2|109599.2|13
1722367590000|2024-07-30 19:26:30|109649.3|109599.3|109648.4|109598.4|109649.3|109599.3|109648.1|109598.1|8
1722367600000|2024-07-30 19:26:40|109648.2|109598.2|109648.1|109598.1|109648.5|109598.5|109647.8|109597.8|7
1722367610000|2024-07-30 19:26:50|109648.2|109598.2|109648|109598|109648.4|109598.4|109648|109598|6
1722367620000|2024-07-30 19:27:00|109648.8|109598.8|109648.9|109598.9|109649.5|109599.5|109648.8|109598.8|10
1722367630000|2024-07-30 19:27:10|109649.2|109599.2|109647.7|109597.7|109649.2|109599.2|109647.7|109597.7|8
1722367640000|2024-07-30 19:27:20|109647.6|109597.6|109645.1|109595.1|109647.7|109597.7|109645.1|109595.1|6
1722367650000|2024-07-30 19:27:30|109644.9|109594.9|109644|109594|109644.9|109594.9|109643.7|109593.7|10
1722367660000|2024-07-30 19:27:40|109643.6|109593.6|109643.9|109593.9|109644|109594|109643.6|109593.6|7
1722367670000|2024-07-30 19:27:50|109644|109594|109646|109596|109646|109596|109643.7|109593.7|9
1722367680000|2024-07-30 19:28:00|109646.5|109596.5|109647.7|109597.7|109647.7|109597.7|109646.3|109596.3|8
1722367690000|2024-07-30 19:28:10|109646.5|109596.5|109644.5|109594.5|109646.5|109596.5|109644|109594|11
1722367700000|2024-07-30 19:28:20|109644.6|109594.6|109645.6|109595.6|109647|109597|109644.6|109594.6|9
1722367710000|2024-07-30 19:28:30|109646.5|109596.5|109645.6|109595.6|109646.6|109596.6|109645.4|109595.4|10
1722367720000|2024-07-30 19:28:40|109645.5|109595.5|109644.5|109594.5|109645.5|109595.5|109644.5|109594.5|7
1722367730000|2024-07-30 19:28:50|109643.8|109593.8|109643.5|109593.5|109644|109594|109643.4|109593.4|7
1722367740000|2024-07-30 19:29:00|109643.6|109593.6|109643.7|109593.7|109643.8|109593.8|109643.1|109593.1|7
1722367750000|2024-07-30 19:29:10|109643.4|109593.4|109644.2|109594.2|109645.4|109595.4|109643.3|109593.3|13
1722367760000|2024-07-30 19:29:20|109644|109594|109643.2|109593.2|109644|109594|109643|109593|4
1722367770000|2024-07-30 19:29:30|109642.7|109592.7|109642.7|109592.7|109643|109593|109642.7|109592.7|7
1722367780000|2024-07-30 19:29:40|109642.4|109592.4|109642.3|109592.3|109642.6|109592.6|109642.3|109592.3|4
1722367790000|2024-07-30 19:29:50|109642.2|109592.2|109642.4|109592.4|109642.5|109592.5|109642|109592|5
1722367800000|2024-07-30 19:30:00|109642.9|109592.9|109649.6|109599.6|109649.8|109599.8|109642.3|109592.3|21
1722367810000|2024-07-30 19:30:10|109649.3|109599.3|109650.1|109600.1|109650.5|109600.5|109646.7|109596.7|19
1722367820000|2024-07-30 19:30:20|109649.8|109599.8|109649.8|109599.8|109650.6|109600.6|109649.8|109599.8|7
1722367830000|2024-07-30 19:30:30|109650.2|109600.2|109651.1|109601.1|109651.1|109601.1|109649.6|109599.6|12
1722367840000|2024-07-30 19:30:40|109651.7|109601.7|109652.5|109602.5|109653|109603|109651.7|109601.7|9
1722367850000|2024-07-30 19:30:50|109652.1|109602.1|109651.1|109601.1|109652.1|109602.1|109651|109601|9
1722367860000|2024-07-30 19:31:00|109649.7|109599.7|109651.7|109601.7|109652.3|109602.3|109649.7|109599.7|12
1722367870000|2024-07-30 19:31:10|109651.4|109601.4|109651.8|109601.8|109651.9|109601.9|109650.9|109600.9|8
1722367880000|2024-07-30 19:31:20|109651.3|109601.3|109653.8|109603.8|109653.8|109603.8|109651.3|109601.3|5
1722367890000|2024-07-30 19:31:30|109654|109604|109652.4|109602.4|109654.1|109604.1|109651.9|109601.9|8
1722367900000|2024-07-30 19:31:40|109652.8|109602.8|109651.6|109601.6|109652.8|109602.8|109651.6|109601.6|6
1722367910000|2024-07-30 19:31:50|109651.7|109601.7|109651.6|109601.6|109651.9|109601.9|109651.6|109601.6|3
1722367920000|2024-07-30 19:32:00|109651.9|109601.9|109644.6|109594.6|109652|109602|109644.6|109594.6|16
1722367930000|2024-07-30 19:32:10|109643.1|109593.1|109646.2|109596.2|109646.2|109596.2|109641.2|109591.2|25
1722367940000|2024-07-30 19:32:20|109646.3|109596.3|109647.7|109597.7|109647.7|109597.7|109645.9|109595.9|7
1722367950000|2024-07-30 19:32:30|109648.2|109598.2|109651.4|109601.4|109652|109602|109647.8|109597.8|14
1722367960000|2024-07-30 19:32:40|109651.5|109601.5|109651.6|109601.6|109652|109602|109651.5|109601.5|3
1722367970000|2024-07-30 19:32:50|109651.5|109601.5|109651.4|109601.4|109651.5|109601.5|109651.2|109601.2|3
1722367980000|2024-07-30 19:33:00|109651.3|109601.3|109652.1|109602.1|109652.1|109602.1|109651.3|109601.3|4
1722367990000|2024-07-30 19:33:10|109651.9|109601.9|109651.8|109601.8|109652.2|109602.2|109650.9|109600.9|7
1722368000000|2024-07-30 19:33:20|109651.7|109601.7|109652.3|109602.3|109652.9|109602.9|109651.7|109601.7|10
1722368010000|2024-07-30 19:33:30|109652.4|109602.4|109652.7|109602.7|109653.3|109603.3|109652.4|109602.4|6
1722368020000|2024-07-30 19:33:40|109651.5|109601.5|109652.9|109602.9|109653|109603|109651.2|109601.2|12
1722368030000|2024-07-30 19:33:50|109653|109603|109654.3|109604.3|109655.2|109605.2|109653|109603|14
1722368040000|2024-07-30 19:34:00|109655.3|109605.3|109655.8|109605.8|109655.8|109605.8|109655.3|109605.3|6
1722368050000|2024-07-30 19:34:10|109655.7|109605.7|109655.4|109605.4|109655.8|109605.8|109655.4|109605.4|5
1722368060000|2024-07-30 19:34:20|109654.5|109604.5|109652|109602|109655|109605|109651.9|109601.9|14
1722368070000|2024-07-30 19:34:30|109651.9|109601.9|109655.2|109605.2|109655.5|109605.5|109651.2|109601.2|11
1722368080000|2024-07-30 19:34:40|109655.3|109605.3|109655.6|109605.6|109655.8|109605.8|109654.9|109604.9|6
1722368090000|2024-07-30 19:34:50|109654.8|109604.8|109656|109606|109656|109606|109654.8|109604.8|8
1722368100000|2024-07-30 19:35:00|109655.4|109605.4|109656.6|109606.6|109656.6|109606.6|109655.4|109605.4|19
1722368110000|2024-07-30 19:35:10|109656.4|109606.4|109656.9|109606.9|109658.2|109608.2|109655.8|109605.8|17
1722368120000|2024-07-30 19:35:20|109657.1|109607.1|109655.2|109605.2|109657.3|109607.3|109654.6|109604.6|10
1722368130000|2024-07-30 19:35:30|109655.6|109605.6|109656.1|109606.1|109656.1|109606.1|109655.3|109605.3|5
1722368140000|2024-07-30 19:35:40|109656|109606|109656.4|109606.4|109656.6|109606.6|109655.3|109605.3|8
1722368150000|2024-07-30 19:35:50|109656.8|109606.8|109657|109607|109657|109607|109655.6|109605.6|9
1722368160000|2024-07-30 19:36:00|109656.9|109606.9|109656|109606|109656.9|109606.9|109655|109605|9
1722368170000|2024-07-30 19:36:10|109655.5|109605.5|109656.1|109606.1|109656.4|109606.4|109655|109605|17
1722368180000|2024-07-30 19:36:20|109657|109607|109655.8|109605.8|109657|109607|109655.6|109605.6|6
1722368190000|2024-07-30 19:36:30|109655.7|109605.7|109657.2|109607.2|109657.6|109607.6|109654.9|109604.9|12
1722368200000|2024-07-30 19:36:40|109658.1|109608.1|109658.6|109608.6|109658.6|109608.6|109658.1|109608.1|5
1722368210000|2024-07-30 19:36:50|109658.8|109608.8|109660|109610|109660|109610|109658.8|109608.8|7
1722368220000|2024-07-30 19:37:00|109661.9|109611.9|109660.7|109610.7|109661.9|109611.9|109660.6|109610.6|7
1722368230000|2024-07-30 19:37:10|109660.8|109610.8|109666.2|109616.2|109666.2|109616.2|109660.8|109610.8|8
1722368240000|2024-07-30 19:37:20|109666.7|109616.7|109667.9|109617.9|109667.9|109617.9|109666.7|109616.7|6
1722368250000|2024-07-30 19:37:30|109667.8|109617.8|109666.9|109616.9|109667.8|109617.8|109666.5|109616.5|4
1722368260000|2024-07-30 19:37:40|109667|109617|109667.7|109617.7|109667.7|109617.7|109667|109617|3
1722368270000|2024-07-30 19:37:50|109667.5|109617.5|109670.3|109620.3|109670.3|109620.3|109667.5|109617.5|10
1722368280000|2024-07-30 19:38:00|109670.9|109620.9|109672.8|109622.8|109673|109623|109670.9|109620.9|7
1722368290000|2024-07-30 19:38:10|109672.7|109622.7|109672.3|109622.3|109672.7|109622.7|109672.3|109622.3|4
1722368300000|2024-07-30 19:38:20|109672.1|109622.1|109672.8|109622.8|109672.8|109622.8|109672.1|109622.1|7
1722368310000|2024-07-30 19:38:30|109672.5|109622.5|109672.3|109622.3|109672.6|109622.6|109672.3|109622.3|4
1722368320000|2024-07-30 19:38:40|109672.4|109622.4|109672.6|109622.6|109673.3|109623.3|109672.4|109622.4|3
1722368330000|2024-07-30 19:38:50|109672.5|109622.5|109673.3|109623.3|109673.9|109623.9|109672.5|109622.5|10
1722368340000|2024-07-30 19:39:00|109673|109623|109672.4|109622.4|109673.3|109623.3|109672.4|109622.4|7
1722368350000|2024-07-30 19:39:10|109673.3|109623.3|109675.8|109625.8|109675.8|109625.8|109673.3|109623.3|12
1722368360000|2024-07-30 19:39:20|109676.1|109626.1|109677|109627|109677.1|109627.1|109676.1|109626.1|5
1722368370000|2024-07-30 19:39:30|109676.3|109626.3|109676.1|109626.1|109676.3|109626.3|109676.1|109626.1|3
1722368380000|2024-07-30 19:39:40|109676.2|109626.2|109678.1|109628.1|109678.1|109628.1|109676.2|109626.2|5
1722368390000|2024-07-30 19:39:50|109678|109628|109676.2|109626.2|109678|109628|109676.1|109626.1|6
1722368400000|2024-07-30 19:40:00|109676.4|109626.4|109676.6|109626.6|109677.1|109627.1|109676.4|109626.4|6
1722368410000|2024-07-30 19:40:10|109676.5|109626.5|109675.7|109625.7|109676.8|109626.8|109675.7|109625.7|6
1722368420000|2024-07-30 19:40:20|109675.6|109625.6|109681.8|109631.8|109682.3|109632.3|109675.6|109625.6|12
1722368430000|2024-07-30 19:40:30|109682.1|109632.1|109682.2|109632.2|109682.2|109632.2|109682.1|109632.1|2
1722368440000|2024-07-30 19:40:40|109681.7|109631.7|109688.5|109638.5|109688.6|109638.6|109681.7|109631.7|12
1722368450000|2024-07-30 19:40:50|109688.7|109638.7|109688.7|109638.7|109688.8|109638.8|109687.7|109637.7|5
1722368460000|2024-07-30 19:41:00|109688.5|109638.5|109686.8|109636.8|109688.6|109638.6|109686.8|109636.8|7
1722368470000|2024-07-30 19:41:10|109686.4|109636.4|109683|109633|109686.8|109636.8|109683|109633|15
1722368480000|2024-07-30 19:41:20|109682.8|109632.8|109683.7|109633.7|109683.7|109633.7|109682.6|109632.6|8
1722368490000|2024-07-30 19:41:30|109683.4|109633.4|109684|109634|109684|109634|109683.4|109633.4|6
1722368500000|2024-07-30 19:41:40|109683.9|109633.9|109694.5|109644.5|109696.9|109646.9|109683.9|109633.9|40
1722368510000|2024-07-30 19:41:50|109694|109644|109688.5|109638.5|109694|109644|109688.5|109638.5|18
1722368520000|2024-07-30 19:42:00|109687.6|109637.6|109688.2|109638.2|109688.2|109638.2|109687.1|109637.1|12
1722368530000|2024-07-30 19:42:10|109688.1|109638.1|109688.2|109638.2|109689|109639|109688.1|109638.1|9
1722368540000|2024-07-30 19:42:20|109688.3|109638.3|109686.7|109636.7|109688.3|109638.3|109686.3|109636.3|8
1722368550000|2024-07-30 19:42:30|109686.8|109636.8|109687|109637|109687.1|109637.1|109686.4|109636.4|8
1722368560000|2024-07-30 19:42:40|109686.8|109636.8|109684.8|109634.8|109686.8|109636.8|109684.2|109634.2|8
1722368570000|2024-07-30 19:42:50|109684.7|109634.7|109686.6|109636.6|109687.7|109637.7|109684.7|109634.7|11
1722368580000|2024-07-30 19:43:00|109686.2|109636.2|109688.6|109638.6|109688.8|109638.8|109686.2|109636.2|7
1722368590000|2024-07-30 19:43:10|109688.5|109638.5|109688.1|109638.1|109688.5|109638.5|109688.1|109638.1|3
1722368600000|2024-07-30 19:43:20|109688|109638|109687.6|109637.6|109688|109638|109687.6|109637.6|5
1722368610000|2024-07-30 19:43:30|109687.4|109637.4|109685.8|109635.8|109687.4|109637.4|109685.6|109635.6|7
1722368620000|2024-07-30 19:43:40|109686.1|109636.1|109665|109615|109686.1|109636.1|109664.8|109614.8|10
1722368630000|2024-07-30 19:43:50|109664.9|109614.9|109666.2|109616.2|109666.2|109616.2|109664.7|109614.7|12
1722368640000|2024-07-30 19:44:00|109665.3|109615.3|109666|109616|109667.1|109617.1|109665.3|109615.3|12
1722368650000|2024-07-30 19:44:10|109666.6|109616.6|109667.7|109617.7|109667.7|109617.7|109666.6|109616.6|5
1722368660000|2024-07-30 19:44:20|109668.1|109618.1|109669|109619|109674.4|109624.4|109667.8|109617.8|11
1722368670000|2024-07-30 19:44:30|109668.8|109618.8|109669.1|109619.1|109669.4|109619.4|109668.4|109618.4|15
1722368680000|2024-07-30 19:44:40|109668.8|109618.8|109668.5|109618.5|109669.6|109619.6|109668|109618|27
1722368690000|2024-07-30 19:44:50|109668.8|109618.8|109668.4|109618.4|109669.1|109619.1|109667.9|109617.9|16
1722368700000|2024-07-30 19:45:00|109668.7|109618.7|109670.1|109620.1|109670.3|109620.3|109668.7|109618.7|12
1722368710000|2024-07-30 19:45:10|109667.5|109617.5|109666.9|109616.9|109667.5|109617.5|109666.4|109616.4|8
1722368720000|2024-07-30 19:45:20|109667|109617|109667.1|109617.1|109667.1|109617.1|109666.8|109616.8|5
1722368730000|2024-07-30 19:45:30|109667.3|109617.3|109669.4|109619.4|109669.9|109619.9|109667.3|109617.3|8
1722368740000|2024-07-30 19:45:40|109669.6|109619.6|109669.5|109619.5|109670.1|109620.1|109668.9|109618.9|9
1722368750000|2024-07-30 19:45:50|109669.4|109619.4|109669|109619|109669.9|109619.9|109668.7|109618.7|11
1722368760000|2024-07-30 19:46:00|109669.3|109619.3|109669.3|109619.3|109669.8|109619.8|109668.6|109618.6|13
1722368770000|2024-07-30 19:46:10|109669.2|109619.2|109669.4|109619.4|109669.4|109619.4|109669|109619|6
1722368780000|2024-07-30 19:46:20|109669.6|109619.6|109665.1|109615.1|109669.6|109619.6|109664.9|109614.9|11
1722368790000|2024-07-30 19:46:30|109664.8|109614.8|109663.5|109613.5|109664.8|109614.8|109663.1|109613.1|22
1722368800000|2024-07-30 19:46:40|109663.9|109613.9|109665.3|109615.3|109665.4|109615.4|109655.6|109605.6|28
1722368810000|2024-07-30 19:46:50|109665.4|109615.4|109668.3|109618.3|109668.6|109618.6|109665.4|109615.4|19
1722368820000|2024-07-30 19:47:00|109668.4|109618.4|109668.6|109618.6|109668.6|109618.6|109668|109618|6
1722368830000|2024-07-30 19:47:10|109668.3|109618.3|109667.4|109617.4|109668.4|109618.4|109666.9|109616.9|11
1722368840000|2024-07-30 19:47:20|109667.3|109617.3|109661.4|109611.4|109667.5|109617.5|109661.4|109611.4|9
1722368850000|2024-07-30 19:47:30|109661.8|109611.8|109662.1|109612.1|109662.1|109612.1|109661.5|109611.5|8
1722368860000|2024-07-30 19:47:40|109662|109612|109661.5|109611.5|109662.1|109612.1|109656.6|109606.6|9
1722368870000|2024-07-30 19:47:50|109659|109609|109655|109605|109659|109609|109650.6|109600.6|34
1722368880000|2024-07-30 19:48:00|109654.8|109604.8|109655|109605|109655|109605|109654.7|109604.7|4
1722368890000|2024-07-30 19:48:10|109654.9|109604.9|109655|109605|109655|109605|109654.9|109604.9|2
1722368900000|2024-07-30 19:48:20|109654.6|109604.6|109646.5|109596.5|109654.6|109604.6|109643.8|109593.8|14
1722368910000|2024-07-30 19:48:30|109646.9|109596.9|109647.6|109597.6|109647.9|109597.9|109646.8|109596.8|9
1722368920000|2024-07-30 19:48:40|109647.5|109597.5|109646.5|109596.5|109647.5|109597.5|109646.5|109596.5|6
1722368930000|2024-07-30 19:48:50|109647|109597|109646|109596|109647.3|109597.3|109645.6|109595.6|9
1722368940000|2024-07-30 19:49:00|109645.6|109595.6|109640.8|109590.8|109645.6|109595.6|109638.7|109588.7|23
1722368950000|2024-07-30 19:49:10|109642.2|109592.2|109642.8|109592.8|109643.4|109593.4|109640.2|109590.2|36
1722368960000|2024-07-30 19:49:20|109642.6|109592.6|109642.1|109592.1|109642.6|109592.6|109641.4|109591.4|9
1722368970000|2024-07-30 19:49:30|109642|109592|109639.5|109589.5|109642.5|109592.5|109639.5|109589.5|10
1722368980000|2024-07-30 19:49:40|109639.3|109589.3|109638.9|109588.9|109639.3|109589.3|109636.5|109586.5|17
1722368990000|2024-07-30 19:49:50|109639|109589|109639.6|109589.6|109639.6|109589.6|109639|109589|6
1722369000000|2024-07-30 19:50:00|109639.1|109589.1|109638.9|109588.9|109640.2|109590.2|109638.9|109588.9|9
1722369010000|2024-07-30 19:50:10|109640.2|109590.2|109640.5|109590.5|109643.9|109593.9|109639.2|109589.2|31
1722369020000|2024-07-30 19:50:20|109640.2|109590.2|109644.3|109594.3|109648|109598|109638.7|109588.7|47
1722369030000|2024-07-30 19:50:30|109644.5|109594.5|109645.1|109595.1|109646.3|109596.3|109644.1|109594.1|26
1722369040000|2024-07-30 19:50:40|109645|109595|109645.4|109595.4|109645.4|109595.4|109644.6|109594.6|10
1722369050000|2024-07-30 19:50:50|109645.5|109595.5|109645.6|109595.6|109646.4|109596.4|109645.5|109595.5|6
1722369060000|2024-07-30 19:51:00|109645.5|109595.5|109645.4|109595.4|109645.6|109595.6|109645.3|109595.3|4
1722369070000|2024-07-30 19:51:10|109645.2|109595.2|109643.2|109593.2|109645.7|109595.7|109643.2|109593.2|20
1722369080000|2024-07-30 19:51:20|109643.3|109593.3|109639.6|109589.6|109643.3|109593.3|109639.3|109589.3|11
1722369090000|2024-07-30 19:51:30|109640.2|109590.2|109642|109592|109642.5|109592.5|109638.8|109588.8|13
1722369100000|2024-07-30 19:51:40|109642.5|109592.5|109642.7|109592.7|109643|109593|109641.8|109591.8|8
1722369110000|2024-07-30 19:51:50|109643.3|109593.3|109643.5|109593.5|109643.7|109593.7|109643.3|109593.3|4
1722369120000|2024-07-30 19:52:00|109643.6|109593.6|109643.8|109593.8|109644.4|109594.4|109643.6|109593.6|8
1722369130000|2024-07-30 19:52:10|109643.5|109593.5|109644.8|109594.8|109645.4|109595.4|109643.5|109593.5|20
1722369140000|2024-07-30 19:52:20|109645.2|109595.2|109647.3|109597.3|109647.3|109597.3|109644.5|109594.5|19
1722369150000|2024-07-30 19:52:30|109647.4|109597.4|109648.4|109598.4|109649.3|109599.3|109647.4|109597.4|19
1722369160000|2024-07-30 19:52:40|109648.5|109598.5|109648.8|109598.8|109649.1|109599.1|109648.5|109598.5|4
1722369170000|2024-07-30 19:52:50|109649.4|109599.4|109650.7|109600.7|109650.7|109600.7|109649.4|109599.4|8
1722369180000|2024-07-30 19:53:00|109651.1|109601.1|109651.2|109601.2|109651.6|109601.6|109650.7|109600.7|10
1722369190000|2024-07-30 19:53:10|109652.4|109602.4|109651.6|109601.6|109653.2|109603.2|109651.2|109601.2|16
1722369200000|2024-07-30 19:53:20|109651.4|109601.4|109651.1|109601.1|109651.8|109601.8|109651.1|109601.1|12
1722369210000|2024-07-30 19:53:30|109651.2|109601.2|109650.1|109600.1|109651.4|109601.4|109650.1|109600.1|5
1722369220000|2024-07-30 19:53:40|109649.9|109599.9|109654.7|109604.7|109654.8|109604.8|109649.3|109599.3|16
1722369230000|2024-07-30 19:53:50|109654.3|109604.3|109645.8|109595.8|109654.3|109604.3|109645.8|109595.8|19
1722369240000|2024-07-30 19:54:00|109650.9|109600.9|109644.3|109594.3|109650.9|109600.9|109644.1|109594.1|12
1722369250000|2024-07-30 19:54:10|109644.6|109594.6|109652.1|109602.1|109652.6|109602.6|109644.6|109594.6|9
1722369260000|2024-07-30 19:54:20|109652.2|109602.2|109652.3|109602.3|109653.7|109603.7|109652.2|109602.2|12
1722369270000|2024-07-30 19:54:30|109652.4|109602.4|109652.7|109602.7|109653.4|109603.4|109652.4|109602.4|8
1722369280000|2024-07-30 19:54:40|109652.4|109602.4|109649.4|109599.4|109653.1|109603.1|109649.4|109599.4|27
1722369290000|2024-07-30 19:54:50|109649.7|109599.7|109649.9|109599.9|109651.7|109601.7|109649.1|109599.1|34
1722369300000|2024-07-30 19:55:00|109650.6|109600.6|109654.5|109604.5|109654.9|109604.9|109650.6|109600.6|26
1722369310000|2024-07-30 19:55:10|109654.1|109604.1|109655|109605|109655.3|109605.3|109654.1|109604.1|9
1722369320000|2024-07-30 19:55:20|109654.2|109604.2|109653.6|109603.6|109654.2|109604.2|109653.6|109603.6|3
1722369330000|2024-07-30 19:55:30|109654.4|109604.4|109655.2|109605.2|109655.2|109605.2|109654.4|109604.4|3
1722369340000|2024-07-30 19:55:40|109655.8|109605.8|109660.2|109610.2|109661.5|109611.5|109655.8|109605.8|16
1722369350000|2024-07-30 19:55:50|109660.1|109610.1|109659.7|109609.7|109660.1|109610.1|109659.4|109609.4|9
1722369360000|2024-07-30 19:56:00|109660|109610|109668.1|109618.1|109668.2|109618.2|109660|109610|7
1722369370000|2024-07-30 19:56:10|109668.6|109618.6|109673.8|109623.8|109674.6|109624.6|109663.1|109613.1|28
1722369380000|2024-07-30 19:56:20|109674.1|109624.1|109674|109624|109675.1|109625.1|109672.9|109622.9|25
1722369390000|2024-07-30 19:56:30|109673.6|109623.6|109674|109624|109674.4|109624.4|109673|109623|13
1722369400000|2024-07-30 19:56:40|109674.5|109624.5|109679.9|109629.9|109680.2|109630.2|109674.5|109624.5|12
1722369410000|2024-07-30 19:56:50|109679.8|109629.8|109689.7|109639.7|109690|109640|109679.8|109629.8|28
1722369420000|2024-07-30 19:57:00|109689.8|109639.8|109693.1|109643.1|109693.5|109643.5|109689.3|109639.3|11
1722369430000|2024-07-30 19:57:10|109693.3|109643.3|109693.6|109643.6|109693.6|109643.6|109693.1|109643.1|3
1722369440000|2024-07-30 19:57:20|109694.1|109644.1|109693.2|109643.2|109695.2|109645.2|109693.2|109643.2|32
1722369450000|2024-07-30 19:57:30|109692|109642|109691.3|109641.3|109692.1|109642.1|109690.9|109640.9|9
1722369460000|2024-07-30 19:57:40|109691.2|109641.2|109689.3|109639.3|109691.4|109641.4|109689|109639|15
1722369470000|2024-07-30 19:57:50|109688.9|109638.9|109688.1|109638.1|109689.3|109639.3|109687.7|109637.7|8
1722369480000|2024-07-30 19:58:00|109688|109638|109685.2|109635.2|109688.1|109638.1|109682.4|109632.4|15
1722369490000|2024-07-30 19:58:10|109685.7|109635.7|109685.9|109635.9|109686.2|109636.2|109685.7|109635.7|5
1722369500000|2024-07-30 19:58:20|109686|109636|109685.7|109635.7|109686|109636|109685.5|109635.5|4
1722369510000|2024-07-30 19:58:30|109685.5|109635.5|109683.8|109633.8|109685.8|109635.8|109683.3|109633.3|12
1722369520000|2024-07-30 19:58:40|109683.6|109633.6|109663.2|109613.2|109683.6|109633.6|109662.1|109612.1|21
1722369530000|2024-07-30 19:58:50|109663.3|109613.3|109660.8|109610.8|109663.3|109613.3|109659|109609|23
1722369540000|2024-07-30 19:59:00|109661.2|109611.2|109663.4|109613.4|109664.1|109614.1|109661.2|109611.2|13
1722369550000|2024-07-30 19:59:10|109662.5|109612.5|109658.4|109608.4|109662.6|109612.6|109658.4|109608.4|15
1722369560000|2024-07-30 19:59:20|109657.3|109607.3|109658.8|109608.8|109659.4|109609.4|109657.3|109607.3|8
1722369570000|2024-07-30 19:59:30|109659.2|109609.2|109660.5|109610.5|109661|109611|109659.2|109609.2|9
1722369580000|2024-07-30 19:59:40|109661|109611|109663.5|109613.5|109663.5|109613.5|109660.9|109610.9|11
1722369590000|2024-07-30 19:59:50|109663.4|109613.4|109664.7|109614.7|109664.7|109614.7|109663.4|109613.4|5
1722369600000|2024-07-30 20:00:00|109663.6|109613.6|109660.6|109610.6|109663.6|109613.6|109657.1|109607.1|28
1722369610000|2024-07-30 20:00:10|109661.1|109611.1|109661|109611|109661.1|109611.1|109660|109610|9
1722369620000|2024-07-30 20:00:20|109661.5|109611.5|109662.9|109612.9|109663.1|109613.1|109661.5|109611.5|12
1722369630000|2024-07-30 20:00:30|109663|109613|109669.1|109619.1|109669.1|109619.1|109662.3|109612.3|11
1722369640000|2024-07-30 20:00:40|109668.7|109618.7|109665.4|109615.4|109668.7|109618.7|109663.7|109613.7|19
1722369650000|2024-07-30 20:00:50|109665.8|109615.8|109665.5|109615.5|109665.8|109615.8|109664.4|109614.4|7
1722369660000|2024-07-30 20:01:00|109665.6|109615.6|109665.8|109615.8|109665.8|109615.8|109665.5|109615.5|3
1722369670000|2024-07-30 20:01:10|109665.5|109615.5|109669.3|109619.3|109669.7|109619.7|109665.5|109615.5|9
1722369680000|2024-07-30 20:01:20|109669.6|109619.6|109674.8|109624.8|109674.8|109624.8|109669.6|109619.6|17
1722369690000|2024-07-30 20:01:30|109674.9|109624.9|109672.9|109622.9|109676.3|109626.3|109672.9|109622.9|16
1722369700000|2024-07-30 20:01:40|109673.4|109623.4|109678.2|109628.2|109678.4|109628.4|109672.9|109622.9|24
1722369710000|2024-07-30 20:01:50|109679.4|109629.4|109703.9|109653.9|109706.2|109656.2|109678|109628|33
1722369720000|2024-07-30 20:02:00|109704.7|109654.7|109708.8|109658.8|109709.1|109659.1|109703.8|109653.8|24
1722369730000|2024-07-30 20:02:10|109708.7|109658.7|109706.3|109656.3|109708.7|109658.7|109706.3|109656.3|11
1722369740000|2024-07-30 20:02:20|109706.4|109656.4|109705.8|109655.8|109706.8|109656.8|109705.8|109655.8|10
1722369750000|2024-07-30 20:02:30|109705|109655|109703.5|109653.5|109705|109655|109702.7|109652.7|7
1722369760000|2024-07-30 20:02:40|109703.4|109653.4|109706.1|109656.1|109706.1|109656.1|109703.4|109653.4|7
1722369770000|2024-07-30 20:02:50|109706|109656|109706.4|109656.4|109707.4|109657.4|109706|109656|14
1722369780000|2024-07-30 20:03:00|109706.7|109656.7|109707.8|109657.8|109707.8|109657.8|109706.7|109656.7|8
1722369790000|2024-07-30 20:03:10|109707.9|109657.9|109707.3|109657.3|109707.9|109657.9|109707.3|109657.3|7
1722369800000|2024-07-30 20:03:20|109707.2|109657.2|109708.6|109658.6|109708.7|109658.7|109706.9|109656.9|11
1722369810000|2024-07-30 20:03:30|109708.3|109658.3|109713|109663|109713|109663|109708|109658|12
1722369820000|2024-07-30 20:03:40|109712.7|109662.7|109712|109662|109712.7|109662.7|109712|109662|5
1722369830000|2024-07-30 20:03:50|109711.7|109661.7|109707.2|109657.2|109711.7|109661.7|109707.2|109657.2|9
1722369840000|2024-07-30 20:04:00|109706|109656|109703|109653|109706|109656|109703|109653|6
1722369850000|2024-07-30 20:04:10|109703.1|109653.1|109703.8|109653.8|109704.3|109654.3|109703.1|109653.1|8
1722369860000|2024-07-30 20:04:20|109703.4|109653.4|109698.2|109648.2|109703.4|109653.4|109698.2|109648.2|14
1722369870000|2024-07-30 20:04:30|109698.3|109648.3|109698.2|109648.2|109698.3|109648.3|109698.2|109648.2|2
1722369880000|2024-07-30 20:04:40|109698.4|109648.4|109698.9|109648.9|109698.9|109648.9|109698.4|109648.4|3
1722369890000|2024-07-30 20:04:50|109698.8|109648.8|109698.6|109648.6|109698.8|109648.8|109698.1|109648.1|7
1722369900000|2024-07-30 20:05:00|109698.8|109648.8|109702.3|109652.3|109703.5|109653.5|109698.8|109648.8|19
1722369910000|2024-07-30 20:05:10|109702.4|109652.4|109702|109652|109702.4|109652.4|109701.4|109651.4|8
1722369920000|2024-07-30 20:05:20|109701.8|109651.8|109700.9|109650.9|109701.8|109651.8|109700.9|109650.9|6
1722369930000|2024-07-30 20:05:30|109700.5|109650.5|109700.7|109650.7|109700.7|109650.7|109700.4|109650.4|3
1722369940000|2024-07-30 20:05:40|109700.4|109650.4|109700.3|109650.3|109700.6|109650.6|109700.1|109650.1|7
1722369950000|2024-07-30 20:05:50|109700.7|109650.7|109700.5|109650.5|109700.8|109650.8|109700.5|109650.5|5
1722369960000|2024-07-30 20:06:00|109700.9|109650.9|109700.4|109650.4|109700.9|109650.9|109700.3|109650.3|6
1722369970000|2024-07-30 20:06:10|109700.7|109650.7|109700.8|109650.8|109700.9|109650.9|109700.7|109650.7|7
1722369980000|2024-07-30 20:06:20|109700.9|109650.9|109701.3|109651.3|109701.3|109651.3|109700.9|109650.9|5
1722369990000|2024-07-30 20:06:30|109701|109651|109700.6|109650.6|109701|109651|109700.5|109650.5|6
1722370000000|2024-07-30 20:06:40|109700.7|109650.7|109699.7|109649.7|109700.7|109650.7|109699.1|109649.1|5
1722370010000|2024-07-30 20:06:50|109700|109650|109696.5|109646.5|109700|109650|109696.5|109646.5|11
1722370020000|2024-07-30 20:07:00|109696.8|109646.8|109696.3|109646.3|109696.8|109646.8|109696.3|109646.3|4
1722370030000|2024-07-30 20:07:10|109696.4|109646.4|109695.4|109645.4|109696.4|109646.4|109694.9|109644.9|7
1722370040000|2024-07-30 20:07:20|109694.6|109644.6|109695|109645|109695|109645|109694.6|109644.6|6
1722370050000|2024-07-30 20:07:30|109694.6|109644.6|109694.3|109644.3|109695.4|109645.4|109694.3|109644.3|12
1722370060000|2024-07-30 20:07:40|109694.6|109644.6|109694.9|109644.9|109695.2|109645.2|109694.6|109644.6|4
1722370070000|2024-07-30 20:07:50|109694.8|109644.8|109694.2|109644.2|109694.8|109644.8|109693.8|109643.8|7
1722370080000|2024-07-30 20:08:00|109694.1|109644.1|109694.5|109644.5|109694.5|109644.5|109693.8|109643.8|4
1722370090000|2024-07-30 20:08:10|109694.4|109644.4|109692.5|109642.5|109694.4|109644.4|109692.5|109642.5|5
1722370100000|2024-07-30 20:08:20|109692.4|109642.4|109692.5|109642.5|109693|109643|109692|109642|7
1722370110000|2024-07-30 20:08:30|109692.9|109642.9|109692.4|109642.4|109692.9|109642.9|109692.4|109642.4|5
1722370120000|2024-07-30 20:08:40|109692.5|109642.5|109692.9|109642.9|109693.2|109643.2|109692.5|109642.5|6
1722370130000|2024-07-30 20:08:50|109693|109643|109693.4|109643.4|109693.4|109643.4|109693|109643|4
1722370140000|2024-07-30 20:09:00|109693.8|109643.8|109696|109646|109696.3|109646.3|109693.8|109643.8|11
1722370150000|2024-07-30 20:09:10|109696.3|109646.3|109696.3|109646.3|109696.3|109646.3|109696.3|109646.3|1
1722370160000|2024-07-30 20:09:20|109696.6|109646.6|109698.6|109648.6|109698.6|109648.6|109696.6|109646.6|6
1722370170000|2024-07-30 20:09:30|109698.5|109648.5|109698|109648|109698.5|109648.5|109698|109648|2
1722370180000|2024-07-30 20:09:40|109697.9|109647.9|109697.9|109647.9|109698|109648|109697.9|109647.9|3
1722370190000|2024-07-30 20:09:50|109697.8|109647.8|109697.2|109647.2|109697.8|109647.8|109696.9|109646.9|6
1722370200000|2024-07-30 20:10:00|109697.1|109647.1|109697|109647|109697.1|109647.1|109696.4|109646.4|5
1722370210000|2024-07-30 20:10:10|109696.8|109646.8|109697.2|109647.2|109697.6|109647.6|109696.6|109646.6|8
1722370220000|2024-07-30 20:10:20|109697.1|109647.1|109697.4|109647.4|109697.4|109647.4|109697.1|109647.1|5
1722370230000|2024-07-30 20:10:30|109697.2|109647.2|109697.7|109647.7|109697.7|109647.7|109697.2|109647.2|4
1722370240000|2024-07-30 20:10:40|109698|109648|109698.1|109648.1|109698.1|109648.1|109698|109648|2
1722370250000|2024-07-30 20:10:50|109698.4|109648.4|109698.9|109648.9|109700.1|109650.1|109698.4|109648.4|10
1722370260000|2024-07-30 20:11:00|109698.7|109648.7|109699.3|109649.3|109699.3|109649.3|109698.7|109648.7|5
1722370270000|2024-07-30 20:11:10|109699.2|109649.2|109698.3|109648.3|109699.2|109649.2|109698.3|109648.3|4
1722370290000|2024-07-30 20:11:30|109698.2|109648.2|109696.9|109646.9|109698.2|109648.2|109696.5|109646.5|6
1722370300000|2024-07-30 20:11:40|109696.5|109646.5|109696.5|109646.5|109696.5|109646.5|109696.5|109646.5|1
1722370310000|2024-07-30 20:11:50|109696.4|109646.4|109695.2|109645.2|109696.4|109646.4|109695.2|109645.2|4
1722370320000|2024-07-30 20:12:00|109694.9|109644.9|109694.2|109644.2|109694.9|109644.9|109694|109644|7
1722370330000|2024-07-30 20:12:10|109694.9|109644.9|109694.1|109644.1|109694.9|109644.9|109694.1|109644.1|4
1722370340000|2024-07-30 20:12:20|109694.2|109644.2|109693.9|109643.9|109694.9|109644.9|109693.7|109643.7|7
1722370350000|2024-07-30 20:12:30|109693.3|109643.3|109691.5|109641.5|109693.3|109643.3|109691.5|109641.5|6
1722370360000|2024-07-30 20:12:40|109691.7|109641.7|109691.9|109641.9|109691.9|109641.9|109691.7|109641.7|4
1722370370000|2024-07-30 20:12:50|109691.8|109641.8|109691.9|109641.9|109692|109642|109691.8|109641.8|4
1722370380000|2024-07-30 20:13:00|109692|109642|109694.1|109644.1|109694.3|109644.3|109692|109642|4
1722370390000|2024-07-30 20:13:10|109693.1|109643.1|109693.3|109643.3|109693.3|109643.3|109693.1|109643.1|2
1722370400000|2024-07-30 20:13:20|109693.6|109643.6|109693.5|109643.5|109693.6|109643.6|109693.5|109643.5|2
1722370410000|2024-07-30 20:13:30|109692.9|109642.9|109685.7|109635.7|109692.9|109642.9|109684.9|109634.9|10
1722370420000|2024-07-30 20:13:40|109685.6|109635.6|109684.2|109634.2|109685.6|109635.6|109684.2|109634.2|15
1722370430000|2024-07-30 20:13:50|109684.1|109634.1|109687.7|109637.7|109688.2|109638.2|109684.1|109634.1|14
1722370440000|2024-07-30 20:14:00|109687.8|109637.8|109687|109637|109687.9|109637.9|109687|109637|5
1722370450000|2024-07-30 20:14:10|109687.7|109637.7|109687.6|109637.6|109687.9|109637.9|109687.6|109637.6|4
1722370460000|2024-07-30 20:14:20|109687.7|109637.7|109686.8|109636.8|109687.8|109637.8|109686.8|109636.8|4
1722370470000|2024-07-30 20:14:30|109686.9|109636.9|109686.3|109636.3|109686.9|109636.9|109686.3|109636.3|3
1722370480000|2024-07-30 20:14:40|109686.2|109636.2|109683.4|109633.4|109686.3|109636.3|109683.4|109633.4|3
1722370490000|2024-07-30 20:14:50|109682.9|109632.9|109684.8|109634.8|109685.3|109635.3|109682.9|109632.9|7
1722370500000|2024-07-30 20:15:00|109684.7|109634.7|109684.4|109634.4|109684.7|109634.7|109684.4|109634.4|3
1722370510000|2024-07-30 20:15:10|109684.5|109634.5|109684.6|109634.6|109684.6|109634.6|109684.5|109634.5|2
1722370520000|2024-07-30 20:15:20|109683.7|109633.7|109682.4|109632.4|109683.7|109633.7|109682.3|109632.3|5
1722370530000|2024-07-30 20:15:30|109682.2|109632.2|109682.2|109632.2|109682.2|109632.2|109682.2|109632.2|1
1722370540000|2024-07-30 20:15:40|109682.4|109632.4|109681.3|109631.3|109684.6|109634.6|109681.3|109631.3|5
1722370550000|2024-07-30 20:15:50|109680.3|109630.3|109678.9|109628.9|109680.3|109630.3|109678.9|109628.9|7
1722370560000|2024-07-30 20:16:00|109679.6|109629.6|109681.4|109631.4|109682|109632|109674.6|109624.6|20
1722370570000|2024-07-30 20:16:10|109681.3|109631.3|109680.7|109630.7|109681.3|109631.3|109680.7|109630.7|2
1722370580000|2024-07-30 20:16:20|109680.9|109630.9|109678.8|109628.8|109680.9|109630.9|109672.2|109622.2|7
1722370590000|2024-07-30 20:16:30|109677.2|109627.2|109671.1|109621.1|109677.2|109627.2|109671.1|109621.1|12
1722370600000|2024-07-30 20:16:40|109670.8|109620.8|109670.3|109620.3|109670.8|109620.8|109669.8|109619.8|6
1722370610000|2024-07-30 20:16:50|109670.4|109620.4|109672.3|109622.3|109672.5|109622.5|109670.4|109620.4|19
1722370620000|2024-07-30 20:17:00|109673.6|109623.6|109676.7|109626.7|109676.7|109626.7|109673.6|109623.6|18
1722370630000|2024-07-30 20:17:10|109677.8|109627.8|109682.2|109632.2|109682.2|109632.2|109677.8|109627.8|16
1722370640000|2024-07-30 20:17:20|109680.5|109630.5|109658.7|109608.7|109680.5|109630.5|109658.7|109608.7|15
1722370650000|2024-07-30 20:17:30|109658.6|109608.6|109658.4|109608.4|109658.6|109608.6|109658.4|109608.4|3
1722370660000|2024-07-30 20:17:40|109658.3|109608.3|109657.8|109607.8|109658.3|109608.3|109657.8|109607.8|5
1722370670000|2024-07-30 20:17:50|109657.7|109607.7|109656.6|109606.6|109657.7|109607.7|109656.6|109606.6|3
1722370680000|2024-07-30 20:18:00|109656|109606|109653|109603|109656|109606|109651.8|109601.8|13
1722370690000|2024-07-30 20:18:10|109652.8|109602.8|109653.5|109603.5|109653.7|109603.7|109652.8|109602.8|9
1722370700000|2024-07-30 20:18:20|109654.6|109604.6|109655.6|109605.6|109655.6|109605.6|109654.2|109604.2|7
1722370710000|2024-07-30 20:18:30|109655.7|109605.7|109656.4|109606.4|109656.5|109606.5|109655.6|109605.6|6
1722370720000|2024-07-30 20:18:40|109656.3|109606.3|109655|109605|109656.4|109606.4|109654.5|109604.5|12
1722370730000|2024-07-30 20:18:50|109654.3|109604.3|109653.5|109603.5|109654.3|109604.3|109652|109602|11
1722370740000|2024-07-30 20:19:00|109653.3|109603.3|109653.8|109603.8|109653.8|109603.8|109652.8|109602.8|4
1722370750000|2024-07-30 20:19:10|109654.3|109604.3|109651.8|109601.8|109655.8|109605.8|109651.8|109601.8|7
1722370760000|2024-07-30 20:19:20|109652.1|109602.1|109650.1|109600.1|109652.1|109602.1|109649|109599|10
1722370770000|2024-07-30 20:19:30|109650|109600|109651.8|109601.8|109651.8|109601.8|109650|109600|9
1722370780000|2024-07-30 20:19:40|109651.7|109601.7|109650.9|109600.9|109652.2|109602.2|109650.5|109600.5|8
1722370790000|2024-07-30 20:19:50|109652.3|109602.3|109650.7|109600.7|109652.7|109602.7|109641.9|109591.9|13
1722370800000|2024-07-30 20:20:00|109651.1|109601.1|109650.9|109600.9|109651.9|109601.9|109650.9|109600.9|7
1722370810000|2024-07-30 20:20:10|109651.8|109601.8|109643.2|109593.2|109654.7|109604.7|109638.2|109588.2|16
1722370820000|2024-07-30 20:20:20|109643.1|109593.1|109643.5|109593.5|109644.4|109594.4|109643|109593|7
1722370830000|2024-07-30 20:20:30|109639.2|109589.2|109638|109588|109639.9|109589.9|109637.2|109587.2|16
1722370840000|2024-07-30 20:20:40|109637.4|109587.4|109610.5|109560.5|109639.3|109589.3|109605.7|109555.7|16
1722370850000|2024-07-30 20:20:50|109610.9|109560.9|109609.3|109559.3|109614.2|109564.2|109607.3|109557.3|18
1722370860000|2024-07-30 20:21:00|109610.5|109560.5|109610|109560|109610.5|109560.5|109608.3|109558.3|17
1722370870000|2024-07-30 20:21:10|109609.8|109559.8|109608|109558|109610.1|109560.1|109606.8|109556.8|25
1722370880000|2024-07-30 20:21:20|109607.8|109557.8|109607|109557|109608|109558|109605.2|109555.2|13
1722370890000|2024-07-30 20:21:30|109606.9|109556.9|109607.4|109557.4|109608.1|109558.1|109605.7|109555.7|18
1722370900000|2024-07-30 20:21:40|109606.4|109556.4|109608|109558|109610.1|109560.1|109606.1|109556.1|9
1722370910000|2024-07-30 20:21:50|109606.9|109556.9|109608.3|109558.3|109609.1|109559.1|109606.9|109556.9|15
1722370920000|2024-07-30 20:22:00|109608.4|109558.4|109609.4|109559.4|109609.6|109559.6|109607.5|109557.5|17
1722370930000|2024-07-30 20:22:10|109609.7|109559.7|109610.3|109560.3|109610.3|109560.3|109608.8|109558.8|7
1722370940000|2024-07-30 20:22:20|109609.9|109559.9|109610.1|109560.1|109610.1|109560.1|109609.5|109559.5|9
1722370950000|2024-07-30 20:22:30|109609.1|109559.1|109611.2|109561.2|109611.2|109561.2|109608.5|109558.5|20
1722370960000|2024-07-30 20:22:40|109611.3|109561.3|109611|109561|109613.2|109563.2|109610.3|109560.3|11
1722370970000|2024-07-30 20:22:50|109611.3|109561.3|109611|109561|109611.3|109561.3|109611|109561|3
1722370980000|2024-07-30 20:23:00|109611.3|109561.3|109612.8|109562.8|109613.9|109563.9|109611.3|109561.3|8
1722370990000|2024-07-30 20:23:10|109613.1|109563.1|109613.2|109563.2|109613.7|109563.7|109612.9|109562.9|7
1722371000000|2024-07-30 20:23:20|109612.7|109562.7|109618.4|109568.4|109618.4|109568.4|109612.4|109562.4|14
1722371010000|2024-07-30 20:23:30|109618.5|109568.5|109619.1|109569.1|109619.9|109569.9|109617.8|109567.8|12
1722371020000|2024-07-30 20:23:40|109619.2|109569.2|109618.2|109568.2|109619.9|109569.9|109618.2|109568.2|9
1722371030000|2024-07-30 20:23:50|109618.5|109568.5|109618.4|109568.4|109619|109569|109618.1|109568.1|7
1722371040000|2024-07-30 20:24:00|109618.3|109568.3|109619.5|109569.5|109619.5|109569.5|109618.1|109568.1|9
1722371050000|2024-07-30 20:24:10|109619.4|109569.4|109618.4|109568.4|109620|109570|109618.4|109568.4|6
1722371060000|2024-07-30 20:24:20|109619.1|109569.1|109617.4|109567.4|109619.1|109569.1|109617.4|109567.4|11
1722371070000|2024-07-30 20:24:30|109618.2|109568.2|109614.2|109564.2|109618.2|109568.2|109613.6|109563.6|15
1722371080000|2024-07-30 20:24:40|109614.9|109564.9|109614.9|109564.9|109615|109565|109614.8|109564.8|4
1722371090000|2024-07-30 20:24:50|109614.6|109564.6|109614.6|109564.6|109615.3|109565.3|109614|109564|10
1722371100000|2024-07-30 20:25:00|109614.5|109564.5|109626.6|109576.6|109626.6|109576.6|109613.9|109563.9|13
1722371110000|2024-07-30 20:25:10|109626.4|109576.4|109631.7|109581.7|109631.7|109581.7|109626.3|109576.3|13
1722371120000|2024-07-30 20:25:20|109632|109582|109632.7|109582.7|109633.1|109583.1|109631.2|109581.2|6
1722371130000|2024-07-30 20:25:30|109633|109583|109636.1|109586.1|109636.1|109586.1|109632.9|109582.9|11
1722371140000|2024-07-30 20:25:40|109636.3|109586.3|109636.8|109586.8|109636.8|109586.8|109636.3|109586.3|3
1722371150000|2024-07-30 20:25:50|109636.5|109586.5|109637.8|109587.8|109637.8|109587.8|109636.5|109586.5|5
1722371160000|2024-07-30 20:26:00|109637.6|109587.6|109637.5|109587.5|109637.8|109587.8|109637.5|109587.5|8
1722371170000|2024-07-30 20:26:10|109638.1|109588.1|109637.9|109587.9|109638.4|109588.4|109637.9|109587.9|4
1722371180000|2024-07-30 20:26:20|109637.6|109587.6|109638|109588|109638|109588|109637.5|109587.5|5
1722371190000|2024-07-30 20:26:30|109637.5|109587.5|109637.4|109587.4|109638.3|109588.3|109637.4|109587.4|8
1722371200000|2024-07-30 20:26:40|109637.6|109587.6|109637.3|109587.3|109637.7|109587.7|109637.3|109587.3|7
1722371210000|2024-07-30 20:26:50|109637.9|109587.9|109636.4|109586.4|109638.2|109588.2|109636.4|109586.4|12
1722371220000|2024-07-30 20:27:00|109636.2|109586.2|109635.2|109585.2|109636.2|109586.2|109635.1|109585.1|7
1722371230000|2024-07-30 20:27:10|109635|109585|109633.8|109583.8|109635|109585|109633.5|109583.5|6
1722371240000|2024-07-30 20:27:20|109633.9|109583.9|109633.9|109583.9|109633.9|109583.9|109633.8|109583.8|3
1722371250000|2024-07-30 20:27:30|109633.5|109583.5|109632.5|109582.5|109633.5|109583.5|109632.5|109582.5|2
1722371260000|2024-07-30 20:27:40|109632.2|109582.2|109631.4|109581.4|109632.2|109582.2|109631.3|109581.3|6
1722371270000|2024-07-30 20:27:50|109631.3|109581.3|109632.2|109582.2|109632.3|109582.3|109631.3|109581.3|6
1722371280000|2024-07-30 20:28:00|109632.3|109582.3|109632.6|109582.6|109632.8|109582.8|109632.3|109582.3|4
1722371290000|2024-07-30 20:28:10|109633|109583|109633|109583|109633|109583|109632.9|109582.9|3
1722371310000|2024-07-30 20:28:30|109632.7|109582.7|109633|109583|109633|109583|109632.6|109582.6|3
1722371320000|2024-07-30 20:28:40|109632.5|109582.5|109632.4|109582.4|109632.7|109582.7|109632.4|109582.4|4
1722371330000|2024-07-30 20:28:50|109632.6|109582.6|109633.3|109583.3|109633.3|109583.3|109632.6|109582.6|6
1722371340000|2024-07-30 20:29:00|109633.2|109583.2|109633.6|109583.6|109633.6|109583.6|109632.9|109582.9|7
1722371350000|2024-07-30 20:29:10|109633.3|109583.3|109632.8|109582.8|109633.3|109583.3|109632.2|109582.2|16
1722371360000|2024-07-30 20:29:20|109633|109583|109631.8|109581.8|109633|109583|109631.6|109581.6|13
1722371370000|2024-07-30 20:29:30|109631.5|109581.5|109630.9|109580.9|109631.6|109581.6|109630.7|109580.7|6
1722371380000|2024-07-30 20:29:40|109630.8|109580.8|109631.9|109581.9|109632.2|109582.2|109630.8|109580.8|4
1722371390000|2024-07-30 20:29:50|109631.7|109581.7|109631.3|109581.3|109632.2|109582.2|109631.2|109581.2|17
1722371400000|2024-07-30 20:30:00|109631.4|109581.4|109629.1|109579.1|109631.6|109581.6|109627.6|109577.6|14
1722371410000|2024-07-30 20:30:10|109627.7|109577.7|109632.5|109582.5|109632.5|109582.5|109627.6|109577.6|19
1722371420000|2024-07-30 20:30:20|109632.6|109582.6|109636|109586|109636.7|109586.7|109631.8|109581.8|15
1722371430000|2024-07-30 20:30:30|109634.6|109584.6|109635.8|109585.8|109636.7|109586.7|109634.6|109584.6|12
1722371440000|2024-07-30 20:30:40|109636.7|109586.7|109636.5|109586.5|109636.7|109586.7|109635.1|109585.1|14
1722371450000|2024-07-30 20:30:50|109635.6|109585.6|109634.7|109584.7|109636.5|109586.5|109634.7|109584.7|17
1722371460000|2024-07-30 20:31:00|109635.6|109585.6|109636|109586|109637.1|109587.1|109634.3|109584.3|14
1722371470000|2024-07-30 20:31:10|109635.7|109585.7|109638.5|109588.5|109638.5|109588.5|109635.4|109585.4|14
1722371480000|2024-07-30 20:31:20|109638.6|109588.6|109638.9|109588.9|109639.2|109589.2|109638.2|109588.2|16
1722371490000|2024-07-30 20:31:30|109638.4|109588.4|109639.3|109589.3|109640|109590|109638.4|109588.4|12
1722371500000|2024-07-30 20:31:40|109639.8|109589.8|109638.1|109588.1|109640.7|109590.7|109638|109588|12
1722371510000|2024-07-30 20:31:50|109639.4|109589.4|109636.8|109586.8|109639.4|109589.4|109636.8|109586.8|13
1722371520000|2024-07-30 20:32:00|109637.8|109587.8|109638.8|109588.8|109639.3|109589.3|109637.3|109587.3|17
1722371530000|2024-07-30 20:32:10|109638.5|109588.5|109636.9|109586.9|109639.1|109589.1|109636.2|109586.2|12
1722371540000|2024-07-30 20:32:20|109637.9|109587.9|109637|109587|109638|109588|109636|109586|19
1722371550000|2024-07-30 20:32:30|109637.4|109587.4|109638.9|109588.9|109638.9|109588.9|109637.3|109587.3|14
1722371560000|2024-07-30 20:32:40|109636.3|109586.3|109635.7|109585.7|109638.1|109588.1|109635.4|109585.4|18
1722371570000|2024-07-30 20:32:50|109636.7|109586.7|109636.9|109586.9|109638|109588|109635.7|109585.7|15
1722371580000|2024-07-30 20:33:00|109636|109586|109635.1|109585.1|109636.3|109586.3|109634.7|109584.7|17
1722371590000|2024-07-30 20:33:10|109635.4|109585.4|109635.9|109585.9|109636.7|109586.7|109635.4|109585.4|12
1722371600000|2024-07-30 20:33:20|109635.6|109585.6|109634.8|109584.8|109636.3|109586.3|109634.8|109584.8|11
1722371610000|2024-07-30 20:33:30|109635.9|109585.9|109635.9|109585.9|109636.9|109586.9|109635.2|109585.2|16
1722371620000|2024-07-30 20:33:40|109636.4|109586.4|109637.4|109587.4|109638|109588|109636.1|109586.1|14
1722371630000|2024-07-30 20:33:50|109637.6|109587.6|109636.2|109586.2|109637.6|109587.6|109635.6|109585.6|18
1722371640000|2024-07-30 20:34:00|109636.3|109586.3|109636.5|109586.5|109638.1|109588.1|109636.3|109586.3|10
1722371650000|2024-07-30 20:34:10|109637.1|109587.1|109636.1|109586.1|109637.1|109587.1|109634.9|109584.9|17
1722371660000|2024-07-30 20:34:20|109635.3|109585.3|109635.9|109585.9|109636.1|109586.1|109634.2|109584.2|10
1722371670000|2024-07-30 20:34:30|109634.8|109584.8|109636.2|109586.2|109636.9|109586.9|109634.8|109584.8|10
1722371680000|2024-07-30 20:34:40|109636.7|109586.7|109636.2|109586.2|109636.8|109586.8|109635.1|109585.1|9
1722371690000|2024-07-30 20:34:50|109636.1|109586.1|109635.9|109585.9|109636.3|109586.3|109635|109585|12
1722371700000|2024-07-30 20:35:00|109635|109585|109635.7|109585.7|109636|109586|109635|109585|11
1722371710000|2024-07-30 20:35:10|109635.1|109585.1|109635.8|109585.8|109636.1|109586.1|109635.1|109585.1|7
1722371720000|2024-07-30 20:35:20|109635.4|109585.4|109635.6|109585.6|109635.9|109585.9|109634.7|109584.7|12
1722371730000|2024-07-30 20:35:30|109634.6|109584.6|109631.5|109581.5|109634.7|109584.7|109631.5|109581.5|9
1722371740000|2024-07-30 20:35:40|109631.3|109581.3|109630.1|109580.1|109631.3|109581.3|109630.1|109580.1|11
1722371750000|2024-07-30 20:35:50|109630.2|109580.2|109630.1|109580.1|109630.2|109580.2|109630.1|109580.1|2
1722371760000|2024-07-30 20:36:00|109630.2|109580.2|109630.4|109580.4|109630.4|109580.4|109630.2|109580.2|2
1722371770000|2024-07-30 20:36:10|109630|109580|109630|109580|109630.7|109580.7|109630|109580|5
1722371780000|2024-07-30 20:36:20|109630.1|109580.1|109630.2|109580.2|109630.2|109580.2|109630|109580|3
1722371790000|2024-07-30 20:36:30|109630.1|109580.1|109631.3|109581.3|109631.3|109581.3|109630.1|109580.1|6
1722371800000|2024-07-30 20:36:40|109630|109580|109632.7|109582.7|109632.7|109582.7|109629.4|109579.4|6
1722371810000|2024-07-30 20:36:50|109633|109583|109633.3|109583.3|109633.4|109583.4|109633|109583|5
1722371820000|2024-07-30 20:37:00|109633.5|109583.5|109633.4|109583.4|109633.5|109583.5|109633.3|109583.3|3
1722371830000|2024-07-30 20:37:10|109633.3|109583.3|109631.9|109581.9|109633.3|109583.3|109631.9|109581.9|5
1722371840000|2024-07-30 20:37:20|109632|109582|109632|109582|109632|109582|109632|109582|1
1722371850000|2024-07-30 20:37:30|109631.9|109581.9|109632.7|109582.7|109632.7|109582.7|109631.9|109581.9|4
1722371860000|2024-07-30 20:37:40|109632.8|109582.8|109632.7|109582.7|109632.8|109582.8|109632.7|109582.7|2
1722371870000|2024-07-30 20:37:50|109633.2|109583.2|109633.1|109583.1|109633.2|109583.2|109632|109582|5
1722371880000|2024-07-30 20:38:00|109631.9|109581.9|109628.5|109578.5|109631.9|109581.9|109628.4|109578.4|11
1722371890000|2024-07-30 20:38:10|109628.3|109578.3|109627.9|109577.9|109628.3|109578.3|109627.9|109577.9|3
1722371900000|2024-07-30 20:38:20|109627.1|109577.1|109627.1|109577.1|109627.1|109577.1|109627.1|109577.1|1
1722371910000|2024-07-30 20:38:30|109627.4|109577.4|109627.5|109577.5|109627.8|109577.8|109627.4|109577.4|3
1722371920000|2024-07-30 20:38:40|109627.3|109577.3|109627.3|109577.3|109627.3|109577.3|109627|109577|5
1722371930000|2024-07-30 20:38:50|109626.5|109576.5|109626.5|109576.5|109626.5|109576.5|109626.5|109576.5|1
1722371940000|2024-07-30 20:39:00|109626.8|109576.8|109627.4|109577.4|109627.7|109577.7|109626.8|109576.8|8
1722371950000|2024-07-30 20:39:10|109626.8|109576.8|109626.7|109576.7|109626.8|109576.8|109626.7|109576.7|2
1722371960000|2024-07-30 20:39:20|109627.1|109577.1|109627.1|109577.1|109627.1|109577.1|109627.1|109577.1|1
1722371970000|2024-07-30 20:39:30|109627|109577|109626.4|109576.4|109627.1|109577.1|109626.4|109576.4|3
1722371980000|2024-07-30 20:39:40|109626.3|109576.3|109626.3|109576.3|109626.3|109576.3|109626.3|109576.3|1
1722371990000|2024-07-30 20:39:50|109626.2|109576.2|109626.2|109576.2|109626.4|109576.4|109625.2|109575.2|7
1722372000000|2024-07-30 20:40:00|109626.3|109576.3|109626.5|109576.5|109626.5|109576.5|109626.1|109576.1|5
1722372010000|2024-07-30 20:40:10|109626.3|109576.3|109626.3|109576.3|109626.3|109576.3|109625.7|109575.7|6
1722372020000|2024-07-30 20:40:20|109626.2|109576.2|109625.8|109575.8|109626.4|109576.4|109625.8|109575.8|3
1722372030000|2024-07-30 20:40:30|109625.7|109575.7|109624.8|109574.8|109625.7|109575.7|109624.8|109574.8|3
1722372040000|2024-07-30 20:40:40|109625|109575|109625.9|109575.9|109625.9|109575.9|109625|109575|2
1722372050000|2024-07-30 20:40:50|109625.8|109575.8|109626.6|109576.6|109626.6|109576.6|109625.8|109575.8|3
1722372060000|2024-07-30 20:41:00|109626.5|109576.5|109627.1|109577.1|109627.1|109577.1|109626.4|109576.4|6
1722372070000|2024-07-30 20:41:10|109626.9|109576.9|109625.6|109575.6|109626.9|109576.9|109625.6|109575.6|6
1722372080000|2024-07-30 20:41:20|109625.7|109575.7|109625.4|109575.4|109625.7|109575.7|109624.9|109574.9|5
1722372090000|2024-07-30 20:41:30|109625.3|109575.3|109624.9|109574.9|109625.3|109575.3|109624.9|109574.9|3
1722372100000|2024-07-30 20:41:40|109625.2|109575.2|109630.3|109580.3|109630.3|109580.3|109625.2|109575.2|9
1722372110000|2024-07-30 20:41:50|109630.4|109580.4|109629.7|109579.7|109630.4|109580.4|109629.5|109579.5|4
1722372120000|2024-07-30 20:42:00|109629.6|109579.6|109629|109579|109630.1|109580.1|109629|109579|7
1722372130000|2024-07-30 20:42:10|109627.9|109577.9|109628.9|109578.9|109628.9|109578.9|109627.5|109577.5|6
1722372140000|2024-07-30 20:42:20|109629|109579|109629.3|109579.3|109629.3|109579.3|109628.9|109578.9|6
1722372150000|2024-07-30 20:42:30|109629.1|109579.1|109630.8|109580.8|109630.9|109580.9|109629.1|109579.1|4
1722372160000|2024-07-30 20:42:40|109630.9|109580.9|109630.6|109580.6|109630.9|109580.9|109630.6|109580.6|3
1722372170000|2024-07-30 20:42:50|109631.5|109581.5|109626.8|109576.8|109631.5|109581.5|109626.6|109576.6|8
1722372190000|2024-07-30 20:43:10|109626.7|109576.7|109626.6|109576.6|109626.7|109576.7|109626.6|109576.6|2
1722372200000|2024-07-30 20:43:20|109625.7|109575.7|109625.5|109575.5|109626|109576|109624.5|109574.5|6
1722372210000|2024-07-30 20:43:30|109625|109575|109625|109575|109625.2|109575.2|109624.5|109574.5|4
1722372220000|2024-07-30 20:43:40|109625.1|109575.1|109626.2|109576.2|109626.2|109576.2|109625.1|109575.1|5
1722372230000|2024-07-30 20:43:50|109626.1|109576.1|109626.5|109576.5|109626.5|109576.5|109626.1|109576.1|4
1722372240000|2024-07-30 20:44:00|109626.6|109576.6|109626.7|109576.7|109626.7|109576.7|109626.6|109576.6|4
1722372250000|2024-07-30 20:44:10|109625.8|109575.8|109625.8|109575.8|109625.8|109575.8|109625.8|109575.8|1
1722372260000|2024-07-30 20:44:20|109625.4|109575.4|109626.3|109576.3|109626.5|109576.5|109625.3|109575.3|4
1722372270000|2024-07-30 20:44:30|109626.4|109576.4|109621.1|109571.1|109626.4|109576.4|109621.1|109571.1|8
1722372280000|2024-07-30 20:44:40|109621.7|109571.7|109622.3|109572.3|109622.3|109572.3|109621.7|109571.7|2
1722372290000|2024-07-30 20:44:50|109622.4|109572.4|109622.3|109572.3|109622.4|109572.4|109622.3|109572.3|2
1722372300000|2024-07-30 20:45:00|109622.8|109572.8|109622.7|109572.7|109622.8|109572.8|109622.6|109572.6|3
1722372310000|2024-07-30 20:45:10|109622.6|109572.6|109621.2|109571.2|109622.6|109572.6|109621.2|109571.2|5
1722372320000|2024-07-30 20:45:20|109620.8|109570.8|109620.4|109570.4|109620.8|109570.8|109620.4|109570.4|4
1722372330000|2024-07-30 20:45:30|109620.7|109570.7|109620.2|109570.2|109620.7|109570.7|109620.2|109570.2|2
1722372340000|2024-07-30 20:45:40|109619.6|109569.6|109617.6|109567.6|109619.6|109569.6|109617.6|109567.6|4
1722372350000|2024-07-30 20:45:50|109617.5|109567.5|109619.7|109569.7|109619.7|109569.7|109617.5|109567.5|8
1722372360000|2024-07-30 20:46:00|109619.9|109569.9|109619.5|109569.5|109619.9|109569.9|109619.1|109569.1|6
1722372370000|2024-07-30 20:46:10|109620|109570|109620.1|109570.1|109620.3|109570.3|109620|109570|4
1722372380000|2024-07-30 20:46:20|109620|109570|109618.6|109568.6|109620.2|109570.2|109617.3|109567.3|8
1722372390000|2024-07-30 20:46:30|109617.9|109567.9|109615.6|109565.6|109617.9|109567.9|109615.6|109565.6|7
1722372400000|2024-07-30 20:46:40|109615.1|109565.1|109615.3|109565.3|109615.8|109565.8|109615|109565|9
1722372410000|2024-07-30 20:46:50|109615.5|109565.5|109614.2|109564.2|109616|109566|109614.2|109564.2|11
1722372420000|2024-07-30 20:47:00|109613.8|109563.8|109611.5|109561.5|109613.8|109563.8|109611.3|109561.3|8
1722372430000|2024-07-30 20:47:10|109607.8|109557.8|109651.5|109522.6|109651.5|109562.1|109607.7|109522.6|9
1722372440000|2024-07-30 20:47:20|109651.6|109522.8|109602.8|109552.8|109653.6|109556.3|109602.8|109521.5|14
1722372450000|2024-07-30 20:47:30|109610.1|109560.1|109644.5|109516.8|109644.6|109560.1|109609.3|109516.7|6
1722372460000|2024-07-30 20:47:40|109644.4|109516.7|109656.4|109517|109656.7|109517|109644.4|109516.7|12
1722372470000|2024-07-30 20:47:50|109656.3|109516.9|109653.9|109521.9|109657.1|109522.2|109653.8|109516.8|12
1722372480000|2024-07-30 20:48:00|109653.8|109522.2|109653.7|109522.1|109653.9|109522.2|109653.7|109522.1|7
1722372490000|2024-07-30 20:48:10|109652.7|109522.6|109652.7|109522.6|109652.9|109522.7|109652.7|109522.5|7
1722372500000|2024-07-30 20:48:20|109653.8|109522.3|109665.6|109503.9|109665.6|109522.3|109653.7|109503.9|16
1722372510000|2024-07-30 20:48:30|109665.5|109505.7|109663.5|109505.4|109665.5|109505.8|109663.5|109505.4|10
1722372520000|2024-07-30 20:48:40|109663.4|109505.5|109630.1|109498.9|109663.4|109545.9|109586|109481.2|35
1722372530000|2024-07-30 20:48:50|109629.8|109498.7|109630.2|109498.7|109630.2|109499.1|109629|109498.7|10
1722372540000|2024-07-30 20:49:00|109630.3|109498.8|109631.6|109498.5|109631.6|109499.1|109629.6|109498.5|11
1722372550000|2024-07-30 20:49:10|109631.2|109498.4|109632.1|109496|109633.8|109499.3|109629.3|109494.3|16
1722372560000|2024-07-30 20:49:20|109633|109496.1|109631.3|109497|109633.1|109497.7|109630.1|109495.4|18
1722372570000|2024-07-30 20:49:30|109631.4|109496.9|109631|109496.1|109631.4|109497.4|109630.1|109496.1|13
1722372580000|2024-07-30 20:49:40|109631.8|109496.9|109630|109501.6|109631.8|109501.7|109630|109496.9|4
1722372590000|2024-07-30 20:49:50|109630.1|109501.7|109630.2|109504.7|109631.3|109504.7|109630|109501.7|11
1722372600000|2024-07-30 20:50:00|109631.3|109501.7|109630.6|109499.6|109631.8|109501.7|109628.4|109497.5|21
1722372610000|2024-07-30 20:50:10|109630.8|109499.7|109633.8|109495.7|109633.8|109499.7|109630.8|109495.1|13
1722372620000|2024-07-30 20:50:20|109631.8|109493.5|109632.9|109491.6|109633.1|109495.5|109631.8|109491.6|13
1722372630000|2024-07-30 20:50:30|109633|109491.7|109632.7|109499.6|109634.8|109499.7|109632.7|109491.7|13
1722372640000|2024-07-30 20:50:40|109632.9|109499.7|109631.1|109497.6|109632.9|109499.7|109631.1|109497.5|10
1722372650000|2024-07-30 20:50:50|109631.2|109497.4|109631.1|109497.8|109631.4|109497.9|109631.1|109496.9|12
1722372660000|2024-07-30 20:51:00|109631.2|109498.2|109635.4|109495.1|109635.4|109500|109630.9|109494.4|13
1722372670000|2024-07-30 20:51:10|109635.2|109495.2|109635.3|109494.7|109635.8|109495.5|109635.2|109494.7|9
1722372680000|2024-07-30 20:51:20|109635.2|109494|109634.8|109495|109635.2|109495.9|109634.8|109493|14
1722372690000|2024-07-30 20:51:30|109633.4|109495.4|109637.6|109493.1|109637.6|109501.1|109632.9|109493.1|6
1722372700000|2024-07-30 20:51:40|109638.1|109492.6|109638.9|109491.9|109638.9|109493.5|109638.1|109491.8|10
1722372710000|2024-07-30 20:51:50|109634.4|109499.6|109634.2|109499|109634.5|109499.8|109634.2|109499|7
1722372720000|2024-07-30 20:52:00|109634.3|109498.8|109634.1|109495.1|109634.3|109498.8|109632.1|109491.2|16
1722372730000|2024-07-30 20:52:10|109633.6|109495.9|109633.4|109496.8|109633.7|109496.9|109633.1|109494|15
1722372740000|2024-07-30 20:52:20|109633.2|109496.7|109629.1|109497.2|109633.4|109497.2|109628.9|109492.2|11
1722372750000|2024-07-30 20:52:30|109629.2|109497.3|109629.1|109498|109629.2|109498|109628.8|109497.2|9
1722372760000|2024-07-30 20:52:40|109629.4|109499.4|109631.4|109498.7|109631.5|109499.4|109629.4|109498.7|14
1722372770000|2024-07-30 20:52:50|109631.5|109492.6|109636.1|109479.7|109636.1|109492.7|109631.5|109479.7|11
1722372780000|2024-07-30 20:53:00|109636.5|109479.5|109635.9|109481.7|109636.6|109483.5|109635.9|109479.5|11
1722372790000|2024-07-30 20:53:10|109636|109481.6|109632.6|109493.7|109636.1|109493.9|109632.3|109481.6|10
1722372800000|2024-07-30 20:53:20|109632.7|109493.6|109631.3|109498.6|109632.7|109498.8|109631.2|109493.3|13
1722372810000|2024-07-30 20:53:30|109631.2|109498|109631.5|109498.7|109631.6|109498.8|109630.8|109498|9
1722372820000|2024-07-30 20:53:40|109631.6|109499.3|109632.1|109497.8|109632.1|109499.8|109631|109497.8|10
1722372830000|2024-07-30 20:53:50|109631.3|109497.5|109633.1|109489.4|109633.1|109497.8|109631.1|109489.4|12
1722372840000|2024-07-30 20:54:00|109632.8|109491.4|109633.8|109490.5|109633.8|109491.7|109632.7|109490.5|6
1722372850000|2024-07-30 20:54:10|109633.9|109490.2|109634.8|109487.7|109641.1|109490.2|109633.8|109478.6|16
1722372860000|2024-07-30 20:54:20|109634.9|109487.8|109634.8|109489.3|109634.9|109490|109634.6|109487.2|10
1722372870000|2024-07-30 20:54:30|109634.7|109489|109633.8|109494.9|109636.8|109494.9|109633.6|109487.5|10
1722372880000|2024-07-30 20:54:40|109633.9|109489.5|109636.5|109491.5|109636.7|109491.5|109633.9|109489.4|6
1722372890000|2024-07-30 20:54:50|109636.4|109489.7|109636.3|109488.7|109636.4|109491.5|109636.3|109488.7|6
1722372900000|2024-07-30 20:55:00|109651.5|109455.3|109643.7|109484.4|109660.7|109488.5|109639.2|109455.3|24
1722372910000|2024-07-30 20:55:10|109643.5|109488.3|109655.7|109469|109655.7|109488.3|109643.1|109466.6|17
1722372920000|2024-07-30 20:55:20|109655.6|109469.6|109654.8|109469.1|109655.6|109469.7|109654.8|109469.1|12
1722372930000|2024-07-30 20:55:30|109654.5|109469.4|109650.8|109468.2|109654.6|109469.9|109650.8|109468.2|10
1722372940000|2024-07-30 20:55:40|109650.5|109467.9|109656.7|109456.7|109657|109468.1|109650.5|109456.5|12
1722372950000|2024-07-30 20:55:50|109656.6|109456.6|109656.2|109456.2|109656.7|109456.7|109654.2|109454.2|8
1722372960000|2024-07-30 20:56:00|109656.9|109456.9|109657.6|109470.5|109662.1|109470.8|109656.9|109456.9|20
1722372970000|2024-07-30 20:56:10|109657.7|109470.6|109653.9|109465.9|109657.7|109470.8|109653.8|109465.9|12
1722372980000|2024-07-30 20:56:20|109654.8|109467.1|109655.2|109467.6|109655.2|109467.6|109654.8|109467.1|4
1722372990000|2024-07-30 20:56:30|109657.5|109467.5|109656.8|109476.1|109657.5|109476.6|109656.8|109467.5|7
1722373000000|2024-07-30 20:56:40|109656.9|109467|109656.4|109456.4|109657.9|109467|109653|109456.3|8
1722373010000|2024-07-30 20:56:50|109657.4|109457.4|109657.9|109457.9|109658.1|109458.1|109657.4|109457.4|4
1722373020000|2024-07-30 20:57:00|109658|109458|109662.2|109462.2|109663.5|109469.6|109653.3|109456.7|15
1722373030000|2024-07-30 20:57:10|109657.2|109468.5|109656.8|109467.2|109657.2|109468.6|109656.7|109467.1|8
1722373040000|2024-07-30 20:57:20|109656.4|109467.7|109656.4|109467.6|109656.4|109467.7|109656.4|109467.6|3
1722373050000|2024-07-30 20:57:30|109659.7|109468.8|109661.4|109461.4|109663.8|109469.1|109659.7|109461.4|7
1722373060000|2024-07-30 20:57:40|109661.5|109461.5|109660.2|109460.2|109661.5|109461.5|109660.2|109460.2|5
1722373070000|2024-07-30 20:57:50|109661.3|109461.3|109664.7|109464.7|109664.7|109464.7|109661.3|109461.3|6
1722373080000|2024-07-30 20:58:00|109664.6|109464.6|109668.6|109468.6|109668.6|109468.6|109664.5|109464.5|5
1722373090000|2024-07-30 20:58:10|109668.7|109468.7|109668.1|109468.1|109668.7|109468.7|109668.1|109468.1|5
1722373110000|2024-07-30 20:58:30|109668.9|109468.9|109656.7|109470.5|109669|109470.5|109656.7|109464.9|7
1722373120000|2024-07-30 20:58:40|109659.8|109470.4|109667|109467|109667|109470.4|109659.8|109463.4|10
1722373130000|2024-07-30 20:58:50|109666.9|109466.9|109669.6|109469.6|109669.6|109469.6|109666.8|109466.8|6
1722373140000|2024-07-30 20:59:00|109669.2|109469.2|109665.4|109465.4|109670.6|109470.6|109664|109464|24
1722373150000|2024-07-30 20:59:10|109665.6|109465.6|109665|109465|109667.9|109467.9|109662|109462|29
1722373160000|2024-07-30 20:59:20|109664.2|109464.2|109658.1|109458.1|109666.2|109466.2|109657.3|109457.3|34
1722373170000|2024-07-30 20:59:30|109665.5|109465.5|109666.6|109466.6|109666.8|109466.8|109659.5|109459.5|35
1722373180000|2024-07-30 20:59:40|109660.9|109460.9|109663.4|109463.4|109663.4|109463.4|109657.6|109457.6|36
1722373190000|2024-07-30 20:59:50|109663.5|109463.5|109659.8|109459.8|109663.9|109463.9|109657.2|109457.2|24
1722373200000|2024-07-30 21:00:00|109685|109485|109690|109490|109690|109490|109685|109485|2
1722373210000|2024-07-30 21:00:10|109681.4|109481.4|109681.4|109481.4|109681.4|109481.4|109681.4|109481.4|1
1722373230000|2024-07-30 21:00:30|109683.4|109483.4|109683.4|109483.4|109683.4|109483.4|109683.4|109483.4|1
1722373290000|2024-07-30 21:01:30|109730.5|109530.5|109730.5|109530.5|109730.5|109530.5|109730.5|109530.5|1
1722373310000|2024-07-30 21:01:50|109642.5|109442.5|109642.5|109442.5|109642.5|109442.5|109642.5|109442.5|1
1722373320000|2024-07-30 21:02:00|109682.6|109482.6|109682.6|109482.6|109682.6|109482.6|109682.6|109482.6|1
1722373360000|2024-07-30 21:02:40|109685.6|109485.6|109685.6|109485.6|109685.6|109485.6|109685.6|109485.6|1
1722377400000|2024-07-30 22:10:00|109599.9|109399.9|109599.1|109399.1|109639.3|109439.3|109596.1|109396.1|28
1722377410000|2024-07-30 22:10:10|109599.9|109399.9|109619.1|109419.1|109625.5|109425.5|109599.9|109399.9|25
1722377420000|2024-07-30 22:10:20|109619.9|109419.9|109620.7|109420.7|109621.4|109421.4|109619.2|109419.2|13
1722377430000|2024-07-30 22:10:30|109620.8|109420.8|109621.8|109421.8|109624|109424|109620.2|109420.2|12
1722377440000|2024-07-30 22:10:40|109621|109421|109620.4|109420.4|109622.2|109422.2|109615.9|109415.9|16
1722377450000|2024-07-30 22:10:50|109620.3|109420.3|109620.6|109420.6|109620.7|109420.7|109619.8|109419.8|8
1722377460000|2024-07-30 22:11:00|109622|109422|109621.8|109421.8|109622.1|109422.1|109621.5|109421.5|10
1722377470000|2024-07-30 22:11:10|109622|109422|109621.1|109421.1|109622.3|109422.3|109621|109421|8
1722377480000|2024-07-30 22:11:20|109620.9|109420.9|109621.9|109421.9|109621.9|109421.9|109620.9|109420.9|5
1722377490000|2024-07-30 22:11:30|109622|109422|109617.7|109417.7|109622|109422|109617.6|109417.6|8
1722377500000|2024-07-30 22:11:40|109617.4|109417.4|109617.1|109417.1|109617.7|109417.7|109617|109417|12
1722377510000|2024-07-30 22:11:50|109616.9|109416.9|109620.1|109420.1|109620.1|109420.1|109616.8|109416.8|11
1722377520000|2024-07-30 22:12:00|109620|109420|109621.7|109421.7|109622.4|109422.4|109619.4|109419.4|11
1722377530000|2024-07-30 22:12:10|109621.8|109421.8|109621.8|109421.8|109622.1|109422.1|109621.6|109421.6|10
1722377540000|2024-07-30 22:12:20|109622.1|109422.1|109623.8|109423.8|109623.8|109423.8|109622|109422|6
1722377550000|2024-07-30 22:12:30|109624|109424|109625.5|109425.5|109627.3|109427.3|109620.1|109420.1|14
1722377560000|2024-07-30 22:12:40|109626.4|109426.4|109625.3|109425.3|109626.6|109426.6|109625|109425|17
1722377570000|2024-07-30 22:12:50|109625.4|109425.4|109619.5|109419.5|109625.4|109425.4|109618.5|109418.5|9
1722377580000|2024-07-30 22:13:00|109619.4|109419.4|109623.5|109423.5|109623.8|109423.8|109619.4|109419.4|6
1722377590000|2024-07-30 22:13:10|109622.2|109422.2|109623.2|109423.2|109623.2|109423.2|109621.9|109421.9|12
1722377600000|2024-07-30 22:13:20|109623.3|109423.3|109623.2|109423.2|109623.4|109423.4|109623.1|109423.1|8
1722377610000|2024-07-30 22:13:30|109622.9|109422.9|109623.8|109423.8|109623.9|109423.9|109622.9|109422.9|5
1722377620000|2024-07-30 22:13:40|109621.1|109421.1|109595|109395|109621.1|109421.1|109594.6|109394.6|15
1722377630000|2024-07-30 22:13:50|109595.2|109395.2|109596.3|109396.3|109596.3|109396.3|109594.8|109394.8|10
1722377640000|2024-07-30 22:14:00|109597.4|109397.4|109596.6|109396.6|109597.4|109397.4|109596.6|109396.6|8
1722377650000|2024-07-30 22:14:10|109596.9|109396.9|109597.2|109397.2|109597.5|109397.5|109596.9|109396.9|8
1722377660000|2024-07-30 22:14:20|109597.3|109397.3|109592|109392|109597.3|109397.3|109592|109392|8
1722377670000|2024-07-30 22:14:30|109592.1|109392.1|109593.3|109393.3|109593.3|109393.3|109591.9|109391.9|11
1722377680000|2024-07-30 22:14:40|109594.3|109394.3|109593.1|109393.1|109594.4|109394.4|109593.1|109393.1|6
1722377690000|2024-07-30 22:14:50|109593.2|109393.2|109595.1|109395.1|109596|109396|109593.2|109393.2|19
1722377700000|2024-07-30 22:15:00|109595.6|109395.6|109594.7|109394.7|109596.8|109396.8|109594.4|109394.4|19
1722377710000|2024-07-30 22:15:10|109594.2|109394.2|109593.4|109393.4|109594.9|109394.9|109592.8|109392.8|10
1722377720000|2024-07-30 22:15:20|109593.5|109393.5|109593.4|109393.4|109593.5|109393.5|109592.9|109392.9|10
1722377730000|2024-07-30 22:15:30|109593.5|109393.5|109588.2|109388.2|109594|109394|109588.2|109388.2|11
1722377740000|2024-07-30 22:15:40|109588.3|109388.3|109591.4|109391.4|109591.5|109391.5|109586.8|109386.8|13
1722377750000|2024-07-30 22:15:50|109591.2|109391.2|109594.5|109394.5|109595.6|109395.6|109591.2|109391.2|11
1722377760000|2024-07-30 22:16:00|109594.7|109394.7|109592.2|109392.2|109594.7|109394.7|109592|109392|6
1722377770000|2024-07-30 22:16:10|109592.1|109392.1|109592.1|109392.1|109592.2|109392.2|109592.1|109392.1|5
1722377780000|2024-07-30 22:16:20|109592.2|109392.2|109578.5|109378.5|109593.6|109393.6|109578.3|109378.3|11
1722377790000|2024-07-30 22:16:30|109584.9|109384.9|109589.7|109389.7|109591|109391|109584.9|109384.9|14
1722377800000|2024-07-30 22:16:40|109594.8|109394.8|109600.7|109400.7|109601.2|109401.2|109594.8|109394.8|18
1722377810000|2024-07-30 22:16:50|109601.3|109401.3|109599.5|109399.5|109601.4|109401.4|109599.4|109399.4|17
1722377820000|2024-07-30 22:17:00|109599.6|109399.6|109600.3|109400.3|109600.3|109400.3|109598.5|109398.5|13
1722377830000|2024-07-30 22:17:10|109599.4|109399.4|109601.6|109401.6|109607.1|109407.1|109599.4|109399.4|7
1722377840000|2024-07-30 22:17:20|109598.4|109398.4|109598.5|109398.5|109598.5|109398.5|109598.4|109398.4|2
1722377850000|2024-07-30 22:17:30|109598.3|109398.3|109602.2|109402.2|109605.8|109405.8|109598.3|109398.3|6
1722377860000|2024-07-30 22:17:40|109605.8|109405.8|109606.2|109406.2|109606.2|109406.2|109605.8|109405.8|5
1722377870000|2024-07-30 22:17:50|109606.1|109406.1|109606.3|109408.4|109607.4|109409.4|109604.3|109405.8|15
1722377880000|2024-07-30 22:18:00|109602.8|109402.8|109606.1|109408.4|109607.2|109409.1|109602.8|109402.8|6
1722377890000|2024-07-30 22:18:10|109605.8|109405.8|109600.9|109400.9|109607.3|109407.3|109600|109400|13
1722377900000|2024-07-30 22:18:20|109599.8|109399.8|109605.1|109407.3|109607.1|109409.6|109595.2|109395.2|22
1722377910000|2024-07-30 22:18:30|109605.3|109407.4|109605.2|109407.6|109605.3|109407.6|109605.2|109407.4|4
1722377920000|2024-07-30 22:18:40|109605.4|109408.1|109605.2|109407.9|109605.4|109408.1|109605.2|109407.9|3
1722377930000|2024-07-30 22:18:50|109605.3|109407.8|109607.9|109408.7|109607.9|109411.2|109605.3|109407.8|6
1722377940000|2024-07-30 22:19:00|109607.8|109409.5|109607.1|109409.5|109607.8|109409.5|109607.1|109409.5|2
1722377950000|2024-07-30 22:19:10|109606.4|109407.7|109604.8|109406.7|109606.5|109407.7|109602.3|109404.7|23
1722377960000|2024-07-30 22:19:20|109603.5|109405.1|109604.5|109404.5|109604.9|109405.1|109600.1|109400.1|12
1722377970000|2024-07-30 22:19:30|109604.6|109404.6|109605.7|109405.7|109605.7|109405.7|109604.6|109404.6|5
1722377980000|2024-07-30 22:19:40|109605.6|109405.6|109600.3|109400.3|109605.6|109405.6|109597.6|109397.6|11
1722377990000|2024-07-30 22:19:50|109601.5|109401.5|109599.3|109399.3|109602.2|109402.2|109598.6|109398.6|13
1722378000000|2024-07-30 22:20:00|109600.6|109400.6|109601.5|109401.5|109602|109402|109600|109400|14
1722378010000|2024-07-30 22:20:10|109602.1|109402.1|109604.1|109404.1|109604.6|109404.6|109600.7|109400.7|12
1722378020000|2024-07-30 22:20:20|109604.2|109404.2|109604.8|109404.8|109604.8|109404.8|109600.7|109400.7|9
1722378030000|2024-07-30 22:20:30|109604.2|109404.2|109604.1|109404.1|109604.4|109404.4|109601|109401|5
1722378040000|2024-07-30 22:20:40|109603.5|109403.5|109606.3|109406.3|109607.2|109407.2|109599.5|109399.5|19
1722378050000|2024-07-30 22:20:50|109605|109405|109600.8|109400.8|109605|109405|109596.6|109396.6|16
1722378060000|2024-07-30 22:21:00|109601.7|109401.7|109602.8|109402.8|109604|109405.7|109600.9|109400.9|14
1722378070000|2024-07-30 22:21:10|109604|109404|109610|109410|109616.3|109416.3|109601.9|109401.9|31
1722378080000|2024-07-30 22:21:20|109612.8|109412.8|109610|109410|109613|109413|109609.7|109409.7|5
1722378090000|2024-07-30 22:21:30|109608.6|109408.6|109615.6|109415.6|109615.8|109415.8|109607.3|109407.3|20
1722378100000|2024-07-30 22:21:40|109615.9|109415.9|109612.4|109412.4|109623.9|109423.9|109606.7|109406.7|56
1722378110000|2024-07-30 22:21:50|109611.8|109411.8|109615.8|109415.8|109616.3|109416.3|109611.3|109411.7|11
1722378120000|2024-07-30 22:22:00|109612.2|109412.2|109608.7|109408.7|109616.2|109416.2|109608.7|109408.7|10
1722378130000|2024-07-30 22:22:10|109609.2|109416.3|109608.4|109410.5|109615.4|109417.9|109606.3|109406.3|18
1722378140000|2024-07-30 22:22:20|109608.2|109410.1|109608.2|109410.2|109608.3|109410.4|109607.7|109409.6|7
1722378150000|2024-07-30 22:22:30|109606.9|109410.4|109607.6|109410.1|109608.1|109410.4|109606.9|109410.1|7
1722378160000|2024-07-30 22:22:40|109603.2|109410.2|109603.2|109410.6|109603.2|109410.6|109603.2|109410.2|2
1722378170000|2024-07-30 22:22:50|109601.9|109410.5|109602.2|109409.4|109602.7|109410.5|109601.7|109409.4|7
1722378180000|2024-07-30 22:23:00|109602.9|109410.3|109603.2|109410.3|109603.2|109410.3|109602.9|109410.3|3
1722378190000|2024-07-30 22:23:10|109606.3|109406.3|109603.2|109410.2|109608.8|109412.9|109603.2|109406.3|8
1722378200000|2024-07-30 22:23:20|109604.9|109416.4|109605|109413.7|109605|109416.4|109604.9|109413.6|3
1722378210000|2024-07-30 22:23:30|109605.1|109413.6|109605.1|109413.7|109605.1|109413.7|109605.1|109413.6|3
1722378220000|2024-07-30 22:23:40|109605|109413.6|109605.2|109413.4|109605.2|109413.6|109604.6|109412.5|8
1722378230000|2024-07-30 22:23:50|109605.3|109427.1|109617.9|109417.9|109627.2|109427.2|109605.3|109409.6|54
1722378240000|2024-07-30 22:24:00|109613.8|109413.8|109609.5|109409.5|109616.8|109416.8|109602|109402|18
1722378250000|2024-07-30 22:24:10|109610.1|109410.1|109612.1|109412.1|109616.5|109416.5|109605.9|109405.9|26
1722378260000|2024-07-30 22:24:20|109615.7|109415.7|109612.1|109412.1|109616.6|109416.6|109611|109411|21
1722378270000|2024-07-30 22:24:30|109612.7|109412.7|109614.3|109414.3|109615.3|109415.3|109612.7|109412.7|6
1722378280000|2024-07-30 22:24:40|109618.1|109418.1|109616.1|109416.1|109618.1|109418.1|109607|109407|23
1722378290000|2024-07-30 22:24:50|109616.8|109416.8|109609.8|109409.8|109617.8|109417.8|109604.6|109404.6|48
1722378300000|2024-07-30 22:25:00|109609.3|109409.3|109612.5|109412.5|109612.8|109412.8|109609.2|109409.2|11
1722378310000|2024-07-30 22:25:10|109612.6|109412.6|109612.7|109412.7|109612.7|109412.7|109612.6|109412.6|2
1722378320000|2024-07-30 22:25:20|109613.5|109413.5|109617.2|109417.2|109622.1|109422.1|109609.5|109409.5|38
1722378330000|2024-07-30 22:25:30|109617.3|109417.3|109616.1|109416.1|109618.7|109418.7|109612|109412|19
1722378340000|2024-07-30 22:25:40|109617.2|109417.2|109616.1|109416.1|109618.3|109418.3|109609|109409|21
1722378350000|2024-07-30 22:25:50|109616|109416|109614.4|109414.4|109617.2|109417.2|109613.2|109413.2|14
1722378360000|2024-07-30 22:26:00|109614.5|109414.5|109603.5|109403.5|109621.2|109421.2|109602.5|109402.5|30
1722378370000|2024-07-30 22:26:10|109603.7|109403.7|109606.6|109406.6|109607.3|109407.3|109603.7|109403.7|10
1722378380000|2024-07-30 22:26:20|109605.7|109405.7|109605.8|109405.8|109606.1|109406.1|109605.7|109405.7|6
1722378390000|2024-07-30 22:26:30|109605.7|109405.7|109611|109411|109612.9|109412.9|109604.5|109404.5|16
1722378400000|2024-07-30 22:26:40|109611.2|109411.7|109612.2|109412.2|109616.2|109416.2|109611.2|109411.7|7
1722378410000|2024-07-30 22:26:50|109613.3|109413.3|109614.4|109414.4|109614.4|109414.4|109610.9|109410.9|6
1722378420000|2024-07-30 22:27:00|109614.3|109414.3|109599.4|109399.4|109614.3|109414.3|109592.2|109392.2|58
1722378430000|2024-07-30 22:27:10|109600.1|109400.1|109600.8|109400.8|109604.2|109404.2|109595.4|109395.4|36
1722378440000|2024-07-30 22:27:20|109601.9|109401.9|109609.7|109409.7|109611.9|109411.9|109594.2|109394.2|43
1722378450000|2024-07-30 22:27:30|109609.9|109409.9|109599.4|109399.4|109613|109413|109587.2|109387.2|53
1722378460000|2024-07-30 22:27:40|109598.3|109398.3|109610.8|109410.8|109621.1|109421.1|109594.7|109394.7|64
1722378470000|2024-07-30 22:27:50|109604.1|109404.1|109616.1|109416.1|109621|109421|109590.4|109390.4|54
1722378480000|2024-07-30 22:28:00|109616|109416|109604.3|109404.3|109616|109416|109594.8|109394.8|62
1722378490000|2024-07-30 22:28:10|109606.9|109406.9|109606.2|109406.2|109612.8|109412.8|109593.3|109393.3|57
1722378500000|2024-07-30 22:28:20|109609|109409|109609.1|109409.1|109612.4|109412.4|109591.5|109391.5|65
1722378510000|2024-07-30 22:28:30|109606.9|109406.9|109607.7|109407.7|109610|109410|109605.8|109405.8|58
1722378520000|2024-07-30 22:28:40|109608.9|109408.9|109605.3|109405.3|109610.3|109410.3|109604.7|109404.7|58
1722378530000|2024-07-30 22:28:50|109605.1|109405.1|109595.7|109395.7|109613|109413|109588.1|109388.1|66
1722378540000|2024-07-30 22:29:00|109593.1|109393.1|109615.9|109415.9|109617.1|109417.1|109590.3|109390.3|57
1722378550000|2024-07-30 22:29:10|109614.7|109414.7|109608.5|109408.5|109615.9|109415.9|109591|109391|43
1722378560000|2024-07-30 22:29:20|109604.5|109404.5|109603.6|109403.6|109608.2|109408.2|109598.8|109398.8|17
1722378570000|2024-07-30 22:29:30|109603.7|109403.7|109605.7|109405.7|109609.1|109409.1|109601.6|109401.6|19
1722378580000|2024-07-30 22:29:40|109605.6|109405.6|109652.7|109452.7|109709.5|109509.5|109605.6|109405.6|51
1722378590000|2024-07-30 22:29:50|109644.6|109444.6|109623.3|109423.3|109655|109455|109613.4|109413.4|60
1722378600000|2024-07-30 22:30:00|109629.8|109429.8|109613.8|109413.8|109629.8|109429.8|109608.6|109408.6|68
1722378610000|2024-07-30 22:30:10|109608.8|109408.8|109618.3|109418.3|109628|109428|109608.4|109408.4|69
1722378620000|2024-07-30 22:30:20|109616.5|109416.5|109618|109418|109625.9|109425.9|109611.8|109411.8|64
1722378630000|2024-07-30 22:30:30|109613.4|109413.4|109616.1|109416.1|109617.7|109417.7|109611.6|109411.6|60
1722378640000|2024-07-30 22:30:40|109615.2|109415.2|109619.8|109419.8|109622.3|109422.3|109611.6|109411.6|61
1722378650000|2024-07-30 22:30:50|109618.8|109418.8|109622.4|109422.4|109622.4|109422.4|109612.5|109412.5|60
1722378660000|2024-07-30 22:31:00|109621.7|109421.7|109618.7|109418.7|109625.4|109425.4|109605.9|109405.9|61
1722378670000|2024-07-30 22:31:10|109617.4|109417.4|109623.9|109423.9|109627|109427|109615.5|109415.5|59
1722378680000|2024-07-30 22:31:20|109623.2|109423.2|109617.3|109417.3|109623.7|109423.7|109608.9|109408.9|62
1722378690000|2024-07-30 22:31:30|109615.4|109415.4|109622.9|109422.9|109626.8|109426.8|109615.4|109415.4|61
1722378700000|2024-07-30 22:31:40|109624.7|109424.7|109615.1|109418.1|109629|109429|109613.9|109418.1|33
1722378710000|2024-07-30 22:31:50|109618.2|109418.2|109603.8|109403.8|109624.9|109424.9|109581.1|109381.1|31
1722378720000|2024-07-30 22:32:00|109587.4|109387.4|109634.6|109434.6|109685.2|109485.2|109553.2|109353.2|55
1722378730000|2024-07-30 22:32:10|109645|109445|109645.5|109445.5|109673|109473|109565.4|109365.4|62
1722378740000|2024-07-30 22:32:20|109671.8|109471.8|109650.8|109450.8|109689.4|109489.4|109594|109394|67
1722378750000|2024-07-30 22:32:30|109652.8|109452.8|109662.6|109462.6|109689.8|109489.8|109621.9|109421.9|75
1722378760000|2024-07-30 22:32:40|109626.2|109426.2|109620.7|109420.7|109675.2|109475.2|109620.7|109420.7|73
1722378770000|2024-07-30 22:32:50|109619.2|109419.2|109622.7|109422.7|109643.4|109443.4|109607.8|109407.8|71
1722378780000|2024-07-30 22:33:00|109618|109418|109619.5|109419.5|109637.2|109437.2|109610.5|109410.5|59
1722378790000|2024-07-30 22:33:10|109619.6|109419.6|109616|109416|109620.3|109420.3|109614.8|109414.8|14
1722378800000|2024-07-30 22:33:20|109620.5|109420.5|109619.2|109419.2|109620.5|109420.5|109617.4|109417.4|12
1722378810000|2024-07-30 22:33:30|109619.3|109419.3|109619.2|109419.2|109619.8|109419.8|109619.2|109419.2|5
1722378820000|2024-07-30 22:33:40|109619.1|109419.1|109616|109416|109619.1|109419.1|109615.7|109415.7|4
1722378830000|2024-07-30 22:33:50|109613.7|109413.7|109603.7|109403.7|109613.7|109413.7|109600|109400|7
1722378840000|2024-07-30 22:34:00|109595.4|109395.4|109615.5|109415.5|109615.5|109415.5|109595.3|109395.3|8
1722378850000|2024-07-30 22:34:10|109618.2|109418.2|109618.2|109418.2|109619|109419|109618.2|109418.2|5
1722378860000|2024-07-30 22:34:20|109618.3|109418.3|109620.3|109420.3|109620.3|109420.3|109618.3|109418.3|8
1722378870000|2024-07-30 22:34:30|109620.4|109420.4|109620.5|109420.5|109623.8|109423.8|109619.6|109419.6|5
1722378880000|2024-07-30 22:34:40|109618.5|109418.5|109617.5|109417.5|109623.5|109426.3|109617.5|109417.5|8
1722378890000|2024-07-30 22:34:50|109617.4|109417.4|109619.1|109419.1|109623.1|109424|109617.3|109417.3|9
1722378900000|2024-07-30 22:35:00|109619.2|109419.2|109622.4|109422.4|109623|109423|109618.9|109418.9|9
1722378910000|2024-07-30 22:35:10|109622.3|109422.3|109623.1|109423.1|109623.1|109423.1|109622.3|109422.3|6
1722378920000|2024-07-30 22:35:20|109623.3|109423.3|109622.6|109422.6|109623.5|109423.5|109622.6|109422.6|5
1722378930000|2024-07-30 22:35:30|109622.9|109422.9|109624.2|109424.2|109627.4|109428.8|109622.9|109422.9|9
1722378940000|2024-07-30 22:35:40|109625.8|109425.8|109625.5|109426.5|109625.8|109426.5|109621.4|109421.4|11
1722378950000|2024-07-30 22:35:50|109625.4|109426.2|109625.9|109426.8|109625.9|109426.8|109625.4|109426.2|6
1722378960000|2024-07-30 22:36:00|109625.4|109426.3|109621.2|109424.9|109625.4|109427.4|109620.3|109424.8|12
1722378970000|2024-07-30 22:36:10|109621.3|109425|109623|109423|109623|109425.6|109621.3|109423|4
1722378980000|2024-07-30 22:36:20|109623.1|109423.1|109623.1|109423.1|109623.1|109423.1|109617.8|109417.8|3
1722378990000|2024-07-30 22:36:30|109623|109423|109623.1|109423.8|109623.2|109423.8|109615.2|109415.2|9
1722379000000|2024-07-30 22:36:40|109623.2|109422.3|109614.7|109414.7|109627.6|109427.6|109614.7|109414.7|12
1722379010000|2024-07-30 22:36:50|109619.4|109419.4|109617.9|109420.8|109627|109427|109617|109417|44
1722379020000|2024-07-30 22:37:00|109621|109421|109625.8|109425.8|109626.9|109426.9|109615|109415|51
1722379030000|2024-07-30 22:37:10|109626.2|109426.2|109623.6|109423.6|109626.2|109426.2|109620.2|109420.2|59
1722379040000|2024-07-30 22:37:20|109622.1|109422.1|109616|109416|109630.3|109430.3|109609.4|109409.4|53
1722379050000|2024-07-30 22:37:30|109620.7|109420.7|109616.4|109416.4|109621.5|109421.5|109616|109416|27
1722379060000|2024-07-30 22:37:40|109616.5|109416.5|109618|109418|109618|109418|109616.5|109416.5|3
1722379070000|2024-07-30 22:37:50|109620.8|109420.8|109618.3|109421.5|109621|109421.6|109618.3|109420.8|6
1722379080000|2024-07-30 22:38:00|109618|109422.2|109619.5|109419.5|109631.2|109431.2|109610.7|109413.3|34
1722379090000|2024-07-30 22:38:10|109622.6|109422.6|109614.9|109424.6|109622.9|109425.1|109614.2|109416.3|10
1722379100000|2024-07-30 22:38:20|109614.8|109424.7|109614.8|109424.7|109614.8|109424.7|109614.8|109424.6|4
1722379110000|2024-07-30 22:38:30|109614.7|109424.5|109609.9|109409.9|109633.4|109433.4|109609.9|109409.9|25
1722379120000|2024-07-30 22:38:40|109619.9|109419.9|109621.6|109421.6|109627.1|109427.1|109609|109409|41
1722379130000|2024-07-30 22:38:50|109626.7|109426.7|109623.3|109423.8|109630.6|109430.6|109615.1|109415.1|18
1722379140000|2024-07-30 22:39:00|109620.3|109420.3|109616.9|109416.9|109630.1|109430.1|109615|109415|34
1722379150000|2024-07-30 22:39:10|109617.6|109417.6|109614.1|109421|109630.2|109430.2|109612.4|109416.2|32
1722379160000|2024-07-30 22:39:20|109613.8|109413.8|109614|109414|109616.6|109416.6|109613.8|109413.8|10
1722379170000|2024-07-30 22:39:30|109614.1|109414.1|109615|109415|109615.5|109415.5|109614.1|109414.1|7
1722379180000|2024-07-30 22:39:40|109614.8|109415.2|109610.8|109412.6|109614.8|109415.4|109610.8|109412.6|9
1722379190000|2024-07-30 22:39:50|109610.9|109412.3|109612.3|109412.3|109612.4|109412.4|109610.8|109412.3|5
1722379200000|2024-07-30 22:40:00|109612.6|109412.6|109612.7|109412.7|109612.8|109412.8|109612.6|109412.6|3
1722379210000|2024-07-30 22:40:10|109613|109413|109613.5|109413.5|109614.3|109414.3|109610.8|109410.8|11
1722379220000|2024-07-30 22:40:20|109612.4|109412.4|109618.5|109418.5|109620|109420|109612.4|109412.4|12
1722379230000|2024-07-30 22:40:30|109618.6|109418.6|109612.5|109412.5|109630.4|109430.4|109606.8|109406.8|36
1722379240000|2024-07-30 22:40:40|109615.1|109415.1|109609.3|109411.2|109620.8|109420.8|109604.2|109409.7|29
1722379250000|2024-07-30 22:40:50|109605.3|109411.4|109614.5|109420.4|109626|109426|109605.1|109405.6|39
1722379260000|2024-07-30 22:41:00|109610.9|109416.3|109615.1|109415.1|109623.6|109423.6|109606.8|109407.8|20
1722379270000|2024-07-30 22:41:10|109611.6|109411.6|109621.9|109421.9|109622.2|109422.2|109611.5|109411.5|10
1722379280000|2024-07-30 22:41:20|109621.8|109421.8|109614.8|109414.8|109621.8|109421.8|109611.7|109413.8|11
1722379290000|2024-07-30 22:41:30|109614.9|109414.9|109612|109412|109622|109422|109610.1|109412|21
1722379300000|2024-07-30 22:41:40|109611.8|109411.8|109626|109426|109626.1|109426.1|109611.5|109411.5|18
1722379310000|2024-07-30 22:41:50|109619.4|109419.4|109606.2|109406.2|109622|109422|109605.9|109405.9|23
1722379320000|2024-07-30 22:42:00|109604.2|109404.2|109617.9|109417.9|109619|109419|109604.2|109404.2|32
1722379330000|2024-07-30 22:42:10|109617.7|109417.7|109617.1|109417.1|109633.3|109433.3|109608.2|109408.2|43
1722379340000|2024-07-30 22:42:20|109621.1|109421.1|109620.2|109420.2|109627.2|109427.2|109604.4|109404.4|59
1722379350000|2024-07-30 22:42:30|109620.4|109420.4|109611.1|109411.1|109620.4|109420.4|109607.9|109407.9|17
1722379360000|2024-07-30 22:42:40|109611.5|109411.5|109615.7|109415.7|109625.5|109425.5|109611.5|109411.5|48
1722379370000|2024-07-30 22:42:50|109611.5|109415.6|109607.9|109412.2|109611.5|109415.6|109607.1|109407.6|9
1722379380000|2024-07-30 22:43:00|109610.2|109414.7|109609.9|109414.6|109610.2|109414.7|109609.9|109414.6|8
1722379390000|2024-07-30 22:43:10|109610|109414.7|109607.2|109416.6|109610|109416.6|109607.2|109414.6|4
1722379400000|2024-07-30 22:43:20|109601.4|109414.9|109612.1|109422|109630.6|109430.6|109601.4|109407.9|22
1722379410000|2024-07-30 22:43:30|109611.9|109414.1|109615.9|109417.5|109618.3|109418.4|109607.8|109413.2|15
1722379420000|2024-07-30 22:43:40|109616.3|109417.7|109613.1|109417.8|109618|109418.5|109610.6|109416.9|10
1722379430000|2024-07-30 22:43:50|109614.8|109420.3|109612.2|109412.2|109614.8|109420.4|109609.3|109411.8|14
1722379440000|2024-07-30 22:44:00|109617.9|109417.9|109619.1|109419.1|109628.9|109429.8|109613.3|109417.9|53
1722379450000|2024-07-30 22:44:10|109618.4|109418.4|109615|109416.2|109621.9|109422.6|109606.1|109407.3|30
1722379460000|2024-07-30 22:44:20|109610.9|109410.9|109609.4|109417.8|109632.1|109432.1|109603.2|109403.2|37
1722379470000|2024-07-30 22:44:30|109605.6|109414|109613.5|109413.5|109630.1|109430.1|109602.7|109404.4|51
1722379480000|2024-07-30 22:44:40|109610.6|109410.6|109614.3|109414.3|109623.4|109425|109610.6|109410.6|47
1722379490000|2024-07-30 22:44:50|109617.1|109417.1|109610|109412.2|109621.1|109421.1|109606.3|109406.3|48
1722379500000|2024-07-30 22:45:00|109610.9|109410.9|109610.8|109410.8|109622.9|109422.9|109606|109406|34
1722379510000|2024-07-30 22:45:10|109610.9|109410.9|109617.8|109417.8|109623.2|109423.2|109609.3|109409.3|54
1722379520000|2024-07-30 22:45:20|109612.6|109413.8|109611.5|109417.3|109612.6|109417.6|109611.5|109413.8|9
1722379530000|2024-07-30 22:45:30|109611.4|109417.1|109611.2|109417.3|109611.4|109417.3|109611|109417.1|5
1722379540000|2024-07-30 22:45:40|109611.3|109417.4|109606.1|109415.6|109620.8|109420.8|109606.1|109407.2|27
1722379550000|2024-07-30 22:45:50|109614.8|109414.8|109612.5|109418.3|109617.8|109422.6|109606.2|109408.2|39
1722379560000|2024-07-30 22:46:00|109611.2|109414.5|109603.9|109413.8|109621.4|109426.2|109603.1|109403.1|34
1722379570000|2024-07-30 22:46:10|109603.8|109414.1|109604|109415.4|109607.2|109419.3|109603.6|109413.1|9
1722379580000|2024-07-30 22:46:20|109603.8|109414.5|109633.3|109433.3|109633.3|109433.3|109603.8|109414.5|7
1722379590000|2024-07-30 22:46:30|109634.2|109434.2|109625.6|109425.6|109634.2|109434.2|109614.1|109414.1|63
1722379600000|2024-07-30 22:46:40|109620.8|109420.8|109625.9|109425.9|109643.2|109443.2|109608.4|109408.4|73
1722379610000|2024-07-30 22:46:50|109620.6|109420.6|109623.6|109423.6|109644.9|109444.9|109612.5|109412.5|68
1722379620000|2024-07-30 22:47:00|109625|109425|109622.8|109422.8|109637.9|109437.9|109609.5|109409.5|70
1722379630000|2024-07-30 22:47:10|109620.8|109420.8|109624.1|109424.1|109632.8|109432.8|109612.2|109412.2|53
1722379640000|2024-07-30 22:47:20|109626.1|109426.1|109628.2|109428.2|109634.3|109434.3|109614.3|109414.3|48
1722379650000|2024-07-30 22:47:30|109628.7|109428.7|109626.3|109426.3|109628.8|109428.8|109612.1|109412.1|32
1722379660000|2024-07-30 22:47:40|109626.7|109426.7|109628|109428|109629.3|109429.3|109614.5|109414.5|45
1722379670000|2024-07-30 22:47:50|109628.5|109428.5|109631.3|109431.3|109631.5|109431.5|109614.2|109414.2|35
1722379680000|2024-07-30 22:48:00|109630.8|109430.8|109630.5|109430.5|109640.9|109440.9|109608.4|109408.4|73
1722379690000|2024-07-30 22:48:10|109631.5|109431.5|109623.4|109428.6|109635.3|109435.3|109620|109420.7|53
1722379700000|2024-07-30 22:48:20|109622.7|109422.7|109617.8|109420.3|109623.7|109426.5|109614.4|109418.9|34
1722379710000|2024-07-30 22:48:30|109621.8|109421.8|109629.1|109429.1|109636.9|109436.9|109617.5|109419.7|35
1722379720000|2024-07-30 22:48:40|109630.1|109430.1|109618.2|109418.2|109653.3|109453.3|109615.5|109415.5|57
1722379730000|2024-07-30 22:48:50|109619.5|109419.5|109623.9|109423.9|109624.9|109424.9|109615.3|109415.3|21
1722379740000|2024-07-30 22:49:00|109623.8|109423.8|109623.4|109423.4|109623.9|109423.9|109618.3|109418.3|20
1722379750000|2024-07-30 22:49:10|109627.6|109427.6|109624.7|109424.7|109646.6|109446.6|109610.6|109410.6|75
1722379760000|2024-07-30 22:49:20|109623.2|109423.2|109624.7|109424.7|109632.5|109432.5|109614.7|109414.7|42
1722379770000|2024-07-30 22:49:30|109624.8|109424.8|109609.8|109409.8|109643|109443|109609.8|109409.8|52
1722379780000|2024-07-30 22:49:40|109613.8|109413.8|109616.1|109416.1|109639.2|109439.2|109609.6|109409.6|45
1722379790000|2024-07-30 22:49:50|109616.6|109416.6|109613.6|109413.6|109616.6|109416.6|109613.6|109413.6|7
1722379800000|2024-07-30 22:50:00|109613.7|109413.7|109619.2|109419.2|109619.6|109419.6|109613.7|109413.7|15
1722379810000|2024-07-30 22:50:10|109619.3|109419.3|109607.6|109415.7|109620.9|109420.9|109607.6|109415.7|12
1722379820000|2024-07-30 22:50:20|109607.8|109416.2|109616.6|109416.6|109617.5|109417.5|109606.5|109406.5|13
1722379830000|2024-07-30 22:50:30|109616.2|109416.2|109603.2|109414.5|109619.2|109419.4|109603.2|109414.4|12
1722379840000|2024-07-30 22:50:40|109605|109414.4|109620.8|109420.8|109631.6|109431.6|109604.8|109414.4|12
1722379850000|2024-07-30 22:50:50|109618.6|109418.6|109612.4|109417.8|109621.8|109421.8|109612.4|109415.4|15
1722379860000|2024-07-30 22:51:00|109612|109417.9|109610.6|109410.6|109631.7|109431.7|109606|109406|27
1722379870000|2024-07-30 22:51:10|109615.4|109415.4|109612.6|109412.6|109624|109424|109607|109407|24
1722379880000|2024-07-30 22:51:20|109612.7|109412.8|109608.7|109415.8|109621.8|109421.8|109608.7|109412.7|17
1722379890000|2024-07-30 22:51:30|109610.2|109416|109606.3|109416.4|109620|109420.3|109606.3|109413|22
1722379900000|2024-07-30 22:51:40|109606.1|109416.6|109621.4|109421.4|109626.9|109426.9|109606.1|109412|35
1722379910000|2024-07-30 22:51:50|109622.1|109422.1|109630.8|109430.8|109652.2|109452.2|109612.3|109413.1|72
1722379920000|2024-07-30 22:52:00|109630.2|109430.2|109612.3|109412.3|109640.8|109440.8|109595.1|109395.1|74
1722379930000|2024-07-30 22:52:10|109618.2|109418.2|109670.6|109470.6|109687.4|109487.4|109609.1|109409.1|78
1722379940000|2024-07-30 22:52:20|109681.7|109481.7|109672.8|109472.8|109690.1|109490.1|109637.4|109437.4|78
1722379950000|2024-07-30 22:52:30|109669.8|109469.8|109626.8|109426.8|109679.2|109479.2|109625.3|109425.3|70
1722379960000|2024-07-30 22:52:40|109635|109435|109633|109433|109645.7|109445.7|109624.3|109424.3|28
1722379970000|2024-07-30 22:52:50|109630.9|109430.9|109637.2|109437.2|109645.2|109445.2|109630.3|109430.3|54
1722379980000|2024-07-30 22:53:00|109637.3|109437.3|109648.9|109448.9|109672|109472|109633|109433|49
1722379990000|2024-07-30 22:53:10|109649.8|109449.8|109644.9|109444.9|109650.6|109450.6|109643.4|109443.4|28
1722380000000|2024-07-30 22:53:20|109645|109445|109644.2|109444.2|109645.2|109445.2|109643.3|109443.3|13
1722380010000|2024-07-30 22:53:30|109644.5|109444.5|109648.9|109448.9|109648.9|109448.9|109643.2|109443.2|20
1722380020000|2024-07-30 22:53:40|109649.7|109449.7|109656.7|109456.7|109656.7|109456.7|109649.7|109449.7|19
1722380030000|2024-07-30 22:53:50|109656.5|109456.5|109655.2|109455.2|109656.5|109456.5|109654.6|109454.6|13
1722380040000|2024-07-30 22:54:00|109655.1|109455.1|109654.1|109454.1|109656.2|109456.2|109652.1|109452.1|23
1722380050000|2024-07-30 22:54:10|109653.3|109453.3|109651.7|109451.7|109654.1|109454.1|109650.9|109450.9|28
1722380060000|2024-07-30 22:54:20|109650.7|109450.7|109651.9|109451.9|109653.6|109453.6|109650.7|109450.7|22
1722380070000|2024-07-30 22:54:30|109651.8|109451.8|109652|109452|109653.5|109453.5|109650.8|109450.8|14
1722380080000|2024-07-30 22:54:40|109650.8|109450.8|109646.4|109446.4|109652.7|109452.7|109645.8|109445.8|40
1722380090000|2024-07-30 22:54:50|109646.3|109446.3|109645|109445|109647.5|109447.5|109644.5|109444.5|18
1722380100000|2024-07-30 22:55:00|109645.1|109445.1|109645.3|109445.3|109646.7|109446.7|109645.1|109445.1|20
1722380110000|2024-07-30 22:55:10|109645.6|109445.6|109642.2|109442.2|109646.7|109446.7|109642.1|109442.1|15
1722380120000|2024-07-30 22:55:20|109641.8|109441.8|109644.8|109444.8|109644.8|109444.8|109641.5|109441.5|9
1722380130000|2024-07-30 22:55:30|109644.2|109444.2|109642|109442|109644.2|109444.2|109641.8|109441.8|5
1722380140000|2024-07-30 22:55:40|109642.1|109442.1|109634.6|109438.9|109642.1|109442.1|109634.6|109438.9|14
1722380150000|2024-07-30 22:55:50|109635.1|109439.9|109637.5|109439.9|109640.1|109440.9|109635.1|109438.7|12
1722380160000|2024-07-30 22:56:00|109637.3|109438.7|109638.5|109442.1|109638.5|109442.1|109636.3|109438.2|9
1722380170000|2024-07-30 22:56:10|109638.4|109439.9|109635.2|109438.6|109638.4|109439.9|109635.2|109438.6|6
1722380180000|2024-07-30 22:56:20|109632|109437.6|109632.1|109437.8|109632.3|109438|109632|109437.6|4
1722380190000|2024-07-30 22:56:30|109631.7|109437.4|109632.5|109438.7|109632.5|109438.7|109631.7|109437.4|5
1722380200000|2024-07-30 22:56:40|109630|109438.8|109631.6|109435.9|109635|109440.9|109627.9|109427.9|19
1722380210000|2024-07-30 22:56:50|109630.7|109430.7|109629.6|109429.6|109630.7|109430.7|109629.2|109429.2|8
1722380220000|2024-07-30 22:57:00|109629.5|109429.5|109631.9|109436.7|109632.8|109437.2|109628.6|109429.5|14
1722380230000|2024-07-30 22:57:10|109632.3|109436.6|109629.8|109431.5|109632.4|109438.5|109629.8|109431.5|5
1722380240000|2024-07-30 22:57:20|109629.7|109431.6|109629.6|109430.6|109629.7|109431.6|109629.6|109430.6|3
1722380250000|2024-07-30 22:57:30|109629.1|109431.1|109635.5|109436.2|109635.5|109436.2|109628.7|109429.2|6
1722380260000|2024-07-30 22:57:40|109635.4|109430.4|109635.3|109438|109638.3|109438.3|109630.4|109430.4|9
1722380270000|2024-07-30 22:57:50|109635.2|109437.3|109628.9|109428.9|109635.5|109439.6|109628.9|109428.9|17
1722380280000|2024-07-30 22:58:00|109631|109435|109632.4|109437.3|109633.5|109438.2|109631|109435|9
1722380290000|2024-07-30 22:58:10|109631.8|109436.7|109622.9|109425.4|109631.8|109436.7|109620.2|109423.6|26
1722380300000|2024-07-30 22:58:20|109622.3|109424.7|109623|109423|109624.8|109424.8|109621.8|109423|12
1722380310000|2024-07-30 22:58:30|109623.1|109423.2|109625.8|109425.8|109625.8|109425.8|109622.4|109422.9|22
1722380320000|2024-07-30 22:58:40|109624.7|109425.2|109632.1|109433.1|109632.1|109433.1|109624|109424.2|33
1722380330000|2024-07-30 22:58:50|109631.8|109434.2|109631.6|109434.9|109632.8|109434.9|109629.9|109433.6|19
1722380340000|2024-07-30 22:59:00|109630.2|109434.3|109636.6|109438.1|109637|109438.1|109629.5|109433.1|26
1722380350000|2024-07-30 22:59:10|109636.1|109437.6|109631.6|109434|109636.1|109437.6|109631.6|109434|7
1722380360000|2024-07-30 22:59:20|109632.3|109434.3|109631.8|109433.2|109633.7|109434.3|109629.5|109430.7|15
1722380370000|2024-07-30 22:59:30|109632.3|109433.9|109633.3|109434|109633.3|109434.6|109632.3|109433.9|5
1722380380000|2024-07-30 22:59:40|109633.1|109433.8|109628.6|109431.2|109635.2|109435.2|109627.9|109430.9|20
1722380390000|2024-07-30 22:59:50|109632.4|109435.4|109632.7|109433.9|109634|109435.7|109632.4|109433.8|13
1722380400000|2024-07-30 23:00:00|109628|109439.5|109624.2|109424.2|109634|109439.5|109624.2|109424.2|26
1722380410000|2024-07-30 23:00:10|109624.3|109424.3|109620.3|109436|109628.4|109448|109607.7|109424|22
1722380420000|2024-07-30 23:00:20|109617.5|109447.1|109619.4|109446.1|109658.2|109458.2|109614.1|109426|46
1722380430000|2024-07-30 23:00:30|109629.8|109433.9|109627|109433.3|109629.8|109446.1|109616.9|109432.8|9
1722380440000|2024-07-30 23:00:40|109625.8|109435.1|109626.8|109436.4|109627.5|109436.4|109625.8|109434.3|6
1722380450000|2024-07-30 23:00:50|109627.5|109439|109627.2|109428.1|109630.9|109439|109623.7|109428.1|8
1722380460000|2024-07-30 23:01:00|109628.4|109428.4|109624.6|109424.6|109628.4|109428.4|109624.2|109424.2|5
1722380470000|2024-07-30 23:01:10|109624.7|109424.7|109628.7|109428.7|109629.1|109430|109624|109424|17
1722380480000|2024-07-30 23:01:20|109620|109436.1|109619.3|109439.9|109624.1|109440.8|109619.2|109435.6|10
1722380490000|2024-07-30 23:01:30|109619.6|109440.9|109618.7|109441.8|109619.9|109442|109618.7|109440.9|7
1722380500000|2024-07-30 23:01:40|109617.7|109440.7|109618.7|109440.8|109619.1|109440.9|109617.7|109439.6|9
1722380510000|2024-07-30 23:01:50|109627.9|109432|109628.7|109432.4|109630|109433.5|109626.1|109430.6|16
1722380520000|2024-07-30 23:02:00|109628.8|109432.5|109619.5|109441.1|109631.9|109445.4|109619.5|109431.6|9
1722380530000|2024-07-30 23:02:10|109619.4|109439.7|109613.9|109442|109619.4|109443.6|109613|109439.7|11
1722380540000|2024-07-30 23:02:20|109619.1|109446.6|109616.6|109444.9|109620|109446.6|109614.6|109441.2|13
1722380550000|2024-07-30 23:02:30|109616.7|109445.9|109614.7|109443.6|109616.7|109445.9|109614.6|109443.4|7
1722380560000|2024-07-30 23:02:40|109614.3|109444.6|109614.7|109444.6|109614.7|109444.6|109614.3|109444.5|8
1722380570000|2024-07-30 23:02:50|109623|109428.5|109628.9|109433.7|109629.2|109434.8|109622.1|109428.5|9
1722380580000|2024-07-30 23:03:00|109626.9|109433.6|109634.3|109438.2|109634.8|109439.3|109626.8|109433.6|24
1722380590000|2024-07-30 23:03:10|109632.4|109438.3|109624.4|109451.2|109634.5|109451.3|109623.6|109434.9|17
1722380600000|2024-07-30 23:03:20|109623.1|109451.3|109625.8|109447.3|109627.8|109451.3|109623.1|109445.8|20
1722380610000|2024-07-30 23:03:30|109627.5|109445.1|109627.4|109447.4|109627.5|109447.4|109625.8|109445.1|12
1722380620000|2024-07-30 23:03:40|109627.3|109447.2|109634.6|109436.6|109636.4|109447.2|109627.3|109434.6|14
1722380630000|2024-07-30 23:03:50|109633.5|109433.5|109632.8|109434|109635.4|109435.4|109632.8|109433.5|7
1722380640000|2024-07-30 23:04:00|109632.5|109435.3|109629.3|109436.2|109634.5|109436.7|109629.3|109435.3|24
1722380650000|2024-07-30 23:04:10|109621.2|109448.6|109619.1|109447.5|109623.7|109449.7|109619.1|109446.4|20
1722380660000|2024-07-30 23:04:20|109618|109448.2|109615.8|109446|109618|109448.2|109615.4|109442.1|5
1722380670000|2024-07-30 23:04:30|109615.6|109444.4|109617.5|109448.9|109617.5|109448.9|109615.4|109444.1|14
1722380680000|2024-07-30 23:04:40|109618.1|109434.7|109624.3|109436|109626.6|109436.9|109618.1|109434.7|10
1722380690000|2024-07-30 23:04:50|109624.2|109435.9|109625|109434.7|109625|109435.9|109622.8|109429.5|9
1722380700000|2024-07-30 23:05:00|109624.5|109435.4|109613.7|109445|109625.4|109447.8|109613.7|109435.4|12
1722380710000|2024-07-30 23:05:10|109613.3|109444.5|109614.9|109445.3|109616|109446.1|109612.8|109442.1|20
1722380720000|2024-07-30 23:05:20|109616.1|109445.6|109614.6|109444.9|109616.1|109446.6|109612.8|109440.6|26
1722380730000|2024-07-30 23:05:30|109614.7|109446.5|109624.7|109434.7|109624.9|109446.7|109614.7|109433.7|11
1722380740000|2024-07-30 23:05:40|109623.9|109434.3|109621.8|109429.4|109626.2|109434.3|109621.8|109427.8|25
1722380750000|2024-07-30 23:05:50|109623.7|109429.9|109623.7|109429.8|109624.7|109429.9|109621.9|109428.9|15
1722380760000|2024-07-30 23:06:00|109622|109429.7|109617.7|109438.9|109622.1|109442.4|109614|109429.4|42
1722380770000|2024-07-30 23:06:10|109618|109439.3|109618.9|109437.4|109618.9|109442.6|109613.6|109437.4|7
1722380780000|2024-07-30 23:06:20|109617.7|109437.6|109617.5|109437.3|109619.9|109437.6|109616.6|109437|13
1722380790000|2024-07-30 23:06:30|109618.8|109437.5|109627.2|109427.2|109627.3|109437.5|109618.8|109425.6|9
1722380800000|2024-07-30 23:06:40|109627.1|109427.1|109626.1|109426.1|109627.4|109427.4|109624.7|109424.7|10
1722380810000|2024-07-30 23:06:50|109627.1|109427.1|109622.6|109433.8|109628|109450|109610.6|109427.1|14
1722380820000|2024-07-30 23:07:00|109620.9|109431.8|109616|109436.7|109621.3|109437.2|109616|109431.1|8
1722380830000|2024-07-30 23:07:10|109615.9|109440.2|109612.5|109440.2|109615.9|109440.2|109612.5|109440.2|2
1722380840000|2024-07-30 23:07:20|109620.6|109425.2|109619.6|109423.6|109621.5|109427.3|109619.5|109423.6|10
1722380850000|2024-07-30 23:07:30|109619.8|109424.4|109619.4|109426.5|109622|109426.5|109614.9|109414.9|17
1722380860000|2024-07-30 23:07:40|109619.9|109426.7|109613.4|109442.6|109626|109447.2|109612.5|109426.4|17
1722380870000|2024-07-30 23:07:50|109612.7|109446.9|109614.7|109446.7|109614.7|109447.1|109612.5|109445.3|26
1722380880000|2024-07-30 23:08:00|109613.5|109446.5|109615.2|109447.7|109616.3|109447.8|109612.4|109444.3|20
1722380890000|2024-07-30 23:08:10|109615.1|109446.5|109625.1|109432.8|109625.1|109447.2|109613.9|109432.8|7
1722380900000|2024-07-30 23:08:20|109624.7|109432.4|109628.3|109433.1|109628.3|109433.1|109624.7|109432.4|4
1722380910000|2024-07-30 23:08:30|109622.6|109428.7|109625.1|109432.5|109629.4|109434.6|109622.6|109425.5|17
1722380920000|2024-07-30 23:08:40|109624.7|109429.8|109612.1|109442.3|109625.7|109443.7|109610.8|109429.8|25
1722380930000|2024-07-30 23:08:50|109610.8|109442.1|109612.8|109440.3|109613|109445.2|109609.5|109440.3|7
1722380940000|2024-07-30 23:09:00|109613.2|109440.2|109612.5|109440.6|109613.7|109441|109612.3|109440.2|26
1722380950000|2024-07-30 23:09:10|109613.4|109440.8|109622.6|109430|109624.4|109440.8|109612.5|109430|30
1722380960000|2024-07-30 23:09:20|109624.1|109430.3|109619.9|109431.3|109624.1|109439.1|109616.3|109428.2|17
1722380970000|2024-07-30 23:09:30|109619.8|109431.9|109617.6|109438.8|109622.1|109442.6|109612.4|109431.7|10
1722380980000|2024-07-30 23:09:40|109617.7|109439.6|109618.2|109437.1|109621.1|109440.7|109617.7|109436.5|24
1722380990000|2024-07-30 23:09:50|109620.1|109438.3|109620.2|109437.4|109620.2|109438.3|109620.1|109437.3|5
1722381000000|2024-07-30 23:10:00|109619.5|109436.6|109615.7|109435.2|109619.5|109437.3|109614.9|109435.2|9
1722381010000|2024-07-30 23:10:10|109623.6|109425|109625.2|109427|109626.5|109427.4|109622.1|109424.8|9
1722381020000|2024-07-30 23:10:20|109624|109425.6|109624.7|109425.2|109624.7|109425.6|109624|109424|6
1722381030000|2024-07-30 23:10:30|109624.4|109425.1|109617.6|109432.3|109624.6|109433.1|109616.6|109419.7|23
1722381040000|2024-07-30 23:10:40|109617.5|109434.9|109613.9|109434.2|109617.5|109434.9|109613.9|109433.7|9
1722381050000|2024-07-30 23:10:50|109610.7|109438.8|109605.9|109434.8|109610.7|109443.8|109603.9|109434.8|11
1722381060000|2024-07-30 23:11:00|109605.5|109435.8|109606.7|109433.7|109606.8|109435.8|109605.1|109433.3|11
1722381070000|2024-07-30 23:11:10|109605.9|109435.7|109605.5|109423|109606.1|109435.7|109605|109422.8|9
1722381080000|2024-07-30 23:11:20|109605.6|109422.9|109614.9|109415|109617.6|109423.8|109605.6|109415|10
1722381090000|2024-07-30 23:11:30|109614.1|109416.8|109615.9|109416.9|109617|109424.4|109610.8|109411|15
1722381100000|2024-07-30 23:11:40|109615.8|109417.5|109613.7|109414.8|109617.6|109424.9|109613.7|109414.8|13
1722381110000|2024-07-30 23:11:50|109613.6|109422.3|109603.5|109421.9|109613.6|109422.3|109603.5|109421.9|4
1722381120000|2024-07-30 23:12:00|109604.9|109421.8|109603.2|109422.3|109604.9|109422.4|109603.2|109421.8|5
1722381130000|2024-07-30 23:12:10|109604|109422.7|109606.1|109422.9|109606.1|109423.2|109603.2|109422.1|13
1722381140000|2024-07-30 23:12:20|109615.2|109423|109618.2|109423.6|109619.8|109425.1|109613.6|109413.6|26
1722381150000|2024-07-30 23:12:30|109614.4|109419.2|109605.8|109405.8|109615.8|109420.9|109605.8|109405.8|15
1722381160000|2024-07-30 23:12:40|109609.5|109409.5|109608|109411.8|109611|109413.2|109607.8|109409.5|12
1722381170000|2024-07-30 23:12:50|109607|109412.4|109602.8|109409.9|109607|109413|109601.4|109409.9|13
1722381180000|2024-07-30 23:13:00|109601.3|109410|109601.1|109410.3|109602.7|109410.8|109601.1|109410|14
1722381190000|2024-07-30 23:13:10|109602.6|109410.5|109599|109406.9|109603.6|109410.5|109598.9|109406.6|12
1722381200000|2024-07-30 23:13:20|109598.9|109407|109593.6|109423.2|109599|109425.3|109593.6|109406.9|8
1722381210000|2024-07-30 23:13:30|109593.7|109422.5|109595.6|109422.4|109595.6|109423.1|109593|109420.8|13
1722381220000|2024-07-30 23:13:40|109595.8|109422.9|109603.1|109415.3|109605.4|109424.7|109592.9|109413.7|10
1722381230000|2024-07-30 23:13:50|109606.5|109419.6|109606.6|109420.4|109609|109420.4|109605.4|109415.9|12
1722381240000|2024-07-30 23:14:00|109606.5|109417.1|109594|109430.9|109608.7|109430.9|109594|109416.7|8
1722381250000|2024-07-30 23:14:10|109593.5|109429.1|109591.6|109425.1|109593.5|109431.3|109587.8|109412.4|27
1722381260000|2024-07-30 23:14:20|109591.4|109424|109595|109405.7|109597.8|109424|109590.7|109405.2|27
1722381270000|2024-07-30 23:14:30|109594.3|109405.6|109603.4|109407.7|109605.5|109408.1|109593.8|109401.3|28
1722381280000|2024-07-30 23:14:40|109603.6|109405.8|109605|109406.2|109605.6|109408.2|109600.7|109400.7|17
1722381290000|2024-07-30 23:14:50|109602.6|109405.1|109600.7|109412.5|109604.4|109413.4|109599.5|109405.1|24
1722381300000|2024-07-30 23:15:00|109600.5|109410.6|109593.2|109420|109601.2|109423.9|109590.9|109400.9|28
1722381310000|2024-07-30 23:15:10|109593.3|109420.1|109587.1|109416.5|109593.7|109420.2|109586.8|109415.8|34
1722381320000|2024-07-30 23:15:20|109587.2|109416.7|109590.5|109412.7|109591.8|109417.2|109583.7|109410.4|29
1722381330000|2024-07-30 23:15:30|109590.7|109412.9|109592.3|109408.7|109596|109415.4|109590|109408.1|37
1722381340000|2024-07-30 23:15:40|109590.9|109408.6|109597.9|109403.2|109602.6|109415.7|109590.5|109402.3|31
1722381350000|2024-07-30 23:15:50|109598|109403.3|109599.6|109407.3|109600.1|109410.6|109596.4|109402.1|32
1722381360000|2024-07-30 23:16:00|109598.7|109406.5|109576.2|109414.5|109603|109414.6|109576.2|109404.2|23
1722381370000|2024-07-30 23:16:10|109587.3|109414|109592.7|109408.1|109593.4|109418.5|109586.3|109407.3|37
1722381380000|2024-07-30 23:16:20|109592.5|109409.2|109590.2|109413.8|109592.8|109418.7|109587.4|109409.1|34
1722381390000|2024-07-30 23:16:30|109588.9|109409|109598.3|109414.1|109599.5|109417.9|109588.6|109408.6|37
1722381400000|2024-07-30 23:16:40|109599.2|109414.3|109596.5|109423.4|109599.3|109423.6|109590.7|109413.6|27
1722381410000|2024-07-30 23:16:50|109596.7|109423.6|109592.7|109421.6|109598.1|109423.6|109592.5|109421.2|28
1722381420000|2024-07-30 23:17:00|109592.2|109421.8|109595.8|109422.2|109596.4|109422.5|109592.2|109420.6|30
1722381430000|2024-07-30 23:17:10|109595.6|109421.9|109599.9|109412.2|109602.7|109421.9|109594.4|109411.4|18
1722381440000|2024-07-30 23:17:20|109600.4|109412.3|109600.7|109412.6|109605.4|109414.3|109598.3|109412.3|34
1722381450000|2024-07-30 23:17:30|109600.8|109412.8|109593|109419.3|109608.3|109421.3|109592.9|109411.2|19
1722381460000|2024-07-30 23:17:40|109592.9|109419.1|109590.4|109418|109592.9|109419.1|109589.9|109416.7|16
1722381470000|2024-07-30 23:17:50|109591.9|109417.9|109591.9|109418|109592|109418|109591.8|109417.8|7
1722381480000|2024-07-30 23:18:00|109592|109417.9|109602.1|109410.9|109602.1|109418.2|109592|109410.5|10
1722381490000|2024-07-30 23:18:10|109602|109410.8|109597.3|109406.8|109602.1|109410.8|109595.5|109405.8|17
1722381500000|2024-07-30 23:18:20|109597.5|109405.8|109589.6|109414.9|109597.5|109415.4|109589.2|109405.8|12
1722381510000|2024-07-30 23:18:30|109589.4|109414.8|109592.6|109419.1|109592.7|109419.6|109588.8|109414.2|20
1722381520000|2024-07-30 23:18:40|109592.7|109415.7|109589|109415.6|109593.1|109416.1|109588.6|109414.6|13
1722381530000|2024-07-30 23:18:50|109588.6|109415.3|109584.4|109414.6|109592.4|109416.2|109583.4|109414.4|11
1722381540000|2024-07-30 23:19:00|109584.6|109414.5|109590.9|109418.3|109590.9|109418.3|109584.6|109414.5|12
1722381550000|2024-07-30 23:19:10|109602.8|109413.7|109599.5|109412.4|109602.8|109414.5|109599.5|109412|10
1722381560000|2024-07-30 23:19:20|109599.6|109412.5|109599.1|109411.4|109602.2|109412.5|109598.4|109411|19
1722381570000|2024-07-30 23:19:30|109597|109411.5|109582.3|109417.1|109597|109417.8|109577.1|109409.2|14
1722381580000|2024-07-30 23:19:40|109582.2|109416.5|109591.5|109422.9|109597.6|109426.2|109577|109416.5|27
1722381590000|2024-07-30 23:19:50|109593.5|109422.6|109594|109423.5|109596|109423.7|109589.7|109418.2|20
1722381600000|2024-07-30 23:20:00|109594.9|109422.9|109587.8|109418.4|109598.5|109424.7|109587.8|109418.4|23
1722381610000|2024-07-30 23:20:10|109587.6|109418.5|109586.2|109418.6|109588|109419.3|109585.6|109418.4|17
1722381620000|2024-07-30 23:20:20|109586.5|109418.9|109588.3|109418.8|109588.3|109420.6|109585.7|109418.8|16
1722381630000|2024-07-30 23:20:30|109588.6|109418.5|109599.4|109412.6|109601.6|109422.7|109587.3|109412.6|19
1722381640000|2024-07-30 23:20:40|109598.8|109412.4|109597.9|109414.7|109599.3|109414.9|109594.6|109412|15
1722381650000|2024-07-30 23:20:50|109597.3|109415.8|109594.7|109416.4|109598.9|109417.2|109592.1|109415.8|12
1722381660000|2024-07-30 23:21:00|109575|109414.6|109574.4|109423.4|109582.7|109423.4|109566.4|109414.6|14
1722381670000|2024-07-30 23:21:10|109579.9|109423.9|109574.4|109422.7|109580.4|109424|109574.4|109422.4|11
1722381680000|2024-07-30 23:21:20|109575|109423.8|109574.6|109422|109580.3|109424.1|109574.6|109421.7|13
1722381690000|2024-07-30 23:21:30|109580.3|109422.2|109597.7|109413|109598.3|109422.2|109574.6|109412|21
1722381700000|2024-07-30 23:21:40|109594.7|109412.2|109594.4|109412.4|109598.1|109415.1|109593.4|109411.7|25
1722381710000|2024-07-30 23:21:50|109594.5|109411.7|109584.4|109415.7|109599.4|109416.7|109584.4|109408.9|29
1722381720000|2024-07-30 23:22:00|109584.3|109416.3|109582.6|109414.6|109585.7|109417.9|109581.9|109414.1|14
1722381730000|2024-07-30 23:22:10|109582.4|109414.5|109586.7|109419.4|109586.7|109419.4|109582.4|109414.5|12
1722381740000|2024-07-30 23:22:20|109586.6|109419.5|109597.2|109415.6|109597.2|109420.5|109585|109415.6|14
1722381750000|2024-07-30 23:22:30|109597.1|109415.7|109596.3|109414.8|109597.2|109415.7|109594.9|109412.7|16
1722381760000|2024-07-30 23:22:40|109595.9|109414.7|109592.1|109414.5|109595.9|109414.7|109591.9|109411.7|15
1722381770000|2024-07-30 23:22:50|109591.7|109414.4|109585.3|109421.1|109592|109423.2|109578.8|109414.4|14
1722381780000|2024-07-30 23:23:00|109585.2|109420.9|109585|109420.8|109585.5|109420.9|109584.1|109419.2|18
1722381790000|2024-07-30 23:23:10|109584.8|109420.7|109584.8|109421.2|109585.2|109421.2|109584.8|109418.5|13
1722381800000|2024-07-30 23:23:20|109584.7|109420.9|109594.7|109417.2|109596.6|109421.9|109584.7|109415.2|12
1722381810000|2024-07-30 23:23:30|109594.6|109417.1|109593.3|109416.7|109594.7|109417.1|109593.3|109416.7|6
1722381820000|2024-07-30 23:23:40|109597.4|109416.6|109584.6|109424.1|109598.1|109424.4|109584.6|109416.3|17
1722381830000|2024-07-30 23:23:50|109584.7|109424.3|109584.1|109423.6|109585.6|109425|109582.2|109423.4|12
1722381840000|2024-07-30 23:24:00|109584.3|109423.8|109583.9|109424.8|109585.7|109425|109583.5|109422.8|16
1722381850000|2024-07-30 23:24:10|109584.4|109425|109577.9|109421.6|109584.4|109425.3|109577.4|109421.6|18
1722381860000|2024-07-30 23:24:20|109571.1|109421.7|109581|109420.8|109583|109423.1|109571.1|109420.8|18
1722381870000|2024-07-30 23:24:30|109582|109421.1|109572.7|109425.3|109582|109425.9|109572|109421.1|9
1722381880000|2024-07-30 23:24:40|109580.9|109418.5|109584.4|109408.1|109584.4|109418.5|109579.3|109406.7|20
1722381890000|2024-07-30 23:24:50|109583.7|109407.6|109580.4|109400.3|109583.7|109407.7|109570.1|109399.5|26
1722381900000|2024-07-30 23:25:00|109573.8|109404.2|109584.2|109406.9|109584.2|109407.5|109573.8|109402.7|19
1722381910000|2024-07-30 23:25:10|109583.2|109406|109581.4|109410.2|109584.1|109416|109576.7|109401.8|32
1722381920000|2024-07-30 23:25:20|109581.6|109410.3|109578.1|109411.3|109581.6|109416.6|109575|109407.5|20
1722381930000|2024-07-30 23:25:30|109577.9|109411.2|109578.1|109408.6|109579.1|109411.9|109577.6|109407.7|17
1722381940000|2024-07-30 23:25:40|109578.3|109409.1|109578|109398.1|109581.5|109409.1|109572.6|109396.6|37
1722381950000|2024-07-30 23:25:50|109579|109398.2|109576.2|109399.6|109581.1|109403|109571.3|109397.7|37
1722381960000|2024-07-30 23:26:00|109575|109399.8|109575.7|109411|109580.3|109411.4|109570.9|109399.5|30
1722381970000|2024-07-30 23:26:10|109576.7|109410.6|109577.5|109411.6|109577.6|109412|109571.4|109409.7|34
1722381980000|2024-07-30 23:26:20|109577.7|109412|109574.5|109410.5|109580.4|109414.8|109573|109407.6|22
1722381990000|2024-07-30 23:26:30|109574.1|109414|109574.4|109410.8|109574.4|109414.6|109573.7|109410.8|11
1722382000000|2024-07-30 23:26:40|109574.1|109410.7|109574.4|109411.6|109574.5|109414.5|109571.2|109408.3|21
1722382010000|2024-07-30 23:26:50|109573.9|109411.1|109574.8|109400.4|109577.3|109411.1|109573.9|109400.2|19
1722382020000|2024-07-30 23:27:00|109574.9|109400.3|109576.3|109400.6|109576.8|109402.2|109573.9|109399|20
1722382030000|2024-07-30 23:27:10|109575.9|109400.2|109571.7|109407.5|109576.1|109407.8|109568.9|109396.6|24
1722382040000|2024-07-30 23:27:20|109571.6|109407.3|109569.1|109402.7|109573.7|109407.3|109569.1|109401.8|34
1722382050000|2024-07-30 23:27:30|109565.5|109401.9|109564.9|109401.6|109571.6|109403.6|109564.7|109401.6|19
1722382060000|2024-07-30 23:27:40|109565|109401.5|109570.4|109394.3|109571|109401.6|109563.9|109392.7|25
1722382070000|2024-07-30 23:27:50|109570.5|109395.2|109566.5|109397.9|109570.6|109398.2|109563|109393.9|14
1722382080000|2024-07-30 23:28:00|109566.6|109397.6|109570.9|109396.2|109572.4|109398.8|109565.4|109395.4|12
1722382090000|2024-07-30 23:28:10|109572.8|109396.4|109571.4|109403.4|109572.8|109408.8|109569.7|109396.4|22
1722382100000|2024-07-30 23:28:20|109571.7|109403.7|109569.9|109404.8|109575.2|109404.8|109569.9|109403.2|14
1722382110000|2024-07-30 23:28:30|109570.5|109405.2|109570.5|109404.2|109570.9|109405.2|109568.4|109403.5|22
1722382120000|2024-07-30 23:28:40|109570.7|109403.9|109573.4|109394.7|109576.8|109403.9|109570.7|109394.2|34
1722382130000|2024-07-30 23:28:50|109574.6|109394.4|109570|109397.4|109574.6|109397.5|109569.2|109393.6|32
1722382140000|2024-07-30 23:29:00|109568.9|109397.6|109562.8|109405.4|109570.2|109405.7|109562.8|109395.9|16
1722382150000|2024-07-30 23:29:10|109562.4|109405.3|109563.6|109406.3|109563.6|109406.3|109557.9|109405.3|9
1722382160000|2024-07-30 23:29:20|109563.9|109406.2|109563|109406.8|109563.9|109407|109563|109406|9
1722382170000|2024-07-30 23:29:30|109562.9|109397.8|109563.3|109396.6|109564.6|109397.8|109557.9|109395.7|7
1722382180000|2024-07-30 23:29:40|109557.9|109396.4|109571.6|109396.7|109572.1|109396.8|109557.5|109392.5|23
1722382190000|2024-07-30 23:29:50|109573.1|109396.4|109571.4|109397.7|109573.1|109397.7|109570.5|109395.8|33
1722382200000|2024-07-30 23:30:00|109570.5|109397.5|109565.3|109404.5|109570.5|109407|109562.3|109397.5|27
1722382210000|2024-07-30 23:30:10|109565.6|109404.6|109559|109407.4|109565.6|109407.4|109559|109402.1|22
1722382220000|2024-07-30 23:30:20|109559.3|109407.5|109504.1|109454.1|109560.7|109462|109504|109407.5|21
1722382230000|2024-07-30 23:30:30|109554.3|109419.8|109548.1|109415.5|109554.3|109460.6|109505.5|109415.5|10
1722382240000|2024-07-30 23:30:40|109548.2|109457.4|109510.3|109460.3|109548.2|109464.3|109507.4|109418.7|12
1722382250000|2024-07-30 23:30:50|109510.4|109460.4|109557|109402.6|109557|109466.7|109510.2|109401.9|20
1722382260000|2024-07-30 23:31:00|109556.5|109403.5|109559|109403.2|109560.2|109414|109555|109401.5|29
1722382270000|2024-07-30 23:31:10|109562.4|109403|109503.6|109453.6|109562.4|109460.1|109503.6|109402.9|24
1722382280000|2024-07-30 23:31:20|109503.7|109453.7|109507.4|109457.4|109547|109461.2|109503.7|109415.2|27
1722382290000|2024-07-30 23:31:30|109507.3|109457.3|109558.3|109410.1|109558.3|109457.7|109506.9|109409.8|26
1722382300000|2024-07-30 23:31:40|109558.5|109409.8|109556.9|109409.9|109559.5|109410.6|109556.9|109409.3|20
1722382310000|2024-07-30 23:31:50|109557.9|109410.2|109559.4|109409|109560.1|109410.5|109555.9|109407.3|27
1722382320000|2024-07-30 23:32:00|109559.1|109408.7|109504.4|109454.4|109560.8|109455|109504.4|109408.1|24
1722382330000|2024-07-30 23:32:10|109504.5|109454.5|109542.2|109414.1|109555.7|109462.2|109501.4|109413.7|17
1722382340000|2024-07-30 23:32:20|109542.3|109413.9|109560.5|109414.4|109563.2|109458.4|109508.4|109412.3|21
1722382350000|2024-07-30 23:32:30|109560.2|109414.3|109558.8|109416.6|109560.2|109417.1|109558.8|109414.3|23
1722382360000|2024-07-30 23:32:40|109558.6|109416.8|109558.9|109417.3|109559.1|109417.6|109557.8|109416.4|15
1722382370000|2024-07-30 23:32:50|109558.8|109416.9|109564.7|109403.9|109567.6|109416.9|109557|109402|27
1722382380000|2024-07-30 23:33:00|109564.9|109404.4|109560.2|109415.1|109568.6|109424.2|109555.1|109404.1|34
1722382390000|2024-07-30 23:33:10|109560.4|109415|109556.2|109420.5|109563.8|109426.1|109555.2|109414.5|22
1722382400000|2024-07-30 23:33:20|109556.5|109420.9|109563.4|109416.9|109564.3|109423.3|109551.6|109416.2|23
1722382410000|2024-07-30 23:33:30|109564.3|109417.6|109563.9|109418.4|109564.6|109419.3|109563.5|109417.6|16
1722382420000|2024-07-30 23:33:40|109564.2|109418.8|109563.9|109426.7|109571.6|109426.8|109560.4|109415.1|32
1722382430000|2024-07-30 23:33:50|109570.3|109420|109560.8|109412.1|109570.7|109427.1|109559.9|109412.1|31
1722382440000|2024-07-30 23:34:00|109560.7|109412.2|109561.5|109416.6|109564.6|109417.3|109555.4|109408|20
1722382450000|2024-07-30 23:34:10|109561.3|109415.8|109561|109416|109563.1|109416.3|109560.9|109414.8|18
1722382460000|2024-07-30 23:34:20|109561.3|109416.4|109570.9|109402.9|109577.8|109417.6|109561.1|109402.9|25
1722382470000|2024-07-30 23:34:30|109570.6|109402.4|109560.6|109416.8|109574.4|109419.1|109560.2|109402.4|33
1722382480000|2024-07-30 23:34:40|109560.5|109417.1|109560|109416.5|109562|109419.1|109560|109416.5|32
1722382490000|2024-07-30 23:34:50|109560.1|109416.4|109560.3|109415.7|109562.4|109417.7|109560|109415.6|18
1722382500000|2024-07-30 23:35:00|109559.8|109415.4|109567.2|109405.9|109570.3|109419.7|109559.5|109405.4|27
1722382510000|2024-07-30 23:35:10|109567.6|109406.4|109569.4|109404.2|109572.1|109407.8|109567.1|109403.3|31
1722382520000|2024-07-30 23:35:20|109570.1|109404.6|109560.3|109417.8|109572.5|109420.1|109560.3|109403.8|29
1722382530000|2024-07-30 23:35:30|109560.7|109417.7|109568.9|109422.9|109570.1|109422.9|109560.1|109417.7|27
1722382540000|2024-07-30 23:35:40|109569|109422.7|109561.2|109414.2|109569.7|109424.1|109561.2|109412.9|23
1722382550000|2024-07-30 23:35:50|109561.3|109414.3|109565.2|109422.9|109565.2|109422.9|109561.3|109413.7|16
1722382560000|2024-07-30 23:36:00|109567.1|109419.7|109562.5|109426.1|109568.2|109426.6|109560.5|109417.4|24
1722382570000|2024-07-30 23:36:10|109562.1|109425.8|109565.9|109417.6|109568.7|109425.8|109560.9|109416.7|13
1722382580000|2024-07-30 23:36:20|109560.7|109422.6|109555.5|109423.1|109561.2|109423.1|109555.4|109422.6|6
1722382590000|2024-07-30 23:36:30|109555.4|109422.8|109555|109417.6|109567|109422.8|109543.4|109406.1|29
1722382600000|2024-07-30 23:36:40|109553.2|109416.3|109561.9|109409.1|109565.3|109416.5|109552.5|109407.7|35
1722382610000|2024-07-30 23:36:50|109554.2|109415.8|109563|109410.6|109563|109417.2|109553.6|109409.6|25
1722382620000|2024-07-30 23:37:00|109562.8|109410.7|109563.5|109412.4|109564|109417|109552.4|109406.9|21
1722382630000|2024-07-30 23:37:10|109556.5|109418.7|109575.3|109400.9|109575.3|109419.1|109555.3|109400.2|20
1722382640000|2024-07-30 23:37:20|109575.2|109400.8|109566.8|109415.7|109575.4|109425.9|109559|109400.8|33
1722382650000|2024-07-30 23:37:30|109566.7|109415.6|109558.9|109422|109567.4|109423|109555.6|109412.4|24
1722382660000|2024-07-30 23:37:40|109558.7|109421.9|109564.2|109421.9|109568.1|109423.6|109558.7|109414.4|28
1722382670000|2024-07-30 23:37:50|109566.3|109423.2|109563.1|109418.8|109574.6|109428|109561.2|109416.7|42
1722382680000|2024-07-30 23:38:00|109564.7|109418.7|109568.9|109419.3|109577.3|109425.1|109562.8|109417.1|29
1722382690000|2024-07-30 23:38:10|109570|109418.9|109571|109424.8|109575.8|109428|109561.6|109418.4|32
1722382700000|2024-07-30 23:38:20|109571.3|109424.4|109565|109416.8|109575.6|109427.1|109563.1|109416.5|28
1722382710000|2024-07-30 23:38:30|109564.6|109416.5|109565.9|109420.5|109574.1|109424.3|109560.2|109411.8|33
1722382720000|2024-07-30 23:38:40|109565.5|109420|109563.1|109411|109567.4|109422|109562.3|109410.3|22
1722382730000|2024-07-30 23:38:50|109563.2|109410.9|109562.7|109409.5|109563.4|109411.1|109562.2|109407.8|14
1722382740000|2024-07-30 23:39:00|109555.3|109407.3|109562.6|109406.1|109563.3|109416.3|109555.2|109405.8|22
1722382750000|2024-07-30 23:39:10|109563.7|109406|109572.7|109393.9|109573.8|109406|109562.6|109390.8|18
1722382760000|2024-07-30 23:39:20|109572.6|109393.6|109570.4|109395.2|109574.5|109397|109570.3|109393.4|14
1722382770000|2024-07-30 23:39:30|109570.3|109397.5|109558.2|109406.6|109575.9|109406.6|109558.2|109393.7|17
1722382780000|2024-07-30 23:39:40|109556.4|109407.3|109556.2|109406.8|109558.2|109409.3|109553.2|109406.3|23
1722382790000|2024-07-30 23:39:50|109556|109406.9|109557.7|109415.1|109564.1|109416|109553.2|109406.9|28
1722382800000|2024-07-30 23:40:00|109558|109415.5|109560.9|109414.6|109563|109417.7|109557.4|109414.3|22
1722382810000|2024-07-30 23:40:10|109561.1|109414.7|109557.7|109416.1|109564.9|109416.5|109552.2|109412.7|31
1722382820000|2024-07-30 23:40:20|109557.8|109417.9|109560.2|109415.3|109561.5|109417.9|109557.2|109413.6|23
1722382830000|2024-07-30 23:40:30|109559.4|109414.7|109556.9|109413.9|109565.5|109416.7|109554.5|109411.4|36
1722382840000|2024-07-30 23:40:40|109557.1|109414.5|109555.8|109412.6|109558|109415|109554.4|109412.1|22
1722382850000|2024-07-30 23:40:50|109555.7|109411.9|109550.5|109409.1|109556.7|109412.6|109550.5|109408.9|22
1722382860000|2024-07-30 23:41:00|109550.6|109409.2|109538.2|109409.8|109551.2|109447.2|109492.8|109407.8|22
1722382870000|2024-07-30 23:41:10|109538.1|109409.7|109500.9|109450.9|109544.1|109452.3|109499.3|109409|13
1722382880000|2024-07-30 23:41:20|109501.9|109451.9|109501.4|109451.4|109505.8|109455.8|109497.4|109447.4|7
1722382890000|2024-07-30 23:41:30|109501.5|109451.5|109537.8|109408.6|109543.5|109456|109492.3|109408.6|21
1722382900000|2024-07-30 23:41:40|109501|109451|109540.7|109412.1|109540.7|109451.1|109494|109408.6|9
1722382910000|2024-07-30 23:41:50|109540.8|109412.2|109536.9|109407.9|109540.8|109447.2|109494|109407|21
1722382920000|2024-07-30 23:42:00|109496.1|109407.8|109536.2|109406.6|109536.5|109446.3|109496.1|109406.3|8
1722382930000|2024-07-30 23:42:10|109536.1|109407.3|109536.3|109408.2|109536.3|109408.2|109535.7|109407|12
1722382940000|2024-07-30 23:42:20|109536.2|109408.3|109547.1|109393.3|109548.2|109408.3|109534.3|109391.2|13
1722382950000|2024-07-30 23:42:30|109547|109393.2|109545.6|109394.2|109547|109394.4|109545.6|109393.2|7
1722382960000|2024-07-30 23:42:40|109545.7|109394.1|109539.8|109407|109550.1|109449.4|109499.4|109393.7|23
1722382970000|2024-07-30 23:42:50|109539.4|109407.2|109535.4|109407.8|109541.8|109407.8|109534.8|109405.8|19
1722382980000|2024-07-30 23:43:00|109535.5|109408.1|109540.1|109402.7|109546.9|109410.6|109535.5|109402.7|26
1722382990000|2024-07-30 23:43:10|109540.2|109402.6|109550.8|109409.1|109550.8|109409.8|109540.2|109402.6|23
1722383000000|2024-07-30 23:43:20|109551.5|109409.3|109546|109405.3|109552.7|109410.5|109545.2|109404.9|33
1722383010000|2024-07-30 23:43:30|109546.3|109405.8|109546.2|109409.8|109548.9|109412.7|109545.2|109405.5|27
1722383020000|2024-07-30 23:43:40|109546.1|109410.6|109552.3|109414|109556|109414.6|109545.7|109408.5|27
1722383030000|2024-07-30 23:43:50|109553.1|109413.1|109555.5|109413.4|109558.1|109416.1|109549|109406.9|30
1722383040000|2024-07-30 23:44:00|109554.6|109409|109551.5|109413.6|109554.6|109414.7|109550.7|109408.9|25
1722383050000|2024-07-30 23:44:10|109552.2|109413.7|109537.7|109409.5|109555.7|109413.7|109537.1|109405.8|23
1722383060000|2024-07-30 23:44:20|109537.8|109409.4|109495.9|109445.9|109543.1|109446|109494.1|109408.5|21
1722383070000|2024-07-30 23:44:30|109495.2|109445.2|109537|109410.2|109543.1|109450.6|109494.6|109409.9|22
1722383080000|2024-07-30 23:44:40|109543.2|109409.6|109546.4|109412.4|109550.3|109413.2|109543.2|109408.5|15
1722383090000|2024-07-30 23:44:50|109546.5|109412.5|109546.1|109411.2|109546.8|109412.7|109545.9|109411.2|14
1722383100000|2024-07-30 23:45:00|109546.3|109411.1|109546.3|109406.1|109555.3|109412.4|109545.4|109406|29
1722383110000|2024-07-30 23:45:10|109546.4|109406.4|109556.4|109406.5|109563.1|109407|109546.4|109394.6|25
1722383120000|2024-07-30 23:45:20|109547.8|109406.6|109543.6|109412|109560.2|109412|109543.6|109406.6|19
1722383130000|2024-07-30 23:45:30|109542.8|109412.4|109507.3|109457.3|109563.6|109457.3|109505|109406.7|33
1722383140000|2024-07-30 23:45:40|109508.5|109458.5|109506.3|109456.3|109555.6|109463.1|109506|109419.1|39
1722383150000|2024-07-30 23:45:50|109506.4|109456.4|109508.3|109458.3|109508.6|109458.6|109504.8|109454.8|20
1722383160000|2024-07-30 23:46:00|109507.9|109457.9|109505.8|109455.8|109550.1|109457.9|109505.7|109411.4|32
1722383170000|2024-07-30 23:46:10|109543.4|109418.3|109545.5|109419.5|109545.5|109419.5|109543.4|109418.3|13
1722383180000|2024-07-30 23:46:20|109546|109419.8|109550.1|109408.8|109551.8|109419.8|109544.6|109403.5|11
1722383190000|2024-07-30 23:46:30|109550|109408.9|109553|109404.9|109558.6|109414.6|109548.4|109404.6|33
1722383200000|2024-07-30 23:46:40|109554.3|109404.8|109549.9|109409.3|109557|109409.8|109549.9|109404.8|39
1722383210000|2024-07-30 23:46:50|109548.2|109409.6|109494.9|109444.9|109549|109462.8|109494.9|109408.4|34
1722383220000|2024-07-30 23:47:00|109494.4|109444.4|109498.3|109448.3|109499.9|109449.9|109491.3|109441.3|20
1722383230000|2024-07-30 23:47:10|109498.4|109448.4|109492.9|109442.9|109498.7|109448.7|109492.9|109442.9|11
1722383240000|2024-07-30 23:47:20|109493|109443|109494.1|109444.1|109494.1|109444.1|109492.5|109442.5|9
1722383250000|2024-07-30 23:47:30|109494|109444|109497.7|109447.7|109497.7|109447.7|109494|109444|5
1722383260000|2024-07-30 23:47:40|109497.8|109447.8|109537|109405.5|109539.2|109447.8|109497.7|109405.5|10
1722383270000|2024-07-30 23:47:50|109536.5|109406|109494.8|109444.8|109536.5|109447.1|109494.8|109406|5
1722383280000|2024-07-30 23:48:00|109493.2|109443.2|109493.3|109443.3|109493.3|109443.3|109493.2|109443.2|2
1722383290000|2024-07-30 23:48:10|109494.4|109444.4|109494.2|109444.2|109494.4|109444.4|109493.8|109443.8|8
1722383300000|2024-07-30 23:48:20|109494.3|109444.3|109491.3|109441.3|109494.5|109444.5|109491.3|109441.3|5
1722383310000|2024-07-30 23:48:30|109491.4|109441.4|109491|109441|109491.5|109441.5|109491|109441|6
1722383320000|2024-07-30 23:48:40|109491.1|109441.1|109494.1|109444.1|109494.2|109444.2|109491|109441|6
1722383330000|2024-07-30 23:48:50|109494.2|109444.2|109496.5|109446.5|109496.5|109446.5|109492.5|109442.5|9
1722383340000|2024-07-30 23:49:00|109496.4|109446.4|109497.7|109447.7|109497.7|109447.7|109496.4|109446.4|9
1722383350000|2024-07-30 23:49:10|109497.6|109447.6|109497.3|109447.3|109498|109448|109497.3|109447.3|6
1722383360000|2024-07-30 23:49:20|109497.4|109447.4|109499.6|109449.6|109499.7|109449.7|109497.4|109447.4|11
1722383370000|2024-07-30 23:49:30|109499.7|109449.7|109502|109452|109502.1|109452.1|109499.6|109449.6|10
1722383380000|2024-07-30 23:49:40|109502.1|109452.1|109502.2|109452.2|109502.6|109452.6|109502|109452|11
1722383390000|2024-07-30 23:49:50|109502.4|109452.4|109502.8|109452.8|109502.8|109452.8|109502.4|109452.4|6
1722383400000|2024-07-30 23:50:00|109502.7|109452.7|109500.8|109450.8|109502.7|109452.7|109500.8|109450.8|7
1722383410000|2024-07-30 23:50:10|109500.9|109450.9|109502.8|109452.8|109502.9|109452.9|109500.9|109450.9|4
1722383420000|2024-07-30 23:50:20|109502.9|109452.9|109501.7|109451.7|109503|109453|109501.4|109451.4|5
1722383430000|2024-07-30 23:50:30|109501.6|109451.6|109503.1|109453.1|109503.3|109453.3|109501.6|109451.6|7
1722383440000|2024-07-30 23:50:40|109503.2|109453.2|109501.7|109451.7|109503.4|109453.4|109501.7|109451.7|9
1722383450000|2024-07-30 23:50:50|109501.6|109451.6|109501.6|109451.6|109501.7|109451.7|109501.6|109451.6|3
1722383460000|2024-07-30 23:51:00|109501.3|109451.3|109503.3|109453.3|109503.3|109453.3|109501.3|109451.3|17
1722383470000|2024-07-30 23:51:10|109503|109453|109502.7|109452.7|109503.7|109453.7|109502.7|109452.7|12
1722383480000|2024-07-30 23:51:20|109502.8|109452.8|109503.3|109453.3|109503.4|109453.4|109502.7|109452.7|11
1722383490000|2024-07-30 23:51:30|109503|109453|109502.4|109452.4|109503.1|109453.1|109502.4|109452.4|4
1722383500000|2024-07-30 23:51:40|109502.5|109452.5|109505.5|109455.5|109505.5|109455.5|109502.2|109452.2|8
1722383510000|2024-07-30 23:51:50|109505.3|109455.3|109505|109455|109505.3|109455.3|109504.8|109454.8|8
1722383520000|2024-07-30 23:52:00|109505.2|109455.2|109504.3|109454.3|109505.3|109455.3|109504.3|109454.3|6
1722383530000|2024-07-30 23:52:10|109504.2|109454.2|109505|109455|109505|109455|109504.2|109454.2|6
1722383540000|2024-07-30 23:52:20|109505.1|109455.1|109504.1|109454.1|109505.1|109455.1|109504.1|109454.1|3
1722383550000|2024-07-30 23:52:30|109503.9|109453.9|109505.2|109455.2|109505.3|109455.3|109503.9|109453.9|8
1722383560000|2024-07-30 23:52:40|109505.1|109455.1|109506.4|109456.4|109506.9|109456.9|109505.1|109455.1|9
1722383570000|2024-07-30 23:52:50|109506.6|109456.6|109505.7|109455.7|109506.6|109456.6|109505.7|109455.7|6
1722383580000|2024-07-30 23:53:00|109506.4|109456.4|109507.2|109457.2|109507.6|109457.6|109506.1|109456.1|15
1722383590000|2024-07-30 23:53:10|109507.1|109457.1|109508.1|109458.1|109508.3|109458.3|109506.9|109456.9|9
1722383600000|2024-07-30 23:53:20|109508|109458|109506.8|109456.8|109508|109458|109506.7|109456.7|7
1722383610000|2024-07-30 23:53:30|109506.9|109456.9|109507.1|109457.1|109507.2|109457.2|109506.8|109456.8|7
1722383620000|2024-07-30 23:53:40|109507|109457|109507.2|109457.2|109507.3|109457.3|109506.8|109456.8|10
1722383630000|2024-07-30 23:53:50|109507.3|109457.3|109507.1|109457.1|109507.6|109457.6|109507.1|109457.1|6
1722383640000|2024-07-30 23:54:00|109506.9|109456.9|109507.1|109457.1|109507.1|109457.1|109506.9|109456.9|4
1722383650000|2024-07-30 23:54:10|109507|109457|109506.7|109456.7|109507|109457|109506.7|109456.7|7
1722383660000|2024-07-30 23:54:20|109506.8|109456.8|109506.5|109456.5|109506.9|109456.9|109505.9|109455.9|10
1722383670000|2024-07-30 23:54:30|109505.5|109455.5|109506.3|109456.3|109506.7|109456.7|109505.5|109455.5|6
1722383680000|2024-07-30 23:54:40|109505.9|109455.9|109504.8|109454.8|109505.9|109455.9|109504.8|109454.8|5
1722383690000|2024-07-30 23:54:50|109506.2|109456.2|109506.7|109456.7|109506.7|109456.7|109506.2|109456.2|9
1722383700000|2024-07-30 23:55:00|109506.4|109456.4|109511.5|109461.5|109511.5|109461.5|109506.1|109456.1|17
1722383710000|2024-07-30 23:55:10|109511.6|109461.6|109511|109461|109511.6|109461.6|109510.9|109460.9|8
1722383720000|2024-07-30 23:55:20|109510.8|109460.8|109511.4|109461.4|109511.5|109461.5|109510.5|109460.5|7
1722383730000|2024-07-30 23:55:30|109511.5|109461.5|109511.9|109461.9|109512.2|109462.2|109511.5|109461.5|6
1722383740000|2024-07-30 23:55:40|109511.7|109461.7|109511.8|109461.8|109511.8|109461.8|109511.6|109461.6|6
1722383750000|2024-07-30 23:55:50|109511.7|109461.7|109511.7|109461.7|109511.7|109461.7|109511|109461|7
1722383760000|2024-07-30 23:56:00|109512|109462|109512|109462|109512.1|109462.1|109511.5|109461.5|10
1722383770000|2024-07-30 23:56:10|109513.8|109463.8|109514.7|109464.7|109514.7|109464.7|109512.5|109462.5|7
1722383780000|2024-07-30 23:56:20|109515.8|109465.8|109515.8|109465.8|109515.8|109465.8|109515.6|109465.6|5
1722383790000|2024-07-30 23:56:30|109516.3|109466.3|109518.3|109468.3|109518.3|109468.3|109516.2|109466.2|10
1722383800000|2024-07-30 23:56:40|109518|109468|109522.3|109472.3|109525.6|109475.6|109514.4|109464.4|13
1722383810000|2024-07-30 23:56:50|109523|109473|109523.5|109473.5|109523.7|109473.7|109522.8|109472.8|8
1722383820000|2024-07-30 23:57:00|109523.4|109473.4|109524|109474|109524|109474|109523.2|109473.2|10
1722383830000|2024-07-30 23:57:10|109524.7|109474.7|109521.7|109471.7|109524.7|109474.7|109521.7|109471.7|9
1722383840000|2024-07-30 23:57:20|109521.4|109471.4|109521.4|109471.4|109521.4|109471.4|109521.3|109471.3|3
1722383850000|2024-07-30 23:57:30|109521.3|109471.3|109520.6|109470.6|109522|109472|109520.4|109470.4|9
1722383860000|2024-07-30 23:57:40|109520.7|109470.7|109522.6|109472.6|109522.6|109472.6|109520.4|109470.4|7
1722383870000|2024-07-30 23:57:50|109521.8|109471.8|109525.7|109475.7|109525.7|109475.7|109521.8|109471.8|7
1722383880000|2024-07-30 23:58:00|109525.2|109475.2|109527.8|109477.8|109528|109478|109525.2|109475.2|7
1722383890000|2024-07-30 23:58:10|109527.9|109477.9|109528.1|109478.1|109529.4|109479.4|109527.9|109477.9|11
1722383900000|2024-07-30 23:58:20|109528|109478|109529.2|109479.2|109530.3|109480.3|109528|109478|9
1722383910000|2024-07-30 23:58:30|109528.3|109478.3|109529.9|109479.9|109529.9|109479.9|109528.3|109478.3|3
1722383920000|2024-07-30 23:58:40|109529.8|109479.8|109529.8|109479.8|109530.2|109480.2|109528.8|109478.8|6
1722383930000|2024-07-30 23:58:50|109529.2|109479.2|109529.2|109479.2|109529.2|109479.2|109529.2|109479.2|1
1722383940000|2024-07-30 23:59:00|109529.3|109479.3|109532.2|109482.2|109532.3|109482.3|109529.3|109479.3|8
1722383950000|2024-07-30 23:59:10|109532.1|109482.1|109533|109483|109533.2|109483.2|109532.1|109482.1|5
1722383960000|2024-07-30 23:59:20|109533.8|109483.8|109529.3|109479.3|109534.1|109484.1|109528.9|109478.9|13
1722383970000|2024-07-30 23:59:30|109529.2|109479.2|109526.6|109476.6|109529.2|109479.2|109526.5|109476.5|5
1722383980000|2024-07-30 23:59:40|109526.5|109476.5|109526.5|109476.5|109526.5|109476.5|109526.4|109476.4|3
1722383990000|2024-07-30 23:59:50|109526.6|109476.6|109526|109476|109526.7|109476.7|109526|109476|3
1722384000000|2024-07-31 00:00:00|109526.4|109476.4|109529.1|109479.1|109530.8|109480.8|109526.4|109476.4|13
1722384010000|2024-07-31 00:00:10|109529.2|109479.2|109530.5|109480.5|109534.8|109484.8|109529.1|109479.1|20
1722384020000|2024-07-31 00:00:20|109530.1|109480.1|109531.1|109481.1|109531.4|109481.4|109528.6|109478.6|12
1722384030000|2024-07-31 00:00:30|109531.2|109481.2|109526.7|109476.7|109531.4|109481.4|109526.2|109476.2|20
1722384040000|2024-07-31 00:00:40|109527.7|109477.7|109523.5|109473.5|109528.3|109478.3|109523.3|109473.3|22
1722384050000|2024-07-31 00:00:50|109523.4|109473.4|109521.9|109471.9|109525.3|109475.3|109519.7|109469.7|22
1722384060000|2024-07-31 00:01:00|109520.6|109470.6|109518.2|109468.2|109521.1|109471.1|109518.2|109468.2|17
1722384070000|2024-07-31 00:01:10|109518.4|109468.4|109522.8|109472.8|109523.4|109473.4|109518.2|109468.2|13
1722384080000|2024-07-31 00:01:20|109524.4|109474.4|109522.2|109472.2|109524.4|109474.4|109521.3|109471.3|11
1722384090000|2024-07-31 00:01:30|109522.6|109472.6|109527.7|109477.7|109527.7|109477.7|109522|109472|17
1722384100000|2024-07-31 00:01:40|109528.1|109478.1|109531|109481|109533.3|109483.3|109528.1|109478.1|16
1722384110000|2024-07-31 00:01:50|109531.4|109481.4|109534.3|109484.3|109535.2|109485.2|109529.9|109479.9|18
1722384120000|2024-07-31 00:02:00|109534.2|109484.2|109532.2|109482.2|109535|109485|109531.1|109481.1|15
1722384130000|2024-07-31 00:02:10|109532.3|109482.3|109540.8|109490.8|109540.8|109490.8|109532.3|109482.3|21
1722384140000|2024-07-31 00:02:20|109540.9|109490.9|109538|109488|109541.4|109491.4|109538|109488|8
1722384150000|2024-07-31 00:02:30|109538.1|109488.1|109541.3|109491.3|109541.4|109491.4|109538.1|109488.1|3
1722384160000|2024-07-31 00:02:40|109541.2|109491.2|109538.7|109488.7|109541.3|109491.3|109538.6|109488.6|8
1722384170000|2024-07-31 00:02:50|109541.7|109491.7|109540.4|109490.4|109541.7|109491.7|109536.6|109486.6|11
1722384180000|2024-07-31 00:03:00|109536.8|109486.8|109539.9|109489.9|109539.9|109489.9|109536.8|109486.8|14
1722384190000|2024-07-31 00:03:10|109540|109490|109534.5|109484.5|109540.2|109490.2|109534.5|109484.5|23
1722384200000|2024-07-31 00:03:20|109534.6|109484.6|109534.4|109484.4|109536.2|109486.2|109530.9|109480.9|22
1722384210000|2024-07-31 00:03:30|109534.5|109484.5|109536.8|109486.8|109536.8|109486.8|109532.1|109482.1|18
1722384220000|2024-07-31 00:03:40|109536.1|109486.1|109528.6|109478.6|109536.1|109486.1|109528.6|109478.6|18
1722384230000|2024-07-31 00:03:50|109530.2|109480.2|109528.3|109478.3|109530.2|109480.2|109528.3|109478.3|5
1722384240000|2024-07-31 00:04:00|109528.4|109478.4|109534|109484|109534|109484|109528.4|109478.4|5
1722384250000|2024-07-31 00:04:10|109531.8|109481.8|109531.6|109481.6|109534.5|109484.5|109531.1|109481.1|17
1722384260000|2024-07-31 00:04:20|109531.5|109481.5|109534.3|109484.3|109534.4|109484.4|109531.5|109481.5|4
1722384270000|2024-07-31 00:04:30|109534.7|109484.7|109535.5|109485.5|109535.5|109485.5|109531.8|109481.8|18
1722384280000|2024-07-31 00:04:40|109535.6|109485.6|109532.8|109482.8|109535.8|109485.8|109532.8|109482.8|10
1722384290000|2024-07-31 00:04:50|109532.6|109482.6|109538.7|109488.7|109539.1|109489.1|109532.6|109482.6|22
1722384300000|2024-07-31 00:05:00|109538.5|109488.5|109537.9|109487.9|109540.1|109490.1|109537.9|109487.9|12
1722384310000|2024-07-31 00:05:10|109537.7|109487.7|109537.2|109487.2|109540.3|109490.3|109536.5|109486.5|10
1722384320000|2024-07-31 00:05:20|109537.8|109487.8|109537|109487|109538.1|109488.1|109534.8|109484.8|18
1722384330000|2024-07-31 00:05:30|109537.2|109487.2|109536.7|109486.7|109539|109489|109533.3|109483.3|11
1722384340000|2024-07-31 00:05:40|109536.5|109486.5|109540.4|109490.4|109540.4|109490.4|109535.7|109485.7|11
1722384350000|2024-07-31 00:05:50|109540.3|109490.3|109539.4|109489.4|109540.4|109490.4|109535.9|109485.9|10
1722384360000|2024-07-31 00:06:00|109539.3|109489.3|109537.7|109487.7|109539.3|109489.3|109537.6|109487.6|8
1722384370000|2024-07-31 00:06:10|109534.6|109484.6|109535.9|109485.9|109538.6|109488.6|109530.5|109480.5|14
1722384380000|2024-07-31 00:06:20|109532.2|109482.2|109527.1|109477.1|109532.3|109482.3|109527.1|109477.1|11
1722384390000|2024-07-31 00:06:30|109526.9|109476.9|109527.6|109477.6|109528|109478|109526.2|109476.2|6
1722384400000|2024-07-31 00:06:40|109528|109478|109531.1|109481.1|109531.8|109481.8|109528|109478|12
1722384410000|2024-07-31 00:06:50|109531.2|109481.2|109531.4|109481.4|109537.6|109487.6|109531.2|109481.2|9
1722384420000|2024-07-31 00:07:00|109531.9|109481.9|109534.5|109484.5|109536.2|109486.2|109531.9|109481.9|6
1722384430000|2024-07-31 00:07:10|109534.7|109484.7|109532.4|109482.4|109535.2|109485.2|109532.4|109482.4|8
1722384440000|2024-07-31 00:07:20|109532.5|109482.5|109535.7|109485.7|109542.9|109492.9|109530.2|109480.2|17
1722384450000|2024-07-31 00:07:30|109537.2|109487.2|109543.2|109493.2|109543.4|109493.4|109537.2|109487.2|8
1722384460000|2024-07-31 00:07:40|109543.1|109493.1|109543.2|109493.2|109546.2|109496.2|109541.3|109491.3|10
1722384470000|2024-07-31 00:07:50|109541.3|109491.3|109542.7|109492.7|109543|109493|109541.1|109491.1|7
1722384480000|2024-07-31 00:08:00|109542.8|109492.8|109544.5|109494.5|109544.5|109494.5|109542.3|109492.3|5
1722384490000|2024-07-31 00:08:10|109543.1|109493.1|109540.8|109490.8|109543.4|109493.4|109539.7|109489.7|15
1722384500000|2024-07-31 00:08:20|109539.4|109489.4|109538.7|109488.7|109541.8|109491.8|109538.3|109488.3|16
1722384510000|2024-07-31 00:08:30|109536.5|109486.5|109538.5|109488.5|109538.5|109488.5|109536.3|109486.3|5
1722384520000|2024-07-31 00:08:40|109542.2|109492.2|109536.8|109486.8|109542.2|109492.2|109536.3|109486.3|12
1722384530000|2024-07-31 00:08:50|109536.9|109486.9|109546.5|109496.5|109546.7|109496.7|109536.8|109486.8|20
1722384540000|2024-07-31 00:09:00|109547.1|109497.1|109549.8|109499.8|109553.4|109503.4|109546.5|109496.5|7
1722384550000|2024-07-31 00:09:10|109547.5|109497.5|109550.5|109500.5|109553.2|109503.2|109547.5|109497.5|15
1722384560000|2024-07-31 00:09:20|109550.6|109500.6|109545.5|109495.5|109555|109505|109545.5|109495.5|13
1722384570000|2024-07-31 00:09:30|109549.8|109499.8|109546.6|109496.6|109550.9|109500.9|109545.7|109495.7|8
1722384580000|2024-07-31 00:09:40|109546.5|109496.5|109546.7|109496.7|109550.1|109500.1|109545.5|109495.5|9
1722384590000|2024-07-31 00:09:50|109546.6|109496.6|109548.9|109498.9|109548.9|109498.9|109541.7|109491.7|16
1722384600000|2024-07-31 00:10:00|109549.7|109499.7|109547.4|109497.4|109552.8|109502.8|109547.2|109497.2|6
1722384610000|2024-07-31 00:10:10|109547.9|109497.9|109551.5|109501.5|109554.4|109504.4|109547.9|109497.9|18
1722384620000|2024-07-31 00:10:20|109551.4|109501.4|109555.5|109505.5|109557.1|109507.1|109550.9|109500.9|23
1722384630000|2024-07-31 00:10:30|109551.9|109501.9|109549.3|109499.3|109551.9|109501.9|109548.2|109498.2|18
1722384640000|2024-07-31 00:10:40|109549.4|109499.4|109549.2|109499.2|109552.2|109502.2|109545.8|109495.8|26
1722384650000|2024-07-31 00:10:50|109545.8|109495.8|109545.7|109495.7|109549.2|109499.2|109545.6|109495.6|17
1722384660000|2024-07-31 00:11:00|109546|109496|109546.5|109496.5|109550.2|109500.2|109546|109496|16
1722384670000|2024-07-31 00:11:10|109550.1|109500.1|109544.3|109494.3|109550.1|109500.1|109544.3|109494.3|11
1722384680000|2024-07-31 00:11:20|109544.6|109494.6|109548.7|109498.7|109549.3|109499.3|109544.6|109494.6|7
1722384690000|2024-07-31 00:11:30|109549.6|109499.6|109550.3|109500.3|109553.3|109503.3|109546.8|109496.8|23
1722384700000|2024-07-31 00:11:40|109550.2|109500.2|109548.1|109498.1|109554.7|109504.7|109548.1|109498.1|11
1722384710000|2024-07-31 00:11:50|109548.3|109498.3|109552.3|109502.3|109555|109505|109548.3|109498.3|7
1722384720000|2024-07-31 00:12:00|109551.9|109501.9|109553.9|109503.9|109553.9|109503.9|109551.1|109501.1|8
1722384730000|2024-07-31 00:12:10|109554|109504|109553.8|109503.8|109554|109504|109553.8|109503.8|2
1722384740000|2024-07-31 00:12:20|109553.7|109503.7|109552.2|109502.2|109553.7|109503.7|109549.6|109499.6|7
1722384750000|2024-07-31 00:12:30|109553.9|109503.9|109551|109501|109554.2|109504.2|109551|109501|12
1722384760000|2024-07-31 00:12:40|109551.8|109501.8|109555.7|109505.7|109559.8|109509.8|109551.2|109501.2|28
1722384770000|2024-07-31 00:12:50|109555.6|109505.6|109556.3|109506.3|109556.3|109506.3|109555.5|109505.5|4
1722384780000|2024-07-31 00:13:00|109555.5|109505.5|109550.1|109500.1|109558|109508|109550.1|109500.1|12
1722384790000|2024-07-31 00:13:10|109550.2|109500.2|109553.4|109503.4|109554.8|109504.8|109550.2|109500.2|5
1722384800000|2024-07-31 00:13:20|109553.3|109503.3|109553.7|109503.7|109553.7|109503.7|109553.3|109503.3|4
1722384810000|2024-07-31 00:13:30|109553.5|109503.5|109553.6|109503.6|109553.7|109503.7|109553.5|109503.5|4
1722384820000|2024-07-31 00:13:40|109553.5|109503.5|109549.9|109499.9|109553.8|109503.8|109549.9|109499.9|6
1722384830000|2024-07-31 00:13:50|109549.7|109499.7|109545.3|109495.3|109551.3|109501.3|109545.3|109495.3|12
1722384840000|2024-07-31 00:14:00|109547.6|109497.6|109546|109496|109549.5|109499.5|109545.3|109495.3|8
1722384850000|2024-07-31 00:14:10|109545.4|109495.4|109542.8|109492.8|109545.4|109495.4|109541.8|109491.8|11
1722384860000|2024-07-31 00:14:20|109543|109493|109541.3|109491.3|109547|109497|109541.2|109491.2|16
1722384870000|2024-07-31 00:14:30|109542.3|109492.3|109546|109496|109546.3|109496.3|109541.4|109491.4|15
1722384880000|2024-07-31 00:14:40|109545.6|109495.6|109544.2|109494.2|109546.4|109496.4|109541.7|109491.7|11
1722384890000|2024-07-31 00:14:50|109545.2|109495.2|109544.2|109494.2|109545.9|109495.9|109542|109492|11
1722384900000|2024-07-31 00:15:00|109545.2|109495.2|109536.6|109486.6|109545.5|109495.5|109536.6|109486.6|15
1722384910000|2024-07-31 00:15:10|109537.3|109487.3|109535.3|109485.3|109537.3|109487.3|109533.9|109483.9|12
1722384920000|2024-07-31 00:15:20|109535.2|109485.2|109535.8|109485.8|109536.2|109486.2|109534.5|109484.5|12
1722384930000|2024-07-31 00:15:30|109535.6|109485.6|109537.1|109487.1|109537.3|109487.3|109535.6|109485.6|14
1722384940000|2024-07-31 00:15:40|109537.2|109487.2|109536.4|109486.4|109537.9|109487.9|109536.4|109486.4|12
1722384950000|2024-07-31 00:15:50|109535.8|109485.8|109536.7|109486.7|109536.7|109486.7|109530.3|109480.3|16
1722384960000|2024-07-31 00:16:00|109537.5|109487.5|109534.2|109484.2|109537.5|109487.5|109534.1|109484.1|17
1722384970000|2024-07-31 00:16:10|109535.1|109485.1|109534.8|109484.8|109536.1|109486.1|109530.1|109480.1|16
1722384980000|2024-07-31 00:16:20|109535|109485|109535.4|109485.4|109535.5|109485.5|109535|109485|4
1722385000000|2024-07-31 00:16:40|109535.3|109485.3|109532.6|109482.6|109535.4|109485.4|109532.6|109482.6|7
1722385010000|2024-07-31 00:16:50|109533.5|109483.5|109530.1|109480.1|109535.3|109485.3|109529.2|109479.2|38
1722385020000|2024-07-31 00:17:00|109534.4|109484.4|109530.2|109480.2|109534.8|109484.8|109528.6|109478.6|23
1722385030000|2024-07-31 00:17:10|109530.3|109480.3|109530.1|109480.1|109530.3|109480.3|109529.3|109479.3|4
1722385040000|2024-07-31 00:17:20|109530.2|109480.2|109526.5|109476.5|109530.2|109480.2|109525.4|109475.4|9
1722385050000|2024-07-31 00:17:30|109525.5|109475.5|109525.7|109475.7|109525.8|109475.8|109525.5|109475.5|4
1722385060000|2024-07-31 00:17:40|109525.8|109475.8|109533|109483|109534.1|109484.1|109525.8|109475.8|8
1722385070000|2024-07-31 00:17:50|109532.7|109482.7|109532.4|109482.4|109532.7|109482.7|109532.4|109482.4|3
1722385080000|2024-07-31 00:18:00|109532.3|109482.3|109531.2|109481.2|109532.4|109482.4|109527.3|109477.3|10
1722385090000|2024-07-31 00:18:10|109531.3|109481.3|109531.3|109481.3|109531.3|109481.3|109531.2|109481.2|3
1722385100000|2024-07-31 00:18:20|109531.4|109481.4|109532.4|109482.4|109532.5|109482.5|109528.1|109478.1|7
1722385110000|2024-07-31 00:18:30|109532.5|109482.5|109529.9|109479.9|109532.6|109482.6|109527.9|109477.9|12
1722385120000|2024-07-31 00:18:40|109529.1|109479.1|109523.8|109473.8|109529.1|109479.1|109519.8|109469.8|14
1722385130000|2024-07-31 00:18:50|109523.7|109473.7|109520.7|109470.7|109524|109474|109520.7|109470.7|3
1722385140000|2024-07-31 00:19:00|109520.8|109470.8|109524.9|109474.9|109524.9|109474.9|109520.8|109470.8|8
1722385150000|2024-07-31 00:19:10|109521.5|109471.5|109521.1|109471.1|109525.2|109475.2|109520.6|109470.6|6
1722385160000|2024-07-31 00:19:20|109521|109471|109525.2|109475.2|109525.2|109475.2|109520.6|109470.6|7
1722385170000|2024-07-31 00:19:30|109525.3|109475.3|109528.4|109478.4|109528.4|109478.4|109525.3|109475.3|12
1722385180000|2024-07-31 00:19:40|109528.6|109478.6|109529.7|109479.7|109529.7|109479.7|109525|109475|4
1722385190000|2024-07-31 00:19:50|109529.9|109479.9|109525.7|109475.7|109530.2|109480.2|109525.7|109475.7|4
1722385200000|2024-07-31 00:20:00|109526.3|109476.3|109532.3|109482.3|109532.3|109482.3|109525.8|109475.8|16
1722385210000|2024-07-31 00:20:10|109531.6|109481.6|109530.7|109480.7|109531.6|109481.6|109527|109477|9
1722385220000|2024-07-31 00:20:20|109530.6|109480.6|109533.1|109483.1|109533.1|109483.1|109530.6|109480.6|7
1722385230000|2024-07-31 00:20:30|109532.1|109482.1|109533.5|109483.5|109533.5|109483.5|109532.1|109482.1|7
1722385240000|2024-07-31 00:20:40|109533.2|109483.2|109532.6|109482.6|109533.2|109483.2|109532|109482|5
1722385250000|2024-07-31 00:20:50|109532.7|109482.7|109539.3|109489.3|109539.3|109489.3|109532.5|109482.5|16
1722385260000|2024-07-31 00:21:00|109539.2|109489.2|109541.1|109491.1|109541.1|109491.1|109539.2|109489.2|5
1722385270000|2024-07-31 00:21:10|109541|109491|109540.9|109490.9|109541.1|109491.1|109540.9|109490.9|3
1722385280000|2024-07-31 00:21:20|109540.5|109490.5|109539.9|109489.9|109540.6|109490.6|109539.3|109489.3|7
1722385290000|2024-07-31 00:21:30|109539.8|109489.8|109544.7|109494.7|109545|109495|109539.5|109489.5|20
1722385300000|2024-07-31 00:21:40|109544.9|109494.9|109545.8|109495.8|109545.8|109495.8|109544.7|109494.7|4
1722385310000|2024-07-31 00:21:50|109542.4|109492.4|109545.6|109495.6|109547.2|109497.2|109542.4|109492.4|21
1722385320000|2024-07-31 00:22:00|109544.8|109494.8|109544.6|109494.6|109544.8|109494.8|109544.6|109494.6|2
1722385330000|2024-07-31 00:22:10|109544.7|109494.7|109543.6|109493.6|109544.7|109494.7|109543.6|109493.6|6
1722385340000|2024-07-31 00:22:20|109543.5|109493.5|109542.6|109492.6|109543.5|109493.5|109542.6|109492.6|3
1722385350000|2024-07-31 00:22:30|109542.7|109492.7|109536.7|109486.7|109542.7|109492.7|109533.9|109483.9|21
1722385360000|2024-07-31 00:22:40|109537.6|109487.6|109545.3|109495.3|109545.3|109495.3|109537.6|109487.6|15
1722385370000|2024-07-31 00:22:50|109544.2|109494.2|109546.4|109496.4|109546.4|109496.4|109544.2|109494.2|14
1722385380000|2024-07-31 00:23:00|109546.5|109496.5|109546.7|109496.7|109547.1|109497.1|109542.5|109492.5|16
1722385390000|2024-07-31 00:23:10|109549.3|109499.3|109546.8|109496.8|109549.3|109499.3|109546.8|109496.8|4
1722385400000|2024-07-31 00:23:20|109546.7|109496.7|109545.7|109495.7|109549.6|109499.6|109545.7|109495.7|5
1722385410000|2024-07-31 00:23:30|109545.3|109495.3|109543.7|109493.7|109545.3|109495.3|109542|109492|11
1722385420000|2024-07-31 00:23:40|109544.5|109494.5|109541.2|109491.2|109545|109495|109538.5|109488.5|16
1722385430000|2024-07-31 00:23:50|109540.7|109490.7|109542.5|109492.5|109542.6|109492.6|109540.7|109490.7|7
1722385440000|2024-07-31 00:24:00|109542.9|109492.9|109544.3|109494.3|109544.3|109494.3|109541.5|109491.5|12
1722385450000|2024-07-31 00:24:10|109543.8|109493.8|109545.4|109495.4|109547.9|109497.9|109542|109492|21
1722385460000|2024-07-31 00:24:20|109545.5|109495.5|109545.9|109495.9|109546|109496|109544.1|109494.1|12
1722385470000|2024-07-31 00:24:30|109546|109496|109548.8|109498.8|109548.8|109498.8|109544.3|109494.3|23
1722385480000|2024-07-31 00:24:40|109549.9|109499.9|109551|109501|109552.7|109502.7|109549.8|109499.8|8
1722385490000|2024-07-31 00:24:50|109547.1|109497.1|109551|109501|109552.2|109502.2|109547.1|109497.1|10
1722385500000|2024-07-31 00:25:00|109551.1|109501.1|109552|109502|109553|109503|109548.5|109498.5|12
1722385510000|2024-07-31 00:25:10|109549.5|109499.5|109546.9|109496.9|109552.6|109502.6|109546.9|109496.9|12
1722385520000|2024-07-31 00:25:20|109546.8|109496.8|109548.5|109498.5|109548.5|109498.5|109545.6|109495.6|9
1722385530000|2024-07-31 00:25:30|109548.3|109498.3|109550.6|109500.6|109551.6|109501.6|109548.3|109498.3|7
1722385540000|2024-07-31 00:25:40|109550.1|109500.1|109551.1|109501.1|109551.3|109501.3|109545.2|109495.2|11
1722385550000|2024-07-31 00:25:50|109551|109501|109552.7|109502.7|109553.3|109503.3|109551|109501|8
1722385560000|2024-07-31 00:26:00|109553|109503|109550.9|109500.9|109553.6|109503.6|109545.9|109495.9|14
1722385570000|2024-07-31 00:26:10|109550.8|109500.8|109551.5|109501.5|109551.5|109501.5|109550.3|109500.3|5
1722385580000|2024-07-31 00:26:20|109551.4|109501.4|109551.1|109501.1|109551.4|109501.4|109551.1|109501.1|3
1722385590000|2024-07-31 00:26:30|109551.2|109501.2|109551.8|109501.8|109551.9|109501.9|109550.7|109500.7|11
1722385600000|2024-07-31 00:26:40|109552.3|109502.3|109546.1|109496.1|109552.3|109502.3|109544.1|109494.1|19
1722385610000|2024-07-31 00:26:50|109548.7|109498.7|109544|109494|109548.7|109498.7|109544|109494|16
1722385620000|2024-07-31 00:27:00|109542.8|109492.8|109545.4|109495.4|109546|109496|109542.8|109492.8|6
1722385630000|2024-07-31 00:27:10|109545.8|109495.8|109544.2|109494.2|109545.8|109495.8|109544.2|109494.2|4
1722385640000|2024-07-31 00:27:20|109544.9|109494.9|109544.2|109494.2|109544.9|109494.9|109544.2|109494.2|4
1722385650000|2024-07-31 00:27:30|109543.6|109493.6|109545.5|109495.5|109545.7|109495.7|109541.8|109491.8|7
1722385660000|2024-07-31 00:27:40|109545.7|109495.7|109545.4|109495.4|109545.7|109495.7|109545.4|109495.4|3
1722385670000|2024-07-31 00:27:50|109545.5|109495.5|109544.8|109494.8|109547.8|109497.8|109542.4|109492.4|16
1722385680000|2024-07-31 00:28:00|109544.1|109494.1|109543.5|109493.5|109548.9|109498.9|109540.5|109490.5|15
1722385690000|2024-07-31 00:28:10|109543|109493|109545.7|109495.7|109545.7|109495.7|109541.5|109491.5|7
1722385700000|2024-07-31 00:28:20|109545.6|109495.6|109545.4|109495.4|109545.6|109495.6|109545.4|109495.4|4
1722385710000|2024-07-31 00:28:30|109545.7|109495.7|109544|109494|109545.8|109495.8|109543.2|109493.2|5
1722385720000|2024-07-31 00:28:40|109545|109495|109544.7|109494.7|109548|109498|109544.5|109494.5|8
1722385730000|2024-07-31 00:28:50|109544.8|109494.8|109545.3|109495.3|109545.9|109495.9|109542|109492|6
1722385740000|2024-07-31 00:29:00|109545|109495|109544.5|109494.5|109545.8|109495.8|109544.4|109494.4|9
1722385750000|2024-07-31 00:29:10|109548|109498|109540.8|109490.8|109548|109498|109540.8|109490.8|14
1722385760000|2024-07-31 00:29:20|109540.5|109490.5|109543.1|109493.1|109543.5|109493.5|109539.6|109489.6|11
1722385770000|2024-07-31 00:29:30|109542.6|109492.6|109538|109488|109542.6|109492.6|109538|109488|6
1722385780000|2024-07-31 00:29:40|109537.9|109487.9|109540|109490|109540.1|109490.1|109537.4|109487.4|5
1722385790000|2024-07-31 00:29:50|109540.3|109490.3|109539.5|109489.5|109540.5|109490.5|109539.5|109489.5|5
1722385800000|2024-07-31 00:30:00|109535.5|109485.5|109535.4|109485.4|109539.9|109489.9|109535.2|109485.2|15
1722385810000|2024-07-31 00:30:10|109535.8|109485.8|109535.9|109485.9|109535.9|109485.9|109535.5|109485.5|5
1722385820000|2024-07-31 00:30:20|109536.2|109486.2|109535.1|109485.1|109538.5|109488.5|109532.8|109482.8|9
1722385830000|2024-07-31 00:30:30|109535.5|109485.5|109533.8|109483.8|109537.1|109487.1|109532.7|109482.7|17
1722385840000|2024-07-31 00:30:40|109533.5|109483.5|109537|109487|109537|109487|109533.2|109483.2|11
1722385850000|2024-07-31 00:30:50|109536.4|109486.4|109534.2|109484.2|109536.4|109486.4|109534|109484|3
1722385860000|2024-07-31 00:31:00|109534.4|109484.4|109533.2|109483.2|109537.9|109487.9|109533.2|109483.2|9
1722385870000|2024-07-31 00:31:10|109537.1|109487.1|109529.3|109479.3|109537.1|109487.1|109529.3|109479.3|16
1722385880000|2024-07-31 00:31:20|109531.7|109481.7|109529.6|109479.6|109532.5|109482.5|109529.3|109479.3|7
1722385890000|2024-07-31 00:31:30|109526.8|109476.8|109528.8|109478.8|109532|109482|109526.5|109476.5|10
1722385900000|2024-07-31 00:31:40|109531.6|109481.6|109526.5|109476.5|109531.6|109481.6|109522.4|109472.4|10
1722385910000|2024-07-31 00:31:50|109527.2|109477.2|109529.4|109479.4|109529.4|109479.4|109525.7|109475.7|5
1722385920000|2024-07-31 00:32:00|109529.2|109479.2|109526.6|109476.6|109529.2|109479.2|109526.1|109476.1|9
1722385930000|2024-07-31 00:32:10|109526.8|109476.8|109526.6|109476.6|109526.8|109476.8|109526.5|109476.5|5
1722385940000|2024-07-31 00:32:20|109526.5|109476.5|109529.3|109479.3|109529.3|109479.3|109526.5|109476.5|6
1722385950000|2024-07-31 00:32:30|109529.4|109479.4|109529.8|109479.8|109535.3|109485.3|109529.4|109479.4|13
1722385960000|2024-07-31 00:32:40|109526.9|109476.9|109531.4|109481.4|109533.1|109483.1|109526.9|109476.9|11
1722385970000|2024-07-31 00:32:50|109531.3|109481.3|109531.2|109481.2|109533.9|109483.9|109531.2|109481.2|6
1722385980000|2024-07-31 00:33:00|109531.1|109481.1|109531.5|109481.5|109531.5|109481.5|109531.1|109481.1|4
1722385990000|2024-07-31 00:33:10|109534.2|109484.2|109530.9|109480.9|109534.4|109484.4|109530.6|109480.6|7
1722386000000|2024-07-31 00:33:20|109532|109482|109532.1|109482.1|109532.1|109482.1|109527.1|109477.1|8
1722386010000|2024-07-31 00:33:30|109527.5|109477.5|109530.9|109480.9|109532|109482|109527.4|109477.4|9
1722386020000|2024-07-31 00:33:40|109531.4|109481.4|109532.6|109482.6|109532.6|109482.6|109531.4|109481.4|5
1722386030000|2024-07-31 00:33:50|109532.5|109482.5|109534.4|109484.4|109534.4|109484.4|109527.7|109477.7|11
1722386040000|2024-07-31 00:34:00|109534.3|109484.3|109534.1|109484.1|109534.3|109484.3|109534.1|109484.1|3
1722386050000|2024-07-31 00:34:10|109531.3|109481.3|109532.3|109482.3|109533.8|109483.8|109530.2|109480.2|7
1722386060000|2024-07-31 00:34:20|109532.1|109482.1|109527|109477|109532.4|109482.4|109527|109477|12
1722386070000|2024-07-31 00:34:30|109527.6|109477.6|109528.6|109478.6|109531|109481|109527|109477|9
1722386080000|2024-07-31 00:34:40|109528.9|109478.9|109535.5|109485.5|109535.5|109485.5|109528.9|109478.9|11
1722386090000|2024-07-31 00:34:50|109535.4|109485.4|109533|109483|109535.4|109485.4|109531.9|109481.9|9
1722386100000|2024-07-31 00:35:00|109532.9|109482.9|109532.1|109482.1|109535.6|109485.6|109532|109482|7
1722386110000|2024-07-31 00:35:10|109530.9|109480.9|109530.9|109480.9|109530.9|109480.9|109530.9|109480.9|1
1722386120000|2024-07-31 00:35:20|109530.8|109480.8|109529.4|109479.4|109530.9|109480.9|109529.4|109479.4|5
1722386130000|2024-07-31 00:35:30|109529.9|109479.9|109525|109475|109529.9|109479.9|109525|109475|11
1722386140000|2024-07-31 00:35:40|109524.7|109474.7|109524.8|109474.8|109525|109475|109524.6|109474.6|7
1722386150000|2024-07-31 00:35:50|109521.5|109471.5|109525.5|109475.5|109529|109479|109521.5|109471.5|4
1722386160000|2024-07-31 00:36:00|109525.7|109475.7|109526|109476|109526|109476|109525.7|109475.7|4
1722386170000|2024-07-31 00:36:10|109525.9|109475.9|109525.9|109475.9|109525.9|109475.9|109525.8|109475.8|3
1722386180000|2024-07-31 00:36:20|109525.8|109475.8|109526|109476|109526.3|109476.3|109525.8|109475.8|4
1722386190000|2024-07-31 00:36:30|109529.7|109479.7|109527.4|109477.4|109529.7|109479.7|109526.8|109476.8|7
1722386200000|2024-07-31 00:36:40|109527.5|109477.5|109527.1|109477.1|109527.5|109477.5|109526.5|109476.5|6
1722386210000|2024-07-31 00:36:50|109527.2|109477.2|109527|109477|109527.3|109477.3|109527|109477|3
1722386220000|2024-07-31 00:37:00|109526.7|109476.7|109530.7|109480.7|109530.7|109480.7|109526.6|109476.6|8
1722386230000|2024-07-31 00:37:10|109530.8|109480.8|109532.2|109482.2|109532.2|109482.2|109530.8|109480.8|5
1722386240000|2024-07-31 00:37:20|109532.3|109482.3|109532|109482|109532.9|109482.9|109532|109482|8
1722386250000|2024-07-31 00:37:30|109531.5|109481.5|109531.1|109481.1|109531.5|109481.5|109530.7|109480.7|5
1722386260000|2024-07-31 00:37:40|109531|109481|109529.7|109479.7|109531|109481|109529.3|109479.3|7
1722386270000|2024-07-31 00:37:50|109529.8|109479.8|109525.6|109475.6|109530|109480|109525.6|109475.6|6
1722386280000|2024-07-31 00:38:00|109530.4|109480.4|109524|109474|109530.4|109480.4|109524|109474|10
1722386290000|2024-07-31 00:38:10|109523.9|109473.9|109528.3|109478.3|109528.3|109478.3|109523.9|109473.9|8
1722386300000|2024-07-31 00:38:20|109528.1|109478.1|109523.4|109473.4|109528.1|109478.1|109523.4|109473.4|7
1722386310000|2024-07-31 00:38:30|109527.3|109477.3|109526|109476|109527.3|109477.3|109526|109476|5
1722386320000|2024-07-31 00:38:40|109525.9|109475.9|109525.4|109475.4|109528.7|109478.7|109525.4|109475.4|4
1722386330000|2024-07-31 00:38:50|109525.5|109475.5|109525.7|109475.7|109525.7|109475.7|109525.4|109475.4|3
1722386340000|2024-07-31 00:39:00|109528.6|109478.6|109528.7|109478.7|109528.7|109478.7|109522.9|109472.9|9
1722386350000|2024-07-31 00:39:10|109528.9|109478.9|109529|109479|109529|109479|109528|109478|3
1722386360000|2024-07-31 00:39:20|109528.9|109478.9|109528.8|109478.8|109528.9|109478.9|109528.7|109478.7|3
1722386370000|2024-07-31 00:39:30|109528.7|109478.7|109529.1|109479.1|109532|109482|109528.4|109478.4|9
1722386380000|2024-07-31 00:39:40|109529|109479|109528.2|109478.2|109529|109479|109527.9|109477.9|6
1722386390000|2024-07-31 00:39:50|109528.1|109478.1|109525|109475|109528.1|109478.1|109525|109475|7
1722386400000|2024-07-31 00:40:00|109524.8|109474.8|109525.3|109475.3|109525.3|109475.3|109524.6|109474.6|6
1722386410000|2024-07-31 00:40:10|109525.2|109475.2|109525.3|109475.3|109525.4|109475.4|109525.2|109475.2|3
1722386420000|2024-07-31 00:40:20|109525.9|109475.9|109523.6|109473.6|109526|109476|109523.6|109473.6|7
1722386430000|2024-07-31 00:40:30|109522.8|109472.8|109523.6|109473.6|109523.6|109473.6|109522.8|109472.8|8
1722386440000|2024-07-31 00:40:40|109524.3|109474.3|109524.7|109474.7|109524.7|109474.7|109524.3|109474.3|4
1722386450000|2024-07-31 00:40:50|109525.2|109475.2|109524.6|109474.6|109525.2|109475.2|109524.6|109474.6|4
1722386460000|2024-07-31 00:41:00|109524.5|109474.5|109526.1|109476.1|109526.1|109476.1|109524.4|109474.4|6
1722386470000|2024-07-31 00:41:10|109526.2|109476.2|109525.7|109475.7|109526.3|109476.3|109525.7|109475.7|4
1722386480000|2024-07-31 00:41:20|109525.8|109475.8|109526.2|109476.2|109526.2|109476.2|109525.3|109475.3|7
1722386490000|2024-07-31 00:41:30|109525.5|109475.5|109527.2|109477.2|109528.9|109478.9|109525.5|109475.5|7
1722386500000|2024-07-31 00:41:40|109528.2|109478.2|109528.5|109478.5|109528.5|109478.5|109527.4|109477.4|4
1722386510000|2024-07-31 00:41:50|109530.4|109480.4|109530.9|109480.9|109531|109481|109530.4|109480.4|5
1722386520000|2024-07-31 00:42:00|109527.2|109477.2|109531|109481|109531|109481|109527.2|109477.2|3
1722386530000|2024-07-31 00:42:10|109530.9|109480.9|109529.5|109479.5|109530.9|109480.9|109526.2|109476.2|6
1722386540000|2024-07-31 00:42:20|109529.4|109479.4|109529.2|109479.2|109529.6|109479.6|109529.2|109479.2|5
1722386550000|2024-07-31 00:42:30|109529|109479|109529|109479|109529|109479|109529|109479|1
1722386560000|2024-07-31 00:42:40|109529.3|109479.3|109526.9|109476.9|109529.3|109479.3|109526.9|109476.9|3
1722386570000|2024-07-31 00:42:50|109526.8|109476.8|109526.9|109476.9|109526.9|109476.9|109526.8|109476.8|2
1722386580000|2024-07-31 00:43:00|109526.8|109476.8|109527.8|109477.8|109527.8|109477.8|109526.7|109476.7|3
1722386590000|2024-07-31 00:43:10|109527.3|109477.3|109528.1|109478.1|109528.1|109478.1|109527.2|109477.2|3
1722386600000|2024-07-31 00:43:20|109528.2|109478.2|109528.9|109478.9|109528.9|109478.9|109528.2|109478.2|3
1722386610000|2024-07-31 00:43:30|109529|109479|109529.5|109479.5|109529.8|109479.8|109528.1|109478.1|8
1722386620000|2024-07-31 00:43:40|109530.1|109480.1|109529.3|109479.3|109530.1|109480.1|109529.2|109479.2|4
1722386630000|2024-07-31 00:43:50|109529.8|109479.8|109529.5|109479.5|109529.8|109479.8|109529|109479|5
1722386640000|2024-07-31 00:44:00|109529|109479|109525.4|109475.4|109529|109479|109524.7|109474.7|8
1722386650000|2024-07-31 00:44:10|109525.2|109475.2|109524.3|109474.3|109525.2|109475.2|109523.8|109473.8|8
1722386660000|2024-07-31 00:44:20|109524.4|109474.4|109525.3|109475.3|109525.4|109475.4|109524.4|109474.4|6
1722386670000|2024-07-31 00:44:30|109525.2|109475.2|109526.7|109476.7|109526.7|109476.7|109525.2|109475.2|5
1722386680000|2024-07-31 00:44:40|109526.6|109476.6|109527|109477|109527.5|109477.5|109526.6|109476.6|5
1722386690000|2024-07-31 00:44:50|109526.5|109476.5|109526|109476|109526.5|109476.5|109526|109476|6
1722386700000|2024-07-31 00:45:00|109524.8|109474.8|109524.6|109474.6|109524.8|109474.8|109524.4|109474.4|5
1722386710000|2024-07-31 00:45:10|109524.5|109474.5|109527.5|109477.5|109527.5|109477.5|109524.5|109474.5|6
1722386720000|2024-07-31 00:45:20|109527.4|109477.4|109528.1|109478.1|109528.2|109478.2|109527.4|109477.4|5
1722386730000|2024-07-31 00:45:30|109528|109478|109527.5|109477.5|109528|109478|109527.5|109477.5|4
1722386740000|2024-07-31 00:45:40|109527.8|109477.8|109528|109478|109528|109478|109527.6|109477.6|5
1722386750000|2024-07-31 00:45:50|109528.1|109478.1|109528.1|109478.1|109528.6|109478.6|109527.6|109477.6|7
1722386760000|2024-07-31 00:46:00|109528.7|109478.7|109529.1|109479.1|109529.6|109479.6|109528.7|109478.7|5
1722386770000|2024-07-31 00:46:10|109529.6|109479.6|109528.9|109478.9|109529.9|109479.9|109528.5|109478.5|6
1722386780000|2024-07-31 00:46:20|109529.1|109479.1|109528.3|109478.3|109529.3|109479.3|109527.2|109477.2|10
1722386790000|2024-07-31 00:46:30|109529.1|109479.1|109530|109480|109530|109480|109529.1|109479.1|6
1722386800000|2024-07-31 00:46:40|109529.9|109479.9|109529.4|109479.4|109530|109480|109529.4|109479.4|4
1722386810000|2024-07-31 00:46:50|109529.3|109479.3|109529.3|109479.3|109529.3|109479.3|109529.3|109479.3|1
1722386820000|2024-07-31 00:47:00|109528.9|109478.9|109528.9|109478.9|109529.2|109479.2|109528.9|109478.9|6
1722386830000|2024-07-31 00:47:10|109528.8|109478.8|109529.7|109479.7|109529.8|109479.8|109528.8|109478.8|5
1722386840000|2024-07-31 00:47:20|109529.6|109479.6|109529.4|109479.4|109529.6|109479.6|109529.4|109479.4|3
1722386850000|2024-07-31 00:47:30|109529.5|109479.5|109531.3|109481.3|109531.3|109481.3|109529.1|109479.1|6
1722386860000|2024-07-31 00:47:40|109530.4|109480.4|109529.6|109479.6|109530.4|109480.4|109529.6|109479.6|6
1722386870000|2024-07-31 00:47:50|109529.7|109479.7|109529.6|109479.6|109529.7|109479.7|109529.5|109479.5|4
1722386880000|2024-07-31 00:48:00|109529.3|109479.3|109529.9|109479.9|109529.9|109479.9|109529.3|109479.3|3
1722386890000|2024-07-31 00:48:10|109529.4|109479.4|109529.9|109479.9|109529.9|109479.9|109529.4|109479.4|5
1722386900000|2024-07-31 00:48:20|109529.8|109479.8|109529.8|109479.8|109529.8|109479.8|109529.8|109479.8|1
1722386910000|2024-07-31 00:48:30|109529.7|109479.7|109528.5|109478.5|109529.7|109479.7|109528.5|109478.5|10
1722386920000|2024-07-31 00:48:40|109527.9|109477.9|109527.3|109477.3|109528.7|109478.7|109527.3|109477.3|6
1722386930000|2024-07-31 00:48:50|109527|109477|109526.1|109476.1|109527|109477|109526.1|109476.1|2
1722386940000|2024-07-31 00:49:00|109526|109476|109526.8|109476.8|109526.9|109476.9|109526|109476|6
1722386950000|2024-07-31 00:49:10|109527.2|109477.2|109524.3|109474.3|109527.5|109477.5|109524.3|109474.3|9
1722386960000|2024-07-31 00:49:20|109524.7|109474.7|109525.2|109475.2|109525.2|109475.2|109524.7|109474.7|4
1722386970000|2024-07-31 00:49:30|109525.1|109475.1|109523.5|109473.5|109525.4|109475.4|109523.5|109473.5|11
1722386980000|2024-07-31 00:49:40|109522.9|109472.9|109524.2|109474.2|109527.9|109477.9|109522.9|109472.9|7
1722386990000|2024-07-31 00:49:50|109523.6|109473.6|109524.2|109474.2|109524.2|109474.2|109523.6|109473.6|4
1722387000000|2024-07-31 00:50:00|109524.6|109474.6|109524.6|109474.6|109525.1|109475.1|109524.6|109474.6|6
1722387010000|2024-07-31 00:50:10|109525|109475|109525.5|109475.5|109525.8|109475.8|109525|109475|5
1722387020000|2024-07-31 00:50:20|109525.6|109475.6|109525.6|109475.6|109525.6|109475.6|109525.5|109475.5|3
1722387030000|2024-07-31 00:50:30|109525.1|109475.1|109525.3|109475.3|109525.3|109475.3|109525.1|109475.1|2
1722387040000|2024-07-31 00:50:40|109527.1|109477.1|109528.7|109478.7|109529|109479|109527.1|109477.1|5
1722387050000|2024-07-31 00:50:50|109528.5|109478.5|109527.2|109477.2|109528.5|109478.5|109527.2|109477.2|6
1722387060000|2024-07-31 00:51:00|109527.4|109477.4|109527.3|109477.3|109527.4|109477.4|109527.2|109477.2|4
1722387070000|2024-07-31 00:51:10|109525.5|109475.5|109522.5|109472.5|109529.5|109479.5|109522.5|109472.5|13
1722387080000|2024-07-31 00:51:20|109522.4|109472.4|109521.5|109471.5|109522.4|109472.4|109521.5|109471.5|2
1722387090000|2024-07-31 00:51:30|109521.9|109471.9|109522.9|109472.9|109523|109473|109521.9|109471.9|8
1722387100000|2024-07-31 00:51:40|109523|109473|109517|109467|109524.2|109474.2|109517|109467|14
1722387110000|2024-07-31 00:51:50|109516.7|109466.7|109517.3|109467.3|109517.4|109467.4|109515.6|109465.6|19
1722387120000|2024-07-31 00:52:00|109517|109467|109519.2|109469.2|109522.5|109472.5|109514.1|109464.1|17
1722387130000|2024-07-31 00:52:10|109519|109469|109517.2|109467.2|109519.2|109469.2|109517.2|109467.2|6
1722387140000|2024-07-31 00:52:20|109517.1|109467.1|109517.3|109467.3|109518.5|109468.5|109516.9|109466.9|17
1722387150000|2024-07-31 00:52:30|109517.4|109467.4|109517.5|109467.5|109518.5|109468.5|109517.2|109467.2|9
1722387160000|2024-07-31 00:52:40|109517|109467|109516.4|109466.4|109518.3|109468.3|109515.8|109465.8|16
1722387170000|2024-07-31 00:52:50|109515.8|109465.8|109517.7|109467.7|109517.7|109467.7|109515.8|109465.8|3
1722387180000|2024-07-31 00:53:00|109518.6|109468.6|109513.3|109463.3|109518.6|109468.6|109513.2|109463.2|13
1722387190000|2024-07-31 00:53:10|109513.9|109463.9|109514.2|109464.2|109514.3|109464.3|109513.2|109463.2|10
1722387200000|2024-07-31 00:53:20|109514.3|109464.3|109514.2|109464.2|109514.9|109464.9|109514.1|109464.1|6
1722387210000|2024-07-31 00:53:30|109514.6|109464.6|109516.9|109466.9|109518.9|109468.9|109514.6|109464.6|9
1722387220000|2024-07-31 00:53:40|109516.2|109466.2|109516.6|109466.6|109516.6|109466.6|109516|109466|5
1722387230000|2024-07-31 00:53:50|109516.1|109466.1|109515.4|109465.4|109516.1|109466.1|109515.4|109465.4|6
1722387240000|2024-07-31 00:54:00|109515.5|109465.5|109514.5|109464.5|109516.1|109466.1|109514.5|109464.5|12
1722387250000|2024-07-31 00:54:10|109513.6|109463.6|109510.1|109460.1|109514.5|109464.5|109510.1|109460.1|10
1722387260000|2024-07-31 00:54:20|109510.2|109460.2|109512.1|109462.1|109516.1|109466.1|109510.2|109460.2|9
1722387270000|2024-07-31 00:54:30|109516.1|109466.1|109515.9|109465.9|109516.4|109466.4|109513|109463|11
1722387280000|2024-07-31 00:54:40|109515.7|109465.7|109520.5|109470.5|109520.5|109470.5|109515.4|109465.4|10
1722387290000|2024-07-31 00:54:50|109520.6|109470.6|109517.5|109467.5|109521.8|109471.8|109517.5|109467.5|12
1722387300000|2024-07-31 00:55:00|109520.9|109470.9|109519.1|109469.1|109520.9|109470.9|109515.5|109465.5|14
1722387310000|2024-07-31 00:55:10|109519|109469|109517.4|109467.4|109519|109469|109514.2|109464.2|8
1722387320000|2024-07-31 00:55:20|109517.5|109467.5|109517.4|109467.4|109517.5|109467.5|109517.4|109467.4|2
1722387330000|2024-07-31 00:55:30|109517.8|109467.8|109517.4|109467.4|109517.8|109467.8|109516.4|109466.4|8
1722387340000|2024-07-31 00:55:40|109517.1|109467.1|109519|109469|109519|109469|109515.3|109465.3|7
1722387350000|2024-07-31 00:55:50|109519.5|109469.5|109519.7|109469.7|109522.5|109472.5|109517|109467|14
1722387360000|2024-07-31 00:56:00|109519.3|109469.3|109517.8|109467.8|109519.3|109469.3|109517.3|109467.3|10
1722387370000|2024-07-31 00:56:10|109517.4|109467.4|109517.7|109467.7|109517.7|109467.7|109511.9|109461.9|9
1722387380000|2024-07-31 00:56:20|109518.1|109468.1|109514.4|109464.4|109518.7|109468.7|109514.4|109464.4|8
1722387390000|2024-07-31 00:56:30|109517|109467|109514.6|109464.6|109518.3|109468.3|109514.6|109464.6|12
1722387400000|2024-07-31 00:56:40|109514.9|109464.9|109515.4|109465.4|109515.4|109465.4|109514|109464|9
1722387410000|2024-07-31 00:56:50|109516|109466|109513.4|109463.4|109517.2|109467.2|109512.1|109462.1|10
1722387420000|2024-07-31 00:57:00|109513.3|109463.3|109515.2|109465.2|109515.2|109465.2|109512.3|109462.3|6
1722387430000|2024-07-31 00:57:10|109514.7|109464.7|109512|109462|109514.7|109464.7|109509.2|109459.2|19
1722387440000|2024-07-31 00:57:20|109512.3|109462.3|109508.5|109458.5|109512.6|109462.6|109508.5|109458.5|7
1722387450000|2024-07-31 00:57:30|109508.1|109458.1|109508.7|109458.7|109509.8|109459.8|109506.8|109456.8|8
1722387460000|2024-07-31 00:57:40|109508.8|109458.8|109509.8|109459.8|109509.8|109459.8|109508.8|109458.8|5
1722387470000|2024-07-31 00:57:50|109509.9|109459.9|109509.9|109459.9|109509.9|109459.9|109509.9|109459.9|1
1722387480000|2024-07-31 00:58:00|109510|109460|109510.1|109460.1|109511|109461|109510|109460|8
1722387490000|2024-07-31 00:58:10|109509.6|109459.6|109512.9|109462.9|109513|109463|109509.3|109459.3|10
1722387500000|2024-07-31 00:58:20|109513.1|109463.1|109513|109463|109513.5|109463.5|109513|109463|3
1722387510000|2024-07-31 00:58:30|109512.8|109462.8|109512.9|109462.9|109513.4|109463.4|109512.8|109462.8|5
1722387520000|2024-07-31 00:58:40|109512.4|109462.4|109511.9|109461.9|109512.9|109462.9|109511.7|109461.7|10
1722387530000|2024-07-31 00:58:50|109511.8|109461.8|109511.9|109461.9|109512.2|109462.2|109511.8|109461.8|4
1722387540000|2024-07-31 00:59:00|109512.2|109462.2|109512.8|109462.8|109513|109463|109512.2|109462.2|10
1722387550000|2024-07-31 00:59:10|109512.9|109462.9|109512.6|109462.6|109513.7|109463.7|109512.6|109462.6|6
1722387560000|2024-07-31 00:59:20|109512.4|109462.4|109509.7|109459.7|109512.5|109462.5|109509.7|109459.7|8
1722387570000|2024-07-31 00:59:30|109510.4|109460.4|109509.2|109459.2|109510.4|109460.4|109509.1|109459.1|7
1722387580000|2024-07-31 00:59:40|109508.9|109458.9|109507.8|109457.8|109509.8|109459.8|109505.8|109455.8|16
1722387590000|2024-07-31 00:59:50|109507.7|109457.7|109508.2|109458.2|109508.2|109458.2|109507.4|109457.4|6
1722387600000|2024-07-31 01:00:00|109507.8|109457.8|109511.9|109461.9|109512.2|109462.2|109507.7|109457.7|17
1722387610000|2024-07-31 01:00:10|109511.4|109461.4|109479.5|109429.5|109511.4|109461.4|109478.3|109428.3|33
1722387620000|2024-07-31 01:00:20|109479.6|109429.6|109483.4|109433.4|109484.4|109434.4|109479.6|109429.6|19
1722387630000|2024-07-31 01:00:30|109483.6|109433.6|109512.6|109462.6|109512.6|109462.6|109478.4|109428.4|46
1722387640000|2024-07-31 01:00:40|109515.3|109465.3|109511.2|109461.2|109516.7|109466.7|109508.1|109458.1|24
1722387650000|2024-07-31 01:00:50|109509.1|109459.1|109505.2|109455.2|109509.9|109459.9|109505|109455|20
1722387660000|2024-07-31 01:01:00|109505.7|109455.7|109502.5|109452.5|109507.4|109457.4|109501.2|109451.2|19
1722387670000|2024-07-31 01:01:10|109501.7|109451.7|109499.9|109449.9|109504.8|109454.8|109499.8|109449.8|23
1722387680000|2024-07-31 01:01:20|109500.5|109450.5|109500.7|109450.7|109505.7|109455.7|109500.2|109450.2|7
1722387690000|2024-07-31 01:01:30|109501.2|109451.2|109502.6|109452.6|109505.8|109455.8|109501.2|109451.2|11
1722387700000|2024-07-31 01:01:40|109502.8|109452.8|109500.4|109450.4|109507.7|109457.7|109500.4|109450.4|11
1722387710000|2024-07-31 01:01:50|109499.2|109449.2|109501.9|109451.9|109501.9|109451.9|109498.3|109448.3|11
1722387720000|2024-07-31 01:02:00|109501.8|109451.8|109498|109448|109502.2|109452.2|109498|109448|7
1722387730000|2024-07-31 01:02:10|109496.2|109446.2|109494.3|109444.3|109500.7|109450.7|109494.3|109444.3|9
1722387740000|2024-07-31 01:02:20|109494.4|109444.4|109494.4|109444.4|109496.8|109446.8|109494.2|109444.2|6
1722387750000|2024-07-31 01:02:30|109494.5|109444.5|109497.6|109447.6|109497.6|109447.6|109494.5|109444.5|8
1722387760000|2024-07-31 01:02:40|109495.2|109445.2|109495.4|109445.4|109495.6|109445.6|109495.2|109445.2|4
1722387770000|2024-07-31 01:02:50|109495.3|109445.3|109496.4|109446.4|109496.9|109446.9|109492.8|109442.8|11
1722387780000|2024-07-31 01:03:00|109494.3|109444.3|109494.6|109444.6|109496.4|109446.4|109494.3|109444.3|10
1722387790000|2024-07-31 01:03:10|109494.5|109444.5|109494.8|109444.8|109494.8|109444.8|109494.5|109444.5|3
1722387800000|2024-07-31 01:03:20|109494.6|109444.6|109495.4|109445.4|109499|109449|109493.8|109443.8|7
1722387810000|2024-07-31 01:03:30|109495.5|109445.5|109495.5|109445.5|109495.6|109445.6|109495.4|109445.4|5
1722387820000|2024-07-31 01:03:40|109493.5|109443.5|109493.7|109443.7|109493.7|109443.7|109490.9|109440.9|4
1722387830000|2024-07-31 01:03:50|109493.6|109443.6|109491.3|109441.3|109493.6|109443.6|109490.4|109440.4|7
1722387840000|2024-07-31 01:04:00|109491.2|109441.2|109496.4|109446.4|109496.4|109446.4|109488.6|109438.6|8
1722387850000|2024-07-31 01:04:10|109496.8|109446.8|109494.5|109444.5|109496.8|109446.8|109494.4|109444.4|5
1722387860000|2024-07-31 01:04:20|109494.7|109444.7|109491.7|109441.7|109494.7|109444.7|109491.7|109441.7|6
1722387870000|2024-07-31 01:04:30|109491.8|109441.8|109491.1|109441.1|109493.9|109443.9|109490.9|109440.9|11
1722387880000|2024-07-31 01:04:40|109487.5|109437.5|109488.7|109438.7|109488.7|109438.7|109487.2|109437.2|10
1722387890000|2024-07-31 01:04:50|109488.8|109438.8|109495|109445|109495|109445|109488.8|109438.8|7
1722387900000|2024-07-31 01:05:00|109491.2|109441.2|109493.8|109443.8|109494.6|109444.6|109490.9|109440.9|11
1722387910000|2024-07-31 01:05:10|109493.3|109443.3|109494.4|109444.4|109494.4|109444.4|109493.1|109443.1|5
1722387920000|2024-07-31 01:05:20|109491.2|109441.2|109495.7|109445.7|109497.8|109447.8|109491.2|109441.2|9
1722387930000|2024-07-31 01:05:30|109496.3|109446.3|109496.8|109446.8|109496.8|109446.8|109496.1|109446.1|4
1722387940000|2024-07-31 01:05:40|109497.2|109447.2|109497.5|109447.5|109497.5|109447.5|109496.8|109446.8|3
1722387950000|2024-07-31 01:05:50|109497.7|109447.7|109497.1|109447.1|109497.9|109447.9|109495.3|109445.3|10
1722387960000|2024-07-31 01:06:00|109496.8|109446.8|109495.5|109445.5|109497.8|109447.8|109494.6|109444.6|13
1722387970000|2024-07-31 01:06:10|109495.6|109445.6|109495.6|109445.6|109495.6|109445.6|109495.6|109445.6|1
1722387980000|2024-07-31 01:06:20|109495.5|109445.5|109495.8|109445.8|109495.8|109445.8|109495.3|109445.3|4
1722387990000|2024-07-31 01:06:30|109496|109446|109497.1|109447.1|109497.1|109447.1|109496|109446|4
1722388000000|2024-07-31 01:06:40|109496.9|109446.9|109496.7|109446.7|109496.9|109446.9|109496.7|109446.7|2
1722388010000|2024-07-31 01:06:50|109496.8|109446.8|109497.2|109447.2|109497.2|109447.2|109496.2|109446.2|5
1722388020000|2024-07-31 01:07:00|109497.1|109447.1|109494.4|109444.4|109497.2|109447.2|109494.4|109444.4|7
1722388030000|2024-07-31 01:07:10|109494.5|109444.5|109498.5|109448.5|109503.6|109453.6|109494.5|109444.5|14
1722388040000|2024-07-31 01:07:20|109498.1|109448.1|109497.4|109447.4|109498.7|109448.7|109497.4|109447.4|7
1722388050000|2024-07-31 01:07:30|109497|109447|109496.2|109446.2|109497|109447|109494.2|109444.2|11
1722388060000|2024-07-31 01:07:40|109496.1|109446.1|109495.6|109445.6|109496.1|109446.1|109495.6|109445.6|4
1722388070000|2024-07-31 01:07:50|109495.9|109445.9|109495.9|109445.9|109496|109446|109495.9|109445.9|3
1722388080000|2024-07-31 01:08:00|109495.4|109445.4|109494|109444|109495.4|109445.4|109494|109444|7
1722388090000|2024-07-31 01:08:10|109493.6|109443.6|109493.8|109443.8|109493.8|109443.8|109493.4|109443.4|6
1722388100000|2024-07-31 01:08:20|109493.9|109443.9|109494.6|109444.6|109495.1|109445.1|109493.6|109443.6|7
1722388110000|2024-07-31 01:08:30|109495|109445|109493.1|109443.1|109495.1|109445.1|109491|109441|10
1722388120000|2024-07-31 01:08:40|109492.3|109442.3|109489.8|109439.8|109493.6|109443.6|109487.2|109437.2|10
1722388130000|2024-07-31 01:08:50|109489.6|109439.6|109488.6|109438.6|109489.6|109439.6|109488|109438|7
1722388140000|2024-07-31 01:09:00|109488.4|109438.4|109487.5|109437.5|109488.8|109438.8|109484.6|109434.6|10
1722388150000|2024-07-31 01:09:10|109487.3|109437.3|109487.4|109437.4|109487.4|109437.4|109487.3|109437.3|2
1722388160000|2024-07-31 01:09:20|109488.9|109438.9|109491.9|109441.9|109491.9|109441.9|109488.5|109438.5|10
1722388170000|2024-07-31 01:09:30|109491.1|109441.1|109485.4|109435.4|109491.1|109441.1|109485.4|109435.4|12
1722388180000|2024-07-31 01:09:40|109485.2|109435.2|109485.9|109435.9|109486.1|109436.1|109484.7|109434.7|8
1722388190000|2024-07-31 01:09:50|109486|109436|109485.2|109435.2|109486|109436|109481.8|109431.8|7
1722388200000|2024-07-31 01:10:00|109485.8|109435.8|109481.9|109431.9|109485.8|109435.8|109480.2|109430.2|12
1722388210000|2024-07-31 01:10:10|109480|109430|109472.4|109422.4|109480|109430|109472.4|109422.4|17
1722388220000|2024-07-31 01:10:20|109472|109422|109463.3|109413.3|109472|109422|109461.8|109411.8|21
1722388230000|2024-07-31 01:10:30|109463.5|109413.5|109468.3|109418.3|109468.3|109418.3|109463.5|109413.5|9
1722388240000|2024-07-31 01:10:40|109468.9|109418.9|109473.1|109423.1|109473.1|109423.1|109468.7|109418.7|3
1722388250000|2024-07-31 01:10:50|109474.5|109424.5|109474.5|109424.5|109474.5|109424.5|109474.2|109424.2|7
1722388260000|2024-07-31 01:11:00|109474.4|109424.4|109471.9|109421.9|109474.6|109424.6|109471.2|109421.2|7
1722388270000|2024-07-31 01:11:10|109471.8|109421.8|109473.7|109423.7|109476.7|109426.7|109471.8|109421.8|13
1722388280000|2024-07-31 01:11:20|109473.6|109423.6|109474.5|109424.5|109476.8|109426.8|109473.5|109423.5|9
1722388290000|2024-07-31 01:11:30|109474.6|109424.6|109476.9|109426.9|109476.9|109426.9|109474.6|109424.6|3
1722388300000|2024-07-31 01:11:40|109476.8|109426.8|109477.5|109427.5|109478.4|109428.4|109474.8|109424.8|18
1722388310000|2024-07-31 01:11:50|109477.6|109427.6|109476.5|109426.5|109478.2|109428.2|109474.3|109424.3|9
1722388320000|2024-07-31 01:12:00|109475.2|109425.2|109468.1|109418.1|109475.2|109425.2|109467.5|109417.5|19
1722388330000|2024-07-31 01:12:10|109470.7|109420.7|109468.5|109418.5|109471.5|109421.5|109466.5|109416.5|16
1722388340000|2024-07-31 01:12:20|109471.3|109421.3|109466.8|109416.8|109471.5|109421.5|109466.8|109416.8|6
1722388350000|2024-07-31 01:12:30|109466.7|109416.7|109466|109416|109473|109423|109466|109416|9
1722388360000|2024-07-31 01:12:40|109466.8|109416.8|109469.3|109419.3|109473|109423|109466.8|109416.8|7
1722388370000|2024-07-31 01:12:50|109469.5|109419.5|109469|109419|109469.5|109419.5|109468.7|109418.7|6
1722388380000|2024-07-31 01:13:00|109469.2|109419.2|109470.3|109420.3|109471.6|109421.6|109469.2|109419.2|10
1722388390000|2024-07-31 01:13:10|109470.5|109420.5|109469.6|109419.6|109474.3|109424.3|109469|109419|9
1722388400000|2024-07-31 01:13:20|109469.3|109419.3|109468.2|109418.2|109471.1|109421.1|109468.1|109418.1|9
1722388410000|2024-07-31 01:13:30|109468|109418|109470.6|109420.6|109474|109424|109467.9|109417.9|4
1722388420000|2024-07-31 01:13:40|109470.7|109420.7|109470.7|109420.7|109470.7|109420.7|109470.5|109420.5|6
1722388430000|2024-07-31 01:13:50|109470.2|109420.2|109470.1|109420.1|109470.7|109420.7|109467.5|109417.5|10
1722388440000|2024-07-31 01:14:00|109471.6|109421.6|109472.1|109422.1|109472.1|109422.1|109471.6|109421.6|5
1722388450000|2024-07-31 01:14:10|109472|109422|109470.8|109420.8|109472.1|109422.1|109469.5|109419.5|8
1722388460000|2024-07-31 01:14:20|109471.5|109421.5|109474.7|109424.7|109475.1|109425.1|109471.2|109421.2|10
1722388470000|2024-07-31 01:14:30|109471.6|109421.6|109475|109425|109475.2|109425.2|109471.6|109421.6|11
1722388480000|2024-07-31 01:14:40|109475.5|109425.5|109474|109424|109476.3|109426.3|109473.5|109423.5|12
1722388490000|2024-07-31 01:14:50|109474.1|109424.1|109476.1|109426.1|109478.7|109428.7|109474.1|109424.1|12
1722388500000|2024-07-31 01:15:00|109476|109426|109476.8|109426.8|109476.9|109426.9|109473.8|109423.8|15
1722388510000|2024-07-31 01:15:10|109476.6|109426.6|109480.6|109430.6|109481.1|109431.1|109474.4|109424.4|19
1722388520000|2024-07-31 01:15:20|109477.8|109427.8|109475.6|109425.6|109479.7|109429.7|109475.3|109425.3|20
1722388530000|2024-07-31 01:15:30|109475.3|109425.3|109474.2|109424.2|109475.3|109425.3|109474|109424|9
1722388540000|2024-07-31 01:15:40|109474.3|109424.3|109474.6|109424.6|109474.6|109424.6|109474.3|109424.3|4
1722388550000|2024-07-31 01:15:50|109474.3|109424.3|109475.9|109425.9|109477.9|109427.9|109472.9|109422.9|12
1722388560000|2024-07-31 01:16:00|109475.8|109425.8|109474.2|109424.2|109475.9|109425.9|109473.2|109423.2|7
1722388570000|2024-07-31 01:16:10|109474.4|109424.4|109476.6|109426.6|109476.8|109426.8|109474.1|109424.1|9
1722388580000|2024-07-31 01:16:20|109476.5|109426.5|109477.5|109427.5|109477.5|109427.5|109476.5|109426.5|2
1722388590000|2024-07-31 01:16:30|109474.7|109424.7|109477.8|109427.8|109477.9|109427.9|109474.7|109424.7|8
1722388600000|2024-07-31 01:16:40|109477.6|109427.6|109481.7|109431.7|109484.4|109434.4|109477.6|109427.6|16
1722388610000|2024-07-31 01:16:50|109481|109431|109486.8|109436.8|109488.5|109438.5|109481|109431|18
1722388620000|2024-07-31 01:17:00|109483.9|109433.9|109480.7|109430.7|109485.9|109435.9|109480.7|109430.7|12
1722388630000|2024-07-31 01:17:10|109480.8|109430.8|109483.1|109433.1|109483.8|109433.8|109480.5|109430.5|7
1722388640000|2024-07-31 01:17:20|109482.8|109432.8|109484.7|109434.7|109484.7|109434.7|109482.8|109432.8|7
1722388650000|2024-07-31 01:17:30|109480.3|109430.3|109481.5|109431.5|109481.5|109431.5|109478.5|109428.5|6
1722388660000|2024-07-31 01:17:40|109481.7|109431.7|109482.3|109432.3|109482.4|109432.4|109481.7|109431.7|5
1722388670000|2024-07-31 01:17:50|109485|109435|109480.5|109430.5|109485|109435|109480.3|109430.3|12
1722388680000|2024-07-31 01:18:00|109480.7|109430.7|109481.3|109431.3|109486|109436|109480.7|109430.7|8
1722388690000|2024-07-31 01:18:10|109479.1|109429.1|109482.5|109432.5|109482.5|109432.5|109479.1|109429.1|7
1722388700000|2024-07-31 01:18:20|109482.3|109432.3|109481.4|109431.4|109482.3|109432.3|109478.9|109428.9|6
1722388710000|2024-07-31 01:18:30|109481.3|109431.3|109481.4|109431.4|109484.6|109434.6|109479.4|109429.4|9
1722388720000|2024-07-31 01:18:40|109481.5|109431.5|109480.9|109430.9|109483.9|109433.9|109480.9|109430.9|7
1722388730000|2024-07-31 01:18:50|109481|109431|109484.8|109434.8|109485.8|109435.8|109478.8|109428.8|14
1722388740000|2024-07-31 01:19:00|109484.7|109434.7|109481.1|109431.1|109484.7|109434.7|109481.1|109431.1|6
1722388750000|2024-07-31 01:19:10|109479.8|109429.8|109482|109432|109485.7|109435.7|109479.8|109429.8|9
1722388760000|2024-07-31 01:19:20|109482.5|109432.5|109484.2|109434.2|109485|109435|109482|109432|12
1722388770000|2024-07-31 01:19:30|109484.3|109434.3|109481.9|109431.9|109484.3|109434.3|109481.4|109431.4|9
1722388780000|2024-07-31 01:19:40|109482|109432|109484.7|109434.7|109484.7|109434.7|109481.9|109431.9|6
1722388790000|2024-07-31 01:19:50|109481.3|109431.3|109480.8|109430.8|109481.3|109431.3|109480.3|109430.3|8
1722388800000|2024-07-31 01:20:00|109480.9|109430.9|109481|109431|109484.6|109434.6|109480.8|109430.8|8
1722388810000|2024-07-31 01:20:10|109480.8|109430.8|109479.8|109429.8|109482.4|109432.4|109479.4|109429.4|10
1722388820000|2024-07-31 01:20:20|109479.7|109429.7|109483.3|109433.3|109483.3|109433.3|109478.1|109428.1|10
1722388830000|2024-07-31 01:20:30|109483.2|109433.2|109480.5|109430.5|109483.2|109433.2|109480.3|109430.3|5
1722388840000|2024-07-31 01:20:40|109480.7|109430.7|109479.8|109429.8|109483.8|109433.8|109479.8|109429.8|9
1722388850000|2024-07-31 01:20:50|109479.7|109429.7|109482.1|109432.1|109482.2|109432.2|109479.7|109429.7|3
1722388860000|2024-07-31 01:21:00|109482|109432|109479.6|109429.6|109482.6|109432.6|109477.4|109427.4|18
1722388870000|2024-07-31 01:21:10|109479.7|109429.7|109481.2|109431.2|109481.3|109431.3|109477.5|109427.5|9
1722388880000|2024-07-31 01:21:20|109481.3|109431.3|109469.6|109419.6|109481.3|109431.3|109469.6|109419.6|16
1722388890000|2024-07-31 01:21:30|109470.6|109420.6|109469.2|109419.2|109473.1|109423.1|109468.8|109418.8|10
1722388900000|2024-07-31 01:21:40|109470|109420|109471.5|109421.5|109472.6|109422.6|109469|109419|13
1722388910000|2024-07-31 01:21:50|109471.6|109421.6|109470.1|109420.1|109471.6|109421.6|109469.3|109419.3|5
1722388920000|2024-07-31 01:22:00|109469.9|109419.9|109471.7|109421.7|109474.1|109424.1|109469.9|109419.9|9
1722388930000|2024-07-31 01:22:10|109471|109421|109473.8|109423.8|109473.8|109423.8|109470.1|109420.1|6
1722388940000|2024-07-31 01:22:20|109473.7|109423.7|109480.2|109430.2|109480.2|109430.2|109473.7|109423.7|12
1722388950000|2024-07-31 01:22:30|109477.6|109427.6|109479.6|109429.6|109482.8|109432.8|109477.6|109427.6|10
1722388960000|2024-07-31 01:22:40|109479.5|109429.5|109479.3|109429.3|109479.5|109429.5|109478.1|109428.1|9
1722388970000|2024-07-31 01:22:50|109479.4|109429.4|109483.8|109433.8|109483.8|109433.8|109479.4|109429.4|12
1722388980000|2024-07-31 01:23:00|109482.8|109432.8|109486.4|109436.4|109486.8|109436.8|109482.8|109432.8|10
1722388990000|2024-07-31 01:23:10|109489.3|109439.3|109485.9|109435.9|109490.6|109440.6|109485.4|109435.4|12
1722389000000|2024-07-31 01:23:20|109488.6|109438.6|109487.4|109437.4|109488.6|109438.6|109484.5|109434.5|10
1722389010000|2024-07-31 01:23:30|109487.9|109437.9|109488.2|109438.2|109491.8|109441.8|109487.3|109437.3|10
1722389020000|2024-07-31 01:23:40|109487.9|109437.9|109487.7|109437.7|109488.4|109438.4|109487.7|109437.7|4
1722389030000|2024-07-31 01:23:50|109487.5|109437.5|109488.9|109438.9|109491.6|109441.6|109487|109437|9
1722389040000|2024-07-31 01:24:00|109488.6|109438.6|109488|109438|109488.6|109438.6|109485.6|109435.6|11
1722389050000|2024-07-31 01:24:10|109487.9|109437.9|109485|109435|109487.9|109437.9|109485|109435|11
1722389060000|2024-07-31 01:24:20|109484.2|109434.2|109478.2|109428.2|109485.1|109435.1|109478.2|109428.2|10
1722389070000|2024-07-31 01:24:30|109480.7|109430.7|109476.8|109426.8|109480.7|109430.7|109476.8|109426.8|8
1722389080000|2024-07-31 01:24:40|109476.7|109426.7|109476.6|109426.6|109478.3|109428.3|109475.6|109425.6|13
1722389090000|2024-07-31 01:24:50|109478.8|109428.8|109471.9|109421.9|109479|109429|109471.9|109421.9|17
1722389100000|2024-07-31 01:25:00|109472.2|109422.2|109471.7|109421.7|109475.7|109425.7|109471.4|109421.4|9
1722389110000|2024-07-31 01:25:10|109471.6|109421.6|109477.4|109427.4|109477.4|109427.4|109471.6|109421.6|15
1722389120000|2024-07-31 01:25:20|109474.6|109424.6|109477.9|109427.9|109479.5|109429.5|109474.6|109424.6|9
1722389130000|2024-07-31 01:25:30|109476.7|109426.7|109473.7|109423.7|109479|109429|109473.7|109423.7|14
1722389140000|2024-07-31 01:25:40|109473.3|109423.3|109474.7|109424.7|109478.5|109428.5|109471.5|109421.5|23
1722389150000|2024-07-31 01:25:50|109474.8|109424.8|109480.6|109430.6|109482.8|109432.8|109474.8|109424.8|15
1722389160000|2024-07-31 01:26:00|109482.1|109432.1|109480.4|109430.4|109482.6|109432.6|109480|109430|11
1722389170000|2024-07-31 01:26:10|109480.2|109430.2|109480.9|109430.9|109481.6|109431.6|109480.1|109430.1|8
1722389180000|2024-07-31 01:26:20|109480.8|109430.8|109481.5|109431.5|109482.1|109432.1|109480.8|109430.8|6
1722389190000|2024-07-31 01:26:30|109481.4|109431.4|109480.3|109430.3|109481.5|109431.5|109480.3|109430.3|3
1722389200000|2024-07-31 01:26:40|109479.5|109429.5|109479.9|109429.9|109481.4|109431.4|109478.9|109428.9|11
1722389210000|2024-07-31 01:26:50|109480|109430|109480.6|109430.6|109480.6|109430.6|109478.9|109428.9|10
1722389220000|2024-07-31 01:27:00|109478.6|109428.6|109478.1|109428.1|109479.8|109429.8|109477.5|109427.5|9
1722389230000|2024-07-31 01:27:10|109478.2|109428.2|109479.1|109429.1|109480.2|109430.2|109477.9|109427.9|13
1722389240000|2024-07-31 01:27:20|109479.3|109429.3|109477.7|109427.7|109480.7|109430.7|109477.7|109427.7|12
1722389250000|2024-07-31 01:27:30|109477.5|109427.5|109477.5|109427.5|109478.7|109428.7|109477.3|109427.3|10
1722389260000|2024-07-31 01:27:40|109476.9|109426.9|109478|109428|109479.2|109429.2|109476.4|109426.4|8
1722389270000|2024-07-31 01:27:50|109478.2|109428.2|109477.5|109427.5|109478.4|109428.4|109477.3|109427.3|6
1722389280000|2024-07-31 01:28:00|109476.8|109426.8|109475.1|109425.1|109476.8|109426.8|109475.1|109425.1|5
1722389290000|2024-07-31 01:28:10|109477.4|109427.4|109476.2|109426.2|109477.4|109427.4|109476.1|109426.1|10
1722389300000|2024-07-31 01:28:20|109477.5|109427.5|109476.3|109426.3|109478.3|109428.3|109476.3|109426.3|4
1722389310000|2024-07-31 01:28:30|109476|109426|109480.9|109430.9|109480.9|109430.9|109476|109426|11
1722389320000|2024-07-31 01:28:40|109480.4|109430.4|109480.1|109430.1|109480.4|109430.4|109480.1|109430.1|4
1722389330000|2024-07-31 01:28:50|109480.4|109430.4|109480.6|109430.6|109481|109431|109480.4|109430.4|6
1722389340000|2024-07-31 01:29:00|109480.2|109430.2|109485.8|109435.8|109485.8|109435.8|109480.2|109430.2|13
1722389350000|2024-07-31 01:29:10|109485.6|109435.6|109486.6|109436.6|109489.6|109439.6|109485.3|109435.3|15
1722389360000|2024-07-31 01:29:20|109486.1|109436.1|109483.3|109433.3|109486.1|109436.1|109483.2|109433.2|8
1722389370000|2024-07-31 01:29:30|109483.2|109433.2|109487|109437|109511.2|109437.8|109481.5|109416.4|12
1722389380000|2024-07-31 01:29:40|109485.9|109435.9|109484.8|109434.8|109513.4|109437.7|109484.6|109411.4|10
1722389390000|2024-07-31 01:29:50|109487.6|109437.6|109522.5|109416.4|109528.5|109437.6|109487.6|109412.9|16
1722389400000|2024-07-31 01:30:00|109522.6|109416|109560.4|109418.3|109563.1|109430|109522.6|109413.8|48
1722389410000|2024-07-31 01:30:10|109559.9|109419.2|109512.8|109409.9|109559.9|109419.2|109506.2|109398.3|55
1722389420000|2024-07-31 01:30:20|109507.7|109409.4|109526.2|109410.2|109526.2|109418.7|109505.5|109409.4|22
1722389430000|2024-07-31 01:30:30|109526.5|109410.4|109623.2|109443.9|109623.2|109456.6|109526.5|109410.4|49
1722389440000|2024-07-31 01:30:40|109624.5|109444|109599.2|109454.7|109624.5|109461.3|109596.6|109444|34
1722389450000|2024-07-31 01:30:50|109599.5|109456|109607.9|109460.3|109622.8|109463.3|109597.1|109454.1|37
1722389460000|2024-07-31 01:31:00|109622.1|109451.1|109605.3|109470.7|109622.1|109470.7|109593.8|109448|49
1722389470000|2024-07-31 01:31:10|109604.9|109470.3|109595.9|109467.6|109604.9|109471.3|109594.9|109460.9|38
1722389480000|2024-07-31 01:31:20|109596.4|109466.2|109599.8|109471|109607.2|109472.7|109595.3|109463.2|31
1722389490000|2024-07-31 01:31:30|109613|109474.6|109611.7|109471.1|109621.6|109494.2|109610.2|109464.6|40
1722389500000|2024-07-31 01:31:40|109612.1|109471.4|109613.3|109472.2|109618|109482.1|109606.9|109471.1|28
1722389510000|2024-07-31 01:31:50|109613.9|109472.6|109695.1|109495.1|109700.9|109500.9|109600.8|109465.5|49
1722389520000|2024-07-31 01:32:00|109694.9|109494.9|109705.3|109505.4|109705.3|109513.5|109663.1|109490.8|47
1722389530000|2024-07-31 01:32:10|109705.5|109505.5|109690.3|109513.9|109706.6|109513.9|109664.5|109495.8|44
1722389540000|2024-07-31 01:32:20|109693.3|109511.9|109689.9|109512.7|109704.9|109520.5|109672|109511.9|47
1722389550000|2024-07-31 01:32:30|109689.8|109514.8|109685.3|109515|109696.7|109523|109679.8|109514.8|27
1722389560000|2024-07-31 01:32:40|109683|109514.9|109724|109524|109747.6|109547.6|109683|109514.8|58
1722389570000|2024-07-31 01:32:50|109725.4|109525.4|109722.9|109534.4|109727.6|109536|109712.2|109516.7|61
1722389580000|2024-07-31 01:33:00|109720.4|109534.1|109710.4|109553.7|109728.7|109556.3|109710.2|109532.6|56
1722389590000|2024-07-31 01:33:10|109711.9|109553.4|109707.7|109572.5|109733.6|109589.2|109703.9|109552.2|52
1722389600000|2024-07-31 01:33:20|109709.3|109571.9|109714|109571.8|109722.2|109577.7|109703.5|109561.3|50
1722389610000|2024-07-31 01:33:30|109713.9|109572.3|109708.4|109565.3|109727.1|109574|109705.3|109563.4|41
1722389620000|2024-07-31 01:33:40|109706.8|109565|109694.1|109558.9|109710.3|109565|109694.1|109558|28
1722389630000|2024-07-31 01:33:50|109694.3|109558.6|109707.8|109571.2|109707.8|109572.8|109690.9|109558.4|29
1722389640000|2024-07-31 01:34:00|109706.7|109570.2|109707.5|109580.2|109712|109621.3|109659.8|109567.8|47
1722389650000|2024-07-31 01:34:10|109707|109579.8|109665.6|109615.6|109708.1|109620|109657.8|109568.3|62
1722389660000|2024-07-31 01:34:20|109665.3|109615.3|109705.7|109579.3|109713|109623.8|109663.6|109570.7|50
1722389670000|2024-07-31 01:34:30|109705.4|109579.4|109654.8|109604.8|109714.8|109626|109652.1|109568.2|66
1722389680000|2024-07-31 01:34:40|109654.7|109604.7|109648.7|109598.7|109690.6|109605.9|109648.7|109550.8|61
1722389690000|2024-07-31 01:34:50|109647.2|109597.2|109650.8|109600.8|109689.5|109607.8|109638.7|109549.7|54
1722389700000|2024-07-31 01:35:00|109649.9|109599.9|109673.2|109623.2|109706.3|109627.6|109649.9|109564.5|64
1722389710000|2024-07-31 01:35:10|109670.2|109620.2|109708.1|109576.5|109714.6|109623.3|109662.9|109575.3|68
1722389720000|2024-07-31 01:35:20|109708.5|109574.5|109665.1|109615.1|109711|109620.5|109663|109573.1|57
1722389730000|2024-07-31 01:35:30|109667.9|109617.9|109662.8|109612.8|109701.7|109621.8|109661|109572.1|51
1722389740000|2024-07-31 01:35:40|109663.3|109613.3|109647.7|109597.7|109696.3|109619.4|109644|109563.9|56
1722389750000|2024-07-31 01:35:50|109648.3|109598.3|109637.1|109587.1|109683.5|109601.1|109631|109553.5|46
1722389760000|2024-07-31 01:36:00|109636.8|109586.8|109642.6|109592.6|109682.4|109596.2|109636.6|109553.2|67
1722389770000|2024-07-31 01:36:10|109643.3|109593.3|109626.1|109576.1|109643.7|109593.7|109624|109574|67
1722389780000|2024-07-31 01:36:20|109627.2|109577.2|109613.8|109563.8|109657.3|109578.9|109608|109529.4|67
1722389790000|2024-07-31 01:36:30|109612.8|109562.8|109622.1|109572.1|109630.6|109580.6|109612.8|109562.8|65
1722389800000|2024-07-31 01:36:40|109623.1|109573.1|109622|109572|109629.5|109579.5|109619.6|109569.6|52
1722389810000|2024-07-31 01:36:50|109621.4|109571.4|109627.6|109577.6|109628.1|109578.1|109618|109568|40
1722389820000|2024-07-31 01:37:00|109628|109578|109670.4|109538.9|109670.4|109581|109619.3|109525.7|64
1722389830000|2024-07-31 01:37:10|109668.1|109539|109628.5|109578.5|109668.3|109580|109615.4|109530.4|70
1722389840000|2024-07-31 01:37:20|109626.4|109576.4|109631.4|109581.4|109676.3|109585.8|109623.2|109541.7|68
1722389850000|2024-07-31 01:37:30|109628.6|109578.6|109597.7|109547.7|109628.6|109578.6|109573.2|109523.2|72
1722389860000|2024-07-31 01:37:40|109596.5|109546.5|109614|109564|109649|109565.5|109595.7|109513.3|56
1722389870000|2024-07-31 01:37:50|109613.9|109563.9|109603.8|109553.8|109642.3|109567.3|109595.7|109507.6|48
1722389880000|2024-07-31 01:38:00|109605.4|109555.4|109608.5|109558.5|109611.2|109561.2|109605.2|109555.2|45
1722389890000|2024-07-31 01:38:10|109609|109559|109616.3|109566.3|109652.4|109568.8|109607.9|109523.4|29
1722389900000|2024-07-31 01:38:20|109616|109566|109619.2|109569.2|109658|109571.7|109615.7|109516.8|40
1722389910000|2024-07-31 01:38:30|109619.3|109569.3|109617.6|109567.6|109620.8|109570.8|109607.4|109557.4|42
1722389920000|2024-07-31 01:38:40|109617.5|109567.5|109610.7|109560.7|109618.3|109568.3|109608.5|109558.5|33
1722389930000|2024-07-31 01:38:50|109610|109560|109595.5|109545.5|109612.8|109562.8|109595.5|109545.5|43
1722389940000|2024-07-31 01:39:00|109597.9|109547.9|109605|109555|109609|109559|109597.9|109547.9|44
1722389950000|2024-07-31 01:39:10|109604.9|109554.9|109628.1|109498.5|109646.1|109560.4|109593.3|109496|62
1722389960000|2024-07-31 01:39:20|109587.9|109537.9|109594.2|109544.2|109632.1|109555.7|109587.9|109505.6|50
1722389970000|2024-07-31 01:39:30|109593.7|109543.7|109591|109541|109601.1|109551.1|109586.5|109536.5|46
1722389980000|2024-07-31 01:39:40|109590.8|109540.8|109602.4|109552.4|109603.9|109553.9|109590.8|109540.8|51
1722389990000|2024-07-31 01:39:50|109601.2|109551.2|109601.9|109551.9|109632.2|109553.7|109591.8|109507.1|64
1722390000000|2024-07-31 01:40:00|109601.2|109551.2|109577|109527|109603.2|109553.2|109572|109522|68
1722390010000|2024-07-31 01:40:10|109578.9|109528.9|109564.2|109514.2|109579.2|109529.2|109563.1|109513.1|63
1722390020000|2024-07-31 01:40:20|109563|109513|109560.7|109510.7|109570.3|109520.3|109558.7|109508.7|74
1722390030000|2024-07-31 01:40:30|109560.2|109510.2|109578.7|109528.7|109583.6|109533.6|109558.8|109508.8|64
1722390040000|2024-07-31 01:40:40|109579.6|109529.6|109579.6|109529.6|109624.1|109539.3|109571.4|109498.7|73
1722390050000|2024-07-31 01:40:50|109579.4|109529.4|109567.8|109517.8|109587.5|109537.5|109566.3|109516.3|71
1722390060000|2024-07-31 01:41:00|109568.5|109518.5|109572|109522|109576.9|109526.9|109561.7|109511.7|60
1722390070000|2024-07-31 01:41:10|109572.1|109522.1|109573.9|109523.9|109577.7|109527.7|109569.3|109519.3|69
1722390080000|2024-07-31 01:41:20|109579|109529|109586.1|109536.1|109588|109538|109579|109529|53
1722390090000|2024-07-31 01:41:30|109587.7|109537.7|109595.2|109545.2|109595.2|109545.2|109571.2|109521.2|64
1722390100000|2024-07-31 01:41:40|109596.3|109546.3|109596|109546|109632|109549.8|109590.3|109506.1|53
1722390110000|2024-07-31 01:41:50|109600.8|109550.8|109595.9|109545.9|109601.4|109551.4|109590|109540|45
1722390120000|2024-07-31 01:42:00|109596.9|109546.9|109598|109548|109604.5|109554.5|109592.2|109542.2|64
1722390130000|2024-07-31 01:42:10|109601.1|109551.1|109605.5|109555.5|109611.1|109561.1|109594.5|109544.5|69
1722390140000|2024-07-31 01:42:20|109604.9|109554.9|109596.1|109546.1|109608|109558|109596.1|109546.1|54
1722390150000|2024-07-31 01:42:30|109599.3|109549.3|109608|109558|109611.5|109561.5|109596.5|109546.5|51
1722390160000|2024-07-31 01:42:40|109604.2|109554.2|109599.4|109549.4|109613.6|109563.6|109595.1|109545.1|69
1722390170000|2024-07-31 01:42:50|109599.2|109549.2|109602.2|109552.2|109611.1|109561.1|109597.2|109547.2|62
1722390180000|2024-07-31 01:43:00|109602|109552|109597.6|109547.6|109603.5|109553.5|109590.5|109540.5|68
1722390190000|2024-07-31 01:43:10|109599.5|109549.5|109589|109539|109603.1|109553.1|109587.1|109537.1|71
1722390200000|2024-07-31 01:43:20|109591.7|109541.7|109588.5|109538.5|109594.8|109544.8|109584.9|109534.9|60
1722390210000|2024-07-31 01:43:30|109584.6|109534.6|109580.2|109530.2|109592.6|109542.6|109579.6|109529.6|72
1722390220000|2024-07-31 01:43:40|109581.2|109531.2|109575.1|109525.1|109584.1|109534.1|109572|109522|51
1722390230000|2024-07-31 01:43:50|109575.5|109525.5|109577.9|109527.9|109579.7|109529.7|109564.5|109514.5|75
1722390240000|2024-07-31 01:44:00|109574.2|109524.2|109569|109519|109581.1|109531.1|109562.2|109512.2|62
1722390250000|2024-07-31 01:44:10|109570.1|109520.1|109562.7|109512.7|109570.1|109520.1|109562.7|109512.7|32
1722390260000|2024-07-31 01:44:20|109563.2|109513.2|109568.7|109518.7|109571.1|109521.1|109557.7|109507.7|50
1722390270000|2024-07-31 01:44:30|109568|109518|109562.3|109512.3|109570.3|109520.3|109558.4|109508.4|42
1722390280000|2024-07-31 01:44:40|109562.4|109512.4|109573.2|109523.2|109574.8|109524.8|109562.4|109512.4|26
1722390290000|2024-07-31 01:44:50|109572.8|109522.8|109571|109521|109578.1|109528.1|109569.4|109519.4|42
1722390300000|2024-07-31 01:45:00|109571.4|109521.4|109530|109480|109571.4|109521.4|109528.5|109478.5|63
1722390310000|2024-07-31 01:45:10|109530.1|109480.1|109533.5|109483.5|109559.4|109485|109517.7|109424.1|68
1722390320000|2024-07-31 01:45:20|109536.5|109486.5|109537.7|109487.7|109543.8|109493.8|109532.1|109482.1|60
1722390330000|2024-07-31 01:45:30|109538|109488|109535.7|109485.7|109550.4|109500.4|109534.9|109484.9|64
1722390340000|2024-07-31 01:45:40|109535.6|109485.6|109541.5|109491.5|109542.8|109492.8|109533.9|109483.9|51
1722390350000|2024-07-31 01:45:50|109542.3|109492.3|109549.3|109499.3|109551.5|109501.5|109541|109491|54
1722390360000|2024-07-31 01:46:00|109548.3|109498.3|109547.7|109497.7|109553.7|109503.7|109537.7|109487.7|61
1722390370000|2024-07-31 01:46:10|109549.8|109499.8|109553.5|109503.5|109554.7|109504.7|109541|109491|52
1722390380000|2024-07-31 01:46:20|109554.1|109504.1|109555.6|109505.6|109559.6|109509.6|109552.1|109502.1|39
1722390390000|2024-07-31 01:46:30|109556.1|109506.1|109559.5|109509.5|109564.9|109514.9|109555.9|109505.9|41
1722390400000|2024-07-31 01:46:40|109559.7|109509.7|109558.8|109508.8|109564.4|109514.4|109555.9|109505.9|37
1722390410000|2024-07-31 01:46:50|109558.2|109508.2|109553.6|109503.6|109560.9|109510.9|109553.1|109503.1|42
1722390420000|2024-07-31 01:47:00|109549.2|109499.2|109554.8|109504.8|109556.5|109506.5|109545.8|109495.8|38
1722390430000|2024-07-31 01:47:10|109553.7|109503.7|109548.5|109498.5|109553.7|109503.7|109544.7|109494.7|38
1722390440000|2024-07-31 01:47:20|109547.5|109497.5|109546.1|109496.1|109548.8|109498.8|109543.6|109493.6|60
1722390450000|2024-07-31 01:47:30|109546.2|109496.2|109559|109509|109561.9|109511.9|109545.4|109495.4|52
1722390460000|2024-07-31 01:47:40|109559.7|109509.7|109552.6|109502.6|109560.9|109510.9|109552.4|109502.4|28
1722390470000|2024-07-31 01:47:50|109552.5|109502.5|109558.2|109508.2|109559.1|109509.1|109549.9|109499.9|39
1722390480000|2024-07-31 01:48:00|109555.8|109505.8|109554.6|109504.6|109556.7|109506.7|109547.3|109497.3|46
1722390490000|2024-07-31 01:48:10|109553|109503|109542.7|109492.7|109554.7|109504.7|109541.7|109491.7|37
1722390500000|2024-07-31 01:48:20|109541.8|109491.8|109538.8|109488.8|109547.7|109497.7|109538.8|109488.8|41
1722390510000|2024-07-31 01:48:30|109541.7|109491.7|109545.4|109495.4|109550.1|109500.1|109541.7|109491.7|51
1722390520000|2024-07-31 01:48:40|109545.3|109495.3|109544.6|109494.6|109547|109497|109540.3|109490.3|34
1722390530000|2024-07-31 01:48:50|109545.7|109495.7|109545|109495|109545.9|109495.9|109539.3|109489.3|43
1722390540000|2024-07-31 01:49:00|109546.1|109496.1|109535.8|109485.8|109546.1|109496.1|109535.1|109485.1|46
1722390550000|2024-07-31 01:49:10|109534.4|109484.4|109533|109483|109534.4|109484.4|109525.6|109475.6|29
1722390560000|2024-07-31 01:49:20|109533.4|109483.4|109546.1|109496.1|109546.1|109496.1|109533.4|109483.4|36
1722390570000|2024-07-31 01:49:30|109546|109496|109546.3|109496.3|109548.1|109498.1|109543.3|109493.3|47
1722390580000|2024-07-31 01:49:40|109547.1|109497.1|109542|109492|109548.3|109498.3|109540.5|109490.5|37
1722390590000|2024-07-31 01:49:50|109542.1|109492.1|109540.8|109490.8|109543|109493|109537.1|109487.1|39
1722390600000|2024-07-31 01:50:00|109539.5|109489.5|109538.5|109488.5|109540|109490|109530.2|109480.2|44
1722390610000|2024-07-31 01:50:10|109539.4|109489.4|109546|109496|109546|109496|109536|109486|40
1722390620000|2024-07-31 01:50:20|109543.7|109493.7|109536.2|109486.2|109543.7|109493.7|109534.5|109484.5|45
1722390630000|2024-07-31 01:50:30|109537.7|109487.7|109545.9|109495.9|109551.1|109501.1|109536|109486|46
1722390640000|2024-07-31 01:50:40|109547.3|109497.3|109543.7|109493.7|109548.5|109498.5|109535.4|109485.4|45
1722390650000|2024-07-31 01:50:50|109541.5|109491.5|109539.6|109489.6|109548.4|109498.4|109537.1|109487.1|47
1722390660000|2024-07-31 01:51:00|109541.6|109491.6|109541.6|109491.6|109544|109494|109540.5|109490.5|33
1722390670000|2024-07-31 01:51:10|109540.5|109490.5|109540.5|109490.5|109544.6|109494.6|109538.1|109488.1|42
1722390680000|2024-07-31 01:51:20|109543.4|109493.4|109549|109499|109549.3|109499.3|109539.5|109489.5|44
1722390690000|2024-07-31 01:51:30|109547.9|109497.9|109550|109500|109551.7|109501.7|109545.8|109495.8|30
1722390700000|2024-07-31 01:51:40|109550.4|109500.4|109549.8|109499.8|109551.1|109501.1|109544.3|109494.3|27
1722390710000|2024-07-31 01:51:50|109551|109501|109537.8|109487.8|109551|109501|109537.8|109487.8|41
1722390720000|2024-07-31 01:52:00|109541.9|109491.9|109544.5|109494.5|109547.4|109497.4|109539.7|109489.7|39
1722390730000|2024-07-31 01:52:10|109543.5|109493.5|109541.7|109491.7|109544.7|109494.7|109538.1|109488.1|39
1722390740000|2024-07-31 01:52:20|109542.6|109492.6|109540.5|109490.5|109543.9|109493.9|109537.6|109487.6|37
1722390750000|2024-07-31 01:52:30|109542.1|109492.1|109537.5|109487.5|109542.7|109492.7|109533.6|109483.6|38
1722390760000|2024-07-31 01:52:40|109537.3|109487.3|109536|109486|109538.8|109488.8|109532.6|109482.6|42
1722390770000|2024-07-31 01:52:50|109534.9|109484.9|109538.8|109488.8|109538.8|109488.8|109531.9|109481.9|45
1722390780000|2024-07-31 01:53:00|109538.4|109488.4|109537.3|109487.3|109541.3|109491.3|109533.6|109483.6|42
1722390790000|2024-07-31 01:53:10|109536.8|109486.8|109517.2|109467.2|109536.8|109486.8|109511.6|109461.6|42
1722390800000|2024-07-31 01:53:20|109515.7|109465.7|109510.9|109460.9|109519.9|109469.9|109508|109458|56
1722390810000|2024-07-31 01:53:30|109511.6|109461.6|109528.1|109478.1|109528.1|109478.1|109509.6|109459.6|21
1722390820000|2024-07-31 01:53:40|109526.3|109476.3|109526.9|109476.9|109529.5|109479.5|109523.7|109473.7|33
1722390830000|2024-07-31 01:53:50|109525.4|109475.4|109523.6|109473.6|109525.9|109475.9|109521.1|109471.1|12
1722390840000|2024-07-31 01:54:00|109525.1|109475.1|109531.6|109481.6|109533.3|109483.3|109525.1|109475.1|22
1722390850000|2024-07-31 01:54:10|109531.2|109481.2|109525|109475|109535.4|109485.4|109524.7|109474.7|43
1722390860000|2024-07-31 01:54:20|109525.7|109475.7|109520.9|109470.9|109525.7|109475.7|109517.2|109467.2|32
1722390870000|2024-07-31 01:54:30|109520.2|109470.2|109520.2|109470.2|109524.2|109474.2|109514.7|109464.7|32
1722390880000|2024-07-31 01:54:40|109519|109469|109530.9|109480.9|109531.7|109481.7|109519|109469|30
1722390890000|2024-07-31 01:54:50|109528.6|109478.6|109523.3|109473.3|109529.5|109479.5|109523.3|109473.3|14
1722390900000|2024-07-31 01:55:00|109522.9|109472.9|109518.9|109468.9|109522.9|109472.9|109517.2|109467.2|17
1722390910000|2024-07-31 01:55:10|109519.1|109469.1|109517.6|109467.6|109519.1|109469.1|109517.6|109467.6|3
1722390920000|2024-07-31 01:55:20|109517.2|109467.2|109510.9|109460.9|109517.2|109467.2|109507.1|109457.1|21
1722390930000|2024-07-31 01:55:30|109511|109461|109511.7|109461.7|109511.7|109461.7|109510.9|109460.9|8
1722390940000|2024-07-31 01:55:40|109512.1|109462.1|109513.7|109463.7|109515.7|109465.7|109503|109453|35
1722390950000|2024-07-31 01:55:50|109514|109464|109515.1|109465.1|109517.8|109467.8|109514|109464|13
1722390960000|2024-07-31 01:56:00|109515.4|109465.4|109514.9|109464.9|109517.3|109467.3|109511.8|109461.8|27
1722390970000|2024-07-31 01:56:10|109513.8|109463.8|109514.5|109464.5|109516.1|109466.1|109513.3|109463.3|21
1722390980000|2024-07-31 01:56:20|109513.7|109463.7|109514.6|109464.6|109517.1|109467.1|109513.7|109463.7|23
1722390990000|2024-07-31 01:56:30|109514.2|109464.2|109513|109463|109514.2|109464.2|109512.2|109462.2|20
1722391000000|2024-07-31 01:56:40|109512.8|109462.8|109511.4|109461.4|109515.9|109465.9|109511.4|109461.4|22
1722391010000|2024-07-31 01:56:50|109511.6|109461.6|109507.2|109457.2|109512.9|109462.9|109507.2|109457.2|18
1722391020000|2024-07-31 01:57:00|109507.5|109457.5|109511.5|109461.5|109512.6|109462.6|109507.5|109457.5|15
1722391030000|2024-07-31 01:57:10|109511.2|109461.2|109514.6|109464.6|109515.6|109465.6|109511|109461|14
1722391040000|2024-07-31 01:57:20|109515.2|109465.2|109516.2|109466.2|109516.9|109466.9|109513.4|109463.4|18
1722391050000|2024-07-31 01:57:30|109515.7|109465.7|109513.7|109463.7|109517.1|109467.1|109513.7|109463.7|27
1722391060000|2024-07-31 01:57:40|109513.3|109463.3|109513.2|109463.2|109514.6|109464.6|109512.1|109462.1|18
1722391070000|2024-07-31 01:57:50|109512.8|109462.8|109516.8|109466.8|109516.8|109466.8|109512.7|109462.7|23
1722391080000|2024-07-31 01:58:00|109517.8|109467.8|109518.2|109468.2|109519.3|109469.3|109515.9|109465.9|15
1722391090000|2024-07-31 01:58:10|109518.4|109468.4|109519.1|109469.1|109520|109470|109518.4|109468.4|8
1722391100000|2024-07-31 01:58:20|109519|109469|109524.2|109474.2|109524.2|109474.2|109518.9|109468.9|9
1722391110000|2024-07-31 01:58:30|109524.1|109474.1|109524.7|109474.7|109527.6|109477.6|109524.1|109474.1|7
1722391120000|2024-07-31 01:58:40|109524.1|109474.1|109523.7|109473.7|109524.2|109474.2|109522.7|109472.7|9
1722391130000|2024-07-31 01:58:50|109523.9|109473.9|109527|109477|109527.6|109477.6|109522.3|109472.3|20
1722391140000|2024-07-31 01:59:00|109526.8|109476.8|109518.5|109468.5|109526.8|109476.8|109518.5|109468.5|21
1722391150000|2024-07-31 01:59:10|109518.3|109468.3|109524.5|109474.5|109527|109477|109518.3|109468.3|31
1722391160000|2024-07-31 01:59:20|109523.2|109473.2|109521.7|109471.7|109523.2|109473.2|109521.7|109471.7|3
1722391170000|2024-07-31 01:59:30|109521.2|109471.2|109520.6|109470.6|109521.2|109471.2|109520.5|109470.5|5
1722391180000|2024-07-31 01:59:40|109520.7|109470.7|109520.9|109470.9|109521.5|109471.5|109519.7|109469.7|13
1722391190000|2024-07-31 01:59:50|109520.4|109470.4|109518.6|109468.6|109526.8|109476.8|109513.6|109463.6|45
1722391200000|2024-07-31 02:00:00|109519|109469|109514.3|109464.3|109522.4|109472.4|109512.2|109462.2|40
1722391210000|2024-07-31 02:00:10|109515|109465|109520.6|109470.6|109523.6|109473.6|109511.4|109461.4|51
1722391220000|2024-07-31 02:00:20|109520.2|109470.2|109525.4|109475.4|109526.2|109476.2|109512.2|109462.2|54
1722391230000|2024-07-31 02:00:30|109524.9|109474.9|109519.4|109469.4|109525.2|109475.2|109515.5|109465.5|37
1722391240000|2024-07-31 02:00:40|109517.9|109467.9|109516.9|109466.9|109520.1|109470.1|109515.7|109465.7|20
1722391250000|2024-07-31 02:00:50|109517.6|109467.6|109515.2|109465.2|109522|109472|109511.7|109461.7|27
1722391260000|2024-07-31 02:01:00|109517|109467|109521.1|109471.1|109522.3|109472.3|109515.8|109465.8|27
1722391270000|2024-07-31 02:01:10|109518.7|109468.7|109526.5|109476.5|109527.2|109477.2|109518.7|109468.7|28
1722391280000|2024-07-31 02:01:20|109525.9|109475.9|109527.5|109477.5|109527.9|109477.9|109525.4|109475.4|18
1722391290000|2024-07-31 02:01:30|109527.6|109477.6|109525.2|109475.2|109529.7|109479.7|109525.1|109475.1|20
1722391300000|2024-07-31 02:01:40|109524.8|109474.8|109528.3|109478.3|109529.4|109479.4|109524.7|109474.7|20
1722391310000|2024-07-31 02:01:50|109528.4|109478.4|109526.7|109476.7|109531|109481|109520.4|109470.4|33
1722391320000|2024-07-31 02:02:00|109526.2|109476.2|109524.2|109474.2|109533.9|109483.9|109522.2|109472.2|38
1722391330000|2024-07-31 02:02:10|109525.5|109475.5|109523.8|109473.8|109526.6|109476.6|109521.3|109471.3|30
1722391340000|2024-07-31 02:02:20|109524.2|109474.2|109525|109475|109525.3|109475.3|109524|109474|12
1722391350000|2024-07-31 02:02:30|109524.6|109474.6|109522.3|109472.3|109525.2|109475.2|109521.8|109471.8|17
1722391360000|2024-07-31 02:02:40|109522.7|109472.7|109522.7|109472.7|109524.9|109474.9|109522.7|109472.7|15
1722391370000|2024-07-31 02:02:50|109524.2|109474.2|109508.7|109458.7|109524.8|109474.8|109508.7|109458.7|19
1722391380000|2024-07-31 02:03:00|109507.4|109457.4|109503.3|109453.3|109507.4|109457.4|109502.3|109452.3|18
1722391390000|2024-07-31 02:03:10|109502.9|109452.9|109504.2|109454.2|109504.2|109454.2|109502.2|109452.2|11
1722391400000|2024-07-31 02:03:20|109504.1|109454.1|109503.1|109453.1|109504.1|109454.1|109503.1|109453.1|7
1722391410000|2024-07-31 02:03:30|109503.7|109453.7|109500.5|109450.5|109503.9|109453.9|109499.3|109449.3|20
1722391420000|2024-07-31 02:03:40|109500.7|109450.7|109491.7|109441.7|109503.5|109453.5|109490.8|109440.8|25
1722391430000|2024-07-31 02:03:50|109490.9|109440.9|109488.2|109438.2|109490.9|109440.9|109481.4|109431.4|56
1722391440000|2024-07-31 02:04:00|109488.1|109438.1|109486.9|109436.9|109491.4|109441.4|109486.5|109436.5|48
1722391450000|2024-07-31 02:04:10|109487|109437|109492.1|109442.1|109494.2|109444.2|109486.8|109436.8|37
1722391460000|2024-07-31 02:04:20|109491.9|109441.9|109493.1|109443.1|109494.1|109444.1|109491.9|109441.9|10
1722391470000|2024-07-31 02:04:30|109492|109442|109493.1|109443.1|109493.1|109443.1|109491.7|109441.7|8
1722391480000|2024-07-31 02:04:40|109493.9|109443.9|109496.4|109446.4|109497.1|109447.1|109493.9|109443.9|9
1722391490000|2024-07-31 02:04:50|109496.6|109446.6|109496.2|109446.2|109496.6|109446.6|109496.1|109446.1|4
1722391500000|2024-07-31 02:05:00|109496.1|109446.1|109493.1|109443.1|109496.1|109446.1|109491.8|109441.8|17
1722391510000|2024-07-31 02:05:10|109493.2|109443.2|109494.7|109444.7|109494.9|109444.9|109492.9|109442.9|14
1722391520000|2024-07-31 02:05:20|109494|109444|109498.9|109448.9|109499.4|109449.4|109493.9|109443.9|17
1722391530000|2024-07-31 02:05:30|109499.3|109449.3|109503.8|109453.8|109504.1|109454.1|109499|109449|16
1722391540000|2024-07-31 02:05:40|109503.1|109453.1|109501.1|109451.1|109507.5|109457.5|109501.1|109451.1|23
1722391550000|2024-07-31 02:05:50|109500.7|109450.7|109499.2|109449.2|109500.7|109450.7|109498.8|109448.8|8
1722391560000|2024-07-31 02:06:00|109499.1|109449.1|109495.6|109445.6|109499.1|109449.1|109489.8|109439.8|36
1722391570000|2024-07-31 02:06:10|109494.7|109444.7|109495.7|109445.7|109497.7|109447.7|109494.7|109444.7|22
1722391580000|2024-07-31 02:06:20|109496.3|109446.3|109495.5|109445.5|109497.8|109447.8|109494.9|109444.9|26
1722391590000|2024-07-31 02:06:30|109496.7|109446.7|109502|109452|109504.4|109454.4|109495.6|109445.6|42
1722391600000|2024-07-31 02:06:40|109501.3|109451.3|109496.8|109446.8|109502.2|109452.2|109488.2|109438.2|64
1722391610000|2024-07-31 02:06:50|109497.3|109447.3|109490.1|109440.1|109497.8|109447.8|109486|109436|57
1722391620000|2024-07-31 02:07:00|109489.4|109439.4|109487.6|109437.6|109489.6|109439.6|109486.6|109436.6|16
1722391630000|2024-07-31 02:07:10|109487.3|109437.3|109481.3|109431.3|109487.3|109437.3|109476.6|109426.6|59
1722391640000|2024-07-31 02:07:20|109484.1|109434.1|109480.4|109430.4|109488.8|109438.8|109479.2|109429.2|62
1722391650000|2024-07-31 02:07:30|109480.5|109430.5|109478.5|109428.5|109483.3|109433.3|109476.1|109426.1|34
1722391660000|2024-07-31 02:07:40|109477.8|109427.8|109480.5|109430.5|109480.9|109430.9|109477.1|109427.1|42
1722391670000|2024-07-31 02:07:50|109479.3|109429.3|109478.3|109428.3|109481.8|109431.8|109477|109427|31
1722391680000|2024-07-31 02:08:00|109477.8|109427.8|109474|109424|109479.6|109429.6|109470.4|109420.4|46
1722391690000|2024-07-31 02:08:10|109476.3|109426.3|109465.6|109415.6|109478.4|109428.4|109465.1|109415.1|41
1722391700000|2024-07-31 02:08:20|109465.1|109415.1|109465.3|109415.3|109466.1|109416.1|109464.8|109414.8|8
1722391710000|2024-07-31 02:08:30|109465.2|109415.2|109459|109409|109466.8|109416.8|109455.6|109405.6|33
1722391720000|2024-07-31 02:08:40|109461|109411|109455.9|109405.9|109461|109411|109455.9|109405.9|14
1722391730000|2024-07-31 02:08:50|109456.6|109406.6|109464.6|109414.6|109464.6|109414.6|109455.7|109405.7|20
1722391740000|2024-07-31 02:09:00|109465.3|109415.3|109464.4|109414.4|109469.8|109419.8|109461.6|109411.6|40
1722391750000|2024-07-31 02:09:10|109465.3|109415.3|109465.8|109415.8|109468.6|109418.6|109462.7|109412.7|42
1722391760000|2024-07-31 02:09:20|109463.8|109413.8|109475.3|109425.3|109475.3|109425.3|109463.8|109413.8|39
1722391770000|2024-07-31 02:09:30|109476.6|109426.6|109482.9|109432.9|109488.1|109438.1|109476.6|109426.6|32
1722391780000|2024-07-31 02:09:40|109481.9|109431.9|109480.6|109430.6|109483.1|109433.1|109480.6|109430.6|8
1722391790000|2024-07-31 02:09:50|109479.5|109429.5|109478.9|109428.9|109479.6|109429.6|109475.1|109425.1|21
1722391800000|2024-07-31 02:10:00|109477.6|109427.6|109478.7|109428.7|109480.9|109430.9|109477.6|109427.6|19
1722391810000|2024-07-31 02:10:10|109479.8|109429.8|109480.8|109430.8|109482.1|109432.1|109477.7|109427.7|24
1722391820000|2024-07-31 02:10:20|109481.5|109431.5|109484.7|109434.7|109488.7|109438.7|109476.2|109426.2|56
1722391830000|2024-07-31 02:10:30|109482|109432|109477.4|109427.4|109483.9|109433.9|109477.3|109427.3|23
1722391840000|2024-07-31 02:10:40|109476.1|109426.1|109482.2|109432.2|109485.8|109435.8|109476|109426|30
1722391850000|2024-07-31 02:10:50|109482.7|109432.7|109489.8|109439.8|109492.6|109442.6|109482.7|109432.7|26
1722391860000|2024-07-31 02:11:00|109489.6|109439.6|109488.8|109438.8|109492.9|109442.9|109487.6|109437.6|23
1722391870000|2024-07-31 02:11:10|109489.6|109439.6|109486.5|109436.5|109490.7|109440.7|109486.2|109436.2|35
1722391880000|2024-07-31 02:11:20|109484.7|109434.7|109485|109435|109487.9|109437.9|109484|109434|24
1722391890000|2024-07-31 02:11:30|109486.7|109436.7|109490.1|109440.1|109490.1|109440.1|109483.3|109433.3|27
1722391900000|2024-07-31 02:11:40|109487.9|109437.9|109481.6|109431.6|109493.1|109443.1|109481.2|109431.2|38
1722391910000|2024-07-31 02:11:50|109481.7|109431.7|109483.2|109433.2|109484.8|109434.8|109479.9|109429.9|14
1722391920000|2024-07-31 02:12:00|109485.6|109435.6|109490.8|109440.8|109501|109451|109485.6|109435.6|51
1722391930000|2024-07-31 02:12:10|109491.4|109441.4|109499.3|109449.3|109501.3|109451.3|109486.9|109436.9|32
1722391940000|2024-07-31 02:12:20|109500.6|109450.6|109500.7|109450.7|109503.6|109453.6|109496.5|109446.5|38
1722391950000|2024-07-31 02:12:30|109501|109451|109500.3|109450.3|109502.2|109452.2|109496.5|109446.5|32
1722391960000|2024-07-31 02:12:40|109501|109451|109510.4|109460.4|109514.9|109464.9|109501|109451|40
1722391970000|2024-07-31 02:12:50|109510.6|109460.6|109507.8|109457.8|109511.4|109461.4|109504.6|109454.6|32
1722391980000|2024-07-31 02:13:00|109509.3|109459.3|109504.5|109454.5|109514.6|109464.6|109504|109454|25
1722391990000|2024-07-31 02:13:10|109504.6|109454.6|109509.7|109459.7|109510.8|109460.8|109503.8|109453.8|20
1722392000000|2024-07-31 02:13:20|109508.8|109458.8|109509.5|109459.5|109510.5|109460.5|109507.8|109457.8|16
1722392010000|2024-07-31 02:13:30|109509.2|109459.2|109525.4|109475.4|109528|109478|109509.2|109459.2|50
1722392020000|2024-07-31 02:13:40|109524.5|109474.5|109523.2|109473.2|109530.8|109480.8|109523.2|109473.2|27
1722392030000|2024-07-31 02:13:50|109523|109473|109520.7|109470.7|109523.6|109473.6|109520.7|109470.7|15
1722392040000|2024-07-31 02:14:00|109519.8|109469.8|109521.2|109471.2|109522.6|109472.6|109519.8|109469.8|12
1722392050000|2024-07-31 02:14:10|109521.3|109471.3|109517.8|109467.8|109521.3|109471.3|109517.8|109467.8|10
1722392060000|2024-07-31 02:14:20|109518.4|109468.4|109517.5|109467.5|109518.8|109468.8|109517.5|109467.5|8
1722392070000|2024-07-31 02:14:30|109516.4|109466.4|109520.4|109470.4|109536.7|109470.4|109514.8|109439.8|12
1722392080000|2024-07-31 02:14:40|109520.5|109470.5|109519.6|109469.6|109540.5|109470.5|109518.2|109443.3|8
1722392090000|2024-07-31 02:14:50|109518.6|109468.6|109514.1|109464.1|109519.6|109469.6|109514.1|109464.1|15
1722392100000|2024-07-31 02:15:00|109513.6|109463.6|109510.4|109460.4|109513.6|109463.6|109508|109458|15
1722392110000|2024-07-31 02:15:10|109510.3|109460.3|109509.8|109459.8|109510.7|109460.7|109508.8|109458.8|8
1722392120000|2024-07-31 02:15:20|109509.1|109459.1|109528.4|109478.4|109549.2|109480.9|109509.1|109448.2|36
1722392130000|2024-07-31 02:15:30|109528.2|109478.2|109533|109483|109557.9|109483.7|109525.8|109463.8|41
1722392140000|2024-07-31 02:15:40|109534.5|109484.5|109534|109484|109535.3|109485.3|109525.7|109475.7|52
1722392150000|2024-07-31 02:15:50|109533.5|109483.5|109526.8|109476.8|109533.5|109483.5|109524.2|109474.2|51
1722392160000|2024-07-31 02:16:00|109525.9|109475.9|109524|109474|109554.2|109482.5|109524|109457.4|51
1722392170000|2024-07-31 02:16:10|109524.9|109474.9|109526.7|109476.7|109552.7|109480.5|109522.4|109452.2|31
1722392180000|2024-07-31 02:16:20|109526.1|109476.1|109524.8|109474.8|109529.7|109479.7|109519.5|109469.5|46
1722392190000|2024-07-31 02:16:30|109524|109474|109521.9|109471.9|109548.2|109477.3|109517.3|109452.3|63
1722392200000|2024-07-31 02:16:40|109518.9|109468.9|109520.7|109470.7|109523.4|109473.4|109514|109464|42
1722392210000|2024-07-31 02:16:50|109520.4|109470.4|109516.2|109466.2|109522.7|109472.7|109516.2|109466.2|58
1722392220000|2024-07-31 02:17:00|109539.7|109444.6|109514.7|109464.7|109541.6|109469.7|109509.7|109436.4|49
1722392230000|2024-07-31 02:17:10|109514.6|109464.6|109516.9|109466.9|109518.1|109468.1|109513|109463|34
1722392240000|2024-07-31 02:17:20|109516.7|109466.7|109515.5|109465.5|109519.4|109469.4|109515.4|109465.4|34
1722392250000|2024-07-31 02:17:30|109516.6|109466.6|109514|109464|109518.6|109468.6|109512.6|109462.6|34
1722392260000|2024-07-31 02:17:40|109514.3|109464.3|109512.6|109462.6|109516.2|109466.2|109512.6|109462.6|42
1722392270000|2024-07-31 02:17:50|109512.2|109462.2|109508.3|109458.3|109513.2|109463.2|109507.2|109457.2|28
1722392280000|2024-07-31 02:18:00|109508.7|109458.7|109509.2|109459.2|109510.7|109460.7|109507|109457|21
1722392290000|2024-07-31 02:18:10|109508.9|109458.9|109499.9|109449.9|109508.9|109458.9|109497.7|109447.7|37
1722392300000|2024-07-31 02:18:20|109500.3|109450.3|109498.9|109448.9|109503.2|109453.2|109498.2|109448.2|53
1722392310000|2024-07-31 02:18:30|109498.5|109448.5|109505.1|109455.1|109507.3|109457.3|109498.3|109448.3|36
1722392320000|2024-07-31 02:18:40|109501.8|109451.8|109509.3|109459.3|109509.7|109459.7|109501.7|109451.7|23
1722392330000|2024-07-31 02:18:50|109510.1|109460.1|109515.8|109465.8|109548.8|109469|109510.1|109436.6|42
1722392340000|2024-07-31 02:19:00|109516.2|109466.2|109515.9|109465.9|109540.3|109468.1|109514.7|109444.6|26
1722392350000|2024-07-31 02:19:10|109510|109460|109512|109462|109515.2|109465.2|109509.1|109459.1|17
1722392360000|2024-07-31 02:19:20|109511.7|109461.7|109517.5|109467.5|109517.5|109467.5|109511.4|109461.4|33
1722392370000|2024-07-31 02:19:30|109517.6|109467.6|109523.2|109473.2|109524.5|109474.5|109513.2|109463.2|55
1722392380000|2024-07-31 02:19:40|109521.5|109471.5|109518.7|109468.7|109528|109478|109518.4|109468.4|28
1722392390000|2024-07-31 02:19:50|109518.6|109468.6|109520.9|109470.9|109529.3|109479.3|109518.6|109468.6|40
1722392400000|2024-07-31 02:20:00|109523.9|109473.9|109530.4|109480.4|109530.4|109480.4|109517.2|109467.2|50
1722392410000|2024-07-31 02:20:10|109530.1|109480.1|109522.9|109472.9|109530.3|109480.3|109521.5|109471.5|25
1722392420000|2024-07-31 02:20:20|109522.6|109472.6|109520.7|109470.7|109523.7|109473.7|109520.6|109470.6|20
1722392430000|2024-07-31 02:20:30|109521.2|109471.2|109520.9|109470.9|109522.3|109472.3|109520.5|109470.5|11
1722392440000|2024-07-31 02:20:40|109520.4|109470.4|109517.6|109467.6|109520.8|109470.8|109517.6|109467.6|9
1722392450000|2024-07-31 02:20:50|109518.1|109468.1|109516.5|109466.5|109518.2|109468.2|109516.5|109466.5|13
1722392460000|2024-07-31 02:21:00|109516.2|109466.2|109498.1|109448.1|109516.4|109466.4|109498.1|109448.1|29
1722392470000|2024-07-31 02:21:10|109498.4|109448.4|109504.3|109454.3|109504.3|109454.3|109498.4|109448.4|24
1722392480000|2024-07-31 02:21:20|109504.7|109454.7|109503.5|109453.5|109505|109455|109502.3|109452.3|13
1722392490000|2024-07-31 02:21:30|109504.4|109454.4|109504.6|109454.6|109504.8|109454.8|109504.3|109454.3|5
1722392500000|2024-07-31 02:21:40|109503.7|109453.7|109505.4|109455.4|109505.4|109455.4|109503.1|109453.1|12
1722392510000|2024-07-31 02:21:50|109505.5|109455.5|109506.5|109456.5|109506.5|109456.5|109505|109455|10
1722392520000|2024-07-31 02:22:00|109505.9|109455.9|109503.4|109453.4|109506|109456|109502.4|109452.4|18
1722392530000|2024-07-31 02:22:10|109503.5|109453.5|109501.1|109451.1|109503.5|109453.5|109499.7|109449.7|17
1722392540000|2024-07-31 02:22:20|109501.3|109451.3|109502|109452|109502|109452|109500.9|109450.9|12
1722392550000|2024-07-31 02:22:30|109502.3|109452.3|109502.9|109452.9|109504|109454|109502.3|109452.3|16
1722392560000|2024-07-31 02:22:40|109503.2|109453.2|109501.6|109451.6|109503.2|109453.2|109501.2|109451.2|12
1722392570000|2024-07-31 02:22:50|109501.8|109451.8|109491.3|109441.3|109501.8|109451.8|109490.7|109440.7|15
1722392580000|2024-07-31 02:23:00|109491|109441|109487.2|109437.2|109491.1|109441.1|109487|109437|10
1722392590000|2024-07-31 02:23:10|109487|109437|109485|109435|109487.1|109437.1|109485|109435|13
1722392600000|2024-07-31 02:23:20|109484.4|109434.4|109485.3|109435.3|109485.3|109435.3|109484.3|109434.3|9
1722392610000|2024-07-31 02:23:30|109485|109435|109484.5|109434.5|109485.3|109435.3|109483.3|109433.3|17
1722392620000|2024-07-31 02:23:40|109479.9|109429.9|109477.6|109427.6|109481.6|109431.6|109474.4|109424.4|19
1722392630000|2024-07-31 02:23:50|109477.7|109427.7|109474.6|109424.6|109478.4|109428.4|109474.6|109424.6|19
1722392640000|2024-07-31 02:24:00|109474.9|109424.9|109476.5|109426.5|109479.4|109429.4|109474.8|109424.8|12
1722392650000|2024-07-31 02:24:10|109475.6|109425.6|109491.4|109441.4|109501.2|109451.2|109475.6|109425.6|15
1722392660000|2024-07-31 02:24:20|109491.2|109441.2|109488.4|109438.4|109491.7|109441.7|109488.4|109438.4|24
1722392670000|2024-07-31 02:24:30|109489.8|109439.8|109490.9|109440.9|109492|109442|109489.5|109439.5|12
1722392680000|2024-07-31 02:24:40|109490.6|109440.6|109489.8|109439.8|109490.6|109440.6|109488.5|109438.5|16
1722392690000|2024-07-31 02:24:50|109488.8|109438.8|109488.6|109438.6|109488.8|109438.8|109487.5|109437.5|7
1722392700000|2024-07-31 02:25:00|109489.8|109439.8|109487.2|109437.2|109489.8|109439.8|109486.8|109436.8|13
1722392710000|2024-07-31 02:25:10|109487.3|109437.3|109484.5|109434.5|109487.3|109437.3|109484.5|109434.5|6
1722392720000|2024-07-31 02:25:20|109486.2|109436.2|109489.7|109439.7|109489.8|109439.8|109486.2|109436.2|11
1722392730000|2024-07-31 02:25:30|109489.6|109439.6|109489.1|109439.1|109489.6|109439.6|109484.4|109434.4|11
1722392740000|2024-07-31 02:25:40|109487.6|109437.6|109486|109436|109488.4|109438.4|109485.2|109435.2|19
1722392750000|2024-07-31 02:25:50|109485.9|109435.9|109486.5|109436.5|109487.9|109437.9|109485.9|109435.9|17
1722392760000|2024-07-31 02:26:00|109486.8|109436.8|109484.2|109434.2|109486.8|109436.8|109483.4|109433.4|14
1722392770000|2024-07-31 02:26:10|109484.5|109434.5|109485.2|109435.2|109488.2|109438.2|109484.5|109434.5|19
1722392780000|2024-07-31 02:26:20|109484.8|109434.8|109482.3|109432.3|109484.8|109434.8|109481.8|109431.8|11
1722392790000|2024-07-31 02:26:30|109482.5|109432.5|109482.6|109432.6|109483.4|109433.4|109482.3|109432.3|9
1722392800000|2024-07-31 02:26:40|109482.5|109432.5|109484.1|109434.1|109484.7|109434.7|109482.1|109432.1|13
1722392810000|2024-07-31 02:26:50|109484.2|109434.2|109484.5|109434.5|109484.5|109434.5|109483.7|109433.7|5
1722392820000|2024-07-31 02:27:00|109484.8|109434.8|109480.9|109430.9|109485.5|109435.5|109478.9|109428.9|21
1722392830000|2024-07-31 02:27:10|109480.7|109430.7|109473.9|109423.9|109480.7|109430.7|109473.3|109423.3|20
1722392840000|2024-07-31 02:27:20|109473.2|109423.2|109474.2|109424.2|109475|109425|109472.2|109422.2|20
1722392850000|2024-07-31 02:27:30|109473.9|109423.9|109473.5|109423.5|109474|109424|109472.8|109422.8|14
1722392860000|2024-07-31 02:27:40|109474.3|109424.3|109472.3|109422.3|109474.3|109424.3|109471.2|109421.2|14
1722392870000|2024-07-31 02:27:50|109473|109423|109471.6|109421.6|109473|109423|109471.3|109421.3|6
1722392880000|2024-07-31 02:28:00|109470.2|109420.2|109472.5|109422.5|109474.8|109424.8|109470.1|109420.1|17
1722392890000|2024-07-31 02:28:10|109472.2|109422.2|109470.6|109420.6|109473.5|109423.5|109470.6|109420.6|13
1722392900000|2024-07-31 02:28:20|109471.6|109421.6|109470.8|109420.8|109471.6|109421.6|109469.4|109419.4|12
1722392910000|2024-07-31 02:28:30|109470.7|109420.7|109462.5|109412.5|109470.7|109420.7|109455.7|109405.7|25
1722392920000|2024-07-31 02:28:40|109461.5|109411.5|109459.9|109409.9|109463.4|109413.4|109459.3|109409.3|31
1722392930000|2024-07-31 02:28:50|109460.2|109410.2|109466.5|109416.5|109466.7|109416.7|109459.9|109409.9|17
1722392940000|2024-07-31 02:29:00|109465.9|109415.9|109463.9|109413.9|109469.6|109419.6|109463.9|109413.9|32
1722392950000|2024-07-31 02:29:10|109463|109413|109460.1|109410.1|109463|109413|109459.2|109409.2|19
1722392960000|2024-07-31 02:29:20|109459.9|109409.9|109460.5|109410.5|109461.1|109411.1|109459.9|109409.9|8
1722392970000|2024-07-31 02:29:30|109459.9|109409.9|109461.3|109411.3|109462.1|109412.1|109458.5|109408.5|14
1722392980000|2024-07-31 02:29:40|109461.1|109411.1|109463.3|109413.3|109463.3|109413.3|109461.1|109411.1|8
1722392990000|2024-07-31 02:29:50|109463|109413|109461.8|109411.8|109463|109413|109461.8|109411.8|13
1722393000000|2024-07-31 02:30:00|109461|109411|109463.4|109413.4|109463.7|109413.7|109461|109411|14
1722393010000|2024-07-31 02:30:10|109462.9|109412.9|109462.6|109412.6|109462.9|109412.9|109461|109411|13
1722393020000|2024-07-31 02:30:20|109462.8|109412.8|109459.1|109409.1|109464.6|109414.6|109458.7|109408.7|22
1722393030000|2024-07-31 02:30:30|109458.2|109408.2|109456.7|109406.7|109458.6|109408.6|109456.1|109406.1|14
1722393040000|2024-07-31 02:30:40|109457.2|109407.2|109460.8|109410.8|109460.8|109410.8|109457.2|109407.2|10
1722393050000|2024-07-31 02:30:50|109460.6|109410.6|109463.7|109413.7|109463.9|109413.9|109459.9|109409.9|10
1722393060000|2024-07-31 02:31:00|109463.9|109413.9|109462.6|109412.6|109464.8|109414.8|109462.6|109412.6|11
1722393070000|2024-07-31 02:31:10|109462.4|109412.4|109460.8|109410.8|109462.7|109412.7|109460.8|109410.8|8
1722393080000|2024-07-31 02:31:20|109460.1|109410.1|109462|109412|109463.6|109413.6|109460.1|109410.1|10
1722393090000|2024-07-31 02:31:30|109461.4|109411.4|109459.2|109409.2|109461.4|109411.4|109456.4|109406.4|20
1722393100000|2024-07-31 02:31:40|109460.5|109410.5|109462.3|109412.3|109462.3|109412.3|109460|109410|14
1722393110000|2024-07-31 02:31:50|109462.2|109412.2|109463.3|109413.3|109463.5|109413.5|109461.9|109411.9|10
1722393120000|2024-07-31 02:32:00|109462.7|109412.7|109463.4|109413.4|109463.4|109413.4|109461.4|109411.4|6
1722393130000|2024-07-31 02:32:10|109463.5|109413.5|109461.2|109411.2|109463.5|109413.5|109461.2|109411.2|10
1722393140000|2024-07-31 02:32:20|109461.5|109411.5|109460.9|109410.9|109462|109412|109460.9|109410.9|6
1722393150000|2024-07-31 02:32:30|109461.6|109411.6|109460.9|109410.9|109462.5|109412.5|109460.5|109410.5|8
1722393160000|2024-07-31 02:32:40|109461|109411|109459.9|109409.9|109462|109412|109459.9|109409.9|4
1722393170000|2024-07-31 02:32:50|109461.8|109411.8|109462.1|109412.1|109462.1|109412.1|109461.8|109411.8|2
1722393180000|2024-07-31 02:33:00|109462|109412|109461.8|109411.8|109462.2|109412.2|109461.7|109411.7|5
1722393190000|2024-07-31 02:33:10|109462|109412|109464.5|109414.5|109464.6|109414.6|109462|109412|12
1722393200000|2024-07-31 02:33:20|109465|109415|109467.9|109417.9|109467.9|109417.9|109465|109415|9
1722393210000|2024-07-31 02:33:30|109468.1|109418.1|109466.6|109416.6|109468.1|109418.1|109466.3|109416.3|16
1722393220000|2024-07-31 02:33:40|109466.5|109416.5|109466.6|109416.6|109467.9|109417.9|109466.4|109416.4|7
1722393230000|2024-07-31 02:33:50|109466.3|109416.3|109465.7|109415.7|109466.7|109416.7|109465.7|109415.7|5
1722393240000|2024-07-31 02:34:00|109465.6|109415.6|109467|109417|109470.3|109420.3|109465.6|109415.6|12
1722393250000|2024-07-31 02:34:10|109467.1|109417.1|109466.1|109416.1|109467.8|109417.8|109465.9|109415.9|13
1722393260000|2024-07-31 02:34:20|109465.9|109415.9|109468.4|109418.4|109469.8|109419.8|109465.6|109415.6|14
1722393270000|2024-07-31 02:34:30|109467.9|109417.9|109467.1|109417.1|109467.9|109417.9|109467.1|109417.1|5
1722393280000|2024-07-31 02:34:40|109467.3|109417.3|109465|109415|109467.3|109417.3|109465|109415|8
1722393290000|2024-07-31 02:34:50|109467.2|109417.2|109462.6|109412.6|109467.6|109417.6|109462.3|109412.3|9
1722393300000|2024-07-31 02:35:00|109462.4|109412.4|109457.9|109407.9|109462.4|109412.4|109457.4|109407.4|15
1722393310000|2024-07-31 02:35:10|109458.1|109408.1|109459.5|109409.5|109459.9|109409.9|109457.8|109407.8|7
1722393320000|2024-07-31 02:35:20|109459.6|109409.6|109459.9|109409.9|109460.1|109410.1|109459.1|109409.1|7
1722393330000|2024-07-31 02:35:30|109459.1|109409.1|109460.5|109410.5|109460.5|109410.5|109459.1|109409.1|6
1722393340000|2024-07-31 02:35:40|109460.3|109410.3|109461.2|109411.2|109461.4|109411.4|109460.3|109410.3|8
1722393350000|2024-07-31 02:35:50|109461.4|109411.4|109465.6|109415.6|109465.7|109415.7|109461.2|109411.2|17
1722393360000|2024-07-31 02:36:00|109465.7|109415.7|109466.1|109416.1|109467.1|109417.1|109465.7|109415.7|9
1722393370000|2024-07-31 02:36:10|109465.7|109415.7|109465.8|109415.8|109466.7|109416.7|109465.2|109415.2|10
1722393380000|2024-07-31 02:36:20|109465.5|109415.5|109470.8|109420.8|109470.8|109420.8|109465.5|109415.5|11
1722393390000|2024-07-31 02:36:30|109470.5|109420.5|109463.8|109413.8|109471.1|109421.1|109463.8|109413.8|17
1722393400000|2024-07-31 02:36:40|109463.9|109413.9|109466.8|109416.8|109466.8|109416.8|109463.9|109413.9|10
1722393410000|2024-07-31 02:36:50|109466.9|109416.9|109470.6|109420.6|109470.6|109420.6|109466.9|109416.9|8
1722393420000|2024-07-31 02:37:00|109469.9|109419.9|109467.8|109417.8|109469.9|109419.9|109467.8|109417.8|6
1722393430000|2024-07-31 02:37:10|109468.8|109418.8|109469.1|109419.1|109469.5|109419.5|109468.4|109418.4|8
1722393440000|2024-07-31 02:37:20|109468.6|109418.6|109467.7|109417.7|109468.6|109418.6|109467.1|109417.1|8
1722393450000|2024-07-31 02:37:30|109467.6|109417.6|109466.5|109416.5|109468.6|109418.6|109466|109416|9
1722393460000|2024-07-31 02:37:40|109466.3|109416.3|109468.1|109418.1|109469.1|109419.1|109465.5|109415.5|8
1722393470000|2024-07-31 02:37:50|109468.4|109418.4|109467|109417|109469.3|109419.3|109467|109417|7
1722393480000|2024-07-31 02:38:00|109467.1|109417.1|109466.1|109416.1|109467.3|109417.3|109466.1|109416.1|9
1722393490000|2024-07-31 02:38:10|109466.7|109416.7|109473.5|109423.5|109473.6|109423.6|109466.7|109416.7|13
1722393500000|2024-07-31 02:38:20|109473|109423|109472.8|109422.8|109473.4|109423.4|109472.8|109422.8|11
1722393510000|2024-07-31 02:38:30|109472.9|109422.9|109472.8|109422.8|109473.3|109423.3|109471.4|109421.4|9
1722393520000|2024-07-31 02:38:40|109471.8|109421.8|109465.4|109415.4|109471.8|109421.8|109465.4|109415.4|12
1722393530000|2024-07-31 02:38:50|109465.5|109415.5|109464.5|109414.5|109465.5|109415.5|109463.9|109413.9|13
1722393540000|2024-07-31 02:39:00|109466|109416|109465.3|109415.3|109466.6|109416.6|109465.3|109415.3|6
1722393550000|2024-07-31 02:39:10|109466|109416|109465.3|109415.3|109466|109416|109465.3|109415.3|4
1722393560000|2024-07-31 02:39:20|109463.6|109413.6|109466.3|109416.3|109466.3|109416.3|109463.6|109413.6|8
1722393570000|2024-07-31 02:39:30|109466.4|109416.4|109470.8|109420.8|109471.2|109421.2|109466.4|109416.4|9
1722393580000|2024-07-31 02:39:40|109470.6|109420.6|109469.8|109419.8|109470.9|109420.9|109469.8|109419.8|5
1722393590000|2024-07-31 02:39:50|109470.6|109420.6|109468.5|109418.5|109470.7|109420.7|109468.5|109418.5|7
1722393600000|2024-07-31 02:40:00|109468.2|109418.2|109466.4|109416.4|109468.6|109418.6|109466.4|109416.4|7
1722393610000|2024-07-31 02:40:10|109466|109416|109461.2|109411.2|109466|109416|109461|109411|8
1722393620000|2024-07-31 02:40:20|109461.8|109411.8|109461.1|109411.1|109461.8|109411.8|109459.7|109409.7|9
1722393630000|2024-07-31 02:40:30|109461|109411|109461.6|109411.6|109461.6|109411.6|109459.5|109409.5|8
1722393640000|2024-07-31 02:40:40|109462.6|109412.6|109464|109414|109464.5|109414.5|109462.5|109412.5|12
1722393650000|2024-07-31 02:40:50|109464.7|109414.7|109463.1|109413.1|109464.7|109414.7|109463.1|109413.1|5
1722393660000|2024-07-31 02:41:00|109463.2|109413.2|109463.4|109413.4|109463.7|109413.7|109463.2|109413.2|7
1722393670000|2024-07-31 02:41:10|109463.3|109413.3|109464.2|109414.2|109464.8|109414.8|109463.1|109413.1|13
1722393680000|2024-07-31 02:41:20|109464.1|109414.1|109468.2|109418.2|109468.2|109418.2|109463.2|109413.2|7
1722393690000|2024-07-31 02:41:30|109468.1|109418.1|109466.6|109416.6|109468.3|109418.3|109465.2|109415.2|10
1722393700000|2024-07-31 02:41:40|109468|109418|109465.9|109415.9|109468.2|109418.2|109465.9|109415.9|7
1722393710000|2024-07-31 02:41:50|109465.8|109415.8|109464.8|109414.8|109465.8|109415.8|109464.8|109414.8|5
1722393720000|2024-07-31 02:42:00|109464.3|109414.3|109464.4|109414.4|109465.1|109415.1|109462.9|109412.9|11
1722393730000|2024-07-31 02:42:10|109463.8|109413.8|109463.8|109413.8|109465.1|109415.1|109462.3|109412.3|8
1722393740000|2024-07-31 02:42:20|109464|109414|109461.2|109411.2|109464.1|109414.1|109459.9|109409.9|9
1722393750000|2024-07-31 02:42:30|109459.8|109409.8|109459.8|109409.8|109459.8|109409.8|109458.6|109408.6|9
1722393760000|2024-07-31 02:42:40|109460|109410|109460.9|109410.9|109461.3|109411.3|109460|109410|5
1722393770000|2024-07-31 02:42:50|109461|109411|109461.5|109411.5|109461.9|109411.9|109461|109411|4
1722393780000|2024-07-31 02:43:00|109461.4|109411.4|109460.9|109410.9|109461.4|109411.4|109460.1|109410.1|6
1722393790000|2024-07-31 02:43:10|109461.1|109411.1|109459.3|109409.3|109461.1|109411.1|109459|109409|10
1722393800000|2024-07-31 02:43:20|109457.5|109407.5|109462.3|109412.3|109462.4|109412.4|109457.5|109407.5|6
1722393810000|2024-07-31 02:43:30|109461.3|109411.3|109464.1|109414.1|109464.2|109414.2|109460.7|109410.7|4
1722393820000|2024-07-31 02:43:40|109461.2|109411.2|109461.5|109411.5|109461.5|109411.5|109461.2|109411.2|2
1722393830000|2024-07-31 02:43:50|109461.4|109411.4|109458.2|109408.2|109461.6|109411.6|109456.6|109406.6|10
1722393840000|2024-07-31 02:44:00|109457.1|109407.1|109463.4|109413.4|109463.4|109413.4|109457.1|109407.1|6
1722393850000|2024-07-31 02:44:10|109464.1|109414.1|109462.9|109412.9|109465.1|109415.1|109462.9|109412.9|7
1722393860000|2024-07-31 02:44:20|109462.8|109412.8|109459.2|109409.2|109462.8|109412.8|109458.9|109408.9|13
1722393870000|2024-07-31 02:44:30|109459.3|109409.3|109460.5|109410.5|109460.9|109410.9|109458.9|109408.9|10
1722393880000|2024-07-31 02:44:40|109480.8|109386.3|109461.5|109411.5|109480.8|109411.5|109459.2|109386.3|6
1722393890000|2024-07-31 02:44:50|109462.7|109412.7|109461.3|109411.3|109462.7|109412.7|109461.2|109411.2|11
1722393900000|2024-07-31 02:45:00|109461.5|109411.5|109462.6|109412.6|109462.6|109412.6|109461.5|109411.5|7
1722393910000|2024-07-31 02:45:10|109462.5|109412.5|109463.4|109413.4|109463.7|109413.7|109462.3|109412.3|12
1722393920000|2024-07-31 02:45:20|109463.6|109413.6|109464.8|109414.8|109464.8|109414.8|109463.6|109413.6|11
1722393930000|2024-07-31 02:45:30|109464.2|109414.2|109462.6|109412.6|109464.5|109414.5|109462.6|109412.6|11
1722393940000|2024-07-31 02:45:40|109461.5|109411.5|109457.7|109407.7|109461.6|109411.6|109457.5|109407.5|11
1722393950000|2024-07-31 02:45:50|109458.1|109408.1|109459.8|109409.8|109460.7|109410.7|109457.5|109407.5|10
1722393960000|2024-07-31 02:46:00|109459.6|109409.6|109459.9|109409.9|109459.9|109409.9|109459|109409|6
1722393970000|2024-07-31 02:46:10|109460|109410|109458.3|109408.3|109460|109410|109458.3|109408.3|5
1722393980000|2024-07-31 02:46:20|109458.6|109408.6|109458.3|109408.3|109458.6|109408.6|109457.3|109407.3|7
1722393990000|2024-07-31 02:46:30|109458.6|109408.6|109457.6|109407.6|109459.1|109409.1|109457.6|109407.6|6
1722394000000|2024-07-31 02:46:40|109458.1|109408.1|109459.2|109409.2|109459.2|109409.2|109458.1|109408.1|2
1722394010000|2024-07-31 02:46:50|109458.6|109408.6|109481.5|109431.5|109495.6|109432.2|109458.6|109400.3|33
1722394020000|2024-07-31 02:47:00|109481.6|109431.6|109483.4|109433.4|109485.9|109435.9|109481|109431|32
1722394030000|2024-07-31 02:47:10|109483.1|109433.1|109486.8|109436.8|109490.8|109440.8|109482.3|109432.3|29
1722394040000|2024-07-31 02:47:20|109486.4|109436.4|109485.8|109435.8|109509.1|109441|109483.6|109409.5|37
1722394050000|2024-07-31 02:47:30|109484.3|109434.3|109481.9|109431.9|109484.6|109434.6|109480.7|109430.7|29
1722394060000|2024-07-31 02:47:40|109481.7|109431.7|109485.1|109435.1|109485.8|109435.8|109480.3|109430.3|30
1722394070000|2024-07-31 02:47:50|109484.2|109434.2|109482.6|109432.6|109485.8|109435.8|109481.6|109431.6|25
1722394080000|2024-07-31 02:48:00|109483.1|109433.1|109482.1|109432.1|109484.8|109434.8|109481.5|109431.5|30
1722394090000|2024-07-31 02:48:10|109483|109433|109484|109434|109485.4|109435.4|109481.9|109431.9|21
1722394100000|2024-07-31 02:48:20|109483.8|109433.8|109477.9|109427.9|109484.7|109434.7|109477.8|109427.8|29
1722394110000|2024-07-31 02:48:30|109477.8|109427.8|109473.6|109423.6|109478.2|109428.2|109473.2|109423.2|32
1722394120000|2024-07-31 02:48:40|109474.1|109424.1|109468.9|109418.9|109474.1|109424.1|109465.3|109415.3|32
1722394130000|2024-07-31 02:48:50|109469.7|109419.7|109476.2|109426.2|109476.4|109426.4|109469.7|109419.7|37
1722394140000|2024-07-31 02:49:00|109476.3|109426.3|109469.6|109419.6|109476.4|109426.4|109469.6|109419.6|17
1722394150000|2024-07-31 02:49:10|109468.5|109418.5|109470.5|109420.5|109471.8|109421.8|109466.9|109416.9|66
1722394160000|2024-07-31 02:49:20|109471.2|109421.2|109470.7|109420.7|109472.9|109422.9|109469|109419|53
1722394170000|2024-07-31 02:49:30|109470.2|109420.2|109468.2|109418.2|109470.7|109420.7|109468.1|109418.1|51
1722394180000|2024-07-31 02:49:40|109468.3|109418.3|109469.6|109419.6|109473|109423|109468.3|109418.3|37
1722394190000|2024-07-31 02:49:50|109469.4|109419.4|109475.2|109425.2|109475.4|109425.4|109469.4|109419.4|22
1722394200000|2024-07-31 02:50:00|109475.4|109425.4|109476.2|109426.2|109476.8|109426.8|109474.8|109424.8|17
1722394210000|2024-07-31 02:50:10|109476.1|109426.1|109481.5|109431.5|109481.5|109431.5|109476.1|109426.1|5
1722394220000|2024-07-31 02:50:20|109476.2|109426.2|109477.4|109427.4|109477.6|109427.6|109476.2|109426.2|5
1722394230000|2024-07-31 02:50:30|109477.5|109427.5|109478.1|109428.1|109478.5|109428.5|109477.2|109427.2|9
1722394240000|2024-07-31 02:50:40|109478.5|109428.5|109479.4|109429.4|109480.2|109430.2|109478|109428|13
1722394250000|2024-07-31 02:50:50|109479.3|109429.3|109480.1|109430.1|109481|109431|109476.7|109426.7|25
1722394260000|2024-07-31 02:51:00|109480|109430|109479.6|109429.6|109483|109433|109479.2|109429.2|17
1722394270000|2024-07-31 02:51:10|109479.5|109429.5|109480.4|109430.4|109480.4|109430.4|109479.1|109429.1|9
1722394280000|2024-07-31 02:51:20|109480.7|109430.7|109479.3|109429.3|109481|109431|109477.7|109427.7|12
1722394290000|2024-07-31 02:51:30|109479.4|109429.4|109481.4|109431.4|109481.4|109431.4|109478.5|109428.5|7
1722394300000|2024-07-31 02:51:40|109481.5|109431.5|109475.6|109425.6|109481.5|109431.5|109475.6|109425.6|15
1722394310000|2024-07-31 02:51:50|109476|109426|109475.4|109425.4|109476.9|109426.9|109473|109423|26
1722394320000|2024-07-31 02:52:00|109475.3|109425.3|109472.9|109422.9|109475.5|109425.5|109471.3|109421.3|26
1722394330000|2024-07-31 02:52:10|109473.9|109423.9|109472.4|109422.4|109475.3|109425.3|109468.3|109418.3|36
1722394340000|2024-07-31 02:52:20|109472.5|109422.5|109472.5|109422.5|109474.4|109424.4|109469.2|109419.2|20
1722394350000|2024-07-31 02:52:30|109472.6|109422.6|109473.2|109423.2|109473.7|109423.7|109471.4|109421.4|22
1722394360000|2024-07-31 02:52:40|109472.7|109422.7|109478.5|109428.5|109479.9|109429.9|109472.7|109422.7|24
1722394370000|2024-07-31 02:52:50|109478|109428|109482.4|109432.4|109484.4|109434.4|109477.2|109427.2|36
1722394380000|2024-07-31 02:53:00|109482.5|109432.5|109480.6|109430.6|109484.8|109434.8|109480.2|109430.2|31
1722394390000|2024-07-31 02:53:10|109479.4|109429.4|109482.6|109432.6|109482.6|109432.6|109479.2|109429.2|21
1722394400000|2024-07-31 02:53:20|109481.6|109431.6|109483.5|109433.5|109483.5|109433.5|109480.2|109430.2|27
1722394410000|2024-07-31 02:53:30|109482.9|109432.9|109482.3|109432.3|109483.6|109433.6|109480.7|109430.7|21
1722394420000|2024-07-31 02:53:40|109482.7|109432.7|109483.9|109433.9|109504.5|109435.4|109481|109409.7|30
1722394430000|2024-07-31 02:53:50|109484.5|109434.5|109478.8|109428.8|109506.5|109435.9|109476.2|109407|49
1722394440000|2024-07-31 02:54:00|109479.2|109429.2|109480.3|109430.3|109483|109433|109477.1|109427.1|47
1722394450000|2024-07-31 02:54:10|109480.6|109430.6|109468.6|109418.6|109481.7|109431.7|109468.6|109418.6|33
1722394460000|2024-07-31 02:54:20|109468.9|109418.9|109459.3|109409.3|109489.4|109419.6|109457.8|109395.5|44
1722394470000|2024-07-31 02:54:30|109458.6|109408.6|109482.1|109387.9|109482.1|109412.2|109452.2|109386|46
1722394480000|2024-07-31 02:54:40|109460.4|109410.4|109461.3|109411.3|109464.6|109414.6|109459.4|109409.4|33
1722394490000|2024-07-31 02:54:50|109465.2|109415.2|109459.5|109409.5|109465.2|109415.2|109459.5|109409.5|14
1722394500000|2024-07-31 02:55:00|109456.5|109406.5|109478|109382.4|109478|109406.8|109452.6|109374.3|20
1722394510000|2024-07-31 02:55:10|109478.2|109382.1|109456.5|109406.5|109480.2|109408.6|109451.9|109376.9|33
1722394520000|2024-07-31 02:55:20|109456.3|109406.3|109460|109410|109461.5|109411.5|109454.6|109404.6|30
1722394530000|2024-07-31 02:55:30|109459.9|109409.9|109457.5|109407.5|109460.7|109410.7|109457.5|109407.5|17
1722394540000|2024-07-31 02:55:40|109458.1|109408.1|109452.8|109402.8|109458.6|109408.6|109452.4|109402.4|26
1722394550000|2024-07-31 02:55:50|109452.9|109402.9|109455.1|109405.1|109474.7|109407.9|109449.9|109373.9|35
1722394560000|2024-07-31 02:56:00|109454.3|109404.3|109453.5|109403.5|109478.6|109405.9|109451.5|109378.3|27
1722394570000|2024-07-31 02:56:10|109453.6|109403.6|109450.8|109400.8|109454.4|109404.4|109450.2|109400.2|15
1722394580000|2024-07-31 02:56:20|109449.7|109399.7|109445.7|109395.7|109470.8|109402.5|109445.6|109374.3|36
1722394590000|2024-07-31 02:56:30|109445.3|109395.3|109447.7|109397.7|109467.9|109397.7|109443.3|109373.6|31
1722394600000|2024-07-31 02:56:40|109447.6|109397.6|109449.5|109399.5|109449.5|109399.5|109445.8|109395.8|22
1722394610000|2024-07-31 02:56:50|109449.1|109399.1|109449.4|109399.4|109471.6|109402.7|109448.7|109373.9|27
1722394620000|2024-07-31 02:57:00|109448.6|109398.6|109456.9|109406.9|109456.9|109406.9|109448.2|109398.2|17
1722394630000|2024-07-31 02:57:10|109456.7|109406.7|109457.1|109407.1|109458.2|109408.2|109456.5|109406.5|17
1722394640000|2024-07-31 02:57:20|109456.9|109406.9|109456.6|109406.6|109457.7|109407.7|109456|109406|17
1722394650000|2024-07-31 02:57:30|109457.1|109407.1|109457.6|109407.6|109458.1|109408.1|109457.1|109407.1|8
1722394660000|2024-07-31 02:57:40|109458.5|109408.5|109458.2|109408.2|109459.3|109409.3|109458.1|109408.1|10
1722394670000|2024-07-31 02:57:50|109457.9|109407.9|109457.4|109407.4|109460.9|109410.9|109457.1|109407.1|23
1722394680000|2024-07-31 02:58:00|109457.6|109407.6|109456.3|109406.3|109458.7|109408.7|109455.7|109405.7|33
1722394690000|2024-07-31 02:58:10|109456.7|109406.7|109459.2|109409.2|109459.2|109409.2|109456.7|109406.7|16
1722394700000|2024-07-31 02:58:20|109458.4|109408.4|109459.5|109409.5|109459.7|109409.7|109458.4|109408.4|7
1722394710000|2024-07-31 02:58:30|109459.6|109409.6|109465.3|109415.3|109466.8|109416.8|109459.6|109409.6|22
1722394720000|2024-07-31 02:58:40|109465.6|109415.6|109467.3|109417.3|109467.3|109417.3|109465.6|109415.6|8
1722394730000|2024-07-31 02:58:50|109467.4|109417.4|109465.2|109415.2|109468.1|109418.1|109465.2|109415.2|16
1722394740000|2024-07-31 02:59:00|109465.3|109415.3|109463.9|109413.9|109465.3|109415.3|109463.2|109413.2|12
1722394750000|2024-07-31 02:59:10|109463.8|109413.8|109463.8|109413.8|109465.5|109415.5|109463.8|109413.8|13
1722394760000|2024-07-31 02:59:20|109463.9|109413.9|109464.4|109414.4|109464.4|109414.4|109463.9|109413.9|3
1722394770000|2024-07-31 02:59:30|109464.5|109414.5|109464.1|109414.1|109464.5|109414.5|109464.1|109414.1|5
1722394780000|2024-07-31 02:59:40|109464|109414|109467.2|109417.2|109467.2|109417.2|109463.8|109413.8|11
1722394790000|2024-07-31 02:59:50|109466.6|109416.6|109466.3|109416.3|109467.4|109417.4|109465.8|109415.8|10
1722394800000|2024-07-31 03:00:00|109467.7|109417.7|109464|109414|109469.9|109419.9|109464|109414|19
1722394810000|2024-07-31 03:00:10|109463.3|109413.3|109464.2|109414.2|109464.7|109414.7|109463.3|109413.3|16
1722394820000|2024-07-31 03:00:20|109464.4|109414.4|109463.1|109413.1|109467|109417|109462.9|109412.9|12
1722394830000|2024-07-31 03:00:30|109463.7|109413.7|109462.2|109412.2|109463.8|109413.8|109462.2|109412.2|16
1722394840000|2024-07-31 03:00:40|109462.5|109412.5|109462.5|109412.5|109462.5|109412.5|109461.1|109411.1|12
1722394850000|2024-07-31 03:00:50|109462.4|109412.4|109462.2|109412.2|109462.5|109412.5|109461.7|109411.7|6
1722394860000|2024-07-31 03:01:00|109462|109412|109465.3|109415.3|109465.3|109415.3|109462|109412|13
1722394870000|2024-07-31 03:01:10|109465|109415|109469.6|109419.6|109472.5|109422.5|109465|109415|26
1722394880000|2024-07-31 03:01:20|109469.8|109419.8|109474.1|109424.1|109474.6|109424.6|109469.8|109419.8|14
1722394890000|2024-07-31 03:01:30|109474.3|109424.3|109475.4|109425.4|109478.6|109428.6|109473.7|109423.7|18
1722394900000|2024-07-31 03:01:40|109475.5|109425.5|109478.6|109428.6|109503.3|109428.7|109475.1|109404.8|22
1722394910000|2024-07-31 03:01:50|109478.4|109428.4|109477.6|109427.6|109478.4|109428.4|109477.6|109427.6|5
1722394920000|2024-07-31 03:02:00|109476.8|109426.8|109476.2|109426.2|109476.8|109426.8|109473.5|109423.5|16
1722394930000|2024-07-31 03:02:10|109476.1|109426.1|109474.1|109424.1|109476.2|109426.2|109474.1|109424.1|5
1722394940000|2024-07-31 03:02:20|109473.5|109423.5|109471.2|109421.2|109473.9|109423.9|109471|109421|15
1722394950000|2024-07-31 03:02:30|109471.7|109421.7|109470.5|109420.5|109472.8|109422.8|109470.5|109420.5|10
1722394960000|2024-07-31 03:02:40|109471.7|109421.7|109429.3|109379.3|109473.2|109422.1|109429.3|109361.8|32
1722394970000|2024-07-31 03:02:50|109430.8|109380.8|109449.9|109356.1|109457.5|109381.8|109425.9|109352.7|41
1722394980000|2024-07-31 03:03:00|109430|109380|109453.4|109349.5|109456.7|109381.9|109429.9|109348.8|30
1722394990000|2024-07-31 03:03:10|109448.6|109352.1|109449.5|109354.3|109458.8|109382.6|109425.3|109351.1|49
1722395000000|2024-07-31 03:03:20|109427.1|109377.1|109421.4|109371.4|109451.2|109377.7|109419.3|109346.7|38
1722395010000|2024-07-31 03:03:30|109421.8|109371.8|109450.5|109348.8|109450.8|109372.3|109420.8|109344.4|42
1722395020000|2024-07-31 03:03:40|109449.1|109348.7|109444.6|109346.5|109450|109373.7|109416.1|109341.9|38
1722395030000|2024-07-31 03:03:50|109443.5|109347.1|109416.6|109366.6|109443.5|109369.5|109412|109340.5|35
1722395040000|2024-07-31 03:04:00|109418|109368|109418|109368|109441.1|109371.7|109415.9|109346.3|31
1722395050000|2024-07-31 03:04:10|109418.4|109368.4|109416.8|109366.8|109418.4|109368.4|109416.1|109366.1|17
1722395060000|2024-07-31 03:04:20|109416.4|109366.4|109417|109367|109441.9|109367.6|109415|109344.8|20
1722395070000|2024-07-31 03:04:30|109416|109366|109415.3|109365.3|109416|109366|109415.3|109365.3|3
1722395080000|2024-07-31 03:04:40|109414.7|109364.7|109419.4|109369.4|109421.2|109371.2|109414.2|109364.2|24
1722395090000|2024-07-31 03:04:50|109419.6|109369.6|109425.8|109375.8|109426.3|109376.3|109419.6|109369.6|23
1722395100000|2024-07-31 03:05:00|109426|109376|109422.8|109372.8|109426.2|109376.2|109422.8|109372.8|23
1722395110000|2024-07-31 03:05:10|109422.6|109372.6|109424.3|109374.3|109425.8|109375.8|109421.4|109371.4|22
1722395120000|2024-07-31 03:05:20|109424.1|109374.1|109415.1|109365.1|109424.1|109374.1|109415.1|109365.1|27
1722395130000|2024-07-31 03:05:30|109416|109366|109415.2|109365.2|109416.8|109366.8|109414.4|109364.4|12
1722395140000|2024-07-31 03:05:40|109415.3|109365.3|109416.4|109366.4|109416.4|109366.4|109413.8|109363.8|11
1722395150000|2024-07-31 03:05:50|109416.3|109366.3|109415.1|109365.1|109417.3|109367.3|109414.4|109364.4|10
1722395160000|2024-07-31 03:06:00|109415.4|109365.4|109418.1|109368.1|109420.6|109370.6|109414|109364|37
1722395170000|2024-07-31 03:06:10|109416.7|109366.7|109413.2|109363.2|109420.1|109370.1|109412.9|109362.9|34
1722395180000|2024-07-31 03:06:20|109412.9|109362.9|109413.8|109363.8|109414.6|109364.6|109409.9|109359.9|32
1722395190000|2024-07-31 03:06:30|109413.2|109363.2|109408.1|109358.1|109414.8|109364.8|109407.4|109357.4|30
1722395200000|2024-07-31 03:06:40|109409.1|109359.1|109408.2|109358.2|109413.7|109363.7|109407|109357|23
1722395210000|2024-07-31 03:06:50|109407.7|109357.7|109407.8|109357.8|109433.7|109360.8|109406.1|109336.4|21
1722395220000|2024-07-31 03:07:00|109408.3|109358.3|109409|109359|109409|109359|109405.2|109355.2|16
1722395230000|2024-07-31 03:07:10|109408.9|109358.9|109408.1|109358.1|109409.7|109359.7|109407.8|109357.8|8
1722395240000|2024-07-31 03:07:20|109408.6|109358.6|109409|109359|109409|109359|109408.3|109358.3|4
1722395250000|2024-07-31 03:07:30|109409.3|109359.3|109413.1|109363.1|109413.1|109363.1|109407.2|109357.2|21
1722395260000|2024-07-31 03:07:40|109411.5|109361.5|109415.5|109365.5|109419.9|109369.9|109411.5|109361.5|41
1722395270000|2024-07-31 03:07:50|109415.4|109365.4|109441.4|109343.5|109442|109371.4|109414.6|109343.5|25
1722395280000|2024-07-31 03:08:00|109439.2|109343.7|109410.9|109360.9|109439.4|109366.8|109410.9|109343.7|18
1722395290000|2024-07-31 03:08:10|109411.7|109361.7|109407.7|109357.7|109431.5|109361.7|109407.2|109337.7|18
1722395300000|2024-07-31 03:08:20|109408|109358|109410.2|109360.2|109412|109362|109408|109358|24
1722395310000|2024-07-31 03:08:30|109410.3|109360.3|109408.2|109358.2|109411.9|109361.9|109407.1|109357.1|22
1722395320000|2024-07-31 03:08:40|109430.8|109337|109407|109357|109430.8|109359.6|109406|109337|18
1722395330000|2024-07-31 03:08:50|109407.6|109357.6|109408.1|109358.1|109408.1|109358.1|109406.6|109356.6|16
1722395340000|2024-07-31 03:09:00|109406.6|109356.6|109411|109361|109412.2|109362.2|109405.3|109355.3|22
1722395350000|2024-07-31 03:09:10|109412.6|109362.6|109415.8|109365.8|109415.8|109365.8|109409.8|109359.8|36
1722395360000|2024-07-31 03:09:20|109414.9|109364.9|109410.9|109360.9|109416.2|109366.2|109410.9|109360.9|24
1722395370000|2024-07-31 03:09:30|109411.3|109361.3|109412.6|109362.6|109415.1|109365.1|109407.8|109357.8|33
1722395380000|2024-07-31 03:09:40|109413.1|109363.1|109413.4|109363.4|109414.2|109364.2|109411.3|109361.3|11
1722395390000|2024-07-31 03:09:50|109414.3|109364.3|109416|109366|109416|109366|109413.1|109363.1|13
1722395400000|2024-07-31 03:10:00|109415.8|109365.8|109414.4|109364.4|109418.1|109368.1|109414.4|109364.4|23
1722395410000|2024-07-31 03:10:10|109413.6|109363.6|109410|109360|109435.9|109367|109410|109341.7|20
1722395420000|2024-07-31 03:10:20|109410.2|109360.2|109415.3|109365.3|109420|109370|109410.2|109360.2|21
1722395430000|2024-07-31 03:10:30|109414.9|109364.9|109413.4|109363.4|109416.4|109366.4|109412.4|109362.4|18
1722395440000|2024-07-31 03:10:40|109412.9|109362.9|109406.6|109356.6|109414.6|109364.6|109406.6|109356.6|17
1722395450000|2024-07-31 03:10:50|109406.4|109356.4|109402.8|109352.8|109408.9|109358.9|109402.7|109352.7|15
1722395460000|2024-07-31 03:11:00|109402.5|109352.5|109403.9|109353.9|109406.8|109356.8|109402.3|109352.3|19
1722395470000|2024-07-31 03:11:10|109403.8|109353.8|109404.7|109354.7|109404.7|109354.7|109399.2|109349.2|27
1722395480000|2024-07-31 03:11:20|109406.7|109356.7|109406.4|109356.4|109409.9|109359.9|109406.4|109356.4|20
1722395490000|2024-07-31 03:11:30|109406.3|109356.3|109409.7|109359.7|109409.7|109359.7|109404.4|109354.4|14
1722395500000|2024-07-31 03:11:40|109412.4|109362.4|109407|109357|109413|109363|109407|109357|18
1722395510000|2024-07-31 03:11:50|109408.5|109358.5|109397.5|109347.5|109408.5|109358.5|109397.5|109347.5|27
1722395520000|2024-07-31 03:12:00|109397.4|109347.4|109391.3|109341.3|109397.4|109347.4|109390.9|109340.9|14
1722395530000|2024-07-31 03:12:10|109391.8|109341.8|109391.1|109341.1|109391.8|109341.8|109389.7|109339.7|16
1722395540000|2024-07-31 03:12:20|109391|109341|109389|109339|109391|109341|109388.9|109338.9|10
1722395550000|2024-07-31 03:12:30|109388.6|109338.6|109390.6|109340.6|109390.6|109340.6|109384.6|109334.6|26
1722395560000|2024-07-31 03:12:40|109390.9|109340.9|109384.6|109334.6|109390.9|109340.9|109382.8|109332.8|29
1722395570000|2024-07-31 03:12:50|109385|109335|109379.1|109329.1|109388.6|109338.6|109378.5|109328.5|34
1722395580000|2024-07-31 03:13:00|109378|109328|109379.5|109329.5|109381.5|109331.5|109376.9|109326.9|21
1722395590000|2024-07-31 03:13:10|109379.6|109329.6|109379.3|109329.3|109381.6|109331.6|109378.5|109328.5|13
1722395600000|2024-07-31 03:13:20|109378.5|109328.5|109375.9|109325.9|109379.6|109329.6|109372.7|109322.7|26
1722395610000|2024-07-31 03:13:30|109375.2|109325.2|109369.4|109319.4|109375.3|109325.3|109366.9|109316.9|25
1722395620000|2024-07-31 03:13:40|109368.7|109318.7|109364.2|109314.2|109369.2|109319.2|109364.2|109314.2|19
1722395630000|2024-07-31 03:13:50|109363.8|109313.8|109366.2|109316.2|109366.2|109316.2|109363.8|109313.8|11
1722395640000|2024-07-31 03:14:00|109367.1|109317.1|109364|109314|109373.2|109323.2|109363.3|109313.3|23
1722395650000|2024-07-31 03:14:10|109362.9|109312.9|109367.7|109317.7|109371.9|109321.9|109362.9|109312.9|25
1722395660000|2024-07-31 03:14:20|109366|109316|109367.3|109317.3|109390.1|109321|109366|109296.1|16
1722395670000|2024-07-31 03:14:30|109369.1|109319.1|109368.5|109318.5|109371.3|109321.3|109368.4|109318.4|14
1722395680000|2024-07-31 03:14:40|109367.8|109317.8|109367.2|109317.2|109368.8|109318.8|109366.6|109316.6|18
1722395690000|2024-07-31 03:14:50|109367.6|109317.6|109368.3|109318.3|109368.3|109318.3|109366.7|109316.7|9
1722395700000|2024-07-31 03:15:00|109369|109319|109371.4|109321.4|109377.3|109327.3|109369|109319|16
1722395710000|2024-07-31 03:15:10|109372.8|109322.8|109405.6|109308.7|109407.2|109333.7|109372.7|109303.1|29
1722395720000|2024-07-31 03:15:20|109406|109308.2|109380.9|109330.9|109406|109334.3|109376.5|109308.2|21
1722395730000|2024-07-31 03:15:30|109381|109331|109380.5|109330.5|109383.6|109333.6|109377.9|109327.9|35
1722395740000|2024-07-31 03:15:40|109380.1|109330.1|109393.2|109295.9|109395.5|109330.7|109371.7|109295.9|21
1722395750000|2024-07-31 03:15:50|109392.3|109294.8|109362.1|109312.1|109392.3|109319.4|109362.1|109294.8|20
1722395760000|2024-07-31 03:16:00|109362.7|109312.7|109362.2|109312.2|109363.9|109313.9|109362|109312|15
1722395770000|2024-07-31 03:16:10|109361.1|109311.1|109385|109287.6|109385|109314.2|109360.1|109287.4|14
1722395780000|2024-07-31 03:16:20|109384.9|109288.9|109357.4|109255.1|109386.7|109313.2|109357.4|109252.6|49
1722395790000|2024-07-31 03:16:30|109357.3|109253.1|109357|109245.1|109362.1|109254.3|109352.8|109244.2|40
1722395800000|2024-07-31 03:16:40|109354.6|109245.4|109353|109244.5|109357.2|109250.5|109345|109243.1|52
1722395810000|2024-07-31 03:16:50|109352.6|109246|109352.1|109241|109355.9|109250.1|109345.7|109239.7|44
1722395820000|2024-07-31 03:17:00|109350.8|109244.8|109349.7|109246.7|109353.1|109249.5|109343.4|109240|51
1722395830000|2024-07-31 03:17:10|109350.7|109246.4|109345.1|109243|109350.7|109248|109340.1|109240.1|48
1722395840000|2024-07-31 03:17:20|109345.3|109243.1|109341.5|109239.1|109351.2|109243.8|109340.4|109235.8|48
1722395850000|2024-07-31 03:17:30|109346.3|109239.3|109339.6|109236.7|109347.2|109242.4|109338.5|109234.9|32
1722395860000|2024-07-31 03:17:40|109335.9|109238.3|109337.4|109235.2|109343.5|109259.8|109308.5|109229.2|48
1722395870000|2024-07-31 03:17:50|109333.5|109234.9|109335.1|109233.7|109343.3|109239.5|109331.9|109230.9|45
1722395880000|2024-07-31 03:18:00|109340.3|109234.5|109338.1|109235.9|109345.1|109259.2|109303.3|109232.6|51
1722395890000|2024-07-31 03:18:10|109337.1|109236.3|109352.5|109249.2|109353.2|109251.6|109337.1|109232.9|46
1722395900000|2024-07-31 03:18:20|109353.1|109247.1|109353.2|109246.1|109358.5|109254.3|109343.6|109242.7|48
1722395910000|2024-07-31 03:18:30|109351.4|109245.1|109319.6|109269.6|109356.2|109274.3|109319.6|109239|43
1722395920000|2024-07-31 03:18:40|109320.9|109270.9|109318.2|109268.2|109347.4|109276|109308.4|109238.7|39
1722395930000|2024-07-31 03:18:50|109321|109271|109351.2|109251.8|109351.4|109277.8|109311.7|109244.8|36
1722395940000|2024-07-31 03:19:00|109352.3|109251.9|109323|109273|109353.2|109279.1|109323|109251.9|23
1722395950000|2024-07-31 03:19:10|109323.4|109273.4|109321.9|109271.9|109351.3|109275|109313.4|109248.3|19
1722395960000|2024-07-31 03:19:20|109322|109272|109351.7|109247.9|109351.7|109272.6|109321.1|109241.6|35
1722395970000|2024-07-31 03:19:30|109350.7|109246|109327.7|109277.7|109351.9|109279.2|109322.7|109245.9|26
1722395980000|2024-07-31 03:19:40|109350.8|109255.6|109316.3|109266.3|109353.4|109276.1|109316.3|109249.6|30
1722395990000|2024-07-31 03:19:50|109316.4|109266.4|109314|109264|109326.4|109276.4|109314|109264|17
1722396000000|2024-07-31 03:20:00|109315.3|109265.3|109318.1|109268.1|109347.7|109272.9|109313|109253.6|28
1722396010000|2024-07-31 03:20:10|109318.2|109268.2|109339.2|109243.2|109339.6|109274.3|109314.7|109243.2|24
1722396020000|2024-07-31 03:20:20|109317.2|109244.3|109337.1|109242.8|109345.6|109268.6|109314.8|109239.5|35
1722396030000|2024-07-31 03:20:30|109315.3|109265.3|109356.2|109254.2|109357|109276.4|109310.7|109243.6|36
1722396040000|2024-07-31 03:20:40|109356.5|109251|109352.9|109249.6|109357.1|109275.1|109325.1|109249.5|33
1722396050000|2024-07-31 03:20:50|109355.5|109250.1|109327.3|109277.3|109361.3|109277.3|109327.3|109250.1|26
1722396060000|2024-07-31 03:21:00|109325.7|109275.7|109334.6|109284.6|109335.6|109285.6|109321.2|109271.2|29
1722396070000|2024-07-31 03:21:10|109329.7|109279.7|109355.9|109262.1|109356.2|109285.4|109329.7|109257.7|21
1722396080000|2024-07-31 03:21:20|109333.4|109283.4|109331.1|109281.1|109354.7|109294.5|109329.8|109258.5|31
1722396090000|2024-07-31 03:21:30|109329.8|109279.8|109336.4|109286.4|109338.1|109288.1|109329.8|109279.8|10
1722396100000|2024-07-31 03:21:40|109333|109283|109331.5|109281.5|109357.6|109286|109331.5|109260|11
1722396110000|2024-07-31 03:21:50|109331.3|109281.3|109334.8|109284.8|109337.2|109287.2|109329.3|109279.3|24
1722396120000|2024-07-31 03:22:00|109334.2|109284.2|109330.5|109280.5|109354.3|109284.2|109328.9|109250.1|26
1722396130000|2024-07-31 03:22:10|109351.5|109254.2|109321.9|109271.9|109351.5|109274.3|109321|109246.5|26
1722396140000|2024-07-31 03:22:20|109321.2|109271.2|109322.8|109272.8|109348.8|109277.3|109319|109255|39
1722396150000|2024-07-31 03:22:30|109323|109273|109323.9|109273.9|109324|109274|109322.8|109272.8|9
1722396160000|2024-07-31 03:22:40|109325.1|109275.1|109317.6|109267.6|109325.1|109275.1|109316.4|109266.4|16
1722396170000|2024-07-31 03:22:50|109317.2|109267.2|109317.1|109267.1|109321.8|109271.8|109314|109264|17
1722396180000|2024-07-31 03:23:00|109340.3|109245.2|109334.4|109240.3|109343.6|109271.1|109313.9|109240.3|16
1722396190000|2024-07-31 03:23:10|109311.2|109261.2|109313.3|109263.3|109330.6|109265.3|109305.6|109234.8|27
1722396200000|2024-07-31 03:23:20|109313.9|109263.9|109310|109260|109313.9|109263.9|109307|109257|18
1722396210000|2024-07-31 03:23:30|109309.9|109259.9|109304.8|109254.8|109310.5|109260.5|109304|109254|23
1722396220000|2024-07-31 03:23:40|109305.6|109255.6|109307.2|109257.2|109307.2|109257.2|109304.5|109254.5|19
1722396230000|2024-07-31 03:23:50|109303|109253|109302.7|109252.7|109303.7|109253.7|109299.5|109249.5|18
1722396240000|2024-07-31 03:24:00|109304.4|109254.4|109304|109254|109306.1|109256.1|109300|109250|14
1722396250000|2024-07-31 03:24:10|109303.3|109253.3|109299.4|109249.4|109303.6|109253.6|109299.4|109249.4|9
1722396260000|2024-07-31 03:24:20|109298.2|109248.2|109296.4|109246.4|109300.3|109250.3|109294.6|109244.6|22
1722396270000|2024-07-31 03:24:30|109297|109247|109325.5|109225.6|109326|109248|109294.2|109225.1|22
1722396280000|2024-07-31 03:24:40|109325.4|109225.4|109297.9|109247.9|109330|109247.9|109297.9|109224.2|18
1722396290000|2024-07-31 03:24:50|109298.3|109248.3|109295.1|109245.1|109298.9|109248.9|109294|109244|11
1722396300000|2024-07-31 03:25:00|109298.6|109248.6|109302.9|109252.9|109304.3|109254.3|109298.6|109248.6|17
1722396310000|2024-07-31 03:25:10|109304|109254|109301.2|109251.2|109304.4|109254.4|109295.1|109245.1|23
1722396320000|2024-07-31 03:25:20|109300.4|109250.4|109300.1|109250.1|109302.7|109252.7|109298.1|109248.1|20
1722396330000|2024-07-31 03:25:30|109299.8|109249.8|109290|109240|109300.4|109250.4|109290|109240|21
1722396340000|2024-07-31 03:25:40|109291.2|109241.2|109295.1|109245.1|109295.1|109245.1|109291.2|109241.2|7
1722396350000|2024-07-31 03:25:50|109296.2|109246.2|109300.6|109250.6|109300.6|109250.6|109295.1|109245.1|14
1722396360000|2024-07-31 03:26:00|109298.1|109248.1|109298.4|109248.4|109302|109252|109298.1|109248.1|8
1722396370000|2024-07-31 03:26:10|109299|109249|109297.1|109247.1|109299|109249|109296.4|109246.4|11
1722396380000|2024-07-31 03:26:20|109296.1|109246.1|109294.3|109244.3|109296.4|109246.4|109291.2|109241.2|15
1722396390000|2024-07-31 03:26:30|109294.4|109244.4|109296.5|109246.5|109296.9|109246.9|109289.9|109239.9|21
1722396400000|2024-07-31 03:26:40|109294.4|109244.4|109291.7|109241.7|109296.5|109246.5|109291.4|109241.4|17
1722396410000|2024-07-31 03:26:50|109291.5|109241.5|109304.9|109254.9|109305.2|109255.2|109291.5|109241.5|18
1722396420000|2024-07-31 03:27:00|109305|109255|109297.2|109247.2|109305|109255|109295.2|109245.2|17
1722396430000|2024-07-31 03:27:10|109297.6|109247.6|109295.8|109245.8|109299.7|109249.7|109292.3|109242.3|10
1722396440000|2024-07-31 03:27:20|109296|109246|109297.2|109247.2|109298.7|109248.7|109292.8|109242.8|20
1722396450000|2024-07-31 03:27:30|109297.6|109247.6|109300.8|109250.8|109300.8|109250.8|109297.6|109247.6|6
1722396460000|2024-07-31 03:27:40|109300|109250|109299.1|109249.1|109300|109250|109298|109248|8
1722396470000|2024-07-31 03:27:50|109298.9|109248.9|109296.1|109246.1|109298.9|109248.9|109296.1|109246.1|7
1722396480000|2024-07-31 03:28:00|109295.2|109245.2|109296.6|109246.6|109298.9|109248.9|109294.5|109244.5|11
1722396490000|2024-07-31 03:28:10|109297.3|109247.3|109296.1|109246.1|109300.3|109250.3|109296.1|109246.1|20
1722396500000|2024-07-31 03:28:20|109296.4|109246.4|109295.4|109245.4|109297.3|109247.3|109294.6|109244.6|12
1722396510000|2024-07-31 03:28:30|109292.6|109242.6|109295.1|109245.1|109296.1|109246.1|109292|109242|16
1722396520000|2024-07-31 03:28:40|109294.9|109244.9|109293.7|109243.7|109295.9|109245.9|109293.7|109243.7|18
1722396530000|2024-07-31 03:28:50|109294|109244|109294.9|109244.9|109294.9|109244.9|109290.9|109240.9|14
1722396540000|2024-07-31 03:29:00|109296.7|109246.7|109292.8|109242.8|109298.1|109248.1|109292|109242|11
1722396550000|2024-07-31 03:29:10|109292.4|109242.4|109290.1|109240.1|109292.4|109242.4|109289.7|109239.7|12
1722396560000|2024-07-31 03:29:20|109290.3|109240.3|109290|109240|109291.8|109241.8|109289.8|109239.8|5
1722396570000|2024-07-31 03:29:30|109291.1|109241.1|109289.9|109239.9|109291.1|109241.1|109289.7|109239.7|6
1722396580000|2024-07-31 03:29:40|109289.7|109239.7|109291.4|109241.4|109292.3|109242.3|109288.7|109238.7|10
1722396590000|2024-07-31 03:29:50|109291.3|109241.3|109289|109239|109313|109241.3|109286.9|109218.1|10
1722396600000|2024-07-31 03:30:00|109290.6|109240.6|109295.6|109199.3|109295.6|109241.1|109268.8|109199.3|24
1722396610000|2024-07-31 03:30:10|109270.7|109220.7|109272.3|109222.3|109296.6|109224.3|109269.5|109199.3|13
1722396620000|2024-07-31 03:30:20|109270.4|109220.4|109273.2|109223.2|109293.4|109223.3|109270.4|109198.9|21
1722396630000|2024-07-31 03:30:30|109272.9|109222.9|109273.8|109223.8|109273.8|109223.8|109270.7|109220.7|23
1722396640000|2024-07-31 03:30:40|109273.1|109223.1|109273.2|109223.2|109275.6|109225.6|109270.7|109220.7|23
1722396650000|2024-07-31 03:30:50|109272.7|109222.7|109266.1|109216.1|109273.4|109223.4|109264.7|109214.7|20
1722396660000|2024-07-31 03:31:00|109265.1|109215.1|109263.8|109213.8|109266.4|109216.4|109262.7|109212.7|15
1722396670000|2024-07-31 03:31:10|109263.4|109213.4|109264.7|109214.7|109265.1|109215.1|109262.9|109212.9|11
1722396680000|2024-07-31 03:31:20|109265.7|109215.7|109269.5|109219.5|109271.8|109221.8|109265.7|109215.7|16
1722396690000|2024-07-31 03:31:30|109270.5|109220.5|109274.6|109224.6|109274.6|109224.6|109267|109217|19
1722396700000|2024-07-31 03:31:40|109275.8|109225.8|109271.5|109221.5|109275.8|109225.8|109271.2|109221.2|11
1722396710000|2024-07-31 03:31:50|109270.7|109220.7|109272.5|109222.5|109273.7|109223.7|109270.7|109220.7|7
1722396720000|2024-07-31 03:32:00|109273|109223|109272.8|109222.8|109273|109223|109269.4|109219.4|11
1722396730000|2024-07-31 03:32:10|109272.4|109222.4|109266.4|109216.4|109272.4|109222.4|109265.2|109215.2|8
1722396740000|2024-07-31 03:32:20|109266.1|109216.1|109265.6|109215.6|109268.2|109218.2|109262.6|109212.6|10
1722396750000|2024-07-31 03:32:30|109265.8|109215.8|109273.4|109223.4|109275.9|109225.9|109265.8|109215.8|21
1722396760000|2024-07-31 03:32:40|109274.4|109224.4|109276|109226|109277.5|109227.5|109274.4|109224.4|10
1722396770000|2024-07-31 03:32:50|109273.3|109223.3|109275.9|109225.9|109278.1|109228.1|109273.3|109223.3|16
1722396780000|2024-07-31 03:33:00|109275.1|109225.1|109277.9|109227.9|109278.6|109228.6|109274.9|109224.9|16
1722396790000|2024-07-31 03:33:10|109277.5|109227.5|109278.7|109228.7|109278.7|109228.7|109275.7|109225.7|14
1722396800000|2024-07-31 03:33:20|109278.1|109228.1|109279.2|109229.2|109280|109230|109275.7|109225.7|15
1722396810000|2024-07-31 03:33:30|109279.7|109229.7|109281|109231|109282.9|109232.9|109279.1|109229.1|19
1722396820000|2024-07-31 03:33:40|109281.6|109231.6|109281.4|109231.4|109283.3|109233.3|109280.8|109230.8|12
1722396830000|2024-07-31 03:33:50|109283.5|109233.5|109280.5|109230.5|109283.5|109233.5|109280.5|109230.5|10
1722396840000|2024-07-31 03:34:00|109281.8|109231.8|109277.8|109227.8|109281.8|109231.8|109275.9|109225.9|10
1722396850000|2024-07-31 03:34:10|109277.7|109227.7|109281.1|109231.1|109281.2|109231.2|109277.3|109227.3|9
1722396860000|2024-07-31 03:34:20|109281.2|109231.2|109278.8|109228.8|109282.2|109232.2|109277.8|109227.8|8
1722396870000|2024-07-31 03:34:30|109279.1|109229.1|109278.7|109228.7|109279.1|109229.1|109278.7|109228.7|3
1722396880000|2024-07-31 03:34:40|109278.8|109228.8|109279.1|109229.1|109279.1|109229.1|109278.6|109228.6|6
1722396890000|2024-07-31 03:34:50|109278.3|109228.3|109278|109228|109282.2|109232.2|109277|109227|19
1722396900000|2024-07-31 03:35:00|109277.9|109227.9|109276.4|109226.4|109277.9|109227.9|109275.4|109225.4|10
1722396910000|2024-07-31 03:35:10|109276.5|109226.5|109274.9|109224.9|109276.5|109226.5|109274.9|109224.9|6
1722396920000|2024-07-31 03:35:20|109275|109225|109277|109227|109277|109227|109273.8|109223.8|6
1722396930000|2024-07-31 03:35:30|109276.9|109226.9|109273.7|109223.7|109277.2|109227.2|109273.7|109223.7|10
1722396940000|2024-07-31 03:35:40|109274.1|109224.1|109275.6|109225.6|109279|109229|109273.7|109223.7|10
1722396950000|2024-07-31 03:35:50|109274.8|109224.8|109279.5|109229.5|109279.5|109229.5|109273.6|109223.6|20
1722396960000|2024-07-31 03:36:00|109279|109229|109282|109232|109282|109232|109279|109229|11
1722396970000|2024-07-31 03:36:10|109280|109230|109280.6|109230.6|109280.6|109230.6|109279.7|109229.7|13
1722396980000|2024-07-31 03:36:20|109280.5|109230.5|109283.4|109233.4|109284.9|109234.9|109280.5|109230.5|13
1722396990000|2024-07-31 03:36:30|109283|109233|109283|109233|109283.6|109233.6|109282|109232|7
1722397000000|2024-07-31 03:36:40|109282.1|109232.1|109284|109234|109284|109234|109281.8|109231.8|11
1722397010000|2024-07-31 03:36:50|109283.8|109233.8|109290.1|109240.1|109291.8|109241.8|109283.8|109233.8|24
1722397020000|2024-07-31 03:37:00|109290.6|109240.6|109295.3|109245.3|109297.4|109247.4|109288.2|109238.2|15
1722397030000|2024-07-31 03:37:10|109292|109242|109292|109242|109294.2|109244.2|109292|109242|7
1722397040000|2024-07-31 03:37:20|109291.1|109241.1|109295.4|109245.4|109298.1|109248.1|109291.1|109241.1|6
1722397050000|2024-07-31 03:37:30|109295.9|109245.9|109300.3|109250.3|109300.3|109250.3|109295.9|109245.9|11
1722397060000|2024-07-31 03:37:40|109297|109247|109291.5|109241.5|109300.2|109250.2|109291.5|109241.5|18
1722397070000|2024-07-31 03:37:50|109292.2|109242.2|109290.9|109240.9|109292.2|109242.2|109290.9|109240.9|4
1722397080000|2024-07-31 03:38:00|109288|109238|109288.3|109238.3|109316|109239.1|109288|109217.8|5
1722397090000|2024-07-31 03:38:10|109288.2|109238.2|109292.7|109242.7|109293.3|109243.3|109288.2|109238.2|13
1722397100000|2024-07-31 03:38:20|109293.4|109243.4|109294.9|109244.9|109294.9|109244.9|109293.1|109243.1|13
1722397110000|2024-07-31 03:38:30|109298.8|109248.8|109289.8|109239.8|109298.8|109248.8|109289.8|109239.8|5
1722397120000|2024-07-31 03:38:40|109291.8|109241.8|109297.4|109247.4|109297.5|109247.5|109291.8|109241.8|12
1722397130000|2024-07-31 03:38:50|109297.2|109247.2|109300.3|109250.3|109300.9|109250.9|109297.2|109247.2|14
1722397140000|2024-07-31 03:39:00|109300.9|109250.9|109300.6|109250.6|109300.9|109250.9|109298.6|109248.6|11
1722397150000|2024-07-31 03:39:10|109295.2|109245.2|109296|109246|109296|109246|109295.1|109245.1|7
1722397160000|2024-07-31 03:39:20|109296.1|109246.1|109302.8|109252.8|109302.8|109252.8|109296.1|109246.1|13
1722397170000|2024-07-31 03:39:30|109302.1|109252.1|109302.1|109252.1|109302.1|109252.1|109300|109250|13
1722397180000|2024-07-31 03:39:40|109300|109250|109301.4|109251.4|109302.3|109252.3|109296.6|109246.6|16
1722397190000|2024-07-31 03:39:50|109301.2|109251.2|109300.7|109250.7|109302|109252|109300.5|109250.5|8
1722397200000|2024-07-31 03:40:00|109300.4|109250.4|109297.1|109247.1|109300.9|109250.9|109297.1|109247.1|9
1722397210000|2024-07-31 03:40:10|109297.2|109247.2|109298.2|109248.2|109300|109250|109297.2|109247.2|9
1722397220000|2024-07-31 03:40:20|109300.4|109250.4|109300.8|109250.8|109301.6|109251.6|109298.1|109248.1|12
1722397230000|2024-07-31 03:40:30|109300.9|109250.9|109301.7|109251.7|109302.1|109252.1|109300.8|109250.8|10
1722397240000|2024-07-31 03:40:40|109302|109252|109303.4|109253.4|109304.2|109254.2|109301.3|109251.3|20
1722397250000|2024-07-31 03:40:50|109303.3|109253.3|109302.3|109252.3|109305.2|109255.2|109302.3|109252.3|13
1722397260000|2024-07-31 03:41:00|109305.8|109255.8|109306.8|109256.8|109308.6|109258.6|109304.9|109254.9|15
1722397270000|2024-07-31 03:41:10|109306.7|109256.7|109306.1|109256.1|109307.9|109257.9|109306|109256|6
1722397280000|2024-07-31 03:41:20|109303.5|109253.5|109307.3|109257.3|109307.3|109257.3|109302.1|109252.1|9
1722397290000|2024-07-31 03:41:30|109306.7|109256.7|109306.4|109256.4|109307.3|109257.3|109306.2|109256.2|8
1722397300000|2024-07-31 03:41:40|109306.5|109256.5|109305.1|109255.1|109308|109258|109305.1|109255.1|10
1722397310000|2024-07-31 03:41:50|109305.2|109255.2|109308.5|109258.5|109308.5|109258.5|109304.9|109254.9|8
1722397320000|2024-07-31 03:42:00|109308.9|109258.9|109314.4|109264.4|109314.4|109264.4|109308.5|109258.5|10
1722397330000|2024-07-31 03:42:10|109308.8|109258.8|109309|109259|109309.1|109259.1|109305.7|109255.7|10
1722397340000|2024-07-31 03:42:20|109308.7|109258.7|109309.2|109259.2|109334.4|109259.2|109306.9|109238.3|9
1722397350000|2024-07-31 03:42:30|109308.3|109258.3|109309.8|109259.8|109310|109260|109308.3|109258.3|8
1722397360000|2024-07-31 03:42:40|109314.7|109264.7|109312|109262|109314.7|109264.7|109308.8|109258.8|8
1722397370000|2024-07-31 03:42:50|109311.6|109261.6|109311.6|109261.6|109314.7|109264.7|109311.6|109261.6|9
1722397380000|2024-07-31 03:43:00|109309.2|109259.2|109311.5|109261.5|109311.5|109261.5|109306.3|109256.3|7
1722397390000|2024-07-31 03:43:10|109308.7|109258.7|109309.6|109259.6|109310.9|109260.9|109308.7|109258.7|6
1722397400000|2024-07-31 03:43:20|109309.7|109259.7|109308.4|109258.4|109311|109261|109308.3|109258.3|6
1722397410000|2024-07-31 03:43:30|109311.7|109261.7|109311.9|109261.9|109312|109262|109310.4|109260.4|8
1722397420000|2024-07-31 03:43:40|109314|109264|109316|109266|109316.4|109266.4|109314|109264|11
1722397430000|2024-07-31 03:43:50|109319.5|109269.5|109313.6|109263.6|109319.5|109269.5|109313.6|109263.6|5
1722397440000|2024-07-31 03:44:00|109315.3|109265.3|109317.3|109267.3|109319.2|109269.2|109315|109265|17
1722397450000|2024-07-31 03:44:10|109317.6|109267.6|109320.3|109270.3|109347.8|109273.1|109316.5|109251.6|18
1722397460000|2024-07-31 03:44:20|109320.4|109270.4|109321.8|109271.8|109321.9|109271.9|109320.4|109270.4|13
1722397470000|2024-07-31 03:44:30|109322.9|109272.9|109322.5|109272.5|109322.9|109272.9|109316.8|109266.8|17
1722397480000|2024-07-31 03:44:40|109322.4|109272.4|109318.4|109268.4|109322.4|109272.4|109317.9|109267.9|13
1722397490000|2024-07-31 03:44:50|109317.9|109267.9|109314.6|109264.6|109321.1|109271.1|109314.6|109264.6|20
1722397500000|2024-07-31 03:45:00|109315.4|109265.4|109321.5|109271.5|109340.7|109271.5|109314.1|109243.6|31
1722397510000|2024-07-31 03:45:10|109322.4|109272.4|109319.8|109269.8|109323|109273|109318.7|109268.7|14
1722397520000|2024-07-31 03:45:20|109319|109269|109323.9|109273.9|109325.7|109275.7|109318.9|109268.9|16
1722397530000|2024-07-31 03:45:30|109324|109274|109326|109276|109326.1|109276.1|109322.5|109272.5|13
1722397540000|2024-07-31 03:45:40|109326.7|109276.7|109327.7|109277.7|109328.6|109278.6|109326.5|109276.5|7
1722397550000|2024-07-31 03:45:50|109327.3|109277.3|109375.1|109226.6|109376.7|109277.3|109312.4|109226.6|44
1722397560000|2024-07-31 03:46:00|109375.8|109227.9|109358.2|109247.4|109378.5|109247.4|109357.4|109224.5|22
1722397570000|2024-07-31 03:46:10|109358.9|109250.3|109362.5|109252.4|109366.5|109253.6|109358.9|109249.4|27
1722397580000|2024-07-31 03:46:20|109364.1|109253.1|109336.1|109286.1|109364.2|109288|109334.5|109253|19
1722397590000|2024-07-31 03:46:30|109335|109285|109335.7|109285.7|109337.6|109287.6|109335|109285|15
1722397600000|2024-07-31 03:46:40|109337.3|109287.3|109336.5|109286.5|109337.3|109287.3|109334.2|109284.2|12
1722397610000|2024-07-31 03:46:50|109336.1|109286.1|109336.2|109286.2|109336.4|109286.4|109334|109284|9
1722397620000|2024-07-31 03:47:00|109335.6|109285.6|109336.5|109286.5|109336.8|109286.8|109335.6|109285.6|7
1722397630000|2024-07-31 03:47:10|109335.4|109285.4|109332.6|109282.6|109363.4|109287.3|109330.7|109261.7|12
1722397640000|2024-07-31 03:47:20|109332.4|109282.4|109332.5|109282.5|109356.1|109285.1|109332.4|109262.1|6
1722397650000|2024-07-31 03:47:30|109330.3|109280.3|109335.9|109285.9|109336.5|109286.5|109330.3|109280.3|13
1722397660000|2024-07-31 03:47:40|109336.3|109286.3|109341|109291|109341|109291|109336.3|109286.3|8
1722397670000|2024-07-31 03:47:50|109341.2|109291.2|109343.1|109293.1|109343.3|109293.3|109341.1|109291.1|11
1722397680000|2024-07-31 03:48:00|109342.8|109292.8|109342.6|109292.6|109342.8|109292.8|109340.5|109290.5|14
1722397690000|2024-07-31 03:48:10|109341.9|109291.9|109344.2|109294.2|109344.7|109294.7|109340.8|109290.8|15
1722397700000|2024-07-31 03:48:20|109344.4|109294.4|109344.7|109294.7|109346.8|109296.8|109344.4|109294.4|7
1722397710000|2024-07-31 03:48:30|109344.6|109294.6|109345.4|109295.4|109345.5|109295.5|109344.5|109294.5|6
1722397720000|2024-07-31 03:48:40|109345.5|109295.5|109347.9|109297.9|109347.9|109297.9|109345.3|109295.3|7
1722397730000|2024-07-31 03:48:50|109347.8|109297.8|109345.9|109295.9|109348.5|109298.5|109345.9|109295.9|5
1722397740000|2024-07-31 03:49:00|109346|109296|109343.7|109293.7|109346|109296|109342.8|109292.8|15
1722397750000|2024-07-31 03:49:10|109343.6|109293.6|109340.8|109290.8|109344.8|109294.8|109340.8|109290.8|17
1722397760000|2024-07-31 03:49:20|109343|109293|109339.8|109289.8|109343.2|109293.2|109339.8|109289.8|30
1722397770000|2024-07-31 03:49:30|109339.3|109289.3|109335.8|109285.8|109339.3|109289.3|109335.8|109285.8|10
1722397780000|2024-07-31 03:49:40|109335.4|109285.4|109333.9|109283.9|109335.8|109285.8|109333.7|109283.7|11
1722397790000|2024-07-31 03:49:50|109333.8|109283.8|109331.9|109281.9|109333.8|109283.8|109331.9|109281.9|4
1722397800000|2024-07-31 03:50:00|109332.4|109282.4|109329.5|109279.5|109332.4|109282.4|109329.4|109279.4|8
1722397810000|2024-07-31 03:50:10|109330|109280|109330.6|109280.6|109330.6|109280.6|109328.4|109278.4|14
1722397820000|2024-07-31 03:50:20|109331.3|109281.3|109332.8|109282.8|109332.8|109282.8|109331.3|109281.3|6
1722397830000|2024-07-31 03:50:30|109331.7|109281.7|109328.1|109278.1|109332|109282|109327.3|109277.3|8
1722397840000|2024-07-31 03:50:40|109330.6|109280.6|109331.9|109281.9|109334.4|109284.4|109330.6|109280.6|19
1722397850000|2024-07-31 03:50:50|109331.8|109281.8|109331.6|109281.6|109334.5|109284.5|109330|109280|10
1722397860000|2024-07-31 03:51:00|109332.6|109282.6|109329.9|109279.9|109332.6|109282.6|109328.8|109278.8|18
1722397870000|2024-07-31 03:51:10|109330.3|109280.3|109333.1|109283.1|109333.1|109283.1|109330.2|109280.2|11
1722397880000|2024-07-31 03:51:20|109332.6|109282.6|109333.4|109283.4|109335.7|109285.7|109331.5|109281.5|10
1722397890000|2024-07-31 03:51:30|109334.6|109284.6|109331.3|109281.3|109334.6|109284.6|109331.2|109281.2|11
1722397900000|2024-07-31 03:51:40|109331.5|109281.5|109326.8|109276.8|109332.6|109282.6|109326.8|109276.8|21
1722397910000|2024-07-31 03:51:50|109326.2|109276.2|109322.1|109272.1|109326.2|109276.2|109321.7|109271.7|15
1722397920000|2024-07-31 03:52:00|109323.8|109273.8|109321.9|109271.9|109325.6|109275.6|109321.9|109271.9|13
1722397930000|2024-07-31 03:52:10|109321.2|109271.2|109319.6|109269.6|109321.2|109271.2|109319.6|109269.6|9
1722397940000|2024-07-31 03:52:20|109319.7|109269.7|109319.4|109269.4|109319.7|109269.7|109318.6|109268.6|8
1722397950000|2024-07-31 03:52:30|109318.7|109268.7|109319.7|109269.7|109319.7|109269.7|109317.7|109267.7|9
1722397960000|2024-07-31 03:52:40|109320.1|109270.1|109319|109269|109321.7|109271.7|109316.8|109266.8|17
1722397970000|2024-07-31 03:52:50|109317.7|109267.7|109318.9|109268.9|109319.1|109269.1|109316.1|109266.1|22
1722397980000|2024-07-31 03:53:00|109318.4|109268.4|109319|109269|109319.4|109269.4|109318.3|109268.3|12
1722397990000|2024-07-31 03:53:10|109319.2|109269.2|109320.4|109270.4|109320.4|109270.4|109319.1|109269.1|8
1722398000000|2024-07-31 03:53:20|109320.9|109270.9|109321.8|109271.8|109323|109273|109320.9|109270.9|16
1722398010000|2024-07-31 03:53:30|109321.3|109271.3|109325.3|109275.3|109325.5|109275.5|109320.9|109270.9|15
1722398020000|2024-07-31 03:53:40|109324.6|109274.6|109322.8|109272.8|109324.7|109274.7|109322.8|109272.8|7
1722398030000|2024-07-31 03:53:50|109323.5|109273.5|109326.3|109276.3|109326.3|109276.3|109323.5|109273.5|7
1722398040000|2024-07-31 03:54:00|109328.4|109278.4|109329.1|109279.1|109330.7|109280.7|109328.4|109278.4|16
1722398050000|2024-07-31 03:54:10|109328.3|109278.3|109329.2|109279.2|109331|109281|109327.1|109277.1|34
1722398060000|2024-07-31 03:54:20|109329.8|109279.8|109330.7|109280.7|109330.7|109280.7|109329.1|109279.1|11
1722398070000|2024-07-31 03:54:30|109331.2|109281.2|109326.4|109276.4|109331.2|109281.2|109326.2|109276.2|21
1722398080000|2024-07-31 03:54:40|109325.4|109275.4|109326.4|109276.4|109326.5|109276.5|109324.6|109274.6|10
1722398090000|2024-07-31 03:54:50|109324.2|109274.2|109323.5|109273.5|109324.2|109274.2|109323.5|109273.5|5
1722398100000|2024-07-31 03:55:00|109323.3|109273.3|109323.6|109273.6|109323.9|109273.9|109323.3|109273.3|4
1722398110000|2024-07-31 03:55:10|109323.9|109273.9|109323.4|109273.4|109324.4|109274.4|109323.4|109273.4|8
1722398120000|2024-07-31 03:55:20|109323.1|109273.1|109329.6|109279.6|109329.8|109279.8|109323.1|109273.1|12
1722398130000|2024-07-31 03:55:30|109329.5|109279.5|109328.1|109278.1|109330.9|109280.9|109328.1|109278.1|7
1722398140000|2024-07-31 03:55:40|109328.3|109278.3|109326.7|109276.7|109328.3|109278.3|109324.4|109274.4|13
1722398150000|2024-07-31 03:55:50|109327.3|109277.3|109326|109276|109328.2|109278.2|109325.5|109275.5|10
1722398160000|2024-07-31 03:56:00|109326.1|109276.1|109326.5|109276.5|109326.9|109276.9|109325.5|109275.5|9
1722398170000|2024-07-31 03:56:10|109326.7|109276.7|109348.9|109250.4|109348.9|109281.5|109317.2|109245.4|40
1722398180000|2024-07-31 03:56:20|109347.4|109250|109350.8|109238.2|109368.5|109253.2|109340.8|109219.2|42
1722398190000|2024-07-31 03:56:30|109350.1|109238.5|109336.8|109215.3|109354.2|109244.4|109336.1|109212.7|49
1722398200000|2024-07-31 03:56:40|109337.3|109214.5|109310.5|109260.5|109339.6|109261.8|109306.2|109214.5|45
1722398210000|2024-07-31 03:56:50|109310.9|109260.9|109318.7|109268.7|109345|109271.4|109309.8|109243.9|41
1722398220000|2024-07-31 03:57:00|109318.9|109268.9|109336.8|109286.8|109359.8|109286.8|109316.7|109247.1|40
1722398230000|2024-07-31 03:57:10|109358.9|109263.8|109348.4|109298.4|109370|109298.9|109335.5|109263.8|48
1722398240000|2024-07-31 03:57:20|109347|109297|109348.5|109298.5|109369.6|109300|109343.6|109271.2|40
1722398250000|2024-07-31 03:57:30|109348.3|109298.3|109352.1|109302.1|109352.1|109302.1|109345.3|109295.3|28
1722398260000|2024-07-31 03:57:40|109352.3|109302.3|109354.5|109304.5|109355.9|109305.9|109351.5|109301.5|27
1722398270000|2024-07-31 03:57:50|109355.1|109305.1|109352.5|109302.5|109355.1|109305.1|109352.5|109302.5|11
1722398280000|2024-07-31 03:58:00|109352.8|109302.8|109349.3|109299.3|109353.9|109303.9|109346.6|109296.6|25
1722398290000|2024-07-31 03:58:10|109349|109299|109355.7|109305.7|109358.7|109308.7|109348.5|109298.5|35
1722398300000|2024-07-31 03:58:20|109356.2|109306.2|109364|109314|109365.3|109315.3|109355.5|109305.5|41
1722398310000|2024-07-31 03:58:30|109364.2|109314.2|109409.3|109268.2|109409.3|109314.4|109362.4|109261.1|52
1722398320000|2024-07-31 03:58:40|109410.3|109263.2|109363|109313|109412.2|109314.2|109359.7|109261.7|52
1722398330000|2024-07-31 03:58:50|109363.5|109313.5|109366.1|109316.1|109369.6|109319.6|109363.5|109313.5|31
1722398340000|2024-07-31 03:59:00|109365|109315|109354.7|109304.7|109365|109315|109353.9|109303.9|25
1722398350000|2024-07-31 03:59:10|109356.2|109306.2|109356.3|109306.3|109358.9|109308.9|109354.1|109304.1|38
1722398360000|2024-07-31 03:59:20|109355.2|109305.2|109347.4|109297.4|109355.2|109305.2|109347.4|109297.4|22
1722398370000|2024-07-31 03:59:30|109347.8|109297.8|109348.3|109298.3|109348.8|109298.8|109347.3|109297.3|19
1722398380000|2024-07-31 03:59:40|109348.7|109298.7|109381.8|109286.2|109394.4|109308.6|109348.7|109269.9|44
1722398390000|2024-07-31 03:59:50|109382.3|109287.3|109360|109310|109382.3|109313.1|109355.8|109287.3|22
1722398400000|2024-07-31 04:00:00|109359|109309|109361.8|109311.8|109361.8|109311.8|109357.5|109307.5|23
1722398410000|2024-07-31 04:00:10|109362|109312|109365.1|109315.1|109365.1|109315.1|109361|109311|22
1722398420000|2024-07-31 04:00:20|109364.2|109314.2|109364.7|109314.7|109393.4|109317.5|109364.2|109287|28
1722398430000|2024-07-31 04:00:30|109364.9|109314.9|109357.5|109307.5|109366.4|109316.4|109357.5|109307.5|24
1722398440000|2024-07-31 04:00:40|109357.9|109307.9|109358.5|109308.5|109383.8|109310.7|109357.9|109285.9|26
1722398450000|2024-07-31 04:00:50|109359.1|109309.1|109359.6|109309.6|109360.2|109310.2|109357.6|109307.6|13
1722398460000|2024-07-31 04:01:00|109358.4|109308.4|109357.8|109307.8|109363.8|109313.8|109357.8|109307.8|58
1722398470000|2024-07-31 04:01:10|109357.5|109307.5|109349.5|109299.5|109358.9|109308.9|109349.2|109299.2|45
1722398480000|2024-07-31 04:01:20|109350.4|109300.4|109349.2|109299.2|109351.2|109301.2|109347.8|109297.8|26
1722398490000|2024-07-31 04:01:30|109348.5|109298.5|109347.5|109297.5|109349.1|109299.1|109345.4|109295.4|25
1722398500000|2024-07-31 04:01:40|109347.7|109297.7|109351.1|109301.1|109352.3|109302.3|109347.5|109297.5|47
1722398510000|2024-07-31 04:01:50|109351.5|109301.5|109352.3|109302.3|109353.7|109303.7|109350.9|109300.9|26
1722398520000|2024-07-31 04:02:00|109352.2|109302.2|109353|109303|109353.6|109303.6|109350.2|109300.2|22
1722398530000|2024-07-31 04:02:10|109353.2|109303.2|109356.5|109306.5|109357.1|109307.1|109352.7|109302.7|19
1722398540000|2024-07-31 04:02:20|109355.8|109305.8|109356.2|109306.2|109357.7|109307.7|109355.8|109305.8|13
1722398550000|2024-07-31 04:02:30|109356.3|109306.3|109358.4|109308.4|109361.7|109311.7|109356.3|109306.3|19
1722398560000|2024-07-31 04:02:40|109358.6|109308.6|109353.8|109303.8|109358.6|109308.6|109353.7|109303.7|18
1722398570000|2024-07-31 04:02:50|109354.3|109304.3|109361.6|109311.6|109362.3|109312.3|109354.3|109304.3|28
1722398580000|2024-07-31 04:03:00|109363.6|109313.6|109363.7|109313.7|109365|109315|109361.9|109311.9|19
1722398590000|2024-07-31 04:03:10|109364.8|109314.8|109365.7|109315.7|109367.9|109317.9|109362.7|109312.7|27
1722398600000|2024-07-31 04:03:20|109364.9|109314.9|109356.3|109306.3|109365.8|109315.8|109355.5|109305.5|36
1722398610000|2024-07-31 04:03:30|109355.3|109305.3|109354.3|109304.3|109356.4|109306.4|109352.6|109302.6|32
1722398620000|2024-07-31 04:03:40|109354|109304|109355.1|109305.1|109355.1|109305.1|109350.8|109300.8|25
1722398630000|2024-07-31 04:03:50|109354.8|109304.8|109352|109302|109355.5|109305.5|109351|109301|17
1722398640000|2024-07-31 04:04:00|109352.5|109302.5|109352.7|109302.7|109353.1|109303.1|109351.1|109301.1|16
1722398650000|2024-07-31 04:04:10|109352.5|109302.5|109350.4|109300.4|109352.5|109302.5|109350.4|109300.4|12
1722398660000|2024-07-31 04:04:20|109349.4|109299.4|109342.9|109292.9|109349.6|109299.6|109342.9|109292.9|28
1722398670000|2024-07-31 04:04:30|109343.7|109293.7|109337.9|109287.9|109344.3|109294.3|109337.3|109287.3|23
1722398680000|2024-07-31 04:04:40|109338.1|109288.1|109333.1|109283.1|109339.2|109289.2|109332.3|109282.3|26
1722398690000|2024-07-31 04:04:50|109332.2|109282.2|109329.3|109279.3|109333.9|109283.9|109329.3|109279.3|32
1722398700000|2024-07-31 04:05:00|109330|109280|109319.8|109269.8|109330|109280|109319.1|109269.1|34
1722398710000|2024-07-31 04:05:10|109319.7|109269.7|109318.5|109268.5|109320.3|109270.3|109317.9|109267.9|22
1722398720000|2024-07-31 04:05:20|109318.2|109268.2|109322.6|109272.6|109322.6|109272.6|109315.3|109265.3|21
1722398730000|2024-07-31 04:05:30|109322|109272|109325.5|109275.5|109327.7|109277.7|109321.3|109271.3|11
1722398740000|2024-07-31 04:05:40|109325.7|109275.7|109323.5|109273.5|109327.4|109277.4|109322.8|109272.8|18
1722398750000|2024-07-31 04:05:50|109324.3|109274.3|109324.7|109274.7|109325.3|109275.3|109323.1|109273.1|18
1722398760000|2024-07-31 04:06:00|109325.2|109275.2|109328.3|109278.3|109328.8|109278.8|109324|109274|20
1722398770000|2024-07-31 04:06:10|109328.5|109278.5|109328.4|109278.4|109328.5|109278.5|109325.5|109275.5|25
1722398780000|2024-07-31 04:06:20|109329.1|109279.1|109331|109281|109331.3|109281.3|109329.1|109279.1|14
1722398790000|2024-07-31 04:06:30|109331.5|109281.5|109333.7|109283.7|109334.5|109284.5|109330.5|109280.5|20
1722398800000|2024-07-31 04:06:40|109334.4|109284.4|109345.3|109295.3|109346.7|109296.7|109334.4|109284.4|26
1722398810000|2024-07-31 04:06:50|109345.2|109295.2|109351.4|109301.4|109354.4|109304.4|109345.2|109295.2|27
1722398820000|2024-07-31 04:07:00|109352|109302|109350.4|109300.4|109352|109302|109347.6|109297.6|22
1722398830000|2024-07-31 04:07:10|109350.2|109300.2|109350.1|109300.1|109350.4|109300.4|109349|109299|15
1722398840000|2024-07-31 04:07:20|109349.5|109299.5|109349.1|109299.1|109351.8|109301.8|109348.5|109298.5|25
1722398850000|2024-07-31 04:07:30|109350.1|109300.1|109352.5|109302.5|109353.5|109303.5|109349.1|109299.1|19
1722398860000|2024-07-31 04:07:40|109352.9|109302.9|109353.7|109303.7|109360.1|109310.1|109351.9|109301.9|35
1722398870000|2024-07-31 04:07:50|109352.6|109302.6|109343.8|109293.8|109353.9|109303.9|109343.8|109293.8|27
1722398880000|2024-07-31 04:08:00|109343.7|109293.7|109340.2|109290.2|109343.7|109293.7|109337.1|109287.1|25
1722398890000|2024-07-31 04:08:10|109340.7|109290.7|109341.9|109291.9|109344|109294|109339.9|109289.9|22
1722398900000|2024-07-31 04:08:20|109342.7|109292.7|109343.2|109293.2|109345.9|109295.9|109342.3|109292.3|10
1722398910000|2024-07-31 04:08:30|109342.7|109292.7|109337.9|109287.9|109343.6|109293.6|109336.7|109286.7|24
1722398920000|2024-07-31 04:08:40|109337.1|109287.1|109339.8|109289.8|109340.6|109290.6|109335.3|109285.3|37
1722398930000|2024-07-31 04:08:50|109340.1|109290.1|109336.9|109286.9|109340.7|109290.7|109335.1|109285.1|26
1722398940000|2024-07-31 04:09:00|109337.3|109287.3|109336|109286|109337.8|109287.8|109336|109286|6
1722398950000|2024-07-31 04:09:10|109335.5|109285.5|109335.3|109285.3|109336.8|109286.8|109335|109285|9
1722398960000|2024-07-31 04:09:20|109334.7|109284.7|109336.3|109286.3|109337|109287|109332.6|109282.6|24
1722398970000|2024-07-31 04:09:30|109336.2|109286.2|109335.9|109285.9|109337.5|109287.5|109335.9|109285.9|10
1722398980000|2024-07-31 04:09:40|109333.3|109283.3|109338.1|109288.1|109338.1|109288.1|109333.3|109283.3|19
1722398990000|2024-07-31 04:09:50|109338.4|109288.4|109341.1|109291.1|109341.1|109291.1|109335.4|109285.4|22
1722399000000|2024-07-31 04:10:00|109342.4|109292.4|109339.1|109289.1|109342.4|109292.4|109338.8|109288.8|18
1722399010000|2024-07-31 04:10:10|109338.7|109288.7|109338.3|109288.3|109340|109290|109335.9|109285.9|22
1722399020000|2024-07-31 04:10:20|109338.8|109288.8|109346|109296|109346.7|109296.7|109338.8|109288.8|20
1722399030000|2024-07-31 04:10:30|109345.7|109295.7|109348.2|109298.2|109348.2|109298.2|109345.2|109295.2|15
1722399040000|2024-07-31 04:10:40|109347.8|109297.8|109345.4|109295.4|109347.8|109297.8|109345|109295|8
1722399050000|2024-07-31 04:10:50|109345.5|109295.5|109349|109299|109349|109299|109344.6|109294.6|13
1722399060000|2024-07-31 04:11:00|109349.1|109299.1|109350.3|109300.3|109350.9|109300.9|109349.1|109299.1|11
1722399070000|2024-07-31 04:11:10|109349.9|109299.9|109369.1|109319.1|109369.1|109319.1|109349.9|109299.9|27
1722399080000|2024-07-31 04:11:20|109368.9|109318.9|109374|109324|109374|109324|109368.9|109318.9|13
1722399090000|2024-07-31 04:11:30|109374.4|109324.4|109372.2|109322.2|109374.9|109324.9|109372.2|109322.2|15
1722399100000|2024-07-31 04:11:40|109371.9|109321.9|109373.5|109323.5|109374|109324|109371.9|109321.9|14
1722399110000|2024-07-31 04:11:50|109373.4|109323.4|109368.8|109318.8|109374.3|109324.3|109368.4|109318.4|16
1722399120000|2024-07-31 04:12:00|109367.5|109317.5|109368.3|109318.3|109369|109319|109367.5|109317.5|11
1722399130000|2024-07-31 04:12:10|109367.2|109317.2|109367|109317|109368.8|109318.8|109366.4|109316.4|17
1722399140000|2024-07-31 04:12:20|109366.5|109316.5|109367.9|109317.9|109367.9|109317.9|109366.5|109316.5|9
1722399150000|2024-07-31 04:12:30|109369.4|109319.4|109376.5|109326.5|109376.5|109326.5|109369.4|109319.4|18
1722399160000|2024-07-31 04:12:40|109376.7|109326.7|109376.8|109326.8|109376.8|109326.8|109375.7|109325.7|7
1722399170000|2024-07-31 04:12:50|109377.1|109327.1|109374.7|109324.7|109379.3|109329.3|109374.7|109324.7|13
1722399180000|2024-07-31 04:13:00|109374.6|109324.6|109375.3|109325.3|109375.3|109325.3|109374.2|109324.2|10
1722399190000|2024-07-31 04:13:10|109374.2|109324.2|109373.3|109323.3|109375.2|109325.2|109373|109323|14
1722399200000|2024-07-31 04:13:20|109373.7|109323.7|109367.7|109317.7|109373.7|109323.7|109367.7|109317.7|23
1722399210000|2024-07-31 04:13:30|109367|109317|109362.6|109312.6|109367.9|109317.9|109362.2|109312.2|12
1722399220000|2024-07-31 04:13:40|109362.8|109312.8|109363.4|109313.4|109363.4|109313.4|109361.9|109311.9|13
1722399230000|2024-07-31 04:13:50|109363.9|109313.9|109363.5|109313.5|109364.7|109314.7|109363.2|109313.2|12
1722399240000|2024-07-31 04:14:00|109363.1|109313.1|109367.1|109317.1|109367.1|109317.1|109363.1|109313.1|17
1722399250000|2024-07-31 04:14:10|109366.8|109316.8|109365.5|109315.5|109366.8|109316.8|109365.1|109315.1|6
1722399260000|2024-07-31 04:14:20|109365.4|109315.4|109364.4|109314.4|109365.4|109315.4|109363.6|109313.6|20
1722399270000|2024-07-31 04:14:30|109364.5|109314.5|109365.5|109315.5|109365.5|109315.5|109364.2|109314.2|6
1722399280000|2024-07-31 04:14:40|109365.9|109315.9|109367.2|109317.2|109368.1|109318.1|109365.3|109315.3|14
1722399290000|2024-07-31 04:14:50|109366.9|109316.9|109367.6|109317.6|109367.7|109317.7|109365.6|109315.6|6
1722399300000|2024-07-31 04:15:00|109367.2|109317.2|109366.4|109316.4|109367.4|109317.4|109366.1|109316.1|10
1722399310000|2024-07-31 04:15:10|109366.1|109316.1|109367.3|109317.3|109367.9|109317.9|109366.1|109316.1|7
1722399320000|2024-07-31 04:15:20|109367.4|109317.4|109368.5|109318.5|109368.5|109318.5|109366.8|109316.8|19
1722399330000|2024-07-31 04:15:30|109367.1|109317.1|109365.5|109315.5|109368.1|109318.1|109364.4|109314.4|38
1722399340000|2024-07-31 04:15:40|109365.4|109315.4|109363.8|109313.8|109365.9|109315.9|109363.8|109313.8|31
1722399350000|2024-07-31 04:15:50|109363|109313|109362.7|109312.7|109364.8|109314.8|109362.1|109312.1|26
1722399360000|2024-07-31 04:16:00|109361.7|109311.7|109358.9|109308.9|109362.8|109312.8|109358.5|109308.5|20
1722399370000|2024-07-31 04:16:10|109359.9|109309.9|109358.8|109308.8|109359.9|109309.9|109357.9|109307.9|9
1722399380000|2024-07-31 04:16:20|109358.1|109308.1|109358.5|109308.5|109359.9|109309.9|109357.8|109307.8|37
1722399390000|2024-07-31 04:16:30|109358.8|109308.8|109361.2|109311.2|109361.2|109311.2|109358.7|109308.7|19
1722399400000|2024-07-31 04:16:40|109361.7|109311.7|109366.1|109316.1|109366.1|109316.1|109361.3|109311.3|15
1722399410000|2024-07-31 04:16:50|109366.6|109316.6|109362.4|109312.4|109366.6|109316.6|109360.3|109310.3|36
1722399420000|2024-07-31 04:17:00|109361.9|109311.9|109360.3|109310.3|109363.8|109313.8|109359.2|109309.2|27
1722399430000|2024-07-31 04:17:10|109360.1|109310.1|109360.3|109310.3|109360.5|109310.5|109359.4|109309.4|9
1722399440000|2024-07-31 04:17:20|109360.2|109310.2|109365|109315|109365.6|109315.6|109359.9|109309.9|21
1722399450000|2024-07-31 04:17:30|109366.1|109316.1|109373.8|109323.8|109373.8|109323.8|109366.1|109316.1|19
1722399460000|2024-07-31 04:17:40|109374.1|109324.1|109373.7|109323.7|109375.4|109325.4|109373.6|109323.6|5
1722399470000|2024-07-31 04:17:50|109373.6|109323.6|109373.3|109323.3|109375|109325|109371.2|109321.2|18
1722399480000|2024-07-31 04:18:00|109372.7|109322.7|109372.4|109322.4|109374.2|109324.2|109371.8|109321.8|10
1722399490000|2024-07-31 04:18:10|109371.5|109321.5|109367.8|109317.8|109372.1|109322.1|109364.1|109314.1|28
1722399500000|2024-07-31 04:18:20|109367.4|109317.4|109359.6|109309.6|109367.8|109317.8|109359.6|109309.6|28
1722399510000|2024-07-31 04:18:30|109359.4|109309.4|109361.6|109311.6|109361.6|109311.6|109359.4|109309.4|18
1722399520000|2024-07-31 04:18:40|109360.6|109310.6|109360.4|109310.4|109361.1|109311.1|109358.9|109308.9|21
1722399530000|2024-07-31 04:18:50|109360.7|109310.7|109360.8|109310.8|109360.8|109310.8|109359.4|109309.4|14
1722399540000|2024-07-31 04:19:00|109360.7|109310.7|109360.8|109310.8|109361.3|109311.3|109359.3|109309.3|23
1722399550000|2024-07-31 04:19:10|109362.1|109312.1|109356.6|109306.6|109362.1|109312.1|109355.5|109305.5|30
1722399560000|2024-07-31 04:19:20|109355.9|109305.9|109352.5|109302.5|109356.3|109306.3|109352.5|109302.5|15
1722399570000|2024-07-31 04:19:30|109352.1|109302.1|109349.4|109299.4|109352.1|109302.1|109349.4|109299.4|6
1722399580000|2024-07-31 04:19:40|109348.5|109298.5|109347.9|109297.9|109348.5|109298.5|109347|109297|9
1722399590000|2024-07-31 04:19:50|109347.3|109297.3|109349.2|109299.2|109350.8|109300.8|109347.3|109297.3|11
1722399600000|2024-07-31 04:20:00|109349.5|109299.5|109350.7|109300.7|109351.6|109301.6|109349.5|109299.5|11
1722399610000|2024-07-31 04:20:10|109351.2|109301.2|109351.2|109301.2|109351.9|109301.9|109351.2|109301.2|6
1722399620000|2024-07-31 04:20:20|109351.6|109301.6|109348|109298|109351.6|109301.6|109347.8|109297.8|17
1722399630000|2024-07-31 04:20:30|109347.7|109297.7|109344.6|109294.6|109347.7|109297.7|109344.1|109294.1|15
1722399640000|2024-07-31 04:20:40|109344.3|109294.3|109341.8|109291.8|109344.3|109294.3|109341.7|109291.7|11
1722399650000|2024-07-31 04:20:50|109341.7|109291.7|109342.4|109292.4|109342.4|109292.4|109341.3|109291.3|12
1722399660000|2024-07-31 04:21:00|109342.5|109292.5|109342.5|109292.5|109345.5|109295.5|109342|109292|23
1722399670000|2024-07-31 04:21:10|109340.8|109290.8|109341.8|109291.8|109341.9|109291.9|109340.4|109290.4|21
1722399680000|2024-07-31 04:21:20|109341.9|109291.9|109336.8|109286.8|109342.2|109292.2|109335.2|109285.2|32
1722399690000|2024-07-31 04:21:30|109337.9|109287.9|109340.1|109290.1|109340.1|109290.1|109336.1|109286.1|23
1722399700000|2024-07-31 04:21:40|109339.8|109289.8|109343.4|109293.4|109343.5|109293.5|109339.8|109289.8|15
1722399710000|2024-07-31 04:21:50|109343.6|109293.6|109344.5|109294.5|109345.6|109295.6|109343.6|109293.6|10
1722399720000|2024-07-31 04:22:00|109344.4|109294.4|109349.6|109299.6|109349.8|109299.8|109344.1|109294.1|20
1722399730000|2024-07-31 04:22:10|109350|109300|109351.2|109301.2|109353.8|109303.8|109349.4|109299.4|24
1722399740000|2024-07-31 04:22:20|109351.8|109301.8|109351.6|109301.6|109352.4|109302.4|109350|109300|16
1722399750000|2024-07-31 04:22:30|109352.2|109302.2|109353.7|109303.7|109355.6|109305.6|109352.2|109302.2|23
1722399760000|2024-07-31 04:22:40|109354.1|109304.1|109350.8|109300.8|109354.1|109304.1|109350.8|109300.8|21
1722399770000|2024-07-31 04:22:50|109349.9|109299.9|109348.3|109298.3|109351.9|109301.9|109348.3|109298.3|21
1722399780000|2024-07-31 04:23:00|109347.9|109297.9|109346.6|109296.6|109348.9|109298.9|109346.6|109296.6|16
1722399790000|2024-07-31 04:23:10|109346.3|109296.3|109345.5|109295.5|109348|109298|109345.3|109295.3|25
1722399800000|2024-07-31 04:23:20|109345.3|109295.3|109345.7|109295.7|109346.4|109296.4|109343.9|109293.9|21
1722399810000|2024-07-31 04:23:30|109346|109296|109345.5|109295.5|109346|109296|109342.6|109292.6|10
1722399820000|2024-07-31 04:23:40|109345.4|109295.4|109344.3|109294.3|109345.7|109295.7|109344.3|109294.3|6
1722399830000|2024-07-31 04:23:50|109344.4|109294.4|109344.9|109294.9|109345.3|109295.3|109344.1|109294.1|8
1722399840000|2024-07-31 04:24:00|109345.1|109295.1|109343.5|109293.5|109345.1|109295.1|109343.5|109293.5|8
1722399850000|2024-07-31 04:24:10|109343.9|109293.9|109345.2|109295.2|109346.3|109296.3|109343.7|109293.7|17
1722399860000|2024-07-31 04:24:20|109345.4|109295.4|109344|109294|109345.4|109295.4|109343.2|109293.2|15
1722399870000|2024-07-31 04:24:30|109343.4|109293.4|109342.5|109292.5|109343.8|109293.8|109342.5|109292.5|7
1722399880000|2024-07-31 04:24:40|109342.6|109292.6|109339.7|109289.7|109342.6|109292.6|109339.7|109289.7|8
1722399890000|2024-07-31 04:24:50|109340.1|109290.1|109330.4|109280.4|109340.1|109290.1|109330.4|109280.4|10
1722399900000|2024-07-31 04:25:00|109330|109280|109329.2|109279.2|109330.8|109280.8|109328.7|109278.7|15
1722399910000|2024-07-31 04:25:10|109330.1|109280.1|109322.3|109272.3|109330.1|109280.1|109321.9|109271.9|22
1722399920000|2024-07-31 04:25:20|109322.2|109272.2|109323.3|109273.3|109324.2|109274.2|109321.3|109271.3|25
1722399930000|2024-07-31 04:25:30|109324.4|109274.4|109322.9|109272.9|109325.3|109275.3|109321.6|109271.6|27
1722399940000|2024-07-31 04:25:40|109322.5|109272.5|109322.1|109272.1|109322.5|109272.5|109320.2|109270.2|18
1722399950000|2024-07-31 04:25:50|109322.5|109272.5|109323.7|109273.7|109324.3|109274.3|109320.5|109270.5|24
1722399960000|2024-07-31 04:26:00|109324|109274|109322.6|109272.6|109324.2|109274.2|109322.6|109272.6|19
1722399970000|2024-07-31 04:26:10|109323.2|109273.2|109323.5|109273.5|109324.1|109274.1|109321.1|109271.1|30
1722399980000|2024-07-31 04:26:20|109322.6|109272.6|109325.5|109275.5|109325.5|109275.5|109321.6|109271.6|28
1722399990000|2024-07-31 04:26:30|109324.8|109274.8|109324.5|109274.5|109326|109276|109324.5|109274.5|14
1722400000000|2024-07-31 04:26:40|109325.4|109275.4|109326.7|109276.7|109327.5|109277.5|109324.7|109274.7|8
1722400010000|2024-07-31 04:26:50|109327|109277|109330.9|109280.9|109331.3|109281.3|109327|109277|16
1722400020000|2024-07-31 04:27:00|109331|109281|109329.3|109279.3|109332|109282|109329|109279|11
1722400030000|2024-07-31 04:27:10|109328.6|109278.6|109332.8|109282.8|109332.8|109282.8|109328.5|109278.5|13
1722400040000|2024-07-31 04:27:20|109332.2|109282.2|109337|109287|109337|109287|109332.2|109282.2|7
1722400050000|2024-07-31 04:27:30|109337.1|109287.1|109336.8|109286.8|109337.4|109287.4|109336.8|109286.8|4
1722400060000|2024-07-31 04:27:40|109336.9|109286.9|109337.1|109287.1|109337.5|109287.5|109335|109285|11
1722400070000|2024-07-31 04:27:50|109336.6|109286.6|109336|109286|109336.6|109286.6|109335.1|109285.1|6
1722400080000|2024-07-31 04:28:00|109336.1|109286.1|109334.8|109284.8|109336.1|109286.1|109334.8|109284.8|5
1722400090000|2024-07-31 04:28:10|109334.7|109284.7|109335|109285|109335|109285|109334.7|109284.7|2
1722400100000|2024-07-31 04:28:20|109335.1|109285.1|109335.8|109285.8|109335.8|109285.8|109333|109283|8
1722400110000|2024-07-31 04:28:30|109335.9|109285.9|109335|109285|109336.8|109286.8|109335|109285|9
1722400120000|2024-07-31 04:28:40|109335.2|109285.2|109331.2|109281.2|109335.4|109285.4|109331.2|109281.2|12
1722400130000|2024-07-31 04:28:50|109330.2|109280.2|109328.9|109278.9|109330.2|109280.2|109328.1|109278.1|7
1722400140000|2024-07-31 04:29:00|109329.2|109279.2|109327.4|109277.4|109329.6|109279.6|109327.4|109277.4|10
1722400150000|2024-07-31 04:29:10|109327.2|109277.2|109326.4|109276.4|109327.2|109277.2|109326|109276|10
1722400160000|2024-07-31 04:29:20|109326|109276|109329.9|109279.9|109330.4|109280.4|109326|109276|8
1722400170000|2024-07-31 04:29:30|109330|109280|109329.6|109279.6|109330.4|109280.4|109329.6|109279.6|7
1722400180000|2024-07-31 04:29:40|109329.4|109279.4|109329.4|109279.4|109329.5|109279.5|109329.2|109279.2|6
1722400190000|2024-07-31 04:29:50|109329.2|109279.2|109338|109288|109340|109290|109328.9|109278.9|7
1722400200000|2024-07-31 04:30:00|109338.4|109288.4|109342|109292|109342.8|109292.8|109337.8|109287.8|27
1722400210000|2024-07-31 04:30:10|109342.2|109292.2|109341.9|109291.9|109343.9|109293.9|109339.9|109289.9|20
1722400220000|2024-07-31 04:30:20|109342.5|109292.5|109342.6|109292.6|109344|109294|109339.5|109289.5|18
1722400230000|2024-07-31 04:30:30|109342.5|109292.5|109344.6|109294.6|109344.6|109294.6|109341.7|109291.7|19
1722400240000|2024-07-31 04:30:40|109342.5|109292.5|109338.9|109288.9|109344.8|109294.8|109335.8|109285.8|54
1722400250000|2024-07-31 04:30:50|109337.8|109287.8|109342.8|109292.8|109343.8|109293.8|109337.8|109287.8|24
1722400260000|2024-07-31 04:31:00|109341.9|109291.9|109349|109299|109354|109304|109341.6|109291.6|46
1722400270000|2024-07-31 04:31:10|109348.5|109298.5|109347.9|109297.9|109358|109308|109339.5|109289.5|47
1722400280000|2024-07-31 04:31:20|109349.8|109299.8|109349.7|109299.7|109393.6|109309.8|109343.7|109260|80
1722400290000|2024-07-31 04:31:30|109343.8|109293.8|109342.2|109292.2|109384|109304.9|109339.8|109257.7|73
1722400300000|2024-07-31 04:31:40|109341.7|109291.7|109347.4|109297.4|109360.4|109310.4|109339.7|109289.7|76
1722400310000|2024-07-31 04:31:50|109344.3|109294.3|109345.2|109295.2|109386.4|109302|109339.5|109254|48
1722400320000|2024-07-31 04:32:00|109344|109294|109340.8|109290.8|109391.9|109302|109340.8|109248.2|42
1722400330000|2024-07-31 04:32:10|109340|109290|109340.4|109290.4|109341|109291|109335.3|109285.3|26
1722400340000|2024-07-31 04:32:20|109340.5|109290.5|109344.3|109294.3|109354.1|109304.1|109340.4|109290.4|33
1722400350000|2024-07-31 04:32:30|109345.3|109295.3|109348.2|109298.2|109386.6|109306.2|109344|109261.5|49
1722400360000|2024-07-31 04:32:40|109348.1|109298.1|109353.8|109303.8|109399.8|109316.3|109345.4|109265.3|74
1722400370000|2024-07-31 04:32:50|109359.2|109309.2|109350.8|109300.8|109364.3|109314.3|109350|109300|13
1722400380000|2024-07-31 04:33:00|109350.9|109300.9|109350.9|109300.9|109350.9|109300.9|109350.5|109300.5|3
1722400390000|2024-07-31 04:33:10|109351.1|109301.1|109350.4|109300.4|109351.1|109301.1|109350.3|109300.3|5
1722400400000|2024-07-31 04:33:20|109350.3|109300.3|109346.5|109296.5|109351.9|109301.9|109346.5|109296.5|13
1722400410000|2024-07-31 04:33:30|109346.6|109296.6|109346.6|109296.6|109346.6|109296.6|109346.5|109296.5|3
1722400420000|2024-07-31 04:33:40|109346.7|109296.7|109348.5|109298.5|109348.5|109298.5|109346.6|109296.6|6
1722400430000|2024-07-31 04:33:50|109348.4|109298.4|109344.8|109294.8|109353.1|109303.1|109344.8|109294.8|16
1722400440000|2024-07-31 04:34:00|109344.1|109294.1|109341.7|109291.7|109348|109298|109339.3|109289.3|17
1722400450000|2024-07-31 04:34:10|109342.1|109292.1|109345.2|109295.2|109349.5|109299.5|109341.8|109291.8|26
1722400460000|2024-07-31 04:34:20|109345.3|109295.3|109345|109295|109352|109302|109343.8|109293.8|32
1722400470000|2024-07-31 04:34:30|109344.7|109294.7|109341.7|109291.7|109344.7|109294.7|109340.3|109290.3|19
1722400480000|2024-07-31 04:34:40|109341.3|109291.3|109343.1|109293.1|109343.6|109293.6|109341.1|109291.1|13
1722400490000|2024-07-31 04:34:50|109343.2|109293.2|109342.2|109292.2|109346.1|109296.1|109342.2|109292.2|22
1722400500000|2024-07-31 04:35:00|109342.4|109292.4|109343.8|109293.8|109345.7|109295.7|109342.3|109292.3|28
1722400510000|2024-07-31 04:35:10|109344.6|109294.6|109346.5|109296.5|109346.5|109296.5|109343.8|109293.8|19
1722400520000|2024-07-31 04:35:20|109345.7|109295.7|109341.6|109291.6|109346.8|109296.8|109340.9|109290.9|47
1722400530000|2024-07-31 04:35:30|109340.9|109290.9|109336.7|109286.7|109340.9|109290.9|109336.7|109286.7|16
1722400540000|2024-07-31 04:35:40|109336.3|109286.3|109336.5|109286.5|109336.6|109286.6|109333.8|109283.8|16
1722400550000|2024-07-31 04:35:50|109336.3|109286.3|109332.7|109282.7|109336.3|109286.3|109332.6|109282.6|8
1722400560000|2024-07-31 04:36:00|109331.9|109281.9|109331.2|109281.2|109331.9|109281.9|109331.2|109281.2|5
1722400570000|2024-07-31 04:36:10|109331|109281|109330.5|109280.5|109331.1|109281.1|109330.5|109280.5|3
1722400580000|2024-07-31 04:36:20|109331.4|109281.4|109334.8|109284.8|109334.8|109284.8|109330.2|109280.2|22
1722400590000|2024-07-31 04:36:30|109334.2|109284.2|109331.3|109281.3|109334.5|109284.5|109331.3|109281.3|19
1722400600000|2024-07-31 04:36:40|109330.4|109280.4|109326.3|109276.3|109331.3|109281.3|109326.3|109276.3|12
1722400610000|2024-07-31 04:36:50|109326.8|109276.8|109328.9|109278.9|109328.9|109278.9|109326.8|109276.8|10
1722400620000|2024-07-31 04:37:00|109328.5|109278.5|109329.6|109279.6|109330.3|109280.3|109328.5|109278.5|6
1722400630000|2024-07-31 04:37:10|109329.4|109279.4|109319.5|109269.5|109329.4|109279.4|109319.5|109269.5|13
1722400640000|2024-07-31 04:37:20|109319.9|109269.9|109319.9|109269.9|109321|109271|109319.9|109269.9|7
1722400650000|2024-07-31 04:37:30|109320|109270|109322.3|109272.3|109322.3|109272.3|109320|109270|7
1722400660000|2024-07-31 04:37:40|109322.6|109272.6|109325|109275|109325.1|109275.1|109322.6|109272.6|10
1722400670000|2024-07-31 04:37:50|109324.8|109274.8|109323.7|109273.7|109324.8|109274.8|109323.7|109273.7|9
1722400680000|2024-07-31 04:38:00|109324.4|109274.4|109324|109274|109324.9|109274.9|109324|109274|11
1722400690000|2024-07-31 04:38:10|109323.6|109273.6|109325|109275|109325.5|109275.5|109323.6|109273.6|14
1722400700000|2024-07-31 04:38:20|109325.3|109275.3|109325|109275|109325.3|109275.3|109325|109275|3
1722400710000|2024-07-31 04:38:30|109324.3|109274.3|109327.7|109277.7|109327.8|109277.8|109323.9|109273.9|18
1722400720000|2024-07-31 04:38:40|109327.3|109277.3|109327.7|109277.7|109329.1|109279.1|109327.3|109277.3|17
1722400730000|2024-07-31 04:38:50|109327.9|109277.9|109328.5|109278.5|109328.9|109278.9|109327.8|109277.8|10
1722400740000|2024-07-31 04:39:00|109329.5|109279.5|109323.3|109273.3|109329.6|109279.6|109323|109273|15
1722400750000|2024-07-31 04:39:10|109323.5|109273.5|109323.6|109273.6|109323.8|109273.8|109323.2|109273.2|12
1722400760000|2024-07-31 04:39:20|109323.5|109273.5|109323.8|109273.8|109324.2|109274.2|109323.3|109273.3|12
1722400770000|2024-07-31 04:39:30|109322.9|109272.9|109325|109275|109325|109275|109322.9|109272.9|8
1722400780000|2024-07-31 04:39:40|109324|109274|109326.3|109276.3|109326.3|109276.3|109323.1|109273.1|12
1722400790000|2024-07-31 04:39:50|109325.9|109275.9|109320.7|109270.7|109325.9|109275.9|109319.8|109269.8|16
1722400800000|2024-07-31 04:40:00|109319.8|109269.8|109318.3|109268.3|109320.1|109270.1|109317|109267|23
1722400810000|2024-07-31 04:40:10|109318.7|109268.7|109321|109271|109321|109271|109318.1|109268.1|21
1722400820000|2024-07-31 04:40:20|109319.5|109269.5|109325.8|109275.8|109325.8|109275.8|109319.5|109269.5|22
1722400830000|2024-07-31 04:40:30|109326.2|109276.2|109325.4|109275.4|109326.2|109276.2|109324.8|109274.8|18
1722400840000|2024-07-31 04:40:40|109324.6|109274.6|109326.6|109276.6|109327.3|109277.3|109324.6|109274.6|16
1722400850000|2024-07-31 04:40:50|109327.1|109277.1|109328.7|109278.7|109328.7|109278.7|109327.1|109277.1|5
1722400860000|2024-07-31 04:41:00|109329|109279|109328.9|109278.9|109329.3|109279.3|109328.1|109278.1|14
1722400870000|2024-07-31 04:41:10|109328.3|109278.3|109322.8|109272.8|109328.8|109278.8|109322.8|109272.8|17
1722400880000|2024-07-31 04:41:20|109322.7|109272.7|109322.5|109272.5|109324.4|109274.4|109321.1|109271.1|13
1722400890000|2024-07-31 04:41:30|109323.4|109273.4|109321.7|109271.7|109323.8|109273.8|109321.4|109271.4|9
1722400900000|2024-07-31 04:41:40|109322.1|109272.1|109322.1|109272.1|109322.3|109272.3|109321.6|109271.6|5
1722400910000|2024-07-31 04:41:50|109323|109273|109323.9|109273.9|109324.3|109274.3|109322.4|109272.4|11
1722400920000|2024-07-31 04:42:00|109324.2|109274.2|109326.3|109276.3|109326.9|109276.9|109324.2|109274.2|19
1722400930000|2024-07-31 04:42:10|109326.5|109276.5|109325.1|109275.1|109328.3|109278.3|109324.8|109274.8|19
1722400940000|2024-07-31 04:42:20|109324.6|109274.6|109323.7|109273.7|109324.6|109274.6|109323|109273|14
1722400950000|2024-07-31 04:42:30|109324.1|109274.1|109324.3|109274.3|109325.2|109275.2|109322.8|109272.8|21
1722400960000|2024-07-31 04:42:40|109325|109275|109323.8|109273.8|109325|109275|109321.3|109271.3|14
1722400970000|2024-07-31 04:42:50|109324.6|109274.6|109327.3|109277.3|109327.5|109277.5|109324.2|109274.2|20
1722400980000|2024-07-31 04:43:00|109328|109278|109326.9|109276.9|109329|109279|109325.9|109275.9|20
1722400990000|2024-07-31 04:43:10|109327.3|109277.3|109327.3|109277.3|109327.3|109277.3|109324.6|109274.6|16
1722401000000|2024-07-31 04:43:20|109326.8|109276.8|109324.1|109274.1|109326.8|109276.8|109321.5|109271.5|15
1722401010000|2024-07-31 04:43:30|109323.1|109273.1|109325.1|109275.1|109326.5|109276.5|109323.1|109273.1|18
1722401020000|2024-07-31 04:43:40|109323.7|109273.7|109325.9|109275.9|109328|109278|109323.7|109273.7|18
1722401030000|2024-07-31 04:43:50|109324.6|109274.6|109324.8|109274.8|109325.4|109275.4|109323.6|109273.6|10
1722401040000|2024-07-31 04:44:00|109324.9|109274.9|109325.8|109275.8|109326.9|109276.9|109324.9|109274.9|8
1722401050000|2024-07-31 04:44:10|109326|109276|109325|109275|109326|109276|109325|109275|5
1722401060000|2024-07-31 04:44:20|109324.6|109274.6|109325.5|109275.5|109326|109276|109323.2|109273.2|16
1722401070000|2024-07-31 04:44:30|109324.4|109274.4|109324.5|109274.5|109325.8|109275.8|109323.9|109273.9|8
1722401080000|2024-07-31 04:44:40|109324.8|109274.8|109326.8|109276.8|109326.8|109276.8|109324.8|109274.8|13
1722401090000|2024-07-31 04:44:50|109327.1|109277.1|109329.4|109279.4|109330|109280|109326.3|109276.3|20
1722401100000|2024-07-31 04:45:00|109329.7|109279.7|109334.9|109284.9|109335.6|109285.6|109329|109279|31
1722401110000|2024-07-31 04:45:10|109335.3|109285.3|109333.9|109283.9|109335.3|109285.3|109333.9|109283.9|15
1722401120000|2024-07-31 04:45:20|109333.4|109283.4|109332.9|109282.9|109333.9|109283.9|109332.1|109282.1|14
1722401130000|2024-07-31 04:45:30|109333.2|109283.2|109332.9|109282.9|109333.2|109283.2|109332.9|109282.9|5
1722401140000|2024-07-31 04:45:40|109332.6|109282.6|109333|109283|109334.3|109284.3|109332|109282|12
1722401150000|2024-07-31 04:45:50|109332.5|109282.5|109331.5|109281.5|109333.4|109283.4|109331.5|109281.5|15
1722401160000|2024-07-31 04:46:00|109331.9|109281.9|109328.3|109278.3|109332.1|109282.1|109328.3|109278.3|15
1722401170000|2024-07-31 04:46:10|109327.9|109277.9|109328.9|109278.9|109329|109279|109327.9|109277.9|8
1722401180000|2024-07-31 04:46:20|109328.8|109278.8|109328.3|109278.3|109329.8|109279.8|109327.9|109277.9|13
1722401190000|2024-07-31 04:46:30|109328.7|109278.7|109329.3|109279.3|109329.8|109279.8|109328.3|109278.3|14
1722401200000|2024-07-31 04:46:40|109329.8|109279.8|109327.8|109277.8|109329.8|109279.8|109327.8|109277.8|14
1722401210000|2024-07-31 04:46:50|109328.5|109278.5|109327.3|109277.3|109328.5|109278.5|109327.2|109277.2|13
1722401220000|2024-07-31 04:47:00|109325.5|109275.5|109326|109276|109326|109276|109324.8|109274.8|11
1722401230000|2024-07-31 04:47:10|109325.6|109275.6|109322|109272|109325.6|109275.6|109321.6|109271.6|18
1722401240000|2024-07-31 04:47:20|109322.2|109272.2|109317.8|109267.8|109323|109273|109317.8|109267.8|20
1722401250000|2024-07-31 04:47:30|109317.1|109267.1|109318.8|109268.8|109318.8|109268.8|109317.1|109267.1|17
1722401260000|2024-07-31 04:47:40|109319.9|109269.9|109319.7|109269.7|109320.3|109270.3|109317.6|109267.6|11
1722401270000|2024-07-31 04:47:50|109317.9|109267.9|109321.9|109271.9|109321.9|109271.9|109317.9|109267.9|13
1722401280000|2024-07-31 04:48:00|109320.8|109270.8|109322.1|109272.1|109324.5|109274.5|109319.4|109269.4|21
1722401290000|2024-07-31 04:48:10|109321.9|109271.9|109323.5|109273.5|109323.7|109273.7|109320|109270|8
1722401300000|2024-07-31 04:48:20|109323.6|109273.6|109322.4|109272.4|109323.6|109273.6|109320.8|109270.8|12
1722401310000|2024-07-31 04:48:30|109320.8|109270.8|109321.3|109271.3|109323.6|109273.6|109320.8|109270.8|13
1722401320000|2024-07-31 04:48:40|109323|109273|109323.3|109273.3|109324|109274|109321.8|109271.8|18
1722401330000|2024-07-31 04:48:50|109322.8|109272.8|109323|109273|109323.7|109273.7|109322.2|109272.2|7
1722401340000|2024-07-31 04:49:00|109323.4|109273.4|109322.5|109272.5|109323.4|109273.4|109321.5|109271.5|17
1722401350000|2024-07-31 04:49:10|109323|109273|109325.6|109275.6|109326.8|109276.8|109323|109273|34
1722401360000|2024-07-31 04:49:20|109326.5|109276.5|109323.4|109273.4|109326.8|109276.8|109323.1|109273.1|32
1722401370000|2024-07-31 04:49:30|109323.5|109273.5|109324.3|109274.3|109325.2|109275.2|109322.8|109272.8|14
1722401380000|2024-07-31 04:49:40|109325.2|109275.2|109333.6|109283.6|109333.6|109283.6|109323.9|109273.9|26
1722401390000|2024-07-31 04:49:50|109334.7|109284.7|109334.4|109284.4|109335|109285|109334|109284|17
1722401400000|2024-07-31 04:50:00|109333.6|109283.6|109338.3|109288.3|109338.3|109288.3|109333.6|109283.6|14
1722401410000|2024-07-31 04:50:10|109338|109288|109338.1|109288.1|109338.4|109288.4|109336.7|109286.7|12
1722401420000|2024-07-31 04:50:20|109338.5|109288.5|109339.8|109289.8|109340.4|109290.4|109337.9|109287.9|15
1722401430000|2024-07-31 04:50:30|109340.2|109290.2|109343|109293|109345.1|109295.1|109339.4|109289.4|16
1722401440000|2024-07-31 04:50:40|109342.6|109292.6|109343.2|109293.2|109344|109294|109342.6|109292.6|12
1722401450000|2024-07-31 04:50:50|109343.1|109293.1|109346.4|109296.4|109347.3|109297.3|109343.1|109293.1|15
1722401460000|2024-07-31 04:51:00|109346|109296|109345.6|109295.6|109347.2|109297.2|109344.2|109294.2|25
1722401470000|2024-07-31 04:51:10|109344.7|109294.7|109349.3|109299.3|109351|109301|109344.7|109294.7|26
1722401480000|2024-07-31 04:51:20|109349.8|109299.8|109352.4|109302.4|109352.4|109302.4|109347.8|109297.8|20
1722401490000|2024-07-31 04:51:30|109351.4|109301.4|109351|109301|109352.6|109302.6|109351|109301|19
1722401500000|2024-07-31 04:51:40|109350.8|109300.8|109346.4|109296.4|109351.7|109301.7|109345.3|109295.3|33
1722401510000|2024-07-31 04:51:50|109347.5|109297.5|109341.8|109291.8|109347.5|109297.5|109341.4|109291.4|21
1722401520000|2024-07-31 04:52:00|109341.7|109291.7|109336|109286|109341.7|109291.7|109335.6|109285.6|21
1722401530000|2024-07-31 04:52:10|109336.1|109286.1|109334.4|109284.4|109336.1|109286.1|109334.4|109284.4|5
1722401540000|2024-07-31 04:52:20|109334.1|109284.1|109333.2|109283.2|109334.4|109284.4|109333.2|109283.2|6
1722401550000|2024-07-31 04:52:30|109334|109284|109334.3|109284.3|109334.9|109284.9|109334|109284|5
1722401560000|2024-07-31 04:52:40|109334.4|109284.4|109333.3|109283.3|109335|109285|109333|109283|9
1722401570000|2024-07-31 04:52:50|109333.4|109283.4|109332.6|109282.6|109334.2|109284.2|109332.1|109282.1|10
1722401580000|2024-07-31 04:53:00|109333.1|109283.1|109331.5|109281.5|109333.2|109283.2|109330|109280|17
1722401590000|2024-07-31 04:53:10|109332.1|109282.1|109334.1|109284.1|109334.1|109284.1|109332.1|109282.1|17
1722401600000|2024-07-31 04:53:20|109334.5|109284.5|109343.7|109293.7|109344.9|109294.9|109334.5|109284.5|13
1722401610000|2024-07-31 04:53:30|109343.6|109293.6|109341.4|109291.4|109343.6|109293.6|109341.2|109291.2|10
1722401620000|2024-07-31 04:53:40|109340.3|109290.3|109338.6|109288.6|109340.3|109290.3|109338.4|109288.4|17
1722401630000|2024-07-31 04:53:50|109338.9|109288.9|109337.4|109287.4|109339.5|109289.5|109336.1|109286.1|24
1722401640000|2024-07-31 04:54:00|109337|109287|109335.9|109285.9|109337.2|109287.2|109335.5|109285.5|15
1722401650000|2024-07-31 04:54:10|109336.4|109286.4|109336.8|109286.8|109337.2|109287.2|109336.2|109286.2|11
1722401660000|2024-07-31 04:54:20|109336.3|109286.3|109335.6|109285.6|109336.3|109286.3|109335.5|109285.5|7
1722401670000|2024-07-31 04:54:30|109335.2|109285.2|109331.7|109281.7|109335.6|109285.6|109331.6|109281.6|14
1722401680000|2024-07-31 04:54:40|109332|109282|109332|109282|109334.3|109284.3|109331.5|109281.5|17
1722401690000|2024-07-31 04:54:50|109331.9|109281.9|109332.1|109282.1|109332.3|109282.3|109331.5|109281.5|7
1722401700000|2024-07-31 04:55:00|109332|109282|109333.3|109283.3|109333.3|109283.3|109330.5|109280.5|14
1722401710000|2024-07-31 04:55:10|109332|109282|109327.6|109277.6|109332.4|109282.4|109327|109277|22
1722401720000|2024-07-31 04:55:20|109328.6|109278.6|109328.5|109278.5|109331.2|109281.2|109327.4|109277.4|14
1722401730000|2024-07-31 04:55:30|109328.9|109278.9|109326|109276|109328.9|109278.9|109325.9|109275.9|12
1722401740000|2024-07-31 04:55:40|109326.3|109276.3|109328.4|109278.4|109328.4|109278.4|109326.3|109276.3|16
1722401750000|2024-07-31 04:55:50|109328.3|109278.3|109327.9|109277.9|109328.3|109278.3|109326.8|109276.8|12
1722401760000|2024-07-31 04:56:00|109328.6|109278.6|109327.3|109277.3|109328.6|109278.6|109325.2|109275.2|18
1722401770000|2024-07-31 04:56:10|109326.9|109276.9|109327.3|109277.3|109328.6|109278.6|109326.8|109276.8|16
1722401780000|2024-07-31 04:56:20|109327|109277|109326.6|109276.6|109327.2|109277.2|109325.6|109275.6|14
1722401790000|2024-07-31 04:56:30|109326.5|109276.5|109329.7|109279.7|109329.7|109279.7|109325.5|109275.5|16
1722401810000|2024-07-31 04:56:50|109329.1|109279.1|109334.4|109284.4|109334.4|109284.4|109328.7|109278.7|15
1722401820000|2024-07-31 04:57:00|109334.6|109284.6|109334.6|109284.6|109335.6|109285.6|109334.1|109284.1|11
1722401830000|2024-07-31 04:57:10|109334|109284|109334.4|109284.4|109334.4|109284.4|109333.9|109283.9|7
1722401840000|2024-07-31 04:57:20|109334.1|109284.1|109334.7|109284.7|109334.9|109284.9|109333.8|109283.8|9
1722401850000|2024-07-31 04:57:30|109335.4|109285.4|109335.9|109285.9|109335.9|109285.9|109334.5|109284.5|16
1722401860000|2024-07-31 04:57:40|109336|109286|109338.7|109288.7|109339.2|109289.2|109336|109286|11
1722401870000|2024-07-31 04:57:50|109339.1|109289.1|109337.9|109287.9|109340.3|109290.3|109337.9|109287.9|16
1722401880000|2024-07-31 04:58:00|109337.7|109287.7|109337.8|109287.8|109338.8|109288.8|109337.7|109287.7|11
1722401890000|2024-07-31 04:58:10|109337.5|109287.5|109337|109287|109339.4|109289.4|109337|109287|15
1722401900000|2024-07-31 04:58:20|109336.6|109286.6|109334.9|109284.9|109339.6|109289.6|109332.5|109282.5|23
1722401910000|2024-07-31 04:58:30|109335.2|109285.2|109327|109277|109335.2|109285.2|109326|109276|22
1722401920000|2024-07-31 04:58:40|109326.7|109276.7|109327.1|109277.1|109327.7|109277.7|109326.7|109276.7|4
1722401930000|2024-07-31 04:58:50|109327.2|109277.2|109327.3|109277.3|109327.5|109277.5|109326|109276|12
1722401940000|2024-07-31 04:59:00|109327.2|109277.2|109331.2|109281.2|109331.5|109281.5|109327.1|109277.1|17
1722401950000|2024-07-31 04:59:10|109331.6|109281.6|109330.4|109280.4|109331.6|109281.6|109329.2|109279.2|10
1722401960000|2024-07-31 04:59:20|109330.6|109280.6|109329.5|109279.5|109333.9|109283.9|109329.5|109279.5|24
1722401970000|2024-07-31 04:59:30|109329.6|109279.6|109330.5|109280.5|109330.5|109280.5|109329.6|109279.6|3
1722401980000|2024-07-31 04:59:40|109330.6|109280.6|109332|109282|109334|109284|109330.3|109280.3|26
1722401990000|2024-07-31 04:59:50|109332.1|109282.1|109333.2|109283.2|109334.7|109284.7|109332|109282|23
1722402000000|2024-07-31 05:00:00|109332.6|109282.6|109317.6|109267.6|109332.9|109282.9|109317.2|109267.2|24
1722402010000|2024-07-31 05:00:10|109317.2|109267.2|109317.8|109267.8|109318.3|109268.3|109317|109267|12
1722402020000|2024-07-31 05:00:20|109318.1|109268.1|109318.3|109268.3|109319.7|109269.7|109316.6|109266.6|22
1722402030000|2024-07-31 05:00:30|109318|109268|109321.5|109271.5|109321.5|109271.5|109317.7|109267.7|20
1722402040000|2024-07-31 05:00:40|109321.9|109271.9|109321|109271|109321.9|109271.9|109320|109270|17
1722402050000|2024-07-31 05:00:50|109320.6|109270.6|109313.2|109263.2|109321.9|109271.9|109313.2|109263.2|23
1722402060000|2024-07-31 05:01:00|109311.9|109261.9|109309.9|109259.9|109312|109262|109309.9|109259.9|13
1722402070000|2024-07-31 05:01:10|109309.6|109259.6|109312.9|109262.9|109312.9|109262.9|109309.6|109259.6|20
1722402080000|2024-07-31 05:01:20|109314.1|109264.1|109313.7|109263.7|109314.1|109264.1|109312.9|109262.9|8
1722402090000|2024-07-31 05:01:30|109313.8|109263.8|109314.3|109264.3|109314.8|109264.8|109313.8|109263.8|11
1722402100000|2024-07-31 05:01:40|109313.7|109263.7|109312.5|109262.5|109315.8|109265.8|109311.4|109261.4|14
1722402110000|2024-07-31 05:01:50|109311.5|109261.5|109313.8|109263.8|109316.1|109266.1|109309.3|109259.3|23
1722402120000|2024-07-31 05:02:00|109314|109264|109318.2|109268.2|109318.2|109268.2|109313.7|109263.7|15
1722402130000|2024-07-31 05:02:10|109317.8|109267.8|109318.4|109268.4|109320.3|109270.3|109315.5|109265.5|16
1722402140000|2024-07-31 05:02:20|109319.7|109269.7|109319.9|109269.9|109320.8|109270.8|109318.9|109268.9|11
1722402150000|2024-07-31 05:02:30|109319.7|109269.7|109320.1|109270.1|109320.1|109270.1|109319.1|109269.1|5
1722402160000|2024-07-31 05:02:40|109319.3|109269.3|109318.4|109268.4|109319.3|109269.3|109316.5|109266.5|12
1722402170000|2024-07-31 05:02:50|109317.8|109267.8|109319.9|109269.9|109319.9|109269.9|109317.3|109267.3|18
1722402180000|2024-07-31 05:03:00|109319.5|109269.5|109315.1|109265.1|109320.1|109270.1|109315.1|109265.1|13
1722402190000|2024-07-31 05:03:10|109315.2|109265.2|109316.4|109266.4|109317.1|109267.1|109315.2|109265.2|8
1722402200000|2024-07-31 05:03:20|109316.5|109266.5|109318.5|109268.5|109318.5|109268.5|109316.1|109266.1|5
1722402210000|2024-07-31 05:03:30|109318.7|109268.7|109321.6|109271.6|109322.4|109272.4|109317.5|109267.5|17
1722402220000|2024-07-31 05:03:40|109320.7|109270.7|109320.6|109270.6|109321.6|109271.6|109320.6|109270.6|8
1722402230000|2024-07-31 05:03:50|109320.2|109270.2|109316.8|109266.8|109320.7|109270.7|109316.8|109266.8|13
1722402240000|2024-07-31 05:04:00|109319.5|109269.5|109318.4|109268.4|109321|109271|109315.8|109265.8|16
1722402250000|2024-07-31 05:04:10|109317.5|109267.5|109317.4|109267.4|109319.9|109269.9|109314.1|109264.1|13
1722402260000|2024-07-31 05:04:20|109317.3|109267.3|109314.2|109264.2|109317.3|109267.3|109314.2|109264.2|6
1722402270000|2024-07-31 05:04:30|109314.1|109264.1|109319.1|109269.1|109319.1|109269.1|109314.1|109264.1|10
1722402280000|2024-07-31 05:04:40|109319.3|109269.3|109312.6|109262.6|109320.1|109270.1|109312.4|109262.4|19
1722402290000|2024-07-31 05:04:50|109312.5|109262.5|109315.1|109265.1|109315.1|109265.1|109311.3|109261.3|15
1722402300000|2024-07-31 05:05:00|109315|109265|109324.6|109274.6|109326.1|109276.1|109314.1|109264.1|24
1722402310000|2024-07-31 05:05:10|109324.2|109274.2|109316.6|109266.6|109324.2|109274.2|109316.1|109266.1|14
1722402320000|2024-07-31 05:05:20|109320.9|109270.9|109322.3|109272.3|109322.3|109272.3|109320.9|109270.9|5
1722402330000|2024-07-31 05:05:30|109322.6|109272.6|109328.6|109278.6|109329|109279|109322.6|109272.6|17
1722402340000|2024-07-31 05:05:40|109328.2|109278.2|109327.6|109277.6|109329|109279|109324.6|109274.6|15
1722402350000|2024-07-31 05:05:50|109326.7|109276.7|109325.9|109275.9|109326.7|109276.7|109322.4|109272.4|23
1722402360000|2024-07-31 05:06:00|109325|109275|109330.7|109280.7|109330.7|109280.7|109325|109275|13
1722402370000|2024-07-31 05:06:10|109331.2|109281.2|109325.7|109275.7|109331.2|109281.2|109325.7|109275.7|18
1722402380000|2024-07-31 05:06:20|109326.4|109276.4|109327.7|109277.7|109330.6|109280.6|109326.4|109276.4|19
1722402390000|2024-07-31 05:06:30|109326.9|109276.9|109322.2|109272.2|109331.6|109281.6|109321.3|109271.3|18
1722402400000|2024-07-31 05:06:40|109324.6|109274.6|109332.3|109282.3|109332.6|109282.6|109324.6|109274.6|14
1722402410000|2024-07-31 05:06:50|109332.4|109282.4|109330.1|109280.1|109333.3|109283.3|109327.1|109277.1|23
1722402420000|2024-07-31 05:07:00|109327.2|109277.2|109328.6|109278.6|109328.8|109278.8|109325.8|109275.8|7
1722402430000|2024-07-31 05:07:10|109328.7|109278.7|109323|109273|109329.5|109279.5|109323|109273|13
1722402440000|2024-07-31 05:07:20|109323.1|109273.1|109325.4|109275.4|109325.8|109275.8|109323.1|109273.1|7
1722402450000|2024-07-31 05:07:30|109325|109275|109324.2|109274.2|109325.1|109275.1|109323.1|109273.1|13
1722402460000|2024-07-31 05:07:40|109323.8|109273.8|109325.5|109275.5|109326|109276|109323.1|109273.1|8
1722402470000|2024-07-31 05:07:50|109322.8|109272.8|109316.1|109266.1|109322.8|109272.8|109316.1|109266.1|16
1722402480000|2024-07-31 05:08:00|109315.7|109265.7|109317.8|109267.8|109317.8|109267.8|109314.1|109264.1|11
1722402490000|2024-07-31 05:08:10|109317.2|109267.2|109311.5|109261.5|109317.2|109267.2|109310.3|109260.3|15
1722402500000|2024-07-31 05:08:20|109309.2|109259.2|109310|109260|109311.9|109261.9|109309|109259|8
1722402510000|2024-07-31 05:08:30|109309.6|109259.6|109312.2|109262.2|109312.5|109262.5|109307.5|109257.5|18
1722402520000|2024-07-31 05:08:40|109312.3|109262.3|109318.2|109268.2|109318.3|109268.3|109310.3|109260.3|14
1722402530000|2024-07-31 05:08:50|109317.7|109267.7|109318|109268|109318.8|109268.8|109314.8|109264.8|9
1722402540000|2024-07-31 05:09:00|109317.4|109267.4|109319.8|109269.8|109320.8|109270.8|109314.9|109264.9|11
1722402550000|2024-07-31 05:09:10|109319|109269|109315.6|109265.6|109319|109269|109315.6|109265.6|10
1722402560000|2024-07-31 05:09:20|109315.4|109265.4|109316.7|109266.7|109316.8|109266.8|109312.4|109262.4|14
1722402570000|2024-07-31 05:09:30|109317.2|109267.2|109321.3|109271.3|109321.3|109271.3|109315.5|109265.5|13
1722402580000|2024-07-31 05:09:40|109318.5|109268.5|109325.2|109275.2|109325.5|109275.5|109318.5|109268.5|15
1722402590000|2024-07-31 05:09:50|109325.3|109275.3|109325.5|109275.5|109325.5|109275.5|109325.1|109275.1|4
1722402600000|2024-07-31 05:10:00|109325|109275|109322.4|109272.4|109325.3|109275.3|109322.4|109272.4|7
1722402610000|2024-07-31 05:10:10|109322.6|109272.6|109319.9|109269.9|109323.1|109273.1|109319.9|109269.9|7
1722402620000|2024-07-31 05:10:20|109321.1|109271.1|109332.4|109282.4|109333.2|109283.2|109321.1|109271.1|18
1722402630000|2024-07-31 05:10:30|109333.2|109283.2|109336|109286|109336|109286|109333.2|109283.2|19
1722402640000|2024-07-31 05:10:40|109335.6|109285.6|109331.9|109281.9|109336|109286|109331.5|109281.5|16
1722402650000|2024-07-31 05:10:50|109332|109282|109332.4|109282.4|109332.9|109282.9|109332|109282|6
1722402660000|2024-07-31 05:11:00|109332.3|109282.3|109332.7|109282.7|109334.8|109284.8|109331.7|109281.7|15
1722402670000|2024-07-31 05:11:10|109332.2|109282.2|109332.2|109282.2|109332.7|109282.7|109331.3|109281.3|6
1722402680000|2024-07-31 05:11:20|109332.1|109282.1|109332.5|109282.5|109333.6|109283.6|109332.1|109282.1|8
1722402690000|2024-07-31 05:11:30|109333.3|109283.3|109331.8|109281.8|109337.1|109287.1|109331.8|109281.8|23
1722402700000|2024-07-31 05:11:40|109331.4|109281.4|109331.4|109281.4|109331.7|109281.7|109326.3|109276.3|24
1722402710000|2024-07-31 05:11:50|109331.9|109281.9|109331.4|109281.4|109332.4|109282.4|109330.8|109280.8|12
1722402720000|2024-07-31 05:12:00|109331.9|109281.9|109338.8|109288.8|109338.8|109288.8|109331.9|109281.9|22
1722402730000|2024-07-31 05:12:10|109338.2|109288.2|109340|109290|109340.9|109290.9|109337.8|109287.8|14
1722402740000|2024-07-31 05:12:20|109339.5|109289.5|109336.5|109286.5|109339.5|109289.5|109330.5|109280.5|25
1722402750000|2024-07-31 05:12:30|109334.7|109284.7|109338.2|109288.2|109338.4|109288.4|109334.7|109284.7|21
1722402760000|2024-07-31 05:12:40|109337.8|109287.8|109339|109289|109340|109290|109335.6|109285.6|32
1722402770000|2024-07-31 05:12:50|109338.3|109288.3|109340.2|109290.2|109341.5|109291.5|109338.3|109288.3|32
1722402780000|2024-07-31 05:13:00|109339.8|109289.8|109340.9|109290.9|109342.6|109292.6|109339.4|109289.4|22
1722402790000|2024-07-31 05:13:10|109341|109291|109339.5|109289.5|109345.3|109295.3|109339.5|109289.5|31
1722402800000|2024-07-31 05:13:20|109337.3|109287.3|109335.5|109285.5|109337.3|109287.3|109334.9|109284.9|12
1722402810000|2024-07-31 05:13:30|109335|109285|109334.6|109284.6|109336.8|109286.8|109334.1|109284.1|10
1722402820000|2024-07-31 05:13:40|109334.7|109284.7|109337.4|109287.4|109338|109288|109334.5|109284.5|10
1722402830000|2024-07-31 05:13:50|109337.8|109287.8|109338.7|109288.7|109338.7|109288.7|109337.5|109287.5|6
1722402840000|2024-07-31 05:14:00|109338.8|109288.8|109337.9|109287.9|109339.6|109289.6|109337.9|109287.9|13
1722402850000|2024-07-31 05:14:10|109339|109289|109338.8|109288.8|109340.5|109290.5|109336.2|109286.2|19
1722402860000|2024-07-31 05:14:20|109336.2|109286.2|109335.8|109285.8|109336.5|109286.5|109335.8|109285.8|7
1722402870000|2024-07-31 05:14:30|109335.7|109285.7|109334.7|109284.7|109338|109288|109332.7|109282.7|16
1722402880000|2024-07-31 05:14:40|109332.5|109282.5|109335.6|109285.6|109336.3|109286.3|109332.5|109282.5|9
1722402890000|2024-07-31 05:14:50|109335.9|109285.9|109332.3|109282.3|109335.9|109285.9|109332.3|109282.3|10
1722402900000|2024-07-31 05:15:00|109332.9|109282.9|109334|109284|109334.4|109284.4|109332.9|109282.9|9
1722402910000|2024-07-31 05:15:10|109332.9|109282.9|109333.8|109283.8|109334.4|109284.4|109332.7|109282.7|11
1722402920000|2024-07-31 05:15:20|109333.9|109283.9|109335.2|109285.2|109337.9|109287.9|109333.8|109283.8|10
1722402930000|2024-07-31 05:15:30|109335.5|109285.5|109336.1|109286.1|109336.1|109286.1|109334.4|109284.4|11
1722402940000|2024-07-31 05:15:40|109336.2|109286.2|109334.9|109284.9|109336.4|109286.4|109334.3|109284.3|11
1722402950000|2024-07-31 05:15:50|109337.7|109287.7|109337.6|109287.6|109342.9|109292.9|109337.1|109287.1|17
1722402960000|2024-07-31 05:16:00|109338.1|109288.1|109336.6|109286.6|109338.6|109288.6|109336.6|109286.6|17
1722402970000|2024-07-31 05:16:10|109336.4|109286.4|109337.1|109287.1|109340|109290|109336.3|109286.3|9
1722402980000|2024-07-31 05:16:20|109337.2|109287.2|109332.3|109282.3|109337.2|109287.2|109331.3|109281.3|20
1722402990000|2024-07-31 05:16:30|109332.6|109282.6|109333.3|109283.3|109333.3|109283.3|109332.3|109282.3|9
1722403000000|2024-07-31 05:16:40|109333.6|109283.6|109335.4|109285.4|109337.6|109287.6|109333.6|109283.6|10
1722403010000|2024-07-31 05:16:50|109335.6|109285.6|109333|109283|109335.6|109285.6|109332.8|109282.8|14
1722403020000|2024-07-31 05:17:00|109332.9|109282.9|109332.9|109282.9|109334.9|109284.9|109332.9|109282.9|11
1722403030000|2024-07-31 05:17:10|109332.7|109282.7|109332.2|109282.2|109332.8|109282.8|109331.2|109281.2|6
1722403040000|2024-07-31 05:17:20|109332.4|109282.4|109334.8|109284.8|109336.8|109286.8|109332.4|109282.4|13
1722403050000|2024-07-31 05:17:30|109334.3|109284.3|109333.5|109283.5|109334.3|109284.3|109332.8|109282.8|8
1722403060000|2024-07-31 05:17:40|109333.2|109283.2|109337.6|109287.6|109338.7|109288.7|109333.2|109283.2|17
1722403070000|2024-07-31 05:17:50|109336.8|109286.8|109336.7|109286.7|109337.4|109287.4|109335.7|109285.7|18
1722403080000|2024-07-31 05:18:00|109336.5|109286.5|109333.1|109283.1|109336.5|109286.5|109332.2|109282.2|6
1722403090000|2024-07-31 05:18:10|109331.9|109281.9|109332.2|109282.2|109333.2|109283.2|109331.9|109281.9|6
1722403100000|2024-07-31 05:18:20|109332.1|109282.1|109333.6|109283.6|109333.6|109283.6|109332.1|109282.1|6
1722403110000|2024-07-31 05:18:30|109334.5|109284.5|109336.1|109286.1|109337.3|109287.3|109334.5|109284.5|13
1722403120000|2024-07-31 05:18:40|109336.7|109286.7|109334.5|109284.5|109337.4|109287.4|109333.6|109283.6|13
1722403130000|2024-07-31 05:18:50|109334.3|109284.3|109332.8|109282.8|109334.4|109284.4|109332.7|109282.7|9
1722403140000|2024-07-31 05:19:00|109332.7|109282.7|109332.8|109282.8|109332.8|109282.8|109332.7|109282.7|4
1722403150000|2024-07-31 05:19:10|109332.4|109282.4|109334.7|109284.7|109335.1|109285.1|109332.4|109282.4|8
1722403160000|2024-07-31 05:19:20|109334.8|109284.8|109334.8|109284.8|109334.8|109284.8|109334.6|109284.6|5
1722403170000|2024-07-31 05:19:30|109334.4|109284.4|109334.7|109284.7|109334.9|109284.9|109334.4|109284.4|8
1722403180000|2024-07-31 05:19:40|109334.3|109284.3|109326.9|109276.9|109334.3|109284.3|109325.9|109275.9|24
1722403190000|2024-07-31 05:19:50|109326.8|109276.8|109327.5|109277.5|109327.6|109277.6|109326.3|109276.3|8
1722403200000|2024-07-31 05:20:00|109327.2|109277.2|109328.6|109278.6|109329.8|109279.8|109326.7|109276.7|24
1722403210000|2024-07-31 05:20:10|109328.2|109278.2|109326.1|109276.1|109328.3|109278.3|109325.9|109275.9|12
1722403220000|2024-07-31 05:20:20|109326|109276|109327.6|109277.6|109327.6|109277.6|109326|109276|4
1722403230000|2024-07-31 05:20:30|109328.1|109278.1|109323.6|109273.6|109328.1|109278.1|109323.6|109273.6|13
1722403240000|2024-07-31 05:20:40|109323.3|109273.3|109322.3|109272.3|109323.3|109273.3|109319.8|109269.8|13
1722403250000|2024-07-31 05:20:50|109321.9|109271.9|109325.2|109275.2|109330.8|109280.8|109321.9|109271.9|22
1722403260000|2024-07-31 05:21:00|109324.7|109274.7|109325.5|109275.5|109325.7|109275.7|109324.7|109274.7|6
1722403270000|2024-07-31 05:21:10|109325.2|109275.2|109325.7|109275.7|109325.9|109275.9|109325.2|109275.2|4
1722403280000|2024-07-31 05:21:20|109326.1|109276.1|109328.5|109278.5|109328.5|109278.5|109325.9|109275.9|12
1722403290000|2024-07-31 05:21:30|109328.9|109278.9|109337.8|109287.8|109337.8|109287.8|109328.9|109278.9|35
1722403300000|2024-07-31 05:21:40|109337.4|109287.4|109338.1|109288.1|109338.3|109288.3|109337|109287|9
1722403310000|2024-07-31 05:21:50|109337.8|109287.8|109334.5|109284.5|109337.8|109287.8|109334.5|109284.5|9
1722403320000|2024-07-31 05:22:00|109334.1|109284.1|109339.3|109289.3|109339.3|109289.3|109334.1|109284.1|14
1722403330000|2024-07-31 05:22:10|109339.2|109289.2|109351.7|109301.7|109351.7|109301.7|109337.6|109287.6|20
1722403340000|2024-07-31 05:22:20|109351.6|109301.6|109351.1|109301.1|109353.3|109303.3|109351|109301|23
1722403350000|2024-07-31 05:22:30|109350.8|109300.8|109350.8|109300.8|109353.5|109303.5|109344.4|109294.4|28
1722403360000|2024-07-31 05:22:40|109351.6|109301.6|109352|109302|109352.5|109302.5|109351.6|109301.6|12
1722403370000|2024-07-31 05:22:50|109352.2|109302.2|109352.7|109302.7|109352.8|109302.8|109351.3|109301.3|28
1722403380000|2024-07-31 05:23:00|109353|109303|109356.6|109306.6|109357.2|109307.2|109352.7|109302.7|22
1722403390000|2024-07-31 05:23:10|109357.3|109307.3|109357.9|109307.9|109358.9|109308.9|109357|109307|12
1722403400000|2024-07-31 05:23:20|109357.7|109307.7|109357.4|109307.4|109357.7|109307.7|109357.3|109307.3|6
1722403410000|2024-07-31 05:23:30|109356.4|109306.4|109354.4|109304.4|109357.3|109307.3|109353.6|109303.6|15
1722403420000|2024-07-31 05:23:40|109354.7|109304.7|109354.1|109304.1|109355.1|109305.1|109354.1|109304.1|6
1722403430000|2024-07-31 05:23:50|109354.2|109304.2|109353.8|109303.8|109354.2|109304.2|109353.1|109303.1|7
1722403440000|2024-07-31 05:24:00|109354.2|109304.2|109353.3|109303.3|109354.5|109304.5|109352.1|109302.1|14
1722403450000|2024-07-31 05:24:10|109352.9|109302.9|109342.3|109292.3|109354|109304|109342.3|109292.3|21
1722403460000|2024-07-31 05:24:20|109342.2|109292.2|109337.3|109287.3|109342.8|109292.8|109337|109287|19
1722403470000|2024-07-31 05:24:30|109336.6|109286.6|109336.7|109286.7|109337|109287|109331.9|109281.9|21
1722403480000|2024-07-31 05:24:40|109336.4|109286.4|109335.1|109285.1|109336.4|109286.4|109334.3|109284.3|10
1722403490000|2024-07-31 05:24:50|109336|109286|109335.7|109285.7|109339.7|109289.7|109335.4|109285.4|20
1722403500000|2024-07-31 05:25:00|109336|109286|109341.1|109291.1|109341.5|109291.5|109335.7|109285.7|38
1722403510000|2024-07-31 05:25:10|109341.6|109291.6|109334.5|109284.5|109342.6|109292.6|109334.5|109284.5|20
1722403520000|2024-07-31 05:25:20|109334.4|109284.4|109337.3|109287.3|109337.9|109287.9|109334.4|109284.4|12
1722403530000|2024-07-31 05:25:30|109336.2|109286.2|109340.2|109290.2|109340.2|109290.2|109336|109286|12
1722403540000|2024-07-31 05:25:40|109339.8|109289.8|109336.2|109286.2|109340.2|109290.2|109336.2|109286.2|15
1722403550000|2024-07-31 05:25:50|109336.6|109286.6|109340.7|109290.7|109340.8|109290.8|109336.4|109286.4|19
1722403560000|2024-07-31 05:26:00|109340.8|109290.8|109337.7|109287.7|109340.8|109290.8|109337.7|109287.7|19
1722403570000|2024-07-31 05:26:10|109337.2|109287.2|109335.5|109285.5|109337.3|109287.3|109335.5|109285.5|4
1722403580000|2024-07-31 05:26:20|109336.5|109286.5|109333.7|109283.7|109339.3|109289.3|109333.7|109283.7|9
1722403590000|2024-07-31 05:26:30|109331.7|109281.7|109332.2|109282.2|109334.4|109284.4|109330.5|109280.5|10
1722403600000|2024-07-31 05:26:40|109331.8|109281.8|109332.9|109282.9|109332.9|109282.9|109330.6|109280.6|7
1722403610000|2024-07-31 05:26:50|109333|109283|109353.5|109303.5|109353.5|109303.5|109333|109283|15
1722403620000|2024-07-31 05:27:00|109353.4|109303.4|109353.3|109303.3|109354|109304|109350|109300|20
1722403630000|2024-07-31 05:27:10|109351|109301|109360|109310|109361.8|109311.8|109350.1|109300.1|30
1722403640000|2024-07-31 05:27:20|109360.2|109310.2|109355.2|109305.2|109363.1|109313.1|109355.2|109305.2|29
1722403650000|2024-07-31 05:27:30|109354.8|109304.8|109354.7|109304.7|109356.6|109306.6|109354.4|109304.4|11
1722403660000|2024-07-31 05:27:40|109356.3|109306.3|109366|109316|109372.6|109322.6|109355.6|109305.6|38
1722403670000|2024-07-31 05:27:50|109365.8|109315.8|109360.7|109310.7|109365.8|109315.8|109357|109307|28
1722403680000|2024-07-31 05:28:00|109361.1|109311.1|109357.7|109307.7|109362.1|109312.1|109357.3|109307.3|34
1722403690000|2024-07-31 05:28:10|109356.6|109306.6|109357.8|109307.8|109358.4|109308.4|109356.5|109306.5|10
1722403700000|2024-07-31 05:28:20|109357.4|109307.4|109358|109308|109358.1|109308.1|109355.8|109305.8|16
1722403710000|2024-07-31 05:28:30|109357.6|109307.6|109359.2|109309.2|109359.6|109309.6|109355.4|109305.4|11
1722403720000|2024-07-31 05:28:40|109357.6|109307.6|109355.2|109305.2|109360|109310|109354.6|109304.6|17
1722403730000|2024-07-31 05:28:50|109354.7|109304.7|109362.1|109312.1|109362.6|109312.6|109353|109303|31
1722403740000|2024-07-31 05:29:00|109362.5|109312.5|109360.2|109310.2|109363.1|109313.1|109357.9|109307.9|23
1722403750000|2024-07-31 05:29:10|109360.1|109310.1|109356.7|109306.7|109362.3|109312.3|109356.7|109306.7|16
1722403760000|2024-07-31 05:29:20|109356.1|109306.1|109370|109320|109370.9|109320.9|109356.1|109306.1|18
1722403770000|2024-07-31 05:29:30|109369.6|109319.6|109371.7|109321.7|109371.8|109321.8|109369.2|109319.2|9
1722403780000|2024-07-31 05:29:40|109371.4|109321.4|109369.2|109319.2|109371.4|109321.4|109367.1|109317.1|9
1722403790000|2024-07-31 05:29:50|109369.3|109319.3|109367.8|109317.8|109369.7|109319.7|109367.5|109317.5|9
1722403800000|2024-07-31 05:30:00|109367.3|109317.3|109360.1|109310.1|109367.7|109317.7|109357.8|109307.8|35
1722403810000|2024-07-31 05:30:10|109359.6|109309.6|109362.4|109312.4|109363.2|109313.2|109356.3|109306.3|17
1722403820000|2024-07-31 05:30:20|109361.5|109311.5|109366.6|109316.6|109366.6|109316.6|109360.5|109310.5|19
1722403830000|2024-07-31 05:30:30|109370.1|109320.1|109380.7|109330.7|109387.6|109337.6|109370.1|109320.1|36
1722403840000|2024-07-31 05:30:40|109381.2|109331.2|109383|109333|109384.1|109334.1|109381.2|109331.2|24
1722403850000|2024-07-31 05:30:50|109382.7|109332.7|109382.9|109332.9|109386.5|109336.5|109381.7|109331.7|11
1722403860000|2024-07-31 05:31:00|109382.6|109332.6|109381.6|109331.6|109382.7|109332.7|109380.7|109330.7|9
1722403870000|2024-07-31 05:31:10|109381.3|109331.3|109392.2|109342.2|109392.8|109342.8|109381.1|109331.1|19
1722403880000|2024-07-31 05:31:20|109391.8|109341.8|109382.4|109332.4|109391.8|109341.8|109381|109331|37
1722403890000|2024-07-31 05:31:30|109382.6|109332.6|109377.1|109327.1|109385.4|109335.4|109376.1|109326.1|30
1722403900000|2024-07-31 05:31:40|109376.9|109326.9|109384.5|109334.5|109385.4|109335.4|109374.4|109324.4|18
1722403910000|2024-07-31 05:31:50|109384.9|109334.9|109381.8|109331.8|109384.9|109334.9|109380|109330|26
1722403920000|2024-07-31 05:32:00|109382.6|109332.6|109378.2|109328.2|109382.6|109332.6|109378.2|109328.2|19
1722403930000|2024-07-31 05:32:10|109378.6|109328.6|109379.2|109329.2|109379.7|109329.7|109378.2|109328.2|8
1722403940000|2024-07-31 05:32:20|109378.4|109328.4|109383.2|109333.2|109386|109336|109376.2|109326.2|22
1722403950000|2024-07-31 05:32:30|109385.1|109335.1|109380.6|109330.6|109385.6|109335.6|109377.2|109327.2|28
1722403960000|2024-07-31 05:32:40|109381.2|109331.2|109382.4|109332.4|109383.3|109333.3|109378.4|109328.4|16
1722403970000|2024-07-31 05:32:50|109382.5|109332.5|109379.3|109329.3|109387.6|109337.6|109378.8|109328.8|23
1722403980000|2024-07-31 05:33:00|109378.9|109328.9|109379.7|109329.7|109382.4|109332.4|109377.5|109327.5|20
1722403990000|2024-07-31 05:33:10|109378.7|109328.7|109382.9|109332.9|109382.9|109332.9|109378.1|109328.1|13
1722404000000|2024-07-31 05:33:20|109383.3|109333.3|109382.5|109332.5|109383.5|109333.5|109379.7|109329.7|12
1722404010000|2024-07-31 05:33:30|109380.7|109330.7|109378.3|109328.3|109380.9|109330.9|109375.7|109325.7|23
1722404020000|2024-07-31 05:33:40|109377.8|109327.8|109377.5|109327.5|109379|109329|109376.8|109326.8|22
1722404030000|2024-07-31 05:33:50|109377.2|109327.2|109379.8|109329.8|109381.1|109331.1|109377.2|109327.2|18
1722404040000|2024-07-31 05:34:00|109379.7|109329.7|109379.1|109329.1|109379.7|109329.7|109375.1|109325.1|27
1722404050000|2024-07-31 05:34:10|109379|109329|109379.5|109329.5|109382.2|109332.2|109378.7|109328.7|13
1722404060000|2024-07-31 05:34:20|109382.2|109332.2|109377.6|109327.6|109382.2|109332.2|109374.4|109324.4|29
1722404070000|2024-07-31 05:34:30|109377.8|109327.8|109379.6|109329.6|109380.7|109330.7|109377.2|109327.2|20
1722404080000|2024-07-31 05:34:40|109379.2|109329.2|109379.4|109329.4|109379.7|109329.7|109376.4|109326.4|14
1722404090000|2024-07-31 05:34:50|109379.5|109329.5|109388.2|109338.2|109388.2|109338.2|109376.3|109326.3|21
1722404100000|2024-07-31 05:35:00|109388.4|109338.4|109381.3|109331.3|109389|109339|109378.3|109328.3|23
1722404110000|2024-07-31 05:35:10|109380.4|109330.4|109381.9|109331.9|109383.1|109333.1|109379.9|109329.9|15
1722404120000|2024-07-31 05:35:20|109382.4|109332.4|109385.7|109335.7|109385.9|109335.9|109382.4|109332.4|22
1722404130000|2024-07-31 05:35:30|109384.7|109334.7|109383.2|109333.2|109384.7|109334.7|109382|109332|8
1722404140000|2024-07-31 05:35:40|109382.8|109332.8|109388.6|109338.6|109388.9|109338.9|109382.8|109332.8|38
1722404150000|2024-07-31 05:35:50|109388.8|109338.8|109389.4|109339.4|109393.8|109343.8|109386.2|109336.2|32
1722404160000|2024-07-31 05:36:00|109388.4|109338.4|109387.1|109337.1|109388.9|109338.9|109387.1|109337.1|21
1722404170000|2024-07-31 05:36:10|109387.3|109337.3|109385.8|109335.8|109388.4|109338.4|109385.8|109335.8|18
1722404180000|2024-07-31 05:36:20|109386.1|109336.1|109389.5|109339.5|109393.8|109343.8|109385.8|109335.8|19
1722404190000|2024-07-31 05:36:30|109387.7|109337.7|109386.7|109336.7|109391.2|109341.2|109385.9|109335.9|24
1722404200000|2024-07-31 05:36:40|109387.4|109337.4|109393.9|109343.9|109395.2|109345.2|109387.4|109337.4|22
1722404210000|2024-07-31 05:36:50|109394.3|109344.3|109391.5|109341.5|109394.3|109344.3|109389.9|109339.9|9
1722404220000|2024-07-31 05:37:00|109390|109340|109385.8|109335.8|109390|109340|109385.8|109335.8|13
1722404230000|2024-07-31 05:37:10|109385.9|109335.9|109386.9|109336.9|109387|109337|109385.9|109335.9|5
1722404240000|2024-07-31 05:37:20|109386.8|109336.8|109386.8|109336.8|109386.9|109336.9|109386.8|109336.8|3
1722404250000|2024-07-31 05:37:30|109386.9|109336.9|109389.7|109339.7|109390.4|109340.4|109386.9|109336.9|9
1722404260000|2024-07-31 05:37:40|109389.9|109339.9|109389.2|109339.2|109392|109342|109388.8|109338.8|11
1722404270000|2024-07-31 05:37:50|109388.2|109338.2|109389.8|109339.8|109391|109341|109388.2|109338.2|13
1722404280000|2024-07-31 05:38:00|109389.7|109339.7|109387.8|109337.8|109389.7|109339.7|109386.2|109336.2|10
1722404290000|2024-07-31 05:38:10|109388.4|109338.4|109390.5|109340.5|109390.6|109340.6|109388.1|109338.1|9
1722404300000|2024-07-31 05:38:20|109390.6|109340.6|109385.8|109335.8|109390.6|109340.6|109383.2|109333.2|37
1722404310000|2024-07-31 05:38:30|109386.6|109336.6|109392.6|109342.6|109393|109343|109385.1|109335.1|33
1722404320000|2024-07-31 05:38:40|109391.8|109341.8|109385.6|109335.6|109391.8|109341.8|109383.8|109333.8|16
1722404330000|2024-07-31 05:38:50|109385.2|109335.2|109385.7|109335.7|109386|109336|109383.7|109333.7|16
1722404340000|2024-07-31 05:39:00|109385.9|109335.9|109382.7|109332.7|109386.7|109336.7|109381.8|109331.8|16
1722404350000|2024-07-31 05:39:10|109385.1|109335.1|109382.1|109332.1|109385.2|109335.2|109382|109332|6
1722404360000|2024-07-31 05:39:20|109382.2|109332.2|109381.4|109331.4|109384.8|109334.8|109381.3|109331.3|9
1722404370000|2024-07-31 05:39:30|109383.7|109333.7|109383.2|109333.2|109384.9|109334.9|109381.4|109331.4|12
1722404380000|2024-07-31 05:39:40|109383.3|109333.3|109381.3|109331.3|109383.4|109333.4|109381.3|109331.3|9
1722404390000|2024-07-31 05:39:50|109381.7|109331.7|109380.5|109330.5|109382.4|109332.4|109380.3|109330.3|13
1722404400000|2024-07-31 05:40:00|109381.5|109331.5|109379.8|109329.8|109385.6|109335.6|109379.8|109329.8|26
1722404410000|2024-07-31 05:40:10|109380.4|109330.4|109380.6|109330.6|109383.2|109333.2|109378.6|109328.6|22
1722404420000|2024-07-31 05:40:20|109380.7|109330.7|109385.9|109335.9|109386.2|109336.2|109380.7|109330.7|8
1722404430000|2024-07-31 05:40:30|109385.5|109335.5|109384.3|109334.3|109386.5|109336.5|109384.3|109334.3|7
1722404440000|2024-07-31 05:40:40|109384.6|109334.6|109384.2|109334.2|109385.1|109335.1|109384.1|109334.1|7
1722404450000|2024-07-31 05:40:50|109383.9|109333.9|109381.6|109331.6|109383.9|109333.9|109380.9|109330.9|12
1722404460000|2024-07-31 05:41:00|109381|109331|109379.9|109329.9|109382.5|109332.5|109379.9|109329.9|26
1722404470000|2024-07-31 05:41:10|109380.3|109330.3|109378|109328|109381.6|109331.6|109377.1|109327.1|30
1722404480000|2024-07-31 05:41:20|109376.4|109326.4|109381.7|109331.7|109383.3|109333.3|109376.4|109326.4|12
1722404490000|2024-07-31 05:41:30|109381.3|109331.3|109379.6|109329.6|109381.3|109331.3|109378.7|109328.7|11
1722404500000|2024-07-31 05:41:40|109380|109330|109380.6|109330.6|109381.2|109331.2|109378.7|109328.7|17
1722404510000|2024-07-31 05:41:50|109380.2|109330.2|109380.7|109330.7|109380.8|109330.8|109379.9|109329.9|9
1722404520000|2024-07-31 05:42:00|109383.6|109333.6|109381.6|109331.6|109383.6|109333.6|109380.4|109330.4|19
1722404530000|2024-07-31 05:42:10|109381.9|109331.9|109383.2|109333.2|109384.9|109334.9|109381.4|109331.4|16
1722404540000|2024-07-31 05:42:20|109383.9|109333.9|109383.1|109333.1|109383.9|109333.9|109383.1|109333.1|5
1722404550000|2024-07-31 05:42:30|109382.8|109332.8|109382.5|109332.5|109383|109333|109382|109332|9
1722404560000|2024-07-31 05:42:40|109381.7|109331.7|109379.9|109329.9|109381.9|109331.9|109379.9|109329.9|11
1722404570000|2024-07-31 05:42:50|109380.1|109330.1|109380|109330|109380.5|109330.5|109379.8|109329.8|8
1722404580000|2024-07-31 05:43:00|109378.4|109328.4|109381.2|109331.2|109382.5|109332.5|109378.4|109328.4|11
1722404590000|2024-07-31 05:43:10|109382|109332|109378.5|109328.5|109385.8|109335.8|109378.5|109328.5|20
1722404600000|2024-07-31 05:43:20|109378.9|109328.9|109380.3|109330.3|109382.7|109332.7|109378.9|109328.9|13
1722404610000|2024-07-31 05:43:30|109380.4|109330.4|109374.8|109324.8|109380.4|109330.4|109374.8|109324.8|16
1722404620000|2024-07-31 05:43:40|109375.8|109325.8|109376.9|109326.9|109377.1|109327.1|109374.6|109324.6|12
1722404630000|2024-07-31 05:43:50|109376.6|109326.6|109375.7|109325.7|109376.6|109326.6|109374.7|109324.7|14
1722404640000|2024-07-31 05:44:00|109375.8|109325.8|109375.6|109325.6|109375.9|109325.9|109375.2|109325.2|7
1722404650000|2024-07-31 05:44:10|109375|109325|109372.2|109322.2|109375|109325|109371.6|109321.6|15
1722404660000|2024-07-31 05:44:20|109372.1|109322.1|109372.6|109322.6|109373.7|109323.7|109371.6|109321.6|15
1722404670000|2024-07-31 05:44:30|109373.7|109323.7|109376.5|109326.5|109376.9|109326.9|109372.7|109322.7|21
1722404680000|2024-07-31 05:44:40|109376|109326|109373.8|109323.8|109376.6|109326.6|109372.5|109322.5|21
1722404690000|2024-07-31 05:44:50|109375|109325|109373.6|109323.6|109376.1|109326.1|109373.6|109323.6|9
1722404700000|2024-07-31 05:45:00|109373.2|109323.2|109374.4|109324.4|109374.6|109324.6|109372.5|109322.5|15
1722404710000|2024-07-31 05:45:10|109374.8|109324.8|109375.5|109325.5|109377.1|109327.1|109374.1|109324.1|14
1722404720000|2024-07-31 05:45:20|109376|109326|109375.7|109325.7|109376.3|109326.3|109374.6|109324.6|11
1722404730000|2024-07-31 05:45:30|109375.8|109325.8|109371|109321|109375.8|109325.8|109371|109321|13
1722404740000|2024-07-31 05:45:40|109370.7|109320.7|109370.7|109320.7|109371.6|109321.6|109369.8|109319.8|11
1722404750000|2024-07-31 05:45:50|109371|109321|109369.2|109319.2|109371.4|109321.4|109369.1|109319.1|12
1722404760000|2024-07-31 05:46:00|109369.6|109319.6|109373.6|109323.6|109373.6|109323.6|109365.4|109315.4|16
1722404770000|2024-07-31 05:46:10|109374.7|109324.7|109373.2|109323.2|109375.2|109325.2|109373.2|109323.2|7
1722404780000|2024-07-31 05:46:20|109373.3|109323.3|109374.8|109324.8|109374.8|109324.8|109372.6|109322.6|11
1722404790000|2024-07-31 05:46:30|109375|109325|109373.9|109323.9|109375|109325|109373.9|109323.9|3
1722404800000|2024-07-31 05:46:40|109374.2|109324.2|109374.5|109324.5|109375.2|109325.2|109373.5|109323.5|5
1722404810000|2024-07-31 05:46:50|109374.4|109324.4|109373.4|109323.4|109374.4|109324.4|109373.1|109323.1|5
1722404820000|2024-07-31 05:47:00|109373|109323|109371.1|109321.1|109373|109323|109368.4|109318.4|25
1722404830000|2024-07-31 05:47:10|109370.7|109320.7|109372.7|109322.7|109372.7|109322.7|109367.2|109317.2|34
1722404840000|2024-07-31 05:47:20|109373|109323|109372.8|109322.8|109373.7|109323.7|109371.8|109321.8|19
1722404850000|2024-07-31 05:47:30|109373.1|109323.1|109373|109323|109373.7|109323.7|109372.4|109322.4|10
1722404860000|2024-07-31 05:47:40|109373.5|109323.5|109368.7|109318.7|109373.5|109323.5|109368.4|109318.4|27
1722404870000|2024-07-31 05:47:50|109368.5|109318.5|109371.5|109321.5|109371.6|109321.6|109367.9|109317.9|9
1722404880000|2024-07-31 05:48:00|109371.4|109321.4|109371.7|109321.7|109372.7|109322.7|109370.7|109320.7|20
1722404890000|2024-07-31 05:48:10|109371.3|109321.3|109373.5|109323.5|109374.9|109324.9|109367.3|109317.3|35
1722404900000|2024-07-31 05:48:20|109372.6|109322.6|109374.2|109324.2|109374.2|109324.2|109370.3|109320.3|26
1722404910000|2024-07-31 05:48:30|109373.3|109323.3|109366.5|109316.5|109373.3|109323.3|109366.5|109316.5|22
1722404920000|2024-07-31 05:48:40|109366.1|109316.1|109368.9|109318.9|109369.3|109319.3|109365.5|109315.5|24
1722404930000|2024-07-31 05:48:50|109369.5|109319.5|109368|109318|109369.5|109319.5|109367.5|109317.5|10
1722404940000|2024-07-31 05:49:00|109366.9|109316.9|109368.9|109318.9|109369|109319|109366.9|109316.9|9
1722404950000|2024-07-31 05:49:10|109369.3|109319.3|109368.2|109318.2|109369.5|109319.5|109368|109318|10
1722404960000|2024-07-31 05:49:20|109369.5|109319.5|109368.7|109318.7|109369.9|109319.9|109368.7|109318.7|8
1722404970000|2024-07-31 05:49:30|109368.8|109318.8|109371.5|109321.5|109372.1|109322.1|109368.2|109318.2|25
1722404980000|2024-07-31 05:49:40|109371.7|109321.7|109374.3|109324.3|109374.5|109324.5|109371.7|109321.7|9
1722404990000|2024-07-31 05:49:50|109374.4|109324.4|109374.2|109324.2|109374.4|109324.4|109374.1|109324.1|5
1722405000000|2024-07-31 05:50:00|109373.8|109323.8|109301.2|109251.2|109373.8|109323.8|109294.5|109207.7|24
1722405010000|2024-07-31 05:50:10|109301.6|109251.6|109312.2|109262.2|109312.3|109262.3|109301.6|109251.6|17
1722405020000|2024-07-31 05:50:20|109312.3|109262.3|109311.8|109261.8|109312.3|109262.3|109311.7|109261.7|8
1722405030000|2024-07-31 05:50:30|109308.5|109258.5|109301.8|109251.8|109308.5|109258.5|109289.2|109239.2|21
1722405040000|2024-07-31 05:50:40|109301.2|109251.2|109301.9|109251.9|109302.7|109252.7|109301.2|109251.2|8
1722405050000|2024-07-31 05:50:50|109302.2|109252.2|109291.9|109241.9|109303.2|109253.2|109282.8|109232.8|24
1722405060000|2024-07-31 05:51:00|109293.2|109243.2|109310|109260|109310.2|109260.2|109293|109243|28
1722405070000|2024-07-31 05:51:10|109311.8|109261.8|109334|109284|109336.1|109286.1|109311.8|109261.8|27
1722405080000|2024-07-31 05:51:20|109333.5|109283.5|109334.3|109284.3|109334.4|109284.4|109333.4|109283.4|9
1722405090000|2024-07-31 05:51:30|109333.5|109283.5|109332.9|109282.9|109335.3|109285.3|109332.2|109282.2|11
1722405100000|2024-07-31 05:51:40|109332.7|109282.7|109337.6|109287.6|109339.3|109289.3|109329.7|109279.7|25
1722405110000|2024-07-31 05:51:50|109337.4|109287.4|109342.6|109292.6|109343.4|109293.4|109334.7|109284.7|20
1722405120000|2024-07-31 05:52:00|109342.2|109292.2|109340.2|109290.2|109342.2|109292.2|109338.8|109288.8|24
1722405130000|2024-07-31 05:52:10|109339.2|109289.2|109338.2|109288.2|109346.9|109296.9|109338.2|109288.2|19
1722405140000|2024-07-31 05:52:20|109337.8|109287.8|109325.6|109275.6|109338|109288|109325.4|109275.4|25
1722405150000|2024-07-31 05:52:30|109324.7|109274.7|109326.2|109276.2|109330.5|109280.5|109324.7|109274.7|19
1722405160000|2024-07-31 05:52:40|109327.3|109277.3|109340|109290|109340.5|109290.5|109327.1|109277.1|22
1722405170000|2024-07-31 05:52:50|109340.2|109290.2|109341.3|109291.3|109344.5|109294.5|109339.9|109289.9|25
1722405180000|2024-07-31 05:53:00|109341|109291|109332.6|109282.6|109341|109291|109329|109279|21
1722405190000|2024-07-31 05:53:10|109332.2|109282.2|109322.7|109272.7|109338.9|109288.9|109322.7|109272.7|33
1722405200000|2024-07-31 05:53:20|109323.4|109273.4|109324.3|109274.3|109324.3|109274.3|109321.5|109271.5|15
1722405210000|2024-07-31 05:53:30|109325.7|109275.7|109322.5|109272.5|109329.2|109279.2|109322.5|109272.5|23
1722405220000|2024-07-31 05:53:40|109321.7|109271.7|109310.1|109260.1|109321.7|109271.7|109307.4|109257.4|32
1722405230000|2024-07-31 05:53:50|109309.8|109259.8|109307.3|109257.3|109310.5|109260.5|109307.3|109257.3|28
1722405240000|2024-07-31 05:54:00|109308.7|109258.7|109310.9|109260.9|109310.9|109260.9|109307.5|109257.5|34
1722405250000|2024-07-31 05:54:10|109310.1|109260.1|109318.1|109268.1|109318.1|109268.1|109309.4|109259.4|23
1722405260000|2024-07-31 05:54:20|109318.5|109268.5|109312|109262|109319.9|109269.9|109311.9|109261.9|25
1722405270000|2024-07-31 05:54:30|109313.1|109263.1|109312|109262|109314|109264|109310.1|109260.1|21
1722405280000|2024-07-31 05:54:40|109311.1|109261.1|109307.4|109257.4|109314.6|109264.6|109307|109257|27
1722405290000|2024-07-31 05:54:50|109307.2|109257.2|109287.3|109237.3|109310.9|109260.9|109287.3|109237.3|32
1722405300000|2024-07-31 05:55:00|109278.5|109228.5|109270|109220|109278.5|109228.5|109268.9|109218.9|19
1722405310000|2024-07-31 05:55:10|109269.1|109219.1|109270.7|109220.7|109271.1|109221.1|109261.9|109211.9|20
1722405320000|2024-07-31 05:55:20|109268|109218|109260.9|109210.9|109268|109218|109259.2|109209.2|22
1722405330000|2024-07-31 05:55:30|109261|109211|109279|109229|109280.7|109230.7|109260.5|109210.5|32
1722405340000|2024-07-31 05:55:40|109278.1|109228.1|109275.1|109225.1|109278.1|109228.1|109269.2|109219.2|34
1722405350000|2024-07-31 05:55:50|109272.4|109222.4|109271|109221|109275.5|109225.5|109269.1|109219.1|35
1722405360000|2024-07-31 05:56:00|109269.6|109219.6|109265.7|109215.7|109269.6|109219.6|109265.7|109215.7|14
1722405370000|2024-07-31 05:56:10|109265.4|109215.4|109282|109232|109283.9|109233.9|109265.4|109215.4|32
1722405380000|2024-07-31 05:56:20|109282.2|109232.2|109280.8|109230.8|109282.2|109232.2|109280.1|109230.1|22
1722405390000|2024-07-31 05:56:30|109278.7|109228.7|109279|109229|109279.1|109229.1|109276.4|109226.4|24
1722405400000|2024-07-31 05:56:40|109279.1|109229.1|109278.8|109228.8|109279.1|109229.1|109278.7|109228.7|7
1722405410000|2024-07-31 05:56:50|109278.7|109228.7|109258.3|109208.3|109278.7|109228.7|109257.7|109207.7|33
1722405420000|2024-07-31 05:57:00|109258.4|109208.4|109260.1|109210.1|109260.1|109210.1|109258.4|109208.4|10
1722405430000|2024-07-31 05:57:10|109260.4|109210.4|109259.7|109209.7|109260.4|109210.4|109258|109208|11
1722405440000|2024-07-31 05:57:20|109260|109210|109264.9|109214.9|109265.3|109215.3|109259.5|109209.5|18
1722405450000|2024-07-31 05:57:30|109264.8|109214.8|109263.1|109213.1|109265.3|109215.3|109263.1|109213.1|12
1722405460000|2024-07-31 05:57:40|109262.7|109212.7|109264.2|109214.2|109265.9|109215.9|109262.1|109212.1|18
1722405470000|2024-07-31 05:57:50|109263.8|109213.8|109250.9|109200.9|109263.8|109213.8|109246.8|109196.8|18
1722405480000|2024-07-31 05:58:00|109252.3|109202.3|109251.2|109201.2|109252.3|109202.3|109250.2|109200.2|14
1722405490000|2024-07-31 05:58:10|109251.1|109201.1|109251.8|109201.8|109253.1|109203.1|109249.1|109199.1|12
1722405500000|2024-07-31 05:58:20|109250.9|109200.9|109268.9|109218.9|109271.7|109221.7|109250.9|109200.9|27
1722405510000|2024-07-31 05:58:30|109269.3|109219.3|109274|109224|109274.6|109224.6|109267.9|109217.9|13
1722405520000|2024-07-31 05:58:40|109273.6|109223.6|109271.7|109221.7|109273.6|109223.6|109271.7|109221.7|10
1722405530000|2024-07-31 05:58:50|109270.2|109220.2|109272.2|109222.2|109272.2|109222.2|109270.2|109220.2|19
1722405540000|2024-07-31 05:59:00|109271.8|109221.8|109272.9|109222.9|109274.5|109224.5|109271.7|109221.7|12
1722405550000|2024-07-31 05:59:10|109272.4|109222.4|109275.1|109225.1|109275.1|109225.1|109270.8|109220.8|15
1722405560000|2024-07-31 05:59:20|109275.6|109225.6|109270.9|109220.9|109278.2|109228.2|109270.9|109220.9|14
1722405570000|2024-07-31 05:59:30|109271.7|109221.7|109272.2|109222.2|109273.2|109223.2|109271.1|109221.1|13
1722405580000|2024-07-31 05:59:40|109272.6|109222.6|109293.1|109243.1|109293.1|109243.1|109272.6|109222.6|26
1722405590000|2024-07-31 05:59:50|109293.8|109243.8|109293.7|109243.7|109295.7|109245.7|109286.7|109236.7|25
1722405600000|2024-07-31 06:00:00|109295.7|109245.7|109298.7|109248.7|109322.1|109272.1|109293|109243|66
1722405610000|2024-07-31 06:00:10|109298.1|109248.1|109311.3|109261.3|109312.5|109262.5|109295.8|109245.8|56
1722405620000|2024-07-31 06:00:20|109311.8|109261.8|109320.7|109270.7|109320.7|109270.7|109305.9|109255.9|49
1722405630000|2024-07-31 06:00:30|109320.3|109270.3|109301.2|109251.2|109342.9|109292.9|109299.6|109249.6|59
1722405640000|2024-07-31 06:00:40|109299.8|109249.8|109288.4|109238.4|109301.6|109251.6|109288.4|109238.4|53
1722405650000|2024-07-31 06:00:50|109288|109238|109288.7|109238.7|109296.3|109246.3|109285.9|109235.9|54
1722405660000|2024-07-31 06:01:00|109288.9|109238.9|109281.8|109231.8|109299.4|109249.4|109281.2|109231.2|52
1722405670000|2024-07-31 06:01:10|109281.6|109231.6|109291|109241|109291.3|109241.3|109281.6|109231.6|41
1722405680000|2024-07-31 06:01:20|109291.1|109241.1|109285.8|109235.8|109292.5|109242.5|109281.6|109231.6|40
1722405690000|2024-07-31 06:01:30|109286.1|109236.1|109288.6|109238.6|109297.4|109247.4|109286.1|109236.1|51
1722405700000|2024-07-31 06:01:40|109290.5|109240.5|109290.7|109240.7|109295.1|109245.1|109288.6|109238.6|49
1722405710000|2024-07-31 06:01:50|109290.3|109240.3|109292.9|109242.9|109293.1|109243.1|109289.1|109239.1|47
1722405720000|2024-07-31 06:02:00|109293.6|109243.6|109284.6|109234.6|109294.2|109244.2|109284.5|109234.5|41
1722405730000|2024-07-31 06:02:10|109283.2|109233.2|109285.3|109235.3|109286.7|109236.7|109281.7|109231.7|43
1722405740000|2024-07-31 06:02:20|109285.5|109235.5|109271.3|109221.3|109285.6|109235.6|109271|109221|35
1722405750000|2024-07-31 06:02:30|109271.4|109221.4|109272.8|109222.8|109275.7|109225.7|109271.4|109221.4|19
1722405760000|2024-07-31 06:02:40|109272.5|109222.5|109273.7|109223.7|109277.2|109227.2|109271.4|109221.4|29
1722405770000|2024-07-31 06:02:50|109273.6|109223.6|109273.7|109223.7|109273.9|109223.9|109272.2|109222.2|18
1722405780000|2024-07-31 06:03:00|109274.2|109224.2|109300.5|109250.5|109300.7|109250.7|109273.7|109223.7|37
1722405790000|2024-07-31 06:03:10|109300.8|109250.8|109316.8|109266.8|109316.9|109266.9|109300.8|109250.8|39
1722405800000|2024-07-31 06:03:20|109316.9|109266.9|109309.2|109259.2|109317|109267|109307.6|109257.6|34
1722405810000|2024-07-31 06:03:30|109309.3|109259.3|109300.2|109250.2|109309.3|109259.3|109296.6|109246.6|38
1722405820000|2024-07-31 06:03:40|109300.5|109250.5|109294.8|109244.8|109300.5|109250.5|109293.2|109243.2|25
1722405830000|2024-07-31 06:03:50|109294.5|109244.5|109302.3|109252.3|109302.4|109252.4|109294.5|109244.5|24
1722405840000|2024-07-31 06:04:00|109302.4|109252.4|109310|109260|109312.2|109262.2|109302.3|109252.3|36
1722405850000|2024-07-31 06:04:10|109310.1|109260.1|109296.3|109246.3|109310.7|109260.7|109296.3|109246.3|28
1722405860000|2024-07-31 06:04:20|109294.5|109244.5|109301.6|109251.6|109301.6|109251.6|109293.1|109243.1|31
1722405870000|2024-07-31 06:04:30|109301.7|109251.7|109293.8|109243.8|109301.7|109251.7|109293.8|109243.8|29
1722405880000|2024-07-31 06:04:40|109293.5|109243.5|109290.5|109240.5|109294.4|109244.4|109290.1|109240.1|29
1722405890000|2024-07-31 06:04:50|109290.9|109240.9|109292.9|109242.9|109292.9|109242.9|109288|109238|30
1722405900000|2024-07-31 06:05:00|109292.6|109242.6|109295.6|109245.6|109296|109246|109291.4|109241.4|27
1722405910000|2024-07-31 06:05:10|109296.1|109246.1|109311.3|109261.3|109312.1|109262.1|109295.8|109245.8|37
1722405920000|2024-07-31 06:05:20|109312.1|109262.1|109306.3|109256.3|109316.6|109266.6|109305.6|109255.6|36
1722405930000|2024-07-31 06:05:30|109306.2|109256.2|109287.3|109237.3|109306.2|109256.2|109287.2|109237.2|38
1722405940000|2024-07-31 06:05:40|109285.2|109235.2|109281.7|109231.7|109286.5|109236.5|109281.7|109231.7|20
1722405950000|2024-07-31 06:05:50|109282.9|109232.9|109284.6|109234.6|109285.6|109235.6|109278.9|109228.9|20
1722405960000|2024-07-31 06:06:00|109284.9|109234.9|109282.3|109232.3|109286.6|109236.6|109282.3|109232.3|24
1722405970000|2024-07-31 06:06:10|109282.8|109232.8|109262.7|109212.7|109286.8|109236.8|109249.6|109199.6|45
1722405980000|2024-07-31 06:06:20|109262.5|109212.5|109255.6|109205.6|109262.5|109212.5|109255.2|109205.2|39
1722405990000|2024-07-31 06:06:30|109256.2|109206.2|109273.6|109223.6|109274.2|109224.2|109256.1|109206.1|50
1722406000000|2024-07-31 06:06:40|109273.3|109223.3|109274|109224|109276.1|109226.1|109272.4|109222.4|31
1722406010000|2024-07-31 06:06:50|109273.8|109223.8|109273.4|109223.4|109276.9|109226.9|109273|109223|46
1722406020000|2024-07-31 06:07:00|109273.5|109223.5|109275.2|109225.2|109284.1|109234.1|109273.5|109223.5|42
1722406030000|2024-07-31 06:07:10|109270.6|109220.6|109268.5|109218.5|109270.8|109220.8|109256.1|109206.1|45
1722406040000|2024-07-31 06:07:20|109268.3|109218.3|109260|109210|109273.2|109223.2|109258|109208|40
1722406050000|2024-07-31 06:07:30|109259.9|109209.9|109272.3|109222.3|109273.9|109223.9|109259.5|109209.5|32
1722406060000|2024-07-31 06:07:40|109272.4|109222.4|109273.9|109223.9|109274.1|109224.1|109269.9|109219.9|34
1722406070000|2024-07-31 06:07:50|109276.9|109226.9|109283.5|109233.5|109283.7|109233.7|109272|109222|46
1722406080000|2024-07-31 06:08:00|109283.8|109233.8|109287.3|109237.3|109290.5|109240.5|109283.8|109233.8|28
1722406090000|2024-07-31 06:08:10|109287.5|109237.5|109288|109238|109292.5|109242.5|109284.5|109234.5|32
1722406100000|2024-07-31 06:08:20|109285.9|109235.9|109287.6|109237.6|109287.9|109237.9|109285.9|109235.9|18
1722406110000|2024-07-31 06:08:30|109286.9|109236.9|109290.2|109240.2|109290.2|109240.2|109284.3|109234.3|33
1722406120000|2024-07-31 06:08:40|109290.8|109240.8|109290.6|109240.6|109293.1|109243.1|109288.1|109238.1|29
1722406130000|2024-07-31 06:08:50|109290.7|109240.7|109290.8|109240.8|109291.2|109241.2|109288.7|109238.7|25
1722406140000|2024-07-31 06:09:00|109293.1|109243.1|109292|109242|109299|109249|109287.9|109237.9|43
1722406150000|2024-07-31 06:09:10|109292.8|109242.8|109293.1|109243.1|109294.2|109244.2|109292.1|109242.1|22
1722406160000|2024-07-31 06:09:20|109293.2|109243.2|109294|109244|109294.6|109244.6|109293.2|109243.2|16
1722406170000|2024-07-31 06:09:30|109294.1|109244.1|109296.3|109246.3|109297|109247|109293.8|109243.8|28
1722406180000|2024-07-31 06:09:40|109296.1|109246.1|109291|109241|109296.1|109246.1|109290.7|109240.7|40
1722406190000|2024-07-31 06:09:50|109290.5|109240.5|109289.7|109239.7|109290.5|109240.5|109285.3|109235.3|32
1722406200000|2024-07-31 06:10:00|109289.4|109239.4|109279|109229|109290.4|109240.4|109277.9|109227.9|39
1722406210000|2024-07-31 06:10:10|109278.9|109228.9|109295.9|109245.9|109299.3|109249.3|109278|109228|51
1722406220000|2024-07-31 06:10:20|109296|109246|109287.2|109237.2|109297.2|109247.2|109285.8|109235.8|43
1722406230000|2024-07-31 06:10:30|109287.9|109237.9|109281.2|109231.2|109287.9|109237.9|109280.5|109230.5|29
1722406240000|2024-07-31 06:10:40|109281.1|109231.1|109281.2|109231.2|109286.3|109236.3|109281.1|109231.1|27
1722406250000|2024-07-31 06:10:50|109281.5|109231.5|109267.1|109217.1|109281.6|109231.6|109265.8|109215.8|38
1722406260000|2024-07-31 06:11:00|109266.8|109216.8|109257|109207|109266.8|109216.8|109252.3|109202.3|32
1722406270000|2024-07-31 06:11:10|109256.9|109206.9|109255.7|109205.7|109260.6|109210.6|109254.9|109204.9|37
1722406280000|2024-07-31 06:11:20|109255.5|109205.5|109255.1|109205.1|109255.6|109205.6|109250.3|109200.3|34
1722406290000|2024-07-31 06:11:30|109255|109205|109244.5|109194.5|109255.2|109205.2|109241.9|109191.9|40
1722406300000|2024-07-31 06:11:40|109244.8|109194.8|109246.4|109196.4|109246.7|109196.7|109244.5|109194.5|27
1722406310000|2024-07-31 06:11:50|109247|109197|109241.5|109191.5|109249.4|109199.4|109238.4|109188.4|36
1722406320000|2024-07-31 06:12:00|109241|109191|109239.6|109189.6|109241.8|109191.8|109239|109189|30
1722406330000|2024-07-31 06:12:10|109239.9|109189.9|109239.9|109189.9|109241.6|109191.6|109239.5|109189.5|24
1722406340000|2024-07-31 06:12:20|109239.7|109189.7|109202.1|109152.1|109239.7|109189.7|109190.9|109140.9|59
1722406350000|2024-07-31 06:12:30|109202.5|109152.5|109214.2|109164.2|109215|109165|109202.3|109152.3|42
1722406360000|2024-07-31 06:12:40|109214.1|109164.1|109203.4|109153.4|109214.1|109164.1|109201.7|109151.7|33
1722406370000|2024-07-31 06:12:50|109203.5|109153.5|109195.4|109145.4|109206.4|109156.4|109195.4|109145.4|34
1722406380000|2024-07-31 06:13:00|109194.6|109144.6|109192.8|109142.8|109197.8|109147.8|109192.3|109142.3|35
1722406390000|2024-07-31 06:13:10|109192.2|109142.2|109185.9|109135.9|109193.1|109143.1|109181.3|109131.3|46
1722406400000|2024-07-31 06:13:20|109186.3|109136.3|109185.1|109135.1|109189.1|109139.1|109184.1|109134.1|38
1722406410000|2024-07-31 06:13:30|109184.2|109134.2|109212.2|109162.2|109213.7|109163.7|109184.2|109134.2|47
1722406420000|2024-07-31 06:13:40|109212.7|109162.7|109206.1|109156.1|109213|109163|109202.1|109152.1|41
1722406430000|2024-07-31 06:13:50|109205.8|109155.8|109204.4|109154.4|109207.4|109157.4|109203|109153|34
1722406440000|2024-07-31 06:14:00|109204.5|109154.5|109198.6|109148.6|109204.5|109154.5|109196|109146|30
1722406450000|2024-07-31 06:14:10|109198.7|109148.7|109205.2|109155.2|109205.7|109155.7|109198.7|109148.7|26
1722406460000|2024-07-31 06:14:20|109205.5|109155.5|109211.1|109161.1|109211.6|109161.6|109204.3|109154.3|33
1722406470000|2024-07-31 06:14:30|109210.7|109160.7|109199.7|109149.7|109214.1|109164.1|109199.7|109149.7|30
1722406480000|2024-07-31 06:14:40|109200.1|109150.1|109201.1|109151.1|109205|109155|109198.8|109148.8|34
1722406490000|2024-07-31 06:14:50|109201.3|109151.3|109199.2|109149.2|109201.8|109151.8|109199.2|109149.2|20
1722406500000|2024-07-31 06:15:00|109199.5|109149.5|109174|109124|109200.5|109150.5|109173.2|109123.2|51
1722406510000|2024-07-31 06:15:10|109172.7|109122.7|109179.1|109129.1|109179.6|109129.6|109169.7|109119.7|50
1722406520000|2024-07-31 06:15:20|109178.9|109128.9|109183.8|109133.8|109188.2|109138.2|109178.3|109128.3|50
1722406530000|2024-07-31 06:15:30|109183.5|109133.5|109209.6|109159.6|109210.3|109160.3|109177.8|109127.8|43
1722406540000|2024-07-31 06:15:40|109210|109160|109205.2|109155.2|109210|109160|109199.3|109149.3|36
1722406550000|2024-07-31 06:15:50|109204.9|109154.9|109208.5|109158.5|109211.1|109161.1|109201.2|109151.2|49
1722406560000|2024-07-31 06:16:00|109208.4|109158.4|109209.4|109159.4|109214.8|109164.8|109202.9|109152.9|55
1722406570000|2024-07-31 06:16:10|109209.5|109159.5|109196.8|109146.8|109209.5|109159.5|109196.6|109146.6|36
1722406580000|2024-07-31 06:16:20|109197.1|109147.1|109213.8|109163.8|109214.5|109164.5|109197|109147|48
1722406590000|2024-07-31 06:16:30|109214|109164|109212.1|109162.1|109215|109165|109211.1|109161.1|27
1722406600000|2024-07-31 06:16:40|109212|109162|109209.4|109159.4|109212.2|109162.2|109209|109159|24
1722406610000|2024-07-31 06:16:50|109209.3|109159.3|109213.3|109163.3|109214|109164|109209.3|109159.3|29
1722406620000|2024-07-31 06:17:00|109212.8|109162.8|109213.4|109163.4|109216.5|109166.5|109212.4|109162.4|38
1722406630000|2024-07-31 06:17:10|109212.9|109162.9|109216.1|109166.1|109217.6|109167.6|109212.9|109162.9|38
1722406640000|2024-07-31 06:17:20|109215.7|109165.7|109215.9|109165.9|109217.1|109167.1|109214.2|109164.2|27
1722406650000|2024-07-31 06:17:30|109216.1|109166.1|109225.5|109175.5|109226.6|109176.6|109215.5|109165.5|39
1722406660000|2024-07-31 06:17:40|109225.1|109175.1|109221.6|109171.6|109225.6|109175.6|109220.5|109170.5|22
1722406670000|2024-07-31 06:17:50|109221.5|109171.5|109212.3|109162.3|109222|109172|109212.2|109162.2|31
1722406680000|2024-07-31 06:18:00|109212.5|109162.5|109216.1|109166.1|109216.1|109166.1|109212.5|109162.5|22
1722406690000|2024-07-31 06:18:10|109215.7|109165.7|109213.4|109163.4|109216.3|109166.3|109210.7|109160.7|34
1722406700000|2024-07-31 06:18:20|109213|109163|109212.3|109162.3|109215|109165|109211.2|109161.2|28
1722406710000|2024-07-31 06:18:30|109212.4|109162.4|109211|109161|109214|109164|109211|109161|26
1722406720000|2024-07-31 06:18:40|109210.9|109160.9|109194.3|109144.3|109211.3|109161.3|109193.2|109143.2|42
1722406730000|2024-07-31 06:18:50|109195|109145|109193.8|109143.8|109201.7|109151.7|109193.6|109143.6|20
1722406740000|2024-07-31 06:19:00|109193.5|109143.5|109193.5|109143.5|109196.4|109146.4|109191.2|109141.2|41
1722406750000|2024-07-31 06:19:10|109194.3|109144.3|109197.3|109147.3|109198.1|109148.1|109194.3|109144.3|31
1722406760000|2024-07-31 06:19:20|109197.4|109147.4|109197.4|109147.4|109198.1|109148.1|109196.7|109146.7|17
1722406770000|2024-07-31 06:19:30|109198|109148|109198.7|109148.7|109199.6|109149.6|109197.9|109147.9|31
1722406780000|2024-07-31 06:19:40|109199.2|109149.2|109205.7|109155.7|109209.6|109159.6|109199.2|109149.2|35
1722406790000|2024-07-31 06:19:50|109205.8|109155.8|109210.5|109160.5|109210.5|109160.5|109200.3|109150.3|30
1722406800000|2024-07-31 06:20:00|109210.1|109160.1|109217.3|109167.3|109217.5|109167.5|109209.1|109159.1|41
1722406810000|2024-07-31 06:20:10|109217.5|109167.5|109218.1|109168.1|109222.1|109172.1|109217.5|109167.5|37
1722406820000|2024-07-31 06:20:20|109217.5|109167.5|109215.2|109165.2|109217.5|109167.5|109212.4|109162.4|31
1722406830000|2024-07-31 06:20:30|109215.5|109165.5|109218.4|109168.4|109219.1|109169.1|109215.5|109165.5|26
1722406840000|2024-07-31 06:20:40|109218.3|109168.3|109216.4|109166.4|109218.3|109168.3|109215.6|109165.6|29
1722406850000|2024-07-31 06:20:50|109216.5|109166.5|109217.6|109167.6|109218.3|109168.3|109213.8|109163.8|29
1722406860000|2024-07-31 06:21:00|109216.8|109166.8|109218.2|109168.2|109219.3|109169.3|109213.7|109163.7|32
1722406870000|2024-07-31 06:21:10|109218.3|109168.3|109196|109146|109221.7|109171.7|109195|109145|33
1722406880000|2024-07-31 06:21:20|109196.2|109146.2|109187.6|109137.6|109196.2|109146.2|109187.3|109137.3|25
1722406890000|2024-07-31 06:21:30|109187.7|109137.7|109176.3|109126.3|109187.7|109137.7|109176.3|109126.3|31
1722406900000|2024-07-31 06:21:40|109176.2|109126.2|109180|109130|109183.4|109133.4|109176.2|109126.2|25
1722406910000|2024-07-31 06:21:50|109178.7|109128.7|109175.6|109125.6|109178.9|109128.9|109175.4|109125.4|21
1722406920000|2024-07-31 06:22:00|109176|109126|109167.2|109117.2|109176|109126|109166.1|109116.1|31
1722406930000|2024-07-31 06:22:10|109167.5|109117.5|109168.5|109118.5|109170.6|109120.6|109167.2|109117.2|31
1722406940000|2024-07-31 06:22:20|109170|109120|109170.7|109120.7|109171.7|109121.7|109169.7|109119.7|26
1722406950000|2024-07-31 06:22:30|109171|109121|109175.3|109125.3|109178.3|109128.3|109171|109121|27
1722406960000|2024-07-31 06:22:40|109175|109125|109189.7|109139.7|109189.7|109139.7|109174.3|109124.3|36
1722406970000|2024-07-31 06:22:50|109189.6|109139.6|109203.6|109153.6|109205.2|109155.2|109189|109139|42
1722406980000|2024-07-31 06:23:00|109203.7|109153.7|109208.1|109158.1|109208.1|109158.1|109202.9|109152.9|19
1722406990000|2024-07-31 06:23:10|109208.5|109158.5|109196.6|109146.6|109212.1|109162.1|109194.4|109144.4|40
1722407000000|2024-07-31 06:23:20|109196.9|109146.9|109197.5|109147.5|109199.6|109149.6|109195.8|109145.8|37
1722407010000|2024-07-31 06:23:30|109197.1|109147.1|109193.1|109143.1|109197.1|109147.1|109190.2|109140.2|38
1722407020000|2024-07-31 06:23:40|109193.3|109143.3|109197.7|109147.7|109197.7|109147.7|109193.3|109143.3|44
1722407030000|2024-07-31 06:23:50|109197.2|109147.2|109200.5|109150.5|109200.6|109150.6|109197.2|109147.2|33
1722407040000|2024-07-31 06:24:00|109200.4|109150.4|109216|109166|109216.5|109166.5|109197.6|109147.6|44
1722407050000|2024-07-31 06:24:10|109216.6|109166.6|109230.4|109180.4|109230.4|109180.4|109215.9|109165.9|41
1722407060000|2024-07-31 06:24:20|109230.9|109180.9|109240.9|109190.9|109240.9|109190.9|109230.9|109180.9|38
1722407070000|2024-07-31 06:24:30|109240.8|109190.8|109238.6|109188.6|109240.9|109190.9|109236.1|109186.1|29
1722407080000|2024-07-31 06:24:40|109238.9|109188.9|109243.8|109193.8|109244.8|109194.8|109237|109187|44
1722407090000|2024-07-31 06:24:50|109244.4|109194.4|109247.5|109197.5|109247.6|109197.6|109242.9|109192.9|47
1722407100000|2024-07-31 06:25:00|109247.3|109197.3|109242.5|109192.5|109249|109199|109239.2|109189.2|42
1722407110000|2024-07-31 06:25:10|109242.7|109192.7|109243.3|109193.3|109245.4|109195.4|109242.6|109192.6|18
1722407120000|2024-07-31 06:25:20|109243.1|109193.1|109248.3|109198.3|109248.5|109198.5|109242.5|109192.5|25
1722407130000|2024-07-31 06:25:30|109247.5|109197.5|109248.4|109198.4|109251.1|109201.1|109247.5|109197.5|23
1722407140000|2024-07-31 06:25:40|109248.2|109198.2|109270.8|109220.8|109271.2|109221.2|109246.5|109196.5|26
1722407150000|2024-07-31 06:25:50|109271.8|109221.8|109265.8|109215.8|109288.8|109238.8|109265.8|109215.8|34
1722407160000|2024-07-31 06:26:00|109264.3|109214.3|109256.7|109206.7|109267.3|109217.3|109254.3|109204.3|36
1722407170000|2024-07-31 06:26:10|109256.3|109206.3|109248.8|109198.8|109257.8|109207.8|109248.8|109198.8|35
1722407180000|2024-07-31 06:26:20|109248.5|109198.5|109244.4|109194.4|109253.6|109203.6|109238.3|109188.3|42
1722407190000|2024-07-31 06:26:30|109244.5|109194.5|109239.6|109189.6|109244.9|109194.9|109237.5|109187.5|29
1722407200000|2024-07-31 06:26:40|109239.5|109189.5|109228.2|109178.2|109239.5|109189.5|109227.6|109177.6|24
1722407210000|2024-07-31 06:26:50|109228.4|109178.4|109244.9|109194.9|109244.9|109194.9|109228|109178|37
1722407220000|2024-07-31 06:27:00|109245.5|109195.5|109254.7|109204.7|109254.7|109204.7|109245.4|109195.4|35
1722407230000|2024-07-31 06:27:10|109254.5|109204.5|109262.7|109212.7|109263.2|109213.2|109254.3|109204.3|31
1722407240000|2024-07-31 06:27:20|109263|109213|109266.9|109216.9|109271.1|109221.1|109263|109213|27
1722407250000|2024-07-31 06:27:30|109267.6|109217.6|109247.2|109197.2|109267.6|109217.6|109247.2|109197.2|27
1722407260000|2024-07-31 06:27:40|109247.3|109197.3|109243.6|109193.6|109252.2|109202.2|109243.6|109193.6|38
1722407270000|2024-07-31 06:27:50|109243.5|109193.5|109216.7|109166.7|109243.5|109193.5|109216.6|109166.6|36
1722407280000|2024-07-31 06:28:00|109216.3|109166.3|109214.6|109164.6|109216.3|109166.3|109212.4|109162.4|35
1722407290000|2024-07-31 06:28:10|109215.1|109165.1|109218.3|109168.3|109220.4|109170.4|109215|109165|35
1722407300000|2024-07-31 06:28:20|109218.4|109168.4|109203.2|109153.2|109218.4|109168.4|109201.7|109151.7|42
1722407310000|2024-07-31 06:28:30|109203.3|109153.3|109204.2|109154.2|109204.3|109154.3|109194.3|109144.3|50
1722407320000|2024-07-31 06:28:40|109204.6|109154.6|109200.2|109150.2|109207.1|109157.1|109200.2|109150.2|36
1722407330000|2024-07-31 06:28:50|109200|109150|109203.2|109153.2|109205.5|109155.5|109200|109150|26
1722407340000|2024-07-31 06:29:00|109203.4|109153.4|109208.8|109158.8|109209.2|109159.2|109202.5|109152.5|30
1722407350000|2024-07-31 06:29:10|109209|109159|109211.5|109161.5|109211.5|109161.5|109208.7|109158.7|24
1722407360000|2024-07-31 06:29:20|109214|109164|109216.2|109166.2|109217.4|109167.4|109214|109164|33
1722407370000|2024-07-31 06:29:30|109215.9|109165.9|109215.5|109165.5|109221.3|109171.3|109213.9|109163.9|18
1722407380000|2024-07-31 06:29:40|109216.1|109166.1|109213|109163|109220|109170|109212.9|109162.9|38
1722407390000|2024-07-31 06:29:50|109212.9|109162.9|109208|109158|109214.5|109164.5|109207.6|109157.6|25
1722407400000|2024-07-31 06:30:00|109207.7|109157.7|109199.5|109149.5|109207.7|109157.7|109187.9|109137.9|40
1722407410000|2024-07-31 06:30:10|109199.4|109149.4|109211.2|109161.2|109212.7|109162.7|109199.2|109149.2|32
1722407420000|2024-07-31 06:30:20|109211.3|109161.3|109256.7|109206.7|109256.7|109206.7|109211.2|109161.2|44
1722407430000|2024-07-31 06:30:30|109256.6|109206.6|109261.9|109211.9|109262|109212|109255|109205|42
1722407440000|2024-07-31 06:30:40|109262.4|109212.4|109273.4|109223.4|109274|109224|109262.4|109212.4|39
1722407450000|2024-07-31 06:30:50|109272.3|109222.3|109275.9|109225.9|109275.9|109225.9|109271.4|109221.4|28
1722407460000|2024-07-31 06:31:00|109275.2|109225.2|109276.5|109226.5|109279.1|109229.1|109275.2|109225.2|30
1722407470000|2024-07-31 06:31:10|109276.6|109226.6|109273.1|109223.1|109280.1|109230.1|109270.4|109220.4|42
1722407480000|2024-07-31 06:31:20|109273.4|109223.4|109273.2|109223.2|109275.1|109225.1|109272.8|109222.8|22
1722407490000|2024-07-31 06:31:30|109273.1|109223.1|109273.8|109223.8|109275.8|109225.8|109273.1|109223.1|23
1722407500000|2024-07-31 06:31:40|109273.7|109223.7|109271.5|109221.5|109274.9|109224.9|109271.4|109221.4|19
1722407510000|2024-07-31 06:31:50|109271.4|109221.4|109275.3|109225.3|109275.3|109225.3|109269.5|109219.5|21
1722407520000|2024-07-31 06:32:00|109275.5|109225.5|109303.4|109253.4|109303.4|109253.4|109254.6|109204.6|49
1722407530000|2024-07-31 06:32:10|109302.6|109252.6|109304.1|109254.1|109309.4|109259.4|109302.2|109252.2|46
1722407540000|2024-07-31 06:32:20|109303.8|109253.8|109306.8|109256.8|109306.8|109256.8|109303.8|109253.8|28
1722407550000|2024-07-31 06:32:30|109306.6|109256.6|109306.9|109256.9|109307.4|109257.4|109302.7|109252.7|30
1722407560000|2024-07-31 06:32:40|109307|109257|109316.8|109266.8|109316.9|109266.9|109306.2|109256.2|39
1722407570000|2024-07-31 06:32:50|109316.9|109266.9|109319.5|109269.5|109320.8|109270.8|109316.9|109266.9|22
1722407580000|2024-07-31 06:33:00|109319.4|109269.4|109324.4|109274.4|109327.3|109277.3|109319.4|109269.4|35
1722407590000|2024-07-31 06:33:10|109324.3|109274.3|109321.8|109271.8|109325.5|109275.5|109321.6|109271.6|35
1722407600000|2024-07-31 06:33:20|109321.7|109271.7|109323.4|109273.4|109323.6|109273.6|109320.7|109270.7|30
1722407610000|2024-07-31 06:33:30|109323.6|109273.6|109325.1|109275.1|109328|109278|109323.6|109273.6|38
1722407620000|2024-07-31 06:33:40|109324.8|109274.8|109321.8|109271.8|109326.8|109276.8|109321.8|109271.8|32
1722407630000|2024-07-31 06:33:50|109321.5|109271.5|109321.9|109271.9|109321.9|109271.9|109319.4|109269.4|19
1722407640000|2024-07-31 06:34:00|109322.1|109272.1|109295.9|109245.9|109324.2|109274.2|109295.7|109245.7|42
1722407650000|2024-07-31 06:34:10|109295.4|109245.4|109283.1|109233.1|109295.4|109245.4|109283.1|109233.1|44
1722407660000|2024-07-31 06:34:20|109282.9|109232.9|109289|109239|109290.4|109240.4|109280.1|109230.1|38
1722407670000|2024-07-31 06:34:30|109289.6|109239.6|109296.3|109246.3|109297|109247|109289|109239|30
1722407680000|2024-07-31 06:34:40|109296.4|109246.4|109292.7|109242.7|109301.3|109251.3|109289.4|109239.4|32
1722407690000|2024-07-31 06:34:50|109293|109243|109266.9|109216.9|109293.1|109243.1|109265|109215|46
1722407700000|2024-07-31 06:35:00|109267.6|109217.6|109273.4|109223.4|109274.1|109224.1|109267.6|109217.6|29
1722407710000|2024-07-31 06:35:10|109273|109223|109271.2|109221.2|109285.7|109235.7|109271.2|109221.2|41
1722407720000|2024-07-31 06:35:20|109271.1|109221.1|109264.6|109214.6|109271.3|109221.3|109263.8|109213.8|34
1722407730000|2024-07-31 06:35:30|109264.3|109214.3|109256.4|109206.4|109267|109217|109253.5|109203.5|39
1722407740000|2024-07-31 06:35:40|109256.1|109206.1|109253.5|109203.5|109258|109208|109251.4|109201.4|39
1722407750000|2024-07-31 06:35:50|109253.6|109203.6|109251.3|109201.3|109261.4|109211.4|109250.9|109200.9|45
1722407760000|2024-07-31 06:36:00|109252.5|109202.5|109249.8|109199.8|109252.8|109202.8|109245.6|109195.6|26
1722407770000|2024-07-31 06:36:10|109250.1|109200.1|109251.1|109201.1|109251.8|109201.8|109249.7|109199.7|26
1722407780000|2024-07-31 06:36:20|109251.4|109201.4|109265|109215|109265.1|109215.1|109251.4|109201.4|28
1722407790000|2024-07-31 06:36:30|109264.9|109214.9|109262.6|109212.6|109265.5|109215.5|109261.4|109211.4|31
1722407800000|2024-07-31 06:36:40|109262.5|109212.5|109264.6|109214.6|109271.4|109221.4|109262.5|109212.5|38
1722407810000|2024-07-31 06:36:50|109262.3|109212.3|109262|109212|109262.5|109212.5|109259.9|109209.9|24
1722407820000|2024-07-31 06:37:00|109261.5|109211.5|109266.6|109216.6|109270|109220|109261.5|109211.5|37
1722407830000|2024-07-31 06:37:10|109266.3|109216.3|109260.6|109210.6|109266.3|109216.3|109257.8|109207.8|26
1722407840000|2024-07-31 06:37:20|109260.4|109210.4|109260.4|109210.4|109264|109214|109259.9|109209.9|29
1722407850000|2024-07-31 06:37:30|109259.9|109209.9|109270|109220|109272|109222|109259.9|109209.9|32
1722407860000|2024-07-31 06:37:40|109269.8|109219.8|109267|109217|109269.8|109219.8|109266.7|109216.7|18
1722407870000|2024-07-31 06:37:50|109267.3|109217.3|109272|109222|109272.2|109222.2|109267.3|109217.3|26
1722407880000|2024-07-31 06:38:00|109271.9|109221.9|109241.1|109191.1|109272.1|109222.1|109240.6|109190.6|39
1722407890000|2024-07-31 06:38:10|109240.9|109190.9|109241.4|109191.4|109241.4|109191.4|109237|109187|31
1722407900000|2024-07-31 06:38:20|109241.3|109191.3|109237|109187|109244|109194|109226.3|109176.3|46
1722407910000|2024-07-31 06:38:30|109236.9|109186.9|109239.7|109189.7|109241.5|109191.5|109236.4|109186.4|31
1722407920000|2024-07-31 06:38:40|109239.5|109189.5|109214.3|109164.3|109239.5|109189.5|109213.4|109163.4|45
1722407930000|2024-07-31 06:38:50|109214.5|109164.5|109221.9|109171.9|109221.9|109171.9|109209.1|109159.1|43
1722407940000|2024-07-31 06:39:00|109220.9|109170.9|109237.7|109187.7|109237.7|109187.7|109220.9|109170.9|51
1722407950000|2024-07-31 06:39:10|109238.1|109188.1|109238.1|109188.1|109240.9|109190.9|109235.7|109185.7|35
1722407960000|2024-07-31 06:39:20|109238.3|109188.3|109233.7|109183.7|109239.1|109189.1|109233.6|109183.6|29
1722407970000|2024-07-31 06:39:30|109234.1|109184.1|109232.7|109182.7|109235.4|109185.4|109230.3|109180.3|34
1722407980000|2024-07-31 06:39:40|109232.6|109182.6|109234.8|109184.8|109234.8|109184.8|109229.2|109179.2|41
1722407990000|2024-07-31 06:39:50|109235.2|109185.2|109230.1|109180.1|109235.7|109185.7|109227.1|109177.1|40
1722408000000|2024-07-31 06:40:00|109230.6|109180.6|109241.5|109191.5|109244.3|109194.3|109230.2|109180.2|44
1722408010000|2024-07-31 06:40:10|109241.7|109191.7|109238.1|109188.1|109247|109197|109238.1|109188.1|46
1722408020000|2024-07-31 06:40:20|109237.5|109187.5|109234.2|109184.2|109239.3|109189.3|109234.2|109184.2|34
1722408030000|2024-07-31 06:40:30|109233.8|109183.8|109215.5|109165.5|109233.8|109183.8|109213.7|109163.7|41
1722408040000|2024-07-31 06:40:40|109215.6|109165.6|109216.9|109166.9|109217.2|109167.2|109209.3|109159.3|43
1722408050000|2024-07-31 06:40:50|109216.8|109166.8|109213|109163|109218.5|109168.5|109212.8|109162.8|37
1722408060000|2024-07-31 06:41:00|109214.1|109164.1|109208.6|109158.6|109214.5|109164.5|109203.3|109153.3|37
1722408070000|2024-07-31 06:41:10|109209|109159|109231.1|109181.1|109231.1|109181.1|109208.8|109158.8|34
1722408080000|2024-07-31 06:41:20|109231|109181|109222.1|109172.1|109231|109181|109219|109169|30
1722408090000|2024-07-31 06:41:30|109223.1|109173.1|109222.3|109172.3|109223.6|109173.6|109215.8|109165.8|39
1722408100000|2024-07-31 06:41:40|109222.2|109172.2|109214.7|109164.7|109222.6|109172.6|109214.7|109164.7|26
1722408110000|2024-07-31 06:41:50|109214.8|109164.8|109222.9|109172.9|109223.7|109173.7|109214.8|109164.8|35
1722408120000|2024-07-31 06:42:00|109222.7|109172.7|109229.3|109179.3|109229.3|109179.3|109218.5|109168.5|38
1722408130000|2024-07-31 06:42:10|109230.5|109180.5|109232.7|109182.7|109233.8|109183.8|109229.5|109179.5|37
1722408140000|2024-07-31 06:42:20|109232.5|109182.5|109236.9|109186.9|109236.9|109186.9|109232.5|109182.5|27
1722408150000|2024-07-31 06:42:30|109237.3|109187.3|109253.6|109203.6|109259|109209|109235.8|109185.8|30
1722408160000|2024-07-31 06:42:40|109255.3|109205.3|109261.4|109211.4|109263.2|109213.2|109254.7|109204.7|31
1722408170000|2024-07-31 06:42:50|109261.2|109211.2|109257|109207|109262.3|109212.3|109256.7|109206.7|30
1722408180000|2024-07-31 06:43:00|109259.6|109209.6|109255.9|109205.9|109265.9|109215.9|109255.7|109205.7|52
1722408190000|2024-07-31 06:43:10|109255.6|109205.6|109226.4|109176.4|109255.7|109205.7|109216.5|109166.5|53
1722408200000|2024-07-31 06:43:20|109226.5|109176.5|109223.4|109173.4|109234.5|109184.5|109223.4|109173.4|39
1722408210000|2024-07-31 06:43:30|109222.9|109172.9|109233|109183|109234.1|109184.1|109222.3|109172.3|54
1722408220000|2024-07-31 06:43:40|109232|109182|109220.7|109170.7|109232|109182|109219|109169|33
1722408230000|2024-07-31 06:43:50|109220.4|109170.4|109222.5|109172.5|109224.4|109174.4|109211.7|109161.7|47
1722408240000|2024-07-31 06:44:00|109223.8|109173.8|109218.9|109168.9|109229.4|109179.4|109214.9|109164.9|52
1722408250000|2024-07-31 06:44:10|109219|109169|109221.1|109171.1|109221.9|109171.9|109215.1|109165.1|37
1722408260000|2024-07-31 06:44:20|109221.2|109171.2|109217.3|109167.3|109223.5|109173.5|109217.3|109167.3|40
1722408270000|2024-07-31 06:44:30|109217.9|109167.9|109217.7|109167.7|109227.5|109177.5|109217.7|109167.7|43
1722408280000|2024-07-31 06:44:40|109217.5|109167.5|109215.3|109165.3|109222.3|109172.3|109215.3|109165.3|33
1722408290000|2024-07-31 06:44:50|109215.5|109165.5|109189.7|109139.7|109215.5|109165.5|109188.7|109138.7|51
1722408300000|2024-07-31 06:45:00|109193.7|109143.7|109211.7|109161.7|109214.9|109164.9|109189.5|109139.5|67
1722408310000|2024-07-31 06:45:10|109212.2|109162.2|109185|109135|109229.3|109179.3|109180.8|109130.8|68
1722408320000|2024-07-31 06:45:20|109185.4|109135.4|109179.3|109129.3|109186.8|109136.8|109172.9|109122.9|58
1722408330000|2024-07-31 06:45:30|109178.4|109128.4|109195.6|109145.6|109195.6|109145.6|109178.4|109128.4|53
1722408340000|2024-07-31 06:45:40|109195.8|109145.8|109215.6|109165.6|109225.6|109175.6|109195.8|109145.8|49
1722408350000|2024-07-31 06:45:50|109215.7|109165.7|109212|109162|109218.8|109168.8|109211.6|109161.6|52
1722408360000|2024-07-31 06:46:00|109212.2|109162.2|109204.6|109154.6|109219.8|109169.8|109201.4|109151.4|41
1722408370000|2024-07-31 06:46:10|109204.9|109154.9|109199.8|109149.8|109228.1|109178.1|109199.8|109149.8|52
1722408380000|2024-07-31 06:46:20|109200.5|109150.5|109199.5|109149.5|109204.2|109154.2|109193.2|109143.2|56
1722408390000|2024-07-31 06:46:30|109198.9|109148.9|109195.5|109145.5|109200.6|109150.6|109193.1|109143.1|39
1722408400000|2024-07-31 06:46:40|109195.6|109145.6|109193.1|109143.1|109197.8|109147.8|109189.4|109139.4|32
1722408410000|2024-07-31 06:46:50|109193.3|109143.3|109196.4|109146.4|109197.9|109147.9|109192.3|109142.3|32
1722408420000|2024-07-31 06:47:00|109200.4|109150.4|109211.9|109161.9|109211.9|109161.9|109193|109143|43
1722408430000|2024-07-31 06:47:10|109212.7|109162.7|109208.2|109158.2|109214.3|109164.3|109203.2|109153.2|43
1722408440000|2024-07-31 06:47:20|109207.8|109157.8|109239.3|109189.3|109241.1|109191.1|109207.8|109157.8|70
1722408450000|2024-07-31 06:47:30|109240.5|109190.5|109233.7|109183.7|109245.8|109195.8|109233.7|109183.7|46
1722408460000|2024-07-31 06:47:40|109234.6|109184.6|109225.9|109175.9|109234.8|109184.8|109223.7|109173.7|49
1722408470000|2024-07-31 06:47:50|109225.6|109175.6|109221.5|109171.5|109226.5|109176.5|109221.5|109171.5|22
1722408480000|2024-07-31 06:48:00|109221.8|109171.8|109222.9|109172.9|109229.8|109179.8|109221.8|109171.8|29
1722408490000|2024-07-31 06:48:10|109223.5|109173.5|109226.9|109176.9|109228.7|109178.7|109223|109173|43
1722408500000|2024-07-31 06:48:20|109227|109177|109221.6|109171.6|109227|109177|109221|109171|39
1722408510000|2024-07-31 06:48:30|109221.5|109171.5|109243.3|109193.3|109243.9|109193.9|109212.5|109162.5|37
1722408520000|2024-07-31 06:48:40|109243.2|109193.2|109241.5|109191.5|109245.6|109195.6|109240.1|109190.1|35
1722408530000|2024-07-31 06:48:50|109241.4|109191.4|109244.5|109194.5|109245.2|109195.2|109237.5|109187.5|49
1722408540000|2024-07-31 06:49:00|109244.3|109194.3|109240.1|109190.1|109244.3|109194.3|109234.8|109184.8|62
1722408550000|2024-07-31 06:49:10|109240.3|109190.3|109233.4|109183.4|109240.7|109190.7|109233.3|109183.3|53
1722408560000|2024-07-31 06:49:20|109233|109183|109209.7|109159.7|109233|109183|109208.3|109158.3|49
1722408570000|2024-07-31 06:49:30|109209.3|109159.3|109212.6|109162.6|109212.6|109162.6|109207.5|109157.5|42
1722408580000|2024-07-31 06:49:40|109212.2|109162.2|109212.3|109162.3|109212.9|109162.9|109210.2|109160.2|35
1722408590000|2024-07-31 06:49:50|109212.4|109162.4|109214.3|109164.3|109215.7|109165.7|109211.9|109161.9|27
1722408600000|2024-07-31 06:50:00|109214.4|109164.4|109221.7|109171.7|109224.7|109174.7|109206.4|109156.4|47
1722408610000|2024-07-31 06:50:10|109221.6|109171.6|109222.4|109172.4|109223.2|109173.2|109220.2|109170.2|36
1722408620000|2024-07-31 06:50:20|109222.5|109172.5|109230.6|109180.6|109231.3|109181.3|109222.5|109172.5|45
1722408630000|2024-07-31 06:50:30|109230.4|109180.4|109232|109182|109240|109190|109230.4|109180.4|39
1722408640000|2024-07-31 06:50:40|109231.7|109181.7|109223.1|109173.1|109232.9|109182.9|109223.1|109173.1|38
1722408650000|2024-07-31 06:50:50|109222.3|109172.3|109204.3|109154.3|109222.3|109172.3|109200.7|109150.7|54
1722408660000|2024-07-31 06:51:00|109203|109153|109187.9|109137.9|109206.5|109156.5|109187.9|109137.9|47
1722408670000|2024-07-31 06:51:10|109188.8|109138.8|109201|109151|109206.3|109156.3|109188.7|109138.7|48
1722408680000|2024-07-31 06:51:20|109200.7|109150.7|109198.4|109148.4|109202.5|109152.5|109198.1|109148.1|55
1722408690000|2024-07-31 06:51:30|109198.3|109148.3|109199.6|109149.6|109200.8|109150.8|109189.5|109139.5|52
1722408700000|2024-07-31 06:51:40|109199.3|109149.3|109200.8|109150.8|109203.1|109153.1|109199.3|109149.3|17
1722408710000|2024-07-31 06:51:50|109200|109150|109203.5|109153.5|109205.3|109155.3|109198|109148|43
1722408720000|2024-07-31 06:52:00|109203.1|109153.1|109206.2|109156.2|109209.9|109159.9|109198.3|109148.3|41
1722408730000|2024-07-31 06:52:10|109206.4|109156.4|109200.1|109150.1|109207.6|109157.6|109192.5|109142.5|44
1722408740000|2024-07-31 06:52:20|109199.9|109149.9|109208.4|109158.4|109208.8|109158.8|109199.9|109149.9|38
1722408750000|2024-07-31 06:52:30|109207.1|109157.1|109200.8|109150.8|109209.5|109159.5|109194|109144|48
1722408760000|2024-07-31 06:52:40|109200.1|109150.1|109158.8|109108.8|109200.1|109150.1|109158.8|109108.8|47
1722408770000|2024-07-31 06:52:50|109158.7|109108.7|109158|109108|109163.1|109113.1|109153.4|109103.4|48
1722408780000|2024-07-31 06:53:00|109158.1|109108.1|109156|109106|109160.3|109110.3|109141.9|109091.9|52
1722408790000|2024-07-31 06:53:10|109156.3|109106.3|109154.6|109104.6|109159.4|109109.4|109152.3|109102.3|50
1722408800000|2024-07-31 06:53:20|109154.9|109104.9|109147.7|109097.7|109169.7|109119.7|109147.7|109097.7|55
1722408810000|2024-07-31 06:53:30|109150.4|109100.4|109141.3|109091.3|109150.8|109100.8|109140.9|109090.9|39
1722408820000|2024-07-31 06:53:40|109141.2|109091.2|109151.3|109101.3|109153.6|109103.6|109141.2|109091.2|37
1722408830000|2024-07-31 06:53:50|109151|109101|109142.8|109092.8|109151|109101|109142.5|109092.5|40
1722408840000|2024-07-31 06:54:00|109142.9|109092.9|109144.1|109094.1|109144.2|109094.2|109135.2|109085.2|48
1722408850000|2024-07-31 06:54:10|109145.3|109095.3|109141.7|109091.7|109145.3|109095.3|109138.9|109088.9|31
1722408860000|2024-07-31 06:54:20|109141.8|109091.8|109163.9|109113.9|109164.8|109114.8|109141.8|109091.8|28
1722408870000|2024-07-31 06:54:30|109163.4|109113.4|109163.2|109113.2|109163.4|109113.4|109158.1|109108.1|37
1722408880000|2024-07-31 06:54:40|109163.4|109113.4|109161.6|109111.6|109167.8|109117.8|109161.6|109111.6|30
1722408890000|2024-07-31 06:54:50|109161.4|109111.4|109155.8|109105.8|109162.9|109112.9|109152.8|109102.8|38
1722408900000|2024-07-31 06:55:00|109155.6|109105.6|109140.7|109090.7|109158.5|109108.5|109137.1|109087.1|32
1722408910000|2024-07-31 06:55:10|109140.6|109090.6|109116.4|109066.4|109140.6|109090.6|109115.3|109065.3|53
1722408920000|2024-07-31 06:55:20|109116.7|109066.7|109104.6|109054.6|109117.2|109067.2|109104.1|109054.1|52
1722408930000|2024-07-31 06:55:30|109104.8|109054.8|109106.9|109056.9|109111.7|109061.7|109100.2|109050.2|46
1722408940000|2024-07-31 06:55:40|109107|109057|109100.6|109050.6|109109.3|109059.3|109099.3|109049.3|50
1722408950000|2024-07-31 06:55:50|109101.2|109051.2|109079.1|109029.1|109101.2|109051.2|109078.8|109028.8|58
1722408960000|2024-07-31 06:56:00|109078.9|109028.9|109080|109030|109087.5|109037.5|109077.6|109027.6|49
1722408970000|2024-07-31 06:56:10|109080.3|109030.3|109079.6|109029.6|109081.9|109031.9|109075.4|109025.4|43
1722408980000|2024-07-31 06:56:20|109079.7|109029.7|109085.3|109035.3|109089.9|109039.9|109079|109029|36
1722408990000|2024-07-31 06:56:30|109084.4|109034.4|109079.7|109029.7|109086.4|109036.4|109079.7|109029.7|36
1722409000000|2024-07-31 06:56:40|109079.5|109029.5|109079.8|109029.8|109083.9|109033.9|109079.5|109029.5|36
1722409010000|2024-07-31 06:56:50|109081.8|109031.8|109067.1|109017.1|109081.8|109031.8|109067|109017|27
1722409020000|2024-07-31 06:57:00|109067.8|109017.8|109073.4|109023.4|109074.1|109024.1|109065.6|109015.6|36
1722409030000|2024-07-31 06:57:10|109071.9|109021.9|109051.8|109001.8|109074|109024|109051.8|109001.8|38
1722409040000|2024-07-31 06:57:20|109052.2|109002.2|109051|109001|109054.6|109004.6|109049.1|108999.1|44
1722409050000|2024-07-31 06:57:30|109051.2|109001.2|109031.5|108981.5|109051.7|109001.7|109030.8|108980.8|48
1722409060000|2024-07-31 06:57:40|109030.9|108980.9|109050.5|109000.5|109052.7|109002.7|109030.9|108980.9|45
1722409070000|2024-07-31 06:57:50|109051.2|109001.2|109054.1|109004.1|109055.6|109005.6|109049.8|108999.8|32
1722409080000|2024-07-31 06:58:00|109054|109004|109057.3|109007.3|109066.8|109016.8|109054|109004|47
1722409090000|2024-07-31 06:58:10|109056.9|109006.9|109060.7|109010.7|109061.3|109011.3|109056.7|109006.7|43
1722409100000|2024-07-31 06:58:20|109061|109011|109061.3|109011.3|109065.2|109015.2|109060.1|109010.1|30
1722409110000|2024-07-31 06:58:30|109061|109011|109069|109019|109071.6|109021.6|109061|109011|27
1722409120000|2024-07-31 06:58:40|109069.2|109019.2|109067.3|109017.3|109069.9|109019.9|109067.3|109017.3|26
1722409130000|2024-07-31 06:58:50|109064.6|109014.6|109055.3|109005.3|109064.6|109014.6|109055.3|109005.3|28
1722409140000|2024-07-31 06:59:00|109054.3|109004.3|109057.6|109007.6|109058.7|109008.7|109049|108999|32
1722409150000|2024-07-31 06:59:10|109057.4|109007.4|109055.8|109005.8|109059.9|109009.9|109052.7|109002.7|39
1722409160000|2024-07-31 06:59:20|109054.4|109004.4|109048.1|108998.1|109054.4|109004.4|109038.3|108988.3|40
1722409170000|2024-07-31 06:59:30|109048.4|108998.4|109039.4|108989.4|109049.4|108999.4|109038.1|108988.1|28
1722409180000|2024-07-31 06:59:40|109039.5|108989.5|109045.1|108995.1|109047|108997|109038.9|108988.9|30
1722409190000|2024-07-31 06:59:50|109044.7|108994.7|109027.4|108977.4|109044.7|108994.7|109025.3|108975.3|34
1722409200000|2024-07-31 07:00:00|109027.2|108977.2|109038.8|108988.8|109039.4|108989.4|109005.9|108955.9|60
1722409210000|2024-07-31 07:00:10|109039.1|108989.1|109054.3|109004.3|109058.6|109008.6|109037.6|108987.6|48
1722409220000|2024-07-31 07:00:20|109054.5|109004.5|109062.9|109012.9|109063.5|109013.5|109053.7|109003.7|58
1722409230000|2024-07-31 07:00:30|109063.2|109013.2|109072.4|109022.4|109079.5|109029.5|109063.2|109013.2|43
1722409240000|2024-07-31 07:00:40|109074.2|109024.2|109069.5|109019.5|109077.1|109027.1|109061.1|109011.1|53
1722409250000|2024-07-31 07:00:50|109068.6|109018.6|109071.3|109021.3|109075.8|109025.8|109064.6|109014.6|44
1722409260000|2024-07-31 07:01:00|109071.2|109021.2|109024.1|108974.1|109071.2|109021.2|109019.8|108969.8|49
1722409270000|2024-07-31 07:01:10|109024.3|108974.3|109022.9|108972.9|109039.7|108989.7|109022.9|108972.9|55
1722409280000|2024-07-31 07:01:20|109015.9|108965.9|108990.1|108940.1|109015.9|108965.9|108989.1|108939.1|49
1722409290000|2024-07-31 07:01:30|108989.6|108939.6|109009|108959|109010.2|108960.2|108989.6|108939.6|56
1722409300000|2024-07-31 07:01:40|109009.9|108959.9|109035|108985|109035|108985|109009.7|108959.7|50
1722409310000|2024-07-31 07:01:50|109033.8|108983.8|108997.5|108947.5|109033.8|108983.8|108995.3|108945.3|67
1722409320000|2024-07-31 07:02:00|108997.4|108947.4|108989.1|108939.1|109000.7|108950.7|108988.5|108938.5|44
1722409330000|2024-07-31 07:02:10|108990.3|108940.3|108997.8|108947.8|109005.1|108955.1|108985|108935|57
1722409340000|2024-07-31 07:02:20|108997.4|108947.4|109013.5|108963.5|109013.9|108963.9|108996.1|108946.1|57
1722409350000|2024-07-31 07:02:30|109014.9|108964.9|109012.1|108962.1|109014.9|108964.9|109006.4|108956.4|51
1722409360000|2024-07-31 07:02:40|109012.4|108962.4|109027.6|108977.6|109027.6|108977.6|109010.1|108960.1|41
1722409370000|2024-07-31 07:02:50|109027.3|108977.3|109006|108956|109027.6|108977.6|109005.8|108955.8|46
1722409380000|2024-07-31 07:03:00|109006.1|108956.1|109015.2|108965.2|109015.2|108965.2|109002.4|108952.4|37
1722409390000|2024-07-31 07:03:10|109015.6|108965.6|109029.3|108979.3|109031|108981|109014.8|108964.8|35
1722409400000|2024-07-31 07:03:20|109029|108979|109046.5|108996.5|109048.2|108998.2|109028.9|108978.9|39
1722409410000|2024-07-31 07:03:30|109047.8|108997.8|109048.5|108998.5|109048.5|108998.5|109039.7|108989.7|42
1722409420000|2024-07-31 07:03:40|109048.4|108998.4|109062.3|109012.3|109062.3|109012.3|109045|108995|49
1722409430000|2024-07-31 07:03:50|109062.2|109012.2|109066.5|109016.5|109067.4|109017.4|109062.2|109012.2|38
1722409440000|2024-07-31 07:04:00|109066.8|109016.8|109051.7|109001.7|109066.8|109016.8|109048.9|108998.9|50
1722409450000|2024-07-31 07:04:10|109051.8|109001.8|109037.3|108987.3|109051.8|109001.8|109027.6|108977.6|46
1722409460000|2024-07-31 07:04:20|109037.4|108987.4|109045.2|108995.2|109045.2|108995.2|109037.1|108987.1|41
1722409470000|2024-07-31 07:04:30|109045.3|108995.3|109075.9|109025.9|109075.9|109025.9|109044.7|108994.7|46
1722409480000|2024-07-31 07:04:40|109076.8|109026.8|109073|109023|109077.8|109027.8|109070.3|109020.3|40
1722409490000|2024-07-31 07:04:50|109072.5|109022.5|109064|109014|109077.1|109027.1|109063.5|109013.5|31
1722409500000|2024-07-31 07:05:00|109062.5|109012.5|109061.1|109011.1|109065.9|109015.9|109057.5|109007.5|41
1722409510000|2024-07-31 07:05:10|109061.3|109011.3|109067.5|109017.5|109074.9|109024.9|109060.9|109010.9|50
1722409520000|2024-07-31 07:05:20|109065.9|109015.9|109084.1|109034.1|109089.5|109039.5|109065.9|109015.9|50
1722409530000|2024-07-31 07:05:30|109084.6|109034.6|109111.1|109061.1|109112.5|109062.5|109084.6|109034.6|50
1722409540000|2024-07-31 07:05:40|109111.5|109061.5|109122|109072|109122.4|109072.4|109111.5|109061.5|46
1722409550000|2024-07-31 07:05:50|109122.1|109072.1|109129.5|109079.5|109130|109080|109122.1|109072.1|37
1722409560000|2024-07-31 07:06:00|109129.2|109079.2|109119.8|109069.8|109129.2|109079.2|109117.1|109067.1|34
1722409570000|2024-07-31 07:06:10|109119.7|109069.7|109114.3|109064.3|109119.8|109069.8|109112.4|109062.4|34
1722409580000|2024-07-31 07:06:20|109114.1|109064.1|109114.7|109064.7|109115.9|109065.9|109112.4|109062.4|31
1722409590000|2024-07-31 07:06:30|109113.2|109063.2|109116.2|109066.2|109116.5|109066.5|109112|109062|31
1722409600000|2024-07-31 07:06:40|109116.1|109066.1|109111.8|109061.8|109116.1|109066.1|109111.7|109061.7|31
1722409610000|2024-07-31 07:06:50|109111.9|109061.9|109102.7|109052.7|109111.9|109061.9|109095.9|109045.9|50
1722409620000|2024-07-31 07:07:00|109102.4|109052.4|109106.3|109056.3|109107.5|109057.5|109101|109051|36
1722409630000|2024-07-31 07:07:10|109106.2|109056.2|109074.7|109049.7|109106.2|109056.2|109074.5|109026.8|49
1722409640000|2024-07-31 07:07:20|109074.9|109049.9|109067.7|109042.7|109076.5|109051.5|109067.7|109042.7|44
1722409650000|2024-07-31 07:07:30|109067.6|109042.6|109072.9|109047.9|109076.7|109051.7|109066.3|109041.3|38
1722409660000|2024-07-31 07:07:40|109072.4|109047.4|109066.5|109041.5|109072.4|109047.4|109066.5|109041.5|34
1722409670000|2024-07-31 07:07:50|109066|109041|109085.4|109035.4|109090.1|109054.3|109066|109035.4|33
1722409680000|2024-07-31 07:08:00|109085.6|109035.6|109092.4|109042.4|109099.1|109049.1|109085.6|109035.6|39
1722409690000|2024-07-31 07:08:10|109090.9|109040.9|109064.5|109014.5|109090.9|109040.9|109062.5|109012.5|52
1722409700000|2024-07-31 07:08:20|109063.7|109013.7|109070.1|109020.1|109075.3|109025.3|109063.7|109013.7|46
1722409710000|2024-07-31 07:08:30|109070|109020|109062.9|109012.9|109073.3|109023.3|109061.4|109011.4|44
1722409720000|2024-07-31 07:08:40|109062.5|109012.5|109084.8|109034.8|109085.1|109035.1|109062.4|109012.4|54
1722409730000|2024-07-31 07:08:50|109083.7|109033.7|109100.3|109050.3|109106.1|109056.1|109083.6|109033.6|60
1722409740000|2024-07-31 07:09:00|109100.9|109050.9|109098.2|109048.2|109113.7|109063.7|109097.7|109047.7|43
1722409750000|2024-07-31 07:09:10|109099|109049|109082.2|109032.2|109099.2|109049.2|109082.2|109032.2|49
1722409760000|2024-07-31 07:09:20|109082.3|109032.3|109083.6|109033.6|109084.8|109034.8|109081.6|109031.6|37
1722409770000|2024-07-31 07:09:30|109083.7|109033.7|109088.7|109038.7|109093.8|109043.8|109082|109032|48
1722409780000|2024-07-31 07:09:40|109088.5|109038.5|109076.7|109026.7|109088.5|109038.5|109076.7|109026.7|40
1722409790000|2024-07-31 07:09:50|109076.8|109026.8|109088.1|109038.1|109093.5|109043.5|109075.4|109025.4|44
1722409800000|2024-07-31 07:10:00|109087.8|109037.8|109081.4|109031.4|109087.8|109037.8|109081.4|109031.4|34
1722409810000|2024-07-31 07:10:10|109081.8|109031.8|109075.1|109025.1|109082|109032|109074.6|109024.6|39
1722409820000|2024-07-31 07:10:20|109075.2|109025.2|109085.5|109035.5|109085.7|109035.7|109074.9|109024.9|39
1722409830000|2024-07-31 07:10:30|109085|109035|109072.4|109022.4|109085.9|109035.9|109069.3|109019.3|44
1722409840000|2024-07-31 07:10:40|109072.8|109022.8|109067|109017|109072.8|109022.8|109062.6|109012.6|41
1722409850000|2024-07-31 07:10:50|109066.5|109016.5|109053.7|109003.7|109066.5|109016.5|109053.7|109003.7|26
1722409860000|2024-07-31 07:11:00|109052.8|109002.8|109044.1|108994.1|109052.8|109002.8|109044.1|108994.1|35
1722409870000|2024-07-31 07:11:10|109044.3|108994.3|109049.1|108999.1|109049.2|108999.2|109034.6|108984.6|46
1722409880000|2024-07-31 07:11:20|109048.8|108998.8|109063.3|109013.3|109063.3|109013.3|109048.2|108998.2|41
1722409890000|2024-07-31 07:11:30|109064.5|109014.5|109061.2|109011.2|109065.2|109015.2|109059.8|109009.8|33
1722409900000|2024-07-31 07:11:40|109061.4|109011.4|109063.2|109013.2|109063.7|109013.7|109053.6|109003.6|44
1722409910000|2024-07-31 07:11:50|109063|109013|109073.2|109023.2|109075|109025|109062.5|109012.5|37
1722409920000|2024-07-31 07:12:00|109073.3|109023.3|109068|109018|109082.6|109032.6|109062.9|109012.9|55
1722409930000|2024-07-31 07:12:10|109068.2|109018.2|109065.2|109015.2|109070|109020|109061.7|109011.7|50
1722409940000|2024-07-31 07:12:20|109064.1|109014.1|109077.8|109027.8|109077.8|109027.8|109058.4|109008.4|50
1722409950000|2024-07-31 07:12:30|109078|109028|109079.3|109029.3|109080.3|109030.3|109076.5|109026.5|40
1722409960000|2024-07-31 07:12:40|109078.8|109028.8|109101|109051|109103.2|109053.2|109078.8|109028.8|49
1722409970000|2024-07-31 07:12:50|109101.2|109051.2|109102.1|109052.1|109104.1|109054.1|109100.7|109050.7|24
1722409980000|2024-07-31 07:13:00|109104|109054|109108.4|109058.4|109112.2|109062.2|109101.7|109051.7|38
1722409990000|2024-07-31 07:13:10|109107.9|109057.9|109102.8|109052.8|109111.3|109061.3|109096.8|109046.8|53
1722410000000|2024-07-31 07:13:20|109102.9|109052.9|109100.7|109050.7|109103.8|109053.8|109099.3|109049.3|40
1722410010000|2024-07-31 07:13:30|109100.4|109050.4|109103.8|109053.8|109104|109054|109094.7|109044.7|42
1722410020000|2024-07-31 07:13:40|109103.6|109053.6|109096.8|109046.8|109104.5|109054.5|109094.9|109044.9|45
1722410030000|2024-07-31 07:13:50|109097.7|109047.7|109103.7|109053.7|109109.5|109059.5|109097.7|109047.7|40
1722410040000|2024-07-31 07:14:00|109103.8|109053.8|109105.5|109055.5|109106.2|109056.2|109100.5|109050.5|39
1722410050000|2024-07-31 07:14:10|109105.4|109055.4|109140.9|109090.9|109142.2|109092.2|109105.4|109055.4|47
1722410060000|2024-07-31 07:14:20|109141.3|109091.3|109117.7|109067.7|109143.1|109093.1|109116.6|109066.6|44
1722410070000|2024-07-31 07:14:30|109117.1|109067.1|109116.3|109066.3|109117.1|109067.1|109111.6|109061.6|36
1722410080000|2024-07-31 07:14:40|109115.2|109065.2|109114.9|109064.9|109122.6|109072.6|109114.5|109064.5|34
1722410090000|2024-07-31 07:14:50|109114.5|109064.5|109113.9|109063.9|109116.9|109066.9|109113.6|109063.6|34
1722410100000|2024-07-31 07:15:00|109114|109064|109137.8|109087.8|109137.8|109087.8|109113.7|109063.7|46
1722410110000|2024-07-31 07:15:10|109137.7|109087.7|109125.2|109075.2|109137.8|109087.8|109122.2|109072.2|34
1722410120000|2024-07-31 07:15:20|109124.9|109074.9|109125.6|109075.6|109125.8|109075.8|109121.5|109071.5|22
1722410130000|2024-07-31 07:15:30|109125.3|109075.3|109125.8|109075.8|109126.3|109076.3|109123.6|109073.6|19
1722410140000|2024-07-31 07:15:40|109125.3|109075.3|109126.7|109076.7|109132.9|109082.9|109118|109068|43
1722410150000|2024-07-31 07:15:50|109127.2|109077.2|109130.7|109080.7|109134.4|109084.4|109127.2|109077.2|39
1722410160000|2024-07-31 07:16:00|109131|109081|109138.2|109088.2|109140.9|109090.9|109130.6|109080.6|40
1722410170000|2024-07-31 07:16:10|109138.4|109088.4|109137.2|109087.2|109138.9|109088.9|109135.6|109085.6|30
1722410180000|2024-07-31 07:16:20|109137.4|109087.4|109143.9|109093.9|109145.1|109095.1|109137.3|109087.3|43
1722410190000|2024-07-31 07:16:30|109143.8|109093.8|109149.2|109099.2|109153.5|109103.5|109143.6|109093.6|41
1722410200000|2024-07-31 07:16:40|109148.9|109098.9|109151.5|109101.5|109151.9|109101.9|109146.4|109096.4|42
1722410210000|2024-07-31 07:16:50|109151.3|109101.3|109147.5|109097.5|109155.8|109105.8|109146.7|109096.7|46
1722410220000|2024-07-31 07:17:00|109147.6|109097.6|109139.7|109089.7|109153.4|109103.4|109138.8|109088.8|49
1722410230000|2024-07-31 07:17:10|109139.9|109089.9|109107.2|109057.2|109139.9|109089.9|109107.2|109057.2|49
1722410240000|2024-07-31 07:17:20|109104.6|109054.6|109093.1|109043.1|109104.6|109054.6|109084.8|109034.8|47
1722410250000|2024-07-31 07:17:30|109093.9|109043.9|109091.8|109041.8|109094.8|109044.8|109089.4|109039.4|43
1722410260000|2024-07-31 07:17:40|109092|109042|109088.2|109038.2|109092.3|109042.3|109087.5|109037.5|42
1722410270000|2024-07-31 07:17:50|109088.3|109038.3|109065.6|109015.6|109088.3|109038.3|109065.4|109015.4|49
1722410280000|2024-07-31 07:18:00|109065|109015|109059.6|109009.6|109067.8|109017.8|109057.4|109007.4|43
1722410290000|2024-07-31 07:18:10|109059.4|109009.4|109026.9|108976.9|109063.1|109013.1|109026.8|108976.8|46
1722410300000|2024-07-31 07:18:20|109028.4|108978.4|109029|108979|109029.2|108979.2|109024.2|108974.2|34
1722410310000|2024-07-31 07:18:30|109028.8|108978.8|109011.3|108961.3|109029.5|108979.5|109009.2|108959.2|46
1722410320000|2024-07-31 07:18:40|109011.4|108961.4|109002.9|108952.9|109011.4|108961.4|108993.9|108943.9|50
1722410330000|2024-07-31 07:18:50|109002.8|108952.8|108999.2|108949.2|109006.8|108956.8|108998.3|108948.3|51
1722410340000|2024-07-31 07:19:00|108999.3|108949.3|109007.9|108957.9|109007.9|108957.9|108998.2|108948.2|38
1722410350000|2024-07-31 07:19:10|109008.3|108958.3|109020.7|108970.7|109024.4|108974.4|109008.3|108958.3|54
1722410360000|2024-07-31 07:19:20|109020.8|108970.8|108999.6|108949.6|109021.4|108971.4|108997.9|108947.9|49
1722410370000|2024-07-31 07:19:30|108999|108949|109019|108969|109019.2|108969.2|108990.3|108940.3|49
1722410380000|2024-07-31 07:19:40|109021.2|108971.2|109004.5|108979.5|109024.8|108987.4|109003.7|108970|48
1722410390000|2024-07-31 07:19:50|109004.8|108979.8|109033.4|108983.4|109039.5|108991.2|109004.8|108967|55
1722410400000|2024-07-31 07:20:00|109033.1|108983.1|109011.4|108986.4|109041|108991|109008.6|108977.2|54
1722410410000|2024-07-31 07:20:10|109013.4|108988.4|109027.8|108977.8|109028.3|108989.8|109011.4|108976.6|28
1722410420000|2024-07-31 07:20:20|109027.2|108977.2|109020|108970|109027.3|108985.4|109010.4|108969.9|32
1722410430000|2024-07-31 07:20:30|109021.8|108971.8|109017|108967|109030.7|108993.6|109015.1|108965.7|44
1722410440000|2024-07-31 07:20:40|109017.1|108967.1|108997.4|108947.4|109019.8|108969.8|108994.1|108944.1|50
1722410450000|2024-07-31 07:20:50|108997.8|108947.8|109005.2|108955.2|109005.2|108955.2|108993.1|108943.1|43
1722410460000|2024-07-31 07:21:00|109005.3|108955.3|108995|108945|109016.2|108966.2|108995|108945|49
1722410470000|2024-07-31 07:21:10|108994.8|108944.8|108992.9|108942.9|108995.7|108945.7|108990.5|108940.5|49
1722410480000|2024-07-31 07:21:20|108992.5|108942.5|109002.1|108952.1|109002.1|108952.1|108991|108941|48
1722410490000|2024-07-31 07:21:30|109003.8|108953.8|109016|108966|109016|108966|109002.9|108952.9|44
1722410500000|2024-07-31 07:21:40|109015.8|108965.8|109005|108955|109016.4|108966.4|109002.7|108952.7|37
1722410510000|2024-07-31 07:21:50|109004.7|108954.7|109008.8|108958.8|109013.7|108963.7|109004.7|108954.7|48
1722410520000|2024-07-31 07:22:00|109008.9|108958.9|108993.8|108943.8|109009.2|108964.3|108976.6|108940.7|52
1722410530000|2024-07-31 07:22:10|108993.9|108943.9|109000.2|108950.2|109003.1|108953.1|108992.2|108942.2|40
1722410540000|2024-07-31 07:22:20|108999.4|108949.4|109002.8|108952.8|109006.2|108956.2|108996.3|108946.3|41
1722410550000|2024-07-31 07:22:30|109002.9|108952.9|109001.5|108951.5|109006.8|108956.8|109000.8|108950.8|34
1722410560000|2024-07-31 07:22:40|109001.9|108951.9|109020|108970|109028.3|108978.3|109001.9|108951.9|35
1722410570000|2024-07-31 07:22:50|109020.2|108970.2|109032.3|108982.3|109032.4|108982.4|109020|108970|38
1722410580000|2024-07-31 07:23:00|109032.1|108982.1|109018.9|108968.9|109032.1|108982.1|109004.3|108954.3|50
1722410590000|2024-07-31 07:23:10|109018.5|108968.5|109035.6|108985.6|109036.1|108986.1|109018.1|108968.1|42
1722410600000|2024-07-31 07:23:20|109036|108986|109037.1|108987.1|109037.5|108987.5|109034.4|108984.4|43
1722410610000|2024-07-31 07:23:30|109037.2|108987.2|109041.8|108991.8|109045.4|108995.4|109036.1|108986.1|39
1722410620000|2024-07-31 07:23:40|109038.2|108988.2|109036.4|108986.4|109044.3|108994.3|109036.4|108986.4|36
1722410630000|2024-07-31 07:23:50|109036|108986|109034.4|108984.4|109036.2|108986.2|109032.3|108982.3|27
1722410640000|2024-07-31 07:24:00|109034.2|108984.2|109015.9|108990.9|109034.2|108991|109012.8|108973.6|48
1722410650000|2024-07-31 07:24:10|109017|108992|109000.8|108950.8|109018.4|108993.4|108993.6|108949.9|39
1722410660000|2024-07-31 07:24:20|109000.6|108950.6|109026.8|108976.8|109027.5|108977.5|108998|108948|56
1722410670000|2024-07-31 07:24:30|109026.9|108976.9|109025.1|108975.1|109027.3|108977.3|109020.5|108970.5|41
1722410680000|2024-07-31 07:24:40|109025.2|108975.2|109030|108980|109032.1|108982.1|109025.2|108975.2|39
1722410690000|2024-07-31 07:24:50|109030.3|108980.3|109029.4|108979.4|109035.3|108985.3|109028.7|108978.7|30
1722410700000|2024-07-31 07:25:00|109029.7|108979.7|109005|108955|109035.5|108985.5|109005|108955|39
1722410710000|2024-07-31 07:25:10|109001.8|108951.8|108996.3|108946.3|109008.8|108958.8|108996.3|108946.3|55
1722410720000|2024-07-31 07:25:20|108995.3|108945.3|109002.5|108952.5|109002.5|108952.5|108992.7|108942.7|36
1722410730000|2024-07-31 07:25:30|109001.5|108951.5|109012.9|108962.9|109014.7|108964.7|109001.5|108951.5|45
1722410740000|2024-07-31 07:25:40|109013.2|108963.2|109053.5|109003.5|109055|109005|109013.2|108963.2|47
1722410750000|2024-07-31 07:25:50|109053.2|109003.2|109061|109011|109061|109011|109052.9|109002.9|43
1722410760000|2024-07-31 07:26:00|109059|109009|109057.7|109007.7|109064.3|109014.3|109055.9|109005.9|56
1722410770000|2024-07-31 07:26:10|109056.6|109006.6|109051.3|109001.3|109056.6|109006.6|109048.7|108998.7|39
1722410780000|2024-07-31 07:26:20|109050.6|109000.6|109049.7|108999.7|109052.2|109002.2|109045.2|108995.2|46
1722410790000|2024-07-31 07:26:30|109049.6|108999.6|109047.3|108997.3|109052.5|109002.5|109047.3|108997.3|34
1722410800000|2024-07-31 07:26:40|109047.2|108997.2|109041.3|109016.3|109051.2|109016.8|109039.3|108996.9|40
1722410810000|2024-07-31 07:26:50|109040.8|109015.8|109047.6|109022.6|109047.7|109022.7|109040.7|109015.7|47
1722410820000|2024-07-31 07:27:00|109047.3|109022.3|109043.4|109018.4|109049.1|109024.1|109041.3|109016.3|39
1722410830000|2024-07-31 07:27:10|109043|109018|109044.7|109019.7|109044.8|109019.8|109038.5|109013.5|34
1722410840000|2024-07-31 07:27:20|109044.4|109019.4|109046.8|109021.8|109046.8|109021.8|109042.4|109017.4|43
1722410850000|2024-07-31 07:27:30|109047.7|109022.7|109056.8|109031.8|109056.8|109031.8|109047.7|109022.7|37
1722410860000|2024-07-31 07:27:40|109056.7|109031.7|109042.5|109017.5|109058.1|109033.1|109042.5|109017.5|42
1722410870000|2024-07-31 07:27:50|109042.3|109017.3|109053.2|109028.2|109054.9|109029.9|109042.3|109017.3|39
1722410880000|2024-07-31 07:28:00|109052.7|109027.7|109043|109018|109052.7|109027.7|109041.6|109016.6|38
1722410890000|2024-07-31 07:28:10|109042.9|109017.9|109038.9|109013.9|109043.8|109018.8|109037.9|109012.9|28
1722410900000|2024-07-31 07:28:20|109038.8|109013.8|109025.7|108975.7|109048.4|109023.4|109019.2|108975.7|40
1722410910000|2024-07-31 07:28:30|109023.8|108973.8|109011.2|108961.2|109023.8|108973.8|109010.4|108960.4|59
1722410920000|2024-07-31 07:28:40|109012|108962|109015.4|108965.4|109017.3|108967.3|109012|108962|47
1722410930000|2024-07-31 07:28:50|109015.9|108965.9|108993.1|108943.1|109015.9|108965.9|108993|108943|50
1722410940000|2024-07-31 07:29:00|108993.4|108943.4|108984.9|108934.9|108993.4|108943.4|108983|108933|62
1722410950000|2024-07-31 07:29:10|108984.5|108934.5|108994.8|108944.8|108996.6|108946.6|108969.6|108919.6|54
1722410960000|2024-07-31 07:29:20|108994.9|108944.9|109002.2|108952.2|109005.2|108955.2|108994.6|108944.6|59
1722410970000|2024-07-31 07:29:30|109000.2|108950.2|108996|108946|109003.1|108953.1|108995.4|108945.4|52
1722410980000|2024-07-31 07:29:40|108996.6|108946.6|108993.3|108943.3|108999.9|108949.9|108993.2|108943.2|33
1722410990000|2024-07-31 07:29:50|108993.2|108943.2|109000.1|108950.1|109000.2|108950.2|108993.2|108943.2|45
1722411000000|2024-07-31 07:30:00|109001.3|108951.3|109001.4|108951.4|109006.6|108956.6|109001|108951|32
1722411010000|2024-07-31 07:30:10|109001.3|108951.3|109021.8|108971.8|109022.4|108972.4|109001.3|108951.3|36
1722411020000|2024-07-31 07:30:20|109022.2|108972.2|109029.3|108979.3|109029.3|108979.3|109014.6|108964.6|46
1722411030000|2024-07-31 07:30:30|109029.9|108979.9|109033.6|109008.6|109033.8|109008.8|109024.1|108979.9|54
1722411040000|2024-07-31 07:30:40|109033.5|109008.5|109034|109009|109035.5|109010.5|109030.8|109005.8|43
1722411050000|2024-07-31 07:30:50|109033.9|109008.9|109063.5|109013.5|109064|109015.6|109032|109007|41
1722411060000|2024-07-31 07:31:00|109063.3|109013.3|109057.9|109032.9|109068.8|109033.1|109057.3|109012.7|46
1722411070000|2024-07-31 07:31:10|109058|109033|109062.6|109037.6|109067.3|109042.3|109057|109032|40
1722411080000|2024-07-31 07:31:20|109062.7|109037.7|109065|109040|109068.7|109043.7|109061.5|109036.5|44
1722411090000|2024-07-31 07:31:30|109063.9|109038.9|109063.8|109038.8|109066|109041|109062.2|109037.2|33
1722411100000|2024-07-31 07:31:40|109064.7|109039.7|109060.8|109035.8|109069.5|109044.5|109060.1|109035.1|37
1722411110000|2024-07-31 07:31:50|109060.5|109035.5|109062.3|109037.3|109063.8|109038.8|109048.7|109023.7|48
1722411120000|2024-07-31 07:32:00|109062.6|109037.6|109071.1|109046.1|109071.8|109046.8|109054.1|109029.1|40
1722411130000|2024-07-31 07:32:10|109070.9|109045.9|109097.6|109047.6|109099.5|109055.9|109070.8|109045.3|39
1722411140000|2024-07-31 07:32:20|109097.3|109047.3|109095|109045|109098|109048|109089|109039|41
1722411150000|2024-07-31 07:32:30|109094.9|109044.9|109102.8|109052.8|109103.4|109053.4|109093|109043|38
1722411160000|2024-07-31 07:32:40|109102.9|109052.9|109052.2|109002.2|109102.9|109052.9|109041.2|108998.9|47
1722411170000|2024-07-31 07:32:50|109051.8|109001.8|109048.1|108998.1|109058.5|109008.5|109043|108993|50
1722411180000|2024-07-31 07:33:00|109047.9|108997.9|109046.4|108996.4|109047.9|108997.9|109042.6|108992.6|43
1722411190000|2024-07-31 07:33:10|109046.1|108996.1|109047.6|108997.6|109053.2|109003.2|109042.9|108992.9|45
1722411200000|2024-07-31 07:33:20|109047.3|108997.3|109054.4|109004.4|109054.6|109004.6|109046|108996|36
1722411210000|2024-07-31 07:33:30|109054.1|109004.1|109047.7|108997.7|109056.3|109006.3|109047.7|108997.7|36
1722411220000|2024-07-31 07:33:40|109047.6|108997.6|109034.9|108984.9|109047.6|108997.6|109020.3|108970.3|65
1722411230000|2024-07-31 07:33:50|109034.8|108984.8|109046.2|108996.2|109046.8|108996.8|109032|108982|52
1722411240000|2024-07-31 07:34:00|109046.1|108996.1|109056.7|109006.7|109057.3|109007.3|109045.6|108995.6|43
1722411250000|2024-07-31 07:34:10|109056.9|109006.9|109051.1|109001.1|109057.1|109007.1|109049.8|108999.8|35
1722411260000|2024-07-31 07:34:20|109051.8|109001.8|109050.7|109000.7|109053.6|109003.6|109050.3|109000.3|39
1722411270000|2024-07-31 07:34:30|109051.1|109001.1|109063.2|109013.2|109063.8|109013.8|109049.5|108999.5|43
1722411280000|2024-07-31 07:34:40|109063|109013|109037.7|109012.7|109067|109019.2|109037.7|109009.9|36
1722411290000|2024-07-31 07:34:50|109035.9|109010.9|109035.9|109010.9|109039.8|109014.8|109033.7|109008.7|30
1722411300000|2024-07-31 07:35:00|109036.1|109011.1|109033.9|109008.9|109038.5|109013.5|109028.2|109003.2|49
1722411310000|2024-07-31 07:35:10|109032.9|109007.9|109038.2|109013.2|109040.3|109015.3|109031.3|109006.3|35
1722411320000|2024-07-31 07:35:20|109039.2|109014.2|109037.9|109012.9|109050.6|109025.6|109037.7|109012.7|48
1722411330000|2024-07-31 07:35:30|109038.1|109013.1|109052.2|109002.2|109052.3|109015.5|109038.1|108999.2|31
1722411340000|2024-07-31 07:35:40|109051.2|109001.2|109045.7|108995.7|109051.2|109001.2|109044.6|108994.6|25
1722411350000|2024-07-31 07:35:50|109045.8|108995.8|109046.1|108996.1|109047.2|108997.2|109043.7|108993.7|29
1722411360000|2024-07-31 07:36:00|109045.2|108995.2|109022.1|108972.1|109046.3|108996.3|109018.8|108968.8|41
1722411370000|2024-07-31 07:36:10|109022.3|108972.3|109020.7|108970.7|109022.5|108972.5|109016.2|108966.2|44
1722411380000|2024-07-31 07:36:20|109020.8|108970.8|109022.9|108972.9|109023.4|108973.4|109020.1|108970.1|31
1722411390000|2024-07-31 07:36:30|109023.2|108973.2|109021.4|108971.4|109033.9|108983.9|109018.8|108968.8|45
1722411400000|2024-07-31 07:36:40|109020.8|108970.8|109015.9|108965.9|109022.7|108972.7|109014.8|108964.8|48
1722411410000|2024-07-31 07:36:50|109016.1|108966.1|109019|108969|109019.1|108969.1|109015.7|108965.7|36
1722411420000|2024-07-31 07:37:00|109018.9|108968.9|109029.3|108979.3|109032.4|108982.4|109018.9|108968.9|53
1722411430000|2024-07-31 07:37:10|109030.6|108980.6|109016.7|108966.7|109032.5|108982.5|109016.7|108966.7|57
1722411440000|2024-07-31 07:37:20|109015.6|108965.6|109047.3|108997.3|109048.2|108998.2|109009.7|108959.7|53
1722411450000|2024-07-31 07:37:30|109047|108997|109027.4|108977.4|109049.8|108999.8|109026.7|108976.7|37
1722411460000|2024-07-31 07:37:40|109027.2|108977.2|109031.3|108981.3|109031.8|108981.8|109025.6|108975.6|24
1722411470000|2024-07-31 07:37:50|109030.8|108980.8|109023.8|108973.8|109031.6|108981.6|109022.8|108972.8|42
1722411480000|2024-07-31 07:38:00|109023.1|108973.1|109032.6|108982.6|109035.3|108985.3|109020.4|108970.4|59
1722411490000|2024-07-31 07:38:10|109031.8|108981.8|109027.8|108977.8|109035|108985|109027.8|108977.8|30
1722411500000|2024-07-31 07:38:20|109026.4|108976.4|109026.4|108976.4|109029.4|108979.4|109022.3|108972.3|35
1722411510000|2024-07-31 07:38:30|109027.6|108977.6|109029.2|108979.2|109033.6|108983.6|109023.8|108973.8|31
1722411520000|2024-07-31 07:38:40|109029.3|108979.3|109031.7|108981.7|109034.5|108984.5|109028.9|108978.9|29
1722411530000|2024-07-31 07:38:50|109031.9|108981.9|109030.8|108980.8|109037.1|108987.1|109029|108979|46
1722411540000|2024-07-31 07:39:00|109029.8|108979.8|109051.3|109001.3|109054.2|109004.2|109029.1|108979.1|51
1722411550000|2024-07-31 07:39:10|109051|109001|109076.1|109026.1|109077|109027|109050.4|109000.4|52
1722411560000|2024-07-31 07:39:20|109076.5|109026.5|109079.3|109029.3|109081.9|109031.9|109076.5|109026.5|40
1722411570000|2024-07-31 07:39:30|109079.1|109029.1|109066.3|109016.3|109079.2|109029.2|109056.8|109006.8|54
1722411580000|2024-07-31 07:39:40|109066.4|109016.4|109060.1|109010.1|109067|109017|109058.9|109008.9|63
1722411590000|2024-07-31 07:39:50|109062.2|109012.2|109062.8|109012.8|109070.7|109020.7|109061.3|109011.3|41
1722411600000|2024-07-31 07:40:00|109062.6|109012.6|109058.3|109008.3|109068.7|109018.7|109057.3|109007.3|48
1722411610000|2024-07-31 07:40:10|109058|109008|109061.9|109011.9|109067.9|109017.9|109057.8|109007.8|51
1722411620000|2024-07-31 07:40:20|109061.7|109011.7|109063.6|109013.6|109070.9|109020.9|109058.6|109008.6|50
1722411630000|2024-07-31 07:40:30|109064|109014|109114.8|109064.8|109116|109066|109061.7|109011.7|45
1722411640000|2024-07-31 07:40:40|109112|109062|109125.7|109075.7|109127.8|109077.8|109112|109062|52
1722411650000|2024-07-31 07:40:50|109125.8|109075.8|109138.3|109088.3|109142.6|109092.6|109125.8|109075.8|57
1722411660000|2024-07-31 07:41:00|109138.2|109088.2|109149.4|109099.4|109151.9|109101.9|109137.5|109087.5|48
1722411670000|2024-07-31 07:41:10|109149.5|109099.5|109168.3|109118.3|109168.3|109118.3|109149.5|109099.5|53
1722411680000|2024-07-31 07:41:20|109169.8|109119.8|109163.4|109113.4|109169.8|109119.8|109162.1|109112.1|42
1722411690000|2024-07-31 07:41:30|109163.5|109113.5|109148.2|109098.2|109170.4|109120.4|109143.8|109093.8|45
1722411700000|2024-07-31 07:41:40|109148|109098|109142.3|109092.3|109148.1|109098.1|109137.6|109087.6|47
1722411710000|2024-07-31 07:41:50|109143.5|109093.5|109155.9|109105.9|109158|109108|109143.5|109093.5|42
1722411720000|2024-07-31 07:42:00|109149.8|109099.8|109151.9|109101.9|109155.3|109105.3|109148.3|109098.3|58
1722411730000|2024-07-31 07:42:10|109151.8|109101.8|109156.5|109106.5|109158.6|109108.6|109151.2|109101.2|48
1722411740000|2024-07-31 07:42:20|109155.9|109105.9|109150.6|109100.6|109158.1|109108.1|109149.7|109099.7|48
1722411750000|2024-07-31 07:42:30|109150.8|109100.8|109156.1|109106.1|109161.2|109111.2|109150.8|109100.8|47
1722411760000|2024-07-31 07:42:40|109156.2|109106.2|109158.6|109108.6|109158.8|109108.8|109156.1|109106.1|33
1722411770000|2024-07-31 07:42:50|109158.7|109108.7|109157.2|109107.2|109159.2|109109.2|109156.8|109106.8|33
1722411780000|2024-07-31 07:43:00|109156.8|109106.8|109136.1|109086.1|109156.9|109106.9|109133.3|109083.3|48
1722411790000|2024-07-31 07:43:10|109135.8|109085.8|109115|109065|109136.6|109086.6|109115|109065|39
1722411800000|2024-07-31 07:43:20|109115.1|109065.1|109124.4|109074.4|109124.4|109074.4|109114.8|109064.8|31
1722411810000|2024-07-31 07:43:30|109124.2|109074.2|109151.3|109101.3|109158.9|109108.9|109123.9|109073.9|43
1722411820000|2024-07-31 07:43:40|109152.4|109102.4|109147.2|109097.2|109152.4|109102.4|109146.9|109096.9|35
1722411830000|2024-07-31 07:43:50|109148|109098|109151.4|109101.4|109152.3|109102.3|109147.6|109097.6|30
1722411840000|2024-07-31 07:44:00|109151.7|109101.7|109153.7|109103.7|109153.8|109103.8|109147.4|109097.4|36
1722411850000|2024-07-31 07:44:10|109153|109103|109145.1|109095.1|109153.7|109103.7|109145|109095|40
1722411860000|2024-07-31 07:44:20|109145.2|109095.2|109146.4|109096.4|109147.3|109097.3|109144.3|109094.3|42
1722411870000|2024-07-31 07:44:30|109146.8|109096.8|109145|109095|109148.9|109098.9|109144.5|109094.5|29
1722411880000|2024-07-31 07:44:40|109144.9|109094.9|109145.8|109095.8|109145.9|109095.9|109139.3|109089.3|38
1722411890000|2024-07-31 07:44:50|109148.9|109098.9|109138.3|109088.3|109149.9|109099.9|109137.5|109087.5|51
1722411900000|2024-07-31 07:45:00|109139.5|109089.5|109142.2|109092.2|109147|109097|109136.6|109086.6|46
1722411910000|2024-07-31 07:45:10|109142.3|109092.3|109174.8|109124.8|109174.8|109124.8|109139.3|109089.3|54
1722411920000|2024-07-31 07:45:20|109179.7|109129.7|109175.2|109125.2|109179.7|109129.7|109172.7|109122.7|35
1722411930000|2024-07-31 07:45:30|109174.4|109124.4|109178.5|109128.5|109181.3|109131.3|109174.1|109124.1|55
1722411940000|2024-07-31 07:45:40|109176.2|109126.2|109191.1|109141.1|109192.2|109142.2|109171.9|109121.9|38
1722411950000|2024-07-31 07:45:50|109191.3|109141.3|109194.7|109144.7|109194.7|109144.7|109186.4|109136.4|43
1722411960000|2024-07-31 07:46:00|109194|109144|109192.7|109142.7|109194|109144|109190.2|109140.2|34
1722411970000|2024-07-31 07:46:10|109194.2|109144.2|109181.4|109131.4|109195.9|109145.9|109181.3|109131.3|41
1722411980000|2024-07-31 07:46:20|109182.1|109132.1|109173.3|109123.3|109183.7|109133.7|109160.9|109110.9|48
1722411990000|2024-07-31 07:46:30|109173.8|109123.8|109183.7|109133.7|109183.7|109133.7|109169.3|109119.3|47
1722412000000|2024-07-31 07:46:40|109183.8|109133.8|109191.6|109141.6|109193.9|109143.9|109174.6|109124.6|53
1722412010000|2024-07-31 07:46:50|109191.1|109141.1|109192.2|109142.2|109195|109145|109188.4|109138.4|29
1722412020000|2024-07-31 07:47:00|109192.1|109142.1|109176.5|109126.5|109192.7|109142.7|109175.1|109125.1|31
1722412030000|2024-07-31 07:47:10|109176.7|109126.7|109173.2|109123.2|109177|109127|109169.4|109119.4|37
1722412040000|2024-07-31 07:47:20|109173.3|109123.3|109180.1|109130.1|109180.5|109130.5|109169.2|109119.2|37
1722412050000|2024-07-31 07:47:30|109180.5|109130.5|109185.4|109135.4|109190|109140|109180.1|109130.1|44
1722412060000|2024-07-31 07:47:40|109185.1|109135.1|109175.5|109125.5|109185.1|109135.1|109175.4|109125.4|25
1722412070000|2024-07-31 07:47:50|109175.1|109125.1|109192.5|109142.5|109192.5|109142.5|109174.3|109124.3|36
1722412080000|2024-07-31 07:48:00|109193|109143|109201.2|109151.2|109204.4|109154.4|109192.6|109142.6|49
1722412090000|2024-07-31 07:48:10|109201.3|109151.3|109192|109142|109210.4|109160.4|109188.4|109138.4|58
1722412100000|2024-07-31 07:48:20|109192.1|109142.1|109195.4|109145.4|109199.3|109149.3|109189.8|109139.8|50
1722412110000|2024-07-31 07:48:30|109194.8|109144.8|109156.6|109106.6|109194.8|109144.8|109155.8|109105.8|52
1722412120000|2024-07-31 07:48:40|109156.1|109106.1|109123.9|109073.9|109159.1|109109.1|109120.5|109070.5|68
1722412130000|2024-07-31 07:48:50|109124.4|109074.4|109104.1|109054.1|109126.3|109076.3|109092.9|109042.9|62
1722412140000|2024-07-31 07:49:00|109103.2|109053.2|109088.9|109038.9|109115.3|109065.3|109088.9|109038.9|59
1722412150000|2024-07-31 07:49:10|109088.8|109038.8|109096.1|109046.1|109098.8|109048.8|109088.8|109038.8|56
1722412160000|2024-07-31 07:49:20|109096.6|109046.6|109101.2|109051.2|109105.3|109055.3|109095|109045|55
1722412170000|2024-07-31 07:49:30|109100.1|109050.1|109091.2|109041.2|109101.4|109051.4|109083.2|109033.2|62
1722412180000|2024-07-31 07:49:40|109091|109041|109100|109050|109103.7|109053.7|109090.1|109040.1|57
1722412190000|2024-07-31 07:49:50|109100.1|109050.1|109104|109054|109106|109056|109097.9|109047.9|50
1722412200000|2024-07-31 07:50:00|109103.9|109053.9|109132.1|109082.1|109132.9|109082.9|109103.9|109053.9|62
1722412210000|2024-07-31 07:50:10|109132.8|109082.8|109140.5|109090.5|109142.8|109092.8|109129.9|109079.9|60
1722412220000|2024-07-31 07:50:20|109137.4|109087.4|109146.3|109096.3|109155.1|109105.1|109131.7|109081.7|55
1722412230000|2024-07-31 07:50:30|109146.4|109096.4|109134.5|109084.5|109153.5|109103.5|109132.7|109082.7|53
1722412240000|2024-07-31 07:50:40|109136.2|109086.2|109138|109088|109138|109088|109125.1|109075.1|61
1722412250000|2024-07-31 07:50:50|109139.5|109089.5|109146.8|109096.8|109147.3|109097.3|109138|109088|60
1722412260000|2024-07-31 07:51:00|109147.3|109097.3|109151.6|109101.6|109151.7|109101.7|109146.3|109096.3|33
1722412270000|2024-07-31 07:51:10|109151.1|109101.1|109145.9|109095.9|109151.6|109101.6|109144.8|109094.8|30
1722412280000|2024-07-31 07:51:20|109145.7|109095.7|109139.3|109089.3|109146.1|109096.1|109138.1|109088.1|33
1722412290000|2024-07-31 07:51:30|109140|109090|109149.9|109099.9|109151.7|109101.7|109139.7|109089.7|31
1722412300000|2024-07-31 07:51:40|109149.7|109099.7|109148.5|109098.5|109149.7|109099.7|109143.4|109093.4|34
1722412310000|2024-07-31 07:51:50|109149.4|109099.4|109150.8|109100.8|109153.6|109103.6|109149.4|109099.4|34
1722412320000|2024-07-31 07:52:00|109150.3|109100.3|109147|109097|109151|109101|109146.3|109096.3|23
1722412330000|2024-07-31 07:52:10|109146.8|109096.8|109147.1|109097.1|109149.1|109099.1|109145.7|109095.7|34
1722412340000|2024-07-31 07:52:20|109147.4|109097.4|109148.2|109098.2|109151|109101|109147.4|109097.4|26
1722412350000|2024-07-31 07:52:30|109148|109098|109148.7|109098.7|109150.8|109100.8|109146.1|109096.1|27
1722412360000|2024-07-31 07:52:40|109148.1|109098.1|109145.8|109095.8|109151.1|109101.1|109145.8|109095.8|18
1722412370000|2024-07-31 07:52:50|109147.2|109097.2|109157.3|109107.3|109158.8|109108.8|109146.8|109096.8|29
1722412380000|2024-07-31 07:53:00|109157|109107|109156.6|109106.6|109157|109107|109154.9|109104.9|17
1722412390000|2024-07-31 07:53:10|109157|109107|109153.8|109103.8|109157.3|109107.3|109153.8|109103.8|27
1722412400000|2024-07-31 07:53:20|109153.7|109103.7|109152.9|109102.9|109154.4|109104.4|109150.7|109100.7|32
1722412410000|2024-07-31 07:53:30|109153.3|109103.3|109153.8|109103.8|109153.8|109103.8|109148.6|109098.6|36
1722412420000|2024-07-31 07:53:40|109153.6|109103.6|109149|109099|109155.4|109105.4|109148.7|109098.7|43
1722412430000|2024-07-31 07:53:50|109149.2|109099.2|109159.1|109109.1|109163.5|109113.5|109149.2|109099.2|38
1722412440000|2024-07-31 07:54:00|109158|109108|109158.6|109108.6|109159.6|109109.6|109153|109103|31
1722412450000|2024-07-31 07:54:10|109157.1|109107.1|109146.6|109096.6|109158.5|109108.5|109146.6|109096.6|39
1722412460000|2024-07-31 07:54:20|109147|109097|109135|109085|109149.2|109099.2|109134|109084|41
1722412470000|2024-07-31 07:54:30|109136.1|109086.1|109127.5|109077.5|109136.1|109086.1|109121.8|109071.8|44
1722412480000|2024-07-31 07:54:40|109126.7|109076.7|109120.2|109070.2|109126.7|109076.7|109111.5|109061.5|45
1722412490000|2024-07-31 07:54:50|109119.7|109069.7|109116.7|109066.7|109122.2|109072.2|109113.5|109063.5|48
1722412500000|2024-07-31 07:55:00|109116.4|109066.4|109125.9|109075.9|109126.5|109076.5|109116.4|109066.4|30
1722412510000|2024-07-31 07:55:10|109125|109075|109116.5|109066.5|109125|109075|109115.4|109065.4|28
1722412520000|2024-07-31 07:55:20|109117.1|109067.1|109117.8|109067.8|109118.7|109068.7|109114.3|109064.3|18
1722412530000|2024-07-31 07:55:30|109118.3|109068.3|109119.7|109069.7|109120.4|109070.4|109118.2|109068.2|30
1722412540000|2024-07-31 07:55:40|109120|109070|109122|109072|109123.9|109073.9|109118.8|109068.8|33
1722412550000|2024-07-31 07:55:50|109123.6|109073.6|109135.5|109085.5|109135.5|109085.5|109121.6|109071.6|50
1722412560000|2024-07-31 07:56:00|109134.7|109084.7|109143.4|109093.4|109144.4|109094.4|109134.4|109084.4|45
1722412570000|2024-07-31 07:56:10|109145.3|109095.3|109155.8|109105.8|109160.7|109110.7|109145.3|109095.3|39
1722412580000|2024-07-31 07:56:20|109156.1|109106.1|109147.7|109097.7|109165.7|109115.7|109147.7|109097.7|43
1722412590000|2024-07-31 07:56:30|109148.4|109098.4|109136.7|109086.7|109149.9|109099.9|109135.6|109085.6|39
1722412600000|2024-07-31 07:56:40|109135.5|109085.5|109144|109094|109144|109094|109134.3|109084.3|30
1722412610000|2024-07-31 07:56:50|109143.8|109093.8|109152.5|109102.5|109157|109107|109143.5|109093.5|34
1722412620000|2024-07-31 07:57:00|109151.4|109101.4|109146.5|109096.5|109152.2|109102.2|109143.6|109093.6|48
1722412630000|2024-07-31 07:57:10|109146.4|109096.4|109177.1|109127.1|109187.1|109137.1|109143.1|109093.1|46
1722412640000|2024-07-31 07:57:20|109177|109127|109151.6|109101.6|109177|109127|109151.6|109101.6|51
1722412650000|2024-07-31 07:57:30|109152.6|109102.6|109171|109121|109171|109121|109152.6|109102.6|38
1722412660000|2024-07-31 07:57:40|109171.3|109121.3|109164.7|109114.7|109171.9|109121.9|109160.3|109110.3|60
1722412670000|2024-07-31 07:57:50|109164.3|109114.3|109163.3|109113.3|109169.3|109119.3|109162|109112|38
1722412680000|2024-07-31 07:58:00|109164|109114|109174.4|109124.4|109200.1|109150.1|109163|109113|61
1722412690000|2024-07-31 07:58:10|109174.1|109124.1|109179.7|109129.7|109185.2|109135.2|109174.1|109124.1|53
1722412700000|2024-07-31 07:58:20|109179.3|109129.3|109180.7|109130.7|109183.7|109133.7|109176.5|109126.5|56
1722412710000|2024-07-31 07:58:30|109180.6|109130.6|109182.9|109132.9|109188.9|109138.9|109171.9|109121.9|57
1722412720000|2024-07-31 07:58:40|109182.8|109132.8|109178.5|109128.5|109186.2|109136.2|109178.5|109128.5|46
1722412730000|2024-07-31 07:58:50|109178.9|109128.9|109179.9|109129.9|109183|109133|109177.6|109127.6|37
1722412740000|2024-07-31 07:59:00|109179.5|109129.5|109178.2|109128.2|109181.6|109131.6|109178|109128|50
1722412750000|2024-07-31 07:59:10|109178.6|109128.6|109187.5|109137.5|109189.4|109139.4|109178.6|109128.6|51
1722412760000|2024-07-31 07:59:20|109188.2|109138.2|109204.5|109154.5|109205.1|109155.1|109186.6|109136.6|56
1722412770000|2024-07-31 07:59:30|109203.9|109153.9|109200.7|109150.7|109207.8|109157.8|109196.4|109146.4|61
1722412780000|2024-07-31 07:59:40|109201|109151|109204|109154|109204.3|109154.3|109195.7|109145.7|47
1722412790000|2024-07-31 07:59:50|109203.3|109153.3|109203.7|109153.7|109205.3|109155.3|109197.6|109147.6|66
1722412800000|2024-07-31 08:00:00|109203.5|109153.5|109212.3|109162.3|109217|109167|109203.5|109153.5|46
1722412810000|2024-07-31 08:00:10|109212.2|109162.2|109202.9|109152.9|109215.1|109165.1|109201.9|109151.9|48
1722412820000|2024-07-31 08:00:20|109202.6|109152.6|109210.5|109160.5|109211.1|109161.1|109201.9|109151.9|40
1722412830000|2024-07-31 08:00:30|109211|109161|109217.4|109167.4|109218.6|109168.6|109211|109161|39
1722412840000|2024-07-31 08:00:40|109217.1|109167.1|109228.9|109178.9|109231.8|109181.8|109215.5|109165.5|44
1722412850000|2024-07-31 08:00:50|109228.6|109178.6|109246.5|109196.5|109246.7|109196.7|109228.6|109178.6|53
1722412860000|2024-07-31 08:01:00|109246.8|109196.8|109249.9|109199.9|109251.2|109201.2|109246|109196|39
1722412870000|2024-07-31 08:01:10|109249.7|109199.7|109245.9|109195.9|109250.3|109200.3|109240|109190|34
1722412880000|2024-07-31 08:01:20|109246.2|109196.2|109239.2|109189.2|109246.5|109196.5|109238.1|109188.1|38
1722412890000|2024-07-31 08:01:30|109239.4|109189.4|109244.1|109194.1|109249|109199|109237.3|109187.3|46
1722412900000|2024-07-31 08:01:40|109241.2|109191.2|109241.8|109191.8|109245.5|109195.5|109240.2|109190.2|30
1722412910000|2024-07-31 08:01:50|109242.1|109192.1|109239.5|109189.5|109243.4|109193.4|109238.8|109188.8|37
1722412920000|2024-07-31 08:02:00|109239.8|109189.8|109239.7|109189.7|109242.4|109192.4|109230.4|109180.4|49
1722412930000|2024-07-31 08:02:10|109239.5|109189.5|109256.1|109206.1|109257.2|109207.2|109237.9|109187.9|40
1722412940000|2024-07-31 08:02:20|109255.3|109205.3|109253.8|109203.8|109258.8|109208.8|109253.6|109203.6|38
1722412950000|2024-07-31 08:02:30|109252.6|109202.6|109238.9|109188.9|109252.6|109202.6|109235.3|109185.3|39
1722412960000|2024-07-31 08:02:40|109239.3|109189.3|109235.7|109185.7|109239.4|109189.4|109234|109184|45
1722412970000|2024-07-31 08:02:50|109235.9|109185.9|109234.8|109184.8|109238.9|109188.9|109231.6|109181.6|45
1722412980000|2024-07-31 08:03:00|109235.2|109185.2|109252.3|109202.3|109252.3|109202.3|109232.9|109182.9|40
1722412990000|2024-07-31 08:03:10|109252.5|109202.5|109272.8|109222.8|109273.1|109223.1|109252.2|109202.2|60
1722413000000|2024-07-31 08:03:20|109272.6|109222.6|109272.8|109222.8|109273.2|109223.2|109270.3|109220.3|38
1722413010000|2024-07-31 08:03:30|109272.6|109222.6|109273.5|109223.5|109275.5|109225.5|109271.2|109221.2|36
1722413020000|2024-07-31 08:03:40|109273.7|109223.7|109268.3|109218.3|109273.7|109223.7|109267.9|109217.9|35
1722413030000|2024-07-31 08:03:50|109268.2|109218.2|109270.1|109220.1|109270.5|109220.5|109267.4|109217.4|37
1722413040000|2024-07-31 08:04:00|109273|109223|109235.4|109185.4|109274.3|109224.3|109235|109185|61
1722413050000|2024-07-31 08:04:10|109235.3|109185.3|109242.6|109192.6|109242.6|109192.6|109234.3|109184.3|48
1722413060000|2024-07-31 08:04:20|109242.8|109192.8|109273.1|109223.1|109273.1|109223.1|109242.8|109192.8|58
1722413070000|2024-07-31 08:04:30|109273.5|109223.5|109273.5|109223.5|109274.3|109224.3|109269.3|109219.3|34
1722413080000|2024-07-31 08:04:40|109273.4|109223.4|109276.9|109226.9|109278.8|109228.8|109273.3|109223.3|34
1722413090000|2024-07-31 08:04:50|109277.3|109227.3|109283.8|109233.8|109288.5|109238.5|109276.2|109226.2|38
1722413100000|2024-07-31 08:05:00|109283.3|109233.3|109260.2|109210.2|109285.2|109235.2|109260.2|109210.2|37
1722413110000|2024-07-31 08:05:10|109259.9|109209.9|109230.1|109180.1|109260.4|109210.4|109227.9|109177.9|59
1722413120000|2024-07-31 08:05:20|109230.6|109180.6|109223.9|109173.9|109231.5|109181.5|109219|109169|53
1722413130000|2024-07-31 08:05:30|109224|109174|109218.4|109168.4|109224|109174|109209.9|109159.9|48
1722413140000|2024-07-31 08:05:40|109218.6|109168.6|109222.6|109172.6|109230.8|109180.8|109218|109168|48
1722413150000|2024-07-31 08:05:50|109223.2|109173.2|109209.8|109159.8|109226.9|109176.9|109207.3|109157.3|50
1722413160000|2024-07-31 08:06:00|109209.7|109159.7|109189|109139|109209.9|109159.9|109188.3|109138.3|55
1722413170000|2024-07-31 08:06:10|109188|109138|109191.6|109141.6|109192.3|109142.3|109177.6|109127.6|55
1722413180000|2024-07-31 08:06:20|109191.4|109141.4|109224.6|109174.6|109226.5|109176.5|109191.4|109141.4|59
1722413190000|2024-07-31 08:06:30|109224.5|109174.5|109227.7|109177.7|109231.3|109181.3|109222.4|109172.4|54
1722413200000|2024-07-31 08:06:40|109227.6|109177.6|109227.6|109177.6|109231.1|109181.1|109224.3|109174.3|47
1722413210000|2024-07-31 08:06:50|109227.9|109177.9|109250.5|109200.5|109253.1|109203.1|109225.6|109175.6|51
1722413220000|2024-07-31 08:07:00|109251.7|109201.7|109264.9|109214.9|109264.9|109214.9|109233.9|109183.9|57
1722413230000|2024-07-31 08:07:10|109265.1|109215.1|109270.9|109220.9|109276.7|109226.7|109263.7|109213.7|65
1722413240000|2024-07-31 08:07:20|109268.2|109218.2|109259.6|109209.6|109268.9|109218.9|109255.3|109205.3|65
1722413250000|2024-07-31 08:07:30|109259.8|109209.8|109268.1|109218.1|109269.6|109219.6|109259.8|109209.8|48
1722413260000|2024-07-31 08:07:40|109268.3|109218.3|109294.4|109244.4|109294.4|109244.4|109268.3|109218.3|58
1722413270000|2024-07-31 08:07:50|109294.5|109244.5|109305.6|109255.6|109305.6|109255.6|109291.3|109241.3|47
1722413280000|2024-07-31 08:08:00|109307.4|109257.4|109330.1|109280.1|109330.1|109280.1|109301.2|109251.2|52
1722413290000|2024-07-31 08:08:10|109329.8|109279.8|109335.2|109285.2|109338.5|109288.5|109326.7|109276.7|49
1722413300000|2024-07-31 08:08:20|109338.2|109288.2|109335.5|109285.5|109341.6|109291.6|109328.4|109278.4|68
1722413310000|2024-07-31 08:08:30|109335.6|109285.6|109329.2|109279.2|109355.4|109305.4|109329.2|109279.2|64
1722413320000|2024-07-31 08:08:40|109330.5|109280.5|109335.3|109285.3|109339.8|109289.8|109329.4|109279.4|64
1722413330000|2024-07-31 08:08:50|109335|109285|109361.2|109311.2|109363.1|109313.1|109333.3|109283.3|63
1722413340000|2024-07-31 08:09:00|109361.6|109311.6|109369.7|109319.7|109372.2|109322.2|109360.7|109310.7|61
1722413350000|2024-07-31 08:09:10|109368.9|109318.9|109369.3|109319.3|109371.3|109321.3|109362.4|109312.4|55
1722413360000|2024-07-31 08:09:20|109369|109319|109356.7|109306.7|109369|109319|109354.4|109304.4|65
1722413370000|2024-07-31 08:09:30|109357.9|109307.9|109315.6|109265.6|109358|109308|109315.1|109265.1|58
1722413380000|2024-07-31 08:09:40|109315.9|109265.9|109312.8|109262.8|109320.7|109270.7|109306|109256|49
1722413390000|2024-07-31 08:09:50|109313.5|109263.5|109312.4|109262.4|109317.3|109267.3|109303.1|109253.1|45
1722413400000|2024-07-31 08:10:00|109312.9|109262.9|109340.2|109290.2|109341.2|109291.2|109312.9|109262.9|54
1722413410000|2024-07-31 08:10:10|109340.6|109290.6|109341|109291|109342.9|109292.9|109335.7|109285.7|46
1722413420000|2024-07-31 08:10:20|109340.9|109290.9|109343.7|109293.7|109348.9|109298.9|109339.5|109289.5|44
1722413430000|2024-07-31 08:10:30|109342.9|109292.9|109327.5|109277.5|109345.2|109295.2|109323.9|109273.9|57
1722413440000|2024-07-31 08:10:40|109328.4|109278.4|109304.6|109279.6|109333.7|109283.7|109304.6|109266.5|54
1722413450000|2024-07-31 08:10:50|109304.4|109279.4|109320.1|109270.1|109324.4|109287.6|109302.6|109265.6|55
1722413460000|2024-07-31 08:11:00|109321.5|109271.5|109318.9|109268.9|109321.7|109280.6|109304|109267.8|53
1722413470000|2024-07-31 08:11:10|109319.1|109269.1|109314.8|109264.8|109319.7|109279.7|109293.9|109264.8|51
1722413480000|2024-07-31 08:11:20|109315.1|109265.1|109325.1|109275.1|109336.7|109286.7|109315.1|109265.1|63
1722413490000|2024-07-31 08:11:30|109324.7|109274.7|109349.1|109299.1|109349.2|109299.2|109322.7|109272.7|60
1722413500000|2024-07-31 08:11:40|109351.6|109301.6|109364.7|109314.7|109383|109333|109349.9|109299.9|61
1722413510000|2024-07-31 08:11:50|109364.1|109314.1|109364.3|109314.3|109370|109320|109363|109313|53
1722413520000|2024-07-31 08:12:00|109364.1|109314.1|109363.5|109313.5|109366.8|109316.8|109357.7|109307.7|43
1722413530000|2024-07-31 08:12:10|109362.9|109312.9|109363.5|109313.5|109368|109318|109359.8|109309.8|45
1722413540000|2024-07-31 08:12:20|109363.8|109313.8|109381.6|109331.6|109383.8|109333.8|109363.8|109313.8|52
1722413550000|2024-07-31 08:12:30|109381.2|109331.2|109392.8|109342.8|109397.1|109347.1|109380.7|109330.7|49
1722413560000|2024-07-31 08:12:40|109393.9|109343.9|109389.3|109339.3|109393.9|109343.9|109389|109339|31
1722413570000|2024-07-31 08:12:50|109389.1|109339.1|109374.5|109324.5|109389.1|109339.1|109370.6|109320.6|36
1722413580000|2024-07-31 08:13:00|109374.4|109324.4|109374|109324|109377.8|109327.8|109371.5|109321.5|52
1722413590000|2024-07-31 08:13:10|109374.6|109324.6|109381.9|109331.9|109384.4|109334.4|109374.6|109324.6|39
1722413600000|2024-07-31 08:13:20|109382.5|109332.5|109378.8|109328.8|109385.4|109335.4|109377.2|109327.2|40
1722413610000|2024-07-31 08:13:30|109379|109329|109381.2|109331.2|109384.2|109334.2|109377.6|109327.6|27
1722413620000|2024-07-31 08:13:40|109381.3|109331.3|109334.6|109284.6|109381.5|109331.5|109333.8|109283.8|56
1722413630000|2024-07-31 08:13:50|109334.7|109284.7|109328.3|109278.3|109335.7|109285.7|109328.1|109278.1|51
1722413640000|2024-07-31 08:14:00|109328.5|109278.5|109338.8|109288.8|109341.5|109291.5|109328.4|109278.4|53
1722413650000|2024-07-31 08:14:10|109339|109289|109342.3|109292.3|109342.4|109292.4|109328|109278|48
1722413660000|2024-07-31 08:14:20|109341.4|109291.4|109350.9|109300.9|109351.6|109301.6|109341.3|109291.3|35
1722413670000|2024-07-31 08:14:30|109352.1|109302.1|109347.1|109297.1|109352.4|109302.4|109340.2|109290.2|58
1722413680000|2024-07-31 08:14:40|109347|109297|109367.4|109317.4|109367.7|109317.7|109346.7|109296.7|38
1722413690000|2024-07-31 08:14:50|109367.5|109317.5|109391.8|109341.8|109391.8|109341.8|109367.2|109317.2|49
1722413700000|2024-07-31 08:15:00|109393.8|109343.8|109398.6|109348.6|109402.5|109352.5|109392.2|109342.2|60
1722413710000|2024-07-31 08:15:10|109398.8|109348.8|109402.8|109352.8|109409.4|109359.4|109390.8|109340.8|63
1722413720000|2024-07-31 08:15:20|109402.1|109352.1|109409.9|109359.9|109409.9|109359.9|109391|109341|52
1722413730000|2024-07-31 08:15:30|109409.8|109359.8|109405.5|109355.5|109417.7|109367.7|109405.5|109355.5|52
1722413740000|2024-07-31 08:15:40|109402.8|109352.8|109403.2|109353.2|109404.9|109354.9|109397.2|109347.2|50
1722413750000|2024-07-31 08:15:50|109402.8|109352.8|109382.1|109332.1|109402.8|109352.8|109382.1|109332.1|48
1722413760000|2024-07-31 08:16:00|109382.9|109332.9|109394.9|109344.9|109395|109345|109378.2|109328.2|55
1722413770000|2024-07-31 08:16:10|109394.8|109344.8|109395.5|109345.5|109398.1|109348.1|109381.8|109331.8|63
1722413780000|2024-07-31 08:16:20|109395.2|109345.2|109390.7|109340.7|109395.2|109345.2|109385.7|109335.7|59
1722413790000|2024-07-31 08:16:30|109392.2|109342.2|109391|109341|109399.9|109349.9|109390.5|109340.5|52
1722413800000|2024-07-31 08:16:40|109391.3|109341.3|109403|109353|109404.9|109354.9|109391.2|109341.2|52
1722413810000|2024-07-31 08:16:50|109402.7|109352.7|109392.7|109342.7|109403|109353|109390.3|109340.3|41
1722413820000|2024-07-31 08:17:00|109392.1|109342.1|109361.8|109311.8|109392.1|109342.1|109340.8|109290.8|57
1722413830000|2024-07-31 08:17:10|109362.2|109312.2|109358.9|109308.9|109364.3|109314.3|109352.1|109302.1|64
1722413840000|2024-07-31 08:17:20|109359|109309|109356.9|109306.9|109362.5|109312.5|109348.5|109298.5|46
1722413850000|2024-07-31 08:17:30|109357.6|109307.6|109362.7|109312.7|109363.2|109313.2|109357.6|109307.6|49
1722413860000|2024-07-31 08:17:40|109362.5|109312.5|109353|109303|109364.4|109314.4|109350.2|109300.2|50
1722413870000|2024-07-31 08:17:50|109353.8|109303.8|109351.9|109301.9|109353.8|109303.8|109343.5|109293.5|42
1722413880000|2024-07-31 08:18:00|109351.8|109301.8|109362.9|109312.9|109363.3|109313.3|109346.9|109296.9|59
1722413890000|2024-07-31 08:18:10|109362.4|109312.4|109345.5|109295.5|109362.4|109312.4|109343.9|109293.9|52
1722413900000|2024-07-31 08:18:20|109344.8|109294.8|109323.2|109273.2|109346.5|109296.5|109321.5|109271.5|48
1722413910000|2024-07-31 08:18:30|109323.3|109273.3|109333.3|109283.3|109342.9|109292.9|109323.3|109273.3|53
1722413920000|2024-07-31 08:18:40|109333.2|109283.2|109330.7|109280.7|109334.7|109284.7|109327.9|109277.9|47
1722413930000|2024-07-31 08:18:50|109331.1|109281.1|109321.9|109271.9|109331.1|109281.1|109320.3|109270.3|46
1722413940000|2024-07-31 08:19:00|109321|109271|109313.9|109263.9|109321.8|109271.8|109313.9|109263.9|39
1722413950000|2024-07-31 08:19:10|109313.8|109263.8|109312.3|109262.3|109315.1|109265.1|109310.2|109260.2|44
1722413960000|2024-07-31 08:19:20|109312.4|109262.4|109312|109262|109313.6|109263.6|109311.7|109261.7|22
1722413970000|2024-07-31 08:19:30|109312.4|109262.4|109316.1|109266.1|109318.3|109268.3|109312.2|109262.2|46
1722413980000|2024-07-31 08:19:40|109316.4|109266.4|109318.2|109268.2|109318.2|109268.2|109313.8|109263.8|40
1722413990000|2024-07-31 08:19:50|109318.7|109268.7|109306.7|109256.7|109318.7|109268.7|109304.9|109254.9|53
1722414000000|2024-07-31 08:20:00|109306.2|109256.2|109281.8|109231.8|109306.5|109256.5|109281.8|109231.8|48
1722414010000|2024-07-31 08:20:10|109281.9|109231.9|109290.9|109240.9|109291.5|109241.5|109281.9|109231.9|28
1722414020000|2024-07-31 08:20:20|109291|109241|109282.3|109232.3|109291|109241|109282.2|109232.2|32
1722414030000|2024-07-31 08:20:30|109282.9|109232.9|109292.8|109242.8|109293.4|109243.4|109282.5|109232.5|30
1722414040000|2024-07-31 08:20:40|109292.6|109242.6|109285.1|109235.1|109293.9|109243.9|109284.6|109234.6|38
1722414050000|2024-07-31 08:20:50|109285.4|109235.4|109289.1|109239.1|109290.1|109240.1|109285|109235|36
1722414060000|2024-07-31 08:21:00|109289.4|109239.4|109291.3|109241.3|109291.8|109241.8|109285.9|109235.9|33
1722414070000|2024-07-31 08:21:10|109289.4|109239.4|109245|109195|109289.4|109239.4|109245|109195|60
1722414080000|2024-07-31 08:21:20|109246|109196|109250|109200|109250.2|109200.2|109245.9|109195.9|47
1722414090000|2024-07-31 08:21:30|109249.8|109199.8|109240|109190|109249.8|109199.8|109237.6|109187.6|37
1722414100000|2024-07-31 08:21:40|109241|109191|109244.6|109194.6|109246.2|109196.2|109238.3|109188.3|38
1722414110000|2024-07-31 08:21:50|109244.9|109194.9|109248.6|109223.6|109250|109225|109240.2|109194.9|47
1722414120000|2024-07-31 08:22:00|109248.5|109223.5|109249.9|109199.9|109251|109223.5|109237.3|109199.4|37
1722414130000|2024-07-31 08:22:10|109248.3|109198.3|109255.5|109205.5|109256.5|109206.5|109248.2|109198.2|32
1722414140000|2024-07-31 08:22:20|109255.2|109205.2|109249.7|109199.7|109255.3|109205.3|109248|109198|36
1722414150000|2024-07-31 08:22:30|109238.1|109213.1|109233|109208|109240.2|109215.2|109231|109206|33
1722414160000|2024-07-31 08:22:40|109247.6|109197.6|109247.7|109197.7|109251|109201|109247.3|109197.3|39
1722414170000|2024-07-31 08:22:50|109247.9|109197.9|109246.2|109196.2|109251.4|109201.4|109245.2|109195.2|40
1722414180000|2024-07-31 08:23:00|109246.9|109196.9|109220.8|109170.8|109247.3|109197.3|109216.7|109166.7|60
1722414190000|2024-07-31 08:23:10|109220.7|109170.7|109205.5|109155.5|109222.3|109172.3|109205.5|109155.5|41
1722414200000|2024-07-31 08:23:20|109204.4|109154.4|109193.7|109168.7|109206.6|109168.7|109192.1|109151.8|43
1722414210000|2024-07-31 08:23:30|109193.6|109168.6|109207.3|109157.3|109207.3|109169.6|109193.3|109155|28
1722414220000|2024-07-31 08:23:40|109208|109158|109210.7|109160.7|109221.6|109184.7|109202.5|109158|37
1722414230000|2024-07-31 08:23:50|109210.9|109160.9|109221.4|109171.4|109225.3|109175.3|109210.9|109160.9|34
1722414240000|2024-07-31 08:24:00|109222.9|109172.9|109220|109170|109224|109174|109219.9|109169.9|31
1722414250000|2024-07-31 08:24:10|109219.8|109169.8|109216.7|109166.7|109222|109172|109214.3|109164.3|30
1722414260000|2024-07-31 08:24:20|109216.6|109166.6|109224.6|109174.6|109224.8|109174.8|109215.7|109165.7|48
1722414270000|2024-07-31 08:24:30|109223.8|109173.8|109196.7|109146.7|109223.8|109173.8|109195|109145|43
1722414280000|2024-07-31 08:24:40|109197.2|109147.2|109198.1|109148.1|109200.1|109150.1|109193.7|109143.7|35
1722414290000|2024-07-31 08:24:50|109198.2|109148.2|109198|109148|109205.6|109155.6|109196.1|109146.1|40
1722414300000|2024-07-31 08:25:00|109197.6|109147.6|109200.8|109150.8|109204.5|109154.5|109197.6|109147.6|35
1722414310000|2024-07-31 08:25:10|109200.6|109150.6|109201|109151|109201.3|109151.3|109195.5|109145.5|36
1722414320000|2024-07-31 08:25:20|109201.1|109151.1|109195.7|109145.7|109203.3|109157.4|109182.3|109141.6|33
1722414330000|2024-07-31 08:25:30|109196.2|109146.2|109194.9|109144.9|109196.3|109146.3|109191|109141|28
1722414340000|2024-07-31 08:25:40|109194.7|109144.7|109192.2|109142.2|109198.4|109148.4|109191.9|109141.9|35
1722414350000|2024-07-31 08:25:50|109193.6|109143.6|109196.9|109146.9|109196.9|109146.9|109189.4|109139.4|47
1722414360000|2024-07-31 08:26:00|109197.5|109147.5|109187.1|109137.1|109198.9|109148.9|109187.1|109137.1|40
1722414370000|2024-07-31 08:26:10|109187.3|109137.3|109185.8|109135.8|109190.8|109140.8|109185.3|109135.3|32
1722414380000|2024-07-31 08:26:20|109185.6|109135.6|109198.1|109148.1|109201.2|109151.2|109185.6|109135.6|42
1722414390000|2024-07-31 08:26:30|109198|109148|109195.4|109145.4|109198|109148|109192.3|109142.3|40
1722414400000|2024-07-31 08:26:40|109195.7|109145.7|109192.6|109142.6|109201.2|109151.2|109192.1|109142.1|43
1722414410000|2024-07-31 08:26:50|109193|109143|109188.7|109138.7|109193.3|109143.3|109187.5|109137.5|47
1722414420000|2024-07-31 08:27:00|109189|109139|109173.6|109123.6|109191.5|109141.5|109172.2|109122.2|50
1722414430000|2024-07-31 08:27:10|109173.7|109123.7|109170.3|109120.3|109173.7|109123.7|109160.5|109110.5|54
1722414440000|2024-07-31 08:27:20|109170.7|109120.7|109170.6|109120.6|109179.6|109143.3|109160.8|109120.6|45
1722414450000|2024-07-31 08:27:30|109170.4|109120.4|109169.3|109119.3|109170.4|109131|109149.7|109117.5|37
1722414460000|2024-07-31 08:27:40|109170|109120|109169.7|109119.7|109171.8|109121.8|109167.2|109117.2|41
1722414470000|2024-07-31 08:27:50|109170|109120|109155.8|109105.8|109171.5|109121.5|109153|109103|40
1722414480000|2024-07-31 08:28:00|109155.4|109105.4|109122.5|109097.5|109155.4|109105.4|109121.7|109088.2|52
1722414490000|2024-07-31 08:28:10|109124.2|109099.2|109136.5|109111.5|109152|109111.7|109123.4|109098.4|34
1722414500000|2024-07-31 08:28:20|109137.1|109112.1|109128.6|109103.6|109137.1|109112.1|109125.7|109100.7|35
1722414510000|2024-07-31 08:28:30|109128.3|109103.3|109137.3|109087.3|109137.8|109103.3|109124|109081.2|45
1722414520000|2024-07-31 08:28:40|109137.1|109087.1|109115.1|109065.1|109137.1|109091.8|109110|109065|49
1722414530000|2024-07-31 08:28:50|109115|109065|109114|109064|109121.7|109071.7|109114|109064|46
1722414540000|2024-07-31 08:29:00|109114.3|109064.3|109100|109075|109114.9|109077.5|109097.5|109062.4|47
1722414550000|2024-07-31 08:29:10|109098.7|109073.7|109101.4|109076.4|109106|109081|109098.3|109073.3|45
1722414560000|2024-07-31 08:29:20|109101.7|109076.7|109104.8|109079.8|109109.7|109084.7|109099.3|109074.3|37
1722414570000|2024-07-31 08:29:30|109104.4|109079.4|109097.9|109047.9|109110.1|109079.4|109097.7|109047.7|36
1722414580000|2024-07-31 08:29:40|109096.9|109046.9|109099.7|109074.7|109108|109075.9|109093.4|109046.9|40
1722414590000|2024-07-31 08:29:50|109099.9|109074.9|109114.5|109089.5|109114.5|109089.5|109099.9|109074.9|51
1722414600000|2024-07-31 08:30:00|109114.8|109089.8|109145.1|109095.1|109145.8|109105.1|109114.8|109089.8|50
1722414610000|2024-07-31 08:30:10|109146.5|109096.5|109140.4|109090.4|109146.5|109096.5|109137.9|109087.9|47
1722414620000|2024-07-31 08:30:20|109142|109092|109141|109091|109147.2|109097.2|109141|109091|57
1722414630000|2024-07-31 08:30:30|109141.4|109091.4|109160.2|109135.2|109160.3|109135.3|109141.4|109091.4|45
1722414640000|2024-07-31 08:30:40|109160.4|109135.4|109177.5|109127.5|109184|109135.4|109160.4|109122.5|48
1722414650000|2024-07-31 08:30:50|109177.4|109127.4|109170.3|109145.3|109177.4|109145.3|109164.5|109126.6|32
1722414660000|2024-07-31 08:31:00|109169.8|109144.8|109179.4|109129.4|109182.9|109147.4|109167.8|109129.4|34
1722414670000|2024-07-31 08:31:10|109179.3|109129.3|109180.7|109130.7|109182.9|109132.9|109179|109129|40
1722414680000|2024-07-31 08:31:20|109180.6|109130.6|109165.9|109115.9|109180.6|109130.6|109160.7|109110.7|43
1722414690000|2024-07-31 08:31:30|109165.7|109115.7|109173|109123|109173.8|109123.8|109164.4|109114.4|43
1722414700000|2024-07-31 08:31:40|109171.2|109121.2|109174.7|109124.7|109174.8|109124.8|109167|109117|40
1722414710000|2024-07-31 08:31:50|109174.8|109124.8|109169.6|109119.6|109178.6|109128.6|109168.8|109118.8|48
1722414720000|2024-07-31 08:32:00|109171.9|109121.9|109181.2|109131.2|109181.2|109136.6|109158.3|109121.5|44
1722414730000|2024-07-31 08:32:10|109181.5|109131.5|109184.3|109134.3|109185.5|109135.5|109180.9|109130.9|41
1722414740000|2024-07-31 08:32:20|109184.1|109134.1|109193.9|109143.9|109193.9|109143.9|109183.9|109133.9|35
1722414750000|2024-07-31 08:32:30|109193.5|109143.5|109189.5|109139.5|109193.8|109143.8|109189.4|109139.4|36
1722414760000|2024-07-31 08:32:40|109188.9|109138.9|109189.8|109139.8|109190.1|109140.1|109185.8|109135.8|23
1722414770000|2024-07-31 08:32:50|109189.7|109139.7|109191|109141|109191.6|109141.6|109188.7|109138.7|39
1722414780000|2024-07-31 08:33:00|109191.8|109141.8|109192|109142|109192.6|109142.6|109190.4|109140.4|26
1722414790000|2024-07-31 08:33:10|109191.9|109141.9|109186.9|109136.9|109192.3|109142.3|109185.3|109135.3|49
1722414800000|2024-07-31 08:33:20|109187.1|109137.1|109183.3|109133.3|109187.2|109137.2|109181.3|109131.3|24
1722414810000|2024-07-31 08:33:30|109183.5|109133.5|109196.7|109146.7|109198.6|109148.6|109183.5|109133.5|31
1722414820000|2024-07-31 08:33:40|109197|109147|109207.3|109157.3|109207.3|109157.3|109196|109146|34
1722414830000|2024-07-31 08:33:50|109207.7|109157.7|109208.6|109158.6|109213.2|109163.2|109199.4|109149.4|38
1722414840000|2024-07-31 08:34:00|109207.7|109157.7|109197.9|109172.9|109209.9|109172.9|109197.7|109154.3|42
1722414850000|2024-07-31 08:34:10|109197.7|109172.7|109216.4|109166.4|109217.3|109173.3|109197.7|109160.1|22
1722414860000|2024-07-31 08:34:20|109216.6|109166.6|109207|109182|109221.4|109184.8|109204.1|109166.3|32
1722414870000|2024-07-31 08:34:30|109205.9|109180.9|109228.3|109178.3|109234.4|109184.4|109194.6|109155.9|47
1722414880000|2024-07-31 08:34:40|109227.9|109177.9|109240.2|109190.2|109241.9|109191.9|109225.4|109175.4|48
1722414890000|2024-07-31 08:34:50|109240.3|109190.3|109242|109192|109243.6|109193.6|109238|109188|33
1722414900000|2024-07-31 08:35:00|109241.8|109191.8|109244|109194|109246.3|109196.3|109238.9|109188.9|52
1722414910000|2024-07-31 08:35:10|109243.9|109193.9|109243.8|109193.8|109246.4|109196.4|109238.8|109188.8|44
1722414920000|2024-07-31 08:35:20|109242.4|109192.4|109245.2|109195.2|109245.4|109195.4|109241.5|109191.5|29
1722414930000|2024-07-31 08:35:30|109244.6|109194.6|109255.2|109205.2|109262.9|109212.9|109244.4|109194.4|46
1722414940000|2024-07-31 08:35:40|109255.1|109205.1|109255.5|109205.5|109260|109210|109254.6|109204.6|40
1722414950000|2024-07-31 08:35:50|109255.8|109205.8|109255.9|109205.9|109256.4|109206.4|109255.3|109205.3|20
1722414960000|2024-07-31 08:36:00|109255.6|109205.6|109243|109193|109255.6|109205.6|109241.6|109191.6|41
1722414970000|2024-07-31 08:36:10|109243.1|109193.1|109224.4|109174.4|109243.1|109193.1|109224.4|109174.4|39
1722414980000|2024-07-31 08:36:20|109224.3|109174.3|109238.1|109188.1|109240.9|109200.9|109223.4|109173.4|45
1722414990000|2024-07-31 08:36:30|109237.4|109187.4|109231.1|109206.1|109241.3|109206.1|109224.5|109186.5|41
1722415000000|2024-07-31 08:36:40|109231.2|109206.2|109252.7|109202.7|109252.7|109213.6|109231.2|109193.1|39
1722415010000|2024-07-31 08:36:50|109253.9|109203.9|109254.9|109204.9|109255.5|109205.5|109249.6|109199.6|24
1722415020000|2024-07-31 08:37:00|109254.7|109204.7|109265|109215|109280.3|109230.3|109248.4|109204.7|56
1722415030000|2024-07-31 08:37:10|109264.9|109214.9|109255.3|109205.3|109266.2|109216.2|109255.3|109205.3|49
1722415040000|2024-07-31 08:37:20|109255.2|109205.2|109255.5|109205.5|109260.1|109210.1|109252.1|109202.1|33
1722415050000|2024-07-31 08:37:30|109253.9|109203.9|109266|109216|109266.1|109229.3|109244.1|109202.6|35
1722415060000|2024-07-31 08:37:40|109265.8|109215.8|109276.8|109226.8|109280.7|109230.7|109265.8|109215.8|40
1722415070000|2024-07-31 08:37:50|109276.9|109226.9|109271.2|109221.2|109281.6|109231.6|109269.7|109219.7|38
1722415080000|2024-07-31 08:38:00|109270.8|109220.8|109276.7|109226.7|109278.7|109228.7|109268.3|109218.3|39
1722415090000|2024-07-31 08:38:10|109277.5|109227.5|109257|109207|109277.5|109227.5|109256.2|109206.2|48
1722415100000|2024-07-31 08:38:20|109257.1|109207.1|109231.5|109206.5|109257.1|109214.3|109231.5|109197.4|42
1722415110000|2024-07-31 08:38:30|109231.6|109206.6|109249.6|109199.6|109250.9|109211.9|109231.6|109197.2|38
1722415120000|2024-07-31 08:38:40|109249.8|109199.8|109225|109175|109250.2|109200.2|109225|109175|41
1722415130000|2024-07-31 08:38:50|109225.7|109175.7|109219.4|109169.4|109229.5|109179.5|109218.5|109168.5|52
1722415140000|2024-07-31 08:39:00|109219.7|109169.7|109226.8|109176.8|109227|109177|109216.9|109166.9|41
1722415150000|2024-07-31 08:39:10|109226.7|109176.7|109222.9|109172.9|109235|109200.3|109222.9|109172.9|38
1722415160000|2024-07-31 08:39:20|109224.4|109174.4|109221.9|109171.9|109226|109176|109219.9|109169.9|27
1722415170000|2024-07-31 08:39:30|109220.9|109170.9|109226.3|109176.3|109226.5|109176.5|109220.9|109170.9|23
1722415180000|2024-07-31 08:39:40|109225.7|109175.7|109217.8|109167.8|109225.9|109175.9|109215.2|109165.2|32
1722415190000|2024-07-31 08:39:50|109217.4|109167.4|109214.5|109164.5|109217.4|109167.4|109212.3|109162.3|24
1722415200000|2024-07-31 08:40:00|109214.2|109164.2|109211.6|109161.6|109214.2|109174.7|109195.4|109159.9|31
1722415210000|2024-07-31 08:40:10|109212.2|109162.2|109225.2|109175.2|109226.3|109176.3|109203.5|109153.5|39
1722415220000|2024-07-31 08:40:20|109225.8|109175.8|109239|109189|109243.7|109193.7|109223|109173|54
1722415230000|2024-07-31 08:40:30|109239.1|109189.1|109229.7|109179.7|109240.4|109190.4|109229.7|109179.7|38
1722415240000|2024-07-31 08:40:40|109229.6|109179.6|109228.5|109178.5|109232.8|109182.8|109228.3|109178.3|38
1722415250000|2024-07-31 08:40:50|109227.8|109177.8|109228.4|109178.4|109237.2|109187.2|109227.1|109177.1|30
1722415260000|2024-07-31 08:41:00|109229.7|109179.7|109224.4|109174.4|109231.1|109181.1|109224.4|109174.4|47
1722415270000|2024-07-31 08:41:10|109224.5|109174.5|109219.2|109169.2|109226.7|109176.7|109218.4|109168.4|43
1722415280000|2024-07-31 08:41:20|109218.5|109168.5|109216.6|109166.6|109218.5|109168.5|109215.4|109165.4|32
1722415290000|2024-07-31 08:41:30|109217.3|109167.3|109207.4|109182.4|109218.6|109183.7|109193.2|109156.3|47
1722415300000|2024-07-31 08:41:40|109208|109183|109215.1|109190.1|109215.2|109190.2|109208|109183|28
1722415310000|2024-07-31 08:41:50|109215|109190|109228|109203|109228|109203|109214.4|109189.4|50
1722415320000|2024-07-31 08:42:00|109228.3|109203.3|109229.9|109204.9|109229.9|109204.9|109221.3|109196.3|47
1722415330000|2024-07-31 08:42:10|109229.6|109204.6|109224.5|109199.5|109231.8|109206.8|109224.5|109199.5|48
1722415340000|2024-07-31 08:42:20|109224.6|109199.6|109227.2|109177.2|109230.8|109199.7|109221.9|109176.2|44
1722415350000|2024-07-31 08:42:30|109227.6|109177.6|109255.2|109205.2|109256.4|109206.4|109225.7|109175.7|52
1722415360000|2024-07-31 08:42:40|109255.3|109205.3|109257.2|109207.2|109257.2|109207.2|109253.3|109203.3|27
1722415370000|2024-07-31 08:42:50|109256.8|109206.8|109248.1|109198.1|109256.8|109206.8|109247.8|109197.8|40
1722415380000|2024-07-31 08:43:00|109248|109198|109247|109197|109249.2|109199.2|109246.1|109196.1|25
1722415390000|2024-07-31 08:43:10|109246.8|109196.8|109236.7|109186.7|109246.8|109196.8|109229.5|109179.5|51
1722415400000|2024-07-31 08:43:20|109238.2|109188.2|109234.6|109184.6|109239.5|109189.5|109231.6|109181.6|26
1722415410000|2024-07-31 08:43:30|109234.7|109184.7|109232.2|109182.2|109235|109185|109230.9|109180.9|31
1722415420000|2024-07-31 08:43:40|109231.8|109181.8|109245.2|109195.2|109245.9|109195.9|109229.6|109179.6|44
1722415430000|2024-07-31 08:43:50|109245.4|109195.4|109234.4|109184.4|109248.8|109198.8|109233.8|109183.8|50
1722415440000|2024-07-31 08:44:00|109234|109184|109231.7|109181.7|109234|109184|109227.7|109177.7|47
1722415450000|2024-07-31 08:44:10|109232.4|109182.4|109232.5|109182.5|109232.8|109182.8|109223.4|109173.4|40
1722415460000|2024-07-31 08:44:20|109232.4|109182.4|109234.1|109184.1|109236.9|109186.9|109231.4|109181.4|44
1722415470000|2024-07-31 08:44:30|109234.2|109184.2|109229.8|109179.8|109234.3|109184.3|109229.8|109179.8|38
1722415480000|2024-07-31 08:44:40|109229.1|109179.1|109216.8|109166.8|109229.7|109179.7|109213.1|109163.1|42
1722415490000|2024-07-31 08:44:50|109216.6|109166.6|109218.4|109168.4|109221.9|109171.9|109216.6|109166.6|29
1722415500000|2024-07-31 08:45:00|109218.6|109168.6|109190.4|109140.4|109219.1|109169.1|109190.4|109140.4|50
1722415510000|2024-07-31 08:45:10|109190.5|109140.5|109188.3|109138.3|109192.9|109142.9|109185|109135|44
1722415520000|2024-07-31 08:45:20|109188.4|109138.4|109190|109140|109193|109143|109186.9|109136.9|43
1722415530000|2024-07-31 08:45:30|109190.2|109140.2|109190.3|109140.3|109191.1|109141.1|109189|109139|30
1722415540000|2024-07-31 08:45:40|109190.7|109140.7|109187.1|109137.1|109191|109141|109185.2|109135.2|30
1722415550000|2024-07-31 08:45:50|109186.5|109136.5|109187.9|109137.9|109187.9|109137.9|109182.2|109132.2|40
1722415560000|2024-07-31 08:46:00|109187.5|109137.5|109188.2|109138.2|109188.5|109138.5|109180.9|109130.9|45
1722415570000|2024-07-31 08:46:10|109187.2|109137.2|109188.3|109138.3|109192.8|109142.8|109183.7|109133.7|30
1722415580000|2024-07-31 08:46:20|109188|109138|109186.8|109136.8|109189.8|109139.8|109185.6|109135.6|37
1722415590000|2024-07-31 08:46:30|109187.5|109137.5|109192|109142|109192.9|109142.9|109185.3|109135.3|30
1722415600000|2024-07-31 08:46:40|109192.6|109142.6|109198.7|109148.7|109208.7|109158.7|109192.2|109142.2|45
1722415610000|2024-07-31 08:46:50|109199.1|109149.1|109194.1|109144.1|109199.2|109149.2|109190|109140|33
1722415620000|2024-07-31 08:47:00|109194.2|109144.2|109197.1|109147.1|109197.1|109147.1|109188.4|109138.4|30
1722415630000|2024-07-31 08:47:10|109197|109147|109187.4|109162.4|109202.9|109162.4|109185.7|109147|35
1722415640000|2024-07-31 08:47:20|109199.6|109149.6|109197.8|109147.8|109199.6|109149.6|109196.6|109146.6|24
1722415650000|2024-07-31 08:47:30|109196.8|109146.8|109193.2|109143.2|109196.8|109146.8|109190.7|109140.7|41
1722415660000|2024-07-31 08:47:40|109193.1|109143.1|109193.2|109143.2|109195.9|109145.9|109191.9|109141.9|42
1722415670000|2024-07-31 08:47:50|109193.8|109143.8|109191.6|109141.6|109194.3|109144.3|109191.6|109141.6|31
1722415680000|2024-07-31 08:48:00|109191.7|109141.7|109194.4|109144.4|109194.5|109144.5|109191.2|109141.2|27
1722415690000|2024-07-31 08:48:10|109195|109145|109199.5|109149.5|109199.9|109149.9|109194.7|109144.7|33
1722415700000|2024-07-31 08:48:20|109199.9|109149.9|109203.4|109153.4|109205.5|109155.5|109198.9|109148.9|35
1722415710000|2024-07-31 08:48:30|109203.5|109153.5|109206.5|109156.5|109207.4|109157.4|109203.5|109153.5|16
1722415720000|2024-07-31 08:48:40|109206.7|109156.7|109208.1|109158.1|109210.1|109160.1|109206.6|109156.6|32
1722415730000|2024-07-31 08:48:50|109207.9|109157.9|109208.6|109158.6|109210.3|109160.3|109205.8|109155.8|34
1722415740000|2024-07-31 08:49:00|109208.5|109158.5|109212.5|109162.5|109214.5|109164.5|109208.5|109158.5|40
1722415750000|2024-07-31 08:49:10|109212.4|109162.4|109211.3|109161.3|109212.5|109162.5|109210.6|109160.6|26
1722415760000|2024-07-31 08:49:20|109212.6|109162.6|109191.3|109141.3|109213.3|109163.3|109190.4|109140.4|38
1722415770000|2024-07-31 08:49:30|109191.6|109141.6|109185|109135|109192.4|109142.4|109185|109135|26
1722415780000|2024-07-31 08:49:40|109185.1|109135.1|109183|109133|109186.9|109136.9|109182.8|109132.8|38
1722415790000|2024-07-31 08:49:50|109183.2|109133.2|109194.2|109144.2|109194.2|109144.2|109183.2|109133.2|28
1722415800000|2024-07-31 08:50:00|109194.8|109144.8|109198.7|109148.7|109198.7|109148.7|109194.5|109144.5|39
1722415810000|2024-07-31 08:50:10|109198.2|109148.2|109210.1|109160.1|109210.1|109160.1|109197.5|109147.5|37
1722415820000|2024-07-31 08:50:20|109211.1|109161.1|109204.7|109154.7|109212.2|109162.2|109200.2|109150.2|47
1722415830000|2024-07-31 08:50:30|109205.3|109155.3|109205.6|109155.6|109206.3|109156.3|109204.7|109154.7|21
1722415840000|2024-07-31 08:50:40|109205.5|109155.5|109204.9|109154.9|109207.9|109157.9|109204.7|109154.7|27
1722415850000|2024-07-31 08:50:50|109205.2|109155.2|109199.1|109149.1|109205.2|109155.2|109199|109149|27
1722415860000|2024-07-31 08:51:00|109198.3|109148.3|109195|109145|109199.6|109149.6|109195|109145|23
1722415870000|2024-07-31 08:51:10|109195.2|109145.2|109197.4|109147.4|109197.5|109147.5|109194.3|109144.3|26
1722415880000|2024-07-31 08:51:20|109199|109149|109197.8|109147.8|109204.2|109154.2|109196|109146|28
1722415890000|2024-07-31 08:51:30|109197.9|109147.9|109197|109147|109197.9|109147.9|109195.9|109145.9|24
1722415900000|2024-07-31 08:51:40|109196.7|109146.7|109192.8|109142.8|109196.7|109146.7|109192|109142|32
1722415910000|2024-07-31 08:51:50|109192.6|109142.6|109194.9|109144.9|109196.1|109146.1|109192.5|109142.5|21
1722415920000|2024-07-31 08:52:00|109194.6|109144.6|109190|109140|109194.9|109144.9|109189.7|109139.7|19
1722415930000|2024-07-31 08:52:10|109190.7|109140.7|109181.7|109131.7|109193.2|109143.2|109181.7|109131.7|37
1722415940000|2024-07-31 08:52:20|109182.1|109132.1|109164.4|109114.4|109182.5|109132.5|109164.4|109114.4|42
1722415950000|2024-07-31 08:52:30|109164.7|109114.7|109186.5|109136.5|109187|109137|109164.7|109114.7|39
1722415960000|2024-07-31 08:52:40|109186.6|109136.6|109195.5|109145.5|109195.5|109145.5|109185.4|109135.4|38
1722415970000|2024-07-31 08:52:50|109196.2|109146.2|109173.9|109123.9|109197.2|109147.2|109173.9|109123.9|41
1722415980000|2024-07-31 08:53:00|109170|109120|109172.3|109122.3|109176.8|109126.8|109169.4|109119.4|31
1722415990000|2024-07-31 08:53:10|109172.5|109122.5|109173.2|109123.2|109176.6|109126.6|109172.1|109122.1|37
1722416000000|2024-07-31 08:53:20|109172.9|109122.9|109180.5|109130.5|109180.6|109130.6|109172.9|109122.9|21
1722416010000|2024-07-31 08:53:30|109180.8|109130.8|109181.5|109131.5|109182|109132|109179|109129|24
1722416020000|2024-07-31 08:53:40|109181.7|109131.7|109177.3|109127.3|109182|109132|109177|109127|20
1722416030000|2024-07-31 08:53:50|109177.1|109127.1|109184.2|109134.2|109184.2|109134.2|109177.1|109127.1|18
1722416040000|2024-07-31 08:54:00|109184.3|109134.3|109185.6|109135.6|109185.8|109135.8|109183.8|109133.8|27
1722416050000|2024-07-31 08:54:10|109185.7|109135.7|109175.7|109125.7|109185.7|109135.7|109173.6|109123.6|32
1722416060000|2024-07-31 08:54:20|109175.6|109125.6|109182.3|109132.3|109184.3|109134.3|109175.6|109125.6|23
1722416070000|2024-07-31 08:54:30|109182.4|109132.4|109170.3|109120.3|109182.4|109132.4|109169.9|109119.9|24
1722416080000|2024-07-31 08:54:40|109170.2|109120.2|109163.6|109113.6|109170.2|109120.2|109161.9|109111.9|32
1722416090000|2024-07-31 08:54:50|109163.1|109113.1|109151.7|109126.7|109171.8|109129.7|109151.7|109113.1|32
1722416100000|2024-07-31 08:55:00|109152|109127|109152.4|109127.4|109154.6|109129.6|109150.8|109125.8|28
1722416110000|2024-07-31 08:55:10|109152|109127|109152|109127|109155.9|109130.9|109151.6|109126.6|33
1722416120000|2024-07-31 08:55:20|109148.2|109123.2|109148.5|109123.5|109149|109124|109145.7|109120.7|22
1722416130000|2024-07-31 08:55:30|109148.6|109123.6|109146.7|109096.7|109153.1|109123.9|109132.6|109094.8|36
1722416140000|2024-07-31 08:55:40|109144|109094|109138.8|109088.8|109144.6|109094.6|109133.2|109083.2|43
1722416150000|2024-07-31 08:55:50|109139.5|109089.5|109141.7|109091.7|109143.3|109093.3|109138.3|109088.3|26
1722416160000|2024-07-31 08:56:00|109140.1|109090.1|109141.7|109091.7|109143.5|109093.5|109136.4|109086.4|41
1722416170000|2024-07-31 08:56:10|109142|109092|109134|109084|109142.6|109092.6|109133.5|109083.5|23
1722416180000|2024-07-31 08:56:20|109131.6|109081.6|109126.4|109076.4|109131.6|109081.6|109125|109075|35
1722416190000|2024-07-31 08:56:30|109126.3|109076.3|109117.6|109067.6|109126.3|109076.3|109116.4|109066.4|35
1722416200000|2024-07-31 08:56:40|109116.4|109066.4|109112|109062|109118|109068|109111.5|109061.5|34
1722416210000|2024-07-31 08:56:50|109111.7|109061.7|109110.8|109060.8|109114.2|109064.2|109110.8|109060.8|26
1722416220000|2024-07-31 08:57:00|109110.6|109060.6|109126|109076|109126.1|109076.1|109110.6|109060.6|34
1722416230000|2024-07-31 08:57:10|109126.4|109076.4|109141.4|109091.4|109141.4|109091.4|109126.4|109076.4|33
1722416240000|2024-07-31 08:57:20|109141.8|109091.8|109150.4|109100.4|109150.4|109100.4|109141.8|109091.8|22
1722416250000|2024-07-31 08:57:30|109150.1|109100.1|109162.1|109112.1|109162.1|109112.1|109150.1|109100.1|17
1722416260000|2024-07-31 08:57:40|109160.7|109110.7|109156.8|109106.8|109160.7|109110.7|109154.4|109104.4|22
1722416270000|2024-07-31 08:57:50|109157|109107|109175.5|109125.5|109175.5|109125.5|109157|109107|33
1722416280000|2024-07-31 08:58:00|109175.3|109125.3|109176.2|109126.2|109176.2|109126.2|109174.8|109124.8|15
1722416290000|2024-07-31 08:58:10|109176.4|109126.4|109177.3|109127.3|109177.3|109127.3|109175.8|109125.8|12
1722416300000|2024-07-31 08:58:20|109177.5|109127.5|109162.5|109112.5|109177.5|109127.5|109160.7|109110.7|30
1722416310000|2024-07-31 08:58:30|109162.1|109112.1|109163.8|109113.8|109166|109116|109160.4|109110.4|22
1722416320000|2024-07-31 08:58:40|109159.3|109109.3|109157.1|109107.1|109159.3|109109.3|109154.8|109104.8|20
1722416330000|2024-07-31 08:58:50|109157.5|109107.5|109157|109107|109157.5|109107.5|109147.4|109097.4|28
1722416340000|2024-07-31 08:59:00|109158|109108|109168.2|109118.2|109168.2|109118.2|109158|109108|38
1722416350000|2024-07-31 08:59:10|109169.3|109119.3|109184.5|109134.5|109184.7|109134.7|109168.7|109118.7|46
1722416360000|2024-07-31 08:59:20|109184|109134|109184.7|109134.7|109185|109135|109183.6|109133.6|13
1722416370000|2024-07-31 08:59:30|109184.5|109134.5|109191.3|109141.3|109200.2|109150.2|109183.8|109133.8|32
1722416380000|2024-07-31 08:59:40|109190.8|109140.8|109210.7|109160.7|109210.7|109160.7|109190.1|109140.1|44
1722416390000|2024-07-31 08:59:50|109210.2|109160.2|109218.1|109018.1|109247|109162.2|109188.6|109018.1|51
1722416400000|2024-07-31 09:00:00|109238.6|109038.6|109213.7|109033|109253.8|109135.3|109171.9|109015.8|56
1722416410000|2024-07-31 09:00:10|109208.4|109036.3|109180.2|109130.2|109208.4|109133.3|109161.1|109011.9|58
1722416420000|2024-07-31 09:00:20|109180.4|109130.4|109182.2|109132.2|109182.2|109132.2|109174.2|109124.2|38
1722416430000|2024-07-31 09:00:30|109182.4|109132.4|109168.3|109118.3|109184.4|109134.4|109168.3|109118.3|32
1722416440000|2024-07-31 09:00:40|109167.5|109117.5|109175.4|109125.4|109175.4|109125.4|109165.5|109115.5|28
1722416450000|2024-07-31 09:00:50|109175.6|109125.6|109178.6|109128.6|109183.8|109133.8|109174.7|109124.7|30
1722416460000|2024-07-31 09:01:00|109179.1|109129.1|109185.9|109135.9|109187.1|109137.1|109179.1|109129.1|36
1722416470000|2024-07-31 09:01:10|109186.4|109136.4|109195.9|109145.9|109199.3|109149.3|109186|109136|24
1722416480000|2024-07-31 09:01:20|109195.6|109145.6|109196.2|109146.2|109197.1|109147.1|109195|109145|18
1722416490000|2024-07-31 09:01:30|109197|109147|109199.6|109149.6|109200.9|109150.9|109195.2|109145.2|17
1722416500000|2024-07-31 09:01:40|109200|109150|109186.9|109136.9|109201.1|109151.1|109186.9|109136.9|20
1722416510000|2024-07-31 09:01:50|109186.8|109136.8|109186.2|109136.2|109187.9|109137.9|109184.9|109134.9|21
1722416520000|2024-07-31 09:02:00|109186.3|109136.3|109177.8|109127.8|109186.3|109136.3|109177.4|109127.4|30
1722416530000|2024-07-31 09:02:10|109177.9|109127.9|109180.7|109130.7|109181.2|109131.2|109177.6|109127.6|26
1722416540000|2024-07-31 09:02:20|109181.2|109131.2|109183|109133|109183.1|109133.1|109174.7|109124.7|40
1722416550000|2024-07-31 09:02:30|109184.5|109134.5|109182.5|109132.5|109184.5|109134.5|109182.5|109132.5|13
1722416560000|2024-07-31 09:02:40|109182.6|109132.6|109215|109165|109215|109165|109177.2|109127.2|35
1722416570000|2024-07-31 09:02:50|109214.9|109164.9|109217.5|109167.5|109220.3|109170.3|109214.7|109164.7|26
1722416580000|2024-07-31 09:03:00|109219.5|109169.5|109261.1|109211.1|109272.5|109222.5|109219.5|109169.5|61
1722416590000|2024-07-31 09:03:10|109261.2|109211.2|109251.2|109201.2|109261.4|109211.4|109251.2|109201.2|47
1722416600000|2024-07-31 09:03:20|109251.3|109201.3|109267.2|109217.2|109268.5|109218.5|109251|109201|48
1722416610000|2024-07-31 09:03:30|109268|109218|109258.4|109208.4|109272.4|109222.4|109257.3|109207.3|36
1722416620000|2024-07-31 09:03:40|109259.3|109209.3|109252.5|109202.5|109259.3|109209.3|109249.2|109199.2|38
1722416630000|2024-07-31 09:03:50|109252.8|109202.8|109257.4|109207.4|109260|109210|109252|109202|32
1722416640000|2024-07-31 09:04:00|109257.5|109207.5|109263.9|109213.9|109263.9|109213.9|109256|109206|50
1722416650000|2024-07-31 09:04:10|109264.2|109214.2|109265.3|109215.3|109266.7|109216.7|109262.2|109212.2|33
1722416660000|2024-07-31 09:04:20|109264.8|109214.8|109276.3|109226.3|109276.3|109226.3|109263.7|109213.7|59
1722416670000|2024-07-31 09:04:30|109276|109226|109276.5|109226.5|109279.5|109229.5|109274|109224|45
1722416680000|2024-07-31 09:04:40|109275.9|109225.9|109296.5|109246.5|109299.7|109249.7|109274.4|109224.4|43
1722416690000|2024-07-31 09:04:50|109296.6|109246.6|109292.4|109242.4|109296.9|109246.9|109292.4|109242.4|32
1722416700000|2024-07-31 09:05:00|109292.5|109242.5|109309.1|109259.1|109310.3|109260.3|109284.6|109234.6|50
1722416710000|2024-07-31 09:05:10|109309.5|109259.5|109316.4|109266.4|109318.1|109268.1|109305.2|109255.2|42
1722416720000|2024-07-31 09:05:20|109316.6|109266.6|109317.9|109267.9|109321.5|109271.5|109313.7|109263.7|51
1722416730000|2024-07-31 09:05:30|109319.1|109269.1|109330.6|109280.6|109330.8|109280.8|109318.6|109268.6|39
1722416740000|2024-07-31 09:05:40|109330.2|109280.2|109330.3|109280.3|109331.6|109281.6|109330.1|109280.1|25
1722416750000|2024-07-31 09:05:50|109330.1|109280.1|109327|109277|109333.3|109283.3|109322.2|109272.2|36
1722416760000|2024-07-31 09:06:00|109325.7|109275.7|109320.3|109270.3|109326.8|109276.8|109320.1|109270.1|26
1722416770000|2024-07-31 09:06:10|109318.7|109268.7|109310.8|109260.8|109318.7|109268.7|109308.1|109258.1|37
1722416780000|2024-07-31 09:06:20|109310.5|109260.5|109306.7|109256.7|109310.9|109260.9|109306.4|109256.4|38
1722416790000|2024-07-31 09:06:30|109308.1|109258.1|109315.8|109265.8|109336.2|109286.2|109307.5|109257.5|52
1722416800000|2024-07-31 09:06:40|109319.1|109269.1|109323|109273|109323.5|109273.5|109316.7|109266.7|17
1722416810000|2024-07-31 09:06:50|109322.6|109272.6|109320.7|109270.7|109323.2|109273.2|109320.7|109270.7|33
1722416820000|2024-07-31 09:07:00|109318.3|109268.3|109315.7|109265.7|109321.5|109271.5|109307.9|109257.9|45
1722416830000|2024-07-31 09:07:10|109316.1|109266.1|109325.8|109275.8|109333.2|109283.2|109316.1|109266.1|51
1722416840000|2024-07-31 09:07:20|109326.1|109276.1|109319.5|109269.5|109328.1|109278.1|109318.7|109268.7|49
1722416850000|2024-07-31 09:07:30|109319.2|109269.2|109319.9|109269.9|109322.3|109272.3|109317.4|109267.4|42
1722416860000|2024-07-31 09:07:40|109320.1|109270.1|109325.5|109275.5|109329|109279|109320.1|109270.1|36
1722416870000|2024-07-31 09:07:50|109325.4|109275.4|109324|109274|109325.5|109275.5|109320.4|109270.4|22
1722416880000|2024-07-31 09:08:00|109324.3|109274.3|109344.8|109294.8|109345|109295|109324.3|109274.3|42
1722416890000|2024-07-31 09:08:10|109345.2|109295.2|109346.3|109296.3|109346.7|109296.7|109342.6|109292.6|50
1722416900000|2024-07-31 09:08:20|109346|109296|109351.5|109301.5|109353|109303|109343.9|109293.9|30
1722416910000|2024-07-31 09:08:30|109351.9|109301.9|109332.7|109282.7|109351.9|109301.9|109332.7|109282.7|49
1722416920000|2024-07-31 09:08:40|109332.6|109282.6|109323.6|109273.6|109333.7|109283.7|109321.8|109271.8|25
1722416930000|2024-07-31 09:08:50|109323.5|109273.5|109334.8|109284.8|109335.8|109285.8|109322.9|109272.9|42
1722416940000|2024-07-31 09:09:00|109334.7|109284.7|109333.7|109283.7|109335|109285|109330.4|109280.4|24
1722416950000|2024-07-31 09:09:10|109333.8|109283.8|109338.4|109288.4|109340.2|109290.2|109333.3|109283.3|23
1722416960000|2024-07-31 09:09:20|109338.7|109288.7|109373.8|109323.8|109379.1|109329.1|109337.8|109287.8|52
1722416970000|2024-07-31 09:09:30|109373.5|109323.5|109374.4|109324.4|109376.1|109326.1|109372.2|109322.2|40
1722416980000|2024-07-31 09:09:40|109375|109325|109392.2|109342.2|109392.2|109342.2|109374.8|109324.8|39
1722416990000|2024-07-31 09:09:50|109392.3|109342.3|109388.1|109338.1|109392.3|109342.3|109385.4|109335.4|32
1722417000000|2024-07-31 09:10:00|109388.5|109338.5|109390.8|109340.8|109390.8|109340.8|109383.3|109333.3|36
1722417010000|2024-07-31 09:10:10|109391.1|109341.1|109390|109340|109393.3|109343.3|109389.6|109339.6|37
1722417020000|2024-07-31 09:10:20|109389.3|109339.3|109385.7|109335.7|109390.2|109340.2|109384.3|109334.3|43
1722417030000|2024-07-31 09:10:30|109386.2|109336.2|109380.3|109330.3|109388.7|109338.7|109379|109329|31
1722417040000|2024-07-31 09:10:40|109380.4|109330.4|109357.2|109307.2|109384.4|109334.4|109353.2|109303.2|48
1722417050000|2024-07-31 09:10:50|109357.6|109307.6|109354|109304|109357.6|109307.6|109351.7|109301.7|36
1722417060000|2024-07-31 09:11:00|109352.9|109302.9|109347.4|109297.4|109354.2|109304.2|109347.4|109297.4|24
1722417070000|2024-07-31 09:11:10|109347.9|109297.9|109334.9|109284.9|109348.5|109298.5|109333.3|109283.3|50
1722417080000|2024-07-31 09:11:20|109334.5|109284.5|109343.4|109293.4|109343.4|109293.4|109332|109282|37
1722417090000|2024-07-31 09:11:30|109347|109297|109352.5|109302.5|109355.1|109305.1|109347|109297|33
1722417100000|2024-07-31 09:11:40|109352.6|109302.6|109345.7|109295.7|109352.6|109302.6|109345.6|109295.6|26
1722417110000|2024-07-31 09:11:50|109346.1|109296.1|109349.3|109299.3|109350.9|109300.9|109346.1|109296.1|23
1722417120000|2024-07-31 09:12:00|109349.2|109299.2|109353.2|109303.2|109353.2|109303.2|109342.2|109292.2|36
1722417130000|2024-07-31 09:12:10|109353.1|109303.1|109366.1|109316.1|109367.4|109317.4|109352.1|109302.1|47
1722417140000|2024-07-31 09:12:20|109366|109316|109369.6|109319.6|109372.7|109322.7|109365.1|109315.1|39
1722417150000|2024-07-31 09:12:30|109369.2|109319.2|109373.3|109323.3|109373.6|109323.6|109366.2|109316.2|39
1722417160000|2024-07-31 09:12:40|109373.4|109323.4|109365|109315|109373.5|109323.5|109364.2|109314.2|28
1722417170000|2024-07-31 09:12:50|109364.7|109314.7|109364.2|109314.2|109366.1|109316.1|109364.1|109314.1|30
1722417180000|2024-07-31 09:13:00|109363.8|109313.8|109370.6|109320.6|109370.6|109320.6|109362.6|109312.6|29
1722417190000|2024-07-31 09:13:10|109370.4|109320.4|109372.2|109322.2|109374.1|109324.1|109370.4|109320.4|25
1722417200000|2024-07-31 09:13:20|109372.3|109322.3|109372.3|109322.3|109380.4|109330.4|109371.9|109321.9|31
1722417210000|2024-07-31 09:13:30|109371.9|109321.9|109350.8|109300.8|109371.9|109321.9|109348.3|109298.3|40
1722417220000|2024-07-31 09:13:40|109350.4|109300.4|109347.6|109297.6|109351.5|109301.5|109344.4|109294.4|39
1722417230000|2024-07-31 09:13:50|109347.7|109297.7|109311.1|109261.1|109347.7|109297.7|109309.7|109259.7|43
1722417240000|2024-07-31 09:14:00|109310.7|109260.7|109301.8|109251.8|109328.2|109278.2|109300.9|109250.9|59
1722417250000|2024-07-31 09:14:10|109302.2|109252.2|109304.1|109254.1|109304.3|109254.3|109300.4|109250.4|34
1722417260000|2024-07-31 09:14:20|109303.7|109253.7|109278.8|109228.8|109303.7|109253.7|109278.7|109228.7|50
1722417270000|2024-07-31 09:14:30|109278.4|109228.4|109286.2|109236.2|109288.2|109238.2|109275.5|109225.5|59
1722417280000|2024-07-31 09:14:40|109285.5|109235.5|109268.9|109218.9|109285.6|109235.6|109268.9|109218.9|47
1722417290000|2024-07-31 09:14:50|109269|109219|109258.2|109208.2|109269|109219|109258.2|109208.2|42
1722417300000|2024-07-31 09:15:00|109257.9|109207.9|109268.7|109218.7|109274.1|109224.1|109256.3|109206.3|55
1722417310000|2024-07-31 09:15:10|109268.6|109218.6|109273.4|109223.4|109276.4|109226.4|109268.3|109218.3|34
1722417320000|2024-07-31 09:15:20|109273.8|109223.8|109284.8|109234.8|109286.4|109236.4|109273.8|109223.8|47
1722417330000|2024-07-31 09:15:30|109284.7|109234.7|109284.3|109234.3|109285|109235|109282.3|109232.3|33
1722417340000|2024-07-31 09:15:40|109284.5|109234.5|109304.5|109254.5|109309.3|109259.3|109284|109234|40
1722417350000|2024-07-31 09:15:50|109305.1|109255.1|109315.5|109265.5|109316.2|109266.2|109305.1|109255.1|47
1722417360000|2024-07-31 09:16:00|109315.6|109265.6|109324.2|109274.2|109324.6|109274.6|109310|109260|42
1722417370000|2024-07-31 09:16:10|109324.1|109274.1|109332.8|109282.8|109332.8|109282.8|109322.6|109272.6|41
1722417380000|2024-07-31 09:16:20|109332.9|109282.9|109321.2|109271.2|109332.9|109282.9|109320.4|109270.4|35
1722417390000|2024-07-31 09:16:30|109321.5|109271.5|109309.7|109259.7|109321.6|109271.6|109309.7|109259.7|40
1722417400000|2024-07-31 09:16:40|109307.2|109257.2|109310.1|109260.1|109310.7|109260.7|109301.9|109251.9|46
1722417410000|2024-07-31 09:16:50|109310.3|109260.3|109302.7|109252.7|109310.3|109260.3|109302.4|109252.4|36
1722417420000|2024-07-31 09:17:00|109302.3|109252.3|109295.7|109245.7|109303|109253|109294.4|109244.4|37
1722417430000|2024-07-31 09:17:10|109295.4|109245.4|109301.1|109251.1|109302.1|109252.1|109295.4|109245.4|31
1722417440000|2024-07-31 09:17:20|109300.4|109250.4|109293.5|109243.5|109301.2|109251.2|109290.7|109240.7|40
1722417450000|2024-07-31 09:17:30|109293.6|109243.6|109276.4|109226.4|109293.6|109243.6|109274.2|109224.2|41
1722417460000|2024-07-31 09:17:40|109276.3|109226.3|109271.8|109221.8|109277.9|109227.9|109271.6|109221.6|33
1722417470000|2024-07-31 09:17:50|109272|109222|109271.6|109221.6|109272.1|109222.1|109271|109221|29
1722417480000|2024-07-31 09:18:00|109271.8|109221.8|109271.8|109221.8|109273.9|109223.9|109271.6|109221.6|28
1722417490000|2024-07-31 09:18:10|109272.1|109222.1|109261|109211|109272.4|109222.4|109260.9|109210.9|37
1722417500000|2024-07-31 09:18:20|109261.3|109211.3|109263.6|109213.6|109264.7|109214.7|109260.8|109210.8|27
1722417510000|2024-07-31 09:18:30|109263.3|109213.3|109265|109215|109266.1|109216.1|109263.3|109213.3|29
1722417520000|2024-07-31 09:18:40|109265.1|109215.1|109263.5|109213.5|109265.1|109215.1|109262.5|109212.5|21
1722417530000|2024-07-31 09:18:50|109263.8|109213.8|109267.7|109217.7|109274.2|109224.2|109263.8|109213.8|36
1722417540000|2024-07-31 09:19:00|109267.6|109217.6|109265.9|109215.9|109267.8|109217.8|109264.6|109214.6|27
1722417550000|2024-07-31 09:19:10|109265.6|109215.6|109290|109240|109294.2|109244.2|109264.6|109214.6|49
1722417560000|2024-07-31 09:19:20|109290.5|109240.5|109285.1|109235.1|109299.9|109249.9|109285.1|109235.1|62
1722417570000|2024-07-31 09:19:30|109285.9|109235.9|109290.6|109240.6|109290.6|109240.6|109284.6|109234.6|33
1722417580000|2024-07-31 09:19:40|109291.1|109241.1|109295.6|109245.6|109302.3|109252.3|109291.1|109241.1|31
1722417590000|2024-07-31 09:19:50|109294.8|109244.8|109303.9|109253.9|109303.9|109253.9|109292.5|109242.5|43
1722417600000|2024-07-31 09:20:00|109304|109254|109302.9|109252.9|109310.8|109260.8|109302.9|109252.9|39
1722417610000|2024-07-31 09:20:10|109303|109253|109307.6|109257.6|109307.6|109257.6|109301.2|109251.2|39
1722417620000|2024-07-31 09:20:20|109307.8|109257.8|109307.2|109257.2|109307.8|109257.8|109306|109256|19
1722417630000|2024-07-31 09:20:30|109307|109257|109318.8|109268.8|109318.8|109268.8|109307|109257|34
1722417640000|2024-07-31 09:20:40|109317.5|109267.5|109309|109259|109317.5|109267.5|109308.8|109258.8|32
1722417650000|2024-07-31 09:20:50|109309.2|109259.2|109302.8|109252.8|109309.4|109259.4|109302.4|109252.4|21
1722417660000|2024-07-31 09:21:00|109303.1|109253.1|109296.7|109246.7|109304|109254|109296.6|109246.6|39
1722417670000|2024-07-31 09:21:10|109296|109246|109297.5|109247.5|109300.4|109250.4|109289.5|109239.5|43
1722417680000|2024-07-31 09:21:20|109298.4|109248.4|109289|109239|109302.8|109252.8|109288|109238|41
1722417690000|2024-07-31 09:21:30|109289.1|109239.1|109288.8|109238.8|109298.2|109248.2|109288.1|109238.1|40
1722417700000|2024-07-31 09:21:40|109288.9|109238.9|109294.2|109244.2|109295.4|109245.4|109288.7|109238.7|34
1722417710000|2024-07-31 09:21:50|109295.3|109245.3|109298.4|109248.4|109298.8|109248.8|109295.3|109245.3|18
1722417720000|2024-07-31 09:22:00|109298.8|109248.8|109312.2|109262.2|109312.3|109262.3|109298.8|109248.8|46
1722417730000|2024-07-31 09:22:10|109312.6|109262.6|109322.7|109272.7|109328.3|109278.3|109312.6|109262.6|38
1722417740000|2024-07-31 09:22:20|109322.8|109272.8|109327.5|109277.5|109328|109278|109322.8|109272.8|31
1722417750000|2024-07-31 09:22:30|109328.3|109278.3|109320|109270|109330.2|109280.2|109319.9|109269.9|42
1722417760000|2024-07-31 09:22:40|109320.1|109270.1|109326.2|109276.2|109328.1|109278.1|109320|109270|44
1722417770000|2024-07-31 09:22:50|109326.5|109276.5|109324.7|109274.7|109327.4|109277.4|109323.3|109273.3|45
1722417780000|2024-07-31 09:23:00|109324.5|109274.5|109321.8|109271.8|109327.8|109277.8|109321.1|109271.1|38
1722417790000|2024-07-31 09:23:10|109321.3|109271.3|109325.8|109275.8|109325.9|109275.9|109320.6|109270.6|32
1722417800000|2024-07-31 09:23:20|109325.7|109275.7|109327.1|109277.1|109328.6|109278.6|109324.7|109274.7|22
1722417810000|2024-07-31 09:23:30|109326.8|109276.8|109327|109277|109327.4|109277.4|109325.9|109275.9|23
1722417820000|2024-07-31 09:23:40|109326.6|109276.6|109326.3|109276.3|109327|109277|109323.3|109273.3|36
1722417830000|2024-07-31 09:23:50|109325.5|109275.5|109323.7|109273.7|109325.5|109275.5|109320.3|109270.3|23
1722417840000|2024-07-31 09:24:00|109324.3|109274.3|109326.5|109276.5|109328.7|109278.7|109324.3|109274.3|38
1722417850000|2024-07-31 09:24:10|109326.6|109276.6|109313.8|109263.8|109328.7|109278.7|109308.9|109258.9|32
1722417860000|2024-07-31 09:24:20|109314.1|109264.1|109309.5|109259.5|109314.7|109264.7|109309.4|109259.4|29
1722417870000|2024-07-31 09:24:30|109310|109260|109311.3|109261.3|109313.9|109263.9|109310|109260|31
1722417880000|2024-07-31 09:24:40|109311.2|109261.2|109313.3|109263.3|109313.4|109263.4|109308.6|109258.6|25
1722417890000|2024-07-31 09:24:50|109313.5|109263.5|109305.5|109255.5|109313.5|109263.5|109305.5|109255.5|28
1722417900000|2024-07-31 09:25:00|109305.6|109255.6|109303.2|109253.2|109307.2|109257.2|109299.2|109249.2|47
1722417910000|2024-07-31 09:25:10|109303.8|109253.8|109318.9|109268.9|109318.9|109268.9|109303.8|109253.8|42
1722417920000|2024-07-31 09:25:20|109318.6|109268.6|109306.9|109256.9|109318.6|109268.6|109306.8|109256.8|39
1722417930000|2024-07-31 09:25:30|109307|109257|109302.5|109252.5|109307.3|109257.3|109301.8|109251.8|25
1722417940000|2024-07-31 09:25:40|109302.3|109252.3|109303.2|109253.2|109306.4|109256.4|109302.3|109252.3|37
1722417950000|2024-07-31 09:25:50|109303.3|109253.3|109307.4|109257.4|109314.3|109264.3|109303.3|109253.3|48
1722417960000|2024-07-31 09:26:00|109308.2|109258.2|109313.4|109263.4|109313.7|109263.7|109308.2|109258.2|36
1722417970000|2024-07-31 09:26:10|109313.7|109263.7|109310.1|109260.1|109315.3|109265.3|109308|109258|39
1722417980000|2024-07-31 09:26:20|109309.9|109259.9|109312.7|109262.7|109312.7|109262.7|109304.9|109254.9|32
1722417990000|2024-07-31 09:26:30|109312.8|109262.8|109323.9|109273.9|109333.3|109283.3|109312.8|109262.8|43
1722418000000|2024-07-31 09:26:40|109323.7|109273.7|109325.3|109275.3|109325.3|109275.3|109320.6|109270.6|30
1722418010000|2024-07-31 09:26:50|109325.4|109275.4|109326.1|109276.1|109326.4|109276.4|109322|109272|36
1722418020000|2024-07-31 09:27:00|109326.2|109276.2|109349.2|109299.2|109351.4|109301.4|109326.2|109276.2|56
1722418030000|2024-07-31 09:27:10|109349.8|109299.8|109352.3|109302.3|109354.9|109304.9|109348.2|109298.2|44
1722418040000|2024-07-31 09:27:20|109352.6|109302.6|109348.9|109298.9|109355.7|109305.7|109348.7|109298.7|32
1722418050000|2024-07-31 09:27:30|109349.6|109299.6|109358.1|109308.1|109360.8|109310.8|109349.2|109299.2|47
1722418060000|2024-07-31 09:27:40|109356.4|109306.4|109358.2|109308.2|109359.9|109309.9|109355|109305|32
1722418070000|2024-07-31 09:27:50|109359.1|109309.1|109355.4|109305.4|109359.1|109309.1|109355.3|109305.3|22
1722418080000|2024-07-31 09:28:00|109355|109305|109353.4|109303.4|109357.6|109307.6|109347.3|109297.3|42
1722418090000|2024-07-31 09:28:10|109353.5|109303.5|109351|109301|109358.1|109308.1|109347.6|109297.6|38
1722418100000|2024-07-31 09:28:20|109350.9|109300.9|109357|109307|109357|109307|109348.2|109298.2|38
1722418110000|2024-07-31 09:28:30|109357.5|109307.5|109349.7|109299.7|109357.5|109307.5|109349.3|109299.3|40
1722418120000|2024-07-31 09:28:40|109349.8|109299.8|109346.4|109296.4|109349.8|109299.8|109345.1|109295.1|32
1722418130000|2024-07-31 09:28:50|109346.2|109296.2|109347.7|109297.7|109348.6|109298.6|109344.3|109294.3|40
1722418140000|2024-07-31 09:29:00|109348.1|109298.1|109351|109301|109352.8|109302.8|109346.1|109296.1|33
1722418150000|2024-07-31 09:29:10|109350.7|109300.7|109352.5|109302.5|109353.7|109303.7|109350.4|109300.4|27
1722418160000|2024-07-31 09:29:20|109353.2|109303.2|109352.1|109302.1|109356.7|109306.7|109352.1|109302.1|46
1722418170000|2024-07-31 09:29:30|109352.3|109302.3|109348.2|109298.2|109353.6|109303.6|109347.5|109297.5|39
1722418180000|2024-07-31 09:29:40|109346.6|109296.6|109334.5|109284.5|109346.6|109296.6|109328.2|109278.2|51
1722418190000|2024-07-31 09:29:50|109334.4|109284.4|109340.6|109290.6|109341.5|109291.5|109334.4|109284.4|40
1722418200000|2024-07-31 09:30:00|109339.8|109289.8|109368.7|109318.7|109370.8|109320.8|109339.8|109289.8|55
1722418210000|2024-07-31 09:30:10|109368.6|109318.6|109369.4|109319.4|109373.7|109323.7|109363.3|109313.3|55
1722418220000|2024-07-31 09:30:20|109369.5|109319.5|109372|109322|109372|109322|109362.6|109312.6|33
1722418230000|2024-07-31 09:30:30|109372.2|109322.2|109375.8|109325.8|109376.5|109326.5|109372.1|109322.1|34
1722418240000|2024-07-31 09:30:40|109376.1|109326.1|109369.4|109319.4|109376.1|109326.1|109367.8|109317.8|33
1722418250000|2024-07-31 09:30:50|109368.9|109318.9|109378.3|109328.3|109378.9|109328.9|109365.6|109315.6|33
1722418260000|2024-07-31 09:31:00|109378.4|109328.4|109373.4|109323.4|109379.1|109329.1|109373.4|109323.4|34
1722418270000|2024-07-31 09:31:10|109373.3|109323.3|109378.6|109328.6|109379.1|109329.1|109373.1|109323.1|36
1722418280000|2024-07-31 09:31:20|109378.3|109328.3|109375.9|109325.9|109378.3|109328.3|109371.8|109321.8|26
1722418290000|2024-07-31 09:31:30|109376.3|109326.3|109368.1|109318.1|109377.4|109327.4|109367.4|109317.4|45
1722418300000|2024-07-31 09:31:40|109368|109318|109372|109322|109373.4|109323.4|109367.6|109317.6|48
1722418310000|2024-07-31 09:31:50|109371.9|109321.9|109389.7|109339.7|109395.6|109345.6|109370.9|109320.9|50
1722418320000|2024-07-31 09:32:00|109390.7|109340.7|109394.6|109344.6|109397.4|109347.4|109390.1|109340.1|43
1722418330000|2024-07-31 09:32:10|109394.9|109344.9|109396.1|109346.1|109397.2|109347.2|109394.9|109344.9|31
1722418340000|2024-07-31 09:32:20|109395.8|109345.8|109392.9|109342.9|109396|109346|109388.6|109338.6|41
1722418350000|2024-07-31 09:32:30|109392.6|109342.6|109388.9|109338.9|109392.6|109342.6|109381.7|109331.7|44
1722418360000|2024-07-31 09:32:40|109388.6|109338.6|109384.8|109334.8|109388.6|109338.6|109384.6|109334.6|31
1722418370000|2024-07-31 09:32:50|109386.9|109336.9|109385.2|109335.2|109390.2|109340.2|109385.2|109335.2|31
1722418380000|2024-07-31 09:33:00|109384.4|109334.4|109390.5|109340.5|109393.1|109343.1|109382.6|109332.6|45
1722418390000|2024-07-31 09:33:10|109390.3|109340.3|109394.8|109344.8|109395|109345|109390.3|109340.3|26
1722418400000|2024-07-31 09:33:20|109394.7|109344.7|109393.9|109343.9|109395.2|109345.2|109393.9|109343.9|17
1722418410000|2024-07-31 09:33:30|109394|109344|109393.5|109343.5|109394.4|109344.4|109393.1|109343.1|16
1722418420000|2024-07-31 09:33:40|109393.7|109343.7|109392.4|109342.4|109394.5|109344.5|109391.4|109341.4|23
1722418430000|2024-07-31 09:33:50|109392.7|109342.7|109391.9|109341.9|109393.6|109343.6|109391.9|109341.9|21
1722418440000|2024-07-31 09:34:00|109392.4|109342.4|109419.5|109369.5|109428.8|109378.8|109392.1|109342.1|41
1722418450000|2024-07-31 09:34:10|109419.1|109369.1|109418.7|109368.7|109420.1|109370.1|109416.7|109366.7|24
1722418460000|2024-07-31 09:34:20|109418.6|109368.6|109412.4|109362.4|109418.7|109368.7|109411.3|109361.3|18
1722418470000|2024-07-31 09:34:30|109411.5|109361.5|109404.4|109354.4|109411.5|109361.5|109403.5|109353.5|23
1722418480000|2024-07-31 09:34:40|109404.5|109354.5|109414.8|109364.8|109414.8|109364.8|109404.4|109354.4|26
1722418490000|2024-07-31 09:34:50|109415.2|109365.2|109424.8|109374.8|109426.6|109376.6|109415.2|109365.2|41
1722418500000|2024-07-31 09:35:00|109425.1|109375.1|109434.3|109384.3|109435.4|109385.4|109424.9|109374.9|38
1722418510000|2024-07-31 09:35:10|109434.5|109384.5|109428.4|109378.4|109434.5|109384.5|109427.4|109377.4|21
1722418520000|2024-07-31 09:35:20|109426.6|109376.6|109419|109369|109430.3|109380.3|109418.1|109368.1|36
1722418530000|2024-07-31 09:35:30|109419.3|109369.3|109418|109368|109421.3|109371.3|109416.9|109366.9|31
1722418540000|2024-07-31 09:35:40|109417.8|109367.8|109411.4|109361.4|109417.9|109367.9|109403|109353|46
1722418550000|2024-07-31 09:35:50|109411|109361|109410.1|109360.1|109413.8|109363.8|109409.6|109359.6|34
1722418560000|2024-07-31 09:36:00|109409.9|109359.9|109419.1|109369.1|109419.1|109369.1|109408.3|109358.3|32
1722418570000|2024-07-31 09:36:10|109419.3|109369.3|109418.1|109368.1|109423.2|109373.2|109417|109367|28
1722418580000|2024-07-31 09:36:20|109418.2|109368.2|109421|109371|109422.8|109372.8|109418.1|109368.1|33
1722418590000|2024-07-31 09:36:30|109420.7|109370.7|109409.1|109359.1|109420.7|109370.7|109408.7|109358.7|36
1722418600000|2024-07-31 09:36:40|109408.5|109358.5|109404.5|109379.5|109417.4|109379.8|109404.5|109357.1|34
1722418610000|2024-07-31 09:36:50|109404.7|109379.7|109416.2|109366.2|109422.6|109388.3|109402.9|109366.1|44
1722418620000|2024-07-31 09:37:00|109416.3|109366.3|109412.3|109362.3|109416.3|109366.3|109411.3|109361.3|22
1722418630000|2024-07-31 09:37:10|109413.6|109363.6|109414.9|109364.9|109416.1|109366.1|109412.7|109362.7|23
1722418640000|2024-07-31 09:37:20|109415|109365|109415.5|109365.5|109416|109366|109414.8|109364.8|19
1722418650000|2024-07-31 09:37:30|109415.9|109365.9|109416.8|109366.8|109417.8|109367.8|109415.9|109365.9|15
1722418660000|2024-07-31 09:37:40|109417.1|109367.1|109430.3|109380.3|109431.6|109381.6|109417.1|109367.1|28
1722418670000|2024-07-31 09:37:50|109430.1|109380.1|109420.1|109370.1|109433.7|109383.7|109420.1|109370.1|24
1722418680000|2024-07-31 09:38:00|109420.2|109370.2|109422.9|109372.9|109422.9|109372.9|109420.1|109370.1|18
1722418690000|2024-07-31 09:38:10|109422.6|109372.6|109428.5|109378.5|109429.9|109379.9|109422.6|109372.6|15
1722418700000|2024-07-31 09:38:20|109428.7|109378.7|109433.1|109383.1|109433.1|109383.1|109428.7|109378.7|21
1722418710000|2024-07-31 09:38:30|109433.6|109383.6|109441.7|109391.7|109441.9|109391.9|109432.6|109382.6|36
1722418720000|2024-07-31 09:38:40|109442|109392|109440|109390|109442|109392|109438.8|109388.8|22
1722418730000|2024-07-31 09:38:50|109440.3|109390.3|109439.1|109389.1|109440.3|109390.3|109438.6|109388.6|19
1722418740000|2024-07-31 09:39:00|109439.4|109389.4|109438|109388|109439.7|109389.7|109437.9|109387.9|26
1722418750000|2024-07-31 09:39:10|109437.9|109387.9|109428.2|109378.2|109437.9|109387.9|109427.8|109377.8|23
1722418760000|2024-07-31 09:39:20|109427.5|109377.5|109421.1|109371.1|109427.6|109377.6|109420.9|109370.9|25
1722418770000|2024-07-31 09:39:30|109421|109371|109417|109367|109421.8|109371.8|109416.5|109366.5|29
1722418780000|2024-07-31 09:39:40|109416.8|109366.8|109415|109365|109416.8|109366.8|109414.4|109364.4|17
1722418790000|2024-07-31 09:39:50|109415.2|109365.2|109413.2|109363.2|109417.3|109367.3|109413.2|109363.2|27
1722418800000|2024-07-31 09:40:00|109412.5|109362.5|109417.5|109367.5|109419.5|109369.5|109412.3|109362.3|30
1722418810000|2024-07-31 09:40:10|109417.6|109367.6|109413|109363|109417.6|109367.6|109413|109363|22
1722418820000|2024-07-31 09:40:20|109413.3|109363.3|109412.8|109362.8|109413.6|109363.6|109412.1|109362.1|12
1722418830000|2024-07-31 09:40:30|109412.1|109362.1|109411.2|109361.2|109412.1|109362.1|109411.1|109361.1|13
1722418840000|2024-07-31 09:40:40|109412.1|109362.1|109414|109364|109415|109365|109412.1|109362.1|26
1722418850000|2024-07-31 09:40:50|109414.1|109364.1|109414.4|109364.4|109415.4|109365.4|109412.7|109362.7|30
1722418860000|2024-07-31 09:41:00|109414.5|109364.5|109417.1|109367.1|109418.6|109368.6|109414.3|109364.3|14
1722418870000|2024-07-31 09:41:10|109417.3|109367.3|109415|109365|109418.3|109368.3|109413|109363|23
1722418880000|2024-07-31 09:41:20|109414.8|109364.8|109418.2|109368.2|109418.3|109368.3|109414.8|109364.8|14
1722418890000|2024-07-31 09:41:30|109418.3|109368.3|109413.7|109363.7|109418.3|109368.3|109413|109363|18
1722418900000|2024-07-31 09:41:40|109414.3|109364.3|109412.9|109362.9|109416.4|109366.4|109412.4|109362.4|18
1722418910000|2024-07-31 09:41:50|109412.7|109362.7|109411.6|109361.6|109412.8|109362.8|109411.5|109361.5|14
1722418920000|2024-07-31 09:42:00|109411.8|109361.8|109413.1|109363.1|109416.4|109366.4|109411.8|109361.8|20
1722418930000|2024-07-31 09:42:10|109412.8|109362.8|109408.2|109358.2|109412.9|109362.9|109405.1|109355.1|30
1722418940000|2024-07-31 09:42:20|109409.1|109359.1|109412.8|109362.8|109419.1|109369.1|109409.1|109359.1|34
1722418950000|2024-07-31 09:42:30|109412.4|109362.4|109437.9|109387.9|109439.8|109389.8|109412.3|109362.3|36
1722418960000|2024-07-31 09:42:40|109436.5|109386.5|109434.4|109384.4|109438|109388|109434.4|109384.4|34
1722418970000|2024-07-31 09:42:50|109435|109385|109439.4|109389.4|109439.7|109389.7|109432.1|109382.1|26
1722418980000|2024-07-31 09:43:00|109441.4|109391.4|109446.2|109396.2|109446.7|109396.7|109438.4|109388.4|42
1722418990000|2024-07-31 09:43:10|109445.6|109395.6|109441|109391|109446.8|109396.8|109440.7|109390.7|58
1722419000000|2024-07-31 09:43:20|109441.3|109391.3|109433.9|109383.9|109442.8|109392.8|109433.7|109383.7|40
1722419010000|2024-07-31 09:43:30|109433.6|109383.6|109434.6|109384.6|109436.1|109386.1|109430.5|109380.5|37
1722419020000|2024-07-31 09:43:40|109435.9|109385.9|109439.4|109389.4|109442.9|109392.9|109435.9|109385.9|35
1722419030000|2024-07-31 09:43:50|109440|109390|109442.4|109392.4|109445.6|109395.6|109440|109390|32
1722419040000|2024-07-31 09:44:00|109442.1|109392.1|109442.3|109392.3|109443|109393|109441.4|109391.4|25
1722419050000|2024-07-31 09:44:10|109442.4|109392.4|109443.2|109393.2|109443.2|109393.2|109441|109391|24
1722419060000|2024-07-31 09:44:20|109443.5|109393.5|109485.6|109435.6|109485.6|109435.6|109443.5|109393.5|42
1722419070000|2024-07-31 09:44:30|109486.3|109436.3|109480.2|109430.2|109489.8|109439.8|109480.2|109430.2|50
1722419080000|2024-07-31 09:44:40|109480|109430|109490.7|109440.7|109492.5|109442.5|109476.4|109426.4|41
1722419090000|2024-07-31 09:44:50|109491.1|109441.1|109491|109441|109493.6|109443.6|109486|109436|52
1722419100000|2024-07-31 09:45:00|109491.1|109441.1|109487.6|109437.6|109491.2|109441.2|109482.1|109432.1|32
1722419110000|2024-07-31 09:45:10|109487.8|109437.8|109497.2|109447.2|109497.6|109447.6|109487.7|109437.7|26
1722419120000|2024-07-31 09:45:20|109497.5|109447.5|109488.1|109438.1|109497.5|109447.5|109486.6|109436.6|26
1722419130000|2024-07-31 09:45:30|109487.5|109437.5|109465.6|109415.6|109487.5|109437.5|109465.6|109415.6|31
1722419140000|2024-07-31 09:45:40|109464|109414|109464.7|109414.7|109464.8|109414.8|109461.3|109411.3|34
1722419150000|2024-07-31 09:45:50|109464.8|109414.8|109454.7|109404.7|109465.9|109415.9|109454.7|109404.7|31
1722419160000|2024-07-31 09:46:00|109455.3|109405.3|109441.2|109391.2|109455.5|109405.5|109441.2|109391.2|34
1722419170000|2024-07-31 09:46:10|109441.1|109391.1|109443.9|109393.9|109444.8|109394.8|109440.7|109390.7|25
1722419180000|2024-07-31 09:46:20|109444|109394|109440|109390|109444|109394|109437.7|109387.7|36
1722419190000|2024-07-31 09:46:30|109439.8|109389.8|109434.5|109384.5|109440.4|109390.4|109433|109383|29
1722419200000|2024-07-31 09:46:40|109434.4|109384.4|109435.3|109385.3|109438.4|109388.4|109433.7|109383.7|27
1722419210000|2024-07-31 09:46:50|109435|109385|109434.5|109384.5|109435.5|109385.5|109433.9|109383.9|17
1722419220000|2024-07-31 09:47:00|109434.7|109384.7|109433.4|109383.4|109434.7|109384.7|109433.3|109383.3|19
1722419230000|2024-07-31 09:47:10|109433.3|109383.3|109424.3|109374.3|109433.7|109383.7|109424.3|109374.3|30
1722419240000|2024-07-31 09:47:20|109424.7|109374.7|109422.2|109372.2|109424.7|109374.7|109416.5|109366.5|31
1722419250000|2024-07-31 09:47:30|109420.6|109370.6|109404.3|109354.3|109420.6|109370.6|109404|109354|31
1722419260000|2024-07-31 09:47:40|109405|109355|109403.1|109353.1|109406|109356|109402.3|109352.3|35
1722419270000|2024-07-31 09:47:50|109402.9|109352.9|109400.3|109350.3|109406.4|109356.4|109400.1|109350.1|21
1722419280000|2024-07-31 09:48:00|109400.5|109350.5|109373.6|109348.6|109400.5|109361.1|109373.4|109348.4|34
1722419290000|2024-07-31 09:48:10|109374.8|109349.8|109371.2|109321.2|109385.4|109349.8|109370.3|109320.3|34
1722419300000|2024-07-31 09:48:20|109372.3|109322.3|109344.5|109294.5|109373|109323|109344.5|109294.5|42
1722419310000|2024-07-31 09:48:30|109344.1|109294.1|109335.1|109285.1|109344.1|109294.1|109329.4|109279.4|36
1722419320000|2024-07-31 09:48:40|109334.2|109284.2|109327.6|109277.6|109334.2|109284.2|109325.3|109275.3|40
1722419330000|2024-07-31 09:48:50|109327.8|109277.8|109327.2|109277.2|109327.9|109277.9|109321.9|109271.9|26
1722419340000|2024-07-31 09:49:00|109327.4|109277.4|109345.2|109295.2|109345.5|109295.5|109327.4|109277.4|32
1722419350000|2024-07-31 09:49:10|109345.4|109295.4|109343|109293|109345.5|109295.5|109341.6|109291.6|50
1722419360000|2024-07-31 09:49:20|109339.8|109289.8|109314.7|109264.7|109339.8|109289.8|109312.2|109262.2|46
1722419370000|2024-07-31 09:49:30|109315.7|109265.7|109316.1|109266.1|109316.5|109266.5|109310.4|109260.4|43
1722419380000|2024-07-31 09:49:40|109316.5|109266.5|109315.1|109265.1|109316.5|109266.5|109315.1|109265.1|23
1722419390000|2024-07-31 09:49:50|109315.3|109265.3|109316.6|109266.6|109318.1|109268.1|109314.9|109264.9|30
1722419400000|2024-07-31 09:50:00|109316.5|109266.5|109320.1|109270.1|109320.3|109270.3|109312.9|109262.9|25
1722419410000|2024-07-31 09:50:10|109320.4|109270.4|109320|109270|109321.3|109271.3|109319.9|109269.9|19
1722419420000|2024-07-31 09:50:20|109320.2|109270.2|109324.9|109274.9|109324.9|109274.9|109319.2|109269.2|27
1722419430000|2024-07-31 09:50:30|109327.4|109277.4|109331.7|109281.7|109338.3|109288.3|109327.4|109277.4|32
1722419440000|2024-07-31 09:50:40|109331.8|109281.8|109329.2|109279.2|109331.8|109281.8|109328.9|109278.9|19
1722419450000|2024-07-31 09:50:50|109329.1|109279.1|109329.5|109279.5|109329.5|109279.5|109328.5|109278.5|18
1722419460000|2024-07-31 09:51:00|109329.4|109279.4|109330.2|109280.2|109330.2|109280.2|109324.5|109274.5|29
1722419470000|2024-07-31 09:51:10|109329.9|109279.9|109319|109269|109329.9|109279.9|109318.9|109268.9|24
1722419480000|2024-07-31 09:51:20|109318.7|109268.7|109315|109265|109318.8|109268.8|109314.1|109264.1|24
1722419490000|2024-07-31 09:51:30|109314.9|109264.9|109314.1|109264.1|109314.9|109264.9|109312.2|109262.2|20
1722419500000|2024-07-31 09:51:40|109314.2|109264.2|109321.2|109271.2|109323.4|109273.4|109314.1|109264.1|21
1722419510000|2024-07-31 09:51:50|109321.1|109271.1|109323.9|109273.9|109324.8|109274.8|109320.7|109270.7|19
1722419520000|2024-07-31 09:52:00|109323.7|109273.7|109321|109271|109323.7|109273.7|109320.5|109270.5|26
1722419530000|2024-07-31 09:52:10|109320.8|109270.8|109324.1|109274.1|109324.2|109274.2|109320.6|109270.6|24
1722419540000|2024-07-31 09:52:20|109324.5|109274.5|109300.2|109275.2|109327.7|109291.3|109300.2|109274.5|37
1722419550000|2024-07-31 09:52:30|109300.3|109275.3|109299.2|109274.2|109301.6|109276.6|109298.7|109273.7|26
1722419560000|2024-07-31 09:52:40|109299.1|109274.1|109276|109251|109299.4|109274.4|109276|109251|39
1722419570000|2024-07-31 09:52:50|109276.3|109251.3|109287.1|109262.1|109291.5|109266.5|109276.1|109251.1|30
1722419580000|2024-07-31 09:53:00|109287.5|109262.5|109272.1|109247.1|109287.5|109262.5|109272|109247|22
1722419590000|2024-07-31 09:53:10|109271.9|109246.9|109261.1|109236.1|109272|109247|109260.9|109235.9|35
1722419600000|2024-07-31 09:53:20|109261.2|109236.2|109253.4|109228.4|109262.1|109237.1|109252.8|109227.8|30
1722419610000|2024-07-31 09:53:30|109253.2|109228.2|109253.2|109228.2|109253.3|109228.3|109251.7|109226.7|26
1722419620000|2024-07-31 09:53:40|109253|109228|109252.3|109227.3|109254.3|109229.3|109251.2|109226.2|30
1722419630000|2024-07-31 09:53:50|109252|109227|109235.3|109210.3|109252|109227|109232.7|109207.7|36
1722419640000|2024-07-31 09:54:00|109235.6|109210.6|109246.2|109221.2|109250.8|109225.8|109235.6|109210.6|30
1722419650000|2024-07-31 09:54:10|109246.1|109221.1|109245.4|109220.4|109246.9|109221.9|109244.2|109219.2|32
1722419660000|2024-07-31 09:54:20|109246.1|109221.1|109241.9|109216.9|109247.9|109222.9|109241.3|109216.3|34
1722419670000|2024-07-31 09:54:30|109241.8|109216.8|109241.1|109216.1|109241.9|109216.9|109239.8|109214.8|22
1722419680000|2024-07-31 09:54:40|109241.3|109216.3|109261|109236|109262.5|109237.5|109239.5|109214.5|45
1722419690000|2024-07-31 09:54:50|109261.1|109236.1|109265.7|109240.7|109266|109241|109258.8|109233.8|26
1722419700000|2024-07-31 09:55:00|109265.5|109240.5|109269.6|109244.6|109270.4|109245.4|109264.7|109239.7|29
1722419710000|2024-07-31 09:55:10|109269.5|109244.5|109266.3|109241.3|109275.5|109250.5|109266|109241|43
1722419720000|2024-07-31 09:55:20|109266.2|109241.2|109264.1|109239.1|109267.2|109242.2|109263.9|109238.9|16
1722419730000|2024-07-31 09:55:30|109263.2|109238.2|109263.1|109238.1|109266.3|109241.3|109262.8|109237.8|21
1722419740000|2024-07-31 09:55:40|109262.7|109237.7|109269.6|109244.6|109271.1|109246.1|109257.3|109232.3|29
1722419750000|2024-07-31 09:55:50|109268.7|109243.7|109268.7|109243.7|109271.2|109246.2|109268.3|109243.3|20
1722419760000|2024-07-31 09:56:00|109268.2|109243.2|109264|109239|109268.8|109243.8|109261.8|109236.8|25
1722419770000|2024-07-31 09:56:10|109264.2|109239.2|109262.7|109237.7|109264.6|109239.6|109257.7|109232.7|26
1722419780000|2024-07-31 09:56:20|109262.8|109237.8|109265.2|109240.2|109267.8|109242.8|109262.8|109237.8|27
1722419790000|2024-07-31 09:56:30|109264.9|109239.9|109274.3|109249.3|109274.6|109249.6|109264.9|109239.9|28
1722419800000|2024-07-31 09:56:40|109271.7|109246.7|109294.2|109269.2|109294.8|109269.8|109271.7|109246.7|37
1722419810000|2024-07-31 09:56:50|109294.3|109269.3|109326.8|109276.8|109326.8|109286.7|109294.2|109269.2|48
1722419820000|2024-07-31 09:57:00|109327|109277|109314.1|109264.1|109328.9|109278.9|109314.1|109264.1|21
1722419830000|2024-07-31 09:57:10|109315.9|109265.9|109303|109253|109317.6|109267.6|109301.6|109251.6|37
1722419840000|2024-07-31 09:57:20|109302.7|109252.7|109297.7|109247.7|109302.7|109252.7|109296.1|109246.1|23
1722419850000|2024-07-31 09:57:30|109296.9|109246.9|109303|109253|109305.9|109255.9|109296.9|109246.9|36
1722419860000|2024-07-31 09:57:40|109303.3|109253.3|109306.1|109256.1|109308.6|109258.6|109302.1|109252.1|30
1722419870000|2024-07-31 09:57:50|109306|109256|109309.8|109259.8|109310.6|109260.6|109305.8|109255.8|19
1722419880000|2024-07-31 09:58:00|109310.7|109260.7|109310|109260|109311.8|109261.8|109309.5|109259.5|22
1722419890000|2024-07-31 09:58:10|109309.9|109259.9|109310.3|109260.3|109314.2|109264.2|109309.7|109259.7|25
1722419900000|2024-07-31 09:58:20|109310.4|109260.4|109309.4|109259.4|109310.7|109260.7|109309.1|109259.1|17
1722419910000|2024-07-31 09:58:30|109309.5|109259.5|109312.2|109262.2|109312.2|109262.2|109305.4|109255.4|24
1722419920000|2024-07-31 09:58:40|109312.1|109262.1|109300.8|109275.8|109316.3|109278.8|109298.4|109262.1|29
1722419930000|2024-07-31 09:58:50|109301.3|109276.3|109341.9|109291.9|109341.9|109291.9|109300.9|109272.6|40
1722419940000|2024-07-31 09:59:00|109341.3|109291.3|109362.7|109312.7|109363.8|109313.8|109341|109291|54
1722419950000|2024-07-31 09:59:10|109362.6|109312.6|109365.9|109315.9|109366.6|109316.6|109361.1|109311.1|35
1722419960000|2024-07-31 09:59:20|109365.8|109315.8|109364.5|109314.5|109366|109316|109363.2|109313.2|23
1722419970000|2024-07-31 09:59:30|109364|109314|109363.2|109313.2|109364.4|109314.4|109361|109311|26
1722419980000|2024-07-31 09:59:40|109362.8|109312.8|109364.9|109314.9|109365.4|109315.4|109362.5|109312.5|30
1722419990000|2024-07-31 09:59:50|109364.5|109314.5|109378.8|109328.8|109379.5|109329.5|109356.9|109306.9|41
1722420000000|2024-07-31 10:00:00|109379.3|109329.3|109404.8|109354.8|109405.1|109355.1|109379.3|109329.3|46
1722420010000|2024-07-31 10:00:10|109405|109355|109406.4|109356.4|109408.5|109358.5|109403.6|109353.6|32
1722420020000|2024-07-31 10:00:20|109406.3|109356.3|109400.8|109350.8|109406.7|109356.7|109392.5|109342.5|48
1722420030000|2024-07-31 10:00:30|109400.1|109350.1|109409.2|109359.2|109410.5|109360.5|109398|109348|48
1722420040000|2024-07-31 10:00:40|109409.4|109359.4|109406.2|109356.2|109410.1|109360.1|109406.2|109356.2|32
1722420050000|2024-07-31 10:00:50|109406.8|109356.8|109406.9|109356.9|109408.5|109358.5|109404.8|109354.8|30
1722420060000|2024-07-31 10:01:00|109407.8|109357.8|109409.3|109359.3|109409.9|109359.9|109404.9|109354.9|37
1722420070000|2024-07-31 10:01:10|109409.2|109359.2|109401.2|109351.2|109409.7|109359.7|109399.4|109349.4|47
1722420080000|2024-07-31 10:01:20|109401.5|109351.5|109401.4|109351.4|109402.7|109352.7|109401.4|109351.4|26
1722420090000|2024-07-31 10:01:30|109401.5|109351.5|109402.8|109352.8|109402.9|109352.9|109401.2|109351.2|23
1722420100000|2024-07-31 10:01:40|109402.7|109352.7|109400.5|109350.5|109402.7|109352.7|109399.6|109349.6|30
1722420110000|2024-07-31 10:01:50|109400.4|109350.4|109370.4|109345.4|109400.4|109350.4|109370.4|109335.4|35
1722420120000|2024-07-31 10:02:00|109370.1|109345.1|109357.5|109332.5|109370.1|109345.1|109355.2|109330.2|47
1722420130000|2024-07-31 10:02:10|109357.1|109332.1|109364.5|109314.5|109364.5|109332.1|109345|109312.2|48
1722420140000|2024-07-31 10:02:20|109363.3|109313.3|109354.7|109304.7|109363.3|109313.3|109353.1|109303.1|45
1722420150000|2024-07-31 10:02:30|109355.2|109305.2|109362.5|109312.5|109364.3|109314.3|109353.8|109303.8|39
1722420160000|2024-07-31 10:02:40|109363.4|109313.4|109365.7|109315.7|109365.7|109315.7|109362.9|109312.9|26
1722420170000|2024-07-31 10:02:50|109365.3|109315.3|109366.6|109316.6|109370.1|109320.1|109359.9|109309.9|37
1722420180000|2024-07-31 10:03:00|109367.6|109317.6|109366.9|109316.9|109368.2|109318.2|109365.1|109315.1|22
1722420190000|2024-07-31 10:03:10|109366.6|109316.6|109347.4|109297.4|109366.6|109316.6|109347.4|109297.4|40
1722420200000|2024-07-31 10:03:20|109332.2|109307.2|109355.3|109330.3|109358.4|109333.4|109332.2|109307.2|51
1722420210000|2024-07-31 10:03:30|109354.5|109329.5|109362.3|109337.3|109362.3|109337.3|109353.4|109328.4|39
1722420220000|2024-07-31 10:03:40|109366.1|109341.1|109364.4|109339.4|109377.8|109352.8|109363.5|109338.5|48
1722420230000|2024-07-31 10:03:50|109364.3|109339.3|109361.4|109336.4|109366.2|109341.2|109360.8|109335.8|41
1722420240000|2024-07-31 10:04:00|109361.3|109336.3|109348.6|109323.6|109362.6|109337.6|109348.4|109323.4|45
1722420250000|2024-07-31 10:04:10|109348.3|109323.3|109356|109331|109356|109331|109343.3|109318.3|48
1722420260000|2024-07-31 10:04:20|109356.1|109331.1|109356.8|109331.8|109366.6|109341.6|109355.8|109330.8|50
1722420270000|2024-07-31 10:04:30|109357|109332|109334.2|109309.2|109357.1|109332.1|109331.8|109306.8|46
1722420280000|2024-07-31 10:04:40|109333.9|109308.9|109332.1|109307.1|109333.9|109308.9|109329.9|109304.9|52
1722420290000|2024-07-31 10:04:50|109332.4|109307.4|109323.9|109298.9|109336.4|109311.4|109322.7|109297.7|49
1722420300000|2024-07-31 10:05:00|109324|109299|109303.9|109253.9|109333.1|109299|109299.1|109249.1|49
1722420310000|2024-07-31 10:05:10|109304.5|109254.5|109304.7|109254.7|109305.5|109255.5|109301|109251|38
1722420320000|2024-07-31 10:05:20|109304.5|109254.5|109306.1|109256.1|109308.4|109258.4|109304.5|109254.5|30
1722420330000|2024-07-31 10:05:30|109305.8|109255.8|109304.1|109254.1|109323.8|109273.8|109303.8|109253.8|47
1722420340000|2024-07-31 10:05:40|109304.6|109254.6|109309.7|109259.7|109310.1|109260.1|109302.7|109252.7|28
1722420350000|2024-07-31 10:05:50|109309.9|109259.9|109302.6|109252.6|109310.5|109260.5|109300.7|109250.7|41
1722420360000|2024-07-31 10:06:00|109302.9|109252.9|109313.8|109263.8|109313.8|109263.8|109301.2|109251.2|29
1722420370000|2024-07-31 10:06:10|109313.7|109263.7|109312.9|109262.9|109315.7|109265.7|109309.6|109259.6|36
1722420380000|2024-07-31 10:06:20|109312.6|109262.6|109308.4|109258.4|109312.6|109262.6|109306.4|109256.4|30
1722420390000|2024-07-31 10:06:30|109308.9|109258.9|109317.6|109267.6|109318.8|109268.8|109308.9|109258.9|26
1722420400000|2024-07-31 10:06:40|109317.4|109267.4|109317.9|109267.9|109318.3|109268.3|109316.3|109266.3|17
1722420410000|2024-07-31 10:06:50|109318.2|109268.2|109317.8|109267.8|109318.4|109268.4|109311.8|109261.8|33
1722420420000|2024-07-31 10:07:00|109317.6|109267.6|109311.8|109261.8|109318.5|109268.5|109311.7|109261.7|36
1722420430000|2024-07-31 10:07:10|109312|109262|109293.1|109268.1|109312|109274.7|109293|109261.5|30
1722420440000|2024-07-31 10:07:20|109292.9|109267.9|109288.9|109238.9|109292.9|109267.9|109277.4|109234.2|36
1722420450000|2024-07-31 10:07:30|109289|109239|109282.4|109232.4|109289|109239|109274.6|109224.6|33
1722420460000|2024-07-31 10:07:40|109282.2|109232.2|109284.7|109234.7|109285|109235|109278.7|109228.7|28
1722420470000|2024-07-31 10:07:50|109284.5|109234.5|109291|109241|109291.1|109241.1|109284.3|109234.3|29
1722420480000|2024-07-31 10:08:00|109292|109242|109297.7|109247.7|109302.3|109252.3|109291.6|109241.6|33
1722420490000|2024-07-31 10:08:10|109297.1|109247.1|109290.7|109240.7|109297.1|109247.1|109290.7|109240.7|32
1722420500000|2024-07-31 10:08:20|109290.8|109240.8|109303.8|109253.8|109307.3|109257.3|109290.4|109240.4|46
1722420510000|2024-07-31 10:08:30|109304.1|109254.1|109306.6|109256.6|109311.7|109261.7|109303.7|109253.7|55
1722420520000|2024-07-31 10:08:40|109307.1|109257.1|109334.7|109284.7|109334.9|109284.9|109306.6|109256.6|49
1722420530000|2024-07-31 10:08:50|109334.9|109284.9|109337|109287|109341.3|109291.3|109334.9|109284.9|46
1722420540000|2024-07-31 10:09:00|109336.8|109286.8|109336.9|109286.9|109341|109291|109336.8|109286.8|41
1722420550000|2024-07-31 10:09:10|109329.3|109279.3|109331.4|109281.4|109334.8|109284.8|109329.1|109279.1|35
1722420560000|2024-07-31 10:09:20|109331.6|109281.6|109316.5|109291.5|109331.6|109291.7|109314.7|109281.6|19
1722420570000|2024-07-31 10:09:30|109316.2|109291.2|109318.6|109293.6|109319.1|109294.1|109316.2|109291.2|17
1722420580000|2024-07-31 10:09:40|109318.8|109293.8|109319.4|109294.4|109321.1|109296.1|109318.7|109293.7|23
1722420590000|2024-07-31 10:09:50|109319.5|109294.5|109308.5|109283.5|109319.5|109294.5|109308.1|109283.1|35
1722420600000|2024-07-31 10:10:00|109309|109284|109296.5|109271.5|109310.1|109285.1|109296.5|109271.5|35
1722420610000|2024-07-31 10:10:10|109296.3|109271.3|109294.2|109244.2|109296.3|109271.3|109282.8|109244.2|41
1722420620000|2024-07-31 10:10:20|109294.3|109244.3|109290.1|109240.1|109294.3|109244.3|109285.1|109235.1|46
1722420630000|2024-07-31 10:10:30|109289.8|109239.8|109290.6|109240.6|109290.6|109240.6|109284.8|109234.8|33
1722420640000|2024-07-31 10:10:40|109291|109241|109293.4|109243.4|109298.1|109248.1|109291|109241|35
1722420650000|2024-07-31 10:10:50|109293.6|109243.6|109294.2|109244.2|109296.3|109246.3|109292.7|109242.7|40
1722420660000|2024-07-31 10:11:00|109292.9|109242.9|109297.1|109247.1|109299.1|109249.1|109292.1|109242.1|31
1722420670000|2024-07-31 10:11:10|109296|109246|109301.9|109251.9|109305.9|109255.9|109295.8|109245.8|36
1722420680000|2024-07-31 10:11:20|109302.2|109252.2|109284.8|109234.8|109302.2|109252.2|109284.7|109234.7|30
1722420690000|2024-07-31 10:11:30|109285.4|109235.4|109287.2|109237.2|109287.3|109237.3|109283.4|109233.4|28
1722420700000|2024-07-31 10:11:40|109287.5|109237.5|109286.3|109236.3|109287.5|109237.5|109286.1|109236.1|15
1722420710000|2024-07-31 10:11:50|109286.7|109236.7|109289.7|109239.7|109296.1|109246.1|109286.5|109236.5|35
1722420720000|2024-07-31 10:12:00|109289.5|109239.5|109309|109259|109309.8|109259.8|109289.4|109239.4|35
1722420730000|2024-07-31 10:12:10|109309.1|109259.1|109294.7|109244.7|109309.1|109259.1|109289.8|109239.8|45
1722420740000|2024-07-31 10:12:20|109295|109245|109301|109251|109301.7|109251.7|109294.5|109244.5|26
1722420750000|2024-07-31 10:12:30|109301.1|109251.1|109310.6|109260.6|109310.7|109260.7|109301.1|109251.1|33
1722420760000|2024-07-31 10:12:40|109310.9|109260.9|109330|109280|109331.5|109281.5|109310.9|109260.9|47
1722420770000|2024-07-31 10:12:50|109329.9|109279.9|109334.4|109284.4|109342.5|109292.5|109329.3|109279.3|52
1722420780000|2024-07-31 10:13:00|109334|109284|109336.7|109286.7|109336.7|109286.7|109327.4|109277.4|47
1722420790000|2024-07-31 10:13:10|109336.9|109286.9|109336|109286|109337.6|109287.6|109334.1|109284.1|25
1722420800000|2024-07-31 10:13:20|109335.3|109285.3|109346.8|109296.8|109347.3|109297.3|109335.3|109285.3|34
1722420810000|2024-07-31 10:13:30|109346.4|109296.4|109310.1|109260.1|109346.4|109296.4|109308.5|109258.5|59
1722420820000|2024-07-31 10:13:40|109310|109260|109304.9|109254.9|109316.4|109266.4|109304.9|109254.9|29
1722420830000|2024-07-31 10:13:50|109302.6|109252.6|109296.2|109246.2|109302.6|109252.6|109294.3|109244.3|48
1722420840000|2024-07-31 10:14:00|109296.1|109246.1|109290.9|109240.9|109298.2|109248.2|109290.4|109240.4|46
1722420850000|2024-07-31 10:14:10|109291.3|109241.3|109281.3|109231.3|109293.1|109243.1|109281.3|109231.3|51
1722420860000|2024-07-31 10:14:20|109281.6|109231.6|109284.1|109234.1|109286|109236|109280.3|109230.3|32
1722420870000|2024-07-31 10:14:30|109284.3|109234.3|109283.7|109233.7|109287.6|109237.6|109279.6|109229.6|35
1722420880000|2024-07-31 10:14:40|109282.2|109232.2|109283.5|109233.5|109284|109234|109279.4|109229.4|28
1722420890000|2024-07-31 10:14:50|109283.3|109233.3|109285.1|109235.1|109289.2|109239.2|109280.9|109230.9|39
1722420900000|2024-07-31 10:15:00|109284|109234|109286.4|109236.4|109287.3|109237.3|109281.1|109231.1|23
1722420910000|2024-07-31 10:15:10|109286.6|109236.6|109288.2|109238.2|109288.5|109238.5|109286.2|109236.2|21
1722420920000|2024-07-31 10:15:20|109287.1|109237.1|109287.2|109237.2|109290.2|109240.2|109283.6|109233.6|44
1722420930000|2024-07-31 10:15:30|109287.1|109237.1|109286.3|109236.3|109287.4|109237.4|109284.1|109234.1|30
1722420940000|2024-07-31 10:15:40|109286.4|109236.4|109287.3|109237.3|109288.6|109238.6|109286.2|109236.2|11
1722420950000|2024-07-31 10:15:50|109287.4|109237.4|109272.4|109247.4|109288|109249.1|109271|109237.3|15
1722420960000|2024-07-31 10:16:00|109272.7|109247.7|109282|109257|109282|109257|109259.9|109234.9|31
1722420970000|2024-07-31 10:16:10|109281.6|109256.6|109285.3|109260.3|109290.8|109265.8|109279.8|109254.8|31
1722420980000|2024-07-31 10:16:20|109285.5|109260.5|109286.9|109236.9|109297.3|109260.5|109283.4|109236.2|30
1722420990000|2024-07-31 10:16:30|109286.8|109236.8|109285.2|109235.2|109287.6|109237.6|109284.8|109234.8|30
1722421000000|2024-07-31 10:16:40|109285.6|109235.6|109283.3|109233.3|109286.7|109236.7|109283.3|109233.3|23
1722421010000|2024-07-31 10:16:50|109284.1|109234.1|109276.3|109226.3|109284.1|109234.1|109268.4|109218.4|29
1722421020000|2024-07-31 10:17:00|109276.6|109226.6|109276.3|109226.3|109280.7|109230.7|109276.3|109226.3|34
1722421030000|2024-07-31 10:17:10|109276.1|109226.1|109262.1|109237.1|109279.9|109237.1|109260.8|109224.7|37
1722421040000|2024-07-31 10:17:20|109262.4|109237.4|109255.8|109230.8|109262.4|109237.4|109255.6|109230.6|18
1722421050000|2024-07-31 10:17:30|109255.4|109230.4|109253.8|109228.8|109255.4|109230.4|109253.7|109228.7|7
1722421060000|2024-07-31 10:17:40|109254|109229|109231.5|109206.5|109256.8|109231.8|109231.5|109206.5|40
1722421070000|2024-07-31 10:17:50|109231.9|109206.9|109231.7|109206.7|109235.5|109210.5|109231.6|109206.6|33
1722421080000|2024-07-31 10:18:00|109232|109207|109238|109213|109238.4|109213.4|109231.5|109206.5|30
1722421090000|2024-07-31 10:18:10|109238.9|109213.9|109233.7|109208.7|109239|109214|109232.7|109207.7|31
1722421100000|2024-07-31 10:18:20|109233.9|109208.9|109233.6|109208.6|109233.9|109208.9|109231.1|109206.1|20
1722421110000|2024-07-31 10:18:30|109233.9|109208.9|109231.5|109206.5|109233.9|109208.9|109231.2|109206.2|19
1722421120000|2024-07-31 10:18:40|109231.3|109206.3|109240.3|109215.3|109240.5|109215.5|109231.2|109206.2|23
1722421130000|2024-07-31 10:18:50|109240.4|109215.4|109241.2|109216.2|109242.2|109217.2|109235.7|109210.7|33
1722421140000|2024-07-31 10:19:00|109240.9|109215.9|109245.6|109220.6|109247.2|109222.2|109240.6|109215.6|17
1722421150000|2024-07-31 10:19:10|109245.8|109220.8|109248.1|109223.1|109248.4|109223.4|109245.8|109220.8|13
1722421160000|2024-07-31 10:19:20|109247.7|109222.7|109251.2|109226.2|109265.3|109240.3|109247.7|109222.7|32
1722421170000|2024-07-31 10:19:30|109250.8|109225.8|109251|109226|109252.1|109227.1|109250.8|109225.8|16
1722421180000|2024-07-31 10:19:40|109251.1|109226.1|109255.8|109230.8|109256|109231|109251|109226|25
1722421190000|2024-07-31 10:19:50|109255.5|109230.5|109259.5|109234.5|109259.5|109234.5|109255.5|109230.5|15
1722421200000|2024-07-31 10:20:00|109259.7|109234.7|109261.4|109236.4|109261.4|109236.4|109259.4|109234.4|17
1722421210000|2024-07-31 10:20:10|109261|109236|109251.6|109226.6|109262.9|109237.9|109250.3|109225.3|33
1722421220000|2024-07-31 10:20:20|109251.8|109226.8|109250.7|109225.7|109251.8|109226.8|109250.4|109225.4|21
1722421230000|2024-07-31 10:20:30|109250.6|109225.6|109253|109228|109253.2|109228.2|109247.1|109222.1|27
1722421240000|2024-07-31 10:20:40|109253.1|109228.1|109251.8|109226.8|109253.1|109228.1|109250.8|109225.8|19
1722421250000|2024-07-31 10:20:50|109252.5|109227.5|109243.4|109218.4|109252.7|109227.7|109243.3|109218.3|29
1722421260000|2024-07-31 10:21:00|109243.2|109218.2|109242|109217|109245.2|109220.2|109241.5|109216.5|28
1722421270000|2024-07-31 10:21:10|109242.1|109217.1|109231.9|109206.9|109242.1|109217.1|109230.6|109205.6|29
1722421280000|2024-07-31 10:21:20|109232|109207|109229|109204|109233.4|109208.4|109228.7|109203.7|22
1722421290000|2024-07-31 10:21:30|109228.3|109203.3|109226.7|109201.7|109228.3|109203.3|109220.9|109195.9|32
1722421300000|2024-07-31 10:21:40|109226.8|109201.8|109227|109202|109228.1|109203.1|109226.8|109201.8|11
1722421310000|2024-07-31 10:21:50|109227.3|109202.3|109243.7|109193.7|109244.3|109202.3|109225.3|109193.5|12
1722421320000|2024-07-31 10:22:00|109232.7|109207.7|109228.6|109203.6|109233.4|109208.4|109228.6|109203.6|30
1722421330000|2024-07-31 10:22:10|109226.7|109201.7|109240|109190|109242.3|109201.9|109226.6|109189.6|29
1722421340000|2024-07-31 10:22:20|109239.9|109189.9|109239.1|109189.1|109240.5|109190.5|109238.7|109188.7|18
1722421350000|2024-07-31 10:22:30|109239.2|109189.2|109248.4|109198.4|109249.4|109199.4|109239|109189|30
1722421360000|2024-07-31 10:22:40|109248.1|109198.1|109246.8|109196.8|109248.1|109198.1|109246.2|109196.2|19
1722421370000|2024-07-31 10:22:50|109246.7|109196.7|109244.6|109194.6|109247.3|109197.3|109244.5|109194.5|19
1722421380000|2024-07-31 10:23:00|109244.7|109194.7|109244.4|109194.4|109244.9|109194.9|109243.9|109193.9|18
1722421390000|2024-07-31 10:23:10|109245|109195|109246.6|109196.6|109246.6|109196.6|109245|109195|14
1722421400000|2024-07-31 10:23:20|109246.7|109196.7|109248.4|109198.4|109248.6|109198.6|109246.5|109196.5|18
1722421410000|2024-07-31 10:23:30|109248.3|109198.3|109235|109185|109248.6|109198.6|109235|109185|32
1722421420000|2024-07-31 10:23:40|109235.2|109185.2|109242.4|109192.4|109245.4|109195.4|109234.3|109184.3|24
1722421430000|2024-07-31 10:23:50|109242.7|109192.7|109244.5|109194.5|109244.8|109194.8|109242.5|109192.5|14
1722421440000|2024-07-31 10:24:00|109244.3|109194.3|109231.1|109206.1|109244.5|109206.7|109230.5|109193.1|29
1722421450000|2024-07-31 10:24:10|109231.2|109206.2|109232.2|109207.2|109232.3|109207.3|109231|109206|19
1722421460000|2024-07-31 10:24:20|109232|109207|109242.4|109192.4|109243.6|109207|109230.7|109192.4|32
1722421470000|2024-07-31 10:24:30|109242.3|109192.3|109230.7|109180.7|109242.5|109192.5|109230.7|109180.7|27
1722421480000|2024-07-31 10:24:40|109230.8|109180.8|109241|109191|109242.6|109192.6|109230.4|109180.4|24
1722421490000|2024-07-31 10:24:50|109241.5|109191.5|109241.8|109191.8|109243.4|109193.4|109241.5|109191.5|14
1722421500000|2024-07-31 10:25:00|109241.7|109191.7|109233.7|109183.7|109243.6|109193.6|109231.7|109181.7|36
1722421510000|2024-07-31 10:25:10|109233.8|109183.8|109216.2|109191.2|109235.6|109193.6|109215.8|109183.1|21
1722421520000|2024-07-31 10:25:20|109216.6|109191.6|109215.7|109190.7|109218.3|109193.3|109214.9|109189.9|29
1722421530000|2024-07-31 10:25:30|109215.6|109190.6|109214|109189|109215.6|109190.6|109213.5|109188.5|19
1722421540000|2024-07-31 10:25:40|109213.9|109188.9|109214.4|109189.4|109215.2|109190.2|109213.6|109188.6|15
1722421550000|2024-07-31 10:25:50|109213.8|109188.8|109208.4|109183.4|109213.8|109188.8|109207.2|109182.2|32
1722421560000|2024-07-31 10:26:00|109207.7|109182.7|109190.9|109165.9|109207.8|109182.8|109190.9|109165.9|37
1722421570000|2024-07-31 10:26:10|109190.3|109165.3|109181.3|109156.3|109190.3|109165.3|109181.1|109156.1|32
1722421580000|2024-07-31 10:26:20|109180.8|109155.8|109171.9|109146.9|109181.6|109156.6|109171.1|109146.1|32
1722421590000|2024-07-31 10:26:30|109171.7|109146.7|109158.7|109133.7|109175.3|109150.3|109155.9|109130.9|44
1722421600000|2024-07-31 10:26:40|109158.8|109133.8|109160.3|109135.3|109160.3|109135.3|109153|109128|30
1722421610000|2024-07-31 10:26:50|109160.7|109135.7|109157.1|109132.1|109161.1|109136.1|109156.3|109131.3|26
1722421620000|2024-07-31 10:27:00|109157.4|109132.4|109161.3|109136.3|109170.3|109145.3|109156.2|109131.2|45
1722421630000|2024-07-31 10:27:10|109160.7|109135.7|109158.6|109133.6|109165.7|109140.7|109158.5|109133.5|31
1722421640000|2024-07-31 10:27:20|109158.7|109133.7|109165|109140|109165|109140|109158.5|109133.5|21
1722421650000|2024-07-31 10:27:30|109164.5|109139.5|109165.3|109140.3|109169.9|109144.9|109155.9|109130.9|35
1722421660000|2024-07-31 10:27:40|109165.4|109140.4|109166.3|109141.3|109166.7|109141.7|109163.9|109138.9|16
1722421670000|2024-07-31 10:27:50|109165.6|109140.6|109164.9|109139.9|109166.3|109141.3|109160.9|109135.9|17
1722421680000|2024-07-31 10:28:00|109165.5|109140.5|109164.5|109139.5|109166|109141|109164.3|109139.3|18
1722421690000|2024-07-31 10:28:10|109164.8|109139.8|109167.2|109142.2|109167.5|109142.5|109160.2|109135.2|19
1722421700000|2024-07-31 10:28:20|109167|109142|109169.7|109144.7|109173.9|109148.9|109160.4|109135.4|35
1722421710000|2024-07-31 10:28:30|109169.4|109144.4|109147.7|109122.7|109169.4|109144.4|109147.3|109122.3|33
1722421720000|2024-07-31 10:28:40|109147.3|109122.3|109147.3|109122.3|109149.1|109124.1|109143.6|109118.6|34
1722421730000|2024-07-31 10:28:50|109146.2|109121.2|109142.9|109117.9|109146.2|109121.2|109139.6|109114.6|26
1722421740000|2024-07-31 10:29:00|109142.3|109117.3|109139|109114|109143.1|109118.1|109137.3|109112.3|22
1722421750000|2024-07-31 10:29:10|109139.3|109114.3|109140.3|109115.3|109144.4|109119.4|109139.3|109114.3|18
1722421760000|2024-07-31 10:29:20|109140.1|109115.1|109136|109111|109141.4|109116.4|109136|109111|26
1722421770000|2024-07-31 10:29:30|109137.4|109112.4|109136.5|109111.5|109137.4|109112.4|109135.1|109110.1|13
1722421780000|2024-07-31 10:29:40|109136.2|109111.2|109153.7|109128.7|109154.9|109129.9|109136.1|109111.1|36
1722421790000|2024-07-31 10:29:50|109154|109129|109159.3|109134.3|109159.3|109134.3|109154|109129|27
1722421800000|2024-07-31 10:30:00|109159.6|109134.6|109159.4|109134.4|109160.1|109135.1|109158.3|109133.3|21
1722421810000|2024-07-31 10:30:10|109159.2|109134.2|109160.4|109135.4|109160.8|109135.8|109158.7|109133.7|18
1722421820000|2024-07-31 10:30:20|109160|109135|109173.8|109148.8|109174.9|109149.9|109159.9|109134.9|25
1722421830000|2024-07-31 10:30:30|109173.6|109148.6|109172|109147|109173.6|109148.6|109170|109145|23
1722421840000|2024-07-31 10:30:40|109171.9|109146.9|109169.7|109144.7|109173.8|109148.8|109168.5|109143.5|25
1722421850000|2024-07-31 10:30:50|109169.9|109144.9|109170.4|109145.4|109171.1|109146.1|109169.7|109144.7|14
1722421860000|2024-07-31 10:31:00|109170.8|109145.8|109175.3|109150.3|109175.8|109150.8|109170.8|109145.8|26
1722421870000|2024-07-31 10:31:10|109175.7|109150.7|109177.8|109152.8|109178.7|109153.7|109175.4|109150.4|17
1722421880000|2024-07-31 10:31:20|109178.2|109153.2|109178.5|109153.5|109178.5|109153.5|109176.1|109151.1|18
1722421890000|2024-07-31 10:31:30|109179.6|109154.6|109181.7|109156.7|109184.1|109159.1|109178.9|109153.9|27
1722421900000|2024-07-31 10:31:40|109181.6|109156.6|109183|109158|109183|109158|109181.3|109156.3|18
1722421910000|2024-07-31 10:31:50|109183.2|109158.2|109188.3|109163.3|109188.5|109163.5|109183.2|109158.2|19
1722421920000|2024-07-31 10:32:00|109188.2|109163.2|109179|109154|109190.3|109165.3|109178.8|109153.8|31
1722421930000|2024-07-31 10:32:10|109179.5|109154.5|109178.3|109153.3|109179.5|109154.5|109177.8|109152.8|13
1722421940000|2024-07-31 10:32:20|109177.8|109152.8|109184.6|109134.6|109185.5|109152.8|109150.2|109120.9|50
1722421950000|2024-07-31 10:32:30|109184.5|109134.5|109187.9|109137.9|109187.9|109137.9|109182.5|109132.5|18
1722421960000|2024-07-31 10:32:40|109188.3|109138.3|109188.4|109138.4|109188.4|109138.4|109182.9|109132.9|19
1722421970000|2024-07-31 10:32:50|109188.2|109138.2|109185.4|109135.4|109188.2|109138.2|109184.9|109134.9|12
1722421980000|2024-07-31 10:33:00|109185.1|109135.1|109186.3|109136.3|109188|109138|109184|109134|24
1722421990000|2024-07-31 10:33:10|109186.4|109136.4|109186.9|109136.9|109187.1|109137.1|109185.8|109135.8|8
1722422000000|2024-07-31 10:33:20|109187.1|109137.1|109170.3|109120.3|109187.1|109137.1|109170.1|109120.1|26
1722422010000|2024-07-31 10:33:30|109169.8|109119.8|109163.2|109113.2|109169.8|109119.8|109162.1|109112.1|27
1722422020000|2024-07-31 10:33:40|109163.4|109113.4|109163|109138|109167.3|109138.1|109157.5|109113.4|29
1722422030000|2024-07-31 10:33:50|109163.1|109138.1|109164.8|109139.8|109165.9|109140.9|109163.1|109138.1|23
1722422040000|2024-07-31 10:34:00|109165.1|109140.1|109171.1|109146.1|109171.1|109146.1|109165.1|109140.1|25
1722422050000|2024-07-31 10:34:10|109170.8|109145.8|109169.6|109144.6|109175.5|109150.5|109169.6|109144.6|26
1722422060000|2024-07-31 10:34:20|109168.4|109143.4|109170.2|109145.2|109170.2|109145.2|109167|109142|14
1722422070000|2024-07-31 10:34:30|109169.7|109144.7|109174.3|109149.3|109174.3|109149.3|109169.5|109144.5|15
1722422080000|2024-07-31 10:34:40|109174.2|109149.2|109170.6|109145.6|109174.2|109149.2|109169.8|109144.8|21
1722422090000|2024-07-31 10:34:50|109169.7|109144.7|109170.3|109145.3|109172.5|109147.5|109166.3|109141.3|27
1722422100000|2024-07-31 10:35:00|109170|109145|109168|109143|109172|109147|109168|109143|23
1722422110000|2024-07-31 10:35:10|109168.8|109143.8|109166.2|109141.2|109168.8|109143.8|109166.2|109141.2|11
1722422120000|2024-07-31 10:35:20|109166.3|109141.3|109174|109149|109174.9|109149.9|109166.3|109141.3|23
1722422130000|2024-07-31 10:35:30|109173.8|109148.8|109177.5|109152.5|109177.6|109152.6|109173.4|109148.4|20
1722422140000|2024-07-31 10:35:40|109177.6|109152.6|109188.8|109163.8|109189.8|109164.8|109177.6|109152.6|22
1722422150000|2024-07-31 10:35:50|109188.9|109163.9|109193.9|109168.9|109193.9|109168.9|109188.1|109163.1|24
1722422160000|2024-07-31 10:36:00|109194.5|109169.5|109193.4|109168.4|109196.9|109171.9|109193.1|109168.1|22
1722422170000|2024-07-31 10:36:10|109193.8|109168.8|109192.8|109167.8|109194.2|109169.2|109192.8|109167.8|11
1722422180000|2024-07-31 10:36:20|109192.7|109167.7|109196.6|109171.6|109196.6|109171.6|109192.2|109167.2|21
1722422190000|2024-07-31 10:36:30|109196.5|109171.5|109195.6|109170.6|109196.5|109171.5|109195.5|109170.5|19
1722422200000|2024-07-31 10:36:40|109195.5|109170.5|109197.1|109172.1|109197.7|109172.7|109193.7|109168.7|24
1722422210000|2024-07-31 10:36:50|109196.9|109171.9|109195.3|109170.3|109196.9|109171.9|109194.2|109169.2|13
1722422220000|2024-07-31 10:37:00|109195.2|109170.2|109203.1|109178.1|109203.3|109178.3|109195.2|109170.2|31
1722422230000|2024-07-31 10:37:10|109203|109178|109187.6|109162.6|109203.1|109178.1|109186.6|109161.6|27
1722422240000|2024-07-31 10:37:20|109187.2|109162.2|109189.8|109164.8|109189.9|109164.9|109185.8|109160.8|24
1722422250000|2024-07-31 10:37:30|109190.2|109165.2|109190.3|109165.3|109190.9|109165.9|109190|109165|14
1722422260000|2024-07-31 10:37:40|109190.4|109165.4|109191.2|109166.2|109192.5|109167.5|109190.1|109165.1|17
1722422270000|2024-07-31 10:37:50|109190.9|109165.9|109187.5|109162.5|109190.9|109165.9|109187.3|109162.3|13
1722422280000|2024-07-31 10:38:00|109187.7|109162.7|109187.5|109162.5|109190.2|109165.2|109187.4|109162.4|15
1722422290000|2024-07-31 10:38:10|109187.9|109162.9|109191.9|109166.9|109194.2|109169.2|109187.9|109162.9|21
1722422300000|2024-07-31 10:38:20|109191.6|109166.6|109183.9|109158.9|109191.9|109166.9|109183.6|109158.6|21
1722422310000|2024-07-31 10:38:30|109183.4|109158.4|109180.8|109155.8|109183.7|109158.7|109180.7|109155.7|19
1722422320000|2024-07-31 10:38:40|109180.7|109155.7|109182.4|109157.4|109183.1|109158.1|109179.2|109154.2|19
1722422330000|2024-07-31 10:38:50|109182.6|109157.6|109182.9|109157.9|109183.3|109158.3|109181|109156|18
1722422340000|2024-07-31 10:39:00|109182.5|109157.5|109187.3|109162.3|109187.8|109162.8|109179.5|109154.5|16
1722422350000|2024-07-31 10:39:10|109187.7|109162.7|109188.9|109163.9|109188.9|109163.9|109187.7|109162.7|14
1722422360000|2024-07-31 10:39:20|109189.7|109164.7|109190.1|109165.1|109190.1|109165.1|109189.2|109164.2|18
1722422370000|2024-07-31 10:39:30|109190.2|109165.2|109184.9|109159.9|109192|109167|109183.8|109158.8|27
1722422380000|2024-07-31 10:39:40|109185|109160|109185.9|109160.9|109186|109161|109184|109159|20
1722422390000|2024-07-31 10:39:50|109185.8|109160.8|109186.7|109161.7|109187.2|109162.2|109185.3|109160.3|18
1722422400000|2024-07-31 10:40:00|109186.3|109161.3|109169.8|109144.8|109186.3|109161.3|109169.8|109144.8|36
1722422410000|2024-07-31 10:40:10|109169.6|109144.6|109172.6|109147.6|109172.9|109147.9|109169.3|109144.3|18
1722422420000|2024-07-31 10:40:20|109172.5|109147.5|109170.4|109145.4|109172.8|109147.8|109169.1|109144.1|26
1722422430000|2024-07-31 10:40:30|109169.9|109144.9|109176.9|109151.9|109176.9|109151.9|109169.9|109144.9|18
1722422440000|2024-07-31 10:40:40|109176.8|109151.8|109178.2|109153.2|109179.2|109154.2|109176.6|109151.6|11
1722422450000|2024-07-31 10:40:50|109178.3|109153.3|109177.1|109152.1|109178.3|109153.3|109176.8|109151.8|9
1722422460000|2024-07-31 10:41:00|109177|109152|109175.8|109150.8|109177|109152|109175.5|109150.5|21
1722422470000|2024-07-31 10:41:10|109175.9|109150.9|109172.6|109147.6|109176.1|109151.1|109172.1|109147.1|19
1722422480000|2024-07-31 10:41:20|109172.5|109147.5|109170.7|109145.7|109175.4|109150.4|109167.3|109142.3|32
1722422490000|2024-07-31 10:41:30|109170.8|109145.8|109167.6|109142.6|109170.9|109145.9|109167.6|109142.6|6
1722422500000|2024-07-31 10:41:40|109167.4|109142.4|109129.3|109079.3|109167.4|109142.4|109117.3|109067.3|53
1722422510000|2024-07-31 10:41:50|109129.6|109079.6|109118.5|109068.5|109129.9|109079.9|109114.3|109064.3|46
1722422520000|2024-07-31 10:42:00|109118.1|109068.1|109117.8|109067.8|109122|109072|109117.2|109067.2|36
1722422530000|2024-07-31 10:42:10|109118|109068|109118.6|109068.6|109118.7|109068.7|109116.4|109066.4|34
1722422540000|2024-07-31 10:42:20|109118.5|109068.5|109116.1|109066.1|109121.9|109071.9|109116.1|109066.1|39
1722422550000|2024-07-31 10:42:30|109116|109066|109110.6|109060.6|109116.5|109066.5|109108.3|109058.3|39
1722422560000|2024-07-31 10:42:40|109110.8|109060.8|109109.9|109059.9|109114.6|109064.6|109109.5|109059.5|28
1722422570000|2024-07-31 10:42:50|109109.5|109059.5|109113.4|109063.4|109113.9|109063.9|109108.9|109058.9|19
1722422580000|2024-07-31 10:43:00|109113.3|109063.3|109109.4|109059.4|109117.1|109067.1|109109.1|109059.1|33
1722422590000|2024-07-31 10:43:10|109108.5|109058.5|109114.9|109064.9|109116.6|109066.6|109108.5|109058.5|29
1722422600000|2024-07-31 10:43:20|109115.5|109065.5|109104.9|109079.9|109118.7|109080.4|109104.3|109064.9|30
1722422610000|2024-07-31 10:43:30|109104.3|109079.3|109101.2|109076.2|109105.1|109080.1|109098.4|109073.4|33
1722422620000|2024-07-31 10:43:40|109101.9|109076.9|109102.4|109077.4|109102.9|109077.9|109099.9|109074.9|27
1722422630000|2024-07-31 10:43:50|109102.5|109077.5|109101.9|109076.9|109103.9|109078.9|109101.9|109076.9|15
1722422640000|2024-07-31 10:44:00|109101.6|109076.6|109097.1|109072.1|109104.6|109079.6|109097.1|109072.1|27
1722422650000|2024-07-31 10:44:10|109094.5|109069.5|109088.8|109063.8|109100.3|109069.5|109084|109044.7|21
1722422660000|2024-07-31 10:44:20|109088.7|109063.7|109088.2|109063.2|109088.7|109063.7|109088|109063|14
1722422670000|2024-07-31 10:44:30|109088.4|109063.4|109092.7|109067.7|109093|109068|109088.3|109063.3|14
1722422680000|2024-07-31 10:44:40|109092.5|109067.5|109092.9|109067.9|109095|109070|109090.6|109065.6|19
1722422690000|2024-07-31 10:44:50|109093|109068|109092.2|109067.2|109093.5|109068.5|109091.9|109066.9|17
1722422700000|2024-07-31 10:45:00|109092.6|109067.6|109096.8|109071.8|109097.6|109072.6|109092.6|109067.6|18
1722422710000|2024-07-31 10:45:10|109096.6|109071.6|109104.2|109079.2|109104.2|109079.2|109096.6|109071.6|18
1722422720000|2024-07-31 10:45:20|109104.3|109079.3|109105.6|109080.6|109108.8|109083.8|109104.3|109079.3|24
1722422730000|2024-07-31 10:45:30|109105.5|109080.5|109106.4|109081.4|109106.5|109081.5|109104.2|109079.2|18
1722422740000|2024-07-31 10:45:40|109106.1|109081.1|109109.5|109084.5|109111.1|109086.1|109103.6|109078.6|35
1722422750000|2024-07-31 10:45:50|109109.9|109084.9|109107.8|109082.8|109110.1|109085.1|109105.3|109080.3|46
1722422760000|2024-07-31 10:46:00|109108.2|109083.2|109116.8|109091.8|109117|109092|109108.1|109083.1|21
1722422770000|2024-07-31 10:46:10|109116.9|109091.9|109116.6|109091.6|109117.6|109092.6|109116.5|109091.5|11
1722422780000|2024-07-31 10:46:20|109116.3|109091.3|109096|109071|109116.6|109091.6|109095.5|109070.5|24
1722422790000|2024-07-31 10:46:30|109096.4|109071.4|109107|109082|109107.2|109082.2|109096.4|109071.4|23
1722422800000|2024-07-31 10:46:40|109107.1|109082.1|109105.9|109080.9|109107.6|109082.6|109104.6|109079.6|27
1722422810000|2024-07-31 10:46:50|109106|109081|109111.4|109086.4|109111.5|109086.5|109106|109081|24
1722422820000|2024-07-31 10:47:00|109111.8|109086.8|109110.4|109085.4|109111.8|109086.8|109109.8|109084.8|22
1722422830000|2024-07-31 10:47:10|109110.5|109085.5|109117.2|109092.2|109117.2|109092.2|109109|109084|19
1722422840000|2024-07-31 10:47:20|109117|109092|109106.8|109081.8|109117|109092|109106|109081|16
1722422850000|2024-07-31 10:47:30|109106.6|109081.6|109100.2|109075.2|109106.8|109081.8|109100.2|109075.2|26
1722422860000|2024-07-31 10:47:40|109099.9|109074.9|109096.8|109071.8|109099.9|109074.9|109094.6|109069.6|32
1722422870000|2024-07-31 10:47:50|109097.3|109072.3|109106.5|109081.5|109106.9|109081.9|109096.8|109071.8|18
1722422880000|2024-07-31 10:48:00|109106.7|109081.7|109102.3|109077.3|109106.8|109081.8|109102.3|109077.3|13
1722422890000|2024-07-31 10:48:10|109103.6|109078.6|109108.6|109083.6|109109.2|109084.2|109103.5|109078.5|22
1722422900000|2024-07-31 10:48:20|109110.6|109085.6|109116|109091|109117.7|109092.7|109110.6|109085.6|25
1722422910000|2024-07-31 10:48:30|109116.2|109091.2|109116.2|109091.2|109116.8|109091.8|109115.5|109090.5|13
1722422920000|2024-07-31 10:48:40|109116.4|109091.4|109125.2|109100.2|109125.7|109100.7|109115.4|109090.4|32
1722422930000|2024-07-31 10:48:50|109125.1|109100.1|109125.6|109100.6|109127.3|109102.3|109122.4|109097.4|28
1722422940000|2024-07-31 10:49:00|109125.5|109100.5|109122.2|109097.2|109125.5|109100.5|109121.5|109096.5|20
1722422950000|2024-07-31 10:49:10|109122.1|109097.1|109121.5|109096.5|109122.1|109097.1|109118.7|109093.7|22
1722422960000|2024-07-31 10:49:20|109121.4|109096.4|109128.3|109103.3|109131.9|109106.9|109121.4|109096.4|34
1722422970000|2024-07-31 10:49:30|109128.4|109103.4|109142.9|109117.9|109142.9|109117.9|109128.1|109103.1|32
1722422980000|2024-07-31 10:49:40|109142.8|109117.8|109137.4|109112.4|109144.5|109119.5|109137.4|109112.4|37
1722422990000|2024-07-31 10:49:50|109137.7|109112.7|109137.5|109112.5|109139.6|109114.6|109134.7|109109.7|38
1722423000000|2024-07-31 10:50:00|109136.9|109111.9|109144.2|109094.2|109152.9|109116|109136.9|109094.2|29
1722423010000|2024-07-31 10:50:10|109144.1|109094.1|109109.4|109084.4|109144.1|109094.1|109105.1|109067.1|38
1722423020000|2024-07-31 10:50:20|109108.9|109083.9|109103.7|109078.7|109108.9|109083.9|109100.9|109075.9|34
1722423030000|2024-07-31 10:50:30|109103.2|109078.2|109099.1|109074.1|109106.7|109081.7|109098.8|109073.8|29
1722423040000|2024-07-31 10:50:40|109099|109074|109093.8|109068.8|109099|109074|109093.6|109068.6|24
1722423050000|2024-07-31 10:50:50|109093.6|109068.6|109098.9|109073.9|109098.9|109073.9|109091.9|109066.9|33
1722423060000|2024-07-31 10:51:00|109098.8|109073.8|109101.4|109076.4|109103.7|109078.7|109098.8|109073.8|28
1722423070000|2024-07-31 10:51:10|109100.2|109075.2|109098.2|109073.2|109102.2|109077.2|109097.1|109072.1|25
1722423080000|2024-07-31 10:51:20|109097.2|109072.2|109093.6|109068.6|109097.2|109072.2|109092.7|109067.7|22
1722423090000|2024-07-31 10:51:30|109092.6|109067.6|109087.4|109062.4|109092.9|109067.9|109086.5|109061.5|36
1722423100000|2024-07-31 10:51:40|109088.1|109063.1|109080.7|109055.7|109088.7|109063.7|109080.7|109055.7|29
1722423110000|2024-07-31 10:51:50|109080.8|109055.8|109077.8|109052.8|109083.3|109058.3|109077.5|109052.5|33
1722423120000|2024-07-31 10:52:00|109077.6|109052.6|109078|109053|109078.2|109053.2|109077|109052|16
1722423130000|2024-07-31 10:52:10|109078.1|109053.1|109102.8|109077.8|109107.5|109082.5|109078|109053|28
1722423140000|2024-07-31 10:52:20|109103|109078|109121.3|109071.3|109121.3|109078.8|109102.9|109066.7|27
1722423150000|2024-07-31 10:52:30|109121|109071|109120.2|109070.2|109121.1|109071.1|109120.2|109070.2|18
1722423160000|2024-07-31 10:52:40|109120.1|109070.1|109114.1|109064.1|109120.1|109070.1|109114|109064|31
1722423170000|2024-07-31 10:52:50|109113.1|109063.1|109114.5|109064.5|109114.9|109064.9|109108.1|109058.1|35
1722423180000|2024-07-31 10:53:00|109114.4|109064.4|109118.9|109068.9|109118.9|109068.9|109113.8|109063.8|34
1722423190000|2024-07-31 10:53:10|109119.2|109069.2|109121.6|109071.6|109122.5|109072.5|109119.2|109069.2|20
1722423200000|2024-07-31 10:53:20|109121.8|109071.8|109125.9|109075.9|109125.9|109075.9|109121.4|109071.4|21
1722423210000|2024-07-31 10:53:30|109126.2|109076.2|109125.6|109075.6|109126.6|109076.6|109125.6|109075.6|15
1722423220000|2024-07-31 10:53:40|109125.8|109075.8|109130.1|109080.1|109130.8|109080.8|109125.7|109075.7|23
1722423230000|2024-07-31 10:53:50|109129.9|109079.9|109115.6|109065.6|109129.9|109079.9|109114.8|109064.8|26
1722423240000|2024-07-31 10:54:00|109115.5|109065.5|109118.7|109068.7|109121.3|109071.3|109114.3|109064.3|21
1722423250000|2024-07-31 10:54:10|109118.6|109068.6|109116.3|109066.3|109118.6|109068.6|109116.2|109066.2|23
1722423260000|2024-07-31 10:54:20|109117.6|109067.6|109119.6|109069.6|109119.9|109069.9|109117.5|109067.5|17
1722423270000|2024-07-31 10:54:30|109119.2|109069.2|109121.8|109071.8|109121.8|109071.8|109103.1|109053.1|50
1722423280000|2024-07-31 10:54:40|109122.6|109072.6|109121.7|109071.7|109122.6|109072.6|109121.5|109071.5|27
1722423290000|2024-07-31 10:54:50|109121.6|109071.6|109131.4|109081.4|109131.5|109081.5|109120.9|109070.9|26
1722423300000|2024-07-31 10:55:00|109130.7|109080.7|109147.2|109097.2|109149|109099|109130.7|109080.7|37
1722423310000|2024-07-31 10:55:10|109147.1|109097.1|109148.1|109098.1|109152.3|109102.3|109147|109097|28
1722423320000|2024-07-31 10:55:20|109148.3|109098.3|109152.2|109102.2|109153.1|109103.1|109147.2|109097.2|27
1722423330000|2024-07-31 10:55:30|109152.5|109102.5|109151.8|109101.8|109153.5|109103.5|109151|109101|23
1722423340000|2024-07-31 10:55:40|109152|109102|109150.9|109100.9|109152.7|109102.7|109150.9|109100.9|11
1722423350000|2024-07-31 10:55:50|109150.6|109100.6|109146.7|109096.7|109151.7|109101.7|109145.7|109095.7|24
1722423360000|2024-07-31 10:56:00|109146.4|109096.4|109154.7|109104.7|109162.3|109112.3|109144.8|109094.8|31
1722423370000|2024-07-31 10:56:10|109154.9|109104.9|109151.7|109101.7|109155.7|109105.7|109150.8|109100.8|32
1722423380000|2024-07-31 10:56:20|109152.1|109102.1|109165.7|109115.7|109165.7|109115.7|109147.3|109097.3|41
1722423390000|2024-07-31 10:56:30|109165.8|109115.8|109177.7|109127.7|109177.7|109127.7|109165.2|109115.2|32
1722423400000|2024-07-31 10:56:40|109177.9|109127.9|109186.3|109136.3|109188|109138|109177.9|109127.9|36
1722423410000|2024-07-31 10:56:50|109186.7|109136.7|109189.5|109139.5|109192.5|109142.5|109186.7|109136.7|34
1722423420000|2024-07-31 10:57:00|109190.1|109140.1|109191.1|109141.1|109191.8|109141.8|109190.1|109140.1|19
1722423430000|2024-07-31 10:57:10|109190.8|109140.8|109188.7|109138.7|109190.8|109140.8|109188.7|109138.7|9
1722423440000|2024-07-31 10:57:20|109188.6|109138.6|109182.7|109132.7|109188.6|109138.6|109182.7|109132.7|28
1722423450000|2024-07-31 10:57:30|109182.5|109132.5|109183.9|109133.9|109184.3|109134.3|109182.5|109132.5|18
1722423460000|2024-07-31 10:57:40|109183.1|109133.1|109179.4|109129.4|109183.2|109133.2|109179.4|109129.4|20
1722423470000|2024-07-31 10:57:50|109179.7|109129.7|109182.5|109132.5|109182.5|109132.5|109179.4|109129.4|15
1722423480000|2024-07-31 10:58:00|109182.2|109132.2|109183.9|109133.9|109184.7|109134.7|109180.6|109130.6|23
1722423490000|2024-07-31 10:58:10|109184.4|109134.4|109182.8|109132.8|109184.4|109134.4|109182.1|109132.1|10
1722423500000|2024-07-31 10:58:20|109183.1|109133.1|109185.2|109135.2|109185.2|109135.2|109183.1|109133.1|8
1722423510000|2024-07-31 10:58:30|109185.7|109135.7|109182.7|109132.7|109185.7|109135.7|109182.7|109132.7|16
1722423520000|2024-07-31 10:58:40|109182.3|109132.3|109169.6|109144.6|109182.3|109145.5|109168.8|109126.9|33
1722423530000|2024-07-31 10:58:50|109168.8|109143.8|109165.3|109140.3|109170.5|109145.5|109164.7|109139.7|22
1722423540000|2024-07-31 10:59:00|109165|109140|109169.9|109144.9|109172.8|109147.8|109164.8|109139.8|22
1722423550000|2024-07-31 10:59:10|109169.8|109144.8|109143.4|109118.4|109171|109146|109142.1|109117.1|31
1722423560000|2024-07-31 10:59:20|109142.2|109117.2|109141.4|109116.4|109142.2|109117.2|109139.7|109114.7|21
1722423570000|2024-07-31 10:59:30|109141.3|109116.3|109135.3|109110.3|109142.5|109117.5|109134.5|109109.5|26
1722423580000|2024-07-31 10:59:40|109135|109110|109133.9|109108.9|109135|109110|109133.8|109108.8|21
1722423590000|2024-07-31 10:59:50|109133.7|109108.7|109133.4|109108.4|109136|109111|109133|109108|17
1722423600000|2024-07-31 11:00:00|109133.3|109108.3|109133.5|109108.5|109133.9|109108.9|109130.4|109105.4|23
1722423610000|2024-07-31 11:00:10|109133.9|109108.9|109134.1|109109.1|109134.8|109109.8|109133.9|109108.9|12
1722423620000|2024-07-31 11:00:20|109133.8|109108.8|109135.2|109110.2|109135.2|109110.2|109132.3|109107.3|19
1722423630000|2024-07-31 11:00:30|109135.3|109110.3|109135.8|109110.8|109135.9|109110.9|109135.3|109110.3|9
1722423640000|2024-07-31 11:00:40|109136.1|109111.1|109135.2|109110.2|109136.8|109111.8|109135.2|109110.2|15
1722423650000|2024-07-31 11:00:50|109134.6|109109.6|109123.3|109073.3|109141.3|109109.6|109123.3|109073.3|18
1722423660000|2024-07-31 11:01:00|109123.4|109073.4|109120.7|109070.7|109123.4|109073.4|109120.4|109070.4|26
1722423670000|2024-07-31 11:01:10|109120.6|109070.6|109110.6|109060.6|109120.6|109070.6|109109.2|109059.2|39
1722423680000|2024-07-31 11:01:20|109110.3|109060.3|109105.5|109055.5|109110.3|109060.3|109104.9|109054.9|16
1722423690000|2024-07-31 11:01:30|109105.8|109055.8|109105.2|109055.2|109106.3|109056.3|109105.2|109055.2|13
1722423700000|2024-07-31 11:01:40|109093|109068|109093.2|109068.2|109093.8|109068.8|109092.6|109067.6|21
1722423710000|2024-07-31 11:01:50|109092.8|109067.8|109092.8|109067.8|109093.9|109068.9|109091.5|109066.5|21
1722423720000|2024-07-31 11:02:00|109093.7|109068.7|109108.5|109083.5|109111.1|109086.1|109093.7|109068.7|45
1722423730000|2024-07-31 11:02:10|109109.4|109084.4|109114.3|109089.3|109120.1|109095.1|109109.4|109084.4|34
1722423740000|2024-07-31 11:02:20|109114.5|109089.5|109122.7|109097.7|109123.9|109098.9|109113.1|109088.1|34
1722423750000|2024-07-31 11:02:30|109122.6|109097.6|109141.1|109116.1|109141.3|109116.3|109122.6|109097.6|36
1722423760000|2024-07-31 11:02:40|109140.8|109115.8|109137.6|109112.6|109141.4|109116.4|109137.5|109112.5|36
1722423770000|2024-07-31 11:02:50|109137.5|109112.5|109140.2|109115.2|109140.2|109115.2|109136.9|109111.9|23
1722423780000|2024-07-31 11:03:00|109140.3|109115.3|109129.1|109104.1|109141.6|109116.6|109128.7|109103.7|34
1722423790000|2024-07-31 11:03:10|109129.3|109104.3|109125.5|109100.5|109129.3|109104.3|109125.5|109100.5|27
1722423800000|2024-07-31 11:03:20|109125.2|109100.2|109123.6|109098.6|109126|109101|109122.1|109097.1|29
1722423810000|2024-07-31 11:03:30|109123.7|109098.7|109130.1|109105.1|109132.1|109107.1|109123.6|109098.6|28
1722423820000|2024-07-31 11:03:40|109130.6|109105.6|109131.9|109106.9|109132.8|109107.8|109130.6|109105.6|22
1722423830000|2024-07-31 11:03:50|109132.3|109107.3|109124|109099|109137.5|109112.5|109124|109099|40
1722423840000|2024-07-31 11:04:00|109123.2|109098.2|109119.4|109094.4|109124.6|109099.6|109119.4|109094.4|34
1722423850000|2024-07-31 11:04:10|109119.3|109094.3|109124.3|109099.3|109124.3|109099.3|109117.7|109092.7|30
1722423860000|2024-07-31 11:04:20|109124.8|109099.8|109128.5|109103.5|109128.5|109103.5|109124|109099|20
1722423870000|2024-07-31 11:04:30|109128.4|109103.4|109131.2|109106.2|109134.6|109109.6|109128.4|109103.4|20
1722423880000|2024-07-31 11:04:40|109131.4|109106.4|109126.9|109101.9|109131.4|109106.4|109126.1|109101.1|23
1722423890000|2024-07-31 11:04:50|109126.7|109101.7|109125.5|109100.5|109127.8|109102.8|109124.4|109099.4|37
1722423900000|2024-07-31 11:05:00|109125.4|109100.4|109100.7|109075.7|109125.9|109100.9|109100.7|109075.7|33
1722423910000|2024-07-31 11:05:10|109101.3|109076.3|109101.1|109076.1|109107.7|109082.7|109101.1|109076.1|37
1722423920000|2024-07-31 11:05:20|109101.7|109076.7|109097.6|109072.6|109103|109078|109095.7|109070.7|34
1722423930000|2024-07-31 11:05:30|109096.8|109071.8|109088.6|109063.6|109096.8|109071.8|109087.5|109062.5|37
1722423940000|2024-07-31 11:05:40|109090|109065|109085.3|109060.3|109100.4|109065.1|109080.3|109033.1|39
1722423950000|2024-07-31 11:05:50|109086.4|109061.4|109081|109031|109087.3|109062.3|109081|109031|28
1722423960000|2024-07-31 11:06:00|109079.5|109029.5|109072.6|109022.6|109079.5|109029.5|109070.8|109020.8|35
1722423970000|2024-07-31 11:06:10|109073.4|109023.4|109068.3|109018.3|109074.2|109024.2|109068.3|109018.3|37
1722423980000|2024-07-31 11:06:20|109067.9|109017.9|109066.2|109016.2|109068.5|109018.5|109063.5|109013.5|31
1722423990000|2024-07-31 11:06:30|109066|109016|109068.3|109018.3|109069.2|109019.2|109064.2|109014.2|31
1722424000000|2024-07-31 11:06:40|109068|109018|109066.8|109016.8|109068.5|109018.5|109066.8|109016.8|28
1722424010000|2024-07-31 11:06:50|109064.6|109014.6|109066.4|109016.4|109067.8|109017.8|109059.8|109009.8|40
1722424020000|2024-07-31 11:07:00|109065.4|109015.4|109053.5|109028.5|109065.4|109029.1|109048.1|109012.2|35
1722424030000|2024-07-31 11:07:10|109053.4|109028.4|109056|109031|109057|109032|109052.3|109027.3|25
1722424040000|2024-07-31 11:07:20|109055.9|109030.9|109062.6|109037.6|109062.7|109037.7|109055.8|109030.8|25
1722424050000|2024-07-31 11:07:30|109059.4|109034.4|109053.2|109028.2|109059.4|109034.4|109053.1|109028.1|28
1722424060000|2024-07-31 11:07:40|109053.1|109028.1|109046.2|109021.2|109053.9|109028.9|109046.2|109021.2|22
1722424070000|2024-07-31 11:07:50|109045.5|109020.5|109055.9|109030.9|109055.9|109030.9|109045.5|109020.5|24
1722424080000|2024-07-31 11:08:00|109055.6|109030.6|109057.8|109032.8|109058.2|109033.2|109055.5|109030.5|36
1722424090000|2024-07-31 11:08:10|109057.4|109032.4|109063.2|109038.2|109063.2|109038.2|109056.2|109031.2|23
1722424100000|2024-07-31 11:08:20|109062.9|109037.9|109065.8|109040.8|109066.5|109041.5|109062.9|109037.9|26
1722424110000|2024-07-31 11:08:30|109066|109041|109066.4|109041.4|109067|109042|109065.8|109040.8|15
1722424120000|2024-07-31 11:08:40|109066.7|109041.7|109070.8|109045.8|109070.8|109045.8|109066.7|109041.7|28
1722424130000|2024-07-31 11:08:50|109070.9|109045.9|109072.4|109047.4|109073|109048|109070.1|109045.1|23
1722424140000|2024-07-31 11:09:00|109072.5|109047.5|109060|109035|109074.1|109049.1|109059.3|109034.3|40
1722424150000|2024-07-31 11:09:10|109059.9|109034.9|109059.2|109034.2|109060.2|109035.2|109058.9|109033.9|24
1722424160000|2024-07-31 11:09:20|109059|109034|109062.4|109012.4|109066.5|109034|109055.6|109011.8|32
1722424170000|2024-07-31 11:09:30|109062.3|109012.3|109026.5|109001.5|109065.1|109020.4|109026.5|109001.5|27
1722424180000|2024-07-31 11:09:40|109026.4|109001.4|109025|109000|109030|109005|109023.2|108998.2|31
1722424190000|2024-07-31 11:09:50|109024.6|108999.6|109030|109005|109043.8|109005|109024.6|108986.7|29
1722424200000|2024-07-31 11:10:00|109029.8|109004.8|109022.3|108997.3|109029.8|109004.8|109022.3|108997.3|30
1722424210000|2024-07-31 11:10:10|109022.4|108997.4|109023.5|108998.5|109026.8|109001.8|109022.1|108997.1|25
1722424220000|2024-07-31 11:10:20|109023.3|108998.3|109024.7|108999.7|109025|109000|109023.1|108998.1|10
1722424230000|2024-07-31 11:10:30|109025.2|109000.2|109041.2|109016.2|109043.4|109018.4|109025.2|109000.2|35
1722424240000|2024-07-31 11:10:40|109040.6|109015.6|109044.1|109019.1|109044.6|109019.6|109039.6|109014.6|33
1722424250000|2024-07-31 11:10:50|109044.2|109019.2|109032.3|109007.3|109044.2|109019.2|109027.7|109002.7|31
1722424260000|2024-07-31 11:11:00|109032.9|109007.9|109028.3|109003.3|109032.9|109007.9|109027.8|109002.8|34
1722424270000|2024-07-31 11:11:10|109028.1|109003.1|109029.2|109004.2|109029.2|109004.2|109027.6|109002.6|18
1722424280000|2024-07-31 11:11:20|109029.3|109004.3|109006.4|108981.4|109031|109006|109006.2|108981.2|40
1722424290000|2024-07-31 11:11:30|109006.3|108981.3|109007|108982|109010.2|108985.2|109005.9|108980.9|31
1722424300000|2024-07-31 11:11:40|109006.9|108981.9|109005.4|108980.4|109006.9|108981.9|109005.2|108980.2|23
1722424310000|2024-07-31 11:11:50|109005.6|108980.6|109007.1|108982.1|109021.7|108996.7|109004.7|108979.7|33
1722424320000|2024-07-31 11:12:00|109006.4|108981.4|109007.1|108982.1|109008.2|108983.2|109004.7|108979.7|49
1722424330000|2024-07-31 11:12:10|109007|108982|109004|108979|109007.5|108982.5|109000.1|108975.1|50
1722424340000|2024-07-31 11:12:20|109004.1|108979.1|109022.8|108972.8|109024.6|108979.6|109003.3|108972|27
1722424350000|2024-07-31 11:12:30|109021.3|108971.3|108993.1|108968.1|109021.3|108986.3|108991|108966|40
1722424360000|2024-07-31 11:12:40|108995.6|108970.6|108996|108971|108998.1|108973.1|108993.7|108968.7|25
1722424370000|2024-07-31 11:12:50|108994.9|108969.9|108994.2|108969.2|108995.6|108970.6|108991|108966|41
1722424380000|2024-07-31 11:13:00|108994|108969|108972.1|108947.1|108994.1|108969.1|108969.8|108944.8|36
1722424390000|2024-07-31 11:13:10|108971.8|108946.8|108973.8|108948.8|108974.4|108949.4|108970|108945|24
1722424400000|2024-07-31 11:13:20|108974.1|108949.1|108981.3|108956.3|108981.7|108956.7|108974.1|108949.1|32
1722424410000|2024-07-31 11:13:30|108981.6|108956.6|108982.3|108957.3|108983.2|108958.2|108980.7|108955.7|28
1722424420000|2024-07-31 11:13:40|108983.4|108958.4|108986.6|108961.6|108988.2|108963.2|108983.4|108958.4|38
1722424430000|2024-07-31 11:13:50|108985.9|108960.9|108992|108967|108992|108967|108980.6|108955.6|28
1722424440000|2024-07-31 11:14:00|108993|108968|108992.2|108967.2|108993|108968|108987.1|108962.1|43
1722424450000|2024-07-31 11:14:10|108992.4|108967.4|109000.3|108975.3|109000.4|108975.4|108991.6|108966.6|31
1722424460000|2024-07-31 11:14:20|109000.4|108975.4|109009.9|108984.9|109012|108987|109000.4|108975.4|54
1722424470000|2024-07-31 11:14:30|109010.1|108985.1|109022.9|108997.9|109023.6|108998.6|109009.1|108984.1|35
1722424480000|2024-07-31 11:14:40|109023.3|108998.3|109017.6|108992.6|109023.7|108998.7|109016.3|108991.3|35
1722424490000|2024-07-31 11:14:50|109017.4|108992.4|109015|108990|109018.2|108993.2|109013.8|108988.8|35
1722424500000|2024-07-31 11:15:00|109015.1|108990.1|109007.9|108982.9|109015.1|108990.1|109007.9|108982.9|47
1722424510000|2024-07-31 11:15:10|109007|108982|109005.2|108980.2|109007|108982|109002.5|108977.5|28
1722424520000|2024-07-31 11:15:20|109005|108980|109002.2|108977.2|109005.3|108980.3|109002.1|108977.1|32
1722424530000|2024-07-31 11:15:30|109002.4|108977.4|108996.8|108971.8|109007.5|108982.5|108996.3|108971.3|31
1722424540000|2024-07-31 11:15:40|108996.7|108971.7|109004.9|108979.9|109005.8|108980.8|108994.2|108969.2|34
1722424550000|2024-07-31 11:15:50|109005|108980|108998.9|108973.9|109005|108980|108998.1|108973.1|30
1722424560000|2024-07-31 11:16:00|108998.7|108973.7|108997.9|108972.9|108998.8|108973.8|108996.9|108971.9|10
1722424570000|2024-07-31 11:16:10|108997.7|108972.7|108983.6|108958.6|108997.7|108972.7|108983.4|108958.4|40
1722424580000|2024-07-31 11:16:20|108983.7|108958.7|108986.1|108961.1|108988.1|108963.1|108983.7|108958.7|34
1722424590000|2024-07-31 11:16:30|108986.4|108961.4|108988.9|108963.9|108988.9|108963.9|108986.4|108961.4|16
1722424600000|2024-07-31 11:16:40|108989.6|108964.6|108986.8|108961.8|108990.9|108965.9|108986.5|108961.5|34
1722424610000|2024-07-31 11:16:50|108986.6|108961.6|108982.2|108957.2|108988.1|108963.1|108981.6|108956.6|26
1722424620000|2024-07-31 11:17:00|108982.5|108957.5|108976.8|108951.8|108982.5|108957.5|108970.6|108945.6|37
1722424630000|2024-07-31 11:17:10|108976.6|108951.6|108982.8|108957.8|108982.8|108957.8|108976.4|108951.4|21
1722424640000|2024-07-31 11:17:20|108983.3|108958.3|108992|108942|108995.6|108958.3|108983.3|108942|26
1722424650000|2024-07-31 11:17:30|108989.7|108939.7|108978.7|108928.7|108989.7|108939.7|108978.5|108928.5|34
1722424660000|2024-07-31 11:17:40|108979|108929|108984.2|108934.2|108984.2|108934.2|108977.8|108927.8|39
1722424670000|2024-07-31 11:17:50|108984|108934|108979.2|108929.2|108984.5|108934.5|108978.7|108928.7|35
1722424680000|2024-07-31 11:18:00|108979.1|108929.1|108973.9|108923.9|108982.8|108932.8|108971.2|108921.2|54
1722424690000|2024-07-31 11:18:10|108973.3|108923.3|108971.5|108921.5|108975|108925|108971.4|108921.4|17
1722424700000|2024-07-31 11:18:20|108971.7|108921.7|108970.9|108920.9|108971.7|108921.7|108970.4|108920.4|21
1722424710000|2024-07-31 11:18:30|108971|108921|108968.3|108918.3|108971.1|108921.1|108968.3|108918.3|16
1722424720000|2024-07-31 11:18:40|108968.5|108918.5|108955.9|108905.9|108975.1|108925.1|108955.9|108905.9|33
1722424730000|2024-07-31 11:18:50|108953.2|108903.2|108953.7|108903.7|108953.9|108903.9|108951.9|108901.9|39
1722424740000|2024-07-31 11:19:00|108953.8|108903.8|108951.2|108901.2|108954.4|108904.4|108949.5|108899.5|32
1722424750000|2024-07-31 11:19:10|108951.3|108901.3|108949.8|108899.8|108951.3|108901.3|108949.7|108899.7|7
1722424760000|2024-07-31 11:19:20|108949.5|108899.5|108949.9|108899.9|108950.2|108900.2|108947.1|108897.1|24
1722424770000|2024-07-31 11:19:30|108949|108899|108950.4|108900.4|108950.4|108900.4|108948.7|108898.7|18
1722424780000|2024-07-31 11:19:40|108950.3|108900.3|108946|108896|108950.3|108900.3|108946|108896|10
1722424790000|2024-07-31 11:19:50|108945.9|108895.9|108917.8|108892.8|108946.2|108896.2|108917.8|108882.6|25
1722424800000|2024-07-31 11:20:00|108917.9|108892.9|108916.5|108891.5|108920.1|108895.1|108916.5|108891.5|35
1722424810000|2024-07-31 11:20:10|108916.8|108891.8|108898.5|108873.5|108917.1|108892.1|108898.4|108873.4|33
1722424820000|2024-07-31 11:20:20|108898.2|108873.2|108902.8|108877.8|108902.8|108877.8|108897.7|108872.7|27
1722424830000|2024-07-31 11:20:30|108902.6|108877.6|108904.7|108879.7|108905.8|108880.8|108891.8|108866.8|37
1722424840000|2024-07-31 11:20:40|108905.2|108880.2|108918.3|108893.3|108921.8|108896.8|108898.6|108873.6|51
1722424850000|2024-07-31 11:20:50|108919.2|108894.2|108914.4|108864.4|108927.6|108894.2|108914.4|108864.4|46
1722424860000|2024-07-31 11:21:00|108909.7|108859.7|108916|108866|108918.8|108868.8|108908.7|108858.7|33
1722424870000|2024-07-31 11:21:10|108916.1|108866.1|108915.1|108865.1|108916.2|108866.2|108911.3|108861.3|33
1722424880000|2024-07-31 11:21:20|108914.8|108864.8|108914.5|108864.5|108914.9|108864.9|108913.7|108863.7|10
1722424890000|2024-07-31 11:21:30|108914.2|108864.2|108910.3|108860.3|108914.4|108864.4|108909.4|108859.4|13
1722424900000|2024-07-31 11:21:40|108909.9|108859.9|108901|108851|108909.9|108859.9|108899.5|108849.5|29
1722424910000|2024-07-31 11:21:50|108901.4|108851.4|108891.3|108866.3|108903.5|108866.4|108891.2|108851.3|15
1722424920000|2024-07-31 11:22:00|108891.2|108866.2|108895.6|108870.6|108898.7|108873.7|108891.2|108866.2|25
1722424930000|2024-07-31 11:22:10|108895.7|108870.7|108917.7|108892.7|108917.7|108892.7|108895.7|108870.7|29
1722424940000|2024-07-31 11:22:20|108917.9|108892.9|108928|108878|108928.8|108892.9|108914.6|108878|25
1722424950000|2024-07-31 11:22:30|108928.7|108878.7|108927.4|108877.4|108928.9|108878.9|108927.4|108877.4|16
1722424960000|2024-07-31 11:22:40|108927.5|108877.5|108927.8|108877.8|108927.9|108877.9|108925.8|108875.8|16
1722424970000|2024-07-31 11:22:50|108926.6|108876.6|108927.3|108877.3|108928.5|108878.5|108924.3|108874.3|24
1722424980000|2024-07-31 11:23:00|108927.4|108877.4|108938.1|108888.1|108938.1|108888.1|108926.7|108876.7|24
1722424990000|2024-07-31 11:23:10|108937.9|108887.9|108939.1|108889.1|108939.6|108889.6|108936.1|108886.1|24
1722425000000|2024-07-31 11:23:20|108938.2|108888.2|108940.5|108890.5|108941|108891|108937.6|108887.6|32
1722425010000|2024-07-31 11:23:30|108940.7|108890.7|108941.3|108891.3|108951.6|108901.6|108940.7|108890.7|46
1722425020000|2024-07-31 11:23:40|108941.1|108891.1|108944.1|108894.1|108944.2|108894.2|108940.6|108890.6|32
1722425030000|2024-07-31 11:23:50|108944.2|108894.2|108942.6|108892.6|108944.2|108894.2|108942|108892|20
1722425040000|2024-07-31 11:24:00|108942.5|108892.5|108944.1|108894.1|108944.2|108894.2|108942.5|108892.5|16
1722425050000|2024-07-31 11:24:10|108943.8|108893.8|108943.6|108893.6|108944.4|108894.4|108942.9|108892.9|20
1722425060000|2024-07-31 11:24:20|108943.8|108893.8|108932.5|108907.5|108945.8|108908.4|108930.8|108893.8|20
1722425070000|2024-07-31 11:24:30|108932.7|108907.7|108930.5|108905.5|108933|108908|108930.5|108905.5|23
1722425080000|2024-07-31 11:24:40|108930.1|108905.1|108944.6|108919.6|108944.6|108919.6|108930.1|108905.1|28
1722425090000|2024-07-31 11:24:50|108945.2|108920.2|108947.1|108922.1|108948.2|108923.2|108944|108919|23
1722425100000|2024-07-31 11:25:00|108947.3|108922.3|108963.1|108938.1|108970.1|108945.1|108947.3|108922.3|42
1722425110000|2024-07-31 11:25:10|108963.8|108938.8|108976.3|108951.3|108976.8|108951.8|108963.8|108938.8|42
1722425120000|2024-07-31 11:25:20|108976.7|108951.7|108975.7|108950.7|108976.7|108951.7|108972.8|108947.8|24
1722425130000|2024-07-31 11:25:30|108975.8|108950.8|108982|108957|108983.3|108958.3|108975.8|108950.8|23
1722425140000|2024-07-31 11:25:40|108982.2|108957.2|108982.4|108957.4|108982.4|108957.4|108980.8|108955.8|18
1722425150000|2024-07-31 11:25:50|108981.7|108956.7|109008|108983|109012|108987|108981.7|108956.7|36
1722425160000|2024-07-31 11:26:00|109006.5|108981.5|109009.3|108984.3|109013.3|108988.3|109001.6|108976.6|46
1722425170000|2024-07-31 11:26:10|109009.6|108984.6|108984.2|108959.2|109011.8|108986.8|108976.3|108951.3|34
1722425180000|2024-07-31 11:26:20|108984.1|108959.1|108983.8|108958.8|108984.3|108959.3|108980.3|108955.3|46
1722425190000|2024-07-31 11:26:30|108983.5|108958.5|108977.5|108952.5|108983.6|108958.6|108977.3|108952.3|24
1722425200000|2024-07-31 11:26:40|108977.6|108952.6|108981.6|108956.6|108983.3|108958.3|108977|108952|42
1722425210000|2024-07-31 11:26:50|108981.5|108956.5|108978.5|108953.5|108981.6|108956.6|108977.9|108952.9|29
1722425220000|2024-07-31 11:27:00|108979.6|108954.6|108987.3|108937.3|108987.3|108955|108977.8|108932.2|34
1722425230000|2024-07-31 11:27:10|108987.2|108937.2|108972.8|108947.8|108987.4|108947.8|108971.8|108933.9|25
1722425240000|2024-07-31 11:27:20|108973.2|108948.2|108973.6|108948.6|108974.1|108949.1|108972.5|108947.5|27
1722425250000|2024-07-31 11:27:30|108973.4|108948.4|108972.6|108947.6|108973.4|108948.4|108971.7|108946.7|21
1722425260000|2024-07-31 11:27:40|108973|108948|108976.7|108951.7|108979|108954|108972.8|108947.8|30
1722425270000|2024-07-31 11:27:50|108977|108952|108975.6|108950.6|108977|108952|108974.9|108949.9|23
1722425280000|2024-07-31 11:28:00|108975.7|108950.7|108976.7|108951.7|108977.5|108952.5|108972.1|108947.1|35
1722425290000|2024-07-31 11:28:10|108976.4|108951.4|108987.4|108962.4|108987.8|108962.8|108976.3|108951.3|29
1722425300000|2024-07-31 11:28:20|108987.5|108962.5|108986.8|108961.8|108991.5|108966.5|108986.8|108961.8|20
1722425310000|2024-07-31 11:28:30|108985.8|108960.8|108982.3|108957.3|108985.8|108960.8|108980.5|108955.5|37
1722425320000|2024-07-31 11:28:40|108979.6|108954.6|108987|108962|108988.7|108963.7|108979.6|108954.6|27
1722425330000|2024-07-31 11:28:50|108986.7|108961.7|108962.9|108937.9|108986.7|108961.7|108956|108931|42
1722425340000|2024-07-31 11:29:00|108963.1|108938.1|108971.7|108946.7|108971.7|108946.7|108963.1|108938.1|38
1722425350000|2024-07-31 11:29:10|108971.4|108946.4|108980.6|108955.6|108981.2|108956.2|108971.2|108946.2|38
1722425360000|2024-07-31 11:29:20|108980.3|108955.3|108977.6|108952.6|108981.1|108956.1|108974.3|108949.3|48
1722425370000|2024-07-31 11:29:30|108977.5|108952.5|108972.8|108947.8|108981.2|108956.2|108972.8|108947.8|35
1722425380000|2024-07-31 11:29:40|108972.2|108947.2|108958.9|108933.9|108972.3|108947.3|108958.3|108933.3|24
1722425390000|2024-07-31 11:29:50|108958.8|108933.8|108961.7|108936.7|108964.4|108939.4|108958.8|108933.8|35
1722425400000|2024-07-31 11:30:00|108961.5|108936.5|108959.5|108934.5|108962.4|108937.4|108954.5|108929.5|40
1722425410000|2024-07-31 11:30:10|108958.8|108933.8|108962.2|108937.2|108963.1|108938.1|108958|108933|30
1722425420000|2024-07-31 11:30:20|108962.3|108937.3|108956.6|108931.6|108962.6|108937.6|108954.7|108929.7|37
1722425430000|2024-07-31 11:30:30|108956.7|108931.7|108954.3|108929.3|108957|108932|108953.6|108928.6|19
1722425440000|2024-07-31 11:30:40|108954.4|108929.4|108953.8|108928.8|108961.9|108936.9|108953.4|108928.4|38
1722425450000|2024-07-31 11:30:50|108953.9|108928.9|108957.3|108932.3|108958.3|108933.3|108952.3|108927.3|36
1722425460000|2024-07-31 11:31:00|108957.7|108932.7|108940.6|108915.6|108959.7|108934.7|108939.5|108914.5|38
1722425470000|2024-07-31 11:31:10|108940.3|108915.3|108932|108907|108940.6|108915.6|108930.3|108905.3|52
1722425480000|2024-07-31 11:31:20|108931.4|108906.4|108930.2|108905.2|108931.4|108906.4|108927.6|108902.6|33
1722425490000|2024-07-31 11:31:30|108930.8|108905.8|108934.2|108909.2|108934.8|108909.8|108930.8|108905.8|18
1722425500000|2024-07-31 11:31:40|108934.3|108909.3|108930|108905|108934.8|108909.8|108929.3|108904.3|24
1722425510000|2024-07-31 11:31:50|108929.6|108904.6|108921.6|108896.6|108929.6|108904.6|108921.5|108896.5|26
1722425520000|2024-07-31 11:32:00|108920.4|108895.4|108919.6|108894.6|108921.1|108896.1|108918.4|108893.4|25
1722425530000|2024-07-31 11:32:10|108919.7|108894.7|108921.4|108896.4|108921.8|108896.8|108919.3|108894.3|26
1722425540000|2024-07-31 11:32:20|108920.7|108895.7|108919.5|108894.5|108921.3|108896.3|108917.6|108892.6|26
1722425550000|2024-07-31 11:32:30|108919.7|108894.7|108919|108894|108920.8|108895.8|108914.5|108889.5|29
1722425560000|2024-07-31 11:32:40|108919.1|108894.1|108925.8|108900.8|108925.8|108900.8|108918.8|108893.8|38
1722425570000|2024-07-31 11:32:50|108926.5|108901.5|108921.7|108896.7|108927.1|108902.1|108921.7|108896.7|26
1722425580000|2024-07-31 11:33:00|108921.2|108896.2|108926.9|108901.9|108927.2|108902.2|108920.5|108895.5|35
1722425590000|2024-07-31 11:33:10|108927.2|108902.2|108924.4|108899.4|108932|108907|108924.4|108899.4|47
1722425600000|2024-07-31 11:33:20|108923.9|108898.9|108927.5|108902.5|108927.5|108902.5|108923|108898|17
1722425610000|2024-07-31 11:33:30|108928.4|108903.4|108927.8|108902.8|108929.8|108904.8|108927.8|108902.8|23
1722425620000|2024-07-31 11:33:40|108927.3|108902.3|108929.4|108904.4|108929.4|108904.4|108925.7|108900.7|28
1722425630000|2024-07-31 11:33:50|108929.7|108904.7|108916.1|108891.1|108930.7|108905.7|108916|108891|29
1722425640000|2024-07-31 11:34:00|108916|108891|108908.9|108883.9|108917.1|108892.1|108908.8|108883.8|24
1722425650000|2024-07-31 11:34:10|108908.6|108883.6|108905|108880|108908.6|108883.6|108890.7|108865.7|26
1722425660000|2024-07-31 11:34:20|108905.4|108880.4|108913.5|108888.5|108914.5|108889.5|108905.4|108880.4|20
1722425670000|2024-07-31 11:34:30|108913.7|108888.7|108915|108890|108918.5|108893.5|108913.7|108888.7|33
1722425680000|2024-07-31 11:34:40|108915.5|108890.5|108914.5|108889.5|108915.5|108890.5|108914|108889|17
1722425690000|2024-07-31 11:34:50|108914.6|108889.6|108917.1|108892.1|108917.1|108892.1|108914.5|108889.5|15
1722425700000|2024-07-31 11:35:00|108917.5|108892.5|108922.1|108897.1|108931.5|108906.5|108917.5|108892.5|37
1722425710000|2024-07-31 11:35:10|108921.9|108896.9|108922.7|108897.7|108923|108898|108921.5|108896.5|25
1722425720000|2024-07-31 11:35:20|108922.6|108897.6|108922.4|108897.4|108922.9|108897.9|108922.1|108897.1|19
1722425730000|2024-07-31 11:35:30|108922.5|108897.5|108918.4|108893.4|108922.5|108897.5|108918.4|108893.4|21
1722425740000|2024-07-31 11:35:40|108918.3|108893.3|108909.6|108884.6|108918.6|108893.6|108909.6|108884.6|23
1722425750000|2024-07-31 11:35:50|108908.7|108883.7|108906.5|108881.5|108909.1|108884.1|108906.5|108881.5|17
1722425760000|2024-07-31 11:36:00|108906.6|108881.6|108900.5|108875.5|108907|108882|108898.6|108873.6|20
1722425770000|2024-07-31 11:36:10|108899.9|108874.9|108900|108875|108900.7|108875.7|108899.9|108874.9|17
1722425780000|2024-07-31 11:36:20|108900.1|108875.1|108899.9|108874.9|108900.2|108875.2|108899.6|108874.6|16
1722425790000|2024-07-31 11:36:30|108900.7|108875.7|108897.4|108872.4|108900.7|108875.7|108896.3|108871.3|22
1722425800000|2024-07-31 11:36:40|108899.4|108874.4|108898.2|108873.2|108900.8|108875.8|108898.2|108873.2|26
1722425810000|2024-07-31 11:36:50|108896.8|108871.8|108908.1|108883.1|108908.1|108883.1|108894|108869|35
1722425820000|2024-07-31 11:37:00|108908.5|108883.5|108910.5|108885.5|108910.5|108885.5|108908.5|108883.5|22
1722425830000|2024-07-31 11:37:10|108910.9|108885.9|108914.6|108889.6|108915.2|108890.2|108910.9|108885.9|21
1722425840000|2024-07-31 11:37:20|108914.4|108889.4|108913.6|108888.6|108915|108890|108912.1|108887.1|24
1722425850000|2024-07-31 11:37:30|108913.5|108888.5|108915.5|108890.5|108915.8|108890.8|108913|108888|23
1722425860000|2024-07-31 11:37:40|108915.6|108890.6|108913.3|108888.3|108915.7|108890.7|108913.3|108888.3|13
1722425870000|2024-07-31 11:37:50|108913.6|108888.6|108906.1|108881.1|108913.6|108888.6|108906.1|108881.1|26
1722425880000|2024-07-31 11:38:00|108906.2|108881.2|108905.8|108880.8|108906.2|108881.2|108905.6|108880.6|13
1722425890000|2024-07-31 11:38:10|108905.9|108880.9|108920.9|108895.9|108921.1|108896.1|108905.8|108880.8|35
1722425900000|2024-07-31 11:38:20|108920.8|108895.8|108911|108886|108922.6|108897.6|108911|108886|34
1722425910000|2024-07-31 11:38:30|108910.7|108885.7|108913.6|108888.6|108913.7|108888.7|108909.3|108884.3|31
1722425920000|2024-07-31 11:38:40|108913.7|108888.7|108919.7|108894.7|108919.7|108894.7|108913.7|108888.7|16
1722425930000|2024-07-31 11:38:50|108919.6|108894.6|108918.8|108893.8|108919.6|108894.6|108914.3|108889.3|17
1722425940000|2024-07-31 11:39:00|108918.7|108893.7|108909.2|108884.2|108918.7|108893.7|108909.2|108884.2|21
1722425950000|2024-07-31 11:39:10|108910.3|108885.3|108914.7|108889.7|108915.1|108890.1|108910.3|108885.3|15
1722425960000|2024-07-31 11:39:20|108914.9|108889.9|108923.5|108898.5|108923.7|108898.7|108914.6|108889.6|24
1722425970000|2024-07-31 11:39:30|108922.9|108897.9|108930.6|108905.6|108930.6|108905.6|108921.6|108896.6|23
1722425980000|2024-07-31 11:39:40|108930.5|108905.5|108923.9|108898.9|108930.5|108905.5|108921.9|108896.9|20
1722425990000|2024-07-31 11:39:50|108923.7|108898.7|108924.1|108899.1|108924.2|108899.2|108923.5|108898.5|10
1722426000000|2024-07-31 11:40:00|108924.3|108899.3|108923.4|108898.4|108928.5|108903.5|108923.3|108898.3|24
1722426010000|2024-07-31 11:40:10|108922.8|108897.8|108918.1|108893.1|108923|108898|108918.1|108893.1|22
1722426020000|2024-07-31 11:40:20|108918|108893|108906.5|108881.5|108918|108893|108904.1|108879.1|35
1722426030000|2024-07-31 11:40:30|108906|108881|108906.7|108881.7|108907.1|108882.1|108905.4|108880.4|20
1722426040000|2024-07-31 11:40:40|108906.5|108881.5|108904.3|108879.3|108906.7|108881.7|108904.3|108879.3|32
1722426050000|2024-07-31 11:40:50|108904.2|108879.2|108907.8|108882.8|108908.6|108883.6|108902.2|108877.2|45
1722426060000|2024-07-31 11:41:00|108907.9|108882.9|108928.5|108903.5|108928.5|108903.5|108907.9|108882.9|39
1722426070000|2024-07-31 11:41:10|108928.7|108903.7|108928.7|108903.7|108931.6|108906.6|108928.7|108903.7|16
1722426080000|2024-07-31 11:41:20|108928.6|108903.6|108926.6|108901.6|108928.6|108903.6|108925.5|108900.5|20
1722426090000|2024-07-31 11:41:30|108926.7|108901.7|108925.1|108900.1|108927|108902|108925.1|108900.1|18
1722426100000|2024-07-31 11:41:40|108925|108900|108932.6|108907.6|108932.6|108907.6|108924|108899|29
1722426110000|2024-07-31 11:41:50|108932.2|108907.2|108933.6|108908.6|108934|108909|108931.9|108906.9|21
1722426120000|2024-07-31 11:42:00|108933|108908|108934.2|108909.2|108934.2|108909.2|108931.5|108906.5|27
1722426130000|2024-07-31 11:42:10|108934.6|108909.6|108936|108911|108936|108911|108932.4|108907.4|28
1722426140000|2024-07-31 11:42:20|108935.9|108910.9|108934.1|108909.1|108936.6|108911.6|108934|108909|10
1722426150000|2024-07-31 11:42:30|108933.8|108908.8|108954.6|108929.6|108954.6|108929.6|108932.9|108907.9|23
1722426160000|2024-07-31 11:42:40|108955|108930|108964.9|108939.9|108965|108940|108954.1|108929.1|34
1722426170000|2024-07-31 11:42:50|108966.8|108941.8|108972|108947|108972.7|108947.7|108966.8|108941.8|24
1722426180000|2024-07-31 11:43:00|108971.7|108946.7|108967.3|108942.3|108971.7|108946.7|108965.4|108940.4|26
1722426190000|2024-07-31 11:43:10|108967.5|108942.5|108972.6|108947.6|108972.7|108947.7|108966.5|108941.5|25
1722426200000|2024-07-31 11:43:20|108972.5|108947.5|108984.5|108959.5|108984.6|108959.6|108971.4|108946.4|26
1722426210000|2024-07-31 11:43:30|108984.8|108959.8|108988.6|108963.6|108988.8|108963.8|108981.5|108956.5|29
1722426220000|2024-07-31 11:43:40|108989.1|108964.1|108984.3|108959.3|108994.5|108969.5|108982.2|108957.2|28
1722426230000|2024-07-31 11:43:50|108984.5|108959.5|108986.5|108961.5|108986.5|108961.5|108984.5|108959.5|10
1722426240000|2024-07-31 11:44:00|108987|108962|108992.3|108967.3|108992.3|108967.3|108980.7|108955.7|25
1722426250000|2024-07-31 11:44:10|108992.7|108967.7|108992.5|108967.5|108993.6|108968.6|108992.1|108967.1|19
1722426260000|2024-07-31 11:44:20|108992.4|108967.4|108993.1|108968.1|108993.5|108968.5|108992.4|108967.4|14
1722426270000|2024-07-31 11:44:30|108993.3|108968.3|108994.1|108969.1|108996.4|108971.4|108993.3|108968.3|18
1722426280000|2024-07-31 11:44:40|108994|108969|108994.5|108969.5|108996|108971|108992.3|108967.3|20
1722426290000|2024-07-31 11:44:50|108993.8|108968.8|108985.7|108960.7|108993.8|108968.8|108985.3|108960.3|25
1722426300000|2024-07-31 11:45:00|108985.9|108960.9|108993.4|108968.4|108993.6|108968.6|108985.9|108960.9|22
1722426310000|2024-07-31 11:45:10|108993.6|108968.6|108998.9|108973.9|108998.9|108973.9|108993.6|108968.6|11
1722426320000|2024-07-31 11:45:20|108999.2|108974.2|109006.9|108981.9|109007.1|108982.1|108999.2|108974.2|27
1722426330000|2024-07-31 11:45:30|109006.6|108981.6|109007.5|108982.5|109008.7|108983.7|109006.4|108981.4|16
1722426340000|2024-07-31 11:45:40|109007.2|108982.2|109011.8|108986.8|109012|108987|109004.3|108979.3|23
1722426350000|2024-07-31 11:45:50|109012.1|108987.1|109010.1|108985.1|109012.3|108987.3|109009.6|108984.6|14
1722426360000|2024-07-31 11:46:00|109010|108985|109009.6|108984.6|109011.1|108986.1|109009.6|108984.6|19
1722426370000|2024-07-31 11:46:10|109010.1|108985.1|109012.9|108987.9|109012.9|108987.9|109010.1|108985.1|16
1722426380000|2024-07-31 11:46:20|109012.3|108987.3|109012.3|108987.3|109012.6|108987.6|109011.5|108986.5|17
1722426390000|2024-07-31 11:46:30|109012.2|108987.2|109010.4|108985.4|109012.8|108987.8|109008.9|108983.9|21
1722426400000|2024-07-31 11:46:40|109010.3|108985.3|109008.4|108983.4|109010.3|108985.3|109006.2|108981.2|25
1722426410000|2024-07-31 11:46:50|109008.7|108983.7|109009.6|108984.6|109009.7|108984.7|109008.4|108983.4|10
1722426420000|2024-07-31 11:47:00|109009.7|108984.7|109006.4|108981.4|109009.7|108984.7|109006.1|108981.1|13
1722426430000|2024-07-31 11:47:10|109006.2|108981.2|109005|108980|109006.2|108981.2|109005|108980|15
1722426440000|2024-07-31 11:47:20|109005.2|108980.2|109002.8|108977.8|109005.2|108980.2|109002.7|108977.7|13
1722426450000|2024-07-31 11:47:30|109002.9|108977.9|109008.4|108983.4|109008.5|108983.5|109002.6|108977.6|17
1722426460000|2024-07-31 11:47:40|109008.6|108983.6|109004.2|108979.2|109008.6|108983.6|109003.7|108978.7|21
1722426470000|2024-07-31 11:47:50|109003.9|108978.9|109007.9|108982.9|109007.9|108982.9|109003.9|108978.9|19
1722426480000|2024-07-31 11:48:00|109008.3|108983.3|109010|108985|109010.6|108985.6|109008.3|108983.3|17
1722426490000|2024-07-31 11:48:10|109009.3|108984.3|109005.8|108980.8|109009.3|108984.3|109005.8|108980.8|15
1722426500000|2024-07-31 11:48:20|109005.6|108980.6|109006.1|108981.1|109006.8|108981.8|109005.5|108980.5|12
1722426510000|2024-07-31 11:48:30|109006|108981|108977.7|108952.7|109006|108981|108977.6|108952.6|33
1722426520000|2024-07-31 11:48:40|108977.4|108952.4|108981.4|108956.4|108982|108957|108973.6|108948.6|31
1722426530000|2024-07-31 11:48:50|108981.2|108956.2|108979.4|108954.4|108981.5|108956.5|108976.2|108951.2|28
1722426540000|2024-07-31 11:49:00|108982.4|108957.4|108987.9|108962.9|108987.9|108962.9|108982.4|108957.4|21
1722426550000|2024-07-31 11:49:10|108988.3|108963.3|108992.9|108967.9|108993.1|108968.1|108988.3|108963.3|34
1722426560000|2024-07-31 11:49:20|108993.6|108968.6|109012.5|108987.5|109014.8|108989.8|108992.9|108967.9|35
1722426570000|2024-07-31 11:49:30|109012.7|108987.7|109026.7|108976.7|109026.7|108988.7|109012.5|108975.9|15
1722426580000|2024-07-31 11:49:40|109026.6|108976.6|109024.8|108974.8|109027.9|108977.9|109022.8|108972.8|20
1722426590000|2024-07-31 11:49:50|109025.4|108975.4|109029.6|108979.6|109029.8|108979.8|109024.8|108974.8|19
1722426600000|2024-07-31 11:50:00|109029.3|108979.3|109034|108984|109037.8|108987.8|109028.5|108978.5|35
1722426610000|2024-07-31 11:50:10|109036.1|108986.1|109042.7|108992.7|109049.3|108999.3|109036.1|108986.1|34
1722426620000|2024-07-31 11:50:20|109042.4|108992.4|109039.8|108989.8|109042.4|108992.4|109039.6|108989.6|13
1722426630000|2024-07-31 11:50:30|109039.5|108989.5|109042.6|108992.6|109042.6|108992.6|109039.5|108989.5|18
1722426640000|2024-07-31 11:50:40|109043.2|108993.2|109034.1|108984.1|109043.3|108993.3|109033.4|108983.4|22
1722426650000|2024-07-31 11:50:50|109034.2|108984.2|109022.3|108972.3|109034.2|108984.2|109022.2|108972.2|16
1722426660000|2024-07-31 11:51:00|109022.5|108972.5|109025.8|108975.8|109026|108976|109022|108972|15
1722426670000|2024-07-31 11:51:10|109025.3|108975.3|109031.8|108981.8|109031.8|108981.8|109024.7|108974.7|25
1722426680000|2024-07-31 11:51:20|109031.9|108981.9|109032|108982|109033.2|108983.2|109031.5|108981.5|21
1722426690000|2024-07-31 11:51:30|109028.6|108978.6|109036.7|108986.7|109037.6|108987.6|109026.3|108976.3|41
1722426700000|2024-07-31 11:51:40|109036.8|108986.8|109040.1|108990.1|109043|108993|109036.8|108986.8|31
1722426710000|2024-07-31 11:51:50|109040.4|108990.4|109061|109011|109062.2|109012.2|109040.1|108990.1|26
1722426720000|2024-07-31 11:52:00|109060.8|109010.8|109051|109001|109060.8|109010.8|109051|109001|23
1722426730000|2024-07-31 11:52:10|109050.8|109000.8|109051|109001|109051.1|109001.1|109050.5|109000.5|16
1722426740000|2024-07-31 11:52:20|109050.8|109000.8|109055.3|109005.3|109055.3|109005.3|109050.6|109000.6|22
1722426750000|2024-07-31 11:52:30|109055.4|109005.4|109064.2|109014.2|109064.2|109014.2|109055.4|109005.4|29
1722426760000|2024-07-31 11:52:40|109064.1|109014.1|109069.6|109019.6|109069.6|109019.6|109063.9|109013.9|35
1722426770000|2024-07-31 11:52:50|109069.2|109019.2|109079.5|109029.5|109080.1|109030.1|109069|109019|29
1722426780000|2024-07-31 11:53:00|109078.9|109028.9|109063.6|109013.6|109078.9|109028.9|109063.6|109013.6|29
1722426790000|2024-07-31 11:53:10|109064.9|109014.9|109068.6|109018.6|109068.6|109018.6|109064.9|109014.9|18
1722426800000|2024-07-31 11:53:20|109068.9|109018.9|109079.5|109029.5|109080|109030|109068.6|109018.6|23
1722426810000|2024-07-31 11:53:30|109080|109030|109094.8|109044.8|109094.9|109044.9|109080|109030|25
1722426820000|2024-07-31 11:53:40|109094.9|109044.9|109084.1|109059.1|109095.7|109059.2|109083.9|109044.9|13
1722426830000|2024-07-31 11:53:50|109083.8|109058.8|109087.2|109062.2|109087.6|109062.6|109080.6|109055.6|36
1722426840000|2024-07-31 11:54:00|109086.7|109061.7|109083.8|109058.8|109086.7|109061.7|109081.4|109056.4|22
1722426850000|2024-07-31 11:54:10|109083.7|109058.7|109077.7|109052.7|109084.7|109059.7|109074.3|109049.3|27
1722426860000|2024-07-31 11:54:20|109077.6|109052.6|109084.8|109059.8|109085.1|109060.1|109069.3|109044.3|32
1722426870000|2024-07-31 11:54:30|109084.7|109059.7|109103.2|109078.2|109103.2|109078.2|109084.4|109059.4|49
1722426880000|2024-07-31 11:54:40|109102.9|109077.9|109093.3|109068.3|109102.9|109077.9|109092.8|109067.8|43
1722426890000|2024-07-31 11:54:50|109093.2|109068.2|109092.7|109067.7|109096.5|109071.5|109090.8|109065.8|33
1722426900000|2024-07-31 11:55:00|109092.8|109067.8|109101.7|109076.7|109101.7|109076.7|109092.8|109067.8|42
1722426910000|2024-07-31 11:55:10|109102|109077|109096.4|109071.4|109108|109083|109095.6|109070.6|38
1722426920000|2024-07-31 11:55:20|109097.1|109072.1|109099.6|109074.6|109106.9|109081.9|109097.1|109072.1|30
1722426930000|2024-07-31 11:55:30|109099.7|109074.7|109096.3|109071.3|109103.7|109078.7|109096.3|109071.3|31
1722426940000|2024-07-31 11:55:40|109095.8|109070.8|109081.9|109056.9|109100.7|109075.7|109081.9|109056.9|35
1722426950000|2024-07-31 11:55:50|109082.3|109057.3|109088|109063|109088|109063|109076.5|109051.5|38
1722426960000|2024-07-31 11:56:00|109087.7|109062.7|109088.2|109038.2|109094.4|109062.7|109084.1|109038.2|23
1722426970000|2024-07-31 11:56:10|109085.4|109035.4|109083.1|109033.1|109086.5|109036.5|109073.4|109023.4|37
1722426980000|2024-07-31 11:56:20|109082.8|109032.8|109085|109035|109088.5|109038.5|109077.1|109027.1|21
1722426990000|2024-07-31 11:56:30|109085.3|109035.3|109093.4|109043.4|109095.3|109045.3|109085.3|109035.3|22
1722427000000|2024-07-31 11:56:40|109093.1|109043.1|109084.7|109034.7|109093.1|109043.1|109084.7|109034.7|29
1722427010000|2024-07-31 11:56:50|109084.5|109034.5|109090.6|109040.6|109090.6|109040.6|109077.2|109027.2|23
1722427020000|2024-07-31 11:57:00|109088.4|109038.4|109086.6|109036.6|109091.4|109041.4|109085.2|109035.2|25
1722427030000|2024-07-31 11:57:10|109087.4|109037.4|109089.7|109039.7|109090.4|109040.4|109087.2|109037.2|20
1722427040000|2024-07-31 11:57:20|109089.9|109039.9|109083|109033|109089.9|109039.9|109082.8|109032.8|17
1722427050000|2024-07-31 11:57:30|109082.5|109032.5|109084.1|109034.1|109087.6|109037.6|109078.4|109028.4|36
1722427060000|2024-07-31 11:57:40|109083.9|109033.9|109083.1|109033.1|109086.1|109036.1|109079.2|109029.2|30
1722427070000|2024-07-31 11:57:50|109082.9|109032.9|109075|109025|109084.8|109034.8|109073.5|109023.5|37
1722427080000|2024-07-31 11:58:00|109074.8|109024.8|109066.4|109016.4|109074.8|109024.8|109066.4|109016.4|38
1722427090000|2024-07-31 11:58:10|109065.6|109015.6|109065.7|109015.7|109068.3|109018.3|109062.7|109012.7|43
1722427100000|2024-07-31 11:58:20|109065.1|109015.1|109058.6|109033.6|109065.8|109033.6|109049.6|109013.5|30
1722427110000|2024-07-31 11:58:30|109059.4|109034.4|109056|109031|109059.4|109034.4|109054.8|109029.8|26
1722427120000|2024-07-31 11:58:40|109056.3|109031.3|109061.8|109036.8|109067|109042|109056.3|109031.3|34
1722427130000|2024-07-31 11:58:50|109061.5|109036.5|109087.1|109037.1|109089.5|109042.6|109060.5|109033.6|37
1722427140000|2024-07-31 11:59:00|109086.9|109036.9|109103.2|109053.2|109110.3|109060.3|109086.5|109036.5|35
1722427150000|2024-07-31 11:59:10|109103.7|109053.7|109093.9|109043.9|109103.9|109053.9|109089.4|109039.4|33
1722427160000|2024-07-31 11:59:20|109094.9|109044.9|109095|109045|109099.7|109049.7|109093|109043|24
1722427170000|2024-07-31 11:59:30|109095.1|109045.1|109103.2|109078.2|109121.6|109083.5|109091.5|109045.1|31
1722427180000|2024-07-31 11:59:40|109103.9|109078.9|109104.1|109079.1|109109.6|109084.6|109103.9|109078.9|13
1722427190000|2024-07-31 11:59:50|109104.3|109079.3|109107.3|109082.3|109107.8|109082.8|109104.3|109079.3|15
1722427200000|2024-07-31 12:00:00|109107.4|109082.4|109110.4|109085.4|109111.8|109086.8|109105.3|109080.3|40
1722427210000|2024-07-31 12:00:10|109110.2|109085.2|109114.7|109089.7|109114.7|109089.7|109109.5|109084.5|33
1722427220000|2024-07-31 12:00:20|109116.7|109091.7|109126.6|109101.6|109143.7|109118.7|109116.7|109091.7|56
1722427230000|2024-07-31 12:00:30|109126.3|109101.3|109130|109105|109134.3|109109.3|109125.9|109100.9|34
1722427240000|2024-07-31 12:00:40|109130.6|109105.6|109139.7|109114.7|109146.7|109121.7|109130.6|109105.6|41
1722427250000|2024-07-31 12:00:50|109140.6|109115.6|109141.4|109116.4|109142.5|109117.5|109139.9|109114.9|22
1722427260000|2024-07-31 12:01:00|109141.1|109116.1|109146.9|109121.9|109147.5|109122.5|109137.6|109112.6|39
1722427270000|2024-07-31 12:01:10|109147.2|109122.2|109150.2|109125.2|109150.2|109125.2|109145.8|109120.8|33
1722427280000|2024-07-31 12:01:20|109151|109126|109161.2|109136.2|109161.2|109136.2|109150.4|109125.4|28
1722427290000|2024-07-31 12:01:30|109161.1|109136.1|109164|109139|109164.5|109139.5|109160.3|109135.3|25
1722427300000|2024-07-31 12:01:40|109164.2|109139.2|109145|109120|109164.2|109139.2|109145|109120|38
1722427310000|2024-07-31 12:01:50|109145.7|109120.7|109152.4|109127.4|109153.6|109128.6|109140.6|109115.6|34
1722427320000|2024-07-31 12:02:00|109154.2|109129.2|109141.3|109116.3|109154.4|109129.4|109139.3|109114.3|39
1722427330000|2024-07-31 12:02:10|109140.9|109115.9|109140.8|109115.8|109141.5|109116.5|109138.6|109113.6|25
1722427340000|2024-07-31 12:02:20|109140.7|109115.7|109135.8|109110.8|109142.8|109117.8|109135.7|109110.7|34
1722427350000|2024-07-31 12:02:30|109135.7|109110.7|109143.5|109118.5|109143.8|109118.8|109135.3|109110.3|25
1722427360000|2024-07-31 12:02:40|109143.8|109118.8|109140.2|109115.2|109144.5|109119.5|109139.3|109114.3|31
1722427370000|2024-07-31 12:02:50|109140.7|109115.7|109146.5|109121.5|109148.2|109123.2|109140.2|109115.2|32
1722427380000|2024-07-31 12:03:00|109146.8|109121.8|109146.7|109121.7|109148.6|109123.6|109146.6|109121.6|14
1722427390000|2024-07-31 12:03:10|109146.9|109121.9|109149|109124|109149.4|109124.4|109144|109119|29
1722427400000|2024-07-31 12:03:20|109149.5|109124.5|109167.5|109117.5|109167.5|109124.5|109149.5|109107.5|46
1722427410000|2024-07-31 12:03:30|109167.8|109117.8|109167.5|109117.5|109171.3|109121.3|109167|109117|23
1722427420000|2024-07-31 12:03:40|109167.8|109117.8|109170.9|109120.9|109171.7|109121.7|109166.8|109116.8|25
1722427430000|2024-07-31 12:03:50|109170.1|109120.1|109186.3|109136.3|109186.5|109136.5|109170|109120|31
1722427440000|2024-07-31 12:04:00|109186.6|109136.6|109185.6|109160.6|109186.6|109161.5|109174.8|109136.6|33
1722427450000|2024-07-31 12:04:10|109185.8|109160.8|109181|109156|109186|109161|109178|109153|28
1722427460000|2024-07-31 12:04:20|109181.1|109156.1|109186.4|109161.4|109188.6|109163.6|109179.6|109154.6|30
1722427470000|2024-07-31 12:04:30|109186.3|109161.3|109185.2|109160.2|109187|109162|109185.1|109160.1|25
1722427480000|2024-07-31 12:04:40|109184.2|109159.2|109174.9|109149.9|109184.7|109159.7|109174.9|109149.9|26
1722427490000|2024-07-31 12:04:50|109175.1|109150.1|109173.3|109148.3|109175.6|109150.6|109172.9|109147.9|20
1722427500000|2024-07-31 12:05:00|109172.8|109147.8|109165.1|109140.1|109181.5|109156.5|109165.1|109140.1|40
1722427510000|2024-07-31 12:05:10|109164.3|109139.3|109167.7|109142.7|109171.4|109146.4|109161.2|109136.2|38
1722427520000|2024-07-31 12:05:20|109167.2|109142.2|109171.3|109146.3|109171.6|109146.6|109167.2|109142.2|32
1722427530000|2024-07-31 12:05:30|109171.4|109146.4|109162.4|109137.4|109172.8|109147.8|109162|109137|40
1722427540000|2024-07-31 12:05:40|109162.6|109137.6|109178.9|109153.9|109178.9|109153.9|109162.6|109137.6|23
1722427550000|2024-07-31 12:05:50|109178.6|109153.6|109176.7|109151.7|109179.3|109154.3|109176.7|109151.7|20
1722427560000|2024-07-31 12:06:00|109177|109152|109185.1|109160.1|109185.3|109160.3|109176.6|109151.6|29
1722427570000|2024-07-31 12:06:10|109185.5|109160.5|109180.5|109155.5|109188.4|109163.4|109180.5|109155.5|30
1722427580000|2024-07-31 12:06:20|109181.5|109156.5|109180.6|109155.6|109182.5|109157.5|109179.8|109154.8|28
1722427590000|2024-07-31 12:06:30|109180.7|109155.7|109181|109156|109182.3|109157.3|109180|109155|30
1722427600000|2024-07-31 12:06:40|109181.3|109156.3|109179.7|109154.7|109182|109157|109179.7|109154.7|24
1722427610000|2024-07-31 12:06:50|109178.3|109153.3|109164.4|109139.4|109178.3|109153.3|109162.6|109137.6|37
1722427620000|2024-07-31 12:07:00|109164.1|109139.1|109161.7|109136.7|109165.6|109140.6|109160.6|109135.6|28
1722427630000|2024-07-31 12:07:10|109161.5|109136.5|109160.7|109135.7|109164.9|109139.9|109158.7|109133.7|36
1722427640000|2024-07-31 12:07:20|109160.9|109135.9|109168.6|109143.6|109168.9|109143.9|109159.8|109134.8|31
1722427650000|2024-07-31 12:07:30|109168.2|109143.2|109168.5|109143.5|109168.7|109143.7|109165.7|109140.7|28
1722427660000|2024-07-31 12:07:40|109167|109142|109170.5|109145.5|109171.1|109146.1|109165.3|109140.3|26
1722427670000|2024-07-31 12:07:50|109168.1|109143.1|109168.2|109143.2|109169.7|109144.7|109168|109143|22
1722427680000|2024-07-31 12:08:00|109168.4|109143.4|109166.5|109141.5|109168.8|109143.8|109160.8|109135.8|33
1722427690000|2024-07-31 12:08:10|109166.4|109141.4|109167.3|109142.3|109170.1|109145.1|109166.4|109141.4|16
1722427700000|2024-07-31 12:08:20|109163.7|109138.7|109139.8|109114.8|109164.4|109139.4|109139.8|109114.8|41
1722427710000|2024-07-31 12:08:30|109139.2|109114.2|109148.8|109123.8|109149.5|109124.5|109134.1|109109.1|26
1722427720000|2024-07-31 12:08:40|109148.6|109123.6|109150.7|109125.7|109152.9|109127.9|109146.4|109121.4|32
1722427730000|2024-07-31 12:08:50|109150|109125|109144.4|109119.4|109150.5|109125.5|109143.1|109118.1|31
1722427740000|2024-07-31 12:09:00|109144.6|109119.6|109137|109112|109144.6|109119.6|109131.2|109106.2|40
1722427750000|2024-07-31 12:09:10|109136.8|109111.8|109141.1|109116.1|109141.1|109116.1|109136.4|109111.4|32
1722427760000|2024-07-31 12:09:20|109140.4|109115.4|109143.7|109118.7|109144.7|109119.7|109139.2|109114.2|32
1722427770000|2024-07-31 12:09:30|109144|109119|109146.3|109121.3|109146.3|109121.3|109144|109119|16
1722427780000|2024-07-31 12:09:40|109146.9|109121.9|109143.9|109118.9|109146.9|109121.9|109142.3|109117.3|35
1722427790000|2024-07-31 12:09:50|109143.8|109118.8|109151.5|109126.5|109151.5|109126.5|109142.3|109117.3|25
1722427800000|2024-07-31 12:10:00|109151.9|109126.9|109150|109125|109153.4|109128.4|109148.5|109123.5|32
1722427810000|2024-07-31 12:10:10|109149|109124|109144.5|109119.5|109151.6|109126.6|109144.3|109119.3|22
1722427820000|2024-07-31 12:10:20|109144.9|109119.9|109147|109122|109147.8|109122.8|109144.9|109119.9|24
1722427830000|2024-07-31 12:10:30|109146.8|109121.8|109149|109124|109152|109127|109143|109118|39
1722427840000|2024-07-31 12:10:40|109148.7|109123.7|109147.7|109122.7|109149.7|109124.7|109146|109121|24
1722427850000|2024-07-31 12:10:50|109146.6|109121.6|109149.9|109124.9|109149.9|109124.9|109144.5|109119.5|25
1722427860000|2024-07-31 12:11:00|109150.5|109125.5|109157.4|109132.4|109157.5|109132.5|109150.5|109125.5|26
1722427870000|2024-07-31 12:11:10|109157.7|109132.7|109157.9|109132.9|109159.2|109134.2|109157|109132|23
1722427880000|2024-07-31 12:11:20|109158.8|109133.8|109175.2|109150.2|109175.2|109150.2|109156.9|109131.9|17
1722427890000|2024-07-31 12:11:30|109175.9|109150.9|109154.2|109129.2|109176.6|109151.6|109154.1|109129.1|27
1722427900000|2024-07-31 12:11:40|109152.8|109127.8|109147.2|109122.2|109153.2|109128.2|109145.4|109120.4|22
1722427910000|2024-07-31 12:11:50|109147.3|109122.3|109136.4|109111.4|109148.2|109123.2|109134.8|109109.8|36
1722427920000|2024-07-31 12:12:00|109133.6|109108.6|109141.7|109091.7|109141.7|109108.6|109130.1|109087.8|19
1722427930000|2024-07-31 12:12:10|109141.5|109091.5|109159.9|109109.9|109159.9|109109.9|109141.4|109091.4|24
1722427940000|2024-07-31 12:12:20|109160.3|109110.3|109160.8|109110.8|109160.9|109110.9|109160.2|109110.2|18
1722427950000|2024-07-31 12:12:30|109160.7|109110.7|109160.8|109110.8|109161|109111|109160.5|109110.5|14
1722427960000|2024-07-31 12:12:40|109160.7|109110.7|109161.1|109111.1|109161.1|109111.1|109160.7|109110.7|8
1722427970000|2024-07-31 12:12:50|109160.9|109110.9|109145.7|109120.7|109161.8|109122.3|109145.7|109110.1|18
1722427980000|2024-07-31 12:13:00|109158.3|109108.3|109161|109111|109168.9|109118.9|109158.3|109108.3|24
1722427990000|2024-07-31 12:13:10|109160.6|109110.6|109150.6|109100.6|109161.6|109111.6|109150.2|109100.2|31
1722428000000|2024-07-31 12:13:20|109150.4|109100.4|109159.3|109109.3|109159.4|109109.4|109150.3|109100.3|13
1722428010000|2024-07-31 12:13:30|109158.7|109108.7|109174.3|109124.3|109176.1|109126.1|109158.7|109108.7|16
1722428020000|2024-07-31 12:13:40|109174|109124|109172.2|109122.2|109174|109124|109172.1|109122.1|9
1722428030000|2024-07-31 12:13:50|109171.9|109121.9|109173.2|109123.2|109173.8|109123.8|109171.4|109121.4|17
1722428040000|2024-07-31 12:14:00|109174|109124|109204|109154|109204|109154|109174|109124|42
1722428050000|2024-07-31 12:14:10|109203.5|109153.5|109204.1|109154.1|109223.1|109173.1|109203.5|109153.5|60
1722428060000|2024-07-31 12:14:20|109204.5|109154.5|109206|109156|109212.6|109162.6|109201.6|109151.6|59
1722428070000|2024-07-31 12:14:30|109204.7|109154.7|109204.2|109154.2|109212.4|109162.4|109203.1|109153.1|46
1722428080000|2024-07-31 12:14:40|109204|109154|109185.7|109135.7|109228.7|109154|109182.2|109088.9|44
1722428090000|2024-07-31 12:14:50|109185.5|109135.5|109269.7|109069.7|109269.7|109135.5|109185.5|109055.3|35
1722428100000|2024-07-31 12:15:00|109274.7|109074.7|109256.1|109056.1|109280.8|109080.8|109232.5|109032.5|70
1722428110000|2024-07-31 12:15:10|109262.2|109062.2|109232|109032|109268|109068|109219.7|109027.2|66
1722428120000|2024-07-31 12:15:20|109238.3|109038.3|109207.4|109157.4|109247.6|109160.4|109205.7|109031.7|74
1722428130000|2024-07-31 12:15:30|109209.6|109159.6|109198.1|109148.1|109212|109162|109197.9|109147.9|58
1722428140000|2024-07-31 12:15:40|109198.4|109148.4|109199.5|109149.5|109200.2|109150.2|109194.8|109144.8|51
1722428150000|2024-07-31 12:15:50|109199.9|109149.9|109207.2|109157.2|109207.2|109157.2|109193.6|109143.6|49
1722428160000|2024-07-31 12:16:00|109205.3|109155.3|109192.6|109142.6|109205.7|109155.7|109188.4|109138.4|59
1722428170000|2024-07-31 12:16:10|109191.9|109141.9|109190|109140|109192|109142|109187|109137|44
1722428180000|2024-07-31 12:16:20|109190.1|109140.1|109182.8|109132.8|109190.1|109140.1|109182.8|109132.8|35
1722428190000|2024-07-31 12:16:30|109182.1|109132.1|109176.3|109126.3|109182.1|109132.1|109169.2|109119.2|39
1722428200000|2024-07-31 12:16:40|109176|109126|109175.1|109125.1|109177.1|109127.1|109167.2|109117.2|48
1722428210000|2024-07-31 12:16:50|109174.6|109124.6|109174.4|109124.4|109177.6|109127.6|109171.8|109121.8|55
1722428220000|2024-07-31 12:17:00|109174.1|109124.1|109171.8|109121.8|109174.3|109124.3|109170.7|109120.7|32
1722428230000|2024-07-31 12:17:10|109172|109122|109178.6|109128.6|109179.9|109129.9|109172|109122|39
1722428240000|2024-07-31 12:17:20|109178.3|109128.3|109179.1|109129.1|109182.6|109132.6|109177.7|109127.7|62
1722428250000|2024-07-31 12:17:30|109179|109129|109179.3|109129.3|109180.4|109130.4|109178.5|109128.5|17
1722428260000|2024-07-31 12:17:40|109180.4|109130.4|109184.6|109134.6|109186.4|109136.4|109178.4|109128.4|43
1722428270000|2024-07-31 12:17:50|109185.5|109135.5|109196.3|109146.3|109196.7|109146.7|109185.4|109135.4|53
1722428280000|2024-07-31 12:18:00|109195.8|109145.8|109174.6|109124.6|109195.8|109145.8|109167|109117|67
1722428290000|2024-07-31 12:18:10|109176.9|109126.9|109172.4|109122.4|109178|109128|109172.4|109122.4|40
1722428300000|2024-07-31 12:18:20|109172.2|109122.2|109169.9|109119.9|109172.3|109122.3|109168.5|109118.5|40
1722428310000|2024-07-31 12:18:30|109170.6|109120.6|109186.6|109136.6|109187.5|109137.5|109170.3|109120.3|44
1722428320000|2024-07-31 12:18:40|109186.4|109136.4|109178.9|109128.9|109188.5|109138.5|109178.9|109128.9|50
1722428330000|2024-07-31 12:18:50|109177.9|109127.9|109221.3|109171.3|109221.9|109174.8|109177.6|109127.6|57
1722428340000|2024-07-31 12:19:00|109221.6|109171.6|109210.8|109160.8|109222.8|109176.7|109197.1|109152.4|53
1722428350000|2024-07-31 12:19:10|109210.6|109160.6|109217.9|109167.9|109217.9|109167.9|109209.1|109159.1|44
1722428360000|2024-07-31 12:19:20|109218.2|109168.2|109219|109169|109219.9|109169.9|109218.1|109168.1|23
1722428370000|2024-07-31 12:19:30|109218.6|109168.6|109203.8|109178.8|109218.6|109179.9|109203.3|109160.6|35
1722428380000|2024-07-31 12:19:40|109203.5|109178.5|109200.8|109175.8|109204.6|109179.6|109190.8|109165.8|48
1722428390000|2024-07-31 12:19:50|109200.5|109175.5|109200.9|109175.9|109202.5|109177.5|109199.6|109174.6|39
1722428400000|2024-07-31 12:20:00|109202.2|109177.2|109205.9|109180.9|109207.3|109182.3|109198|109173|43
1722428410000|2024-07-31 12:20:10|109205.8|109180.8|109204.6|109179.6|109207.9|109182.9|109194.7|109169.7|54
1722428420000|2024-07-31 12:20:20|109204.5|109179.5|109203.3|109178.3|109204.5|109179.5|109200.8|109175.8|35
1722428430000|2024-07-31 12:20:30|109203.5|109178.5|109205.4|109180.4|109206.9|109181.9|109203.5|109178.5|41
1722428440000|2024-07-31 12:20:40|109205.7|109180.7|109209.8|109184.8|109211.5|109186.5|109205.5|109180.5|27
1722428450000|2024-07-31 12:20:50|109209.7|109184.7|109208.2|109183.2|109212.3|109187.3|109205.7|109180.7|50
1722428460000|2024-07-31 12:21:00|109208|109183|109203.9|109178.9|109210.7|109185.7|109200.9|109175.9|52
1722428470000|2024-07-31 12:21:10|109203.1|109178.1|109201.8|109176.8|109206.4|109181.4|109201|109176|35
1722428480000|2024-07-31 12:21:20|109201.7|109176.7|109193.1|109168.1|109205.6|109180.6|109181.9|109156.9|59
1722428490000|2024-07-31 12:21:30|109193.8|109168.8|109196.8|109171.8|109198.5|109173.5|109193.2|109168.2|50
1722428500000|2024-07-31 12:21:40|109198.3|109173.3|109177.8|109152.8|109198.3|109173.3|109177.8|109152.8|29
1722428510000|2024-07-31 12:21:50|109177.9|109152.9|109155.2|109105.2|109180.3|109152.9|109153|109103|46
1722428520000|2024-07-31 12:22:00|109154.8|109104.8|109134.8|109084.8|109158.9|109108.9|109134.2|109084.2|43
1722428530000|2024-07-31 12:22:10|109133.8|109083.8|109146.1|109121.1|109168|109135.7|109131.3|109081.3|54
1722428540000|2024-07-31 12:22:20|109146.2|109121.2|109157.9|109132.9|109157.9|109132.9|109145.7|109120.7|31
1722428550000|2024-07-31 12:22:30|109157.7|109132.7|109150.3|109125.3|109157.7|109132.7|109144.3|109119.3|57
1722428560000|2024-07-31 12:22:40|109150|109125|109151.4|109126.4|109156.8|109131.8|109150|109125|36
1722428570000|2024-07-31 12:22:50|109151.5|109126.5|109147.3|109122.3|109151.5|109126.5|109145.5|109120.5|28
1722428580000|2024-07-31 12:23:00|109146.8|109121.8|109151.5|109126.5|109151.5|109126.5|109144|109119|41
1722428590000|2024-07-31 12:23:10|109149.4|109124.4|109154.9|109129.9|109154.9|109129.9|109149.3|109124.3|48
1722428600000|2024-07-31 12:23:20|109154.4|109129.4|109150.3|109125.3|109158.2|109133.2|109148.4|109123.4|27
1722428610000|2024-07-31 12:23:30|109150.6|109125.6|109149.3|109124.3|109151.6|109126.6|109146.6|109121.6|47
1722428620000|2024-07-31 12:23:40|109149.1|109124.1|109157.2|109132.2|109160.4|109135.4|109149.1|109124.1|50
1722428630000|2024-07-31 12:23:50|109156.9|109131.9|109159.4|109134.4|109162|109137|109155.8|109130.8|28
1722428640000|2024-07-31 12:24:00|109159.8|109134.8|109164.6|109139.6|109167.4|109142.4|109159.7|109134.7|36
1722428650000|2024-07-31 12:24:10|109164.8|109139.8|109152.7|109127.7|109164.8|109139.8|109150.5|109125.5|41
1722428660000|2024-07-31 12:24:20|109152.2|109127.2|109155.4|109130.4|109155.4|109130.4|109147.2|109122.2|27
1722428670000|2024-07-31 12:24:30|109153.9|109128.9|109153.1|109128.1|109155.4|109130.4|109150.8|109125.8|31
1722428680000|2024-07-31 12:24:40|109154.4|109129.4|109148.2|109123.2|109155.6|109130.6|109146.4|109121.4|40
1722428690000|2024-07-31 12:24:50|109148.1|109123.1|109151.7|109126.7|109156|109131|109146.2|109121.2|44
1722428700000|2024-07-31 12:25:00|109151.6|109126.6|109109.4|109084.4|109152.8|109127.8|109107.6|109082.6|55
1722428710000|2024-07-31 12:25:10|109109.7|109084.7|109109.4|109084.4|109112.2|109087.2|109106.1|109081.1|35
1722428720000|2024-07-31 12:25:20|109109.1|109084.1|109111.2|109086.2|109111.2|109086.2|109105.3|109080.3|32
1722428730000|2024-07-31 12:25:30|109111|109086|109125.2|109100.2|109125.2|109100.2|109110.3|109085.3|34
1722428740000|2024-07-31 12:25:40|109124.8|109099.8|109128.2|109103.2|109132.5|109107.5|109120.9|109095.9|46
1722428750000|2024-07-31 12:25:50|109128.3|109103.3|109121.8|109096.8|109128.6|109103.6|109121.4|109096.4|46
1722428760000|2024-07-31 12:26:00|109121.5|109096.5|109112.2|109087.2|109121.6|109096.6|109110.3|109085.3|26
1722428770000|2024-07-31 12:26:10|109112.5|109087.5|109113.7|109088.7|109116|109091|109111.4|109086.4|28
1722428780000|2024-07-31 12:26:20|109113.4|109088.4|109110.8|109085.8|109115.1|109090.1|109109.4|109084.4|35
1722428790000|2024-07-31 12:26:30|109111.2|109086.2|109097.7|109072.7|109111.2|109086.2|109094.1|109069.1|45
1722428800000|2024-07-31 12:26:40|109097.9|109072.9|109097.2|109072.2|109108.1|109083.1|109095.4|109070.4|46
1722428810000|2024-07-31 12:26:50|109097|109072|109123.2|109073.2|109129.1|109086.2|109091.8|109066.8|50
1722428820000|2024-07-31 12:27:00|109124.4|109074.4|109129|109079|109132.1|109082.1|109124.4|109074.4|28
1722428830000|2024-07-31 12:27:10|109128.8|109078.8|109152.5|109102.5|109153.1|109103.1|109126.5|109076.5|28
1722428840000|2024-07-31 12:27:20|109152.6|109102.6|109146.3|109096.3|109152.9|109102.9|109146.3|109096.3|19
1722428850000|2024-07-31 12:27:30|109146.1|109096.1|109155.7|109105.7|109159.2|109109.2|109139.9|109089.9|37
1722428860000|2024-07-31 12:27:40|109155|109105|109163.9|109113.9|109165.3|109115.3|109155|109105|30
1722428870000|2024-07-31 12:27:50|109164.8|109114.8|109166.9|109116.9|109167.2|109117.2|109162.6|109112.6|33
1722428880000|2024-07-31 12:28:00|109167.7|109117.7|109175.1|109125.1|109177|109127|109167.7|109117.7|27
1722428890000|2024-07-31 12:28:10|109175.4|109125.4|109173.2|109123.2|109177.4|109127.4|109173.2|109123.2|13
1722428900000|2024-07-31 12:28:20|109172.7|109122.7|109162.9|109112.9|109173.1|109123.1|109160.2|109110.2|33
1722428910000|2024-07-31 12:28:30|109163.4|109113.4|109155.8|109105.8|109163.4|109113.4|109155.6|109105.6|24
1722428920000|2024-07-31 12:28:40|109155.9|109105.9|109153|109103|109155.9|109105.9|109151.5|109101.5|22
1722428930000|2024-07-31 12:28:50|109151.2|109101.2|109156.2|109106.2|109156.2|109106.2|109150.5|109100.5|23
1722428940000|2024-07-31 12:29:00|109156.5|109106.5|109183.5|109133.5|109186|109136|109156.2|109106.2|59
1722428950000|2024-07-31 12:29:10|109182.6|109132.6|109185.7|109135.7|109194.7|109144.7|109182.6|109132.6|47
1722428960000|2024-07-31 12:29:20|109186.8|109136.8|109185.3|109135.3|109187.8|109137.8|109174.1|109124.1|54
1722428970000|2024-07-31 12:29:30|109183.9|109133.9|109158.5|109108.5|109184.8|109134.8|109158.5|109108.5|50
1722428980000|2024-07-31 12:29:40|109159|109109|109169.2|109119.2|109169.2|109119.2|109155.2|109105.2|62
1722428990000|2024-07-31 12:29:50|109169.7|109119.7|109178.1|109128.1|109180.7|109130.7|109147.1|109097.1|61
1722429000000|2024-07-31 12:30:00|109171.8|109121.8|109173.4|109038.6|109232.5|109125.8|109152.7|108972.2|70
1722429010000|2024-07-31 12:30:10|109173.3|109038.5|109160.7|109110.7|109224.6|109129.7|109144.1|109038.5|65
1722429020000|2024-07-31 12:30:20|109162.4|109112.4|109143.4|109093.4|109162.4|109112.4|109136.9|109086.9|60
1722429030000|2024-07-31 12:30:30|109143.2|109093.2|109158.1|109108.1|109163.8|109113.8|109136.8|109086.8|73
1722429040000|2024-07-31 12:30:40|109160.7|109110.7|109141.7|109091.7|109163.4|109113.4|109138.3|109088.3|65
1722429050000|2024-07-31 12:30:50|109144.5|109094.5|109145.5|109095.5|109154|109104|109137.1|109087.1|74
1722429060000|2024-07-31 12:31:00|109143.3|109093.3|109132.3|109082.3|109144.2|109094.2|109128.8|109078.8|60
1722429070000|2024-07-31 12:31:10|109131.9|109081.9|109145.1|109095.1|109146.2|109096.2|109125.5|109075.5|40
1722429080000|2024-07-31 12:31:20|109144.1|109094.1|109154|109104|109155.4|109105.4|109144|109094|50
1722429090000|2024-07-31 12:31:30|109153.5|109103.5|109151.8|109101.8|109157.3|109107.3|109151.8|109101.8|41
1722429100000|2024-07-31 12:31:40|109152.6|109102.6|109151.4|109101.4|109157.1|109107.1|109151.4|109101.4|35
1722429110000|2024-07-31 12:31:50|109150.8|109100.8|109138.1|109088.1|109150.8|109100.8|109138.1|109088.1|41
1722429120000|2024-07-31 12:32:00|109137.8|109087.8|109145|109095|109152.6|109102.6|109122.2|109072.2|55
1722429130000|2024-07-31 12:32:10|109144.6|109094.6|109146.1|109096.1|109153.1|109103.1|109137.8|109087.8|47
1722429140000|2024-07-31 12:32:20|109146.7|109096.7|109142.9|109092.9|109150.7|109100.7|109135.2|109085.2|46
1722429150000|2024-07-31 12:32:30|109143.5|109093.5|109133.3|109083.3|109143.5|109093.5|109133.3|109083.3|38
1722429160000|2024-07-31 12:32:40|109133.4|109083.4|109131.5|109081.5|109135.2|109085.2|109127.8|109077.8|31
1722429170000|2024-07-31 12:32:50|109129.9|109079.9|109138.9|109088.9|109143.2|109093.2|109123.9|109073.9|41
1722429180000|2024-07-31 12:33:00|109140.1|109090.1|109148.1|109098.1|109156.3|109106.3|109140.1|109090.1|59
1722429190000|2024-07-31 12:33:10|109147.5|109097.5|109153.2|109103.2|109156.9|109106.9|109146.2|109096.2|51
1722429200000|2024-07-31 12:33:20|109153.3|109103.3|109140.8|109090.8|109154.6|109104.6|109136.8|109086.8|56
1722429210000|2024-07-31 12:33:30|109143.4|109093.4|109140.3|109090.3|109151.2|109101.2|109139.4|109089.4|54
1722429220000|2024-07-31 12:33:40|109140|109090|109126.7|109076.7|109140.1|109090.1|109126.7|109076.7|38
1722429230000|2024-07-31 12:33:50|109126.9|109076.9|109120.9|109095.9|109132|109095.9|109117.4|109075.3|46
1722429240000|2024-07-31 12:34:00|109121.3|109096.3|109139.8|109114.8|109141.1|109116.1|109118.4|109093.4|57
1722429250000|2024-07-31 12:34:10|109139.3|109114.3|109125.7|109075.7|109139.4|109114.4|109123.9|109075.7|43
1722429260000|2024-07-31 12:34:20|109125.1|109075.1|109108.2|109083.2|109125.1|109095.5|109108.2|109073.5|45
1722429270000|2024-07-31 12:34:30|109109.1|109084.1|109109.3|109084.3|109112.2|109087.2|109106.9|109081.9|43
1722429280000|2024-07-31 12:34:40|109109|109084|109115.7|109090.7|109115.8|109090.8|109108.1|109083.1|33
1722429290000|2024-07-31 12:34:50|109113.4|109088.4|109108.2|109083.2|109113.4|109088.4|109102.4|109077.4|38
1722429300000|2024-07-31 12:35:00|109108|109083|109125.7|109100.7|109127.2|109102.2|109106.8|109081.8|49
1722429310000|2024-07-31 12:35:10|109125.3|109100.3|109118.9|109093.9|109125.3|109100.3|109118.7|109093.7|37
1722429320000|2024-07-31 12:35:20|109118.5|109093.5|109118|109093|109120.2|109095.2|109117.3|109092.3|28
1722429330000|2024-07-31 12:35:30|109118.2|109093.2|109140|109115|109140|109115|109118.2|109093.2|41
1722429340000|2024-07-31 12:35:40|109143.3|109118.3|109171.3|109146.3|109172.5|109147.5|109143.3|109118.3|56
1722429350000|2024-07-31 12:35:50|109171.1|109146.1|109190.3|109165.3|109190.8|109165.8|109169.4|109144.4|56
1722429360000|2024-07-31 12:36:00|109188.3|109163.3|109205.6|109155.6|109205.6|109165.4|109183.6|109147.5|60
1722429370000|2024-07-31 12:36:10|109204.7|109154.7|109191.5|109166.5|109218.1|109185.8|109189.8|109153.8|57
1722429380000|2024-07-31 12:36:20|109190|109165|109187|109162|109192.4|109167.4|109186.3|109161.3|48
1722429390000|2024-07-31 12:36:30|109186.9|109161.9|109205.2|109180.2|109205.7|109180.7|109184.8|109159.8|48
1722429400000|2024-07-31 12:36:40|109205.6|109180.6|109192.6|109167.6|109207.8|109182.8|109191.3|109166.3|51
1722429410000|2024-07-31 12:36:50|109192.7|109167.7|109211.1|109186.1|109211.9|109186.9|109192.7|109167.7|54
1722429420000|2024-07-31 12:37:00|109210.4|109185.4|109214|109189|109217.5|109192.5|109198.8|109173.8|51
1722429430000|2024-07-31 12:37:10|109213.8|109188.8|109215.6|109190.6|109222.5|109197.5|109212.4|109187.4|51
1722429440000|2024-07-31 12:37:20|109215.3|109190.3|109214.8|109189.8|109222.7|109197.7|109214.4|109189.4|41
1722429450000|2024-07-31 12:37:30|109214.1|109189.1|109217|109192|109218.8|109193.8|109211.3|109186.3|42
1722429460000|2024-07-31 12:37:40|109218|109193|109217.3|109192.3|109218|109193|109201.5|109176.5|44
1722429470000|2024-07-31 12:37:50|109216.8|109191.8|109217.5|109192.5|109218.8|109193.8|109212.2|109187.2|51
1722429480000|2024-07-31 12:38:00|109217.3|109192.3|109235.1|109210.1|109235.9|109210.9|109215.1|109190.1|54
1722429490000|2024-07-31 12:38:10|109235.3|109210.3|109249.3|109224.3|109254.6|109229.6|109235.3|109210.3|40
1722429500000|2024-07-31 12:38:20|109249|109224|109266.4|109241.4|109267.2|109242.2|109245.2|109220.2|48
1722429510000|2024-07-31 12:38:30|109266.1|109241.1|109267.8|109242.8|109268.1|109243.1|109255.9|109230.9|45
1722429520000|2024-07-31 12:38:40|109268.9|109243.9|109256.5|109231.5|109272.7|109247.7|109255.6|109230.6|53
1722429530000|2024-07-31 12:38:50|109256|109231|109251.7|109226.7|109256|109231|109246.1|109221.1|45
1722429540000|2024-07-31 12:39:00|109251.4|109226.4|109239.3|109214.3|109254.3|109229.3|109239.3|109214.3|46
1722429550000|2024-07-31 12:39:10|109238.8|109213.8|109225.2|109200.2|109238.8|109213.8|109224.3|109199.3|44
1722429560000|2024-07-31 12:39:20|109224.8|109199.8|109242.6|109217.6|109242.6|109217.6|109223.8|109198.8|43
1722429570000|2024-07-31 12:39:30|109242.3|109217.3|109246.2|109221.2|109252.1|109227.1|109242.3|109217.3|41
1722429580000|2024-07-31 12:39:40|109246.7|109221.7|109241.5|109216.5|109246.7|109221.7|109240.3|109215.3|36
1722429590000|2024-07-31 12:39:50|109241.3|109216.3|109254.8|109229.8|109255.1|109230.1|109240.3|109215.3|36
1722429600000|2024-07-31 12:40:00|109254.9|109229.9|109256|109231|109263.8|109238.8|109254.7|109229.7|36
1722429610000|2024-07-31 12:40:10|109257.1|109232.1|109250.1|109225.1|109258.6|109233.6|109248.1|109223.1|36
1722429620000|2024-07-31 12:40:20|109251.3|109226.3|109244.3|109219.3|109257|109232|109244|109219|33
1722429630000|2024-07-31 12:40:30|109244.7|109219.7|109246.7|109221.7|109247.7|109222.7|109244.3|109219.3|34
1722429640000|2024-07-31 12:40:40|109247.3|109222.3|109234|109209|109251.4|109226.4|109234|109209|43
1722429650000|2024-07-31 12:40:50|109229.3|109204.3|109234|109209|109234|109209|109227.6|109202.6|27
1722429660000|2024-07-31 12:41:00|109233.7|109208.7|109255.2|109230.2|109256.4|109231.4|109232.9|109207.9|47
1722429670000|2024-07-31 12:41:10|109255.6|109230.6|109250.1|109225.1|109255.6|109230.6|109244.3|109219.3|48
1722429680000|2024-07-31 12:41:20|109250.5|109225.5|109250.3|109225.3|109256.6|109231.6|109250.3|109225.3|32
1722429690000|2024-07-31 12:41:30|109250.8|109225.8|109256.1|109231.1|109265.6|109240.6|109250.8|109225.8|40
1722429700000|2024-07-31 12:41:40|109255.9|109230.9|109256.4|109231.4|109258.1|109233.1|109255|109230|28
1722429710000|2024-07-31 12:41:50|109255.7|109230.7|109249.3|109224.3|109257.3|109232.3|109248.3|109223.3|37
1722429720000|2024-07-31 12:42:00|109249|109224|109238.3|109213.3|109256|109231|109234.3|109209.3|62
1722429730000|2024-07-31 12:42:10|109238.8|109213.8|109249.6|109224.6|109249.7|109224.7|109237.2|109212.2|35
1722429740000|2024-07-31 12:42:20|109249.1|109224.1|109247|109222|109258.1|109233.1|109245.9|109220.9|42
1722429750000|2024-07-31 12:42:30|109246.6|109221.6|109247.5|109222.5|109250.9|109225.9|109246.6|109221.6|38
1722429760000|2024-07-31 12:42:40|109247.4|109222.4|109245.7|109220.7|109247.4|109222.4|109241.1|109216.1|34
1722429770000|2024-07-31 12:42:50|109246|109221|109210.9|109185.9|109247.1|109222.1|109210.9|109185.9|43
1722429780000|2024-07-31 12:43:00|109205.3|109180.3|109195.2|109170.2|109205.3|109180.3|109189|109164|37
1722429790000|2024-07-31 12:43:10|109195.5|109170.5|109188.1|109163.1|109195.7|109170.7|109186|109161|48
1722429800000|2024-07-31 12:43:20|109187.9|109162.9|109187.5|109162.5|109195.1|109170.1|109186.3|109161.3|31
1722429810000|2024-07-31 12:43:30|109187.3|109162.3|109200.9|109175.9|109202.3|109177.3|109187.2|109162.2|36
1722429820000|2024-07-31 12:43:40|109199.1|109174.1|109190|109165|109200|109175|109190|109165|23
1722429830000|2024-07-31 12:43:50|109190.3|109165.3|109181.8|109156.8|109190.4|109165.4|109178.1|109153.1|37
1722429840000|2024-07-31 12:44:00|109181.4|109156.4|109165.4|109140.4|109181.4|109156.4|109160.4|109135.4|46
1722429850000|2024-07-31 12:44:10|109165.5|109140.5|109164.6|109139.6|109170.6|109145.6|109164.3|109139.3|24
1722429860000|2024-07-31 12:44:20|109166.1|109141.1|109162|109137|109168.4|109143.4|109161.8|109136.8|30
1722429870000|2024-07-31 12:44:30|109161.9|109136.9|109174.2|109149.2|109174.5|109149.5|109161.9|109136.9|33
1722429880000|2024-07-31 12:44:40|109174.5|109149.5|109175.3|109150.3|109179.4|109154.4|109174.3|109149.3|33
1722429890000|2024-07-31 12:44:50|109174.8|109149.8|109171|109146|109175|109150|109167.2|109142.2|28
1722429900000|2024-07-31 12:45:00|109170.3|109145.3|109165.4|109140.4|109170.9|109145.9|109159.7|109134.7|47
1722429910000|2024-07-31 12:45:10|109166.1|109141.1|109166.4|109141.4|109172|109147|109166.1|109141.1|28
1722429920000|2024-07-31 12:45:20|109166.2|109141.2|109161.7|109136.7|109166.2|109141.2|109160.2|109135.2|33
1722429930000|2024-07-31 12:45:30|109161.5|109136.5|109164.7|109139.7|109166|109141|109161.5|109136.5|24
1722429940000|2024-07-31 12:45:40|109165.7|109140.7|109169|109144|109169|109144|109164.5|109139.5|28
1722429950000|2024-07-31 12:45:50|109168.8|109143.8|109164.1|109139.1|109169|109144|109160.5|109135.5|32
1722429960000|2024-07-31 12:46:00|109164|109139|109164.3|109139.3|109165|109140|109160.7|109135.7|30
1722429970000|2024-07-31 12:46:10|109163.7|109138.7|109155.6|109130.6|109163.7|109138.7|109148.1|109123.1|40
1722429980000|2024-07-31 12:46:20|109155.9|109130.9|109151.2|109126.2|109158.1|109133.1|109151|109126|35
1722429990000|2024-07-31 12:46:30|109151.6|109126.6|109135.8|109085.8|109156.4|109131.4|109133.2|109083.2|49
1722430000000|2024-07-31 12:46:40|109136.6|109086.6|109125.8|109075.8|109140|109090|109125.8|109075.8|41
1722430010000|2024-07-31 12:46:50|109125.6|109075.6|109125.2|109075.2|109131.2|109081.2|109123.6|109073.6|45
1722430020000|2024-07-31 12:47:00|109125|109075|109107.3|109082.3|109125.3|109088.8|109103.4|109073.3|41
1722430030000|2024-07-31 12:47:10|109107.2|109082.2|109110.7|109085.7|109113.5|109088.5|109106.1|109081.1|41
1722430040000|2024-07-31 12:47:20|109110.9|109085.9|109099.7|109074.7|109110.9|109085.9|109097|109072|43
1722430050000|2024-07-31 12:47:30|109099.5|109074.5|109095.5|109070.5|109100|109075|109090.6|109065.6|47
1722430060000|2024-07-31 12:47:40|109096.1|109071.1|109097.7|109072.7|109105.1|109080.1|109096.1|109071.1|32
1722430070000|2024-07-31 12:47:50|109095.6|109070.6|109104.2|109079.2|109104.2|109079.2|109094.1|109069.1|34
1722430080000|2024-07-31 12:48:00|109105.3|109080.3|109119.2|109094.2|109120.5|109095.5|109105.3|109080.3|37
1722430090000|2024-07-31 12:48:10|109119.3|109094.3|109121.1|109096.1|109123|109098|109119.3|109094.3|24
1722430100000|2024-07-31 12:48:20|109121.4|109096.4|109120.6|109095.6|109123.2|109098.2|109120.5|109095.5|28
1722430110000|2024-07-31 12:48:30|109121.4|109096.4|109113.6|109088.6|109121.4|109096.4|109112.9|109087.9|22
1722430120000|2024-07-31 12:48:40|109114.5|109089.5|109112.2|109087.2|109114.5|109089.5|109109.7|109084.7|24
1722430130000|2024-07-31 12:48:50|109111.2|109086.2|109113.5|109088.5|109113.5|109088.5|109105.4|109080.4|34
1722430140000|2024-07-31 12:49:00|109114.1|109089.1|109109.2|109084.2|109114.1|109089.1|109105|109080|31
1722430150000|2024-07-31 12:49:10|109110.4|109085.4|109109.3|109084.3|109114.1|109089.1|109108.7|109083.7|38
1722430160000|2024-07-31 12:49:20|109109.4|109084.4|109113.5|109088.5|109113.8|109088.8|109109.4|109084.4|24
1722430170000|2024-07-31 12:49:30|109113.3|109088.3|109116.9|109091.9|109116.9|109091.9|109106.3|109081.3|34
1722430180000|2024-07-31 12:49:40|109116.8|109091.8|109118.9|109093.9|109120|109095|109116.8|109091.8|22
1722430190000|2024-07-31 12:49:50|109118.8|109093.8|109114.5|109089.5|109118.8|109093.8|109113.4|109088.4|20
1722430200000|2024-07-31 12:50:00|109114.1|109089.1|109110|109085|109114.1|109089.1|109106.1|109081.1|28
1722430210000|2024-07-31 12:50:10|109109.7|109084.7|109104|109079|109109.8|109084.8|109102.9|109077.9|23
1722430220000|2024-07-31 12:50:20|109104.3|109079.3|109111.1|109086.1|109114.6|109089.6|109104|109079|34
1722430230000|2024-07-31 12:50:30|109109|109084|109124.2|109099.2|109124.6|109099.6|109107.2|109082.2|41
1722430240000|2024-07-31 12:50:40|109124.4|109099.4|109126.1|109101.1|109130|109105|109124.4|109099.4|29
1722430250000|2024-07-31 12:50:50|109125.7|109100.7|109125.2|109100.2|109126.5|109101.5|109125.2|109100.2|28
1722430260000|2024-07-31 12:51:00|109125.4|109100.4|109123.3|109098.3|109129.3|109104.3|109122.8|109097.8|31
1722430270000|2024-07-31 12:51:10|109122.9|109097.9|109118.8|109093.8|109122.9|109097.9|109115.5|109090.5|29
1722430280000|2024-07-31 12:51:20|109119|109094|109116.7|109091.7|109119|109094|109114.7|109089.7|21
1722430290000|2024-07-31 12:51:30|109116.9|109091.9|109115.1|109090.1|109117|109092|109109.4|109084.4|34
1722430300000|2024-07-31 12:51:40|109115.9|109090.9|109109|109084|109116.4|109091.4|109099.6|109074.6|35
1722430310000|2024-07-31 12:51:50|109109.2|109084.2|109109.4|109084.4|109112.1|109087.1|109109.2|109084.2|22
1722430320000|2024-07-31 12:52:00|109109.7|109084.7|109100.9|109075.9|109109.7|109084.7|109099.4|109074.4|33
1722430330000|2024-07-31 12:52:10|109101.1|109076.1|109098.8|109073.8|109101.1|109076.1|109095|109070|32
1722430340000|2024-07-31 12:52:20|109098.6|109073.6|109104.6|109079.6|109104.8|109079.8|109098.6|109073.6|27
1722430350000|2024-07-31 12:52:30|109104.2|109079.2|109111.8|109086.8|109111.8|109086.8|109104.2|109079.2|30
1722430360000|2024-07-31 12:52:40|109112|109087|109106.2|109081.2|109113.7|109088.7|109105.9|109080.9|20
1722430370000|2024-07-31 12:52:50|109105.6|109080.6|109106.6|109081.6|109106.6|109081.6|109105|109080|22
1722430380000|2024-07-31 12:53:00|109106.2|109081.2|109107.7|109082.7|109107.8|109082.8|109099.8|109074.8|38
1722430390000|2024-07-31 12:53:10|109108.1|109083.1|109124.5|109099.5|109124.5|109099.5|109107.6|109082.6|40
1722430400000|2024-07-31 12:53:20|109124.7|109099.7|109130|109105|109133.2|109108.2|109124.7|109099.7|32
1722430410000|2024-07-31 12:53:30|109130.3|109105.3|109121.1|109096.1|109130.5|109105.5|109121.1|109096.1|35
1722430420000|2024-07-31 12:53:40|109120.7|109095.7|109122.7|109097.7|109124.1|109099.1|109120.7|109095.7|26
1722430430000|2024-07-31 12:53:50|109122.8|109097.8|109126.8|109101.8|109127|109102|109120.1|109095.1|31
1722430440000|2024-07-31 12:54:00|109127.1|109102.1|109132.2|109107.2|109134.2|109109.2|109127.1|109102.1|31
1722430450000|2024-07-31 12:54:10|109131.6|109106.6|109132.5|109107.5|109132.6|109107.6|109125.3|109100.3|32
1722430460000|2024-07-31 12:54:20|109131.7|109106.7|109128.4|109103.4|109132.2|109107.2|109127.9|109102.9|22
1722430470000|2024-07-31 12:54:30|109127.9|109102.9|109116.3|109091.3|109128.1|109103.1|109115.3|109090.3|30
1722430480000|2024-07-31 12:54:40|109116.2|109091.2|109117|109092|109117|109092|109115.7|109090.7|25
1722430490000|2024-07-31 12:54:50|109117.6|109092.6|109117.7|109092.7|109119.4|109094.4|109117.6|109092.6|19
1722430500000|2024-07-31 12:55:00|109117.9|109092.9|109108.7|109083.7|109117.9|109092.9|109103.6|109078.6|34
1722430510000|2024-07-31 12:55:10|109108.8|109083.8|109114.1|109089.1|109114.1|109089.1|109108.6|109083.6|26
1722430520000|2024-07-31 12:55:20|109114.5|109089.5|109096.1|109071.1|109119.9|109094.9|109095.8|109070.8|32
1722430530000|2024-07-31 12:55:30|109095.6|109070.6|109095.6|109070.6|109100.9|109075.9|109087.5|109062.5|43
1722430540000|2024-07-31 12:55:40|109095.8|109070.8|109095.5|109070.5|109097.8|109072.8|109094.6|109069.6|32
1722430550000|2024-07-31 12:55:50|109094.9|109069.9|109098.6|109073.6|109100.1|109075.1|109094.7|109069.7|37
1722430560000|2024-07-31 12:56:00|109098.4|109073.4|109100.3|109075.3|109105.5|109080.5|109094.2|109069.2|53
1722430570000|2024-07-31 12:56:10|109097.8|109072.8|109109.5|109084.5|109109.8|109084.8|109097.8|109072.8|30
1722430580000|2024-07-31 12:56:20|109108.7|109083.7|109117.4|109092.4|109130.3|109105.3|109108.7|109083.7|37
1722430590000|2024-07-31 12:56:30|109119|109094|109124.9|109099.9|109130.5|109105.5|109115.9|109090.9|46
1722430600000|2024-07-31 12:56:40|109123.9|109098.9|109135|109110|109135|109110|109121.8|109096.8|30
1722430610000|2024-07-31 12:56:50|109135.9|109110.9|109131.4|109106.4|109141|109116|109130.1|109105.1|39
1722430620000|2024-07-31 12:57:00|109131.6|109106.6|109139.7|109114.7|109142.1|109117.1|109131.6|109106.6|43
1722430630000|2024-07-31 12:57:10|109139.8|109114.8|109143.2|109118.2|109145.7|109120.7|109139.5|109114.5|39
1722430640000|2024-07-31 12:57:20|109143.4|109118.4|109149.9|109124.9|109150|109125|109143.4|109118.4|31
1722430650000|2024-07-31 12:57:30|109149.3|109124.3|109140.8|109115.8|109149.3|109124.3|109139.9|109114.9|37
1722430660000|2024-07-31 12:57:40|109140.5|109115.5|109141.7|109116.7|109144.7|109119.7|109140.3|109115.3|26
1722430670000|2024-07-31 12:57:50|109141.1|109116.1|109139.7|109114.7|109141.1|109116.1|109129.3|109104.3|42
1722430680000|2024-07-31 12:58:00|109138.6|109113.6|109142.1|109117.1|109145.7|109120.7|109138.6|109113.6|40
1722430690000|2024-07-31 12:58:10|109141.9|109116.9|109140.9|109115.9|109144.6|109119.6|109133.9|109108.9|39
1722430700000|2024-07-31 12:58:20|109140.2|109115.2|109137.8|109112.8|109147.8|109122.8|109137.8|109112.8|39
1722430710000|2024-07-31 12:58:30|109137.5|109112.5|109134|109109|109140.5|109115.5|109131.8|109106.8|45
1722430720000|2024-07-31 12:58:40|109134.1|109109.1|109132.8|109107.8|109135.3|109110.3|109128.2|109103.2|24
1722430730000|2024-07-31 12:58:50|109139.9|109114.9|109130.7|109105.7|109141.9|109116.9|109129.4|109104.4|46
1722430740000|2024-07-31 12:59:00|109130.1|109105.1|109110.5|109085.5|109130.7|109105.7|109106|109081|55
1722430750000|2024-07-31 12:59:10|109110.3|109085.3|109106|109081|109110.6|109085.6|109105.7|109080.7|35
1722430760000|2024-07-31 12:59:20|109105.7|109080.7|109116.4|109091.4|109116.7|109091.7|109104.3|109079.3|49
1722430770000|2024-07-31 12:59:30|109116.6|109091.6|109112.7|109087.7|109117.2|109092.2|109112.6|109087.6|20
1722430780000|2024-07-31 12:59:40|109112|109087|109105.9|109080.9|109112|109087|109101|109076|36
1722430790000|2024-07-31 12:59:50|109105.6|109080.6|109098.2|109073.2|109112.1|109087.1|109097.6|109072.6|40
1722430800000|2024-07-31 13:00:00|109099.6|109074.6|109077.6|109052.6|109099.6|109074.6|109064|109039|67
1722430810000|2024-07-31 13:00:10|109077.7|109052.7|109075.6|109050.6|109083|109058|109068|109043|58
1722430820000|2024-07-31 13:00:20|109075.8|109050.8|109076.2|109051.2|109082.7|109057.7|109075.8|109050.8|43
1722430830000|2024-07-31 13:00:30|109076.5|109051.5|109078.9|109053.9|109080.2|109055.2|109069.7|109044.7|39
1722430840000|2024-07-31 13:00:40|109079.5|109054.5|109075.6|109050.6|109082.1|109057.1|109074.3|109049.3|51
1722430850000|2024-07-31 13:00:50|109075.5|109050.5|109074.6|109049.6|109078|109053|109073.1|109048.1|48
1722430860000|2024-07-31 13:01:00|109078.6|109053.6|109094|109069|109094|109069|109078.6|109053.6|41
1722430870000|2024-07-31 13:01:10|109094.3|109069.3|109095.4|109070.4|109096.8|109071.8|109093.5|109068.5|41
1722430880000|2024-07-31 13:01:20|109095.9|109070.9|109094|109069|109100.3|109075.3|109093.7|109068.7|42
1722430890000|2024-07-31 13:01:30|109091.9|109066.9|109103.2|109078.2|109103.9|109078.9|109091.9|109066.9|25
1722430900000|2024-07-31 13:01:40|109101.3|109076.3|109096.1|109071.1|109101.3|109076.3|109095.4|109070.4|41
1722430910000|2024-07-31 13:01:50|109096.4|109071.4|109094.1|109069.1|109100.5|109075.5|109094.1|109069.1|49
1722430920000|2024-07-31 13:02:00|109094.3|109069.3|109102.2|109077.2|109102.2|109077.2|109087.2|109062.2|54
1722430930000|2024-07-31 13:02:10|109102.1|109077.1|109110|109085|109110|109085|109102|109077|33
1722430940000|2024-07-31 13:02:20|109110.3|109085.3|109116.6|109091.6|109117.1|109092.1|109110.3|109085.3|33
1722430950000|2024-07-31 13:02:30|109116.7|109091.7|109111.3|109086.3|109116.7|109091.7|109111.1|109086.1|24
1722430960000|2024-07-31 13:02:40|109111.5|109086.5|109112.6|109087.6|109118.5|109093.5|109110.8|109085.8|40
1722430970000|2024-07-31 13:02:50|109112.9|109087.9|109114.9|109089.9|109115|109090|109110.8|109085.8|36
1722430980000|2024-07-31 13:03:00|109110.5|109085.5|109096.7|109071.7|109110.5|109085.5|109093.6|109068.6|39
1722430990000|2024-07-31 13:03:10|109097|109072|109081.7|109056.7|109097|109072|109081.7|109056.7|47
1722431000000|2024-07-31 13:03:20|109081.8|109056.8|109094.9|109069.9|109094.9|109069.9|109081.8|109056.8|49
1722431010000|2024-07-31 13:03:30|109095|109070|109098.5|109073.5|109105|109080|109087.5|109062.5|57
1722431020000|2024-07-31 13:03:40|109097.6|109072.6|109106.2|109081.2|109107.4|109082.4|109093.3|109068.3|43
1722431030000|2024-07-31 13:03:50|109106.1|109081.1|109116.6|109091.6|109117.9|109092.9|109106.1|109081.1|30
1722431040000|2024-07-31 13:04:00|109116.3|109091.3|109115.1|109090.1|109117.9|109092.9|109113|109088|35
1722431050000|2024-07-31 13:04:10|109115.2|109090.2|109113.5|109088.5|109116.2|109091.2|109113.2|109088.2|20
1722431060000|2024-07-31 13:04:20|109113.7|109088.7|109117.6|109092.6|109118.1|109093.1|109113.7|109088.7|28
1722431070000|2024-07-31 13:04:30|109118|109093|109114.6|109089.6|109118|109093|109114.6|109089.6|24
1722431080000|2024-07-31 13:04:40|109114.5|109089.5|109122.1|109097.1|109122.4|109097.4|109114.4|109089.4|32
1722431090000|2024-07-31 13:04:50|109122|109097|109120.2|109095.2|109122|109097|109120.2|109095.2|14
1722431100000|2024-07-31 13:05:00|109120.8|109095.8|109122.8|109097.8|109132.1|109107.1|109120.8|109095.8|39
1722431110000|2024-07-31 13:05:10|109123|109098|109127.1|109102.1|109127.1|109102.1|109122.8|109097.8|30
1722431120000|2024-07-31 13:05:20|109127.3|109102.3|109112.4|109087.4|109127.3|109102.3|109112.4|109087.4|37
1722431130000|2024-07-31 13:05:30|109112.6|109087.6|109125.4|109100.4|109125.4|109100.4|109112.1|109087.1|42
1722431140000|2024-07-31 13:05:40|109126|109101|109124.3|109099.3|109131.4|109106.4|109123.9|109098.9|30
1722431150000|2024-07-31 13:05:50|109124.4|109099.4|109122|109097|109124.4|109099.4|109121.8|109096.8|31
1722431160000|2024-07-31 13:06:00|109122.5|109097.5|109121.4|109096.4|109123.1|109098.1|109120.5|109095.5|28
1722431170000|2024-07-31 13:06:10|109121.3|109096.3|109117.2|109092.2|109121.3|109096.3|109116.5|109091.5|39
1722431180000|2024-07-31 13:06:20|109117.1|109092.1|109116.2|109091.2|109118.1|109093.1|109112.8|109087.8|29
1722431190000|2024-07-31 13:06:30|109116.8|109091.8|109119.3|109094.3|109123.5|109098.5|109116.8|109091.8|28
1722431200000|2024-07-31 13:06:40|109118.4|109093.4|109121.1|109096.1|109121.9|109096.9|109113.9|109088.9|30
1722431210000|2024-07-31 13:06:50|109121.4|109096.4|109112.9|109087.9|109121.8|109096.8|109112.9|109087.9|36
1722431220000|2024-07-31 13:07:00|109112.8|109087.8|109094|109069|109112.8|109087.8|109094|109069|38
1722431230000|2024-07-31 13:07:10|109095.3|109070.3|109085.1|109060.1|109097|109072|109085.1|109060.1|42
1722431240000|2024-07-31 13:07:20|109084.5|109059.5|109068.4|109043.4|109084.5|109059.5|109068.4|109043.4|39
1722431250000|2024-07-31 13:07:30|109068.2|109043.2|109075.5|109050.5|109080|109055|109067.5|109042.5|34
1722431260000|2024-07-31 13:07:40|109075.4|109050.4|109082.2|109057.2|109082.5|109057.5|109074.3|109049.3|27
1722431270000|2024-07-31 13:07:50|109083.2|109058.2|109070.5|109045.5|109083.2|109058.2|109070|109045|44
1722431280000|2024-07-31 13:08:00|109070.6|109045.6|109083.6|109058.6|109083.6|109058.6|109070.6|109045.6|46
1722431290000|2024-07-31 13:08:10|109084.1|109059.1|109075.6|109050.6|109086.5|109061.5|109073.1|109048.1|29
1722431300000|2024-07-31 13:08:20|109076|109051|109085.2|109060.2|109085.7|109060.7|109075|109050|30
1722431310000|2024-07-31 13:08:30|109085.1|109060.1|109091.2|109066.2|109091.2|109066.2|109082.3|109057.3|30
1722431320000|2024-07-31 13:08:40|109090.9|109065.9|109097.5|109072.5|109098.4|109073.4|109089.5|109064.5|49
1722431330000|2024-07-31 13:08:50|109097.7|109072.7|109111.1|109086.1|109111.1|109086.1|109097.5|109072.5|38
1722431340000|2024-07-31 13:09:00|109111|109086|109097.1|109072.1|109111|109086|109096.7|109071.7|46
1722431350000|2024-07-31 13:09:10|109095.2|109070.2|109089.5|109064.5|109097.1|109072.1|109089.5|109064.5|41
1722431360000|2024-07-31 13:09:20|109090.1|109065.1|109090.2|109065.2|109090.2|109065.2|109085.3|109060.3|32
1722431370000|2024-07-31 13:09:30|109089.7|109064.7|109090.1|109065.1|109091.4|109066.4|109084.6|109059.6|37
1722431380000|2024-07-31 13:09:40|109089.3|109064.3|109066.5|109041.5|109089.3|109064.3|109065.1|109040.1|36
1722431390000|2024-07-31 13:09:50|109066.7|109041.7|109066.5|109041.5|109067|109042|109062.2|109037.2|20
1722431400000|2024-07-31 13:10:00|109066.3|109041.3|109075.2|109050.2|109083.8|109058.8|109066.3|109041.3|42
1722431410000|2024-07-31 13:10:10|109075.4|109050.4|109069.7|109044.7|109076|109051|109068.2|109043.2|35
1722431420000|2024-07-31 13:10:20|109070.8|109045.8|109065.6|109040.6|109070.8|109045.8|109058.5|109033.5|51
1722431430000|2024-07-31 13:10:30|109064.9|109039.9|109029.7|109004.7|109065|109040|109029.6|109004.6|50
1722431440000|2024-07-31 13:10:40|109033.5|109008.5|109036.9|109011.9|109037.1|109012.1|109030.8|109005.8|39
1722431450000|2024-07-31 13:10:50|109036.8|109011.8|109028.4|109003.4|109037.9|109012.9|109028.4|109003.4|16
1722431460000|2024-07-31 13:11:00|109029.6|109004.6|109038.4|109013.4|109038.4|109013.4|109025.6|109000.6|47
1722431470000|2024-07-31 13:11:10|109038.9|109013.9|109021.7|108996.7|109039.8|109014.8|109021.3|108996.3|39
1722431480000|2024-07-31 13:11:20|109021.5|108996.5|109028.4|109003.4|109028.4|109003.4|109019.1|108994.1|31
1722431490000|2024-07-31 13:11:30|109027.3|109002.3|109030.3|109005.3|109031.9|109006.9|109027.3|109002.3|31
1722431500000|2024-07-31 13:11:40|109030.5|109005.5|109011.3|108986.3|109030.5|109005.5|109010.1|108985.1|44
1722431510000|2024-07-31 13:11:50|109011.4|108986.4|109015.8|108990.8|109018.1|108993.1|109011.3|108986.3|40
1722431520000|2024-07-31 13:12:00|109015.9|108990.9|109013.3|108988.3|109019.2|108994.2|109013.3|108988.3|42
1722431530000|2024-07-31 13:12:10|109013.4|108988.4|109006.1|108981.1|109014.8|108989.8|109005.8|108980.8|34
1722431540000|2024-07-31 13:12:20|109006.4|108981.4|109012.6|108987.6|109014.2|108989.2|109006.4|108981.4|53
1722431550000|2024-07-31 13:12:30|109012.1|108987.1|109017.3|108992.3|109017.3|108992.3|109010.1|108985.1|31
1722431560000|2024-07-31 13:12:40|109017.6|108992.6|109020|108995|109020|108995|109017.6|108992.6|12
1722431570000|2024-07-31 13:12:50|109020.3|108995.3|109019.5|108994.5|109021.5|108996.5|109019.4|108994.4|18
1722431580000|2024-07-31 13:13:00|109019.2|108994.2|109000.4|108975.4|109023.7|108998.7|108995.3|108970.3|50
1722431590000|2024-07-31 13:13:10|108999.7|108974.7|109000.5|108975.5|109001.6|108976.6|108996.9|108971.9|33
1722431600000|2024-07-31 13:13:20|109000.4|108975.4|109008.9|108983.9|109009.5|108984.5|108999.8|108974.8|23
1722431610000|2024-07-31 13:13:30|109009.2|108984.2|109018|108993|109018|108993|109005.7|108980.7|29
1722431620000|2024-07-31 13:13:40|109017.7|108992.7|109016|108991|109018|108993|109015.7|108990.7|12
1722431630000|2024-07-31 13:13:50|109015.8|108990.8|109013.7|108988.7|109016|108991|109013|108988|29
1722431640000|2024-07-31 13:14:00|109013.8|108988.8|109018.6|108993.6|109021.2|108996.2|109013.1|108988.1|47
1722431650000|2024-07-31 13:14:10|109018|108993|109024.3|108999.3|109025.2|109000.2|109018|108993|33
1722431660000|2024-07-31 13:14:20|109023.9|108998.9|109020.1|108995.1|109024.6|108999.6|109016.6|108991.6|33
1722431670000|2024-07-31 13:14:30|109020.3|108995.3|109010.6|108985.6|109021.4|108996.4|109007.1|108982.1|43
1722431680000|2024-07-31 13:14:40|109010.9|108985.9|109034.4|109009.4|109034.4|109009.4|109010.9|108985.9|33
1722431690000|2024-07-31 13:14:50|109035.5|109010.5|109036.4|109011.4|109041.8|109016.8|109034.2|109009.2|35
1722431700000|2024-07-31 13:15:00|109034.3|109009.3|109024|108999|109035.5|109010.5|109024|108999|48
1722431710000|2024-07-31 13:15:10|109024.7|108999.7|109026.3|109001.3|109028.5|109003.5|109024|108999|34
1722431720000|2024-07-31 13:15:20|109026.2|109001.2|109023.8|108998.8|109026.3|109001.3|109016.2|108991.2|39
1722431730000|2024-07-31 13:15:30|109024.1|108999.1|109022.6|108997.6|109025.6|109000.6|109021.1|108996.1|38
1722431740000|2024-07-31 13:15:40|109022.9|108997.9|109029.5|109004.5|109029.9|109004.9|109022.3|108997.3|31
1722431750000|2024-07-31 13:15:50|109030.1|109005.1|109023.6|108998.6|109030.1|109005.1|109019.9|108994.9|35
1722431760000|2024-07-31 13:16:00|109023.8|108998.8|109026.3|109001.3|109027.4|109002.4|109020.7|108995.7|31
1722431770000|2024-07-31 13:16:10|109026.1|109001.1|109025.9|109000.9|109026.5|109001.5|109025.6|109000.6|6
1722431780000|2024-07-31 13:16:20|109026.2|109001.2|109032.6|109007.6|109032.8|109007.8|109026.2|109001.2|29
1722431790000|2024-07-31 13:16:30|109032.9|109007.9|109046.2|109021.2|109047.1|109022.1|109032.6|109007.6|31
1722431800000|2024-07-31 13:16:40|109046.1|109021.1|109062.1|109037.1|109068.9|109043.9|109043.6|109018.6|49
1722431810000|2024-07-31 13:16:50|109062.2|109037.2|109062|109037|109063|109038|109060.5|109035.5|27
1722431820000|2024-07-31 13:17:00|109061.8|109036.8|109067.3|109042.3|109067.5|109042.5|109061.6|109036.6|31
1722431830000|2024-07-31 13:17:10|109067.5|109042.5|109073.5|109048.5|109077.2|109052.2|109067.5|109042.5|33
1722431840000|2024-07-31 13:17:20|109073.3|109048.3|109071.9|109046.9|109073.5|109048.5|109071.3|109046.3|40
1722431850000|2024-07-31 13:17:30|109072.2|109047.2|109064.4|109039.4|109072.3|109047.3|109064.2|109039.2|36
1722431860000|2024-07-31 13:17:40|109064.6|109039.6|109081|109056|109081.9|109056.9|109064.6|109039.6|37
1722431870000|2024-07-31 13:17:50|109081.8|109056.8|109078.1|109053.1|109085.7|109060.7|109077.6|109052.6|30
1722431880000|2024-07-31 13:18:00|109077.8|109052.8|109081.3|109056.3|109081.3|109056.3|109075.5|109050.5|34
1722431890000|2024-07-31 13:18:10|109081.5|109056.5|109077.9|109052.9|109081.5|109056.5|109077.1|109052.1|17
1722431900000|2024-07-31 13:18:20|109078.1|109053.1|109065.6|109040.6|109078.3|109053.3|109062.7|109037.7|41
1722431910000|2024-07-31 13:18:30|109066|109041|109044|109019|109066.4|109041.4|109041.8|109016.8|44
1722431920000|2024-07-31 13:18:40|109044.3|109019.3|109048.7|109023.7|109048.7|109023.7|109040.7|109015.7|45
1722431930000|2024-07-31 13:18:50|109050.4|109025.4|109046.3|109021.3|109055.2|109030.2|109046.3|109021.3|40
1722431940000|2024-07-31 13:19:00|109045.5|109020.5|109045.7|109020.7|109047.9|109022.9|109041.3|109016.3|44
1722431950000|2024-07-31 13:19:10|109046|109021|109048.8|109023.8|109050|109025|109040.5|109015.5|42
1722431960000|2024-07-31 13:19:20|109048.9|109023.9|109054.5|109029.5|109058.1|109033.1|109046.6|109021.6|44
1722431970000|2024-07-31 13:19:30|109055|109030|109053.9|109028.9|109056.2|109031.2|109053.9|109028.9|35
1722431980000|2024-07-31 13:19:40|109053.8|109028.8|109048|109023|109053.8|109028.8|109047.1|109022.1|32
1722431990000|2024-07-31 13:19:50|109048.9|109023.9|109053.7|109028.7|109060.5|109035.5|109048.9|109023.9|46
1722432000000|2024-07-31 13:20:00|109053.5|109028.5|109044.7|109019.7|109058.6|109033.6|109043.9|109018.9|53
1722432010000|2024-07-31 13:20:10|109044.1|109019.1|109045.3|109020.3|109045.3|109020.3|109042.4|109017.4|49
1722432020000|2024-07-31 13:20:20|109046.2|109021.2|109055.8|109030.8|109061.3|109036.3|109046.2|109021.2|46
1722432030000|2024-07-31 13:20:30|109055.5|109030.5|109054.9|109029.9|109056.1|109031.1|109054.7|109029.7|24
1722432040000|2024-07-31 13:20:40|109054.8|109029.8|109033.8|109008.8|109055|109030|109033.8|109008.8|45
1722432050000|2024-07-31 13:20:50|109033.5|109008.5|109032.8|109007.8|109034.7|109009.7|109032.2|109007.2|26
1722432060000|2024-07-31 13:21:00|109033.4|109008.4|109012.9|108987.9|109033.9|109008.9|109011.4|108986.4|50
1722432070000|2024-07-31 13:21:10|109013.1|108988.1|109040.7|109015.7|109040.7|109015.7|109012.5|108987.5|40
1722432080000|2024-07-31 13:21:20|109041|109016|109040.8|109015.8|109045.2|109020.2|109039.6|109014.6|42
1722432090000|2024-07-31 13:21:30|109041.1|109016.1|109038.7|109013.7|109041.1|109016.1|109034.9|109009.9|32
1722432100000|2024-07-31 13:21:40|109038.9|109013.9|109048.5|109023.5|109050.5|109025.5|109038.5|109013.5|41
1722432110000|2024-07-31 13:21:50|109048.7|109023.7|109034.9|109009.9|109049.8|109024.8|109034.9|109009.9|41
1722432120000|2024-07-31 13:22:00|109034.3|109009.3|109023.1|108998.1|109034.3|109009.3|109023.1|108998.1|39
1722432130000|2024-07-31 13:22:10|109023.6|108998.6|109002.2|108977.2|109031.6|109000.1|109002.2|108969.2|39
1722432140000|2024-07-31 13:22:20|109000.7|108975.7|109004.3|108979.3|109005|108980|108999.9|108974.9|23
1722432150000|2024-07-31 13:22:30|109005.1|108980.1|109007.2|108982.2|109010.4|108985.4|109005.1|108980.1|30
1722432160000|2024-07-31 13:22:40|109007|108982|109013.8|108963.8|109013.8|108982.4|108999.7|108963.7|29
1722432170000|2024-07-31 13:22:50|109013.9|108963.9|109007.1|108957.1|109016.2|108966.2|109003.6|108953.6|37
1722432180000|2024-07-31 13:23:00|109009|108959|109006.8|108956.8|109011.2|108961.2|108999.6|108949.6|33
1722432190000|2024-07-31 13:23:10|109006.6|108956.6|109006.8|108956.8|109012.8|108962.8|109005.5|108955.5|39
1722432200000|2024-07-31 13:23:20|109006|108956|109024.9|108974.9|109025.9|108975.9|109005.8|108955.8|35
1722432210000|2024-07-31 13:23:30|109025|108975|109032|108982|109032.2|108982.2|109024.9|108974.9|30
1722432220000|2024-07-31 13:23:40|109032.1|108982.1|109038.9|108988.9|109038.9|108988.9|109032.1|108982.1|34
1722432230000|2024-07-31 13:23:50|109040.3|108990.3|109038.2|108988.2|109052.8|109002.8|109038.2|108988.2|49
1722432240000|2024-07-31 13:24:00|109037.5|108987.5|109059.6|109009.6|109059.6|109009.6|109036.6|108986.6|48
1722432250000|2024-07-31 13:24:10|109059.9|109009.9|109052|109027|109062.3|109029|109051.4|109009.9|32
1722432260000|2024-07-31 13:24:20|109052.4|109027.4|109056.4|109031.4|109057.5|109032.5|109052.3|109027.3|26
1722432270000|2024-07-31 13:24:30|109056.6|109031.6|109057.5|109032.5|109057.8|109032.8|109054.2|109029.2|23
1722432280000|2024-07-31 13:24:40|109057.7|109032.7|109062.5|109037.5|109062.6|109037.6|109057.7|109032.7|30
1722432290000|2024-07-31 13:24:50|109062.3|109037.3|109061.1|109036.1|109062.7|109037.7|109061.1|109036.1|15
1722432300000|2024-07-31 13:25:00|109060.7|109035.7|109051.5|109026.5|109060.7|109035.7|109045.3|109020.3|51
1722432310000|2024-07-31 13:25:10|109051.4|109026.4|109050|109025|109051.5|109026.5|109048.6|109023.6|33
1722432320000|2024-07-31 13:25:20|109050.2|109025.2|109058.3|109033.3|109058.3|109033.3|109050.2|109025.2|28
1722432330000|2024-07-31 13:25:30|109058.7|109033.7|109068.6|109043.6|109068.9|109043.9|109058.5|109033.5|29
1722432340000|2024-07-31 13:25:40|109068.8|109043.8|109074.7|109049.7|109076.4|109051.4|109068.5|109043.5|27
1722432350000|2024-07-31 13:25:50|109074.6|109049.6|109077.3|109052.3|109078.8|109053.8|109074.6|109049.6|20
1722432360000|2024-07-31 13:26:00|109077.2|109052.2|109083.8|109058.8|109084.3|109059.3|109074.6|109049.6|43
1722432370000|2024-07-31 13:26:10|109084.2|109059.2|109079.1|109054.1|109086.4|109061.4|109079.1|109054.1|42
1722432380000|2024-07-31 13:26:20|109078.9|109053.9|109085.7|109060.7|109086.7|109061.7|109078.9|109053.9|33
1722432390000|2024-07-31 13:26:30|109084.5|109059.5|109083.1|109058.1|109084.5|109059.5|109078.7|109053.7|37
1722432400000|2024-07-31 13:26:40|109083.3|109058.3|109073.9|109048.9|109083.3|109058.3|109072.1|109047.1|30
1722432410000|2024-07-31 13:26:50|109073.6|109048.6|109077.8|109027.8|109088|109048.7|109067.7|109027.8|41
1722432420000|2024-07-31 13:27:00|109077.6|109027.6|109074.9|109024.9|109077.9|109027.9|109068.7|109018.7|35
1722432430000|2024-07-31 13:27:10|109074.8|109024.8|109060.2|109010.2|109075.5|109025.5|109056|109006|33
1722432440000|2024-07-31 13:27:20|109059.8|109009.8|109072.2|109022.2|109073.8|109023.8|109059.5|109009.5|42
1722432450000|2024-07-31 13:27:30|109072.7|109022.7|109071.9|109021.9|109073|109023|109069.3|109019.3|31
1722432460000|2024-07-31 13:27:40|109072.6|109022.6|109068.2|109018.2|109072.6|109022.6|109067.5|109017.5|19
1722432470000|2024-07-31 13:27:50|109068.7|109018.7|109052.6|109002.6|109069.2|109019.2|109052.6|109002.6|33
1722432480000|2024-07-31 13:28:00|109053.3|109003.3|109052.6|109002.6|109056.5|109006.5|109052.6|109002.6|38
1722432490000|2024-07-31 13:28:10|109052.7|109002.7|109014.7|108989.7|109052.7|109002.7|109014.4|108978.9|47
1722432500000|2024-07-31 13:28:20|109014.5|108989.5|109037.6|108987.6|109037.6|108991.2|109013.8|108982.6|35
1722432510000|2024-07-31 13:28:30|109037|108987|109027.6|108977.6|109038.7|109001.6|109018.3|108977.6|47
1722432520000|2024-07-31 13:28:40|109026.2|108976.2|109032.9|108982.9|109033.4|108983.4|109024.9|108974.9|30
1722432530000|2024-07-31 13:28:50|109035.5|108985.5|109033.5|108983.5|109037.2|108987.2|109031.5|108981.5|36
1722432540000|2024-07-31 13:29:00|109033.3|108983.3|109032.7|108982.7|109037.1|108987.1|109032.7|108982.7|32
1722432550000|2024-07-31 13:29:10|109032.5|108982.5|109024.3|108974.3|109032.5|108982.5|109024.3|108974.3|17
1722432560000|2024-07-31 13:29:20|109024.5|108974.5|109018.9|108968.9|109027|108977|109018.1|108968.1|26
1722432570000|2024-07-31 13:29:30|109018.5|108968.5|109018|108968|109019.9|108969.9|109016.7|108966.7|38
1722432580000|2024-07-31 13:29:40|109017.7|108967.7|109008|108958|109018.5|108968.5|109008|108958|35
1722432590000|2024-07-31 13:29:50|109008.3|108958.3|108970.1|108945.1|109011.5|108961.5|108970|108929.1|46
1722432600000|2024-07-31 13:30:00|108969|108944|108986.8|108936.8|108988.5|108944|108966.9|108921.5|50
1722432610000|2024-07-31 13:30:10|108985.2|108935.2|108992.7|108942.7|108992.7|108942.7|108981.7|108931.7|48
1722432620000|2024-07-31 13:30:20|108992.6|108942.6|109007.3|108957.3|109011.4|108968.5|108990.7|108941.4|53
1722432630000|2024-07-31 13:30:30|109007|108957|109021|108996|109029.4|108996.8|109005.1|108955.1|58
1722432640000|2024-07-31 13:30:40|109021.1|108996.1|109037.7|108987.7|109040|108996.2|109020.9|108983.2|34
1722432650000|2024-07-31 13:30:50|109037.9|108987.9|109033.2|108983.2|109039.6|108989.6|109032.4|108982.4|43
1722432660000|2024-07-31 13:31:00|109033.1|108983.1|109018.7|108993.7|109033.1|108993.7|109007.5|108969.4|43
1722432670000|2024-07-31 13:31:10|109018.9|108993.9|109005.3|108980.3|109019.7|108994.7|109004.1|108979.1|51
1722432680000|2024-07-31 13:31:20|109006.6|108981.6|108995|108970|109006.8|108981.8|108995|108970|45
1722432690000|2024-07-31 13:31:30|108994.9|108969.9|108984.9|108959.9|108995.5|108970.5|108982.9|108957.9|43
1722432700000|2024-07-31 13:31:40|108984.8|108959.8|108963.8|108938.8|108984.8|108959.8|108963.8|108938.8|62
1722432710000|2024-07-31 13:31:50|108963.9|108938.9|108972.7|108947.7|108979.2|108954.2|108962.8|108937.8|56
1722432720000|2024-07-31 13:32:00|108972.9|108947.9|108961.4|108936.4|108973.5|108948.5|108959|108934|57
1722432730000|2024-07-31 13:32:10|108962.1|108937.1|108975.6|108950.6|108975.6|108950.6|108954.4|108929.4|51
1722432740000|2024-07-31 13:32:20|108973.9|108948.9|108968.6|108943.6|108977.8|108952.8|108967.8|108942.8|55
1722432750000|2024-07-31 13:32:30|108968.7|108943.7|108971.6|108946.6|108971.7|108946.7|108968.5|108943.5|28
1722432760000|2024-07-31 13:32:40|108971.7|108946.7|108955.8|108930.8|108973|108948|108955.6|108930.6|44
1722432770000|2024-07-31 13:32:50|108955.7|108930.7|108944.6|108919.6|108955.8|108930.8|108932.7|108907.7|60
1722432780000|2024-07-31 13:33:00|108944.7|108919.7|108951.2|108926.2|108952.3|108927.3|108942.5|108917.5|49
1722432790000|2024-07-31 13:33:10|108953.7|108928.7|108953.6|108928.6|108964.6|108939.6|108952.2|108927.2|53
1722432800000|2024-07-31 13:33:20|108953.7|108928.7|108964|108939|108964.2|108939.2|108953.5|108928.5|36
1722432810000|2024-07-31 13:33:30|108963.2|108938.2|108961.2|108936.2|108964.6|108939.6|108961|108936|34
1722432820000|2024-07-31 13:33:40|108961.5|108936.5|108952.3|108927.3|108961.5|108936.5|108944.5|108919.5|40
1722432830000|2024-07-31 13:33:50|108952.5|108927.5|108950.2|108925.2|108956.1|108931.1|108947.7|108922.7|48
1722432840000|2024-07-31 13:34:00|108949.7|108924.7|108940.9|108915.9|108949.7|108924.7|108935.8|108910.8|50
1722432850000|2024-07-31 13:34:10|108941.2|108916.2|108944.2|108919.2|108947.4|108922.4|108939.9|108914.9|39
1722432860000|2024-07-31 13:34:20|108944.7|108919.7|108947.6|108922.6|108949|108924|108943.1|108918.1|46
1722432870000|2024-07-31 13:34:30|108948.1|108923.1|108951.5|108926.5|108951.5|108926.5|108946.7|108921.7|40
1722432880000|2024-07-31 13:34:40|108952.3|108927.3|108962.3|108937.3|108963.2|108938.2|108952.3|108927.3|45
1722432890000|2024-07-31 13:34:50|108962.5|108937.5|108972.4|108947.4|108977.2|108952.2|108962.5|108937.5|38
1722432900000|2024-07-31 13:35:00|108972.6|108947.6|108934|108909|108974.9|108949.9|108933.8|108908.8|48
1722432910000|2024-07-31 13:35:10|108933.9|108908.9|108931.6|108906.6|108940.5|108915.5|108928|108903|53
1722432920000|2024-07-31 13:35:20|108931.3|108906.3|108909.6|108884.6|108931.3|108906.3|108909.5|108884.5|61
1722432930000|2024-07-31 13:35:30|108911.5|108886.5|108917.2|108892.2|108917.7|108892.7|108906.1|108881.1|57
1722432940000|2024-07-31 13:35:40|108918.8|108893.8|108929.4|108904.4|108942.3|108911|108918.8|108885|57
1722432950000|2024-07-31 13:35:50|108929.8|108904.8|108931.7|108906.7|108932.6|108907.6|108920.7|108895.7|49
1722432960000|2024-07-31 13:36:00|108931.9|108906.9|108954.8|108929.8|108954.8|108929.8|108931.9|108906.9|60
1722432970000|2024-07-31 13:36:10|108954.4|108929.4|108946.2|108921.2|108956.7|108931.7|108940.2|108915.2|52
1722432980000|2024-07-31 13:36:20|108946.7|108921.7|108961.7|108936.7|108961.7|108936.7|108943.1|108918.1|54
1722432990000|2024-07-31 13:36:30|108960.5|108935.5|108968.6|108943.6|108968.6|108943.6|108959.8|108934.8|50
1722433000000|2024-07-31 13:36:40|108968.4|108943.4|108973.6|108948.6|108987.9|108962.9|108968.4|108943.4|53
1722433010000|2024-07-31 13:36:50|108974.3|108949.3|108986.2|108961.2|108988.4|108963.4|108974.3|108949.3|50
1722433020000|2024-07-31 13:37:00|108985.3|108960.3|108995.5|108970.5|108999.4|108974.4|108965.4|108940.4|62
1722433030000|2024-07-31 13:37:10|108990|108965|108972.7|108947.7|108990|108965|108971.2|108946.2|57
1722433040000|2024-07-31 13:37:20|108972.1|108947.1|108968.6|108943.6|108980.1|108947.1|108967|108925.3|47
1722433050000|2024-07-31 13:37:30|108968.8|108943.8|108980|108955|108984.1|108959.1|108968.8|108943.8|47
1722433060000|2024-07-31 13:37:40|108979.6|108954.6|108994.5|108969.5|108994.6|108969.6|108979.6|108954.6|43
1722433070000|2024-07-31 13:37:50|108994.6|108969.6|108988.9|108963.9|108995.3|108970.3|108988.6|108963.6|37
1722433080000|2024-07-31 13:38:00|108988.7|108963.7|108988.8|108963.8|108989|108964|108984.2|108959.2|31
1722433090000|2024-07-31 13:38:10|108988.4|108963.4|108989|108964|108989.2|108964.2|108986.7|108961.7|23
1722433100000|2024-07-31 13:38:20|108989.3|108964.3|109007.8|108982.8|109007.8|108982.8|108989.3|108964.3|33
1722433110000|2024-07-31 13:38:30|109008.2|108983.2|109011.4|108986.4|109012|108987|109007.4|108982.4|21
1722433120000|2024-07-31 13:38:40|109011.5|108986.5|109010.8|108985.8|109012.2|108987.2|109010.6|108985.6|10
1722433130000|2024-07-31 13:38:50|109011|108986|109001.6|108976.6|109011.2|108986.2|109001|108976|16
1722433140000|2024-07-31 13:39:00|109001.3|108976.3|109008.5|108958.5|109010|108978|108998.9|108958.5|27
1722433150000|2024-07-31 13:39:10|109008.7|108958.7|109004.8|108954.8|109009.7|108959.7|109004.2|108954.2|30
1722433160000|2024-07-31 13:39:20|109004.4|108954.4|109002|108952|109004.5|108954.5|108998.4|108948.4|22
1722433170000|2024-07-31 13:39:30|109002.3|108952.3|108999.1|108949.1|109004.7|108954.7|108999.1|108949.1|24
1722433180000|2024-07-31 13:39:40|108999|108949|108998|108948|108999.5|108949.5|108997.6|108947.6|23
1722433190000|2024-07-31 13:39:50|108997.9|108947.9|108987|108937|108997.9|108947.9|108987|108937|20
1722433200000|2024-07-31 13:40:00|108986.5|108936.5|108969.5|108919.5|108988.1|108938.1|108968.1|108918.1|46
1722433210000|2024-07-31 13:40:10|108970.4|108920.4|108976.6|108926.6|108978.5|108928.5|108970.4|108920.4|31
1722433220000|2024-07-31 13:40:20|108976.7|108926.7|108972.3|108922.3|108976.8|108926.8|108967|108917|24
1722433230000|2024-07-31 13:40:30|108972|108922|108979.7|108929.7|108979.7|108929.7|108971.8|108921.8|24
1722433240000|2024-07-31 13:40:40|108979.9|108929.9|108979.8|108929.8|108980.2|108930.2|108979.5|108929.5|14
1722433250000|2024-07-31 13:40:50|108979.4|108929.4|108975.5|108925.5|108980.1|108930.1|108975.5|108925.5|11
1722433260000|2024-07-31 13:41:00|108974.5|108924.5|108954.9|108904.9|108975.5|108925.5|108951.4|108901.4|32
1722433270000|2024-07-31 13:41:10|108955|108905|108951.3|108901.3|108956.7|108906.7|108950.9|108900.9|32
1722433280000|2024-07-31 13:41:20|108951.5|108901.5|108954.6|108904.6|108955.4|108905.4|108951.5|108901.5|27
1722433290000|2024-07-31 13:41:30|108955.6|108905.6|108959|108909|108959|108909|108954.6|108904.6|32
1722433300000|2024-07-31 13:41:40|108959.1|108909.1|108938.1|108888.1|108959.1|108909.1|108938.1|108888.1|49
1722433310000|2024-07-31 13:41:50|108937.9|108887.9|108942.2|108892.2|108947.4|108897.4|108929.9|108879.9|40
1722433320000|2024-07-31 13:42:00|108942.8|108892.8|108933.8|108883.8|108944.1|108894.1|108933.7|108883.7|30
1722433330000|2024-07-31 13:42:10|108933.7|108883.7|108927.5|108877.5|108934.6|108884.6|108926.9|108876.9|37
1722433340000|2024-07-31 13:42:20|108927.4|108877.4|108937.2|108887.2|108937.2|108887.2|108927.4|108877.4|23
1722433350000|2024-07-31 13:42:30|108937.9|108887.9|108937.1|108887.1|108941|108891|108937.1|108887.1|12
1722433360000|2024-07-31 13:42:40|108936.9|108886.9|108935.7|108885.7|108938.2|108888.2|108935.7|108885.7|18
1722433370000|2024-07-31 13:42:50|108935.4|108885.4|108936.7|108886.7|108936.8|108886.8|108935.4|108885.4|18
1722433380000|2024-07-31 13:43:00|108936.8|108886.8|108950|108900|108950.3|108900.3|108936.8|108886.8|39
1722433390000|2024-07-31 13:43:10|108950.3|108900.3|108949.8|108899.8|108956|108906|108949.4|108899.4|61
1722433400000|2024-07-31 13:43:20|108951.2|108901.2|108956.8|108906.8|108958.1|108908.1|108949.9|108899.9|30
1722433410000|2024-07-31 13:43:30|108958|108908|108960.4|108910.4|108961.9|108911.9|108956.5|108906.5|40
1722433420000|2024-07-31 13:43:40|108959.9|108909.9|108964.4|108914.4|108964.4|108914.4|108958.3|108908.3|43
1722433430000|2024-07-31 13:43:50|108964.2|108914.2|108971.5|108921.5|108971.5|108921.5|108963.9|108913.9|28
1722433440000|2024-07-31 13:44:00|108971.4|108921.4|108974.7|108924.7|108975.1|108925.1|108970.9|108920.9|19
1722433450000|2024-07-31 13:44:10|108974.9|108924.9|109004.3|108954.3|109005.4|108955.4|108974.9|108924.9|48
1722433460000|2024-07-31 13:44:20|109005.3|108955.3|109015.8|108965.8|109015.8|108965.8|109003.6|108953.6|28
1722433470000|2024-07-31 13:44:30|109017.2|108967.2|109019.9|108969.9|109021.9|108971.9|109016.9|108966.9|37
1722433480000|2024-07-31 13:44:40|109019.5|108969.5|109021.8|108971.8|109021.8|108971.8|109017.2|108967.2|21
1722433490000|2024-07-31 13:44:50|109021.7|108971.7|109022.4|108972.4|109023.6|108973.6|109021.6|108971.6|21
1722433500000|2024-07-31 13:45:00|109021.4|108971.4|109021.5|108971.5|109022.8|108972.8|109020.9|108970.9|20
1722433510000|2024-07-31 13:45:10|109021.7|108971.7|109018.2|108968.2|109023|108973|109015.3|108965.3|28
1722433520000|2024-07-31 13:45:20|109018.4|108968.4|109025.7|108975.7|109025.7|108975.7|109018.4|108968.4|34
1722433530000|2024-07-31 13:45:30|109025.6|108975.6|109037.1|108987.1|109040.8|108990.8|109025|108975|56
1722433540000|2024-07-31 13:45:40|109036.7|108986.7|109032.3|108982.3|109036.7|108986.7|109026|108976|41
1722433550000|2024-07-31 13:45:50|109031.9|108981.9|109033|108983|109033|108983|109029.6|108979.6|25
1722433560000|2024-07-31 13:46:00|109032.9|108982.9|109029.3|108979.3|109034.4|108984.4|109028.7|108978.7|31
1722433570000|2024-07-31 13:46:10|109029.4|108979.4|109031.1|108981.1|109032.2|108982.2|109029.1|108979.1|28
1722433580000|2024-07-31 13:46:20|109031|108981|109033.8|108983.8|109034.7|108984.7|109031|108981|19
1722433590000|2024-07-31 13:46:30|109032.4|108982.4|109034.4|108984.4|109035|108985|109031.2|108981.2|25
1722433600000|2024-07-31 13:46:40|109034.2|108984.2|109019.7|108969.7|109034.2|108984.2|109019.2|108969.2|28
1722433610000|2024-07-31 13:46:50|109019.3|108969.3|109028.1|108978.1|109028.1|108978.1|109019.3|108969.3|26
1722433620000|2024-07-31 13:47:00|109028.6|108978.6|109032.7|108982.7|109036.2|108986.2|109016.1|108966.1|60
1722433630000|2024-07-31 13:47:10|109032.6|108982.6|109054.1|109004.1|109055.8|109005.8|109032.6|108982.6|42
1722433640000|2024-07-31 13:47:20|109054.4|109004.4|109041.4|108991.4|109061.1|109011.1|109036.5|108986.5|47
1722433650000|2024-07-31 13:47:30|109040.7|108990.7|109062.5|109012.5|109063.8|109013.8|109040.1|108990.1|54
1722433660000|2024-07-31 13:47:40|109062.3|109012.3|109063.5|109013.5|109063.6|109013.6|109061.8|109011.8|28
1722433670000|2024-07-31 13:47:50|109066.1|109016.1|109079.3|109029.3|109098|109048|109054.3|109016.1|56
1722433680000|2024-07-31 13:48:00|109085.5|109035.5|109086.3|109036.3|109093.5|109043.5|109079.9|109029.9|59
1722433690000|2024-07-31 13:48:10|109086.1|109036.1|109098.1|109048.1|109098.9|109048.9|109082.1|109032.1|58
1722433700000|2024-07-31 13:48:20|109097.8|109047.8|109084.7|109034.7|109097.8|109047.8|109082.2|109032.2|50
1722433710000|2024-07-31 13:48:30|109083.8|109033.8|109062|109012|109084|109034|109062|109012|51
1722433720000|2024-07-31 13:48:40|109062.1|109012.1|109061.3|109011.3|109066.9|109016.9|109053.9|109003.9|52
1722433730000|2024-07-31 13:48:50|109060.5|109010.5|109050.6|109000.6|109064.6|109014.6|109050|109000|37
1722433740000|2024-07-31 13:49:00|109051.4|109001.4|109039.1|108989.1|109054.3|109004.3|109037.6|108987.6|46
1722433750000|2024-07-31 13:49:10|109039.2|108989.2|109045.5|108995.5|109046.2|108996.2|109039.2|108989.2|39
1722433760000|2024-07-31 13:49:20|109044.3|108994.3|109053.1|109003.1|109054.7|109004.7|109043.7|108993.7|44
1722433770000|2024-07-31 13:49:30|109052.9|109002.9|109058.6|109008.6|109062.9|109012.9|109052.9|109002.9|55
1722433780000|2024-07-31 13:49:40|109058.9|109008.9|109063.2|109013.2|109066.5|109016.5|109058.9|109008.9|40
1722433790000|2024-07-31 13:49:50|109054.1|109004.1|109039.1|108989.1|109054.3|109004.3|109032.8|108982.8|57
1722433800000|2024-07-31 13:50:00|109040.2|108990.2|109070.8|109020.8|109070.8|109020.8|109040.2|108990.2|61
1722433810000|2024-07-31 13:50:10|109071.3|109021.3|109092.8|109042.8|109092.8|109042.8|109071|109021|66
1722433820000|2024-07-31 13:50:20|109093.3|109043.3|109100.2|109050.2|109104.9|109054.9|109091.6|109041.6|64
1722433830000|2024-07-31 13:50:30|109100.8|109050.8|109096.1|109046.1|109101.5|109051.5|109083.5|109033.5|58
1722433840000|2024-07-31 13:50:40|109094.9|109044.9|109092.1|109042.1|109100.5|109050.5|109091|109041|51
1722433850000|2024-07-31 13:50:50|109092.8|109042.8|109063.2|109013.2|109092.8|109042.8|109063.1|109013.1|58
1722433860000|2024-07-31 13:51:00|109062.9|109012.9|109089.8|109039.8|109089.8|109039.8|109062.9|109012.9|54
1722433870000|2024-07-31 13:51:10|109088.1|109038.1|109088.3|109038.3|109089.6|109039.6|109083.2|109033.2|51
1722433880000|2024-07-31 13:51:20|109088.1|109038.1|109099.8|109049.8|109107.2|109057.2|109083.1|109033.1|49
1722433890000|2024-07-31 13:51:30|109099.6|109049.6|109088.2|109038.2|109099.6|109049.6|109083.7|109033.7|46
1722433900000|2024-07-31 13:51:40|109088.5|109038.5|109095.1|109045.1|109095.4|109045.4|109081.3|109031.3|42
1722433910000|2024-07-31 13:51:50|109095|109045|109117.3|109067.3|109117.4|109067.4|109094.9|109044.9|47
1722433920000|2024-07-31 13:52:00|109117.2|109067.2|109112.5|109062.5|109117.2|109067.2|109111|109061|53
1722433930000|2024-07-31 13:52:10|109112.6|109062.6|109113.3|109063.3|109125|109075|109105.8|109055.8|60
1722433940000|2024-07-31 13:52:20|109112.9|109062.9|109116.8|109066.8|109118.9|109068.9|109112.4|109062.4|47
1722433950000|2024-07-31 13:52:30|109116.1|109066.1|109115.4|109065.4|109118.4|109068.4|109108.4|109058.4|54
1722433960000|2024-07-31 13:52:40|109116|109066|109115.5|109065.5|109118.4|109068.4|109115.5|109065.5|30
1722433970000|2024-07-31 13:52:50|109115.9|109065.9|109110.3|109060.3|109117.6|109067.6|109104.7|109054.7|47
1722433980000|2024-07-31 13:53:00|109110.5|109060.5|109092.3|109042.3|109110.6|109073|109091.6|109041.6|46
1722433990000|2024-07-31 13:53:10|109091.7|109041.7|109093.9|109068.9|109101.5|109069.2|109089.4|109041.5|55
1722434000000|2024-07-31 13:53:20|109094.2|109069.2|109100.8|109075.8|109111.5|109077.2|109091.6|109057.9|53
1722434010000|2024-07-31 13:53:30|109100.6|109075.6|109120.8|109070.8|109122.5|109077.8|109090.4|109065.4|45
1722434020000|2024-07-31 13:53:40|109120.5|109070.5|109095.5|109070.5|109120.5|109072.2|109091.1|109061.8|54
1722434030000|2024-07-31 13:53:50|109095.7|109070.7|109103|109078|109110.6|109085.6|109094.8|109069.8|49
1722434040000|2024-07-31 13:54:00|109103.2|109078.2|109106.9|109081.9|109111.6|109086.6|109092.6|109067.6|44
1722434050000|2024-07-31 13:54:10|109106.4|109081.4|109106.1|109056.1|109107.1|109081.4|109098|109055.4|36
1722434060000|2024-07-31 13:54:20|109106.3|109056.3|109077.6|109027.6|109106.5|109056.5|109072.6|109022.6|46
1722434070000|2024-07-31 13:54:30|109077.3|109027.3|109068.1|109018.1|109078.7|109028.7|109068.1|109018.1|58
1722434080000|2024-07-31 13:54:40|109069.8|109019.8|109039.4|108989.4|109069.8|109019.8|109032.2|108982.2|64
1722434090000|2024-07-31 13:54:50|109039.6|108989.6|109002.2|108952.2|109039.6|108989.6|109002.2|108952.2|60
1722434100000|2024-07-31 13:55:00|109000.5|108950.5|109007.4|108957.4|109020.8|108970.8|108999.9|108949.9|68
1722434110000|2024-07-31 13:55:10|109008.7|108958.7|108994.7|108944.7|109012.1|108962.1|108987.6|108937.6|60
1722434120000|2024-07-31 13:55:20|108994.3|108944.3|108974.3|108924.3|108994.3|108944.3|108968.8|108918.8|67
1722434130000|2024-07-31 13:55:30|108974.8|108924.8|108988.6|108938.6|108996.6|108946.6|108974.8|108924.8|54
1722434140000|2024-07-31 13:55:40|108988|108938|108994.5|108944.5|108999.7|108949.7|108968.2|108918.2|73
1722434150000|2024-07-31 13:55:50|108995.3|108945.3|108993.5|108943.5|108995.3|108945.3|108988.2|108938.2|50
1722434160000|2024-07-31 13:56:00|108993.8|108943.8|108992.9|108942.9|108999.1|108949.1|108991.6|108941.6|49
1722434170000|2024-07-31 13:56:10|108993.1|108943.1|109001.6|108951.6|109007|108957|108992.2|108942.2|46
1722434180000|2024-07-31 13:56:20|109002.3|108952.3|109013.9|108963.9|109016.8|108966.8|109001.7|108951.7|45
1722434190000|2024-07-31 13:56:30|109013.5|108963.5|109004.4|108954.4|109013.5|108963.5|109004|108954|48
1722434200000|2024-07-31 13:56:40|109004.7|108954.7|109004.2|108954.2|109006.6|108956.6|109004.1|108954.1|22
1722434210000|2024-07-31 13:56:50|109004.1|108954.1|109014.6|108964.6|109017.2|108967.2|109003.7|108953.7|57
1722434220000|2024-07-31 13:57:00|109015|108965|109001.5|108951.5|109016|108966|109001.2|108951.2|54
1722434230000|2024-07-31 13:57:10|109001|108951|108996.5|108946.5|109001.3|108951.3|108996.5|108946.5|27
1722434240000|2024-07-31 13:57:20|108997.7|108947.7|108992.8|108942.8|108997.7|108947.7|108986.4|108936.4|31
1722434250000|2024-07-31 13:57:30|108992.4|108942.4|108999.7|108949.7|109000.3|108950.3|108991.1|108941.1|36
1722434260000|2024-07-31 13:57:40|108999.4|108949.4|109009.7|108959.7|109010.5|108960.5|108999.4|108949.4|59
1722434270000|2024-07-31 13:57:50|109010.6|108960.6|109023|108973|109025.5|108975.5|109007.3|108957.3|57
1722434280000|2024-07-31 13:58:00|109022|108972|109033.6|108983.6|109034.6|108984.6|109021.3|108971.3|54
1722434290000|2024-07-31 13:58:10|109033.3|108983.3|109032|108982|109038.6|108988.6|109028.3|108978.3|48
1722434300000|2024-07-31 13:58:20|109031.8|108981.8|109029.2|108979.2|109034.2|108984.2|109026.5|108976.5|49
1722434310000|2024-07-31 13:58:30|109028.8|108978.8|109032.4|108982.4|109034.3|108984.3|109028.3|108978.3|36
1722434320000|2024-07-31 13:58:40|109032.9|108982.9|109037.2|108987.2|109037.2|108987.2|109032.9|108982.9|32
1722434330000|2024-07-31 13:58:50|109037.9|108987.9|109024.8|108974.8|109038.2|108988.2|109023.6|108973.6|37
1722434340000|2024-07-31 13:59:00|109026.4|108976.4|109036.1|108986.1|109036.1|108986.1|109025.7|108975.7|36
1722434350000|2024-07-31 13:59:10|109036.3|108986.3|109030|108980|109036.7|108986.7|109028.1|108978.1|53
1722434360000|2024-07-31 13:59:20|109030.3|108980.3|109031.2|108981.2|109035.3|108985.3|109028.9|108978.9|45
1722434370000|2024-07-31 13:59:30|109031.6|108981.6|109031.6|108981.6|109033.2|108983.2|109031.2|108981.2|13
1722434380000|2024-07-31 13:59:40|109032|108982|109023|108973|109032|108982|109022.2|108972.2|34
1722434390000|2024-07-31 13:59:50|109023.6|108973.6|109019.4|108969.4|109025.3|108975.3|109017.3|108967.3|28
1722434400000|2024-07-31 14:00:00|109019.6|108969.6|108995.9|108945.9|109019.6|108969.6|108992.6|108942.6|40
1722434410000|2024-07-31 14:00:10|108995.8|108945.8|109007|108957|109007|108957|108995.7|108945.7|38
1722434420000|2024-07-31 14:00:20|109007.1|108957.1|109013.4|108963.4|109016.7|108966.7|109007.1|108957.1|40
1722434430000|2024-07-31 14:00:30|109010.6|108960.6|109019.6|108969.6|109033.5|108983.5|109010.6|108960.6|55
1722434440000|2024-07-31 14:00:40|109019|108969|109034.5|108984.5|109035.8|108985.8|109006.4|108956.4|59
1722434450000|2024-07-31 14:00:50|109035.1|108985.1|109076.1|109026.1|109078|109028|109035.1|108985.1|38
1722434460000|2024-07-31 14:01:00|109075.8|109025.8|109049.1|108999.1|109078.1|109028.1|109048.6|108998.6|35
1722434470000|2024-07-31 14:01:10|109050.2|109000.2|109026.7|108976.7|109050.2|109000.2|109024.7|108974.7|47
1722434480000|2024-07-31 14:01:20|109025.9|108975.9|109027.4|108977.4|109029.9|108979.9|109024|108974|32
1722434490000|2024-07-31 14:01:30|109027.3|108977.3|109025.9|108975.9|109031|108981|109023.9|108973.9|41
1722434500000|2024-07-31 14:01:40|109026.1|108976.1|109034.9|108984.9|109034.9|108984.9|109025|108975|28
1722434510000|2024-07-31 14:01:50|109035.2|108985.2|109039.3|108989.3|109042.5|108992.5|109035.2|108985.2|39
1722434520000|2024-07-31 14:02:00|109039.6|108989.6|109005.8|108955.8|109049|108999|109005.6|108955.6|69
1722434530000|2024-07-31 14:02:10|109008.2|108958.2|108986.4|108936.4|109008.8|108958.8|108978.1|108928.1|68
1722434540000|2024-07-31 14:02:20|108987.3|108937.3|108983.6|108933.6|108995.7|108945.7|108982.3|108932.3|63
1722434550000|2024-07-31 14:02:30|108983.3|108933.3|108981.9|108931.9|108983.3|108933.3|108979.3|108929.3|48
1722434560000|2024-07-31 14:02:40|108981.7|108931.7|108964.8|108914.8|108981.7|108931.7|108960.1|108910.1|54
1722434570000|2024-07-31 14:02:50|108964.3|108914.3|108988.1|108938.1|108988.1|108938.1|108963.6|108913.6|55
1722434580000|2024-07-31 14:03:00|108988.3|108938.3|108962.9|108912.9|108990|108940|108961.4|108911.4|60
1722434590000|2024-07-31 14:03:10|108961.7|108911.7|108966.5|108916.5|108970.5|108920.5|108960.5|108910.5|59
1722434600000|2024-07-31 14:03:20|108965.8|108915.8|108967.1|108917.1|108974.7|108924.7|108961|108911|63
1722434610000|2024-07-31 14:03:30|108965.7|108915.7|108983.8|108933.8|108984.6|108934.6|108963.6|108913.6|54
1722434620000|2024-07-31 14:03:40|108984.4|108934.4|108980|108930|108987.3|108937.3|108976.9|108926.9|60
1722434630000|2024-07-31 14:03:50|108979.6|108929.6|108968.5|108918.5|108979.6|108929.6|108954.5|108904.5|61
1722434640000|2024-07-31 14:04:00|108968.4|108918.4|108958|108908|108974.6|108924.6|108958|108908|65
1722434650000|2024-07-31 14:04:10|108958.7|108908.7|108978.7|108928.7|108978.7|108928.7|108957.9|108907.9|68
1722434660000|2024-07-31 14:04:20|108979.3|108929.3|109010.9|108960.9|109010.9|108960.9|108979.3|108929.3|55
1722434670000|2024-07-31 14:04:30|109010.8|108960.8|108974|108924|109011.8|108961.8|108972.7|108922.7|63
1722434680000|2024-07-31 14:04:40|108975.1|108925.1|108974.4|108924.4|108984.9|108934.9|108973.6|108923.6|61
1722434690000|2024-07-31 14:04:50|108969.9|108919.9|108966.1|108916.1|108971.7|108921.7|108959.1|108909.1|62
1722434700000|2024-07-31 14:05:00|108963.8|108913.8|108961.8|108911.8|108971.6|108921.6|108953.5|108903.5|61
1722434710000|2024-07-31 14:05:10|108961.6|108911.6|108938|108888|108964|108914|108937.8|108887.8|65
1722434720000|2024-07-31 14:05:20|108936|108886|108932.5|108882.5|108938.3|108888.3|108918.2|108868.2|65
1722434730000|2024-07-31 14:05:30|108932.6|108882.6|108935.4|108885.4|108942.3|108892.3|108931.3|108881.3|62
1722434740000|2024-07-31 14:05:40|108934.6|108884.6|108919.3|108869.3|108934.6|108884.6|108919.3|108869.3|50
1722434750000|2024-07-31 14:05:50|108918.6|108868.6|108922.7|108872.7|108926.7|108876.7|108916.9|108866.9|62
1722434760000|2024-07-31 14:06:00|108922|108872|108927.4|108877.4|108930.1|108880.1|108922|108872|53
1722434770000|2024-07-31 14:06:10|108927.6|108877.6|108947.1|108897.1|108951.1|108901.1|108927.3|108877.3|59
1722434780000|2024-07-31 14:06:20|108947|108897|108930.2|108880.2|108947.2|108897.2|108927|108877|57
1722434790000|2024-07-31 14:06:30|108930.9|108880.9|108940.5|108890.5|108943.5|108893.5|108930.9|108880.9|44
1722434800000|2024-07-31 14:06:40|108940|108890|108952.5|108902.5|108952.5|108902.5|108931.4|108881.4|60
1722434810000|2024-07-31 14:06:50|108952.3|108902.3|108952.1|108902.1|108952.5|108902.5|108945.1|108895.1|52
1722434820000|2024-07-31 14:07:00|108955.8|108905.8|108947.2|108897.2|108956|108906|108939|108889|62
1722434830000|2024-07-31 14:07:10|108947.9|108897.9|108973.5|108923.5|108974.4|108924.4|108947.9|108897.9|57
1722434840000|2024-07-31 14:07:20|108974.8|108924.8|108975.1|108925.1|108975.1|108925.1|108966.9|108916.9|46
1722434850000|2024-07-31 14:07:30|108976.4|108926.4|108961.7|108911.7|108977.2|108936.7|108959.1|108911.2|41
1722434860000|2024-07-31 14:07:40|108961.2|108911.2|108981|108931|108981.7|108931.7|108956|108906|56
1722434870000|2024-07-31 14:07:50|108980.2|108930.2|108969.3|108919.3|108980.2|108930.2|108969.1|108919.1|37
1722434880000|2024-07-31 14:08:00|108969.1|108919.1|108962.5|108912.5|108970.4|108920.4|108957.8|108907.8|39
1722434890000|2024-07-31 14:08:10|108960.4|108910.4|108965.7|108915.7|108969|108919|108960.4|108910.4|52
1722434900000|2024-07-31 14:08:20|108964.3|108914.3|108949|108899|108964.3|108914.3|108948.4|108898.4|68
1722434910000|2024-07-31 14:08:30|108948.9|108898.9|108960.1|108910.1|108962|108912|108948.9|108898.9|47
1722434920000|2024-07-31 14:08:40|108960.4|108910.4|108959.9|108909.9|108961.4|108911.4|108958.7|108908.7|30
1722434930000|2024-07-31 14:08:50|108960.2|108910.2|108984.6|108934.6|108990.9|108940.9|108960.2|108910.2|53
1722434940000|2024-07-31 14:09:00|108983.8|108933.8|108986.1|108936.1|108988.7|108938.7|108983.3|108933.3|37
1722434950000|2024-07-31 14:09:10|108986|108936|108981.9|108956.9|108991.4|108958.3|108973.9|108936|48
1722434960000|2024-07-31 14:09:20|108982.7|108957.7|108982.7|108957.7|108984.9|108959.9|108978.6|108953.6|44
1722434970000|2024-07-31 14:09:30|108982.6|108957.6|108975.6|108950.6|108982.9|108957.9|108975|108950|45
1722434980000|2024-07-31 14:09:40|108976.4|108951.4|108975.3|108950.3|108977.7|108952.7|108972|108947|35
1722434990000|2024-07-31 14:09:50|108975.2|108950.2|108983.5|108958.5|108984.1|108959.1|108974.6|108949.6|41
1722435000000|2024-07-31 14:10:00|108983.4|108958.4|108998.2|108973.2|108998.2|108973.2|108979.2|108954.2|62
1722435010000|2024-07-31 14:10:10|109001.3|108976.3|109021.8|108971.8|109024.2|108984.7|108995.5|108960.5|64
1722435020000|2024-07-31 14:10:20|109022.3|108972.3|109008.8|108958.8|109023.6|108973.6|109005.2|108955.2|45
1722435030000|2024-07-31 14:10:30|109007.9|108957.9|108994|108944|109014.5|108964.5|108993.9|108943.9|52
1722435040000|2024-07-31 14:10:40|108994.3|108944.3|108980.1|108930.1|109000.2|108950.2|108977.6|108927.6|53
1722435050000|2024-07-31 14:10:50|108981.1|108931.1|108965.1|108915.1|108982.4|108932.4|108963.8|108913.8|62
1722435060000|2024-07-31 14:11:00|108969.1|108919.1|108961|108911|108970.2|108920.2|108956.7|108906.7|60
1722435070000|2024-07-31 14:11:10|108959.9|108909.9|108968.5|108918.5|108968.7|108918.7|108951.4|108901.4|58
1722435080000|2024-07-31 14:11:20|108968.7|108918.7|108971.6|108921.6|108973.3|108923.3|108965.5|108915.5|48
1722435090000|2024-07-31 14:11:30|108971.8|108921.8|108946.6|108896.6|108971.8|108921.8|108946.5|108896.5|65
1722435100000|2024-07-31 14:11:40|108946.5|108896.5|108931|108881|108946.5|108896.5|108926.6|108876.6|63
1722435110000|2024-07-31 14:11:50|108930.5|108880.5|108936.3|108886.3|108940.9|108890.9|108925.6|108875.6|63
1722435120000|2024-07-31 14:12:00|108935|108885|108913.6|108863.6|108935.8|108885.8|108911|108861|57
1722435130000|2024-07-31 14:12:10|108913.7|108863.7|108919.1|108869.1|108933.4|108883.4|108913.7|108863.7|60
1722435140000|2024-07-31 14:12:20|108918.8|108868.8|108915|108865|108932.6|108882.6|108914.8|108864.8|57
1722435150000|2024-07-31 14:12:30|108915.1|108865.1|108896.6|108846.6|108915.5|108865.5|108889.5|108839.5|60
1722435160000|2024-07-31 14:12:40|108895.4|108845.4|108888.6|108838.6|108898|108848|108888.5|108838.5|45
1722435170000|2024-07-31 14:12:50|108889|108839|108899.5|108849.5|108902|108852|108889|108839|54
1722435180000|2024-07-31 14:13:00|108899.6|108849.6|108890.6|108840.6|108899.6|108849.6|108889.5|108839.5|45
1722435190000|2024-07-31 14:13:10|108890.8|108840.8|108886.5|108836.5|108891.9|108841.9|108883.2|108833.2|60
1722435200000|2024-07-31 14:13:20|108886.8|108836.8|108891.3|108841.3|108893.5|108843.5|108886.3|108836.3|41
1722435210000|2024-07-31 14:13:30|108891.9|108841.9|108896.5|108846.5|108896.5|108846.5|108891.9|108841.9|55
1722435220000|2024-07-31 14:13:40|108896.1|108846.1|108893.9|108843.9|108896.1|108846.1|108893.8|108843.8|21
1722435230000|2024-07-31 14:13:50|108893.6|108843.6|108881.1|108831.1|108893.6|108843.6|108878.7|108828.7|40
1722435240000|2024-07-31 14:14:00|108880.4|108830.4|108901.9|108851.9|108902.8|108852.8|108877.8|108827.8|57
1722435250000|2024-07-31 14:14:10|108902.8|108852.8|108913|108863|108919.2|108869.2|108900.6|108850.6|44
1722435260000|2024-07-31 14:14:20|108913.2|108863.2|108894.1|108844.1|108913.2|108863.2|108893.4|108843.4|49
1722435270000|2024-07-31 14:14:30|108894.2|108844.2|108921.9|108871.9|108923|108873|108894.2|108844.2|55
1722435280000|2024-07-31 14:14:40|108920.6|108870.6|108920.2|108870.2|108924.3|108874.3|108917|108867|48
1722435290000|2024-07-31 14:14:50|108920.1|108870.1|108922.2|108872.2|108923.3|108873.3|108920.1|108870.1|32
1722435300000|2024-07-31 14:15:00|108921.9|108871.9|108921.8|108871.8|108923.7|108873.7|108913.7|108863.7|44
1722435310000|2024-07-31 14:15:10|108921.5|108871.5|108902.3|108852.3|108921.5|108871.5|108900|108850|40
1722435320000|2024-07-31 14:15:20|108902.7|108852.7|108903|108853|108912.8|108862.8|108896.5|108846.5|52
1722435330000|2024-07-31 14:15:30|108903.2|108853.2|108900.8|108850.8|108906.6|108856.6|108892.1|108842.1|47
1722435340000|2024-07-31 14:15:40|108901.2|108851.2|108914.8|108864.8|108916.5|108866.5|108901.2|108851.2|39
1722435350000|2024-07-31 14:15:50|108915.4|108865.4|108903.1|108878.1|108917|108878.5|108901.9|108864.1|36
1722435360000|2024-07-31 14:16:00|108902|108877|108898.1|108873.1|108908.5|108883.5|108896.3|108871.3|48
1722435370000|2024-07-31 14:16:10|108899|108874|108928.2|108903.2|108928.4|108903.4|108897.7|108872.7|57
1722435380000|2024-07-31 14:16:20|108927.4|108902.4|108930.9|108905.9|108936.3|108911.3|108921.8|108896.8|53
1722435390000|2024-07-31 14:16:30|108929.8|108904.8|108930.3|108905.3|108930.3|108905.3|108920.4|108895.4|51
1722435400000|2024-07-31 14:16:40|108930.2|108905.2|108937.5|108912.5|108944.8|108919.8|108926.1|108901.1|50
1722435410000|2024-07-31 14:16:50|108939.3|108914.3|108961.2|108911.2|108968.3|108918.3|108935.7|108909.2|53
1722435420000|2024-07-31 14:17:00|108960|108910|108968.8|108918.8|108971.5|108921.5|108957.1|108907.1|39
1722435430000|2024-07-31 14:17:10|108968.9|108918.9|108963.5|108913.5|108971.4|108921.4|108962|108912|51
1722435440000|2024-07-31 14:17:20|108963.8|108913.8|108968.6|108918.6|108972.1|108922.1|108960.4|108910.4|50
1722435450000|2024-07-31 14:17:30|108968.4|108918.4|108968.7|108918.7|108981.7|108931.7|108968|108918|54
1722435460000|2024-07-31 14:17:40|108968.5|108918.5|108955.9|108905.9|108971.2|108921.2|108955.7|108905.7|50
1722435470000|2024-07-31 14:17:50|108958.5|108908.5|108969.5|108919.5|108973.1|108923.1|108958|108908|42
1722435480000|2024-07-31 14:18:00|108969.6|108919.6|108967.6|108917.6|108970.8|108920.8|108967.2|108917.2|40
1722435490000|2024-07-31 14:18:10|108965.2|108915.2|108968.4|108918.4|108973.9|108923.9|108957|108907|58
1722435500000|2024-07-31 14:18:20|108968.3|108918.3|108955.4|108905.4|108968.4|108918.4|108955.4|108905.4|42
1722435510000|2024-07-31 14:18:30|108954.4|108904.4|108967|108917|108970.3|108920.3|108953.4|108903.4|40
1722435520000|2024-07-31 14:18:40|108966.6|108916.6|108981|108931|108981.5|108931.5|108961.4|108911.4|49
1722435530000|2024-07-31 14:18:50|108981.1|108931.1|108979.4|108929.4|108981.1|108931.1|108977|108927|42
1722435540000|2024-07-31 14:19:00|108979.1|108929.1|108976.7|108951.7|108983.5|108951.7|108976.2|108928|32
1722435550000|2024-07-31 14:19:10|108977.4|108952.4|108969.3|108944.3|108978.1|108953.1|108969.3|108944.3|43
1722435560000|2024-07-31 14:19:20|108969.2|108944.2|108961.8|108936.8|108971.5|108946.5|108961.8|108936.8|43
1722435570000|2024-07-31 14:19:30|108961.4|108936.4|108968.5|108943.5|108969.2|108944.2|108956.9|108931.9|54
1722435580000|2024-07-31 14:19:40|108968.7|108943.7|108971.5|108946.5|108971.5|108946.5|108966.5|108941.5|25
1722435590000|2024-07-31 14:19:50|108971.4|108946.4|108964.8|108939.8|108971.9|108946.9|108964.8|108939.8|36
1722435600000|2024-07-31 14:20:00|108964.6|108939.6|108959.1|108934.1|108966.2|108941.2|108944.7|108919.7|44
1722435610000|2024-07-31 14:20:10|108959.2|108934.2|108952.3|108927.3|108962.2|108937.2|108952.3|108927.3|42
1722435620000|2024-07-31 14:20:20|108952.5|108927.5|108949.2|108924.2|108967.5|108942.5|108947.1|108922.1|56
1722435630000|2024-07-31 14:20:30|108949|108924|108945.4|108920.4|108953.7|108928.7|108943.8|108918.8|53
1722435640000|2024-07-31 14:20:40|108945.6|108920.6|108937|108912|108945.7|108920.7|108937|108912|34
1722435650000|2024-07-31 14:20:50|108936.4|108911.4|108951.4|108901.4|108951.4|108912.2|108930.4|108889.3|51
1722435660000|2024-07-31 14:21:00|108951|108901|108969.9|108919.9|108969.9|108919.9|108948.2|108898.2|50
1722435670000|2024-07-31 14:21:10|108970.1|108920.1|108975.7|108925.7|108976.7|108926.7|108968.3|108918.3|49
1722435680000|2024-07-31 14:21:20|108976.5|108926.5|108960|108935|108977.7|108947.3|108959.1|108926.5|51
1722435690000|2024-07-31 14:21:30|108960.4|108935.4|108969.2|108944.2|108972.5|108947.5|108960.4|108935.4|45
1722435700000|2024-07-31 14:21:40|108966.8|108941.8|109001.4|108951.4|109001.8|108951.8|108966.8|108938.9|55
1722435710000|2024-07-31 14:21:50|109001.9|108951.9|109005.6|108955.6|109005.9|108955.9|108998.6|108948.6|51
1722435720000|2024-07-31 14:22:00|109005.2|108955.2|109002.8|108952.8|109009.7|108959.7|109001.6|108951.6|32
1722435730000|2024-07-31 14:22:10|109002.1|108952.1|109001.5|108951.5|109003.9|108953.9|109001.5|108951.5|26
1722435740000|2024-07-31 14:22:20|109001.6|108951.6|108994.7|108944.7|109003|108953|108994.5|108944.5|49
1722435750000|2024-07-31 14:22:30|108994.9|108944.9|108992.8|108942.8|108997.7|108947.7|108992.3|108942.3|29
1722435760000|2024-07-31 14:22:40|108992.9|108942.9|108988.9|108938.9|108992.9|108942.9|108981.6|108931.6|52
1722435770000|2024-07-31 14:22:50|108989.1|108939.1|108989.6|108964.6|109004.5|108964.6|108986.1|108936.9|48
1722435780000|2024-07-31 14:23:00|108989.3|108964.3|108979.5|108929.5|108998.5|108964.3|108979.5|108929.5|56
1722435790000|2024-07-31 14:23:10|108979.8|108929.8|108961.8|108911.8|108980.9|108930.9|108955.2|108905.2|53
1722435800000|2024-07-31 14:23:20|108962.3|108912.3|108945.1|108920.1|108963.2|108920.1|108945.1|108904.2|45
1722435810000|2024-07-31 14:23:30|108945|108920|108935.8|108910.8|108947|108922|108932.8|108907.8|42
1722435820000|2024-07-31 14:23:40|108935|108910|108920.6|108895.6|108935|108910|108918.6|108893.6|51
1722435830000|2024-07-31 14:23:50|108922.6|108897.6|108925|108900|108926.6|108901.6|108918.4|108893.4|32
1722435840000|2024-07-31 14:24:00|108924.8|108899.8|108923.3|108898.3|108933.9|108908.9|108923|108898|38
1722435850000|2024-07-31 14:24:10|108923.4|108898.4|108930.9|108905.9|108933.4|108908.4|108923.3|108898.3|31
1722435860000|2024-07-31 14:24:20|108931.1|108906.1|108927.8|108902.8|108932|108907|108922.5|108897.5|44
1722435870000|2024-07-31 14:24:30|108927.9|108902.9|108932.3|108907.3|108939.2|108914.2|108926.5|108901.5|51
1722435880000|2024-07-31 14:24:40|108932.6|108907.6|108927.1|108902.1|108936.4|108911.4|108926.2|108901.2|44
1722435890000|2024-07-31 14:24:50|108926.9|108901.9|108933.8|108908.8|108935.3|108910.3|108926.9|108901.9|32
1722435900000|2024-07-31 14:25:00|108934.2|108909.2|108929|108904|108938.7|108913.7|108928.5|108903.5|50
1722435910000|2024-07-31 14:25:10|108929.2|108904.2|108944.9|108919.9|108951.3|108926.3|108928.3|108903.3|55
1722435920000|2024-07-31 14:25:20|108944.7|108919.7|108942.1|108917.1|108947.6|108922.6|108942.1|108917.1|53
1722435930000|2024-07-31 14:25:30|108941.8|108916.8|108925.7|108900.7|108941.8|108916.8|108924.7|108899.7|46
1722435940000|2024-07-31 14:25:40|108926|108901|108907.7|108882.7|108927.3|108902.3|108907.7|108882.7|52
1722435950000|2024-07-31 14:25:50|108908.4|108883.4|108904.5|108879.5|108908.8|108883.8|108904.1|108879.1|45
1722435960000|2024-07-31 14:26:00|108904.6|108879.6|108939.2|108889.2|108939.2|108901.3|108904.6|108879.6|55
1722435970000|2024-07-31 14:26:10|108939.7|108889.7|108944.8|108894.8|108947|108897|108939.2|108889.2|35
1722435980000|2024-07-31 14:26:20|108942.9|108892.9|108937.3|108887.3|108944.1|108894.1|108937.3|108887.3|34
1722435990000|2024-07-31 14:26:30|108937.2|108887.2|108945.7|108895.7|108949|108899|108937.2|108887.2|43
1722436000000|2024-07-31 14:26:40|108943.7|108893.7|108933.9|108883.9|108943.7|108893.7|108931.4|108881.4|52
1722436010000|2024-07-31 14:26:50|108933.5|108883.5|108942.6|108892.6|108942.6|108892.6|108930.4|108880.4|47
1722436020000|2024-07-31 14:27:00|108943|108893|108947.3|108897.3|108948|108898|108942.8|108892.8|42
1722436030000|2024-07-31 14:27:10|108947.1|108897.1|108946.5|108896.5|108952.4|108902.4|108946.5|108896.5|46
1722436040000|2024-07-31 14:27:20|108945.8|108895.8|108935.9|108885.9|108945.8|108895.8|108934.6|108884.6|46
1722436050000|2024-07-31 14:27:30|108935.5|108885.5|108915.2|108865.2|108935.8|108885.8|108902.8|108863.1|56
1722436060000|2024-07-31 14:27:40|108915.3|108865.3|108910.2|108860.2|108916.5|108866.5|108908.9|108858.9|41
1722436070000|2024-07-31 14:27:50|108910.4|108860.4|108920.8|108870.8|108928.6|108878.6|108910.2|108860.2|34
1722436080000|2024-07-31 14:28:00|108920.4|108870.4|108914|108864|108920.4|108870.4|108910.5|108860.5|38
1722436090000|2024-07-31 14:28:10|108914.2|108864.2|108907.5|108857.5|108914.2|108872.6|108891.5|108848.9|48
1722436100000|2024-07-31 14:28:20|108906.7|108856.7|108909.1|108859.1|108913.3|108863.3|108906.5|108856.5|43
1722436110000|2024-07-31 14:28:30|108908.9|108858.9|108907.2|108857.2|108910.3|108860.3|108904.6|108854.6|31
1722436120000|2024-07-31 14:28:40|108907.7|108857.7|108908.2|108858.2|108916.3|108876.3|108894.4|108857.3|50
1722436130000|2024-07-31 14:28:50|108908.4|108858.4|108898.6|108848.6|108910.8|108874.9|108887.5|108848|46
1722436140000|2024-07-31 14:29:00|108899.2|108849.2|108891.9|108866.9|108904.1|108871.4|108880.6|108845.2|57
1722436150000|2024-07-31 14:29:10|108892.3|108867.3|108886.9|108836.9|108908.9|108871.6|108883.4|108833.4|60
1722436160000|2024-07-31 14:29:20|108884.1|108834.1|108886.4|108836.4|108888|108838|108877.5|108827.5|44
1722436170000|2024-07-31 14:29:30|108885.7|108835.7|108875.9|108825.9|108885.8|108835.8|108875.1|108825.1|45
1722436180000|2024-07-31 14:29:40|108876.1|108826.1|108862.8|108812.8|108876.8|108839.4|108852|108811.8|45
1722436190000|2024-07-31 14:29:50|108863.6|108813.6|108870.1|108820.1|108870.1|108820.1|108860.1|108810.1|44
1722436200000|2024-07-31 14:30:00|108870|108820|108869|108819|108870|108820|108858.9|108808.9|55
1722436210000|2024-07-31 14:30:10|108868.8|108818.8|108871.1|108821.1|108872.3|108822.3|108858|108808|51
1722436220000|2024-07-31 14:30:20|108870.3|108820.3|108840.9|108790.9|108872.1|108822.1|108835.2|108785.2|56
1722436230000|2024-07-31 14:30:30|108841.1|108791.1|108845.5|108795.5|108852.8|108802.8|108840.8|108790.8|52
1722436240000|2024-07-31 14:30:40|108845.9|108795.9|108858.3|108808.3|108861.4|108811.4|108845.7|108795.7|54
1722436250000|2024-07-31 14:30:50|108858.2|108808.2|108873.6|108823.6|108873.6|108823.6|108852|108802|55
1722436260000|2024-07-31 14:31:00|108874.3|108824.3|108895.7|108845.7|108905.1|108855.1|108874.3|108824.3|64
1722436270000|2024-07-31 14:31:10|108895.6|108845.6|108911.2|108861.2|108915.3|108865.3|108895.2|108845.2|61
1722436280000|2024-07-31 14:31:20|108907.9|108857.9|108928.2|108878.2|108929.4|108879.4|108907.9|108857.9|58
1722436290000|2024-07-31 14:31:30|108927.3|108877.3|108931.7|108881.7|108941.6|108891.6|108927.3|108877.3|52
1722436300000|2024-07-31 14:31:40|108932.3|108882.3|108919|108869|108938.4|108888.4|108917.4|108867.4|53
1722436310000|2024-07-31 14:31:50|108918.5|108868.5|108922.9|108872.9|108923.6|108873.6|108918.5|108868.5|36
1722436320000|2024-07-31 14:32:00|108922.7|108872.7|108925.8|108875.8|108926.4|108876.4|108906.1|108856.1|64
1722436330000|2024-07-31 14:32:10|108925.4|108875.4|108933|108883|108943.9|108893.9|108925.3|108875.3|64
1722436340000|2024-07-31 14:32:20|108933.5|108883.5|108944.8|108894.8|108946.7|108896.7|108933.5|108883.5|51
1722436350000|2024-07-31 14:32:30|108944.4|108894.4|108953.6|108903.6|108955.8|108905.8|108944.2|108894.2|32
1722436360000|2024-07-31 14:32:40|108953.5|108903.5|108972.8|108922.8|108972.8|108922.8|108953.5|108903.5|44
1722436370000|2024-07-31 14:32:50|108972.7|108922.7|108973.7|108923.7|108977.2|108927.2|108970.3|108920.3|43
1722436380000|2024-07-31 14:33:00|108974.3|108924.3|108975.4|108925.4|108981.7|108931.7|108964.5|108914.5|59
1722436390000|2024-07-31 14:33:10|108974.4|108924.4|108969.8|108919.8|108975.1|108925.1|108966.2|108916.2|50
1722436400000|2024-07-31 14:33:20|108969.9|108919.9|108970.6|108920.6|108970.9|108920.9|108961.2|108911.2|53
1722436410000|2024-07-31 14:33:30|108970.5|108920.5|108959.7|108909.7|108986|108936|108956.7|108906.7|62
1722436420000|2024-07-31 14:33:40|108959.3|108909.3|108965.7|108915.7|108970.7|108920.7|108957.2|108907.2|48
1722436430000|2024-07-31 14:33:50|108965.5|108915.5|108968.8|108918.8|108972.8|108922.8|108963.3|108913.3|52
1722436440000|2024-07-31 14:34:00|108968.9|108918.9|108959.5|108909.5|108968.9|108918.9|108952.5|108902.5|46
1722436450000|2024-07-31 14:34:10|108959.4|108909.4|108959.7|108909.7|108960.8|108910.8|108958.3|108908.3|25
1722436460000|2024-07-31 14:34:20|108959.6|108909.6|108947|108897|108959.6|108909.6|108947|108897|37
1722436470000|2024-07-31 14:34:30|108947.1|108897.1|108933.8|108883.8|108947.2|108897.2|108932.6|108882.6|52
1722436480000|2024-07-31 14:34:40|108934.7|108884.7|108921|108871|108935.4|108885.4|108919.6|108869.6|54
1722436490000|2024-07-31 14:34:50|108918.7|108868.7|108900.9|108850.9|108922.5|108872.5|108900.9|108850.9|58
1722436500000|2024-07-31 14:35:00|108901.8|108851.8|108929.4|108879.4|108933.5|108883.5|108901|108851|54
1722436510000|2024-07-31 14:35:10|108927.9|108877.9|108922.4|108872.4|108927.9|108877.9|108908.3|108858.3|51
1722436520000|2024-07-31 14:35:20|108922|108872|108927.8|108877.8|108933.9|108883.9|108919.1|108869.1|52
1722436530000|2024-07-31 14:35:30|108928.4|108878.4|108951.1|108901.1|108951.1|108901.1|108928.4|108878.4|60
1722436540000|2024-07-31 14:35:40|108950.8|108900.8|108934.3|108884.3|108950.8|108900.8|108931.7|108881.7|52
1722436550000|2024-07-31 14:35:50|108935.9|108885.9|108925.1|108875.1|108937.8|108887.8|108925.1|108875.1|38
1722436560000|2024-07-31 14:36:00|108925|108875|108909.7|108859.7|108925.1|108875.1|108902|108852|63
1722436570000|2024-07-31 14:36:10|108909.1|108859.1|108898.4|108848.4|108909.1|108859.1|108898|108848|53
1722436580000|2024-07-31 14:36:20|108897.9|108847.9|108892.9|108842.9|108900.1|108850.1|108887.7|108837.7|47
1722436590000|2024-07-31 14:36:30|108893.1|108843.1|108891.4|108841.4|108896.5|108846.5|108887.6|108837.6|31
1722436600000|2024-07-31 14:36:40|108895.9|108845.9|108899.8|108849.8|108905.9|108855.9|108895.9|108845.9|44
1722436610000|2024-07-31 14:36:50|108899.9|108849.9|108898.6|108848.6|108903.8|108853.8|108896.9|108846.9|37
1722436620000|2024-07-31 14:37:00|108898.8|108848.8|108881.7|108831.7|108898.9|108848.9|108877.6|108827.6|55
1722436630000|2024-07-31 14:37:10|108884.5|108834.5|108919.2|108869.2|108919.2|108869.2|108881.5|108831.5|34
1722436640000|2024-07-31 14:37:20|108919.9|108869.9|108908.6|108858.6|108919.9|108869.9|108908.6|108858.6|42
1722436650000|2024-07-31 14:37:30|108908.7|108858.7|108914.2|108864.2|108918.5|108868.5|108908.7|108858.7|37
1722436660000|2024-07-31 14:37:40|108914.8|108864.8|108916.9|108866.9|108917.3|108867.3|108910.8|108860.8|37
1722436670000|2024-07-31 14:37:50|108916.8|108866.8|108923.1|108873.1|108930.5|108880.5|108916.8|108866.8|45
1722436680000|2024-07-31 14:38:00|108922.9|108872.9|108921.3|108871.3|108929.9|108879.9|108917.5|108867.5|48
1722436690000|2024-07-31 14:38:10|108921.7|108871.7|108928.7|108878.7|108929.6|108879.6|108920|108870|43
1722436700000|2024-07-31 14:38:20|108928.4|108878.4|108946.5|108896.5|108951.9|108901.9|108925.7|108875.7|57
1722436710000|2024-07-31 14:38:30|108946.6|108896.6|108944.5|108894.5|108947.3|108897.3|108934.8|108884.8|48
1722436720000|2024-07-31 14:38:40|108944.2|108894.2|108935.3|108885.3|108944.2|108894.2|108933.3|108883.3|46
1722436730000|2024-07-31 14:38:50|108936.5|108886.5|108921.4|108871.4|108936.5|108886.5|108916.4|108866.4|66
1722436740000|2024-07-31 14:39:00|108921.2|108871.2|108947.1|108897.1|108947.1|108897.1|108920|108870|58
1722436750000|2024-07-31 14:39:10|108946.4|108896.4|108933.9|108883.9|108948.1|108898.1|108933.2|108883.2|60
1722436760000|2024-07-31 14:39:20|108933.7|108883.7|108939.9|108889.9|108940.2|108890.2|108926.6|108876.6|50
1722436770000|2024-07-31 14:39:30|108939.3|108889.3|108933|108883|108940.8|108890.8|108927.6|108877.6|65
1722436780000|2024-07-31 14:39:40|108933.4|108883.4|108949.8|108899.8|108949.8|108899.8|108933.4|108883.4|57
1722436790000|2024-07-31 14:39:50|108946.9|108896.9|108942.4|108892.4|108947|108897|108934.9|108884.9|55
1722436800000|2024-07-31 14:40:00|108942.5|108892.5|108935.1|108885.1|108948.2|108898.2|108927.3|108877.3|63
1722436810000|2024-07-31 14:40:10|108935.3|108885.3|108948.2|108898.2|108948.3|108898.3|108934.4|108884.4|47
1722436820000|2024-07-31 14:40:20|108947.8|108897.8|108939.7|108889.7|108954|108904|108939.3|108889.3|63
1722436830000|2024-07-31 14:40:30|108939.4|108889.4|108944.9|108894.9|108948.2|108898.2|108935.5|108885.5|51
1722436840000|2024-07-31 14:40:40|108946.7|108896.7|108948|108898|108955.1|108905.1|108944.1|108894.1|66
1722436850000|2024-07-31 14:40:50|108948.1|108898.1|108948.6|108898.6|108954.5|108904.5|108947.3|108897.3|42
1722436860000|2024-07-31 14:41:00|108949|108899|108959.3|108909.3|108959.6|108909.6|108947.5|108897.5|57
1722436870000|2024-07-31 14:41:10|108959.4|108909.4|108975.8|108925.8|108975.8|108925.8|108958.1|108908.1|57
1722436880000|2024-07-31 14:41:20|108977|108927|108974.9|108924.9|108983.8|108933.8|108973.8|108923.8|55
1722436890000|2024-07-31 14:41:30|108974.7|108924.7|108984.9|108934.9|108994.3|108944.3|108974.3|108924.3|58
1722436900000|2024-07-31 14:41:40|108984.7|108934.7|108986|108936|108986.6|108936.6|108978.4|108928.4|48
1722436910000|2024-07-31 14:41:50|108986.3|108936.3|108991.9|108941.9|108994.3|108944.3|108985.8|108935.8|37
1722436920000|2024-07-31 14:42:00|108990.2|108940.2|108994.6|108944.6|109002.7|108952.7|108989.8|108939.8|56
1722436930000|2024-07-31 14:42:10|108995.6|108945.6|109002.1|108952.1|109002.1|108952.1|108992.9|108942.9|50
1722436940000|2024-07-31 14:42:20|109002.8|108952.8|108998.7|108948.7|109013.1|108963.1|108997.3|108947.3|53
1722436950000|2024-07-31 14:42:30|108999.1|108949.1|109008.8|108958.8|109009.6|108959.6|108998.1|108948.1|45
1722436960000|2024-07-31 14:42:40|109008.7|108958.7|109014.3|108964.3|109014.7|108964.7|109006.3|108956.3|33
1722436970000|2024-07-31 14:42:50|109014.6|108964.6|109020.3|108970.3|109032.9|108982.9|109014.4|108964.4|54
1722436980000|2024-07-31 14:43:00|109018.7|108968.7|109028.9|108978.9|109031.3|108981.3|109018.7|108968.7|52
1722436990000|2024-07-31 14:43:10|109027.5|108977.5|109048|108998|109050.2|109011.8|109026.8|108976.8|61
1722437000000|2024-07-31 14:43:20|109049.2|108999.2|109051.2|109001.2|109055|109005|109049.2|108999.2|40
1722437010000|2024-07-31 14:43:30|109051.3|109001.3|109078.7|109028.7|109086.1|109036.1|109043.8|108993.8|57
1722437020000|2024-07-31 14:43:40|109078.6|109028.6|109082|109032|109093.7|109043.7|109078.6|109028.6|54
1722437030000|2024-07-31 14:43:50|109081.9|109031.9|109079.2|109029.2|109088.9|109038.9|109079.2|109029.2|45
1722437040000|2024-07-31 14:44:00|109079.5|109029.5|109091.2|109041.2|109092.3|109042.3|109079.3|109029.3|56
1722437050000|2024-07-31 14:44:10|109092.2|109042.2|109120.2|109070.2|109120.2|109070.2|109089.8|109039.8|55
1722437060000|2024-07-31 14:44:20|109122.8|109072.8|109140.1|109090.1|109140.1|109090.1|109122.3|109072.3|60
1722437070000|2024-07-31 14:44:30|109139.8|109089.8|109158|109108|109158|109108|109137.6|109087.6|51
1722437080000|2024-07-31 14:44:40|109157.9|109107.9|109185.1|109135.1|109185.1|109135.1|109157|109107|58
1722437090000|2024-07-31 14:44:50|109182.2|109132.2|109208.7|109158.7|109208.9|109158.9|109179.9|109129.9|50
1722437100000|2024-07-31 14:45:00|109208.8|109158.8|109213.8|109163.8|109220.2|109170.2|109199.1|109149.1|63
1722437110000|2024-07-31 14:45:10|109214|109164|109212.9|109162.9|109215|109165|109200.5|109150.5|51
1722437120000|2024-07-31 14:45:20|109211.9|109161.9|109222.9|109172.9|109225.1|109175.1|109211.8|109161.8|58
1722437130000|2024-07-31 14:45:30|109222.7|109172.7|109231.8|109181.8|109233|109183|109220.2|109170.2|42
1722437140000|2024-07-31 14:45:40|109231.4|109181.4|109259.7|109209.7|109262.8|109212.8|109231.1|109181.1|56
1722437150000|2024-07-31 14:45:50|109260.6|109210.6|109275|109225|109275|109225|109260.4|109210.4|56
1722437160000|2024-07-31 14:46:00|109275.3|109225.3|109262.8|109212.8|109280.2|109230.2|109256.4|109206.4|65
1722437170000|2024-07-31 14:46:10|109264.5|109214.5|109294.4|109244.4|109306.4|109256.4|109264.5|109214.5|69
1722437180000|2024-07-31 14:46:20|109293.7|109243.7|109302.7|109252.7|109302.7|109252.7|109293.1|109243.1|53
1722437190000|2024-07-31 14:46:30|109305.9|109255.9|109325.5|109275.5|109325.5|109275.5|109305|109255|59
1722437200000|2024-07-31 14:46:40|109325.2|109275.2|109330.9|109280.9|109330.9|109280.9|109323|109273|56
1722437210000|2024-07-31 14:46:50|109330.4|109280.4|109350.3|109300.3|109350.4|109300.4|109321.3|109271.3|54
1722437220000|2024-07-31 14:47:00|109351.4|109301.4|109354.3|109304.3|109354.7|109304.7|109344.1|109294.1|49
1722437230000|2024-07-31 14:47:10|109353.4|109303.4|109347.8|109297.8|109353.4|109303.4|109343.3|109293.3|47
1722437240000|2024-07-31 14:47:20|109348.6|109298.6|109390.6|109340.6|109391.2|109341.2|109348.5|109298.5|57
1722437250000|2024-07-31 14:47:30|109388|109338|109392.9|109342.9|109396.8|109346.8|109371|109321|53
1722437260000|2024-07-31 14:47:40|109393.7|109343.7|109411.6|109361.6|109421.8|109371.8|109391|109341|57
1722437270000|2024-07-31 14:47:50|109409.8|109359.8|109426.6|109376.6|109429.5|109379.5|109409.8|109359.8|58
1722437280000|2024-07-31 14:48:00|109427|109377|109429.6|109379.6|109431.3|109381.3|109423.8|109373.8|53
1722437290000|2024-07-31 14:48:10|109428.8|109378.8|109431.5|109381.5|109437.1|109387.1|109423.5|109373.5|66
1722437300000|2024-07-31 14:48:20|109431.1|109381.1|109408.1|109358.1|109433.8|109383.8|109407.8|109357.8|49
1722437310000|2024-07-31 14:48:30|109410.1|109360.1|109406.4|109356.4|109412.5|109362.5|109400.8|109350.8|53
1722437320000|2024-07-31 14:48:40|109405.2|109355.2|109432.8|109382.8|109440.5|109390.5|109404.5|109354.5|60
1722437330000|2024-07-31 14:48:50|109433.5|109383.5|109406|109356|109435.7|109385.7|109405.3|109355.3|55
1722437340000|2024-07-31 14:49:00|109405.6|109355.6|109409.7|109359.7|109426.9|109376.9|109404.2|109354.2|51
1722437350000|2024-07-31 14:49:10|109407.2|109357.2|109406.8|109356.8|109417.1|109367.1|109402.7|109352.7|66
1722437360000|2024-07-31 14:49:20|109406.4|109356.4|109411|109361|109419.4|109369.4|109406.4|109356.4|60
1722437370000|2024-07-31 14:49:30|109413|109363|109423.2|109373.2|109424.4|109374.4|109407.5|109357.5|64
1722437380000|2024-07-31 14:49:40|109425.3|109375.3|109446.9|109396.9|109453.1|109403.1|109423.6|109373.6|61
1722437390000|2024-07-31 14:49:50|109447.7|109397.7|109481.6|109431.6|109488.4|109438.4|109447.1|109397.1|64
1722437400000|2024-07-31 14:50:00|109481.5|109431.5|109485.7|109435.7|109497.9|109447.9|109481.5|109431.5|64
1722437410000|2024-07-31 14:50:10|109486.6|109436.6|109497.7|109447.7|109507.7|109457.7|109486.6|109436.6|61
1722437420000|2024-07-31 14:50:20|109498.1|109448.1|109487.6|109437.6|109502.5|109452.5|109483.3|109433.3|61
1722437430000|2024-07-31 14:50:30|109487.8|109437.8|109441.5|109391.5|109495.1|109445.1|109439.6|109389.6|69
1722437440000|2024-07-31 14:50:40|109441.6|109391.6|109427.4|109377.4|109448.1|109398.1|109403.9|109353.9|73
1722437450000|2024-07-31 14:50:50|109428.6|109378.6|109426.3|109376.3|109438.4|109388.4|109423.4|109373.4|64
1722437460000|2024-07-31 14:51:00|109429.1|109379.1|109461|109411|109463.5|109413.5|109429.1|109379.1|71
1722437470000|2024-07-31 14:51:10|109461.8|109411.8|109468.6|109418.6|109473.8|109423.8|109450.3|109400.3|68
1722437480000|2024-07-31 14:51:20|109469|109419|109488.6|109438.6|109489.1|109439.1|109469|109419|62
1722437490000|2024-07-31 14:51:30|109489.5|109439.5|109483.7|109433.7|109495.7|109445.7|109481.4|109431.4|54
1722437500000|2024-07-31 14:51:40|109485.2|109435.2|109485.4|109435.4|109493|109443|109482.6|109432.6|55
1722437510000|2024-07-31 14:51:50|109485.3|109435.3|109439.2|109389.2|109486|109436|109432.8|109382.8|72
1722437520000|2024-07-31 14:52:00|109439.1|109389.1|109482.5|109432.5|109483.7|109433.7|109439.1|109389.1|69
1722437530000|2024-07-31 14:52:10|109482|109432|109482.9|109432.9|109482.9|109432.9|109475.2|109425.2|53
1722437540000|2024-07-31 14:52:20|109483.4|109433.4|109464.9|109414.9|109484.2|109434.2|109445.7|109395.7|52
1722437550000|2024-07-31 14:52:30|109464.7|109414.7|109457.1|109407.1|109466.5|109416.5|109455.2|109405.2|52
1722437560000|2024-07-31 14:52:40|109455.3|109405.3|109449|109399|109465.5|109415.5|109449|109399|60
1722437570000|2024-07-31 14:52:50|109441.8|109391.8|109440.1|109390.1|109451.2|109401.2|109438.1|109388.1|64
1722437580000|2024-07-31 14:53:00|109440.5|109390.5|109413.9|109363.9|109451.5|109401.5|109411.3|109361.3|61
1722437590000|2024-07-31 14:53:10|109415.4|109365.4|109400.9|109350.9|109427.4|109377.4|109398.2|109348.2|55
1722437600000|2024-07-31 14:53:20|109400.5|109350.5|109424.9|109374.9|109424.9|109374.9|109400.5|109350.5|63
1722437610000|2024-07-31 14:53:30|109424.1|109374.1|109444|109394|109449.5|109399.5|109419|109369|62
1722437620000|2024-07-31 14:53:40|109443.9|109393.9|109449|109399|109449|109399|109435.6|109385.6|47
1722437630000|2024-07-31 14:53:50|109447.8|109397.8|109433.6|109383.6|109447.8|109397.8|109428.8|109378.8|63
1722437640000|2024-07-31 14:54:00|109433.7|109383.7|109439.2|109389.2|109444.2|109394.2|109433.2|109383.2|52
1722437650000|2024-07-31 14:54:10|109439.4|109389.4|109442.5|109392.5|109442.9|109392.9|109437.3|109387.3|49
1722437660000|2024-07-31 14:54:20|109441.1|109391.1|109444.9|109394.9|109446.8|109396.8|109434.5|109384.5|57
1722437670000|2024-07-31 14:54:30|109445.4|109395.4|109458|109408|109479.2|109429.2|109445.4|109395.4|56
1722437680000|2024-07-31 14:54:40|109457.8|109407.8|109455.8|109405.8|109466.1|109416.1|109453.6|109403.6|56
1722437690000|2024-07-31 14:54:50|109452.3|109402.3|109438.5|109388.5|109452.6|109402.6|109436.7|109386.7|73
1722437700000|2024-07-31 14:55:00|109434.3|109384.3|109406|109356|109434.3|109384.3|109402.2|109352.2|69
1722437710000|2024-07-31 14:55:10|109406.8|109356.8|109422.6|109372.6|109443.5|109393.5|109403.9|109353.9|64
1722437720000|2024-07-31 14:55:20|109420.6|109370.6|109435.9|109385.9|109438.3|109388.3|109415.3|109365.3|62
1722437730000|2024-07-31 14:55:30|109437.6|109387.6|109439.7|109389.7|109441.6|109391.6|109431.2|109381.2|59
1722437740000|2024-07-31 14:55:40|109439.6|109389.6|109436.5|109386.5|109453.3|109403.3|109432.8|109382.8|65
1722437750000|2024-07-31 14:55:50|109438.1|109388.1|109416|109366|109439.3|109389.3|109415.9|109365.9|61
1722437760000|2024-07-31 14:56:00|109415.9|109365.9|109431.8|109381.8|109445|109395|109411.6|109361.6|64
1722437770000|2024-07-31 14:56:10|109432|109382|109421.6|109371.6|109434.9|109384.9|109417|109367|67
1722437780000|2024-07-31 14:56:20|109422.5|109372.5|109415.1|109365.1|109423.6|109373.6|109413.7|109363.7|51
1722437790000|2024-07-31 14:56:30|109415.5|109365.5|109422.9|109372.9|109423.4|109373.4|109414.1|109364.1|52
1722437800000|2024-07-31 14:56:40|109423|109373|109451.3|109401.3|109451.3|109401.3|109423|109373|61
1722437810000|2024-07-31 14:56:50|109451.4|109401.4|109440.6|109390.6|109451.4|109401.4|109430.3|109380.3|55
1722437820000|2024-07-31 14:57:00|109440.2|109390.2|109445.4|109395.4|109445.7|109395.7|109438.8|109388.8|61
1722437830000|2024-07-31 14:57:10|109445.9|109395.9|109416.5|109366.5|109456.4|109406.4|109416.5|109366.5|68
1722437840000|2024-07-31 14:57:20|109413.2|109363.2|109420.5|109370.5|109424.9|109374.9|109398.7|109348.7|59
1722437850000|2024-07-31 14:57:30|109421.9|109371.9|109425.6|109375.6|109438.8|109388.8|109421.9|109371.9|62
1722437860000|2024-07-31 14:57:40|109424.3|109374.3|109431|109381|109431|109381|109416.6|109366.6|65
1722437870000|2024-07-31 14:57:50|109430.9|109380.9|109427.8|109377.8|109430.9|109380.9|109419.1|109369.1|53
1722437880000|2024-07-31 14:58:00|109428.1|109378.1|109428.6|109378.6|109434.2|109384.2|109426.8|109376.8|51
1722437890000|2024-07-31 14:58:10|109428.3|109378.3|109426.1|109376.1|109429.6|109379.6|109424.7|109374.7|49
1722437900000|2024-07-31 14:58:20|109426.2|109376.2|109400.4|109375.4|109426.2|109381.4|109397.5|109359.7|60
1722437910000|2024-07-31 14:58:30|109400.5|109375.5|109394.3|109369.3|109401.1|109376.1|109393.2|109368.2|50
1722437920000|2024-07-31 14:58:40|109394.4|109369.4|109400.8|109375.8|109401.9|109376.9|109393|109368|56
1722437930000|2024-07-31 14:58:50|109400.9|109375.9|109383.1|109358.1|109402.7|109377.7|109382.7|109357.7|54
1722437940000|2024-07-31 14:59:00|109383.3|109358.3|109373.1|109348.1|109392.3|109363.5|109373.1|109332.9|67
1722437950000|2024-07-31 14:59:10|109373.2|109348.2|109353.9|109328.9|109373.2|109348.2|109353.9|109328.9|61
1722437960000|2024-07-31 14:59:20|109354.8|109329.8|109362.7|109312.7|109376.6|109346.8|109347.6|109312.2|69
1722437970000|2024-07-31 14:59:30|109357.5|109307.5|109346|109296|109357.5|109307.5|109342.4|109292.4|73
1722437980000|2024-07-31 14:59:40|109346.2|109296.2|109347.5|109297.5|109357.6|109307.6|109342|109292|72
1722437990000|2024-07-31 14:59:50|109349.2|109299.2|109352.4|109302.4|109352.4|109302.4|109344.6|109294.6|66
1722438000000|2024-07-31 15:00:00|109349.8|109299.8|109316.4|109266.4|109352.5|109302.5|109313.3|109263.3|63
1722438010000|2024-07-31 15:00:10|109316.7|109266.7|109315.5|109265.5|109336.4|109286.4|109311.3|109261.3|72
1722438020000|2024-07-31 15:00:20|109317.1|109267.1|109317.3|109267.3|109319.3|109269.3|109312.6|109262.6|71
1722438030000|2024-07-31 15:00:30|109317|109267|109345.3|109295.3|109345.3|109295.3|109312.1|109262.1|71
1722438040000|2024-07-31 15:00:40|109345.7|109295.7|109359.4|109309.4|109363.3|109313.3|109345.6|109295.6|69
1722438050000|2024-07-31 15:00:50|109363.1|109313.1|109363.7|109313.7|109367|109317|109359.4|109309.4|54
1722438060000|2024-07-31 15:01:00|109364.6|109314.6|109374.8|109324.8|109384.2|109334.2|109364.6|109314.6|70
1722438070000|2024-07-31 15:01:10|109375.5|109325.5|109377.8|109327.8|109379.7|109329.7|109357.4|109307.4|70
1722438080000|2024-07-31 15:01:20|109378.2|109328.2|109378|109328|109379|109329|109375.3|109325.3|54
1722438090000|2024-07-31 15:01:30|109377|109327|109367.2|109317.2|109377.6|109327.6|109364.6|109314.6|62
1722438100000|2024-07-31 15:01:40|109367|109317|109355.2|109305.2|109367.4|109317.4|109354.2|109304.2|62
1722438110000|2024-07-31 15:01:50|109355.4|109305.4|109360.7|109310.7|109364.9|109314.9|109354.6|109304.6|70
1722438120000|2024-07-31 15:02:00|109361.1|109311.1|109353.3|109303.3|109361.4|109311.4|109348.4|109298.4|76
1722438130000|2024-07-31 15:02:10|109353.7|109303.7|109323.8|109273.8|109354.2|109304.2|109323.5|109273.5|71
1722438140000|2024-07-31 15:02:20|109324.8|109274.8|109321.8|109271.8|109326.9|109280.8|109300.7|109261.7|67
1722438150000|2024-07-31 15:02:30|109321|109271|109322.5|109272.5|109333.7|109283.7|109320.1|109270.1|58
1722438160000|2024-07-31 15:02:40|109325.5|109275.5|109325.4|109275.4|109338.1|109288.1|109320.6|109270.6|65
1722438170000|2024-07-31 15:02:50|109325.2|109275.2|109318|109268|109331.2|109281.2|109316.1|109266.1|59
1722438180000|2024-07-31 15:03:00|109319.3|109269.3|109303.3|109253.3|109326.7|109276.7|109302.7|109252.7|69
1722438190000|2024-07-31 15:03:10|109303.9|109253.9|109303.4|109253.4|109306.4|109256.4|109301.4|109251.4|57
1722438200000|2024-07-31 15:03:20|109302.8|109252.8|109305.7|109255.7|109308.3|109258.3|109299.2|109249.2|54
1722438210000|2024-07-31 15:03:30|109304.6|109254.6|109314.1|109264.1|109318.4|109268.4|109295.8|109245.8|63
1722438220000|2024-07-31 15:03:40|109315.3|109265.3|109313.3|109263.3|109315.3|109265.3|109299.7|109249.7|56
1722438230000|2024-07-31 15:03:50|109313.1|109263.1|109307.2|109257.2|109313.1|109263.1|109305.4|109255.4|53
1722438240000|2024-07-31 15:04:00|109307.6|109257.6|109274|109224|109313.5|109263.5|109274|109224|60
1722438250000|2024-07-31 15:04:10|109275.2|109225.2|109283.4|109233.4|109284|109234|109266.9|109216.9|65
1722438260000|2024-07-31 15:04:20|109284.9|109234.9|109299.2|109249.2|109299.5|109249.5|109284.9|109234.9|55
1722438270000|2024-07-31 15:04:30|109299.3|109249.3|109305.3|109255.3|109311.4|109261.4|109296.8|109246.8|52
1722438280000|2024-07-31 15:04:40|109304.6|109254.6|109297.2|109247.2|109304.6|109254.6|109289.5|109239.5|68
1722438290000|2024-07-31 15:04:50|109296.7|109246.7|109299.3|109249.3|109300.5|109250.5|109293.2|109243.2|57
1722438300000|2024-07-31 15:05:00|109299.5|109249.5|109286.7|109236.7|109300.2|109250.2|109283.8|109233.8|63
1722438310000|2024-07-31 15:05:10|109286.1|109236.1|109295|109245|109295|109245|109279.7|109229.7|54
1722438320000|2024-07-31 15:05:20|109295.6|109245.6|109292.1|109242.1|109296.2|109246.2|109289.5|109239.5|41
1722438330000|2024-07-31 15:05:30|109291.3|109241.3|109292|109242|109301|109251|109289.4|109239.4|48
1722438340000|2024-07-31 15:05:40|109291.9|109241.9|109291.3|109241.3|109297|109247|109287.2|109237.2|56
1722438350000|2024-07-31 15:05:50|109291.6|109241.6|109286.9|109236.9|109296.3|109246.3|109286.7|109236.7|50
1722438360000|2024-07-31 15:06:00|109287|109237|109261.3|109211.3|109287|109237|109260.1|109210.1|58
1722438370000|2024-07-31 15:06:10|109261.5|109211.5|109259.2|109209.2|109264.7|109214.7|109256.5|109206.5|39
1722438380000|2024-07-31 15:06:20|109258.7|109208.7|109273.4|109223.4|109275.7|109225.7|109256|109206|64
1722438390000|2024-07-31 15:06:30|109273.9|109223.9|109290.5|109240.5|109297.7|109247.7|109272.5|109222.5|54
1722438400000|2024-07-31 15:06:40|109290|109240|109292.9|109242.9|109295.5|109245.5|109285|109235|56
1722438410000|2024-07-31 15:06:50|109294.2|109244.2|109289.2|109239.2|109300.9|109250.9|109289.2|109239.2|60
1722438420000|2024-07-31 15:07:00|109288.7|109238.7|109290.8|109240.8|109292.9|109242.9|109285.5|109235.5|49
1722438430000|2024-07-31 15:07:10|109290.4|109240.4|109289.1|109239.1|109291|109241|109284.3|109234.3|56
1722438440000|2024-07-31 15:07:20|109287.4|109237.4|109280.7|109230.7|109287.4|109237.4|109279.8|109229.8|56
1722438450000|2024-07-31 15:07:30|109280.3|109230.3|109275.8|109225.8|109280.8|109230.8|109267.8|109217.8|61
1722438460000|2024-07-31 15:07:40|109274.3|109224.3|109271.2|109221.2|109274.3|109224.3|109255.3|109205.3|66
1722438470000|2024-07-31 15:07:50|109271|109221|109292.5|109242.5|109293.1|109243.1|109267.7|109217.7|50
1722438480000|2024-07-31 15:08:00|109293.2|109243.2|109297.1|109247.1|109299.9|109249.9|109284.2|109234.2|54
1722438490000|2024-07-31 15:08:10|109297.2|109247.2|109292.7|109242.7|109297.2|109247.2|109285.6|109235.6|51
1722438500000|2024-07-31 15:08:20|109292.4|109242.4|109284.8|109234.8|109295.5|109245.5|109284.8|109234.8|42
1722438510000|2024-07-31 15:08:30|109283.3|109233.3|109281.3|109231.3|109284.1|109234.1|109274.9|109224.9|64
1722438520000|2024-07-31 15:08:40|109280.4|109230.4|109260.8|109210.8|109280.4|109230.4|109260.7|109210.7|60
1722438530000|2024-07-31 15:08:50|109260.9|109210.9|109259.5|109209.5|109263.3|109213.3|109255|109205|55
1722438540000|2024-07-31 15:09:00|109258.3|109208.3|109240.9|109190.9|109264.7|109214.7|109238.4|109188.4|61
1722438550000|2024-07-31 15:09:10|109239.9|109189.9|109233.5|109183.5|109241|109191|109223.4|109173.4|46
1722438560000|2024-07-31 15:09:20|109230.4|109180.4|109214.9|109164.9|109231.6|109181.6|109211.4|109161.4|57
1722438570000|2024-07-31 15:09:30|109215.1|109165.1|109202.2|109152.2|109218.7|109168.7|109202.1|109152.1|47
1722438580000|2024-07-31 15:09:40|109202|109152|109215.1|109165.1|109219.9|109169.9|109198.3|109148.3|55
1722438590000|2024-07-31 15:09:50|109214.7|109164.7|109216.9|109166.9|109220|109170|109208.2|109158.2|46
1722438600000|2024-07-31 15:10:00|109214.3|109164.3|109189.7|109139.7|109214.3|109164.3|109184.6|109134.6|52
1722438610000|2024-07-31 15:10:10|109190.8|109140.8|109200.1|109150.1|109204.8|109154.8|109190.8|109140.8|54
1722438620000|2024-07-31 15:10:20|109199.6|109149.6|109186.9|109136.9|109199.6|109149.6|109184.5|109134.5|52
1722438630000|2024-07-31 15:10:30|109187.2|109137.2|109201.7|109151.7|109201.7|109151.7|109178.8|109128.8|58
1722438640000|2024-07-31 15:10:40|109201.6|109151.6|109194.8|109144.8|109203|109153|109192.7|109142.7|43
1722438650000|2024-07-31 15:10:50|109195.2|109145.2|109194.5|109144.5|109200.4|109150.4|109193.8|109143.8|42
1722438660000|2024-07-31 15:11:00|109194.2|109144.2|109196|109146|109198|109148|109192.7|109142.7|48
1722438670000|2024-07-31 15:11:10|109196.2|109146.2|109191.7|109141.7|109199.6|109149.6|109191.7|109141.7|46
1722438680000|2024-07-31 15:11:20|109188.8|109138.8|109184.9|109134.9|109188.8|109138.8|109177.7|109127.7|50
1722438690000|2024-07-31 15:11:30|109185|109135|109194.4|109144.4|109198.3|109148.3|109183.9|109133.9|55
1722438700000|2024-07-31 15:11:40|109194.2|109144.2|109199.2|109149.2|109200.6|109150.6|109189.1|109139.1|40
1722438710000|2024-07-31 15:11:50|109196.3|109146.3|109208.5|109158.5|109212.9|109162.9|109195.8|109145.8|58
1722438720000|2024-07-31 15:12:00|109208.6|109158.6|109211.4|109161.4|109213.4|109163.4|109200.2|109150.2|50
1722438730000|2024-07-31 15:12:10|109211.7|109161.7|109228.6|109178.6|109228.8|109178.8|109211.4|109161.4|43
1722438740000|2024-07-31 15:12:20|109229.2|109179.2|109234.3|109184.3|109243.2|109193.2|109227.2|109177.2|55
1722438750000|2024-07-31 15:12:30|109232.5|109182.5|109257.2|109207.2|109257.4|109207.4|109232.5|109182.5|53
1722438760000|2024-07-31 15:12:40|109256.9|109206.9|109266.7|109216.7|109274.7|109224.7|109256.1|109206.1|54
1722438770000|2024-07-31 15:12:50|109267.3|109217.3|109277.6|109227.6|109277.9|109227.9|109267.3|109217.3|50
1722438780000|2024-07-31 15:13:00|109277.8|109227.8|109267.5|109217.5|109284.7|109234.7|109265.4|109215.4|52
1722438790000|2024-07-31 15:13:10|109267.1|109217.1|109285.3|109235.3|109289.3|109239.3|109266.5|109216.5|61
1722438800000|2024-07-31 15:13:20|109285.2|109235.2|109294.2|109244.2|109294.2|109244.2|109284.3|109234.3|44
1722438810000|2024-07-31 15:13:30|109294.3|109244.3|109278.6|109228.6|109295.2|109245.2|109278.6|109228.6|46
1722438820000|2024-07-31 15:13:40|109278.5|109228.5|109280.8|109230.8|109284.5|109234.5|109276.7|109226.7|47
1722438830000|2024-07-31 15:13:50|109281.2|109231.2|109280.3|109230.3|109284.3|109234.3|109274.5|109224.5|52
1722438840000|2024-07-31 15:14:00|109280.8|109230.8|109288.7|109238.7|109288.7|109238.7|109273.1|109223.1|63
1722438850000|2024-07-31 15:14:10|109288.4|109238.4|109307.7|109257.7|109314.5|109264.5|109287|109237|47
1722438860000|2024-07-31 15:14:20|109307.5|109257.5|109314.5|109264.5|109314.5|109264.5|109299.8|109249.8|59
1722438870000|2024-07-31 15:14:30|109313.8|109263.8|109302.9|109252.9|109313.8|109263.8|109294.6|109244.6|55
1722438880000|2024-07-31 15:14:40|109303.4|109253.4|109312.6|109262.6|109313.7|109263.7|109299.3|109249.3|49
1722438890000|2024-07-31 15:14:50|109312.5|109262.5|109293.4|109243.4|109312.6|109262.6|109293.4|109243.4|55
1722438900000|2024-07-31 15:15:00|109293.5|109243.5|109283.1|109233.1|109293.6|109243.6|109272.3|109222.3|56
1722438910000|2024-07-31 15:15:10|109283.5|109233.5|109290.5|109240.5|109299.4|109249.4|109283.5|109233.5|41
1722438920000|2024-07-31 15:15:20|109294.1|109244.1|109297.9|109247.9|109304.1|109254.1|109294.1|109244.1|47
1722438930000|2024-07-31 15:15:30|109298.2|109248.2|109311.1|109261.1|109311.6|109261.6|109293.3|109243.3|50
1722438940000|2024-07-31 15:15:40|109310.9|109260.9|109309.2|109259.2|109317.5|109267.5|109308.9|109258.9|45
1722438950000|2024-07-31 15:15:50|109309|109259|109302.4|109252.4|109309|109259|109302.4|109252.4|44
1722438960000|2024-07-31 15:16:00|109301.2|109251.2|109297.7|109247.7|109301.2|109251.2|109290.1|109240.1|40
1722438970000|2024-07-31 15:16:10|109300.8|109250.8|109306.6|109256.6|109310.2|109260.2|109300.3|109250.3|48
1722438980000|2024-07-31 15:16:20|109306.5|109256.5|109303.2|109253.2|109306.5|109256.5|109302.3|109252.3|39
1722438990000|2024-07-31 15:16:30|109303|109253|109295.7|109245.7|109303.4|109253.4|109291.4|109241.4|45
1722439000000|2024-07-31 15:16:40|109295.5|109245.5|109308.2|109258.2|109308.3|109258.3|109292.9|109242.9|43
1722439010000|2024-07-31 15:16:50|109307.7|109257.7|109298.8|109248.8|109310.6|109260.6|109298.8|109248.8|35
1722439020000|2024-07-31 15:17:00|109299.1|109249.1|109297.9|109247.9|109301.6|109251.6|109290.1|109240.1|52
1722439030000|2024-07-31 15:17:10|109299.1|109249.1|109306.2|109256.2|109306.3|109256.3|109293|109243|51
1722439040000|2024-07-31 15:17:20|109306.1|109256.1|109263|109213|109306.1|109256.1|109263|109213|53
1722439050000|2024-07-31 15:17:30|109261.3|109211.3|109271.9|109221.9|109277.3|109227.3|109261.3|109211.3|54
1722439060000|2024-07-31 15:17:40|109271.3|109221.3|109263.1|109213.1|109271.3|109221.3|109253.7|109203.7|51
1722439070000|2024-07-31 15:17:50|109263.5|109213.5|109261.9|109211.9|109267.3|109217.3|109259.3|109209.3|44
1722439080000|2024-07-31 15:18:00|109262|109212|109292.2|109242.2|109294.2|109244.2|109261.5|109211.5|66
1722439090000|2024-07-31 15:18:10|109290.2|109240.2|109283.6|109233.6|109291.7|109241.7|109282|109232|55
1722439100000|2024-07-31 15:18:20|109284|109234|109277.2|109227.2|109284.4|109234.4|109271.5|109221.5|53
1722439110000|2024-07-31 15:18:30|109277.5|109227.5|109275.5|109225.5|109281.9|109231.9|109273.7|109223.7|58
1722439120000|2024-07-31 15:18:40|109275.6|109225.6|109275|109225|109278.8|109228.8|109271.2|109221.2|45
1722439130000|2024-07-31 15:18:50|109275.1|109225.1|109271.3|109221.3|109280.6|109230.6|109271.3|109221.3|48
1722439140000|2024-07-31 15:19:00|109271.2|109221.2|109265.8|109215.8|109272.4|109222.4|109263.7|109213.7|51
1722439150000|2024-07-31 15:19:10|109266.6|109216.6|109275.7|109225.7|109276.3|109226.3|109266.6|109216.6|52
1722439160000|2024-07-31 15:19:20|109275.4|109225.4|109272.5|109222.5|109277.5|109227.5|109269.9|109219.9|42
1722439170000|2024-07-31 15:19:30|109272|109222|109289.1|109239.1|109290.6|109240.6|109272|109222|48
1722439180000|2024-07-31 15:19:40|109288.8|109238.8|109293.9|109243.9|109296.6|109246.6|109288|109238|38
1722439190000|2024-07-31 15:19:50|109294.2|109244.2|109291.3|109241.3|109295.4|109245.4|109291.3|109241.3|35
1722439200000|2024-07-31 15:20:00|109290.9|109240.9|109279.4|109229.4|109290.9|109240.9|109272.7|109222.7|47
1722439210000|2024-07-31 15:20:10|109278.9|109228.9|109284.1|109234.1|109284.2|109234.2|109272.8|109222.8|43
1722439220000|2024-07-31 15:20:20|109284.5|109234.5|109278.8|109228.8|109286.8|109236.8|109278.8|109228.8|44
1722439230000|2024-07-31 15:20:30|109278.4|109228.4|109288.1|109238.1|109288.4|109238.4|109277.2|109227.2|44
1722439240000|2024-07-31 15:20:40|109288|109238|109286.6|109236.6|109292.3|109242.3|109286.1|109236.1|42
1722439250000|2024-07-31 15:20:50|109286.8|109236.8|109303.7|109253.7|109304.5|109254.5|109286.8|109236.8|50
1722439260000|2024-07-31 15:21:00|109303.6|109253.6|109322.9|109272.9|109325.1|109275.1|109303.6|109253.6|61
1722439270000|2024-07-31 15:21:10|109322.7|109272.7|109308.4|109258.4|109322.7|109272.7|109305.4|109255.4|49
1722439280000|2024-07-31 15:21:20|109308.5|109258.5|109308.8|109258.8|109310.4|109260.4|109307.3|109257.3|30
1722439290000|2024-07-31 15:21:30|109306.7|109256.7|109305.1|109255.1|109307.3|109257.3|109304.4|109254.4|29
1722439300000|2024-07-31 15:21:40|109305.2|109255.2|109322.7|109272.7|109325.4|109275.4|109299.9|109249.9|42
1722439310000|2024-07-31 15:21:50|109322.2|109272.2|109315.7|109265.7|109323.1|109273.1|109309|109259|48
1722439320000|2024-07-31 15:22:00|109318.2|109268.2|109299.5|109249.5|109318.7|109268.7|109298.5|109248.5|53
1722439330000|2024-07-31 15:22:10|109299.8|109249.8|109310.4|109260.4|109311.2|109261.2|109299.4|109249.4|29
1722439340000|2024-07-31 15:22:20|109310.5|109260.5|109333.5|109283.5|109334.3|109284.3|109310.5|109260.5|43
1722439350000|2024-07-31 15:22:30|109333.2|109283.2|109337.3|109287.3|109337.7|109287.7|109332.8|109282.8|30
1722439360000|2024-07-31 15:22:40|109337.1|109287.1|109337.4|109287.4|109339.4|109289.4|109335.7|109285.7|34
1722439370000|2024-07-31 15:22:50|109337.7|109287.7|109339.1|109289.1|109340.8|109290.8|109330.9|109280.9|46
1722439380000|2024-07-31 15:23:00|109338.7|109288.7|109344.4|109294.4|109345.6|109295.6|109337.7|109287.7|49
1722439390000|2024-07-31 15:23:10|109344.5|109294.5|109343.6|109293.6|109346.1|109296.1|109343.6|109293.6|36
1722439400000|2024-07-31 15:23:20|109343.4|109293.4|109347|109297|109349.8|109299.8|109343.4|109293.4|36
1722439410000|2024-07-31 15:23:30|109346.9|109296.9|109350.4|109300.4|109354.6|109304.6|109346.4|109296.4|45
1722439420000|2024-07-31 15:23:40|109349.7|109299.7|109345.7|109295.7|109350.3|109300.3|109336.4|109286.4|51
1722439430000|2024-07-31 15:23:50|109345.6|109295.6|109329.6|109279.6|109345.6|109295.6|109329.5|109279.5|37
1722439440000|2024-07-31 15:24:00|109329.5|109279.5|109335.2|109285.2|109335.2|109285.2|109328|109278|49
1722439450000|2024-07-31 15:24:10|109334.6|109284.6|109343.7|109293.7|109343.8|109293.8|109334.4|109284.4|36
1722439460000|2024-07-31 15:24:20|109343.5|109293.5|109326.8|109276.8|109343.5|109293.5|109323|109273|41
1722439470000|2024-07-31 15:24:30|109326.7|109276.7|109303.8|109253.8|109326.7|109276.7|109303.1|109253.1|52
1722439480000|2024-07-31 15:24:40|109303|109253|109317.4|109267.4|109318.6|109268.6|109301.7|109251.7|46
1722439490000|2024-07-31 15:24:50|109317.3|109267.3|109314.1|109264.1|109317.3|109267.3|109313.9|109263.9|38
1722439500000|2024-07-31 15:25:00|109313.9|109263.9|109315.4|109265.4|109319.9|109269.9|109309.8|109259.8|60
1722439510000|2024-07-31 15:25:10|109316.3|109266.3|109316.4|109266.4|109320.3|109270.3|109316.1|109266.1|39
1722439520000|2024-07-31 15:25:20|109314.5|109264.5|109316.6|109266.6|109316.6|109266.6|109308.6|109258.6|45
1722439530000|2024-07-31 15:25:30|109316.7|109266.7|109292.6|109242.6|109316.7|109266.7|109292.6|109242.6|46
1722439540000|2024-07-31 15:25:40|109293.5|109243.5|109292|109242|109294.8|109244.8|109287.5|109237.5|40
1722439550000|2024-07-31 15:25:50|109291.9|109241.9|109293.8|109243.8|109294.7|109244.7|109291.9|109241.9|28
1722439560000|2024-07-31 15:26:00|109292.8|109242.8|109290|109240|109292.8|109242.8|109288.1|109238.1|30
1722439570000|2024-07-31 15:26:10|109289.7|109239.7|109304.6|109254.6|109304.6|109254.6|109289.6|109239.6|35
1722439580000|2024-07-31 15:26:20|109305.9|109255.9|109303.6|109253.6|109306.1|109256.1|109301.8|109251.8|28
1722439590000|2024-07-31 15:26:30|109304.5|109254.5|109291.1|109241.1|109304.5|109254.5|109289.5|109239.5|36
1722439600000|2024-07-31 15:26:40|109291.4|109241.4|109311.9|109261.9|109313.1|109263.1|109291.4|109241.4|39
1722439610000|2024-07-31 15:26:50|109312.2|109262.2|109309|109259|109313.4|109263.4|109307.7|109257.7|28
1722439620000|2024-07-31 15:27:00|109309.6|109259.6|109305|109255|109311.6|109261.6|109304.5|109254.5|39
1722439630000|2024-07-31 15:27:10|109305.1|109255.1|109312.9|109262.9|109313|109263|109299.9|109249.9|45
1722439640000|2024-07-31 15:27:20|109313|109263|109314.5|109264.5|109314.5|109264.5|109309.7|109259.7|35
1722439650000|2024-07-31 15:27:30|109313|109263|109322.8|109272.8|109324.1|109274.1|109313|109263|48
1722439660000|2024-07-31 15:27:40|109323|109273|109322.4|109272.4|109339.6|109289.6|109318.7|109268.7|50
1722439670000|2024-07-31 15:27:50|109323.6|109273.6|109325.1|109275.1|109329.8|109279.8|109321.6|109271.6|38
1722439680000|2024-07-31 15:28:00|109323.5|109273.5|109304.1|109254.1|109327|109277|109303.5|109253.5|53
1722439690000|2024-07-31 15:28:10|109304.3|109254.3|109318.9|109268.9|109319.4|109269.4|109304.3|109254.3|46
1722439700000|2024-07-31 15:28:20|109318.7|109268.7|109308.7|109258.7|109318.9|109268.9|109308.7|109258.7|38
1722439710000|2024-07-31 15:28:30|109309.1|109259.1|109312.3|109262.3|109315.3|109265.3|109309.1|109259.1|54
1722439720000|2024-07-31 15:28:40|109312.1|109262.1|109284.3|109234.3|109313.8|109263.8|109277.7|109227.7|47
1722439730000|2024-07-31 15:28:50|109284.7|109234.7|109283.4|109233.4|109287.2|109237.2|109280.2|109230.2|51
1722439740000|2024-07-31 15:29:00|109281.3|109231.3|109297.7|109247.7|109312.1|109262.1|109281.3|109231.3|64
1722439750000|2024-07-31 15:29:10|109297.3|109247.3|109287.2|109237.2|109297.3|109247.3|109286|109236|51
1722439760000|2024-07-31 15:29:20|109287|109237|109281.4|109231.4|109287|109237|109281.3|109231.3|28
1722439770000|2024-07-31 15:29:30|109281.8|109231.8|109277.7|109227.7|109281.8|109231.8|109275.4|109225.4|24
1722439780000|2024-07-31 15:29:40|109277.5|109227.5|109278.8|109228.8|109282.6|109232.6|109277.3|109227.3|11
1722439790000|2024-07-31 15:29:50|109279.2|109229.2|109283|109233|109284.1|109234.1|109276.6|109226.6|24
1722439800000|2024-07-31 15:30:00|109280.2|109230.2|109275.8|109225.8|109280.2|109230.2|109270.7|109220.7|35
1722439810000|2024-07-31 15:30:10|109276.2|109226.2|109280.8|109230.8|109281.8|109231.8|109273.8|109223.8|32
1722439820000|2024-07-31 15:30:20|109280.5|109230.5|109277.8|109227.8|109281.1|109231.1|109275.3|109225.3|45
1722439830000|2024-07-31 15:30:30|109277.7|109227.7|109279.2|109229.2|109280.1|109230.1|109275.1|109225.1|47
1722439840000|2024-07-31 15:30:40|109277.3|109227.3|109275.5|109225.5|109279.9|109229.9|109275.5|109225.5|33
1722439850000|2024-07-31 15:30:50|109275|109225|109275.5|109225.5|109278.3|109228.3|109274.8|109224.8|17
1722439860000|2024-07-31 15:31:00|109274.9|109224.9|109276.5|109226.5|109279.4|109229.4|109274.9|109224.9|41
1722439870000|2024-07-31 15:31:10|109277.4|109227.4|109280.5|109230.5|109281.3|109231.3|109276.3|109226.3|39
1722439880000|2024-07-31 15:31:20|109282.1|109232.1|109282.2|109232.2|109283.9|109233.9|109279.7|109229.7|29
1722439890000|2024-07-31 15:31:30|109282|109232|109281.2|109231.2|109283.1|109233.1|109280.9|109230.9|26
1722439900000|2024-07-31 15:31:40|109281.7|109231.7|109275.4|109225.4|109283.5|109233.5|109274.7|109224.7|31
1722439910000|2024-07-31 15:31:50|109275.2|109225.2|109265.4|109215.4|109276|109226|109265.1|109215.1|39
1722439920000|2024-07-31 15:32:00|109265.7|109215.7|109266.1|109216.1|109267.8|109217.8|109261.6|109211.6|41
1722439930000|2024-07-31 15:32:10|109266.3|109216.3|109268.8|109218.8|109268.8|109218.8|109258.6|109208.6|51
1722439940000|2024-07-31 15:32:20|109272.4|109222.4|109271.2|109221.2|109273.6|109223.6|109271.2|109221.2|26
1722439950000|2024-07-31 15:32:30|109270.3|109220.3|109262.8|109212.8|109270.5|109220.5|109262.8|109212.8|27
1722439960000|2024-07-31 15:32:40|109265.4|109215.4|109266.9|109216.9|109268.3|109218.3|109263.8|109213.8|30
1722439970000|2024-07-31 15:32:50|109267.4|109217.4|109260.9|109210.9|109269|109219|109260.8|109210.8|37
1722439980000|2024-07-31 15:33:00|109260.1|109210.1|109259.2|109209.2|109263.2|109213.2|109259.2|109209.2|35
1722439990000|2024-07-31 15:33:10|109259.3|109209.3|109252.2|109202.2|109259.5|109209.5|109250.7|109200.7|40
1722440000000|2024-07-31 15:33:20|109252.7|109202.7|109256.7|109206.7|109256.8|109206.8|109251.8|109201.8|28
1722440010000|2024-07-31 15:33:30|109256.3|109206.3|109260.9|109210.9|109260.9|109210.9|109255.4|109205.4|22
1722440020000|2024-07-31 15:33:40|109261.4|109211.4|109258.4|109208.4|109272.7|109222.7|109258.4|109208.4|47
1722440030000|2024-07-31 15:33:50|109258.6|109208.6|109236.2|109186.2|109260.6|109210.6|109231.4|109181.4|42
1722440040000|2024-07-31 15:34:00|109236.5|109186.5|109244.4|109194.4|109244.6|109194.6|109233.3|109183.3|43
1722440050000|2024-07-31 15:34:10|109243.1|109193.1|109251.1|109201.1|109251.7|109201.7|109243.1|109193.1|37
1722440060000|2024-07-31 15:34:20|109250.7|109200.7|109251.9|109201.9|109251.9|109201.9|109250|109200|16
1722440070000|2024-07-31 15:34:30|109251.7|109201.7|109243.4|109193.4|109255.9|109205.9|109243.4|109193.4|26
1722440080000|2024-07-31 15:34:40|109243.5|109193.5|109243.8|109193.8|109243.9|109193.9|109240.3|109190.3|16
1722440090000|2024-07-31 15:34:50|109243.2|109193.2|109238.1|109188.1|109246.4|109196.4|109237.5|109187.5|35
1722440100000|2024-07-31 15:35:00|109239.1|109189.1|109213.6|109163.6|109239.1|109189.1|109213.5|109163.5|58
1722440110000|2024-07-31 15:35:10|109213.2|109163.2|109215.2|109165.2|109224.7|109174.7|109213.2|109163.2|56
1722440120000|2024-07-31 15:35:20|109215.5|109165.5|109216.5|109166.5|109223.2|109173.2|109214.1|109164.1|66
1722440130000|2024-07-31 15:35:30|109216|109166|109215.8|109165.8|109219.9|109169.9|109213.6|109163.6|57
1722440140000|2024-07-31 15:35:40|109215.7|109165.7|109215.2|109165.2|109219.6|109169.6|109209.9|109159.9|50
1722440150000|2024-07-31 15:35:50|109215.6|109165.6|109217.9|109167.9|109222.3|109172.3|109214.8|109164.8|39
1722440160000|2024-07-31 15:36:00|109218.1|109168.1|109220.2|109170.2|109223.1|109173.1|109218.1|109168.1|40
1722440170000|2024-07-31 15:36:10|109220.5|109170.5|109214.7|109164.7|109222.6|109172.6|109211.1|109161.1|60
1722440180000|2024-07-31 15:36:20|109214.5|109164.5|109224.4|109174.4|109224.4|109174.4|109213.2|109163.2|64
1722440190000|2024-07-31 15:36:30|109224.2|109174.2|109226.1|109176.1|109233.1|109183.1|109222.5|109172.5|58
1722440200000|2024-07-31 15:36:40|109226.5|109176.5|109223.2|109173.2|109227.4|109177.4|109221.4|109171.4|34
1722440210000|2024-07-31 15:36:50|109221.5|109171.5|109214.2|109164.2|109223.6|109173.6|109208.9|109158.9|47
1722440220000|2024-07-31 15:37:00|109214|109164|109206.6|109156.6|109217|109167|109205.3|109155.3|46
1722440230000|2024-07-31 15:37:10|109209.8|109159.8|109204.8|109154.8|109209.9|109159.9|109204.7|109154.7|33
1722440240000|2024-07-31 15:37:20|109204.6|109154.6|109198.4|109148.4|109205.1|109155.1|109198.1|109148.1|32
1722440250000|2024-07-31 15:37:30|109198.5|109148.5|109203.6|109153.6|109204.1|109154.1|109187.5|109137.5|57
1722440260000|2024-07-31 15:37:40|109204.7|109154.7|109195.2|109145.2|109205.2|109155.2|109194.7|109144.7|41
1722440270000|2024-07-31 15:37:50|109192.2|109142.2|109170|109120|109194.9|109144.9|109169.9|109119.9|51
1722440280000|2024-07-31 15:38:00|109169.9|109119.9|109165.4|109115.4|109172.4|109122.4|109164.4|109114.4|47
1722440290000|2024-07-31 15:38:10|109166.9|109116.9|109184.8|109134.8|109186.2|109136.2|109166.7|109116.7|54
1722440300000|2024-07-31 15:38:20|109184|109134|109201.9|109151.9|109203.4|109153.4|109182.5|109132.5|51
1722440310000|2024-07-31 15:38:30|109205.8|109155.8|109199.3|109149.3|109205.8|109155.8|109197.6|109147.6|35
1722440320000|2024-07-31 15:38:40|109199.4|109149.4|109202.1|109152.1|109203.8|109153.8|109199.4|109149.4|38
1722440330000|2024-07-31 15:38:50|109202.6|109152.6|109177.9|109127.9|109204.4|109154.4|109176.5|109126.5|37
1722440340000|2024-07-31 15:39:00|109178.5|109128.5|109194|109144|109194.6|109144.6|109177.3|109127.3|56
1722440350000|2024-07-31 15:39:10|109194.4|109144.4|109202.7|109152.7|109202.7|109152.7|109193.8|109143.8|49
1722440360000|2024-07-31 15:39:20|109203.2|109153.2|109185.1|109135.1|109205.7|109155.7|109185.1|109135.1|66
1722440370000|2024-07-31 15:39:30|109185.3|109135.3|109184.1|109134.1|109189.6|109139.6|109180.1|109130.1|67
1722440380000|2024-07-31 15:39:40|109184.3|109134.3|109191.3|109141.3|109192.3|109142.3|109183.4|109133.4|45
1722440390000|2024-07-31 15:39:50|109190.5|109140.5|109199.2|109149.2|109199.8|109149.8|109186.6|109136.6|68
1722440400000|2024-07-31 15:40:00|109198.3|109148.3|109200.5|109150.5|109203.1|109153.1|109197.4|109147.4|57
1722440410000|2024-07-31 15:40:10|109201|109151|109197.8|109147.8|109205.7|109155.7|109196.7|109146.7|58
1722440420000|2024-07-31 15:40:20|109196.4|109146.4|109197.6|109147.6|109197.6|109147.6|109189.7|109139.7|50
1722440430000|2024-07-31 15:40:30|109196.7|109146.7|109198.8|109148.8|109203.7|109153.7|109192.9|109142.9|39
1722440440000|2024-07-31 15:40:40|109198.7|109148.7|109193.9|109143.9|109198.7|109148.7|109186.1|109136.1|40
1722440450000|2024-07-31 15:40:50|109193.3|109143.3|109207.5|109157.5|109207.5|109157.5|109193|109143|34
1722440460000|2024-07-31 15:41:00|109208.4|109158.4|109202.3|109152.3|109209.8|109159.8|109197.7|109147.7|53
1722440470000|2024-07-31 15:41:10|109202.4|109152.4|109196.4|109146.4|109206.4|109156.4|109190.7|109140.7|35
1722440480000|2024-07-31 15:41:20|109196.6|109146.6|109197.5|109147.5|109204.6|109154.6|109194.2|109144.2|23
1722440490000|2024-07-31 15:41:30|109197.4|109147.4|109189.8|109139.8|109198.4|109148.4|109189.8|109139.8|29
1722440500000|2024-07-31 15:41:40|109188.6|109138.6|109186.7|109136.7|109190.7|109140.7|109183.2|109133.2|35
1722440510000|2024-07-31 15:41:50|109185.6|109135.6|109197.5|109147.5|109200.6|109150.6|109185.6|109135.6|66
1722440520000|2024-07-31 15:42:00|109197.2|109147.2|109196.4|109146.4|109199.6|109149.6|109193.3|109143.3|65
1722440530000|2024-07-31 15:42:10|109196|109146|109181.7|109131.7|109196|109146|109176.6|109126.6|66
1722440540000|2024-07-31 15:42:20|109181.1|109131.1|109179.4|109129.4|109182.6|109132.6|109177.6|109127.6|41
1722440550000|2024-07-31 15:42:30|109179.8|109129.8|109183.7|109133.7|109188.3|109138.3|109178.2|109128.2|50
1722440560000|2024-07-31 15:42:40|109184|109134|109168.8|109118.8|109184.2|109134.2|109168.2|109118.2|62
1722440570000|2024-07-31 15:42:50|109167.2|109117.2|109165.3|109115.3|109169.2|109119.2|109163.6|109113.6|66
1722440580000|2024-07-31 15:43:00|109165.1|109115.1|109169.7|109119.7|109172.8|109122.8|109163.9|109113.9|49
1722440590000|2024-07-31 15:43:10|109169.3|109119.3|109168.3|109118.3|109170.4|109120.4|109168.3|109118.3|16
1722440600000|2024-07-31 15:43:20|109168.5|109118.5|109165.7|109115.7|109169.3|109119.3|109162.1|109112.1|48
1722440610000|2024-07-31 15:43:30|109165.6|109115.6|109162.9|109112.9|109166.3|109116.3|109160|109110|28
1722440620000|2024-07-31 15:43:40|109162.8|109112.8|109164.6|109114.6|109165.2|109115.2|109158.7|109108.7|22
1722440630000|2024-07-31 15:43:50|109164.1|109114.1|109152.2|109102.2|109165.3|109115.3|109148.6|109098.6|34
1722440640000|2024-07-31 15:44:00|109152.1|109102.1|109159.1|109109.1|109160.5|109110.5|109152.1|109102.1|39
1722440650000|2024-07-31 15:44:10|109159.3|109109.3|109179.2|109129.2|109179.2|109129.2|109158.7|109108.7|53
1722440660000|2024-07-31 15:44:20|109179.5|109129.5|109183.9|109133.9|109190.2|109140.2|109179.5|109129.5|58
1722440670000|2024-07-31 15:44:30|109183.6|109133.6|109186.8|109136.8|109187.8|109137.8|109181.5|109131.5|48
1722440680000|2024-07-31 15:44:40|109183.3|109133.3|109190|109140|109191.5|109141.5|109182.8|109132.8|45
1722440690000|2024-07-31 15:44:50|109189.9|109139.9|109195.1|109145.1|109195.1|109145.1|109189.9|109139.9|55
1722440700000|2024-07-31 15:45:00|109194.8|109144.8|109191.7|109141.7|109197.6|109147.6|109190.1|109140.1|28
1722440710000|2024-07-31 15:45:10|109192.2|109142.2|109188.6|109138.6|109192.2|109142.2|109187.6|109137.6|39
1722440720000|2024-07-31 15:45:20|109188.7|109138.7|109188|109138|109188.8|109138.8|109186.2|109136.2|21
1722440730000|2024-07-31 15:45:30|109188.9|109138.9|109188.1|109138.1|109191.1|109141.1|109187.3|109137.3|29
1722440740000|2024-07-31 15:45:40|109188.2|109138.2|109192.6|109142.6|109192.7|109142.7|109187.3|109137.3|20
1722440750000|2024-07-31 15:45:50|109195.1|109145.1|109195.6|109145.6|109198.3|109148.3|109192.1|109142.1|17
1722440760000|2024-07-31 15:46:00|109196.4|109146.4|109193.7|109143.7|109196.6|109146.6|109187.3|109137.3|46
1722440770000|2024-07-31 15:46:10|109193.1|109143.1|109195.7|109145.7|109201.1|109151.1|109187.6|109137.6|51
1722440780000|2024-07-31 15:46:20|109192.8|109142.8|109180.7|109130.7|109193.6|109143.6|109180.6|109130.6|48
1722440790000|2024-07-31 15:46:30|109181.2|109131.2|109177.2|109127.2|109181.3|109131.3|109173.4|109123.4|54
1722440800000|2024-07-31 15:46:40|109176.6|109126.6|109175.1|109125.1|109182|109132|109174.9|109124.9|41
1722440810000|2024-07-31 15:46:50|109174.9|109124.9|109180.3|109130.3|109184.4|109134.4|109172.9|109122.9|56
1722440820000|2024-07-31 15:47:00|109179.9|109129.9|109182.8|109132.8|109183.6|109133.6|109176.1|109126.1|42
1722440830000|2024-07-31 15:47:10|109184.3|109134.3|109185.6|109135.6|109187|109137|109183.2|109133.2|54
1722440840000|2024-07-31 15:47:20|109185.5|109135.5|109179.2|109129.2|109186.8|109136.8|109178.7|109128.7|49
1722440850000|2024-07-31 15:47:30|109179.4|109129.4|109196.8|109146.8|109196.8|109146.8|109179.4|109129.4|54
1722440860000|2024-07-31 15:47:40|109196.1|109146.1|109196.9|109146.9|109200.6|109150.6|109195.1|109145.1|57
1722440870000|2024-07-31 15:47:50|109197.1|109147.1|109193.8|109143.8|109198.2|109148.2|109188.9|109138.9|52
1722440880000|2024-07-31 15:48:00|109193.7|109143.7|109197.2|109147.2|109197.2|109147.2|109192.9|109142.9|51
1722440890000|2024-07-31 15:48:10|109196.9|109146.9|109197.3|109147.3|109200.2|109150.2|109195.9|109145.9|38
1722440900000|2024-07-31 15:48:20|109196.9|109146.9|109195.5|109145.5|109196.9|109146.9|109193.6|109143.6|68
1722440910000|2024-07-31 15:48:30|109195.4|109145.4|109189.7|109139.7|109197|109147|109189.7|109139.7|42
1722440920000|2024-07-31 15:48:40|109190|109140|109195|109145|109195.9|109145.9|109190|109140|61
1722440930000|2024-07-31 15:48:50|109194.4|109144.4|109192.4|109142.4|109194.9|109144.9|109191.8|109141.8|25
1722440940000|2024-07-31 15:49:00|109193|109143|109193.6|109143.6|109196.7|109146.7|109193|109143|36
1722440950000|2024-07-31 15:49:10|109193.4|109143.4|109191.7|109141.7|109200.5|109150.5|109191.3|109141.3|64
1722440960000|2024-07-31 15:49:20|109191.5|109141.5|109192|109142|109194.4|109144.4|109189.9|109139.9|62
1722440970000|2024-07-31 15:49:30|109191.6|109141.6|109182|109132|109194.1|109144.1|109181.7|109131.7|61
1722440980000|2024-07-31 15:49:40|109182.5|109132.5|109186.9|109136.9|109189.6|109139.6|109182.5|109132.5|66
1722440990000|2024-07-31 15:49:50|109186.3|109136.3|109187|109137|109188.6|109138.6|109184.7|109134.7|57
1722441000000|2024-07-31 15:50:00|109185.4|109135.4|109186.7|109136.7|109187.6|109137.6|109183.1|109133.1|50
1722441010000|2024-07-31 15:50:10|109186.8|109136.8|109193.3|109143.3|109199.3|109149.3|109186.7|109136.7|43
1722441020000|2024-07-31 15:50:20|109193.5|109143.5|109190.2|109140.2|109194.4|109144.4|109189.7|109139.7|31
1722441030000|2024-07-31 15:50:30|109190.7|109140.7|109189.5|109139.5|109195.1|109145.1|109189.5|109139.5|54
1722441040000|2024-07-31 15:50:40|109189.3|109139.3|109189.5|109139.5|109190.5|109140.5|109187.7|109137.7|20
1722441050000|2024-07-31 15:50:50|109189.2|109139.2|109189.5|109139.5|109191.8|109141.8|109188.2|109138.2|42
1722441060000|2024-07-31 15:51:00|109191.9|109141.9|109192|109142|109193.2|109143.2|109190.7|109140.7|54
1722441070000|2024-07-31 15:51:10|109191.9|109141.9|109191.8|109141.8|109192.3|109142.3|109191.3|109141.3|13
1722441080000|2024-07-31 15:51:20|109192.6|109142.6|109204.4|109154.4|109206|109156|109192.6|109142.6|34
1722441090000|2024-07-31 15:51:30|109204.6|109154.6|109201.8|109151.8|109205.8|109155.8|109201.8|109151.8|36
1722441100000|2024-07-31 15:51:40|109202.5|109152.5|109204|109154|109204.1|109154.1|109199.7|109149.7|35
1722441110000|2024-07-31 15:51:50|109204.2|109154.2|109209.2|109159.2|109210|109160|109203.4|109153.4|58
1722441120000|2024-07-31 15:52:00|109208.6|109158.6|109222.2|109172.2|109222.5|109172.5|109208.2|109158.2|37
1722441130000|2024-07-31 15:52:10|109222.3|109172.3|109221.3|109171.3|109223.7|109173.7|109220.3|109170.3|26
1722441140000|2024-07-31 15:52:20|109221.7|109171.7|109235.8|109185.8|109235.8|109185.8|109221.7|109171.7|29
1722441150000|2024-07-31 15:52:30|109235.3|109185.3|109234.6|109184.6|109239.4|109189.4|109234.2|109184.2|29
1722441160000|2024-07-31 15:52:40|109235.1|109185.1|109232.2|109182.2|109235.1|109185.1|109232.2|109182.2|32
1722441170000|2024-07-31 15:52:50|109231.9|109181.9|109237.2|109187.2|109237.3|109187.3|109231|109181|29
1722441180000|2024-07-31 15:53:00|109236.7|109186.7|109235.4|109185.4|109237.2|109187.2|109235.2|109185.2|18
1722441190000|2024-07-31 15:53:10|109235|109185|109228.7|109178.7|109236.2|109186.2|109228.7|109178.7|28
1722441200000|2024-07-31 15:53:20|109227.1|109177.1|109230.8|109180.8|109231.5|109181.5|109227.1|109177.1|37
1722441210000|2024-07-31 15:53:30|109231.7|109181.7|109233.1|109183.1|109233.7|109183.7|109231.1|109181.1|38
1722441220000|2024-07-31 15:53:40|109233.3|109183.3|109229.1|109179.1|109233.3|109183.3|109228.8|109178.8|31
1722441230000|2024-07-31 15:53:50|109229.2|109179.2|109225.5|109175.5|109229.2|109179.2|109224.4|109174.4|26
1722441240000|2024-07-31 15:54:00|109225.2|109175.2|109231.4|109181.4|109233.3|109183.3|109225.2|109175.2|33
1722441250000|2024-07-31 15:54:10|109231.8|109181.8|109233.7|109183.7|109234.5|109184.5|109231.7|109181.7|34
1722441260000|2024-07-31 15:54:20|109233.8|109183.8|109230.4|109180.4|109236.4|109186.4|109230.1|109180.1|32
1722441270000|2024-07-31 15:54:30|109230.1|109180.1|109224|109174|109230.6|109180.6|109223.1|109173.1|33
1722441280000|2024-07-31 15:54:40|109224.1|109174.1|109223.3|109173.3|109225.8|109175.8|109223|109173|25
1722441290000|2024-07-31 15:54:50|109224|109174|109217.9|109167.9|109224.3|109174.3|109217.5|109167.5|30
1722441300000|2024-07-31 15:55:00|109218|109168|109220|109170|109221.3|109171.3|109216.3|109166.3|33
1722441310000|2024-07-31 15:55:10|109220.1|109170.1|109223.1|109173.1|109224.7|109174.7|109220.1|109170.1|26
1722441320000|2024-07-31 15:55:20|109222.7|109172.7|109218.9|109168.9|109222.7|109172.7|109216.5|109166.5|34
1722441330000|2024-07-31 15:55:30|109219.2|109169.2|109217.1|109167.1|109222.9|109172.9|109217.1|109167.1|36
1722441340000|2024-07-31 15:55:40|109216.8|109166.8|109213|109163|109219.6|109169.6|109213|109163|38
1722441350000|2024-07-31 15:55:50|109213.1|109163.1|109213.1|109163.1|109214.6|109164.6|109211.4|109161.4|29
1722441360000|2024-07-31 15:56:00|109213.4|109163.4|109205.3|109155.3|109213.4|109163.4|109205.3|109155.3|30
1722441370000|2024-07-31 15:56:10|109205.5|109155.5|109207.3|109157.3|109207.5|109157.5|109205.5|109155.5|14
1722441380000|2024-07-31 15:56:20|109207|109157|109201.2|109151.2|109207|109157|109201|109151|26
1722441390000|2024-07-31 15:56:30|109201|109151|109194.5|109144.5|109202|109152|109189.8|109139.8|49
1722441400000|2024-07-31 15:56:40|109194.3|109144.3|109192.4|109142.4|109194.8|109144.8|109191.9|109141.9|29
1722441410000|2024-07-31 15:56:50|109191.9|109141.9|109191.3|109141.3|109192|109142|109191.1|109141.1|6
1722441420000|2024-07-31 15:57:00|109191.1|109141.1|109189.5|109139.5|109192.5|109142.5|109189.5|109139.5|22
1722441430000|2024-07-31 15:57:10|109190|109140|109191.2|109141.2|109193.8|109143.8|109190|109140|22
1722441440000|2024-07-31 15:57:20|109191.4|109141.4|109192.7|109142.7|109197.2|109147.2|109191.3|109141.3|32
1722441450000|2024-07-31 15:57:30|109192.6|109142.6|109192.5|109142.5|109193|109143|109188.4|109138.4|28
1722441460000|2024-07-31 15:57:40|109192.8|109142.8|109196.2|109146.2|109196.2|109146.2|109192.3|109142.3|27
1722441470000|2024-07-31 15:57:50|109195.7|109145.7|109199.2|109149.2|109199.4|109149.4|109195.2|109145.2|30
1722441480000|2024-07-31 15:58:00|109199.3|109149.3|109200.8|109150.8|109200.8|109150.8|109198.3|109148.3|28
1722441490000|2024-07-31 15:58:10|109202.9|109152.9|109202.3|109152.3|109206.7|109156.7|109202.3|109152.3|37
1722441500000|2024-07-31 15:58:20|109202.5|109152.5|109216|109166|109216.3|109166.3|109202.2|109152.2|41
1722441510000|2024-07-31 15:58:30|109216.1|109166.1|109214.5|109164.5|109217.7|109167.7|109214.4|109164.4|19
1722441520000|2024-07-31 15:58:40|109215|109165|109223.9|109173.9|109224.5|109174.5|109215|109165|27
1722441530000|2024-07-31 15:58:50|109224.4|109174.4|109227.2|109177.2|109229.7|109179.7|109220.5|109170.5|41
1722441540000|2024-07-31 15:59:00|109227.8|109177.8|109228.8|109178.8|109229|109179|109226.6|109176.6|17
1722441550000|2024-07-31 15:59:10|109228.3|109178.3|109222.5|109172.5|109228.3|109178.3|109221.7|109171.7|37
1722441560000|2024-07-31 15:59:20|109222.2|109172.2|109223.4|109173.4|109225|109175|109221.1|109171.1|25
1722441570000|2024-07-31 15:59:30|109223.2|109173.2|109227.4|109177.4|109227.7|109177.7|109223.2|109173.2|31
1722441580000|2024-07-31 15:59:40|109227.2|109177.2|109227.7|109177.7|109229.3|109179.3|109226.3|109176.3|30
1722441590000|2024-07-31 15:59:50|109228.2|109178.2|109232.5|109182.5|109232.5|109182.5|109228.2|109178.2|15
1722441600000|2024-07-31 16:00:00|109236.8|109186.8|109232.2|109182.2|109238|109188|109231.2|109181.2|26
1722441610000|2024-07-31 16:00:10|109232.1|109182.1|109237.4|109187.4|109237.4|109187.4|109232.1|109182.1|21
1722441620000|2024-07-31 16:00:20|109235.9|109185.9|109231.7|109181.7|109235.9|109185.9|109231.7|109181.7|13
1722441630000|2024-07-31 16:00:30|109231.4|109181.4|109234.9|109184.9|109235.8|109185.8|109229.5|109179.5|27
1722441640000|2024-07-31 16:00:40|109234.4|109184.4|109239.3|109189.3|109239.3|109189.3|109233.5|109183.5|30
1722441650000|2024-07-31 16:00:50|109238|109188|109243.6|109193.6|109245.3|109195.3|109238|109188|38
1722441660000|2024-07-31 16:01:00|109244.2|109194.2|109242|109192|109244.2|109194.2|109240.2|109190.2|32
1722441670000|2024-07-31 16:01:10|109242.2|109192.2|109259.3|109209.3|109259.3|109209.3|109241.7|109191.7|43
1722441680000|2024-07-31 16:01:20|109259.5|109209.5|109268.8|109218.8|109269.1|109219.1|109259.5|109209.5|35
1722441690000|2024-07-31 16:01:30|109268.1|109218.1|109261.8|109211.8|109268.7|109218.7|109259.2|109209.2|27
1722441700000|2024-07-31 16:01:40|109261.6|109211.6|109263.8|109213.8|109265.3|109215.3|109261.6|109211.6|16
1722441710000|2024-07-31 16:01:50|109263.9|109213.9|109264.6|109214.6|109265.6|109215.6|109263.9|109213.9|15
1722441720000|2024-07-31 16:02:00|109265.4|109215.4|109266.9|109216.9|109268.7|109218.7|109264.8|109214.8|20
1722441730000|2024-07-31 16:02:10|109266.5|109216.5|109264.7|109214.7|109266.7|109216.7|109264.7|109214.7|10
1722441740000|2024-07-31 16:02:20|109264.8|109214.8|109282.2|109232.2|109282.5|109232.5|109264.8|109214.8|42
1722441750000|2024-07-31 16:02:30|109282.3|109232.3|109282.7|109232.7|109285.3|109235.3|109279.8|109229.8|48
1722441760000|2024-07-31 16:02:40|109283.5|109233.5|109282|109232|109284|109234|109281.1|109231.1|38
1722441770000|2024-07-31 16:02:50|109281.6|109231.6|109281.1|109231.1|109281.6|109231.6|109280.5|109230.5|10
1722441780000|2024-07-31 16:03:00|109280.6|109230.6|109281.6|109231.6|109281.9|109231.9|109280.4|109230.4|24
1722441790000|2024-07-31 16:03:10|109280.7|109230.7|109272.7|109222.7|109282.4|109232.4|109268.5|109218.5|33
1722441800000|2024-07-31 16:03:20|109271.9|109221.9|109272.6|109222.6|109277.6|109227.6|109269.6|109219.6|32
1722441810000|2024-07-31 16:03:30|109272.3|109222.3|109271.1|109221.1|109273.4|109223.4|109269.3|109219.3|21
1722441820000|2024-07-31 16:03:40|109271.8|109221.8|109274|109224|109274.9|109224.9|109271.8|109221.8|22
1722441830000|2024-07-31 16:03:50|109274.8|109224.8|109274.5|109224.5|109274.8|109224.8|109273.7|109223.7|8
1722441840000|2024-07-31 16:04:00|109274.6|109224.6|109275.7|109225.7|109276.1|109226.1|109274.5|109224.5|9
1722441850000|2024-07-31 16:04:10|109275.8|109225.8|109272.4|109222.4|109275.8|109225.8|109271.6|109221.6|18
1722441860000|2024-07-31 16:04:20|109272|109222|109271.9|109221.9|109273.3|109223.3|109271.9|109221.9|10
1722441870000|2024-07-31 16:04:30|109271.8|109221.8|109273|109223|109274.2|109224.2|109270.7|109220.7|16
1722441880000|2024-07-31 16:04:40|109272.4|109222.4|109271.6|109221.6|109272.8|109222.8|109270.8|109220.8|10
1722441890000|2024-07-31 16:04:50|109271|109221|109269.6|109219.6|109271|109221|109267.6|109217.6|15
1722441900000|2024-07-31 16:05:00|109270.8|109220.8|109278.8|109228.8|109278.8|109228.8|109270.8|109220.8|15
1722441910000|2024-07-31 16:05:10|109278.7|109228.7|109275.5|109225.5|109278.7|109228.7|109275.2|109225.2|8
1722441920000|2024-07-31 16:05:20|109275.6|109225.6|109275|109225|109276.5|109226.5|109275|109225|6
1722441930000|2024-07-31 16:05:30|109275.3|109225.3|109279.9|109229.9|109282.3|109232.3|109275.3|109225.3|22
1722441940000|2024-07-31 16:05:40|109279.5|109229.5|109280.3|109230.3|109281.9|109231.9|109279.5|109229.5|19
1722441950000|2024-07-31 16:05:50|109280.5|109230.5|109280.3|109230.3|109280.6|109230.6|109279.2|109229.2|10
1722441960000|2024-07-31 16:06:00|109280|109230|109280.3|109230.3|109280.3|109230.3|109279.2|109229.2|15
1722441970000|2024-07-31 16:06:10|109280.5|109230.5|109282|109232|109282.6|109232.6|109280.5|109230.5|9
1722441980000|2024-07-31 16:06:20|109282.2|109232.2|109284|109234|109284.7|109234.7|109282.2|109232.2|12
1722441990000|2024-07-31 16:06:30|109284.7|109234.7|109282.9|109232.9|109284.7|109234.7|109282.8|109232.8|7
1722442000000|2024-07-31 16:06:40|109282.6|109232.6|109280.9|109230.9|109282.6|109232.6|109279.6|109229.6|11
1722442010000|2024-07-31 16:06:50|109280.4|109230.4|109280.4|109230.4|109280.6|109230.6|109280|109230|9
1722442020000|2024-07-31 16:07:00|109280.2|109230.2|109278.8|109228.8|109280.2|109230.2|109276.9|109226.9|17
1722442030000|2024-07-31 16:07:10|109278.3|109228.3|109284.7|109234.7|109285|109235|109277.7|109227.7|15
1722442040000|2024-07-31 16:07:20|109285|109235|109283.4|109233.4|109285.1|109235.1|109283.4|109233.4|7
1722442050000|2024-07-31 16:07:30|109284.1|109234.1|109284.6|109234.6|109285.2|109235.2|109284.1|109234.1|11
1722442060000|2024-07-31 16:07:40|109284.4|109234.4|109283.9|109233.9|109284.8|109234.8|109283.9|109233.9|8
1722442070000|2024-07-31 16:07:50|109284|109234|109281.7|109231.7|109284.3|109234.3|109281.7|109231.7|7
1722442080000|2024-07-31 16:08:00|109281.4|109231.4|109279.2|109229.2|109281.8|109231.8|109279.2|109229.2|11
1722442090000|2024-07-31 16:08:10|109279.4|109229.4|109279.1|109229.1|109279.4|109229.4|109278.2|109228.2|7
1722442100000|2024-07-31 16:08:20|109278.8|109228.8|109278.9|109228.9|109278.9|109228.9|109278.8|109228.8|2
1722442110000|2024-07-31 16:08:30|109279|109229|109277.7|109227.7|109279|109229|109277.7|109227.7|8
1722442120000|2024-07-31 16:08:40|109278.3|109228.3|109278.1|109228.1|109279.2|109229.2|109277|109227|10
1722442130000|2024-07-31 16:08:50|109278.9|109228.9|109277|109227|109280.5|109230.5|109277|109227|13
1722442140000|2024-07-31 16:09:00|109276.7|109226.7|109276.6|109226.6|109276.7|109226.7|109276.2|109226.2|6
1722442150000|2024-07-31 16:09:10|109276.7|109226.7|109279.1|109229.1|109279.7|109229.7|109276.7|109226.7|14
1722442160000|2024-07-31 16:09:20|109279.3|109229.3|109283.8|109233.8|109283.8|109233.8|109279.3|109229.3|11
1722442170000|2024-07-31 16:09:30|109284.5|109234.5|109287.6|109237.6|109288.4|109238.4|109284.5|109234.5|10
1722442180000|2024-07-31 16:09:40|109287.5|109237.5|109287.8|109237.8|109287.8|109237.8|109287.4|109237.4|4
1722442190000|2024-07-31 16:09:50|109286.8|109236.8|109287|109237|109287.1|109237.1|109286.8|109236.8|3
1722442200000|2024-07-31 16:10:00|109287.1|109237.1|109285.7|109235.7|109287.1|109237.1|109285.7|109235.7|15
1722442210000|2024-07-31 16:10:10|109285.1|109235.1|109286.7|109236.7|109286.7|109236.7|109284.3|109234.3|25
1722442220000|2024-07-31 16:10:20|109286.9|109236.9|109286.2|109236.2|109287.1|109237.1|109285.9|109235.9|13
1722442230000|2024-07-31 16:10:30|109286.5|109236.5|109283.4|109233.4|109287|109237|109280|109230|26
1722442240000|2024-07-31 16:10:40|109284.4|109234.4|109284.2|109234.2|109285.2|109235.2|109283.2|109233.2|14
1722442250000|2024-07-31 16:10:50|109284|109234|109283.7|109233.7|109284|109234|109283.7|109233.7|4
1722442260000|2024-07-31 16:11:00|109283.8|109233.8|109282.8|109232.8|109285|109235|109282.8|109232.8|11
1722442270000|2024-07-31 16:11:10|109282.6|109232.6|109283.9|109233.9|109285.1|109235.1|109282.6|109232.6|10
1722442280000|2024-07-31 16:11:20|109283.6|109233.6|109283.4|109233.4|109283.7|109233.7|109281.7|109231.7|12
1722442290000|2024-07-31 16:11:30|109282.3|109232.3|109286.7|109236.7|109286.7|109236.7|109282.3|109232.3|22
1722442300000|2024-07-31 16:11:40|109287.2|109237.2|109284.6|109234.6|109287.6|109237.6|109284.6|109234.6|18
1722442310000|2024-07-31 16:11:50|109283.8|109233.8|109283.9|109233.9|109283.9|109233.9|109283.4|109233.4|6
1722442320000|2024-07-31 16:12:00|109283.7|109233.7|109283.6|109233.6|109283.7|109233.7|109283.4|109233.4|7
1722442330000|2024-07-31 16:12:10|109283.3|109233.3|109275.9|109225.9|109283.3|109233.3|109271.3|109221.3|30
1722442340000|2024-07-31 16:12:20|109276|109226|109276.2|109226.2|109276.9|109226.9|109275.1|109225.1|12
1722442350000|2024-07-31 16:12:30|109276.1|109226.1|109274.8|109224.8|109276.1|109226.1|109270.9|109220.9|22
1722442360000|2024-07-31 16:12:40|109275.1|109225.1|109283.1|109233.1|109285.5|109235.5|109275.1|109225.1|23
1722442370000|2024-07-31 16:12:50|109283|109233|109281.8|109231.8|109283.5|109233.5|109281.8|109231.8|8
1722442380000|2024-07-31 16:13:00|109281.7|109231.7|109281|109231|109282.8|109232.8|109278.9|109228.9|29
1722442390000|2024-07-31 16:13:10|109281.2|109231.2|109278.7|109228.7|109281.2|109231.2|109276.3|109226.3|13
1722442400000|2024-07-31 16:13:20|109279.8|109229.8|109279.5|109229.5|109282.6|109232.6|109279.5|109229.5|15
1722442410000|2024-07-31 16:13:30|109280.2|109230.2|109279.3|109229.3|109281.6|109231.6|109279.1|109229.1|21
1722442420000|2024-07-31 16:13:40|109278.8|109228.8|109282.6|109232.6|109284.2|109234.2|109278.6|109228.6|20
1722442430000|2024-07-31 16:13:50|109283.7|109233.7|109285.7|109235.7|109285.7|109235.7|109283.7|109233.7|19
1722442440000|2024-07-31 16:14:00|109285.9|109235.9|109286.9|109236.9|109287.5|109237.5|109285.1|109235.1|19
1722442450000|2024-07-31 16:14:10|109286|109236|109285.8|109235.8|109287.8|109237.8|109281.7|109231.7|27
1722442460000|2024-07-31 16:14:20|109286.4|109236.4|109291.3|109241.3|109292.2|109242.2|109286.4|109236.4|11
1722442470000|2024-07-31 16:14:30|109290|109240|109292.7|109242.7|109292.7|109242.7|109288.6|109238.6|32
1722442480000|2024-07-31 16:14:40|109291.9|109241.9|109292.7|109242.7|109294.4|109244.4|109291.9|109241.9|18
1722442490000|2024-07-31 16:14:50|109291|109241|109292.9|109242.9|109294.8|109244.8|109290.3|109240.3|27
1722442500000|2024-07-31 16:15:00|109291.7|109241.7|109278.7|109228.7|109291.7|109241.7|109278.7|109228.7|24
1722442510000|2024-07-31 16:15:10|109277.7|109227.7|109277.5|109227.5|109282.1|109232.1|109277.5|109227.5|24
1722442520000|2024-07-31 16:15:20|109277.6|109227.6|109278.1|109228.1|109279.6|109229.6|109277.6|109227.6|14
1722442530000|2024-07-31 16:15:30|109278|109228|109279.1|109229.1|109279.7|109229.7|109277.7|109227.7|13
1722442540000|2024-07-31 16:15:40|109279.7|109229.7|109275.8|109225.8|109281.4|109231.4|109274.2|109224.2|8
1722442550000|2024-07-31 16:15:50|109275.6|109225.6|109281.3|109231.3|109282.3|109232.3|109275.6|109225.6|21
1722442560000|2024-07-31 16:16:00|109281|109231|109290.3|109240.3|109292.4|109242.4|109280.6|109230.6|41
1722442570000|2024-07-31 16:16:10|109290.5|109240.5|109288.3|109238.3|109294.7|109244.7|109288.3|109238.3|32
1722442580000|2024-07-31 16:16:20|109289.2|109239.2|109293.7|109243.7|109293.7|109243.7|109288.5|109238.5|22
1722442590000|2024-07-31 16:16:30|109292.3|109242.3|109290.9|109240.9|109296|109246|109290.2|109240.2|38
1722442600000|2024-07-31 16:16:40|109290.3|109240.3|109290.3|109240.3|109291.5|109241.5|109287.3|109237.3|26
1722442610000|2024-07-31 16:16:50|109291.2|109241.2|109292.7|109242.7|109295|109245|109291.2|109241.2|29
1722442620000|2024-07-31 16:17:00|109293|109243|109291.4|109241.4|109296.6|109246.6|109289.8|109239.8|20
1722442630000|2024-07-31 16:17:10|109290.5|109240.5|109293.4|109243.4|109293.4|109243.4|109289.7|109239.7|18
1722442640000|2024-07-31 16:17:20|109293.3|109243.3|109292.9|109242.9|109293.3|109243.3|109292.1|109242.1|6
1722442650000|2024-07-31 16:17:30|109292.8|109242.8|109285.1|109235.1|109293.4|109243.4|109280.6|109230.6|34
1722442660000|2024-07-31 16:17:40|109284.8|109234.8|109289.7|109239.7|109293.5|109243.5|109283.8|109233.8|49
1722442670000|2024-07-31 16:17:50|109289|109239|109288.6|109238.6|109289|109239|109284.6|109234.6|32
1722442680000|2024-07-31 16:18:00|109288.1|109238.1|109288.6|109238.6|109292.2|109242.2|109287.1|109237.1|24
1722442690000|2024-07-31 16:18:10|109288.2|109238.2|109291.1|109241.1|109293.6|109243.6|109287.8|109237.8|38
1722442700000|2024-07-31 16:18:20|109291|109241|109289.9|109239.9|109291|109241|109287.3|109237.3|15
1722442710000|2024-07-31 16:18:30|109290|109240|109290|109240|109290|109240|109289.5|109239.5|9
1722442720000|2024-07-31 16:18:40|109290.2|109240.2|109291|109241|109291|109241|109285.2|109235.2|26
1722442730000|2024-07-31 16:18:50|109291.5|109241.5|109295|109245|109295|109245|109288.7|109238.7|27
1722442740000|2024-07-31 16:19:00|109294.7|109244.7|109298.5|109248.5|109298.5|109248.5|109294.5|109244.5|23
1722442750000|2024-07-31 16:19:10|109299.5|109249.5|109298|109248|109299.5|109249.5|109297.8|109247.8|15
1722442760000|2024-07-31 16:19:20|109298.5|109248.5|109297.5|109247.5|109299.6|109249.6|109296.9|109246.9|14
1722442770000|2024-07-31 16:19:30|109298.3|109248.3|109296.9|109246.9|109303.2|109253.2|109296.9|109246.9|26
1722442780000|2024-07-31 16:19:40|109296.8|109246.8|109294.6|109244.6|109296.8|109246.8|109294.3|109244.3|20
1722442790000|2024-07-31 16:19:50|109292.9|109242.9|109289.3|109239.3|109292.9|109242.9|109289.3|109239.3|22
1722442800000|2024-07-31 16:20:00|109290.4|109240.4|109288.8|109238.8|109291.5|109241.5|109288.3|109238.3|16
1722442810000|2024-07-31 16:20:10|109288.2|109238.2|109289.3|109239.3|109289.5|109239.5|109288.2|109238.2|8
1722442820000|2024-07-31 16:20:20|109288.6|109238.6|109289.4|109239.4|109289.4|109239.4|109288.5|109238.5|7
1722442830000|2024-07-31 16:20:30|109289.3|109239.3|109290.5|109240.5|109290.6|109240.6|109289.3|109239.3|7
1722442840000|2024-07-31 16:20:40|109289.5|109239.5|109290.2|109240.2|109290.2|109240.2|109289.3|109239.3|4
1722442850000|2024-07-31 16:20:50|109289.5|109239.5|109289.6|109239.6|109289.6|109239.6|109289.5|109239.5|2
1722442860000|2024-07-31 16:21:00|109289.9|109239.9|109288.5|109238.5|109292.2|109242.2|109287.8|109237.8|16
1722442870000|2024-07-31 16:21:10|109288.4|109238.4|109290.7|109240.7|109290.7|109240.7|109288.4|109238.4|7
1722442880000|2024-07-31 16:21:20|109290.8|109240.8|109291.3|109241.3|109293.2|109243.2|109290.4|109240.4|18
1722442890000|2024-07-31 16:21:30|109291.8|109241.8|109291.2|109241.2|109291.9|109241.9|109291.1|109241.1|8
1722442900000|2024-07-31 16:21:40|109290.9|109240.9|109291.6|109241.6|109292.2|109242.2|109290.9|109240.9|14
1722442910000|2024-07-31 16:21:50|109291.5|109241.5|109292|109242|109292.4|109242.4|109290.9|109240.9|18
1722442920000|2024-07-31 16:22:00|109291.5|109241.5|109290|109240|109291.5|109241.5|109290|109240|10
1722442930000|2024-07-31 16:22:10|109290.3|109240.3|109288.7|109238.7|109290.3|109240.3|109288.2|109238.2|13
1722442940000|2024-07-31 16:22:20|109288.6|109238.6|109280.5|109230.5|109288.6|109238.6|109280.5|109230.5|15
1722442950000|2024-07-31 16:22:30|109280.3|109230.3|109280.4|109230.4|109280.9|109230.9|109280.1|109230.1|6
1722442960000|2024-07-31 16:22:40|109280.3|109230.3|109273.7|109223.7|109280.3|109230.3|109270.3|109220.3|26
1722442970000|2024-07-31 16:22:50|109273.6|109223.6|109275.1|109225.1|109275.1|109225.1|109270.1|109220.1|23
1722442980000|2024-07-31 16:23:00|109275.3|109225.3|109278|109228|109278|109228|109274.6|109224.6|12
1722442990000|2024-07-31 16:23:10|109278.1|109228.1|109287|109237|109287.3|109237.3|109278.1|109228.1|32
1722443000000|2024-07-31 16:23:20|109287.2|109237.2|109290|109240|109293.2|109243.2|109286.9|109236.9|19
1722443010000|2024-07-31 16:23:30|109287.7|109237.7|109287.9|109237.9|109288.3|109238.3|109286.6|109236.6|22
1722443020000|2024-07-31 16:23:40|109287.6|109237.6|109287.2|109237.2|109287.9|109237.9|109287.1|109237.1|8
1722443030000|2024-07-31 16:23:50|109287.3|109237.3|109287.7|109237.7|109290|109240|109287.3|109237.3|9
1722443040000|2024-07-31 16:24:00|109287.4|109237.4|109297.4|109247.4|109297.4|109247.4|109286.6|109236.6|23
1722443050000|2024-07-31 16:24:10|109297.6|109247.6|109296.2|109246.2|109297.8|109247.8|109295.3|109245.3|13
1722443060000|2024-07-31 16:24:20|109295.8|109245.8|109297.9|109247.9|109298.4|109248.4|109289.2|109239.2|16
1722443070000|2024-07-31 16:24:30|109298.3|109248.3|109299.8|109249.8|109299.8|109249.8|109298.2|109248.2|20
1722443080000|2024-07-31 16:24:40|109301.6|109251.6|109311.2|109261.2|109312.2|109262.2|109301.6|109251.6|34
1722443090000|2024-07-31 16:24:50|109309.8|109259.8|109313.9|109263.9|109316.1|109266.1|109309.5|109259.5|32
1722443100000|2024-07-31 16:25:00|109313.7|109263.7|109319.3|109269.3|109319.4|109269.4|109313.7|109263.7|21
1722443110000|2024-07-31 16:25:10|109319.6|109269.6|109318.9|109268.9|109322.8|109272.8|109318.3|109268.3|30
1722443120000|2024-07-31 16:25:20|109318.8|109268.8|109319.5|109269.5|109319.5|109269.5|109318.8|109268.8|11
1722443130000|2024-07-31 16:25:30|109319.3|109269.3|109320.3|109270.3|109320.8|109270.8|109319.3|109269.3|17
1722443140000|2024-07-31 16:25:40|109320.2|109270.2|109335.2|109285.2|109337.2|109287.2|109318.4|109268.4|37
1722443150000|2024-07-31 16:25:50|109334.9|109284.9|109336|109286|109336|109286|109327.4|109277.4|38
1722443160000|2024-07-31 16:26:00|109335.5|109285.5|109338|109288|109338.5|109288.5|109334.2|109284.2|28
1722443170000|2024-07-31 16:26:10|109337.9|109287.9|109348.1|109298.1|109348.1|109298.1|109337.7|109287.7|16
1722443180000|2024-07-31 16:26:20|109347.9|109297.9|109351|109301|109354.2|109304.2|109347.9|109297.9|42
1722443190000|2024-07-31 16:26:30|109350.3|109300.3|109348|109298|109350.5|109300.5|109344.9|109294.9|18
1722443200000|2024-07-31 16:26:40|109347.6|109297.6|109340.1|109290.1|109347.9|109297.9|109340.1|109290.1|36
1722443210000|2024-07-31 16:26:50|109339.8|109289.8|109335.9|109285.9|109339.9|109289.9|109334.3|109284.3|29
1722443220000|2024-07-31 16:27:00|109336.1|109286.1|109345.4|109295.4|109347.6|109297.6|109335.6|109285.6|37
1722443230000|2024-07-31 16:27:10|109345.1|109295.1|109351.7|109301.7|109352.9|109302.9|109344.4|109294.4|43
1722443240000|2024-07-31 16:27:20|109352.5|109302.5|109348.3|109298.3|109353.4|109303.4|109348.3|109298.3|17
1722443250000|2024-07-31 16:27:30|109347.6|109297.6|109346.2|109296.2|109347.6|109297.6|109344|109294|18
1722443260000|2024-07-31 16:27:40|109346.3|109296.3|109347.1|109297.1|109347.2|109297.2|109341.7|109291.7|20
1722443270000|2024-07-31 16:27:50|109347|109297|109345.2|109295.2|109347.3|109297.3|109345.2|109295.2|12
1722443280000|2024-07-31 16:28:00|109345.7|109295.7|109343.2|109293.2|109345.7|109295.7|109341.6|109291.6|13
1722443290000|2024-07-31 16:28:10|109343.6|109293.6|109350|109300|109350.2|109300.2|109343.6|109293.6|23
1722443300000|2024-07-31 16:28:20|109350.1|109300.1|109351.3|109301.3|109353.2|109303.2|109349.5|109299.5|21
1722443310000|2024-07-31 16:28:30|109350.2|109300.2|109351.7|109301.7|109354.5|109304.5|109350.2|109300.2|20
1722443320000|2024-07-31 16:28:40|109354.2|109304.2|109354.8|109304.8|109355.8|109305.8|109354.2|109304.2|7
1722443330000|2024-07-31 16:28:50|109355.6|109305.6|109356.1|109306.1|109356.8|109306.8|109355.6|109305.6|6
1722443340000|2024-07-31 16:29:00|109356.6|109306.6|109356.4|109306.4|109356.9|109306.9|109356.4|109306.4|6
1722443350000|2024-07-31 16:29:10|109356|109306|109354.7|109304.7|109356.1|109306.1|109353.1|109303.1|22
1722443360000|2024-07-31 16:29:20|109355.5|109305.5|109351.1|109301.1|109359.8|109309.8|109351.1|109301.1|32
1722443370000|2024-07-31 16:29:30|109351.7|109301.7|109352.1|109302.1|109352.4|109302.4|109351.3|109301.3|15
1722443380000|2024-07-31 16:29:40|109352.2|109302.2|109352.2|109302.2|109352.6|109302.6|109352.2|109302.2|5
1722443390000|2024-07-31 16:29:50|109351.7|109301.7|109350.8|109300.8|109354.5|109304.5|109350|109300|11
1722443400000|2024-07-31 16:30:00|109351.3|109301.3|109357.4|109307.4|109360.7|109310.7|109351.3|109301.3|27
1722443410000|2024-07-31 16:30:10|109356.7|109306.7|109354.1|109304.1|109357.7|109307.7|109354.1|109304.1|19
1722443420000|2024-07-31 16:30:20|109354|109304|109352.7|109302.7|109355|109305|109352.6|109302.6|10
1722443430000|2024-07-31 16:30:30|109352.6|109302.6|109343.8|109293.8|109352.6|109302.6|109343.8|109293.8|22
1722443440000|2024-07-31 16:30:40|109346.6|109296.6|109342.5|109292.5|109346.6|109296.6|109341.6|109291.6|23
1722443450000|2024-07-31 16:30:50|109342.8|109292.8|109343.6|109293.6|109344.6|109294.6|109342.8|109292.8|17
1722443460000|2024-07-31 16:31:00|109343.7|109293.7|109345.1|109295.1|109346.2|109296.2|109343.2|109293.2|14
1722443470000|2024-07-31 16:31:10|109345.3|109295.3|109339.2|109289.2|109345.6|109295.6|109337.1|109287.1|22
1722443480000|2024-07-31 16:31:20|109339.4|109289.4|109339.3|109289.3|109341.5|109291.5|109339.3|109289.3|16
1722443490000|2024-07-31 16:31:30|109340.2|109290.2|109343.1|109293.1|109343.1|109293.1|109338.8|109288.8|21
1722443500000|2024-07-31 16:31:40|109343.4|109293.4|109342.5|109292.5|109344|109294|109341.1|109291.1|20
1722443510000|2024-07-31 16:31:50|109342.4|109292.4|109339.6|109289.6|109342.4|109292.4|109339.5|109289.5|19
1722443520000|2024-07-31 16:32:00|109339.3|109289.3|109340.3|109290.3|109340.3|109290.3|109339.3|109289.3|10
1722443530000|2024-07-31 16:32:10|109340.2|109290.2|109340.9|109290.9|109342.2|109292.2|109339.4|109289.4|17
1722443540000|2024-07-31 16:32:20|109341|109291|109340.6|109290.6|109342.2|109292.2|109340.2|109290.2|18
1722443550000|2024-07-31 16:32:30|109340.7|109290.7|109341.4|109291.4|109343.1|109293.1|109340.7|109290.7|13
1722443560000|2024-07-31 16:32:40|109341.1|109291.1|109341.5|109291.5|109341.9|109291.9|109340.7|109290.7|12
1722443570000|2024-07-31 16:32:50|109341.2|109291.2|109346.1|109296.1|109346.1|109296.1|109336|109286|22
1722443580000|2024-07-31 16:33:00|109345.5|109295.5|109347.7|109297.7|109347.9|109297.9|109345.3|109295.3|11
1722443590000|2024-07-31 16:33:10|109347.6|109297.6|109347.3|109297.3|109347.6|109297.6|109347.2|109297.2|4
1722443600000|2024-07-31 16:33:20|109347.5|109297.5|109346.7|109296.7|109348|109298|109346.7|109296.7|8
1722443610000|2024-07-31 16:33:30|109345.5|109295.5|109345|109295|109345.7|109295.7|109340.8|109290.8|17
1722443620000|2024-07-31 16:33:40|109345.1|109295.1|109346.1|109296.1|109346.1|109296.1|109345|109295|6
1722443630000|2024-07-31 16:33:50|109345.8|109295.8|109346.3|109296.3|109348.5|109298.5|109345.8|109295.8|23
1722443640000|2024-07-31 16:34:00|109346.1|109296.1|109350.9|109300.9|109350.9|109300.9|109346.1|109296.1|22
1722443650000|2024-07-31 16:34:10|109351|109301|109357.6|109307.6|109358.1|109308.1|109349.6|109299.6|17
1722443660000|2024-07-31 16:34:20|109358.4|109308.4|109355.9|109305.9|109358.4|109308.4|109355.6|109305.6|11
1722443670000|2024-07-31 16:34:30|109355.8|109305.8|109352.8|109302.8|109355.8|109305.8|109351|109301|21
1722443680000|2024-07-31 16:34:40|109352.7|109302.7|109359.2|109309.2|109360|109310|109352.1|109302.1|20
1722443690000|2024-07-31 16:34:50|109359.3|109309.3|109359.6|109309.6|109359.6|109309.6|109357.6|109307.6|11
1722443700000|2024-07-31 16:35:00|109360.3|109310.3|109370.8|109320.8|109370.8|109320.8|109360.3|109310.3|21
1722443710000|2024-07-31 16:35:10|109370.6|109320.6|109374.5|109324.5|109379.9|109329.9|109370.6|109320.6|25
1722443720000|2024-07-31 16:35:20|109374.4|109324.4|109375.2|109325.2|109376|109326|109373.4|109323.4|20
1722443730000|2024-07-31 16:35:30|109376.7|109326.7|109372.1|109322.1|109378.5|109328.5|109372.1|109322.1|26
1722443740000|2024-07-31 16:35:40|109371.3|109321.3|109375.4|109325.4|109375.4|109325.4|109369.5|109319.5|20
1722443750000|2024-07-31 16:35:50|109375.9|109325.9|109393|109343|109393.1|109343.1|109374.4|109324.4|35
1722443760000|2024-07-31 16:36:00|109392.8|109342.8|109392.1|109342.1|109392.8|109342.8|109391|109341|15
1722443770000|2024-07-31 16:36:10|109392|109342|109390|109340|109392.9|109342.9|109390|109340|7
1722443780000|2024-07-31 16:36:20|109390.1|109340.1|109391.7|109341.7|109392.1|109342.1|109390.1|109340.1|18
1722443790000|2024-07-31 16:36:30|109392|109342|109391.5|109341.5|109392.7|109342.7|109390.8|109340.8|12
1722443800000|2024-07-31 16:36:40|109391.6|109341.6|109384.9|109334.9|109392.1|109342.1|109382.7|109332.7|30
1722443810000|2024-07-31 16:36:50|109384.2|109334.2|109378|109328|109384.2|109334.2|109374.5|109324.5|34
1722443820000|2024-07-31 16:37:00|109378.2|109328.2|109379.4|109329.4|109382|109332|109378.1|109328.1|31
1722443830000|2024-07-31 16:37:10|109378.5|109328.5|109378.6|109328.6|109378.6|109328.6|109374.9|109324.9|24
1722443840000|2024-07-31 16:37:20|109377.2|109327.2|109376|109326|109379.3|109329.3|109376|109326|23
1722443850000|2024-07-31 16:37:30|109376.3|109326.3|109372|109322|109379|109329|109370.3|109320.3|20
1722443860000|2024-07-31 16:37:40|109371.3|109321.3|109372.4|109322.4|109374.1|109324.1|109368.8|109318.8|21
1722443870000|2024-07-31 16:37:50|109372.5|109322.5|109366.6|109316.6|109372.5|109322.5|109366.3|109316.3|19
1722443880000|2024-07-31 16:38:00|109365.9|109315.9|109366.2|109316.2|109366.6|109316.6|109365.2|109315.2|18
1722443890000|2024-07-31 16:38:10|109366.6|109316.6|109369.9|109319.9|109369.9|109319.9|109365.7|109315.7|10
1722443900000|2024-07-31 16:38:20|109370|109320|109386.3|109336.3|109386.3|109336.3|109369.5|109319.5|46
1722443910000|2024-07-31 16:38:30|109386.4|109336.4|109393.3|109343.3|109395.5|109345.5|109386.4|109336.4|24
1722443920000|2024-07-31 16:38:40|109393.5|109343.5|109394.7|109344.7|109394.7|109344.7|109393.4|109343.4|4
1722443930000|2024-07-31 16:38:50|109395.2|109345.2|109394|109344|109395.4|109345.4|109393.8|109343.8|8
1722443940000|2024-07-31 16:39:00|109393.9|109343.9|109392.6|109342.6|109394.9|109344.9|109392.6|109342.6|12
1722443950000|2024-07-31 16:39:10|109392.5|109342.5|109390.1|109340.1|109393.2|109343.2|109389.5|109339.5|21
1722443960000|2024-07-31 16:39:20|109390.4|109340.4|109382.2|109332.2|109391.2|109341.2|109380.2|109330.2|28
1722443970000|2024-07-31 16:39:30|109382.4|109332.4|109379.9|109329.9|109382.8|109332.8|109378.6|109328.6|18
1722443980000|2024-07-31 16:39:40|109379.8|109329.8|109375.1|109325.1|109380.2|109330.2|109374.7|109324.7|24
1722443990000|2024-07-31 16:39:50|109375.4|109325.4|109375.4|109325.4|109376.2|109326.2|109373.6|109323.6|18
1722444000000|2024-07-31 16:40:00|109376|109326|109365.4|109315.4|109377.9|109327.9|109365.3|109315.3|31
1722444010000|2024-07-31 16:40:10|109365.6|109315.6|109366.6|109316.6|109366.8|109316.8|109364.9|109314.9|21
1722444020000|2024-07-31 16:40:20|109366.4|109316.4|109366.8|109316.8|109366.8|109316.8|109366|109316|5
1722444030000|2024-07-31 16:40:30|109367.3|109317.3|109372|109322|109373|109323|109366.1|109316.1|20
1722444040000|2024-07-31 16:40:40|109372.2|109322.2|109372.9|109322.9|109373.4|109323.4|109372.2|109322.2|11
1722444050000|2024-07-31 16:40:50|109372.7|109322.7|109373.2|109323.2|109373.2|109323.2|109372.5|109322.5|7
1722444060000|2024-07-31 16:41:00|109373.9|109323.9|109372.8|109322.8|109375.2|109325.2|109372.8|109322.8|16
1722444070000|2024-07-31 16:41:10|109372.9|109322.9|109369.6|109319.6|109374.1|109324.1|109368.6|109318.6|23
1722444080000|2024-07-31 16:41:20|109369.5|109319.5|109368.2|109318.2|109369.9|109319.9|109365.7|109315.7|21
1722444090000|2024-07-31 16:41:30|109367.9|109317.9|109375|109325|109375|109325|109367.3|109317.3|27
1722444100000|2024-07-31 16:41:40|109375.3|109325.3|109380.6|109330.6|109380.7|109330.7|109375.2|109325.2|19
1722444110000|2024-07-31 16:41:50|109381.1|109331.1|109379|109329|109381.1|109331.1|109378.9|109328.9|8
1722444120000|2024-07-31 16:42:00|109379.1|109329.1|109383.5|109333.5|109384.2|109334.2|109378.9|109328.9|14
1722444130000|2024-07-31 16:42:10|109383.2|109333.2|109374.2|109324.2|109383.5|109333.5|109373.9|109323.9|31
1722444140000|2024-07-31 16:42:20|109374|109324|109378.4|109328.4|109378.5|109328.5|109372.9|109322.9|21
1722444150000|2024-07-31 16:42:30|109378.5|109328.5|109380.3|109330.3|109384.6|109334.6|109377.3|109327.3|21
1722444160000|2024-07-31 16:42:40|109379.6|109329.6|109378.8|109328.8|109382.1|109332.1|109378.8|109328.8|33
1722444170000|2024-07-31 16:42:50|109378.9|109328.9|109383.7|109333.7|109385.7|109335.7|109378.4|109328.4|22
1722444180000|2024-07-31 16:43:00|109383.5|109333.5|109378.4|109328.4|109383.5|109333.5|109377.4|109327.4|23
1722444190000|2024-07-31 16:43:10|109378.6|109328.6|109385.1|109335.1|109385.1|109335.1|109378.3|109328.3|23
1722444200000|2024-07-31 16:43:20|109385.5|109335.5|109389.6|109339.6|109391.8|109341.8|109385.5|109335.5|22
1722444210000|2024-07-31 16:43:30|109389.8|109339.8|109390.4|109340.4|109391.4|109341.4|109389|109339|22
1722444220000|2024-07-31 16:43:40|109390.5|109340.5|109393.9|109343.9|109394.6|109344.6|109388.7|109338.7|20
1722444230000|2024-07-31 16:43:50|109393.8|109343.8|109392.8|109342.8|109395.7|109345.7|109392|109342|22
1722444240000|2024-07-31 16:44:00|109391.2|109341.2|109379.3|109329.3|109392.1|109342.1|109378.4|109328.4|45
1722444250000|2024-07-31 16:44:10|109379.6|109329.6|109382.2|109332.2|109382.3|109332.3|109376.5|109326.5|49
1722444260000|2024-07-31 16:44:20|109383|109333|109380.5|109330.5|109386.2|109336.2|109378.5|109328.5|29
1722444270000|2024-07-31 16:44:30|109378.8|109328.8|109377.8|109327.8|109379.4|109329.4|109374.2|109324.2|33
1722444280000|2024-07-31 16:44:40|109378.2|109328.2|109371.8|109321.8|109378.2|109328.2|109371.7|109321.7|29
1722444290000|2024-07-31 16:44:50|109371.9|109321.9|109373.4|109323.4|109373.4|109323.4|109368.2|109318.2|23
1722444300000|2024-07-31 16:45:00|109372.5|109322.5|109379.5|109329.5|109380.2|109330.2|109369.5|109319.5|30
1722444310000|2024-07-31 16:45:10|109379.1|109329.1|109386.8|109336.8|109388|109338|109377.2|109327.2|19
1722444320000|2024-07-31 16:45:20|109387.5|109337.5|109381.8|109331.8|109387.5|109337.5|109379.1|109329.1|33
1722444330000|2024-07-31 16:45:30|109381.4|109331.4|109379.3|109329.3|109381.4|109331.4|109375.9|109325.9|29
1722444340000|2024-07-31 16:45:40|109376.8|109326.8|109371.4|109321.4|109376.8|109326.8|109366.2|109316.2|33
1722444350000|2024-07-31 16:45:50|109372.4|109322.4|109373.8|109323.8|109374.3|109324.3|109370.7|109320.7|28
1722444360000|2024-07-31 16:46:00|109373.9|109323.9|109369.8|109319.8|109373.9|109323.9|109368.9|109318.9|28
1722444370000|2024-07-31 16:46:10|109369|109319|109369|109319|109369.6|109319.6|109368.5|109318.5|14
1722444380000|2024-07-31 16:46:20|109369.9|109319.9|109368.9|109318.9|109373.1|109323.1|109368.6|109318.6|33
1722444390000|2024-07-31 16:46:30|109369|109319|109370.2|109320.2|109371|109321|109369|109319|19
1722444400000|2024-07-31 16:46:40|109370|109320|109369.7|109319.7|109370|109320|109368.5|109318.5|10
1722444410000|2024-07-31 16:46:50|109370|109320|109342.4|109292.4|109370|109320|109340.2|109290.2|33
1722444420000|2024-07-31 16:47:00|109342.2|109292.2|109338.1|109288.1|109342.2|109292.2|109338|109288|20
1722444430000|2024-07-31 16:47:10|109338.3|109288.3|109338.3|109288.3|109338.4|109288.4|109338.1|109288.1|15
1722444440000|2024-07-31 16:47:20|109338.4|109288.4|109336|109286|109338.5|109288.5|109335.5|109285.5|29
1722444450000|2024-07-31 16:47:30|109335.9|109285.9|109332.4|109282.4|109335.9|109285.9|109332.4|109282.4|9
1722444460000|2024-07-31 16:47:40|109331.8|109281.8|109333.1|109283.1|109335.3|109285.3|109331.5|109281.5|20
1722444470000|2024-07-31 16:47:50|109334.2|109284.2|109337|109287|109337.3|109287.3|109334.1|109284.1|26
1722444480000|2024-07-31 16:48:00|109337.1|109287.1|109338|109288|109339.5|109289.5|109334.3|109284.3|34
1722444490000|2024-07-31 16:48:10|109337.4|109287.4|109332.1|109282.1|109337.5|109287.5|109324.4|109274.4|31
1722444500000|2024-07-31 16:48:20|109331.1|109281.1|109330.4|109280.4|109335.8|109285.8|109330.2|109280.2|66
1722444510000|2024-07-31 16:48:30|109330.3|109280.3|109328.6|109278.6|109335|109285|109328.6|109278.6|45
1722444520000|2024-07-31 16:48:40|109329.3|109279.3|109333.8|109283.8|109336|109286|109329.3|109279.3|37
1722444530000|2024-07-31 16:48:50|109333.9|109283.9|109333.6|109283.6|109336.1|109286.1|109330.8|109280.8|23
1722444540000|2024-07-31 16:49:00|109333.7|109283.7|109334.8|109284.8|109336|109286|109333.7|109283.7|30
1722444550000|2024-07-31 16:49:10|109335.5|109285.5|109334.9|109284.9|109337.5|109287.5|109334.9|109284.9|21
1722444560000|2024-07-31 16:49:20|109337.1|109287.1|109335.7|109285.7|109337.2|109287.2|109334.8|109284.8|14
1722444570000|2024-07-31 16:49:30|109335.9|109285.9|109334.4|109284.4|109336.9|109286.9|109328.7|109278.7|59
1722444580000|2024-07-31 16:49:40|109334.7|109284.7|109329.5|109279.5|109334.7|109284.7|109325.7|109275.7|32
1722444590000|2024-07-31 16:49:50|109329.8|109279.8|109332.7|109282.7|109333.5|109283.5|109326.7|109276.7|52
1722444600000|2024-07-31 16:50:00|109332.6|109282.6|109333|109283|109335.1|109285.1|109331.7|109281.7|39
1722444610000|2024-07-31 16:50:10|109331.4|109281.4|109342.5|109292.5|109342.7|109292.7|109331.4|109281.4|27
1722444620000|2024-07-31 16:50:20|109342.7|109292.7|109335.7|109285.7|109342.7|109292.7|109335.7|109285.7|37
1722444630000|2024-07-31 16:50:30|109335.6|109285.6|109330.2|109280.2|109335.8|109285.8|109330.2|109280.2|35
1722444640000|2024-07-31 16:50:40|109330.1|109280.1|109316.9|109266.9|109330.8|109280.8|109316.8|109266.8|53
1722444650000|2024-07-31 16:50:50|109317.2|109267.2|109316.2|109266.2|109322.4|109272.4|109315.5|109265.5|36
1722444660000|2024-07-31 16:51:00|109315.7|109265.7|109317.5|109267.5|109317.9|109267.9|109315.3|109265.3|30
1722444670000|2024-07-31 16:51:10|109317.1|109267.1|109317.6|109267.6|109317.8|109267.8|109316.3|109266.3|17
1722444680000|2024-07-31 16:51:20|109317.5|109267.5|109316.3|109266.3|109317.9|109267.9|109316.1|109266.1|31
1722444690000|2024-07-31 16:51:30|109316.4|109266.4|109317.2|109267.2|109317.7|109267.7|109312|109262|41
1722444700000|2024-07-31 16:51:40|109317.3|109267.3|109323.6|109273.6|109323.9|109273.9|109317.3|109267.3|26
1722444710000|2024-07-31 16:51:50|109324.1|109274.1|109318.7|109268.7|109326.4|109276.4|109317.5|109267.5|34
1722444720000|2024-07-31 16:52:00|109318.6|109268.6|109316|109266|109318.6|109268.6|109315.5|109265.5|16
1722444730000|2024-07-31 16:52:10|109316.1|109266.1|109322.4|109272.4|109323.6|109273.6|109316.1|109266.1|18
1722444740000|2024-07-31 16:52:20|109322.6|109272.6|109328|109278|109330.5|109280.5|109321.3|109271.3|52
1722444750000|2024-07-31 16:52:30|109328.1|109278.1|109338|109288|109340.2|109290.2|109328.1|109278.1|40
1722444760000|2024-07-31 16:52:40|109338.3|109288.3|109341.9|109291.9|109343.6|109293.6|109338.3|109288.3|26
1722444770000|2024-07-31 16:52:50|109342.2|109292.2|109334.2|109284.2|109342.4|109292.4|109334.2|109284.2|32
1722444780000|2024-07-31 16:53:00|109331.6|109281.6|109330.4|109280.4|109332.6|109282.6|109329.7|109279.7|15
1722444790000|2024-07-31 16:53:10|109332.5|109282.5|109334.5|109284.5|109334.5|109284.5|109330.3|109280.3|6
1722444800000|2024-07-31 16:53:20|109334.4|109284.4|109332.4|109282.4|109335.2|109285.2|109332.4|109282.4|11
1722444810000|2024-07-31 16:53:30|109334.3|109284.3|109331.9|109281.9|109334.4|109284.4|109331.9|109281.9|4
1722444820000|2024-07-31 16:53:40|109333|109283|109332.4|109282.4|109335.3|109285.3|109328.4|109278.4|13
1722444830000|2024-07-31 16:53:50|109332.5|109282.5|109325.3|109275.3|109332.5|109282.5|109323.8|109273.8|20
1722444840000|2024-07-31 16:54:00|109325.2|109275.2|109326.8|109276.8|109330.4|109280.4|109324.4|109274.4|22
1722444850000|2024-07-31 16:54:10|109325.7|109275.7|109327.3|109277.3|109327.8|109277.8|109325.1|109275.1|9
1722444860000|2024-07-31 16:54:20|109326.7|109276.7|109326.7|109276.7|109327.1|109277.1|109324.7|109274.7|9
1722444870000|2024-07-31 16:54:30|109327.1|109277.1|109326.6|109276.6|109327.1|109277.1|109326.4|109276.4|8
1722444880000|2024-07-31 16:54:40|109326.3|109276.3|109319.3|109269.3|109326.3|109276.3|109319.2|109269.2|22
1722444890000|2024-07-31 16:54:50|109319.7|109269.7|109314|109264|109320.5|109270.5|109314|109264|36
1722444900000|2024-07-31 16:55:00|109313.9|109263.9|109313.4|109263.4|109314.8|109264.8|109312.1|109262.1|11
1722444910000|2024-07-31 16:55:10|109313.2|109263.2|109313.3|109263.3|109314.3|109264.3|109312.9|109262.9|14
1722444920000|2024-07-31 16:55:20|109313|109263|109315.3|109265.3|109315.9|109265.9|109313|109263|15
1722444930000|2024-07-31 16:55:30|109314.6|109264.6|109313.7|109263.7|109314.9|109264.9|109312.8|109262.8|22
1722444940000|2024-07-31 16:55:40|109313.5|109263.5|109313.1|109263.1|109314|109264|109313.1|109263.1|7
1722444950000|2024-07-31 16:55:50|109312.9|109262.9|109312.6|109262.6|109312.9|109262.9|109311.3|109261.3|8
1722444960000|2024-07-31 16:56:00|109312.8|109262.8|109313.6|109263.6|109315.5|109265.5|109311.9|109261.9|32
1722444970000|2024-07-31 16:56:10|109314.3|109264.3|109317.3|109267.3|109317.3|109267.3|109313.2|109263.2|22
1722444980000|2024-07-31 16:56:20|109317|109267|109319.2|109269.2|109319.2|109269.2|109316.4|109266.4|19
1722444990000|2024-07-31 16:56:30|109319.5|109269.5|109320.5|109270.5|109320.8|109270.8|109318.1|109268.1|34
1722445000000|2024-07-31 16:56:40|109320.8|109270.8|109320.8|109270.8|109321.8|109271.8|109319.4|109269.4|61
1722445010000|2024-07-31 16:56:50|109321.4|109271.4|109321.3|109271.3|109324.5|109274.5|109318.9|109268.9|52
1722445020000|2024-07-31 16:57:00|109322|109272|109321.7|109271.7|109323.7|109273.7|109319|109269|57
1722445030000|2024-07-31 16:57:10|109319.7|109269.7|109325.8|109275.8|109326.8|109276.8|109319.7|109269.7|33
1722445040000|2024-07-31 16:57:20|109325.6|109275.6|109320.6|109270.6|109325.6|109275.6|109318.9|109268.9|21
1722445050000|2024-07-31 16:57:30|109320.3|109270.3|109316.5|109266.5|109322.4|109272.4|109316.4|109266.4|35
1722445060000|2024-07-31 16:57:40|109316.6|109266.6|109318.2|109268.2|109318.2|109268.2|109315.6|109265.6|20
1722445070000|2024-07-31 16:57:50|109318.4|109268.4|109318|109268|109318.4|109268.4|109312.9|109262.9|33
1722445080000|2024-07-31 16:58:00|109317.7|109267.7|109319|109269|109319.5|109269.5|109313.5|109263.5|41
1722445090000|2024-07-31 16:58:10|109319.3|109269.3|109322.9|109272.9|109324.1|109274.1|109319.3|109269.3|28
1722445100000|2024-07-31 16:58:20|109322.7|109272.7|109322.3|109272.3|109322.7|109272.7|109322.2|109272.2|6
1722445110000|2024-07-31 16:58:30|109322.5|109272.5|109325.1|109275.1|109325.9|109275.9|109321.6|109271.6|12
1722445120000|2024-07-31 16:58:40|109325.8|109275.8|109326.9|109276.9|109327.8|109277.8|109325.2|109275.2|16
1722445130000|2024-07-31 16:58:50|109326.1|109276.1|109326.7|109276.7|109328|109278|109325.4|109275.4|19
1722445140000|2024-07-31 16:59:00|109327.4|109277.4|109324.6|109274.6|109328.1|109278.1|109324.6|109274.6|17
1722445150000|2024-07-31 16:59:10|109324.1|109274.1|109324.5|109274.5|109324.8|109274.8|109324|109274|11
1722445160000|2024-07-31 16:59:20|109324.4|109274.4|109323.5|109273.5|109325.7|109275.7|109320.9|109270.9|22
1722445170000|2024-07-31 16:59:30|109323.1|109273.1|109320.9|109270.9|109323.6|109273.6|109320|109270|23
1722445180000|2024-07-31 16:59:40|109321.3|109271.3|109319.6|109269.6|109322.3|109272.3|109319.6|109269.6|17
1722445190000|2024-07-31 16:59:50|109319.3|109269.3|109320.6|109270.6|109321.1|109271.1|109319.3|109269.3|10
1722445200000|2024-07-31 17:00:00|109320.8|109270.8|109326.3|109276.3|109326.3|109276.3|109320.8|109270.8|28
1722445210000|2024-07-31 17:00:10|109326|109276|109326.3|109276.3|109330.7|109280.7|109324.1|109274.1|24
1722445220000|2024-07-31 17:00:20|109326.4|109276.4|109320.4|109270.4|109326.4|109276.4|109319.6|109269.6|25
1722445230000|2024-07-31 17:00:30|109320.3|109270.3|109318.9|109268.9|109320.3|109270.3|109318.3|109268.3|8
1722445240000|2024-07-31 17:00:40|109318.7|109268.7|109322.2|109272.2|109323.2|109273.2|109318.7|109268.7|25
1722445250000|2024-07-31 17:00:50|109321.9|109271.9|109320.1|109270.1|109322.7|109272.7|109317.9|109267.9|28
1722445260000|2024-07-31 17:01:00|109319.8|109269.8|109321.1|109271.1|109321.9|109271.9|109318.8|109268.8|28
1722445270000|2024-07-31 17:01:10|109320.6|109270.6|109319.4|109269.4|109320.6|109270.6|109314.9|109264.9|32
1722445280000|2024-07-31 17:01:20|109319.5|109269.5|109321.1|109271.1|109321.1|109271.1|109318.2|109268.2|27
1722445290000|2024-07-31 17:01:30|109321.4|109271.4|109315|109265|109321.4|109271.4|109315|109265|20
1722445300000|2024-07-31 17:01:40|109315.5|109265.5|109318.7|109268.7|109319.1|109269.1|109313.7|109263.7|29
1722445310000|2024-07-31 17:01:50|109318.3|109268.3|109318.5|109268.5|109320|109270|109315.2|109265.2|21
1722445320000|2024-07-31 17:02:00|109317.9|109267.9|109320|109270|109320.2|109270.2|109316.3|109266.3|21
1722445330000|2024-07-31 17:02:10|109319.8|109269.8|109313.8|109263.8|109320.9|109270.9|109313|109263|26
1722445340000|2024-07-31 17:02:20|109313.9|109263.9|109317.2|109267.2|109317.8|109267.8|109310|109260|33
1722445350000|2024-07-31 17:02:30|109317.1|109267.1|109310.6|109260.6|109317.8|109267.8|109310.5|109260.5|35
1722445360000|2024-07-31 17:02:40|109310.5|109260.5|109323.6|109273.6|109327.3|109277.3|109308.3|109258.3|35
1722445370000|2024-07-31 17:02:50|109323.8|109273.8|109322.1|109272.1|109325.4|109275.4|109321.4|109271.4|27
1722445380000|2024-07-31 17:03:00|109321.7|109271.7|109321.5|109271.5|109322.3|109272.3|109319.1|109269.1|30
1722445390000|2024-07-31 17:03:10|109321.6|109271.6|109325.5|109275.5|109327.8|109277.8|109319.8|109269.8|35
1722445400000|2024-07-31 17:03:20|109327.7|109277.7|109327.7|109277.7|109328.5|109278.5|109324.5|109274.5|40
1722445410000|2024-07-31 17:03:30|109327.5|109277.5|109328.5|109278.5|109331.4|109281.4|109327.3|109277.3|43
1722445420000|2024-07-31 17:03:40|109328.4|109278.4|109325.8|109275.8|109329.8|109279.8|109325.6|109275.6|34
1722445430000|2024-07-31 17:03:50|109326.4|109276.4|109330.9|109280.9|109334.7|109284.7|109325.6|109275.6|31
1722445440000|2024-07-31 17:04:00|109329.1|109279.1|109328.8|109278.8|109331.5|109281.5|109327.6|109277.6|36
1722445450000|2024-07-31 17:04:10|109329.5|109279.5|109326.8|109276.8|109334.5|109284.5|109325.8|109275.8|31
1722445460000|2024-07-31 17:04:20|109326.4|109276.4|109329.2|109279.2|109329.9|109279.9|109325.5|109275.5|31
1722445470000|2024-07-31 17:04:30|109329.7|109279.7|109330.5|109280.5|109336.2|109286.2|109329.7|109279.7|41
1722445480000|2024-07-31 17:04:40|109329.7|109279.7|109324.6|109274.6|109331|109281|109323.4|109273.4|46
1722445490000|2024-07-31 17:04:50|109325.2|109275.2|109319.2|109269.2|109328.1|109278.1|109317.7|109267.7|40
1722445500000|2024-07-31 17:05:00|109318.5|109268.5|109313.5|109263.5|109318.5|109268.5|109313.5|109263.5|39
1722445510000|2024-07-31 17:05:10|109313.9|109263.9|109317.5|109267.5|109318.2|109268.2|109312.4|109262.4|29
1722445520000|2024-07-31 17:05:20|109317.4|109267.4|109318.2|109268.2|109318.7|109268.7|109315.8|109265.8|30
1722445530000|2024-07-31 17:05:30|109318.5|109268.5|109329.2|109279.2|109332.1|109282.1|109318.5|109268.5|34
1722445540000|2024-07-31 17:05:40|109329.1|109279.1|109329.7|109279.7|109331.5|109281.5|109329|109279|14
1722445550000|2024-07-31 17:05:50|109330.6|109280.6|109346.5|109296.5|109347|109297|109330.6|109280.6|44
1722445560000|2024-07-31 17:06:00|109346.6|109296.6|109345.7|109295.7|109350.8|109300.8|109344.9|109294.9|21
1722445570000|2024-07-31 17:06:10|109345.6|109295.6|109344|109294|109345.9|109295.9|109343.6|109293.6|8
1722445580000|2024-07-31 17:06:20|109343.9|109293.9|109334.6|109284.6|109343.9|109293.9|109334|109284|24
1722445590000|2024-07-31 17:06:30|109335.4|109285.4|109338.1|109288.1|109338.2|109288.2|109333|109283|30
1722445600000|2024-07-31 17:06:40|109337.7|109287.7|109336.2|109286.2|109338.4|109288.4|109333.9|109283.9|29
1722445610000|2024-07-31 17:06:50|109336.5|109286.5|109336.6|109286.6|109337.3|109287.3|109336.1|109286.1|19
1722445620000|2024-07-31 17:07:00|109336.7|109286.7|109332.8|109282.8|109336.7|109286.7|109332.7|109282.7|21
1722445630000|2024-07-31 17:07:10|109332|109282|109342.3|109292.3|109343|109293|109331.2|109281.2|29
1722445640000|2024-07-31 17:07:20|109341.9|109291.9|109340.2|109290.2|109342.4|109292.4|109339.7|109289.7|21
1722445650000|2024-07-31 17:07:30|109340.3|109290.3|109338.5|109288.5|109342.6|109292.6|109337.7|109287.7|16
1722445660000|2024-07-31 17:07:40|109338.3|109288.3|109332.3|109282.3|109338.3|109288.3|109331.2|109281.2|22
1722445670000|2024-07-31 17:07:50|109330.9|109280.9|109332.2|109282.2|109332.3|109282.3|109330.2|109280.2|26
1722445680000|2024-07-31 17:08:00|109331.9|109281.9|109332.6|109282.6|109332.8|109282.8|109331.9|109281.9|17
1722445690000|2024-07-31 17:08:10|109333|109283|109334.7|109284.7|109335.1|109285.1|109330.9|109280.9|25
1722445700000|2024-07-31 17:08:20|109334.6|109284.6|109333.9|109283.9|109335.3|109285.3|109332.9|109282.9|31
1722445710000|2024-07-31 17:08:30|109334.8|109284.8|109342.6|109292.6|109344.4|109294.4|109334.8|109284.8|37
1722445720000|2024-07-31 17:08:40|109342.7|109292.7|109340.4|109290.4|109344.1|109294.1|109339.7|109289.7|42
1722445730000|2024-07-31 17:08:50|109338.6|109288.6|109346.8|109296.8|109349.2|109299.2|109336.2|109286.2|41
1722445740000|2024-07-31 17:09:00|109345.5|109295.5|109344.5|109294.5|109346.2|109296.2|109340.2|109290.2|37
1722445750000|2024-07-31 17:09:10|109347.3|109297.3|109342.9|109292.9|109347.3|109297.3|109340.2|109290.2|29
1722445760000|2024-07-31 17:09:20|109342.1|109292.1|109343.8|109293.8|109346.3|109296.3|109340.4|109290.4|36
1722445770000|2024-07-31 17:09:30|109344.3|109294.3|109344.2|109294.2|109348.4|109298.4|109343.5|109293.5|14
1722445780000|2024-07-31 17:09:40|109344.4|109294.4|109350.7|109300.7|109355.2|109305.2|109344.4|109294.4|33
1722445790000|2024-07-31 17:09:50|109350.8|109300.8|109356.8|109306.8|109357.5|109307.5|109350.8|109300.8|21
1722445800000|2024-07-31 17:10:00|109357.4|109307.4|109355.5|109305.5|109359.9|109309.9|109355.4|109305.4|21
1722445810000|2024-07-31 17:10:10|109357.3|109307.3|109354.9|109304.9|109359|109309|109354.6|109304.6|33
1722445820000|2024-07-31 17:10:20|109355.4|109305.4|109355.5|109305.5|109359.8|109309.8|109355.2|109305.2|23
1722445830000|2024-07-31 17:10:30|109355.7|109305.7|109358.6|109308.6|109358.6|109308.6|109355.1|109305.1|27
1722445840000|2024-07-31 17:10:40|109358|109308|109357.7|109307.7|109358.8|109308.8|109357.7|109307.7|6
1722445850000|2024-07-31 17:10:50|109357.4|109307.4|109356.6|109306.6|109357.6|109307.6|109352.7|109302.7|18
1722445860000|2024-07-31 17:11:00|109358|109308|109358.5|109308.5|109358.6|109308.6|109356.7|109306.7|13
1722445870000|2024-07-31 17:11:10|109357.3|109307.3|109356.4|109306.4|109357.3|109307.3|109353.3|109303.3|23
1722445880000|2024-07-31 17:11:20|109356.1|109306.1|109361|109311|109363.9|109313.9|109356.1|109306.1|32
1722445890000|2024-07-31 17:11:30|109359.8|109309.8|109368|109318|109368|109318|109359.8|109309.8|19
1722445900000|2024-07-31 17:11:40|109368.1|109318.1|109372.6|109322.6|109376.8|109326.8|109364.4|109314.4|34
1722445910000|2024-07-31 17:11:50|109373.4|109323.4|109376.9|109326.9|109378.3|109328.3|109365.7|109315.7|43
1722445920000|2024-07-31 17:12:00|109377.1|109327.1|109372.4|109322.4|109380.1|109330.1|109369.9|109319.9|33
1722445930000|2024-07-31 17:12:10|109372.6|109322.6|109377.1|109327.1|109379.7|109329.7|109370|109320|30
1722445940000|2024-07-31 17:12:20|109377.2|109327.2|109385.8|109335.8|109386|109336|109377.2|109327.2|16
1722445950000|2024-07-31 17:12:30|109386.1|109336.1|109383|109333|109391.3|109341.3|109382.7|109332.7|36
1722445960000|2024-07-31 17:12:40|109383.2|109333.2|109391.3|109341.3|109391.3|109341.3|109382.8|109332.8|11
1722445970000|2024-07-31 17:12:50|109391.5|109341.5|109397.4|109347.4|109398.7|109348.7|109391.5|109341.5|51
1722445980000|2024-07-31 17:13:00|109397.6|109347.6|109410.2|109360.2|109410.2|109360.2|109394.7|109344.7|24
1722445990000|2024-07-31 17:13:10|109410.3|109360.3|109409.1|109359.1|109410.5|109360.5|109404.6|109354.6|39
1722446000000|2024-07-31 17:13:20|109409.3|109359.3|109408.3|109358.3|109409.3|109359.3|109405.3|109355.3|24
1722446010000|2024-07-31 17:13:30|109408.5|109358.5|109416.4|109366.4|109417.2|109367.2|109408.5|109358.5|32
1722446020000|2024-07-31 17:13:40|109416.5|109366.5|109410.6|109360.6|109426.2|109376.2|109410|109360|44
1722446030000|2024-07-31 17:13:50|109410.3|109360.3|109410.2|109360.2|109411.4|109361.4|109407.2|109357.2|34
1722446040000|2024-07-31 17:14:00|109409.7|109359.7|109416.7|109366.7|109416.7|109366.7|109408.9|109358.9|31
1722446050000|2024-07-31 17:14:10|109416.9|109366.9|109414.4|109364.4|109419.3|109369.3|109412.9|109362.9|34
1722446060000|2024-07-31 17:14:20|109414.1|109364.1|109404.8|109354.8|109417.1|109367.1|109404|109354|44
1722446070000|2024-07-31 17:14:30|109405.3|109355.3|109404.8|109354.8|109408.6|109358.6|109404.3|109354.3|33
1722446080000|2024-07-31 17:14:40|109404.3|109354.3|109404.1|109354.1|109405|109355|109403.2|109353.2|17
1722446090000|2024-07-31 17:14:50|109404|109354|109403.6|109353.6|109408.1|109358.1|109402.2|109352.2|32
1722446100000|2024-07-31 17:15:00|109403|109353|109401.8|109351.8|109405.5|109355.5|109401.3|109351.3|37
1722446110000|2024-07-31 17:15:10|109401.9|109351.9|109392.9|109342.9|109402.4|109352.4|109391.3|109341.3|26
1722446120000|2024-07-31 17:15:20|109392.8|109342.8|109397.4|109347.4|109398.1|109348.1|109392.8|109342.8|31
1722446130000|2024-07-31 17:15:30|109397.8|109347.8|109397.8|109347.8|109399|109349|109397.3|109347.3|20
1722446140000|2024-07-31 17:15:40|109398|109348|109403.2|109353.2|109404.1|109354.1|109397.7|109347.7|26
1722446150000|2024-07-31 17:15:50|109403.1|109353.1|109397.2|109347.2|109403.1|109353.1|109397.1|109347.1|30
1722446160000|2024-07-31 17:16:00|109394.3|109344.3|109398.7|109348.7|109398.7|109348.7|109393.1|109343.1|36
1722446170000|2024-07-31 17:16:10|109398.5|109348.5|109399.2|109349.2|109403.8|109353.8|109398.5|109348.5|43
1722446180000|2024-07-31 17:16:20|109399|109349|109405.8|109355.8|109406|109356|109398.2|109348.2|39
1722446190000|2024-07-31 17:16:30|109405.9|109355.9|109408.6|109358.6|109410.1|109360.1|109405.5|109355.5|32
1722446200000|2024-07-31 17:16:40|109409|109359|109407.9|109357.9|109409.2|109359.2|109406.8|109356.8|33
1722446210000|2024-07-31 17:16:50|109408.7|109358.7|109410.1|109360.1|109413|109363|109405.9|109355.9|41
1722446220000|2024-07-31 17:17:00|109409.9|109359.9|109410.1|109360.1|109410.4|109360.4|109408.3|109358.3|31
1722446230000|2024-07-31 17:17:10|109410.2|109360.2|109406.4|109356.4|109413.1|109363.1|109405.8|109355.8|38
1722446240000|2024-07-31 17:17:20|109405.6|109355.6|109409.3|109359.3|109409.9|109359.9|109405.4|109355.4|31
1722446250000|2024-07-31 17:17:30|109409.8|109359.8|109405.6|109355.6|109414.9|109364.9|109405.6|109355.6|49
1722446260000|2024-07-31 17:17:40|109406|109356|109410.9|109360.9|109414|109364|109406|109356|32
1722446270000|2024-07-31 17:17:50|109410.6|109360.6|109402.6|109352.6|109410.6|109360.6|109402.6|109352.6|44
1722446280000|2024-07-31 17:18:00|109403.4|109353.4|109400.2|109350.2|109403.6|109353.6|109399.3|109349.3|33
1722446290000|2024-07-31 17:18:10|109400|109350|109397.9|109347.9|109400.1|109350.1|109397.6|109347.6|19
1722446300000|2024-07-31 17:18:20|109397.8|109347.8|109396.9|109346.9|109399|109349|109396.3|109346.3|30
1722446310000|2024-07-31 17:18:30|109396.8|109346.8|109397.4|109347.4|109397.9|109347.9|109396.7|109346.7|9
1722446320000|2024-07-31 17:18:40|109398.1|109348.1|109403.2|109353.2|109403.2|109353.2|109398.1|109348.1|25
1722446330000|2024-07-31 17:18:50|109403.9|109353.9|109410.7|109360.7|109410.8|109360.8|109403.9|109353.9|39
1722446340000|2024-07-31 17:19:00|109410.3|109360.3|109404.8|109354.8|109410.7|109360.7|109404.4|109354.4|38
1722446350000|2024-07-31 17:19:10|109405.2|109355.2|109400.3|109350.3|109406.1|109356.1|109400.2|109350.2|39
1722446360000|2024-07-31 17:19:20|109400.1|109350.1|109397.7|109347.7|109403.2|109353.2|109397.6|109347.6|39
1722446370000|2024-07-31 17:19:30|109398.1|109348.1|109397.8|109347.8|109399|109349|109394.6|109344.6|42
1722446380000|2024-07-31 17:19:40|109398.3|109348.3|109400.5|109350.5|109402|109352|109397.7|109347.7|32
1722446390000|2024-07-31 17:19:50|109400.6|109350.6|109400.7|109350.7|109407.2|109357.2|109400.2|109350.2|39
1722446400000|2024-07-31 17:20:00|109400|109350|109398.7|109348.7|109402.5|109352.5|109398.1|109348.1|45
1722446410000|2024-07-31 17:20:10|109398.5|109348.5|109405.7|109355.7|109405.7|109355.7|109396.5|109346.5|40
1722446420000|2024-07-31 17:20:20|109405.8|109355.8|109411.5|109361.5|109415.1|109365.1|109405.8|109355.8|29
1722446430000|2024-07-31 17:20:30|109411.3|109361.3|109410.9|109360.9|109412|109362|109409|109359|20
1722446440000|2024-07-31 17:20:40|109411.1|109361.1|109395.2|109345.2|109411.4|109361.4|109394.1|109344.1|42
1722446450000|2024-07-31 17:20:50|109395.3|109345.3|109395.1|109345.1|109397.6|109347.6|109394.8|109344.8|49
1722446460000|2024-07-31 17:21:00|109394.9|109344.9|109401.7|109351.7|109402.3|109352.3|109394.7|109344.7|41
1722446470000|2024-07-31 17:21:10|109401.4|109351.4|109407.4|109357.4|109408.9|109358.9|109400|109350|42
1722446480000|2024-07-31 17:21:20|109407.5|109357.5|109402.6|109352.6|109407.5|109357.5|109399.1|109349.1|31
1722446490000|2024-07-31 17:21:30|109403.1|109353.1|109401.2|109351.2|109404.7|109354.7|109398.3|109348.3|49
1722446500000|2024-07-31 17:21:40|109400.4|109350.4|109400.3|109350.3|109401.2|109351.2|109398.1|109348.1|31
1722446510000|2024-07-31 17:21:50|109400.6|109350.6|109400.6|109350.6|109403.6|109353.6|109400.6|109350.6|32
1722446520000|2024-07-31 17:22:00|109400.7|109350.7|109406.7|109356.7|109407|109357|109400.2|109350.2|32
1722446530000|2024-07-31 17:22:10|109407.5|109357.5|109407.3|109357.3|109414.7|109364.7|109407.3|109357.3|38
1722446540000|2024-07-31 17:22:20|109406|109356|109410.2|109360.2|109410.5|109360.5|109404.3|109354.3|35
1722446550000|2024-07-31 17:22:30|109410.9|109360.9|109413.1|109363.1|109415.1|109365.1|109409.8|109359.8|23
1722446560000|2024-07-31 17:22:40|109412.4|109362.4|109411.6|109361.6|109412.4|109362.4|109409.3|109359.3|24
1722446570000|2024-07-31 17:22:50|109412.2|109362.2|109401.9|109351.9|109412.2|109362.2|109401.9|109351.9|35
1722446580000|2024-07-31 17:23:00|109401.8|109351.8|109398.5|109348.5|109402.4|109352.4|109394.8|109344.8|31
1722446590000|2024-07-31 17:23:10|109398.9|109348.9|109397.1|109347.1|109398.9|109348.9|109392.8|109342.8|36
1722446600000|2024-07-31 17:23:20|109397|109347|109396.2|109346.2|109397.9|109347.9|109396.2|109346.2|39
1722446610000|2024-07-31 17:23:30|109396.9|109346.9|109396.9|109346.9|109396.9|109346.9|109394.3|109344.3|28
1722446620000|2024-07-31 17:23:40|109394.9|109344.9|109399.1|109349.1|109399.1|109349.1|109394.9|109344.9|29
1722446630000|2024-07-31 17:23:50|109399|109349|109401.1|109351.1|109401.1|109351.1|109398.3|109348.3|27
1722446640000|2024-07-31 17:24:00|109399.1|109349.1|109404.8|109354.8|109404.8|109354.8|109398.9|109348.9|31
1722446650000|2024-07-31 17:24:10|109404.5|109354.5|109403.5|109353.5|109405.6|109355.6|109402.8|109352.8|13
1722446660000|2024-07-31 17:24:20|109403.4|109353.4|109402.9|109352.9|109404.1|109354.1|109402.5|109352.5|8
1722446670000|2024-07-31 17:24:30|109403|109353|109397.8|109347.8|109403|109353|109397.3|109347.3|31
1722446680000|2024-07-31 17:24:40|109397.4|109347.4|109396.8|109346.8|109398.9|109348.9|109396.8|109346.8|23
1722446690000|2024-07-31 17:24:50|109397.1|109347.1|109391|109341|109397.1|109347.1|109390.5|109340.5|36
1722446700000|2024-07-31 17:25:00|109389.9|109339.9|109392.7|109342.7|109392.8|109342.8|109389.3|109339.3|28
1722446710000|2024-07-31 17:25:10|109392.6|109342.6|109392.4|109342.4|109392.8|109342.8|109388.6|109338.6|33
1722446720000|2024-07-31 17:25:20|109392.3|109342.3|109389.7|109339.7|109393.1|109343.1|109389.1|109339.1|18
1722446730000|2024-07-31 17:25:30|109389.8|109339.8|109395.7|109345.7|109395.7|109345.7|109389.8|109339.8|26
1722446740000|2024-07-31 17:25:40|109396.1|109346.1|109399|109349|109399.3|109349.3|109394.9|109344.9|29
1722446750000|2024-07-31 17:25:50|109399.1|109349.1|109397.3|109347.3|109399.7|109349.7|109396.5|109346.5|28
1722446760000|2024-07-31 17:26:00|109396.8|109346.8|109396.2|109346.2|109401.5|109351.5|109395.1|109345.1|45
1722446770000|2024-07-31 17:26:10|109396.8|109346.8|109399.7|109349.7|109400.5|109350.5|109395|109345|42
1722446780000|2024-07-31 17:26:20|109400.1|109350.1|109394.5|109344.5|109402.9|109352.9|109387.6|109337.6|45
1722446790000|2024-07-31 17:26:30|109393.8|109343.8|109386.7|109336.7|109393.8|109343.8|109386.2|109336.2|18
1722446800000|2024-07-31 17:26:40|109386.1|109336.1|109386.1|109336.1|109386.5|109336.5|109386|109336|10
1722446810000|2024-07-31 17:26:50|109386.2|109336.2|109388.6|109338.6|109389|109339|109384.5|109334.5|13
1722446820000|2024-07-31 17:27:00|109388.9|109338.9|109391.6|109341.6|109392.9|109342.9|109388.9|109338.9|29
1722446830000|2024-07-31 17:27:10|109391.8|109341.8|109391.2|109341.2|109392.6|109342.6|109391.2|109341.2|22
1722446840000|2024-07-31 17:27:20|109391.1|109341.1|109399.4|109349.4|109400.1|109350.1|109390.6|109340.6|43
1722446850000|2024-07-31 17:27:30|109400.1|109350.1|109399.5|109349.5|109403.1|109353.1|109399|109349|38
1722446860000|2024-07-31 17:27:40|109399.4|109349.4|109400.2|109350.2|109400.9|109350.9|109398.8|109348.8|20
1722446870000|2024-07-31 17:27:50|109399.4|109349.4|109400.6|109350.6|109400.6|109350.6|109398.2|109348.2|19
1722446880000|2024-07-31 17:28:00|109400.5|109350.5|109404.3|109354.3|109404.5|109354.5|109400.2|109350.2|20
1722446890000|2024-07-31 17:28:10|109404.5|109354.5|109401.4|109351.4|109404.6|109354.6|109400.1|109350.1|39
1722446900000|2024-07-31 17:28:20|109401.7|109351.7|109406.7|109356.7|109407.4|109357.4|109401.7|109351.7|37
1722446910000|2024-07-31 17:28:30|109406.3|109356.3|109408.6|109358.6|109408.7|109358.7|109406.3|109356.3|21
1722446920000|2024-07-31 17:28:40|109408.8|109358.8|109404.4|109354.4|109409.7|109359.7|109400.8|109350.8|36
1722446930000|2024-07-31 17:28:50|109402.7|109352.7|109396.5|109346.5|109406|109356|109392.9|109342.9|45
1722446940000|2024-07-31 17:29:00|109396.6|109346.6|109396.3|109346.3|109398.3|109348.3|109394.1|109344.1|31
1722446950000|2024-07-31 17:29:10|109397.1|109347.1|109404.8|109354.8|109405.8|109355.8|109393.5|109343.5|40
1722446960000|2024-07-31 17:29:20|109402.7|109352.7|109388.6|109338.6|109408.6|109358.6|109386|109336|55
1722446970000|2024-07-31 17:29:30|109387.2|109337.2|109381.5|109331.5|109394.6|109344.6|109379|109329|57
1722446980000|2024-07-31 17:29:40|109380.7|109330.7|109384.9|109334.9|109385.9|109335.9|109380.7|109330.7|26
1722446990000|2024-07-31 17:29:50|109385|109335|109382.8|109332.8|109386.1|109336.1|109381.3|109331.3|24
1722447000000|2024-07-31 17:30:00|109382.9|109332.9|109388.1|109338.1|109388.4|109338.4|109382.9|109332.9|27
1722447010000|2024-07-31 17:30:10|109388.5|109338.5|109395.9|109345.9|109397.1|109347.1|109388.1|109338.1|34
1722447020000|2024-07-31 17:30:20|109395.1|109345.1|109390.3|109340.3|109396|109346|109388.3|109338.3|49
1722447030000|2024-07-31 17:30:30|109389.4|109339.4|109397.9|109347.9|109397.9|109347.9|109388.4|109338.4|59
1722447040000|2024-07-31 17:30:40|109398.8|109348.8|109406.3|109356.3|109406.6|109356.6|109398.5|109348.5|21
1722447050000|2024-07-31 17:30:50|109406.9|109356.9|109419.4|109369.4|109419.5|109369.5|109404.1|109354.1|49
1722447060000|2024-07-31 17:31:00|109419.7|109369.7|109421.6|109371.6|109429.1|109379.1|109418.7|109368.7|49
1722447070000|2024-07-31 17:31:10|109422.4|109372.4|109422.5|109372.5|109427.8|109377.8|109418.9|109368.9|51
1722447080000|2024-07-31 17:31:20|109422.3|109372.3|109426.9|109376.9|109430.2|109380.2|109419.6|109369.6|45
1722447090000|2024-07-31 17:31:30|109429.4|109379.4|109433.2|109383.2|109433.2|109383.2|109424.1|109374.1|37
1722447100000|2024-07-31 17:31:40|109432.9|109382.9|109448.6|109398.6|109450|109400|109432.9|109382.9|51
1722447110000|2024-07-31 17:31:50|109448.5|109398.5|109450.6|109400.6|109451|109401|109444.4|109394.4|36
1722447120000|2024-07-31 17:32:00|109447.3|109397.3|109456.6|109406.6|109457.6|109407.6|109447.3|109397.3|37
1722447130000|2024-07-31 17:32:10|109456.5|109406.5|109450.1|109400.1|109456.5|109406.5|109449.9|109399.9|27
1722447140000|2024-07-31 17:32:20|109450.5|109400.5|109451.8|109401.8|109453.6|109403.6|109450.5|109400.5|22
1722447150000|2024-07-31 17:32:30|109457.5|109407.5|109459.2|109409.2|109459.2|109409.2|109452.4|109402.4|31
1722447160000|2024-07-31 17:32:40|109456.8|109406.8|109461.6|109411.6|109463.3|109413.3|109456.3|109406.3|59
1722447170000|2024-07-31 17:32:50|109461.3|109411.3|109454.3|109404.3|109461.3|109411.3|109451.9|109401.9|59
1722447180000|2024-07-31 17:33:00|109454.5|109404.5|109456.5|109406.5|109460.6|109410.6|109452.4|109402.4|62
1722447190000|2024-07-31 17:33:10|109457.5|109407.5|109456.8|109406.8|109468|109418|109456.5|109406.5|55
1722447200000|2024-07-31 17:33:20|109457.5|109407.5|109457.5|109407.5|109457.6|109407.6|109454.1|109404.1|32
1722447210000|2024-07-31 17:33:30|109457.7|109407.7|109462.1|109412.1|109462.1|109412.1|109456.7|109406.7|41
1722447220000|2024-07-31 17:33:40|109462.8|109412.8|109460.9|109410.9|109464.7|109414.7|109458.9|109408.9|57
1722447230000|2024-07-31 17:33:50|109460.8|109410.8|109458.6|109408.6|109464.6|109414.6|109457.4|109407.4|49
1722447240000|2024-07-31 17:34:00|109459.6|109409.6|109456.8|109406.8|109461.8|109411.8|109456.2|109406.2|23
1722447250000|2024-07-31 17:34:10|109457.3|109407.3|109458.2|109408.2|109459.3|109409.3|109457|109407|16
1722447260000|2024-07-31 17:34:20|109458.4|109408.4|109451.8|109401.8|109459.9|109409.9|109449.7|109399.7|33
1722447270000|2024-07-31 17:34:30|109452.2|109402.2|109457.4|109407.4|109459|109409|109452|109402|45
1722447280000|2024-07-31 17:34:40|109457.1|109407.1|109454.4|109404.4|109459.5|109409.5|109454.4|109404.4|32
1722447290000|2024-07-31 17:34:50|109453.9|109403.9|109450.1|109400.1|109455.7|109405.7|109449.4|109399.4|54
1722447300000|2024-07-31 17:35:00|109451.1|109401.1|109449.6|109399.6|109453.8|109403.8|109448.3|109398.3|37
1722447310000|2024-07-31 17:35:10|109449.7|109399.7|109444.4|109394.4|109453.4|109403.4|109444.4|109394.4|52
1722447320000|2024-07-31 17:35:20|109444.7|109394.7|109446.5|109396.5|109446.7|109396.7|109443.4|109393.4|26
1722447330000|2024-07-31 17:35:30|109446.7|109396.7|109447.8|109397.8|109447.9|109397.9|109445.7|109395.7|29
1722447340000|2024-07-31 17:35:40|109447.3|109397.3|109444.4|109394.4|109451.3|109401.3|109444.4|109394.4|52
1722447350000|2024-07-31 17:35:50|109443.5|109393.5|109438.9|109388.9|109443.5|109393.5|109438|109388|68
1722447360000|2024-07-31 17:36:00|109437.7|109387.7|109434|109384|109437.7|109387.7|109432|109382|53
1722447370000|2024-07-31 17:36:10|109434.2|109384.2|109433.8|109383.8|109435.6|109385.6|109432|109382|51
1722447380000|2024-07-31 17:36:20|109434.9|109384.9|109433.7|109383.7|109435.4|109385.4|109430.5|109380.5|51
1722447390000|2024-07-31 17:36:30|109433.8|109383.8|109436|109386|109436.4|109386.4|109433.2|109383.2|32
1722447400000|2024-07-31 17:36:40|109436.2|109386.2|109434|109384|109436.8|109386.8|109433.8|109383.8|28
1722447410000|2024-07-31 17:36:50|109433.8|109383.8|109435.1|109385.1|109435.1|109385.1|109431.6|109381.6|25
1722447420000|2024-07-31 17:37:00|109435.6|109385.6|109434.6|109384.6|109436.7|109386.7|109433.5|109383.5|30
1722447430000|2024-07-31 17:37:10|109435.1|109385.1|109435|109385|109436.4|109386.4|109432.3|109382.3|40
1722447440000|2024-07-31 17:37:20|109434.6|109384.6|109435.9|109385.9|109435.9|109385.9|109432.5|109382.5|45
1722447450000|2024-07-31 17:37:30|109436.3|109386.3|109434.7|109384.7|109437.3|109387.3|109434.7|109384.7|22
1722447460000|2024-07-31 17:37:40|109434.9|109384.9|109434.6|109384.6|109435|109385|109433.6|109383.6|31
1722447470000|2024-07-31 17:37:50|109434|109384|109434.3|109384.3|109439.2|109389.2|109434|109384|37
1722447480000|2024-07-31 17:38:00|109433.7|109383.7|109435.1|109385.1|109436.1|109386.1|109431.6|109381.6|37
1722447490000|2024-07-31 17:38:10|109435.2|109385.2|109433.1|109383.1|109436.1|109386.1|109433.1|109383.1|40
1722447500000|2024-07-31 17:38:20|109433|109383|109432.9|109382.9|109433.9|109383.9|109431.2|109381.2|28
1722447510000|2024-07-31 17:38:30|109433.2|109383.2|109431.6|109381.6|109434.5|109384.5|109431.1|109381.1|21
1722447520000|2024-07-31 17:38:40|109431.4|109381.4|109433.2|109383.2|109433.5|109383.5|109431.1|109381.1|10
1722447530000|2024-07-31 17:38:50|109432.8|109382.8|109432.8|109382.8|109433.6|109383.6|109431.2|109381.2|22
1722447540000|2024-07-31 17:39:00|109432.6|109382.6|109433.1|109383.1|109439.6|109389.6|109431.4|109381.4|30
1722447550000|2024-07-31 17:39:10|109433.4|109383.4|109433.6|109383.6|109435.1|109385.1|109433.4|109383.4|13
1722447560000|2024-07-31 17:39:20|109433.4|109383.4|109436|109386|109436|109386|109433.4|109383.4|11
1722447570000|2024-07-31 17:39:30|109436.3|109386.3|109434.3|109384.3|109436.5|109386.5|109433.6|109383.6|14
1722447580000|2024-07-31 17:39:40|109435.5|109385.5|109435.3|109385.3|109436.1|109386.1|109432.5|109382.5|27
1722447590000|2024-07-31 17:39:50|109435.6|109385.6|109431|109381|109438|109388|109430.8|109380.8|26
1722447600000|2024-07-31 17:40:00|109430.3|109380.3|109439.2|109389.2|109439.2|109389.2|109428.7|109378.7|48
1722447610000|2024-07-31 17:40:10|109439.3|109389.3|109433.3|109383.3|109439.6|109389.6|109432.5|109382.5|58
1722447620000|2024-07-31 17:40:20|109433.2|109383.2|109434.3|109384.3|109436.9|109386.9|109432.2|109382.2|47
1722447630000|2024-07-31 17:40:30|109434.6|109384.6|109432.1|109382.1|109435.4|109385.4|109429|109379|53
1722447640000|2024-07-31 17:40:40|109431.6|109381.6|109424.1|109374.1|109433|109383|109423.1|109373.1|62
1722447650000|2024-07-31 17:40:50|109423.9|109373.9|109424.3|109374.3|109424.9|109374.9|109420.8|109370.8|28
1722447660000|2024-07-31 17:41:00|109424.4|109374.4|109420.2|109370.2|109425.2|109375.2|109419.8|109369.8|27
1722447670000|2024-07-31 17:41:10|109420.8|109370.8|109414|109364|109422.1|109372.1|109413.8|109363.8|36
1722447680000|2024-07-31 17:41:20|109411.9|109361.9|109409.9|109359.9|109414.8|109364.8|109409.4|109359.4|46
1722447690000|2024-07-31 17:41:30|109410.7|109360.7|109409.2|109359.2|109411.6|109361.6|109404.5|109354.5|57
1722447700000|2024-07-31 17:41:40|109411|109361|109417.7|109367.7|109419|109369|109409.9|109359.9|21
1722447710000|2024-07-31 17:41:50|109417.8|109367.8|109421.6|109371.6|109426.1|109376.1|109416.1|109366.1|63
1722447720000|2024-07-31 17:42:00|109422.4|109372.4|109430.7|109380.7|109433.6|109383.6|109421.7|109371.7|44
1722447730000|2024-07-31 17:42:10|109430.9|109380.9|109429.2|109379.2|109430.9|109380.9|109425.4|109375.4|30
1722447740000|2024-07-31 17:42:20|109430|109380|109426.1|109376.1|109431.6|109381.6|109421.9|109371.9|40
1722447750000|2024-07-31 17:42:30|109425.9|109375.9|109427.3|109377.3|109429.4|109379.4|109423.6|109373.6|44
1722447760000|2024-07-31 17:42:40|109427.1|109377.1|109426.4|109376.4|109429.9|109379.9|109425.4|109375.4|39
1722447770000|2024-07-31 17:42:50|109426.1|109376.1|109416.2|109366.2|109426.1|109376.1|109416.2|109366.2|54
1722447780000|2024-07-31 17:43:00|109416.5|109366.5|109424.1|109374.1|109424.1|109374.1|109413.3|109363.3|31
1722447790000|2024-07-31 17:43:10|109424.3|109374.3|109422.3|109372.3|109424.3|109374.3|109420.3|109370.3|19
1722447800000|2024-07-31 17:43:20|109422.9|109372.9|109417.7|109367.7|109422.9|109372.9|109417.2|109367.2|38
1722447810000|2024-07-31 17:43:30|109417.9|109367.9|109419.7|109369.7|109420.2|109370.2|109415.8|109365.8|32
1722447820000|2024-07-31 17:43:40|109419.5|109369.5|109417.9|109367.9|109422.7|109372.7|109417.5|109367.5|35
1722447830000|2024-07-31 17:43:50|109417.6|109367.6|109417.6|109367.6|109420.1|109370.1|109417|109367|19
1722447840000|2024-07-31 17:44:00|109417.8|109367.8|109417.9|109367.9|109418.2|109368.2|109416.7|109366.7|9
1722447850000|2024-07-31 17:44:10|109418.3|109368.3|109421.4|109371.4|109421.7|109371.7|109418.3|109368.3|15
1722447860000|2024-07-31 17:44:20|109421.6|109371.6|109412.5|109362.5|109421.6|109371.6|109412.5|109362.5|27
1722447870000|2024-07-31 17:44:30|109412.7|109362.7|109416.2|109366.2|109417.2|109367.2|109412.5|109362.5|29
1722447880000|2024-07-31 17:44:40|109415.1|109365.1|109415|109365|109416.7|109366.7|109414.6|109364.6|13
1722447890000|2024-07-31 17:44:50|109414.7|109364.7|109416.9|109366.9|109418.4|109368.4|109413.3|109363.3|22
1722447900000|2024-07-31 17:45:00|109416.2|109366.2|109414.7|109364.7|109417.9|109367.9|109414.7|109364.7|21
1722447910000|2024-07-31 17:45:10|109415|109365|109418.4|109368.4|109418.4|109368.4|109415|109365|28
1722447920000|2024-07-31 17:45:20|109418.8|109368.8|109419|109369|109422.3|109372.3|109418.3|109368.3|31
1722447930000|2024-07-31 17:45:30|109419.6|109369.6|109417.7|109367.7|109419.6|109369.6|109417.7|109367.7|11
1722447940000|2024-07-31 17:45:40|109418|109368|109414.4|109364.4|109418|109368|109414.1|109364.1|23
1722447950000|2024-07-31 17:45:50|109414.9|109364.9|109388.8|109338.8|109414.9|109364.9|109388.5|109338.5|22
1722447960000|2024-07-31 17:46:00|109389.4|109339.4|109391|109341|109393.3|109343.3|109378.5|109328.5|47
1722447970000|2024-07-31 17:46:10|109390.5|109340.5|109400.5|109350.5|109400.5|109350.5|109390.5|109340.5|29
1722447980000|2024-07-31 17:46:20|109400|109350|109401.1|109351.1|109401.1|109351.1|109400|109350|11
1722447990000|2024-07-31 17:46:30|109400.5|109350.5|109399.5|109349.5|109405|109355|109398.5|109348.5|13
1722448000000|2024-07-31 17:46:40|109399.7|109349.7|109398.4|109348.4|109399.7|109349.7|109396.6|109346.6|31
1722448010000|2024-07-31 17:46:50|109398.5|109348.5|109394.1|109344.1|109398.5|109348.5|109393.6|109343.6|38
1722448020000|2024-07-31 17:47:00|109394|109344|109395.5|109345.5|109398.9|109348.9|109394|109344|36
1722448030000|2024-07-31 17:47:10|109394.8|109344.8|109396.6|109346.6|109400.5|109350.5|109394.3|109344.3|43
1722448040000|2024-07-31 17:47:20|109397.7|109347.7|109402.4|109352.4|109402.4|109352.4|109396.8|109346.8|44
1722448050000|2024-07-31 17:47:30|109402|109352|109396.5|109346.5|109402.3|109352.3|109396|109346|44
1722448060000|2024-07-31 17:47:40|109396.2|109346.2|109396.4|109346.4|109399.4|109349.4|109396.2|109346.2|30
1722448070000|2024-07-31 17:47:50|109396.3|109346.3|109393.1|109343.1|109396.3|109346.3|109388|109338|18
1722448080000|2024-07-31 17:48:00|109393.4|109343.4|109391.6|109341.6|109396.1|109346.1|109387|109337|40
1722448090000|2024-07-31 17:48:10|109391.8|109341.8|109392|109342|109392.6|109342.6|109391.1|109341.1|35
1722448100000|2024-07-31 17:48:20|109392.3|109342.3|109391.6|109341.6|109392.7|109342.7|109390.7|109340.7|40
1722448110000|2024-07-31 17:48:30|109392.9|109342.9|109396.5|109346.5|109397|109347|109391.1|109341.1|47
1722448120000|2024-07-31 17:48:40|109395.9|109345.9|109398.4|109348.4|109401|109351|109395.4|109345.4|45
1722448130000|2024-07-31 17:48:50|109398.7|109348.7|109402|109352|109402|109352|109395.4|109345.4|39
1722448140000|2024-07-31 17:49:00|109402.2|109352.2|109396|109346|109405|109355|109396|109346|29
1722448150000|2024-07-31 17:49:10|109396.6|109346.6|109387.9|109337.9|109397.3|109347.3|109387.6|109337.6|30
1722448160000|2024-07-31 17:49:20|109387.5|109337.5|109378.1|109328.1|109387.6|109337.6|109377.4|109327.4|41
1722448170000|2024-07-31 17:49:30|109377.6|109327.6|109377.7|109327.7|109378.6|109328.6|109376.7|109326.7|31
1722448180000|2024-07-31 17:49:40|109378|109328|109379.9|109329.9|109380.9|109330.9|109377.9|109327.9|25
1722448190000|2024-07-31 17:49:50|109380.5|109330.5|109380.5|109330.5|109382.3|109332.3|109377.5|109327.5|39
1722448200000|2024-07-31 17:50:00|109379.5|109329.5|109375.8|109325.8|109381.8|109331.8|109373.3|109323.3|52
1722448210000|2024-07-31 17:50:10|109376.2|109326.2|109372|109322|109377.7|109327.7|109372|109322|36
1722448220000|2024-07-31 17:50:20|109372.6|109322.6|109372|109322|109372.6|109322.6|109369.6|109319.6|29
1722448230000|2024-07-31 17:50:30|109371.4|109321.4|109374.3|109324.3|109374.3|109324.3|109370.8|109320.8|47
1722448240000|2024-07-31 17:50:40|109373.5|109323.5|109371.7|109321.7|109373.5|109323.5|109370|109320|59
1722448250000|2024-07-31 17:50:50|109370.9|109320.9|109366.5|109316.5|109371.5|109321.5|109365.6|109315.6|24
1722448260000|2024-07-31 17:51:00|109366.9|109316.9|109374.8|109324.8|109376.7|109326.7|109366.9|109316.9|33
1722448270000|2024-07-31 17:51:10|109376.3|109326.3|109379.5|109329.5|109379.5|109329.5|109375.6|109325.6|31
1722448280000|2024-07-31 17:51:20|109380.1|109330.1|109375.9|109325.9|109380.1|109330.1|109375.3|109325.3|43
1722448290000|2024-07-31 17:51:30|109375.7|109325.7|109366.5|109316.5|109375.9|109325.9|109366.5|109316.5|39
1722448300000|2024-07-31 17:51:40|109366.2|109316.2|109372|109322|109372.4|109322.4|109366|109316|39
1722448310000|2024-07-31 17:51:50|109371.7|109321.7|109363.8|109313.8|109371.7|109321.7|109363.1|109313.1|36
1722448320000|2024-07-31 17:52:00|109363.1|109313.1|109365.1|109315.1|109366|109316|109360.7|109310.7|38
1722448330000|2024-07-31 17:52:10|109365.7|109315.7|109360.4|109310.4|109366.1|109316.1|109359.6|109309.6|33
1722448340000|2024-07-31 17:52:20|109359.7|109309.7|109356.9|109306.9|109361.7|109311.7|109356.5|109306.5|35
1722448350000|2024-07-31 17:52:30|109356.3|109306.3|109355.8|109305.8|109357|109307|109355.1|109305.1|36
1722448360000|2024-07-31 17:52:40|109357.2|109307.2|109360.7|109310.7|109360.7|109310.7|109355.6|109305.6|38
1722448370000|2024-07-31 17:52:50|109360.2|109310.2|109358.4|109308.4|109361.6|109311.6|109357.3|109307.3|45
1722448380000|2024-07-31 17:53:00|109358|109308|109357.1|109307.1|109359.4|109309.4|109355.2|109305.2|41
1722448390000|2024-07-31 17:53:10|109356.8|109306.8|109363|109313|109363.4|109313.4|109356.3|109306.3|48
1722448400000|2024-07-31 17:53:20|109364.6|109314.6|109357.1|109307.1|109366.3|109316.3|109356.1|109306.1|50
1722448410000|2024-07-31 17:53:30|109355.9|109305.9|109355.3|109305.3|109366.9|109316.9|109355|109305|66
1722448420000|2024-07-31 17:53:40|109354.4|109304.4|109350|109300|109358.3|109308.3|109350|109300|33
1722448430000|2024-07-31 17:53:50|109350.8|109300.8|109350.9|109300.9|109358.5|109308.5|109349.8|109299.8|24
1722448440000|2024-07-31 17:54:00|109350.7|109300.7|109350.6|109300.6|109353.7|109303.7|109348.1|109298.1|46
1722448450000|2024-07-31 17:54:10|109350|109300|109355.8|109305.8|109355.8|109305.8|109347.4|109297.4|31
1722448460000|2024-07-31 17:54:20|109356.4|109306.4|109352.9|109302.9|109359.9|109309.9|109346.4|109296.4|44
1722448470000|2024-07-31 17:54:30|109352.3|109302.3|109347.1|109297.1|109354.1|109304.1|109343.4|109293.4|57
1722448480000|2024-07-31 17:54:40|109346.8|109296.8|109347.4|109297.4|109349.1|109299.1|109346.3|109296.3|44
1722448490000|2024-07-31 17:54:50|109347.6|109297.6|109350|109300|109351.8|109301.8|109344.2|109294.2|29
1722448500000|2024-07-31 17:55:00|109350.1|109300.1|109341|109291|109351.2|109301.2|109341|109291|49
1722448510000|2024-07-31 17:55:10|109341.3|109291.3|109335.4|109285.4|109341.8|109291.8|109335.4|109285.4|30
1722448520000|2024-07-31 17:55:20|109340|109290|109340|109290|109340.7|109290.7|109335.5|109285.5|18
1722448530000|2024-07-31 17:55:30|109339.9|109289.9|109338.2|109288.2|109340.3|109290.3|109337.7|109287.7|31
1722448540000|2024-07-31 17:55:40|109338.3|109288.3|109335.6|109285.6|109339.7|109289.7|109335.4|109285.4|34
1722448550000|2024-07-31 17:55:50|109335.4|109285.4|109334.1|109284.1|109335.9|109285.9|109334.1|109284.1|29
1722448560000|2024-07-31 17:56:00|109334.6|109284.6|109332.8|109282.8|109334.7|109284.7|109330.5|109280.5|24
1722448570000|2024-07-31 17:56:10|109333.1|109283.1|109333.5|109283.5|109334.3|109284.3|109332.2|109282.2|20
1722448580000|2024-07-31 17:56:20|109333.6|109283.6|109329.5|109279.5|109333.9|109283.9|109329.5|109279.5|15
1722448590000|2024-07-31 17:56:30|109330.3|109280.3|109329|109279|109331.4|109281.4|109328.7|109278.7|17
1722448600000|2024-07-31 17:56:40|109329.5|109279.5|109333|109283|109333|109283|109328.8|109278.8|11
1722448610000|2024-07-31 17:56:50|109333.3|109283.3|109323.4|109273.4|109333.8|109283.8|109321.3|109271.3|29
1722448620000|2024-07-31 17:57:00|109323.8|109273.8|109323.8|109273.8|109323.8|109273.8|109317|109267|21
1722448630000|2024-07-31 17:57:10|109323.7|109273.7|109322.9|109272.9|109323.8|109273.8|109322.8|109272.8|6
1722448640000|2024-07-31 17:57:20|109322.4|109272.4|109320.6|109270.6|109327.7|109277.7|109320.4|109270.4|23
1722448650000|2024-07-31 17:57:30|109320.2|109270.2|109324.3|109274.3|109328.1|109278.1|109307.6|109257.6|59
1722448660000|2024-07-31 17:57:40|109322.5|109272.5|109319.2|109269.2|109322.5|109272.5|109316|109266|39
1722448670000|2024-07-31 17:57:50|109319.4|109269.4|109325.8|109275.8|109326.5|109276.5|109319.4|109269.4|36
1722448680000|2024-07-31 17:58:00|109326|109276|109317.3|109267.3|109331.6|109281.6|109316.9|109266.9|48
1722448690000|2024-07-31 17:58:10|109317|109267|109315|109265|109317|109267|109314.9|109264.9|27
1722448700000|2024-07-31 17:58:20|109314.8|109264.8|109305|109255|109315.8|109265.8|109304.2|109254.2|26
1722448710000|2024-07-31 17:58:30|109304.6|109254.6|109309.8|109259.8|109312.7|109262.7|109302.9|109252.9|22
1722448720000|2024-07-31 17:58:40|109310.1|109260.1|109317.5|109267.5|109319.8|109269.8|109310.1|109260.1|19
1722448730000|2024-07-31 17:58:50|109317.9|109267.9|109322.4|109272.4|109323.4|109273.4|109315.5|109265.5|19
1722448740000|2024-07-31 17:59:00|109323|109273|109320.3|109270.3|109356.3|109276.2|109318.6|109231.3|33
1722448750000|2024-07-31 17:59:10|109319.8|109269.8|109299.9|109249.9|109344.4|109271|109299.9|109214.1|34
1722448760000|2024-07-31 17:59:20|109299.8|109249.8|109354.6|109198|109393.5|109251.9|109299.6|109142.9|49
1722448770000|2024-07-31 17:59:30|109346.5|109146.5|109379.7|109179.7|109385.3|109196.5|109346.5|109146.5|26
1722448780000|2024-07-31 17:59:40|109380.6|109180.6|109345.6|109145.6|109380.9|109180.9|109334.7|109134.7|26
1722448790000|2024-07-31 17:59:50|109346.5|109146.5|109371.7|109171.7|109380|109180|109346|109146|15
1722448810000|2024-07-31 18:00:10|109225.4|109025.4|109238.2|109038.2|109238.3|109038.3|109184.9|108984.9|29
1722448820000|2024-07-31 18:00:20|109238.7|109038.7|109236.6|109036.6|109304.9|109104.9|109209.5|109009.5|55
1722448830000|2024-07-31 18:00:30|109231.6|109031.6|109299.1|109099.1|109303.7|109103.7|109203.7|109003.7|64
1722448840000|2024-07-31 18:00:40|109306.9|109106.9|109346.2|109146.2|109346.7|109146.7|109258.3|109058.3|70
1722448850000|2024-07-31 18:00:50|109343.2|109143.2|109410.7|109210.7|109519.4|109319.4|109341.6|109141.6|69
1722448860000|2024-07-31 18:01:00|109418.6|109218.6|109642|109442|109672.7|109472.7|109418.6|109218.6|52
1722448870000|2024-07-31 18:01:10|109637.7|109437.7|109604.9|109404.9|109646.2|109446.2|109561.6|109361.6|47
1722448880000|2024-07-31 18:01:20|109635.3|109435.3|109598.8|109398.8|109639.5|109439.5|109598.8|109398.8|31
1722448890000|2024-07-31 18:01:30|109599.2|109399.2|109602.3|109402.3|109611.3|109411.3|109599.1|109399.1|33
1722448900000|2024-07-31 18:01:40|109599.2|109399.2|109602.9|109402.9|109606.4|109406.4|109591.7|109391.7|27
1722448910000|2024-07-31 18:01:50|109601.6|109401.6|109613.7|109413.7|109613.7|109413.7|109583|109383|19
1722448920000|2024-07-31 18:02:00|109593.4|109393.4|109605.6|109405.6|109613.5|109413.5|109580.9|109380.9|50
1722448930000|2024-07-31 18:02:10|109609.2|109409.2|109667.4|109467.4|109690.7|109490.7|109603.5|109403.5|57
1722448940000|2024-07-31 18:02:20|109664.1|109464.1|109731.5|109531.5|109735.1|109535.1|109656.8|109456.8|73
1722448950000|2024-07-31 18:02:30|109742.8|109542.8|109597.7|109397.7|109766.9|109566.9|109584.1|109384.1|58
1722448960000|2024-07-31 18:02:40|109613.4|109413.4|109588|109388|109613.4|109413.4|109576.9|109376.9|35
1722448970000|2024-07-31 18:02:50|109591.9|109391.9|109570.5|109370.5|109597.5|109397.5|109564.1|109364.1|30
1722448980000|2024-07-31 18:03:00|109569.3|109369.3|109517|109317|109813.9|109613.9|109502.6|109302.6|50
1722448990000|2024-07-31 18:03:10|109514.5|109314.5|109683.8|109483.8|109712.6|109512.6|109511.1|109311.1|64
1722449000000|2024-07-31 18:03:20|109684.8|109484.8|109702.1|109502.1|109753.4|109553.4|109679.2|109479.2|69
1722449010000|2024-07-31 18:03:30|109701.4|109501.4|109795.6|109595.6|109795.6|109595.6|109660.3|109460.3|68
1722449020000|2024-07-31 18:03:40|109794.2|109594.2|109712.8|109512.8|109794.2|109611.1|109681.5|109481.5|71
1722449030000|2024-07-31 18:03:50|109712.5|109512.5|109697.9|109524.8|109716.3|109525.7|109685.1|109485.1|51
1722449040000|2024-07-31 18:04:00|109698|109525.4|109727|109579.2|109731.8|109584.2|109696.3|109525.4|50
1722449050000|2024-07-31 18:04:10|109727.4|109581.7|109695.8|109582.2|109731.3|109594|109695.8|109577|42
1722449060000|2024-07-31 18:04:20|109696.4|109583.1|109651.2|109533.8|109700.2|109589.3|109651.2|109531.2|61
1722449070000|2024-07-31 18:04:30|109639.7|109526.1|109593|109453|109639.7|109526.1|109590.6|109449.3|43
1722449080000|2024-07-31 18:04:40|109599.3|109448.9|109571.9|109441.2|109599.3|109455.5|109569.1|109438.1|50
1722449090000|2024-07-31 18:04:50|109570.2|109441.1|109560|109451.3|109570.2|109452.2|109540.2|109427.2|58
1722449100000|2024-07-31 18:05:00|109560.4|109449.7|109568.5|109470.5|109573.9|109497.6|109546.1|109446.8|69
1722449110000|2024-07-31 18:05:10|109569.2|109471.6|109547.1|109453|109572.1|109499.2|109521.1|109437.5|61
1722449120000|2024-07-31 18:05:20|109523.7|109473.7|109557.8|109448.4|109563.1|109495.4|109523.7|109441.6|71
1722449130000|2024-07-31 18:05:30|109559.7|109440.8|109558.4|109451.4|109563.6|109451.7|109544.8|109407.4|67
1722449140000|2024-07-31 18:05:40|109559.2|109452.9|109559.2|109461.5|109572.1|109495.6|109533.6|109452.9|57
1722449150000|2024-07-31 18:05:50|109557.5|109461.9|109562.4|109465.4|109574.8|109492.1|109531.8|109456.8|58
1722449160000|2024-07-31 18:06:00|109560.2|109462.5|109559|109447.9|109565.5|109479.2|109529.2|109428.7|59
1722449170000|2024-07-31 18:06:10|109558.1|109447.8|109541|109436.9|109570.7|109454.5|109540.1|109428.6|51
1722449180000|2024-07-31 18:06:20|109540.3|109436|109536.1|109440.4|109544|109474.4|109516.1|109431.5|46
1722449190000|2024-07-31 18:06:30|109533.4|109438.3|109506.7|109456.7|109535.6|109465.6|109503.8|109438.3|62
1722449200000|2024-07-31 18:06:40|109507.7|109457.7|109523.8|109429.3|109523.8|109463.9|109496.3|109429.3|51
1722449210000|2024-07-31 18:06:50|109500.7|109450.7|109567.4|109517.4|109567.4|109517.4|109500.1|109428.1|61
1722449220000|2024-07-31 18:07:00|109567|109517|109593.7|109497.3|109599.4|109531|109560|109479.8|74
1722449230000|2024-07-31 18:07:10|109566.7|109516.7|109552.7|109451.2|109590.5|109516.7|109528.8|109434.5|76
1722449240000|2024-07-31 18:07:20|109552.5|109451|109547.3|109453.2|109574.7|109480.2|109528.3|109426.9|67
1722449250000|2024-07-31 18:07:30|109554.1|109444|109561.6|109439.6|109575|109480.7|109529.6|109425.2|73
1722449260000|2024-07-31 18:07:40|109562|109442.4|109567|109470.6|109585|109493.7|109526.4|109425.6|70
1722449270000|2024-07-31 18:07:50|109567.1|109471.1|109533.6|109432.6|109570.9|109476.7|109505.9|109422.4|71
1722449280000|2024-07-31 18:08:00|109533.3|109433.2|109524.3|109421.4|109538.2|109441.8|109491.3|109405.5|68
1722449290000|2024-07-31 18:08:10|109523.2|109423.3|109508.6|109396.2|109535.3|109424.7|109507.4|109390.2|61
1722449300000|2024-07-31 18:08:20|109505.8|109400.8|109488.6|109385.9|109511.7|109404.1|109478.2|109365.2|59
1722449310000|2024-07-31 18:08:30|109489.2|109389.5|109466.2|109416.2|109504.2|109416.6|109464.4|109379.1|60
1722449320000|2024-07-31 18:08:40|109465.9|109415.9|109480.1|109378.5|109490.1|109416.2|109463.2|109372.9|43
1722449330000|2024-07-31 18:08:50|109479.7|109370.1|109444.7|109394.7|109485.8|109406.8|109444.1|109363.5|55
1722449340000|2024-07-31 18:09:00|109442.7|109392.7|109451.5|109401.5|109482.8|109402.8|109438.7|109364.3|67
1722449350000|2024-07-31 18:09:10|109453.3|109403.3|109450.1|109400.1|109501.8|109414.6|109449.7|109368.3|57
1722449360000|2024-07-31 18:09:20|109447.4|109397.4|109438.6|109388.6|109499.4|109400|109437.7|109355.2|56
1722449370000|2024-07-31 18:09:30|109439|109389|109469.5|109366.7|109475.4|109391.4|109432.4|109350.3|59
1722449380000|2024-07-31 18:09:40|109468.2|109368.6|109449.2|109399.2|109492.5|109404.4|109447.1|109364.7|63
1722449390000|2024-07-31 18:09:50|109450.1|109400.1|109446.4|109396.4|109475.5|109402.6|109443.1|109380|47
1722449400000|2024-07-31 18:10:00|109446.2|109396.2|109442.4|109392.4|109472.8|109399.3|109437.6|109367.6|51
1722449410000|2024-07-31 18:10:10|109444|109394|109452.1|109402.1|109479|109405.5|109443|109377.7|49
1722449420000|2024-07-31 18:10:20|109450.4|109400.4|109443.8|109393.8|109456|109406|109436.7|109386.7|55
1722449430000|2024-07-31 18:10:30|109443.2|109393.2|109441.4|109391.4|109468.5|109397|109432.2|109367.5|57
1722449440000|2024-07-31 18:10:40|109441.1|109391.1|109406|109356|109468.5|109391.1|109405.1|109340.7|65
1722449450000|2024-07-31 18:10:50|109405.7|109355.7|109401.3|109351.3|109447.3|109363.5|109396|109323.8|59
1722449460000|2024-07-31 18:11:00|109401.1|109351.1|109419.5|109369.5|109443.5|109371.5|109394.6|109344.5|61
1722449470000|2024-07-31 18:11:10|109421.4|109371.4|109421.7|109371.7|109461|109373.8|109409|109331.7|55
1722449480000|2024-07-31 18:11:20|109422.8|109372.8|109425.3|109375.3|109459.1|109383.7|109417.5|109344.2|43
1722449490000|2024-07-31 18:11:30|109425.7|109375.7|109415.5|109365.5|109456.6|109379.1|109410|109343.6|62
1722449500000|2024-07-31 18:11:40|109442.9|109345.1|109417.6|109367.6|109442.9|109371.4|109406.5|109344.1|57
1722449510000|2024-07-31 18:11:50|109417.1|109367.1|109416.7|109366.7|109417.7|109367.7|109410.4|109360.4|48
1722449520000|2024-07-31 18:12:00|109415.8|109365.8|109474.6|109365.9|109474.6|109386.8|109410.4|109346.1|61
1722449530000|2024-07-31 18:12:10|109440|109390|109459.1|109409.1|109480.4|109413.4|109436.9|109377.4|58
1722449540000|2024-07-31 18:12:20|109462.2|109412.2|109457.2|109407.2|109496.7|109423.7|109449.2|109380.4|46
1722449550000|2024-07-31 18:12:30|109459.1|109409.1|109443.5|109393.5|109485.7|109411.4|109440.9|109365.6|61
1722449560000|2024-07-31 18:12:40|109442.9|109392.9|109441.5|109391.5|109470.3|109399.1|109435.4|109372|60
1722449570000|2024-07-31 18:12:50|109442.3|109392.3|109449.6|109399.6|109451.9|109401.9|109439.3|109389.3|55
1722449580000|2024-07-31 18:13:00|109449.7|109399.7|109440.3|109390.3|109469.4|109404.8|109437.6|109374.1|51
1722449590000|2024-07-31 18:13:10|109438.7|109388.7|109446.2|109396.2|109469.4|109400.3|109438.7|109371.7|53
1722449600000|2024-07-31 18:13:20|109446|109396|109488.2|109438.2|109509.6|109438.2|109436.8|109371.4|60
1722449610000|2024-07-31 18:13:30|109488|109438|109536.7|109436.6|109543.1|109468.7|109485.7|109409|63
1722449620000|2024-07-31 18:13:40|109536.5|109438.4|109528.2|109478.2|109556.6|109490.4|109510.9|109438.4|63
1722449630000|2024-07-31 18:13:50|109553.8|109453.1|109550.8|109443.9|109557.6|109479.2|109518.6|109433.5|62
1722449640000|2024-07-31 18:14:00|109548|109444|109548.9|109447.4|109551.3|109474.1|109518.8|109440.8|45
1722449650000|2024-07-31 18:14:10|109520.8|109470.8|109547.3|109423.6|109558.6|109470.8|109520.1|109413.7|58
1722449660000|2024-07-31 18:14:20|109546.8|109420.3|109530.4|109423.6|109550.3|109461.1|109509.8|109418.5|58
1722449670000|2024-07-31 18:14:30|109531|109423.3|109527|109421|109533.8|109452.2|109496.4|109397.2|58
1722449680000|2024-07-31 18:14:40|109529.5|109424.7|109523.4|109412.5|109535.4|109457.5|109497.1|109412.5|65
1722449690000|2024-07-31 18:14:50|109524.6|109418.7|109522.1|109415.1|109537.4|109425.5|109517.2|109408.7|57
1722449700000|2024-07-31 18:15:00|109525.8|109415.5|109514.8|109408.8|109527.5|109421.8|109511.2|109392.1|47
1722449710000|2024-07-31 18:15:10|109513.6|109410.4|109514.7|109405.1|109522.8|109410.6|109508.3|109395.5|55
1722449720000|2024-07-31 18:15:20|109513.7|109405|109507.2|109407.9|109517.1|109415|109506.4|109403|47
1722449730000|2024-07-31 18:15:30|109509.7|109408.3|109507.7|109409.4|109521.4|109440.3|109490.2|109395.8|54
1722449740000|2024-07-31 18:15:40|109507.8|109411.8|109505.7|109408.1|109515.4|109437.8|109477.7|109387.4|54
1722449750000|2024-07-31 18:15:50|109509.4|109410.9|109536.9|109426.7|109539.2|109453.9|109481.1|109391.5|56
1722449760000|2024-07-31 18:16:00|109537.2|109428.1|109536.7|109442.9|109545.9|109467.3|109505|109418.4|68
1722449770000|2024-07-31 18:16:10|109516.7|109466.7|109539.3|109438.7|109544.8|109470.3|109508.1|109435.2|73
1722449780000|2024-07-31 18:16:20|109539.8|109440.4|109531.9|109436.2|109554.7|109464.3|109507.1|109419.7|69
1722449790000|2024-07-31 18:16:30|109532.4|109436.6|109541.1|109431.3|109556.1|109444|109532.4|109420.9|72
1722449800000|2024-07-31 18:16:40|109535.6|109437.5|109539.2|109444.9|109558.7|109449|109533.8|109421.4|63
1722449810000|2024-07-31 18:16:50|109539.4|109445.3|109515.2|109465.2|109557.6|109470.8|109513.3|109427.7|54
1722449820000|2024-07-31 18:17:00|109537.3|109443.4|109512.8|109462.8|109551.2|109473.3|109510.4|109427.4|49
1722449830000|2024-07-31 18:17:10|109513.8|109463.8|109544.7|109433.7|109549.2|109472.8|109510|109421.6|58
1722449840000|2024-07-31 18:17:20|109517.5|109467.5|109542.9|109424.2|109562|109480.7|109515.3|109424.2|65
1722449850000|2024-07-31 18:17:30|109545|109425.9|109536.9|109439.2|109547.8|109462.1|109507.4|109420|48
1722449860000|2024-07-31 18:17:40|109537|109440.8|109518.5|109468.5|109545.4|109476.7|109512.9|109433.5|68
1722449870000|2024-07-31 18:17:50|109518.4|109468.4|109514.3|109464.3|109539.4|109471.6|109507.4|109430.4|62
1722449880000|2024-07-31 18:18:00|109516.4|109466.4|109508.4|109458.4|109554|109468.6|109501.2|109422.4|57
1722449890000|2024-07-31 18:18:10|109509.4|109459.4|109516.3|109466.3|109537.1|109473.7|109506.1|109434.7|53
1722449900000|2024-07-31 18:18:20|109513.3|109463.3|109507.7|109457.7|109526.5|109463.3|109500.3|109430.5|53
1722449910000|2024-07-31 18:18:30|109508|109458|109498.9|109448.9|109508.4|109458.4|109496.4|109446.4|42
1722449920000|2024-07-31 18:18:40|109494.5|109444.5|109510.3|109401.1|109520.7|109444.5|109480.2|109395.3|56
1722449930000|2024-07-31 18:18:50|109504.1|109406.8|109477.2|109427.2|109509.5|109431.7|109473.7|109388.8|48
1722449940000|2024-07-31 18:19:00|109478|109428|109485.4|109435.4|109486.1|109436.1|109478|109428|29
1722449950000|2024-07-31 18:19:10|109485.8|109435.8|109480|109430|109491|109441|109477.7|109427.7|50
1722449960000|2024-07-31 18:19:20|109479.9|109429.9|109476.7|109426.7|109509.1|109433.9|109472.8|109397.6|47
1722449970000|2024-07-31 18:19:30|109477.9|109427.9|109466.1|109416.1|109509|109434.3|109458.7|109388.5|59
1722449980000|2024-07-31 18:19:40|109465.9|109415.9|109467.3|109417.3|109470.2|109420.2|109461.8|109411.8|46
1722449990000|2024-07-31 18:19:50|109469.7|109419.7|109483.2|109433.2|109487.2|109435.2|109468.9|109384.5|60
1722450000000|2024-07-31 18:20:00|109481.9|109431.9|109496|109446|109504.7|109454.7|109481.9|109431.9|65
1722450010000|2024-07-31 18:20:10|109496.1|109446.1|109494.7|109444.7|109501.9|109451.9|109491.7|109441.7|39
1722450020000|2024-07-31 18:20:20|109496.1|109446.1|109497.8|109447.8|109499.4|109449.4|109495.5|109445.5|27
1722450030000|2024-07-31 18:20:30|109496.1|109446.1|109494.8|109444.8|109502.8|109452.8|109490.5|109440.5|44
1722450040000|2024-07-31 18:20:40|109494.6|109444.6|109483.7|109433.7|109496.7|109446.7|109482.5|109432.5|40
1722450050000|2024-07-31 18:20:50|109482.8|109432.8|109484.4|109434.4|109485.1|109435.1|109479.6|109429.6|32
1722450060000|2024-07-31 18:21:00|109483.7|109433.7|109487.7|109437.7|109489.8|109439.8|109483.7|109433.7|28
1722450070000|2024-07-31 18:21:10|109487.6|109437.6|109478.5|109428.5|109487.6|109437.6|109475.2|109425.2|28
1722450080000|2024-07-31 18:21:20|109477.2|109427.2|109470.4|109420.4|109478.2|109428.2|109470.1|109420.1|31
1722450090000|2024-07-31 18:21:30|109470.5|109420.5|109468.2|109418.2|109474.7|109424.7|109464.4|109414.4|30
1722450100000|2024-07-31 18:21:40|109468.3|109418.3|109473.6|109423.6|109473.6|109423.6|109462.6|109412.6|33
1722450110000|2024-07-31 18:21:50|109474.4|109424.4|109467.6|109417.6|109475.9|109425.9|109464|109414|37
1722450120000|2024-07-31 18:22:00|109467.5|109417.5|109471.8|109421.8|109472.6|109422.6|109467.5|109417.5|28
1722450130000|2024-07-31 18:22:10|109471.9|109421.9|109475.7|109425.7|109477.3|109427.3|109463.5|109413.5|44
1722450140000|2024-07-31 18:22:20|109476|109426|109466.1|109416.1|109476|109426|109462.1|109412.1|42
1722450150000|2024-07-31 18:22:30|109466.3|109416.3|109463.3|109413.3|109469.1|109419.1|109459.4|109409.4|43
1722450160000|2024-07-31 18:22:40|109461.6|109411.6|109460|109410|109462|109412|109455.8|109405.8|27
1722450170000|2024-07-31 18:22:50|109459.8|109409.8|109451.9|109401.9|109460.4|109410.4|109451.7|109401.7|35
1722450180000|2024-07-31 18:23:00|109449.4|109399.4|109453.5|109403.5|109461.2|109411.2|109447.5|109397.5|49
1722450190000|2024-07-31 18:23:10|109453.1|109403.1|109454.9|109404.9|109476|109405.1|109446.9|109377.6|33
1722450200000|2024-07-31 18:23:20|109456|109406|109455.2|109405.2|109460.8|109410.8|109453.9|109403.9|45
1722450210000|2024-07-31 18:23:30|109456.2|109406.2|109448.9|109398.9|109457.4|109407.4|109446.7|109396.7|46
1722450220000|2024-07-31 18:23:40|109448.7|109398.7|109455.2|109405.2|109455.8|109405.8|109448.7|109398.7|25
1722450230000|2024-07-31 18:23:50|109454.9|109404.9|109456.1|109406.1|109456.1|109406.1|109452.9|109402.9|11
1722450240000|2024-07-31 18:24:00|109453.4|109403.4|109461.3|109411.3|109464.6|109414.6|109453.3|109403.3|38
1722450250000|2024-07-31 18:24:10|109461.2|109411.2|109455.8|109405.8|109461.2|109411.2|109452.9|109402.9|30
1722450260000|2024-07-31 18:24:20|109455.4|109405.4|109456.4|109406.4|109457.7|109407.7|109450.3|109400.3|33
1722450270000|2024-07-31 18:24:30|109455.2|109405.2|109455|109405|109456.1|109406.1|109449.1|109399.1|37
1722450280000|2024-07-31 18:24:40|109457.8|109407.8|109451.7|109401.7|109458.6|109408.6|109448|109398|44
1722450290000|2024-07-31 18:24:50|109450.3|109400.3|109438.7|109388.7|109450.3|109400.3|109434.4|109384.4|33
1722450300000|2024-07-31 18:25:00|109439.5|109389.5|109438.4|109388.4|109442.6|109392.6|109436.8|109386.8|25
1722450310000|2024-07-31 18:25:10|109437.9|109387.9|109444.5|109394.5|109444.5|109394.5|109437.9|109387.9|28
1722450320000|2024-07-31 18:25:20|109443.9|109393.9|109445.5|109395.5|109446.1|109396.1|109443.8|109393.8|27
1722450330000|2024-07-31 18:25:30|109444.3|109394.3|109441.3|109391.3|109444.7|109394.7|109439.1|109389.1|18
1722450340000|2024-07-31 18:25:40|109441.7|109391.7|109442|109392|109443.9|109393.9|109439.2|109389.2|30
1722450350000|2024-07-31 18:25:50|109441.6|109391.6|109438.7|109388.7|109441.6|109391.6|109436.3|109386.3|17
1722450360000|2024-07-31 18:26:00|109438.9|109388.9|109475.9|109425.9|109475.9|109425.9|109438.9|109388.9|55
1722450370000|2024-07-31 18:26:10|109477.3|109427.3|109475.9|109425.9|109481.2|109431.2|109473.4|109423.4|37
1722450380000|2024-07-31 18:26:20|109476.8|109426.8|109477.3|109427.3|109477.4|109427.4|109472.9|109422.9|28
1722450390000|2024-07-31 18:26:30|109476.8|109426.8|109474.4|109424.4|109478.8|109428.8|109474.4|109424.4|12
1722450400000|2024-07-31 18:26:40|109474.9|109424.9|109473.7|109423.7|109474.9|109424.9|109472.4|109422.4|20
1722450410000|2024-07-31 18:26:50|109473|109423|109469.5|109419.5|109473|109423|109468|109418|34
1722450420000|2024-07-31 18:27:00|109469.8|109419.8|109473|109423|109473.5|109423.5|109469.6|109419.6|21
1722450430000|2024-07-31 18:27:10|109472.5|109422.5|109465.7|109415.7|109472.5|109422.5|109464.6|109414.6|29
1722450440000|2024-07-31 18:27:20|109465.6|109415.6|109460.5|109410.5|109467.4|109417.4|109458.8|109408.8|27
1722450450000|2024-07-31 18:27:30|109461.1|109411.1|109457.7|109407.7|109461.1|109411.1|109457.1|109407.1|23
1722450460000|2024-07-31 18:27:40|109458.5|109408.5|109457.3|109407.3|109459|109409|109455.6|109405.6|25
1722450470000|2024-07-31 18:27:50|109457.7|109407.7|109450.1|109400.1|109458.8|109408.8|109449.5|109399.5|31
1722450480000|2024-07-31 18:28:00|109450.7|109400.7|109450.6|109400.6|109451.7|109401.7|109448.1|109398.1|36
1722450490000|2024-07-31 18:28:10|109451.1|109401.1|109462.1|109412.1|109463.6|109413.6|109451.1|109401.1|53
1722450500000|2024-07-31 18:28:20|109462|109412|109462.3|109412.3|109466.6|109416.6|109458.6|109408.6|42
1722450510000|2024-07-31 18:28:30|109462.2|109412.2|109463.6|109413.6|109464.5|109414.5|109462.2|109412.2|12
1722450520000|2024-07-31 18:28:40|109464.5|109414.5|109461.3|109411.3|109464.6|109414.6|109456.5|109406.5|45
1722450530000|2024-07-31 18:28:50|109461.6|109411.6|109464.7|109414.7|109471.4|109421.4|109461.6|109411.6|50
1722450540000|2024-07-31 18:29:00|109465.1|109415.1|109461.8|109411.8|109467.9|109417.9|109461.8|109411.8|28
1722450550000|2024-07-31 18:29:10|109462.1|109412.1|109461.7|109411.7|109462.8|109412.8|109455.1|109405.1|37
1722450560000|2024-07-31 18:29:20|109461.5|109411.5|109455.1|109405.1|109461.5|109411.5|109454.6|109404.6|20
1722450570000|2024-07-31 18:29:30|109454.9|109404.9|109447.1|109397.1|109454.9|109404.9|109446.6|109396.6|30
1722450580000|2024-07-31 18:29:40|109446.9|109396.9|109443.1|109393.1|109447|109397|109442.1|109392.1|17
1722450590000|2024-07-31 18:29:50|109443|109393|109443.2|109393.2|109443.2|109393.2|109440.1|109390.1|25
1722450600000|2024-07-31 18:30:00|109444.3|109394.3|109456.4|109406.4|109458.8|109408.8|109444.3|109394.3|44
1722450610000|2024-07-31 18:30:10|109457.1|109407.1|109444.6|109394.6|109457.1|109407.1|109444.6|109394.6|52
1722450620000|2024-07-31 18:30:20|109447.1|109397.1|109447.2|109397.2|109449.1|109399.1|109444|109394|21
1722450630000|2024-07-31 18:30:30|109446.9|109396.9|109452.8|109402.8|109454|109404|109446.4|109396.4|34
1722450640000|2024-07-31 18:30:40|109452.9|109402.9|109453|109403|109455.4|109405.4|109451.5|109401.5|24
1722450650000|2024-07-31 18:30:50|109452.8|109402.8|109430.9|109380.9|109453.2|109403.2|109429.5|109379.5|52
1722450660000|2024-07-31 18:31:00|109431.1|109381.1|109419.5|109369.5|109433|109383|109418.6|109368.6|56
1722450670000|2024-07-31 18:31:10|109419.8|109369.8|109428.4|109378.4|109433.4|109383.4|109419.4|109369.4|51
1722450680000|2024-07-31 18:31:20|109428.7|109378.7|109423.2|109373.2|109431.9|109381.9|109418.7|109368.7|58
1722450690000|2024-07-31 18:31:30|109422.5|109372.5|109421.5|109371.5|109430|109380|109418.1|109368.1|55
1722450700000|2024-07-31 18:31:40|109421.6|109371.6|109409.1|109359.1|109421.6|109371.6|109407.6|109357.6|45
1722450710000|2024-07-31 18:31:50|109410.5|109360.5|109416.2|109366.2|109424.7|109368.3|109403.9|109328.9|57
1722450720000|2024-07-31 18:32:00|109417.1|109367.1|109417.9|109367.9|109420.6|109370.6|109417.1|109367.1|32
1722450730000|2024-07-31 18:32:10|109418.6|109368.6|109395.5|109345.5|109427.9|109368.6|109390.8|109318.2|46
1722450740000|2024-07-31 18:32:20|109395.6|109345.6|109390.3|109340.3|109395.6|109345.6|109390.3|109340.3|32
1722450750000|2024-07-31 18:32:30|109390.4|109340.4|109393.7|109343.7|109394.1|109344.1|109384|109334|51
1722450760000|2024-07-31 18:32:40|109393.2|109343.2|109390.5|109340.5|109393.2|109343.2|109390.2|109340.2|28
1722450770000|2024-07-31 18:32:50|109390.6|109340.6|109393.4|109343.4|109395.1|109345.1|109386|109336|45
1722450780000|2024-07-31 18:33:00|109392.6|109342.6|109372|109322|109392.6|109342.6|109367.3|109317.3|46
1722450790000|2024-07-31 18:33:10|109371.9|109321.9|109369.1|109319.1|109371.9|109321.9|109364.6|109314.6|33
1722450800000|2024-07-31 18:33:20|109369.5|109319.5|109381.9|109331.9|109381.9|109331.9|109369.2|109319.2|38
1722450810000|2024-07-31 18:33:30|109381.5|109331.5|109371.7|109321.7|109385.3|109335.3|109371.7|109321.7|41
1722450820000|2024-07-31 18:33:40|109372.1|109322.1|109377|109327|109377.8|109327.8|109369.7|109319.7|42
1722450830000|2024-07-31 18:33:50|109377.3|109327.3|109374.6|109324.6|109378.4|109328.4|109370.9|109320.9|34
1722450840000|2024-07-31 18:34:00|109375|109325|109394.3|109344.3|109394.3|109344.3|109375|109325|51
1722450850000|2024-07-31 18:34:10|109394.9|109344.9|109393.6|109343.6|109394.9|109344.9|109384.4|109334.4|54
1722450860000|2024-07-31 18:34:20|109394.1|109344.1|109369.3|109319.3|109395.6|109345.6|109366.4|109290.7|52
1722450870000|2024-07-31 18:34:30|109368.7|109318.7|109360.8|109310.8|109370.2|109320.2|109356.2|109306.2|63
1722450880000|2024-07-31 18:34:40|109361|109311|109369.7|109319.7|109372.7|109322.7|109361|109311|51
1722450890000|2024-07-31 18:34:50|109369.5|109319.5|109386.2|109336.2|109386.3|109336.3|109368.9|109318.9|42
1722450900000|2024-07-31 18:35:00|109386.9|109336.9|109383.8|109333.8|109390|109340|109379.9|109329.9|45
1722450910000|2024-07-31 18:35:10|109382.6|109332.6|109408.8|109358.8|109411.2|109361.2|109381|109331|62
1722450920000|2024-07-31 18:35:20|109408.6|109358.6|109410.9|109360.9|109424.1|109365.1|109402.8|109329.8|60
1722450930000|2024-07-31 18:35:30|109410.6|109360.6|109404.1|109354.1|109413.8|109363.8|109403.5|109353.5|49
1722450940000|2024-07-31 18:35:40|109405.3|109355.3|109413.1|109363.1|109413.4|109363.4|109397.7|109347.7|46
1722450950000|2024-07-31 18:35:50|109412.9|109362.9|109423.1|109373.1|109424.2|109374.2|109412.1|109362.1|57
1722450960000|2024-07-31 18:36:00|109422.1|109372.1|109421.4|109371.4|109428.8|109378.8|109420.4|109370.4|46
1722450970000|2024-07-31 18:36:10|109420.7|109370.7|109421.5|109371.5|109424.4|109374.4|109416.6|109366.6|46
1722450980000|2024-07-31 18:36:20|109421.4|109371.4|109416|109366|109421.4|109371.4|109415.8|109365.8|40
1722450990000|2024-07-31 18:36:30|109415|109365|109425.7|109375.7|109425.7|109375.7|109414|109364|45
1722451000000|2024-07-31 18:36:40|109425.8|109375.8|109463.2|109413.2|109470.7|109420.7|109425.4|109375.4|59
1722451010000|2024-07-31 18:36:50|109459.5|109409.5|109420.3|109370.3|109459.5|109409.5|109416.5|109366.5|58
1722451020000|2024-07-31 18:37:00|109420|109370|109427.4|109377.4|109442.9|109377.5|109411|109345.5|52
1722451030000|2024-07-31 18:37:10|109427.5|109377.5|109420|109370|109441.8|109387.7|109418.5|109336.1|53
1722451040000|2024-07-31 18:37:20|109420.2|109370.2|109398.1|109348.1|109420.5|109370.5|109398.1|109348.1|56
1722451050000|2024-07-31 18:37:30|109398.6|109348.6|109345.7|109295.7|109402.8|109352.8|109345.2|109269.2|71
1722451060000|2024-07-31 18:37:40|109345.4|109295.4|109367.5|109317.5|109397|109323.4|109344.3|109268.9|69
1722451070000|2024-07-31 18:37:50|109366.6|109316.6|109389.2|109339.2|109390.1|109340.1|109366.6|109316.6|55
1722451080000|2024-07-31 18:38:00|109389.5|109339.5|109394.9|109344.9|109400.7|109350.7|109389.5|109339.5|58
1722451090000|2024-07-31 18:38:10|109393.9|109343.9|109408.6|109358.6|109433.4|109361.1|109390.3|109319.5|57
1722451100000|2024-07-31 18:38:20|109410.4|109360.4|109406|109356|109417.4|109367.4|109402.9|109352.9|60
1722451110000|2024-07-31 18:38:30|109407.2|109357.2|109397.4|109347.4|109409.7|109359.7|109393.7|109343.7|45
1722451120000|2024-07-31 18:38:40|109397.9|109347.9|109390.3|109340.3|109400.1|109350.1|109384|109334|55
1722451130000|2024-07-31 18:38:50|109387.3|109337.3|109378.6|109328.6|109407.4|109337.3|109373.4|109294.3|55
1722451140000|2024-07-31 18:39:00|109378.9|109328.9|109380.7|109330.7|109384.5|109334.5|109374|109324|45
1722451150000|2024-07-31 18:39:10|109381|109331|109376.8|109326.8|109384.9|109334.9|109366.1|109316.1|46
1722451160000|2024-07-31 18:39:20|109377.1|109327.1|109378.3|109328.3|109378.4|109328.4|109367.7|109317.7|38
1722451170000|2024-07-31 18:39:30|109378.7|109328.7|109357.8|109307.8|109383.8|109333.8|109357.7|109307.7|50
1722451180000|2024-07-31 18:39:40|109358|109308|109348.2|109298.2|109358.5|109308.5|109348.2|109298.2|43
1722451190000|2024-07-31 18:39:50|109347.5|109297.5|109328.5|109278.5|109347.5|109297.5|109327.6|109277.6|47
1722451200000|2024-07-31 18:40:00|109325.7|109275.7|109325.9|109275.9|109334.4|109284.4|109321.1|109271.1|59
1722451210000|2024-07-31 18:40:10|109325.8|109275.8|109305.5|109255.5|109325.8|109275.8|109299.3|109249.3|48
1722451220000|2024-07-31 18:40:20|109305.3|109255.3|109290.9|109240.9|109308|109258|109290.9|109240.9|43
1722451230000|2024-07-31 18:40:30|109291.7|109241.7|109262.7|109212.7|109291.7|109241.7|109262.7|109212.7|54
1722451240000|2024-07-31 18:40:40|109272.1|109222.1|109259.2|109209.2|109272.2|109222.2|109259.2|109209.2|35
1722451250000|2024-07-31 18:40:50|109259.5|109209.5|109267.4|109217.4|109269|109219|109259.5|109209.5|31
1722451260000|2024-07-31 18:41:00|109267.3|109217.3|109270.1|109220.1|109270.9|109220.9|109262.7|109212.7|42
1722451270000|2024-07-31 18:41:10|109269.2|109219.2|109257.6|109207.6|109270.4|109220.4|109256.2|109206.2|54
1722451280000|2024-07-31 18:41:20|109257.2|109207.2|109240.5|109190.5|109257.2|109207.2|109240.2|109190.2|40
1722451290000|2024-07-31 18:41:30|109240.7|109190.7|109241.3|109191.3|109243.8|109193.8|109237.3|109187.3|34
1722451300000|2024-07-31 18:41:40|109241.2|109191.2|109226.9|109176.9|109247.7|109197.7|109226.5|109176.5|48
1722451310000|2024-07-31 18:41:50|109228.1|109178.1|109216|109166|109250.8|109181.4|109208.8|109125.7|68
1722451320000|2024-07-31 18:42:00|109215.8|109165.8|109219|109169|109227.9|109177.9|109207.7|109157.7|62
1722451330000|2024-07-31 18:42:10|109218.1|109168.1|109247.6|109116.3|109260.1|109172.3|109209.8|109105.2|53
1722451340000|2024-07-31 18:42:20|109210.8|109160.8|109212.7|109162.7|109218.8|109168.8|109210.7|109160.7|33
1722451350000|2024-07-31 18:42:30|109212.9|109162.9|109210.9|109160.9|109215.8|109165.8|109208.7|109158.7|51
1722451360000|2024-07-31 18:42:40|109211.3|109161.3|109197.9|109147.9|109213.8|109163.8|109192.2|109142.2|57
1722451370000|2024-07-31 18:42:50|109196.7|109146.7|109199.6|109149.6|109199.6|109149.6|109188.1|109138.1|30
1722451380000|2024-07-31 18:43:00|109198.9|109148.9|109202.3|109152.3|109202.6|109152.6|109193.3|109143.3|34
1722451390000|2024-07-31 18:43:10|109200.8|109150.8|109195.3|109145.3|109200.8|109150.8|109193.4|109143.4|57
1722451400000|2024-07-31 18:43:20|109194.4|109144.4|109188.5|109138.5|109195.3|109145.3|109187.8|109137.8|48
1722451410000|2024-07-31 18:43:30|109187.7|109137.7|109201.3|109151.3|109204.2|109154.2|109186.6|109136.6|67
1722451420000|2024-07-31 18:43:40|109202.1|109152.1|109176|109126|109202.2|109152.2|109176|109126|57
1722451430000|2024-07-31 18:43:50|109181.1|109131.1|109148.4|109098.4|109187.3|109137.3|109148.4|109098.4|64
1722451440000|2024-07-31 18:44:00|109150.5|109100.5|109131.9|109081.9|109150.5|109100.5|109124|109074|58
1722451450000|2024-07-31 18:44:10|109131.6|109081.6|109154.7|109104.7|109156.4|109106.4|109130.7|109080.7|45
1722451460000|2024-07-31 18:44:20|109156.5|109106.5|109158.1|109108.1|109162.1|109112.1|109151.7|109101.7|47
1722451470000|2024-07-31 18:44:30|109157.3|109107.3|109151.9|109101.9|109160.6|109110.6|109151.9|109101.9|52
1722451480000|2024-07-31 18:44:40|109150.9|109100.9|109138.8|109088.8|109195.6|109106.2|109137.6|109043.8|57
1722451490000|2024-07-31 18:44:50|109136|109086|109148.9|109098.9|109148.9|109098.9|109136|109086|54
1722451500000|2024-07-31 18:45:00|109148.5|109098.5|109161.8|109111.8|109164.9|109114.9|109148.5|109098.5|63
1722451510000|2024-07-31 18:45:10|109162.7|109112.7|109166.8|109116.8|109168.1|109118.1|109155.5|109105.5|49
1722451520000|2024-07-31 18:45:20|109166.4|109116.4|109177.7|109127.7|109181.4|109131.4|109165.6|109115.6|50
1722451530000|2024-07-31 18:45:30|109176.7|109126.7|109181.2|109131.2|109190.7|109140.7|109170.7|109120.7|58
1722451540000|2024-07-31 18:45:40|109178.6|109128.6|109176.5|109126.5|109183.8|109133.8|109176.5|109126.5|45
1722451550000|2024-07-31 18:45:50|109176|109126|109186.1|109136.1|109189|109139|109173.6|109123.6|64
1722451560000|2024-07-31 18:46:00|109186.5|109136.5|109183.4|109133.4|109187.4|109137.4|109179.4|109129.4|46
1722451570000|2024-07-31 18:46:10|109183.9|109133.9|109175.1|109125.1|109184.6|109134.6|109170.2|109120.2|48
1722451580000|2024-07-31 18:46:20|109175.5|109125.5|109170.9|109120.9|109175.5|109125.5|109167.2|109117.2|53
1722451590000|2024-07-31 18:46:30|109169.7|109119.7|109174.6|109124.6|109183.8|109133.8|109169.7|109119.7|64
1722451600000|2024-07-31 18:46:40|109175.7|109125.7|109178.4|109128.4|109183.4|109133.4|109173.9|109123.9|50
1722451610000|2024-07-31 18:46:50|109177.8|109127.8|109170.2|109120.2|109179.8|109129.8|109169.5|109119.5|45
1722451620000|2024-07-31 18:47:00|109170.7|109120.7|109169.8|109119.8|109173.7|109123.7|109168|109118|52
1722451630000|2024-07-31 18:47:10|109169.2|109119.2|109176.4|109126.4|109177.1|109127.1|109169|109119|45
1722451640000|2024-07-31 18:47:20|109176.5|109126.5|109177.3|109127.3|109180.2|109130.2|109175.8|109125.8|39
1722451650000|2024-07-31 18:47:30|109177|109127|109180.4|109130.4|109182.7|109132.7|109174.4|109124.4|46
1722451660000|2024-07-31 18:47:40|109180.1|109130.1|109172.8|109122.8|109180.1|109130.1|109172.2|109122.2|41
1722451670000|2024-07-31 18:47:50|109172.1|109122.1|109172.7|109122.7|109176.9|109126.9|109171.2|109121.2|58
1722451680000|2024-07-31 18:48:00|109172.6|109122.6|109158.9|109108.9|109172.6|109122.6|109156.1|109106.1|61
1722451690000|2024-07-31 18:48:10|109158.6|109108.6|109156.8|109106.8|109159.9|109109.9|109154.4|109104.4|62
1722451700000|2024-07-31 18:48:20|109158.1|109108.1|109155|109105|109158.5|109108.5|109151.7|109101.7|61
1722451710000|2024-07-31 18:48:30|109154.9|109104.9|109147.8|109097.8|109155.3|109105.3|109144.9|109094.9|46
1722451720000|2024-07-31 18:48:40|109148.4|109098.4|109134.5|109084.5|109152.5|109102.5|109133.7|109083.7|61
1722451730000|2024-07-31 18:48:50|109133.6|109083.6|109135.9|109085.9|109138.4|109088.4|109130.7|109080.7|42
1722451740000|2024-07-31 18:49:00|109132.4|109082.4|109134.3|109084.3|109137.3|109087.3|109127|109077|43
1722451750000|2024-07-31 18:49:10|109134.4|109084.4|109135.4|109085.4|109135.4|109085.4|109129.7|109079.7|28
1722451760000|2024-07-31 18:49:20|109135.6|109085.6|109127.8|109077.8|109136.6|109086.6|109125.5|109075.5|39
1722451770000|2024-07-31 18:49:30|109127.4|109077.4|109098.1|109048.1|109127.8|109077.8|109097.1|109047.1|52
1722451780000|2024-07-31 18:49:40|109096.9|109046.9|109071.2|109021.2|109096.9|109046.9|109064.6|109014.6|56
1722451790000|2024-07-31 18:49:50|109070.5|109020.5|109081.8|109031.8|109082.9|109032.9|109068|109018|49
1722451800000|2024-07-31 18:50:00|109081.5|109031.5|109074.6|109024.6|109083|109033|109073.5|109023.5|48
1722451810000|2024-07-31 18:50:10|109070.9|109020.9|109071.4|109021.4|109079.2|109029.2|109069.4|109019.4|64
1722451820000|2024-07-31 18:50:20|109072.3|109022.3|109078.1|109028.1|109078.1|109028.1|109071.4|109021.4|41
1722451830000|2024-07-31 18:50:30|109078.4|109028.4|109088.3|109038.3|109089.3|109039.3|109075.6|109025.6|50
1722451840000|2024-07-31 18:50:40|109089.1|109039.1|109080.4|109030.4|109091.5|109041.5|109076.8|109026.8|56
1722451850000|2024-07-31 18:50:50|109077.7|109027.7|109084.9|109034.9|109088.4|109038.4|109077|109027|44
1722451860000|2024-07-31 18:51:00|109085.6|109035.6|109088.6|109038.6|109092.5|109042.5|109080.1|109030.1|39
1722451870000|2024-07-31 18:51:10|109088.3|109038.3|109064.4|109014.4|109092.5|109042.5|109064.4|109014.4|43
1722451880000|2024-07-31 18:51:20|109063.5|109013.5|109075.1|109025.1|109078.1|109028.1|109063.5|109013.5|51
1722451890000|2024-07-31 18:51:30|109075|109025|109094.8|109044.8|109094.9|109044.9|109072.9|109022.9|45
1722451900000|2024-07-31 18:51:40|109094|109044|109086.7|109036.7|109097.2|109047.2|109081.1|109031.1|51
1722451910000|2024-07-31 18:51:50|109087.1|109037.1|109093.5|109043.5|109097.2|109047.2|109084.9|109034.9|36
1722451920000|2024-07-31 18:52:00|109093.9|109043.9|109102.8|109052.8|109110.2|109060.2|109092.2|109042.2|45
1722451930000|2024-07-31 18:52:10|109102.7|109052.7|109105.4|109055.4|109110|109060|109102.1|109052.1|44
1722451940000|2024-07-31 18:52:20|109105.1|109055.1|109105.7|109055.7|109107.9|109057.9|109094.5|109044.5|62
1722451950000|2024-07-31 18:52:30|109108.8|109058.8|109115.1|109065.1|109118.7|109068.7|109105.1|109055.1|58
1722451960000|2024-07-31 18:52:40|109102|109052|109103.9|109053.9|109108.4|109058.4|109097.5|109047.5|61
1722451970000|2024-07-31 18:52:50|109107.8|109057.8|109112.9|109062.9|109118.7|109068.7|109104.7|109054.7|44
1722451980000|2024-07-31 18:53:00|109112.3|109062.3|109107.9|109057.9|109118|109068|109106.8|109056.8|58
1722451990000|2024-07-31 18:53:10|109109.3|109059.3|109112.3|109062.3|109116.6|109066.6|109106.4|109056.4|54
1722452000000|2024-07-31 18:53:20|109110.6|109060.6|109120.1|109070.1|109121.8|109071.8|109110.6|109060.6|55
1722452010000|2024-07-31 18:53:30|109119.7|109069.7|109125.7|109075.7|109126.6|109076.6|109117.4|109067.4|36
1722452020000|2024-07-31 18:53:40|109125.3|109075.3|109113.3|109063.3|109125.3|109075.3|109111.7|109061.7|50
1722452030000|2024-07-31 18:53:50|109113.4|109063.4|109109.2|109059.2|109117.5|109067.5|109108.6|109058.6|54
1722452040000|2024-07-31 18:54:00|109109.1|109059.1|109098.6|109048.6|109109.1|109059.1|109093.3|109043.3|53
1722452050000|2024-07-31 18:54:10|109098.1|109048.1|109099|109049|109105.4|109055.4|109096.9|109046.9|41
1722452060000|2024-07-31 18:54:20|109098.2|109048.2|109092.5|109042.5|109103.6|109053.6|109086.1|109036.1|38
1722452070000|2024-07-31 18:54:30|109094.1|109044.1|109099.6|109049.6|109109.1|109059.1|109094.1|109044.1|40
1722452080000|2024-07-31 18:54:40|109099.2|109049.2|109098.3|109048.3|109104.2|109054.2|109087|109037|51
1722452090000|2024-07-31 18:54:50|109098.9|109048.9|109103.1|109053.1|109105.9|109055.9|109091.8|109041.8|44
1722452100000|2024-07-31 18:55:00|109099.7|109049.7|109125.5|109075.5|109125.5|109075.5|109095.2|109045.2|52
1722452110000|2024-07-31 18:55:10|109125.4|109075.4|109129.8|109079.8|109135.9|109085.9|109125.4|109075.4|48
1722452120000|2024-07-31 18:55:20|109129.3|109079.3|109126.3|109076.3|109133.1|109083.1|109123.8|109073.8|47
1722452130000|2024-07-31 18:55:30|109125.8|109075.8|109126.8|109076.8|109131.8|109081.8|109125.3|109075.3|27
1722452140000|2024-07-31 18:55:40|109126.6|109076.6|109115.6|109065.6|109130.8|109080.8|109115|109065|43
1722452150000|2024-07-31 18:55:50|109113.9|109063.9|109122.1|109072.1|109125.5|109075.5|109113.9|109063.9|46
1722452160000|2024-07-31 18:56:00|109123.7|109073.7|109117.1|109067.1|109125.5|109075.5|109116.5|109066.5|31
1722452170000|2024-07-31 18:56:10|109116.7|109066.7|109117.8|109067.8|109118.6|109068.6|109111.6|109061.6|45
1722452180000|2024-07-31 18:56:20|109118.6|109068.6|109122.2|109072.2|109123.1|109073.1|109113.5|109063.5|45
1722452190000|2024-07-31 18:56:30|109122.9|109072.9|109126.7|109076.7|109131.5|109081.5|109121.6|109071.6|50
1722452200000|2024-07-31 18:56:40|109128.1|109078.1|109124.6|109074.6|109131.6|109081.6|109123.4|109073.4|38
1722452210000|2024-07-31 18:56:50|109124.3|109074.3|109099.9|109049.9|109125.4|109075.4|109094|109044|57
1722452220000|2024-07-31 18:57:00|109100.2|109050.2|109104.3|109054.3|109107.4|109057.4|109099.7|109049.7|57
1722452230000|2024-07-31 18:57:10|109105.3|109055.3|109113.7|109063.7|109114.7|109064.7|109104|109054|41
1722452240000|2024-07-31 18:57:20|109113.5|109063.5|109087.8|109037.8|109113.5|109063.5|109081.7|109031.7|64
1722452250000|2024-07-31 18:57:30|109089|109039|109108.4|109058.4|109108.4|109058.4|109086.6|109036.6|47
1722452260000|2024-07-31 18:57:40|109108.9|109058.9|109117.8|109067.8|109119.2|109069.2|109108.9|109058.9|50
1722452270000|2024-07-31 18:57:50|109117.5|109067.5|109108.1|109058.1|109117.5|109067.5|109103.4|109053.4|58
1722452280000|2024-07-31 18:58:00|109107.4|109057.4|109130.7|109080.7|109130.7|109080.7|109106.9|109056.9|47
1722452290000|2024-07-31 18:58:10|109131|109081|109140|109090|109140|109090|109113.9|109063.9|55
1722452300000|2024-07-31 18:58:20|109139.6|109089.6|109143.1|109093.1|109146.1|109096.1|109137.9|109087.9|27
1722452310000|2024-07-31 18:58:30|109142.7|109092.7|109138.3|109088.3|109143.3|109093.3|109134.3|109084.3|39
1722452320000|2024-07-31 18:58:40|109138.5|109088.5|109139.3|109089.3|109140.4|109090.4|109132.7|109082.7|43
1722452330000|2024-07-31 18:58:50|109140.2|109090.2|109146.2|109096.2|109146.6|109096.6|109140.2|109090.2|23
1722452340000|2024-07-31 18:59:00|109146|109096|109135.4|109085.4|109146|109096|109132.6|109082.6|38
1722452350000|2024-07-31 18:59:10|109134.7|109084.7|109145.7|109095.7|109150.6|109100.6|109134.7|109084.7|36
1722452360000|2024-07-31 18:59:20|109145.5|109095.5|109137.7|109087.7|109146.3|109096.3|109134.6|109084.6|27
1722452370000|2024-07-31 18:59:30|109136.7|109086.7|109133.9|109083.9|109138.9|109088.9|109133.6|109083.6|34
1722452380000|2024-07-31 18:59:40|109133.3|109083.3|109131|109081|109135.1|109085.1|109128.4|109078.4|35
1722452390000|2024-07-31 18:59:50|109134|109084|109095.6|109045.6|109134.3|109084.3|109095.6|109045.6|55
1722452400000|2024-07-31 19:00:00|109095.9|109045.9|109073|109023|109095.9|109045.9|109070.1|109020.1|65
1722452410000|2024-07-31 19:00:10|109073.9|109023.9|109064.8|109014.8|109074.7|109024.7|109064.1|109014.1|63
1722452420000|2024-07-31 19:00:20|109064.2|109014.2|109053.4|109003.4|109069.3|109019.3|109051.4|109001.4|63
1722452430000|2024-07-31 19:00:30|109051.6|109001.6|109054.3|109004.3|109060.7|109010.7|109047.5|108997.5|60
1722452440000|2024-07-31 19:00:40|109054.2|109004.2|109046.6|108996.6|109054.2|109004.2|109046.5|108996.5|47
1722452450000|2024-07-31 19:00:50|109045|108995|109035.1|108985.1|109045|108995|109031.4|108981.4|52
1722452460000|2024-07-31 19:01:00|109034.7|108984.7|109034.3|108984.3|109036.8|108986.8|109027.3|108977.3|50
1722452470000|2024-07-31 19:01:10|109035.3|108985.3|109037.9|108987.9|109040.3|108990.3|109033|108983|48
1722452480000|2024-07-31 19:01:20|109035.7|108985.7|109037|108987|109040.9|108990.9|109032.7|108982.7|58
1722452490000|2024-07-31 19:01:30|109037.3|108987.3|109028.6|108978.6|109041.5|108991.5|109026.2|108976.2|61
1722452500000|2024-07-31 19:01:40|109027.5|108977.5|109027.7|108977.7|109037.8|108987.8|109027.4|108977.4|54
1722452510000|2024-07-31 19:01:50|109027.9|108977.9|109023|108973|109034.2|108984.2|109023|108973|53
1722452520000|2024-07-31 19:02:00|109024|108974|109005|108955|109027.5|108977.5|109004.5|108954.5|70
1722452530000|2024-07-31 19:02:10|109006.3|108956.3|109001.5|108951.5|109008.6|108958.6|109001.5|108951.5|65
1722452540000|2024-07-31 19:02:20|109001|108951|109002.4|108952.4|109010.3|108960.3|109000.5|108950.5|65
1722452550000|2024-07-31 19:02:30|109001.8|108951.8|108975.2|108925.2|109008.1|108958.1|108973.5|108923.5|52
1722452560000|2024-07-31 19:02:40|108976|108926|108972|108922|108978.2|108928.2|108967.6|108917.6|42
1722452570000|2024-07-31 19:02:50|108972.2|108922.2|108979.8|108929.8|108979.8|108929.8|108969.9|108919.9|32
1722452580000|2024-07-31 19:03:00|108980.3|108930.3|108974.3|108924.3|108980.3|108930.3|108970.8|108920.8|25
1722452590000|2024-07-31 19:03:10|108974.9|108924.9|108969.9|108919.9|108974.9|108924.9|108966.8|108916.8|31
1722452600000|2024-07-31 19:03:20|108968.6|108918.6|108965.6|108915.6|108971.2|108921.2|108962.5|108912.5|56
1722452610000|2024-07-31 19:03:30|108965.8|108915.8|108966.3|108916.3|108967|108917|108958|108908|58
1722452620000|2024-07-31 19:03:40|108966.7|108916.7|108955.2|108905.2|108967.2|108917.2|108952.5|108902.5|58
1722452630000|2024-07-31 19:03:50|108955.8|108905.8|108959.8|108909.8|108959.8|108909.8|108949.1|108899.1|58
1722452640000|2024-07-31 19:04:00|108957.7|108907.7|108952.5|108902.5|108963.4|108913.4|108951.5|108901.5|65
1722452650000|2024-07-31 19:04:10|108953.5|108903.5|108942.4|108892.4|108954.6|108904.6|108930.7|108880.7|77
1722452660000|2024-07-31 19:04:20|108940.5|108890.5|108925.5|108875.5|108941|108891|108923.8|108873.8|58
1722452670000|2024-07-31 19:04:30|108926.4|108876.4|108924|108874|108927.1|108877.1|108915.9|108865.9|69
1722452680000|2024-07-31 19:04:40|108923.7|108873.7|108950.5|108900.5|108962.7|108912.7|108923|108873|77
1722452690000|2024-07-31 19:04:50|108950.8|108900.8|108966.4|108916.4|108969.4|108919.4|108950.6|108900.6|65
1722452700000|2024-07-31 19:05:00|108968.9|108918.9|108960.1|108910.1|108970.3|108920.3|108957.4|108907.4|71
1722452710000|2024-07-31 19:05:10|108959.5|108909.5|108948.9|108898.9|108959.8|108909.8|108948.6|108898.6|72
1722452720000|2024-07-31 19:05:20|108947.9|108897.9|108923.9|108873.9|108950.4|108900.4|108914.2|108864.2|72
1722452730000|2024-07-31 19:05:30|108923.8|108873.8|108916.1|108866.1|108925.3|108875.3|108908|108858|70
1722452740000|2024-07-31 19:05:40|108916.2|108866.2|108913.3|108863.3|108927.4|108877.4|108912.4|108862.4|66
1722452750000|2024-07-31 19:05:50|108912.9|108862.9|108901.3|108851.3|108913.9|108863.9|108901.2|108851.2|72
1722452760000|2024-07-31 19:06:00|108906|108856|108899.1|108849.1|108906.7|108856.7|108896.6|108846.6|66
1722452770000|2024-07-31 19:06:10|108899.4|108849.4|108892.9|108842.9|108900.1|108850.1|108889.8|108839.8|56
1722452780000|2024-07-31 19:06:20|108894.4|108844.4|108914|108864|108921|108871|108893.1|108843.1|67
1722452790000|2024-07-31 19:06:30|108914.4|108864.4|108921.9|108871.9|108923.1|108873.1|108912.6|108862.6|70
1722452800000|2024-07-31 19:06:40|108922.8|108872.8|108909.5|108859.5|108928.5|108878.5|108909.5|108859.5|75
1722452810000|2024-07-31 19:06:50|108910.6|108860.6|108908|108858|108911.9|108861.9|108904.5|108854.5|66
1722452820000|2024-07-31 19:07:00|108906.9|108856.9|108932.4|108882.4|108932.8|108882.8|108903.5|108853.5|62
1722452830000|2024-07-31 19:07:10|108934.3|108884.3|108944.3|108894.3|108945.2|108895.2|108933|108883|50
1722452840000|2024-07-31 19:07:20|108944.1|108894.1|108950.9|108900.9|108956.2|108906.2|108944.1|108894.1|42
1722452850000|2024-07-31 19:07:30|108948.7|108898.7|108938.9|108888.9|108948.9|108898.9|108936.6|108886.6|65
1722452860000|2024-07-31 19:07:40|108939.8|108889.8|108949.4|108899.4|108950.1|108900.1|108933|108883|60
1722452870000|2024-07-31 19:07:50|108948.3|108898.3|108952.8|108902.8|108959.9|108909.9|108948.3|108898.3|50
1722452880000|2024-07-31 19:08:00|108952.5|108902.5|108946.8|108896.8|108952.7|108902.7|108943.6|108893.6|43
1722452890000|2024-07-31 19:08:10|108945.7|108895.7|108942.3|108892.3|108948.5|108898.5|108937.2|108887.2|53
1722452900000|2024-07-31 19:08:20|108943.1|108893.1|108940.2|108890.2|108947.7|108897.7|108935.9|108885.9|46
1722452910000|2024-07-31 19:08:30|108940.3|108890.3|108942.7|108892.7|108947.4|108897.4|108938.9|108888.9|47
1722452920000|2024-07-31 19:08:40|108942.8|108892.8|108948.3|108898.3|108951.4|108901.4|108941.2|108891.2|48
1722452930000|2024-07-31 19:08:50|108944.6|108894.6|108952|108902|108958.8|108908.8|108942.6|108892.6|68
1722452940000|2024-07-31 19:09:00|108949.4|108899.4|108939.5|108889.5|108950.8|108900.8|108930|108880|61
1722452950000|2024-07-31 19:09:10|108938|108888|108942.8|108892.8|108943.4|108893.4|108935.9|108885.9|54
1722452960000|2024-07-31 19:09:20|108942.9|108892.9|108936.9|108886.9|108943.4|108893.4|108935.7|108885.7|57
1722452970000|2024-07-31 19:09:30|108936.6|108886.6|108945.2|108895.2|108952.3|108902.3|108935|108885|61
1722452980000|2024-07-31 19:09:40|108944.1|108894.1|108944.4|108894.4|108949.9|108899.9|108941.7|108891.7|58
1722452990000|2024-07-31 19:09:50|108945.5|108895.5|108952.5|108902.5|108953.4|108903.4|108942.9|108892.9|54
1722453000000|2024-07-31 19:10:00|108953|108903|108956.9|108906.9|108958|108908|108952.6|108902.6|42
1722453010000|2024-07-31 19:10:10|108957.1|108907.1|108956.5|108906.5|108958.6|108908.6|108955.5|108905.5|36
1722453020000|2024-07-31 19:10:20|108956.1|108906.1|108953.6|108903.6|108957.4|108907.4|108950|108900|39
1722453030000|2024-07-31 19:10:30|108953.8|108903.8|108949.8|108899.8|108953.8|108903.8|108948.8|108898.8|25
1722453040000|2024-07-31 19:10:40|108949.5|108899.5|108934.4|108884.4|108951.4|108901.4|108932.4|108882.4|67
1722453050000|2024-07-31 19:10:50|108934|108884|108931.4|108881.4|108934.4|108884.4|108923.6|108873.6|65
1722453060000|2024-07-31 19:11:00|108931.9|108881.9|108914.2|108864.2|108931.9|108881.9|108910.4|108860.4|72
1722453070000|2024-07-31 19:11:10|108914.1|108864.1|108914|108864|108920.5|108870.5|108913.4|108863.4|42
1722453080000|2024-07-31 19:11:20|108912.7|108862.7|108909.3|108859.3|108914.8|108864.8|108900.9|108850.9|68
1722453090000|2024-07-31 19:11:30|108909.4|108859.4|108905.9|108855.9|108912.4|108862.4|108903.9|108853.9|65
1722453100000|2024-07-31 19:11:40|108904.7|108854.7|108906.2|108856.2|108906.2|108856.2|108895.8|108845.8|62
1722453110000|2024-07-31 19:11:50|108905.1|108855.1|108924.4|108874.4|108924.4|108874.4|108903.1|108853.1|65
1722453120000|2024-07-31 19:12:00|108924.7|108874.7|108916.5|108866.5|108925|108875|108911.7|108861.7|48
1722453130000|2024-07-31 19:12:10|108916.4|108866.4|108920.1|108870.1|108923.7|108873.7|108913.7|108863.7|46
1722453140000|2024-07-31 19:12:20|108921.8|108871.8|108916|108866|108922.8|108872.8|108908.4|108858.4|62
1722453150000|2024-07-31 19:12:30|108915.5|108865.5|108910|108860|108921.1|108871.1|108906.6|108856.6|64
1722453160000|2024-07-31 19:12:40|108910.1|108860.1|108919.8|108869.8|108920.3|108870.3|108909.6|108859.6|43
1722453170000|2024-07-31 19:12:50|108919.3|108869.3|108911.3|108861.3|108921|108871|108911.1|108861.1|54
1722453180000|2024-07-31 19:13:00|108911.4|108861.4|108911.5|108861.5|108916.5|108866.5|108902.1|108852.1|65
1722453190000|2024-07-31 19:13:10|108911.3|108861.3|108910|108860|108914|108864|108910|108860|32
1722453200000|2024-07-31 19:13:20|108910.7|108860.7|108914.9|108864.9|108919.1|108869.1|108910.7|108860.7|48
1722453210000|2024-07-31 19:13:30|108914.2|108864.2|108917|108867|108919.6|108869.6|108905.3|108855.3|51
1722453220000|2024-07-31 19:13:40|108917.7|108867.7|108925|108875|108927.4|108877.4|108917.7|108867.7|33
1722453230000|2024-07-31 19:13:50|108925.4|108875.4|108931.2|108881.2|108931.4|108881.4|108922.9|108872.9|50
1722453240000|2024-07-31 19:14:00|108930.8|108880.8|108912.4|108862.4|108930.9|108880.9|108912.4|108862.4|39
1722453250000|2024-07-31 19:14:10|108912.1|108862.1|108903.6|108853.6|108913.5|108863.5|108903.6|108853.6|57
1722453260000|2024-07-31 19:14:20|108904.9|108854.9|108902.3|108852.3|108904.9|108854.9|108893.9|108843.9|57
1722453270000|2024-07-31 19:14:30|108901.9|108851.9|108915.2|108865.2|108915.2|108865.2|108898.3|108848.3|45
1722453280000|2024-07-31 19:14:40|108915.3|108865.3|108918|108868|108921.5|108871.5|108914.5|108864.5|58
1722453290000|2024-07-31 19:14:50|108918.9|108868.9|108907|108857|108918.9|108868.9|108900.5|108850.5|51
1722453300000|2024-07-31 19:15:00|108904.5|108854.5|108903.5|108853.5|108907.6|108857.6|108900.5|108850.5|60
1722453310000|2024-07-31 19:15:10|108905.2|108855.2|108905.8|108855.8|108908.1|108858.1|108902.2|108852.2|51
1722453320000|2024-07-31 19:15:20|108905.6|108855.6|108897.3|108847.3|108905.6|108855.6|108892.4|108842.4|64
1722453330000|2024-07-31 19:15:30|108896.9|108846.9|108896.1|108846.1|108898.6|108848.6|108892.3|108842.3|68
1722453340000|2024-07-31 19:15:40|108895.5|108845.5|108887.5|108837.5|108895.5|108845.5|108884.1|108834.1|64
1722453350000|2024-07-31 19:15:50|108888|108838|108874|108824|108892|108842|108873.8|108823.8|73
1722453360000|2024-07-31 19:16:00|108874.2|108824.2|108874.2|108824.2|108877.5|108827.5|108869.4|108819.4|64
1722453370000|2024-07-31 19:16:10|108874.5|108824.5|108874.3|108824.3|108876.6|108826.6|108872.2|108822.2|56
1722453380000|2024-07-31 19:16:20|108874|108824|108874.9|108824.9|108876.8|108826.8|108870.3|108820.3|34
1722453390000|2024-07-31 19:16:30|108875.2|108825.2|108889.1|108839.1|108889.1|108839.1|108873.7|108823.7|30
1722453400000|2024-07-31 19:16:40|108888.8|108838.8|108886.8|108836.8|108889|108839|108884.7|108834.7|31
1722453410000|2024-07-31 19:16:50|108887.3|108837.3|108893|108843|108893|108843|108881.1|108831.1|65
1722453420000|2024-07-31 19:17:00|108892.9|108842.9|108890.5|108840.5|108894|108844|108887.6|108837.6|62
1722453430000|2024-07-31 19:17:10|108890.2|108840.2|108897|108847|108899.8|108849.8|108889.6|108839.6|48
1722453440000|2024-07-31 19:17:20|108897.2|108847.2|108893.1|108843.1|108906.6|108856.6|108891.2|108841.2|62
1722453450000|2024-07-31 19:17:30|108890.7|108840.7|108891.7|108841.7|108893|108843|108886.8|108836.8|54
1722453460000|2024-07-31 19:17:40|108892.7|108842.7|108883.5|108833.5|108893.5|108843.5|108881.6|108831.6|66
1722453470000|2024-07-31 19:17:50|108884.8|108834.8|108878.1|108828.1|108886.7|108836.7|108875.6|108825.6|49
1722453480000|2024-07-31 19:18:00|108877.4|108827.4|108883.5|108833.5|108885.4|108835.4|108877.4|108827.4|50
1722453490000|2024-07-31 19:18:10|108884.2|108834.2|108884.4|108834.4|108886.7|108836.7|108879|108829|47
1722453500000|2024-07-31 19:18:20|108885.3|108835.3|108886|108836|108886|108836|108865.7|108815.7|56
1722453510000|2024-07-31 19:18:30|108884.8|108834.8|108885.7|108835.7|108885.7|108835.7|108878.7|108828.7|40
1722453520000|2024-07-31 19:18:40|108885.1|108835.1|108888.4|108838.4|108892.4|108842.4|108883.2|108833.2|43
1722453530000|2024-07-31 19:18:50|108886.9|108836.9|108891.9|108841.9|108893.1|108843.1|108884.2|108834.2|50
1722453540000|2024-07-31 19:19:00|108894.5|108844.5|108896.2|108846.2|108903.2|108853.2|108894.2|108844.2|62
1722453550000|2024-07-31 19:19:10|108896.7|108846.7|108893.4|108843.4|108910.3|108860.3|108892.7|108842.7|55
1722453560000|2024-07-31 19:19:20|108894.1|108844.1|108883.2|108833.2|108894.1|108844.1|108883.2|108833.2|55
1722453570000|2024-07-31 19:19:30|108884.1|108834.1|108881.5|108831.5|108884.1|108834.1|108874.4|108824.4|64
1722453580000|2024-07-31 19:19:40|108882.5|108832.5|108888.7|108838.7|108888.7|108838.7|108880.8|108830.8|56
1722453590000|2024-07-31 19:19:50|108889.4|108839.4|108891.9|108841.9|108893.6|108843.6|108885.8|108835.8|59
1722453600000|2024-07-31 19:20:00|108890.8|108840.8|108898.5|108848.5|108901.8|108851.8|108890.8|108840.8|58
1722453610000|2024-07-31 19:20:10|108898.1|108848.1|108896.9|108846.9|108899.9|108849.9|108894.8|108844.8|49
1722453620000|2024-07-31 19:20:20|108897.1|108847.1|108893.1|108843.1|108903.1|108853.1|108890.5|108840.5|62
1722453630000|2024-07-31 19:20:30|108897.3|108847.3|108907.2|108857.2|108907.2|108857.2|108890.5|108840.5|59
1722453640000|2024-07-31 19:20:40|108908.7|108858.7|108908|108858|108909.7|108859.7|108901.2|108851.2|58
1722453650000|2024-07-31 19:20:50|108908.6|108858.6|108912.1|108862.1|108913.5|108863.5|108902.4|108852.4|51
1722453660000|2024-07-31 19:21:00|108909.9|108859.9|108895.9|108845.9|108909.9|108859.9|108895.2|108845.2|46
1722453670000|2024-07-31 19:21:10|108895.7|108845.7|108900.5|108850.5|108904|108854|108894.6|108844.6|45
1722453680000|2024-07-31 19:21:20|108901.1|108851.1|108904.4|108854.4|108905.7|108855.7|108899|108849|48
1722453690000|2024-07-31 19:21:30|108904.3|108854.3|108894.7|108844.7|108904.7|108854.7|108892.9|108842.9|43
1722453700000|2024-07-31 19:21:40|108894.3|108844.3|108906.8|108856.8|108906.8|108856.8|108893.2|108843.2|48
1722453710000|2024-07-31 19:21:50|108905.9|108855.9|108905|108855|108910.6|108860.6|108905|108855|41
1722453720000|2024-07-31 19:22:00|108904.3|108854.3|108897.8|108847.8|108905.4|108855.4|108894.9|108844.9|53
1722453730000|2024-07-31 19:22:10|108898|108848|108894|108844|108903.2|108853.2|108890.4|108840.4|59
1722453740000|2024-07-31 19:22:20|108894.2|108844.2|108895|108845|108899|108849|108892.5|108842.5|59
1722453750000|2024-07-31 19:22:30|108895.2|108845.2|108897.2|108847.2|108903.8|108853.8|108893.7|108843.7|70
1722453760000|2024-07-31 19:22:40|108897.1|108847.1|108920|108870|108921.4|108871.4|108897.1|108847.1|52
1722453770000|2024-07-31 19:22:50|108919.8|108869.8|108924.5|108874.5|108925.3|108875.3|108918.1|108868.1|51
1722453780000|2024-07-31 19:23:00|108923.9|108873.9|108913.7|108863.7|108924.7|108874.7|108911.9|108861.9|64
1722453790000|2024-07-31 19:23:10|108912.9|108862.9|108922.8|108872.8|108923.8|108873.8|108910.1|108860.1|50
1722453800000|2024-07-31 19:23:20|108922.5|108872.5|108927.1|108877.1|108928.6|108878.6|108921.3|108871.3|48
1722453810000|2024-07-31 19:23:30|108926.1|108876.1|108927.9|108877.9|108930|108880|108921.5|108871.5|54
1722453820000|2024-07-31 19:23:40|108928.1|108878.1|108928.6|108878.6|108934.9|108884.9|108924.5|108874.5|44
1722453830000|2024-07-31 19:23:50|108927.6|108877.6|108932.1|108882.1|108933.3|108883.3|108925.7|108875.7|47
1722453840000|2024-07-31 19:24:00|108931.9|108881.9|108934.1|108884.1|108934.3|108884.3|108930.3|108880.3|45
1722453850000|2024-07-31 19:24:10|108933.6|108883.6|108930.1|108880.1|108933.8|108883.8|108922.2|108872.2|57
1722453860000|2024-07-31 19:24:20|108930.5|108880.5|108939.8|108889.8|108941.7|108891.7|108930.2|108880.2|46
1722453870000|2024-07-31 19:24:30|108940|108890|108945.5|108895.5|108948.1|108898.1|108939.7|108889.7|46
1722453880000|2024-07-31 19:24:40|108946.1|108896.1|108952.1|108902.1|108958.1|108908.1|108946.1|108896.1|49
1722453890000|2024-07-31 19:24:50|108951.8|108901.8|108953.3|108903.3|108960.6|108910.6|108951.8|108901.8|44
1722453900000|2024-07-31 19:25:00|108952.9|108902.9|108941|108891|108955.5|108905.5|108941|108891|47
1722453910000|2024-07-31 19:25:10|108940.3|108890.3|108944.5|108894.5|108947.1|108897.1|108940.3|108890.3|34
1722453920000|2024-07-31 19:25:20|108944.2|108894.2|108945.5|108895.5|108951.3|108901.3|108941.3|108891.3|44
1722453930000|2024-07-31 19:25:30|108943.8|108893.8|108951.8|108901.8|108953.4|108903.4|108943.8|108893.8|54
1722453940000|2024-07-31 19:25:40|108952.6|108902.6|108953.6|108903.6|108956.1|108906.1|108952.2|108902.2|44
1722453950000|2024-07-31 19:25:50|108953.7|108903.7|108953.8|108903.8|108955.4|108905.4|108952.5|108902.5|37
1722453960000|2024-07-31 19:26:00|108954.1|108904.1|108968.3|108918.3|108968.3|108918.3|108952.5|108902.5|55
1722453970000|2024-07-31 19:26:10|108968.5|108918.5|108966.5|108916.5|108971.4|108921.4|108965.3|108915.3|45
1722453980000|2024-07-31 19:26:20|108966.1|108916.1|108968.8|108918.8|108972.6|108922.6|108962.8|108912.8|36
1722453990000|2024-07-31 19:26:30|108968.6|108918.6|108958.3|108908.3|108970.1|108920.1|108957.9|108907.9|52
1722454000000|2024-07-31 19:26:40|108958|108908|108960.4|108910.4|108961.6|108911.6|108957.7|108907.7|28
1722454010000|2024-07-31 19:26:50|108960.7|108910.7|108958.4|108908.4|108961.5|108911.5|108958.3|108908.3|34
1722454020000|2024-07-31 19:27:00|108958.3|108908.3|108957.9|108907.9|108959|108909|108955|108905|37
1722454030000|2024-07-31 19:27:10|108959.3|108909.3|108954|108904|108962|108912|108951.2|108901.2|48
1722454040000|2024-07-31 19:27:20|108954.3|108904.3|108958.1|108908.1|108958.1|108908.1|108954.3|108904.3|41
1722454050000|2024-07-31 19:27:30|108958.3|108908.3|108967.3|108917.3|108972.1|108922.1|108958|108908|49
1722454060000|2024-07-31 19:27:40|108967.2|108917.2|108976.7|108926.7|108976.7|108926.7|108967.2|108917.2|40
1722454070000|2024-07-31 19:27:50|108977.2|108927.2|108992|108942|108993.9|108943.9|108977.2|108927.2|62
1722454080000|2024-07-31 19:28:00|108991.1|108941.1|109013.5|108963.5|109013.9|108963.9|108989.4|108939.4|48
1722454090000|2024-07-31 19:28:10|109013.2|108963.2|109019|108969|109023.4|108973.4|109010.8|108960.8|57
1722454100000|2024-07-31 19:28:20|109019.2|108969.2|109018.9|108968.9|109024.2|108974.2|109018.2|108968.2|40
1722454110000|2024-07-31 19:28:30|109018.8|108968.8|109020.4|108970.4|109024.3|108974.3|109015.3|108965.3|45
1722454120000|2024-07-31 19:28:40|109019.8|108969.8|109027.3|108977.3|109027.3|108977.3|109017|108967|49
1722454130000|2024-07-31 19:28:50|109027.6|108977.6|109032.4|108982.4|109032.8|108982.8|109027.2|108977.2|27
1722454140000|2024-07-31 19:29:00|109030.8|108980.8|109031.5|108981.5|109037.2|108987.2|109029.7|108979.7|46
1722454150000|2024-07-31 19:29:10|109031.9|108981.9|109034.5|108984.5|109035.3|108985.3|109029.4|108979.4|36
1722454160000|2024-07-31 19:29:20|109033.9|108983.9|109036.5|108986.5|109037.9|108987.9|109031.2|108981.2|41
1722454170000|2024-07-31 19:29:30|109037|108987|109037.3|108987.3|109037.7|108987.7|109030.6|108980.6|42
1722454180000|2024-07-31 19:29:40|109037|108987|109039.4|108989.4|109048|108998|109034.5|108984.5|65
1722454190000|2024-07-31 19:29:50|109038.3|108988.3|109049.2|108999.2|109053.3|109003.3|109037.6|108987.6|37
1722454200000|2024-07-31 19:30:00|109051.2|109001.2|109090.9|109040.9|109094.8|109044.8|109050.7|109000.7|68
1722454210000|2024-07-31 19:30:10|109090.3|109040.3|109071.5|109021.5|109090.3|109040.3|109069.5|109019.5|60
1722454220000|2024-07-31 19:30:20|109071.2|109021.2|109084.7|109034.7|109089|109039|109071.2|109021.2|61
1722454230000|2024-07-31 19:30:30|109085.7|109035.7|109085.7|109035.7|109095.2|109045.2|109080.6|109030.6|54
1722454240000|2024-07-31 19:30:40|109084.3|109034.3|109097.2|109047.2|109102.5|109052.5|109079.4|109029.4|60
1722454250000|2024-07-31 19:30:50|109097.1|109047.1|109089.5|109039.5|109097.2|109047.2|109084.9|109034.9|62
1722454260000|2024-07-31 19:31:00|109091.5|109041.5|109082.1|109032.1|109104.5|109054.5|109078.7|109028.7|62
1722454270000|2024-07-31 19:31:10|109082.6|109032.6|109072.2|109022.2|109088.1|109038.1|109071.5|109021.5|65
1722454280000|2024-07-31 19:31:20|109074.1|109024.1|109065.6|109015.6|109079.6|109029.6|109065.2|109015.2|60
1722454290000|2024-07-31 19:31:30|109063.9|109013.9|109058.4|109008.4|109067.8|109017.8|109058.4|109008.4|51
1722454300000|2024-07-31 19:31:40|109059.3|109009.3|109068.8|109018.8|109068.9|109018.9|109058.8|109008.8|47
1722454310000|2024-07-31 19:31:50|109068.7|109018.7|109073.6|109023.6|109076.8|109026.8|109068.7|109018.7|43
1722454320000|2024-07-31 19:32:00|109073.8|109023.8|109068|109018|109105.5|109024.8|109063.7|108978.4|62
1722454330000|2024-07-31 19:32:10|109067.6|109017.6|109071.3|109021.3|109073.8|109023.8|109067.6|109017.6|36
1722454340000|2024-07-31 19:32:20|109066.4|109016.4|109064.5|109014.5|109066.4|109016.4|109057.2|109007.2|41
1722454350000|2024-07-31 19:32:30|109063.3|109013.3|109052.6|109002.6|109065.1|109015.1|109049.8|108999.8|46
1722454360000|2024-07-31 19:32:40|109053.1|109003.1|109050.1|109000.1|109053.6|109003.6|109048.8|108998.8|35
1722454370000|2024-07-31 19:32:50|109049.7|108999.7|109050.5|109000.5|109052.2|109002.2|109049.3|108999.3|21
1722454380000|2024-07-31 19:33:00|109049.8|108999.8|109047.7|108997.7|109050.2|109000.2|109041.7|108991.7|49
1722454390000|2024-07-31 19:33:10|109047.8|108997.8|109044.8|108994.8|109047.8|108997.8|109038.9|108988.9|42
1722454400000|2024-07-31 19:33:20|109044.9|108994.9|109033.5|108983.5|109046.7|108996.7|109033.5|108983.5|66
1722454410000|2024-07-31 19:33:30|109032.8|108982.8|109039.2|108989.2|109042.9|108992.9|109032.8|108982.8|51
1722454420000|2024-07-31 19:33:40|109038.6|108988.6|109029.8|108979.8|109041.7|108991.7|109028.4|108978.4|48
1722454430000|2024-07-31 19:33:50|109030.3|108980.3|109026.4|108976.4|109030.6|108980.6|109020.7|108970.7|47
1722454440000|2024-07-31 19:34:00|109020.2|108970.2|109015.5|108965.5|109024.4|108974.4|109014.2|108964.2|59
1722454450000|2024-07-31 19:34:10|109014.7|108964.7|109007.6|108957.6|109015.7|108965.7|108999.4|108949.4|52
1722454460000|2024-07-31 19:34:20|109007.3|108957.3|109008.6|108958.6|109009.5|108959.5|109006.9|108956.9|22
1722454470000|2024-07-31 19:34:30|109008.3|108958.3|109006.8|108956.8|109008.6|108958.6|109005.4|108955.4|49
1722454480000|2024-07-31 19:34:40|109007.8|108957.8|109003.3|108953.3|109009.1|108959.1|108997.4|108947.4|38
1722454490000|2024-07-31 19:34:50|109003.6|108953.6|109012.1|108962.1|109012.1|108962.1|108998.7|108948.7|43
1722454500000|2024-07-31 19:35:00|109012.6|108962.6|109004.4|108954.4|109014.7|108964.7|109004.4|108954.4|33
1722454510000|2024-07-31 19:35:10|109004.8|108954.8|109019.6|108969.6|109019.6|108969.6|109002.8|108952.8|40
1722454520000|2024-07-31 19:35:20|109019.2|108969.2|109021.6|108971.6|109023.3|108973.3|109019.2|108969.2|37
1722454530000|2024-07-31 19:35:30|109022.1|108972.1|109009.2|108959.2|109022.1|108972.1|109006|108956|50
1722454540000|2024-07-31 19:35:40|109010.1|108960.1|109000.2|108950.2|109010.8|108960.8|108998.6|108948.6|58
1722454550000|2024-07-31 19:35:50|109000|108950|109004.2|108954.2|109005.5|108955.5|108994.7|108944.7|59
1722454560000|2024-07-31 19:36:00|109004.5|108954.5|108990.2|108940.2|109004.5|108954.5|108989.1|108939.1|52
1722454570000|2024-07-31 19:36:10|108990.1|108940.1|109000.4|108950.4|109000.4|108950.4|108989.9|108939.9|44
1722454580000|2024-07-31 19:36:20|109001|108951|109006.7|108956.7|109006.9|108956.9|109001|108951|43
1722454590000|2024-07-31 19:36:30|109006.1|108956.1|109009.7|108959.7|109009.7|108959.7|109002.4|108952.4|39
1722454600000|2024-07-31 19:36:40|109009.6|108959.6|109012.4|108962.4|109012.7|108962.7|109009.2|108959.2|33
1722454610000|2024-07-31 19:36:50|109012.5|108962.5|109010.5|108960.5|109012.5|108962.5|109009|108959|31
1722454620000|2024-07-31 19:37:00|109010.4|108960.4|109005.9|108955.9|109013.5|108963.5|109005.2|108955.2|40
1722454630000|2024-07-31 19:37:10|109006.3|108956.3|108994.5|108944.5|109007.1|108957.1|108993.2|108943.2|46
1722454640000|2024-07-31 19:37:20|108994.8|108944.8|108983.3|108933.3|108994.8|108944.8|108983|108933|36
1722454650000|2024-07-31 19:37:30|108983.6|108933.6|108979|108929|108984.7|108934.7|108978.7|108928.7|25
1722454660000|2024-07-31 19:37:40|108978.7|108928.7|108978.7|108928.7|108979.8|108929.8|108971.5|108921.5|23
1722454670000|2024-07-31 19:37:50|108978.9|108928.9|108971.5|108921.5|108979.3|108929.3|108966.8|108916.8|35
1722454680000|2024-07-31 19:38:00|108971.4|108921.4|108966.6|108916.6|108971.4|108921.4|108961.6|108911.6|35
1722454690000|2024-07-31 19:38:10|108966.7|108916.7|108973|108923|108973.3|108923.3|108965.2|108915.2|39
1722454700000|2024-07-31 19:38:20|108972.4|108922.4|108981.1|108931.1|108981.1|108931.1|108971.5|108921.5|31
1722454710000|2024-07-31 19:38:30|108981.7|108931.7|108996.6|108946.6|108996.6|108946.6|108981.3|108931.3|42
1722454720000|2024-07-31 19:38:40|108997.1|108947.1|109008.1|108958.1|109008.4|108958.4|108996.9|108946.9|31
1722454730000|2024-07-31 19:38:50|109007.8|108957.8|109003.5|108953.5|109008.5|108958.5|108996.1|108946.1|34
1722454740000|2024-07-31 19:39:00|109004.4|108954.4|109007.3|108957.3|109007.3|108957.3|109004.3|108954.3|24
1722454750000|2024-07-31 19:39:10|109007.1|108957.1|109005.9|108955.9|109007.8|108957.8|109005.9|108955.9|17
1722454760000|2024-07-31 19:39:20|109006.2|108956.2|109007.1|108957.1|109007.4|108957.4|109006.2|108956.2|15
1722454770000|2024-07-31 19:39:30|109007|108957|109008.2|108958.2|109010.9|108960.9|109006.4|108956.4|16
1722454780000|2024-07-31 19:39:40|109010|108960|109015.6|108965.6|109018.4|108968.4|109010|108960|24
1722454790000|2024-07-31 19:39:50|109012.3|108962.3|108987.2|108937.2|109026.3|108962.3|108984|108900.6|60
1722454800000|2024-07-31 19:40:00|108987|108937|108972.7|108922.7|109006.5|108941|108963.7|108876.8|57
1722454810000|2024-07-31 19:40:10|108969.1|108919.1|108956.5|108906.5|108972.3|108922.3|108953.6|108903.6|48
1722454820000|2024-07-31 19:40:20|108957|108907|108960.5|108910.5|108961.4|108911.4|108950.9|108900.9|59
1722454830000|2024-07-31 19:40:30|108958.1|108908.1|108952.6|108902.6|108958.8|108908.8|108950.7|108900.7|38
1722454840000|2024-07-31 19:40:40|108952|108902|108946|108896|108952|108902|108939.3|108889.3|45
1722454850000|2024-07-31 19:40:50|108946.6|108896.6|108946.6|108896.6|108953.8|108903.8|108942.7|108892.7|49
1722454860000|2024-07-31 19:41:00|108946.7|108896.7|108923.9|108873.9|108946.7|108896.7|108918.2|108868.2|53
1722454870000|2024-07-31 19:41:10|108923.6|108873.6|108927|108877|108928.1|108878.1|108923.6|108873.6|39
1722454880000|2024-07-31 19:41:20|108927.4|108877.4|108925.8|108875.8|108927.4|108877.4|108922.4|108872.4|28
1722454890000|2024-07-31 19:41:30|108925.3|108875.3|108924.9|108874.9|108925.5|108875.5|108916.9|108866.9|47
1722454900000|2024-07-31 19:41:40|108925.9|108875.9|108928|108878|108928|108878|108925.5|108875.5|16
1722454910000|2024-07-31 19:41:50|108927.9|108877.9|108922.7|108872.7|108929.4|108879.4|108916.4|108866.4|43
1722454920000|2024-07-31 19:42:00|108922.4|108872.4|108919.1|108869.1|108922.5|108872.5|108918.3|108868.3|35
1722454930000|2024-07-31 19:42:10|108918.8|108868.8|108925.1|108875.1|108927.2|108877.2|108914.6|108864.6|38
1722454940000|2024-07-31 19:42:20|108924.1|108874.1|108924|108874|108931.1|108881.1|108922.7|108872.7|58
1722454950000|2024-07-31 19:42:30|108924.7|108874.7|108941.8|108891.8|108943.2|108893.2|108924.1|108874.1|51
1722454960000|2024-07-31 19:42:40|108944.2|108894.2|108949|108899|108949|108899|108943.2|108893.2|25
1722454970000|2024-07-31 19:42:50|108948.9|108898.9|108943.7|108893.7|108948.9|108898.9|108942.2|108892.2|30
1722454980000|2024-07-31 19:43:00|108944.2|108894.2|108948.7|108898.7|108948.9|108898.9|108944.2|108894.2|26
1722454990000|2024-07-31 19:43:10|108949.1|108899.1|108941.4|108891.4|108952.2|108902.2|108939.7|108889.7|40
1722455000000|2024-07-31 19:43:20|108940.8|108890.8|108937.6|108887.6|108944.6|108894.6|108937.6|108887.6|39
1722455010000|2024-07-31 19:43:30|108938.9|108888.9|108925.8|108875.8|108940.6|108890.6|108922.4|108872.4|48
1722455020000|2024-07-31 19:43:40|108925.7|108875.7|108918.8|108868.8|108927.1|108877.1|108917.9|108867.9|40
1722455030000|2024-07-31 19:43:50|108918.7|108868.7|108905.2|108855.2|108918.7|108868.7|108899.5|108849.5|39
1722455040000|2024-07-31 19:44:00|108906.4|108856.4|108902.3|108852.3|108906.4|108856.4|108895.1|108845.1|27
1722455050000|2024-07-31 19:44:10|108903.2|108853.2|108913.1|108863.1|108913.1|108863.1|108902.8|108852.8|51
1722455060000|2024-07-31 19:44:20|108913.7|108863.7|108920.4|108870.4|108920.4|108870.4|108912|108862|42
1722455070000|2024-07-31 19:44:30|108921|108871|108921.3|108871.3|108924.4|108874.4|108920|108870|28
1722455080000|2024-07-31 19:44:40|108921.6|108871.6|108914.4|108864.4|108921.7|108871.7|108912.4|108862.4|39
1722455090000|2024-07-31 19:44:50|108913.9|108863.9|108913.5|108863.5|108939.2|108865.2|108903.5|108810.5|61
1722455100000|2024-07-31 19:45:00|108913.2|108863.2|108913.6|108863.6|108914.3|108864.3|108912.7|108862.7|33
1722455110000|2024-07-31 19:45:10|108913.4|108863.4|108917.3|108867.3|108918.5|108868.5|108912.4|108862.4|36
1722455120000|2024-07-31 19:45:20|108916.8|108866.8|108911.4|108861.4|108916.8|108866.8|108909.2|108859.2|40
1722455130000|2024-07-31 19:45:30|108911.5|108861.5|108916|108866|108916|108866|108910.9|108860.9|26
1722455140000|2024-07-31 19:45:40|108916.2|108866.2|108913.1|108863.1|108916.4|108866.4|108910.7|108860.7|23
1722455150000|2024-07-31 19:45:50|108912.9|108862.9|108914.8|108864.8|108914.8|108864.8|108912.4|108862.4|13
1722455160000|2024-07-31 19:46:00|108914.3|108864.3|108897.6|108847.6|108914.3|108864.3|108893.7|108843.7|53
1722455170000|2024-07-31 19:46:10|108898.4|108848.4|108897.5|108847.5|108901|108851|108894.8|108844.8|25
1722455180000|2024-07-31 19:46:20|108897.6|108847.6|108897.5|108847.5|108900.3|108850.3|108897.5|108847.5|16
1722455190000|2024-07-31 19:46:30|108898|108848|108897|108847|108899.2|108849.2|108896.6|108846.6|20
1722455200000|2024-07-31 19:46:40|108896.9|108846.9|108899.1|108849.1|108899.6|108849.6|108889.1|108839.1|35
1722455210000|2024-07-31 19:46:50|108898.9|108848.9|108910.1|108860.1|108910.1|108860.1|108898.9|108848.9|33
1722455220000|2024-07-31 19:47:00|108910.4|108860.4|108905.8|108855.8|108911.1|108861.1|108904.2|108854.2|30
1722455230000|2024-07-31 19:47:10|108906|108856|108913.9|108863.9|108915|108865|108906|108856|20
1722455240000|2024-07-31 19:47:20|108914.2|108864.2|108916.3|108866.3|108916.3|108866.3|108912.7|108862.7|18
1722455250000|2024-07-31 19:47:30|108916.4|108866.4|108932|108882|108932|108882|108916.4|108866.4|37
1722455260000|2024-07-31 19:47:40|108931.6|108881.6|108939.6|108889.6|108939.8|108889.8|108931.3|108881.3|24
1722455270000|2024-07-31 19:47:50|108938.4|108888.4|108947.4|108897.4|108947.8|108897.8|108938.4|108888.4|21
1722455280000|2024-07-31 19:48:00|108947.6|108897.6|108956.2|108906.2|108956.2|108906.2|108946.3|108896.3|23
1722455290000|2024-07-31 19:48:10|108957|108907|108954.7|108904.7|108959.2|108909.2|108954.7|108904.7|25
1722455300000|2024-07-31 19:48:20|108953.9|108903.9|108947.2|108897.2|108954.6|108904.6|108946|108896|39
1722455310000|2024-07-31 19:48:30|108947|108897|108943.7|108893.7|108947.4|108897.4|108940|108890|45
1722455320000|2024-07-31 19:48:40|108942.9|108892.9|108945.6|108895.6|108950.1|108900.1|108941.6|108891.6|46
1722455330000|2024-07-31 19:48:50|108945.1|108895.1|108947|108897|108947.4|108897.4|108944.9|108894.9|21
1722455340000|2024-07-31 19:49:00|108948.4|108898.4|108941.8|108891.8|108951.9|108901.9|108941.8|108891.8|35
1722455350000|2024-07-31 19:49:10|108941.3|108891.3|108938.6|108888.6|108941.3|108891.3|108934.7|108884.7|35
1722455360000|2024-07-31 19:49:20|108938.3|108888.3|108932.7|108882.7|108938.3|108888.3|108931.4|108881.4|28
1722455370000|2024-07-31 19:49:30|108933.6|108883.6|108942.6|108892.6|108942.9|108892.9|108933.5|108883.5|38
1722455380000|2024-07-31 19:49:40|108942.8|108892.8|108948.8|108898.8|108949.1|108899.1|108942.6|108892.6|19
1722455390000|2024-07-31 19:49:50|108948.6|108898.6|108939.5|108889.5|108948.6|108898.6|108936.8|108886.8|21
1722455400000|2024-07-31 19:50:00|108940.5|108890.5|108931|108881|108943.2|108893.2|108929.4|108879.4|52
1722455410000|2024-07-31 19:50:10|108931.3|108881.3|108925.6|108875.6|108938.1|108888.1|108925.3|108875.3|45
1722455420000|2024-07-31 19:50:20|108925.3|108875.3|108924.1|108874.1|108925.3|108875.3|108920.5|108870.5|33
1722455430000|2024-07-31 19:50:30|108923.4|108873.4|108909.7|108859.7|108923.4|108873.4|108907.8|108857.8|40
1722455440000|2024-07-31 19:50:40|108909.5|108859.5|108899.1|108849.1|108910.1|108860.1|108899.1|108849.1|29
1722455450000|2024-07-31 19:50:50|108900.5|108850.5|108899.6|108849.6|108900.5|108850.5|108893.8|108843.8|36
1722455460000|2024-07-31 19:51:00|108899.8|108849.8|108895.7|108845.7|108900.1|108850.1|108893.9|108843.9|33
1722455470000|2024-07-31 19:51:10|108895.4|108845.4|108915|108865|108916.7|108866.7|108895.4|108845.4|50
1722455480000|2024-07-31 19:51:20|108915.7|108865.7|108932.1|108882.1|108932.3|108882.3|108915.7|108865.7|37
1722455490000|2024-07-31 19:51:30|108932.2|108882.2|108941|108891|108942.4|108892.4|108932.2|108882.2|29
1722455500000|2024-07-31 19:51:40|108940.7|108890.7|108945.4|108895.4|108945.4|108895.4|108939.7|108889.7|34
1722455510000|2024-07-31 19:51:50|108946.1|108896.1|108962.4|108912.4|108962.6|108912.6|108945.7|108895.7|49
1722455520000|2024-07-31 19:52:00|108962.3|108912.3|108961.1|108911.1|108962.5|108912.5|108956.8|108906.8|36
1722455530000|2024-07-31 19:52:10|108960.9|108910.9|108960.2|108910.2|108961.5|108911.5|108952.8|108902.8|34
1722455540000|2024-07-31 19:52:20|108960.4|108910.4|108963.7|108913.7|108966|108916|108960.4|108910.4|23
1722455550000|2024-07-31 19:52:30|108964.1|108914.1|108968.1|108918.1|108968.9|108918.9|108964.1|108914.1|30
1722455560000|2024-07-31 19:52:40|108968.3|108918.3|108973.3|108923.3|108977.2|108927.2|108968.1|108918.1|39
1722455570000|2024-07-31 19:52:50|108973.6|108923.6|108970.6|108920.6|108974.6|108924.6|108970.6|108920.6|22
1722455580000|2024-07-31 19:53:00|108969.4|108919.4|108974.3|108924.3|108974.5|108924.5|108969.4|108919.4|22
1722455590000|2024-07-31 19:53:10|108977.3|108927.3|108978.9|108928.9|108980.7|108930.7|108977|108927|27
1722455600000|2024-07-31 19:53:20|108978.7|108928.7|108977|108927|108980.5|108930.5|108977|108927|18
1722455610000|2024-07-31 19:53:30|108975.7|108925.7|108983.6|108933.6|108983.6|108933.6|108975.6|108925.6|23
1722455620000|2024-07-31 19:53:40|108985.1|108935.1|108980.4|108930.4|108985.3|108935.3|108979.8|108929.8|30
1722455630000|2024-07-31 19:53:50|108980|108930|108978.8|108928.8|108980|108930|108977.9|108927.9|16
1722455640000|2024-07-31 19:54:00|108979.1|108929.1|108981.4|108931.4|108982.3|108932.3|108979.1|108929.1|27
1722455650000|2024-07-31 19:54:10|108981.1|108931.1|108971|108921|108981.1|108931.1|108971|108921|35
1722455660000|2024-07-31 19:54:20|108971.1|108921.1|108967.8|108917.8|108971.2|108921.2|108967.8|108917.8|14
1722455670000|2024-07-31 19:54:30|108967.7|108917.7|108968.7|108918.7|108968.7|108918.7|108966.8|108916.8|11
1722455680000|2024-07-31 19:54:40|108968.4|108918.4|108963.3|108913.3|108968.4|108918.4|108963.2|108913.2|29
1722455690000|2024-07-31 19:54:50|108963.6|108913.6|108966.1|108916.1|108966.1|108916.1|108963.2|108913.2|17
1722455700000|2024-07-31 19:55:00|108966.7|108916.7|108970.5|108920.5|108970.7|108920.7|108965.4|108915.4|15
1722455710000|2024-07-31 19:55:10|108970.8|108920.8|108970.1|108920.1|108971.7|108921.7|108966.3|108916.3|40
1722455720000|2024-07-31 19:55:20|108970.6|108920.6|108969.2|108919.2|108970.6|108920.6|108966.2|108916.2|31
1722455730000|2024-07-31 19:55:30|108970|108920|108967.1|108917.1|108971.3|108921.3|108966.3|108916.3|21
1722455740000|2024-07-31 19:55:40|108966.9|108916.9|108961.4|108911.4|108966.9|108916.9|108959.7|108909.7|25
1722455750000|2024-07-31 19:55:50|108962.7|108912.7|108967.7|108917.7|108968.4|108918.4|108961.6|108911.6|47
1722455760000|2024-07-31 19:56:00|108968|108918|108979.4|108929.4|108980.7|108930.7|108968|108918|55
1722455770000|2024-07-31 19:56:10|108980.2|108930.2|108975.2|108925.2|108981.4|108931.4|108975.2|108925.2|66
1722455780000|2024-07-31 19:56:20|108975.3|108925.3|108976.6|108926.6|108978.7|108928.7|108972.7|108922.7|55
1722455790000|2024-07-31 19:56:30|108977.2|108927.2|108994.8|108944.8|108994.9|108944.9|108977.2|108927.2|30
1722455800000|2024-07-31 19:56:40|108994.5|108944.5|109014.6|108964.6|109014.6|108964.6|108994.5|108944.5|45
1722455810000|2024-07-31 19:56:50|109012.6|108962.6|109016.6|108966.6|109016.8|108966.8|109006.8|108956.8|59
1722455820000|2024-07-31 19:57:00|109015|108965|109021.4|108971.4|109025.2|108975.2|109014.2|108964.2|55
1722455830000|2024-07-31 19:57:10|109020.9|108970.9|109018.7|108968.7|109021|108971|109018.1|108968.1|34
1722455840000|2024-07-31 19:57:20|109019.8|108969.8|109002.8|108952.8|109019.8|108969.8|109001.1|108951.1|37
1722455850000|2024-07-31 19:57:30|109001.6|108951.6|109000.5|108950.5|109001.6|108951.6|108996.8|108946.8|26
1722455860000|2024-07-31 19:57:40|109000.8|108950.8|109012.3|108962.3|109012.3|108962.3|109000.8|108950.8|32
1722455870000|2024-07-31 19:57:50|109013.2|108963.2|109023.3|108973.3|109024.1|108974.1|109013.2|108963.2|49
1722455880000|2024-07-31 19:58:00|109023.4|108973.4|109026.4|108976.4|109027|108977|109020.3|108970.3|37
1722455890000|2024-07-31 19:58:10|109027.7|108977.7|109029.8|108979.8|109032.3|108982.3|109027.7|108977.7|27
1722455900000|2024-07-31 19:58:20|109030|108980|109031.6|108981.6|109034.5|108984.5|109030|108980|35
1722455910000|2024-07-31 19:58:30|109031.2|108981.2|109032.7|108982.7|109034.3|108984.3|109030|108980|35
1722455920000|2024-07-31 19:58:40|109033.6|108983.6|109050.1|109000.1|109050.1|109000.1|109033.5|108983.5|50
1722455930000|2024-07-31 19:58:50|109049.6|108999.6|109102.6|109052.6|109102.6|109052.6|109049.6|108999.6|39
1722455940000|2024-07-31 19:59:00|109103.4|109053.4|109099|109049|109105.2|109055.2|109097.1|109047.1|40
1722455950000|2024-07-31 19:59:10|109099.8|109049.8|109098.9|109048.9|109115.5|109065.5|109096.1|109046.1|40
1722455960000|2024-07-31 19:59:20|109097.8|109047.8|109098.3|109048.3|109098.4|109048.4|109092.4|109042.4|49
1722455970000|2024-07-31 19:59:30|109097.8|109047.8|109101.5|109051.5|109101.5|109051.5|109095.9|109045.9|25
1722455980000|2024-07-31 19:59:40|109101.2|109051.2|109112.5|109062.5|109112.5|109062.5|109100.9|109050.9|21
1722455990000|2024-07-31 19:59:50|109112.9|109062.9|109118.5|109068.5|109119|109069|109112.2|109062.2|38
1722456000000|2024-07-31 20:00:00|109120.1|109070.1|109156.9|109106.9|109156.9|109106.9|109119.3|109069.3|45
1722456010000|2024-07-31 20:00:10|109162.4|109112.4|109163.2|109113.2|109171.4|109121.4|109162.4|109112.4|23
1722456020000|2024-07-31 20:00:20|109163.4|109113.4|109169.9|109119.9|109170.1|109120.1|109163.1|109113.1|15
1722456030000|2024-07-31 20:00:30|109170.4|109120.4|109166|109116|109172.9|109122.9|109165.5|109115.5|27
1722456040000|2024-07-31 20:00:40|109166.1|109116.1|109166.1|109116.1|109167.4|109117.4|109165.7|109115.7|12
1722456050000|2024-07-31 20:00:50|109166.5|109116.5|109166.5|109116.5|109166.5|109116.5|109166.1|109116.1|5
1722456060000|2024-07-31 20:01:00|109167|109117|109173.9|109123.9|109174.9|109124.9|109167|109117|24
1722456070000|2024-07-31 20:01:10|109173.7|109123.7|109175.3|109125.3|109176.8|109126.8|109173.7|109123.7|9
1722456080000|2024-07-31 20:01:20|109174.8|109124.8|109180.4|109130.4|109181.4|109131.4|109174.8|109124.8|10
1722456090000|2024-07-31 20:01:30|109180.2|109130.2|109181.1|109131.1|109181.1|109131.1|109180.2|109130.2|8
1722456100000|2024-07-31 20:01:40|109181|109131|109190.4|109140.4|109191.3|109141.3|109181|109131|22
1722456110000|2024-07-31 20:01:50|109190.6|109140.6|109194|109144|109194|109144|109188.7|109138.7|25
1722456120000|2024-07-31 20:02:00|109194.1|109144.1|109205.6|109155.6|109205.6|109155.6|109194.1|109144.1|39
1722456130000|2024-07-31 20:02:10|109207.2|109157.2|109221.4|109171.4|109221.4|109171.4|109206.6|109156.6|40
1722456140000|2024-07-31 20:02:20|109220.9|109170.9|109224.4|109174.4|109228.2|109178.2|109220.9|109170.9|43
1722456150000|2024-07-31 20:02:30|109223.9|109173.9|109223.3|109173.3|109225.5|109175.5|109221.1|109171.1|34
1722456160000|2024-07-31 20:02:40|109222.6|109172.6|109216.9|109166.9|109222.6|109172.6|109216.9|109166.9|22
1722456170000|2024-07-31 20:02:50|109216.7|109166.7|109206.1|109156.1|109216.7|109166.7|109206|109156|18
1722456180000|2024-07-31 20:03:00|109205.8|109155.8|109187.8|109137.8|109205.8|109155.8|109186.4|109136.4|19
1722456190000|2024-07-31 20:03:10|109188.4|109138.4|109188.1|109138.1|109189.2|109139.2|109187|109137|26
1722456200000|2024-07-31 20:03:20|109188.7|109138.7|109189.3|109139.3|109189.9|109139.9|109188.7|109138.7|9
1722456210000|2024-07-31 20:03:30|109189.6|109139.6|109190.2|109140.2|109191.1|109141.1|109189.2|109139.2|14
1722456220000|2024-07-31 20:03:40|109189.9|109139.9|109178.7|109128.7|109189.9|109139.9|109176.8|109126.8|30
1722456230000|2024-07-31 20:03:50|109179|109129|109176|109126|109179|109129|109176|109126|6
1722456240000|2024-07-31 20:04:00|109175.8|109125.8|109183.7|109133.7|109186.3|109136.3|109175.8|109125.8|29
1722456250000|2024-07-31 20:04:10|109184|109134|109184.5|109134.5|109185.2|109135.2|109184|109134|11
1722456260000|2024-07-31 20:04:20|109184.2|109134.2|109169.7|109119.7|109184.4|109134.4|109169.7|109119.7|22
1722456270000|2024-07-31 20:04:30|109168.3|109118.3|109152.8|109102.8|109168.3|109118.3|109152.8|109102.8|22
1722456280000|2024-07-31 20:04:40|109152.4|109102.4|109149.6|109099.6|109152.4|109102.4|109149.6|109099.6|20
1722456290000|2024-07-31 20:04:50|109149.4|109099.4|109143.3|109093.3|109149.8|109099.8|109143.3|109093.3|26
1722456300000|2024-07-31 20:05:00|109143.9|109093.9|109138|109088|109144.1|109094.1|109135.9|109085.9|37
1722456310000|2024-07-31 20:05:10|109138.1|109088.1|109149.2|109099.2|109149.5|109099.5|109137.9|109087.9|33
1722456320000|2024-07-31 20:05:20|109148.3|109098.3|109148.6|109098.6|109149.7|109099.7|109147.3|109097.3|28
1722456330000|2024-07-31 20:05:30|109148.9|109098.9|109147.8|109097.8|109148.9|109098.9|109146.5|109096.5|23
1722456340000|2024-07-31 20:05:40|109147.5|109097.5|109138.1|109088.1|109147.6|109097.6|109135.5|109085.5|41
1722456350000|2024-07-31 20:05:50|109137.2|109087.2|109141.4|109091.4|109141.4|109091.4|109137.2|109087.2|23
1722456360000|2024-07-31 20:06:00|109141.2|109091.2|109140.6|109090.6|109141.5|109091.5|109140.5|109090.5|8
1722456370000|2024-07-31 20:06:10|109140.8|109090.8|109141|109091|109143.1|109093.1|109140.7|109090.7|11
1722456380000|2024-07-31 20:06:20|109141.1|109091.1|109139.5|109089.5|109141.7|109091.7|109139.5|109089.5|8
1722456390000|2024-07-31 20:06:30|109139.2|109089.2|109143.7|109093.7|109143.7|109093.7|109139.2|109089.2|13
1722456400000|2024-07-31 20:06:40|109142.8|109092.8|109143.1|109093.1|109143.6|109093.6|109142|109092|16
1722456410000|2024-07-31 20:06:50|109143.6|109093.6|109144|109094|109147|109097|109142.6|109092.6|21
1722456420000|2024-07-31 20:07:00|109143.8|109093.8|109146.3|109096.3|109146.3|109096.3|109143.8|109093.8|4
1722456430000|2024-07-31 20:07:10|109146.1|109096.1|109146.7|109096.7|109146.7|109096.7|109146.1|109096.1|5
1722456440000|2024-07-31 20:07:20|109145.8|109095.8|109143.4|109093.4|109145.8|109095.8|109142.8|109092.8|8
1722456450000|2024-07-31 20:07:30|109143|109093|109142.6|109092.6|109143|109093|109142.2|109092.2|7
1722456460000|2024-07-31 20:07:40|109142.4|109092.4|109142.2|109092.2|109143|109093|109141.6|109091.6|6
1722456470000|2024-07-31 20:07:50|109142.3|109092.3|109143.2|109093.2|109143.5|109093.5|109142.3|109092.3|6
1722456480000|2024-07-31 20:08:00|109141.8|109091.8|109144.3|109094.3|109145|109095|109140.7|109090.7|14
1722456490000|2024-07-31 20:08:10|109144.2|109094.2|109145.6|109095.6|109145.6|109095.6|109144.2|109094.2|6
1722456500000|2024-07-31 20:08:20|109145.5|109095.5|109145.4|109095.4|109146.1|109096.1|109145.4|109095.4|4
1722456510000|2024-07-31 20:08:30|109145.3|109095.3|109145.4|109095.4|109145.8|109095.8|109145.3|109095.3|6
1722456520000|2024-07-31 20:08:40|109145|109095|109143.7|109093.7|109145.9|109095.9|109143.7|109093.7|9
1722456530000|2024-07-31 20:08:50|109143.6|109093.6|109137|109087|109143.6|109093.6|109137|109087|9
1722456540000|2024-07-31 20:09:00|109136.5|109086.5|109133.5|109083.5|109136.5|109086.5|109133.5|109083.5|7
1722456550000|2024-07-31 20:09:10|109133.4|109083.4|109132.9|109082.9|109133.4|109083.4|109132.1|109082.1|6
1722456560000|2024-07-31 20:09:20|109133|109083|109131.8|109081.8|109133.1|109083.1|109131.6|109081.6|8
1722456570000|2024-07-31 20:09:30|109131.9|109081.9|109128.7|109078.7|109131.9|109081.9|109128.7|109078.7|4
1722456580000|2024-07-31 20:09:40|109129|109079|109129.7|109079.7|109129.7|109079.7|109129|109079|5
1722456590000|2024-07-31 20:09:50|109129.6|109079.6|109129.5|109079.5|109129.7|109079.7|109129.5|109079.5|4
1722456600000|2024-07-31 20:10:00|109129.3|109079.3|109129.4|109079.4|109129.4|109079.4|109129.1|109079.1|3
1722456610000|2024-07-31 20:10:10|109129.3|109079.3|109121.8|109071.8|109129.4|109079.4|109121.2|109071.2|14
1722456620000|2024-07-31 20:10:20|109121.5|109071.5|109117.7|109067.7|109121.5|109071.5|109117.1|109067.1|10
1722456630000|2024-07-31 20:10:30|109117.9|109067.9|109118|109068|109118.2|109068.2|109117.9|109067.9|3
1722456640000|2024-07-31 20:10:40|109118.1|109068.1|109116.7|109066.7|109118.1|109068.1|109116.7|109066.7|8
1722456650000|2024-07-31 20:10:50|109116.6|109066.6|109114.5|109064.5|109116.6|109066.6|109113.9|109063.9|6
1722456660000|2024-07-31 20:11:00|109114.7|109064.7|109111.2|109061.2|109114.7|109064.7|109109.3|109059.3|6
1722456670000|2024-07-31 20:11:10|109111.3|109061.3|109111.1|109061.1|109114.2|109064.2|109110.8|109060.8|16
1722456680000|2024-07-31 20:11:20|109111.7|109061.7|109113.7|109063.7|109113.7|109063.7|109111.1|109061.1|13
1722456690000|2024-07-31 20:11:30|109113.4|109063.4|109111.8|109061.8|109113.4|109063.4|109111.8|109061.8|7
1722456700000|2024-07-31 20:11:40|109111.5|109061.5|109110.7|109060.7|109111.5|109061.5|109110.6|109060.6|10
1722456710000|2024-07-31 20:11:50|109110.1|109060.1|109111.3|109061.3|109111.3|109061.3|109110.1|109060.1|6
1722456720000|2024-07-31 20:12:00|109111.1|109061.1|109112.7|109062.7|109112.7|109062.7|109111.1|109061.1|5
1722456730000|2024-07-31 20:12:10|109112.8|109062.8|109113.1|109063.1|109113.1|109063.1|109111.6|109061.6|10
1722456740000|2024-07-31 20:12:20|109113.2|109063.2|109112.2|109062.2|109113.2|109063.2|109112.2|109062.2|6
1722456750000|2024-07-31 20:12:30|109112|109062|109113.5|109063.5|109114.4|109064.4|109112|109062|5
1722456760000|2024-07-31 20:12:40|109113.7|109063.7|109114|109064|109114|109064|109113.3|109063.3|5
1722456770000|2024-07-31 20:12:50|109114.1|109064.1|109115.5|109065.5|109115.5|109065.5|109114.1|109064.1|5
1722456780000|2024-07-31 20:13:00|109115.2|109065.2|109115.2|109065.2|109115.2|109065.2|109114.9|109064.9|4
1722456790000|2024-07-31 20:13:10|109114.9|109064.9|109116.8|109066.8|109116.8|109066.8|109114.4|109064.4|13
1722456800000|2024-07-31 20:13:20|109116.5|109066.5|109116.2|109066.2|109116.5|109066.5|109116.2|109066.2|2
1722456810000|2024-07-31 20:13:30|109116.5|109066.5|109115.1|109065.1|109116.5|109066.5|109115.1|109065.1|4
1722456820000|2024-07-31 20:13:40|109115|109065|109115.4|109065.4|109115.9|109065.9|109114.8|109064.8|8
1722456830000|2024-07-31 20:13:50|109115|109065|109115.3|109065.3|109115.3|109065.3|109115|109065|2
1722456840000|2024-07-31 20:14:00|109115.1|109065.1|109115.4|109065.4|109115.4|109065.4|109115|109065|4
1722456850000|2024-07-31 20:14:10|109115.5|109065.5|109115.5|109065.5|109115.8|109065.8|109115|109065|5
1722456860000|2024-07-31 20:14:20|109115.4|109065.4|109114.4|109064.4|109115.4|109065.4|109114.4|109064.4|5
1722456870000|2024-07-31 20:14:30|109114.6|109064.6|109114.3|109064.3|109114.6|109064.6|109114.1|109064.1|6
1722456880000|2024-07-31 20:14:40|109114.6|109064.6|109114.7|109064.7|109114.7|109064.7|109114.4|109064.4|4
1722456890000|2024-07-31 20:14:50|109114.8|109064.8|109113.1|109063.1|109114.9|109064.9|109112.6|109062.6|10
1722456900000|2024-07-31 20:15:00|109113.4|109063.4|109115.1|109065.1|109115.1|109065.1|109113.4|109063.4|9
1722456910000|2024-07-31 20:15:10|109115.2|109065.2|109114.1|109064.1|109115.2|109065.2|109114.1|109064.1|5
1722456920000|2024-07-31 20:15:20|109114.4|109064.4|109114.2|109064.2|109114.5|109064.5|109114.2|109064.2|3
1722456930000|2024-07-31 20:15:30|109113|109063|109112.3|109062.3|109113|109063|109111.2|109061.2|11
1722456940000|2024-07-31 20:15:40|109112.4|109062.4|109111.8|109061.8|109112.4|109062.4|109111.8|109061.8|2
1722456950000|2024-07-31 20:15:50|109112.1|109062.1|109112.3|109062.3|109112.6|109062.6|109112.1|109062.1|5
1722456960000|2024-07-31 20:16:00|109112.4|109062.4|109107.1|109057.1|109112.4|109062.4|109107.1|109057.1|12
1722456970000|2024-07-31 20:16:10|109107.4|109057.4|109112.8|109062.8|109112.8|109062.8|109106.9|109056.9|14
1722456980000|2024-07-31 20:16:20|109112.9|109062.9|109113.5|109063.5|109114.3|109064.3|109112.9|109062.9|7
1722456990000|2024-07-31 20:16:30|109114.2|109064.2|109113.3|109063.3|109114.3|109064.3|109113.3|109063.3|5
1722457000000|2024-07-31 20:16:40|109113.5|109063.5|109115.4|109065.4|109115.4|109065.4|109113.5|109063.5|5
1722457010000|2024-07-31 20:16:50|109115.6|109065.6|109115.6|109065.6|109116.3|109066.3|109115.5|109065.5|4
1722457020000|2024-07-31 20:17:00|109115.2|109065.2|109115.7|109065.7|109115.7|109065.7|109115.2|109065.2|2
1722457030000|2024-07-31 20:17:10|109116.7|109066.7|109119.7|109069.7|109119.7|109069.7|109116.7|109066.7|8
1722457040000|2024-07-31 20:17:20|109120.3|109070.3|109120.5|109070.5|109121.2|109071.2|109120.3|109070.3|6
1722457050000|2024-07-31 20:17:30|109120.8|109070.8|109124.6|109074.6|109124.6|109074.6|109120.6|109070.6|9
1722457060000|2024-07-31 20:17:40|109124.9|109074.9|109126.3|109076.3|109126.3|109076.3|109124.9|109074.9|8
1722457070000|2024-07-31 20:17:50|109126.6|109076.6|109125.7|109075.7|109126.6|109076.6|109125.5|109075.5|6
1722457080000|2024-07-31 20:18:00|109126.7|109076.7|109124.3|109074.3|109126.7|109076.7|109124.3|109074.3|7
1722457090000|2024-07-31 20:18:10|109124.1|109074.1|109123.7|109073.7|109124.1|109074.1|109123.7|109073.7|3
1722457100000|2024-07-31 20:18:20|109123.9|109073.9|109124.4|109074.4|109124.9|109074.9|109123.9|109073.9|5
1722457110000|2024-07-31 20:18:30|109124.5|109074.5|109124.1|109074.1|109124.5|109074.5|109124.1|109074.1|4
1722457120000|2024-07-31 20:18:40|109124.2|109074.2|109124.8|109074.8|109124.8|109074.8|109123.9|109073.9|4
1722457130000|2024-07-31 20:18:50|109125.1|109075.1|109125.9|109075.9|109125.9|109075.9|109124.7|109074.7|4
1722457140000|2024-07-31 20:19:00|109125.8|109075.8|109125.6|109075.6|109125.8|109075.8|109125.3|109075.3|4
1722457150000|2024-07-31 20:19:10|109125.9|109075.9|109126|109076|109126|109076|109125.1|109075.1|8
1722457160000|2024-07-31 20:19:20|109126.4|109076.4|109129.3|109079.3|109129.6|109079.6|109126.3|109076.3|8
1722457170000|2024-07-31 20:19:30|109129.2|109079.2|109128.8|109078.8|109129.2|109079.2|109128.2|109078.2|4
1722457180000|2024-07-31 20:19:40|109129.1|109079.1|109128.2|109078.2|109129.5|109079.5|109127.6|109077.6|8
1722457190000|2024-07-31 20:19:50|109128.3|109078.3|109128.2|109078.2|109128.6|109078.6|109128.1|109078.1|6
1722457200000|2024-07-31 20:20:00|109128|109078|109129.2|109079.2|109129.4|109079.4|109128|109078|11
1722457210000|2024-07-31 20:20:10|109129.8|109079.8|109132.8|109082.8|109132.8|109082.8|109129.8|109079.8|9
1722457220000|2024-07-31 20:20:20|109133|109083|109134.3|109084.3|109135|109085|109133|109083|8
1722457230000|2024-07-31 20:20:30|109134.2|109084.2|109130.9|109080.9|109134.7|109084.7|109130.9|109080.9|8
1722457240000|2024-07-31 20:20:40|109130.8|109080.8|109128.6|109078.6|109130.8|109080.8|109128.6|109078.6|7
1722457250000|2024-07-31 20:20:50|109128.9|109078.9|109128.5|109078.5|109129.1|109079.1|109128.5|109078.5|4
1722457260000|2024-07-31 20:21:00|109128.6|109078.6|109128|109078|109128.6|109078.6|109127.4|109077.4|7
1722457270000|2024-07-31 20:21:10|109128.3|109078.3|109134.3|109084.3|109136.1|109086.1|109128.3|109078.3|10
1722457280000|2024-07-31 20:21:20|109135.1|109085.1|109135.7|109085.7|109136|109086|109135.1|109085.1|6
1722457290000|2024-07-31 20:21:30|109135.3|109085.3|109134.1|109084.1|109135.3|109085.3|109134.1|109084.1|3
1722457300000|2024-07-31 20:21:40|109133.9|109083.9|109128.9|109078.9|109134|109084|109128.5|109078.5|14
1722457310000|2024-07-31 20:21:50|109128.6|109078.6|109128.6|109078.6|109129.2|109079.2|109128.6|109078.6|6
1722457320000|2024-07-31 20:22:00|109128.7|109078.7|109128.5|109078.5|109129.2|109079.2|109128.5|109078.5|7
1722457330000|2024-07-31 20:22:10|109128.2|109078.2|109127.6|109077.6|109129.3|109079.3|109127.4|109077.4|17
1722457340000|2024-07-31 20:22:20|109128|109078|109128.8|109078.8|109129.2|109079.2|109128|109078|4
1722457350000|2024-07-31 20:22:30|109128.5|109078.5|109128.3|109078.3|109128.5|109078.5|109128|109078|3
1722457360000|2024-07-31 20:22:40|109128.7|109078.7|109129.1|109079.1|109129.1|109079.1|109128.7|109078.7|7
1722457370000|2024-07-31 20:22:50|109129.4|109079.4|109129.5|109079.5|109129.5|109079.5|109129.4|109079.4|2
1722457380000|2024-07-31 20:23:00|109129.4|109079.4|109129.5|109079.5|109129.6|109079.6|109129.4|109079.4|4
1722457390000|2024-07-31 20:23:10|109129.6|109079.6|109128.8|109078.8|109129.8|109079.8|109128.8|109078.8|8
1722457400000|2024-07-31 20:23:20|109128.9|109078.9|109129.1|109079.1|109129.1|109079.1|109128.9|109078.9|2
1722457410000|2024-07-31 20:23:30|109128.7|109078.7|109121.2|109071.2|109128.7|109078.7|109120.6|109070.6|14
1722457420000|2024-07-31 20:23:40|109121.8|109071.8|109120.7|109070.7|109122|109072|109120.7|109070.7|4
1722457430000|2024-07-31 20:23:50|109121.3|109071.3|109124.3|109074.3|109124.4|109074.4|109121.2|109071.2|10
1722457440000|2024-07-31 20:24:00|109124.1|109074.1|109124.8|109074.8|109124.8|109074.8|109123.5|109073.5|5
1722457450000|2024-07-31 20:24:10|109125|109075|109124.1|109074.1|109125|109075|109124.1|109074.1|4
1722457460000|2024-07-31 20:24:20|109124.4|109074.4|109119.9|109069.9|109124.7|109074.7|109119.9|109069.9|7
1722457470000|2024-07-31 20:24:30|109119.6|109069.6|109118.8|109068.8|109120.4|109070.4|109117.8|109067.8|18
1722457480000|2024-07-31 20:24:40|109118.9|109068.9|109120.5|109070.5|109120.5|109070.5|109118|109068|12
1722457490000|2024-07-31 20:24:50|109120.9|109070.9|109122.2|109072.2|109122.2|109072.2|109120.9|109070.9|5
1722457500000|2024-07-31 20:25:00|109121.6|109071.6|109118.4|109068.4|109121.6|109071.6|109118.4|109068.4|8
1722457510000|2024-07-31 20:25:10|109118.3|109068.3|109118.8|109068.8|109119|109069|109118.3|109068.3|4
1722457520000|2024-07-31 20:25:20|109118.5|109068.5|109118.2|109068.2|109118.5|109068.5|109118.1|109068.1|4
1722457530000|2024-07-31 20:25:30|109117.3|109067.3|109118|109068|109118.8|109068.8|109117.3|109067.3|5
1722457540000|2024-07-31 20:25:40|109117.2|109067.2|109116.6|109066.6|109117.2|109067.2|109116.5|109066.5|4
1722457550000|2024-07-31 20:25:50|109116.5|109066.5|109116.8|109066.8|109116.8|109066.8|109116.5|109066.5|2
1722457560000|2024-07-31 20:26:00|109116.6|109066.6|109116.4|109066.4|109116.6|109066.6|109116.4|109066.4|3
1722457570000|2024-07-31 20:26:10|109116.3|109066.3|109117.1|109067.1|109117.1|109067.1|109116.3|109066.3|2
1722457580000|2024-07-31 20:26:20|109117.2|109067.2|109116.6|109066.6|109118.5|109068.5|109116.6|109066.6|10
1722457590000|2024-07-31 20:26:30|109116.4|109066.4|109115|109065|109116.7|109066.7|109115|109065|4
1722457600000|2024-07-31 20:26:40|109114.9|109064.9|109116.6|109066.6|109116.6|109066.6|109114.9|109064.9|6
1722457610000|2024-07-31 20:26:50|109116.3|109066.3|109115.8|109065.8|109116.3|109066.3|109115.7|109065.7|4
1722457620000|2024-07-31 20:27:00|109115.4|109065.4|109114.7|109064.7|109115.4|109065.4|109114.7|109064.7|4
1722457630000|2024-07-31 20:27:10|109114.8|109064.8|109115.3|109065.3|109115.3|109065.3|109114.8|109064.8|2
1722457640000|2024-07-31 20:27:20|109115|109065|109110.7|109060.7|109115|109065|109110.7|109060.7|10
1722457650000|2024-07-31 20:27:30|109117.4|109067.4|109119.5|109069.5|109119.6|109069.6|109117.4|109067.4|8
1722457660000|2024-07-31 20:27:40|109119.4|109069.4|109120.1|109070.1|109120.3|109070.3|109119.4|109069.4|5
1722457670000|2024-07-31 20:27:50|109119.7|109069.7|109119.7|109069.7|109119.7|109069.7|109119.7|109069.7|1
1722457680000|2024-07-31 20:28:00|109120.2|109070.2|109117.3|109067.3|109120.2|109070.2|109116.9|109066.9|13
1722457690000|2024-07-31 20:28:10|109117.6|109067.6|109118.4|109068.4|109118.4|109068.4|109117.4|109067.4|8
1722457700000|2024-07-31 20:28:20|109118.7|109068.7|109118.7|109068.7|109118.7|109068.7|109118.7|109068.7|1
1722457710000|2024-07-31 20:28:30|109118.8|109068.8|109119.3|109069.3|109119.7|109069.7|109118.3|109068.3|12
1722457720000|2024-07-31 20:28:40|109119.2|109069.2|109118.9|109068.9|109119.4|109069.4|109118.6|109068.6|7
1722457730000|2024-07-31 20:28:50|109119.4|109069.4|109119.6|109069.6|109119.6|109069.6|109119.3|109069.3|3
1722457740000|2024-07-31 20:29:00|109119.4|109069.4|109119.5|109069.5|109119.5|109069.5|109119.2|109069.2|3
1722457750000|2024-07-31 20:29:10|109119|109069|109122.1|109072.1|109122.5|109072.5|109119|109069|11
1722457760000|2024-07-31 20:29:20|109122|109072|109122.2|109072.2|109122.3|109072.3|109122|109072|3
1722457770000|2024-07-31 20:29:30|109123.9|109073.9|109125|109075|109125.4|109075.4|109122.6|109072.6|10
1722457780000|2024-07-31 20:29:40|109124.8|109074.8|109125.2|109075.2|109125.2|109075.2|109124.8|109074.8|4
1722457790000|2024-07-31 20:29:50|109125.1|109075.1|109125.4|109075.4|109125.4|109075.4|109124.4|109074.4|9
1722457800000|2024-07-31 20:30:00|109124.9|109074.9|109123.3|109073.3|109125.9|109075.9|109123.3|109073.3|9
1722457810000|2024-07-31 20:30:10|109123.5|109073.5|109121.8|109071.8|109123.5|109073.5|109121.8|109071.8|6
1722457820000|2024-07-31 20:30:20|109122.3|109072.3|109121.9|109071.9|109122.3|109072.3|109121.8|109071.8|4
1722457830000|2024-07-31 20:30:30|109121.6|109071.6|109106.4|109056.4|109121.6|109071.6|109106.4|109056.4|18
1722457840000|2024-07-31 20:30:40|109106.3|109056.3|109106.5|109056.5|109107|109057|109106.2|109056.2|5
1722457850000|2024-07-31 20:30:50|109105.8|109055.8|109106.9|109056.9|109107.1|109057.1|109105.8|109055.8|6
1722457860000|2024-07-31 20:31:00|109106.7|109056.7|109067.5|109017.5|109106.7|109056.7|109060.5|109010.5|42
1722457870000|2024-07-31 20:31:10|109067.1|109017.1|109051.3|109001.3|109067.9|109017.9|109050|109000|44
1722457880000|2024-07-31 20:31:20|109051.1|109001.1|109050|109000|109056.6|109006.6|109031|108981|41
1722457890000|2024-07-31 20:31:30|109050.9|109000.9|109036.8|108986.8|109088.9|109001.2|109015.4|108922.4|56
1722457900000|2024-07-31 20:31:40|109035.7|108985.7|109020.4|108970.4|109065.8|108986.7|109018.8|108923.2|39
1722457910000|2024-07-31 20:31:50|109016.7|108966.7|109024.7|108974.7|109054.4|108974.7|109012.3|108923.9|35
1722457920000|2024-07-31 20:32:00|109021.3|108971.3|109018.7|108968.7|109022.4|108972.4|109013.4|108963.4|18
1722457930000|2024-07-31 20:32:10|109018.6|108968.6|109012.2|108962.2|109019.4|108969.4|109012|108962|35
1722457940000|2024-07-31 20:32:20|109011.5|108961.5|109013.1|108963.1|109014.8|108964.8|109011.5|108961.5|18
1722457950000|2024-07-31 20:32:30|109013.7|108963.7|109014.1|108964.1|109014.8|108964.8|109011.3|108961.3|12
1722457960000|2024-07-31 20:32:40|109014.9|108964.9|109015.9|108965.9|109016.2|108966.2|109013.6|108963.6|17
1722457970000|2024-07-31 20:32:50|109016.1|108966.1|109016.4|108966.4|109016.6|108966.6|109016.1|108966.1|5
1722457980000|2024-07-31 20:33:00|109016.2|108966.2|109015.8|108965.8|109016.3|108966.3|109014.9|108964.9|17
1722457990000|2024-07-31 20:33:10|109015.9|108965.9|109015|108965|109015.9|108965.9|109014.9|108964.9|6
1722458000000|2024-07-31 20:33:20|109015.1|108965.1|109006.4|108956.4|109015.1|108965.1|109006.4|108956.4|31
1722458010000|2024-07-31 20:33:30|109006.8|108956.8|109000.7|108950.7|109009.3|108959.3|109000.3|108950.3|33
1722458020000|2024-07-31 20:33:40|108998.4|108948.4|108998.2|108948.2|108999.1|108949.1|108996.3|108946.3|26
1722458030000|2024-07-31 20:33:50|108999.4|108949.4|108999.3|108949.3|109005.5|108955.5|108998.3|108948.3|36
1722458040000|2024-07-31 20:34:00|108999.5|108949.5|108997.7|108947.7|109000.3|108950.3|108990|108940|41
1722458050000|2024-07-31 20:34:10|108998.1|108948.1|109008.5|108958.5|109008.7|108958.7|108998.1|108948.1|11
1722458060000|2024-07-31 20:34:20|109008.6|108958.6|108998.7|108948.7|109008.6|108958.6|108995.2|108945.2|24
1722458070000|2024-07-31 20:34:30|108998.8|108948.8|108999.7|108949.7|109000.8|108950.8|108998.7|108948.7|24
1722458080000|2024-07-31 20:34:40|108999.8|108949.8|108988.4|108938.4|109000|108950|108988.4|108938.4|21
1722458090000|2024-07-31 20:34:50|108988.1|108938.1|108994.2|108944.2|109000.9|108950.9|108987.6|108937.6|21
1722458100000|2024-07-31 20:35:00|108994|108944|109002.5|108952.5|109007.1|108957.1|108994|108944|27
1722458110000|2024-07-31 20:35:10|109002.3|108952.3|109011.4|108961.4|109013.1|108963.1|108999.8|108949.8|42
1722458120000|2024-07-31 20:35:20|109011.8|108961.8|109017.6|108967.6|109017.6|108967.6|109011.3|108961.3|20
1722458130000|2024-07-31 20:35:30|109018.6|108968.6|109022.4|108972.4|109023.1|108973.1|109018.6|108968.6|19
1722458140000|2024-07-31 20:35:40|109022.5|108972.5|109023.9|108973.9|109025.7|108975.7|109021.5|108971.5|12
1722458150000|2024-07-31 20:35:50|109023.6|108973.6|109023.2|108973.2|109023.6|108973.6|109023.2|108973.2|4
1722458160000|2024-07-31 20:36:00|109023|108973|109021.4|108971.4|109026.5|108976.5|109021.2|108971.2|13
1722458170000|2024-07-31 20:36:10|109021.2|108971.2|109017.4|108967.4|109021.2|108971.2|109017.4|108967.4|11
1722458180000|2024-07-31 20:36:20|109017.3|108967.3|109023|108973|109025.9|108975.9|109016.8|108966.8|33
1722458190000|2024-07-31 20:36:30|109022.9|108972.9|109024.1|108974.1|109024.1|108974.1|109022.6|108972.6|8
1722458200000|2024-07-31 20:36:40|109024|108974|109023.9|108973.9|109024.8|108974.8|109023.9|108973.9|10
1722458210000|2024-07-31 20:36:50|109023.7|108973.7|109025.4|108975.4|109025.4|108975.4|109023.6|108973.6|8
1722458220000|2024-07-31 20:37:00|109025.6|108975.6|109026|108976|109026.3|108976.3|109025.1|108975.1|8
1722458230000|2024-07-31 20:37:10|109026.1|108976.1|109026.8|108976.8|109026.9|108976.9|109026.1|108976.1|3
1722458240000|2024-07-31 20:37:20|109027.1|108977.1|109029.4|108979.4|109031.6|108981.6|109027.1|108977.1|11
1722458250000|2024-07-31 20:37:30|109028.9|108978.9|109029.2|108979.2|109029.4|108979.4|109028.9|108978.9|4
1722458260000|2024-07-31 20:37:40|109028.8|108978.8|109029.1|108979.1|109029.2|108979.2|109028.8|108978.8|3
1722458270000|2024-07-31 20:37:50|109029.2|108979.2|109027.6|108977.6|109029.2|108979.2|109026.8|108976.8|14
1722458280000|2024-07-31 20:38:00|109027.9|108977.9|109028.3|108978.3|109028.4|108978.4|109027.9|108977.9|3
1722458290000|2024-07-31 20:38:10|109027.8|108977.8|109017.3|108967.3|109027.8|108977.8|109015.2|108965.2|23
1722458300000|2024-07-31 20:38:20|109017.2|108967.2|109012.5|108962.5|109017.2|108967.2|109010.1|108960.1|29
1722458310000|2024-07-31 20:38:30|109012.7|108962.7|109002.4|108952.4|109013.3|108963.3|109001.9|108951.9|17
1722458320000|2024-07-31 20:38:40|109002.6|108952.6|109003.6|108953.6|109003.6|108953.6|109002.6|108952.6|6
1722458330000|2024-07-31 20:38:50|109003.1|108953.1|109008|108958|109009.2|108959.2|109001.8|108951.8|21
1722458340000|2024-07-31 20:39:00|109007.7|108957.7|109002|108952|109007.7|108957.7|109002|108952|9
1722458350000|2024-07-31 20:39:10|109001.7|108951.7|109002.1|108952.1|109002.1|108952.1|109001.7|108951.7|3
1722458360000|2024-07-31 20:39:20|109002.4|108952.4|109002.7|108952.7|109002.7|108952.7|109002.3|108952.3|4
1722458370000|2024-07-31 20:39:30|109002.6|108952.6|109005|108955|109005.2|108955.2|109002.4|108952.4|8
1722458380000|2024-07-31 20:39:40|109005.6|108955.6|109007.2|108957.2|109007.4|108957.4|109005.6|108955.6|12
1722458390000|2024-07-31 20:39:50|109007.1|108957.1|109006.6|108956.6|109007.4|108957.4|109006.6|108956.6|5
1722458400000|2024-07-31 20:40:00|109006.7|108956.7|109006.4|108956.4|109006.7|108956.7|109006.4|108956.4|2
1722458410000|2024-07-31 20:40:10|109006.3|108956.3|109005.8|108955.8|109006.3|108956.3|109005.8|108955.8|3
1722458420000|2024-07-31 20:40:20|109005.7|108955.7|109005.7|108955.7|109005.7|108955.7|109005.5|108955.5|4
1722458430000|2024-07-31 20:40:30|109005.5|108955.5|109001.9|108951.9|109005.5|108955.5|109001.9|108951.9|9
1722458440000|2024-07-31 20:40:40|109002|108952|109001.5|108951.5|109002|108952|109001.5|108951.5|2
1722458450000|2024-07-31 20:40:50|109001.3|108951.3|109004|108954|109004|108954|109001.3|108951.3|5
1722458460000|2024-07-31 20:41:00|109004.3|108954.3|109005.9|108955.9|109007.3|108957.3|109004.3|108954.3|7
1722458470000|2024-07-31 20:41:10|109005.6|108955.6|109005.9|108955.9|109006|108956|109005.5|108955.5|6
1722458480000|2024-07-31 20:41:20|109006.6|108956.6|109006.2|108956.2|109006.6|108956.6|109006.2|108956.2|4
1722458490000|2024-07-31 20:41:30|109006.3|108956.3|109006.2|108956.2|109006.3|108956.3|109006.1|108956.1|3
1722458500000|2024-07-31 20:41:40|109006.8|108956.8|109006.8|108956.8|109006.8|108956.8|109006.7|108956.7|3
1722458510000|2024-07-31 20:41:50|109006.7|108956.7|109007.1|108957.1|109007.1|108957.1|109006.7|108956.7|2
1722458520000|2024-07-31 20:42:00|109007|108957|109006.4|108956.4|109007.2|108957.2|109006.3|108956.3|5
1722458530000|2024-07-31 20:42:10|109005.6|108955.6|109005.4|108955.4|109005.6|108955.6|109005.4|108955.4|3
1722458540000|2024-07-31 20:42:20|109005.3|108955.3|109006.7|108956.7|109006.7|108956.7|109005.3|108955.3|5
1722458550000|2024-07-31 20:42:30|109007.3|108957.3|109007.2|108957.2|109007.3|108957.3|109006.5|108956.5|5
1722458560000|2024-07-31 20:42:40|109007.4|108957.4|109008.2|108958.2|109008.2|108958.2|109007.4|108957.4|4
1722458570000|2024-07-31 20:42:50|109008.1|108958.1|109008.1|108958.1|109008.1|108958.1|109008.1|108958.1|1
1722458580000|2024-07-31 20:43:00|109007.8|108957.8|109008.4|108958.4|109008.4|108958.4|109007.2|108957.2|7
1722458590000|2024-07-31 20:43:10|109008.3|108958.3|109011.7|108961.7|109011.7|108961.7|109008.3|108958.3|4
1722458600000|2024-07-31 20:43:20|109012|108962|109012|108962|109012.1|108962.1|109011.7|108961.7|4
1722458610000|2024-07-31 20:43:30|109012.3|108962.3|109011.5|108961.5|109012.3|108962.3|109011.5|108961.5|4
1722458620000|2024-07-31 20:43:40|109011.4|108961.4|109011.6|108961.6|109011.9|108961.9|109011.4|108961.4|6
1722458630000|2024-07-31 20:43:50|109011.4|108961.4|109011.5|108961.5|109011.5|108961.5|109011.4|108961.4|2
1722458640000|2024-07-31 20:44:00|109010.9|108960.9|109008.9|108958.9|109010.9|108960.9|109008.5|108958.5|8
1722458650000|2024-07-31 20:44:10|109009.3|108959.3|109009.5|108959.5|109009.5|108959.5|109009.3|108959.3|2
1722458660000|2024-07-31 20:44:20|109010|108960|109010.3|108960.3|109010.3|108960.3|109010|108960|2
1722458670000|2024-07-31 20:44:30|109010.2|108960.2|109009.9|108959.9|109010.5|108960.5|109009.9|108959.9|7
1722458680000|2024-07-31 20:44:40|109010.2|108960.2|109010.7|108960.7|109011.6|108961.6|109010.2|108960.2|10
1722458690000|2024-07-31 20:44:50|109010.9|108960.9|109011.3|108961.3|109011.4|108961.4|109010.9|108960.9|3
1722458700000|2024-07-31 20:45:00|109011.4|108961.4|109017.8|108967.8|109052|108969.8|109011.4|108925.9|17
1722458710000|2024-07-31 20:45:10|109018.1|108968.1|109018.9|108968.9|109018.9|108968.9|109018.1|108968.1|4
1722458720000|2024-07-31 20:45:20|109018.2|108968.2|109017.6|108967.6|109018.2|108968.2|109017.6|108967.6|6
1722458730000|2024-07-31 20:45:30|109017.3|108967.3|109018.9|108968.9|109018.9|108968.9|109014|108964|7
1722458740000|2024-07-31 20:45:40|109019.3|108969.3|109025.1|108975.1|109025.1|108975.1|109019.3|108969.3|5
1722458750000|2024-07-31 20:45:50|109025.2|108975.2|109019.5|108969.5|109061.8|108976.3|109018.5|108928.1|13
1722458760000|2024-07-31 20:46:00|109019.1|108969.1|109024.7|108974.7|109024.7|108974.7|109019.1|108969.1|7
1722458770000|2024-07-31 20:46:10|109024.6|108974.6|109025.2|108975.2|109025.3|108975.3|109021.4|108971.4|6
1722458780000|2024-07-31 20:46:20|109025.4|108975.4|109068|108932.7|109068.9|108975.4|109025.3|108932.7|11
1722458790000|2024-07-31 20:46:30|109067.9|108932.8|109067.2|108933.3|109068|108933.4|109067.2|108932.7|9
1722458800000|2024-07-31 20:46:40|109067.1|108933.4|109026.3|108976.3|109067.5|108976.3|109021|108933.4|10
1722458810000|2024-07-31 20:46:50|109026.1|108976.1|109025.8|108975.8|109026.1|108976.1|109025.7|108975.7|5
1722458820000|2024-07-31 20:47:00|109025.7|108975.7|109065.5|108937.6|109065.5|108975.7|109025.6|108936.5|11
1722458830000|2024-07-31 20:47:10|109066.4|108938.6|109035.8|108985.8|109072.4|108985.9|109031|108938.6|12
1722458840000|2024-07-31 20:47:20|109035.5|108985.5|109039.5|108989.5|109039.5|108989.5|109035.3|108985.3|6
1722458850000|2024-07-31 20:47:30|109039.2|108989.2|109039.6|108989.6|109039.7|108989.7|109039.1|108989.1|4
1722458860000|2024-07-31 20:47:40|109039.7|108989.7|109041.7|108991.7|109041.7|108991.7|109036.3|108986.3|9
1722458870000|2024-07-31 20:47:50|109040.4|108990.4|109039.9|108989.9|109042|108992|109039.8|108989.8|7
1722458880000|2024-07-31 20:48:00|109036|108986|109040.9|108990.9|109040.9|108990.9|109036|108986|5
1722458890000|2024-07-31 20:48:10|109040.7|108990.7|109039.1|108989.1|109040.7|108990.7|109035.9|108985.9|5
1722458900000|2024-07-31 20:48:20|109039.2|108989.2|109035.7|108985.7|109039.2|108989.2|109035.7|108985.7|4
1722458910000|2024-07-31 20:48:30|109035.9|108985.9|109036.3|108986.3|109036.5|108986.5|109035.8|108985.8|5
1722458920000|2024-07-31 20:48:40|109037.3|108987.3|109034.6|108984.6|109037.3|108987.3|109034.6|108984.6|4
1722458930000|2024-07-31 20:48:50|109034.5|108984.5|109034.5|108984.5|109034.5|108984.5|109033.3|108983.3|6
1722458940000|2024-07-31 20:49:00|109034.2|108984.2|109031.7|108981.7|109034.2|108984.2|109031.6|108981.6|10
1722458950000|2024-07-31 20:49:10|109031.6|108981.6|109031.6|108981.6|109031.6|108981.6|109031.5|108981.5|3
1722458960000|2024-07-31 20:49:20|109031.7|108981.7|109030.4|108980.4|109031.7|108981.7|109030|108980|4
1722458970000|2024-07-31 20:49:30|109030.5|108980.5|109029.9|108979.9|109030.5|108980.5|109029.9|108979.9|3
1722458980000|2024-07-31 20:49:40|109030|108980|109034.5|108984.5|109034.5|108984.5|109030|108980|2
1722458990000|2024-07-31 20:49:50|109033.9|108983.9|109027.9|108977.9|109033.9|108983.9|109027.9|108977.9|5
1722459000000|2024-07-31 20:50:00|109027.2|108977.2|109024.2|108974.2|109027.2|108977.2|109023.7|108973.7|7
1722459010000|2024-07-31 20:50:10|109024.1|108974.1|109016.4|108966.4|109024.6|108974.6|109012.9|108962.9|10
1722459020000|2024-07-31 20:50:20|109017.2|108967.2|109016.4|108966.4|109017.2|108967.2|109016.4|108966.4|8
1722459030000|2024-07-31 20:50:30|109015.6|108965.6|109020.1|108970.1|109020.2|108970.2|109015.3|108965.3|12
1722459040000|2024-07-31 20:50:40|109017.3|108967.3|109019.8|108969.8|109020.3|108970.3|109017.3|108967.3|6
1722459050000|2024-07-31 20:50:50|109016.5|108966.5|109020.5|108970.5|109020.8|108970.8|109011.2|108961.2|8
1722459060000|2024-07-31 20:51:00|109021.4|108971.4|109021|108971|109056.5|108971.4|109009.9|108928|7
1722459070000|2024-07-31 20:51:10|109015.1|108965.1|109011.8|108961.8|109016.7|108966.7|109011.8|108961.8|6
1722459080000|2024-07-31 20:51:20|109012|108962|109016.3|108966.3|109016.4|108966.4|109012|108962|3
1722459090000|2024-07-31 20:51:30|109012.6|108962.6|109012.6|108962.6|109012.6|108962.6|109012.6|108962.6|1
1722459100000|2024-07-31 20:51:40|109016.3|108966.3|109017.5|108967.5|109017.5|108967.5|109013.7|108963.7|6
1722459110000|2024-07-31 20:51:50|109018.8|108968.8|109015.1|108965.1|109022.3|108972.3|109015.1|108965.1|5
1722459120000|2024-07-31 20:52:00|109014.9|108964.9|109019|108969|109019|108969|109012.5|108962.5|6
1722459130000|2024-07-31 20:52:10|109017.5|108967.5|109017.2|108967.2|109017.5|108967.5|109017.2|108967.2|2
1722459140000|2024-07-31 20:52:20|109015.7|108965.7|109015.5|108965.5|109015.7|108965.7|109009.7|108959.7|4
1722459150000|2024-07-31 20:52:30|109015.6|108965.6|109016.3|108966.3|109016.3|108966.3|109014.6|108964.6|4
1722459160000|2024-07-31 20:52:40|109016.4|108966.4|109022.5|108972.5|109056.2|108972.5|109015.1|108929.9|9
1722459170000|2024-07-31 20:52:50|109017|108967|109010.1|108960.1|109020|108970|109010.1|108960.1|6
1722459180000|2024-07-31 20:53:00|109010|108960|109010.3|108960.3|109010.3|108960.3|109010|108960|3
1722459190000|2024-07-31 20:53:10|109010.4|108960.4|109010.4|108960.4|109010.4|108960.4|109010.4|108960.4|1
1722459200000|2024-07-31 20:53:20|109014.8|108964.8|109005.7|108955.7|109059.6|108967.3|109005.7|108929|12
1722459210000|2024-07-31 20:53:30|109009.3|108959.3|109005.5|108955.5|109009.3|108959.3|109005.5|108955.5|5
1722459220000|2024-07-31 20:53:40|109005.8|108955.8|109005.6|108955.6|109019|108969|109005.6|108955.6|9
1722459230000|2024-07-31 20:53:50|109005.5|108955.5|109007.8|108957.8|109014.5|108964.5|109005.5|108955.5|4
1722459240000|2024-07-31 20:54:00|109012.2|108962.2|109014.8|108964.8|109015.1|108965.1|109007.4|108957.4|10
1722459250000|2024-07-31 20:54:10|109016|108966|109013.6|108963.6|109020.3|108970.3|109006.8|108956.8|14
1722459260000|2024-07-31 20:54:20|109013.7|108963.7|109007.2|108957.2|109018.8|108968.8|109003.2|108953.2|15
1722459270000|2024-07-31 20:54:30|109007.4|108957.4|109008.7|108958.7|109018.6|108968.6|109007.4|108957.4|12
1722459280000|2024-07-31 20:54:40|109015.3|108965.3|109008.3|108958.3|109019.5|108969.5|109005.1|108955.1|14
1722459290000|2024-07-31 20:54:50|109007|108957|109009|108959|109022.3|108972.3|109007|108957|9
1722459300000|2024-07-31 20:55:00|109008.6|108958.6|109065.9|108932.3|109075.2|108983.1|109008.6|108922.6|42
1722459310000|2024-07-31 20:55:10|109067.9|108927.1|109063.8|108926.9|109069.7|108981.5|109025.1|108921.8|35
1722459320000|2024-07-31 20:55:20|109064.3|108926.5|109064.9|108935.9|109070.3|108972.2|109022.2|108926.5|28
1722459330000|2024-07-31 20:55:30|109065.2|108928.9|109067.2|108928.7|109071.6|108970.6|109020.6|108925.8|36
1722459340000|2024-07-31 20:55:40|109061.2|108927.1|109021.6|108971.6|109086.9|108971.6|109020.4|108919.6|42
1722459350000|2024-07-31 20:55:50|109027|108977|109073.7|108924.9|109089.2|108977|109027|108919.3|35
1722459360000|2024-07-31 20:56:00|109071.1|108925.2|109078.3|108927.1|109078.3|108933.8|109058.6|108921.2|34
1722459370000|2024-07-31 20:56:10|109074.5|108927.5|109066.4|108929.7|109074.5|108969.8|109019.8|108924.1|38
1722459380000|2024-07-31 20:56:20|109063.2|108931.9|109066.7|108930.1|109068.8|108978.6|109028.6|108925.1|26
1722459390000|2024-07-31 20:56:30|109066.4|108928.7|109066.8|108940|109071.6|108940.2|109062.1|108925.2|38
1722459400000|2024-07-31 20:56:40|109070.1|108939.7|109076.7|108929.8|109076.7|108939.7|109064.9|108927.4|31
1722459410000|2024-07-31 20:56:50|109069.5|108938.6|109071.5|108933|109076.7|108981|109031|108925.1|39
1722459420000|2024-07-31 20:57:00|109069.7|108932.9|109077.4|108921.8|109089|108934.9|109062.5|108919|35
1722459430000|2024-07-31 20:57:10|109077|108922.1|109076.4|108920.5|109092.5|108929.5|109069.2|108919.3|36
1722459440000|2024-07-31 20:57:20|109076.1|108920.9|109076.1|108920.3|109102|108928|109067|108911.1|33
1722459450000|2024-07-31 20:57:30|109076|108920.1|109079.7|108918.3|109086.5|108928|109069.4|108917.2|35
1722459460000|2024-07-31 20:57:40|109077.3|108917.9|109078.7|108920.2|109083.2|108921.3|109069.2|108917.9|31
1722459470000|2024-07-31 20:57:50|109075.9|108920.6|109078.7|108921.3|109084.7|108927.4|109067.7|108917.3|35
1722459480000|2024-07-31 20:58:00|109077.3|108924.6|109085.1|108916.8|109094.8|108929.8|109066.7|108882.5|47
1722459490000|2024-07-31 20:58:10|109084|108913.5|109086.1|108912.6|109113.6|108925.6|109071.8|108898|49
1722459500000|2024-07-31 20:58:20|109085.9|108912.5|109081.1|108919.8|109111.1|108920|109079.9|108902.8|43
1722459510000|2024-07-31 20:58:30|109078.8|108920.2|109106.8|108906.8|109115.1|108920.3|109078.1|108902.3|41
1722459520000|2024-07-31 20:58:40|109098.8|108910.3|109088.9|108926.4|109115.9|108926.4|109075.4|108901.7|53
1722459530000|2024-07-31 20:58:50|109086.7|108926.7|109082.1|108921.6|109117.3|108927.6|109081.1|108911.3|44
1722459540000|2024-07-31 20:59:00|109098.8|108916.2|109108.6|108917.7|109126.3|108926.3|109084.9|108899.7|45
1722459550000|2024-07-31 20:59:10|109098.3|108923.7|109087.4|108917.3|109124.3|108924.3|109085|108905.4|44
1722459560000|2024-07-31 20:59:20|109084.9|108917.5|109088.7|108912.6|109115.2|108918.7|109083.6|108908.2|43
1722459570000|2024-07-31 20:59:30|109094.6|108904.5|109096|108905.3|109200.6|109000.6|109089.1|108890.8|50
1722459580000|2024-07-31 20:59:40|109100.1|108900.1|109135.4|108935.4|109155.9|108955.9|109090.2|108891.3|53
1722459590000|2024-07-31 20:59:50|109129.9|108929.9|109152.4|108952.4|109180.8|108980.8|109095.1|108895.1|48
1722459600000|2024-07-31 21:00:00|109223.9|109023.9|109224.4|109024.4|109224.5|109024.5|109223.9|109023.9|3
1722459610000|2024-07-31 21:00:10|109223.2|109023.2|109223.2|109023.2|109223.2|109023.2|109223.2|109023.2|1
1722459660000|2024-07-31 21:01:00|109234.9|109034.9|109234.9|109034.9|109234.9|109034.9|109234.9|109034.9|1
1722459670000|2024-07-31 21:01:10|109233|109033|109233|109033|109234.9|109034.9|109233|109033|3
1722459690000|2024-07-31 21:01:30|109232.6|109032.6|109235.2|109035.2|109240.6|109040.6|109232.6|109032.6|3
1722459700000|2024-07-31 21:01:40|109235.1|109035.1|109235.4|109035.4|109235.4|109035.4|109235.1|109035.1|3
1722460260000|2024-07-31 21:11:00|109364.6|109164.6|109366.3|109166.3|109366.3|109166.3|109364.4|109164.4|3
1722460270000|2024-07-31 21:11:10|109366.4|109166.4|109365.6|109165.6|109367.3|109167.3|109365.6|109165.6|3
1722460280000|2024-07-31 21:11:20|109365.5|109165.5|109363.6|109163.6|109365.5|109165.5|109363.6|109163.6|2
1722460290000|2024-07-31 21:11:30|109363.3|109163.3|109362.3|109162.3|109363.3|109163.3|109362.3|109162.3|2
1722460500000|2024-07-31 21:15:00|109369.9|109169.9|109369.8|109169.8|109370|109170|109369.8|109169.8|3
1722460510000|2024-07-31 21:15:10|109367.2|109167.2|109367.1|109167.1|109367.3|109167.3|109367.1|109167.1|3
1722460520000|2024-07-31 21:15:20|109369.8|109169.8|109369.6|109169.6|109369.8|109169.8|109369.5|109169.5|6
1722460530000|2024-07-31 21:15:30|109369.4|109169.4|109369.4|109169.4|109369.4|109169.4|109369.4|109169.4|1
1722460540000|2024-07-31 21:15:40|109369.5|109169.5|109358.2|109158.2|109369.5|109169.5|109337.9|109137.9|6
1722460550000|2024-07-31 21:15:50|109358.1|109158.1|109369.8|109169.8|109369.8|109169.8|109358.1|109158.1|5
1722460560000|2024-07-31 21:16:00|109369.9|109169.9|109366.1|109166.1|109369.9|109169.9|109337.6|109137.6|10
1722460570000|2024-07-31 21:16:10|109366.3|109166.3|109366.2|109166.2|109366.3|109166.3|109366|109166|3
1722460580000|2024-07-31 21:16:20|109366|109166|109369.7|109169.7|109370.3|109170.3|109366|109166|5
1722460590000|2024-07-31 21:16:30|109367.7|109167.7|109351.5|109151.5|109367.7|109167.7|109351|109151|12
1722460600000|2024-07-31 21:16:40|109351.6|109151.6|109349.2|109149.2|109353.3|109153.3|109349.2|109149.2|9
1722460610000|2024-07-31 21:16:50|109347.1|109147.1|109347.9|109147.9|109347.9|109147.9|109347|109147|7
1722460620000|2024-07-31 21:17:00|109348.2|109148.2|109331|109131|109348.2|109148.2|109311.9|109111.9|9
1722460630000|2024-07-31 21:17:10|109331.1|109131.1|109330.7|109130.7|109331.7|109131.7|109330.7|109130.7|5
1722460640000|2024-07-31 21:17:20|109316.4|109116.4|109317|109117|109317|109117|109315.8|109115.8|4
1722460650000|2024-07-31 21:17:30|109315.5|109115.5|109315.2|109115.2|109315.5|109115.5|109315|109115|3
1722460660000|2024-07-31 21:17:40|109315.3|109115.3|109310.4|109110.4|109315.6|109115.6|109310.4|109110.4|8
1722460670000|2024-07-31 21:17:50|109310.7|109110.7|109310.2|109110.2|109311|109111|109310.1|109110.1|5
1722460680000|2024-07-31 21:18:00|109309.1|109109.1|109309.3|109109.3|109315|109115|109308.2|109108.2|5
1722460690000|2024-07-31 21:18:10|109316.5|109116.5|109310.9|109110.9|109316.5|109116.5|109309.6|109109.6|3
1722460700000|2024-07-31 21:18:20|109311|109111|109311.2|109111.2|109338.6|109138.6|109310.9|109110.9|4
1722460710000|2024-07-31 21:18:30|109311.3|109111.3|109310.1|109110.1|109311.3|109111.3|109310.1|109110.1|3
1722460720000|2024-07-31 21:18:40|109315.1|109115.1|109310.6|109110.6|109317.4|109117.4|109299.2|109099.2|10
1722460730000|2024-07-31 21:18:50|109310.7|109110.7|109312.6|109112.6|109313.6|109113.6|109310.7|109110.7|10
1722460740000|2024-07-31 21:19:00|109312.5|109112.5|109312.6|109112.6|109312.6|109112.6|109312.5|109112.5|2
1722460750000|2024-07-31 21:19:10|109312.7|109112.7|109312.7|109112.7|109312.7|109112.7|109312.7|109112.7|1
1722460760000|2024-07-31 21:19:20|109312.6|109112.6|109312.7|109112.7|109312.7|109112.7|109312.6|109112.6|2
1722460770000|2024-07-31 21:19:30|109312.6|109112.6|109334.5|109134.5|109334.5|109134.5|109312.6|109112.6|4
1722460780000|2024-07-31 21:19:40|109334.9|109134.9|109313|109113|109334.9|109134.9|109312.8|109112.8|4
1722460790000|2024-07-31 21:19:50|109312.9|109112.9|109313|109113|109313|109113|109312.9|109112.9|4
1722460800000|2024-07-31 21:20:00|109312.9|109112.9|109313|109113|109313|109113|109312.9|109112.9|2
1722460820000|2024-07-31 21:20:20|109312.9|109112.9|109313|109113|109313|109113|109312.9|109112.9|2
1722460840000|2024-07-31 21:20:40|109310.2|109110.2|109328.4|109128.4|109328.4|109128.4|109309.7|109109.7|4
1722460850000|2024-07-31 21:20:50|109330.5|109130.5|109330.4|109130.4|109330.6|109130.6|109330.4|109130.4|3
1722460890000|2024-07-31 21:21:30|109328.7|109128.7|109328.8|109128.8|109328.8|109128.8|109328.7|109128.7|2
1722460900000|2024-07-31 21:21:40|109330.5|109130.5|109330.2|109130.2|109330.5|109130.5|109310.1|109110.1|4
1722460910000|2024-07-31 21:21:50|109330.1|109130.1|109330.1|109130.1|109330.1|109130.1|109330.1|109130.1|1
1722460920000|2024-07-31 21:22:00|109330.2|109130.2|109330.2|109130.2|109330.2|109130.2|109330.1|109130.1|3
1722460930000|2024-07-31 21:22:10|109330.1|109130.1|109330.1|109130.1|109330.2|109130.2|109330.1|109130.1|3
1722460940000|2024-07-31 21:22:20|109330|109130|109330|109130|109330|109130|109330|109130|1
1722460950000|2024-07-31 21:22:30|109329.9|109129.9|109329.9|109129.9|109330.1|109130.1|109329.9|109129.9|4
1722460960000|2024-07-31 21:22:40|109329.8|109129.8|109329.8|109129.8|109329.8|109129.8|109329.8|109129.8|1
1722460970000|2024-07-31 21:22:50|109332.7|109132.7|109323.1|109123.1|109333.7|109133.7|109323.1|109123.1|5
1722460980000|2024-07-31 21:23:00|109323|109123|109328.6|109128.6|109328.6|109128.6|109323|109123|3
1722460990000|2024-07-31 21:23:10|109330.8|109130.8|109330.8|109130.8|109330.8|109130.8|109330.8|109130.8|1
1722461000000|2024-07-31 21:23:20|109330.2|109130.2|109330.2|109130.2|109330.2|109130.2|109330.2|109130.2|1
1722461010000|2024-07-31 21:23:30|109330.3|109130.3|109330.3|109130.3|109330.3|109130.3|109330.3|109130.3|1
1722461020000|2024-07-31 21:23:40|109329.7|109129.7|109329.7|109129.7|109329.7|109129.7|109329.7|109129.7|1
1722461030000|2024-07-31 21:23:50|109330.4|109130.4|109330|109130|109330.4|109130.4|109330|109130|2
1722461040000|2024-07-31 21:24:00|109329.3|109129.3|109328.7|109128.7|109329.3|109129.3|109328.7|109128.7|2
1722461050000|2024-07-31 21:24:10|109329|109129|109329|109129|109329|109129|109329|109129|1
1722461060000|2024-07-31 21:24:20|109328.9|109128.9|109328.9|109128.9|109328.9|109128.9|109328.9|109128.9|1
1722461070000|2024-07-31 21:24:30|109330.7|109130.7|109330.7|109130.7|109330.7|109130.7|109330.6|109130.6|3
1722461090000|2024-07-31 21:24:50|109330.6|109130.6|109330.5|109130.5|109330.6|109130.6|109312.3|109112.3|4
1722461100000|2024-07-31 21:25:00|109329.6|109129.6|109329.7|109129.7|109329.7|109129.7|109329.6|109129.6|2
1722461110000|2024-07-31 21:25:10|109329.6|109129.6|109335.1|109135.1|109335.1|109135.1|109329.6|109129.6|4
1722461120000|2024-07-31 21:25:20|109334.2|109134.2|109333.8|109133.8|109334.2|109134.2|109333.7|109133.7|3
1722461130000|2024-07-31 21:25:30|109333.4|109133.4|109332.6|109132.6|109333.4|109133.4|109332.3|109132.3|5
1722461140000|2024-07-31 21:25:40|109332.3|109132.3|109338.5|109138.5|109338.5|109138.5|109332.3|109132.3|4
1722461150000|2024-07-31 21:25:50|109333.5|109133.5|109333.5|109133.5|109333.5|109133.5|109333.5|109133.5|1
1722461160000|2024-07-31 21:26:00|109332.7|109132.7|109333.7|109133.7|109334.5|109134.5|109331.6|109131.6|8
1722461170000|2024-07-31 21:26:10|109334.3|109134.3|109331.5|109131.5|109334.3|109134.3|109331.3|109131.3|4
1722461180000|2024-07-31 21:26:20|109333.6|109133.6|109331.2|109131.2|109336.3|109136.3|109330.2|109130.2|6
1722461190000|2024-07-31 21:26:30|109333|109133|109340.7|109140.7|109340.7|109140.7|109315.6|109115.6|3
1722461200000|2024-07-31 21:26:40|109336.8|109136.8|109337.2|109137.2|109357.6|109157.6|109314.3|109114.3|6
1722461220000|2024-07-31 21:27:00|109334.7|109134.7|109334.9|109134.9|109336.5|109136.5|109334.7|109134.7|3
1722461230000|2024-07-31 21:27:10|109333.9|109133.9|109336.3|109136.3|109341.7|109141.7|109333.9|109133.9|6
1722461240000|2024-07-31 21:27:20|109337.6|109137.6|109337.6|109137.6|109337.6|109137.6|109337.6|109137.6|1
1722461250000|2024-07-31 21:27:30|109333.8|109133.8|109334.3|109134.3|109334.5|109134.5|109319.6|109119.6|7
1722461260000|2024-07-31 21:27:40|109333.9|109133.9|109341.8|109141.8|109342|109142|109333.9|109133.9|8
1722461270000|2024-07-31 21:27:50|109340.9|109140.9|109349.3|109149.3|109349.3|109149.3|109340.8|109140.8|4
1722461280000|2024-07-31 21:28:00|109345.5|109145.5|109342.2|109142.2|109348.9|109148.9|109342.2|109142.2|4
1722461290000|2024-07-31 21:28:10|109339.6|109139.6|109340.4|109140.4|109340.4|109140.4|109339.6|109139.6|3
1722461300000|2024-07-31 21:28:20|109339.4|109139.4|109333.9|109133.9|109339.4|109139.4|109333.9|109133.9|3
1722461310000|2024-07-31 21:28:30|109340.1|109140.1|109343.3|109143.3|109343.3|109143.3|109340.1|109140.1|2
1722461320000|2024-07-31 21:28:40|109340.2|109140.2|109349.7|109149.7|109349.7|109149.7|109340.2|109140.2|2
1722461330000|2024-07-31 21:28:50|109349.6|109149.6|109349.2|109149.2|109349.6|109149.6|109349.2|109149.2|2
1722461340000|2024-07-31 21:29:00|109340.5|109140.5|109337.1|109137.1|109340.8|109140.8|109337.1|109137.1|8
1722461350000|2024-07-31 21:29:10|109338.7|109138.7|109342.7|109142.7|109342.7|109142.7|109338.7|109138.7|3
1722461360000|2024-07-31 21:29:20|109344|109144|109344.6|109144.6|109344.6|109144.6|109344|109144|2
1722461370000|2024-07-31 21:29:30|109344.5|109144.5|109342.6|109142.6|109345.3|109145.3|109341.9|109141.9|4
1722461380000|2024-07-31 21:29:40|109344.8|109144.8|109344.8|109144.8|109344.8|109144.8|109344.8|109144.8|1
1722461390000|2024-07-31 21:29:50|109344.1|109144.1|109346.3|109146.3|109346.3|109146.3|109344.1|109144.1|2
1722461400000|2024-07-31 21:30:00|109346.2|109146.2|109337.6|109137.6|109346.2|109146.2|109337.6|109137.6|2
1722461410000|2024-07-31 21:30:10|109327.1|109127.1|109260.2|109060.2|109327.1|109127.1|109260.2|109060.2|7
1722461420000|2024-07-31 21:30:20|109280.1|109080.1|109255.9|109055.9|109280.7|109080.7|109255.9|109055.9|13
1722461430000|2024-07-31 21:30:30|109253.7|109053.7|109271.9|109071.9|109271.9|109071.9|109253.7|109053.7|4
1722461440000|2024-07-31 21:30:40|109271.2|109071.2|109288.4|109088.4|109290.5|109090.5|109271.2|109071.2|4
1722461450000|2024-07-31 21:30:50|109259.4|109059.4|109250.6|109050.6|109259.4|109059.4|109250.6|109050.6|4
1722461460000|2024-07-31 21:31:00|109248.8|109048.8|109261.4|109061.4|109261.4|109061.4|109242.1|109042.1|8
1722461470000|2024-07-31 21:31:10|109261.3|109061.3|109276.1|109076.1|109276.1|109076.1|109261.3|109061.3|4
1722461480000|2024-07-31 21:31:20|109244.8|109044.8|109242.6|109042.6|109245.2|109045.2|109242.6|109042.6|4
1722461490000|2024-07-31 21:31:30|109242.5|109042.5|109242.5|109042.5|109242.5|109042.5|109242.5|109042.5|1
1722461500000|2024-07-31 21:31:40|109287.5|109087.5|109287.2|109087.2|109287.5|109087.5|109287.2|109087.2|3
1722461510000|2024-07-31 21:31:50|109263.4|109063.4|109263.1|109063.1|109263.4|109063.4|109263.1|109063.1|3
1722461520000|2024-07-31 21:32:00|109246.4|109046.4|109246.9|109046.9|109247.1|109047.1|109246.4|109046.4|7
1722461530000|2024-07-31 21:32:10|109265.4|109065.4|109264.9|109064.9|109265.4|109065.4|109264.8|109064.8|5
1722461540000|2024-07-31 21:32:20|109266.7|109066.7|109274.1|109074.1|109274.5|109074.5|109266.7|109066.7|7
1722461550000|2024-07-31 21:32:30|109267.9|109067.9|109284.8|109084.8|109291.2|109091.2|109247.9|109047.9|19
1722461560000|2024-07-31 21:32:40|109288.5|109088.5|109271.9|109071.9|109292.7|109092.7|109259.5|109059.5|8
1722461570000|2024-07-31 21:32:50|109271.3|109071.3|109278.3|109078.3|109284.7|109084.7|109263.1|109063.1|16
1722461580000|2024-07-31 21:33:00|109276.6|109076.6|109261.1|109061.1|109281|109081|109242.1|109042.1|10
1722461590000|2024-07-31 21:33:10|109247.5|109047.5|109273.7|109073.7|109290.1|109090.1|109247.5|109047.5|11
1722461600000|2024-07-31 21:33:20|109272|109072|109273.8|109073.8|109273.8|109073.8|109245.8|109045.8|6
1722461610000|2024-07-31 21:33:30|109264.9|109064.9|109264.9|109064.9|109264.9|109064.9|109264.9|109064.9|1
1722461620000|2024-07-31 21:33:40|109261.4|109061.4|109247.3|109047.3|109261.4|109061.4|109241.5|109041.5|6
1722461630000|2024-07-31 21:33:50|109250|109050|109249.8|109049.8|109250|109050|109249.7|109049.7|4
1722461640000|2024-07-31 21:34:00|109266|109066|109263.6|109063.6|109266|109066|109263.6|109063.6|2
1722461650000|2024-07-31 21:34:10|109268.6|109068.6|109263.4|109063.4|109272.7|109072.7|109233.1|109033.1|7
1722461660000|2024-07-31 21:34:20|109262.4|109062.4|109256.8|109056.8|109262.4|109062.4|109231.2|109031.2|3
1722461670000|2024-07-31 21:34:30|109256.6|109056.6|109238.8|109038.8|109256.6|109056.6|109230.4|109030.4|4
1722461680000|2024-07-31 21:34:40|109238.9|109038.9|109237.6|109037.6|109242|109042|109237.6|109037.6|5
1722461690000|2024-07-31 21:34:50|109237.5|109037.5|109237.4|109037.4|109237.5|109037.5|109237.4|109037.4|2
1722461700000|2024-07-31 21:35:00|109237.1|109037.1|109237.1|109037.1|109237.1|109037.1|109237.1|109037.1|1
1722461710000|2024-07-31 21:35:10|109254.4|109054.4|109247.1|109047.1|109278.7|109078.7|109247.1|109047.1|4
1722461720000|2024-07-31 21:35:20|109249.6|109049.6|109289.4|109089.4|109290.2|109090.2|109249.6|109049.6|11
1722461730000|2024-07-31 21:35:30|109288|109088|109263.9|109063.9|109291.4|109091.4|109256.6|109056.6|16
1722461740000|2024-07-31 21:35:40|109267.3|109067.3|109263.8|109063.8|109268|109068|109233.4|109033.4|11
1722461750000|2024-07-31 21:35:50|109257.7|109057.7|109267.3|109067.3|109267.3|109067.3|109257.7|109057.7|5
1722461760000|2024-07-31 21:36:00|109263|109063|109255.6|109055.6|109271.5|109071.5|109249.2|109049.2|11
1722461770000|2024-07-31 21:36:10|109254.3|109054.3|109274.3|109074.3|109276.1|109076.1|109232.5|109032.5|13
1722461780000|2024-07-31 21:36:20|109274.2|109074.2|109267.6|109067.6|109274.3|109074.3|109248.1|109048.1|7
1722461790000|2024-07-31 21:36:30|109235.8|109035.8|109241.7|109041.7|109269.5|109069.5|109235.8|109035.8|13
1722461800000|2024-07-31 21:36:40|109241.5|109041.5|109267.6|109067.6|109277|109077|109241.5|109041.5|11
1722461810000|2024-07-31 21:36:50|109284|109084|109283.9|109083.9|109284|109084|109283.9|109083.9|2
1722461820000|2024-07-31 21:37:00|109284.1|109084.1|109284.1|109084.1|109284.1|109084.1|109284.1|109084.1|1
1722461830000|2024-07-31 21:37:10|109284|109084|109284|109084|109284|109084|109284|109084|1
1722461840000|2024-07-31 21:37:20|109250.5|109050.5|109232.4|109032.4|109253.7|109053.7|109232.4|109032.4|5
1722461850000|2024-07-31 21:37:30|109234|109034|109228.3|109028.3|109234|109034|109228.3|109028.3|3
1722461860000|2024-07-31 21:37:40|109244|109044|109263.5|109063.5|109263.5|109063.5|109244|109044|3
1722461870000|2024-07-31 21:37:50|109242.8|109042.8|109256.8|109056.8|109288.6|109088.6|109242.8|109042.8|13
1722461880000|2024-07-31 21:38:00|109239.1|109039.1|109293.1|109093.1|109301.7|109101.7|109231.1|109031.1|21
1722461890000|2024-07-31 21:38:10|109291.9|109091.9|109287.7|109087.7|109294.6|109094.6|109287.6|109087.6|7
1722461900000|2024-07-31 21:38:20|109274.1|109074.1|109273.4|109073.4|109274.1|109074.1|109273.4|109073.4|7
1722461910000|2024-07-31 21:38:30|109273.5|109073.5|109249.7|109049.7|109273.5|109073.5|109249.6|109049.6|4
1722461920000|2024-07-31 21:38:40|109232|109032|109283|109083|109283|109083|109232|109032|6
1722461930000|2024-07-31 21:38:50|109286.4|109086.4|109284.7|109084.7|109286.4|109086.4|109284.7|109084.7|5
1722461940000|2024-07-31 21:39:00|109267|109067|109272.2|109072.2|109293.3|109093.3|109264.1|109064.1|15
1722461950000|2024-07-31 21:39:10|109272.8|109072.8|109267.8|109067.8|109276.8|109076.8|109260.9|109060.9|19
1722461960000|2024-07-31 21:39:20|109266.3|109066.3|109266.8|109066.8|109266.8|109066.8|109266.2|109066.2|4
1722461970000|2024-07-31 21:39:30|109266.7|109066.7|109266.7|109066.7|109266.7|109066.7|109266.7|109066.7|1
1722461980000|2024-07-31 21:39:40|109267.3|109067.3|109226.3|109026.3|109267.3|109067.3|109226.3|109026.3|4
1722461990000|2024-07-31 21:39:50|109226.4|109026.4|109226.1|109026.1|109226.5|109026.5|109226.1|109026.1|7
1722462000000|2024-07-31 21:40:00|109246.6|109046.6|109246.6|109046.6|109249.7|109049.7|109246.6|109046.6|3
1722462010000|2024-07-31 21:40:10|109246.8|109046.8|109250.8|109050.8|109260.7|109060.7|109241.9|109041.9|7
1722462020000|2024-07-31 21:40:20|109266.1|109066.1|109272.6|109072.6|109273.3|109073.3|109266.1|109066.1|4
1722462030000|2024-07-31 21:40:30|109243.7|109043.7|109248.2|109048.2|109277.2|109077.2|109226.6|109026.6|8
1722462040000|2024-07-31 21:40:40|109229.1|109029.1|109250.4|109050.4|109256.5|109056.5|109222|109022|19
1722462050000|2024-07-31 21:40:50|109249.8|109049.8|109261.7|109061.7|109261.7|109061.7|109232.8|109032.8|19
1722462060000|2024-07-31 21:41:00|109235.5|109035.5|109250.7|109050.7|109262.2|109062.2|109233.3|109033.3|15
1722462070000|2024-07-31 21:41:10|109234|109034|109258.8|109058.8|109260.4|109060.4|109234|109034|9
1722462080000|2024-07-31 21:41:20|109250.5|109050.5|109251.2|109051.2|109251.2|109051.2|109250.5|109050.5|2
1722462090000|2024-07-31 21:41:30|109245.3|109045.3|109224.2|109024.2|109245.3|109045.3|109224.2|109024.2|3
1722462100000|2024-07-31 21:41:40|109277.2|109077.2|109244.9|109044.9|109277.2|109077.2|109244.9|109044.9|8
1722462110000|2024-07-31 21:41:50|109244.7|109044.7|109244.7|109044.7|109244.7|109044.7|109244.7|109044.7|1
1722462120000|2024-07-31 21:42:00|109244.8|109044.8|109244.8|109044.8|109244.8|109044.8|109244.7|109044.7|3
1722462130000|2024-07-31 21:42:10|109223.7|109023.7|109223.8|109023.8|109223.8|109023.8|109223.6|109023.6|3
1722462140000|2024-07-31 21:42:20|109244.6|109044.6|109244.6|109044.6|109244.8|109044.8|109243.8|109043.8|4
1722462150000|2024-07-31 21:42:30|109244.5|109044.5|109244.5|109044.5|109244.5|109044.5|109244.5|109044.5|1
1722462160000|2024-07-31 21:42:40|109244.6|109044.6|109244.4|109044.4|109244.6|109044.6|109244.4|109044.4|5
1722462170000|2024-07-31 21:42:50|109244.5|109044.5|109244.5|109044.5|109244.5|109044.5|109244.4|109044.4|3
1722462180000|2024-07-31 21:43:00|109244.3|109044.3|109244.3|109044.3|109244.3|109044.3|109244.3|109044.3|1
1722462190000|2024-07-31 21:43:10|109223.1|109023.1|109250.9|109050.9|109263|109063|109223.1|109023.1|11
1722462200000|2024-07-31 21:43:20|109250.1|109050.1|109250.1|109050.1|109250.1|109050.1|109250.1|109050.1|1
1722462210000|2024-07-31 21:43:30|109250.8|109050.8|109244.2|109044.2|109250.8|109050.8|109244|109044|7
1722462220000|2024-07-31 21:43:40|109244.1|109044.1|109244|109044|109261.1|109061.1|109243.8|109043.8|7
1722462230000|2024-07-31 21:43:50|109243.9|109043.9|109243.8|109043.8|109243.9|109043.9|109243.5|109043.5|4
1722462240000|2024-07-31 21:44:00|109243.9|109043.9|109264.7|109064.7|109264.7|109064.7|109243.7|109043.7|7
1722462250000|2024-07-31 21:44:10|109264.8|109064.8|109264.5|109064.5|109264.8|109064.8|109264.5|109064.5|4
1722462260000|2024-07-31 21:44:20|109263.6|109063.6|109255.5|109055.5|109267.4|109067.4|109255.5|109055.5|10
1722462270000|2024-07-31 21:44:30|109255.6|109055.6|109273.4|109073.4|109273.4|109073.4|109255.5|109055.5|5
1722462280000|2024-07-31 21:44:40|109274.4|109074.4|109269.2|109069.2|109274.4|109074.4|109261.4|109061.4|5
1722462290000|2024-07-31 21:44:50|109269.1|109069.1|109287.2|109087.2|109287.2|109087.2|109264.2|109064.2|5
1722462300000|2024-07-31 21:45:00|109287.1|109087.1|109287.7|109087.7|109287.8|109087.8|109287|109087|7
1722462310000|2024-07-31 21:45:10|109287.8|109087.8|109265|109065|109287.8|109087.8|109264.7|109064.7|7
1722462320000|2024-07-31 21:45:20|109267.1|109067.1|109283.2|109083.2|109283.2|109083.2|109260.5|109060.5|11
1722462330000|2024-07-31 21:45:30|109283.3|109083.3|109277.4|109077.4|109283.3|109083.3|109270.1|109070.1|7
1722462340000|2024-07-31 21:45:40|109269.4|109069.4|109264.5|109064.5|109269.4|109069.4|109263.6|109063.6|7
1722462350000|2024-07-31 21:45:50|109264.6|109064.6|109264.4|109064.4|109264.6|109064.6|109264.4|109064.4|4
1722462360000|2024-07-31 21:46:00|109264.7|109064.7|109264.5|109064.5|109264.7|109064.7|109264.5|109064.5|3
1722462370000|2024-07-31 21:46:10|109264.4|109064.4|109273.2|109073.2|109273.2|109073.2|109264.2|109064.2|7
1722462380000|2024-07-31 21:46:20|109264.5|109064.5|109281.8|109081.8|109281.8|109081.8|109264.5|109064.5|7
1722462390000|2024-07-31 21:46:30|109281.1|109081.1|109258.8|109058.8|109281.1|109081.1|109253|109053|9
1722462400000|2024-07-31 21:46:40|109258.7|109058.7|109258.8|109058.8|109258.8|109058.8|109258.6|109058.6|3
1722462410000|2024-07-31 21:46:50|109244.3|109044.3|109244.4|109044.4|109244.4|109044.4|109244.3|109044.3|2
1722462420000|2024-07-31 21:47:00|109244.3|109044.3|109242.8|109042.8|109244.3|109044.3|109242.8|109042.8|4
1722462440000|2024-07-31 21:47:20|109243|109043|109243.1|109043.1|109243.1|109043.1|109243|109043|2
1722462450000|2024-07-31 21:47:30|109243|109043|109242.8|109042.8|109243|109043|109242.8|109042.8|3
1722462460000|2024-07-31 21:47:40|109221.3|109021.3|109248.9|109048.9|109258.2|109058.2|109221.3|109021.3|7
1722462470000|2024-07-31 21:47:50|109249|109049|109237|109037|109264.5|109064.5|109237|109037|4
1722462480000|2024-07-31 21:48:00|109243.3|109043.3|109243.9|109043.9|109243.9|109043.9|109243.3|109043.3|4
1722462490000|2024-07-31 21:48:10|109243.8|109043.8|109243.8|109043.8|109243.8|109043.8|109243.8|109043.8|1
1722462500000|2024-07-31 21:48:20|109245.5|109045.5|109268|109068|109268|109068|109244.7|109044.7|4
1722462510000|2024-07-31 21:48:30|109267.9|109067.9|109265.9|109065.9|109268.4|109068.4|109265.9|109065.9|3
1722462520000|2024-07-31 21:48:40|109218.9|109018.9|109310.7|109110.7|109315.4|109115.4|109218.9|109018.9|10
1722462530000|2024-07-31 21:48:50|109313.9|109113.9|109338.5|109138.5|109339.2|109139.2|109307.9|109107.9|10
1722462540000|2024-07-31 21:49:00|109338.6|109138.6|109314.7|109114.7|109338.6|109138.6|109314.7|109114.7|4
1722462550000|2024-07-31 21:49:10|109336.3|109136.3|109325.5|109125.5|109336.3|109136.3|109325.5|109125.5|5
1722462560000|2024-07-31 21:49:20|109325.2|109125.2|109316.6|109116.6|109325.2|109125.2|109313.4|109113.4|3
1722462570000|2024-07-31 21:49:30|109316.5|109116.5|109336.9|109136.9|109337|109137|109316.5|109116.5|8
1722462580000|2024-07-31 21:49:40|109337.2|109137.2|109318.2|109118.2|109337.5|109137.5|109318.2|109118.2|6
1722462590000|2024-07-31 21:49:50|109318.1|109118.1|109318.5|109118.5|109318.5|109118.5|109313.3|109113.3|4
1722462600000|2024-07-31 21:50:00|109318|109118|109318.4|109118.4|109318.5|109118.5|109318|109118|6
1722462610000|2024-07-31 21:50:10|109318.6|109118.6|109322.1|109122.1|109333.6|109133.6|109318.6|109118.6|5
1722462620000|2024-07-31 21:50:20|109321.6|109121.6|109318.9|109118.9|109321.6|109121.6|109318.9|109118.9|2
1722462630000|2024-07-31 21:50:30|109305.9|109105.9|109318.7|109118.7|109318.8|109118.8|109305.9|109105.9|5
1722462640000|2024-07-31 21:50:40|109337.3|109137.3|109330.4|109130.4|109337.3|109137.3|109330.4|109130.4|4
1722462650000|2024-07-31 21:50:50|109330.3|109130.3|109318.6|109118.6|109330.3|109130.3|109312.9|109112.9|5
1722462660000|2024-07-31 21:51:00|109334.6|109134.6|109318.6|109118.6|109334.6|109134.6|109310.1|109110.1|5
1722462670000|2024-07-31 21:51:10|109335.6|109135.6|109314|109114|109335.6|109135.6|109314|109114|5
1722462680000|2024-07-31 21:51:20|109311.2|109111.2|109319.2|109119.2|109319.2|109119.2|109311.2|109111.2|3
1722462690000|2024-07-31 21:51:30|109338.3|109138.3|109313.5|109113.5|109338.3|109138.3|109313.5|109113.5|9
1722462700000|2024-07-31 21:51:40|109313.8|109113.8|109319|109119|109335.1|109135.1|109311|109111|13
1722462710000|2024-07-31 21:51:50|109335.8|109135.8|109310.5|109110.5|109335.8|109135.8|109310.5|109110.5|7
1722462720000|2024-07-31 21:52:00|109313.7|109113.7|109309.3|109109.3|109313.7|109113.7|109309.3|109109.3|4
1722462730000|2024-07-31 21:52:10|109311|109111|109318.8|109118.8|109318.8|109118.8|109309.4|109109.4|10
1722462740000|2024-07-31 21:52:20|109336.4|109136.4|109317.2|109117.2|109336.4|109136.4|109317.2|109117.2|6
1722462750000|2024-07-31 21:52:30|109331.5|109131.5|109318.3|109118.3|109331.6|109131.6|109313.1|109113.1|13
1722462760000|2024-07-31 21:52:40|109317.7|109117.7|109316.5|109116.5|109318.2|109118.2|109312.2|109112.2|8
1722462770000|2024-07-31 21:52:50|109316.6|109116.6|109318.5|109118.5|109318.5|109118.5|109312.4|109112.4|4
1722462780000|2024-07-31 21:53:00|109318.6|109118.6|109314.7|109114.7|109338.5|109138.5|109314.7|109114.7|13
1722462790000|2024-07-31 21:53:10|109314.8|109114.8|109316.2|109116.2|109316.3|109116.3|109314.8|109114.8|4
1722462800000|2024-07-31 21:53:20|109316.3|109116.3|109320.3|109120.3|109320.3|109120.3|109316.3|109116.3|6
1722462810000|2024-07-31 21:53:30|109317.6|109117.6|109317.6|109117.6|109317.6|109117.6|109317.6|109117.6|1
1722462820000|2024-07-31 21:53:40|109317.7|109117.7|109320.1|109120.1|109320.4|109120.4|109317.6|109117.6|5
1722462840000|2024-07-31 21:54:00|109319.3|109119.3|109316.5|109116.5|109319.3|109119.3|109316.5|109116.5|2
1722462850000|2024-07-31 21:54:10|109310.9|109110.9|109322.2|109122.2|109322.2|109122.2|109310.9|109110.9|7
1722462860000|2024-07-31 21:54:20|109312.9|109112.9|109316.4|109116.4|109316.4|109116.4|109312.5|109112.5|8
1722462870000|2024-07-31 21:54:30|109316.2|109116.2|109319.7|109119.7|109319.7|109119.7|109312.9|109112.9|6
1722462880000|2024-07-31 21:54:40|109320.1|109120.1|109312.1|109112.1|109320.1|109120.1|109312.1|109112.1|13
1722462890000|2024-07-31 21:54:50|109313.5|109113.5|109315.1|109115.1|109315.1|109115.1|109311.9|109111.9|6
1722462900000|2024-07-31 21:55:00|109333.7|109133.7|109322.1|109122.1|109336|109136|109316.6|109116.6|13
1722462910000|2024-07-31 21:55:10|109318.1|109118.1|109321.3|109121.3|109325.2|109125.2|109315.5|109115.5|7
1722462920000|2024-07-31 21:55:20|109311.4|109111.4|109316.5|109116.5|109334.7|109134.7|109311.4|109111.4|10
1722462930000|2024-07-31 21:55:30|109310.7|109110.7|109310.2|109110.2|109310.7|109110.7|109310.1|109110.1|4
1722462940000|2024-07-31 21:55:40|109306.8|109106.8|109314|109114|109325.4|109125.4|109306.8|109106.8|5
1722462950000|2024-07-31 21:55:50|109302.5|109102.5|109299.4|109099.4|109322.2|109122.2|109299.4|109099.4|9
1722462960000|2024-07-31 21:56:00|109303.1|109103.1|109313.6|109113.6|109325.1|109125.1|109303.1|109103.1|9
1722462970000|2024-07-31 21:56:10|109313.7|109113.7|109311.9|109111.9|109332.6|109132.6|109311.9|109111.9|6
1722462980000|2024-07-31 21:56:20|109304.4|109104.4|109254.8|109054.8|109304.4|109104.4|109254.8|109054.8|4
1722462990000|2024-07-31 21:56:30|109267.7|109067.7|109265.4|109065.4|109278.5|109078.5|109265.4|109065.4|8
1722463000000|2024-07-31 21:56:40|109265.6|109065.6|109259|109059|109273.4|109073.4|109252.5|109052.5|7
1722463010000|2024-07-31 21:56:50|109259.8|109059.8|109240.4|109040.4|109259.8|109059.8|109240.4|109040.4|3
1722463020000|2024-07-31 21:57:00|109272.2|109072.2|109269.5|109069.5|109272.2|109072.2|109269.5|109069.5|3
1722463030000|2024-07-31 21:57:10|109259.4|109059.4|109268.3|109068.3|109268.3|109068.3|109242.3|109042.3|9
1722463040000|2024-07-31 21:57:20|109272.2|109072.2|109256.9|109056.9|109272.2|109072.2|109243|109043|13
1722463050000|2024-07-31 21:57:30|109249.6|109049.6|109255.8|109055.8|109270.3|109070.3|109249.6|109049.6|6
1722463060000|2024-07-31 21:57:40|109254.4|109054.4|109249.7|109049.7|109254.4|109054.4|109249.7|109049.7|2
1722463070000|2024-07-31 21:57:50|109236.1|109036.1|109267|109067|109267.3|109067.3|109236.1|109036.1|5
1722463080000|2024-07-31 21:58:00|109267.2|109067.2|109263.2|109063.2|109267.2|109067.2|109263.2|109063.2|4
1722463090000|2024-07-31 21:58:10|109270|109070|109240.2|109040.2|109270.2|109070.2|109235.6|109035.6|8
1722463100000|2024-07-31 21:58:20|109239.4|109039.4|109240.4|109040.4|109255.6|109055.6|109239.4|109039.4|6
1722463110000|2024-07-31 21:58:30|109256.6|109056.6|109264.3|109064.3|109264.3|109064.3|109242|109042|13
1722463120000|2024-07-31 21:58:40|109262.7|109062.7|109263.3|109063.3|109267.8|109067.8|109257.9|109057.9|7
1722463130000|2024-07-31 21:58:50|109254|109054|109239.3|109039.3|109268.5|109068.5|109234.5|109034.5|10
1722463140000|2024-07-31 21:59:00|109235.7|109035.7|109245.8|109045.8|109254.7|109054.7|109235|109035|10
1722463150000|2024-07-31 21:59:10|109246.3|109046.3|109243.8|109043.8|109255.5|109055.5|109243.8|109043.8|4
1722463160000|2024-07-31 21:59:20|109232.4|109032.4|109236.7|109036.7|109236.7|109036.7|109232.4|109032.4|4
1722463170000|2024-07-31 21:59:30|109236.8|109036.8|109223|109023|109236.8|109036.8|109223|109023|2
1722463180000|2024-07-31 21:59:40|109247.4|109047.4|109222.4|109022.4|109247.4|109047.4|109219.5|109019.5|4
1722463190000|2024-07-31 21:59:50|109225.5|109025.5|109241.4|109041.4|109241.6|109041.6|109225.5|109025.5|5
1722463200000|2024-07-31 22:00:00|109241.6|109041.6|109317.4|109117.4|109321.1|109121.1|109224.4|109024.4|20
1722463210000|2024-07-31 22:00:10|109317.2|109117.2|109360.2|109160.2|109360.2|109160.2|109233.3|109033.3|19
1722463220000|2024-07-31 22:00:20|109316.6|109116.6|109192.2|108992.2|109316.6|109116.6|109190.1|108990.1|22
1722463230000|2024-07-31 22:00:30|109251.7|109051.7|109206.1|109006.1|109261.2|109061.2|109203.8|109003.8|29
1722463240000|2024-07-31 22:00:40|109205.8|109005.8|109189.6|108989.6|109208.9|109008.9|109179.6|108979.6|20
1722463250000|2024-07-31 22:00:50|109189.7|108989.7|109192.4|108992.4|109209.2|109009.2|109188.5|108988.5|24
1722463260000|2024-07-31 22:01:00|109193.5|108993.5|109194.8|108994.8|109200.3|109000.3|109187.2|108987.2|32
1722463270000|2024-07-31 22:01:10|109194.2|108994.2|109190.2|108990.2|109194.2|108994.2|109188.7|108988.7|17
1722463280000|2024-07-31 22:01:20|109190.4|108990.4|109186|108986|109190.4|108990.4|109185.4|108985.4|22
1722463290000|2024-07-31 22:01:30|109203.3|109003.3|109198.4|108998.4|109222.5|109022.5|109185.2|108985.2|30
1722463300000|2024-07-31 22:01:40|109197.3|108997.3|109190.4|108990.4|109199.5|108999.5|109187.8|108987.8|44
1722463310000|2024-07-31 22:01:50|109187|108987|109202.6|109002.6|109202.6|109002.6|109164.5|108964.5|32
1722463320000|2024-07-31 22:02:00|109201.5|109001.5|109177.9|108977.9|109202.6|109002.6|109173.8|108973.8|32
1722463330000|2024-07-31 22:02:10|109178.1|108978.1|109168.3|108968.3|109178.1|108978.1|109166.2|108966.2|12
1722463340000|2024-07-31 22:02:20|109168.4|108968.4|109167.6|108967.6|109168.4|108968.4|109167.5|108967.5|6
1722463350000|2024-07-31 22:02:30|109167.9|108967.9|109168.3|108968.3|109168.4|108968.4|109167.4|108967.4|9
1722463360000|2024-07-31 22:02:40|109168.2|108968.2|109165.2|108965.2|109168.2|108968.2|109160|108960|6
1722463370000|2024-07-31 22:02:50|109165.5|108965.5|109166.5|108966.5|109167.3|108967.3|109165.5|108965.5|5
1722463380000|2024-07-31 22:03:00|109164|108964|109161.3|108961.3|109169.6|108969.6|109160.1|108960.1|11
1722463390000|2024-07-31 22:03:10|109162.2|108962.2|109162.8|108962.8|109163|108963|109162|108962|11
1722463400000|2024-07-31 22:03:20|109162.7|108962.7|109162.6|108962.6|109163|108963|109162.6|108962.6|6
1722463410000|2024-07-31 22:03:30|109162.7|108962.7|109162.1|108962.1|109163.8|108963.8|109161.4|108961.4|13
1722463420000|2024-07-31 22:03:40|109164.2|108964.2|109159|108959|109164.4|108964.4|109159|108959|6
1722463430000|2024-07-31 22:03:50|109158.7|108959.3|109164.3|108964.3|109166.4|108966.4|109158|108959.3|8
1722463440000|2024-07-31 22:04:00|109163.8|108963.8|109163.2|108963.2|109163.9|108963.9|109162.7|108962.7|12
1722463450000|2024-07-31 22:04:10|109163.4|108963.4|109161.3|108961.3|109164.2|108964.2|109161.3|108961.3|10
1722463460000|2024-07-31 22:04:20|109161.1|108961.1|109162.7|108962.7|109162.7|108962.7|109161|108961|8
1722463470000|2024-07-31 22:04:30|109162.8|108962.8|109162.7|108962.7|109163.2|108963.2|109162.3|108962.3|10
1722463480000|2024-07-31 22:04:40|109162.8|108962.8|109162.7|108962.7|109162.8|108962.8|109162.7|108962.7|2
1722463490000|2024-07-31 22:04:50|109162.6|108962.6|109160.7|108960.7|109162.6|108962.6|109160.7|108960.7|7
1722463500000|2024-07-31 22:05:00|109161.4|108961.4|109163.9|108963.9|109164.7|108964.7|109161.4|108961.4|10
1722463510000|2024-07-31 22:05:10|109164|108964|109163.8|108963.8|109164|108964|109163.8|108963.8|3
1722463520000|2024-07-31 22:05:20|109164.8|108964.8|109166.5|108966.5|109166.5|108966.5|109164.7|108964.7|3
1722463530000|2024-07-31 22:05:30|109164.5|108964.5|109164.8|108964.8|109164.8|108964.8|109164.5|108964.5|3
1722463540000|2024-07-31 22:05:40|109162.4|108962.4|109158.8|108958.8|109162.4|108962.4|109158.8|108958.8|5
1722463550000|2024-07-31 22:05:50|109159.4|108959.4|109155.6|108955.6|109160|108960|109154.8|108954.8|11
1722463560000|2024-07-31 22:06:00|109155.5|108955.5|109155.4|108955.4|109155.5|108955.5|109155.4|108955.4|4
1722463570000|2024-07-31 22:06:10|109155.5|108955.5|109156.6|108956.6|109156.6|108956.6|109155.4|108955.4|3
1722463580000|2024-07-31 22:06:20|109156.5|108956.5|109157.5|108957.5|109157.6|108957.6|109156.5|108956.5|4
1722463590000|2024-07-31 22:06:30|109157.6|108957.6|109156.6|108956.6|109157.6|108957.6|109156.6|108956.6|2
1722463600000|2024-07-31 22:06:40|109156.7|108956.7|109156.3|108956.3|109156.7|108956.7|109156.2|108956.2|3
1722463610000|2024-07-31 22:06:50|109156.2|108956.2|109156|108956|109156.2|108956.2|109156|108956|5
1722463620000|2024-07-31 22:07:00|109156.1|108956.1|109156.7|108956.7|109156.7|108956.7|109156.1|108956.1|2
1722463630000|2024-07-31 22:07:10|109156.6|108956.6|109157.6|108957.6|109157.7|108957.7|109156.6|108956.6|3
1722463640000|2024-07-31 22:07:20|109159.1|108959.1|109157.5|108957.5|109159.1|108959.1|109157.5|108957.5|4
1722463650000|2024-07-31 22:07:30|109157.6|108957.6|109157.6|108957.6|109157.6|108957.6|109157.6|108957.6|1
1722463660000|2024-07-31 22:07:40|109156.7|108956.7|109152.5|108953.3|109159|108959|109152.5|108953.2|7
1722463670000|2024-07-31 22:07:50|109152.4|108952.4|109152.5|108953.7|109152.6|108953.7|109151.6|108951.9|4
1722463680000|2024-07-31 22:08:00|109152.3|108953.6|109152.5|108953.9|109152.5|108953.9|109152.3|108953.6|3
1722463690000|2024-07-31 22:08:10|109152.7|108953.7|109152.3|108953.6|109152.7|108953.7|109152.3|108953.5|4
1722463700000|2024-07-31 22:08:20|109154.2|108954.2|109151.5|108952.2|109154.3|108954.5|109151.5|108952.1|5
1722463710000|2024-07-31 22:08:30|109151.4|108954|109152.3|108954|109152.4|108954|109151.4|108952.2|5
1722463720000|2024-07-31 22:08:40|109153.1|108954.1|109153.3|108953.3|109153.8|108954.1|109153.1|108953.1|7
1722463730000|2024-07-31 22:08:50|109152.9|108952.9|109151.8|108951.8|109152.9|108952.9|109151.8|108951.8|8
1722463740000|2024-07-31 22:09:00|109152.9|108952.9|109154|108954|109154|108954|109152.7|108952.7|8
1722463750000|2024-07-31 22:09:10|109155.1|108955.1|109154.7|108954.7|109156.5|108956.5|109154|108954|9
1722463760000|2024-07-31 22:09:20|109156.1|108956.1|109156.5|108956.5|109156.5|108956.5|109155.4|108955.4|5
1722463770000|2024-07-31 22:09:30|109156.4|108956.4|109157.3|108957.3|109157.3|108957.3|109156.3|108956.3|5
1722463780000|2024-07-31 22:09:40|109157.2|108957.2|109157.2|108957.2|109162.7|108962.7|109157.2|108957.2|3
1722463790000|2024-07-31 22:09:50|109158.4|108958.4|109158.2|108958.2|109158.4|108958.4|109158.1|108958.1|3
1722463800000|2024-07-31 22:10:00|109157.5|108957.5|109156.9|108956.9|109157.5|108957.5|109156.9|108956.9|3
1722463810000|2024-07-31 22:10:10|109161.2|108961.2|109161.2|108961.2|109161.2|108961.2|109161.2|108961.2|1
1722463820000|2024-07-31 22:10:20|109161.4|108961.4|109162.3|108962.3|109162.3|108962.3|109161.4|108961.4|3
1722463830000|2024-07-31 22:10:30|109162.5|108962.5|109162.9|108962.9|109163.2|108963.2|109162.5|108962.5|5
1722463840000|2024-07-31 22:10:40|109163.1|108963.1|109159|108959|109163.1|108963.1|109159|108959|2
1722463850000|2024-07-31 22:10:50|109159.1|108959.1|109167.7|108967.7|109167.7|108967.7|109159.1|108959.1|6
1722463860000|2024-07-31 22:11:00|109167.6|108967.6|109176.1|108976.1|109176.1|108976.1|109167.6|108967.6|11
1722463870000|2024-07-31 22:11:10|109176.9|108976.9|109177|108977|109177|108977|109176.9|108976.9|2
1722463880000|2024-07-31 22:11:20|109177.1|108977.1|109177.1|108977.1|109177.1|108977.1|109177.1|108977.1|1
1722463890000|2024-07-31 22:11:30|109175.9|108975.9|109176.3|108976.3|109177.1|108977.1|109175.9|108975.9|3
1722463910000|2024-07-31 22:11:50|109176.2|108976.2|109176.2|108976.2|109176.2|108976.2|109176.2|108976.2|1
1722463920000|2024-07-31 22:12:00|109176.1|108976.1|109176.9|108976.9|109176.9|108976.9|109176.1|108976.1|2
1722463930000|2024-07-31 22:12:10|109176.8|108976.8|109176.1|108976.1|109176.8|108976.8|109176.1|108976.1|2
1722463940000|2024-07-31 22:12:20|109176.2|108976.2|109177.5|108977.5|109177.5|108977.5|109176.2|108976.2|3
1722463950000|2024-07-31 22:12:30|109176.5|108976.5|109175.5|108975.5|109176.5|108976.5|109175.5|108975.5|3
1722463970000|2024-07-31 22:12:50|109175.2|108975.2|109172.4|108972.4|109175.2|108975.2|109172.4|108972.4|6
1722463980000|2024-07-31 22:13:00|109173|108973|109169.4|108969.4|109176.1|108976.1|109169.4|108969.4|9
1722463990000|2024-07-31 22:13:10|109169.3|108969.3|109169.4|108969.4|109169.4|108969.4|109168.9|108968.9|4
1722464000000|2024-07-31 22:13:20|109169.3|108969.3|109169.2|108969.2|109169.6|108969.6|109169.2|108969.2|6
1722464010000|2024-07-31 22:13:30|109169.3|108969.3|109169.4|108969.4|109169.5|108969.5|109169.2|108969.2|5
1722464020000|2024-07-31 22:13:40|109169.5|108969.5|109169.4|108969.4|109169.5|108969.5|109169.4|108969.4|2
1722464030000|2024-07-31 22:13:50|109169.5|108969.5|109169.8|108969.8|109169.9|108969.9|109169.5|108969.5|3
1722464040000|2024-07-31 22:14:00|109169.9|108969.9|109170|108970|109171.4|108971.4|109169.8|108969.8|9
1722464050000|2024-07-31 22:14:10|109169.8|108969.8|109169.1|108969.1|109169.8|108969.8|109169.1|108969.1|5
1722464060000|2024-07-31 22:14:20|109169.2|108969.2|109169.7|108969.7|109169.8|108969.8|109169.2|108969.2|4
1722464070000|2024-07-31 22:14:30|109169.8|108969.8|109169.8|108969.8|109169.8|108969.8|109169.8|108969.8|1
1722464090000|2024-07-31 22:14:50|109169.7|108969.7|109146.9|108947.6|109170.5|108970.5|109145.7|108945.7|18
1722464100000|2024-07-31 22:15:00|109135.6|108942.5|109132.2|108943.1|109135.6|108944.2|109132|108942.2|13
1722464110000|2024-07-31 22:15:10|109132|108943|109130.8|108943.3|109132.3|108943.9|109129.6|108942.5|21
1722464120000|2024-07-31 22:15:20|109130.7|108943.4|109127.5|108944.3|109130.7|108945.1|109127.5|108942.9|14
1722464130000|2024-07-31 22:15:30|109125.5|108946.3|109118.3|108951.4|109125.5|108951.4|109118.2|108946.3|7
1722464140000|2024-07-31 22:15:40|109118.4|108951.5|109120.6|108954|109122.3|108954.1|109118.4|108950.7|17
1722464150000|2024-07-31 22:15:50|109120.7|108953.9|109118.3|108960.5|109123.8|108960.5|109116.8|108951.7|8
1722464160000|2024-07-31 22:16:00|109120|108960.6|109117.4|108956.7|109128.7|108960.7|109117.4|108956.7|9
1722464170000|2024-07-31 22:16:10|109118.8|108957.8|109132.7|108962.6|109133.2|108963.5|109117.6|108956.9|13
1722464180000|2024-07-31 22:16:20|109132.8|108963.4|109134|108965.2|109134|108965.2|109132.8|108963.4|4
1722464190000|2024-07-31 22:16:30|109134.8|108966|109126|108969.9|109134.8|108969.9|109126|108966|4
1722464200000|2024-07-31 22:16:40|109125|108969.1|109121|108973.1|109125|108973.4|109119.5|108969.1|11
1722464210000|2024-07-31 22:16:50|109123|108972.9|109121|108972|109123.4|108974.3|109119.2|108971.9|16
1722464220000|2024-07-31 22:17:00|109120.7|108972.7|109128.4|108970.1|109128.4|108974.5|109120.7|108969.7|7
1722464230000|2024-07-31 22:17:10|109127.4|108970.2|109130|108971.4|109130|108971.4|109127.3|108969.2|6
1722464240000|2024-07-31 22:17:20|109130.2|108971.5|109136.9|108969.9|109138.4|108972.8|109129.5|108968.3|8
1722464250000|2024-07-31 22:17:30|109137.1|108970.1|109135.1|108974.6|109137.2|108974.6|109134|108968.8|11
1722464260000|2024-07-31 22:17:40|109136.1|108975.6|109134.6|108974.6|109136.1|108975.6|109134.6|108974.5|5
1722464270000|2024-07-31 22:17:50|109123.9|108974.7|109123.7|108979.8|109123.9|108979.8|109123.6|108974.7|6
1722464280000|2024-07-31 22:18:00|109123.5|108973.5|109129.4|108973.6|109131.8|108974.1|109123.5|108973.5|6
1722464290000|2024-07-31 22:18:10|109130.6|108974.9|109130.3|108974.3|109130.6|108974.9|109129.4|108973.7|8
1722464300000|2024-07-31 22:18:20|109129.5|108974.4|109130.9|108974.4|109132.7|108974.4|109129.5|108973.8|9
1722464310000|2024-07-31 22:18:30|109130.6|108974.8|109125|108977.5|109130.6|108979.2|109125|108974.8|9
1722464320000|2024-07-31 22:18:40|109124.9|108977|109126.4|108979.6|109126.6|108979.6|109124.6|108976.7|9
1722464330000|2024-07-31 22:18:50|109125.5|108980.4|109129|108973.8|109129|108980.4|109124.3|108973|8
1722464340000|2024-07-31 22:19:00|109129.9|108973.5|109129.1|108972.1|109129.9|108973.5|109129.1|108971.9|10
1722464350000|2024-07-31 22:19:10|109129.9|108973|109128.1|108971.7|109129.9|108973.5|109127.7|108971.3|4
1722464360000|2024-07-31 22:19:20|109127.6|108971.3|109122.2|108976.5|109128|108976.5|109122.1|108971.2|8
1722464370000|2024-07-31 22:19:30|109122|108976.4|109122.4|108976.5|109122.5|108976.5|109122|108976.4|3
1722464380000|2024-07-31 22:19:40|109122.7|108976.7|109126.9|108980.5|109126.9|108980.6|109122.2|108976.1|8
1722464390000|2024-07-31 22:19:50|109131.7|108975.5|109130.2|108974.2|109131.7|108975.5|109129.6|108974.2|5
1722464400000|2024-07-31 22:20:00|109129.5|108974.3|109132.8|108976.1|109132.8|108976.1|109129.5|108974|7
1722464410000|2024-07-31 22:20:10|109132.6|108977|109143.2|108978|109143.2|108978|109132.5|108975.9|12
1722464420000|2024-07-31 22:20:20|109141.5|108978.1|109142.1|108983.4|109142.1|108983.4|109139.2|108978.1|6
1722464430000|2024-07-31 22:20:30|109140.8|108982.2|109140.5|108982.8|109142.1|108983.5|109140.3|108982.2|6
1722464440000|2024-07-31 22:20:40|109132.6|108985.5|109138.6|108981.1|109138.6|108988.3|109132.6|108981.1|4
1722464450000|2024-07-31 22:20:50|109137.1|108979.7|109137.1|108979.7|109137.1|108979.7|109137.1|108979.7|1
1722464460000|2024-07-31 22:21:00|109135.9|108978.9|109132.9|108977.4|109135.9|108979|109132.3|108977|11
1722464470000|2024-07-31 22:21:10|109134.1|108978.1|109129.4|108984|109134.1|108984|109129.4|108977.2|7
1722464480000|2024-07-31 22:21:20|109131.9|108986.5|109132.2|108986.3|109133.5|108987.5|109131.9|108986.1|7
1722464490000|2024-07-31 22:21:30|109132|108986.6|109131|108985.7|109132|108986.6|109131|108985.7|2
1722464500000|2024-07-31 22:21:40|109135.4|108980.2|109140|108974|109142.9|108980.2|109135.4|108973.3|8
1722464510000|2024-07-31 22:21:50|109139.8|108973.1|109138.7|108972.9|109139.8|108973.2|109138.7|108972.9|5
1722464520000|2024-07-31 22:22:00|109138.4|108972.2|109138.4|108972.7|109138.4|108972.9|109138.4|108972|7
1722464530000|2024-07-31 22:22:10|109135.2|108976.1|109125.2|108979.4|109135.2|108980.6|109125|108976.1|4
1722464540000|2024-07-31 22:22:20|109124.8|108979.1|109124.8|108980.1|109124.8|108980.1|109124.8|108979.1|5
1722464550000|2024-07-31 22:22:30|109125.1|108980.4|109129.6|108975.3|109129.8|108980.8|109125.1|108975|12
1722464560000|2024-07-31 22:22:40|109129.4|108975.2|109136.1|108972.3|109136.1|108975.2|109129.4|108972.3|3
1722464580000|2024-07-31 22:23:00|109136|108971.9|109135|108978.1|109137.9|108978.5|109135|108971.9|8
1722464590000|2024-07-31 22:23:10|109134.9|108978.8|109127.5|108983.5|109135.7|108983.6|109127.5|108978.8|5
1722464600000|2024-07-31 22:23:20|109127.3|108983.7|109126.8|108982|109127.4|108983.7|109126.3|108981.8|10
1722464610000|2024-07-31 22:23:30|109125.3|108980.5|109129.3|108974.5|109129.7|108980.5|109125.3|108974.5|5
1722464620000|2024-07-31 22:23:40|109129.7|108974.7|109130.6|108975.7|109130.6|108975.7|109129.7|108974.7|5
1722464630000|2024-07-31 22:23:50|109130.5|108975.8|109129.4|108975.2|109130.5|108975.8|109129.4|108975|4
1722464640000|2024-07-31 22:24:00|109129.3|108974.3|109124.8|108980.8|109129.3|108980.9|109124.6|108974.3|7
1722464650000|2024-07-31 22:24:10|109126.1|108980.9|109126.1|108982.3|109126.1|108982.3|109126.1|108980.9|2
1722464660000|2024-07-31 22:24:20|109125.2|108982.1|109130|108975.8|109130|108982.1|109125.2|108975.7|5
1722464670000|2024-07-31 22:24:30|109131|108976|109131.2|108975.8|109131.2|108976|109131|108975.8|2
1722464680000|2024-07-31 22:24:40|109131.1|108975.7|109130.1|108975.7|109131.1|108975.7|109130.1|108975.7|2
1722464690000|2024-07-31 22:24:50|109125.5|108981.3|109125.5|108981.3|109125.5|108981.3|109125.5|108981.3|1
1722464700000|2024-07-31 22:25:00|109125.6|108980.7|109125.1|108980.4|109125.6|108980.8|109123.1|108980.4|5
1722464710000|2024-07-31 22:25:10|109123|108980|109125|108980.2|109125.1|108980.4|109122.8|108979.8|10
1722464720000|2024-07-31 22:25:20|109129.5|108974.7|109128.1|108974.7|109129.7|108975|109128.1|108974.7|6
1722464730000|2024-07-31 22:25:30|109129.9|108975.1|109137.5|108974.2|109137.5|108975.1|109129.9|108973.8|5
1722464740000|2024-07-31 22:25:40|109136.8|108974.3|109136.8|108974.2|109136.9|108974.3|109136.8|108974.2|4
1722464750000|2024-07-31 22:25:50|109136.7|108978.8|109135.1|108979.6|109136.7|108979.9|109134.2|108978.8|6
1722464760000|2024-07-31 22:26:00|109134.9|108982.3|109125.5|108981.2|109134.9|108982.3|109125.5|108981.1|7
1722464770000|2024-07-31 22:26:10|109125.2|108981.1|109132.4|108976.7|109132.4|108981.1|109125.2|108975.7|8
1722464780000|2024-07-31 22:26:20|109132.3||109132.4||109132.4||109132.3||2
1722464790000|2024-07-31 22:26:30|109132.2|108976.8|109132.2|108976.8|109132.2|108976.8|109132.2|108976.8|2
1722464800000|2024-07-31 22:26:40|109127.9|108982.5|109127.9|108982.5|109127.9|108982.5|109127.9|108982.5|1
1722464810000|2024-07-31 22:26:50|109127.7|108982.6|109172.1|108972.8|109183.1|108983.1|109127.7|108972.6|17
1722464820000|2024-07-31 22:27:00|109171.9|108972.7|109173.1|108973.1|109173.3|108973.3|109171.7|108972.7|8
1722464830000|2024-07-31 22:27:10|109173.2|108973.2|109173.2|108973.2|109173.2|108973.2|109173|108973|5
1722464840000|2024-07-31 22:27:20|109173.1|108973.1|109171.6|108975|109173.2|108975|109171.6|108973.1|6
1722464850000|2024-07-31 22:27:30|109171.5|108974.9|109170.5|108975|109171.5|108975|109170.5|108974.9|3
1722464860000|2024-07-31 22:27:40|109170.4|108975.1|109170.4|108975.1|109170.5|108975.2|109170.4|108975.1|5
1722464870000|2024-07-31 22:27:50|109170.5|108973.2|109156.1|108988.4|109170.6|108988.6|109156.1|108973.2|7
1722464880000|2024-07-31 22:28:00|109155.5|108989|109154.8|108990.3|109155.5|108990.3|109154.8|108989|4
1722464890000|2024-07-31 22:28:10|109154.7|108990.4|109154.6|108990.4|109154.7|108990.4|109154.6|108990.4|2
1722464900000|2024-07-31 22:28:20|109150.5|108996.6|109150.5|108996.6|109150.5|108996.6|109150.5|108996.6|1
1722464910000|2024-07-31 22:28:30|109150.3|108996.7|109150.1|108996.7|109150.7|108997.1|109150.1|108996.7|6
1722464920000|2024-07-31 22:28:40|109150.4|108996.3|109157.6|108983.3|109161.4|108997.5|109150.4|108982.4|21
1722464930000|2024-07-31 22:28:50|109157.7|108983.1|109158.2|108984.2|109159.1|108984.9|109157.7|108982.9|9
1722464940000|2024-07-31 22:29:00|109158.4|108981.9|109158.5|108984|109159.7|108986.6|109156.9|108981.9|12
1722464950000|2024-07-31 22:29:10|109158.4|108983.3|109151.9|108988.8|109158.4|108988.8|109151.7|108983.3|12
1722464960000|2024-07-31 22:29:20|109151.7|108987.8|109151.9|108988.9|109151.9|108988.9|109151.7|108987.8|6
1722464970000|2024-07-31 22:29:30|109151.8|108989|109158.5|108989.1|109158.9|108993.3|109150.7|108987|25
1722464980000|2024-07-31 22:29:40|109157.2|108986|109160.6|108987.7|109162.5|108987.7|109157.2|108983.4|9
1722464990000|2024-07-31 22:29:50|109159.9|108988.3|109158.6|108990.5|109159.9|108991|109157.1|108988.3|5
1722465000000|2024-07-31 22:30:00|109160|108992.1|109158.9|108991.1|109160|108992.2|109158.3|108991.1|7
1722465010000|2024-07-31 22:30:10|109155.9|108994.2|109167.3|108996.3|109168.1|108997.6|109155.8|108991.8|20
1722465020000|2024-07-31 22:30:20|109167.2|108996.4|109162.2|109000.5|109173.5|109000.5|109162.2|108985.3|22
1722465030000|2024-07-31 22:30:30|109161.2|108999.5|109161.7|108987.2|109171.9|108999.5|109160.6|108978.1|17
1722465040000|2024-07-31 22:30:40|109162.1|108990.2|109159.7|108991.1|109162.1|108991.1|109159.7|108990.2|2
1722465050000|2024-07-31 22:30:50|109159.5|108991.2|109159.5|108991.2|109159.5|108991.2|109159.5|108991.2|2
1722465060000|2024-07-31 22:31:00|109161.1|108988.5|109159|108981.7|109162.5|108997.4|109158.8|108981.7|13
1722465070000|2024-07-31 22:31:10|109154|108981.6|109168|108984.4|109170.3|108997.3|109154|108981.5|8
1722465080000|2024-07-31 22:31:20|109168.7|108983.7|109160.9|108991.5|109168.7|108996.4|109160.9|108982.2|9
1722465090000|2024-07-31 22:31:30|109164|108988.7|109160.4|108990.1|109164|108991.2|109160.4|108988.7|6
1722465100000|2024-07-31 22:31:40|109160.5|108990|109160.6|108990.1|109160.6|108990.2|109160.5|108990|4
1722465110000|2024-07-31 22:31:50|109160.2|108990.2|109160.9|108993.1|109160.9|108993.1|109159.9|108989.9|6
1722465120000|2024-07-31 22:32:00|109160.7|108993|109156.3|108997.4|109160.7|108997.6|109155.9|108993|4
1722465130000|2024-07-31 22:32:10|109156.2|108997.3|109161.9|108992.5|109161.9|108997.6|109154.6|108992|12
1722465140000|2024-07-31 22:32:20|109161.2|108991.6|109165.6|108992.9|109165.8|108996.7|109158.3|108991.1|23
1722465150000|2024-07-31 22:32:30|109165.8|108992.7|109165.8|108992.7|109167.4|108993.2|109165.8|108992.7|3
1722465160000|2024-07-31 22:32:40|109165.1|108992.5|109162.2|108992.5|109165.1|108992.5|109162.2|108992.1|4
1722465170000|2024-07-31 22:32:50|109162|108992.2|109161.3|108995.2|109164.6|108995.5|109161.3|108992|5
1722465180000|2024-07-31 22:33:00|109161.2|108995.3|109161.2|108995.3|109161.2|108995.3|109161.2|108995.3|2
1722465200000|2024-07-31 22:33:20|109163.9|108991.4|109159|108990.2|109163.9|108991.6|109156.5|108989.3|8
1722465210000|2024-07-31 22:33:30|109158.9|108988|109157.8|108991.9|109163.2|108993.2|109157.8|108987.8|24
1722465220000|2024-07-31 22:33:40|109157.9|108991.8|109158.1|108992.1|109158.1|108992.1|109157.9|108991.8|3
1722465230000|2024-07-31 22:33:50|109154.3|108995.9|109154.8|108995.9|109154.8|108995.9|109154.1|108995.8|4
1722465240000|2024-07-31 22:34:00|109154.3|108996.5|109152.1|108999.9|109154.9|108999.9|109152.1|108996.5|4
1722465250000|2024-07-31 22:34:10|109151.8|109000|109156.2|108994.6|109156.4|109000|109151.4|108993.9|5
1722465260000|2024-07-31 22:34:20|109155.9|108994.4|109155.8|108994.3|109155.9|108994.4|109155.8|108994.3|3
1722465270000|2024-07-31 22:34:30|109160|108994.4|109161.6|108994.9|109161.6|108994.9|109159.8|108994.4|4
1722465280000|2024-07-31 22:34:40|109158.6|108999.6|109158.6|108999.7|109158.6|108999.7|109158.6|108999.6|2
1722465290000|2024-07-31 22:34:50|109158.5|108999.6|109158.5|108999.6|109158.5|108999.6|109158.5|108999.6|1
1722465300000|2024-07-31 22:35:00|109152.8|108999.7|109152.8|109001.1|109152.8|109001.1|109152.8|108999.7|2
1722465310000|2024-07-31 22:35:10|109157.6|108995.1|109159.2|108993.7|109159.2|108995.2|109157.5|108992.7|6
1722465320000|2024-07-31 22:35:20|109157.9|108992.7|109158.2|108991|109158.5|108992.7|109157.4|108990.8|8
1722465330000|2024-07-31 22:35:30|109157.8|108991.4|109158.5|108991.4|109158.6|108991.4|109156.8|108990|10
1722465340000|2024-07-31 22:35:40|109154.9|108995.4|109154.7|108995.3|109154.9|108995.4|109154.6|108995.2|5
1722465350000|2024-07-31 22:35:50|109155|108995.6|109152.4|108994.5|109155|108995.6|109152.4|108994.5|4
1722465360000|2024-07-31 22:36:00|109152|108994.2|109155.6|108989.9|109155.6|108994.2|109152|108989.8|4
1722465370000|2024-07-31 22:36:10|109154.7|108991.9|109157.2|108991.6|109158.4|108992.6|109154.7|108989.9|9
1722465380000|2024-07-31 22:36:20|109158|108992.1|109157.1|108992.4|109158|108992.5|109157.1|108992.1|7
1722465390000|2024-07-31 22:36:30|109157.2|108992.5|109154.8|108998.2|109157.2|108998.2|109153.6|108992.5|9
1722465400000|2024-07-31 22:36:40|109154.2|108997.3|109156.5|108995.2|109157.3|108999.6|109154.2|108995|16
1722465410000|2024-07-31 22:36:50|109154.6|108997.6|109155.2|108998.4|109155.2|108998.4|109154.6|108997.5|5
1722465420000|2024-07-31 22:37:00|109159.9|108993.4|109159.6|108993.2|109159.9|108993.4|109159.6|108993.2|3
1722465430000|2024-07-31 22:37:10|109159.4|108993.1|109160.4|108990.9|109160.4|108993.1|109159.4|108990.9|4
1722465440000|2024-07-31 22:37:20|109160|108991.7|109158.9|108991.6|109160|108992.1|109158.9|108991.6|5
1722465450000|2024-07-31 22:37:30|109155|108995.3|109154.9|108995.4|109155|108995.4|109154.9|108995.3|3
1722465460000|2024-07-31 22:37:40|109154.8|108995.5|109154.8|108995.5|109154.8|108995.5|109154.8|108995.5|1
1722465470000|2024-07-31 22:37:50|109152.3|108998.1|109157.1|108992.3|109157.1|108998.1|109152.2|108992.3|6
1722465480000|2024-07-31 22:38:00|109157|108992.4|109157|108992.4|109157|108992.4|109157|108992.4|2
1722465490000|2024-07-31 22:38:10|109159|108994.3|109154.7|108994.4|109159|108995.4|109154.3|108993.9|6
1722465500000|2024-07-31 22:38:20|109149.5|109000.5|109149.2|109000.3|109149.5|109000.5|109149.2|109000.3|4
1722465510000|2024-07-31 22:38:30|109149.3|109000.2|109148.4|109000.5|109149.3|109000.5|109148.4|109000.1|5
1722465520000|2024-07-31 22:38:40|109151.1|109002.5|109157.4|108995.9|109159|109002.5|109148.4|108995.6|26
1722465530000|2024-07-31 22:38:50|109161.1|108992.4|109161.2|108992.9|109161.2|108992.9|109160.9|108992.4|4
1722465540000|2024-07-31 22:39:00|109161.1|108992.8|109161.7|108993.1|109162|108993.4|109161.1|108992.8|5
1722465550000|2024-07-31 22:39:10|109161.6|108994.7|109160.9|108994.8|109161.6|108994.8|109160.9|108994.7|3
1722465560000|2024-07-31 22:39:20|109161.1|109000.8|109166.2|108996.8|109167.4|109001.7|109160.7|108995.9|27
1722465570000|2024-07-31 22:39:30|109167.2|108998.7|109168.9|108997.5|109169.4|108998.7|109166.9|108997.2|10
1722465580000|2024-07-31 22:39:40|109169.3|108999.6|109168.6|108995.4|109171.2|108999.6|109164.4|108991.4|22
1722465590000|2024-07-31 22:39:50|109169|108995.1|109169.8|108993.4|109169.8|108995.1|109168.2|108993.1|7
1722465600000|2024-07-31 22:40:00|109171.2|108994.1|109170|108993.3|109174.6|108994.6|109170|108992.7|13
1722465610000|2024-07-31 22:40:10|109171|108992.6|109169|108996.7|109171|108996.9|109169|108992.6|7
1722465620000|2024-07-31 22:40:20|109167.6|108996.9|109167.6|108998.3|109167.6|108998.3|109167.6|108996.9|2
1722465630000|2024-07-31 22:40:30|109167.7|108998.4|109162.2|109000.6|109167.7|109000.6|109162.2|108997.7|7
1722465640000|2024-07-31 22:40:40|109165.3|108999.6|109164.5|108996.2|109165.3|108999.6|109164.5|108995.5|7
1722465650000|2024-07-31 22:40:50|109164.4|108996.1|109164.9|108996.6|109165.2|108996.6|109164.4|108996.1|4
1722465660000|2024-07-31 22:41:00|109164.6|108996.4|109164.9|108997.4|109164.9|108997.4|109164.6|108996.4|6
1722465670000|2024-07-31 22:41:10|109162.2|109001.2|109162.3|109001|109162.3|109001.2|109162|109001|3
1722465680000|2024-07-31 22:41:20|109162.2|109001.9|109172.9|108995.5|109172.9|109001.9|109158.9|108995.5|29
1722465690000|2024-07-31 22:41:30|109174.5|108994.8|109170.9|108993.1|109174.5|108997.2|109170.6|108992.3|23
1722465700000|2024-07-31 22:41:40|109170.2|108993.3|109170.8|108993.1|109171.4|108993.3|109170|108993.1|9
1722465710000|2024-07-31 22:41:50|109170|108993.2|109173.9|108993.8|109174.4|108994.8|109170|108993.2|7
1722465720000|2024-07-31 22:42:00|109173.8|108994.1|109183.4|108998.1|109183.4|108998.1|109172.1|108992|23
1722465730000|2024-07-31 22:42:10|109183.6|108997.1|109184.6|108997.5|109184.6|108998.9|109182.2|108997.1|5
1722465740000|2024-07-31 22:42:20|109184.7|108995.4|109179.6|108996.7|109184.7|108998|109179.6|108995.1|11
1722465750000|2024-07-31 22:42:30|109177.8|108994.2|109174.8|108997.4|109177.8|108997.6|109173.3|108994.2|13
1722465760000|2024-07-31 22:42:40|109175.2|108997.8|109176.3|108997.6|109177.9|108997.8|109175.2|108997.3|6
1722465770000|2024-07-31 22:42:50|109176.1|108997.8|109176.1|108997.7|109176.1|108997.8|109176.1|108997.7|2
1722465780000|2024-07-31 22:43:00|109174.9|109001|109172.8|109001|109174.9|109001.7|109172.7|108999.6|13
1722465790000|2024-07-31 22:43:10|109173|109000.9|109170.9|109002.2|109173|109002.2|109170.7|109000.9|6
1722465800000|2024-07-31 22:43:20|109170.7|109002|109171.8|108996.6|109172|109002|109170.7|108996.6|5
1722465810000|2024-07-31 22:43:30|109171.5|108996.5|109172.5|108998.7|109172.5|108998.7|109171.5|108996.5|7
1722465820000|2024-07-31 22:43:40|109172.4|108998.8|109172.4|108998.7|109172.4|108998.8|109172.4|108998.7|2
1722465830000|2024-07-31 22:43:50|109172.6|108998.3|109171.3|109002.5|109172.6|109002.5|109171.3|108998.3|4
1722465840000|2024-07-31 22:44:00|109171.1|109002.7|109171.1|109002.5|109171.1|109002.7|109171.1|109002.5|3
1722465850000|2024-07-31 22:44:10|109171|109002.6|109171.4|109001.6|109171.4|109002.6|109171|109001.6|3
1722465860000|2024-07-31 22:44:20|109172.4|108998.2|109171.7|108999|109172.4|108999|109171.7|108998.2|4
1722465870000|2024-07-31 22:44:30|109171.6|108999.1|109171.6|108999.1|109171.6|108999.1|109171.6|108999.1|2
1722465880000|2024-07-31 22:44:40|109171.5|108999.2|109171.5|108999.3|109171.5|108999.3|109171.5|108999.2|3
1722465890000|2024-07-31 22:44:50|109169.9|109004.4|109169.9|109004.5|109169.9|109004.5|109169.9|109004.4|2
1722465900000|2024-07-31 22:45:00|109165.9|109008|109174.6|109004.2|109181.6|109008|109165.9|108990.4|19
1722465910000|2024-07-31 22:45:10|109174.4|109003.1|109182.5|108995.7|109182.5|109005.2|109173.3|108993.8|34
1722465920000|2024-07-31 22:45:20|109182|108994.7|109181.5|108994.8|109182.3|108995.1|109179.1|108990.2|14
1722465930000|2024-07-31 22:45:30|109181.2|108994.7|109181.2|108994.6|109181.2|108994.7|109181.2|108994.6|2
1722465940000|2024-07-31 22:45:40|109181|108994.4|109181.5|108997.3|109181.5|108997.3|109181|108994.4|3
1722465950000|2024-07-31 22:45:50|109181.2|108997.7|109183.5|108994.9|109183.6|108997.7|109179.7|108993.6|6
1722465960000|2024-07-31 22:46:00|109184|108994.3|109187.4|108991.8|109187.4|109004.7|109176.1|108991.5|26
1722465970000|2024-07-31 22:46:10|109186.7|108991.7|109187.8|108990.1|109188.2|108991.8|109175.7|108989.2|27
1722465980000|2024-07-31 22:46:20|109186.9|108990.9|109187.1|108990.2|109187.7|108990.9|109186.8|108990.2|10
1722465990000|2024-07-31 22:46:30|109187.2|108990.1|109186.5|108990.7|109187.6|108990.8|109186.5|108989.8|8
1722466000000|2024-07-31 22:46:40|109186.4|108990.8|109186.6|108991.9|109188.6|108993.3|109176.9|108990.8|20
1722466010000|2024-07-31 22:46:50|109186|108992.4|109186.2|108993.5|109187.8|108994.4|109185.1|108991.6|16
1722466020000|2024-07-31 22:47:00|109186.8|108993.1|109186.4|108992.3|109188|108993.5|109185.3|108990.9|19
1722466030000|2024-07-31 22:47:10|109186.1|108992.2|109185.7|108993.2|109188.2|108993.9|109185.7|108992.2|16
1722466040000|2024-07-31 22:47:20|109185.3|108992.2|109186.2|108992.5|109186.7|108993.9|109185.2|108991.7|10
1722466050000|2024-07-31 22:47:30|109186.3|108992.4|109187.1|108995.1|109187.8|108996|109186|108992.4|23
1722466060000|2024-07-31 22:47:40|109187|108994.6|109187.3|108994.8|109187.3|108995.6|109186.1|108994.5|14
1722466070000|2024-07-31 22:47:50|109187.4|108994.6|109185.5|108994|109187.5|108994.7|109185.5|108994|8
1722466080000|2024-07-31 22:48:00|109185.6|108992.4|109183.6|108993.9|109187|109004.5|109176.5|108992.4|10
1722466090000|2024-07-31 22:48:10|109185.1|108994.4|109182.4|108996.3|109187.1|108997.8|109181.9|108992.4|15
1722466100000|2024-07-31 22:48:20|109181.8|108996.4|109186.5|108991.6|109186.5|108997.6|109181.6|108991.6|17
1722466110000|2024-07-31 22:48:30|109186.9|108991.3|109183.2|109000.8|109190.8|109011.8|109183.2|108991.3|12
1722466120000|2024-07-31 22:48:40|109183.1|109000.9|109183.1|109002.4|109185.3|109004.9|109178.9|108997|18
1722466130000|2024-07-31 22:48:50|109183|109001|109179.1|109005.7|109191.1|109007.8|109179.1|108994.8|16
1722466140000|2024-07-31 22:49:00|109179.2|109007.6|109179.2|109007.9|109179.2|109007.9|109177.8|109006|6
1722466150000|2024-07-31 22:49:10|109178.2|109005.9|109185.5|108999|109185.6|109005.9|109178.2|108999|4
1722466160000|2024-07-31 22:49:20|109185|108999.1|109182.2|109004.1|109185.2|109004.1|109182.2|108999.1|6
1722466170000|2024-07-31 22:49:30|109182.1|109004.2|109180.7|109000.6|109183.7|109005.7|109179.5|109000.6|22
1722466180000|2024-07-31 22:49:40|109180.8|109000.4|109184.6|109000.1|109184.7|109001|109180.5|108997.6|21
1722466190000|2024-07-31 22:49:50|109185.5|108998.3|109182.1|108999.8|109185.5|109003.3|109179.6|108998.3|17
1722466200000|2024-07-31 22:50:00|109181.7|108999.2|109188.1|109000.2|109188.1|109001.9|109180.1|108997.2|29
1722466210000|2024-07-31 22:50:10|109186.6|108999|109189.7|108992.5|109190.9|109007.7|109177|108992.2|26
1722466220000|2024-07-31 22:50:20|109190.2|108992.9|109186.7|108993.8|109190.2|109009.1|109186.2|108992.9|24
1722466230000|2024-07-31 22:50:30|109186.6|109006.7|109187.7|108992.4|109192.2|109009.2|109171.7|108991.9|29
1722466240000|2024-07-31 22:50:40|109187.6|108992.8|109188.4|108993.1|109190.2|108994.3|109184.8|108992.3|14
1722466250000|2024-07-31 22:50:50|109188.6|108993.2|109188.3|108993.1|109189.5|108993.9|109188.3|108993.1|11
1722466260000|2024-07-31 22:51:00|109188.4|108993.7|109189.1|108993.3|109194.2|108995.9|109188.4|108993.3|11
1722466270000|2024-07-31 22:51:10|109188.9|108993.9|109188.1|108994.4|109189.1|109004.6|109188|108993.9|14
1722466280000|2024-07-31 22:51:20|109187.7|108994.6|109180.9|109002.7|109188|109006.7|109176.7|108994.2|8
1722466290000|2024-07-31 22:51:30|109181|109002.6|109180|109005.7|109181|109005.7|109177.2|109002.6|13
1722466300000|2024-07-31 22:51:40|109181|109006.7|109181.4|109003.8|109183|109006.7|109181|109003.7|11
1722466310000|2024-07-31 22:51:50|109181.3|109003.9|109187.4|108994.3|109187.5|109005.2|109180.8|108994.3|11
1722466320000|2024-07-31 22:52:00|109187.6|108994.2|109190.6|108990.6|109190.9|108995.4|109186.2|108988.5|18
1722466330000|2024-07-31 22:52:10|109191.6|108991.6|109192.2|108992.2|109193.7|108993.7|109189.3|108989.3|21
1722466340000|2024-07-31 22:52:20|109192.6|108992.6|109184.4|109002.5|109192.6|109002.5|109184.4|108992.6|10
1722466350000|2024-07-31 22:52:30|109184.8|109002.6|109184.9|109003.7|109185.1|109003.7|109184.8|109002.6|7
1722466360000|2024-07-31 22:52:40|109184.8|109003.8|109183|109003.3|109184.8|109003.9|109183|109003.3|5
1722466370000|2024-07-31 22:52:50|109184.1|109000.2|109190.4|108990.4|109190.6|109000.2|109183.9|108990.3|6
1722466380000|2024-07-31 22:53:00|109190.3|108990.3|109182|108997.3|109191.2|109000.7|109182|108990.3|14
1722466390000|2024-07-31 22:53:10|109182.1|108997.4|109188.1|109001.8|109188.8|109005.6|109182.1|108997.4|34
1722466400000|2024-07-31 22:53:20|109187.9|109002|109185.5|109000.5|109187.9|109002.2|109185.5|109000.5|6
1722466410000|2024-07-31 22:53:30|109184.9|108999.7|109183.2|109010.1|109186.2|109010.1|109181.3|108999.7|9
1722466420000|2024-07-31 22:53:40|109181.4|109012.3|109185.2|109016.1|109193.9|109016.1|109181.4|109006.8|12
1722466430000|2024-07-31 22:53:50|109185.4|109015.9|109195.5|109006.8|109196|109016.6|109185.2|109005.8|16
1722466440000|2024-07-31 22:54:00|109195.3|109006.6|109186.9|109004.9|109195.6|109007|109186.9|109004.9|10
1722466450000|2024-07-31 22:54:10|109186.8|109004.8|109188.8|109005.5|109194.9|109012.2|109183.9|109002.5|18
1722466460000|2024-07-31 22:54:20|109188.9|109005.3|109192.6|109007.4|109192.6|109009.4|109188.9|109005.3|9
1722466470000|2024-07-31 22:54:30|109192.5|109007.5|109188.2|109012.2|109192.5|109013.2|109188|109007.3|15
1722466480000|2024-07-31 22:54:40|109188.1|109013|109187.9|109012.9|109189|109013|109187.9|109011.9|8
1722466490000|2024-07-31 22:54:50|109188.1|109012.8|109189.1|109016.7|109193.7|109017.8|109188.1|109009.6|11
1722466500000|2024-07-31 22:55:00|109189.2|109016.6|109190.4|109014.7|109191.2|109016.6|109189.2|109014.3|11
1722466510000|2024-07-31 22:55:10|109190.3|109014.9|109190.3|109015.1|109190.3|109015.1|109190|109014.9|5
1722466520000|2024-07-31 22:55:20|109190.4|109015|109190.2|109011.1|109191.1|109015|109190.2|109010.4|6
1722466530000|2024-07-31 22:55:30|109188.4|109013|109188.3|109013.6|109188.4|109013.6|109187.8|109013|4
1722466540000|2024-07-31 22:55:40|109188.2|109013.7|109188.7|109013.6|109188.7|109014.5|109187.7|109013.1|7
1722466550000|2024-07-31 22:55:50|109188.8|109013.5|109190.4|109011.1|109190.8|109013.5|109188.8|109011.1|6
1722466560000|2024-07-31 22:56:00|109189.9|109011.5|109188.1|109012|109190.2|109013.9|109187.9|109011.5|8
1722466570000|2024-07-31 22:56:10|109189.8|109013.7|109187.9|109013.1|109189.8|109015.9|109187.1|109012.5|24
1722466580000|2024-07-31 22:56:20|109187.5|109012.8|109187|109009.9|109188.3|109015.5|109182.4|109006.9|34
1722466590000|2024-07-31 22:56:30|109187.2|109010.3|109185.6|109005|109191.5|109010.3|109182|109005|29
1722466600000|2024-07-31 22:56:40|109188.1|109008.9|109198.2|108998.2|109198.2|109008.9|109185.9|108996.7|46
1722466610000|2024-07-31 22:56:50|109198|108998|109191|109005.5|109198|109005.5|109187.9|108994.6|16
1722466620000|2024-07-31 22:57:00|109190.6|109005.7|109195.4|109005.7|109199.4|109005.9|109188.8|108999.5|25
1722466630000|2024-07-31 22:57:10|109195.7|109006.4|109192.8|109008.2|109195.7|109008.7|109192.1|109005.6|22
1722466640000|2024-07-31 22:57:20|109192.7|109008.3|109192|109011.4|109192.7|109011.8|109189.6|109008.3|11
1722466650000|2024-07-31 22:57:30|109191.8|109011.5|109189.4|109005.2|109191.8|109012.6|109187.6|109005.2|11
1722466660000|2024-07-31 22:57:40|109190.5|109006.2|109192.6|109008.9|109193.9|109011.5|109188.9|109006|15
1722466670000|2024-07-31 22:57:50|109193.2|109009.2|109190|109010.1|109194.2|109010.1|109190|109005.4|16
1722466680000|2024-07-31 22:58:00|109191.7|109009.4|109191.6|109010.3|109193.9|109014.9|109188.4|109006|21
1722466690000|2024-07-31 22:58:10|109189.9|109010.4|109191.6|109008.5|109195.1|109010.4|109189.6|109003.4|21
1722466700000|2024-07-31 22:58:20|109191.5|109008.6|109193.7|109008.3|109193.7|109008.7|109191.5|109007.5|13
1722466710000|2024-07-31 22:58:30|109193.5|109008.5|109198.7|109015.3|109198.7|109028.7|109187.2|109001.6|16
1722466720000|2024-07-31 22:58:40|109197.9|109015.1|109203.3|109010.5|109203.3|109024.8|109192.1|109009.1|20
1722466730000|2024-07-31 22:58:50|109192.1|109024.8|109194.8|109012.8|109203.4|109024.8|109192.1|109005.9|22
1722466740000|2024-07-31 22:59:00|109192.7|109013.3|109185.6|109006.8|109194.4|109018.1|109183.4|109006.4|19
1722466750000|2024-07-31 22:59:10|109185.9|109006.7|109192.8|109007.8|109193.6|109008.5|109185.9|109005.6|22
1722466760000|2024-07-31 22:59:20|109192|109007.5|109189.4|109008|109194.7|109011.5|109188.7|109004|24
1722466770000|2024-07-31 22:59:30|109189.5|109008.6|109191.3|109006.3|109191.3|109008.6|109188.6|109006.2|17
1722466780000|2024-07-31 22:59:40|109190.5|109005.5|109191.8|109005.7|109192.4|109006.1|109185.1|109004.5|21
1722466790000|2024-07-31 22:59:50|109192.1|109005.6|109203.5|109003.5|109203.5|109013.7|109190.8|108996|32
1722466800000|2024-07-31 23:00:00|109195.7|109010.4|109192.7|109005.5|109196.8|109015.4|109184.9|109001.4|35
1722466810000|2024-07-31 23:00:10|109192.5|109005.1|109193.4|109003|109193.4|109014.5|109174.4|109002.1|62
1722466820000|2024-07-31 23:00:20|109191.8|109001.8|109190.7|109005.4|109191.8|109018.6|109173|109001.8|60
1722466830000|2024-07-31 23:00:30|109191.1|109005.6|109196.9|108998.6|109197.9|109012.4|109169.7|108998.6|56
1722466840000|2024-07-31 23:00:40|109197.6|108999.2|109178.1|109011.6|109198.7|109018.1|109172.4|108998.3|52
1722466850000|2024-07-31 23:00:50|109179.4|109012.8|109197.1|108999.1|109201.5|109014.9|109170.3|108998.7|41
1722466860000|2024-07-31 23:01:00|109197.6|108998.7|109170.6|109005.9|109198.9|109012.8|109164.1|108998.6|57
1722466870000|2024-07-31 23:01:10|109173|109007.4|109190.8|109000.2|109194|109011.4|109169.3|108998.9|51
1722466880000|2024-07-31 23:01:20|109191.6|109000.5|109192.7|109001.8|109195.7|109013.1|109176.8|108999.1|50
1722466890000|2024-07-31 23:01:30|109179.4|109011.8|109179.1|109010.2|109194.9|109015.1|109164.8|109000.3|50
1722466900000|2024-07-31 23:01:40|109178.7|109009.9|109176.1|109009.8|109197.1|109014.5|109174.1|108999.1|57
1722466910000|2024-07-31 23:01:50|109175.3|109010|109199.2|108999.2|109199.4|109017.8|109171.8|108997.7|52
1722466920000|2024-07-31 23:02:00|109199.7|108999.7|109185.8|109016.8|109201.8|109016.8|109158.7|108998.5|45
1722466930000|2024-07-31 23:02:10|109184.3|109015.3|109193.5|109005|109199.8|109016.9|109165.1|108997.2|54
1722466940000|2024-07-31 23:02:20|109193|109005.1|109170.4|109006.4|109193.6|109007.2|109169.2|109004.4|21
1722466950000|2024-07-31 23:02:30|109170.5|109006.5|109170.1|109006.1|109170.5|109006.6|109170|109006.1|8
1722466960000|2024-07-31 23:02:40|109169.5|109003|109169.4|109002.9|109169.5|109003|109167.5|109002.9|7
1722466970000|2024-07-31 23:02:50|109169.8|109003.4|109193.2|108995.6|109193.9|109003.4|109169.8|108995.5|10
1722466980000|2024-07-31 23:03:00|109193.4|108995.7|109193.3|108995.9|109193.5|108995.9|109193.2|108995.7|6
1722466990000|2024-07-31 23:03:10|109193.1|108995.8|109164.8|109007.7|109193.6|109023.2|109152|108995.7|8
1722467000000|2024-07-31 23:03:20|109164.7|109007.8|109160.8|109009.8|109164.8|109011.4|109160.8|109007.8|6
1722467010000|2024-07-31 23:03:30|109160.9|109009.7|109161.4|109010.8|109161.4|109010.8|109160.7|109009.7|5
1722467020000|2024-07-31 23:03:40|109161.3|109010.9|109192.3|109008.3|109192.3|109011|109160.4|109005|14
1722467030000|2024-07-31 23:03:50|109192.2|109008.4|109191.8|109013.4|109192.2|109013.4|109189.4|109008.4|8
1722467040000|2024-07-31 23:04:00|109191.7|109013.5|109190.7|109015.2|109196.9|109016.3|109190.7|109008|11
1722467050000|2024-07-31 23:04:10|109191.4|109015.3|109171.3|109015.7|109191.4|109016.7|109171.3|109015.3|7
1722467060000|2024-07-31 23:04:20|109171|109015.6|109171|109015.5|109171.2|109015.6|109171|109015.4|6
1722467070000|2024-07-31 23:04:30|109170.9|109015.6|109167.8|109012.9|109170.9|109016.1|109167.8|109012.9|4
1722467080000|2024-07-31 23:04:40|109188.4|109004.9|109174.7|109021.5|109190.6|109023.2|109174.7|109004.2|12
1722467090000|2024-07-31 23:04:50|109175|109020.6|109195.9|109010.2|109201.7|109020.6|109175|109002.5|36
1722467100000|2024-07-31 23:05:00|109195.8|109005.5|109181.2|109015.5|109195.8|109026.7|109180.3|109005.5|34
1722467110000|2024-07-31 23:05:10|109181.1|109015.7|109179.6|109016.1|109181.1|109016.9|109177.9|109015.7|25
1722467120000|2024-07-31 23:05:20|109179.8|109015.7|109180.3|109013.6|109182.2|109016.6|109179.8|109012.9|20
1722467130000|2024-07-31 23:05:30|109179.7|109013|109200.9|109012.3|109200.9|109016.6|109179.7|109010.3|17
1722467140000|2024-07-31 23:05:40|109201|109012.4|109201.1|109010.7|109205.8|109013.2|109198|109005.5|26
1722467150000|2024-07-31 23:05:50|109198.9|109013.1|109198.2|109020.4|109202.9|109020.5|109192.1|109009.2|25
1722467160000|2024-07-31 23:06:00|109204.4|109010.3|109182.6|109019.1|109204.4|109031.7|109172.8|109010.3|10
1722467170000|2024-07-31 23:06:10|109180.4|109020.7|109180.5|109020.8|109180.5|109020.8|109180.4|109020.7|3
1722467180000|2024-07-31 23:06:20|109180.6|109020.9|109180.2|109020.8|109180.6|109020.9|109180.2|109020.8|4
1722467190000|2024-07-31 23:06:30|109178.4|109019.1|109199|109022.4|109201.7|109022.4|109177.3|109012.9|6
1722467200000|2024-07-31 23:06:40|109198.9|109022.5|109198.8|109022.9|109199.1|109022.9|109197.6|109020.2|8
1722467210000|2024-07-31 23:06:50|109198.7|109023|109179.3|109024.7|109199|109024.7|109178.9|109021.8|19
1722467220000|2024-07-31 23:07:00|109179.2|109024.8|109175|109019.6|109180.2|109024.8|109174.2|109018.7|24
1722467230000|2024-07-31 23:07:10|109175.2|109019.4|109175.1|109018.9|109175.2|109020.1|109174.3|109018.8|7
1722467240000|2024-07-31 23:07:20|109174.8|109019|109194.8|109011.1|109194.8|109020.2|109174.8|109011.1|8
1722467250000|2024-07-31 23:07:30|109194.7|109011|109196|109010.6|109196|109012.1|109194.7|109010.6|7
1722467260000|2024-07-31 23:07:40|109195.4|109010.7|109194|109010.9|109195.4|109010.9|109194|109010.5|5
1722467270000|2024-07-31 23:07:50|109179|109017.6|109184.8|109018.6|109185.4|109018.6|109179|109013.8|11
1722467280000|2024-07-31 23:08:00|109184.2|109018.5|109185.2|109018.1|109185.2|109018.9|109184.1|109017.7|16
1722467290000|2024-07-31 23:08:10|109184.8|109017.8|109183.5|109017.8|109184.9|109018.3|109182.2|109016.5|16
1722467300000|2024-07-31 23:08:20|109182.2|109016.6|109201.7|109006.5|109202.1|109017|109181.3|109006.4|18
1722467310000|2024-07-31 23:08:30|109201.6|109006.3|109202.6|109006.8|109202.7|109006.9|109200.7|109005.9|17
1722467320000|2024-07-31 23:08:40|109202.4|109006.6|109182.7|109016|109204.5|109016|109181.9|109006.5|15
1722467330000|2024-07-31 23:08:50|109182.6|109016.1|109169.7|109029.7|109182.9|109029.9|109169.7|109015.5|17
1722467340000|2024-07-31 23:09:00|109169.3|109029.9|109177|109018.7|109178.2|109029.9|109168.9|109017.5|11
1722467350000|2024-07-31 23:09:10|109176.9|109018.8|109172.4|109042.1|109183.7|109042.1|109168.4|109018.8|19
1722467360000|2024-07-31 23:09:20|109166.5|109040.2|109181.1|109022.6|109188.3|109042.3|109166|109017.4|47
1722467370000|2024-07-31 23:09:30|109180.8|109022.8|109182.6|109022.4|109184.7|109026.1|109180.8|109021.5|16
1722467380000|2024-07-31 23:09:40|109182.5|109022.3|109169.4|109022.9|109182.6|109022.9|109169.2|109022.2|13
1722467390000|2024-07-31 23:09:50|109181.7|109023|109195.3|109015.8|109196.7|109038.1|109181.7|109014|11
1722467400000|2024-07-31 23:10:00|109195.4|109015|109194.1|109015.3|109196.3|109015.9|109194.1|109015|9
1722467410000|2024-07-31 23:10:10|109193.8|109015.8|109192.2|109018.1|109194.4|109018.1|109192.2|109015.8|6
1722467420000|2024-07-31 23:10:20|109177.1|109026.7|109189.3|109026|109189.3|109042|109170.9|109019.8|22
1722467430000|2024-07-31 23:10:30|109166.6|109038.7|109187.6|109019.9|109190.2|109043.2|109166.6|109019.1|65
1722467440000|2024-07-31 23:10:40|109188.5|109019.6|109188.4|109021.7|109190|109024.1|109182.8|109019.6|31
1722467450000|2024-07-31 23:10:50|109188.6|109022|109188.5|109022|109188.8|109022|109188.2|109021.6|7
1722467460000|2024-07-31 23:11:00|109187.8|109022.2|109188.4|109021.5|109189.6|109022.3|109187.8|109021.3|11
1722467470000|2024-07-31 23:11:10|109188.3|109021.7|109191.7|109007.1|109199.3|109021.9|109188.3|109007.1|10
1722467480000|2024-07-31 23:11:20|109191.6|109007.3|109191.1|109012.6|109191.7|109012.8|109190.7|109007.2|11
1722467490000|2024-07-31 23:11:30|109191.4|109012.7|109179.5|109022.9|109191.5|109023.3|109179.5|109012.7|8
1722467500000|2024-07-31 23:11:40|109179|109023|109179.8|109024.1|109187.3|109027.3|109179|109021.2|37
1722467510000|2024-07-31 23:11:50|109176.5|109023.9|109177.1|109023.8|109177.5|109024.3|109175.7|109021.7|9
1722467520000|2024-07-31 23:12:00|109177|109023.9|109177.1|109023.1|109178.2|109024.2|109176.7|109023.1|11
1722467530000|2024-07-31 23:12:10|109176.7|109023.3|109192|109010.7|109192|109023.8|109176.7|109010.7|8
1722467540000|2024-07-31 23:12:20|109191.9|109010.6|109185.4|109015.2|109194.3|109029.8|109182.2|109010.2|19
1722467550000|2024-07-31 23:12:30|109186.6|109015.3|109198.4|109009.3|109198.5|109015.3|109186.5|109007.3|13
1722467560000|2024-07-31 23:12:40|109197.6|109009.2|109196.7|109010.2|109198.3|109021.7|109181.9|109008.6|14
1722467570000|2024-07-31 23:12:50|109196|109007.4|109183.9|109019.1|109196|109027|109179|109007.4|39
1722467580000|2024-07-31 23:13:00|109184.3|109020.1|109181|109023.6|109184.3|109026.9|109179.4|109020.1|16
1722467590000|2024-07-31 23:13:10|109179.9|109025.2|109180|109025|109180.5|109025.5|109179.9|109024.9|10
1722467600000|2024-07-31 23:13:20|109179.8|109024.9|109179.5|109024.9|109179.8|109025.2|109179.5|109024.9|4
1722467610000|2024-07-31 23:13:30|109193.1|109014.1|109193.4|109016.7|109193.4|109016.7|109193|109014|8
1722467620000|2024-07-31 23:13:40|109193.2|109016.5|109192.4|109016.9|109193.2|109018.3|109191.9|109016.5|12
1722467630000|2024-07-31 23:13:50|109192.9|109016.7|109185.1|109026.8|109194.8|109026.8|109181.6|109013.5|18
1722467640000|2024-07-31 23:14:00|109185.8|109027|109170.5|109035.9|109185.8|109036|109170.4|109021.9|16
1722467650000|2024-07-31 23:14:10|109182.7|109024.2|109171.9|109032.2|109182.7|109032.9|109171.9|109024.2|20
1722467660000|2024-07-31 23:14:20|109172|109033.5|109184.6|109024.7|109196.8|109034.6|109171.3|109014.1|14
1722467670000|2024-07-31 23:14:30|109186.9|109025.3|109185.2|109027.1|109187.3|109028.9|109185.2|109024.9|18
1722467680000|2024-07-31 23:14:40|109185.5|109026.9|109173.1|109033.8|109185.8|109034.3|109171.6|109026.8|9
1722467690000|2024-07-31 23:14:50|109172.6|109034.5|109173.5|109033.6|109173.5|109035.3|109171.8|109033.4|20
1722467700000|2024-07-31 23:15:00|109173.6|109033.5|109175.4|109032.2|109175.7|109077.9|109122.7|109030.8|18
1722467710000|2024-07-31 23:15:10|109175.8|109032.7|109175.2|109035.6|109179.4|109036.4|109174.6|109031.9|24
1722467720000|2024-07-31 23:15:20|109175.4|109038.1|109174.2|109036|109175.4|109038.1|109174.2|109035.9|11
1722467730000|2024-07-31 23:15:30|109174.3|109035.9|109174.7|109036.3|109176.2|109038.1|109174.3|109035.2|14
1722467740000|2024-07-31 23:15:40|109172.9|109037.5|109169.5|109030.1|109175.2|109040.1|109169.4|109030|22
1722467750000|2024-07-31 23:15:50|109169.9|109030.2|109170.7|109029.8|109170.7|109030.2|109169.8|109029.6|15
1722467760000|2024-07-31 23:16:00|109170.8|109029.7|109171.3|109029.7|109171.3|109029.8|109170.8|109029.7|7
1722467770000|2024-07-31 23:16:10|109190|109022.3|109189.1|109023.4|109190|109023.5|109189.1|109022.3|5
1722467780000|2024-07-31 23:16:20|109188.9|109023.6|109188.1|109026.2|109189|109026.2|109188.1|109023|7
1722467790000|2024-07-31 23:16:30|109186.6|109027.6|109168.3|109028.5|109187.8|109031.5|109155.1|109023.8|27
1722467800000|2024-07-31 23:16:40|109119.3|109069.3|109166.8|109025.6|109169.6|109069.3|109118.4|109023.8|32
1722467810000|2024-07-31 23:16:50|109165.7|109025.1|109164.1|109024.4|109170|109026|109163.2|109014.6|30
1722467820000|2024-07-31 23:17:00|109163.6|109024|109158.7|109022.1|109163.6|109025|109158.7|109021.5|14
1722467830000|2024-07-31 23:17:10|109159.1|109021.8|109158.3|109021.2|109159.1|109021.9|109158.1|109021|13
1722467840000|2024-07-31 23:17:20|109158.6|109021.3|109170.4|109013.2|109172.9|109021.6|109158.1|109011.1|18
1722467850000|2024-07-31 23:17:30|109169.9|109012.6|109175.7|109012.2|109175.7|109013.5|109169.9|109009.4|24
1722467860000|2024-07-31 23:17:40|109175.2|109012.6|109163.2|109023.9|109175.2|109024.8|109162.7|109012|19
1722467870000|2024-07-31 23:17:50|109162.4|109024.9|109162.2|109024.8|109162.5|109027.2|109160|109022.2|22
1722467880000|2024-07-31 23:18:00|109162.6|109024.7|109160.9|109025.4|109167.5|109028.5|109158.1|109018.2|41
1722467890000|2024-07-31 23:18:10|109161.3|109025.8|109163.9|109028.4|109164.2|109028.5|109156.2|109020|32
1722467900000|2024-07-31 23:18:20|109163.5|109027.9|109162.5|109029.3|109163.5|109029.3|109162|109026.6|18
1722467910000|2024-07-31 23:18:30|109162.7|109029.1|109164.2|109027.5|109164.5|109029.1|109162.4|109027.1|20
1722467920000|2024-07-31 23:18:40|109164|109028.8|109177.5|109021.7|109178.1|109029.6|109163.2|109021.2|12
1722467930000|2024-07-31 23:18:50|109176.1|109020.4|109176.5|109020.9|109176.9|109021.2|109176.1|109020.4|9
1722467940000|2024-07-31 23:19:00|109176.4|109021|109161.6|109029.3|109176.4|109029.3|109161.6|109020.8|7
1722467950000|2024-07-31 23:19:10|109161.8|109029.2|109163.3|109026.7|109163.3|109071.7|109121.7|109026.3|26
1722467960000|2024-07-31 23:19:20|109163.4|109026.6|109163.5|109025.5|109164.2|109026.6|109162.7|109025.2|32
1722467970000|2024-07-31 23:19:30|109164|109026.1|109179.7|109014.5|109179.7|109026.6|109163|109013.7|34
1722467980000|2024-07-31 23:19:40|109179.5|109014.6|109176.7|109013.6|109179.8|109014.6|109176.7|109012|32
1722467990000|2024-07-31 23:19:50|109177.3|109014.1|109177|109013.9|109177.7|109014.7|109174.7|109013|32
1722468000000|2024-07-31 23:20:00|109176.4|109013.3|109161.9|109030.4|109177.3|109030.8|109160.3|109011.4|29
1722468010000|2024-07-31 23:20:10|109160.8|109028.2|109161|109023.1|109162.5|109029.3|109156|109018.8|40
1722468020000|2024-07-31 23:20:20|109161.4|109023.4|109159.4|109021.4|109161.4|109024.1|109159.2|109021.1|37
1722468030000|2024-07-31 23:20:30|109160.1|109022.1|109160.7|109020.6|109160.7|109022.1|109159.1|109020.3|26
1722468040000|2024-07-31 23:20:40|109160.5|109020.5|109172.3|109005.8|109172.8|109020.7|109160.4|109005.1|30
1722468050000|2024-07-31 23:20:50|109172|109005.3|109173.5|109005.9|109173.5|109006.1|109170.6|109004.6|25
1722468060000|2024-07-31 23:21:00|109173.7|109005.6|109159.6|109016.1|109173.7|109016.1|109159.6|109004.1|7
1722468070000|2024-07-31 23:21:10|109159.3|109015.9|109153.9|109018.4|109159.7|109023|109146.8|109015.4|25
1722468080000|2024-07-31 23:21:20|109153.7|109018.3|109156|109019.2|109156.2|109019.7|109151.7|109016.6|19
1722468090000|2024-07-31 23:21:30|109156.9|109019.5|109153.9|109017.1|109156.9|109019.8|109153.9|109017.1|13
1722468100000|2024-07-31 23:21:40|109152.9|109016.1|109153.3|109017|109153.9|109017|109150.9|109012.6|21
1722468110000|2024-07-31 23:21:50|109152.9|109017.1|109154.9|109018.8|109155|109018.8|109152.9|109016.4|13
1722468120000|2024-07-31 23:22:00|109155.4|109018.5|109157.4|109019|109158.1|109019|109155.4|109017.8|20
1722468130000|2024-07-31 23:22:10|109157.3|109018.9|109152.8|109022.9|109157.5|109023.1|109152.2|109018.4|13
1722468140000|2024-07-31 23:22:20|109167.6|109013.5|109156.9|109019.8|109169.1|109022.9|109154.4|109012.3|17
1722468150000|2024-07-31 23:22:30|109157.2|109020.1|109157.2|109018.6|109158.5|109020.9|109154.7|109018.3|20
1722468160000|2024-07-31 23:22:40|109157.5|109019|109158.4|109018.7|109159|109019|109157.5|109017.9|16
1722468170000|2024-07-31 23:22:50|109158|109018.3|109172.8|109010|109173|109019.1|109156.6|109008.6|14
1722468180000|2024-07-31 23:23:00|109172.7|109010.1|109177.2|109010.4|109181.7|109010.4|109171.6|109002.7|22
1722468190000|2024-07-31 23:23:10|109176.8|109010|109176.5|109010.3|109177.5|109012.7|109175.5|109009.9|25
1722468200000|2024-07-31 23:23:20|109164|109010.4|109164.2|109021.4|109164.6|109021.5|109162.2|109010.4|31
1722468210000|2024-07-31 23:23:30|109163.7|109021|109158|109023.1|109164.4|109023.1|109157.5|109018.5|26
1722468220000|2024-07-31 23:23:40|109157.4|109022.5|109157.2|109021.4|109158.8|109023.3|109156.6|109020.7|27
1722468230000|2024-07-31 23:23:50|109157.7|109021.2|109158.6|109022|109158.8|109022.1|109157.1|109020.6|24
1722468240000|2024-07-31 23:24:00|109158.3|109021.5|109176|109011.8|109176.6|109023.7|109157.5|109010.8|27
1722468250000|2024-07-31 23:24:10|109175.7|109011.4|109163|109024.4|109177.9|109024.4|109162.8|109010.2|13
1722468260000|2024-07-31 23:24:20|109163.1|109024.9|109164.7|109024.9|109164.7|109025.1|109163.1|109024.7|11
1722468270000|2024-07-31 23:24:30|109164.8|109025.3|109164.7|109025.6|109164.8|109025.6|109164|109025.3|8
1722468280000|2024-07-31 23:24:40|109164.2|109025.1|109166.1|109025.7|109172.1|109029|109163.4|109024.2|33
1722468290000|2024-07-31 23:24:50|109166.3|109025.9|109164|109025|109166.3|109026.1|109163.5|109024.5|21
1722468300000|2024-07-31 23:25:00|109164.5|109024.8|109164.9|109024.4|109165.3|109025.3|109164.1|109023.9|34
1722468310000|2024-07-31 23:25:10|109164.8|109024.5|109182.3|109032.7|109184.5|109035|109162.5|109011.7|40
1722468320000|2024-07-31 23:25:20|109180.4|109035.4|109171.3|109033.8|109183.9|109037.8|109170.6|109027|32
1722468330000|2024-07-31 23:25:30|109171.5|109034.1|109178.2|109041.8|109181.4|109041.8|109171.2|109031.1|43
1722468340000|2024-07-31 23:25:40|109178.1|109041.7|109179.5|109041.9|109185.2|109043.3|109176.1|109038.8|22
1722468350000|2024-07-31 23:25:50|109179.2|109041.6|109181.3|109042.8|109181.6|109043.3|109179.2|109041.4|23
1722468360000|2024-07-31 23:26:00|109181.6|109043.2|109182.7|109043.7|109186.7|109044.3|109181.1|109040.3|16
1722468370000|2024-07-31 23:26:10|109182.6|109043.6|109178.6|109038.5|109194.5|109043.6|109176.3|109034.5|17
1722468380000|2024-07-31 23:26:20|109178.3|109038.2|109177.8|109039.3|109178.8|109039.3|109176.4|109038.2|18
1722468390000|2024-07-31 23:26:30|109177.7|109039.5|109177.5|109040.4|109178.1|109040.9|109177.1|109039.5|20
1722468400000|2024-07-31 23:26:40|109177.2|109039.6|109188.2|109031.7|109188.9|109040.7|109175.7|109031.6|26
1722468410000|2024-07-31 23:26:50|109188.4|109031.5|109189.3|109027.8|109190.2|109032.1|109187.4|109027.5|23
1722468420000|2024-07-31 23:27:00|109188.2|109029.3|109176|109040.9|109192.6|109041.4|109176|109027.9|28
1722468430000|2024-07-31 23:27:10|109175.4|109038.9|109175.7|109038.2|109176.3|109039.3|109175.4|109038.1|22
1722468440000|2024-07-31 23:27:20|109175.6|109038.3|109175.6|109038|109176.1|109038.6|109175.2|109037.9|23
1722468450000|2024-07-31 23:27:30|109176.1|109038.4|109191|109025.7|109191.2|109038.6|109175|109025.7|29
1722468460000|2024-07-31 23:27:40|109190.4|109025.1|109189.8|109030.2|109192.2|109030.3|109189.3|109025.1|21
1722468470000|2024-07-31 23:27:50|109189.1|109030.1|109172.8|109035.5|109191.7|109035.5|109172.8|109025.7|21
1722468480000|2024-07-31 23:28:00|109174.9|109037.6|109174.3|109038.1|109175.3|109038.3|109173|109037.2|14
1722468490000|2024-07-31 23:28:10|109174|109037.6|109176.7|109036.4|109181.7|109040.8|109172.4|109034|27
1722468500000|2024-07-31 23:28:20|109176.4|109036.1|109177.6|109033.5|109179.5|109036.4|109176.4|109033.3|24
1722468510000|2024-07-31 23:28:30|109191.9|109023|109189|109024.2|109191.9|109024.4|109188.6|109021.8|13
1722468520000|2024-07-31 23:28:40|109189.1|109023.9|109186.5|109023.4|109190.5|109024.1|109186.5|109019.8|23
1722468530000|2024-07-31 23:28:50|109187.2|109024.1|109173.6|109033.4|109187.6|109033.5|109173.5|109023.2|16
1722468540000|2024-07-31 23:29:00|109173.9|109033.7|109173.4|109033.4|109173.9|109034.1|109172.4|109033.2|15
1722468550000|2024-07-31 23:29:10|109173|109033.7|109171.8|109034.6|109173|109034.6|109171.4|109033.6|10
1722468560000|2024-07-31 23:29:20|109171.7|109034.7|109187.9|109023.6|109188.1|109034.8|109171.6|109022.9|26
1722468570000|2024-07-31 23:29:30|109188.1|109021.7|109165.9|109026.5|109193.3|109026.8|109165.6|109015.8|27
1722468580000|2024-07-31 23:29:40|109165.8|109026.6|109165.1|109027.1|109166.1|109030.3|109161.7|109026.4|22
1722468590000|2024-07-31 23:29:50|109161.1|109030.7|109171.7|109028.3|109172.1|109031.1|109161|109026.9|24
1722468600000|2024-07-31 23:30:00|109172.1|109028.5|109172.1|109027.5|109175.8|109032.2|109166|109025.8|36
1722468610000|2024-07-31 23:30:10|109172.8|109028.3|109176.5|109031.3|109183.4|109033.9|109172.8|109023|19
1722468620000|2024-07-31 23:30:20|109176.4|109030.2|109175.7|109035.2|109180.8|109035.2|109174.9|109030.1|21
1722468630000|2024-07-31 23:30:30|109173.9|109035.4|109172.9|109034.1|109176.3|109035.8|109172.9|109033.1|16
1722468640000|2024-07-31 23:30:40|109173.6|109034.3|109175.4|109032.5|109175.8|109034.4|109172.5|109031.1|17
1722468650000|2024-07-31 23:30:50|109174.8|109033.5|109172.7|109036.4|109177.7|109036.9|109170.6|109030.3|34
1722468660000|2024-07-31 23:31:00|109172.9|109036.7|109174.5|109031.7|109174.8|109037.5|109170.6|109031.7|18
1722468670000|2024-07-31 23:31:10|109172|109033.9|109170.2|109033.2|109174.9|109034.2|109169.9|109027.1|21
1722468680000|2024-07-31 23:31:20|109169.2|109031.2|109176.4|109028.4|109177.2|109033.9|109168.6|109027.7|35
1722468690000|2024-07-31 23:31:30|109176.5|109028.3|109171.2|109031|109176.5|109031.5|109171.2|109028.3|10
1722468700000|2024-07-31 23:31:40|109171.4|109031.2|109171.4|109030.5|109171.7|109031.2|109170.4|109030.1|13
1722468710000|2024-07-31 23:31:50|109171.5|109030.4|109184.8|109020.6|109184.8|109030.6|109170.5|109020.6|12
1722468720000|2024-07-31 23:32:00|109183.8|109020.5|109183.2|109022|109184.3|109022|109183|109017.9|13
1722468730000|2024-07-31 23:32:10|109182.7|109020.3|109182.4|109021.9|109183.2|109022.1|109182.4|109020.2|9
1722468740000|2024-07-31 23:32:20|109182.2|109022|109171|109034.6|109183.7|109034.6|109170.1|109022|22
1722468750000|2024-07-31 23:32:30|109170.6|109034.7|109169.8|109034.8|109173.7|109036|109169|109029.4|23
1722468760000|2024-07-31 23:32:40|109169.2|109034.3|109171.4|109035.2|109172.4|109035.4|109169.2|109034.2|28
1722468770000|2024-07-31 23:32:50|109170.9|109034.7|109169.6|109029.9|109176.1|109035|109168.9|109027.6|33
1722468780000|2024-07-31 23:33:00|109169.7|109029.8|109179.9|109017.4|109181|109029.9|109169.4|109017.4|14
1722468790000|2024-07-31 23:33:10|109180.3|109017.8|109169.6|109033.7|109185.2|109034.9|109167.3|109016.4|34
1722468800000|2024-07-31 23:33:20|109169.4|109033.8|109172.6|109035.4|109173|109035.4|109169.3|109032.5|15
1722468810000|2024-07-31 23:33:30|109173.8|109035.5|109176|109034|109176|109035.5|109167.6|109029.6|40
1722468820000|2024-07-31 23:33:40|109174.3|109032.6|109170|109031.7|109174.8|109037.1|109163.8|109029.6|31
1722468830000|2024-07-31 23:33:50|109170.8|109032.1|109169.2|109033.8|109176|109037|109168.9|109030.5|28
1722468840000|2024-07-31 23:34:00|109169.4|109033.4|109168.5|109024.6|109175.1|109037|109163.1|109024.6|39
1722468850000|2024-07-31 23:34:10|109168.7|109027|109170.6|109025.1|109171.2|109028.4|109163.5|109022.4|42
1722468860000|2024-07-31 23:34:20|109171.6|109025.3|109166.8|109029.8|109171.7|109031.4|109159.1|109022.5|48
1722468870000|2024-07-31 23:34:30|109168|109027|109161.3|109026.9|109170.7|109031.9|109161.3|109025.4|43
1722468880000|2024-07-31 23:34:40|109165.3|109029.3|109166|109026.2|109170.1|109032.3|109163.3|109025.9|41
1722468890000|2024-07-31 23:34:50|109164.2|109025.9|109161.3|109028.7|109164.2|109028.7|109160.1|109025.5|15
1722468900000|2024-07-31 23:35:00|109164.5|109028.9|109162|109018.5|109171.7|109031.3|109157.5|109018.5|40
1722468910000|2024-07-31 23:35:10|109159.2|109019.3|109158.6|109026.6|109163.1|109027|109158.6|109018.7|13
1722468920000|2024-07-31 23:35:20|109158.8|109026.7|109158.5|109026.7|109158.8|109026.7|109158|109024.8|8
1722468930000|2024-07-31 23:35:30|109159.2|109026.8|109161.9|109024.5|109166.5|109030.6|109157.8|109021.6|28
1722468940000|2024-07-31 23:35:40|109161.5|109024.1|109154.8|109026|109162.1|109028.4|109153.9|109020.2|21
1722468950000|2024-07-31 23:35:50|109154.3|109028|109153|109027.2|109156.1|109064.9|109114.8|109026.1|24
1722468960000|2024-07-31 23:36:00|109152.9|109027.3|109151|109023.7|109154.4|109063.9|109113.3|109023.2|24
1722468970000|2024-07-31 23:36:10|109149.6|109023.3|109148.7|109023.7|109151.6|109064.6|109112.1|109020.3|15
1722468980000|2024-07-31 23:36:20|109111.3|109061.3|109156.4|109025.3|109161.2|109061.3|109111.3|109020.8|29
1722468990000|2024-07-31 23:36:30|109154.4|109025.5|109153|109025.9|109159|109066.6|109113|109022.1|30
1722469000000|2024-07-31 23:36:40|109152.5|109026.4|109115.2|109065.2|109159.6|109067.8|109115.2|109026.3|17
1722469010000|2024-07-31 23:36:50|109115.3|109065.3|109119.8|109069.8|109154.7|109069.8|109112.5|109028|15
1722469020000|2024-07-31 23:37:00|109116.8|109066.8|109154|109027.6|109159.6|109069.6|109115.2|109022.1|38
1722469030000|2024-07-31 23:37:10|109153.9|109027.9|109113.4|109063.4|109156.7|109065.6|109113.2|109023.7|23
1722469040000|2024-07-31 23:37:20|109113.3|109063.3|109112.8|109062.8|109153.9|109063.5|109112.8|109023|16
1722469050000|2024-07-31 23:37:30|109150|109024.3|109149.7|109024.1|109150|109062.9|109112.2|109024.1|9
1722469060000|2024-07-31 23:37:40|109150|109024.3|109113.9|109063.9|109155.1|109065.2|109110.6|109023.6|29
1722469070000|2024-07-31 23:37:50|109151.3|109025.7|109112.6|109062.6|109154|109064.6|109108.3|109020.4|19
1722469080000|2024-07-31 23:38:00|109112.1|109062.1|109111.6|109061.6|109152.7|109062.1|109109.3|109018.2|24
1722469090000|2024-07-31 23:38:10|109112.2|109062.2|109152.7|109023.7|109156.5|109063.5|109110.2|109017.7|31
1722469100000|2024-07-31 23:38:20|109152.1|109026.1|109112.7|109062.7|109152.1|109062.7|109112.4|109024.1|19
1722469110000|2024-07-31 23:38:30|109112.5|109062.5|109148.6|109022.6|109153.8|109063.8|109108.6|109017.4|36
1722469120000|2024-07-31 23:38:40|109148.7|109023|109111.4|109061.4|109149.7|109063.3|109108.4|109019.6|37
1722469130000|2024-07-31 23:38:50|109113.1|109063.1|109108.5|109058.5|109150.9|109063.1|109108.5|109017.2|36
1722469140000|2024-07-31 23:39:00|109110.4|109060.4|109145.9|109020.4|109150.6|109063.5|109107.9|109018.8|41
1722469150000|2024-07-31 23:39:10|109109.1|109059.1|109110.1|109060.1|109150.5|109062.1|109107.5|109018|26
1722469160000|2024-07-31 23:39:20|109110.4|109060.4|109108.7|109058.7|109151.1|109061.9|109107.4|109019.3|27
1722469170000|2024-07-31 23:39:30|109111.3|109061.3|109144.5|109017.1|109150.9|109061.6|109107.1|109015.1|33
1722469180000|2024-07-31 23:39:40|109144.8|109017.8|109109.9|109059.9|109149.6|109059.9|109108.7|109016.7|15
1722469190000|2024-07-31 23:39:50|109110|109060|109113.7|109063.7|109152.7|109063.7|109109.5|109015|37
1722469200000|2024-07-31 23:40:00|109113.6|109063.6|109111.5|109061.5|109151.1|109064.1|109110.9|109021.9|15
1722469210000|2024-07-31 23:40:10|109111.4|109061.4|109111.3|109061.3|109149.3|109062.8|109110.9|109023.8|14
1722469220000|2024-07-31 23:40:20|109112|109062|109108.2|109058.2|109113.5|109063.5|109108.2|109058.2|18
1722469230000|2024-07-31 23:40:30|109108.9|109058.9|109107.9|109057.9|109110.8|109060.8|109106.6|109056.6|20
1722469240000|2024-07-31 23:40:40|109108.2|109058.2|109103.3|109053.3|109150.5|109059.8|109103.3|109016.7|21
1722469250000|2024-07-31 23:40:50|109104.1|109054.1|109106.9|109056.9|109147.8|109056.9|109102.5|109013.2|21
1722469260000|2024-07-31 23:41:00|109153.5|109016.1|109104.9|109054.9|109153.5|109058.9|109104.6|109014.2|30
1722469270000|2024-07-31 23:41:10|109105.6|109055.6|109105.8|109055.8|109145.3|109058|109105.1|109018.1|13
1722469280000|2024-07-31 23:41:20|109105.9|109055.9|109144.9|109013.3|109149|109057.9|109103.4|109013.1|34
1722469290000|2024-07-31 23:41:30|109144.6|109013.6|109146.2|109016.9|109149.5|109058.2|109107.9|109013.6|22
1722469300000|2024-07-31 23:41:40|109144.7|109015.4|109105.8|109055.8|109144.7|109058.2|109105.8|109015.4|20
1722469310000|2024-07-31 23:41:50|109110.6|109060.6|109105.8|109055.8|109110.6|109060.6|109103.7|109053.7|19
1722469320000|2024-07-31 23:42:00|109106|109056|109102.3|109052.3|109141.2|109057.6|109101.5|109013.1|22
1722469330000|2024-07-31 23:42:10|109101.6|109051.6|109103.5|109053.5|109104.1|109054.1|109101.6|109051.6|22
1722469340000|2024-07-31 23:42:20|109103.2|109053.2|109102.8|109052.8|109103.2|109053.2|109101.6|109051.6|11
1722469350000|2024-07-31 23:42:30|109101.6|109051.6|109109|109059|109151.4|109059|109101|109017.4|19
1722469360000|2024-07-31 23:42:40|109109.1|109059.1|109108.3|109058.3|109155.6|109059.1|109105.8|109016.4|35
1722469370000|2024-07-31 23:42:50|109108.8|109058.8|109109.2|109059.2|109154.5|109061.9|109107.2|109018.5|33
1722469380000|2024-07-31 23:43:00|109109.1|109059.1|109153.1|109021.3|109155.7|109060.1|109107.9|109016.8|26
1722469390000|2024-07-31 23:43:10|109153.5|109020.3|109108.8|109058.8|109153.5|109062.4|109108.1|109019.3|25
1722469400000|2024-07-31 23:43:20|109109.4|109059.4|109109.5|109059.5|109151.2|109061.6|109107.4|109020.1|37
1722469410000|2024-07-31 23:43:30|109109.6|109059.6|109154.4|109023.5|109161.5|109061|109108.3|109018.9|23
1722469420000|2024-07-31 23:43:40|109154.2|109023.4|109106.6|109056.6|109158.2|109058.8|109106.3|109020.1|29
1722469430000|2024-07-31 23:43:50|109106.8|109056.8|109108.3|109058.3|109154.6|109058.9|109106.7|109016.9|22
1722469440000|2024-07-31 23:44:00|109110.8|109060.8|109107|109057|109158.9|109060.8|109105|109012.7|47
1722469450000|2024-07-31 23:44:10|109104.6|109054.6|109105.4|109055.4|109140.6|109059.2|109103.6|109015.3|21
1722469460000|2024-07-31 23:44:20|109105.5|109055.5|109103.2|109053.2|109145.5|109057.1|109103.2|109017.7|23
1722469470000|2024-07-31 23:44:30|109103.3|109053.3|109100.4|109050.4|109147.1|109057|109100.4|109016.8|20
1722469480000|2024-07-31 23:44:40|109103.8|109053.8|109104.8|109054.8|109109.2|109059.2|109102.8|109052.8|25
1722469490000|2024-07-31 23:44:50|109107.5|109057.5|109104.3|109054.3|109146|109058.1|109100.9|109020|60
1722469500000|2024-07-31 23:45:00|109105.6|109055.6|109110.6|109060.6|109157.9|109065.3|109101.3|109023.7|62
1722469510000|2024-07-31 23:45:10|109110.5|109060.5|109113.1|109063.1|109116.2|109066.2|109107.5|109057.5|46
1722469520000|2024-07-31 23:45:20|109112.9|109062.9|109110.6|109060.6|109114.7|109064.7|109109.3|109059.3|49
1722469530000|2024-07-31 23:45:30|109111.4|109061.4|109107.5|109057.5|109114|109064|109106.8|109056.8|25
1722469540000|2024-07-31 23:45:40|109109.1|109059.1|109108.1|109058.1|109114.4|109064.4|109107|109057|49
1722469550000|2024-07-31 23:45:50|109107.9|109057.9|109110.2|109060.2|109113.2|109063.2|109106.4|109056.4|31
1722469560000|2024-07-31 23:46:00|109110.3|109060.3|109110.6|109060.6|109114.3|109064.3|109108.9|109058.9|18
1722469570000|2024-07-31 23:46:10|109110.2|109060.2|109116.7|109066.7|109117.2|109067.2|109108.5|109058.5|15
1722469580000|2024-07-31 23:46:20|109117.2|109067.2|109117.5|109067.5|109118|109068|109116.5|109066.5|8
1722469590000|2024-07-31 23:46:30|109118.2|109068.2|109113|109063|109157|109068.2|109105.8|109022.2|51
1722469600000|2024-07-31 23:46:40|109112.3|109062.3|109125|109075|109128.7|109078.7|109111|109061|57
1722469610000|2024-07-31 23:46:50|109129.9|109079.9|109116.9|109066.9|109129.9|109079.9|109114.8|109064.8|51
1722469620000|2024-07-31 23:47:00|109118.5|109068.5|109121|109071|109123.2|109073.2|109117.1|109067.1|19
1722469630000|2024-07-31 23:47:10|109121.2|109071.2|109121.3|109071.3|109121.5|109071.5|109120.9|109070.9|9
1722469640000|2024-07-31 23:47:20|109121.1|109071.1|109121.2|109071.2|109121.2|109071.2|109121.1|109071.1|2
1722469650000|2024-07-31 23:47:30|109121.3|109071.3|109121.5|109071.5|109122.6|109072.6|109119.8|109069.8|10
1722469660000|2024-07-31 23:47:40|109121.6|109071.6|109121.6|109071.6|109121.6|109071.6|109121.6|109071.6|1
1722469670000|2024-07-31 23:47:50|109121.7|109071.7|109121.6|109071.6|109121.8|109071.8|109121.3|109071.3|7
1722469680000|2024-07-31 23:48:00|109121.7|109071.7|109120.6|109070.6|109121.7|109071.7|109120.5|109070.5|11
1722469690000|2024-07-31 23:48:10|109120.7|109070.7|109120.7|109070.7|109120.8|109070.8|109120.6|109070.6|5
1722469700000|2024-07-31 23:48:20|109120.6|109070.6|109120.4|109070.4|109120.7|109070.7|109120.3|109070.3|8
1722469710000|2024-07-31 23:48:30|109120.3|109070.3|109119.8|109069.8|109120.3|109070.3|109119.7|109069.7|7
1722469720000|2024-07-31 23:48:40|109119.7|109069.7|109119.8|109069.8|109126.9|109076.9|109118.6|109068.6|30
1722469730000|2024-07-31 23:48:50|109118.3|109068.3|109116.1|109066.1|109119.5|109069.5|109115|109065|31
1722469740000|2024-07-31 23:49:00|109115.2|109065.2|109131.9|109081.9|109133.9|109083.9|109113.1|109063.1|36
1722469750000|2024-07-31 23:49:10|109132.2|109082.2|109131.4|109081.4|109136.5|109086.5|109131.3|109081.3|20
1722469760000|2024-07-31 23:49:20|109131.5|109081.5|109130.9|109080.9|109131.5|109081.5|109130.2|109080.2|10
1722469770000|2024-07-31 23:49:30|109131|109081|109133.2|109083.2|109133.2|109083.2|109130.6|109080.6|8
1722469780000|2024-07-31 23:49:40|109133.3|109083.3|109134|109084|109134.1|109084.1|109133.3|109083.3|5
1722469790000|2024-07-31 23:49:50|109134.1|109084.1|109133.7|109083.7|109134.1|109084.1|109133.7|109083.7|5
1722469800000|2024-07-31 23:50:00|109133.6|109083.6|109132.8|109082.8|109133.6|109083.6|109132.3|109082.3|15
1722469810000|2024-07-31 23:50:10|109132.6|109082.6|109132.7|109082.7|109133|109083|109132.6|109082.6|7
1722469820000|2024-07-31 23:50:20|109132.8|109082.8|109131.3|109081.3|109132.8|109082.8|109131.1|109081.1|7
1722469830000|2024-07-31 23:50:30|109129.9|109079.9|109129.5|109079.5|109131.9|109081.9|109127.2|109077.2|14
1722469840000|2024-07-31 23:50:40|109129.2|109079.2|109125.8|109075.8|109129.2|109079.2|109125.8|109075.8|6
1722469850000|2024-07-31 23:50:50|109123.7|109073.7|109124.3|109074.3|109127.1|109077.1|109121.4|109071.4|10
1722469860000|2024-07-31 23:51:00|109126.7|109076.7|109123.1|109073.1|109132.6|109082.6|109120.4|109070.4|18
1722469870000|2024-07-31 23:51:10|109123|109073|109118.5|109068.5|109123|109073|109118.5|109068.5|5
1722469880000|2024-07-31 23:51:20|109118.6|109068.6|109119.3|109069.3|109119.6|109069.6|109117.6|109067.6|7
1722469890000|2024-07-31 23:51:30|109119.5|109069.5|109118.9|109068.9|109119.5|109069.5|109118.3|109068.3|8
1722469900000|2024-07-31 23:51:40|109117.6|109067.6|109113.8|109063.8|109117.6|109067.6|109113.2|109063.2|10
1722469910000|2024-07-31 23:51:50|109114.3|109064.3|109112.1|109062.1|109114.8|109064.8|109112.1|109062.1|7
1722469920000|2024-07-31 23:52:00|109112.8|109062.8|109109.5|109059.5|109112.8|109062.8|109108.6|109058.6|13
1722469930000|2024-07-31 23:52:10|109106.7|109056.7|109110.2|109060.2|109112.7|109062.7|109106.7|109056.7|6
1722469940000|2024-07-31 23:52:20|109110.3|109060.3|109107.8|109057.8|109111.1|109061.1|109107.8|109057.8|7
1722469950000|2024-07-31 23:52:30|109109.4|109059.4|109112.5|109062.5|109112.5|109062.5|109109.4|109059.4|10
1722469960000|2024-07-31 23:52:40|109112.4|109062.4|109110.2|109060.2|109112.4|109062.4|109110.2|109060.2|3
1722469970000|2024-07-31 23:52:50|109112.3|109062.3|109105.8|109055.8|109112.3|109062.3|109105.8|109055.8|12
1722469980000|2024-07-31 23:53:00|109105.5|109055.5|109105.4|109055.4|109106.8|109056.8|109101.4|109051.4|15
1722469990000|2024-07-31 23:53:10|109103.6|109053.6|109102.6|109052.6|109105.2|109055.2|109102.6|109052.6|7
1722470000000|2024-07-31 23:53:20|109100.7|109050.7|109094.3|109044.3|109100.7|109050.7|109094.3|109044.3|7
1722470010000|2024-07-31 23:53:30|109092.3|109042.3|109096.2|109046.2|109096.2|109046.2|109091.5|109041.5|8
1722470020000|2024-07-31 23:53:40|109096.1|109046.1|109094.2|109044.2|109096.2|109046.2|109094.2|109044.2|3
1722470030000|2024-07-31 23:53:50|109094.1|109044.1|109101.4|109051.4|109102.1|109052.1|109091.2|109041.2|13
1722470040000|2024-07-31 23:54:00|109105.4|109055.4|109105.7|109055.7|109106|109056|109099.6|109049.6|19
1722470050000|2024-07-31 23:54:10|109105.8|109055.8|109102|109052|109105.8|109055.8|109101.9|109051.9|6
1722470060000|2024-07-31 23:54:20|109101.9|109051.9|109103.6|109053.6|109103.6|109053.6|109101.8|109051.8|3
1722470070000|2024-07-31 23:54:30|109103.3|109053.3|109099.3|109049.3|109103.7|109053.7|109099.3|109049.3|8
1722470080000|2024-07-31 23:54:40|109098.8|109048.8|109095|109045|109098.8|109048.8|109092.3|109042.3|17
1722470090000|2024-07-31 23:54:50|109097.5|109047.5|109094.8|109044.8|109103.3|109053.3|109094|109044|18
1722470100000|2024-07-31 23:55:00|109095.1|109045.1|109094.7|109044.7|109095.1|109045.1|109094.1|109044.1|8
1722470110000|2024-07-31 23:55:10|109094.8|109044.8|109098.5|109048.5|109100.8|109050.8|109094.2|109044.2|15
1722470120000|2024-07-31 23:55:20|109104.1|109054.1|109101.3|109051.3|109104.7|109054.7|109100|109050|15
1722470130000|2024-07-31 23:55:30|109101.2|109051.2|109101.4|109051.4|109101.5|109051.5|109101.2|109051.2|9
1722470140000|2024-07-31 23:55:40|109101.5|109051.5|109101.7|109051.7|109101.8|109051.8|109101.2|109051.2|8
1722470150000|2024-07-31 23:55:50|109101.8|109051.8|109102.5|109052.5|109102.6|109052.6|109101.8|109051.8|6
1722470160000|2024-07-31 23:56:00|109102.4|109052.4|109100.8|109050.8|109102.5|109052.5|109100.8|109050.8|8
1722470170000|2024-07-31 23:56:10|109100.9|109050.9|109100.4|109050.4|109101|109051|109100.2|109050.2|6
1722470180000|2024-07-31 23:56:20|109100.6|109050.6|109105.4|109055.4|109108.2|109058.2|109100.6|109050.6|20
1722470190000|2024-07-31 23:56:30|109105.3|109055.3|109108.5|109058.5|109110.8|109060.8|109105.3|109055.3|8
1722470200000|2024-07-31 23:56:40|109108.8|109058.8|109109.1|109059.1|109109.2|109059.2|109106.9|109056.9|7
1722470210000|2024-07-31 23:56:50|109110.2|109060.2|109110.3|109060.3|109110.4|109060.4|109110.2|109060.2|6
1722470220000|2024-07-31 23:57:00|109107.9|109057.9|109107.9|109057.9|109107.9|109057.9|109107.9|109057.9|1
1722470230000|2024-07-31 23:57:10|109108|109058|109107.3|109057.3|109108|109058|109107.3|109057.3|4
1722470240000|2024-07-31 23:57:20|109107.7|109057.7|109109.9|109059.9|109109.9|109059.9|109107.7|109057.7|4
1722470250000|2024-07-31 23:57:30|109110|109060|109111.8|109061.8|109112.9|109062.9|109110|109060|8
1722470260000|2024-07-31 23:57:40|109111.9|109061.9|109113.5|109063.5|109113.6|109063.6|109111.9|109061.9|3
1722470270000|2024-07-31 23:57:50|109113.6|109063.6|109114.1|109064.1|109114.2|109064.2|109113.5|109063.5|4
1722470280000|2024-07-31 23:58:00|109112.3|109062.3|109108.6|109058.6|109113.5|109063.5|109108.6|109058.6|10
1722470290000|2024-07-31 23:58:10|109108.1|109058.1|109112.4|109062.4|109114.9|109064.9|109108.1|109058.1|17
1722470300000|2024-07-31 23:58:20|109111.3|109061.3|109108.8|109058.8|109114.6|109064.6|109108|109058|14
1722470310000|2024-07-31 23:58:30|109108.9|109058.9|109108.1|109058.1|109109.8|109059.8|109108.1|109058.1|6
1722470320000|2024-07-31 23:58:40|109108|109058|109107.9|109057.9|109108|109058|109107.7|109057.7|6
1722470330000|2024-07-31 23:58:50|109107.8|109057.8|109109|109059|109109|109059|109107.8|109057.8|8
1722470340000|2024-07-31 23:59:00|109108.8|109058.8|109108.7|109058.7|109108.8|109058.8|109108.7|109058.7|4
1722470350000|2024-07-31 23:59:10|109108.9|109058.9|109108.7|109058.7|109109.7|109059.7|109108.7|109058.7|9
1722470360000|2024-07-31 23:59:20|109108.5|109058.5|109108.4|109058.4|109108.5|109058.5|109108.4|109058.4|2
1722470370000|2024-07-31 23:59:30|109108.5|109058.5|109108.8|109058.8|109108.8|109058.8|109108.5|109058.5|3
1722470380000|2024-07-31 23:59:40|109109|109059|109109|109059|109109|109059|109109|109059|1
1722470390000|2024-07-31 23:59:50|109108.9|109058.9|109109.1|109059.1|109109.1|109059.1|109108.9|109058.9|3
1722470400000|2024-08-01 00:00:00|109111.3|109061.3|109105.8|109055.8|109115.1|109065.1|109104.1|109054.1|33
1722470410000|2024-08-01 00:00:10|109108.3|109058.3|109106.3|109056.3|109108.3|109058.3|109105.1|109055.1|10
1722470420000|2024-08-01 00:00:20|109105.3|109055.3|109105.2|109055.2|109109|109059|109099.1|109049.1|25
1722470430000|2024-08-01 00:00:30|109105.3|109055.3|109092.5|109042.5|109105.3|109055.3|109090.2|109040.2|23
1722470440000|2024-08-01 00:00:40|109092.8|109042.8|109088.9|109038.9|109099.2|109049.2|109088.5|109038.5|30
1722470450000|2024-08-01 00:00:50|109089.4|109039.4|109090|109040|109092.4|109042.4|109086.2|109036.2|21
1722470460000|2024-08-01 00:01:00|109089.5|109039.5|109086.6|109036.6|109091.9|109041.9|109084|109034|17
1722470470000|2024-08-01 00:01:10|109091.9|109041.9|109089.8|109039.8|109093|109043|109084.3|109034.3|41
1722470480000|2024-08-01 00:01:20|109089.6|109039.6|109088.7|109038.7|109092.3|109042.3|109088.7|109038.7|20
1722470490000|2024-08-01 00:01:30|109088.8|109038.8|109088.2|109038.2|109090.7|109040.7|109087.2|109037.2|16
1722470500000|2024-08-01 00:01:40|109088.5|109038.5|109089.5|109039.5|109093.8|109043.8|109088|109038|17
1722470510000|2024-08-01 00:01:50|109089|109039|109088.1|109038.1|109093.5|109043.5|109088.1|109038.1|21
1722470520000|2024-08-01 00:02:00|109090.2|109040.2|109090.7|109040.7|109093.5|109043.5|109089.6|109039.6|24
1722470530000|2024-08-01 00:02:10|109090.9|109040.9|109089.5|109039.5|109094.6|109044.6|109088.5|109038.5|27
1722470540000|2024-08-01 00:02:20|109090|109040|109090.2|109040.2|109092.1|109042.1|109088.8|109038.8|19
1722470550000|2024-08-01 00:02:30|109090.3|109040.3|109092.5|109042.5|109094.9|109044.9|109090.3|109040.3|24
1722470560000|2024-08-01 00:02:40|109093.1|109043.1|109094.5|109044.5|109094.5|109044.5|109092.6|109042.6|14
1722470570000|2024-08-01 00:02:50|109094.4|109044.4|109095.3|109045.3|109095.8|109045.8|109094.3|109044.3|9
1722470580000|2024-08-01 00:03:00|109094.7|109044.7|109091.3|109041.3|109097.1|109047.1|109088.9|109038.9|26
1722470590000|2024-08-01 00:03:10|109091.4|109041.4|109092.9|109042.9|109098.7|109048.7|109089|109039|23
1722470600000|2024-08-01 00:03:20|109097.5|109047.5|109089.4|109039.4|109097.5|109047.5|109089.4|109039.4|12
1722470610000|2024-08-01 00:03:30|109088.9|109038.9|109090.5|109040.5|109098.4|109048.4|109087.1|109037.1|18
1722470620000|2024-08-01 00:03:40|109089.6|109039.6|109085.7|109035.7|109090.1|109040.1|109085.2|109035.2|14
1722470630000|2024-08-01 00:03:50|109085.6|109035.6|109084.2|109034.2|109087.4|109037.4|109081|109031|22
1722470640000|2024-08-01 00:04:00|109084.4|109034.4|109085.9|109035.9|109087|109037|109082.3|109032.3|20
1722470650000|2024-08-01 00:04:10|109084|109034|109094.7|109044.7|109095.6|109045.6|109084|109034|31
1722470660000|2024-08-01 00:04:20|109094.2|109044.2|109094.6|109044.6|109097.7|109047.7|109093.8|109043.8|14
1722470670000|2024-08-01 00:04:30|109097|109047|109089.9|109039.9|109098.7|109048.7|109089.4|109039.4|22
1722470680000|2024-08-01 00:04:40|109090.4|109040.4|109093.1|109043.1|109093.9|109043.9|109090.1|109040.1|14
1722470690000|2024-08-01 00:04:50|109093|109043|109088.7|109038.7|109093.1|109043.1|109087.9|109037.9|10
1722470700000|2024-08-01 00:05:00|109088.3|109038.3|109089|109039|109091.9|109041.9|109088.1|109038.1|13
1722470710000|2024-08-01 00:05:10|109090|109040|109095.4|109045.4|109097.4|109047.4|109090|109040|15
1722470720000|2024-08-01 00:05:20|109094.7|109044.7|109092.6|109042.6|109094.8|109044.8|109092.6|109042.6|8
1722470730000|2024-08-01 00:05:30|109092.1|109042.1|109094.1|109044.1|109095.7|109045.7|109087.7|109037.7|24
1722470740000|2024-08-01 00:05:40|109093.7|109043.7|109091.7|109041.7|109095|109045|109091.5|109041.5|21
1722470750000|2024-08-01 00:05:50|109091.8|109041.8|109098.7|109048.7|109099|109049|109090.6|109040.6|30
1722470760000|2024-08-01 00:06:00|109098.8|109048.8|109103.8|109053.8|109107.6|109057.6|109096|109046|27
1722470770000|2024-08-01 00:06:10|109103.7|109053.7|109106.5|109056.5|109107|109057|109102|109052|29
1722470780000|2024-08-01 00:06:20|109106|109056|109104.5|109054.5|109110.3|109060.3|109104.5|109054.5|16
1722470790000|2024-08-01 00:06:30|109104.6|109054.6|109107.4|109057.4|109107.4|109057.4|109104.6|109054.6|16
1722470800000|2024-08-01 00:06:40|109106.5|109056.5|109105.8|109055.8|109108.4|109058.4|109105.6|109055.6|14
1722470810000|2024-08-01 00:06:50|109105.9|109055.9|109111.8|109061.8|109111.8|109061.8|109105.8|109055.8|8
1722470820000|2024-08-01 00:07:00|109109.1|109059.1|109111.3|109061.3|109111.8|109061.8|109109.1|109059.1|8
1722470830000|2024-08-01 00:07:10|109111.1|109061.1|109111|109061|109111.1|109061.1|109111|109061|2
1722470840000|2024-08-01 00:07:20|109111.1|109061.1|109111.9|109061.9|109111.9|109061.9|109111.1|109061.1|7
1722470850000|2024-08-01 00:07:30|109111.8|109061.8|109113.5|109063.5|109113.5|109063.5|109111.8|109061.8|3
1722470860000|2024-08-01 00:07:40|109113.7|109063.7|109114|109064|109114|109064|109112.7|109062.7|10
1722470870000|2024-08-01 00:07:50|109113.1|109063.1|109111.7|109061.7|109115.6|109065.6|109111.2|109061.2|11
1722470880000|2024-08-01 00:08:00|109111.1|109061.1|109113.1|109063.1|109113.1|109063.1|109111.1|109061.1|7
1722470890000|2024-08-01 00:08:10|109113|109063|109113.8|109063.8|109113.8|109063.8|109112.4|109062.4|8
1722470900000|2024-08-01 00:08:20|109114.6|109064.6|109113.5|109063.5|109118.8|109068.8|109113.5|109063.5|33
1722470910000|2024-08-01 00:08:30|109113.7|109063.7|109113|109063|109113.8|109063.8|109113|109063|7
1722470920000|2024-08-01 00:08:40|109112.9|109062.9|109112.9|109062.9|109113.6|109063.6|109112.8|109062.8|7
1722470930000|2024-08-01 00:08:50|109112.7|109062.7|109110.7|109060.7|109112.7|109062.7|109110.1|109060.1|14
1722470940000|2024-08-01 00:09:00|109110.4|109060.4|109113.6|109063.6|109118.6|109068.6|109110.4|109060.4|25
1722470950000|2024-08-01 00:09:10|109113.5|109063.5|109113.6|109063.6|109113.7|109063.7|109113|109063|8
1722470960000|2024-08-01 00:09:20|109114.8|109064.8|109113.8|109063.8|109115.1|109065.1|109113.8|109063.8|5
1722470970000|2024-08-01 00:09:30|109115.1|109065.1|109109.3|109059.3|109115.1|109065.1|109109.3|109059.3|11
1722470980000|2024-08-01 00:09:40|109109.1|109059.1|109105.8|109055.8|109109.1|109059.1|109103.4|109053.4|14
1722470990000|2024-08-01 00:09:50|109106|109056|109112.5|109062.5|109112.5|109062.5|109102.8|109052.8|26
1722471000000|2024-08-01 00:10:00|109111.8|109061.8|109117.2|109067.2|109117.2|109067.2|109110.3|109060.3|25
1722471010000|2024-08-01 00:10:10|109117|109067|109116.8|109066.8|109125.2|109075.2|109111.3|109061.3|35
1722471020000|2024-08-01 00:10:20|109117|109067|109115.4|109065.4|109117|109067|109115.1|109065.1|9
1722471030000|2024-08-01 00:10:30|109115.2|109065.2|109108.8|109058.8|109115.2|109065.2|109108.6|109058.6|17
1722471040000|2024-08-01 00:10:40|109108.3|109058.3|109108.5|109058.5|109109.1|109059.1|109108.3|109058.3|11
1722471050000|2024-08-01 00:10:50|109108.6|109058.6|109105.2|109055.2|109109.2|109059.2|109105.2|109055.2|11
1722471060000|2024-08-01 00:11:00|109106.3|109056.3|109111.9|109061.9|109113.2|109063.2|109106.3|109056.3|26
1722471070000|2024-08-01 00:11:10|109111.7|109061.7|109112.5|109062.5|109112.6|109062.6|109111.7|109061.7|3
1722471080000|2024-08-01 00:11:20|109112.7|109062.7|109120.1|109070.1|109122.3|109072.3|109108.1|109058.1|28
1722471090000|2024-08-01 00:11:30|109119.5|109069.5|109108.8|109058.8|109119.5|109069.5|109108.5|109058.5|15
1722471100000|2024-08-01 00:11:40|109108.5|109058.5|109109.9|109059.9|109110.9|109060.9|109108.5|109058.5|9
1722471110000|2024-08-01 00:11:50|109109.7|109059.7|109109.8|109059.8|109113.3|109063.3|109109|109059|17
1722471120000|2024-08-01 00:12:00|109115.2|109065.2|109107.6|109057.6|109115.2|109065.2|109107.6|109057.6|9
1722471130000|2024-08-01 00:12:10|109108.1|109058.1|109105.5|109055.5|109110.1|109060.1|109105.5|109055.5|13
1722471140000|2024-08-01 00:12:20|109106|109056|109105.7|109055.7|109108.1|109058.1|109105.4|109055.4|10
1722471150000|2024-08-01 00:12:30|109105.4|109055.4|109104|109054|109107.9|109057.9|109103.3|109053.3|15
1722471160000|2024-08-01 00:12:40|109103.9|109053.9|109095.9|109045.9|109103.9|109053.9|109095.9|109045.9|12
1722471170000|2024-08-01 00:12:50|109095.5|109045.5|109095.7|109045.7|109098.9|109048.9|109095.4|109045.4|9
1722471180000|2024-08-01 00:13:00|109095.4|109045.4|109099|109049|109099|109049|109094.2|109044.2|11
1722471190000|2024-08-01 00:13:10|109098.8|109048.8|109100.8|109050.8|109104.7|109054.7|109098.7|109048.7|11
1722471200000|2024-08-01 00:13:20|109099.6|109049.6|109086.5|109036.5|109102.2|109052.2|109086.5|109036.5|22
1722471210000|2024-08-01 00:13:30|109086.6|109036.6|109085.5|109035.5|109088.3|109038.3|109085.5|109035.5|8
1722471220000|2024-08-01 00:13:40|109085.6|109035.6|109085.3|109035.3|109087.9|109037.9|109085.3|109035.3|5
1722471230000|2024-08-01 00:13:50|109085.4|109035.4|109085.7|109035.7|109085.7|109035.7|109085.2|109035.2|5
1722471240000|2024-08-01 00:14:00|109085.5|109035.5|109084|109034|109088.4|109038.4|109080.5|109030.5|20
1722471250000|2024-08-01 00:14:10|109086.2|109036.2|109083.6|109033.6|109086.7|109036.7|109083.6|109033.6|8
1722471260000|2024-08-01 00:14:20|109085.7|109035.7|109089.1|109039.1|109090.2|109040.2|109084.5|109034.5|13
1722471270000|2024-08-01 00:14:30|109088.6|109038.6|109085.8|109035.8|109088.6|109038.6|109084|109034|13
1722471280000|2024-08-01 00:14:40|109089.1|109039.1|109084.3|109034.3|109089.1|109039.1|109083.4|109033.4|18
1722471290000|2024-08-01 00:14:50|109084.5|109034.5|109084.7|109034.7|109087.9|109037.9|109084.5|109034.5|11
1722471300000|2024-08-01 00:15:00|109085|109035|109086|109036|109091.4|109041.4|109085|109035|19
1722471310000|2024-08-01 00:15:10|109085.9|109035.9|109085.2|109035.2|109086.1|109036.1|109085.2|109035.2|6
1722471320000|2024-08-01 00:15:20|109085.8|109035.8|109079.9|109029.9|109087.5|109037.5|109079.8|109029.8|23
1722471330000|2024-08-01 00:15:30|109080|109030|109079.1|109029.1|109081.6|109031.6|109079.1|109029.1|15
1722471340000|2024-08-01 00:15:40|109079.3|109029.3|109081.7|109031.7|109081.8|109031.8|109078.2|109028.2|22
1722471350000|2024-08-01 00:15:50|109081.8|109031.8|109081.7|109031.7|109083.8|109033.8|109081.6|109031.6|9
1722471360000|2024-08-01 00:16:00|109081.8|109031.8|109081.4|109031.4|109081.8|109031.8|109081.4|109031.4|3
1722471370000|2024-08-01 00:16:10|109081.6|109031.6|109084.3|109034.3|109085.9|109035.9|109080.9|109030.9|16
1722471380000|2024-08-01 00:16:20|109084.2|109034.2|109083.1|109033.1|109085.7|109035.7|109083|109033|20
1722471390000|2024-08-01 00:16:30|109082.7|109032.7|109081.8|109031.8|109085.5|109035.5|109080.4|109030.4|16
1722471400000|2024-08-01 00:16:40|109081.9|109031.9|109091.2|109041.2|109091.2|109041.2|109080.8|109030.8|12
1722471410000|2024-08-01 00:16:50|109090.3|109040.3|109083|109033|109090.3|109040.3|109083|109033|17
1722471420000|2024-08-01 00:17:00|109083.1|109033.1|109088.3|109038.3|109095.9|109045.9|109083.1|109033.1|24
1722471430000|2024-08-01 00:17:10|109088.6|109038.6|109087.3|109037.3|109089.1|109039.1|109087.3|109037.3|8
1722471440000|2024-08-01 00:17:20|109087|109037|109084.3|109034.3|109088.3|109038.3|109084.3|109034.3|8
1722471450000|2024-08-01 00:17:30|109083.8|109033.8|109081.2|109031.2|109086.7|109036.7|109081.2|109031.2|19
1722471460000|2024-08-01 00:17:40|109081.7|109031.7|109083.7|109033.7|109084.6|109034.6|109081.2|109031.2|23
1722471470000|2024-08-01 00:17:50|109084.2|109034.2|109081.4|109031.4|109084.2|109034.2|109080.3|109030.3|14
1722471480000|2024-08-01 00:18:00|109081.5|109031.5|109072.2|109022.2|109081.5|109031.5|109072.2|109022.2|17
1722471490000|2024-08-01 00:18:10|109074|109024|109073.7|109023.7|109078.3|109028.3|109073.5|109023.5|15
1722471500000|2024-08-01 00:18:20|109073.8|109023.8|109073.8|109023.8|109074.3|109024.3|109073.8|109023.8|3
1722471510000|2024-08-01 00:18:30|109073.7|109023.7|109073.4|109023.4|109073.7|109023.7|109073.4|109023.4|3
1722471520000|2024-08-01 00:18:40|109073.5|109023.5|109075.4|109025.4|109075.4|109025.4|109073.4|109023.4|5
1722471530000|2024-08-01 00:18:50|109075.3|109025.3|109069.2|109019.2|109075.3|109025.3|109069.2|109019.2|19
1722471540000|2024-08-01 00:19:00|109069.1|109019.1|109067.3|109017.3|109069.1|109019.1|109067.1|109017.1|6
1722471550000|2024-08-01 00:19:10|109067.8|109017.8|109068.5|109018.5|109069.7|109019.7|109066.3|109016.3|15
1722471560000|2024-08-01 00:19:20|109068|109018|109065.2|109015.2|109068|109018|109065.1|109015.1|14
1722471570000|2024-08-01 00:19:30|109064.9|109014.9|109064.9|109014.9|109070.8|109020.8|109061.5|109011.5|24
1722471580000|2024-08-01 00:19:40|109064.1|109014.1|109060.2|109010.2|109064.1|109014.1|109060.2|109010.2|13
1722471590000|2024-08-01 00:19:50|109059.2|109009.2|109053.8|109003.8|109059.2|109009.2|109051.3|109001.3|19
1722471600000|2024-08-01 00:20:00|109053.6|109003.6|109051.7|109001.7|109056.9|109006.9|109051.7|109001.7|10
1722471610000|2024-08-01 00:20:10|109051.4|109001.4|109048.4|108998.4|109055.9|109005.9|109048.4|108998.4|11
1722471620000|2024-08-01 00:20:20|109048.7|108998.7|109050.2|109000.2|109056.1|109006.1|109048.2|108998.2|14
1722471630000|2024-08-01 00:20:30|109049.7|108999.7|109048.8|108998.8|109050.8|109000.8|109048.6|108998.6|19
1722471640000|2024-08-01 00:20:40|109049.4|108999.4|109050.6|109000.6|109051.1|109001.1|109048.6|108998.6|17
1722471650000|2024-08-01 00:20:50|109051.8|109001.8|109059.9|109009.9|109059.9|109009.9|109051.1|109001.1|16
1722471660000|2024-08-01 00:21:00|109060.3|109010.3|109062.6|109012.6|109062.6|109012.6|109060.3|109010.3|8
1722471670000|2024-08-01 00:21:10|109067.1|109017.1|109058.2|109008.2|109068.3|109018.3|109058.2|109008.2|24
1722471680000|2024-08-01 00:21:20|109058.8|109008.8|109056.8|109006.8|109058.8|109008.8|109056.8|109006.8|5
1722471690000|2024-08-01 00:21:30|109057.1|109007.1|109067.7|109017.7|109069.4|109019.4|109057.1|109007.1|12
1722471700000|2024-08-01 00:21:40|109067.6|109017.6|109064.3|109014.3|109071.8|109021.8|109064.3|109014.3|23
1722471710000|2024-08-01 00:21:50|109063.8|109013.8|109062.8|109012.8|109064.3|109014.3|109062.8|109012.8|6
1722471720000|2024-08-01 00:22:00|109062.6|109012.6|109061.4|109011.4|109062.6|109012.6|109060.7|109010.7|8
1722471730000|2024-08-01 00:22:10|109061.3|109011.3|109061.4|109011.4|109062.1|109012.1|109061.3|109011.3|3
1722471740000|2024-08-01 00:22:20|109061.1|109011.1|109058.7|109008.7|109061.3|109011.3|109058.7|109008.7|7
1722471750000|2024-08-01 00:22:30|109058.5|109008.5|109055.5|109005.5|109058.5|109008.5|109055.5|109005.5|8
1722471760000|2024-08-01 00:22:40|109055.6|109005.6|109055.7|109005.7|109055.7|109005.7|109055.6|109005.6|2
1722471770000|2024-08-01 00:22:50|109053.9|109003.9|109052.9|109002.9|109054|109004|109052.9|109002.9|5
1722471780000|2024-08-01 00:23:00|109052.8|109002.8|109052.8|109002.8|109052.9|109002.9|109052.8|109002.8|3
1722471790000|2024-08-01 00:23:10|109052.9|109002.9|109053.1|109003.1|109053.1|109003.1|109052.9|109002.9|2
1722471800000|2024-08-01 00:23:20|109053.2|109003.2|109067.4|109017.4|109071.4|109021.4|109053.2|109003.2|23
1722471810000|2024-08-01 00:23:30|109069.6|109019.6|109071.2|109021.2|109071.2|109021.2|109066|109016|11
1722471820000|2024-08-01 00:23:40|109070.8|109020.8|109071.7|109021.7|109075.3|109025.3|109069.6|109019.6|34
1722471830000|2024-08-01 00:23:50|109071.4|109021.4|109072.5|109022.5|109072.5|109022.5|109071.3|109021.3|5
1722471840000|2024-08-01 00:24:00|109072.4|109022.4|109072.4|109022.4|109072.6|109022.6|109072.4|109022.4|3
1722471850000|2024-08-01 00:24:10|109072.2|109022.2|109072.6|109022.6|109072.6|109022.6|109071.7|109021.7|5
1722471860000|2024-08-01 00:24:20|109072.7|109022.7|109072.2|109022.2|109072.7|109022.7|109072.2|109022.2|5
1722471870000|2024-08-01 00:24:30|109072.1|109022.1|109071.4|109021.4|109072.2|109022.2|109071.4|109021.4|6
1722471880000|2024-08-01 00:24:40|109071.6|109021.6|109069.7|109019.7|109073.4|109023.4|109068.9|109018.9|25
1722471890000|2024-08-01 00:24:50|109072.5|109022.5|109069.5|109019.5|109072.6|109022.6|109068.7|109018.7|22
1722471900000|2024-08-01 00:25:00|109068.1|109018.1|109071.5|109021.5|109071.5|109021.5|109067.9|109017.9|8
1722471910000|2024-08-01 00:25:10|109071.2|109021.2|109068.9|109018.9|109071.6|109021.6|109068.5|109018.5|9
1722471920000|2024-08-01 00:25:20|109068.7|109018.7|109067.9|109017.9|109068.7|109018.7|109067.5|109017.5|8
1722471930000|2024-08-01 00:25:30|109067.8|109017.8|109077.3|109027.3|109078.9|109028.9|109067.6|109017.6|25
1722471940000|2024-08-01 00:25:40|109077|109027|109077.2|109027.2|109078|109028|109076.8|109026.8|15
1722471950000|2024-08-01 00:25:50|109076.7|109026.7|109078|109028|109085.5|109035.5|109076.7|109026.7|12
1722471960000|2024-08-01 00:26:00|109077.3|109027.3|109070.6|109020.6|109077.3|109027.3|109070.6|109020.6|12
1722471970000|2024-08-01 00:26:10|109069.7|109019.7|109068.4|109018.4|109069.8|109019.8|109068.4|109018.4|6
1722471980000|2024-08-01 00:26:20|109068.2|109018.2|109071.5|109021.5|109073.8|109023.8|109067.4|109017.4|15
1722471990000|2024-08-01 00:26:30|109071.6|109021.6|109071.8|109021.8|109072.3|109022.3|109067.9|109017.9|20
1722472000000|2024-08-01 00:26:40|109071.7|109021.7|109072.2|109022.2|109072.5|109022.5|109071.6|109021.6|9
1722472010000|2024-08-01 00:26:50|109072.1|109022.1|109073.9|109023.9|109080.7|109030.7|109072|109022|29
1722472020000|2024-08-01 00:27:00|109073.8|109023.8|109070.4|109020.4|109073.8|109023.8|109070.4|109020.4|9
1722472030000|2024-08-01 00:27:10|109070.3|109020.3|109069.9|109019.9|109075.8|109025.8|109069.9|109019.9|10
1722472040000|2024-08-01 00:27:20|109070|109020|109070|109020|109070|109020|109069.9|109019.9|3
1722472050000|2024-08-01 00:27:30|109069.5|109019.5|109067.5|109017.5|109069.5|109019.5|109067.5|109017.5|7
1722472060000|2024-08-01 00:27:40|109067.6|109017.6|109066.1|109016.1|109073.7|109023.7|109066.1|109016.1|19
1722472070000|2024-08-01 00:27:50|109066.2|109016.2|109064.6|109014.6|109066.4|109016.4|109064.5|109014.5|9
1722472080000|2024-08-01 00:28:00|109065.1|109015.1|109063.5|109013.5|109067.8|109017.8|109063.4|109013.4|9
1722472090000|2024-08-01 00:28:10|109064.5|109014.5|109061.8|109011.8|109068.4|109018.4|109057.4|109007.4|21
1722472100000|2024-08-01 00:28:20|109061.6|109011.6|109051.2|109001.2|109062|109012|109051.2|109001.2|15
1722472110000|2024-08-01 00:28:30|109050.9|109000.9|109051|109001|109052.5|109002.5|109048.7|108998.7|9
1722472120000|2024-08-01 00:28:40|109050.4|109000.4|109050.9|109000.9|109050.9|109000.9|109050.2|109000.2|4
1722472130000|2024-08-01 00:28:50|109051|109001|109052|109002|109052.1|109002.1|109050.7|109000.7|11
1722472140000|2024-08-01 00:29:00|109052.5|109002.5|109053.7|109003.7|109059.6|109009.6|109052.5|109002.5|16
1722472150000|2024-08-01 00:29:10|109053.9|109003.9|109050.6|109000.6|109054.8|109004.8|109050.6|109000.6|19
1722472160000|2024-08-01 00:29:20|109050.3|109000.3|109048.1|108998.1|109050.3|109000.3|109048|108998|8
1722472170000|2024-08-01 00:29:30|109048|108998|109047.7|108997.7|109048|108998|109047.6|108997.6|5
1722472180000|2024-08-01 00:29:40|109047.6|108997.6|109049.3|108999.3|109054.1|109004.1|109044.4|108994.4|20
1722472190000|2024-08-01 00:29:50|109048.6|108998.6|109059.5|109009.5|109059.5|109009.5|109048.6|108998.6|9
1722472200000|2024-08-01 00:30:00|109059.8|109009.8|109064.5|109014.5|109064.7|109014.7|109059.8|109009.8|12
1722472210000|2024-08-01 00:30:10|109064.2|109014.2|109058.7|109008.7|109064.2|109014.2|109058.7|109008.7|16
1722472220000|2024-08-01 00:30:20|109058.5|109008.5|109058.3|109008.3|109059.5|109009.5|109058.3|109008.3|9
1722472230000|2024-08-01 00:30:30|109058|109008|109056.2|109006.2|109058.2|109008.2|109056.2|109006.2|10
1722472240000|2024-08-01 00:30:40|109056.7|109006.7|109058.1|109008.1|109058.1|109008.1|109056.2|109006.2|9
1722472250000|2024-08-01 00:30:50|109058.2|109008.2|109058.2|109008.2|109060|109010|109057.6|109007.6|13
1722472260000|2024-08-01 00:31:00|109058.7|109008.7|109061.6|109011.6|109061.6|109011.6|109058.7|109008.7|6
1722472270000|2024-08-01 00:31:10|109061.9|109011.9|109062.2|109012.2|109062.2|109012.2|109061.9|109011.9|3
1722472280000|2024-08-01 00:31:20|109062.1|109012.1|109062.2|109012.2|109062.2|109012.2|109062.1|109012.1|2
1722472290000|2024-08-01 00:31:30|109062|109012|109063.4|109013.4|109063.4|109013.4|109061.8|109011.8|6
1722472300000|2024-08-01 00:31:40|109062.6|109012.6|109062.6|109012.6|109062.7|109012.7|109062.1|109012.1|6
1722472310000|2024-08-01 00:31:50|109062.3|109012.3|109066.6|109016.6|109068.4|109018.4|109062|109012|10
1722472320000|2024-08-01 00:32:00|109066.7|109016.7|109061.9|109011.9|109067.2|109017.2|109061.9|109011.9|15
1722472330000|2024-08-01 00:32:10|109061.4|109011.4|109067.4|109017.4|109074.8|109024.8|109060.9|109010.9|15
1722472340000|2024-08-01 00:32:20|109066.5|109016.5|109074.1|109024.1|109074.7|109024.7|109066.5|109016.5|14
1722472350000|2024-08-01 00:32:30|109074.6|109024.6|109074.4|109024.4|109074.6|109024.6|109073.7|109023.7|5
1722472360000|2024-08-01 00:32:40|109074.9|109024.9|109073.9|109023.9|109077.3|109027.3|109073.9|109023.9|7
1722472370000|2024-08-01 00:32:50|109073.8|109023.8|109069.3|109019.3|109078.1|109028.1|109069.3|109019.3|18
1722472380000|2024-08-01 00:33:00|109069.1|109019.1|109069.3|109019.3|109069.5|109019.5|109068.9|109018.9|5
1722472390000|2024-08-01 00:33:10|109069.2|109019.2|109068.8|109018.8|109073.3|109023.3|109068.6|109018.6|8
1722472400000|2024-08-01 00:33:20|109068.7|109018.7|109069.5|109019.5|109069.5|109019.5|109068.7|109018.7|6
1722472410000|2024-08-01 00:33:30|109069.9|109019.9|109070|109020|109070|109020|109069.9|109019.9|4
1722472420000|2024-08-01 00:33:40|109069.7|109019.7|109069.3|109019.3|109069.7|109019.7|109069.3|109019.3|4
1722472430000|2024-08-01 00:33:50|109069.4|109019.4|109068.9|109018.9|109069.5|109019.5|109068.7|109018.7|8
1722472440000|2024-08-01 00:34:00|109069.2|109019.2|109071|109021|109072.7|109022.7|109069.2|109019.2|13
1722472450000|2024-08-01 00:34:10|109071.2|109021.2|109070.3|109020.3|109074.3|109024.3|109069.6|109019.6|22
1722472460000|2024-08-01 00:34:20|109070.8|109020.8|109071.5|109021.5|109072|109022|109070|109020|13
1722472470000|2024-08-01 00:34:30|109071.4|109021.4|109071.3|109021.3|109071.4|109021.4|109071.2|109021.2|5
1722472480000|2024-08-01 00:34:40|109071.8|109021.8|109062.6|109012.6|109073.9|109023.9|109058.7|109008.7|23
1722472490000|2024-08-01 00:34:50|109062.4|109012.4|109063.2|109013.2|109063.3|109013.3|109062.4|109012.4|6
1722472500000|2024-08-01 00:35:00|109063.1|109013.1|109063.7|109013.7|109063.7|109013.7|109063|109013|7
1722472510000|2024-08-01 00:35:10|109063.4|109013.4|109064.7|109014.7|109065.3|109015.3|109061.5|109011.5|16
1722472520000|2024-08-01 00:35:20|109064.6|109014.6|109065.5|109015.5|109065.6|109015.6|109064.6|109014.6|11
1722472530000|2024-08-01 00:35:30|109065.4|109015.4|109068.2|109018.2|109074.8|109024.8|109064.6|109014.6|18
1722472540000|2024-08-01 00:35:40|109067|109017|109068.5|109018.5|109070.3|109020.3|109064.8|109014.8|39
1722472550000|2024-08-01 00:35:50|109069.3|109019.3|109066.6|109016.6|109069.3|109019.3|109063.6|109013.6|11
1722472560000|2024-08-01 00:36:00|109067.1|109017.1|109072.4|109022.4|109075.9|109025.9|109066.4|109016.4|37
1722472570000|2024-08-01 00:36:10|109069.8|109019.8|109061.8|109011.8|109076.2|109026.2|109061.8|109011.8|26
1722472580000|2024-08-01 00:36:20|109061.2|109011.2|109063|109013|109066.3|109016.3|109061.2|109011.2|12
1722472590000|2024-08-01 00:36:30|109063.4|109013.4|109066|109016|109069.3|109019.3|109063.4|109013.4|16
1722472600000|2024-08-01 00:36:40|109066.8|109016.8|109067|109017|109072.4|109022.4|109066.3|109016.3|20
1722472610000|2024-08-01 00:36:50|109066.7|109016.7|109063.8|109013.8|109067.9|109017.9|109063.8|109013.8|9
1722472620000|2024-08-01 00:37:00|109063.9|109013.9|109066.3|109016.3|109071.2|109021.2|109063.8|109013.8|25
1722472630000|2024-08-01 00:37:10|109066.4|109016.4|109063.4|109013.4|109068.5|109018.5|109063.4|109013.4|18
1722472640000|2024-08-01 00:37:20|109063.5|109013.5|109066.2|109016.2|109066.2|109016.2|109063|109013|11
1722472650000|2024-08-01 00:37:30|109065.9|109015.9|109058.9|109008.9|109066.6|109016.6|109058.9|109008.9|16
1722472660000|2024-08-01 00:37:40|109059.3|109009.3|109061.1|109011.1|109066.6|109016.6|109059.3|109009.3|23
1722472670000|2024-08-01 00:37:50|109060.9|109010.9|109067.2|109017.2|109067.2|109017.2|109059.2|109009.2|5
1722472680000|2024-08-01 00:38:00|109066.9|109016.9|109060.7|109010.7|109066.9|109016.9|109059.9|109009.9|42
1722472690000|2024-08-01 00:38:10|109060.6|109010.6|109060.8|109010.8|109066.2|109016.2|109056.5|109006.5|23
1722472700000|2024-08-01 00:38:20|109060.6|109010.6|109061.5|109011.5|109066.8|109016.8|109059.8|109009.8|28
1722472710000|2024-08-01 00:38:30|109061.8|109011.8|109072|109022|109073|109023|109061.8|109011.8|19
1722472720000|2024-08-01 00:38:40|109071.5|109021.5|109068.7|109018.7|109071.9|109021.9|109068.7|109018.7|18
1722472730000|2024-08-01 00:38:50|109068.2|109018.2|109073.3|109023.3|109074|109024|109064.7|109014.7|22
1722472740000|2024-08-01 00:39:00|109071.8|109021.8|109072.7|109022.7|109074.4|109024.4|109071.8|109021.8|16
1722472750000|2024-08-01 00:39:10|109072.5|109022.5|109072.4|109022.4|109072.7|109022.7|109071.3|109021.3|7
1722472760000|2024-08-01 00:39:20|109072.3|109022.3|109069.1|109019.1|109072.6|109022.6|109069.1|109019.1|9
1722472770000|2024-08-01 00:39:30|109068.7|109018.7|109065.9|109015.9|109069.6|109019.6|109065.4|109015.4|17
1722472780000|2024-08-01 00:39:40|109066.1|109016.1|109071|109021|109071|109021|109066.1|109016.1|32
1722472790000|2024-08-01 00:39:50|109071.1|109021.1|109073.8|109023.8|109077.7|109027.7|109069.8|109019.8|22
1722472800000|2024-08-01 00:40:00|109074.3|109024.3|109073.7|109023.7|109075|109025|109073.4|109023.4|12
1722472810000|2024-08-01 00:40:10|109073.3|109023.3|109071.5|109021.5|109073.3|109023.3|109071.5|109021.5|8
1722472820000|2024-08-01 00:40:20|109071.3|109021.3|109071.3|109021.3|109072.4|109022.4|109071.3|109021.3|7
1722472830000|2024-08-01 00:40:30|109071.1|109021.1|109072.5|109022.5|109072.5|109022.5|109071.1|109021.1|8
1722472840000|2024-08-01 00:40:40|109072.9|109022.9|109078.3|109028.3|109078.4|109028.4|109072.9|109022.9|11
1722472850000|2024-08-01 00:40:50|109078.1|109028.1|109075.5|109025.5|109078.1|109028.1|109074.8|109024.8|8
1722472860000|2024-08-01 00:41:00|109075.6|109025.6|109074.3|109024.3|109075.6|109025.6|109074.3|109024.3|8
1722472870000|2024-08-01 00:41:10|109074|109024|109075.2|109025.2|109075.6|109025.6|109073.2|109023.2|8
1722472880000|2024-08-01 00:41:20|109076.1|109026.1|109079.5|109029.5|109079.5|109029.5|109076.1|109026.1|5
1722472890000|2024-08-01 00:41:30|109079.2|109029.2|109078.9|109028.9|109079.2|109029.2|109078.9|109028.9|4
1722472900000|2024-08-01 00:41:40|109078.6|109028.6|109077.2|109027.2|109078.6|109028.6|109076.4|109026.4|10
1722472910000|2024-08-01 00:41:50|109077.1|109027.1|109074.1|109024.1|109077.3|109027.3|109074.1|109024.1|12
1722472920000|2024-08-01 00:42:00|109074.2|109024.2|109072.4|109022.4|109074.2|109024.2|109072.4|109022.4|7
1722472930000|2024-08-01 00:42:10|109072.7|109022.7|109071.8|109021.8|109073.4|109023.4|109071.8|109021.8|8
1722472940000|2024-08-01 00:42:20|109072|109022|109071.3|109021.3|109072.2|109022.2|109070.9|109020.9|8
1722472950000|2024-08-01 00:42:30|109071.7|109021.7|109070.7|109020.7|109071.7|109021.7|109070.2|109020.2|4
1722472960000|2024-08-01 00:42:40|109071|109021|109070.4|109020.4|109071.2|109021.2|109070.4|109020.4|6
1722472970000|2024-08-01 00:42:50|109070.1|109020.1|109070.8|109020.8|109070.8|109020.8|109070|109020|5
1722472980000|2024-08-01 00:43:00|109070.9|109020.9|109070.6|109020.6|109071.1|109021.1|109069.4|109019.4|7
1722472990000|2024-08-01 00:43:10|109071.1|109021.1|109070.6|109020.6|109071.1|109021.1|109070.3|109020.3|7
1722473000000|2024-08-01 00:43:20|109070.7|109020.7|109073.5|109023.5|109073.5|109023.5|109070.7|109020.7|11
1722473010000|2024-08-01 00:43:30|109072.7|109022.7|109077.2|109027.2|109077.2|109027.2|109072.5|109022.5|7
1722473020000|2024-08-01 00:43:40|109077.1|109027.1|109075.7|109025.7|109077.9|109027.9|109074.9|109024.9|9
1722473030000|2024-08-01 00:43:50|109075.6|109025.6|109075.2|109025.2|109075.6|109025.6|109075.2|109025.2|3
1722473040000|2024-08-01 00:44:00|109076.5|109026.5|109070.4|109020.4|109076.5|109026.5|109070.4|109020.4|9
1722473050000|2024-08-01 00:44:10|109071.2|109021.2|109072.1|109022.1|109072.1|109022.1|109068.1|109018.1|12
1722473060000|2024-08-01 00:44:20|109071.3|109021.3|109070.4|109020.4|109071.6|109021.6|109069.8|109019.8|9
1722473070000|2024-08-01 00:44:30|109070.5|109020.5|109070.9|109020.9|109071.7|109021.7|109069.7|109019.7|9
1722473080000|2024-08-01 00:44:40|109071|109021|109072.3|109022.3|109072.3|109022.3|109071|109021|8
1722473090000|2024-08-01 00:44:50|109072.2|109022.2|109071.6|109021.6|109073.1|109023.1|109071.6|109021.6|9
1722473100000|2024-08-01 00:45:00|109072.1|109022.1|109067.3|109017.3|109072.1|109022.1|109067|109017|7
1722473110000|2024-08-01 00:45:10|109067|109017|109066.1|109016.1|109067|109017|109065.9|109015.9|6
1722473120000|2024-08-01 00:45:20|109065.2|109015.2|109065.1|109015.1|109065.2|109015.2|109064.8|109014.8|7
1722473130000|2024-08-01 00:45:30|109065.5|109015.5|109067.1|109017.1|109067.4|109017.4|109065.5|109015.5|10
1722473140000|2024-08-01 00:45:40|109067.2|109017.2|109066.9|109016.9|109068.1|109018.1|109066.4|109016.4|10
1722473150000|2024-08-01 00:45:50|109066.4|109016.4|109065.5|109015.5|109066.4|109016.4|109063.6|109013.6|9
1722473160000|2024-08-01 00:46:00|109066|109016|109053.3|109003.3|109066|109016|109053.3|109003.3|15
1722473170000|2024-08-01 00:46:10|109052.9|109002.9|109051.4|109001.4|109052.9|109002.9|109049.9|108999.9|12
1722473180000|2024-08-01 00:46:20|109050.9|109000.9|109047.4|108997.4|109051.3|109001.3|109047.4|108997.4|10
1722473190000|2024-08-01 00:46:30|109046.7|108996.7|109046.7|108996.7|109047|108997|109046.6|108996.6|4
1722473200000|2024-08-01 00:46:40|109046.6|108996.6|109060.2|109010.2|109060.2|109010.2|109046.6|108996.6|13
1722473210000|2024-08-01 00:46:50|109060.1|109010.1|109060.1|109010.1|109060.8|109010.8|109060.1|109010.1|6
1722473220000|2024-08-01 00:47:00|109060.2|109010.2|109057.9|109007.9|109060.2|109010.2|109057.9|109007.9|7
1722473230000|2024-08-01 00:47:10|109057.4|109007.4|109058.3|109008.3|109058.3|109008.3|109057.4|109007.4|9
1722473240000|2024-08-01 00:47:20|109057.6|109007.6|109057.9|109007.9|109058.6|109008.6|109057.6|109007.6|7
1722473250000|2024-08-01 00:47:30|109058|109008|109062.8|109012.8|109062.8|109012.8|109058|109008|5
1722473260000|2024-08-01 00:47:40|109064|109014|109065.2|109015.2|109065.2|109015.2|109064|109014|5
1722473270000|2024-08-01 00:47:50|109065.3|109015.3|109062.6|109012.6|109065.3|109015.3|109062.6|109012.6|6
1722473280000|2024-08-01 00:48:00|109062.7|109012.7|109063.7|109013.7|109063.7|109013.7|109062.7|109012.7|6
1722473290000|2024-08-01 00:48:10|109063.6|109013.6|109064.3|109014.3|109064.3|109014.3|109063.2|109013.2|11
1722473300000|2024-08-01 00:48:20|109063.7|109013.7|109063.6|109013.6|109063.7|109013.7|109063.4|109013.4|6
1722473310000|2024-08-01 00:48:30|109063.7|109013.7|109063.2|109013.2|109064.5|109014.5|109062.9|109012.9|9
1722473320000|2024-08-01 00:48:40|109063|109013|109063.5|109013.5|109064|109014|109062.8|109012.8|6
1722473330000|2024-08-01 00:48:50|109063.6|109013.6|109060.4|109010.4|109063.6|109013.6|109060.4|109010.4|13
1722473340000|2024-08-01 00:49:00|109059.9|109009.9|109060|109010|109060|109010|109058.9|109008.9|7
1722473350000|2024-08-01 00:49:10|109060.2|109010.2|109059.7|109009.7|109060.2|109010.2|109058.8|109008.8|5
1722473360000|2024-08-01 00:49:20|109059.8|109009.8|109060.7|109010.7|109060.7|109010.7|109059.8|109009.8|4
1722473370000|2024-08-01 00:49:30|109060.8|109010.8|109066.2|109016.2|109067|109017|109060.8|109010.8|11
1722473380000|2024-08-01 00:49:40|109066.5|109016.5|109065.8|109015.8|109066.6|109016.6|109065.8|109015.8|4
1722473390000|2024-08-01 00:49:50|109065.5|109015.5|109062.3|109012.3|109065.5|109015.5|109061.8|109011.8|7
1722473400000|2024-08-01 00:50:00|109062.9|109012.9|109063.2|109013.2|109063.9|109013.9|109062.9|109012.9|7
1722473410000|2024-08-01 00:50:10|109063.1|109013.1|109064.7|109014.7|109064.8|109014.8|109062.7|109012.7|12
1722473420000|2024-08-01 00:50:20|109064.3|109014.3|109064.2|109014.2|109064.5|109014.5|109064.1|109014.1|5
1722473430000|2024-08-01 00:50:30|109064.3|109014.3|109063|109013|109064.5|109014.5|109063|109013|6
1722473440000|2024-08-01 00:50:40|109062.7|109012.7|109064|109014|109064|109014|109061.9|109011.9|10
1722473450000|2024-08-01 00:50:50|109063.9|109013.9|109070.4|109020.4|109070.8|109020.8|109063.9|109013.9|18
1722473460000|2024-08-01 00:51:00|109070|109020|109070.6|109020.6|109070.6|109020.6|109068.8|109018.8|8
1722473470000|2024-08-01 00:51:10|109070.9|109020.9|109070.7|109020.7|109073.7|109023.7|109070.4|109020.4|12
1722473480000|2024-08-01 00:51:20|109070.9|109020.9|109072.6|109022.6|109072.9|109022.9|109070.9|109020.9|12
1722473490000|2024-08-01 00:51:30|109072.9|109022.9|109072.3|109022.3|109074.3|109024.3|109071.7|109021.7|11
1722473500000|2024-08-01 00:51:40|109072.6|109022.6|109071.8|109021.8|109073.4|109023.4|109070.5|109020.5|13
1722473510000|2024-08-01 00:51:50|109073.2|109023.2|109075.1|109025.1|109075.1|109025.1|109073|109023|10
1722473520000|2024-08-01 00:52:00|109074.7|109024.7|109073.9|109023.9|109075|109025|109073.8|109023.8|8
1722473530000|2024-08-01 00:52:10|109072.7|109022.7|109072.4|109022.4|109072.7|109022.7|109070.9|109020.9|11
1722473540000|2024-08-01 00:52:20|109072.1|109022.1|109070.3|109020.3|109072.9|109022.9|109070.2|109020.2|18
1722473550000|2024-08-01 00:52:30|109069.8|109019.8|109069.8|109019.8|109070|109020|109069.7|109019.7|6
1722473560000|2024-08-01 00:52:40|109069.7|109019.7|109070.9|109020.9|109071.4|109021.4|109069.7|109019.7|11
1722473570000|2024-08-01 00:52:50|109070.8|109020.8|109072.9|109022.9|109072.9|109022.9|109070.1|109020.1|8
1722473580000|2024-08-01 00:53:00|109073.2|109023.2|109077.9|109027.9|109080.7|109030.7|109073.2|109023.2|24
1722473590000|2024-08-01 00:53:10|109078|109028|109079.1|109029.1|109079.1|109029.1|109077.8|109027.8|5
1722473600000|2024-08-01 00:53:20|109078.7|109028.7|109078.5|109028.5|109079.1|109029.1|109077.9|109027.9|17
1722473610000|2024-08-01 00:53:30|109078.7|109028.7|109080.4|109030.4|109081.3|109031.3|109078.7|109028.7|9
1722473620000|2024-08-01 00:53:40|109080.7|109030.7|109081|109031|109082|109032|109080.2|109030.2|9
1722473630000|2024-08-01 00:53:50|109081.1|109031.1|109079.9|109029.9|109081.3|109031.3|109079.9|109029.9|7
1722473640000|2024-08-01 00:54:00|109079.8|109029.8|109074.8|109024.8|109080.5|109030.5|109074.8|109024.8|16
1722473650000|2024-08-01 00:54:10|109075|109025|109065.7|109015.7|109075|109025|109065.7|109015.7|19
1722473660000|2024-08-01 00:54:20|109065.1|109015.1|109058.2|109008.2|109065.1|109015.1|109049.5|108999.5|26
1722473670000|2024-08-01 00:54:30|109059.5|109009.5|109057.8|109007.8|109059.5|109009.5|109053.1|109003.1|22
1722473680000|2024-08-01 00:54:40|109057.4|109007.4|109058.3|109008.3|109058.9|109008.9|109057.4|109007.4|11
1722473690000|2024-08-01 00:54:50|109057.3|109007.3|109059.1|109009.1|109059.1|109009.1|109055.5|109005.5|21
1722473700000|2024-08-01 00:55:00|109058.1|109008.1|109066.6|109016.6|109066.6|109016.6|109056.3|109006.3|33
1722473710000|2024-08-01 00:55:10|109066.7|109016.7|109061.9|109011.9|109066.8|109016.8|109061.5|109011.5|11
1722473720000|2024-08-01 00:55:20|109061.6|109011.6|109060|109010|109062.2|109012.2|109059.2|109009.2|19
1722473730000|2024-08-01 00:55:30|109059.9|109009.9|109059.8|109009.8|109060|109010|109058.4|109008.4|13
1722473740000|2024-08-01 00:55:40|109060.1|109010.1|109062|109012|109062|109012|109060|109010|9
1722473750000|2024-08-01 00:55:50|109061.9|109011.9|109059.5|109009.5|109061.9|109011.9|109059.1|109009.1|7
1722473760000|2024-08-01 00:56:00|109059.8|109009.8|109053.4|109003.4|109059.8|109009.8|109053.1|109003.1|15
1722473770000|2024-08-01 00:56:10|109053.5|109003.5|109053.9|109003.9|109054.6|109004.6|109052.9|109002.9|22
1722473780000|2024-08-01 00:56:20|109053.6|109003.6|109053.1|109003.1|109054.3|109004.3|109053.1|109003.1|8
1722473790000|2024-08-01 00:56:30|109052.8|109002.8|109053.2|109003.2|109053.3|109003.3|109051.8|109001.8|7
1722473800000|2024-08-01 00:56:40|109054.5|109004.5|109052.4|109002.4|109055.8|109005.8|109052.4|109002.4|15
1722473810000|2024-08-01 00:56:50|109052.7|109002.7|109052.9|109002.9|109053.4|109003.4|109052.7|109002.7|7
1722473820000|2024-08-01 00:57:00|109053|109003|109052.3|109002.3|109053|109003|109051.8|109001.8|10
1722473830000|2024-08-01 00:57:10|109052.6|109002.6|109052.6|109002.6|109052.6|109002.6|109052|109002|5
1722473840000|2024-08-01 00:57:20|109052.4|109002.4|109052.8|109002.8|109052.9|109002.9|109052.4|109002.4|4
1722473850000|2024-08-01 00:57:30|109052.4|109002.4|109053.1|109003.1|109053.1|109003.1|109049.4|108999.4|11
1722473860000|2024-08-01 00:57:40|109053|109003|109049.9|108999.9|109053|109003|109049|108999|13
1722473870000|2024-08-01 00:57:50|109050.6|109000.6|109041.2|108991.2|109050.6|109000.6|109040.7|108990.7|16
1722473880000|2024-08-01 00:58:00|109040.8|108990.8|109040.7|108990.7|109042.3|108992.3|109040.4|108990.4|10
1722473890000|2024-08-01 00:58:10|109040.2|108990.2|109034.1|108984.1|109041.1|108991.1|109031.4|108981.4|26
1722473900000|2024-08-01 00:58:20|109034.3|108984.3|109039.6|108989.6|109042.5|108992.5|109034.3|108984.3|24
1722473910000|2024-08-01 00:58:30|109039.1|108989.1|109044.9|108994.9|109046.5|108996.5|109039.1|108989.1|15
1722473920000|2024-08-01 00:58:40|109044.8|108994.8|109046.9|108996.9|109049.2|108999.2|109044.8|108994.8|14
1722473930000|2024-08-01 00:58:50|109046|108996|109046|108996|109048.7|108998.7|109046|108996|19
1722473940000|2024-08-01 00:59:00|109045.6|108995.6|109043.9|108993.9|109045.6|108995.6|109043.1|108993.1|20
1722473950000|2024-08-01 00:59:10|109044.2|108994.2|109049.3|108999.3|109049.3|108999.3|109043.9|108993.9|14
1722473960000|2024-08-01 00:59:20|109048.6|108998.6|109049.6|108999.6|109049.7|108999.7|109048.2|108998.2|11
1722473970000|2024-08-01 00:59:30|109049.2|108999.2|109050|109000|109050|109000|109047.8|108997.8|7
1722473980000|2024-08-01 00:59:40|109050.1|109000.1|109046.4|108996.4|109050.1|109000.1|109046.2|108996.2|10
1722473990000|2024-08-01 00:59:50|109045.8|108995.8|109047.3|108997.3|109047.9|108997.9|109045.8|108995.8|9
1722474000000|2024-08-01 01:00:00|109049.6|108999.6|109050.7|109000.7|109053.5|109003.5|109049.6|108999.6|28
1722474010000|2024-08-01 01:00:10|109050.2|109000.2|109050.4|109000.4|109051.4|109001.4|109049.6|108999.6|13
1722474020000|2024-08-01 01:00:20|109050.7|109000.7|109055.1|109005.1|109056.2|109006.2|109050.7|109000.7|15
1722474030000|2024-08-01 01:00:30|109054.7|109004.7|109047.7|108997.7|109056|109006|109047.7|108997.7|18
1722474040000|2024-08-01 01:00:40|109048.1|108998.1|109049.5|108999.5|109049.6|108999.6|109046.9|108996.9|16
1722474050000|2024-08-01 01:00:50|109049.6|108999.6|109051.5|109001.5|109052.1|109002.1|109049.1|108999.1|19
1722474060000|2024-08-01 01:01:00|109051.6|109001.6|109052.1|109002.1|109052.6|109002.6|109051.4|109001.4|9
1722474070000|2024-08-01 01:01:10|109053.5|109003.5|109054.8|109004.8|109057.3|109007.3|109052.3|109002.3|22
1722474080000|2024-08-01 01:01:20|109055.1|109005.1|109054.5|109004.5|109055.2|109005.2|109054.3|109004.3|15
1722474090000|2024-08-01 01:01:30|109055.1|109005.1|109054.4|109004.4|109055.1|109005.1|109054.4|109004.4|11
1722474100000|2024-08-01 01:01:40|109054.9|109004.9|109056.8|109006.8|109057.3|109007.3|109054.5|109004.5|11
1722474110000|2024-08-01 01:01:50|109056.9|109006.9|109054.9|109004.9|109057.1|109007.1|109053.7|109003.7|16
1722474120000|2024-08-01 01:02:00|109054.7|109004.7|109052.3|109002.3|109054.7|109004.7|109048.7|108998.7|17
1722474130000|2024-08-01 01:02:10|109052|109002|109045.1|108995.1|109052|109002|109044.7|108994.7|18
1722474140000|2024-08-01 01:02:20|109045.3|108995.3|109043.1|108993.1|109046.3|108996.3|109041.9|108991.9|14
1722474150000|2024-08-01 01:02:30|109043.5|108993.5|109042.3|108992.3|109043.5|108993.5|109040.9|108990.9|16
1722474160000|2024-08-01 01:02:40|109042.2|108992.2|109043.1|108993.1|109044.8|108994.8|109042.2|108992.2|17
1722474170000|2024-08-01 01:02:50|109043|108993|109041.4|108991.4|109043.8|108993.8|109041.4|108991.4|14
1722474180000|2024-08-01 01:03:00|109042.1|108992.1|109049.6|108999.6|109051.5|109001.5|109042.1|108992.1|15
1722474190000|2024-08-01 01:03:10|109047.1|108997.1|109045.4|108995.4|109047.1|108997.1|109044.3|108994.3|20
1722474200000|2024-08-01 01:03:20|109046|108996|109042.3|108992.3|109046|108996|109039.2|108989.2|11
1722474210000|2024-08-01 01:03:30|109041.4|108991.4|109040.5|108990.5|109041.9|108991.9|109040.2|108990.2|7
1722474220000|2024-08-01 01:03:40|109039.3|108989.3|109037.4|108987.4|109041.3|108991.3|109036.5|108986.5|16
1722474230000|2024-08-01 01:03:50|109036.5|108986.5|109035.4|108985.4|109036.5|108986.5|109034.9|108984.9|13
1722474240000|2024-08-01 01:04:00|109034.8|108984.8|109038.2|108988.2|109038.2|108988.2|109034.8|108984.8|11
1722474250000|2024-08-01 01:04:10|109037.4|108987.4|109039.1|108989.1|109039.7|108989.7|109036.7|108986.7|10
1722474260000|2024-08-01 01:04:20|109039.9|108989.9|109036.2|108986.2|109039.9|108989.9|109036.2|108986.2|7
1722474270000|2024-08-01 01:04:30|109036.5|108986.5|109038.5|108988.5|109038.5|108988.5|109036.5|108986.5|4
1722474280000|2024-08-01 01:04:40|109038|108988|109036.5|108986.5|109038|108988|109036.4|108986.4|11
1722474290000|2024-08-01 01:04:50|109035.8|108985.8|109035.9|108985.9|109036.2|108986.2|109035.5|108985.5|6
1722474300000|2024-08-01 01:05:00|109036.6|108986.6|109036.3|108986.3|109037.5|108987.5|109035.4|108985.4|7
1722474310000|2024-08-01 01:05:10|109036.4|108986.4|109032.7|108982.7|109037|108987|109032.7|108982.7|9
1722474320000|2024-08-01 01:05:20|109031.8|108981.8|109029.1|108979.1|109031.8|108981.8|109028.6|108978.6|8
1722474330000|2024-08-01 01:05:30|109030.1|108980.1|109023.8|108973.8|109030.1|108980.1|109023.1|108973.1|23
1722474340000|2024-08-01 01:05:40|109024.1|108974.1|109028|108978|109029.2|108979.2|109024.1|108974.1|18
1722474350000|2024-08-01 01:05:50|109028.3|108978.3|109028.4|108978.4|109029.8|108979.8|109028.3|108978.3|13
1722474360000|2024-08-01 01:06:00|109027.9|108977.9|109029.7|108979.7|109029.8|108979.8|109027|108977|22
1722474370000|2024-08-01 01:06:10|109029.5|108979.5|109030.5|108980.5|109034.8|108984.8|109029|108979|17
1722474380000|2024-08-01 01:06:20|109030.7|108980.7|109031.7|108981.7|109031.7|108981.7|109029.4|108979.4|20
1722474390000|2024-08-01 01:06:30|109031.5|108981.5|109030.8|108980.8|109031.5|108981.5|109030.6|108980.6|14
1722474400000|2024-08-01 01:06:40|109031|108981|109027.3|108977.3|109032.2|108982.2|109027.3|108977.3|24
1722474410000|2024-08-01 01:06:50|109027.9|108977.9|109028.9|108978.9|109029.8|108979.8|109026.7|108976.7|15
1722474420000|2024-08-01 01:07:00|109028.7|108978.7|109026.8|108976.8|109029.2|108979.2|109023.4|108973.4|26
1722474430000|2024-08-01 01:07:10|109023.5|108973.5|109023.7|108973.7|109027|108977|109023.5|108973.5|9
1722474440000|2024-08-01 01:07:20|109023.6|108973.6|109026.3|108976.3|109026.9|108976.9|109023.6|108973.6|8
1722474450000|2024-08-01 01:07:30|109026.9|108976.9|109030|108980|109030.9|108980.9|109026.3|108976.3|19
1722474460000|2024-08-01 01:07:40|109030.6|108980.6|109039.1|108989.1|109039.2|108989.2|109030.2|108980.2|13
1722474470000|2024-08-01 01:07:50|109038.3|108988.3|109037|108987|109039.3|108989.3|109037|108987|12
1722474480000|2024-08-01 01:08:00|109038.1|108988.1|109037.2|108987.2|109038.2|108988.2|109036.7|108986.7|18
1722474490000|2024-08-01 01:08:10|109037|108987|109037.9|108987.9|109039.3|108989.3|109037|108987|18
1722474500000|2024-08-01 01:08:20|109040.9|108990.9|109037.8|108987.8|109040.9|108990.9|109035.4|108985.4|12
1722474510000|2024-08-01 01:08:30|109038.2|108988.2|109033.7|108983.7|109038.2|108988.2|109033.7|108983.7|25
1722474520000|2024-08-01 01:08:40|109033.8|108983.8|109033.8|108983.8|109035.3|108985.3|109033.6|108983.6|16
1722474530000|2024-08-01 01:08:50|109033.9|108983.9|109034|108984|109035.2|108985.2|109033.9|108983.9|9
1722474540000|2024-08-01 01:09:00|109034.1|108984.1|109036.6|108986.6|109036.6|108986.6|109033.6|108983.6|14
1722474550000|2024-08-01 01:09:10|109035.7|108985.7|109035.5|108985.5|109039.2|108989.2|109033|108983|28
1722474560000|2024-08-01 01:09:20|109034.6|108984.6|109035.3|108985.3|109036|108986|109034.6|108984.6|15
1722474570000|2024-08-01 01:09:30|109035.4|108985.4|109038.2|108988.2|109038.7|108988.7|109035.4|108985.4|15
1722474580000|2024-08-01 01:09:40|109037.9|108987.9|109041.1|108991.1|109041.1|108991.1|109035|108985|21
1722474590000|2024-08-01 01:09:50|109041.7|108991.7|109046.1|108996.1|109046.1|108996.1|109041.6|108991.6|20
1722474600000|2024-08-01 01:10:00|109047.5|108997.5|109052.2|109002.2|109057.7|109007.7|109047.5|108997.5|27
1722474610000|2024-08-01 01:10:10|109051.9|109001.9|109050|109000|109051.9|109001.9|109048.1|108998.1|14
1722474620000|2024-08-01 01:10:20|109049.7|108999.7|109050.7|109000.7|109052.6|109002.6|109047.4|108997.4|16
1722474630000|2024-08-01 01:10:30|109053.1|109003.1|109051.7|109001.7|109053.1|109003.1|109049.5|108999.5|11
1722474640000|2024-08-01 01:10:40|109053.6|109003.6|109055.2|109005.2|109055.5|109005.5|109053.6|109003.6|10
1722474650000|2024-08-01 01:10:50|109055.5|109005.5|109052.3|109002.3|109055.5|109005.5|109050.3|109000.3|13
1722474660000|2024-08-01 01:11:00|109052.8|109002.8|109054.5|109004.5|109056.4|109006.4|109052.3|109002.3|16
1722474670000|2024-08-01 01:11:10|109054.8|109004.8|109067.4|109017.4|109067.4|109017.4|109054.8|109004.8|19
1722474680000|2024-08-01 01:11:20|109067.2|109017.2|109075.1|109025.1|109075.1|109025.1|109067.2|109017.2|18
1722474690000|2024-08-01 01:11:30|109074.8|109024.8|109073.7|109023.7|109074.9|109024.9|109072.1|109022.1|16
1722474700000|2024-08-01 01:11:40|109073.4|109023.4|109072.9|109022.9|109073.9|109023.9|109072.9|109022.9|8
1722474710000|2024-08-01 01:11:50|109073.3|109023.3|109073.4|109023.4|109074|109024|109072.6|109022.6|8
1722474720000|2024-08-01 01:12:00|109072.9|109022.9|109066.5|109016.5|109072.9|109022.9|109066|109016|23
1722474730000|2024-08-01 01:12:10|109066.9|109016.9|109066.1|109016.1|109067.5|109017.5|109066|109016|14
1722474740000|2024-08-01 01:12:20|109066.3|109016.3|109065.5|109015.5|109067.8|109017.8|109065.5|109015.5|7
1722474750000|2024-08-01 01:12:30|109065.3|109015.3|109069.3|109019.3|109069.3|109019.3|109064.7|109014.7|14
1722474760000|2024-08-01 01:12:40|109069.6|109019.6|109069.1|109019.1|109070|109020|109068.8|109018.8|8
1722474770000|2024-08-01 01:12:50|109069.8|109019.8|109068.2|109018.2|109070.5|109020.5|109067.8|109017.8|16
1722474780000|2024-08-01 01:13:00|109067.7|109017.7|109066.2|109016.2|109069.6|109019.6|109064.9|109014.9|20
1722474790000|2024-08-01 01:13:10|109066.7|109016.7|109065.4|109015.4|109067.5|109017.5|109065.4|109015.4|9
1722474800000|2024-08-01 01:13:20|109065.7|109015.7|109070.1|109020.1|109071.4|109021.4|109065.7|109015.7|21
1722474810000|2024-08-01 01:13:30|109069.3|109019.3|109069|109019|109069.9|109019.9|109068.8|109018.8|9
1722474820000|2024-08-01 01:13:40|109069.6|109019.6|109069.5|109019.5|109069.6|109019.6|109069.5|109019.5|2
1722474830000|2024-08-01 01:13:50|109069.1|109019.1|109070.7|109020.7|109070.7|109020.7|109069.1|109019.1|9
1722474840000|2024-08-01 01:14:00|109070.4|109020.4|109070.5|109020.5|109070.5|109020.5|109070.4|109020.4|2
1722474850000|2024-08-01 01:14:10|109070.2|109020.2|109069.9|109019.9|109070.5|109020.5|109069.1|109019.1|10
1722474860000|2024-08-01 01:14:20|109069.4|109019.4|109066.5|109016.5|109069.9|109019.9|109066.5|109016.5|9
1722474870000|2024-08-01 01:14:30|109066|109016|109067.8|109017.8|109068.2|109018.2|109066|109016|15
1722474880000|2024-08-01 01:14:40|109067.3|109017.3|109067.5|109017.5|109068.3|109018.3|109067.1|109017.1|7
1722474890000|2024-08-01 01:14:50|109067.7|109017.7|109064.6|109014.6|109068|109018|109064.6|109014.6|14
1722474900000|2024-08-01 01:15:00|109064.2|109014.2|109062.7|109012.7|109064.7|109014.7|109062.3|109012.3|10
1722474910000|2024-08-01 01:15:10|109062.5|109012.5|109070.1|109020.1|109070.1|109020.1|109061.1|109011.1|30
1722474920000|2024-08-01 01:15:20|109070.4|109020.4|109073.2|109023.2|109073.5|109023.5|109070.1|109020.1|14
1722474930000|2024-08-01 01:15:30|109073.7|109023.7|109069.8|109019.8|109073.7|109023.7|109069.8|109019.8|14
1722474940000|2024-08-01 01:15:40|109069.7|109019.7|109068.9|109018.9|109071.3|109021.3|109068.9|109018.9|17
1722474950000|2024-08-01 01:15:50|109068.6|109018.6|109068.6|109018.6|109068.8|109018.8|109066.4|109016.4|14
1722474960000|2024-08-01 01:16:00|109067.9|109017.9|109068.4|109018.4|109068.4|109018.4|109065.9|109015.9|19
1722474970000|2024-08-01 01:16:10|109068.1|109018.1|109069.6|109019.6|109069.6|109019.6|109067.5|109017.5|16
1722474980000|2024-08-01 01:16:20|109070|109020|109070.8|109020.8|109070.9|109020.9|109070|109020|4
1722474990000|2024-08-01 01:16:30|109070.6|109020.6|109070.2|109020.2|109071|109021|109070.2|109020.2|8
1722475000000|2024-08-01 01:16:40|109069.6|109019.6|109068.7|109018.7|109071|109021|109065.7|109015.7|18
1722475010000|2024-08-01 01:16:50|109068.1|109018.1|109062.6|109012.6|109068.1|109018.1|109060.7|109010.7|18
1722475020000|2024-08-01 01:17:00|109062.7|109012.7|109062.4|109012.4|109062.7|109012.7|109062.1|109012.1|8
1722475030000|2024-08-01 01:17:10|109064.9|109014.9|109056.2|109006.2|109064.9|109014.9|109056.2|109006.2|10
1722475040000|2024-08-01 01:17:20|109056.1|109006.1|109055|109005|109056.2|109006.2|109054.2|109004.2|10
1722475050000|2024-08-01 01:17:30|109054.7|109004.7|109055|109005|109055|109005|109054.7|109004.7|4
1722475060000|2024-08-01 01:17:40|109055.3|109005.3|109055.5|109005.5|109055.5|109005.5|109054.9|109004.9|10
1722475070000|2024-08-01 01:17:50|109055.2|109005.2|109055.9|109005.9|109056.1|109006.1|109054.6|109004.6|7
1722475080000|2024-08-01 01:18:00|109055.3|109005.3|109055.1|109005.1|109055.9|109005.9|109054.8|109004.8|7
1722475090000|2024-08-01 01:18:10|109054.8|109004.8|109055.9|109005.9|109055.9|109005.9|109054.3|109004.3|7
1722475100000|2024-08-01 01:18:20|109056|109006|109057.7|109007.7|109058.8|109008.8|109054.8|109004.8|12
1722475110000|2024-08-01 01:18:30|109057.2|109007.2|109059.4|109009.4|109059.9|109009.9|109056.1|109006.1|13
1722475120000|2024-08-01 01:18:40|109059.3|109009.3|109056.9|109006.9|109059.5|109009.5|109056.9|109006.9|9
1722475130000|2024-08-01 01:18:50|109057|109007|109057.9|109007.9|109057.9|109007.9|109056.9|109006.9|8
1722475140000|2024-08-01 01:19:00|109058.3|109008.3|109056.9|109006.9|109058.3|109008.3|109056.8|109006.8|6
1722475150000|2024-08-01 01:19:10|109057.5|109007.5|109057|109007|109058.9|109008.9|109056.2|109006.2|14
1722475160000|2024-08-01 01:19:20|109057.1|109007.1|109057.3|109007.3|109057.4|109007.4|109057.1|109007.1|3
1722475170000|2024-08-01 01:19:30|109056.8|109006.8|109057.4|109007.4|109057.4|109007.4|109056.8|109006.8|5
1722475180000|2024-08-01 01:19:40|109057.8|109007.8|109057.7|109007.7|109057.8|109007.8|109057.7|109007.7|2
1722475190000|2024-08-01 01:19:50|109057.8|109007.8|109060|109010|109060.5|109010.5|109057.8|109007.8|8
1722475200000|2024-08-01 01:20:00|109059.5|109009.5|109056.5|109006.5|109059.8|109009.8|109056.5|109006.5|12
1722475210000|2024-08-01 01:20:10|109056.3|109006.3|109056.1|109006.1|109057.3|109007.3|109056.1|109006.1|6
1722475220000|2024-08-01 01:20:20|109055.6|109005.6|109053.3|109003.3|109055.6|109005.6|109052.6|109002.6|11
1722475230000|2024-08-01 01:20:30|109053|109003|109047.8|108997.8|109053.1|109003.1|109046.9|108996.9|12
1722475240000|2024-08-01 01:20:40|109047.4|108997.4|109043.8|108993.8|109047.4|108997.4|109042.4|108992.4|15
1722475250000|2024-08-01 01:20:50|109043.3|108993.3|109039.1|108989.1|109043.3|108993.3|109039.1|108989.1|13
1722475260000|2024-08-01 01:21:00|109038.1|108988.1|109036.4|108986.4|109038.1|108988.1|109036.2|108986.2|14
1722475270000|2024-08-01 01:21:10|109036.1|108986.1|109039|108989|109039.5|108989.5|109036.1|108986.1|11
1722475280000|2024-08-01 01:21:20|109039.5|108989.5|109034.1|108984.1|109039.5|108989.5|109034.1|108984.1|15
1722475290000|2024-08-01 01:21:30|109033.5|108983.5|109032.9|108982.9|109033.9|108983.9|109032.2|108982.2|16
1722475300000|2024-08-01 01:21:40|109033.3|108983.3|109033.8|108983.8|109034.3|108984.3|109032.5|108982.5|11
1722475310000|2024-08-01 01:21:50|109033.5|108983.5|109033.3|108983.3|109033.5|108983.5|109033.1|108983.1|7
1722475320000|2024-08-01 01:22:00|109033.6|108983.6|109033.8|108983.8|109034|108984|109033.5|108983.5|8
1722475330000|2024-08-01 01:22:10|109034.4|108984.4|109029|108979|109034.4|108984.4|109029|108979|12
1722475340000|2024-08-01 01:22:20|109029.9|108979.9|109030.6|108980.6|109032.7|108982.7|109029.9|108979.9|11
1722475350000|2024-08-01 01:22:30|109030.9|108980.9|109033.6|108983.6|109036.9|108986.9|109030.9|108980.9|11
1722475360000|2024-08-01 01:22:40|109033.5|108983.5|109036.7|108986.7|109039.1|108989.1|109033.3|108983.3|12
1722475370000|2024-08-01 01:22:50|109036.6|108986.6|109036.6|108986.6|109039.3|108989.3|109035.3|108985.3|22
1722475380000|2024-08-01 01:23:00|109037.4|108987.4|109037.2|108987.2|109037.8|108987.8|109036.6|108986.6|6
1722475390000|2024-08-01 01:23:10|109037.3|108987.3|109036.2|108986.2|109037.8|108987.8|109035.3|108985.3|10
1722475400000|2024-08-01 01:23:20|109036.3|108986.3|109038.7|108988.7|109038.8|108988.8|109036.3|108986.3|7
1722475410000|2024-08-01 01:23:30|109038.4|108988.4|109037.4|108987.4|109038.4|108988.4|109037.4|108987.4|7
1722475420000|2024-08-01 01:23:40|109037.7|108987.7|109040.2|108990.2|109040.2|108990.2|109037.7|108987.7|9
1722475430000|2024-08-01 01:23:50|109040|108990|109039.9|108989.9|109040.9|108990.9|109039.9|108989.9|7
1722475440000|2024-08-01 01:24:00|109040.2|108990.2|109040.2|108990.2|109040.3|108990.3|109039.7|108989.7|8
1722475450000|2024-08-01 01:24:10|109040.3|108990.3|109041.8|108991.8|109042.4|108992.4|109040.1|108990.1|10
1722475460000|2024-08-01 01:24:20|109041.5|108991.5|109040.3|108990.3|109041.5|108991.5|109040.3|108990.3|8
1722475470000|2024-08-01 01:24:30|109040.2|108990.2|109040.6|108990.6|109040.7|108990.7|109040.2|108990.2|4
1722475480000|2024-08-01 01:24:40|109041|108991|109040.4|108990.4|109041.1|108991.1|109040.1|108990.1|7
1722475490000|2024-08-01 01:24:50|109041.9|108991.9|109041.3|108991.3|109042.4|108992.4|109041.3|108991.3|9
1722475500000|2024-08-01 01:25:00|109041.2|108991.2|109041.4|108991.4|109041.4|108991.4|109041.2|108991.2|2
1722475510000|2024-08-01 01:25:10|109041.3|108991.3|109034|108984|109041.3|108991.3|109034|108984|13
1722475520000|2024-08-01 01:25:20|109034.5|108984.5|109034.2|108984.2|109034.7|108984.7|109033.6|108983.6|8
1722475530000|2024-08-01 01:25:30|109034.7|108984.7|109035.1|108985.1|109035.2|108985.2|109034.4|108984.4|5
1722475540000|2024-08-01 01:25:40|109035.3|108985.3|109034.3|108984.3|109035.6|108985.6|109033.7|108983.7|12
1722475550000|2024-08-01 01:25:50|109034.1|108984.1|109033.8|108983.8|109034.1|108984.1|109033.4|108983.4|6
1722475560000|2024-08-01 01:26:00|109033.3|108983.3|109033.2|108983.2|109034.2|108984.2|109033.2|108983.2|10
1722475570000|2024-08-01 01:26:10|109034.6|108984.6|109033.7|108983.7|109035.3|108985.3|109033.7|108983.7|11
1722475580000|2024-08-01 01:26:20|109034.2|108984.2|109034.4|108984.4|109035.3|108985.3|109034.2|108984.2|8
1722475590000|2024-08-01 01:26:30|109034.8|108984.8|109030.9|108980.9|109034.8|108984.8|109030.9|108980.9|9
1722475600000|2024-08-01 01:26:40|109031.1|108981.1|109030.2|108980.2|109031.1|108981.1|109029.3|108979.3|10
1722475610000|2024-08-01 01:26:50|109031|108981|109029.6|108979.6|109031.2|108981.2|109029.2|108979.2|12
1722475620000|2024-08-01 01:27:00|109029.4|108979.4|109030.9|108980.9|109030.9|108980.9|109029.4|108979.4|6
1722475630000|2024-08-01 01:27:10|109030.5|108980.5|109030.3|108980.3|109030.5|108980.5|109030|108980|6
1722475640000|2024-08-01 01:27:20|109030.4|108980.4|109029.2|108979.2|109030.5|108980.5|109029.2|108979.2|8
1722475650000|2024-08-01 01:27:30|109029.7|108979.7|109030|108980|109030|108980|109029.4|108979.4|6
1722475660000|2024-08-01 01:27:40|109029.5|108979.5|109030.8|108980.8|109030.8|108980.8|109029.5|108979.5|3
1722475670000|2024-08-01 01:27:50|109030.7|108980.7|109030.4|108980.4|109030.7|108980.7|109029.9|108979.9|9
1722475680000|2024-08-01 01:28:00|109030.8|108980.8|109028.8|108978.8|109031|108981|109028.8|108978.8|10
1722475690000|2024-08-01 01:28:10|109028.6|108978.6|109028.8|108978.8|109028.8|108978.8|109028.1|108978.1|6
1722475700000|2024-08-01 01:28:20|109029|108979|109030|108980|109030|108980|109026.4|108976.4|19
1722475710000|2024-08-01 01:28:30|109027.7|108977.7|109030.9|108980.9|109030.9|108980.9|109027.7|108977.7|24
1722475720000|2024-08-01 01:28:40|109029.9|108979.9|109025.7|108975.7|109029.9|108979.9|109024.2|108974.2|27
1722475730000|2024-08-01 01:28:50|109025.5|108975.5|109024.8|108974.8|109026.8|108976.8|109024.3|108974.3|20
1722475740000|2024-08-01 01:29:00|109025|108975|109025.5|108975.5|109025.8|108975.8|109024.4|108974.4|16
1722475750000|2024-08-01 01:29:10|109024.5|108974.5|109025.8|108975.8|109028.6|108978.6|109021|108971|20
1722475760000|2024-08-01 01:29:20|109025.2|108975.2|109026.5|108976.5|109026.6|108976.6|109024.6|108974.6|16
1722475770000|2024-08-01 01:29:30|109027.1|108977.1|109025.3|108975.3|109027.1|108977.1|109025.3|108975.3|9
1722475780000|2024-08-01 01:29:40|109024.9|108974.9|109025.2|108975.2|109025.5|108975.5|109024|108974|7
1722475790000|2024-08-01 01:29:50|109025.1|108975.1|109026.9|108976.9|109026.9|108976.9|109024.8|108974.8|8
1722475800000|2024-08-01 01:30:00|109027|108977|109024.3|108974.3|109028.2|108978.2|109024.2|108974.2|10
1722475810000|2024-08-01 01:30:10|109024|108974|109020.6|108970.6|109024|108974|109020|108970|18
1722475820000|2024-08-01 01:30:20|109021.6|108971.6|109023.7|108973.7|109023.7|108973.7|109018.8|108968.8|22
1722475830000|2024-08-01 01:30:30|109023.8|108973.8|109016|108966|109023.8|108973.8|109015|108965|20
1722475840000|2024-08-01 01:30:40|109015.8|108965.8|109015.7|108965.7|109023.2|108973.2|109015.7|108965.7|17
1722475850000|2024-08-01 01:30:50|109016.2|108966.2|109016.7|108966.7|109016.7|108966.7|109016.1|108966.1|4
1722475860000|2024-08-01 01:31:00|109017.2|108967.2|109017.6|108967.6|109019|108969|109016.6|108966.6|19
1722475870000|2024-08-01 01:31:10|109018|108968|109014.8|108964.8|109018.2|108968.2|109014.8|108964.8|12
1722475880000|2024-08-01 01:31:20|109015.3|108965.3|109021.3|108971.3|109021.3|108971.3|109014.1|108964.1|20
1722475890000|2024-08-01 01:31:30|109021.5|108971.5|109015.9|108965.9|109021.5|108971.5|109015.9|108965.9|13
1722475900000|2024-08-01 01:31:40|109015.7|108965.7|109015.4|108965.4|109015.7|108965.7|109015|108965|5
1722475910000|2024-08-01 01:31:50|109015.6|108965.6|109014.8|108964.8|109015.7|108965.7|109014.8|108964.8|8
1722475920000|2024-08-01 01:32:00|109013|108963|109012.6|108962.6|109013|108963|109012.6|108962.6|4
1722475930000|2024-08-01 01:32:10|109012.1|108962.1|109008.9|108958.9|109012.1|108962.1|109008.6|108958.6|10
1722475940000|2024-08-01 01:32:20|109007.7|108957.7|109008.3|108958.3|109008.3|108958.3|109007.3|108957.3|11
1722475950000|2024-08-01 01:32:30|109008.4|108958.4|109008.6|108958.6|109009.5|108959.5|109007.7|108957.7|7
1722475960000|2024-08-01 01:32:40|109008.8|108958.8|109008.4|108958.4|109009.1|108959.1|109008.4|108958.4|4
1722475970000|2024-08-01 01:32:50|109009.1|108959.1|109010.1|108960.1|109010.1|108960.1|109009.1|108959.1|4
1722475980000|2024-08-01 01:33:00|109010.5|108960.5|109020.4|108970.4|109020.4|108970.4|109010.5|108960.5|15
1722475990000|2024-08-01 01:33:10|109020.8|108970.8|109022.7|108972.7|109025.4|108975.4|109020.8|108970.8|18
1722476000000|2024-08-01 01:33:20|109022.3|108972.3|109023.2|108973.2|109023.6|108973.6|109021.9|108971.9|12
1722476010000|2024-08-01 01:33:30|109023.6|108973.6|109024.2|108974.2|109024.2|108974.2|109023.6|108973.6|6
1722476020000|2024-08-01 01:33:40|109024.3|108974.3|109024.2|108974.2|109024.3|108974.3|109024.2|108974.2|2
1722476030000|2024-08-01 01:33:50|109024.3|108974.3|109023.8|108973.8|109024.3|108974.3|109022.9|108972.9|12
1722476040000|2024-08-01 01:34:00|109023.6|108973.6|109022.1|108972.1|109023.6|108973.6|109021.9|108971.9|10
1722476050000|2024-08-01 01:34:10|109022|108972|109022.5|108972.5|109023.4|108973.4|109022|108972|10
1722476060000|2024-08-01 01:34:20|109022.6|108972.6|109018.9|108968.9|109022.6|108972.6|109018.7|108968.7|8
1722476070000|2024-08-01 01:34:30|109019|108969|109017.5|108967.5|109019.1|108969.1|109017.5|108967.5|8
1722476080000|2024-08-01 01:34:40|109017.4|108967.4|109018.7|108968.7|109018.7|108968.7|109015.3|108965.3|11
1722476090000|2024-08-01 01:34:50|109017.8|108967.8|109015.2|108965.2|109018.2|108968.2|109015.2|108965.2|10
1722476100000|2024-08-01 01:35:00|109013.8|108963.8|109011.7|108961.7|109013.9|108963.9|109011.3|108961.3|6
1722476110000|2024-08-01 01:35:10|109011.4|108961.4|109006.2|108956.2|109011.4|108961.4|109006.2|108956.2|13
1722476120000|2024-08-01 01:35:20|109006.1|108956.1|109009.6|108959.6|109009.6|108959.6|109006.1|108956.1|11
1722476130000|2024-08-01 01:35:30|109009.2|108959.2|109008.4|108958.4|109009.2|108959.2|109007.5|108957.5|10
1722476140000|2024-08-01 01:35:40|109007.9|108957.9|109005.8|108955.8|109008.5|108958.5|109005.8|108955.8|10
1722476150000|2024-08-01 01:35:50|109006.3|108956.3|109006.6|108956.6|109006.8|108956.8|109005.5|108955.5|13
1722476160000|2024-08-01 01:36:00|109006.5|108956.5|109006.1|108956.1|109006.5|108956.5|109005.1|108955.1|17
1722476170000|2024-08-01 01:36:10|109005.8|108955.8|109010.1|108960.1|109010.9|108960.9|109005.8|108955.8|25
1722476180000|2024-08-01 01:36:20|109009.9|108959.9|109008|108958|109009.9|108959.9|109007.9|108957.9|14
1722476190000|2024-08-01 01:36:30|109008.1|108958.1|109007.2|108957.2|109008.7|108958.7|109007.2|108957.2|19
1722476200000|2024-08-01 01:36:40|109007.3|108957.3|109008.5|108958.5|109008.6|108958.6|109007.3|108957.3|9
1722476210000|2024-08-01 01:36:50|109008.4|108958.4|109004.7|108954.7|109008.6|108958.6|109003.7|108953.7|17
1722476220000|2024-08-01 01:37:00|109004.9|108954.9|109003.8|108953.8|109006.8|108956.8|109000.9|108950.9|26
1722476230000|2024-08-01 01:37:10|109003.6|108953.6|109004.5|108954.5|109004.8|108954.8|109003|108953|20
1722476240000|2024-08-01 01:37:20|109004.4|108954.4|109006.6|108956.6|109007|108957|109004|108954|13
1722476250000|2024-08-01 01:37:30|109006.5|108956.5|109007.2|108957.2|109007.2|108957.2|109005.5|108955.5|19
1722476260000|2024-08-01 01:37:40|109007|108957|109003.1|108953.1|109007|108957|109003.1|108953.1|14
1722476270000|2024-08-01 01:37:50|109002.9|108952.9|109005.5|108955.5|109005.5|108955.5|109002.9|108952.9|21
1722476280000|2024-08-01 01:38:00|109005.7|108955.7|109007.6|108957.6|109008.2|108958.2|109005.4|108955.4|15
1722476290000|2024-08-01 01:38:10|109007.3|108957.3|109006.2|108956.2|109007.3|108957.3|109005.1|108955.1|18
1722476300000|2024-08-01 01:38:20|109005.9|108955.9|109006.5|108956.5|109006.5|108956.5|109005.8|108955.8|7
1722476310000|2024-08-01 01:38:30|109006.2|108956.2|109008|108958|109008.3|108958.3|109005.5|108955.5|14
1722476320000|2024-08-01 01:38:40|109009.3|108959.3|109008.8|108958.8|109012.4|108962.4|109008.8|108958.8|8
1722476330000|2024-08-01 01:38:50|109008.7|108958.7|109009.3|108959.3|109009.6|108959.6|109008.5|108958.5|11
1722476340000|2024-08-01 01:39:00|109009.2|108959.2|109008|108958|109009.6|108959.6|109007.1|108957.1|20
1722476350000|2024-08-01 01:39:10|109006.8|108956.8|109005.8|108955.8|109009.3|108959.3|109005.8|108955.8|21
1722476360000|2024-08-01 01:39:20|109006.5|108956.5|109005.6|108955.6|109006.9|108956.9|109003.8|108953.8|16
1722476370000|2024-08-01 01:39:30|109004.6|108954.6|109002.2|108952.2|109004.6|108954.6|109001.3|108951.3|16
1722476380000|2024-08-01 01:39:40|109001.6|108951.6|109001.5|108951.5|109001.8|108951.8|109001|108951|14
1722476390000|2024-08-01 01:39:50|109001.6|108951.6|109000.8|108950.8|109004.5|108954.5|109000.8|108950.8|9
1722476400000|2024-08-01 01:40:00|109000.6|108950.6|109001.5|108951.5|109001.5|108951.5|109000.4|108950.4|7
1722476410000|2024-08-01 01:40:10|109001|108951|109001.6|108951.6|109005.9|108955.9|109001|108951|19
1722476420000|2024-08-01 01:40:20|109001.2|108951.2|109001.1|108951.1|109002.1|108952.1|109000.7|108950.7|11
1722476430000|2024-08-01 01:40:30|109000.2|108950.2|108997.9|108947.9|109000.8|108950.8|108997.4|108947.4|10
1722476440000|2024-08-01 01:40:40|108998.6|108948.6|109000.2|108950.2|109001.2|108951.2|108998.6|108948.6|11
1722476450000|2024-08-01 01:40:50|108999.8|108949.8|109000.2|108950.2|109000.2|108950.2|108999.3|108949.3|7
1722476460000|2024-08-01 01:41:00|109000.1|108950.1|109000.2|108950.2|109000.6|108950.6|108999.5|108949.5|9
1722476470000|2024-08-01 01:41:10|108999.9|108949.9|109000.2|108950.2|109000.8|108950.8|108999.9|108949.9|5
1722476480000|2024-08-01 01:41:20|108999.9|108949.9|109004.8|108954.8|109004.8|108954.8|108999.9|108949.9|8
1722476490000|2024-08-01 01:41:30|109004.7|108954.7|109004.8|108954.8|109005.4|108955.4|109004.6|108954.6|16
1722476500000|2024-08-01 01:41:40|109004.6|108954.6|109005.1|108955.1|109007.7|108957.7|109002|108952|15
1722476510000|2024-08-01 01:41:50|109005.4|108955.4|109004.2|108954.2|109005.4|108955.4|109004.2|108954.2|8
1722476520000|2024-08-01 01:42:00|109004.1|108954.1|109004.8|108954.8|109004.8|108954.8|109004.1|108954.1|7
1722476530000|2024-08-01 01:42:10|109004.7|108954.7|109004.4|108954.4|109006.6|108956.6|109003.7|108953.7|8
1722476540000|2024-08-01 01:42:20|109003.9|108953.9|109011.2|108961.2|109011.2|108961.2|109003.9|108953.9|13
1722476550000|2024-08-01 01:42:30|109009.1|108959.1|109005.7|108955.7|109009.4|108959.4|109005.7|108955.7|10
1722476560000|2024-08-01 01:42:40|109004.6|108954.6|108999.3|108949.3|109004.6|108954.6|108999.3|108949.3|16
1722476570000|2024-08-01 01:42:50|108999.6|108949.6|108999.3|108949.3|108999.9|108949.9|108999.2|108949.2|6
1722476580000|2024-08-01 01:43:00|108999.4|108949.4|108999.8|108949.8|108999.8|108949.8|108996.6|108946.6|6
1722476590000|2024-08-01 01:43:10|108999.3|108949.3|108995.3|108945.3|108999.3|108949.3|108994.2|108944.2|17
1722476600000|2024-08-01 01:43:20|108995.2|108945.2|108994.8|108944.8|108995.3|108945.3|108994.8|108944.8|7
1722476610000|2024-08-01 01:43:30|108995.1|108945.1|108994.1|108944.1|108995.1|108945.1|108993.7|108943.7|5
1722476620000|2024-08-01 01:43:40|108994|108944|108995.2|108945.2|108995.7|108945.7|108993.6|108943.6|8
1722476630000|2024-08-01 01:43:50|108995.3|108945.3|108995.7|108945.7|108995.7|108945.7|108994.9|108944.9|4
1722476640000|2024-08-01 01:44:00|108995.5|108945.5|108995.8|108945.8|108996.2|108946.2|108995.4|108945.4|9
1722476650000|2024-08-01 01:44:10|108995.9|108945.9|108995.9|108945.9|108995.9|108945.9|108995.6|108945.6|3
1722476660000|2024-08-01 01:44:20|108996|108946|108996.4|108946.4|108996.8|108946.8|108996|108946|9
1722476670000|2024-08-01 01:44:30|108996.5|108946.5|109001.8|108951.8|109002|108952|108996.5|108946.5|13
1722476680000|2024-08-01 01:44:40|109001.7|108951.7|109002|108952|109002.2|108952.2|109001.3|108951.3|13
1722476690000|2024-08-01 01:44:50|109002.1|108952.1|109006.8|108956.8|109006.8|108956.8|109002.1|108952.1|16
1722476700000|2024-08-01 01:45:00|109008.7|108958.7|109017.5|108967.5|109017.7|108967.7|109007.9|108957.9|28
1722476710000|2024-08-01 01:45:10|109018.5|108968.5|109019.4|108969.4|109022.1|108972.1|109018.1|108968.1|13
1722476720000|2024-08-01 01:45:20|109019.1|108969.1|109018.4|108968.4|109019.4|108969.4|109018.1|108968.1|6
1722476730000|2024-08-01 01:45:30|109019.4|108969.4|109017.6|108967.6|109019.8|108969.8|109017.6|108967.6|14
1722476740000|2024-08-01 01:45:40|109017.4|108967.4|109020.3|108970.3|109020.3|108970.3|109017.1|108967.1|13
1722476750000|2024-08-01 01:45:50|109020|108970|109024.3|108974.3|109024.3|108974.3|109020|108970|11
1722476760000|2024-08-01 01:46:00|109025.1|108975.1|109024.6|108974.6|109026|108976|109024.6|108974.6|9
1722476770000|2024-08-01 01:46:10|109024.7|108974.7|109026.5|108976.5|109026.5|108976.5|109024.7|108974.7|7
1722476780000|2024-08-01 01:46:20|109026|108976|109019.5|108969.5|109026.5|108976.5|109019.5|108969.5|16
1722476790000|2024-08-01 01:46:30|109019.2|108969.2|109021.1|108971.1|109021.1|108971.1|109018.6|108968.6|16
1722476800000|2024-08-01 01:46:40|109021.4|108971.4|109021.5|108971.5|109022.3|108972.3|109020.4|108970.4|10
1722476810000|2024-08-01 01:46:50|109021.9|108971.9|109024.6|108974.6|109025|108975|109021.9|108971.9|12
1722476820000|2024-08-01 01:47:00|109025|108975|109025.5|108975.5|109026.2|108976.2|109024.6|108974.6|15
1722476830000|2024-08-01 01:47:10|109024.9|108974.9|109031|108981|109031.5|108981.5|109024.9|108974.9|16
1722476840000|2024-08-01 01:47:20|109030|108980|109030.7|108980.7|109031.8|108981.8|109029.9|108979.9|21
1722476850000|2024-08-01 01:47:30|109029.8|108979.8|109028.7|108978.7|109030.2|108980.2|109027.7|108977.7|13
1722476860000|2024-08-01 01:47:40|109028.4|108978.4|109030.4|108980.4|109030.6|108980.6|109028|108978|9
1722476870000|2024-08-01 01:47:50|109029.9|108979.9|109030.6|108980.6|109031.4|108981.4|109029.9|108979.9|14
1722476880000|2024-08-01 01:48:00|109031.1|108981.1|109029.5|108979.5|109031.3|108981.3|109028.8|108978.8|15
1722476890000|2024-08-01 01:48:10|109029|108979|109029.9|108979.9|109030.6|108980.6|109028.7|108978.7|10
1722476900000|2024-08-01 01:48:20|109030.5|108980.5|109031|108981|109032.2|108982.2|109030.5|108980.5|17
1722476910000|2024-08-01 01:48:30|109030.2|108980.2|109020.9|108970.9|109030.2|108980.2|109020.9|108970.9|18
1722476920000|2024-08-01 01:48:40|109020.8|108970.8|109019.1|108969.1|109021.1|108971.1|109017.4|108967.4|17
1722476930000|2024-08-01 01:48:50|109018.7|108968.7|109014.6|108964.6|109021.7|108971.7|109014.5|108964.5|20
1722476940000|2024-08-01 01:49:00|109015.4|108965.4|109013.7|108963.7|109017.2|108967.2|109013.7|108963.7|22
1722476950000|2024-08-01 01:49:10|109016.8|108966.8|109016.8|108966.8|109018.4|108968.4|109013.5|108963.5|15
1722476960000|2024-08-01 01:49:20|109016.7|108966.7|109019.1|108969.1|109019.1|108969.1|109014.9|108964.9|9
1722476970000|2024-08-01 01:49:30|109019.9|108969.9|109014.1|108964.1|109019.9|108969.9|109014.1|108964.1|9
1722476980000|2024-08-01 01:49:40|109014.3|108964.3|109015.1|108965.1|109015.7|108965.7|109014.3|108964.3|10
1722476990000|2024-08-01 01:49:50|109015.3|108965.3|109022.1|108972.1|109022.4|108972.4|109014.9|108964.9|17
1722477000000|2024-08-01 01:50:00|109021.5|108971.5|109019.9|108969.9|109021.6|108971.6|109019.9|108969.9|11
1722477010000|2024-08-01 01:50:10|109019.6|108969.6|109019.4|108969.4|109019.6|108969.6|109018.8|108968.8|9
1722477020000|2024-08-01 01:50:20|109020.1|108970.1|109021.2|108971.2|109021.8|108971.8|109020.1|108970.1|9
1722477030000|2024-08-01 01:50:30|109021.5|108971.5|109024.8|108974.8|109025.1|108975.1|109021.5|108971.5|11
1722477040000|2024-08-01 01:50:40|109024.5|108974.5|109027.9|108977.9|109027.9|108977.9|109024.3|108974.3|10
1722477050000|2024-08-01 01:50:50|109028.6|108978.6|109027.3|108977.3|109029.4|108979.4|109027.3|108977.3|10
1722477060000|2024-08-01 01:51:00|109027.1|108977.1|109025.2|108975.2|109027.1|108977.1|109024.8|108974.8|13
1722477070000|2024-08-01 01:51:10|109025.5|108975.5|109026.4|108976.4|109026.4|108976.4|109025.5|108975.5|8
1722477080000|2024-08-01 01:51:20|109026.2|108976.2|109027.9|108977.9|109028.4|108978.4|109026.2|108976.2|20
1722477090000|2024-08-01 01:51:30|109028.9|108978.9|109028.2|108978.2|109029|108979|109028.2|108978.2|5
1722477100000|2024-08-01 01:51:40|109028.3|108978.3|109026.1|108976.1|109028.3|108978.3|109025.8|108975.8|14
1722477110000|2024-08-01 01:51:50|109026.7|108976.7|109027.6|108977.6|109029|108979|109026.7|108976.7|14
1722477120000|2024-08-01 01:52:00|109027.2|108977.2|109028.1|108978.1|109028.4|108978.4|109024.9|108974.9|19
1722477130000|2024-08-01 01:52:10|109028.5|108978.5|109028.8|108978.8|109029.4|108979.4|109027.7|108977.7|16
1722477140000|2024-08-01 01:52:20|109029.1|108979.1|109030.6|108980.6|109031.7|108981.7|109029.1|108979.1|11
1722477150000|2024-08-01 01:52:30|109031.3|108981.3|109050.5|109000.5|109052.6|109002.6|109030.7|108980.7|27
1722477160000|2024-08-01 01:52:40|109050.2|109000.2|109050.2|109000.2|109051.5|109001.5|109050.2|109000.2|21
1722477170000|2024-08-01 01:52:50|109049.3|108999.3|109057.7|109007.7|109057.7|109007.7|109047.3|108997.3|27
1722477180000|2024-08-01 01:53:00|109057.6|109007.6|109060.4|109010.4|109060.5|109010.5|109057.6|109007.6|24
1722477190000|2024-08-01 01:53:10|109059.7|109009.7|109060.1|109010.1|109060.5|109010.5|109058.7|109008.7|28
1722477200000|2024-08-01 01:53:20|109059.2|109009.2|109062.8|109012.8|109064.5|109014.5|109059.2|109009.2|18
1722477210000|2024-08-01 01:53:30|109062.9|109012.9|109065.3|109015.3|109066.2|109016.2|109062.9|109012.9|18
1722477220000|2024-08-01 01:53:40|109065.5|109015.5|109065.8|109015.8|109066.4|109016.4|109065.1|109015.1|15
1722477230000|2024-08-01 01:53:50|109065.6|109015.6|109060.1|109010.1|109068.1|109018.1|109059.3|109009.3|26
1722477240000|2024-08-01 01:54:00|109060.2|109010.2|109062.3|109012.3|109063.8|109013.8|109060.2|109010.2|17
1722477250000|2024-08-01 01:54:10|109061.8|109011.8|109061.7|109011.7|109062.5|109012.5|109061.7|109011.7|9
1722477260000|2024-08-01 01:54:20|109062.3|109012.3|109058.8|109008.8|109062.3|109012.3|109058.3|109008.3|22
1722477270000|2024-08-01 01:54:30|109059.1|109009.1|109055.5|109005.5|109059.7|109009.7|109055.3|109005.3|19
1722477280000|2024-08-01 01:54:40|109054.7|109004.7|109054.8|109004.8|109055.2|109005.2|109054.1|109004.1|13
1722477290000|2024-08-01 01:54:50|109055|109005|109053.2|109003.2|109055|109005|109053.1|109003.1|13
1722477300000|2024-08-01 01:55:00|109053.3|109003.3|109052.3|109002.3|109053.5|109003.5|109051.4|109001.4|16
1722477310000|2024-08-01 01:55:10|109052.2|109002.2|109053.3|109003.3|109053.6|109003.6|109051.7|109001.7|12
1722477320000|2024-08-01 01:55:20|109053.1|109003.1|109051.6|109001.6|109053.4|109003.4|109051|109001|10
1722477330000|2024-08-01 01:55:30|109051.7|109001.7|109050.4|109000.4|109051.7|109001.7|109050.4|109000.4|11
1722477340000|2024-08-01 01:55:40|109050.3|109000.3|109050.8|109000.8|109050.9|109000.9|109050.2|109000.2|10
1722477350000|2024-08-01 01:55:50|109050.7|109000.7|109053.1|109003.1|109053.5|109003.5|109050.2|109000.2|13
1722477360000|2024-08-01 01:56:00|109056|109006|109052.4|109002.4|109056.1|109006.1|109052.4|109002.4|12
1722477370000|2024-08-01 01:56:10|109052.8|109002.8|109052.7|109002.7|109053.2|109003.2|109052.3|109002.3|11
1722477380000|2024-08-01 01:56:20|109053|109003|109055.9|109005.9|109056.5|109006.5|109053|109003|7
1722477390000|2024-08-01 01:56:30|109056.8|109006.8|109055.1|109005.1|109057.1|109007.1|109054.7|109004.7|17
1722477400000|2024-08-01 01:56:40|109054.6|109004.6|109053.7|109003.7|109055.3|109005.3|109053.7|109003.7|11
1722477410000|2024-08-01 01:56:50|109054.1|109004.1|109052.1|109002.1|109055.9|109005.9|109052.1|109002.1|14
1722477420000|2024-08-01 01:57:00|109052.4|109002.4|109059.6|109009.6|109059.8|109009.8|109052.4|109002.4|25
1722477430000|2024-08-01 01:57:10|109059|109009|109056.3|109006.3|109059|109009|109055.5|109005.5|14
1722477440000|2024-08-01 01:57:20|109056.9|109006.9|109056.7|109006.7|109060|109010|109054.6|109004.6|20
1722477450000|2024-08-01 01:57:30|109056.6|109006.6|109056.2|109006.2|109057.3|109007.3|109056.1|109006.1|16
1722477460000|2024-08-01 01:57:40|109055.8|109005.8|109055.7|109005.7|109056.3|109006.3|109055.4|109005.4|20
1722477470000|2024-08-01 01:57:50|109055.4|109005.4|109055.8|109005.8|109056.4|109006.4|109055.2|109005.2|12
1722477480000|2024-08-01 01:58:00|109055.5|109005.5|109056.3|109006.3|109056.5|109006.5|109053.6|109003.6|18
1722477490000|2024-08-01 01:58:10|109056.2|109006.2|109061.9|109011.9|109062.3|109012.3|109056|109006|19
1722477500000|2024-08-01 01:58:20|109061.8|109011.8|109058.9|109008.9|109061.9|109011.9|109058.3|109008.3|15
1722477510000|2024-08-01 01:58:30|109059.9|109009.9|109060.5|109010.5|109060.6|109010.6|109059.9|109009.9|6
1722477520000|2024-08-01 01:58:40|109061.1|109011.1|109063|109013|109063.3|109013.3|109061.1|109011.1|5
1722477530000|2024-08-01 01:58:50|109063.3|109013.3|109063.3|109013.3|109063.8|109013.8|109063.1|109013.1|8
1722477540000|2024-08-01 01:59:00|109063.2|109013.2|109064.5|109014.5|109065|109015|109063.1|109013.1|12
1722477550000|2024-08-01 01:59:10|109064.6|109014.6|109065|109015|109065.1|109015.1|109064.6|109014.6|5
1722477560000|2024-08-01 01:59:20|109065.3|109015.3|109064.5|109014.5|109065.3|109015.3|109064.5|109014.5|7
1722477570000|2024-08-01 01:59:30|109064.2|109014.2|109063.9|109013.9|109064.6|109014.6|109063.4|109013.4|11
1722477580000|2024-08-01 01:59:40|109063.8|109013.8|109062.9|109012.9|109064.5|109014.5|109062.3|109012.3|9
1722477590000|2024-08-01 01:59:50|109062.5|109012.5|109062.6|109012.6|109063.4|109013.4|109062.1|109012.1|14
1722477600000|2024-08-01 02:00:00|109065.1|109015.1|109065.5|109015.5|109066.9|109016.9|109061.6|109011.6|19
1722477610000|2024-08-01 02:00:10|109066.5|109016.5|109069.7|109019.7|109070.5|109020.5|109065.4|109015.4|29
1722477620000|2024-08-01 02:00:20|109070.1|109020.1|109071.3|109021.3|109071.3|109021.3|109069.5|109019.5|11
1722477630000|2024-08-01 02:00:30|109071.2|109021.2|109075.1|109025.1|109075.1|109025.1|109070.9|109020.9|12
1722477640000|2024-08-01 02:00:40|109075|109025|109076|109026|109076.8|109026.8|109073.9|109023.9|19
1722477650000|2024-08-01 02:00:50|109076.2|109026.2|109075.7|109025.7|109076.8|109026.8|109073.4|109023.4|18
1722477660000|2024-08-01 02:01:00|109076|109026|109073.7|109023.7|109078.2|109028.2|109073.7|109023.7|10
1722477670000|2024-08-01 02:01:10|109074.1|109024.1|109074.7|109024.7|109075.2|109025.2|109074.1|109024.1|10
1722477680000|2024-08-01 02:01:20|109074.2|109024.2|109079.1|109029.1|109079.8|109029.8|109072.4|109022.4|26
1722477690000|2024-08-01 02:01:30|109076.7|109026.7|109128.6|109078.6|109128.6|109078.6|109076.6|109026.6|50
1722477700000|2024-08-01 02:01:40|109128.1|109078.1|109131|109081|109133.2|109083.2|109125.9|109075.9|63
1722477710000|2024-08-01 02:01:50|109131.2|109081.2|109125.1|109075.1|109132.9|109082.9|109125.1|109075.1|28
1722477720000|2024-08-01 02:02:00|109125.2|109075.2|109131.9|109081.9|109134.6|109084.6|109124.6|109074.6|52
1722477730000|2024-08-01 02:02:10|109130.4|109080.4|109128.4|109078.4|109130.9|109080.9|109124.6|109074.6|37
1722477740000|2024-08-01 02:02:20|109128|109078|109122.5|109072.5|109128.2|109078.2|109121.7|109071.7|37
1722477750000|2024-08-01 02:02:30|109122.7|109072.7|109125.2|109075.2|109126.8|109076.8|109121.4|109071.4|27
1722477760000|2024-08-01 02:02:40|109125.4|109075.4|109124.6|109074.6|109132.2|109082.2|109124.6|109074.6|39
1722477770000|2024-08-01 02:02:50|109125.1|109075.1|109122.3|109072.3|109132.7|109082.7|109120.5|109070.5|29
1722477780000|2024-08-01 02:03:00|109122.7|109072.7|109128.9|109078.9|109129.9|109079.9|109120.9|109070.9|29
1722477790000|2024-08-01 02:03:10|109128.3|109078.3|109129.7|109079.7|109131.8|109081.8|109128.3|109078.3|17
1722477800000|2024-08-01 02:03:20|109128.7|109078.7|109133.9|109083.9|109133.9|109083.9|109128.7|109078.7|22
1722477810000|2024-08-01 02:03:30|109134.2|109084.2|109131.8|109081.8|109136.8|109086.8|109129.9|109079.9|29
1722477820000|2024-08-01 02:03:40|109130.7|109080.7|109138.4|109088.4|109142.3|109092.3|109130.7|109080.7|31
1722477830000|2024-08-01 02:03:50|109136.9|109086.9|109141.6|109091.6|109141.6|109091.6|109136|109086|16
1722477840000|2024-08-01 02:04:00|109142.3|109092.3|109135.4|109085.4|109144.7|109094.7|109135.4|109085.4|24
1722477850000|2024-08-01 02:04:10|109136.1|109086.1|109147.6|109097.6|109147.6|109097.6|109134.8|109084.8|22
1722477860000|2024-08-01 02:04:20|109148.1|109098.1|109142.2|109092.2|109150.2|109100.2|109140|109090|32
1722477870000|2024-08-01 02:04:30|109144.1|109094.1|109147.8|109097.8|109148.1|109098.1|109141.2|109091.2|20
1722477880000|2024-08-01 02:04:40|109147.7|109097.7|109151.4|109101.4|109152.2|109102.2|109147.7|109097.7|13
1722477890000|2024-08-01 02:04:50|109150.3|109100.3|109157.7|109107.7|109157.7|109107.7|109143.8|109093.8|31
1722477900000|2024-08-01 02:05:00|109158|109108|109157.9|109107.9|109162.3|109112.3|109157.3|109107.3|29
1722477910000|2024-08-01 02:05:10|109157.8|109107.8|109158.9|109108.9|109165.1|109115.1|109154.6|109104.6|35
1722477920000|2024-08-01 02:05:20|109159|109109|109157.8|109107.8|109161.8|109111.8|109154.5|109104.5|49
1722477930000|2024-08-01 02:05:30|109156.9|109106.9|109147.6|109097.6|109157.9|109107.9|109147.6|109097.6|55
1722477940000|2024-08-01 02:05:40|109147.4|109097.4|109140.1|109090.1|109151.5|109101.5|109139|109089|57
1722477950000|2024-08-01 02:05:50|109141.2|109091.2|109148|109098|109150.8|109100.8|109141.2|109091.2|41
1722477960000|2024-08-01 02:06:00|109148.3|109098.3|109159.3|109109.3|109165.6|109115.6|109148.3|109098.3|41
1722477970000|2024-08-01 02:06:10|109159.4|109109.4|109154.1|109104.1|109159.6|109109.6|109146|109096|40
1722477980000|2024-08-01 02:06:20|109154.3|109104.3|109147|109097|109156.4|109106.4|109146.2|109096.2|39
1722477990000|2024-08-01 02:06:30|109146.9|109096.9|109145.6|109095.6|109149.8|109099.8|109140.7|109090.7|48
1722478000000|2024-08-01 02:06:40|109145.9|109095.9|109148|109098|109150.9|109100.9|109144.1|109094.1|63
1722478010000|2024-08-01 02:06:50|109148.4|109098.4|109149.8|109099.8|109154.7|109104.7|109143.8|109093.8|60
1722478020000|2024-08-01 02:07:00|109149.9|109099.9|109146.2|109096.2|109149.9|109099.9|109143|109093|47
1722478030000|2024-08-01 02:07:10|109146|109096|109148.7|109098.7|109150.7|109100.7|109145.9|109095.9|36
1722478040000|2024-08-01 02:07:20|109149|109099|109150.6|109100.6|109152.7|109102.7|109148.3|109098.3|33
1722478050000|2024-08-01 02:07:30|109148.5|109098.5|109152.1|109102.1|109155.3|109105.3|109148.5|109098.5|19
1722478060000|2024-08-01 02:07:40|109150.2|109100.2|109151.6|109101.6|109152.8|109102.8|109150.2|109100.2|15
1722478070000|2024-08-01 02:07:50|109151.2|109101.2|109148.3|109098.3|109151.5|109101.5|109147.2|109097.2|24
1722478080000|2024-08-01 02:08:00|109148.4|109098.4|109147.1|109097.1|109150.5|109100.5|109146.1|109096.1|32
1722478090000|2024-08-01 02:08:10|109147.7|109097.7|109150.2|109100.2|109151.4|109101.4|109147.7|109097.7|17
1722478100000|2024-08-01 02:08:20|109150.7|109100.7|109153.9|109103.9|109155.3|109105.3|109150.1|109100.1|27
1722478110000|2024-08-01 02:08:30|109154.5|109104.5|109153.1|109103.1|109154.5|109104.5|109151.6|109101.6|15
1722478120000|2024-08-01 02:08:40|109152.9|109102.9|109147.3|109097.3|109152.9|109102.9|109146.7|109096.7|28
1722478130000|2024-08-01 02:08:50|109146.9|109096.9|109147.7|109097.7|109148.8|109098.8|109146.9|109096.9|12
1722478140000|2024-08-01 02:09:00|109148.7|109098.7|109142.4|109092.4|109149.5|109099.5|109142.4|109092.4|22
1722478150000|2024-08-01 02:09:10|109143|109093|109142.4|109092.4|109143|109093|109142.2|109092.2|6
1722478160000|2024-08-01 02:09:20|109142|109092|109141.6|109091.6|109142.6|109092.6|109141.6|109091.6|10
1722478170000|2024-08-01 02:09:30|109140.8|109090.8|109140.3|109090.3|109140.8|109090.8|109139.8|109089.8|6
1722478180000|2024-08-01 02:09:40|109140.6|109090.6|109142.2|109092.2|109142.4|109092.4|109139.5|109089.5|15
1722478190000|2024-08-01 02:09:50|109142.3|109092.3|109143.4|109093.4|109143.7|109093.7|109140.9|109090.9|20
1722478200000|2024-08-01 02:10:00|109143.5|109093.5|109148.8|109098.8|109149.9|109099.9|109143.5|109093.5|14
1722478210000|2024-08-01 02:10:10|109149.1|109099.1|109152|109102|109152.6|109102.6|109147.5|109097.5|26
1722478220000|2024-08-01 02:10:20|109152.8|109102.8|109154.5|109104.5|109154.5|109104.5|109152.4|109102.4|13
1722478230000|2024-08-01 02:10:30|109153.5|109103.5|109158.3|109108.3|109158.3|109108.3|109152.5|109102.5|17
1722478240000|2024-08-01 02:10:40|109157.8|109107.8|109156.9|109106.9|109158.3|109108.3|109155.3|109105.3|18
1722478250000|2024-08-01 02:10:50|109157.2|109107.2|109157.5|109107.5|109158|109108|109156.1|109106.1|7
1722478260000|2024-08-01 02:11:00|109158|109108|109159.5|109109.5|109159.5|109109.5|109158|109108|14
1722478270000|2024-08-01 02:11:10|109159.4|109109.4|109158.9|109108.9|109159.5|109109.5|109158.9|109108.9|4
1722478280000|2024-08-01 02:11:20|109159.4|109109.4|109160|109110|109160|109110|109159.4|109109.4|4
1722478290000|2024-08-01 02:11:30|109159.5|109109.5|109161.1|109111.1|109161.2|109111.2|109159.5|109109.5|8
1722478300000|2024-08-01 02:11:40|109161.2|109111.2|109159.8|109109.8|109162.4|109112.4|109159.8|109109.8|9
1722478310000|2024-08-01 02:11:50|109161.2|109111.2|109160.8|109110.8|109162.2|109112.2|109160.8|109110.8|7
1722478320000|2024-08-01 02:12:00|109162|109112|109164.5|109114.5|109165.2|109115.2|109161.9|109111.9|15
1722478330000|2024-08-01 02:12:10|109165.9|109115.9|109166.8|109116.8|109167.9|109117.9|109165.4|109115.4|13
1722478340000|2024-08-01 02:12:20|109165.4|109115.4|109167.8|109117.8|109168.1|109118.1|109165.4|109115.4|16
1722478350000|2024-08-01 02:12:30|109167.5|109117.5|109166.5|109116.5|109168.4|109118.4|109166.5|109116.5|11
1722478360000|2024-08-01 02:12:40|109166.2|109116.2|109166.4|109116.4|109166.4|109116.4|109165|109115|11
1722478370000|2024-08-01 02:12:50|109165.5|109115.5|109165.5|109115.5|109166.9|109116.9|109164|109114|17
1722478380000|2024-08-01 02:13:00|109165.8|109115.8|109162.7|109112.7|109165.8|109115.8|109162.7|109112.7|9
1722478390000|2024-08-01 02:13:10|109162.3|109112.3|109163.8|109113.8|109163.8|109113.8|109162.3|109112.3|7
1722478400000|2024-08-01 02:13:20|109164.1|109114.1|109165|109115|109165.8|109115.8|109164.1|109114.1|9
1722478410000|2024-08-01 02:13:30|109164.7|109114.7|109164.6|109114.6|109164.9|109114.9|109164.4|109114.4|10
1722478420000|2024-08-01 02:13:40|109164.8|109114.8|109162.6|109112.6|109165.2|109115.2|109162.6|109112.6|11
1722478430000|2024-08-01 02:13:50|109162.3|109112.3|109160.3|109110.3|109162.3|109112.3|109160|109110|13
1722478440000|2024-08-01 02:14:00|109159.7|109109.7|109159.9|109109.9|109161.3|109111.3|109159.7|109109.7|12
1722478450000|2024-08-01 02:14:10|109159.1|109109.1|109160.2|109110.2|109160.2|109110.2|109158.2|109108.2|9
1722478460000|2024-08-01 02:14:20|109159.9|109109.9|109164.5|109114.5|109164.5|109114.5|109159.5|109109.5|15
1722478470000|2024-08-01 02:14:30|109165.2|109115.2|109167.2|109117.2|109168.1|109118.1|109164.4|109114.4|26
1722478480000|2024-08-01 02:14:40|109166.8|109116.8|109164.6|109114.6|109166.8|109116.8|109164.6|109114.6|12
1722478490000|2024-08-01 02:14:50|109164.4|109114.4|109164.9|109114.9|109165|109115|109164.4|109114.4|5
1722478500000|2024-08-01 02:15:00|109164.8|109114.8|109165|109115|109165.6|109115.6|109163.2|109113.2|10
1722478510000|2024-08-01 02:15:10|109165.1|109115.1|109164.9|109114.9|109166.2|109116.2|109164.8|109114.8|7
1722478520000|2024-08-01 02:15:20|109165.3|109115.3|109165.2|109115.2|109166.1|109116.1|109165.2|109115.2|7
1722478530000|2024-08-01 02:15:30|109165.5|109115.5|109164.9|109114.9|109166|109116|109164.5|109114.5|8
1722478540000|2024-08-01 02:15:40|109164.5|109114.5|109163.6|109113.6|109164.5|109114.5|109163.3|109113.3|6
1722478550000|2024-08-01 02:15:50|109163.3|109113.3|109162.2|109112.2|109163.6|109113.6|109162.2|109112.2|13
1722478560000|2024-08-01 02:16:00|109162|109112|109157.9|109107.9|109162.1|109112.1|109157.8|109107.8|23
1722478570000|2024-08-01 02:16:10|109157.3|109107.3|109157.4|109107.4|109157.4|109107.4|109156.8|109106.8|7
1722478580000|2024-08-01 02:16:20|109157.5|109107.5|109157.1|109107.1|109157.6|109107.6|109157.1|109107.1|4
1722478590000|2024-08-01 02:16:30|109157.5|109107.5|109157.9|109107.9|109158.5|109108.5|109157.5|109107.5|4
1722478600000|2024-08-01 02:16:40|109157.4|109107.4|109156.3|109106.3|109157.4|109107.4|109156.2|109106.2|6
1722478610000|2024-08-01 02:16:50|109156.2|109106.2|109156.2|109106.2|109157.3|109107.3|109156.2|109106.2|6
1722478620000|2024-08-01 02:17:00|109155.8|109105.8|109153.4|109103.4|109155.8|109105.8|109152.1|109102.1|16
1722478630000|2024-08-01 02:17:10|109153.3|109103.3|109161|109111|109164.5|109114.5|109152.9|109102.9|16
1722478640000|2024-08-01 02:17:20|109160.6|109110.6|109158.4|109108.4|109160.6|109110.6|109157.9|109107.9|7
1722478650000|2024-08-01 02:17:30|109158.7|109108.7|109157.8|109107.8|109158.7|109108.7|109157.7|109107.7|6
1722478660000|2024-08-01 02:17:40|109156.2|109106.2|109154.1|109104.1|109156.2|109106.2|109154|109104|14
1722478670000|2024-08-01 02:17:50|109153.5|109103.5|109153.9|109103.9|109153.9|109103.9|109153.4|109103.4|3
1722478680000|2024-08-01 02:18:00|109153.4|109103.4|109147.7|109097.7|109153.4|109103.4|109147.7|109097.7|15
1722478690000|2024-08-01 02:18:10|109147.4|109097.4|109145.3|109095.3|109147.6|109097.6|109144.4|109094.4|14
1722478700000|2024-08-01 02:18:20|109145.4|109095.4|109144.4|109094.4|109147.7|109097.7|109144.2|109094.2|12
1722478710000|2024-08-01 02:18:30|109144.2|109094.2|109144.1|109094.1|109144.2|109094.2|109144.1|109094.1|2
1722478720000|2024-08-01 02:18:40|109142.6|109092.6|109145|109095|109145.3|109095.3|109142.6|109092.6|7
1722478730000|2024-08-01 02:18:50|109144.9|109094.9|109145.7|109095.7|109145.8|109095.8|109144.8|109094.8|7
1722478740000|2024-08-01 02:19:00|109145|109095|109145.2|109095.2|109145.3|109095.3|109145|109095|4
1722478750000|2024-08-01 02:19:10|109145.3|109095.3|109142.2|109092.2|109145.3|109095.3|109142.2|109092.2|9
1722478760000|2024-08-01 02:19:20|109142.5|109092.5|109144.1|109094.1|109144.1|109094.1|109142.5|109092.5|5
1722478770000|2024-08-01 02:19:30|109144.2|109094.2|109144.2|109094.2|109144.2|109094.2|109144.2|109094.2|1
1722478780000|2024-08-01 02:19:40|109144.3|109094.3|109144.4|109094.4|109144.6|109094.6|109144.3|109094.3|4
1722478790000|2024-08-01 02:19:50|109145.1|109095.1|109144|109094|109145.1|109095.1|109144|109094|6
1722478800000|2024-08-01 02:20:00|109144.1|109094.1|109144|109094|109144.1|109094.1|109144|109094|2
1722478810000|2024-08-01 02:20:10|109143.9|109093.9|109144.4|109094.4|109144.9|109094.9|109143|109093|7
1722478820000|2024-08-01 02:20:20|109144.5|109094.5|109145.4|109095.4|109145.5|109095.5|109144.5|109094.5|7
1722478830000|2024-08-01 02:20:30|109145.1|109095.1|109145.8|109095.8|109145.8|109095.8|109144.8|109094.8|6
1722478840000|2024-08-01 02:20:40|109145.7|109095.7|109145.5|109095.5|109145.7|109095.7|109145.5|109095.5|3
1722478850000|2024-08-01 02:20:50|109145.6|109095.6|109143.7|109093.7|109145.6|109095.6|109143.7|109093.7|8
1722478860000|2024-08-01 02:21:00|109143.8|109093.8|109139.6|109089.6|109143.9|109093.9|109139.6|109089.6|14
1722478870000|2024-08-01 02:21:10|109139.2|109089.2|109134|109084|109139.4|109089.4|109134|109084|14
1722478880000|2024-08-01 02:21:20|109133.8|109083.8|109132.4|109082.4|109135.6|109085.6|109132|109082|11
1722478890000|2024-08-01 02:21:30|109132.3|109082.3|109131.8|109081.8|109133.6|109083.6|109131.7|109081.7|10
1722478900000|2024-08-01 02:21:40|109132.4|109082.4|109131|109081|109134.2|109084.2|109130.8|109080.8|10
1722478910000|2024-08-01 02:21:50|109130.6|109080.6|109131.2|109081.2|109132.3|109082.3|109130.6|109080.6|9
1722478920000|2024-08-01 02:22:00|109131.3|109081.3|109130.1|109080.1|109131.3|109081.3|109129.7|109079.7|13
1722478930000|2024-08-01 02:22:10|109129.7|109079.7|109128.2|109078.2|109130.8|109080.8|109128.2|109078.2|19
1722478940000|2024-08-01 02:22:20|109129.9|109079.9|109126|109076|109129.9|109079.9|109126|109076|13
1722478950000|2024-08-01 02:22:30|109125.8|109075.8|109101.9|109051.9|109125.8|109075.8|109101.3|109051.3|40
1722478960000|2024-08-01 02:22:40|109099.4|109049.4|109099|109049|109102.7|109052.7|109098.9|109048.9|16
1722478970000|2024-08-01 02:22:50|109098.5|109048.5|109101.9|109051.9|109101.9|109051.9|109098|109048|10
1722478980000|2024-08-01 02:23:00|109101.2|109051.2|109103|109053|109105.1|109055.1|109100.9|109050.9|14
1722478990000|2024-08-01 02:23:10|109102.9|109052.9|109104.9|109054.9|109105.5|109055.5|109101.6|109051.6|17
1722479000000|2024-08-01 02:23:20|109104|109054|109102.9|109052.9|109104|109054|109101.2|109051.2|9
1722479010000|2024-08-01 02:23:30|109103|109053|109101.8|109051.8|109103|109053|109101.3|109051.3|11
1722479020000|2024-08-01 02:23:40|109102|109052|109103.8|109053.8|109104.4|109054.4|109102|109052|9
1722479030000|2024-08-01 02:23:50|109103.5|109053.5|109102|109052|109104.9|109054.9|109102|109052|11
1722479040000|2024-08-01 02:24:00|109101.7|109051.7|109098.9|109048.9|109101.7|109051.7|109098.9|109048.9|9
1722479050000|2024-08-01 02:24:10|109098.8|109048.8|109098.7|109048.7|109099.5|109049.5|109098.6|109048.6|7
1722479060000|2024-08-01 02:24:20|109098.4|109048.4|109099.7|109049.7|109099.7|109049.7|109097.1|109047.1|9
1722479070000|2024-08-01 02:24:30|109100.1|109050.1|109103.3|109053.3|109103.9|109053.9|109100.1|109050.1|9
1722479080000|2024-08-01 02:24:40|109103.2|109053.2|109103.9|109053.9|109105.5|109055.5|109098.9|109048.9|23
1722479090000|2024-08-01 02:24:50|109103.6|109053.6|109103.7|109053.7|109103.7|109053.7|109102.4|109052.4|13
1722479100000|2024-08-01 02:25:00|109104.2|109054.2|109104.9|109054.9|109106.8|109056.8|109103.5|109053.5|14
1722479110000|2024-08-01 02:25:10|109105.4|109055.4|109104.2|109054.2|109105.4|109055.4|109100.7|109050.7|24
1722479120000|2024-08-01 02:25:20|109104.6|109054.6|109106.8|109056.8|109108.7|109058.7|109103.8|109053.8|16
1722479130000|2024-08-01 02:25:30|109106.7|109056.7|109104.7|109054.7|109108.1|109058.1|109104.7|109054.7|17
1722479140000|2024-08-01 02:25:40|109102.3|109052.3|109092.1|109042.1|109102.3|109052.3|109092.1|109042.1|28
1722479150000|2024-08-01 02:25:50|109091.4|109041.4|109092|109042|109093|109043|109091.3|109041.3|11
1722479160000|2024-08-01 02:26:00|109090.5|109040.5|109085.5|109035.5|109090.5|109040.5|109083.6|109033.6|23
1722479170000|2024-08-01 02:26:10|109085.1|109035.1|109077.1|109027.1|109085.5|109035.5|109073.2|109023.2|30
1722479180000|2024-08-01 02:26:20|109077.5|109027.5|109069.4|109019.4|109077.7|109027.7|109069.4|109019.4|21
1722479190000|2024-08-01 02:26:30|109068.6|109018.6|109071.6|109021.6|109071.6|109021.6|109068.6|109018.6|17
1722479200000|2024-08-01 02:26:40|109071.7|109021.7|109071.5|109021.5|109071.8|109021.8|109071.5|109021.5|4
1722479210000|2024-08-01 02:26:50|109071.2|109021.2|109073.4|109023.4|109074.8|109024.8|109071.1|109021.1|13
1722479220000|2024-08-01 02:27:00|109072.6|109022.6|109074.4|109024.4|109074.4|109024.4|109072.6|109022.6|9
1722479230000|2024-08-01 02:27:10|109074.6|109024.6|109075.1|109025.1|109075.9|109025.9|109074.6|109024.6|14
1722479240000|2024-08-01 02:27:20|109075.2|109025.2|109069.6|109019.6|109075.2|109025.2|109068.4|109018.4|19
1722479250000|2024-08-01 02:27:30|109069.9|109019.9|109073.1|109023.1|109073.8|109023.8|109069.9|109019.9|9
1722479260000|2024-08-01 02:27:40|109072.8|109022.8|109073.5|109023.5|109073.5|109023.5|109072.1|109022.1|11
1722479270000|2024-08-01 02:27:50|109073.4|109023.4|109076|109026|109076.9|109026.9|109073.3|109023.3|11
1722479280000|2024-08-01 02:28:00|109076.7|109026.7|109087.1|109037.1|109087.3|109037.3|109076.7|109026.7|24
1722479290000|2024-08-01 02:28:10|109088.4|109038.4|109087.4|109037.4|109088.4|109038.4|109086.9|109036.9|10
1722479300000|2024-08-01 02:28:20|109087.8|109037.8|109098.8|109048.8|109099.6|109049.6|109087.8|109037.8|22
1722479310000|2024-08-01 02:28:30|109099.1|109049.1|109104.3|109054.3|109106.1|109056.1|109099.1|109049.1|17
1722479320000|2024-08-01 02:28:40|109103.8|109053.8|109104.2|109054.2|109105.2|109055.2|109103.5|109053.5|8
1722479330000|2024-08-01 02:28:50|109104.9|109054.9|109097.1|109047.1|109105.7|109055.7|109094.1|109044.1|31
1722479340000|2024-08-01 02:29:00|109094.5|109044.5|109097.1|109047.1|109099.5|109049.5|109092.8|109042.8|27
1722479350000|2024-08-01 02:29:10|109096.8|109046.8|109093.9|109043.9|109097.9|109047.9|109091.3|109041.3|14
1722479360000|2024-08-01 02:29:20|109093.8|109043.8|109094.9|109044.9|109095.8|109045.8|109093.4|109043.4|13
1722479370000|2024-08-01 02:29:30|109094.8|109044.8|109095.7|109045.7|109095.9|109045.9|109094.4|109044.4|8
1722479380000|2024-08-01 02:29:40|109095.5|109045.5|109100.8|109050.8|109101|109051|109095.4|109045.4|16
1722479390000|2024-08-01 02:29:50|109100.9|109050.9|109101.5|109051.5|109101.5|109051.5|109100.5|109050.5|6
1722479400000|2024-08-01 02:30:00|109101.4|109051.4|109112|109062|109112.5|109062.5|109101.4|109051.4|35
1722479410000|2024-08-01 02:30:10|109112.4|109062.4|109127.3|109077.3|109129.3|109079.3|109110.8|109060.8|40
1722479420000|2024-08-01 02:30:20|109127.8|109077.8|109133.9|109083.9|109134.4|109084.4|109127.8|109077.8|31
1722479430000|2024-08-01 02:30:30|109133|109083|109130.5|109080.5|109133|109083|109128.2|109078.2|37
1722479440000|2024-08-01 02:30:40|109130.9|109080.9|109131.5|109081.5|109131.6|109081.6|109130.9|109080.9|7
1722479450000|2024-08-01 02:30:50|109131.9|109081.9|109131.2|109081.2|109132.2|109082.2|109131.2|109081.2|9
1722479460000|2024-08-01 02:31:00|109130.9|109080.9|109132.6|109082.6|109133.6|109083.6|109130.5|109080.5|19
1722479470000|2024-08-01 02:31:10|109132.5|109082.5|109134.7|109084.7|109134.7|109084.7|109132.3|109082.3|10
1722479480000|2024-08-01 02:31:20|109135.3|109085.3|109137.7|109087.7|109144.8|109094.8|109134.1|109084.1|28
1722479490000|2024-08-01 02:31:30|109136.9|109086.9|109140|109090|109140|109090|109136.9|109086.9|16
1722479500000|2024-08-01 02:31:40|109140.3|109090.3|109139.7|109089.7|109141|109091|109138.9|109088.9|11
1722479510000|2024-08-01 02:31:50|109139.3|109089.3|109138.8|109088.8|109139.4|109089.4|109138.7|109088.7|7
1722479520000|2024-08-01 02:32:00|109138.1|109088.1|109145.6|109095.6|109145.6|109095.6|109137.8|109087.8|17
1722479530000|2024-08-01 02:32:10|109145.5|109095.5|109142.7|109092.7|109145.5|109095.5|109140.9|109090.9|19
1722479540000|2024-08-01 02:32:20|109142.8|109092.8|109135.7|109085.7|109143.6|109093.6|109135.3|109085.3|24
1722479550000|2024-08-01 02:32:30|109135.8|109085.8|109135.1|109085.1|109138.7|109088.7|109134.9|109084.9|13
1722479560000|2024-08-01 02:32:40|109135|109085|109134.7|109084.7|109137.3|109087.3|109127.9|109077.9|25
1722479570000|2024-08-01 02:32:50|109135.6|109085.6|109134|109084|109135.6|109085.6|109134|109084|6
1722479580000|2024-08-01 02:33:00|109134.8|109084.8|109135.4|109085.4|109135.4|109085.4|109134.8|109084.8|2
1722479590000|2024-08-01 02:33:10|109135|109085|109133.9|109083.9|109135.1|109085.1|109131.5|109081.5|15
1722479600000|2024-08-01 02:33:20|109133.2|109083.2|109128.7|109078.7|109133.2|109083.2|109128.7|109078.7|12
1722479610000|2024-08-01 02:33:30|109128.5|109078.5|109130.9|109080.9|109130.9|109080.9|109128.3|109078.3|10
1722479620000|2024-08-01 02:33:40|109129.9|109079.9|109132.6|109082.6|109133.9|109083.9|109129.9|109079.9|12
1722479630000|2024-08-01 02:33:50|109133.2|109083.2|109131.5|109081.5|109134.9|109084.9|109130.6|109080.6|20
1722479640000|2024-08-01 02:34:00|109131.6|109081.6|109133.7|109083.7|109133.7|109083.7|109131.6|109081.6|10
1722479650000|2024-08-01 02:34:10|109132.9|109082.9|109133.9|109083.9|109134.4|109084.4|109132|109082|15
1722479660000|2024-08-01 02:34:20|109134|109084|109135.2|109085.2|109135.3|109085.3|109133.5|109083.5|13
1722479670000|2024-08-01 02:34:30|109135.1|109085.1|109133.7|109083.7|109135.1|109085.1|109133.6|109083.6|15
1722479680000|2024-08-01 02:34:40|109133.8|109083.8|109132.4|109082.4|109134|109084|109132|109082|13
1722479690000|2024-08-01 02:34:50|109132.6|109082.6|109132.5|109082.5|109133|109083|109132.4|109082.4|11
1722479700000|2024-08-01 02:35:00|109131.6|109081.6|109126.8|109076.8|109133.9|109083.9|109126.8|109076.8|18
1722479710000|2024-08-01 02:35:10|109129.4|109079.4|109125.5|109075.5|109129.4|109079.4|109125.5|109075.5|10
1722479720000|2024-08-01 02:35:20|109126.9|109076.9|109127.4|109077.4|109127.4|109077.4|109125.1|109075.1|12
1722479730000|2024-08-01 02:35:30|109127.5|109077.5|109127.6|109077.6|109131.4|109081.4|109127.5|109077.5|8
1722479740000|2024-08-01 02:35:40|109127.5|109077.5|109124.2|109074.2|109127.5|109077.5|109124.1|109074.1|21
1722479750000|2024-08-01 02:35:50|109124.5|109074.5|109129|109079|109129|109079|109124.2|109074.2|18
1722479760000|2024-08-01 02:36:00|109129.6|109079.6|109135.1|109085.1|109135.1|109085.1|109129.6|109079.6|10
1722479770000|2024-08-01 02:36:10|109135.4|109085.4|109135.9|109085.9|109136.1|109086.1|109135.4|109085.4|4
1722479780000|2024-08-01 02:36:20|109135.8|109085.8|109130.4|109080.4|109136|109086|109130.4|109080.4|13
1722479790000|2024-08-01 02:36:30|109130.2|109080.2|109132.6|109082.6|109132.6|109082.6|109130.2|109080.2|12
1722479800000|2024-08-01 02:36:40|109132.7|109082.7|109132.9|109082.9|109133|109083|109132.6|109082.6|6
1722479810000|2024-08-01 02:36:50|109133.6|109083.6|109134.1|109084.1|109135.2|109085.2|109133.6|109083.6|8
1722479820000|2024-08-01 02:37:00|109134.5|109084.5|109133|109083|109134.8|109084.8|109133|109083|7
1722479830000|2024-08-01 02:37:10|109133.9|109083.9|109128.5|109078.5|109133.9|109083.9|109127.6|109077.6|16
1722479840000|2024-08-01 02:37:20|109128.1|109078.1|109128.8|109078.8|109128.8|109078.8|109128|109078|5
1722479850000|2024-08-01 02:37:30|109128.4|109078.4|109136.2|109086.2|109136.7|109086.7|109128|109078|9
1722479860000|2024-08-01 02:37:40|109136.7|109086.7|109135.3|109085.3|109136.7|109086.7|109134.5|109084.5|13
1722479870000|2024-08-01 02:37:50|109135.1|109085.1|109135.2|109085.2|109135.2|109085.2|109134.3|109084.3|6
1722479880000|2024-08-01 02:38:00|109135.1|109085.1|109134.7|109084.7|109135.1|109085.1|109133.9|109083.9|6
1722479890000|2024-08-01 02:38:10|109134.6|109084.6|109132.2|109082.2|109134.6|109084.6|109130.4|109080.4|13
1722479900000|2024-08-01 02:38:20|109132.6|109082.6|109131.9|109081.9|109133.1|109083.1|109131.9|109081.9|13
1722479910000|2024-08-01 02:38:30|109131.7|109081.7|109129.5|109079.5|109131.7|109081.7|109129.5|109079.5|15
1722479920000|2024-08-01 02:38:40|109129.1|109079.1|109130.1|109080.1|109130.1|109080.1|109129.1|109079.1|7
1722479930000|2024-08-01 02:38:50|109129.6|109079.6|109112.8|109062.8|109129.6|109079.6|109111.2|109061.2|13
1722479940000|2024-08-01 02:39:00|109108.4|109058.4|109105.1|109055.1|109109.2|109059.2|109104.3|109054.3|15
1722479950000|2024-08-01 02:39:10|109106|109056|109107.4|109057.4|109108.9|109058.9|109106|109056|10
1722479960000|2024-08-01 02:39:20|109107.3|109057.3|109113.4|109063.4|109113.4|109063.4|109107.2|109057.2|15
1722479970000|2024-08-01 02:39:30|109114.2|109064.2|109113.8|109063.8|109115|109065|109113.6|109063.6|14
1722479980000|2024-08-01 02:39:40|109113.9|109063.9|109114.1|109064.1|109114.5|109064.5|109113.5|109063.5|7
1722479990000|2024-08-01 02:39:50|109114|109064|109113.1|109063.1|109114.1|109064.1|109113.1|109063.1|5
1722480000000|2024-08-01 02:40:00|109113|109063|109105.5|109055.5|109113|109063|109105.5|109055.5|16
1722480010000|2024-08-01 02:40:10|109105.8|109055.8|109107.1|109057.1|109107.1|109057.1|109105.8|109055.8|5
1722480020000|2024-08-01 02:40:20|109107.5|109057.5|109113.2|109063.2|109113.9|109063.9|109107.5|109057.5|17
1722480030000|2024-08-01 02:40:30|109111.7|109061.7|109111.4|109061.4|109112.1|109062.1|109111.4|109061.4|5
1722480040000|2024-08-01 02:40:40|109111.5|109061.5|109111.7|109061.7|109111.7|109061.7|109111.5|109061.5|4
1722480050000|2024-08-01 02:40:50|109112.1|109062.1|109112.8|109062.8|109112.8|109062.8|109112.1|109062.1|6
1722480060000|2024-08-01 02:41:00|109112.5|109062.5|109115.3|109065.3|109115.6|109065.6|109112.2|109062.2|7
1722480070000|2024-08-01 02:41:10|109115.4|109065.4|109113.9|109063.9|109115.6|109065.6|109113.9|109063.9|9
1722480080000|2024-08-01 02:41:20|109113.8|109063.8|109114.5|109064.5|109114.5|109064.5|109113.8|109063.8|6
1722480090000|2024-08-01 02:41:30|109114.7|109064.7|109113.1|109063.1|109114.8|109064.8|109113.1|109063.1|9
1722480100000|2024-08-01 02:41:40|109113|109063|109114.5|109064.5|109115.3|109065.3|109112.6|109062.6|6
1722480110000|2024-08-01 02:41:50|109114.9|109064.9|109117.2|109067.2|109117.2|109067.2|109112.8|109062.8|15
1722480120000|2024-08-01 02:42:00|109116.9|109066.9|109118.3|109068.3|109118.3|109068.3|109116.9|109066.9|6
1722480130000|2024-08-01 02:42:10|109118|109068|109116|109066|109118|109068|109115.1|109065.1|11
1722480140000|2024-08-01 02:42:20|109115.9|109065.9|109114.9|109064.9|109115.9|109065.9|109114|109064|18
1722480150000|2024-08-01 02:42:30|109114.6|109064.6|109113.2|109063.2|109114.7|109064.7|109112.9|109062.9|16
1722480160000|2024-08-01 02:42:40|109113.7|109063.7|109113|109063|109113.9|109063.9|109112.9|109062.9|7
1722480170000|2024-08-01 02:42:50|109113.4|109063.4|109117.7|109067.7|109117.7|109067.7|109112.1|109062.1|10
1722480180000|2024-08-01 02:43:00|109116.1|109066.1|109115.2|109065.2|109116.2|109066.2|109113.7|109063.7|10
1722480190000|2024-08-01 02:43:10|109115.4|109065.4|109112.6|109062.6|109115.4|109065.4|109112.3|109062.3|20
1722480200000|2024-08-01 02:43:20|109112.4|109062.4|109109.1|109059.1|109112.4|109062.4|109109.1|109059.1|11
1722480210000|2024-08-01 02:43:30|109108.9|109058.9|109106.4|109056.4|109109.1|109059.1|109106.4|109056.4|9
1722480220000|2024-08-01 02:43:40|109106.7|109056.7|109109.6|109059.6|109110|109060|109106.1|109056.1|14
1722480230000|2024-08-01 02:43:50|109110.1|109060.1|109109.4|109059.4|109110.1|109060.1|109109.4|109059.4|7
1722480240000|2024-08-01 02:44:00|109109.1|109059.1|109108.4|109058.4|109109.1|109059.1|109107.8|109057.8|8
1722480250000|2024-08-01 02:44:10|109107.5|109057.5|109106.9|109056.9|109108|109058|109106.9|109056.9|6
1722480260000|2024-08-01 02:44:20|109107|109057|109105.9|109055.9|109107.7|109057.7|109105.9|109055.9|10
1722480270000|2024-08-01 02:44:30|109105.4|109055.4|109104.6|109054.6|109106.5|109056.5|109103.8|109053.8|11
1722480280000|2024-08-01 02:44:40|109105.2|109055.2|109104.5|109054.5|109105.6|109055.6|109104.5|109054.5|5
1722480290000|2024-08-01 02:44:50|109104.6|109054.6|109106.1|109056.1|109106.1|109056.1|109104.6|109054.6|5
1722480300000|2024-08-01 02:45:00|109106|109056|109109|109059|109110.2|109060.2|109106|109056|11
1722480310000|2024-08-01 02:45:10|109108.7|109058.7|109106.4|109056.4|109108.7|109058.7|109106.4|109056.4|7
1722480320000|2024-08-01 02:45:20|109106.3|109056.3|109106.4|109056.4|109106.8|109056.8|109106.3|109056.3|5
1722480330000|2024-08-01 02:45:30|109107.3|109057.3|109108.2|109058.2|109108.2|109058.2|109107|109057|9
1722480340000|2024-08-01 02:45:40|109108.3|109058.3|109108.4|109058.4|109109|109059|109107.6|109057.6|18
1722480350000|2024-08-01 02:45:50|109109.2|109059.2|109108.7|109058.7|109109.2|109059.2|109107.1|109057.1|12
1722480360000|2024-08-01 02:46:00|109108|109058|109111.2|109061.2|109111.9|109061.9|109108|109058|19
1722480370000|2024-08-01 02:46:10|109111.3|109061.3|109108|109058|109111.6|109061.6|109107.7|109057.7|10
1722480380000|2024-08-01 02:46:20|109107.6|109057.6|109108.6|109058.6|109108.9|109058.9|109105.8|109055.8|16
1722480390000|2024-08-01 02:46:30|109107.8|109057.8|109112|109062|109112.3|109062.3|109107.8|109057.8|11
1722480400000|2024-08-01 02:46:40|109111.9|109061.9|109110.8|109060.8|109111.9|109061.9|109110.7|109060.7|7
1722480410000|2024-08-01 02:46:50|109110.5|109060.5|109099.3|109049.3|109110.5|109060.5|109099.2|109049.2|25
1722480420000|2024-08-01 02:47:00|109099.1|109049.1|109100.8|109050.8|109100.8|109050.8|109099.1|109049.1|7
1722480430000|2024-08-01 02:47:10|109101.2|109051.2|109101.4|109051.4|109101.4|109051.4|109100.7|109050.7|9
1722480440000|2024-08-01 02:47:20|109101.1|109051.1|109104.6|109054.6|109105.8|109055.8|109101.1|109051.1|15
1722480450000|2024-08-01 02:47:30|109104.5|109054.5|109103.3|109053.3|109105.7|109055.7|109103.3|109053.3|14
1722480460000|2024-08-01 02:47:40|109103.4|109053.4|109096.7|109046.7|109105|109055|109096.4|109046.4|17
1722480470000|2024-08-01 02:47:50|109096.4|109046.4|109095.3|109045.3|109096.4|109046.4|109095.3|109045.3|5
1722480480000|2024-08-01 02:48:00|109095.7|109045.7|109097.4|109047.4|109097.6|109047.6|109095.7|109045.7|9
1722480490000|2024-08-01 02:48:10|109098.3|109048.3|109099.1|109049.1|109100.1|109050.1|109098.3|109048.3|10
1722480500000|2024-08-01 02:48:20|109099.4|109049.4|109102.5|109052.5|109103.7|109053.7|109099.1|109049.1|16
1722480510000|2024-08-01 02:48:30|109103.4|109053.4|109103.7|109053.7|109105.9|109055.9|109102.7|109052.7|15
1722480520000|2024-08-01 02:48:40|109103.8|109053.8|109102.9|109052.9|109104.5|109054.5|109102.9|109052.9|14
1722480530000|2024-08-01 02:48:50|109102.8|109052.8|109100.7|109050.7|109103.2|109053.2|109099.4|109049.4|14
1722480540000|2024-08-01 02:49:00|109100.3|109050.3|109096.9|109046.9|109100.3|109050.3|109096.5|109046.5|15
1722480550000|2024-08-01 02:49:10|109099.1|109049.1|109098.8|109048.8|109099.1|109049.1|109096.9|109046.9|13
1722480560000|2024-08-01 02:49:20|109099|109049|109102.2|109052.2|109104.7|109054.7|109098.8|109048.8|9
1722480570000|2024-08-01 02:49:30|109101.9|109051.9|109105.2|109055.2|109105.5|109055.5|109101.9|109051.9|11
1722480580000|2024-08-01 02:49:40|109105.3|109055.3|109110.4|109060.4|109112.4|109062.4|109105.3|109055.3|10
1722480590000|2024-08-01 02:49:50|109111.2|109061.2|109111.8|109061.8|109111.8|109061.8|109110.4|109060.4|12
1722480600000|2024-08-01 02:50:00|109111.4|109061.4|109103.9|109053.9|109111.6|109061.6|109103.1|109053.1|25
1722480610000|2024-08-01 02:50:10|109106.3|109056.3|109102.3|109052.3|109106.3|109056.3|109101.8|109051.8|16
1722480620000|2024-08-01 02:50:20|109104.5|109054.5|109108.8|109058.8|109111.7|109061.7|109104.2|109054.2|31
1722480630000|2024-08-01 02:50:30|109108.4|109058.4|109116.3|109066.3|109117.1|109067.1|109108.3|109058.3|18
1722480640000|2024-08-01 02:50:40|109116.2|109066.2|109116.2|109066.2|109116.6|109066.6|109115.8|109065.8|11
1722480650000|2024-08-01 02:50:50|109115.8|109065.8|109113.7|109063.7|109115.8|109065.8|109113.7|109063.7|16
1722480660000|2024-08-01 02:51:00|109113.3|109063.3|109108|109058|109114.6|109064.6|109104.6|109054.6|23
1722480670000|2024-08-01 02:51:10|109107.6|109057.6|109108.8|109058.8|109112.3|109062.3|109107.1|109057.1|18
1722480680000|2024-08-01 02:51:20|109108.5|109058.5|109107.4|109057.4|109110.1|109060.1|109107|109057|15
1722480690000|2024-08-01 02:51:30|109107.1|109057.1|109106.2|109056.2|109107.1|109057.1|109105.8|109055.8|6
1722480700000|2024-08-01 02:51:40|109105.8|109055.8|109104.3|109054.3|109105.9|109055.9|109104.3|109054.3|8
1722480710000|2024-08-01 02:51:50|109104.2|109054.2|109103.5|109053.5|109104.2|109054.2|109103.5|109053.5|3
1722480720000|2024-08-01 02:52:00|109103.4|109053.4|109101.7|109051.7|109103.4|109053.4|109099.9|109049.9|11
1722480730000|2024-08-01 02:52:10|109101.9|109051.9|109100.9|109050.9|109102.2|109052.2|109100.5|109050.5|8
1722480740000|2024-08-01 02:52:20|109100.7|109050.7|109100.9|109050.9|109100.9|109050.9|109100.6|109050.6|3
1722480750000|2024-08-01 02:52:30|109100.5|109050.5|109103.3|109053.3|109103.8|109053.8|109099.5|109049.5|10
1722480760000|2024-08-01 02:52:40|109102.9|109052.9|109102.6|109052.6|109104|109054|109101.5|109051.5|15
1722480770000|2024-08-01 02:52:50|109102.9|109052.9|109105.6|109055.6|109105.6|109055.6|109102.9|109052.9|12
1722480780000|2024-08-01 02:53:00|109105.3|109055.3|109105.4|109055.4|109106|109056|109104.2|109054.2|17
1722480790000|2024-08-01 02:53:10|109105|109055|109108.1|109058.1|109108.6|109058.6|109105|109055|12
1722480800000|2024-08-01 02:53:20|109108.6|109058.6|109107.8|109057.8|109108.7|109058.7|109106.4|109056.4|8
1722480810000|2024-08-01 02:53:30|109108.2|109058.2|109111.3|109061.3|109113.3|109063.3|109108.2|109058.2|13
1722480820000|2024-08-01 02:53:40|109110.9|109060.9|109110.2|109060.2|109110.9|109060.9|109108.7|109058.7|9
1722480830000|2024-08-01 02:53:50|109109.8|109059.8|109115.9|109065.9|109115.9|109065.9|109109.5|109059.5|16
1722480840000|2024-08-01 02:54:00|109115.8|109065.8|109115.5|109065.5|109116.5|109066.5|109115.5|109065.5|12
1722480850000|2024-08-01 02:54:10|109115.6|109065.6|109116.1|109066.1|109117|109067|109115.6|109065.6|5
1722480860000|2024-08-01 02:54:20|109116.2|109066.2|109121.7|109071.7|109121.7|109071.7|109115.6|109065.6|17
1722480870000|2024-08-01 02:54:30|109123.7|109073.7|109125.3|109075.3|109125.3|109075.3|109123.7|109073.7|16
1722480880000|2024-08-01 02:54:40|109124.9|109074.9|109123.7|109073.7|109124.9|109074.9|109123.7|109073.7|13
1722480890000|2024-08-01 02:54:50|109123.8|109073.8|109124.7|109074.7|109124.8|109074.8|109123.4|109073.4|15
1722480900000|2024-08-01 02:55:00|109125.1|109075.1|109123.7|109073.7|109126.2|109076.2|109121.7|109071.7|18
1722480910000|2024-08-01 02:55:10|109124.3|109074.3|109127.1|109077.1|109128.5|109078.5|109124.3|109074.3|11
1722480920000|2024-08-01 02:55:20|109126.8|109076.8|109127.8|109077.8|109127.8|109077.8|109126.7|109076.7|7
1722480930000|2024-08-01 02:55:30|109127.7|109077.7|109126.7|109076.7|109127.7|109077.7|109125.3|109075.3|11
1722480940000|2024-08-01 02:55:40|109127|109077|109129.7|109079.7|109131|109081|109126.7|109076.7|12
1722480950000|2024-08-01 02:55:50|109129.4|109079.4|109125.4|109075.4|109129.8|109079.8|109124.8|109074.8|14
1722480960000|2024-08-01 02:56:00|109125.5|109075.5|109129.5|109079.5|109129.5|109079.5|109123.7|109073.7|17
1722480970000|2024-08-01 02:56:10|109129.9|109079.9|109131.9|109081.9|109131.9|109081.9|109129.9|109079.9|10
1722480980000|2024-08-01 02:56:20|109132|109082|109132|109082|109132|109082|109132|109082|1
1722480990000|2024-08-01 02:56:30|109134|109084|109145.1|109095.1|109145.3|109095.3|109134|109084|26
1722481000000|2024-08-01 02:56:40|109145.2|109095.2|109143.9|109093.9|109145.2|109095.2|109143.9|109093.9|7
1722481010000|2024-08-01 02:56:50|109143.1|109093.1|109144|109094|109144.2|109094.2|109142.4|109092.4|11
1722481020000|2024-08-01 02:57:00|109143.6|109093.6|109144.4|109094.4|109144.7|109094.7|109142.2|109092.2|12
1722481030000|2024-08-01 02:57:10|109144.7|109094.7|109142.9|109092.9|109145.6|109095.6|109142.7|109092.7|11
1722481040000|2024-08-01 02:57:20|109143.2|109093.2|109147|109097|109147|109097|109143.2|109093.2|10
1722481050000|2024-08-01 02:57:30|109147.5|109097.5|109151.4|109101.4|109151.8|109101.8|109146.8|109096.8|20
1722481060000|2024-08-01 02:57:40|109152.1|109102.1|109155.7|109105.7|109157.9|109107.9|109152.1|109102.1|20
1722481070000|2024-08-01 02:57:50|109155.3|109105.3|109155.1|109105.1|109155.8|109105.8|109154.7|109104.7|13
1722481080000|2024-08-01 02:58:00|109154.7|109104.7|109153.2|109103.2|109156.2|109106.2|109153.2|109103.2|18
1722481090000|2024-08-01 02:58:10|109153.1|109103.1|109143.6|109093.6|109154.1|109104.1|109143.6|109093.6|25
1722481100000|2024-08-01 02:58:20|109144|109094|109146.3|109096.3|109147.2|109097.2|109143.5|109093.5|17
1722481110000|2024-08-01 02:58:30|109146|109096|109140|109090|109146|109096|109139|109089|15
1722481120000|2024-08-01 02:58:40|109139.8|109089.8|109140.8|109090.8|109140.8|109090.8|109139.8|109089.8|11
1722481130000|2024-08-01 02:58:50|109140.7|109090.7|109147.7|109097.7|109147.7|109097.7|109138.4|109088.4|20
1722481140000|2024-08-01 02:59:00|109148.2|109098.2|109145.3|109095.3|109148.2|109098.2|109144.3|109094.3|13
1722481150000|2024-08-01 02:59:10|109144.9|109094.9|109147.5|109097.5|109147.6|109097.6|109144.9|109094.9|8
1722481160000|2024-08-01 02:59:20|109147.6|109097.6|109147.5|109097.5|109147.9|109097.9|109147.1|109097.1|7
1722481170000|2024-08-01 02:59:30|109146.6|109096.6|109145.7|109095.7|109146.6|109096.6|109145.7|109095.7|7
1722481180000|2024-08-01 02:59:40|109146.1|109096.1|109145.2|109095.2|109146.1|109096.1|109144.3|109094.3|8
1722481190000|2024-08-01 02:59:50|109145.8|109095.8|109145.1|109095.1|109145.8|109095.8|109142.8|109092.8|15
1722481200000|2024-08-01 03:00:00|109145.2|109095.2|109148.3|109098.3|109148.8|109098.8|109145.2|109095.2|15
1722481210000|2024-08-01 03:00:10|109148.7|109098.7|109150|109100|109150.3|109100.3|109148.7|109098.7|6
1722481220000|2024-08-01 03:00:20|109150.3|109100.3|109148.4|109098.4|109150.8|109100.8|109148|109098|17
1722481230000|2024-08-01 03:00:30|109148.8|109098.8|109149|109099|109150.4|109100.4|109148.8|109098.8|11
1722481240000|2024-08-01 03:00:40|109148.6|109098.6|109145.5|109095.5|109148.6|109098.6|109145.5|109095.5|13
1722481250000|2024-08-01 03:00:50|109145.8|109095.8|109175.9|109125.9|109176.2|109126.2|109145.8|109095.8|35
1722481260000|2024-08-01 03:01:00|109176.3|109126.3|109183.2|109133.2|109184.6|109134.6|109176|109126|34
1722481270000|2024-08-01 03:01:10|109182.1|109132.1|109183.3|109133.3|109190.2|109140.2|109173.7|109123.7|52
1722481280000|2024-08-01 03:01:20|109183.7|109133.7|109181|109131|109186.6|109136.6|109179.4|109129.4|50
1722481290000|2024-08-01 03:01:30|109179.8|109129.8|109178.1|109128.1|109181.1|109131.1|109172|109122|46
1722481300000|2024-08-01 03:01:40|109179.3|109129.3|109180.6|109130.6|109181.5|109131.5|109177.3|109127.3|38
1722481310000|2024-08-01 03:01:50|109179.6|109129.6|109178.3|109128.3|109181.7|109131.7|109178.3|109128.3|44
1722481320000|2024-08-01 03:02:00|109179.6|109129.6|109176.3|109126.3|109179.9|109129.9|109174.6|109124.6|41
1722481330000|2024-08-01 03:02:10|109177.2|109127.2|109180.8|109130.8|109181.4|109131.4|109173.8|109123.8|41
1722481340000|2024-08-01 03:02:20|109182|109132|109175.2|109125.2|109182.2|109132.2|109174.5|109124.5|26
1722481350000|2024-08-01 03:02:30|109175.4|109125.4|109174.1|109124.1|109176.8|109126.8|109173.4|109123.4|31
1722481360000|2024-08-01 03:02:40|109175.1|109125.1|109171.3|109121.3|109175.3|109125.3|109170.1|109120.1|42
1722481370000|2024-08-01 03:02:50|109171.5|109121.5|109172.6|109122.6|109172.6|109122.6|109169.6|109119.6|25
1722481380000|2024-08-01 03:03:00|109172.7|109122.7|109172.7|109122.7|109172.7|109122.7|109171.2|109121.2|9
1722481390000|2024-08-01 03:03:10|109173.2|109123.2|109169.2|109119.2|109173.3|109123.3|109168.2|109118.2|21
1722481400000|2024-08-01 03:03:20|109169.4|109119.4|109163.7|109113.7|109169.9|109119.9|109162.2|109112.2|26
1722481410000|2024-08-01 03:03:30|109163.3|109113.3|109161.4|109111.4|109166.1|109116.1|109160.5|109110.5|29
1722481420000|2024-08-01 03:03:40|109160.8|109110.8|109157.2|109107.2|109160.8|109110.8|109156.5|109106.5|12
1722481430000|2024-08-01 03:03:50|109157|109107|109155.4|109105.4|109157.3|109107.3|109155.4|109105.4|13
1722481440000|2024-08-01 03:04:00|109155.8|109105.8|109155|109105|109156.9|109106.9|109155|109105|22
1722481450000|2024-08-01 03:04:10|109155.3|109105.3|109151.8|109101.8|109156.4|109106.4|109151.8|109101.8|21
1722481460000|2024-08-01 03:04:20|109151.9|109101.9|109154.3|109104.3|109155.2|109105.2|109150.9|109100.9|11
1722481470000|2024-08-01 03:04:30|109153.2|109103.2|109151|109101|109153.8|109103.8|109150.9|109100.9|12
1722481480000|2024-08-01 03:04:40|109151.5|109101.5|109152.2|109102.2|109152.6|109102.6|109151.5|109101.5|12
1722481490000|2024-08-01 03:04:50|109152.1|109102.1|109152.4|109102.4|109152.7|109102.7|109152.1|109102.1|7
1722481500000|2024-08-01 03:05:00|109152.3|109102.3|109161.1|109111.1|109161.6|109111.6|109151.4|109101.4|33
1722481510000|2024-08-01 03:05:10|109162|109112|109162.8|109112.8|109167|109117|109161.1|109111.1|37
1722481520000|2024-08-01 03:05:20|109162.5|109112.5|109158.4|109108.4|109162.5|109112.5|109157.4|109107.4|12
1722481530000|2024-08-01 03:05:30|109158.3|109108.3|109158|109108|109159.1|109109.1|109157.3|109107.3|15
1722481540000|2024-08-01 03:05:40|109158.1|109108.1|109156.4|109106.4|109160.6|109110.6|109156.3|109106.3|15
1722481550000|2024-08-01 03:05:50|109156.7|109106.7|109155.6|109105.6|109157.3|109107.3|109155.4|109105.4|15
1722481560000|2024-08-01 03:06:00|109156.2|109106.2|109159.2|109109.2|109159.2|109109.2|109155.4|109105.4|13
1722481570000|2024-08-01 03:06:10|109155.9|109105.9|109148.7|109098.7|109155.9|109105.9|109147.4|109097.4|20
1722481580000|2024-08-01 03:06:20|109149.1|109099.1|109147|109097|109149.7|109099.7|109146.5|109096.5|9
1722481590000|2024-08-01 03:06:30|109147.1|109097.1|109146.1|109096.1|109147.1|109097.1|109145|109095|11
1722481600000|2024-08-01 03:06:40|109146.2|109096.2|109144.7|109094.7|109147.1|109097.1|109144.7|109094.7|10
1722481610000|2024-08-01 03:06:50|109145.4|109095.4|109146.1|109096.1|109146.7|109096.7|109145.4|109095.4|9
1722481620000|2024-08-01 03:07:00|109146|109096|109145.5|109095.5|109146.5|109096.5|109144.7|109094.7|9
1722481630000|2024-08-01 03:07:10|109145.4|109095.4|109145.3|109095.3|109145.4|109095.4|109145.3|109095.3|2
1722481640000|2024-08-01 03:07:20|109144.8|109094.8|109133|109083|109146.7|109096.7|109133|109083|23
1722481650000|2024-08-01 03:07:30|109133.5|109083.5|109133.8|109083.8|109135.9|109085.9|109133.3|109083.3|12
1722481660000|2024-08-01 03:07:40|109133.7|109083.7|109139.3|109089.3|109139.8|109089.8|109133.7|109083.7|14
1722481670000|2024-08-01 03:07:50|109139.6|109089.6|109140.2|109090.2|109140.2|109090.2|109139.6|109089.6|5
1722481680000|2024-08-01 03:08:00|109140.1|109090.1|109140.7|109090.7|109144|109094|109135.6|109085.6|18
1722481690000|2024-08-01 03:08:10|109140.8|109090.8|109140.8|109090.8|109140.8|109090.8|109140.7|109090.7|3
1722481700000|2024-08-01 03:08:20|109140.9|109090.9|109143.1|109093.1|109143.1|109093.1|109140.7|109090.7|4
1722481710000|2024-08-01 03:08:30|109143.2|109093.2|109143.4|109093.4|109143.4|109093.4|109143.2|109093.2|3
1722481720000|2024-08-01 03:08:40|109143.5|109093.5|109143|109093|109145.1|109095.1|109143|109093|8
1722481730000|2024-08-01 03:08:50|109142.9|109092.9|109141.9|109091.9|109142.9|109092.9|109141.9|109091.9|5
1722481740000|2024-08-01 03:09:00|109141.6|109091.6|109141.6|109091.6|109141.6|109091.6|109141.5|109091.5|3
1722481750000|2024-08-01 03:09:10|109141.7|109091.7|109141.6|109091.6|109141.7|109091.7|109141.6|109091.6|2
1722481760000|2024-08-01 03:09:20|109141.7|109091.7|109141.9|109091.9|109141.9|109091.9|109141.7|109091.7|2
1722481770000|2024-08-01 03:09:30|109141.2|109091.2|109143.3|109093.3|109143.3|109093.3|109141.2|109091.2|3
1722481780000|2024-08-01 03:09:40|109143.6|109093.6|109143.6|109093.6|109143.6|109093.6|109143.6|109093.6|1
1722481790000|2024-08-01 03:09:50|109144.9|109094.9|109144.3|109094.3|109144.9|109094.9|109144.1|109094.1|6
1722481800000|2024-08-01 03:10:00|109144.2|109094.2|109143.7|109093.7|109144.2|109094.2|109143.7|109093.7|5
1722481810000|2024-08-01 03:10:10|109142.8|109092.8|109136.4|109086.4|109142.8|109092.8|109136.4|109086.4|11
1722481820000|2024-08-01 03:10:20|109140.8|109090.8|109142.7|109092.7|109143|109093|109134.6|109084.6|32
1722481830000|2024-08-01 03:10:30|109142.8|109092.8|109142.1|109092.1|109142.8|109092.8|109141.7|109091.7|5
1722481840000|2024-08-01 03:10:40|109142|109092|109143.6|109093.6|109144.1|109094.1|109142|109092|9
1722481850000|2024-08-01 03:10:50|109143.1|109093.1|109143|109093|109143.1|109093.1|109142.6|109092.6|5
1722481860000|2024-08-01 03:11:00|109142.5|109092.5|109145.7|109095.7|109145.7|109095.7|109142.5|109092.5|9
1722481870000|2024-08-01 03:11:10|109145.8|109095.8|109146.3|109096.3|109146.5|109096.5|109145.7|109095.7|7
1722481880000|2024-08-01 03:11:20|109145.4|109095.4|109145.1|109095.1|109145.4|109095.4|109142.4|109092.4|14
1722481890000|2024-08-01 03:11:30|109145|109095|109146.3|109096.3|109146.3|109096.3|109144.9|109094.9|7
1722481900000|2024-08-01 03:11:40|109146.4|109096.4|109146.8|109096.8|109146.8|109096.8|109146.1|109096.1|7
1722481910000|2024-08-01 03:11:50|109146.7|109096.7|109147.8|109097.8|109147.8|109097.8|109146.6|109096.6|4
1722481920000|2024-08-01 03:12:00|109147.3|109097.3|109147.8|109097.8|109147.8|109097.8|109146.6|109096.6|7
1722481930000|2024-08-01 03:12:10|109147.1|109097.1|109145.3|109095.3|109147.8|109097.8|109145|109095|9
1722481940000|2024-08-01 03:12:20|109145.2|109095.2|109148.3|109098.3|109148.3|109098.3|109145.2|109095.2|9
1722481950000|2024-08-01 03:12:30|109148.5|109098.5|109148.5|109098.5|109148.5|109098.5|109148.5|109098.5|1
1722481970000|2024-08-01 03:12:50|109148.9|109098.9|109149.1|109099.1|109149.1|109099.1|109148.9|109098.9|5
1722481980000|2024-08-01 03:13:00|109149.5|109099.5|109150.5|109100.5|109150.5|109100.5|109149.5|109099.5|4
1722481990000|2024-08-01 03:13:10|109150.4|109100.4|109150.1|109100.1|109151.6|109101.6|109149.7|109099.7|6
1722482000000|2024-08-01 03:13:20|109150|109100|109149.9|109099.9|109150|109100|109149.9|109099.9|4
1722482010000|2024-08-01 03:13:30|109149.4|109099.4|109150.4|109100.4|109150.6|109100.6|109149.2|109099.2|10
1722482020000|2024-08-01 03:13:40|109150.1|109100.1|109149.6|109099.6|109150.1|109100.1|109149.1|109099.1|5
1722482030000|2024-08-01 03:13:50|109149.5|109099.5|109145.5|109095.5|109149.5|109099.5|109145.5|109095.5|11
1722482040000|2024-08-01 03:14:00|109145.2|109095.2|109142.4|109092.4|109145.2|109095.2|109142.4|109092.4|6
1722482050000|2024-08-01 03:14:10|109142.8|109092.8|109145.2|109095.2|109145.4|109095.4|109142.8|109092.8|10
1722482060000|2024-08-01 03:14:20|109144.9|109094.9|109146.1|109096.1|109146.1|109096.1|109144.5|109094.5|9
1722482070000|2024-08-01 03:14:30|109145.9|109095.9|109146.2|109096.2|109146.2|109096.2|109145.9|109095.9|3
1722482080000|2024-08-01 03:14:40|109146.1|109096.1|109147.6|109097.6|109147.6|109097.6|109146.1|109096.1|6
1722482090000|2024-08-01 03:14:50|109147.9|109097.9|109149|109099|109149.1|109099.1|109147.9|109097.9|6
1722482100000|2024-08-01 03:15:00|109148.9|109098.9|109150.7|109100.7|109151.8|109101.8|109148.8|109098.8|12
1722482110000|2024-08-01 03:15:10|109150.6|109100.6|109150.9|109100.9|109150.9|109100.9|109150.6|109100.6|3
1722482120000|2024-08-01 03:15:20|109150.8|109100.8|109149.7|109099.7|109150.8|109100.8|109149.7|109099.7|3
1722482130000|2024-08-01 03:15:30|109149.8|109099.8|109148.3|109098.3|109149.8|109099.8|109148.3|109098.3|7
1722482140000|2024-08-01 03:15:40|109148.2|109098.2|109147.9|109097.9|109148.2|109098.2|109147.9|109097.9|3
1722482150000|2024-08-01 03:15:50|109148|109098|109144.6|109094.6|109148|109098|109141|109091|15
1722482160000|2024-08-01 03:16:00|109144.7|109094.7|109144.3|109094.3|109144.9|109094.9|109144.3|109094.3|5
1722482170000|2024-08-01 03:16:10|109144.4|109094.4|109144.5|109094.5|109144.5|109094.5|109143.8|109093.8|11
1722482180000|2024-08-01 03:16:20|109144.7|109094.7|109145.3|109095.3|109145.3|109095.3|109144.7|109094.7|6
1722482190000|2024-08-01 03:16:30|109145.6|109095.6|109144|109094|109146.1|109096.1|109143.6|109093.6|6
1722482200000|2024-08-01 03:16:40|109143.9|109093.9|109143.6|109093.6|109144|109094|109143.6|109093.6|5
1722482210000|2024-08-01 03:16:50|109143.7|109093.7|109143|109093|109143.7|109093.7|109142.9|109092.9|7
1722482220000|2024-08-01 03:17:00|109142.9|109092.9|109143.9|109093.9|109143.9|109093.9|109142.9|109092.9|5
1722482230000|2024-08-01 03:17:10|109144.1|109094.1|109145.7|109095.7|109145.7|109095.7|109144.1|109094.1|6
1722482240000|2024-08-01 03:17:20|109145.8|109095.8|109145.8|109095.8|109145.9|109095.9|109145.8|109095.8|3
1722482250000|2024-08-01 03:17:30|109145.9|109095.9|109145.9|109095.9|109145.9|109095.9|109145.9|109095.9|1
1722482260000|2024-08-01 03:17:40|109146.2|109096.2|109150.6|109100.6|109151.1|109101.1|109146.2|109096.2|23
1722482270000|2024-08-01 03:17:50|109150.8|109100.8|109151.3|109101.3|109151.3|109101.3|109150.1|109100.1|4
1722482280000|2024-08-01 03:18:00|109152.7|109102.7|109148.4|109098.4|109153|109103|109148.4|109098.4|9
1722482290000|2024-08-01 03:18:10|109148.3|109098.3|109148.3|109098.3|109148.3|109098.3|109148.3|109098.3|1
1722482300000|2024-08-01 03:18:20|109148.5|109098.5|109148.8|109098.8|109148.8|109098.8|109148.5|109098.5|3
1722482310000|2024-08-01 03:18:30|109148.9|109098.9|109149.6|109099.6|109150.5|109100.5|109148.7|109098.7|9
1722482320000|2024-08-01 03:18:40|109148.9|109098.9|109148.9|109098.9|109149|109099|109148.7|109098.7|5
1722482330000|2024-08-01 03:18:50|109149.9|109099.9|109150.3|109100.3|109150.3|109100.3|109149.6|109099.6|6
1722482340000|2024-08-01 03:19:00|109150.2|109100.2|109148.9|109098.9|109150.3|109100.3|109148.9|109098.9|7
1722482350000|2024-08-01 03:19:10|109149.2|109099.2|109149.8|109099.8|109149.8|109099.8|109149.2|109099.2|2
1722482360000|2024-08-01 03:19:20|109150|109100|109149.1|109099.1|109150|109100|109149|109099|6
1722482380000|2024-08-01 03:19:40|109149|109099|109147.1|109097.1|109149.7|109099.7|109145|109095|17
1722482390000|2024-08-01 03:19:50|109145.6|109095.6|109142.9|109092.9|109145.6|109095.6|109142.8|109092.8|13
1722482400000|2024-08-01 03:20:00|109142.7|109092.7|109143.7|109093.7|109143.7|109093.7|109142.7|109092.7|3
1722482410000|2024-08-01 03:20:10|109143.5|109093.5|109142.2|109092.2|109143.5|109093.5|109142.2|109092.2|10
1722482420000|2024-08-01 03:20:20|109141.3|109091.3|109125.3|109075.3|109141.3|109091.3|109125.3|109075.3|32
1722482430000|2024-08-01 03:20:30|109126.4|109076.4|109124.7|109074.7|109126.5|109076.5|109122.9|109072.9|16
1722482440000|2024-08-01 03:20:40|109124.4|109074.4|109126|109076|109128.8|109078.8|109123.7|109073.7|25
1722482450000|2024-08-01 03:20:50|109125.9|109075.9|109124.8|109074.8|109125.9|109075.9|109124.8|109074.8|5
1722482460000|2024-08-01 03:21:00|109125.2|109075.2|109125.5|109075.5|109125.7|109075.7|109125.2|109075.2|5
1722482470000|2024-08-01 03:21:10|109125.9|109075.9|109131|109081|109131|109081|109125.9|109075.9|13
1722482480000|2024-08-01 03:21:20|109131.2|109081.2|109130.7|109080.7|109131.2|109081.2|109130.7|109080.7|6
1722482490000|2024-08-01 03:21:30|109130.8|109080.8|109130.6|109080.6|109131.5|109081.5|109130.5|109080.5|12
1722482500000|2024-08-01 03:21:40|109130.5|109080.5|109130.5|109080.5|109130.5|109080.5|109130.1|109080.1|3
1722482510000|2024-08-01 03:21:50|109130.7|109080.7|109130.8|109080.8|109130.8|109080.8|109130.7|109080.7|2
1722482520000|2024-08-01 03:22:00|109130.7|109080.7|109130.8|109080.8|109131.3|109081.3|109130.5|109080.5|6
1722482530000|2024-08-01 03:22:10|109130.7|109080.7|109127.7|109077.7|109130.8|109080.8|109127.7|109077.7|7
1722482540000|2024-08-01 03:22:20|109127.6|109077.6|109127.4|109077.4|109127.6|109077.6|109127.4|109077.4|2
1722482550000|2024-08-01 03:22:30|109127.6|109077.6|109127|109077|109127.7|109077.7|109127|109077|4
1722482560000|2024-08-01 03:22:40|109127.2|109077.2|109128.3|109078.3|109128.3|109078.3|109127.2|109077.2|4
1722482570000|2024-08-01 03:22:50|109128.2|109078.2|109128.8|109078.8|109128.8|109078.8|109128|109078|4
1722482580000|2024-08-01 03:23:00|109129.2|109079.2|109130.5|109080.5|109134|109084|109129.2|109079.2|16
1722482590000|2024-08-01 03:23:10|109130.4|109080.4|109128.9|109078.9|109131.5|109081.5|109127.6|109077.6|15
1722482600000|2024-08-01 03:23:20|109128.6|109078.6|109127.3|109077.3|109129.9|109079.9|109127.3|109077.3|15
1722482610000|2024-08-01 03:23:30|109127.7|109077.7|109122.3|109072.3|109127.7|109077.7|109122.3|109072.3|18
1722482620000|2024-08-01 03:23:40|109121.9|109071.9|109121.9|109071.9|109121.9|109071.9|109120.8|109070.8|6
1722482630000|2024-08-01 03:23:50|109121.8|109071.8|109121.4|109071.4|109121.8|109071.8|109121.4|109071.4|2
1722482640000|2024-08-01 03:24:00|109121.5|109071.5|109121.8|109071.8|109123.6|109073.6|109120.8|109070.8|17
1722482650000|2024-08-01 03:24:10|109121.7|109071.7|109121.7|109071.7|109122|109072|109121.7|109071.7|4
1722482660000|2024-08-01 03:24:20|109121.6|109071.6|109121.6|109071.6|109121.6|109071.6|109121.5|109071.5|3
1722482670000|2024-08-01 03:24:30|109121.7|109071.7|109118|109068|109121.7|109071.7|109115.1|109065.1|27
1722482680000|2024-08-01 03:24:40|109118.1|109068.1|109119.4|109069.4|109124.8|109074.8|109117.6|109067.6|14
1722482690000|2024-08-01 03:24:50|109118.6|109068.6|109117|109067|109118.6|109068.6|109117|109067|6
1722482700000|2024-08-01 03:25:00|109116.7|109066.7|109116.7|109066.7|109117.1|109067.1|109116.6|109066.6|8
1722482710000|2024-08-01 03:25:10|109117|109067|109117|109067|109117|109067|109117|109067|1
1722482720000|2024-08-01 03:25:20|109116.7|109066.7|109117.5|109067.5|109117.5|109067.5|109116.7|109066.7|4
1722482730000|2024-08-01 03:25:30|109117.6|109067.6|109117.4|109067.4|109117.6|109067.6|109117.4|109067.4|2
1722482740000|2024-08-01 03:25:40|109117.3|109067.3|109117.5|109067.5|109117.5|109067.5|109117.3|109067.3|3
1722482750000|2024-08-01 03:25:50|109117.8|109067.8|109117.7|109067.7|109117.8|109067.8|109117.7|109067.7|2
1722482760000|2024-08-01 03:26:00|109117.6|109067.6|109120.6|109070.6|109120.6|109070.6|109116.2|109066.2|13
1722482770000|2024-08-01 03:26:10|109120.2|109070.2|109120.5|109070.5|109120.6|109070.6|109120.2|109070.2|4
1722482780000|2024-08-01 03:26:20|109120.1|109070.1|109120.2|109070.2|109120.2|109070.2|109120.1|109070.1|2
1722482790000|2024-08-01 03:26:30|109120.4|109070.4|109118.4|109068.4|109120.4|109070.4|109118.4|109068.4|5
1722482810000|2024-08-01 03:26:50|109119.2|109069.2|109117.7|109067.7|109119.2|109069.2|109117.4|109067.4|4
1722482820000|2024-08-01 03:27:00|109119.6|109069.6|109120|109070|109120.3|109070.3|109119.6|109069.6|9
1722482830000|2024-08-01 03:27:10|109127|109077|109120.7|109070.7|109127|109077|109120.5|109070.5|11
1722482840000|2024-08-01 03:27:20|109121|109071|109118.3|109068.3|109121|109071|109118.3|109068.3|11
1722482850000|2024-08-01 03:27:30|109118.6|109068.6|109118.5|109068.5|109118.6|109068.6|109118.5|109068.5|2
1722482860000|2024-08-01 03:27:40|109117.9|109067.9|109116.7|109066.7|109117.9|109067.9|109116.6|109066.6|8
1722482870000|2024-08-01 03:27:50|109116.3|109066.3|109116.9|109066.9|109116.9|109066.9|109116|109066|4
1722482880000|2024-08-01 03:28:00|109116.8|109066.8|109116.7|109066.7|109116.9|109066.9|109116.7|109066.7|3
1722482890000|2024-08-01 03:28:10|109117.3|109067.3|109117.1|109067.1|109117.6|109067.6|109116.7|109066.7|10
1722482900000|2024-08-01 03:28:20|109117.2|109067.2|109117|109067|109117.2|109067.2|109117|109067|2
1722482910000|2024-08-01 03:28:30|109117.1|109067.1|109117.1|109067.1|109117.1|109067.1|109117.1|109067.1|1
1722482920000|2024-08-01 03:28:40|109117.2|109067.2|109117.3|109067.3|109117.4|109067.4|109117.2|109067.2|4
1722482930000|2024-08-01 03:28:50|109117.2|109067.2|109117.1|109067.1|109117.2|109067.2|109117.1|109067.1|2
1722482940000|2024-08-01 03:29:00|109117|109067|109117.1|109067.1|109117.2|109067.2|109117|109067|4
1722482950000|2024-08-01 03:29:10|109117.2|109067.2|109117.1|109067.1|109117.2|109067.2|109117.1|109067.1|2
1722482960000|2024-08-01 03:29:20|109117.2|109067.2|109116.7|109066.7|109117.2|109067.2|109116.4|109066.4|4
1722482980000|2024-08-01 03:29:40|109116.5|109066.5|109117|109067|109120.4|109070.4|109116.2|109066.2|10
1722482990000|2024-08-01 03:29:50|109117.1|109067.1|109116.2|109066.2|109117.1|109067.1|109116.2|109066.2|4
1722483000000|2024-08-01 03:30:00|109116.3|109066.3|109120.3|109070.3|109122.1|109072.1|109115.9|109065.9|16
1722483010000|2024-08-01 03:30:10|109120|109070|109123.3|109073.3|109128.2|109078.2|109120|109070|24
1722483020000|2024-08-01 03:30:20|109123.4|109073.4|109124.8|109074.8|109128|109078|109123.4|109073.4|14
1722483030000|2024-08-01 03:30:30|109125|109075|109122.5|109072.5|109126.2|109076.2|109122.5|109072.5|18
1722483040000|2024-08-01 03:30:40|109122.1|109072.1|109121.9|109071.9|109123.5|109073.5|109121.8|109071.8|6
1722483050000|2024-08-01 03:30:50|109122.2|109072.2|109123|109073|109123|109073|109122.2|109072.2|7
1722483060000|2024-08-01 03:31:00|109123.4|109073.4|109122.9|109072.9|109123.4|109073.4|109122.9|109072.9|4
1722483070000|2024-08-01 03:31:10|109122.5|109072.5|109120.7|109070.7|109122.5|109072.5|109120.7|109070.7|8
1722483080000|2024-08-01 03:31:20|109120.5|109070.5|109121.6|109071.6|109121.6|109071.6|109120.5|109070.5|5
1722483090000|2024-08-01 03:31:30|109121.8|109071.8|109122.4|109072.4|109122.4|109072.4|109121.8|109071.8|4
1722483100000|2024-08-01 03:31:40|109122.5|109072.5|109122.3|109072.3|109122.5|109072.5|109122.3|109072.3|3
1722483110000|2024-08-01 03:31:50|109121.9|109071.9|109121.5|109071.5|109122.1|109072.1|109120.2|109070.2|12
1722483120000|2024-08-01 03:32:00|109121.8|109071.8|109120.9|109070.9|109122|109072|109120.9|109070.9|6
1722483130000|2024-08-01 03:32:10|109121.6|109071.6|109122|109072|109124.7|109074.7|109121.5|109071.5|22
1722483140000|2024-08-01 03:32:20|109122.1|109072.1|109119.8|109069.8|109122.1|109072.1|109119.8|109069.8|12
1722483150000|2024-08-01 03:32:30|109119.5|109069.5|109117.2|109067.2|109119.6|109069.6|109117.2|109067.2|8
1722483160000|2024-08-01 03:32:40|109117.5|109067.5|109114.5|109064.5|109117.9|109067.9|109114.5|109064.5|8
1722483170000|2024-08-01 03:32:50|109114.8|109064.8|109115.3|109065.3|109115.4|109065.4|109114.8|109064.8|4
1722483180000|2024-08-01 03:33:00|109115.6|109065.6|109115.8|109065.8|109116.3|109066.3|109115.6|109065.6|6
1722483190000|2024-08-01 03:33:10|109115.7|109065.7|109115.8|109065.8|109115.8|109065.8|109115.2|109065.2|5
1722483200000|2024-08-01 03:33:20|109116|109066|109115.8|109065.8|109116|109066|109115.8|109065.8|5
1722483210000|2024-08-01 03:33:30|109115.7|109065.7|109115.4|109065.4|109115.9|109065.9|109115.4|109065.4|3
1722483220000|2024-08-01 03:33:40|109115.6|109065.6|109116.5|109066.5|109116.5|109066.5|109115.6|109065.6|6
1722483230000|2024-08-01 03:33:50|109116.6|109066.6|109115|109065|109116.8|109066.8|109115|109065|8
1722483240000|2024-08-01 03:34:00|109114.1|109064.1|109113.9|109063.9|109114.2|109064.2|109113.9|109063.9|5
1722483250000|2024-08-01 03:34:10|109114.3|109064.3|109114.3|109064.3|109114.4|109064.4|109114.1|109064.1|4
1722483260000|2024-08-01 03:34:20|109114.4|109064.4|109115.3|109065.3|109115.4|109065.4|109114.4|109064.4|4
1722483270000|2024-08-01 03:34:30|109115.4|109065.4|109115.4|109065.4|109115.4|109065.4|109115.4|109065.4|1
1722483280000|2024-08-01 03:34:40|109115.7|109065.7|109116.1|109066.1|109116.1|109066.1|109115.7|109065.7|4
1722483290000|2024-08-01 03:34:50|109116|109066|109115.1|109065.1|109116|109066|109114.8|109064.8|7
1722483300000|2024-08-01 03:35:00|109114.8|109064.8|109112|109062|109114.8|109064.8|109110.9|109060.9|13
1722483310000|2024-08-01 03:35:10|109112.2|109062.2|109112.1|109062.1|109112.2|109062.2|109112|109062|6
1722483320000|2024-08-01 03:35:20|109112.2|109062.2|109111.8|109061.8|109112.2|109062.2|109111.6|109061.6|6
1722483330000|2024-08-01 03:35:30|109104.7|109054.7|109106|109056|109106.9|109056.9|109104.7|109054.7|8
1722483340000|2024-08-01 03:35:40|109106.1|109056.1|109104.8|109054.8|109108.8|109058.8|109104.2|109054.2|12
1722483350000|2024-08-01 03:35:50|109104.7|109054.7|109104.7|109054.7|109104.7|109054.7|109104.7|109054.7|1
1722483370000|2024-08-01 03:36:10|109103.9|109053.9|109103.1|109053.1|109105.9|109055.9|109100.5|109050.5|17
1722483380000|2024-08-01 03:36:20|109103.8|109053.8|109104.6|109054.6|109105.2|109055.2|109103.8|109053.8|9
1722483390000|2024-08-01 03:36:30|109105|109055|109108.1|109058.1|109111.2|109061.2|109104.8|109054.8|21
1722483400000|2024-08-01 03:36:40|109107.3|109057.3|109106.9|109056.9|109107.3|109057.3|109106.9|109056.9|4
1722483410000|2024-08-01 03:36:50|109107.3|109057.3|109114.5|109064.5|109115.6|109065.6|109107.3|109057.3|16
1722483420000|2024-08-01 03:37:00|109114.6|109064.6|109114.5|109064.5|109114.7|109064.7|109114.5|109064.5|3
1722483430000|2024-08-01 03:37:10|109114.4|109064.4|109109.3|109059.3|109114.4|109064.4|109109.3|109059.3|6
1722483440000|2024-08-01 03:37:20|109106.6|109056.6|109100|109050|109106.6|109056.6|109099.3|109049.3|12
1722483450000|2024-08-01 03:37:30|109100.7|109050.7|109105|109055|109105|109055|109100.5|109050.5|13
1722483460000|2024-08-01 03:37:40|109104.6|109054.6|109103.7|109053.7|109104.6|109054.6|109103.6|109053.6|7
1722483470000|2024-08-01 03:37:50|109104|109054|109103.9|109053.9|109104|109054|109103.9|109053.9|2
1722483480000|2024-08-01 03:38:00|109103.7|109053.7|109102.6|109052.6|109104.4|109054.4|109102.1|109052.1|11
1722483490000|2024-08-01 03:38:10|109102.5|109052.5|109103.7|109053.7|109103.7|109053.7|109102.4|109052.4|6
1722483500000|2024-08-01 03:38:20|109103.9|109053.9|109102.8|109052.8|109104.8|109054.8|109102.8|109052.8|11
1722483510000|2024-08-01 03:38:30|109102.7|109052.7|109102.4|109052.4|109103.6|109053.6|109102.4|109052.4|5
1722483520000|2024-08-01 03:38:40|109101.8|109051.8|109102.7|109052.7|109102.8|109052.8|109101.6|109051.6|8
1722483530000|2024-08-01 03:38:50|109102.9|109052.9|109103.9|109053.9|109107.2|109057.2|109102.9|109052.9|14
1722483540000|2024-08-01 03:39:00|109104.1|109054.1|109103.6|109053.6|109104.5|109054.5|109103.5|109053.5|11
1722483550000|2024-08-01 03:39:10|109103.9|109053.9|109103.4|109053.4|109103.9|109053.9|109103.3|109053.3|5
1722483560000|2024-08-01 03:39:20|109103.3|109053.3|109102.6|109052.6|109103.3|109053.3|109102.5|109052.5|6
1722483570000|2024-08-01 03:39:30|109102.5|109052.5|109105.8|109055.8|109106.8|109056.8|109102.4|109052.4|24
1722483580000|2024-08-01 03:39:40|109106|109056|109106.1|109056.1|109106.1|109056.1|109105.6|109055.6|4
1722483590000|2024-08-01 03:39:50|109106|109056|109105.8|109055.8|109106|109056|109105.8|109055.8|2
1722483600000|2024-08-01 03:40:00|109105.9|109055.9|109108|109058|109110.4|109060.4|109104.2|109054.2|21
1722483610000|2024-08-01 03:40:10|109108.3|109058.3|109114.8|109064.8|109115.8|109065.8|109108.3|109058.3|11
1722483620000|2024-08-01 03:40:20|109114.7|109064.7|109114.8|109064.8|109114.8|109064.8|109114.7|109064.7|2
1722483630000|2024-08-01 03:40:30|109114.7|109064.7|109115.2|109065.2|109115.2|109065.2|109114.7|109064.7|4
1722483640000|2024-08-01 03:40:40|109116|109066|109120.6|109070.6|109123.1|109073.1|109116|109066|13
1722483650000|2024-08-01 03:40:50|109120.8|109070.8|109120.3|109070.3|109121|109071|109120.3|109070.3|6
1722483660000|2024-08-01 03:41:00|109120.1|109070.1|109121.1|109071.1|109121.1|109071.1|109120.1|109070.1|4
1722483670000|2024-08-01 03:41:10|109120.4|109070.4|109119.9|109069.9|109121.4|109071.4|109119.9|109069.9|10
1722483680000|2024-08-01 03:41:20|109120|109070|109120.1|109070.1|109120.1|109070.1|109120|109070|2
1722483690000|2024-08-01 03:41:30|109120.2|109070.2|109120.7|109070.7|109121.8|109071.8|109120.2|109070.2|6
1722483700000|2024-08-01 03:41:40|109121.1|109071.1|109122.6|109072.6|109122.6|109072.6|109121.1|109071.1|8
1722483710000|2024-08-01 03:41:50|109123.4|109073.4|109130.2|109080.2|109131.4|109081.4|109123.4|109073.4|20
1722483720000|2024-08-01 03:42:00|109130.8|109080.8|109131.2|109081.2|109132.1|109082.1|109130.4|109080.4|13
1722483730000|2024-08-01 03:42:10|109130.9|109080.9|109131.8|109081.8|109131.8|109081.8|109130.6|109080.6|14
1722483740000|2024-08-01 03:42:20|109132.2|109082.2|109133.7|109083.7|109136.3|109086.3|109131.4|109081.4|16
1722483750000|2024-08-01 03:42:30|109133.9|109083.9|109133.1|109083.1|109134.3|109084.3|109132.9|109082.9|8
1722483760000|2024-08-01 03:42:40|109133.4|109083.4|109132.2|109082.2|109133.9|109083.9|109132.1|109082.1|12
1722483770000|2024-08-01 03:42:50|109132.8|109082.8|109132.8|109082.8|109133.4|109083.4|109131.4|109081.4|13
1722483780000|2024-08-01 03:43:00|109131.9|109081.9|109133.6|109083.6|109139.1|109089.1|109131.9|109081.9|20
1722483790000|2024-08-01 03:43:10|109133.5|109083.5|109133.8|109083.8|109135|109085|109133.5|109083.5|9
1722483800000|2024-08-01 03:43:20|109133.9|109083.9|109134.6|109084.6|109136.9|109086.9|109133.9|109083.9|12
1722483810000|2024-08-01 03:43:30|109134.3|109084.3|109130.8|109080.8|109134.3|109084.3|109128.8|109078.8|17
1722483820000|2024-08-01 03:43:40|109130.5|109080.5|109130.3|109080.3|109130.6|109080.6|109130.1|109080.1|4
1722483830000|2024-08-01 03:43:50|109130.7|109080.7|109131|109081|109131|109081|109130.7|109080.7|2
1722483840000|2024-08-01 03:44:00|109130.8|109080.8|109129.4|109079.4|109130.8|109080.8|109129.4|109079.4|6
1722483850000|2024-08-01 03:44:10|109130.3|109080.3|109131.2|109081.2|109132.1|109082.1|109129.9|109079.9|11
1722483860000|2024-08-01 03:44:20|109131.6|109081.6|109135|109085|109135.9|109085.9|109131.6|109081.6|13
1722483870000|2024-08-01 03:44:30|109136.3|109086.3|109137.2|109087.2|109137.4|109087.4|109136.3|109086.3|5
1722483880000|2024-08-01 03:44:40|109136.9|109086.9|109136|109086|109137.4|109087.4|109136|109086|8
1722483890000|2024-08-01 03:44:50|109136.2|109086.2|109136.6|109086.6|109138|109088|109134.5|109084.5|15
1722483900000|2024-08-01 03:45:00|109137.3|109087.3|109138.2|109088.2|109138.3|109088.3|109137.3|109087.3|6
1722483910000|2024-08-01 03:45:10|109138.4|109088.4|109138.9|109088.9|109139.1|109089.1|109138.4|109088.4|4
1722483920000|2024-08-01 03:45:20|109139.4|109089.4|109139|109089|109141.9|109091.9|109138.5|109088.5|27
1722483930000|2024-08-01 03:45:30|109138.5|109088.5|109139.1|109089.1|109139.4|109089.4|109138.3|109088.3|26
1722483940000|2024-08-01 03:45:40|109138.4|109088.4|109139.4|109089.4|109139.4|109089.4|109137.2|109087.2|15
1722483950000|2024-08-01 03:45:50|109139.1|109089.1|109137.2|109087.2|109145.7|109095.7|109137.2|109087.2|23
1722483960000|2024-08-01 03:46:00|109137.3|109087.3|109136.2|109086.2|109137.4|109087.4|109136.1|109086.1|6
1722483980000|2024-08-01 03:46:20|109136|109086|109134.5|109084.5|109138.6|109088.6|109134.2|109084.2|16
1722483990000|2024-08-01 03:46:30|109134.6|109084.6|109132.4|109082.4|109135.3|109085.3|109132.3|109082.3|25
1722484000000|2024-08-01 03:46:40|109132.5|109082.5|109132.5|109082.5|109132.5|109082.5|109132.4|109082.4|5
1722484010000|2024-08-01 03:46:50|109132.6|109082.6|109135|109085|109139.7|109089.7|109132.6|109082.6|20
1722484020000|2024-08-01 03:47:00|109135.8|109085.8|109134.4|109084.4|109135.8|109085.8|109134.2|109084.2|8
1722484030000|2024-08-01 03:47:10|109135.2|109085.2|109137|109087|109140.1|109090.1|109135.2|109085.2|10
1722484040000|2024-08-01 03:47:20|109137.1|109087.1|109136.5|109086.5|109137.1|109087.1|109136.5|109086.5|4
1722484050000|2024-08-01 03:47:30|109135.6|109085.6|109135.6|109085.6|109135.6|109085.6|109135.6|109085.6|1
1722484060000|2024-08-01 03:47:40|109135.5|109085.5|109135.8|109085.8|109136.5|109086.5|109135.5|109085.5|5
1722484070000|2024-08-01 03:47:50|109135.7|109085.7|109134.7|109084.7|109135.7|109085.7|109134.7|109084.7|3
1722484080000|2024-08-01 03:48:00|109135|109085|109133.6|109083.6|109139.2|109089.2|109133.6|109083.6|15
1722484090000|2024-08-01 03:48:10|109133.9|109083.9|109135.7|109085.7|109136|109086|109133.6|109083.6|17
1722484100000|2024-08-01 03:48:20|109135.8|109085.8|109133.4|109083.4|109135.8|109085.8|109133.4|109083.4|8
1722484110000|2024-08-01 03:48:30|109133.3|109083.3|109132.1|109082.1|109133.3|109083.3|109132.1|109082.1|3
1722484120000|2024-08-01 03:48:40|109132.4|109082.4|109131.6|109081.6|109133.4|109083.4|109131.6|109081.6|8
1722484130000|2024-08-01 03:48:50|109131.8|109081.8|109131.9|109081.9|109132|109082|109131.6|109081.6|6
1722484140000|2024-08-01 03:49:00|109131.1|109081.1|109129.1|109079.1|109131.1|109081.1|109129.1|109079.1|8
1722484150000|2024-08-01 03:49:10|109129|109079|109124.9|109074.9|109129|109079|109122.5|109072.5|13
1722484160000|2024-08-01 03:49:20|109124.8|109074.8|109124|109074|109125.4|109075.4|109123.7|109073.7|7
1722484170000|2024-08-01 03:49:30|109123.9|109073.9|109124.2|109074.2|109124.2|109074.2|109123.8|109073.8|7
1722484180000|2024-08-01 03:49:40|109124.1|109074.1|109123.9|109073.9|109124.2|109074.2|109123.7|109073.7|6
1722484190000|2024-08-01 03:49:50|109123.7|109073.7|109123.4|109073.4|109123.8|109073.8|109123.4|109073.4|4
1722484200000|2024-08-01 03:50:00|109123.3|109073.3|109121.7|109071.7|109123.3|109073.3|109121.7|109071.7|6
1722484210000|2024-08-01 03:50:10|109121.6|109071.6|109122.9|109072.9|109122.9|109072.9|109121.6|109071.6|5
1722484220000|2024-08-01 03:50:20|109122.5|109072.5|109120.4|109070.4|109124.1|109074.1|109120.3|109070.3|15
1722484230000|2024-08-01 03:50:30|109120.2|109070.2|109118.1|109068.1|109121.5|109071.5|109117.6|109067.6|13
1722484240000|2024-08-01 03:50:40|109118.4|109068.4|109118.7|109068.7|109118.7|109068.7|109118.4|109068.4|2
1722484250000|2024-08-01 03:50:50|109119|109069|109121.4|109071.4|109121.7|109071.7|109119|109069|10
1722484260000|2024-08-01 03:51:00|109121.2|109071.2|109121.8|109071.8|109121.8|109071.8|109120.9|109070.9|8
1722484270000|2024-08-01 03:51:10|109122|109072|109121|109071|109122|109072|109121|109071|3
1722484280000|2024-08-01 03:51:20|109120.9|109070.9|109120.5|109070.5|109122.9|109072.9|109120.2|109070.2|12
1722484290000|2024-08-01 03:51:30|109120.9|109070.9|109121.1|109071.1|109123.4|109073.4|109120.2|109070.2|14
1722484300000|2024-08-01 03:51:40|109121.3|109071.3|109123.3|109073.3|109123.3|109073.3|109120.9|109070.9|7
1722484310000|2024-08-01 03:51:50|109123.8|109073.8|109124.6|109074.6|109124.6|109074.6|109123.8|109073.8|3
1722484320000|2024-08-01 03:52:00|109125.4|109075.4|109125.4|109075.4|109125.4|109075.4|109125.4|109075.4|1
1722484330000|2024-08-01 03:52:10|109124.5|109074.5|109125.3|109075.3|109125.3|109075.3|109124.5|109074.5|4
1722484340000|2024-08-01 03:52:20|109124.7|109074.7|109126|109076|109126.7|109076.7|109124.7|109074.7|6
1722484350000|2024-08-01 03:52:30|109124.6|109074.6|109125.6|109075.6|109127.1|109077.1|109124.1|109074.1|9
1722484360000|2024-08-01 03:52:40|109125.9|109075.9|109122.6|109072.6|109128|109078|109122.6|109072.6|13
1722484370000|2024-08-01 03:52:50|109122.7|109072.7|109122.7|109072.7|109122.7|109072.7|109122.6|109072.6|3
1722484380000|2024-08-01 03:53:00|109122.6|109072.6|109126.5|109076.5|109129.5|109079.5|109122.6|109072.6|11
1722484390000|2024-08-01 03:53:10|109126.9|109076.9|109126.9|109076.9|109127.7|109077.7|109126.9|109076.9|8
1722484400000|2024-08-01 03:53:20|109126|109076|109125.4|109075.4|109127.2|109077.2|109125.4|109075.4|6
1722484410000|2024-08-01 03:53:30|109124.1|109074.1|109124.6|109074.6|109128|109078|109123.6|109073.6|11
1722484420000|2024-08-01 03:53:40|109124.7|109074.7|109122.7|109072.7|109124.8|109074.8|109122.5|109072.5|11
1722484430000|2024-08-01 03:53:50|109122.5|109072.5|109121.8|109071.8|109122.5|109072.5|109121.8|109071.8|5
1722484440000|2024-08-01 03:54:00|109121.5|109071.5|109123.1|109073.1|109123.1|109073.1|109121.5|109071.5|6
1722484450000|2024-08-01 03:54:10|109122.7|109072.7|109122.8|109072.8|109122.8|109072.8|109122.5|109072.5|5
1722484460000|2024-08-01 03:54:20|109122.9|109072.9|109123|109073|109123|109073|109122.9|109072.9|2
1722484470000|2024-08-01 03:54:30|109123.3|109073.3|109123.1|109073.1|109123.8|109073.8|109122.9|109072.9|9
1722484480000|2024-08-01 03:54:40|109122.6|109072.6|109120.6|109070.6|109122.6|109072.6|109120.6|109070.6|8
1722484490000|2024-08-01 03:54:50|109120.5|109070.5|109120.4|109070.4|109120.5|109070.5|109120.4|109070.4|2
1722484500000|2024-08-01 03:55:00|109120.6|109070.6|109120.1|109070.1|109120.6|109070.6|109120.1|109070.1|3
1722484510000|2024-08-01 03:55:10|109120|109070|109120.2|109070.2|109120.2|109070.2|109119.8|109069.8|3
1722484520000|2024-08-01 03:55:20|109120.3|109070.3|109122.3|109072.3|109124.5|109074.5|109120.3|109070.3|14
1722484530000|2024-08-01 03:55:30|109122.6|109072.6|109120.8|109070.8|109122.6|109072.6|109120.7|109070.7|9
1722484540000|2024-08-01 03:55:40|109120.9|109070.9|109116.2|109066.2|109120.9|109070.9|109115.7|109065.7|14
1722484550000|2024-08-01 03:55:50|109115.6|109065.6|109116|109066|109117.8|109067.8|109115.6|109065.6|10
1722484560000|2024-08-01 03:56:00|109116.3|109066.3|109121.5|109071.5|109121.9|109071.9|109116.3|109066.3|13
1722484570000|2024-08-01 03:56:10|109121.3|109071.3|109121|109071|109121.3|109071.3|109121|109071|3
1722484580000|2024-08-01 03:56:20|109120.9|109070.9|109121.2|109071.2|109121.2|109071.2|109120.9|109070.9|4
1722484590000|2024-08-01 03:56:30|109121.1|109071.1|109120.5|109070.5|109121.1|109071.1|109120.5|109070.5|5
1722484600000|2024-08-01 03:56:40|109120.3|109070.3|109122.8|109072.8|109122.8|109072.8|109120.3|109070.3|9
1722484610000|2024-08-01 03:56:50|109123|109073|109123.8|109073.8|109125.8|109075.8|109122.9|109072.9|15
1722484620000|2024-08-01 03:57:00|109124.5|109074.5|109128.2|109078.2|109130.4|109080.4|109123.4|109073.4|17
1722484630000|2024-08-01 03:57:10|109128.5|109078.5|109128.6|109078.6|109129.3|109079.3|109127.2|109077.2|11
1722484640000|2024-08-01 03:57:20|109128.5|109078.5|109128.8|109078.8|109128.8|109078.8|109127.8|109077.8|5
1722484650000|2024-08-01 03:57:30|109128.9|109078.9|109127.3|109077.3|109128.9|109078.9|109127.3|109077.3|4
1722484660000|2024-08-01 03:57:40|109127.4|109077.4|109127.3|109077.3|109127.4|109077.4|109127.3|109077.3|2
1722484670000|2024-08-01 03:57:50|109126.9|109076.9|109122.7|109072.7|109126.9|109076.9|109122.7|109072.7|13
1722484680000|2024-08-01 03:58:00|109122.8|109072.8|109121.8|109071.8|109122.8|109072.8|109121|109071|5
1722484690000|2024-08-01 03:58:10|109121.9|109071.9|109121.9|109071.9|109121.9|109071.9|109121.9|109071.9|1
1722484700000|2024-08-01 03:58:20|109122|109072|109121.8|109071.8|109122|109072|109121.8|109071.8|2
1722484710000|2024-08-01 03:58:30|109121.7|109071.7|109119.6|109069.6|109121.7|109071.7|109119.6|109069.6|3
1722484720000|2024-08-01 03:58:40|109119.8|109069.8|109119.8|109069.8|109119.8|109069.8|109119.8|109069.8|1
1722484730000|2024-08-01 03:58:50|109120|109070|109120|109070|109120|109070|109119.9|109069.9|3
1722484740000|2024-08-01 03:59:00|109119.7|109069.7|109120.3|109070.3|109120.6|109070.6|109119.7|109069.7|5
1722484750000|2024-08-01 03:59:10|109120.2|109070.2|109120.8|109070.8|109120.8|109070.8|109120.2|109070.2|4
1722484760000|2024-08-01 03:59:20|109120.9|109070.9|109120.9|109070.9|109120.9|109070.9|109120.9|109070.9|1
1722484770000|2024-08-01 03:59:30|109121.1|109071.1|109121.2|109071.2|109121.2|109071.2|109121.1|109071.1|2
1722484780000|2024-08-01 03:59:40|109121.1|109071.1|109120.3|109070.3|109121.2|109071.2|109119.7|109069.7|5
1722484790000|2024-08-01 03:59:50|109120.4|109070.4|109123.1|109073.1|109123.1|109073.1|109120.4|109070.4|7
1722484800000|2024-08-01 04:00:00|109123.6|109073.6|109127.4|109077.4|109128.2|109078.2|109123.2|109073.2|9
1722484810000|2024-08-01 04:00:10|109127.6|109077.6|109130.1|109080.1|109131.6|109081.6|109127.1|109077.1|7
1722484820000|2024-08-01 04:00:20|109130|109080|109124.8|109074.8|109132|109082|109124.8|109074.8|18
1722484830000|2024-08-01 04:00:30|109125.1|109075.1|109124.9|109074.9|109126.1|109076.1|109124.9|109074.9|6
1722484840000|2024-08-01 04:00:40|109125|109075|109124.6|109074.6|109125|109075|109124.4|109074.4|6
1722484850000|2024-08-01 04:00:50|109123.9|109073.9|109128.3|109078.3|109129.6|109079.6|109123.2|109073.2|19
1722484860000|2024-08-01 04:01:00|109127.4|109077.4|109125.5|109075.5|109127.6|109077.6|109125.5|109075.5|11
1722484870000|2024-08-01 04:01:10|109125.4|109075.4|109118.9|109068.9|109125.6|109075.6|109118.9|109068.9|15
1722484880000|2024-08-01 04:01:20|109118.8|109068.8|109116.6|109066.6|109119.9|109069.9|109116.6|109066.6|10
1722484890000|2024-08-01 04:01:30|109116.7|109066.7|109117.7|109067.7|109117.7|109067.7|109116.7|109066.7|3
1722484900000|2024-08-01 04:01:40|109117.6|109067.6|109117.6|109067.6|109117.7|109067.7|109117.6|109067.6|3
1722484910000|2024-08-01 04:01:50|109117.5|109067.5|109117.8|109067.8|109117.8|109067.8|109117.5|109067.5|2
1722484920000|2024-08-01 04:02:00|109117.4|109067.4|109117.1|109067.1|109117.4|109067.4|109117.1|109067.1|2
1722484930000|2024-08-01 04:02:10|109116.7|109066.7|109116.5|109066.5|109116.7|109066.7|109116.5|109066.5|3
1722484940000|2024-08-01 04:02:20|109116.9|109066.9|109116.9|109066.9|109116.9|109066.9|109116.9|109066.9|1
1722484950000|2024-08-01 04:02:30|109116.8|109066.8|109116.8|109066.8|109116.8|109066.8|109116.8|109066.8|1
1722484960000|2024-08-01 04:02:40|109116.4|109066.4|109116.3|109066.3|109116.4|109066.4|109115.8|109065.8|9
1722484970000|2024-08-01 04:02:50|109116.4|109066.4|109116.3|109066.3|109116.4|109066.4|109116.3|109066.3|2
1722484980000|2024-08-01 04:03:00|109116.4|109066.4|109116.4|109066.4|109116.4|109066.4|109116.4|109066.4|1
1722484990000|2024-08-01 04:03:10|109116.9|109066.9|109115.3|109065.3|109116.9|109066.9|109115.3|109065.3|3
1722485000000|2024-08-01 04:03:20|109115.2|109065.2|109115.1|109065.1|109115.2|109065.2|109114.7|109064.7|3
1722485010000|2024-08-01 04:03:30|109117.3|109067.3|109117.3|109067.3|109118.3|109068.3|109117.3|109067.3|7
1722485020000|2024-08-01 04:03:40|109117|109067|109117.1|109067.1|109117.1|109067.1|109117|109067|2
1722485030000|2024-08-01 04:03:50|109117.2|109067.2|109116.8|109066.8|109117.2|109067.2|109116.8|109066.8|2
1722485040000|2024-08-01 04:04:00|109116.9|109066.9|109116.9|109066.9|109116.9|109066.9|109116.9|109066.9|1
1722485050000|2024-08-01 04:04:10|109116.5|109066.5|109108.1|109058.1|109116.5|109066.5|109107.1|109057.1|11
1722485060000|2024-08-01 04:04:20|109108.2|109058.2|109112.6|109062.6|109113.5|109063.5|109107.9|109057.9|12
1722485070000|2024-08-01 04:04:30|109112.7|109062.7|109112.7|109062.7|109112.7|109062.7|109112.7|109062.7|1
1722485080000|2024-08-01 04:04:40|109112.8|109062.8|109113.6|109063.6|109113.6|109063.6|109112.8|109062.8|4
1722485090000|2024-08-01 04:04:50|109114.1|109064.1|109117.3|109067.3|109117.7|109067.7|109114.1|109064.1|5
1722485100000|2024-08-01 04:05:00|109116.9|109066.9|109116.9|109066.9|109116.9|109066.9|109116.8|109066.8|3
1722485110000|2024-08-01 04:05:10|109116.5|109066.5|109116.2|109066.2|109116.5|109066.5|109116.2|109066.2|2
1722485120000|2024-08-01 04:05:20|109115.9|109065.9|109116.2|109066.2|109116.2|109066.2|109115|109065|5
1722485130000|2024-08-01 04:05:30|109116.7|109066.7|109117.9|109067.9|109118.4|109068.4|109116.7|109066.7|7
1722485140000|2024-08-01 04:05:40|109117.7|109067.7|109118.2|109068.2|109118.2|109068.2|109117.6|109067.6|3
1722485150000|2024-08-01 04:05:50|109118.4|109068.4|109119|109069|109119.5|109069.5|109118.4|109068.4|6
1722485160000|2024-08-01 04:06:00|109118.6|109068.6|109120.6|109070.6|109120.7|109070.7|109118.6|109068.6|5
1722485170000|2024-08-01 04:06:10|109120.2|109070.2|109117.7|109067.7|109120.2|109070.2|109117.7|109067.7|8
1722485180000|2024-08-01 04:06:20|109116.9|109066.9|109115.4|109065.4|109118.1|109068.1|109115.4|109065.4|7
1722485190000|2024-08-01 04:06:30|109114.9|109064.9|109114.1|109064.1|109114.9|109064.9|109114.1|109064.1|3
1722485200000|2024-08-01 04:06:40|109113.8|109063.8|109113.5|109063.5|109115.6|109065.6|109113.5|109063.5|15
1722485210000|2024-08-01 04:06:50|109112.6|109062.6|109109.5|109059.5|109113.3|109063.3|109109.5|109059.5|12
1722485220000|2024-08-01 04:07:00|109109.2|109059.2|109103.1|109053.1|109109.3|109059.3|109103.1|109053.1|17
1722485230000|2024-08-01 04:07:10|109103.4|109053.4|109104.1|109054.1|109104.7|109054.7|109103.4|109053.4|12
1722485240000|2024-08-01 04:07:20|109104|109054|109105.5|109055.5|109105.5|109055.5|109104|109054|4
1722485250000|2024-08-01 04:07:30|109105.8|109055.8|109106|109056|109106|109056|109105.6|109055.6|5
1722485260000|2024-08-01 04:07:40|109105.6|109055.6|109105.2|109055.2|109105.6|109055.6|109104.9|109054.9|4
1722485270000|2024-08-01 04:07:50|109105.3|109055.3|109105.4|109055.4|109105.4|109055.4|109104.5|109054.5|5
1722485280000|2024-08-01 04:08:00|109106|109056|109113.6|109063.6|109114.4|109064.4|109106|109056|28
1722485290000|2024-08-01 04:08:10|109114|109064|109115.1|109065.1|109115.1|109065.1|109112.8|109062.8|10
1722485310000|2024-08-01 04:08:30|109115.2|109065.2|109115.2|109065.2|109115.2|109065.2|109115.2|109065.2|1
1722485320000|2024-08-01 04:08:40|109114.9|109064.9|109115|109065|109115|109065|109114.5|109064.5|4
1722485330000|2024-08-01 04:08:50|109114.9|109064.9|109114.2|109064.2|109114.9|109064.9|109114.2|109064.2|4
1722485340000|2024-08-01 04:09:00|109113.4|109063.4|109111.8|109061.8|109113.4|109063.4|109111.8|109061.8|7
1722485350000|2024-08-01 04:09:10|109112|109062|109112|109062|109112|109062|109112|109062|1
1722485360000|2024-08-01 04:09:20|109112.1|109062.1|109112|109062|109112.1|109062.1|109112|109062|2
1722485370000|2024-08-01 04:09:30|109110.9|109060.9|109110.5|109060.5|109110.9|109060.9|109110.5|109060.5|4
1722485380000|2024-08-01 04:09:40|109110.6|109060.6|109110.5|109060.5|109110.6|109060.6|109110.5|109060.5|2
1722485390000|2024-08-01 04:09:50|109110.6|109060.6|109113.3|109063.3|109113.3|109063.3|109110.6|109060.6|4
1722485400000|2024-08-01 04:10:00|109114|109064|109114.8|109064.8|109114.8|109064.8|109114|109064|4
1722485410000|2024-08-01 04:10:10|109115|109065|109115.1|109065.1|109115.2|109065.2|109115|109065|3
1722485420000|2024-08-01 04:10:20|109115|109065|109115|109065|109115|109065|109115|109065|1
1722485430000|2024-08-01 04:10:30|109114.6|109064.6|109113.8|109063.8|109114.6|109064.6|109113.8|109063.8|4
1722485440000|2024-08-01 04:10:40|109113.9|109063.9|109114|109064|109114|109064|109113.9|109063.9|2
1722485450000|2024-08-01 04:10:50|109113.9|109063.9|109114.6|109064.6|109114.6|109064.6|109113.9|109063.9|3
1722485460000|2024-08-01 04:11:00|109114.3|109064.3|109112|109062|109114.3|109064.3|109111.9|109061.9|7
1722485470000|2024-08-01 04:11:10|109111.9|109061.9|109111.9|109061.9|109111.9|109061.9|109111.9|109061.9|1
1722485480000|2024-08-01 04:11:20|109111.2|109061.2|109112.1|109062.1|109112.1|109062.1|109111.1|109061.1|7
1722485490000|2024-08-01 04:11:30|109112|109062|109111.9|109061.9|109112|109062|109111.9|109061.9|2
1722485500000|2024-08-01 04:11:40|109111.7|109061.7|109116.1|109066.1|109116.1|109066.1|109111.7|109061.7|9
1722485510000|2024-08-01 04:11:50|109116.3|109066.3|109116.3|109066.3|109116.3|109066.3|109116.3|109066.3|1
1722485520000|2024-08-01 04:12:00|109116.2|109066.2|109116.3|109066.3|109116.3|109066.3|109116.2|109066.2|2
1722485530000|2024-08-01 04:12:10|109115.1|109065.1|109112.4|109062.4|109115.1|109065.1|109112.4|109062.4|4
1722485540000|2024-08-01 04:12:20|109112.3|109062.3|109103.3|109053.3|109112.3|109062.3|109103.3|109053.3|14
1722485550000|2024-08-01 04:12:30|109102.6|109052.6|109102.1|109052.1|109102.6|109052.6|109100|109050|8
1722485560000|2024-08-01 04:12:40|109102.2|109052.2|109105.1|109055.1|109105.1|109055.1|109102.2|109052.2|4
1722485570000|2024-08-01 04:12:50|109105.4|109055.4|109106.1|109056.1|109106.1|109056.1|109105.2|109055.2|7
1722485580000|2024-08-01 04:13:00|109105.1|109055.1|109103.4|109053.4|109105.1|109055.1|109103.4|109053.4|6
1722485590000|2024-08-01 04:13:10|109103.6|109053.6|109104.1|109054.1|109104.1|109054.1|109103.5|109053.5|5
1722485600000|2024-08-01 04:13:20|109103.9|109053.9|109106.2|109056.2|109106.2|109056.2|109103.9|109053.9|7
1722485610000|2024-08-01 04:13:30|109106.1|109056.1|109106|109056|109106.1|109056.1|109105.9|109055.9|3
1722485620000|2024-08-01 04:13:40|109105.3|109055.3|109104|109054|109105.3|109055.3|109104|109054|3
1722485630000|2024-08-01 04:13:50|109104.3|109054.3|109104|109054|109104.3|109054.3|109104|109054|2
1722485640000|2024-08-01 04:14:00|109104.1|109054.1|109103.2|109053.2|109104.6|109054.6|109103.2|109053.2|6
1722485650000|2024-08-01 04:14:10|109103|109053|109104.8|109054.8|109104.8|109054.8|109103|109053|4
1722485660000|2024-08-01 04:14:20|109105.2|109055.2|109103.8|109053.8|109105.2|109055.2|109103.2|109053.2|8
1722485670000|2024-08-01 04:14:30|109103.6|109053.6|109103.4|109053.4|109103.6|109053.6|109103.4|109053.4|2
1722485680000|2024-08-01 04:14:40|109103.5|109053.5|109104.7|109054.7|109104.7|109054.7|109103.5|109053.5|7
1722485690000|2024-08-01 04:14:50|109104.5|109054.5|109104.6|109054.6|109104.7|109054.7|109104.5|109054.5|3
1722485700000|2024-08-01 04:15:00|109103.8|109053.8|109103.9|109053.9|109104.3|109054.3|109103|109053|10
1722485710000|2024-08-01 04:15:10|109104.1|109054.1|109103.9|109053.9|109104.1|109054.1|109103.8|109053.8|3
1722485720000|2024-08-01 04:15:20|109104.1|109054.1|109104.4|109054.4|109104.4|109054.4|109103.7|109053.7|5
1722485730000|2024-08-01 04:15:30|109104.5|109054.5|109104.5|109054.5|109104.5|109054.5|109104.4|109054.4|3
1722485740000|2024-08-01 04:15:40|109104.4|109054.4|109104.8|109054.8|109104.8|109054.8|109104.2|109054.2|5
1722485750000|2024-08-01 04:15:50|109104.4|109054.4|109105.2|109055.2|109105.2|109055.2|109103.4|109053.4|9
1722485760000|2024-08-01 04:16:00|109104.9|109054.9|109103.2|109053.2|109105.1|109055.1|109103.2|109053.2|9
1722485770000|2024-08-01 04:16:10|109103.3|109053.3|109102.8|109052.8|109103.9|109053.9|109102.8|109052.8|8
1722485780000|2024-08-01 04:16:20|109102.9|109052.9|109102.3|109052.3|109102.9|109052.9|109102.2|109052.2|6
1722485790000|2024-08-01 04:16:30|109102.1|109052.1|109101.6|109051.6|109102.3|109052.3|109101.6|109051.6|4
1722485800000|2024-08-01 04:16:40|109101.7|109051.7|109098.1|109048.1|109101.7|109051.7|109098.1|109048.1|10
1722485810000|2024-08-01 04:16:50|109098.3|109048.3|109102.1|109052.1|109102.1|109052.1|109098.3|109048.3|6
1722485820000|2024-08-01 04:17:00|109102|109052|109100.3|109050.3|109102|109052|109100|109050|7
1722485830000|2024-08-01 04:17:10|109100.5|109050.5|109100.7|109050.7|109100.9|109050.9|109100.5|109050.5|3
1722485840000|2024-08-01 04:17:20|109100.6|109050.6|109099.8|109049.8|109100.8|109050.8|109099.8|109049.8|7
1722485850000|2024-08-01 04:17:30|109099.7|109049.7|109099.7|109049.7|109099.7|109049.7|109099.7|109049.7|1
1722485860000|2024-08-01 04:17:40|109099.5|109049.5|109099.5|109049.5|109099.5|109049.5|109099.5|109049.5|1
1722485870000|2024-08-01 04:17:50|109099.4|109049.4|109099.4|109049.4|109099.6|109049.6|109099|109049|5
1722485880000|2024-08-01 04:18:00|109099.6|109049.6|109099.4|109049.4|109099.6|109049.6|109099.3|109049.3|3
1722485890000|2024-08-01 04:18:10|109099.7|109049.7|109099.4|109049.4|109099.8|109049.8|109099.4|109049.4|3
1722485900000|2024-08-01 04:18:20|109099|109049|109097.5|109047.5|109099|109049|109094.5|109044.5|22
1722485910000|2024-08-01 04:18:30|109096.9|109046.9|109097.5|109047.5|109097.7|109047.7|109096.9|109046.9|6
1722485920000|2024-08-01 04:18:40|109098.2|109048.2|109101.4|109051.4|109101.4|109051.4|109098.2|109048.2|7
1722485930000|2024-08-01 04:18:50|109102.1|109052.1|109102.2|109052.2|109102.4|109052.4|109101.4|109051.4|8
1722485940000|2024-08-01 04:19:00|109102.1|109052.1|109101.3|109051.3|109102.1|109052.1|109101.3|109051.3|3
1722485950000|2024-08-01 04:19:10|109100.8|109050.8|109099.2|109049.2|109100.8|109050.8|109098.7|109048.7|8
1722485960000|2024-08-01 04:19:20|109099.3|109049.3|109100.5|109050.5|109100.5|109050.5|109099.3|109049.3|4
1722485970000|2024-08-01 04:19:30|109100.6|109050.6|109100.8|109050.8|109100.8|109050.8|109100.6|109050.6|7
1722485980000|2024-08-01 04:19:40|109100.7|109050.7|109100.4|109050.4|109100.7|109050.7|109100.2|109050.2|7
1722485990000|2024-08-01 04:19:50|109100.3|109050.3|109100.2|109050.2|109100.3|109050.3|109100.2|109050.2|4
1722486000000|2024-08-01 04:20:00|109100.1|109050.1|109099.5|109049.5|109100.1|109050.1|109099.5|109049.5|4
1722486010000|2024-08-01 04:20:10|109099.2|109049.2|109099|109049|109099.2|109049.2|109099|109049|2
1722486020000|2024-08-01 04:20:20|109099.1|109049.1|109101.7|109051.7|109101.7|109051.7|109099.1|109049.1|6
1722486030000|2024-08-01 04:20:30|109102.1|109052.1|109102.2|109052.2|109102.5|109052.5|109101.8|109051.8|5
1722486040000|2024-08-01 04:20:40|109101.8|109051.8|109100.7|109050.7|109101.8|109051.8|109100.5|109050.5|6
1722486060000|2024-08-01 04:21:00|109100|109050|109099.7|109049.7|109100|109050|109099.7|109049.7|2
1722486070000|2024-08-01 04:21:10|109100.3|109050.3|109100.3|109050.3|109100.3|109050.3|109099.9|109049.9|4
1722486080000|2024-08-01 04:21:20|109100.1|109050.1|109100.1|109050.1|109100.1|109050.1|109099.5|109049.5|7
1722486090000|2024-08-01 04:21:30|109100.4|109050.4|109102.1|109052.1|109102.1|109052.1|109100.3|109050.3|8
1722486100000|2024-08-01 04:21:40|109102|109052|109102.1|109052.1|109102.3|109052.3|109102|109052|6
1722486110000|2024-08-01 04:21:50|109102|109052|109104.7|109054.7|109104.7|109054.7|109101.9|109051.9|8
1722486120000|2024-08-01 04:22:00|109104.9|109054.9|109105.9|109055.9|109105.9|109055.9|109104.9|109054.9|5
1722486130000|2024-08-01 04:22:10|109106|109056|109106.5|109056.5|109106.5|109056.5|109106|109056|4
1722486140000|2024-08-01 04:22:20|109106.4|109056.4|109107.6|109057.6|109107.6|109057.6|109106.3|109056.3|6
1722486150000|2024-08-01 04:22:30|109108|109058|109107.4|109057.4|109110.4|109060.4|109107.4|109057.4|9
1722486160000|2024-08-01 04:22:40|109107.7|109057.7|109109.1|109059.1|109109.3|109059.3|109107.7|109057.7|10
1722486170000|2024-08-01 04:22:50|109109|109059|109109.4|109059.4|109109.4|109059.4|109109|109059|2
1722486180000|2024-08-01 04:23:00|109109|109059|109111.6|109061.6|109111.6|109061.6|109108.1|109058.1|12
1722486190000|2024-08-01 04:23:10|109111.5|109061.5|109112.5|109062.5|109113|109063|109111.5|109061.5|11
1722486200000|2024-08-01 04:23:20|109112.3|109062.3|109111.9|109061.9|109112.3|109062.3|109111.9|109061.9|3
1722486210000|2024-08-01 04:23:30|109112|109062|109106.8|109056.8|109112.1|109062.1|109106.5|109056.5|14
1722486220000|2024-08-01 04:23:40|109106.9|109056.9|109107.1|109057.1|109107.5|109057.5|109106.9|109056.9|9
1722486230000|2024-08-01 04:23:50|109106.7|109056.7|109109.7|109059.7|109109.7|109059.7|109106.4|109056.4|10
1722486240000|2024-08-01 04:24:00|109109.9|109059.9|109114.5|109064.5|109115|109065|109109.9|109059.9|9
1722486250000|2024-08-01 04:24:10|109115.1|109065.1|109116.8|109066.8|109116.8|109066.8|109115.1|109065.1|7
1722486260000|2024-08-01 04:24:20|109116.7|109066.7|109118.3|109068.3|109118.3|109068.3|109116.7|109066.7|5
1722486270000|2024-08-01 04:24:30|109118|109068|109114.9|109064.9|109118|109068|109114.9|109064.9|11
1722486280000|2024-08-01 04:24:40|109114.6|109064.6|109115.7|109065.7|109116|109066|109114.6|109064.6|5
1722486290000|2024-08-01 04:24:50|109115.8|109065.8|109114.1|109064.1|109115.8|109065.8|109114.1|109064.1|8
1722486300000|2024-08-01 04:25:00|109113.8|109063.8|109115.4|109065.4|109116.2|109066.2|109113.2|109063.2|10
1722486310000|2024-08-01 04:25:10|109115.3|109065.3|109115.2|109065.2|109115.3|109065.3|109115.2|109065.2|2
1722486320000|2024-08-01 04:25:20|109115.6|109065.6|109117|109067|109117|109067|109115.6|109065.6|9
1722486330000|2024-08-01 04:25:30|109117.1|109067.1|109117.3|109067.3|109117.3|109067.3|109117.1|109067.1|3
1722486340000|2024-08-01 04:25:40|109117.2|109067.2|109117.3|109067.3|109117.3|109067.3|109117.2|109067.2|2
1722486350000|2024-08-01 04:25:50|109117.7|109067.7|109116.4|109066.4|109117.7|109067.7|109116.4|109066.4|4
1722486360000|2024-08-01 04:26:00|109116.5|109066.5|109115.3|109065.3|109116.5|109066.5|109114.7|109064.7|8
1722486370000|2024-08-01 04:26:10|109115.4|109065.4|109114.1|109064.1|109117.8|109067.8|109114.1|109064.1|13
1722486380000|2024-08-01 04:26:20|109113|109063|109103.3|109053.3|109113|109063|109103.2|109053.2|21
1722486390000|2024-08-01 04:26:30|109102.3|109052.3|109101.2|109051.2|109102.3|109052.3|109100.9|109050.9|10
1722486400000|2024-08-01 04:26:40|109101.4|109051.4|109101.1|109051.1|109102.2|109052.2|109101.1|109051.1|8
1722486410000|2024-08-01 04:26:50|109101.9|109051.9|109101.5|109051.5|109102|109052|109101.1|109051.1|11
1722486420000|2024-08-01 04:27:00|109101.8|109051.8|109102.5|109052.5|109103.2|109053.2|109101.8|109051.8|7
1722486430000|2024-08-01 04:27:10|109102.8|109052.8|109102.4|109052.4|109102.8|109052.8|109102|109052|3
1722486440000|2024-08-01 04:27:20|109102|109052|109101.9|109051.9|109102.4|109052.4|109101.6|109051.6|9
1722486450000|2024-08-01 04:27:30|109102.2|109052.2|109105.1|109055.1|109106.2|109056.2|109102.2|109052.2|10
1722486460000|2024-08-01 04:27:40|109105|109055|109105.2|109055.2|109105.4|109055.4|109104.6|109054.6|10
1722486470000|2024-08-01 04:27:50|109104.5|109054.5|109106.9|109056.9|109107.3|109057.3|109104.5|109054.5|13
1722486480000|2024-08-01 04:28:00|109106.5|109056.5|109107.7|109057.7|109107.9|109057.9|109106.5|109056.5|6
1722486490000|2024-08-01 04:28:10|109108.4|109058.4|109108.3|109058.3|109108.5|109058.5|109108.3|109058.3|3
1722486500000|2024-08-01 04:28:20|109108.2|109058.2|109104.3|109054.3|109108.2|109058.2|109104.3|109054.3|10
1722486510000|2024-08-01 04:28:30|109104.4|109054.4|109102.1|109052.1|109104.8|109054.8|109102.1|109052.1|6
1722486520000|2024-08-01 04:28:40|109101.8|109051.8|109102.4|109052.4|109102.5|109052.5|109101.6|109051.6|7
1722486530000|2024-08-01 04:28:50|109103.1|109053.1|109103.5|109053.5|109103.5|109053.5|109103|109053|6
1722486540000|2024-08-01 04:29:00|109103.6|109053.6|109103.6|109053.6|109104.5|109054.5|109103.5|109053.5|6
1722486550000|2024-08-01 04:29:10|109103.5|109053.5|109102.8|109052.8|109103.5|109053.5|109102.8|109052.8|7
1722486560000|2024-08-01 04:29:20|109101|109051|109104.5|109054.5|109105.1|109055.1|109101|109051|14
1722486570000|2024-08-01 04:29:30|109104.4|109054.4|109104.3|109054.3|109104.4|109054.4|109104.2|109054.2|4
1722486580000|2024-08-01 04:29:40|109104|109054|109104.6|109054.6|109104.6|109054.6|109104|109054|6
1722486590000|2024-08-01 04:29:50|109104.5|109054.5|109104.2|109054.2|109104.5|109054.5|109104.2|109054.2|4
1722486600000|2024-08-01 04:30:00|109103.7|109053.7|109102.6|109052.6|109103.8|109053.8|109102.6|109052.6|6
1722486610000|2024-08-01 04:30:10|109102.7|109052.7|109103.5|109053.5|109103.5|109053.5|109102.7|109052.7|4
1722486620000|2024-08-01 04:30:20|109103.2|109053.2|109103.9|109053.9|109105|109055|109103.2|109053.2|12
1722486630000|2024-08-01 04:30:30|109104|109054|109104.6|109054.6|109104.6|109054.6|109103.9|109053.9|4
1722486640000|2024-08-01 04:30:40|109104.9|109054.9|109098.7|109048.7|109104.9|109054.9|109098.7|109048.7|18
1722486650000|2024-08-01 04:30:50|109099.1|109049.1|109100.1|109050.1|109100.2|109050.2|109099.1|109049.1|8
1722486660000|2024-08-01 04:31:00|109100.4|109050.4|109100.4|109050.4|109101|109051|109100.4|109050.4|5
1722486670000|2024-08-01 04:31:10|109100.7|109050.7|109100.5|109050.5|109102.2|109052.2|109100.1|109050.1|11
1722486680000|2024-08-01 04:31:20|109100.8|109050.8|109102|109052|109103.3|109053.3|109100.5|109050.5|12
1722486690000|2024-08-01 04:31:30|109101.5|109051.5|109101.9|109051.9|109102.1|109052.1|109097.4|109047.4|20
1722486700000|2024-08-01 04:31:40|109101.6|109051.6|109098.3|109048.3|109102.4|109052.4|109096.7|109046.7|17
1722486710000|2024-08-01 04:31:50|109099.1|109049.1|109096.9|109046.9|109099.1|109049.1|109096.6|109046.6|8
1722486720000|2024-08-01 04:32:00|109097.7|109047.7|109097|109047|109097.7|109047.7|109096.9|109046.9|7
1722486730000|2024-08-01 04:32:10|109097.8|109047.8|109098.1|109048.1|109098.3|109048.3|109097|109047|8
1722486740000|2024-08-01 04:32:20|109098.2|109048.2|109098.2|109048.2|109098.6|109048.6|109098.2|109048.2|7
1722486750000|2024-08-01 04:32:30|109098.8|109048.8|109097.9|109047.9|109098.8|109048.8|109096.9|109046.9|9
1722486760000|2024-08-01 04:32:40|109097.1|109047.1|109096.2|109046.2|109097.7|109047.7|109092.4|109042.4|16
1722486770000|2024-08-01 04:32:50|109096.6|109046.6|109098.3|109048.3|109098.8|109048.8|109094.8|109044.8|25
1722486780000|2024-08-01 04:33:00|109098.4|109048.4|109097.6|109047.6|109098.8|109048.8|109096.7|109046.7|11
1722486790000|2024-08-01 04:33:10|109097.4|109047.4|109096.9|109046.9|109097.4|109047.4|109096.2|109046.2|10
1722486800000|2024-08-01 04:33:20|109097.1|109047.1|109097.4|109047.4|109098.1|109048.1|109097.1|109047.1|6
1722486810000|2024-08-01 04:33:30|109097.3|109047.3|109097.8|109047.8|109098.4|109048.4|109097.3|109047.3|9
1722486820000|2024-08-01 04:33:40|109097.5|109047.5|109097.6|109047.6|109097.8|109047.8|109097.2|109047.2|7
1722486830000|2024-08-01 04:33:50|109098|109048|109098.3|109048.3|109098.6|109048.6|109098|109048|5
1722486840000|2024-08-01 04:34:00|109098.2|109048.2|109096.4|109046.4|109098.8|109048.8|109094.3|109044.3|20
1722486850000|2024-08-01 04:34:10|109095.5|109045.5|109097.5|109047.5|109097.8|109047.8|109095.5|109045.5|11
1722486860000|2024-08-01 04:34:20|109098.4|109048.4|109104.3|109054.3|109105.3|109055.3|109097.8|109047.8|18
1722486870000|2024-08-01 04:34:30|109104.1|109054.1|109104.2|109054.2|109105.2|109055.2|109104.1|109054.1|8
1722486880000|2024-08-01 04:34:40|109104.1|109054.1|109103.8|109053.8|109104.2|109054.2|109103.8|109053.8|5
1722486890000|2024-08-01 04:34:50|109104.1|109054.1|109104.5|109054.5|109104.9|109054.9|109103.9|109053.9|8
1722486900000|2024-08-01 04:35:00|109104.4|109054.4|109102.6|109052.6|109104.5|109054.5|109101.9|109051.9|8
1722486910000|2024-08-01 04:35:10|109102.5|109052.5|109105.1|109055.1|109105.9|109055.9|109102.5|109052.5|17
1722486920000|2024-08-01 04:35:20|109105.4|109055.4|109106|109056|109106.1|109056.1|109105.3|109055.3|6
1722486930000|2024-08-01 04:35:30|109105.9|109055.9|109105.9|109055.9|109105.9|109055.9|109105.7|109055.7|3
1722486940000|2024-08-01 04:35:40|109106|109056|109106|109056|109106|109056|109105.8|109055.8|7
1722486950000|2024-08-01 04:35:50|109105.9|109055.9|109105.1|109055.1|109106|109056|109105.1|109055.1|6
1722486960000|2024-08-01 04:36:00|109105|109055|109108.5|109058.5|109108.9|109058.9|109105|109055|13
1722486970000|2024-08-01 04:36:10|109109.1|109059.1|109115.5|109065.5|109115.5|109065.5|109109.1|109059.1|15
1722486980000|2024-08-01 04:36:20|109115.6|109065.6|109117.4|109067.4|109117.4|109067.4|109115.6|109065.6|9
1722486990000|2024-08-01 04:36:30|109117.6|109067.6|109117.8|109067.8|109120|109070|109117.4|109067.4|15
1722487000000|2024-08-01 04:36:40|109118|109068|109118.6|109068.6|109118.6|109068.6|109117.9|109067.9|7
1722487010000|2024-08-01 04:36:50|109118.3|109068.3|109120.9|109070.9|109121.1|109071.1|109118.3|109068.3|20
1722487020000|2024-08-01 04:37:00|109122.3|109072.3|109124.6|109074.6|109125.3|109075.3|109120.8|109070.8|15
1722487030000|2024-08-01 04:37:10|109124.8|109074.8|109128|109078|109128|109078|109124.6|109074.6|5
1722487040000|2024-08-01 04:37:20|109128.4|109078.4|109128.3|109078.3|109128.4|109078.4|109128.3|109078.3|2
1722487050000|2024-08-01 04:37:30|109128.1|109078.1|109129.5|109079.5|109129.5|109079.5|109128.1|109078.1|3
1722487060000|2024-08-01 04:37:40|109127.2|109077.2|109123.7|109073.7|109127.6|109077.6|109123|109073|16
1722487070000|2024-08-01 04:37:50|109123.8|109073.8|109123.4|109073.4|109124.7|109074.7|109123.4|109073.4|8
1722487080000|2024-08-01 04:38:00|109124.6|109074.6|109124.1|109074.1|109124.7|109074.7|109122.9|109072.9|12
1722487090000|2024-08-01 04:38:10|109124.4|109074.4|109122.6|109072.6|109124.5|109074.5|109122.6|109072.6|11
1722487100000|2024-08-01 04:38:20|109122.3|109072.3|109117.4|109067.4|109122.7|109072.7|109117.4|109067.4|18
1722487110000|2024-08-01 04:38:30|109117.5|109067.5|109118.2|109068.2|109118.8|109068.8|109117.5|109067.5|9
1722487120000|2024-08-01 04:38:40|109118.1|109068.1|109117.5|109067.5|109118.1|109068.1|109117.5|109067.5|3
1722487130000|2024-08-01 04:38:50|109117.4|109067.4|109114.8|109064.8|109117.4|109067.4|109114.8|109064.8|8
1722487140000|2024-08-01 04:39:00|109114.7|109064.7|109114|109064|109114.9|109064.9|109114|109064|5
1722487150000|2024-08-01 04:39:10|109113.9|109063.9|109112.2|109062.2|109113.9|109063.9|109111.5|109061.5|11
1722487160000|2024-08-01 04:39:20|109112.3|109062.3|109114.3|109064.3|109114.3|109064.3|109111.3|109061.3|14
1722487170000|2024-08-01 04:39:30|109115|109065|109115.2|109065.2|109115.8|109065.8|109115|109065|7
1722487180000|2024-08-01 04:39:40|109115.1|109065.1|109113.7|109063.7|109115.1|109065.1|109113.7|109063.7|7
1722487190000|2024-08-01 04:39:50|109114.3|109064.3|109113.7|109063.7|109114.5|109064.5|109113.1|109063.1|6
1722487200000|2024-08-01 04:40:00|109113.9|109063.9|109113.7|109063.7|109114.6|109064.6|109113.6|109063.6|6
1722487210000|2024-08-01 04:40:10|109113.6|109063.6|109113.4|109063.4|109113.6|109063.6|109112.7|109062.7|3
1722487220000|2024-08-01 04:40:20|109114|109064|109115.4|109065.4|109115.4|109065.4|109114|109064|4
1722487230000|2024-08-01 04:40:30|109115.5|109065.5|109116.5|109066.5|109116.5|109066.5|109115.5|109065.5|5
1722487240000|2024-08-01 04:40:40|109116.8|109066.8|109117.2|109067.2|109117.2|109067.2|109116.2|109066.2|10
1722487250000|2024-08-01 04:40:50|109117.1|109067.1|109117.4|109067.4|109117.4|109067.4|109116.8|109066.8|5
1722487260000|2024-08-01 04:41:00|109117.7|109067.7|109116.5|109066.5|109118|109068|109116.5|109066.5|8
1722487270000|2024-08-01 04:41:10|109116.8|109066.8|109120.1|109070.1|109120.8|109070.8|109116.8|109066.8|13
1722487280000|2024-08-01 04:41:20|109119.4|109069.4|109116|109066|109119.8|109069.8|109116|109066|16
1722487290000|2024-08-01 04:41:30|109115.9|109065.9|109118.6|109068.6|109119.2|109069.2|109115.7|109065.7|14
1722487300000|2024-08-01 04:41:40|109119.4|109069.4|109119.5|109069.5|109120.3|109070.3|109119.4|109069.4|6
1722487310000|2024-08-01 04:41:50|109120|109070|109120.5|109070.5|109120.5|109070.5|109119.2|109069.2|9
1722487320000|2024-08-01 04:42:00|109120.6|109070.6|109118.6|109068.6|109120.6|109070.6|109118.6|109068.6|9
1722487330000|2024-08-01 04:42:10|109119.5|109069.5|109120.8|109070.8|109122.1|109072.1|109119.5|109069.5|9
1722487340000|2024-08-01 04:42:20|109120.1|109070.1|109119.7|109069.7|109120.4|109070.4|109119.5|109069.5|10
1722487350000|2024-08-01 04:42:30|109120|109070|109119.2|109069.2|109120|109070|109119.2|109069.2|4
1722487360000|2024-08-01 04:42:40|109119.1|109069.1|109118.2|109068.2|109119.9|109069.9|109118.2|109068.2|8
1722487370000|2024-08-01 04:42:50|109117.3|109067.3|109116|109066|109117.3|109067.3|109116|109066|6
1722487380000|2024-08-01 04:43:00|109116.1|109066.1|109116.2|109066.2|109116.2|109066.2|109115.9|109065.9|5
1722487390000|2024-08-01 04:43:10|109116.6|109066.6|109116.9|109066.9|109117.7|109067.7|109116.6|109066.6|5
1722487400000|2024-08-01 04:43:20|109117.1|109067.1|109116.6|109066.6|109117.4|109067.4|109116.4|109066.4|5
1722487410000|2024-08-01 04:43:30|109116.5|109066.5|109116.5|109066.5|109117.1|109067.1|109116.5|109066.5|3
1722487420000|2024-08-01 04:43:40|109117.1|109067.1|109117.2|109067.2|109117.2|109067.2|109117.1|109067.1|2
1722487430000|2024-08-01 04:43:50|109116.3|109066.3|109116.8|109066.8|109116.8|109066.8|109115.8|109065.8|8
1722487440000|2024-08-01 04:44:00|109120.7|109070.7|109120.8|109070.8|109121.3|109071.3|109120.4|109070.4|6
1722487450000|2024-08-01 04:44:10|109121|109071|109121|109071|109121|109071|109121|109071|1
1722487460000|2024-08-01 04:44:20|109120.7|109070.7|109121.5|109071.5|109122|109072|109120.7|109070.7|5
1722487470000|2024-08-01 04:44:30|109121.6|109071.6|109121.9|109071.9|109121.9|109071.9|109121.6|109071.6|2
1722487480000|2024-08-01 04:44:40|109122.3|109072.3|109123.2|109073.2|109123.2|109073.2|109122.3|109072.3|3
1722487490000|2024-08-01 04:44:50|109123.3|109073.3|109124.4|109074.4|109124.4|109074.4|109123.1|109073.1|11
1722487500000|2024-08-01 04:45:00|109124.6|109074.6|109127.4|109077.4|109127.4|109077.4|109124.4|109074.4|11
1722487510000|2024-08-01 04:45:10|109127|109077|109127|109077|109127|109077|109127|109077|1
1722487520000|2024-08-01 04:45:20|109126.9|109076.9|109126.4|109076.4|109126.9|109076.9|109126.4|109076.4|4
1722487530000|2024-08-01 04:45:30|109126.1|109076.1|109126.2|109076.2|109126.4|109076.4|109125.7|109075.7|9
1722487540000|2024-08-01 04:45:40|109126.3|109076.3|109125.1|109075.1|109126.3|109076.3|109125.1|109075.1|5
1722487550000|2024-08-01 04:45:50|109123.7|109073.7|109116|109066|109123.7|109073.7|109115.9|109065.9|15
1722487560000|2024-08-01 04:46:00|109116.3|109066.3|109115.2|109065.2|109116.5|109066.5|109114.7|109064.7|11
1722487570000|2024-08-01 04:46:10|109115.1|109065.1|109115.2|109065.2|109115.2|109065.2|109115.1|109065.1|2
1722487580000|2024-08-01 04:46:20|109114.9|109064.9|109113.1|109063.1|109114.9|109064.9|109113|109063|12
1722487590000|2024-08-01 04:46:30|109113.4|109063.4|109115.1|109065.1|109115.4|109065.4|109113.4|109063.4|10
1722487600000|2024-08-01 04:46:40|109115.3|109065.3|109115.8|109065.8|109115.9|109065.9|109115.3|109065.3|5
1722487610000|2024-08-01 04:46:50|109115.1|109065.1|109114.8|109064.8|109115.1|109065.1|109114.8|109064.8|2
1722487620000|2024-08-01 04:47:00|109114.7|109064.7|109112.5|109062.5|109114.7|109064.7|109112.5|109062.5|7
1722487630000|2024-08-01 04:47:10|109113|109063|109114.1|109064.1|109114.1|109064.1|109113|109063|6
1722487640000|2024-08-01 04:47:20|109113.8|109063.8|109112.3|109062.3|109113.8|109063.8|109111.7|109061.7|9
1722487650000|2024-08-01 04:47:30|109112.5|109062.5|109112.4|109062.4|109113.1|109063.1|109112.1|109062.1|7
1722487660000|2024-08-01 04:47:40|109112.5|109062.5|109112.5|109062.5|109112.5|109062.5|109112.5|109062.5|1
1722487670000|2024-08-01 04:47:50|109113.6|109063.6|109113.9|109063.9|109114.1|109064.1|109113.3|109063.3|5
1722487680000|2024-08-01 04:48:00|109114|109064|109114.9|109064.9|109114.9|109064.9|109111.2|109061.2|12
1722487690000|2024-08-01 04:48:10|109114.2|109064.2|109113.9|109063.9|109114.4|109064.4|109112.1|109062.1|12
1722487700000|2024-08-01 04:48:20|109113.8|109063.8|109113.9|109063.9|109113.9|109063.9|109113.7|109063.7|4
1722487720000|2024-08-01 04:48:40|109113.6|109063.6|109112.9|109062.9|109113.6|109063.6|109112.9|109062.9|2
1722487730000|2024-08-01 04:48:50|109113|109063|109112.7|109062.7|109113|109063|109112.7|109062.7|2
1722487740000|2024-08-01 04:49:00|109112.6|109062.6|109113.7|109063.7|109113.7|109063.7|109112.3|109062.3|6
1722487750000|2024-08-01 04:49:10|109114.3|109064.3|109114.3|109064.3|109114.3|109064.3|109114.3|109064.3|1
1722487760000|2024-08-01 04:49:20|109114.6|109064.6|109114.7|109064.7|109114.7|109064.7|109114.6|109064.6|2
1722487770000|2024-08-01 04:49:30|109114.4|109064.4|109114.4|109064.4|109114.4|109064.4|109114.4|109064.4|1
1722487780000|2024-08-01 04:49:40|109113.8|109063.8|109113.4|109063.4|109113.8|109063.8|109113.4|109063.4|2
1722487790000|2024-08-01 04:49:50|109112.4|109062.4|109116.7|109066.7|109116.7|109066.7|109112.4|109062.4|8
1722487800000|2024-08-01 04:50:00|109116.6|109066.6|109116|109066|109117.4|109067.4|109116|109066|7
1722487810000|2024-08-01 04:50:10|109116.2|109066.2|109122.4|109072.4|109122.6|109072.6|109116.2|109066.2|15
1722487820000|2024-08-01 04:50:20|109122.9|109072.9|109125.9|109075.9|109127.2|109077.2|109122.9|109072.9|19
1722487830000|2024-08-01 04:50:30|109124.6|109074.6|109123.8|109073.8|109124.6|109074.6|109121.6|109071.6|18
1722487840000|2024-08-01 04:50:40|109124.4|109074.4|109125.9|109075.9|109126.4|109076.4|109124.4|109074.4|11
1722487850000|2024-08-01 04:50:50|109125.6|109075.6|109125.7|109075.7|109125.8|109075.8|109125.2|109075.2|6
1722487860000|2024-08-01 04:51:00|109126.1|109076.1|109126.8|109076.8|109127.1|109077.1|109126.1|109076.1|7
1722487870000|2024-08-01 04:51:10|109126.9|109076.9|109126.3|109076.3|109126.9|109076.9|109126.3|109076.3|4
1722487880000|2024-08-01 04:51:20|109126.7|109076.7|109129.8|109079.8|109130.4|109080.4|109126.1|109076.1|17
1722487890000|2024-08-01 04:51:30|109130.1|109080.1|109129.5|109079.5|109130.3|109080.3|109129.2|109079.2|18
1722487900000|2024-08-01 04:51:40|109129.6|109079.6|109131.7|109081.7|109133.1|109083.1|109129.6|109079.6|10
1722487910000|2024-08-01 04:51:50|109131.5|109081.5|109140|109090|109140.5|109090.5|109130.8|109080.8|18
1722487920000|2024-08-01 04:52:00|109139.7|109089.7|109145.1|109095.1|109145.1|109095.1|109139.7|109089.7|14
1722487930000|2024-08-01 04:52:10|109145.2|109095.2|109148.8|109098.8|109148.8|109098.8|109145.2|109095.2|10
1722487940000|2024-08-01 04:52:20|109148.9|109098.9|109149.1|109099.1|109149.1|109099.1|109148.3|109098.3|9
1722487950000|2024-08-01 04:52:30|109153.5|109103.5|109154.4|109104.4|109154.8|109104.8|109153.5|109103.5|6
1722487960000|2024-08-01 04:52:40|109154.7|109104.7|109155.3|109105.3|109155.5|109105.5|109154.7|109104.7|6
1722487970000|2024-08-01 04:52:50|109155.4|109105.4|109155.4|109105.4|109155.4|109105.4|109155.2|109105.2|5
1722487980000|2024-08-01 04:53:00|109155.3|109105.3|109154.5|109104.5|109155.5|109105.5|109153.8|109103.8|7
1722487990000|2024-08-01 04:53:10|109154.2|109104.2|109153.4|109103.4|109154.2|109104.2|109153.4|109103.4|6
1722488000000|2024-08-01 04:53:20|109153.7|109103.7|109154.9|109104.9|109155|109105|109153.7|109103.7|6
1722488010000|2024-08-01 04:53:30|109154.6|109104.6|109154.6|109104.6|109154.9|109104.9|109154.6|109104.6|3
1722488020000|2024-08-01 04:53:40|109154.9|109104.9|109154.6|109104.6|109154.9|109104.9|109154.5|109104.5|3
1722488030000|2024-08-01 04:53:50|109155.7|109105.7|109154.2|109104.2|109155.7|109105.7|109154.2|109104.2|5
1722488040000|2024-08-01 04:54:00|109152|109102|109150.7|109100.7|109152.4|109102.4|109150.7|109100.7|7
1722488050000|2024-08-01 04:54:10|109150.4|109100.4|109150.7|109100.7|109150.9|109100.9|109150.1|109100.1|5
1722488060000|2024-08-01 04:54:20|109150.5|109100.5|109149|109099|109150.5|109100.5|109149|109099|8
1722488070000|2024-08-01 04:54:30|109148.7|109098.7|109149.2|109099.2|109149.2|109099.2|109148.2|109098.2|8
1722488080000|2024-08-01 04:54:40|109149.7|109099.7|109149.6|109099.6|109149.7|109099.7|109149.6|109099.6|2
1722488090000|2024-08-01 04:54:50|109148.9|109098.9|109148.8|109098.8|109148.9|109098.9|109148.8|109098.8|2
1722488100000|2024-08-01 04:55:00|109148.7|109098.7|109150.4|109100.4|109150.5|109100.5|109148.6|109098.6|8
1722488110000|2024-08-01 04:55:10|109150.3|109100.3|109156.4|109106.4|109158|109108|109150.2|109100.2|21
1722488120000|2024-08-01 04:55:20|109156.6|109106.6|109155.1|109105.1|109156.6|109106.6|109155.1|109105.1|6
1722488130000|2024-08-01 04:55:30|109154.6|109104.6|109154.5|109104.5|109154.6|109104.6|109154.5|109104.5|2
1722488140000|2024-08-01 04:55:40|109154.4|109104.4|109153.8|109103.8|109154.4|109104.4|109153.8|109103.8|4
1722488150000|2024-08-01 04:55:50|109154.5|109104.5|109155.1|109105.1|109155.7|109105.7|109154.4|109104.4|6
1722488160000|2024-08-01 04:56:00|109155.5|109105.5|109156.3|109106.3|109156.3|109106.3|109154.6|109104.6|7
1722488170000|2024-08-01 04:56:10|109155.8|109105.8|109156.5|109106.5|109156.5|109106.5|109155.8|109105.8|4
1722488180000|2024-08-01 04:56:20|109156.8|109106.8|109158|109108|109158|109108|109156.8|109106.8|8
1722488190000|2024-08-01 04:56:30|109157.9|109107.9|109156.1|109106.1|109158.2|109108.2|109156.1|109106.1|7
1722488200000|2024-08-01 04:56:40|109155.9|109105.9|109156.8|109106.8|109156.8|109106.8|109155.8|109105.8|3
1722488220000|2024-08-01 04:57:00|109155.8|109105.8|109155|109105|109156.6|109106.6|109154.7|109104.7|8
1722488230000|2024-08-01 04:57:10|109154.9|109104.9|109155.1|109105.1|109155.1|109105.1|109154.8|109104.8|6
1722488240000|2024-08-01 04:57:20|109155.2|109105.2|109130.8|109080.8|109156.2|109106.2|109130.8|109080.8|12
1722488250000|2024-08-01 04:57:30|109127.6|109077.6|109115.8|109065.8|109128.7|109078.7|109115.1|109065.1|31
1722488260000|2024-08-01 04:57:40|109115.7|109065.7|109116.2|109066.2|109116.2|109066.2|109113.2|109063.2|22
1722488270000|2024-08-01 04:57:50|109115.9|109065.9|109111.9|109061.9|109116.7|109066.7|109111.9|109061.9|18
1722488280000|2024-08-01 04:58:00|109110.7|109060.7|109106.9|109056.9|109110.7|109060.7|109100.1|109050.1|42
1722488290000|2024-08-01 04:58:10|109108.8|109058.8|109119.3|109069.3|109119.4|109069.4|109108.8|109058.8|39
1722488300000|2024-08-01 04:58:20|109119.2|109069.2|109115.7|109065.7|109119.2|109069.2|109115.7|109065.7|16
1722488310000|2024-08-01 04:58:30|109115.6|109065.6|109118.4|109068.4|109121.3|109071.3|109115.3|109065.3|24
1722488320000|2024-08-01 04:58:40|109117.8|109067.8|109118.6|109068.6|109118.7|109068.7|109117.6|109067.6|10
1722488330000|2024-08-01 04:58:50|109118.7|109068.7|109118.7|109068.7|109118.7|109068.7|109118.7|109068.7|1
1722488340000|2024-08-01 04:59:00|109119.2|109069.2|109119.6|109069.6|109119.6|109069.6|109119|109069|7
1722488350000|2024-08-01 04:59:10|109119.8|109069.8|109117.1|109067.1|109119.8|109069.8|109117.1|109067.1|11
1722488360000|2024-08-01 04:59:20|109116.4|109066.4|109119|109069|109119|109069|109116.4|109066.4|5
1722488370000|2024-08-01 04:59:30|109119.1|109069.1|109119.3|109069.3|109119.3|109069.3|109117.9|109067.9|5
1722488380000|2024-08-01 04:59:40|109119.2|109069.2|109119.1|109069.1|109119.2|109069.2|109119.1|109069.1|2
1722488390000|2024-08-01 04:59:50|109118|109068|109118.4|109068.4|109127.8|109077.8|109116.3|109066.3|12
1722488400000|2024-08-01 05:00:00|109121|109071|109114|109064|109171.3|109081.7|109100.4|109023.1|47
1722488410000|2024-08-01 05:00:10|109114.4|109064.4|109115|109065|109115.8|109065.8|109114.4|109064.4|8
1722488420000|2024-08-01 05:00:20|109114.8|109064.8|109114.6|109064.6|109114.9|109064.9|109114.4|109064.4|6
1722488430000|2024-08-01 05:00:30|109114.5|109064.5|109101.5|109051.5|109117.3|109067.3|109100.5|109050.5|22
1722488440000|2024-08-01 05:00:40|109102.2|109052.2|109115.9|109065.9|109116.6|109066.6|109101.7|109051.7|24
1722488450000|2024-08-01 05:00:50|109116.6|109066.6|109140.7|109090.7|109142.2|109092.2|109116.4|109066.4|14
1722488460000|2024-08-01 05:01:00|109138.4|109088.4|109146.5|109096.5|109146.5|109096.5|109135.7|109085.7|29
1722488470000|2024-08-01 05:01:10|109146.3|109096.3|109144.6|109094.6|109147.2|109097.2|109144.6|109094.6|14
1722488480000|2024-08-01 05:01:20|109144.8|109094.8|109146.6|109096.6|109147.7|109097.7|109144.8|109094.8|20
1722488490000|2024-08-01 05:01:30|109146.5|109096.5|109144.5|109094.5|109147.1|109097.1|109143.7|109093.7|22
1722488500000|2024-08-01 05:01:40|109144.6|109094.6|109144.9|109094.9|109144.9|109094.9|109141.2|109091.2|23
1722488510000|2024-08-01 05:01:50|109145.3|109095.3|109146|109096|109146.4|109096.4|109145|109095|14
1722488520000|2024-08-01 05:02:00|109146.8|109096.8|109145.7|109095.7|109146.9|109096.9|109145.1|109095.1|18
1722488530000|2024-08-01 05:02:10|109145.5|109095.5|109145.5|109095.5|109146.7|109096.7|109145.4|109095.4|7
1722488540000|2024-08-01 05:02:20|109146.5|109096.5|109146.9|109096.9|109147.5|109097.5|109146.5|109096.5|12
1722488550000|2024-08-01 05:02:30|109146.8|109096.8|109146.3|109096.3|109148.4|109098.4|109146.3|109096.3|14
1722488560000|2024-08-01 05:02:40|109147.5|109097.5|109149.8|109099.8|109150.7|109100.7|109147.5|109097.5|17
1722488570000|2024-08-01 05:02:50|109150.2|109100.2|109150.2|109100.2|109150.8|109100.8|109149.5|109099.5|9
1722488580000|2024-08-01 05:03:00|109149.3|109099.3|109147.9|109097.9|109150.5|109100.5|109147.9|109097.9|9
1722488590000|2024-08-01 05:03:10|109147.5|109097.5|109149.6|109099.6|109149.7|109099.7|109147.1|109097.1|6
1722488600000|2024-08-01 05:03:20|109149.8|109099.8|109150|109100|109150|109100|109149.8|109099.8|2
1722488610000|2024-08-01 05:03:30|109150.1|109100.1|109150|109100|109150.1|109100.1|109149.6|109099.6|4
1722488620000|2024-08-01 05:03:40|109150.6|109100.6|109150.1|109100.1|109152.1|109102.1|109150.1|109100.1|6
1722488630000|2024-08-01 05:03:50|109151.4|109101.4|109151|109101|109151.8|109101.8|109150.6|109100.6|10
1722488640000|2024-08-01 05:04:00|109150.9|109100.9|109148.7|109098.7|109150.9|109100.9|109147.9|109097.9|10
1722488650000|2024-08-01 05:04:10|109148.8|109098.8|109142.1|109092.1|109148.8|109098.8|109142|109092|12
1722488660000|2024-08-01 05:04:20|109141.4|109091.4|109131|109081|109141.4|109091.4|109128.7|109078.7|23
1722488670000|2024-08-01 05:04:30|109130.7|109080.7|109135|109085|109135.5|109085.5|109129.9|109079.9|17
1722488680000|2024-08-01 05:04:40|109135.1|109085.1|109131.7|109081.7|109135.2|109085.2|109130.4|109080.4|16
1722488690000|2024-08-01 05:04:50|109132|109082|109136.8|109086.8|109139.7|109089.7|109132|109082|19
1722488700000|2024-08-01 05:05:00|109135.6|109085.6|109131.4|109081.4|109137.5|109087.5|109129.5|109079.5|42
1722488710000|2024-08-01 05:05:10|109131.3|109081.3|109133.5|109083.5|109134.8|109084.8|109131|109081|40
1722488720000|2024-08-01 05:05:20|109134.7|109084.7|109134.4|109084.4|109136|109086|109132.9|109082.9|37
1722488730000|2024-08-01 05:05:30|109134.9|109084.9|109136.3|109086.3|109137.5|109087.5|109134.4|109084.4|31
1722488740000|2024-08-01 05:05:40|109135.6|109085.6|109131.7|109081.7|109135.6|109085.6|109130.3|109080.3|17
1722488750000|2024-08-01 05:05:50|109131.5|109081.5|109130.4|109080.4|109134.4|109084.4|109129.9|109079.9|15
1722488760000|2024-08-01 05:06:00|109130.9|109080.9|109129.6|109079.6|109131.2|109081.2|109129|109079|10
1722488770000|2024-08-01 05:06:10|109129.5|109079.5|109125|109075|109129.5|109079.5|109125|109075|20
1722488780000|2024-08-01 05:06:20|109124.5|109074.5|109124.9|109074.9|109125.9|109075.9|109124.2|109074.2|12
1722488790000|2024-08-01 05:06:30|109124.8|109074.8|109121.9|109071.9|109124.8|109074.8|109121.6|109071.6|12
1722488800000|2024-08-01 05:06:40|109121.8|109071.8|109126|109076|109128.5|109078.5|109121.8|109071.8|19
1722488810000|2024-08-01 05:06:50|109125.9|109075.9|109125.9|109075.9|109126.9|109076.9|109125.9|109075.9|8
1722488820000|2024-08-01 05:07:00|109125.6|109075.6|109125.9|109075.9|109127.2|109077.2|109125.6|109075.6|10
1722488830000|2024-08-01 05:07:10|109126.3|109076.3|109126|109076|109127.4|109077.4|109126|109076|8
1722488840000|2024-08-01 05:07:20|109125|109075|109125.3|109075.3|109126.3|109076.3|109123.7|109073.7|13
1722488850000|2024-08-01 05:07:30|109124.8|109074.8|109123|109073|109124.8|109074.8|109122.2|109072.2|12
1722488860000|2024-08-01 05:07:40|109124.9|109074.9|109125.1|109075.1|109125.8|109075.8|109124.3|109074.3|12
1722488870000|2024-08-01 05:07:50|109125.2|109075.2|109125.5|109075.5|109126.1|109076.1|109125.2|109075.2|7
1722488880000|2024-08-01 05:08:00|109124.1|109074.1|109123.6|109073.6|109125.5|109075.5|109122.7|109072.7|16
1722488890000|2024-08-01 05:08:10|109123.8|109073.8|109126|109076|109126|109076|109123.7|109073.7|16
1722488900000|2024-08-01 05:08:20|109125.7|109075.7|109125.9|109075.9|109126.1|109076.1|109125.4|109075.4|6
1722488910000|2024-08-01 05:08:30|109126|109076|109125.1|109075.1|109127.1|109077.1|109125.1|109075.1|9
1722488920000|2024-08-01 05:08:40|109125.7|109075.7|109125.3|109075.3|109125.7|109075.7|109125.1|109075.1|7
1722488930000|2024-08-01 05:08:50|109126.1|109076.1|109124.1|109074.1|109126.3|109076.3|109123.5|109073.5|10
1722488940000|2024-08-01 05:09:00|109124.2|109074.2|109121.7|109071.7|109124.2|109074.2|109120.7|109070.7|11
1722488950000|2024-08-01 05:09:10|109122|109072|109125.8|109075.8|109125.8|109075.8|109122|109072|11
1722488960000|2024-08-01 05:09:20|109126.4|109076.4|109121.9|109071.9|109126.9|109076.9|109121.4|109071.4|15
1722488970000|2024-08-01 05:09:30|109122|109072|109120.8|109070.8|109122|109072|109119.9|109069.9|12
1722488980000|2024-08-01 05:09:40|109120.9|109070.9|109121|109071|109121.8|109071.8|109120.9|109070.9|6
1722488990000|2024-08-01 05:09:50|109121.1|109071.1|109116.7|109066.7|109121.1|109071.1|109115.8|109065.8|16
1722489000000|2024-08-01 05:10:00|109116.9|109066.9|109116.5|109066.5|109117.3|109067.3|109114.3|109064.3|36
1722489010000|2024-08-01 05:10:10|109116.6|109066.6|109126.2|109076.2|109126.2|109076.2|109115.7|109065.7|20
1722489020000|2024-08-01 05:10:20|109125.8|109075.8|109128.5|109078.5|109128.5|109078.5|109125.8|109075.8|6
1722489030000|2024-08-01 05:10:30|109127.6|109077.6|109125.9|109075.9|109128.4|109078.4|109125.8|109075.8|12
1722489040000|2024-08-01 05:10:40|109125|109075|109127.7|109077.7|109127.7|109077.7|109124.3|109074.3|9
1722489050000|2024-08-01 05:10:50|109128.1|109078.1|109128.4|109078.4|109128.4|109078.4|109127.6|109077.6|4
1722489060000|2024-08-01 05:11:00|109128.3|109078.3|109125.6|109075.6|109128.4|109078.4|109125.6|109075.6|17
1722489070000|2024-08-01 05:11:10|109126.4|109076.4|109126.3|109076.3|109127.8|109077.8|109126.1|109076.1|11
1722489080000|2024-08-01 05:11:20|109127.2|109077.2|109127.1|109077.1|109127.2|109077.2|109127.1|109077.1|2
1722489090000|2024-08-01 05:11:30|109127|109077|109127.1|109077.1|109127.1|109077.1|109127|109077|2
1722489100000|2024-08-01 05:11:40|109127.7|109077.7|109125.1|109075.1|109127.7|109077.7|109124.6|109074.6|9
1722489110000|2024-08-01 05:11:50|109124.5|109074.5|109124.7|109074.7|109125.2|109075.2|109124.2|109074.2|8
1722489120000|2024-08-01 05:12:00|109124.6|109074.6|109122.4|109072.4|109125.8|109075.8|109121.5|109071.5|12
1722489130000|2024-08-01 05:12:10|109121.4|109071.4|109122|109072|109122.5|109072.5|109120.8|109070.8|10
1722489140000|2024-08-01 05:12:20|109120.8|109070.8|109123.6|109073.6|109124.8|109074.8|109120.8|109070.8|19
1722489150000|2024-08-01 05:12:30|109123.3|109073.3|109124|109074|109125.3|109075.3|109123.3|109073.3|15
1722489160000|2024-08-01 05:12:40|109123.2|109073.2|109123.9|109073.9|109123.9|109073.9|109122.1|109072.1|12
1722489170000|2024-08-01 05:12:50|109124.5|109074.5|109122.7|109072.7|109125|109075|109122|109072|21
1722489180000|2024-08-01 05:13:00|109121.7|109071.7|109121.3|109071.3|109124.5|109074.5|109120.6|109070.6|23
1722489190000|2024-08-01 05:13:10|109121.1|109071.1|109125.2|109075.2|109125.2|109075.2|109121.1|109071.1|14
1722489200000|2024-08-01 05:13:20|109123.9|109073.9|109118.6|109068.6|109123.9|109073.9|109117.5|109067.5|24
1722489210000|2024-08-01 05:13:30|109118|109068|109129.6|109079.6|109129.6|109079.6|109117.8|109067.8|34
1722489220000|2024-08-01 05:13:40|109128.9|109078.9|109126.8|109076.8|109130.5|109080.5|109126.8|109076.8|12
1722489230000|2024-08-01 05:13:50|109126.3|109076.3|109125.2|109075.2|109126.5|109076.5|109125.2|109075.2|7
1722489240000|2024-08-01 05:14:00|109125.1|109075.1|109129.6|109079.6|109129.8|109079.8|109124.7|109074.7|15
1722489250000|2024-08-01 05:14:10|109129.4|109079.4|109134.5|109084.5|109134.6|109084.6|109129|109079|15
1722489260000|2024-08-01 05:14:20|109134.1|109084.1|109129.8|109079.8|109134.1|109084.1|109129.8|109079.8|10
1722489270000|2024-08-01 05:14:30|109129.6|109079.6|109125.9|109075.9|109130.6|109080.6|109125.9|109075.9|13
1722489280000|2024-08-01 05:14:40|109126.1|109076.1|109133.3|109083.3|109133.3|109083.3|109126.1|109076.1|15
1722489290000|2024-08-01 05:14:50|109133.4|109083.4|109130.9|109080.9|109134.3|109084.3|109130.8|109080.8|12
1722489300000|2024-08-01 05:15:00|109131.7|109081.7|109134.6|109084.6|109134.6|109084.6|109131.7|109081.7|11
1722489310000|2024-08-01 05:15:10|109135.2|109085.2|109133.6|109083.6|109135.4|109085.4|109133.3|109083.3|8
1722489320000|2024-08-01 05:15:20|109133.7|109083.7|109134|109084|109134.6|109084.6|109133.7|109083.7|7
1722489330000|2024-08-01 05:15:30|109133.5|109083.5|109133.1|109083.1|109134.1|109084.1|109133.1|109083.1|7
1722489340000|2024-08-01 05:15:40|109132.3|109082.3|109135.7|109085.7|109135.7|109085.7|109131.8|109081.8|13
1722489350000|2024-08-01 05:15:50|109137.1|109087.1|109130|109080|109137.1|109087.1|109129.8|109079.8|19
1722489360000|2024-08-01 05:16:00|109129.5|109079.5|109124.2|109074.2|109129.8|109079.8|109123.2|109073.2|16
1722489370000|2024-08-01 05:16:10|109124|109074|109121.8|109071.8|109124.6|109074.6|109121.8|109071.8|8
1722489380000|2024-08-01 05:16:20|109122|109072|109123.9|109073.9|109123.9|109073.9|109122|109072|8
1722489390000|2024-08-01 05:16:30|109124|109074|109123.1|109073.1|109124.3|109074.3|109123.1|109073.1|9
1722489400000|2024-08-01 05:16:40|109123.5|109073.5|109122|109072|109123.5|109073.5|109122|109072|8
1722489410000|2024-08-01 05:16:50|109121.9|109071.9|109116.7|109066.7|109122.2|109072.2|109116.7|109066.7|14
1722489420000|2024-08-01 05:17:00|109116.9|109066.9|109119.1|109069.1|109121.5|109071.5|109116.9|109066.9|19
1722489430000|2024-08-01 05:17:10|109119.7|109069.7|109119.5|109069.5|109119.7|109069.7|109119.3|109069.3|3
1722489440000|2024-08-01 05:17:20|109119.4|109069.4|109119.5|109069.5|109119.5|109069.5|109119.4|109069.4|2
1722489450000|2024-08-01 05:17:30|109119.1|109069.1|109114.8|109064.8|109119.1|109069.1|109113.7|109063.7|14
1722489460000|2024-08-01 05:17:40|109114.5|109064.5|109114|109064|109114.5|109064.5|109112.5|109062.5|9
1722489470000|2024-08-01 05:17:50|109113.3|109063.3|109109.8|109059.8|109115.5|109065.5|109109.8|109059.8|18
1722489480000|2024-08-01 05:18:00|109109.7|109059.7|109105.3|109055.3|109109.7|109059.7|109104.1|109054.1|16
1722489490000|2024-08-01 05:18:10|109105.4|109055.4|109104.1|109054.1|109105.5|109055.5|109104.1|109054.1|6
1722489500000|2024-08-01 05:18:20|109104.4|109054.4|109105|109055|109105|109055|109104|109054|7
1722489510000|2024-08-01 05:18:30|109104.9|109054.9|109107.5|109057.5|109107.5|109057.5|109104.9|109054.9|6
1722489520000|2024-08-01 05:18:40|109108.1|109058.1|109106.6|109056.6|109109.3|109059.3|109106|109056|12
1722489530000|2024-08-01 05:18:50|109107.6|109057.6|109108.5|109058.5|109109|109059|109105.7|109055.7|22
1722489540000|2024-08-01 05:19:00|109107.7|109057.7|109108.8|109058.8|109108.8|109058.8|109107.7|109057.7|9
1722489550000|2024-08-01 05:19:10|109108.6|109058.6|109104.5|109054.5|109108.6|109058.6|109102.1|109052.1|23
1722489560000|2024-08-01 05:19:20|109103.7|109053.7|109098.8|109048.8|109104.1|109054.1|109098.5|109048.5|35
1722489570000|2024-08-01 05:19:30|109098.5|109048.5|109095.2|109045.2|109098.8|109048.8|109094.6|109044.6|9
1722489580000|2024-08-01 05:19:40|109095.1|109045.1|109098.1|109048.1|109099.3|109049.3|109094.9|109044.9|17
1722489590000|2024-08-01 05:19:50|109098.3|109048.3|109098.1|109048.1|109102.5|109052.5|109097.8|109047.8|20
1722489600000|2024-08-01 05:20:00|109097.8|109047.8|109098.2|109048.2|109098.2|109048.2|109095.5|109045.5|17
1722489610000|2024-08-01 05:20:10|109097.9|109047.9|109084|109034|109097.9|109047.9|109084|109034|25
1722489620000|2024-08-01 05:20:20|109083.8|109033.8|109070.6|109020.6|109083.8|109033.8|109070.5|109020.5|26
1722489630000|2024-08-01 05:20:30|109070.4|109020.4|109071.8|109021.8|109071.8|109021.8|109069.2|109019.2|23
1722489640000|2024-08-01 05:20:40|109072.1|109022.1|109072.8|109022.8|109073.3|109023.3|109072.1|109022.1|13
1722489650000|2024-08-01 05:20:50|109072.7|109022.7|109069.2|109019.2|109072.7|109022.7|109069.1|109019.1|11
1722489660000|2024-08-01 05:21:00|109066.7|109016.7|109068.6|109018.6|109069.6|109019.6|109065.7|109015.7|19
1722489670000|2024-08-01 05:21:10|109068|109018|109056.9|109006.9|109068|109018|109055.9|109005.9|30
1722489680000|2024-08-01 05:21:20|109057.1|109007.1|109060.6|109010.6|109060.6|109010.6|109056.6|109006.6|13
1722489690000|2024-08-01 05:21:30|109060.2|109010.2|109061.2|109011.2|109061.2|109011.2|109060.2|109010.2|7
1722489700000|2024-08-01 05:21:40|109061.5|109011.5|109064.4|109014.4|109064.9|109014.9|109061.2|109011.2|12
1722489710000|2024-08-01 05:21:50|109064.9|109014.9|109065.4|109015.4|109068.2|109018.2|109064.9|109014.9|20
1722489720000|2024-08-01 05:22:00|109065.1|109015.1|109066.7|109016.7|109066.7|109016.7|109065.1|109015.1|7
1722489730000|2024-08-01 05:22:10|109067|109017|109066.9|109016.9|109067.1|109017.1|109066.9|109016.9|4
1722489740000|2024-08-01 05:22:20|109067.6|109017.6|109066|109016|109068.9|109018.9|109064.6|109014.6|18
1722489750000|2024-08-01 05:22:30|109065.4|109015.4|109073|109023|109075.6|109025.6|109065.4|109015.4|16
1722489760000|2024-08-01 05:22:40|109072.2|109022.2|109071.1|109021.1|109072.2|109022.2|109071|109021|4
1722489770000|2024-08-01 05:22:50|109071.5|109021.5|109082.3|109032.3|109082.3|109032.3|109071.5|109021.5|20
1722489780000|2024-08-01 05:23:00|109082.2|109032.2|109074.5|109024.5|109082.2|109032.2|109074.5|109024.5|17
1722489790000|2024-08-01 05:23:10|109074.1|109024.1|109073.7|109023.7|109074.8|109024.8|109073.6|109023.6|15
1722489800000|2024-08-01 05:23:20|109073.5|109023.5|109076|109026|109078.1|109028.1|109073.5|109023.5|12
1722489810000|2024-08-01 05:23:30|109076.7|109026.7|109076.8|109026.8|109076.8|109026.8|109075.8|109025.8|4
1722489820000|2024-08-01 05:23:40|109076|109026|109073|109023|109076.2|109026.2|109071.7|109021.7|16
1722489830000|2024-08-01 05:23:50|109072.6|109022.6|109077.9|109027.9|109079.5|109029.5|109072.6|109022.6|28
1722489840000|2024-08-01 05:24:00|109077.2|109027.2|109081.2|109031.2|109082.6|109032.6|109077.1|109027.1|15
1722489850000|2024-08-01 05:24:10|109081.6|109031.6|109084.6|109034.6|109085.1|109035.1|109080.7|109030.7|19
1722489860000|2024-08-01 05:24:20|109083.8|109033.8|109072.9|109022.9|109083.8|109033.8|109072.5|109022.5|20
1722489870000|2024-08-01 05:24:30|109073.3|109023.3|109071.6|109021.6|109073.8|109023.8|109071.6|109021.6|13
1722489880000|2024-08-01 05:24:40|109070.1|109020.1|109070.9|109020.9|109070.9|109020.9|109069.5|109019.5|11
1722489890000|2024-08-01 05:24:50|109070.7|109020.7|109072|109022|109072|109022|109070.6|109020.6|9
1722489900000|2024-08-01 05:25:00|109072.2|109022.2|109071.3|109021.3|109072.2|109022.2|109070.4|109020.4|9
1722489910000|2024-08-01 05:25:10|109070.6|109020.6|109069.6|109019.6|109070.6|109020.6|109069.3|109019.3|8
1722489920000|2024-08-01 05:25:20|109069.3|109019.3|109071.6|109021.6|109071.9|109021.9|109067.7|109017.7|15
1722489930000|2024-08-01 05:25:30|109072.4|109022.4|109074.6|109024.6|109074.6|109024.6|109071.7|109021.7|28
1722489940000|2024-08-01 05:25:40|109074.4|109024.4|109073.6|109023.6|109075.2|109025.2|109073.4|109023.4|16
1722489950000|2024-08-01 05:25:50|109073.3|109023.3|109066.6|109016.6|109074|109024|109063.3|109013.3|22
1722489960000|2024-08-01 05:26:00|109066.4|109016.4|109069.7|109019.7|109069.8|109019.8|109066.4|109016.4|11
1722489970000|2024-08-01 05:26:10|109070|109020|109069.6|109019.6|109070.5|109020.5|109069.6|109019.6|9
1722489980000|2024-08-01 05:26:20|109069.4|109019.4|109069.8|109019.8|109070.1|109020.1|109068.8|109018.8|12
1722489990000|2024-08-01 05:26:30|109069.5|109019.5|109070.5|109020.5|109070.5|109020.5|109068.9|109018.9|9
1722490000000|2024-08-01 05:26:40|109069.6|109019.6|109071.7|109021.7|109071.7|109021.7|109069.6|109019.6|9
1722490010000|2024-08-01 05:26:50|109072.3|109022.3|109082.8|109032.8|109082.8|109032.8|109072.3|109022.3|18
1722490020000|2024-08-01 05:27:00|109082.4|109032.4|109073.7|109023.7|109082.4|109032.4|109071.1|109021.1|31
1722490030000|2024-08-01 05:27:10|109072.6|109022.6|109075.7|109025.7|109076.4|109026.4|109072.6|109022.6|18
1722490040000|2024-08-01 05:27:20|109075|109025|109084.7|109034.7|109085.3|109035.3|109074.8|109024.8|30
1722490050000|2024-08-01 05:27:30|109084.4|109034.4|109081|109031|109084.4|109034.4|109081|109031|13
1722490060000|2024-08-01 05:27:40|109081.1|109031.1|109079.5|109029.5|109081.1|109031.1|109079.5|109029.5|15
1722490070000|2024-08-01 05:27:50|109079.3|109029.3|109078.8|109028.8|109079.5|109029.5|109078.5|109028.5|7
1722490080000|2024-08-01 05:28:00|109078.9|109028.9|109079.2|109029.2|109079.2|109029.2|109078.9|109028.9|2
1722490090000|2024-08-01 05:28:10|109079.7|109029.7|109076.8|109026.8|109079.7|109029.7|109076.8|109026.8|12
1722490100000|2024-08-01 05:28:20|109076.5|109026.5|109074.5|109024.5|109076.6|109026.6|109073.4|109023.4|9
1722490110000|2024-08-01 05:28:30|109074.7|109024.7|109073.1|109023.1|109077.3|109027.3|109073.1|109023.1|17
1722490120000|2024-08-01 05:28:40|109073.9|109023.9|109072.1|109022.1|109074.5|109024.5|109070.5|109020.5|17
1722490130000|2024-08-01 05:28:50|109071.4|109021.4|109072.5|109022.5|109072.7|109022.7|109071.3|109021.3|11
1722490140000|2024-08-01 05:29:00|109073.2|109023.2|109071.6|109021.6|109073.2|109023.2|109071.5|109021.5|9
1722490150000|2024-08-01 05:29:10|109071.7|109021.7|109070.7|109020.7|109072|109022|109070|109020|14
1722490160000|2024-08-01 05:29:20|109070.6|109020.6|109072.1|109022.1|109072.1|109022.1|109069.1|109019.1|13
1722490170000|2024-08-01 05:29:30|109071.8|109021.8|109071.4|109021.4|109071.8|109021.8|109071.1|109021.1|8
1722490180000|2024-08-01 05:29:40|109071.7|109021.7|109071.5|109021.5|109072.6|109022.6|109071.2|109021.2|14
1722490190000|2024-08-01 05:29:50|109071.1|109021.1|109074.1|109024.1|109074.3|109024.3|109066.3|109016.3|31
1722490200000|2024-08-01 05:30:00|109073.5|109023.5|109074.1|109024.1|109075.7|109025.7|109072.2|109022.2|24
1722490210000|2024-08-01 05:30:10|109074.2|109024.2|109073.8|109023.8|109076.3|109026.3|109073.7|109023.7|22
1722490220000|2024-08-01 05:30:20|109073.3|109023.3|109077.1|109027.1|109077.1|109027.1|109073.3|109023.3|11
1722490230000|2024-08-01 05:30:30|109077|109027|109076.2|109026.2|109077|109027|109075.9|109025.9|12
1722490240000|2024-08-01 05:30:40|109076.8|109026.8|109079.1|109029.1|109081.5|109031.5|109076.8|109026.8|17
1722490250000|2024-08-01 05:30:50|109079.4|109029.4|109083.8|109033.8|109083.8|109033.8|109078.8|109028.8|20
1722490260000|2024-08-01 05:31:00|109083.5|109033.5|109082.6|109032.6|109083.5|109033.5|109082.4|109032.4|10
1722490270000|2024-08-01 05:31:10|109083.4|109033.4|109078.7|109028.7|109084|109034|109076.7|109026.7|19
1722490280000|2024-08-01 05:31:20|109078.3|109028.3|109078.6|109028.6|109078.6|109028.6|109074.1|109024.1|22
1722490290000|2024-08-01 05:31:30|109078.3|109028.3|109079|109029|109079.7|109029.7|109077|109027|14
1722490300000|2024-08-01 05:31:40|109079.4|109029.4|109076.8|109026.8|109079.8|109029.8|109076.4|109026.4|18
1722490310000|2024-08-01 05:31:50|109076.6|109026.6|109076.1|109026.1|109078.5|109028.5|109075.8|109025.8|15
1722490320000|2024-08-01 05:32:00|109075.7|109025.7|109076.2|109026.2|109077.4|109027.4|109074.9|109024.9|9
1722490330000|2024-08-01 05:32:10|109075.9|109025.9|109078.7|109028.7|109078.8|109028.8|109074.5|109024.5|10
1722490340000|2024-08-01 05:32:20|109078.8|109028.8|109074.1|109024.1|109078.8|109028.8|109074|109024|15
1722490350000|2024-08-01 05:32:30|109074.3|109024.3|109074|109024|109074.6|109024.6|109073.8|109023.8|6
1722490360000|2024-08-01 05:32:40|109073.9|109023.9|109073.6|109023.6|109073.9|109023.9|109073|109023|6
1722490370000|2024-08-01 05:32:50|109073.9|109023.9|109074.4|109024.4|109075|109025|109073|109023|13
1722490380000|2024-08-01 05:33:00|109074.5|109024.5|109076.2|109026.2|109076.5|109026.5|109074.5|109024.5|6
1722490390000|2024-08-01 05:33:10|109076|109026|109078.7|109028.7|109079.4|109029.4|109076|109026|12
1722490400000|2024-08-01 05:33:20|109078.8|109028.8|109078|109028|109078.8|109028.8|109077.1|109027.1|9
1722490410000|2024-08-01 05:33:30|109078.2|109028.2|109075.3|109025.3|109079|109029|109075.3|109025.3|9
1722490420000|2024-08-01 05:33:40|109075.2|109025.2|109074.8|109024.8|109075.2|109025.2|109073.7|109023.7|4
1722490430000|2024-08-01 05:33:50|109075.6|109025.6|109075.1|109025.1|109076.8|109026.8|109075|109025|9
1722490440000|2024-08-01 05:34:00|109075.3|109025.3|109071.6|109021.6|109078.9|109028.9|109071.6|109021.6|17
1722490450000|2024-08-01 05:34:10|109071.8|109021.8|109072.7|109022.7|109072.7|109022.7|109071.8|109021.8|4
1722490460000|2024-08-01 05:34:20|109072.6|109022.6|109068.3|109018.3|109072.7|109022.7|109067.9|109017.9|7
1722490470000|2024-08-01 05:34:30|109069.6|109019.6|109067.9|109017.9|109069.6|109019.6|109066.7|109016.7|7
1722490480000|2024-08-01 05:34:40|109068|109018|109071|109021|109071|109021|109067.9|109017.9|8
1722490490000|2024-08-01 05:34:50|109071.9|109021.9|109073.7|109023.7|109073.7|109023.7|109070.9|109020.9|15
1722490500000|2024-08-01 05:35:00|109072.9|109022.9|109075.8|109025.8|109077.7|109027.7|109072.9|109022.9|17
1722490510000|2024-08-01 05:35:10|109075.6|109025.6|109075.5|109025.5|109075.6|109025.6|109074.3|109024.3|22
1722490520000|2024-08-01 05:35:20|109075.4|109025.4|109072.7|109022.7|109076.7|109026.7|109072.5|109022.5|12
1722490530000|2024-08-01 05:35:30|109072.1|109022.1|109074.8|109024.8|109074.8|109024.8|109070.1|109020.1|16
1722490540000|2024-08-01 05:35:40|109075.4|109025.4|109074.9|109024.9|109075.5|109025.5|109074.9|109024.9|4
1722490550000|2024-08-01 05:35:50|109074.6|109024.6|109071.2|109021.2|109074.6|109024.6|109071.2|109021.2|10
1722490560000|2024-08-01 05:36:00|109070.8|109020.8|109069.5|109019.5|109071.1|109021.1|109069.5|109019.5|16
1722490570000|2024-08-01 05:36:10|109069.2|109019.2|109071.8|109021.8|109073.3|109023.3|109068.9|109018.9|22
1722490580000|2024-08-01 05:36:20|109072|109022|109065.2|109015.2|109072.7|109022.7|109065.2|109015.2|18
1722490590000|2024-08-01 05:36:30|109065.4|109015.4|109065.4|109015.4|109065.5|109015.5|109064.6|109014.6|9
1722490600000|2024-08-01 05:36:40|109065|109015|109064.9|109014.9|109065.4|109015.4|109064.7|109014.7|7
1722490610000|2024-08-01 05:36:50|109064.2|109014.2|109061.5|109011.5|109065|109015|109061|109011|13
1722490620000|2024-08-01 05:37:00|109061.7|109011.7|109058.6|109008.6|109061.7|109011.7|109055.1|109005.1|22
1722490630000|2024-08-01 05:37:10|109058.5|109008.5|109066|109016|109066|109016|109056.5|109006.5|18
1722490640000|2024-08-01 05:37:20|109066.3|109016.3|109063.3|109013.3|109066.7|109016.7|109063.3|109013.3|9
1722490650000|2024-08-01 05:37:30|109063|109013|109062.2|109012.2|109063|109013|109061.2|109011.2|8
1722490660000|2024-08-01 05:37:40|109063|109013|109066.6|109016.6|109068.5|109018.5|109063|109013|11
1722490670000|2024-08-01 05:37:50|109066.3|109016.3|109063.6|109013.6|109066.3|109016.3|109063.6|109013.6|8
1722490680000|2024-08-01 05:38:00|109062.8|109012.8|109059.8|109009.8|109062.8|109012.8|109059.1|109009.1|13
1722490690000|2024-08-01 05:38:10|109060|109010|109064|109014|109064|109014|109060|109010|8
1722490700000|2024-08-01 05:38:20|109063.7|109013.7|109070|109020|109070|109020|109063.7|109013.7|14
1722490710000|2024-08-01 05:38:30|109069.3|109019.3|109069.1|109019.1|109069.3|109019.3|109068.7|109018.7|4
1722490720000|2024-08-01 05:38:40|109069.7|109019.7|109075.3|109025.3|109075.8|109025.8|109069.7|109019.7|12
1722490730000|2024-08-01 05:38:50|109074.9|109024.9|109079.9|109029.9|109081.7|109031.7|109074.9|109024.9|17
1722490740000|2024-08-01 05:39:00|109080|109030|109086.6|109036.6|109088.4|109038.4|109080|109030|20
1722490750000|2024-08-01 05:39:10|109086.8|109036.8|109093.1|109043.1|109094.6|109044.6|109086.8|109036.8|24
1722490760000|2024-08-01 05:39:20|109092.8|109042.8|109084.7|109034.7|109092.8|109042.8|109084.7|109034.7|21
1722490770000|2024-08-01 05:39:30|109085|109035|109079.2|109029.2|109085.4|109035.4|109079.1|109029.1|22
1722490780000|2024-08-01 05:39:40|109079.9|109029.9|109082|109032|109083.7|109033.7|109079.9|109029.9|11
1722490790000|2024-08-01 05:39:50|109081.7|109031.7|109078.6|109028.6|109082|109032|109077.2|109027.2|17
1722490800000|2024-08-01 05:40:00|109078.5|109028.5|109078.1|109028.1|109079.7|109029.7|109077.7|109027.7|27
1722490810000|2024-08-01 05:40:10|109078.6|109028.6|109080.7|109030.7|109081|109031|109078.6|109028.6|14
1722490820000|2024-08-01 05:40:20|109081.1|109031.1|109079.1|109029.1|109081.1|109031.1|109078.1|109028.1|20
1722490830000|2024-08-01 05:40:30|109078.4|109028.4|109077.8|109027.8|109079.7|109029.7|109077.7|109027.7|22
1722490840000|2024-08-01 05:40:40|109077.5|109027.5|109080.1|109030.1|109080.4|109030.4|109077.5|109027.5|13
1722490850000|2024-08-01 05:40:50|109080|109030|109080.8|109030.8|109080.9|109030.9|109079.7|109029.7|6
1722490860000|2024-08-01 05:41:00|109080.7|109030.7|109077.3|109027.3|109082|109032|109077.3|109027.3|13
1722490870000|2024-08-01 05:41:10|109077|109027|109076.5|109026.5|109077|109027|109076.5|109026.5|3
1722490880000|2024-08-01 05:41:20|109075.7|109025.7|109072.3|109022.3|109075.7|109025.7|109072.3|109022.3|7
1722490890000|2024-08-01 05:41:30|109072.5|109022.5|109078.6|109028.6|109081.7|109031.7|109072.5|109022.5|22
1722490900000|2024-08-01 05:41:40|109077.6|109027.6|109076.5|109026.5|109077.6|109027.6|109076.5|109026.5|4
1722490910000|2024-08-01 05:41:50|109076.3|109026.3|109076.3|109026.3|109076.3|109026.3|109075.3|109025.3|7
1722490920000|2024-08-01 05:42:00|109076.4|109026.4|109081.9|109031.9|109081.9|109031.9|109075.8|109025.8|11
1722490930000|2024-08-01 05:42:10|109081.5|109031.5|109077.4|109027.4|109081.5|109031.5|109077.4|109027.4|13
1722490940000|2024-08-01 05:42:20|109077.5|109027.5|109076.5|109026.5|109077.8|109027.8|109075.7|109025.7|9
1722490950000|2024-08-01 05:42:30|109077.7|109027.7|109085|109035|109085.5|109035.5|109077.7|109027.7|39
1722490960000|2024-08-01 05:42:40|109085.7|109035.7|109088.8|109038.8|109089.6|109039.6|109085.7|109035.7|27
1722490970000|2024-08-01 05:42:50|109091.8|109041.8|109091.4|109041.4|109091.8|109041.8|109089.5|109039.5|20
1722490980000|2024-08-01 05:43:00|109091.7|109041.7|109080.1|109030.1|109091.7|109041.7|109079.3|109029.3|15
1722490990000|2024-08-01 05:43:10|109079.5|109029.5|109076.2|109026.2|109081|109031|109076.2|109026.2|17
1722491000000|2024-08-01 05:43:20|109075.6|109025.6|109073.6|109023.6|109075.6|109025.6|109072.5|109022.5|9
1722491010000|2024-08-01 05:43:30|109072.8|109022.8|109071.6|109021.6|109072.8|109022.8|109071.6|109021.6|9
1722491020000|2024-08-01 05:43:40|109071.8|109021.8|109072.8|109022.8|109072.8|109022.8|109070.6|109020.6|8
1722491030000|2024-08-01 05:43:50|109072.5|109022.5|109070.1|109020.1|109072.5|109022.5|109070.1|109020.1|7
1722491040000|2024-08-01 05:44:00|109070.4|109020.4|109068.1|109018.1|109071.1|109021.1|109067.9|109017.9|11
1722491050000|2024-08-01 05:44:10|109068.2|109018.2|109072.7|109022.7|109074.3|109024.3|109068.2|109018.2|18
1722491060000|2024-08-01 05:44:20|109072.5|109022.5|109067.3|109017.3|109072.6|109022.6|109067.3|109017.3|16
1722491070000|2024-08-01 05:44:30|109067|109017|109066.6|109016.6|109067.1|109017.1|109066.6|109016.6|4
1722491080000|2024-08-01 05:44:40|109066.5|109016.5|109066.6|109016.6|109066.9|109016.9|109066.5|109016.5|5
1722491090000|2024-08-01 05:44:50|109066.9|109016.9|109071.7|109021.7|109071.7|109021.7|109066.5|109016.5|14
1722491100000|2024-08-01 05:45:00|109071.8|109021.8|109069|109019|109071.8|109021.8|109069|109019|9
1722491110000|2024-08-01 05:45:10|109068.4|109018.4|109073.7|109023.7|109073.7|109023.7|109068.4|109018.4|9
1722491120000|2024-08-01 05:45:20|109073.6|109023.6|109073.1|109023.1|109074.5|109024.5|109073.1|109023.1|14
1722491130000|2024-08-01 05:45:30|109072.7|109022.7|109073.7|109023.7|109073.7|109023.7|109072.4|109022.4|8
1722491140000|2024-08-01 05:45:40|109073.6|109023.6|109073|109023|109074.8|109024.8|109073|109023|12
1722491150000|2024-08-01 05:45:50|109072.3|109022.3|109077.1|109027.1|109078|109028|109072.3|109022.3|18
1722491160000|2024-08-01 05:46:00|109077.9|109027.9|109076.9|109026.9|109080.7|109030.7|109074.9|109024.9|28
1722491170000|2024-08-01 05:46:10|109077.4|109027.4|109075.6|109025.6|109078.5|109028.5|109075.6|109025.6|19
1722491180000|2024-08-01 05:46:20|109075.4|109025.4|109075.7|109025.7|109076.5|109026.5|109075|109025|23
1722491190000|2024-08-01 05:46:30|109076.3|109026.3|109074.7|109024.7|109076.9|109026.9|109073.3|109023.3|17
1722491200000|2024-08-01 05:46:40|109073.9|109023.9|109075.9|109025.9|109076.4|109026.4|109073.9|109023.9|10
1722491210000|2024-08-01 05:46:50|109076|109026|109074.4|109024.4|109076.8|109026.8|109074.4|109024.4|10
1722491220000|2024-08-01 05:47:00|109073.7|109023.7|109074.2|109024.2|109074.2|109024.2|109073.5|109023.5|6
1722491230000|2024-08-01 05:47:10|109074|109024|109073.6|109023.6|109074|109024|109073|109023|7
1722491240000|2024-08-01 05:47:20|109073.7|109023.7|109074.9|109024.9|109074.9|109024.9|109073.7|109023.7|3
1722491250000|2024-08-01 05:47:30|109074.2|109024.2|109073.4|109023.4|109074.2|109024.2|109073.4|109023.4|4
1722491260000|2024-08-01 05:47:40|109073.5|109023.5|109075.6|109025.6|109076.6|109026.6|109073.4|109023.4|13
1722491270000|2024-08-01 05:47:50|109079.4|109029.4|109070.3|109020.3|109080.2|109030.2|109070.3|109020.3|17
1722491280000|2024-08-01 05:48:00|109071.1|109021.1|109074.6|109024.6|109074.6|109024.6|109070.4|109020.4|23
1722491290000|2024-08-01 05:48:10|109074.9|109024.9|109076.7|109026.7|109077.2|109027.2|109073.2|109023.2|22
1722491300000|2024-08-01 05:48:20|109077.5|109027.5|109079.2|109029.2|109080.3|109030.3|109077.5|109027.5|21
1722491310000|2024-08-01 05:48:30|109079|109029|109076.9|109026.9|109079|109029|109075.3|109025.3|22
1722491320000|2024-08-01 05:48:40|109076.3|109026.3|109079|109029|109079|109029|109076|109026|13
1722491330000|2024-08-01 05:48:50|109078.6|109028.6|109079.2|109029.2|109080.1|109030.1|109078.1|109028.1|18
1722491340000|2024-08-01 05:49:00|109079.6|109029.6|109074.9|109024.9|109080.4|109030.4|109074.9|109024.9|20
1722491350000|2024-08-01 05:49:10|109075.4|109025.4|109079.7|109029.7|109080.5|109030.5|109075.4|109025.4|19
1722491360000|2024-08-01 05:49:20|109080.1|109030.1|109076.1|109026.1|109080.9|109030.9|109076.1|109026.1|19
1722491370000|2024-08-01 05:49:30|109076|109026|109077.1|109027.1|109077.1|109027.1|109072.6|109022.6|14
1722491380000|2024-08-01 05:49:40|109076.9|109026.9|109073.7|109023.7|109077.3|109027.3|109072.4|109022.4|16
1722491390000|2024-08-01 05:49:50|109073.8|109023.8|109074.1|109024.1|109077.2|109027.2|109073.3|109023.3|24
1722491400000|2024-08-01 05:50:00|109073.4|109023.4|109076.1|109026.1|109076.1|109026.1|109071.5|109021.5|20
1722491410000|2024-08-01 05:50:10|109076|109026|109076.4|109026.4|109077.6|109027.6|109076|109026|13
1722491420000|2024-08-01 05:50:20|109076.7|109026.7|109075|109025|109076.7|109026.7|109074|109024|12
1722491430000|2024-08-01 05:50:30|109073.9|109023.9|109072.4|109022.4|109075.3|109025.3|109072.4|109022.4|15
1722491440000|2024-08-01 05:50:40|109072|109022|109074.4|109024.4|109075.1|109025.1|109071.1|109021.1|36
1722491450000|2024-08-01 05:50:50|109074.2|109024.2|109075.7|109025.7|109078.2|109028.2|109074.2|109024.2|19
1722491460000|2024-08-01 05:51:00|109074.7|109024.7|109069.5|109019.5|109075.2|109025.2|109069.5|109019.5|16
1722491470000|2024-08-01 05:51:10|109069.4|109019.4|109068|109018|109070.6|109020.6|109068|109018|14
1722491480000|2024-08-01 05:51:20|109067.8|109017.8|109068.9|109018.9|109069.8|109019.8|109067.8|109017.8|16
1722491490000|2024-08-01 05:51:30|109068.8|109018.8|109069|109019|109069.1|109019.1|109063.9|109013.9|19
1722491500000|2024-08-01 05:51:40|109069.3|109019.3|109067.4|109017.4|109069.8|109019.8|109067.4|109017.4|15
1722491510000|2024-08-01 05:51:50|109068.8|109018.8|109061.1|109011.1|109069.4|109019.4|109061.1|109011.1|25
1722491520000|2024-08-01 05:52:00|109061|109011|109060.3|109010.3|109061|109011|109059.5|109009.5|21
1722491530000|2024-08-01 05:52:10|109060.2|109010.2|109062.6|109012.6|109065.4|109015.4|109060.2|109010.2|25
1722491540000|2024-08-01 05:52:20|109062.1|109012.1|109058.4|109008.4|109065|109015|109057.7|109007.7|28
1722491550000|2024-08-01 05:52:30|109058.1|109008.1|109045.4|108995.4|109062.2|109012.2|109045.3|108995.3|20
1722491560000|2024-08-01 05:52:40|109045.7|108995.7|109048.1|108998.1|109048.8|108998.8|109045.7|108995.7|30
1722491570000|2024-08-01 05:52:50|109048.5|108998.5|109063.9|109013.9|109064.8|109014.8|109048.5|108998.5|12
1722491580000|2024-08-01 05:53:00|109064.1|109014.1|109062.3|109012.3|109064.1|109014.1|109059.8|109009.8|14
1722491590000|2024-08-01 05:53:10|109061.6|109011.6|109064.9|109014.9|109064.9|109014.9|109061.6|109011.6|10
1722491600000|2024-08-01 05:53:20|109064.8|109014.8|109065.3|109015.3|109065.3|109015.3|109063.7|109013.7|13
1722491610000|2024-08-01 05:53:30|109065|109015|109056.2|109006.2|109065|109015|109055.6|109005.6|21
1722491620000|2024-08-01 05:53:40|109056.7|109006.7|109057|109007|109057.2|109007.2|109056.7|109006.7|6
1722491630000|2024-08-01 05:53:50|109056.7|109006.7|109054.1|109004.1|109056.7|109006.7|109054.1|109004.1|6
1722491640000|2024-08-01 05:54:00|109053.9|109003.9|109042.9|108992.9|109053.9|109003.9|109042.9|108992.9|20
1722491650000|2024-08-01 05:54:10|109042|108992|109044.7|108994.7|109044.9|108994.9|109042|108992|18
1722491660000|2024-08-01 05:54:20|109043.7|108993.7|109043.8|108993.8|109044.3|108994.3|109042.8|108992.8|12
1722491670000|2024-08-01 05:54:30|109044.8|108994.8|109042|108992|109044.8|108994.8|109041.8|108991.8|14
1722491680000|2024-08-01 05:54:40|109041.9|108991.9|109044.9|108994.9|109044.9|108994.9|109041.8|108991.8|15
1722491690000|2024-08-01 05:54:50|109044.6|108994.6|109044.3|108994.3|109044.6|108994.6|109040.6|108990.6|19
1722491700000|2024-08-01 05:55:00|109044.4|108994.4|109042.2|108992.2|109044.6|108994.6|109040.5|108990.5|18
1722491710000|2024-08-01 05:55:10|109040.8|108990.8|109039.9|108989.9|109042.2|108992.2|109039.6|108989.6|36
1722491720000|2024-08-01 05:55:20|109037.5|108987.5|109027|108977|109037.5|108987.5|109026.2|108976.2|25
1722491730000|2024-08-01 05:55:30|109026.8|108976.8|109029|108979|109029|108979|109026.5|108976.5|10
1722491740000|2024-08-01 05:55:40|109029.4|108979.4|109028.6|108978.6|109029.7|108979.7|109028.6|108978.6|9
1722491750000|2024-08-01 05:55:50|109028.3|108978.3|109030.3|108980.3|109030.8|108980.8|109028.3|108978.3|10
1722491760000|2024-08-01 05:56:00|109030|108980|109046.7|108996.7|109046.7|108996.7|109029.7|108979.7|35
1722491770000|2024-08-01 05:56:10|109047.8|108997.8|109057.5|109007.5|109057.5|109007.5|109047.8|108997.8|23
1722491780000|2024-08-01 05:56:20|109057.8|109007.8|109066.5|109016.5|109066.5|109016.5|109057.5|109007.5|18
1722491790000|2024-08-01 05:56:30|109066.4|109016.4|109069.4|109019.4|109071.1|109021.1|109066.1|109016.1|31
1722491800000|2024-08-01 05:56:40|109070.2|109020.2|109077.7|109027.7|109078.9|109028.9|109069.2|109019.2|33
1722491810000|2024-08-01 05:56:50|109077.6|109027.6|109076.4|109026.4|109082.4|109032.4|109076.4|109026.4|31
1722491820000|2024-08-01 05:57:00|109076.3|109026.3|109070.4|109020.4|109076.3|109026.3|109070.4|109020.4|16
1722491830000|2024-08-01 05:57:10|109070.5|109020.5|109065.4|109015.4|109070.5|109020.5|109064.1|109014.1|21
1722491840000|2024-08-01 05:57:20|109065|109015|109080.9|109030.9|109081.1|109031.1|109064.4|109014.4|36
1722491850000|2024-08-01 05:57:30|109080.5|109030.5|109082|109032|109084.9|109034.9|109080.5|109030.5|39
1722491860000|2024-08-01 05:57:40|109082.3|109032.3|109087.3|109037.3|109087.3|109037.3|109081.2|109031.2|23
1722491870000|2024-08-01 05:57:50|109087.6|109037.6|109084.1|109034.1|109091.1|109041.1|109083.7|109033.7|44
1722491880000|2024-08-01 05:58:00|109084|109034|109089.8|109039.8|109089.8|109039.8|109083.8|109033.8|19
1722491890000|2024-08-01 05:58:10|109089.6|109039.6|109086.1|109036.1|109090.8|109040.8|109086.1|109036.1|22
1722491900000|2024-08-01 05:58:20|109086.3|109036.3|109086|109036|109087|109037|109086|109036|13
1722491910000|2024-08-01 05:58:30|109086.3|109036.3|109082.7|109032.7|109086.9|109036.9|109082.7|109032.7|16
1722491920000|2024-08-01 05:58:40|109081.3|109031.3|109083.5|109033.5|109085|109035|109080.9|109030.9|27
1722491930000|2024-08-01 05:58:50|109083.4|109033.4|109083.4|109033.4|109083.8|109033.8|109083.2|109033.2|6
1722491940000|2024-08-01 05:59:00|109083.7|109033.7|109082.7|109032.7|109083.7|109033.7|109082.5|109032.5|6
1722491950000|2024-08-01 05:59:10|109082.8|109032.8|109082.3|109032.3|109082.8|109032.8|109080.5|109030.5|24
1722491960000|2024-08-01 05:59:20|109082.4|109032.4|109083.8|109033.8|109083.8|109033.8|109080.9|109030.9|21
1722491970000|2024-08-01 05:59:30|109084.1|109034.1|109083.5|109033.5|109084.9|109034.9|109083.5|109033.5|8
1722491980000|2024-08-01 05:59:40|109083.4|109033.4|109083.6|109033.6|109083.6|109033.6|109083.4|109033.4|3
1722491990000|2024-08-01 05:59:50|109083.5|109033.5|109076.3|109026.3|109083.5|109033.5|109076|109026|25
1722492000000|2024-08-01 06:00:00|109075.1|109025.1|109090.7|109040.7|109090.7|109040.7|109075.1|109025.1|67
1722492010000|2024-08-01 06:00:10|109090.6|109040.6|109088.2|109038.2|109095.1|109045.1|109085.3|109035.3|48
1722492020000|2024-08-01 06:00:20|109087.9|109037.9|109076.3|109026.3|109088.1|109038.1|109075.5|109025.5|52
1722492030000|2024-08-01 06:00:30|109077.5|109027.5|109070.8|109020.8|109077.5|109027.5|109068.8|109018.8|42
1722492040000|2024-08-01 06:00:40|109070.7|109020.7|109077.9|109027.9|109077.9|109027.9|109070.5|109020.5|53
1722492050000|2024-08-01 06:00:50|109077.5|109027.5|109076.9|109026.9|109082.5|109032.5|109076.7|109026.7|41
1722492060000|2024-08-01 06:01:00|109077.6|109027.6|109065.9|109015.9|109079.6|109029.6|109061.9|109011.9|38
1722492070000|2024-08-01 06:01:10|109065.7|109015.7|109066.7|109016.7|109066.7|109016.7|109062.1|109012.1|25
1722492080000|2024-08-01 06:01:20|109066.5|109016.5|109068.6|109018.6|109072.3|109022.3|109066.5|109016.5|27
1722492090000|2024-08-01 06:01:30|109068.8|109018.8|109071.5|109021.5|109074.3|109024.3|109068.8|109018.8|34
1722492100000|2024-08-01 06:01:40|109071.6|109021.6|109064.5|109014.5|109072|109022|109064.5|109014.5|23
1722492110000|2024-08-01 06:01:50|109064.8|109014.8|109030.4|108980.4|109064.8|109014.8|109014.9|108964.9|59
1722492120000|2024-08-01 06:02:00|109034.6|108984.6|109021.6|108971.6|109044.8|108994.8|109019.3|108969.3|45
1722492130000|2024-08-01 06:02:10|109021.1|108971.1|109008|108958|109022.6|108972.6|109005.2|108955.2|56
1722492140000|2024-08-01 06:02:20|109005.7|108955.7|109000.1|108950.1|109012.8|108962.8|108997.2|108947.2|47
1722492150000|2024-08-01 06:02:30|109000.2|108950.2|108975.8|108925.8|109000.2|108950.2|108962.5|108912.5|45
1722492160000|2024-08-01 06:02:40|108976.3|108926.3|108967.5|108917.5|108980.5|108930.5|108964.9|108914.9|38
1722492170000|2024-08-01 06:02:50|108969.7|108919.7|108972|108922|108972|108922|108965.2|108915.2|41
1722492180000|2024-08-01 06:03:00|108969|108919|108969.2|108919.2|108969.4|108919.4|108966.6|108916.6|39
1722492190000|2024-08-01 06:03:10|108969.6|108919.6|108969.7|108919.7|108975.9|108925.9|108969.6|108919.6|27
1722492200000|2024-08-01 06:03:20|108969.6|108919.6|108974|108924|108976.3|108926.3|108969.6|108919.6|39
1722492210000|2024-08-01 06:03:30|108973.6|108923.6|108978.9|108928.9|108979.1|108929.1|108972.6|108922.6|34
1722492220000|2024-08-01 06:03:40|108979|108929|108983.1|108933.1|108984.7|108934.7|108978.7|108928.7|37
1722492230000|2024-08-01 06:03:50|108984.7|108934.7|108965.6|108915.6|108988.3|108938.3|108962.7|108912.7|45
1722492240000|2024-08-01 06:04:00|108965.4|108915.4|108972|108922|108975.8|108925.8|108962.4|108912.4|46
1722492250000|2024-08-01 06:04:10|108972.1|108922.1|108970.7|108920.7|108972.1|108922.1|108967|108917|43
1722492260000|2024-08-01 06:04:20|108970.6|108920.6|108981.5|108931.5|108981.8|108931.8|108969.8|108919.8|35
1722492270000|2024-08-01 06:04:30|108981.3|108931.3|108983.5|108933.5|108983.5|108933.5|108980.1|108930.1|15
1722492280000|2024-08-01 06:04:40|108983.4|108933.4|109017.2|108967.2|109018.4|108968.4|108983.4|108933.4|47
1722492290000|2024-08-01 06:04:50|109017.3|108967.3|109011.6|108961.6|109022.9|108972.9|109007.2|108957.2|45
1722492300000|2024-08-01 06:05:00|109010.6|108960.6|109013.5|108963.5|109013.6|108963.6|109009.9|108959.9|50
1722492310000|2024-08-01 06:05:10|109013.8|108963.8|109019.8|108969.8|109020.2|108970.2|109013.6|108963.6|26
1722492320000|2024-08-01 06:05:20|109019.7|108969.7|109020.7|108970.7|109023.5|108973.5|109019.7|108969.7|27
1722492330000|2024-08-01 06:05:30|109020.4|108970.4|109025.2|108975.2|109025.2|108975.2|109020.4|108970.4|19
1722492340000|2024-08-01 06:05:40|109027|108977|109024.8|108974.8|109028.2|108978.2|109024.2|108974.2|23
1722492350000|2024-08-01 06:05:50|109024.5|108974.5|109042.5|108992.5|109045.6|108995.6|109024.5|108974.5|41
1722492360000|2024-08-01 06:06:00|109042.6|108992.6|109059.1|109009.1|109059.2|109009.2|109042.6|108992.6|46
1722492370000|2024-08-01 06:06:10|109058.6|109008.6|109055.8|109005.8|109060.5|109010.5|109055.5|109005.5|34
1722492380000|2024-08-01 06:06:20|109055.4|109005.4|109060.5|109010.5|109060.5|109010.5|109054.5|109004.5|33
1722492390000|2024-08-01 06:06:30|109061.4|109011.4|109060.9|109010.9|109061.8|109011.8|109060.1|109010.1|24
1722492400000|2024-08-01 06:06:40|109060.8|109010.8|109056.4|109006.4|109060.8|109010.8|109051|109001|43
1722492410000|2024-08-01 06:06:50|109056.5|109006.5|109070.1|109045.1|109077.4|109052.4|109056.5|109006.5|42
1722492420000|2024-08-01 06:07:00|109072.2|109047.2|109095.4|109045.4|109095.4|109047.2|109069.5|109032|40
1722492430000|2024-08-01 06:07:10|109095.3|109045.3|109095.9|109045.9|109098.5|109048.5|109094.5|109044.5|42
1722492440000|2024-08-01 06:07:20|109095.6|109045.6|109073.5|109023.5|109103.7|109053.7|109072.6|109022.6|37
1722492450000|2024-08-01 06:07:30|109073.6|109023.6|109071.5|109021.5|109080.3|109030.3|109068|109018|44
1722492460000|2024-08-01 06:07:40|109071.7|109021.7|109073.3|109023.3|109074.2|109024.2|109071.7|109021.7|28
1722492470000|2024-08-01 06:07:50|109073.7|109023.7|109071.9|109021.9|109073.7|109023.7|109071.4|109021.4|28
1722492480000|2024-08-01 06:08:00|109071.8|109021.8|109068.4|109018.4|109071.8|109021.8|109068.4|109018.4|28
1722492490000|2024-08-01 06:08:10|109068.5|109018.5|109068.8|109018.8|109072.2|109022.2|109068.5|109018.5|32
1722492500000|2024-08-01 06:08:20|109067.7|109017.7|109067.4|109017.4|109067.7|109017.7|109053.3|109003.3|44
1722492510000|2024-08-01 06:08:30|109067.6|109017.6|109073.6|109023.6|109073.6|109023.6|109067.6|109017.6|27
1722492520000|2024-08-01 06:08:40|109073.8|109023.8|109089.1|109039.1|109094.2|109044.2|109072.7|109022.7|38
1722492530000|2024-08-01 06:08:50|109089.4|109039.4|109090.6|109040.6|109090.6|109040.6|109088.3|109038.3|29
1722492540000|2024-08-01 06:09:00|109090.3|109040.3|109107.8|109057.8|109108.3|109058.3|109090.3|109040.3|39
1722492550000|2024-08-01 06:09:10|109107.5|109057.5|109102.7|109052.7|109108.4|109058.4|109101.5|109051.5|36
1722492560000|2024-08-01 06:09:20|109102.4|109052.4|109118.9|109068.9|109119.1|109069.1|109102.2|109052.2|56
1722492570000|2024-08-01 06:09:30|109119|109069|109103.6|109053.6|109119|109069|109093.6|109043.6|46
1722492580000|2024-08-01 06:09:40|109103.9|109053.9|109097.2|109047.2|109104.9|109054.9|109097|109047|40
1722492590000|2024-08-01 06:09:50|109096.8|109046.8|109098.8|109048.8|109101.6|109051.6|109095|109045|38
1722492600000|2024-08-01 06:10:00|109094.9|109044.9|109082|109032|109094.9|109044.9|109080.1|109030.1|51
1722492610000|2024-08-01 06:10:10|109081.9|109031.9|109075|109025|109081.9|109031.9|109073.7|109023.7|31
1722492620000|2024-08-01 06:10:20|109074.9|109024.9|109053.7|109003.7|109074.9|109024.9|109043.1|108993.1|55
1722492630000|2024-08-01 06:10:30|109054.5|109004.5|109069.2|109019.2|109069.6|109019.6|109053|109003|42
1722492640000|2024-08-01 06:10:40|109070.5|109020.5|109079.8|109029.8|109082.7|109032.7|109068.4|109018.4|50
1722492650000|2024-08-01 06:10:50|109079.9|109029.9|109079.5|109029.5|109084.8|109034.8|109079.5|109029.5|40
1722492660000|2024-08-01 06:11:00|109078.8|109028.8|109075.5|109025.5|109078.8|109028.8|109073.5|109023.5|34
1722492670000|2024-08-01 06:11:10|109075.4|109025.4|109082.3|109032.3|109086.6|109036.6|109075.1|109025.1|46
1722492680000|2024-08-01 06:11:20|109081.4|109031.4|109086.4|109036.4|109086.9|109036.9|109081.2|109031.2|43
1722492690000|2024-08-01 06:11:30|109086.7|109036.7|109086.8|109036.8|109089.2|109039.2|109082.6|109032.6|39
1722492700000|2024-08-01 06:11:40|109087|109037|109116.9|109066.9|109117.3|109067.3|109086.9|109036.9|50
1722492710000|2024-08-01 06:11:50|109116.7|109066.7|109113.6|109063.6|109116.7|109066.7|109112.4|109062.4|37
1722492720000|2024-08-01 06:12:00|109114|109064|109118.3|109068.3|109118.3|109068.3|109112.1|109062.1|36
1722492730000|2024-08-01 06:12:10|109118.4|109068.4|109119.2|109069.2|109120.7|109070.7|109118.2|109068.2|30
1722492740000|2024-08-01 06:12:20|109119.3|109069.3|109122.7|109072.7|109126.6|109076.6|109119.3|109069.3|28
1722492750000|2024-08-01 06:12:30|109122.6|109072.6|109149.9|109099.9|109150.2|109100.2|109122.6|109072.6|53
1722492760000|2024-08-01 06:12:40|109150.5|109100.5|109136.6|109086.6|109150.5|109100.5|109135.4|109085.4|48
1722492770000|2024-08-01 06:12:50|109136|109086|109130.3|109080.3|109136|109086|109126.4|109076.4|44
1722492780000|2024-08-01 06:13:00|109130.8|109080.8|109125.4|109075.4|109132.9|109082.9|109125.4|109075.4|34
1722492790000|2024-08-01 06:13:10|109126.2|109076.2|109101.1|109051.1|109126.2|109076.2|109100.7|109050.7|36
1722492800000|2024-08-01 06:13:20|109100.7|109050.7|109105.9|109055.9|109108.9|109058.9|109100.7|109050.7|33
1722492810000|2024-08-01 06:13:30|109106|109056|109098.7|109048.7|109106.8|109056.8|109097.2|109047.2|27
1722492820000|2024-08-01 06:13:40|109098.5|109048.5|109105|109055|109107.9|109057.9|109098.5|109048.5|34
1722492830000|2024-08-01 06:13:50|109104.9|109054.9|109076.8|109026.8|109104.9|109054.9|109076.8|109026.8|35
1722492840000|2024-08-01 06:14:00|109077|109027|109072.6|109022.6|109079.5|109029.5|109067.9|109017.9|54
1722492850000|2024-08-01 06:14:10|109073|109023|109059.6|109009.6|109074.1|109024.1|109058.1|109008.1|44
1722492860000|2024-08-01 06:14:20|109059.5|109009.5|109045.3|108995.3|109066.8|109016.8|109045.3|108995.3|52
1722492870000|2024-08-01 06:14:30|109045.7|108995.7|109047|108997|109048.8|108998.8|109044.5|108994.5|45
1722492880000|2024-08-01 06:14:40|109046.9|108996.9|109101.4|109051.4|109105.2|109055.2|109046.9|108996.9|50
1722492890000|2024-08-01 06:14:50|109100.9|109050.9|109083.4|109033.4|109102.6|109052.6|109081.5|109031.5|41
1722492900000|2024-08-01 06:15:00|109083|109033|109079.6|109029.6|109083|109033|109077.3|109027.3|43
1722492910000|2024-08-01 06:15:10|109079.7|109029.7|109070.6|109020.6|109082|109032|109069.2|109019.2|50
1722492920000|2024-08-01 06:15:20|109072.1|109022.1|109081.9|109031.9|109082.9|109032.9|109071.9|109021.9|58
1722492930000|2024-08-01 06:15:30|109082.4|109032.4|109075.4|109025.4|109082.4|109032.4|109075.3|109025.3|38
1722492940000|2024-08-01 06:15:40|109075.5|109025.5|109076.4|109026.4|109083.1|109033.1|109074.6|109024.6|45
1722492950000|2024-08-01 06:15:50|109075.4|109025.4|109075.2|109025.2|109078|109028|109072.8|109022.8|48
1722492960000|2024-08-01 06:16:00|109074.3|109024.3|109070.7|109020.7|109077.2|109027.2|109067.3|109017.3|55
1722492970000|2024-08-01 06:16:10|109070.3|109020.3|109076.3|109026.3|109076.5|109026.5|109068.9|109018.9|49
1722492980000|2024-08-01 06:16:20|109076.4|109026.4|109072.6|109022.6|109076.4|109026.4|109069.4|109019.4|48
1722492990000|2024-08-01 06:16:30|109072.3|109022.3|109070.6|109020.6|109072.3|109022.3|109066.7|109016.7|52
1722493000000|2024-08-01 06:16:40|109071.1|109021.1|109010.3|108960.3|109071.1|109021.1|109010.3|108960.3|51
1722493010000|2024-08-01 06:16:50|109010|108960|109015.3|108965.3|109017.4|108967.4|109008.7|108958.7|49
1722493020000|2024-08-01 06:17:00|109015.4|108965.4|109013.3|108963.3|109020.9|108970.9|109010.4|108960.4|55
1722493030000|2024-08-01 06:17:10|109013.4|108963.4|109014|108964|109018.1|108968.1|109012.9|108962.9|50
1722493040000|2024-08-01 06:17:20|109014.1|108964.1|109017.7|108967.7|109018.6|108968.6|109007|108957|43
1722493050000|2024-08-01 06:17:30|109022.1|108972.1|109049.4|108999.4|109049.4|108999.4|109020.9|108970.9|35
1722493060000|2024-08-01 06:17:40|109050.9|109000.9|109044.1|108994.1|109054|109004|109041.4|108991.4|40
1722493070000|2024-08-01 06:17:50|109044.4|108994.4|109041.6|108991.6|109045.2|108995.2|109041.6|108991.6|36
1722493080000|2024-08-01 06:18:00|109041.9|108991.9|109045|108995|109045.3|108995.3|109041.6|108991.6|39
1722493090000|2024-08-01 06:18:10|109045.1|108995.1|109040.5|108990.5|109046.2|108996.2|109035.3|108985.3|36
1722493100000|2024-08-01 06:18:20|109040.3|108990.3|109043.4|108993.4|109044.6|108994.6|109037.1|108987.1|33
1722493110000|2024-08-01 06:18:30|109043.2|108993.2|109047.4|108997.4|109047.7|108997.7|109043.2|108993.2|22
1722493120000|2024-08-01 06:18:40|109047.5|108997.5|109050.4|109000.4|109050.7|109000.7|109047.3|108997.3|27
1722493130000|2024-08-01 06:18:50|109050.6|109000.6|109051.8|109001.8|109052.1|109002.1|109050.6|109000.6|24
1722493140000|2024-08-01 06:19:00|109051.4|109001.4|109040.6|108990.6|109051.9|109001.9|109039.2|108989.2|34
1722493150000|2024-08-01 06:19:10|109039.6|108989.6|109030.4|108980.4|109039.6|108989.6|109030.1|108980.1|40
1722493160000|2024-08-01 06:19:20|109030.5|108980.5|109016.6|108966.6|109032.6|108982.6|109016.6|108966.6|36
1722493170000|2024-08-01 06:19:30|109015.5|108965.5|109011.6|108961.6|109016.2|108966.2|109007.6|108957.6|43
1722493180000|2024-08-01 06:19:40|109012.7|108962.7|109009.4|108959.4|109012.7|108962.7|109009.2|108959.2|26
1722493190000|2024-08-01 06:19:50|109009.1|108959.1|109014.2|108964.2|109014.2|108964.2|109008.9|108958.9|33
1722493200000|2024-08-01 06:20:00|109014.1|108964.1|109010.9|108960.9|109015.8|108965.8|109010.9|108960.9|31
1722493210000|2024-08-01 06:20:10|109011|108961|109016.6|108966.6|109019|108969|109010.4|108960.4|24
1722493220000|2024-08-01 06:20:20|109015.8|108965.8|109014.3|108964.3|109015.8|108965.8|109012.8|108962.8|21
1722493230000|2024-08-01 06:20:30|109014.1|108964.1|109013.7|108963.7|109014.3|108964.3|109013.5|108963.5|14
1722493240000|2024-08-01 06:20:40|109013.4|108963.4|109013.7|108963.7|109015.3|108965.3|109012.7|108962.7|27
1722493250000|2024-08-01 06:20:50|109013.8|108963.8|109028.3|108978.3|109029.4|108979.4|109013.8|108963.8|27
1722493260000|2024-08-01 06:21:00|109028|108978|109024.2|108974.2|109028|108978|109021|108971|26
1722493270000|2024-08-01 06:21:10|109024.3|108974.3|109043.6|108993.6|109044|108994|109024|108974|44
1722493280000|2024-08-01 06:21:20|109044.8|108994.8|109043.2|108993.2|109047.8|108997.8|109043.2|108993.2|34
1722493290000|2024-08-01 06:21:30|109042.8|108992.8|109027.2|108977.2|109042.8|108992.8|109014.4|108964.4|55
1722493300000|2024-08-01 06:21:40|109027.3|108977.3|109043.8|108993.8|109046.5|108996.5|109027.3|108977.3|27
1722493310000|2024-08-01 06:21:50|109044|108994|109045.4|108995.4|109045.4|108995.4|109039.9|108989.9|26
1722493320000|2024-08-01 06:22:00|109045.9|108995.9|109064.4|109014.4|109064.4|109014.4|109045.8|108995.8|32
1722493330000|2024-08-01 06:22:10|109064.3|109014.3|109066.7|109016.7|109068.9|109018.9|109063.1|109013.1|47
1722493340000|2024-08-01 06:22:20|109066.8|109016.8|109051.1|109001.1|109067.9|109017.9|109039.7|108989.7|53
1722493350000|2024-08-01 06:22:30|109051.3|109001.3|109053.5|109003.5|109055.2|109005.2|109051.3|109001.3|26
1722493360000|2024-08-01 06:22:40|109053.4|109003.4|109051.7|109001.7|109054.7|109004.7|109050.5|109000.5|41
1722493370000|2024-08-01 06:22:50|109052.1|109002.1|109044.4|108994.4|109052.1|109002.1|109044|108994|37
1722493380000|2024-08-01 06:23:00|109044|108994|109034.7|108984.7|109044|108994|109034.5|108984.5|35
1722493390000|2024-08-01 06:23:10|109035.1|108985.1|109037.3|108987.3|109043.3|108993.3|109033.1|108983.1|43
1722493400000|2024-08-01 06:23:20|109037.7|108987.7|109046.5|108996.5|109046.8|108996.8|109036.7|108986.7|34
1722493410000|2024-08-01 06:23:30|109046.7|108996.7|109043.2|108993.2|109046.7|108996.7|109042|108992|36
1722493420000|2024-08-01 06:23:40|109043.6|108993.6|109048.3|108998.3|109049.6|108999.6|109043.6|108993.6|31
1722493430000|2024-08-01 06:23:50|109048.5|108998.5|109046|108996|109049.6|108999.6|109045.6|108995.6|31
1722493440000|2024-08-01 06:24:00|109046.1|108996.1|109049.8|108999.8|109051.7|109001.7|109043.8|108993.8|38
1722493450000|2024-08-01 06:24:10|109049.9|108999.9|109049.4|108999.4|109050.7|109000.7|109048.2|108998.2|22
1722493460000|2024-08-01 06:24:20|109049.3|108999.3|109047.6|108997.6|109050.7|109000.7|109045.1|108995.1|40
1722493470000|2024-08-01 06:24:30|109047.9|108997.9|109046.1|108996.1|109049|108999|109046.1|108996.1|27
1722493480000|2024-08-01 06:24:40|109046.5|108996.5|109046.2|108996.2|109049|108999|109046.2|108996.2|28
1722493490000|2024-08-01 06:24:50|109046.4|108996.4|109021.3|108971.3|109046.4|108996.4|109021|108971|34
1722493500000|2024-08-01 06:25:00|109022.2|108972.2|109024|108974|109024.7|108974.7|109020.1|108970.1|28
1722493510000|2024-08-01 06:25:10|109023.9|108973.9|109013.4|108963.4|109023.9|108973.9|109012.6|108962.6|34
1722493520000|2024-08-01 06:25:20|109013.2|108963.2|109014.3|108964.3|109014.6|108964.6|109012.3|108962.3|25
1722493530000|2024-08-01 06:25:30|109014.1|108964.1|109012|108962|109014.2|108964.2|109011.7|108961.7|24
1722493540000|2024-08-01 06:25:40|109012.2|108962.2|109011.3|108961.3|109012.6|108962.6|109011.3|108961.3|15
1722493550000|2024-08-01 06:25:50|109010.8|108960.8|109003.9|108953.9|109010.8|108960.8|109003.2|108953.2|29
1722493560000|2024-08-01 06:26:00|109004.1|108954.1|108997.7|108947.7|109010|108960|108996.7|108946.7|36
1722493570000|2024-08-01 06:26:10|108998|108948|109007.9|108957.9|109007.9|108957.9|108998|108948|36
1722493580000|2024-08-01 06:26:20|109008.8|108958.8|109008.4|108958.4|109011.2|108961.2|109007.3|108957.3|22
1722493590000|2024-08-01 06:26:30|109009|108959|109007.2|108957.2|109010|108960|109003.8|108953.8|42
1722493600000|2024-08-01 06:26:40|109007.4|108957.4|109002.5|108952.5|109008.1|108958.1|109002.3|108952.3|30
1722493610000|2024-08-01 06:26:50|109002.1|108952.1|109003.3|108953.3|109004|108954|109000.2|108950.2|40
1722493620000|2024-08-01 06:27:00|109003.4|108953.4|109005.9|108955.9|109006.9|108956.9|109003|108953|30
1722493630000|2024-08-01 06:27:10|109005.7|108955.7|109010.8|108960.8|109012.7|108962.7|109005.2|108955.2|27
1722493640000|2024-08-01 06:27:20|109010.5|108960.5|109010.2|108960.2|109011|108961|109007.1|108957.1|32
1722493650000|2024-08-01 06:27:30|109010.9|108960.9|109017.6|108967.6|109020.4|108970.4|109010.9|108960.9|27
1722493660000|2024-08-01 06:27:40|109018|108968|109035.9|108985.9|109037.5|108987.5|109017.8|108967.8|44
1722493670000|2024-08-01 06:27:50|109034.7|108984.7|109036.3|108986.3|109036.3|108986.3|109030.6|108980.6|40
1722493680000|2024-08-01 06:28:00|109036.6|108986.6|109048.2|108998.2|109051.7|109001.7|109036.6|108986.6|43
1722493690000|2024-08-01 06:28:10|109048.8|108998.8|109053|109003|109056.2|109006.2|109048.8|108998.8|35
1722493700000|2024-08-01 06:28:20|109052.5|109002.5|109052.4|109002.4|109052.9|109002.9|109048.1|108998.1|45
1722493710000|2024-08-01 06:28:30|109052.7|109002.7|109052.6|109002.6|109056.5|109006.5|109050.4|109000.4|34
1722493720000|2024-08-01 06:28:40|109053|109003|109050.8|109000.8|109054|109004|109048.7|108998.7|25
1722493730000|2024-08-01 06:28:50|109050.1|109000.1|109052.2|109002.2|109052.2|109002.2|109050.1|109000.1|23
1722493740000|2024-08-01 06:29:00|109054.8|109004.8|109055.7|109005.7|109057.7|109007.7|109053.6|109003.6|41
1722493750000|2024-08-01 06:29:10|109054.4|109004.4|109067.8|109017.8|109074.8|109024.8|109051|109001|45
1722493760000|2024-08-01 06:29:20|109068.2|109018.2|109076.6|109026.6|109077.3|109027.3|109064.1|109014.1|50
1722493770000|2024-08-01 06:29:30|109076.5|109026.5|109079.1|109029.1|109086.9|109036.9|109075.1|109025.1|46
1722493780000|2024-08-01 06:29:40|109079.3|109029.3|109049.5|108999.5|109087.5|109037.5|109049.5|108999.5|33
1722493790000|2024-08-01 06:29:50|109047.9|108997.9|109055.2|109005.2|109070.9|109020.9|109047.4|108997.4|26
1722493800000|2024-08-01 06:30:00|109056|109006|109070.4|109020.4|109074.2|109024.2|109048.9|108998.9|53
1722493810000|2024-08-01 06:30:10|109070.6|109020.6|109085.1|109035.1|109085.1|109035.1|109070.6|109020.6|48
1722493820000|2024-08-01 06:30:20|109084.6|109034.6|109081.2|109031.2|109085.5|109035.5|109079|109029|35
1722493830000|2024-08-01 06:30:30|109081|109031|109097.1|109047.1|109097.1|109047.1|109081|109031|60
1722493840000|2024-08-01 06:30:40|109093.6|109043.6|109073.3|109023.3|109093.6|109043.6|109069.4|109019.4|60
1722493850000|2024-08-01 06:30:50|109073.8|109023.8|109079.3|109029.3|109081.6|109031.6|109073.7|109023.7|49
1722493860000|2024-08-01 06:31:00|109078.1|109028.1|109085.6|109035.6|109087|109037|109072.8|109022.8|43
1722493870000|2024-08-01 06:31:10|109085.7|109035.7|109078.1|109028.1|109085.7|109035.7|109077.6|109027.6|40
1722493880000|2024-08-01 06:31:20|109077|109027|109069.4|109019.4|109077.9|109027.9|109065.5|109015.5|53
1722493890000|2024-08-01 06:31:30|109071.1|109021.1|109068.4|109018.4|109071.1|109021.1|109068.4|109018.4|22
1722493900000|2024-08-01 06:31:40|109068.5|109018.5|109074|109024|109074|109024|109065.8|109015.8|35
1722493910000|2024-08-01 06:31:50|109073.8|109023.8|109029.4|108979.4|109073.8|109023.8|109026.8|108976.8|53
1722493920000|2024-08-01 06:32:00|109030|108980|109044.1|108994.1|109046.3|108996.3|109023.4|108973.4|64
1722493930000|2024-08-01 06:32:10|109043.5|108993.5|109023.6|108973.6|109043.5|108993.5|109021|108971|50
1722493940000|2024-08-01 06:32:20|109023.7|108973.7|109027.7|108977.7|109027.7|108977.7|109022.7|108972.7|43
1722493950000|2024-08-01 06:32:30|109027.6|108977.6|109012.2|108962.2|109027.6|108977.6|109012.2|108962.2|39
1722493960000|2024-08-01 06:32:40|109011.9|108961.9|109015.5|108965.5|109027.5|108977.5|109011.3|108961.3|47
1722493970000|2024-08-01 06:32:50|109017.2|108967.2|109016.8|108966.8|109019.4|108969.4|109016.8|108966.8|36
1722493980000|2024-08-01 06:33:00|109016.5|108966.5|109029.9|108979.9|109031.4|108981.4|109010.4|108960.4|46
1722493990000|2024-08-01 06:33:10|109030.3|108980.3|109025.9|108975.9|109030.3|108980.3|109025.1|108975.1|38
1722494000000|2024-08-01 06:33:20|109026.8|108976.8|109027.1|108977.1|109031.2|108981.2|109026.4|108976.4|36
1722494010000|2024-08-01 06:33:30|109026.9|108976.9|109029.3|108979.3|109029.5|108979.5|109024.4|108974.4|35
1722494020000|2024-08-01 06:33:40|109029.4|108979.4|109025.3|108975.3|109030.2|108980.2|109025.3|108975.3|33
1722494030000|2024-08-01 06:33:50|109025.4|108975.4|109025.1|108975.1|109025.9|108975.9|109021.7|108971.7|26
1722494040000|2024-08-01 06:34:00|109025.2|108975.2|109018.6|108968.6|109025.2|108975.2|109016.3|108966.3|38
1722494050000|2024-08-01 06:34:10|109018.7|108968.7|109028.8|108978.8|109032.2|108982.2|109018.7|108968.7|36
1722494060000|2024-08-01 06:34:20|109029.5|108979.5|109034.6|108984.6|109035.8|108985.8|109027.8|108977.8|46
1722494070000|2024-08-01 06:34:30|109035.8|108985.8|109076.3|109026.3|109076.3|109026.3|109035.7|108985.7|49
1722494080000|2024-08-01 06:34:40|109076.6|109026.6|109079.3|109029.3|109079.3|109029.3|109074.5|109024.5|30
1722494090000|2024-08-01 06:34:50|109079.2|109029.2|109047.9|108997.9|109085.5|109035.5|109046.9|108996.9|47
1722494100000|2024-08-01 06:35:00|109047.8|108997.8|109057.2|109007.2|109060|109010|109045.6|108995.6|49
1722494110000|2024-08-01 06:35:10|109056|109006|109061.5|109011.5|109061.5|109011.5|109053|109003|38
1722494120000|2024-08-01 06:35:20|109061.4|109011.4|109063.7|109013.7|109063.7|109013.7|109058.1|109008.1|26
1722494130000|2024-08-01 06:35:30|109062.2|109012.2|109113.2|109063.2|109114|109064|109061.5|109011.5|60
1722494140000|2024-08-01 06:35:40|109113.1|109063.1|109106.5|109056.5|109113.1|109063.1|109106.5|109056.5|46
1722494150000|2024-08-01 06:35:50|109106.2|109056.2|109121.2|109071.2|109121.2|109071.2|109104.8|109054.8|56
1722494160000|2024-08-01 06:36:00|109126|109076|109110.8|109060.8|109126|109076|109110.8|109060.8|47
1722494170000|2024-08-01 06:36:10|109111.1|109061.1|109108.9|109058.9|109111.1|109061.1|109103.6|109053.6|35
1722494180000|2024-08-01 06:36:20|109108.3|109058.3|109131.6|109081.6|109135|109085|109108.3|109058.3|53
1722494190000|2024-08-01 06:36:30|109132.4|109082.4|109137.5|109087.5|109137.7|109087.7|109131.7|109081.7|40
1722494200000|2024-08-01 06:36:40|109137.2|109087.2|109138.3|109088.3|109138.9|109088.9|109135.2|109085.2|30
1722494210000|2024-08-01 06:36:50|109138.9|109088.9|109133.6|109083.6|109139.2|109089.2|109132.3|109082.3|30
1722494220000|2024-08-01 06:37:00|109133.3|109083.3|109150.3|109100.3|109158|109108|109133.2|109083.2|50
1722494230000|2024-08-01 06:37:10|109149.6|109099.6|109144.4|109094.4|109149.6|109099.6|109134.1|109084.1|51
1722494240000|2024-08-01 06:37:20|109142.3|109092.3|109141.7|109091.7|109142.3|109092.3|109132.8|109082.8|39
1722494250000|2024-08-01 06:37:30|109142.8|109092.8|109163|109113|109163|109113|109141.8|109091.8|38
1722494260000|2024-08-01 06:37:40|109162.6|109112.6|109172.8|109122.8|109174.5|109124.5|109162.6|109112.6|36
1722494270000|2024-08-01 06:37:50|109172.7|109122.7|109194.2|109144.2|109195.4|109145.4|109172.7|109122.7|51
1722494280000|2024-08-01 06:38:00|109194.3|109144.3|109194.1|109144.1|109196.6|109146.6|109192.4|109142.4|33
1722494290000|2024-08-01 06:38:10|109194.8|109144.8|109179|109129|109200.4|109150.4|109175.8|109125.8|50
1722494300000|2024-08-01 06:38:20|109179.1|109129.1|109174.4|109124.4|109179.8|109129.8|109174.4|109124.4|24
1722494310000|2024-08-01 06:38:30|109172.2|109122.2|109166.8|109116.8|109172.2|109122.2|109160.9|109110.9|40
1722494320000|2024-08-01 06:38:40|109166.9|109116.9|109165.5|109115.5|109171.9|109121.9|109162.3|109112.3|47
1722494330000|2024-08-01 06:38:50|109165.4|109115.4|109165.7|109115.7|109166.9|109116.9|109161.2|109111.2|43
1722494340000|2024-08-01 06:39:00|109165.6|109115.6|109165.7|109115.7|109166.5|109116.5|109160.3|109110.3|28
1722494350000|2024-08-01 06:39:10|109166.1|109116.1|109139.5|109089.5|109166.3|109116.3|109138.9|109088.9|40
1722494360000|2024-08-01 06:39:20|109139|109089|109130|109080|109139|109089|109130|109080|45
1722494370000|2024-08-01 06:39:30|109129.9|109079.9|109135.2|109085.2|109135.9|109085.9|109129.9|109079.9|31
1722494380000|2024-08-01 06:39:40|109135.1|109085.1|109134.3|109084.3|109135.8|109085.8|109134|109084|22
1722494390000|2024-08-01 06:39:50|109134.6|109084.6|109103.6|109053.6|109134.6|109084.6|109101.7|109051.7|35
1722494400000|2024-08-01 06:40:00|109104.5|109054.5|109121.3|109071.3|109123.2|109073.2|109104|109054|51
1722494410000|2024-08-01 06:40:10|109121.1|109071.1|109115|109065|109122.2|109072.2|109104|109054|54
1722494420000|2024-08-01 06:40:20|109114.9|109064.9|109124.7|109074.7|109124.7|109074.7|109114.9|109064.9|38
1722494430000|2024-08-01 06:40:30|109121.8|109071.8|109116.9|109066.9|109123.5|109073.5|109116.9|109066.9|37
1722494440000|2024-08-01 06:40:40|109117|109067|109106.5|109056.5|109118.3|109068.3|109106.5|109056.5|40
1722494450000|2024-08-01 06:40:50|109105.8|109055.8|109129.7|109079.7|109130.1|109080.1|109105.1|109055.1|43
1722494460000|2024-08-01 06:41:00|109129.5|109079.5|109128|109078|109131.3|109081.3|109124.1|109074.1|45
1722494470000|2024-08-01 06:41:10|109127.8|109077.8|109122.7|109072.7|109129.8|109079.8|109121.2|109071.2|42
1722494480000|2024-08-01 06:41:20|109122.3|109072.3|109124.7|109074.7|109124.8|109074.8|109113.9|109063.9|57
1722494490000|2024-08-01 06:41:30|109124.5|109074.5|109120.7|109070.7|109124.5|109074.5|109120.1|109070.1|38
1722494500000|2024-08-01 06:41:40|109121.2|109071.2|109121.8|109071.8|109121.9|109071.9|109114.9|109064.9|45
1722494510000|2024-08-01 06:41:50|109121.1|109071.1|109126.2|109076.2|109127.8|109077.8|109120.9|109070.9|40
1722494520000|2024-08-01 06:42:00|109126.1|109076.1|109140.2|109090.2|109150.9|109100.9|109126.1|109076.1|50
1722494530000|2024-08-01 06:42:10|109140.3|109090.3|109145.5|109095.5|109147.1|109097.1|109128.4|109078.4|44
1722494540000|2024-08-01 06:42:20|109145.3|109095.3|109139.8|109089.8|109146.9|109096.9|109122.2|109072.2|48
1722494550000|2024-08-01 06:42:30|109138.7|109088.7|109111.9|109061.9|109139.7|109089.7|109111.6|109061.6|43
1722494560000|2024-08-01 06:42:40|109112.1|109062.1|109108|109058|109113.9|109063.9|109108|109058|30
1722494570000|2024-08-01 06:42:50|109108.2|109058.2|109104.2|109054.2|109109.5|109059.5|109102.1|109052.1|45
1722494580000|2024-08-01 06:43:00|109104.1|109054.1|109099.7|109049.7|109105.9|109055.9|109098.9|109048.9|42
1722494590000|2024-08-01 06:43:10|109097.3|109047.3|109080.6|109030.6|109098.4|109048.4|109080.6|109030.6|45
1722494600000|2024-08-01 06:43:20|109081.1|109031.1|109084.3|109034.3|109085.3|109035.3|109081.1|109031.1|27
1722494610000|2024-08-01 06:43:30|109084.1|109034.1|109080.8|109030.8|109084.2|109034.2|109080|109030|23
1722494620000|2024-08-01 06:43:40|109081.1|109031.1|109088.8|109038.8|109088.8|109038.8|109081|109031|34
1722494630000|2024-08-01 06:43:50|109088.5|109038.5|109086.3|109036.3|109092.1|109042.1|109086.2|109036.2|41
1722494640000|2024-08-01 06:44:00|109086.2|109036.2|109084.9|109034.9|109086.8|109036.8|109082|109032|32
1722494650000|2024-08-01 06:44:10|109084.6|109034.6|109082.9|109032.9|109084.6|109034.6|109072.4|109022.4|41
1722494660000|2024-08-01 06:44:20|109082.8|109032.8|109073.6|109023.6|109082.9|109032.9|109072.9|109022.9|53
1722494670000|2024-08-01 06:44:30|109073.8|109023.8|109074.4|109024.4|109075.7|109025.7|109073.1|109023.1|33
1722494680000|2024-08-01 06:44:40|109074.3|109024.3|109055.1|109005.1|109075.6|109025.6|109055.1|109005.1|42
1722494690000|2024-08-01 06:44:50|109056|109006|109054.8|109004.8|109056|109006|109052.8|109002.8|34
1722494700000|2024-08-01 06:45:00|109054.7|109004.7|109054.7|109004.7|109055.6|109005.6|109049|108999|34
1722494710000|2024-08-01 06:45:10|109054.8|109004.8|109062.5|109012.5|109066.8|109029.8|109048.1|109004.8|35
1722494720000|2024-08-01 06:45:20|109062.6|109012.6|109071.1|109021.1|109072.2|109022.2|109062.6|109012.6|27
1722494730000|2024-08-01 06:45:30|109070.9|109020.9|109067.8|109017.8|109076.8|109026.8|109067.8|109017.8|36
1722494740000|2024-08-01 06:45:40|109067.9|109017.9|109056.3|109006.3|109067.9|109024.4|109043.3|109006|28
1722494750000|2024-08-01 06:45:50|109055.9|109005.9|109045.1|109020.1|109056.2|109021.4|109044.2|109002.7|31
1722494760000|2024-08-01 06:46:00|109045.4|109020.4|109042.6|109017.6|109050.6|109025.6|109042.5|109017.5|31
1722494770000|2024-08-01 06:46:10|109042.5|109017.5|109045.8|109020.8|109047.1|109022.1|109041.3|109016.3|22
1722494780000|2024-08-01 06:46:20|109045.7|109020.7|109046.7|109021.7|109047.7|109022.7|109043.7|109018.7|25
1722494790000|2024-08-01 06:46:30|109046.6|109021.6|109038.7|109013.7|109052.7|109027.7|109038.7|109013.7|33
1722494800000|2024-08-01 06:46:40|109038.2|109013.2|109041.3|109016.3|109044.2|109019.2|109037.6|109012.6|35
1722494810000|2024-08-01 06:46:50|109041.2|109016.2|109041.1|109016.1|109042.7|109017.7|109039.7|109014.7|13
1722494820000|2024-08-01 06:47:00|109041.4|109016.4|109045.5|108995.5|109049.5|109016.4|109040.5|108995.1|36
1722494830000|2024-08-01 06:47:10|109045.6|108995.6|109046.7|108996.7|109047.7|108997.7|109044.4|108994.4|23
1722494840000|2024-08-01 06:47:20|109046.6|108996.6|109039.7|108989.7|109048.1|108998.1|109039.7|108989.7|25
1722494850000|2024-08-01 06:47:30|109039.4|108989.4|109038.5|108988.5|109040.7|108990.7|109038.5|108988.5|24
1722494860000|2024-08-01 06:47:40|109037.8|108987.8|109027.3|108977.3|109037.8|108987.8|109027.3|108977.3|38
1722494870000|2024-08-01 06:47:50|109026.5|108976.5|109035.8|108985.8|109036.1|108986.1|109024.6|108974.6|37
1722494880000|2024-08-01 06:48:00|109035.9|108985.9|109029.8|108979.8|109035.9|108985.9|109022.8|108972.8|28
1722494890000|2024-08-01 06:48:10|109030|108980|109070.7|109020.7|109070.7|109020.7|109029.8|108979.8|46
1722494900000|2024-08-01 06:48:20|109070.8|109020.8|109065.8|109015.8|109073.5|109023.5|109065.6|109015.6|32
1722494910000|2024-08-01 06:48:30|109065.7|109015.7|109076.3|109026.3|109083.9|109033.9|109062.9|109012.9|50
1722494920000|2024-08-01 06:48:40|109075.2|109025.2|109078.3|109028.3|109085.2|109035.2|109073.7|109023.7|30
1722494930000|2024-08-01 06:48:50|109077.9|109027.9|109069.3|109019.3|109078.8|109028.8|109069.3|109019.3|39
1722494940000|2024-08-01 06:49:00|109068.8|109018.8|109064.8|109014.8|109069|109019|109064.3|109014.3|40
1722494950000|2024-08-01 06:49:10|109063.2|109013.2|109047.1|108997.1|109064.9|109014.9|109043.2|108993.2|38
1722494960000|2024-08-01 06:49:20|109049.4|108999.4|109060.4|109010.4|109060.5|109010.5|109045.2|108995.2|50
1722494970000|2024-08-01 06:49:30|109060.5|109010.5|109066.2|109016.2|109066.2|109016.2|109057.8|109007.8|36
1722494980000|2024-08-01 06:49:40|109066|109016|109073.1|109023.1|109073.6|109023.6|109066|109016|30
1722494990000|2024-08-01 06:49:50|109072|109022|109075.9|109025.9|109078.7|109028.7|109071.9|109021.9|31
1722495000000|2024-08-01 06:50:00|109076.4|109026.4|109077.5|109027.5|109080.9|109030.9|109075.6|109025.6|30
1722495010000|2024-08-01 06:50:10|109077.2|109027.2|109077|109027|109079.5|109029.5|109075.5|109025.5|38
1722495020000|2024-08-01 06:50:20|109077.4|109027.4|109074.4|109024.4|109078|109028|109073.8|109023.8|21
1722495030000|2024-08-01 06:50:30|109074.3|109024.3|109064.8|109014.8|109074.3|109024.3|109064.3|109014.3|28
1722495040000|2024-08-01 06:50:40|109064.7|109014.7|109050.4|109000.4|109066.6|109016.6|109048.7|108998.7|36
1722495050000|2024-08-01 06:50:50|109050|109000|109045.3|108995.3|109051.4|109001.4|109040.8|108990.8|31
1722495060000|2024-08-01 06:51:00|109046|108996|109045.9|108995.9|109050.9|109000.9|109045.5|108995.5|23
1722495070000|2024-08-01 06:51:10|109046.5|108996.5|109030.1|108980.1|109048|108998|109026.6|108976.6|42
1722495080000|2024-08-01 06:51:20|109029.5|108979.5|109028.5|108978.5|109030.1|108980.1|109023.4|108973.4|40
1722495090000|2024-08-01 06:51:30|109028.6|108978.6|109037.3|108987.3|109039.1|108989.1|109028.6|108978.6|29
1722495100000|2024-08-01 06:51:40|109037.1|108987.1|109034.2|108984.2|109037.1|108987.1|109032.2|108982.2|34
1722495110000|2024-08-01 06:51:50|109035.7|108985.7|109035.2|108985.2|109039.3|108989.3|109034.6|108984.6|25
1722495120000|2024-08-01 06:52:00|109036|108986|109041.4|108991.4|109042.5|108992.5|109036|108986|23
1722495130000|2024-08-01 06:52:10|109041.6|108991.6|109046.3|108996.3|109046.4|108996.4|109038.9|108988.9|20
1722495140000|2024-08-01 06:52:20|109046.8|108996.8|109056.3|109031.3|109056.3|109031.3|109041.3|108995.7|34
1722495150000|2024-08-01 06:52:30|109056.5|109031.5|109091.2|109066.2|109091.8|109066.8|109056.5|109031.5|54
1722495160000|2024-08-01 06:52:40|109090.8|109065.8|109110|109060|109121.7|109080.5|109090.8|109059.8|42
1722495170000|2024-08-01 06:52:50|109109.3|109059.3|109112.6|109062.6|109112.7|109062.7|109099.4|109049.4|31
1722495180000|2024-08-01 06:53:00|109112.8|109062.8|109098.7|109048.7|109117.1|109067.1|109098.7|109048.7|36
1722495190000|2024-08-01 06:53:10|109098.2|109048.2|109098|109048|109098.4|109048.4|109095.4|109045.4|20
1722495200000|2024-08-01 06:53:20|109098.2|109048.2|109099.9|109049.9|109103.6|109053.6|109097.7|109047.7|30
1722495210000|2024-08-01 06:53:30|109100.6|109050.6|109082.8|109032.8|109100.7|109050.7|109082.5|109032.5|28
1722495220000|2024-08-01 06:53:40|109083.1|109033.1|109081.5|109031.5|109083.7|109033.7|109074.8|109024.8|46
1722495230000|2024-08-01 06:53:50|109081.8|109031.8|109069|109044|109082.7|109047.4|109069|109030.5|35
1722495240000|2024-08-01 06:54:00|109069.1|109044.1|109058.8|109033.8|109069.1|109044.1|109054.6|109029.6|41
1722495250000|2024-08-01 06:54:10|109060.2|109035.2|109059.3|109034.3|109061.4|109036.4|109058.3|109033.3|35
1722495260000|2024-08-01 06:54:20|109059|109034|109053.8|109028.8|109061.4|109036.4|109051.2|109026.2|44
1722495270000|2024-08-01 06:54:30|109053.9|109028.9|109063.2|109038.2|109063.2|109038.2|109052.2|109027.2|35
1722495280000|2024-08-01 06:54:40|109063|109038|109066.7|109041.7|109069.1|109044.1|109063|109038|23
1722495290000|2024-08-01 06:54:50|109066.8|109041.8|109062.7|109037.7|109066.8|109041.8|109056.9|109031.9|32
1722495300000|2024-08-01 06:55:00|109062.1|109037.1|109054.6|109029.6|109062.4|109037.4|109054.6|109029.6|30
1722495310000|2024-08-01 06:55:10|109054.7|109029.7|109056.9|109031.9|109057.4|109032.4|109051.6|109026.6|38
1722495320000|2024-08-01 06:55:20|109057.1|109032.1|109034.2|109009.2|109058.5|109033.5|109032.6|109007.6|43
1722495330000|2024-08-01 06:55:30|109033.7|109008.7|109034.5|109009.5|109037.8|109012.8|109032.4|109007.4|33
1722495340000|2024-08-01 06:55:40|109034.7|109009.7|109040.4|109015.4|109042.3|109017.3|109034.7|109009.7|27
1722495350000|2024-08-01 06:55:50|109040.1|109015.1|109043.3|109018.3|109043.3|109018.3|109039.3|109014.3|19
1722495360000|2024-08-01 06:56:00|109042.8|109017.8|109032|109007|109042.8|109017.8|109030.4|109005.4|59
1722495370000|2024-08-01 06:56:10|109032.7|109007.7|109036|109011|109036.3|109011.3|109030.9|109005.9|58
1722495380000|2024-08-01 06:56:20|109035.6|109010.6|109034.7|109009.7|109036.5|109011.5|109033.7|109008.7|34
1722495390000|2024-08-01 06:56:30|109034.6|109009.6|109035|109010|109039.6|109014.6|109034.2|109009.2|16
1722495400000|2024-08-01 06:56:40|109034.7|109009.7|109026.7|109001.7|109035.6|109010.6|109026.7|109001.7|30
1722495410000|2024-08-01 06:56:50|109021.7|108996.7|109010.8|108985.8|109021.7|108996.7|109010.7|108985.7|36
1722495420000|2024-08-01 06:57:00|109011.2|108986.2|109007.6|108982.6|109013.7|108988.7|109006.6|108981.6|40
1722495430000|2024-08-01 06:57:10|109007.7|108982.7|109003.1|108978.1|109007.7|108982.7|109003|108978|27
1722495440000|2024-08-01 06:57:20|109003.2|108978.2|108996.4|108971.4|109004.3|108979.3|108995.5|108970.5|26
1722495450000|2024-08-01 06:57:30|108995.9|108970.9|108984.3|108959.3|108995.9|108970.9|108982.6|108957.6|49
1722495460000|2024-08-01 06:57:40|108984.2|108959.2|108984.9|108959.9|108986|108961|108981.9|108956.9|20
1722495470000|2024-08-01 06:57:50|108984.7|108959.7|108973.6|108948.6|108985.9|108960.9|108959.2|108934.2|57
1722495480000|2024-08-01 06:58:00|108973.5|108948.5|108990.7|108965.7|108993|108968|108972|108947|51
1722495490000|2024-08-01 06:58:10|108990.6|108965.6|108993.5|108968.5|108997.1|108972.1|108990|108965|33
1722495500000|2024-08-01 06:58:20|108994.1|108969.1|109037.6|109012.6|109037.9|109012.9|108994.1|108969.1|54
1722495510000|2024-08-01 06:58:30|109037.5|109012.5|109044.3|109019.3|109046.8|109021.8|109036.1|109011.1|43
1722495520000|2024-08-01 06:58:40|109044.2|109019.2|109050|109025|109050.1|109025.1|109043.6|109018.6|37
1722495530000|2024-08-01 06:58:50|109050.9|109025.9|109040.2|109015.2|109052.3|109027.3|109040.2|109015.2|37
1722495540000|2024-08-01 06:59:00|109040.8|109015.8|109063.5|109013.5|109063.8|109027|109039.5|109013.2|45
1722495550000|2024-08-01 06:59:10|109063.3|109013.3|109068.6|109018.6|109074.1|109024.1|109059.5|109009.5|40
1722495560000|2024-08-01 06:59:20|109068.7|109018.7|109052.7|109002.7|109070.9|109020.9|109050.7|109000.7|45
1722495570000|2024-08-01 06:59:30|109052.5|109002.5|109048.6|108998.6|109052.7|109002.7|109044.8|108994.8|37
1722495580000|2024-08-01 06:59:40|109048.4|108998.4|109066.2|109016.2|109066.9|109016.9|109046.4|108996.4|46
1722495590000|2024-08-01 06:59:50|109066|109016|109081.8|109031.8|109083.1|109033.1|109064.5|109014.5|48
1722495600000|2024-08-01 07:00:00|109083|109033|109077.8|109027.8|109083|109033|109062.9|109012.9|67
1722495610000|2024-08-01 07:00:10|109077.2|109027.2|109065.2|109015.2|109077.2|109027.2|109056.4|109006.4|56
1722495620000|2024-08-01 07:00:20|109066|109016|109067.1|109017.1|109070.7|109020.7|109065.3|109015.3|46
1722495630000|2024-08-01 07:00:30|109066.9|109016.9|109060|109010|109066.9|109016.9|109059.6|109009.6|53
1722495640000|2024-08-01 07:00:40|109059.9|109009.9|109030.8|109005.8|109059.9|109011.2|109030.8|108997.9|58
1722495650000|2024-08-01 07:00:50|109030.9|109005.9|109034.2|109009.2|109034.5|109009.5|109007.9|108982.9|59
1722495660000|2024-08-01 07:01:00|109034.1|109009.1|109069.1|109019.1|109070.3|109031.2|109033.6|109008.6|61
1722495670000|2024-08-01 07:01:10|109068.8|109018.8|109063|109013|109072|109022|109062.6|109012.6|54
1722495680000|2024-08-01 07:01:20|109063.5|109013.5|109052.8|109002.8|109065.3|109015.3|109052.8|109002.8|55
1722495690000|2024-08-01 07:01:30|109053.2|109003.2|109046.7|108996.7|109057.8|109007.8|109044.6|108994.6|55
1722495700000|2024-08-01 07:01:40|109047.1|108997.1|109042.8|108992.8|109052.6|109002.6|109036.6|108986.6|55
1722495710000|2024-08-01 07:01:50|109042.4|108992.4|109025.3|108975.3|109043.2|108993.2|109024.8|108974.8|56
1722495720000|2024-08-01 07:02:00|109025.5|108975.5|109028.3|108978.3|109038.9|108988.9|109024|108974|61
1722495730000|2024-08-01 07:02:10|109028.6|108978.6|109018.6|108968.6|109028.6|108978.6|109008.2|108958.2|59
1722495740000|2024-08-01 07:02:20|109018.5|108968.5|108994.2|108944.2|109018.5|108968.5|108994.2|108944.2|62
1722495750000|2024-08-01 07:02:30|108994|108944|108997.6|108947.6|108999.5|108949.5|108994|108944|34
1722495760000|2024-08-01 07:02:40|108997.7|108947.7|109004|108954|109004.3|108954.3|108997.6|108947.6|34
1722495770000|2024-08-01 07:02:50|109000.9|108950.9|109007.9|108957.9|109007.9|108957.9|109000.7|108950.7|36
1722495780000|2024-08-01 07:03:00|109008.2|108958.2|109040.7|108990.7|109045.6|108995.6|109008.1|108958.1|41
1722495790000|2024-08-01 07:03:10|109040.8|108990.8|109036.6|108986.6|109040.9|108990.9|109036.6|108986.6|27
1722495800000|2024-08-01 07:03:20|109036.4|108986.4|109026.9|108976.9|109036.6|108986.6|109025.1|108975.1|32
1722495810000|2024-08-01 07:03:30|109027|108977|109050.6|109000.6|109050.6|109000.6|109026.9|108976.9|47
1722495820000|2024-08-01 07:03:40|109050.8|109000.8|109055.6|109005.6|109056.1|109006.1|109049.9|108999.9|31
1722495830000|2024-08-01 07:03:50|109054.4|109004.4|109058.9|109008.9|109059.4|109009.4|109052.1|109002.1|47
1722495840000|2024-08-01 07:04:00|109059.4|109009.4|109077.5|109027.5|109077.5|109027.5|109058.5|109008.5|47
1722495850000|2024-08-01 07:04:10|109077.2|109027.2|109044.2|108994.2|109077.8|109027.8|109029.2|108990.1|58
1722495860000|2024-08-01 07:04:20|109045.8|108995.8|109078.7|109028.7|109084.4|109034.4|109045.8|108995.8|57
1722495870000|2024-08-01 07:04:30|109078.8|109028.8|109091.8|109041.8|109092.6|109042.6|109078.6|109028.6|42
1722495880000|2024-08-01 07:04:40|109091|109041|109081.2|109031.2|109091.7|109041.7|109079.6|109029.6|34
1722495890000|2024-08-01 07:04:50|109082.6|109032.6|109093.5|109043.5|109094|109044|109080.9|109030.9|52
1722495900000|2024-08-01 07:05:00|109094.2|109044.2|109097|109047|109104.2|109054.2|109091.1|109041.1|55
1722495910000|2024-08-01 07:05:10|109096.1|109046.1|109052.1|109002.1|109096.5|109046.5|109052.1|109002.1|54
1722495920000|2024-08-01 07:05:20|109053.4|109003.4|109069.9|109019.9|109070.4|109020.4|109052.5|109002.5|49
1722495930000|2024-08-01 07:05:30|109070.1|109020.1|109073.3|109023.3|109074.4|109024.4|109067.2|109017.2|43
1722495940000|2024-08-01 07:05:40|109074|109024|109082.8|109032.8|109082.8|109032.8|109074|109024|38
1722495950000|2024-08-01 07:05:50|109083.9|109033.9|109088|109038|109088.9|109038.9|109082.2|109032.2|39
1722495960000|2024-08-01 07:06:00|109088.7|109038.7|109086.8|109036.8|109089.6|109039.6|109084.3|109034.3|48
1722495970000|2024-08-01 07:06:10|109087.8|109037.8|109084.9|109034.9|109091.5|109041.5|109084.8|109034.8|41
1722495980000|2024-08-01 07:06:20|109084.4|109034.4|109077.4|109027.4|109084.4|109034.4|109075.5|109025.5|44
1722495990000|2024-08-01 07:06:30|109077.6|109027.6|109075|109025|109081.1|109031.1|109074|109024|42
1722496000000|2024-08-01 07:06:40|109075.1|109025.1|109065.1|109015.1|109075.3|109025.3|109062.6|109012.6|52
1722496010000|2024-08-01 07:06:50|109064.5|109014.5|109066.2|109016.2|109066.9|109016.9|109064|109014|23
1722496020000|2024-08-01 07:07:00|109066.4|109016.4|109063.3|109013.3|109066.4|109016.4|109062.5|109012.5|28
1722496030000|2024-08-01 07:07:10|109063.1|109013.1|109066.9|109016.9|109069|109019|109062.6|109012.6|39
1722496040000|2024-08-01 07:07:20|109066.7|109016.7|109052.3|109027.3|109066.7|109028.5|109050.7|109015.9|29
1722496050000|2024-08-01 07:07:30|109052.5|109027.5|109053.5|109028.5|109056.6|109031.6|109048.7|109023.7|37
1722496060000|2024-08-01 07:07:40|109053.4|109028.4|109001.7|108951.7|109053.4|109028.4|108999.1|108950.8|48
1722496070000|2024-08-01 07:07:50|109002.7|108952.7|108992.7|108942.7|109003.1|108953.1|108992.4|108942.4|52
1722496080000|2024-08-01 07:08:00|108991|108941|108978.5|108928.5|108992.3|108942.3|108978.2|108928.2|61
1722496090000|2024-08-01 07:08:10|108978.8|108928.8|108981.6|108931.6|108981.6|108931.6|108975.2|108925.2|31
1722496100000|2024-08-01 07:08:20|108982.1|108932.1|108986.7|108936.7|108988.2|108938.2|108976.4|108926.4|42
1722496110000|2024-08-01 07:08:30|108987.3|108937.3|108991.8|108941.8|108991.8|108941.8|108975.8|108925.8|62
1722496120000|2024-08-01 07:08:40|108991.7|108941.7|108960.6|108935.6|109000.9|108975.9|108953.2|108903.2|61
1722496130000|2024-08-01 07:08:50|108963.6|108938.6|108982.9|108957.9|108984.1|108959.1|108963.6|108938.6|53
1722496140000|2024-08-01 07:09:00|108982.7|108957.7|108978.9|108953.9|108985.3|108960.3|108978.9|108953.9|57
1722496150000|2024-08-01 07:09:10|108978.4|108953.4|108982.7|108932.7|108993|108954|108970.7|108932.7|55
1722496160000|2024-08-01 07:09:20|108983|108933|108986|108936|108987.4|108937.4|108982.7|108932.7|33
1722496170000|2024-08-01 07:09:30|108986.2|108936.2|108987.1|108937.1|108989|108939|108983.4|108933.4|33
1722496180000|2024-08-01 07:09:40|108987.3|108937.3|108992.3|108942.3|108992.6|108942.6|108987.3|108937.3|27
1722496190000|2024-08-01 07:09:50|108992.4|108942.4|108979.5|108929.5|108992.4|108942.4|108978.4|108928.4|51
1722496200000|2024-08-01 07:10:00|108979.4|108929.4|108989.6|108939.6|108991.9|108941.9|108979.1|108929.1|39
1722496210000|2024-08-01 07:10:10|108989.8|108939.8|108986.2|108936.2|108991|108941|108986.2|108936.2|30
1722496220000|2024-08-01 07:10:20|108986.5|108936.5|108991.7|108941.7|108992.9|108942.9|108986.5|108936.5|36
1722496230000|2024-08-01 07:10:30|108991.9|108941.9|109013.9|108963.9|109015|108965|108987.4|108937.4|38
1722496240000|2024-08-01 07:10:40|109013.2|108963.2|109025.7|108975.7|109025.7|108975.7|109012.6|108962.6|61
1722496250000|2024-08-01 07:10:50|109028.7|108978.7|109032.8|108982.8|109035|108985|109028.6|108978.6|50
1722496260000|2024-08-01 07:11:00|109032.6|108982.6|109029.1|108979.1|109034|108984|109027.4|108977.4|43
1722496270000|2024-08-01 07:11:10|109029.3|108979.3|109030|108980|109030.6|108980.6|109029|108979|26
1722496280000|2024-08-01 07:11:20|109030.1|108980.1|109024.9|108974.9|109030.1|108980.1|109024.3|108974.3|32
1722496290000|2024-08-01 07:11:30|109025.3|108975.3|109000.9|108950.9|109026.4|108976.4|109000.9|108950.9|41
1722496300000|2024-08-01 07:11:40|109000.4|108950.4|109017.6|108967.6|109018.4|108980.8|108998.4|108950.3|48
1722496310000|2024-08-01 07:11:50|109017.4|108967.4|109011.2|108961.2|109019.7|108969.7|109010.4|108960.4|42
1722496320000|2024-08-01 07:12:00|109011.7|108961.7|109022.6|108972.6|109024.2|108974.2|109011.6|108961.6|44
1722496330000|2024-08-01 07:12:10|109022.7|108972.7|109026.1|108976.1|109026.1|108976.1|109022.2|108972.2|28
1722496340000|2024-08-01 07:12:20|109026.9|108976.9|109026.7|108976.7|109026.9|108976.9|109023|108973|38
1722496350000|2024-08-01 07:12:30|109027.1|108977.1|109021.2|108971.2|109030.4|108980.4|109021.2|108971.2|41
1722496360000|2024-08-01 07:12:40|109021|108971|109004.9|108954.9|109023.3|108973.3|109004.9|108954.9|34
1722496370000|2024-08-01 07:12:50|109004.7|108954.7|109002.8|108952.8|109005|108955|109002.8|108952.8|25
1722496380000|2024-08-01 07:13:00|109003|108953|108981.1|108956.1|109003|108956.3|108970.6|108945.6|40
1722496390000|2024-08-01 07:13:10|108981.3|108956.3|108983.3|108958.3|108983.4|108958.4|108976.4|108951.4|35
1722496400000|2024-08-01 07:13:20|108983|108958|108982.1|108957.1|108987.8|108962.8|108979.3|108954.3|42
1722496410000|2024-08-01 07:13:30|108982.3|108957.3|108984.9|108934.9|108992.9|108958.2|108976|108934.4|41
1722496420000|2024-08-01 07:13:40|108984.4|108934.4|108988.4|108938.4|108988.4|108938.4|108984|108934|36
1722496430000|2024-08-01 07:13:50|108988.2|108938.2|108986.9|108936.9|108989.8|108939.8|108986.2|108936.2|38
1722496440000|2024-08-01 07:14:00|108987.1|108937.1|108973.8|108923.8|108993.9|108943.9|108973.8|108923.8|50
1722496450000|2024-08-01 07:14:10|108974.1|108924.1|108969.2|108919.2|108976.2|108926.2|108964.8|108914.8|50
1722496460000|2024-08-01 07:14:20|108970|108920|108976.4|108926.4|108978|108928|108969.4|108919.4|50
1722496470000|2024-08-01 07:14:30|108975.9|108925.9|108995.1|108945.1|108999.5|108949.5|108975.9|108925.9|54
1722496480000|2024-08-01 07:14:40|108995.7|108945.7|109013.1|108963.1|109013.7|108963.7|108995.7|108945.7|43
1722496490000|2024-08-01 07:14:50|109013|108963|109005.8|108955.8|109013|108963|109005.8|108955.8|38
1722496500000|2024-08-01 07:15:00|109005.1|108955.1|109006|108956|109009.1|108959.1|109004.8|108954.8|47
1722496510000|2024-08-01 07:15:10|109006.1|108956.1|109000.5|108950.5|109006.6|108956.6|108999.7|108949.7|42
1722496520000|2024-08-01 07:15:20|109000.2|108950.2|109002.3|108952.3|109004.2|108954.2|108999.6|108949.6|50
1722496530000|2024-08-01 07:15:30|109002.5|108952.5|109009.5|108959.5|109009.9|108959.9|109001.5|108951.5|42
1722496540000|2024-08-01 07:15:40|109009.2|108959.2|109010.2|108960.2|109010.8|108960.8|109009.2|108959.2|23
1722496550000|2024-08-01 07:15:50|109010.3|108960.3|109015.4|108965.4|109015.7|108965.7|109006.7|108956.7|32
1722496560000|2024-08-01 07:16:00|109014.9|108964.9|109016.3|108966.3|109018|108968|109013.8|108963.8|25
1722496570000|2024-08-01 07:16:10|109016.1|108966.1|109022.5|108972.5|109039.6|108989.6|109014.5|108964.5|36
1722496580000|2024-08-01 07:16:20|109022.4|108972.4|109043.5|108993.5|109043.8|108993.8|109022.4|108972.4|52
1722496590000|2024-08-01 07:16:30|109042.5|108992.5|109040.6|108990.6|109047.1|108997.1|109040.4|108990.4|50
1722496600000|2024-08-01 07:16:40|109040.4|108990.4|109033.8|108983.8|109041.2|108991.2|109031.8|108981.8|33
1722496610000|2024-08-01 07:16:50|109034.3|108984.3|109015.9|108965.9|109034.3|108984.3|109013.3|108963.3|36
1722496620000|2024-08-01 07:17:00|109016.2|108966.2|108998.6|108948.6|109016.2|108966.2|108991.2|108941.2|53
1722496630000|2024-08-01 07:17:10|109000.1|108950.1|109013.9|108963.9|109013.9|108963.9|109000.1|108950.1|39
1722496640000|2024-08-01 07:17:20|109013.6|108963.6|109009.5|108959.5|109015|108965|109009.5|108959.5|32
1722496650000|2024-08-01 07:17:30|109009.6|108959.6|108983.6|108933.6|109009.8|108959.8|108983.6|108933.6|49
1722496660000|2024-08-01 07:17:40|108983.5|108933.5|108987|108937|108989.3|108939.3|108980.7|108930.7|55
1722496670000|2024-08-01 07:17:50|108986.9|108936.9|108981.9|108931.9|108986.9|108936.9|108980.6|108930.6|54
1722496680000|2024-08-01 07:18:00|108981.3|108931.3|108982.1|108932.1|108983.5|108933.5|108979.2|108929.2|56
1722496690000|2024-08-01 07:18:10|108982.2|108932.2|108981.1|108931.1|108982.2|108932.2|108979|108929|37
1722496700000|2024-08-01 07:18:20|108981.3|108931.3|108983.2|108933.2|108983.4|108933.4|108981.3|108931.3|23
1722496710000|2024-08-01 07:18:30|108983.4|108933.4|108993.8|108943.8|108995.4|108945.4|108983.4|108933.4|33
1722496720000|2024-08-01 07:18:40|108993.7|108943.7|108982.6|108932.6|108993.7|108943.7|108982.6|108932.6|34
1722496730000|2024-08-01 07:18:50|108982.5|108932.5|108989.1|108939.1|108989.3|108939.3|108982.5|108932.5|30
1722496740000|2024-08-01 07:19:00|108988|108938|108991.5|108941.5|108992.2|108942.2|108986.3|108936.3|47
1722496750000|2024-08-01 07:19:10|108992.1|108942.1|108995.7|108945.7|108998|108948|108992.1|108942.1|35
1722496760000|2024-08-01 07:19:20|108993.9|108943.9|108991.3|108941.3|108993.9|108943.9|108990.4|108940.4|31
1722496770000|2024-08-01 07:19:30|108990.9|108940.9|108975.8|108925.8|108991.4|108941.4|108974.9|108924.9|24
1722496780000|2024-08-01 07:19:40|108975.7|108925.7|108977.6|108927.6|108982|108932|108975.7|108925.7|38
1722496790000|2024-08-01 07:19:50|108976.7|108926.7|108978|108928|108981.6|108931.6|108975.3|108925.3|42
1722496800000|2024-08-01 07:20:00|108978.1|108928.1|108988.4|108938.4|108993.6|108943.6|108978|108928|43
1722496810000|2024-08-01 07:20:10|108987.4|108937.4|108952.1|108902.1|108988.8|108938.8|108949.6|108899.6|52
1722496820000|2024-08-01 07:20:20|108952.2|108902.2|108931.8|108881.8|108954|108904|108931.5|108881.5|52
1722496830000|2024-08-01 07:20:30|108931.6|108881.6|108937.4|108887.4|108946.3|108896.3|108929.5|108879.5|41
1722496840000|2024-08-01 07:20:40|108937.3|108887.3|108945.6|108895.6|108945.7|108895.7|108936.8|108886.8|27
1722496850000|2024-08-01 07:20:50|108946.8|108896.8|108961.2|108911.2|108961.2|108911.2|108946.3|108896.3|32
1722496860000|2024-08-01 07:21:00|108961.8|108911.8|108963.9|108913.9|108975.8|108925.8|108960.8|108910.8|38
1722496870000|2024-08-01 07:21:10|108962.9|108912.9|108962.1|108912.1|108975.9|108925.9|108960.3|108910.3|42
1722496880000|2024-08-01 07:21:20|108961.2|108911.2|108954.4|108904.4|108962|108912|108954.2|108904.2|40
1722496890000|2024-08-01 07:21:30|108953.7|108903.7|108983|108933|108983|108933|108952.7|108902.7|46
1722496900000|2024-08-01 07:21:40|108981.9|108931.9|108976.6|108926.6|108987|108937|108976.4|108926.4|43
1722496910000|2024-08-01 07:21:50|108977.6|108927.6|108996.8|108946.8|108996.8|108946.8|108977.4|108927.4|37
1722496920000|2024-08-01 07:22:00|108997.7|108947.7|109008.5|108958.5|109014.1|108964.1|108996.1|108946.1|45
1722496930000|2024-08-01 07:22:10|109008|108958|108995.2|108945.2|109008|108958|108994.7|108944.7|39
1722496940000|2024-08-01 07:22:20|108995.4|108945.4|108988.9|108938.9|108995.7|108945.7|108981.8|108931.8|30
1722496950000|2024-08-01 07:22:30|108989.2|108939.2|108996.6|108946.6|109001.2|108951.2|108989.2|108939.2|47
1722496960000|2024-08-01 07:22:40|108996.9|108946.9|108985.4|108935.4|108998.3|108948.3|108985.3|108935.3|40
1722496970000|2024-08-01 07:22:50|108986.1|108936.1|108984.9|108934.9|108987.6|108937.6|108980.8|108930.8|38
1722496980000|2024-08-01 07:23:00|108984.5|108934.5|108988.3|108938.3|108988.3|108938.3|108983.8|108933.8|44
1722496990000|2024-08-01 07:23:10|108988.1|108938.1|109004.2|108954.2|109005.2|108955.2|108988.1|108938.1|50
1722497000000|2024-08-01 07:23:20|109004.1|108954.1|108999.2|108949.2|109004.2|108954.2|108999.2|108949.2|29
1722497010000|2024-08-01 07:23:30|108998.5|108948.5|108975.8|108925.8|108998.5|108948.5|108974.7|108924.7|39
1722497020000|2024-08-01 07:23:40|108976.5|108926.5|108970.7|108920.7|108976.5|108926.5|108951.8|108901.8|52
1722497030000|2024-08-01 07:23:50|108970.6|108920.6|108970.7|108920.7|108972|108922|108969.6|108919.6|45
1722497040000|2024-08-01 07:24:00|108970.2|108920.2|108978.5|108928.5|108981.8|108931.8|108969.6|108919.6|55
1722497050000|2024-08-01 07:24:10|108978.3|108928.3|108969.8|108919.8|108978.3|108928.3|108969.4|108919.4|43
1722497060000|2024-08-01 07:24:20|108969.5|108919.5|108964.7|108914.7|108974.5|108924.5|108964.4|108914.4|43
1722497070000|2024-08-01 07:24:30|108964.9|108914.9|108961.7|108911.7|108966.5|108916.5|108961.5|108911.5|41
1722497080000|2024-08-01 07:24:40|108961.6|108911.6|108953|108903|108962.1|108912.1|108952.5|108902.5|45
1722497090000|2024-08-01 07:24:50|108954.1|108904.1|108953.4|108903.4|108956.3|108906.3|108951.1|108901.1|39
1722497100000|2024-08-01 07:25:00|108951.5|108901.5|108955.5|108905.5|108956.9|108906.9|108947.5|108897.5|50
1722497110000|2024-08-01 07:25:10|108955.2|108905.2|108958.3|108908.3|108958.8|108908.8|108952.7|108902.7|60
1722497120000|2024-08-01 07:25:20|108958.4|108908.4|108958.5|108908.5|108959.6|108909.6|108955.2|108905.2|53
1722497130000|2024-08-01 07:25:30|108958.3|108908.3|108963.3|108913.3|108964.3|108914.3|108958.3|108908.3|34
1722497140000|2024-08-01 07:25:40|108963.1|108913.1|108966.4|108916.4|108967|108917|108963|108913|30
1722497150000|2024-08-01 07:25:50|108966.5|108916.5|108967.2|108917.2|108967.6|108917.6|108965.4|108915.4|36
1722497160000|2024-08-01 07:26:00|108966.9|108916.9|108965.5|108915.5|108974.1|108924.1|108964.7|108914.7|39
1722497170000|2024-08-01 07:26:10|108966.1|108916.1|108968.8|108918.8|108970.7|108920.7|108965|108915|28
1722497180000|2024-08-01 07:26:20|108968.5|108918.5|108963.9|108913.9|108968.6|108918.6|108963.9|108913.9|30
1722497190000|2024-08-01 07:26:30|108963.3|108913.3|108965.3|108915.3|108965.8|108915.8|108961.1|108911.1|34
1722497200000|2024-08-01 07:26:40|108965.1|108915.1|108965.5|108915.5|108970.6|108920.6|108964.1|108914.1|32
1722497210000|2024-08-01 07:26:50|108966|108916|108972|108922|108972.2|108922.2|108966|108916|31
1722497220000|2024-08-01 07:27:00|108972.2|108922.2|108970.8|108920.8|108975.6|108925.6|108969.9|108919.9|28
1722497230000|2024-08-01 07:27:10|108970.9|108920.9|108963.1|108913.1|108971|108921|108962.5|108912.5|20
1722497240000|2024-08-01 07:27:20|108966.4|108916.4|108965.6|108915.6|108967.6|108917.6|108964.7|108914.7|27
1722497250000|2024-08-01 07:27:30|108965.8|108915.8|108965.9|108915.9|108967.5|108917.5|108965.7|108915.7|26
1722497260000|2024-08-01 07:27:40|108965.6|108915.6|108962.7|108912.7|108965.6|108915.6|108962.6|108912.6|16
1722497270000|2024-08-01 07:27:50|108963.1|108913.1|108945.7|108895.7|108963.1|108913.1|108944.6|108894.6|36
1722497280000|2024-08-01 07:28:00|108945.9|108895.9|108957.4|108907.4|108957.4|108907.4|108945.9|108895.9|26
1722497290000|2024-08-01 07:28:10|108957|108907|108957.8|108907.8|108960.5|108910.5|108955.9|108905.9|24
1722497300000|2024-08-01 07:28:20|108957.7|108907.7|109004.8|108954.8|109008|108958|108957.3|108907.3|56
1722497310000|2024-08-01 07:28:30|109006.7|108956.7|109016.5|108966.5|109016.5|108966.5|109006.2|108956.2|43
1722497320000|2024-08-01 07:28:40|109017.9|108967.9|109027.7|108977.7|109027.9|108977.9|109017.9|108967.9|51
1722497330000|2024-08-01 07:28:50|109027.8|108977.8|109034.6|108984.6|109040.9|108990.9|109027.5|108977.5|42
1722497340000|2024-08-01 07:29:00|109035|108985|109011.3|108961.3|109041.2|108991.2|109009.7|108959.7|52
1722497350000|2024-08-01 07:29:10|109013.8|108963.8|109015.3|108965.3|109016.7|108966.7|109011.1|108961.1|54
1722497360000|2024-08-01 07:29:20|109015.5|108965.5|109003.8|108953.8|109015.7|108965.7|109003.6|108953.6|43
1722497370000|2024-08-01 07:29:30|109003.6|108953.6|108980.4|108930.4|109003.6|108953.6|108980.4|108930.4|47
1722497380000|2024-08-01 07:29:40|108980.3|108930.3|108968.6|108918.6|108980.3|108930.3|108967.4|108917.4|37
1722497390000|2024-08-01 07:29:50|108968.7|108918.7|108968.7|108918.7|108970.8|108920.8|108968.1|108918.1|31
1722497400000|2024-08-01 07:30:00|108968.2|108918.2|108940.8|108890.8|108968.2|108918.2|108940.8|108890.8|51
1722497410000|2024-08-01 07:30:10|108940.9|108890.9|108925.5|108875.5|108941.1|108891.1|108923.6|108873.6|45
1722497420000|2024-08-01 07:30:20|108925.3|108875.3|108912.2|108862.2|108925.9|108875.9|108907.8|108857.8|59
1722497430000|2024-08-01 07:30:30|108912.4|108862.4|108918.9|108868.9|108918.9|108868.9|108910.6|108860.6|46
1722497440000|2024-08-01 07:30:40|108922.3|108872.3|108937.6|108887.6|108944.5|108894.5|108922.3|108872.3|48
1722497450000|2024-08-01 07:30:50|108937.7|108887.7|108943.6|108893.6|108943.7|108893.7|108937.5|108887.5|21
1722497460000|2024-08-01 07:31:00|108943|108893|108931.5|108881.5|108948.9|108898.9|108931.5|108881.5|41
1722497470000|2024-08-01 07:31:10|108931.3|108881.3|108937.8|108887.8|108937.8|108887.8|108924.6|108874.6|39
1722497480000|2024-08-01 07:31:20|108937.7|108887.7|108944.2|108894.2|108948.5|108898.5|108937.6|108887.6|44
1722497490000|2024-08-01 07:31:30|108943.7|108893.7|108944|108894|108946.9|108896.9|108941.7|108891.7|32
1722497500000|2024-08-01 07:31:40|108944.1|108894.1|108927.8|108877.8|108944.2|108894.2|108926.6|108876.6|29
1722497510000|2024-08-01 07:31:50|108928|108878|108924|108874|108933|108883|108924|108874|42
1722497520000|2024-08-01 07:32:00|108924.6|108874.6|108922.7|108872.7|108924.6|108874.6|108913.4|108863.4|48
1722497530000|2024-08-01 07:32:10|108924.3|108874.3|108957.1|108907.1|108959.4|108909.4|108924.3|108874.3|51
1722497540000|2024-08-01 07:32:20|108958.7|108908.7|108956.2|108906.2|108959.4|108909.4|108954.7|108904.7|48
1722497550000|2024-08-01 07:32:30|108955.9|108905.9|108959.2|108909.2|108959.2|108909.2|108955.1|108905.1|43
1722497560000|2024-08-01 07:32:40|108959.7|108909.7|108974.9|108924.9|108975.9|108925.9|108959.7|108909.7|51
1722497570000|2024-08-01 07:32:50|108975.2|108925.2|108975.8|108925.8|108986.1|108936.1|108974.8|108924.8|51
1722497580000|2024-08-01 07:33:00|108975.5|108925.5|108968.7|108918.7|108975.8|108925.8|108968.3|108918.3|31
1722497590000|2024-08-01 07:33:10|108968.9|108918.9|108964.4|108914.4|108969.2|108919.2|108962.7|108912.7|33
1722497600000|2024-08-01 07:33:20|108964.5|108914.5|108964.3|108914.3|108965.2|108915.2|108963.8|108913.8|18
1722497610000|2024-08-01 07:33:30|108964.4|108914.4|108954|108904|108964.4|108914.4|108937.3|108887.3|35
1722497620000|2024-08-01 07:33:40|108953.5|108903.5|108961.5|108911.5|108962.3|108912.3|108953.5|108903.5|34
1722497630000|2024-08-01 07:33:50|108961.8|108911.8|108952.3|108902.3|108962.5|108912.5|108952.3|108902.3|32
1722497640000|2024-08-01 07:34:00|108952.4|108902.4|108961.4|108911.4|108962.7|108912.7|108950.7|108900.7|50
1722497650000|2024-08-01 07:34:10|108961.5|108911.5|108971.1|108921.1|108975.4|108925.4|108959|108909|47
1722497660000|2024-08-01 07:34:20|108971.2|108921.2|108988.3|108938.3|108988.3|108938.3|108971.1|108921.1|39
1722497670000|2024-08-01 07:34:30|108988.4|108938.4|108998.2|108948.2|108999.6|108949.6|108988.4|108938.4|27
1722497680000|2024-08-01 07:34:40|108997.2|108947.2|109000.6|108950.6|109001.3|108951.3|108994.2|108944.2|31
1722497690000|2024-08-01 07:34:50|109000.8|108950.8|109007.9|108957.9|109007.9|108957.9|108996.6|108946.6|38
1722497700000|2024-08-01 07:35:00|109008.8|108958.8|108990.1|108940.1|109011.4|108961.4|108989.2|108939.2|44
1722497710000|2024-08-01 07:35:10|108989.9|108939.9|108991.1|108941.1|108991.7|108941.7|108988.9|108938.9|24
1722497720000|2024-08-01 07:35:20|108991.3|108941.3|109002.3|108952.3|109002.3|108952.3|108991.3|108941.3|29
1722497730000|2024-08-01 07:35:30|109002.4|108952.4|109004.3|108954.3|109009.4|108959.4|109002.3|108952.3|40
1722497740000|2024-08-01 07:35:40|109005.1|108955.1|108984.1|108934.1|109005.1|108955.1|108981.4|108931.4|53
1722497750000|2024-08-01 07:35:50|108984.2|108934.2|108971.6|108921.6|108988|108938|108959.4|108909.4|58
1722497760000|2024-08-01 07:36:00|108971.7|108921.7|108959.1|108909.1|108971.8|108921.8|108959|108909|34
1722497770000|2024-08-01 07:36:10|108959.7|108909.7|108991.6|108941.6|108992.6|108942.6|108959.1|108909.1|52
1722497780000|2024-08-01 07:36:20|108988.8|108938.8|108988.9|108938.9|108989|108939|108983.9|108933.9|43
1722497790000|2024-08-01 07:36:30|108989.2|108939.2|108988|108938|108992.5|108942.5|108984.6|108934.6|39
1722497800000|2024-08-01 07:36:40|108988.1|108938.1|108978.2|108928.2|108991.6|108941.6|108977.3|108927.3|49
1722497810000|2024-08-01 07:36:50|108978|108928|108986.7|108936.7|108993.1|108943.1|108977.7|108927.7|42
1722497820000|2024-08-01 07:37:00|108986.5|108936.5|109011.1|108961.1|109013.5|108963.5|108985.9|108935.9|55
1722497830000|2024-08-01 07:37:10|109010.1|108960.1|108995.7|108945.7|109010.6|108960.6|108988.5|108938.5|53
1722497840000|2024-08-01 07:37:20|108994|108944|108988|108938|108995.3|108945.3|108988|108938|33
1722497850000|2024-08-01 07:37:30|108988.2|108938.2|108979.2|108929.2|108988.2|108938.2|108979|108929|38
1722497860000|2024-08-01 07:37:40|108978.6|108928.6|108975.5|108925.5|108982.1|108932.1|108975.5|108925.5|43
1722497870000|2024-08-01 07:37:50|108972.9|108922.9|108939.9|108889.9|108972.9|108922.9|108938.5|108888.5|51
1722497880000|2024-08-01 07:38:00|108939.7|108889.7|108925.7|108875.7|108940.2|108890.2|108920.8|108870.8|50
1722497890000|2024-08-01 07:38:10|108924.9|108874.9|108909.1|108859.1|108924.9|108874.9|108907.3|108857.3|20
1722497900000|2024-08-01 07:38:20|108909|108859|108893.7|108843.7|108909|108859|108893|108843|29
1722497910000|2024-08-01 07:38:30|108892.6|108842.6|108890.3|108840.3|108896.5|108846.5|108888.5|108838.5|42
1722497920000|2024-08-01 07:38:40|108890|108840|108895.2|108845.2|108896.6|108846.6|108889.6|108839.6|23
1722497930000|2024-08-01 07:38:50|108895|108845|108895.9|108845.9|108897.1|108847.1|108890.5|108840.5|35
1722497940000|2024-08-01 07:39:00|108896.1|108846.1|108904|108854|108904|108854|108893.3|108843.3|41
1722497950000|2024-08-01 07:39:10|108903.7|108853.7|108907.4|108857.4|108908.1|108858.1|108903.6|108853.6|18
1722497960000|2024-08-01 07:39:20|108907.1|108857.1|108906|108856|108909.8|108859.8|108903.5|108853.5|34
1722497970000|2024-08-01 07:39:30|108905.8|108855.8|108893.2|108868.2|108909.9|108872|108893.2|108855.6|36
1722497980000|2024-08-01 07:39:40|108893|108868|108899.8|108874.8|108899.9|108874.9|108893|108868|35
1722497990000|2024-08-01 07:39:50|108899.5|108874.5|108882.1|108857.1|108899.6|108874.6|108882.1|108857.1|43
1722498000000|2024-08-01 07:40:00|108882.5|108857.5|108872.8|108847.8|108886.6|108861.6|108872.8|108847.8|52
1722498010000|2024-08-01 07:40:10|108872.7|108847.7|108879|108854|108879|108854|108865.4|108840.4|44
1722498020000|2024-08-01 07:40:20|108878.8|108853.8|108886.4|108861.4|108887.3|108862.3|108878.8|108853.8|29
1722498030000|2024-08-01 07:40:30|108886.5|108861.5|108894.7|108869.7|108901.9|108876.9|108886|108861|48
1722498040000|2024-08-01 07:40:40|108895|108870|108889.5|108864.5|108895|108870|108884.3|108859.3|47
1722498050000|2024-08-01 07:40:50|108889.2|108864.2|108901.1|108876.1|108909.2|108884.2|108889.2|108864.2|58
1722498060000|2024-08-01 07:41:00|108900.8|108875.8|108879.3|108854.3|108901.8|108876.8|108877.5|108852.5|57
1722498070000|2024-08-01 07:41:10|108879.1|108854.1|108877.5|108852.5|108887.8|108862.8|108877.3|108852.3|42
1722498080000|2024-08-01 07:41:20|108876.7|108851.7|108873.2|108848.2|108876.7|108851.7|108870.9|108845.9|35
1722498090000|2024-08-01 07:41:30|108873.3|108848.3|108885|108860|108888.1|108863.1|108872.8|108847.8|40
1722498100000|2024-08-01 07:41:40|108885.3|108860.3|108860.9|108810.9|108886.5|108861.5|108859.6|108809.6|48
1722498110000|2024-08-01 07:41:50|108861.1|108811.1|108846.3|108796.3|108862.1|108812.1|108846.1|108796.1|40
1722498120000|2024-08-01 07:42:00|108846.1|108796.1|108849.2|108799.2|108853.6|108803.6|108846.1|108796.1|37
1722498130000|2024-08-01 07:42:10|108850.1|108800.1|108851.8|108801.8|108853|108803|108849.5|108799.5|35
1722498140000|2024-08-01 07:42:20|108852|108802|108868.1|108818.1|108870.1|108820.1|108852|108802|53
1722498150000|2024-08-01 07:42:30|108867.9|108817.9|108856.1|108806.1|108867.9|108817.9|108854.7|108804.7|41
1722498160000|2024-08-01 07:42:40|108856|108806|108841.9|108791.9|108856|108806|108841.9|108791.9|42
1722498170000|2024-08-01 07:42:50|108843.1|108793.1|108841.5|108791.5|108845.3|108795.3|108840.9|108790.9|27
1722498180000|2024-08-01 07:43:00|108841.6|108791.6|108823.7|108773.7|108841.6|108791.6|108823.7|108773.7|54
1722498190000|2024-08-01 07:43:10|108822.1|108772.1|108828.3|108778.3|108833.3|108783.3|108818.6|108768.6|48
1722498200000|2024-08-01 07:43:20|108828|108778|108822.6|108772.6|108828.8|108778.8|108820.3|108770.3|38
1722498210000|2024-08-01 07:43:30|108822.3|108772.3|108795.5|108745.5|108822.7|108772.7|108793.1|108743.1|41
1722498220000|2024-08-01 07:43:40|108795.4|108745.4|108777.6|108727.6|108796|108746|108777.4|108727.4|62
1722498230000|2024-08-01 07:43:50|108776.6|108726.6|108796.4|108746.4|108796.9|108746.9|108776.6|108726.6|51
1722498240000|2024-08-01 07:44:00|108796.6|108746.6|108778.7|108728.7|108796.7|108746.7|108777.6|108727.6|47
1722498250000|2024-08-01 07:44:10|108779|108729|108786.1|108736.1|108787.1|108737.1|108778.5|108728.5|40
1722498260000|2024-08-01 07:44:20|108786|108736|108778.5|108728.5|108786|108736|108772.8|108722.8|47
1722498270000|2024-08-01 07:44:30|108777.4|108727.4|108783.4|108733.4|108787.7|108737.7|108775|108725|58
1722498280000|2024-08-01 07:44:40|108783|108733|108786.7|108736.7|108790.9|108740.9|108780.6|108730.6|47
1722498290000|2024-08-01 07:44:50|108786.4|108736.4|108793.5|108743.5|108800.5|108750.5|108785.7|108735.7|55
1722498300000|2024-08-01 07:45:00|108791.5|108741.5|108785.9|108735.9|108791.5|108741.5|108784.6|108734.6|45
1722498310000|2024-08-01 07:45:10|108785.6|108735.6|108785.4|108735.4|108790.6|108740.6|108784.6|108734.6|36
1722498320000|2024-08-01 07:45:20|108782.1|108732.1|108780.3|108730.3|108782.1|108732.1|108778.2|108728.2|38
1722498330000|2024-08-01 07:45:30|108780.4|108730.4|108778.8|108728.8|108781.2|108731.2|108777.8|108727.8|41
1722498340000|2024-08-01 07:45:40|108779.3|108729.3|108774.9|108724.9|108780.1|108730.1|108774.9|108724.9|35
1722498350000|2024-08-01 07:45:50|108776.9|108726.9|108774.4|108724.4|108777.6|108727.6|108772.6|108722.6|31
1722498360000|2024-08-01 07:46:00|108774.3|108724.3|108811.2|108761.2|108812.6|108762.6|108774.3|108724.3|51
1722498370000|2024-08-01 07:46:10|108811.5|108761.5|108815.9|108765.9|108817.7|108767.7|108809.1|108759.1|41
1722498380000|2024-08-01 07:46:20|108816.3|108766.3|108811|108761|108816.3|108766.3|108806.2|108756.2|59
1722498390000|2024-08-01 07:46:30|108810.4|108760.4|108811.9|108761.9|108818.1|108768.1|108810.4|108760.4|48
1722498400000|2024-08-01 07:46:40|108812.3|108762.3|108834.7|108784.7|108834.7|108784.7|108810.6|108760.6|59
1722498410000|2024-08-01 07:46:50|108835.2|108785.2|108845.9|108795.9|108846.4|108796.4|108835.2|108785.2|41
1722498420000|2024-08-01 07:47:00|108846|108796|108872.7|108822.7|108873.1|108823.1|108845.9|108795.9|55
1722498430000|2024-08-01 07:47:10|108872.2|108822.2|108872.4|108822.4|108872.4|108822.4|108869|108819|38
1722498440000|2024-08-01 07:47:20|108872|108822|108857|108832|108873|108832.7|108851.4|108816.2|55
1722498450000|2024-08-01 07:47:30|108857.9|108832.9|108871.3|108846.3|108872.2|108847.2|108857.5|108832.5|42
1722498460000|2024-08-01 07:47:40|108871.8|108846.8|108870.7|108845.7|108872.6|108847.6|108869.2|108844.2|29
1722498470000|2024-08-01 07:47:50|108870.8|108845.8|108867.2|108842.2|108872.8|108847.8|108866.4|108841.4|36
1722498480000|2024-08-01 07:48:00|108866.4|108841.4|108874.8|108849.8|108877.1|108852.1|108865|108840|47
1722498490000|2024-08-01 07:48:10|108874.9|108849.9|108877.5|108852.5|108882.4|108857.4|108874.2|108849.2|42
1722498500000|2024-08-01 07:48:20|108879|108854|108887.8|108862.8|108888.7|108863.7|108878.8|108853.8|59
1722498510000|2024-08-01 07:48:30|108888|108863|108881.9|108856.9|108888.8|108863.8|108880.8|108855.8|41
1722498520000|2024-08-01 07:48:40|108882|108857|108884.4|108859.4|108884.9|108859.9|108881.5|108856.5|27
1722498530000|2024-08-01 07:48:50|108882.6|108857.6|108881.6|108856.6|108887.7|108862.7|108881.4|108856.4|49
1722498540000|2024-08-01 07:49:00|108884.8|108859.8|108905.6|108880.6|108906.2|108881.2|108884.6|108859.6|46
1722498550000|2024-08-01 07:49:10|108905.2|108880.2|108905.3|108855.3|108910.5|108880.5|108899.3|108849.3|45
1722498560000|2024-08-01 07:49:20|108905.4|108855.4|108911|108861|108912.9|108862.9|108905|108855|32
1722498570000|2024-08-01 07:49:30|108910.8|108860.8|108898.4|108848.4|108910.8|108860.8|108898.1|108848.1|54
1722498580000|2024-08-01 07:49:40|108896.2|108846.2|108858.7|108808.7|108896.2|108846.2|108858.7|108808.7|33
1722498590000|2024-08-01 07:49:50|108859.5|108809.5|108857.6|108807.6|108863.4|108813.4|108857|108807|41
1722498600000|2024-08-01 07:50:00|108857.7|108807.7|108851|108801|108861.2|108811.2|108850.5|108800.5|34
1722498610000|2024-08-01 07:50:10|108850.6|108800.6|108831.1|108781.1|108852.4|108802.4|108823.4|108773.4|59
1722498620000|2024-08-01 07:50:20|108831.3|108781.3|108827.9|108777.9|108831.3|108781.3|108827.1|108777.1|32
1722498630000|2024-08-01 07:50:30|108827.3|108777.3|108822.2|108772.2|108827.3|108777.3|108815.8|108765.8|47
1722498640000|2024-08-01 07:50:40|108822.7|108772.7|108821.3|108771.3|108826.5|108776.5|108821.3|108771.3|40
1722498650000|2024-08-01 07:50:50|108822|108772|108825.2|108775.2|108825.2|108775.2|108821.1|108771.1|30
1722498660000|2024-08-01 07:51:00|108824.5|108774.5|108822.5|108772.5|108837.2|108787.2|108819.6|108769.6|56
1722498670000|2024-08-01 07:51:10|108822.7|108772.7|108813.6|108763.6|108822.7|108772.7|108812.9|108762.9|43
1722498680000|2024-08-01 07:51:20|108813.5|108763.5|108818.2|108768.2|108822.3|108772.3|108812.4|108762.4|53
1722498690000|2024-08-01 07:51:30|108818|108768|108805.8|108755.8|108818|108768|108805|108755|40
1722498700000|2024-08-01 07:51:40|108805.4|108755.4|108802.2|108752.2|108808.1|108758.1|108802|108752|40
1722498710000|2024-08-01 07:51:50|108802|108752|108826.7|108776.7|108827.4|108777.4|108802|108752|57
1722498720000|2024-08-01 07:52:00|108826.8|108776.8|108832|108782|108836.4|108786.4|108826.8|108776.8|43
1722498730000|2024-08-01 07:52:10|108831.7|108781.7|108815.6|108765.6|108831.7|108781.7|108811.2|108761.2|53
1722498740000|2024-08-01 07:52:20|108812.3|108762.3|108809.4|108759.4|108814.5|108764.5|108808.7|108758.7|36
1722498750000|2024-08-01 07:52:30|108809.8|108759.8|108816.9|108766.9|108817.6|108767.6|108807.6|108757.6|45
1722498760000|2024-08-01 07:52:40|108817.2|108767.2|108819.4|108769.4|108820.1|108770.1|108811.2|108761.2|46
1722498770000|2024-08-01 07:52:50|108820.2|108770.2|108816.6|108766.6|108820.2|108770.2|108814.1|108764.1|49
1722498780000|2024-08-01 07:53:00|108815.1|108765.1|108825.3|108775.3|108825.3|108775.3|108812.5|108762.5|32
1722498790000|2024-08-01 07:53:10|108826|108776|108833.8|108783.8|108836.1|108786.1|108826|108776|28
1722498800000|2024-08-01 07:53:20|108833.4|108783.4|108823.4|108773.4|108836.2|108786.2|108823.4|108773.4|38
1722498810000|2024-08-01 07:53:30|108823.5|108773.5|108823.5|108773.5|108825.1|108775.1|108822.5|108772.5|43
1722498820000|2024-08-01 07:53:40|108824.4|108774.4|108813.6|108763.6|108825.4|108775.4|108807.7|108757.7|42
1722498830000|2024-08-01 07:53:50|108813.2|108763.2|108816.5|108766.5|108817.2|108767.2|108812.1|108762.1|22
1722498840000|2024-08-01 07:54:00|108815.9|108765.9|108815.3|108765.3|108815.9|108765.9|108813.6|108763.6|28
1722498850000|2024-08-01 07:54:10|108815.2|108765.2|108821.5|108771.5|108822.3|108772.3|108815.2|108765.2|43
1722498860000|2024-08-01 07:54:20|108821.6|108771.6|108821.2|108771.2|108826.4|108776.4|108821|108771|50
1722498870000|2024-08-01 07:54:30|108821.1|108771.1|108824.7|108774.7|108826.3|108776.3|108820.9|108770.9|48
1722498880000|2024-08-01 07:54:40|108822.6|108772.6|108832.8|108782.8|108832.8|108782.8|108813.5|108763.5|28
1722498890000|2024-08-01 07:54:50|108832.5|108782.5|108859.9|108809.9|108868.8|108818.8|108831.6|108781.6|51
1722498900000|2024-08-01 07:55:00|108858.9|108808.9|108859.5|108809.5|108862.9|108812.9|108852.1|108802.1|56
1722498910000|2024-08-01 07:55:10|108859.2|108809.2|108859.1|108809.1|108859.7|108809.7|108856.7|108806.7|35
1722498920000|2024-08-01 07:55:20|108859.3|108809.3|108856.7|108806.7|108861.1|108811.1|108856.3|108806.3|48
1722498930000|2024-08-01 07:55:30|108856.6|108806.6|108847.3|108797.3|108859.6|108809.6|108845.5|108795.5|50
1722498940000|2024-08-01 07:55:40|108846|108796|108850.1|108800.1|108851.4|108801.4|108846|108796|39
1722498950000|2024-08-01 07:55:50|108850.2|108800.2|108859.3|108809.3|108861.4|108811.4|108849.8|108799.8|43
1722498960000|2024-08-01 07:56:00|108859.5|108809.5|108853.9|108803.9|108865.3|108815.3|108853.9|108803.9|49
1722498970000|2024-08-01 07:56:10|108853.8|108803.8|108849.3|108799.3|108859.5|108809.5|108849.3|108799.3|40
1722498980000|2024-08-01 07:56:20|108849.2|108799.2|108852.2|108802.2|108854.2|108804.2|108847|108797|46
1722498990000|2024-08-01 07:56:30|108852.6|108802.6|108859.1|108809.1|108862.3|108812.3|108840.5|108790.5|56
1722499000000|2024-08-01 07:56:40|108858.1|108808.1|108869.8|108819.8|108870.4|108820.4|108856.9|108806.9|47
1722499010000|2024-08-01 07:56:50|108869.2|108819.2|108866.4|108816.4|108873.4|108823.4|108866|108816|45
1722499020000|2024-08-01 07:57:00|108866.7|108816.7|108869.4|108819.4|108870.7|108820.7|108865.8|108815.8|29
1722499030000|2024-08-01 07:57:10|108869.7|108819.7|108871|108821|108872.1|108822.1|108865|108815|34
1722499040000|2024-08-01 07:57:20|108870.8|108820.8|108885.2|108835.2|108885.5|108835.5|108870.3|108820.3|27
1722499050000|2024-08-01 07:57:30|108885.3|108835.3|108905.8|108855.8|108906.1|108856.1|108885.3|108835.3|47
1722499060000|2024-08-01 07:57:40|108906|108856|108935.6|108885.6|108935.9|108885.9|108906|108856|61
1722499070000|2024-08-01 07:57:50|108935.3|108885.3|108939.7|108889.7|108941.8|108891.8|108932.6|108882.6|54
1722499080000|2024-08-01 07:58:00|108937.7|108887.7|108950.1|108900.1|108950.7|108900.7|108935.8|108885.8|47
1722499090000|2024-08-01 07:58:10|108950|108900|108967.6|108917.6|108968.9|108918.9|108949.9|108899.9|48
1722499100000|2024-08-01 07:58:20|108968|108918|108980|108930|108982.2|108932.2|108967.9|108917.9|48
1722499110000|2024-08-01 07:58:30|108979.8|108929.8|108982.7|108932.7|108986.8|108936.8|108978.1|108928.1|50
1722499120000|2024-08-01 07:58:40|108982.6|108932.6|108982.3|108932.3|108985|108935|108977.8|108927.8|39
1722499130000|2024-08-01 07:58:50|108982|108932|108990|108940|108990|108940|108980.4|108930.4|30
1722499140000|2024-08-01 07:59:00|108989.8|108939.8|108992.6|108942.6|108992.6|108942.6|108985.9|108935.9|41
1722499150000|2024-08-01 07:59:10|108995.1|108945.1|109025.3|108975.3|109028.3|108978.3|108995.1|108945.1|54
1722499160000|2024-08-01 07:59:20|109024.1|108974.1|109023.2|108973.2|109033.8|108983.8|109021.5|108971.5|47
1722499170000|2024-08-01 07:59:30|109022.6|108972.6|109013.7|108963.7|109022.6|108972.6|109013.1|108963.1|53
1722499180000|2024-08-01 07:59:40|109015.4|108965.4|109014.4|108964.4|109015.4|108965.4|109010.4|108960.4|28
1722499190000|2024-08-01 07:59:50|109013.8|108963.8|108990.1|108940.1|109037.7|108963.8|108985.5|108905.4|46
1722499200000|2024-08-01 08:00:00|108988.2|108938.2|108984.5|108934.5|108988.2|108938.2|108980.8|108930.8|29
1722499210000|2024-08-01 08:00:10|108984.6|108934.6|108974.5|108924.5|108987.2|108937.2|108973.6|108923.6|44
1722499220000|2024-08-01 08:00:20|108974.8|108924.8|108974|108924|108977.6|108927.6|108970.8|108920.8|42
1722499230000|2024-08-01 08:00:30|108973.6|108923.6|108980.9|108930.9|108983.7|108933.7|108972.7|108922.7|62
1722499240000|2024-08-01 08:00:40|108980.5|108930.5|108982.5|108932.5|108987.2|108937.2|108978.8|108928.8|62
1722499250000|2024-08-01 08:00:50|108983.7|108933.7|108994.5|108944.5|108997.7|108947.7|108983.2|108933.2|57
1722499260000|2024-08-01 08:01:00|108994.4|108944.4|109002.3|108952.3|109002.6|108952.6|108994.4|108944.4|47
1722499270000|2024-08-01 08:01:10|109002.5|108952.5|109011.6|108961.6|109014.3|108964.3|109001.7|108951.7|41
1722499280000|2024-08-01 08:01:20|109011.1|108961.1|109006.5|108956.5|109014.2|108964.2|109005.3|108955.3|56
1722499290000|2024-08-01 08:01:30|109005.8|108955.8|108990.8|108940.8|109006|108956|108988.8|108938.8|40
1722499300000|2024-08-01 08:01:40|108994.7|108944.7|108993.9|108943.9|108999.3|108949.3|108989.3|108939.3|48
1722499310000|2024-08-01 08:01:50|108999.2|108949.2|108999|108949|109007.1|108957.1|108998.3|108948.3|41
1722499320000|2024-08-01 08:02:00|108999.1|108949.1|108980.9|108930.9|109007.3|108957.3|108978.1|108928.1|53
1722499330000|2024-08-01 08:02:10|108979|108929|108980.1|108930.1|108993.3|108943.3|108971.1|108921.1|48
1722499340000|2024-08-01 08:02:20|108980.4|108930.4|108983.5|108933.5|108983.8|108933.8|108979.9|108929.9|48
1722499350000|2024-08-01 08:02:30|108984.9|108934.9|108950.4|108925.4|108987.1|108937.1|108948.4|108911.3|55
1722499360000|2024-08-01 08:02:40|108950.8|108925.8|108946.8|108921.8|108951.3|108926.3|108944.8|108919.8|41
1722499370000|2024-08-01 08:02:50|108946.6|108921.6|108952.1|108927.1|108952.6|108927.6|108945.1|108920.1|26
1722499380000|2024-08-01 08:03:00|108952.6|108927.6|108957.7|108907.7|108971|108927.8|108947.5|108897.5|57
1722499390000|2024-08-01 08:03:10|108957.6|108907.6|108954.8|108904.8|108958|108908|108954.4|108904.4|33
1722499400000|2024-08-01 08:03:20|108954.7|108904.7|108944.3|108894.3|108958.2|108908.2|108939.7|108889.7|46
1722499410000|2024-08-01 08:03:30|108943.6|108893.6|108964.7|108914.7|108965.1|108915.1|108943.5|108893.5|42
1722499420000|2024-08-01 08:03:40|108965|108915|108955.4|108905.4|108965.6|108915.6|108953.7|108903.7|46
1722499430000|2024-08-01 08:03:50|108955.1|108905.1|108955.3|108905.3|108957.1|108907.1|108954.7|108904.7|28
1722499440000|2024-08-01 08:04:00|108956.1|108906.1|108976|108926|108976|108926|108956.1|108906.1|37
1722499450000|2024-08-01 08:04:10|108976.1|108926.1|108954.6|108904.6|108976.1|108926.1|108954.2|108904.2|42
1722499460000|2024-08-01 08:04:20|108954.5|108904.5|108941.3|108891.3|108968.5|108918.5|108937.4|108887.4|59
1722499470000|2024-08-01 08:04:30|108941|108891|108940.6|108890.6|108941.4|108891.4|108937.2|108887.2|53
1722499480000|2024-08-01 08:04:40|108940.4|108890.4|108936.5|108886.5|108940.4|108890.4|108935|108885|47
1722499490000|2024-08-01 08:04:50|108936.6|108886.6|108930.7|108880.7|108936.6|108886.6|108930.7|108880.7|39
1722499500000|2024-08-01 08:05:00|108929.5|108879.5|108906.3|108881.3|108930.5|108893.6|108905.6|108879.5|39
1722499510000|2024-08-01 08:05:10|108906.6|108881.6|108890.7|108865.7|108910.5|108885.5|108890.7|108865.7|38
1722499520000|2024-08-01 08:05:20|108890.9|108865.9|108883.5|108858.5|108892.7|108867.7|108877.9|108852.9|50
1722499530000|2024-08-01 08:05:30|108884|108859|108874.4|108849.4|108894.5|108869.5|108873|108848|63
1722499540000|2024-08-01 08:05:40|108875.1|108850.1|108871.7|108846.7|108879|108854|108871.7|108846.7|49
1722499550000|2024-08-01 08:05:50|108872.1|108847.1|108887.2|108862.2|108891.5|108866.5|108872.1|108847.1|43
1722499560000|2024-08-01 08:06:00|108887.3|108862.3|108889|108864|108891.9|108866.9|108883.3|108858.3|46
1722499570000|2024-08-01 08:06:10|108890|108865|108885.3|108860.3|108890|108865|108881.8|108856.8|45
1722499580000|2024-08-01 08:06:20|108885.1|108860.1|108880.5|108855.5|108885.1|108860.1|108877.7|108852.7|38
1722499590000|2024-08-01 08:06:30|108881.1|108856.1|108881|108856|108883.5|108858.5|108875.7|108850.7|47
1722499600000|2024-08-01 08:06:40|108880.6|108855.6|108885.6|108835.6|108886|108859|108868|108828.1|49
1722499610000|2024-08-01 08:06:50|108885.7|108835.7|108894.9|108844.9|108896.1|108846.1|108885.7|108835.7|55
1722499620000|2024-08-01 08:07:00|108895.4|108845.4|108889.7|108839.7|108895.8|108845.8|108888.1|108838.1|37
1722499630000|2024-08-01 08:07:10|108889.9|108839.9|108895.5|108845.5|108895.9|108845.9|108886.2|108836.2|52
1722499640000|2024-08-01 08:07:20|108895.2|108845.2|108909.7|108859.7|108909.7|108859.7|108894.9|108844.9|57
1722499650000|2024-08-01 08:07:30|108913.9|108863.9|108907|108857|108913.9|108863.9|108896.9|108846.9|57
1722499660000|2024-08-01 08:07:40|108906.8|108856.8|108898.5|108848.5|108908.7|108858.7|108894|108844|50
1722499670000|2024-08-01 08:07:50|108897.5|108847.5|108906.5|108856.5|108908.1|108858.1|108896.9|108846.9|31
1722499680000|2024-08-01 08:08:00|108906.8|108856.8|108917.5|108867.5|108919.1|108869.1|108906.8|108856.8|36
1722499690000|2024-08-01 08:08:10|108917.6|108867.6|108932.2|108882.2|108937.3|108887.3|108917.4|108867.4|59
1722499700000|2024-08-01 08:08:20|108932.5|108882.5|108896.5|108871.5|108935.4|108885.4|108896.5|108871.5|54
1722499710000|2024-08-01 08:08:30|108898.2|108873.2|108926.5|108876.5|108929.6|108879.6|108898.2|108873.2|42
1722499720000|2024-08-01 08:08:40|108926.4|108876.4|108922.5|108872.5|108926.4|108876.4|108921.6|108871.6|44
1722499730000|2024-08-01 08:08:50|108923|108873|108918.5|108868.5|108923.1|108873.1|108900.3|108850.3|54
1722499740000|2024-08-01 08:09:00|108918.7|108868.7|108948.9|108898.9|108950.1|108900.1|108918.7|108868.7|56
1722499750000|2024-08-01 08:09:10|108950.2|108900.2|108951.1|108901.1|108951.6|108901.6|108946.1|108896.1|41
1722499760000|2024-08-01 08:09:20|108951.2|108901.2|108955.7|108905.7|108955.7|108905.7|108948.7|108898.7|36
1722499770000|2024-08-01 08:09:30|108956|108906|108956.5|108906.5|108958.4|108908.4|108955.3|108905.3|38
1722499780000|2024-08-01 08:09:40|108954.2|108904.2|108956.5|108906.5|108957.3|108907.3|108951.9|108901.9|36
1722499790000|2024-08-01 08:09:50|108956.6|108906.6|108951.4|108901.4|108957.2|108907.2|108947.6|108897.6|37
1722499800000|2024-08-01 08:10:00|108952.4|108902.4|108966.2|108916.2|108972.9|108922.9|108952.4|108902.4|47
1722499810000|2024-08-01 08:10:10|108966.4|108916.4|108963.3|108913.3|108967.6|108917.6|108960.5|108910.5|45
1722499820000|2024-08-01 08:10:20|108964.2|108914.2|108940.9|108890.9|108964.3|108914.3|108939.6|108889.6|48
1722499830000|2024-08-01 08:10:30|108941.3|108891.3|108949.7|108899.7|108961.3|108911.3|108936.4|108886.4|46
1722499840000|2024-08-01 08:10:40|108949.8|108899.8|108954.1|108904.1|108954.2|108904.2|108946|108896|49
1722499850000|2024-08-01 08:10:50|108957.8|108907.8|108984.2|108934.2|108987.5|108937.5|108955|108905|61
1722499860000|2024-08-01 08:11:00|108984.4|108934.4|108998|108948|109001.3|108951.3|108977.9|108927.9|57
1722499870000|2024-08-01 08:11:10|109001.6|108951.6|108996.4|108946.4|109007.8|108957.8|108994.5|108944.5|56
1722499880000|2024-08-01 08:11:20|108996.5|108946.5|109008.3|108958.3|109008.3|108958.3|108993|108943|45
1722499890000|2024-08-01 08:11:30|109008.5|108958.5|109001.7|108951.7|109013.6|108963.6|108997.5|108947.5|52
1722499900000|2024-08-01 08:11:40|109001.3|108951.3|108980.8|108930.8|109006.7|108956.7|108980.8|108930.8|55
1722499910000|2024-08-01 08:11:50|108979.1|108929.1|108985.7|108935.7|108986|108936|108977.6|108927.6|60
1722499920000|2024-08-01 08:12:00|108986|108936|109002.8|108952.8|109002.9|108952.9|108985.1|108935.1|56
1722499930000|2024-08-01 08:12:10|109001.4|108951.4|109017.2|108967.2|109017.9|108967.9|109001.4|108951.4|50
1722499940000|2024-08-01 08:12:20|109017|108967|109017.4|108967.4|109023.6|108973.6|109016.6|108966.6|37
1722499950000|2024-08-01 08:12:30|109017.6|108967.6|109064.2|109014.2|109064.9|109014.9|109017.3|108967.3|65
1722499960000|2024-08-01 08:12:40|109069.4|109019.4|109075.5|109025.5|109077.7|109027.7|109067.9|109017.9|61
1722499970000|2024-08-01 08:12:50|109075.8|109025.8|109070.6|109020.6|109086.4|109036.4|109070.2|109020.2|71
1722499980000|2024-08-01 08:13:00|109070|109020|109048.8|108998.8|109075.6|109025.6|109047.8|108997.8|61
1722499990000|2024-08-01 08:13:10|109048.5|108998.5|109072.8|109022.8|109074.8|109024.8|109042.8|108992.8|52
1722500000000|2024-08-01 08:13:20|109069.3|109019.3|109038.3|108988.3|109069.3|109019.3|109034.3|108984.3|59
1722500010000|2024-08-01 08:13:30|109037.6|108987.6|109040.5|108990.5|109044.5|108994.5|109037.4|108987.4|21
1722500020000|2024-08-01 08:13:40|109040.8|108990.8|109038.5|108988.5|109041.7|108991.7|109031.9|108981.9|41
1722500030000|2024-08-01 08:13:50|109038.2|108988.2|109030|108980|109038.2|108988.2|109029.7|108979.7|44
1722500040000|2024-08-01 08:14:00|109030.3|108980.3|109034|108984|109041.8|108991.8|109030.3|108980.3|37
1722500050000|2024-08-01 08:14:10|109020.4|108995.4|109027.9|108977.9|109030.2|108996|109018.3|108975.6|48
1722500060000|2024-08-01 08:14:20|109028|108978|109003|108978|109028|108978|108998.6|108967.7|46
1722500070000|2024-08-01 08:14:30|109004|108979|109021.7|108996.7|109021.7|108996.7|109001.5|108976.5|54
1722500080000|2024-08-01 08:14:40|109021|108996|109030.6|109005.6|109031.2|109006.2|109021|108996|36
1722500090000|2024-08-01 08:14:50|109030.5|109005.5|109019.4|108994.4|109033|109008|109018.9|108993.9|49
1722500100000|2024-08-01 08:15:00|109022.2|108997.2|109039|108989|109039.7|109006.4|109022.2|108984.2|59
1722500110000|2024-08-01 08:15:10|109040.4|108990.4|109010.6|108960.6|109040.4|108990.4|108987|108937|73
1722500120000|2024-08-01 08:15:20|109010.4|108960.4|109013.6|108963.6|109015.2|108965.2|108999.8|108949.8|52
1722500130000|2024-08-01 08:15:30|109013.7|108963.7|109010.6|108960.6|109014.6|108964.6|109008.7|108958.7|49
1722500140000|2024-08-01 08:15:40|109010.3|108960.3|109003.4|108953.4|109010.3|108960.3|108999.3|108949.3|42
1722500150000|2024-08-01 08:15:50|109003.9|108953.9|109018.1|108968.1|109019.8|108969.8|109001.9|108951.9|52
1722500160000|2024-08-01 08:16:00|109017.9|108967.9|109029.1|108979.1|109033.7|108983.7|109017.9|108967.9|45
1722500170000|2024-08-01 08:16:10|109029.9|108979.9|109035.7|108985.7|109035.7|108985.7|109022.8|108972.8|55
1722500180000|2024-08-01 08:16:20|109035.8|108985.8|109016.6|108966.6|109036.6|108986.6|109016.6|108966.6|37
1722500190000|2024-08-01 08:16:30|109017|108967|109031.6|108981.6|109031.6|108981.6|109008.6|108958.6|50
1722500200000|2024-08-01 08:16:40|109031.1|108981.1|109031.8|108981.8|109032.9|108982.9|109029.9|108979.9|34
1722500210000|2024-08-01 08:16:50|109031.5|108981.5|109018.5|108993.5|109034|109000.2|109018.1|108980.3|38
1722500220000|2024-08-01 08:17:00|109019|108994|109037.9|108987.9|109047.5|108997.5|109017.2|108982.6|59
1722500230000|2024-08-01 08:17:10|109039.1|108989.1|109033.4|108983.4|109045.7|108995.7|109033.3|108983.3|47
1722500240000|2024-08-01 08:17:20|109033.2|108983.2|109035.6|108985.6|109036.4|108986.4|109033.2|108983.2|37
1722500250000|2024-08-01 08:17:30|109035.3|108985.3|109043|108993|109043|109000|109024.4|108979.8|48
1722500260000|2024-08-01 08:17:40|109043.3|108993.3|109043.6|108993.6|109045.4|108995.4|109037.9|108987.9|57
1722500270000|2024-08-01 08:17:50|109043.8|108993.8|109038.8|108988.8|109044.4|108994.4|109037.9|108987.9|42
1722500280000|2024-08-01 08:18:00|109038.3|108988.3|109042.5|108992.5|109042.5|108992.5|109027.7|108977.7|61
1722500290000|2024-08-01 08:18:10|109043.1|108993.1|109054.2|109004.2|109054.3|109004.3|109042.1|108992.1|51
1722500300000|2024-08-01 08:18:20|109054.3|109004.3|109062.8|109012.8|109064.4|109014.4|109049.7|108999.7|53
1722500310000|2024-08-01 08:18:30|109062.2|109012.2|109046.8|108996.8|109064.8|109014.8|109042.9|108992.9|42
1722500320000|2024-08-01 08:18:40|109047.3|108997.3|109057.9|109007.9|109061|109011|109046.7|108996.7|47
1722500330000|2024-08-01 08:18:50|109058|109008|109067.2|109017.2|109079.8|109037|109057.2|109007.2|45
1722500340000|2024-08-01 08:19:00|109065.3|109015.3|109077.8|109027.8|109090.3|109040.3|109041.1|108991.1|62
1722500350000|2024-08-01 08:19:10|109078.3|109028.3|109078.8|109028.8|109081.8|109031.8|109077.9|109027.9|45
1722500360000|2024-08-01 08:19:20|109078.9|109028.9|109083.7|109033.7|109090.8|109040.8|109077.8|109027.8|61
1722500370000|2024-08-01 08:19:30|109084.4|109034.4|109080.5|109030.5|109084.4|109034.4|109073.3|109023.3|50
1722500380000|2024-08-01 08:19:40|109081.5|109031.5|109066.3|109016.3|109085.8|109035.8|109066.3|109016.3|54
1722500390000|2024-08-01 08:19:50|109065.2|109015.2|109072.1|109022.1|109076.4|109026.4|109064.8|109014.8|51
1722500400000|2024-08-01 08:20:00|109071.9|109021.9|109046.7|109021.7|109071.9|109035.1|109046.7|109020|64
1722500410000|2024-08-01 08:20:10|109046|109021|109031|109006|109047.2|109022.2|109028.8|109003.8|53
1722500420000|2024-08-01 08:20:20|109030.7|109005.7|109040.6|109015.6|109042.3|109017.3|109019.7|108994.7|51
1722500430000|2024-08-01 08:20:30|109041.3|109016.3|109057.4|109032.4|109057.5|109032.5|109041.3|109016.3|45
1722500440000|2024-08-01 08:20:40|109057.2|109032.2|109045.5|109020.5|109059.6|109034.6|109045.2|109020.2|55
1722500450000|2024-08-01 08:20:50|109044.1|109019.1|109045.5|109020.5|109047.6|109022.6|109036.4|109011.4|54
1722500460000|2024-08-01 08:21:00|109043.2|109018.2|109039.2|109014.2|109046.7|109021.7|109032.7|109007.7|55
1722500470000|2024-08-01 08:21:10|109039.5|109014.5|109047.2|109022.2|109049.2|109024.2|109037|109012|38
1722500480000|2024-08-01 08:21:20|109047.8|109022.8|109043.6|109018.6|109052.1|109027.1|109043.4|109018.4|40
1722500490000|2024-08-01 08:21:30|109044.3|109019.3|109025.1|108975.1|109044.3|109019.3|109024.7|108974.7|44
1722500500000|2024-08-01 08:21:40|109025.5|108975.5|109021|108971|109025.8|108975.8|109016.8|108966.8|51
1722500510000|2024-08-01 08:21:50|109021.2|108971.2|109034.6|108984.6|109045.6|108995.6|109021.2|108971.2|55
1722500520000|2024-08-01 08:22:00|109034.3|108984.3|109028.5|108978.5|109035.2|108985.2|109023.2|108973.2|52
1722500530000|2024-08-01 08:22:10|109028.4|108978.4|109017.5|108967.5|109028.5|108978.5|109017.5|108967.5|34
1722500540000|2024-08-01 08:22:20|109016.8|108966.8|109016.1|108966.1|109020.6|108970.6|109013.5|108963.5|49
1722500550000|2024-08-01 08:22:30|109016.4|108966.4|109029.4|108979.4|109029.4|108979.4|109015.7|108965.7|36
1722500560000|2024-08-01 08:22:40|109029.6|108979.6|109033.8|108983.8|109036.7|108986.7|109029.2|108979.2|42
1722500570000|2024-08-01 08:22:50|109033.4|108983.4|109040.5|108990.5|109044.6|108994.6|109032.2|108982.2|57
1722500580000|2024-08-01 08:23:00|109041|108991|109028.6|108978.6|109041|108991|109027.9|108977.9|37
1722500590000|2024-08-01 08:23:10|109028.8|108978.8|109014.1|108964.1|109030.8|108980.8|109012|108962|46
1722500600000|2024-08-01 08:23:20|109014.6|108964.6|109012|108962|109014.8|108964.8|109010.5|108960.5|38
1722500610000|2024-08-01 08:23:30|109011.4|108961.4|109019.9|108969.9|109020|108970|109011.4|108961.4|37
1722500620000|2024-08-01 08:23:40|109020|108970|109053.7|109003.7|109054.8|109004.8|109020|108970|62
1722500630000|2024-08-01 08:23:50|109053.6|109003.6|109044.8|108994.8|109054.2|109004.2|109043.3|108993.3|41
1722500640000|2024-08-01 08:24:00|109043.8|108993.8|109043.9|108993.9|109046.5|108996.5|109038.8|108988.8|60
1722500650000|2024-08-01 08:24:10|109044|108994|109048.1|108998.1|109051.2|109001.2|109043.1|108993.1|48
1722500660000|2024-08-01 08:24:20|109049.1|108999.1|109047.1|108997.1|109052.6|109002.6|109046.3|108996.3|49
1722500670000|2024-08-01 08:24:30|109047.5|108997.5|109031.2|109006.2|109049.4|109010.5|109027.6|108994.7|45
1722500680000|2024-08-01 08:24:40|109031.3|109006.3|109036.3|109011.3|109037.7|109012.7|109030.4|109005.4|40
1722500690000|2024-08-01 08:24:50|109035|109010|109034|109009|109039.3|109014.3|109032.9|109007.9|44
1722500700000|2024-08-01 08:25:00|109033.5|109008.5|109027|109002|109033.5|109008.5|109021.6|108996.6|49
1722500710000|2024-08-01 08:25:10|109027.1|109002.1|109026.4|109001.4|109029.7|109004.7|109026.1|109001.1|29
1722500720000|2024-08-01 08:25:20|109025.6|109000.6|109026.4|109001.4|109026.5|109001.5|109024.7|108999.7|26
1722500730000|2024-08-01 08:25:30|109026.5|109001.5|109047.2|108997.2|109047.9|109004.4|109026.3|108986.9|44
1722500740000|2024-08-01 08:25:40|109046.8|108996.8|109057.6|109007.6|109062|109016.5|109041.5|108996.8|39
1722500750000|2024-08-01 08:25:50|109057.8|109007.8|109059.9|109009.9|109061.4|109011.4|109057.8|109007.8|25
1722500760000|2024-08-01 08:26:00|109060.1|109010.1|109066.5|109016.5|109066.8|109016.8|109057.2|109007.2|31
1722500770000|2024-08-01 08:26:10|109066.9|109016.9|109065.3|109015.3|109067.8|109017.8|109057.6|109007.6|54
1722500780000|2024-08-01 08:26:20|109065.5|109015.5|109071.6|109021.6|109072.4|109022.4|109064.7|109014.7|27
1722500790000|2024-08-01 08:26:30|109072.5|109022.5|109068|109018|109080.4|109030.4|109067.7|109017.7|53
1722500800000|2024-08-01 08:26:40|109066|109016|109071.5|109021.5|109071.9|109021.9|109064.6|109014.6|51
1722500810000|2024-08-01 08:26:50|109071.6|109021.6|109059.3|109009.3|109071.6|109021.6|109055.2|109005.2|47
1722500820000|2024-08-01 08:27:00|109059.8|109009.8|109060.2|109010.2|109062.9|109012.9|109059.8|109009.8|25
1722500830000|2024-08-01 08:27:10|109060.4|109010.4|109060.9|109010.9|109061.9|109011.9|109060.4|109010.4|14
1722500840000|2024-08-01 08:27:20|109060.4|109010.4|109052.8|109002.8|109060.5|109010.5|109052.3|109002.3|43
1722500850000|2024-08-01 08:27:30|109053|109003|109065.4|109015.4|109065.4|109015.4|109053|109003|37
1722500860000|2024-08-01 08:27:40|109064.9|109014.9|109069|109019|109069|109019|109064.6|109014.6|27
1722500870000|2024-08-01 08:27:50|109069.2|109019.2|109069|109019|109073.6|109023.6|109068.5|109018.5|23
1722500880000|2024-08-01 08:28:00|109070.2|109020.2|109063.9|109013.9|109070.2|109020.2|109059.5|109009.5|49
1722500890000|2024-08-01 08:28:10|109064.2|109014.2|109057.2|109007.2|109065.5|109015.5|109056.9|109006.9|43
1722500900000|2024-08-01 08:28:20|109057|109007|109059.5|109009.5|109059.5|109009.5|109052.8|109002.8|43
1722500910000|2024-08-01 08:28:30|109059.8|109009.8|109061.1|109011.1|109061.1|109011.1|109055.6|109005.6|28
1722500920000|2024-08-01 08:28:40|109062.3|109012.3|109067.2|109017.2|109067.6|109017.6|109062.3|109012.3|29
1722500930000|2024-08-01 08:28:50|109066.8|109016.8|109075.8|109025.8|109076.7|109026.7|109066.8|109016.8|37
1722500940000|2024-08-01 08:29:00|109076.1|109026.1|109064.2|109014.2|109076.1|109026.1|109063.7|109013.7|39
1722500950000|2024-08-01 08:29:10|109065.1|109015.1|109067.2|109017.2|109068.5|109018.5|109064.9|109014.9|33
1722500960000|2024-08-01 08:29:20|109066.9|109016.9|109066.7|109016.7|109067.5|109017.5|109063.7|109013.7|43
1722500970000|2024-08-01 08:29:30|109066.2|109016.2|109063.8|109013.8|109068.4|109018.4|109063.8|109013.8|27
1722500980000|2024-08-01 08:29:40|109062.9|109012.9|109060.8|109010.8|109062.9|109012.9|109057.6|109007.6|30
1722500990000|2024-08-01 08:29:50|109061|109011|109057|109007|109061.5|109011.5|109053.7|109003.7|32
1722501000000|2024-08-01 08:30:00|109057.3|109007.3|109066.7|109016.7|109067.9|109017.9|109056.3|109006.3|46
1722501010000|2024-08-01 08:30:10|109066.2|109016.2|109065.4|109015.4|109069.4|109019.4|109063|109013|31
1722501020000|2024-08-01 08:30:20|109065.7|109015.7|109066.8|109016.8|109068.5|109018.5|109065.7|109015.7|18
1722501030000|2024-08-01 08:30:30|109067.9|109017.9|109068.7|109018.7|109068.7|109018.7|109067.8|109017.8|12
1722501040000|2024-08-01 08:30:40|109068.6|109018.6|109068.7|109018.7|109070|109020|109067.4|109017.4|18
1722501050000|2024-08-01 08:30:50|109069.3|109019.3|109067.3|109017.3|109069.3|109019.3|109064.3|109014.3|29
1722501060000|2024-08-01 08:31:00|109067|109017|109066.3|109016.3|109068.1|109018.1|109066.3|109016.3|22
1722501070000|2024-08-01 08:31:10|109066.5|109016.5|109064.5|109014.5|109066.5|109016.5|109064.5|109014.5|12
1722501080000|2024-08-01 08:31:20|109064.4|109014.4|109061.1|109011.1|109064.4|109014.4|109060.8|109010.8|13
1722501090000|2024-08-01 08:31:30|109059.1|109009.1|109059.4|109009.4|109059.9|109009.9|109057.8|109007.8|36
1722501100000|2024-08-01 08:31:40|109058.6|109008.6|109059.5|109009.5|109061.9|109011.9|109058.1|109008.1|50
1722501110000|2024-08-01 08:31:50|109060.2|109010.2|109061.5|109011.5|109065.5|109015.5|109059.5|109009.5|24
1722501120000|2024-08-01 08:32:00|109061.1|109011.1|109009.5|108984.5|109061.1|109013.8|108998.3|108973.3|48
1722501130000|2024-08-01 08:32:10|109009.4|108984.4|108999|108974|109021.7|108996.7|108999|108974|31
1722501140000|2024-08-01 08:32:20|108999.5|108974.5|108992.9|108967.9|109001.6|108976.6|108992.5|108967.5|25
1722501150000|2024-08-01 08:32:30|108993.2|108968.2|108993.7|108968.7|108994.9|108969.9|108989.1|108964.1|30
1722501160000|2024-08-01 08:32:40|108993.5|108968.5|108992.5|108967.5|108993.5|108968.5|108991.9|108966.9|14
1722501170000|2024-08-01 08:32:50|108993.6|108968.6|109015.3|108965.3|109018.4|108968.6|108993.6|108959.8|35
1722501180000|2024-08-01 08:33:00|109015.7|108965.7|109018.3|108968.3|109018.8|108968.8|109014|108964|32
1722501190000|2024-08-01 08:33:10|109018.4|108968.4|109016.2|108966.2|109019.6|108969.6|109015.9|108965.9|19
1722501200000|2024-08-01 08:33:20|109016.5|108966.5|109013.3|108963.3|109037.1|108987.1|109013.3|108963.3|54
1722501210000|2024-08-01 08:33:30|109012.8|108962.8|109009.5|108959.5|109020.4|108970.4|109005.5|108955.5|50
1722501220000|2024-08-01 08:33:40|109009.8|108959.8|109012.3|108962.3|109014.1|108964.1|109006.8|108956.8|32
1722501230000|2024-08-01 08:33:50|109012.7|108962.7|109013|108963|109013|108963|109006.2|108956.2|48
1722501240000|2024-08-01 08:34:00|109011.9|108961.9|109042.6|108992.6|109043.5|108993.5|109011.9|108961.9|41
1722501250000|2024-08-01 08:34:10|109042.4|108992.4|109035.1|108985.1|109042.4|108992.4|109035.1|108985.1|21
1722501260000|2024-08-01 08:34:20|109035|108985|109035.5|108985.5|109037.4|108987.4|109033.5|108983.5|37
1722501270000|2024-08-01 08:34:30|109035.2|108985.2|109034.5|108984.5|109039.1|108989.1|109033.7|108983.7|33
1722501280000|2024-08-01 08:34:40|109034.8|108984.8|109040.4|108990.4|109041.3|108991.3|109034.8|108984.8|37
1722501290000|2024-08-01 08:34:50|109040.2|108990.2|109045.1|108995.1|109046.1|108996.1|109034.9|108984.9|37
1722501300000|2024-08-01 08:35:00|109044.9|108994.9|109041.9|108991.9|109046.1|108996.1|109039.7|108989.7|40
1722501310000|2024-08-01 08:35:10|109039.4|108989.4|109024.9|108974.9|109039.4|108989.4|109014.3|108964.3|50
1722501320000|2024-08-01 08:35:20|109024.6|108974.6|109039.8|108989.8|109043.1|108993.1|109023.2|108973.2|54
1722501330000|2024-08-01 08:35:30|109039.7|108989.7|109043.2|108993.2|109046|108996|109037.2|108987.2|40
1722501340000|2024-08-01 08:35:40|109043.4|108993.4|109040.2|108990.2|109053.5|109003.5|109040.2|108990.2|46
1722501350000|2024-08-01 08:35:50|109040.3|108990.3|109041.3|108991.3|109042.7|108992.7|109036.1|108986.1|48
1722501360000|2024-08-01 08:36:00|109041.2|108991.2|109032|108982|109041.3|108991.3|109030.6|108980.6|45
1722501370000|2024-08-01 08:36:10|109032.3|108982.3|109044.1|108994.1|109045.1|108995.1|109032.3|108982.3|53
1722501380000|2024-08-01 08:36:20|109044|108994|109054.8|109004.8|109054.9|109004.9|109043.2|108993.2|50
1722501390000|2024-08-01 08:36:30|109055.1|109005.1|109057.1|109007.1|109058.2|109008.2|109055.1|109005.1|31
1722501400000|2024-08-01 08:36:40|109057|109007|109055.6|109005.6|109068.9|109018.9|109044.1|108994.1|55
1722501410000|2024-08-01 08:36:50|109055.7|109005.7|109056.2|109006.2|109060.6|109010.6|109052.9|109002.9|42
1722501420000|2024-08-01 08:37:00|109056.1|109006.1|109064.1|109014.1|109064.1|109014.1|109055.1|109005.1|39
1722501430000|2024-08-01 08:37:10|109063.4|109013.4|109046.4|108996.4|109064.1|109014.1|109039.2|108989.2|48
1722501440000|2024-08-01 08:37:20|109046.5|108996.5|109045.9|108995.9|109050.1|109000.1|109044.5|108994.5|33
1722501450000|2024-08-01 08:37:30|109046.5|108996.5|109040.5|108990.5|109050|109000|109040.3|108990.3|41
1722501460000|2024-08-01 08:37:40|109040.1|108990.1|109007.7|108982.7|109040.1|108990.1|109006.4|108969|51
1722501470000|2024-08-01 08:37:50|109009.5|108984.5|109023.3|108973.3|109025.2|108987|109007.5|108971.4|55
1722501480000|2024-08-01 08:38:00|109023.6|108973.6|109020.3|108970.3|109027.6|108977.6|109020.3|108970.3|43
1722501490000|2024-08-01 08:38:10|109020.9|108970.9|109021.7|108971.7|109026.6|108976.6|109019.5|108969.5|44
1722501500000|2024-08-01 08:38:20|109020.7|108970.7|109031.9|108981.9|109032.3|108982.3|109020.7|108970.7|37
1722501510000|2024-08-01 08:38:30|109032.2|108982.2|109032.1|108982.1|109034.8|108984.8|109028.3|108978.3|42
1722501520000|2024-08-01 08:38:40|109032|108982|109033.2|108983.2|109034.8|108984.8|109031.4|108981.4|31
1722501530000|2024-08-01 08:38:50|109032|108982|109019.4|108969.4|109036.9|108986.9|109014.6|108964.6|46
1722501540000|2024-08-01 08:39:00|109018.9|108968.9|109021.1|108971.1|109021.6|108971.6|109017.5|108967.5|25
1722501550000|2024-08-01 08:39:10|109021.3|108971.3|109015.8|108965.8|109025.2|108975.2|109015.7|108965.7|37
1722501560000|2024-08-01 08:39:20|109016.4|108966.4|109019.3|108969.3|109019.7|108969.7|109015.3|108965.3|19
1722501570000|2024-08-01 08:39:30|109019.7|108969.7|109019.2|108969.2|109024.5|108974.5|109019.2|108969.2|23
1722501580000|2024-08-01 08:39:40|109019.5|108969.5|109020|108970|109021.1|108971.1|109019.5|108969.5|10
1722501590000|2024-08-01 08:39:50|109019.6|108969.6|109015.2|108965.2|109019.9|108969.9|109012|108962|34
1722501600000|2024-08-01 08:40:00|109014.1|108964.1|108989.4|108939.4|109014.1|108964.1|108988.6|108938.6|44
1722501610000|2024-08-01 08:40:10|108989.3|108939.3|108982.9|108932.9|108990.1|108940.1|108982.7|108932.7|31
1722501620000|2024-08-01 08:40:20|108982.6|108932.6|108981.6|108931.6|108984.7|108934.7|108981.6|108931.6|22
1722501630000|2024-08-01 08:40:30|108981.8|108931.8|108980.4|108930.4|108984.1|108934.1|108980.4|108930.4|35
1722501640000|2024-08-01 08:40:40|108981.2|108931.2|108984.6|108934.6|108984.6|108934.6|108976.9|108926.9|38
1722501650000|2024-08-01 08:40:50|108983.8|108933.8|108999.8|108949.8|109000|108950|108981|108931|40
1722501660000|2024-08-01 08:41:00|108999.7|108949.7|109013.4|108963.4|109013.5|108963.5|108998.1|108948.1|54
1722501670000|2024-08-01 08:41:10|109013|108963|109019.3|108969.3|109020.8|108970.8|109013|108963|37
1722501680000|2024-08-01 08:41:20|109019.5|108969.5|109021.6|108971.6|109022.3|108972.3|109018|108968|30
1722501690000|2024-08-01 08:41:30|109022|108972|109019.9|108969.9|109032.8|108982.8|109019.9|108969.9|47
1722501700000|2024-08-01 08:41:40|109018.3|108968.3|109016.5|108966.5|109022.3|108972.3|109016.5|108966.5|31
1722501710000|2024-08-01 08:41:50|109016.9|108966.9|108996.6|108971.6|109021.6|108971.6|108995.2|108953.5|45
1722501720000|2024-08-01 08:42:00|109009.7|108959.7|108998.5|108948.5|109009.7|108959.7|108997.7|108947.7|38
1722501730000|2024-08-01 08:42:10|108998.8|108948.8|109023.9|108973.9|109024|108974|108994.5|108944.5|50
1722501740000|2024-08-01 08:42:20|109024.8|108974.8|109030.1|108980.1|109032.4|108982.4|109023.8|108973.8|41
1722501750000|2024-08-01 08:42:30|109030|108980|109027.2|108977.2|109031|108981|109025.9|108975.9|17
1722501760000|2024-08-01 08:42:40|109027.1|108977.1|109025.8|108975.8|109027.3|108977.3|109025.3|108975.3|17
1722501770000|2024-08-01 08:42:50|109026.1|108976.1|109020.7|108970.7|109026.1|108976.1|109020.7|108970.7|29
1722501780000|2024-08-01 08:43:00|109021.1|108971.1|109008.7|108958.7|109021.1|108971.1|109006.5|108956.5|41
1722501790000|2024-08-01 08:43:10|109008.4|108958.4|108996.9|108946.9|109012.5|108962.5|108996.9|108946.9|42
1722501800000|2024-08-01 08:43:20|108998|108948|109014.2|108964.2|109016.6|108966.6|108998|108948|36
1722501810000|2024-08-01 08:43:30|109013.5|108963.5|109028.9|108978.9|109030.5|108980.5|109013.5|108963.5|41
1722501820000|2024-08-01 08:43:40|109030.2|108980.2|109038.2|108988.2|109038.8|108988.8|109030.2|108980.2|29
1722501830000|2024-08-01 08:43:50|109038.5|108988.5|109032|108982|109038.7|108988.7|109031.6|108981.6|38
1722501840000|2024-08-01 08:44:00|109031.8|108981.8|109009.5|108959.5|109032.7|108982.7|109009.5|108959.5|38
1722501850000|2024-08-01 08:44:10|109009.3|108959.3|109006.6|108956.6|109009.3|108959.3|109006.6|108956.6|27
1722501860000|2024-08-01 08:44:20|109006.5|108956.5|109012.3|108962.3|109012.9|108962.9|109006.3|108956.3|30
1722501870000|2024-08-01 08:44:30|109012.4|108962.4|109013.9|108963.9|109017.1|108967.1|109010.8|108960.8|41
1722501880000|2024-08-01 08:44:40|109013.2|108963.2|109032|108982|109033.9|108983.9|109012.8|108962.8|42
1722501890000|2024-08-01 08:44:50|109013.4|108963.4|108996.8|108946.8|109013.4|108963.4|108994.8|108944.8|46
1722501900000|2024-08-01 08:45:00|108996.7|108946.7|108985.6|108935.6|108997.2|108947.2|108981.9|108931.9|38
1722501910000|2024-08-01 08:45:10|108984.8|108934.8|108977.1|108927.1|108986.3|108936.3|108977.1|108927.1|33
1722501920000|2024-08-01 08:45:20|108977.3|108927.3|108965.9|108915.9|108978.9|108928.9|108965.9|108915.9|53
1722501930000|2024-08-01 08:45:30|108965.7|108915.7|108964.1|108914.1|108967.8|108917.8|108961.7|108911.7|53
1722501940000|2024-08-01 08:45:40|108963.8|108913.8|108965.6|108915.6|108965.8|108915.8|108963.8|108913.8|29
1722501950000|2024-08-01 08:45:50|108965.5|108915.5|108972.8|108922.8|108972.8|108922.8|108963.3|108913.3|59
1722501960000|2024-08-01 08:46:00|108973.9|108923.9|108986.6|108936.6|108986.9|108936.9|108973.9|108923.9|38
1722501970000|2024-08-01 08:46:10|108987.2|108937.2|108978.5|108928.5|108988.2|108938.2|108978.5|108928.5|36
1722501980000|2024-08-01 08:46:20|108976.7|108926.7|108968|108918|108976.7|108926.7|108964.2|108914.2|54
1722501990000|2024-08-01 08:46:30|108967.8|108917.8|108971.1|108921.1|108971.5|108921.5|108967.1|108917.1|24
1722502000000|2024-08-01 08:46:40|108971.2|108921.2|108971.5|108921.5|108973.1|108923.1|108970.8|108920.8|44
1722502010000|2024-08-01 08:46:50|108971.8|108921.8|108960.2|108910.2|108972.4|108922.4|108960.2|108910.2|26
1722502020000|2024-08-01 08:47:00|108960|108910|108964.6|108914.6|108965.5|108915.5|108959.4|108909.4|33
1722502030000|2024-08-01 08:47:10|108965.4|108915.4|108959.3|108909.3|108966.4|108916.4|108957.5|108907.5|36
1722502040000|2024-08-01 08:47:20|108959.6|108909.6|108965.6|108915.6|108965.8|108915.8|108959.6|108909.6|26
1722502050000|2024-08-01 08:47:30|108965.4|108915.4|108982.7|108932.7|108983.5|108933.5|108965.4|108915.4|44
1722502060000|2024-08-01 08:47:40|108982.8|108932.8|108988.8|108938.8|108992|108942|108982.8|108932.8|46
1722502070000|2024-08-01 08:47:50|108988.9|108938.9|108992.3|108942.3|108993.8|108943.8|108988|108938|39
1722502080000|2024-08-01 08:48:00|108993.1|108943.1|108979.7|108929.7|108994.2|108944.2|108979.7|108929.7|44
1722502090000|2024-08-01 08:48:10|108979.3|108929.3|108979.4|108929.4|108982|108932|108978.7|108928.7|36
1722502100000|2024-08-01 08:48:20|108980.6|108930.6|108961.4|108911.4|108981.6|108931.6|108961|108911|45
1722502110000|2024-08-01 08:48:30|108961.3|108911.3|108955.9|108905.9|108965.2|108915.2|108955.9|108905.9|45
1722502120000|2024-08-01 08:48:40|108956.2|108906.2|108950.4|108900.4|108958.6|108908.6|108949.6|108899.6|37
1722502130000|2024-08-01 08:48:50|108949.9|108899.9|108967|108917|108967|108917|108949.4|108899.4|32
1722502140000|2024-08-01 08:49:00|108967.3|108917.3|108971.5|108921.5|108973.8|108923.8|108967.3|108917.3|32
1722502150000|2024-08-01 08:49:10|108971.6|108921.6|108968.6|108918.6|108973.1|108923.1|108967.2|108917.2|30
1722502160000|2024-08-01 08:49:20|108968.5|108918.5|108970|108920|108971.8|108921.8|108966.6|108916.6|31
1722502170000|2024-08-01 08:49:30|108969.7|108919.7|108982.9|108932.9|108983.1|108933.1|108966.8|108916.8|37
1722502180000|2024-08-01 08:49:40|108982.7|108932.7|108973.8|108948.8|108988|108948.8|108973|108931.9|29
1722502190000|2024-08-01 08:49:50|108974|108949|108971.3|108946.3|108977.5|108952.5|108971.3|108946.3|32
1722502200000|2024-08-01 08:50:00|108971.4|108946.4|108963|108938|108972.7|108947.7|108958.6|108933.6|46
1722502210000|2024-08-01 08:50:10|108962.9|108937.9|108970.5|108945.5|108970.5|108945.5|108962.9|108937.9|35
1722502220000|2024-08-01 08:50:20|108970.6|108945.6|108996.3|108971.3|108996.5|108971.5|108970.6|108945.6|41
1722502230000|2024-08-01 08:50:30|108996.6|108971.6|108978.8|108953.8|108996.6|108971.6|108978.3|108953.3|37
1722502240000|2024-08-01 08:50:40|108979.1|108954.1|108984.2|108959.2|108986.7|108961.7|108979.1|108954.1|33
1722502250000|2024-08-01 08:50:50|108984.4|108959.4|108980.1|108955.1|108984.4|108959.4|108979.1|108954.1|42
1722502260000|2024-08-01 08:51:00|108979.8|108954.8|108972.9|108947.9|108979.8|108954.8|108972.3|108947.3|33
1722502270000|2024-08-01 08:51:10|108973.2|108948.2|108977.4|108952.4|108980.8|108955.8|108973.2|108948.2|36
1722502280000|2024-08-01 08:51:20|108977.2|108952.2|108976.9|108951.9|108977.2|108952.2|108971.5|108946.5|29
1722502290000|2024-08-01 08:51:30|108977|108952|108979.3|108954.3|108980.2|108955.2|108975.9|108950.9|30
1722502300000|2024-08-01 08:51:40|108979.4|108954.4|108990.8|108940.8|108991.5|108954.6|108979.4|108936.8|38
1722502310000|2024-08-01 08:51:50|108990.7|108940.7|108990.9|108965.9|108993.1|108967.9|108983.9|108940.6|32
1722502320000|2024-08-01 08:52:00|108990.7|108965.7|108989.9|108964.9|108990.7|108965.7|108982.8|108957.8|36
1722502330000|2024-08-01 08:52:10|108989.1|108964.1|108976.9|108951.9|108989.1|108964.1|108976.6|108951.6|41
1722502340000|2024-08-01 08:52:20|108976.8|108951.8|108974.2|108949.2|108977.1|108952.1|108972.5|108947.5|31
1722502350000|2024-08-01 08:52:30|108974.5|108949.5|108968.7|108943.7|108976.7|108951.7|108968.7|108943.7|30
1722502360000|2024-08-01 08:52:40|108970.8|108945.8|108976.9|108951.9|108980.2|108955.2|108970.8|108945.8|41
1722502370000|2024-08-01 08:52:50|108975.9|108950.9|108960.6|108935.6|108977.6|108952.6|108958.9|108933.9|42
1722502380000|2024-08-01 08:53:00|108961.3|108936.3|108967.2|108942.2|108968.2|108943.2|108959.3|108934.3|36
1722502390000|2024-08-01 08:53:10|108967.3|108942.3|108981|108931|108984.6|108942.3|108964.2|108931|32
1722502400000|2024-08-01 08:53:20|108980.8|108930.8|108975.2|108925.2|108982.3|108932.3|108972.7|108922.7|35
1722502410000|2024-08-01 08:53:30|108974.9|108924.9|108954.8|108904.8|108975.6|108925.6|108950.1|108900.1|41
1722502420000|2024-08-01 08:53:40|108953.7|108903.7|108935.6|108885.6|108953.7|108903.7|108933.4|108883.4|51
1722502430000|2024-08-01 08:53:50|108935.3|108885.3|108920|108870|108935.6|108885.6|108915.5|108865.5|50
1722502440000|2024-08-01 08:54:00|108920.5|108870.5|108930.9|108880.9|108930.9|108880.9|108920.5|108870.5|46
1722502450000|2024-08-01 08:54:10|108930.6|108880.6|108935.8|108885.8|108941.6|108891.6|108930.6|108880.6|43
1722502460000|2024-08-01 08:54:20|108936.1|108886.1|108930.1|108880.1|108936.1|108886.1|108925.7|108875.7|41
1722502470000|2024-08-01 08:54:30|108930.3|108880.3|108927.4|108902.4|108933.8|108902.6|108922.8|108879.8|43
1722502480000|2024-08-01 08:54:40|108926.7|108901.7|108922.3|108897.3|108927.1|108902.1|108920.3|108895.3|41
1722502490000|2024-08-01 08:54:50|108922|108897|108912.8|108887.8|108923.2|108898.2|108912.4|108887.4|37
1722502500000|2024-08-01 08:55:00|108913.3|108888.3|108915|108890|108921|108896|108913.2|108888.2|43
1722502510000|2024-08-01 08:55:10|108914.1|108889.1|108926.8|108901.8|108926.8|108901.8|108911|108886|38
1722502520000|2024-08-01 08:55:20|108927.8|108902.8|108939.8|108914.8|108939.8|108914.8|108926.7|108901.7|38
1722502530000|2024-08-01 08:55:30|108939.4|108914.4|108923.8|108898.8|108939.7|108914.7|108922.9|108897.9|50
1722502540000|2024-08-01 08:55:40|108923.3|108898.3|108931.9|108906.9|108933.8|108908.8|108918.6|108893.6|43
1722502550000|2024-08-01 08:55:50|108932.6|108907.6|108929.4|108904.4|108933.9|108908.9|108925.7|108900.7|41
1722502560000|2024-08-01 08:56:00|108929.7|108904.7|108944.3|108919.3|108945.2|108920.2|108927.3|108902.3|58
1722502570000|2024-08-01 08:56:10|108943.6|108918.6|108952.4|108902.4|108959.5|108921.3|108942.1|108902.1|48
1722502580000|2024-08-01 08:56:20|108951.6|108901.6|108998.8|108948.8|108998.8|108948.8|108950.7|108900.7|50
1722502590000|2024-08-01 08:56:30|108998.5|108948.5|108983.4|108933.4|108999.5|108949.5|108983.4|108933.4|60
1722502600000|2024-08-01 08:56:40|108983.2|108933.2|108972.3|108922.3|108983.2|108933.2|108966.1|108916.1|57
1722502610000|2024-08-01 08:56:50|108972|108922|108986.4|108936.4|108986.4|108936.4|108972|108922|54
1722502620000|2024-08-01 08:57:00|108987.3|108937.3|108993.5|108943.5|108996.8|108946.8|108986|108936|34
1722502630000|2024-08-01 08:57:10|108993.1|108943.1|108995.8|108945.8|108998.2|108948.2|108993.1|108943.1|23
1722502640000|2024-08-01 08:57:20|108995.3|108945.3|108995.9|108945.9|108996.2|108946.2|108994.7|108944.7|11
1722502650000|2024-08-01 08:57:30|108995.6|108945.6|108999.8|108949.8|109000.1|108950.1|108995.4|108945.4|29
1722502660000|2024-08-01 08:57:40|108999.7|108949.7|108989.8|108939.8|109000|108950|108987.4|108937.4|30
1722502670000|2024-08-01 08:57:50|108990.4|108940.4|108990|108940|108991.4|108941.4|108988.3|108938.3|28
1722502680000|2024-08-01 08:58:00|108989.6|108939.6|108989.7|108939.7|108990.6|108940.6|108988.3|108938.3|18
1722502690000|2024-08-01 08:58:10|108989.3|108939.3|108989|108939|108989.9|108939.9|108989|108939|14
1722502700000|2024-08-01 08:58:20|108988.7|108938.7|108995.4|108945.4|108996.7|108946.7|108988.3|108938.3|25
1722502710000|2024-08-01 08:58:30|108996.3|108946.3|109007.9|108957.9|109007.9|108957.9|108996.1|108946.1|38
1722502720000|2024-08-01 08:58:40|109008.5|108958.5|109012|108962|109012.7|108962.7|109008.5|108958.5|25
1722502730000|2024-08-01 08:58:50|109011.4|108961.4|109018.9|108968.9|109020|108970|109011.4|108961.4|30
1722502740000|2024-08-01 08:59:00|109018.7|108968.7|109015.6|108965.6|109024|108974|109015.6|108965.6|28
1722502750000|2024-08-01 08:59:10|109016.2|108966.2|108998.9|108948.9|109017.8|108967.8|108997.9|108947.9|28
1722502760000|2024-08-01 08:59:20|108998.4|108948.4|108991.6|108941.6|108998.4|108948.4|108988.6|108938.6|19
1722502770000|2024-08-01 08:59:30|108992.1|108942.1|108995.2|108945.2|108996.6|108946.6|108988.1|108938.1|37
1722502780000|2024-08-01 08:59:40|108996.4|108946.4|108996.9|108946.9|108997.7|108947.7|108994.9|108944.9|31
1722502790000|2024-08-01 08:59:50|108997.1|108947.1|109002|108952|109002.8|108952.8|108997.1|108947.1|47
1722502800000|2024-08-01 09:00:00|109003.6|108953.6|109028|108978|109077.2|108978|109003.6|108921.9|74
1722502810000|2024-08-01 09:00:10|109025.1|108975.1|109013|108963|109025.1|108975.1|109008.5|108958.5|53
1722502820000|2024-08-01 09:00:20|109012.1|108962.1|109015.1|108965.1|109015.5|108965.5|109010.2|108960.2|32
1722502830000|2024-08-01 09:00:30|109014.7|108964.7|109015.1|108965.1|109026.8|108976.8|109011.6|108961.6|57
1722502840000|2024-08-01 09:00:40|109013.2|108963.2|109008|108958|109015.3|108965.3|109006.7|108956.7|31
1722502850000|2024-08-01 09:00:50|109008.4|108958.4|109010.1|108960.1|109015|108965|109008.4|108958.4|32
1722502860000|2024-08-01 09:01:00|109009.5|108959.5|109004.7|108954.7|109010.3|108960.3|109003.5|108953.5|31
1722502870000|2024-08-01 09:01:10|109005|108955|108987.9|108937.9|109005.5|108955.5|108985.4|108935.4|35
1722502880000|2024-08-01 09:01:20|108988.3|108938.3|108985.2|108935.2|108996|108946|108985.2|108935.2|41
1722502890000|2024-08-01 09:01:30|108985.4|108935.4|108987.8|108937.8|108990|108940|108985.4|108935.4|29
1722502900000|2024-08-01 09:01:40|108987.7|108937.7|108988.5|108938.5|108991.4|108941.4|108986.6|108936.6|28
1722502910000|2024-08-01 09:01:50|108988.8|108938.8|108988.3|108938.3|108988.9|108938.9|108985.9|108935.9|27
1722502920000|2024-08-01 09:02:00|108985.5|108935.5|108964.8|108914.8|108985.5|108935.5|108956.7|108906.7|50
1722502930000|2024-08-01 09:02:10|108965.2|108915.2|108968.5|108918.5|108971.3|108928.9|108952.7|108911.9|45
1722502940000|2024-08-01 09:02:20|108968.6|108918.6|108990.5|108940.5|108991|108941|108966.9|108916.9|49
1722502950000|2024-08-01 09:02:30|108991.7|108941.7|109012.6|108962.6|109012.7|108962.7|108990.6|108940.6|39
1722502960000|2024-08-01 09:02:40|109013.1|108963.1|108997.2|108947.2|109013.1|108963.1|108996.5|108946.5|33
1722502970000|2024-08-01 09:02:50|108997.1|108947.1|108980.2|108930.2|108997.7|108947.7|108979.8|108929.8|30
1722502980000|2024-08-01 09:03:00|108981|108931|108976.5|108926.5|108989|108939|108976|108926|49
1722502990000|2024-08-01 09:03:10|108975.9|108925.9|108976.7|108926.7|108988.1|108938.1|108975.9|108925.9|54
1722503000000|2024-08-01 09:03:20|108976.8|108926.8|108978.5|108928.5|108984.8|108934.8|108976.8|108926.8|39
1722503010000|2024-08-01 09:03:30|108978.4|108928.4|108992.4|108942.4|108992.7|108942.7|108978.4|108928.4|27
1722503020000|2024-08-01 09:03:40|108994.3|108944.3|108985.3|108935.3|109001|108951|108984.3|108934.3|44
1722503030000|2024-08-01 09:03:50|108985.1|108935.1|109000.4|108950.4|109001.6|108951.6|108985.1|108935.1|42
1722503040000|2024-08-01 09:04:00|109000|108950|108970.6|108920.6|109000|108950|108970.6|108920.6|49
1722503050000|2024-08-01 09:04:10|108970.5|108920.5|108942.8|108917.8|108970.5|108923.8|108942.5|108914.5|33
1722503060000|2024-08-01 09:04:20|108942.3|108917.3|108949.8|108924.8|108958.2|108933.2|108942.3|108917.3|35
1722503070000|2024-08-01 09:04:30|108950.1|108925.1|108947.9|108922.9|108951|108926|108944.3|108919.3|38
1722503080000|2024-08-01 09:04:40|108948.6|108923.6|108943.1|108918.1|108958.8|108933.8|108941.2|108916.2|55
1722503090000|2024-08-01 09:04:50|108943.2|108918.2|108938.1|108913.1|108943.2|108918.2|108935.8|108910.8|38
1722503100000|2024-08-01 09:05:00|108938|108913|108941.1|108891.1|108941.1|108913.5|108931.8|108887.1|45
1722503110000|2024-08-01 09:05:10|108940.8|108890.8|108946.6|108896.6|108947.8|108897.8|108938.8|108888.8|42
1722503120000|2024-08-01 09:05:20|108946|108896|108949.2|108899.2|108951.7|108901.7|108945.1|108895.1|42
1722503130000|2024-08-01 09:05:30|108949.5|108899.5|108952.2|108902.2|108958.7|108908.7|108949.5|108899.5|42
1722503140000|2024-08-01 09:05:40|108953.2|108903.2|108972.6|108922.6|108973|108923|108952.5|108902.5|36
1722503150000|2024-08-01 09:05:50|108972|108922|108963.2|108913.2|108972|108922|108960.4|108910.4|37
1722503160000|2024-08-01 09:06:00|108963.1|108913.1|108969.5|108919.5|109000.7|108950.7|108963.1|108913.1|43
1722503170000|2024-08-01 09:06:10|108969.6|108919.6|108979.8|108929.8|108979.8|108929.8|108969.6|108919.6|27
1722503180000|2024-08-01 09:06:20|108980.3|108930.3|108994.1|108944.1|108995.7|108945.7|108980.3|108930.3|40
1722503190000|2024-08-01 09:06:30|108994.8|108944.8|108989.1|108939.1|108995.7|108945.7|108989.1|108939.1|28
1722503200000|2024-08-01 09:06:40|108988.8|108938.8|108995.2|108945.2|108998.4|108948.4|108986.9|108936.9|33
1722503210000|2024-08-01 09:06:50|108994.9|108944.9|109004|108954|109004.6|108954.6|108994.8|108944.8|38
1722503220000|2024-08-01 09:07:00|109004.4|108954.4|109007.3|108957.3|109007.3|108957.3|109002.2|108952.2|34
1722503230000|2024-08-01 09:07:10|109007.4|108957.4|108999.1|108974.1|109012.4|108980.4|108999.1|108956.2|43
1722503240000|2024-08-01 09:07:20|108998|108973|109003.2|108978.2|109003.2|108978.2|108997.9|108972.9|37
1722503250000|2024-08-01 09:07:30|109002.9|108977.9|109000.7|108975.7|109002.9|108977.9|108999.9|108974.9|31
1722503260000|2024-08-01 09:07:40|109000.4|108975.4|109004|108979|109009.7|108984.7|109000.4|108975.4|34
1722503270000|2024-08-01 09:07:50|109003.8|108978.8|109002.6|108977.6|109007.2|108982.2|109002.2|108977.2|25
1722503280000|2024-08-01 09:08:00|109001.9|108976.9|108982.3|108957.3|109004.4|108979.4|108981.4|108956.4|48
1722503290000|2024-08-01 09:08:10|108982.2|108957.2|108976.6|108951.6|108982.8|108957.8|108975|108950|35
1722503300000|2024-08-01 09:08:20|108976.7|108951.7|108973|108948|108976.9|108951.9|108972.7|108947.7|29
1722503310000|2024-08-01 09:08:30|108972.8|108947.8|108987.2|108962.2|108999.4|108974.4|108972.6|108947.6|55
1722503320000|2024-08-01 09:08:40|108986.7|108961.7|109001.1|108951.1|109001.4|108963.6|108986.5|108946.9|29
1722503330000|2024-08-01 09:08:50|109001.2|108951.2|108999.3|108949.3|109003.6|108953.6|108993.9|108943.9|38
1722503340000|2024-08-01 09:09:00|108998.9|108948.9|108987.6|108937.6|108998.9|108954.6|108973.8|108937.2|36
1722503350000|2024-08-01 09:09:10|108987.4|108937.4|109012.1|108962.1|109012.1|108962.1|108987|108937|34
1722503360000|2024-08-01 09:09:20|109014.2|108964.2|109017.7|108967.7|109020|108970|109014.1|108964.1|50
1722503370000|2024-08-01 09:09:30|109016.8|108966.8|108990.4|108940.4|109016.8|108966.8|108990.2|108940.2|44
1722503380000|2024-08-01 09:09:40|108990.6|108940.6|108985.1|108935.1|108992.5|108942.5|108983.6|108933.6|36
1722503390000|2024-08-01 09:09:50|108985.8|108935.8|108990|108940|108990|108940|108985.1|108935.1|21
1722503400000|2024-08-01 09:10:00|108989.8|108939.8|108993|108943|108997.4|108947.4|108987.3|108937.3|35
1722503410000|2024-08-01 09:10:10|108993.1|108943.1|108999.6|108949.6|108999.8|108949.8|108992.5|108942.5|33
1722503420000|2024-08-01 09:10:20|108999.7|108949.7|108995.8|108945.8|109002.8|108952.8|108995.8|108945.8|36
1722503430000|2024-08-01 09:10:30|108995.6|108945.6|108994.3|108944.3|108998.8|108948.8|108994.3|108944.3|29
1722503440000|2024-08-01 09:10:40|108991.3|108941.3|108976.7|108926.7|108991.3|108941.3|108976.7|108926.7|22
1722503450000|2024-08-01 09:10:50|108976.8|108926.8|108977.9|108927.9|108980.4|108930.4|108976.8|108926.8|23
1722503460000|2024-08-01 09:11:00|108977.1|108927.1|108969.4|108944.4|108977.8|108944.5|108965.9|108926.6|26
1722503470000|2024-08-01 09:11:10|108969.2|108944.2|108961.8|108911.8|108970.2|108945.2|108956.1|108911.8|20
1722503480000|2024-08-01 09:11:20|108958.5|108908.5|108951|108901|108958.5|108908.5|108950.9|108900.9|33
1722503490000|2024-08-01 09:11:30|108950.9|108900.9|108942.9|108892.9|108950.9|108900.9|108942.8|108892.8|38
1722503500000|2024-08-01 09:11:40|108943.4|108893.4|108948.3|108898.3|108948.5|108898.5|108943.2|108893.2|28
1722503510000|2024-08-01 09:11:50|108944.5|108894.5|108928.6|108903.6|108944.5|108903.8|108904.8|108876.3|57
1722503520000|2024-08-01 09:12:00|108928.1|108903.1|108914.1|108889.1|108928.1|108903.1|108913|108888|44
1722503530000|2024-08-01 09:12:10|108913.5|108888.5|108902|108877|108913.7|108888.7|108900.6|108875.6|38
1722503540000|2024-08-01 09:12:20|108902.1|108877.1|108897.6|108872.6|108903.5|108878.5|108896.8|108871.8|31
1722503550000|2024-08-01 09:12:30|108897.9|108872.9|108894.3|108869.3|108898.4|108873.4|108893.3|108868.3|25
1722503560000|2024-08-01 09:12:40|108894.4|108869.4|108900.4|108875.4|108900.7|108875.7|108894.1|108869.1|37
1722503570000|2024-08-01 09:12:50|108899.7|108874.7|108902.4|108877.4|108902.4|108877.4|108897.9|108872.9|17
1722503580000|2024-08-01 09:13:00|108902.2|108877.2|108896.4|108871.4|108902.9|108877.9|108896.4|108871.4|39
1722503590000|2024-08-01 09:13:10|108896.2|108871.2|108900.4|108875.4|108902.5|108877.5|108895.4|108870.4|23
1722503600000|2024-08-01 09:13:20|108900.1|108875.1|108896.1|108871.1|108900.7|108875.7|108893.6|108868.6|25
1722503610000|2024-08-01 09:13:30|108894.9|108869.9|108896.6|108871.6|108896.6|108871.6|108894.2|108869.2|20
1722503620000|2024-08-01 09:13:40|108896.7|108871.7|108900.5|108875.5|108913.2|108888.2|108896.1|108871.1|53
1722503630000|2024-08-01 09:13:50|108899.5|108874.5|108905.8|108880.8|108907.5|108882.5|108899.2|108874.2|34
1722503640000|2024-08-01 09:14:00|108906|108881|108904|108879|108912.3|108887.3|108903.5|108878.5|45
1722503650000|2024-08-01 09:14:10|108903.1|108878.1|108911.6|108886.6|108912|108887|108902.6|108877.6|32
1722503660000|2024-08-01 09:14:20|108911.5|108886.5|108903.8|108878.8|108911.5|108886.5|108903.8|108878.8|32
1722503670000|2024-08-01 09:14:30|108902.5|108877.5|108903.2|108878.2|108903.4|108878.4|108901|108876|26
1722503680000|2024-08-01 09:14:40|108903.6|108878.6|108914.7|108889.7|108915.3|108890.3|108903.1|108878.1|42
1722503690000|2024-08-01 09:14:50|108914.5|108889.5|108887.8|108862.8|108914.5|108889.5|108886.6|108861.6|45
1722503700000|2024-08-01 09:15:00|108886.6|108861.6|108872.6|108847.6|108886.7|108861.7|108872.1|108847.1|39
1722503710000|2024-08-01 09:15:10|108874.2|108849.2|108868.4|108843.4|108875.2|108850.2|108868.4|108843.4|27
1722503720000|2024-08-01 09:15:20|108866.8|108841.8|108852.1|108827.1|108867.2|108842.2|108841.1|108816.1|47
1722503730000|2024-08-01 09:15:30|108852.2|108827.2|108851|108826|108854.7|108829.7|108844.4|108819.4|35
1722503740000|2024-08-01 09:15:40|108850.7|108825.7|108865.3|108815.3|108865.3|108829.3|108850.7|108815.3|34
1722503750000|2024-08-01 09:15:50|108865|108815|108846.4|108796.4|108865|108815|108846.4|108796.4|27
1722503760000|2024-08-01 09:16:00|108846.5|108796.5|108845.9|108795.9|108847.8|108797.8|108845|108795|27
1722503770000|2024-08-01 09:16:10|108846|108796|108846.7|108796.7|108850.5|108800.5|108844|108794|36
1722503780000|2024-08-01 09:16:20|108848|108798|108848.9|108798.9|108855.2|108805.2|108847.1|108797.1|43
1722503790000|2024-08-01 09:16:30|108849|108799|108846.3|108796.3|108851.2|108801.2|108846.3|108796.3|21
1722503800000|2024-08-01 09:16:40|108843.8|108793.8|108832.1|108782.1|108843.8|108793.8|108830.2|108780.2|45
1722503810000|2024-08-01 09:16:50|108832.2|108782.2|108834.8|108784.8|108835.7|108785.7|108830.6|108780.6|41
1722503820000|2024-08-01 09:17:00|108834.9|108784.9|108838|108788|108842.5|108792.5|108834|108784|53
1722503830000|2024-08-01 09:17:10|108838.5|108788.5|108837.2|108787.2|108842.7|108792.7|108835.5|108785.5|40
1722503840000|2024-08-01 09:17:20|108836.7|108786.7|108841.2|108791.2|108845|108795|108833.8|108783.8|31
1722503850000|2024-08-01 09:17:30|108841.3|108791.3|108835.7|108785.7|108841.3|108791.3|108833|108783|42
1722503860000|2024-08-01 09:17:40|108835.9|108785.9|108835.7|108785.7|108838.7|108788.7|108830.9|108780.9|39
1722503870000|2024-08-01 09:17:50|108836.6|108786.6|108852.8|108802.8|108853.9|108803.9|108836.6|108786.6|51
1722503880000|2024-08-01 09:18:00|108854.9|108804.9|108864.8|108814.8|108873.2|108823.2|108854.9|108804.9|35
1722503890000|2024-08-01 09:18:10|108865|108815|108861.9|108811.9|108868.4|108818.4|108861.6|108811.6|35
1722503900000|2024-08-01 09:18:20|108862|108812|108865|108815|108868.2|108818.2|108861.6|108811.6|29
1722503910000|2024-08-01 09:18:30|108865.9|108815.9|108857.6|108807.6|108867.6|108817.6|108856.8|108806.8|32
1722503920000|2024-08-01 09:18:40|108852|108802|108859.5|108809.5|108864.5|108814.5|108848.2|108798.2|48
1722503930000|2024-08-01 09:18:50|108859.4|108809.4|108858.8|108808.8|108866.8|108816.8|108858.8|108808.8|36
1722503940000|2024-08-01 09:19:00|108858.9|108808.9|108859.2|108809.2|108861.9|108811.9|108855.8|108805.8|27
1722503950000|2024-08-01 09:19:10|108859.4|108809.4|108856.4|108806.4|108868.7|108818.7|108856.3|108806.3|44
1722503960000|2024-08-01 09:19:20|108856|108806|108855|108805|108856|108806|108845.4|108795.4|49
1722503970000|2024-08-01 09:19:30|108853.8|108803.8|108862.3|108812.3|108865|108815|108848.9|108798.9|60
1722503980000|2024-08-01 09:19:40|108862.2|108812.2|108863.4|108813.4|108864.4|108814.4|108862|108812|29
1722503990000|2024-08-01 09:19:50|108863.7|108813.7|108866|108816|108867.9|108817.9|108861.8|108811.8|32
1722504000000|2024-08-01 09:20:00|108865.4|108815.4|108866.5|108816.5|108867.6|108817.6|108863|108813|39
1722504010000|2024-08-01 09:20:10|108866.4|108816.4|108873.4|108823.4|108876|108826|108866.1|108816.1|26
1722504020000|2024-08-01 09:20:20|108873.2|108823.2|108895.2|108845.2|108895.2|108845.2|108873.2|108823.2|29
1722504030000|2024-08-01 09:20:30|108895.4|108845.4|108887.2|108837.2|108895.4|108845.4|108887.1|108837.1|40
1722504040000|2024-08-01 09:20:40|108887.3|108837.3|108876.3|108826.3|108887.3|108837.3|108873.8|108823.8|34
1722504050000|2024-08-01 09:20:50|108876.2|108826.2|108879.4|108829.4|108879.7|108829.7|108875.7|108825.7|21
1722504060000|2024-08-01 09:21:00|108879.5|108829.5|108877.8|108827.8|108881.9|108831.9|108875|108825|27
1722504070000|2024-08-01 09:21:10|108877.7|108827.7|108876.9|108826.9|108881.6|108831.6|108876.2|108826.2|35
1722504080000|2024-08-01 09:21:20|108876.8|108826.8|108876.4|108826.4|108880.3|108830.3|108875.8|108825.8|26
1722504090000|2024-08-01 09:21:30|108875.9|108825.9|108876.6|108826.6|108877.9|108827.9|108875.9|108825.9|20
1722504100000|2024-08-01 09:21:40|108876.2|108826.2|108881.8|108831.8|108882.5|108832.5|108876.2|108826.2|19
1722504110000|2024-08-01 09:21:50|108880.3|108830.3|108875.4|108825.4|108880.3|108830.3|108874.8|108824.8|31
1722504120000|2024-08-01 09:22:00|108875.6|108825.6|108878.6|108828.6|108883.2|108833.2|108875|108825|36
1722504130000|2024-08-01 09:22:10|108878.8|108828.8|108872.5|108822.5|108880.4|108830.4|108871.8|108821.8|31
1722504140000|2024-08-01 09:22:20|108872.6|108822.6|108876.9|108826.9|108877.8|108827.8|108868.3|108818.3|49
1722504150000|2024-08-01 09:22:30|108877.2|108827.2|108875.8|108825.8|108877.2|108827.2|108873.7|108823.7|33
1722504160000|2024-08-01 09:22:40|108873.8|108823.8|108874.1|108824.1|108874.5|108824.5|108870.4|108820.4|41
1722504170000|2024-08-01 09:22:50|108874|108824|108875.1|108825.1|108877.9|108827.9|108872.7|108822.7|32
1722504180000|2024-08-01 09:23:00|108875|108825|108872.1|108822.1|108875.2|108825.2|108860.5|108810.5|35
1722504190000|2024-08-01 09:23:10|108872.4|108822.4|108872.6|108822.6|108872.6|108822.6|108870.5|108820.5|24
1722504200000|2024-08-01 09:23:20|108872.5|108822.5|108852|108802|108873.1|108823.1|108852|108802|31
1722504210000|2024-08-01 09:23:30|108852.3|108802.3|108851.1|108801.1|108853.7|108803.7|108850.9|108800.9|21
1722504220000|2024-08-01 09:23:40|108851.3|108801.3|108862|108812|108862|108812|108850.2|108800.2|31
1722504230000|2024-08-01 09:23:50|108860.7|108810.7|108863.1|108813.1|108863.1|108813.1|108860.2|108810.2|20
1722504240000|2024-08-01 09:24:00|108862.8|108812.8|108850.3|108800.3|108862.8|108812.8|108848.5|108798.5|34
1722504250000|2024-08-01 09:24:10|108851|108801|108840.9|108790.9|108851|108801|108840.7|108790.7|42
1722504260000|2024-08-01 09:24:20|108842.1|108792.1|108827.7|108777.7|108843.2|108793.2|108827.1|108777.1|45
1722504270000|2024-08-01 09:24:30|108826.8|108776.8|108823.8|108773.8|108828.4|108778.4|108819|108769|45
1722504280000|2024-08-01 09:24:40|108823.5|108773.5|108841.2|108791.2|108841.5|108791.5|108823.5|108773.5|44
1722504290000|2024-08-01 09:24:50|108840.8|108790.8|108847|108797|108847|108797|108840.4|108790.4|30
1722504300000|2024-08-01 09:25:00|108847.2|108797.2|108842.6|108792.6|108847.8|108797.8|108841|108791|33
1722504310000|2024-08-01 09:25:10|108842.1|108792.1|108842.5|108792.5|108843.8|108793.8|108840.4|108790.4|26
1722504320000|2024-08-01 09:25:20|108842.2|108792.2|108844.3|108794.3|108845.3|108795.3|108841.6|108791.6|23
1722504330000|2024-08-01 09:25:30|108844.8|108794.8|108851.2|108801.2|108854.1|108804.1|108844.8|108794.8|36
1722504340000|2024-08-01 09:25:40|108851.3|108801.3|108841.4|108791.4|108852.2|108802.2|108840.7|108790.7|40
1722504350000|2024-08-01 09:25:50|108841.2|108791.2|108839.4|108789.4|108842.8|108792.8|108839.4|108789.4|27
1722504360000|2024-08-01 09:26:00|108840|108790|108835.9|108785.9|108842.5|108792.5|108835.5|108785.5|40
1722504370000|2024-08-01 09:26:10|108835.7|108785.7|108844.9|108794.9|108845.1|108795.1|108834|108784|23
1722504380000|2024-08-01 09:26:20|108844.7|108794.7|108841.9|108791.9|108844.7|108794.7|108840.3|108790.3|32
1722504390000|2024-08-01 09:26:30|108841.8|108791.8|108836.2|108786.2|108843|108793|108836.2|108786.2|25
1722504400000|2024-08-01 09:26:40|108835.4|108785.4|108845.4|108795.4|108845.4|108795.4|108833.6|108783.6|35
1722504410000|2024-08-01 09:26:50|108845|108795|108842.6|108792.6|108846.1|108796.1|108842.6|108792.6|37
1722504420000|2024-08-01 09:27:00|108842|108792|108843.9|108793.9|108848.7|108798.7|108839.5|108789.5|38
1722504430000|2024-08-01 09:27:10|108844.2|108794.2|108843.8|108793.8|108844.5|108794.5|108842.8|108792.8|22
1722504440000|2024-08-01 09:27:20|108844|108794|108845|108795|108845.9|108795.9|108843.4|108793.4|18
1722504450000|2024-08-01 09:27:30|108843.9|108793.9|108845.8|108795.8|108846.7|108796.7|108843.7|108793.7|23
1722504460000|2024-08-01 09:27:40|108844.8|108794.8|108843.3|108793.3|108844.8|108794.8|108842.3|108792.3|15
1722504470000|2024-08-01 09:27:50|108842.8|108792.8|108844.3|108794.3|108845.5|108795.5|108837.7|108787.7|21
1722504480000|2024-08-01 09:28:00|108844|108794|108842.4|108792.4|108844.7|108794.7|108841.9|108791.9|23
1722504490000|2024-08-01 09:28:10|108842.3|108792.3|108838.3|108788.3|108843.7|108793.7|108838.2|108788.2|17
1722504500000|2024-08-01 09:28:20|108837.7|108787.7|108829.9|108779.9|108839.1|108789.1|108829.9|108779.9|22
1722504510000|2024-08-01 09:28:30|108829.6|108779.6|108828|108778|108830.1|108780.1|108824.7|108774.7|26
1722504520000|2024-08-01 09:28:40|108827.7|108777.7|108831.8|108781.8|108831.8|108781.8|108824.9|108774.9|25
1722504530000|2024-08-01 09:28:50|108832.5|108782.5|108833.1|108783.1|108835.4|108785.4|108832.5|108782.5|18
1722504540000|2024-08-01 09:29:00|108833.2|108783.2|108853|108803|108853.2|108803.2|108832.4|108782.4|36
1722504550000|2024-08-01 09:29:10|108853.4|108803.4|108853.1|108803.1|108854.8|108804.8|108852.5|108802.5|36
1722504560000|2024-08-01 09:29:20|108853.5|108803.5|108858.4|108808.4|108860.2|108810.2|108851.8|108801.8|47
1722504570000|2024-08-01 09:29:30|108858.2|108808.2|108847.3|108797.3|108858.5|108808.5|108847.3|108797.3|24
1722504580000|2024-08-01 09:29:40|108847.9|108797.9|108845.2|108795.2|108849|108799|108844.2|108794.2|30
1722504590000|2024-08-01 09:29:50|108845.1|108795.1|108824.3|108799.3|108845.1|108808.2|108824.3|108795.1|25
1722504600000|2024-08-01 09:30:00|108825.8|108800.8|108828.6|108803.6|108828.6|108803.6|108825.2|108800.2|24
1722504610000|2024-08-01 09:30:10|108828.3|108803.3|108824.4|108799.4|108828.3|108803.3|108824.4|108799.4|19
1722504620000|2024-08-01 09:30:20|108824.3|108799.3|108836.7|108786.7|108840.1|108802.1|108824.3|108786.5|26
1722504630000|2024-08-01 09:30:30|108837.2|108787.2|108840.5|108790.5|108840.5|108790.5|108837.2|108787.2|14
1722504640000|2024-08-01 09:30:40|108840.6|108790.6|108836.4|108786.4|108841.4|108791.4|108835.2|108785.2|19
1722504650000|2024-08-01 09:30:50|108836.9|108786.9|108839.1|108789.1|108839.4|108789.4|108836.2|108786.2|28
1722504660000|2024-08-01 09:31:00|108840.4|108790.4|108832.5|108782.5|108840.4|108790.4|108832.4|108782.4|17
1722504670000|2024-08-01 09:31:10|108832.2|108782.2|108825.9|108775.9|108832.3|108782.3|108825.9|108775.9|31
1722504680000|2024-08-01 09:31:20|108824.6|108774.6|108813.6|108763.6|108824.8|108774.8|108812.4|108762.4|27
1722504690000|2024-08-01 09:31:30|108813.7|108763.7|108814.1|108764.1|108818.4|108768.4|108813.7|108763.7|21
1722504700000|2024-08-01 09:31:40|108813.8|108763.8|108807.3|108757.3|108813.8|108763.8|108807.2|108757.2|19
1722504710000|2024-08-01 09:31:50|108806.9|108756.9|108809.3|108759.3|108809.3|108759.3|108806.6|108756.6|10
1722504720000|2024-08-01 09:32:00|108809.9|108759.9|108807.2|108757.2|108809.9|108759.9|108805.9|108755.9|18
1722504730000|2024-08-01 09:32:10|108806.7|108756.7|108807|108757|108807.3|108757.3|108803.7|108753.7|23
1722504740000|2024-08-01 09:32:20|108806.9|108756.9|108817.1|108767.1|108817.9|108767.9|108806.5|108756.5|43
1722504750000|2024-08-01 09:32:30|108816.9|108766.9|108821.9|108771.9|108822.7|108772.7|108816.7|108766.7|29
1722504760000|2024-08-01 09:32:40|108822.2|108772.2|108816.4|108766.4|108824.3|108774.3|108816.2|108766.2|17
1722504770000|2024-08-01 09:32:50|108816.6|108766.6|108818.2|108768.2|108818.2|108768.2|108816.2|108766.2|18
1722504780000|2024-08-01 09:33:00|108818.1|108768.1|108820.2|108770.2|108821.1|108771.1|108818.1|108768.1|16
1722504790000|2024-08-01 09:33:10|108820.3|108770.3|108820.5|108770.5|108822.1|108772.1|108819.8|108769.8|25
1722504800000|2024-08-01 09:33:20|108820|108770|108818.2|108768.2|108820|108770|108817.8|108767.8|17
1722504810000|2024-08-01 09:33:30|108818.3|108768.3|108821|108771|108821.1|108771.1|108818.3|108768.3|11
1722504820000|2024-08-01 09:33:40|108821.1|108771.1|108819.9|108769.9|108821.2|108771.2|108819.9|108769.9|14
1722504830000|2024-08-01 09:33:50|108819.6|108769.6|108817.5|108767.5|108819.9|108769.9|108817.1|108767.1|16
1722504840000|2024-08-01 09:34:00|108818|108768|108817.8|108767.8|108818|108768|108815|108765|24
1722504850000|2024-08-01 09:34:10|108817.7|108767.7|108825|108775|108825|108775|108817.7|108767.7|13
1722504860000|2024-08-01 09:34:20|108825.1|108775.1|108824.6|108774.6|108825.8|108775.8|108824.4|108774.4|13
1722504870000|2024-08-01 09:34:30|108824.7|108774.7|108827|108777|108827|108777|108824.7|108774.7|10
1722504880000|2024-08-01 09:34:40|108826.7|108776.7|108828.1|108778.1|108828.2|108778.2|108826.7|108776.7|12
1722504890000|2024-08-01 09:34:50|108828.2|108778.2|108852.9|108802.9|108853.1|108803.1|108828.2|108778.2|18
1722504900000|2024-08-01 09:35:00|108854|108804|108841.7|108791.7|108854.1|108804.1|108836.9|108786.9|35
1722504910000|2024-08-01 09:35:10|108842|108792|108843.4|108793.4|108844.6|108794.6|108842|108792|26
1722504920000|2024-08-01 09:35:20|108843|108793|108851.5|108801.5|108854.1|108804.1|108836.6|108786.6|28
1722504930000|2024-08-01 09:35:30|108851.2|108801.2|108848.6|108798.6|108854.2|108804.2|108848.6|108798.6|33
1722504940000|2024-08-01 09:35:40|108849.7|108799.7|108848.9|108798.9|108849.7|108799.7|108848.1|108798.1|23
1722504950000|2024-08-01 09:35:50|108845.4|108795.4|108838|108788|108847.5|108797.5|108836.8|108786.8|24
1722504960000|2024-08-01 09:36:00|108837.8|108787.8|108840.4|108790.4|108841|108791|108837.8|108787.8|17
1722504970000|2024-08-01 09:36:10|108840.6|108790.6|108834.8|108784.8|108840.6|108790.6|108834.4|108784.4|29
1722504980000|2024-08-01 09:36:20|108834.6|108784.6|108816.4|108766.4|108835.4|108785.4|108814|108764|35
1722504990000|2024-08-01 09:36:30|108816.5|108766.5|108816.8|108766.8|108817|108767|108816.1|108766.1|13
1722505000000|2024-08-01 09:36:40|108816.9|108766.9|108816.8|108766.8|108818.3|108768.3|108814.2|108764.2|27
1722505010000|2024-08-01 09:36:50|108816.9|108766.9|108813.2|108763.2|108819.6|108769.6|108813.2|108763.2|21
1722505020000|2024-08-01 09:37:00|108814.1|108764.1|108812.3|108762.3|108814.9|108764.9|108812.3|108762.3|19
1722505030000|2024-08-01 09:37:10|108812.4|108762.4|108814.1|108764.1|108815.9|108765.9|108812.2|108762.2|26
1722505040000|2024-08-01 09:37:20|108814|108764|108814.7|108764.7|108816|108766|108813.6|108763.6|15
1722505050000|2024-08-01 09:37:30|108814.2|108764.2|108812|108762|108814.5|108764.5|108811.7|108761.7|16
1722505060000|2024-08-01 09:37:40|108811.1|108761.1|108806.3|108756.3|108811.1|108761.1|108806.3|108756.3|24
1722505070000|2024-08-01 09:37:50|108806.2|108756.2|108807.6|108757.6|108807.6|108757.6|108802.7|108752.7|32
1722505080000|2024-08-01 09:38:00|108807.7|108757.7|108807.9|108757.9|108808.6|108758.6|108807.3|108757.3|22
1722505090000|2024-08-01 09:38:10|108808|108758|108808.4|108758.4|108808.4|108758.4|108807.7|108757.7|7
1722505100000|2024-08-01 09:38:20|108808.2|108758.2|108803.7|108753.7|108808.5|108758.5|108803.6|108753.6|22
1722505110000|2024-08-01 09:38:30|108803.4|108753.4|108806.8|108756.8|108807.5|108757.5|108803.4|108753.4|28
1722505120000|2024-08-01 09:38:40|108807.1|108757.1|108806.5|108756.5|108807.6|108757.6|108805.9|108755.9|18
1722505130000|2024-08-01 09:38:50|108806.6|108756.6|108805|108755|108806.6|108756.6|108804.5|108754.5|17
1722505140000|2024-08-01 09:39:00|108805.1|108755.1|108813.3|108763.3|108817.7|108767.7|108805|108755|25
1722505150000|2024-08-01 09:39:10|108813|108763|108814.9|108764.9|108814.9|108764.9|108812.7|108762.7|23
1722505160000|2024-08-01 09:39:20|108814.7|108764.7|108812.9|108762.9|108815|108765|108812.5|108762.5|21
1722505170000|2024-08-01 09:39:30|108813.8|108763.8|108815.3|108765.3|108818|108768|108813.8|108763.8|25
1722505180000|2024-08-01 09:39:40|108815.4|108765.4|108798.3|108773.3|108815.4|108773.3|108797.4|108757.5|26
1722505190000|2024-08-01 09:39:50|108797.3|108772.3|108798.7|108773.7|108798.7|108773.7|108797.2|108772.2|10
1722505200000|2024-08-01 09:40:00|108799.1|108774.1|108798.8|108773.8|108802.2|108777.2|108798.4|108773.4|18
1722505210000|2024-08-01 09:40:10|108798.7|108773.7|108799.4|108774.4|108800.3|108775.3|108798.3|108773.3|18
1722505220000|2024-08-01 09:40:20|108799.1|108774.1|108797.7|108772.7|108799.1|108774.1|108796.5|108771.5|15
1722505230000|2024-08-01 09:40:30|108797.6|108772.6|108785.6|108760.6|108797.6|108772.6|108785.6|108760.6|22
1722505240000|2024-08-01 09:40:40|108781|108756|108761.9|108736.9|108781|108756|108760|108735|37
1722505250000|2024-08-01 09:40:50|108762.1|108737.1|108730.3|108705.3|108764.1|108739.1|108728.8|108703.8|41
1722505260000|2024-08-01 09:41:00|108730|108705|108772.5|108722.5|108787.7|108742.9|108727.2|108702.2|46
1722505270000|2024-08-01 09:41:10|108771|108721|108763.1|108713.1|108771|108721|108759.5|108709.5|26
1722505280000|2024-08-01 09:41:20|108763|108713|108752.8|108702.8|108765.6|108715.6|108752.1|108702.1|31
1722505290000|2024-08-01 09:41:30|108753.7|108703.7|108756.5|108706.5|108756.6|108706.6|108753.6|108703.6|9
1722505300000|2024-08-01 09:41:40|108756.6|108706.6|108790.8|108740.8|108790.8|108743.5|108756.6|108706.6|39
1722505310000|2024-08-01 09:41:50|108790.6|108740.6|108785.9|108735.9|108791.9|108741.9|108785.9|108735.9|22
1722505320000|2024-08-01 09:42:00|108786.1|108736.1|108791.7|108741.7|108791.7|108741.7|108786.1|108736.1|25
1722505330000|2024-08-01 09:42:10|108791.9|108741.9|108811.3|108761.3|108811.3|108761.3|108791.8|108741.8|41
1722505340000|2024-08-01 09:42:20|108811.6|108761.6|108805.2|108755.2|108811.6|108761.6|108803.3|108753.3|39
1722505350000|2024-08-01 09:42:30|108805.3|108755.3|108806.7|108756.7|108807|108757|108801.1|108751.1|26
1722505360000|2024-08-01 09:42:40|108807.3|108757.3|108810.7|108760.7|108811.2|108761.2|108807|108757|17
1722505370000|2024-08-01 09:42:50|108810.9|108760.9|108812.4|108762.4|108812.8|108762.8|108810.9|108760.9|13
1722505380000|2024-08-01 09:43:00|108812.5|108762.5|108832.9|108782.9|108833|108783|108812.5|108762.5|37
1722505390000|2024-08-01 09:43:10|108833.3|108783.3|108832.9|108782.9|108836.3|108786.3|108832.1|108782.1|24
1722505400000|2024-08-01 09:43:20|108833|108783|108835.3|108785.3|108837.8|108787.8|108833|108783|30
1722505410000|2024-08-01 09:43:30|108835.2|108785.2|108837.5|108787.5|108838.7|108788.7|108833.8|108783.8|18
1722505420000|2024-08-01 09:43:40|108836.3|108786.3|108833.2|108783.2|108836.3|108786.3|108832.4|108782.4|27
1722505430000|2024-08-01 09:43:50|108832.7|108782.7|108838.6|108788.6|108839.2|108789.2|108832.7|108782.7|27
1722505440000|2024-08-01 09:44:00|108838.7|108788.7|108837.9|108787.9|108842.8|108792.8|108837.9|108787.9|31
1722505450000|2024-08-01 09:44:10|108838.5|108788.5|108838|108788|108838.5|108788.5|108836.6|108786.6|13
1722505460000|2024-08-01 09:44:20|108838.1|108788.1|108838.2|108788.2|108838.4|108788.4|108838|108788|10
1722505470000|2024-08-01 09:44:30|108838|108788|108840.1|108790.1|108840.2|108790.2|108834.6|108784.6|24
1722505480000|2024-08-01 09:44:40|108839.6|108789.6|108833.6|108783.6|108839.9|108789.9|108833.2|108783.2|18
1722505490000|2024-08-01 09:44:50|108833.3|108783.3|108812.2|108762.2|108833.3|108783.3|108809.2|108759.2|38
1722505500000|2024-08-01 09:45:00|108812.6|108762.6|108820.5|108770.5|108820.5|108770.5|108812.6|108762.6|25
1722505510000|2024-08-01 09:45:10|108820.6|108770.6|108828.1|108778.1|108828.4|108778.4|108820.6|108770.6|20
1722505520000|2024-08-01 09:45:20|108825.9|108775.9|108806.5|108756.5|108825.9|108775.9|108806.3|108756.3|26
1722505530000|2024-08-01 09:45:30|108806.8|108756.8|108799.1|108749.1|108806.9|108756.9|108799.1|108749.1|24
1722505540000|2024-08-01 09:45:40|108799.4|108749.4|108800.9|108750.9|108801.4|108751.4|108791.6|108741.6|31
1722505550000|2024-08-01 09:45:50|108800.2|108750.2|108796.9|108746.9|108800.2|108750.2|108793.3|108743.3|35
1722505560000|2024-08-01 09:46:00|108796.5|108746.5|108801.8|108751.8|108801.9|108751.9|108796.4|108746.4|30
1722505570000|2024-08-01 09:46:10|108801.6|108751.6|108800.7|108750.7|108801.8|108751.8|108800.7|108750.7|11
1722505580000|2024-08-01 09:46:20|108800.9|108750.9|108801.2|108751.2|108801.8|108751.8|108800.6|108750.6|12
1722505590000|2024-08-01 09:46:30|108801.3|108751.3|108802|108752|108802.6|108752.6|108799.7|108749.7|12
1722505600000|2024-08-01 09:46:40|108802.1|108752.1|108806.6|108756.6|108806.7|108756.7|108801.9|108751.9|23
1722505610000|2024-08-01 09:46:50|108806.9|108756.9|108816.9|108766.9|108816.9|108766.9|108806.9|108756.9|41
1722505620000|2024-08-01 09:47:00|108817|108767|108820.8|108770.8|108821.2|108771.2|108817|108767|22
1722505630000|2024-08-01 09:47:10|108821.4|108771.4|108835.7|108785.7|108838.5|108788.5|108820.8|108770.8|31
1722505640000|2024-08-01 09:47:20|108835.9|108785.9|108839.6|108814.6|108842.9|108816.2|108835.9|108785.9|30
1722505650000|2024-08-01 09:47:30|108839.8|108814.8|108853.2|108828.2|108857.5|108832.5|108839.8|108814.8|41
1722505660000|2024-08-01 09:47:40|108850.9|108825.9|108837.5|108812.5|108850.9|108825.9|108828.6|108803.6|41
1722505670000|2024-08-01 09:47:50|108837|108812|108845.3|108820.3|108845.4|108820.4|108835.7|108810.7|28
1722505680000|2024-08-01 09:48:00|108845.1|108820.1|108833.7|108808.7|108845.2|108820.2|108828.3|108803.3|39
1722505690000|2024-08-01 09:48:10|108833.8|108808.8|108824.1|108799.1|108834.3|108809.3|108823.9|108798.9|41
1722505700000|2024-08-01 09:48:20|108824.2|108799.2|108830.1|108805.1|108836.7|108811.7|108824.2|108799.2|51
1722505710000|2024-08-01 09:48:30|108830|108805|108832.3|108807.3|108836.4|108811.4|108828.2|108803.2|25
1722505720000|2024-08-01 09:48:40|108832|108807|108830.6|108805.6|108833.2|108808.2|108830.4|108805.4|34
1722505730000|2024-08-01 09:48:50|108829.8|108804.8|108846.3|108821.3|108859.3|108821.6|108828.7|108803.7|34
1722505740000|2024-08-01 09:49:00|108846.5|108821.5|108853.2|108828.2|108853.8|108828.8|108846.2|108821.2|21
1722505750000|2024-08-01 09:49:10|108853.1|108828.1|108846.2|108821.2|108854.7|108829.7|108846.1|108821.1|26
1722505760000|2024-08-01 09:49:20|108846.4|108821.4|108844.5|108819.5|108846.4|108821.4|108844.5|108819.5|23
1722505770000|2024-08-01 09:49:30|108844.3|108819.3|108848.2|108823.2|108848.7|108823.7|108841.3|108816.3|28
1722505780000|2024-08-01 09:49:40|108847.6|108822.6|108871.1|108821.1|108871.1|108822.6|108847.6|108809.8|40
1722505790000|2024-08-01 09:49:50|108870.9|108820.9|108886.8|108836.8|108886.8|108836.8|108870.4|108820.4|35
1722505800000|2024-08-01 09:50:00|108886.5|108836.5|108885.2|108835.2|108886.7|108836.7|108879.4|108829.4|41
1722505810000|2024-08-01 09:50:10|108885.4|108835.4|108885.1|108835.1|108886.1|108836.1|108882.4|108832.4|34
1722505820000|2024-08-01 09:50:20|108884.8|108834.8|108888.1|108838.1|108891.8|108841.8|108884.3|108834.3|38
1722505830000|2024-08-01 09:50:30|108886.4|108836.4|108875.2|108850.2|108886.9|108859.2|108873.7|108834.7|57
1722505840000|2024-08-01 09:50:40|108875.4|108850.4|108872.8|108847.8|108875.4|108850.4|108868.2|108843.2|41
1722505850000|2024-08-01 09:50:50|108872.7|108847.7|108875.8|108850.8|108878.2|108853.2|108872.5|108847.5|26
1722505860000|2024-08-01 09:51:00|108876.2|108851.2|108878.6|108853.6|108878.8|108853.8|108876.2|108851.2|24
1722505870000|2024-08-01 09:51:10|108878.5|108853.5|108879.3|108854.3|108881.8|108856.8|108876.7|108851.7|34
1722505880000|2024-08-01 09:51:20|108879.2|108854.2|108889|108864|108895|108870|108879.2|108854.2|40
1722505890000|2024-08-01 09:51:30|108888.8|108863.8|108886.3|108861.3|108889|108864|108886.3|108861.3|34
1722505900000|2024-08-01 09:51:40|108886.1|108861.1|108885.7|108860.7|108888.9|108863.9|108884.6|108859.6|37
1722505910000|2024-08-01 09:51:50|108885.8|108860.8|108883.7|108858.7|108885.8|108860.8|108882.3|108857.3|42
1722505920000|2024-08-01 09:52:00|108884|108859|108893.3|108868.3|108896.8|108871.8|108883.7|108858.7|33
1722505930000|2024-08-01 09:52:10|108893|108868|108882.9|108857.9|108893|108868|108881.7|108856.7|36
1722505940000|2024-08-01 09:52:20|108882.4|108857.4|108880.3|108855.3|108882.9|108857.9|108878|108853|33
1722505950000|2024-08-01 09:52:30|108880.5|108855.5|108883.9|108858.9|108885.6|108860.6|108880.5|108855.5|45
1722505960000|2024-08-01 09:52:40|108883.2|108858.2|108885.9|108860.9|108886.1|108861.1|108882.2|108857.2|34
1722505970000|2024-08-01 09:52:50|108886|108861|108888|108863|108888|108863|108882.8|108857.8|42
1722505980000|2024-08-01 09:53:00|108887.8|108862.8|108889.4|108864.4|108897.3|108872.3|108887.8|108862.8|41
1722505990000|2024-08-01 09:53:10|108889.5|108864.5|108885.5|108860.5|108890.1|108865.1|108883.9|108858.9|36
1722506000000|2024-08-01 09:53:20|108885.8|108860.8|108878.5|108853.5|108887|108862|108878.4|108853.4|24
1722506010000|2024-08-01 09:53:30|108878.6|108853.6|108917.1|108867.1|108918.7|108868.7|108857.1|108832|54
1722506020000|2024-08-01 09:53:40|108917.3|108867.3|108919.6|108869.6|108919.6|108869.6|108914|108864|51
1722506030000|2024-08-01 09:53:50|108920.3|108870.3|108921.7|108871.7|108923.1|108873.1|108920.3|108870.3|30
1722506040000|2024-08-01 09:54:00|108921.8|108871.8|108927.4|108877.4|108929|108879|108921.8|108871.8|34
1722506050000|2024-08-01 09:54:10|108926.5|108876.5|108929.8|108879.8|108929.8|108879.8|108926.3|108876.3|33
1722506060000|2024-08-01 09:54:20|108929.2|108879.2|108920|108870|108929.2|108879.2|108917.2|108867.2|41
1722506070000|2024-08-01 09:54:30|108919.8|108869.8|108915.9|108865.9|108921.5|108871.5|108915|108865|38
1722506080000|2024-08-01 09:54:40|108915.6|108865.6|108911.6|108861.6|108915.6|108885.7|108889.6|108861.6|55
1722506090000|2024-08-01 09:54:50|108911.2|108861.2|108911.7|108861.7|108912.6|108862.6|108909.9|108859.9|33
1722506100000|2024-08-01 09:55:00|108911.9|108861.9|108912.1|108862.1|108912.3|108862.3|108911.4|108861.4|28
1722506110000|2024-08-01 09:55:10|108912.4|108862.4|108916|108866|108917.8|108867.8|108912.3|108862.3|29
1722506120000|2024-08-01 09:55:20|108916.2|108866.2|108910.6|108860.6|108918.7|108868.7|108910.6|108860.6|32
1722506130000|2024-08-01 09:55:30|108910.7|108860.7|108915.7|108865.7|108916.7|108866.7|108910.4|108860.4|31
1722506140000|2024-08-01 09:55:40|108916.1|108866.1|108915.5|108865.5|108916.2|108866.2|108914.1|108864.1|34
1722506150000|2024-08-01 09:55:50|108914.8|108864.8|108903.8|108878.8|108914.9|108882.2|108901.5|108863.4|38
1722506160000|2024-08-01 09:56:00|108904.2|108879.2|108898.6|108873.6|108904.8|108879.8|108898|108873|37
1722506170000|2024-08-01 09:56:10|108898.7|108873.7|108903.2|108878.2|108903.3|108878.3|108898.6|108873.6|42
1722506180000|2024-08-01 09:56:20|108903.3|108878.3|108912.2|108887.2|108912.2|108887.2|108902|108877|56
1722506190000|2024-08-01 09:56:30|108912|108887|108938.9|108913.9|108954.8|108918.7|108911|108886|47
1722506200000|2024-08-01 09:56:40|108938.7|108913.7|108942.1|108917.1|108942.6|108917.6|108938|108913|41
1722506210000|2024-08-01 09:56:50|108941.5|108916.5|108943.5|108918.5|108946.3|108921.3|108941|108916|35
1722506220000|2024-08-01 09:57:00|108943.4|108918.4|108931.7|108906.7|108944.7|108919.7|108930.2|108905.2|48
1722506230000|2024-08-01 09:57:10|108930.8|108905.8|108936.6|108911.6|108938|108913|108930.3|108905.3|40
1722506240000|2024-08-01 09:57:20|108936.7|108911.7|108957.1|108907.1|108957.1|108922.2|108936.5|108906|41
1722506250000|2024-08-01 09:57:30|108954.9|108904.9|108958.8|108908.8|108962.9|108912.9|108954.9|108904.9|48
1722506260000|2024-08-01 09:57:40|108958.9|108908.9|108962|108912|108964.5|108914.5|108958.9|108908.9|40
1722506270000|2024-08-01 09:57:50|108962.1|108912.1|108960.8|108910.8|108963.5|108913.5|108959.8|108909.8|32
1722506280000|2024-08-01 09:58:00|108960.7|108910.7|108954.5|108929.5|108961.6|108929.7|108946.3|108910.2|54
1722506290000|2024-08-01 09:58:10|108954.7|108929.7|108945.8|108920.8|108955|108930|108945.8|108920.8|36
1722506300000|2024-08-01 09:58:20|108946.6|108921.6|108940.6|108915.6|108946.6|108921.6|108936.2|108911.2|61
1722506310000|2024-08-01 09:58:30|108939.8|108914.8|108959.4|108909.4|108959.5|108917.8|108939.3|108906.8|47
1722506320000|2024-08-01 09:58:40|108959.7|108909.7|109013|108963|109018.8|108968.8|108949.7|108909.7|53
1722506330000|2024-08-01 09:58:50|109011.5|108961.5|109011.8|108961.8|109013.8|108963.8|109007.8|108957.8|40
1722506340000|2024-08-01 09:59:00|109012.9|108962.9|109012|108962|109014.1|108964.1|109008.7|108958.7|24
1722506350000|2024-08-01 09:59:10|109011.9|108961.9|109012.6|108962.6|109012.7|108962.7|109011.9|108961.9|4
1722506360000|2024-08-01 09:59:20|109012.7|108962.7|109019.4|108969.4|109021.1|108971.1|109011.7|108961.7|42
1722506370000|2024-08-01 09:59:30|109019.3|108969.3|109036.4|108986.4|109039.2|108989.2|109019|108969|42
1722506380000|2024-08-01 09:59:40|109037.2|108987.2|109045.8|108995.8|109046.5|108996.5|109035.8|108985.8|56
1722506390000|2024-08-01 09:59:50|109046.2|108996.2|109049|108999|109051.3|109001.3|109045.2|108995.2|50
1722506400000|2024-08-01 10:00:00|109047.4|108997.4|109070.3|109020.3|109071.9|109021.9|109046|108996|57
1722506410000|2024-08-01 10:00:10|109069.7|109019.7|109067.9|109017.9|109074.3|109024.3|109066.7|109016.7|36
1722506420000|2024-08-01 10:00:20|109067.8|109017.8|109068|109018|109068.9|109018.9|109061.9|109011.9|25
1722506430000|2024-08-01 10:00:30|109070.8|109020.8|109059|109009|109070.8|109020.8|109058.4|109008.4|36
1722506440000|2024-08-01 10:00:40|109059.1|109009.1|109044.6|109019.6|109059.2|109020.5|109044.6|109006.4|42
1722506450000|2024-08-01 10:00:50|109044.8|109019.8|109054.5|109029.5|109054.6|109029.6|109044.8|109019.8|43
1722506460000|2024-08-01 10:01:00|109055.1|109030.1|109039.6|109014.6|109059.9|109034.9|109039.6|109014.6|46
1722506470000|2024-08-01 10:01:10|109039.8|109014.8|109037.5|109012.5|109039.8|109014.8|109036.7|109011.7|31
1722506480000|2024-08-01 10:01:20|109037.6|109012.6|109036.5|109011.5|109041.1|109016.1|109036.4|109011.4|31
1722506490000|2024-08-01 10:01:30|109037.4|109012.4|109038.5|109013.5|109039.4|109014.4|109035.1|109010.1|36
1722506500000|2024-08-01 10:01:40|109038.6|109013.6|109037.3|109012.3|109045.4|109020.4|109037.1|109012.1|40
1722506510000|2024-08-01 10:01:50|109039.1|109014.1|109044|109019|109045.9|109020.9|109038.4|109013.4|41
1722506520000|2024-08-01 10:02:00|109044.3|109019.3|109055|109030|109055|109030|109044.1|109019.1|42
1722506530000|2024-08-01 10:02:10|109055.3|109030.3|109055.6|109030.6|109056.6|109031.6|109052.7|109027.7|37
1722506540000|2024-08-01 10:02:20|109055.4|109030.4|109055.1|109030.1|109056.2|109031.2|109054.4|109029.4|29
1722506550000|2024-08-01 10:02:30|109055.4|109030.4|109052|109027|109056|109031|109049|109024|35
1722506560000|2024-08-01 10:02:40|109052.2|109027.2|109054.2|109029.2|109058|109033|109052.2|109027.2|43
1722506570000|2024-08-01 10:02:50|109054.3|109029.3|109052.7|109027.7|109056.1|109031.1|109052|109027|35
1722506580000|2024-08-01 10:03:00|109052.1|109027.1|109064.2|109039.2|109064.2|109039.2|109051.6|109026.6|33
1722506590000|2024-08-01 10:03:10|109064.4|109039.4|109079.4|109054.4|109081.3|109056.3|109063.9|109038.9|25
1722506600000|2024-08-01 10:03:20|109080|109055|109058.9|109008.9|109082.2|109057.2|109044.2|109005.3|56
1722506610000|2024-08-01 10:03:30|109059.3|109009.3|109071|109021|109072.7|109022.7|109059.3|109009.3|36
1722506620000|2024-08-01 10:03:40|109071.1|109021.1|109075.3|109025.3|109075.7|109025.7|109070.5|109020.5|27
1722506630000|2024-08-01 10:03:50|109075.4|109025.4|109067.3|109017.3|109078|109028|109065.9|109015.9|35
1722506640000|2024-08-01 10:04:00|109069|109019|109084.4|109059.4|109087.6|109060.9|109069|109019|43
1722506650000|2024-08-01 10:04:10|109084.7|109059.7|109084.5|109059.5|109085.1|109060.1|109082.1|109057.1|30
1722506660000|2024-08-01 10:04:20|109084.6|109059.6|109077.8|109052.8|109084.6|109059.6|109077.2|109052.2|35
1722506670000|2024-08-01 10:04:30|109077.7|109052.7|109078.7|109053.7|109079.9|109054.9|109077.7|109052.7|35
1722506680000|2024-08-01 10:04:40|109078.9|109053.9|109093|109043|109093|109059|109078|109042.4|34
1722506690000|2024-08-01 10:04:50|109093.2|109043.2|109085.9|109035.9|109096.4|109046.4|109084.4|109034.4|47
1722506700000|2024-08-01 10:05:00|109086|109036|109101.7|109051.7|109104.2|109054.2|109085.7|109035.7|42
1722506710000|2024-08-01 10:05:10|109101.9|109051.9|109098.8|109048.8|109102.5|109052.5|109098.8|109048.8|40
1722506720000|2024-08-01 10:05:20|109098.7|109048.7|109100.8|109050.8|109100.8|109050.8|109097.4|109047.4|35
1722506730000|2024-08-01 10:05:30|109102.7|109052.7|109104.1|109054.1|109104.8|109054.8|109101.4|109051.4|50
1722506740000|2024-08-01 10:05:40|109104|109054|109100|109050|109104|109054|109098.6|109048.6|28
1722506750000|2024-08-01 10:05:50|109099.7|109049.7|109103.6|109053.6|109109.8|109073|109091.8|109049.4|46
1722506760000|2024-08-01 10:06:00|109103.1|109053.1|109105.7|109055.7|109106.3|109056.3|109099.4|109049.4|37
1722506770000|2024-08-01 10:06:10|109105.3|109055.3|109079.5|109029.5|109105.3|109055.3|109079.5|109029.5|42
1722506780000|2024-08-01 10:06:20|109079.8|109029.8|109074.9|109024.9|109081.9|109031.9|109074.9|109024.9|37
1722506790000|2024-08-01 10:06:30|109075.5|109025.5|109079.2|109029.2|109080.8|109030.8|109075.5|109025.5|28
1722506800000|2024-08-01 10:06:40|109078.6|109028.6|109081.1|109031.1|109081.9|109031.9|109078.5|109028.5|42
1722506810000|2024-08-01 10:06:50|109081.2|109031.2|109081.9|109031.9|109083.3|109033.3|109081.1|109031.1|23
1722506820000|2024-08-01 10:07:00|109081.5|109031.5|109082.8|109032.8|109084.7|109034.7|109077.7|109027.7|45
1722506830000|2024-08-01 10:07:10|109079.2|109029.2|109086.8|109036.8|109087.1|109037.1|109078.4|109028.4|44
1722506840000|2024-08-01 10:07:20|109086.4|109036.4|109079|109029|109086.4|109036.4|109078.9|109028.9|32
1722506850000|2024-08-01 10:07:30|109078.9|109028.9|109079|109029|109079.8|109029.8|109078.3|109028.3|19
1722506860000|2024-08-01 10:07:40|109079.4|109029.4|109080|109030|109081.5|109031.5|109079.2|109029.2|19
1722506870000|2024-08-01 10:07:50|109079.7|109029.7|109077.2|109027.2|109082.6|109032.6|109077.2|109027.2|24
1722506880000|2024-08-01 10:08:00|109077.6|109027.6|109079|109029|109080.1|109030.1|109072.1|109022.1|42
1722506890000|2024-08-01 10:08:10|109080.3|109030.3|109084.5|109034.5|109084.5|109034.5|109079.7|109029.7|26
1722506900000|2024-08-01 10:08:20|109084.9|109034.9|109080.6|109030.6|109095|109045|109077.6|109027.6|42
1722506910000|2024-08-01 10:08:30|109080.5|109030.5|109083.5|109033.5|109087.9|109037.9|109080.5|109030.5|23
1722506920000|2024-08-01 10:08:40|109083.6|109033.6|109089|109039|109090.6|109040.6|109083.6|109033.6|33
1722506930000|2024-08-01 10:08:50|109088.9|109038.9|109093.5|109043.5|109094.9|109044.9|109088.7|109038.7|33
1722506940000|2024-08-01 10:09:00|109092.5|109042.5|109088.9|109038.9|109093.6|109043.6|109088.4|109038.4|28
1722506950000|2024-08-01 10:09:10|109088.8|109038.8|109087.6|109037.6|109089.7|109039.7|109082.3|109032.3|48
1722506960000|2024-08-01 10:09:20|109088.2|109038.2|109069.9|109019.9|109089.7|109039.7|109069.9|109019.9|37
1722506970000|2024-08-01 10:09:30|109068.8|109018.8|109071.8|109021.8|109073.4|109023.4|109066.2|109016.2|55
1722506980000|2024-08-01 10:09:40|109071|109021|109068.3|109018.3|109071.8|109021.8|109065.5|109015.5|25
1722506990000|2024-08-01 10:09:50|109068.6|109018.6|109073.2|109023.2|109073.7|109023.7|109066.9|109016.9|28
1722507000000|2024-08-01 10:10:00|109073|109023|109070.2|109020.2|109073.4|109023.4|109068.8|109018.8|30
1722507010000|2024-08-01 10:10:10|109069.9|109019.9|109071.8|109021.8|109072.3|109022.3|109067.7|109017.7|34
1722507020000|2024-08-01 10:10:20|109071.9|109021.9|109072.5|109022.5|109073.5|109023.5|109070.4|109020.4|30
1722507030000|2024-08-01 10:10:30|109072.3|109022.3|109066|109016|109072.3|109022.3|109066|109016|30
1722507040000|2024-08-01 10:10:40|109066.5|109016.5|109066.5|109016.5|109069.1|109019.1|109065.3|109015.3|46
1722507050000|2024-08-01 10:10:50|109066.2|109016.2|109066.9|109016.9|109068.7|109018.7|109064.3|109014.3|30
1722507060000|2024-08-01 10:11:00|109067.1|109017.1|109069|109019|109071|109021|109067|109017|30
1722507070000|2024-08-01 10:11:10|109069.6|109019.6|109074.6|109024.6|109074.6|109024.6|109069.1|109019.1|17
1722507080000|2024-08-01 10:11:20|109075.2|109025.2|109072.2|109022.2|109075.4|109025.4|109072.2|109022.2|27
1722507090000|2024-08-01 10:11:30|109072.4|109022.4|109072.7|109022.7|109080.7|109030.7|109072.4|109022.4|40
1722507100000|2024-08-01 10:11:40|109072.8|109022.8|109065.3|109015.3|109074.4|109024.4|109065.3|109015.3|42
1722507110000|2024-08-01 10:11:50|109064.4|109014.4|109062.9|109012.9|109064.9|109014.9|109060.4|109010.4|25
1722507120000|2024-08-01 10:12:00|109063|109013|109050.6|109025.6|109063|109027.1|109048.2|109012.7|33
1722507130000|2024-08-01 10:12:10|109050.9|109025.9|109048.1|109023.1|109050.9|109025.9|109048.1|109023.1|17
1722507140000|2024-08-01 10:12:20|109048|109023|109052.6|109027.6|109052.7|109027.7|109048|109023|22
1722507150000|2024-08-01 10:12:30|109053|109028|109055.6|109030.6|109055.8|109030.8|109052.6|109027.6|21
1722507160000|2024-08-01 10:12:40|109055.7|109030.7|109046.7|109021.7|109056.9|109031.9|109046.7|109021.7|34
1722507170000|2024-08-01 10:12:50|109046.5|109021.5|109038|108988|109049.6|109024.6|109037.9|108988|37
1722507180000|2024-08-01 10:13:00|109038.2|108988.2|109038.8|108988.8|109039.8|108989.8|109035.5|108985.5|38
1722507190000|2024-08-01 10:13:10|109039.2|108989.2|109040.9|108990.9|109042.6|108992.6|109038|108988|41
1722507200000|2024-08-01 10:13:20|109041|108991|109043.3|108993.3|109044.3|108994.3|109038.4|108988.4|42
1722507210000|2024-08-01 10:13:30|109044.4|108994.4|109027.1|109002.1|109044.5|109002.5|109026.1|108989.3|27
1722507220000|2024-08-01 10:13:40|109027.2|109002.2|109025.9|109000.9|109030.1|109005.1|109025.9|109000.9|29
1722507230000|2024-08-01 10:13:50|109026.1|109001.1|109019.3|108994.3|109026.7|109001.7|109015.7|108990.7|33
1722507240000|2024-08-01 10:14:00|109019.4|108994.4|109009.3|108984.3|109019.4|108994.4|109009.1|108984.1|29
1722507250000|2024-08-01 10:14:10|109009.5|108984.5|109007.6|108982.6|109010.8|108985.8|109002.7|108977.7|43
1722507260000|2024-08-01 10:14:20|109007.7|108982.7|109016.9|108991.9|109018.6|108993.6|109006.8|108981.8|32
1722507270000|2024-08-01 10:14:30|109016.4|108991.4|109017.8|108992.8|109022.5|108997.5|109016.4|108991.4|32
1722507280000|2024-08-01 10:14:40|109017.5|108992.5|109009.3|108984.3|109017.5|108992.5|109007.4|108982.4|24
1722507290000|2024-08-01 10:14:50|109009.5|108984.5|109016|108991|109018.1|108993.1|109009.5|108984.5|24
1722507300000|2024-08-01 10:15:00|109016.8|108991.8|109021.1|108996.1|109021.3|108996.3|109016.4|108991.4|34
1722507310000|2024-08-01 10:15:10|109021|108996|109016.7|108991.7|109021.9|108996.9|109012.6|108987.6|35
1722507320000|2024-08-01 10:15:20|109016.8|108991.8|109013.5|108988.5|109017|108992|109013.3|108988.3|25
1722507330000|2024-08-01 10:15:30|109013.7|108988.7|109014.8|108989.8|109015.1|108990.1|109013.5|108988.5|16
1722507340000|2024-08-01 10:15:40|109014.7|108989.7|109009.1|108984.1|109014.9|108989.9|109007.8|108982.8|23
1722507350000|2024-08-01 10:15:50|109009|108984|108999.8|108974.8|109009.4|108984.4|108999.8|108974.8|34
1722507360000|2024-08-01 10:16:00|109000|108975|108999.2|108974.2|109002.5|108977.5|108999.2|108974.2|24
1722507370000|2024-08-01 10:16:10|108998.7|108973.7|108994.6|108969.6|109000|108975|108994|108969|26
1722507380000|2024-08-01 10:16:20|108994.9|108969.9|108996.7|108971.7|108996.7|108971.7|108994.9|108969.9|13
1722507390000|2024-08-01 10:16:30|108996.8|108971.8|108995.7|108970.7|108996.8|108971.8|108995|108970|22
1722507400000|2024-08-01 10:16:40|108995.8|108970.8|109002.9|108977.9|109004.4|108979.4|108995|108970|26
1722507410000|2024-08-01 10:16:50|109004.8|108979.8|109007.9|108982.9|109007.9|108982.9|109004.8|108979.8|18
1722507420000|2024-08-01 10:17:00|109008|108983|109026.5|109001.5|109026.5|109001.5|109008|108983|44
1722507430000|2024-08-01 10:17:10|109026.7|109001.7|109041.6|109016.6|109049|109016.6|109026.4|108998.6|31
1722507440000|2024-08-01 10:17:20|109043|109018|109037|109012|109045.9|109020.9|109036.9|109011.9|35
1722507450000|2024-08-01 10:17:30|109036.7|109011.7|109029.3|109004.3|109036.7|109011.7|109027.2|109002.2|44
1722507460000|2024-08-01 10:17:40|109029.5|109004.5|109019.6|108994.6|109030.8|109005.8|109019.6|108994.6|25
1722507470000|2024-08-01 10:17:50|109017.9|108992.9|109011.8|108986.8|109017.9|108992.9|109011.6|108986.6|28
1722507480000|2024-08-01 10:18:00|109010.3|108985.3|109013.3|108988.3|109014.4|108989.4|109010.3|108985.3|29
1722507490000|2024-08-01 10:18:10|109013.5|108988.5|109016.8|108991.8|109017|108992|109013.5|108988.5|21
1722507500000|2024-08-01 10:18:20|109017.1|108992.1|109015.6|108990.6|109017.1|108992.1|109014.1|108989.1|30
1722507510000|2024-08-01 10:18:30|109015.8|108990.8|109014.5|108989.5|109016.5|108991.5|109014.3|108989.3|28
1722507520000|2024-08-01 10:18:40|109014.3|108989.3|109014.3|108989.3|109015.2|108990.2|109013.2|108988.2|39
1722507530000|2024-08-01 10:18:50|109014.1|108989.1|109009.5|108984.5|109017.1|108992.1|109008.6|108983.6|40
1722507540000|2024-08-01 10:19:00|109009.8|108984.8|109021.3|108971.3|109021.3|108987.4|109007.7|108968.4|43
1722507550000|2024-08-01 10:19:10|109018.5|108968.5|109029.3|108979.3|109029.3|108979.3|109017.1|108967.1|43
1722507560000|2024-08-01 10:19:20|109029|108979|109032.5|108982.5|109033.7|108983.7|109026.2|108976.2|43
1722507570000|2024-08-01 10:19:30|109032.4|108982.4|109057.2|109007.2|109059.7|109009.7|109032.4|108982.4|37
1722507580000|2024-08-01 10:19:40|109056.5|109006.5|109061.8|109011.8|109069.1|109019.1|109055.3|109005.3|48
1722507590000|2024-08-01 10:19:50|109062.7|109012.7|109064.7|109014.7|109065.7|109015.7|109060.7|109010.7|55
1722507600000|2024-08-01 10:20:00|109063.9|109013.9|109060.9|109010.9|109063.9|109013.9|109056.3|109006.3|54
1722507610000|2024-08-01 10:20:10|109061.3|109011.3|109061.2|109011.2|109066.5|109016.5|109059.1|109009.1|42
1722507620000|2024-08-01 10:20:20|109062.2|109012.2|109068.1|109018.1|109069.2|109019.2|109061.9|109011.9|38
1722507630000|2024-08-01 10:20:30|109067.9|109017.9|109066.1|109016.1|109067.9|109017.9|109063.5|109013.5|50
1722507640000|2024-08-01 10:20:40|109065.8|109015.8|109057.8|109007.8|109066|109016|109056.6|109006.6|51
1722507650000|2024-08-01 10:20:50|109057.6|109007.6|109058.3|109008.3|109059.8|109009.8|109056.4|109006.4|45
1722507660000|2024-08-01 10:21:00|109059.3|109009.3|109058|109008|109066.4|109016.4|109057.4|109007.4|61
1722507670000|2024-08-01 10:21:10|109057.5|109007.5|109057.5|109007.5|109058.7|109008.7|109049.8|108999.8|62
1722507680000|2024-08-01 10:21:20|109057.7|109007.7|109059|109009|109061.9|109011.9|109056.8|109006.8|59
1722507690000|2024-08-01 10:21:30|109058|109008|109057.7|109007.7|109067.7|109017.7|109057.7|109007.7|33
1722507700000|2024-08-01 10:21:40|109057.9|109007.9|109056.2|109006.2|109057.9|109007.9|109055.1|109005.1|28
1722507710000|2024-08-01 10:21:50|109056.7|109006.7|109057.2|109007.2|109059.3|109009.3|109056.4|109006.4|26
1722507720000|2024-08-01 10:22:00|109057.5|109007.5|109065.1|109015.1|109066.8|109016.8|109055.6|109005.6|26
1722507730000|2024-08-01 10:22:10|109065|109015|109072.8|109047.8|109073.2|109047.8|109062.1|109012.1|34
1722507740000|2024-08-01 10:22:20|109071.9|109046.9|109082|109057|109082|109057|109071.9|109046.9|31
1722507750000|2024-08-01 10:22:30|109081.8|109056.8|109080|109055|109082.7|109057.7|109079.9|109054.9|15
1722507760000|2024-08-01 10:22:40|109079.7|109054.7|109087.7|109037.7|109092.4|109054.9|109073.1|109037.3|31
1722507770000|2024-08-01 10:22:50|109088.7|109038.7|109093.1|109043.1|109093.1|109043.1|109088.1|109038.1|22
1722507780000|2024-08-01 10:23:00|109092.6|109042.6|109107|109057|109107.2|109057.2|109092.6|109042.6|43
1722507790000|2024-08-01 10:23:10|109106|109056|109106.8|109056.8|109109.8|109059.8|109104.9|109054.9|44
1722507800000|2024-08-01 10:23:20|109107.3|109057.3|109117.2|109067.2|109117.2|109067.2|109105.9|109055.9|46
1722507810000|2024-08-01 10:23:30|109115.1|109065.1|109116.3|109066.3|109118|109068|109115|109065|28
1722507820000|2024-08-01 10:23:40|109116.9|109066.9|109113.4|109063.4|109116.9|109066.9|109109.5|109059.5|31
1722507830000|2024-08-01 10:23:50|109113.7|109063.7|109110.4|109060.4|109113.7|109063.7|109108.8|109058.8|28
1722507840000|2024-08-01 10:24:00|109111.1|109061.1|109084.9|109059.9|109111.4|109066|109084.4|109053.8|36
1722507850000|2024-08-01 10:24:10|109084.8|109059.8|109083.5|109058.5|109084.8|109059.8|109083.1|109058.1|14
1722507860000|2024-08-01 10:24:20|109081.9|109056.9|109076.4|109051.4|109081.9|109056.9|109076.4|109051.4|14
1722507870000|2024-08-01 10:24:30|109076.3|109051.3|109073.3|109048.3|109076.6|109051.6|109071.1|109046.1|34
1722507880000|2024-08-01 10:24:40|109073.4|109048.4|109073|109048|109085.7|109060.7|109072.5|109047.5|32
1722507890000|2024-08-01 10:24:50|109073.2|109048.2|109064.1|109039.1|109073.3|109048.3|109064.1|109039.1|22
1722507900000|2024-08-01 10:25:00|109064.5|109039.5|109066|109041|109066|109041|109062.9|109037.9|24
1722507910000|2024-08-01 10:25:10|109066.1|109041.1|109077.4|109027.4|109078.5|109043.4|109065.6|109027.4|27
1722507920000|2024-08-01 10:25:20|109075.9|109025.9|109077.6|109027.6|109079.5|109029.5|109073.5|109023.5|26
1722507930000|2024-08-01 10:25:30|109077.7|109027.7|109075.5|109025.5|109079.5|109029.5|109070.1|109020.1|33
1722507940000|2024-08-01 10:25:40|109075.9|109025.9|109083.7|109033.7|109084|109034|109075.6|109025.6|33
1722507950000|2024-08-01 10:25:50|109083.5|109033.5|109081|109031|109085.5|109035.5|109081|109031|20
1722507960000|2024-08-01 10:26:00|109080.6|109030.6|109077.9|109027.9|109081.5|109031.5|109073.7|109023.7|39
1722507970000|2024-08-01 10:26:10|109078.2|109028.2|109078|109028|109079.6|109029.6|109075.6|109025.6|30
1722507980000|2024-08-01 10:26:20|109078.8|109028.8|109079.3|109029.3|109079.9|109029.9|109077.1|109027.1|29
1722507990000|2024-08-01 10:26:30|109079.5|109029.5|109077.9|109027.9|109079.6|109029.6|109074|109024|23
1722508000000|2024-08-01 10:26:40|109076.1|109026.1|109077.9|109027.9|109078.1|109028.1|109075.7|109025.7|29
1722508010000|2024-08-01 10:26:50|109077.6|109027.6|109052.2|109027.2|109077.6|109027.6|109052|109004.2|45
1722508020000|2024-08-01 10:27:00|109051.5|109026.5|109054|109029|109054.7|109029.7|109050.6|109025.6|31
1722508030000|2024-08-01 10:27:10|109053.4|109028.4|109047.8|109022.8|109053.4|109028.4|109047.8|109022.8|55
1722508040000|2024-08-01 10:27:20|109049.2|109024.2|109050.5|109025.5|109050.5|109025.5|109046.3|109021.3|39
1722508050000|2024-08-01 10:27:30|109050|109025|109047.5|109022.5|109053.5|109028.5|109047.1|109022.1|36
1722508060000|2024-08-01 10:27:40|109047.4|109022.4|109047.7|109022.7|109048|109023|109039.7|109014.7|50
1722508070000|2024-08-01 10:27:50|109047.2|109022.2|109044.8|109019.8|109049.6|109024.6|109044.8|109019.8|41
1722508080000|2024-08-01 10:28:00|109045.8|109020.8|109056.8|109006.8|109056.8|109020.8|109044.2|109001|48
1722508090000|2024-08-01 10:28:10|109056.9|109006.9|109057.4|109007.4|109059.9|109009.9|109054.4|109004.4|33
1722508100000|2024-08-01 10:28:20|109058|109008|109061.3|109011.3|109064|109014|109056.5|109006.5|56
1722508110000|2024-08-01 10:28:30|109061.6|109011.6|109064|109014|109064.7|109014.7|109056.6|109006.6|38
1722508120000|2024-08-01 10:28:40|109065.1|109015.1|109066.8|109016.8|109068|109018|109064.7|109014.7|28
1722508130000|2024-08-01 10:28:50|109067|109017|109062.1|109012.1|109067|109017|109062.1|109012.1|18
1722508140000|2024-08-01 10:29:00|109061.9|109011.9|109061|109011|109062.1|109012.1|109057.2|109007.2|47
1722508150000|2024-08-01 10:29:10|109060.6|109010.6|109057.3|109007.3|109060.6|109010.6|109057.3|109007.3|41
1722508160000|2024-08-01 10:29:20|109057.2|109007.2|109059.6|109009.6|109059.6|109009.6|109051.6|109001.6|39
1722508170000|2024-08-01 10:29:30|109059.8|109009.8|109066.2|109016.2|109066.3|109016.3|109058.4|109008.4|23
1722508180000|2024-08-01 10:29:40|109066.6|109016.6|109067.5|109017.5|109067.9|109017.9|109066.4|109016.4|19
1722508190000|2024-08-01 10:29:50|109067.6|109017.6|109067.4|109017.4|109069.9|109019.9|109066.7|109016.7|23
1722508200000|2024-08-01 10:30:00|109067.5|109017.5|109065.3|109015.3|109067.5|109017.5|109064.7|109014.7|20
1722508210000|2024-08-01 10:30:10|109066.8|109016.8|109068.4|109018.4|109069.2|109019.2|109066|109016|19
1722508220000|2024-08-01 10:30:20|109068.5|109018.5|109087.4|109037.4|109089.7|109039.7|109068.5|109018.5|39
1722508230000|2024-08-01 10:30:30|109087|109037|109090|109040|109090|109040|109087|109037|15
1722508240000|2024-08-01 10:30:40|109090.2|109040.2|109089.7|109039.7|109091|109041|109088.9|109038.9|13
1722508250000|2024-08-01 10:30:50|109089.8|109039.8|109091.4|109041.4|109091.5|109041.5|109089.7|109039.7|22
1722508260000|2024-08-01 10:31:00|109091|109041|109090.2|109040.2|109092|109042|109089.8|109039.8|28
1722508270000|2024-08-01 10:31:10|109090.3|109040.3|109090.5|109040.5|109093.2|109043.2|109090.2|109040.2|28
1722508280000|2024-08-01 10:31:20|109090.2|109040.2|109087.4|109037.4|109091|109041|109087.4|109037.4|27
1722508290000|2024-08-01 10:31:30|109088.1|109038.1|109084.4|109034.4|109088.3|109038.3|109084.4|109034.4|16
1722508300000|2024-08-01 10:31:40|109083.9|109033.9|109081.4|109031.4|109083.9|109033.9|109081.3|109031.3|17
1722508310000|2024-08-01 10:31:50|109081.6|109031.6|109088.9|109038.9|109089|109039|109081.2|109031.2|37
1722508320000|2024-08-01 10:32:00|109088.4|109038.4|109088.2|109038.2|109089.1|109039.1|109088.2|109038.2|19
1722508330000|2024-08-01 10:32:10|109088.4|109038.4|109084.9|109034.9|109089.2|109039.2|109083.7|109033.7|15
1722508340000|2024-08-01 10:32:20|109084.5|109034.5|109087|109037|109088.5|109038.5|109084|109034|23
1722508350000|2024-08-01 10:32:30|109086.9|109036.9|109090.3|109040.3|109091|109041|109086.7|109036.7|17
1722508360000|2024-08-01 10:32:40|109089.9|109039.9|109090.1|109040.1|109090.6|109040.6|109089.7|109039.7|19
1722508370000|2024-08-01 10:32:50|109089.8|109039.8|109094.8|109044.8|109095|109045|109089.5|109039.5|22
1722508380000|2024-08-01 10:33:00|109095|109045|109094.7|109044.7|109096.4|109046.4|109094.2|109044.2|25
1722508390000|2024-08-01 10:33:10|109094.9|109044.9|109092.4|109042.4|109096|109046|109092.4|109042.4|17
1722508400000|2024-08-01 10:33:20|109092.7|109042.7|109091.4|109041.4|109092.7|109042.7|109090.6|109040.6|13
1722508410000|2024-08-01 10:33:30|109094|109044|109090.8|109040.8|109094.2|109044.2|109089.2|109039.2|20
1722508420000|2024-08-01 10:33:40|109093|109043|109091.3|109041.3|109093|109043|109091.1|109041.1|10
1722508430000|2024-08-01 10:33:50|109091.4|109041.4|109091.3|109041.3|109091.8|109041.8|109089.8|109039.8|12
1722508440000|2024-08-01 10:34:00|109091.2|109041.2|109090.7|109040.7|109091.3|109041.3|109090.7|109040.7|9
1722508450000|2024-08-01 10:34:10|109090.4|109040.4|109056|109006|109091.1|109041.1|109055.7|109005.7|22
1722508460000|2024-08-01 10:34:20|109055|109005|109052.3|109002.3|109055.2|109005.2|109047.8|108997.8|32
1722508470000|2024-08-01 10:34:30|109052.4|109002.4|109079.5|109029.5|109079.9|109029.9|109052.3|109002.3|28
1722508480000|2024-08-01 10:34:40|109079.9|109029.9|109083.6|109033.6|109087.1|109037.1|109079.2|109029.2|23
1722508490000|2024-08-01 10:34:50|109084|109034|109079.7|109029.7|109086.3|109036.3|109079.7|109029.7|26
1722508500000|2024-08-01 10:35:00|109079.3|109029.3|109054.6|109004.6|109079.3|109029.3|109054.5|109004.5|42
1722508510000|2024-08-01 10:35:10|109054.2|109004.2|109048|108998|109054.7|109004.7|109044|108994|36
1722508520000|2024-08-01 10:35:20|109037.1|109012.1|109035.4|109010.4|109037.1|109012.1|109034.6|109009.6|23
1722508530000|2024-08-01 10:35:30|109035.5|109010.5|109036.1|109011.1|109038.2|109013.2|109033.8|109008.8|35
1722508540000|2024-08-01 10:35:40|109036.3|109011.3|109033|109008|109038.2|109013.2|109032.3|109007.3|43
1722508550000|2024-08-01 10:35:50|109032.9|109007.9|109040.4|109015.4|109042.9|109017.9|109032.9|109007.9|35
1722508560000|2024-08-01 10:36:00|109040.3|109015.3|109041.1|109016.1|109041.7|109016.7|109040|109015|14
1722508570000|2024-08-01 10:36:10|109041.2|109016.2|109041.9|109016.9|109042.3|109017.3|109041|109016|15
1722508580000|2024-08-01 10:36:20|109042|109017|109043|109018|109044.6|109019.6|109042|109017|13
1722508590000|2024-08-01 10:36:30|109043.3|109018.3|109043.3|109018.3|109043.3|109018.3|109043.1|109018.1|5
1722508600000|2024-08-01 10:36:40|109043.5|109018.5|109042.4|109017.4|109043.7|109018.7|109042.2|109017.2|10
1722508610000|2024-08-01 10:36:50|109042.5|109017.5|109044.2|109019.2|109044.2|109019.2|109042.5|109017.5|14
1722508620000|2024-08-01 10:37:00|109044.1|109019.1|109043.5|109018.5|109044.2|109019.2|109042.8|109017.8|28
1722508630000|2024-08-01 10:37:10|109043.8|109018.8|109043|109018|109043.8|109018.8|109042.9|109017.9|7
1722508640000|2024-08-01 10:37:20|109042.8|109017.8|109042.1|109017.1|109043|109018|109041|109016|21
1722508650000|2024-08-01 10:37:30|109041.9|109016.9|109042.6|109017.6|109043|109018|109041.9|109016.9|19
1722508660000|2024-08-01 10:37:40|109042.5|109017.5|109044.1|109019.1|109044.3|109019.3|109042.3|109017.3|20
1722508670000|2024-08-01 10:37:50|109044|109019|109042|109017|109044|109019|109042|109017|10
1722508680000|2024-08-01 10:38:00|109041.9|109016.9|109041.4|109016.4|109042|109017|109041|109016|15
1722508690000|2024-08-01 10:38:10|109041.1|109016.1|109041.1|109016.1|109041.4|109016.4|109041.1|109016.1|6
1722508700000|2024-08-01 10:38:20|109042.1|109017.1|109040.4|109015.4|109042.1|109017.1|109040.2|109015.2|11
1722508710000|2024-08-01 10:38:30|109040.5|109015.5|109042.2|109017.2|109043.3|109018.3|109039.3|109014.3|32
1722508720000|2024-08-01 10:38:40|109042.1|109017.1|109039.7|109014.7|109042.1|109017.1|109031.4|109006.4|25
1722508730000|2024-08-01 10:38:50|109039.5|109014.5|109040.1|109015.1|109040.3|109015.3|109038.9|109013.9|27
1722508740000|2024-08-01 10:39:00|109039.8|109014.8|109038.9|109013.9|109041.8|109016.8|109038.7|109013.7|24
1722508750000|2024-08-01 10:39:10|109039|109014|109042.5|109017.5|109042.6|109017.6|109038.8|109013.8|19
1722508760000|2024-08-01 10:39:20|109042|109017|109044|109019|109044|109019|109042|109017|21
1722508770000|2024-08-01 10:39:30|109043.7|109018.7|109043.2|109018.2|109043.7|109018.7|109041.9|109016.9|15
1722508780000|2024-08-01 10:39:40|109042.8|109017.8|109038.6|109013.6|109043.2|109018.2|109038.6|109013.6|15
1722508790000|2024-08-01 10:39:50|109038.4|109013.4|109039.3|109014.3|109039.5|109014.5|109037.9|109012.9|18
1722508800000|2024-08-01 10:40:00|109039.4|109014.4|109038.2|109013.2|109039.4|109014.4|109037.5|109012.5|20
1722508810000|2024-08-01 10:40:10|109038.1|109013.1|109032.7|109007.7|109038.1|109013.1|109030.2|109005.2|23
1722508820000|2024-08-01 10:40:20|109032.9|109007.9|109032.4|109007.4|109032.9|109007.9|109032.1|109007.1|11
1722508830000|2024-08-01 10:40:30|109032.3|109007.3|109030.7|109005.7|109033.3|109008.3|109029.9|109004.9|14
1722508840000|2024-08-01 10:40:40|109030.8|109005.8|109033.6|109008.6|109034.9|109009.9|109030.8|109005.8|12
1722508850000|2024-08-01 10:40:50|109033.1|109008.1|109030.4|109005.4|109033.7|109008.7|109030.2|109005.2|18
1722508860000|2024-08-01 10:41:00|109029.8|109004.8|109029.1|109004.1|109029.9|109004.9|109027.2|109002.2|22
1722508870000|2024-08-01 10:41:10|109029.3|109004.3|109029.9|109004.9|109030.7|109005.7|109029.3|109004.3|19
1722508880000|2024-08-01 10:41:20|109030|109005|109033|109008|109033|109008|109029.8|109004.8|12
1722508890000|2024-08-01 10:41:30|109033.1|109008.1|109032.1|109007.1|109033.1|109008.1|109031.6|109006.6|13
1722508900000|2024-08-01 10:41:40|109031.9|109006.9|109028.4|109003.4|109033.7|109008.7|109027.2|109002.2|21
1722508910000|2024-08-01 10:41:50|109027.9|109002.9|109024.3|108999.3|109027.9|109002.9|109024.3|108999.3|20
1722508920000|2024-08-01 10:42:00|109016.7|108991.7|109008.9|108983.9|109016.7|108991.7|109007.3|108982.3|52
1722508930000|2024-08-01 10:42:10|109009.3|108984.3|109014.5|108964.5|109015.4|108984.7|109003.1|108963.7|45
1722508940000|2024-08-01 10:42:20|109014.8|108964.8|109016.2|108966.2|109016.8|108966.8|109014.4|108964.4|49
1722508950000|2024-08-01 10:42:30|109016.4|108966.4|109004.4|108954.4|109017.3|108967.3|109004.4|108954.4|53
1722508960000|2024-08-01 10:42:40|109003.4|108953.4|109013.3|108963.3|109013.5|108963.5|109003.4|108953.4|32
1722508970000|2024-08-01 10:42:50|109013.1|108963.1|109005.4|108955.4|109013.6|108963.6|109005.1|108955.1|35
1722508980000|2024-08-01 10:43:00|109005.3|108955.3|109006.2|108956.2|109006.5|108956.5|109004.9|108954.9|23
1722508990000|2024-08-01 10:43:10|109005.9|108955.9|108996|108946|109006|108956|108995.9|108945.9|32
1722509000000|2024-08-01 10:43:20|108996.5|108946.5|108992.3|108942.3|108998|108948|108991.8|108941.8|31
1722509010000|2024-08-01 10:43:30|108991.9|108941.9|108988.8|108938.8|108992.9|108942.9|108987.9|108937.9|20
1722509020000|2024-08-01 10:43:40|108989.2|108939.2|108990.6|108940.6|108990.6|108940.6|108988.6|108938.6|13
1722509030000|2024-08-01 10:43:50|108990.5|108940.5|108990.4|108940.4|108991.1|108941.1|108990.4|108940.4|13
1722509040000|2024-08-01 10:44:00|108991.1|108941.1|108988.8|108938.8|108991.1|108941.1|108988.8|108938.8|13
1722509050000|2024-08-01 10:44:10|108988.6|108938.6|108994.8|108944.8|108994.8|108944.8|108981.8|108931.8|36
1722509060000|2024-08-01 10:44:20|108995.3|108945.3|108992|108967|109003.4|108967|108989.4|108945.3|31
1722509070000|2024-08-01 10:44:30|108992.8|108967.8|108999.8|108974.8|109001.2|108976.2|108992.8|108967.8|32
1722509080000|2024-08-01 10:44:40|109000.4|108975.4|109000.1|108975.1|109000.6|108975.6|108999.6|108974.6|11
1722509090000|2024-08-01 10:44:50|109000|108975|108999.2|108974.2|109003.7|108978.7|108999.2|108974.2|16
1722509100000|2024-08-01 10:45:00|108999.1|108974.1|108999.1|108974.1|109001|108976|108998.9|108973.9|18
1722509110000|2024-08-01 10:45:10|108999.2|108974.2|108991.1|108966.1|108999.5|108974.5|108990.7|108965.7|18
1722509120000|2024-08-01 10:45:20|108990.7|108965.7|108991.2|108966.2|108991.7|108966.7|108988.9|108963.9|25
1722509130000|2024-08-01 10:45:30|108991|108966|108990.7|108940.7|109004.7|108968.6|108989.9|108939.9|43
1722509140000|2024-08-01 10:45:40|108991|108941|108984.7|108934.7|108991.4|108941.4|108984.7|108934.7|27
1722509150000|2024-08-01 10:45:50|108984.9|108934.9|108971.7|108946.7|108985.2|108947.6|108971.7|108933.7|18
1722509160000|2024-08-01 10:46:00|108971.5|108946.5|108971.2|108946.2|108972|108947|108968.6|108943.6|14
1722509170000|2024-08-01 10:46:10|108970.8|108945.8|108968.1|108943.1|108970.8|108945.8|108967.8|108942.8|34
1722509180000|2024-08-01 10:46:20|108966.1|108941.1|108976|108926|108976.3|108942.2|108963.9|108925.5|29
1722509190000|2024-08-01 10:46:30|108977|108927|108980.2|108930.2|108984.4|108934.4|108977|108927|20
1722509200000|2024-08-01 10:46:40|108980.3|108930.3|108982.3|108932.3|108982.5|108932.5|108979.8|108929.8|16
1722509210000|2024-08-01 10:46:50|108982.2|108932.2|108983.9|108933.9|108984.5|108934.5|108982.2|108932.2|19
1722509220000|2024-08-01 10:47:00|108983.2|108933.2|108984.4|108934.4|108989.2|108939.2|108983.2|108933.2|24
1722509230000|2024-08-01 10:47:10|108984.1|108934.1|108987.9|108937.9|108988.1|108938.1|108984.1|108934.1|15
1722509240000|2024-08-01 10:47:20|108986.8|108936.8|108985.2|108935.2|108986.8|108936.8|108982.7|108932.7|32
1722509250000|2024-08-01 10:47:30|108985.3|108935.3|108983.3|108933.3|108985.3|108935.3|108982.7|108932.7|16
1722509260000|2024-08-01 10:47:40|108983.2|108933.2|108986.1|108936.1|108986.3|108936.3|108983.2|108933.2|19
1722509270000|2024-08-01 10:47:50|108985.9|108935.9|108986.5|108936.5|108986.7|108936.7|108985.9|108935.9|14
1722509280000|2024-08-01 10:48:00|108986.2|108936.2|108985.5|108935.5|108986.2|108936.2|108985.1|108935.1|8
1722509290000|2024-08-01 10:48:10|108985.6|108935.6|109006.6|108956.6|109007.4|108957.4|108985.6|108935.6|33
1722509300000|2024-08-01 10:48:20|109007.3|108957.3|109011.7|108961.7|109014.6|108964.6|109007.3|108957.3|29
1722509310000|2024-08-01 10:48:30|109012.5|108962.5|108992.5|108967.5|109015.7|108970.6|108992.5|108960.7|34
1722509320000|2024-08-01 10:48:40|108992.4|108967.4|108979.2|108954.2|108992.4|108967.4|108974|108949|26
1722509330000|2024-08-01 10:48:50|108979.3|108954.3|108987.4|108962.4|108987.5|108962.5|108979.3|108954.3|23
1722509340000|2024-08-01 10:49:00|108987.9|108962.9|108995.5|108970.5|108995.5|108970.5|108987.9|108962.9|33
1722509350000|2024-08-01 10:49:10|108995.4|108970.4|108997.3|108972.3|108998.3|108973.3|108994.9|108969.9|29
1722509360000|2024-08-01 10:49:20|108997.2|108972.2|109004.4|108979.4|109007.8|108982.8|108996.7|108971.7|31
1722509370000|2024-08-01 10:49:30|109005.2|108980.2|108997.1|108972.1|109006.4|108981.4|108997|108972|26
1722509380000|2024-08-01 10:49:40|108997.2|108972.2|109002|108977|109002|108977|108997.2|108972.2|17
1722509390000|2024-08-01 10:49:50|109002.1|108977.1|109018.4|108968.4|109020|108977.8|109002|108967.9|22
1722509400000|2024-08-01 10:50:00|109018.6|108968.6|109016.8|108966.8|109019.9|108969.9|109014|108964|38
1722509410000|2024-08-01 10:50:10|109016.9|108966.9|109016.7|108966.7|109019.3|108969.3|109016.7|108966.7|25
1722509420000|2024-08-01 10:50:20|109017.1|108967.1|109023.3|108973.3|109028.9|108978.9|109017.1|108967.1|40
1722509430000|2024-08-01 10:50:30|109021.9|108971.9|109020.1|108970.1|109027.3|108977.3|109019.5|108969.5|37
1722509440000|2024-08-01 10:50:40|109020|108970|109017.1|108967.1|109022.8|108972.8|109015.6|108965.6|18
1722509450000|2024-08-01 10:50:50|109017.4|108967.4|109017.8|108967.8|109018.4|108968.4|109016.1|108966.1|16
1722509460000|2024-08-01 10:51:00|109018|108968|109014.5|108964.5|109020.4|108970.4|109010.1|108960.1|47
1722509470000|2024-08-01 10:51:10|109013.8|108963.8|108991.4|108941.4|109013.8|108963.8|108991.1|108941.1|32
1722509480000|2024-08-01 10:51:20|108991.3|108941.3|108990|108940|108992.8|108942.8|108989.9|108939.9|23
1722509490000|2024-08-01 10:51:30|108989.9|108939.9|108987.8|108937.8|108994.7|108944.7|108985.8|108935.8|41
1722509500000|2024-08-01 10:51:40|108987.7|108937.7|108987.2|108937.2|108996.5|108946.5|108979.6|108929.6|39
1722509510000|2024-08-01 10:51:50|108987.9|108937.9|108994.9|108944.9|108996.4|108946.4|108987.1|108937.1|39
1722509520000|2024-08-01 10:52:00|108994.7|108944.7|108997.4|108947.4|109001.1|108951.1|108994.7|108944.7|48
1722509530000|2024-08-01 10:52:10|108997.2|108947.2|108993.2|108943.2|108997.2|108947.2|108991.7|108941.7|36
1722509540000|2024-08-01 10:52:20|108993.8|108943.8|108993.3|108943.3|108997.9|108947.9|108993.3|108943.3|43
1722509550000|2024-08-01 10:52:30|108992.9|108942.9|108976.3|108926.3|108993.7|108943.7|108973.7|108923.7|42
1722509560000|2024-08-01 10:52:40|108975.8|108925.8|108971.2|108921.2|108976.3|108926.3|108971.2|108921.2|31
1722509570000|2024-08-01 10:52:50|108971.4|108921.4|108976.5|108926.5|108976.5|108926.5|108971.4|108921.4|25
1722509580000|2024-08-01 10:53:00|108976.2|108926.2|108979.2|108929.2|108984.4|108934.4|108976.2|108926.2|25
1722509590000|2024-08-01 10:53:10|108980.3|108930.3|108975.9|108925.9|108980.3|108930.3|108975.3|108925.3|21
1722509600000|2024-08-01 10:53:20|108976.1|108926.1|108974.6|108924.6|108978.2|108928.2|108974.6|108924.6|20
1722509610000|2024-08-01 10:53:30|108974.9|108924.9|108970.3|108920.3|108976.9|108926.9|108970.1|108920.1|25
1722509620000|2024-08-01 10:53:40|108970.1|108920.1|108973.1|108923.1|108973.5|108923.5|108970.1|108920.1|20
1722509630000|2024-08-01 10:53:50|108973|108923|108961.7|108911.7|108973|108923|108960.3|108910.3|39
1722509640000|2024-08-01 10:54:00|108962.3|108912.3|109003.1|108953.1|109005.7|108955.7|108962.3|108912.3|52
1722509650000|2024-08-01 10:54:10|109003|108953|108997|108947|109003.4|108953.4|108995.1|108945.1|23
1722509660000|2024-08-01 10:54:20|108997.1|108947.1|108996.5|108946.5|108997.4|108947.4|108995|108945|24
1722509670000|2024-08-01 10:54:30|108996.8|108946.8|108999.7|108949.7|109000.3|108950.3|108996.8|108946.8|24
1722509680000|2024-08-01 10:54:40|108999.6|108949.6|108995.9|108945.9|109004.3|108954.3|108994.6|108944.6|32
1722509690000|2024-08-01 10:54:50|108995.6|108945.6|108989.7|108939.7|108995.6|108945.6|108989.7|108939.7|20
1722509700000|2024-08-01 10:55:00|108989.4|108939.4|108986.3|108936.3|108989.9|108939.9|108985.8|108935.8|25
1722509710000|2024-08-01 10:55:10|108986.2|108936.2|108981.5|108931.5|108988.3|108938.3|108981.3|108931.3|24
1722509720000|2024-08-01 10:55:20|108981.6|108931.6|108960.2|108935.2|108985.6|108939|108958.9|108926.9|30
1722509730000|2024-08-01 10:55:30|108959.3|108934.3|108945.9|108920.9|108959.3|108934.3|108945.9|108920.9|30
1722509740000|2024-08-01 10:55:40|108945.1|108920.1|108939.1|108914.1|108950.5|108925.5|108937.8|108912.8|42
1722509750000|2024-08-01 10:55:50|108940.2|108915.2|108936.7|108911.7|108940.7|108915.7|108936.7|108911.7|38
1722509760000|2024-08-01 10:56:00|108936.9|108911.9|108931.3|108906.3|108936.9|108911.9|108928.1|108903.1|37
1722509770000|2024-08-01 10:56:10|108931.2|108906.2|108926.5|108901.5|108931.2|108906.2|108925.5|108900.5|30
1722509780000|2024-08-01 10:56:20|108926.3|108901.3|108925|108900|108930.1|108905.1|108920.6|108895.6|40
1722509790000|2024-08-01 10:56:30|108924.7|108899.7|108911.3|108886.3|108926.1|108901.1|108911.3|108886.3|39
1722509800000|2024-08-01 10:56:40|108911.4|108886.4|108912|108887|108912.6|108887.6|108911.1|108886.1|16
1722509810000|2024-08-01 10:56:50|108915.1|108890.1|108920|108895|108922.2|108897.2|108913.4|108888.4|38
1722509820000|2024-08-01 10:57:00|108920.8|108895.8|108928.8|108903.8|108929.9|108904.9|108919.9|108894.9|16
1722509830000|2024-08-01 10:57:10|108928.5|108903.5|108929.8|108904.8|108929.8|108904.8|108919.4|108894.4|20
1722509840000|2024-08-01 10:57:20|108930.2|108905.2|108928.7|108903.7|108930.4|108905.4|108927.8|108902.8|13
1722509850000|2024-08-01 10:57:30|108929.5|108904.5|108936.3|108911.3|108936.9|108911.9|108929.5|108904.5|12
1722509860000|2024-08-01 10:57:40|108936.7|108911.7|108932.2|108907.2|108937.3|108912.3|108932.2|108907.2|22
1722509870000|2024-08-01 10:57:50|108931.6|108906.6|108922.6|108897.6|108931.6|108906.6|108922.6|108897.6|17
1722509880000|2024-08-01 10:58:00|108922.9|108897.9|108918.6|108893.6|108923.1|108898.1|108918.6|108893.6|24
1722509890000|2024-08-01 10:58:10|108918.4|108893.4|108914.6|108889.6|108918.4|108893.4|108910.9|108885.9|18
1722509900000|2024-08-01 10:58:20|108914.5|108889.5|108915.4|108890.4|108918.7|108893.7|108912.3|108887.3|15
1722509910000|2024-08-01 10:58:30|108916.2|108891.2|108905.7|108880.7|108916.2|108891.2|108905.7|108880.7|14
1722509920000|2024-08-01 10:58:40|108905.5|108880.5|108906.9|108881.9|108908.2|108883.2|108905.2|108880.2|8
1722509930000|2024-08-01 10:58:50|108907.5|108882.5|108895.4|108870.4|108907.5|108882.5|108895.4|108870.4|17
1722509940000|2024-08-01 10:59:00|108895.8|108870.8|108892.4|108867.4|108897.8|108872.8|108892.1|108867.1|20
1722509950000|2024-08-01 10:59:10|108892|108867|108883|108858|108892|108867|108882.7|108857.7|16
1722509960000|2024-08-01 10:59:20|108883.1|108858.1|108868|108843|108883.3|108858.3|108867.8|108842.8|23
1722509970000|2024-08-01 10:59:30|108867.8|108842.8|108866.4|108841.4|108868.1|108843.1|108866.4|108841.4|7
1722509980000|2024-08-01 10:59:40|108866.9|108841.9|108881.7|108831.7|108882.8|108845.2|108864.6|108831.7|31
1722509990000|2024-08-01 10:59:50|108881.2|108831.2|108881.5|108831.5|108883|108833|108876.4|108826.4|21
1722510000000|2024-08-01 11:00:00|108881.3|108831.3|108943.3|108893.3|108953.9|108903.9|108879.6|108829.6|61
1722510010000|2024-08-01 11:00:10|108944|108894|108964.7|108914.7|108965.7|108915.7|108937.9|108887.9|63
1722510020000|2024-08-01 11:00:20|108964.4|108914.4|108957.6|108907.6|108964.4|108914.4|108948.9|108898.9|52
1722510030000|2024-08-01 11:00:30|108959.2|108909.2|108950.1|108900.1|108965.5|108915.5|108946.6|108896.6|56
1722510040000|2024-08-01 11:00:40|108949.6|108899.6|108945.4|108895.4|108952|108902|108943.3|108893.3|37
1722510050000|2024-08-01 11:00:50|108946.2|108896.2|108945.7|108895.7|108948.6|108898.6|108944.2|108894.2|40
1722510060000|2024-08-01 11:01:00|108944.3|108894.3|108941.5|108891.5|108954.2|108904.2|108941.5|108891.5|43
1722510070000|2024-08-01 11:01:10|108939.9|108889.9|108923.4|108873.4|108940.5|108890.5|108923.4|108873.4|36
1722510080000|2024-08-01 11:01:20|108924.4|108874.4|108892.6|108842.6|108924.4|108874.4|108892|108842|39
1722510090000|2024-08-01 11:01:30|108892.3|108842.3|108889.8|108839.8|108892.6|108842.6|108886.9|108836.9|29
1722510100000|2024-08-01 11:01:40|108890.1|108840.1|108881.5|108831.5|108894.1|108844.1|108877.3|108827.3|43
1722510110000|2024-08-01 11:01:50|108881.6|108831.6|108894|108844|108896.1|108846.1|108881.6|108831.6|38
1722510120000|2024-08-01 11:02:00|108893.2|108843.2|108884.4|108834.4|108893.2|108843.2|108884.4|108834.4|36
1722510130000|2024-08-01 11:02:10|108884.5|108834.5|108886.4|108836.4|108886.4|108836.4|108881.9|108831.9|17
1722510140000|2024-08-01 11:02:20|108887|108837|108893|108843|108893|108843|108887|108837|29
1722510150000|2024-08-01 11:02:30|108893.5|108843.5|108890|108840|108893.9|108843.9|108890|108840|24
1722510160000|2024-08-01 11:02:40|108889.9|108839.9|108878.8|108828.8|108889.9|108839.9|108875.3|108825.3|38
1722510170000|2024-08-01 11:02:50|108878.4|108828.4|108875.3|108825.3|108880.5|108830.5|108871.1|108821.1|40
1722510180000|2024-08-01 11:03:00|108871.4|108821.4|108863.1|108813.1|108872.4|108825.7|108850.7|108800.9|64
1722510190000|2024-08-01 11:03:10|108861.5|108811.5|108850.6|108800.6|108861.9|108811.9|108849.7|108799.7|68
1722510200000|2024-08-01 11:03:20|108850.7|108800.7|108866.1|108816.1|108874.9|108824.9|108850.1|108800.1|56
1722510210000|2024-08-01 11:03:30|108865.1|108815.1|108865.7|108815.7|108865.8|108815.8|108859.5|108809.5|56
1722510220000|2024-08-01 11:03:40|108865.5|108815.5|108859.1|108809.1|108866.1|108816.1|108858.2|108808.2|41
1722510230000|2024-08-01 11:03:50|108859|108809|108853.8|108803.8|108859.8|108809.8|108852.8|108802.8|44
1722510240000|2024-08-01 11:04:00|108853.4|108803.4|108865.2|108815.2|108866.2|108816.2|108853.4|108803.4|50
1722510250000|2024-08-01 11:04:10|108865.4|108815.4|108862.3|108837.3|108872|108837.3|108861.8|108815.4|30
1722510260000|2024-08-01 11:04:20|108861.4|108836.4|108865.2|108840.2|108867|108842|108861.3|108836.3|30
1722510270000|2024-08-01 11:04:30|108865.9|108840.9|108871.7|108846.7|108872.7|108847.7|108865|108840|38
1722510280000|2024-08-01 11:04:40|108872.1|108847.1|108868.5|108843.5|108872.1|108847.1|108865|108840|31
1722510290000|2024-08-01 11:04:50|108868.1|108843.1|108861.6|108836.6|108868.1|108843.1|108861.3|108836.3|31
1722510300000|2024-08-01 11:05:00|108861.4|108836.4|108861.5|108836.5|108861.8|108836.8|108860.4|108835.4|24
1722510310000|2024-08-01 11:05:10|108861.6|108836.6|108890.7|108865.7|108890.9|108865.9|108861.6|108836.6|41
1722510320000|2024-08-01 11:05:20|108890.8|108865.8|108890.3|108865.3|108890.9|108865.9|108889.2|108864.2|23
1722510330000|2024-08-01 11:05:30|108892.2|108867.2|108892.5|108867.5|108894.2|108869.2|108889.9|108864.9|40
1722510340000|2024-08-01 11:05:40|108891.5|108866.5|108861.1|108836.1|108891.8|108866.8|108857|108832|49
1722510350000|2024-08-01 11:05:50|108860.2|108835.2|108860.5|108835.5|108875|108850|108859.2|108834.2|47
1722510360000|2024-08-01 11:06:00|108860.7|108835.7|108851.1|108826.1|108860.8|108835.8|108849.8|108824.8|56
1722510370000|2024-08-01 11:06:10|108851.4|108826.4|108853.5|108828.5|108854.5|108829.5|108849.3|108824.3|48
1722510380000|2024-08-01 11:06:20|108854.2|108829.2|108846.4|108821.4|108854.2|108829.2|108845.9|108820.9|42
1722510390000|2024-08-01 11:06:30|108846.5|108821.5|108845.3|108820.3|108847.1|108822.1|108844.9|108819.9|33
1722510400000|2024-08-01 11:06:40|108845.4|108820.4|108846|108821|108846.6|108821.6|108843.4|108818.4|43
1722510410000|2024-08-01 11:06:50|108845.7|108820.7|108844.4|108819.4|108846.4|108821.4|108843.7|108818.7|30
1722510420000|2024-08-01 11:07:00|108845|108820|108846.3|108821.3|108847.6|108822.6|108841.6|108816.6|56
1722510430000|2024-08-01 11:07:10|108845.8|108820.8|108826.4|108801.4|108845.8|108820.8|108826.3|108801.3|65
1722510440000|2024-08-01 11:07:20|108826.1|108801.1|108842.5|108817.5|108842.5|108817.5|108826.1|108801.1|34
1722510450000|2024-08-01 11:07:30|108842.7|108817.7|108848.7|108823.7|108854.3|108829.3|108842.1|108817.1|59
1722510460000|2024-08-01 11:07:40|108848.9|108823.9|108843.7|108818.7|108849.2|108824.2|108843.2|108818.2|45
1722510470000|2024-08-01 11:07:50|108843.8|108818.8|108842.8|108817.8|108844.9|108819.9|108841.1|108816.1|38
1722510480000|2024-08-01 11:08:00|108841.9|108816.9|108854.4|108829.4|108854.4|108829.4|108837.6|108812.6|56
1722510490000|2024-08-01 11:08:10|108854.6|108829.6|108847.3|108822.3|108854.8|108829.8|108846.4|108821.4|35
1722510500000|2024-08-01 11:08:20|108846.7|108821.7|108845.6|108820.6|108847.1|108822.1|108843.3|108818.3|37
1722510510000|2024-08-01 11:08:30|108845.4|108820.4|108832.3|108807.3|108845.4|108820.4|108832.3|108807.3|35
1722510520000|2024-08-01 11:08:40|108830.9|108805.9|108824.7|108799.7|108831.1|108806.1|108823.3|108798.3|45
1722510530000|2024-08-01 11:08:50|108824.8|108799.8|108829.2|108804.2|108829.8|108804.8|108820.2|108795.2|52
1722510540000|2024-08-01 11:09:00|108830.4|108805.4|108840.9|108815.9|108841.7|108816.7|108825.1|108800.1|60
1722510550000|2024-08-01 11:09:10|108840.5|108815.5|108841.7|108816.7|108843.9|108818.9|108840.2|108815.2|45
1722510560000|2024-08-01 11:09:20|108839.8|108814.8|108839.1|108814.1|108840.1|108815.1|108838.4|108813.4|21
1722510570000|2024-08-01 11:09:30|108838.8|108813.8|108841.6|108791.6|108841.6|108813.8|108824|108786.1|36
1722510580000|2024-08-01 11:09:40|108841.4|108791.4|108847.7|108797.7|108847.8|108797.8|108840.2|108790.2|31
1722510590000|2024-08-01 11:09:50|108848.2|108798.2|108848.5|108798.5|108850|108800|108847.8|108797.8|38
1722510600000|2024-08-01 11:10:00|108848.4|108798.4|108830.1|108805.1|108849.3|108805.1|108830.1|108796.1|25
1722510610000|2024-08-01 11:10:10|108832.3|108807.3|108843.4|108818.4|108846|108821|108829.8|108804.8|56
1722510620000|2024-08-01 11:10:20|108842.8|108817.8|108853.4|108828.4|108853.8|108828.8|108842.6|108817.6|44
1722510630000|2024-08-01 11:10:30|108853.9|108828.9|108847.7|108822.7|108853.9|108828.9|108846.6|108821.6|37
1722510640000|2024-08-01 11:10:40|108847.5|108822.5|108870.9|108820.9|108871|108823.1|108847.1|108815|33
1722510650000|2024-08-01 11:10:50|108870.4|108820.4|108861.3|108811.3|108870.4|108820.4|108860.5|108810.5|44
1722510660000|2024-08-01 11:11:00|108860.9|108810.9|108840.9|108815.9|108861.2|108818.1|108836|108805.8|44
1722510670000|2024-08-01 11:11:10|108840.5|108815.5|108839.4|108814.4|108841.3|108816.3|108839|108814|20
1722510680000|2024-08-01 11:11:20|108839.5|108814.5|108847.9|108822.9|108848.5|108823.5|108838.7|108813.7|36
1722510690000|2024-08-01 11:11:30|108848.1|108823.1|108851.3|108826.3|108869.1|108832.5|108848.1|108815.7|38
1722510700000|2024-08-01 11:11:40|108851.1|108826.1|108852.7|108827.7|108852.7|108827.7|108849.5|108824.5|22
1722510710000|2024-08-01 11:11:50|108853|108828|108850.6|108825.6|108854.5|108829.5|108849.4|108824.4|32
1722510720000|2024-08-01 11:12:00|108850.4|108825.4|108852.9|108827.9|108854.1|108829.1|108849.5|108824.5|38
1722510730000|2024-08-01 11:12:10|108853.2|108828.2|108849.1|108824.1|108853.2|108828.2|108848.7|108823.7|24
1722510740000|2024-08-01 11:12:20|108849.5|108824.5|108852.1|108827.1|108852.5|108827.5|108849.5|108824.5|18
1722510750000|2024-08-01 11:12:30|108847.4|108822.4|108846.1|108821.1|108847.8|108822.8|108845|108820|22
1722510760000|2024-08-01 11:12:40|108846.2|108821.2|108845.6|108820.6|108846.9|108821.9|108843.9|108818.9|25
1722510770000|2024-08-01 11:12:50|108845.7|108820.7|108842.3|108817.3|108845.7|108820.7|108841.1|108816.1|26
1722510780000|2024-08-01 11:13:00|108842.4|108817.4|108836.4|108811.4|108842.4|108817.4|108836.4|108811.4|25
1722510790000|2024-08-01 11:13:10|108836|108811|108831.1|108806.1|108836.1|108811.1|108830.7|108805.7|22
1722510800000|2024-08-01 11:13:20|108831.3|108806.3|108827.9|108802.9|108831.8|108806.8|108824.8|108799.8|28
1722510810000|2024-08-01 11:13:30|108828.3|108803.3|108834.5|108809.5|108838.5|108813.5|108828.3|108803.3|28
1722510820000|2024-08-01 11:13:40|108834.2|108809.2|108834|108809|108834.5|108809.5|108833.1|108808.1|25
1722510830000|2024-08-01 11:13:50|108835.1|108810.1|108829.6|108804.6|108835.1|108810.1|108829.6|108804.6|30
1722510840000|2024-08-01 11:14:00|108829.4|108804.4|108837.8|108812.8|108837.8|108812.8|108829.4|108804.4|30
1722510850000|2024-08-01 11:14:10|108837.6|108812.6|108840.4|108815.4|108840.8|108815.8|108837.6|108812.6|28
1722510860000|2024-08-01 11:14:20|108840.2|108815.2|108857.1|108832.1|108857.1|108832.1|108836.6|108811.6|48
1722510870000|2024-08-01 11:14:30|108856.7|108831.7|108843.6|108818.6|108858.1|108833.1|108842.9|108817.9|50
1722510880000|2024-08-01 11:14:40|108842.5|108817.5|108843.2|108818.2|108849.3|108824.3|108842|108817|38
1722510890000|2024-08-01 11:14:50|108843.3|108818.3|108840.9|108815.9|108843.5|108818.5|108840.7|108815.7|23
1722510900000|2024-08-01 11:15:00|108841.1|108816.1|108840.7|108815.7|108843.7|108818.7|108840.4|108815.4|34
1722510910000|2024-08-01 11:15:10|108838.9|108813.9|108832.6|108807.6|108839.9|108814.9|108831.1|108806.1|25
1722510920000|2024-08-01 11:15:20|108832.5|108807.5|108829.2|108804.2|108833.2|108808.2|108828.2|108803.2|26
1722510930000|2024-08-01 11:15:30|108830.4|108805.4|108830.3|108805.3|108831.1|108806.1|108828.4|108803.4|26
1722510940000|2024-08-01 11:15:40|108829.4|108804.4|108830.8|108805.8|108830.8|108805.8|108828.4|108803.4|20
1722510950000|2024-08-01 11:15:50|108829.5|108804.5|108829.3|108804.3|108829.9|108804.9|108827.6|108802.6|26
1722510960000|2024-08-01 11:16:00|108828.6|108803.6|108832.1|108807.1|108832.1|108807.1|108815.9|108790.9|37
1722510970000|2024-08-01 11:16:10|108832.8|108807.8|108832.4|108807.4|108834|108809|108830|108805|28
1722510980000|2024-08-01 11:16:20|108832.2|108807.2|108880.5|108855.5|108881.3|108856.3|108832.2|108807.2|40
1722510990000|2024-08-01 11:16:30|108880.6|108855.6|108878.1|108853.1|108881.4|108856.4|108872.2|108847.2|39
1722511000000|2024-08-01 11:16:40|108877.7|108852.7|108865.9|108840.9|108878.1|108853.1|108865.7|108840.7|36
1722511010000|2024-08-01 11:16:50|108866.7|108841.7|108877.5|108852.5|108877.5|108852.5|108866|108841|30
1722511020000|2024-08-01 11:17:00|108877.1|108852.1|108888.9|108863.9|108888.9|108863.9|108876.2|108851.2|27
1722511030000|2024-08-01 11:17:10|108888.6|108863.6|108890.2|108865.2|108893.9|108868.9|108888.6|108863.6|37
1722511040000|2024-08-01 11:17:20|108889.9|108864.9|108884.6|108859.6|108890|108865|108884|108859|29
1722511050000|2024-08-01 11:17:30|108884.8|108859.8|108888.6|108863.6|108888.7|108863.7|108884.4|108859.4|36
1722511060000|2024-08-01 11:17:40|108888.9|108863.9|108888.6|108863.6|108889|108864|108888.1|108863.1|17
1722511070000|2024-08-01 11:17:50|108888.3|108863.3|108883.1|108858.1|108888.3|108863.3|108882.5|108857.5|20
1722511080000|2024-08-01 11:18:00|108882.9|108857.9|108879.9|108854.9|108887.4|108862.4|108879.9|108854.9|42
1722511090000|2024-08-01 11:18:10|108880|108855|108871.3|108846.3|108880|108855|108869.8|108844.8|43
1722511100000|2024-08-01 11:18:20|108871.2|108846.2|108856.9|108831.9|108871.2|108846.2|108856.3|108831.3|41
1722511110000|2024-08-01 11:18:30|108856.8|108831.8|108856.1|108831.1|108856.8|108831.8|108853.8|108828.8|35
1722511120000|2024-08-01 11:18:40|108856.3|108831.3|108856.1|108831.1|108857|108832|108854.5|108829.5|22
1722511130000|2024-08-01 11:18:50|108850.8|108825.8|108843.1|108818.1|108852|108827|108843|108818|40
1722511140000|2024-08-01 11:19:00|108843.4|108818.4|108826.8|108801.8|108843.4|108818.4|108826.1|108801.1|35
1722511150000|2024-08-01 11:19:10|108826.4|108801.4|108831.6|108806.6|108833.9|108808.9|108825.9|108800.9|30
1722511160000|2024-08-01 11:19:20|108831.3|108806.3|108831.5|108806.5|108832.3|108807.3|108831|108806|26
1722511170000|2024-08-01 11:19:30|108831.4|108806.4|108832.4|108807.4|108833.1|108808.1|108831.1|108806.1|22
1722511180000|2024-08-01 11:19:40|108832.3|108807.3|108831.7|108806.7|108835.6|108810.6|108831.5|108806.5|32
1722511190000|2024-08-01 11:19:50|108830.6|108805.6|108815.2|108790.2|108831.6|108806.6|108809.7|108784.7|34
1722511200000|2024-08-01 11:20:00|108815.8|108790.8|108830.9|108805.9|108830.9|108805.9|108815.7|108790.7|43
1722511210000|2024-08-01 11:20:10|108830.7|108805.7|108838.3|108813.3|108838.3|108813.3|108830.7|108805.7|35
1722511220000|2024-08-01 11:20:20|108840|108815|108877.1|108852.1|108878.4|108853.4|108840|108815|39
1722511230000|2024-08-01 11:20:30|108876.9|108851.9|108881.5|108856.5|108881.5|108856.5|108874|108849|33
1722511240000|2024-08-01 11:20:40|108881.4|108856.4|108879.4|108854.4|108882.9|108857.9|108879.4|108854.4|35
1722511250000|2024-08-01 11:20:50|108879.8|108854.8|108872.5|108847.5|108880.4|108855.4|108870.6|108845.6|33
1722511260000|2024-08-01 11:21:00|108872.6|108847.6|108854.7|108829.7|108872.6|108847.6|108854.7|108829.7|34
1722511270000|2024-08-01 11:21:10|108854.5|108829.5|108840.2|108815.2|108854.6|108829.6|108840.2|108815.2|43
1722511280000|2024-08-01 11:21:20|108840|108815|108833.4|108808.4|108842|108817|108832.6|108807.6|42
1722511290000|2024-08-01 11:21:30|108833|108808|108836.2|108811.2|108839.2|108814.2|108831.4|108806.4|41
1722511300000|2024-08-01 11:21:40|108836.5|108811.5|108840|108815|108841.8|108816.8|108836.4|108811.4|29
1722511310000|2024-08-01 11:21:50|108839.9|108814.9|108839.5|108814.5|108840.2|108815.2|108838.5|108813.5|20
1722511320000|2024-08-01 11:22:00|108839.6|108814.6|108837.2|108812.2|108843.8|108818.8|108836.6|108811.6|36
1722511330000|2024-08-01 11:22:10|108837.1|108812.1|108840.1|108815.1|108844.9|108819.9|108835.9|108810.9|29
1722511340000|2024-08-01 11:22:20|108840|108815|108829.5|108804.5|108840|108815|108827.7|108802.7|41
1722511350000|2024-08-01 11:22:30|108831.9|108806.9|108840.3|108815.3|108840.3|108815.3|108829.3|108804.3|35
1722511360000|2024-08-01 11:22:40|108840.9|108815.9|108843|108818|108844.1|108819.1|108840.9|108815.9|34
1722511370000|2024-08-01 11:22:50|108843.5|108818.5|108886|108836|108886|108836.7|108843.4|108818.4|40
1722511380000|2024-08-01 11:23:00|108886.3|108836.3|108880.6|108830.6|108886.3|108836.3|108879|108829|38
1722511390000|2024-08-01 11:23:10|108880.8|108830.8|108857.9|108832.9|108880.8|108833.4|108857.9|108819.8|25
1722511400000|2024-08-01 11:23:20|108857.6|108832.6|108855.4|108830.4|108860.7|108835.7|108854.2|108829.2|24
1722511410000|2024-08-01 11:23:30|108855.3|108830.3|108856|108831|108856|108831|108852.2|108827.2|33
1722511420000|2024-08-01 11:23:40|108856.4|108831.4|108866.3|108841.3|108880.9|108855.9|108847.5|108822.5|52
1722511430000|2024-08-01 11:23:50|108865.9|108840.9|108861.6|108836.6|108865.9|108840.9|108857.8|108832.8|26
1722511440000|2024-08-01 11:24:00|108861.9|108836.9|108863.5|108838.5|108863.6|108838.6|108861.3|108836.3|19
1722511450000|2024-08-01 11:24:10|108863.9|108838.9|108863.6|108838.6|108863.9|108838.9|108861.4|108836.4|16
1722511460000|2024-08-01 11:24:20|108863.8|108838.8|108871.6|108846.6|108871.6|108846.6|108863.8|108838.8|19
1722511470000|2024-08-01 11:24:30|108871.5|108846.5|108863.2|108838.2|108871.5|108846.5|108863.2|108838.2|28
1722511480000|2024-08-01 11:24:40|108862.7|108837.7|108846.5|108821.5|108862.7|108837.7|108846.5|108821.5|34
1722511490000|2024-08-01 11:24:50|108846.9|108821.9|108850.6|108825.6|108855.1|108830.1|108846.9|108821.9|39
1722511500000|2024-08-01 11:25:00|108850.2|108825.2|108866.3|108841.3|108872.9|108847.9|108850.2|108825.2|43
1722511510000|2024-08-01 11:25:10|108866.1|108841.1|108865.7|108840.7|108867.5|108842.5|108864.4|108839.4|29
1722511520000|2024-08-01 11:25:20|108865.5|108840.5|108859.2|108834.2|108866.4|108841.4|108859.2|108834.2|17
1722511530000|2024-08-01 11:25:30|108857.5|108832.5|108849.1|108824.1|108859.9|108834.9|108846.5|108821.5|35
1722511540000|2024-08-01 11:25:40|108848.8|108823.8|108844|108819|108857.1|108832.1|108844|108819|19
1722511550000|2024-08-01 11:25:50|108843.9|108818.9|108836.8|108811.8|108846.7|108821.7|108835|108810|22
1722511560000|2024-08-01 11:26:00|108836.7|108811.7|108828.7|108803.7|108836.7|108811.7|108825.9|108800.9|36
1722511570000|2024-08-01 11:26:10|108827.2|108802.2|108827|108802|108833.4|108808.4|108819.6|108794.6|47
1722511580000|2024-08-01 11:26:20|108827.2|108802.2|108829.7|108804.7|108832.6|108807.6|108823|108798|51
1722511590000|2024-08-01 11:26:30|108829.6|108804.6|108816.6|108791.6|108829.6|108804.6|108813.9|108788.9|44
1722511600000|2024-08-01 11:26:40|108816.7|108791.7|108817.6|108792.6|108818.5|108793.5|108815.7|108790.7|29
1722511610000|2024-08-01 11:26:50|108817.9|108792.9|108802.7|108777.7|108817.9|108792.9|108798.8|108773.8|32
1722511620000|2024-08-01 11:27:00|108802.8|108777.8|108810.4|108785.4|108819.9|108794.9|108801.3|108776.3|40
1722511630000|2024-08-01 11:27:10|108811.4|108786.4|108802.9|108777.9|108815.6|108790.6|108802.9|108777.9|38
1722511640000|2024-08-01 11:27:20|108802.4|108777.4|108804.6|108779.6|108804.6|108779.6|108801.5|108776.5|21
1722511650000|2024-08-01 11:27:30|108800.4|108775.4|108796.1|108771.1|108807.6|108782.6|108794|108769|25
1722511660000|2024-08-01 11:27:40|108796.5|108771.5|108823.7|108773.7|108827.6|108790.3|108796.5|108771.5|34
1722511670000|2024-08-01 11:27:50|108823.4|108773.4|108817.5|108767.5|108823.4|108773.4|108813.5|108763.5|23
1722511680000|2024-08-01 11:28:00|108817.8|108767.8|108831.6|108781.6|108831.6|108781.6|108817.6|108767.6|30
1722511690000|2024-08-01 11:28:10|108833|108783|108827.8|108802.8|108833|108804.7|108821.2|108778.5|34
1722511700000|2024-08-01 11:28:20|108823.5|108798.5|108845|108820|108846.6|108821.6|108823.2|108798.2|40
1722511710000|2024-08-01 11:28:30|108845.6|108820.6|108851.6|108826.6|108852.7|108827.7|108845.6|108820.6|22
1722511720000|2024-08-01 11:28:40|108851.3|108826.3|108837.4|108812.4|108851.3|108826.3|108836.2|108811.2|33
1722511730000|2024-08-01 11:28:50|108837.8|108812.8|108832.5|108807.5|108838.2|108813.2|108832.5|108807.5|30
1722511740000|2024-08-01 11:29:00|108832.7|108807.7|108834|108809|108836.9|108811.9|108832|108807|24
1722511750000|2024-08-01 11:29:10|108833.5|108808.5|108828.1|108803.1|108834.9|108809.9|108825.7|108800.7|26
1722511760000|2024-08-01 11:29:20|108828.2|108803.2|108830.3|108805.3|108830.3|108805.3|108826.3|108801.3|16
1722511770000|2024-08-01 11:29:30|108830.8|108805.8|108832.2|108807.2|108833.1|108808.1|108830.8|108805.8|15
1722511780000|2024-08-01 11:29:40|108832.8|108807.8|108831.9|108806.9|108832.9|108807.9|108831.9|108806.9|15
1722511790000|2024-08-01 11:29:50|108831.6|108806.6|108839.2|108814.2|108839.2|108814.2|108828.5|108803.5|24
1722511800000|2024-08-01 11:30:00|108839.1|108814.1|108859.7|108834.7|108860.4|108835.4|108839.1|108814.1|46
1722511810000|2024-08-01 11:30:10|108860.6|108835.6|108861.3|108836.3|108863.6|108838.6|108858.6|108833.6|28
1722511820000|2024-08-01 11:30:20|108861.1|108836.1|108862.2|108837.2|108862.3|108837.3|108857.2|108832.2|35
1722511830000|2024-08-01 11:30:30|108861.9|108836.9|108861|108836|108861.9|108836.9|108860.1|108835.1|22
1722511840000|2024-08-01 11:30:40|108860.1|108835.1|108870.2|108845.2|108871.2|108846.2|108859.7|108834.7|34
1722511850000|2024-08-01 11:30:50|108870.8|108845.8|108890.3|108865.3|108901.1|108870.1|108870.8|108845.8|40
1722511860000|2024-08-01 11:31:00|108890.1|108865.1|108887.6|108862.6|108891.8|108866.8|108887.2|108862.2|38
1722511870000|2024-08-01 11:31:10|108887.5|108862.5|108887.6|108862.6|108891.6|108866.6|108886.8|108861.8|32
1722511880000|2024-08-01 11:31:20|108887.3|108862.3|108897.3|108872.3|108901.8|108876.8|108887.3|108862.3|34
1722511890000|2024-08-01 11:31:30|108897.1|108872.1|108892.9|108867.9|108897.1|108872.1|108892.9|108867.9|24
1722511900000|2024-08-01 11:31:40|108892.8|108867.8|108884.3|108859.3|108892.8|108867.8|108884.1|108859.1|31
1722511910000|2024-08-01 11:31:50|108884.1|108859.1|108898.7|108873.7|108898.8|108873.8|108883.8|108858.8|32
1722511920000|2024-08-01 11:32:00|108898.6|108873.6|108896.9|108871.9|108900.3|108875.3|108896.9|108871.9|32
1722511930000|2024-08-01 11:32:10|108896.7|108871.7|108894.5|108869.5|108899.5|108874.5|108893.8|108868.8|20
1722511940000|2024-08-01 11:32:20|108894.6|108869.6|108892.8|108867.8|108895.1|108870.1|108891.2|108866.2|26
1722511950000|2024-08-01 11:32:30|108892.9|108867.9|108889.4|108864.4|108892.9|108867.9|108889.4|108864.4|20
1722511960000|2024-08-01 11:32:40|108889.7|108864.7|108896.2|108871.2|108898.2|108873.2|108889.7|108864.7|33
1722511970000|2024-08-01 11:32:50|108895.4|108870.4|108901.3|108876.3|108901.8|108876.8|108894|108869|39
1722511980000|2024-08-01 11:33:00|108901.8|108876.8|108902.3|108877.3|108904|108879|108898.1|108873.1|45
1722511990000|2024-08-01 11:33:10|108901.5|108876.5|108904.1|108879.1|108904.4|108879.4|108898.3|108873.3|37
1722512000000|2024-08-01 11:33:20|108903.7|108878.7|108907.7|108882.7|108907.7|108882.7|108903.7|108878.7|25
1722512010000|2024-08-01 11:33:30|108907.6|108882.6|108922.5|108897.5|108922.5|108897.5|108906.9|108881.9|35
1722512020000|2024-08-01 11:33:40|108922.9|108897.9|108933.9|108908.9|108933.9|108908.9|108922.4|108897.4|53
1722512030000|2024-08-01 11:33:50|108934.7|108909.7|108937.4|108912.4|108937.4|108912.4|108934.1|108909.1|39
1722512040000|2024-08-01 11:34:00|108937.8|108912.8|108934.8|108909.8|108939.7|108914.7|108934.8|108909.8|38
1722512050000|2024-08-01 11:34:10|108935.1|108910.1|108923.1|108898.1|108935.5|108910.5|108920.8|108895.8|45
1722512060000|2024-08-01 11:34:20|108923|108898|108913.2|108888.2|108923.4|108898.4|108910.9|108885.9|39
1722512070000|2024-08-01 11:34:30|108912.9|108887.9|108920.9|108895.9|108923.8|108898.8|108912.6|108887.6|44
1722512080000|2024-08-01 11:34:40|108920.5|108895.5|108940|108915|108944.3|108919.3|108920.1|108895.1|41
1722512090000|2024-08-01 11:34:50|108940.1|108915.1|108946|108921|108947.4|108922.4|108939.5|108914.5|30
1722512100000|2024-08-01 11:35:00|108945.6|108920.6|108948.2|108923.2|108951.8|108926.8|108945.6|108920.6|34
1722512110000|2024-08-01 11:35:10|108948|108923|108942.2|108917.2|108948|108923|108941.3|108916.3|35
1722512120000|2024-08-01 11:35:20|108942.1|108917.1|108916.8|108866.8|108942.1|108917.1|108903.3|108866.7|41
1722512130000|2024-08-01 11:35:30|108917|108867|108919.5|108869.5|108919.5|108869.5|108917|108867|24
1722512140000|2024-08-01 11:35:40|108919.6|108869.6|108920|108870|108921|108871|108916.8|108866.8|27
1722512150000|2024-08-01 11:35:50|108919.9|108869.9|108911.5|108861.5|108920.2|108870.2|108911.1|108861.1|43
1722512160000|2024-08-01 11:36:00|108911.3|108861.3|108915.6|108865.6|108916.4|108866.4|108910.9|108860.9|45
1722512170000|2024-08-01 11:36:10|108915.8|108865.8|108920.4|108870.4|108920.4|108870.4|108914.8|108864.8|43
1722512180000|2024-08-01 11:36:20|108920.6|108870.6|108918.8|108868.8|108922.3|108872.3|108918.8|108868.8|30
1722512190000|2024-08-01 11:36:30|108918.7|108868.7|108912.9|108862.9|108922.1|108872.1|108912.9|108862.9|38
1722512200000|2024-08-01 11:36:40|108912.6|108862.6|108912.6|108862.6|108913.9|108863.9|108911.8|108861.8|36
1722512210000|2024-08-01 11:36:50|108912.2|108862.2|108918.1|108868.1|108919.1|108869.1|108912.2|108862.2|39
1722512220000|2024-08-01 11:37:00|108917.6|108867.6|108930.1|108880.1|108930.1|108880.1|108917.6|108867.6|54
1722512230000|2024-08-01 11:37:10|108932.2|108882.2|108932.2|108882.2|108933.6|108883.6|108927.4|108877.4|40
1722512240000|2024-08-01 11:37:20|108931.1|108881.1|108921.7|108871.7|108931.1|108881.1|108918.5|108868.5|37
1722512250000|2024-08-01 11:37:30|108920.6|108870.6|108908.6|108883.6|108920.6|108887.4|108907.9|108870.6|30
1722512260000|2024-08-01 11:37:40|108909.6|108884.6|108918.5|108893.5|108920.4|108895.4|108906.6|108881.6|45
1722512270000|2024-08-01 11:37:50|108918.6|108893.6|108915.8|108890.8|108921.1|108896.1|108915.8|108890.8|27
1722512280000|2024-08-01 11:38:00|108914.2|108889.2|108922.3|108897.3|108922.4|108897.4|108909.2|108884.2|41
1722512290000|2024-08-01 11:38:10|108922|108897|108922.1|108897.1|108925|108900|108922|108897|35
1722512300000|2024-08-01 11:38:20|108921.9|108896.9|108915|108890|108921.9|108896.9|108914.1|108889.1|25
1722512310000|2024-08-01 11:38:30|108915.1|108890.1|108922.3|108897.3|108922.6|108897.6|108915.1|108890.1|27
1722512320000|2024-08-01 11:38:40|108922|108897|108923.8|108898.8|108923.8|108898.8|108920.4|108895.4|22
1722512330000|2024-08-01 11:38:50|108923.7|108898.7|108920.4|108895.4|108924.1|108899.1|108919.1|108894.1|28
1722512340000|2024-08-01 11:39:00|108920.9|108895.9|108936|108911|108936.6|108911.6|108920.9|108895.9|34
1722512350000|2024-08-01 11:39:10|108935.6|108910.6|108949.2|108924.2|108949.2|108924.2|108934.2|108909.2|44
1722512360000|2024-08-01 11:39:20|108949.3|108924.3|108973.6|108948.6|108973.6|108948.6|108949.3|108924.3|55
1722512370000|2024-08-01 11:39:30|108974.7|108949.7|108977.7|108952.7|108978.9|108953.9|108967.9|108942.9|68
1722512380000|2024-08-01 11:39:40|108977.5|108952.5|108980.6|108955.6|108980.6|108955.6|108975.5|108950.5|49
1722512390000|2024-08-01 11:39:50|108981.5|108956.5|108979.3|108954.3|108983.2|108958.2|108978.8|108953.8|27
1722512400000|2024-08-01 11:40:00|108979.2|108954.2|108987.2|108962.2|108987.3|108962.3|108977.5|108952.5|27
1722512410000|2024-08-01 11:40:10|108986.9|108961.9|108988.3|108963.3|108990.4|108965.4|108985.5|108960.5|25
1722512420000|2024-08-01 11:40:20|108988.4|108963.4|108992.4|108967.4|108997|108972|108988.4|108963.4|40
1722512430000|2024-08-01 11:40:30|108992.5|108967.5|108987.5|108962.5|108992.6|108967.6|108986.9|108961.9|25
1722512440000|2024-08-01 11:40:40|108987.4|108962.4|108992.4|108967.4|108997.2|108972.2|108987.4|108962.4|47
1722512450000|2024-08-01 11:40:50|108992.9|108967.9|108963.3|108938.3|108996.2|108971.2|108962.9|108937.9|42
1722512460000|2024-08-01 11:41:00|108963.4|108938.4|108953.5|108928.5|108964.6|108939.6|108952.9|108927.9|31
1722512470000|2024-08-01 11:41:10|108953.3|108928.3|108938.6|108888.6|108953.3|108928.3|108938.6|108888.6|44
1722512480000|2024-08-01 11:41:20|108938.3|108888.3|108943.7|108893.7|108944.8|108894.8|108938|108888|51
1722512490000|2024-08-01 11:41:30|108943.3|108893.3|108937.2|108887.2|108945.1|108895.1|108936.7|108886.7|50
1722512500000|2024-08-01 11:41:40|108937.8|108887.8|108938.5|108888.5|108939|108889|108937.2|108887.2|24
1722512510000|2024-08-01 11:41:50|108938.6|108888.6|108940.5|108890.5|108941.9|108891.9|108938.2|108888.2|28
1722512520000|2024-08-01 11:42:00|108940.6|108890.6|108937.8|108887.8|108940.6|108890.6|108936.4|108886.4|18
1722512530000|2024-08-01 11:42:10|108937.7|108887.7|108937.7|108912.7|108941.3|108913.2|108928.5|108887.7|33
1722512540000|2024-08-01 11:42:20|108937.6|108912.6|108942.2|108917.2|108942.9|108917.9|108937.4|108912.4|33
1722512550000|2024-08-01 11:42:30|108942|108917|108942.9|108917.9|108943.4|108918.4|108941.9|108916.9|37
1722512560000|2024-08-01 11:42:40|108942.8|108917.8|108968.2|108943.2|108969.2|108944.2|108942.6|108917.6|39
1722512570000|2024-08-01 11:42:50|108966.9|108941.9|108951.2|108926.2|108966.9|108941.9|108947.8|108922.8|42
1722512580000|2024-08-01 11:43:00|108949.9|108924.9|108943.1|108918.1|108950.7|108925.7|108938.2|108913.2|47
1722512590000|2024-08-01 11:43:10|108942.9|108917.9|108937.2|108912.2|108943.8|108918.8|108935.3|108910.3|31
1722512600000|2024-08-01 11:43:20|108937.6|108912.6|108937.1|108912.1|108937.6|108912.6|108936.3|108911.3|21
1722512610000|2024-08-01 11:43:30|108937|108912|108950.6|108925.6|108957.7|108932.7|108937|108912|32
1722512620000|2024-08-01 11:43:40|108950.3|108925.3|108950.5|108925.5|108950.8|108925.8|108949.9|108924.9|16
1722512630000|2024-08-01 11:43:50|108950.4|108925.4|108934.2|108909.2|108950.5|108925.5|108933.4|108908.4|34
1722512640000|2024-08-01 11:44:00|108934.4|108909.4|108919.4|108894.4|108934.7|108909.7|108919.4|108894.4|43
1722512650000|2024-08-01 11:44:10|108919.6|108894.6|108921.6|108896.6|108921.8|108896.8|108919.6|108894.6|20
1722512660000|2024-08-01 11:44:20|108921.4|108896.4|108932|108907|108932.1|108907.1|108921.4|108896.4|43
1722512670000|2024-08-01 11:44:30|108943.2|108918.2|108947.4|108922.4|108957.8|108932.8|108943.2|108918.2|41
1722512680000|2024-08-01 11:44:40|108947.5|108922.5|108951.9|108926.9|108952|108927|108947.4|108922.4|34
1722512690000|2024-08-01 11:44:50|108951.8|108926.8|108952.4|108927.4|108952.9|108927.9|108949.4|108924.4|27
1722512700000|2024-08-01 11:45:00|108951.1|108926.1|108951.3|108926.3|108952.4|108927.4|108947.6|108922.6|31
1722512710000|2024-08-01 11:45:10|108951.1|108926.1|108960.6|108935.6|108961.1|108936.1|108949.1|108924.1|38
1722512720000|2024-08-01 11:45:20|108959.7|108934.7|108952.6|108927.6|108960.5|108935.5|108949|108924|29
1722512730000|2024-08-01 11:45:30|108954|108929|108983.9|108958.9|108993.9|108960.1|108954|108922.9|48
1722512740000|2024-08-01 11:45:40|108983.8|108958.8|108981.2|108956.2|108984.3|108959.3|108979.1|108954.1|31
1722512750000|2024-08-01 11:45:50|108980.4|108955.4|108980.1|108955.1|108981.3|108956.3|108980|108955|23
1722512760000|2024-08-01 11:46:00|108980.2|108955.2|108990|108965|108990|108965|108980.1|108955.1|30
1722512770000|2024-08-01 11:46:10|108989.8|108964.8|108994|108969|108994.3|108969.3|108989.8|108964.8|19
1722512780000|2024-08-01 11:46:20|108993.7|108968.7|108995.7|108970.7|108995.7|108970.7|108993.1|108968.1|21
1722512790000|2024-08-01 11:46:30|108995.8|108970.8|108996.9|108971.9|108997.3|108972.3|108994|108969|36
1722512800000|2024-08-01 11:46:40|108996.6|108971.6|109002.2|108977.2|109002.6|108977.6|108996.2|108971.2|32
1722512810000|2024-08-01 11:46:50|109002.4|108977.4|109003.1|108978.1|109004.2|108979.2|109002.2|108977.2|21
1722512820000|2024-08-01 11:47:00|109003.4|108978.4|109003.1|108978.1|109004|108979|109002.8|108977.8|25
1722512830000|2024-08-01 11:47:10|109002.8|108977.8|109004.5|108979.5|109004.6|108979.6|109002.8|108977.8|28
1722512840000|2024-08-01 11:47:20|109004.7|108979.7|108987.6|108962.6|109004.7|108979.7|108987.5|108962.5|41
1722512850000|2024-08-01 11:47:30|108987.5|108962.5|108989.7|108964.7|108990.1|108965.1|108985.7|108960.7|33
1722512860000|2024-08-01 11:47:40|108989.5|108964.5|108992.1|108967.1|108993|108968|108987.3|108962.3|28
1722512870000|2024-08-01 11:47:50|108992.2|108967.2|108991.9|108966.9|108992.5|108967.5|108991.8|108966.8|19
1722512880000|2024-08-01 11:48:00|108991.7|108966.7|109001.8|108976.8|109002.7|108977.7|108991.7|108966.7|46
1722512890000|2024-08-01 11:48:10|109001.7|108976.7|109004.8|108979.8|109004.8|108979.8|109000.9|108975.9|28
1722512900000|2024-08-01 11:48:20|109004.3|108979.3|109002.8|108977.8|109004.3|108979.3|109002.3|108977.3|28
1722512910000|2024-08-01 11:48:30|109002.6|108977.6|109001.9|108976.9|109003.6|108978.6|109001.4|108976.4|40
1722512920000|2024-08-01 11:48:40|109002.2|108977.2|109002.4|108977.4|109002.7|108977.7|109001.8|108976.8|17
1722512930000|2024-08-01 11:48:50|109002.6|108977.6|109003|108978|109004.4|108979.4|109000.1|108975.1|32
1722512940000|2024-08-01 11:49:00|109003.3|108978.3|109004.3|108979.3|109005.3|108980.3|109001.8|108976.8|46
1722512950000|2024-08-01 11:49:10|109003.5|108978.5|108999.8|108974.8|109008.7|108983.7|108999.8|108974.8|55
1722512960000|2024-08-01 11:49:20|108999.9|108974.9|109008.9|108983.9|109011|108986|108999.7|108974.7|34
1722512970000|2024-08-01 11:49:30|109008.7|108983.7|109028.9|109003.9|109029.2|109004.2|109008.7|108983.7|31
1722512980000|2024-08-01 11:49:40|109028.8|109003.8|109031.3|109006.3|109037.9|109012.9|109028.7|109003.7|61
1722512990000|2024-08-01 11:49:50|109031.1|109006.1|109038.7|109013.7|109038.9|109013.9|109031.1|109006.1|42
1722513000000|2024-08-01 11:50:00|109039|109014|109040.2|109015.2|109043.4|109018.4|109037.6|109012.6|46
1722513010000|2024-08-01 11:50:10|109040.1|109015.1|109036.5|109011.5|109040.1|109015.1|109035.8|109010.8|41
1722513020000|2024-08-01 11:50:20|109037.6|109012.6|109034.6|109009.6|109046.4|109021.4|109034.6|109009.6|49
1722513030000|2024-08-01 11:50:30|109035|109010|109036.1|109011.1|109037.3|109012.3|109034.2|109009.2|36
1722513040000|2024-08-01 11:50:40|109036.4|109011.4|109036.7|109011.7|109036.7|109011.7|109035.3|109010.3|19
1722513050000|2024-08-01 11:50:50|109037|109012|109021.9|108996.9|109037|109012|109021.4|108996.4|42
1722513060000|2024-08-01 11:51:00|109022|108997|109021.1|108996.1|109025.5|109000.5|109020.3|108995.3|63
1722513070000|2024-08-01 11:51:10|109020.9|108995.9|109024.4|108999.4|109025.4|109000.4|109017.9|108992.9|54
1722513080000|2024-08-01 11:51:20|109024.3|108999.3|109015.2|108990.2|109025.3|109000.3|109015.2|108990.2|55
1722513090000|2024-08-01 11:51:30|109013|108988|109014.4|108989.4|109014.4|108989.4|109008.8|108983.8|52
1722513100000|2024-08-01 11:51:40|109014.5|108989.5|109011.7|108986.7|109014.9|108989.9|109008.5|108983.5|38
1722513110000|2024-08-01 11:51:50|109011.2|108986.2|109004.2|108979.2|109011.2|108986.2|109004|108979|36
1722513120000|2024-08-01 11:52:00|109004.5|108979.5|109006.6|108981.6|109007.2|108982.2|109002.8|108977.8|40
1722513130000|2024-08-01 11:52:10|109006.8|108981.8|109005.4|108980.4|109008.2|108983.2|109005|108980|20
1722513140000|2024-08-01 11:52:20|109005.3|108980.3|109001.9|108976.9|109005.3|108980.3|109001.8|108976.8|18
1722513150000|2024-08-01 11:52:30|109002|108977|109007|108982|109007.9|108982.9|109000.6|108975.6|34
1722513160000|2024-08-01 11:52:40|109007.2|108982.2|109011.2|108986.2|109013.5|108988.5|109007.2|108982.2|40
1722513170000|2024-08-01 11:52:50|109011.3|108986.3|109012.9|108987.9|109013.8|108988.8|109011.3|108986.3|32
1722513180000|2024-08-01 11:53:00|109011.8|108986.8|109007.6|108982.6|109018.3|108993.3|109007.6|108982.6|49
1722513190000|2024-08-01 11:53:10|109004.9|108979.9|109047.6|108997.6|109048.9|108998.9|109003.8|108968.5|43
1722513200000|2024-08-01 11:53:20|109047.8|108997.8|109052.7|109002.7|109054.2|109004.2|109047.8|108997.8|34
1722513210000|2024-08-01 11:53:30|109052.4|109002.4|109051.6|109001.6|109052.5|109002.5|109051.4|109001.4|11
1722513220000|2024-08-01 11:53:40|109051.4|109001.4|109055.2|109005.2|109055.6|109005.6|109050.9|109000.9|23
1722513230000|2024-08-01 11:53:50|109055|109005|109059.5|109009.5|109059.5|109009.5|109052.2|109002.2|25
1722513240000|2024-08-01 11:54:00|109048.3|109023.3|109041.8|109016.8|109048.9|109023.9|109041.8|109016.8|27
1722513250000|2024-08-01 11:54:10|109042|109017|109044.4|109019.4|109044.5|109019.5|109042|109017|23
1722513260000|2024-08-01 11:54:20|109044.2|109019.2|109045.3|109020.3|109048|109023|109043.7|109018.7|33
1722513270000|2024-08-01 11:54:30|109045.5|109020.5|109054.8|109029.8|109055.2|109030.2|109045.5|109020.5|52
1722513280000|2024-08-01 11:54:40|109054.7|109029.7|109054|109029|109055|109030|109054|109029|11
1722513290000|2024-08-01 11:54:50|109053.6|109028.6|109052.1|109027.1|109053.6|109028.6|109051.8|109026.8|12
1722513300000|2024-08-01 11:55:00|109052.3|109027.3|109033.1|109008.1|109056.4|109031.4|109033.1|109008.1|45
1722513310000|2024-08-01 11:55:10|109031.1|109006.1|109006.3|108981.3|109031.7|109006.7|108997.1|108972.1|50
1722513320000|2024-08-01 11:55:20|109006.4|108981.4|108991|108966|109006.5|108981.5|108991|108966|35
1722513330000|2024-08-01 11:55:30|108990.8|108965.8|108988.6|108963.6|108996.7|108971.7|108986.9|108961.9|43
1722513340000|2024-08-01 11:55:40|108988.7|108963.7|108977.6|108952.6|108991.1|108966.1|108972|108947|34
1722513350000|2024-08-01 11:55:50|108977.3|108952.3|108956.4|108931.4|108979|108954|108956.4|108931.4|59
1722513360000|2024-08-01 11:56:00|108956.3|108931.3|108994.9|108944.9|109004.6|108955|108955.4|108930.4|52
1722513370000|2024-08-01 11:56:10|108994|108944|108965.7|108940.7|108994|108957.8|108965.7|108940.7|40
1722513380000|2024-08-01 11:56:20|108964.6|108939.6|108960.6|108935.6|108967.3|108942.3|108958.3|108933.3|43
1722513390000|2024-08-01 11:56:30|108960.7|108935.7|108961.5|108936.5|108964.3|108939.3|108956.9|108931.9|41
1722513400000|2024-08-01 11:56:40|108960.8|108935.8|108960.1|108935.1|108960.8|108935.8|108958.9|108933.9|19
1722513410000|2024-08-01 11:56:50|108960.2|108935.2|108961.3|108936.3|108961.5|108936.5|108959.8|108934.8|22
1722513420000|2024-08-01 11:57:00|108960.9|108935.9|108961.4|108936.4|108961.5|108936.5|108959.7|108934.7|23
1722513430000|2024-08-01 11:57:10|108961.5|108936.5|108948.6|108923.6|108961.5|108936.5|108948.3|108923.3|39
1722513440000|2024-08-01 11:57:20|108948.5|108923.5|108947.3|108922.3|108949.7|108924.7|108943.7|108918.7|36
1722513450000|2024-08-01 11:57:30|108947.6|108922.6|108957.2|108932.2|108960.2|108935.2|108947.6|108922.6|41
1722513460000|2024-08-01 11:57:40|108957|108932|108960|108935|108960.6|108935.6|108955.6|108930.6|34
1722513470000|2024-08-01 11:57:50|108959.7|108934.7|108961.1|108936.1|108964|108939|108959.7|108934.7|42
1722513480000|2024-08-01 11:58:00|108961.2|108936.2|108979.9|108954.9|108981.5|108956.5|108960.4|108935.4|51
1722513490000|2024-08-01 11:58:10|108979.8|108954.8|108989.4|108964.4|108989.4|108964.4|108979.6|108954.6|44
1722513500000|2024-08-01 11:58:20|108989.6|108964.6|108998.9|108973.9|108999|108974|108989.6|108964.6|27
1722513510000|2024-08-01 11:58:30|108998.4|108973.4|109003.5|108978.5|109003.6|108978.6|108998.4|108973.4|39
1722513520000|2024-08-01 11:58:40|109003.8|108978.8|108981.3|108956.3|109016.5|108991.5|108981.2|108956.2|62
1722513530000|2024-08-01 11:58:50|108980.8|108955.8|108978.3|108928.3|108980.8|108955.8|108962.1|108924.2|49
1722513540000|2024-08-01 11:59:00|108979.2|108929.2|108987.6|108937.6|108989.5|108939.5|108978.5|108928.5|52
1722513550000|2024-08-01 11:59:10|108987.2|108937.2|108942.1|108892.1|108987.2|108937.2|108938.7|108891.5|54
1722513560000|2024-08-01 11:59:20|108942.3|108892.3|108918.9|108868.9|108944.5|108894.5|108918.9|108868.9|43
1722513570000|2024-08-01 11:59:30|108919.9|108869.9|108934|108884|108934.1|108884.1|108918.6|108868.6|30
1722513580000|2024-08-01 11:59:40|108934.2|108884.2|108919.5|108894.5|108938.7|108897.6|108919.5|108880|31
1722513590000|2024-08-01 11:59:50|108919.6|108894.6|108914.8|108889.8|108920.3|108895.3|108906|108881|36
1722513600000|2024-08-01 12:00:00|108914.6|108889.6|108959.1|108909.1|108971.6|108921.6|108912.5|108887.5|51
1722513610000|2024-08-01 12:00:10|108959|108909|108957.9|108907.9|108960.9|108910.9|108955.5|108905.5|49
1722513620000|2024-08-01 12:00:20|108956.7|108906.7|108937|108887|108956.7|108906.7|108925.1|108875.1|56
1722513630000|2024-08-01 12:00:30|108935|108885|108945.9|108895.9|108949.3|108899.3|108934.2|108884.2|44
1722513640000|2024-08-01 12:00:40|108943.3|108893.3|108946.1|108896.1|108946.3|108896.3|108941.9|108891.9|29
1722513650000|2024-08-01 12:00:50|108944.6|108894.6|108943.2|108893.2|108950.1|108900.1|108943|108893|44
1722513660000|2024-08-01 12:01:00|108943.5|108893.5|108946.9|108896.9|108953.8|108903.8|108943.5|108893.5|45
1722513670000|2024-08-01 12:01:10|108945.6|108895.6|108940.6|108890.6|108945.8|108895.8|108940.6|108890.6|33
1722513680000|2024-08-01 12:01:20|108941|108891|108945.4|108895.4|108945.4|108895.4|108935.1|108885.1|41
1722513690000|2024-08-01 12:01:30|108945.2|108895.2|108923.6|108898.6|108945.2|108899.9|108909.8|108884.8|55
1722513700000|2024-08-01 12:01:40|108923|108898|108916.9|108891.9|108925.5|108900.5|108914.7|108889.7|47
1722513710000|2024-08-01 12:01:50|108917|108892|108920.5|108895.5|108920.7|108895.7|108916.9|108891.9|48
1722513720000|2024-08-01 12:02:00|108920.6|108895.6|108953.1|108928.1|108953.8|108928.8|108920.6|108895.6|47
1722513730000|2024-08-01 12:02:10|108952.8|108927.8|108948.3|108923.3|108952.8|108927.8|108941.6|108916.6|55
1722513740000|2024-08-01 12:02:20|108948|108923|108936.5|108911.5|108948|108923|108936.4|108911.4|55
1722513750000|2024-08-01 12:02:30|108936.2|108911.2|108918.6|108893.6|108940.1|108915.1|108918.6|108893.6|46
1722513760000|2024-08-01 12:02:40|108917.6|108892.6|108902.6|108877.6|108920.5|108895.5|108902.6|108877.6|50
1722513770000|2024-08-01 12:02:50|108903|108878|108906.4|108881.4|108912.6|108887.6|108903|108878|32
1722513780000|2024-08-01 12:03:00|108906.1|108881.1|108921.8|108896.8|108922.5|108897.5|108906.1|108881.1|41
1722513790000|2024-08-01 12:03:10|108921.3|108896.3|108923.6|108898.6|108923.7|108898.7|108920.4|108895.4|28
1722513800000|2024-08-01 12:03:20|108923.5|108898.5|108934.9|108909.9|108935.3|108910.3|108922.7|108897.7|41
1722513810000|2024-08-01 12:03:30|108933.4|108908.4|108938.6|108913.6|108946.1|108921.1|108933.1|108908.1|38
1722513820000|2024-08-01 12:03:40|108938.9|108913.9|108946.5|108921.5|108948.5|108923.5|108936.9|108911.9|40
1722513830000|2024-08-01 12:03:50|108945.3|108920.3|108933.9|108908.9|108945.8|108920.8|108930.1|108905.1|49
1722513840000|2024-08-01 12:04:00|108934|108909|108904.1|108879.1|108934|108909|108891.7|108866.7|52
1722513850000|2024-08-01 12:04:10|108904.4|108879.4|108896|108871|108904.4|108879.4|108896|108871|32
1722513860000|2024-08-01 12:04:20|108895.8|108870.8|108891.8|108866.8|108895.8|108870.8|108891.4|108866.4|39
1722513870000|2024-08-01 12:04:30|108891|108866|108883.3|108858.3|108891.6|108866.6|108881.4|108856.4|43
1722513880000|2024-08-01 12:04:40|108883|108858|108863|108838|108883.5|108858.5|108862.9|108837.9|47
1722513890000|2024-08-01 12:04:50|108863.1|108838.1|108856.7|108831.7|108863.8|108838.8|108856.6|108831.6|34
1722513900000|2024-08-01 12:05:00|108856.8|108831.8|108863.4|108838.4|108869.1|108844.1|108856.7|108831.7|40
1722513910000|2024-08-01 12:05:10|108863.3|108838.3|108857|108832|108864.3|108839.3|108856.6|108831.6|45
1722513920000|2024-08-01 12:05:20|108857.1|108832.1|108855|108830|108857.1|108832.1|108850.1|108825.1|42
1722513930000|2024-08-01 12:05:30|108854.9|108829.9|108852.4|108827.4|108857.8|108832.8|108852|108827|33
1722513940000|2024-08-01 12:05:40|108852.6|108827.6|108845.8|108820.8|108852.7|108827.7|108844.2|108819.2|28
1722513950000|2024-08-01 12:05:50|108845.9|108820.9|108873.7|108848.7|108874|108849|108845.9|108820.9|39
1722513960000|2024-08-01 12:06:00|108874.2|108849.2|108873.3|108848.3|108881.4|108856.4|108873.3|108848.3|41
1722513970000|2024-08-01 12:06:10|108873.7|108848.7|108882.8|108857.8|108882.8|108857.8|108867.8|108842.8|41
1722513980000|2024-08-01 12:06:20|108883.2|108858.2|108937.5|108887.5|108937.7|108887.7|108883.2|108849.6|47
1722513990000|2024-08-01 12:06:30|108938|108888|108935.4|108885.4|108938|108888|108932.4|108882.4|42
1722514000000|2024-08-01 12:06:40|108935.1|108885.1|108941.3|108891.3|108944.3|108894.3|108934.4|108884.4|44
1722514010000|2024-08-01 12:06:50|108941.1|108891.1|108932.4|108882.4|108941.2|108891.2|108931.7|108881.7|38
1722514020000|2024-08-01 12:07:00|108930.2|108880.2|108943.6|108893.6|108947.2|108897.2|108930.2|108880.2|48
1722514030000|2024-08-01 12:07:10|108943.3|108893.3|108948.4|108898.4|108948.5|108898.5|108941.8|108891.8|44
1722514040000|2024-08-01 12:07:20|108948.3|108898.3|108944.4|108894.4|108948.6|108898.6|108938.9|108888.9|43
1722514050000|2024-08-01 12:07:30|108944.5|108894.5|108946.3|108896.3|108952.4|108902.4|108944.5|108894.5|32
1722514060000|2024-08-01 12:07:40|108945.8|108895.8|108944.1|108894.1|108946.8|108896.8|108944.1|108894.1|24
1722514070000|2024-08-01 12:07:50|108944|108894|108938.6|108888.6|108944|108894|108929.4|108879.4|46
1722514080000|2024-08-01 12:08:00|108938.7|108888.7|108936.7|108886.7|108942.6|108892.6|108936.6|108886.6|31
1722514090000|2024-08-01 12:08:10|108936.9|108886.9|108940.8|108890.8|108943.6|108893.6|108936.6|108886.6|43
1722514100000|2024-08-01 12:08:20|108941|108891|108940.4|108890.4|108949.9|108899.9|108940.4|108890.4|41
1722514110000|2024-08-01 12:08:30|108940.7|108890.7|108934.2|108884.2|108940.7|108890.7|108932|108882|31
1722514120000|2024-08-01 12:08:40|108934.7|108884.7|108930.3|108880.3|108934.9|108884.9|108929.5|108879.5|46
1722514130000|2024-08-01 12:08:50|108930.2|108880.2|108906.9|108856.9|108935.6|108885.6|108904.6|108854.6|57
1722514140000|2024-08-01 12:09:00|108907.1|108857.1|108891.3|108841.3|108907.6|108857.6|108890.4|108840.4|46
1722514150000|2024-08-01 12:09:10|108890.5|108840.5|108896.5|108846.5|108896.5|108846.5|108890.5|108840.5|47
1722514160000|2024-08-01 12:09:20|108897.5|108847.5|108893.6|108843.6|108897.8|108847.8|108893.6|108843.6|30
1722514170000|2024-08-01 12:09:30|108893.7|108843.7|108893.7|108843.7|108899.2|108849.2|108893.1|108843.1|28
1722514180000|2024-08-01 12:09:40|108894|108844|108885.3|108860.3|108896.2|108860.3|108879|108844|42
1722514190000|2024-08-01 12:09:50|108885.2|108860.2|108887.2|108862.2|108889.2|108864.2|108884.2|108859.2|38
1722514200000|2024-08-01 12:10:00|108887|108862|108906.1|108881.1|108906.4|108881.4|108886.6|108861.6|45
1722514210000|2024-08-01 12:10:10|108906.8|108881.8|108908.1|108883.1|108911.4|108886.4|108906.2|108881.2|37
1722514220000|2024-08-01 12:10:20|108908.3|108883.3|108906.9|108881.9|108915.1|108890.1|108903.1|108878.1|44
1722514230000|2024-08-01 12:10:30|108908.5|108883.5|108949.3|108899.3|108953.2|108903.2|108908.5|108883.5|50
1722514240000|2024-08-01 12:10:40|108949.2|108899.2|108945.4|108895.4|108952|108902|108945.1|108895.1|39
1722514250000|2024-08-01 12:10:50|108943.1|108893.1|108905.3|108855.3|108943.5|108893.5|108905|108855|62
1722514260000|2024-08-01 12:11:00|108906.6|108856.6|108906.2|108856.2|108908.3|108858.3|108903.6|108853.6|30
1722514270000|2024-08-01 12:11:10|108906|108856|108900.3|108850.3|108906.3|108856.3|108900.2|108850.2|35
1722514280000|2024-08-01 12:11:20|108900|108850|108888.8|108838.8|108900|108850|108883|108833|43
1722514290000|2024-08-01 12:11:30|108888.5|108838.5|108872.3|108822.3|108888.5|108838.5|108867.8|108817.8|55
1722514300000|2024-08-01 12:11:40|108872.5|108822.5|108898.2|108848.2|108898.9|108848.9|108872.5|108822.5|54
1722514310000|2024-08-01 12:11:50|108898.1|108848.1|108892.7|108842.7|108898.6|108848.6|108889.5|108839.5|37
1722514320000|2024-08-01 12:12:00|108892.9|108842.9|108892.8|108842.8|108893.1|108843.1|108892.3|108842.3|19
1722514330000|2024-08-01 12:12:10|108893.1|108843.1|108894.7|108844.7|108901|108851|108892.9|108842.9|38
1722514340000|2024-08-01 12:12:20|108896.7|108846.7|108901.3|108851.3|108905.7|108855.7|108896|108846|35
1722514350000|2024-08-01 12:12:30|108901|108851|108900.9|108850.9|108901.1|108851.1|108898.5|108848.5|23
1722514360000|2024-08-01 12:12:40|108900.6|108850.6|108917.9|108867.9|108924.3|108874.3|108900|108850|42
1722514370000|2024-08-01 12:12:50|108918.1|108868.1|108931.6|108881.6|108932.1|108882.1|108918.1|108868.1|41
1722514380000|2024-08-01 12:13:00|108931.5|108881.5|108934.5|108884.5|108935|108885|108928|108878|37
1722514390000|2024-08-01 12:13:10|108934.4|108884.4|108932.8|108882.8|108935.5|108885.5|108931.7|108881.7|40
1722514400000|2024-08-01 12:13:20|108932.7|108882.7|108930.7|108880.7|108932.8|108882.8|108928.8|108878.8|34
1722514410000|2024-08-01 12:13:30|108931.1|108881.1|108931.8|108881.8|108931.8|108881.8|108930.6|108880.6|23
1722514420000|2024-08-01 12:13:40|108931.9|108881.9|108907.7|108882.7|108932.2|108882.8|108907.7|108870.4|28
1722514430000|2024-08-01 12:13:50|108907.2|108882.2|108911.9|108886.9|108912|108887|108906.1|108881.1|24
1722514440000|2024-08-01 12:14:00|108912|108887|108918.9|108893.9|108919.2|108894.2|108911.8|108886.8|29
1722514450000|2024-08-01 12:14:10|108918.7|108893.7|108913.4|108888.4|108919.6|108894.6|108913.3|108888.3|42
1722514460000|2024-08-01 12:14:20|108913.7|108888.7|108914.8|108889.8|108916.1|108891.1|108913.1|108888.1|27
1722514470000|2024-08-01 12:14:30|108914.9|108889.9|108905.4|108880.4|108915|108890|108905.4|108880.4|30
1722514480000|2024-08-01 12:14:40|108905.5|108880.5|108919.6|108894.6|108919.8|108894.8|108905.5|108880.5|36
1722514490000|2024-08-01 12:14:50|108919.2|108894.2|108917.8|108892.8|108922.5|108897.5|108913.6|108888.6|36
1722514500000|2024-08-01 12:15:00|108917.3|108892.3|108916.1|108891.1|108918|108893|108914.4|108889.4|30
1722514510000|2024-08-01 12:15:10|108915.6|108890.6|108907.3|108882.3|108915.6|108890.6|108906.3|108881.3|28
1722514520000|2024-08-01 12:15:20|108907.2|108882.2|108908.2|108883.2|108909.3|108884.3|108905.9|108880.9|20
1722514530000|2024-08-01 12:15:30|108908.3|108883.3|108854.2|108829.2|108908.5|108883.5|108854.2|108829.2|36
1722514540000|2024-08-01 12:15:40|108854.1|108829.1|108901.5|108851.5|108922|108872|108852.2|108827.2|55
1722514550000|2024-08-01 12:15:50|108901.4|108851.4|108897.2|108847.2|108902.3|108852.3|108896.4|108846.4|42
1722514560000|2024-08-01 12:16:00|108897|108847|108891.8|108841.8|108897|108847|108890.8|108840.8|32
1722514570000|2024-08-01 12:16:10|108890.5|108840.5|108892.6|108842.6|108893.8|108843.8|108888.1|108838.1|38
1722514580000|2024-08-01 12:16:20|108892.9|108842.9|108897.4|108847.4|108899.8|108849.8|108892|108842|44
1722514590000|2024-08-01 12:16:30|108897.6|108847.6|108893.3|108843.3|108897.7|108847.7|108893.3|108843.3|36
1722514600000|2024-08-01 12:16:40|108893.5|108843.5|108870.1|108820.1|108894.4|108844.4|108870|108820|34
1722514610000|2024-08-01 12:16:50|108869.8|108819.8|108866|108816|108872|108822|108859.2|108809.2|46
1722514620000|2024-08-01 12:17:00|108865.1|108815.1|108871.3|108821.3|108871.3|108821.3|108864.2|108814.2|39
1722514630000|2024-08-01 12:17:10|108871.7|108821.7|108871.7|108821.7|108877.5|108827.5|108866.5|108816.5|44
1722514640000|2024-08-01 12:17:20|108871.8|108821.8|108872.7|108822.7|108874.3|108824.3|108869.4|108819.4|48
1722514650000|2024-08-01 12:17:30|108872.9|108822.9|108848.1|108798.1|108872.9|108822.9|108848|108798|44
1722514660000|2024-08-01 12:17:40|108849.1|108799.1|108847.8|108797.8|108853|108803|108845.2|108795.2|51
1722514670000|2024-08-01 12:17:50|108847.6|108797.6|108836.2|108786.2|108851|108801|108836|108786|37
1722514680000|2024-08-01 12:18:00|108836.1|108786.1|108832.2|108782.2|108839.3|108789.3|108831.7|108781.7|44
1722514690000|2024-08-01 12:18:10|108832.3|108782.3|108820.9|108770.9|108839.9|108789.9|108819.6|108769.6|43
1722514700000|2024-08-01 12:18:20|108819.3|108769.3|108820.4|108770.4|108832.9|108782.9|108813.7|108763.7|52
1722514710000|2024-08-01 12:18:30|108820|108770|108820|108770|108822.2|108772.2|108818.3|108768.3|42
1722514720000|2024-08-01 12:18:40|108820.6|108770.6|108819.8|108769.8|108825.6|108775.6|108819.3|108769.3|55
1722514730000|2024-08-01 12:18:50|108822.7|108772.7|108832.8|108782.8|108833.8|108783.8|108822.7|108772.7|36
1722514740000|2024-08-01 12:19:00|108833|108783|108834.5|108784.5|108836.1|108786.1|108832.9|108782.9|30
1722514750000|2024-08-01 12:19:10|108834.3|108784.3|108812.5|108762.5|108834.5|108784.5|108809.8|108759.8|46
1722514760000|2024-08-01 12:19:20|108812.9|108762.9|108837.9|108787.9|108839.2|108789.2|108812.9|108762.9|43
1722514770000|2024-08-01 12:19:30|108837.4|108787.4|108836.2|108811.2|108839.7|108811.6|108826.7|108787.2|37
1722514780000|2024-08-01 12:19:40|108836.3|108811.3|108842.2|108817.2|108842.2|108817.2|108835.9|108810.9|30
1722514790000|2024-08-01 12:19:50|108842.5|108817.5|108846|108821|108846.6|108821.6|108839.8|108814.8|37
1722514800000|2024-08-01 12:20:00|108844.9|108819.9|108834.2|108784.2|108844.9|108819.9|108819.6|108782.7|46
1722514810000|2024-08-01 12:20:10|108834|108784|108785.4|108735.4|108834.1|108784.1|108783.3|108733.3|61
1722514820000|2024-08-01 12:20:20|108785.3|108735.3|108775|108725|108794.3|108744.3|108773.7|108723.7|58
1722514830000|2024-08-01 12:20:30|108775.7|108725.7|108798.5|108748.5|108798.5|108748.5|108773.3|108723.3|54
1722514840000|2024-08-01 12:20:40|108798.7|108748.7|108780.9|108730.9|108800.5|108750.5|108780.9|108730.9|46
1722514850000|2024-08-01 12:20:50|108780.8|108730.8|108783.4|108733.4|108783.5|108733.5|108778.2|108728.2|39
1722514860000|2024-08-01 12:21:00|108783|108733|108767.3|108717.3|108794.7|108744.7|108767.3|108717.3|53
1722514870000|2024-08-01 12:21:10|108767.5|108717.5|108761.9|108711.9|108767.5|108717.5|108756.9|108706.9|59
1722514880000|2024-08-01 12:21:20|108762|108712|108752.7|108702.7|108765.3|108715.3|108752.6|108702.6|45
1722514890000|2024-08-01 12:21:30|108752.5|108702.5|108753.5|108703.5|108764.6|108714.6|108752.5|108702.5|57
1722514900000|2024-08-01 12:21:40|108754.9|108704.9|108769.2|108719.2|108772.4|108722.4|108754.9|108704.9|48
1722514910000|2024-08-01 12:21:50|108769.6|108719.6|108750.5|108700.5|108772.1|108722.1|108746.2|108696.2|47
1722514920000|2024-08-01 12:22:00|108751.6|108701.6|108766.6|108716.6|108768.3|108718.3|108751.6|108701.6|38
1722514930000|2024-08-01 12:22:10|108766.7|108716.7|108734.4|108709.4|108767|108717|108733.3|108697.8|38
1722514940000|2024-08-01 12:22:20|108734.6|108709.6|108730.2|108705.2|108734.6|108709.6|108729.8|108704.8|38
1722514950000|2024-08-01 12:22:30|108730.1|108705.1|108737.5|108712.5|108741.5|108716.5|108730|108705|33
1722514960000|2024-08-01 12:22:40|108736.7|108711.7|108742.6|108717.6|108746.6|108721.6|108734.7|108709.7|42
1722514970000|2024-08-01 12:22:50|108743.5|108718.5|108749.3|108724.3|108749.9|108724.9|108734.5|108709.5|50
1722514980000|2024-08-01 12:23:00|108749.2|108724.2|108748.9|108723.9|108756.4|108731.4|108743.5|108718.5|42
1722514990000|2024-08-01 12:23:10|108748.6|108723.6|108732.5|108707.5|108748.6|108723.6|108732.4|108707.4|33
1722515000000|2024-08-01 12:23:20|108733.7|108708.7|108732.7|108707.7|108739|108714|108732|108707|39
1722515010000|2024-08-01 12:23:30|108732.4|108707.4|108723.6|108698.6|108733|108708|108723.2|108698.2|36
1722515020000|2024-08-01 12:23:40|108725.1|108700.1|108738.9|108713.9|108739.3|108714.3|108724.9|108699.9|44
1722515030000|2024-08-01 12:23:50|108739|108714|108735.6|108710.6|108739|108714|108734.1|108709.1|31
1722515040000|2024-08-01 12:24:00|108735.5|108710.5|108722.8|108697.8|108736.5|108711.5|108721.3|108696.3|44
1722515050000|2024-08-01 12:24:10|108723.1|108698.1|108718|108693|108725.2|108700.2|108717|108692|43
1722515060000|2024-08-01 12:24:20|108717.7|108692.7|108745.2|108695.2|108745.2|108695.2|108713.9|108678|45
1722515070000|2024-08-01 12:24:30|108745.3|108695.3|108736.2|108686.2|108745.7|108695.7|108730.2|108680.2|49
1722515080000|2024-08-01 12:24:40|108735.9|108685.9|108758.8|108708.8|108760.7|108710.7|108735.9|108685.9|48
1722515090000|2024-08-01 12:24:50|108759|108709|108748.8|108698.8|108762.9|108712.9|108748.3|108698.3|33
1722515100000|2024-08-01 12:25:00|108748.7|108698.7|108746.2|108696.2|108756.1|108706.1|108743|108693|54
1722515110000|2024-08-01 12:25:10|108744.4|108694.4|108744|108694|108744.4|108694.4|108735.2|108685.2|46
1722515120000|2024-08-01 12:25:20|108743.9|108693.9|108747.1|108697.1|108748.7|108698.7|108740.4|108690.4|24
1722515130000|2024-08-01 12:25:30|108746.8|108696.8|108753|108703|108753|108703|108743.1|108693.1|34
1722515140000|2024-08-01 12:25:40|108760.9|108710.9|108769.5|108719.5|108769.5|108719.5|108760.7|108710.7|38
1722515150000|2024-08-01 12:25:50|108769.2|108719.2|108768.6|108718.6|108771.1|108721.1|108767.4|108717.4|30
1722515160000|2024-08-01 12:26:00|108768.9|108718.9|108791.9|108741.9|108793.4|108743.4|108768.9|108718.9|49
1722515170000|2024-08-01 12:26:10|108791.6|108741.6|108793|108743|108793.4|108743.4|108788.7|108738.7|37
1722515180000|2024-08-01 12:26:20|108793.1|108743.1|108793.9|108743.9|108798.5|108748.5|108791.7|108741.7|34
1722515190000|2024-08-01 12:26:30|108793.8|108743.8|108790.7|108740.7|108798|108748|108787.1|108737.1|42
1722515200000|2024-08-01 12:26:40|108789|108739|108782.7|108732.7|108789|108739|108776.2|108726.2|33
1722515210000|2024-08-01 12:26:50|108782.8|108732.8|108780.4|108730.4|108783.6|108733.6|108780.2|108730.2|32
1722515220000|2024-08-01 12:27:00|108779.8|108729.8|108771.5|108721.5|108781.4|108731.4|108771.1|108721.1|33
1722515230000|2024-08-01 12:27:10|108771.7|108721.7|108772.6|108722.6|108775.8|108725.8|108770.4|108720.4|31
1722515240000|2024-08-01 12:27:20|108772.7|108722.7|108770.5|108720.5|108772.8|108722.8|108764.2|108714.2|28
1722515250000|2024-08-01 12:27:30|108770.2|108720.2|108779.9|108729.9|108780.1|108730.1|108770.2|108720.2|26
1722515260000|2024-08-01 12:27:40|108779.5|108729.5|108787.1|108737.1|108787.1|108737.1|108779.2|108729.2|38
1722515270000|2024-08-01 12:27:50|108786.8|108736.8|108791.5|108741.5|108791.8|108741.8|108786.8|108736.8|17
1722515280000|2024-08-01 12:28:00|108791.3|108741.3|108798.1|108748.1|108798.2|108748.2|108789.8|108739.8|26
1722515290000|2024-08-01 12:28:10|108798.2|108748.2|108802.6|108752.6|108802.6|108752.6|108797.2|108747.2|21
1722515300000|2024-08-01 12:28:20|108803.5|108753.5|108804.2|108754.2|108806.8|108756.8|108802.2|108752.2|21
1722515310000|2024-08-01 12:28:30|108804.9|108754.9|108810.1|108760.1|108810.1|108760.1|108801.8|108751.8|23
1722515320000|2024-08-01 12:28:40|108808.6|108758.6|108846.1|108796.1|108847|108797|108808.6|108758.6|48
1722515330000|2024-08-01 12:28:50|108846.9|108796.9|108839.3|108789.3|108847|108797|108839.3|108789.3|46
1722515340000|2024-08-01 12:29:00|108841.3|108791.3|108841.4|108791.4|108848.5|108798.5|108836.5|108786.5|29
1722515350000|2024-08-01 12:29:10|108835.4|108785.4|108827.3|108777.3|108839|108789|108827.1|108777.1|53
1722515360000|2024-08-01 12:29:20|108827.6|108777.6|108827.6|108777.6|108835.1|108785.1|108819.6|108769.6|67
1722515370000|2024-08-01 12:29:30|108827.2|108777.2|108830|108780|108838.1|108788.1|108823.1|108773.1|48
1722515380000|2024-08-01 12:29:40|108829.3|108779.3|108836.8|108786.8|108837.6|108787.6|108822.2|108772.2|46
1722515390000|2024-08-01 12:29:50|108822|108772|108938.7|108738.7|108939.9|108772|108822|108697.6|29
1722515400000|2024-08-01 12:30:00|108943.7|108743.7|108867.3|108667.3|108943.7|108743.7|108865.2|108665.2|58
1722515410000|2024-08-01 12:30:10|108876.1|108676.1|108868.2|108668.2|108880.7|108680.7|108862.2|108662.2|53
1722515420000|2024-08-01 12:30:20|108870|108670|108876.6|108676.6|108892.8|108692.8|108870|108670|49
1722515430000|2024-08-01 12:30:30|108868.7|108668.7|108858.4|108658.4|108872.5|108672.5|108825.1|108625.1|67
1722515440000|2024-08-01 12:30:40|108859.8|108659.8|108875.5|108675.5|108882.1|108682.1|108858.7|108658.7|44
1722515450000|2024-08-01 12:30:50|108875.9|108675.9|108727|108563.9|108880.9|108680.9|108727|108541|67
1722515460000|2024-08-01 12:31:00|108725.4|108565.2|108679.1|108629.1|108736.1|108637.1|108679.1|108560|62
1722515470000|2024-08-01 12:31:10|108682.4|108632.4|108673.1|108623.1|108712.1|108632.8|108670.4|108581.7|59
1722515480000|2024-08-01 12:31:20|108674|108624|108659.8|108609.8|108674.9|108624.9|108659.8|108609.8|47
1722515490000|2024-08-01 12:31:30|108660|108610|108654.2|108604.2|108664.2|108614.2|108654|108604|63
1722515500000|2024-08-01 12:31:40|108653.4|108603.4|108670.2|108620.2|108673.8|108623.8|108652.5|108602.5|61
1722515510000|2024-08-01 12:31:50|108671|108621|108666.9|108616.9|108675.1|108625.1|108662.5|108612.5|52
1722515520000|2024-08-01 12:32:00|108668.2|108618.2|108648.5|108598.5|108669.1|108619.1|108646|108596|57
1722515530000|2024-08-01 12:32:10|108646.5|108596.5|108650.8|108600.8|108653.3|108603.3|108646.5|108596.5|62
1722515540000|2024-08-01 12:32:20|108653.2|108603.2|108664.1|108614.1|108664.4|108614.4|108653.2|108603.2|56
1722515550000|2024-08-01 12:32:30|108663.5|108613.5|108656|108606|108663.7|108613.7|108656|108606|44
1722515560000|2024-08-01 12:32:40|108655.6|108605.6|108668.2|108618.2|108668.5|108618.5|108654.5|108604.5|42
1722515570000|2024-08-01 12:32:50|108667.9|108617.9|108710.3|108660.3|108710.3|108660.3|108667.9|108617.9|54
1722515580000|2024-08-01 12:33:00|108709.2|108659.2|108702.3|108652.3|108716.2|108666.2|108670|108620|66
1722515590000|2024-08-01 12:33:10|108699.4|108649.4|108695.3|108645.3|108706.7|108656.7|108689.7|108639.7|59
1722515600000|2024-08-01 12:33:20|108696.4|108646.4|108690.8|108640.8|108697.7|108647.7|108688.4|108638.4|40
1722515610000|2024-08-01 12:33:30|108692.4|108642.4|108693|108643|108693.1|108643.1|108685|108635|50
1722515620000|2024-08-01 12:33:40|108691.6|108641.6|108689.7|108639.7|108691.6|108641.6|108684.7|108634.7|43
1722515630000|2024-08-01 12:33:50|108689.8|108639.8|108704.9|108654.9|108705.3|108655.3|108689.7|108639.7|50
1722515640000|2024-08-01 12:34:00|108701|108651|108698.1|108648.1|108706.8|108656.8|108697.1|108647.1|57
1722515650000|2024-08-01 12:34:10|108697.8|108647.8|108685|108635|108698.5|108648.5|108683.5|108633.5|57
1722515660000|2024-08-01 12:34:20|108684.8|108634.8|108661.1|108611.1|108684.8|108634.8|108660.7|108610.7|53
1722515670000|2024-08-01 12:34:30|108661|108611|108674.8|108624.8|108674.8|108624.8|108648.1|108598.1|55
1722515680000|2024-08-01 12:34:40|108674.9|108624.9|108692.5|108642.5|108695|108645|108667.2|108617.2|53
1722515690000|2024-08-01 12:34:50|108692.3|108642.3|108704.6|108654.6|108710.1|108660.1|108691.9|108641.9|49
1722515700000|2024-08-01 12:35:00|108704|108654|108699.4|108649.4|108706.1|108656.1|108696.4|108646.4|55
1722515710000|2024-08-01 12:35:10|108699.3|108649.3|108706.2|108656.2|108706.2|108656.2|108689.8|108639.8|51
1722515720000|2024-08-01 12:35:20|108705.9|108655.9|108704.8|108654.8|108707.8|108657.8|108696.3|108646.3|66
1722515730000|2024-08-01 12:35:30|108706.2|108656.2|108700.8|108650.8|108706.8|108656.8|108695.4|108645.4|57
1722515740000|2024-08-01 12:35:40|108699.7|108649.7|108728.1|108678.1|108734.9|108684.9|108698.1|108648.1|55
1722515750000|2024-08-01 12:35:50|108727.4|108677.4|108732.8|108682.8|108732.8|108682.8|108717.8|108667.8|57
1722515760000|2024-08-01 12:36:00|108732.9|108682.9|108747.7|108697.7|108752|108702|108732.9|108682.9|61
1722515770000|2024-08-01 12:36:10|108747.5|108697.5|108742.7|108692.7|108750.8|108700.8|108739.7|108689.7|57
1722515780000|2024-08-01 12:36:20|108742.5|108692.5|108739.4|108689.4|108742.7|108692.7|108731.3|108681.3|59
1722515790000|2024-08-01 12:36:30|108739.5|108689.5|108740.5|108690.5|108740.9|108690.9|108728|108678|39
1722515800000|2024-08-01 12:36:40|108740.4|108690.4|108739|108689|108743|108693|108738.2|108688.2|48
1722515810000|2024-08-01 12:36:50|108739.1|108689.1|108756.1|108706.1|108774.7|108724.7|108739.1|108689.1|54
1722515820000|2024-08-01 12:37:00|108753.1|108703.1|108749.6|108699.6|108755|108705|108746.8|108696.8|55
1722515830000|2024-08-01 12:37:10|108749.5|108699.5|108737.7|108687.7|108750.3|108700.3|108737.7|108687.7|53
1722515840000|2024-08-01 12:37:20|108736.2|108686.2|108732.9|108682.9|108736.2|108686.2|108721.8|108671.8|57
1722515850000|2024-08-01 12:37:30|108733.2|108683.2|108759.1|108709.1|108759.6|108709.6|108733.1|108683.1|55
1722515860000|2024-08-01 12:37:40|108759.5|108709.5|108757.1|108707.1|108760.8|108710.8|108756.8|108706.8|31
1722515870000|2024-08-01 12:37:50|108757.3|108707.3|108761.2|108711.2|108761.3|108711.3|108749.1|108699.1|59
1722515880000|2024-08-01 12:38:00|108760.9|108710.9|108778.8|108728.8|108779.2|108729.2|108758.9|108708.9|54
1722515890000|2024-08-01 12:38:10|108778.3|108728.3|108765.1|108715.1|108779.2|108729.2|108764.6|108714.6|40
1722515900000|2024-08-01 12:38:20|108765.4|108715.4|108757|108707|108767.4|108717.4|108757|108707|57
1722515910000|2024-08-01 12:38:30|108756.1|108706.1|108731.9|108681.9|108756.1|108706.1|108726.8|108676.8|53
1722515920000|2024-08-01 12:38:40|108731.5|108681.5|108734|108684|108734.9|108684.9|108720.5|108670.5|60
1722515930000|2024-08-01 12:38:50|108733.9|108683.9|108749.1|108699.1|108749.1|108699.1|108732.4|108682.4|52
1722515940000|2024-08-01 12:39:00|108748|108698|108784.9|108734.9|108786.6|108736.6|108748|108698|65
1722515950000|2024-08-01 12:39:10|108785|108735|108797.1|108747.1|108799.3|108749.3|108785|108735|57
1722515960000|2024-08-01 12:39:20|108796.9|108746.9|108801.6|108751.6|108806.6|108756.6|108795.1|108745.1|66
1722515970000|2024-08-01 12:39:30|108802|108752|108798.6|108748.6|108805.7|108755.7|108798.2|108748.2|41
1722515980000|2024-08-01 12:39:40|108799|108749|108773.1|108723.1|108799|108749|108756.4|108706.4|59
1722515990000|2024-08-01 12:39:50|108774.1|108724.1|108782.1|108732.1|108782.7|108732.7|108771.6|108721.6|55
1722516000000|2024-08-01 12:40:00|108781.9|108731.9|108801.3|108751.3|108804.4|108754.4|108776.3|108726.3|56
1722516010000|2024-08-01 12:40:10|108800.1|108750.1|108805.3|108755.3|108805.5|108755.5|108792.3|108742.3|54
1722516020000|2024-08-01 12:40:20|108804.8|108754.8|108809.2|108759.2|108809.2|108759.2|108804.6|108754.6|46
1722516030000|2024-08-01 12:40:30|108808.9|108758.9|108813.3|108763.3|108816.4|108766.4|108808.9|108758.9|39
1722516040000|2024-08-01 12:40:40|108807.1|108757.1|108798.7|108748.7|108807.1|108757.1|108789.9|108739.9|45
1722516050000|2024-08-01 12:40:50|108799.3|108749.3|108800.3|108750.3|108800.4|108750.4|108777.5|108727.5|54
1722516060000|2024-08-01 12:41:00|108800|108750|108788.2|108738.2|108800|108750|108788.2|108738.2|43
1722516070000|2024-08-01 12:41:10|108786.3|108736.3|108797.7|108747.7|108799.5|108749.5|108777.7|108727.7|52
1722516080000|2024-08-01 12:41:20|108798.3|108748.3|108791|108741|108799.3|108749.3|108787.1|108737.1|44
1722516090000|2024-08-01 12:41:30|108790.8|108740.8|108791.5|108741.5|108803.8|108753.8|108790.2|108740.2|47
1722516100000|2024-08-01 12:41:40|108791|108741|108785.8|108735.8|108791|108741|108777.5|108727.5|44
1722516110000|2024-08-01 12:41:50|108787.1|108737.1|108797.9|108747.9|108798|108748|108787.1|108737.1|34
1722516120000|2024-08-01 12:42:00|108797.6|108747.6|108812.4|108762.4|108812.6|108762.6|108797.4|108747.4|44
1722516130000|2024-08-01 12:42:10|108812.2|108762.2|108803.7|108753.7|108812.2|108762.2|108799.9|108749.9|47
1722516140000|2024-08-01 12:42:20|108803.9|108753.9|108811.5|108761.5|108812.3|108762.3|108801.6|108751.6|28
1722516150000|2024-08-01 12:42:30|108811.9|108761.9|108775.2|108725.2|108811.9|108761.9|108772.9|108722.9|54
1722516160000|2024-08-01 12:42:40|108775.8|108725.8|108790.2|108740.2|108791.3|108741.3|108775|108725|58
1722516170000|2024-08-01 12:42:50|108789.5|108739.5|108785.5|108735.5|108793.1|108743.1|108785.5|108735.5|45
1722516180000|2024-08-01 12:43:00|108785.1|108735.1|108794.3|108744.3|108794.7|108744.7|108784.9|108734.9|38
1722516190000|2024-08-01 12:43:10|108794.5|108744.5|108800|108750|108800.3|108750.3|108794.5|108744.5|36
1722516200000|2024-08-01 12:43:20|108799.8|108749.8|108824.1|108774.1|108824.1|108774.1|108799|108749|46
1722516210000|2024-08-01 12:43:30|108825.8|108775.8|108808.3|108758.3|108826.9|108776.9|108807.2|108757.2|49
1722516220000|2024-08-01 12:43:40|108808.2|108758.2|108805.2|108755.2|108808.3|108758.3|108801.4|108751.4|31
1722516230000|2024-08-01 12:43:50|108804.9|108754.9|108804.1|108754.1|108806.6|108756.6|108803.8|108753.8|29
1722516240000|2024-08-01 12:44:00|108804|108754|108779.7|108729.7|108804|108754|108779.7|108729.7|39
1722516250000|2024-08-01 12:44:10|108780|108730|108778.5|108728.5|108781.2|108731.2|108756.4|108706.4|63
1722516260000|2024-08-01 12:44:20|108778.9|108728.9|108795.8|108745.8|108799.1|108749.1|108778.2|108728.2|60
1722516270000|2024-08-01 12:44:30|108795.6|108745.6|108792.7|108742.7|108797.5|108747.5|108792.3|108742.3|52
1722516280000|2024-08-01 12:44:40|108794.7|108744.7|108797.5|108747.5|108800.2|108750.2|108793.9|108743.9|38
1722516290000|2024-08-01 12:44:50|108797.3|108747.3|108797.4|108747.4|108801.3|108751.3|108796.5|108746.5|54
1722516300000|2024-08-01 12:45:00|108798.5|108748.5|108795.9|108745.9|108800.4|108750.4|108795.9|108745.9|55
1722516310000|2024-08-01 12:45:10|108794.1|108744.1|108818.3|108768.3|108828|108778|108792.7|108742.7|58
1722516320000|2024-08-01 12:45:20|108817.7|108767.7|108785.5|108735.5|108817.7|108767.7|108784.1|108734.1|54
1722516330000|2024-08-01 12:45:30|108784.1|108734.1|108774.9|108724.9|108785|108735|108774.9|108724.9|53
1722516340000|2024-08-01 12:45:40|108774.7|108724.7|108775.8|108725.8|108778.1|108728.1|108767.3|108717.3|54
1722516350000|2024-08-01 12:45:50|108775.5|108725.5|108760.5|108710.5|108775.6|108725.6|108756.7|108706.7|53
1722516360000|2024-08-01 12:46:00|108761.1|108711.1|108781.9|108731.9|108782.6|108732.6|108760.8|108710.8|56
1722516370000|2024-08-01 12:46:10|108781.8|108731.8|108790.6|108740.6|108804.8|108754.8|108781.8|108731.8|58
1722516380000|2024-08-01 12:46:20|108790.9|108740.9|108788.4|108738.4|108794.6|108744.6|108787.5|108737.5|41
1722516390000|2024-08-01 12:46:30|108790|108740|108769.8|108719.8|108793.9|108743.9|108769.8|108719.8|57
1722516400000|2024-08-01 12:46:40|108770|108720|108785.1|108735.1|108785.1|108735.1|108762.4|108712.4|55
1722516410000|2024-08-01 12:46:50|108786.4|108736.4|108781.6|108731.6|108794.4|108744.4|108781.6|108731.6|57
1722516420000|2024-08-01 12:47:00|108781.9|108731.9|108786.4|108736.4|108787.9|108737.9|108781.9|108731.9|33
1722516430000|2024-08-01 12:47:10|108786.1|108736.1|108796.4|108746.4|108798.2|108748.2|108785.6|108735.6|27
1722516440000|2024-08-01 12:47:20|108796.6|108746.6|108805.2|108755.2|108805.2|108755.2|108795|108745|43
1722516450000|2024-08-01 12:47:30|108806.3|108756.3|108815.6|108765.6|108815.6|108765.6|108806.3|108756.3|48
1722516460000|2024-08-01 12:47:40|108815.8|108765.8|108815.6|108765.6|108837.3|108787.3|108814.4|108764.4|51
1722516470000|2024-08-01 12:47:50|108815.7|108765.7|108808.5|108758.5|108815.8|108765.8|108806.1|108756.1|43
1722516480000|2024-08-01 12:48:00|108809.5|108759.5|108813.9|108763.9|108815|108765|108808.8|108758.8|57
1722516490000|2024-08-01 12:48:10|108813.8|108763.8|108814.4|108764.4|108817.5|108767.5|108811.6|108761.6|42
1722516500000|2024-08-01 12:48:20|108814.3|108764.3|108821.9|108771.9|108827.9|108777.9|108814.2|108764.2|39
1722516510000|2024-08-01 12:48:30|108821.8|108771.8|108843.1|108793.1|108845.5|108795.5|108821.8|108771.8|52
1722516520000|2024-08-01 12:48:40|108842.9|108792.9|108816.2|108766.2|108842.9|108792.9|108810.2|108760.2|56
1722516530000|2024-08-01 12:48:50|108818.6|108768.6|108823.5|108773.5|108832|108782|108816.8|108766.8|64
1722516540000|2024-08-01 12:49:00|108823.2|108773.2|108814.3|108764.3|108825|108775|108814.3|108764.3|51
1722516550000|2024-08-01 12:49:10|108813.5|108763.5|108813.3|108763.3|108822.7|108772.7|108812.8|108762.8|46
1722516560000|2024-08-01 12:49:20|108815.8|108765.8|108820.7|108770.7|108820.7|108770.7|108815.5|108765.5|45
1722516570000|2024-08-01 12:49:30|108820.6|108770.6|108819.8|108769.8|108829.4|108779.4|108819.8|108769.8|40
1722516580000|2024-08-01 12:49:40|108819.9|108769.9|108803.4|108753.4|108819.9|108769.9|108803.1|108753.1|41
1722516590000|2024-08-01 12:49:50|108803.6|108753.6|108825|108775|108825|108775|108803.6|108753.6|51
1722516600000|2024-08-01 12:50:00|108825.7|108775.7|108834.1|108784.1|108834.1|108784.1|108821.6|108771.6|45
1722516610000|2024-08-01 12:50:10|108834|108784|108828.5|108778.5|108835.1|108785.1|108826|108776|41
1722516620000|2024-08-01 12:50:20|108828.6|108778.6|108848.7|108798.7|108850.5|108800.5|108828.6|108778.6|43
1722516630000|2024-08-01 12:50:30|108848.9|108798.9|108842.2|108792.2|108849.8|108799.8|108840.5|108790.5|25
1722516640000|2024-08-01 12:50:40|108842.6|108792.6|108843|108793|108843.2|108793.2|108841|108791|21
1722516650000|2024-08-01 12:50:50|108842.9|108792.9|108837.9|108787.9|108845.2|108795.2|108836.2|108786.2|30
1722516660000|2024-08-01 12:51:00|108838|108788|108843.5|108793.5|108846|108796|108837.9|108787.9|41
1722516670000|2024-08-01 12:51:10|108843.6|108793.6|108840.8|108790.8|108844.9|108794.9|108837.2|108787.2|34
1722516680000|2024-08-01 12:51:20|108840.7|108790.7|108839.8|108789.8|108842.2|108792.2|108838.6|108788.6|34
1722516690000|2024-08-01 12:51:30|108840.2|108790.2|108847.4|108797.4|108847.8|108797.8|108840.2|108790.2|26
1722516700000|2024-08-01 12:51:40|108847.5|108797.5|108844.9|108794.9|108847.9|108797.9|108844.9|108794.9|15
1722516710000|2024-08-01 12:51:50|108845.1|108795.1|108844.8|108794.8|108845.5|108795.5|108844.5|108794.5|13
1722516720000|2024-08-01 12:52:00|108843.7|108793.7|108826.3|108801.3|108843.9|108803.7|108825.7|108793.7|31
1722516730000|2024-08-01 12:52:10|108826.4|108801.4|108827|108777|108832.6|108801.4|108819.7|108776.9|21
1722516740000|2024-08-01 12:52:20|108827.2|108777.2|108807.1|108757.1|108827.6|108777.6|108803.8|108753.8|55
1722516750000|2024-08-01 12:52:30|108805.4|108755.4|108782.4|108732.4|108805.4|108755.4|108782.4|108732.4|45
1722516760000|2024-08-01 12:52:40|108782.2|108732.2|108776.4|108726.4|108783.2|108733.2|108776.3|108726.3|44
1722516770000|2024-08-01 12:52:50|108776.2|108726.2|108783.3|108733.3|108789.6|108739.6|108774.5|108724.5|45
1722516780000|2024-08-01 12:53:00|108783.6|108733.6|108790.7|108740.7|108790.7|108740.7|108779.9|108729.9|40
1722516790000|2024-08-01 12:53:10|108790.9|108740.9|108782.2|108732.2|108790.9|108740.9|108778.6|108728.6|46
1722516800000|2024-08-01 12:53:20|108782.3|108732.3|108776.5|108726.5|108785.9|108735.9|108775.3|108725.3|37
1722516810000|2024-08-01 12:53:30|108776.7|108726.7|108775.4|108725.4|108783.9|108733.9|108774.6|108724.6|41
1722516820000|2024-08-01 12:53:40|108775.3|108725.3|108771.7|108721.7|108776|108726|108769.2|108719.2|37
1722516830000|2024-08-01 12:53:50|108773.1|108723.1|108767.5|108717.5|108775.1|108725.1|108767.5|108717.5|28
1722516840000|2024-08-01 12:54:00|108766.6|108716.6|108771.8|108721.8|108772.1|108722.1|108765.8|108715.8|21
1722516850000|2024-08-01 12:54:10|108772.4|108722.4|108749.2|108699.2|108772.4|108722.4|108748.7|108698.7|40
1722516860000|2024-08-01 12:54:20|108748.6|108698.6|108738.7|108688.7|108748.6|108698.6|108734.9|108684.9|38
1722516870000|2024-08-01 12:54:30|108738.9|108688.9|108735.1|108685.1|108739.2|108689.2|108734.4|108684.4|34
1722516880000|2024-08-01 12:54:40|108734.8|108684.8|108743.6|108693.6|108744.3|108694.3|108734.8|108684.8|18
1722516890000|2024-08-01 12:54:50|108743.5|108693.5|108733.5|108683.5|108746.8|108696.8|108733.5|108683.5|27
1722516900000|2024-08-01 12:55:00|108731.5|108681.5|108732.7|108682.7|108740.6|108690.6|108727.9|108677.9|43
1722516910000|2024-08-01 12:55:10|108733.5|108683.5|108730.4|108680.4|108734.5|108684.5|108728.7|108678.7|33
1722516920000|2024-08-01 12:55:20|108730.8|108680.8|108756.2|108706.2|108757.9|108707.9|108730.6|108680.6|59
1722516930000|2024-08-01 12:55:30|108755.5|108705.5|108764|108714|108773.3|108723.3|108755.5|108705.5|48
1722516940000|2024-08-01 12:55:40|108764.6|108714.6|108782.4|108732.4|108784.2|108734.2|108764.6|108714.6|35
1722516950000|2024-08-01 12:55:50|108782.7|108732.7|108776.8|108726.8|108782.7|108732.7|108768.2|108718.2|30
1722516960000|2024-08-01 12:56:00|108777.2|108727.2|108765.1|108715.1|108777.7|108727.7|108764.2|108714.2|35
1722516970000|2024-08-01 12:56:10|108764.9|108714.9|108754.3|108729.3|108766.3|108733.2|108753.4|108714.2|38
1722516980000|2024-08-01 12:56:20|108755.2|108730.2|108759.5|108734.5|108760.1|108735.1|108755.2|108730.2|42
1722516990000|2024-08-01 12:56:30|108759.4|108734.4|108760.1|108735.1|108762.6|108737.6|108754.4|108729.4|41
1722517000000|2024-08-01 12:56:40|108760|108735|108784.8|108759.8|108784.8|108759.8|108760|108735|36
1722517010000|2024-08-01 12:56:50|108785|108760|108802.7|108777.7|108808.9|108783.9|108778.1|108753.1|50
1722517020000|2024-08-01 12:57:00|108803.1|108778.1|108806.5|108781.5|108807.2|108782.2|108799.9|108774.9|45
1722517030000|2024-08-01 12:57:10|108805.7|108780.7|108779.3|108729.3|108805.7|108780.7|108777|108727|53
1722517040000|2024-08-01 12:57:20|108779.4|108729.4|108753.1|108728.1|108780.7|108743.3|108753.1|108727.2|50
1722517050000|2024-08-01 12:57:30|108750.6|108725.6|108762|108737|108762.2|108737.2|108741.7|108716.7|55
1722517060000|2024-08-01 12:57:40|108762.9|108737.9|108770.9|108745.9|108770.9|108745.9|108762.8|108737.8|45
1722517070000|2024-08-01 12:57:50|108771|108746|108765.8|108740.8|108779.4|108754.4|108765.4|108740.4|45
1722517080000|2024-08-01 12:58:00|108765|108740|108768.9|108743.9|108772.6|108747.6|108765|108740|37
1722517090000|2024-08-01 12:58:10|108769|108744|108770.1|108745.1|108771.1|108746.1|108767.8|108742.8|43
1722517100000|2024-08-01 12:58:20|108770|108745|108754.8|108729.8|108770.4|108745.4|108754.4|108729.4|55
1722517110000|2024-08-01 12:58:30|108754.9|108729.9|108756.9|108731.9|108757.9|108732.9|108750.9|108725.9|41
1722517120000|2024-08-01 12:58:40|108757.1|108732.1|108766.8|108716.8|108768.1|108733.9|108754.5|108716.8|47
1722517130000|2024-08-01 12:58:50|108766.9|108716.9|108807.4|108757.4|108807.5|108757.5|108766.9|108716.9|52
1722517140000|2024-08-01 12:59:00|108807.2|108757.2|108785.7|108760.7|108807.3|108770.1|108784.7|108750.5|38
1722517150000|2024-08-01 12:59:10|108784.2|108759.2|108782.1|108757.1|108787.1|108762.1|108782|108757|46
1722517160000|2024-08-01 12:59:20|108781.9|108756.9|108793.7|108743.7|108794.1|108758.5|108777|108743.7|38
1722517170000|2024-08-01 12:59:30|108793.3|108743.3|108788.4|108738.4|108793.5|108743.5|108786.8|108736.8|48
1722517180000|2024-08-01 12:59:40|108788.6|108738.6|108780.4|108730.4|108790.4|108740.4|108777.3|108727.3|49
1722517190000|2024-08-01 12:59:50|108783.5|108733.5|108782.7|108732.7|108783.5|108733.5|108778.4|108728.4|43
1722517200000|2024-08-01 13:00:00|108782.1|108732.1|108799.5|108749.5|108799.6|108749.6|108782.1|108732.1|51
1722517210000|2024-08-01 13:00:10|108799.6|108749.6|108801.9|108751.9|108808.1|108758.1|108799.6|108749.6|32
1722517220000|2024-08-01 13:00:20|108802|108752|108802.3|108752.3|108804.2|108754.2|108801|108751|54
1722517230000|2024-08-01 13:00:30|108801.9|108751.9|108801.4|108751.4|108805.3|108755.3|108800.5|108750.5|36
1722517240000|2024-08-01 13:00:40|108801.5|108751.5|108801.1|108751.1|108801.5|108751.5|108798.3|108748.3|25
1722517250000|2024-08-01 13:00:50|108800.9|108750.9|108808.9|108758.9|108812|108762|108800.9|108750.9|37
1722517260000|2024-08-01 13:01:00|108808.7|108758.7|108803.1|108753.1|108808.7|108758.7|108795.4|108745.4|46
1722517270000|2024-08-01 13:01:10|108803.2|108753.2|108804.2|108754.2|108804.6|108754.6|108801.2|108751.2|23
1722517280000|2024-08-01 13:01:20|108801.4|108751.4|108797.5|108747.5|108802.9|108752.9|108797.3|108747.3|30
1722517290000|2024-08-01 13:01:30|108798.3|108748.3|108800.8|108750.8|108807.5|108757.5|108797.6|108747.6|39
1722517300000|2024-08-01 13:01:40|108799.5|108749.5|108816.4|108766.4|108816.5|108766.5|108799.4|108749.4|29
1722517310000|2024-08-01 13:01:50|108816.1|108766.1|108810.4|108760.4|108816.1|108766.1|108803.8|108753.8|39
1722517320000|2024-08-01 13:02:00|108810.3|108760.3|108797.7|108772.7|108818|108784.5|108797.7|108760.3|47
1722517330000|2024-08-01 13:02:10|108796.2|108771.2|108794.9|108769.9|108797|108772|108785.7|108760.7|41
1722517340000|2024-08-01 13:02:20|108794.3|108769.3|108795|108770|108796.8|108771.8|108794.1|108769.1|24
1722517350000|2024-08-01 13:02:30|108794.9|108769.9|108799.9|108774.9|108800.2|108775.2|108793.2|108768.2|26
1722517360000|2024-08-01 13:02:40|108800.1|108775.1|108796.8|108771.8|108803.5|108778.5|108796.2|108771.2|29
1722517370000|2024-08-01 13:02:50|108797.5|108772.5|108801.7|108776.7|108802.6|108777.6|108797.5|108772.5|47
1722517380000|2024-08-01 13:03:00|108801.1|108776.1|108804.7|108779.7|108806.7|108781.7|108800.4|108775.4|37
1722517390000|2024-08-01 13:03:10|108805|108780|108810.1|108785.1|108831.4|108806.4|108805|108780|63
1722517400000|2024-08-01 13:03:20|108809.4|108784.4|108812.9|108787.9|108816.6|108791.6|108807.3|108782.3|51
1722517410000|2024-08-01 13:03:30|108813|108788|108817.4|108792.4|108818.6|108793.6|108813|108788|39
1722517420000|2024-08-01 13:03:40|108817|108792|108821.5|108796.5|108826.7|108801.7|108814.3|108789.3|44
1722517430000|2024-08-01 13:03:50|108820.3|108795.3|108813.8|108788.8|108821.9|108796.9|108813.5|108788.5|52
1722517440000|2024-08-01 13:04:00|108814.2|108789.2|108823.9|108798.9|108831.8|108806.8|108814.2|108789.2|56
1722517450000|2024-08-01 13:04:10|108823.7|108798.7|108826.1|108801.1|108826.2|108801.2|108820.2|108795.2|37
1722517460000|2024-08-01 13:04:20|108825.7|108800.7|108822.3|108797.3|108826|108801|108812.4|108787.4|43
1722517470000|2024-08-01 13:04:30|108822.8|108797.8|108842.4|108817.4|108850.6|108817.4|108821.8|108796.8|39
1722517480000|2024-08-01 13:04:40|108842.9|108817.9|108849|108824|108849.9|108824.9|108842.9|108817.9|36
1722517490000|2024-08-01 13:04:50|108847.9|108822.9|108849.1|108824.1|108851.6|108826.6|108845.6|108820.6|36
1722517500000|2024-08-01 13:05:00|108849.4|108824.4|108829.6|108804.6|108849.4|108824.4|108829.5|108804.5|46
1722517510000|2024-08-01 13:05:10|108831.2|108806.2|108843.9|108818.9|108846.9|108821.9|108830.3|108805.3|46
1722517520000|2024-08-01 13:05:20|108844.1|108819.1|108849.5|108824.5|108852.1|108827.1|108844.1|108819.1|47
1722517530000|2024-08-01 13:05:30|108853.9|108828.9|108856.8|108831.8|108860.1|108835.1|108853.5|108828.5|32
1722517540000|2024-08-01 13:05:40|108856.6|108831.6|108850.8|108825.8|108856.7|108831.7|108850.3|108825.3|32
1722517550000|2024-08-01 13:05:50|108850.6|108825.6|108856.7|108831.7|108859.6|108834.6|108850.4|108825.4|37
1722517560000|2024-08-01 13:06:00|108856.8|108831.8|108872.2|108847.2|108872.6|108847.6|108856.8|108831.8|36
1722517570000|2024-08-01 13:06:10|108871.8|108846.8|108869.1|108844.1|108875.4|108850.4|108866.3|108841.3|32
1722517580000|2024-08-01 13:06:20|108869.4|108844.4|108884.6|108859.6|108884.6|108859.6|108869.4|108844.4|33
1722517590000|2024-08-01 13:06:30|108884.4|108859.4|108914.7|108889.7|108915.5|108890.5|108884.4|108859.4|52
1722517600000|2024-08-01 13:06:40|108915.3|108890.3|108927.4|108902.4|108928.9|108903.9|108913.8|108888.8|38
1722517610000|2024-08-01 13:06:50|108926.9|108901.9|108934.2|108884.2|108941.4|108910.6|108921.4|108883.7|58
1722517620000|2024-08-01 13:07:00|108934|108884|108923.9|108873.9|108935.9|108885.9|108922.2|108872.2|54
1722517630000|2024-08-01 13:07:10|108924.9|108874.9|108914.5|108864.5|108925.3|108875.3|108908.6|108858.6|38
1722517640000|2024-08-01 13:07:20|108914.4|108864.4|108915|108865|108917.8|108867.8|108905.2|108855.2|49
1722517650000|2024-08-01 13:07:30|108913.5|108863.5|108920|108870|108920|108870|108910.4|108860.4|34
1722517660000|2024-08-01 13:07:40|108921.6|108871.6|108950.9|108900.9|108950.9|108900.9|108920.2|108870.2|55
1722517670000|2024-08-01 13:07:50|108952.6|108902.6|108952.6|108902.6|108955.9|108905.9|108950|108900|48
1722517680000|2024-08-01 13:08:00|108952.4|108902.4|108916.5|108891.5|108956.7|108913|108916.5|108891.5|52
1722517690000|2024-08-01 13:08:10|108911.1|108886.1|108925.5|108875.5|108929.8|108891.9|108907|108875.5|57
1722517700000|2024-08-01 13:08:20|108925.8|108875.8|108930.3|108880.3|108930.7|108880.7|108924.6|108874.6|53
1722517710000|2024-08-01 13:08:30|108930|108880|108916.7|108866.7|108930.3|108880.3|108915.5|108865.5|51
1722517720000|2024-08-01 13:08:40|108917.2|108867.2|108919.3|108869.3|108929|108879|108917.2|108867.2|50
1722517730000|2024-08-01 13:08:50|108918.5|108868.5|108914.4|108864.4|108919.3|108869.3|108914.2|108864.2|33
1722517740000|2024-08-01 13:09:00|108914.8|108864.8|108915.2|108865.2|108917.7|108867.7|108911.3|108861.3|49
1722517750000|2024-08-01 13:09:10|108912.8|108862.8|108913.2|108863.2|108913.8|108863.8|108910.7|108860.7|36
1722517760000|2024-08-01 13:09:20|108913.3|108863.3|108917.7|108867.7|108926.5|108876.5|108885.2|108856.2|58
1722517770000|2024-08-01 13:09:30|108917.8|108867.8|108941.9|108891.9|108951.1|108901.1|108917.5|108867.5|45
1722517780000|2024-08-01 13:09:40|108942|108892|108938.9|108888.9|108942|108892|108937.4|108887.4|36
1722517790000|2024-08-01 13:09:50|108939.4|108889.4|108940.1|108890.1|108942.7|108892.7|108936.3|108886.3|33
1722517800000|2024-08-01 13:10:00|108939.7|108889.7|108905.7|108855.7|108940.8|108890.8|108905.6|108855.6|60
1722517810000|2024-08-01 13:10:10|108906.9|108856.9|108911.4|108861.4|108911.6|108861.6|108905.1|108855.1|45
1722517820000|2024-08-01 13:10:20|108911.1|108861.1|108902|108852|108911.1|108861.1|108900.5|108850.5|40
1722517830000|2024-08-01 13:10:30|108900.8|108850.8|108889|108864|108901.1|108864.2|108886.6|108848.6|44
1722517840000|2024-08-01 13:10:40|108889.1|108864.1|108891.5|108866.5|108891.8|108866.8|108888.1|108863.1|35
1722517850000|2024-08-01 13:10:50|108891|108866|108890.1|108865.1|108893|108868|108889.6|108864.6|27
1722517860000|2024-08-01 13:11:00|108890|108865|108884.6|108859.6|108890|108865|108881.7|108856.7|25
1722517870000|2024-08-01 13:11:10|108887.5|108862.5|108900.8|108875.8|108901.5|108876.5|108886.5|108861.5|49
1722517880000|2024-08-01 13:11:20|108900.7|108875.7|108899.9|108874.9|108902.3|108877.3|108898.5|108873.5|39
1722517890000|2024-08-01 13:11:30|108899.8|108874.8|108898.7|108873.7|108900.9|108875.9|108898|108873|20
1722517900000|2024-08-01 13:11:40|108898.4|108873.4|108879.5|108854.5|108898.4|108873.4|108878.8|108853.8|28
1722517910000|2024-08-01 13:11:50|108879.7|108854.7|108893.7|108868.7|108893.7|108868.7|108879.7|108854.7|39
1722517920000|2024-08-01 13:12:00|108892.9|108867.9|108855.4|108830.4|108892.9|108867.9|108853.3|108814.3|46
1722517930000|2024-08-01 13:12:10|108855.8|108830.8|108859.2|108834.2|108866.9|108841.9|108855.8|108830.8|54
1722517940000|2024-08-01 13:12:20|108858.7|108833.7|108833.4|108808.4|108858.8|108833.8|108833.4|108808.4|50
1722517950000|2024-08-01 13:12:30|108834.9|108809.9|108821.1|108771.1|108835.2|108810.2|108820.4|108770.4|62
1722517960000|2024-08-01 13:12:40|108819.2|108769.2|108794.9|108769.9|108823|108773|108794.9|108760.2|57
1722517970000|2024-08-01 13:12:50|108794.8|108769.8|108782.4|108757.4|108795.8|108770.8|108779.8|108754.8|53
1722517980000|2024-08-01 13:13:00|108782.5|108757.5|108772.3|108747.3|108786.8|108761.8|108772|108747|50
1722517990000|2024-08-01 13:13:10|108772.4|108747.4|108785.6|108760.6|108788.9|108763.9|108771.8|108746.8|58
1722518000000|2024-08-01 13:13:20|108785.7|108760.7|108776.5|108751.5|108792.6|108767.6|108775|108750|60
1722518010000|2024-08-01 13:13:30|108777|108752|108787.3|108762.3|108792.7|108767.7|108776.7|108751.7|60
1722518020000|2024-08-01 13:13:40|108787|108762|108795.1|108745.1|108802.2|108773.2|108785.5|108745.1|54
1722518030000|2024-08-01 13:13:50|108795|108745|108781.3|108731.3|108795|108745|108781|108731|44
1722518040000|2024-08-01 13:14:00|108781.9|108731.9|108783|108733|108784.4|108734.4|108780.7|108730.7|29
1722518050000|2024-08-01 13:14:10|108782.2|108732.2|108786.6|108736.6|108792.2|108742.2|108776.9|108726.9|47
1722518060000|2024-08-01 13:14:20|108785.5|108735.5|108802.1|108752.1|108802.3|108752.3|108780|108730|52
1722518070000|2024-08-01 13:14:30|108800.2|108750.2|108794.9|108744.9|108800.2|108750.2|108793.5|108743.5|38
1722518080000|2024-08-01 13:14:40|108795|108745|108787.3|108737.3|108796.1|108746.1|108786.3|108736.3|44
1722518090000|2024-08-01 13:14:50|108788|108738|108797|108747|108798.7|108748.7|108788|108738|38
1722518100000|2024-08-01 13:15:00|108797.8|108747.8|108805.1|108755.1|108805.1|108755.1|108787.3|108737.3|57
1722518110000|2024-08-01 13:15:10|108805.4|108755.4|108812.2|108762.2|108815|108765|108804.7|108754.7|54
1722518120000|2024-08-01 13:15:20|108811.7|108761.7|108800.1|108750.1|108815.2|108765.2|108798.3|108748.3|53
1722518130000|2024-08-01 13:15:30|108801|108751|108768.3|108718.3|108802.9|108752.9|108768.3|108718.3|55
1722518140000|2024-08-01 13:15:40|108767.6|108717.6|108797.1|108747.1|108797.1|108747.1|108762.8|108712.8|47
1722518150000|2024-08-01 13:15:50|108796.3|108746.3|108777.9|108727.9|108796.3|108746.3|108777.9|108727.9|49
1722518160000|2024-08-01 13:16:00|108778.3|108728.3|108780.5|108730.5|108783.3|108733.3|108778.3|108728.3|62
1722518170000|2024-08-01 13:16:10|108781.1|108731.1|108796.8|108746.8|108798|108748|108781.1|108731.1|50
1722518180000|2024-08-01 13:16:20|108796.7|108746.7|108811|108761|108811.1|108761.1|108795.9|108745.9|45
1722518190000|2024-08-01 13:16:30|108812.2|108762.2|108806.5|108756.5|108813.1|108763.1|108806.4|108756.4|52
1722518200000|2024-08-01 13:16:40|108806.2|108756.2|108823.1|108773.1|108831.2|108781.2|108806.1|108756.1|61
1722518210000|2024-08-01 13:16:50|108822.8|108772.8|108821.9|108771.9|108823.5|108773.5|108819|108769|55
1722518220000|2024-08-01 13:17:00|108823|108773|108813.4|108763.4|108823.5|108773.5|108812.7|108762.7|43
1722518230000|2024-08-01 13:17:10|108814|108764|108797.4|108747.4|108814.9|108764.9|108795.4|108745.4|46
1722518240000|2024-08-01 13:17:20|108797.5|108747.5|108808.8|108758.8|108810.4|108760.4|108797|108747|38
1722518250000|2024-08-01 13:17:30|108808.9|108758.9|108807.3|108757.3|108810.3|108760.3|108807.3|108757.3|35
1722518260000|2024-08-01 13:17:40|108807|108757|108825.7|108775.7|108826.5|108776.5|108800.2|108750.2|50
1722518270000|2024-08-01 13:17:50|108825.5|108775.5|108827.7|108777.7|108833.7|108783.7|108825.5|108775.5|45
1722518280000|2024-08-01 13:18:00|108827.2|108777.2|108824.1|108774.1|108829.2|108779.2|108823.9|108773.9|47
1722518290000|2024-08-01 13:18:10|108823.8|108773.8|108831.1|108781.1|108831.5|108781.5|108823.8|108773.8|20
1722518300000|2024-08-01 13:18:20|108833.1|108783.1|108824.5|108774.5|108837.3|108787.3|108824|108774|49
1722518310000|2024-08-01 13:18:30|108824.4|108774.4|108839.7|108789.7|108840.3|108790.3|108823.3|108773.3|47
1722518320000|2024-08-01 13:18:40|108839.6|108789.6|108845.9|108795.9|108850|108800|108833.8|108783.8|58
1722518330000|2024-08-01 13:18:50|108845.6|108795.6|108861.2|108811.2|108861.9|108811.9|108845.6|108795.6|47
1722518340000|2024-08-01 13:19:00|108860.9|108810.9|108848|108798|108861|108811|108846.8|108796.8|51
1722518350000|2024-08-01 13:19:10|108848.2|108798.2|108845.6|108795.6|108848.3|108798.3|108844.3|108794.3|36
1722518360000|2024-08-01 13:19:20|108845.2|108795.2|108848.6|108798.6|108849.7|108799.7|108845.2|108795.2|48
1722518370000|2024-08-01 13:19:30|108847.6|108797.6|108848.4|108798.4|108848.9|108798.9|108843.8|108793.8|40
1722518380000|2024-08-01 13:19:40|108848.2|108798.2|108847.6|108797.6|108848.3|108798.3|108844.4|108794.4|39
1722518390000|2024-08-01 13:19:50|108847.7|108797.7|108834.9|108784.9|108848|108798|108832.5|108782.5|48
1722518400000|2024-08-01 13:20:00|108835|108785|108837.7|108787.7|108843|108793|108834.7|108784.7|50
1722518410000|2024-08-01 13:20:10|108837.8|108787.8|108834.9|108784.9|108840|108790|108834.9|108784.9|30
1722518420000|2024-08-01 13:20:20|108834.7|108784.7|108832.8|108782.8|108837.7|108787.7|108832.8|108782.8|37
1722518430000|2024-08-01 13:20:30|108832.9|108782.9|108826.5|108776.5|108835.3|108785.3|108823.2|108773.2|51
1722518440000|2024-08-01 13:20:40|108826.4|108776.4|108803.9|108753.9|108831.9|108781.9|108803.6|108753.6|48
1722518450000|2024-08-01 13:20:50|108804|108754|108801.8|108751.8|108804|108754|108797.7|108747.7|42
1722518460000|2024-08-01 13:21:00|108801.9|108751.9|108817.2|108767.2|108817.7|108767.7|108801.9|108751.9|50
1722518470000|2024-08-01 13:21:10|108816.9|108766.9|108811|108761|108816.9|108766.9|108801.5|108751.5|62
1722518480000|2024-08-01 13:21:20|108810.7|108760.7|108807|108757|108810.7|108760.7|108805.5|108755.5|22
1722518490000|2024-08-01 13:21:30|108806.9|108756.9|108782.6|108732.6|108808|108758|108781.5|108731.5|52
1722518500000|2024-08-01 13:21:40|108782.7|108732.7|108805.3|108755.3|108807.4|108757.4|108782.4|108732.4|59
1722518510000|2024-08-01 13:21:50|108805.4|108755.4|108789.3|108739.3|108806.9|108756.9|108789.3|108739.3|31
1722518520000|2024-08-01 13:22:00|108788.7|108738.7|108790.8|108740.8|108790.9|108740.9|108786.8|108736.8|41
1722518530000|2024-08-01 13:22:10|108790.7|108740.7|108792.2|108742.2|108792.8|108742.8|108789|108739|32
1722518540000|2024-08-01 13:22:20|108792|108742|108786.5|108736.5|108792.7|108742.7|108786.4|108736.4|30
1722518550000|2024-08-01 13:22:30|108786.2|108736.2|108786.4|108736.4|108786.6|108736.6|108785.8|108735.8|18
1722518560000|2024-08-01 13:22:40|108786.3|108736.3|108773|108723|108786.3|108736.3|108770|108720|38
1722518570000|2024-08-01 13:22:50|108772.7|108722.7|108777.3|108727.3|108778.2|108728.2|108772.5|108722.5|35
1722518580000|2024-08-01 13:23:00|108777.4|108727.4|108767.5|108717.5|108777.9|108727.9|108759|108709|49
1722518590000|2024-08-01 13:23:10|108767.3|108717.3|108768.4|108718.4|108776.3|108726.3|108767.3|108717.3|48
1722518600000|2024-08-01 13:23:20|108767.8|108717.8|108768.4|108718.4|108769.5|108719.5|108765.8|108715.8|34
1722518610000|2024-08-01 13:23:30|108768.3|108718.3|108772.8|108722.8|108772.8|108722.8|108768.1|108718.1|37
1722518620000|2024-08-01 13:23:40|108772.2|108722.2|108773.1|108723.1|108773.2|108723.2|108771.7|108721.7|35
1722518630000|2024-08-01 13:23:50|108772.6|108722.6|108769|108719|108774.9|108724.9|108768.4|108718.4|48
1722518640000|2024-08-01 13:24:00|108769.1|108719.1|108773.5|108723.5|108774|108724|108767.1|108717.1|40
1722518650000|2024-08-01 13:24:10|108774|108724|108781.2|108731.2|108781.9|108731.9|108774|108724|44
1722518660000|2024-08-01 13:24:20|108781.6|108731.6|108777.4|108727.4|108784|108734|108777.3|108727.3|38
1722518670000|2024-08-01 13:24:30|108777|108727|108770.3|108720.3|108777.1|108727.1|108765.9|108715.9|33
1722518680000|2024-08-01 13:24:40|108770.2|108720.2|108767|108717|108770.2|108720.2|108766.7|108716.7|30
1722518690000|2024-08-01 13:24:50|108767.3|108717.3|108769.2|108719.2|108769.5|108719.5|108766.7|108716.7|27
1722518700000|2024-08-01 13:25:00|108769.3|108719.3|108752.2|108702.2|108769.4|108719.4|108752.2|108702.2|34
1722518710000|2024-08-01 13:25:10|108752.4|108702.4|108742|108692|108757.4|108707.4|108741|108691|55
1722518720000|2024-08-01 13:25:20|108740.8|108690.8|108772.9|108722.9|108774.8|108724.8|108739.1|108689.1|55
1722518730000|2024-08-01 13:25:30|108772.7|108722.7|108746|108696|108772.7|108722.7|108746|108696|60
1722518740000|2024-08-01 13:25:40|108746.1|108696.1|108747.9|108697.9|108750.8|108700.8|108745.5|108695.5|33
1722518750000|2024-08-01 13:25:50|108748.3|108698.3|108748.3|108698.3|108754.7|108704.7|108747.2|108697.2|34
1722518760000|2024-08-01 13:26:00|108749.5|108699.5|108748.9|108698.9|108755.9|108705.9|108742.7|108692.7|40
1722518770000|2024-08-01 13:26:10|108749|108699|108751.5|108701.5|108756.7|108706.7|108747.7|108697.7|44
1722518780000|2024-08-01 13:26:20|108751.4|108701.4|108747.1|108697.1|108751.5|108701.5|108742.1|108692.1|36
1722518790000|2024-08-01 13:26:30|108747.4|108697.4|108750.6|108700.6|108754.6|108704.6|108747.4|108697.4|34
1722518800000|2024-08-01 13:26:40|108751.1|108701.1|108744.3|108719.3|108755.9|108720|108744|108700.2|32
1722518810000|2024-08-01 13:26:50|108744.6|108719.6|108755.4|108730.4|108758.8|108733.8|108744.6|108719.6|47
1722518820000|2024-08-01 13:27:00|108755.3|108730.3|108759.1|108734.1|108766.1|108741.1|108755.3|108730.3|51
1722518830000|2024-08-01 13:27:10|108759.6|108734.6|108759.1|108734.1|108761.7|108736.7|108756.7|108731.7|30
1722518840000|2024-08-01 13:27:20|108759.3|108734.3|108766.1|108741.1|108766.6|108741.6|108757.1|108732.1|28
1722518850000|2024-08-01 13:27:30|108767.2|108742.2|108759.8|108734.8|108768|108743|108759.8|108734.8|32
1722518860000|2024-08-01 13:27:40|108761|108736|108776.1|108751.1|108779.4|108754.4|108761|108736|43
1722518870000|2024-08-01 13:27:50|108776.7|108751.7|108797.1|108772.1|108797.1|108772.1|108776.7|108751.7|36
1722518880000|2024-08-01 13:28:00|108797.6|108772.6|108799.5|108774.5|108801.5|108776.5|108797.2|108772.2|44
1722518890000|2024-08-01 13:28:10|108799.9|108774.9|108813.3|108788.3|108814.9|108789.9|108799.9|108774.9|41
1722518900000|2024-08-01 13:28:20|108812.8|108787.8|108818|108793|108818|108793|108812.6|108787.6|46
1722518910000|2024-08-01 13:28:30|108817.6|108792.6|108803.5|108778.5|108820.5|108795.5|108803.5|108778.5|47
1722518920000|2024-08-01 13:28:40|108803.4|108778.4|108799.2|108774.2|108803.4|108778.4|108794.1|108769.1|43
1722518930000|2024-08-01 13:28:50|108799.1|108774.1|108798.7|108773.7|108799.9|108774.9|108798.5|108773.5|30
1722518940000|2024-08-01 13:29:00|108799.2|108774.2|108794.3|108769.3|108802|108777|108793.3|108768.3|33
1722518950000|2024-08-01 13:29:10|108794.1|108769.1|108790.4|108765.4|108796.3|108771.3|108790.4|108765.4|41
1722518960000|2024-08-01 13:29:20|108790.3|108765.3|108795.2|108770.2|108798.8|108773.8|108789.7|108764.7|52
1722518970000|2024-08-01 13:29:30|108795.4|108770.4|108794.7|108769.7|108798.3|108773.3|108794.4|108769.4|50
1722518980000|2024-08-01 13:29:40|108794.9|108769.9|108776.5|108751.5|108796.7|108771.7|108771.3|108746.3|49
1722518990000|2024-08-01 13:29:50|108776.6|108751.6|108781.9|108756.9|108783.4|108758.4|108775.4|108750.4|50
1722519000000|2024-08-01 13:30:00|108782.9|108757.9|108784.3|108759.3|108790.5|108765.5|108771.3|108746.3|67
1722519010000|2024-08-01 13:30:10|108785.2|108760.2|108774.6|108749.6|108785.3|108760.3|108768.8|108743.8|56
1722519020000|2024-08-01 13:30:20|108774.7|108749.7|108773.7|108748.7|108777.1|108752.1|108766.3|108741.3|52
1722519030000|2024-08-01 13:30:30|108773.9|108748.9|108809.8|108759.8|108810.1|108760.1|108773.9|108748.6|44
1722519040000|2024-08-01 13:30:40|108807.2|108757.2|108812.1|108762.1|108815.5|108765.5|108803.1|108753.1|48
1722519050000|2024-08-01 13:30:50|108812.2|108762.2|108801.6|108751.6|108812.2|108762.2|108800.1|108750.1|44
1722519060000|2024-08-01 13:31:00|108801.7|108751.7|108801.8|108751.8|108803.9|108753.9|108800.7|108750.7|32
1722519070000|2024-08-01 13:31:10|108802|108752|108785.6|108760.6|108803.5|108763.3|108785.6|108747.8|40
1722519080000|2024-08-01 13:31:20|108785.1|108760.1|108782.9|108757.9|108786.9|108761.9|108771.2|108746.2|47
1722519090000|2024-08-01 13:31:30|108783.2|108758.2|108777.4|108752.4|108784.8|108759.8|108774.5|108749.5|34
1722519100000|2024-08-01 13:31:40|108777.3|108752.3|108848.8|108798.8|108848.8|108798.8|108777.3|108752.3|47
1722519110000|2024-08-01 13:31:50|108848.6|108798.6|108829.6|108779.6|108848.6|108798.6|108829.1|108779.1|55
1722519120000|2024-08-01 13:32:00|108831.5|108781.5|108839.4|108789.4|108850.4|108800.4|108831.5|108781.5|64
1722519130000|2024-08-01 13:32:10|108839.3|108789.3|108847.8|108797.8|108848.2|108798.2|108836.7|108786.7|47
1722519140000|2024-08-01 13:32:20|108848.1|108798.1|108846.8|108796.8|108848.1|108798.1|108845|108795|43
1722519150000|2024-08-01 13:32:30|108846.5|108796.5|108839|108789|108846.5|108796.5|108839|108789|52
1722519160000|2024-08-01 13:32:40|108838.4|108788.4|108822.9|108772.9|108839.3|108789.3|108820|108770|59
1722519170000|2024-08-01 13:32:50|108823.2|108773.2|108816.2|108766.2|108823.3|108773.3|108812.9|108762.9|65
1722519180000|2024-08-01 13:33:00|108817.1|108767.1|108831.5|108781.5|108833.1|108783.1|108815.7|108765.7|61
1722519190000|2024-08-01 13:33:10|108831.7|108781.7|108815.4|108765.4|108838.4|108788.4|108814.8|108764.8|47
1722519200000|2024-08-01 13:33:20|108815.3|108765.3|108809.2|108759.2|108815.5|108765.5|108806.9|108756.9|45
1722519210000|2024-08-01 13:33:30|108809.4|108759.4|108797|108772|108809.4|108780.4|108796.3|108759.4|42
1722519220000|2024-08-01 13:33:40|108797.3|108772.3|108824|108799|108824|108799|108797.3|108772.3|51
1722519230000|2024-08-01 13:33:50|108824.1|108799.1|108819.9|108794.9|108825.9|108800.9|108819.2|108794.2|56
1722519240000|2024-08-01 13:34:00|108820|108795|108811.7|108761.7|108820.9|108795.9|108805.6|108755.6|62
1722519250000|2024-08-01 13:34:10|108811.4|108761.4|108807|108757|108813.4|108763.4|108807|108757|60
1722519260000|2024-08-01 13:34:20|108806|108756|108797.9|108772.9|108810.4|108773.6|108796.1|108756|43
1722519270000|2024-08-01 13:34:30|108797|108772|108795.6|108770.6|108797|108772|108794.9|108769.9|30
1722519280000|2024-08-01 13:34:40|108795.3|108770.3|108790.9|108765.9|108795.6|108770.6|108788.9|108763.9|56
1722519290000|2024-08-01 13:34:50|108791.2|108766.2|108784.5|108759.5|108793.4|108768.4|108778.4|108753.4|48
1722519300000|2024-08-01 13:35:00|108783.5|108758.5|108782.3|108757.3|108786.1|108761.1|108781.6|108756.6|43
1722519310000|2024-08-01 13:35:10|108782.2|108757.2|108806.3|108781.3|108807.9|108782.9|108779.2|108754.2|65
1722519320000|2024-08-01 13:35:20|108804.9|108779.9|108799.3|108774.3|108805.2|108780.2|108795.1|108770.1|44
1722519330000|2024-08-01 13:35:30|108798.6|108773.6|108803.5|108778.5|108809.4|108784.4|108798.3|108773.3|50
1722519340000|2024-08-01 13:35:40|108803.6|108778.6|108802.6|108777.6|108806.5|108781.5|108801.9|108776.9|31
1722519350000|2024-08-01 13:35:50|108802.5|108777.5|108816.1|108791.1|108816.8|108791.8|108802.5|108777.5|39
1722519360000|2024-08-01 13:36:00|108815.8|108790.8|108814.1|108789.1|108816.8|108791.8|108813.8|108788.8|30
1722519370000|2024-08-01 13:36:10|108814|108789|108809.9|108784.9|108814.4|108789.4|108808.9|108783.9|42
1722519380000|2024-08-01 13:36:20|108810|108785|108795.7|108770.7|108810.4|108785.4|108795.7|108770.7|51
1722519390000|2024-08-01 13:36:30|108796.4|108771.4|108817.3|108767.3|108817.7|108771.4|108789.3|108758.1|64
1722519400000|2024-08-01 13:36:40|108818|108768|108818.1|108768.1|108820.3|108770.3|108813.5|108763.5|49
1722519410000|2024-08-01 13:36:50|108818.2|108768.2|108797.7|108747.7|108819.8|108769.8|108797.4|108747.4|48
1722519420000|2024-08-01 13:37:00|108797.3|108747.3|108808.3|108758.3|108809.7|108759.7|108761.7|108711.7|55
1722519430000|2024-08-01 13:37:10|108808.7|108758.7|108811.3|108761.3|108815.3|108765.3|108808.7|108758.7|54
1722519440000|2024-08-01 13:37:20|108811.4|108761.4|108811|108761|108815.1|108765.1|108809.5|108759.5|52
1722519450000|2024-08-01 13:37:30|108810.8|108760.8|108810.1|108760.1|108813.8|108763.8|108807.8|108757.8|45
1722519460000|2024-08-01 13:37:40|108810.8|108760.8|108812.3|108762.3|108814.5|108764.5|108810.7|108760.7|42
1722519470000|2024-08-01 13:37:50|108811.8|108761.8|108811.2|108761.2|108811.8|108761.8|108805|108755|40
1722519480000|2024-08-01 13:38:00|108811.1|108761.1|108815.2|108765.2|108815.3|108765.3|108809.1|108759.1|45
1722519490000|2024-08-01 13:38:10|108815|108765|108809|108759|108815.2|108765.2|108808.8|108758.8|37
1722519500000|2024-08-01 13:38:20|108809.2|108759.2|108811.7|108761.7|108812.3|108762.3|108805.9|108755.9|41
1722519510000|2024-08-01 13:38:30|108810.9|108760.9|108831.3|108781.3|108832.5|108782.5|108810.4|108760.4|56
1722519520000|2024-08-01 13:38:40|108828.6|108778.6|108813.5|108763.5|108828.6|108778.6|108800.3|108750.3|63
1722519530000|2024-08-01 13:38:50|108812.7|108762.7|108815.1|108765.1|108815.4|108765.4|108804.5|108754.5|45
1722519540000|2024-08-01 13:39:00|108814.3|108764.3|108812.7|108762.7|108814.3|108764.3|108806.9|108756.9|53
1722519550000|2024-08-01 13:39:10|108812.5|108762.5|108811|108761|108814.7|108764.7|108811|108761|36
1722519560000|2024-08-01 13:39:20|108811.4|108761.4|108810.1|108760.1|108813.1|108763.1|108808.3|108758.3|51
1722519570000|2024-08-01 13:39:30|108809.8|108759.8|108807.3|108757.3|108809.9|108759.9|108806.5|108756.5|39
1722519580000|2024-08-01 13:39:40|108807.7|108757.7|108775.4|108725.4|108808.2|108758.2|108775.4|108725.4|55
1722519590000|2024-08-01 13:39:50|108775.7|108725.7|108779.3|108729.3|108779.9|108729.9|108773.9|108723.9|50
1722519600000|2024-08-01 13:40:00|108779.2|108729.2|108777.4|108727.4|108783.3|108733.3|108776.8|108726.8|46
1722519610000|2024-08-01 13:40:10|108778|108728|108776.1|108726.1|108781.6|108731.6|108775.9|108725.9|39
1722519620000|2024-08-01 13:40:20|108776.6|108726.6|108783.7|108733.7|108785.3|108735.3|108776.6|108726.6|50
1722519630000|2024-08-01 13:40:30|108783.3|108733.3|108770.7|108720.7|108784.1|108734.1|108768.7|108718.7|42
1722519640000|2024-08-01 13:40:40|108770.3|108720.3|108774.7|108724.7|108776.9|108726.9|108769.7|108719.7|35
1722519650000|2024-08-01 13:40:50|108774.8|108724.8|108773.1|108723.1|108781.3|108731.3|108772.6|108722.6|47
1722519660000|2024-08-01 13:41:00|108773.5|108723.5|108781.6|108731.6|108781.6|108731.6|108773.5|108723.5|41
1722519670000|2024-08-01 13:41:10|108781.2|108731.2|108765.2|108715.2|108781.2|108731.2|108765.2|108715.2|46
1722519680000|2024-08-01 13:41:20|108765.6|108715.6|108741.8|108691.8|108767.9|108717.9|108740|108690|54
1722519690000|2024-08-01 13:41:30|108741|108691|108723.5|108673.5|108741|108691|108720.1|108670.1|60
1722519700000|2024-08-01 13:41:40|108723.4|108673.4|108723.8|108673.8|108724.2|108674.2|108722.4|108672.4|24
1722519710000|2024-08-01 13:41:50|108723.6|108673.6|108727.5|108677.5|108727.5|108677.5|108721.9|108671.9|25
1722519720000|2024-08-01 13:42:00|108727.1|108677.1|108724.8|108674.8|108727.1|108677.1|108724.1|108674.1|28
1722519730000|2024-08-01 13:42:10|108724.7|108674.7|108733.9|108683.9|108733.9|108683.9|108724.6|108674.6|31
1722519740000|2024-08-01 13:42:20|108734|108684|108738.1|108688.1|108738.2|108688.2|108734|108684|21
1722519750000|2024-08-01 13:42:30|108738.5|108688.5|108750|108700|108750.1|108700.1|108738.5|108688.5|45
1722519760000|2024-08-01 13:42:40|108750.7|108700.7|108750.9|108700.9|108757.7|108707.7|108750.7|108700.7|51
1722519770000|2024-08-01 13:42:50|108750.5|108700.5|108756.6|108706.6|108756.6|108706.6|108749.7|108699.7|38
1722519780000|2024-08-01 13:43:00|108756.9|108706.9|108749.4|108699.4|108756.9|108706.9|108749.4|108699.4|24
1722519790000|2024-08-01 13:43:10|108749.1|108699.1|108747.9|108697.9|108750|108700|108747.7|108697.7|16
1722519800000|2024-08-01 13:43:20|108747.7|108697.7|108747.7|108697.7|108751.5|108701.5|108744.7|108694.7|35
1722519810000|2024-08-01 13:43:30|108747.3|108697.3|108748.7|108698.7|108749.7|108699.7|108747.2|108697.2|16
1722519820000|2024-08-01 13:43:40|108748.3|108698.3|108750.4|108700.4|108750.4|108700.4|108747.2|108697.2|26
1722519830000|2024-08-01 13:43:50|108750.5|108700.5|108747.2|108697.2|108750.8|108700.8|108747.2|108697.2|33
1722519840000|2024-08-01 13:44:00|108747.1|108697.1|108747.6|108697.6|108751.1|108701.1|108746.5|108696.5|31
1722519850000|2024-08-01 13:44:10|108747.9|108697.9|108741.5|108691.5|108748.2|108698.2|108741.2|108691.2|36
1722519860000|2024-08-01 13:44:20|108741.9|108691.9|108739.5|108689.5|108743.2|108693.2|108736.4|108686.4|43
1722519870000|2024-08-01 13:44:30|108738.7|108688.7|108741.5|108691.5|108741.5|108691.5|108736.7|108686.7|40
1722519880000|2024-08-01 13:44:40|108740|108690|108740.8|108690.8|108742.7|108692.7|108739|108689|28
1722519890000|2024-08-01 13:44:50|108741|108691|108739.9|108689.9|108743|108693|108739.2|108689.2|33
1722519900000|2024-08-01 13:45:00|108739.5|108689.5|108731.8|108681.8|108773.1|108690.6|108730.6|108645.7|30
1722519910000|2024-08-01 13:45:10|108737.9|108687.9|108737.4|108687.4|108740.6|108690.6|108732.7|108682.7|35
1722519920000|2024-08-01 13:45:20|108738.1|108688.1|108744.2|108694.2|108744.2|108694.2|108735|108685|41
1722519930000|2024-08-01 13:45:30|108744.6|108694.6|108748.4|108698.4|108760.4|108710.4|108744.6|108694.6|48
1722519940000|2024-08-01 13:45:40|108748.3|108698.3|108743.1|108693.1|108748.3|108698.3|108739.3|108689.3|28
1722519950000|2024-08-01 13:45:50|108742.8|108692.8|108733.7|108683.7|108744.2|108694.2|108733|108683|41
1722519960000|2024-08-01 13:46:00|108733.5|108683.5|108725.6|108675.6|108733.5|108683.5|108722.5|108672.5|54
1722519970000|2024-08-01 13:46:10|108725.2|108675.2|108718.9|108668.9|108726.9|108676.9|108717.5|108667.5|54
1722519980000|2024-08-01 13:46:20|108718.8|108668.8|108698.3|108648.3|108718.8|108668.8|108697.4|108647.4|48
1722519990000|2024-08-01 13:46:30|108698.5|108648.5|108703.3|108653.3|108708.4|108658.4|108698.1|108648.1|51
1722520000000|2024-08-01 13:46:40|108703.1|108653.1|108703.4|108653.4|108706.5|108656.5|108696.2|108646.2|35
1722520010000|2024-08-01 13:46:50|108703.1|108653.1|108700.2|108650.2|108705.6|108655.6|108699.7|108649.7|33
1722520020000|2024-08-01 13:47:00|108700.8|108650.8|108708.4|108658.4|108711.3|108661.3|108699.4|108649.4|63
1722520030000|2024-08-01 13:47:10|108708.7|108658.7|108706.7|108656.7|108710|108660|108700.3|108650.3|51
1722520040000|2024-08-01 13:47:20|108705.8|108655.8|108700.6|108650.6|108707.6|108657.6|108700|108650|45
1722520050000|2024-08-01 13:47:30|108701|108651|108687.6|108637.6|108701.5|108651.5|108684.1|108634.1|46
1722520060000|2024-08-01 13:47:40|108687.7|108637.7|108686.1|108636.1|108690|108640|108685.8|108635.8|38
1722520070000|2024-08-01 13:47:50|108686|108636|108692.4|108642.4|108706.5|108656.5|108686|108636|44
1722520080000|2024-08-01 13:48:00|108692.3|108642.3|108688.5|108638.5|108692.3|108642.3|108681.8|108631.8|49
1722520090000|2024-08-01 13:48:10|108692.3|108642.3|108694.4|108644.4|108698.2|108648.2|108692.1|108642.1|48
1722520100000|2024-08-01 13:48:20|108694.2|108644.2|108699.1|108649.1|108700.6|108650.6|108692.3|108642.3|41
1722520110000|2024-08-01 13:48:30|108699|108649|108693.6|108643.6|108699.4|108649.4|108690.4|108640.4|39
1722520120000|2024-08-01 13:48:40|108693.7|108643.7|108695|108645|108696.2|108646.2|108689.7|108639.7|28
1722520130000|2024-08-01 13:48:50|108694.7|108644.7|108692.1|108642.1|108695|108645|108690|108640|42
1722520140000|2024-08-01 13:49:00|108692|108642|108675|108650|108692|108652.4|108675|108637.5|36
1722520150000|2024-08-01 13:49:10|108675.4|108650.4|108674|108649|108678.9|108653.9|108670.6|108645.6|42
1722520160000|2024-08-01 13:49:20|108674.1|108649.1|108675|108650|108675.4|108650.4|108671.5|108646.5|33
1722520170000|2024-08-01 13:49:30|108674.4|108649.4|108678|108653|108679.5|108654.5|108672.9|108647.9|31
1722520180000|2024-08-01 13:49:40|108678.1|108653.1|108676.1|108651.1|108679.2|108654.2|108675.5|108650.5|24
1722520190000|2024-08-01 13:49:50|108676|108651|108690.1|108665.1|108690.3|108665.3|108673.9|108648.9|41
1722520200000|2024-08-01 13:50:00|108690.4|108665.4|108696.9|108671.9|108697.8|108672.8|108690.1|108665.1|40
1722520210000|2024-08-01 13:50:10|108696.7|108671.7|108705.8|108680.8|108706.3|108681.3|108695.9|108670.9|29
1722520220000|2024-08-01 13:50:20|108706|108681|108708.7|108683.7|108709.2|108684.2|108705|108680|24
1722520230000|2024-08-01 13:50:30|108708.5|108683.5|108707.8|108682.8|108710.7|108685.7|108705.1|108680.1|29
1722520240000|2024-08-01 13:50:40|108708.7|108683.7|108725.2|108700.2|108725.2|108700.2|108707.2|108682.2|30
1722520250000|2024-08-01 13:50:50|108726.5|108701.5|108711.7|108686.7|108727.2|108702.2|108711.7|108686.7|39
1722520260000|2024-08-01 13:51:00|108711.4|108686.4|108703.8|108678.8|108711.4|108686.4|108702.5|108677.5|48
1722520270000|2024-08-01 13:51:10|108703.9|108678.9|108700.8|108675.8|108704.2|108679.2|108699.9|108674.9|32
1722520280000|2024-08-01 13:51:20|108699.7|108674.7|108703.3|108678.3|108703.3|108678.3|108699.7|108674.7|34
1722520290000|2024-08-01 13:51:30|108703.6|108678.6|108705.3|108680.3|108705.9|108680.9|108702.1|108677.1|28
1722520300000|2024-08-01 13:51:40|108705.2|108680.2|108697|108672|108706|108681|108697|108672|30
1722520310000|2024-08-01 13:51:50|108696.9|108671.9|108698.9|108673.9|108703.3|108678.3|108696.9|108671.9|39
1722520320000|2024-08-01 13:52:00|108698.8|108673.8|108703.6|108678.6|108708.1|108683.1|108698.8|108673.8|43
1722520330000|2024-08-01 13:52:10|108703.5|108678.5|108704|108679|108704.6|108679.6|108702.5|108677.5|39
1722520340000|2024-08-01 13:52:20|108703.9|108678.9|108698|108673|108704.2|108679.2|108696.6|108671.6|46
1722520350000|2024-08-01 13:52:30|108698.2|108673.2|108710.3|108660.3|108716.3|108679.4|108698.2|108660.2|41
1722520360000|2024-08-01 13:52:40|108710.4|108660.4|108707.8|108657.8|108715.4|108665.4|108707.3|108657.3|38
1722520370000|2024-08-01 13:52:50|108707.6|108657.6|108711.7|108661.7|108713.5|108663.5|108706.9|108656.9|34
1722520380000|2024-08-01 13:53:00|108711.6|108661.6|108708.7|108658.7|108712|108662|108707.1|108657.1|27
1722520390000|2024-08-01 13:53:10|108709.7|108659.7|108707.4|108657.4|108716.9|108666.9|108707.4|108657.4|44
1722520400000|2024-08-01 13:53:20|108695.8|108645.8|108704.4|108654.4|108706|108656|108693.4|108643.4|46
1722520410000|2024-08-01 13:53:30|108704.6|108654.6|108696.8|108646.8|108704.8|108654.8|108696.8|108646.8|33
1722520420000|2024-08-01 13:53:40|108696.7|108646.7|108700.4|108650.4|108707.5|108657.5|108696.7|108646.7|46
1722520430000|2024-08-01 13:53:50|108700.2|108650.2|108721.1|108671.1|108722.8|108672.8|108699.1|108649.1|36
1722520440000|2024-08-01 13:54:00|108722.3|108672.3|108748.4|108698.4|108748.4|108698.4|108719.8|108669.8|47
1722520450000|2024-08-01 13:54:10|108749|108699|108737.5|108687.5|108750.1|108700.1|108734.2|108684.2|46
1722520460000|2024-08-01 13:54:20|108737.6|108687.6|108730.1|108680.1|108737.6|108687.6|108718.7|108668.7|56
1722520470000|2024-08-01 13:54:30|108729.9|108679.9|108726.5|108676.5|108730.2|108680.2|108726.5|108676.5|42
1722520480000|2024-08-01 13:54:40|108726.4|108676.4|108728.9|108678.9|108730.2|108680.2|108726.2|108676.2|38
1722520490000|2024-08-01 13:54:50|108728.7|108678.7|108719.7|108669.7|108729.6|108679.6|108718.9|108668.9|45
1722520500000|2024-08-01 13:55:00|108720.1|108670.1|108709.2|108684.2|108724.6|108690|108707|108669.6|53
1722520510000|2024-08-01 13:55:10|108708.7|108683.7|108700.8|108675.8|108709.2|108684.2|108699.6|108674.6|44
1722520520000|2024-08-01 13:55:20|108701.1|108676.1|108667.8|108642.8|108702.9|108677.9|108667.8|108642.8|56
1722520530000|2024-08-01 13:55:30|108668.1|108643.1|108642|108592|108669.1|108643.2|108640.6|108590.6|62
1722520540000|2024-08-01 13:55:40|108641.5|108591.5|108627.1|108577.1|108644.3|108594.3|108627|108577|51
1722520550000|2024-08-01 13:55:50|108627|108577|108644.7|108594.7|108646|108596|108627|108577|44
1722520560000|2024-08-01 13:56:00|108644.6|108594.6|108625.6|108600.6|108645.4|108607.7|108623.3|108594.4|44
1722520570000|2024-08-01 13:56:10|108625.5|108600.5|108624.2|108574.2|108632.8|108604.6|108622.4|108572.4|50
1722520580000|2024-08-01 13:56:20|108623.9|108573.9|108631.1|108581.1|108633|108583|108623.9|108573.9|36
1722520590000|2024-08-01 13:56:30|108633.6|108583.6|108627.4|108577.4|108633.6|108583.6|108627.4|108577.4|50
1722520600000|2024-08-01 13:56:40|108627.7|108577.7|108627.2|108577.2|108628|108578|108622.5|108572.5|43
1722520610000|2024-08-01 13:56:50|108627.6|108577.6|108625.3|108575.3|108627.6|108577.6|108625|108575|32
1722520620000|2024-08-01 13:57:00|108625.6|108575.6|108608.7|108558.7|108625.9|108575.9|108608.5|108558.5|33
1722520630000|2024-08-01 13:57:10|108609.7|108559.7|108620.4|108570.4|108620.6|108570.6|108609.7|108559.7|31
1722520640000|2024-08-01 13:57:20|108620.1|108570.1|108622|108572|108622|108572|108616.3|108566.3|38
1722520650000|2024-08-01 13:57:30|108623.5|108573.5|108626.7|108576.7|108626.7|108576.7|108623.5|108573.5|37
1722520660000|2024-08-01 13:57:40|108626.6|108576.6|108627.2|108577.2|108627.9|108577.9|108626.4|108576.4|20
1722520670000|2024-08-01 13:57:50|108627.5|108577.5|108630.7|108580.7|108631|108581|108627.5|108577.5|12
1722520680000|2024-08-01 13:58:00|108631.3|108581.3|108671.6|108621.6|108671.9|108621.9|108631.3|108581.3|44
1722520690000|2024-08-01 13:58:10|108671|108621|108667.3|108617.3|108673.1|108623.1|108665.6|108615.6|27
1722520700000|2024-08-01 13:58:20|108667.7|108617.7|108674.7|108624.7|108676|108626|108667.7|108617.7|27
1722520710000|2024-08-01 13:58:30|108675|108625|108678.7|108628.7|108678.7|108628.7|108675|108625|16
1722520720000|2024-08-01 13:58:40|108678.5|108628.5|108675.5|108625.5|108678.8|108628.8|108675.2|108625.2|22
1722520730000|2024-08-01 13:58:50|108674.7|108624.7|108674.3|108624.3|108676|108626|108670.3|108620.3|30
1722520740000|2024-08-01 13:59:00|108673.5|108623.5|108695.6|108645.6|108696|108646|108673.5|108623.5|42
1722520750000|2024-08-01 13:59:10|108694.2|108644.2|108697.3|108647.3|108701.2|108651.2|108694.2|108644.2|44
1722520760000|2024-08-01 13:59:20|108697.4|108647.4|108692.7|108642.7|108701.6|108651.6|108690.9|108640.9|35
1722520770000|2024-08-01 13:59:30|108693.6|108643.6|108701.8|108651.8|108702.1|108652.1|108692.6|108642.6|41
1722520780000|2024-08-01 13:59:40|108703.8|108653.8|108710.2|108660.2|108715.2|108665.2|108702.9|108652.9|57
1722520790000|2024-08-01 13:59:50|108711.5|108661.5|108788.3|108608|108788.3|108662.2|108698.8|108606.3|40
1722520800000|2024-08-01 14:00:00|108784|108584|108716.4|108523.6|108784|108584|108606.4|108455.5|69
1722520810000|2024-08-01 14:00:10|108715.3|108522|108679.8|108544.5|108732.7|108544.9|108676.4|108513.2|71
1722520820000|2024-08-01 14:00:20|108683.8|108546.3|108617.7|108567.7|108689.4|108588|108616.6|108540.4|55
1722520830000|2024-08-01 14:00:30|108620.1|108570.1|108622.6|108572.6|108624|108574|108605.9|108555.9|46
1722520840000|2024-08-01 14:00:40|108621.9|108571.9|108646.1|108596.1|108647.8|108597.8|108620.5|108570.5|53
1722520850000|2024-08-01 14:00:50|108644.9|108594.9|108612.4|108562.4|108644.9|108594.9|108612.4|108562.4|39
1722520860000|2024-08-01 14:01:00|108611.9|108561.9|108610.5|108560.5|108616.1|108566.1|108589.8|108539.8|57
1722520870000|2024-08-01 14:01:10|108611.6|108561.6|108588|108538|108611.6|108561.6|108587.8|108537.8|61
1722520880000|2024-08-01 14:01:20|108588.2|108538.2|108599.7|108549.7|108603.6|108553.6|108582.7|108532.7|53
1722520890000|2024-08-01 14:01:30|108600.4|108550.4|108610.8|108560.8|108611.5|108561.5|108598.7|108548.7|59
1722520900000|2024-08-01 14:01:40|108607.8|108557.8|108596.2|108546.2|108609.4|108559.4|108594.4|108544.4|57
1722520910000|2024-08-01 14:01:50|108596.8|108546.8|108610.5|108560.5|108610.5|108560.5|108592.6|108542.6|50
1722520920000|2024-08-01 14:02:00|108608.9|108558.9|108599.4|108549.4|108610.8|108560.8|108597.2|108547.2|70
1722520930000|2024-08-01 14:02:10|108598.9|108548.9|108607.8|108557.8|108608.8|108558.8|108597.8|108547.8|45
1722520940000|2024-08-01 14:02:20|108608|108558|108596.9|108546.9|108611.7|108561.7|108588.3|108538.3|71
1722520950000|2024-08-01 14:02:30|108597.3|108547.3|108610|108560|108615.9|108565.9|108597.3|108547.3|65
1722520960000|2024-08-01 14:02:40|108609.2|108559.2|108586.8|108536.8|108609.7|108559.7|108586.2|108536.2|74
1722520970000|2024-08-01 14:02:50|108584.6|108534.6|108571.9|108521.9|108584.6|108534.6|108567.4|108517.4|74
1722520980000|2024-08-01 14:03:00|108568.5|108518.5|108571.2|108521.2|108574.7|108524.7|108554.9|108504.9|68
1722520990000|2024-08-01 14:03:10|108570.8|108520.8|108567.9|108517.9|108579|108529|108562.7|108512.7|69
1722521000000|2024-08-01 14:03:20|108568.2|108518.2|108559.8|108509.8|108578.9|108528.9|108557.5|108507.5|67
1722521010000|2024-08-01 14:03:30|108560.2|108510.2|108567.2|108517.2|108569.2|108519.2|108559.7|108509.7|69
1722521020000|2024-08-01 14:03:40|108565.5|108515.5|108551.6|108501.6|108571.9|108521.9|108547.9|108497.9|70
1722521030000|2024-08-01 14:03:50|108550.9|108500.9|108546.2|108496.2|108560.2|108510.2|108540.3|108490.3|71
1722521040000|2024-08-01 14:04:00|108545.6|108495.6|108553.8|108503.8|108556.2|108506.2|108537.2|108487.2|67
1722521050000|2024-08-01 14:04:10|108555|108505|108566|108516|108567|108517|108555|108505|63
1722521060000|2024-08-01 14:04:20|108566.9|108516.9|108569.5|108519.5|108578.3|108528.3|108563.9|108513.9|62
1722521070000|2024-08-01 14:04:30|108567.5|108517.5|108551.2|108501.2|108568|108518|108550|108500|70
1722521080000|2024-08-01 14:04:40|108550.6|108500.6|108554.5|108504.5|108573.6|108523.6|108547.4|108497.4|63
1722521090000|2024-08-01 14:04:50|108549.9|108499.9|108553.8|108503.8|108556.8|108506.8|108547.3|108497.3|64
1722521100000|2024-08-01 14:05:00|108554.8|108504.8|108557.6|108507.6|108565.8|108515.8|108553.2|108503.2|65
1722521110000|2024-08-01 14:05:10|108559.1|108509.1|108572.9|108522.9|108574|108524|108547.7|108497.7|64
1722521120000|2024-08-01 14:05:20|108572.1|108522.1|108586.5|108536.5|108586.5|108536.5|108571.9|108521.9|55
1722521130000|2024-08-01 14:05:30|108587.1|108537.1|108605.8|108555.8|108605.9|108555.9|108576|108526|47
1722521140000|2024-08-01 14:05:40|108604.4|108554.4|108607.3|108557.3|108616.8|108566.8|108603.9|108553.9|61
1722521150000|2024-08-01 14:05:50|108606.5|108556.5|108587.6|108537.6|108607|108557|108582.3|108532.3|61
1722521160000|2024-08-01 14:06:00|108588.2|108538.2|108589.1|108539.1|108590.3|108540.3|108581.7|108531.7|64
1722521170000|2024-08-01 14:06:10|108589.7|108539.7|108611.3|108561.3|108615.7|108565.7|108589.7|108539.7|68
1722521180000|2024-08-01 14:06:20|108611.1|108561.1|108598.2|108548.2|108611.1|108561.1|108594.9|108544.9|61
1722521190000|2024-08-01 14:06:30|108596.8|108546.8|108612.7|108562.7|108612.7|108562.7|108588.8|108538.8|69
1722521200000|2024-08-01 14:06:40|108615.4|108565.4|108614.9|108564.9|108619.9|108569.9|108609.3|108559.3|63
1722521210000|2024-08-01 14:06:50|108615.9|108565.9|108615.9|108565.9|108616.9|108566.9|108608.5|108558.5|63
1722521220000|2024-08-01 14:07:00|108616|108566|108620.6|108570.6|108636.8|108586.8|108616|108566|66
1722521230000|2024-08-01 14:07:10|108620.5|108570.5|108641.6|108591.6|108641.6|108591.6|108619.1|108569.1|68
1722521240000|2024-08-01 14:07:20|108640.5|108590.5|108633.8|108583.8|108644.9|108594.9|108633.8|108583.8|62
1722521250000|2024-08-01 14:07:30|108631.4|108581.4|108616.4|108566.4|108640.1|108590.1|108612.3|108562.3|70
1722521260000|2024-08-01 14:07:40|108614.5|108564.5|108653.9|108603.9|108656.4|108606.4|108614.5|108564.5|64
1722521270000|2024-08-01 14:07:50|108655.1|108605.1|108670.4|108620.4|108670.8|108620.8|108654.4|108604.4|66
1722521280000|2024-08-01 14:08:00|108672.2|108622.2|108682.9|108632.9|108694.1|108644.1|108672.2|108622.2|74
1722521290000|2024-08-01 14:08:10|108681|108631|108672.5|108622.5|108682.8|108632.8|108657.8|108607.8|62
1722521300000|2024-08-01 14:08:20|108671.7|108621.7|108657|108607|108674.2|108624.2|108655.2|108605.2|56
1722521310000|2024-08-01 14:08:30|108661.6|108611.6|108666.4|108616.4|108672.6|108622.6|108661.6|108611.6|56
1722521320000|2024-08-01 14:08:40|108666.3|108616.3|108683.8|108633.8|108683.8|108633.8|108665.7|108615.7|50
1722521330000|2024-08-01 14:08:50|108685.2|108635.2|108698.8|108648.8|108698.8|108648.8|108680.3|108630.3|61
1722521340000|2024-08-01 14:09:00|108699|108649|108699.8|108649.8|108704|108654|108693|108643|64
1722521350000|2024-08-01 14:09:10|108698.6|108648.6|108704.8|108654.8|108707.9|108657.9|108687.6|108637.6|64
1722521360000|2024-08-01 14:09:20|108705|108655|108713.3|108663.3|108720.1|108670.1|108705|108655|59
1722521370000|2024-08-01 14:09:30|108713.5|108663.5|108707.9|108657.9|108713.5|108663.5|108700.8|108650.8|63
1722521380000|2024-08-01 14:09:40|108706.8|108656.8|108706.5|108656.5|108710.5|108660.5|108700.1|108650.1|64
1722521390000|2024-08-01 14:09:50|108706.4|108656.4|108706.1|108656.1|108710.2|108660.2|108696.5|108646.5|68
1722521400000|2024-08-01 14:10:00|108705.3|108655.3|108708.6|108658.6|108718.3|108668.3|108699.1|108649.1|72
1722521410000|2024-08-01 14:10:10|108707.4|108657.4|108716.3|108666.3|108718.8|108668.8|108692.4|108642.4|61
1722521420000|2024-08-01 14:10:20|108716.5|108666.5|108722|108672|108722|108672|108714.2|108664.2|56
1722521430000|2024-08-01 14:10:30|108721.9|108671.9|108731.3|108681.3|108746.8|108696.8|108721.8|108671.8|63
1722521440000|2024-08-01 14:10:40|108731.7|108681.7|108736.2|108686.2|108736.8|108686.8|108727.5|108677.5|55
1722521450000|2024-08-01 14:10:50|108736.5|108686.5|108736.9|108686.9|108741.2|108691.2|108727.3|108677.3|67
1722521460000|2024-08-01 14:11:00|108735.3|108685.3|108733|108683|108735.7|108685.7|108714|108664|70
1722521470000|2024-08-01 14:11:10|108733.2|108683.2|108730.7|108680.7|108740.8|108690.8|108727.8|108677.8|63
1722521480000|2024-08-01 14:11:20|108731.1|108681.1|108746.7|108696.7|108752.8|108702.8|108730.8|108680.8|51
1722521490000|2024-08-01 14:11:30|108747.6|108697.6|108731.2|108681.2|108747.7|108697.7|108729.8|108679.8|50
1722521500000|2024-08-01 14:11:40|108728.5|108678.5|108705.7|108655.7|108728.9|108678.9|108705.7|108655.7|58
1722521510000|2024-08-01 14:11:50|108707.5|108657.5|108688.4|108638.4|108713.5|108663.5|108675.7|108625.7|69
1722521520000|2024-08-01 14:12:00|108688.6|108638.6|108684.3|108634.3|108697.3|108647.3|108677.2|108627.2|61
1722521530000|2024-08-01 14:12:10|108683.8|108633.8|108675.9|108625.9|108684.6|108634.6|108661.7|108611.7|65
1722521540000|2024-08-01 14:12:20|108678.1|108628.1|108681.4|108631.4|108683.6|108633.6|108671.3|108621.3|68
1722521550000|2024-08-01 14:12:30|108681.3|108631.3|108673|108623|108682.6|108632.6|108670.9|108620.9|61
1722521560000|2024-08-01 14:12:40|108671|108621|108650.1|108600.1|108671|108621|108645.9|108595.9|63
1722521570000|2024-08-01 14:12:50|108650.3|108600.3|108655.9|108605.9|108657.4|108607.4|108650.3|108600.3|63
1722521580000|2024-08-01 14:13:00|108656.1|108606.1|108660.6|108610.6|108664.2|108614.2|108656.1|108606.1|57
1722521590000|2024-08-01 14:13:10|108661|108611|108662|108612|108663.1|108613.1|108656.8|108606.8|62
1722521600000|2024-08-01 14:13:20|108661.6|108611.6|108656.6|108606.6|108663.6|108613.6|108652.8|108602.8|54
1722521610000|2024-08-01 14:13:30|108655.4|108605.4|108656|108606|108658.4|108608.4|108647.7|108597.7|61
1722521620000|2024-08-01 14:13:40|108654.6|108604.6|108665.8|108615.8|108666.2|108616.2|108648.8|108598.8|58
1722521630000|2024-08-01 14:13:50|108664.9|108614.9|108655.5|108605.5|108671.1|108621.1|108654.3|108604.3|64
1722521640000|2024-08-01 14:14:00|108656.9|108606.9|108647.4|108597.4|108657.6|108607.6|108646.2|108596.2|52
1722521650000|2024-08-01 14:14:10|108648.3|108598.3|108671.4|108621.4|108674.3|108624.3|108648.1|108598.1|62
1722521660000|2024-08-01 14:14:20|108674.5|108624.5|108691.5|108641.5|108702.8|108652.8|108674|108624|58
1722521670000|2024-08-01 14:14:30|108690.5|108640.5|108719.2|108669.2|108719.5|108669.5|108690.2|108640.2|67
1722521680000|2024-08-01 14:14:40|108719.4|108669.4|108744.2|108694.2|108748.6|108698.6|108719.4|108669.4|64
1722521690000|2024-08-01 14:14:50|108744.3|108694.3|108763.4|108713.4|108763.8|108713.8|108744.1|108694.1|61
1722521700000|2024-08-01 14:15:00|108763.7|108713.7|108797.5|108747.5|108797.5|108747.5|108763.7|108713.7|73
1722521710000|2024-08-01 14:15:10|108797.3|108747.3|108795.7|108745.7|108810.7|108760.7|108750.3|108700.3|75
1722521720000|2024-08-01 14:15:20|108796.1|108746.1|108793.6|108743.6|108804.5|108754.5|108790.4|108740.4|66
1722521730000|2024-08-01 14:15:30|108794.2|108744.2|108781.9|108731.9|108802.2|108752.2|108781.9|108731.9|53
1722521740000|2024-08-01 14:15:40|108781.7|108731.7|108790.1|108740.1|108790.9|108740.9|108780.1|108730.1|48
1722521750000|2024-08-01 14:15:50|108791.2|108741.2|108802.5|108752.5|108808|108758|108789.8|108739.8|57
1722521760000|2024-08-01 14:16:00|108802.1|108752.1|108805.6|108755.6|108813.4|108763.4|108802.1|108752.1|63
1722521770000|2024-08-01 14:16:10|108805.3|108755.3|108795.5|108745.5|108805.3|108755.3|108793.1|108743.1|63
1722521780000|2024-08-01 14:16:20|108795.6|108745.6|108779.5|108729.5|108796.2|108746.2|108774.8|108724.8|53
1722521790000|2024-08-01 14:16:30|108779.4|108729.4|108801|108751|108806.4|108756.4|108779.4|108729.4|64
1722521800000|2024-08-01 14:16:40|108800.9|108750.9|108817.9|108767.9|108818.8|108768.8|108796.6|108746.6|69
1722521810000|2024-08-01 14:16:50|108818.2|108768.2|108832.3|108782.3|108832.3|108782.3|108815.5|108765.5|69
1722521820000|2024-08-01 14:17:00|108831.3|108781.3|108821.9|108771.9|108832.2|108782.2|108819.3|108769.3|66
1722521830000|2024-08-01 14:17:10|108821.5|108771.5|108872.8|108822.8|108873.1|108823.1|108820.9|108770.9|75
1722521840000|2024-08-01 14:17:20|108874.2|108824.2|108904.1|108854.1|108904.3|108854.3|108874.2|108824.2|75
1722521850000|2024-08-01 14:17:30|108902.4|108852.4|108929.1|108879.1|108929.8|108879.8|108892.5|108842.5|75
1722521860000|2024-08-01 14:17:40|108928.9|108878.9|108950.4|108900.4|108960.7|108910.7|108928.3|108878.3|56
1722521870000|2024-08-01 14:17:50|108947.9|108897.9|108938.5|108888.5|108950.7|108900.7|108933.4|108883.4|54
1722521880000|2024-08-01 14:18:00|108938.8|108888.8|108909.8|108859.8|108939.4|108889.4|108903.4|108853.4|61
1722521890000|2024-08-01 14:18:10|108909.9|108859.9|108922.5|108872.5|108924.6|108874.6|108905.9|108855.9|54
1722521900000|2024-08-01 14:18:20|108922.6|108872.6|108923.5|108873.5|108935|108885|108918.3|108868.3|53
1722521910000|2024-08-01 14:18:30|108921.1|108871.1|108927.7|108877.7|108940.9|108890.9|108915.2|108865.2|63
1722521920000|2024-08-01 14:18:40|108927.5|108877.5|108951.5|108901.5|108952|108902|108924.8|108874.8|51
1722521930000|2024-08-01 14:18:50|108953.2|108903.2|108959.1|108909.1|108962.4|108912.4|108948.7|108898.7|57
1722521940000|2024-08-01 14:19:00|108959.6|108909.6|108964.4|108914.4|108968.1|108918.1|108959.1|108909.1|52
1722521950000|2024-08-01 14:19:10|108964.7|108914.7|108970.4|108920.4|108970.4|108920.4|108960.5|108910.5|44
1722521960000|2024-08-01 14:19:20|108970.3|108920.3|108993.7|108943.7|108993.7|108943.7|108970.3|108920.3|65
1722521970000|2024-08-01 14:19:30|108994|108944|109016.7|108966.7|109022.8|108972.8|108992.5|108942.5|56
1722521980000|2024-08-01 14:19:40|109017.3|108967.3|109000.2|108950.2|109021.4|108971.4|108987.9|108937.9|57
1722521990000|2024-08-01 14:19:50|109000.3|108950.3|108978.5|108928.5|109001.1|108951.1|108976.6|108926.6|50
1722522000000|2024-08-01 14:20:00|108978.4|108928.4|108976.4|108926.4|108994.4|108944.4|108973|108923|56
1722522010000|2024-08-01 14:20:10|108974.8|108924.8|108974.3|108924.3|108979.7|108929.7|108966.5|108916.5|54
1722522020000|2024-08-01 14:20:20|108974|108924|108970.6|108920.6|108977.4|108927.4|108970.6|108920.6|54
1722522030000|2024-08-01 14:20:30|108968.8|108918.8|108950.9|108900.9|108971.8|108921.8|108919.5|108869.5|69
1722522040000|2024-08-01 14:20:40|108951.8|108901.8|108989.4|108939.4|108992.6|108942.6|108951.8|108901.8|69
1722522050000|2024-08-01 14:20:50|108988.8|108938.8|108987.3|108937.3|108990.1|108940.1|108984.7|108934.7|31
1722522060000|2024-08-01 14:21:00|108986.9|108936.9|108985.6|108935.6|108990.9|108940.9|108979.1|108929.1|22
1722522070000|2024-08-01 14:21:10|108985.9|108935.9|108989.8|108939.8|108992.1|108942.1|108980.4|108930.4|43
1722522080000|2024-08-01 14:21:20|108989.7|108939.7|108990.8|108940.8|108991.1|108941.1|108988.8|108938.8|42
1722522090000|2024-08-01 14:21:30|108990.6|108940.6|109013.4|108963.4|109015.8|108965.8|108990.6|108940.6|52
1722522100000|2024-08-01 14:21:40|109013.1|108963.1|109036.6|108986.6|109042.6|108992.6|109013.1|108963.1|64
1722522110000|2024-08-01 14:21:50|109035.9|108985.9|109027|108977|109040.2|108990.2|109027|108977|45
1722522120000|2024-08-01 14:22:00|109026.8|108976.8|109005.7|108955.7|109033.1|108983.1|109004.8|108954.8|49
1722522130000|2024-08-01 14:22:10|109005.9|108955.9|109015|108965|109015|108965|109005.7|108955.7|41
1722522140000|2024-08-01 14:22:20|109016.3|108966.3|109038.6|108988.6|109038.6|108988.6|109015.2|108965.2|48
1722522150000|2024-08-01 14:22:30|109040.9|108990.9|109041.7|108991.7|109053.5|109003.5|109040|108990|50
1722522160000|2024-08-01 14:22:40|109040.1|108990.1|109051.6|109001.6|109052|109002|109040.1|108990.1|59
1722522170000|2024-08-01 14:22:50|109051.9|109001.9|109064.4|109014.4|109064.4|109014.4|109050.2|109000.2|61
1722522180000|2024-08-01 14:23:00|109063.8|109013.8|109066.2|109016.2|109078.2|109028.2|109062.3|109012.3|60
1722522190000|2024-08-01 14:23:10|109064.6|109014.6|109044.7|108994.7|109067.2|109017.2|109039.5|108989.5|55
1722522200000|2024-08-01 14:23:20|109044|108994|109063.4|109013.4|109063.6|109013.6|109043.4|108993.4|68
1722522210000|2024-08-01 14:23:30|109063.5|109013.5|109075.2|109025.2|109090.8|109040.8|109063.5|109013.5|57
1722522220000|2024-08-01 14:23:40|109066.2|109016.2|109069.5|109019.5|109073.3|109023.3|109064.4|109014.4|64
1722522230000|2024-08-01 14:23:50|109069.8|109019.8|109072|109022|109079.6|109029.6|109060.5|109010.5|59
1722522240000|2024-08-01 14:24:00|109072.5|109022.5|109070.4|109020.4|109092.3|109042.3|109067.3|109017.3|64
1722522250000|2024-08-01 14:24:10|109070.9|109020.9|109084.8|109034.8|109089.8|109039.8|109070.6|109020.6|68
1722522260000|2024-08-01 14:24:20|109084.7|109034.7|109095.2|109045.2|109102.1|109052.1|109084.7|109034.7|58
1722522270000|2024-08-01 14:24:30|109094.5|109044.5|109074.7|109024.7|109095.3|109045.3|109072.9|109022.9|60
1722522280000|2024-08-01 14:24:40|109074.2|109024.2|109075.6|109025.6|109076.9|109026.9|109065.8|109015.8|63
1722522290000|2024-08-01 14:24:50|109076.2|109026.2|109056.4|109006.4|109082|109032|109035.1|108985.1|66
1722522300000|2024-08-01 14:25:00|109054.9|109004.9|109056.9|109006.9|109068.8|109018.8|109051.6|109001.6|71
1722522310000|2024-08-01 14:25:10|109057.3|109007.3|109049.4|108999.4|109059.8|109009.8|109049.4|108999.4|59
1722522320000|2024-08-01 14:25:20|109046.9|108996.9|109031.6|108981.6|109053|109003|109030.6|108980.6|70
1722522330000|2024-08-01 14:25:30|109032.6|108982.6|109033.8|108983.8|109035.4|108985.4|109030.5|108980.5|49
1722522340000|2024-08-01 14:25:40|109033.3|108983.3|109017.8|108967.8|109033.3|108983.3|109014.3|108964.3|53
1722522350000|2024-08-01 14:25:50|109018.1|108968.1|109025.2|108975.2|109027.5|108977.5|109016.2|108966.2|55
1722522360000|2024-08-01 14:26:00|109027.2|108977.2|109059.4|109009.4|109061|109011|109027.2|108977.2|62
1722522370000|2024-08-01 14:26:10|109059.3|109009.3|109067.5|109017.5|109071.4|109021.4|109057.8|109007.8|61
1722522380000|2024-08-01 14:26:20|109068.3|109018.3|109043.7|108993.7|109076.8|109026.8|109041.7|108991.7|64
1722522390000|2024-08-01 14:26:30|109043.6|108993.6|109025.2|108975.2|109045.7|108995.7|109025.1|108975.1|63
1722522400000|2024-08-01 14:26:40|109024.9|108974.9|109027|108977|109027|108977|109015.2|108965.2|54
1722522410000|2024-08-01 14:26:50|109029.5|108979.5|109018.1|108968.1|109036.2|108986.2|109016.2|108966.2|66
1722522420000|2024-08-01 14:27:00|109017|108967|109018.8|108968.8|109023.6|108973.6|109013.1|108963.1|62
1722522430000|2024-08-01 14:27:10|109017.9|108967.9|108988.5|108938.5|109020.2|108970.2|108986.5|108936.5|67
1722522440000|2024-08-01 14:27:20|108987.8|108937.8|108990.8|108940.8|108994.2|108944.2|108987.2|108937.2|46
1722522450000|2024-08-01 14:27:30|108986.1|108936.1|108993.9|108943.9|108994.7|108944.7|108979.3|108929.3|60
1722522460000|2024-08-01 14:27:40|108993.1|108943.1|108991.4|108941.4|109003.1|108953.1|108987.3|108937.3|59
1722522470000|2024-08-01 14:27:50|108988.1|108938.1|108985.1|108935.1|109004.7|108954.7|108985|108935|60
1722522480000|2024-08-01 14:28:00|108977.2|108927.2|109003.7|108953.7|109006.1|108956.1|108976.5|108926.5|68
1722522490000|2024-08-01 14:28:10|109004.3|108954.3|109032.1|108982.1|109032.1|108982.1|109004|108954|59
1722522500000|2024-08-01 14:28:20|109029.9|108979.9|109041.5|108991.5|109042.2|108992.2|109018.8|108968.8|61
1722522510000|2024-08-01 14:28:30|109041.8|108991.8|109036|108986|109043.9|108993.9|109029.7|108979.7|61
1722522520000|2024-08-01 14:28:40|109038.1|108988.1|109046.7|108996.7|109048.7|108998.7|109038.1|108988.1|45
1722522530000|2024-08-01 14:28:50|109047.8|108997.8|109047.5|108997.5|109053.6|109003.6|109045.2|108995.2|59
1722522540000|2024-08-01 14:29:00|109047.8|108997.8|109042.6|108992.6|109059.9|109009.9|109036.2|108986.2|65
1722522550000|2024-08-01 14:29:10|109043|108993|109066.6|109016.6|109066.6|109027.6|109039.2|108993|65
1722522560000|2024-08-01 14:29:20|109066.7|109016.7|109060.2|109035.2|109072.2|109035.9|109056.6|109014.5|53
1722522570000|2024-08-01 14:29:30|109060.1|109035.1|109068.2|109018.2|109070.1|109035.1|109050.8|109013.5|59
1722522580000|2024-08-01 14:29:40|109069|109019|109086.8|109036.8|109087.2|109037.2|109059.7|109015.1|50
1722522590000|2024-08-01 14:29:50|109086.6|109036.6|109106.9|109056.9|109106.9|109056.9|109086.6|109036.6|52
1722522600000|2024-08-01 14:30:00|109108.1|109058.1|109096|109046|109108.1|109058.1|109095.8|109045.8|64
1722522610000|2024-08-01 14:30:10|109096.2|109046.2|109096.1|109046.1|109100.8|109050.8|109093|109043|54
1722522620000|2024-08-01 14:30:20|109096.3|109046.3|109087|109037|109096.4|109046.4|109069.3|109019.3|61
1722522630000|2024-08-01 14:30:30|109086.6|109036.6|109063.5|109038.5|109090|109046.6|109063|109034|59
1722522640000|2024-08-01 14:30:40|109063.4|109038.4|109091.9|109066.9|109100.4|109075.4|109063.4|109038.4|65
1722522650000|2024-08-01 14:30:50|109088.9|109063.9|109098.5|109048.5|109105.4|109063.9|109078.8|109036.9|56
1722522660000|2024-08-01 14:31:00|109098.8|109048.8|109086.3|109036.3|109100.2|109050.2|109083.3|109033.3|60
1722522670000|2024-08-01 14:31:10|109085.2|109035.2|109061.3|109011.3|109087.4|109037.4|109058.9|109008.9|62
1722522680000|2024-08-01 14:31:20|109061.5|109011.5|109031.4|108981.4|109063.4|109013.4|109019.8|108969.8|71
1722522690000|2024-08-01 14:31:30|109031.6|108981.6|109040.1|108990.1|109041.4|108991.4|109030.4|108980.4|56
1722522700000|2024-08-01 14:31:40|109039.7|108989.7|109036.2|108986.2|109039.7|108989.7|109034.3|108984.3|63
1722522710000|2024-08-01 14:31:50|109036.7|108986.7|109037.5|108987.5|109043.1|108993.1|109036.1|108986.1|65
1722522720000|2024-08-01 14:32:00|109037.6|108987.6|109029|108979|109039.5|108989.5|109010.3|108960.3|51
1722522730000|2024-08-01 14:32:10|109029.2|108979.2|109050.7|109000.7|109054.7|109004.7|109026.9|108976.9|70
1722522740000|2024-08-01 14:32:20|109050.6|109000.6|109053.9|109003.9|109058.6|109008.6|109050.6|109000.6|70
1722522750000|2024-08-01 14:32:30|109054.2|109004.2|109060.4|109010.4|109060.7|109010.7|109050.3|109000.3|56
1722522760000|2024-08-01 14:32:40|109060.6|109010.6|109065.2|109015.2|109070.6|109020.6|109059.4|109009.4|61
1722522770000|2024-08-01 14:32:50|109064.3|109014.3|109052.1|109002.1|109066.8|109016.8|109052.1|109002.1|70
1722522780000|2024-08-01 14:33:00|109052.7|109002.7|109033.1|108983.1|109052.7|109002.7|109029.8|108979.8|61
1722522790000|2024-08-01 14:33:10|109032.7|108982.7|109016.3|108966.3|109033.5|108983.5|109011.2|108961.2|69
1722522800000|2024-08-01 14:33:20|109015.9|108965.9|109012.5|108962.5|109037.4|108987.4|109010|108960|74
1722522810000|2024-08-01 14:33:30|109011.1|108961.1|109026.6|108976.6|109031.1|108981.1|109011|108961|68
1722522820000|2024-08-01 14:33:40|109028.2|108978.2|109032.8|108982.8|109034.7|108984.7|109025.5|108975.5|59
1722522830000|2024-08-01 14:33:50|109033.2|108983.2|109035.5|108985.5|109039|108989|109032.5|108982.5|49
1722522840000|2024-08-01 14:34:00|109035.6|108985.6|109022.3|108972.3|109041.4|108991.4|109021.2|108971.2|62
1722522850000|2024-08-01 14:34:10|109021.4|108971.4|109036.8|108986.8|109042.7|108992.7|109018.5|108968.5|62
1722522860000|2024-08-01 14:34:20|109037|108987|109022.2|108972.2|109037|108987|109016.2|108966.2|61
1722522870000|2024-08-01 14:34:30|109022.1|108972.1|109023.3|108973.3|109033.1|108983.1|109021.3|108971.3|59
1722522880000|2024-08-01 14:34:40|109024.5|108974.5|109037.2|108987.2|109044.7|108994.7|109024.2|108974.2|56
1722522890000|2024-08-01 14:34:50|109036.7|108986.7|109024.7|108974.7|109036.7|108986.7|109013.2|108963.2|41
1722522900000|2024-08-01 14:35:00|109024.8|108974.8|109032.7|108982.7|109034.4|108984.4|109024.8|108974.8|60
1722522910000|2024-08-01 14:35:10|109031.2|108981.2|109023.8|108973.8|109034|108984|109019.5|108969.5|62
1722522920000|2024-08-01 14:35:20|109024.1|108974.1|109032.9|108982.9|109033|108983|109022.8|108972.8|60
1722522930000|2024-08-01 14:35:30|109031.7|108981.7|109020|108970|109031.7|108981.7|109020|108970|53
1722522940000|2024-08-01 14:35:40|109020.4|108970.4|109020.2|108970.2|109020.6|108970.6|109011.6|108961.6|61
1722522950000|2024-08-01 14:35:50|109020.3|108970.3|109011|108961|109023.3|108973.3|109010.7|108960.7|43
1722522960000|2024-08-01 14:36:00|109011.5|108961.5|109041.4|108991.4|109041.4|108991.4|109006.6|108956.6|60
1722522970000|2024-08-01 14:36:10|109041.2|108991.2|109040.8|108990.8|109045.5|108995.5|109037.6|108987.6|61
1722522980000|2024-08-01 14:36:20|109041.8|108991.8|109039.9|108989.9|109043.1|108993.1|109034.4|108984.4|57
1722522990000|2024-08-01 14:36:30|109039.8|108989.8|109040.8|108990.8|109046.2|108996.2|109039.2|108989.2|49
1722523000000|2024-08-01 14:36:40|109040.9|108990.9|109021.9|108971.9|109041.2|108991.2|109018.4|108968.4|51
1722523010000|2024-08-01 14:36:50|109021.5|108971.5|109041.7|108991.7|109041.8|108991.8|109019.8|108969.8|63
1722523020000|2024-08-01 14:37:00|109041.9|108991.9|109001.9|108951.9|109042|108992|109001.9|108951.9|58
1722523030000|2024-08-01 14:37:10|109001.5|108951.5|108998.2|108948.2|109001.6|108951.6|108995.5|108945.5|49
1722523040000|2024-08-01 14:37:20|108994.2|108944.2|108990.2|108940.2|108994.7|108944.7|108988.7|108938.7|44
1722523050000|2024-08-01 14:37:30|108989.1|108939.1|108987.2|108937.2|108989.7|108939.7|108978.3|108928.3|49
1722523060000|2024-08-01 14:37:40|108988.9|108938.9|109002.2|108952.2|109007.6|108957.6|108988.9|108938.9|57
1722523070000|2024-08-01 14:37:50|109002.1|108952.1|109007.5|108957.5|109018.9|108968.9|109002.1|108952.1|61
1722523080000|2024-08-01 14:38:00|109008.4|108958.4|109018.5|108968.5|109018.5|108968.5|109003.5|108953.5|59
1722523090000|2024-08-01 14:38:10|109016.5|108966.5|109020.4|108970.4|109026.7|108976.7|109016.5|108966.5|57
1722523100000|2024-08-01 14:38:20|109020.3|108970.3|108998.9|108948.9|109021.4|108971.4|108997.4|108947.4|62
1722523110000|2024-08-01 14:38:30|108998.5|108948.5|108973.9|108923.9|108998.5|108948.5|108972|108922|64
1722523120000|2024-08-01 14:38:40|108973.5|108923.5|108959.6|108909.6|108973.5|108923.5|108957.3|108907.3|54
1722523130000|2024-08-01 14:38:50|108959.9|108909.9|108967.4|108917.4|108978.5|108928.5|108959.4|108909.4|62
1722523140000|2024-08-01 14:39:00|108966.8|108916.8|108969.7|108919.7|108970.3|108920.3|108957.7|108907.7|58
1722523150000|2024-08-01 14:39:10|108969.9|108919.9|108971.9|108921.9|108976.4|108926.4|108968.4|108918.4|63
1722523160000|2024-08-01 14:39:20|108971.1|108921.1|108960.2|108910.2|108971.1|108921.1|108959.4|108909.4|53
1722523170000|2024-08-01 14:39:30|108960.1|108910.1|108954.8|108904.8|108961.2|108911.2|108953.6|108903.6|58
1722523180000|2024-08-01 14:39:40|108953.3|108903.3|108943.8|108893.8|108955|108905|108933|108883|67
1722523190000|2024-08-01 14:39:50|108945.7|108895.7|108963.3|108913.3|108969.1|108919.1|108945.6|108895.6|51
1722523200000|2024-08-01 14:40:00|108963|108913|108976.4|108926.4|108982.3|108932.3|108958.4|108908.4|63
1722523210000|2024-08-01 14:40:10|108977.5|108927.5|108979.1|108929.1|108990.7|108940.7|108973.8|108923.8|54
1722523220000|2024-08-01 14:40:20|108979.5|108929.5|108992.1|108942.1|108992.1|108942.1|108974.4|108924.4|66
1722523230000|2024-08-01 14:40:30|108996|108946|109010.5|108960.5|109021.7|108971.7|108995.9|108945.9|60
1722523240000|2024-08-01 14:40:40|109012.2|108962.2|109021.6|108971.6|109023.6|108973.6|109010.2|108960.2|52
1722523250000|2024-08-01 14:40:50|109022|108972|109001.9|108951.9|109022|108972|108994.8|108944.8|61
1722523260000|2024-08-01 14:41:00|109001.7|108951.7|108998.4|108948.4|109012.8|108962.8|108996.7|108946.7|59
1722523270000|2024-08-01 14:41:10|109001.3|108951.3|108987|108937|109001.3|108951.3|108979.1|108929.1|62
1722523280000|2024-08-01 14:41:20|108991.6|108941.6|109007.7|108957.7|109011|108961|108991.3|108941.3|56
1722523290000|2024-08-01 14:41:30|109008.8|108958.8|109019.5|108969.5|109020.2|108970.2|109006.4|108956.4|53
1722523300000|2024-08-01 14:41:40|109019.4|108969.4|109032.1|108982.1|109041.8|108991.8|109018.7|108968.7|50
1722523310000|2024-08-01 14:41:50|109032.6|108982.6|109007.5|108957.5|109032.6|108982.6|109006.6|108956.6|59
1722523320000|2024-08-01 14:42:00|109007.4|108957.4|108993.3|108943.3|109007.4|108957.4|108989.1|108939.1|62
1722523330000|2024-08-01 14:42:10|108993.4|108943.4|108958.9|108908.9|108994|108944|108954.9|108904.9|61
1722523340000|2024-08-01 14:42:20|108959.4|108909.4|108952|108902|108959.7|108909.7|108946.6|108896.6|63
1722523350000|2024-08-01 14:42:30|108952.7|108902.7|108957|108907|108964.1|108914.1|108952.7|108902.7|51
1722523360000|2024-08-01 14:42:40|108957.1|108907.1|108959.2|108909.2|108959.4|108909.4|108952.8|108902.8|52
1722523370000|2024-08-01 14:42:50|108959.1|108909.1|108955.2|108905.2|108961.3|108911.3|108955.2|108905.2|45
1722523380000|2024-08-01 14:43:00|108955|108905|108953.1|108903.1|108956.5|108906.5|108952.5|108902.5|42
1722523390000|2024-08-01 14:43:10|108953.6|108903.6|108987.9|108937.9|108988.2|108938.2|108948.6|108898.6|61
1722523400000|2024-08-01 14:43:20|108988.1|108938.1|109023|108973|109025.3|108975.3|108978.2|108928.2|65
1722523410000|2024-08-01 14:43:30|109024|108974|109040.6|108990.6|109041|108991|109016.6|108966.6|71
1722523420000|2024-08-01 14:43:40|109040.5|108990.5|109043.2|108993.2|109045.6|108995.6|109039.3|108989.3|50
1722523430000|2024-08-01 14:43:50|109043.6|108993.6|109035.8|108985.8|109046.8|108996.8|109035|108985|61
1722523440000|2024-08-01 14:44:00|109035.7|108985.7|109037.6|108987.6|109042.7|108992.7|109032.6|108982.6|55
1722523450000|2024-08-01 14:44:10|109037.5|108987.5|109037.7|108987.7|109045.2|108995.2|109037.5|108987.5|63
1722523460000|2024-08-01 14:44:20|109037.5|108987.5|109024.6|108974.6|109038.6|108988.6|109024.6|108974.6|51
1722523470000|2024-08-01 14:44:30|109024|108974|109017.5|108967.5|109028|108978|109017.2|108967.2|55
1722523480000|2024-08-01 14:44:40|109015.7|108965.7|109027.4|108977.4|109031.3|108981.3|109014.7|108964.7|64
1722523490000|2024-08-01 14:44:50|109027|108977|109034.5|108984.5|109040.2|108990.2|109026|108976|58
1722523500000|2024-08-01 14:45:00|109034.1|108984.1|109035.8|108985.8|109035.8|108985.8|109022.4|108972.4|60
1722523510000|2024-08-01 14:45:10|109036.4|108986.4|109036.5|108986.5|109039.4|108989.4|109035|108985|47
1722523520000|2024-08-01 14:45:20|109036|108986|109038.8|108988.8|109039.1|108989.1|109029.4|108979.4|55
1722523530000|2024-08-01 14:45:30|109039.1|108989.1|109060.3|109010.3|109060.6|109010.6|109039.1|108989.1|54
1722523540000|2024-08-01 14:45:40|109060.6|109010.6|109057.3|109007.3|109060.6|109010.6|109053.7|109003.7|58
1722523550000|2024-08-01 14:45:50|109057|109007|109059.1|109009.1|109067.6|109017.6|109052.1|109002.1|60
1722523560000|2024-08-01 14:46:00|109059.6|109009.6|109048.7|108998.7|109060.4|109010.4|109048.2|108998.2|54
1722523570000|2024-08-01 14:46:10|109049.7|108999.7|109049.3|108999.3|109054.8|109004.8|109045|108995|54
1722523580000|2024-08-01 14:46:20|109049.8|108999.8|109017.1|108967.1|109049.8|108999.8|109016.3|108966.3|51
1722523590000|2024-08-01 14:46:30|109022.4|108972.4|109014.6|108964.6|109022.8|108972.8|109012.9|108962.9|48
1722523600000|2024-08-01 14:46:40|109015.4|108965.4|109024|108974|109024.2|108974.2|109010.9|108960.9|55
1722523610000|2024-08-01 14:46:50|109024.3|108974.3|109050|109000|109052.9|109002.9|109024.3|108974.3|62
1722523620000|2024-08-01 14:47:00|109048.8|108998.8|109072.8|109022.8|109073.7|109023.7|109048.2|108998.2|53
1722523630000|2024-08-01 14:47:10|109072.7|109022.7|109082.3|109032.3|109082.9|109032.9|109072.7|109022.7|56
1722523640000|2024-08-01 14:47:20|109082.2|109032.2|109092.5|109042.5|109092.5|109042.5|109076.9|109026.9|63
1722523650000|2024-08-01 14:47:30|109092.7|109042.7|109051.3|109026.3|109092.9|109042.9|109049.3|109024.3|54
1722523660000|2024-08-01 14:47:40|109052.3|109027.3|109060.7|109035.7|109067.8|109042.8|109052.3|109027.3|51
1722523670000|2024-08-01 14:47:50|109060.5|109035.5|109049.9|109024.9|109060.5|109035.5|109047.3|109022.3|58
1722523680000|2024-08-01 14:48:00|109051|109026|109058.8|109033.8|109060.9|109035.9|109051|109026|49
1722523690000|2024-08-01 14:48:10|109058.9|109033.9|109085.3|109060.3|109086.2|109061.2|109057|109032|58
1722523700000|2024-08-01 14:48:20|109084.8|109059.8|109093.4|109043.4|109093.7|109060|109072.4|109033.7|56
1722523710000|2024-08-01 14:48:30|109093.7|109043.7|109105.6|109055.6|109107.6|109057.6|109092.8|109042.8|54
1722523720000|2024-08-01 14:48:40|109106.4|109056.4|109105.2|109055.2|109107.3|109057.3|109104.7|109054.7|38
1722523730000|2024-08-01 14:48:50|109105.6|109055.6|109115.8|109065.8|109120.5|109070.5|109105.6|109055.6|56
1722523740000|2024-08-01 14:49:00|109114|109064|109100.9|109050.9|109119.7|109069.7|109095.8|109045.8|53
1722523750000|2024-08-01 14:49:10|109101.1|109051.1|109117.6|109092.6|109127.5|109092.8|109101.1|109051.1|50
1722523760000|2024-08-01 14:49:20|109117.5|109092.5|109113.9|109088.9|109119.7|109094.7|109112.5|109087.5|56
1722523770000|2024-08-01 14:49:30|109114.7|109089.7|109106.6|109081.6|109119.1|109094.1|109105.7|109080.7|54
1722523780000|2024-08-01 14:49:40|109107|109082|109087.1|109037.1|109124.4|109088.1|109087.1|109037.1|51
1722523790000|2024-08-01 14:49:50|109086.4|109036.4|109100.7|109050.7|109100.7|109050.7|109081.5|109031.5|60
1722523800000|2024-08-01 14:50:00|109101.6|109051.6|109094.2|109044.2|109101.7|109051.7|109094.2|109044.2|60
1722523810000|2024-08-01 14:50:10|109093.2|109043.2|109085|109035|109097.3|109047.3|109084.7|109034.7|59
1722523820000|2024-08-01 14:50:20|109083.8|109033.8|109069.7|109019.7|109083.8|109034.7|109054.5|109004.5|69
1722523830000|2024-08-01 14:50:30|109070.4|109020.4|109045.1|108995.1|109070.9|109020.9|109044.2|108994.2|67
1722523840000|2024-08-01 14:50:40|109044.8|108994.8|109015.6|108965.6|109044.8|108994.8|109012.8|108962.8|60
1722523850000|2024-08-01 14:50:50|109014.9|108964.9|109015|108965|109018.3|108968.3|109009.8|108959.8|54
1722523860000|2024-08-01 14:51:00|109015.1|108965.1|109026.3|108976.3|109026.3|108976.3|109013.3|108963.3|63
1722523870000|2024-08-01 14:51:10|109029.2|108979.2|109039.1|108989.1|109043.2|108993.2|109029.2|108979.2|63
1722523880000|2024-08-01 14:51:20|109040|108990|109040.3|108990.3|109043.3|108993.3|109030.3|108980.3|70
1722523890000|2024-08-01 14:51:30|109039.8|108989.8|109044.9|108994.9|109049|108999|109036.9|108986.9|61
1722523900000|2024-08-01 14:51:40|109044.4|108994.4|109015.1|108965.1|109060.2|109010.2|109011.4|108961.4|66
1722523910000|2024-08-01 14:51:50|109013.8|108963.8|109015.7|108965.7|109020.5|108970.5|109011.5|108961.5|59
1722523920000|2024-08-01 14:52:00|109014.5|108964.5|109005.7|108955.7|109014.8|108964.8|108994.3|108944.3|68
1722523930000|2024-08-01 14:52:10|109004.9|108954.9|109010.3|108960.3|109017|108967|109004.9|108954.9|65
1722523940000|2024-08-01 14:52:20|109009.4|108959.4|109016.6|108966.6|109023.7|108973.7|109009.4|108959.4|65
1722523950000|2024-08-01 14:52:30|109016.4|108966.4|109013.8|108963.8|109017.5|108967.5|109013.1|108963.1|55
1722523960000|2024-08-01 14:52:40|109014.1|108964.1|108997|108947|109020.8|108970.8|108996.2|108946.2|55
1722523970000|2024-08-01 14:52:50|108996|108946|108996.7|108946.7|109006.3|108956.3|108996|108946|65
1722523980000|2024-08-01 14:53:00|108996.9|108946.9|109040.3|108990.3|109044.1|108994.1|108991.6|108941.6|63
1722523990000|2024-08-01 14:53:10|109040.2|108990.2|109022.8|108972.8|109041.5|108991.5|109022.8|108972.8|54
1722524000000|2024-08-01 14:53:20|109022.9|108972.9|109053.1|109003.1|109056.5|109006.5|109022.9|108972.9|61
1722524010000|2024-08-01 14:53:30|109053.2|109003.2|109057.9|109007.9|109060.3|109010.3|109048.9|108998.9|51
1722524020000|2024-08-01 14:53:40|109057.7|109007.7|109074.9|109024.9|109076.4|109026.4|109057.7|109007.7|61
1722524030000|2024-08-01 14:53:50|109074.7|109024.7|109070.3|109020.3|109077.7|109027.7|109070.2|109020.2|51
1722524040000|2024-08-01 14:54:00|109064.1|109014.1|109071.4|109021.4|109079.4|109029.4|109057.1|109007.1|64
1722524050000|2024-08-01 14:54:10|109070.2|109020.2|109097.2|109047.2|109098.6|109048.6|109070.2|109020.2|65
1722524060000|2024-08-01 14:54:20|109095.1|109045.1|109089.5|109039.5|109100.1|109050.1|109088.7|109038.7|60
1722524070000|2024-08-01 14:54:30|109089.8|109039.8|109080.5|109030.5|109094|109044|109075.4|109025.4|51
1722524080000|2024-08-01 14:54:40|109080.6|109030.6|109074|109024|109080.9|109030.9|109071.2|109021.2|43
1722524090000|2024-08-01 14:54:50|109074.2|109024.2|109084.8|109034.8|109085.8|109035.8|109073.6|109023.6|51
1722524100000|2024-08-01 14:55:00|109085.3|109035.3|109081.4|109031.4|109086.2|109036.2|109077.7|109027.7|50
1722524110000|2024-08-01 14:55:10|109078.2|109028.2|109075.2|109025.2|109079.9|109029.9|109073.1|109023.1|47
1722524120000|2024-08-01 14:55:20|109075.3|109025.3|109073.1|109023.1|109075.6|109025.6|109072.4|109022.4|44
1722524130000|2024-08-01 14:55:30|109074.7|109024.7|109082.3|109032.3|109083|109033|109074.7|109024.7|48
1722524140000|2024-08-01 14:55:40|109082.4|109032.4|109035.8|108985.8|109089.2|109039.2|109034|108984|58
1722524150000|2024-08-01 14:55:50|109035|108985|109010.7|108960.7|109036.1|108986.1|108995.6|108957.6|62
1722524160000|2024-08-01 14:56:00|109010.9|108960.9|108981.8|108931.8|109010.9|108960.9|108981.2|108931.2|60
1722524170000|2024-08-01 14:56:10|108981.5|108931.5|108958.8|108908.8|108983.2|108933.2|108958.2|108908.2|63
1722524180000|2024-08-01 14:56:20|108958.5|108908.5|108958.3|108908.3|108969.9|108919.9|108957.9|108907.9|62
1722524190000|2024-08-01 14:56:30|108958.7|108908.7|108951.8|108901.8|108978.4|108928.4|108951.8|108901.8|57
1722524200000|2024-08-01 14:56:40|108950.9|108900.9|108943.8|108893.8|108954|108904|108943.8|108893.8|58
1722524210000|2024-08-01 14:56:50|108947.6|108897.6|108953|108903|108964.1|108914.1|108940.9|108890.9|58
1722524220000|2024-08-01 14:57:00|108953.2|108903.2|108907.3|108857.3|108955.9|108905.9|108904.2|108854.2|66
1722524230000|2024-08-01 14:57:10|108905.7|108855.7|108923.1|108873.1|108928.9|108878.9|108905.2|108855.2|66
1722524240000|2024-08-01 14:57:20|108923.9|108873.9|108963|108938|108987.4|108938.8|108922.2|108872.2|55
1722524250000|2024-08-01 14:57:30|108963.3|108938.3|108960.7|108935.7|108963.6|108938.6|108954.9|108929.9|62
1722524260000|2024-08-01 14:57:40|108960.8|108935.8|108960.1|108935.1|108961.3|108936.3|108951.2|108926.2|49
1722524270000|2024-08-01 14:57:50|108960.4|108935.4|108961.2|108911.2|108965.5|108938.7|108957.4|108907.4|59
1722524280000|2024-08-01 14:58:00|108961.5|108911.5|108942.8|108917.8|108963|108923.3|108942.8|108911.4|49
1722524290000|2024-08-01 14:58:10|108943.4|108918.4|108956.3|108931.3|108956.5|108931.5|108943.4|108918.4|55
1722524300000|2024-08-01 14:58:20|108956|108931|108940.5|108915.5|108956.3|108931.3|108940.5|108915.5|59
1722524310000|2024-08-01 14:58:30|108941.6|108916.6|108946|108921|108947.5|108922.5|108938.7|108913.7|44
1722524320000|2024-08-01 14:58:40|108946.1|108921.1|108936.6|108911.6|108946.6|108921.6|108930.5|108905.5|58
1722524330000|2024-08-01 14:58:50|108936.7|108911.7|108932.7|108907.7|108936.7|108911.7|108929.2|108904.2|49
1722524340000|2024-08-01 14:59:00|108933|108908|108944.7|108894.7|108947.8|108913.2|108933|108887.3|63
1722524350000|2024-08-01 14:59:10|108945.1|108895.1|108938.5|108913.5|108950.5|108916.6|108935.2|108893.8|53
1722524360000|2024-08-01 14:59:20|108939.7|108914.7|108945.4|108895.4|108953.4|108916.2|108939.4|108894.6|53
1722524370000|2024-08-01 14:59:30|108945.7|108895.7|108935.8|108885.8|108947|108897|108935.8|108885.8|53
1722524380000|2024-08-01 14:59:40|108935.3|108885.3|108934|108884|108936.7|108886.7|108928.6|108878.6|59
1722524390000|2024-08-01 14:59:50|108933.5|108883.5|108929.4|108879.4|108936.6|108886.6|108927.7|108877.7|54
1722524400000|2024-08-01 15:00:00|108932.1|108882.1|108951.5|108901.5|108954.3|108904.3|108930.9|108880.9|69
1722524410000|2024-08-01 15:00:10|108951.9|108901.9|108962.9|108912.9|108969.5|108919.5|108950.5|108900.5|62
1722524420000|2024-08-01 15:00:20|108960.6|108910.6|108954.3|108904.3|108961|108911|108953.3|108903.3|48
1722524430000|2024-08-01 15:00:30|108954.2|108904.2|108952.6|108902.6|108962|108912|108952.6|108902.6|52
1722524440000|2024-08-01 15:00:40|108953.4|108903.4|108950.2|108900.2|108955|108905|108948|108898|53
1722524450000|2024-08-01 15:00:50|108949.9|108899.9|108950.1|108900.1|108962.5|108912.5|108948.2|108898.2|56
1722524460000|2024-08-01 15:01:00|108949.9|108899.9|108955.5|108905.5|108955.8|108905.8|108945.2|108895.2|62
1722524470000|2024-08-01 15:01:10|108955.7|108905.7|108955.7|108930.7|108965.1|108931.4|108950.7|108903.6|57
1722524480000|2024-08-01 15:01:20|108955.9|108930.9|108973.9|108923.9|108974.1|108936.9|108953|108914.8|59
1722524490000|2024-08-01 15:01:30|108974|108924|108965.8|108915.8|108974.7|108924.7|108958.7|108908.7|63
1722524500000|2024-08-01 15:01:40|108966|108916|108943.4|108918.4|108968.5|108918.5|108942.5|108904.9|62
1722524510000|2024-08-01 15:01:50|108944.7|108919.7|108976.3|108951.3|108978.7|108953.7|108944.7|108919.7|65
1722524520000|2024-08-01 15:02:00|108976.2|108951.2|108977.2|108952.2|108989.6|108961.4|108974.2|108934.5|59
1722524530000|2024-08-01 15:02:10|108977.1|108952.1|108968.3|108943.3|108979.4|108954.4|108967.2|108942.2|44
1722524540000|2024-08-01 15:02:20|108968.5|108943.5|108968.8|108943.8|108975|108950|108961.8|108936.8|63
1722524550000|2024-08-01 15:02:30|108968.9|108943.9|108962.6|108912.6|108985|108950.4|108959.6|108909.6|72
1722524560000|2024-08-01 15:02:40|108964|108914|108950.1|108900.1|108966|108916|108948.7|108898.7|72
1722524570000|2024-08-01 15:02:50|108950.9|108900.9|108953.7|108903.7|108960.9|108910.9|108949.3|108899.3|62
1722524580000|2024-08-01 15:03:00|108953.1|108903.1|108976.2|108926.2|108984.2|108934.2|108953.1|108903.1|59
1722524590000|2024-08-01 15:03:10|108976.1|108926.1|108972.8|108922.8|108976.3|108926.3|108958.3|108908.3|66
1722524600000|2024-08-01 15:03:20|108975.9|108925.9|108970.6|108920.6|108981.5|108931.5|108970.6|108920.6|65
1722524610000|2024-08-01 15:03:30|108968|108918|108967.5|108917.5|108968.2|108918.2|108956.1|108906.1|65
1722524620000|2024-08-01 15:03:40|108968.5|108918.5|108957.6|108907.6|108972.9|108922.9|108956.2|108906.2|59
1722524630000|2024-08-01 15:03:50|108957.1|108907.1|108964.5|108914.5|108973.2|108923.2|108947.4|108897.4|60
1722524640000|2024-08-01 15:04:00|108964.1|108914.1|108972.8|108922.8|108974.1|108924.1|108961.8|108911.8|71
1722524650000|2024-08-01 15:04:10|108973.8|108923.8|108957.7|108907.7|108976.2|108926.2|108955.3|108905.3|61
1722524660000|2024-08-01 15:04:20|108957.9|108907.9|108965.8|108915.8|108965.8|108915.8|108947.1|108897.1|54
1722524670000|2024-08-01 15:04:30|108965.1|108915.1|108987.6|108937.6|108987.6|108937.6|108963.2|108913.2|56
1722524680000|2024-08-01 15:04:40|108987.5|108937.5|109002.8|108952.8|109014.7|108964.7|108987.2|108937.2|64
1722524690000|2024-08-01 15:04:50|109002.6|108952.6|109017.8|108967.8|109020.7|108970.7|109000.2|108950.2|67
1722524700000|2024-08-01 15:05:00|109016.4|108966.4|109005.9|108955.9|109016.4|108966.4|109002.4|108952.4|62
1722524710000|2024-08-01 15:05:10|109006.1|108956.1|109007.5|108957.5|109007.5|108957.5|108997.2|108947.2|48
1722524720000|2024-08-01 15:05:20|109005.8|108955.8|109007.8|108957.8|109013.5|108963.5|109004.8|108954.8|50
1722524730000|2024-08-01 15:05:30|109008.9|108958.9|109013.1|108963.1|109019|108969|109004.9|108954.9|54
1722524740000|2024-08-01 15:05:40|109012.1|108962.1|108966.9|108916.9|109014.4|108964.4|108966.9|108916.9|64
1722524750000|2024-08-01 15:05:50|108967|108917|108960.7|108910.7|108976|108926|108954.8|108904.8|62
1722524760000|2024-08-01 15:06:00|108961|108911|108952.1|108902.1|108968.9|108918.9|108949.1|108899.1|71
1722524770000|2024-08-01 15:06:10|108950.3|108900.3|108947.7|108897.7|108951.1|108901.1|108942.6|108892.6|64
1722524780000|2024-08-01 15:06:20|108948|108898|108938.4|108888.4|108950.7|108900.7|108937.6|108887.6|55
1722524790000|2024-08-01 15:06:30|108938.3|108888.3|108918.4|108868.4|108938.7|108888.7|108918.3|108868.3|53
1722524800000|2024-08-01 15:06:40|108917.9|108867.9|108918.8|108868.8|108918.8|108868.8|108909.4|108859.4|55
1722524810000|2024-08-01 15:06:50|108918.7|108868.7|108925.2|108875.2|108930.3|108880.3|108918.2|108868.2|60
1722524820000|2024-08-01 15:07:00|108925.7|108875.7|108945.5|108895.5|108946|108896|108925.5|108875.5|56
1722524830000|2024-08-01 15:07:10|108944.1|108894.1|108946.6|108896.6|108946.6|108896.6|108939.6|108889.6|53
1722524840000|2024-08-01 15:07:20|108946.7|108896.7|108937.5|108887.5|108949.4|108899.4|108937.5|108887.5|47
1722524850000|2024-08-01 15:07:30|108937.6|108887.6|108965.3|108915.3|108967|108917|108937.6|108887.6|46
1722524860000|2024-08-01 15:07:40|108965.6|108915.6|108978.5|108928.5|108978.6|108928.6|108965.6|108915.6|40
1722524870000|2024-08-01 15:07:50|108978.9|108928.9|108991.6|108941.6|108992.4|108942.4|108978.9|108928.9|50
1722524880000|2024-08-01 15:08:00|108991.7|108941.7|108992.6|108942.6|108996.5|108946.5|108984.8|108934.8|60
1722524890000|2024-08-01 15:08:10|108992.5|108942.5|108980.8|108930.8|109003.4|108953.4|108980.7|108930.7|63
1722524900000|2024-08-01 15:08:20|108981.1|108931.1|108983|108933|108985.4|108935.4|108980.9|108930.9|57
1722524910000|2024-08-01 15:08:30|108983.1|108933.1|108991.4|108941.4|108996.8|108946.8|108983.1|108933.1|52
1722524920000|2024-08-01 15:08:40|108992.1|108942.1|108990.1|108940.1|108995.9|108945.9|108986.4|108936.4|61
1722524930000|2024-08-01 15:08:50|108990.2|108940.2|108986.6|108936.6|108991.6|108941.6|108986.6|108936.6|50
1722524940000|2024-08-01 15:09:00|108986.8|108936.8|108987.6|108937.6|108988.3|108938.3|108986.1|108936.1|47
1722524950000|2024-08-01 15:09:10|108987.7|108937.7|109027.4|108977.4|109027.6|108977.6|108987.3|108937.3|65
1722524960000|2024-08-01 15:09:20|109027.7|108977.7|109016.6|108966.6|109029.9|108979.9|109010.8|108960.8|59
1722524970000|2024-08-01 15:09:30|109018.1|108968.1|109008|108958|109021.9|108971.9|109005.8|108955.8|67
1722524980000|2024-08-01 15:09:40|109007.8|108957.8|109008.7|108958.7|109011.8|108961.8|109001.3|108951.3|62
1722524990000|2024-08-01 15:09:50|109009.4|108959.4|109019.7|108969.7|109019.7|108969.7|109008.2|108958.2|47
1722525000000|2024-08-01 15:10:00|109018.3|108968.3|109034.6|108984.6|109037.3|108987.3|109018.3|108968.3|60
1722525010000|2024-08-01 15:10:10|109034|108984|109023|108973|109038.8|108988.8|109021.8|108971.8|58
1722525020000|2024-08-01 15:10:20|109022.6|108972.6|109025.5|108975.5|109026.7|108976.7|109022.5|108972.5|62
1722525030000|2024-08-01 15:10:30|109026.4|108976.4|109023.5|108973.5|109027.4|108977.4|109022.6|108972.6|66
1722525040000|2024-08-01 15:10:40|109024.2|108974.2|109032.2|108982.2|109039.1|108989.1|109021.3|108971.3|62
1722525050000|2024-08-01 15:10:50|109031.4|108981.4|109009.7|108959.7|109032|108982|109004.8|108954.8|69
1722525060000|2024-08-01 15:11:00|109009.3|108959.3|108997.2|108947.2|109011|108961|108988.3|108938.3|70
1722525070000|2024-08-01 15:11:10|108996.6|108946.6|108986|108936|108997.5|108947.5|108979|108929|68
1722525080000|2024-08-01 15:11:20|108986.2|108936.2|108978.7|108928.7|108987.6|108937.6|108976.5|108926.5|70
1722525090000|2024-08-01 15:11:30|108978.4|108928.4|108973.8|108923.8|108983.8|108933.8|108973.3|108923.3|62
1722525100000|2024-08-01 15:11:40|108973.9|108923.9|108958.9|108908.9|108978.7|108928.7|108955.9|108905.9|61
1722525110000|2024-08-01 15:11:50|108960|108910|108966.6|108916.6|108979.6|108929.6|108960|108910|59
1722525120000|2024-08-01 15:12:00|108967|108917|108976.3|108926.3|108978|108928|108966.7|108916.7|57
1722525130000|2024-08-01 15:12:10|108976.1|108926.1|108987.6|108937.6|108990.7|108940.7|108975.8|108925.8|54
1722525140000|2024-08-01 15:12:20|108986.1|108936.1|108988.5|108938.5|108989.2|108939.2|108982|108932|60
1722525150000|2024-08-01 15:12:30|108988.7|108938.7|108996|108946|109001.5|108951.5|108985.2|108935.2|59
1722525160000|2024-08-01 15:12:40|108996.2|108946.2|108996.6|108946.6|109002.1|108952.1|108992.5|108942.5|64
1722525170000|2024-08-01 15:12:50|108996.5|108946.5|109006.5|108956.5|109009.1|108959.1|108996.3|108946.3|60
1722525180000|2024-08-01 15:13:00|109006.6|108956.6|109013.6|108963.6|109015.2|108965.2|109004.1|108954.1|68
1722525190000|2024-08-01 15:13:10|109013.4|108963.4|109033.8|108983.8|109033.8|108983.8|109010.1|108960.1|58
1722525200000|2024-08-01 15:13:20|109035.5|108985.5|109036.2|108986.2|109043|108993|109034|108984|65
1722525210000|2024-08-01 15:13:30|109036.3|108986.3|109041.1|108991.1|109044.2|108994.2|109031.3|108981.3|59
1722525220000|2024-08-01 15:13:40|109042.6|108992.6|109036.1|108986.1|109043.5|108993.5|109027.1|108977.1|57
1722525230000|2024-08-01 15:13:50|109035.7|108985.7|109040.4|108990.4|109044.5|108994.5|109035.5|108985.5|46
1722525240000|2024-08-01 15:14:00|109040|108990|109038.2|108988.2|109042.1|108992.1|109030.8|108980.8|49
1722525250000|2024-08-01 15:14:10|109039.4|108989.4|109045.2|108995.2|109046.8|108996.8|109035.8|108985.8|49
1722525260000|2024-08-01 15:14:20|109043|108993|109045.3|108995.3|109053.1|109003.1|109043|108993|41
1722525270000|2024-08-01 15:14:30|109047.4|108997.4|109052.2|109002.2|109052.2|109002.2|109045.8|108995.8|48
1722525280000|2024-08-01 15:14:40|109052|109002|109051.6|109001.6|109060.2|109010.2|109051.6|109001.6|49
1722525290000|2024-08-01 15:14:50|109051.5|109001.5|109064.7|109014.7|109064.9|109014.9|109050.1|109000.1|63
1722525300000|2024-08-01 15:15:00|109065.7|109015.7|109072.6|109022.6|109072.9|109022.9|109050.2|109000.2|63
1722525310000|2024-08-01 15:15:10|109072.4|109022.4|109063.1|109013.1|109074.3|109024.3|109063.1|109013.1|54
1722525320000|2024-08-01 15:15:20|109062|109012|109079.6|109029.6|109080|109030|109057.8|109007.8|52
1722525330000|2024-08-01 15:15:30|109080|109030|109090.4|109040.4|109092.1|109042.1|109079|109029|50
1722525340000|2024-08-01 15:15:40|109090.3|109040.3|109089.3|109039.3|109092.6|109042.6|109074.4|109024.4|51
1722525350000|2024-08-01 15:15:50|109091.9|109041.9|109091.6|109041.6|109093.7|109043.7|109085.1|109035.1|59
1722525360000|2024-08-01 15:16:00|109091|109041|109076.2|109026.2|109101.3|109051.3|109075.8|109025.8|64
1722525370000|2024-08-01 15:16:10|109076.5|109026.5|109066.9|109016.9|109077.2|109027.2|109066.5|109016.5|45
1722525380000|2024-08-01 15:16:20|109067.1|109017.1|109065.7|109015.7|109072.1|109022.1|109062.2|109012.2|58
1722525390000|2024-08-01 15:16:30|109064.3|109014.3|109061.5|109011.5|109070.9|109020.9|109061.5|109011.5|48
1722525400000|2024-08-01 15:16:40|109063.1|109013.1|109065.3|109015.3|109066.1|109016.1|109057.9|109007.9|54
1722525410000|2024-08-01 15:16:50|109065.2|109015.2|109071.2|109021.2|109071.4|109021.4|109061.9|109011.9|42
1722525420000|2024-08-01 15:17:00|109071.7|109021.7|109082|109032|109086|109036|109070.6|109020.6|63
1722525430000|2024-08-01 15:17:10|109082.4|109032.4|109086.4|109036.4|109089.7|109039.7|109081|109031|55
1722525440000|2024-08-01 15:17:20|109086.8|109036.8|109076.7|109026.7|109088.5|109038.5|109073.8|109023.8|54
1722525450000|2024-08-01 15:17:30|109077.4|109027.4|109049.5|108999.5|109077.4|109036.6|109049.5|108999.5|61
1722525460000|2024-08-01 15:17:40|109048.4|108998.4|109069.7|109019.7|109074.6|109024.6|109045.1|108995.1|61
1722525470000|2024-08-01 15:17:50|109069.5|109019.5|109060.7|109010.7|109072.2|109022.2|109060.7|109010.7|46
1722525480000|2024-08-01 15:18:00|109059.4|109009.4|109045.5|108995.5|109059.4|109009.4|109044.8|108994.8|51
1722525490000|2024-08-01 15:18:10|109045.9|108995.9|109032.6|108982.6|109046.9|108996.9|109032.4|108982.4|59
1722525500000|2024-08-01 15:18:20|109032.4|108982.4|109039.3|108989.3|109039.3|108989.3|109028.9|108978.9|49
1722525510000|2024-08-01 15:18:30|109039.7|108989.7|109039.8|108989.8|109041.7|108991.7|109038.4|108988.4|33
1722525520000|2024-08-01 15:18:40|109039.6|108989.6|109046.2|108996.2|109047.2|108997.2|109039.6|108989.6|42
1722525530000|2024-08-01 15:18:50|109046.1|108996.1|109049.4|108999.4|109050|109000|109044.7|108994.7|35
1722525540000|2024-08-01 15:19:00|109050.1|109000.1|109055.4|109005.4|109058.4|109008.4|109050.1|109000.1|48
1722525550000|2024-08-01 15:19:10|109055.2|109005.2|109085.8|109035.8|109085.8|109035.8|109051.1|109001.1|50
1722525560000|2024-08-01 15:19:20|109087.7|109037.7|109082|109032|109089.2|109039.2|109079.9|109029.9|65
1722525570000|2024-08-01 15:19:30|109082.4|109032.4|109080.1|109030.1|109085.8|109035.8|109079.8|109029.8|55
1722525580000|2024-08-01 15:19:40|109080.7|109030.7|109074.9|109024.9|109080.7|109030.7|109069|109019|58
1722525590000|2024-08-01 15:19:50|109074.8|109024.8|109063.7|109013.7|109076.8|109026.8|109063.7|109013.7|56
1722525600000|2024-08-01 15:20:00|109062.7|109012.7|109072.1|109022.1|109072.1|109022.1|109045.5|108995.5|66
1722525610000|2024-08-01 15:20:10|109072.6|109022.6|109084|109034|109088|109038|109070.5|109020.5|61
1722525620000|2024-08-01 15:20:20|109085.1|109035.1|109084.9|109034.9|109090.5|109040.5|109083.6|109033.6|55
1722525630000|2024-08-01 15:20:30|109084.1|109034.1|109105.8|109055.8|109108.6|109058.6|109083.8|109033.8|53
1722525640000|2024-08-01 15:20:40|109105.9|109055.9|109102.6|109052.6|109107.6|109057.6|109098.6|109048.6|58
1722525650000|2024-08-01 15:20:50|109102.5|109052.5|109096.1|109046.1|109103.4|109053.4|109090.6|109040.6|61
1722525660000|2024-08-01 15:21:00|109096.5|109046.5|109097|109047|109098.3|109048.3|109092.5|109042.5|54
1722525670000|2024-08-01 15:21:10|109098.2|109048.2|109099.9|109049.9|109101.1|109051.1|109093.3|109043.3|54
1722525680000|2024-08-01 15:21:20|109100.8|109050.8|109122.2|109072.2|109129.4|109079.4|109100.8|109050.8|64
1722525690000|2024-08-01 15:21:30|109121.6|109071.6|109118.1|109068.1|109125.1|109075.1|109116.8|109066.8|51
1722525700000|2024-08-01 15:21:40|109117.4|109067.4|109104.4|109054.4|109119|109069|109102.8|109052.8|45
1722525710000|2024-08-01 15:21:50|109104.6|109054.6|109111.5|109061.5|109117.4|109067.4|109104.6|109054.6|48
1722525720000|2024-08-01 15:22:00|109111.3|109061.3|109122.9|109072.9|109124.7|109074.7|109110|109060|56
1722525730000|2024-08-01 15:22:10|109123.4|109073.4|109132.7|109082.7|109136|109086|109120.2|109070.2|61
1722525740000|2024-08-01 15:22:20|109128.1|109078.1|109127.6|109077.6|109132.7|109082.7|109126.4|109076.4|58
1722525750000|2024-08-01 15:22:30|109123.1|109073.1|109112.1|109062.1|109123.1|109073.1|109111.6|109061.6|61
1722525760000|2024-08-01 15:22:40|109111.9|109061.9|109118.6|109068.6|109118.6|109068.6|109102.9|109052.9|52
1722525770000|2024-08-01 15:22:50|109119.3|109069.3|109137.2|109087.2|109137.2|109087.2|109119.3|109069.3|55
1722525780000|2024-08-01 15:23:00|109137.6|109087.6|109144.3|109094.3|109156.2|109106.2|109130.3|109080.3|63
1722525790000|2024-08-01 15:23:10|109144.4|109094.4|109137.9|109087.9|109147.1|109097.1|109134.9|109084.9|62
1722525800000|2024-08-01 15:23:20|109137.5|109087.5|109144.9|109094.9|109144.9|109094.9|109136.9|109086.9|42
1722525810000|2024-08-01 15:23:30|109144.6|109094.6|109148.6|109098.6|109150.7|109100.7|109144.6|109094.6|46
1722525820000|2024-08-01 15:23:40|109149.2|109099.2|109139.2|109089.2|109152.4|109102.4|109138.1|109088.1|52
1722525830000|2024-08-01 15:23:50|109139.1|109089.1|109156.9|109106.9|109162.5|109112.5|109139.1|109089.1|60
1722525840000|2024-08-01 15:24:00|109156.8|109106.8|109162.8|109112.8|109164.9|109114.9|109152.8|109102.8|64
1722525850000|2024-08-01 15:24:10|109163.2|109113.2|109157.9|109107.9|109168.7|109118.7|109156.8|109106.8|59
1722525860000|2024-08-01 15:24:20|109159.5|109109.5|109153.4|109103.4|109160.1|109110.1|109151|109101|48
1722525870000|2024-08-01 15:24:30|109153.6|109103.6|109133.7|109083.7|109153.6|109103.6|109133.2|109083.2|54
1722525880000|2024-08-01 15:24:40|109133.3|109083.3|109126.3|109076.3|109133.3|109083.3|109123.7|109073.7|56
1722525890000|2024-08-01 15:24:50|109126.2|109076.2|109149.3|109099.3|109149.9|109099.9|109125.9|109075.9|56
1722525900000|2024-08-01 15:25:00|109149.5|109099.5|109135.6|109085.6|109149.5|109099.5|109135.4|109085.4|53
1722525910000|2024-08-01 15:25:10|109135.7|109085.7|109137.2|109087.2|109143.5|109093.5|109133.9|109083.9|36
1722525920000|2024-08-01 15:25:20|109136.9|109086.9|109136.8|109086.8|109137|109087|109131.9|109081.9|44
1722525930000|2024-08-01 15:25:30|109137.1|109087.1|109130.3|109080.3|109137.1|109087.1|109126.4|109076.4|43
1722525940000|2024-08-01 15:25:40|109128.6|109078.6|109119|109069|109129.5|109079.5|109118|109068|49
1722525950000|2024-08-01 15:25:50|109120.4|109070.4|109134|109084|109135.1|109085.1|109114.9|109064.9|60
1722525960000|2024-08-01 15:26:00|109133.8|109083.8|109128.4|109078.4|109133.8|109083.8|109124.2|109074.2|40
1722525970000|2024-08-01 15:26:10|109128.3|109078.3|109139.3|109089.3|109141|109091|109127.5|109077.5|65
1722525980000|2024-08-01 15:26:20|109139|109089|109133.8|109083.8|109143.3|109093.3|109133.6|109083.6|48
1722525990000|2024-08-01 15:26:30|109133.7|109083.7|109139|109089|109139.1|109089.1|109128.5|109078.5|49
1722526000000|2024-08-01 15:26:40|109139.1|109089.1|109154.6|109104.6|109156.1|109106.1|109138|109088|56
1722526010000|2024-08-01 15:26:50|109154.3|109104.3|109160.9|109110.9|109162.4|109112.4|109153.5|109103.5|41
1722526020000|2024-08-01 15:27:00|109160.7|109110.7|109151.2|109101.2|109160.7|109110.7|109151.2|109101.2|47
1722526030000|2024-08-01 15:27:10|109151|109101|109162|109112|109164.6|109114.6|109149.7|109099.7|43
1722526040000|2024-08-01 15:27:20|109158.3|109108.3|109156|109106|109160.7|109110.7|109155.1|109105.1|49
1722526050000|2024-08-01 15:27:30|109156.6|109106.6|109149.5|109099.5|109160.6|109110.6|109146|109096|52
1722526060000|2024-08-01 15:27:40|109149.7|109099.7|109157.5|109107.5|109157.8|109107.8|109149.7|109099.7|56
1722526070000|2024-08-01 15:27:50|109158|109108|109155.6|109105.6|109158|109108|109152.8|109102.8|34
1722526080000|2024-08-01 15:28:00|109155.4|109105.4|109154.4|109104.4|109155.4|109105.4|109148.6|109098.6|47
1722526090000|2024-08-01 15:28:10|109154.3|109104.3|109152.2|109102.2|109154.3|109104.3|109149.2|109099.2|35
1722526100000|2024-08-01 15:28:20|109152.4|109102.4|109152.2|109102.2|109155.1|109105.1|109148|109098|62
1722526110000|2024-08-01 15:28:30|109152.3|109102.3|109155.1|109105.1|109155.5|109105.5|109151.5|109101.5|47
1722526120000|2024-08-01 15:28:40|109155.5|109105.5|109169.4|109119.4|109178.4|109128.4|109155.5|109105.5|66
1722526130000|2024-08-01 15:28:50|109168.1|109118.1|109170.3|109120.3|109170.5|109120.5|109164.2|109114.2|51
1722526140000|2024-08-01 15:29:00|109170.4|109120.4|109170.2|109120.2|109170.5|109120.5|109163.4|109113.4|51
1722526150000|2024-08-01 15:29:10|109170|109120|109178.3|109128.3|109179.7|109129.7|109170|109120|44
1722526160000|2024-08-01 15:29:20|109179.5|109129.5|109179|109129|109182.1|109132.1|109177.2|109127.2|37
1722526170000|2024-08-01 15:29:30|109178.5|109128.5|109182.3|109132.3|109183|109133|109178.5|109128.5|32
1722526180000|2024-08-01 15:29:40|109182.8|109132.8|109183.8|109133.8|109186.5|109136.5|109182.2|109132.2|32
1722526190000|2024-08-01 15:29:50|109183.9|109133.9|109184.5|109134.5|109186.9|109136.9|109181.5|109131.5|38
1722526200000|2024-08-01 15:30:00|109184.1|109134.1|109183.5|109133.5|109184.6|109134.6|109176.4|109126.4|43
1722526210000|2024-08-01 15:30:10|109184.3|109134.3|109196.5|109146.5|109196.5|109146.5|109184.3|109134.3|48
1722526220000|2024-08-01 15:30:20|109195.8|109145.8|109199|109149|109207.3|109157.3|109195.8|109145.8|51
1722526230000|2024-08-01 15:30:30|109198.2|109148.2|109209.2|109159.2|109209.6|109159.6|109196.2|109146.2|47
1722526240000|2024-08-01 15:30:40|109209.4|109159.4|109215.4|109165.4|109217.6|109167.6|109201.6|109151.6|42
1722526250000|2024-08-01 15:30:50|109214.7|109164.7|109212.8|109162.8|109218.7|109168.7|109212.8|109162.8|46
1722526260000|2024-08-01 15:31:00|109212.6|109162.6|109197.3|109147.3|109213.2|109163.2|109197.1|109147.1|56
1722526270000|2024-08-01 15:31:10|109198.2|109148.2|109194.2|109144.2|109198.7|109148.7|109193|109143|39
1722526280000|2024-08-01 15:31:20|109193.8|109143.8|109171.8|109121.8|109193.8|109143.8|109168.4|109118.4|52
1722526290000|2024-08-01 15:31:30|109171.6|109121.6|109150.8|109100.8|109171.6|109121.6|109150.4|109100.4|54
1722526300000|2024-08-01 15:31:40|109151|109101|109160.4|109110.4|109160.5|109110.5|109146.6|109096.6|43
1722526310000|2024-08-01 15:31:50|109159.9|109109.9|109157|109107|109159.9|109109.9|109154.8|109104.8|39
1722526320000|2024-08-01 15:32:00|109160.2|109110.2|109162.8|109112.8|109163.2|109113.2|109156.8|109106.8|46
1722526330000|2024-08-01 15:32:10|109162.3|109112.3|109162|109112|109163.6|109113.6|109160.4|109110.4|36
1722526340000|2024-08-01 15:32:20|109161.6|109111.6|109161.9|109111.9|109166.6|109116.6|109159.9|109109.9|36
1722526350000|2024-08-01 15:32:30|109162.1|109112.1|109162.1|109112.1|109172|109122|109161.6|109111.6|51
1722526360000|2024-08-01 15:32:40|109162.3|109112.3|109159.6|109109.6|109165.7|109115.7|109158.2|109108.2|35
1722526370000|2024-08-01 15:32:50|109161.6|109111.6|109168.1|109118.1|109168.8|109118.8|109161|109111|25
1722526380000|2024-08-01 15:33:00|109167.4|109117.4|109162.6|109112.6|109167.8|109117.8|109151.4|109101.4|55
1722526390000|2024-08-01 15:33:10|109161.8|109111.8|109162.8|109112.8|109164.5|109114.5|109161|109111|46
1722526400000|2024-08-01 15:33:20|109163.2|109113.2|109164.9|109114.9|109167.5|109117.5|109163.1|109113.1|54
1722526410000|2024-08-01 15:33:30|109165.6|109115.6|109162|109112|109165.6|109115.6|109159.1|109109.1|43
1722526420000|2024-08-01 15:33:40|109161.4|109111.4|109168.1|109118.1|109169|109119|109161.4|109111.4|47
1722526430000|2024-08-01 15:33:50|109168|109118|109164.7|109114.7|109169.5|109119.5|109164.7|109114.7|40
1722526440000|2024-08-01 15:34:00|109164.1|109114.1|109162.2|109112.2|109164.1|109114.1|109161.1|109111.1|23
1722526450000|2024-08-01 15:34:10|109161.9|109111.9|109155.3|109105.3|109162.5|109112.5|109154.1|109104.1|40
1722526460000|2024-08-01 15:34:20|109155.8|109105.8|109155.3|109105.3|109158|109108|109152.6|109102.6|40
1722526470000|2024-08-01 15:34:30|109155|109105|109159.2|109109.2|109163|109113|109152.5|109102.5|41
1722526480000|2024-08-01 15:34:40|109158.8|109108.8|109164.1|109114.1|109164.7|109114.7|109156.3|109106.3|35
1722526490000|2024-08-01 15:34:50|109164|109114|109156|109106|109164.4|109114.4|109152.5|109102.5|42
1722526500000|2024-08-01 15:35:00|109155.5|109105.5|109157.3|109107.3|109157.3|109107.3|109153.3|109103.3|45
1722526510000|2024-08-01 15:35:10|109157.7|109107.7|109159|109109|109162.8|109112.8|109157.7|109107.7|37
1722526520000|2024-08-01 15:35:20|109158.8|109108.8|109149.8|109099.8|109163.5|109113.5|109149.8|109099.8|51
1722526530000|2024-08-01 15:35:30|109150.9|109100.9|109150.8|109100.8|109153.1|109103.1|109148.1|109098.1|63
1722526540000|2024-08-01 15:35:40|109151.5|109101.5|109153.1|109103.1|109154.4|109104.4|109150.3|109100.3|68
1722526550000|2024-08-01 15:35:50|109151.1|109101.1|109158.8|109108.8|109160.3|109110.3|109149.8|109099.8|56
1722526560000|2024-08-01 15:36:00|109158.9|109108.9|109173.2|109123.2|109175.4|109125.4|109157.6|109107.6|64
1722526570000|2024-08-01 15:36:10|109172.7|109122.7|109165.4|109115.4|109174.6|109124.6|109165.3|109115.3|57
1722526580000|2024-08-01 15:36:20|109166.1|109116.1|109162.4|109112.4|109168.7|109118.7|109160.8|109110.8|52
1722526590000|2024-08-01 15:36:30|109160.9|109110.9|109148.1|109098.1|109164.5|109114.5|109147.5|109097.5|66
1722526600000|2024-08-01 15:36:40|109149.1|109099.1|109159.1|109109.1|109161.3|109111.3|109147|109097|47
1722526610000|2024-08-01 15:36:50|109159.2|109109.2|109152.6|109102.6|109174.6|109124.6|109152.2|109102.2|55
1722526620000|2024-08-01 15:37:00|109152.3|109102.3|109146.8|109096.8|109153|109103|109145.9|109095.9|58
1722526630000|2024-08-01 15:37:10|109146.3|109096.3|109148.8|109098.8|109151.7|109101.7|109144.8|109094.8|57
1722526640000|2024-08-01 15:37:20|109148.9|109098.9|109149.8|109099.8|109152.8|109102.8|109148.1|109098.1|54
1722526650000|2024-08-01 15:37:30|109150.5|109100.5|109154.5|109104.5|109162|109112|109150.5|109100.5|54
1722526660000|2024-08-01 15:37:40|109154.4|109104.4|109154.4|109104.4|109155.9|109105.9|109152.7|109102.7|35
1722526670000|2024-08-01 15:37:50|109155.2|109105.2|109153.2|109103.2|109155.4|109105.4|109149.6|109099.6|44
1722526680000|2024-08-01 15:38:00|109153.3|109103.3|109146.3|109096.3|109153.3|109103.3|109146|109096|32
1722526690000|2024-08-01 15:38:10|109147.6|109097.6|109148.5|109098.5|109149.4|109099.4|109141.9|109091.9|58
1722526700000|2024-08-01 15:38:20|109148.6|109098.6|109146.4|109096.4|109149.9|109099.9|109142.4|109092.4|65
1722526710000|2024-08-01 15:38:30|109145.3|109095.3|109145.1|109095.1|109150.5|109100.5|109144.6|109094.6|50
1722526720000|2024-08-01 15:38:40|109145.7|109095.7|109146.2|109096.2|109149.4|109099.4|109142|109092|62
1722526730000|2024-08-01 15:38:50|109146.4|109096.4|109147.7|109097.7|109150.7|109100.7|109141|109091|51
1722526740000|2024-08-01 15:39:00|109147.4|109097.4|109153.4|109103.4|109154.5|109104.5|109147|109097|52
1722526750000|2024-08-01 15:39:10|109149.7|109099.7|109147.6|109097.6|109152.1|109102.1|109146|109096|61
1722526760000|2024-08-01 15:39:20|109147.7|109097.7|109145.5|109095.5|109148.1|109098.1|109145|109095|43
1722526770000|2024-08-01 15:39:30|109148.6|109098.6|109143.3|109093.3|109148.9|109098.9|109141.8|109091.8|44
1722526780000|2024-08-01 15:39:40|109143.4|109093.4|109146|109096|109146|109096|109142.6|109092.6|29
1722526790000|2024-08-01 15:39:50|109145.8|109095.8|109150.3|109100.3|109151|109101|109142|109092|44
1722526800000|2024-08-01 15:40:00|109149.8|109099.8|109163|109113|109164.8|109114.8|109146.4|109096.4|61
1722526810000|2024-08-01 15:40:10|109163.8|109113.8|109166.3|109116.3|109166.3|109116.3|109157.5|109107.5|55
1722526820000|2024-08-01 15:40:20|109166.8|109116.8|109172.3|109122.3|109173|109123|109164.8|109114.8|60
1722526830000|2024-08-01 15:40:30|109171.9|109121.9|109183.8|109133.8|109184.7|109134.7|109171.9|109121.9|62
1722526840000|2024-08-01 15:40:40|109184.5|109134.5|109193.5|109143.5|109196.6|109146.6|109183.5|109133.5|51
1722526850000|2024-08-01 15:40:50|109193.2|109143.2|109192.6|109142.6|109194|109144|109188.7|109138.7|50
1722526860000|2024-08-01 15:41:00|109192.8|109142.8|109185.4|109135.4|109194.6|109144.6|109181.8|109131.8|56
1722526870000|2024-08-01 15:41:10|109185.5|109135.5|109180.6|109130.6|109188.7|109138.7|109180.3|109130.3|49
1722526880000|2024-08-01 15:41:20|109180.7|109130.7|109181.9|109131.9|109182.8|109132.8|109178.9|109128.9|43
1722526890000|2024-08-01 15:41:30|109181.5|109131.5|109186.6|109136.6|109186.6|109136.6|109180.5|109130.5|36
1722526900000|2024-08-01 15:41:40|109186.1|109136.1|109183.3|109133.3|109186.7|109136.7|109182.8|109132.8|38
1722526910000|2024-08-01 15:41:50|109183|109133|109178.7|109128.7|109184.7|109134.7|109178.7|109128.7|41
1722526920000|2024-08-01 15:42:00|109178.5|109128.5|109197.4|109147.4|109197.4|109147.4|109177.5|109127.5|54
1722526930000|2024-08-01 15:42:10|109196.2|109146.2|109195.2|109145.2|109200.3|109150.3|109194.7|109144.7|44
1722526940000|2024-08-01 15:42:20|109196.6|109146.6|109199.6|109149.6|109205.6|109155.6|109195.2|109145.2|54
1722526950000|2024-08-01 15:42:30|109199.4|109149.4|109197.2|109147.2|109201.7|109151.7|109195.4|109145.4|50
1722526960000|2024-08-01 15:42:40|109197|109147|109199.2|109149.2|109199.7|109149.7|109197|109147|34
1722526970000|2024-08-01 15:42:50|109199.3|109149.3|109199.6|109149.6|109202.1|109152.1|109196.3|109146.3|45
1722526980000|2024-08-01 15:43:00|109198.9|109148.9|109194.4|109144.4|109198.9|109148.9|109187.5|109137.5|61
1722526990000|2024-08-01 15:43:10|109194.3|109144.3|109204.2|109154.2|109208.2|109158.2|109194.1|109144.1|50
1722527000000|2024-08-01 15:43:20|109204.9|109154.9|109203.2|109153.2|109204.9|109154.9|109200.2|109150.2|31
1722527010000|2024-08-01 15:43:30|109203.4|109153.4|109197.8|109147.8|109204.2|109154.2|109197.8|109147.8|34
1722527020000|2024-08-01 15:43:40|109197.2|109147.2|109199.3|109149.3|109199.4|109149.4|109195.7|109145.7|27
1722527030000|2024-08-01 15:43:50|109199.2|109149.2|109203|109153|109206.5|109156.5|109199.2|109149.2|28
1722527040000|2024-08-01 15:44:00|109202.8|109152.8|109200.5|109150.5|109202.8|109152.8|109196.6|109146.6|27
1722527050000|2024-08-01 15:44:10|109200.9|109150.9|109201|109151|109203.2|109153.2|109200.8|109150.8|23
1722527060000|2024-08-01 15:44:20|109201.9|109151.9|109200.9|109150.9|109202.9|109152.9|109199.5|109149.5|38
1722527070000|2024-08-01 15:44:30|109201.3|109151.3|109205.6|109155.6|109205.7|109155.7|109200.9|109150.9|36
1722527080000|2024-08-01 15:44:40|109205.7|109155.7|109192.8|109142.8|109206.6|109156.6|109191|109141|51
1722527090000|2024-08-01 15:44:50|109192.6|109142.6|109187.2|109137.2|109197.1|109147.1|109181.9|109131.9|72
1722527100000|2024-08-01 15:45:00|109188.2|109138.2|109199.8|109149.8|109204.7|109154.7|109188.2|109138.2|54
1722527110000|2024-08-01 15:45:10|109199.7|109149.7|109204|109154|109208.4|109158.4|109199.7|109149.7|42
1722527120000|2024-08-01 15:45:20|109206|109156|109202.8|109152.8|109207.1|109157.1|109199.5|109149.5|52
1722527130000|2024-08-01 15:45:30|109203.4|109153.4|109212|109162|109212.3|109162.3|109199.8|109149.8|60
1722527140000|2024-08-01 15:45:40|109212.7|109162.7|109213.9|109163.9|109216.7|109166.7|109210.4|109160.4|63
1722527150000|2024-08-01 15:45:50|109214.2|109164.2|109224.1|109174.1|109224.4|109174.4|109211.9|109161.9|42
1722527160000|2024-08-01 15:46:00|109224.4|109174.4|109231|109181|109235.5|109185.5|109215.5|109165.5|65
1722527170000|2024-08-01 15:46:10|109230.5|109180.5|109245.4|109195.4|109245.6|109195.6|109227.3|109177.3|69
1722527180000|2024-08-01 15:46:20|109246.2|109196.2|109242.9|109192.9|109249.6|109199.6|109234.8|109184.8|69
1722527190000|2024-08-01 15:46:30|109240.9|109190.9|109250.1|109200.1|109252.7|109202.7|109238.4|109188.4|69
1722527200000|2024-08-01 15:46:40|109248.1|109198.1|109257.3|109207.3|109261.9|109211.9|109243.3|109193.3|67
1722527210000|2024-08-01 15:46:50|109256.5|109206.5|109240.5|109190.5|109260.7|109210.7|109237.4|109187.4|56
1722527220000|2024-08-01 15:47:00|109236.9|109186.9|109249.2|109199.2|109249.2|109199.2|109235.5|109185.5|64
1722527230000|2024-08-01 15:47:10|109249.9|109199.9|109235.1|109185.1|109249.9|109199.9|109232.7|109182.7|70
1722527240000|2024-08-01 15:47:20|109234.4|109184.4|109240.3|109190.3|109243.5|109193.5|109226.5|109176.5|76
1722527250000|2024-08-01 15:47:30|109239.1|109189.1|109239.4|109189.4|109243.7|109193.7|109227|109177|68
1722527260000|2024-08-01 15:47:40|109234.1|109184.1|109232.9|109182.9|109239.9|109189.9|109226.7|109176.7|70
1722527270000|2024-08-01 15:47:50|109225.1|109175.1|109223.3|109173.3|109233.7|109183.7|109219.9|109169.9|74
1722527280000|2024-08-01 15:48:00|109223.8|109173.8|109225.6|109175.6|109231|109181|109219.4|109169.4|59
1722527290000|2024-08-01 15:48:10|109225.9|109175.9|109220.3|109170.3|109231.1|109181.1|109216.5|109166.5|74
1722527300000|2024-08-01 15:48:20|109220|109170|109227.2|109177.2|109227.2|109177.2|109213.4|109163.4|67
1722527310000|2024-08-01 15:48:30|109217.5|109167.5|109239.9|109189.9|109239.9|109189.9|109217.5|109167.5|57
1722527320000|2024-08-01 15:48:40|109238.4|109188.4|109236.8|109186.8|109240.6|109190.6|109228.8|109178.8|72
1722527330000|2024-08-01 15:48:50|109236.5|109186.5|109226.9|109176.9|109239.7|109189.7|109223.8|109173.8|67
1722527340000|2024-08-01 15:49:00|109226.5|109176.5|109223.3|109173.3|109232.1|109182.1|109213.6|109163.6|69
1722527350000|2024-08-01 15:49:10|109223.8|109173.8|109226.7|109176.7|109229.4|109179.4|109218.2|109168.2|65
1722527360000|2024-08-01 15:49:20|109227|109177|109218.9|109168.9|109227.5|109177.5|109215.1|109165.1|53
1722527370000|2024-08-01 15:49:30|109218.8|109168.8|109216.9|109166.9|109226.4|109176.4|109215.7|109165.7|52
1722527380000|2024-08-01 15:49:40|109216.8|109166.8|109208.9|109158.9|109219.1|109169.1|109203|109153|57
1722527390000|2024-08-01 15:49:50|109205.2|109155.2|109218.8|109168.8|109222|109172|109202.1|109152.1|64
1722527400000|2024-08-01 15:50:00|109218.7|109168.7|109203|109153|109224.8|109174.8|109202.2|109152.2|71
1722527410000|2024-08-01 15:50:10|109202.5|109152.5|109204|109154|109208.3|109158.3|109191.7|109141.7|68
1722527420000|2024-08-01 15:50:20|109203.9|109153.9|109203.1|109153.1|109207.7|109157.7|109199.1|109149.1|58
1722527430000|2024-08-01 15:50:30|109202.5|109152.5|109188.5|109138.5|109205.6|109155.6|109188.5|109138.5|70
1722527440000|2024-08-01 15:50:40|109186.5|109136.5|109183.3|109133.3|109193.3|109143.3|109180.7|109130.7|71
1722527450000|2024-08-01 15:50:50|109182.8|109132.8|109177.4|109127.4|109185.9|109135.9|109170.3|109120.3|66
1722527460000|2024-08-01 15:51:00|109177.6|109127.6|109183.8|109133.8|109186.1|109136.1|109174.4|109124.4|69
1722527470000|2024-08-01 15:51:10|109184.3|109134.3|109175.5|109125.5|109184.3|109134.3|109173.9|109123.9|66
1722527480000|2024-08-01 15:51:20|109173.9|109123.9|109175.3|109125.3|109178.8|109128.8|109170.8|109120.8|73
1722527490000|2024-08-01 15:51:30|109175.6|109125.6|109167.7|109117.7|109175.6|109125.6|109167.1|109117.1|58
1722527500000|2024-08-01 15:51:40|109168.4|109118.4|109171.2|109121.2|109174.3|109124.3|109167.9|109117.9|59
1722527510000|2024-08-01 15:51:50|109171.9|109121.9|109189.1|109139.1|109189.7|109139.7|109170.9|109120.9|58
1722527520000|2024-08-01 15:52:00|109189|109139|109182.4|109132.4|109191.1|109141.1|109181.6|109131.6|49
1722527530000|2024-08-01 15:52:10|109182.3|109132.3|109160|109110|109188.6|109138.6|109160|109110|63
1722527540000|2024-08-01 15:52:20|109160.8|109110.8|109147.2|109097.2|109161.7|109111.7|109137.4|109087.4|57
1722527550000|2024-08-01 15:52:30|109147.1|109097.1|109136.5|109086.5|109147.3|109097.3|109136.5|109086.5|54
1722527560000|2024-08-01 15:52:40|109137.9|109087.9|109135.4|109085.4|109143.3|109093.3|109135|109085|61
1722527570000|2024-08-01 15:52:50|109135|109085|109141.1|109091.1|109141.6|109091.6|109135|109085|62
1722527580000|2024-08-01 15:53:00|109141.4|109091.4|109139.1|109089.1|109142.7|109092.7|109138.3|109088.3|48
1722527590000|2024-08-01 15:53:10|109138.7|109088.7|109136.8|109086.8|109138.8|109088.8|109130|109080|63
1722527600000|2024-08-01 15:53:20|109136.3|109086.3|109137.1|109087.1|109140.1|109090.1|109135.2|109085.2|65
1722527610000|2024-08-01 15:53:30|109137.4|109087.4|109133.4|109083.4|109139.5|109089.5|109132.4|109082.4|60
1722527620000|2024-08-01 15:53:40|109133.8|109083.8|109125.7|109075.7|109134.8|109084.8|109120.9|109070.9|54
1722527630000|2024-08-01 15:53:50|109126.2|109076.2|109127.6|109077.6|109128.1|109078.1|109123|109073|66
1722527640000|2024-08-01 15:54:00|109126.9|109076.9|109135.8|109085.8|109138|109088|109125.7|109075.7|75
1722527650000|2024-08-01 15:54:10|109136.4|109086.4|109132|109082|109140.1|109090.1|109130.6|109080.6|67
1722527660000|2024-08-01 15:54:20|109131.5|109081.5|109123.3|109073.3|109135.8|109085.8|109122.6|109072.6|59
1722527670000|2024-08-01 15:54:30|109123.4|109073.4|109143.9|109093.9|109146.1|109096.1|109123.1|109073.1|61
1722527680000|2024-08-01 15:54:40|109144.1|109094.1|109137.8|109087.8|109145.2|109095.2|109137.5|109087.5|57
1722527690000|2024-08-01 15:54:50|109137.5|109087.5|109131.1|109081.1|109137.8|109087.8|109131.1|109081.1|52
1722527700000|2024-08-01 15:55:00|109131.3|109081.3|109125|109075|109131.5|109081.5|109124.7|109074.7|64
1722527710000|2024-08-01 15:55:10|109124.9|109074.9|109127.3|109077.3|109129.1|109079.1|109124.9|109074.9|48
1722527720000|2024-08-01 15:55:20|109127|109077|109126.3|109076.3|109128.3|109078.3|109125.3|109075.3|56
1722527730000|2024-08-01 15:55:30|109126.8|109076.8|109125.1|109075.1|109128.5|109078.5|109121.9|109071.9|65
1722527740000|2024-08-01 15:55:40|109124.4|109074.4|109122.4|109072.4|109126.4|109076.4|109119.1|109069.1|63
1722527750000|2024-08-01 15:55:50|109122.7|109072.7|109118.8|109068.8|109124.3|109074.3|109116.3|109066.3|69
1722527760000|2024-08-01 15:56:00|109118.5|109068.5|109121|109071|109122.9|109072.9|109115.3|109065.3|62
1722527770000|2024-08-01 15:56:10|109121.4|109071.4|109121.7|109071.7|109124.9|109074.9|109119.3|109069.3|76
1722527780000|2024-08-01 15:56:20|109123.5|109073.5|109125.4|109075.4|109126.8|109076.8|109119.9|109069.9|67
1722527790000|2024-08-01 15:56:30|109126.2|109076.2|109133.3|109083.3|109133.3|109083.3|109124.8|109074.8|65
1722527800000|2024-08-01 15:56:40|109133.4|109083.4|109134.2|109084.2|109134.2|109084.2|109127.3|109077.3|51
1722527810000|2024-08-01 15:56:50|109134.4|109084.4|109140.7|109090.7|109146.1|109096.1|109134.4|109084.4|58
1722527820000|2024-08-01 15:57:00|109141|109091|109141.7|109091.7|109142.7|109092.7|109138.2|109088.2|43
1722527830000|2024-08-01 15:57:10|109141.6|109091.6|109144.9|109094.9|109145.4|109095.4|109140.8|109090.8|48
1722527840000|2024-08-01 15:57:20|109146.7|109096.7|109148|109098|109149.4|109099.4|109145.5|109095.5|48
1722527850000|2024-08-01 15:57:30|109147.7|109097.7|109151|109101|109151.4|109101.4|109147|109097|32
1722527860000|2024-08-01 15:57:40|109150.7|109100.7|109154.3|109104.3|109154.3|109104.3|109148.1|109098.1|42
1722527870000|2024-08-01 15:57:50|109154.1|109104.1|109153.5|109103.5|109154.8|109104.8|109152.5|109102.5|29
1722527880000|2024-08-01 15:58:00|109152.9|109102.9|109149.5|109099.5|109156|109106|109149.2|109099.2|44
1722527890000|2024-08-01 15:58:10|109149.3|109099.3|109151|109101|109151.1|109101.1|109148.4|109098.4|24
1722527900000|2024-08-01 15:58:20|109150.8|109100.8|109149.3|109099.3|109153.5|109103.5|109148.9|109098.9|22
1722527910000|2024-08-01 15:58:30|109149.2|109099.2|109149.6|109099.6|109149.7|109099.7|109148.3|109098.3|18
1722527920000|2024-08-01 15:58:40|109150.1|109100.1|109150.8|109100.8|109155.2|109105.2|109148.9|109098.9|48
1722527930000|2024-08-01 15:58:50|109152.7|109102.7|109161.4|109111.4|109162.3|109112.3|109152.7|109102.7|48
1722527940000|2024-08-01 15:59:00|109161.2|109111.2|109163.5|109113.5|109163.5|109113.5|109156|109106|33
1722527950000|2024-08-01 15:59:10|109163.6|109113.6|109161.6|109111.6|109163.6|109113.6|109152.7|109102.7|45
1722527960000|2024-08-01 15:59:20|109160.7|109110.7|109163.2|109113.2|109163.2|109113.2|109149.8|109099.8|59
1722527970000|2024-08-01 15:59:30|109162.1|109112.1|109162.8|109112.8|109164.9|109114.9|109160.9|109110.9|52
1722527980000|2024-08-01 15:59:40|109162.7|109112.7|109162.9|109112.9|109163|109113|109160.3|109110.3|37
1722527990000|2024-08-01 15:59:50|109162.8|109112.8|109176.3|109126.3|109177.1|109127.1|109162.4|109112.4|43
1722528000000|2024-08-01 16:00:00|109175.3|109125.3|109176.4|109126.4|109184.3|109134.3|109175.2|109125.2|62
1722528010000|2024-08-01 16:00:10|109177.1|109127.1|109179|109129|109181.7|109131.7|109172.7|109122.7|54
1722528020000|2024-08-01 16:00:20|109178.5|109128.5|109184|109134|109191.6|109141.6|109177.8|109127.8|59
1722528030000|2024-08-01 16:00:30|109184.1|109134.1|109187.5|109137.5|109190.9|109140.9|109184.1|109134.1|59
1722528040000|2024-08-01 16:00:40|109187.4|109137.4|109190.5|109140.5|109194.2|109144.2|109187.4|109137.4|40
1722528050000|2024-08-01 16:00:50|109190.8|109140.8|109204.1|109154.1|109204.5|109154.5|109190.2|109140.2|45
1722528060000|2024-08-01 16:01:00|109203.9|109153.9|109200.8|109150.8|109203.9|109153.9|109200.1|109150.1|45
1722528070000|2024-08-01 16:01:10|109201|109151|109201.5|109151.5|109203.3|109153.3|109199|109149|42
1722528080000|2024-08-01 16:01:20|109200.6|109150.6|109190.6|109140.6|109201.4|109151.4|109186.6|109136.6|62
1722528090000|2024-08-01 16:01:30|109189.7|109139.7|109194.6|109144.6|109194.6|109144.6|109189.5|109139.5|43
1722528100000|2024-08-01 16:01:40|109193.9|109143.9|109193.7|109143.7|109206.4|109156.4|109193.7|109143.7|46
1722528110000|2024-08-01 16:01:50|109194.3|109144.3|109191.8|109141.8|109194.9|109144.9|109188.4|109138.4|53
1722528120000|2024-08-01 16:02:00|109192|109142|109192.4|109142.4|109192.8|109142.8|109190.9|109140.9|32
1722528130000|2024-08-01 16:02:10|109193.1|109143.1|109204|109154|109204.5|109154.5|109193.1|109143.1|35
1722528140000|2024-08-01 16:02:20|109203.9|109153.9|109193.3|109143.3|109203.9|109153.9|109193|109143|40
1722528150000|2024-08-01 16:02:30|109194.1|109144.1|109190.1|109140.1|109194.1|109144.1|109189.7|109139.7|36
1722528160000|2024-08-01 16:02:40|109190.7|109140.7|109188.3|109138.3|109190.7|109140.7|109186|109136|22
1722528170000|2024-08-01 16:02:50|109187.8|109137.8|109176.6|109126.6|109188.8|109138.8|109176.6|109126.6|50
1722528180000|2024-08-01 16:03:00|109177.2|109127.2|109173.6|109123.6|109181.4|109131.4|109171.4|109121.4|60
1722528190000|2024-08-01 16:03:10|109174.1|109124.1|109173.4|109123.4|109179.1|109129.1|109173|109123|74
1722528200000|2024-08-01 16:03:20|109171.3|109121.3|109168.4|109118.4|109175.8|109125.8|109166|109116|69
1722528210000|2024-08-01 16:03:30|109167|109117|109149.1|109099.1|109174.6|109124.6|109149.1|109099.1|53
1722528220000|2024-08-01 16:03:40|109148.7|109098.7|109162.4|109112.4|109166.7|109116.7|109148.6|109098.6|55
1722528230000|2024-08-01 16:03:50|109161.7|109111.7|109157.4|109107.4|109162.3|109112.3|109155.2|109105.2|44
1722528240000|2024-08-01 16:04:00|109160.1|109110.1|109156.8|109106.8|109162.2|109112.2|109153.9|109103.9|38
1722528250000|2024-08-01 16:04:10|109159.7|109109.7|109153.7|109103.7|109161.5|109111.5|109147.4|109097.4|56
1722528260000|2024-08-01 16:04:20|109154.8|109104.8|109151.4|109101.4|109154.9|109104.9|109150|109100|33
1722528270000|2024-08-01 16:04:30|109151.3|109101.3|109148.5|109098.5|109152.6|109102.6|109148|109098|24
1722528280000|2024-08-01 16:04:40|109148.4|109098.4|109153|109103|109156.9|109106.9|109147.9|109097.9|29
1722528290000|2024-08-01 16:04:50|109153.9|109103.9|109153.7|109103.7|109155.2|109105.2|109151.6|109101.6|38
1722528300000|2024-08-01 16:05:00|109154|109104|109148.3|109098.3|109154.2|109104.2|109144|109094|39
1722528310000|2024-08-01 16:05:10|109148|109098|109143|109093|109148.4|109098.4|109139.7|109089.7|43
1722528320000|2024-08-01 16:05:20|109142.5|109092.5|109139.8|109089.8|109142.5|109092.5|109137.7|109087.7|46
1722528330000|2024-08-01 16:05:30|109140.4|109090.4|109137.9|109087.9|109141.7|109091.7|109137.1|109087.1|59
1722528340000|2024-08-01 16:05:40|109139.7|109089.7|109145.1|109095.1|109145.1|109095.1|109139.6|109089.6|25
1722528350000|2024-08-01 16:05:50|109145.2|109095.2|109148.4|109098.4|109148.7|109098.7|109145.2|109095.2|39
1722528360000|2024-08-01 16:06:00|109150.4|109100.4|109151.3|109101.3|109157.1|109107.1|109150.4|109100.4|36
1722528370000|2024-08-01 16:06:10|109151.4|109101.4|109153.2|109103.2|109154.9|109104.9|109151.4|109101.4|41
1722528380000|2024-08-01 16:06:20|109154.2|109104.2|109151|109101|109156.1|109106.1|109148.7|109098.7|47
1722528390000|2024-08-01 16:06:30|109151.2|109101.2|109130.1|109080.1|109154.5|109104.5|109129.5|109079.5|52
1722528400000|2024-08-01 16:06:40|109130|109080|109116|109066|109130|109080|109114.2|109064.2|43
1722528410000|2024-08-01 16:06:50|109118.9|109068.9|109117.9|109067.9|109122.4|109072.4|109114.8|109064.8|54
1722528420000|2024-08-01 16:07:00|109117.8|109067.8|109101.3|109051.3|109119.1|109069.1|109101.3|109051.3|56
1722528430000|2024-08-01 16:07:10|109101.5|109051.5|109092.1|109042.1|109101.8|109051.8|109087.2|109037.2|60
1722528440000|2024-08-01 16:07:20|109092.7|109042.7|109093.6|109043.6|109094.8|109044.8|109086.4|109036.4|46
1722528450000|2024-08-01 16:07:30|109093.7|109043.7|109088|109038|109093.7|109043.7|109085.7|109035.7|38
1722528460000|2024-08-01 16:07:40|109088.2|109038.2|109097.2|109047.2|109098|109048|109087.8|109037.8|62
1722528470000|2024-08-01 16:07:50|109098.1|109048.1|109100|109050|109103.1|109053.1|109097.6|109047.6|40
1722528480000|2024-08-01 16:08:00|109100.1|109050.1|109106.4|109056.4|109110|109060|109100.1|109050.1|61
1722528490000|2024-08-01 16:08:10|109105.6|109055.6|109112.6|109062.6|109115.2|109065.2|109105.1|109055.1|57
1722528500000|2024-08-01 16:08:20|109112.3|109062.3|109116.9|109066.9|109117.5|109067.5|109110.7|109060.7|54
1722528510000|2024-08-01 16:08:30|109116.3|109066.3|109122.7|109072.7|109123.4|109073.4|109115.1|109065.1|58
1722528520000|2024-08-01 16:08:40|109123.2|109073.2|109131.3|109081.3|109131.7|109081.7|109122.4|109072.4|35
1722528530000|2024-08-01 16:08:50|109131.2|109081.2|109120.9|109070.9|109131.5|109081.5|109118.2|109068.2|32
1722528540000|2024-08-01 16:09:00|109120.3|109070.3|109124.5|109074.5|109125.4|109075.4|109118|109068|30
1722528550000|2024-08-01 16:09:10|109124.4|109074.4|109112.6|109062.6|109125.3|109075.3|109112|109062|49
1722528560000|2024-08-01 16:09:20|109112.4|109062.4|109117.5|109067.5|109118|109068|109112.1|109062.1|38
1722528570000|2024-08-01 16:09:30|109117.2|109067.2|109110.3|109060.3|109118.2|109068.2|109110.3|109060.3|28
1722528580000|2024-08-01 16:09:40|109110.7|109060.7|109111.5|109061.5|109113.7|109063.7|109108.8|109058.8|29
1722528590000|2024-08-01 16:09:50|109111|109061|109110.7|109060.7|109112.1|109062.1|109105.2|109055.2|39
1722528600000|2024-08-01 16:10:00|109111.1|109061.1|109105.4|109055.4|109114.4|109064.4|109104.5|109054.5|38
1722528610000|2024-08-01 16:10:10|109105.3|109055.3|109115.2|109065.2|109115.2|109065.2|109104.8|109054.8|33
1722528620000|2024-08-01 16:10:20|109115|109065|109122.5|109072.5|109122.5|109072.5|109114.1|109064.1|36
1722528630000|2024-08-01 16:10:30|109120.7|109070.7|109124.3|109074.3|109129.4|109079.4|109120.7|109070.7|44
1722528640000|2024-08-01 16:10:40|109123.7|109073.7|109126.5|109076.5|109126.7|109076.7|109122.8|109072.8|31
1722528650000|2024-08-01 16:10:50|109127.1|109077.1|109127.4|109077.4|109130.9|109080.9|109124.8|109074.8|32
1722528660000|2024-08-01 16:11:00|109129.5|109079.5|109134.2|109084.2|109136.9|109086.9|109127.8|109077.8|31
1722528670000|2024-08-01 16:11:10|109132|109082|109137.6|109087.6|109138.2|109088.2|109129.2|109079.2|49
1722528680000|2024-08-01 16:11:20|109137.7|109087.7|109141.4|109091.4|109144.9|109094.9|109135.1|109085.1|55
1722528690000|2024-08-01 16:11:30|109141.9|109091.9|109144.5|109094.5|109144.5|109094.5|109136.2|109086.2|47
1722528700000|2024-08-01 16:11:40|109143.9|109093.9|109146|109096|109152.8|109102.8|109141.6|109091.6|42
1722528710000|2024-08-01 16:11:50|109145.9|109095.9|109137.2|109087.2|109146|109096|109137.2|109087.2|36
1722528720000|2024-08-01 16:12:00|109137.4|109087.4|109141|109091|109141|109091|109132.7|109082.7|46
1722528730000|2024-08-01 16:12:10|109140.5|109090.5|109139.6|109089.6|109140.9|109090.9|109135.1|109085.1|30
1722528740000|2024-08-01 16:12:20|109138.7|109088.7|109139.8|109089.8|109140.4|109090.4|109132.7|109082.7|42
1722528750000|2024-08-01 16:12:30|109139.7|109089.7|109139.9|109089.9|109141|109091|109137.5|109087.5|28
1722528760000|2024-08-01 16:12:40|109139.6|109089.6|109135.8|109085.8|109140.1|109090.1|109131.5|109081.5|21
1722528770000|2024-08-01 16:12:50|109136.4|109086.4|109131.8|109081.8|109137.5|109087.5|109131.8|109081.8|20
1722528780000|2024-08-01 16:13:00|109131.7|109081.7|109129.6|109079.6|109131.8|109081.8|109124|109074|29
1722528790000|2024-08-01 16:13:10|109130.1|109080.1|109121.9|109071.9|109133.6|109083.6|109121.9|109071.9|31
1722528800000|2024-08-01 16:13:20|109124.3|109074.3|109124.5|109074.5|109135.6|109085.6|109124.3|109074.3|49
1722528810000|2024-08-01 16:13:30|109124.2|109074.2|109132.5|109082.5|109132.5|109082.5|109122.7|109072.7|24
1722528820000|2024-08-01 16:13:40|109132.3|109082.3|109130.4|109080.4|109134.2|109084.2|109128.5|109078.5|31
1722528830000|2024-08-01 16:13:50|109131.2|109081.2|109122.8|109072.8|109133.6|109083.6|109122.4|109072.4|27
1722528840000|2024-08-01 16:14:00|109122.7|109072.7|109121.7|109071.7|109123.7|109073.7|109117.7|109067.7|25
1722528850000|2024-08-01 16:14:10|109121.9|109071.9|109118.1|109068.1|109123.9|109073.9|109118.1|109068.1|17
1722528860000|2024-08-01 16:14:20|109117.2|109067.2|109113.4|109063.4|109119.1|109069.1|109111.3|109061.3|19
1722528870000|2024-08-01 16:14:30|109111.5|109061.5|109117.6|109067.6|109117.6|109067.6|109109.2|109059.2|24
1722528880000|2024-08-01 16:14:40|109117.4|109067.4|109117.9|109067.9|109122.2|109072.2|109117.2|109067.2|45
1722528890000|2024-08-01 16:14:50|109117.7|109067.7|109113.6|109063.6|109118.2|109068.2|109109.2|109059.2|38
1722528900000|2024-08-01 16:15:00|109114.2|109064.2|109106.9|109056.9|109115|109065|109106.9|109056.9|44
1722528910000|2024-08-01 16:15:10|109106|109056|109097.5|109047.5|109106.3|109056.3|109095.6|109045.6|52
1722528920000|2024-08-01 16:15:20|109097.9|109047.9|109097|109047|109098.4|109048.4|109093.2|109043.2|40
1722528930000|2024-08-01 16:15:30|109096.5|109046.5|109091.9|109041.9|109104.1|109054.1|109090.5|109040.5|52
1722528940000|2024-08-01 16:15:40|109091.2|109041.2|109081.7|109031.7|109091.3|109041.3|109081.7|109031.7|51
1722528950000|2024-08-01 16:15:50|109081|109031|109090.7|109040.7|109093.3|109043.3|109080.8|109030.8|37
1722528960000|2024-08-01 16:16:00|109090.8|109040.8|109080.2|109030.2|109096.9|109046.9|109080.2|109030.2|41
1722528970000|2024-08-01 16:16:10|109079.8|109029.8|109074.9|109024.9|109080.3|109030.3|109072.5|109022.5|32
1722528980000|2024-08-01 16:16:20|109074.7|109024.7|109076.6|109026.6|109079.9|109029.9|109073.7|109023.7|41
1722528990000|2024-08-01 16:16:30|109076.9|109026.9|109084.6|109034.6|109084.6|109034.6|109076.4|109026.4|43
1722529000000|2024-08-01 16:16:40|109084.7|109034.7|109097|109047|109098.1|109048.1|109084.4|109034.4|46
1722529010000|2024-08-01 16:16:50|109096.6|109046.6|109108.8|109058.8|109108.8|109058.8|109096.6|109046.6|42
1722529020000|2024-08-01 16:17:00|109109|109059|109108.8|109058.8|109109.2|109059.2|109105.2|109055.2|37
1722529030000|2024-08-01 16:17:10|109109.2|109059.2|109104.6|109054.6|109114.2|109064.2|109104.6|109054.6|41
1722529040000|2024-08-01 16:17:20|109105.4|109055.4|109108|109058|109108|109058|109103.6|109053.6|36
1722529050000|2024-08-01 16:17:30|109108.2|109058.2|109107.3|109057.3|109108.2|109058.2|109104.6|109054.6|36
1722529060000|2024-08-01 16:17:40|109106.9|109056.9|109109.4|109059.4|109110.3|109060.3|109106.9|109056.9|21
1722529070000|2024-08-01 16:17:50|109109|109059|109111.8|109061.8|109112.1|109062.1|109108.3|109058.3|39
1722529080000|2024-08-01 16:18:00|109111.4|109061.4|109111.7|109061.7|109113.3|109063.3|109110.9|109060.9|26
1722529090000|2024-08-01 16:18:10|109112.1|109062.1|109112.2|109062.2|109112.5|109062.5|109111.8|109061.8|13
1722529100000|2024-08-01 16:18:20|109111.9|109061.9|109117.3|109067.3|109117.3|109067.3|109111.4|109061.4|14
1722529110000|2024-08-01 16:18:30|109117.7|109067.7|109111.6|109061.6|109117.7|109067.7|109111.6|109061.6|20
1722529120000|2024-08-01 16:18:40|109110.5|109060.5|109097.7|109047.7|109112.3|109062.3|109097.7|109047.7|24
1722529130000|2024-08-01 16:18:50|109097.2|109047.2|109095.1|109045.1|109101.4|109051.4|109091.2|109041.2|43
1722529140000|2024-08-01 16:19:00|109095.5|109045.5|109089.3|109039.3|109097.1|109047.1|109089.3|109039.3|46
1722529150000|2024-08-01 16:19:10|109090|109040|109091|109041|109091.6|109041.6|109087.1|109037.1|40
1722529160000|2024-08-01 16:19:20|109090.7|109040.7|109094.7|109044.7|109096.1|109046.1|109088|109038|34
1722529170000|2024-08-01 16:19:30|109094.5|109044.5|109095.7|109045.7|109096.6|109046.6|109093.6|109043.6|44
1722529180000|2024-08-01 16:19:40|109095.8|109045.8|109099.2|109049.2|109099.2|109049.2|109094.7|109044.7|34
1722529190000|2024-08-01 16:19:50|109098.7|109048.7|109094.7|109044.7|109102.2|109052.2|109094.7|109044.7|47
1722529200000|2024-08-01 16:20:00|109095.3|109045.3|109094.2|109044.2|109095.9|109045.9|109092.3|109042.3|37
1722529210000|2024-08-01 16:20:10|109093.8|109043.8|109090.3|109040.3|109096.1|109046.1|109090|109040|42
1722529220000|2024-08-01 16:20:20|109090.6|109040.6|109105.1|109055.1|109107.8|109057.8|109090.6|109040.6|43
1722529230000|2024-08-01 16:20:30|109104.8|109054.8|109102.9|109052.9|109105.8|109055.8|109098.6|109048.6|44
1722529240000|2024-08-01 16:20:40|109103.6|109053.6|109105.3|109055.3|109107.4|109057.4|109102.1|109052.1|38
1722529250000|2024-08-01 16:20:50|109105.2|109055.2|109097.6|109047.6|109105.7|109055.7|109093.4|109043.4|46
1722529260000|2024-08-01 16:21:00|109095.8|109045.8|109095.6|109045.6|109096.5|109046.5|109094.2|109044.2|29
1722529270000|2024-08-01 16:21:10|109095.5|109045.5|109096.2|109046.2|109097.6|109047.6|109090.8|109040.8|38
1722529280000|2024-08-01 16:21:20|109096.1|109046.1|109094.2|109044.2|109097.7|109047.7|109090.5|109040.5|40
1722529290000|2024-08-01 16:21:30|109093.9|109043.9|109086.3|109036.3|109095.6|109045.6|109086.3|109036.3|30
1722529300000|2024-08-01 16:21:40|109086.1|109036.1|109083.5|109033.5|109086.1|109036.1|109076.8|109026.8|31
1722529310000|2024-08-01 16:21:50|109083.4|109033.4|109082.7|109032.7|109083.4|109033.4|109078.2|109028.2|29
1722529320000|2024-08-01 16:22:00|109084.6|109034.6|109086.6|109036.6|109087.5|109037.5|109081.3|109031.3|28
1722529330000|2024-08-01 16:22:10|109087.6|109037.6|109096.8|109046.8|109098.5|109048.5|109087.6|109037.6|43
1722529340000|2024-08-01 16:22:20|109096.2|109046.2|109109.4|109059.4|109109.4|109059.4|109096.1|109046.1|38
1722529350000|2024-08-01 16:22:30|109108.7|109058.7|109114.6|109064.6|109115|109065|109108.7|109058.7|33
1722529360000|2024-08-01 16:22:40|109114.1|109064.1|109146|109096|109146|109096|109114.1|109064.1|48
1722529370000|2024-08-01 16:22:50|109145.6|109095.6|109151.1|109101.1|109151.1|109101.1|109141|109091|45
1722529380000|2024-08-01 16:23:00|109151.3|109101.3|109168.3|109118.3|109168.4|109118.4|109151.3|109101.3|29
1722529390000|2024-08-01 16:23:10|109168|109118|109168.9|109118.9|109170.3|109120.3|109164.1|109114.1|42
1722529400000|2024-08-01 16:23:20|109170.4|109120.4|109164.5|109114.5|109170.4|109120.4|109164.5|109114.5|41
1722529410000|2024-08-01 16:23:30|109164.6|109114.6|109169.5|109119.5|109169.7|109119.7|109164.1|109114.1|35
1722529420000|2024-08-01 16:23:40|109169.7|109119.7|109171.5|109121.5|109172.3|109122.3|109169.5|109119.5|22
1722529430000|2024-08-01 16:23:50|109170.4|109120.4|109169.5|109119.5|109171.5|109121.5|109167.5|109117.5|29
1722529440000|2024-08-01 16:24:00|109169.8|109119.8|109184.9|109134.9|109185|109135|109169.8|109119.8|31
1722529450000|2024-08-01 16:24:10|109184.2|109134.2|109196.6|109146.6|109205.6|109155.6|109183.2|109133.2|41
1722529460000|2024-08-01 16:24:20|109197.4|109147.4|109190.8|109140.8|109204|109154|109186.4|109136.4|53
1722529470000|2024-08-01 16:24:30|109190.2|109140.2|109197.4|109147.4|109199.7|109149.7|109188|109138|47
1722529480000|2024-08-01 16:24:40|109197.5|109147.5|109186.9|109136.9|109198.6|109148.6|109180.8|109130.8|53
1722529490000|2024-08-01 16:24:50|109187.4|109137.4|109199|109149|109199.6|109149.6|109187.4|109137.4|36
1722529500000|2024-08-01 16:25:00|109198.7|109148.7|109198.1|109148.1|109200.3|109150.3|109189.2|109139.2|46
1722529510000|2024-08-01 16:25:10|109197.9|109147.9|109204.3|109154.3|109204.3|109154.3|109197.9|109147.9|32
1722529520000|2024-08-01 16:25:20|109204.5|109154.5|109206.3|109156.3|109209.9|109159.9|109204.5|109154.5|37
1722529530000|2024-08-01 16:25:30|109206.2|109156.2|109203.7|109153.7|109208.1|109158.1|109198.9|109148.9|52
1722529540000|2024-08-01 16:25:40|109203.6|109153.6|109201.8|109151.8|109204.5|109154.5|109194.3|109144.3|50
1722529550000|2024-08-01 16:25:50|109204.5|109154.5|109208.8|109158.8|109212.2|109162.2|109202.6|109152.6|51
1722529560000|2024-08-01 16:26:00|109210.2|109160.2|109196.6|109146.6|109214|109164|109194.3|109144.3|64
1722529570000|2024-08-01 16:26:10|109196.8|109146.8|109188.9|109138.9|109197.9|109147.9|109186.9|109136.9|50
1722529580000|2024-08-01 16:26:20|109193.4|109143.4|109200.9|109150.9|109200.9|109150.9|109186.1|109136.1|54
1722529590000|2024-08-01 16:26:30|109201.2|109151.2|109191|109141|109203.2|109153.2|109191|109141|36
1722529600000|2024-08-01 16:26:40|109189.4|109139.4|109200|109150|109200|109150|109189.4|109139.4|53
1722529610000|2024-08-01 16:26:50|109200.5|109150.5|109206|109156|109206.9|109156.9|109200.5|109150.5|34
1722529620000|2024-08-01 16:27:00|109206.1|109156.1|109203.2|109153.2|109206.1|109156.1|109195.8|109145.8|44
1722529630000|2024-08-01 16:27:10|109203.3|109153.3|109202.8|109152.8|109205|109155|109199.2|109149.2|33
1722529640000|2024-08-01 16:27:20|109202.9|109152.9|109201.6|109151.6|109206.7|109156.7|109201.1|109151.1|42
1722529650000|2024-08-01 16:27:30|109205.4|109155.4|109204.5|109154.5|109208.1|109158.1|109203.8|109153.8|36
1722529660000|2024-08-01 16:27:40|109205.7|109155.7|109212.2|109162.2|109218.9|109168.9|109205.4|109155.4|41
1722529670000|2024-08-01 16:27:50|109211.9|109161.9|109207.2|109157.2|109214.8|109164.8|109207|109157|31
1722529680000|2024-08-01 16:28:00|109206.4|109156.4|109225.9|109175.9|109226.2|109176.2|109195.8|109145.8|47
1722529690000|2024-08-01 16:28:10|109225.5|109175.5|109220.5|109170.5|109225.5|109175.5|109217.6|109167.6|41
1722529700000|2024-08-01 16:28:20|109217.7|109167.7|109230.4|109180.4|109233.3|109183.3|109217.5|109167.5|39
1722529710000|2024-08-01 16:28:30|109229.6|109179.6|109229.2|109179.2|109234.9|109184.9|109227.7|109177.7|48
1722529720000|2024-08-01 16:28:40|109229.9|109179.9|109231.3|109181.3|109231.5|109181.5|109227.9|109177.9|27
1722529730000|2024-08-01 16:28:50|109231.9|109181.9|109231.6|109181.6|109232.3|109182.3|109230.2|109180.2|15
1722529740000|2024-08-01 16:29:00|109230.2|109180.2|109228.9|109178.9|109232.1|109182.1|109226.7|109176.7|29
1722529750000|2024-08-01 16:29:10|109228.1|109178.1|109205.7|109155.7|109229.6|109179.6|109203.6|109153.6|46
1722529760000|2024-08-01 16:29:20|109208.2|109158.2|109200|109150|109209.9|109159.9|109198|109148|54
1722529770000|2024-08-01 16:29:30|109199.1|109149.1|109197.6|109147.6|109205.3|109155.3|109197.6|109147.6|50
1722529780000|2024-08-01 16:29:40|109197.1|109147.1|109201|109151|109202.3|109152.3|109194.7|109144.7|52
1722529790000|2024-08-01 16:29:50|109204.4|109154.4|109214|109164|109214.7|109164.7|109201.9|109151.9|67
1722529800000|2024-08-01 16:30:00|109214.6|109164.6|109220|109170|109221.3|109171.3|109211.2|109161.2|40
1722529810000|2024-08-01 16:30:10|109219.7|109169.7|109223.8|109173.8|109224.7|109174.7|109217.9|109167.9|32
1722529820000|2024-08-01 16:30:20|109224|109174|109229.4|109179.4|109233.6|109183.6|109217.3|109167.3|62
1722529830000|2024-08-01 16:30:30|109229.2|109179.2|109220.9|109170.9|109230.6|109180.6|109218.9|109168.9|60
1722529840000|2024-08-01 16:30:40|109219.8|109169.8|109222.9|109172.9|109224.7|109174.7|109212.5|109162.5|55
1722529850000|2024-08-01 16:30:50|109222.6|109172.6|109213.5|109163.5|109223.9|109173.9|109212.1|109162.1|45
1722529860000|2024-08-01 16:31:00|109213.2|109163.2|109210.8|109160.8|109214.1|109164.1|109210.8|109160.8|25
1722529870000|2024-08-01 16:31:10|109210.1|109160.1|109201.3|109151.3|109210.1|109160.1|109188.4|109138.4|42
1722529880000|2024-08-01 16:31:20|109203.6|109153.6|109211.1|109161.1|109211.1|109161.1|109196.4|109146.4|55
1722529890000|2024-08-01 16:31:30|109209.7|109159.7|109208.9|109158.9|109212.4|109162.4|109203.2|109153.2|56
1722529900000|2024-08-01 16:31:40|109208.8|109158.8|109209.8|109159.8|109211.4|109161.4|109203|109153|52
1722529910000|2024-08-01 16:31:50|109209.5|109159.5|109197.9|109147.9|109210|109160|109196.2|109146.2|67
1722529920000|2024-08-01 16:32:00|109197.5|109147.5|109195.7|109145.7|109198.6|109148.6|109193.9|109143.9|66
1722529930000|2024-08-01 16:32:10|109195.4|109145.4|109205.6|109155.6|109205.7|109155.7|109188.7|109138.7|70
1722529940000|2024-08-01 16:32:20|109205.9|109155.9|109206|109156|109207|109157|109203.1|109153.1|42
1722529950000|2024-08-01 16:32:30|109205.8|109155.8|109214.6|109164.6|109214.6|109164.6|109200.8|109150.8|47
1722529960000|2024-08-01 16:32:40|109214.8|109164.8|109218|109168|109218.1|109168.1|109210.9|109160.9|30
1722529970000|2024-08-01 16:32:50|109218.1|109168.1|109211.1|109161.1|109218.2|109168.2|109210.5|109160.5|29
1722529980000|2024-08-01 16:33:00|109211.2|109161.2|109212.9|109162.9|109213.2|109163.2|109209.5|109159.5|31
1722529990000|2024-08-01 16:33:10|109211.8|109161.8|109210.8|109160.8|109216.2|109166.2|109210.8|109160.8|32
1722530000000|2024-08-01 16:33:20|109211.3|109161.3|109208.7|109158.7|109221.3|109171.3|109206.3|109156.3|45
1722530010000|2024-08-01 16:33:30|109208.4|109158.4|109198.8|109148.8|109209.2|109159.2|109198.3|109148.3|36
1722530020000|2024-08-01 16:33:40|109198.9|109148.9|109193.2|109143.2|109199|109149|109192.9|109142.9|18
1722530030000|2024-08-01 16:33:50|109193.4|109143.4|109197.2|109147.2|109198.2|109148.2|109193.4|109143.4|42
1722530040000|2024-08-01 16:34:00|109198.4|109148.4|109197.9|109147.9|109200.5|109150.5|109197.1|109147.1|40
1722530050000|2024-08-01 16:34:10|109197.6|109147.6|109192.1|109142.1|109197.6|109147.6|109190.9|109140.9|26
1722530060000|2024-08-01 16:34:20|109193|109143|109193.7|109143.7|109197.4|109147.4|109192.2|109142.2|30
1722530070000|2024-08-01 16:34:30|109193.5|109143.5|109194.2|109144.2|109197.3|109147.3|109193.5|109143.5|19
1722530080000|2024-08-01 16:34:40|109194.1|109144.1|109188.1|109138.1|109195.3|109145.3|109185|109135|36
1722530090000|2024-08-01 16:34:50|109187.1|109137.1|109183.5|109133.5|109188.7|109138.7|109177.5|109127.5|53
1722530100000|2024-08-01 16:35:00|109184.4|109134.4|109182|109132|109185.2|109135.2|109180.2|109130.2|23
1722530110000|2024-08-01 16:35:10|109181.8|109131.8|109185.6|109135.6|109186.7|109136.7|109181.8|109131.8|18
1722530120000|2024-08-01 16:35:20|109184.8|109134.8|109188.2|109138.2|109188.2|109138.2|109184.8|109134.8|16
1722530130000|2024-08-01 16:35:30|109188.4|109138.4|109190|109140|109190.4|109140.4|109188.3|109138.3|19
1722530140000|2024-08-01 16:35:40|109190.2|109140.2|109187.5|109137.5|109190.8|109140.8|109187.4|109137.4|18
1722530150000|2024-08-01 16:35:50|109187.8|109137.8|109187.4|109137.4|109187.8|109137.8|109184.9|109134.9|21
1722530160000|2024-08-01 16:36:00|109187.9|109137.9|109188.4|109138.4|109189.4|109139.4|109187.2|109137.2|21
1722530170000|2024-08-01 16:36:10|109188|109138|109181.7|109131.7|109188|109138|109181.7|109131.7|23
1722530180000|2024-08-01 16:36:20|109181.6|109131.6|109179.8|109129.8|109181.6|109131.6|109179.8|109129.8|7
1722530190000|2024-08-01 16:36:30|109179.7|109129.7|109163.6|109113.6|109180.2|109130.2|109162.9|109112.9|33
1722530200000|2024-08-01 16:36:40|109164|109114|109164.4|109114.4|109166.4|109116.4|109161.9|109111.9|31
1722530210000|2024-08-01 16:36:50|109165.1|109115.1|109170.4|109120.4|109172.2|109122.2|109164.9|109114.9|46
1722530220000|2024-08-01 16:37:00|109170.1|109120.1|109171.7|109121.7|109173.8|109123.8|109169.2|109119.2|46
1722530230000|2024-08-01 16:37:10|109171.4|109121.4|109185.1|109135.1|109185.2|109135.2|109170.1|109120.1|60
1722530240000|2024-08-01 16:37:20|109185.8|109135.8|109193.1|109143.1|109195|109145|109185.6|109135.6|39
1722530250000|2024-08-01 16:37:30|109192.1|109142.1|109186.1|109136.1|109195.6|109145.6|109185.7|109135.7|53
1722530260000|2024-08-01 16:37:40|109185.3|109135.3|109175.8|109125.8|109185.3|109135.3|109173.5|109123.5|44
1722530270000|2024-08-01 16:37:50|109176.9|109126.9|109182.2|109132.2|109182.8|109132.8|109176.9|109126.9|29
1722530280000|2024-08-01 16:38:00|109182.4|109132.4|109190|109140|109191.3|109141.3|109182.4|109132.4|36
1722530290000|2024-08-01 16:38:10|109190.4|109140.4|109194.3|109144.3|109195.4|109145.4|109190.4|109140.4|41
1722530300000|2024-08-01 16:38:20|109193.8|109143.8|109200.2|109150.2|109201.2|109151.2|109192.2|109142.2|31
1722530310000|2024-08-01 16:38:30|109200.3|109150.3|109193.8|109143.8|109201.5|109151.5|109192.6|109142.6|43
1722530320000|2024-08-01 16:38:40|109193.1|109143.1|109196.4|109146.4|109196.5|109146.5|109191.4|109141.4|40
1722530330000|2024-08-01 16:38:50|109196.2|109146.2|109198.1|109148.1|109204|109154|109196.2|109146.2|38
1722530340000|2024-08-01 16:39:00|109198|109148|109198.9|109148.9|109200.6|109150.6|109197.2|109147.2|19
1722530350000|2024-08-01 16:39:10|109198.4|109148.4|109201|109151|109201.5|109151.5|109195.2|109145.2|27
1722530360000|2024-08-01 16:39:20|109201.6|109151.6|109227.3|109177.3|109229.3|109179.3|109201.6|109151.6|39
1722530370000|2024-08-01 16:39:30|109227.1|109177.1|109225.1|109175.1|109228.5|109178.5|109222|109172|36
1722530380000|2024-08-01 16:39:40|109225.9|109175.9|109225.4|109175.4|109226.4|109176.4|109222.9|109172.9|25
1722530390000|2024-08-01 16:39:50|109224.6|109174.6|109227.3|109177.3|109228.8|109178.8|109224.6|109174.6|38
1722530400000|2024-08-01 16:40:00|109229.2|109179.2|109232.7|109182.7|109234.4|109184.4|109229.2|109179.2|45
1722530410000|2024-08-01 16:40:10|109232.8|109182.8|109232.7|109182.7|109233.5|109183.5|109227.5|109177.5|42
1722530420000|2024-08-01 16:40:20|109229.7|109179.7|109221.2|109171.2|109230.1|109180.1|109218.8|109168.8|51
1722530430000|2024-08-01 16:40:30|109221.6|109171.6|109223|109173|109224.5|109174.5|109218.1|109168.1|38
1722530440000|2024-08-01 16:40:40|109222.4|109172.4|109225.3|109175.3|109226.8|109176.8|109222.1|109172.1|32
1722530450000|2024-08-01 16:40:50|109225.5|109175.5|109236.8|109186.8|109236.8|109186.8|109224.8|109174.8|40
1722530460000|2024-08-01 16:41:00|109235.9|109185.9|109243.7|109193.7|109244.5|109194.5|109235.9|109185.9|45
1722530470000|2024-08-01 16:41:10|109244.9|109194.9|109242|109192|109245.8|109195.8|109240.7|109190.7|42
1722530480000|2024-08-01 16:41:20|109242.2|109192.2|109245.7|109195.7|109248.8|109198.8|109241.7|109191.7|56
1722530490000|2024-08-01 16:41:30|109245.4|109195.4|109245.5|109195.5|109246.3|109196.3|109243|109193|38
1722530500000|2024-08-01 16:41:40|109245.8|109195.8|109250.4|109200.4|109250.6|109200.6|109245.2|109195.2|19
1722530510000|2024-08-01 16:41:50|109250.1|109200.1|109259|109209|109259|109209|109249.9|109199.9|36
1722530520000|2024-08-01 16:42:00|109259.8|109209.8|109259.2|109209.2|109265.7|109215.7|109258.8|109208.8|48
1722530530000|2024-08-01 16:42:10|109259.4|109209.4|109261.7|109211.7|109262|109212|109256.2|109206.2|35
1722530540000|2024-08-01 16:42:20|109261.6|109211.6|109261.8|109211.8|109263.4|109213.4|109258.2|109208.2|31
1722530550000|2024-08-01 16:42:30|109261.4|109211.4|109261.7|109211.7|109264.6|109214.6|109257.8|109207.8|50
1722530560000|2024-08-01 16:42:40|109262.7|109212.7|109265.6|109215.6|109270.4|109220.4|109262.6|109212.6|39
1722530570000|2024-08-01 16:42:50|109265.5|109215.5|109267.3|109217.3|109271|109221|109265.5|109215.5|34
1722530580000|2024-08-01 16:43:00|109267.4|109217.4|109264.5|109214.5|109267.4|109217.4|109258.3|109208.3|29
1722530590000|2024-08-01 16:43:10|109264.8|109214.8|109260.8|109210.8|109265.3|109215.3|109260.8|109210.8|30
1722530600000|2024-08-01 16:43:20|109260.2|109210.2|109240.4|109190.4|109260.2|109210.2|109239.4|109189.4|48
1722530610000|2024-08-01 16:43:30|109240.1|109190.1|109248.1|109198.1|109249.2|109199.2|109240|109190|42
1722530620000|2024-08-01 16:43:40|109248.4|109198.4|109266.3|109216.3|109267.7|109217.7|109248.4|109198.4|51
1722530630000|2024-08-01 16:43:50|109267.2|109217.2|109258.1|109208.1|109267.2|109217.2|109257.6|109207.6|37
1722530640000|2024-08-01 16:44:00|109258.3|109208.3|109251.6|109201.6|109259.6|109209.6|109250.8|109200.8|30
1722530650000|2024-08-01 16:44:10|109252.3|109202.3|109247.1|109197.1|109252.9|109202.9|109245.3|109195.3|28
1722530660000|2024-08-01 16:44:20|109247.7|109197.7|109248.8|109198.8|109248.8|109198.8|109247.1|109197.1|19
1722530670000|2024-08-01 16:44:30|109248.4|109198.4|109253.7|109203.7|109253.7|109203.7|109248.4|109198.4|30
1722530680000|2024-08-01 16:44:40|109253.5|109203.5|109250.2|109200.2|109254.6|109204.6|109249.8|109199.8|21
1722530690000|2024-08-01 16:44:50|109250.1|109200.1|109250.8|109200.8|109251.8|109201.8|109250|109200|21
1722530700000|2024-08-01 16:45:00|109250.5|109200.5|109254.1|109204.1|109254.8|109204.8|109247.8|109197.8|40
1722530710000|2024-08-01 16:45:10|109254.8|109204.8|109261.1|109211.1|109262.2|109212.2|109254.8|109204.8|37
1722530720000|2024-08-01 16:45:20|109260.8|109210.8|109267|109217|109267.1|109217.1|109260.8|109210.8|28
1722530730000|2024-08-01 16:45:30|109267.6|109217.6|109273.3|109223.3|109276|109226|109267.6|109217.6|38
1722530740000|2024-08-01 16:45:40|109272.9|109222.9|109273.7|109223.7|109274.6|109224.6|109270.9|109220.9|40
1722530750000|2024-08-01 16:45:50|109273.6|109223.6|109272.7|109222.7|109276.2|109226.2|109270.3|109220.3|32
1722530760000|2024-08-01 16:46:00|109271.9|109221.9|109254.6|109204.6|109271.9|109221.9|109254.6|109204.6|35
1722530770000|2024-08-01 16:46:10|109254.4|109204.4|109247.3|109197.3|109255.5|109205.5|109246.7|109196.7|25
1722530780000|2024-08-01 16:46:20|109247|109197|109238.9|109188.9|109249.5|109199.5|109237.8|109187.8|44
1722530790000|2024-08-01 16:46:30|109239.3|109189.3|109245.1|109195.1|109245.1|109195.1|109239.1|109189.1|48
1722530800000|2024-08-01 16:46:40|109246|109196|109248.2|109198.2|109253|109203|109244.9|109194.9|41
1722530810000|2024-08-01 16:46:50|109248.5|109198.5|109262.4|109212.4|109263|109213|109248.1|109198.1|39
1722530820000|2024-08-01 16:47:00|109262.6|109212.6|109254.9|109204.9|109263.7|109213.7|109254.9|109204.9|26
1722530830000|2024-08-01 16:47:10|109255.3|109205.3|109250.6|109200.6|109255.3|109205.3|109248.6|109198.6|31
1722530840000|2024-08-01 16:47:20|109250.7|109200.7|109250.3|109200.3|109250.7|109200.7|109248.6|109198.6|28
1722530850000|2024-08-01 16:47:30|109249.8|109199.8|109246.3|109196.3|109249.9|109199.9|109246.2|109196.2|39
1722530860000|2024-08-01 16:47:40|109246.2|109196.2|109251.1|109201.1|109252.9|109202.9|109245.2|109195.2|35
1722530870000|2024-08-01 16:47:50|109250.7|109200.7|109265.1|109215.1|109265.5|109215.5|109250.2|109200.2|46
1722530880000|2024-08-01 16:48:00|109265.8|109215.8|109263.9|109213.9|109266.8|109216.8|109262.8|109212.8|33
1722530890000|2024-08-01 16:48:10|109263.6|109213.6|109263.4|109213.4|109264|109214|109259.8|109209.8|35
1722530900000|2024-08-01 16:48:20|109262.4|109212.4|109262|109212|109266.3|109216.3|109260.2|109210.2|31
1722530910000|2024-08-01 16:48:30|109262.2|109212.2|109266.6|109216.6|109266.8|109216.8|109259.4|109209.4|37
1722530920000|2024-08-01 16:48:40|109266.8|109216.8|109265.9|109215.9|109268.1|109218.1|109264.9|109214.9|17
1722530930000|2024-08-01 16:48:50|109266.6|109216.6|109276.8|109226.8|109277.5|109227.5|109265.9|109215.9|21
1722530940000|2024-08-01 16:49:00|109277|109227|109275.8|109225.8|109277|109227|109273.5|109223.5|26
1722530950000|2024-08-01 16:49:10|109275.7|109225.7|109280|109230|109280.2|109230.2|109275.7|109225.7|20
1722530960000|2024-08-01 16:49:20|109279.6|109229.6|109287.6|109237.6|109289.3|109239.3|109278.9|109228.9|32
1722530970000|2024-08-01 16:49:30|109287.2|109237.2|109287.8|109237.8|109289.6|109239.6|109285.6|109235.6|40
1722530980000|2024-08-01 16:49:40|109288.1|109238.1|109281.9|109231.9|109288.1|109238.1|109279.6|109229.6|41
1722530990000|2024-08-01 16:49:50|109281.3|109231.3|109280.9|109230.9|109282|109232|109278|109228|32
1722531000000|2024-08-01 16:50:00|109280.4|109230.4|109282.9|109232.9|109284.8|109234.8|109279.6|109229.6|42
1722531010000|2024-08-01 16:50:10|109283.3|109233.3|109282.8|109232.8|109284.8|109234.8|109280.6|109230.6|44
1722531020000|2024-08-01 16:50:20|109283|109233|109287.4|109237.4|109287.6|109237.6|109281.3|109231.3|27
1722531030000|2024-08-01 16:50:30|109287.3|109237.3|109285.9|109235.9|109288.2|109238.2|109285.2|109235.2|20
1722531040000|2024-08-01 16:50:40|109286.1|109236.1|109295.9|109245.9|109298.1|109248.1|109286.1|109236.1|28
1722531050000|2024-08-01 16:50:50|109295.8|109245.8|109289.5|109239.5|109295.9|109245.9|109287.8|109237.8|22
1722531060000|2024-08-01 16:51:00|109289.3|109239.3|109293.7|109243.7|109296|109246|109288.8|109238.8|33
1722531070000|2024-08-01 16:51:10|109293.6|109243.6|109299.5|109249.5|109299.5|109249.5|109293.6|109243.6|31
1722531080000|2024-08-01 16:51:20|109299.8|109249.8|109331.9|109281.9|109333.5|109283.5|109298.7|109248.7|52
1722531090000|2024-08-01 16:51:30|109333.8|109283.8|109332.1|109282.1|109334.9|109284.9|109330.6|109280.6|30
1722531100000|2024-08-01 16:51:40|109332.5|109282.5|109338.7|109288.7|109338.8|109288.8|109332.2|109282.2|17
1722531110000|2024-08-01 16:51:50|109339.3|109289.3|109337.9|109287.9|109341.3|109291.3|109334|109284|39
1722531120000|2024-08-01 16:52:00|109337.5|109287.5|109340.6|109290.6|109340.7|109290.7|109336.5|109286.5|29
1722531130000|2024-08-01 16:52:10|109340.3|109290.3|109354.8|109304.8|109354.8|109304.8|109338.7|109288.7|32
1722531140000|2024-08-01 16:52:20|109354.7|109304.7|109354.6|109304.6|109356|109306|109353.8|109303.8|18
1722531150000|2024-08-01 16:52:30|109354.2|109304.2|109353.6|109303.6|109354.9|109304.9|109352.3|109302.3|11
1722531160000|2024-08-01 16:52:40|109352.3|109302.3|109358.4|109308.4|109361.3|109311.3|109352.3|109302.3|29
1722531170000|2024-08-01 16:52:50|109357.7|109307.7|109360.2|109310.2|109361.3|109311.3|109356.2|109306.2|29
1722531180000|2024-08-01 16:53:00|109359.9|109309.9|109377.1|109327.1|109377.6|109327.6|109359.9|109309.9|43
1722531190000|2024-08-01 16:53:10|109377.8|109327.8|109372.1|109322.1|109379.1|109329.1|109369.7|109319.7|50
1722531200000|2024-08-01 16:53:20|109372.6|109322.6|109371.3|109321.3|109373.6|109323.6|109369.9|109319.9|47
1722531210000|2024-08-01 16:53:30|109373.6|109323.6|109367.9|109317.9|109373.6|109323.6|109367|109317|46
1722531220000|2024-08-01 16:53:40|109367.1|109317.1|109352.3|109302.3|109368.1|109318.1|109350.4|109300.4|44
1722531230000|2024-08-01 16:53:50|109351.6|109301.6|109340.3|109290.3|109353.6|109303.6|109340.3|109290.3|41
1722531240000|2024-08-01 16:54:00|109339.6|109289.6|109332.5|109282.5|109340.6|109290.6|109331.7|109281.7|38
1722531250000|2024-08-01 16:54:10|109331.6|109281.6|109333.7|109283.7|109334.7|109284.7|109328.4|109278.4|31
1722531260000|2024-08-01 16:54:20|109333.3|109283.3|109331.1|109281.1|109333.8|109283.8|109326.7|109276.7|31
1722531270000|2024-08-01 16:54:30|109330.9|109280.9|109334.6|109284.6|109334.6|109284.6|109328|109278|38
1722531280000|2024-08-01 16:54:40|109334.2|109284.2|109331.9|109281.9|109336.5|109286.5|109331.5|109281.5|39
1722531290000|2024-08-01 16:54:50|109331.5|109281.5|109334|109284|109334|109284|109329.4|109279.4|37
1722531300000|2024-08-01 16:55:00|109334.5|109284.5|109347.6|109297.6|109349.1|109299.1|109334.5|109284.5|38
1722531310000|2024-08-01 16:55:10|109348|109298|109344.7|109294.7|109349.2|109299.2|109344.4|109294.4|28
1722531320000|2024-08-01 16:55:20|109344.5|109294.5|109365.3|109315.3|109369.8|109319.8|109344.4|109294.4|44
1722531330000|2024-08-01 16:55:30|109364.8|109314.8|109375.3|109325.3|109375.5|109325.5|109360.2|109310.2|46
1722531340000|2024-08-01 16:55:40|109376|109326|109375.5|109325.5|109377.9|109327.9|109375.1|109325.1|22
1722531350000|2024-08-01 16:55:50|109374.9|109324.9|109372|109322|109375.6|109325.6|109369.6|109319.6|28
1722531360000|2024-08-01 16:56:00|109371.3|109321.3|109368|109318|109371.9|109321.9|109364.4|109314.4|34
1722531370000|2024-08-01 16:56:10|109368.9|109318.9|109369|109319|109369.2|109319.2|109362.3|109312.3|22
1722531380000|2024-08-01 16:56:20|109369.3|109319.3|109367.9|109317.9|109369.3|109319.3|109367.3|109317.3|16
1722531390000|2024-08-01 16:56:30|109368.4|109318.4|109368.6|109318.6|109369.8|109319.8|109366.9|109316.9|13
1722531400000|2024-08-01 16:56:40|109368.8|109318.8|109369.8|109319.8|109374.6|109324.6|109368.8|109318.8|23
1722531410000|2024-08-01 16:56:50|109369.3|109319.3|109376.2|109326.2|109376.7|109326.7|109369.3|109319.3|13
1722531420000|2024-08-01 16:57:00|109375.5|109325.5|109367.7|109317.7|109375.5|109325.5|109367.7|109317.7|15
1722531430000|2024-08-01 16:57:10|109367.2|109317.2|109344.5|109294.5|109367.2|109317.2|109343.8|109293.8|21
1722531440000|2024-08-01 16:57:20|109344.7|109294.7|109347.5|109297.5|109347.5|109297.5|109342.5|109292.5|23
1722531450000|2024-08-01 16:57:30|109347.9|109297.9|109352.8|109302.8|109352.8|109302.8|109347.5|109297.5|5
1722531460000|2024-08-01 16:57:40|109351.2|109301.2|109357.7|109307.7|109357.7|109307.7|109351.2|109301.2|15
1722531470000|2024-08-01 16:57:50|109357.4|109307.4|109351.9|109301.9|109358.1|109308.1|109351.9|109301.9|22
1722531480000|2024-08-01 16:58:00|109352|109302|109344.5|109294.5|109352|109302|109342.6|109292.6|13
1722531490000|2024-08-01 16:58:10|109344.4|109294.4|109352.1|109302.1|109352.7|109302.7|109343.8|109293.8|15
1722531500000|2024-08-01 16:58:20|109351.8|109301.8|109351.6|109301.6|109352.3|109302.3|109351.2|109301.2|14
1722531510000|2024-08-01 16:58:30|109353|109303|109341|109291|109353.5|109303.5|109341|109291|20
1722531520000|2024-08-01 16:58:40|109341.3|109291.3|109350.4|109300.4|109350.4|109300.4|109340.9|109290.9|13
1722531530000|2024-08-01 16:58:50|109350.1|109300.1|109354.4|109304.4|109354.9|109304.9|109350.1|109300.1|17
1722531540000|2024-08-01 16:59:00|109354.3|109304.3|109353.6|109303.6|109355.6|109305.6|109350.8|109300.8|13
1722531550000|2024-08-01 16:59:10|109353.5|109303.5|109329.5|109279.5|109353.5|109303.5|109329.5|109279.5|33
1722531560000|2024-08-01 16:59:20|109330.1|109280.1|109330.1|109280.1|109330.4|109280.4|109328.6|109278.6|14
1722531570000|2024-08-01 16:59:30|109329.6|109279.6|109332.9|109282.9|109334|109284|109329.6|109279.6|25
1722531580000|2024-08-01 16:59:40|109332.2|109282.2|109321.8|109271.8|109332.8|109282.8|109321.6|109271.6|19
1722531590000|2024-08-01 16:59:50|109322|109272|109310.2|109260.2|109322.9|109272.9|109310.2|109260.2|27
1722531600000|2024-08-01 17:00:00|109310.9|109260.9|109304.6|109254.6|109310.9|109260.9|109302.6|109252.6|44
1722531610000|2024-08-01 17:00:10|109304.9|109254.9|109317.1|109267.1|109317.1|109267.1|109304.1|109254.1|39
1722531620000|2024-08-01 17:00:20|109316.9|109266.9|109309|109259|109316.9|109266.9|109307.6|109257.6|42
1722531630000|2024-08-01 17:00:30|109308.7|109258.7|109315.7|109265.7|109316.3|109266.3|109307.3|109257.3|35
1722531640000|2024-08-01 17:00:40|109315.2|109265.2|109317.9|109267.9|109322.4|109272.4|109315.2|109265.2|27
1722531650000|2024-08-01 17:00:50|109318.7|109268.7|109319.5|109269.5|109321.8|109271.8|109318.7|109268.7|22
1722531660000|2024-08-01 17:01:00|109318.7|109268.7|109316.5|109266.5|109319.7|109269.7|109313.4|109263.4|28
1722531670000|2024-08-01 17:01:10|109316.2|109266.2|109316.9|109266.9|109324.4|109274.4|109315.7|109265.7|35
1722531680000|2024-08-01 17:01:20|109316.2|109266.2|109311.1|109261.1|109316.2|109266.2|109311.1|109261.1|18
1722531690000|2024-08-01 17:01:30|109311.4|109261.4|109306.6|109256.6|109311.4|109261.4|109305.3|109255.3|27
1722531700000|2024-08-01 17:01:40|109306.1|109256.1|109312|109262|109313.6|109263.6|109306.1|109256.1|25
1722531710000|2024-08-01 17:01:50|109313.6|109263.6|109310.6|109260.6|109314|109264|109310|109260|21
1722531720000|2024-08-01 17:02:00|109311.3|109261.3|109305.1|109255.1|109312|109262|109304.9|109254.9|23
1722531730000|2024-08-01 17:02:10|109304.9|109254.9|109306.8|109256.8|109307.4|109257.4|109304.9|109254.9|20
1722531740000|2024-08-01 17:02:20|109306.1|109256.1|109310.6|109260.6|109313.7|109263.7|109305.8|109255.8|21
1722531750000|2024-08-01 17:02:30|109310.5|109260.5|109320.5|109270.5|109320.5|109270.5|109310.1|109260.1|28
1722531760000|2024-08-01 17:02:40|109320.8|109270.8|109321.9|109271.9|109321.9|109271.9|109318.7|109268.7|28
1722531770000|2024-08-01 17:02:50|109322.2|109272.2|109326|109276|109326.5|109276.5|109321.3|109271.3|28
1722531780000|2024-08-01 17:03:00|109326.4|109276.4|109323.7|109273.7|109326.4|109276.4|109320.2|109270.2|51
1722531790000|2024-08-01 17:03:10|109323.5|109273.5|109322.2|109272.2|109324.3|109274.3|109320.2|109270.2|42
1722531800000|2024-08-01 17:03:20|109322.5|109272.5|109314.8|109264.8|109322.5|109272.5|109314.8|109264.8|27
1722531810000|2024-08-01 17:03:30|109314.4|109264.4|109306.6|109256.6|109314.8|109264.8|109306.6|109256.6|16
1722531820000|2024-08-01 17:03:40|109304.8|109254.8|109304.1|109254.1|109304.8|109254.8|109303.8|109253.8|6
1722531830000|2024-08-01 17:03:50|109304.4|109254.4|109303.4|109253.4|109304.5|109254.5|109303.2|109253.2|6
1722531840000|2024-08-01 17:04:00|109303.2|109253.2|109296.1|109246.1|109303.2|109253.2|109295.7|109245.7|16
1722531850000|2024-08-01 17:04:10|109295.6|109245.6|109289.3|109239.3|109295.6|109245.6|109289.3|109239.3|14
1722531860000|2024-08-01 17:04:20|109289.4|109239.4|109290.6|109240.6|109290.6|109240.6|109289.1|109239.1|14
1722531870000|2024-08-01 17:04:30|109289.7|109239.7|109294.7|109244.7|109294.7|109244.7|109289.7|109239.7|23
1722531880000|2024-08-01 17:04:40|109295.2|109245.2|109299|109249|109299.8|109249.8|109294.5|109244.5|23
1722531890000|2024-08-01 17:04:50|109299.7|109249.7|109306.8|109256.8|109309|109259|109298.1|109248.1|20
1722531900000|2024-08-01 17:05:00|109305.7|109255.7|109307.1|109257.1|109307.1|109257.1|109304.1|109254.1|14
1722531910000|2024-08-01 17:05:10|109307.8|109257.8|109308|109258|109309|109259|109305|109255|16
1722531920000|2024-08-01 17:05:20|109309.3|109259.3|109310.6|109260.6|109310.6|109260.6|109307.8|109257.8|29
1722531930000|2024-08-01 17:05:30|109311.2|109261.2|109315.4|109265.4|109316.2|109266.2|109311|109261|12
1722531940000|2024-08-01 17:05:40|109315.9|109265.9|109313.1|109263.1|109315.9|109265.9|109312.5|109262.5|10
1722531950000|2024-08-01 17:05:50|109312.4|109262.4|109310.7|109260.7|109312.4|109262.4|109307.4|109257.4|37
1722531960000|2024-08-01 17:06:00|109309.2|109259.2|109311.5|109261.5|109311.5|109261.5|109308.7|109258.7|25
1722531970000|2024-08-01 17:06:10|109311.3|109261.3|109311.2|109261.2|109311.6|109261.6|109311.1|109261.1|5
1722531980000|2024-08-01 17:06:20|109311.4|109261.4|109310.9|109260.9|109313|109263|109310.7|109260.7|13
1722531990000|2024-08-01 17:06:30|109311.3|109261.3|109312.6|109262.6|109314|109264|109311.3|109261.3|12
1722532000000|2024-08-01 17:06:40|109312.4|109262.4|109315.2|109265.2|109315.8|109265.8|109311.8|109261.8|17
1722532010000|2024-08-01 17:06:50|109316|109266|109319.3|109269.3|109319.3|109269.3|109314.9|109264.9|11
1722532020000|2024-08-01 17:07:00|109320.9|109270.9|109335.8|109285.8|109336.3|109286.3|109320.9|109270.9|35
1722532030000|2024-08-01 17:07:10|109334.9|109284.9|109333.4|109283.4|109335.9|109285.9|109332.5|109282.5|32
1722532040000|2024-08-01 17:07:20|109333.2|109283.2|109332.7|109282.7|109334.5|109284.5|109331.5|109281.5|29
1722532050000|2024-08-01 17:07:30|109333|109283|109330.2|109280.2|109333.2|109283.2|109329.6|109279.6|31
1722532060000|2024-08-01 17:07:40|109330.5|109280.5|109336.4|109286.4|109336.4|109286.4|109330|109280|20
1722532070000|2024-08-01 17:07:50|109336.7|109286.7|109335|109285|109341|109291|109335|109285|13
1722532080000|2024-08-01 17:08:00|109335.3|109285.3|109333.8|109283.8|109336.7|109286.7|109333|109283|16
1722532090000|2024-08-01 17:08:10|109334.2|109284.2|109333.6|109283.6|109336.6|109286.6|109333|109283|13
1722532100000|2024-08-01 17:08:20|109333|109283|109334.4|109284.4|109334.4|109284.4|109332.5|109282.5|10
1722532110000|2024-08-01 17:08:30|109335|109285|109336.3|109286.3|109338|109288|109335|109285|15
1722532120000|2024-08-01 17:08:40|109335.8|109285.8|109337.2|109287.2|109337.9|109287.9|109335.8|109285.8|13
1722532130000|2024-08-01 17:08:50|109337.9|109287.9|109339.3|109289.3|109340.4|109290.4|109337.9|109287.9|7
1722532140000|2024-08-01 17:09:00|109340|109290|109339.5|109289.5|109340.2|109290.2|109339.5|109289.5|8
1722532150000|2024-08-01 17:09:10|109340.1|109290.1|109341.4|109291.4|109341.7|109291.7|109339.5|109289.5|9
1722532160000|2024-08-01 17:09:20|109341.5|109291.5|109340.7|109290.7|109343.2|109293.2|109340.7|109290.7|12
1722532170000|2024-08-01 17:09:30|109340.5|109290.5|109336|109286|109340.5|109290.5|109336|109286|5
1722532180000|2024-08-01 17:09:40|109336.2|109286.2|109331.6|109281.6|109336.2|109286.2|109329.1|109279.1|18
1722532190000|2024-08-01 17:09:50|109332.1|109282.1|109335.6|109285.6|109335.6|109285.6|109332.1|109282.1|8
1722532200000|2024-08-01 17:10:00|109335.7|109285.7|109331.2|109281.2|109335.7|109285.7|109330.6|109280.6|13
1722532210000|2024-08-01 17:10:10|109331.9|109281.9|109328.8|109278.8|109335.8|109285.8|109328.8|109278.8|19
1722532220000|2024-08-01 17:10:20|109328.4|109278.4|109325.1|109275.1|109329|109279|109325|109275|18
1722532230000|2024-08-01 17:10:30|109324.6|109274.6|109323.9|109273.9|109324.6|109274.6|109321.6|109271.6|14
1722532240000|2024-08-01 17:10:40|109324.4|109274.4|109324.9|109274.9|109325.4|109275.4|109324.4|109274.4|7
1722532250000|2024-08-01 17:10:50|109325|109275|109325.2|109275.2|109325.2|109275.2|109321.7|109271.7|16
1722532260000|2024-08-01 17:11:00|109324.6|109274.6|109330.6|109280.6|109330.6|109280.6|109324.6|109274.6|12
1722532270000|2024-08-01 17:11:10|109331.1|109281.1|109333|109283|109333.2|109283.2|109329.6|109279.6|18
1722532280000|2024-08-01 17:11:20|109333.3|109283.3|109334.7|109284.7|109334.7|109284.7|109329.9|109279.9|25
1722532290000|2024-08-01 17:11:30|109334.1|109284.1|109337.8|109287.8|109337.8|109287.8|109333.4|109283.4|29
1722532300000|2024-08-01 17:11:40|109337.2|109287.2|109341.6|109291.6|109341.6|109291.6|109337.2|109287.2|19
1722532310000|2024-08-01 17:11:50|109341.5|109291.5|109334.9|109284.9|109341.5|109291.5|109334.9|109284.9|14
1722532320000|2024-08-01 17:12:00|109334.8|109284.8|109334.2|109284.2|109334.9|109284.9|109333.9|109283.9|5
1722532330000|2024-08-01 17:12:10|109334.8|109284.8|109335.3|109285.3|109335.4|109285.4|109334.8|109284.8|4
1722532340000|2024-08-01 17:12:20|109335.4|109285.4|109339.7|109289.7|109339.7|109289.7|109335.4|109285.4|11
1722532350000|2024-08-01 17:12:30|109341.6|109291.6|109340.6|109290.6|109343.1|109293.1|109340.6|109290.6|12
1722532360000|2024-08-01 17:12:40|109340|109290|109340.7|109290.7|109341.9|109291.9|109340|109290|9
1722532370000|2024-08-01 17:12:50|109340.6|109290.6|109339.6|109289.6|109340.6|109290.6|109339.6|109289.6|5
1722532380000|2024-08-01 17:13:00|109339.3|109289.3|109337.9|109287.9|109339.3|109289.3|109337.9|109287.9|5
1722532390000|2024-08-01 17:13:10|109337.8|109287.8|109342.4|109292.4|109343|109293|109335.2|109285.2|21
1722532400000|2024-08-01 17:13:20|109342.3|109292.3|109361.6|109311.6|109361.6|109311.6|109341.3|109291.3|26
1722532410000|2024-08-01 17:13:30|109361.1|109311.1|109365.4|109315.4|109366.1|109316.1|109361.1|109311.1|33
1722532420000|2024-08-01 17:13:40|109366.4|109316.4|109370.3|109320.3|109371|109321|109365.3|109315.3|26
1722532430000|2024-08-01 17:13:50|109371|109321|109366.6|109316.6|109371|109321|109366.6|109316.6|32
1722532440000|2024-08-01 17:14:00|109363|109313|109361.6|109311.6|109363|109313|109359.2|109309.2|19
1722532450000|2024-08-01 17:14:10|109361|109311|109348.3|109298.3|109361|109311|109348.1|109298.1|27
1722532460000|2024-08-01 17:14:20|109348.9|109298.9|109352.2|109302.2|109352.2|109302.2|109347.4|109297.4|16
1722532470000|2024-08-01 17:14:30|109352.3|109302.3|109350.6|109300.6|109353.1|109303.1|109347|109297|26
1722532480000|2024-08-01 17:14:40|109351.1|109301.1|109348.6|109298.6|109353.6|109303.6|109348.6|109298.6|27
1722532490000|2024-08-01 17:14:50|109348.9|109298.9|109354.2|109304.2|109354.6|109304.6|109348.4|109298.4|34
1722532500000|2024-08-01 17:15:00|109353.9|109303.9|109360.6|109310.6|109360.6|109310.6|109353.3|109303.3|35
1722532510000|2024-08-01 17:15:10|109360.4|109310.4|109362.5|109312.5|109362.5|109312.5|109358.4|109308.4|30
1722532520000|2024-08-01 17:15:20|109362.2|109312.2|109364.3|109314.3|109365.7|109315.7|109362.2|109312.2|16
1722532530000|2024-08-01 17:15:30|109364.1|109314.1|109363.6|109313.6|109364.9|109314.9|109363.3|109313.3|22
1722532540000|2024-08-01 17:15:40|109364|109314|109357.4|109307.4|109364|109314|109357.4|109307.4|25
1722532550000|2024-08-01 17:15:50|109357.1|109307.1|109356.8|109306.8|109361.6|109311.6|109355.9|109305.9|43
1722532560000|2024-08-01 17:16:00|109357.1|109307.1|109358.4|109308.4|109360.4|109310.4|109356.2|109306.2|43
1722532570000|2024-08-01 17:16:10|109357.5|109307.5|109355|109305|109359.3|109309.3|109355|109305|36
1722532580000|2024-08-01 17:16:20|109355.4|109305.4|109362.1|109312.1|109362.3|109312.3|109354.6|109304.6|35
1722532590000|2024-08-01 17:16:30|109362|109312|109358.2|109308.2|109362|109312|109353.6|109303.6|37
1722532600000|2024-08-01 17:16:40|109358.6|109308.6|109353.5|109303.5|109362.1|109312.1|109353.5|109303.5|29
1722532610000|2024-08-01 17:16:50|109354.1|109304.1|109345.6|109295.6|109355.3|109305.3|109345.3|109295.3|27
1722532620000|2024-08-01 17:17:00|109345.8|109295.8|109334.6|109284.6|109345.8|109295.8|109333|109283|36
1722532630000|2024-08-01 17:17:10|109334|109284|109332.9|109282.9|109334|109284|109330|109280|24
1722532640000|2024-08-01 17:17:20|109333.4|109283.4|109336.9|109286.9|109338.1|109288.1|109333.4|109283.4|27
1722532650000|2024-08-01 17:17:30|109337.4|109287.4|109340.8|109290.8|109341.9|109291.9|109337.1|109287.1|35
1722532660000|2024-08-01 17:17:40|109340|109290|109341.4|109291.4|109342.5|109292.5|109339.9|109289.9|22
1722532670000|2024-08-01 17:17:50|109341.9|109291.9|109339.5|109289.5|109341.9|109291.9|109337.6|109287.6|26
1722532680000|2024-08-01 17:18:00|109338.4|109288.4|109335.4|109285.4|109342.7|109292.7|109335.2|109285.2|26
1722532690000|2024-08-01 17:18:10|109335.2|109285.2|109338.5|109288.5|109340.1|109290.1|109334.9|109284.9|30
1722532700000|2024-08-01 17:18:20|109338|109288|109332.1|109282.1|109338.5|109288.5|109328.6|109278.6|26
1722532710000|2024-08-01 17:18:30|109332.6|109282.6|109328.4|109278.4|109334|109284|109328.4|109278.4|24
1722532720000|2024-08-01 17:18:40|109328.6|109278.6|109325.2|109275.2|109329.5|109279.5|109322.5|109272.5|27
1722532730000|2024-08-01 17:18:50|109324.9|109274.9|109322.6|109272.6|109325.5|109275.5|109322.4|109272.4|13
1722532740000|2024-08-01 17:19:00|109322.8|109272.8|109323.1|109273.1|109323.1|109273.1|109322.8|109272.8|2
1722532750000|2024-08-01 17:19:10|109323|109273|109326.6|109276.6|109326.6|109276.6|109323|109273|20
1722532760000|2024-08-01 17:19:20|109328.4|109278.4|109336|109286|109337.8|109287.8|109328.4|109278.4|35
1722532770000|2024-08-01 17:19:30|109336.5|109286.5|109329.9|109279.9|109336.5|109286.5|109329.9|109279.9|16
1722532780000|2024-08-01 17:19:40|109329.8|109279.8|109337.3|109287.3|109337.6|109287.6|109329.8|109279.8|23
1722532790000|2024-08-01 17:19:50|109337.7|109287.7|109338.1|109288.1|109338.5|109288.5|109337.5|109287.5|12
1722532800000|2024-08-01 17:20:00|109338.4|109288.4|109340|109290|109341.3|109291.3|109335.2|109285.2|32
1722532810000|2024-08-01 17:20:10|109340.3|109290.3|109348.1|109298.1|109350.8|109300.8|109340.1|109290.1|17
1722532820000|2024-08-01 17:20:20|109347.6|109297.6|109342.5|109292.5|109347.6|109297.6|109341.1|109291.1|27
1722532830000|2024-08-01 17:20:30|109342.7|109292.7|109342.9|109292.9|109343.5|109293.5|109338.2|109288.2|45
1722532840000|2024-08-01 17:20:40|109343.7|109293.7|109336.8|109286.8|109344.7|109294.7|109335.6|109285.6|38
1722532850000|2024-08-01 17:20:50|109334.3|109284.3|109340.1|109290.1|109341.3|109291.3|109334.3|109284.3|39
1722532860000|2024-08-01 17:21:00|109340.4|109290.4|109337.3|109287.3|109341|109291|109335.9|109285.9|27
1722532870000|2024-08-01 17:21:10|109336.7|109286.7|109334.1|109284.1|109338.1|109288.1|109333.7|109283.7|31
1722532880000|2024-08-01 17:21:20|109335|109285|109336.6|109286.6|109336.6|109286.6|109333.9|109283.9|16
1722532890000|2024-08-01 17:21:30|109335.9|109285.9|109341|109291|109342.1|109292.1|109335.6|109285.6|31
1722532900000|2024-08-01 17:21:40|109336.8|109286.8|109335.9|109285.9|109338.6|109288.6|109334.1|109284.1|19
1722532910000|2024-08-01 17:21:50|109336.1|109286.1|109345|109295|109351.5|109301.5|109336.1|109286.1|24
1722532920000|2024-08-01 17:22:00|109345.2|109295.2|109347.7|109297.7|109347.7|109297.7|109344.7|109294.7|28
1722532930000|2024-08-01 17:22:10|109348.2|109298.2|109349.3|109299.3|109349.7|109299.7|109348.2|109298.2|13
1722532940000|2024-08-01 17:22:20|109349.6|109299.6|109351.2|109301.2|109354|109304|109349.6|109299.6|16
1722532950000|2024-08-01 17:22:30|109351.8|109301.8|109345.7|109295.7|109353.6|109303.6|109345.3|109295.3|28
1722532960000|2024-08-01 17:22:40|109345.2|109295.2|109351|109301|109351|109301|109342.5|109292.5|30
1722532970000|2024-08-01 17:22:50|109351.5|109301.5|109351.1|109301.1|109352|109302|109349.2|109299.2|20
1722532980000|2024-08-01 17:23:00|109350.9|109300.9|109351.3|109301.3|109355.4|109305.4|109349.8|109299.8|26
1722532990000|2024-08-01 17:23:10|109352.1|109302.1|109353.1|109303.1|109353.1|109303.1|109351.2|109301.2|17
1722533000000|2024-08-01 17:23:20|109351.6|109301.6|109344.4|109294.4|109351.6|109301.6|109344.1|109294.1|25
1722533010000|2024-08-01 17:23:30|109344.1|109294.1|109351.9|109301.9|109351.9|109301.9|109340.5|109290.5|32
1722533020000|2024-08-01 17:23:40|109352|109302|109373.2|109323.2|109373.2|109323.2|109350.5|109300.5|25
1722533030000|2024-08-01 17:23:50|109373|109323|109371.6|109321.6|109373|109323|109364.9|109314.9|28
1722533040000|2024-08-01 17:24:00|109372.4|109322.4|109372.9|109322.9|109374.7|109324.7|109371.7|109321.7|27
1722533050000|2024-08-01 17:24:10|109373.2|109323.2|109375.6|109325.6|109375.6|109325.6|109372|109322|23
1722533060000|2024-08-01 17:24:20|109375.7|109325.7|109377|109327|109377.5|109327.5|109375.7|109325.7|8
1722533070000|2024-08-01 17:24:30|109376.3|109326.3|109367.8|109317.8|109376.3|109326.3|109367.5|109317.5|20
1722533080000|2024-08-01 17:24:40|109367|109317|109375.8|109325.8|109375.8|109325.8|109361.9|109311.9|23
1722533090000|2024-08-01 17:24:50|109375.5|109325.5|109374.1|109324.1|109377.4|109327.4|109374|109324|14
1722533100000|2024-08-01 17:25:00|109373.5|109323.5|109372.7|109322.7|109373.5|109323.5|109365.6|109315.6|35
1722533110000|2024-08-01 17:25:10|109373.2|109323.2|109373.4|109323.4|109374.1|109324.1|109370|109320|21
1722533120000|2024-08-01 17:25:20|109373.7|109323.7|109369.3|109319.3|109373.9|109323.9|109363.4|109313.4|36
1722533130000|2024-08-01 17:25:30|109369.6|109319.6|109368.1|109318.1|109372.2|109322.2|109367.2|109317.2|22
1722533140000|2024-08-01 17:25:40|109367.2|109317.2|109368.2|109318.2|109371.1|109321.1|109367.2|109317.2|21
1722533150000|2024-08-01 17:25:50|109367.6|109317.6|109368.3|109318.3|109368.3|109318.3|109365|109315|13
1722533160000|2024-08-01 17:26:00|109368.2|109318.2|109369.5|109319.5|109369.6|109319.6|109367.9|109317.9|11
1722533170000|2024-08-01 17:26:10|109369.2|109319.2|109369.5|109319.5|109369.7|109319.7|109368.9|109318.9|14
1722533180000|2024-08-01 17:26:20|109369|109319|109368.4|109318.4|109369|109319|109365.8|109315.8|25
1722533190000|2024-08-01 17:26:30|109369|109319|109372.8|109322.8|109373|109323|109368.7|109318.7|25
1722533200000|2024-08-01 17:26:40|109372.3|109322.3|109375.3|109325.3|109378.4|109328.4|109371.8|109321.8|27
1722533210000|2024-08-01 17:26:50|109375.2|109325.2|109375.3|109325.3|109375.4|109325.4|109373.7|109323.7|15
1722533220000|2024-08-01 17:27:00|109376|109326|109380.2|109330.2|109380.2|109330.2|109376|109326|17
1722533230000|2024-08-01 17:27:10|109379.9|109329.9|109376.8|109326.8|109380.4|109330.4|109376.8|109326.8|11
1722533240000|2024-08-01 17:27:20|109375.9|109325.9|109374.7|109324.7|109375.9|109325.9|109374.4|109324.4|8
1722533250000|2024-08-01 17:27:30|109374.1|109324.1|109385.1|109335.1|109386.5|109336.5|109371.6|109321.6|27
1722533260000|2024-08-01 17:27:40|109386.2|109336.2|109381.1|109331.1|109386.8|109336.8|109381|109331|16
1722533270000|2024-08-01 17:27:50|109380.9|109330.9|109375.5|109325.5|109380.9|109330.9|109375|109325|13
1722533280000|2024-08-01 17:28:00|109376|109326|109374.1|109324.1|109376.6|109326.6|109374.1|109324.1|10
1722533290000|2024-08-01 17:28:10|109373.5|109323.5|109367.9|109317.9|109373.5|109323.5|109367.9|109317.9|17
1722533300000|2024-08-01 17:28:20|109367.3|109317.3|109365.6|109315.6|109369.3|109319.3|109363.3|109313.3|28
1722533310000|2024-08-01 17:28:30|109365.2|109315.2|109363.2|109313.2|109365.2|109315.2|109362|109312|26
1722533320000|2024-08-01 17:28:40|109362.8|109312.8|109361.6|109311.6|109364|109314|109360.7|109310.7|16
1722533330000|2024-08-01 17:28:50|109361.7|109311.7|109360.4|109310.4|109361.7|109311.7|109359.4|109309.4|17
1722533340000|2024-08-01 17:29:00|109360.9|109310.9|109362.8|109312.8|109363|109313|109360.9|109310.9|16
1722533350000|2024-08-01 17:29:10|109363|109313|109365.1|109315.1|109365.1|109315.1|109361.5|109311.5|14
1722533360000|2024-08-01 17:29:20|109365.5|109315.5|109368.5|109318.5|109368.5|109318.5|109365.5|109315.5|17
1722533370000|2024-08-01 17:29:30|109368.4|109318.4|109371.3|109321.3|109371.3|109321.3|109368.4|109318.4|9
1722533380000|2024-08-01 17:29:40|109370.9|109320.9|109370.4|109320.4|109373.4|109323.4|109370.2|109320.2|16
1722533390000|2024-08-01 17:29:50|109369.9|109319.9|109374.5|109324.5|109375|109325|109369.9|109319.9|8
1722533400000|2024-08-01 17:30:00|109374.3|109324.3|109377.5|109327.5|109379.2|109329.2|109374.2|109324.2|22
1722533410000|2024-08-01 17:30:10|109377.9|109327.9|109376.8|109326.8|109382.7|109332.7|109376.8|109326.8|20
1722533420000|2024-08-01 17:30:20|109376.9|109326.9|109374.9|109324.9|109376.9|109326.9|109373.9|109323.9|14
1722533430000|2024-08-01 17:30:30|109375.3|109325.3|109376.5|109326.5|109378.6|109328.6|109375.3|109325.3|14
1722533440000|2024-08-01 17:30:40|109376.1|109326.1|109374.1|109324.1|109377|109327|109374.1|109324.1|10
1722533450000|2024-08-01 17:30:50|109373.8|109323.8|109378.3|109328.3|109378.8|109328.8|109372.9|109322.9|14
1722533460000|2024-08-01 17:31:00|109378.2|109328.2|109388.6|109338.6|109393.4|109343.4|109378.2|109328.2|33
1722533470000|2024-08-01 17:31:10|109387|109337|109388.9|109338.9|109388.9|109338.9|109385.8|109335.8|13
1722533480000|2024-08-01 17:31:20|109388.7|109338.7|109407.2|109357.2|109407.4|109357.4|109386.8|109336.8|25
1722533490000|2024-08-01 17:31:30|109407.6|109357.6|109407.1|109357.1|109410|109360|109407.1|109357.1|6
1722533500000|2024-08-01 17:31:40|109407.2|109357.2|109405.6|109355.6|109407.2|109357.2|109405.6|109355.6|5
1722533510000|2024-08-01 17:31:50|109405.2|109355.2|109405.6|109355.6|109406.3|109356.3|109405.2|109355.2|8
1722533520000|2024-08-01 17:32:00|109405.4|109355.4|109388.1|109338.1|109407|109357|109385.7|109335.7|32
1722533530000|2024-08-01 17:32:10|109388|109338|109387.2|109337.2|109389.1|109339.1|109386.4|109336.4|17
1722533540000|2024-08-01 17:32:20|109386.7|109336.7|109390.4|109340.4|109391.4|109341.4|109383.9|109333.9|25
1722533550000|2024-08-01 17:32:30|109391|109341|109393.7|109343.7|109394.1|109344.1|109391|109341|19
1722533560000|2024-08-01 17:32:40|109393.4|109343.4|109392.2|109342.2|109393.4|109343.4|109388.9|109338.9|17
1722533570000|2024-08-01 17:32:50|109392.3|109342.3|109391.6|109341.6|109393.2|109343.2|109390.8|109340.8|21
1722533580000|2024-08-01 17:33:00|109391.5|109341.5|109387.5|109337.5|109392.8|109342.8|109387.5|109337.5|31
1722533590000|2024-08-01 17:33:10|109387.7|109337.7|109389.2|109339.2|109389.5|109339.5|109387.2|109337.2|36
1722533600000|2024-08-01 17:33:20|109389.6|109339.6|109380.3|109330.3|109390.8|109340.8|109380.3|109330.3|25
1722533610000|2024-08-01 17:33:30|109379.5|109329.5|109380.1|109330.1|109380.9|109330.9|109378.6|109328.6|17
1722533620000|2024-08-01 17:33:40|109379.3|109329.3|109406.2|109356.2|109406.2|109356.2|109379.2|109329.2|25
1722533630000|2024-08-01 17:33:50|109405.9|109355.9|109405.3|109355.3|109406.9|109356.9|109405.3|109355.3|11
1722533640000|2024-08-01 17:34:00|109404.7|109354.7|109404.7|109354.7|109404.7|109354.7|109402.6|109352.6|13
1722533650000|2024-08-01 17:34:10|109405.1|109355.1|109403.7|109353.7|109407.4|109357.4|109403.5|109353.5|16
1722533660000|2024-08-01 17:34:20|109403.9|109353.9|109406.8|109356.8|109407.5|109357.5|109403.2|109353.2|22
1722533670000|2024-08-01 17:34:30|109406.5|109356.5|109402.7|109352.7|109406.5|109356.5|109402.6|109352.6|16
1722533680000|2024-08-01 17:34:40|109403.1|109353.1|109404.6|109354.6|109405.3|109355.3|109402.9|109352.9|20
1722533690000|2024-08-01 17:34:50|109404.2|109354.2|109402.5|109352.5|109404.4|109354.4|109402.2|109352.2|16
1722533700000|2024-08-01 17:35:00|109402.2|109352.2|109396.8|109346.8|109402.9|109352.9|109396.8|109346.8|22
1722533710000|2024-08-01 17:35:10|109396.5|109346.5|109396.9|109346.9|109397.5|109347.5|109396.1|109346.1|14
1722533720000|2024-08-01 17:35:20|109396.7|109346.7|109393.6|109343.6|109396.7|109346.7|109392.9|109342.9|21
1722533730000|2024-08-01 17:35:30|109393.8|109343.8|109396.7|109346.7|109397|109347|109393.7|109343.7|24
1722533740000|2024-08-01 17:35:40|109396.8|109346.8|109401.3|109351.3|109402.1|109352.1|109396.8|109346.8|17
1722533750000|2024-08-01 17:35:50|109401.6|109351.6|109399.9|109349.9|109401.6|109351.6|109399.9|109349.9|12
1722533760000|2024-08-01 17:36:00|109397.6|109347.6|109395.2|109345.2|109398.3|109348.3|109394.4|109344.4|21
1722533770000|2024-08-01 17:36:10|109395.6|109345.6|109408.8|109358.8|109409.6|109359.6|109395.4|109345.4|31
1722533780000|2024-08-01 17:36:20|109408.5|109358.5|109414.2|109364.2|109414.2|109364.2|109408.5|109358.5|27
1722533790000|2024-08-01 17:36:30|109414.7|109364.7|109425.6|109375.6|109425.6|109375.6|109414.7|109364.7|36
1722533800000|2024-08-01 17:36:40|109425.5|109375.5|109434.8|109384.8|109435.1|109385.1|109423.1|109373.1|28
1722533810000|2024-08-01 17:36:50|109435.3|109385.3|109431.1|109381.1|109435.3|109385.3|109431.1|109381.1|23
1722533820000|2024-08-01 17:37:00|109431.8|109381.8|109430.3|109380.3|109432.2|109382.2|109421.2|109371.2|53
1722533830000|2024-08-01 17:37:10|109430.8|109380.8|109432.2|109382.2|109432.6|109382.6|109429.9|109379.9|15
1722533840000|2024-08-01 17:37:20|109432.3|109382.3|109438|109388|109439.9|109389.9|109430.3|109380.3|26
1722533850000|2024-08-01 17:37:30|109438.7|109388.7|109438.3|109388.3|109441.1|109391.1|109434.5|109384.5|28
1722533860000|2024-08-01 17:37:40|109437.7|109387.7|109434.5|109384.5|109438.3|109388.3|109434|109384|32
1722533870000|2024-08-01 17:37:50|109435.2|109385.2|109432.6|109382.6|109435.7|109385.7|109431.6|109381.6|27
1722533880000|2024-08-01 17:38:00|109432.5|109382.5|109429.9|109379.9|109432.7|109382.7|109429.1|109379.1|20
1722533890000|2024-08-01 17:38:10|109430.1|109380.1|109436|109386|109436|109386|109430.1|109380.1|27
1722533900000|2024-08-01 17:38:20|109437.1|109387.1|109439.9|109389.9|109439.9|109389.9|109434.1|109384.1|29
1722533910000|2024-08-01 17:38:30|109439.8|109389.8|109439.4|109389.4|109439.9|109389.9|109436.3|109386.3|38
1722533920000|2024-08-01 17:38:40|109438.9|109388.9|109445.8|109395.8|109446.6|109396.6|109438.9|109388.9|38
1722533930000|2024-08-01 17:38:50|109446|109396|109447.1|109397.1|109450.7|109400.7|109444.8|109394.8|40
1722533940000|2024-08-01 17:39:00|109446.5|109396.5|109449.8|109399.8|109451.8|109401.8|109446.2|109396.2|41
1722533950000|2024-08-01 17:39:10|109449.6|109399.6|109459.3|109409.3|109459.4|109409.4|109448.3|109398.3|38
1722533960000|2024-08-01 17:39:20|109458.8|109408.8|109459.1|109409.1|109459.5|109409.5|109458.3|109408.3|22
1722533970000|2024-08-01 17:39:30|109459.2|109409.2|109467.6|109417.6|109468.4|109418.4|109459.2|109409.2|28
1722533980000|2024-08-01 17:39:40|109467.2|109417.2|109492.7|109442.7|109499.2|109449.2|109467.1|109417.1|51
1722533990000|2024-08-01 17:39:50|109491|109441|109499.3|109449.3|109506.3|109456.3|109490.1|109440.1|61
1722534000000|2024-08-01 17:40:00|109498.9|109448.9|109500.4|109450.4|109507.5|109457.5|109492.8|109442.8|74
1722534010000|2024-08-01 17:40:10|109502.2|109452.2|109494.8|109444.8|109503.2|109453.2|109489.9|109439.9|72
1722534020000|2024-08-01 17:40:20|109493.9|109443.9|109483.2|109433.2|109494.1|109444.1|109477|109427|72
1722534030000|2024-08-01 17:40:30|109482.9|109432.9|109478.6|109428.6|109484.5|109434.5|109468.8|109418.8|72
1722534040000|2024-08-01 17:40:40|109478.9|109428.9|109476.6|109426.6|109484|109434|109476.6|109426.6|32
1722534050000|2024-08-01 17:40:50|109476.4|109426.4|109478.7|109428.7|109490.9|109440.9|109476.3|109426.3|56
1722534060000|2024-08-01 17:41:00|109478.6|109428.6|109473.2|109423.2|109486.1|109436.1|109468.4|109418.4|54
1722534070000|2024-08-01 17:41:10|109473.9|109423.9|109472.3|109422.3|109478.3|109428.3|109470|109420|54
1722534080000|2024-08-01 17:41:20|109472.8|109422.8|109471.8|109421.8|109474.9|109424.9|109470.5|109420.5|51
1722534090000|2024-08-01 17:41:30|109471.7|109421.7|109468|109418|109471.9|109421.9|109467.3|109417.3|47
1722534100000|2024-08-01 17:41:40|109467.2|109417.2|109474.2|109424.2|109475.2|109425.2|109462.6|109412.6|44
1722534110000|2024-08-01 17:41:50|109474.3|109424.3|109471|109421|109475.3|109425.3|109470.1|109420.1|32
1722534120000|2024-08-01 17:42:00|109470.3|109420.3|109478|109428|109478.5|109428.5|109470.3|109420.3|33
1722534130000|2024-08-01 17:42:10|109478.3|109428.3|109483.9|109433.9|109483.9|109433.9|109475.9|109425.9|35
1722534140000|2024-08-01 17:42:20|109484.8|109434.8|109480.7|109430.7|109491.4|109441.4|109480.5|109430.5|24
1722534150000|2024-08-01 17:42:30|109480.5|109430.5|109480.5|109430.5|109487.9|109437.9|109478.8|109428.8|34
1722534160000|2024-08-01 17:42:40|109479.9|109429.9|109481.6|109431.6|109487.9|109437.9|109479.9|109429.9|16
1722534170000|2024-08-01 17:42:50|109487.3|109437.3|109479.6|109429.6|109487.3|109437.3|109478.2|109428.2|29
1722534180000|2024-08-01 17:43:00|109478.7|109428.7|109475.5|109425.5|109485.1|109435.1|109474.7|109424.7|33
1722534190000|2024-08-01 17:43:10|109474.4|109424.4|109468.3|109418.3|109475.1|109425.1|109466.7|109416.7|33
1722534200000|2024-08-01 17:43:20|109468.7|109418.7|109470.2|109420.2|109471.1|109421.1|109467.7|109417.7|35
1722534210000|2024-08-01 17:43:30|109469.5|109419.5|109471.9|109421.9|109473|109423|109469.5|109419.5|31
1722534220000|2024-08-01 17:43:40|109472.3|109422.3|109477.5|109427.5|109478.3|109428.3|109471.6|109421.6|29
1722534230000|2024-08-01 17:43:50|109474.5|109424.5|109477.7|109427.7|109477.7|109427.7|109474.1|109424.1|33
1722534240000|2024-08-01 17:44:00|109477.1|109427.1|109489.3|109439.3|109495.8|109445.8|109475.1|109425.1|38
1722534250000|2024-08-01 17:44:10|109490.6|109440.6|109496|109446|109496|109446|109490.6|109440.6|21
1722534260000|2024-08-01 17:44:20|109496.6|109446.6|109503.4|109453.4|109503.4|109453.4|109496.4|109446.4|45
1722534270000|2024-08-01 17:44:30|109503.6|109453.6|109504.8|109454.8|109506.2|109456.2|109501.4|109451.4|34
1722534280000|2024-08-01 17:44:40|109504.5|109454.5|109502.3|109452.3|109505.3|109455.3|109501.7|109451.7|35
1722534290000|2024-08-01 17:44:50|109501.7|109451.7|109491|109441|109501.7|109451.7|109491|109441|38
1722534300000|2024-08-01 17:45:00|109490.4|109440.4|109474.8|109424.8|109490.4|109440.4|109473.1|109423.1|51
1722534310000|2024-08-01 17:45:10|109475.3|109425.3|109481.6|109431.6|109482.4|109432.4|109473.2|109423.2|51
1722534320000|2024-08-01 17:45:20|109482.7|109432.7|109482.1|109432.1|109487.2|109437.2|109480.6|109430.6|45
1722534330000|2024-08-01 17:45:30|109482.8|109432.8|109485.9|109435.9|109488.1|109438.1|109480.3|109430.3|38
1722534340000|2024-08-01 17:45:40|109486.2|109436.2|109485.8|109435.8|109487.7|109437.7|109482.4|109432.4|30
1722534350000|2024-08-01 17:45:50|109482.1|109432.1|109490.4|109440.4|109490.8|109440.8|109480.9|109430.9|34
1722534360000|2024-08-01 17:46:00|109489.1|109439.1|109477.2|109427.2|109489.1|109439.1|109475.8|109425.8|44
1722534370000|2024-08-01 17:46:10|109477.9|109427.9|109472|109422|109479.2|109429.2|109469.5|109419.5|49
1722534380000|2024-08-01 17:46:20|109475.4|109425.4|109467.6|109417.6|109475.4|109425.4|109463.6|109413.6|41
1722534390000|2024-08-01 17:46:30|109466.9|109416.9|109468.8|109418.8|109468.8|109418.8|109463|109413|42
1722534400000|2024-08-01 17:46:40|109468.4|109418.4|109466.6|109416.6|109471.7|109421.7|109465.1|109415.1|43
1722534410000|2024-08-01 17:46:50|109466.9|109416.9|109465.4|109415.4|109469.2|109419.2|109463.1|109413.1|35
1722534420000|2024-08-01 17:47:00|109465.3|109415.3|109467.6|109417.6|109468.9|109418.9|109463.4|109413.4|43
1722534430000|2024-08-01 17:47:10|109467.4|109417.4|109468.4|109418.4|109469.1|109419.1|109463.8|109413.8|42
1722534440000|2024-08-01 17:47:20|109468.7|109418.7|109469.3|109419.3|109474|109424|109464.5|109414.5|36
1722534450000|2024-08-01 17:47:30|109471|109421|109472.9|109422.9|109473.3|109423.3|109467|109417|40
1722534460000|2024-08-01 17:47:40|109474.1|109424.1|109475.8|109425.8|109476.2|109426.2|109463.5|109413.5|61
1722534470000|2024-08-01 17:47:50|109476.8|109426.8|109482.1|109432.1|109486.3|109436.3|109474.4|109424.4|40
1722534480000|2024-08-01 17:48:00|109482.5|109432.5|109477.5|109427.5|109483.2|109433.2|109474.1|109424.1|40
1722534490000|2024-08-01 17:48:10|109476.7|109426.7|109472.6|109422.6|109476.7|109426.7|109469.2|109419.2|35
1722534500000|2024-08-01 17:48:20|109469.8|109419.8|109478.9|109428.9|109480.4|109430.4|109469.8|109419.8|34
1722534510000|2024-08-01 17:48:30|109478.8|109428.8|109491|109441|109492.1|109442.1|109478.7|109428.7|47
1722534520000|2024-08-01 17:48:40|109491.1|109441.1|109491.3|109441.3|109495.6|109445.6|109489.1|109439.1|31
1722534530000|2024-08-01 17:48:50|109492|109442|109509.4|109459.4|109510.4|109460.4|109492|109442|39
1722534540000|2024-08-01 17:49:00|109509.8|109459.8|109506.3|109456.3|109513|109463|109504|109454|36
1722534550000|2024-08-01 17:49:10|109508.7|109458.7|109505.7|109455.7|109511.7|109461.7|109504.2|109454.2|30
1722534560000|2024-08-01 17:49:20|109505.4|109455.4|109509.8|109459.8|109512|109462|109502.5|109452.5|43
1722534570000|2024-08-01 17:49:30|109505.4|109455.4|109501|109451|109507|109457|109496.4|109446.4|37
1722534580000|2024-08-01 17:49:40|109500.9|109450.9|109499.5|109449.5|109505.8|109455.8|109499|109449|34
1722534590000|2024-08-01 17:49:50|109504.3|109454.3|109504.9|109454.9|109505.5|109455.5|109498.8|109448.8|32
1722534600000|2024-08-01 17:50:00|109505.3|109455.3|109505.8|109455.8|109510|109460|109503|109453|30
1722534610000|2024-08-01 17:50:10|109506.4|109456.4|109505.4|109455.4|109510.3|109460.3|109501.8|109451.8|35
1722534620000|2024-08-01 17:50:20|109503|109453|109506.2|109456.2|109511.4|109461.4|109503|109453|30
1722534630000|2024-08-01 17:50:30|109509.2|109459.2|109509.9|109459.9|109510.5|109460.5|109504.6|109454.6|11
1722534640000|2024-08-01 17:50:40|109509.4|109459.4|109506.6|109456.6|109509.4|109459.4|109493.4|109443.4|29
1722534650000|2024-08-01 17:50:50|109507.5|109457.5|109508.1|109458.1|109508.4|109458.4|109506.7|109456.7|14
1722534660000|2024-08-01 17:51:00|109508.4|109458.4|109504.8|109454.8|109508.4|109458.4|109499.2|109449.2|29
1722534670000|2024-08-01 17:51:10|109504.3|109454.3|109496.4|109446.4|109504.5|109454.5|109494.5|109444.5|50
1722534680000|2024-08-01 17:51:20|109496.1|109446.1|109497.4|109447.4|109498.8|109448.8|109496.1|109446.1|37
1722534690000|2024-08-01 17:51:30|109497.8|109447.8|109497.6|109447.6|109499.3|109449.3|109496.9|109446.9|31
1722534700000|2024-08-01 17:51:40|109498.4|109448.4|109493.2|109443.2|109499.7|109449.7|109492.4|109442.4|29
1722534710000|2024-08-01 17:51:50|109493|109443|109475.8|109425.8|109493.2|109443.2|109472.7|109422.7|57
1722534720000|2024-08-01 17:52:00|109475.9|109425.9|109475.3|109425.3|109478.4|109428.4|109470.5|109420.5|46
1722534730000|2024-08-01 17:52:10|109475.1|109425.1|109474|109424|109481.5|109431.5|109470.9|109420.9|49
1722534740000|2024-08-01 17:52:20|109471.9|109421.9|109475.9|109425.9|109476.8|109426.8|109470.5|109420.5|52
1722534750000|2024-08-01 17:52:30|109476.1|109426.1|109471.7|109421.7|109479|109429|109469.9|109419.9|57
1722534760000|2024-08-01 17:52:40|109473.5|109423.5|109471.6|109421.6|109478.7|109428.7|109467|109417|56
1722534770000|2024-08-01 17:52:50|109469.1|109419.1|109474.7|109424.7|109479.4|109429.4|109469.1|109419.1|39
1722534780000|2024-08-01 17:53:00|109475|109425|109469.1|109419.1|109482.5|109432.5|109466.3|109416.3|53
1722534790000|2024-08-01 17:53:10|109467|109417|109457.5|109407.5|109467|109417|109453.1|109403.1|35
1722534800000|2024-08-01 17:53:20|109457.6|109407.6|109450.9|109400.9|109461.5|109411.5|109449.3|109399.3|29
1722534810000|2024-08-01 17:53:30|109451.7|109401.7|109452.4|109402.4|109452.4|109402.4|109449.8|109399.8|17
1722534820000|2024-08-01 17:53:40|109450.1|109400.1|109455.9|109405.9|109456.2|109406.2|109449.8|109399.8|35
1722534830000|2024-08-01 17:53:50|109455.6|109405.6|109458.9|109408.9|109459.8|109409.8|109455.6|109405.6|27
1722534840000|2024-08-01 17:54:00|109459.2|109409.2|109456.7|109406.7|109461.6|109411.6|109455.5|109405.5|20
1722534850000|2024-08-01 17:54:10|109456|109406|109458.1|109408.1|109458.1|109408.1|109454.8|109404.8|21
1722534860000|2024-08-01 17:54:20|109457.8|109407.8|109453.3|109403.3|109457.8|109407.8|109452|109402|29
1722534870000|2024-08-01 17:54:30|109452.6|109402.6|109439|109389|109455.3|109405.3|109435.8|109385.8|47
1722534880000|2024-08-01 17:54:40|109438.6|109388.6|109438.6|109388.6|109445.8|109395.8|109433.4|109383.4|40
1722534890000|2024-08-01 17:54:50|109434.3|109384.3|109428.1|109378.1|109445|109395|109428.1|109378.1|45
1722534900000|2024-08-01 17:55:00|109428.8|109378.8|109432.3|109382.3|109433.4|109383.4|109425.2|109375.2|37
1722534910000|2024-08-01 17:55:10|109430.7|109380.7|109430.2|109380.2|109452.8|109402.8|109427.5|109377.5|42
1722534920000|2024-08-01 17:55:20|109431|109381|109427.9|109377.9|109445.7|109395.7|109427.5|109377.5|45
1722534930000|2024-08-01 17:55:30|109427.5|109377.5|109425.6|109375.6|109434.7|109384.7|109424.2|109374.2|34
1722534940000|2024-08-01 17:55:40|109425.8|109375.8|109417.1|109367.1|109426.2|109376.2|109414.2|109364.2|47
1722534950000|2024-08-01 17:55:50|109416.2|109366.2|109429.7|109379.7|109431.9|109381.9|109414.3|109364.3|36
1722534960000|2024-08-01 17:56:00|109430.5|109380.5|109416.9|109366.9|109430.5|109380.5|109416.9|109366.9|44
1722534970000|2024-08-01 17:56:10|109424.6|109374.6|109432.3|109382.3|109435.8|109385.8|109414.9|109364.9|51
1722534980000|2024-08-01 17:56:20|109430.2|109380.2|109449.1|109399.1|109449.1|109399.1|109423.4|109373.4|50
1722534990000|2024-08-01 17:56:30|109448.7|109398.7|109453.8|109403.8|109454.2|109404.2|109443.3|109393.3|50
1722535000000|2024-08-01 17:56:40|109453.5|109403.5|109447.9|109397.9|109453.6|109403.6|109444.4|109394.4|25
1722535010000|2024-08-01 17:56:50|109446.1|109396.1|109458.8|109408.8|109458.8|109408.8|109446.1|109396.1|45
1722535020000|2024-08-01 17:57:00|109455.7|109405.7|109456.3|109406.3|109458.1|109408.1|109452|109402|31
1722535030000|2024-08-01 17:57:10|109455.8|109405.8|109455.9|109405.9|109462.2|109412.2|109452.3|109402.3|49
1722535040000|2024-08-01 17:57:20|109456.4|109406.4|109476.6|109426.6|109483.1|109433.1|109454.4|109404.4|50
1722535050000|2024-08-01 17:57:30|109476.4|109426.4|109468.7|109418.7|109480.9|109430.9|109468.7|109418.7|61
1722535060000|2024-08-01 17:57:40|109472.4|109422.4|109486.7|109436.7|109492.5|109442.5|109472.4|109422.4|56
1722535070000|2024-08-01 17:57:50|109485.7|109435.7|109484.3|109434.3|109489.6|109439.6|109481.4|109431.4|52
1722535080000|2024-08-01 17:58:00|109482.5|109432.5|109484.9|109434.9|109486.7|109436.7|109480.4|109430.4|53
1722535090000|2024-08-01 17:58:10|109484.8|109434.8|109490.2|109440.2|109490.8|109440.8|109481.7|109431.7|61
1722535100000|2024-08-01 17:58:20|109490.9|109440.9|109466.8|109416.8|109491.2|109441.2|109462.1|109412.1|71
1722535110000|2024-08-01 17:58:30|109469.5|109419.5|109472.7|109422.7|109476|109426|109464.9|109414.9|40
1722535120000|2024-08-01 17:58:40|109472.3|109422.3|109476|109426|109477.9|109427.9|109472.3|109422.3|17
1722535130000|2024-08-01 17:58:50|109473.7|109423.7|109470.6|109420.6|109474.8|109424.8|109469.8|109419.8|31
1722535140000|2024-08-01 17:59:00|109472.1|109422.1|109475.5|109425.5|109475.5|109425.5|109472.1|109422.1|13
1722535150000|2024-08-01 17:59:10|109475.6|109425.6|109461.4|109411.4|109475.6|109425.6|109456.2|109406.2|62
1722535160000|2024-08-01 17:59:20|109462|109412|109461.2|109411.2|109462.9|109412.9|109456.4|109406.4|68
1722535170000|2024-08-01 17:59:30|109461.5|109411.5|109463.7|109413.7|109464.9|109414.9|109456.3|109406.3|72
1722535180000|2024-08-01 17:59:40|109458.8|109408.8|109461.9|109411.9|109467.4|109417.4|109454.2|109404.2|68
1722535190000|2024-08-01 17:59:50|109461.6|109411.6|109452.6|109402.6|109461.7|109411.7|109448.5|109398.5|66
1722535200000|2024-08-01 18:00:00|109448|109398|109451.2|109401.2|109455.3|109405.3|109447.1|109397.1|66
1722535210000|2024-08-01 18:00:10|109452.3|109402.3|109448.1|109398.1|109453.4|109403.4|109445.6|109395.6|63
1722535220000|2024-08-01 18:00:20|109449.9|109399.9|109450.6|109400.6|109453.2|109403.2|109446.9|109396.9|69
1722535230000|2024-08-01 18:00:30|109451.4|109401.4|109452.3|109402.3|109455.8|109405.8|109450.1|109400.1|71
1722535240000|2024-08-01 18:00:40|109453|109403|109452.7|109402.7|109456.6|109406.6|109451.8|109401.8|62
1722535250000|2024-08-01 18:00:50|109451|109401|109452.7|109402.7|109453.3|109403.3|109449.5|109399.5|54
1722535260000|2024-08-01 18:01:00|109452.9|109402.9|109449.1|109399.1|109457.5|109407.5|109445.6|109395.6|38
1722535270000|2024-08-01 18:01:10|109449|109399|109448.9|109398.9|109450.9|109400.9|109448.7|109398.7|18
1722535280000|2024-08-01 18:01:20|109448.6|109398.6|109443.1|109393.1|109448.6|109398.6|109443.1|109393.1|12
1722535290000|2024-08-01 18:01:30|109443.2|109393.2|109445|109395|109445|109395|109442.3|109392.3|15
1722535300000|2024-08-01 18:01:40|109444.7|109394.7|109447.5|109397.5|109447.5|109397.5|109443.8|109393.8|8
1722535310000|2024-08-01 18:01:50|109447.2|109397.2|109444.2|109394.2|109447.2|109397.2|109442.9|109392.9|13
1722535320000|2024-08-01 18:02:00|109443.6|109393.6|109445.5|109395.5|109445.6|109395.6|109443.2|109393.2|12
1722535330000|2024-08-01 18:02:10|109445.8|109395.8|109456.7|109406.7|109456.7|109406.7|109445.8|109395.8|16
1722535340000|2024-08-01 18:02:20|109457|109407|109453.7|109403.7|109457.6|109407.6|109453.4|109403.4|25
1722535350000|2024-08-01 18:02:30|109453.9|109403.9|109465.7|109415.7|109465.8|109415.8|109453.9|109403.9|31
1722535360000|2024-08-01 18:02:40|109465.2|109415.2|109466.3|109416.3|109466.3|109416.3|109464.8|109414.8|15
1722535370000|2024-08-01 18:02:50|109466.1|109416.1|109466.4|109416.4|109466.4|109416.4|109466|109416|7
1722535380000|2024-08-01 18:03:00|109466.5|109416.5|109465.2|109415.2|109466.5|109416.5|109464.1|109414.1|12
1722535390000|2024-08-01 18:03:10|109464.9|109414.9|109464.9|109414.9|109466.9|109416.9|109464.1|109414.1|10
1722535400000|2024-08-01 18:03:20|109465.7|109415.7|109466.4|109416.4|109469.3|109419.3|109464.9|109414.9|15
1722535410000|2024-08-01 18:03:30|109466.9|109416.9|109468.4|109418.4|109468.4|109418.4|109466.3|109416.3|7
1722535420000|2024-08-01 18:03:40|109468.8|109418.8|109470.1|109420.1|109470.6|109420.6|109468.8|109418.8|7
1722535430000|2024-08-01 18:03:50|109470|109420|109469.3|109419.3|109470|109420|109469.3|109419.3|3
1722535440000|2024-08-01 18:04:00|109469.2|109419.2|109469.7|109419.7|109469.7|109419.7|109468.9|109418.9|13
1722535450000|2024-08-01 18:04:10|109470.3|109420.3|109471.9|109421.9|109471.9|109421.9|109470.3|109420.3|7
1722535460000|2024-08-01 18:04:20|109471.5|109421.5|109471.4|109421.4|109471.7|109421.7|109471.1|109421.1|5
1722535470000|2024-08-01 18:04:30|109471.7|109421.7|109471.6|109421.6|109471.7|109421.7|109470.9|109420.9|10
1722535480000|2024-08-01 18:04:40|109471.8|109421.8|109471.6|109421.6|109471.8|109421.8|109471.6|109421.6|2
1722535490000|2024-08-01 18:04:50|109471.3|109421.3|109471.1|109421.1|109471.3|109421.3|109470.8|109420.8|4
1722535500000|2024-08-01 18:05:00|109471.4|109421.4|109468.9|109418.9|109471.4|109421.4|109468.9|109418.9|5
1722535510000|2024-08-01 18:05:10|109469.3|109419.3|109467.9|109417.9|109469.3|109419.3|109467.5|109417.5|18
1722535520000|2024-08-01 18:05:20|109467.6|109417.6|109469.6|109419.6|109469.6|109419.6|109467.6|109417.6|20
1722535530000|2024-08-01 18:05:30|109469.4|109419.4|109467.9|109417.9|109469.4|109419.4|109467.7|109417.7|25
1722535540000|2024-08-01 18:05:40|109468|109418|109468.8|109418.8|109469.5|109419.5|109468|109418|9
1722535550000|2024-08-01 18:05:50|109468.6|109418.6|109469.9|109419.9|109469.9|109419.9|109468.6|109418.6|7
1722535560000|2024-08-01 18:06:00|109468.5|109418.5|109469.2|109419.2|109469.2|109419.2|109467.8|109417.8|14
1722535570000|2024-08-01 18:06:10|109470.1|109420.1|109470.1|109420.1|109470.3|109420.3|109469.9|109419.9|7
1722535580000|2024-08-01 18:06:20|109470.3|109420.3|109470|109420|109470.8|109420.8|109470|109420|8
1722535590000|2024-08-01 18:06:30|109469.7|109419.7|109469.8|109419.8|109469.9|109419.9|109468.3|109418.3|14
1722535600000|2024-08-01 18:06:40|109470.1|109420.1|109469.1|109419.1|109470.3|109420.3|109468.8|109418.8|14
1722535610000|2024-08-01 18:06:50|109468.6|109418.6|109470.3|109420.3|109470.7|109420.7|109468.6|109418.6|17
1722535620000|2024-08-01 18:07:00|109469.4|109419.4|109469|109419|109470.4|109420.4|109468.6|109418.6|17
1722535630000|2024-08-01 18:07:10|109469.1|109419.1|109468.3|109418.3|109469.4|109419.4|109468.3|109418.3|10
1722535640000|2024-08-01 18:07:20|109470.1|109420.1|109467.5|109417.5|109470.1|109420.1|109466.7|109416.7|10
1722535650000|2024-08-01 18:07:30|109467.6|109417.6|109467.7|109417.7|109467.8|109417.8|109467.6|109417.6|4
1722535660000|2024-08-01 18:07:40|109467.5|109417.5|109467.2|109417.2|109467.5|109417.5|109467.2|109417.2|3
1722535670000|2024-08-01 18:07:50|109467.1|109417.1|109459.5|109409.5|109467.2|109417.2|109457.6|109407.6|15
1722535680000|2024-08-01 18:08:00|109459.3|109409.3|109460.3|109410.3|109460.3|109410.3|109458.7|109408.7|11
1722535690000|2024-08-01 18:08:10|109459.5|109409.5|109464.7|109414.7|109464.7|109414.7|109459.5|109409.5|12
1722535700000|2024-08-01 18:08:20|109464.6|109414.6|109464.4|109414.4|109464.7|109414.7|109463.8|109413.8|10
1722535710000|2024-08-01 18:08:30|109464.3|109414.3|109461.3|109411.3|109464.3|109414.3|109461.3|109411.3|15
1722535720000|2024-08-01 18:08:40|109462.1|109412.1|109464.9|109414.9|109464.9|109414.9|109461.3|109411.3|12
1722535730000|2024-08-01 18:08:50|109465|109415|109461.7|109411.7|109465|109415|109461.7|109411.7|18
1722535740000|2024-08-01 18:09:00|109461.6|109411.6|109459.7|109409.7|109461.8|109411.8|109459.7|109409.7|6
1722535750000|2024-08-01 18:09:10|109459.5|109409.5|109459.1|109409.1|109459.5|109409.5|109459|109409|6
1722535760000|2024-08-01 18:09:20|109458.9|109408.9|109462.6|109412.6|109463.4|109413.4|109458.9|109408.9|22
1722535770000|2024-08-01 18:09:30|109462.4|109412.4|109462.1|109412.1|109463.2|109413.2|109462.1|109412.1|12
1722535780000|2024-08-01 18:09:40|109462|109412|109463.1|109413.1|109463.1|109413.1|109461.7|109411.7|6
1722535790000|2024-08-01 18:09:50|109463.4|109413.4|109464.1|109414.1|109464.3|109414.3|109463.4|109413.4|5
1722535800000|2024-08-01 18:10:00|109464.4|109414.4|109469.9|109419.9|109470.3|109420.3|109464.4|109414.4|13
1722535810000|2024-08-01 18:10:10|109469.3|109419.3|109469.2|109419.2|109469.3|109419.3|109468.1|109418.1|10
1722535820000|2024-08-01 18:10:20|109469|109419|109468.7|109418.7|109469|109419|109468.7|109418.7|5
1722535830000|2024-08-01 18:10:30|109468.8|109418.8|109469.5|109419.5|109469.9|109419.9|109468.8|109418.8|8
1722535840000|2024-08-01 18:10:40|109470.4|109420.4|109470.5|109420.5|109470.5|109420.5|109470.2|109420.2|6
1722535850000|2024-08-01 18:10:50|109470.2|109420.2|109470.7|109420.7|109471|109421|109470.1|109420.1|6
1722535860000|2024-08-01 18:11:00|109471|109421|109483.4|109433.4|109483.4|109433.4|109471|109421|7
1722535870000|2024-08-01 18:11:10|109486|109436|109487.5|109437.5|109488.2|109438.2|109486|109436|16
1722535890000|2024-08-01 18:11:30|109488|109438|109490.3|109440.3|109492|109442|109487.5|109437.5|17
1722535900000|2024-08-01 18:11:40|109490.2|109440.2|109489.2|109439.2|109490.4|109440.4|109488.9|109438.9|22
1722535910000|2024-08-01 18:11:50|109488.8|109438.8|109489.4|109439.4|109490.3|109440.3|109488.5|109438.5|30
1722535920000|2024-08-01 18:12:00|109488.8|109438.8|109491.3|109441.3|109491.3|109441.3|109488.3|109438.3|13
1722535930000|2024-08-01 18:12:10|109491.2|109441.2|109508|109458|109508|109458|109491.2|109441.2|17
1722535940000|2024-08-01 18:12:20|109512.5|109462.5|109516.8|109466.8|109518.4|109468.4|109511.4|109461.4|21
1722535950000|2024-08-01 18:12:30|109516.9|109466.9|109559.1|109509.1|109559.1|109509.1|109516.9|109466.9|35
1722535960000|2024-08-01 18:12:40|109559.4|109509.4|109579.5|109529.5|109579.9|109529.9|109559.4|109509.4|34
1722535970000|2024-08-01 18:12:50|109580.3|109530.3|109577.8|109527.8|109580.5|109530.5|109577.3|109527.3|17
1722535980000|2024-08-01 18:13:00|109577.1|109527.1|109577.3|109527.3|109578.2|109528.2|109576.4|109526.4|10
1722535990000|2024-08-01 18:13:10|109577.6|109527.6|109578.3|109528.3|109579.4|109529.4|109577.6|109527.6|9
1722536000000|2024-08-01 18:13:20|109578|109528|109577|109527|109578|109528|109577|109527|9
1722536010000|2024-08-01 18:13:30|109577.2|109527.2|109574.5|109524.5|109577.5|109527.5|109574.5|109524.5|31
1722536020000|2024-08-01 18:13:40|109574.2|109524.2|109583.6|109533.6|109583.6|109533.6|109573.9|109523.9|21
1722536030000|2024-08-01 18:13:50|109583.5|109533.5|109585.7|109535.7|109585.7|109535.7|109583.3|109533.3|15
1722536040000|2024-08-01 18:14:00|109585.8|109535.8|109582.4|109532.4|109585.8|109535.8|109581|109531|16
1722536050000|2024-08-01 18:14:10|109582.5|109532.5|109582.3|109532.3|109583.3|109533.3|109581.6|109531.6|13
1722536060000|2024-08-01 18:14:20|109582.7|109532.7|109582.2|109532.2|109582.9|109532.9|109581.9|109531.9|11
1722536070000|2024-08-01 18:14:30|109582.6|109532.6|109581.3|109531.3|109583.5|109533.5|109581.3|109531.3|20
1722536080000|2024-08-01 18:14:40|109581.1|109531.1|109577.2|109527.2|109581.1|109531.1|109576.3|109526.3|15
1722536090000|2024-08-01 18:14:50|109577.6|109527.6|109576.8|109526.8|109577.6|109527.6|109576.2|109526.2|10
1722536100000|2024-08-01 18:15:00|109576.5|109526.5|109573|109523|109576.5|109526.5|109570.5|109520.5|25
1722536110000|2024-08-01 18:15:10|109573.6|109523.6|109574.3|109524.3|109575.9|109525.9|109573.6|109523.6|16
1722536120000|2024-08-01 18:15:20|109575|109525|109574.4|109524.4|109575|109525|109574.4|109524.4|5
1722536130000|2024-08-01 18:15:30|109573.8|109523.8|109573.7|109523.7|109574.9|109524.9|109573.1|109523.1|14
1722536140000|2024-08-01 18:15:40|109573.4|109523.4|109574.4|109524.4|109575.8|109525.8|109571.9|109521.9|15
1722536150000|2024-08-01 18:15:50|109575.1|109525.1|109569.1|109519.1|109576.5|109526.5|109568|109518|27
1722536160000|2024-08-01 18:16:00|109568.3|109518.3|109568.1|109518.1|109568.8|109518.8|109567.9|109517.9|11
1722536170000|2024-08-01 18:16:10|109568|109518|109568.6|109518.6|109568.6|109518.6|109567.5|109517.5|12
1722536180000|2024-08-01 18:16:20|109568.5|109518.5|109574.2|109524.2|109574.6|109524.6|109568.5|109518.5|43
1722536190000|2024-08-01 18:16:30|109573.6|109523.6|109573.6|109523.6|109575.9|109525.9|109569.6|109519.6|26
1722536200000|2024-08-01 18:16:40|109572.6|109522.6|109567.4|109517.4|109574|109524|109566.9|109516.9|31
1722536210000|2024-08-01 18:16:50|109567.7|109517.7|109575.3|109525.3|109575.3|109525.3|109567.7|109517.7|20
1722536220000|2024-08-01 18:17:00|109575.5|109525.5|109572.7|109522.7|109575.7|109525.7|109572.7|109522.7|12
1722536230000|2024-08-01 18:17:10|109572.6|109522.6|109571.8|109521.8|109573.1|109523.1|109570.6|109520.6|30
1722536240000|2024-08-01 18:17:20|109571.9|109521.9|109577|109527|109578|109528|109571.9|109521.9|32
1722536250000|2024-08-01 18:17:30|109577.3|109527.3|109578.4|109528.4|109579.1|109529.1|109576.1|109526.1|25
1722536260000|2024-08-01 18:17:40|109579.1|109529.1|109582.4|109532.4|109582.4|109532.4|109578.5|109528.5|12
1722536270000|2024-08-01 18:17:50|109582.2|109532.2|109584.6|109534.6|109584.6|109534.6|109581.3|109531.3|9
1722536280000|2024-08-01 18:18:00|109585|109535|109585.7|109535.7|109587|109537|109585|109535|9
1722536290000|2024-08-01 18:18:10|109585.4|109535.4|109591.1|109541.1|109592.3|109542.3|109585.4|109535.4|33
1722536300000|2024-08-01 18:18:20|109591.4|109541.4|109589.1|109539.1|109591.4|109541.4|109586|109536|15
1722536310000|2024-08-01 18:18:30|109588.8|109538.8|109597.1|109547.1|109597.1|109547.1|109588.8|109538.8|15
1722536320000|2024-08-01 18:18:40|109597|109547|109601.9|109551.9|109601.9|109551.9|109596.9|109546.9|20
1722536330000|2024-08-01 18:18:50|109601.8|109551.8|109596.8|109546.8|109601.8|109551.8|109596.8|109546.8|9
1722536340000|2024-08-01 18:19:00|109597|109547|109594.5|109544.5|109597.9|109547.9|109593.5|109543.5|17
1722536350000|2024-08-01 18:19:10|109594.7|109544.7|109599.3|109549.3|109599.3|109549.3|109594|109544|12
1722536360000|2024-08-01 18:19:20|109599.5|109549.5|109597.2|109547.2|109600.1|109550.1|109596.5|109546.5|19
1722536370000|2024-08-01 18:19:30|109597.1|109547.1|109601.9|109551.9|109602.5|109552.5|109597.1|109547.1|16
1722536380000|2024-08-01 18:19:40|109602.5|109552.5|109603.1|109553.1|109604.9|109554.9|109602.5|109552.5|9
1722536390000|2024-08-01 18:19:50|109603.5|109553.5|109604.2|109554.2|109604.7|109554.7|109603.5|109553.5|8
1722536400000|2024-08-01 18:20:00|109604|109554|109597.2|109547.2|109604|109554|109595.7|109545.7|21
1722536410000|2024-08-01 18:20:10|109597|109547|109596|109546|109597|109547|109592.8|109542.8|25
1722536420000|2024-08-01 18:20:20|109595.5|109545.5|109595.3|109545.3|109596.7|109546.7|109595|109545|12
1722536430000|2024-08-01 18:20:30|109595.1|109545.1|109593.9|109543.9|109595.1|109545.1|109593.8|109543.8|14
1722536440000|2024-08-01 18:20:40|109593.5|109543.5|109590|109540|109593.5|109543.5|109584.9|109534.9|28
1722536450000|2024-08-01 18:20:50|109590.1|109540.1|109589.8|109539.8|109593|109543|109589.8|109539.8|23
1722536460000|2024-08-01 18:21:00|109589.3|109539.3|109579.9|109529.9|109589.9|109539.9|109579.9|109529.9|21
1722536470000|2024-08-01 18:21:10|109579.5|109529.5|109587.7|109537.7|109588.5|109538.5|109576.6|109526.6|32
1722536480000|2024-08-01 18:21:20|109586.6|109536.6|109590.2|109540.2|109590.2|109540.2|109586.2|109536.2|17
1722536490000|2024-08-01 18:21:30|109590.1|109540.1|109590.1|109540.1|109590.7|109540.7|109589.2|109539.2|14
1722536500000|2024-08-01 18:21:40|109590|109540|109589.5|109539.5|109591|109541|109589.3|109539.3|10
1722536510000|2024-08-01 18:21:50|109589.3|109539.3|109588.8|109538.8|109589.3|109539.3|109584.3|109534.3|20
1722536520000|2024-08-01 18:22:00|109587.7|109537.7|109582.4|109532.4|109587.7|109537.7|109582.4|109532.4|22
1722536530000|2024-08-01 18:22:10|109583.6|109533.6|109583|109533|109583.9|109533.9|109582.9|109532.9|10
1722536540000|2024-08-01 18:22:20|109582.7|109532.7|109580.2|109530.2|109582.7|109532.7|109579.3|109529.3|17
1722536550000|2024-08-01 18:22:30|109580.4|109530.4|109578.5|109528.5|109581.1|109531.1|109576.8|109526.8|23
1722536560000|2024-08-01 18:22:40|109578|109528|109583.7|109533.7|109583.9|109533.9|109578|109528|8
1722536570000|2024-08-01 18:22:50|109583.4|109533.4|109585.4|109535.4|109585.4|109535.4|109582.8|109532.8|13
1722536580000|2024-08-01 18:23:00|109586.1|109536.1|109590.4|109540.4|109590.4|109540.4|109586.1|109536.1|22
1722536590000|2024-08-01 18:23:10|109590.2|109540.2|109593.8|109543.8|109593.8|109543.8|109589.7|109539.7|17
1722536600000|2024-08-01 18:23:20|109593.6|109543.6|109592.9|109542.9|109594.1|109544.1|109591.5|109541.5|14
1722536610000|2024-08-01 18:23:30|109592.6|109542.6|109593.9|109543.9|109593.9|109543.9|109591.7|109541.7|17
1722536620000|2024-08-01 18:23:40|109593.8|109543.8|109597.6|109547.6|109597.6|109547.6|109593.1|109543.1|20
1722536630000|2024-08-01 18:23:50|109598.1|109548.1|109594.3|109544.3|109598.5|109548.5|109593.9|109543.9|17
1722536640000|2024-08-01 18:24:00|109594.6|109544.6|109593.9|109543.9|109595.3|109545.3|109593.7|109543.7|18
1722536650000|2024-08-01 18:24:10|109593.4|109543.4|109597|109547|109597.1|109547.1|109593.4|109543.4|13
1722536660000|2024-08-01 18:24:20|109596.6|109546.6|109595.3|109545.3|109596.6|109546.6|109594.9|109544.9|15
1722536670000|2024-08-01 18:24:30|109595.7|109545.7|109596.5|109546.5|109601.2|109551.2|109595.7|109545.7|23
1722536680000|2024-08-01 18:24:40|109597|109547|109604.1|109554.1|109604.6|109554.6|109596.8|109546.8|24
1722536690000|2024-08-01 18:24:50|109604.4|109554.4|109601.4|109551.4|109606.1|109556.1|109601|109551|19
1722536700000|2024-08-01 18:25:00|109600.8|109550.8|109606.3|109556.3|109606.5|109556.5|109600.8|109550.8|27
1722536710000|2024-08-01 18:25:10|109606.4|109556.4|109609.3|109559.3|109609.3|109559.3|109606.2|109556.2|17
1722536720000|2024-08-01 18:25:20|109609.4|109559.4|109616.3|109566.3|109616.3|109566.3|109608.1|109558.1|16
1722536730000|2024-08-01 18:25:30|109616.6|109566.6|109616.1|109566.1|109616.6|109566.6|109615.6|109565.6|11
1722536740000|2024-08-01 18:25:40|109616.4|109566.4|109612.8|109562.8|109618|109568|109612.1|109562.1|24
1722536750000|2024-08-01 18:25:50|109612.6|109562.6|109611.7|109561.7|109613.3|109563.3|109611.7|109561.7|13
1722536760000|2024-08-01 18:26:00|109611.6|109561.6|109616.4|109566.4|109616.4|109566.4|109611.6|109561.6|20
1722536770000|2024-08-01 18:26:10|109616.9|109566.9|109615.5|109565.5|109618.3|109568.3|109615.5|109565.5|14
1722536780000|2024-08-01 18:26:20|109615.3|109565.3|109638.5|109588.5|109641.1|109591.1|109615.2|109565.2|42
1722536790000|2024-08-01 18:26:30|109638.2|109588.2|109641.6|109591.6|109642|109592|109638.2|109588.2|21
1722536800000|2024-08-01 18:26:40|109641.5|109591.5|109642.5|109592.5|109642.7|109592.7|109641.1|109591.1|10
1722536810000|2024-08-01 18:26:50|109643.6|109593.6|109679.5|109629.5|109679.5|109629.5|109643.6|109593.6|26
1722536820000|2024-08-01 18:27:00|109680|109630|109682.5|109632.5|109683.3|109633.3|109680|109630|26
1722536830000|2024-08-01 18:27:10|109681.1|109631.1|109678.5|109628.5|109683.7|109633.7|109677.8|109627.8|27
1722536840000|2024-08-01 18:27:20|109678.2|109628.2|109681.4|109631.4|109681.8|109631.8|109675.3|109625.3|27
1722536850000|2024-08-01 18:27:30|109682.6|109632.6|109684.2|109634.2|109685.3|109635.3|109679|109629|34
1722536860000|2024-08-01 18:27:40|109683.4|109633.4|109681.9|109631.9|109685.2|109635.2|109680.7|109630.7|56
1722536870000|2024-08-01 18:27:50|109682|109632|109685.3|109635.3|109685.8|109635.8|109680.1|109630.1|45
1722536880000|2024-08-01 18:28:00|109684.9|109634.9|109687.9|109637.9|109693.9|109643.9|109684.9|109634.9|37
1722536890000|2024-08-01 18:28:10|109686.6|109636.6|109693.2|109643.2|109697.2|109647.2|109686.6|109636.6|33
1722536900000|2024-08-01 18:28:20|109691.8|109641.8|109691|109641|109697.2|109647.2|109687.2|109637.2|70
1722536910000|2024-08-01 18:28:30|109692.4|109642.4|109694.2|109644.2|109698.3|109648.3|109691.1|109641.1|57
1722536920000|2024-08-01 18:28:40|109693.6|109643.6|109691|109641|109694.4|109644.4|109687.4|109637.4|51
1722536930000|2024-08-01 18:28:50|109690.7|109640.7|109688.2|109638.2|109692|109642|109685.7|109635.7|22
1722536940000|2024-08-01 18:29:00|109688.4|109638.4|109681.8|109631.8|109688.8|109638.8|109680.4|109630.4|40
1722536950000|2024-08-01 18:29:10|109680.3|109630.3|109685.1|109635.1|109686.4|109636.4|109680.3|109630.3|35
1722536960000|2024-08-01 18:29:20|109685.2|109635.2|109683.8|109633.8|109686|109636|109682.7|109632.7|18
1722536970000|2024-08-01 18:29:30|109683.9|109633.9|109683.9|109633.9|109685.8|109635.8|109682.6|109632.6|29
1722536980000|2024-08-01 18:29:40|109683.7|109633.7|109684.7|109634.7|109685.1|109635.1|109681.9|109631.9|22
1722536990000|2024-08-01 18:29:50|109684.9|109634.9|109686.1|109636.1|109686.1|109636.1|109683.4|109633.4|7
1722537000000|2024-08-01 18:30:00|109686.3|109636.3|109687.4|109637.4|109687.6|109637.6|109685.6|109635.6|18
1722537010000|2024-08-01 18:30:10|109687.9|109637.9|109686|109636|109690.4|109640.4|109685.2|109635.2|19
1722537020000|2024-08-01 18:30:20|109687.2|109637.2|109688|109638|109688.2|109638.2|109686.1|109636.1|13
1722537030000|2024-08-01 18:30:30|109687.2|109637.2|109676.2|109626.2|109687.8|109637.8|109675.3|109625.3|30
1722537040000|2024-08-01 18:30:40|109675.9|109625.9|109673|109623|109678.9|109628.9|109671.5|109621.5|39
1722537050000|2024-08-01 18:30:50|109672.7|109622.7|109677.3|109627.3|109677.3|109627.3|109672|109622|15
1722537060000|2024-08-01 18:31:00|109678.1|109628.1|109684.6|109634.6|109685.2|109635.2|109678.1|109628.1|25
1722537070000|2024-08-01 18:31:10|109684.5|109634.5|109684.6|109634.6|109687.2|109637.2|109683.3|109633.3|21
1722537080000|2024-08-01 18:31:20|109684|109634|109693.8|109643.8|109693.8|109643.8|109684|109634|21
1722537090000|2024-08-01 18:31:30|109694|109644|109686.4|109636.4|109694|109644|109685.6|109635.6|19
1722537100000|2024-08-01 18:31:40|109687|109637|109685.8|109635.8|109687.3|109637.3|109685.2|109635.2|17
1722537110000|2024-08-01 18:31:50|109686.2|109636.2|109687.4|109637.4|109688.1|109638.1|109685.9|109635.9|15
1722537120000|2024-08-01 18:32:00|109688.2|109638.2|109673.8|109623.8|109688.2|109638.2|109673|109623|32
1722537130000|2024-08-01 18:32:10|109673.5|109623.5|109672.5|109622.5|109673.8|109623.8|109671.8|109621.8|17
1722537140000|2024-08-01 18:32:20|109672.8|109622.8|109678.7|109628.7|109680.4|109630.4|109672.8|109622.8|23
1722537150000|2024-08-01 18:32:30|109679.6|109629.6|109676.3|109626.3|109679.8|109629.8|109676.3|109626.3|14
1722537160000|2024-08-01 18:32:40|109676.5|109626.5|109677.1|109627.1|109677.4|109627.4|109675|109625|14
1722537170000|2024-08-01 18:32:50|109677.2|109627.2|109678|109628|109678.4|109628.4|109676.7|109626.7|13
1722537180000|2024-08-01 18:33:00|109678.4|109628.4|109682.1|109632.1|109683.8|109633.8|109678.3|109628.3|16
1722537190000|2024-08-01 18:33:10|109681.3|109631.3|109681.5|109631.5|109681.9|109631.9|109679.5|109629.5|16
1722537200000|2024-08-01 18:33:20|109681.3|109631.3|109679|109629|109682.1|109632.1|109679|109629|7
1722537210000|2024-08-01 18:33:30|109679.1|109629.1|109678.6|109628.6|109680.6|109630.6|109677.9|109627.9|17
1722537220000|2024-08-01 18:33:40|109679.7|109629.7|109682.2|109632.2|109682.3|109632.3|109678.7|109628.7|29
1722537230000|2024-08-01 18:33:50|109682.7|109632.7|109681.8|109631.8|109683.7|109633.7|109681.8|109631.8|24
1722537240000|2024-08-01 18:34:00|109681.7|109631.7|109672|109622|109682.4|109632.4|109670.8|109620.8|23
1722537250000|2024-08-01 18:34:10|109673.5|109623.5|109672.5|109622.5|109674.6|109624.6|109672.1|109622.1|17
1722537260000|2024-08-01 18:34:20|109672.8|109622.8|109674.4|109624.4|109674.7|109624.7|109672|109622|20
1722537270000|2024-08-01 18:34:30|109675|109625|109676.6|109626.6|109677.3|109627.3|109675|109625|6
1722537280000|2024-08-01 18:34:40|109676.3|109626.3|109678.4|109628.4|109678.4|109628.4|109675.5|109625.5|11
1722537290000|2024-08-01 18:34:50|109679.6|109629.6|109674.8|109624.8|109679.8|109629.8|109674.8|109624.8|20
1722537300000|2024-08-01 18:35:00|109674.6|109624.6|109667|109617|109674.6|109624.6|109667|109617|21
1722537310000|2024-08-01 18:35:10|109665.1|109615.1|109663.1|109613.1|109665.1|109615.1|109663|109613|8
1722537320000|2024-08-01 18:35:20|109663.4|109613.4|109664.7|109614.7|109665|109615|109663.2|109613.2|8
1722537330000|2024-08-01 18:35:30|109666.7|109616.7|109661.2|109611.2|109666.7|109616.7|109661|109611|13
1722537340000|2024-08-01 18:35:40|109663.4|109613.4|109661.7|109611.7|109663.4|109613.4|109661.7|109611.7|8
1722537350000|2024-08-01 18:35:50|109661.6|109611.6|109661.8|109611.8|109661.8|109611.8|109661.1|109611.1|6
1722537360000|2024-08-01 18:36:00|109661.4|109611.4|109639.7|109589.7|109661.4|109611.4|109638.5|109588.5|34
1722537370000|2024-08-01 18:36:10|109639.8|109589.8|109631.2|109581.2|109639.9|109589.9|109629.4|109579.4|47
1722537380000|2024-08-01 18:36:20|109630.7|109580.7|109637.9|109587.9|109639|109589|109630.7|109580.7|46
1722537390000|2024-08-01 18:36:30|109638.7|109588.7|109644.8|109594.8|109644.8|109594.8|109637.6|109587.6|36
1722537400000|2024-08-01 18:36:40|109643.9|109593.9|109640.1|109590.1|109644|109594|109640.1|109590.1|18
1722537410000|2024-08-01 18:36:50|109638.7|109588.7|109633|109583|109638.7|109588.7|109632.3|109582.3|39
1722537420000|2024-08-01 18:37:00|109632.7|109582.7|109618|109568|109633.3|109583.3|109618|109568|38
1722537430000|2024-08-01 18:37:10|109618.1|109568.1|109623.9|109573.9|109625.7|109575.7|109616.9|109566.9|30
1722537440000|2024-08-01 18:37:20|109623.6|109573.6|109626.8|109576.8|109627|109577|109620.2|109570.2|34
1722537450000|2024-08-01 18:37:30|109625.1|109575.1|109623.3|109573.3|109627|109577|109621.6|109571.6|27
1722537460000|2024-08-01 18:37:40|109622.6|109572.6|109633.5|109583.5|109634.4|109584.4|109622.6|109572.6|28
1722537470000|2024-08-01 18:37:50|109633.7|109583.7|109640.1|109590.1|109640.1|109590.1|109633.7|109583.7|38
1722537480000|2024-08-01 18:38:00|109639.9|109589.9|109638.4|109588.4|109639.9|109589.9|109637.4|109587.4|20
1722537490000|2024-08-01 18:38:10|109637.1|109587.1|109636.4|109586.4|109638.9|109588.9|109634.6|109584.6|34
1722537500000|2024-08-01 18:38:20|109636.5|109586.5|109638.1|109588.1|109640.7|109590.7|109634.8|109584.8|22
1722537510000|2024-08-01 18:38:30|109638|109588|109635.1|109585.1|109638|109588|109635|109585|20
1722537520000|2024-08-01 18:38:40|109635.2|109585.2|109632.6|109582.6|109635.2|109585.2|109631.5|109581.5|21
1722537530000|2024-08-01 18:38:50|109631.7|109581.7|109634|109584|109636.1|109586.1|109631.7|109581.7|33
1722537540000|2024-08-01 18:39:00|109634.1|109584.1|109620.8|109570.8|109635.1|109585.1|109620.2|109570.2|41
1722537550000|2024-08-01 18:39:10|109620.4|109570.4|109596.5|109546.5|109625.3|109575.3|109596.5|109546.5|43
1722537560000|2024-08-01 18:39:20|109596.7|109546.7|109601.7|109551.7|109602.3|109552.3|109591.6|109541.6|43
1722537570000|2024-08-01 18:39:30|109601.3|109551.3|109599.4|109549.4|109601.3|109551.3|109597|109547|44
1722537580000|2024-08-01 18:39:40|109599.8|109549.8|109597.7|109547.7|109600.2|109550.2|109596.4|109546.4|48
1722537590000|2024-08-01 18:39:50|109595.1|109545.1|109596.8|109546.8|109598.7|109548.7|109595.1|109545.1|41
1722537600000|2024-08-01 18:40:00|109596.9|109546.9|109595|109545|109600|109550|109593.9|109543.9|43
1722537610000|2024-08-01 18:40:10|109598.2|109548.2|109592.6|109542.6|109598.3|109548.3|109590.3|109540.3|43
1722537620000|2024-08-01 18:40:20|109591.9|109541.9|109592.4|109542.4|109595.5|109545.5|109589.6|109539.6|45
1722537630000|2024-08-01 18:40:30|109593.5|109543.5|109578.7|109528.7|109605.5|109555.5|109578.7|109528.7|48
1722537640000|2024-08-01 18:40:40|109578.6|109528.6|109599.5|109549.5|109599.8|109549.8|109578.6|109528.6|50
1722537650000|2024-08-01 18:40:50|109599.6|109549.6|109606.7|109556.7|109606.9|109556.9|109594.7|109544.7|38
1722537660000|2024-08-01 18:41:00|109604.5|109554.5|109605.7|109555.7|109608.9|109558.9|109602.1|109552.1|40
1722537670000|2024-08-01 18:41:10|109606.4|109556.4|109622.4|109572.4|109623.8|109573.8|109605.9|109555.9|48
1722537680000|2024-08-01 18:41:20|109624.4|109574.4|109609.2|109559.2|109626.8|109576.8|109608.3|109558.3|47
1722537690000|2024-08-01 18:41:30|109609.4|109559.4|109622.2|109572.2|109624.2|109574.2|109598.6|109548.6|45
1722537700000|2024-08-01 18:41:40|109623.6|109573.6|109617.8|109567.8|109624.6|109574.6|109613.9|109563.9|46
1722537710000|2024-08-01 18:41:50|109618.8|109568.8|109621.3|109571.3|109622.8|109572.8|109615.7|109565.7|40
1722537720000|2024-08-01 18:42:00|109621.2|109571.2|109621.3|109571.3|109624.3|109574.3|109619.4|109569.4|40
1722537730000|2024-08-01 18:42:10|109621.8|109571.8|109618|109568|109622.7|109572.7|109617.1|109567.1|50
1722537740000|2024-08-01 18:42:20|109617.7|109567.7|109612.4|109562.4|109618.2|109568.2|109610.4|109560.4|61
1722537750000|2024-08-01 18:42:30|109612.5|109562.5|109616.9|109566.9|109620.1|109570.1|109610.3|109560.3|63
1722537760000|2024-08-01 18:42:40|109616.6|109566.6|109617|109567|109617.2|109567.2|109609.8|109559.8|52
1722537770000|2024-08-01 18:42:50|109616.8|109566.8|109620.9|109570.9|109622.6|109572.6|109614.7|109564.7|58
1722537780000|2024-08-01 18:43:00|109621.4|109571.4|109626.9|109576.9|109626.9|109576.9|109619|109569|49
1722537790000|2024-08-01 18:43:10|109627.7|109577.7|109610.8|109560.8|109627.7|109577.7|109608.8|109558.8|50
1722537800000|2024-08-01 18:43:20|109611.1|109561.1|109613|109563|109614.8|109564.8|109608.4|109558.4|44
1722537810000|2024-08-01 18:43:30|109613.6|109563.6|109612.4|109562.4|109615.5|109565.5|109611.1|109561.1|37
1722537820000|2024-08-01 18:43:40|109612.9|109562.9|109611.4|109561.4|109613.5|109563.5|109609.7|109559.7|31
1722537830000|2024-08-01 18:43:50|109610.8|109560.8|109617.5|109567.5|109618.9|109568.9|109610.2|109560.2|40
1722537840000|2024-08-01 18:44:00|109617.7|109567.7|109621.9|109571.9|109624.5|109574.5|109617.7|109567.7|43
1722537850000|2024-08-01 18:44:10|109623.8|109573.8|109628|109578|109631.1|109581.1|109621.5|109571.5|47
1722537860000|2024-08-01 18:44:20|109628.2|109578.2|109627.5|109577.5|109630.2|109580.2|109625.5|109575.5|45
1722537870000|2024-08-01 18:44:30|109627.8|109577.8|109628|109578|109630|109580|109626.2|109576.2|29
1722537880000|2024-08-01 18:44:40|109628.3|109578.3|109625.9|109575.9|109629.8|109579.8|109621.9|109571.9|48
1722537890000|2024-08-01 18:44:50|109625.8|109575.8|109628.1|109578.1|109634.5|109584.5|109624|109574|61
1722537900000|2024-08-01 18:45:00|109628.6|109578.6|109628.9|109578.9|109631.4|109581.4|109624.5|109574.5|46
1722537910000|2024-08-01 18:45:10|109629|109579|109623|109573|109630.2|109580.2|109622.4|109572.4|38
1722537920000|2024-08-01 18:45:20|109623.1|109573.1|109631.5|109581.5|109631.6|109581.6|109621.6|109571.6|50
1722537930000|2024-08-01 18:45:30|109632.1|109582.1|109633.8|109583.8|109634.5|109584.5|109632.1|109582.1|16
1722537940000|2024-08-01 18:45:40|109634.2|109584.2|109629.4|109579.4|109636.9|109586.9|109627.7|109577.7|40
1722537950000|2024-08-01 18:45:50|109629.1|109579.1|109635.3|109585.3|109635.3|109585.3|109626.3|109576.3|47
1722537960000|2024-08-01 18:46:00|109635.7|109585.7|109612.7|109562.7|109635.7|109585.7|109611.9|109561.9|41
1722537970000|2024-08-01 18:46:10|109613.4|109563.4|109624.5|109574.5|109624.7|109574.7|109611.1|109561.1|42
1722537980000|2024-08-01 18:46:20|109624.8|109574.8|109627.8|109577.8|109630.2|109580.2|109623.1|109573.1|42
1722537990000|2024-08-01 18:46:30|109628.5|109578.5|109627|109577|109629.6|109579.6|109626.4|109576.4|24
1722538000000|2024-08-01 18:46:40|109626.4|109576.4|109628.7|109578.7|109629.2|109579.2|109626.1|109576.1|28
1722538010000|2024-08-01 18:46:50|109628.9|109578.9|109630.1|109580.1|109631.5|109581.5|109628.9|109578.9|18
1722538020000|2024-08-01 18:47:00|109630.7|109580.7|109635.3|109585.3|109636.7|109586.7|109630.4|109580.4|32
1722538030000|2024-08-01 18:47:10|109635|109585|109635.6|109585.6|109637.8|109587.8|109635|109585|20
1722538040000|2024-08-01 18:47:20|109636.4|109586.4|109646.3|109596.3|109647.8|109597.8|109636.4|109586.4|43
1722538050000|2024-08-01 18:47:30|109646.9|109596.9|109617.9|109567.9|109646.9|109596.9|109617.3|109567.3|45
1722538060000|2024-08-01 18:47:40|109615.9|109565.9|109634.3|109584.3|109634.3|109584.3|109613.5|109563.5|45
1722538070000|2024-08-01 18:47:50|109634.4|109584.4|109635.7|109585.7|109637.7|109587.7|109634.4|109584.4|24
1722538080000|2024-08-01 18:48:00|109635.6|109585.6|109639.7|109589.7|109641.4|109591.4|109635.6|109585.6|26
1722538090000|2024-08-01 18:48:10|109639.6|109589.6|109645.8|109595.8|109645.9|109595.9|109636.5|109586.5|29
1722538100000|2024-08-01 18:48:20|109645.7|109595.7|109635.1|109585.1|109645.7|109595.7|109633.8|109583.8|33
1722538110000|2024-08-01 18:48:30|109634.7|109584.7|109634.1|109584.1|109635.2|109585.2|109629|109579|46
1722538120000|2024-08-01 18:48:40|109632.9|109582.9|109635.1|109585.1|109635.1|109585.1|109632.9|109582.9|17
1722538130000|2024-08-01 18:48:50|109634.5|109584.5|109636.5|109586.5|109636.6|109586.6|109632.5|109582.5|33
1722538140000|2024-08-01 18:49:00|109637.6|109587.6|109643.6|109593.6|109644.1|109594.1|109637.4|109587.4|27
1722538150000|2024-08-01 18:49:10|109644|109594|109644.9|109594.9|109646.7|109596.7|109643.4|109593.4|37
1722538160000|2024-08-01 18:49:20|109644.3|109594.3|109641.5|109591.5|109645.6|109595.6|109640.5|109590.5|61
1722538170000|2024-08-01 18:49:30|109641.4|109591.4|109641.1|109591.1|109641.6|109591.6|109639|109589|31
1722538180000|2024-08-01 18:49:40|109640.4|109590.4|109644.3|109594.3|109644.6|109594.6|109639.3|109589.3|66
1722538190000|2024-08-01 18:49:50|109644.2|109594.2|109645|109595|109651.8|109601.8|109644.2|109594.2|59
1722538200000|2024-08-01 18:50:00|109647.9|109597.9|109645.4|109595.4|109649|109599|109643.1|109593.1|45
1722538210000|2024-08-01 18:50:10|109646.1|109596.1|109650.2|109600.2|109650.7|109600.7|109645|109595|47
1722538220000|2024-08-01 18:50:20|109651.1|109601.1|109645.6|109595.6|109652.7|109602.7|109644.7|109594.7|53
1722538230000|2024-08-01 18:50:30|109644.9|109594.9|109656.9|109606.9|109656.9|109606.9|109643.6|109593.6|57
1722538240000|2024-08-01 18:50:40|109656.5|109606.5|109661.5|109611.5|109661.9|109611.9|109655|109605|62
1722538250000|2024-08-01 18:50:50|109661.7|109611.7|109652.8|109602.8|109661.7|109611.7|109648.9|109598.9|65
1722538260000|2024-08-01 18:51:00|109652.1|109602.1|109660|109610|109660|109610|109650.1|109600.1|58
1722538270000|2024-08-01 18:51:10|109659.8|109609.8|109656.9|109606.9|109661.7|109611.7|109654.4|109604.4|60
1722538280000|2024-08-01 18:51:20|109658.2|109608.2|109654.2|109604.2|109660.1|109610.1|109650.4|109600.4|59
1722538290000|2024-08-01 18:51:30|109654.3|109604.3|109649.4|109599.4|109657.5|109607.5|109648.8|109598.8|59
1722538300000|2024-08-01 18:51:40|109649.1|109599.1|109660.9|109610.9|109660.9|109610.9|109649.1|109599.1|52
1722538310000|2024-08-01 18:51:50|109661.6|109611.6|109655.7|109605.7|109662.6|109612.6|109654.8|109604.8|55
1722538320000|2024-08-01 18:52:00|109656.4|109606.4|109649.2|109599.2|109656.4|109606.4|109648.4|109598.4|41
1722538330000|2024-08-01 18:52:10|109649.3|109599.3|109649.9|109599.9|109652.1|109602.1|109648.2|109598.2|34
1722538340000|2024-08-01 18:52:20|109648.7|109598.7|109650.7|109600.7|109652.6|109602.6|109648.7|109598.7|42
1722538350000|2024-08-01 18:52:30|109651.5|109601.5|109656.4|109606.4|109656.7|109606.7|109649.6|109599.6|37
1722538360000|2024-08-01 18:52:40|109656.9|109606.9|109657.1|109607.1|109657.8|109607.8|109655.9|109605.9|33
1722538370000|2024-08-01 18:52:50|109657|109607|109658.3|109608.3|109660.1|109610.1|109656.2|109606.2|40
1722538380000|2024-08-01 18:53:00|109658.7|109608.7|109664.5|109614.5|109664.5|109614.5|109656.7|109606.7|42
1722538390000|2024-08-01 18:53:10|109664.7|109614.7|109671.7|109621.7|109672.2|109622.2|109663.5|109613.5|43
1722538400000|2024-08-01 18:53:20|109671.6|109621.6|109662.4|109612.4|109671.6|109621.6|109660.1|109610.1|34
1722538410000|2024-08-01 18:53:30|109662.2|109612.2|109656.8|109606.8|109662.6|109612.6|109654.3|109604.3|30
1722538420000|2024-08-01 18:53:40|109655.7|109605.7|109653.3|109603.3|109655.9|109605.9|109652.9|109602.9|21
1722538430000|2024-08-01 18:53:50|109653.5|109603.5|109639.1|109589.1|109653.6|109603.6|109639.1|109589.1|25
1722538440000|2024-08-01 18:54:00|109639|109589|109637.5|109587.5|109639|109589|109634.4|109584.4|41
1722538450000|2024-08-01 18:54:10|109637.9|109587.9|109642.7|109592.7|109642.7|109592.7|109635.8|109585.8|17
1722538460000|2024-08-01 18:54:20|109642.6|109592.6|109641.7|109591.7|109646.4|109596.4|109641.7|109591.7|32
1722538470000|2024-08-01 18:54:30|109641.8|109591.8|109642.2|109592.2|109643.1|109593.1|109638.8|109588.8|30
1722538480000|2024-08-01 18:54:40|109642|109592|109646.8|109596.8|109647.3|109597.3|109642|109592|32
1722538490000|2024-08-01 18:54:50|109646.9|109596.9|109644.3|109594.3|109647|109597|109643.4|109593.4|36
1722538500000|2024-08-01 18:55:00|109644.6|109594.6|109647.7|109597.7|109648.7|109598.7|109644.6|109594.6|42
1722538510000|2024-08-01 18:55:10|109647.5|109597.5|109659.3|109609.3|109662.6|109612.6|109647.3|109597.3|46
1722538520000|2024-08-01 18:55:20|109658.9|109608.9|109661.8|109611.8|109662.8|109612.8|109658.9|109608.9|29
1722538530000|2024-08-01 18:55:30|109661.2|109611.2|109662.2|109612.2|109663.6|109613.6|109660.7|109610.7|40
1722538540000|2024-08-01 18:55:40|109662.6|109612.6|109660.3|109610.3|109663.1|109613.1|109660.3|109610.3|29
1722538550000|2024-08-01 18:55:50|109660.1|109610.1|109657.7|109607.7|109660.1|109610.1|109656.5|109606.5|29
1722538560000|2024-08-01 18:56:00|109657.5|109607.5|109649.8|109599.8|109658.1|109608.1|109649.6|109599.6|37
1722538570000|2024-08-01 18:56:10|109649.6|109599.6|109643.3|109593.3|109652.1|109602.1|109642.9|109592.9|33
1722538580000|2024-08-01 18:56:20|109643.1|109593.1|109654.6|109604.6|109664.8|109614.8|109639.5|109589.5|50
1722538590000|2024-08-01 18:56:30|109653.4|109603.4|109647.1|109597.1|109653.4|109603.4|109646.8|109596.8|23
1722538600000|2024-08-01 18:56:40|109646.3|109596.3|109648.9|109598.9|109649.7|109599.7|109645.3|109595.3|17
1722538610000|2024-08-01 18:56:50|109648.8|109598.8|109647.3|109597.3|109652.4|109602.4|109647.3|109597.3|23
1722538620000|2024-08-01 18:57:00|109647.1|109597.1|109646.6|109596.6|109647.1|109597.1|109645.2|109595.2|20
1722538630000|2024-08-01 18:57:10|109646.3|109596.3|109641.5|109591.5|109646.3|109596.3|109641|109591|20
1722538640000|2024-08-01 18:57:20|109641|109591|109632.5|109582.5|109641.2|109591.2|109630.6|109580.6|31
1722538650000|2024-08-01 18:57:30|109632.2|109582.2|109635.1|109585.1|109635.1|109585.1|109626.6|109576.6|26
1722538660000|2024-08-01 18:57:40|109635.3|109585.3|109628.1|109578.1|109640.2|109590.2|109624.3|109574.3|36
1722538670000|2024-08-01 18:57:50|109628|109578|109630|109580|109631.9|109581.9|109625.3|109575.3|36
1722538680000|2024-08-01 18:58:00|109630.3|109580.3|109633.6|109583.6|109633.8|109583.8|109627.8|109577.8|33
1722538690000|2024-08-01 18:58:10|109633.9|109583.9|109620.8|109570.8|109634.5|109584.5|109620.8|109570.8|21
1722538700000|2024-08-01 18:58:20|109620.5|109570.5|109620.6|109570.6|109621.6|109571.6|109619.3|109569.3|15
1722538710000|2024-08-01 18:58:30|109620.8|109570.8|109628.7|109578.7|109628.7|109578.7|109620.8|109570.8|18
1722538720000|2024-08-01 18:58:40|109621.9|109571.9|109629.4|109579.4|109630.6|109580.6|109621.9|109571.9|34
1722538730000|2024-08-01 18:58:50|109632.2|109582.2|109633.5|109583.5|109633.8|109583.8|109626.6|109576.6|29
1722538740000|2024-08-01 18:59:00|109633.6|109583.6|109634.7|109584.7|109634.7|109584.7|109633.6|109583.6|9
1722538750000|2024-08-01 18:59:10|109626.1|109576.1|109631.3|109581.3|109631.3|109581.3|109625.1|109575.1|35
1722538760000|2024-08-01 18:59:20|109631.1|109581.1|109625.4|109575.4|109631.3|109581.3|109623.6|109573.6|33
1722538770000|2024-08-01 18:59:30|109626.1|109576.1|109648.8|109598.8|109653.6|109603.6|109623.2|109573.2|59
1722538780000|2024-08-01 18:59:40|109648.9|109598.9|109630.7|109580.7|109653.2|109603.2|109630.5|109580.5|36
1722538790000|2024-08-01 18:59:50|109630.5|109580.5|109651.1|109601.1|109651.1|109601.1|109630.5|109580.5|35
1722538800000|2024-08-01 19:00:00|109651|109601|109658.5|109608.5|109658.5|109608.5|109649.8|109599.8|29
1722538810000|2024-08-01 19:00:10|109658.6|109608.6|109659.1|109609.1|109660.9|109610.9|109657.7|109607.7|40
1722538820000|2024-08-01 19:00:20|109659.4|109609.4|109663.2|109613.2|109663.5|109613.5|109659.4|109609.4|25
1722538830000|2024-08-01 19:00:30|109663.3|109613.3|109662.6|109612.6|109664.9|109614.9|109659.8|109609.8|23
1722538840000|2024-08-01 19:00:40|109661.3|109611.3|109663.8|109613.8|109664.1|109614.1|109660.4|109610.4|22
1722538850000|2024-08-01 19:00:50|109663.4|109613.4|109665.3|109615.3|109668.6|109618.6|109663|109613|30
1722538860000|2024-08-01 19:01:00|109665.1|109615.1|109665.7|109615.7|109665.8|109615.8|109661.7|109611.7|50
1722538870000|2024-08-01 19:01:10|109665.9|109615.9|109676.4|109626.4|109676.7|109626.7|109665.9|109615.9|31
1722538880000|2024-08-01 19:01:20|109676.3|109626.3|109671.6|109621.6|109676.6|109626.6|109670.1|109620.1|25
1722538890000|2024-08-01 19:01:30|109671.8|109621.8|109675.7|109625.7|109675.7|109625.7|109671.8|109621.8|15
1722538900000|2024-08-01 19:01:40|109675.4|109625.4|109673|109623|109675.4|109625.4|109673|109623|12
1722538910000|2024-08-01 19:01:50|109672.8|109622.8|109669.2|109619.2|109673.7|109623.7|109669.2|109619.2|16
1722538920000|2024-08-01 19:02:00|109668.9|109618.9|109669.9|109619.9|109669.9|109619.9|109668.5|109618.5|19
1722538930000|2024-08-01 19:02:10|109669.8|109619.8|109664.2|109614.2|109669.9|109619.9|109664.2|109614.2|15
1722538940000|2024-08-01 19:02:20|109664|109614|109666.3|109616.3|109667.4|109617.4|109659.9|109609.9|25
1722538950000|2024-08-01 19:02:30|109666.2|109616.2|109658.4|109608.4|109666.7|109616.7|109655.1|109605.1|31
1722538960000|2024-08-01 19:02:40|109657.9|109607.9|109660.7|109610.7|109661.1|109611.1|109656.2|109606.2|17
1722538970000|2024-08-01 19:02:50|109660.6|109610.6|109660.9|109610.9|109661.5|109611.5|109659.1|109609.1|18
1722538980000|2024-08-01 19:03:00|109660.8|109610.8|109661.8|109611.8|109662.4|109612.4|109659.3|109609.3|17
1722538990000|2024-08-01 19:03:10|109661.1|109611.1|109666.9|109616.9|109666.9|109616.9|109661.1|109611.1|16
1722539000000|2024-08-01 19:03:20|109666.3|109616.3|109666|109616|109667.4|109617.4|109666|109616|10
1722539010000|2024-08-01 19:03:30|109664.9|109614.9|109659.7|109609.7|109665.1|109615.1|109659.7|109609.7|23
1722539020000|2024-08-01 19:03:40|109659.5|109609.5|109665.2|109615.2|109667.4|109617.4|109659.5|109609.5|26
1722539030000|2024-08-01 19:03:50|109665.5|109615.5|109660.6|109610.6|109665.5|109615.5|109660.6|109610.6|20
1722539040000|2024-08-01 19:04:00|109660.5|109610.5|109659.9|109609.9|109665.2|109615.2|109659.5|109609.5|28
1722539050000|2024-08-01 19:04:10|109659.7|109609.7|109664.2|109614.2|109664.2|109614.2|109657.2|109607.2|30
1722539060000|2024-08-01 19:04:20|109665.4|109615.4|109666.6|109616.6|109666.6|109616.6|109665.4|109615.4|10
1722539070000|2024-08-01 19:04:30|109666.5|109616.5|109669.6|109619.6|109670.1|109620.1|109666|109616|16
1722539080000|2024-08-01 19:04:40|109669.5|109619.5|109664|109614|109670.9|109620.9|109664|109614|12
1722539090000|2024-08-01 19:04:50|109663.5|109613.5|109664.3|109614.3|109665.2|109615.2|109662.1|109612.1|18
1722539100000|2024-08-01 19:05:00|109664.8|109614.8|109662.9|109612.9|109665|109615|109662.9|109612.9|18
1722539110000|2024-08-01 19:05:10|109663|109613|109662.5|109612.5|109664|109614|109661.3|109611.3|17
1722539120000|2024-08-01 19:05:20|109661.8|109611.8|109655.2|109605.2|109662.5|109612.5|109654.8|109604.8|32
1722539130000|2024-08-01 19:05:30|109655|109605|109659.2|109609.2|109660.5|109610.5|109653.7|109603.7|31
1722539140000|2024-08-01 19:05:40|109658.8|109608.8|109661.9|109611.9|109663.9|109613.9|109658.8|109608.8|14
1722539150000|2024-08-01 19:05:50|109663|109613|109673|109623|109673|109623|109663|109613|23
1722539160000|2024-08-01 19:06:00|109673.1|109623.1|109667|109617|109673.1|109623.1|109666.2|109616.2|25
1722539170000|2024-08-01 19:06:10|109667.1|109617.1|109671.9|109621.9|109672.3|109622.3|109666.4|109616.4|20
1722539180000|2024-08-01 19:06:20|109671.1|109621.1|109675.8|109625.8|109677.1|109627.1|109671.1|109621.1|16
1722539190000|2024-08-01 19:06:30|109675.5|109625.5|109675.6|109625.6|109675.6|109625.6|109675|109625|8
1722539200000|2024-08-01 19:06:40|109675.7|109625.7|109677.2|109627.2|109679.3|109629.3|109675.6|109625.6|25
1722539210000|2024-08-01 19:06:50|109678|109628|109677|109627|109678.5|109628.5|109676.3|109626.3|11
1722539220000|2024-08-01 19:07:00|109677.2|109627.2|109672.1|109622.1|109677.2|109627.2|109666.5|109616.5|34
1722539230000|2024-08-01 19:07:10|109672.3|109622.3|109671.7|109621.7|109675|109625|109671.7|109621.7|18
1722539240000|2024-08-01 19:07:20|109671.5|109621.5|109668.6|109618.6|109673.7|109623.7|109668.6|109618.6|23
1722539250000|2024-08-01 19:07:30|109668.2|109618.2|109671|109621|109671|109621|109668.2|109618.2|21
1722539260000|2024-08-01 19:07:40|109671.9|109621.9|109669.5|109619.5|109673.8|109623.8|109669.5|109619.5|28
1722539270000|2024-08-01 19:07:50|109669.4|109619.4|109669|109619|109669.4|109619.4|109667.4|109617.4|19
1722539280000|2024-08-01 19:08:00|109668.1|109618.1|109661.4|109611.4|109668.1|109618.1|109659.3|109609.3|31
1722539290000|2024-08-01 19:08:10|109662.3|109612.3|109664.2|109614.2|109664.4|109614.4|109660.2|109610.2|18
1722539300000|2024-08-01 19:08:20|109664.5|109614.5|109664|109614|109665.9|109615.9|109662.6|109612.6|21
1722539310000|2024-08-01 19:08:30|109662.2|109612.2|109662.4|109612.4|109662.4|109612.4|109662.2|109612.2|2
1722539320000|2024-08-01 19:08:40|109661.8|109611.8|109661.2|109611.2|109663.7|109613.7|109660.2|109610.2|12
1722539330000|2024-08-01 19:08:50|109661.9|109611.9|109662.4|109612.4|109662.8|109612.8|109661.5|109611.5|23
1722539340000|2024-08-01 19:09:00|109663.4|109613.4|109664.9|109614.9|109664.9|109614.9|109663.1|109613.1|12
1722539350000|2024-08-01 19:09:10|109664|109614|109664.5|109614.5|109665.4|109615.4|109663.6|109613.6|11
1722539360000|2024-08-01 19:09:20|109664.2|109614.2|109665.3|109615.3|109665.5|109615.5|109663.2|109613.2|14
1722539370000|2024-08-01 19:09:30|109665|109615|109661.8|109611.8|109665|109615|109660.7|109610.7|13
1722539380000|2024-08-01 19:09:40|109661.4|109611.4|109653.3|109603.3|109661.4|109611.4|109652|109602|20
1722539390000|2024-08-01 19:09:50|109653.5|109603.5|109650.6|109600.6|109653.5|109603.5|109650.6|109600.6|12
1722539400000|2024-08-01 19:10:00|109651.2|109601.2|109650.4|109600.4|109651.4|109601.4|109650.3|109600.3|13
1722539410000|2024-08-01 19:10:10|109650.7|109600.7|109653.1|109603.1|109653.1|109603.1|109649.6|109599.6|13
1722539420000|2024-08-01 19:10:20|109655|109605|109651.3|109601.3|109655.4|109605.4|109650.4|109600.4|18
1722539430000|2024-08-01 19:10:30|109651|109601|109644.5|109594.5|109651|109601|109644.3|109594.3|17
1722539440000|2024-08-01 19:10:40|109644.8|109594.8|109642.3|109592.3|109644.9|109594.9|109642.3|109592.3|14
1722539450000|2024-08-01 19:10:50|109639.9|109589.9|109646|109596|109646|109596|109637.3|109587.3|25
1722539460000|2024-08-01 19:11:00|109646.1|109596.1|109645.7|109595.7|109646.1|109596.1|109645.2|109595.2|10
1722539470000|2024-08-01 19:11:10|109645.9|109595.9|109642.4|109592.4|109645.9|109595.9|109640.5|109590.5|12
1722539480000|2024-08-01 19:11:20|109642.5|109592.5|109643.2|109593.2|109643.5|109593.5|109640.1|109590.1|14
1722539490000|2024-08-01 19:11:30|109642.8|109592.8|109650.5|109600.5|109650.5|109600.5|109642.8|109592.8|15
1722539500000|2024-08-01 19:11:40|109650|109600|109648.8|109598.8|109651|109601|109648.5|109598.5|15
1722539510000|2024-08-01 19:11:50|109648.7|109598.7|109645.4|109595.4|109648.7|109598.7|109644.4|109594.4|14
1722539520000|2024-08-01 19:12:00|109645.9|109595.9|109646|109596|109646.4|109596.4|109645.5|109595.5|13
1722539530000|2024-08-01 19:12:10|109645.8|109595.8|109644.4|109594.4|109645.8|109595.8|109644|109594|5
1722539540000|2024-08-01 19:12:20|109644.3|109594.3|109640.8|109590.8|109644.3|109594.3|109639.9|109589.9|17
1722539550000|2024-08-01 19:12:30|109639.8|109589.8|109630.9|109580.9|109639.8|109589.8|109630.1|109580.1|20
1722539560000|2024-08-01 19:12:40|109631.4|109581.4|109631.2|109581.2|109632.4|109582.4|109630.8|109580.8|13
1722539570000|2024-08-01 19:12:50|109630.3|109580.3|109621.8|109571.8|109630.3|109580.3|109620.9|109570.9|21
1722539580000|2024-08-01 19:13:00|109622.2|109572.2|109627.4|109577.4|109628.9|109578.9|109622.2|109572.2|19
1722539590000|2024-08-01 19:13:10|109627.2|109577.2|109628|109578|109628.2|109578.2|109627.2|109577.2|6
1722539600000|2024-08-01 19:13:20|109627.3|109577.3|109629.3|109579.3|109629.3|109579.3|109626.9|109576.9|9
1722539610000|2024-08-01 19:13:30|109629.4|109579.4|109627.6|109577.6|109629.4|109579.4|109627.6|109577.6|6
1722539620000|2024-08-01 19:13:40|109627.5|109577.5|109624.1|109574.1|109627.5|109577.5|109624.1|109574.1|14
1722539630000|2024-08-01 19:13:50|109624.2|109574.2|109629.5|109579.5|109629.7|109579.7|109624.2|109574.2|12
1722539640000|2024-08-01 19:14:00|109630.3|109580.3|109629.6|109579.6|109630.9|109580.9|109629.5|109579.5|8
1722539650000|2024-08-01 19:14:10|109630.3|109580.3|109640.9|109590.9|109643.5|109593.5|109630.3|109580.3|27
1722539660000|2024-08-01 19:14:20|109640|109590|109636.8|109586.8|109640|109590|109635.7|109585.7|12
1722539670000|2024-08-01 19:14:30|109636.9|109586.9|109636.7|109586.7|109637|109587|109635.7|109585.7|10
1722539680000|2024-08-01 19:14:40|109636.3|109586.3|109620|109570|109636.3|109586.3|109619.1|109569.1|23
1722539690000|2024-08-01 19:14:50|109619.8|109569.8|109612.3|109562.3|109619.8|109569.8|109611.2|109561.2|26
1722539700000|2024-08-01 19:15:00|109613.5|109563.5|109614.8|109564.8|109617.6|109567.6|109610.5|109560.5|31
1722539710000|2024-08-01 19:15:10|109612|109562|109612.5|109562.5|109614.9|109564.9|109606.6|109556.6|25
1722539720000|2024-08-01 19:15:20|109612.3|109562.3|109612.2|109562.2|109612.8|109562.8|109605.3|109555.3|36
1722539730000|2024-08-01 19:15:30|109614.1|109564.1|109617.1|109567.1|109618.3|109568.3|109613.7|109563.7|26
1722539740000|2024-08-01 19:15:40|109616.8|109566.8|109617.4|109567.4|109618.7|109568.7|109616.2|109566.2|20
1722539750000|2024-08-01 19:15:50|109618.1|109568.1|109618.5|109568.5|109619.9|109569.9|109615.2|109565.2|31
1722539760000|2024-08-01 19:16:00|109616.2|109566.2|109621.1|109571.1|109621.1|109571.1|109616.1|109566.1|37
1722539770000|2024-08-01 19:16:10|109620.7|109570.7|109621.7|109571.7|109623.8|109573.8|109617.2|109567.2|55
1722539780000|2024-08-01 19:16:20|109622.3|109572.3|109631.4|109581.4|109631.7|109581.7|109620.2|109570.2|38
1722539790000|2024-08-01 19:16:30|109631.7|109581.7|109631.5|109581.5|109634.1|109584.1|109631.5|109581.5|21
1722539800000|2024-08-01 19:16:40|109629.9|109579.9|109629.3|109579.3|109630.9|109580.9|109624|109574|44
1722539810000|2024-08-01 19:16:50|109630.5|109580.5|109633.9|109583.9|109634.1|109584.1|109630|109580|30
1722539820000|2024-08-01 19:17:00|109633.6|109583.6|109627.9|109577.9|109633.6|109583.6|109627.3|109577.3|21
1722539830000|2024-08-01 19:17:10|109628|109578|109628.5|109578.5|109631.7|109581.7|109628|109578|29
1722539840000|2024-08-01 19:17:20|109628.3|109578.3|109626|109576|109628.7|109578.7|109625.5|109575.5|12
1722539850000|2024-08-01 19:17:30|109628.1|109578.1|109622.7|109572.7|109629.2|109579.2|109622.4|109572.4|36
1722539860000|2024-08-01 19:17:40|109621.9|109571.9|109621.5|109571.5|109623.9|109573.9|109620.9|109570.9|47
1722539870000|2024-08-01 19:17:50|109621.7|109571.7|109619.8|109569.8|109622.3|109572.3|109619.6|109569.6|36
1722539880000|2024-08-01 19:18:00|109619.4|109569.4|109619.7|109569.7|109621.4|109571.4|109618.3|109568.3|30
1722539890000|2024-08-01 19:18:10|109620.2|109570.2|109619.4|109569.4|109620.2|109570.2|109618.9|109568.9|15
1722539900000|2024-08-01 19:18:20|109619.9|109569.9|109622.2|109572.2|109624.1|109574.1|109619.9|109569.9|39
1722539910000|2024-08-01 19:18:30|109621.4|109571.4|109624.2|109574.2|109626.3|109576.3|109619.4|109569.4|39
1722539920000|2024-08-01 19:18:40|109624.7|109574.7|109623.5|109573.5|109625.2|109575.2|109623.4|109573.4|30
1722539930000|2024-08-01 19:18:50|109623.9|109573.9|109623.3|109573.3|109625.3|109575.3|109623.3|109573.3|21
1722539940000|2024-08-01 19:19:00|109623.4|109573.4|109620.5|109570.5|109623.4|109573.4|109620.3|109570.3|21
1722539950000|2024-08-01 19:19:10|109620.6|109570.6|109620.9|109570.9|109621.3|109571.3|109618.6|109568.6|9
1722539960000|2024-08-01 19:19:20|109620.3|109570.3|109626.2|109576.2|109626.3|109576.3|109620.3|109570.3|34
1722539970000|2024-08-01 19:19:30|109626.7|109576.7|109623.1|109573.1|109627.5|109577.5|109622.8|109572.8|45
1722539980000|2024-08-01 19:19:40|109623.2|109573.2|109618.1|109568.1|109623.2|109573.2|109618.1|109568.1|11
1722539990000|2024-08-01 19:19:50|109620.1|109570.1|109621.6|109571.6|109621.6|109571.6|109618.3|109568.3|10
1722540000000|2024-08-01 19:20:00|109621.4|109571.4|109602.6|109552.6|109621.4|109571.4|109602|109552|30
1722540010000|2024-08-01 19:20:10|109602.8|109552.8|109600.3|109550.3|109602.8|109552.8|109599.3|109549.3|23
1722540020000|2024-08-01 19:20:20|109599.6|109549.6|109581.3|109531.3|109599.6|109549.6|109579.3|109529.3|35
1722540030000|2024-08-01 19:20:30|109581.7|109531.7|109586.3|109536.3|109586.3|109536.3|109580.9|109530.9|21
1722540040000|2024-08-01 19:20:40|109585.9|109535.9|109589.4|109539.4|109590.5|109540.5|109585.3|109535.3|20
1722540050000|2024-08-01 19:20:50|109588.8|109538.8|109582.6|109532.6|109588.8|109538.8|109582|109532|17
1722540060000|2024-08-01 19:21:00|109582.8|109532.8|109575.1|109525.1|109583.9|109533.9|109573.5|109523.5|27
1722540070000|2024-08-01 19:21:10|109576.4|109526.4|109559.7|109509.7|109577|109527|109559.4|109509.4|21
1722540080000|2024-08-01 19:21:20|109560.1|109510.1|109564.3|109514.3|109564.3|109514.3|109559.2|109509.2|28
1722540090000|2024-08-01 19:21:30|109564.2|109514.2|109558.1|109508.1|109566.4|109516.4|109526.4|109476.4|41
1722540100000|2024-08-01 19:21:40|109558.4|109508.4|109559.4|109509.4|109560.7|109510.7|109557.7|109507.7|26
1722540110000|2024-08-01 19:21:50|109559.7|109509.7|109558.8|109508.8|109560.6|109510.6|109557.6|109507.6|20
1722540120000|2024-08-01 19:22:00|109558.4|109508.4|109553.7|109503.7|109559.8|109509.8|109553.7|109503.7|28
1722540130000|2024-08-01 19:22:10|109552.9|109502.9|109553.9|109503.9|109556.9|109506.9|109552.3|109502.3|18
1722540140000|2024-08-01 19:22:20|109553.5|109503.5|109554.2|109504.2|109554.3|109504.3|109553.5|109503.5|11
1722540150000|2024-08-01 19:22:30|109556.5|109506.5|109557.2|109507.2|109561.9|109511.9|109555.4|109505.4|24
1722540160000|2024-08-01 19:22:40|109558.7|109508.7|109557.6|109507.6|109558.7|109508.7|109556.1|109506.1|15
1722540170000|2024-08-01 19:22:50|109557.7|109507.7|109560.7|109510.7|109560.7|109510.7|109557.4|109507.4|15
1722540180000|2024-08-01 19:23:00|109561|109511|109563.1|109513.1|109563.7|109513.7|109561|109511|13
1722540190000|2024-08-01 19:23:10|109563.6|109513.6|109568.9|109518.9|109569.3|109519.3|109563.6|109513.6|17
1722540200000|2024-08-01 19:23:20|109569.3|109519.3|109566.2|109516.2|109569.3|109519.3|109566.2|109516.2|8
1722540210000|2024-08-01 19:23:30|109565.9|109515.9|109564.6|109514.6|109565.9|109515.9|109563.6|109513.6|16
1722540220000|2024-08-01 19:23:40|109564.8|109514.8|109563.5|109513.5|109568.6|109518.6|109563.1|109513.1|18
1722540230000|2024-08-01 19:23:50|109562.2|109512.2|109561|109511|109562.7|109512.7|109557.7|109507.7|18
1722540240000|2024-08-01 19:24:00|109561.5|109511.5|109553.8|109503.8|109565.5|109515.5|109553.3|109503.3|29
1722540250000|2024-08-01 19:24:10|109553.7|109503.7|109554.4|109504.4|109555.1|109505.1|109553.7|109503.7|9
1722540260000|2024-08-01 19:24:20|109554.2|109504.2|109553.5|109503.5|109554.2|109504.2|109553.5|109503.5|6
1722540270000|2024-08-01 19:24:30|109556.1|109506.1|109554.3|109504.3|109556.3|109506.3|109554.3|109504.3|6
1722540280000|2024-08-01 19:24:40|109553.7|109503.7|109552.5|109502.5|109553.7|109503.7|109552|109502|10
1722540290000|2024-08-01 19:24:50|109552.6|109502.6|109553.4|109503.4|109554.1|109504.1|109552.6|109502.6|13
1722540300000|2024-08-01 19:25:00|109550.2|109500.2|109543.3|109493.3|109551.1|109501.1|109543.3|109493.3|28
1722540310000|2024-08-01 19:25:10|109542.8|109492.8|109543.1|109493.1|109545.9|109495.9|109542.1|109492.1|13
1722540320000|2024-08-01 19:25:20|109543.3|109493.3|109548.7|109498.7|109549|109499|109543.3|109493.3|18
1722540330000|2024-08-01 19:25:30|109547.7|109497.7|109550.4|109500.4|109552.5|109502.5|109547.7|109497.7|19
1722540340000|2024-08-01 19:25:40|109550.5|109500.5|109547.8|109497.8|109550.5|109500.5|109547.1|109497.1|25
1722540350000|2024-08-01 19:25:50|109547.7|109497.7|109542.2|109492.2|109547.7|109497.7|109541|109491|20
1722540360000|2024-08-01 19:26:00|109542.4|109492.4|109540.9|109490.9|109544.1|109494.1|109540.4|109490.4|13
1722540370000|2024-08-01 19:26:10|109543.6|109493.6|109540.7|109490.7|109543.6|109493.6|109539.5|109489.5|14
1722540380000|2024-08-01 19:26:20|109540.2|109490.2|109540.6|109490.6|109541|109491|109537.8|109487.8|13
1722540390000|2024-08-01 19:26:30|109538.2|109488.2|109530|109480|109540.6|109490.6|109528.9|109478.9|34
1722540400000|2024-08-01 19:26:40|109527.7|109477.7|109527.2|109477.2|109530|109480|109524.7|109474.7|14
1722540410000|2024-08-01 19:26:50|109524.7|109474.7|109528.6|109478.6|109528.9|109478.9|109523|109473|22
1722540420000|2024-08-01 19:27:00|109528.4|109478.4|109526.1|109476.1|109528.4|109478.4|109525.9|109475.9|18
1722540430000|2024-08-01 19:27:10|109525.8|109475.8|109519.6|109469.6|109526.1|109476.1|109519.6|109469.6|16
1722540440000|2024-08-01 19:27:20|109518.8|109468.8|109497.2|109447.2|109518.8|109468.8|109494.5|109444.5|35
1722540450000|2024-08-01 19:27:30|109493.9|109443.9|109496.1|109446.1|109499.6|109449.6|109493.3|109443.3|25
1722540460000|2024-08-01 19:27:40|109495.9|109445.9|109499.4|109449.4|109500|109450|109495.9|109445.9|27
1722540470000|2024-08-01 19:27:50|109499.8|109449.8|109503.5|109453.5|109504.5|109454.5|109498.9|109448.9|19
1722540480000|2024-08-01 19:28:00|109504.5|109454.5|109504.3|109454.3|109511.6|109461.6|109503.7|109453.7|35
1722540490000|2024-08-01 19:28:10|109503.9|109453.9|109506|109456|109506.8|109456.8|109503.9|109453.9|21
1722540500000|2024-08-01 19:28:20|109505.9|109455.9|109507.5|109457.5|109508.8|109458.8|109503.8|109453.8|16
1722540510000|2024-08-01 19:28:30|109510.2|109460.2|109512.3|109462.3|109515.1|109465.1|109510.2|109460.2|26
1722540520000|2024-08-01 19:28:40|109513|109463|109510.1|109460.1|109514.4|109464.4|109506.3|109456.3|31
1722540530000|2024-08-01 19:28:50|109509.2|109459.2|109512.7|109462.7|109515.5|109465.5|109508.5|109458.5|29
1722540540000|2024-08-01 19:29:00|109512.5|109462.5|109513.1|109463.1|109513.1|109463.1|109511.2|109461.2|12
1722540550000|2024-08-01 19:29:10|109513.4|109463.4|109514|109464|109515.4|109465.4|109513.4|109463.4|15
1722540560000|2024-08-01 19:29:20|109514.1|109464.1|109513.7|109463.7|109514.1|109464.1|109512.9|109462.9|11
1722540570000|2024-08-01 19:29:30|109514.1|109464.1|109512.2|109462.2|109517.5|109467.5|109511.4|109461.4|18
1722540580000|2024-08-01 19:29:40|109512.4|109462.4|109510.3|109460.3|109514.5|109464.5|109510.3|109460.3|15
1722540590000|2024-08-01 19:29:50|109510.2|109460.2|109507.4|109457.4|109510.4|109460.4|109506.5|109456.5|16
1722540600000|2024-08-01 19:30:00|109506.4|109456.4|109496.8|109446.8|109511|109461|109496.8|109446.8|39
1722540610000|2024-08-01 19:30:10|109473.4|109423.4|109466.2|109416.2|109475.1|109425.1|109466.2|109416.2|50
1722540620000|2024-08-01 19:30:20|109466.3|109416.3|109466|109416|109467|109417|109462.8|109412.8|41
1722540630000|2024-08-01 19:30:30|109466.2|109416.2|109463.8|109413.8|109466.4|109416.4|109463.4|109413.4|32
1722540640000|2024-08-01 19:30:40|109464.6|109414.6|109461.6|109411.6|109464.6|109414.6|109460.6|109410.6|31
1722540650000|2024-08-01 19:30:50|109461.5|109411.5|109460.5|109410.5|109462.3|109412.3|109457.6|109407.6|46
1722540660000|2024-08-01 19:31:00|109461.2|109411.2|109462.5|109412.5|109462.5|109412.5|109459.3|109409.3|40
1722540670000|2024-08-01 19:31:10|109462|109412|109463.5|109413.5|109464.5|109414.5|109462|109412|35
1722540680000|2024-08-01 19:31:20|109463.1|109413.1|109461.2|109411.2|109463.1|109413.1|109460.8|109410.8|10
1722540690000|2024-08-01 19:31:30|109461.1|109411.1|109456.3|109406.3|109461.3|109411.3|109456.3|109406.3|11
1722540700000|2024-08-01 19:31:40|109456.5|109406.5|109456|109406|109457.8|109407.8|109454.5|109404.5|19
1722540710000|2024-08-01 19:31:50|109455.7|109405.7|109460.8|109410.8|109461.2|109411.2|109455.2|109405.2|17
1722540720000|2024-08-01 19:32:00|109461.2|109411.2|109460.5|109410.5|109461.2|109411.2|109459.6|109409.6|14
1722540730000|2024-08-01 19:32:10|109460.7|109410.7|109465.5|109415.5|109465.5|109415.5|109460.7|109410.7|10
1722540740000|2024-08-01 19:32:20|109465.6|109415.6|109463.9|109413.9|109466.8|109416.8|109463.9|109413.9|10
1722540750000|2024-08-01 19:32:30|109464|109414|109464.7|109414.7|109464.7|109414.7|109463.6|109413.6|5
1722540760000|2024-08-01 19:32:40|109465|109415|109465.8|109415.8|109466.3|109416.3|109464.7|109414.7|8
1722540770000|2024-08-01 19:32:50|109464.1|109414.1|109466.5|109416.5|109466.5|109416.5|109461.5|109411.5|23
1722540780000|2024-08-01 19:33:00|109466.2|109416.2|109465.4|109415.4|109467.6|109417.6|109465|109415|16
1722540790000|2024-08-01 19:33:10|109465.3|109415.3|109466.5|109416.5|109466.5|109416.5|109464.9|109414.9|5
1722540800000|2024-08-01 19:33:20|109466.2|109416.2|109457.1|109407.1|109466.2|109416.2|109454.7|109404.7|28
1722540810000|2024-08-01 19:33:30|109456.7|109406.7|109456.5|109406.5|109457.1|109407.1|109456.5|109406.5|6
1722540820000|2024-08-01 19:33:40|109456.1|109406.1|109453.5|109403.5|109457.1|109407.1|109453.5|109403.5|18
1722540830000|2024-08-01 19:33:50|109454.3|109404.3|109460.2|109410.2|109460.2|109410.2|109453.8|109403.8|29
1722540840000|2024-08-01 19:34:00|109460|109410|109461.1|109411.1|109461.7|109411.7|109459.7|109409.7|27
1722540850000|2024-08-01 19:34:10|109461.4|109411.4|109461.2|109411.2|109461.6|109411.6|109460.8|109410.8|11
1722540860000|2024-08-01 19:34:20|109462.1|109412.1|109453.1|109403.1|109462.1|109412.1|109453.1|109403.1|22
1722540870000|2024-08-01 19:34:30|109453.2|109403.2|109450.9|109400.9|109453.2|109403.2|109450.2|109400.2|6
1722540880000|2024-08-01 19:34:40|109450.4|109400.4|109450.3|109400.3|109452.4|109402.4|109450.1|109400.1|12
1722540890000|2024-08-01 19:34:50|109450.4|109400.4|109447.9|109397.9|109450.7|109400.7|109445.5|109395.5|22
1722540900000|2024-08-01 19:35:00|109447.3|109397.3|109440.3|109390.3|109448.5|109398.5|109440.3|109390.3|15
1722540910000|2024-08-01 19:35:10|109439.2|109389.2|109425.4|109375.4|109439.8|109389.8|109425.4|109375.4|37
1722540920000|2024-08-01 19:35:20|109425.5|109375.5|109420.3|109370.3|109425.5|109375.5|109420.3|109370.3|23
1722540930000|2024-08-01 19:35:30|109419.4|109369.4|109438.4|109388.4|109438.4|109388.4|109419.4|109369.4|15
1722540940000|2024-08-01 19:35:40|109438.6|109388.6|109444.8|109394.8|109444.8|109394.8|109438.6|109388.6|19
1722540950000|2024-08-01 19:35:50|109444.3|109394.3|109447.8|109397.8|109448.8|109398.8|109442.1|109392.1|33
1722540960000|2024-08-01 19:36:00|109447.9|109397.9|109487.1|109437.1|109487.9|109437.9|109446.3|109396.3|34
1722540970000|2024-08-01 19:36:10|109486.8|109436.8|109480.1|109430.1|109487.6|109437.6|109474.4|109424.4|49
1722540980000|2024-08-01 19:36:20|109480|109430|109476|109426|109480.2|109430.2|109475.6|109425.6|23
1722540990000|2024-08-01 19:36:30|109476.2|109426.2|109459.8|109409.8|109478.2|109428.2|109459.8|109409.8|38
1722541000000|2024-08-01 19:36:40|109459.2|109409.2|109451.6|109401.6|109459.9|109409.9|109451.6|109401.6|25
1722541010000|2024-08-01 19:36:50|109450|109400|109447|109397|109455.6|109405.6|109447|109397|17
1722541020000|2024-08-01 19:37:00|109442.2|109392.2|109445.2|109395.2|109447.4|109397.4|109441.7|109391.7|19
1722541030000|2024-08-01 19:37:10|109445.3|109395.3|109434.9|109384.9|109450.7|109400.7|109428.1|109378.1|32
1722541040000|2024-08-01 19:37:20|109440.6|109390.6|109442|109392|109442.6|109392.6|109440.2|109390.2|19
1722541050000|2024-08-01 19:37:30|109441.7|109391.7|109441.3|109391.3|109441.7|109391.7|109440.9|109390.9|11
1722541060000|2024-08-01 19:37:40|109441.4|109391.4|109446.3|109396.3|109446.5|109396.5|109441.4|109391.4|19
1722541070000|2024-08-01 19:37:50|109447.1|109397.1|109444.5|109394.5|109448.6|109398.6|109444.5|109394.5|13
1722541080000|2024-08-01 19:38:00|109444.1|109394.1|109443.1|109393.1|109448.1|109398.1|109442.6|109392.6|9
1722541090000|2024-08-01 19:38:10|109442.4|109392.4|109439.5|109389.5|109442.5|109392.5|109439.5|109389.5|19
1722541100000|2024-08-01 19:38:20|109438.9|109388.9|109438.3|109388.3|109440.7|109390.7|109437.4|109387.4|24
1722541110000|2024-08-01 19:38:30|109437.8|109387.8|109435.9|109385.9|109438.4|109388.4|109435.9|109385.9|10
1722541120000|2024-08-01 19:38:40|109436|109386|109441.2|109391.2|109441.2|109391.2|109436|109386|4
1722541130000|2024-08-01 19:38:50|109441|109391|109438.2|109388.2|109441|109391|109438.2|109388.2|10
1722541140000|2024-08-01 19:39:00|109437.9|109387.9|109438.7|109388.7|109439.4|109389.4|109437.7|109387.7|7
1722541150000|2024-08-01 19:39:10|109438.3|109388.3|109438.3|109388.3|109438.3|109388.3|109438.3|109388.3|1
1722541160000|2024-08-01 19:39:20|109438.1|109388.1|109431.9|109381.9|109438.1|109388.1|109431.7|109381.7|8
1722541170000|2024-08-01 19:39:30|109432|109382|109430|109380|109432|109382|109425.8|109375.8|15
1722541180000|2024-08-01 19:39:40|109425.1|109375.1|109425|109375|109425.3|109375.3|109423|109373|19
1722541190000|2024-08-01 19:39:50|109425.1|109375.1|109424.9|109374.9|109425.5|109375.5|109424|109374|7
1722541200000|2024-08-01 19:40:00|109420|109370|109418.6|109368.6|109420.3|109370.3|109418.6|109368.6|8
1722541210000|2024-08-01 19:40:10|109420.2|109370.2|109421.9|109371.9|109425.6|109375.6|109420.1|109370.1|12
1722541220000|2024-08-01 19:40:20|109426.7|109376.7|109433.8|109383.8|109434.7|109384.7|109426.3|109376.3|24
1722541230000|2024-08-01 19:40:30|109433.3|109383.3|109435|109385|109436.8|109386.8|109433.3|109383.3|16
1722541240000|2024-08-01 19:40:40|109435.8|109385.8|109442.2|109392.2|109442.6|109392.6|109424.2|109374.2|34
1722541250000|2024-08-01 19:40:50|109442.7|109392.7|109446.5|109396.5|109447.6|109397.6|109442.5|109392.5|24
1722541260000|2024-08-01 19:41:00|109446.6|109396.6|109443.5|109393.5|109447.5|109397.5|109442.9|109392.9|19
1722541270000|2024-08-01 19:41:10|109443.9|109393.9|109437.6|109387.6|109444.2|109394.2|109437.6|109387.6|14
1722541280000|2024-08-01 19:41:20|109437.8|109387.8|109435.7|109385.7|109443.1|109393.1|109435.2|109385.2|18
1722541290000|2024-08-01 19:41:30|109435.5|109385.5|109446.8|109396.8|109446.8|109396.8|109435.5|109385.5|15
1722541300000|2024-08-01 19:41:40|109446.5|109396.5|109449.6|109399.6|109449.6|109399.6|109443|109393|18
1722541310000|2024-08-01 19:41:50|109448.9|109398.9|109445.2|109395.2|109450|109400|109445|109395|11
1722541320000|2024-08-01 19:42:00|109444.7|109394.7|109453.5|109403.5|109453.9|109403.9|109444.7|109394.7|14
1722541330000|2024-08-01 19:42:10|109453.6|109403.6|109453.3|109403.3|109454|109404|109453.2|109403.2|9
1722541340000|2024-08-01 19:42:20|109453.4|109403.4|109454.1|109404.1|109454.1|109404.1|109451.7|109401.7|11
1722541350000|2024-08-01 19:42:30|109454.6|109404.6|109454.1|109404.1|109455.5|109405.5|109454.1|109404.1|12
1722541360000|2024-08-01 19:42:40|109454.7|109404.7|109450.9|109400.9|109454.7|109404.7|109449.9|109399.9|14
1722541370000|2024-08-01 19:42:50|109452.2|109402.2|109452.4|109402.4|109455.1|109405.1|109452.2|109402.2|12
1722541380000|2024-08-01 19:43:00|109452|109402|109450.3|109400.3|109452|109402|109448.6|109398.6|15
1722541390000|2024-08-01 19:43:10|109450.2|109400.2|109447.9|109397.9|109458.9|109408.9|109446.8|109396.8|30
1722541400000|2024-08-01 19:43:20|109448.1|109398.1|109451.3|109401.3|109451.3|109401.3|109446.7|109396.7|14
1722541410000|2024-08-01 19:43:30|109447|109397|109447.5|109397.5|109452.4|109402.4|109446.6|109396.6|8
1722541420000|2024-08-01 19:43:40|109446.7|109396.7|109450|109400|109450.9|109400.9|109446.7|109396.7|8
1722541430000|2024-08-01 19:43:50|109449.9|109399.9|109450.1|109400.1|109450.5|109400.5|109449.9|109399.9|9
1722541440000|2024-08-01 19:44:00|109450.2|109400.2|109455.2|109405.2|109455.2|109405.2|109450.1|109400.1|7
1722541450000|2024-08-01 19:44:10|109453.3|109403.3|109460.1|109410.1|109460.4|109410.4|109453.3|109403.3|9
1722541460000|2024-08-01 19:44:20|109459.8|109409.8|109459.6|109409.6|109459.8|109409.8|109458.5|109408.5|10
1722541470000|2024-08-01 19:44:30|109459.8|109409.8|109460.5|109410.5|109460.6|109410.6|109459.8|109409.8|7
1722541480000|2024-08-01 19:44:40|109460.6|109410.6|109458.2|109408.2|109460.6|109410.6|109458.2|109408.2|9
1722541490000|2024-08-01 19:44:50|109457.7|109407.7|109463.8|109413.8|109464.3|109414.3|109457.7|109407.7|20
1722541500000|2024-08-01 19:45:00|109464.5|109414.5|109464.2|109414.2|109469.4|109419.4|109463.4|109413.4|21
1722541510000|2024-08-01 19:45:10|109463.6|109413.6|109464.4|109414.4|109464.8|109414.8|109462.8|109412.8|13
1722541520000|2024-08-01 19:45:20|109464.2|109414.2|109462|109412|109464.2|109414.2|109458|109408|22
1722541530000|2024-08-01 19:45:30|109462.2|109412.2|109462.1|109412.1|109462.8|109412.8|109461.6|109411.6|11
1722541540000|2024-08-01 19:45:40|109462.2|109412.2|109461.6|109411.6|109462.5|109412.5|109460.4|109410.4|19
1722541550000|2024-08-01 19:45:50|109462.2|109412.2|109472.2|109422.2|109472.6|109422.6|109461.6|109411.6|15
1722541560000|2024-08-01 19:46:00|109470.8|109420.8|109467.6|109417.6|109471.8|109421.8|109467.6|109417.6|13
1722541570000|2024-08-01 19:46:10|109467|109417|109467.7|109417.7|109467.7|109417.7|109466.4|109416.4|10
1722541580000|2024-08-01 19:46:20|109462.9|109412.9|109462.3|109412.3|109463.6|109413.6|109462.2|109412.2|14
1722541590000|2024-08-01 19:46:30|109461.9|109411.9|109462.1|109412.1|109462.2|109412.2|109461.5|109411.5|9
1722541600000|2024-08-01 19:46:40|109462.2|109412.2|109461|109411|109462.2|109412.2|109460.6|109410.6|10
1722541610000|2024-08-01 19:46:50|109461.5|109411.5|109465.8|109415.8|109467.3|109417.3|109461.4|109411.4|13
1722541620000|2024-08-01 19:47:00|109464.8|109414.8|109462.2|109412.2|109465|109415|109462.2|109412.2|9
1722541630000|2024-08-01 19:47:10|109462.7|109412.7|109455.6|109405.6|109462.7|109412.7|109450|109400|13
1722541640000|2024-08-01 19:47:20|109452.1|109402.1|109431.9|109381.9|109452.1|109402.1|109431.9|109381.9|17
1722541650000|2024-08-01 19:47:30|109435.2|109385.2|109437.1|109387.1|109438.5|109388.5|109434.2|109384.2|38
1722541660000|2024-08-01 19:47:40|109437|109387|109430.7|109380.7|109437.1|109387.1|109430.7|109380.7|11
1722541670000|2024-08-01 19:47:50|109429.9|109379.9|109431.9|109381.9|109431.9|109381.9|109429.5|109379.5|20
1722541680000|2024-08-01 19:48:00|109432|109382|109430.8|109380.8|109432|109382|109429.7|109379.7|10
1722541690000|2024-08-01 19:48:10|109430.5|109380.5|109435.5|109385.5|109435.9|109385.9|109429.8|109379.8|22
1722541700000|2024-08-01 19:48:20|109435.4|109385.4|109434.8|109384.8|109441|109391|109434.8|109384.8|19
1722541710000|2024-08-01 19:48:30|109434.5|109384.5|109437.8|109387.8|109444.8|109394.8|109434.5|109384.5|18
1722541720000|2024-08-01 19:48:40|109438.2|109388.2|109434.8|109384.8|109445|109395|109427.5|109377.5|22
1722541730000|2024-08-01 19:48:50|109434|109384|109430.9|109380.9|109434.9|109384.9|109426.9|109376.9|23
1722541740000|2024-08-01 19:49:00|109438.8|109388.8|109435.9|109385.9|109441.7|109391.7|109435.8|109385.8|19
1722541750000|2024-08-01 19:49:10|109435.7|109385.7|109432.1|109382.1|109435.8|109385.8|109431.8|109381.8|14
1722541760000|2024-08-01 19:49:20|109436|109386|109424.9|109374.9|109436|109386|109424.7|109374.7|20
1722541770000|2024-08-01 19:49:30|109426.7|109376.7|109423.2|109373.2|109426.9|109376.9|109422.5|109372.5|21
1722541780000|2024-08-01 19:49:40|109423.1|109373.1|109420.8|109370.8|109425.3|109375.3|109420.8|109370.8|34
1722541790000|2024-08-01 19:49:50|109420.7|109370.7|109430.6|109380.6|109431.7|109381.7|109420.7|109370.7|10
1722541800000|2024-08-01 19:50:00|109430.1|109380.1|109423.9|109373.9|109430.1|109380.1|109422.8|109372.8|27
1722541810000|2024-08-01 19:50:10|109424|109374|109422.1|109372.1|109426.3|109376.3|109422.1|109372.1|22
1722541820000|2024-08-01 19:50:20|109420.8|109370.8|109419.8|109369.8|109420.8|109370.8|109415.4|109365.4|9
1722541830000|2024-08-01 19:50:30|109420.3|109370.3|109420.2|109370.2|109421.4|109371.4|109414.9|109364.9|7
1722541840000|2024-08-01 19:50:40|109420.7|109370.7|109420.2|109370.2|109425.3|109375.3|109420.2|109370.2|18
1722541850000|2024-08-01 19:50:50|109420.3|109370.3|109419.3|109369.3|109420.3|109370.3|109418.4|109368.4|10
1722541860000|2024-08-01 19:51:00|109418.7|109368.7|109417|109367|109418.9|109368.9|109416.4|109366.4|11
1722541870000|2024-08-01 19:51:10|109417.6|109367.6|109419.7|109369.7|109420.3|109370.3|109417.6|109367.6|9
1722541880000|2024-08-01 19:51:20|109419.4|109369.4|109419.1|109369.1|109419.5|109369.5|109417.8|109367.8|8
1722541890000|2024-08-01 19:51:30|109419.6|109369.6|109421.8|109371.8|109426.3|109376.3|109419.1|109369.1|14
1722541900000|2024-08-01 19:51:40|109420.4|109370.4|109425|109375|109426.7|109376.7|109420.4|109370.4|29
1722541910000|2024-08-01 19:51:50|109425.6|109375.6|109425.2|109375.2|109425.7|109375.7|109425|109375|7
1722541920000|2024-08-01 19:52:00|109425.5|109375.5|109409.8|109359.8|109425.5|109375.5|109406|109356|32
1722541930000|2024-08-01 19:52:10|109409.3|109359.3|109413|109363|109417.8|109367.8|109408.3|109358.3|33
1722541940000|2024-08-01 19:52:20|109413.5|109363.5|109425.5|109375.5|109425.5|109375.5|109413.5|109363.5|23
1722541950000|2024-08-01 19:52:30|109425.2|109375.2|109421.5|109371.5|109426.8|109376.8|109420.2|109370.2|31
1722541960000|2024-08-01 19:52:40|109421.4|109371.4|109428.3|109378.3|109428.4|109378.4|109420.7|109370.7|38
1722541970000|2024-08-01 19:52:50|109425.6|109375.6|109440|109390|109440|109390|109425.2|109375.2|24
1722541980000|2024-08-01 19:53:00|109439.9|109389.9|109441.3|109391.3|109441.3|109391.3|109436.9|109386.9|24
1722541990000|2024-08-01 19:53:10|109441.5|109391.5|109448.8|109398.8|109448.8|109398.8|109439.8|109389.8|44
1722542000000|2024-08-01 19:53:20|109448.9|109398.9|109445.9|109395.9|109452.3|109402.3|109441.4|109391.4|33
1722542010000|2024-08-01 19:53:30|109446.1|109396.1|109458.1|109408.1|109458.1|109408.1|109441.1|109391.1|42
1722542020000|2024-08-01 19:53:40|109458|109408|109448.2|109398.2|109459.6|109409.6|109446.6|109396.6|33
1722542030000|2024-08-01 19:53:50|109448.1|109398.1|109458.1|109408.1|109460.7|109410.7|109448|109398|29
1722542040000|2024-08-01 19:54:00|109458.9|109408.9|109460.2|109410.2|109463.3|109413.3|109458.9|109408.9|34
1722542050000|2024-08-01 19:54:10|109460.1|109410.1|109457.1|109407.1|109463.2|109413.2|109456.7|109406.7|21
1722542060000|2024-08-01 19:54:20|109457|109407|109463.1|109413.1|109470.1|109420.1|109455.7|109405.7|33
1722542070000|2024-08-01 19:54:30|109464.3|109414.3|109491.2|109441.2|109491.2|109441.2|109464.3|109414.3|41
1722542080000|2024-08-01 19:54:40|109491.1|109441.1|109499.9|109449.9|109503.5|109453.5|109490.5|109440.5|25
1722542090000|2024-08-01 19:54:50|109500.1|109450.1|109496.6|109446.6|109500.2|109450.2|109495.6|109445.6|22
1722542100000|2024-08-01 19:55:00|109496|109446|109492.3|109442.3|109496|109446|109491.7|109441.7|28
1722542110000|2024-08-01 19:55:10|109492.1|109442.1|109503.2|109453.2|109504.2|109454.2|109492.1|109442.1|20
1722542120000|2024-08-01 19:55:20|109502.8|109452.8|109509.1|109459.1|109509.1|109459.1|109500.5|109450.5|28
1722542130000|2024-08-01 19:55:30|109508.9|109458.9|109507.9|109457.9|109509.9|109459.9|109504.9|109454.9|17
1722542140000|2024-08-01 19:55:40|109508.1|109458.1|109506.8|109456.8|109510|109460|109503.4|109453.4|35
1722542150000|2024-08-01 19:55:50|109508.9|109458.9|109514.5|109464.5|109514.5|109464.5|109507.5|109457.5|18
1722542160000|2024-08-01 19:56:00|109514.9|109464.9|109517.4|109467.4|109517.7|109467.7|109514.9|109464.9|6
1722542170000|2024-08-01 19:56:10|109516.4|109466.4|109512.5|109462.5|109518.4|109468.4|109509.8|109459.8|36
1722542180000|2024-08-01 19:56:20|109512.8|109462.8|109512.7|109462.7|109520|109470|109512.7|109462.7|33
1722542190000|2024-08-01 19:56:30|109512.3|109462.3|109506.4|109456.4|109517.5|109467.5|109499.1|109449.1|56
1722542200000|2024-08-01 19:56:40|109504.5|109454.5|109510.2|109460.2|109510.2|109460.2|109503.9|109453.9|61
1722542210000|2024-08-01 19:56:50|109509.1|109459.1|109512.4|109462.4|109512.8|109462.8|109508.5|109458.5|31
1722542220000|2024-08-01 19:57:00|109512.5|109462.5|109503.2|109453.2|109512.5|109462.5|109500.1|109450.1|55
1722542230000|2024-08-01 19:57:10|109503.3|109453.3|109504.2|109454.2|109505.6|109455.6|109493.4|109443.4|64
1722542240000|2024-08-01 19:57:20|109501.3|109451.3|109501.5|109451.5|109506.7|109456.7|109499.7|109449.7|67
1722542250000|2024-08-01 19:57:30|109501.9|109451.9|109503.9|109453.9|109505.2|109455.2|109499.3|109449.3|25
1722542260000|2024-08-01 19:57:40|109504|109454|109501|109451|109504.5|109454.5|109501|109451|10
1722542270000|2024-08-01 19:57:50|109500.7|109450.7|109499.9|109449.9|109503|109453|109497.2|109447.2|46
1722542280000|2024-08-01 19:58:00|109501|109451|109508.5|109458.5|109508.5|109458.5|109498.9|109448.9|53
1722542290000|2024-08-01 19:58:10|109507|109457|109511.7|109461.7|109512|109462|109507|109457|17
1722542300000|2024-08-01 19:58:20|109509.1|109459.1|109516.1|109466.1|109518.9|109468.9|109509.1|109459.1|20
1722542310000|2024-08-01 19:58:30|109517.7|109467.7|109520|109470|109521.9|109471.9|109517.7|109467.7|27
1722542320000|2024-08-01 19:58:40|109519.8|109469.8|109519.8|109469.8|109519.8|109469.8|109517.6|109467.6|12
1722542330000|2024-08-01 19:58:50|109519.3|109469.3|109519.1|109469.1|109520|109470|109514.2|109464.2|24
1722542340000|2024-08-01 19:59:00|109518.8|109468.8|109530.2|109480.2|109530.8|109480.8|109518.6|109468.6|29
1722542350000|2024-08-01 19:59:10|109530.8|109480.8|109533.7|109483.7|109535.2|109485.2|109530.8|109480.8|15
1722542360000|2024-08-01 19:59:20|109533.4|109483.4|109534.2|109484.2|109534.3|109484.3|109530.9|109480.9|23
1722542370000|2024-08-01 19:59:30|109533.8|109483.8|109534|109484|109534.2|109484.2|109533.8|109483.8|7
1722542380000|2024-08-01 19:59:40|109533.7|109483.7|109529.5|109479.5|109533.7|109483.7|109529.5|109479.5|13
1722542390000|2024-08-01 19:59:50|109529.8|109479.8|109529.4|109479.4|109532.4|109482.4|109525.4|109475.4|32
1722542400000|2024-08-01 20:00:00|109528.5|109478.5|109535.5|109485.5|109536.5|109486.5|109528.5|109478.5|31
1722542410000|2024-08-01 20:00:10|109535.1|109485.1|109534.4|109484.4|109535.1|109485.1|109533.2|109483.2|9
1722542420000|2024-08-01 20:00:20|109529.3|109479.3|109529|109479|109530.8|109480.8|109528.8|109478.8|31
1722542430000|2024-08-01 20:00:30|109529.5|109479.5|109531.8|109481.8|109531.8|109481.8|109527.5|109477.5|24
1722542440000|2024-08-01 20:00:40|109531.5|109481.5|109534.1|109484.1|109534.1|109484.1|109530.4|109480.4|22
1722542450000|2024-08-01 20:00:50|109535.1|109485.1|109535.1|109485.1|109535.2|109485.2|109534.7|109484.7|12
1722542460000|2024-08-01 20:01:00|109535.4|109485.4|109532.3|109482.3|109540|109490|109531.2|109481.2|40
1722542470000|2024-08-01 20:01:10|109532.8|109482.8|109528.2|109478.2|109533|109483|109526.7|109476.7|21
1722542480000|2024-08-01 20:01:20|109528.4|109478.4|109533.5|109483.5|109533.5|109483.5|109528.2|109478.2|13
1722542490000|2024-08-01 20:01:30|109533.7|109483.7|109540.8|109490.8|109542.4|109492.4|109533.7|109483.7|21
1722542500000|2024-08-01 20:01:40|109540.7|109490.7|109541.3|109491.3|109541.8|109491.8|109540|109490|14
1722542510000|2024-08-01 20:01:50|109541|109491|109542|109492|109542|109492|109538.6|109488.6|11
1722542520000|2024-08-01 20:02:00|109541.3|109491.3|109540.9|109490.9|109541.3|109491.3|109539.8|109489.8|17
1722542530000|2024-08-01 20:02:10|109541.2|109491.2|109541.1|109491.1|109543.2|109493.2|109540.9|109490.9|14
1722542540000|2024-08-01 20:02:20|109541.2|109491.2|109541.3|109491.3|109541.3|109491.3|109540.8|109490.8|9
1722542550000|2024-08-01 20:02:30|109541.4|109491.4|109540.9|109490.9|109541.7|109491.7|109540.8|109490.8|7
1722542560000|2024-08-01 20:02:40|109540.8|109490.8|109540.7|109490.7|109540.8|109490.8|109540.5|109490.5|4
1722542570000|2024-08-01 20:02:50|109540.6|109490.6|109536.9|109486.9|109540.6|109490.6|109536.9|109486.9|8
1722542580000|2024-08-01 20:03:00|109537|109487|109529.6|109479.6|109537|109487|109529.4|109479.4|11
1722542590000|2024-08-01 20:03:10|109529.5|109479.5|109529.7|109479.7|109530|109480|109529|109479|6
1722542600000|2024-08-01 20:03:20|109529.8|109479.8|109529.2|109479.2|109529.8|109479.8|109529|109479|6
1722542610000|2024-08-01 20:03:30|109530|109480|109529.7|109479.7|109530.3|109480.3|109529.4|109479.4|8
1722542620000|2024-08-01 20:03:40|109528.8|109478.8|109527.5|109477.5|109528.8|109478.8|109527.3|109477.3|9
1722542630000|2024-08-01 20:03:50|109523|109473|109523|109473|109523|109473|109516.3|109466.3|33
1722542640000|2024-08-01 20:04:00|109523.3|109473.3|109525.2|109475.2|109526.1|109476.1|109523|109473|9
1722542650000|2024-08-01 20:04:10|109525|109475|109524.1|109474.1|109525|109475|109523.7|109473.7|6
1722542660000|2024-08-01 20:04:20|109524|109474|109524.2|109474.2|109524.4|109474.4|109524|109474|4
1722542670000|2024-08-01 20:04:30|109524.3|109474.3|109524.1|109474.1|109525.2|109475.2|109523.5|109473.5|13
1722542680000|2024-08-01 20:04:40|109523.3|109473.3|109522.4|109472.4|109523.3|109473.3|109522|109472|8
1722542690000|2024-08-01 20:04:50|109522.1|109472.1|109511.3|109461.3|109523.8|109473.8|109511.3|109461.3|21
1722542700000|2024-08-01 20:05:00|109510.9|109460.9|109511.2|109461.2|109512|109462|109506.7|109456.7|34
1722542710000|2024-08-01 20:05:10|109510.7|109460.7|109509.7|109459.7|109511.2|109461.2|109509|109459|20
1722542720000|2024-08-01 20:05:20|109510.3|109460.3|109510|109460|109510.9|109460.9|109509.2|109459.2|16
1722542730000|2024-08-01 20:05:30|109509.3|109459.3|109506.2|109456.2|109509.3|109459.3|109505.8|109455.8|12
1722542740000|2024-08-01 20:05:40|109506.5|109456.5|109507.6|109457.6|109507.6|109457.6|109506.5|109456.5|5
1722542750000|2024-08-01 20:05:50|109509.6|109459.6|109513.4|109463.4|109513.4|109463.4|109509.6|109459.6|14
1722542760000|2024-08-01 20:06:00|109513.5|109463.5|109513.1|109463.1|109513.5|109463.5|109512.4|109462.4|8
1722542770000|2024-08-01 20:06:10|109513.2|109463.2|109510.3|109460.3|109513.2|109463.2|109510.3|109460.3|13
1722542780000|2024-08-01 20:06:20|109510.4|109460.4|109512.1|109462.1|109514.2|109464.2|109510.4|109460.4|18
1722542790000|2024-08-01 20:06:30|109512.5|109462.5|109511.9|109461.9|109512.5|109462.5|109511.8|109461.8|6
1722542800000|2024-08-01 20:06:40|109512.2|109462.2|109511.5|109461.5|109512.2|109462.2|109511.5|109461.5|5
1722542810000|2024-08-01 20:06:50|109511.8|109461.8|109510.8|109460.8|109511.8|109461.8|109510.8|109460.8|6
1722542820000|2024-08-01 20:07:00|109511|109461|109511|109461|109511|109461|109510.7|109460.7|4
1722542830000|2024-08-01 20:07:10|109511.1|109461.1|109510.8|109460.8|109511.5|109461.5|109510.8|109460.8|7
1722542840000|2024-08-01 20:07:20|109510.7|109460.7|109516.6|109466.6|109516.7|109466.7|109510.7|109460.7|10
1722542850000|2024-08-01 20:07:30|109517.2|109467.2|109517.5|109467.5|109517.5|109467.5|109516.9|109466.9|7
1722542860000|2024-08-01 20:07:40|109517.8|109467.8|109520.3|109470.3|109520.3|109470.3|109517.8|109467.8|5
1722542870000|2024-08-01 20:07:50|109520.7|109470.7|109522.2|109472.2|109522.6|109472.6|109520.7|109470.7|8
1722542880000|2024-08-01 20:08:00|109522.5|109472.5|109525.2|109475.2|109525.2|109475.2|109521.8|109471.8|8
1722542890000|2024-08-01 20:08:10|109525.1|109475.1|109525.3|109475.3|109525.5|109475.5|109524.9|109474.9|5
1722542900000|2024-08-01 20:08:20|109525|109475|109523.1|109473.1|109525|109475|109523.1|109473.1|5
1722542910000|2024-08-01 20:08:30|109523.8|109473.8|109527.7|109477.7|109528.6|109478.6|109523.3|109473.3|14
1722542920000|2024-08-01 20:08:40|109527.4|109477.4|109527.2|109477.2|109527.7|109477.7|109527.1|109477.1|4
1722542930000|2024-08-01 20:08:50|109527.3|109477.3|109526.8|109476.8|109528.3|109478.3|109526.8|109476.8|8
1722542940000|2024-08-01 20:09:00|109526.7|109476.7|109526.7|109476.7|109526.7|109476.7|109526.3|109476.3|7
1722542950000|2024-08-01 20:09:10|109526.8|109476.8|109526.4|109476.4|109526.9|109476.9|109526.4|109476.4|6
1722542960000|2024-08-01 20:09:20|109526|109476|109522.6|109472.6|109526|109476|109522|109472|8
1722542970000|2024-08-01 20:09:30|109523.3|109473.3|109566.1|109516.1|109566.6|109516.6|109523.3|109473.3|40
1722542980000|2024-08-01 20:09:40|109566.3|109516.3|109573.2|109523.2|109573.3|109523.3|109566.3|109516.3|36
1722542990000|2024-08-01 20:09:50|109573.4|109523.4|109571.7|109521.7|109574.1|109524.1|109571.7|109521.7|27
1722543000000|2024-08-01 20:10:00|109570.5|109520.5|109572.4|109522.4|109573|109523|109570.5|109520.5|10
1722543010000|2024-08-01 20:10:10|109572.3|109522.3|109571.1|109521.1|109572.3|109522.3|109571.1|109521.1|7
1722543020000|2024-08-01 20:10:20|109570.6|109520.6|109570.3|109520.3|109570.6|109520.6|109569.3|109519.3|8
1722543030000|2024-08-01 20:10:30|109570.6|109520.6|109570.6|109520.6|109571.4|109521.4|109569.9|109519.9|8
1722543040000|2024-08-01 20:10:40|109570.7|109520.7|109570.9|109520.9|109571|109521|109570.7|109520.7|3
1722543050000|2024-08-01 20:10:50|109571.5|109521.5|109569|109519|109571.5|109521.5|109569|109519|7
1722543060000|2024-08-01 20:11:00|109568.5|109518.5|109568|109518|109568.5|109518.5|109567.5|109517.5|9
1722543070000|2024-08-01 20:11:10|109568.1|109518.1|109569.2|109519.2|109569.5|109519.5|109568.1|109518.1|6
1722543080000|2024-08-01 20:11:20|109569.3|109519.3|109569|109519|109569.4|109519.4|109569|109519|6
1722543090000|2024-08-01 20:11:30|109569.2|109519.2|109567.9|109517.9|109569.2|109519.2|109567.9|109517.9|10
1722543100000|2024-08-01 20:11:40|109565.4|109515.4|109562.9|109512.9|109565.4|109515.4|109561.7|109511.7|15
1722543110000|2024-08-01 20:11:50|109563|109513|109560.8|109510.8|109563.3|109513.3|109560.6|109510.6|8
1722543120000|2024-08-01 20:12:00|109560.7|109510.7|109560.3|109510.3|109561|109511|109560.3|109510.3|6
1722543130000|2024-08-01 20:12:10|109560.6|109510.6|109560.6|109510.6|109560.9|109510.9|109560.4|109510.4|7
1722543140000|2024-08-01 20:12:20|109560.5|109510.5|109560.9|109510.9|109560.9|109510.9|109560.5|109510.5|6
1722543150000|2024-08-01 20:12:30|109560.7|109510.7|109562.9|109512.9|109564.8|109514.8|109559.9|109509.9|11
1722543160000|2024-08-01 20:12:40|109562.5|109512.5|109561.2|109511.2|109562.5|109512.5|109561.2|109511.2|6
1722543170000|2024-08-01 20:12:50|109561|109511|109560.5|109510.5|109561|109511|109560.5|109510.5|5
1722543180000|2024-08-01 20:13:00|109561.4|109511.4|109564.1|109514.1|109564.5|109514.5|109561.4|109511.4|9
1722543190000|2024-08-01 20:13:10|109564.7|109514.7|109573.3|109523.3|109573.3|109523.3|109564.7|109514.7|18
1722543200000|2024-08-01 20:13:20|109573.2|109523.2|109578.6|109528.6|109578.6|109528.6|109573.2|109523.2|8
1722543210000|2024-08-01 20:13:30|109579|109529|109578.5|109528.5|109579|109529|109578.4|109528.4|5
1722543220000|2024-08-01 20:13:40|109579.3|109529.3|109583.9|109533.9|109584.3|109534.3|109579.3|109529.3|15
1722543230000|2024-08-01 20:13:50|109583.7|109533.7|109586.7|109536.7|109586.7|109536.7|109583.5|109533.5|12
1722543240000|2024-08-01 20:14:00|109587|109537|109589.1|109539.1|109589.2|109539.2|109586.6|109536.6|10
1722543250000|2024-08-01 20:14:10|109588.4|109538.4|109589.2|109539.2|109589.5|109539.5|109588.4|109538.4|11
1722543260000|2024-08-01 20:14:20|109588.6|109538.6|109588.3|109538.3|109589|109539|109588.2|109538.2|10
1722543270000|2024-08-01 20:14:30|109588.7|109538.7|109588.8|109538.8|109588.8|109538.8|109587.7|109537.7|8
1722543280000|2024-08-01 20:14:40|109588.9|109538.9|109586.2|109536.2|109588.9|109538.9|109585.7|109535.7|14
1722543290000|2024-08-01 20:14:50|109585.9|109535.9|109585.3|109535.3|109586.2|109536.2|109585.3|109535.3|8
1722543300000|2024-08-01 20:15:00|109585.1|109535.1|109583.9|109533.9|109585.1|109535.1|109583.9|109533.9|5
1722543310000|2024-08-01 20:15:10|109584|109534|109584.5|109534.5|109584.5|109534.5|109583.7|109533.7|7
1722543320000|2024-08-01 20:15:20|109584.6|109534.6|109584.5|109534.5|109584.6|109534.6|109583.8|109533.8|13
1722543330000|2024-08-01 20:15:30|109584.4|109534.4|109582.2|109532.2|109584.4|109534.4|109581.7|109531.7|11
1722543340000|2024-08-01 20:15:40|109582.5|109532.5|109580.5|109530.5|109582.8|109532.8|109578.4|109528.4|15
1722543350000|2024-08-01 20:15:50|109580.4|109530.4|109579.8|109529.8|109580.4|109530.4|109578.4|109528.4|9
1722543360000|2024-08-01 20:16:00|109579.9|109529.9|109578|109528|109579.9|109529.9|109577.9|109527.9|18
1722543370000|2024-08-01 20:16:10|109578.6|109528.6|109570.2|109520.2|109578.6|109528.6|109568.5|109518.5|13
1722543380000|2024-08-01 20:16:20|109570.5|109520.5|109567.4|109517.4|109570.6|109520.6|109567.4|109517.4|4
1722543390000|2024-08-01 20:16:30|109567.1|109517.1|109569|109519|109569.4|109519.4|109564.4|109514.4|20
1722543400000|2024-08-01 20:16:40|109568.7|109518.7|109568.5|109518.5|109568.8|109518.8|109568.5|109518.5|7
1722543410000|2024-08-01 20:16:50|109568.7|109518.7|109570.7|109520.7|109571.8|109521.8|109568.7|109518.7|9
1722543420000|2024-08-01 20:17:00|109569.8|109519.8|109573.7|109523.7|109573.7|109523.7|109569.8|109519.8|9
1722543430000|2024-08-01 20:17:10|109573.9|109523.9|109575.7|109525.7|109575.8|109525.8|109573.8|109523.8|11
1722543440000|2024-08-01 20:17:20|109575.9|109525.9|109579.7|109529.7|109579.7|109529.7|109575.1|109525.1|12
1722543450000|2024-08-01 20:17:30|109579.5|109529.5|109579|109529|109579.6|109529.6|109578.6|109528.6|11
1722543460000|2024-08-01 20:17:40|109578.7|109528.7|109576.9|109526.9|109578.9|109528.9|109576.9|109526.9|12
1722543470000|2024-08-01 20:17:50|109577.5|109527.5|109575.8|109525.8|109577.8|109527.8|109575.1|109525.1|8
1722543480000|2024-08-01 20:18:00|109575.5|109525.5|109569.2|109519.2|109575.5|109525.5|109569.2|109519.2|8
1722543490000|2024-08-01 20:18:10|109569.1|109519.1|109569.1|109519.1|109570.2|109520.2|109569.1|109519.1|10
1722543500000|2024-08-01 20:18:20|109569.2|109519.2|109569.7|109519.7|109569.9|109519.9|109567.9|109517.9|10
1722543510000|2024-08-01 20:18:30|109569.1|109519.1|109568.4|109518.4|109569.1|109519.1|109568.2|109518.2|12
1722543520000|2024-08-01 20:18:40|109568.9|109518.9|109568.3|109518.3|109569.1|109519.1|109567.9|109517.9|14
1722543530000|2024-08-01 20:18:50|109568|109518|109567.6|109517.6|109568.3|109518.3|109566.5|109516.5|10
1722543540000|2024-08-01 20:19:00|109567.7|109517.7|109578.2|109528.2|109578.2|109528.2|109567.3|109517.3|20
1722543550000|2024-08-01 20:19:10|109578.6|109528.6|109588.2|109538.2|109588.2|109538.2|109577.4|109527.4|21
1722543560000|2024-08-01 20:19:20|109588.3|109538.3|109596|109546|109596|109546|109588|109538|22
1722543570000|2024-08-01 20:19:30|109596.5|109546.5|109598.7|109548.7|109598.7|109548.7|109596.5|109546.5|10
1722543580000|2024-08-01 20:19:40|109599|109549|109604|109554|109604|109554|109596.6|109546.6|14
1722543590000|2024-08-01 20:19:50|109604.3|109554.3|109608.6|109558.6|109608.6|109558.6|109604.3|109554.3|27
1722543600000|2024-08-01 20:20:00|109609.1|109559.1|109613.1|109563.1|109614.6|109564.6|109608.7|109558.7|21
1722543610000|2024-08-01 20:20:10|109613.4|109563.4|109613.6|109563.6|109614.9|109564.9|109613.1|109563.1|10
1722543620000|2024-08-01 20:20:20|109613|109563|109606.3|109556.3|109613|109563|109605.3|109555.3|7
1722543630000|2024-08-01 20:20:30|109606.5|109556.5|109606.6|109556.6|109607|109557|109606.5|109556.5|7
1722543640000|2024-08-01 20:20:40|109606.7|109556.7|109606|109556|109606.7|109556.7|109606|109556|8
1722543650000|2024-08-01 20:20:50|109605.7|109555.7|109605.7|109555.7|109605.7|109555.7|109605.1|109555.1|3
1722543660000|2024-08-01 20:21:00|109605.1|109555.1|109605.8|109555.8|109605.9|109555.9|109605.1|109555.1|8
1722543670000|2024-08-01 20:21:10|109605.9|109555.9|109606|109556|109606|109556|109604.7|109554.7|8
1722543680000|2024-08-01 20:21:20|109605.9|109555.9|109606.3|109556.3|109607|109557|109605.9|109555.9|12
1722543690000|2024-08-01 20:21:30|109606.8|109556.8|109605.4|109555.4|109607.2|109557.2|109605.3|109555.3|10
1722543700000|2024-08-01 20:21:40|109605.2|109555.2|109604.1|109554.1|109605.2|109555.2|109604.1|109554.1|4
1722543710000|2024-08-01 20:21:50|109604|109554|109603.6|109553.6|109604|109554|109603.6|109553.6|3
1722543720000|2024-08-01 20:22:00|109603.7|109553.7|109603.9|109553.9|109604.5|109554.5|109603.7|109553.7|5
1722543730000|2024-08-01 20:22:10|109604.5|109554.5|109603.4|109553.4|109604.5|109554.5|109602.3|109552.3|13
1722543740000|2024-08-01 20:22:20|109603.8|109553.8|109603.9|109553.9|109604|109554|109602.9|109552.9|7
1722543750000|2024-08-01 20:22:30|109604|109554|109603.9|109553.9|109604|109554|109603.7|109553.7|5
1722543760000|2024-08-01 20:22:40|109603.8|109553.8|109603.8|109553.8|109603.8|109553.8|109602.5|109552.5|9
1722543770000|2024-08-01 20:22:50|109603.7|109553.7|109607.6|109557.6|109607.7|109557.7|109603.7|109553.7|4
1722543780000|2024-08-01 20:23:00|109608.1|109558.1|109609.2|109559.2|109609.2|109559.2|109607.9|109557.9|7
1722543800000|2024-08-01 20:23:20|109609.1|109559.1|109614.5|109564.5|109614.5|109564.5|109609.1|109559.1|11
1722543810000|2024-08-01 20:23:30|109614|109564|109613.5|109563.5|109614|109564|109613.2|109563.2|5
1722543820000|2024-08-01 20:23:40|109613.6|109563.6|109613.6|109563.6|109613.6|109563.6|109613.6|109563.6|1
1722543830000|2024-08-01 20:23:50|109613.1|109563.1|109623.7|109573.7|109624.3|109574.3|109613|109563|10
1722543840000|2024-08-01 20:24:00|109623.6|109573.6|109630.5|109580.5|109631.3|109581.3|109623|109573|36
1722543850000|2024-08-01 20:24:10|109631.1|109581.1|109645.7|109595.7|109646.8|109596.8|109631.1|109581.1|35
1722543860000|2024-08-01 20:24:20|109646.1|109596.1|109645.9|109595.9|109646.4|109596.4|109645.9|109595.9|11
1722543870000|2024-08-01 20:24:30|109645.7|109595.7|109645.3|109595.3|109645.7|109595.7|109644.7|109594.7|4
1722543880000|2024-08-01 20:24:40|109644.7|109594.7|109644.7|109594.7|109644.8|109594.8|109644.7|109594.7|3
1722543890000|2024-08-01 20:24:50|109644.6|109594.6|109646.2|109596.2|109650.6|109600.6|109642.4|109592.4|14
1722543900000|2024-08-01 20:25:00|109645.7|109595.7|109663.2|109613.2|109664.1|109614.1|109645.7|109595.7|16
1722543910000|2024-08-01 20:25:10|109663.7|109613.7|109646.2|109596.2|109663.7|109613.7|109644.6|109594.6|45
1722543920000|2024-08-01 20:25:20|109646.1|109596.1|109647.1|109597.1|109647.9|109597.9|109646.1|109596.1|14
1722543930000|2024-08-01 20:25:30|109647|109597|109646.1|109596.1|109647.1|109597.1|109646.1|109596.1|3
1722543940000|2024-08-01 20:25:40|109646.9|109596.9|109649.1|109599.1|109649.1|109599.1|109646.1|109596.1|8
1722543950000|2024-08-01 20:25:50|109648.6|109598.6|109649.2|109599.2|109649.2|109599.2|109648.6|109598.6|3
1722543960000|2024-08-01 20:26:00|109647.3|109597.3|109649.2|109599.2|109649.2|109599.2|109647.2|109597.2|9
1722543970000|2024-08-01 20:26:10|109649.3|109599.3|109649|109599|109649.3|109599.3|109649|109599|2
1722543980000|2024-08-01 20:26:20|109648.9|109598.9|109648.6|109598.6|109648.9|109598.9|109648.6|109598.6|2
1722543990000|2024-08-01 20:26:30|109648.5|109598.5|109648.4|109598.4|109648.5|109598.5|109648.4|109598.4|2
1722544000000|2024-08-01 20:26:40|109648.5|109598.5|109647.9|109597.9|109648.6|109598.6|109647.7|109597.7|7
1722544010000|2024-08-01 20:26:50|109648.6|109598.6|109634.6|109584.6|109648.6|109598.6|109634.6|109584.6|5
1722544020000|2024-08-01 20:27:00|109634.9|109584.9|109633.8|109583.8|109635.1|109585.1|109632.9|109582.9|8
1722544030000|2024-08-01 20:27:10|109633.5|109583.5|109633.5|109583.5|109633.5|109583.5|109633.5|109583.5|1
1722544040000|2024-08-01 20:27:20|109633.2|109583.2|109631.2|109581.2|109633.2|109583.2|109630.7|109580.7|5
1722544050000|2024-08-01 20:27:30|109633|109583|109631.8|109581.8|109633.5|109583.5|109630.8|109580.8|15
1722544060000|2024-08-01 20:27:40|109633.4|109583.4|109631.8|109581.8|109633.4|109583.4|109631.6|109581.6|9
1722544070000|2024-08-01 20:27:50|109631.6|109581.6|109631.2|109581.2|109633.4|109583.4|109631.2|109581.2|7
1722544080000|2024-08-01 20:28:00|109633.2|109583.2|109631.3|109581.3|109633.3|109583.3|109631.2|109581.2|13
1722544090000|2024-08-01 20:28:10|109630.9|109580.9|109631|109581|109631.2|109581.2|109630.9|109580.9|3
1722544100000|2024-08-01 20:28:20|109631.4|109581.4|109629.9|109579.9|109631.4|109581.4|109629.5|109579.5|5
1722544110000|2024-08-01 20:28:30|109629.6|109579.6|109629.6|109579.6|109629.7|109579.7|109629.6|109579.6|3
1722544120000|2024-08-01 20:28:40|109630|109580|109627.8|109577.8|109630|109580|109626.4|109576.4|7
1722544130000|2024-08-01 20:28:50|109628.2|109578.2|109628.3|109578.3|109628.6|109578.6|109628.2|109578.2|3
1722544140000|2024-08-01 20:29:00|109628.7|109578.7|109629|109579|109629|109579|109628.7|109578.7|4
1722544150000|2024-08-01 20:29:10|109628.9|109578.9|109629|109579|109629.2|109579.2|109628.9|109578.9|3
1722544160000|2024-08-01 20:29:20|109629.2|109579.2|109629|109579|109629.2|109579.2|109629|109579|2
1722544170000|2024-08-01 20:29:30|109629.8|109579.8|109630.1|109580.1|109630.1|109580.1|109629.8|109579.8|3
1722544180000|2024-08-01 20:29:40|109629.9|109579.9|109629.9|109579.9|109629.9|109579.9|109629.9|109579.9|1
1722544190000|2024-08-01 20:29:50|109628.7|109578.7|109629.3|109579.3|109629.3|109579.3|109628.7|109578.7|3
1722544200000|2024-08-01 20:30:00|109630.4|109580.4|109627.7|109577.7|109631.1|109581.1|109627.7|109577.7|15
1722544210000|2024-08-01 20:30:10|109627.3|109577.3|109625.7|109575.7|109627.3|109577.3|109625.7|109575.7|10
1722544220000|2024-08-01 20:30:20|109625.5|109575.5|109622.9|109572.9|109625.8|109575.8|109622.9|109572.9|8
1722544230000|2024-08-01 20:30:30|109623.3|109573.3|109626.7|109576.7|109629.5|109579.5|109623.3|109573.3|17
1722544240000|2024-08-01 20:30:40|109626.5|109576.5|109626.1|109576.1|109627|109577|109625.3|109575.3|12
1722544250000|2024-08-01 20:30:50|109625.8|109575.8|109624.9|109574.9|109626.2|109576.2|109624.2|109574.2|9
1722544260000|2024-08-01 20:31:00|109625|109575|109622.9|109572.9|109626|109576|109621.5|109571.5|13
1722544270000|2024-08-01 20:31:10|109623.3|109573.3|109622.9|109572.9|109623.5|109573.5|109621.5|109571.5|16
1722544280000|2024-08-01 20:31:20|109622.4|109572.4|109621.5|109571.5|109622.4|109572.4|109621.5|109571.5|6
1722544290000|2024-08-01 20:31:30|109622.6|109572.6|109621.4|109571.4|109622.6|109572.6|109621.4|109571.4|7
1722544300000|2024-08-01 20:31:40|109620.7|109570.7|109620.6|109570.6|109622.2|109572.2|109620.1|109570.1|8
1722544310000|2024-08-01 20:31:50|109620.3|109570.3|109621.1|109571.1|109621.6|109571.6|109620.3|109570.3|11
1722544320000|2024-08-01 20:32:00|109621.5|109571.5|109624|109574|109624.2|109574.2|109620.4|109570.4|15
1722544330000|2024-08-01 20:32:10|109624.4|109574.4|109624.4|109574.4|109625.1|109575.1|109623.2|109573.2|8
1722544340000|2024-08-01 20:32:20|109623.4|109573.4|109616.9|109566.9|109623.4|109573.4|109616.9|109566.9|13
1722544350000|2024-08-01 20:32:30|109617|109567|109617.8|109567.8|109617.8|109567.8|109617|109567|5
1722544360000|2024-08-01 20:32:40|109617|109567|109597.4|109547.4|109618.2|109568.2|109597.1|109547.1|13
1722544370000|2024-08-01 20:32:50|109597.1|109547.1|109596|109546|109597.2|109547.2|109595|109545|13
1722544380000|2024-08-01 20:33:00|109595.2|109545.2|109595.1|109545.1|109595.3|109545.3|109594.4|109544.4|5
1722544390000|2024-08-01 20:33:10|109596.1|109546.1|109596.8|109546.8|109600.8|109550.8|109596.1|109546.1|15
1722544400000|2024-08-01 20:33:20|109597.2|109547.2|109596.1|109546.1|109597.5|109547.5|109596|109546|7
1722544410000|2024-08-01 20:33:30|109595.1|109545.1|109595.3|109545.3|109596.4|109546.4|109595.1|109545.1|9
1722544420000|2024-08-01 20:33:40|109595.6|109545.6|109599|109549|109599|109549|109595.6|109545.6|6
1722544430000|2024-08-01 20:33:50|109599.3|109549.3|109598.3|109548.3|109599.7|109549.7|109598.3|109548.3|5
1722544440000|2024-08-01 20:34:00|109598.1|109548.1|109597.7|109547.7|109598.9|109548.9|109597.7|109547.7|4
1722544450000|2024-08-01 20:34:10|109597.5|109547.5|109595.4|109545.4|109598.3|109548.3|109594.9|109544.9|19
1722544460000|2024-08-01 20:34:20|109594.9|109544.9|109595.5|109545.5|109595.7|109545.7|109594.7|109544.7|13
1722544470000|2024-08-01 20:34:30|109595.6|109545.6|109594.2|109544.2|109595.9|109545.9|109593.6|109543.6|17
1722544480000|2024-08-01 20:34:40|109594.3|109544.3|109594.7|109544.7|109594.7|109544.7|109594.1|109544.1|3
1722544490000|2024-08-01 20:34:50|109594.6|109544.6|109595|109545|109595|109545|109594.6|109544.6|6
1722544500000|2024-08-01 20:35:00|109594.7|109544.7|109594.6|109544.6|109595.3|109545.3|109594.5|109544.5|6
1722544510000|2024-08-01 20:35:10|109594.9|109544.9|109597.9|109547.9|109597.9|109547.9|109594.9|109544.9|8
1722544520000|2024-08-01 20:35:20|109598|109548|109598.8|109548.8|109598.8|109548.8|109598|109548|8
1722544530000|2024-08-01 20:35:30|109598.7|109548.7|109598.5|109548.5|109598.7|109548.7|109598.4|109548.4|8
1722544540000|2024-08-01 20:35:40|109598.7|109548.7|109598.6|109548.6|109598.7|109548.7|109598.6|109548.6|4
1722544550000|2024-08-01 20:35:50|109598.3|109548.3|109598.2|109548.2|109598.3|109548.3|109598.2|109548.2|2
1722544560000|2024-08-01 20:36:00|109598.5|109548.5|109602.2|109552.2|109602.2|109552.2|109598.5|109548.5|7
1722544570000|2024-08-01 20:36:10|109599.4|109549.4|109599.6|109549.6|109599.6|109549.6|109598.9|109548.9|4
1722544580000|2024-08-01 20:36:20|109599.2|109549.2|109599.7|109549.7|109599.7|109549.7|109599.2|109549.2|6
1722544590000|2024-08-01 20:36:30|109599.6|109549.6|109599|109549|109599.6|109549.6|109598.8|109548.8|9
1722544600000|2024-08-01 20:36:40|109599.1|109549.1|109598.4|109548.4|109599.1|109549.1|109598.4|109548.4|3
1722544610000|2024-08-01 20:36:50|109598.3|109548.3|109598|109548|109598.3|109548.3|109598|109548|2
1722544620000|2024-08-01 20:37:00|109598.4|109548.4|109598.6|109548.6|109598.6|109548.6|109598.4|109548.4|2
1722544630000|2024-08-01 20:37:10|109601.5|109551.5|109601|109551|109601.7|109551.7|109601|109551|6
1722544640000|2024-08-01 20:37:20|109601.1|109551.1|109600.4|109550.4|109601.1|109551.1|109600.4|109550.4|5
1722544650000|2024-08-01 20:37:30|109597.9|109547.9|109598|109548|109598|109548|109597.9|109547.9|2
1722544660000|2024-08-01 20:37:40|109597.6|109547.6|109597.2|109547.2|109597.8|109547.8|109597.2|109547.2|4
1722544670000|2024-08-01 20:37:50|109597.1|109547.1|109598|109548|109598|109548|109597.1|109547.1|5
1722544680000|2024-08-01 20:38:00|109597.9|109547.9|109597.8|109547.8|109598|109548|109597.8|109547.8|3
1722544690000|2024-08-01 20:38:10|109597.9|109547.9|109598.6|109548.6|109598.6|109548.6|109597.5|109547.5|6
1722544700000|2024-08-01 20:38:20|109598.7|109548.7|109598.7|109548.7|109598.7|109548.7|109598.7|109548.7|1
1722544710000|2024-08-01 20:38:30|109598.3|109548.3|109598|109548|109598.3|109548.3|109598|109548|2
1722544720000|2024-08-01 20:38:40|109597.5|109547.5|109598.6|109548.6|109598.7|109548.7|109597.5|109547.5|8
1722544730000|2024-08-01 20:38:50|109597.6|109547.6|109597.5|109547.5|109598|109548|109597|109547|8
1722544740000|2024-08-01 20:39:00|109597.7|109547.7|109597.6|109547.6|109598.2|109548.2|109597|109547|6
1722544750000|2024-08-01 20:39:10|109597.8|109547.8|109597.8|109547.8|109597.8|109547.8|109597.8|109547.8|1
1722544760000|2024-08-01 20:39:20|109599.8|109549.8|109599.8|109549.8|109599.8|109549.8|109599.8|109549.8|1
1722544770000|2024-08-01 20:39:30|109599.7|109549.7|109601.6|109551.6|109601.6|109551.6|109599.7|109549.7|4
1722544780000|2024-08-01 20:39:40|109601.5|109551.5|109601.5|109551.5|109601.5|109551.5|109601.5|109551.5|1
1722544790000|2024-08-01 20:39:50|109601.6|109551.6|109601.6|109551.6|109601.6|109551.6|109601.6|109551.6|1
1722544800000|2024-08-01 20:40:00|109601.8|109551.8|109598.9|109548.9|109601.8|109551.8|109598.8|109548.8|5
1722544810000|2024-08-01 20:40:10|109598.8|109548.8|109598.7|109548.7|109598.8|109548.8|109598.7|109548.7|2
1722544820000|2024-08-01 20:40:20|109598.8|109548.8|109598.7|109548.7|109598.8|109548.8|109598.7|109548.7|2
1722544830000|2024-08-01 20:40:30|109598.6|109548.6|109599.7|109549.7|109600.4|109550.4|109598.3|109548.3|6
1722544840000|2024-08-01 20:40:40|109599.9|109549.9|109599.7|109549.7|109599.9|109549.9|109599.7|109549.7|4
1722544850000|2024-08-01 20:40:50|109599.8|109549.8|109602.1|109552.1|109602.1|109552.1|109598.1|109548.1|8
1722544860000|2024-08-01 20:41:00|109602|109552|109602.5|109552.5|109602.5|109552.5|109602|109552|5
1722544870000|2024-08-01 20:41:10|109602.8|109552.8|109605.7|109555.7|109605.9|109555.9|109602.8|109552.8|9
1722544880000|2024-08-01 20:41:20|109606|109556|109605.4|109555.4|109606.3|109556.3|109605.4|109555.4|7
1722544890000|2024-08-01 20:41:30|109605.9|109555.9|109607.5|109557.5|109607.5|109557.5|109605.9|109555.9|10
1722544900000|2024-08-01 20:41:40|109607.4|109557.4|109606.7|109556.7|109607.4|109557.4|109606.7|109556.7|6
1722544910000|2024-08-01 20:41:50|109607.3|109557.3|109608.1|109558.1|109608.3|109558.3|109607.3|109557.3|5
1722544920000|2024-08-01 20:42:00|109608.5|109558.5|109608.9|109558.9|109609.4|109559.4|109608.5|109558.5|7
1722544930000|2024-08-01 20:42:10|109609.3|109559.3|109609.9|109559.9|109610.1|109560.1|109608.1|109558.1|10
1722544940000|2024-08-01 20:42:20|109610.2|109560.2|109610.5|109560.5|109610.5|109560.5|109610.2|109560.2|4
1722544950000|2024-08-01 20:42:30|109610.3|109560.3|109608.7|109558.7|109610.3|109560.3|109607.7|109557.7|17
1722544960000|2024-08-01 20:42:40|109609.3|109559.3|109608.2|109558.2|109609.3|109559.3|109608|109558|6
1722544970000|2024-08-01 20:42:50|109608.7|109558.7|109610|109560|109610|109560|109608.7|109558.7|4
1722544980000|2024-08-01 20:43:00|109609.8|109559.8|109610.2|109560.2|109610.9|109560.9|109609.8|109559.8|9
1722544990000|2024-08-01 20:43:10|109609.9|109559.9|109611.2|109561.2|109611.8|109561.8|109608.9|109558.9|18
1722545000000|2024-08-01 20:43:20|109611.1|109561.1|109610.8|109560.8|109611.2|109561.2|109609.9|109559.9|13
1722545010000|2024-08-01 20:43:30|109610.5|109560.5|109611.1|109561.1|109611.3|109561.3|109610.5|109560.5|9
1722545020000|2024-08-01 20:43:40|109611|109561|109610.9|109560.9|109611|109561|109610.5|109560.5|6
1722545030000|2024-08-01 20:43:50|109612.2|109562.2|109617|109567|109617|109567|109610.9|109560.9|20
1722545040000|2024-08-01 20:44:00|109616.8|109566.8|109617.8|109567.8|109618.5|109568.5|109616.1|109566.1|13
1722545050000|2024-08-01 20:44:10|109617.7|109567.7|109620.5|109570.5|109620.5|109570.5|109617.7|109567.7|10
1722545060000|2024-08-01 20:44:20|109620.4|109570.4|109618.6|109568.6|109620.4|109570.4|109618.3|109568.3|10
1722545070000|2024-08-01 20:44:30|109618.7|109568.7|109606.5|109556.5|109618.7|109568.7|109605.7|109555.7|20
1722545080000|2024-08-01 20:44:40|109606.1|109556.1|109604.8|109554.8|109606.1|109556.1|109604.8|109554.8|3
1722545090000|2024-08-01 20:44:50|109604.9|109554.9|109601|109551|109604.9|109554.9|109600.9|109550.9|7
1722545100000|2024-08-01 20:45:00|109601.4|109551.4|109596|109546|109601.4|109551.4|109596|109546|18
1722545110000|2024-08-01 20:45:10|109596.3|109546.3|109595|109545|109597.2|109547.2|109594.4|109544.4|8
1722545120000|2024-08-01 20:45:20|109595.6|109545.6|109595.1|109545.1|109595.6|109545.6|109594.5|109544.5|8
1722545130000|2024-08-01 20:45:30|109594.7|109544.7|109595|109545|109595.4|109545.4|109594.3|109544.3|11
1722545140000|2024-08-01 20:45:40|109595.1|109545.1|109595.9|109545.9|109595.9|109545.9|109595|109545|4
1722545150000|2024-08-01 20:45:50|109596|109546|109599.6|109549.6|109599.6|109549.6|109596|109546|6
1722545160000|2024-08-01 20:46:00|109599.7|109549.7|109599.8|109549.8|109600.2|109550.2|109599.6|109549.6|9
1722545170000|2024-08-01 20:46:10|109600.2|109550.2|109604.7|109554.7|109604.7|109554.7|109600.2|109550.2|8
1722545180000|2024-08-01 20:46:20|109604.8|109554.8|109604.8|109554.8|109604.8|109554.8|109604.7|109554.7|3
1722545190000|2024-08-01 20:46:30|109605.3|109555.3|109605.4|109555.4|109605.4|109555.4|109605.3|109555.3|2
1722545200000|2024-08-01 20:46:40|109605.3|109555.3|109606.7|109556.7|109607|109557|109605.3|109555.3|3
1722545210000|2024-08-01 20:46:50|109602.3|109552.3|109606.4|109556.4|109606.7|109556.7|109602.3|109552.3|3
1722545220000|2024-08-01 20:47:00|109605.9|109555.9|109605.5|109555.5|109606|109556|109605.5|109555.5|4
1722545230000|2024-08-01 20:47:10|109605.6|109555.6|109604.3|109554.3|109605.6|109555.6|109603.7|109553.7|5
1722545240000|2024-08-01 20:47:20|109603.7|109553.7|109600|109550|109603.7|109553.7|109599.7|109549.7|10
1722545250000|2024-08-01 20:47:30|109599.3|109549.3|109602.9|109552.9|109602.9|109552.9|109599.2|109549.2|8
1722545260000|2024-08-01 20:47:40|109603.2|109553.2|109603.3|109553.3|109603.5|109553.5|109602.4|109552.4|8
1722545270000|2024-08-01 20:47:50|109603.4|109553.4|109603.4|109553.4|109603.4|109553.4|109602.8|109552.8|4
1722545280000|2024-08-01 20:48:00|109603.8|109553.8|109603.6|109553.6|109604.1|109554.1|109603.6|109553.6|4
1722545290000|2024-08-01 20:48:10|109603.7|109553.7|109603.5|109553.5|109603.7|109553.7|109603.2|109553.2|6
1722545300000|2024-08-01 20:48:20|109603.6|109553.6|109605.3|109555.3|109605.3|109555.3|109603.6|109553.6|3
1722545310000|2024-08-01 20:48:30|109603.7|109553.7|109605.2|109555.2|109605.2|109555.2|109602.8|109552.8|6
1722545320000|2024-08-01 20:48:40|109605.1|109555.1|109603.2|109553.2|109605.2|109555.2|109602.7|109552.7|10
1722545330000|2024-08-01 20:48:50|109602.6|109552.6|109601.3|109551.3|109603.2|109553.2|109601.2|109551.2|5
1722545340000|2024-08-01 20:49:00|109601.2|109551.2|109601.2|109551.2|109601.2|109551.2|109601.2|109551.2|1
1722545350000|2024-08-01 20:49:10|109602.3|109552.3|109601.8|109551.8|109602.3|109552.3|109601.8|109551.8|2
1722545360000|2024-08-01 20:49:20|109601.4|109551.4|109596.7|109546.7|109601.4|109551.4|109591.2|109541.2|8
1722545370000|2024-08-01 20:49:30|109596.6|109546.6|109590.9|109540.9|109596.6|109546.6|109590.8|109540.8|3
1722545380000|2024-08-01 20:49:40|109590.8|109540.8|109591.1|109541.1|109591.3|109541.3|109590.6|109540.6|4
1722545390000|2024-08-01 20:49:50|109596.2|109546.2|109596.9|109546.9|109599.1|109549.1|109591.1|109541.1|14
1722545400000|2024-08-01 20:50:00|109597.5|109547.5|109595.6|109545.6|109597.5|109547.5|109595.5|109545.5|6
1722545410000|2024-08-01 20:50:10|109595.8|109545.8|109595|109545|109595.8|109545.8|109594.6|109544.6|3
1722545420000|2024-08-01 20:50:20|109594.4|109544.4|109591.9|109541.9|109594.4|109544.4|109591.9|109541.9|6
1722545430000|2024-08-01 20:50:30|109591.4|109541.4|109596.7|109546.7|109637.2|109547.2|109590.1|109505.1|17
1722545440000|2024-08-01 20:50:40|109595.6|109545.6|109589.2|109539.2|109632.9|109549.3|109588.6|109503.3|16
1722545450000|2024-08-01 20:50:50|109589.1|109539.1|109586.4|109536.4|109593.1|109543.1|109585.9|109535.9|20
1722545460000|2024-08-01 20:51:00|109586|109536|109585.6|109535.6|109590.9|109540.9|109583.1|109533.1|16
1722545470000|2024-08-01 20:51:10|109586.1|109536.1|109590.1|109540.1|109593.9|109543.9|109585.6|109535.6|12
1722545480000|2024-08-01 20:51:20|109590.8|109540.8|109587.8|109537.8|109592.3|109542.3|109587.8|109537.8|8
1722545490000|2024-08-01 20:51:30|109588.2|109538.2|109588.4|109538.4|109589|109539|109588.2|109538.2|4
1722545500000|2024-08-01 20:51:40|109588.9|109538.9|109589.3|109539.3|109589.4|109539.4|109588.9|109538.9|4
1722545510000|2024-08-01 20:51:50|109589.5|109539.5|109589.5|109539.5|109589.8|109539.8|109589.5|109539.5|4
1722545520000|2024-08-01 20:52:00|109589.6|109539.6|109589.6|109539.6|109589.6|109539.6|109589.5|109539.5|3
1722545530000|2024-08-01 20:52:10|109589.5|109539.5|109590.1|109540.1|109590.3|109540.3|109589.5|109539.5|4
1722545540000|2024-08-01 20:52:20|109589.8|109539.8|109588.8|109538.8|109589.8|109539.8|109588.8|109538.8|8
1722545550000|2024-08-01 20:52:30|109588.7|109538.7|109589.2|109539.2|109589.7|109539.7|109588.7|109538.7|11
1722545560000|2024-08-01 20:52:40|109589.7|109539.7|109583.4|109533.4|109589.7|109539.7|109583.4|109533.4|10
1722545570000|2024-08-01 20:52:50|109582.8|109532.8|109582.2|109532.2|109582.8|109532.8|109582.1|109532.1|5
1722545580000|2024-08-01 20:53:00|109582.4|109532.4|109582|109532|109582.4|109532.4|109582|109532|4
1722545590000|2024-08-01 20:53:10|109582.1|109532.1|109583.6|109533.6|109583.7|109533.7|109582|109532|9
1722545600000|2024-08-01 20:53:20|109583.7|109533.7|109581.2|109531.2|109584.2|109534.2|109581.2|109531.2|10
1722545610000|2024-08-01 20:53:30|109579.3|109529.3|109621.4|109496|109623.7|109533.4|109579.3|109493.4|10
1722545620000|2024-08-01 20:53:40|109583.2|109495.7|109573.4|109523.4|109583.4|109533.4|109573.4|109495.7|12
1722545630000|2024-08-01 20:53:50|109573.3|109523.3|109571.4|109521.4|109573.8|109523.8|109571.4|109521.4|9
1722545640000|2024-08-01 20:54:00|109571.5|109521.5|109572.9|109522.9|109572.9|109522.9|109571.5|109521.5|3
1722545650000|2024-08-01 20:54:10|109572.8|109522.8|109573.7|109523.7|109573.7|109523.7|109572.8|109522.8|6
1722545660000|2024-08-01 20:54:20|109572.6|109522.6|109570.9|109520.9|109572.6|109522.6|109570.9|109520.9|6
1722545670000|2024-08-01 20:54:30|109571.3|109521.3|109571.5|109521.5|109571.5|109521.5|109570.8|109520.8|3
1722545680000|2024-08-01 20:54:40|109571.6|109521.6|109570.9|109520.9|109571.6|109521.6|109570.5|109520.5|8
1722545690000|2024-08-01 20:54:50|109571|109521|109574.6|109524.6|109574.6|109524.6|109570.9|109520.9|5
1722545700000|2024-08-01 20:55:00|109598.6|109461.5|109587.8|109432.5|109609|109513.6|109555.9|109404.5|51
1722545710000|2024-08-01 20:55:10|109580.5|109430|109589.7|109431.5|109589.7|109431.5|109576.6|109425.1|14
1722545720000|2024-08-01 20:55:20|109590|109431.6|109593.4|109421.8|109596.5|109435|109582.4|109421.8|17
1722545730000|2024-08-01 20:55:30|109596.5|109421.9|109595.3|109424|109597.3|109435.7|109583.3|109421.8|15
1722545740000|2024-08-01 20:55:40|109585.3|109424.2|109573.5|109429.6|109588|109431.8|109570.1|109423.7|13
1722545750000|2024-08-01 20:55:50|109570.2|109426.7|109590|109417.9|109590|109429.4|109567.5|109417.9|17
1722545760000|2024-08-01 20:56:00|109592.3|109419.9|109592.1|109417.6|109593|109420.5|109589.1|109414.9|19
1722545770000|2024-08-01 20:56:10|109591.7|109417.7|109582.1|109413.7|109592.5|109434.3|109574.6|109413.7|19
1722545780000|2024-08-01 20:56:20|109585.2|109416.5|109572.1|109412.7|109585.3|109426.1|109571.6|109412.7|18
1722545790000|2024-08-01 20:56:30|109574.8|109408.7|109583.2|109427.4|109592.4|109427.8|109574.8|109403.7|15
1722545800000|2024-08-01 20:56:40|109583.1|109415.2|109587.9|109400.2|109587.9|109415.6|109582.7|109400.2|8
1722545810000|2024-08-01 20:56:50|109590.6|109403|109577.5|109426.5|109590.6|109426.7|109574.3|109400.5|22
1722545820000|2024-08-01 20:57:00|109574.4|109422.9|109584.6|109406.4|109584.8|109427.6|109572.9|109406.3|19
1722545830000|2024-08-01 20:57:10|109584.8|109413.6|109584.6|109413.7|109586.2|109413.8|109584.6|109404.6|14
1722545840000|2024-08-01 20:57:20|109584.7|109406.5|109584.5|109412.1|109584.7|109413.8|109584.5|109406.5|9
1722545850000|2024-08-01 20:57:30|109585|109411.6|109585.8|109407.4|109585.8|109416.4|109585|109405.4|14
1722545860000|2024-08-01 20:57:40|109585.7|109407.3|109577|109416.9|109585.8|109416.9|109576.9|109397.1|14
1722545870000|2024-08-01 20:57:50|109584.1|109404|109583.9|109390.1|109584.1|109404|109574.6|109374.6|14
1722545880000|2024-08-01 20:58:00|109583.8|109390|109582.7|109384.6|109583.8|109390|109578.2|109378.2|11
1722545890000|2024-08-01 20:58:10|109582.9|109394.6|109584.1|109395.7|109584.1|109408.3|109581.4|109394.6|12
1722545900000|2024-08-01 20:58:20|109586.6|109397.4|109595.9|109418.9|109596|109418.9|109579.8|109396.3|21
1722545910000|2024-08-01 20:58:30|109604.5|109423.8|109609.6|109442.3|109609.6|109452.5|109592.9|109396.6|16
1722545920000|2024-08-01 20:58:40|109608.6|109441.4|109607.6|109439.7|109611.5|109450.3|109607.5|109437.7|19
1722545930000|2024-08-01 20:58:50|109606.8|109439.8|109596.1|109456.1|109610.6|109456.1|109596.1|109439.8|9
1722545940000|2024-08-01 20:59:00|109599.1|109455.8|109593.4|109461.9|109599.1|109500.1|109549.7|109455.8|23
1722545950000|2024-08-01 20:59:10|109592.3|109465.5|109594.3|109461.8|109598.6|109465.5|109590.3|109461.8|20
1722545960000|2024-08-01 20:59:20|109588.5|109461.7|109601.8|109449.6|109601.8|109465.4|109588.5|109449.6|17
1722545970000|2024-08-01 20:59:30|109596.7|109441.2|109595|109447|109611.2|109447.5|109590.9|109441.2|26
1722545980000|2024-08-01 20:59:40|109597.9|109449.4|109602.1|109444.9|109602.4|109449.4|109592.8|109444.9|20
1722545990000|2024-08-01 20:59:50|109596.3|109444.3|109603.3|109444.2|109603.3|109444.3|109594.8|109444|18
1722546000000|2024-08-01 21:00:00|109618.3|109418.3|109606|109406|109618.8|109418.8|109602.9|109402.9|5
1722546010000|2024-08-01 21:00:10|109613.3|109413.3|109616.1|109416.1|109618.3|109418.3|109613.3|109413.3|3
1722546030000|2024-08-01 21:00:30|109618.6|109418.6|109605.5|109405.5|109618.6|109418.6|109605.5|109405.5|5
1722546040000|2024-08-01 21:00:40|109617.5|109417.5|109618.3|109418.3|109618.9|109418.9|109617|109417|5
1722546050000|2024-08-01 21:00:50|109618|109418|109618|109418|109618|109418|109618|109418|1
1722546070000|2024-08-01 21:01:10|109616.6|109416.6|109616.6|109416.6|109616.6|109416.6|109616.6|109416.6|1
1722546100000|2024-08-01 21:01:40|109616|109416|109615.4|109415.4|109616|109416|109615.4|109415.4|2
1722546110000|2024-08-01 21:01:50|109615.5|109415.5|109614.9|109414.9|109615.5|109415.5|109614|109414|4
1722546120000|2024-08-01 21:02:00|109618|109418|109618.3|109418.3|109618.3|109418.3|109618|109418|2
1722546150000|2024-08-01 21:02:30|109613.7|109413.7|109612.8|109412.8|109613.7|109413.7|109612.8|109412.8|2
1722546160000|2024-08-01 21:02:40|109607.3|109407.3|109607.1|109407.1|109607.9|109407.9|109607.1|109407.1|5
1722546170000|2024-08-01 21:02:50|109606.2|109406.2|109606.5|109406.5|109606.5|109406.5|109606.2|109406.2|2
1722546180000|2024-08-01 21:03:00|109605.3|109405.3|109704.1|109504.1|109704.1|109504.1|109605.3|109405.3|3
1722546190000|2024-08-01 21:03:10|109702.3|109502.3|109702.3|109502.3|109702.3|109502.3|109702.3|109502.3|1
1722546200000|2024-08-01 21:03:20|109722|109522|109724.3|109524.3|109724.3|109524.3|109722|109522|4
1722546210000|2024-08-01 21:03:30|109724.4|109524.4|109724.4|109524.4|109724.4|109524.4|109724.4|109524.4|1
1722546230000|2024-08-01 21:03:50|109724.8|109524.8|109728|109528|109728|109528|109724.8|109524.8|2
1722546240000|2024-08-01 21:04:00|109709.1|109509.1|109708.6|109508.6|109709.1|109509.1|109708.6|109508.6|3
1722546250000|2024-08-01 21:04:10|109708.5|109508.5|109708.5|109508.5|109708.5|109508.5|109708.5|109508.5|1
1722546260000|2024-08-01 21:04:20|109708.4|109508.4|109708.7|109508.7|109708.7|109508.7|109708.4|109508.4|4
1722546270000|2024-08-01 21:04:30|109708.8|109508.8|109708.8|109508.8|109708.8|109508.8|109708.8|109508.8|1
1722546280000|2024-08-01 21:04:40|109742.4|109542.4|109742.4|109542.4|109742.4|109542.4|109742.4|109542.4|1
1722546290000|2024-08-01 21:04:50|109744.1|109544.1|109739.1|109539.1|109744.1|109544.1|109739.1|109539.1|4
1722546300000|2024-08-01 21:05:00|109739.3|109539.3|109739.9|109539.9|109740.1|109540.1|109736.5|109536.5|4
1722546310000|2024-08-01 21:05:10|109739.7|109539.7|109739.7|109539.7|109739.7|109539.7|109739.7|109539.7|1
1722546320000|2024-08-01 21:05:20|109740.4|109540.4|109739.7|109539.7|109740.4|109540.4|109739.7|109539.7|3
1722546330000|2024-08-01 21:05:30|109740.4|109540.4|109741|109541|109741|109541|109739.8|109539.8|12
1722546340000|2024-08-01 21:05:40|109740.7|109540.7|109742.3|109542.3|109742.3|109542.3|109740.7|109540.7|5
1722546350000|2024-08-01 21:05:50|109741.6|109541.6|109738.9|109538.9|109743.7|109543.7|109738.9|109538.9|10
1722546360000|2024-08-01 21:06:00|109739.2|109539.2|109742.3|109542.3|109745.6|109545.6|109739.2|109539.2|17
1722546370000|2024-08-01 21:06:10|109742.5|109542.5|109743.1|109543.1|109743.4|109543.4|109742.2|109542.2|6
1722546380000|2024-08-01 21:06:20|109710.4|109510.4|109709.3|109509.3|109711.1|109511.1|109709.3|109509.3|5
1722546390000|2024-08-01 21:06:30|109704.9|109504.9|109705.7|109505.7|109705.9|109505.9|109691|109491|7
1722546400000|2024-08-01 21:06:40|109691.7|109491.7|109691.7|109491.7|109691.7|109491.7|109691.4|109491.4|5
1722546410000|2024-08-01 21:06:50|109696.9|109496.9|109705.7|109505.7|109705.9|109505.9|109696.9|109496.9|6
1722546420000|2024-08-01 21:07:00|109705.2|109505.2|109691.6|109491.6|109705.2|109505.2|109691.1|109491.1|4
1722546430000|2024-08-01 21:07:10|109691.7|109491.7|109688.6|109488.6|109691.7|109491.7|109688.6|109488.6|2
1722546440000|2024-08-01 21:07:20|109701.7|109501.7|109697.1|109497.1|109704.7|109504.7|109697.1|109497.1|5
1722546450000|2024-08-01 21:07:30|109710.4|109510.4|109710.5|109510.5|109710.5|109510.5|109710.4|109510.4|2
1722546460000|2024-08-01 21:07:40|109705.5|109505.5|109701.1|109501.1|109705.5|109505.5|109696.6|109496.6|4
1722546470000|2024-08-01 21:07:50|109704.8|109504.8|109714.7|109514.7|109714.7|109514.7|109704.8|109504.8|5
1722546480000|2024-08-01 21:08:00|109705.4|109505.4|109705.8|109505.8|109705.8|109505.8|109705.3|109505.3|3
1722546490000|2024-08-01 21:08:10|109699|109499|109705.6|109505.6|109706.2|109506.2|109699|109499|6
1722546500000|2024-08-01 21:08:20|109715|109515|109737.2|109537.2|109740.3|109540.3|109715|109515|7
1722546510000|2024-08-01 21:08:30|109737|109537|109702.3|109502.3|109737|109537|109702.3|109502.3|9
1722546520000|2024-08-01 21:08:40|109707.7|109507.7|109716|109516|109716|109516|109699.2|109499.2|9
1722546530000|2024-08-01 21:08:50|109704.3|109504.3|109705|109505|109705.3|109505.3|109704.3|109504.3|6
1722546540000|2024-08-01 21:09:00|109703.8|109503.8|109702.6|109502.6|109703.8|109503.8|109701.8|109501.8|6
1722546550000|2024-08-01 21:09:10|109703.2|109503.2|109705.2|109505.2|109713.4|109513.4|109703.2|109503.2|7
1722546560000|2024-08-01 21:09:20|109714.7|109514.7|109694.4|109494.4|109714.7|109514.7|109694.4|109494.4|10
1722546570000|2024-08-01 21:09:30|109694.6|109494.6|109696.8|109496.8|109696.8|109496.8|109694.6|109494.6|5
1722546580000|2024-08-01 21:09:40|109706.3|109506.3|109707.3|109507.3|109707.3|109507.3|109690.6|109490.6|11
1722546590000|2024-08-01 21:09:50|109697.9|109497.9|109696.3|109496.3|109697.9|109497.9|109696.1|109496.1|11
1722546600000|2024-08-01 21:10:00|109688|109488|109696.1|109496.1|109703.9|109503.9|109688|109488|13
1722546610000|2024-08-01 21:10:10|109706.8|109506.8|109694.7|109494.7|109711.2|109511.2|109694.7|109494.7|10
1722546620000|2024-08-01 21:10:20|109688.8|109488.8|109689.8|109489.8|109690|109490|109686.7|109486.7|11
1722546630000|2024-08-01 21:10:30|109706.2|109506.2|109707.3|109507.3|109707.3|109507.3|109690.6|109490.6|4
1722546640000|2024-08-01 21:10:40|109697.9|109497.9|109697.2|109497.2|109697.9|109497.9|109697.2|109497.2|4
1722546650000|2024-08-01 21:10:50|109707.3|109507.3|109705.9|109505.9|109707.3|109507.3|109705.9|109505.9|8
1722546660000|2024-08-01 21:11:00|109696.6|109496.6|109696.6|109496.6|109696.8|109496.8|109696.6|109496.6|7
1722546670000|2024-08-01 21:11:10|109696.7|109496.7|109706.8|109506.8|109706.8|109506.8|109688.6|109488.6|5
1722546680000|2024-08-01 21:11:20|109706.9|109506.9|109707.1|109507.1|109707.1|109507.1|109706.6|109506.6|4
1722546690000|2024-08-01 21:11:30|109707|109507|109692.9|109492.9|109707|109507|109692.9|109492.9|3
1722546700000|2024-08-01 21:11:40|109699.3|109499.3|109698.4|109498.4|109699.3|109499.3|109698.1|109498.1|7
1722546710000|2024-08-01 21:11:50|109706.9|109506.9|109705.9|109505.9|109707.5|109507.5|109705.9|109505.9|7
1722546720000|2024-08-01 21:12:00|109697.4|109497.4|109696|109496|109698.3|109498.3|109692.2|109492.2|9
1722546730000|2024-08-01 21:12:10|109695.9|109495.9|109706.8|109506.8|109706.8|109506.8|109695.9|109495.9|8
1722546740000|2024-08-01 21:12:20|109698.5|109498.5|109698.4|109498.4|109698.5|109498.5|109692.1|109492.1|6
1722546750000|2024-08-01 21:12:30|109698.3|109498.3|109698.2|109498.2|109698.3|109498.3|109698.2|109498.2|2
1722546760000|2024-08-01 21:12:40|109706.6|109506.6|109697|109497|109706.9|109506.9|109697|109497|7
1722546770000|2024-08-01 21:12:50|109706.7|109506.7|109690.3|109490.3|109706.7|109506.7|109690.2|109490.2|4
1722546780000|2024-08-01 21:13:00|109690.2|109490.2|109705.7|109505.7|109707.1|109507.1|109690.2|109490.2|5
1722546790000|2024-08-01 21:13:10|109696.8|109496.8|109696.2|109496.2|109705.5|109505.5|109696.2|109496.2|5
1722546810000|2024-08-01 21:13:30|109705.5|109505.5|109694.3|109494.3|109711.7|109511.7|109693.6|109493.6|11
1722546820000|2024-08-01 21:13:40|109704.8|109504.8|109696.2|109496.2|109704.8|109504.8|109687.8|109487.8|8
1722546830000|2024-08-01 21:13:50|109711|109511|109734.5|109534.5|109734.5|109534.5|109711|109511|2
1722546840000|2024-08-01 21:14:00|109734.7|109534.7|109707.4|109507.4|109734.7|109534.7|109705.9|109505.9|12
1722546850000|2024-08-01 21:14:10|109711.7|109511.7|109703.3|109503.3|109711.7|109511.7|109694|109494|6
1722546860000|2024-08-01 21:14:20|109703.4|109503.4|109686.2|109486.2|109703.4|109503.4|109686.2|109486.2|3
1722546870000|2024-08-01 21:14:30|109694.6|109494.6|109692.7|109492.7|109694.6|109494.6|109692.7|109492.7|7
1722546880000|2024-08-01 21:14:40|109693.9|109493.9|109703|109503|109703.1|109503.1|109693.9|109493.9|7
1722546890000|2024-08-01 21:14:50|109693.9|109493.9|109693.9|109493.9|109693.9|109493.9|109685.7|109485.7|6
1722546900000|2024-08-01 21:15:00|109690.1|109490.1|109698.1|109498.1|109702.7|109502.7|109690.1|109490.1|5
1722546910000|2024-08-01 21:15:10|109698|109498|109685.7|109485.7|109698|109498|109685.7|109485.7|3
1722546920000|2024-08-01 21:15:20|109694.3|109494.3|109697.4|109497.4|109701.5|109501.5|109692.9|109492.9|7
1722546930000|2024-08-01 21:15:30|109677.6|109477.6|109682.4|109482.4|109682.4|109482.4|109677.6|109477.6|3
1722546940000|2024-08-01 21:15:40|109682.5|109482.5|109679|109479|109683.8|109483.8|109679|109479|8
1722546950000|2024-08-01 21:15:50|109679.1|109479.1|109679.4|109479.4|109679.6|109479.6|109679.1|109479.1|7
1722546960000|2024-08-01 21:16:00|109679.2|109479.2|109680.2|109480.2|109680.7|109480.7|109679.1|109479.1|7
1722546970000|2024-08-01 21:16:10|109681|109481|109680.9|109480.9|109681.2|109481.2|109680.9|109480.9|5
1722546980000|2024-08-01 21:16:20|109681|109481|109679.2|109479.2|109681|109481|109679.2|109479.2|8
1722546990000|2024-08-01 21:16:30|109679.3|109479.3|109680.8|109480.8|109681.1|109481.1|109678.7|109478.7|7
1722547000000|2024-08-01 21:16:40|109681.2|109481.2|109681.1|109481.1|109681.3|109481.3|109681.1|109481.1|5
1722547010000|2024-08-01 21:16:50|109680.7|109480.7|109681.2|109481.2|109681.3|109481.3|109680.7|109480.7|7
1722547020000|2024-08-01 21:17:00|109681.3|109481.3|109681.3|109481.3|109681.5|109481.5|109681.3|109481.3|6
1722547030000|2024-08-01 21:17:10|109681.2|109481.2|109680.6|109480.6|109681.2|109481.2|109680.6|109480.6|5
1722547040000|2024-08-01 21:17:20|109681.1|109481.1|109681.4|109481.4|109681.5|109481.5|109680.9|109480.9|8
1722547050000|2024-08-01 21:17:30|109681.3|109481.3|109680.9|109480.9|109681.3|109481.3|109680.9|109480.9|4
1722547060000|2024-08-01 21:17:40|109680.6|109480.6|109681.1|109481.1|109681.3|109481.3|109680.6|109480.6|6
1722547070000|2024-08-01 21:17:50|109681.2|109481.2|109679.6|109479.6|109681.2|109481.2|109679.6|109479.6|7
1722547080000|2024-08-01 21:18:00|109680.8|109480.8|109677.2|109477.2|109693.3|109493.3|109671|109471|13
1722547090000|2024-08-01 21:18:10|109677.9|109477.9|109677.9|109477.9|109678|109478|109677.8|109477.8|5
1722547100000|2024-08-01 21:18:20|109677.8|109477.8|109683|109483|109693.7|109493.7|109676.1|109476.1|9
1722547110000|2024-08-01 21:18:30|109683.1|109483.1|109676.5|109476.5|109683.4|109483.4|109675.9|109475.9|5
1722547120000|2024-08-01 21:18:40|109676.3|109476.3|109676.1|109476.1|109676.9|109476.9|109675.9|109475.9|7
1722547130000|2024-08-01 21:18:50|109675.7|109475.7|109675.9|109475.9|109676.5|109476.5|109675.7|109475.7|6
1722547140000|2024-08-01 21:19:00|109676|109476|109675.8|109475.8|109676|109476|109675.8|109475.8|5
1722547150000|2024-08-01 21:19:10|109675.7|109475.7|109675.2|109475.2|109675.7|109475.7|109675.2|109475.2|5
1722547160000|2024-08-01 21:19:20|109675.3|109475.3|109675.9|109475.9|109676|109476|109675.3|109475.3|6
1722547170000|2024-08-01 21:19:30|109675.5|109475.5|109675.7|109475.7|109675.7|109475.7|109675.2|109475.2|7
1722547180000|2024-08-01 21:19:40|109675.2|109475.2|109675.3|109475.3|109676.2|109476.2|109675.2|109475.2|11
1722547190000|2024-08-01 21:19:50|109675.7|109475.7|109674.3|109474.3|109676.2|109476.2|109674.2|109474.2|12
1722547200000|2024-08-01 21:20:00|109676.1|109476.1|109674.6|109474.6|109676.2|109476.2|109674.2|109474.2|15
1722547210000|2024-08-01 21:20:10|109677.4|109477.4|109679.7|109479.7|109679.7|109479.7|109675.4|109475.4|9
1722547220000|2024-08-01 21:20:20|109678.7|109478.7|109677.4|109477.4|109679.8|109479.8|109677.4|109477.4|15
1722547230000|2024-08-01 21:20:30|109674.8|109474.8|109675.5|109475.5|109678.7|109478.7|109674.8|109474.8|5
1722547240000|2024-08-01 21:20:40|109675.4|109475.4|109678.5|109478.5|109678.6|109478.6|109675.3|109475.3|4
1722547250000|2024-08-01 21:20:50|109675.4|109475.4|109679.8|109479.8|109679.8|109479.8|109675.4|109475.4|7
1722547260000|2024-08-01 21:21:00|109678.6|109478.6|109678.1|109478.1|109688.1|109488.1|109675.6|109475.6|15
1722547270000|2024-08-01 21:21:10|109677.8|109477.8|109677.2|109477.2|109677.9|109477.9|109677.2|109477.2|4
1722547280000|2024-08-01 21:21:20|109674.8|109474.8|109674.6|109474.6|109678.4|109478.4|109674.6|109474.6|11
1722547290000|2024-08-01 21:21:30|109674.8|109474.8|109678.3|109478.3|109678.3|109478.3|109673.5|109473.5|5
1722547300000|2024-08-01 21:21:40|109675|109475|109675.1|109475.1|109675.4|109475.4|109674.4|109474.4|10
1722547310000|2024-08-01 21:21:50|109674.7|109474.7|109678.5|109478.5|109678.5|109478.5|109674.7|109474.7|11
1722547320000|2024-08-01 21:22:00|109677.8|109477.8|109674.6|109474.6|109678.1|109478.1|109674.5|109474.5|5
1722547330000|2024-08-01 21:22:10|109674.4|109474.4|109674.4|109474.4|109674.6|109474.6|109674.4|109474.4|4
1722547340000|2024-08-01 21:22:20|109674.3|109474.3|109677.7|109477.7|109677.7|109477.7|109674.3|109474.3|3
1722547350000|2024-08-01 21:22:30|109677.6|109477.6|109675.2|109475.2|109677.6|109477.6|109674.5|109474.5|5
1722547360000|2024-08-01 21:22:40|109674.7|109474.7|109674.5|109474.5|109674.7|109474.7|109674.3|109474.3|5
1722547370000|2024-08-01 21:22:50|109674.6|109474.6|109674.5|109474.5|109674.7|109474.7|109674.5|109474.5|4
1722547380000|2024-08-01 21:23:00|109674.6|109474.6|109674.9|109474.9|109675.2|109475.2|109673.8|109473.8|5
1722547390000|2024-08-01 21:23:10|109675.1|109475.1|109674.8|109474.8|109675.1|109475.1|109674.4|109474.4|6
1722547400000|2024-08-01 21:23:20|109674.7|109474.7|109676.8|109476.8|109676.8|109476.8|109674.3|109474.3|5
1722547410000|2024-08-01 21:23:30|109676.2|109476.2|109675.8|109475.8|109676.2|109476.2|109669.7|109469.7|4
1722547420000|2024-08-01 21:23:40|109675.7|109475.7|109675.1|109475.1|109675.7|109475.7|109675.1|109475.1|5
1722547430000|2024-08-01 21:23:50|109675.2|109475.2|109675.5|109475.5|109675.5|109475.5|109675.2|109475.2|4
1722547440000|2024-08-01 21:24:00|109675.7|109475.7|109676.1|109476.1|109677.1|109477.1|109675.7|109475.7|3
1722547450000|2024-08-01 21:24:10|109675.9|109475.9|109675.3|109475.3|109676|109476|109675.3|109475.3|3
1722547460000|2024-08-01 21:24:20|109675.4|109475.4|109675.6|109475.6|109676.6|109476.6|109675.4|109475.4|7
1722547470000|2024-08-01 21:24:30|109675.5|109475.5|109676.4|109476.4|109676.4|109476.4|109675.4|109475.4|6
1722547480000|2024-08-01 21:24:40|109676.5|109476.5|109675.8|109475.8|109676.6|109476.6|109675.7|109475.7|4
1722547490000|2024-08-01 21:24:50|109675.7|109475.7|109675.3|109475.3|109675.7|109475.7|109675.3|109475.3|3
1722547500000|2024-08-01 21:25:00|109675.6|109475.6|109673.7|109473.7|109675.6|109475.6|109673.5|109473.5|5
1722547510000|2024-08-01 21:25:10|109673.8|109473.8|109676.5|109476.5|109676.5|109476.5|109673.8|109473.8|3
1722547520000|2024-08-01 21:25:20|109676.4|109476.4|109669.8|109469.8|109676.4|109476.4|109669.8|109469.8|9
1722547530000|2024-08-01 21:25:30|109669.9|109469.9|109676.8|109476.8|109676.8|109476.8|109669.9|109469.9|7
1722547540000|2024-08-01 21:25:40|109676.7|109476.7|109676.3|109476.3|109676.7|109476.7|109676.3|109476.3|3
1722547550000|2024-08-01 21:25:50|109676.7|109476.7|109671.6|109471.6|109676.8|109476.8|109671.5|109471.5|8
1722547560000|2024-08-01 21:26:00|109671.3|109471.3|109673.5|109473.5|109673.5|109473.5|109670.2|109470.2|6
1722547570000|2024-08-01 21:26:10|109673.2|109473.2|109673.5|109473.5|109673.5|109473.5|109673.2|109473.2|5
1722547580000|2024-08-01 21:26:20|109673.6|109473.6|109674.1|109474.1|109674.1|109474.1|109673.6|109473.6|2
1722547590000|2024-08-01 21:26:30|109673.9|109473.9|109674.2|109474.2|109674.2|109474.2|109673.9|109473.9|4
1722547600000|2024-08-01 21:26:40|109674.1|109474.1|109674.1|109474.1|109674.1|109474.1|109674|109474|3
1722547610000|2024-08-01 21:26:50|109675|109475|109675.3|109475.3|109675.3|109475.3|109675|109475|3
1722547620000|2024-08-01 21:27:00|109675.1|109475.1|109674.4|109474.4|109675.1|109475.1|109674.4|109474.4|6
1722547630000|2024-08-01 21:27:10|109674.3|109474.3|109674.3|109474.3|109674.3|109474.3|109674.3|109474.3|1
1722547640000|2024-08-01 21:27:20|109674.6|109474.6|109660.1|109460.1|109674.6|109474.6|109657.7|109457.7|10
1722547650000|2024-08-01 21:27:30|109676.4|109476.4|109675.7|109475.7|109676.4|109476.4|109675.5|109475.5|4
1722547660000|2024-08-01 21:27:40|109675.8|109475.8|109679|109479|109679|109479|109675.8|109475.8|5
1722547670000|2024-08-01 21:27:50|109679.1|109479.1|109677.5|109477.5|109679.1|109479.1|109677.3|109477.3|4
1722547680000|2024-08-01 21:28:00|109675.3|109475.3|109677.1|109477.1|109677.1|109477.1|109675.3|109475.3|3
1722547690000|2024-08-01 21:28:10|109677.3|109477.3|109677.1|109477.1|109677.3|109477.3|109677.1|109477.1|2
1722547700000|2024-08-01 21:28:20|109677.3|109477.3|109680.6|109480.6|109681|109481|109677.3|109477.3|4
1722547710000|2024-08-01 21:28:30|109682.9|109482.9|109683.1|109483.1|109683.1|109483.1|109680.9|109480.9|3
1722547720000|2024-08-01 21:28:40|109683.2|109483.2|109683.3|109483.3|109683.3|109483.3|109683.1|109483.1|4
1722547730000|2024-08-01 21:28:50|109681.4|109481.4|109684.2|109484.2|109684.2|109484.2|109681.3|109481.3|4
1722547740000|2024-08-01 21:29:00|109683.5|109483.5|109694|109494|109697.8|109497.8|109683.2|109483.2|4
1722547750000|2024-08-01 21:29:10|109697.5|109497.5|109684.2|109484.2|109697.5|109497.5|109684.2|109484.2|2
1722547760000|2024-08-01 21:29:20|109684.3|109484.3|109682.7|109482.7|109684.3|109484.3|109682.7|109482.7|2
1722547770000|2024-08-01 21:29:30|109682.8|109482.8|109682.8|109482.8|109682.9|109482.9|109682.8|109482.8|3
1722547780000|2024-08-01 21:29:40|109682.9|109482.9|109688.9|109488.9|109688.9|109488.9|109682.3|109482.3|9
1722547790000|2024-08-01 21:29:50|109685.8|109485.8|109682.8|109482.8|109685.8|109485.8|109682.5|109482.5|7
1722547800000|2024-08-01 21:30:00|109682.1|109482.1|109677.7|109477.7|109685.7|109485.7|109677.7|109477.7|8
1722547810000|2024-08-01 21:30:10|109679.1|109479.1|109680.6|109480.6|109680.7|109480.7|109679.1|109479.1|6
1722547820000|2024-08-01 21:30:20|109690.5|109490.5|109679.1|109479.1|109690.5|109490.5|109679.1|109479.1|8
1722547830000|2024-08-01 21:30:30|109676.3|109476.3|109683.5|109483.5|109683.5|109483.5|109673.7|109473.7|8
1722547840000|2024-08-01 21:30:40|109683.4|109483.4|109681.5|109481.5|109683.4|109483.4|109680.6|109480.6|4
1722547850000|2024-08-01 21:30:50|109684.9|109484.9|109673.2|109473.2|109684.9|109484.9|109672.3|109472.3|9
1722547860000|2024-08-01 21:31:00|109673.1|109473.1|109674.5|109474.5|109674.5|109474.5|109672.2|109472.2|6
1722547870000|2024-08-01 21:31:10|109676.1|109476.1|109677.7|109477.7|109680.3|109480.3|109676.1|109476.1|9
1722547880000|2024-08-01 21:31:20|109683.4|109483.4|109685.9|109485.9|109685.9|109485.9|109683.4|109483.4|7
1722547890000|2024-08-01 21:31:30|109681.9|109481.9|109684.1|109484.1|109686.1|109486.1|109681.9|109481.9|5
1722547900000|2024-08-01 21:31:40|109679|109479|109690.8|109490.8|109691.2|109491.2|109679|109479|5
1722547910000|2024-08-01 21:31:50|109693.5|109493.5|109702.5|109502.5|109704|109504|109693.5|109493.5|6
1722547920000|2024-08-01 21:32:00|109694.2|109494.2|109702|109502|109709.1|109509.1|109691.6|109491.6|8
1722547930000|2024-08-01 21:32:10|109701.9|109501.9|109700.6|109500.6|109701.9|109501.9|109700.6|109500.6|2
1722547940000|2024-08-01 21:32:20|109703.2|109503.2|109700.7|109500.7|109703.2|109503.2|109691.5|109491.5|5
1722547950000|2024-08-01 21:32:30|109694.6|109494.6|109702.5|109502.5|109711.6|109511.6|109694.6|109494.6|13
1722547960000|2024-08-01 21:32:40|109721.2|109521.2|109698.8|109498.8|109721.2|109521.2|109698.8|109498.8|16
1722547970000|2024-08-01 21:32:50|109695.3|109495.3|109706.9|109506.9|109710.2|109510.2|109691.8|109491.8|18
1722547980000|2024-08-01 21:33:00|109706.7|109506.7|109707.8|109507.8|109708|109508|109692.1|109492.1|16
1722547990000|2024-08-01 21:33:10|109707.9|109507.9|109699.5|109499.5|109707.9|109507.9|109699.5|109499.5|11
1722548000000|2024-08-01 21:33:20|109701.8|109501.8|109706.7|109506.7|109707.6|109507.6|109701.8|109501.8|6
1722548010000|2024-08-01 21:33:30|109701.1|109501.1|109702.8|109502.8|109704.7|109504.7|109699.6|109499.6|16
1722548020000|2024-08-01 21:33:40|109699.6|109499.6|109703.4|109503.4|109707.3|109507.3|109697.3|109497.3|19
1722548030000|2024-08-01 21:33:50|109695.2|109495.2|109694.5|109494.5|109700.3|109500.3|109694.4|109494.4|9
1722548040000|2024-08-01 21:34:00|109691.2|109491.2|109691.1|109491.1|109691.7|109491.7|109691|109491|6
1722548050000|2024-08-01 21:34:10|109694.9|109494.9|109705.3|109505.3|109705.3|109505.3|109694|109494|8
1722548060000|2024-08-01 21:34:20|109703.9|109503.9|109689.8|109489.8|109703.9|109503.9|109688.1|109488.1|10
1722548070000|2024-08-01 21:34:30|109685.9|109485.9|109690.4|109490.4|109708.8|109508.8|109685.9|109485.9|15
1722548080000|2024-08-01 21:34:40|109690.2|109490.2|109677.6|109477.6|109692.3|109492.3|109672.7|109472.7|10
1722548090000|2024-08-01 21:34:50|109675.9|109475.9|109691.6|109491.6|109691.7|109491.7|109675.9|109475.9|11
1722548100000|2024-08-01 21:35:00|109693.9|109493.9|109675|109475|109693.9|109493.9|109675|109475|8
1722548110000|2024-08-01 21:35:10|109681.8|109481.8|109674.4|109474.4|109690|109490|109674.4|109474.4|11
1722548120000|2024-08-01 21:35:20|109679.6|109479.6|109690.3|109490.3|109690.3|109490.3|109675.4|109475.4|9
1722548130000|2024-08-01 21:35:30|109688.4|109488.4|109676.8|109476.8|109690.7|109490.7|109675.4|109475.4|14
1722548140000|2024-08-01 21:35:40|109678.1|109478.1|109673|109473|109680.9|109480.9|109673|109473|11
1722548150000|2024-08-01 21:35:50|109673.1|109473.1|109673.3|109473.3|109673.3|109473.3|109672.8|109472.8|8
1722548160000|2024-08-01 21:36:00|109676.7|109476.7|109673.9|109473.9|109692.4|109492.4|109673.9|109473.9|18
1722548170000|2024-08-01 21:36:10|109673.1|109473.1|109683.7|109483.7|109683.8|109483.8|109671.6|109471.6|5
1722548180000|2024-08-01 21:36:20|109680.7|109480.7|109676.3|109476.3|109691.2|109491.2|109676|109476|16
1722548190000|2024-08-01 21:36:30|109677.6|109477.6|109686.3|109486.3|109686.4|109486.4|109675|109475|6
1722548200000|2024-08-01 21:36:40|109686.2|109486.2|109678.7|109478.7|109686.2|109486.2|109672|109472|11
1722548210000|2024-08-01 21:36:50|109694.9|109494.9|109674.2|109474.2|109694.9|109494.9|109674.2|109474.2|11
1722548220000|2024-08-01 21:37:00|109674.3|109474.3|109688.1|109488.1|109690.3|109490.3|109674.2|109474.2|12
1722548230000|2024-08-01 21:37:10|109681.5|109481.5|109673.4|109473.4|109693.9|109493.9|109673.2|109473.2|16
1722548240000|2024-08-01 21:37:20|109672.6|109472.6|109671.4|109471.4|109683.5|109483.5|109671.2|109471.2|7
1722548250000|2024-08-01 21:37:30|109677.8|109477.8|109675.6|109475.6|109689.2|109489.2|109674.4|109474.4|14
1722548260000|2024-08-01 21:37:40|109676.7|109476.7|109684.8|109484.8|109687.4|109487.4|109676.7|109476.7|5
1722548270000|2024-08-01 21:37:50|109684.5|109484.5|109676.1|109476.1|109684.5|109484.5|109672|109472|13
1722548280000|2024-08-01 21:38:00|109676|109476|109669.4|109469.4|109676|109476|109669.4|109469.4|8
1722548290000|2024-08-01 21:38:10|109670.7|109470.7|109682.3|109482.3|109683.1|109483.1|109670.3|109470.3|12
1722548300000|2024-08-01 21:38:20|109673.9|109473.9|109670.1|109470.1|109677.7|109477.7|109670.1|109470.1|8
1722548310000|2024-08-01 21:38:30|109670|109470|109670.5|109470.5|109673.4|109473.4|109669.6|109469.6|6
1722548320000|2024-08-01 21:38:40|109669.3|109469.3|109669.9|109469.9|109680.7|109480.7|109669.2|109469.2|9
1722548330000|2024-08-01 21:38:50|109670|109470|109679.4|109479.4|109683.3|109483.3|109668.9|109468.9|13
1722548340000|2024-08-01 21:39:00|109677.8|109477.8|109670.3|109470.3|109677.8|109477.8|109668.4|109468.4|13
1722548350000|2024-08-01 21:39:10|109671.6|109471.6|109680.5|109480.5|109680.5|109480.5|109669.6|109469.6|9
1722548360000|2024-08-01 21:39:20|109679.9|109479.9|109675.8|109475.8|109686.8|109486.8|109668.3|109468.3|15
1722548370000|2024-08-01 21:39:30|109676.3|109476.3|109670.6|109470.6|109678|109478|109670.6|109470.6|10
1722548380000|2024-08-01 21:39:40|109670.3|109470.3|109670.1|109470.1|109670.8|109470.8|109668.6|109468.6|7
1722548390000|2024-08-01 21:39:50|109673.3|109473.3|109673.1|109473.1|109674.3|109474.3|109670.9|109470.9|6
1722548400000|2024-08-01 21:40:00|109673.6|109473.6|109676.4|109476.4|109676.4|109476.4|109668.7|109468.7|6
1722548410000|2024-08-01 21:40:10|109676.5|109476.5|109676.3|109476.3|109676.5|109476.5|109676.3|109476.3|5
1722548430000|2024-08-01 21:40:30|109676.8|109476.8|109677|109477|109684.9|109484.9|109671|109471|8
1722548440000|2024-08-01 21:40:40|109680.3|109480.3|109679.9|109479.9|109680.3|109480.3|109675.7|109475.7|5
1722548450000|2024-08-01 21:40:50|109683.9|109483.9|109681.5|109481.5|109683.9|109483.9|109679.9|109479.9|7
1722548460000|2024-08-01 21:41:00|109682.9|109482.9|109681.3|109481.3|109683.7|109483.7|109678.5|109478.5|10
1722548470000|2024-08-01 21:41:10|109679.7|109479.7|109679.3|109479.3|109679.7|109479.7|109678.9|109478.9|5
1722548480000|2024-08-01 21:41:20|109679.4|109479.4|109684.4|109484.4|109684.4|109484.4|109679.4|109479.4|8
1722548490000|2024-08-01 21:41:30|109683.7|109483.7|109683.5|109483.5|109683.7|109483.7|109683.3|109483.3|3
1722548500000|2024-08-01 21:41:40|109675|109475|109683.2|109483.2|109689.7|109489.7|109675|109475|9
1722548510000|2024-08-01 21:41:50|109684.9|109484.9|109683.6|109483.6|109684.9|109484.9|109680.7|109480.7|6
1722548520000|2024-08-01 21:42:00|109683.8|109483.8|109680|109480|109684.9|109484.9|109678.6|109478.6|9
1722548530000|2024-08-01 21:42:10|109678.8|109478.8|109686.3|109486.3|109686.3|109486.3|109678.8|109478.8|11
1722548540000|2024-08-01 21:42:20|109683.3|109483.3|109681.6|109481.6|109684.9|109484.9|109681.1|109481.1|8
1722548550000|2024-08-01 21:42:30|109681.1|109481.1|109682.6|109482.6|109684.5|109484.5|109681.1|109481.1|10
1722548560000|2024-08-01 21:42:40|109682.8|109482.8|109680.9|109480.9|109685.2|109485.2|109680.9|109480.9|8
1722548570000|2024-08-01 21:42:50|109680.8|109480.8|109678.3|109478.3|109681|109481|109678.3|109478.3|7
1722548580000|2024-08-01 21:43:00|109678.2|109478.2|109676.6|109476.6|109692.1|109492.1|109672.2|109472.2|13
1722548590000|2024-08-01 21:43:10|109672.3|109472.3|109678.6|109478.6|109697.1|109497.1|109672.3|109472.3|15
1722548600000|2024-08-01 21:43:20|109677.4|109477.4|109679.6|109479.6|109704.6|109504.6|109677.4|109477.4|13
1722548610000|2024-08-01 21:43:30|109677.7|109477.7|109680.7|109480.7|109680.7|109480.7|109676|109476|10
1722548620000|2024-08-01 21:43:40|109683.6|109483.6|109675.2|109475.2|109687|109487|109673|109473|18
1722548630000|2024-08-01 21:43:50|109673.1|109473.1|109676.4|109476.4|109676.4|109476.4|109672.1|109472.1|5
1722548640000|2024-08-01 21:44:00|109682.2|109482.2|109675.6|109475.6|109683.5|109483.5|109673|109473|12
1722548650000|2024-08-01 21:44:10|109675.5|109475.5|109683.5|109483.5|109683.5|109483.5|109674.6|109474.6|7
1722548660000|2024-08-01 21:44:20|109683.7|109483.7|109683.9|109483.9|109683.9|109483.9|109682.4|109482.4|7
1722548670000|2024-08-01 21:44:30|109684.3|109484.3|109677.5|109477.5|109686.6|109486.6|109677.1|109477.1|8
1722548680000|2024-08-01 21:44:40|109679.6|109479.6|109686.7|109486.7|109686.7|109486.7|109679.6|109479.6|5
1722548690000|2024-08-01 21:44:50|109688.5|109488.5|109672.1|109472.1|109688.5|109488.5|109672.1|109472.1|11
1722548700000|2024-08-01 21:45:00|109671.9|109471.9|109675.6|109475.6|109686.2|109486.2|109671.9|109471.9|14
1722548710000|2024-08-01 21:45:10|109680.1|109480.1|109680.2|109480.2|109687.6|109487.6|109675.6|109475.6|11
1722548720000|2024-08-01 21:45:20|109682.6|109482.6|109683.8|109483.8|109688.8|109488.8|109682.6|109482.6|8
1722548730000|2024-08-01 21:45:30|109676|109476|109677.7|109477.7|109681.8|109481.8|109674.7|109474.7|10
1722548740000|2024-08-01 21:45:40|109677.6|109477.6|109684.7|109484.7|109685.2|109485.2|109677.6|109477.6|6
1722548750000|2024-08-01 21:45:50|109685.2|109485.2|109685|109485|109685.2|109485.2|109678.5|109478.5|8
1722548760000|2024-08-01 21:46:00|109686.2|109486.2|109686.1|109486.1|109687.8|109487.8|109681.9|109481.9|7
1722548770000|2024-08-01 21:46:10|109685.6|109485.6|109683.2|109483.2|109697.2|109497.2|109679.7|109479.7|16
1722548780000|2024-08-01 21:46:20|109681|109481|109685.3|109485.3|109685.3|109485.3|109679.3|109479.3|7
1722548790000|2024-08-01 21:46:30|109686.9|109486.9|109682.8|109482.8|109696.6|109496.6|109679.3|109479.3|11
1722548800000|2024-08-01 21:46:40|109678.7|109478.7|109678.4|109478.4|109683.2|109483.2|109675.7|109475.7|13
1722548810000|2024-08-01 21:46:50|109682.4|109482.4|109680.4|109480.4|109682.4|109482.4|109673.8|109473.8|10
1722548820000|2024-08-01 21:47:00|109674.3|109474.3|109674.3|109474.3|109674.6|109474.6|109670.2|109470.2|8
1722548830000|2024-08-01 21:47:10|109673.4|109473.4|109681.4|109481.4|109681.4|109481.4|109673.4|109473.4|6
1722548840000|2024-08-01 21:47:20|109674.8|109474.8|109678.9|109478.9|109682.2|109482.2|109674.6|109474.6|9
1722548850000|2024-08-01 21:47:30|109677.8|109477.8|109674.7|109474.7|109681|109481|109673.8|109473.8|10
1722548860000|2024-08-01 21:47:40|109681.8|109481.8|109670.4|109470.4|109682.6|109482.6|109670.2|109470.2|12
1722548870000|2024-08-01 21:47:50|109670.8|109470.8|109680.8|109480.8|109682|109482|109670.8|109470.8|8
1722548880000|2024-08-01 21:48:00|109680.9|109480.9|109683.8|109483.8|109683.9|109483.9|109680.9|109480.9|3
1722548890000|2024-08-01 21:48:10|109686.3|109486.3|109682.5|109482.5|109686.3|109486.3|109678|109478|12
1722548900000|2024-08-01 21:48:20|109682.9|109482.9|109679.1|109479.1|109682.9|109482.9|109675.5|109475.5|12
1722548910000|2024-08-01 21:48:30|109679.2|109479.2|109670.4|109470.4|109680.8|109480.8|109670.3|109470.3|13
1722548920000|2024-08-01 21:48:40|109674.3|109474.3|109683.7|109483.7|109685.6|109485.6|109670.1|109470.1|10
1722548930000|2024-08-01 21:48:50|109683.5|109483.5|109675.4|109475.4|109685.5|109485.5|109670.4|109470.4|12
1722548940000|2024-08-01 21:49:00|109675.5|109475.5|109677.1|109477.1|109683.9|109483.9|109675.5|109475.5|7
1722548950000|2024-08-01 21:49:10|109676.4|109476.4|109681|109481|109683.5|109483.5|109676.4|109476.4|6
1722548960000|2024-08-01 21:49:20|109677.9|109477.9|109675.1|109475.1|109685|109485|109673.1|109473.1|13
1722548970000|2024-08-01 21:49:30|109676.8|109476.8|109678.7|109478.7|109683.6|109483.6|109675.7|109475.7|10
1722548980000|2024-08-01 21:49:40|109670.6|109470.6|109679.8|109479.8|109680.4|109480.4|109670.6|109470.6|8
1722548990000|2024-08-01 21:49:50|109680.6|109480.6|109681.4|109481.4|109681.4|109481.4|109676.7|109476.7|8
1722549000000|2024-08-01 21:50:00|109681.5|109481.5|109681.6|109481.6|109681.6|109481.6|109681.5|109481.5|2
1722549010000|2024-08-01 21:50:10|109681.5|109481.5|109701.1|109501.1|109702.3|109502.3|109681.5|109481.5|8
1722549020000|2024-08-01 21:50:20|109702.4|109502.4|109701.4|109501.4|109702.4|109502.4|109701.4|109501.4|3
1722549030000|2024-08-01 21:50:30|109700.3|109500.3|109704.8|109504.8|109704.8|109504.8|109700.3|109500.3|5
1722549040000|2024-08-01 21:50:40|109704.9|109504.9|109701.5|109501.5|109704.9|109504.9|109701.5|109501.5|4
1722549050000|2024-08-01 21:50:50|109701.6|109501.6|109704.7|109504.7|109704.7|109504.7|109701.1|109501.1|3
1722549060000|2024-08-01 21:51:00|109692.5|109492.5|109705|109505|109705|109505|109692.5|109492.5|3
1722549070000|2024-08-01 21:51:10|109705.2|109505.2|109684.8|109484.8|109706.3|109506.3|109684.8|109484.8|4
1722549080000|2024-08-01 21:51:20|109684.6|109484.6|109684.7|109484.7|109687.4|109487.4|109684.6|109484.6|4
1722549090000|2024-08-01 21:51:30|109684.6|109484.6|109684.2|109484.2|109684.6|109484.6|109682.6|109482.6|6
1722549100000|2024-08-01 21:51:40|109683.9|109483.9|109684.3|109484.3|109684.3|109484.3|109683.9|109483.9|5
1722549110000|2024-08-01 21:51:50|109684.5|109484.5|109684.1|109484.1|109684.5|109484.5|109684.1|109484.1|3
1722549130000|2024-08-01 21:52:10|109684.3|109484.3|109684.3|109484.3|109684.3|109484.3|109684.3|109484.3|1
1722549150000|2024-08-01 21:52:30|109684|109484|109684.2|109484.2|109684.2|109484.2|109684|109484|3
1722549160000|2024-08-01 21:52:40|109684.3|109484.3|109684.3|109484.3|109684.3|109484.3|109684.3|109484.3|1
1722549170000|2024-08-01 21:52:50|109684.2|109484.2|109686.2|109486.2|109686.2|109486.2|109684.2|109484.2|2
1722549180000|2024-08-01 21:53:00|109686.3|109486.3|109684.4|109484.4|109686.3|109486.3|109684.4|109484.4|2
1722549200000|2024-08-01 21:53:20|109686.4|109486.4|109686.4|109486.4|109686.4|109486.4|109686.4|109486.4|1
1722549210000|2024-08-01 21:53:30|109684.4|109484.4|109684.4|109484.4|109684.4|109484.4|109684.4|109484.4|1
1722549220000|2024-08-01 21:53:40|109684.5|109484.5|109687.3|109487.3|109687.3|109487.3|109683.7|109483.7|5
1722549230000|2024-08-01 21:53:50|109688.6|109488.6|109686.9|109486.9|109688.6|109488.6|109686.9|109486.9|4
1722549240000|2024-08-01 21:54:00|109686.8|109486.8|109686.8|109486.8|109686.8|109486.8|109686.8|109486.8|1
1722549250000|2024-08-01 21:54:10|109687|109487|109685.5|109485.5|109687|109487|109685.5|109485.5|3
1722549260000|2024-08-01 21:54:20|109686.7|109486.7|109682.1|109482.1|109687.6|109487.6|109682.1|109482.1|7
1722549270000|2024-08-01 21:54:30|109682.2|109482.2|109688.4|109488.4|109691|109491|109682.2|109482.2|10
1722549280000|2024-08-01 21:54:40|109688.3|109488.3|109662|109462|109688.3|109488.3|109662|109462|10
1722549290000|2024-08-01 21:54:50|109662.1|109462.1|109668.1|109468.1|109668.1|109468.1|109662.1|109462.1|9
1722549300000|2024-08-01 21:55:00|109663.5|109463.5|109674.3|109474.3|109674.3|109474.3|109663.5|109463.5|7
1722549310000|2024-08-01 21:55:10|109674.4|109474.4|109669.9|109469.9|109674.4|109474.4|109662.7|109462.7|10
1722549320000|2024-08-01 21:55:20|109669.8|109469.8|109668.1|109468.1|109677.8|109477.8|109662.8|109462.8|14
1722549330000|2024-08-01 21:55:30|109677.2|109477.2|109667|109467|109677.2|109477.2|109667|109467|4
1722549340000|2024-08-01 21:55:40|109668.3|109468.3|109674.4|109474.4|109676.1|109476.1|109665.5|109465.5|12
1722549350000|2024-08-01 21:55:50|109674.7|109474.7|109674.8|109474.8|109675.5|109475.5|109673.8|109473.8|8
1722549360000|2024-08-01 21:56:00|109686.3|109486.3|109676.8|109476.8|109686.3|109486.3|109675.2|109475.2|12
1722549370000|2024-08-01 21:56:10|109676.5|109476.5|109670.9|109470.9|109676.5|109476.5|109670.9|109470.9|6
1722549380000|2024-08-01 21:56:20|109671.2|109471.2|109670.1|109470.1|109672.5|109472.5|109669.4|109469.4|10
1722549390000|2024-08-01 21:56:30|109670|109470|109702.5|109502.5|109708.2|109508.2|109670|109470|7
1722549400000|2024-08-01 21:56:40|109709|109509|109732.5|109532.5|109732.5|109532.5|109691.5|109491.5|10
1722549410000|2024-08-01 21:56:50|109729.3|109529.3|109717.3|109517.3|109737.1|109537.1|109717.3|109517.3|14
1722549420000|2024-08-01 21:57:00|109718.7|109518.7|109724.1|109524.1|109725.3|109525.3|109705.5|109505.5|14
1722549430000|2024-08-01 21:57:10|109726.2|109526.2|109719.3|109519.3|109728.1|109528.1|109719.2|109519.2|14
1722549440000|2024-08-01 21:57:20|109716.8|109516.8|109726|109526|109726.1|109526.1|109716.8|109516.8|10
1722549450000|2024-08-01 21:57:30|109724.8|109524.8|109724.9|109524.9|109726|109526|109724.2|109524.2|6
1722549460000|2024-08-01 21:57:40|109720.3|109520.3|109721.4|109521.4|109723|109523|109720.3|109520.3|9
1722549470000|2024-08-01 21:57:50|109724|109524|109718.5|109518.5|109724|109524|109718|109518|11
1722549480000|2024-08-01 21:58:00|109720.4|109520.4|109720|109520|109720.4|109520.4|109720|109520|7
1722549490000|2024-08-01 21:58:10|109717.9|109517.9|109726.4|109526.4|109726.4|109526.4|109717.7|109517.7|11
1722549500000|2024-08-01 21:58:20|109726.3|109526.3|109721.9|109521.9|109726.4|109526.4|109718.4|109518.4|8
1722549510000|2024-08-01 21:58:30|109721.8|109521.8|109725.7|109525.7|109726.3|109526.3|109721.8|109521.8|5
1722549520000|2024-08-01 21:58:40|109725.6|109525.6|109725.6|109525.6|109725.6|109525.6|109719|109519|4
1722549530000|2024-08-01 21:58:50|109725.4|109525.4|109725|109525|109730.3|109530.3|109719.1|109519.1|9
1722549540000|2024-08-01 21:59:00|109709.5|109509.5|109711.6|109511.6|109711.6|109511.6|109690.7|109490.7|6
1722549550000|2024-08-01 21:59:10|109711.1|109511.1|109713.8|109513.8|109717.2|109517.2|109708.5|109508.5|7
1722549560000|2024-08-01 21:59:20|109713.5|109513.5|109708.1|109508.1|109719.5|109519.5|109708.1|109508.1|6
1722549570000|2024-08-01 21:59:30|109705.9|109505.9|109710|109510|109729|109529|109705.9|109505.9|7
1722549580000|2024-08-01 21:59:40|109709.8|109509.8|109706.5|109506.5|109718.7|109518.7|109705.6|109505.6|7
1722549590000|2024-08-01 21:59:50|109706.4|109506.4|109705.7|109505.7|109715.1|109515.1|109705.7|109505.7|6
1722549600000|2024-08-01 22:00:00|109711.5|109511.5|109663.4|109463.4|109720.1|109520.1|109659.2|109459.2|29
1722549610000|2024-08-01 22:00:10|109666.5|109466.5|109665.2|109465.2|109667.3|109467.3|109663|109463|15
1722549620000|2024-08-01 22:00:20|109665.1|109465.1|109666|109466|109668.7|109468.7|109662.4|109462.4|11
1722549630000|2024-08-01 22:00:30|109665.9|109465.9|109657.1|109457.1|109681.2|109481.2|109657|109457|19
1722549640000|2024-08-01 22:00:40|109656.7|109456.7|109642.7|109442.7|109656.7|109456.7|109590.3|109390.3|70
1722549650000|2024-08-01 22:00:50|109643.2|109443.2|109655|109455|109657.2|109457.2|109643.2|109443.2|18
1722549660000|2024-08-01 22:01:00|109654.7|109454.7|109645.4|109445.4|109675.6|109475.6|109637.7|109437.7|37
1722549670000|2024-08-01 22:01:10|109645.5|109445.5|109646.6|109446.6|109647.5|109447.5|109629.9|109429.9|15
1722549680000|2024-08-01 22:01:20|109646.9|109446.9|109648.4|109448.4|109649.2|109449.2|109626.9|109426.9|19
1722549690000|2024-08-01 22:01:30|109648.3|109448.3|109647.3|109447.3|109648.4|109448.4|109644|109444|15
1722549700000|2024-08-01 22:01:40|109647.2|109447.2|109639.3|109439.3|109648.2|109448.2|109632.3|109432.3|21
1722549710000|2024-08-01 22:01:50|109639.2|109439.2|109638|109438|109639.2|109439.2|109638|109438|7
1722549720000|2024-08-01 22:02:00|109637.9|109437.9|109638|109438|109638.6|109438.6|109637.8|109437.8|11
1722549730000|2024-08-01 22:02:10|109637.7|109437.7|109637.8|109437.8|109644.7|109444.7|109637.3|109437.3|18
1722549740000|2024-08-01 22:02:20|109637.7|109437.7|109637.6|109437.6|109639.2|109439.2|109637.5|109437.5|15
1722549750000|2024-08-01 22:02:30|109636.6|109436.6|109634.5|109434.5|109637.9|109437.9|109634.5|109434.5|12
1722549760000|2024-08-01 22:02:40|109633.7|109433.7|109632|109432|109633.7|109433.7|109631.8|109431.8|10
1722549770000|2024-08-01 22:02:50|109632.1|109432.1|109633.7|109433.7|109633.7|109433.7|109632|109432|8
1722549780000|2024-08-01 22:03:00|109632.7|109432.7|109637.8|109437.8|109638|109438|109632.7|109432.7|27
1722549790000|2024-08-01 22:03:10|109635.5|109435.5|109637.5|109437.5|109645.6|109445.6|109629|109429|43
1722549800000|2024-08-01 22:03:20|109637.4|109437.4|109636.5|109436.5|109637.7|109437.7|109635.4|109435.4|36
1722549810000|2024-08-01 22:03:30|109637.2|109437.2|109628.7|109428.7|109644.7|109444.7|109627.7|109427.7|45
1722549820000|2024-08-01 22:03:40|109634.9|109434.9|109650.6|109450.6|109657.2|109457.2|109634|109434|64
1722549830000|2024-08-01 22:03:50|109649.7|109449.7|109635.4|109435.4|109653.3|109453.3|109631.1|109431.1|58
1722549840000|2024-08-01 22:04:00|109629.9|109429.9|109637.2|109437.2|109644.7|109444.7|109629.8|109429.8|55
1722549850000|2024-08-01 22:04:10|109638.3|109438.3|109635.3|109435.3|109638.3|109438.3|109634.6|109434.6|51
1722549860000|2024-08-01 22:04:20|109635.7|109435.7|109635.9|109435.9|109652.3|109452.3|109619.4|109419.4|52
1722549870000|2024-08-01 22:04:30|109636.4|109436.4|109623|109423|109646|109446|109620.6|109420.6|52
1722549880000|2024-08-01 22:04:40|109622.1|109422.1|109616.2|109416.2|109629.7|109429.7|109615.8|109415.8|53
1722549890000|2024-08-01 22:04:50|109622.1|109422.1|109621.9|109421.9|109629.8|109429.8|109615.7|109415.7|54
1722549900000|2024-08-01 22:05:00|109622.6|109422.6|109596.3|109396.3|109624.7|109424.7|109594.2|109394.2|45
1722549910000|2024-08-01 22:05:10|109599.1|109399.1|109603.2|109403.2|109606.3|109406.3|109576.8|109376.8|53
1722549920000|2024-08-01 22:05:20|109602.2|109402.2|109595.5|109395.5|109603.1|109403.1|109589.8|109389.8|51
1722549930000|2024-08-01 22:05:30|109595.6|109395.6|109595.8|109395.8|109597.5|109397.5|109590.4|109390.4|45
1722549940000|2024-08-01 22:05:40|109596.4|109396.4|109590.1|109390.1|109597.3|109397.3|109589.8|109389.8|44
1722549950000|2024-08-01 22:05:50|109589.9|109389.9|109607.4|109407.4|109608|109408|109588.9|109388.9|41
1722549960000|2024-08-01 22:06:00|109602.9|109402.9|109607.1|109407.1|109609.5|109409.5|109600.2|109400.2|41
1722549970000|2024-08-01 22:06:10|109606.7|109406.7|109608.4|109408.4|109611.1|109411.1|109597.9|109397.9|51
1722549980000|2024-08-01 22:06:20|109610.2|109410.2|109609|109409|109610.4|109410.4|109594.9|109394.9|52
1722549990000|2024-08-01 22:06:30|109611.1|109411.1|109592.4|109392.4|109611.1|109411.1|109589.3|109389.3|53
1722550000000|2024-08-01 22:06:40|109593.2|109393.2|109586.9|109386.9|109593.2|109393.2|109585|109385|43
1722550010000|2024-08-01 22:06:50|109587.5|109387.5|109588.8|109388.8|109589.7|109389.7|109585.6|109385.6|38
1722550020000|2024-08-01 22:07:00|109588.4|109388.4|109590.4|109390.4|109599.2|109399.2|109587.8|109387.8|49
1722550030000|2024-08-01 22:07:10|109598|109398|109590.1|109390.1|109599|109399|109587.2|109387.2|50
1722550040000|2024-08-01 22:07:20|109590.2|109390.2|109608.1|109408.1|109617.6|109417.6|109587|109387|56
1722550050000|2024-08-01 22:07:30|109608.6|109408.6|109586.4|109386.4|109611.4|109411.4|109584.1|109384.1|60
1722550060000|2024-08-01 22:07:40|109586|109386|109574.7|109374.7|109586.1|109386.1|109573.8|109373.8|33
1722550070000|2024-08-01 22:07:50|109574.4|109374.4|109582.3|109382.3|109583.1|109383.1|109574.1|109374.1|36
1722550080000|2024-08-01 22:08:00|109574.7|109374.7|109576.2|109376.2|109583.7|109383.7|109573.3|109373.3|47
1722550090000|2024-08-01 22:08:10|109582.9|109382.9|109586.4|109386.4|109587.2|109387.2|109575.2|109375.2|54
1722550100000|2024-08-01 22:08:20|109578.9|109378.9|109580.1|109380.1|109593.5|109393.5|109578.2|109378.2|43
1722550110000|2024-08-01 22:08:30|109579.4|109379.4|109582|109382|109582|109382|109574.3|109374.3|30
1722550120000|2024-08-01 22:08:40|109581.9|109381.9|109583.1|109383.1|109583.1|109383.1|109581.9|109381.9|8
1722550130000|2024-08-01 22:08:50|109583.4|109383.4|109586.4|109386.4|109586.7|109386.7|109582.1|109382.1|19
1722550140000|2024-08-01 22:09:00|109589.2|109389.2|109592.9|109392.9|109592.9|109392.9|109587.6|109387.6|14
1722550150000|2024-08-01 22:09:10|109595.3|109395.3|109597.6|109397.6|109598.1|109398.1|109595.3|109395.3|14
1722550160000|2024-08-01 22:09:20|109597.7|109397.7|109596.2|109396.2|109598.5|109398.5|109596.2|109396.2|11
1722550170000|2024-08-01 22:09:30|109596.3|109396.3|109597.3|109397.3|109597.6|109397.6|109596|109396|12
1722550180000|2024-08-01 22:09:40|109597.8|109397.8|109607.8|109407.8|109607.8|109407.8|109596.8|109396.8|8
1722550190000|2024-08-01 22:09:50|109608|109408|109621.3|109421.3|109630.7|109430.7|109607.3|109407.3|14
1722550200000|2024-08-01 22:10:00|109619.2|109419.2|109589.2|109389.2|109621.7|109421.7|109587.3|109387.3|30
1722550210000|2024-08-01 22:10:10|109589.1|109389.1|109590|109390|109590.5|109390.5|109589.1|109389.1|14
1722550220000|2024-08-01 22:10:20|109589.9|109389.9|109588.2|109388.2|109589.9|109389.9|109585|109385|34
1722550230000|2024-08-01 22:10:30|109587.8|109387.8|109583.8|109383.8|109587.8|109387.8|109582.6|109382.6|42
1722550240000|2024-08-01 22:10:40|109584.7|109384.7|109584|109384|109585.3|109385.3|109581.4|109381.4|29
1722550250000|2024-08-01 22:10:50|109586.4|109386.4|109587.1|109387.1|109587.7|109387.7|109584.7|109384.7|32
1722550260000|2024-08-01 22:11:00|109586.8|109386.8|109589.2|109389.2|109590.4|109390.4|109585.6|109385.6|29
1722550270000|2024-08-01 22:11:10|109586.2|109386.2|109585.4|109385.4|109587.5|109387.5|109583.8|109383.8|39
1722550280000|2024-08-01 22:11:20|109584.9|109384.9|109584.5|109384.5|109594.8|109394.8|109583.6|109383.6|39
1722550290000|2024-08-01 22:11:30|109584.2|109384.2|109584.8|109384.8|109586.2|109386.2|109584.1|109384.1|35
1722550300000|2024-08-01 22:11:40|109584.3|109384.3|109586.9|109386.9|109587.6|109387.6|109584.3|109384.3|30
1722550310000|2024-08-01 22:11:50|109587.8|109387.8|109591.3|109391.3|109610|109410|109586.4|109386.4|28
1722550320000|2024-08-01 22:12:00|109592.1|109392.1|109590.1|109390.1|109592.1|109392.1|109590|109390|15
1722550330000|2024-08-01 22:12:10|109588.3|109388.3|109590|109390|109590.6|109390.6|109588.3|109388.3|24
1722550340000|2024-08-01 22:12:20|109589.9|109389.9|109593.5|109393.5|109598.1|109398.1|109589.9|109389.9|21
1722550350000|2024-08-01 22:12:30|109594|109394|109592.6|109392.6|109594.3|109394.3|109592.6|109392.6|16
1722550360000|2024-08-01 22:12:40|109594.7|109394.7|109594.5|109394.5|109595.3|109395.3|109592.6|109392.6|15
1722550370000|2024-08-01 22:12:50|109594.3|109394.3|109592.6|109392.6|109595.7|109395.7|109592.6|109392.6|18
1722550380000|2024-08-01 22:13:00|109592.7|109392.7|109589|109389|109601.2|109401.2|109587.8|109387.8|27
1722550390000|2024-08-01 22:13:10|109589.6|109389.6|109588.1|109388.1|109589.6|109389.6|109587|109387|30
1722550400000|2024-08-01 22:13:20|109588.6|109388.6|109589.1|109389.1|109589.6|109389.6|109587.8|109387.8|26
1722550410000|2024-08-01 22:13:30|109589|109389|109606.5|109406.5|109606.5|109406.5|109587.1|109387.1|27
1722550420000|2024-08-01 22:13:40|109602.3|109402.3|109611.5|109411.5|109611.6|109411.6|109600.8|109400.8|23
1722550430000|2024-08-01 22:13:50|109610|109410|109604.6|109404.6|109611.8|109411.8|109601.5|109401.5|32
1722550440000|2024-08-01 22:14:00|109610.5|109410.5|109587.7|109387.7|109610.5|109410.5|109587.3|109387.3|45
1722550450000|2024-08-01 22:14:10|109588.4|109388.4|109589.6|109389.6|109590.2|109390.2|109587.9|109387.9|19
1722550460000|2024-08-01 22:14:20|109589.5|109389.5|109589.2|109389.2|109590.8|109390.8|109588.4|109388.4|19
1722550470000|2024-08-01 22:14:30|109592.1|109392.1|109590.1|109390.1|109592.1|109392.1|109589.7|109389.7|24
1722550480000|2024-08-01 22:14:40|109590.3|109390.3|109591.5|109391.5|109592.9|109392.9|109589.6|109389.6|29
1722550490000|2024-08-01 22:14:50|109592.6|109392.6|109593.4|109393.4|109594.9|109394.9|109590.6|109390.6|29
1722550500000|2024-08-01 22:15:00|109592.9|109392.9|109597.3|109397.3|109597.6|109397.6|109592.8|109392.8|35
1722550510000|2024-08-01 22:15:10|109597.8|109397.8|109596.8|109396.8|109597.8|109397.8|109596.4|109396.4|20
1722550520000|2024-08-01 22:15:20|109596.6|109396.6|109599.5|109399.5|109600.1|109400.1|109595.5|109395.5|19
1722550530000|2024-08-01 22:15:30|109599.9|109399.9|109596.5|109396.5|109607|109407|109595.1|109395.1|31
1722550540000|2024-08-01 22:15:40|109597.2|109397.2|109595.7|109395.7|109598.4|109398.4|109595.7|109395.7|24
1722550550000|2024-08-01 22:15:50|109595.9|109395.9|109593.4|109393.4|109595.9|109395.9|109593.2|109393.2|26
1722550560000|2024-08-01 22:16:00|109595.4|109395.4|109601.5|109401.5|109604.6|109404.6|109593.2|109393.2|25
1722550570000|2024-08-01 22:16:10|109604.6|109404.6|109602.2|109402.2|109606.9|109406.9|109601.6|109401.6|24
1722550580000|2024-08-01 22:16:20|109618.8|109418.8|109607.4|109407.4|109618.8|109418.8|109607.4|109407.4|33
1722550590000|2024-08-01 22:16:30|109616|109416|109597.8|109397.8|109616.5|109416.5|109594|109394|36
1722550600000|2024-08-01 22:16:40|109596.7|109396.7|109595.4|109395.4|109597.4|109397.4|109594.8|109394.8|19
1722550610000|2024-08-01 22:16:50|109595.7|109395.7|109601|109401|109602.9|109402.9|109592.6|109392.6|33
1722550620000|2024-08-01 22:17:00|109596.5|109396.5|109590.5|109390.5|109602.6|109402.6|109584.3|109384.3|39
1722550630000|2024-08-01 22:17:10|109590.6|109390.6|109604.3|109404.3|109604.4|109404.4|109584.2|109384.2|46
1722550640000|2024-08-01 22:17:20|109598.9|109398.9|109614.4|109414.4|109628.3|109428.3|109583.8|109383.8|47
1722550650000|2024-08-01 22:17:30|109626.2|109426.2|109629.1|109429.1|109629.7|109429.7|109605|109405|36
1722550660000|2024-08-01 22:17:40|109616|109416|109591.7|109391.7|109618.3|109418.3|109585.8|109385.8|44
1722550670000|2024-08-01 22:17:50|109597.2|109397.2|109583.9|109383.9|109599|109399|109583.9|109383.9|46
1722550680000|2024-08-01 22:18:00|109597.3|109397.3|109585.1|109385.1|109599.4|109399.4|109584.2|109384.2|47
1722550690000|2024-08-01 22:18:10|109597.7|109397.7|109597.4|109397.4|109612.7|109412.7|109584|109384|38
1722550700000|2024-08-01 22:18:20|109600.7|109400.7|109604.3|109404.3|109605|109405|109584.1|109384.1|44
1722550710000|2024-08-01 22:18:30|109592.1|109392.1|109597.2|109397.2|109603.4|109403.4|109583|109383|33
1722550720000|2024-08-01 22:18:40|109596.3|109396.3|109601.6|109401.6|109601.6|109401.6|109583.8|109383.8|47
1722550730000|2024-08-01 22:18:50|109601.2|109401.2|109586.3|109386.3|109602.1|109402.1|109585.5|109385.5|43
1722550740000|2024-08-01 22:19:00|109597.1|109397.1|109599.3|109399.3|109604.9|109404.9|109584.4|109384.4|27
1722550750000|2024-08-01 22:19:10|109599.7|109399.7|109604.9|109404.9|109605.1|109405.1|109585.2|109385.2|22
1722550760000|2024-08-01 22:19:20|109589.1|109389.1|109603|109403|109623.2|109423.2|109583.9|109383.9|36
1722550770000|2024-08-01 22:19:30|109599|109399|109598.2|109398.2|109603.7|109403.7|109586.4|109386.4|40
1722550780000|2024-08-01 22:19:40|109610.1|109410.1|109601.6|109401.6|109610.4|109410.4|109591.6|109391.6|45
1722550790000|2024-08-01 22:19:50|109609.5|109409.5|109604.8|109404.8|109612.9|109412.9|109601.3|109401.3|24
1722550800000|2024-08-01 22:20:00|109608.6|109408.6|109607.7|109407.7|109629.5|109429.5|109602.7|109402.7|56
1722550810000|2024-08-01 22:20:10|109608.1|109408.1|109617.3|109417.3|109619.9|109419.9|109603.3|109403.3|54
1722550820000|2024-08-01 22:20:20|109612.7|109412.7|109604.2|109404.2|109619.1|109419.1|109603.2|109403.2|50
1722550830000|2024-08-01 22:20:30|109609.5|109409.5|109607.8|109407.8|109616.8|109416.8|109599.7|109399.7|56
1722550840000|2024-08-01 22:20:40|109607.1|109407.1|109600.8|109400.8|109617|109417|109599.8|109399.8|57
1722550850000|2024-08-01 22:20:50|109601.5|109401.5|109610.7|109410.7|109621.6|109421.6|109600.1|109400.1|64
1722550860000|2024-08-01 22:21:00|109613.8|109413.8|109623.7|109423.7|109629.7|109429.7|109600.7|109400.7|58
1722550870000|2024-08-01 22:21:10|109612.8|109412.8|109619.2|109419.2|109626.2|109426.2|109605.3|109405.3|55
1722550880000|2024-08-01 22:21:20|109618|109418|109618.1|109418.1|109623.2|109423.2|109605.2|109405.2|57
1722550890000|2024-08-01 22:21:30|109617.3|109417.3|109615.3|109415.3|109626.3|109426.3|109606.9|109406.9|56
1722550900000|2024-08-01 22:21:40|109613.9|109413.9|109612|109412|109625.1|109425.1|109602.1|109402.1|63
1722550910000|2024-08-01 22:21:50|109610.8|109410.8|109622.5|109422.5|109626.5|109426.5|109599.5|109399.5|67
1722550920000|2024-08-01 22:22:00|109616.6|109416.6|109612.3|109412.3|109622.7|109422.7|109600.4|109400.4|55
1722550930000|2024-08-01 22:22:10|109618.6|109418.6|109614.7|109414.7|109621.3|109421.3|109603.2|109403.2|54
1722550940000|2024-08-01 22:22:20|109614|109414|109617.4|109417.4|109622.6|109422.6|109604.3|109404.3|61
1722550950000|2024-08-01 22:22:30|109616.1|109416.1|109607.5|109407.5|109623.9|109423.9|109600.5|109400.5|68
1722550960000|2024-08-01 22:22:40|109604.1|109404.1|109609.1|109409.1|109626.6|109426.6|109597.6|109397.6|70
1722550970000|2024-08-01 22:22:50|109616.1|109416.1|109605.4|109405.4|109623.5|109423.5|109599.3|109399.3|76
1722550980000|2024-08-01 22:23:00|109617.2|109417.2|109611.9|109411.9|109620.7|109420.7|109598.5|109398.5|72
1722550990000|2024-08-01 22:23:10|109602.9|109402.9|109621.8|109421.8|109621.8|109421.8|109602.5|109402.5|72
1722551000000|2024-08-01 22:23:20|109617|109417|109602.8|109402.8|109621.4|109421.4|109598.2|109398.2|73
1722551010000|2024-08-01 22:23:30|109611.7|109411.7|109604.8|109404.8|109618.9|109418.9|109599.8|109399.8|75
1722551020000|2024-08-01 22:23:40|109611.7|109411.7|109606.5|109406.5|109621.9|109421.9|109600.8|109400.8|74
1722551030000|2024-08-01 22:23:50|109613.2|109413.2|109617.3|109417.3|109626|109426|109606.1|109406.1|76
1722551040000|2024-08-01 22:24:00|109616.7|109416.7|109618.6|109418.6|109626.3|109426.3|109609.6|109409.6|70
1722551050000|2024-08-01 22:24:10|109623.5|109423.5|109613.4|109413.4|109624.8|109424.8|109611.7|109411.7|72
1722551060000|2024-08-01 22:24:20|109611.8|109411.8|109620.6|109420.6|109628.7|109428.7|109608.3|109408.3|74
1722551070000|2024-08-01 22:24:30|109618.8|109418.8|109619.5|109419.5|109633.3|109433.3|109611.2|109411.2|74
1722551080000|2024-08-01 22:24:40|109621.5|109421.5|109623.6|109423.6|109634.3|109434.3|109610.1|109410.1|77
1722551090000|2024-08-01 22:24:50|109623.2|109423.2|109612.8|109412.8|109633|109433|109610.6|109410.6|69
1722551100000|2024-08-01 22:25:00|109618.9|109418.9|109612.6|109412.6|109634|109434|109609.4|109409.4|74
1722551110000|2024-08-01 22:25:10|109614.5|109414.5|109619.5|109419.5|109626.6|109426.6|109607.8|109407.8|68
1722551120000|2024-08-01 22:25:20|109619.4|109419.4|109617.8|109417.8|109620.2|109420.2|109602.6|109402.6|72
1722551130000|2024-08-01 22:25:30|109618.3|109418.3|109614.1|109414.1|109626.4|109426.4|109605.2|109405.2|65
1722551140000|2024-08-01 22:25:40|109614.9|109414.9|109612.4|109412.4|109630|109430|109605.9|109405.9|79
1722551150000|2024-08-01 22:25:50|109617.9|109417.9|109620.4|109420.4|109629.1|109429.1|109608.5|109408.5|70
1722551160000|2024-08-01 22:26:00|109614.7|109414.7|109615.6|109415.6|109627.7|109427.7|109608.2|109408.2|65
1722551170000|2024-08-01 22:26:10|109617.6|109417.6|109611.2|109411.2|109624.5|109424.5|109605.8|109405.8|71
1722551180000|2024-08-01 22:26:20|109617.6|109417.6|109613.7|109413.7|109624.7|109424.7|109598.7|109398.7|74
1722551190000|2024-08-01 22:26:30|109615.3|109415.3|109621.4|109421.4|109623.8|109423.8|109596.5|109396.5|65
1722551200000|2024-08-01 22:26:40|109607.7|109407.7|109619.1|109419.1|109624.3|109424.3|109602.1|109402.1|70
1722551210000|2024-08-01 22:26:50|109603.3|109403.3|109608.1|109408.1|109616.5|109416.5|109599.7|109399.7|65
1722551220000|2024-08-01 22:27:00|109607.2|109407.2|109599.1|109399.1|109616.8|109416.8|109598.1|109398.1|68
1722551230000|2024-08-01 22:27:10|109605.6|109405.6|109604.8|109404.8|109608.3|109408.3|109595.9|109395.9|66
1722551240000|2024-08-01 22:27:20|109603.6|109403.6|109610.6|109410.6|109613.3|109413.3|109595.2|109395.2|60
1722551250000|2024-08-01 22:27:30|109602.9|109402.9|109610.3|109410.3|109616.7|109416.7|109592.9|109392.9|75
1722551260000|2024-08-01 22:27:40|109609.2|109409.2|109611.1|109411.1|109614.1|109414.1|109596.7|109396.7|64
1722551270000|2024-08-01 22:27:50|109605.8|109405.8|109604.4|109404.4|109612.8|109412.8|109602.4|109402.4|68
1722551280000|2024-08-01 22:28:00|109604|109404|109600|109400|109613.2|109413.2|109598.9|109398.9|66
1722551290000|2024-08-01 22:28:10|109598.7|109398.7|109613.8|109413.8|109622.8|109422.8|109598.7|109398.7|74
1722551300000|2024-08-01 22:28:20|109607.6|109407.6|109591.1|109391.1|109618.1|109418.1|109589.6|109389.6|71
1722551310000|2024-08-01 22:28:30|109613.2|109413.2|109605.4|109405.4|109623|109423|109589.1|109389.1|62
1722551320000|2024-08-01 22:28:40|109604.7|109404.7|109603.7|109403.7|109617.7|109417.7|109597.6|109397.6|70
1722551330000|2024-08-01 22:28:50|109602.9|109402.9|109602.3|109402.3|109616.9|109416.9|109598.9|109398.9|63
1722551340000|2024-08-01 22:29:00|109592.6|109392.6|109611.5|109411.5|109619.9|109419.9|109592.6|109392.6|71
1722551350000|2024-08-01 22:29:10|109611.6|109411.6|109608|109408|109616.3|109416.3|109600.1|109400.1|68
1722551360000|2024-08-01 22:29:20|109606.4|109406.4|109607.2|109407.2|109615.3|109415.3|109600.3|109400.3|62
1722551370000|2024-08-01 22:29:30|109607.5|109407.5|109613.9|109413.9|109620.8|109420.8|109597.1|109397.1|62
1722551380000|2024-08-01 22:29:40|109606.1|109406.1|109606.5|109406.5|109613.1|109413.1|109598.5|109398.5|72
1722551390000|2024-08-01 22:29:50|109599.2|109399.2|109605|109405|109611.8|109411.8|109593.3|109393.3|62
1722551400000|2024-08-01 22:30:00|109610|109410|109607.1|109407.1|109612.7|109412.7|109598.5|109398.5|67
1722551410000|2024-08-01 22:30:10|109608.1|109408.1|109590.8|109390.8|109613.2|109413.2|109576.3|109376.3|72
1722551420000|2024-08-01 22:30:20|109595|109395|109582.1|109382.1|109611.4|109411.4|109575.2|109375.2|73
1722551430000|2024-08-01 22:30:30|109572.7|109372.7|109604.1|109404.1|109608.7|109408.7|109571.4|109371.4|68
1722551440000|2024-08-01 22:30:40|109605.5|109405.5|109600.3|109400.3|109607.9|109407.9|109583.8|109383.8|52
1722551450000|2024-08-01 22:30:50|109600|109400|109597.5|109397.5|109604.9|109404.9|109593.2|109393.2|49
1722551460000|2024-08-01 22:31:00|109597.2|109397.2|109598.9|109398.9|109602.6|109402.6|109589.5|109389.5|64
1722551470000|2024-08-01 22:31:10|109598|109398|109611.7|109411.7|109616|109416|109589.9|109389.9|64
1722551480000|2024-08-01 22:31:20|109612.4|109412.4|109616.9|109416.9|109638.7|109438.7|109598.6|109398.6|63
1722551490000|2024-08-01 22:31:30|109618.2|109418.2|109604.6|109404.6|109621.5|109421.5|109600.2|109400.2|60
1722551500000|2024-08-01 22:31:40|109605.4|109405.4|109603.1|109403.1|109616.8|109416.8|109599.1|109399.1|56
1722551510000|2024-08-01 22:31:50|109602.7|109402.7|109605.8|109405.8|109613|109413|109602.3|109402.3|42
1722551520000|2024-08-01 22:32:00|109612.6|109412.6|109610|109410|109615|109415|109604.7|109404.7|36
1722551530000|2024-08-01 22:32:10|109609.9|109409.9|109608.2|109408.2|109616.7|109416.7|109602.4|109402.4|54
1722551540000|2024-08-01 22:32:20|109609.2|109409.2|109606.6|109406.6|109609.6|109409.6|109602.4|109402.4|36
1722551550000|2024-08-01 22:32:30|109605.8|109405.8|109599.3|109399.3|109607.1|109407.1|109598.8|109398.8|40
1722551560000|2024-08-01 22:32:40|109598.9|109398.9|109603.6|109403.6|109604.3|109404.3|109598.3|109398.3|28
1722551570000|2024-08-01 22:32:50|109603.1|109403.1|109603.5|109403.5|109604.6|109404.6|109597.6|109397.6|36
1722551580000|2024-08-01 22:33:00|109603.2|109403.2|109601.9|109401.9|109608.3|109408.3|109599.3|109399.3|44
1722551590000|2024-08-01 22:33:10|109606.5|109406.5|109604.3|109404.3|109608.4|109408.4|109598.5|109398.5|45
1722551600000|2024-08-01 22:33:20|109608.7|109408.7|109599.4|109399.4|109617|109417|109596.7|109396.7|66
1722551610000|2024-08-01 22:33:30|109600.6|109400.6|109608.4|109408.4|109611.9|109411.9|109594.9|109394.9|64
1722551620000|2024-08-01 22:33:40|109604.3|109404.3|109601.3|109401.3|109610.1|109410.1|109598.5|109398.5|47
1722551630000|2024-08-01 22:33:50|109601.1|109401.1|109605.8|109405.8|109611.7|109411.7|109600.6|109400.6|40
1722551640000|2024-08-01 22:34:00|109605|109405|109613.5|109413.5|109616.8|109416.8|109602.9|109402.9|42
1722551650000|2024-08-01 22:34:10|109618|109418|109606.7|109406.7|109618|109418|109606.7|109406.7|43
1722551660000|2024-08-01 22:34:20|109606.8|109406.8|109604.2|109404.2|109617.2|109417.2|109603.8|109403.8|38
1722551670000|2024-08-01 22:34:30|109604.8|109404.8|109604.7|109404.7|109609.5|109409.5|109604.1|109404.1|36
1722551680000|2024-08-01 22:34:40|109605.6|109405.6|109606.5|109406.5|109612.6|109412.6|109605.5|109405.5|41
1722551690000|2024-08-01 22:34:50|109601.8|109401.8|109610|109410|109617.5|109417.5|109601.8|109401.8|46
1722551700000|2024-08-01 22:35:00|109612.9|109412.9|109606.8|109406.8|109619.4|109419.4|109598.8|109398.8|47
1722551710000|2024-08-01 22:35:10|109610.8|109410.8|109612.9|109412.9|109615.6|109415.6|109608.4|109408.4|48
1722551720000|2024-08-01 22:35:20|109609|109409|109609.6|109409.6|109611.9|109411.9|109604.3|109404.3|43
1722551730000|2024-08-01 22:35:30|109609.8|109409.8|109611.4|109411.4|109614.3|109414.3|109606.8|109406.8|54
1722551740000|2024-08-01 22:35:40|109610.6|109410.6|109613.6|109413.6|109613.6|109413.6|109602.1|109402.1|39
1722551750000|2024-08-01 22:35:50|109611.4|109411.4|109616.6|109416.6|109618.7|109418.7|109610|109410|50
1722551760000|2024-08-01 22:36:00|109611|109411|109612|109412|109619.9|109419.9|109607.4|109407.4|52
1722551770000|2024-08-01 22:36:10|109618.3|109418.3|109609.4|109409.4|109622.5|109422.5|109606.3|109406.3|35
1722551780000|2024-08-01 22:36:20|109610.1|109410.1|109613.2|109413.2|109617.5|109417.5|109606.9|109406.9|53
1722551790000|2024-08-01 22:36:30|109608|109408|109607.4|109407.4|109617.1|109417.1|109606.4|109406.4|47
1722551800000|2024-08-01 22:36:40|109609.6|109409.6|109610.4|109410.4|109616.7|109416.7|109603.2|109403.2|55
1722551810000|2024-08-01 22:36:50|109610.7|109410.7|109617.1|109417.1|109618.1|109418.1|109603.4|109403.4|56
1722551820000|2024-08-01 22:37:00|109618.2|109418.2|109607.9|109407.9|109623.6|109423.6|109607.7|109407.7|53
1722551830000|2024-08-01 22:37:10|109608.2|109408.2|109605.6|109405.6|109614.4|109414.4|109605.3|109405.3|50
1722551840000|2024-08-01 22:37:20|109606.2|109406.2|109613.5|109413.5|109614.7|109414.7|109605.1|109405.1|45
1722551850000|2024-08-01 22:37:30|109614.6|109414.6|109613.8|109413.8|109631.7|109431.7|109607.1|109407.1|49
1722551860000|2024-08-01 22:37:40|109612.6|109412.6|109612.1|109412.1|109615.9|109415.9|109609.6|109409.6|41
1722551870000|2024-08-01 22:37:50|109612.3|109412.3|109610.8|109410.8|109614.3|109414.3|109605.4|109405.4|48
1722551880000|2024-08-01 22:38:00|109610|109410|109617.3|109417.3|109623.5|109423.5|109610|109410|38
1722551890000|2024-08-01 22:38:10|109616.3|109416.3|109619.3|109419.3|109624|109424|109610.7|109410.7|40
1722551900000|2024-08-01 22:38:20|109614.2|109414.2|109618|109418|109619.7|109419.7|109604.7|109404.7|42
1722551910000|2024-08-01 22:38:30|109618.3|109418.3|109618.4|109418.4|109627.6|109427.6|109610.9|109410.9|40
1722551920000|2024-08-01 22:38:40|109627.4|109427.4|109621.4|109421.4|109627.6|109427.6|109609.4|109409.4|50
1722551930000|2024-08-01 22:38:50|109615.6|109415.6|109626.1|109426.1|109628|109428|109610.7|109410.7|64
1722551940000|2024-08-01 22:39:00|109617.4|109417.4|109616.4|109416.4|109631|109431|109607.5|109407.5|64
1722551950000|2024-08-01 22:39:10|109623|109423|109627.8|109427.8|109629|109429|109606.5|109406.5|57
1722551960000|2024-08-01 22:39:20|109628|109428|109620|109420|109632.2|109432.2|109609.3|109409.3|55
1722551970000|2024-08-01 22:39:30|109626.3|109426.3|109627.3|109427.3|109627.3|109427.3|109605.5|109405.5|44
1722551980000|2024-08-01 22:39:40|109628|109428|109623.4|109423.4|109635.6|109435.6|109621.6|109421.6|53
1722551990000|2024-08-01 22:39:50|109627.8|109427.8|109631.2|109431.2|109631.7|109431.7|109618.3|109418.3|41
1722552000000|2024-08-01 22:40:00|109629.4|109429.4|109633.5|109433.5|109633.6|109433.6|109622.6|109422.6|40
1722552010000|2024-08-01 22:40:10|109633|109433|109641.1|109441.1|109641.1|109441.1|109623.7|109423.7|47
1722552020000|2024-08-01 22:40:20|109638.1|109438.1|109632.8|109432.8|109641.4|109441.4|109623|109423|51
1722552030000|2024-08-01 22:40:30|109632.3|109432.3|109632.4|109432.4|109633.3|109433.3|109623.6|109423.6|44
1722552040000|2024-08-01 22:40:40|109632|109432|109632.3|109432.3|109632.6|109432.6|109623.3|109423.3|39
1722552050000|2024-08-01 22:40:50|109632.7|109432.7|109632.6|109432.6|109633.9|109433.9|109624.9|109424.9|45
1722552060000|2024-08-01 22:41:00|109634.5|109434.5|109632.1|109432.1|109638.7|109438.7|109623|109423|43
1722552070000|2024-08-01 22:41:10|109627.6|109427.6|109631.2|109431.2|109639.3|109439.3|109626.3|109426.3|34
1722552080000|2024-08-01 22:41:20|109631.6|109431.6|109626.1|109426.1|109631.9|109431.9|109625.4|109425.4|43
1722552090000|2024-08-01 22:41:30|109626.3|109426.3|109631.7|109431.7|109632.5|109432.5|109626.2|109426.2|43
1722552100000|2024-08-01 22:41:40|109630.3|109430.3|109638.8|109438.8|109638.8|109438.8|109623.2|109423.2|43
1722552110000|2024-08-01 22:41:50|109634.5|109434.5|109637.5|109437.5|109642.6|109442.6|109630.1|109430.1|41
1722552120000|2024-08-01 22:42:00|109636.9|109436.9|109633.2|109433.2|109641.6|109441.6|109629.4|109429.4|36
1722552130000|2024-08-01 22:42:10|109634.1|109434.1|109633.7|109433.7|109642.7|109442.7|109624.6|109424.6|54
1722552140000|2024-08-01 22:42:20|109634.3|109434.3|109652.8|109452.8|109662.4|109462.4|109629.4|109429.4|45
1722552150000|2024-08-01 22:42:30|109647.4|109447.4|109644|109444|109649.6|109449.6|109637.6|109437.6|60
1722552160000|2024-08-01 22:42:40|109644.2|109444.2|109633.4|109433.4|109644.2|109444.2|109628.5|109428.5|53
1722552170000|2024-08-01 22:42:50|109637.8|109437.8|109639.1|109439.1|109642.3|109442.3|109627.6|109427.6|49
1722552180000|2024-08-01 22:43:00|109635.3|109435.3|109636.3|109436.3|109640.4|109440.4|109631.3|109431.3|44
1722552190000|2024-08-01 22:43:10|109632.1|109432.1|109642.5|109442.5|109668.4|109468.4|109630.9|109430.9|53
1722552200000|2024-08-01 22:43:20|109644.1|109444.1|109645.6|109445.6|109648.1|109448.1|109632.1|109432.1|66
1722552210000|2024-08-01 22:43:30|109643.4|109443.4|109646.8|109446.8|109648.3|109448.3|109635.1|109435.1|75
1722552220000|2024-08-01 22:43:40|109645.2|109445.2|109643.4|109443.4|109646|109446|109628.8|109428.8|56
1722552230000|2024-08-01 22:43:50|109646.4|109446.4|109651.2|109451.2|109656.3|109456.3|109639.8|109439.8|77
1722552240000|2024-08-01 22:44:00|109656.9|109456.9|109650|109450|109656.9|109456.9|109644.2|109444.2|75
1722552250000|2024-08-01 22:44:10|109651.9|109451.9|109649.3|109449.3|109657.8|109457.8|109638.6|109438.6|76
1722552260000|2024-08-01 22:44:20|109651.5|109451.5|109650.5|109450.5|109678.1|109478.1|109636.4|109436.4|66
1722552270000|2024-08-01 22:44:30|109644.2|109444.2|109647.3|109447.3|109650.5|109450.5|109635.8|109435.8|54
1722552280000|2024-08-01 22:44:40|109647.1|109447.1|109640.8|109440.8|109648.1|109448.1|109635.6|109435.6|49
1722552290000|2024-08-01 22:44:50|109645.9|109445.9|109641.4|109441.4|109646.3|109446.3|109635.1|109435.1|50
1722552300000|2024-08-01 22:45:00|109641.3|109441.3|109634.3|109434.3|109647.6|109447.6|109634.3|109434.3|51
1722552310000|2024-08-01 22:45:10|109640.6|109440.6|109642.6|109442.6|109648.2|109448.2|109635.3|109435.3|44
1722552320000|2024-08-01 22:45:20|109642.7|109442.7|109647.9|109447.9|109648.4|109448.4|109636.4|109436.4|46
1722552330000|2024-08-01 22:45:30|109648.7|109448.7|109641.8|109441.8|109649.1|109449.1|109636.2|109436.2|43
1722552340000|2024-08-01 22:45:40|109642.7|109442.7|109638.4|109438.4|109648.4|109448.4|109633.4|109433.4|36
1722552350000|2024-08-01 22:45:50|109646.2|109446.2|109637.7|109437.7|109646.2|109446.2|109632|109432|44
1722552360000|2024-08-01 22:46:00|109633|109433|109641.6|109441.6|109642.3|109442.3|109631.4|109431.4|50
1722552370000|2024-08-01 22:46:10|109641.9|109441.9|109631.7|109431.7|109644.1|109444.1|109631.5|109431.5|47
1722552380000|2024-08-01 22:46:20|109642.9|109442.9|109631.3|109431.3|109644.3|109444.3|109630.1|109430.1|48
1722552390000|2024-08-01 22:46:30|109631.7|109431.7|109633.3|109433.3|109639.7|109439.7|109628.2|109428.2|48
1722552400000|2024-08-01 22:46:40|109633.8|109433.8|109633.6|109433.6|109633.8|109433.8|109628|109428|38
1722552410000|2024-08-01 22:46:50|109628.3|109428.3|109628.1|109428.1|109639.2|109439.2|109627.8|109427.8|48
1722552420000|2024-08-01 22:47:00|109632.4|109432.4|109640.2|109440.2|109642|109442|109628|109428|41
1722552430000|2024-08-01 22:47:10|109633.7|109433.7|109633|109433|109648.9|109448.9|109632.7|109432.7|34
1722552440000|2024-08-01 22:47:20|109632.6|109432.6|109640.2|109440.2|109646|109446|109632.3|109432.3|20
1722552450000|2024-08-01 22:47:30|109640.7|109440.7|109634.8|109434.8|109651.1|109451.1|109628.1|109428.1|38
1722552460000|2024-08-01 22:47:40|109629|109429|109630.1|109430.1|109642.5|109442.5|109628.1|109428.1|63
1722552470000|2024-08-01 22:47:50|109630.9|109430.9|109634.8|109434.8|109635.6|109435.6|109628.4|109428.4|26
1722552480000|2024-08-01 22:48:00|109634.6|109434.6|109641.2|109441.2|109642.6|109442.6|109629.3|109429.3|18
1722552490000|2024-08-01 22:48:10|109640.7|109440.7|109629.1|109429.1|109641|109441|109628.9|109428.9|14
1722552500000|2024-08-01 22:48:20|109624.7|109424.7|109621.2|109421.2|109633.7|109433.7|109620.9|109420.9|26
1722552510000|2024-08-01 22:48:30|109629.3|109429.3|109629.7|109429.7|109630.3|109430.3|109620.4|109420.4|53
1722552520000|2024-08-01 22:48:40|109629.1|109429.1|109629.6|109429.6|109631.4|109431.4|109620.1|109420.1|45
1722552530000|2024-08-01 22:48:50|109629.8|109429.8|109631.2|109431.2|109637.9|109437.9|109619.5|109419.5|53
1722552540000|2024-08-01 22:49:00|109632.7|109432.7|109626.3|109426.3|109641.2|109441.2|109623.7|109423.7|49
1722552550000|2024-08-01 22:49:10|109626.9|109426.9|109656.5|109456.5|109660.1|109460.1|109626.2|109426.2|47
1722552560000|2024-08-01 22:49:20|109655.6|109455.6|109628.9|109428.9|109655.6|109455.6|109624.7|109424.7|52
1722552570000|2024-08-01 22:49:30|109629.6|109429.6|109630.9|109430.9|109637.9|109437.9|109619.9|109419.9|45
1722552580000|2024-08-01 22:49:40|109630|109430|109625.7|109425.7|109637.4|109437.4|109624.1|109424.1|45
1722552590000|2024-08-01 22:49:50|109625.3|109425.3|109628.9|109428.9|109634.8|109434.8|109621.6|109421.6|48
1722552600000|2024-08-01 22:50:00|109634.1|109434.1|109634.2|109434.2|109636.1|109436.1|109624.4|109424.4|49
1722552610000|2024-08-01 22:50:10|109634.8|109434.8|109627.8|109427.8|109634.8|109434.8|109623.2|109423.2|65
1722552620000|2024-08-01 22:50:20|109627|109427|109627.4|109427.4|109637.3|109437.3|109621|109421|53
1722552630000|2024-08-01 22:50:30|109627.8|109427.8|109633.1|109433.1|109633.1|109433.1|109621.9|109421.9|45
1722552640000|2024-08-01 22:50:40|109633.5|109433.5|109634.2|109434.2|109635.1|109435.1|109625|109425|49
1722552650000|2024-08-01 22:50:50|109633.5|109433.5|109628.9|109428.9|109638|109438|109627.5|109427.5|44
1722552660000|2024-08-01 22:51:00|109633.9|109433.9|109636.7|109436.7|109643.9|109443.9|109628.3|109428.3|47
1722552670000|2024-08-01 22:51:10|109636.6|109436.6|109631.5|109431.5|109645.7|109445.7|109624.8|109424.8|51
1722552680000|2024-08-01 22:51:20|109630.9|109430.9|109631.6|109431.6|109632.6|109432.6|109625.6|109425.6|50
1722552690000|2024-08-01 22:51:30|109631.2|109431.2|109630.6|109430.6|109636|109436|109622.9|109422.9|43
1722552700000|2024-08-01 22:51:40|109631.3|109431.3|109629.4|109429.4|109639.1|109439.1|109626.4|109426.4|45
1722552710000|2024-08-01 22:51:50|109634.3|109434.3|109630.5|109430.5|109645.7|109445.7|109628.4|109428.4|53
1722552720000|2024-08-01 22:52:00|109638.9|109438.9|109635.2|109435.2|109646.2|109446.2|109626.7|109426.7|59
1722552730000|2024-08-01 22:52:10|109643|109443|109635.7|109435.7|109646.4|109446.4|109627.5|109427.5|50
1722552740000|2024-08-01 22:52:20|109636.6|109436.6|109629.8|109429.8|109642.3|109442.3|109622.5|109422.5|59
1722552750000|2024-08-01 22:52:30|109629.6|109429.6|109627.5|109427.5|109632.8|109432.8|109621.3|109421.3|33
1722552760000|2024-08-01 22:52:40|109627.4|109427.4|109633.7|109433.7|109635.2|109435.2|109626.3|109426.3|52
1722552770000|2024-08-01 22:52:50|109632.8|109432.8|109633.7|109433.7|109646.5|109446.5|109627.9|109427.9|48
1722552780000|2024-08-01 22:53:00|109634.2|109434.2|109636.5|109436.5|109642.4|109442.4|109627.1|109427.1|47
1722552790000|2024-08-01 22:53:10|109632.5|109432.5|109639.4|109439.4|109645.5|109445.5|109626|109426|50
1722552800000|2024-08-01 22:53:20|109633|109433|109636.1|109436.1|109638.4|109438.4|109626.3|109426.3|49
1722552810000|2024-08-01 22:53:30|109633.1|109433.1|109635.9|109435.9|109642.4|109442.4|109627.5|109427.5|49
1722552820000|2024-08-01 22:53:40|109635.5|109435.5|109633.5|109433.5|109643.7|109443.7|109627|109427|51
1722552830000|2024-08-01 22:53:50|109635.1|109435.1|109636.9|109436.9|109641.6|109441.6|109625.5|109425.5|59
1722552840000|2024-08-01 22:54:00|109630.9|109430.9|109631.6|109431.6|109638.3|109438.3|109626.7|109426.7|61
1722552850000|2024-08-01 22:54:10|109630.9|109430.9|109637.7|109437.7|109638.8|109438.8|109626|109426|54
1722552860000|2024-08-01 22:54:20|109626.5|109426.5|109633.5|109433.5|109642.9|109442.9|109625.3|109425.3|46
1722552870000|2024-08-01 22:54:30|109633.1|109433.1|109632.9|109432.9|109634.8|109434.8|109625.5|109425.5|49
1722552880000|2024-08-01 22:54:40|109632.6|109432.6|109627.9|109427.9|109638|109438|109622.5|109422.5|56
1722552890000|2024-08-01 22:54:50|109627.6|109427.6|109623.8|109423.8|109633.2|109433.2|109619|109419|47
1722552900000|2024-08-01 22:55:00|109624.5|109424.5|109620.7|109420.7|109629.2|109429.2|109619.9|109419.9|51
1722552910000|2024-08-01 22:55:10|109624.3|109424.3|109627.6|109427.6|109628.2|109428.2|109619.5|109419.5|54
1722552920000|2024-08-01 22:55:20|109628.2|109428.2|109634.6|109434.6|109642.2|109442.2|109621.8|109421.8|52
1722552930000|2024-08-01 22:55:30|109634.3|109434.3|109634.1|109434.1|109660.2|109460.2|109628.6|109428.6|63
1722552940000|2024-08-01 22:55:40|109634.7|109434.7|109627.7|109427.7|109640.6|109440.6|109627.7|109427.7|74
1722552950000|2024-08-01 22:55:50|109637|109437|109638.3|109438.3|109642.1|109442.1|109626.7|109426.7|73
1722552960000|2024-08-01 22:56:00|109635.9|109435.9|109635.9|109435.9|109648.7|109448.7|109632.4|109432.4|74
1722552970000|2024-08-01 22:56:10|109647.4|109447.4|109654.7|109454.7|109665.6|109465.6|109635|109435|75
1722552980000|2024-08-01 22:56:20|109656|109456|109636.5|109436.5|109656|109456|109627.1|109427.1|66
1722552990000|2024-08-01 22:56:30|109636.6|109436.6|109635.4|109435.4|109640.4|109440.4|109629.9|109429.9|78
1722553000000|2024-08-01 22:56:40|109639.4|109439.4|109633.9|109433.9|109640.3|109440.3|109628.1|109428.1|76
1722553010000|2024-08-01 22:56:50|109632.9|109432.9|109638.1|109438.1|109639.4|109439.4|109627.6|109427.6|74
1722553020000|2024-08-01 22:57:00|109637.6|109437.6|109634|109434|109639|109439|109629.9|109429.9|64
1722553030000|2024-08-01 22:57:10|109637.1|109437.1|109635.7|109435.7|109643.9|109443.9|109633.1|109433.1|70
1722553040000|2024-08-01 22:57:20|109634.2|109434.2|109646.2|109446.2|109649.2|109449.2|109632.4|109432.4|73
1722553050000|2024-08-01 22:57:30|109639.3|109439.3|109628.7|109428.7|109646.5|109446.5|109627.5|109427.5|73
1722553060000|2024-08-01 22:57:40|109628.9|109428.9|109634.1|109434.1|109641.1|109441.1|109625.1|109425.1|62
1722553070000|2024-08-01 22:57:50|109633.1|109433.1|109627.5|109427.5|109638.9|109438.9|109626.7|109426.7|58
1722553080000|2024-08-01 22:58:00|109631|109431|109640.7|109440.7|109645.2|109445.2|109625.5|109425.5|64
1722553090000|2024-08-01 22:58:10|109630.7|109430.7|109639.1|109439.1|109651.5|109451.5|109628.5|109428.5|59
1722553100000|2024-08-01 22:58:20|109636.4|109436.4|109645.1|109445.1|109647.7|109447.7|109627.2|109427.2|55
1722553110000|2024-08-01 22:58:30|109660.7|109460.7|109628.3|109428.3|109660.7|109460.7|109625.5|109425.5|52
1722553120000|2024-08-01 22:58:40|109628.2|109428.2|109629.3|109429.3|109631.7|109431.7|109622.8|109422.8|48
1722553130000|2024-08-01 22:58:50|109629.9|109429.9|109628.1|109428.1|109631.6|109431.6|109628.1|109428.1|48
1722553140000|2024-08-01 22:59:00|109628.4|109428.4|109631.4|109431.4|109633.1|109433.1|109628.4|109428.4|46
1722553150000|2024-08-01 22:59:10|109632.4|109432.4|109632.6|109432.6|109635.4|109435.4|109630.4|109430.4|44
1722553160000|2024-08-01 22:59:20|109634.7|109434.7|109641.3|109441.3|109668.2|109468.2|109629.9|109429.9|57
1722553170000|2024-08-01 22:59:30|109637.1|109437.1|109637.5|109437.5|109643.6|109443.6|109637.1|109437.1|55
1722553180000|2024-08-01 22:59:40|109638|109438|109637|109437|109638.6|109438.6|109633.3|109433.3|18
1722553190000|2024-08-01 22:59:50|109637.7|109437.7|109636|109436|109646|109446|109631.9|109431.9|38
1722553200000|2024-08-01 23:00:00|109635.7|109435.7|109640.3|109440.3|109642.6|109442.6|109627.6|109427.6|45
1722553210000|2024-08-01 23:00:10|109644.1|109444.1|109627.8|109427.8|109644.1|109444.1|109624.5|109424.5|37
1722553220000|2024-08-01 23:00:20|109627.5|109427.5|109626.8|109426.8|109627.9|109427.9|109623.3|109423.3|35
1722553230000|2024-08-01 23:00:30|109632.2|109432.2|109627.4|109427.4|109632.2|109432.2|109624|109424|25
1722553240000|2024-08-01 23:00:40|109629.4|109429.4|109629.4|109429.4|109641.5|109441.5|109625.6|109425.6|38
1722553250000|2024-08-01 23:00:50|109629|109429|109628.4|109428.4|109640.9|109440.9|109622.1|109422.1|49
1722553260000|2024-08-01 23:01:00|109627.7|109427.7|109629.6|109429.6|109629.8|109429.8|109627.7|109427.7|10
1722553270000|2024-08-01 23:01:10|109629.8|109429.8|109629.4|109429.4|109629.8|109429.8|109628.7|109428.7|10
1722553280000|2024-08-01 23:01:20|109629.3|109429.3|109633.7|109433.7|109633.7|109433.7|109629.3|109429.3|6
1722553290000|2024-08-01 23:01:30|109643.8|109443.8|109643|109443|109649.3|109449.3|109642.4|109442.4|10
1722553300000|2024-08-01 23:01:40|109642.9|109442.9|109635.3|109435.3|109642.9|109442.9|109631.7|109431.7|36
1722553310000|2024-08-01 23:01:50|109635.7|109435.7|109635.7|109435.7|109636.1|109436.1|109631.2|109431.2|9
1722553320000|2024-08-01 23:02:00|109635.5|109435.5|109638.5|109438.5|109647.4|109447.4|109633.6|109433.6|43
1722553330000|2024-08-01 23:02:10|109636.7|109436.7|109636.5|109436.5|109640.5|109440.5|109634.7|109434.7|52
1722553340000|2024-08-01 23:02:20|109637.5|109437.5|109644.6|109444.6|109651|109451|109630.7|109430.7|49
1722553350000|2024-08-01 23:02:30|109640.9|109440.9|109641.1|109441.1|109652.5|109452.5|109638.9|109438.9|56
1722553360000|2024-08-01 23:02:40|109642.3|109442.3|109669.4|109469.4|109669.4|109469.4|109633.4|109433.4|68
1722553370000|2024-08-01 23:02:50|109673.4|109473.4|109665.6|109465.6|109673.4|109473.4|109656.7|109456.7|57
1722553380000|2024-08-01 23:03:00|109662.3|109462.3|109663.3|109463.3|109664.2|109464.2|109642.1|109442.1|64
1722553390000|2024-08-01 23:03:10|109662.5|109462.5|109644.3|109444.3|109669|109469|109631|109431|67
1722553400000|2024-08-01 23:03:20|109643.4|109443.4|109635.1|109435.1|109644.4|109444.4|109628.2|109428.2|76
1722553410000|2024-08-01 23:03:30|109644.2|109444.2|109638.2|109438.2|109645.3|109445.3|109626|109426|78
1722553420000|2024-08-01 23:03:40|109631.4|109431.4|109626.4|109426.4|109640.7|109440.7|109621.4|109421.4|60
1722553430000|2024-08-01 23:03:50|109629.2|109429.2|109629.5|109429.5|109634.8|109434.8|109625.1|109425.1|57
1722553440000|2024-08-01 23:04:00|109626.1|109426.1|109631.9|109431.9|109638|109438|109621.8|109421.8|59
1722553450000|2024-08-01 23:04:10|109631.1|109431.1|109631.9|109431.9|109640|109440|109623.8|109423.8|61
1722553460000|2024-08-01 23:04:20|109632|109432|109635.2|109435.2|109646.6|109446.6|109626.8|109426.8|63
1722553470000|2024-08-01 23:04:30|109631.6|109431.6|109630.6|109430.6|109637.8|109437.8|109624.9|109424.9|62
1722553480000|2024-08-01 23:04:40|109629.9|109429.9|109633.6|109433.6|109639.9|109439.9|109625.4|109425.4|58
1722553490000|2024-08-01 23:04:50|109636.2|109436.2|109643.6|109443.6|109653.8|109453.8|109627.7|109427.7|63
1722553500000|2024-08-01 23:05:00|109643|109443|109638.4|109438.4|109646.6|109446.6|109634.1|109434.1|60
1722553510000|2024-08-01 23:05:10|109638.2|109438.2|109642.2|109442.2|109650.2|109450.2|109633.7|109433.7|59
1722553520000|2024-08-01 23:05:20|109635.8|109435.8|109638.6|109438.6|109652.3|109452.3|109631.9|109431.9|55
1722553530000|2024-08-01 23:05:30|109642.8|109442.8|109638.8|109438.8|109653|109453|109633.8|109433.8|58
1722553540000|2024-08-01 23:05:40|109636.9|109436.9|109645.9|109445.9|109649.2|109449.2|109635.9|109435.9|53
1722553550000|2024-08-01 23:05:50|109646.2|109446.2|109637.5|109437.5|109655.1|109455.1|109636.1|109436.1|56
1722553560000|2024-08-01 23:06:00|109653.3|109453.3|109640.4|109440.4|109655.9|109455.9|109636.3|109436.3|58
1722553570000|2024-08-01 23:06:10|109640.1|109440.1|109641.2|109441.2|109655.4|109455.4|109639|109439|53
1722553580000|2024-08-01 23:06:20|109649.5|109449.5|109644.4|109444.4|109649.8|109449.8|109634.8|109434.8|58
1722553590000|2024-08-01 23:06:30|109650.8|109450.8|109652.4|109452.4|109652.6|109452.6|109635.5|109435.5|61
1722553600000|2024-08-01 23:06:40|109648.7|109448.7|109643.3|109443.3|109651.3|109451.3|109635.4|109435.4|60
1722553610000|2024-08-01 23:06:50|109642.8|109442.8|109643.8|109443.8|109651.6|109451.6|109641|109441|58
1722553620000|2024-08-01 23:07:00|109643.7|109443.7|109643.6|109443.6|109653.6|109453.6|109640|109440|59
1722553630000|2024-08-01 23:07:10|109643.9|109443.9|109649.7|109449.7|109654.4|109454.4|109640.8|109440.8|60
1722553640000|2024-08-01 23:07:20|109656|109456|109645.9|109445.9|109656|109456|109641.3|109441.3|63
1722553650000|2024-08-01 23:07:30|109645.2|109445.2|109644.3|109444.3|109653.5|109453.5|109640.9|109440.9|53
1722553660000|2024-08-01 23:07:40|109646.1|109446.1|109652|109452|109657.8|109457.8|109638.5|109438.5|64
1722553670000|2024-08-01 23:07:50|109646|109446|109647|109447|109658.3|109458.3|109641.1|109441.1|64
1722553680000|2024-08-01 23:08:00|109645.9|109445.9|109644.9|109444.9|109661.3|109461.3|109640.1|109440.1|59
1722553690000|2024-08-01 23:08:10|109639.8|109439.8|109644.4|109444.4|109661.3|109461.3|109638.6|109438.6|57
1722553700000|2024-08-01 23:08:20|109647.2|109447.2|109642.4|109442.4|109660.7|109460.7|109637.2|109437.2|70
1722553710000|2024-08-01 23:08:30|109643.7|109443.7|109645.7|109445.7|109654.6|109454.6|109637.3|109437.3|72
1722553720000|2024-08-01 23:08:40|109640.7|109440.7|109647.6|109447.6|109652|109452|109638.2|109438.2|62
1722553730000|2024-08-01 23:08:50|109645.9|109445.9|109641.5|109441.5|109649.8|109449.8|109637.3|109437.3|60
1722553740000|2024-08-01 23:09:00|109642|109442|109642.2|109442.2|109659.7|109459.7|109639.4|109439.4|62
1722553750000|2024-08-01 23:09:10|109641.7|109441.7|109643|109443|109660.9|109460.9|109636.3|109436.3|65
1722553760000|2024-08-01 23:09:20|109641.9|109441.9|109649.1|109449.1|109652.8|109452.8|109635.4|109435.4|58
1722553770000|2024-08-01 23:09:30|109646.4|109446.4|109640.6|109440.6|109651.4|109451.4|109635.7|109435.7|64
1722553780000|2024-08-01 23:09:40|109640.9|109440.9|109645.9|109445.9|109645.9|109445.9|109638.2|109438.2|57
1722553790000|2024-08-01 23:09:50|109641.6|109441.6|109642.7|109442.7|109652.7|109452.7|109639.2|109439.2|63
1722553800000|2024-08-01 23:10:00|109643.1|109443.1|109637.1|109437.1|109654.9|109454.9|109635|109435|67
1722553810000|2024-08-01 23:10:10|109637.6|109437.6|109634.8|109434.8|109646.1|109446.1|109631.4|109431.4|61
1722553820000|2024-08-01 23:10:20|109635.8|109435.8|109637.6|109437.6|109646.1|109446.1|109630.5|109430.5|63
1722553830000|2024-08-01 23:10:30|109636.4|109436.4|109645.1|109445.1|109648.2|109448.2|109634|109434|70
1722553840000|2024-08-01 23:10:40|109636.8|109436.8|109627.9|109427.9|109654.3|109454.3|109622|109422|66
1722553850000|2024-08-01 23:10:50|109626.7|109426.7|109629.4|109429.4|109638.8|109438.8|109621.6|109421.6|71
1722553860000|2024-08-01 23:11:00|109631.4|109431.4|109626.3|109426.3|109648.6|109448.6|109618.8|109418.8|73
1722553870000|2024-08-01 23:11:10|109626.6|109426.6|109626.4|109426.4|109636.9|109436.9|109624.6|109424.6|75
1722553880000|2024-08-01 23:11:20|109625.4|109425.4|109636.1|109436.1|109640.6|109440.6|109620.4|109420.4|76
1722553890000|2024-08-01 23:11:30|109642.6|109442.6|109627.6|109427.6|109643.5|109443.5|109623.5|109423.5|63
1722553900000|2024-08-01 23:11:40|109632.6|109432.6|109626.9|109426.9|109641.9|109441.9|109618.9|109418.9|77
1722553910000|2024-08-01 23:11:50|109626.8|109426.8|109632.7|109432.7|109636.9|109436.9|109621.3|109421.3|77
1722553920000|2024-08-01 23:12:00|109642.3|109442.3|109620.2|109420.2|109650.6|109450.6|109603.5|109403.5|71
1722553930000|2024-08-01 23:12:10|109619.9|109419.9|109618.7|109418.7|109624.9|109424.9|109613.7|109413.7|72
1722553940000|2024-08-01 23:12:20|109618.1|109418.1|109626.9|109426.9|109630|109430|109612.8|109412.8|73
1722553950000|2024-08-01 23:12:30|109621.1|109421.1|109620.9|109420.9|109634.3|109434.3|109617.4|109417.4|68
1722553960000|2024-08-01 23:12:40|109623.7|109423.7|109625.2|109425.2|109629.6|109429.6|109615.7|109415.7|64
1722553970000|2024-08-01 23:12:50|109626.3|109426.3|109616.2|109416.2|109634.5|109434.5|109616.2|109416.2|69
1722553980000|2024-08-01 23:13:00|109624|109424|109615.5|109415.5|109634.2|109434.2|109614.5|109414.5|66
1722553990000|2024-08-01 23:13:10|109615.7|109415.7|109617.1|109417.1|109627.3|109427.3|109613.5|109413.5|55
1722554000000|2024-08-01 23:13:20|109617.5|109417.5|109614.8|109414.8|109636.6|109436.6|109612.9|109412.9|67
1722554010000|2024-08-01 23:13:30|109614.7|109414.7|109614.6|109414.6|109620.8|109420.8|109610.1|109410.1|61
1722554020000|2024-08-01 23:13:40|109616.9|109416.9|109613.7|109413.7|109620.8|109420.8|109612.8|109412.8|69
1722554030000|2024-08-01 23:13:50|109614.7|109414.7|109617.6|109417.6|109623|109423|109612.1|109412.1|66
1722554040000|2024-08-01 23:14:00|109614.7|109414.7|109613.3|109413.3|109620.9|109420.9|109609.4|109409.4|61
1722554050000|2024-08-01 23:14:10|109614|109414|109616.8|109416.8|109635.3|109435.3|109612.9|109412.9|68
1722554060000|2024-08-01 23:14:20|109616.7|109416.7|109613.6|109413.6|109625.2|109425.2|109610.4|109410.4|58
1722554070000|2024-08-01 23:14:30|109607.4|109407.4|109613|109413|109627.5|109427.5|109607.4|109407.4|67
1722554080000|2024-08-01 23:14:40|109612.2|109412.2|109622.4|109422.4|109622.9|109422.9|109611|109411|63
1722554090000|2024-08-01 23:14:50|109617.3|109417.3|109617.4|109417.4|109622.9|109422.9|109608.8|109408.8|67
1722554100000|2024-08-01 23:15:00|109610.6|109410.6|109610.5|109410.5|109622.1|109422.1|109610.5|109410.5|62
1722554110000|2024-08-01 23:15:10|109613.5|109413.5|109611.4|109411.4|109618.2|109418.2|109607.4|109407.4|65
1722554120000|2024-08-01 23:15:20|109611|109411|109615.4|109415.4|109622|109422|109608.4|109408.4|64
1722554130000|2024-08-01 23:15:30|109618.4|109418.4|109623|109423|109623.2|109423.2|109608.9|109408.9|68
1722554140000|2024-08-01 23:15:40|109619.1|109419.1|109614.1|109414.1|109621.1|109421.1|109609|109409|62
1722554150000|2024-08-01 23:15:50|109615|109415|109615.3|109415.3|109622.1|109422.1|109610.4|109410.4|59
1722554160000|2024-08-01 23:16:00|109617.2|109417.2|109612.6|109412.6|109623.8|109423.8|109609.8|109409.8|67
1722554170000|2024-08-01 23:16:10|109614.6|109414.6|109625.4|109425.4|109632.9|109432.9|109609.9|109409.9|69
1722554180000|2024-08-01 23:16:20|109621.9|109421.9|109617.3|109417.3|109628|109428|109616.1|109416.1|61
1722554190000|2024-08-01 23:16:30|109616.9|109416.9|109618.6|109418.6|109627.9|109427.9|109615.6|109415.6|62
1722554200000|2024-08-01 23:16:40|109625.8|109425.8|109626.1|109426.1|109631.7|109431.7|109618.1|109418.1|59
1722554210000|2024-08-01 23:16:50|109627.5|109427.5|109622.4|109422.4|109638.8|109452.7|109618.7|109418.7|64
1722554220000|2024-08-01 23:17:00|109621|109421|109624.8|109424.8|109637.7|109438.3|109619.4|109419.4|59
1722554230000|2024-08-01 23:17:10|109624.7|109424.7|109634.9|109434.9|109634.9|109434.9|109620.4|109420.4|67
1722554240000|2024-08-01 23:17:20|109631.5|109431.5|109628.4|109428.4|109632.9|109432.9|109623.5|109423.5|59
1722554250000|2024-08-01 23:17:30|109627.5|109427.5|109625.9|109425.9|109630.9|109430.9|109622|109422|66
1722554260000|2024-08-01 23:17:40|109625.2|109425.2|109626|109426|109632.4|109432.4|109623.4|109423.4|75
1722554270000|2024-08-01 23:17:50|109625.9|109425.9|109625|109426.1|109634.8|109434.8|109625|109425.8|69
1722554280000|2024-08-01 23:18:00|109627.8|109427.8|109622.9|109422.9|109634.2|109434.2|109617.7|109417.7|73
1722554290000|2024-08-01 23:18:10|109623.2|109423.2|109622.4|109422.4|109634.5|109434.5|109620.1|109420.1|77
1722554300000|2024-08-01 23:18:20|109622.9|109422.9|109624.4|109424.4|109629.9|109429.9|109618.2|109418.2|74
1722554310000|2024-08-01 23:18:30|109624.8|109424.8|109622.3|109422.3|109628.7|109428.7|109618.4|109418.4|71
1722554320000|2024-08-01 23:18:40|109621.5|109421.5|109625.2|109425.2|109630.1|109430.1|109619.6|109419.6|71
1722554330000|2024-08-01 23:18:50|109630.8|109430.8|109621.6|109421.6|109631.8|109431.8|109616.6|109416.6|78
1722554340000|2024-08-01 23:19:00|109622.4|109422.4|109625.3|109425.3|109629.6|109429.6|109619.3|109419.3|76
1722554350000|2024-08-01 23:19:10|109623.9|109423.9|109626|109426|109639|109439|109614.5|109414.5|74
1722554360000|2024-08-01 23:19:20|109630.4|109430.4|109627.7|109427.7|109630.4|109430.4|109622|109422|75
1722554370000|2024-08-01 23:19:30|109627.9|109427.9|109624.3|109424.3|109632.9|109432.9|109622.4|109422.4|76
1722554380000|2024-08-01 23:19:40|109624.1|109424.1|109625.1|109425.1|109630.7|109430.7|109617.8|109417.8|72
1722554390000|2024-08-01 23:19:50|109624.3|109424.3|109624.3|109424.3|109635.3|109435.3|109618.2|109418.2|73
1722554400000|2024-08-01 23:20:00|109624.8|109424.8|109623.6|109423.6|109630|109430|109617.6|109417.6|76
1722554410000|2024-08-01 23:20:10|109622.1|109422.1|109627.5|109427.5|109630.5|109430.5|109617.1|109417.1|76
1722554420000|2024-08-01 23:20:20|109626.7|109426.7|109620.8|109420.8|109630.7|109430.7|109619|109419|70
1722554430000|2024-08-01 23:20:30|109621.3|109421.3|109616.1|109416.1|109632.7|109432.7|109613.1|109413.1|70
1722554440000|2024-08-01 23:20:40|109617.5|109417.5|109615.2|109415.2|109619.5|109419.5|109614|109414|73
1722554450000|2024-08-01 23:20:50|109615.1|109415.1|109617.9|109417.9|109618.4|109418.4|109609.9|109409.9|78
1722554460000|2024-08-01 23:21:00|109617.3|109417.3|109606.4|109406.4|109620.1|109420.1|109606.4|109406.4|76
1722554470000|2024-08-01 23:21:10|109621.4|109421.4|109617.3|109417.3|109622.2|109422.2|109611.3|109411.3|75
1722554480000|2024-08-01 23:21:20|109615.4|109415.4|109617.9|109417.9|109619.4|109419.4|109613.4|109413.4|61
1722554490000|2024-08-01 23:21:30|109618.3|109418.3|109616|109416|109622.1|109422.1|109613.6|109413.6|59
1722554500000|2024-08-01 23:21:40|109622.5|109422.5|109617.8|109417.8|109622.5|109422.5|109612.4|109412.4|73
1722554510000|2024-08-01 23:21:50|109615.7|109415.7|109612.7|109412.7|109622.7|109422.7|109610.5|109410.6|75
1722554520000|2024-08-01 23:22:00|109613|109413|109621.1|109421.1|109629.2|109429.2|109609.9|109409.9|76
1722554530000|2024-08-01 23:22:10|109620.4|109420.4|109621.5|109421.5|109631.7|109436.6|109612.6|109412.6|76
1722554540000|2024-08-01 23:22:20|109620.3|109420.3|109616.3|109416.3|109629.6|109430|109614|109414|73
1722554550000|2024-08-01 23:22:30|109615.6|109415.6|109614.2|109414.2|109622.9|109432.4|109601.5|109412.7|70
1722554560000|2024-08-01 23:22:40|109614.3|109414.3|109612.8|109412.8|109616.8|109428.9|109593.9|109412.8|70
1722554570000|2024-08-01 23:22:50|109613.3|109413.3|109602.2|109425.3|109616.9|109425.3|109594.3|109412.5|74
1722554580000|2024-08-01 23:23:00|109600.9|109424.8|109602.7|109419|109620.9|109437.3|109594.9|109412.5|79
1722554590000|2024-08-01 23:23:10|109597.2|109421.2|109614.6|109414.6|109623.2|109436.6|109595.4|109413.8|72
1722554600000|2024-08-01 23:23:20|109615.2|109415.2|109617|109417|109623.8|109429|109593.7|109412.7|75
1722554610000|2024-08-01 23:23:30|109616.4|109416.4|109617|109417|109621.6|109439.2|109588.3|109411.6|75
1722554620000|2024-08-01 23:23:40|109616.5|109416.5|109605.2|109426.6|109620.6|109428.1|109594.1|109412.1|74
1722554630000|2024-08-01 23:23:50|109605.9|109424.6|109616.2|109416.2|109625.3|109432.9|109593.5|109411.1|71
1722554640000|2024-08-01 23:24:00|109616.3|109416.3|109617.5|109417.5|109623.3|109432.2|109600.8|109414.3|77
1722554650000|2024-08-01 23:24:10|109619.7|109419.7|109620.1|109420.1|109625.7|109434.3|109594.1|109415.7|76
1722554660000|2024-08-01 23:24:20|109620.7|109420.7|109610.5|109446.2|109627.9|109446.2|109600.2|109414.6|78
1722554670000|2024-08-01 23:24:30|109607.3|109424.7|109591.5|109440.4|109633.2|109440.4|109588.7|109414.4|77
1722554680000|2024-08-01 23:24:40|109593.3|109440.3|109603.2|109425.6|109619.2|109441.1|109592.8|109410.4|77
1722554690000|2024-08-01 23:24:50|109601.8|109418.2|109617.8|109417.8|109617.8|109431.2|109594.1|109410.9|75
1722554700000|2024-08-01 23:25:00|109604.2|109423.5|109605.1|109421.1|109618.7|109428.8|109596.1|109411.9|76
1722554710000|2024-08-01 23:25:10|109602.9|109422.9|109614|109414|109628.6|109431.1|109597|109411|75
1722554720000|2024-08-01 23:25:20|109615.2|109415.2|109602.3|109425.1|109621.5|109435.9|109594.1|109411.5|76
1722554730000|2024-08-01 23:25:30|109604.5|109427.4|109616.3|109416.3|109627.8|109432|109599.9|109411.5|70
1722554740000|2024-08-01 23:25:40|109617.8|109417.8|109601|109425.4|109618.4|109428|109593.4|109410.4|78
1722554750000|2024-08-01 23:25:50|109598.2|109427|109600.5|109420.2|109618|109443|109594.8|109412|75
1722554760000|2024-08-01 23:26:00|109612.7|109412.7|109616.8|109416.8|109622.6|109436.4|109587.3|109410.3|76
1722554770000|2024-08-01 23:26:10|109617.2|109417.2|109611.9|109425.7|109621.6|109444.2|109591.6|109411.2|76
1722554780000|2024-08-01 23:26:20|109615.9|109428|109594.4|109412.8|109619.2|109428|109592.8|109412.4|77
1722554790000|2024-08-01 23:26:30|109596|109417.8|109607|109428|109619.8|109432.5|109588.4|109410|78
1722554800000|2024-08-01 23:26:40|109604|109425.9|109595.9|109418.6|109618.2|109431.9|109593.1|109410.8|75
1722554810000|2024-08-01 23:26:50|109596.1|109417.6|109617.3|109417.3|109621.9|109434.6|109596|109416.2|77
1722554820000|2024-08-01 23:27:00|109617.5|109417.5|109607.4|109421.9|109629.7|109439.5|109595.5|109414|77
1722554830000|2024-08-01 23:27:10|109603.7|109420.2|109610.6|109425.9|109622.6|109431.3|109603.3|109415.7|77
1722554840000|2024-08-01 23:27:20|109613.9|109429.8|109607.1|109423.8|109631.3|109442.1|109603.8|109418.3|78
1722554850000|2024-08-01 23:27:30|109608.4|109424.9|109611.7|109427.7|109626.8|109450.1|109594.9|109418.3|78
1722554860000|2024-08-01 23:27:40|109610.9|109426.3|109612.9|109424|109630.3|109444|109593.1|109412|78
1722554870000|2024-08-01 23:27:50|109614|109426.8|109622|109422|109625.9|109441.9|109599.3|109417.5|80
1722554880000|2024-08-01 23:28:00|109622.1|109422.1|109611.9|109424.7|109628.8|109445.1|109606.8|109419.5|76
1722554890000|2024-08-01 23:28:10|109614.6|109427.4|109623.1|109423.1|109632|109451.6|109607.8|109418.8|80
1722554900000|2024-08-01 23:28:20|109624.6|109424.6|109622.4|109422.4|109629.6|109445.1|109595.6|109419.8|75
1722554910000|2024-08-01 23:28:30|109622.9|109422.9|109600.3|109433.9|109625.2|109449.5|109599.6|109421.5|76
1722554920000|2024-08-01 23:28:40|109600.9|109432|109620.8|109420.8|109621.3|109444.2|109596.3|109420.5|76
1722554930000|2024-08-01 23:28:50|109620.7|109422.2|109614.9|109422.1|109623.1|109431.1|109611.9|109417.1|75
1722554940000|2024-08-01 23:29:00|109616.1|109423.5|109615.3|109422.6|109626.1|109434.6|109612.8|109417.1|74
1722554950000|2024-08-01 23:29:10|109615.5|109422.7|109621.8|109428.8|109626.1|109437.8|109611.6|109417.8|75
1722554960000|2024-08-01 23:29:20|109620.7|109425.3|109606.7|109412|109626.1|109452.3|109606.3|109410.8|74
1722554970000|2024-08-01 23:29:30|109607|109410.3|109617.5|109417.5|109619.2|109432.4|109601.6|109404.5|67
1722554980000|2024-08-01 23:29:40|109619.6|109420.9|109613.3|109416.1|109620.9|109445.4|109600.4|109410.6|76
1722554990000|2024-08-01 23:29:50|109611.8|109422.5|109607.3|109419.6|109615|109430.7|109600.8|109408.7|74
1722555000000|2024-08-01 23:30:00|109609.1|109429.9|109614.1|109427.4|109614.5|109443.9|109602.9|109410.6|70
1722555010000|2024-08-01 23:30:10|109612.7|109424.1|109602.9|109427|109614.4|109439.4|109602.3|109419.4|73
1722555020000|2024-08-01 23:30:20|109604|109422.6|109610.8|109423|109615.7|109441.8|109601.6|109418.2|73
1722555030000|2024-08-01 23:30:30|109609.4|109426.9|109597.5|109424.6|109618.4|109436.1|109596|109408.5|71
1722555040000|2024-08-01 23:30:40|109595.8|109423.2|109609.6|109423.2|109612|109434.4|109595.8|109414.7|66
1722555050000|2024-08-01 23:30:50|109606.6|109424.4|109608.5|109408.5|109622.4|109435.4|109589.6|109389.6|75
1722555060000|2024-08-01 23:31:00|109606.3|109406.3|109607.8|109407.8|109616|109416|109602.3|109402.3|70
1722555070000|2024-08-01 23:31:10|109607.2|109407.2|109608.4|109408.4|109619.3|109419.3|109606.1|109406.1|72
1722555080000|2024-08-01 23:31:20|109623|109427.3|109611.4|109411.4|109623|109427.3|109606.1|109406.1|69
1722555090000|2024-08-01 23:31:30|109607.6|109407.6|109612.9|109412.9|109619.3|109419.3|109602|109402|75
1722555100000|2024-08-01 23:31:40|109609.5|109409.5|109609.1|109409.1|109618.2|109418.2|109605.1|109405.1|73
1722555110000|2024-08-01 23:31:50|109612.2|109412.2|109602.2|109402.2|109617.2|109417.2|109602.1|109402.1|76
1722555120000|2024-08-01 23:32:00|109606|109406|109604.7|109404.7|109613.1|109413.1|109600.4|109400.4|77
1722555130000|2024-08-01 23:32:10|109608.2|109408.2|109618.3|109418.3|109621.4|109421.4|109601.2|109401.2|74
1722555140000|2024-08-01 23:32:20|109619.9|109419.9|109618.7|109418.7|109624.4|109430.4|109612.8|109412.8|76
1722555150000|2024-08-01 23:32:30|109622.1|109425.7|109617.6|109417.6|109623.3|109432.8|109615.9|109415.9|76
1722555160000|2024-08-01 23:32:40|109618.5|109418.5|109620.9|109420.9|109628.5|109431.3|109613.8|109413.8|76
1722555170000|2024-08-01 23:32:50|109620.2|109421.2|109620.1|109420.1|109626.2|109450.4|109615.1|109417|74
1722555180000|2024-08-01 23:33:00|109620.3|109420.3|109612.5|109412.5|109624.3|109434.9|109594.2|109394.2|75
1722555190000|2024-08-01 23:33:10|109612.8|109412.8|109613.4|109413.4|109626.5|109426.5|109599.8|109399.8|74
1722555200000|2024-08-01 23:33:20|109614.1|109414.1|109612.2|109412.2|109616.7|109416.7|109607.9|109407.9|62
1722555210000|2024-08-01 23:33:30|109613.2|109413.2|109613.3|109413.3|109626.4|109426.4|109606.9|109406.9|69
1722555220000|2024-08-01 23:33:40|109615|109415|109617.1|109417.1|109622.1|109422.1|109604.3|109404.3|75
1722555230000|2024-08-01 23:33:50|109614.3|109414.3|109614.5|109414.5|109629.6|109429.6|109612.5|109412.5|69
1722555240000|2024-08-01 23:34:00|109617.4|109417.4|109619.4|109419.4|109627.1|109427.1|109606.3|109406.3|71
1722555250000|2024-08-01 23:34:10|109609.3|109409.3|109628.6|109428.6|109635.8|109435.8|109605.6|109405.6|75
1722555260000|2024-08-01 23:34:20|109622.8|109422.8|109629.2|109429.2|109635.7|109435.7|109620.3|109420.3|71
1722555270000|2024-08-01 23:34:30|109624.8|109424.8|109622.4|109422.4|109642.9|109442.9|109620.3|109420.3|67
1722555280000|2024-08-01 23:34:40|109623.4|109423.4|109614.4|109414.4|109633.2|109433.2|109608.9|109408.9|73
1722555290000|2024-08-01 23:34:50|109618.3|109418.3|109610.6|109410.6|109622.5|109422.5|109608.1|109408.1|64
1722555300000|2024-08-01 23:35:00|109622.7|109422.7|109610|109413.9|109623.9|109424.4|109606.7|109409.8|61
1722555310000|2024-08-01 23:35:10|109612.9|109417|109603.7|109410.2|109614.9|109418.5|109603.7|109410.2|52
1722555320000|2024-08-01 23:35:20|109604.5|109412.6|109605.5|109412.3|109611.6|109417.3|109600.9|109409|55
1722555330000|2024-08-01 23:35:30|109605.9|109411.2|109616.8|109423.5|109623.7|109444.9|109603.2|109409.4|70
1722555340000|2024-08-01 23:35:40|109617.1|109420.9|109624|109434.3|109626.9|109445.2|109612.9|109420.9|76
1722555350000|2024-08-01 23:35:50|109623.2|109428.9|109603.4|109403.4|109628.2|109441.7|109597|109397|78
1722555360000|2024-08-01 23:36:00|109604.9|109404.9|109618.6|109418.6|109626.3|109426.3|109604.9|109404.9|74
1722555370000|2024-08-01 23:36:10|109619.8|109419.8|109623.6|109423.6|109626.6|109427.5|109618.1|109418.1|74
1722555380000|2024-08-01 23:36:20|109623.5|109423.5|109623.1|109423.1|109632.6|109432.6|109614.3|109414.3|74
1722555390000|2024-08-01 23:36:30|109621.2|109421.2|109620.8|109420.8|109625.9|109425.9|109616|109416|75
1722555400000|2024-08-01 23:36:40|109624.4|109424.4|109620.9|109420.9|109631.4|109431.4|109616.7|109416.7|71
1722555410000|2024-08-01 23:36:50|109621.8|109421.8|109609.1|109409.1|109627.9|109427.9|109609.1|109409.1|77
1722555420000|2024-08-01 23:37:00|109610.8|109410.8|109623.1|109423.1|109625.7|109425.7|109609.4|109409.4|67
1722555430000|2024-08-01 23:37:10|109619.2|109419.2|109614.6|109414.6|109626.7|109426.7|109611.4|109411.4|77
1722555440000|2024-08-01 23:37:20|109617.6|109417.6|109618.8|109418.8|109625.4|109425.4|109613.7|109413.7|71
1722555450000|2024-08-01 23:37:30|109618.5|109418.5|109620.9|109420.9|109623.2|109423.2|109613.4|109413.4|73
1722555460000|2024-08-01 23:37:40|109618.3|109418.3|109612.3|109412.3|109628.7|109428.7|109612.3|109412.3|72
1722555470000|2024-08-01 23:37:50|109617.4|109417.4|109613.6|109413.6|109625.8|109430|109607.1|109407.1|64
1722555480000|2024-08-01 23:38:00|109610.8|109410.8|109612.4|109412.4|109622.8|109422.8|109606|109406|69
1722555490000|2024-08-01 23:38:10|109608.9|109408.9|109615.6|109415.6|109619.8|109419.8|109607.2|109407.2|68
1722555500000|2024-08-01 23:38:20|109614|109414|109605.4|109405.4|109622.1|109430|109602.3|109402.3|73
1722555510000|2024-08-01 23:38:30|109615.8|109415.8|109603.5|109403.5|109621.6|109430.4|109599.3|109399.3|64
1722555520000|2024-08-01 23:38:40|109605.2|109405.2|109608.1|109408.1|109622.6|109422.6|109599.1|109399.1|58
1722555530000|2024-08-01 23:38:50|109608.5|109408.5|109604.5|109404.5|109625|109426.6|109601|109401|72
1722555540000|2024-08-01 23:39:00|109607.5|109407.5|109601.6|109401.6|109613.8|109413.8|109589.4|109389.4|74
1722555550000|2024-08-01 23:39:10|109602.5|109402.5|109595|109395|109613.1|109417.2|109588.2|109388.2|73
1722555560000|2024-08-01 23:39:20|109598.6|109398.6|109602.9|109402.9|109621.2|109425.1|109593.3|109393.3|68
1722555570000|2024-08-01 23:39:30|109601|109401|109605.2|109405.2|109611.6|109414.4|109596.7|109396.7|63
1722555580000|2024-08-01 23:39:40|109602.8|109402.8|109598.6|109398.6|109614.5|109415.6|109590.8|109390.8|70
1722555590000|2024-08-01 23:39:50|109600.3|109400.3|109602.8|109402.8|109608.7|109408.7|109591.7|109391.7|66
1722555600000|2024-08-01 23:40:00|109602.3|109402.3|109605.3|109405.3|109612.2|109412.2|109598.2|109398.2|73
1722555610000|2024-08-01 23:40:10|109601.3|109401.3|109598.8|109398.8|109618.1|109418.1|109591|109391|74
1722555620000|2024-08-01 23:40:20|109598.4|109398.4|109601.5|109401.5|109604.3|109404.3|109594.8|109394.8|65
1722555630000|2024-08-01 23:40:30|109599.6|109399.6|109602.4|109402.4|109608.9|109408.9|109596.1|109396.1|67
1722555640000|2024-08-01 23:40:40|109602.7|109402.7|109589.7|109389.7|109607.7|109407.7|109575|109375|73
1722555650000|2024-08-01 23:40:50|109593.4|109393.4|109588|109388|109602.1|109402.1|109587.2|109387.2|61
1722555660000|2024-08-01 23:41:00|109594.4|109394.4|109589.4|109389.4|109605.3|109412.6|109589.4|109389.4|62
1722555670000|2024-08-01 23:41:10|109592.7|109392.7|109594.5|109394.5|109605.6|109408|109588.3|109388.3|70
1722555680000|2024-08-01 23:41:20|109601.6|109401.6|109597.2|109397.2|109611.3|109411.3|109591.1|109391.1|65
1722555690000|2024-08-01 23:41:30|109596.9|109396.9|109597.9|109402.6|109605.4|109411.4|109586.3|109386.3|75
1722555700000|2024-08-01 23:41:40|109597.4|109397.4|109603.5|109405|109607|109415|109590.8|109390.8|77
1722555710000|2024-08-01 23:41:50|109599.9|109399.9|109596.2|109397.4|109606.1|109419.5|109590.7|109391.5|70
1722555720000|2024-08-01 23:42:00|109595.3|109406.4|109598.5|109412|109607.7|109418.5|109591|109391|73
1722555730000|2024-08-01 23:42:10|109600.2|109412.8|109600.2|109409.1|109601.8|109432.3|109594.7|109403.1|70
1722555740000|2024-08-01 23:42:20|109597.7|109410.5|109604.5|109409.7|109611.8|109423.8|109593.4|109393.4|75
1722555750000|2024-08-01 23:42:30|109603|109406.5|109603.6|109410.3|109606.3|109420.5|109600.2|109404.4|66
1722555760000|2024-08-01 23:42:40|109603.9|109410.6|109604.2|109412.4|109606.6|109423.2|109600.5|109405.3|66
1722555770000|2024-08-01 23:42:50|109603|109408.2|109594.7|109394.7|109606.9|109423.5|109589|109389|76
1722555780000|2024-08-01 23:43:00|109598.7|109398.7|109601.2|109401.2|109604|109404|109590.9|109390.9|60
1722555790000|2024-08-01 23:43:10|109598.6|109398.6|109597.6|109397.6|109605.5|109409|109594.8|109394.8|72
1722555800000|2024-08-01 23:43:20|109595.2|109395.2|109592.2|109392.2|109601.7|109401.8|109591|109391|67
1722555810000|2024-08-01 23:43:30|109592.7|109392.7|109597.1|109397.1|109601.3|109411.8|109589.1|109389.1|69
1722555820000|2024-08-01 23:43:40|109598.5|109398.5|109595.5|109395.5|109601.5|109406.6|109589|109389|79
1722555830000|2024-08-01 23:43:50|109595.1|109399.6|109594.4|109394.4|109601.8|109413.7|109585.8|109385.8|78
1722555840000|2024-08-01 23:44:00|109592.3|109392.3|109594.7|109394.7|109604|109410.5|109589.2|109389.2|74
1722555850000|2024-08-01 23:44:10|109595.5|109395.5|109591.3|109391.3|109601.5|109409.6|109588.1|109388.1|66
1722555860000|2024-08-01 23:44:20|109592|109392|109595|109395|109603|109403|109587|109387|73
1722555870000|2024-08-01 23:44:30|109596.2|109396.2|109603|109404.3|109606.4|109414|109590.2|109390.2|76
1722555880000|2024-08-01 23:44:40|109602.6|109405.1|109603.8|109403.8|109607.5|109416.1|109587.8|109387.8|70
1722555890000|2024-08-01 23:44:50|109604.7|109406.3|109603.2|109406.1|109606.6|109437.6|109596.3|109402.8|63
1722555900000|2024-08-01 23:45:00|109603.1|109405.8|109599.1|109399.1|109603.3|109422.2|109591.2|109391.5|67
1722555910000|2024-08-01 23:45:10|109600.6|109400.9|109598.9|109400.4|109600.6|109411.1|109592|109393.8|64
1722555920000|2024-08-01 23:45:20|109597.9|109397.9|109599.8|109399.8|109601|109409.6|109593.9|109393.9|63
1722555930000|2024-08-01 23:45:30|109597.8|109397.8|109593.9|109398.1|109602|109410|109593.9|109394.6|68
1722555940000|2024-08-01 23:45:40|109595.5|109399.3|109597|109405.2|109601.1|109409.6|109592.4|109395.3|70
1722555950000|2024-08-01 23:45:50|109596|109402.6|109597.7|109401.8|109599.4|109412.7|109592.2|109396.6|67
1722555960000|2024-08-01 23:46:00|109599.7|109404.2|109598.6|109402.9|109600.8|109416.6|109593.8|109398.7|68
1722555970000|2024-08-01 23:46:10|109598.5|109402.1|109598.9|109400.9|109601.2|109421.9|109596.1|109398.4|73
1722555980000|2024-08-01 23:46:20|109598|109401.1|109602.9|109405.6|109602.9|109415|109592.8|109396.9|70
1722555990000|2024-08-01 23:46:30|109601.1|109401.8|109579.1|109379.1|109602.4|109427.8|109579.1|109379.1|71
1722556000000|2024-08-01 23:46:40|109578.6|109378.6|109597|109399.8|109601.9|109408.5|109578.6|109378.6|78
1722556010000|2024-08-01 23:46:50|109596.8|109397.1|109593.7|109393.7|109600.8|109409.8|109582.6|109382.6|74
1722556020000|2024-08-01 23:47:00|109592.3|109392.3|109598.5|109400.3|109607.8|109410.9|109585|109385|63
1722556030000|2024-08-01 23:47:10|109596.7|109397.8|109600.1|109400.1|109602.5|109419.2|109592.5|109395.7|63
1722556040000|2024-08-01 23:47:20|109602.1|109402.8|109598.2|109401.3|109602.1|109413.4|109594.9|109396.9|65
1722556050000|2024-08-01 23:47:30|109600.1|109402.9|109601.5|109408.2|109605.7|109426.2|109594.6|109398.8|71
1722556060000|2024-08-01 23:47:40|109600.6|109402|109606.1|109406.1|109611.7|109427.6|109598.7|109401.4|76
1722556070000|2024-08-01 23:47:50|109598.8|109398.8|109606.7|109411.7|109615.4|109426|109597.1|109397.1|70
1722556080000|2024-08-01 23:48:00|109607|109412.2|109602|109405.8|109610.3|109427.2|109599.7|109403|68
1722556090000|2024-08-01 23:48:10|109600.7|109408.1|109600.2|109413|109611.9|109425.5|109598.7|109405.8|74
1722556100000|2024-08-01 23:48:20|109601.4|109410.2|109605.1|109407.7|109613.3|109435.6|109597.6|109402|73
1722556110000|2024-08-01 23:48:30|109602.9|109408.9|109616.2|109416.2|109619.9|109431.7|109594.8|109394.8|75
1722556120000|2024-08-01 23:48:40|109609.7|109409.7|109604.8|109404.8|109619.4|109443.7|109601.9|109401.9|69
1722556130000|2024-08-01 23:48:50|109609|109409|109615.9|109415.9|109618.7|109427.3|109602.7|109402.7|70
1722556140000|2024-08-01 23:49:00|109612.7|109414.6|109605.2|109405.2|109616.1|109430.2|109605.2|109405.2|72
1722556150000|2024-08-01 23:49:10|109608.6|109408.6|109609.9|109422.9|109619.4|109433.4|109608.6|109408.6|61
1722556160000|2024-08-01 23:49:20|109617.8|109422.5|109610.7|109410.7|109620.8|109435.6|109600.9|109400.9|70
1722556170000|2024-08-01 23:49:30|109608.8|109408.8|109599.3|109420.3|109615.5|109429.7|109597.8|109408.8|73
1722556180000|2024-08-01 23:49:40|109599.8|109417.7|109596.4|109414.6|109604.3|109422|109590.5|109408.6|77
1722556190000|2024-08-01 23:49:50|109594.3|109414.9|109592.8|109425.2|109603|109428.9|109584.2|109412|79
1722556200000|2024-08-01 23:50:00|109596.6|109421.4|109602.5|109425.3|109602.5|109433.2|109583.7|109415|77
1722556210000|2024-08-01 23:50:10|109593.7|109425.1|109590.7|109417.4|109605.8|109427.1|109586.4|109415.6|78
1722556220000|2024-08-01 23:50:20|109591.9|109416.4|109598.8|109425.3|109605.3|109428.4|109589.6|109414.9|73
1722556230000|2024-08-01 23:50:30|109596.1|109424.9|109596.5|109420.9|109613.8|109437.2|109595.4|109418.9|76
1722556240000|2024-08-01 23:50:40|109610.4|109427.4|109602.3|109420.3|109611.4|109437|109601.4|109418.9|77
1722556250000|2024-08-01 23:50:50|109604.1|109422.5|109605.3|109424.8|109609.6|109429.1|109593.1|109417.2|75
1722556260000|2024-08-01 23:51:00|109602.5|109422.5|109590.1|109445.2|109610|109445.2|109590.1|109414.8|75
1722556270000|2024-08-01 23:51:10|109592.1|109447.7|109537.7|109487.7|109596.6|109487.7|109537.7|109434.9|50
1722556280000|2024-08-01 23:51:20|109537.8|109487.8|109539.5|109489.5|109588.7|109491.1|109536.9|109440.3|29
1722556290000|2024-08-01 23:51:30|109539.6|109489.6|109540|109490|109543.6|109493.6|109539.5|109489.5|17
1722556300000|2024-08-01 23:51:40|109540.4|109490.4|109539.8|109489.8|109578.1|109492.5|109534|109442.6|21
1722556310000|2024-08-01 23:51:50|109541.2|109491.2|109538.7|109488.7|109541.2|109491.2|109536.4|109486.4|14
1722556320000|2024-08-01 23:52:00|109538.9|109488.9|109541.2|109491.2|109541.2|109491.2|109538.9|109488.9|9
1722556330000|2024-08-01 23:52:10|109541.1|109491.1|109543.8|109493.8|109544.2|109494.2|109540.8|109490.8|14
1722556340000|2024-08-01 23:52:20|109543.7|109493.7|109546.4|109496.4|109553|109503|109543.7|109493.7|12
1722556350000|2024-08-01 23:52:30|109546.3|109496.3|109544.9|109494.9|109546.4|109496.4|109544.9|109494.9|6
1722556360000|2024-08-01 23:52:40|109544.8|109494.8|109545.6|109495.6|109545.8|109495.8|109544.8|109494.8|7
1722556370000|2024-08-01 23:52:50|109545.5|109495.5|109552|109502|109552.4|109502.4|109545.2|109495.2|24
1722556380000|2024-08-01 23:53:00|109551.9|109501.9|109552.6|109502.6|109555.4|109505.4|109551.8|109501.8|21
1722556390000|2024-08-01 23:53:10|109553.4|109503.4|109555|109505|109555|109505|109552.6|109502.6|11
1722556400000|2024-08-01 23:53:20|109555.1|109505.1|109558.7|109508.7|109603.1|109508.7|109550.9|109464.2|33
1722556410000|2024-08-01 23:53:30|109559.6|109509.6|109555.6|109505.6|109594.9|109513.2|109549.2|109461.1|43
1722556420000|2024-08-01 23:53:40|109555.4|109505.4|109595.1|109466.4|109610.7|109517.2|109550.2|109447.7|61
1722556430000|2024-08-01 23:53:50|109596|109465|109567.9|109517.9|109596.3|109518.4|109554.7|109464.6|40
1722556440000|2024-08-01 23:54:00|109568|109518|109568.1|109518.1|109607.4|109520.8|109562.4|109467.5|44
1722556450000|2024-08-01 23:54:10|109568.4|109518.4|109615.3|109480.3|109625.1|109531.6|109563.6|109471.9|69
1722556460000|2024-08-01 23:54:20|109614.2|109481.5|109580|109530|109618.1|109531.9|109573.7|109468.2|60
1722556470000|2024-08-01 23:54:30|109580.4|109530.4|109578.4|109528.4|109625.2|109540.6|109577.2|109483.8|43
1722556480000|2024-08-01 23:54:40|109578.3|109528.3|109566.1|109516.1|109614.1|109531.7|109564.3|109472|36
1722556490000|2024-08-01 23:54:50|109565.3|109515.3|109614.5|109481.3|109614.5|109527.4|109565.3|109481.3|14
1722556500000|2024-08-01 23:55:00|109613.2|109482.6|109600.6|109550.6|109636.8|109553|109574.9|109482.6|48
1722556510000|2024-08-01 23:55:10|109600.4|109550.4|109600.4|109550.4|109600.8|109550.8|109596.2|109546.2|18
1722556520000|2024-08-01 23:55:20|109600.2|109550.2|109632|109504|109636.6|109553.1|109587.3|109503.2|42
1722556530000|2024-08-01 23:55:30|109632.4|109500|109603.5|109553.5|109639.7|109556.4|109591.6|109490.4|58
1722556540000|2024-08-01 23:55:40|109603.2|109553.2|109603.5|109553.5|109610.1|109560.1|109596.8|109546.8|24
1722556550000|2024-08-01 23:55:50|109603.6|109553.6|109608.6|109558.6|109609.8|109559.8|109602.3|109552.3|17
1722556560000|2024-08-01 23:56:00|109608.5|109558.5|109599.3|109549.3|109650.5|109558.5|109598.9|109506.7|38
1722556570000|2024-08-01 23:56:10|109599.4|109549.4|109603.9|109553.9|109609.8|109559.8|109599.4|109549.4|33
1722556580000|2024-08-01 23:56:20|109604|109554|109607.6|109557.6|109609.4|109559.4|109604|109554|18
1722556590000|2024-08-01 23:56:30|109607.9|109557.9|109610.5|109560.5|109612.9|109562.9|109607.7|109557.7|19
1722556600000|2024-08-01 23:56:40|109608.1|109558.1|109609.2|109559.2|109610.8|109560.8|109603.2|109553.2|25
1722556610000|2024-08-01 23:56:50|109609.4|109559.4|109610.1|109560.1|109611.1|109561.1|109609.4|109559.4|13
1722556620000|2024-08-01 23:57:00|109613.3|109563.3|109604.3|109554.3|109613.5|109563.5|109601.7|109551.7|28
1722556630000|2024-08-01 23:57:10|109604|109554|109603.9|109553.9|109608.4|109558.4|109601.3|109551.3|23
1722556640000|2024-08-01 23:57:20|109603.7|109553.7|109609.9|109559.9|109616.6|109566.6|109601.1|109551.1|32
1722556650000|2024-08-01 23:57:30|109612.8|109562.8|109614.3|109564.3|109614.4|109564.4|109609.9|109559.9|17
1722556660000|2024-08-01 23:57:40|109614.1|109564.1|109602|109552|109615|109565|109598.6|109548.6|60
1722556670000|2024-08-01 23:57:50|109601.8|109551.8|109601.1|109551.1|109607.4|109557.4|109593|109543|54
1722556680000|2024-08-01 23:58:00|109596.2|109546.2|109603.2|109553.2|109604.8|109554.8|109592.6|109542.6|49
1722556690000|2024-08-01 23:58:10|109602.6|109552.6|109601.8|109551.8|109611|109561|109593.2|109543.2|32
1722556700000|2024-08-01 23:58:20|109604.4|109554.4|109603.1|109553.1|109604.4|109554.4|109595.7|109545.7|18
1722556710000|2024-08-01 23:58:30|109604.5|109554.5|109604.8|109554.8|109605.6|109555.6|109598.3|109548.3|18
1722556720000|2024-08-01 23:58:40|109603.8|109553.8|109605.1|109555.1|109605.5|109555.5|109603.8|109553.8|15
1722556730000|2024-08-01 23:58:50|109605.2|109555.2|109605.3|109555.3|109605.9|109555.9|109603.7|109553.7|13
1722556740000|2024-08-01 23:59:00|109605.5|109555.5|109607.8|109557.8|109607.8|109557.8|109605.5|109555.5|8
1722556750000|2024-08-01 23:59:10|109607.9|109557.9|109607.9|109557.9|109607.9|109557.9|109607.8|109557.8|3
1722556760000|2024-08-01 23:59:20|109608|109558|109607.4|109557.4|109608|109558|109605.9|109555.9|10
1722556770000|2024-08-01 23:59:30|109607.3|109557.3|109606.5|109556.5|109607.3|109557.3|109606.5|109556.5|6
1722556780000|2024-08-01 23:59:40|109606.6|109556.6|109606.7|109556.7|109606.8|109556.8|109606.5|109556.5|5
1722556790000|2024-08-01 23:59:50|109606.5|109556.5|109605.9|109555.9|109606.5|109556.5|109605.9|109555.9|6
1722556800000|2024-08-02 00:00:00|109607.5|109557.5|109621.5|109571.5|109622.5|109572.5|109600.3|109550.3|53
1722556810000|2024-08-02 00:00:10|109620.9|109570.9|109625.7|109575.7|109627|109577|109620.8|109570.8|19
1722556820000|2024-08-02 00:00:20|109626|109576|109632.2|109582.2|109633.1|109583.1|109623.1|109573.1|28
1722556830000|2024-08-02 00:00:30|109632.6|109582.6|109647.2|109597.2|109684.5|109597.2|109632.6|109557.4|23
1722556840000|2024-08-02 00:00:40|109647.3|109597.3|109651|109601|109651|109601|109647.3|109597.3|15
1722556850000|2024-08-02 00:00:50|109650.5|109600.5|109659.3|109609.3|109659.8|109609.8|109647.2|109597.2|24
1722556860000|2024-08-02 00:01:00|109659.1|109609.1|109662.9|109612.9|109666.1|109616.1|109659.1|109609.1|25
1722556870000|2024-08-02 00:01:10|109663|109613|109664.9|109614.9|109666|109616|109662.7|109612.7|24
1722556880000|2024-08-02 00:01:20|109664.2|109614.2|109665.8|109615.8|109667.2|109617.2|109661.8|109611.8|26
1722556890000|2024-08-02 00:01:30|109667.1|109617.1|109658.4|109608.4|109667.1|109617.1|109658.4|109608.4|17
1722556900000|2024-08-02 00:01:40|109658.5|109608.5|109666.4|109616.4|109668.5|109618.5|109658.5|109608.5|26
1722556910000|2024-08-02 00:01:50|109666.2|109616.2|109661.8|109611.8|109668.5|109618.5|109660.9|109610.9|30
1722556920000|2024-08-02 00:02:00|109664.6|109614.6|109664.7|109614.7|109665.5|109615.5|109661.4|109611.4|13
1722556930000|2024-08-02 00:02:10|109664.8|109614.8|109662.5|109612.5|109664.8|109614.8|109662.5|109612.5|8
1722556940000|2024-08-02 00:02:20|109660.5|109610.5|109681.5|109631.5|109683.7|109633.7|109660.5|109610.5|49
1722556950000|2024-08-02 00:02:30|109681.7|109631.7|109680.8|109630.8|109682.6|109632.6|109675.2|109625.2|16
1722556960000|2024-08-02 00:02:40|109678.4|109628.4|109686.8|109636.8|109686.8|109636.8|109674.5|109624.5|46
1722556970000|2024-08-02 00:02:50|109686.7|109636.7|109682|109632|109686.7|109636.7|109682|109632|19
1722556980000|2024-08-02 00:03:00|109681.5|109631.5|109682.6|109632.6|109683.5|109633.5|109681.5|109631.5|12
1722556990000|2024-08-02 00:03:10|109682.3|109632.3|109669.8|109619.8|109685.6|109635.6|109660.6|109610.6|45
1722557000000|2024-08-02 00:03:20|109665.9|109615.9|109666.7|109616.7|109666.7|109616.7|109660.8|109610.8|17
1722557010000|2024-08-02 00:03:30|109665.4|109615.4|109675.1|109625.1|109685.2|109635.2|109665.4|109615.4|46
1722557020000|2024-08-02 00:03:40|109676.3|109626.3|109683.5|109633.5|109684|109634|109676.3|109626.3|38
1722557030000|2024-08-02 00:03:50|109683.4|109633.4|109689.2|109639.2|109691.3|109641.3|109683.4|109633.4|31
1722557040000|2024-08-02 00:04:00|109689.9|109639.9|109686.5|109636.5|109695.5|109645.5|109680.9|109630.9|37
1722557050000|2024-08-02 00:04:10|109688|109638|109694.4|109644.4|109699.2|109649.2|109682.4|109632.4|51
1722557060000|2024-08-02 00:04:20|109694.7|109644.7|109695.8|109645.8|109701.1|109651.1|109694|109644|22
1722557070000|2024-08-02 00:04:30|109695.3|109645.3|109702.4|109652.4|109702.4|109652.4|109695.3|109645.3|15
1722557080000|2024-08-02 00:04:40|109701.9|109651.9|109702.6|109652.6|109705.4|109655.4|109691.6|109641.6|52
1722557090000|2024-08-02 00:04:50|109703.4|109653.4|109705.8|109655.8|109709|109659|109701.3|109651.3|26
1722557100000|2024-08-02 00:05:00|109705.9|109655.9|109707.7|109657.7|109716.1|109666.1|109705|109655|29
1722557110000|2024-08-02 00:05:10|109707.6|109657.6|109704.6|109654.6|109710.1|109660.1|109702.1|109652.1|31
1722557120000|2024-08-02 00:05:20|109703.8|109653.8|109704.9|109654.9|109706.6|109656.6|109700.5|109650.5|38
1722557130000|2024-08-02 00:05:30|109706|109656|109705.4|109655.4|109707.7|109657.7|109703.6|109653.6|23
1722557140000|2024-08-02 00:05:40|109704.4|109654.4|109704.5|109654.5|109710|109660|109703|109653|32
1722557150000|2024-08-02 00:05:50|109705.9|109655.9|109704.5|109654.5|109711.5|109661.5|109703|109653|43
1722557160000|2024-08-02 00:06:00|109704.8|109654.8|109717.9|109667.9|109717.9|109667.9|109704.8|109654.8|20
1722557170000|2024-08-02 00:06:10|109717.8|109667.8|109711.8|109661.8|109721.5|109671.5|109709.7|109659.7|54
1722557180000|2024-08-02 00:06:20|109714.6|109664.6|109709.9|109659.9|109714.6|109664.6|109709.8|109659.8|18
1722557190000|2024-08-02 00:06:30|109713.1|109663.1|109710.2|109660.2|109713.7|109663.7|109708.2|109658.2|24
1722557200000|2024-08-02 00:06:40|109710.7|109660.7|109709.3|109659.3|109712|109662|109708.1|109658.1|25
1722557210000|2024-08-02 00:06:50|109710.3|109660.3|109710.7|109660.7|109712.5|109662.5|109707.5|109657.5|21
1722557220000|2024-08-02 00:07:00|109710.6|109660.6|109707.4|109657.4|109710.6|109660.6|109706.7|109656.7|17
1722557230000|2024-08-02 00:07:10|109709|109659|109700.7|109650.7|109711.3|109661.3|109696.6|109646.6|31
1722557240000|2024-08-02 00:07:20|109701|109651|109699.9|109649.9|109702.1|109652.1|109698.6|109648.6|21
1722557250000|2024-08-02 00:07:30|109700|109650|109700.6|109650.6|109703.4|109653.4|109698.2|109648.2|32
1722557260000|2024-08-02 00:07:40|109701.2|109651.2|109695.6|109645.6|109706.8|109656.8|109692|109642|51
1722557270000|2024-08-02 00:07:50|109694.9|109644.9|109696|109646|109701.2|109651.2|109692.1|109642.1|30
1722557280000|2024-08-02 00:08:00|109698|109648|109701.2|109651.2|109703.8|109653.8|109691.9|109641.9|51
1722557290000|2024-08-02 00:08:10|109700.6|109650.6|109686.9|109636.9|109702.2|109652.2|109686.3|109636.3|41
1722557300000|2024-08-02 00:08:20|109687|109637|109690.9|109640.9|109694.8|109644.8|109686.3|109636.3|33
1722557310000|2024-08-02 00:08:30|109691.9|109641.9|109691.9|109641.9|109694.1|109644.1|109688.7|109638.7|36
1722557320000|2024-08-02 00:08:40|109691.3|109641.3|109696.6|109646.6|109698.4|109648.4|109689.4|109639.4|30
1722557330000|2024-08-02 00:08:50|109696.8|109646.8|109698.1|109648.1|109698.3|109648.3|109694.4|109644.4|26
1722557340000|2024-08-02 00:09:00|109698.7|109648.7|109703|109653|109703.1|109653.1|109698.7|109648.7|19
1722557350000|2024-08-02 00:09:10|109703.4|109653.4|109703.5|109653.5|109705.6|109655.6|109702.6|109652.6|19
1722557360000|2024-08-02 00:09:20|109702.8|109652.8|109701.9|109651.9|109703|109653|109701.9|109651.9|8
1722557370000|2024-08-02 00:09:30|109702.2|109652.2|109701.6|109651.6|109702.8|109652.8|109701.6|109651.6|8
1722557380000|2024-08-02 00:09:40|109701.4|109651.4|109701.1|109651.1|109701.4|109651.4|109701|109651|4
1722557390000|2024-08-02 00:09:50|109701|109651|109700|109650|109702.6|109652.6|109698.6|109648.6|12
1722557400000|2024-08-02 00:10:00|109699.9|109649.9|109700.6|109650.6|109702|109652|109698.4|109648.4|24
1722557410000|2024-08-02 00:10:10|109699.9|109649.9|109699.4|109649.4|109701.5|109651.5|109699.4|109649.4|12
1722557420000|2024-08-02 00:10:20|109701.1|109651.1|109699.5|109649.5|109701.6|109651.6|109699.3|109649.3|16
1722557430000|2024-08-02 00:10:30|109699.4|109649.4|109698|109648|109699.4|109649.4|109694.1|109644.1|24
1722557440000|2024-08-02 00:10:40|109697.5|109647.5|109697.9|109647.9|109699.4|109649.4|109696.4|109646.4|22
1722557450000|2024-08-02 00:10:50|109698.3|109648.3|109699.1|109649.1|109699.1|109649.1|109697.9|109647.9|8
1722557460000|2024-08-02 00:11:00|109698.3|109648.3|109697.9|109647.9|109698.3|109648.3|109697.3|109647.3|8
1722557470000|2024-08-02 00:11:10|109697.6|109647.6|109691.7|109641.7|109698.4|109648.4|109689.9|109639.9|19
1722557480000|2024-08-02 00:11:20|109690.9|109640.9|109691|109641|109698.8|109648.8|109689.3|109639.3|35
1722557490000|2024-08-02 00:11:30|109691.6|109641.6|109698.2|109648.2|109698.7|109648.7|109691.6|109641.6|16
1722557500000|2024-08-02 00:11:40|109698.4|109648.4|109700|109650|109700.4|109650.4|109698.2|109648.2|11
1722557510000|2024-08-02 00:11:50|109700.4|109650.4|109699.8|109649.8|109700.4|109650.4|109699.6|109649.6|7
1722557520000|2024-08-02 00:12:00|109699.7|109649.7|109700.4|109650.4|109700.4|109650.4|109699.2|109649.2|13
1722557530000|2024-08-02 00:12:10|109699.8|109649.8|109702.7|109652.7|109704|109654|109699.6|109649.6|22
1722557540000|2024-08-02 00:12:20|109702.3|109652.3|109701.4|109651.4|109702.7|109652.7|109700.9|109650.9|6
1722557550000|2024-08-02 00:12:30|109701.5|109651.5|109695.5|109645.5|109701.5|109651.5|109695.5|109645.5|15
1722557560000|2024-08-02 00:12:40|109696|109646|109695.9|109645.9|109696.5|109646.5|109695.5|109645.5|11
1722557570000|2024-08-02 00:12:50|109695.4|109645.4|109696|109646|109696|109646|109695.3|109645.3|12
1722557580000|2024-08-02 00:13:00|109695.9|109645.9|109698.7|109648.7|109700.5|109650.5|109695.9|109645.9|14
1722557590000|2024-08-02 00:13:10|109698|109648|109697.8|109647.8|109698|109648|109696.5|109646.5|7
1722557600000|2024-08-02 00:13:20|109698|109648|109700.2|109650.2|109700.2|109650.2|109697.8|109647.8|14
1722557610000|2024-08-02 00:13:30|109700.3|109650.3|109701|109651|109701.4|109651.4|109699.9|109649.9|12
1722557620000|2024-08-02 00:13:40|109701.1|109651.1|109703.5|109653.5|109705.7|109655.7|109700.5|109650.5|23
1722557630000|2024-08-02 00:13:50|109700.6|109650.6|109696.5|109646.5|109703.9|109653.9|109692.2|109642.2|42
1722557640000|2024-08-02 00:14:00|109698.7|109648.7|109695.4|109645.4|109700.2|109650.2|109693.9|109643.9|39
1722557650000|2024-08-02 00:14:10|109694.7|109644.7|109696.2|109646.2|109696.6|109646.6|109691.4|109641.4|15
1722557660000|2024-08-02 00:14:20|109696|109646|109697.9|109647.9|109697.9|109647.9|109695.9|109645.9|10
1722557670000|2024-08-02 00:14:30|109698|109648|109699.5|109649.5|109699.5|109649.5|109698|109648|17
1722557680000|2024-08-02 00:14:40|109699.7|109649.7|109696.4|109646.4|109699.8|109649.8|109688.9|109638.9|38
1722557690000|2024-08-02 00:14:50|109696.2|109646.2|109696.4|109646.4|109696.6|109646.6|109695.4|109645.4|15
1722557700000|2024-08-02 00:15:00|109696|109646|109700.4|109650.4|109701.9|109651.9|109696|109646|18
1722557710000|2024-08-02 00:15:10|109700.5|109650.5|109699.9|109649.9|109700.6|109650.6|109697.7|109647.7|13
1722557720000|2024-08-02 00:15:20|109700.2|109650.2|109702.7|109652.7|109706.9|109656.9|109698.3|109648.3|22
1722557730000|2024-08-02 00:15:30|109702.6|109652.6|109701.1|109651.1|109702.6|109652.6|109700.5|109650.5|17
1722557740000|2024-08-02 00:15:40|109701|109651|109701.4|109651.4|109702.2|109652.2|109701|109651|7
1722557750000|2024-08-02 00:15:50|109701|109651|109702.4|109652.4|109702.7|109652.7|109701|109651|15
1722557760000|2024-08-02 00:16:00|109702.1|109652.1|109700.6|109650.6|109703.4|109653.4|109699.3|109649.3|24
1722557770000|2024-08-02 00:16:10|109700.5|109650.5|109700.4|109650.4|109700.5|109650.5|109700|109650|6
1722557780000|2024-08-02 00:16:20|109700.7|109650.7|109700.3|109650.3|109701.3|109651.3|109700.3|109650.3|14
1722557790000|2024-08-02 00:16:30|109700.4|109650.4|109702.9|109652.9|109707.4|109657.4|109700.4|109650.4|28
1722557800000|2024-08-02 00:16:40|109703.2|109653.2|109704.5|109654.5|109706.7|109656.7|109702.9|109652.9|22
1722557810000|2024-08-02 00:16:50|109704.3|109654.3|109702.8|109652.8|109708.2|109658.2|109702.2|109652.2|14
1722557820000|2024-08-02 00:17:00|109702.9|109652.9|109699.5|109649.5|109703|109653|109699.5|109649.5|10
1722557830000|2024-08-02 00:17:10|109698.5|109648.5|109695.3|109645.3|109698.5|109648.5|109695.2|109645.2|15
1722557840000|2024-08-02 00:17:20|109695.2|109645.2|109694.9|109644.9|109695.2|109645.2|109694.9|109644.9|8
1722557850000|2024-08-02 00:17:30|109694.5|109644.5|109693.4|109643.4|109699.4|109649.4|109689.8|109639.8|37
1722557860000|2024-08-02 00:17:40|109694.6|109644.6|109691.2|109641.2|109696.5|109646.5|109690.9|109640.9|27
1722557870000|2024-08-02 00:17:50|109692.2|109642.2|109689.8|109639.8|109694.7|109644.7|109685.1|109635.1|34
1722557880000|2024-08-02 00:18:00|109689.4|109639.4|109688.3|109638.3|109690|109640|109685.7|109635.7|15
1722557890000|2024-08-02 00:18:10|109688.4|109638.4|109688.4|109638.4|109689.3|109639.3|109686.6|109636.6|17
1722557900000|2024-08-02 00:18:20|109687.3|109637.3|109689.2|109639.2|109691.9|109641.9|109683.5|109633.5|18
1722557910000|2024-08-02 00:18:30|109688.6|109638.6|109685.7|109635.7|109689.8|109639.8|109684.8|109634.8|10
1722557920000|2024-08-02 00:18:40|109687.4|109637.4|109690.4|109640.4|109695.4|109645.4|109686.8|109636.8|22
1722557930000|2024-08-02 00:18:50|109691.1|109641.1|109692.8|109642.8|109692.8|109642.8|109684.8|109634.8|37
1722557940000|2024-08-02 00:19:00|109693.2|109643.2|109695.1|109645.1|109695.1|109645.1|109693.2|109643.2|6
1722557950000|2024-08-02 00:19:10|109694.1|109644.1|109694.1|109644.1|109694.1|109644.1|109693.1|109643.1|5
1722557960000|2024-08-02 00:19:20|109694|109644|109694.5|109644.5|109694.9|109644.9|109694|109644|4
1722557970000|2024-08-02 00:19:30|109694.4|109644.4|109695|109645|109696.1|109646.1|109693.3|109643.3|12
1722557980000|2024-08-02 00:19:40|109694.7|109644.7|109697.4|109647.4|109697.8|109647.8|109693.6|109643.6|25
1722557990000|2024-08-02 00:19:50|109697.3|109647.3|109694.2|109644.2|109697.9|109647.9|109694.2|109644.2|11
1722558000000|2024-08-02 00:20:00|109693.8|109643.8|109695.2|109645.2|109699|109649|109693.8|109643.8|28
1722558010000|2024-08-02 00:20:10|109699|109649|109697.1|109647.1|109700.2|109650.2|109689.8|109639.8|24
1722558020000|2024-08-02 00:20:20|109697|109647|109695.6|109645.6|109703.9|109653.9|109695.6|109645.6|15
1722558030000|2024-08-02 00:20:30|109696.2|109646.2|109695.6|109645.6|109696.3|109646.3|109695.4|109645.4|9
1722558040000|2024-08-02 00:20:40|109695.7|109645.7|109694.4|109644.4|109695.7|109645.7|109693.7|109643.7|6
1722558050000|2024-08-02 00:20:50|109694.5|109644.5|109695.1|109645.1|109695.1|109645.1|109694.5|109644.5|6
1722558060000|2024-08-02 00:21:00|109697.8|109647.8|109693.3|109643.3|109698.2|109648.2|109693.3|109643.3|8
1722558070000|2024-08-02 00:21:10|109695.1|109645.1|109697.1|109647.1|109698.1|109648.1|109692|109642|23
1722558080000|2024-08-02 00:21:20|109697.2|109647.2|109697.7|109647.7|109697.7|109647.7|109697.2|109647.2|3
1722558090000|2024-08-02 00:21:30|109697.8|109647.8|109694.7|109644.7|109697.8|109647.8|109693|109643|19
1722558100000|2024-08-02 00:21:40|109695.5|109645.5|109695|109645|109697.9|109647.9|109689|109639|30
1722558110000|2024-08-02 00:21:50|109689.2|109639.2|109690.2|109640.2|109694.9|109644.9|109688.6|109638.6|30
1722558120000|2024-08-02 00:22:00|109689|109639|109693.5|109643.5|109693.5|109643.5|109684.8|109634.8|26
1722558130000|2024-08-02 00:22:10|109693.7|109643.7|109695.1|109645.1|109695.6|109645.6|109693.7|109643.7|12
1722558140000|2024-08-02 00:22:20|109695.5|109645.5|109695.7|109645.7|109699.4|109649.4|109693.9|109643.9|10
1722558150000|2024-08-02 00:22:30|109695.4|109645.4|109697|109647|109702.9|109652.9|109693.9|109643.9|34
1722558160000|2024-08-02 00:22:40|109696|109646|109694.5|109644.5|109696.1|109646.1|109691.9|109641.9|14
1722558170000|2024-08-02 00:22:50|109694.6|109644.6|109694.6|109644.6|109694.7|109644.7|109694.1|109644.1|8
1722558180000|2024-08-02 00:23:00|109694.2|109644.2|109695.3|109645.3|109695.3|109645.3|109693.7|109643.7|12
1722558190000|2024-08-02 00:23:10|109695.4|109645.4|109695.7|109645.7|109695.7|109645.7|109695|109645|12
1722558200000|2024-08-02 00:23:20|109695.9|109645.9|109695.9|109645.9|109695.9|109645.9|109695.9|109645.9|1
1722558210000|2024-08-02 00:23:30|109694.8|109644.8|109694.9|109644.9|109696.3|109646.3|109694.8|109644.8|10
1722558220000|2024-08-02 00:23:40|109695.4|109645.4|109696|109646|109697.6|109647.6|109695.3|109645.3|11
1722558230000|2024-08-02 00:23:50|109695.6|109645.6|109697.3|109647.3|109705.9|109655.9|109695.6|109645.6|10
1722558240000|2024-08-02 00:24:00|109697.9|109647.9|109684.7|109634.7|109699.5|109649.5|109684|109634|22
1722558250000|2024-08-02 00:24:10|109684.6|109634.6|109692.6|109642.6|109692.6|109642.6|109684.5|109634.5|27
1722558260000|2024-08-02 00:24:20|109690.7|109640.7|109691.8|109641.8|109691.8|109641.8|109690.7|109640.7|6
1722558270000|2024-08-02 00:24:30|109691.9|109641.9|109692.5|109642.5|109693.3|109643.3|109691.9|109641.9|5
1722558280000|2024-08-02 00:24:40|109692.4|109642.4|109684.6|109634.6|109694.6|109644.6|109684.2|109634.2|20
1722558290000|2024-08-02 00:24:50|109684.5|109634.5|109688.9|109638.9|109689.5|109639.5|109684.5|109634.5|14
1722558300000|2024-08-02 00:25:00|109689.1|109639.1|109697.6|109647.6|109697.6|109647.6|109688.5|109638.5|12
1722558310000|2024-08-02 00:25:10|109697.7|109647.7|109697.8|109647.8|109698.2|109648.2|109697.3|109647.3|6
1722558320000|2024-08-02 00:25:20|109697.9|109647.9|109698.4|109648.4|109698.4|109648.4|109697.1|109647.1|8
1722558330000|2024-08-02 00:25:30|109698.3|109648.3|109695.9|109645.9|109698.3|109648.3|109695.8|109645.8|11
1722558340000|2024-08-02 00:25:40|109695.8|109645.8|109696.9|109646.9|109697.2|109647.2|109695.8|109645.8|8
1722558350000|2024-08-02 00:25:50|109697.2|109647.2|109697.1|109647.1|109698.8|109648.8|109693.7|109643.7|23
1722558360000|2024-08-02 00:26:00|109697.6|109647.6|109693.3|109643.3|109697.6|109647.6|109693.3|109643.3|10
1722558370000|2024-08-02 00:26:10|109693.2|109643.2|109691.4|109641.4|109693.4|109643.4|109691.4|109641.4|16
1722558380000|2024-08-02 00:26:20|109690.8|109640.8|109680.2|109630.2|109691.6|109641.6|109679.3|109629.3|28
1722558390000|2024-08-02 00:26:30|109679.7|109629.7|109670.1|109620.1|109679.7|109629.7|109668.8|109618.8|19
1722558400000|2024-08-02 00:26:40|109670.3|109620.3|109667.8|109617.8|109671.5|109621.5|109667.4|109617.4|17
1722558410000|2024-08-02 00:26:50|109668.2|109618.2|109670|109620|109670.1|109620.1|109668.2|109618.2|10
1722558420000|2024-08-02 00:27:00|109669.9|109619.9|109672.2|109622.2|109672.8|109622.8|109669.1|109619.1|18
1722558430000|2024-08-02 00:27:10|109672.8|109622.8|109674|109624|109675.7|109625.7|109669.1|109619.1|21
1722558440000|2024-08-02 00:27:20|109673.9|109623.9|109670.9|109620.9|109673.9|109623.9|109670.9|109620.9|17
1722558450000|2024-08-02 00:27:30|109672.8|109622.8|109669|109619|109672.8|109622.8|109668.1|109618.1|20
1722558460000|2024-08-02 00:27:40|109668.8|109618.8|109668.6|109618.6|109668.8|109618.8|109668|109618|7
1722558470000|2024-08-02 00:27:50|109668.9|109618.9|109665.9|109615.9|109668.9|109618.9|109665.9|109615.9|4
1722558480000|2024-08-02 00:28:00|109665.1|109615.1|109660|109610|109667.5|109617.5|109657.4|109607.4|28
1722558490000|2024-08-02 00:28:10|109661.2|109611.2|109659.6|109609.6|109665.6|109615.6|109659.6|109609.6|12
1722558500000|2024-08-02 00:28:20|109658.8|109608.8|109660.9|109610.9|109661.5|109611.5|109655.3|109605.3|23
1722558510000|2024-08-02 00:28:30|109662.1|109612.1|109667.4|109617.4|109667.4|109617.4|109662.1|109612.1|13
1722558520000|2024-08-02 00:28:40|109667.9|109617.9|109667.9|109617.9|109668.3|109618.3|109667.9|109617.9|4
1722558530000|2024-08-02 00:28:50|109667.5|109617.5|109665.7|109615.7|109667.5|109617.5|109665.7|109615.7|11
1722558540000|2024-08-02 00:29:00|109666.1|109616.1|109662.8|109612.8|109666.1|109616.1|109659.6|109609.6|24
1722558550000|2024-08-02 00:29:10|109663.2|109613.2|109650.2|109600.2|109664.1|109614.1|109649.1|109599.1|29
1722558560000|2024-08-02 00:29:20|109648.6|109598.6|109653|109603|109653|109603|109648.6|109598.6|17
1722558570000|2024-08-02 00:29:30|109653.4|109603.4|109653.7|109603.7|109654.7|109604.7|109653.4|109603.4|10
1722558580000|2024-08-02 00:29:40|109653.6|109603.6|109653.2|109603.2|109658.3|109608.3|109652.1|109602.1|15
1722558590000|2024-08-02 00:29:50|109657|109607|109650.5|109600.5|109657.2|109607.2|109649.3|109599.3|23
1722558600000|2024-08-02 00:30:00|109650.4|109600.4|109650.3|109600.3|109650.8|109600.8|109648.4|109598.4|9
1722558610000|2024-08-02 00:30:10|109650.7|109600.7|109657.6|109607.6|109657.7|109607.7|109649.9|109599.9|32
1722558620000|2024-08-02 00:30:20|109657.1|109607.1|109665.5|109615.5|109666.6|109616.6|109657.1|109607.1|28
1722558630000|2024-08-02 00:30:30|109665.1|109615.1|109665.1|109615.1|109673.3|109623.3|109664|109614|23
1722558640000|2024-08-02 00:30:40|109664.8|109614.8|109665.4|109615.4|109666.9|109616.9|109664.8|109614.8|16
1722558650000|2024-08-02 00:30:50|109665|109615|109664.9|109614.9|109671.8|109621.8|109663.9|109613.9|18
1722558660000|2024-08-02 00:31:00|109663.9|109613.9|109658.4|109608.4|109663.9|109613.9|109658.4|109608.4|12
1722558670000|2024-08-02 00:31:10|109658.3|109608.3|109649.9|109599.9|109658.4|109608.4|109649.8|109599.8|22
1722558680000|2024-08-02 00:31:20|109649.3|109599.3|109649.6|109599.6|109654.7|109604.7|109643.9|109593.9|33
1722558690000|2024-08-02 00:31:30|109649.9|109599.9|109648.9|109598.9|109650.3|109600.3|109648.9|109598.9|14
1722558700000|2024-08-02 00:31:40|109648.5|109598.5|109646.7|109596.7|109648.8|109598.8|109644.1|109594.1|14
1722558710000|2024-08-02 00:31:50|109644.1|109594.1|109650.3|109600.3|109652.2|109602.2|109644.1|109594.1|16
1722558720000|2024-08-02 00:32:00|109650.4|109600.4|109654.3|109604.3|109654.6|109604.6|109650.4|109600.4|21
1722558730000|2024-08-02 00:32:10|109654.7|109604.7|109653.6|109603.6|109654.8|109604.8|109653.2|109603.2|10
1722558740000|2024-08-02 00:32:20|109657.4|109607.4|109645.6|109595.6|109657.4|109607.4|109642.6|109592.6|33
1722558750000|2024-08-02 00:32:30|109645.7|109595.7|109645.2|109595.2|109646.6|109596.6|109644.2|109594.2|16
1722558760000|2024-08-02 00:32:40|109645.3|109595.3|109645.3|109595.3|109645.8|109595.8|109645|109595|9
1722558770000|2024-08-02 00:32:50|109645.8|109595.8|109645|109595|109646.3|109596.3|109639.6|109589.6|13
1722558780000|2024-08-02 00:33:00|109645.3|109595.3|109644.4|109594.4|109649.7|109599.7|109641.5|109591.5|30
1722558790000|2024-08-02 00:33:10|109643.9|109593.9|109643.3|109593.3|109648.9|109598.9|109643.2|109593.2|25
1722558800000|2024-08-02 00:33:20|109643.2|109593.2|109640.9|109590.9|109646.9|109596.9|109636.1|109586.1|29
1722558810000|2024-08-02 00:33:30|109641.5|109591.5|109646.6|109596.6|109646.6|109596.6|109641.5|109591.5|16
1722558820000|2024-08-02 00:33:40|109646.2|109596.2|109648.9|109598.9|109652.8|109602.8|109645|109595|25
1722558830000|2024-08-02 00:33:50|109649|109599|109647.2|109597.2|109649.6|109599.6|109646.2|109596.2|9
1722558840000|2024-08-02 00:34:00|109648|109598|109645.7|109595.7|109648|109598|109645.4|109595.4|8
1722558850000|2024-08-02 00:34:10|109646.1|109596.1|109648.4|109598.4|109653.9|109603.9|109643.1|109593.1|23
1722558860000|2024-08-02 00:34:20|109644.6|109594.6|109643.8|109593.8|109649.2|109599.2|109643.8|109593.8|14
1722558870000|2024-08-02 00:34:30|109644|109594|109640.6|109590.6|109647.6|109597.6|109639.6|109589.6|19
1722558880000|2024-08-02 00:34:40|109640.7|109590.7|109638.2|109588.2|109641.8|109591.8|109637.1|109587.1|19
1722558890000|2024-08-02 00:34:50|109638.1|109588.1|109638.3|109588.3|109638.5|109588.5|109636.1|109586.1|15
1722558900000|2024-08-02 00:35:00|109638.4|109588.4|109639|109589|109641.2|109591.2|109638.4|109588.4|22
1722558910000|2024-08-02 00:35:10|109638.8|109588.8|109640.6|109590.6|109640.9|109590.9|109638.4|109588.4|21
1722558920000|2024-08-02 00:35:20|109640.8|109590.8|109640.6|109590.6|109641.3|109591.3|109639.7|109589.7|9
1722558930000|2024-08-02 00:35:30|109640.9|109590.9|109639.2|109589.2|109641.5|109591.5|109639.2|109589.2|10
1722558940000|2024-08-02 00:35:40|109639.8|109589.8|109634.7|109584.7|109639.8|109589.8|109634.3|109584.3|14
1722558950000|2024-08-02 00:35:50|109635.2|109585.2|109640.9|109590.9|109640.9|109590.9|109635.2|109585.2|13
1722558960000|2024-08-02 00:36:00|109641.9|109591.9|109643.2|109593.2|109643.2|109593.2|109639.9|109589.9|22
1722558970000|2024-08-02 00:36:10|109643.4|109593.4|109638.2|109588.2|109643.4|109593.4|109638.2|109588.2|15
1722558980000|2024-08-02 00:36:20|109638.3|109588.3|109640.6|109590.6|109649.5|109599.5|109637.3|109587.3|26
1722558990000|2024-08-02 00:36:30|109641.2|109591.2|109647.8|109597.8|109648.3|109598.3|109637.8|109587.8|28
1722559000000|2024-08-02 00:36:40|109647.3|109597.3|109647.7|109597.7|109649.1|109599.1|109647.2|109597.2|10
1722559010000|2024-08-02 00:36:50|109647.8|109597.8|109644.6|109594.6|109647.9|109597.9|109644.6|109594.6|10
1722559020000|2024-08-02 00:37:00|109643.9|109593.9|109641.2|109591.2|109643.9|109593.9|109639.6|109589.6|14
1722559030000|2024-08-02 00:37:10|109641.1|109591.1|109641|109591|109641.3|109591.3|109640.9|109590.9|5
1722559040000|2024-08-02 00:37:20|109641.1|109591.1|109617.7|109567.7|109642.5|109592.5|109617.7|109567.7|35
1722559050000|2024-08-02 00:37:30|109614.9|109564.9|109617.1|109567.1|109617.1|109567.1|109608.6|109558.6|38
1722559060000|2024-08-02 00:37:40|109617.3|109567.3|109622.6|109572.6|109622.6|109572.6|109617.3|109567.3|16
1722559070000|2024-08-02 00:37:50|109623|109573|109623.9|109573.9|109624|109574|109622.4|109572.4|16
1722559080000|2024-08-02 00:38:00|109624.4|109574.4|109636.7|109586.7|109636.7|109586.7|109624.4|109574.4|20
1722559090000|2024-08-02 00:38:10|109636.6|109586.6|109639.2|109589.2|109640.8|109590.8|109636.6|109586.6|11
1722559100000|2024-08-02 00:38:20|109638.3|109588.3|109637.1|109587.1|109639.7|109589.7|109636.8|109586.8|12
1722559110000|2024-08-02 00:38:30|109636.9|109586.9|109641.1|109591.1|109643.3|109593.3|109636.9|109586.9|18
1722559120000|2024-08-02 00:38:40|109640.7|109590.7|109640|109590|109641.3|109591.3|109637.1|109587.1|23
1722559130000|2024-08-02 00:38:50|109639.8|109589.8|109639.7|109589.7|109640.9|109590.9|109639.7|109589.7|9
1722559140000|2024-08-02 00:39:00|109640.5|109590.5|109640.3|109590.3|109641.6|109591.6|109640|109590|16
1722559150000|2024-08-02 00:39:10|109641|109591|109644.8|109594.8|109646.2|109596.2|109638.7|109588.7|25
1722559160000|2024-08-02 00:39:20|109644.5|109594.5|109642.5|109592.5|109644.5|109594.5|109639.8|109589.8|26
1722559170000|2024-08-02 00:39:30|109642.4|109592.4|109642.9|109592.9|109643|109593|109642.3|109592.3|7
1722559180000|2024-08-02 00:39:40|109643.3|109593.3|109643.4|109593.4|109643.4|109593.4|109641.9|109591.9|11
1722559190000|2024-08-02 00:39:50|109643.3|109593.3|109645.6|109595.6|109646.1|109596.1|109641.9|109591.9|17
1722559200000|2024-08-02 00:40:00|109644.4|109594.4|109644.2|109594.2|109645.1|109595.1|109643.9|109593.9|12
1722559210000|2024-08-02 00:40:10|109643.9|109593.9|109634|109584|109648.4|109598.4|109634|109584|31
1722559220000|2024-08-02 00:40:20|109635.2|109585.2|109639.2|109589.2|109639.2|109589.2|109634.7|109584.7|17
1722559230000|2024-08-02 00:40:30|109639.7|109589.7|109646.9|109596.9|109647.9|109597.9|109639.7|109589.7|14
1722559240000|2024-08-02 00:40:40|109647.6|109597.6|109640.4|109590.4|109651|109601|109639.6|109589.6|30
1722559250000|2024-08-02 00:40:50|109641.3|109591.3|109641.9|109591.9|109643.5|109593.5|109639.3|109589.3|16
1722559260000|2024-08-02 00:41:00|109640.8|109590.8|109646.9|109596.9|109647.2|109597.2|109640.8|109590.8|40
1722559270000|2024-08-02 00:41:10|109646.8|109596.8|109638.8|109588.8|109646.8|109596.8|109638.8|109588.8|15
1722559280000|2024-08-02 00:41:20|109638.9|109588.9|109642.5|109592.5|109644.7|109594.7|109637|109587|25
1722559290000|2024-08-02 00:41:30|109641.9|109591.9|109640.5|109590.5|109643.7|109593.7|109637.3|109587.3|34
1722559300000|2024-08-02 00:41:40|109639.6|109589.6|109642|109592|109642.5|109592.5|109634.6|109584.6|29
1722559310000|2024-08-02 00:41:50|109641.9|109591.9|109642|109592|109642|109592|109641.9|109591.9|2
1722559320000|2024-08-02 00:42:00|109642.3|109592.3|109642.2|109592.2|109642.3|109592.3|109641.9|109591.9|3
1722559330000|2024-08-02 00:42:10|109639|109589|109644|109594|109647.5|109597.5|109639|109589|25
1722559340000|2024-08-02 00:42:20|109643.1|109593.1|109641.1|109591.1|109646.5|109596.5|109636.8|109586.8|37
1722559350000|2024-08-02 00:42:30|109641.3|109591.3|109642.3|109592.3|109642.9|109592.9|109641.3|109591.3|7
1722559360000|2024-08-02 00:42:40|109642.1|109592.1|109642.3|109592.3|109642.3|109592.3|109642.1|109592.1|2
1722559370000|2024-08-02 00:42:50|109642.4|109592.4|109639.2|109589.2|109642.5|109592.5|109639.2|109589.2|4
1722559380000|2024-08-02 00:43:00|109639.1|109589.1|109641.3|109591.3|109641.4|109591.4|109638.2|109588.2|14
1722559390000|2024-08-02 00:43:10|109641.4|109591.4|109641.1|109591.1|109641.4|109591.4|109640|109590|5
1722559400000|2024-08-02 00:43:20|109640|109590|109639.9|109589.9|109640.8|109590.8|109639.9|109589.9|8
1722559410000|2024-08-02 00:43:30|109640.4|109590.4|109637.5|109587.5|109640.4|109590.4|109634.2|109584.2|27
1722559420000|2024-08-02 00:43:40|109637.6|109587.6|109636|109586|109637.6|109587.6|109634.9|109584.9|13
1722559430000|2024-08-02 00:43:50|109635.9|109585.9|109638.7|109588.7|109638.9|109588.9|109635.9|109585.9|14
1722559440000|2024-08-02 00:44:00|109638.8|109588.8|109643.6|109593.6|109644.9|109594.9|109637|109587|38
1722559450000|2024-08-02 00:44:10|109644.7|109594.7|109645.4|109595.4|109645.4|109595.4|109639.7|109589.7|25
1722559460000|2024-08-02 00:44:20|109644.5|109594.5|109642|109592|109645.2|109595.2|109641.3|109591.3|10
1722559470000|2024-08-02 00:44:30|109641.9|109591.9|109644.7|109594.7|109644.7|109594.7|109641.1|109591.1|13
1722559480000|2024-08-02 00:44:40|109644.6|109594.6|109645.1|109595.1|109645.1|109595.1|109644.6|109594.6|3
1722559490000|2024-08-02 00:44:50|109645.2|109595.2|109648.2|109598.2|109654.3|109604.3|109639.2|109589.2|42
1722559500000|2024-08-02 00:45:00|109648.4|109598.4|109621.8|109571.8|109648.4|109598.4|109609.6|109559.6|66
1722559510000|2024-08-02 00:45:10|109622.5|109572.5|109628.4|109578.4|109632.2|109582.2|109620.3|109570.3|56
1722559520000|2024-08-02 00:45:20|109627.9|109577.9|109614.4|109564.4|109628.8|109578.8|109612.9|109562.9|45
1722559530000|2024-08-02 00:45:30|109613|109563|109625.7|109575.7|109625.7|109575.7|109608.3|109558.3|60
1722559540000|2024-08-02 00:45:40|109626.7|109576.7|109620.8|109570.8|109629.8|109579.8|109610.8|109560.8|45
1722559550000|2024-08-02 00:45:50|109621.4|109571.4|109617|109567|109624.2|109574.2|109614|109564|42
1722559560000|2024-08-02 00:46:00|109616.4|109566.4|109613|109563|109620.6|109570.6|109610.1|109560.1|41
1722559570000|2024-08-02 00:46:10|109611.7|109561.7|109616.4|109566.4|109618|109568|109610.1|109560.1|39
1722559580000|2024-08-02 00:46:20|109617.3|109567.3|109588.6|109538.6|109617.3|109567.3|109582.3|109532.3|63
1722559590000|2024-08-02 00:46:30|109587.9|109537.9|109593.4|109543.4|109594|109544|109583.3|109533.3|34
1722559600000|2024-08-02 00:46:40|109594|109544|109601.2|109551.2|109601.2|109551.2|109592.4|109542.4|47
1722559610000|2024-08-02 00:46:50|109601.6|109551.6|109599.2|109549.2|109605.9|109555.9|109586.8|109536.8|64
1722559620000|2024-08-02 00:47:00|109596.1|109546.1|109599.4|109549.4|109607.4|109557.4|109594.6|109544.6|57
1722559630000|2024-08-02 00:47:10|109596.4|109546.4|109584.5|109534.5|109596.4|109546.4|109582.4|109532.4|39
1722559640000|2024-08-02 00:47:20|109584|109534|109582.4|109532.4|109588|109538|109577.5|109527.5|35
1722559650000|2024-08-02 00:47:30|109581|109531|109582.6|109532.6|109585.8|109535.8|109577.6|109527.6|49
1722559660000|2024-08-02 00:47:40|109584.4|109534.4|109564.7|109514.7|109589.8|109539.8|109564.7|109514.7|47
1722559670000|2024-08-02 00:47:50|109562.8|109512.8|109571.4|109521.4|109581.3|109531.3|109562.8|109512.8|48
1722559680000|2024-08-02 00:48:00|109570.8|109520.8|109556.1|109506.1|109576.3|109526.3|109555.8|109505.8|50
1722559690000|2024-08-02 00:48:10|109555.8|109505.8|109555.6|109505.6|109562|109512|109553|109503|46
1722559700000|2024-08-02 00:48:20|109553.5|109503.5|109557.7|109507.7|109562.1|109512.1|109553.5|109503.5|41
1722559710000|2024-08-02 00:48:30|109560.3|109510.3|109558.8|109508.8|109560.3|109510.3|109555.7|109505.7|36
1722559720000|2024-08-02 00:48:40|109559.2|109509.2|109556.9|109506.9|109561.1|109511.1|109556.9|109506.9|25
1722559730000|2024-08-02 00:48:50|109556.7|109506.7|109555.2|109505.2|109559.2|109509.2|109552.8|109502.8|20
1722559740000|2024-08-02 00:49:00|109553.4|109503.4|109560.8|109510.8|109562.5|109512.5|109553.4|109503.4|36
1722559750000|2024-08-02 00:49:10|109560.7|109510.7|109559.5|109509.5|109563.2|109513.2|109559.5|109509.5|22
1722559760000|2024-08-02 00:49:20|109560.8|109510.8|109573.1|109523.1|109578.5|109528.5|109558.8|109508.8|37
1722559770000|2024-08-02 00:49:30|109573.6|109523.6|109583.9|109533.9|109585|109535|109573.5|109523.5|43
1722559780000|2024-08-02 00:49:40|109583.4|109533.4|109583.7|109533.7|109587.1|109537.1|109580.4|109530.4|44
1722559790000|2024-08-02 00:49:50|109585.5|109535.5|109586.6|109536.6|109587.2|109537.2|109581.4|109531.4|39
1722559800000|2024-08-02 00:50:00|109585.2|109535.2|109586.3|109536.3|109587.3|109537.3|109583.4|109533.4|41
1722559810000|2024-08-02 00:50:10|109586|109536|109587.4|109537.4|109590.3|109540.3|109584.3|109534.3|47
1722559820000|2024-08-02 00:50:20|109587|109537|109591.8|109541.8|109593.1|109543.1|109586|109536|24
1722559830000|2024-08-02 00:50:30|109593|109543|109622.8|109572.8|109628.4|109578.4|109592.5|109542.5|41
1722559840000|2024-08-02 00:50:40|109622.4|109572.4|109623.3|109573.3|109623.6|109573.6|109619.4|109569.4|12
1722559850000|2024-08-02 00:50:50|109623.5|109573.5|109622.6|109572.6|109623.5|109573.5|109619.5|109569.5|19
1722559860000|2024-08-02 00:51:00|109623|109573|109621.5|109571.5|109629.7|109579.7|109619.7|109569.7|58
1722559870000|2024-08-02 00:51:10|109626.7|109576.7|109621.9|109571.9|109626.7|109576.7|109612.3|109562.3|60
1722559880000|2024-08-02 00:51:20|109622|109572|109626.3|109576.3|109629.1|109579.1|109617.9|109567.9|56
1722559890000|2024-08-02 00:51:30|109627.4|109577.4|109614.5|109564.5|109630.1|109580.1|109613.6|109563.6|71
1722559900000|2024-08-02 00:51:40|109614.4|109564.4|109633.3|109583.3|109633.6|109583.6|109614.2|109564.2|58
1722559910000|2024-08-02 00:51:50|109633.7|109583.7|109640.7|109590.7|109641.8|109591.8|109631.9|109581.9|25
1722559920000|2024-08-02 00:52:00|109640.6|109590.6|109611.6|109561.6|109640.9|109590.9|109611.4|109561.4|31
1722559930000|2024-08-02 00:52:10|109612|109562|109613.9|109563.9|109617.8|109567.8|109612|109562|46
1722559940000|2024-08-02 00:52:20|109613.8|109563.8|109613.9|109563.9|109621.1|109571.1|109607.1|109557.1|41
1722559950000|2024-08-02 00:52:30|109612.6|109562.6|109617.8|109567.8|109618.9|109568.9|109611.8|109561.8|34
1722559960000|2024-08-02 00:52:40|109617.1|109567.1|109619.7|109569.7|109621.6|109571.6|109614.3|109564.3|49
1722559970000|2024-08-02 00:52:50|109618.9|109568.9|109621.1|109571.1|109621.1|109571.1|109613.1|109563.1|45
1722559980000|2024-08-02 00:53:00|109620|109570|109604.1|109554.1|109626.1|109576.1|109604.1|109554.1|49
1722559990000|2024-08-02 00:53:10|109613.5|109563.5|109618.2|109568.2|109618.2|109568.2|109605.5|109555.5|30
1722560000000|2024-08-02 00:53:20|109618|109568|109616.2|109566.2|109623.2|109573.2|109614.8|109564.8|35
1722560010000|2024-08-02 00:53:30|109615.8|109565.8|109608.9|109558.9|109619.5|109569.5|109608.9|109558.9|39
1722560020000|2024-08-02 00:53:40|109608.4|109558.4|109616.2|109566.2|109616.7|109566.7|109606.8|109556.8|40
1722560030000|2024-08-02 00:53:50|109616.8|109566.8|109617.8|109567.8|109618.6|109568.6|109616.6|109566.6|21
1722560040000|2024-08-02 00:54:00|109619|109569|109622.4|109572.4|109623.1|109573.1|109617|109567|40
1722560050000|2024-08-02 00:54:10|109622.5|109572.5|109625.1|109575.1|109625.5|109575.5|109620.9|109570.9|39
1722560060000|2024-08-02 00:54:20|109626.2|109576.2|109620.3|109570.3|109626.2|109576.2|109619.6|109569.6|32
1722560070000|2024-08-02 00:54:30|109619.6|109569.6|109622.7|109572.7|109622.7|109572.7|109616.4|109566.4|30
1722560080000|2024-08-02 00:54:40|109623.1|109573.1|109622.1|109572.1|109626.4|109576.4|109615.5|109565.5|37
1722560090000|2024-08-02 00:54:50|109623.4|109573.4|109618.5|109568.5|109624.2|109574.2|109606.1|109556.1|45
1722560100000|2024-08-02 00:55:00|109617.7|109567.7|109616.8|109566.8|109620.6|109570.6|109606.3|109556.3|44
1722560110000|2024-08-02 00:55:10|109616.9|109566.9|109624.3|109574.3|109625.3|109575.3|109614.9|109564.9|35
1722560120000|2024-08-02 00:55:20|109624.9|109574.9|109618.4|109568.4|109634.3|109584.3|109618|109568|56
1722560130000|2024-08-02 00:55:30|109619.3|109569.3|109623.9|109573.9|109626.7|109576.7|109617.4|109567.4|44
1722560140000|2024-08-02 00:55:40|109624|109574|109626.1|109576.1|109628.7|109578.7|109623.3|109573.3|35
1722560150000|2024-08-02 00:55:50|109626.2|109576.2|109622.3|109572.3|109628.2|109578.2|109618.1|109568.1|47
1722560160000|2024-08-02 00:56:00|109619.8|109569.8|109616|109566|109623.3|109573.3|109616|109566|38
1722560170000|2024-08-02 00:56:10|109615.8|109565.8|109617|109567|109629|109579|109613.8|109563.8|40
1722560180000|2024-08-02 00:56:20|109616.5|109566.5|109612.7|109562.7|109621.8|109571.8|109607.8|109557.8|53
1722560190000|2024-08-02 00:56:30|109611.8|109561.8|109617.5|109567.5|109618.1|109568.1|109608.6|109558.6|32
1722560200000|2024-08-02 00:56:40|109617.8|109567.8|109619.9|109569.9|109624.3|109574.3|109617.4|109567.4|35
1722560210000|2024-08-02 00:56:50|109619|109569|109620|109570|109623.3|109573.3|109616.8|109566.8|44
1722560220000|2024-08-02 00:57:00|109620.3|109570.3|109616.3|109566.3|109620.3|109570.3|109615.4|109565.4|30
1722560230000|2024-08-02 00:57:10|109616.5|109566.5|109622.8|109572.8|109623.7|109573.7|109612.9|109562.9|38
1722560240000|2024-08-02 00:57:20|109622.4|109572.4|109609.9|109559.9|109624.1|109574.1|109607.9|109557.9|36
1722560250000|2024-08-02 00:57:30|109610.2|109560.2|109611.5|109561.5|109618.3|109568.3|109609.5|109559.5|29
1722560260000|2024-08-02 00:57:40|109614.6|109564.6|109618.8|109568.8|109620.2|109570.2|109614.2|109564.2|24
1722560270000|2024-08-02 00:57:50|109619.6|109569.6|109610.5|109560.5|109621.7|109571.7|109609|109559|43
1722560280000|2024-08-02 00:58:00|109610.1|109560.1|109613.8|109563.8|109617.1|109567.1|109606.8|109556.8|36
1722560290000|2024-08-02 00:58:10|109613.4|109563.4|109612.8|109562.8|109616.9|109566.9|109612.5|109562.5|23
1722560300000|2024-08-02 00:58:20|109612.6|109562.6|109614.9|109564.9|109615.2|109565.2|109612.1|109562.1|16
1722560310000|2024-08-02 00:58:30|109614.2|109564.2|109620.1|109570.1|109623.7|109573.7|109614.2|109564.2|31
1722560320000|2024-08-02 00:58:40|109620.3|109570.3|109623.9|109573.9|109625|109575|109617.4|109567.4|30
1722560330000|2024-08-02 00:58:50|109624|109574|109623.8|109573.8|109626.1|109576.1|109621.6|109571.6|26
1722560340000|2024-08-02 00:59:00|109624.6|109574.6|109619.9|109569.9|109625.3|109575.3|109616.9|109566.9|22
1722560350000|2024-08-02 00:59:10|109621|109571|109628.3|109578.3|109628.3|109578.3|109621|109571|12
1722560360000|2024-08-02 00:59:20|109628.6|109578.6|109631|109581|109631.3|109581.3|109628.5|109578.5|10
1722560370000|2024-08-02 00:59:30|109631.3|109581.3|109631.8|109581.8|109632.1|109582.1|109631.3|109581.3|7
1722560380000|2024-08-02 00:59:40|109632.3|109582.3|109631.7|109581.7|109635.9|109585.9|109631.7|109581.7|12
1722560390000|2024-08-02 00:59:50|109633|109583|109634.7|109584.7|109636|109586|109633|109583|12
1722560400000|2024-08-02 01:00:00|109634.8|109584.8|109641.3|109591.3|109643.4|109593.4|109632.8|109582.8|53
1722560410000|2024-08-02 01:00:10|109641.8|109591.8|109646|109596|109654|109604|109640.9|109590.9|32
1722560420000|2024-08-02 01:00:20|109647.8|109597.8|109657|109607|109657|109607|109646.7|109596.7|29
1722560430000|2024-08-02 01:00:30|109656.4|109606.4|109660.1|109610.1|109662.6|109612.6|109656.2|109606.2|25
1722560440000|2024-08-02 01:00:40|109659.6|109609.6|109661.2|109611.2|109663.4|109613.4|109659.6|109609.6|23
1722560450000|2024-08-02 01:00:50|109661.1|109611.1|109648.7|109598.7|109662|109612|109648.7|109598.7|23
1722560460000|2024-08-02 01:01:00|109648.5|109598.5|109648.8|109598.8|109650.7|109600.7|109645|109595|25
1722560470000|2024-08-02 01:01:10|109649.2|109599.2|109642|109592|109653.1|109603.1|109641.4|109591.4|34
1722560480000|2024-08-02 01:01:20|109642.2|109592.2|109640|109590|109645.5|109595.5|109639.8|109589.8|26
1722560490000|2024-08-02 01:01:30|109639.1|109589.1|109638.8|109588.8|109641.4|109591.4|109637|109587|26
1722560500000|2024-08-02 01:01:40|109640.3|109590.3|109640.4|109590.4|109640.5|109590.5|109640.1|109590.1|5
1722560510000|2024-08-02 01:01:50|109641|109591|109643.3|109593.3|109643.3|109593.3|109639.5|109589.5|15
1722560520000|2024-08-02 01:02:00|109643.2|109593.2|109644.2|109594.2|109644.3|109594.3|109643.1|109593.1|8
1722560530000|2024-08-02 01:02:10|109644.3|109594.3|109643.7|109593.7|109645.5|109595.5|109643.7|109593.7|10
1722560540000|2024-08-02 01:02:20|109643.8|109593.8|109642.9|109592.9|109644|109594|109642.9|109592.9|4
1722560550000|2024-08-02 01:02:30|109642.8|109592.8|109642.9|109592.9|109643.6|109593.6|109642.7|109592.7|4
1722560560000|2024-08-02 01:02:40|109642.3|109592.3|109640.6|109590.6|109645.4|109595.4|109639.8|109589.8|22
1722560570000|2024-08-02 01:02:50|109644.9|109594.9|109640.9|109590.9|109644.9|109594.9|109638|109588|18
1722560580000|2024-08-02 01:03:00|109641|109591|109641.5|109591.5|109644.1|109594.1|109638.7|109588.7|24
1722560590000|2024-08-02 01:03:10|109641.6|109591.6|109642.4|109592.4|109644.7|109594.7|109636.3|109586.3|28
1722560600000|2024-08-02 01:03:20|109642.9|109592.9|109641.9|109591.9|109642.9|109592.9|109641.9|109591.9|8
1722560610000|2024-08-02 01:03:30|109641.7|109591.7|109640|109590|109641.7|109591.7|109632.4|109582.4|34
1722560620000|2024-08-02 01:03:40|109640.3|109590.3|109640.8|109590.8|109644.9|109594.9|109640.3|109590.3|9
1722560630000|2024-08-02 01:03:50|109640.7|109590.7|109636.7|109586.7|109647.5|109597.5|109636.7|109586.7|22
1722560640000|2024-08-02 01:04:00|109637.1|109587.1|109638.3|109588.3|109641.1|109591.1|109635.8|109585.8|19
1722560650000|2024-08-02 01:04:10|109637.4|109587.4|109638.9|109588.9|109642.7|109592.7|109633.6|109583.6|31
1722560660000|2024-08-02 01:04:20|109641.3|109591.3|109641.6|109591.6|109644.1|109594.1|109635|109585|31
1722560670000|2024-08-02 01:04:30|109642.2|109592.2|109641.9|109591.9|109646|109596|109638.1|109588.1|21
1722560680000|2024-08-02 01:04:40|109642.2|109592.2|109643.2|109593.2|109643.4|109593.4|109637.8|109587.8|17
1722560690000|2024-08-02 01:04:50|109639.9|109589.9|109642.2|109592.2|109642.2|109592.2|109639.4|109589.4|8
1722560700000|2024-08-02 01:05:00|109642.3|109592.3|109647.9|109597.9|109652.2|109602.2|109642.3|109592.3|30
1722560710000|2024-08-02 01:05:10|109646.8|109596.8|109642.7|109592.7|109651.4|109601.4|109640.9|109590.9|34
1722560720000|2024-08-02 01:05:20|109641.8|109591.8|109626.4|109576.4|109641.8|109591.8|109626.4|109576.4|40
1722560730000|2024-08-02 01:05:30|109626|109576|109636.6|109586.6|109636.6|109586.6|109626|109576|18
1722560740000|2024-08-02 01:05:40|109637.1|109587.1|109635.6|109585.6|109641|109591|109630.5|109580.5|34
1722560750000|2024-08-02 01:05:50|109636|109586|109633.6|109583.6|109642.9|109592.9|109627.5|109577.5|28
1722560760000|2024-08-02 01:06:00|109635.1|109585.1|109641.8|109591.8|109642.9|109592.9|109635.1|109585.1|19
1722560770000|2024-08-02 01:06:10|109640.6|109590.6|109640.4|109590.4|109645.3|109595.3|109634.6|109584.6|23
1722560780000|2024-08-02 01:06:20|109640.7|109590.7|109640.3|109590.3|109641.5|109591.5|109635.4|109585.4|25
1722560790000|2024-08-02 01:06:30|109640.7|109590.7|109639.3|109589.3|109642.6|109592.6|109639.2|109589.2|12
1722560800000|2024-08-02 01:06:40|109637.7|109587.7|109637.5|109587.5|109644|109594|109633.9|109583.9|28
1722560810000|2024-08-02 01:06:50|109631.2|109581.2|109634.6|109584.6|109638.5|109588.5|109631.2|109581.2|29
1722560820000|2024-08-02 01:07:00|109633.6|109583.6|109632.4|109582.4|109640.3|109590.3|109631.1|109581.1|39
1722560830000|2024-08-02 01:07:10|109633.8|109583.8|109637.7|109587.7|109640.2|109590.2|109632.7|109582.7|32
1722560840000|2024-08-02 01:07:20|109637.9|109587.9|109637.6|109587.6|109641.5|109591.5|109633.7|109583.7|29
1722560850000|2024-08-02 01:07:30|109638.1|109588.1|109643.5|109593.5|109643.5|109593.5|109636.4|109586.4|12
1722560860000|2024-08-02 01:07:40|109644|109594|109644.4|109594.4|109644.7|109594.7|109639.2|109589.2|23
1722560870000|2024-08-02 01:07:50|109640.2|109590.2|109641.5|109591.5|109647.6|109597.6|109640.2|109590.2|16
1722560880000|2024-08-02 01:08:00|109642|109592|109634.7|109584.7|109648.7|109598.7|109633.4|109583.4|16
1722560890000|2024-08-02 01:08:10|109634|109584|109633.8|109583.8|109637.7|109587.7|109632.7|109582.7|19
1722560900000|2024-08-02 01:08:20|109634.3|109584.3|109641.1|109591.1|109641.7|109591.7|109633.8|109583.8|22
1722560910000|2024-08-02 01:08:30|109641.5|109591.5|109637.6|109587.6|109647.9|109597.9|109637.6|109587.6|23
1722560920000|2024-08-02 01:08:40|109638.3|109588.3|109641.5|109591.5|109641.5|109591.5|109637.3|109587.3|15
1722560930000|2024-08-02 01:08:50|109642|109592|109637.2|109587.2|109642|109592|109635.8|109585.8|32
1722560940000|2024-08-02 01:09:00|109637.6|109587.6|109637.5|109587.5|109643.1|109593.1|109635.2|109585.2|30
1722560950000|2024-08-02 01:09:10|109636.7|109586.7|109632.1|109582.1|109636.7|109586.7|109630.3|109580.3|12
1722560960000|2024-08-02 01:09:20|109632.3|109582.3|109623|109573|109633.8|109583.8|109621.8|109571.8|24
1722560970000|2024-08-02 01:09:30|109626.3|109576.3|109629.8|109579.8|109629.8|109579.8|109623.8|109573.8|20
1722560980000|2024-08-02 01:09:40|109630.4|109580.4|109629.1|109579.1|109635.9|109585.9|109623|109573|24
1722560990000|2024-08-02 01:09:50|109629.6|109579.6|109629.9|109579.9|109630.2|109580.2|109628.1|109578.1|18
1722561000000|2024-08-02 01:10:00|109630|109580|109631.9|109581.9|109633.6|109583.6|109626.8|109576.8|23
1722561010000|2024-08-02 01:10:10|109631.5|109581.5|109618.8|109568.8|109631.5|109581.5|109617.1|109567.1|30
1722561020000|2024-08-02 01:10:20|109618.7|109568.7|109618.4|109568.4|109620.8|109570.8|109614.4|109564.4|31
1722561030000|2024-08-02 01:10:30|109620.9|109570.9|109629.4|109579.4|109629.4|109579.4|109618.4|109568.4|24
1722561040000|2024-08-02 01:10:40|109629.6|109579.6|109628.2|109578.2|109631.9|109581.9|109624.1|109574.1|23
1722561050000|2024-08-02 01:10:50|109624.7|109574.7|109625|109575|109630|109580|109620.3|109570.3|32
1722561060000|2024-08-02 01:11:00|109625.6|109575.6|109632.8|109582.8|109632.8|109582.8|109625.6|109575.6|11
1722561070000|2024-08-02 01:11:10|109632.3|109582.3|109630.6|109580.6|109632.3|109582.3|109629.7|109579.7|12
1722561080000|2024-08-02 01:11:20|109630.7|109580.7|109632.3|109582.3|109634.7|109584.7|109628.9|109578.9|17
1722561090000|2024-08-02 01:11:30|109632.8|109582.8|109634.2|109584.2|109635|109585|109631.3|109581.3|22
1722561100000|2024-08-02 01:11:40|109634|109584|109637|109587|109638|109588|109632.2|109582.2|28
1722561110000|2024-08-02 01:11:50|109636.6|109586.6|109636.8|109586.8|109636.8|109586.8|109636|109586|6
1722561120000|2024-08-02 01:12:00|109637|109587|109635.1|109585.1|109639.2|109589.2|109635.1|109585.1|14
1722561130000|2024-08-02 01:12:10|109634.8|109584.8|109632.3|109582.3|109636.6|109586.6|109629.3|109579.3|18
1722561140000|2024-08-02 01:12:20|109633.6|109583.6|109636.2|109586.2|109636.8|109586.8|109633.6|109583.6|10
1722561150000|2024-08-02 01:12:30|109635.5|109585.5|109635.6|109585.6|109638.8|109588.8|109634|109584|17
1722561160000|2024-08-02 01:12:40|109636.4|109586.4|109637.7|109587.7|109638|109588|109635|109585|12
1722561170000|2024-08-02 01:12:50|109637.6|109587.6|109639|109589|109640.6|109590.6|109632.5|109582.5|20
1722561180000|2024-08-02 01:13:00|109639.1|109589.1|109638.5|109588.5|109645.1|109595.1|109635.7|109585.7|33
1722561190000|2024-08-02 01:13:10|109638.7|109588.7|109642.7|109592.7|109646|109596|109638.7|109588.7|20
1722561200000|2024-08-02 01:13:20|109642.4|109592.4|109640.8|109590.8|109643|109593|109640.8|109590.8|17
1722561210000|2024-08-02 01:13:30|109640.9|109590.9|109642|109592|109642|109592|109640.9|109590.9|3
1722561220000|2024-08-02 01:13:40|109642.1|109592.1|109634.4|109584.4|109642.1|109592.1|109634.4|109584.4|14
1722561230000|2024-08-02 01:13:50|109633.7|109583.7|109628.2|109578.2|109639.2|109589.2|109628.2|109578.2|29
1722561240000|2024-08-02 01:14:00|109627.1|109577.1|109632.5|109582.5|109633.2|109583.2|109625.7|109575.7|26
1722561250000|2024-08-02 01:14:10|109636.3|109586.3|109637.6|109587.6|109637.6|109587.6|109631.9|109581.9|28
1722561260000|2024-08-02 01:14:20|109637.5|109587.5|109632.2|109582.2|109637.5|109587.5|109626.9|109576.9|37
1722561270000|2024-08-02 01:14:30|109631.7|109581.7|109616.5|109566.5|109632.5|109582.5|109614.8|109564.8|49
1722561280000|2024-08-02 01:14:40|109615.8|109565.8|109623.7|109573.7|109623.7|109573.7|109615.8|109565.8|28
1722561290000|2024-08-02 01:14:50|109623.3|109573.3|109620.2|109570.2|109624.5|109574.5|109618.1|109568.1|16
1722561300000|2024-08-02 01:15:00|109619.5|109569.5|109622.6|109572.6|109627.8|109577.8|109618.6|109568.6|38
1722561310000|2024-08-02 01:15:10|109626.1|109576.1|109613.1|109563.1|109626.1|109576.1|109606.6|109556.6|42
1722561320000|2024-08-02 01:15:20|109617|109567|109631.9|109581.9|109632.6|109582.6|109612.6|109562.6|41
1722561330000|2024-08-02 01:15:30|109628.7|109578.7|109625.8|109575.8|109628.7|109578.7|109621.4|109571.4|24
1722561340000|2024-08-02 01:15:40|109626.1|109576.1|109633.1|109583.1|109633.1|109583.1|109625.7|109575.7|35
1722561350000|2024-08-02 01:15:50|109633|109583|109633|109583|109633.5|109583.5|109633|109583|7
1722561360000|2024-08-02 01:16:00|109633.2|109583.2|109630.2|109580.2|109635.9|109585.9|109630.2|109580.2|15
1722561370000|2024-08-02 01:16:10|109629.3|109579.3|109619.8|109569.8|109633.5|109583.5|109616.6|109566.6|41
1722561380000|2024-08-02 01:16:20|109618.4|109568.4|109613.3|109563.3|109621.8|109571.8|109612.9|109562.9|48
1722561390000|2024-08-02 01:16:30|109613.4|109563.4|109621.8|109571.8|109621.8|109571.8|109604.1|109554.1|44
1722561400000|2024-08-02 01:16:40|109620.5|109570.5|109613.6|109563.6|109620.5|109570.5|109613.6|109563.6|39
1722561410000|2024-08-02 01:16:50|109614.2|109564.2|109619.8|109569.8|109620.5|109570.5|109611.5|109561.5|35
1722561420000|2024-08-02 01:17:00|109619.5|109569.5|109611.9|109561.9|109621.1|109571.1|109609|109559|32
1722561430000|2024-08-02 01:17:10|109612|109562|109616.3|109566.3|109620.2|109570.2|109609.6|109559.6|33
1722561440000|2024-08-02 01:17:20|109616.2|109566.2|109612.3|109562.3|109616.7|109566.7|109610.3|109560.3|24
1722561450000|2024-08-02 01:17:30|109612.9|109562.9|109609.2|109559.2|109615.6|109565.6|109608.8|109558.8|24
1722561460000|2024-08-02 01:17:40|109609.6|109559.6|109606.5|109556.5|109611.9|109561.9|109605|109555|23
1722561470000|2024-08-02 01:17:50|109607.1|109557.1|109606.9|109556.9|109609|109559|109603.9|109553.9|31
1722561480000|2024-08-02 01:18:00|109608|109558|109613.6|109563.6|109613.6|109563.6|109603.6|109553.6|38
1722561490000|2024-08-02 01:18:10|109612.5|109562.5|109615.1|109565.1|109615.5|109565.5|109608.1|109558.1|31
1722561500000|2024-08-02 01:18:20|109615.9|109565.9|109610.7|109560.7|109619.1|109569.1|109610.7|109560.7|44
1722561510000|2024-08-02 01:18:30|109611.7|109561.7|109614.4|109564.4|109615.8|109565.8|109611.6|109561.6|29
1722561520000|2024-08-02 01:18:40|109614.2|109564.2|109611.2|109561.2|109617.5|109567.5|109611|109561|23
1722561530000|2024-08-02 01:18:50|109610.7|109560.7|109610.9|109560.9|109617.5|109567.5|109607.3|109557.3|33
1722561540000|2024-08-02 01:19:00|109610|109560|109616.8|109566.8|109616.8|109566.8|109609.5|109559.5|33
1722561550000|2024-08-02 01:19:10|109616.7|109566.7|109626.9|109576.9|109627.2|109577.2|109616.5|109566.5|26
1722561560000|2024-08-02 01:19:20|109627.4|109577.4|109624.2|109574.2|109629.9|109579.9|109622|109572|32
1722561570000|2024-08-02 01:19:30|109623.6|109573.6|109619.4|109569.4|109628.8|109578.8|109619.4|109569.4|20
1722561580000|2024-08-02 01:19:40|109619.3|109569.3|109622.8|109572.8|109623.4|109573.4|109614|109564|21
1722561590000|2024-08-02 01:19:50|109623.3|109573.3|109625.3|109575.3|109625.3|109575.3|109615.9|109565.9|25
1722561600000|2024-08-02 01:20:00|109622.2|109572.2|109622.3|109572.3|109628.9|109578.9|109622.2|109572.2|27
1722561610000|2024-08-02 01:20:10|109621.7|109571.7|109628.9|109578.9|109631.5|109581.5|109621.7|109571.7|34
1722561620000|2024-08-02 01:20:20|109628.5|109578.5|109623.8|109573.8|109628.6|109578.6|109623.8|109573.8|17
1722561630000|2024-08-02 01:20:30|109625.9|109575.9|109609.5|109559.5|109625.9|109575.9|109609.5|109559.5|41
1722561640000|2024-08-02 01:20:40|109608|109558|109617.4|109567.4|109619.9|109569.9|109608|109558|26
1722561650000|2024-08-02 01:20:50|109616.4|109566.4|109624.7|109574.7|109624.7|109574.7|109613.8|109563.8|32
1722561660000|2024-08-02 01:21:00|109624.5|109574.5|109622.2|109572.2|109625|109575|109621.8|109571.8|30
1722561670000|2024-08-02 01:21:10|109622|109572|109624.2|109574.2|109625.2|109575.2|109621|109571|25
1722561680000|2024-08-02 01:21:20|109623.8|109573.8|109625.2|109575.2|109626.1|109576.1|109615.8|109565.8|41
1722561690000|2024-08-02 01:21:30|109626.1|109576.1|109628.9|109578.9|109632.4|109582.4|109625.3|109575.3|29
1722561700000|2024-08-02 01:21:40|109629.2|109579.2|109633.1|109583.1|109636.8|109586.8|109626.9|109576.9|31
1722561710000|2024-08-02 01:21:50|109633.2|109583.2|109630.8|109580.8|109640.9|109590.9|109630.8|109580.8|28
1722561720000|2024-08-02 01:22:00|109630.5|109580.5|109637.8|109587.8|109637.8|109587.8|109628.4|109578.4|39
1722561730000|2024-08-02 01:22:10|109637.1|109587.1|109643.2|109593.2|109643.3|109593.3|109636.6|109586.6|25
1722561740000|2024-08-02 01:22:20|109641.7|109591.7|109636|109586|109642.2|109592.2|109636|109586|22
1722561750000|2024-08-02 01:22:30|109635.4|109585.4|109631.3|109581.3|109639.2|109589.2|109630.9|109580.9|32
1722561760000|2024-08-02 01:22:40|109631.5|109581.5|109637.5|109587.5|109637.5|109587.5|109630.7|109580.7|19
1722561770000|2024-08-02 01:22:50|109637.6|109587.6|109635.9|109585.9|109639.4|109589.4|109634.1|109584.1|31
1722561780000|2024-08-02 01:23:00|109636.2|109586.2|109637.7|109587.7|109640.1|109590.1|109636.2|109586.2|9
1722561790000|2024-08-02 01:23:10|109638.4|109588.4|109643.9|109593.9|109644.2|109594.2|109635.2|109585.2|28
1722561800000|2024-08-02 01:23:20|109643|109593|109635.4|109585.4|109646.5|109596.5|109635.4|109585.4|31
1722561810000|2024-08-02 01:23:30|109635|109585|109635|109585|109641.1|109591.1|109631.9|109581.9|33
1722561820000|2024-08-02 01:23:40|109635.6|109585.6|109642|109592|109642|109592|109635.6|109585.6|21
1722561830000|2024-08-02 01:23:50|109641.6|109591.6|109639.1|109589.1|109641.8|109591.8|109635.7|109585.7|31
1722561840000|2024-08-02 01:24:00|109639.7|109589.7|109640.6|109590.6|109644.1|109594.1|109637|109587|34
1722561850000|2024-08-02 01:24:10|109640.5|109590.5|109637.3|109587.3|109645.7|109595.7|109637.3|109587.3|27
1722561860000|2024-08-02 01:24:20|109636.5|109586.5|109638.8|109588.8|109642|109592|109636.5|109586.5|23
1722561870000|2024-08-02 01:24:30|109638.2|109588.2|109642.5|109592.5|109645.7|109595.7|109637.2|109587.2|28
1722561880000|2024-08-02 01:24:40|109643.1|109593.1|109642.3|109592.3|109649.7|109599.7|109634.4|109584.4|47
1722561890000|2024-08-02 01:24:50|109641.3|109591.3|109637.5|109587.5|109643.8|109593.8|109633.8|109583.8|39
1722561900000|2024-08-02 01:25:00|109637.1|109587.1|109630.9|109580.9|109637.8|109587.8|109629.3|109579.3|33
1722561910000|2024-08-02 01:25:10|109630.8|109580.8|109631.6|109581.6|109634.5|109584.5|109630.2|109580.2|15
1722561920000|2024-08-02 01:25:20|109631.2|109581.2|109637.3|109587.3|109637.3|109587.3|109631.2|109581.2|22
1722561930000|2024-08-02 01:25:30|109637.2|109587.2|109640.9|109590.9|109641.6|109591.6|109635.6|109585.6|26
1722561940000|2024-08-02 01:25:40|109641.3|109591.3|109631.9|109581.9|109642.1|109592.1|109630.4|109580.4|31
1722561950000|2024-08-02 01:25:50|109635.4|109585.4|109641.4|109591.4|109643.9|109593.9|109635.4|109585.4|23
1722561960000|2024-08-02 01:26:00|109640.4|109590.4|109641.9|109591.9|109644.7|109594.7|109640.4|109590.4|31
1722561970000|2024-08-02 01:26:10|109642.6|109592.6|109640.7|109590.7|109648.5|109598.5|109639.7|109589.7|25
1722561980000|2024-08-02 01:26:20|109641.9|109591.9|109640.3|109590.3|109649.7|109599.7|109639.2|109589.2|28
1722561990000|2024-08-02 01:26:30|109641.4|109591.4|109642.6|109592.6|109642.6|109592.6|109636.2|109586.2|19
1722562000000|2024-08-02 01:26:40|109643|109593|109643.8|109593.8|109644.8|109594.8|109638.5|109588.5|23
1722562010000|2024-08-02 01:26:50|109644.3|109594.3|109641|109591|109645.7|109595.7|109639.8|109589.8|26
1722562020000|2024-08-02 01:27:00|109640.9|109590.9|109641.8|109591.8|109641.8|109591.8|109640.5|109590.5|8
1722562030000|2024-08-02 01:27:10|109640.7|109590.7|109641.2|109591.2|109641.6|109591.6|109637.9|109587.9|18
1722562040000|2024-08-02 01:27:20|109641.6|109591.6|109636.2|109586.2|109641.9|109591.9|109634.8|109584.8|18
1722562050000|2024-08-02 01:27:30|109636.3|109586.3|109640.1|109590.1|109640.1|109590.1|109636.2|109586.2|13
1722562060000|2024-08-02 01:27:40|109640.4|109590.4|109643.8|109593.8|109645.9|109595.9|109639|109589|27
1722562070000|2024-08-02 01:27:50|109643.2|109593.2|109652|109602|109652|109602|109640.2|109590.2|32
1722562080000|2024-08-02 01:28:00|109650.7|109600.7|109638.3|109588.3|109656.5|109606.5|109637.4|109587.4|38
1722562090000|2024-08-02 01:28:10|109638.2|109588.2|109640.7|109590.7|109643.8|109593.8|109636.8|109586.8|31
1722562100000|2024-08-02 01:28:20|109639.2|109589.2|109639.6|109589.6|109643.3|109593.3|109633.5|109583.5|27
1722562110000|2024-08-02 01:28:30|109639.7|109589.7|109636.5|109586.5|109639.7|109589.7|109636.2|109586.2|23
1722562120000|2024-08-02 01:28:40|109636.1|109586.1|109635.1|109585.1|109636.9|109586.9|109632.7|109582.7|16
1722562130000|2024-08-02 01:28:50|109636.1|109586.1|109639.5|109589.5|109641.9|109591.9|109634.4|109584.4|13
1722562140000|2024-08-02 01:29:00|109639.6|109589.6|109631.1|109581.1|109640.3|109590.3|109631.1|109581.1|29
1722562150000|2024-08-02 01:29:10|109629.6|109579.6|109630.2|109580.2|109634.4|109584.4|109628.1|109578.1|22
1722562160000|2024-08-02 01:29:20|109630|109580|109631.2|109581.2|109631.7|109581.7|109629.1|109579.1|14
1722562170000|2024-08-02 01:29:30|109631.3|109581.3|109632|109582|109635.2|109585.2|109629.1|109579.1|15
1722562180000|2024-08-02 01:29:40|109632.1|109582.1|109631.7|109581.7|109632.4|109582.4|109630.7|109580.7|12
1722562190000|2024-08-02 01:29:50|109631.3|109581.3|109628.8|109578.8|109631.4|109581.4|109628.8|109578.8|11
1722562200000|2024-08-02 01:30:00|109628.7|109578.7|109630.6|109580.6|109630.6|109580.6|109628.7|109578.7|5
1722562210000|2024-08-02 01:30:10|109631|109581|109636.1|109586.1|109636.5|109586.5|109631|109581|13
1722562220000|2024-08-02 01:30:20|109636.7|109586.7|109640.6|109590.6|109641.2|109591.2|109630.7|109580.7|27
1722562230000|2024-08-02 01:30:30|109641.4|109591.4|109629.5|109579.5|109641.4|109591.4|109629.5|109579.5|34
1722562240000|2024-08-02 01:30:40|109630.5|109580.5|109636.4|109586.4|109636.4|109586.4|109629.5|109579.5|27
1722562250000|2024-08-02 01:30:50|109635.8|109585.8|109633|109583|109635.8|109585.8|109633|109583|26
1722562260000|2024-08-02 01:31:00|109632.7|109582.7|109633.5|109583.5|109634.7|109584.7|109630.1|109580.1|26
1722562270000|2024-08-02 01:31:10|109633.8|109583.8|109639.2|109589.2|109639.2|109589.2|109633.1|109583.1|21
1722562280000|2024-08-02 01:31:20|109640.2|109590.2|109635.2|109585.2|109640.2|109590.2|109634.2|109584.2|21
1722562290000|2024-08-02 01:31:30|109635.4|109585.4|109633.7|109583.7|109635.4|109585.4|109632.5|109582.5|24
1722562300000|2024-08-02 01:31:40|109633.1|109583.1|109633|109583|109640.3|109590.3|109632.3|109582.3|30
1722562310000|2024-08-02 01:31:50|109632.3|109582.3|109637|109587|109639.1|109589.1|109631.6|109581.6|29
1722562320000|2024-08-02 01:32:00|109639.3|109589.3|109640.2|109590.2|109640.9|109590.9|109637.6|109587.6|16
1722562330000|2024-08-02 01:32:10|109640.1|109590.1|109636|109586|109640.5|109590.5|109632.8|109582.8|35
1722562340000|2024-08-02 01:32:20|109638.6|109588.6|109637.3|109587.3|109638.6|109588.6|109635.1|109585.1|20
1722562350000|2024-08-02 01:32:30|109636.6|109586.6|109635.9|109585.9|109639.5|109589.5|109635|109585|26
1722562360000|2024-08-02 01:32:40|109636.8|109586.8|109635.3|109585.3|109637.1|109587.1|109635.3|109585.3|18
1722562370000|2024-08-02 01:32:50|109635.6|109585.6|109632.3|109582.3|109636.9|109586.9|109632.3|109582.3|19
1722562380000|2024-08-02 01:33:00|109632.8|109582.8|109633.4|109583.4|109639.4|109589.4|109626.8|109576.8|36
1722562390000|2024-08-02 01:33:10|109633.9|109583.9|109630.2|109580.2|109638.1|109588.1|109629.2|109579.2|36
1722562400000|2024-08-02 01:33:20|109629.7|109579.7|109621.3|109571.3|109633.6|109583.6|109621.3|109571.3|38
1722562410000|2024-08-02 01:33:30|109622.3|109572.3|109638.4|109588.4|109638.4|109588.4|109620.7|109570.7|35
1722562420000|2024-08-02 01:33:40|109638.7|109588.7|109638.1|109588.1|109640.3|109590.3|109633.5|109583.5|27
1722562430000|2024-08-02 01:33:50|109637.9|109587.9|109635.6|109585.6|109638.1|109588.1|109635.6|109585.6|13
1722562440000|2024-08-02 01:34:00|109638.5|109588.5|109640.2|109590.2|109641.1|109591.1|109635.4|109585.4|22
1722562450000|2024-08-02 01:34:10|109640.7|109590.7|109639.9|109589.9|109640.7|109590.7|109639|109589|9
1722562460000|2024-08-02 01:34:20|109640.1|109590.1|109641.2|109591.2|109642.1|109592.1|109640.1|109590.1|9
1722562470000|2024-08-02 01:34:30|109641.3|109591.3|109637.8|109587.8|109642.1|109592.1|109636.8|109586.8|28
1722562480000|2024-08-02 01:34:40|109636.2|109586.2|109638.2|109588.2|109639.8|109589.8|109635|109585|35
1722562490000|2024-08-02 01:34:50|109638.1|109588.1|109639.2|109589.2|109646.1|109596.1|109635.4|109585.4|28
1722562500000|2024-08-02 01:35:00|109640.4|109590.4|109643.2|109593.2|109643.2|109593.2|109638.3|109588.3|19
1722562510000|2024-08-02 01:35:10|109644.3|109594.3|109642.6|109592.6|109646.3|109596.3|109636.9|109586.9|31
1722562520000|2024-08-02 01:35:20|109643.2|109593.2|109636.8|109586.8|109647.8|109597.8|109633|109583|35
1722562530000|2024-08-02 01:35:30|109640.7|109590.7|109636.8|109586.8|109642.7|109592.7|109632.9|109582.9|32
1722562540000|2024-08-02 01:35:40|109637.3|109587.3|109635.9|109585.9|109640.1|109590.1|109635.9|109585.9|21
1722562550000|2024-08-02 01:35:50|109636.3|109586.3|109637.9|109587.9|109637.9|109587.9|109635|109585|11
1722562560000|2024-08-02 01:36:00|109638.1|109588.1|109634.8|109584.8|109639.5|109589.5|109633.4|109583.4|10
1722562570000|2024-08-02 01:36:10|109634.5|109584.5|109641.1|109591.1|109642|109592|109633|109583|25
1722562580000|2024-08-02 01:36:20|109641.5|109591.5|109639.6|109589.6|109641.5|109591.5|109635.2|109585.2|26
1722562590000|2024-08-02 01:36:30|109639|109589|109639|109589|109641.8|109591.8|109638.4|109588.4|22
1722562600000|2024-08-02 01:36:40|109638.7|109588.7|109634.9|109584.9|109639|109589|109634.2|109584.2|24
1722562610000|2024-08-02 01:36:50|109634.6|109584.6|109631.9|109581.9|109640.4|109590.4|109631.9|109581.9|32
1722562620000|2024-08-02 01:37:00|109634.7|109584.7|109635.9|109585.9|109639.6|109589.6|109632.3|109582.3|31
1722562630000|2024-08-02 01:37:10|109636.2|109586.2|109636.5|109586.5|109639.8|109589.8|109632.2|109582.2|38
1722562640000|2024-08-02 01:37:20|109636.8|109586.8|109628.7|109578.7|109637.9|109587.9|109628.4|109578.4|34
1722562650000|2024-08-02 01:37:30|109628.8|109578.8|109636.4|109586.4|109637.4|109587.4|109628.5|109578.5|20
1722562660000|2024-08-02 01:37:40|109637.2|109587.2|109632.7|109582.7|109641.6|109591.6|109632.1|109582.1|31
1722562670000|2024-08-02 01:37:50|109632.2|109582.2|109641.3|109591.3|109641.3|109591.3|109630.8|109580.8|22
1722562680000|2024-08-02 01:38:00|109642.1|109592.1|109641.3|109591.3|109643.3|109593.3|109641.3|109591.3|11
1722562690000|2024-08-02 01:38:10|109640|109590|109638.1|109588.1|109640|109590|109636|109586|27
1722562700000|2024-08-02 01:38:20|109637.3|109587.3|109624|109574|109637.3|109587.3|109624|109574|18
1722562710000|2024-08-02 01:38:30|109625.3|109575.3|109623.3|109573.3|109625.3|109575.3|109623.3|109573.3|10
1722562720000|2024-08-02 01:38:40|109622.6|109572.6|109586.3|109536.3|109622.6|109572.6|109585.1|109535.1|30
1722562730000|2024-08-02 01:38:50|109586.6|109536.6|109582.4|109532.4|109586.6|109536.6|109580.7|109530.7|40
1722562740000|2024-08-02 01:39:00|109582.6|109532.6|109585.4|109535.4|109588.7|109538.7|109579.4|109529.4|36
1722562750000|2024-08-02 01:39:10|109586|109536|109577.9|109527.9|109586.2|109536.2|109576.9|109526.9|30
1722562760000|2024-08-02 01:39:20|109578.7|109528.7|109577|109527|109583.1|109533.1|109573.5|109523.5|47
1722562770000|2024-08-02 01:39:30|109577.2|109527.2|109568.7|109518.7|109578.1|109528.1|109568.2|109518.2|24
1722562780000|2024-08-02 01:39:40|109572.9|109522.9|109570.1|109520.1|109575.6|109525.6|109568|109518|26
1722562790000|2024-08-02 01:39:50|109570.3|109520.3|109560.8|109510.8|109571.7|109521.7|109560.8|109510.8|37
1722562800000|2024-08-02 01:40:00|109561.3|109511.3|109559|109509|109561.3|109511.3|109557.6|109507.6|16
1722562810000|2024-08-02 01:40:10|109558.5|109508.5|109558.5|109508.5|109558.6|109508.6|109545.5|109495.5|45
1722562820000|2024-08-02 01:40:20|109555.5|109505.5|109551.8|109501.8|109558.2|109508.2|109550.7|109500.7|45
1722562830000|2024-08-02 01:40:30|109547.8|109497.8|109550.8|109500.8|109557.1|109507.1|109547.8|109497.8|32
1722562840000|2024-08-02 01:40:40|109551.8|109501.8|109545.1|109495.1|109552.3|109502.3|109544.2|109494.2|27
1722562850000|2024-08-02 01:40:50|109547.3|109497.3|109534.3|109484.3|109571.4|109500.7|109521|109445.3|63
1722562860000|2024-08-02 01:41:00|109533.4|109483.4|109535.3|109485.3|109539.4|109489.4|109530.9|109480.9|45
1722562870000|2024-08-02 01:41:10|109578.4|109449.2|109531.6|109481.6|109578.4|109489.5|109531.6|109449.2|49
1722562880000|2024-08-02 01:41:20|109530.7|109480.7|109523.2|109473.2|109567|109483.5|109519|109440.9|44
1722562890000|2024-08-02 01:41:30|109522.8|109472.8|109521.9|109471.9|109525.1|109475.1|109519.6|109469.6|33
1722562900000|2024-08-02 01:41:40|109522|109472|109519.3|109469.3|109527|109477|109519.3|109469.3|30
1722562910000|2024-08-02 01:41:50|109519.5|109469.5|109522.6|109472.6|109525.7|109475.7|109518.9|109468.9|60
1722562920000|2024-08-02 01:42:00|109522.1|109472.1|109519.5|109469.5|109524.5|109474.5|109517|109467|49
1722562930000|2024-08-02 01:42:10|109518.9|109468.9|109508.5|109458.5|109524.4|109474.4|109507.2|109457.2|33
1722562940000|2024-08-02 01:42:20|109509|109459|109515|109465|109563.2|109470.4|109505.8|109428.4|51
1722562950000|2024-08-02 01:42:30|109515.8|109465.8|109519.5|109469.5|109523.4|109473.4|109508.4|109458.4|54
1722562960000|2024-08-02 01:42:40|109520.2|109470.2|109516.6|109466.6|109521|109471|109516.6|109466.6|21
1722562970000|2024-08-02 01:42:50|109515.7|109465.7|109516|109466|109523.4|109473.4|109515.7|109465.7|55
1722562980000|2024-08-02 01:43:00|109514.8|109464.8|109517.7|109467.7|109520.4|109470.4|109513.5|109463.5|34
1722562990000|2024-08-02 01:43:10|109517.6|109467.6|109516.2|109466.2|109525.7|109475.7|109514.2|109464.2|50
1722563000000|2024-08-02 01:43:20|109516.7|109466.7|109521.5|109471.5|109525.3|109475.3|109509.9|109459.9|54
1722563010000|2024-08-02 01:43:30|109521.3|109471.3|109517.4|109467.4|109527|109477|109517|109467|41
1722563020000|2024-08-02 01:43:40|109517.9|109467.9|109521.5|109471.5|109522.4|109472.4|109510.1|109460.1|62
1722563030000|2024-08-02 01:43:50|109519.4|109469.4|109511.2|109461.2|109521.3|109471.3|109506.2|109456.2|57
1722563040000|2024-08-02 01:44:00|109513.2|109463.2|109500.1|109450.1|109513.2|109463.2|109496.1|109446.1|59
1722563050000|2024-08-02 01:44:10|109500.4|109450.4|109459.6|109409.6|109501.9|109450.5|109454.2|109376.2|42
1722563060000|2024-08-02 01:44:20|109463|109413|109457.8|109407.8|109503.7|109416.4|109456.8|109374.1|71
1722563070000|2024-08-02 01:44:30|109457.2|109407.2|109459.1|109409.1|109498.2|109415.8|109447.6|109366|57
1722563080000|2024-08-02 01:44:40|109458.3|109408.3|109443.9|109393.9|109494.8|109408.3|109442.6|109344.4|65
1722563090000|2024-08-02 01:44:50|109445.6|109395.6|109443.3|109393.3|109487.3|109403.9|109442.4|109357.3|64
1722563100000|2024-08-02 01:45:00|109443|109393|109430.1|109380.1|109446|109396|109430.1|109380.1|52
1722563110000|2024-08-02 01:45:10|109433.5|109383.5|109433.5|109383.5|109436.8|109386.8|109430.3|109380.3|29
1722563120000|2024-08-02 01:45:20|109435.5|109385.5|109424.2|109374.2|109436|109386|109421.3|109371.3|44
1722563130000|2024-08-02 01:45:30|109424.4|109374.4|109424.9|109374.9|109428|109378|109424.4|109374.4|16
1722563140000|2024-08-02 01:45:40|109425.7|109375.7|109426.1|109376.1|109427.2|109377.2|109425.6|109375.6|9
1722563150000|2024-08-02 01:45:50|109426|109376|109426.6|109376.6|109426.8|109376.8|109425.9|109375.9|8
1722563160000|2024-08-02 01:46:00|109426.4|109376.4|109410.2|109360.2|109427.1|109377.1|109405.1|109355.1|37
1722563170000|2024-08-02 01:46:10|109412.9|109362.9|109408.8|109358.8|109416.3|109366.3|109401.5|109351.5|68
1722563180000|2024-08-02 01:46:20|109406.5|109356.5|109407.1|109357.1|109414.1|109364.1|109400.5|109350.5|72
1722563190000|2024-08-02 01:46:30|109407.7|109357.7|109412|109362|109422.2|109372.2|109404|109354|74
1722563200000|2024-08-02 01:46:40|109412.3|109362.3|109413.1|109363.1|109417.1|109367.1|109400|109350|69
1722563210000|2024-08-02 01:46:50|109413.7|109363.7|109402.4|109352.4|109416|109366|109402.4|109352.4|68
1722563220000|2024-08-02 01:47:00|109401.8|109351.8|109392.5|109342.5|109409|109359|109391.7|109341.7|76
1722563230000|2024-08-02 01:47:10|109391.4|109341.4|109392.9|109342.9|109443.2|109360|109391.4|109309.6|75
1722563240000|2024-08-02 01:47:20|109393.2|109343.2|109404.2|109354.2|109409.4|109359.4|109386.8|109336.8|68
1722563250000|2024-08-02 01:47:30|109405.1|109355.1|109403.5|109353.5|109409.2|109359.2|109397.3|109347.3|69
1722563260000|2024-08-02 01:47:40|109403.1|109353.1|109405.8|109355.8|109409.9|109359.9|109400.2|109350.2|65
1722563270000|2024-08-02 01:47:50|109406.7|109356.7|109401.5|109351.5|109410.3|109360.3|109397.2|109347.2|62
1722563280000|2024-08-02 01:48:00|109400.6|109350.6|109404.2|109354.2|109408.7|109358.7|109398.9|109348.9|71
1722563290000|2024-08-02 01:48:10|109403.5|109353.5|109415.7|109365.7|109424.7|109374.7|109402.8|109352.8|65
1722563300000|2024-08-02 01:48:20|109416|109366|109421.7|109371.7|109421.7|109371.7|109412|109362|64
1722563310000|2024-08-02 01:48:30|109422.1|109372.1|109419.2|109369.2|109428.6|109378.6|109416.1|109366.1|55
1722563320000|2024-08-02 01:48:40|109415.9|109365.9|109418.7|109368.7|109421.7|109371.7|109411.1|109361.1|37
1722563330000|2024-08-02 01:48:50|109419|109369|109432.6|109382.6|109437.8|109387.8|109419|109369|65
1722563340000|2024-08-02 01:49:00|109476|109348.3|109436.5|109386.5|109476|109399.2|109426|109341.3|69
1722563350000|2024-08-02 01:49:10|109434.4|109384.4|109432.7|109382.7|109439.4|109389.4|109431.4|109381.4|31
1722563360000|2024-08-02 01:49:20|109433.1|109383.1|109436.9|109386.9|109439.3|109389.3|109429.3|109379.3|42
1722563370000|2024-08-02 01:49:30|109433.7|109383.7|109427.6|109377.6|109441.9|109391.9|109426|109376|66
1722563380000|2024-08-02 01:49:40|109423.9|109373.9|109429.9|109379.9|109440.4|109390.4|109423.9|109373.9|71
1722563390000|2024-08-02 01:49:50|109427.9|109377.9|109434.5|109384.5|109440.9|109390.9|109425.3|109375.3|71
1722563400000|2024-08-02 01:50:00|109437.4|109387.4|109440.3|109390.3|109447.8|109397.8|109434.1|109384.1|69
1722563410000|2024-08-02 01:50:10|109440.2|109390.2|109442.3|109392.3|109453.2|109403.2|109439.4|109389.4|60
1722563420000|2024-08-02 01:50:20|109441.5|109391.5|109438.2|109388.2|109445.5|109395.5|109433.5|109383.5|69
1722563430000|2024-08-02 01:50:30|109439.1|109389.1|109435|109385|109443.4|109393.4|109431.9|109381.9|69
1722563440000|2024-08-02 01:50:40|109435.6|109385.6|109447.9|109397.9|109448.4|109398.4|109435.3|109385.3|67
1722563450000|2024-08-02 01:50:50|109445.5|109395.5|109445.6|109395.6|109450.9|109400.9|109445.2|109395.2|17
1722563460000|2024-08-02 01:51:00|109445.7|109395.7|109447|109397|109454.5|109404.5|109439.2|109389.2|60
1722563470000|2024-08-02 01:51:10|109447.7|109397.7|109453.5|109403.5|109455.3|109405.3|109443.1|109393.1|45
1722563480000|2024-08-02 01:51:20|109453.6|109403.6|109436.7|109386.7|109465.6|109415.6|109434.9|109384.9|63
1722563490000|2024-08-02 01:51:30|109437.7|109387.7|109440.4|109390.4|109444.4|109394.4|109437.6|109387.6|38
1722563500000|2024-08-02 01:51:40|109442|109392|109445.6|109395.6|109446.6|109396.6|109441.9|109391.9|16
1722563510000|2024-08-02 01:51:50|109444.5|109394.5|109447.3|109397.3|109448.1|109398.1|109444.5|109394.5|13
1722563520000|2024-08-02 01:52:00|109447.1|109397.1|109441.5|109391.5|109447.1|109397.1|109440.8|109390.8|30
1722563530000|2024-08-02 01:52:10|109441.7|109391.7|109443.6|109393.6|109444.4|109394.4|109437.8|109387.8|27
1722563540000|2024-08-02 01:52:20|109445.4|109395.4|109447.8|109397.8|109452.7|109402.7|109442.9|109392.9|29
1722563550000|2024-08-02 01:52:30|109447.1|109397.1|109444.1|109394.1|109453.3|109403.3|109443|109393|39
1722563560000|2024-08-02 01:52:40|109444.2|109394.2|109438.6|109388.6|109444.2|109394.2|109438.6|109388.6|8
1722563570000|2024-08-02 01:52:50|109444.1|109394.1|109448.7|109398.7|109451.1|109401.1|109439.8|109389.8|30
1722563580000|2024-08-02 01:53:00|109448.3|109398.3|109441.8|109391.8|109448.7|109398.7|109441.8|109391.8|27
1722563590000|2024-08-02 01:53:10|109442.2|109392.2|109439.5|109389.5|109442.8|109392.8|109439.2|109389.2|18
1722563600000|2024-08-02 01:53:20|109439.1|109389.1|109421.6|109371.6|109440.1|109390.1|109418.7|109368.7|35
1722563610000|2024-08-02 01:53:30|109420.2|109370.2|109420|109370|109420.2|109370.2|109418.7|109368.7|9
1722563620000|2024-08-02 01:53:40|109420.1|109370.1|109418.7|109368.7|109420.1|109370.1|109418|109368|11
1722563630000|2024-08-02 01:53:50|109419|109369|109418.9|109368.9|109421.7|109371.7|109418.8|109368.8|13
1722563640000|2024-08-02 01:54:00|109419.3|109369.3|109419.2|109369.2|109419.5|109369.5|109418.5|109368.5|8
1722563650000|2024-08-02 01:54:10|109418.9|109368.9|109420.8|109370.8|109420.8|109370.8|109418.4|109368.4|10
1722563660000|2024-08-02 01:54:20|109421|109371|109420.1|109370.1|109421.6|109371.6|109419.8|109369.8|14
1722563670000|2024-08-02 01:54:30|109420.9|109370.9|109420.2|109370.2|109420.9|109370.9|109419.7|109369.7|13
1722563680000|2024-08-02 01:54:40|109420|109370|109421.1|109371.1|109421.1|109371.1|109419.9|109369.9|12
1722563690000|2024-08-02 01:54:50|109421|109371|109420.8|109370.8|109421|109371|109420.4|109370.4|4
1722563700000|2024-08-02 01:55:00|109421.8|109371.8|109417|109367|109439.1|109389.1|109416.9|109366.9|38
1722563710000|2024-08-02 01:55:10|109416.4|109366.4|109431.2|109381.2|109438.8|109388.8|109416.4|109366.4|33
1722563720000|2024-08-02 01:55:20|109431.1|109381.1|109432.3|109382.3|109432.3|109382.3|109428.2|109378.2|26
1722563730000|2024-08-02 01:55:30|109431.4|109381.4|109445.6|109395.6|109447.4|109397.4|109429.6|109379.6|34
1722563740000|2024-08-02 01:55:40|109446|109396|109437.2|109387.2|109446.8|109396.8|109435.3|109385.3|36
1722563750000|2024-08-02 01:55:50|109437.3|109387.3|109438.5|109388.5|109439.5|109389.5|109434.4|109384.4|16
1722563760000|2024-08-02 01:56:00|109436|109386|109440.8|109390.8|109441.6|109391.6|109434.6|109384.6|29
1722563770000|2024-08-02 01:56:10|109439.2|109389.2|109438.5|109388.5|109439.2|109389.2|109435.6|109385.6|17
1722563780000|2024-08-02 01:56:20|109438.9|109388.9|109438.7|109388.7|109441.2|109391.2|109438.7|109388.7|19
1722563790000|2024-08-02 01:56:30|109438.5|109388.5|109438.5|109388.5|109439.5|109389.5|109437.7|109387.7|19
1722563800000|2024-08-02 01:56:40|109437|109387|109438.9|109388.9|109440.6|109390.6|109436|109386|16
1722563810000|2024-08-02 01:56:50|109439.5|109389.5|109440.1|109390.1|109442.7|109392.7|109437.4|109387.4|28
1722563820000|2024-08-02 01:57:00|109439.7|109389.7|109438.5|109388.5|109452.2|109402.2|109438|109388|43
1722563830000|2024-08-02 01:57:10|109440.8|109390.8|109437.6|109387.6|109445.5|109395.5|109437.6|109387.6|15
1722563840000|2024-08-02 01:57:20|109437.7|109387.7|109443.3|109393.3|109460.2|109410.2|109437.7|109387.7|55
1722563850000|2024-08-02 01:57:30|109444.8|109394.8|109446.7|109396.7|109454|109404|109439.3|109389.3|73
1722563860000|2024-08-02 01:57:40|109446.5|109396.5|109450.5|109400.5|109465.1|109415.1|109442.9|109392.9|54
1722563870000|2024-08-02 01:57:50|109450|109400|109445.1|109395.1|109456.8|109406.8|109441.4|109391.4|62
1722563880000|2024-08-02 01:58:00|109446.3|109396.3|109437.4|109387.4|109452.3|109402.3|109437.4|109387.4|58
1722563890000|2024-08-02 01:58:10|109437.1|109387.1|109446.7|109396.7|109497.5|109411.3|109437.1|109368.1|70
1722563900000|2024-08-02 01:58:20|109447.7|109397.7|109447.7|109397.7|109463.7|109413.7|109445.7|109395.7|69
1722563910000|2024-08-02 01:58:30|109446.2|109396.2|109449.5|109399.5|109458.6|109408.6|109444.4|109394.4|44
1722563920000|2024-08-02 01:58:40|109453|109403|109443.4|109393.4|109455|109405|109436.6|109386.6|69
1722563930000|2024-08-02 01:58:50|109444.7|109394.7|109450|109400|109450|109400|109441.4|109391.4|57
1722563940000|2024-08-02 01:59:00|109451.9|109401.9|109446.9|109396.9|109451.9|109401.9|109439|109389|63
1722563950000|2024-08-02 01:59:10|109447.2|109397.2|109448.6|109398.6|109449.4|109399.4|109440.8|109390.8|59
1722563960000|2024-08-02 01:59:20|109447.5|109397.5|109457.1|109407.1|109464.6|109414.6|109447.4|109397.4|60
1722563970000|2024-08-02 01:59:30|109456.2|109406.2|109458.8|109408.8|109461.3|109411.3|109453.3|109403.3|61
1722563980000|2024-08-02 01:59:40|109458.9|109408.9|109461.5|109411.5|109465.1|109415.1|109457.5|109407.5|51
1722563990000|2024-08-02 01:59:50|109459.2|109409.2|109460.3|109410.3|109465.8|109415.8|109456.1|109406.1|59
1722564000000|2024-08-02 02:00:00|109458.4|109408.4|109450.4|109400.4|109466.6|109416.6|109444.7|109394.7|64
1722564010000|2024-08-02 02:00:10|109451.5|109401.5|109439|109389|109456.9|109406.9|109438.6|109388.6|57
1722564020000|2024-08-02 02:00:20|109439.4|109389.4|109441.2|109391.2|109441.7|109391.7|109436.9|109386.9|15
1722564030000|2024-08-02 02:00:30|109441.3|109391.3|109440.2|109390.2|109442.1|109392.1|109440.2|109390.2|11
1722564040000|2024-08-02 02:00:40|109440.6|109390.6|109442.7|109392.7|109447.3|109397.3|109440.6|109390.6|29
1722564050000|2024-08-02 02:00:50|109443.4|109393.4|109442.6|109392.6|109448.3|109398.3|109435|109385|41
1722564060000|2024-08-02 02:01:00|109440.7|109390.7|109452.6|109402.6|109452.6|109402.6|109439.5|109389.5|54
1722564070000|2024-08-02 02:01:10|109454.3|109404.3|109458.9|109408.9|109463.9|109413.9|109446.9|109396.9|63
1722564080000|2024-08-02 02:01:20|109456.4|109406.4|109469.1|109419.1|109470.4|109420.4|109455.2|109405.2|37
1722564090000|2024-08-02 02:01:30|109466.9|109416.9|109462.8|109412.8|109468.1|109418.1|109462.8|109412.8|14
1722564100000|2024-08-02 02:01:40|109462.7|109412.7|109463.3|109413.3|109467.4|109417.4|109461.8|109411.8|13
1722564110000|2024-08-02 02:01:50|109465.5|109415.5|109466.2|109416.2|109468.3|109418.3|109464.6|109414.6|18
1722564120000|2024-08-02 02:02:00|109466.7|109416.7|109466.6|109416.6|109469.8|109419.8|109464.5|109414.5|22
1722564130000|2024-08-02 02:02:10|109470.8|109420.8|109473.8|109423.8|109478.9|109428.9|109467.6|109417.6|34
1722564140000|2024-08-02 02:02:20|109473.4|109423.4|109474|109424|109480.7|109430.7|109469.8|109419.8|33
1722564150000|2024-08-02 02:02:30|109474.3|109424.3|109474.6|109424.6|109474.9|109424.9|109471.7|109421.7|23
1722564160000|2024-08-02 02:02:40|109474.1|109424.1|109473.3|109423.3|109490.6|109440.6|109470.5|109420.5|39
1722564170000|2024-08-02 02:02:50|109476.7|109426.7|109491.5|109441.5|109498.2|109448.2|109471.5|109421.5|59
1722564180000|2024-08-02 02:03:00|109492|109442|109489.3|109439.3|109494.4|109444.4|109481.8|109431.8|46
1722564190000|2024-08-02 02:03:10|109489.7|109439.7|109496.9|109446.9|109496.9|109446.9|109487.4|109437.4|48
1722564200000|2024-08-02 02:03:20|109494.1|109444.1|109490.7|109440.7|109496.7|109446.7|109487.3|109437.3|34
1722564210000|2024-08-02 02:03:30|109490.9|109440.9|109493.8|109443.8|109499.5|109449.5|109490.9|109440.9|15
1722564220000|2024-08-02 02:03:40|109493.6|109443.6|109491.6|109441.6|109503.1|109453.1|109491|109441|39
1722564230000|2024-08-02 02:03:50|109493.6|109443.6|109489.9|109439.9|109500.9|109450.9|109489.9|109439.9|40
1722564240000|2024-08-02 02:04:00|109492.3|109442.3|109496.7|109446.7|109501.5|109451.5|109485.6|109435.6|67
1722564250000|2024-08-02 02:04:10|109494.4|109444.4|109486.8|109436.8|109496.4|109446.4|109486.8|109436.8|27
1722564260000|2024-08-02 02:04:20|109487.3|109437.3|109492.4|109442.4|109497.6|109447.6|109485.5|109435.5|54
1722564270000|2024-08-02 02:04:30|109490.3|109440.3|109487.6|109437.6|109498.4|109448.4|109485|109435|38
1722564280000|2024-08-02 02:04:40|109488.1|109438.1|109493|109443|109493.7|109443.7|109484.8|109434.8|59
1722564290000|2024-08-02 02:04:50|109492.4|109442.4|109493.6|109443.6|109497.6|109447.6|109486.6|109436.6|46
1722564300000|2024-08-02 02:05:00|109494.6|109444.6|109492.4|109442.4|109496.8|109446.8|109489|109439|27
1722564310000|2024-08-02 02:05:10|109492.8|109442.8|109507.1|109457.1|109507.8|109457.8|109489.3|109439.3|36
1722564320000|2024-08-02 02:05:20|109503.8|109453.8|109499.2|109449.2|109507.5|109457.5|109489.5|109439.5|48
1722564330000|2024-08-02 02:05:30|109497.1|109447.1|109500.7|109450.7|109500.7|109450.7|109492.3|109442.3|28
1722564340000|2024-08-02 02:05:40|109500.6|109450.6|109499.6|109449.6|109502.7|109452.7|109496.5|109446.5|35
1722564350000|2024-08-02 02:05:50|109497.3|109447.3|109497.5|109447.5|109499.5|109449.5|109496.3|109446.3|23
1722564360000|2024-08-02 02:06:00|109497.8|109447.8|109501|109451|109502.3|109452.3|109497.7|109447.7|33
1722564370000|2024-08-02 02:06:10|109501.2|109451.2|109500.5|109450.5|109502.7|109452.7|109497.4|109447.4|18
1722564380000|2024-08-02 02:06:20|109500|109450|109500.8|109450.8|109503.7|109453.7|109497|109447|27
1722564390000|2024-08-02 02:06:30|109501.6|109451.6|109503.9|109453.9|109504|109454|109501.6|109451.6|14
1722564400000|2024-08-02 02:06:40|109504.9|109454.9|109503.9|109453.9|109506.7|109456.7|109501.2|109451.2|32
1722564410000|2024-08-02 02:06:50|109504.4|109454.4|109501.7|109451.7|109513.3|109463.3|109501.5|109451.5|41
1722564420000|2024-08-02 02:07:00|109501|109451|109507.1|109457.1|109517.3|109467.3|109501|109451|35
1722564430000|2024-08-02 02:07:10|109507.9|109457.9|109504.7|109454.7|109510.6|109460.6|109503.5|109453.5|19
1722564440000|2024-08-02 02:07:20|109505.6|109455.6|109506|109456|109507.4|109457.4|109503.5|109453.5|14
1722564450000|2024-08-02 02:07:30|109503.7|109453.7|109506.5|109456.5|109506.5|109456.5|109500.8|109450.8|18
1722564460000|2024-08-02 02:07:40|109506.4|109456.4|109504.6|109454.6|109507.6|109457.6|109503.1|109453.1|16
1722564470000|2024-08-02 02:07:50|109504.1|109454.1|109505.2|109455.2|109506|109456|109503.4|109453.4|14
1722564480000|2024-08-02 02:08:00|109504.7|109454.7|109503.7|109453.7|109517.4|109467.4|109503.3|109453.3|54
1722564490000|2024-08-02 02:08:10|109503.4|109453.4|109503.5|109453.5|109503.5|109453.5|109500.8|109450.8|18
1722564500000|2024-08-02 02:08:20|109503.8|109453.8|109495.8|109445.8|109512.6|109462.6|109495.8|109445.8|29
1722564510000|2024-08-02 02:08:30|109495.6|109445.6|109496.8|109446.8|109496.8|109446.8|109495.5|109445.5|7
1722564520000|2024-08-02 02:08:40|109496.9|109446.9|109495.8|109445.8|109496.9|109446.9|109495.8|109445.8|6
1722564530000|2024-08-02 02:08:50|109495.7|109445.7|109498.3|109448.3|109498.3|109448.3|109495.7|109445.7|6
1722564540000|2024-08-02 02:09:00|109497.9|109447.9|109494.7|109444.7|109498|109448|109493.4|109443.4|22
1722564550000|2024-08-02 02:09:10|109493|109443|109485.6|109435.6|109493|109443|109485.6|109435.6|22
1722564560000|2024-08-02 02:09:20|109484.6|109434.6|109483.7|109433.7|109484.7|109434.7|109483.2|109433.2|7
1722564570000|2024-08-02 02:09:30|109484.2|109434.2|109484.9|109434.9|109484.9|109434.9|109484.2|109434.2|3
1722564580000|2024-08-02 02:09:40|109485|109435|109494.4|109444.4|109494.4|109444.4|109485|109435|19
1722564590000|2024-08-02 02:09:50|109492.4|109442.4|109483.6|109433.6|109492.4|109442.4|109483.6|109433.6|15
1722564600000|2024-08-02 02:10:00|109483.5|109433.5|109483.6|109433.6|109483.6|109433.6|109481.4|109431.4|6
1722564610000|2024-08-02 02:10:10|109483.8|109433.8|109483.3|109433.3|109483.8|109433.8|109481.8|109431.8|10
1722564620000|2024-08-02 02:10:20|109483.4|109433.4|109480.7|109430.7|109483.4|109433.4|109480.3|109430.3|11
1722564630000|2024-08-02 02:10:30|109480.1|109430.1|109484.6|109434.6|109484.6|109434.6|109475.4|109425.4|30
1722564640000|2024-08-02 02:10:40|109483.7|109433.7|109492.3|109442.3|109497.9|109447.9|109474.3|109424.3|65
1722564650000|2024-08-02 02:10:50|109491.7|109441.7|109492.9|109442.9|109499.5|109449.5|109489.3|109439.3|59
1722564660000|2024-08-02 02:11:00|109493.1|109443.1|109491.4|109441.4|109493.1|109443.1|109491.4|109441.4|11
1722564670000|2024-08-02 02:11:10|109490.7|109440.7|109491.4|109441.4|109491.4|109441.4|109490.7|109440.7|6
1722564680000|2024-08-02 02:11:20|109491.3|109441.3|109498|109448|109498|109448|109491.2|109441.2|18
1722564690000|2024-08-02 02:11:30|109500|109450|109493.7|109443.7|109502.8|109452.8|109493.7|109443.7|28
1722564700000|2024-08-02 02:11:40|109494.6|109444.6|109491.6|109441.6|109496.6|109446.6|109488.9|109438.9|26
1722564710000|2024-08-02 02:11:50|109493.1|109443.1|109491.6|109441.6|109499.8|109449.8|109490.1|109440.1|48
1722564720000|2024-08-02 02:12:00|109491.5|109441.5|109491.8|109441.8|109493.3|109443.3|109491.2|109441.2|7
1722564730000|2024-08-02 02:12:10|109491.7|109441.7|109492.7|109442.7|109495.8|109445.8|109491.4|109441.4|16
1722564740000|2024-08-02 02:12:20|109492.6|109442.6|109492|109442|109492.6|109442.6|109491.9|109441.9|6
1722564750000|2024-08-02 02:12:30|109491.9|109441.9|109491.6|109441.6|109492.7|109442.7|109491.4|109441.4|8
1722564760000|2024-08-02 02:12:40|109492|109442|109494.7|109444.7|109496|109446|109491.5|109441.5|18
1722564770000|2024-08-02 02:12:50|109495.4|109445.4|109493.5|109443.5|109498.4|109448.4|109493.5|109443.5|15
1722564780000|2024-08-02 02:13:00|109493.4|109443.4|109492.3|109442.3|109493.4|109443.4|109490.8|109440.8|6
1722564790000|2024-08-02 02:13:10|109492.9|109442.9|109492.9|109442.9|109493.8|109443.8|109490|109440|18
1722564800000|2024-08-02 02:13:20|109492.6|109442.6|109493.5|109443.5|109493.5|109443.5|109492.2|109442.2|6
1722564810000|2024-08-02 02:13:30|109494.2|109444.2|109490.9|109440.9|109494.9|109444.9|109483.4|109433.4|32
1722564820000|2024-08-02 02:13:40|109490.6|109440.6|109488.5|109438.5|109494.1|109444.1|109488.5|109438.5|25
1722564830000|2024-08-02 02:13:50|109489.1|109439.1|109495.6|109445.6|109497.2|109447.2|109488.5|109438.5|28
1722564840000|2024-08-02 02:14:00|109496.1|109446.1|109495.5|109445.5|109496.3|109446.3|109494.9|109444.9|12
1722564850000|2024-08-02 02:14:10|109495.6|109445.6|109500.1|109450.1|109500.1|109450.1|109495.6|109445.6|11
1722564860000|2024-08-02 02:14:20|109500.3|109450.3|109500.6|109450.6|109501|109451|109500.1|109450.1|7
1722564870000|2024-08-02 02:14:30|109500.3|109450.3|109501.3|109451.3|109501.4|109451.4|109500.3|109450.3|8
1722564880000|2024-08-02 02:14:40|109501.2|109451.2|109501.1|109451.1|109501.2|109451.2|109500.5|109450.5|12
1722564890000|2024-08-02 02:14:50|109499.9|109449.9|109498.3|109448.3|109500.5|109450.5|109498.3|109448.3|8
1722564900000|2024-08-02 02:15:00|109498.2|109448.2|109492.3|109442.3|109498.6|109448.6|109492.3|109442.3|15
1722564910000|2024-08-02 02:15:10|109492.4|109442.4|109494.4|109444.4|109495.9|109445.9|109492.4|109442.4|10
1722564920000|2024-08-02 02:15:20|109494.7|109444.7|109491.2|109441.2|109495.6|109445.6|109490.2|109440.2|21
1722564930000|2024-08-02 02:15:30|109491|109441|109494.7|109444.7|109494.7|109444.7|109488.3|109438.3|15
1722564940000|2024-08-02 02:15:40|109494.5|109444.5|109491.7|109441.7|109494.5|109444.5|109490.2|109440.2|12
1722564950000|2024-08-02 02:15:50|109492|109442|109488.8|109438.8|109493.1|109443.1|109488.8|109438.8|9
1722564960000|2024-08-02 02:16:00|109487.3|109437.3|109486|109436|109487.3|109437.3|109485.9|109435.9|6
1722564970000|2024-08-02 02:16:10|109485.5|109435.5|109484.7|109434.7|109485.5|109435.5|109484.7|109434.7|3
1722564980000|2024-08-02 02:16:20|109484.8|109434.8|109482.8|109432.8|109485|109435|109482.8|109432.8|8
1722564990000|2024-08-02 02:16:30|109481.9|109431.9|109483.5|109433.5|109486.6|109436.6|109481.9|109431.9|13
1722565000000|2024-08-02 02:16:40|109484|109434|109488.1|109438.1|109491.7|109441.7|109483.3|109433.3|11
1722565010000|2024-08-02 02:16:50|109487.3|109437.3|109495.9|109445.9|109500.7|109450.7|109484.1|109434.1|27
1722565020000|2024-08-02 02:17:00|109495.3|109445.3|109488.9|109438.9|109500.3|109450.3|109485.1|109435.1|39
1722565030000|2024-08-02 02:17:10|109489|109439|109486.2|109436.2|109489|109439|109485.6|109435.6|10
1722565040000|2024-08-02 02:17:20|109486.8|109436.8|109482.7|109432.7|109495.5|109445.5|109482.3|109432.3|32
1722565050000|2024-08-02 02:17:30|109482.8|109432.8|109482.9|109432.9|109484.3|109434.3|109481.5|109431.5|17
1722565060000|2024-08-02 02:17:40|109483.2|109433.2|109476.9|109426.9|109483.2|109433.2|109476.8|109426.8|22
1722565070000|2024-08-02 02:17:50|109477.3|109427.3|109477.4|109427.4|109477.4|109427.4|109476.1|109426.1|7
1722565080000|2024-08-02 02:18:00|109477.2|109427.2|109479.9|109429.9|109480.7|109430.7|109473.3|109423.3|30
1722565090000|2024-08-02 02:18:10|109480.1|109430.1|109476.9|109426.9|109483|109433|109476.1|109426.1|18
1722565100000|2024-08-02 02:18:20|109477.8|109427.8|109476.8|109426.8|109485.9|109435.9|109475.9|109425.9|42
1722565110000|2024-08-02 02:18:30|109476.9|109426.9|109478.8|109428.8|109480.3|109430.3|109476.9|109426.9|12
1722565120000|2024-08-02 02:18:40|109479|109429|109479|109429|109479|109429|109475.8|109425.8|24
1722565130000|2024-08-02 02:18:50|109478.9|109428.9|109490.8|109440.8|109490.8|109440.8|109476.4|109426.4|24
1722565140000|2024-08-02 02:19:00|109490.6|109440.6|109502.8|109452.8|109505.1|109455.1|109487.8|109437.8|45
1722565150000|2024-08-02 02:19:10|109501.8|109451.8|109500.8|109450.8|109503|109453|109496.1|109446.1|37
1722565160000|2024-08-02 02:19:20|109501.2|109451.2|109500.8|109450.8|109503.8|109453.8|109498.3|109448.3|32
1722565170000|2024-08-02 02:19:30|109500.1|109450.1|109521.3|109471.3|109521.3|109471.3|109500.1|109450.1|41
1722565180000|2024-08-02 02:19:40|109527.3|109477.3|109525.9|109475.9|109533|109483|109522.8|109472.8|48
1722565190000|2024-08-02 02:19:50|109525.7|109475.7|109522.3|109472.3|109525.7|109475.7|109521.2|109471.2|36
1722565200000|2024-08-02 02:20:00|109522|109472|109523.5|109473.5|109530.8|109480.8|109522|109472|53
1722565210000|2024-08-02 02:20:10|109523.6|109473.6|109526.3|109476.3|109532.7|109482.7|109523.6|109473.6|48
1722565220000|2024-08-02 02:20:20|109527.1|109477.1|109539.6|109489.6|109546.2|109496.2|109525.2|109475.2|65
1722565230000|2024-08-02 02:20:30|109538.4|109488.4|109549|109499|109552.5|109502.5|109535.4|109485.4|65
1722565240000|2024-08-02 02:20:40|109549.6|109499.6|109543.2|109493.2|109550.9|109500.9|109541.5|109491.5|26
1722565250000|2024-08-02 02:20:50|109545.6|109495.6|109546.4|109496.4|109550|109500|109543.2|109493.2|23
1722565260000|2024-08-02 02:21:00|109546.3|109496.3|109551|109501|109552.1|109502.1|109542.3|109492.3|37
1722565270000|2024-08-02 02:21:10|109548.8|109498.8|109550.3|109500.3|109552.7|109502.7|109545.2|109495.2|47
1722565280000|2024-08-02 02:21:20|109548.7|109498.7|109553.6|109503.6|109553.6|109503.6|109543.8|109493.8|47
1722565290000|2024-08-02 02:21:30|109549.9|109499.9|109550.3|109500.3|109552.7|109502.7|109545|109495|44
1722565300000|2024-08-02 02:21:40|109550.7|109500.7|109552.2|109502.2|109552.7|109502.7|109545.8|109495.8|41
1722565310000|2024-08-02 02:21:50|109552.5|109502.5|109553.1|109503.1|109554.5|109504.5|109547.9|109497.9|37
1722565320000|2024-08-02 02:22:00|109555.9|109505.9|109554.6|109504.6|109560.5|109510.5|109546.7|109496.7|65
1722565330000|2024-08-02 02:22:10|109557.3|109507.3|109570.7|109520.7|109570.7|109520.7|109550.5|109500.5|55
1722565340000|2024-08-02 02:22:20|109571.4|109521.4|109583.1|109533.1|109587.2|109537.2|109571.4|109521.4|68
1722565350000|2024-08-02 02:22:30|109582.4|109532.4|109599.5|109549.5|109599.5|109549.5|109576.9|109526.9|45
1722565360000|2024-08-02 02:22:40|109598|109548|109606.6|109556.6|109607.3|109557.3|109596.3|109546.3|61
1722565370000|2024-08-02 02:22:50|109599.4|109549.4|109586.7|109536.7|109601.9|109551.9|109584.1|109534.1|65
1722565380000|2024-08-02 02:23:00|109586|109536|109586.1|109536.1|109596.1|109546.1|109580.2|109530.2|52
1722565390000|2024-08-02 02:23:10|109585.7|109535.7|109579.9|109529.9|109589.3|109539.3|109575.6|109525.6|50
1722565400000|2024-08-02 02:23:20|109579.8|109529.8|109583|109533|109589|109539|109579.8|109529.8|26
1722565410000|2024-08-02 02:23:30|109581.8|109531.8|109580.4|109530.4|109595.2|109545.2|109578.7|109528.7|60
1722565420000|2024-08-02 02:23:40|109580.7|109530.7|109587|109537|109588.9|109538.9|109579.6|109529.6|63
1722565430000|2024-08-02 02:23:50|109586.4|109536.4|109588.4|109538.4|109590.1|109540.1|109579.2|109529.2|57
1722565440000|2024-08-02 02:24:00|109587.2|109537.2|109586.3|109536.3|109589|109539|109579.3|109529.3|55
1722565450000|2024-08-02 02:24:10|109585.3|109535.3|109585.3|109535.3|109593.2|109543.2|109582.7|109532.7|66
1722565460000|2024-08-02 02:24:20|109587.2|109537.2|109584.1|109534.1|109590.5|109540.5|109579.8|109529.8|56
1722565470000|2024-08-02 02:24:30|109585.4|109535.4|109598.8|109548.8|109600.1|109550.1|109583.3|109533.3|70
1722565480000|2024-08-02 02:24:40|109599.7|109549.7|109606.8|109556.8|109608.3|109558.3|109591.3|109541.3|71
1722565490000|2024-08-02 02:24:50|109608.3|109558.3|109610.1|109560.1|109612.9|109562.9|109602.7|109552.7|55
1722565500000|2024-08-02 02:25:00|109609.5|109559.5|109599.8|109549.8|109609.5|109559.5|109598.7|109548.7|50
1722565510000|2024-08-02 02:25:10|109599.1|109549.1|109596.6|109546.6|109599.7|109549.7|109586|109536|62
1722565520000|2024-08-02 02:25:20|109598.3|109548.3|109619.3|109569.3|109624.8|109574.8|109594.9|109544.9|69
1722565530000|2024-08-02 02:25:30|109615.3|109565.3|109630.6|109580.6|109633.6|109583.6|109614.4|109564.4|55
1722565540000|2024-08-02 02:25:40|109630.4|109580.4|109626.6|109576.6|109633.7|109583.7|109624.2|109574.2|58
1722565550000|2024-08-02 02:25:50|109630.1|109580.1|109626.9|109576.9|109645.3|109595.3|109625.8|109575.8|58
1722565560000|2024-08-02 02:26:00|109627.6|109577.6|109620.9|109570.9|109627.6|109577.6|109617.8|109567.8|38
1722565570000|2024-08-02 02:26:10|109620|109570|109614|109564|109625.9|109575.9|109614|109564|48
1722565580000|2024-08-02 02:26:20|109613.7|109563.7|109615.6|109565.6|109616.2|109566.2|109612.6|109562.6|23
1722565590000|2024-08-02 02:26:30|109616.3|109566.3|109607.1|109557.1|109619|109569|109602.5|109552.5|36
1722565600000|2024-08-02 02:26:40|109609.6|109559.6|109607.1|109557.1|109610.5|109560.5|109605|109555|45
1722565610000|2024-08-02 02:26:50|109606.1|109556.1|109603.9|109553.9|109610.1|109560.1|109602.9|109552.9|46
1722565620000|2024-08-02 02:27:00|109604.3|109554.3|109613.7|109563.7|109616.9|109566.9|109602.5|109552.5|57
1722565630000|2024-08-02 02:27:10|109614.7|109564.7|109604.3|109554.3|109615|109565|109603|109553|40
1722565640000|2024-08-02 02:27:20|109602.8|109552.8|109599.5|109549.5|109605.9|109555.9|109592.3|109542.3|54
1722565650000|2024-08-02 02:27:30|109599.4|109549.4|109603.5|109553.5|109611.1|109561.1|109596.2|109546.2|57
1722565660000|2024-08-02 02:27:40|109606.8|109556.8|109590.4|109540.4|109608.6|109558.6|109588.7|109538.7|58
1722565670000|2024-08-02 02:27:50|109590.3|109540.3|109592.6|109542.6|109595.4|109545.4|109587.9|109537.9|56
1722565680000|2024-08-02 02:28:00|109593.2|109543.2|109591.1|109541.1|109602.9|109552.9|109591.1|109541.1|46
1722565690000|2024-08-02 02:28:10|109590.9|109540.9|109595|109545|109597.8|109547.8|109590.9|109540.9|41
1722565700000|2024-08-02 02:28:20|109593.9|109543.9|109601.2|109551.2|109601.2|109551.2|109593.9|109543.9|62
1722565710000|2024-08-02 02:28:30|109600.5|109550.5|109596.2|109546.2|109600.5|109550.5|109594.4|109544.4|55
1722565720000|2024-08-02 02:28:40|109594.5|109544.5|109596.6|109546.6|109600.3|109550.3|109593.9|109543.9|35
1722565730000|2024-08-02 02:28:50|109595.9|109545.9|109596.1|109546.1|109600.9|109550.9|109592.4|109542.4|40
1722565740000|2024-08-02 02:29:00|109595.8|109545.8|109597|109547|109599.7|109549.7|109595.6|109545.6|36
1722565750000|2024-08-02 02:29:10|109597.1|109547.1|109596.7|109546.7|109598.8|109548.8|109594.4|109544.4|33
1722565760000|2024-08-02 02:29:20|109595.5|109545.5|109598.2|109548.2|109600.9|109550.9|109593.1|109543.1|39
1722565770000|2024-08-02 02:29:30|109598.1|109548.1|109603.3|109553.3|109605.5|109555.5|109597.3|109547.3|49
1722565780000|2024-08-02 02:29:40|109602.7|109552.7|109599|109549|109604.2|109554.2|109596.6|109546.6|37
1722565790000|2024-08-02 02:29:50|109599.3|109549.3|109600.2|109550.2|109600.3|109550.3|109596|109546|41
1722565800000|2024-08-02 02:30:00|109601.1|109551.1|109587.2|109537.2|109601.1|109551.1|109587.2|109537.2|50
1722565810000|2024-08-02 02:30:10|109588.4|109538.4|109594.8|109544.8|109599.3|109549.3|109588.4|109538.4|44
1722565820000|2024-08-02 02:30:20|109595|109545|109584.2|109534.2|109597.4|109547.4|109580|109530|46
1722565830000|2024-08-02 02:30:30|109585.6|109535.6|109585|109535|109586.5|109536.5|109581.8|109531.8|42
1722565840000|2024-08-02 02:30:40|109585.3|109535.3|109585.3|109535.3|109586.5|109536.5|109580.8|109530.8|30
1722565850000|2024-08-02 02:30:50|109586.6|109536.6|109583.6|109533.6|109600.4|109550.4|109579.5|109529.5|35
1722565860000|2024-08-02 02:31:00|109582.8|109532.8|109588.9|109538.9|109589.9|109539.9|109578.2|109528.2|44
1722565870000|2024-08-02 02:31:10|109586.1|109536.1|109586.6|109536.6|109587.6|109537.6|109583.6|109533.6|27
1722565880000|2024-08-02 02:31:20|109586.1|109536.1|109586|109536|109587.4|109537.4|109583.6|109533.6|21
1722565890000|2024-08-02 02:31:30|109586.1|109536.1|109596|109546|109598.9|109548.9|109586.1|109536.1|34
1722565900000|2024-08-02 02:31:40|109593.4|109543.4|109597.7|109547.7|109600.9|109550.9|109591.7|109541.7|43
1722565910000|2024-08-02 02:31:50|109598.2|109548.2|109609.9|109559.9|109609.9|109559.9|109598.2|109548.2|36
1722565920000|2024-08-02 02:32:00|109610.6|109560.6|109612.4|109562.4|109612.4|109562.4|109603.7|109553.7|35
1722565930000|2024-08-02 02:32:10|109612.5|109562.5|109614.9|109564.9|109619.4|109569.4|109610.2|109560.2|42
1722565940000|2024-08-02 02:32:20|109616.1|109566.1|109613.6|109563.6|109616.1|109566.1|109611|109561|40
1722565950000|2024-08-02 02:32:30|109613.9|109563.9|109609.6|109559.6|109616.5|109566.5|109609.1|109559.1|42
1722565960000|2024-08-02 02:32:40|109610.1|109560.1|109610.2|109560.2|109614.9|109564.9|109610.1|109560.1|35
1722565970000|2024-08-02 02:32:50|109612.7|109562.7|109608.8|109558.8|109621.3|109571.3|109605.9|109555.9|49
1722565980000|2024-08-02 02:33:00|109609.4|109559.4|109595.7|109545.7|109610.7|109560.7|109594.4|109544.4|50
1722565990000|2024-08-02 02:33:10|109596.8|109546.8|109604.7|109554.7|109606.2|109556.2|109592.2|109542.2|58
1722566000000|2024-08-02 02:33:20|109605.5|109555.5|109606.5|109556.5|109610.7|109560.7|109603.6|109553.6|52
1722566010000|2024-08-02 02:33:30|109605.7|109555.7|109606.6|109556.6|109610.3|109560.3|109600.2|109550.2|52
1722566020000|2024-08-02 02:33:40|109606.3|109556.3|109607.8|109557.8|109610.8|109560.8|109603.9|109553.9|45
1722566030000|2024-08-02 02:33:50|109608.7|109558.7|109595.8|109545.8|109610.4|109560.4|109595.5|109545.5|33
1722566040000|2024-08-02 02:34:00|109595.1|109545.1|109605.2|109555.2|109606.3|109556.3|109594.4|109544.4|42
1722566050000|2024-08-02 02:34:10|109606.9|109556.9|109604.8|109554.8|109611.1|109561.1|109603.9|109553.9|40
1722566060000|2024-08-02 02:34:20|109605.1|109555.1|109605.8|109555.8|109609.7|109559.7|109605|109555|25
1722566070000|2024-08-02 02:34:30|109604.7|109554.7|109610.4|109560.4|109613.2|109563.2|109604.7|109554.7|43
1722566080000|2024-08-02 02:34:40|109613.3|109563.3|109603.4|109553.4|109615.6|109565.6|109602.9|109552.9|36
1722566090000|2024-08-02 02:34:50|109603.9|109553.9|109601.5|109551.5|109604.3|109554.3|109600.7|109550.7|19
1722566100000|2024-08-02 02:35:00|109601.6|109551.6|109587.1|109537.1|109604.7|109554.7|109586.3|109536.3|42
1722566110000|2024-08-02 02:35:10|109587.3|109537.3|109587.5|109537.5|109587.6|109537.6|109586.2|109536.2|5
1722566120000|2024-08-02 02:35:20|109587.9|109537.9|109586.3|109536.3|109587.9|109537.9|109584.4|109534.4|18
1722566130000|2024-08-02 02:35:30|109585.9|109535.9|109591|109541|109595.3|109545.3|109583.1|109533.1|37
1722566140000|2024-08-02 02:35:40|109591.2|109541.2|109595.6|109545.6|109597.8|109547.8|109588.4|109538.4|18
1722566150000|2024-08-02 02:35:50|109597.6|109547.6|109611|109561|109611.5|109561.5|109585.6|109535.6|63
1722566160000|2024-08-02 02:36:00|109610|109560|109611.7|109561.7|109618.3|109568.3|109610|109560|35
1722566170000|2024-08-02 02:36:10|109611.9|109561.9|109613.8|109563.8|109621|109571|109606.7|109556.7|31
1722566180000|2024-08-02 02:36:20|109612.5|109562.5|109613.8|109563.8|109616.5|109566.5|109605|109555|50
1722566190000|2024-08-02 02:36:30|109613.7|109563.7|109610.2|109560.2|109613.7|109563.7|109608.7|109558.7|20
1722566200000|2024-08-02 02:36:40|109610.7|109560.7|109613.2|109563.2|109613.2|109563.2|109608|109558|17
1722566210000|2024-08-02 02:36:50|109612.9|109562.9|109610.2|109560.2|109612.9|109562.9|109607.8|109557.8|20
1722566220000|2024-08-02 02:37:00|109609.6|109559.6|109608.8|109558.8|109613.6|109563.6|109608.8|109558.8|28
1722566230000|2024-08-02 02:37:10|109606.9|109556.9|109610.7|109560.7|109616.2|109566.2|109603.8|109553.8|51
1722566240000|2024-08-02 02:37:20|109611.3|109561.3|109610.6|109560.6|109611.6|109561.6|109598.2|109548.2|48
1722566250000|2024-08-02 02:37:30|109609.5|109559.5|109606.4|109556.4|109610.4|109560.4|109605.1|109555.1|39
1722566260000|2024-08-02 02:37:40|109607.8|109557.8|109603.2|109553.2|109609.6|109559.6|109597.9|109547.9|43
1722566270000|2024-08-02 02:37:50|109602.9|109552.9|109586|109536|109603.1|109553.1|109585.2|109535.2|37
1722566280000|2024-08-02 02:38:00|109586.1|109536.1|109587.9|109537.9|109588.3|109538.3|109586.1|109536.1|8
1722566290000|2024-08-02 02:38:10|109590.7|109540.7|109595|109545|109598|109548|109590.1|109540.1|38
1722566300000|2024-08-02 02:38:20|109595.4|109545.4|109618.3|109568.3|109618.3|109568.3|109592.1|109542.1|56
1722566310000|2024-08-02 02:38:30|109616|109566|109621.1|109571.1|109625.4|109575.4|109615|109565|34
1722566320000|2024-08-02 02:38:40|109620.5|109570.5|109615.6|109565.6|109622.2|109572.2|109615.6|109565.6|30
1722566330000|2024-08-02 02:38:50|109616.2|109566.2|109617.7|109567.7|109617.7|109567.7|109612.2|109562.2|27
1722566340000|2024-08-02 02:39:00|109616.9|109566.9|109616.7|109566.7|109616.9|109566.9|109611.9|109561.9|39
1722566350000|2024-08-02 02:39:10|109618.3|109568.3|109614.3|109564.3|109622.4|109572.4|109611.6|109561.6|33
1722566360000|2024-08-02 02:39:20|109614.4|109564.4|109611.1|109561.1|109615|109565|109610.6|109560.6|19
1722566370000|2024-08-02 02:39:30|109611.8|109561.8|109612.2|109562.2|109614|109564|109611.7|109561.7|29
1722566380000|2024-08-02 02:39:40|109611.7|109561.7|109612.6|109562.6|109618.2|109568.2|109611.7|109561.7|27
1722566390000|2024-08-02 02:39:50|109613.6|109563.6|109615.1|109565.1|109616.8|109566.8|109612.5|109562.5|26
1722566400000|2024-08-02 02:40:00|109615.2|109565.2|109612.8|109562.8|109621.5|109571.5|109609.8|109559.8|47
1722566410000|2024-08-02 02:40:10|109612.6|109562.6|109615.5|109565.5|109619.1|109569.1|109611.4|109561.4|34
1722566420000|2024-08-02 02:40:20|109612.8|109562.8|109617|109567|109617|109567|109612.8|109562.8|17
1722566430000|2024-08-02 02:40:30|109617.9|109567.9|109629.4|109579.4|109629.4|109579.4|109617.9|109567.9|35
1722566440000|2024-08-02 02:40:40|109626.4|109576.4|109623.6|109573.6|109631.1|109581.1|109622.1|109572.1|35
1722566450000|2024-08-02 02:40:50|109623.7|109573.7|109623.3|109573.3|109626.3|109576.3|109619.5|109569.5|53
1722566460000|2024-08-02 02:41:00|109622.8|109572.8|109625|109575|109625.6|109575.6|109620.1|109570.1|47
1722566470000|2024-08-02 02:41:10|109622|109572|109621.8|109571.8|109625.4|109575.4|109620.8|109570.8|18
1722566480000|2024-08-02 02:41:20|109620.6|109570.6|109622.2|109572.2|109626.8|109576.8|109619.7|109569.7|34
1722566490000|2024-08-02 02:41:30|109622.8|109572.8|109625.8|109575.8|109627.7|109577.7|109618.6|109568.6|43
1722566500000|2024-08-02 02:41:40|109625.4|109575.4|109624.4|109574.4|109625.4|109575.4|109622.2|109572.2|13
1722566510000|2024-08-02 02:41:50|109624.5|109574.5|109618.1|109568.1|109626.7|109576.7|109618.1|109568.1|27
1722566520000|2024-08-02 02:42:00|109618.2|109568.2|109619.2|109569.2|109619.7|109569.7|109618.1|109568.1|12
1722566530000|2024-08-02 02:42:10|109619.4|109569.4|109619.4|109569.4|109622.8|109572.8|109616.4|109566.4|26
1722566540000|2024-08-02 02:42:20|109618.8|109568.8|109626|109576|109628.5|109578.5|109618.5|109568.5|40
1722566550000|2024-08-02 02:42:30|109627.2|109577.2|109624.7|109574.7|109627.7|109577.7|109622.8|109572.8|47
1722566560000|2024-08-02 02:42:40|109625.5|109575.5|109624.5|109574.5|109625.5|109575.5|109621.2|109571.2|38
1722566570000|2024-08-02 02:42:50|109623.1|109573.1|109607.7|109557.7|109624.4|109574.4|109607.7|109557.7|49
1722566580000|2024-08-02 02:43:00|109607.8|109557.8|109607.6|109557.6|109610.8|109560.8|109606.8|109556.8|37
1722566590000|2024-08-02 02:43:10|109607.5|109557.5|109614.7|109564.7|109614.7|109564.7|109606.9|109556.9|36
1722566600000|2024-08-02 02:43:20|109613.9|109563.9|109609.7|109559.7|109615.8|109565.8|109609.4|109559.4|24
1722566610000|2024-08-02 02:43:30|109610.5|109560.5|109612|109562|109616.5|109566.5|109605.1|109555.1|37
1722566620000|2024-08-02 02:43:40|109611.4|109561.4|109610.9|109560.9|109617.3|109567.3|109609.8|109559.8|21
1722566630000|2024-08-02 02:43:50|109610.8|109560.8|109607.2|109557.2|109611.4|109561.4|109605.6|109555.6|28
1722566640000|2024-08-02 02:44:00|109607.3|109557.3|109610.2|109560.2|109611|109561|109607.3|109557.3|21
1722566650000|2024-08-02 02:44:10|109611.4|109561.4|109608.5|109558.5|109611.4|109561.4|109608.5|109558.5|16
1722566660000|2024-08-02 02:44:20|109607.6|109557.6|109607.6|109557.6|109612.7|109562.7|109607.3|109557.3|32
1722566670000|2024-08-02 02:44:30|109608.2|109558.2|109612.4|109562.4|109612.7|109562.7|109603.6|109553.6|30
1722566680000|2024-08-02 02:44:40|109612|109562|109611.4|109561.4|109614.4|109564.4|109609.2|109559.2|22
1722566690000|2024-08-02 02:44:50|109611.3|109561.3|109612.7|109562.7|109615.6|109565.6|109608.2|109558.2|23
1722566700000|2024-08-02 02:45:00|109615.7|109565.7|109612.4|109562.4|109615.7|109565.7|109607.5|109557.5|16
1722566710000|2024-08-02 02:45:10|109612.5|109562.5|109608.2|109558.2|109612.5|109562.5|109607.9|109557.9|22
1722566720000|2024-08-02 02:45:20|109608.9|109558.9|109607.2|109557.2|109611.7|109561.7|109606.9|109556.9|26
1722566730000|2024-08-02 02:45:30|109606.2|109556.2|109610.7|109560.7|109612.5|109562.5|109600.6|109550.6|36
1722566740000|2024-08-02 02:45:40|109611.3|109561.3|109603.4|109553.4|109612.2|109562.2|109602.9|109552.9|32
1722566750000|2024-08-02 02:45:50|109604.2|109554.2|109611.5|109561.5|109615.5|109565.5|109604.2|109554.2|27
1722566760000|2024-08-02 02:46:00|109611.9|109561.9|109612|109562|109612.3|109562.3|109611.8|109561.8|5
1722566770000|2024-08-02 02:46:10|109611.2|109561.2|109609.4|109559.4|109611.2|109561.2|109606.1|109556.1|15
1722566780000|2024-08-02 02:46:20|109610|109560|109614.2|109564.2|109616.2|109566.2|109608.9|109558.9|33
1722566790000|2024-08-02 02:46:30|109615.3|109565.3|109602.9|109552.9|109615.3|109565.3|109602.4|109552.4|23
1722566800000|2024-08-02 02:46:40|109603.8|109553.8|109608.5|109558.5|109610.6|109560.6|109603.8|109553.8|22
1722566810000|2024-08-02 02:46:50|109608.6|109558.6|109609.8|109559.8|109610.9|109560.9|109608.1|109558.1|13
1722566820000|2024-08-02 02:47:00|109609.9|109559.9|109611.9|109561.9|109616|109566|109608.8|109558.8|36
1722566830000|2024-08-02 02:47:10|109611.7|109561.7|109606.1|109556.1|109611.8|109561.8|109604.3|109554.3|24
1722566840000|2024-08-02 02:47:20|109605.7|109555.7|109611.8|109561.8|109617|109567|109605.7|109555.7|34
1722566850000|2024-08-02 02:47:30|109612.1|109562.1|109612.4|109562.4|109619.1|109569.1|109609.5|109559.5|35
1722566860000|2024-08-02 02:47:40|109611.8|109561.8|109615|109565|109615|109565|109607.1|109557.1|28
1722566870000|2024-08-02 02:47:50|109617.5|109567.5|109615.1|109565.1|109617.5|109567.5|109607.3|109557.3|29
1722566880000|2024-08-02 02:48:00|109615.5|109565.5|109612.4|109562.4|109616|109566|109612.3|109562.3|16
1722566890000|2024-08-02 02:48:10|109611.8|109561.8|109615|109565|109615|109565|109608.5|109558.5|18
1722566900000|2024-08-02 02:48:20|109615.1|109565.1|109613.7|109563.7|109615.1|109565.1|109612.8|109562.8|13
1722566910000|2024-08-02 02:48:30|109614|109564|109606.5|109556.5|109614|109564|109606.1|109556.1|19
1722566920000|2024-08-02 02:48:40|109609.7|109559.7|109610.2|109560.2|109611.1|109561.1|109609.5|109559.5|13
1722566930000|2024-08-02 02:48:50|109610.8|109560.8|109609.3|109559.3|109611.4|109561.4|109609.3|109559.3|10
1722566940000|2024-08-02 02:49:00|109609.2|109559.2|109603.1|109553.1|109609.2|109559.2|109603|109553|13
1722566950000|2024-08-02 02:49:10|109602.2|109552.2|109600.1|109550.1|109603.1|109553.1|109599.6|109549.6|9
1722566960000|2024-08-02 02:49:20|109600.5|109550.5|109602|109552|109602.2|109552.2|109600.5|109550.5|7
1722566970000|2024-08-02 02:49:30|109602.2|109552.2|109603.2|109553.2|109605.1|109555.1|109600.5|109550.5|26
1722566980000|2024-08-02 02:49:40|109602.2|109552.2|109608.8|109558.8|109609.4|109559.4|109602.1|109552.1|16
1722566990000|2024-08-02 02:49:50|109608.2|109558.2|109611.9|109561.9|109611.9|109561.9|109605.8|109555.8|16
1722567000000|2024-08-02 02:50:00|109611.8|109561.8|109613.4|109563.4|109613.6|109563.6|109610.9|109560.9|7
1722567010000|2024-08-02 02:50:10|109612.5|109562.5|109597.9|109547.9|109613.3|109563.3|109597.9|109547.9|45
1722567020000|2024-08-02 02:50:20|109599.8|109549.8|109609.4|109559.4|109614.5|109564.5|109598.8|109548.8|37
1722567030000|2024-08-02 02:50:30|109609.5|109559.5|109610.7|109560.7|109610.7|109560.7|109608.8|109558.8|10
1722567040000|2024-08-02 02:50:40|109611.1|109561.1|109610.5|109560.5|109612.3|109562.3|109610.5|109560.5|11
1722567050000|2024-08-02 02:50:50|109610.7|109560.7|109611.4|109561.4|109611.6|109561.6|109607.9|109557.9|21
1722567060000|2024-08-02 02:51:00|109611.2|109561.2|109613.5|109563.5|109614.8|109564.8|109607.8|109557.8|29
1722567070000|2024-08-02 02:51:10|109612.8|109562.8|109597.4|109547.4|109614.4|109564.4|109595.8|109545.8|46
1722567080000|2024-08-02 02:51:20|109595.8|109545.8|109588.9|109538.9|109600|109550|109588.2|109538.2|38
1722567090000|2024-08-02 02:51:30|109589.1|109539.1|109587|109537|109589.1|109539.1|109586.7|109536.7|11
1722567100000|2024-08-02 02:51:40|109586.9|109536.9|109585.6|109535.6|109589.2|109539.2|109585.2|109535.2|15
1722567110000|2024-08-02 02:51:50|109585.5|109535.5|109586|109536|109586.8|109536.8|109585.5|109535.5|9
1722567120000|2024-08-02 02:52:00|109585.5|109535.5|109583.9|109533.9|109585.5|109535.5|109583.3|109533.3|14
1722567130000|2024-08-02 02:52:10|109584.2|109534.2|109595.2|109545.2|109595.9|109545.9|109578.3|109528.3|25
1722567140000|2024-08-02 02:52:20|109592.4|109542.4|109583.5|109533.5|109594.3|109544.3|109582.9|109532.9|21
1722567150000|2024-08-02 02:52:30|109582.3|109532.3|109585.4|109535.4|109585.4|109535.4|109581|109531|12
1722567160000|2024-08-02 02:52:40|109586|109536|109585.1|109535.1|109586.7|109536.7|109584.4|109534.4|11
1722567170000|2024-08-02 02:52:50|109585.3|109535.3|109583.2|109533.2|109585.3|109535.3|109582.5|109532.5|12
1722567180000|2024-08-02 02:53:00|109582.9|109532.9|109583.3|109533.3|109583.3|109533.3|109582.5|109532.5|8
1722567190000|2024-08-02 02:53:10|109583.1|109533.1|109586.2|109536.2|109587.3|109537.3|109583|109533|14
1722567200000|2024-08-02 02:53:20|109588.4|109538.4|109580.7|109530.7|109589.5|109539.5|109578.4|109528.4|26
1722567210000|2024-08-02 02:53:30|109581.1|109531.1|109579.8|109529.8|109586.1|109536.1|109576|109526|39
1722567220000|2024-08-02 02:53:40|109579.7|109529.7|109583.3|109533.3|109585.2|109535.2|109577.6|109527.6|23
1722567230000|2024-08-02 02:53:50|109583.8|109533.8|109577.2|109527.2|109584.5|109534.5|109577.2|109527.2|17
1722567240000|2024-08-02 02:54:00|109578|109528|109580.1|109530.1|109584.9|109534.9|109577.7|109527.7|21
1722567250000|2024-08-02 02:54:10|109581.2|109531.2|109579.9|109529.9|109584.5|109534.5|109579.1|109529.1|20
1722567260000|2024-08-02 02:54:20|109582|109532|109566.5|109516.5|109582|109532|109566.5|109516.5|26
1722567270000|2024-08-02 02:54:30|109566|109516|109537.3|109487.3|109567.3|109517.3|109536.6|109486.6|41
1722567280000|2024-08-02 02:54:40|109537.4|109487.4|109538.6|109488.6|109538.6|109488.6|109536.5|109486.5|8
1722567290000|2024-08-02 02:54:50|109538.7|109488.7|109545.1|109495.1|109545.6|109495.6|109536.9|109486.9|31
1722567300000|2024-08-02 02:55:00|109546.4|109496.4|109520.1|109470.1|109546.6|109496.6|109517.3|109467.3|51
1722567310000|2024-08-02 02:55:10|109520.3|109470.3|109518.4|109468.4|109523.3|109473.3|109516.6|109466.6|44
1722567320000|2024-08-02 02:55:20|109516.8|109466.8|109515.1|109465.1|109519.9|109469.9|109510.9|109460.9|56
1722567330000|2024-08-02 02:55:30|109515.6|109465.6|109519.8|109469.8|109519.8|109469.8|109513|109463|37
1722567340000|2024-08-02 02:55:40|109520.9|109470.9|109517.4|109467.4|109521.4|109471.4|109515.1|109465.1|38
1722567350000|2024-08-02 02:55:50|109516.8|109466.8|109519.9|109469.9|109524.3|109474.3|109512.4|109462.4|54
1722567360000|2024-08-02 02:56:00|109518.3|109468.3|109517.2|109467.2|109520.1|109470.1|109514|109464|34
1722567370000|2024-08-02 02:56:10|109518.8|109468.8|109516.7|109466.7|109518.8|109468.8|109511.9|109461.9|22
1722567380000|2024-08-02 02:56:20|109516.8|109466.8|109501.7|109451.7|109516.8|109466.8|109491.3|109441.3|59
1722567390000|2024-08-02 02:56:30|109502|109452|109504.4|109454.4|109510|109460|109501.9|109451.9|47
1722567400000|2024-08-02 02:56:40|109503.4|109453.4|109505.3|109455.3|109508.7|109458.7|109500.9|109450.9|27
1722567410000|2024-08-02 02:56:50|109505.5|109455.5|109506.9|109456.9|109508|109458|109502.8|109452.8|40
1722567420000|2024-08-02 02:57:00|109505|109455|109501.8|109451.8|109505.3|109455.3|109493.2|109443.2|30
1722567430000|2024-08-02 02:57:10|109499|109449|109501|109451|109505.6|109455.6|109496|109446|31
1722567440000|2024-08-02 02:57:20|109500.9|109450.9|109496|109446|109504.7|109454.7|109493.9|109443.9|57
1722567450000|2024-08-02 02:57:30|109495.4|109445.4|109494.5|109444.5|109496.5|109446.5|109488.1|109438.1|52
1722567460000|2024-08-02 02:57:40|109498|109448|109496.3|109446.3|109504.6|109454.6|109493|109443|41
1722567470000|2024-08-02 02:57:50|109494|109444|109493.1|109443.1|109496.8|109446.8|109490|109440|45
1722567480000|2024-08-02 02:58:00|109493.2|109443.2|109497.5|109447.5|109499.8|109449.8|109483.7|109433.7|49
1722567490000|2024-08-02 02:58:10|109496.6|109446.6|109489|109439|109499.7|109449.7|109488.5|109438.5|40
1722567500000|2024-08-02 02:58:20|109491.3|109441.3|109496.3|109446.3|109496.3|109446.3|109488.9|109438.9|30
1722567510000|2024-08-02 02:58:30|109494|109444|109498.1|109448.1|109498.1|109448.1|109491.7|109441.7|43
1722567520000|2024-08-02 02:58:40|109497.5|109447.5|109496.3|109446.3|109499.5|109449.5|109491.9|109441.9|35
1722567530000|2024-08-02 02:58:50|109495.2|109445.2|109498|109448|109498|109448|109492.7|109442.7|40
1722567540000|2024-08-02 02:59:00|109496.3|109446.3|109499.6|109449.6|109499.7|109449.7|109493.6|109443.6|41
1722567550000|2024-08-02 02:59:10|109499.4|109449.4|109497.9|109447.9|109501.9|109451.9|109496.5|109446.5|52
1722567560000|2024-08-02 02:59:20|109500.9|109450.9|109507.8|109457.8|109513.4|109463.4|109496.6|109446.6|56
1722567570000|2024-08-02 02:59:30|109507.1|109457.1|109505.3|109455.3|109515.4|109465.4|109501.6|109451.6|55
1722567580000|2024-08-02 02:59:40|109503.5|109453.5|109509.1|109459.1|109511.9|109461.9|109500|109450|64
1722567590000|2024-08-02 02:59:50|109509.2|109459.2|109517.9|109467.9|109525.5|109475.5|109501.6|109451.6|59
1722567600000|2024-08-02 03:00:00|109518.9|109468.9|109502.8|109452.8|109518.9|109468.9|109500.3|109450.3|53
1722567610000|2024-08-02 03:00:10|109510.4|109460.4|109502.7|109452.7|109510.4|109460.4|109499.5|109449.5|34
1722567620000|2024-08-02 03:00:20|109501.5|109451.5|109495.1|109445.1|109503|109453|109487.1|109437.1|58
1722567630000|2024-08-02 03:00:30|109496.1|109446.1|109489.6|109439.6|109499.6|109449.6|109489.1|109439.1|48
1722567640000|2024-08-02 03:00:40|109489.7|109439.7|109489.8|109439.8|109494.9|109444.9|109483.7|109433.7|54
1722567650000|2024-08-02 03:00:50|109485.7|109435.7|109486.1|109436.1|109489.6|109439.6|109483|109433|47
1722567660000|2024-08-02 03:01:00|109485.3|109435.3|109484.9|109434.9|109489.8|109439.8|109484.9|109434.9|39
1722567670000|2024-08-02 03:01:10|109487.1|109437.1|109486.4|109436.4|109490.6|109440.6|109482.1|109432.1|40
1722567680000|2024-08-02 03:01:20|109485.3|109435.3|109487.9|109437.9|109490.8|109440.8|109481.8|109431.8|52
1722567690000|2024-08-02 03:01:30|109487|109437|109482.5|109432.5|109488.6|109438.6|109481|109431|19
1722567700000|2024-08-02 03:01:40|109483|109433|109484.1|109434.1|109486.6|109436.6|109480.5|109430.5|22
1722567710000|2024-08-02 03:01:50|109484|109434|109488.7|109438.7|109488.7|109438.7|109483.1|109433.1|19
1722567720000|2024-08-02 03:02:00|109489.1|109439.1|109482.8|109432.8|109489.1|109439.1|109481.9|109431.9|26
1722567730000|2024-08-02 03:02:10|109482.3|109432.3|109481.9|109431.9|109484.6|109434.6|109481.9|109431.9|11
1722567740000|2024-08-02 03:02:20|109483.9|109433.9|109481.6|109431.6|109485.2|109435.2|109481.6|109431.6|10
1722567750000|2024-08-02 03:02:30|109481.7|109431.7|109481.8|109431.8|109482.8|109432.8|109481.5|109431.5|8
1722567760000|2024-08-02 03:02:40|109481.9|109431.9|109482.8|109432.8|109484.4|109434.4|109480.6|109430.6|23
1722567770000|2024-08-02 03:02:50|109482.3|109432.3|109480.4|109430.4|109482.7|109432.7|109479.5|109429.5|22
1722567780000|2024-08-02 03:03:00|109480.8|109430.8|109480.7|109430.7|109480.8|109430.8|109480.7|109430.7|4
1722567790000|2024-08-02 03:03:10|109481.2|109431.2|109482.7|109432.7|109485.2|109435.2|109480.7|109430.7|11
1722567800000|2024-08-02 03:03:20|109483.8|109433.8|109483.6|109433.6|109483.8|109433.8|109482.7|109432.7|10
1722567810000|2024-08-02 03:03:30|109483.3|109433.3|109480.4|109430.4|109488|109438|109479.3|109429.3|28
1722567820000|2024-08-02 03:03:40|109479.9|109429.9|109475.7|109425.7|109489.1|109439.1|109472|109422|63
1722567830000|2024-08-02 03:03:50|109476|109426|109469|109419|109476.8|109426.8|109467|109417|65
1722567840000|2024-08-02 03:04:00|109466.7|109416.7|109464.4|109414.4|109469.4|109419.4|109461.3|109411.3|47
1722567850000|2024-08-02 03:04:10|109463|109413|109463.2|109413.2|109466.5|109416.5|109460.7|109410.7|51
1722567860000|2024-08-02 03:04:20|109464.8|109414.8|109463.5|109413.5|109465.7|109415.7|109458.8|109408.8|26
1722567870000|2024-08-02 03:04:30|109462.5|109412.5|109458.7|109408.7|109464|109414|109454.4|109404.4|41
1722567880000|2024-08-02 03:04:40|109460.5|109410.5|109462.7|109412.7|109463.8|109413.8|109458|109408|29
1722567890000|2024-08-02 03:04:50|109463.2|109413.2|109456.1|109406.1|109464.3|109414.3|109453.7|109403.7|43
1722567900000|2024-08-02 03:05:00|109457.6|109407.6|109463.8|109413.8|109463.8|109413.8|109455.1|109405.1|31
1722567910000|2024-08-02 03:05:10|109463.7|109413.7|109464.3|109414.3|109464.3|109414.3|109458.2|109408.2|30
1722567920000|2024-08-02 03:05:20|109464.8|109414.8|109458.7|109408.7|109467.6|109417.6|109455.8|109405.8|55
1722567930000|2024-08-02 03:05:30|109460.7|109410.7|109463.5|109413.5|109464.2|109414.2|109457.8|109407.8|31
1722567940000|2024-08-02 03:05:40|109464.3|109414.3|109471.8|109421.8|109476.8|109426.8|109457.3|109407.3|34
1722567950000|2024-08-02 03:05:50|109473.8|109423.8|109462.3|109412.3|109473.8|109423.8|109453.5|109403.5|56
1722567960000|2024-08-02 03:06:00|109463|109413|109456.5|109406.5|109463|109413|109455.9|109405.9|22
1722567970000|2024-08-02 03:06:10|109457|109407|109453.4|109403.4|109459|109409|109452.4|109402.4|42
1722567980000|2024-08-02 03:06:20|109453.1|109403.1|109457.8|109407.8|109460.5|109410.5|109453.1|109403.1|53
1722567990000|2024-08-02 03:06:30|109458.3|109408.3|109462.5|109412.5|109462.5|109412.5|109451.4|109401.4|49
1722568000000|2024-08-02 03:06:40|109462|109412|109453.7|109403.7|109462|109412|109452.9|109402.9|45
1722568010000|2024-08-02 03:06:50|109454.9|109404.9|109458.5|109408.5|109460.2|109410.2|109448.3|109398.3|53
1722568020000|2024-08-02 03:07:00|109458.7|109408.7|109465|109415|109465|109415|109452.6|109402.6|41
1722568030000|2024-08-02 03:07:10|109464|109414|109457.3|109407.3|109464.9|109414.9|109454.7|109404.7|46
1722568040000|2024-08-02 03:07:20|109457.5|109407.5|109461.4|109411.4|109461.4|109411.4|109457.2|109407.2|14
1722568050000|2024-08-02 03:07:30|109461.3|109411.3|109462.3|109412.3|109465.7|109415.7|109460|109410|17
1722568060000|2024-08-02 03:07:40|109462.2|109412.2|109458.1|109408.1|109462.2|109412.2|109458.1|109408.1|8
1722568070000|2024-08-02 03:07:50|109459.3|109409.3|109460.7|109410.7|109461.7|109411.7|109458.5|109408.5|21
1722568080000|2024-08-02 03:08:00|109460.2|109410.2|109456.7|109406.7|109461.5|109411.5|109455.9|109405.9|33
1722568090000|2024-08-02 03:08:10|109457.2|109407.2|109464.2|109414.2|109466.4|109416.4|109457|109407|32
1722568100000|2024-08-02 03:08:20|109464|109414|109456.7|109406.7|109464|109414|109455.3|109405.3|18
1722568110000|2024-08-02 03:08:30|109456.6|109406.6|109454.9|109404.9|109459.1|109409.1|109453.4|109403.4|40
1722568120000|2024-08-02 03:08:40|109454.5|109404.5|109450.1|109400.1|109461.1|109411.1|109450.1|109400.1|55
1722568130000|2024-08-02 03:08:50|109450.2|109400.2|109458.9|109408.9|109463.1|109413.1|109449.8|109399.8|49
1722568140000|2024-08-02 03:09:00|109458.7|109408.7|109464.2|109414.2|109464.2|109414.2|109452.7|109402.7|52
1722568150000|2024-08-02 03:09:10|109465.3|109415.3|109456|109406|109465.5|109415.5|109452.3|109402.3|29
1722568160000|2024-08-02 03:09:20|109455.1|109405.1|109456.6|109406.6|109461.4|109411.4|109455.1|109405.1|25
1722568170000|2024-08-02 03:09:30|109456.3|109406.3|109458.2|109408.2|109458.9|109408.9|109455.5|109405.5|17
1722568180000|2024-08-02 03:09:40|109458.9|109408.9|109453.9|109403.9|109459|109409|109451.6|109401.6|23
1722568190000|2024-08-02 03:09:50|109455.8|109405.8|109456.3|109406.3|109457.9|109407.9|109452|109402|29
1722568200000|2024-08-02 03:10:00|109456.6|109406.6|109456.6|109406.6|109460.5|109410.5|109452.5|109402.5|33
1722568210000|2024-08-02 03:10:10|109456.9|109406.9|109456.2|109406.2|109458.9|109408.9|109454.7|109404.7|32
1722568220000|2024-08-02 03:10:20|109456.6|109406.6|109459.8|109409.8|109464.1|109414.1|109456.6|109406.6|23
1722568230000|2024-08-02 03:10:30|109459.2|109409.2|109456.8|109406.8|109459.2|109409.2|109450.8|109400.8|31
1722568240000|2024-08-02 03:10:40|109456.3|109406.3|109460|109410|109460.6|109410.6|109453.3|109403.3|28
1722568250000|2024-08-02 03:10:50|109459.4|109409.4|109458.1|109408.1|109460.4|109410.4|109455.6|109405.6|24
1722568260000|2024-08-02 03:11:00|109458|109408|109456.3|109406.3|109461.5|109411.5|109454.8|109404.8|34
1722568270000|2024-08-02 03:11:10|109457.1|109407.1|109458.2|109408.2|109459.3|109409.3|109455.2|109405.2|22
1722568280000|2024-08-02 03:11:20|109458.3|109408.3|109445|109395|109460.6|109410.6|109444.1|109394.1|34
1722568290000|2024-08-02 03:11:30|109441.9|109391.9|109437.1|109387.1|109441.9|109391.9|109430.2|109380.2|49
1722568300000|2024-08-02 03:11:40|109436.6|109386.6|109430.3|109380.3|109437.9|109387.9|109428|109378|37
1722568310000|2024-08-02 03:11:50|109430.7|109380.7|109429.1|109379.1|109433.3|109383.3|109423.9|109373.9|46
1722568320000|2024-08-02 03:12:00|109429.5|109379.5|109427.7|109377.7|109430.5|109380.5|109426.1|109376.1|44
1722568330000|2024-08-02 03:12:10|109427.3|109377.3|109425.7|109375.7|109434.5|109384.5|109420.7|109370.7|62
1722568340000|2024-08-02 03:12:20|109421.8|109371.8|109425.5|109375.5|109434.6|109384.6|109421.8|109371.8|46
1722568350000|2024-08-02 03:12:30|109428.1|109378.1|109430.2|109380.2|109430.5|109380.5|109426.7|109376.7|26
1722568360000|2024-08-02 03:12:40|109430.3|109380.3|109435.7|109385.7|109436.4|109386.4|109428.7|109378.7|20
1722568370000|2024-08-02 03:12:50|109435|109385|109430.4|109380.4|109435|109385|109427|109377|16
1722568380000|2024-08-02 03:13:00|109432.3|109382.3|109430|109380|109432.6|109382.6|109425.5|109375.5|35
1722568390000|2024-08-02 03:13:10|109431.5|109381.5|109430.4|109380.4|109432.1|109382.1|109428.8|109378.8|24
1722568400000|2024-08-02 03:13:20|109429.8|109379.8|109431.4|109381.4|109434.3|109384.3|109424.1|109374.1|38
1722568410000|2024-08-02 03:13:30|109429.8|109379.8|109430.3|109380.3|109430.3|109380.3|109426.8|109376.8|10
1722568420000|2024-08-02 03:13:40|109430.2|109380.2|109428.4|109378.4|109433.7|109383.7|109425.6|109375.6|32
1722568430000|2024-08-02 03:13:50|109430.1|109380.1|109428.1|109378.1|109432.3|109382.3|109428|109378|31
1722568440000|2024-08-02 03:14:00|109429|109379|109432.9|109382.9|109434.1|109384.1|109429|109379|26
1722568450000|2024-08-02 03:14:10|109434.8|109384.8|109425|109375|109434.8|109384.8|109425|109375|20
1722568460000|2024-08-02 03:14:20|109424.9|109374.9|109429.7|109379.7|109435.3|109385.3|109422.9|109372.9|36
1722568470000|2024-08-02 03:14:30|109429.5|109379.5|109427.6|109377.6|109430.4|109380.4|109417|109367|61
1722568480000|2024-08-02 03:14:40|109426.4|109376.4|109429.4|109379.4|109430.5|109380.5|109422.2|109372.2|44
1722568490000|2024-08-02 03:14:50|109428.8|109378.8|109424.2|109374.2|109432.5|109382.5|109419|109369|55
1722568500000|2024-08-02 03:15:00|109425|109375|109433.4|109383.4|109433.4|109383.4|109425|109375|55
1722568510000|2024-08-02 03:15:10|109432.9|109382.9|109427.7|109377.7|109433.9|109383.9|109425.9|109375.9|53
1722568520000|2024-08-02 03:15:20|109426.5|109376.5|109429.9|109379.9|109431.8|109381.8|109423.2|109373.2|57
1722568530000|2024-08-02 03:15:30|109431|109381|109430.9|109380.9|109433.2|109383.2|109426.9|109376.9|47
1722568540000|2024-08-02 03:15:40|109430.2|109380.2|109432.3|109382.3|109434.5|109384.5|109428.9|109378.9|45
1722568550000|2024-08-02 03:15:50|109432.9|109382.9|109429.9|109379.9|109432.9|109382.9|109426.9|109376.9|33
1722568560000|2024-08-02 03:16:00|109428.4|109378.4|109430.1|109380.1|109432.3|109382.3|109425.6|109375.6|45
1722568570000|2024-08-02 03:16:10|109429.2|109379.2|109428.8|109378.8|109432|109382|109424.5|109374.5|54
1722568580000|2024-08-02 03:16:20|109428.9|109378.9|109429.6|109379.6|109432.4|109382.4|109427.8|109377.8|39
1722568590000|2024-08-02 03:16:30|109430.4|109380.4|109432|109382|109434.3|109384.3|109424.8|109374.8|49
1722568600000|2024-08-02 03:16:40|109430.8|109380.8|109432.4|109382.4|109433.8|109383.8|109425.1|109375.1|42
1722568610000|2024-08-02 03:16:50|109432.6|109382.6|109428.9|109378.9|109434.8|109384.8|109428.1|109378.1|43
1722568620000|2024-08-02 03:17:00|109429.3|109379.3|109428.1|109378.1|109432.6|109382.6|109425.8|109375.8|34
1722568630000|2024-08-02 03:17:10|109428|109378|109429.2|109379.2|109431|109381|109424.7|109374.7|44
1722568640000|2024-08-02 03:17:20|109428.6|109378.6|109428|109378|109429.9|109379.9|109421.1|109371.1|36
1722568650000|2024-08-02 03:17:30|109427.5|109377.5|109429.9|109379.9|109433.1|109383.1|109423.5|109373.5|34
1722568660000|2024-08-02 03:17:40|109430.3|109380.3|109430.2|109380.2|109431.4|109381.4|109428.5|109378.5|29
1722568670000|2024-08-02 03:17:50|109427.4|109377.4|109428.5|109378.5|109431.7|109381.7|109426.7|109376.7|23
1722568680000|2024-08-02 03:18:00|109428.4|109378.4|109429.4|109379.4|109431.9|109381.9|109425.7|109375.7|43
1722568690000|2024-08-02 03:18:10|109428.2|109378.2|109426.6|109376.6|109432.9|109382.9|109426.3|109376.3|46
1722568700000|2024-08-02 03:18:20|109423.5|109373.5|109427.1|109377.1|109428.4|109378.4|109422.6|109372.6|40
1722568710000|2024-08-02 03:18:30|109428|109378|109430.5|109380.5|109430.9|109380.9|109422.7|109372.7|37
1722568720000|2024-08-02 03:18:40|109428.5|109378.5|109423.7|109373.7|109433.5|109383.5|109417|109367|33
1722568730000|2024-08-02 03:18:50|109425.1|109375.1|109418.7|109368.7|109428.8|109378.8|109418.2|109368.2|53
1722568740000|2024-08-02 03:19:00|109419.9|109369.9|109406.9|109356.9|109420.8|109370.8|109404.8|109354.8|47
1722568750000|2024-08-02 03:19:10|109404.9|109354.9|109413.4|109363.4|109413.4|109363.4|109400.2|109350.2|30
1722568760000|2024-08-02 03:19:20|109415.1|109365.1|109409.7|109359.7|109417.8|109367.8|109409.7|109359.7|56
1722568770000|2024-08-02 03:19:30|109410.6|109360.6|109411.9|109361.9|109415|109365|109410.6|109360.6|37
1722568780000|2024-08-02 03:19:40|109412|109362|109415.2|109365.2|109419.1|109369.1|109407.7|109357.7|54
1722568790000|2024-08-02 03:19:50|109416.2|109366.2|109397|109347|109419.8|109369.8|109396.9|109346.9|56
1722568800000|2024-08-02 03:20:00|109399.3|109349.3|109404.5|109354.5|109405.8|109355.8|109399.3|109349.3|23
1722568810000|2024-08-02 03:20:10|109405.5|109355.5|109405|109355|109405.5|109355.5|109402.3|109352.3|17
1722568820000|2024-08-02 03:20:20|109404.3|109354.3|109404.7|109354.7|109404.8|109354.8|109404.1|109354.1|9
1722568830000|2024-08-02 03:20:30|109404.3|109354.3|109403.6|109353.6|109404.3|109354.3|109401.6|109351.6|20
1722568840000|2024-08-02 03:20:40|109403.4|109353.4|109401.2|109351.2|109403.4|109353.4|109398.6|109348.6|20
1722568850000|2024-08-02 03:20:50|109401.6|109351.6|109404.9|109354.9|109405.3|109355.3|109400.4|109350.4|22
1722568860000|2024-08-02 03:21:00|109404.4|109354.4|109403|109353|109404.4|109354.4|109400.5|109350.5|31
1722568870000|2024-08-02 03:21:10|109403.1|109353.1|109401|109351|109405.8|109355.8|109397.1|109347.1|38
1722568880000|2024-08-02 03:21:20|109400.2|109350.2|109407.2|109357.2|109407.2|109357.2|109398.2|109348.2|41
1722568890000|2024-08-02 03:21:30|109407.4|109357.4|109403.7|109353.7|109407.4|109357.4|109400.5|109350.5|36
1722568900000|2024-08-02 03:21:40|109403|109353|109404.5|109354.5|109406.2|109356.2|109400.5|109350.5|41
1722568910000|2024-08-02 03:21:50|109404.2|109354.2|109404|109354|109407.5|109357.5|109402.4|109352.4|31
1722568920000|2024-08-02 03:22:00|109404.9|109354.9|109401|109351|109407.3|109357.3|109398.6|109348.6|37
1722568930000|2024-08-02 03:22:10|109401.9|109351.9|109401.3|109351.3|109403.3|109353.3|109397.7|109347.7|45
1722568940000|2024-08-02 03:22:20|109401.4|109351.4|109398.5|109348.5|109404.5|109354.5|109395.3|109345.3|44
1722568950000|2024-08-02 03:22:30|109398|109348|109401.3|109351.3|109403.7|109353.7|109393.9|109343.9|34
1722568960000|2024-08-02 03:22:40|109400.9|109350.9|109404.8|109354.8|109404.9|109354.9|109398.4|109348.4|29
1722568970000|2024-08-02 03:22:50|109404.4|109354.4|109402.4|109352.4|109404.8|109354.8|109401.2|109351.2|28
1722568980000|2024-08-02 03:23:00|109401.9|109351.9|109400.5|109350.5|109403.5|109353.5|109398|109348|27
1722568990000|2024-08-02 03:23:10|109400.2|109350.2|109405.3|109355.3|109406.5|109356.5|109400.2|109350.2|13
1722569000000|2024-08-02 03:23:20|109405.1|109355.1|109400.2|109350.2|109405.9|109355.9|109399.7|109349.7|22
1722569010000|2024-08-02 03:23:30|109400.3|109350.3|109401.7|109351.7|109402.2|109352.2|109398.6|109348.6|25
1722569020000|2024-08-02 03:23:40|109401.5|109351.5|109402|109352|109402.6|109352.6|109400.8|109350.8|16
1722569030000|2024-08-02 03:23:50|109401.9|109351.9|109401.5|109351.5|109402|109352|109401.2|109351.2|5
1722569040000|2024-08-02 03:24:00|109400.8|109350.8|109406.2|109356.2|109409.7|109359.7|109395.3|109345.3|44
1722569050000|2024-08-02 03:24:10|109405.6|109355.6|109399.6|109349.6|109405.6|109355.6|109395.9|109345.9|33
1722569060000|2024-08-02 03:24:20|109399.5|109349.5|109394.3|109344.3|109399.5|109349.5|109393|109343|38
1722569070000|2024-08-02 03:24:30|109396|109346|109405.1|109355.1|109406.6|109356.6|109395.9|109345.9|51
1722569080000|2024-08-02 03:24:40|109405.3|109355.3|109401.5|109351.5|109405.5|109355.5|109396.8|109346.8|32
1722569090000|2024-08-02 03:24:50|109401.7|109351.7|109400.7|109350.7|109402.5|109352.5|109397.9|109347.9|18
1722569100000|2024-08-02 03:25:00|109401.1|109351.1|109402.2|109352.2|109405.4|109355.4|109400.9|109350.9|27
1722569110000|2024-08-02 03:25:10|109402.4|109352.4|109399|109349|109406.2|109356.2|109399|109349|45
1722569120000|2024-08-02 03:25:20|109402.1|109352.1|109402.7|109352.7|109408.7|109358.7|109401.8|109351.8|40
1722569130000|2024-08-02 03:25:30|109405.2|109355.2|109403.1|109353.1|109408.6|109358.6|109401.1|109351.1|36
1722569140000|2024-08-02 03:25:40|109404.1|109354.1|109405.6|109355.6|109406.1|109356.1|109403.6|109353.6|27
1722569150000|2024-08-02 03:25:50|109404.8|109354.8|109405.2|109355.2|109406.2|109356.2|109403.7|109353.7|18
1722569160000|2024-08-02 03:26:00|109404.4|109354.4|109403.7|109353.7|109405.7|109355.7|109402.8|109352.8|22
1722569170000|2024-08-02 03:26:10|109404.2|109354.2|109400.4|109350.4|109404.2|109354.2|109398.4|109348.4|40
1722569180000|2024-08-02 03:26:20|109401|109351|109402.4|109352.4|109404|109354|109401|109351|8
1722569190000|2024-08-02 03:26:30|109402.8|109352.8|109404.2|109354.2|109406.5|109356.5|109400|109350|20
1722569200000|2024-08-02 03:26:40|109403.8|109353.8|109401.8|109351.8|109403.8|109353.8|109398.5|109348.5|21
1722569210000|2024-08-02 03:26:50|109402.3|109352.3|109404.4|109354.4|109405.3|109355.3|109401.4|109351.4|22
1722569220000|2024-08-02 03:27:00|109403.6|109353.6|109403.4|109353.4|109405.6|109355.6|109398.8|109348.8|38
1722569230000|2024-08-02 03:27:10|109403.9|109353.9|109401.9|109351.9|109403.9|109353.9|109397.8|109347.8|25
1722569240000|2024-08-02 03:27:20|109401.6|109351.6|109403.5|109353.5|109404.9|109354.9|109400.7|109350.7|23
1722569250000|2024-08-02 03:27:30|109404.2|109354.2|109407.5|109357.5|109413.5|109363.5|109404.1|109354.1|39
1722569260000|2024-08-02 03:27:40|109408.5|109358.5|109424|109374|109429|109379|109408.5|109358.5|66
1722569270000|2024-08-02 03:27:50|109424.6|109374.6|109416.7|109366.7|109424.6|109374.6|109415.5|109365.5|18
1722569280000|2024-08-02 03:28:00|109417.3|109367.3|109411.7|109361.7|109423.2|109373.2|109411.7|109361.7|54
1722569290000|2024-08-02 03:28:10|109411.4|109361.4|109413.2|109363.2|109423.4|109373.4|109410.8|109360.8|47
1722569300000|2024-08-02 03:28:20|109412.8|109362.8|109425.6|109375.6|109437|109387|109411.8|109361.8|64
1722569310000|2024-08-02 03:28:30|109424.5|109374.5|109428.2|109378.2|109431.4|109381.4|109421.8|109371.8|35
1722569320000|2024-08-02 03:28:40|109426.9|109376.9|109427.1|109377.1|109436.9|109386.9|109418|109368|55
1722569330000|2024-08-02 03:28:50|109427|109377|109419.5|109369.5|109427.1|109377.1|109417.9|109367.9|26
1722569340000|2024-08-02 03:29:00|109419.3|109369.3|109426.9|109376.9|109432.1|109382.1|109418.1|109368.1|47
1722569350000|2024-08-02 03:29:10|109424.3|109374.3|109421.6|109371.6|109426.8|109376.8|109417.8|109367.8|41
1722569360000|2024-08-02 03:29:20|109425.5|109375.5|109427.1|109377.1|109430|109380|109421.5|109371.5|30
1722569370000|2024-08-02 03:29:30|109429.7|109379.7|109425.7|109375.7|109431.4|109381.4|109423.2|109373.2|29
1722569380000|2024-08-02 03:29:40|109425.6|109375.6|109422.6|109372.6|109425.8|109375.8|109421.2|109371.2|15
1722569390000|2024-08-02 03:29:50|109422.8|109372.8|109422|109372|109424.2|109374.2|109422|109372|7
1722569400000|2024-08-02 03:30:00|109416.8|109366.8|109428.5|109378.5|109428.5|109378.5|109408.2|109358.2|48
1722569410000|2024-08-02 03:30:10|109428.3|109378.3|109421.3|109371.3|109428.5|109378.5|109413.5|109363.5|55
1722569420000|2024-08-02 03:30:20|109418.7|109368.7|109423.6|109373.6|109424.1|109374.1|109415.6|109365.6|46
1722569430000|2024-08-02 03:30:30|109421.6|109371.6|109425.6|109375.6|109431.7|109381.7|109419.1|109369.1|39
1722569440000|2024-08-02 03:30:40|109424.5|109374.5|109417.4|109367.4|109428.4|109378.4|109417.1|109367.1|43
1722569450000|2024-08-02 03:30:50|109417|109367|109425.2|109375.2|109430.7|109380.7|109417|109367|58
1722569460000|2024-08-02 03:31:00|109424.1|109374.1|109425.1|109375.1|109426.7|109376.7|109417|109367|45
1722569470000|2024-08-02 03:31:10|109426|109376|109420.2|109370.2|109428.8|109378.8|109419.7|109369.7|25
1722569480000|2024-08-02 03:31:20|109420.1|109370.1|109425.4|109375.4|109431|109381|109419|109369|34
1722569490000|2024-08-02 03:31:30|109425|109375|109423.7|109373.7|109431.2|109381.2|109422.5|109372.5|37
1722569500000|2024-08-02 03:31:40|109424.1|109374.1|109418.9|109368.9|109428.7|109378.7|109418.1|109368.1|55
1722569510000|2024-08-02 03:31:50|109418.3|109368.3|109423.8|109373.8|109428.8|109378.8|109417.9|109367.9|40
1722569520000|2024-08-02 03:32:00|109426.5|109376.5|109418.9|109368.9|109429.8|109379.8|109418.7|109368.7|37
1722569530000|2024-08-02 03:32:10|109416.2|109366.2|109413.8|109363.8|109419.7|109369.7|109410.9|109360.9|43
1722569540000|2024-08-02 03:32:20|109413.4|109363.4|109408.9|109358.9|109420|109370|109403.5|109353.5|46
1722569550000|2024-08-02 03:32:30|109406.7|109356.7|109410.7|109360.7|109411.8|109361.8|109406|109356|14
1722569560000|2024-08-02 03:32:40|109410.4|109360.4|109404.4|109354.4|109410.5|109360.5|109404.4|109354.4|28
1722569570000|2024-08-02 03:32:50|109405|109355|109401.2|109351.2|109406.9|109356.9|109398.6|109348.6|37
1722569580000|2024-08-02 03:33:00|109401.1|109351.1|109402.3|109352.3|109402.6|109352.6|109395.2|109345.2|44
1722569590000|2024-08-02 03:33:10|109406|109356|109401|109351|109407.9|109357.9|109399.4|109349.4|32
1722569600000|2024-08-02 03:33:20|109401.1|109351.1|109402.2|109352.2|109407.6|109357.6|109401.1|109351.1|21
1722569610000|2024-08-02 03:33:30|109401.9|109351.9|109399.9|109349.9|109403.5|109353.5|109399.9|109349.9|20
1722569620000|2024-08-02 03:33:40|109401.1|109351.1|109400.3|109350.3|109402|109352|109400.2|109350.2|13
1722569630000|2024-08-02 03:33:50|109401.4|109351.4|109404.8|109354.8|109405.1|109355.1|109399.8|109349.8|24
1722569640000|2024-08-02 03:34:00|109403.5|109353.5|109405.6|109355.6|109409.4|109359.4|109403.5|109353.5|12
1722569650000|2024-08-02 03:34:10|109405.8|109355.8|109406.1|109356.1|109406.1|109356.1|109405.8|109355.8|3
1722569660000|2024-08-02 03:34:20|109406.2|109356.2|109401.5|109351.5|109406.2|109356.2|109400|109350|21
1722569670000|2024-08-02 03:34:30|109400.3|109350.3|109407.8|109357.8|109408.8|109358.8|109400.3|109350.3|13
1722569680000|2024-08-02 03:34:40|109407.7|109357.7|109408.8|109358.8|109409|109359|109407.6|109357.6|6
1722569690000|2024-08-02 03:34:50|109408.4|109358.4|109407.3|109357.3|109408.5|109358.5|109407.3|109357.3|8
1722569700000|2024-08-02 03:35:00|109407.8|109357.8|109411.1|109361.1|109411.1|109361.1|109407.8|109357.8|11
1722569710000|2024-08-02 03:35:10|109411.2|109361.2|109403.1|109353.1|109411.2|109361.2|109398|109348|45
1722569720000|2024-08-02 03:35:20|109402|109352|109403.3|109353.3|109405.9|109355.9|109402|109352|32
1722569730000|2024-08-02 03:35:30|109403.2|109353.2|109408|109358|109408|109358|109403.2|109353.2|17
1722569740000|2024-08-02 03:35:40|109408.1|109358.1|109408.8|109358.8|109408.8|109358.8|109408.1|109358.1|3
1722569750000|2024-08-02 03:35:50|109409|109359|109405.9|109355.9|109409.7|109359.7|109404.2|109354.2|34
1722569760000|2024-08-02 03:36:00|109405.8|109355.8|109401.7|109351.7|109407.7|109357.7|109401.3|109351.3|40
1722569770000|2024-08-02 03:36:10|109402|109352|109405.6|109355.6|109408.4|109358.4|109401.4|109351.4|37
1722569780000|2024-08-02 03:36:20|109405.7|109355.7|109407.6|109357.6|109410.2|109360.2|109405|109355|29
1722569790000|2024-08-02 03:36:30|109407.7|109357.7|109407.5|109357.5|109408.5|109358.5|109406.3|109356.3|28
1722569800000|2024-08-02 03:36:40|109408.3|109358.3|109402.5|109352.5|109410.1|109360.1|109400.8|109350.8|32
1722569810000|2024-08-02 03:36:50|109403.8|109353.8|109406.3|109356.3|109407.5|109357.5|109402.9|109352.9|37
1722569820000|2024-08-02 03:37:00|109406.8|109356.8|109403.5|109353.5|109408.1|109358.1|109402.5|109352.5|40
1722569830000|2024-08-02 03:37:10|109404|109354|109403.7|109353.7|109408|109358|109399.1|109349.1|34
1722569840000|2024-08-02 03:37:20|109401.7|109351.7|109406.3|109356.3|109408.8|109358.8|109398.4|109348.4|33
1722569850000|2024-08-02 03:37:30|109407.1|109357.1|109410.8|109360.8|109418.8|109368.8|109406.3|109356.3|39
1722569860000|2024-08-02 03:37:40|109411.5|109361.5|109414.3|109364.3|109419.4|109369.4|109411.5|109361.5|46
1722569870000|2024-08-02 03:37:50|109415.1|109365.1|109409.7|109359.7|109415.2|109365.2|109406.1|109356.1|44
1722569880000|2024-08-02 03:38:00|109408.9|109358.9|109410.6|109360.6|109413|109363|109405.6|109355.6|36
1722569890000|2024-08-02 03:38:10|109410.4|109360.4|109407.7|109357.7|109411.2|109361.2|109402.1|109352.1|24
1722569900000|2024-08-02 03:38:20|109408.7|109358.7|109408.6|109358.6|109409.9|109359.9|109408.6|109358.6|9
1722569910000|2024-08-02 03:38:30|109409.3|109359.3|109406|109356|109409.3|109359.3|109404.1|109354.1|21
1722569920000|2024-08-02 03:38:40|109405.8|109355.8|109406.9|109356.9|109407.5|109357.5|109404.3|109354.3|17
1722569930000|2024-08-02 03:38:50|109405.2|109355.2|109405.6|109355.6|109406.5|109356.5|109403.8|109353.8|16
1722569940000|2024-08-02 03:39:00|109404.2|109354.2|109404.9|109354.9|109404.9|109354.9|109402.1|109352.1|15
1722569950000|2024-08-02 03:39:10|109404.4|109354.4|109405.6|109355.6|109406.3|109356.3|109403.8|109353.8|17
1722569960000|2024-08-02 03:39:20|109405.1|109355.1|109404.5|109354.5|109405.8|109355.8|109403.9|109353.9|13
1722569970000|2024-08-02 03:39:30|109403.4|109353.4|109406.4|109356.4|109409|109359|109403.4|109353.4|25
1722569980000|2024-08-02 03:39:40|109407.1|109357.1|109407.2|109357.2|109409.9|109359.9|109405.5|109355.5|23
1722569990000|2024-08-02 03:39:50|109407.3|109357.3|109407.4|109357.4|109408.8|109358.8|109405.4|109355.4|20
1722570000000|2024-08-02 03:40:00|109408.9|109358.9|109409.7|109359.7|109409.9|109359.9|109402.8|109352.8|37
1722570010000|2024-08-02 03:40:10|109408|109358|109407.5|109357.5|109410.7|109360.7|109402.9|109352.9|42
1722570020000|2024-08-02 03:40:20|109407.4|109357.4|109407.8|109357.8|109410|109360|109406.5|109356.5|25
1722570030000|2024-08-02 03:40:30|109407.9|109357.9|109407.6|109357.6|109407.9|109357.9|109403.3|109353.3|21
1722570040000|2024-08-02 03:40:40|109407.7|109357.7|109416.2|109366.2|109419.5|109369.5|109407.7|109357.7|37
1722570050000|2024-08-02 03:40:50|109416.3|109366.3|109415.3|109365.3|109416.3|109366.3|109415.2|109365.2|12
1722570060000|2024-08-02 03:41:00|109415.4|109365.4|109417|109367|109421.3|109371.3|109415.4|109365.4|15
1722570070000|2024-08-02 03:41:10|109417.7|109367.7|109420.6|109370.6|109421.6|109371.6|109414.6|109364.6|25
1722570080000|2024-08-02 03:41:20|109421.2|109371.2|109421.9|109371.9|109422.8|109372.8|109420.7|109370.7|13
1722570090000|2024-08-02 03:41:30|109422|109372|109421.2|109371.2|109422.7|109372.7|109421.2|109371.2|15
1722570100000|2024-08-02 03:41:40|109421.3|109371.3|109423.4|109373.4|109423.4|109373.4|109421.2|109371.2|8
1722570110000|2024-08-02 03:41:50|109422.9|109372.9|109420.1|109370.1|109422.9|109372.9|109416.8|109366.8|26
1722570120000|2024-08-02 03:42:00|109419.5|109369.5|109421|109371|109422.1|109372.1|109419.4|109369.4|20
1722570130000|2024-08-02 03:42:10|109421.6|109371.6|109430.3|109380.3|109436.6|109386.6|109421.6|109371.6|37
1722570140000|2024-08-02 03:42:20|109430.5|109380.5|109430.7|109380.7|109431.6|109381.6|109428|109378|18
1722570150000|2024-08-02 03:42:30|109431|109381|109429.4|109379.4|109435.5|109385.5|109427.6|109377.6|26
1722570160000|2024-08-02 03:42:40|109430.3|109380.3|109427.6|109377.6|109430.3|109380.3|109425.2|109375.2|32
1722570170000|2024-08-02 03:42:50|109427.2|109377.2|109429.4|109379.4|109430.9|109380.9|109425.9|109375.9|33
1722570180000|2024-08-02 03:43:00|109428.3|109378.3|109431.1|109381.1|109431.1|109381.1|109424.3|109374.3|37
1722570190000|2024-08-02 03:43:10|109430.9|109380.9|109431.8|109381.8|109436.8|109386.8|109423.8|109373.8|38
1722570200000|2024-08-02 03:43:20|109435.9|109385.9|109434|109384|109437.5|109387.5|109429.1|109379.1|29
1722570210000|2024-08-02 03:43:30|109435.3|109385.3|109431|109381|109435.4|109385.4|109429.2|109379.2|35
1722570220000|2024-08-02 03:43:40|109432.5|109382.5|109429.2|109379.2|109432.9|109382.9|109429.2|109379.2|24
1722570230000|2024-08-02 03:43:50|109430.3|109380.3|109433.2|109383.2|109435.1|109385.1|109429.1|109379.1|36
1722570240000|2024-08-02 03:44:00|109432.9|109382.9|109431.4|109381.4|109435.5|109385.5|109429.4|109379.4|39
1722570250000|2024-08-02 03:44:10|109431.5|109381.5|109432.6|109382.6|109433.7|109383.7|109428.8|109378.8|34
1722570260000|2024-08-02 03:44:20|109432.9|109382.9|109432.7|109382.7|109432.9|109382.9|109431|109381|12
1722570270000|2024-08-02 03:44:30|109432.4|109382.4|109430.9|109380.9|109432.4|109382.4|109428.4|109378.4|28
1722570280000|2024-08-02 03:44:40|109430|109380|109434.7|109384.7|109436.9|109386.9|109429|109379|35
1722570290000|2024-08-02 03:44:50|109434.6|109384.6|109430.1|109380.1|109434.6|109384.6|109426.9|109376.9|36
1722570300000|2024-08-02 03:45:00|109430.6|109380.6|109434.8|109384.8|109447.9|109397.9|109430.6|109380.6|36
1722570310000|2024-08-02 03:45:10|109434|109384|109435.4|109385.4|109436.2|109386.2|109432.6|109382.6|23
1722570320000|2024-08-02 03:45:20|109434.9|109384.9|109433.6|109383.6|109435.5|109385.5|109432.5|109382.5|25
1722570330000|2024-08-02 03:45:30|109434.5|109384.5|109431|109381|109434.5|109384.5|109430.7|109380.7|31
1722570340000|2024-08-02 03:45:40|109430|109380|109431.8|109381.8|109434|109384|109428.8|109378.8|31
1722570350000|2024-08-02 03:45:50|109431.4|109381.4|109429.8|109379.8|109433.5|109383.5|109429.4|109379.4|27
1722570360000|2024-08-02 03:46:00|109427.6|109377.6|109428.4|109378.4|109431.9|109381.9|109427.6|109377.6|25
1722570370000|2024-08-02 03:46:10|109427.9|109377.9|109422.6|109372.6|109434.3|109384.3|109422.6|109372.6|31
1722570380000|2024-08-02 03:46:20|109423.5|109373.5|109423.5|109373.5|109424.7|109374.7|109421.8|109371.8|17
1722570390000|2024-08-02 03:46:30|109422.6|109372.6|109422.8|109372.8|109423.3|109373.3|109421.5|109371.5|10
1722570400000|2024-08-02 03:46:40|109422.5|109372.5|109424.1|109374.1|109424.1|109374.1|109418.5|109368.5|29
1722570410000|2024-08-02 03:46:50|109423.5|109373.5|109421.9|109371.9|109425.2|109375.2|109418.9|109368.9|36
1722570420000|2024-08-02 03:47:00|109422.1|109372.1|109420.7|109370.7|109433.8|109383.8|109420.2|109370.2|32
1722570430000|2024-08-02 03:47:10|109420.1|109370.1|109423.7|109373.7|109423.7|109373.7|109418.8|109368.8|16
1722570440000|2024-08-02 03:47:20|109423|109373|109419.2|109369.2|109424|109374|109419.2|109369.2|23
1722570450000|2024-08-02 03:47:30|109419.7|109369.7|109419.1|109369.1|109424|109374|109412.6|109362.6|52
1722570460000|2024-08-02 03:47:40|109419.4|109369.4|109423|109373|109423|109373|109413.7|109363.7|40
1722570470000|2024-08-02 03:47:50|109423.3|109373.3|109424.8|109374.8|109425.7|109375.7|109421.2|109371.2|32
1722570480000|2024-08-02 03:48:00|109424.5|109374.5|109423.9|109373.9|109425.1|109375.1|109422.1|109372.1|22
1722570490000|2024-08-02 03:48:10|109422.1|109372.1|109422.5|109372.5|109425.5|109375.5|109421|109371|30
1722570500000|2024-08-02 03:48:20|109422.3|109372.3|109414|109364|109423.7|109373.7|109414|109364|20
1722570510000|2024-08-02 03:48:30|109413|109363|109413.4|109363.4|109413.4|109363.4|109412.8|109362.8|4
1722570520000|2024-08-02 03:48:40|109413.2|109363.2|109407.5|109357.5|109413.2|109363.2|109407|109357|21
1722570530000|2024-08-02 03:48:50|109407.6|109357.6|109418.2|109368.2|109420.1|109370.1|109407.4|109357.4|51
1722570540000|2024-08-02 03:49:00|109415.2|109365.2|109415.6|109365.6|109417.6|109367.6|109410.6|109360.6|42
1722570550000|2024-08-02 03:49:10|109415.8|109365.8|109408.1|109358.1|109416.5|109366.5|109408.1|109358.1|21
1722570560000|2024-08-02 03:49:20|109407.7|109357.7|109410|109360|109410|109360|109406|109356|18
1722570570000|2024-08-02 03:49:30|109409.7|109359.7|109409.2|109359.2|109409.7|109359.7|109407.4|109357.4|17
1722570580000|2024-08-02 03:49:40|109409.7|109359.7|109415.3|109365.3|109415.3|109365.3|109408.8|109358.8|27
1722570590000|2024-08-02 03:49:50|109417.9|109367.9|109416.3|109366.3|109422.1|109372.1|109412.3|109362.3|45
1722570600000|2024-08-02 03:50:00|109417|109367|109422.6|109372.6|109422.6|109372.6|109414.2|109364.2|45
1722570610000|2024-08-02 03:50:10|109422.1|109372.1|109424.8|109374.8|109427.1|109377.1|109417.3|109367.3|30
1722570620000|2024-08-02 03:50:20|109424.2|109374.2|109421.3|109371.3|109426|109376|109413.7|109363.7|63
1722570630000|2024-08-02 03:50:30|109420.2|109370.2|109419.2|109369.2|109420.8|109370.8|109414.8|109364.8|44
1722570640000|2024-08-02 03:50:40|109419.3|109369.3|109419.8|109369.8|109419.8|109369.8|109418|109368|14
1722570650000|2024-08-02 03:50:50|109419.6|109369.6|109418.3|109368.3|109419.7|109369.7|109416.6|109366.6|18
1722570660000|2024-08-02 03:51:00|109419.1|109369.1|109415.9|109365.9|109419.1|109369.1|109415.9|109365.9|8
1722570670000|2024-08-02 03:51:10|109413.3|109363.3|109419.7|109369.7|109434|109384|109408.4|109358.4|41
1722570680000|2024-08-02 03:51:20|109419.8|109369.8|109419.4|109369.4|109420.1|109370.1|109415|109365|20
1722570690000|2024-08-02 03:51:30|109418.5|109368.5|109417.5|109367.5|109420.3|109370.3|109413.9|109363.9|18
1722570700000|2024-08-02 03:51:40|109416.6|109366.6|109418.7|109368.7|109418.7|109368.7|109416.2|109366.2|18
1722570710000|2024-08-02 03:51:50|109418.8|109368.8|109417.1|109367.1|109419.4|109369.4|109416.3|109366.3|23
1722570720000|2024-08-02 03:52:00|109418.1|109368.1|109418.8|109368.8|109430.3|109380.3|109406.2|109356.2|53
1722570730000|2024-08-02 03:52:10|109418.9|109368.9|109418.5|109368.5|109420.9|109370.9|109416.8|109366.8|25
1722570740000|2024-08-02 03:52:20|109418.1|109368.1|109417.8|109367.8|109418.3|109368.3|109416.3|109366.3|11
1722570750000|2024-08-02 03:52:30|109417.1|109367.1|109420|109370|109420.4|109370.4|109417|109367|24
1722570760000|2024-08-02 03:52:40|109417.4|109367.4|109423.9|109373.9|109432|109382|109417.4|109367.4|59
1722570770000|2024-08-02 03:52:50|109423.7|109373.7|109418.9|109368.9|109423.8|109373.8|109409.7|109359.7|30
1722570780000|2024-08-02 03:53:00|109417.8|109367.8|109417.3|109367.3|109426.3|109376.3|109415.2|109365.2|36
1722570790000|2024-08-02 03:53:10|109417.4|109367.4|109418.8|109368.8|109419.3|109369.3|109416.8|109366.8|11
1722570800000|2024-08-02 03:53:20|109419.7|109369.7|109417.3|109367.3|109421.1|109371.1|109417.3|109367.3|21
1722570810000|2024-08-02 03:53:30|109416.4|109366.4|109417.7|109367.7|109426.5|109376.5|109415.4|109365.4|40
1722570820000|2024-08-02 03:53:40|109417.8|109367.8|109406.3|109356.3|109417.8|109367.8|109405.2|109355.2|21
1722570830000|2024-08-02 03:53:50|109406.2|109356.2|109413.5|109363.5|109416|109366|109406.2|109356.2|46
1722570840000|2024-08-02 03:54:00|109412.7|109362.7|109409.9|109359.9|109416.5|109366.5|109409.9|109359.9|30
1722570850000|2024-08-02 03:54:10|109409.3|109359.3|109407|109357|109409.3|109359.3|109406.8|109356.8|14
1722570860000|2024-08-02 03:54:20|109406.7|109356.7|109406.8|109356.8|109407.4|109357.4|109405.7|109355.7|18
1722570870000|2024-08-02 03:54:30|109407.1|109357.1|109409|109359|109409|109359|109406.2|109356.2|18
1722570880000|2024-08-02 03:54:40|109409.3|109359.3|109409.4|109359.4|109409.9|109359.9|109408|109358|15
1722570890000|2024-08-02 03:54:50|109409.3|109359.3|109420.6|109370.6|109420.6|109370.6|109409.3|109359.3|42
1722570900000|2024-08-02 03:55:00|109421|109371|109418|109368|109425|109375|109407.7|109357.7|50
1722570910000|2024-08-02 03:55:10|109417.9|109367.9|109409.9|109359.9|109421.7|109371.7|109409.5|109359.5|42
1722570920000|2024-08-02 03:55:20|109409.5|109359.5|109409.2|109359.2|109421.4|109371.4|109408.6|109358.6|54
1722570930000|2024-08-02 03:55:30|109409.4|109359.4|109409.6|109359.6|109416.7|109366.7|109408.1|109358.1|43
1722570940000|2024-08-02 03:55:40|109409.2|109359.2|109420.1|109370.1|109423.1|109373.1|109409.2|109359.2|58
1722570950000|2024-08-02 03:55:50|109421.6|109371.6|109418.8|109368.8|109430.6|109380.6|109415.9|109365.9|57
1722570960000|2024-08-02 03:56:00|109418.2|109368.2|109419.3|109369.3|109432.3|109382.3|109412.5|109362.5|58
1722570970000|2024-08-02 03:56:10|109419.1|109369.1|109416.2|109366.2|109425.3|109375.3|109411.3|109361.3|55
1722570980000|2024-08-02 03:56:20|109415.5|109365.5|109413|109363|109419.8|109369.8|109410.1|109360.1|41
1722570990000|2024-08-02 03:56:30|109413.2|109363.2|109415.8|109365.8|109422.6|109372.6|109412.3|109362.3|41
1722571000000|2024-08-02 03:56:40|109416.2|109366.2|109418.8|109368.8|109427.2|109377.2|109412.9|109362.9|49
1722571010000|2024-08-02 03:56:50|109418.3|109368.3|109415.4|109365.4|109430.6|109380.6|109412.8|109362.8|64
1722571020000|2024-08-02 03:57:00|109415.3|109365.3|109417.2|109367.2|109423.1|109373.1|109415.3|109365.3|29
1722571030000|2024-08-02 03:57:10|109416.6|109366.6|109418.9|109368.9|109429.8|109379.8|109414.7|109364.7|50
1722571040000|2024-08-02 03:57:20|109419|109369|109428.1|109378.1|109433|109383|109409.2|109359.2|65
1722571050000|2024-08-02 03:57:30|109427.1|109377.1|109416.4|109366.4|109430.2|109380.2|109415.8|109365.8|44
1722571060000|2024-08-02 03:57:40|109415.4|109365.4|109422.5|109372.5|109428.3|109378.3|109410.6|109360.6|54
1722571070000|2024-08-02 03:57:50|109423.2|109373.2|109420.4|109370.4|109427.8|109377.8|109417.4|109367.4|31
1722571080000|2024-08-02 03:58:00|109421.4|109371.4|109411|109361|109426|109376|109411|109361|40
1722571090000|2024-08-02 03:58:10|109410.1|109360.1|109410.9|109360.9|109414.6|109364.6|109410.1|109360.1|34
1722571100000|2024-08-02 03:58:20|109411.5|109361.5|109414.3|109364.3|109414.6|109364.6|109411.5|109361.5|22
1722571110000|2024-08-02 03:58:30|109414.4|109364.4|109414.3|109364.3|109414.4|109364.4|109412.6|109362.6|5
1722571120000|2024-08-02 03:58:40|109414.8|109364.8|109411.9|109361.9|109414.8|109364.8|109411.4|109361.4|20
1722571130000|2024-08-02 03:58:50|109412.8|109362.8|109414.8|109364.8|109414.8|109364.8|109409.7|109359.7|22
1722571140000|2024-08-02 03:59:00|109414.6|109364.6|109415|109365|109415|109365|109410.2|109360.2|31
1722571150000|2024-08-02 03:59:10|109414.3|109364.3|109415.2|109365.2|109417.2|109367.2|109413.4|109363.4|15
1722571160000|2024-08-02 03:59:20|109415.1|109365.1|109416.3|109366.3|109417|109367|109412.8|109362.8|28
1722571170000|2024-08-02 03:59:30|109416.5|109366.5|109412.3|109362.3|109417.6|109367.6|109411|109361|29
1722571180000|2024-08-02 03:59:40|109411.8|109361.8|109410.6|109360.6|109412.4|109362.4|109410.6|109360.6|8
1722571190000|2024-08-02 03:59:50|109410.7|109360.7|109410.8|109360.8|109410.8|109360.8|109410.7|109360.7|2
1722571200000|2024-08-02 04:00:00|109410.7|109360.7|109411|109361|109412.9|109362.9|109409.3|109359.3|24
1722571210000|2024-08-02 04:00:10|109410.2|109360.2|109404.4|109354.4|109411.5|109361.5|109404.4|109354.4|22
1722571220000|2024-08-02 04:00:20|109404.6|109354.6|109406.8|109356.8|109409.1|109359.1|109404.6|109354.6|22
1722571230000|2024-08-02 04:00:30|109406.4|109356.4|109406.2|109356.2|109406.4|109356.4|109405|109355|7
1722571240000|2024-08-02 04:00:40|109407|109357|109408.1|109358.1|109408.8|109358.8|109405.4|109355.4|24
1722571250000|2024-08-02 04:00:50|109408.7|109358.7|109413.2|109363.2|109413.2|109363.2|109408.2|109358.2|17
1722571260000|2024-08-02 04:01:00|109414.2|109364.2|109418.3|109368.3|109418.7|109368.7|109414.1|109364.1|19
1722571270000|2024-08-02 04:01:10|109417.5|109367.5|109417.8|109367.8|109419.2|109369.2|109413.8|109363.8|33
1722571280000|2024-08-02 04:01:20|109417.7|109367.7|109414.7|109364.7|109418.6|109368.6|109411.6|109361.6|36
1722571290000|2024-08-02 04:01:30|109413.1|109363.1|109416.2|109366.2|109417.2|109367.2|109411.8|109361.8|30
1722571300000|2024-08-02 04:01:40|109416.1|109366.1|109415.8|109365.8|109419.9|109369.9|109415.8|109365.8|13
1722571310000|2024-08-02 04:01:50|109415|109365|109409.9|109359.9|109415|109365|109407.9|109357.9|40
1722571320000|2024-08-02 04:02:00|109408.8|109358.8|109407.6|109357.6|109409.9|109359.9|109406.6|109356.6|30
1722571330000|2024-08-02 04:02:10|109406.9|109356.9|109407.5|109357.5|109407.9|109357.9|109404.7|109354.7|24
1722571340000|2024-08-02 04:02:20|109407.3|109357.3|109407.9|109357.9|109408.1|109358.1|109405.4|109355.4|13
1722571350000|2024-08-02 04:02:30|109408|109358|109406.3|109356.3|109408.6|109358.6|109406|109356|14
1722571360000|2024-08-02 04:02:40|109406.1|109356.1|109406.1|109356.1|109408.3|109358.3|109404.3|109354.3|19
1722571370000|2024-08-02 04:02:50|109405.8|109355.8|109406.9|109356.9|109409.9|109359.9|109404.1|109354.1|28
1722571380000|2024-08-02 04:03:00|109406.8|109356.8|109406.1|109356.1|109408|109358|109405.2|109355.2|15
1722571390000|2024-08-02 04:03:10|109406.5|109356.5|109403.6|109353.6|109407.2|109357.2|109402.9|109352.9|19
1722571400000|2024-08-02 04:03:20|109402.8|109352.8|109402.5|109352.5|109405|109355|109399.4|109349.4|28
1722571410000|2024-08-02 04:03:30|109401.8|109351.8|109405.2|109355.2|109405.5|109355.5|109401|109351|32
1722571420000|2024-08-02 04:03:40|109405|109355|109403.8|109353.8|109405|109355|109401.4|109351.4|21
1722571430000|2024-08-02 04:03:50|109404.1|109354.1|109400.2|109350.2|109404.1|109354.1|109400.2|109350.2|19
1722571440000|2024-08-02 04:04:00|109399.1|109349.1|109400.1|109350.1|109400.2|109350.2|109397.9|109347.9|20
1722571450000|2024-08-02 04:04:10|109400|109350|109400.6|109350.6|109401.9|109351.9|109400|109350|8
1722571460000|2024-08-02 04:04:20|109400.9|109350.9|109396.8|109346.8|109403.9|109353.9|109396.8|109346.8|28
1722571470000|2024-08-02 04:04:30|109397.3|109347.3|109403.1|109353.1|109404.6|109354.6|109396.3|109346.3|31
1722571480000|2024-08-02 04:04:40|109404|109354|109396.1|109346.1|109404|109354|109395.6|109345.6|21
1722571490000|2024-08-02 04:04:50|109396.3|109346.3|109399.4|109349.4|109399.4|109349.4|109394.2|109344.2|26
1722571500000|2024-08-02 04:05:00|109400.2|109350.2|109392.2|109342.2|109401.9|109351.9|109391.6|109341.6|41
1722571510000|2024-08-02 04:05:10|109391|109341|109396.6|109346.6|109399.2|109349.2|109389.9|109339.9|43
1722571520000|2024-08-02 04:05:20|109396|109346|109393.6|109343.6|109398.6|109348.6|109392.8|109342.8|23
1722571530000|2024-08-02 04:05:30|109393.5|109343.5|109403.2|109353.2|109403.2|109353.2|109393.5|109343.5|37
1722571540000|2024-08-02 04:05:40|109401.5|109351.5|109399.5|109349.5|109403.4|109353.4|109399.4|109349.4|28
1722571550000|2024-08-02 04:05:50|109400.3|109350.3|109400.5|109350.5|109402.8|109352.8|109397.6|109347.6|38
1722571560000|2024-08-02 04:06:00|109400.8|109350.8|109397.8|109347.8|109401.3|109351.3|109397.8|109347.8|26
1722571570000|2024-08-02 04:06:10|109398.3|109348.3|109400.9|109350.9|109402.2|109352.2|109398|109348|26
1722571580000|2024-08-02 04:06:20|109402.1|109352.1|109399.7|109349.7|109402.5|109352.5|109398|109348|26
1722571590000|2024-08-02 04:06:30|109399.6|109349.6|109395.6|109345.6|109400.5|109350.5|109395.6|109345.6|36
1722571600000|2024-08-02 04:06:40|109395.5|109345.5|109400.3|109350.3|109400.5|109350.5|109394.9|109344.9|38
1722571610000|2024-08-02 04:06:50|109401.2|109351.2|109397.9|109347.9|109406.1|109356.1|109397.9|109347.9|37
1722571620000|2024-08-02 04:07:00|109398.8|109348.8|109404.4|109354.4|109404.4|109354.4|109398.5|109348.5|30
1722571630000|2024-08-02 04:07:10|109399.4|109349.4|109402.7|109352.7|109405.6|109355.6|109395.9|109345.9|46
1722571640000|2024-08-02 04:07:20|109403.4|109353.4|109403.3|109353.3|109405.7|109355.7|109400.1|109350.1|32
1722571650000|2024-08-02 04:07:30|109402.9|109352.9|109404.3|109354.3|109404.3|109354.3|109401.7|109351.7|13
1722571660000|2024-08-02 04:07:40|109404.2|109354.2|109402.6|109352.6|109404.2|109354.2|109401.8|109351.8|12
1722571670000|2024-08-02 04:07:50|109402.7|109352.7|109403.8|109353.8|109405.8|109355.8|109401.2|109351.2|28
1722571680000|2024-08-02 04:08:00|109403.2|109353.2|109401.3|109351.3|109403.2|109353.2|109401.1|109351.1|7
1722571690000|2024-08-02 04:08:10|109401|109351|109400.1|109350.1|109402.8|109352.8|109399.4|109349.4|25
1722571700000|2024-08-02 04:08:20|109400.2|109350.2|109398.8|109348.8|109404.5|109354.5|109397.7|109347.7|41
1722571710000|2024-08-02 04:08:30|109399.8|109349.8|109401.9|109351.9|109406.8|109356.8|109399.4|109349.4|52
1722571720000|2024-08-02 04:08:40|109400.9|109350.9|109402.8|109352.8|109405.6|109355.6|109398.8|109348.8|46
1722571730000|2024-08-02 04:08:50|109403.6|109353.6|109400.4|109350.4|109404.3|109354.3|109399.3|109349.3|32
1722571740000|2024-08-02 04:09:00|109399.4|109349.4|109406.1|109356.1|109406.2|109356.2|109399.4|109349.4|38
1722571750000|2024-08-02 04:09:10|109405.3|109355.3|109406|109356|109407|109357|109403.5|109353.5|33
1722571760000|2024-08-02 04:09:20|109405.7|109355.7|109405.6|109355.6|109405.7|109355.7|109401.6|109351.6|28
1722571770000|2024-08-02 04:09:30|109405.7|109355.7|109404.2|109354.2|109405.7|109355.7|109402.3|109352.3|26
1722571780000|2024-08-02 04:09:40|109403.4|109353.4|109403.2|109353.2|109405.1|109355.1|109402.4|109352.4|20
1722571790000|2024-08-02 04:09:50|109402.8|109352.8|109404.1|109354.1|109404.1|109354.1|109402.1|109352.1|15
1722571800000|2024-08-02 04:10:00|109402.8|109352.8|109409.2|109359.2|109409.2|109359.2|109402.8|109352.8|18
1722571810000|2024-08-02 04:10:10|109408.9|109358.9|109409.5|109359.5|109409.5|109359.5|109403.8|109353.8|19
1722571820000|2024-08-02 04:10:20|109408.9|109358.9|109402.6|109352.6|109409.7|109359.7|109402.6|109352.6|48
1722571830000|2024-08-02 04:10:30|109402.9|109352.9|109407|109357|109407|109357|109402.5|109352.5|40
1722571840000|2024-08-02 04:10:40|109406.9|109356.9|109403.6|109353.6|109406.9|109356.9|109402.3|109352.3|35
1722571850000|2024-08-02 04:10:50|109403.7|109353.7|109400.8|109350.8|109404.6|109354.6|109400.8|109350.8|29
1722571860000|2024-08-02 04:11:00|109400.2|109350.2|109406.2|109356.2|109406.2|109356.2|109397.6|109347.6|30
1722571870000|2024-08-02 04:11:10|109407.1|109357.1|109407.1|109357.1|109409.9|109359.9|109400.2|109350.2|53
1722571880000|2024-08-02 04:11:20|109407.7|109357.7|109402|109352|109407.7|109357.7|109401.4|109351.4|33
1722571890000|2024-08-02 04:11:30|109401.1|109351.1|109402.2|109352.2|109408.1|109358.1|109401|109351|39
1722571900000|2024-08-02 04:11:40|109402.7|109352.7|109402.1|109352.1|109403.6|109353.6|109399.3|109349.3|25
1722571910000|2024-08-02 04:11:50|109402.8|109352.8|109398.8|109348.8|109405.2|109355.2|109398.6|109348.6|35
1722571920000|2024-08-02 04:12:00|109399.7|109349.7|109398.8|109348.8|109404|109354|109396.8|109346.8|45
1722571930000|2024-08-02 04:12:10|109396.3|109346.3|109399.6|109349.6|109410.6|109360.6|109396.3|109346.3|44
1722571940000|2024-08-02 04:12:20|109400.3|109350.3|109400.7|109350.7|109403.4|109353.4|109399.8|109349.8|33
1722571950000|2024-08-02 04:12:30|109402.1|109352.1|109401.9|109351.9|109405.8|109355.8|109397.9|109347.9|34
1722571960000|2024-08-02 04:12:40|109400.4|109350.4|109399.9|109349.9|109400.9|109350.9|109396.3|109346.3|29
1722571970000|2024-08-02 04:12:50|109400.3|109350.3|109403.1|109353.1|109403.1|109353.1|109395.9|109345.9|33
1722571980000|2024-08-02 04:13:00|109402.5|109352.5|109402.7|109352.7|109404.2|109354.2|109398.8|109348.8|46
1722571990000|2024-08-02 04:13:10|109404|109354|109401.9|109351.9|109405.4|109355.4|109400.8|109350.8|36
1722572000000|2024-08-02 04:13:20|109402.7|109352.7|109400.2|109350.2|109404.5|109354.5|109399|109349|37
1722572010000|2024-08-02 04:13:30|109400.8|109350.8|109399.3|109349.3|109402.5|109352.5|109395.4|109345.4|35
1722572020000|2024-08-02 04:13:40|109399.1|109349.1|109401.1|109351.1|109402.3|109352.3|109396.3|109346.3|23
1722572030000|2024-08-02 04:13:50|109399.9|109349.9|109395.5|109345.5|109399.9|109349.9|109394.6|109344.6|30
1722572040000|2024-08-02 04:14:00|109395.6|109345.6|109396.6|109346.6|109399.5|109349.5|109389.2|109339.2|48
1722572050000|2024-08-02 04:14:10|109397.2|109347.2|109398.7|109348.7|109404.8|109354.8|109392.3|109342.3|46
1722572060000|2024-08-02 04:14:20|109400.3|109350.3|109402.1|109352.1|109404.5|109354.5|109399|109349|43
1722572070000|2024-08-02 04:14:30|109403.2|109353.2|109396.8|109346.8|109404.2|109354.2|109395.9|109345.9|34
1722572080000|2024-08-02 04:14:40|109397.5|109347.5|109398.5|109348.5|109404.4|109354.4|109395.4|109345.4|57
1722572090000|2024-08-02 04:14:50|109400.4|109350.4|109403.7|109353.7|109407.4|109357.4|109398.1|109348.1|30
1722572100000|2024-08-02 04:15:00|109403.9|109353.9|109401.8|109351.8|109406|109356|109398.3|109348.3|39
1722572110000|2024-08-02 04:15:10|109402.5|109352.5|109400.8|109350.8|109403.1|109353.1|109397.2|109347.2|41
1722572120000|2024-08-02 04:15:20|109401.4|109351.4|109394.3|109344.3|109401.4|109351.4|109393.5|109343.5|51
1722572130000|2024-08-02 04:15:30|109395.2|109345.2|109400.8|109350.8|109401|109351|109392.9|109342.9|34
1722572140000|2024-08-02 04:15:40|109400.6|109350.6|109395.9|109345.9|109401|109351|109391.6|109341.6|48
1722572150000|2024-08-02 04:15:50|109396.4|109346.4|109398.1|109348.1|109401.1|109351.1|109392.7|109342.7|43
1722572160000|2024-08-02 04:16:00|109395.2|109345.2|109391.8|109341.8|109399.3|109349.3|109391.8|109341.8|37
1722572170000|2024-08-02 04:16:10|109393.6|109343.6|109392.6|109342.6|109396.2|109346.2|109390.8|109340.8|36
1722572180000|2024-08-02 04:16:20|109391.8|109341.8|109393|109343|109397.7|109347.7|109388.5|109338.5|46
1722572190000|2024-08-02 04:16:30|109392|109342|109384.9|109334.9|109395.3|109345.3|109383|109333|37
1722572200000|2024-08-02 04:16:40|109385.1|109335.1|109377|109327|109388.8|109338.8|109372.8|109322.8|56
1722572210000|2024-08-02 04:16:50|109376.3|109326.3|109372|109322|109376.9|109326.9|109370.8|109320.8|33
1722572220000|2024-08-02 04:17:00|109373.1|109323.1|109372.8|109322.8|109376.2|109326.2|109369.1|109319.1|33
1722572230000|2024-08-02 04:17:10|109372.6|109322.6|109375.8|109325.8|109378|109328|109370|109320|35
1722572240000|2024-08-02 04:17:20|109375.2|109325.2|109374.6|109324.6|109377.3|109327.3|109370.5|109320.5|40
1722572250000|2024-08-02 04:17:30|109376.2|109326.2|109374.5|109324.5|109376.2|109326.2|109370.6|109320.6|31
1722572260000|2024-08-02 04:17:40|109373.8|109323.8|109370.1|109320.1|109373.8|109323.8|109369.4|109319.4|19
1722572270000|2024-08-02 04:17:50|109369.9|109319.9|109369.8|109319.8|109377|109327|109369|109319|43
1722572280000|2024-08-02 04:18:00|109371|109321|109372.5|109322.5|109376.1|109326.1|109371|109321|31
1722572290000|2024-08-02 04:18:10|109373.1|109323.1|109374.6|109324.6|109375.5|109325.5|109369.6|109319.6|40
1722572300000|2024-08-02 04:18:20|109374.4|109324.4|109373.2|109323.2|109374.6|109324.6|109371|109321|33
1722572310000|2024-08-02 04:18:30|109372.1|109322.1|109370|109320|109373.6|109323.6|109369.8|109319.8|10
1722572320000|2024-08-02 04:18:40|109369.4|109319.4|109372.1|109322.1|109375.5|109325.5|109368.7|109318.7|46
1722572330000|2024-08-02 04:18:50|109372.4|109322.4|109372.2|109322.2|109375.1|109325.1|109367.6|109317.6|49
1722572340000|2024-08-02 04:19:00|109372.1|109322.1|109374.5|109324.5|109374.7|109324.7|109367.4|109317.4|36
1722572350000|2024-08-02 04:19:10|109374.9|109324.9|109376.2|109326.2|109378.1|109328.1|109373.1|109323.1|30
1722572360000|2024-08-02 04:19:20|109377|109327|109374.2|109324.2|109378.8|109328.8|109373.3|109323.3|25
1722572370000|2024-08-02 04:19:30|109375.1|109325.1|109371.5|109321.5|109378|109328|109371.3|109321.3|24
1722572380000|2024-08-02 04:19:40|109372.8|109322.8|109374.6|109324.6|109377.6|109327.6|109371.3|109321.3|23
1722572390000|2024-08-02 04:19:50|109374.4|109324.4|109375.2|109325.2|109375.2|109325.2|109370.2|109320.2|27
1722572400000|2024-08-02 04:20:00|109375.9|109325.9|109375.1|109325.1|109378.3|109328.3|109372.5|109322.5|44
1722572410000|2024-08-02 04:20:10|109373.9|109323.9|109370.9|109320.9|109376.8|109326.8|109368.5|109318.5|44
1722572420000|2024-08-02 04:20:20|109371.4|109321.4|109375.7|109325.7|109376.3|109326.3|109367.6|109317.6|36
1722572430000|2024-08-02 04:20:30|109373.6|109323.6|109375.4|109325.4|109375.4|109325.4|109372.5|109322.5|34
1722572440000|2024-08-02 04:20:40|109373.8|109323.8|109376.5|109326.5|109376.7|109326.7|109369|109319|39
1722572450000|2024-08-02 04:20:50|109375.7|109325.7|109371.3|109321.3|109376.3|109326.3|109369.6|109319.6|29
1722572460000|2024-08-02 04:21:00|109370.6|109320.6|109374.6|109324.6|109375.5|109325.5|109370.5|109320.5|32
1722572470000|2024-08-02 04:21:10|109374|109324|109372.7|109322.7|109375.7|109325.7|109370.6|109320.6|32
1722572480000|2024-08-02 04:21:20|109373.3|109323.3|109371.4|109321.4|109375.3|109325.3|109369.6|109319.6|30
1722572490000|2024-08-02 04:21:30|109371.8|109321.8|109371.6|109321.6|109371.8|109321.8|109363.8|109313.8|50
1722572500000|2024-08-02 04:21:40|109368.1|109318.1|109371.4|109321.4|109373.5|109323.5|109364.6|109314.6|47
1722572510000|2024-08-02 04:21:50|109374.1|109324.1|109371.8|109321.8|109376.6|109326.6|109370.4|109320.4|34
1722572520000|2024-08-02 04:22:00|109371.9|109321.9|109368.7|109318.7|109373.6|109323.6|109368.7|109318.7|33
1722572530000|2024-08-02 04:22:10|109369|109319|109370.1|109320.1|109374.1|109324.1|109367.3|109317.3|37
1722572540000|2024-08-02 04:22:20|109369.8|109319.8|109368.8|109318.8|109371.4|109321.4|109365.3|109315.3|40
1722572550000|2024-08-02 04:22:30|109368|109318|109366.9|109316.9|109371.4|109321.4|109365.4|109315.4|31
1722572560000|2024-08-02 04:22:40|109367|109317|109366.1|109316.1|109371.7|109321.7|109365.1|109315.1|46
1722572570000|2024-08-02 04:22:50|109366.6|109316.6|109369.1|109319.1|109371.3|109321.3|109364.3|109314.3|39
1722572580000|2024-08-02 04:23:00|109367.9|109317.9|109367|109317|109372.2|109322.2|109362.4|109312.4|34
1722572590000|2024-08-02 04:23:10|109367.3|109317.3|109371.6|109321.6|109378.2|109328.2|109367.2|109317.2|40
1722572600000|2024-08-02 04:23:20|109372|109322|109363.9|109313.9|109375.2|109325.2|109363.7|109313.7|39
1722572610000|2024-08-02 04:23:30|109363.4|109313.4|109374.4|109324.4|109380.5|109330.5|109363.4|109313.4|32
1722572620000|2024-08-02 04:23:40|109374.1|109324.1|109371.2|109321.2|109375.3|109325.3|109369.4|109319.4|36
1722572630000|2024-08-02 04:23:50|109370.3|109320.3|109373.3|109323.3|109373.3|109323.3|109366.4|109316.4|41
1722572640000|2024-08-02 04:24:00|109373.7|109323.7|109371.4|109321.4|109379.1|109329.1|109367.5|109317.5|33
1722572650000|2024-08-02 04:24:10|109373.7|109323.7|109366.5|109316.5|109375.7|109325.7|109365.7|109315.7|43
1722572660000|2024-08-02 04:24:20|109367.5|109317.5|109370.3|109320.3|109374.4|109324.4|109366.1|109316.1|40
1722572670000|2024-08-02 04:24:30|109370.7|109320.7|109370.2|109320.2|109376.4|109326.4|109365.1|109315.1|40
1722572680000|2024-08-02 04:24:40|109369.2|109319.2|109373|109323|109377.2|109327.2|109365.9|109315.9|33
1722572690000|2024-08-02 04:24:50|109372.6|109322.6|109372|109322|109375.7|109325.7|109371.7|109321.7|15
1722572700000|2024-08-02 04:25:00|109371.9|109321.9|109376.2|109326.2|109376.3|109326.3|109371.8|109321.8|7
1722572710000|2024-08-02 04:25:10|109376.9|109326.9|109375.2|109325.2|109376.9|109326.9|109370.8|109320.8|21
1722572720000|2024-08-02 04:25:20|109375|109325|109375.8|109325.8|109376.6|109326.6|109369.6|109319.6|31
1722572730000|2024-08-02 04:25:30|109375.5|109325.5|109368.3|109318.3|109375.8|109325.8|109367.9|109317.9|44
1722572740000|2024-08-02 04:25:40|109369.2|109319.2|109370.9|109320.9|109381.4|109331.4|109367.5|109317.5|59
1722572750000|2024-08-02 04:25:50|109371.9|109321.9|109370.2|109320.2|109373.1|109323.1|109365.8|109315.8|34
1722572760000|2024-08-02 04:26:00|109370.7|109320.7|109369.1|109319.1|109374.7|109324.7|109368.2|109318.2|28
1722572770000|2024-08-02 04:26:10|109370.1|109320.1|109368.2|109318.2|109374|109324|109365.3|109315.3|44
1722572780000|2024-08-02 04:26:20|109367.3|109317.3|109371.4|109321.4|109373.7|109323.7|109360|109310|38
1722572790000|2024-08-02 04:26:30|109372.9|109322.9|109371.1|109321.1|109374.7|109324.7|109368.8|109318.8|34
1722572800000|2024-08-02 04:26:40|109371.2|109321.2|109370.3|109320.3|109371.5|109321.5|109368.5|109318.5|23
1722572810000|2024-08-02 04:26:50|109370.6|109320.6|109372|109322|109373|109323|109367.2|109317.2|29
1722572820000|2024-08-02 04:27:00|109371.2|109321.2|109370.4|109320.4|109371.6|109321.6|109366.1|109316.1|29
1722572830000|2024-08-02 04:27:10|109370.8|109320.8|109367.8|109317.8|109372.5|109322.5|109366.9|109316.9|26
1722572840000|2024-08-02 04:27:20|109367.9|109317.9|109365|109315|109368.8|109318.8|109362.8|109312.8|35
1722572850000|2024-08-02 04:27:30|109365.7|109315.7|109367.3|109317.3|109368.9|109318.9|109365.7|109315.7|19
1722572860000|2024-08-02 04:27:40|109368.4|109318.4|109366.1|109316.1|109370|109320|109365.6|109315.6|32
1722572870000|2024-08-02 04:27:50|109366.9|109316.9|109370.6|109320.6|109370.6|109320.6|109363.9|109313.9|33
1722572880000|2024-08-02 04:28:00|109370.9|109320.9|109368.8|109318.8|109379.3|109329.3|109367.6|109317.6|48
1722572890000|2024-08-02 04:28:10|109369.3|109319.3|109371.2|109321.2|109374.3|109324.3|109369.3|109319.3|28
1722572900000|2024-08-02 04:28:20|109372.3|109322.3|109369.7|109319.7|109372.3|109322.3|109369.4|109319.4|24
1722572910000|2024-08-02 04:28:30|109371|109321|109368.1|109318.1|109372.2|109322.2|109368.1|109318.1|23
1722572920000|2024-08-02 04:28:40|109368.2|109318.2|109367.2|109317.2|109374.5|109324.5|109366.4|109316.4|35
1722572930000|2024-08-02 04:28:50|109368.4|109318.4|109365.4|109315.4|109372.3|109322.3|109365|109315|29
1722572940000|2024-08-02 04:29:00|109366.3|109316.3|109373.1|109323.1|109374|109324|109366.3|109316.3|28
1722572950000|2024-08-02 04:29:10|109373|109323|109372.1|109322.1|109373.6|109323.6|109366.5|109316.5|34
1722572960000|2024-08-02 04:29:20|109372.2|109322.2|109370.5|109320.5|109373.6|109323.6|109368.9|109318.9|30
1722572970000|2024-08-02 04:29:30|109369.2|109319.2|109370.8|109320.8|109370.9|109320.9|109362.2|109312.2|32
1722572980000|2024-08-02 04:29:40|109370.1|109320.1|109369.2|109319.2|109370.1|109320.1|109366.7|109316.7|23
1722572990000|2024-08-02 04:29:50|109370.1|109320.1|109373.8|109323.8|109374.3|109324.3|109365.5|109315.5|28
1722573000000|2024-08-02 04:30:00|109373.4|109323.4|109368.1|109318.1|109373.4|109323.4|109363.1|109313.1|40
1722573010000|2024-08-02 04:30:10|109369.1|109319.1|109371.1|109321.1|109371.9|109321.9|109365.4|109315.4|40
1722573020000|2024-08-02 04:30:20|109371.4|109321.4|109372.7|109322.7|109373.2|109323.2|109365.5|109315.5|47
1722573030000|2024-08-02 04:30:30|109373.1|109323.1|109370.6|109320.6|109373.5|109323.5|109367.2|109317.2|25
1722573040000|2024-08-02 04:30:40|109369.8|109319.8|109363.9|109313.9|109373.7|109323.7|109362.9|109312.9|41
1722573050000|2024-08-02 04:30:50|109365.5|109315.5|109364.6|109314.6|109366.7|109316.7|109364.1|109314.1|21
1722573060000|2024-08-02 04:31:00|109365.4|109315.4|109372.2|109322.2|109382.6|109332.6|109363.7|109313.7|39
1722573070000|2024-08-02 04:31:10|109372.5|109322.5|109373.5|109323.5|109374.7|109324.7|109371.7|109321.7|19
1722573080000|2024-08-02 04:31:20|109374.3|109324.3|109376.2|109326.2|109379.4|109329.4|109371.6|109321.6|27
1722573090000|2024-08-02 04:31:30|109375.9|109325.9|109375.8|109325.8|109377.3|109327.3|109371.9|109321.9|38
1722573100000|2024-08-02 04:31:40|109374.9|109324.9|109370.1|109320.1|109375.8|109325.8|109367|109317|36
1722573110000|2024-08-02 04:31:50|109371.7|109321.7|109370.4|109320.4|109373.4|109323.4|109370.1|109320.1|22
1722573120000|2024-08-02 04:32:00|109369.9|109319.9|109367.1|109317.1|109372.7|109322.7|109364.9|109314.9|33
1722573130000|2024-08-02 04:32:10|109367.3|109317.3|109362.1|109312.1|109370.3|109320.3|109360.4|109310.4|40
1722573140000|2024-08-02 04:32:20|109361.8|109311.8|109352.2|109302.2|109373.9|109323.9|109352.2|109302.2|51
1722573150000|2024-08-02 04:32:30|109359.1|109309.1|109343.3|109293.3|109359.1|109309.1|109339.6|109289.6|37
1722573160000|2024-08-02 04:32:40|109343|109293|109345.1|109295.1|109345.1|109295.1|109339.5|109289.5|35
1722573170000|2024-08-02 04:32:50|109346.1|109296.1|109344.4|109294.4|109348|109298|109342.9|109292.9|35
1722573180000|2024-08-02 04:33:00|109345.1|109295.1|109347.3|109297.3|109347.4|109297.4|109343|109293|43
1722573190000|2024-08-02 04:33:10|109346.4|109296.4|109345.4|109295.4|109347.6|109297.6|109344|109294|17
1722573200000|2024-08-02 04:33:20|109345.5|109295.5|109348|109298|109348.2|109298.2|109345.5|109295.5|10
1722573210000|2024-08-02 04:33:30|109348.3|109298.3|109348.5|109298.5|109348.8|109298.8|109348.3|109298.3|6
1722573220000|2024-08-02 04:33:40|109347.7|109297.7|109348.9|109298.9|109348.9|109298.9|109347.5|109297.5|9
1722573230000|2024-08-02 04:33:50|109348.8|109298.8|109355.2|109305.2|109355.7|109305.7|109348.7|109298.7|17
1722573240000|2024-08-02 04:34:00|109355.7|109305.7|109355.7|109305.7|109355.8|109305.8|109355.5|109305.5|4
1722573250000|2024-08-02 04:34:10|109355.8|109305.8|109360.9|109310.9|109367.1|109317.1|109355.1|109305.1|37
1722573260000|2024-08-02 04:34:20|109360.8|109310.8|109363.1|109313.1|109368.3|109318.3|109360.7|109310.7|7
1722573270000|2024-08-02 04:34:30|109363|109313|109359.8|109309.8|109367.6|109317.6|109358.7|109308.7|19
1722573280000|2024-08-02 04:34:40|109359.2|109309.2|109354.5|109304.5|109359.2|109309.2|109353.9|109303.9|11
1722573290000|2024-08-02 04:34:50|109353.9|109303.9|109353|109303|109354.6|109304.6|109353|109303|10
1722573300000|2024-08-02 04:35:00|109353.5|109303.5|109353.2|109303.2|109355.8|109305.8|109353.2|109303.2|8
1722573310000|2024-08-02 04:35:10|109353.3|109303.3|109354.4|109304.4|109356.6|109306.6|109353.3|109303.3|8
1722573320000|2024-08-02 04:35:20|109354.7|109304.7|109355|109305|109355.2|109305.2|109354.7|109304.7|6
1722573330000|2024-08-02 04:35:30|109354.7|109304.7|109364|109314|109365.1|109315.1|109354.7|109304.7|31
1722573340000|2024-08-02 04:35:40|109364.8|109314.8|109364.2|109314.2|109368.3|109318.3|109361.6|109311.6|36
1722573350000|2024-08-02 04:35:50|109364.6|109314.6|109370.1|109320.1|109372.6|109322.6|109359.6|109309.6|52
1722573360000|2024-08-02 04:36:00|109365|109315|109367.3|109317.3|109370.1|109320.1|109364.9|109314.9|24
1722573370000|2024-08-02 04:36:10|109366.6|109316.6|109368.9|109318.9|109378|109328|109364.1|109314.1|36
1722573380000|2024-08-02 04:36:20|109367.8|109317.8|109365.2|109315.2|109375.1|109325.1|109365.2|109315.2|37
1722573390000|2024-08-02 04:36:30|109367.5|109317.5|109367.9|109317.9|109371.4|109321.4|109365.5|109315.5|14
1722573400000|2024-08-02 04:36:40|109367.6|109317.6|109367.8|109317.8|109368.6|109318.6|109367.6|109317.6|7
1722573410000|2024-08-02 04:36:50|109368.3|109318.3|109368.4|109318.4|109369.9|109319.9|109367.9|109317.9|11
1722573420000|2024-08-02 04:37:00|109367.6|109317.6|109365|109315|109369.6|109319.6|109364.4|109314.4|25
1722573430000|2024-08-02 04:37:10|109364.9|109314.9|109366.4|109316.4|109367.2|109317.2|109362.4|109312.4|34
1722573440000|2024-08-02 04:37:20|109368|109318|109365.4|109315.4|109373.9|109323.9|109362.9|109312.9|40
1722573450000|2024-08-02 04:37:30|109365.8|109315.8|109366.9|109316.9|109367.3|109317.3|109365.8|109315.8|6
1722573460000|2024-08-02 04:37:40|109367.5|109317.5|109369.3|109319.3|109369.5|109319.5|109366.6|109316.6|11
1722573470000|2024-08-02 04:37:50|109369|109319|109370|109320|109370.1|109320.1|109368.3|109318.3|21
1722573480000|2024-08-02 04:38:00|109370.8|109320.8|109375.1|109325.1|109382.8|109332.8|109366.1|109316.1|36
1722573490000|2024-08-02 04:38:10|109376.2|109326.2|109369.9|109319.9|109376.2|109326.2|109369.9|109319.9|24
1722573500000|2024-08-02 04:38:20|109370|109320|109365.7|109315.7|109371.5|109321.5|109365.7|109315.7|20
1722573510000|2024-08-02 04:38:30|109367.1|109317.1|109369.4|109319.4|109371.3|109321.3|109365.1|109315.1|44
1722573520000|2024-08-02 04:38:40|109369.8|109319.8|109366.9|109316.9|109373.8|109323.8|109365.8|109315.8|52
1722573530000|2024-08-02 04:38:50|109367.1|109317.1|109366.1|109316.1|109371.8|109321.8|109363.5|109313.5|43
1722573540000|2024-08-02 04:39:00|109367.2|109317.2|109368.3|109318.3|109370.5|109320.5|109364.7|109314.7|22
1722573550000|2024-08-02 04:39:10|109368.2|109318.2|109369.2|109319.2|109371.7|109321.7|109367|109317|32
1722573560000|2024-08-02 04:39:20|109368.4|109318.4|109372.7|109322.7|109374.7|109324.7|109367|109317|41
1722573570000|2024-08-02 04:39:30|109373.1|109323.1|109368.9|109318.9|109373.1|109323.1|109368.9|109318.9|37
1722573580000|2024-08-02 04:39:40|109366.9|109316.9|109369.4|109319.4|109372.1|109322.1|109366.9|109316.9|22
1722573590000|2024-08-02 04:39:50|109371|109321|109370.3|109320.3|109371|109321|109365.4|109315.4|29
1722573600000|2024-08-02 04:40:00|109369.6|109319.6|109370.9|109320.9|109372.6|109322.6|109367.9|109317.9|35
1722573610000|2024-08-02 04:40:10|109370.4|109320.4|109372.9|109322.9|109372.9|109322.9|109368.2|109318.2|33
1722573620000|2024-08-02 04:40:20|109373|109323|109372.8|109322.8|109375.4|109325.4|109368.5|109318.5|54
1722573630000|2024-08-02 04:40:30|109373.3|109323.3|109371.1|109321.1|109373.5|109323.5|109367.6|109317.6|26
1722573640000|2024-08-02 04:40:40|109371.8|109321.8|109375.7|109325.7|109375.7|109325.7|109369.2|109319.2|32
1722573650000|2024-08-02 04:40:50|109376.5|109326.5|109375.6|109325.6|109376.5|109326.5|109374|109324|14
1722573660000|2024-08-02 04:41:00|109373.2|109323.2|109374.1|109324.1|109375.9|109325.9|109371.9|109321.9|20
1722573670000|2024-08-02 04:41:10|109375.1|109325.1|109373.6|109323.6|109377.5|109327.5|109373.6|109323.6|18
1722573680000|2024-08-02 04:41:20|109373.5|109323.5|109375.9|109325.9|109375.9|109325.9|109373.5|109323.5|9
1722573690000|2024-08-02 04:41:30|109376|109326|109375.4|109325.4|109376.4|109326.4|109375.4|109325.4|4
1722573700000|2024-08-02 04:41:40|109375.5|109325.5|109377.8|109327.8|109379.5|109329.5|109375.1|109325.1|26
1722573710000|2024-08-02 04:41:50|109377.1|109327.1|109377.4|109327.4|109378.1|109328.1|109374.9|109324.9|20
1722573720000|2024-08-02 04:42:00|109376.9|109326.9|109378|109328|109378|109328|109375.9|109325.9|9
1722573730000|2024-08-02 04:42:10|109378.2|109328.2|109383.5|109333.5|109385|109335|109378.2|109328.2|17
1722573740000|2024-08-02 04:42:20|109383.8|109333.8|109376.9|109326.9|109384.6|109334.6|109376.4|109326.4|33
1722573750000|2024-08-02 04:42:30|109376.8|109326.8|109373.8|109323.8|109376.8|109326.8|109372.2|109322.2|19
1722573760000|2024-08-02 04:42:40|109375.4|109325.4|109376.2|109326.2|109376.4|109326.4|109374.4|109324.4|18
1722573770000|2024-08-02 04:42:50|109376.3|109326.3|109380|109330|109381.4|109331.4|109376.3|109326.3|26
1722573780000|2024-08-02 04:43:00|109379.7|109329.7|109379.2|109329.2|109379.8|109329.8|109378.3|109328.3|10
1722573790000|2024-08-02 04:43:10|109379.4|109329.4|109378.1|109328.1|109380.2|109330.2|109377.9|109327.9|13
1722573800000|2024-08-02 04:43:20|109378.3|109328.3|109377.4|109327.4|109378.4|109328.4|109376.2|109326.2|15
1722573810000|2024-08-02 04:43:30|109378.7|109328.7|109376.1|109326.1|109378.7|109328.7|109375.3|109325.3|11
1722573820000|2024-08-02 04:43:40|109375.8|109325.8|109375.8|109325.8|109378.1|109328.1|109375.4|109325.4|24
1722573830000|2024-08-02 04:43:50|109376|109326|109377.6|109327.6|109377.6|109327.6|109376|109326|5
1722573840000|2024-08-02 04:44:00|109377.4|109327.4|109377.2|109327.2|109378.8|109328.8|109376.3|109326.3|19
1722573850000|2024-08-02 04:44:10|109377.6|109327.6|109374.8|109324.8|109379.1|109329.1|109373.6|109323.6|24
1722573860000|2024-08-02 04:44:20|109374.9|109324.9|109377.4|109327.4|109377.4|109327.4|109374.9|109324.9|9
1722573870000|2024-08-02 04:44:30|109377.9|109327.9|109378|109328|109380.4|109330.4|109376.6|109326.6|14
1722573880000|2024-08-02 04:44:40|109378.1|109328.1|109380.9|109330.9|109382.7|109332.7|109378.1|109328.1|4
1722573890000|2024-08-02 04:44:50|109380.2|109330.2|109379.4|109329.4|109381.8|109331.8|109376.9|109326.9|34
1722573900000|2024-08-02 04:45:00|109379.2|109329.2|109384|109334|109388.8|109338.8|109377.7|109327.7|26
1722573910000|2024-08-02 04:45:10|109384.3|109334.3|109382.5|109332.5|109384.4|109334.4|109380.6|109330.6|18
1722573920000|2024-08-02 04:45:20|109382.6|109332.6|109383.9|109333.9|109383.9|109333.9|109381.3|109331.3|12
1722573930000|2024-08-02 04:45:30|109383.7|109333.7|109385.1|109335.1|109386.7|109336.7|109383.6|109333.6|12
1722573940000|2024-08-02 04:45:40|109384.7|109334.7|109382.2|109332.2|109384.7|109334.7|109382.2|109332.2|8
1722573950000|2024-08-02 04:45:50|109381.6|109331.6|109380.1|109330.1|109381.6|109331.6|109379.7|109329.7|5
1722573960000|2024-08-02 04:46:00|109379.6|109329.6|109380.9|109330.9|109380.9|109330.9|109379.1|109329.1|13
1722573970000|2024-08-02 04:46:10|109381.3|109331.3|109381.3|109331.3|109381.3|109331.3|109380.2|109330.2|5
1722573980000|2024-08-02 04:46:20|109381.4|109331.4|109382.8|109332.8|109383.1|109333.1|109381.4|109331.4|21
1722573990000|2024-08-02 04:46:30|109382.7|109332.7|109385.6|109335.6|109386.3|109336.3|109382.7|109332.7|8
1722574000000|2024-08-02 04:46:40|109385.7|109335.7|109400.7|109350.7|109405.4|109355.4|109385.3|109335.3|24
1722574010000|2024-08-02 04:46:50|109400.4|109350.4|109401.4|109351.4|109401.4|109351.4|109394.4|109344.4|26
1722574020000|2024-08-02 04:47:00|109401.8|109351.8|109393.3|109343.3|109404.8|109354.8|109391.2|109341.2|23
1722574030000|2024-08-02 04:47:10|109395.2|109345.2|109394.3|109344.3|109395.7|109345.7|109393.3|109343.3|11
1722574040000|2024-08-02 04:47:20|109393.9|109343.9|109394.3|109344.3|109394.7|109344.7|109392.9|109342.9|12
1722574050000|2024-08-02 04:47:30|109394.7|109344.7|109390.5|109340.5|109395.2|109345.2|109390.5|109340.5|16
1722574060000|2024-08-02 04:47:40|109390.6|109340.6|109389.1|109339.1|109391.4|109341.4|109388.6|109338.6|15
1722574070000|2024-08-02 04:47:50|109389.3|109339.3|109390.1|109340.1|109390.1|109340.1|109389.3|109339.3|9
1722574080000|2024-08-02 04:48:00|109387.8|109337.8|109402.2|109352.2|109403.1|109353.1|109387.8|109337.8|28
1722574090000|2024-08-02 04:48:10|109401.7|109351.7|109392.1|109342.1|109403|109353|109390.4|109340.4|29
1722574100000|2024-08-02 04:48:20|109391.1|109341.1|109389.9|109339.9|109391.3|109341.3|109389.9|109339.9|4
1722574110000|2024-08-02 04:48:30|109390.7|109340.7|109392.2|109342.2|109392.2|109342.2|109390.7|109340.7|4
1722574120000|2024-08-02 04:48:40|109392.1|109342.1|109392.7|109342.7|109393|109343|109391.7|109341.7|6
1722574130000|2024-08-02 04:48:50|109392.4|109342.4|109394.6|109344.6|109395.7|109345.7|109391.2|109341.2|10
1722574140000|2024-08-02 04:49:00|109394.7|109344.7|109392.4|109342.4|109394.7|109344.7|109392.4|109342.4|6
1722574150000|2024-08-02 04:49:10|109394.1|109344.1|109394.2|109344.2|109394.2|109344.2|109392.9|109342.9|3
1722574160000|2024-08-02 04:49:20|109394.1|109344.1|109394.4|109344.4|109394.4|109344.4|109394.1|109344.1|2
1722574170000|2024-08-02 04:49:30|109392.4|109342.4|109394.5|109344.5|109394.5|109344.5|109391.5|109341.5|10
1722574180000|2024-08-02 04:49:40|109394.6|109344.6|109395.2|109345.2|109396.7|109346.7|109394.6|109344.6|11
1722574190000|2024-08-02 04:49:50|109394.8|109344.8|109395.4|109345.4|109395.8|109345.8|109392.8|109342.8|11
1722574200000|2024-08-02 04:50:00|109394.9|109344.9|109394.4|109344.4|109395|109345|109393|109343|18
1722574210000|2024-08-02 04:50:10|109394|109344|109400.6|109350.6|109406|109356|109390.5|109340.5|29
1722574220000|2024-08-02 04:50:20|109398.6|109348.6|109401.5|109351.5|109401.9|109351.9|109398.6|109348.6|25
1722574230000|2024-08-02 04:50:30|109401.3|109351.3|109398|109348|109403.5|109353.5|109394.9|109344.9|36
1722574240000|2024-08-02 04:50:40|109398.7|109348.7|109401.7|109351.7|109403.8|109353.8|109397.4|109347.4|38
1722574250000|2024-08-02 04:50:50|109400.5|109350.5|109399.9|109349.9|109402|109352|109397.2|109347.2|32
1722574260000|2024-08-02 04:51:00|109398.6|109348.6|109391.7|109341.7|109402.1|109352.1|109391.7|109341.7|34
1722574270000|2024-08-02 04:51:10|109392|109342|109390.8|109340.8|109393.1|109343.1|109389.7|109339.7|16
1722574280000|2024-08-02 04:51:20|109391|109341|109387.3|109337.3|109391.8|109341.8|109387.3|109337.3|12
1722574290000|2024-08-02 04:51:30|109387.7|109337.7|109390.6|109340.6|109392.1|109342.1|109387.7|109337.7|19
1722574300000|2024-08-02 04:51:40|109391.6|109341.6|109384.4|109334.4|109391.6|109341.6|109384.1|109334.1|19
1722574310000|2024-08-02 04:51:50|109385.4|109335.4|109386.5|109336.5|109386.6|109336.6|109385.3|109335.3|9
1722574320000|2024-08-02 04:52:00|109386|109336|109386.8|109336.8|109388.8|109338.8|109384|109334|18
1722574330000|2024-08-02 04:52:10|109387.7|109337.7|109388.6|109338.6|109389.8|109339.8|109387.7|109337.7|10
1722574340000|2024-08-02 04:52:20|109388.2|109338.2|109381.9|109331.9|109388.2|109338.2|109381.9|109331.9|9
1722574350000|2024-08-02 04:52:30|109381.5|109331.5|109385.4|109335.4|109386.5|109336.5|109380.2|109330.2|22
1722574360000|2024-08-02 04:52:40|109385.3|109335.3|109385.1|109335.1|109386.3|109336.3|109383.8|109333.8|20
1722574370000|2024-08-02 04:52:50|109385.5|109335.5|109381.6|109331.6|109385.5|109335.5|109377.8|109327.8|29
1722574380000|2024-08-02 04:53:00|109381.5|109331.5|109382|109332|109383.8|109333.8|109381.4|109331.4|9
1722574390000|2024-08-02 04:53:10|109383.1|109333.1|109383.3|109333.3|109383.7|109333.7|109382.2|109332.2|20
1722574400000|2024-08-02 04:53:20|109384.1|109334.1|109389|109339|109389.6|109339.6|109384.1|109334.1|14
1722574410000|2024-08-02 04:53:30|109388.2|109338.2|109391.5|109341.5|109391.5|109341.5|109387.2|109337.2|15
1722574420000|2024-08-02 04:53:40|109391.9|109341.9|109418.8|109368.8|109419.8|109369.8|109388.5|109338.5|38
1722574430000|2024-08-02 04:53:50|109417.1|109367.1|109423.7|109373.7|109424|109374|109416.7|109366.7|17
1722574440000|2024-08-02 04:54:00|109423.3|109373.3|109424.1|109374.1|109424.2|109374.2|109423.3|109373.3|6
1722574450000|2024-08-02 04:54:10|109423.3|109373.3|109427.4|109377.4|109428.2|109378.2|109423.3|109373.3|16
1722574460000|2024-08-02 04:54:20|109427.3|109377.3|109429|109379|109429|109379|109427.3|109377.3|6
1722574470000|2024-08-02 04:54:30|109428.6|109378.6|109428.3|109378.3|109428.6|109378.6|109428.2|109378.2|3
1722574480000|2024-08-02 04:54:40|109427.4|109377.4|109425.7|109375.7|109427.4|109377.4|109425.7|109375.7|6
1722574490000|2024-08-02 04:54:50|109426.7|109376.7|109426.7|109376.7|109427.2|109377.2|109425.7|109375.7|9
1722574500000|2024-08-02 04:55:00|109426.6|109376.6|109428|109378|109428|109378|109426.6|109376.6|8
1722574510000|2024-08-02 04:55:10|109428.1|109378.1|109428.6|109378.6|109428.6|109378.6|109427.9|109377.9|4
1722574520000|2024-08-02 04:55:20|109427.7|109377.7|109420.1|109370.1|109431.5|109381.5|109417.8|109367.8|48
1722574530000|2024-08-02 04:55:30|109422.1|109372.1|109417.5|109367.5|109426|109376|109414.5|109364.5|39
1722574540000|2024-08-02 04:55:40|109417.4|109367.4|109413.1|109363.1|109419.8|109369.8|109413.1|109363.1|19
1722574550000|2024-08-02 04:55:50|109409.8|109359.8|109402.4|109352.4|109413.8|109363.8|109398.2|109348.2|51
1722574560000|2024-08-02 04:56:00|109402.2|109352.2|109397.8|109347.8|109405.7|109355.7|109394.9|109344.9|47
1722574570000|2024-08-02 04:56:10|109399.3|109349.3|109396|109346|109406.7|109356.7|109394|109344|55
1722574580000|2024-08-02 04:56:20|109397.9|109347.9|109400.5|109350.5|109401.1|109351.1|109389.3|109339.3|31
1722574590000|2024-08-02 04:56:30|109400.6|109350.6|109400.8|109350.8|109403.5|109353.5|109393.3|109343.3|42
1722574600000|2024-08-02 04:56:40|109402|109352|109398.5|109348.5|109403.8|109353.8|109396.6|109346.6|35
1722574610000|2024-08-02 04:56:50|109398.1|109348.1|109399.5|109349.5|109405.8|109355.8|109396.3|109346.3|53
1722574620000|2024-08-02 04:57:00|109398.7|109348.7|109402.8|109352.8|109406.2|109356.2|109396.2|109346.2|52
1722574630000|2024-08-02 04:57:10|109403.1|109353.1|109403|109353|109405.2|109355.2|109396.9|109346.9|46
1722574640000|2024-08-02 04:57:20|109403.2|109353.2|109404.7|109354.7|109407.8|109357.8|109401.7|109351.7|14
1722574650000|2024-08-02 04:57:30|109404.8|109354.8|109396.6|109346.6|109404.8|109354.8|109395|109345|51
1722574660000|2024-08-02 04:57:40|109397.7|109347.7|109405.3|109355.3|109405.3|109355.3|109397|109347|45
1722574670000|2024-08-02 04:57:50|109402.3|109352.3|109398.5|109348.5|109403|109353|109395|109345|29
1722574680000|2024-08-02 04:58:00|109397.4|109347.4|109396.4|109346.4|109400.2|109350.2|109396.4|109346.4|29
1722574690000|2024-08-02 04:58:10|109397.6|109347.6|109396.3|109346.3|109403|109353|109395.8|109345.8|46
1722574700000|2024-08-02 04:58:20|109396.7|109346.7|109398.6|109348.6|109400|109350|109395.2|109345.2|27
1722574710000|2024-08-02 04:58:30|109399.5|109349.5|109401.9|109351.9|109402.4|109352.4|109398.1|109348.1|24
1722574720000|2024-08-02 04:58:40|109402.6|109352.6|109402.2|109352.2|109402.6|109352.6|109400.8|109350.8|10
1722574730000|2024-08-02 04:58:50|109401.9|109351.9|109402.6|109352.6|109403.4|109353.4|109400.5|109350.5|17
1722574740000|2024-08-02 04:59:00|109402.8|109352.8|109402.6|109352.6|109404.9|109354.9|109400.1|109350.1|15
1722574750000|2024-08-02 04:59:10|109402.9|109352.9|109401.9|109351.9|109407.1|109357.1|109401.1|109351.1|25
1722574760000|2024-08-02 04:59:20|109400.1|109350.1|109400.3|109350.3|109400.3|109350.3|109399|109349|14
1722574770000|2024-08-02 04:59:30|109400.5|109350.5|109400.2|109350.2|109402.1|109352.1|109396.7|109346.7|26
1722574780000|2024-08-02 04:59:40|109399.2|109349.2|109400.5|109350.5|109403.2|109353.2|109399.2|109349.2|15
1722574790000|2024-08-02 04:59:50|109400.3|109350.3|109400.5|109350.5|109400.5|109350.5|109400.3|109350.3|2
1722574800000|2024-08-02 05:00:00|109400|109350|109399.2|109349.2|109402.5|109352.5|109396.1|109346.1|26
1722574810000|2024-08-02 05:00:10|109397.2|109347.2|109398.7|109348.7|109399.1|109349.1|109397.2|109347.2|19
1722574820000|2024-08-02 05:00:20|109398.5|109348.5|109398.1|109348.1|109399.7|109349.7|109398.1|109348.1|5
1722574830000|2024-08-02 05:00:30|109397.9|109347.9|109398.5|109348.5|109399|109349|109397.5|109347.5|12
1722574840000|2024-08-02 05:00:40|109398.6|109348.6|109391.6|109341.6|109399.7|109349.7|109390|109340|18
1722574850000|2024-08-02 05:00:50|109391.8|109341.8|109391.8|109341.8|109394.4|109344.4|109390.4|109340.4|30
1722574860000|2024-08-02 05:01:00|109392.4|109342.4|109388.3|109338.3|109392.5|109342.5|109387.7|109337.7|33
1722574870000|2024-08-02 05:01:10|109388.9|109338.9|109385.9|109335.9|109388.9|109338.9|109385|109335|30
1722574880000|2024-08-02 05:01:20|109386|109336|109386.2|109336.2|109388.1|109338.1|109385.6|109335.6|21
1722574890000|2024-08-02 05:01:30|109386.7|109336.7|109387.6|109337.6|109389.1|109339.1|109384.7|109334.7|25
1722574900000|2024-08-02 05:01:40|109385.7|109335.7|109386|109336|109390.5|109340.5|109384.4|109334.4|30
1722574910000|2024-08-02 05:01:50|109387.3|109337.3|109387.5|109337.5|109388.9|109338.9|109385.1|109335.1|19
1722574920000|2024-08-02 05:02:00|109386.9|109336.9|109389.4|109339.4|109392.7|109342.7|109386.9|109336.9|36
1722574930000|2024-08-02 05:02:10|109388.5|109338.5|109388.5|109338.5|109389.4|109339.4|109386.5|109336.5|9
1722574940000|2024-08-02 05:02:20|109387.5|109337.5|109389.2|109339.2|109389.4|109339.4|109387.2|109337.2|19
1722574950000|2024-08-02 05:02:30|109389.4|109339.4|109389.6|109339.6|109390.1|109340.1|109387.3|109337.3|19
1722574960000|2024-08-02 05:02:40|109389.4|109339.4|109387.6|109337.6|109390|109340|109386|109336|32
1722574970000|2024-08-02 05:02:50|109387.2|109337.2|109386.7|109336.7|109387.5|109337.5|109385.2|109335.2|18
1722574980000|2024-08-02 05:03:00|109386.8|109336.8|109389.3|109339.3|109390.7|109340.7|109384.5|109334.5|15
1722574990000|2024-08-02 05:03:10|109388.4|109338.4|109386.8|109336.8|109390.7|109340.7|109386.8|109336.8|25
1722575000000|2024-08-02 05:03:20|109387.8|109337.8|109386.8|109336.8|109388.3|109338.3|109385.3|109335.3|19
1722575010000|2024-08-02 05:03:30|109387.9|109337.9|109387.4|109337.4|109389.2|109339.2|109385.3|109335.3|20
1722575020000|2024-08-02 05:03:40|109387|109337|109390.1|109340.1|109391.7|109341.7|109386|109336|34
1722575030000|2024-08-02 05:03:50|109390.6|109340.6|109388.3|109338.3|109395.9|109345.9|109387.9|109337.9|40
1722575040000|2024-08-02 05:04:00|109388.5|109338.5|109389.3|109339.3|109390.3|109340.3|109387.8|109337.8|31
1722575050000|2024-08-02 05:04:10|109388.7|109338.7|109387.2|109337.2|109389.6|109339.6|109387.2|109337.2|12
1722575060000|2024-08-02 05:04:20|109386.9|109336.9|109386.9|109336.9|109387.5|109337.5|109384.5|109334.5|11
1722575070000|2024-08-02 05:04:30|109387.6|109337.6|109387.7|109337.7|109389.3|109339.3|109386.5|109336.5|23
1722575080000|2024-08-02 05:04:40|109388.3|109338.3|109388|109338|109389.9|109339.9|109386.9|109336.9|16
1722575090000|2024-08-02 05:04:50|109388.5|109338.5|109389.1|109339.1|109391.7|109341.7|109387.4|109337.4|22
1722575100000|2024-08-02 05:05:00|109389|109339|109386.4|109336.4|109389.8|109339.8|109386.3|109336.3|33
1722575110000|2024-08-02 05:05:10|109388.3|109338.3|109374.5|109324.5|109388.5|109338.5|109374.5|109324.5|20
1722575120000|2024-08-02 05:05:20|109374|109324|109371.3|109321.3|109374.2|109324.2|109369.4|109319.4|43
1722575130000|2024-08-02 05:05:30|109371.6|109321.6|109370|109320|109372.6|109322.6|109370|109320|30
1722575140000|2024-08-02 05:05:40|109370.9|109320.9|109370.1|109320.1|109372.4|109322.4|109369.6|109319.6|27
1722575150000|2024-08-02 05:05:50|109371.1|109321.1|109371.7|109321.7|109371.7|109321.7|109368.2|109318.2|36
1722575160000|2024-08-02 05:06:00|109372.4|109322.4|109370.1|109320.1|109372.4|109322.4|109367.4|109317.4|43
1722575170000|2024-08-02 05:06:10|109370.3|109320.3|109371.5|109321.5|109374.2|109324.2|109370.1|109320.1|34
1722575180000|2024-08-02 05:06:20|109371.8|109321.8|109373.6|109323.6|109375.2|109325.2|109370.6|109320.6|29
1722575190000|2024-08-02 05:06:30|109374.6|109324.6|109371.7|109321.7|109375|109325|109369.5|109319.5|53
1722575200000|2024-08-02 05:06:40|109372|109322|109374.3|109324.3|109376|109326|109369.6|109319.6|43
1722575210000|2024-08-02 05:06:50|109374.2|109324.2|109376.1|109326.1|109377.9|109327.9|109374.2|109324.2|38
1722575220000|2024-08-02 05:07:00|109377.2|109327.2|109378.2|109328.2|109378.2|109328.2|109376.1|109326.1|25
1722575230000|2024-08-02 05:07:10|109377.5|109327.5|109365.5|109315.5|109378.1|109328.1|109365.2|109315.2|30
1722575240000|2024-08-02 05:07:20|109364.2|109314.2|109365.1|109315.1|109365.3|109315.3|109364.2|109314.2|7
1722575250000|2024-08-02 05:07:30|109365|109315|109361|109311|109367.5|109317.5|109359.2|109309.2|30
1722575260000|2024-08-02 05:07:40|109360.2|109310.2|109361.9|109311.9|109363.8|109313.8|109360.2|109310.2|27
1722575270000|2024-08-02 05:07:50|109361.6|109311.6|109361.4|109311.4|109361.6|109311.6|109361|109311|5
1722575280000|2024-08-02 05:08:00|109361.2|109311.2|109362.9|109312.9|109364.9|109314.9|109361.2|109311.2|23
1722575290000|2024-08-02 05:08:10|109362.7|109312.7|109360.2|109310.2|109363|109313|109360.2|109310.2|11
1722575300000|2024-08-02 05:08:20|109360.4|109310.4|109360.2|109310.2|109360.7|109310.7|109360.2|109310.2|7
1722575310000|2024-08-02 05:08:30|109360.1|109310.1|109360.1|109310.1|109360.9|109310.9|109359.8|109309.8|8
1722575320000|2024-08-02 05:08:40|109360|109310|109348|109298|109360.7|109310.7|109348|109298|16
1722575330000|2024-08-02 05:08:50|109347.8|109297.8|109349.6|109299.6|109350.3|109300.3|109347.8|109297.8|7
1722575340000|2024-08-02 05:09:00|109349.4|109299.4|109346.5|109296.5|109349.4|109299.4|109346.5|109296.5|8
1722575350000|2024-08-02 05:09:10|109346.4|109296.4|109346.5|109296.5|109347.7|109297.7|109346|109296|7
1722575360000|2024-08-02 05:09:20|109346.2|109296.2|109349.6|109299.6|109349.6|109299.6|109346.2|109296.2|7
1722575370000|2024-08-02 05:09:30|109349.7|109299.7|109361.2|109311.2|109361.9|109311.9|109349|109299|27
1722575380000|2024-08-02 05:09:40|109361.5|109311.5|109362.5|109312.5|109363.5|109313.5|109361.5|109311.5|6
1722575390000|2024-08-02 05:09:50|109362.7|109312.7|109363.3|109313.3|109364.8|109314.8|109362.7|109312.7|10
1722575400000|2024-08-02 05:10:00|109364.1|109314.1|109364.3|109314.3|109366.1|109316.1|109362.7|109312.7|36
1722575410000|2024-08-02 05:10:10|109363.9|109313.9|109366.2|109316.2|109367|109317|109363.4|109313.4|20
1722575420000|2024-08-02 05:10:20|109366.9|109316.9|109372.8|109322.8|109373.1|109323.1|109365.6|109315.6|36
1722575430000|2024-08-02 05:10:30|109372.3|109322.3|109367.2|109317.2|109374.7|109324.7|109366.9|109316.9|30
1722575440000|2024-08-02 05:10:40|109369.1|109319.1|109363.6|109313.6|109369.1|109319.1|109361.4|109311.4|39
1722575450000|2024-08-02 05:10:50|109364.2|109314.2|109366.8|109316.8|109369.6|109319.6|109363.6|109313.6|38
1722575460000|2024-08-02 05:11:00|109366.4|109316.4|109364.6|109314.6|109368.3|109318.3|109364.3|109314.3|26
1722575470000|2024-08-02 05:11:10|109364.9|109314.9|109361.1|109311.1|109365.1|109315.1|109360.9|109310.9|33
1722575480000|2024-08-02 05:11:20|109361.4|109311.4|109361.9|109311.9|109362.6|109312.6|109360.6|109310.6|23
1722575490000|2024-08-02 05:11:30|109362.8|109312.8|109361.6|109311.6|109363.4|109313.4|109360.8|109310.8|28
1722575500000|2024-08-02 05:11:40|109362.7|109312.7|109361.4|109311.4|109363.5|109313.5|109361|109311|27
1722575510000|2024-08-02 05:11:50|109360.8|109310.8|109359.8|109309.8|109362.2|109312.2|109359.3|109309.3|29
1722575520000|2024-08-02 05:12:00|109360|109310|109361.7|109311.7|109364.2|109314.2|109359.4|109309.4|21
1722575530000|2024-08-02 05:12:10|109361.4|109311.4|109363.7|109313.7|109363.7|109313.7|109359.7|109309.7|21
1722575540000|2024-08-02 05:12:20|109363.4|109313.4|109364.8|109314.8|109365.3|109315.3|109362.4|109312.4|18
1722575550000|2024-08-02 05:12:30|109364.6|109314.6|109362.1|109312.1|109364.6|109314.6|109361.4|109311.4|36
1722575560000|2024-08-02 05:12:40|109361.5|109311.5|109360.5|109310.5|109362.7|109312.7|109360.5|109310.5|33
1722575570000|2024-08-02 05:12:50|109361.6|109311.6|109363.2|109313.2|109363.2|109313.2|109358.8|109308.8|29
1722575580000|2024-08-02 05:13:00|109363.3|109313.3|109367.6|109317.6|109367.6|109317.6|109361.9|109311.9|29
1722575590000|2024-08-02 05:13:10|109369.9|109319.9|109374|109324|109374.6|109324.6|109369.3|109319.3|24
1722575600000|2024-08-02 05:13:20|109373.8|109323.8|109374.5|109324.5|109375.6|109325.6|109372.7|109322.7|31
1722575610000|2024-08-02 05:13:30|109373.9|109323.9|109372.1|109322.1|109375.9|109325.9|109372.1|109322.1|30
1722575620000|2024-08-02 05:13:40|109372|109322|109370.8|109320.8|109372.9|109322.9|109368.2|109318.2|52
1722575630000|2024-08-02 05:13:50|109371.7|109321.7|109369.8|109319.8|109371.9|109321.9|109369.3|109319.3|27
1722575640000|2024-08-02 05:14:00|109369.7|109319.7|109370.3|109320.3|109371.3|109321.3|109369.6|109319.6|20
1722575650000|2024-08-02 05:14:10|109370.9|109320.9|109372|109322|109374|109324|109370.9|109320.9|16
1722575660000|2024-08-02 05:14:20|109372.7|109322.7|109373.1|109323.1|109374.6|109324.6|109371|109321|28
1722575670000|2024-08-02 05:14:30|109374.3|109324.3|109372.7|109322.7|109376.3|109326.3|109371.2|109321.2|40
1722575680000|2024-08-02 05:14:40|109372.2|109322.2|109373.1|109323.1|109375.1|109325.1|109370.8|109320.8|26
1722575690000|2024-08-02 05:14:50|109374.9|109324.9|109376|109326|109377.1|109327.1|109373.9|109323.9|12
1722575700000|2024-08-02 05:15:00|109375.6|109325.6|109376.7|109326.7|109377.9|109327.9|109374.2|109324.2|23
1722575710000|2024-08-02 05:15:10|109375.8|109325.8|109371.5|109321.5|109376.2|109326.2|109371.5|109321.5|20
1722575720000|2024-08-02 05:15:20|109371.2|109321.2|109363.5|109313.5|109371.2|109321.2|109362.2|109312.2|27
1722575730000|2024-08-02 05:15:30|109362.7|109312.7|109361.8|109311.8|109364|109314|109361.7|109311.7|24
1722575740000|2024-08-02 05:15:40|109361.7|109311.7|109365.8|109315.8|109367.9|109317.9|109361.5|109311.5|34
1722575750000|2024-08-02 05:15:50|109366.4|109316.4|109366.4|109316.4|109366.4|109316.4|109365|109315|14
1722575760000|2024-08-02 05:16:00|109366.9|109316.9|109365.9|109315.9|109367.2|109317.2|109364.3|109314.3|28
1722575770000|2024-08-02 05:16:10|109365.8|109315.8|109366.3|109316.3|109366.3|109316.3|109363.3|109313.3|25
1722575780000|2024-08-02 05:16:20|109365.8|109315.8|109365|109315|109366|109316|109364.1|109314.1|29
1722575790000|2024-08-02 05:16:30|109364|109314|109362.1|109312.1|109364.6|109314.6|109361|109311|24
1722575800000|2024-08-02 05:16:40|109361.9|109311.9|109363.2|109313.2|109364.1|109314.1|109361.1|109311.1|31
1722575810000|2024-08-02 05:16:50|109363.4|109313.4|109365.7|109315.7|109367.3|109317.3|109362.6|109312.6|35
1722575820000|2024-08-02 05:17:00|109366.4|109316.4|109365.4|109315.4|109366.5|109316.5|109364.4|109314.4|25
1722575830000|2024-08-02 05:17:10|109365.5|109315.5|109364.8|109314.8|109367.2|109317.2|109363.9|109313.9|24
1722575840000|2024-08-02 05:17:20|109364.6|109314.6|109365.4|109315.4|109366.8|109316.8|109364.2|109314.2|18
1722575850000|2024-08-02 05:17:30|109364.5|109314.5|109364.8|109314.8|109366.1|109316.1|109364.5|109314.5|19
1722575860000|2024-08-02 05:17:40|109365.6|109315.6|109364.8|109314.8|109367.2|109317.2|109364.3|109314.3|23
1722575870000|2024-08-02 05:17:50|109364.1|109314.1|109362.3|109312.3|109365|109315|109362.3|109312.3|17
1722575880000|2024-08-02 05:18:00|109362.2|109312.2|109362.1|109312.1|109363|109313|109361.8|109311.8|24
1722575890000|2024-08-02 05:18:10|109361.6|109311.6|109360.1|109310.1|109362.2|109312.2|109359.6|109309.6|16
1722575900000|2024-08-02 05:18:20|109360.6|109310.6|109362.1|109312.1|109362.4|109312.4|109359.9|109309.9|24
1722575910000|2024-08-02 05:18:30|109361|109311|109360.9|109310.9|109364.3|109314.3|109360.5|109310.5|18
1722575920000|2024-08-02 05:18:40|109359.9|109309.9|109358.5|109308.5|109361.8|109311.8|109358.3|109308.3|21
1722575930000|2024-08-02 05:18:50|109359.2|109309.2|109362.9|109312.9|109362.9|109312.9|109359.2|109309.2|15
1722575940000|2024-08-02 05:19:00|109361.9|109311.9|109360.7|109310.7|109363.1|109313.1|109359.6|109309.6|33
1722575950000|2024-08-02 05:19:10|109362|109312|109361.9|109311.9|109362.7|109312.7|109360.7|109310.7|16
1722575960000|2024-08-02 05:19:20|109362.4|109312.4|109363.5|109313.5|109365.8|109315.8|109362.4|109312.4|14
1722575970000|2024-08-02 05:19:30|109363|109313|109362|109312|109363.2|109313.2|109362|109312|11
1722575980000|2024-08-02 05:19:40|109362.2|109312.2|109360.6|109310.6|109362.2|109312.2|109359.8|109309.8|19
1722575990000|2024-08-02 05:19:50|109360.5|109310.5|109361.7|109311.7|109364|109314|109359.3|109309.3|24
1722576000000|2024-08-02 05:20:00|109361.1|109311.1|109360.8|109310.8|109362.4|109312.4|109358.2|109308.2|30
1722576010000|2024-08-02 05:20:10|109361.2|109311.2|109362.6|109312.6|109365.8|109315.8|109356.5|109306.5|35
1722576020000|2024-08-02 05:20:20|109362.9|109312.9|109361.9|109311.9|109363.1|109313.1|109359.3|109309.3|34
1722576030000|2024-08-02 05:20:30|109361.6|109311.6|109363.9|109313.9|109363.9|109313.9|109361.3|109311.3|10
1722576040000|2024-08-02 05:20:40|109364.5|109314.5|109364.2|109314.2|109364.8|109314.8|109364.2|109314.2|3
1722576050000|2024-08-02 05:20:50|109365.3|109315.3|109371.3|109321.3|109374|109324|109365|109315|42
1722576060000|2024-08-02 05:21:00|109372.3|109322.3|109374.6|109324.6|109376.2|109326.2|109370|109320|44
1722576070000|2024-08-02 05:21:10|109374.9|109324.9|109373.9|109323.9|109376.8|109326.8|109373.9|109323.9|39
1722576080000|2024-08-02 05:21:20|109373.6|109323.6|109373.4|109323.4|109376|109326|109372.6|109322.6|40
1722576090000|2024-08-02 05:21:30|109372.5|109322.5|109370.8|109320.8|109374.2|109324.2|109368.8|109318.8|38
1722576100000|2024-08-02 05:21:40|109369.8|109319.8|109370.9|109320.9|109374.6|109324.6|109369.6|109319.6|29
1722576110000|2024-08-02 05:21:50|109370.4|109320.4|109373|109323|109373.9|109323.9|109368.8|109318.8|14
1722576120000|2024-08-02 05:22:00|109372.9|109322.9|109371.7|109321.7|109372.9|109322.9|109368.5|109318.5|24
1722576130000|2024-08-02 05:22:10|109370.8|109320.8|109374.9|109324.9|109374.9|109324.9|109370.8|109320.8|43
1722576140000|2024-08-02 05:22:20|109373.7|109323.7|109374.7|109324.7|109376|109326|109372.8|109322.8|26
1722576150000|2024-08-02 05:22:30|109373.9|109323.9|109375.7|109325.7|109376.6|109326.6|109373.9|109323.9|35
1722576160000|2024-08-02 05:22:40|109375.6|109325.6|109375.1|109325.1|109376.5|109326.5|109371|109321|41
1722576170000|2024-08-02 05:22:50|109375.7|109325.7|109380.5|109330.5|109380.5|109330.5|109374.7|109324.7|43
1722576180000|2024-08-02 05:23:00|109380|109330|109382.3|109332.3|109383.5|109333.5|109378.6|109328.6|44
1722576190000|2024-08-02 05:23:10|109379.9|109329.9|109378.7|109328.7|109379.9|109329.9|109374.9|109324.9|38
1722576200000|2024-08-02 05:23:20|109378.9|109328.9|109377.8|109327.8|109380.9|109330.9|109377.5|109327.5|51
1722576210000|2024-08-02 05:23:30|109379.8|109329.8|109375.7|109325.7|109380|109330|109373.9|109323.9|39
1722576220000|2024-08-02 05:23:40|109374.5|109324.5|109373.6|109323.6|109375.4|109325.4|109373.4|109323.4|24
1722576230000|2024-08-02 05:23:50|109374.1|109324.1|109377.6|109327.6|109378.5|109328.5|109373.8|109323.8|39
1722576240000|2024-08-02 05:24:00|109377.5|109327.5|109376.1|109326.1|109378.8|109328.8|109375.2|109325.2|38
1722576250000|2024-08-02 05:24:10|109376.2|109326.2|109374.9|109324.9|109377.8|109327.8|109372.4|109322.4|41
1722576260000|2024-08-02 05:24:20|109373.7|109323.7|109372.7|109322.7|109375.2|109325.2|109372.6|109322.6|26
1722576270000|2024-08-02 05:24:30|109373|109323|109378.2|109328.2|109378.2|109328.2|109373|109323|13
1722576280000|2024-08-02 05:24:40|109377.2|109327.2|109379.7|109329.7|109379.7|109329.7|109374.8|109324.8|41
1722576290000|2024-08-02 05:24:50|109380.4|109330.4|109376.8|109326.8|109380.4|109330.4|109376.8|109326.8|41
1722576300000|2024-08-02 05:25:00|109377.6|109327.6|109376.2|109326.2|109377.8|109327.8|109375.9|109325.9|15
1722576310000|2024-08-02 05:25:10|109375.7|109325.7|109377.5|109327.5|109378.9|109328.9|109374.2|109324.2|33
1722576320000|2024-08-02 05:25:20|109377.3|109327.3|109375.3|109325.3|109377.6|109327.6|109373.9|109323.9|34
1722576330000|2024-08-02 05:25:30|109375.2|109325.2|109374.4|109324.4|109376.1|109326.1|109372.1|109322.1|32
1722576340000|2024-08-02 05:25:40|109374.9|109324.9|109378.5|109328.5|109378.5|109328.5|109373.8|109323.8|42
1722576350000|2024-08-02 05:25:50|109378.8|109328.8|109377.6|109327.6|109381.3|109331.3|109377.5|109327.5|56
1722576360000|2024-08-02 05:26:00|109376.7|109326.7|109379.7|109329.7|109380|109330|109376.7|109326.7|42
1722576370000|2024-08-02 05:26:10|109379.5|109329.5|109381|109331|109381.4|109331.4|109378.2|109328.2|41
1722576380000|2024-08-02 05:26:20|109380.2|109330.2|109382.3|109332.3|109383.1|109333.1|109378.8|109328.8|40
1722576390000|2024-08-02 05:26:30|109382.7|109332.7|109382|109332|109383.5|109333.5|109381.2|109331.2|37
1722576400000|2024-08-02 05:26:40|109381|109331|109382.7|109332.7|109383.5|109333.5|109379.6|109329.6|42
1722576410000|2024-08-02 05:26:50|109382.8|109332.8|109381|109331|109383.1|109333.1|109381|109331|37
1722576420000|2024-08-02 05:27:00|109380.6|109330.6|109380.3|109330.3|109380.8|109330.8|109378|109328|37
1722576430000|2024-08-02 05:27:10|109379.4|109329.4|109383.4|109333.4|109384.3|109334.3|109378.8|109328.8|28
1722576440000|2024-08-02 05:27:20|109383.7|109333.7|109383.7|109333.7|109384.9|109334.9|109382.6|109332.6|32
1722576450000|2024-08-02 05:27:30|109383.8|109333.8|109383.7|109333.7|109384.8|109334.8|109382.6|109332.6|32
1722576460000|2024-08-02 05:27:40|109383.5|109333.5|109382.3|109332.3|109383.7|109333.7|109381.6|109331.6|35
1722576470000|2024-08-02 05:27:50|109381.7|109331.7|109382|109332|109384|109334|109380.9|109330.9|48
1722576480000|2024-08-02 05:28:00|109381.1|109331.1|109381.8|109331.8|109383.1|109333.1|109379.7|109329.7|46
1722576490000|2024-08-02 05:28:10|109381.9|109331.9|109380.3|109330.3|109382.5|109332.5|109379.5|109329.5|22
1722576500000|2024-08-02 05:28:20|109380.5|109330.5|109379.1|109329.1|109380.8|109330.8|109377.7|109327.7|25
1722576510000|2024-08-02 05:28:30|109379|109329|109379.3|109329.3|109380.2|109330.2|109377.9|109327.9|29
1722576520000|2024-08-02 05:28:40|109380.2|109330.2|109380.4|109330.4|109381.5|109331.5|109378.2|109328.2|30
1722576530000|2024-08-02 05:28:50|109381|109331|109378.2|109328.2|109381.9|109331.9|109378.2|109328.2|37
1722576540000|2024-08-02 05:29:00|109377|109327|109376.8|109326.8|109379.5|109329.5|109376.4|109326.4|37
1722576550000|2024-08-02 05:29:10|109377.9|109327.9|109377.8|109327.8|109379.5|109329.5|109377.3|109327.3|13
1722576560000|2024-08-02 05:29:20|109376.9|109326.9|109373.7|109323.7|109379.4|109329.4|109373.7|109323.7|42
1722576570000|2024-08-02 05:29:30|109373.5|109323.5|109370.5|109320.5|109374.6|109324.6|109370.5|109320.5|26
1722576580000|2024-08-02 05:29:40|109370.9|109320.9|109370.9|109320.9|109371.9|109321.9|109369.5|109319.5|35
1722576590000|2024-08-02 05:29:50|109369.9|109319.9|109373.4|109323.4|109373.4|109323.4|109369.8|109319.8|30
1722576600000|2024-08-02 05:30:00|109372.1|109322.1|109362.8|109312.8|109372.3|109322.3|109361.4|109311.4|35
1722576610000|2024-08-02 05:30:10|109361.7|109311.7|109363.4|109313.4|109364.9|109314.9|109361.7|109311.7|13
1722576620000|2024-08-02 05:30:20|109363.3|109313.3|109363.7|109313.7|109363.7|109313.7|109363.3|109313.3|3
1722576630000|2024-08-02 05:30:30|109364.2|109314.2|109364.4|109314.4|109364.6|109314.6|109364|109314|5
1722576640000|2024-08-02 05:30:40|109364|109314|109368.2|109318.2|109369.8|109319.8|109364|109314|18
1722576650000|2024-08-02 05:30:50|109369.6|109319.6|109367.9|109317.9|109369.7|109319.7|109367.9|109317.9|17
1722576660000|2024-08-02 05:31:00|109368|109318|109370.1|109320.1|109370.9|109320.9|109367.4|109317.4|21
1722576670000|2024-08-02 05:31:10|109369.5|109319.5|109369.4|109319.4|109370.1|109320.1|109369.4|109319.4|12
1722576680000|2024-08-02 05:31:20|109369.7|109319.7|109369.1|109319.1|109371|109321|109369.1|109319.1|14
1722576690000|2024-08-02 05:31:30|109369.9|109319.9|109370.1|109320.1|109371|109321|109369.1|109319.1|14
1722576700000|2024-08-02 05:31:40|109371.5|109321.5|109375.7|109325.7|109375.7|109325.7|109371|109321|13
1722576710000|2024-08-02 05:31:50|109375.3|109325.3|109375.7|109325.7|109377.1|109327.1|109375.1|109325.1|14
1722576720000|2024-08-02 05:32:00|109375.8|109325.8|109378.9|109328.9|109378.9|109328.9|109374.8|109324.8|21
1722576730000|2024-08-02 05:32:10|109377.9|109327.9|109385.5|109335.5|109385.5|109335.5|109377.9|109327.9|21
1722576740000|2024-08-02 05:32:20|109385.2|109335.2|109384.1|109334.1|109385.2|109335.2|109383.9|109333.9|14
1722576750000|2024-08-02 05:32:30|109384.2|109334.2|109383.5|109333.5|109384.7|109334.7|109383.1|109333.1|16
1722576760000|2024-08-02 05:32:40|109383.3|109333.3|109382.4|109332.4|109383.3|109333.3|109381.9|109331.9|8
1722576770000|2024-08-02 05:32:50|109383.3|109333.3|109382.1|109332.1|109383.3|109333.3|109381.9|109331.9|8
1722576780000|2024-08-02 05:33:00|109382|109332|109382.5|109332.5|109383.1|109333.1|109381.6|109331.6|10
1722576790000|2024-08-02 05:33:10|109381.7|109331.7|109376.3|109326.3|109381.7|109331.7|109375.5|109325.5|35
1722576800000|2024-08-02 05:33:20|109377.3|109327.3|109376.5|109326.5|109378.2|109328.2|109374.8|109324.8|21
1722576810000|2024-08-02 05:33:30|109376.2|109326.2|109373.6|109323.6|109376.2|109326.2|109373.1|109323.1|11
1722576820000|2024-08-02 05:33:40|109373.9|109323.9|109379|109329|109379|109329|109373.9|109323.9|14
1722576830000|2024-08-02 05:33:50|109379.2|109329.2|109378.4|109328.4|109379.9|109329.9|109378.4|109328.4|13
1722576840000|2024-08-02 05:34:00|109378.9|109328.9|109379.2|109329.2|109380.6|109330.6|109378.9|109328.9|12
1722576850000|2024-08-02 05:34:10|109378.9|109328.9|109377.4|109327.4|109378.9|109328.9|109376.8|109326.8|11
1722576860000|2024-08-02 05:34:20|109377.5|109327.5|109379.1|109329.1|109379.3|109329.3|109377.5|109327.5|10
1722576870000|2024-08-02 05:34:30|109378.9|109328.9|109378.4|109328.4|109378.9|109328.9|109378.4|109328.4|6
1722576880000|2024-08-02 05:34:40|109378.6|109328.6|109380.3|109330.3|109380.3|109330.3|109378.6|109328.6|6
1722576890000|2024-08-02 05:34:50|109380.1|109330.1|109379.4|109329.4|109380.1|109330.1|109378.7|109328.7|9
1722576900000|2024-08-02 05:35:00|109379.2|109329.2|109379.6|109329.6|109380.1|109330.1|109379|109329|8
1722576910000|2024-08-02 05:35:10|109380.5|109330.5|109379.8|109329.8|109380.6|109330.6|109379.7|109329.7|4
1722576920000|2024-08-02 05:35:20|109379.9|109329.9|109380|109330|109380.2|109330.2|109379.7|109329.7|5
1722576930000|2024-08-02 05:35:30|109379.9|109329.9|109380.8|109330.8|109382.1|109332.1|109379.9|109329.9|13
1722576940000|2024-08-02 05:35:40|109380.6|109330.6|109382.6|109332.6|109382.6|109332.6|109380.3|109330.3|11
1722576950000|2024-08-02 05:35:50|109382.4|109332.4|109385.2|109335.2|109385.2|109335.2|109381.4|109331.4|20
1722576960000|2024-08-02 05:36:00|109385.3|109335.3|109379.9|109329.9|109385.3|109335.3|109379.9|109329.9|30
1722576970000|2024-08-02 05:36:10|109380.2|109330.2|109380.7|109330.7|109382|109332|109380.2|109330.2|19
1722576980000|2024-08-02 05:36:20|109380.2|109330.2|109382.4|109332.4|109382.4|109332.4|109379.5|109329.5|17
1722576990000|2024-08-02 05:36:30|109383|109333|109384|109334|109385.6|109335.6|109383|109333|12
1722577000000|2024-08-02 05:36:40|109385.7|109335.7|109391.1|109341.1|109393.1|109343.1|109385.7|109335.7|18
1722577010000|2024-08-02 05:36:50|109391|109341|109390.4|109340.4|109391|109341|109390.1|109340.1|5
1722577020000|2024-08-02 05:37:00|109390.1|109340.1|109399.8|109349.8|109399.8|109349.8|109389.6|109339.6|24
1722577030000|2024-08-02 05:37:10|109400|109350|109400.2|109350.2|109401.4|109351.4|109399.6|109349.6|14
1722577040000|2024-08-02 05:37:20|109399.8|109349.8|109400.5|109350.5|109400.9|109350.9|109398.5|109348.5|15
1722577050000|2024-08-02 05:37:30|109399.4|109349.4|109401.1|109351.1|109401.1|109351.1|109399.4|109349.4|11
1722577060000|2024-08-02 05:37:40|109400|109350|109399.4|109349.4|109400.5|109350.5|109399.2|109349.2|10
1722577070000|2024-08-02 05:37:50|109399.2|109349.2|109404.2|109354.2|109404.2|109354.2|109399.2|109349.2|17
1722577080000|2024-08-02 05:38:00|109403|109353|109401.5|109351.5|109404|109354|109400.7|109350.7|9
1722577090000|2024-08-02 05:38:10|109401.4|109351.4|109411.1|109361.1|109413.7|109363.7|109400.2|109350.2|29
1722577100000|2024-08-02 05:38:20|109411.4|109361.4|109416.8|109366.8|109417.7|109367.7|109409.9|109359.9|23
1722577110000|2024-08-02 05:38:30|109416.3|109366.3|109407.4|109357.4|109416.8|109366.8|109407.4|109357.4|16
1722577120000|2024-08-02 05:38:40|109407.3|109357.3|109404.2|109354.2|109407.3|109357.3|109403.9|109353.9|9
1722577130000|2024-08-02 05:38:50|109404.1|109354.1|109409.8|109359.8|109410.9|109360.9|109404.1|109354.1|12
1722577140000|2024-08-02 05:39:00|109410.1|109360.1|109410.3|109360.3|109410.6|109360.6|109410.1|109360.1|7
1722577150000|2024-08-02 05:39:10|109410.6|109360.6|109416.1|109366.1|109417.1|109367.1|109410.6|109360.6|15
1722577160000|2024-08-02 05:39:20|109416.6|109366.6|109420.5|109370.5|109421.9|109371.9|109416.6|109366.6|25
1722577170000|2024-08-02 05:39:30|109420.2|109370.2|109416.6|109366.6|109420.2|109370.2|109416.6|109366.6|16
1722577180000|2024-08-02 05:39:40|109417.2|109367.2|109420.2|109370.2|109420.5|109370.5|109416.4|109366.4|13
1722577190000|2024-08-02 05:39:50|109420.5|109370.5|109420.4|109370.4|109420.6|109370.6|109419.1|109369.1|8
1722577200000|2024-08-02 05:40:00|109420.1|109370.1|109420.4|109370.4|109421.4|109371.4|109417.8|109367.8|14
1722577210000|2024-08-02 05:40:10|109420|109370|109420.5|109370.5|109420.9|109370.9|109420|109370|5
1722577220000|2024-08-02 05:40:20|109420.2|109370.2|109421.1|109371.1|109421.1|109371.1|109418.1|109368.1|10
1722577230000|2024-08-02 05:40:30|109420.9|109370.9|109420.5|109370.5|109421|109371|109414.2|109364.2|30
1722577240000|2024-08-02 05:40:40|109419.8|109369.8|109418.2|109368.2|109420|109370|109417.7|109367.7|15
1722577250000|2024-08-02 05:40:50|109418|109368|109415.4|109365.4|109419.6|109369.6|109415.2|109365.2|12
1722577260000|2024-08-02 05:41:00|109415.7|109365.7|109414|109364|109416.5|109366.5|109413.3|109363.3|11
1722577270000|2024-08-02 05:41:10|109414.1|109364.1|109416.2|109366.2|109416.2|109366.2|109413.3|109363.3|16
1722577280000|2024-08-02 05:41:20|109416.4|109366.4|109423.1|109373.1|109425.1|109375.1|109415.2|109365.2|42
1722577290000|2024-08-02 05:41:30|109424.1|109374.1|109456.5|109406.5|109458|109408|109424.1|109374.1|51
1722577300000|2024-08-02 05:41:40|109457|109407|109453.3|109403.3|109457.5|109407.5|109450.5|109400.5|56
1722577310000|2024-08-02 05:41:50|109453.7|109403.7|109453.6|109403.6|109457.2|109407.2|109450.7|109400.7|37
1722577320000|2024-08-02 05:42:00|109453.4|109403.4|109453.9|109403.9|109458.5|109408.5|109452.8|109402.8|69
1722577330000|2024-08-02 05:42:10|109453.4|109403.4|109454.6|109404.6|109456.1|109406.1|109451.8|109401.8|53
1722577340000|2024-08-02 05:42:20|109455.7|109405.7|109458.1|109408.1|109458.4|109408.4|109454|109404|32
1722577350000|2024-08-02 05:42:30|109457.7|109407.7|109458.3|109408.3|109461.4|109411.4|109455.8|109405.8|32
1722577360000|2024-08-02 05:42:40|109458.4|109408.4|109463.2|109413.2|109464.9|109414.9|109457.8|109407.8|39
1722577370000|2024-08-02 05:42:50|109462.9|109412.9|109462.8|109412.8|109464.8|109414.8|109462.4|109412.4|17
1722577380000|2024-08-02 05:43:00|109462.4|109412.4|109458.7|109408.7|109462.4|109412.4|109458.5|109408.5|18
1722577390000|2024-08-02 05:43:10|109458.9|109408.9|109458.7|109408.7|109459.3|109409.3|109457.7|109407.7|13
1722577400000|2024-08-02 05:43:20|109459|109409|109487.4|109437.4|109490.4|109440.4|109458.6|109408.6|30
1722577410000|2024-08-02 05:43:30|109488|109438|109474.8|109424.8|109488.5|109438.5|109474.8|109424.8|23
1722577420000|2024-08-02 05:43:40|109475.1|109425.1|109483.7|109433.7|109483.7|109433.7|109470.8|109420.8|27
1722577430000|2024-08-02 05:43:50|109483.6|109433.6|109475.2|109425.2|109487|109437|109471.7|109421.7|41
1722577440000|2024-08-02 05:44:00|109474.4|109424.4|109475.7|109425.7|109477.5|109427.5|109471.7|109421.7|31
1722577450000|2024-08-02 05:44:10|109475.6|109425.6|109476.6|109426.6|109478|109428|109474|109424|30
1722577460000|2024-08-02 05:44:20|109476.2|109426.2|109477.8|109427.8|109480.1|109430.1|109473.4|109423.4|29
1722577470000|2024-08-02 05:44:30|109477.9|109427.9|109487|109437|109487.7|109437.7|109476.9|109426.9|35
1722577480000|2024-08-02 05:44:40|109486.7|109436.7|109484.9|109434.9|109492.4|109442.4|109484.8|109434.8|32
1722577490000|2024-08-02 05:44:50|109485.4|109435.4|109483.9|109433.9|109491.8|109441.8|109483.9|109433.9|40
1722577500000|2024-08-02 05:45:00|109483.1|109433.1|109476|109426|109484.2|109434.2|109474.4|109424.4|36
1722577510000|2024-08-02 05:45:10|109476.8|109426.8|109480|109430|109480|109430|109475.3|109425.3|38
1722577520000|2024-08-02 05:45:20|109479.4|109429.4|109475.3|109425.3|109480.6|109430.6|109474.9|109424.9|29
1722577530000|2024-08-02 05:45:30|109474.3|109424.3|109476.7|109426.7|109479.8|109429.8|109474.3|109424.3|39
1722577540000|2024-08-02 05:45:40|109476.8|109426.8|109477.6|109427.6|109478.5|109428.5|109476.8|109426.8|22
1722577550000|2024-08-02 05:45:50|109476.8|109426.8|109477.2|109427.2|109477.6|109427.6|109476.5|109426.5|16
1722577560000|2024-08-02 05:46:00|109476.7|109426.7|109447.2|109397.2|109478.4|109428.4|109447.2|109397.2|36
1722577570000|2024-08-02 05:46:10|109446|109396|109448.5|109398.5|109448.9|109398.9|109446|109396|11
1722577580000|2024-08-02 05:46:20|109448.7|109398.7|109453.3|109403.3|109456.6|109406.6|109447.3|109397.3|26
1722577590000|2024-08-02 05:46:30|109452.9|109402.9|109453.4|109403.4|109454.9|109404.9|109451.5|109401.5|22
1722577600000|2024-08-02 05:46:40|109454.4|109404.4|109460.5|109410.5|109461.7|109411.7|109453.3|109403.3|44
1722577610000|2024-08-02 05:46:50|109461.4|109411.4|109459.7|109409.7|109462.8|109412.8|109458.5|109408.5|22
1722577620000|2024-08-02 05:47:00|109460.6|109410.6|109458.1|109408.1|109460.6|109410.6|109454.4|109404.4|31
1722577630000|2024-08-02 05:47:10|109458.4|109408.4|109464.9|109414.9|109466.7|109416.7|109458.4|109408.4|19
1722577640000|2024-08-02 05:47:20|109464.4|109414.4|109456|109406|109465.3|109415.3|109456|109406|9
1722577650000|2024-08-02 05:47:30|109454.1|109404.1|109453.3|109403.3|109454.1|109404.1|109452.7|109402.7|13
1722577660000|2024-08-02 05:47:40|109452.2|109402.2|109452.3|109402.3|109453.4|109403.4|109452.2|109402.2|11
1722577670000|2024-08-02 05:47:50|109452.9|109402.9|109454.3|109404.3|109455|109405|109452.9|109402.9|12
1722577680000|2024-08-02 05:48:00|109454.9|109404.9|109455.6|109405.6|109455.8|109405.8|109454.7|109404.7|9
1722577690000|2024-08-02 05:48:10|109455.5|109405.5|109454.3|109404.3|109456.7|109406.7|109453.8|109403.8|15
1722577700000|2024-08-02 05:48:20|109453.7|109403.7|109452.6|109402.6|109454.2|109404.2|109452.4|109402.4|17
1722577710000|2024-08-02 05:48:30|109452.5|109402.5|109450.7|109400.7|109452.5|109402.5|109450.7|109400.7|6
1722577720000|2024-08-02 05:48:40|109450.3|109400.3|109452.9|109402.9|109453.2|109403.2|109450.3|109400.3|10
1722577730000|2024-08-02 05:48:50|109453|109403|109454.8|109404.8|109455.7|109405.7|109453|109403|30
1722577740000|2024-08-02 05:49:00|109455.1|109405.1|109454.3|109404.3|109455.1|109405.1|109453.1|109403.1|21
1722577750000|2024-08-02 05:49:10|109455.2|109405.2|109457.4|109407.4|109457.9|109407.9|109454.3|109404.3|18
1722577760000|2024-08-02 05:49:20|109457|109407|109456.9|109406.9|109457.5|109407.5|109456.3|109406.3|7
1722577770000|2024-08-02 05:49:30|109456.5|109406.5|109457.9|109407.9|109457.9|109407.9|109455.8|109405.8|6
1722577780000|2024-08-02 05:49:40|109458|109408|109455.8|109405.8|109458|109408|109455.5|109405.5|15
1722577790000|2024-08-02 05:49:50|109455.9|109405.9|109455.2|109405.2|109458.3|109408.3|109455.2|109405.2|16
1722577800000|2024-08-02 05:50:00|109455.9|109405.9|109453.6|109403.6|109456.4|109406.4|109453.5|109403.5|18
1722577810000|2024-08-02 05:50:10|109453.3|109403.3|109452.8|109402.8|109454.2|109404.2|109450.2|109400.2|24
1722577820000|2024-08-02 05:50:20|109452.7|109402.7|109452.1|109402.1|109452.9|109402.9|109450.1|109400.1|21
1722577830000|2024-08-02 05:50:30|109452.2|109402.2|109452.1|109402.1|109452.2|109402.2|109452.1|109402.1|2
1722577840000|2024-08-02 05:50:40|109452.5|109402.5|109451.2|109401.2|109452.8|109402.8|109451.2|109401.2|8
1722577850000|2024-08-02 05:50:50|109450.9|109400.9|109411.4|109361.4|109450.9|109400.9|109411.4|109361.4|27
1722577860000|2024-08-02 05:51:00|109410.8|109360.8|109418.1|109368.1|109419.3|109369.3|109410.8|109360.8|17
1722577870000|2024-08-02 05:51:10|109418.9|109368.9|109419.1|109369.1|109419.1|109369.1|109417.4|109367.4|9
1722577880000|2024-08-02 05:51:20|109419|109369|109419.3|109369.3|109420.2|109370.2|109417.6|109367.6|12
1722577890000|2024-08-02 05:51:30|109419.7|109369.7|109426.8|109376.8|109428.2|109378.2|109419.7|109369.7|38
1722577900000|2024-08-02 05:51:40|109427.8|109377.8|109433|109383|109433.8|109383.8|109426.7|109376.7|31
1722577910000|2024-08-02 05:51:50|109433.2|109383.2|109411.3|109361.3|109433.6|109383.6|109411.3|109361.3|28
1722577920000|2024-08-02 05:52:00|109409.9|109359.9|109447.5|109397.5|109447.6|109397.6|109409.5|109359.5|42
1722577930000|2024-08-02 05:52:10|109446.9|109396.9|109448.6|109398.6|109449.6|109399.6|109446.1|109396.1|28
1722577940000|2024-08-02 05:52:20|109447.4|109397.4|109448.7|109398.7|109449.4|109399.4|109447.4|109397.4|9
1722577950000|2024-08-02 05:52:30|109447.9|109397.9|109447.6|109397.6|109452.1|109402.1|109441.3|109391.3|36
1722577960000|2024-08-02 05:52:40|109447.9|109397.9|109456.8|109406.8|109457|109407|109446.2|109396.2|36
1722577970000|2024-08-02 05:52:50|109456.5|109406.5|109455.9|109405.9|109457.7|109407.7|109454.8|109404.8|17
1722577980000|2024-08-02 05:53:00|109455.3|109405.3|109445.6|109395.6|109456.1|109406.1|109444.8|109394.8|27
1722577990000|2024-08-02 05:53:10|109446.9|109396.9|109428.5|109378.5|109446.9|109396.9|109411.3|109361.3|36
1722578000000|2024-08-02 05:53:20|109428|109378|109438.6|109388.6|109438.6|109388.6|109428|109378|45
1722578010000|2024-08-02 05:53:30|109438.2|109388.2|109439|109389|109442.2|109392.2|109438|109388|33
1722578020000|2024-08-02 05:53:40|109438|109388|109388.4|109338.4|109439|109389|109382.9|109332.9|35
1722578030000|2024-08-02 05:53:50|109388|109338|109390|109340|109390.2|109340.2|109388|109338|13
1722578040000|2024-08-02 05:54:00|109389.2|109339.2|109389.3|109339.3|109389.7|109339.7|109388.7|109338.7|8
1722578050000|2024-08-02 05:54:10|109389.8|109339.8|109394.2|109344.2|109395.2|109345.2|109389.1|109339.1|10
1722578060000|2024-08-02 05:54:20|109393.7|109343.7|109393.2|109343.2|109394.6|109344.6|109393.2|109343.2|23
1722578070000|2024-08-02 05:54:30|109394|109344|109392|109342|109394|109344|109389.4|109339.4|22
1722578080000|2024-08-02 05:54:40|109391.6|109341.6|109401.5|109351.5|109402.5|109352.5|109390.1|109340.1|32
1722578090000|2024-08-02 05:54:50|109400.7|109350.7|109409.1|109359.1|109409.8|109359.8|109400.7|109350.7|25
1722578100000|2024-08-02 05:55:00|109409.4|109359.4|109390|109340|109409.9|109359.9|109389.9|109339.9|25
1722578110000|2024-08-02 05:55:10|109389.9|109339.9|109390.6|109340.6|109390.6|109340.6|109389.1|109339.1|10
1722578120000|2024-08-02 05:55:20|109389.8|109339.8|109393.2|109343.2|109393.5|109343.5|109389.8|109339.8|18
1722578130000|2024-08-02 05:55:30|109392.8|109342.8|109369.7|109319.7|109393.2|109343.2|109367.2|109317.2|26
1722578140000|2024-08-02 05:55:40|109369|109319|109365.5|109315.5|109369|109319|109364|109314|20
1722578150000|2024-08-02 05:55:50|109365.1|109315.1|109364.7|109314.7|109365.6|109315.6|109360.9|109310.9|26
1722578160000|2024-08-02 05:56:00|109365|109315|109346.3|109296.3|109365.1|109315.1|109344.2|109294.2|25
1722578170000|2024-08-02 05:56:10|109346.5|109296.5|109343.3|109293.3|109346.7|109296.7|109342.4|109292.4|28
1722578180000|2024-08-02 05:56:20|109341.1|109291.1|109340.6|109290.6|109342.7|109292.7|109339.7|109289.7|23
1722578190000|2024-08-02 05:56:30|109339.9|109289.9|109339|109289|109340.7|109290.7|109337.4|109287.4|21
1722578200000|2024-08-02 05:56:40|109338.6|109288.6|109348|109298|109349.2|109299.2|109338.6|109288.6|24
1722578210000|2024-08-02 05:56:50|109348.5|109298.5|109351.6|109301.6|109351.9|109301.9|109348.5|109298.5|16
1722578220000|2024-08-02 05:57:00|109351.8|109301.8|109363.1|109313.1|109363.1|109313.1|109351|109301|35
1722578230000|2024-08-02 05:57:10|109362.7|109312.7|109361.4|109311.4|109365.5|109315.5|109360|109310|30
1722578240000|2024-08-02 05:57:20|109360.8|109310.8|109359.8|109309.8|109363.9|109313.9|109359.6|109309.6|48
1722578250000|2024-08-02 05:57:30|109358.8|109308.8|109347.9|109297.9|109361.7|109311.7|109347.9|109297.9|44
1722578260000|2024-08-02 05:57:40|109349|109299|109334.6|109284.6|109349|109299|109334.6|109284.6|22
1722578270000|2024-08-02 05:57:50|109334.8|109284.8|109338.5|109288.5|109339.5|109289.5|109334|109284|16
1722578280000|2024-08-02 05:58:00|109338.8|109288.8|109334.6|109284.6|109338.8|109288.8|109333.9|109283.9|14
1722578290000|2024-08-02 05:58:10|109334.9|109284.9|109338.8|109288.8|109338.8|109288.8|109334.9|109284.9|8
1722578300000|2024-08-02 05:58:20|109339.1|109289.1|109339|109289|109340.2|109290.2|109338.6|109288.6|20
1722578310000|2024-08-02 05:58:30|109338.7|109288.7|109339.2|109289.2|109340.2|109290.2|109338.6|109288.6|16
1722578320000|2024-08-02 05:58:40|109338.4|109288.4|109336.6|109286.6|109339.3|109289.3|109336.6|109286.6|9
1722578330000|2024-08-02 05:58:50|109337.5|109287.5|109337.3|109287.3|109337.6|109287.6|109337|109287|6
1722578340000|2024-08-02 05:59:00|109337.2|109287.2|109336.6|109286.6|109337.6|109287.6|109336.4|109286.4|6
1722578350000|2024-08-02 05:59:10|109335.6|109285.6|109331.1|109281.1|109335.6|109285.6|109331.1|109281.1|15
1722578360000|2024-08-02 05:59:20|109329|109279|109323.1|109273.1|109330|109280|109322.6|109272.6|24
1722578370000|2024-08-02 05:59:30|109323.6|109273.6|109320.9|109270.9|109323.8|109273.8|109318.8|109268.8|17
1722578380000|2024-08-02 05:59:40|109320.4|109270.4|109319.7|109269.7|109322.1|109272.1|109319.7|109269.7|14
1722578390000|2024-08-02 05:59:50|109319|109269|109318.9|109268.9|109321.5|109271.5|109317.7|109267.7|22
1722578400000|2024-08-02 06:00:00|109319.2|109269.2|109331.9|109281.9|109332.4|109282.4|109307.9|109257.9|68
1722578410000|2024-08-02 06:00:10|109332.4|109282.4|109326.3|109276.3|109332.5|109282.5|109323.8|109273.8|57
1722578420000|2024-08-02 06:00:20|109326|109276|109275.7|109225.7|109326|109276|109275.7|109225.7|60
1722578430000|2024-08-02 06:00:30|109277.7|109227.7|109277.3|109227.3|109279.7|109229.7|109268.7|109218.7|51
1722578440000|2024-08-02 06:00:40|109286.5|109236.5|109314.8|109264.8|109317.5|109267.5|109286.5|109236.5|58
1722578450000|2024-08-02 06:00:50|109315.1|109265.1|109316|109266|109323.2|109273.2|109306.3|109256.3|61
1722578460000|2024-08-02 06:01:00|109319.3|109269.3|109312.4|109262.4|109322.3|109272.3|109312.4|109262.4|52
1722578470000|2024-08-02 06:01:10|109312.2|109262.2|109330.3|109280.3|109331.6|109281.6|109309.2|109259.2|51
1722578480000|2024-08-02 06:01:20|109329.8|109279.8|109325.6|109275.6|109331.2|109281.2|109322.1|109272.1|40
1722578490000|2024-08-02 06:01:30|109326|109276|109352.1|109302.1|109357|109307|109325.8|109275.8|52
1722578500000|2024-08-02 06:01:40|109351.8|109301.8|109353.9|109303.9|109356.5|109306.5|109347.3|109297.3|42
1722578510000|2024-08-02 06:01:50|109354.8|109304.8|109332.1|109282.1|109355.5|109305.5|109332.1|109282.1|48
1722578520000|2024-08-02 06:02:00|109332.2|109282.2|109336.6|109286.6|109336.6|109286.6|109327.9|109277.9|44
1722578530000|2024-08-02 06:02:10|109336.7|109286.7|109338.4|109288.4|109341.4|109291.4|109334.3|109284.3|53
1722578540000|2024-08-02 06:02:20|109338.1|109288.1|109313.3|109263.3|109343.8|109293.8|109311.4|109261.4|63
1722578550000|2024-08-02 06:02:30|109313.2|109263.2|109310.2|109260.2|109319.8|109269.8|109310.1|109260.1|52
1722578560000|2024-08-02 06:02:40|109309.9|109259.9|109303|109253|109312.9|109262.9|109300.3|109250.3|56
1722578570000|2024-08-02 06:02:50|109303.2|109253.2|109302.1|109252.1|109308.5|109258.5|109286.6|109236.6|48
1722578580000|2024-08-02 06:03:00|109304.5|109254.5|109326.5|109276.5|109326.5|109276.5|109304.5|109254.5|57
1722578590000|2024-08-02 06:03:10|109326.7|109276.7|109341|109291|109341.8|109291.8|109326.7|109276.7|46
1722578600000|2024-08-02 06:03:20|109339.9|109289.9|109335.2|109285.2|109343.6|109293.6|109335.1|109285.1|34
1722578610000|2024-08-02 06:03:30|109334.8|109284.8|109343.8|109293.8|109344.4|109294.4|109329.1|109279.1|56
1722578620000|2024-08-02 06:03:40|109343.5|109293.5|109331.9|109281.9|109343.5|109293.5|109331.2|109281.2|39
1722578630000|2024-08-02 06:03:50|109332|109282|109321.3|109271.3|109334.8|109284.8|109313.6|109263.6|43
1722578640000|2024-08-02 06:04:00|109320.6|109270.6|109373.3|109323.3|109375.7|109325.7|109320.6|109270.6|66
1722578650000|2024-08-02 06:04:10|109370.7|109320.7|109375.2|109325.2|109375.5|109325.5|109366.8|109316.8|47
1722578660000|2024-08-02 06:04:20|109375.3|109325.3|109381.6|109331.6|109383.2|109333.2|109373.6|109323.6|42
1722578670000|2024-08-02 06:04:30|109382.2|109332.2|109400.7|109350.7|109406.5|109356.5|109382.2|109332.2|53
1722578680000|2024-08-02 06:04:40|109399.5|109349.5|109403.3|109353.3|109403.7|109353.7|109392.8|109342.8|46
1722578690000|2024-08-02 06:04:50|109403.4|109353.4|109399.5|109349.5|109406.1|109356.1|109398.9|109348.9|39
1722578700000|2024-08-02 06:05:00|109399.9|109349.9|109406|109356|109411.6|109361.6|109398.1|109348.1|55
1722578710000|2024-08-02 06:05:10|109406.1|109356.1|109409.4|109359.4|109414.7|109364.7|109402.6|109352.6|46
1722578720000|2024-08-02 06:05:20|109409.8|109359.8|109407.1|109357.1|109412|109362|109402.7|109352.7|39
1722578730000|2024-08-02 06:05:30|109407|109357|109403.8|109353.8|109407|109357|109403.8|109353.8|25
1722578740000|2024-08-02 06:05:40|109403.7|109353.7|109403.9|109353.9|109405.7|109355.7|109401.7|109351.7|28
1722578750000|2024-08-02 06:05:50|109403.6|109353.6|109410.1|109360.1|109410.1|109360.1|109403.6|109353.6|30
1722578760000|2024-08-02 06:06:00|109410.5|109360.5|109410.1|109360.1|109413.7|109363.7|109408.3|109358.3|28
1722578770000|2024-08-02 06:06:10|109410.2|109360.2|109408.6|109358.6|109411.2|109361.2|109407.6|109357.6|34
1722578780000|2024-08-02 06:06:20|109407.8|109357.8|109401.4|109351.4|109414.3|109364.3|109401.2|109351.2|43
1722578790000|2024-08-02 06:06:30|109401.9|109351.9|109404.9|109354.9|109408.8|109358.8|109401.2|109351.2|39
1722578800000|2024-08-02 06:06:40|109404.6|109354.6|109401.2|109351.2|109404.6|109354.6|109392.3|109342.3|51
1722578810000|2024-08-02 06:06:50|109401.5|109351.5|109404.5|109354.5|109407.1|109357.1|109401.3|109351.3|50
1722578820000|2024-08-02 06:07:00|109404.8|109354.8|109402.8|109352.8|109411.2|109361.2|109398|109348|48
1722578830000|2024-08-02 06:07:10|109403.1|109353.1|109390|109340|109404.7|109354.7|109389.7|109339.7|38
1722578840000|2024-08-02 06:07:20|109389.3|109339.3|109370.2|109320.2|109389.3|109339.3|109370.2|109320.2|41
1722578850000|2024-08-02 06:07:30|109370.5|109320.5|109365.2|109315.2|109370.6|109320.6|109365.2|109315.2|30
1722578860000|2024-08-02 06:07:40|109364.7|109314.7|109347.1|109297.1|109370.7|109320.7|109347.1|109297.1|36
1722578870000|2024-08-02 06:07:50|109346.9|109296.9|109346.1|109296.1|109347.3|109297.3|109339.7|109289.7|29
1722578880000|2024-08-02 06:08:00|109346.4|109296.4|109369.2|109319.2|109382.5|109332.5|109346.4|109296.4|61
1722578890000|2024-08-02 06:08:10|109369.1|109319.1|109388.7|109338.7|109388.7|109338.7|109363.7|109313.7|45
1722578900000|2024-08-02 06:08:20|109387.8|109337.8|109415|109365|109417.4|109367.4|109387.4|109337.4|59
1722578910000|2024-08-02 06:08:30|109415.6|109365.6|109409|109359|109415.6|109365.6|109409|109359|45
1722578920000|2024-08-02 06:08:40|109408.9|109358.9|109404.1|109354.1|109410.1|109360.1|109402.5|109352.5|58
1722578930000|2024-08-02 06:08:50|109404.6|109354.6|109406.7|109356.7|109408|109358|109404.2|109354.2|40
1722578940000|2024-08-02 06:09:00|109406.6|109356.6|109413.8|109363.8|109415.8|109365.8|109403.6|109353.6|55
1722578950000|2024-08-02 06:09:10|109414.1|109364.1|109395.8|109345.8|109415.3|109365.3|109395.8|109345.8|57
1722578960000|2024-08-02 06:09:20|109394.4|109344.4|109375.8|109325.8|109397|109347|109375.5|109325.5|46
1722578970000|2024-08-02 06:09:30|109377.4|109327.4|109384|109334|109388.2|109338.2|109374.5|109324.5|48
1722578980000|2024-08-02 06:09:40|109386.5|109336.5|109389.3|109339.3|109391|109341|109383.9|109333.9|44
1722578990000|2024-08-02 06:09:50|109389.4|109339.4|109394.2|109344.2|109397|109347|109386.3|109336.3|48
1722579000000|2024-08-02 06:10:00|109394.1|109344.1|109394.8|109344.8|109400.7|109350.7|109391.5|109341.5|52
1722579010000|2024-08-02 06:10:10|109394.5|109344.5|109393.8|109343.8|109397.4|109347.4|109392.2|109342.2|38
1722579020000|2024-08-02 06:10:20|109394.2|109344.2|109394.9|109344.9|109397.2|109347.2|109394.2|109344.2|35
1722579030000|2024-08-02 06:10:30|109394.8|109344.8|109391.5|109341.5|109394.8|109344.8|109389.3|109339.3|37
1722579040000|2024-08-02 06:10:40|109391.6|109341.6|109389.6|109339.6|109396.6|109346.6|109388.8|109338.8|37
1722579050000|2024-08-02 06:10:50|109389.5|109339.5|109390|109340|109390.4|109340.4|109379|109329|40
1722579060000|2024-08-02 06:11:00|109390.5|109340.5|109381.4|109331.4|109392.2|109342.2|109380.9|109330.9|39
1722579070000|2024-08-02 06:11:10|109381.5|109331.5|109366.2|109316.2|109383.1|109333.1|109364.1|109314.1|51
1722579080000|2024-08-02 06:11:20|109366.5|109316.5|109362.9|109312.9|109370.1|109320.1|109362.6|109312.6|38
1722579090000|2024-08-02 06:11:30|109361.9|109311.9|109363.5|109313.5|109368.1|109318.1|109359.9|109309.9|43
1722579100000|2024-08-02 06:11:40|109363.4|109313.4|109365.3|109315.3|109366.6|109316.6|109363.3|109313.3|35
1722579110000|2024-08-02 06:11:50|109365.1|109315.1|109364.8|109314.8|109365.1|109315.1|109361.3|109311.3|32
1722579120000|2024-08-02 06:12:00|109365.3|109315.3|109363.2|109313.2|109371.3|109321.3|109363.2|109313.2|34
1722579130000|2024-08-02 06:12:10|109363.3|109313.3|109365.3|109315.3|109365.4|109315.4|109360.3|109310.3|37
1722579140000|2024-08-02 06:12:20|109365.1|109315.1|109369.9|109319.9|109370.1|109320.1|109364.3|109314.3|24
1722579150000|2024-08-02 06:12:30|109370.3|109320.3|109356|109306|109370.5|109320.5|109355.8|109305.8|31
1722579160000|2024-08-02 06:12:40|109356.3|109306.3|109351.3|109301.3|109356.9|109306.9|109349.2|109299.2|34
1722579170000|2024-08-02 06:12:50|109352.1|109302.1|109344.9|109294.9|109353.7|109303.7|109344.9|109294.9|39
1722579180000|2024-08-02 06:13:00|109344.2|109294.2|109328.9|109278.9|109344.4|109294.4|109328.9|109278.9|41
1722579190000|2024-08-02 06:13:10|109327.5|109277.5|109329.3|109279.3|109329.6|109279.6|109322.7|109272.7|33
1722579200000|2024-08-02 06:13:20|109329.9|109279.9|109341.3|109291.3|109341.3|109291.3|109329.3|109279.3|35
1722579210000|2024-08-02 06:13:30|109341.2|109291.2|109334.8|109284.8|109343.2|109293.2|109334.8|109284.8|29
1722579220000|2024-08-02 06:13:40|109335|109285|109338|109288|109338.7|109288.7|109334.2|109284.2|23
1722579230000|2024-08-02 06:13:50|109337.6|109287.6|109335.9|109285.9|109338.9|109288.9|109335.9|109285.9|28
1722579240000|2024-08-02 06:14:00|109333.1|109283.1|109326.4|109276.4|109333.1|109283.1|109326.4|109276.4|34
1722579250000|2024-08-02 06:14:10|109325.4|109275.4|109327.3|109277.3|109330.2|109280.2|109324.9|109274.9|41
1722579260000|2024-08-02 06:14:20|109327.6|109277.6|109327|109277|109328.8|109278.8|109324.7|109274.7|26
1722579270000|2024-08-02 06:14:30|109326.4|109276.4|109320.5|109270.5|109326.9|109276.9|109318.9|109268.9|36
1722579280000|2024-08-02 06:14:40|109320.2|109270.2|109331.4|109281.4|109331.7|109281.7|109319.5|109269.5|31
1722579290000|2024-08-02 06:14:50|109332.4|109282.4|109328.3|109278.3|109335.3|109285.3|109328.1|109278.1|27
1722579300000|2024-08-02 06:15:00|109327.3|109277.3|109326.9|109276.9|109327.3|109277.3|109316.3|109266.3|48
1722579310000|2024-08-02 06:15:10|109326.1|109276.1|109323.4|109273.4|109326.2|109276.2|109316.4|109266.4|40
1722579320000|2024-08-02 06:15:20|109323.6|109273.6|109319.9|109269.9|109324.1|109274.1|109317.8|109267.8|42
1722579330000|2024-08-02 06:15:30|109319.2|109269.2|109322.3|109272.3|109329.3|109279.3|109318.9|109268.9|40
1722579340000|2024-08-02 06:15:40|109322.6|109272.6|109331.5|109281.5|109331.5|109281.5|109322.6|109272.6|37
1722579350000|2024-08-02 06:15:50|109331.8|109281.8|109345.9|109295.9|109351.8|109301.8|109331.8|109281.8|48
1722579360000|2024-08-02 06:16:00|109346.1|109296.1|109343.7|109293.7|109346.8|109296.8|109343.3|109293.3|28
1722579370000|2024-08-02 06:16:10|109343.5|109293.5|109346.4|109296.4|109353.6|109303.6|109343.2|109293.2|33
1722579380000|2024-08-02 06:16:20|109346.5|109296.5|109345.5|109295.5|109349.8|109299.8|109342.3|109292.3|43
1722579390000|2024-08-02 06:16:30|109345.1|109295.1|109343.2|109293.2|109347|109297|109342.1|109292.1|32
1722579400000|2024-08-02 06:16:40|109343.6|109293.6|109344.9|109294.9|109347.6|109297.6|109343.6|109293.6|30
1722579410000|2024-08-02 06:16:50|109345.3|109295.3|109356|109306|109356|109306|109344.7|109294.7|38
1722579420000|2024-08-02 06:17:00|109356.6|109306.6|109360.2|109310.2|109363.6|109313.6|109353.1|109303.1|43
1722579430000|2024-08-02 06:17:10|109360|109310|109363.4|109313.4|109363.4|109313.4|109356.4|109306.4|34
1722579440000|2024-08-02 06:17:20|109364|109314|109365.2|109315.2|109369.6|109319.6|109361.7|109311.7|29
1722579450000|2024-08-02 06:17:30|109364.7|109314.7|109356.7|109306.7|109364.7|109314.7|109355.9|109305.9|36
1722579460000|2024-08-02 06:17:40|109356.9|109306.9|109355.2|109305.2|109356.9|109306.9|109350.5|109300.5|43
1722579470000|2024-08-02 06:17:50|109355.5|109305.5|109362.6|109312.6|109363|109313|109355.3|109305.3|29
1722579480000|2024-08-02 06:18:00|109362.7|109312.7|109360|109310|109365.2|109315.2|109359.9|109309.9|34
1722579490000|2024-08-02 06:18:10|109360.1|109310.1|109383.3|109333.3|109383.7|109333.7|109357.7|109307.7|48
1722579500000|2024-08-02 06:18:20|109384.5|109334.5|109399.3|109349.3|109399.4|109349.4|109384.5|109334.5|44
1722579510000|2024-08-02 06:18:30|109399.2|109349.2|109374.6|109324.6|109399.2|109349.2|109370.6|109320.6|44
1722579520000|2024-08-02 06:18:40|109374.8|109324.8|109386.6|109336.6|109386.6|109336.6|109374.8|109324.8|30
1722579530000|2024-08-02 06:18:50|109386.3|109336.3|109387.8|109337.8|109388.1|109338.1|109386.2|109336.2|32
1722579540000|2024-08-02 06:19:00|109388.2|109338.2|109388.3|109338.3|109389.6|109339.6|109385.2|109335.2|25
1722579550000|2024-08-02 06:19:10|109387.5|109337.5|109382|109332|109387.5|109337.5|109381.5|109331.5|41
1722579560000|2024-08-02 06:19:20|109381.8|109331.8|109364.6|109314.6|109381.8|109331.8|109361.5|109311.5|29
1722579570000|2024-08-02 06:19:30|109364.7|109314.7|109362.7|109312.7|109367.3|109317.3|109362.5|109312.5|29
1722579580000|2024-08-02 06:19:40|109362.8|109312.8|109362.7|109312.7|109364.5|109314.5|109362.6|109312.6|34
1722579590000|2024-08-02 06:19:50|109363|109313|109361.8|109311.8|109368.8|109318.8|109361.6|109311.6|32
1722579600000|2024-08-02 06:20:00|109362.5|109312.5|109368.7|109318.7|109369.3|109319.3|109362.5|109312.5|34
1722579610000|2024-08-02 06:20:10|109369|109319|109368.4|109318.4|109370.2|109320.2|109363.7|109313.7|35
1722579620000|2024-08-02 06:20:20|109368.1|109318.1|109382.4|109332.4|109382.6|109332.6|109360.4|109310.4|47
1722579630000|2024-08-02 06:20:30|109382.7|109332.7|109378.3|109328.3|109382.7|109332.7|109377.2|109327.2|28
1722579640000|2024-08-02 06:20:40|109378.6|109328.6|109369.5|109319.5|109378.7|109328.7|109366.8|109316.8|44
1722579650000|2024-08-02 06:20:50|109370|109320|109374.2|109324.2|109376.9|109326.9|109369.8|109319.8|45
1722579660000|2024-08-02 06:21:00|109372.5|109322.5|109369.8|109319.8|109373.4|109323.4|109369.6|109319.6|32
1722579670000|2024-08-02 06:21:10|109369.4|109319.4|109367.5|109317.5|109370.1|109320.1|109367|109317|28
1722579680000|2024-08-02 06:21:20|109367.8|109317.8|109366.7|109316.7|109370.2|109320.2|109366.4|109316.4|33
1722579690000|2024-08-02 06:21:30|109366.9|109316.9|109370.1|109320.1|109370.2|109320.2|109363.8|109313.8|28
1722579700000|2024-08-02 06:21:40|109370.3|109320.3|109371.4|109321.4|109373.6|109323.6|109369.9|109319.9|44
1722579710000|2024-08-02 06:21:50|109371|109321|109376.1|109326.1|109376.1|109326.1|109369.7|109319.7|46
1722579720000|2024-08-02 06:22:00|109376.2|109326.2|109377.9|109327.9|109378.6|109328.6|109373|109323|41
1722579730000|2024-08-02 06:22:10|109377.6|109327.6|109379|109329|109380.5|109330.5|109375.2|109325.2|34
1722579740000|2024-08-02 06:22:20|109378.6|109328.6|109370.2|109320.2|109379.1|109329.1|109364.9|109314.9|40
1722579750000|2024-08-02 06:22:30|109370.5|109320.5|109371.7|109321.7|109382|109332|109370.5|109320.5|48
1722579760000|2024-08-02 06:22:40|109371.8|109321.8|109365.2|109315.2|109371.8|109321.8|109363.7|109313.7|24
1722579770000|2024-08-02 06:22:50|109365.1|109315.1|109356.4|109306.4|109365.1|109315.1|109356.2|109306.2|37
1722579780000|2024-08-02 06:23:00|109356.8|109306.8|109323.7|109273.7|109356.8|109306.8|109323.7|109273.7|53
1722579790000|2024-08-02 06:23:10|109324.3|109274.3|109330.9|109280.9|109334.9|109284.9|109323.6|109273.6|48
1722579800000|2024-08-02 06:23:20|109330.5|109280.5|109333.3|109283.3|109334|109284|109330.2|109280.2|38
1722579810000|2024-08-02 06:23:30|109333.2|109283.2|109327.6|109277.6|109333.9|109283.9|109323.9|109273.9|33
1722579820000|2024-08-02 06:23:40|109328.1|109278.1|109332.5|109282.5|109334.2|109284.2|109328.1|109278.1|29
1722579830000|2024-08-02 06:23:50|109332.3|109282.3|109314|109264|109332.6|109282.6|109311|109261|35
1722579840000|2024-08-02 06:24:00|109313.5|109263.5|109316.6|109266.6|109317.7|109267.7|109305.8|109255.8|44
1722579850000|2024-08-02 06:24:10|109317.1|109267.1|109312.5|109262.5|109319.6|109269.6|109309.9|109259.9|38
1722579860000|2024-08-02 06:24:20|109312.2|109262.2|109312.3|109262.3|109313.4|109263.4|109310.6|109260.6|18
1722579870000|2024-08-02 06:24:30|109312.2|109262.2|109317.1|109267.1|109317.8|109267.8|109312.2|109262.2|25
1722579880000|2024-08-02 06:24:40|109316.7|109266.7|109326.9|109276.9|109327.2|109277.2|109316.5|109266.5|37
1722579890000|2024-08-02 06:24:50|109327|109277|109324.4|109274.4|109327.8|109277.8|109324.1|109274.1|43
1722579900000|2024-08-02 06:25:00|109325|109275|109321.3|109271.3|109326.7|109276.7|109318.6|109268.6|32
1722579910000|2024-08-02 06:25:10|109320.6|109270.6|109327.6|109277.6|109327.8|109277.8|109319|109269|37
1722579920000|2024-08-02 06:25:20|109327.3|109277.3|109360.4|109310.4|109363.3|109313.3|109327.3|109277.3|56
1722579930000|2024-08-02 06:25:30|109359.7|109309.7|109364.4|109314.4|109364.9|109314.9|109359.1|109309.1|28
1722579940000|2024-08-02 06:25:40|109365.1|109315.1|109347.9|109297.9|109369|109319|109347.4|109297.4|49
1722579950000|2024-08-02 06:25:50|109347.8|109297.8|109343.8|109293.8|109349.4|109299.4|109341.9|109291.9|34
1722579960000|2024-08-02 06:26:00|109343.6|109293.6|109336.6|109286.6|109346.7|109296.7|109336.6|109286.6|28
1722579970000|2024-08-02 06:26:10|109335.5|109285.5|109357.6|109307.6|109358.4|109308.4|109335.5|109285.5|43
1722579980000|2024-08-02 06:26:20|109357.9|109307.9|109358.8|109308.8|109359|109309|109356.7|109306.7|36
1722579990000|2024-08-02 06:26:30|109358.6|109308.6|109360.4|109310.4|109363.2|109313.2|109357.2|109307.2|45
1722580000000|2024-08-02 06:26:40|109360.8|109310.8|109365.1|109315.1|109365.1|109315.1|109358.1|109308.1|39
1722580010000|2024-08-02 06:26:50|109366.1|109316.1|109363.1|109313.1|109366.9|109316.9|109363.1|109313.1|44
1722580020000|2024-08-02 06:27:00|109360.4|109310.4|109359.9|109309.9|109361.2|109311.2|109359.8|109309.8|17
1722580030000|2024-08-02 06:27:10|109359.7|109309.7|109362|109312|109363.8|109313.8|109359.5|109309.5|27
1722580040000|2024-08-02 06:27:20|109361.8|109311.8|109361.2|109311.2|109362.3|109312.3|109360.5|109310.5|15
1722580050000|2024-08-02 06:27:30|109360.2|109310.2|109359.2|109309.2|109362.9|109312.9|109359.2|109309.2|23
1722580060000|2024-08-02 06:27:40|109359|109309|109358.6|109308.6|109360.1|109310.1|109358.6|109308.6|15
1722580070000|2024-08-02 06:27:50|109358.7|109308.7|109363.3|109313.3|109363.6|109313.6|109358.7|109308.7|28
1722580080000|2024-08-02 06:28:00|109363.2|109313.2|109356.6|109306.6|109363.4|109313.4|109356.6|109306.6|35
1722580090000|2024-08-02 06:28:10|109356.9|109306.9|109357|109307|109358.6|109308.6|109356.5|109306.5|19
1722580100000|2024-08-02 06:28:20|109357.4|109307.4|109364.7|109314.7|109364.7|109314.7|109356.9|109306.9|22
1722580110000|2024-08-02 06:28:30|109363.7|109313.7|109361.6|109311.6|109365|109315|109361.6|109311.6|33
1722580120000|2024-08-02 06:28:40|109361.9|109311.9|109364.6|109314.6|109364.8|109314.8|109361.1|109311.1|23
1722580130000|2024-08-02 06:28:50|109363.6|109313.6|109362|109312|109363.9|109313.9|109362|109312|11
1722580140000|2024-08-02 06:29:00|109362.4|109312.4|109364.4|109314.4|109365|109315|109362.4|109312.4|24
1722580150000|2024-08-02 06:29:10|109364.8|109314.8|109363.7|109313.7|109367.1|109317.1|109363.4|109313.4|28
1722580160000|2024-08-02 06:29:20|109364|109314|109363.9|109313.9|109365.3|109315.3|109363.3|109313.3|20
1722580170000|2024-08-02 06:29:30|109363.3|109313.3|109362.1|109312.1|109363.3|109313.3|109361.7|109311.7|27
1722580180000|2024-08-02 06:29:40|109362|109312|109361.3|109311.3|109363.7|109313.7|109361.3|109311.3|19
1722580190000|2024-08-02 06:29:50|109361.2|109311.2|109360.4|109310.4|109362.5|109312.5|109359.9|109309.9|18
1722580200000|2024-08-02 06:30:00|109361.7|109311.7|109363.3|109313.3|109364.4|109314.4|109357|109307|46
1722580210000|2024-08-02 06:30:10|109362.9|109312.9|109360.1|109310.1|109363.4|109313.4|109358.3|109308.3|34
1722580220000|2024-08-02 06:30:20|109359.7|109309.7|109358.9|109308.9|109360.1|109310.1|109358|109308|22
1722580230000|2024-08-02 06:30:30|109359.2|109309.2|109363.4|109313.4|109363.4|109313.4|109358.7|109308.7|31
1722580240000|2024-08-02 06:30:40|109363.8|109313.8|109362.2|109312.2|109367.3|109317.3|109360|109310|46
1722580250000|2024-08-02 06:30:50|109361.9|109311.9|109359.6|109309.6|109362.5|109312.5|109358.4|109308.4|27
1722580260000|2024-08-02 06:31:00|109359.2|109309.2|109360|109310|109361.9|109311.9|109359.2|109309.2|32
1722580270000|2024-08-02 06:31:10|109359.3|109309.3|109359.5|109309.5|109361.4|109311.4|109358.7|109308.7|33
1722580280000|2024-08-02 06:31:20|109359.8|109309.8|109357.2|109307.2|109360.6|109310.6|109357.1|109307.1|33
1722580290000|2024-08-02 06:31:30|109357.1|109307.1|109360.1|109310.1|109360.1|109310.1|109357.1|109307.1|14
1722580300000|2024-08-02 06:31:40|109359.9|109309.9|109360.6|109310.6|109361.6|109311.6|109359.9|109309.9|12
1722580310000|2024-08-02 06:31:50|109360.8|109310.8|109364.7|109314.7|109365.9|109315.9|109360.8|109310.8|13
1722580320000|2024-08-02 06:32:00|109364.2|109314.2|109363.2|109313.2|109364.6|109314.6|109363.2|109313.2|12
1722580330000|2024-08-02 06:32:10|109363.6|109313.6|109367.4|109317.4|109368.3|109318.3|109363.6|109313.6|18
1722580340000|2024-08-02 06:32:20|109367.6|109317.6|109366.5|109316.5|109367.6|109317.6|109366.2|109316.2|11
1722580350000|2024-08-02 06:32:30|109366.6|109316.6|109366.9|109316.9|109366.9|109316.9|109366.2|109316.2|11
1722580360000|2024-08-02 06:32:40|109367|109317|109367.9|109317.9|109368|109318|109366.8|109316.8|11
1722580370000|2024-08-02 06:32:50|109368|109318|109368.9|109318.9|109369|109319|109367.7|109317.7|8
1722580380000|2024-08-02 06:33:00|109365.7|109315.7|109365.5|109315.5|109368.6|109318.6|109360|109310|37
1722580390000|2024-08-02 06:33:10|109366.1|109316.1|109368.8|109318.8|109369.2|109319.2|109363|109313|34
1722580400000|2024-08-02 06:33:20|109368.5|109318.5|109376.1|109326.1|109386.1|109336.1|109367.2|109317.2|42
1722580410000|2024-08-02 06:33:30|109376.4|109326.4|109373.4|109323.4|109377.4|109327.4|109373|109323|25
1722580420000|2024-08-02 06:33:40|109373.1|109323.1|109368.9|109318.9|109373.3|109323.3|109361.7|109311.7|26
1722580430000|2024-08-02 06:33:50|109369.1|109319.1|109370.3|109320.3|109372.2|109322.2|109369.1|109319.1|24
1722580440000|2024-08-02 06:34:00|109370.4|109320.4|109363.9|109313.9|109370.4|109320.4|109363.6|109313.6|33
1722580450000|2024-08-02 06:34:10|109363.8|109313.8|109354.5|109304.5|109364|109314|109353.9|109303.9|27
1722580460000|2024-08-02 06:34:20|109354.4|109304.4|109305.2|109255.2|109358.9|109308.9|109305|109255|49
1722580470000|2024-08-02 06:34:30|109305.9|109255.9|109301.4|109251.4|109307.1|109257.1|109300.9|109250.9|43
1722580480000|2024-08-02 06:34:40|109301.3|109251.3|109324.1|109274.1|109325.7|109275.7|109301|109251|46
1722580490000|2024-08-02 06:34:50|109324.2|109274.2|109327.4|109277.4|109330.7|109280.7|109324.2|109274.2|41
1722580500000|2024-08-02 06:35:00|109327.1|109277.1|109318.8|109268.8|109330.2|109280.2|109317.5|109267.5|42
1722580510000|2024-08-02 06:35:10|109318.7|109268.7|109296|109246|109318.9|109268.9|109294.3|109244.3|55
1722580520000|2024-08-02 06:35:20|109296.3|109246.3|109277.8|109227.8|109296.3|109246.3|109277.4|109227.4|50
1722580530000|2024-08-02 06:35:30|109277.9|109227.9|109264.6|109214.6|109278.2|109228.2|109264.6|109214.6|30
1722580540000|2024-08-02 06:35:40|109264.8|109214.8|109268.7|109218.7|109269.8|109219.8|109264.3|109214.3|27
1722580550000|2024-08-02 06:35:50|109268.6|109218.6|109267.4|109217.4|109270.2|109220.2|109261.7|109211.7|51
1722580560000|2024-08-02 06:36:00|109266.1|109216.1|109261.2|109211.2|109269.7|109219.7|109260.8|109210.8|32
1722580570000|2024-08-02 06:36:10|109263.8|109213.8|109258.2|109208.2|109265.5|109215.5|109258.2|109208.2|48
1722580580000|2024-08-02 06:36:20|109258.9|109208.9|109245.7|109195.7|109258.9|109208.9|109244.6|109194.6|38
1722580590000|2024-08-02 06:36:30|109245.6|109195.6|109236.4|109186.4|109246.5|109196.5|109233.1|109183.1|47
1722580600000|2024-08-02 06:36:40|109234.1|109184.1|109221.5|109171.5|109234.1|109184.1|109221.5|109171.5|45
1722580610000|2024-08-02 06:36:50|109221.3|109171.3|109216.2|109166.2|109221.3|109171.3|109209.4|109159.4|40
1722580620000|2024-08-02 06:37:00|109216.4|109166.4|109216.2|109166.2|109220.8|109170.8|109216.1|109166.1|31
1722580630000|2024-08-02 06:37:10|109216.6|109166.6|109220.2|109170.2|109221|109171|109216.6|109166.6|30
1722580640000|2024-08-02 06:37:20|109220|109170|109218.7|109168.7|109220|109170|109218|109168|25
1722580650000|2024-08-02 06:37:30|109218.8|109168.8|109224.1|109174.1|109228.5|109178.5|109218.8|109168.8|23
1722580660000|2024-08-02 06:37:40|109224|109174|109214.7|109164.7|109224.9|109174.9|109213.9|109163.9|35
1722580670000|2024-08-02 06:37:50|109214.3|109164.3|109217.8|109167.8|109218.2|109168.2|109211.4|109161.4|33
1722580680000|2024-08-02 06:38:00|109217.5|109167.5|109227.2|109177.2|109230.3|109180.3|109217.5|109167.5|44
1722580690000|2024-08-02 06:38:10|109227|109177|109226.1|109176.1|109227.9|109177.9|109218.3|109168.3|40
1722580700000|2024-08-02 06:38:20|109226.8|109176.8|109225|109175|109230.3|109180.3|109223.6|109173.6|36
1722580710000|2024-08-02 06:38:30|109224.7|109174.7|109217.8|109167.8|109225.8|109175.8|109217.7|109167.7|18
1722580720000|2024-08-02 06:38:40|109217.4|109167.4|109228.2|109178.2|109229.3|109179.3|109215.9|109165.9|44
1722580730000|2024-08-02 06:38:50|109228.6|109178.6|109223.9|109173.9|109228.8|109178.8|109223.2|109173.2|40
1722580740000|2024-08-02 06:39:00|109224.2|109174.2|109253.8|109203.8|109257.1|109207.1|109223.2|109173.2|54
1722580750000|2024-08-02 06:39:10|109253.7|109203.7|109249.7|109199.7|109254.9|109204.9|109249.1|109199.1|32
1722580760000|2024-08-02 06:39:20|109249.6|109199.6|109251.4|109201.4|109252.4|109202.4|109245.7|109195.7|37
1722580770000|2024-08-02 06:39:30|109251.3|109201.3|109253.9|109203.9|109263.9|109213.9|109245.4|109195.4|50
1722580780000|2024-08-02 06:39:40|109253.7|109203.7|109253.2|109203.2|109254.5|109204.5|109253.2|109203.2|25
1722580790000|2024-08-02 06:39:50|109253.1|109203.1|109251.9|109201.9|109259.9|109209.9|109251.9|109201.9|32
1722580800000|2024-08-02 06:40:00|109252|109202|109252.2|109202.2|109260.8|109210.8|109252|109202|48
1722580810000|2024-08-02 06:40:10|109252.6|109202.6|109261.7|109211.7|109261.9|109211.9|109251.8|109201.8|27
1722580820000|2024-08-02 06:40:20|109261.9|109211.9|109258.8|109208.8|109262.4|109212.4|109258.1|109208.1|30
1722580830000|2024-08-02 06:40:30|109258.6|109208.6|109249.4|109199.4|109258.6|109208.6|109246.7|109196.7|39
1722580840000|2024-08-02 06:40:40|109249.1|109199.1|109243.6|109193.6|109249.1|109199.1|109243.2|109193.2|34
1722580850000|2024-08-02 06:40:50|109243.4|109193.4|109241.5|109191.5|109252.2|109202.2|109241.5|109191.5|32
1722580860000|2024-08-02 06:41:00|109238.6|109188.6|109242.2|109192.2|109251.5|109201.5|109237.4|109187.4|46
1722580870000|2024-08-02 06:41:10|109239.2|109189.2|109213.6|109163.6|109239.2|109189.2|109212.6|109162.6|41
1722580880000|2024-08-02 06:41:20|109214|109164|109224.4|109174.4|109227.6|109177.6|109213.8|109163.8|41
1722580890000|2024-08-02 06:41:30|109224.1|109174.1|109224.3|109174.3|109229.7|109179.7|109223.8|109173.8|34
1722580900000|2024-08-02 06:41:40|109224|109174|109229|109179|109229|109179|109224|109174|35
1722580910000|2024-08-02 06:41:50|109232.1|109182.1|109226.2|109176.2|109236.9|109186.9|109226.2|109176.2|34
1722580920000|2024-08-02 06:42:00|109226.3|109176.3|109249|109199|109249.2|109199.2|109226.3|109176.3|43
1722580930000|2024-08-02 06:42:10|109248.9|109198.9|109244.4|109194.4|109252|109202|109244.4|109194.4|26
1722580940000|2024-08-02 06:42:20|109244.5|109194.5|109247.2|109197.2|109253|109203|109244.1|109194.1|32
1722580950000|2024-08-02 06:42:30|109247.9|109197.9|109254.8|109204.8|109254.8|109204.8|109247.6|109197.6|28
1722580960000|2024-08-02 06:42:40|109253.5|109203.5|109244.5|109194.5|109253.5|109203.5|109243.5|109193.5|34
1722580970000|2024-08-02 06:42:50|109244.7|109194.7|109257.6|109207.6|109257.6|109207.6|109244.2|109194.2|28
1722580980000|2024-08-02 06:43:00|109257.7|109207.7|109262.9|109212.9|109265.9|109215.9|109257.7|109207.7|32
1722580990000|2024-08-02 06:43:10|109262.7|109212.7|109265.5|109215.5|109265.7|109215.7|109261.8|109211.8|29
1722581000000|2024-08-02 06:43:20|109265|109215|109264.7|109214.7|109268.2|109218.2|109264.4|109214.4|34
1722581010000|2024-08-02 06:43:30|109264.6|109214.6|109267.1|109217.1|109268.2|109218.2|109264.6|109214.6|26
1722581020000|2024-08-02 06:43:40|109266.9|109216.9|109269.2|109219.2|109272.6|109222.6|109266.9|109216.9|36
1722581030000|2024-08-02 06:43:50|109269.4|109219.4|109283.7|109233.7|109289.6|109239.6|109268.5|109218.5|38
1722581040000|2024-08-02 06:44:00|109283.6|109233.6|109289|109239|109289.8|109239.8|109283.6|109233.6|30
1722581050000|2024-08-02 06:44:10|109289.3|109239.3|109300.3|109250.3|109300.3|109250.3|109288.1|109238.1|33
1722581060000|2024-08-02 06:44:20|109300|109250|109307.9|109257.9|109308.7|109258.7|109299.5|109249.5|42
1722581070000|2024-08-02 06:44:30|109308.8|109258.8|109305.1|109255.1|109310.7|109260.7|109301.9|109251.9|43
1722581080000|2024-08-02 06:44:40|109305.2|109255.2|109293.2|109243.2|109305.2|109255.2|109289.7|109239.7|39
1722581090000|2024-08-02 06:44:50|109292.9|109242.9|109288.5|109238.5|109294.2|109244.2|109288.5|109238.5|30
1722581100000|2024-08-02 06:45:00|109287.5|109237.5|109267.5|109217.5|109287.5|109237.5|109265.6|109215.6|51
1722581110000|2024-08-02 06:45:10|109267.4|109217.4|109286.5|109236.5|109290.3|109240.3|109265.9|109215.9|51
1722581120000|2024-08-02 06:45:20|109287.3|109237.3|109283.4|109233.4|109288.8|109238.8|109276.4|109226.4|49
1722581130000|2024-08-02 06:45:30|109282.9|109232.9|109269.3|109219.3|109287.2|109237.2|109266.4|109216.4|48
1722581140000|2024-08-02 06:45:40|109269.1|109219.1|109255.4|109205.4|109269.6|109219.6|109253.9|109203.9|40
1722581150000|2024-08-02 06:45:50|109255.5|109205.5|109279.1|109229.1|109281.9|109231.9|109255.5|109205.5|47
1722581160000|2024-08-02 06:46:00|109278.9|109228.9|109278.9|109228.9|109279.1|109229.1|109273|109223|37
1722581170000|2024-08-02 06:46:10|109279|109229|109250.7|109200.7|109281.1|109231.1|109249.5|109199.5|37
1722581180000|2024-08-02 06:46:20|109249.8|109199.8|109251|109201|109252.2|109202.2|109248.9|109198.9|48
1722581190000|2024-08-02 06:46:30|109250.6|109200.6|109254|109204|109255.4|109205.4|109250.3|109200.3|28
1722581200000|2024-08-02 06:46:40|109254.1|109204.1|109259.7|109209.7|109259.7|109209.7|109248.8|109198.8|43
1722581210000|2024-08-02 06:46:50|109259.3|109209.3|109274.5|109224.5|109274.5|109224.5|109259.3|109209.3|32
1722581220000|2024-08-02 06:47:00|109274.6|109224.6|109273.1|109223.1|109276.5|109226.5|109272.3|109222.3|36
1722581230000|2024-08-02 06:47:10|109272.1|109222.1|109268.2|109218.2|109274.9|109224.9|109268.2|109218.2|33
1722581240000|2024-08-02 06:47:20|109267.7|109217.7|109273.1|109223.1|109273.3|109223.3|109266.6|109216.6|22
1722581250000|2024-08-02 06:47:30|109272.9|109222.9|109279.5|109229.5|109283.3|109233.3|109272.4|109222.4|33
1722581260000|2024-08-02 06:47:40|109279.6|109229.6|109274.5|109224.5|109282.4|109232.4|109272.6|109222.6|27
1722581270000|2024-08-02 06:47:50|109274.3|109224.3|109282.7|109232.7|109293.2|109243.2|109274.3|109224.3|39
1722581280000|2024-08-02 06:48:00|109282.3|109232.3|109291.2|109241.2|109291.2|109241.2|109281.5|109231.5|35
1722581290000|2024-08-02 06:48:10|109292.1|109242.1|109290.6|109240.6|109293.6|109243.6|109289.3|109239.3|30
1722581300000|2024-08-02 06:48:20|109289.6|109239.6|109292.4|109242.4|109293.6|109243.6|109289.6|109239.6|25
1722581310000|2024-08-02 06:48:30|109292.6|109242.6|109294.8|109244.8|109294.8|109244.8|109292.6|109242.6|23
1722581320000|2024-08-02 06:48:40|109295|109245|109300.8|109250.8|109310.2|109260.2|109291.7|109241.7|35
1722581330000|2024-08-02 06:48:50|109299.7|109249.7|109305.4|109255.4|109305.7|109255.7|109299.3|109249.3|37
1722581340000|2024-08-02 06:49:00|109305.2|109255.2|109314.8|109264.8|109316|109266|109305.2|109255.2|47
1722581350000|2024-08-02 06:49:10|109314.6|109264.6|109321.9|109271.9|109324.2|109274.2|109311.9|109261.9|35
1722581360000|2024-08-02 06:49:20|109321.7|109271.7|109307.5|109257.5|109325.7|109275.7|109307.3|109257.3|38
1722581370000|2024-08-02 06:49:30|109307.7|109257.7|109305.1|109255.1|109308.7|109258.7|109303.4|109253.4|33
1722581380000|2024-08-02 06:49:40|109305.2|109255.2|109323.4|109273.4|109323.4|109273.4|109304.9|109254.9|46
1722581390000|2024-08-02 06:49:50|109323.2|109273.2|109333.8|109283.8|109334.1|109284.1|109322.5|109272.5|31
1722581400000|2024-08-02 06:50:00|109334.7|109284.7|109329.3|109279.3|109335.5|109285.5|109329|109279|43
1722581410000|2024-08-02 06:50:10|109329.4|109279.4|109330.9|109280.9|109334.1|109284.1|109329.4|109279.4|27
1722581420000|2024-08-02 06:50:20|109331.1|109281.1|109342.1|109292.1|109343.2|109293.2|109331.1|109281.1|33
1722581430000|2024-08-02 06:50:30|109342.5|109292.5|109361.3|109311.3|109363.1|109313.1|109342.5|109292.5|47
1722581440000|2024-08-02 06:50:40|109361.6|109311.6|109365.9|109315.9|109375.3|109325.3|109360.9|109310.9|44
1722581450000|2024-08-02 06:50:50|109365.2|109315.2|109353|109303|109365.2|109315.2|109346.3|109296.3|45
1722581460000|2024-08-02 06:51:00|109353.4|109303.4|109348.6|109298.6|109353.4|109303.4|109341|109291|46
1722581470000|2024-08-02 06:51:10|109348.3|109298.3|109345.3|109295.3|109348.3|109298.3|109345.3|109295.3|26
1722581480000|2024-08-02 06:51:20|109344.8|109294.8|109348.3|109298.3|109348.3|109298.3|109344.6|109294.6|19
1722581490000|2024-08-02 06:51:30|109348.4|109298.4|109351.5|109301.5|109352.5|109302.5|109348.4|109298.4|28
1722581500000|2024-08-02 06:51:40|109351.3|109301.3|109348|109298|109351.3|109301.3|109346.4|109296.4|27
1722581510000|2024-08-02 06:51:50|109347.9|109297.9|109344.8|109294.8|109348.5|109298.5|109344.8|109294.8|23
1722581520000|2024-08-02 06:52:00|109344.5|109294.5|109347.4|109297.4|109348.4|109298.4|109344.5|109294.5|29
1722581530000|2024-08-02 06:52:10|109347.8|109297.8|109335.8|109285.8|109350|109300|109324.9|109274.9|44
1722581540000|2024-08-02 06:52:20|109334.9|109284.9|109332.3|109282.3|109335.6|109285.6|109326.1|109276.1|32
1722581550000|2024-08-02 06:52:30|109332.4|109282.4|109334.8|109284.8|109337.3|109287.3|109331.6|109281.6|45
1722581560000|2024-08-02 06:52:40|109335.2|109285.2|109332.8|109282.8|109339.4|109289.4|109330.9|109280.9|39
1722581570000|2024-08-02 06:52:50|109332.9|109282.9|109331.2|109281.2|109334.4|109284.4|109328.5|109278.5|29
1722581580000|2024-08-02 06:53:00|109332.5|109282.5|109338.1|109288.1|109338.1|109288.1|109328.4|109278.4|43
1722581590000|2024-08-02 06:53:10|109338|109288|109344.1|109294.1|109345.9|109295.9|109335.8|109285.8|43
1722581600000|2024-08-02 06:53:20|109344.3|109294.3|109347.8|109297.8|109347.9|109297.9|109341.5|109291.5|28
1722581610000|2024-08-02 06:53:30|109347.6|109297.6|109383.9|109333.9|109386.8|109336.8|109346.2|109296.2|48
1722581620000|2024-08-02 06:53:40|109382.9|109332.9|109388.4|109338.4|109391.7|109341.7|109382.9|109332.9|49
1722581630000|2024-08-02 06:53:50|109387.1|109337.1|109389.9|109339.9|109392.5|109342.5|109382|109332|50
1722581640000|2024-08-02 06:54:00|109390.2|109340.2|109382.2|109332.2|109390.2|109340.2|109381.7|109331.7|52
1722581650000|2024-08-02 06:54:10|109382.6|109332.6|109387.6|109337.6|109390.9|109340.9|109381|109331|38
1722581660000|2024-08-02 06:54:20|109388.3|109338.3|109388.9|109338.9|109413.4|109363.4|109386.4|109336.4|49
1722581670000|2024-08-02 06:54:30|109389.2|109339.2|109401.8|109351.8|109402|109352|109389|109339|38
1722581680000|2024-08-02 06:54:40|109400.9|109350.9|109396.6|109346.6|109404.4|109354.4|109393.3|109343.3|48
1722581690000|2024-08-02 06:54:50|109395.6|109345.6|109399.5|109349.5|109404.1|109354.1|109395.1|109345.1|42
1722581700000|2024-08-02 06:55:00|109399.8|109349.8|109410|109360|109416|109366|109399.2|109349.2|55
1722581710000|2024-08-02 06:55:10|109410.2|109360.2|109409.1|109359.1|109415.1|109365.1|109408.8|109358.8|39
1722581720000|2024-08-02 06:55:20|109409.2|109359.2|109427.8|109377.8|109428|109378|109409.2|109359.2|32
1722581730000|2024-08-02 06:55:30|109428.6|109378.6|109442|109392|109445|109395|109426|109376|40
1722581740000|2024-08-02 06:55:40|109442.2|109392.2|109454.7|109404.7|109456.4|109406.4|109440.9|109390.9|37
1722581750000|2024-08-02 06:55:50|109454.9|109404.9|109442.2|109392.2|109455.3|109405.3|109442.2|109392.2|43
1722581760000|2024-08-02 06:56:00|109441.3|109391.3|109430.2|109380.2|109441.3|109391.3|109429.8|109379.8|39
1722581770000|2024-08-02 06:56:10|109429.1|109379.1|109419.9|109369.9|109429.6|109379.6|109419.7|109369.7|39
1722581780000|2024-08-02 06:56:20|109420|109370|109440.7|109390.7|109440.7|109390.7|109419.6|109369.6|34
1722581790000|2024-08-02 06:56:30|109441.2|109391.2|109435.3|109385.3|109442.9|109392.9|109434.1|109384.1|41
1722581800000|2024-08-02 06:56:40|109437|109387|109440.1|109390.1|109445.3|109395.3|109436|109386|54
1722581810000|2024-08-02 06:56:50|109439.8|109389.8|109453.1|109403.1|109454.9|109404.9|109431.8|109381.8|46
1722581820000|2024-08-02 06:57:00|109452.5|109402.5|109435.7|109385.7|109455.2|109405.2|109435.5|109385.5|37
1722581830000|2024-08-02 06:57:10|109436.1|109386.1|109433.1|109383.1|109436.1|109386.1|109428.8|109378.8|42
1722581840000|2024-08-02 06:57:20|109432.5|109382.5|109434.5|109384.5|109437.1|109387.1|109428.6|109378.6|38
1722581850000|2024-08-02 06:57:30|109434.9|109384.9|109419.5|109369.5|109435.4|109385.4|109416.8|109366.8|36
1722581860000|2024-08-02 06:57:40|109418|109368|109424.5|109374.5|109425.2|109375.2|109418|109368|31
1722581870000|2024-08-02 06:57:50|109424.6|109374.6|109428.4|109378.4|109430.7|109380.7|109424.5|109374.5|29
1722581880000|2024-08-02 06:58:00|109428.2|109378.2|109436.8|109386.8|109438.6|109388.6|109428.2|109378.2|43
1722581890000|2024-08-02 06:58:10|109436.4|109386.4|109444.7|109394.7|109444.7|109394.7|109435.3|109385.3|38
1722581900000|2024-08-02 06:58:20|109446.1|109396.1|109448.9|109398.9|109455.7|109405.7|109445.1|109395.1|52
1722581910000|2024-08-02 06:58:30|109449.2|109399.2|109455.4|109405.4|109457.5|109407.5|109449.2|109399.2|31
1722581920000|2024-08-02 06:58:40|109455.2|109405.2|109456.6|109406.6|109458.9|109408.9|109455.2|109405.2|33
1722581930000|2024-08-02 06:58:50|109455.9|109405.9|109451.1|109401.1|109457.9|109407.9|109448|109398|48
1722581940000|2024-08-02 06:59:00|109451.5|109401.5|109467.9|109417.9|109470.5|109420.5|109450.1|109400.1|53
1722581950000|2024-08-02 06:59:10|109467.7|109417.7|109467.2|109417.2|109470.3|109420.3|109463.6|109413.6|46
1722581960000|2024-08-02 06:59:20|109466.5|109416.5|109462.5|109412.5|109469|109419|109462|109412|41
1722581970000|2024-08-02 06:59:30|109462.9|109412.9|109453.8|109403.8|109462.9|109412.9|109447|109397|49
1722581980000|2024-08-02 06:59:40|109453.6|109403.6|109451.2|109401.2|109457.3|109407.3|109451.2|109401.2|37
1722581990000|2024-08-02 06:59:50|109462.4|109412.4|109460.4|109410.4|109464.9|109414.9|109455.6|109405.6|61
1722582000000|2024-08-02 07:00:00|109460.5|109410.5|109472|109422|109472.3|109422.3|109459.8|109409.8|71
1722582010000|2024-08-02 07:00:10|109472.8|109422.8|109488.7|109438.7|109491.4|109441.4|109472.8|109422.8|56
1722582020000|2024-08-02 07:00:20|109487.4|109437.4|109490.1|109440.1|109492.3|109442.3|109482.8|109432.8|59
1722582030000|2024-08-02 07:00:30|109492.9|109442.9|109498.1|109448.1|109498.8|109448.8|109486.3|109436.3|57
1722582040000|2024-08-02 07:00:40|109498.3|109448.3|109508.9|109458.9|109509.4|109459.4|109493.9|109443.9|61
1722582050000|2024-08-02 07:00:50|109508.8|109458.8|109520.1|109470.1|109528.2|109478.2|109507.8|109457.8|52
1722582060000|2024-08-02 07:01:00|109519.6|109469.6|109540|109490|109540.5|109490.5|109513.9|109463.9|62
1722582070000|2024-08-02 07:01:10|109539.5|109489.5|109547.4|109497.4|109548.3|109498.3|109537.4|109487.4|55
1722582080000|2024-08-02 07:01:20|109547|109497|109555.5|109505.5|109558|109508|109547|109497|60
1722582090000|2024-08-02 07:01:30|109556.6|109506.6|109553.1|109503.1|109556.6|109506.6|109551.4|109501.4|45
1722582100000|2024-08-02 07:01:40|109554.4|109504.4|109557|109507|109561|109511|109552.8|109502.8|52
1722582110000|2024-08-02 07:01:50|109557.1|109507.1|109572.3|109522.3|109573|109523|109556.4|109506.4|42
1722582120000|2024-08-02 07:02:00|109572.2|109522.2|109608.8|109558.8|109610.7|109560.7|109569.8|109519.8|67
1722582130000|2024-08-02 07:02:10|109610|109560|109613.4|109563.4|109618|109568|109605.4|109555.4|55
1722582140000|2024-08-02 07:02:20|109614|109564|109612.5|109562.5|109616.7|109566.7|109607.9|109557.9|52
1722582150000|2024-08-02 07:02:30|109622.9|109572.9|109610.4|109560.4|109626.5|109576.5|109605.8|109555.8|53
1722582160000|2024-08-02 07:02:40|109610.9|109560.9|109608.2|109558.2|109615.9|109565.9|109607.9|109557.9|53
1722582170000|2024-08-02 07:02:50|109606.4|109556.4|109624.3|109574.3|109624.5|109574.5|109606.4|109556.4|66
1722582180000|2024-08-02 07:03:00|109621.5|109571.5|109658.7|109608.7|109662.2|109612.2|109617.5|109567.5|51
1722582190000|2024-08-02 07:03:10|109658.4|109608.4|109643.1|109593.1|109658.5|109608.5|109642.4|109592.4|61
1722582200000|2024-08-02 07:03:20|109645.2|109595.2|109651|109601|109660.7|109610.7|109645.2|109595.2|65
1722582210000|2024-08-02 07:03:30|109651.2|109601.2|109640.2|109590.2|109652.9|109602.9|109637.1|109587.1|41
1722582220000|2024-08-02 07:03:40|109640.6|109590.6|109641.2|109591.2|109649.3|109599.3|109638.3|109588.3|56
1722582230000|2024-08-02 07:03:50|109640.9|109590.9|109634.7|109584.7|109641.8|109591.8|109632.2|109582.2|53
1722582240000|2024-08-02 07:04:00|109632|109582|109645.1|109595.1|109646.3|109596.3|109631.3|109581.3|47
1722582250000|2024-08-02 07:04:10|109645.2|109595.2|109628.4|109578.4|109645.2|109595.2|109626.8|109576.8|52
1722582260000|2024-08-02 07:04:20|109628.5|109578.5|109626.1|109576.1|109629.7|109579.7|109626.1|109576.1|43
1722582270000|2024-08-02 07:04:30|109625.7|109575.7|109621.8|109571.8|109626.3|109576.3|109607.9|109557.9|59
1722582280000|2024-08-02 07:04:40|109621.3|109571.3|109630.4|109580.4|109635.8|109585.8|109619.4|109569.4|51
1722582290000|2024-08-02 07:04:50|109633.8|109583.8|109639.6|109589.6|109639.8|109589.8|109627.1|109577.1|43
1722582300000|2024-08-02 07:05:00|109639.1|109589.1|109667.7|109617.7|109672.8|109622.8|109624.6|109574.6|68
1722582310000|2024-08-02 07:05:10|109668.1|109618.1|109678.1|109628.1|109678.1|109628.1|109666.9|109616.9|49
1722582320000|2024-08-02 07:05:20|109678.3|109628.3|109702.1|109652.1|109703.4|109653.4|109678.3|109628.3|67
1722582330000|2024-08-02 07:05:30|109702.2|109652.2|109700.1|109650.1|109706.4|109656.4|109694.3|109644.3|69
1722582340000|2024-08-02 07:05:40|109700.4|109650.4|109698.9|109648.9|109703|109653|109695.6|109645.6|51
1722582350000|2024-08-02 07:05:50|109701.8|109651.8|109697.7|109647.7|109701.9|109651.9|109696.8|109646.8|57
1722582360000|2024-08-02 07:06:00|109693.4|109643.4|109660|109610|109694.7|109644.7|109659|109609|65
1722582370000|2024-08-02 07:06:10|109660.1|109610.1|109665.7|109615.7|109667.1|109617.1|109657|109607|59
1722582380000|2024-08-02 07:06:20|109665.3|109615.3|109688.3|109638.3|109694|109644|109659.5|109609.5|57
1722582390000|2024-08-02 07:06:30|109690|109640|109687.1|109637.1|109698.9|109648.9|109686.9|109636.9|52
1722582400000|2024-08-02 07:06:40|109687|109637|109691.5|109641.5|109693.8|109643.8|109685|109635|66
1722582410000|2024-08-02 07:06:50|109693.1|109643.1|109698.1|109648.1|109699.7|109649.7|109685.8|109635.8|51
1722582420000|2024-08-02 07:07:00|109697.8|109647.8|109725.2|109675.2|109730.8|109680.8|109695.4|109645.4|57
1722582430000|2024-08-02 07:07:10|109724.6|109674.6|109740.3|109690.3|109742|109692|109724.6|109674.6|53
1722582440000|2024-08-02 07:07:20|109739.5|109689.5|109747.8|109697.8|109749|109699|109738.7|109688.7|60
1722582450000|2024-08-02 07:07:30|109747.1|109697.1|109723.8|109673.8|109752.1|109702.1|109720.2|109670.2|56
1722582460000|2024-08-02 07:07:40|109723.5|109673.5|109716.5|109666.5|109727.3|109677.3|109716.5|109666.5|52
1722582470000|2024-08-02 07:07:50|109716.6|109666.6|109718|109668|109719.5|109669.5|109708.7|109658.7|63
1722582480000|2024-08-02 07:08:00|109717.9|109667.9|109716.7|109666.7|109721.6|109671.6|109713.6|109663.6|53
1722582490000|2024-08-02 07:08:10|109716.6|109666.6|109710.3|109660.3|109716.6|109666.6|109708.2|109658.2|44
1722582500000|2024-08-02 07:08:20|109709.4|109659.4|109653.8|109603.8|109709.4|109659.4|109650.8|109600.8|62
1722582510000|2024-08-02 07:08:30|109653.6|109603.6|109662.3|109612.3|109663.9|109613.9|109652.5|109602.5|54
1722582520000|2024-08-02 07:08:40|109662.2|109612.2|109687.7|109637.7|109687.7|109637.7|109659.9|109609.9|62
1722582530000|2024-08-02 07:08:50|109687.4|109637.4|109692|109642|109696.7|109646.7|109685|109635|68
1722582540000|2024-08-02 07:09:00|109691.8|109641.8|109696.2|109646.2|109696.3|109646.3|109691|109641|53
1722582550000|2024-08-02 07:09:10|109695.9|109645.9|109719.6|109669.6|109729.1|109679.1|109695.9|109645.9|59
1722582560000|2024-08-02 07:09:20|109720.2|109670.2|109724.8|109674.8|109725.9|109675.9|109718.3|109668.3|59
1722582570000|2024-08-02 07:09:30|109724.7|109674.7|109732.9|109682.9|109733.9|109683.9|109723.9|109673.9|39
1722582580000|2024-08-02 07:09:40|109732.7|109682.7|109752.5|109702.5|109753.2|109703.2|109728.3|109678.3|46
1722582590000|2024-08-02 07:09:50|109752.7|109702.7|109754.2|109704.2|109754.5|109704.5|109737.4|109687.4|62
1722582600000|2024-08-02 07:10:00|109753.4|109703.4|109754.6|109704.6|109756.6|109706.6|109747.2|109697.2|49
1722582610000|2024-08-02 07:10:10|109754.2|109704.2|109753.5|109703.5|109754.7|109704.7|109746.2|109696.2|49
1722582620000|2024-08-02 07:10:20|109754|109704|109761.5|109711.5|109766.8|109716.8|109754|109704|59
1722582630000|2024-08-02 07:10:30|109761.2|109711.2|109761.6|109711.6|109764.2|109714.2|109754.5|109704.5|61
1722582640000|2024-08-02 07:10:40|109761.2|109711.2|109763.4|109713.4|109766|109716|109759.9|109709.9|53
1722582650000|2024-08-02 07:10:50|109763.9|109713.9|109783.1|109733.1|109783.3|109733.3|109763.9|109713.9|45
1722582660000|2024-08-02 07:11:00|109781.9|109731.9|109791.9|109741.9|109792.4|109742.4|109781.6|109731.6|47
1722582670000|2024-08-02 07:11:10|109792.5|109742.5|109784.3|109734.3|109793.1|109743.1|109784|109734|36
1722582680000|2024-08-02 07:11:20|109784.1|109734.1|109798.6|109748.6|109800.4|109750.4|109783.5|109733.5|52
1722582690000|2024-08-02 07:11:30|109798.7|109748.7|109798.7|109748.7|109802.9|109752.9|109796|109746|45
1722582700000|2024-08-02 07:11:40|109800.7|109750.7|109795.1|109745.1|109805.6|109755.6|109794.6|109744.6|53
1722582710000|2024-08-02 07:11:50|109795.4|109745.4|109783.3|109733.3|109795.4|109745.4|109769.9|109719.9|43
1722582720000|2024-08-02 07:12:00|109783.2|109733.2|109761.7|109711.7|109783.2|109733.2|109761.5|109711.5|57
1722582730000|2024-08-02 07:12:10|109761.1|109711.1|109733.7|109683.7|109761.1|109711.1|109731.4|109681.4|60
1722582740000|2024-08-02 07:12:20|109733.6|109683.6|109756.4|109706.4|109756.4|109706.4|109730.8|109680.8|52
1722582750000|2024-08-02 07:12:30|109756.9|109706.9|109768|109718|109772.4|109722.4|109756.3|109706.3|60
1722582760000|2024-08-02 07:12:40|109767.2|109717.2|109772.1|109722.1|109777.3|109727.3|109764.8|109714.8|61
1722582770000|2024-08-02 07:12:50|109772.6|109722.6|109780.4|109730.4|109781.4|109731.4|109768.3|109718.3|53
1722582780000|2024-08-02 07:13:00|109780.2|109730.2|109779.6|109729.6|109782|109732|109774.9|109724.9|62
1722582790000|2024-08-02 07:13:10|109779.5|109729.5|109773.2|109723.2|109779.5|109729.5|109770.6|109720.6|38
1722582800000|2024-08-02 07:13:20|109773.5|109723.5|109766.5|109716.5|109774.5|109724.5|109765.5|109715.5|45
1722582810000|2024-08-02 07:13:30|109766.6|109716.6|109774.3|109724.3|109777|109727|109766.6|109716.6|56
1722582820000|2024-08-02 07:13:40|109774.5|109724.5|109775.6|109725.6|109777.4|109727.4|109769.3|109719.3|49
1722582830000|2024-08-02 07:13:50|109775|109725|109779.6|109729.6|109780|109730|109768.9|109718.9|40
1722582840000|2024-08-02 07:14:00|109779.5|109729.5|109780.4|109730.4|109782.1|109732.1|109775.9|109725.9|39
1722582850000|2024-08-02 07:14:10|109780.3|109730.3|109776.9|109726.9|109781.3|109731.3|109776.9|109726.9|33
1722582860000|2024-08-02 07:14:20|109777|109727|109773.7|109723.7|109777|109727|109767.9|109717.9|47
1722582870000|2024-08-02 07:14:30|109775.7|109725.7|109790.4|109740.4|109791.7|109741.7|109775.7|109725.7|61
1722582880000|2024-08-02 07:14:40|109790.1|109740.1|109789.4|109739.4|109790.1|109740.1|109773.9|109723.9|57
1722582890000|2024-08-02 07:14:50|109790.4|109740.4|109790.9|109740.9|109793.3|109743.3|109788.3|109738.3|53
1722582900000|2024-08-02 07:15:00|109790.1|109740.1|109813.5|109763.5|109814|109764|109787.3|109737.3|56
1722582910000|2024-08-02 07:15:10|109812.8|109762.8|109833.9|109783.9|109835.3|109785.3|109812.8|109762.8|64
1722582920000|2024-08-02 07:15:20|109833.8|109783.8|109784|109734|109836.5|109786.5|109781.7|109731.7|57
1722582930000|2024-08-02 07:15:30|109784.6|109734.6|109778|109728|109787.7|109737.7|109769.6|109719.6|57
1722582940000|2024-08-02 07:15:40|109777.4|109727.4|109754.7|109704.7|109780.9|109730.9|109754.7|109704.7|41
1722582950000|2024-08-02 07:15:50|109753.2|109703.2|109803.8|109753.8|109805.7|109755.7|109752.8|109702.8|62
1722582960000|2024-08-02 07:16:00|109803.1|109753.1|109801.4|109751.4|109809.6|109759.6|109790|109740|65
1722582970000|2024-08-02 07:16:10|109801.3|109751.3|109774.6|109724.6|109816.8|109766.8|109774.5|109724.5|67
1722582980000|2024-08-02 07:16:20|109774.5|109724.5|109783.6|109733.6|109787.5|109737.5|109774.1|109724.1|42
1722582990000|2024-08-02 07:16:30|109784.1|109734.1|109784.7|109734.7|109789.7|109739.7|109784.1|109734.1|37
1722583000000|2024-08-02 07:16:40|109785.3|109735.3|109813.5|109763.5|109814|109764|109785.3|109735.3|46
1722583010000|2024-08-02 07:16:50|109813.3|109763.3|109821.7|109771.7|109822.1|109772.1|109808.4|109758.4|41
1722583020000|2024-08-02 07:17:00|109822.4|109772.4|109813.9|109763.9|109825.7|109775.7|109806.4|109756.4|51
1722583030000|2024-08-02 07:17:10|109810.2|109760.2|109784.3|109734.3|109811.1|109761.1|109773.8|109723.8|62
1722583040000|2024-08-02 07:17:20|109784.6|109734.6|109787.6|109737.6|109790.3|109740.3|109784.6|109734.6|43
1722583050000|2024-08-02 07:17:30|109790.3|109740.3|109783.2|109733.2|109792.7|109742.7|109783.1|109733.1|39
1722583060000|2024-08-02 07:17:40|109783.3|109733.3|109772|109722|109783.3|109733.3|109770.4|109720.4|39
1722583070000|2024-08-02 07:17:50|109772.1|109722.1|109747.9|109697.9|109773.1|109723.1|109746.9|109696.9|51
1722583080000|2024-08-02 07:18:00|109748.4|109698.4|109793.7|109743.7|109796|109746|109748.4|109698.4|54
1722583090000|2024-08-02 07:18:10|109793.8|109743.8|109800|109750|109801.2|109751.2|109793.8|109743.8|53
1722583100000|2024-08-02 07:18:20|109799.9|109749.9|109769.2|109719.2|109799.9|109749.9|109766|109716|59
1722583110000|2024-08-02 07:18:30|109768.9|109718.9|109766.5|109716.5|109773.7|109723.7|109762.8|109712.8|54
1722583120000|2024-08-02 07:18:40|109765.9|109715.9|109764.3|109714.3|109765.9|109715.9|109759.1|109709.1|48
1722583130000|2024-08-02 07:18:50|109763.3|109713.3|109770.4|109720.4|109770.4|109720.4|109746|109696|59
1722583140000|2024-08-02 07:19:00|109768.8|109718.8|109760.6|109710.6|109768.8|109718.8|109754|109704|51
1722583150000|2024-08-02 07:19:10|109761|109711|109747.1|109697.1|109763.4|109713.4|109732.4|109682.4|53
1722583160000|2024-08-02 07:19:20|109748.3|109698.3|109774.5|109724.5|109778.5|109728.5|109744.9|109694.9|62
1722583170000|2024-08-02 07:19:30|109775.1|109725.1|109776.8|109726.8|109780.3|109730.3|109772|109722|43
1722583180000|2024-08-02 07:19:40|109774.2|109724.2|109774.7|109724.7|109778|109728|109768.6|109718.6|54
1722583190000|2024-08-02 07:19:50|109776.4|109726.4|109776.3|109726.3|109776.9|109726.9|109771.3|109721.3|42
1722583200000|2024-08-02 07:20:00|109776.6|109726.6|109770.5|109720.5|109777.4|109727.4|109770.5|109720.5|44
1722583210000|2024-08-02 07:20:10|109771|109721|109765.8|109715.8|109771.7|109721.7|109764.2|109714.2|44
1722583220000|2024-08-02 07:20:20|109765.9|109715.9|109775.6|109725.6|109775.9|109725.9|109765.4|109715.4|41
1722583230000|2024-08-02 07:20:30|109774.3|109724.3|109777.3|109727.3|109777.5|109727.5|109762.7|109712.7|52
1722583240000|2024-08-02 07:20:40|109776.7|109726.7|109764.6|109714.6|109777.9|109727.9|109759.1|109709.1|54
1722583250000|2024-08-02 07:20:50|109760.9|109710.9|109749.3|109699.3|109762.3|109712.3|109744.9|109694.9|64
1722583260000|2024-08-02 07:21:00|109749|109699|109752.7|109702.7|109752.9|109702.9|109745.4|109695.4|50
1722583270000|2024-08-02 07:21:10|109752.4|109702.4|109746.2|109696.2|109752.4|109702.4|109744.6|109694.6|46
1722583280000|2024-08-02 07:21:20|109747|109697|109750.5|109700.5|109752.8|109702.8|109746.7|109696.7|50
1722583290000|2024-08-02 07:21:30|109749.1|109699.1|109745.6|109695.6|109749.1|109699.1|109738.6|109688.6|49
1722583300000|2024-08-02 07:21:40|109749.2|109699.2|109766.5|109716.5|109766.5|109716.5|109749.2|109699.2|43
1722583310000|2024-08-02 07:21:50|109765.3|109715.3|109779.4|109729.4|109779.4|109729.4|109762|109712|52
1722583320000|2024-08-02 07:22:00|109779.7|109729.7|109765.1|109715.1|109782.3|109732.3|109764.9|109714.9|43
1722583330000|2024-08-02 07:22:10|109764.8|109714.8|109766|109716|109772.4|109722.4|109763.8|109713.8|48
1722583340000|2024-08-02 07:22:20|109765.7|109715.7|109763|109713|109766.7|109716.7|109762.7|109712.7|51
1722583350000|2024-08-02 07:22:30|109762.7|109712.7|109748.8|109698.8|109765.8|109715.8|109745.8|109695.8|57
1722583360000|2024-08-02 07:22:40|109747.3|109697.3|109717.6|109667.6|109747.3|109697.3|109717.6|109667.6|57
1722583370000|2024-08-02 07:22:50|109717.1|109667.1|109719.5|109669.5|109723.9|109673.9|109715.4|109665.4|42
1722583380000|2024-08-02 07:23:00|109719.3|109669.3|109745|109695|109747|109697|109719.3|109669.3|48
1722583390000|2024-08-02 07:23:10|109745.1|109695.1|109742.9|109692.9|109745.1|109695.1|109740|109690|30
1722583400000|2024-08-02 07:23:20|109743.3|109693.3|109761.1|109711.1|109765.1|109715.1|109743|109693|32
1722583410000|2024-08-02 07:23:30|109761.7|109711.7|109768.7|109718.7|109768.7|109718.7|109758.5|109708.5|46
1722583420000|2024-08-02 07:23:40|109769|109719|109760.1|109710.1|109774.7|109724.7|109757.6|109707.6|50
1722583430000|2024-08-02 07:23:50|109759.8|109709.8|109755.2|109705.2|109772.3|109722.3|109755.2|109705.2|49
1722583440000|2024-08-02 07:24:00|109754.7|109704.7|109758.1|109708.1|109758.1|109708.1|109750.6|109700.6|44
1722583450000|2024-08-02 07:24:10|109756.3|109706.3|109738.2|109688.2|109756.3|109706.3|109735.7|109685.7|51
1722583460000|2024-08-02 07:24:20|109738.4|109688.4|109745.2|109695.2|109747|109697|109736.8|109686.8|47
1722583470000|2024-08-02 07:24:30|109744.4|109694.4|109733.5|109683.5|109749.2|109699.2|109729.8|109679.8|55
1722583480000|2024-08-02 07:24:40|109733.2|109683.2|109722.4|109672.4|109735|109685|109722|109672|55
1722583490000|2024-08-02 07:24:50|109722.8|109672.8|109717.2|109667.2|109728.3|109678.3|109716.9|109666.9|48
1722583500000|2024-08-02 07:25:00|109716.4|109666.4|109740.3|109690.3|109740.3|109690.3|109711.6|109661.6|52
1722583510000|2024-08-02 07:25:10|109741.4|109691.4|109730|109680|109751|109701|109729.4|109679.4|53
1722583520000|2024-08-02 07:25:20|109729.5|109679.5|109731.4|109681.4|109731.4|109681.4|109723.9|109673.9|44
1722583530000|2024-08-02 07:25:30|109731.8|109681.8|109728.5|109678.5|109742.1|109692.1|109728.5|109678.5|35
1722583540000|2024-08-02 07:25:40|109726.2|109676.2|109691.9|109641.9|109726.2|109676.2|109687.9|109637.9|70
1722583550000|2024-08-02 07:25:50|109691|109641|109698.1|109648.1|109703.5|109653.5|109691|109641|50
1722583560000|2024-08-02 07:26:00|109697.8|109647.8|109699.9|109649.9|109703.2|109653.2|109693.4|109643.4|50
1722583570000|2024-08-02 07:26:10|109699.8|109649.8|109713.4|109663.4|109713.4|109663.4|109696.5|109646.5|47
1722583580000|2024-08-02 07:26:20|109713.5|109663.5|109742.4|109692.4|109742.9|109692.9|109711.3|109661.3|49
1722583590000|2024-08-02 07:26:30|109742.5|109692.5|109754.4|109704.4|109755.2|109705.2|109742.5|109692.5|43
1722583600000|2024-08-02 07:26:40|109755.2|109705.2|109748.5|109698.5|109758.6|109708.6|109747.3|109697.3|49
1722583610000|2024-08-02 07:26:50|109748.7|109698.7|109734|109684|109748.7|109698.7|109732.4|109682.4|41
1722583620000|2024-08-02 07:27:00|109734.4|109684.4|109725.3|109675.3|109734.4|109684.4|109720.6|109670.6|29
1722583630000|2024-08-02 07:27:10|109723.7|109673.7|109717.9|109667.9|109723.7|109673.7|109717.7|109667.7|18
1722583640000|2024-08-02 07:27:20|109717.6|109667.6|109719|109669|109722.3|109672.3|109714.1|109664.1|25
1722583650000|2024-08-02 07:27:30|109719.5|109669.5|109691|109641|109723.8|109673.8|109686.8|109636.8|38
1722583660000|2024-08-02 07:27:40|109691.6|109641.6|109692.7|109642.7|109698|109648|109687.4|109637.4|60
1722583670000|2024-08-02 07:27:50|109690.5|109640.5|109696.7|109646.7|109696.7|109646.7|109688.2|109638.2|43
1722583680000|2024-08-02 07:28:00|109697|109647|109692.9|109642.9|109724.2|109674.2|109689.2|109639.2|53
1722583690000|2024-08-02 07:28:10|109692.6|109642.6|109690.1|109640.1|109699.4|109649.4|109690.1|109640.1|30
1722583700000|2024-08-02 07:28:20|109690.4|109640.4|109695.9|109645.9|109698|109648|109690.2|109640.2|29
1722583710000|2024-08-02 07:28:30|109695.2|109645.2|109699.7|109649.7|109704.1|109654.1|109694.1|109644.1|37
1722583720000|2024-08-02 07:28:40|109700|109650|109700.4|109650.4|109700.9|109650.9|109699.8|109649.8|9
1722583730000|2024-08-02 07:28:50|109700.5|109650.5|109701.7|109651.7|109703|109653|109700.5|109650.5|11
1722583740000|2024-08-02 07:29:00|109701.9|109651.9|109692.9|109642.9|109701.9|109651.9|109691.9|109641.9|45
1722583750000|2024-08-02 07:29:10|109693.6|109643.6|109689.7|109639.7|109694.1|109644.1|109689.5|109639.5|44
1722583760000|2024-08-02 07:29:20|109689.5|109639.5|109693.7|109643.7|109697|109647|109688.4|109638.4|51
1722583770000|2024-08-02 07:29:30|109694|109644|109691.4|109641.4|109694|109644|109690.9|109640.9|37
1722583780000|2024-08-02 07:29:40|109691.3|109641.3|109692.3|109642.3|109694.2|109644.2|109690.2|109640.2|35
1722583790000|2024-08-02 07:29:50|109693.1|109643.1|109689.9|109639.9|109695.5|109645.5|109689.9|109639.9|46
1722583800000|2024-08-02 07:30:00|109690.6|109640.6|109697.7|109647.7|109697.7|109647.7|109685.4|109635.4|46
1722583810000|2024-08-02 07:30:10|109697.5|109647.5|109697|109647|109701.3|109651.3|109696.7|109646.7|45
1722583820000|2024-08-02 07:30:20|109696.7|109646.7|109692.4|109642.4|109696.8|109646.8|109692.1|109642.1|41
1722583830000|2024-08-02 07:30:30|109693.3|109643.3|109639|109589|109693.3|109643.3|109638.1|109588.1|42
1722583840000|2024-08-02 07:30:40|109639.7|109589.7|109639.6|109589.6|109641.6|109591.6|109637.4|109587.4|26
1722583850000|2024-08-02 07:30:50|109639.5|109589.5|109641.4|109591.4|109641.4|109591.4|109639|109589|12
1722583860000|2024-08-02 07:31:00|109675.4|109625.4|109693.4|109643.4|109696.7|109646.7|109675.4|109625.4|27
1722583870000|2024-08-02 07:31:10|109693.7|109643.7|109694.4|109644.4|109696|109646|109693.3|109643.3|22
1722583880000|2024-08-02 07:31:20|109694|109644|109692.7|109642.7|109694|109644|109690.6|109640.6|17
1722583890000|2024-08-02 07:31:30|109693.1|109643.1|109697|109647|109699.5|109649.5|109693.1|109643.1|21
1722583900000|2024-08-02 07:31:40|109697.4|109647.4|109691.1|109641.1|109698.1|109648.1|109691.1|109641.1|22
1722583910000|2024-08-02 07:31:50|109689.7|109639.7|109667.2|109617.2|109689.7|109639.7|109660.9|109610.9|25
1722583920000|2024-08-02 07:32:00|109666|109616|109673.3|109623.3|109674.6|109624.6|109655.3|109605.3|54
1722583930000|2024-08-02 07:32:10|109673.4|109623.4|109694|109644|109705.5|109655.5|109670.8|109620.8|49
1722583940000|2024-08-02 07:32:20|109693.9|109643.9|109698.3|109648.3|109700.5|109650.5|109693.9|109643.9|50
1722583950000|2024-08-02 07:32:30|109698.2|109648.2|109690.3|109640.3|109698.7|109648.7|109684.5|109634.5|44
1722583960000|2024-08-02 07:32:40|109690.7|109640.7|109680|109630|109692.8|109642.8|109679.1|109629.1|38
1722583970000|2024-08-02 07:32:50|109679.6|109629.6|109695.7|109645.7|109701.3|109651.3|109677.7|109627.7|57
1722583980000|2024-08-02 07:33:00|109695.6|109645.6|109672.3|109622.3|109697.5|109647.5|109669.4|109619.4|62
1722583990000|2024-08-02 07:33:10|109672.4|109622.4|109693.7|109643.7|109701|109651|109672.4|109622.4|50
1722584000000|2024-08-02 07:33:20|109693.5|109643.5|109674.1|109624.1|109693.5|109643.5|109674.1|109624.1|47
1722584010000|2024-08-02 07:33:30|109674.4|109624.4|109669.1|109619.1|109676.4|109626.4|109668.9|109618.9|41
1722584020000|2024-08-02 07:33:40|109669.3|109619.3|109665.2|109615.2|109669.9|109619.9|109657.9|109607.9|49
1722584030000|2024-08-02 07:33:50|109665.4|109615.4|109659.7|109609.7|109666.1|109616.1|109659.7|109609.7|30
1722584040000|2024-08-02 07:34:00|109657.3|109607.3|109656.9|109606.9|109671|109621|109648.2|109598.2|61
1722584050000|2024-08-02 07:34:10|109657.2|109607.2|109656.1|109606.1|109657.6|109607.6|109651.1|109601.1|41
1722584060000|2024-08-02 07:34:20|109656|109606|109662.7|109612.7|109665.9|109615.9|109656|109606|38
1722584070000|2024-08-02 07:34:30|109662.6|109612.6|109676.9|109626.9|109679.4|109629.4|109662.6|109612.6|29
1722584080000|2024-08-02 07:34:40|109675.8|109625.8|109669.9|109619.9|109676.6|109626.6|109668.7|109618.7|40
1722584090000|2024-08-02 07:34:50|109670|109620|109660.9|109610.9|109670.1|109620.1|109656.9|109606.9|49
1722584100000|2024-08-02 07:35:00|109660.1|109610.1|109686.4|109636.4|109691.7|109641.7|109657.1|109607.1|57
1722584110000|2024-08-02 07:35:10|109686.5|109636.5|109699.3|109649.3|109700.8|109650.8|109686.5|109636.5|39
1722584120000|2024-08-02 07:35:20|109697|109647|109671.1|109621.1|109698.1|109648.1|109670.4|109620.4|41
1722584130000|2024-08-02 07:35:30|109671.3|109621.3|109672.7|109622.7|109676|109626|109666.5|109616.5|34
1722584140000|2024-08-02 07:35:40|109671.5|109621.5|109673.2|109623.2|109674.8|109624.8|109671.5|109621.5|33
1722584150000|2024-08-02 07:35:50|109674.1|109624.1|109655.8|109605.8|109682.4|109632.4|109655.8|109605.8|43
1722584160000|2024-08-02 07:36:00|109655.4|109605.4|109630.4|109580.4|109655.7|109605.7|109626.5|109576.5|43
1722584170000|2024-08-02 07:36:10|109630.5|109580.5|109643.2|109593.2|109643.2|109593.2|109605.8|109555.8|68
1722584180000|2024-08-02 07:36:20|109639.9|109589.9|109639.7|109589.7|109647.3|109597.3|109637.7|109587.7|48
1722584190000|2024-08-02 07:36:30|109639.8|109589.8|109630.4|109580.4|109642.8|109592.8|109628.7|109578.7|44
1722584200000|2024-08-02 07:36:40|109631.2|109581.2|109612.9|109562.9|109632.3|109582.3|109612.5|109562.5|54
1722584210000|2024-08-02 07:36:50|109610.8|109560.8|109598.4|109548.4|109610.8|109560.8|109594.9|109544.9|58
1722584220000|2024-08-02 07:37:00|109597|109547|109591.9|109541.9|109597|109547|109590.3|109540.3|36
1722584230000|2024-08-02 07:37:10|109592.1|109542.1|109593.8|109543.8|109593.8|109543.8|109590.3|109540.3|45
1722584240000|2024-08-02 07:37:20|109593.4|109543.4|109625.6|109575.6|109628.1|109578.1|109593.1|109543.1|52
1722584250000|2024-08-02 07:37:30|109626.8|109576.8|109618.8|109568.8|109626.8|109576.8|109602.9|109552.9|70
1722584260000|2024-08-02 07:37:40|109618.9|109568.9|109631.9|109581.9|109634.3|109584.3|109618.7|109568.7|54
1722584270000|2024-08-02 07:37:50|109633|109583|109625.9|109575.9|109633|109583|109625.5|109575.5|43
1722584280000|2024-08-02 07:38:00|109626.6|109576.6|109614.1|109564.1|109627.9|109577.9|109612.3|109562.3|54
1722584290000|2024-08-02 07:38:10|109614|109564|109626.6|109576.6|109626.7|109576.7|109606.5|109556.5|53
1722584300000|2024-08-02 07:38:20|109627|109577|109633.3|109583.3|109634.3|109584.3|109627|109577|37
1722584310000|2024-08-02 07:38:30|109633.1|109583.1|109645.9|109595.9|109648.9|109598.9|109627.8|109577.8|42
1722584320000|2024-08-02 07:38:40|109643.2|109593.2|109657.2|109607.2|109657.2|109607.2|109641.8|109591.8|51
1722584330000|2024-08-02 07:38:50|109657.5|109607.5|109643.4|109593.4|109657.5|109607.5|109640.9|109590.9|55
1722584340000|2024-08-02 07:39:00|109643.6|109593.6|109641.9|109591.9|109646.4|109596.4|109635.9|109585.9|56
1722584350000|2024-08-02 07:39:10|109642.3|109592.3|109620.2|109570.2|109643|109593|109619.4|109569.4|52
1722584360000|2024-08-02 07:39:20|109620.4|109570.4|109635.5|109585.5|109635.5|109585.5|109620.4|109570.4|40
1722584370000|2024-08-02 07:39:30|109635.6|109585.6|109622.2|109572.2|109635.6|109585.6|109619.1|109569.1|34
1722584380000|2024-08-02 07:39:40|109626.4|109576.4|109625.8|109575.8|109631.2|109581.2|109623.4|109573.4|43
1722584390000|2024-08-02 07:39:50|109625.1|109575.1|109604.7|109554.7|109625.1|109575.1|109604.7|109554.7|48
1722584400000|2024-08-02 07:40:00|109604.4|109554.4|109575.6|109525.6|109604.4|109554.4|109575.6|109525.6|60
1722584410000|2024-08-02 07:40:10|109575|109525|109572.9|109522.9|109579.4|109529.4|109571.6|109521.6|39
1722584420000|2024-08-02 07:40:20|109572.6|109522.6|109571.9|109521.9|109579.9|109529.9|109567.5|109517.5|48
1722584430000|2024-08-02 07:40:30|109572|109522|109546.6|109496.6|109572|109522|109542.7|109492.7|43
1722584440000|2024-08-02 07:40:40|109544.9|109494.9|109559.4|109509.4|109566.5|109516.5|109544.9|109494.9|48
1722584450000|2024-08-02 07:40:50|109558.8|109508.8|109564.4|109514.4|109568.9|109518.9|109558.5|109508.5|48
1722584460000|2024-08-02 07:41:00|109564.7|109514.7|109591.1|109541.1|109591.1|109541.1|109564.7|109514.7|51
1722584470000|2024-08-02 07:41:10|109592.8|109542.8|109573.4|109523.4|109597.9|109547.9|109572|109522|53
1722584480000|2024-08-02 07:41:20|109574|109524|109574.4|109524.4|109574.4|109524.4|109565.1|109515.1|42
1722584490000|2024-08-02 07:41:30|109574.8|109524.8|109573.6|109523.6|109579.4|109529.4|109568.6|109518.6|54
1722584500000|2024-08-02 07:41:40|109574.4|109524.4|109563.5|109513.5|109574.4|109524.4|109561.6|109511.6|53
1722584510000|2024-08-02 07:41:50|109564|109514|109557.3|109507.3|109564|109514|109553.3|109503.3|62
1722584520000|2024-08-02 07:42:00|109556.9|109506.9|109564|109514|109565.2|109515.2|109552.3|109502.3|55
1722584530000|2024-08-02 07:42:10|109564.1|109514.1|109561.7|109511.7|109570.5|109520.5|109561.7|109511.7|39
1722584540000|2024-08-02 07:42:20|109562.2|109512.2|109579.5|109529.5|109579.9|109529.9|109562.2|109512.2|46
1722584550000|2024-08-02 07:42:30|109578.1|109528.1|109584.3|109534.3|109585.3|109535.3|109578.1|109528.1|49
1722584560000|2024-08-02 07:42:40|109584.5|109534.5|109586.8|109536.8|109598.2|109548.2|109583.8|109533.8|49
1722584570000|2024-08-02 07:42:50|109586.4|109536.4|109585.4|109535.4|109588.3|109538.3|109585.4|109535.4|44
1722584580000|2024-08-02 07:43:00|109585|109535|109546|109496|109585|109535|109543|109493|65
1722584590000|2024-08-02 07:43:10|109545.7|109495.7|109544.1|109494.1|109552.9|109502.9|109543.3|109493.3|42
1722584600000|2024-08-02 07:43:20|109543.8|109493.8|109558|109508|109559.2|109509.2|109537.7|109487.7|42
1722584610000|2024-08-02 07:43:30|109557.1|109507.1|109557.3|109507.3|109561.8|109511.8|109550.8|109500.8|55
1722584620000|2024-08-02 07:43:40|109557.8|109507.8|109549.4|109499.4|109558.6|109508.6|109543.3|109493.3|50
1722584630000|2024-08-02 07:43:50|109549.2|109499.2|109549.9|109499.9|109550.9|109500.9|109542.3|109492.3|59
1722584640000|2024-08-02 07:44:00|109549.5|109499.5|109558.3|109508.3|109561.3|109511.3|109548.5|109498.5|37
1722584650000|2024-08-02 07:44:10|109557.1|109507.1|109569.3|109519.3|109571.2|109521.2|109556.5|109506.5|40
1722584660000|2024-08-02 07:44:20|109570.3|109520.3|109562|109512|109570.7|109520.7|109554.2|109504.2|48
1722584670000|2024-08-02 07:44:30|109561.7|109511.7|109552.1|109502.1|109562.5|109512.5|109544.4|109494.4|51
1722584680000|2024-08-02 07:44:40|109551.8|109501.8|109555.5|109505.5|109558.5|109508.5|109544.8|109494.8|56
1722584690000|2024-08-02 07:44:50|109555.3|109505.3|109558.6|109508.6|109561.4|109511.4|109555.2|109505.2|43
1722584700000|2024-08-02 07:45:00|109558.2|109508.2|109561.8|109511.8|109564.8|109514.8|109557.6|109507.6|38
1722584710000|2024-08-02 07:45:10|109563.8|109513.8|109534.2|109484.2|109563.8|109513.8|109520.5|109470.5|64
1722584720000|2024-08-02 07:45:20|109533.9|109483.9|109528.2|109478.2|109534.9|109484.9|109524.9|109474.9|62
1722584730000|2024-08-02 07:45:30|109527.1|109477.1|109517.1|109467.1|109529.4|109479.4|109515.9|109465.9|47
1722584740000|2024-08-02 07:45:40|109515.5|109465.5|109524.3|109474.3|109525.9|109475.9|109515.5|109465.5|49
1722584750000|2024-08-02 07:45:50|109524.4|109474.4|109535.6|109485.6|109535.6|109485.6|109516|109466|42
1722584760000|2024-08-02 07:46:00|109535.5|109485.5|109532.3|109482.3|109536.4|109486.4|109512.1|109462.1|54
1722584770000|2024-08-02 07:46:10|109531.8|109481.8|109536.8|109486.8|109537.7|109487.7|109526.2|109476.2|50
1722584780000|2024-08-02 07:46:20|109535|109485|109538.3|109488.3|109539.2|109489.2|109534.9|109484.9|32
1722584790000|2024-08-02 07:46:30|109538.8|109488.8|109526|109476|109539.3|109489.3|109525.2|109475.2|44
1722584800000|2024-08-02 07:46:40|109524.5|109474.5|109559.1|109509.1|109559.1|109509.1|109523.5|109473.5|53
1722584810000|2024-08-02 07:46:50|109558.9|109508.9|109569.1|109519.1|109571|109521|109558.7|109508.7|37
1722584820000|2024-08-02 07:47:00|109569.4|109519.4|109575.8|109525.8|109581.3|109531.3|109567.5|109517.5|41
1722584830000|2024-08-02 07:47:10|109577.3|109527.3|109577.8|109527.8|109581.5|109531.5|109574.2|109524.2|49
1722584840000|2024-08-02 07:47:20|109577.6|109527.6|109576.8|109526.8|109580.8|109530.8|109576.8|109526.8|34
1722584850000|2024-08-02 07:47:30|109576|109526|109567.3|109517.3|109576.3|109526.3|109567.3|109517.3|23
1722584860000|2024-08-02 07:47:40|109567.4|109517.4|109591|109541|109596.4|109546.4|109565.6|109515.6|46
1722584870000|2024-08-02 07:47:50|109591.3|109541.3|109589.9|109539.9|109594|109544|109584.5|109534.5|44
1722584880000|2024-08-02 07:48:00|109591.3|109541.3|109572.8|109522.8|109596.4|109546.4|109563.4|109513.4|60
1722584890000|2024-08-02 07:48:10|109571.4|109521.4|109571.9|109521.9|109574.6|109524.6|109568.4|109518.4|50
1722584900000|2024-08-02 07:48:20|109573.2|109523.2|109584.9|109534.9|109592.4|109542.4|109571.2|109521.2|43
1722584910000|2024-08-02 07:48:30|109587|109537|109603.4|109553.4|109603.4|109553.4|109587|109537|33
1722584920000|2024-08-02 07:48:40|109602.8|109552.8|109591|109541|109602.9|109552.9|109587.7|109537.7|38
1722584930000|2024-08-02 07:48:50|109591.2|109541.2|109599.1|109549.1|109600.4|109550.4|109590.1|109540.1|29
1722584940000|2024-08-02 07:49:00|109599.3|109549.3|109577.3|109527.3|109599.3|109549.3|109568.2|109518.2|48
1722584950000|2024-08-02 07:49:10|109576.6|109526.6|109563.8|109513.8|109578.2|109528.2|109563.5|109513.5|33
1722584960000|2024-08-02 07:49:20|109563.6|109513.6|109578.3|109528.3|109581.6|109531.6|109560.2|109510.2|44
1722584970000|2024-08-02 07:49:30|109578.4|109528.4|109597.4|109547.4|109599.1|109549.1|109578.4|109528.4|42
1722584980000|2024-08-02 07:49:40|109597.5|109547.5|109598.1|109548.1|109601.2|109551.2|109595.2|109545.2|33
1722584990000|2024-08-02 07:49:50|109598|109548|109594.8|109544.8|109599.5|109549.5|109589.1|109539.1|29
1722585000000|2024-08-02 07:50:00|109595.2|109545.2|109590.5|109540.5|109597.1|109547.1|109590.4|109540.4|51
1722585010000|2024-08-02 07:50:10|109591.9|109541.9|109593.3|109543.3|109594.3|109544.3|109589.8|109539.8|39
1722585020000|2024-08-02 07:50:20|109593.5|109543.5|109572.8|109522.8|109593.5|109543.5|109572.8|109522.8|56
1722585030000|2024-08-02 07:50:30|109572.9|109522.9|109586.6|109536.6|109586.6|109536.6|109572|109522|37
1722585040000|2024-08-02 07:50:40|109585.6|109535.6|109584.1|109534.1|109588.8|109538.8|109583.7|109533.7|42
1722585050000|2024-08-02 07:50:50|109584.5|109534.5|109577.4|109527.4|109585.3|109535.3|109575.6|109525.6|36
1722585060000|2024-08-02 07:51:00|109576.9|109526.9|109577.1|109527.1|109581.3|109531.3|109568.9|109518.9|54
1722585070000|2024-08-02 07:51:10|109576.9|109526.9|109585.5|109535.5|109591.8|109541.8|109576.9|109526.9|47
1722585080000|2024-08-02 07:51:20|109584.8|109534.8|109586.8|109536.8|109589.7|109539.7|109582.6|109532.6|46
1722585090000|2024-08-02 07:51:30|109584.3|109534.3|109587.1|109537.1|109592.6|109542.6|109584.3|109534.3|47
1722585100000|2024-08-02 07:51:40|109587.4|109537.4|109579.6|109529.6|109588.1|109538.1|109579.6|109529.6|45
1722585110000|2024-08-02 07:51:50|109579.5|109529.5|109591.2|109541.2|109591.2|109541.2|109573.9|109523.9|42
1722585120000|2024-08-02 07:52:00|109590.6|109540.6|109587|109537|109592.5|109542.5|109585.1|109535.1|38
1722585130000|2024-08-02 07:52:10|109586.1|109536.1|109585.3|109535.3|109588.3|109538.3|109583.7|109533.7|46
1722585140000|2024-08-02 07:52:20|109584|109534|109587.2|109537.2|109590.7|109540.7|109583.5|109533.5|47
1722585150000|2024-08-02 07:52:30|109587.3|109537.3|109586.9|109536.9|109589|109539|109585.3|109535.3|29
1722585160000|2024-08-02 07:52:40|109587|109537|109586.8|109536.8|109588.5|109538.5|109579.9|109529.9|45
1722585170000|2024-08-02 07:52:50|109586.9|109536.9|109585.9|109535.9|109590.6|109540.6|109585.4|109535.4|42
1722585180000|2024-08-02 07:53:00|109587.2|109537.2|109581|109531|109587.2|109537.2|109580.9|109530.9|32
1722585190000|2024-08-02 07:53:10|109579|109529|109556.7|109506.7|109579.4|109529.4|109555.5|109505.5|41
1722585200000|2024-08-02 07:53:20|109557.2|109507.2|109558.1|109508.1|109561.1|109511.1|109556.3|109506.3|36
1722585210000|2024-08-02 07:53:30|109558|109508|109559.1|109509.1|109559.8|109509.8|109557.4|109507.4|25
1722585220000|2024-08-02 07:53:40|109559|109509|109556.8|109506.8|109564.6|109514.6|109556.8|109506.8|35
1722585230000|2024-08-02 07:53:50|109556.9|109506.9|109558.7|109508.7|109564.2|109514.2|109555.2|109505.2|29
1722585240000|2024-08-02 07:54:00|109559.8|109509.8|109572.1|109522.1|109572.1|109522.1|109559.8|109509.8|39
1722585250000|2024-08-02 07:54:10|109570.8|109520.8|109569.8|109519.8|109572.4|109522.4|109569.3|109519.3|28
1722585260000|2024-08-02 07:54:20|109569.9|109519.9|109575.3|109525.3|109577|109527|109569.2|109519.2|37
1722585270000|2024-08-02 07:54:30|109574.6|109524.6|109575.2|109525.2|109577.2|109527.2|109573.4|109523.4|41
1722585280000|2024-08-02 07:54:40|109574.8|109524.8|109564.5|109514.5|109574.8|109524.8|109564.5|109514.5|42
1722585290000|2024-08-02 07:54:50|109564.4|109514.4|109559.7|109509.7|109567.8|109517.8|109559.7|109509.7|41
1722585300000|2024-08-02 07:55:00|109560.4|109510.4|109559.4|109509.4|109564.2|109514.2|109557.9|109507.9|41
1722585310000|2024-08-02 07:55:10|109559.5|109509.5|109568.4|109518.4|109570.9|109520.9|109559.4|109509.4|49
1722585320000|2024-08-02 07:55:20|109568.5|109518.5|109574.1|109524.1|109574.7|109524.7|109568|109518|36
1722585330000|2024-08-02 07:55:30|109573.7|109523.7|109577.8|109527.8|109577.8|109527.8|109572.9|109522.9|29
1722585340000|2024-08-02 07:55:40|109577.3|109527.3|109601.7|109551.7|109605.8|109555.8|109577.3|109527.3|47
1722585350000|2024-08-02 07:55:50|109601.4|109551.4|109618.2|109568.2|109618.2|109568.2|109599.2|109549.2|41
1722585360000|2024-08-02 07:56:00|109618.3|109568.3|109633.1|109583.1|109639.8|109589.8|109611.8|109561.8|30
1722585370000|2024-08-02 07:56:10|109634|109584|109631.1|109581.1|109634|109584|109630.2|109580.2|18
1722585380000|2024-08-02 07:56:20|109631.2|109581.2|109632.5|109582.5|109632.5|109582.5|109625.4|109575.4|39
1722585390000|2024-08-02 07:56:30|109632.9|109582.9|109651.4|109601.4|109654.1|109604.1|109632.6|109582.6|34
1722585400000|2024-08-02 07:56:40|109650.7|109600.7|109660.5|109610.5|109660.9|109610.9|109649.9|109599.9|20
1722585410000|2024-08-02 07:56:50|109661.3|109611.3|109667.1|109617.1|109667.5|109617.5|109661.3|109611.3|35
1722585420000|2024-08-02 07:57:00|109666.7|109616.7|109659.9|109609.9|109669|109619|109659.5|109609.5|27
1722585430000|2024-08-02 07:57:10|109659.7|109609.7|109655.8|109605.8|109659.7|109609.7|109655.8|109605.8|29
1722585440000|2024-08-02 07:57:20|109655.2|109605.2|109663.1|109613.1|109663.4|109613.4|109649.5|109599.5|33
1722585450000|2024-08-02 07:57:30|109672|109622|109665.7|109615.7|109694.1|109644.1|109663.7|109613.7|40
1722585460000|2024-08-02 07:57:40|109665.2|109615.2|109665.3|109615.3|109667.6|109617.6|109661.9|109611.9|32
1722585470000|2024-08-02 07:57:50|109666.2|109616.2|109667.3|109617.3|109669.2|109619.2|109664.3|109614.3|32
1722585480000|2024-08-02 07:58:00|109667.4|109617.4|109674.9|109624.9|109674.9|109624.9|109666|109616|30
1722585490000|2024-08-02 07:58:10|109674.1|109624.1|109670.1|109620.1|109674.1|109624.1|109668.7|109618.7|32
1722585500000|2024-08-02 07:58:20|109670.2|109620.2|109669.4|109619.4|109671.1|109621.1|109668.2|109618.2|31
1722585510000|2024-08-02 07:58:30|109669.1|109619.1|109666.2|109616.2|109671.4|109621.4|109665.9|109615.9|33
1722585520000|2024-08-02 07:58:40|109666|109616|109663.8|109613.8|109667.6|109617.6|109663.7|109613.7|36
1722585530000|2024-08-02 07:58:50|109665.3|109615.3|109667.4|109617.4|109667.8|109617.8|109665.3|109615.3|15
1722585540000|2024-08-02 07:59:00|109667.7|109617.7|109670|109620|109672.4|109622.4|109665.8|109615.8|35
1722585550000|2024-08-02 07:59:10|109669.7|109619.7|109673.6|109623.6|109673.6|109623.6|109665.5|109615.5|40
1722585560000|2024-08-02 07:59:20|109674.8|109624.8|109658.9|109608.9|109675.4|109625.4|109656.8|109606.8|19
1722585570000|2024-08-02 07:59:30|109658.8|109608.8|109678.1|109628.1|109680.6|109630.6|109658.8|109608.8|43
1722585580000|2024-08-02 07:59:40|109679|109629|109664.5|109614.5|109695.7|109645.7|109664.5|109614.5|57
1722585590000|2024-08-02 07:59:50|109664.4|109614.4|109779.9|109579.9|109779.9|109614.4|109650|109579.2|40
1722585600000|2024-08-02 08:00:00|109780.5|109580.5|109713.7|109588.6|109786.4|109640.2|109669.4|109565.7|50
1722585610000|2024-08-02 08:00:10|109708.7|109579.8|109718.4|109571.4|109723.7|109623.4|109663.1|109568.8|38
1722585620000|2024-08-02 08:00:20|109715.2|109571.7|109642.5|109592.5|109715.2|109617.6|109641.1|109563|39
1722585630000|2024-08-02 08:00:30|109641.6|109591.6|109653.3|109603.3|109665.8|109615.8|109641.6|109591.6|44
1722585640000|2024-08-02 08:00:40|109653.1|109603.1|109662.2|109612.2|109665.2|109615.2|109650.7|109600.7|54
1722585650000|2024-08-02 08:00:50|109662.3|109612.3|109662.9|109612.9|109665|109615|109657.5|109607.5|51
1722585660000|2024-08-02 08:01:00|109660.6|109610.6|109651.6|109601.6|109662.2|109612.2|109650.6|109600.6|56
1722585670000|2024-08-02 08:01:10|109651|109601|109650.8|109600.8|109655.8|109605.8|109649.4|109599.4|41
1722585680000|2024-08-02 08:01:20|109649.7|109599.7|109642.9|109592.9|109649.7|109599.7|109641.6|109591.6|37
1722585690000|2024-08-02 08:01:30|109642.5|109592.5|109649.8|109599.8|109651.4|109601.4|109642.5|109592.5|54
1722585700000|2024-08-02 08:01:40|109649.5|109599.5|109640.1|109590.1|109650.1|109600.1|109638|109588|40
1722585710000|2024-08-02 08:01:50|109640|109590|109639|109589|109640.3|109590.3|109636.2|109586.2|45
1722585720000|2024-08-02 08:02:00|109639.8|109589.8|109632.2|109582.2|109641.2|109591.2|109631.9|109581.9|38
1722585730000|2024-08-02 08:02:10|109633.4|109583.4|109624.4|109574.4|109635.6|109585.6|109622.1|109572.1|44
1722585740000|2024-08-02 08:02:20|109623.8|109573.8|109620.1|109570.1|109623.8|109573.8|109619.6|109569.6|33
1722585750000|2024-08-02 08:02:30|109619.5|109569.5|109622.2|109572.2|109630.3|109580.3|109619.4|109569.4|32
1722585760000|2024-08-02 08:02:40|109623|109573|109602.8|109552.8|109623|109573|109598|109548|31
1722585770000|2024-08-02 08:02:50|109602.7|109552.7|109614.6|109564.6|109614.6|109564.6|109600.7|109550.7|28
1722585780000|2024-08-02 08:03:00|109611.5|109561.5|109607.2|109557.2|109611.5|109561.5|109600.9|109550.9|43
1722585790000|2024-08-02 08:03:10|109606.7|109556.7|109588.8|109538.8|109606.7|109556.7|109585.2|109535.2|49
1722585800000|2024-08-02 08:03:20|109588.5|109538.5|109582.6|109532.6|109590.1|109540.1|109579.6|109529.6|44
1722585810000|2024-08-02 08:03:30|109583.2|109533.2|109584.5|109534.5|109586.4|109536.4|109582.3|109532.3|25
1722585820000|2024-08-02 08:03:40|109584.4|109534.4|109552.2|109502.2|109585|109535|109552.2|109502.2|50
1722585830000|2024-08-02 08:03:50|109550|109500|109518.8|109468.8|109551|109501|109518|109468|57
1722585840000|2024-08-02 08:04:00|109518.6|109468.6|109517.6|109467.6|109521.4|109471.4|109512.8|109462.8|56
1722585850000|2024-08-02 08:04:10|109517.5|109467.5|109521.7|109471.7|109530.3|109480.3|109516.3|109466.3|60
1722585860000|2024-08-02 08:04:20|109522.9|109472.9|109516.6|109466.6|109522.9|109472.9|109516.5|109466.5|34
1722585870000|2024-08-02 08:04:30|109516.4|109466.4|109553.7|109503.7|109556.8|109506.8|109510.8|109460.8|57
1722585880000|2024-08-02 08:04:40|109553.6|109503.6|109554.3|109504.3|109559|109509|109551.1|109501.1|47
1722585890000|2024-08-02 08:04:50|109558.6|109508.6|109553.3|109503.3|109560|109510|109552.7|109502.7|39
1722585900000|2024-08-02 08:05:00|109558.9|109508.9|109571.7|109521.7|109576.7|109526.7|109558.9|109508.9|61
1722585910000|2024-08-02 08:05:10|109571.6|109521.6|109563.8|109513.8|109571.6|109521.6|109563.8|109513.8|47
1722585920000|2024-08-02 08:05:20|109564.6|109514.6|109573.3|109523.3|109576|109526|109564.6|109514.6|52
1722585930000|2024-08-02 08:05:30|109573.4|109523.4|109578.2|109528.2|109579.7|109529.7|109573.4|109523.4|37
1722585940000|2024-08-02 08:05:40|109578.3|109528.3|109570|109520|109579.5|109529.5|109569.6|109519.6|43
1722585950000|2024-08-02 08:05:50|109569.1|109519.1|109574.6|109524.6|109576.1|109526.1|109569.1|109519.1|42
1722585960000|2024-08-02 08:06:00|109577.6|109527.6|109581.5|109531.5|109582.8|109532.8|109575.1|109525.1|36
1722585970000|2024-08-02 08:06:10|109581.3|109531.3|109603.4|109553.4|109606.7|109556.7|109581.3|109531.3|39
1722585980000|2024-08-02 08:06:20|109603.6|109553.6|109588.5|109538.5|109605.4|109555.4|109588|109538|52
1722585990000|2024-08-02 08:06:30|109588.6|109538.6|109584.9|109534.9|109588.6|109538.6|109581.9|109531.9|42
1722586000000|2024-08-02 08:06:40|109583.9|109533.9|109583|109533|109583.9|109533.9|109576.3|109526.3|49
1722586010000|2024-08-02 08:06:50|109584.4|109534.4|109585|109535|109588.7|109538.7|109584.1|109534.1|49
1722586020000|2024-08-02 08:07:00|109585.3|109535.3|109563.3|109513.3|109585.3|109535.3|109563.3|109513.3|45
1722586030000|2024-08-02 08:07:10|109556.6|109506.6|109546.1|109496.1|109556.6|109506.6|109546|109496|42
1722586040000|2024-08-02 08:07:20|109547.5|109497.5|109547.4|109497.4|109561.4|109511.4|109543.9|109493.9|52
1722586050000|2024-08-02 08:07:30|109546.9|109496.9|109561.7|109511.7|109564.3|109514.3|109543.9|109493.9|51
1722586060000|2024-08-02 08:07:40|109561.6|109511.6|109558.5|109508.5|109562.8|109512.8|109556.2|109506.2|48
1722586070000|2024-08-02 08:07:50|109558.4|109508.4|109558.2|109508.2|109559.5|109509.5|109554.8|109504.8|42
1722586080000|2024-08-02 08:08:00|109558.3|109508.3|109565.5|109515.5|109567.1|109517.1|109558.2|109508.2|37
1722586090000|2024-08-02 08:08:10|109565.4|109515.4|109556.7|109506.7|109565.4|109515.4|109550.4|109500.4|44
1722586100000|2024-08-02 08:08:20|109556.8|109506.8|109557.3|109507.3|109564|109514|109556.8|109506.8|53
1722586110000|2024-08-02 08:08:30|109557.2|109507.2|109551.8|109501.8|109557.9|109507.9|109551.3|109501.3|23
1722586120000|2024-08-02 08:08:40|109551.9|109501.9|109552.3|109502.3|109555.8|109505.8|109551.6|109501.6|37
1722586130000|2024-08-02 08:08:50|109552.6|109502.6|109550.2|109500.2|109553.3|109503.3|109545.6|109495.6|38
1722586140000|2024-08-02 08:09:00|109550.6|109500.6|109550.7|109500.7|109553.8|109503.8|109545|109495|50
1722586150000|2024-08-02 08:09:10|109551.1|109501.1|109552.4|109502.4|109552.4|109502.4|109546.1|109496.1|37
1722586160000|2024-08-02 08:09:20|109552.2|109502.2|109551.8|109501.8|109559.2|109509.2|109551.8|109501.8|36
1722586170000|2024-08-02 08:09:30|109551.9|109501.9|109553.9|109503.9|109554.3|109504.3|109550.5|109500.5|26
1722586180000|2024-08-02 08:09:40|109553.8|109503.8|109563.1|109513.1|109563.1|109513.1|109551.3|109501.3|45
1722586190000|2024-08-02 08:09:50|109564|109514|109571|109521|109572.1|109522.1|109564|109514|28
1722586200000|2024-08-02 08:10:00|109571.3|109521.3|109570.3|109520.3|109575.2|109525.2|109569.8|109519.8|36
1722586210000|2024-08-02 08:10:10|109570.1|109520.1|109584.1|109534.1|109584.9|109534.9|109570.1|109520.1|40
1722586220000|2024-08-02 08:10:20|109584.2|109534.2|109576|109526|109584.2|109534.2|109575.6|109525.6|33
1722586230000|2024-08-02 08:10:30|109577.9|109527.9|109578.3|109528.3|109581.6|109531.6|109576.5|109526.5|47
1722586240000|2024-08-02 08:10:40|109579.3|109529.3|109594.6|109544.6|109594.8|109544.8|109579.3|109529.3|40
1722586250000|2024-08-02 08:10:50|109594.2|109544.2|109596.3|109546.3|109601.4|109551.4|109594.2|109544.2|45
1722586260000|2024-08-02 08:11:00|109596.4|109546.4|109598|109548|109599.1|109549.1|109596|109546|39
1722586270000|2024-08-02 08:11:10|109597.6|109547.6|109616.7|109566.7|109618.1|109568.1|109596.9|109546.9|46
1722586280000|2024-08-02 08:11:20|109618.3|109568.3|109617.9|109567.9|109619.5|109569.5|109615.1|109565.1|39
1722586290000|2024-08-02 08:11:30|109617.7|109567.7|109632.6|109582.6|109637.7|109587.7|109617.7|109567.7|51
1722586300000|2024-08-02 08:11:40|109632.7|109582.7|109637.2|109587.2|109640.5|109590.5|109632.7|109582.7|31
1722586310000|2024-08-02 08:11:50|109637.3|109587.3|109633.7|109583.7|109638|109588|109630.9|109580.9|40
1722586320000|2024-08-02 08:12:00|109633.5|109583.5|109650.2|109600.2|109652.7|109602.7|109633.5|109583.5|50
1722586330000|2024-08-02 08:12:10|109647.8|109597.8|109643.6|109593.6|109647.8|109597.8|109639.3|109589.3|49
1722586340000|2024-08-02 08:12:20|109643.5|109593.5|109639.6|109589.6|109643.5|109593.5|109637.9|109587.9|38
1722586350000|2024-08-02 08:12:30|109639.5|109589.5|109635.6|109585.6|109639.8|109589.8|109634|109584|30
1722586360000|2024-08-02 08:12:40|109635.5|109585.5|109640.3|109590.3|109640.3|109590.3|109635.5|109585.5|26
1722586370000|2024-08-02 08:12:50|109640.5|109590.5|109642.6|109592.6|109644.9|109594.9|109639.7|109589.7|37
1722586380000|2024-08-02 08:13:00|109644.5|109594.5|109647.5|109597.5|109648.3|109598.3|109644|109594|47
1722586390000|2024-08-02 08:13:10|109647.8|109597.8|109644.2|109594.2|109647.8|109597.8|109644.2|109594.2|26
1722586400000|2024-08-02 08:13:20|109644.5|109594.5|109639.9|109589.9|109647.2|109597.2|109639.8|109589.8|30
1722586410000|2024-08-02 08:13:30|109640.2|109590.2|109671.9|109621.9|109674.8|109624.8|109640.2|109590.2|46
1722586420000|2024-08-02 08:13:40|109672.2|109622.2|109675.7|109625.7|109678.7|109628.7|109670.2|109620.2|41
1722586430000|2024-08-02 08:13:50|109675.3|109625.3|109667.6|109617.6|109675.3|109625.3|109663|109613|34
1722586440000|2024-08-02 08:14:00|109666.7|109616.7|109657.8|109607.8|109667.9|109617.9|109651.3|109601.3|53
1722586450000|2024-08-02 08:14:10|109657.6|109607.6|109682|109632|109682|109632|109655.5|109605.5|41
1722586460000|2024-08-02 08:14:20|109682.4|109632.4|109678|109628|109682.4|109632.4|109675.8|109625.8|40
1722586470000|2024-08-02 08:14:30|109678.1|109628.1|109665|109615|109678.5|109628.5|109665|109615|42
1722586480000|2024-08-02 08:14:40|109663.1|109613.1|109676.1|109626.1|109679|109629|109662.2|109612.2|34
1722586490000|2024-08-02 08:14:50|109676.3|109626.3|109675.5|109625.5|109676.3|109626.3|109674.6|109624.6|24
1722586500000|2024-08-02 08:15:00|109675.4|109625.4|109667.2|109617.2|109676|109626|109666.9|109616.9|27
1722586510000|2024-08-02 08:15:10|109666.5|109616.5|109645.1|109595.1|109666.8|109616.8|109632.7|109582.7|35
1722586520000|2024-08-02 08:15:20|109645.2|109595.2|109648.7|109598.7|109654.4|109604.4|109645|109595|42
1722586530000|2024-08-02 08:15:30|109644.8|109594.8|109645.9|109595.9|109646.1|109596.1|109642.2|109592.2|32
1722586540000|2024-08-02 08:15:40|109647.4|109597.4|109651.6|109601.6|109654.9|109604.9|109646.2|109596.2|46
1722586550000|2024-08-02 08:15:50|109651.5|109601.5|109653|109603|109660.5|109610.5|109651.5|109601.5|43
1722586560000|2024-08-02 08:16:00|109653.1|109603.1|109636.8|109586.8|109653.4|109603.4|109636.8|109586.8|34
1722586570000|2024-08-02 08:16:10|109636.9|109586.9|109644.7|109594.7|109646.2|109596.2|109636.1|109586.1|36
1722586580000|2024-08-02 08:16:20|109645.1|109595.1|109646.3|109596.3|109647.5|109597.5|109636.7|109586.7|36
1722586590000|2024-08-02 08:16:30|109646.5|109596.5|109623.6|109573.6|109648.2|109598.2|109622.1|109572.1|43
1722586600000|2024-08-02 08:16:40|109623.4|109573.4|109628|109578|109629.6|109579.6|109622.9|109572.9|41
1722586610000|2024-08-02 08:16:50|109628.1|109578.1|109626.3|109576.3|109628.1|109578.1|109623.4|109573.4|36
1722586620000|2024-08-02 08:17:00|109626.7|109576.7|109634.2|109584.2|109634.9|109584.9|109625|109575|43
1722586630000|2024-08-02 08:17:10|109634.3|109584.3|109635.7|109585.7|109637.4|109587.4|109629.9|109579.9|44
1722586640000|2024-08-02 08:17:20|109636.3|109586.3|109635.7|109585.7|109637.8|109587.8|109631.4|109581.4|41
1722586650000|2024-08-02 08:17:30|109637.6|109587.6|109669.6|109619.6|109669.6|109619.6|109635.7|109585.7|56
1722586660000|2024-08-02 08:17:40|109670|109620|109688.2|109638.2|109689.2|109639.2|109669.7|109619.7|51
1722586670000|2024-08-02 08:17:50|109688.1|109638.1|109680.1|109630.1|109688.2|109638.2|109674.6|109624.6|42
1722586680000|2024-08-02 08:18:00|109680.3|109630.3|109701.9|109651.9|109705|109655|109679.5|109629.5|44
1722586690000|2024-08-02 08:18:10|109703.4|109653.4|109705.8|109655.8|109708.2|109658.2|109701.2|109651.2|49
1722586700000|2024-08-02 08:18:20|109705.9|109655.9|109704.8|109654.8|109707.4|109657.4|109704.5|109654.5|22
1722586710000|2024-08-02 08:18:30|109709.9|109659.9|109718.9|109668.9|109719.7|109669.7|109709.9|109659.9|46
1722586720000|2024-08-02 08:18:40|109719|109669|109719.2|109669.2|109721.6|109671.6|109716.6|109666.6|55
1722586730000|2024-08-02 08:18:50|109718.9|109668.9|109726.8|109676.8|109728|109678|109717.3|109667.3|43
1722586740000|2024-08-02 08:19:00|109730.8|109680.8|109736.1|109686.1|109739.1|109689.1|109730.8|109680.8|40
1722586750000|2024-08-02 08:19:10|109736.2|109686.2|109725.7|109675.7|109736.2|109686.2|109725.2|109675.2|46
1722586760000|2024-08-02 08:19:20|109727.1|109677.1|109725.2|109675.2|109727.8|109677.8|109724.7|109674.7|27
1722586770000|2024-08-02 08:19:30|109723.7|109673.7|109703.4|109653.4|109723.7|109673.7|109700.1|109650.1|62
1722586780000|2024-08-02 08:19:40|109703.3|109653.3|109711.5|109661.5|109712.6|109662.6|109702.7|109652.7|43
1722586790000|2024-08-02 08:19:50|109712.1|109662.1|109711|109661|109716.8|109666.8|109709.7|109659.7|36
1722586800000|2024-08-02 08:20:00|109711.1|109661.1|109719.8|109669.8|109721.3|109671.3|109707.8|109657.8|35
1722586810000|2024-08-02 08:20:10|109719.9|109669.9|109716|109666|109719.9|109669.9|109712.9|109662.9|37
1722586820000|2024-08-02 08:20:20|109716.6|109666.6|109723.2|109673.2|109725.6|109675.6|109716.6|109666.6|38
1722586830000|2024-08-02 08:20:30|109723.5|109673.5|109713|109663|109723.7|109673.7|109713|109663|25
1722586840000|2024-08-02 08:20:40|109712.9|109662.9|109713.8|109663.8|109715.6|109665.6|109711.7|109661.7|24
1722586850000|2024-08-02 08:20:50|109713.9|109663.9|109692|109642|109713.9|109663.9|109687.1|109637.1|39
1722586860000|2024-08-02 08:21:00|109692.2|109642.2|109712.4|109662.4|109712.4|109662.4|109691.7|109641.7|39
1722586870000|2024-08-02 08:21:10|109712.9|109662.9|109714.6|109664.6|109718.7|109668.7|109709|109659|37
1722586880000|2024-08-02 08:21:20|109715.5|109665.5|109704.5|109654.5|109717.1|109667.1|109703.9|109653.9|47
1722586890000|2024-08-02 08:21:30|109704.7|109654.7|109702.2|109652.2|109704.7|109654.7|109697.9|109647.9|36
1722586900000|2024-08-02 08:21:40|109702.3|109652.3|109706.2|109656.2|109706.2|109656.2|109702.3|109652.3|32
1722586910000|2024-08-02 08:21:50|109706.5|109656.5|109711.4|109661.4|109715.4|109665.4|109706.5|109656.5|40
1722586920000|2024-08-02 08:22:00|109711.5|109661.5|109711.9|109661.9|109711.9|109661.9|109706.9|109656.9|42
1722586930000|2024-08-02 08:22:10|109712.5|109662.5|109735|109685|109735|109685|109712.1|109662.1|36
1722586940000|2024-08-02 08:22:20|109734.4|109684.4|109749.9|109699.9|109755.7|109705.7|109734|109684|45
1722586950000|2024-08-02 08:22:30|109749.5|109699.5|109742.2|109692.2|109749.5|109699.5|109738.1|109688.1|42
1722586960000|2024-08-02 08:22:40|109742.5|109692.5|109740|109690|109746.9|109696.9|109739.6|109689.6|51
1722586970000|2024-08-02 08:22:50|109740.1|109690.1|109735.7|109685.7|109744|109694|109735.7|109685.7|33
1722586980000|2024-08-02 08:23:00|109736.7|109686.7|109740.2|109690.2|109741.3|109691.3|109736.7|109686.7|30
1722586990000|2024-08-02 08:23:10|109740.1|109690.1|109744.5|109694.5|109747.7|109697.7|109738.4|109688.4|41
1722587000000|2024-08-02 08:23:20|109745|109695|109743.4|109693.4|109746.2|109696.2|109740.8|109690.8|26
1722587010000|2024-08-02 08:23:30|109744.6|109694.6|109751.9|109701.9|109754.2|109704.2|109744.6|109694.6|29
1722587020000|2024-08-02 08:23:40|109752|109702|109753.8|109703.8|109754.6|109704.6|109751.6|109701.6|30
1722587030000|2024-08-02 08:23:50|109754.6|109704.6|109741.5|109691.5|109756|109706|109741.5|109691.5|41
1722587040000|2024-08-02 08:24:00|109741.6|109691.6|109729|109679|109742.9|109692.9|109726.6|109676.6|42
1722587050000|2024-08-02 08:24:10|109730.2|109680.2|109727.5|109677.5|109736.4|109686.4|109726.2|109676.2|40
1722587060000|2024-08-02 08:24:20|109727.2|109677.2|109723.2|109673.2|109727.5|109677.5|109721.3|109671.3|30
1722587070000|2024-08-02 08:24:30|109722.9|109672.9|109719.7|109669.7|109723.6|109673.6|109718.9|109668.9|23
1722587080000|2024-08-02 08:24:40|109719.4|109669.4|109721.1|109671.1|109721.1|109671.1|109718.7|109668.7|34
1722587090000|2024-08-02 08:24:50|109721|109671|109725.1|109675.1|109725.4|109675.4|109720.1|109670.1|36
1722587100000|2024-08-02 08:25:00|109727.4|109677.4|109720.8|109670.8|109727.4|109677.4|109718.5|109668.5|38
1722587110000|2024-08-02 08:25:10|109720.9|109670.9|109718.7|109668.7|109726|109676|109717.4|109667.4|58
1722587120000|2024-08-02 08:25:20|109719.4|109669.4|109718.7|109668.7|109723|109673|109718.7|109668.7|36
1722587130000|2024-08-02 08:25:30|109718.4|109668.4|109738.9|109688.9|109739.2|109689.2|109718.4|109668.4|49
1722587140000|2024-08-02 08:25:40|109739.1|109689.1|109768.2|109718.2|109773|109723|109738.2|109688.2|44
1722587150000|2024-08-02 08:25:50|109768.1|109718.1|109773|109723|109775.1|109725.1|109761.3|109711.3|56
1722587160000|2024-08-02 08:26:00|109772.7|109722.7|109749.9|109699.9|109774.1|109724.1|109749.8|109699.8|61
1722587170000|2024-08-02 08:26:10|109750|109700|109745.7|109695.7|109751.5|109701.5|109743.9|109693.9|61
1722587180000|2024-08-02 08:26:20|109746.6|109696.6|109740.5|109690.5|109750.8|109700.8|109740.1|109690.1|46
1722587190000|2024-08-02 08:26:30|109740.2|109690.2|109746.7|109696.7|109747.4|109697.4|109736.6|109686.6|53
1722587200000|2024-08-02 08:26:40|109746.9|109696.9|109737.4|109687.4|109748.6|109698.6|109737.4|109687.4|43
1722587210000|2024-08-02 08:26:50|109738.2|109688.2|109735.3|109685.3|109739|109689|109734.2|109684.2|35
1722587220000|2024-08-02 08:27:00|109735.2|109685.2|109728.5|109678.5|109738.4|109688.4|109723.2|109673.2|53
1722587230000|2024-08-02 08:27:10|109729|109679|109737.8|109687.8|109745.7|109695.7|109729|109679|50
1722587240000|2024-08-02 08:27:20|109739.5|109689.5|109737.7|109687.7|109741.9|109691.9|109737.1|109687.1|41
1722587250000|2024-08-02 08:27:30|109737.6|109687.6|109726.5|109676.5|109738.4|109688.4|109726.4|109676.4|39
1722587260000|2024-08-02 08:27:40|109726.4|109676.4|109726|109676|109730.5|109680.5|109720.4|109670.4|59
1722587270000|2024-08-02 08:27:50|109726.3|109676.3|109728.7|109678.7|109734.9|109684.9|109726.3|109676.3|39
1722587280000|2024-08-02 08:28:00|109728.8|109678.8|109723.2|109673.2|109728.9|109678.9|109722.6|109672.6|45
1722587290000|2024-08-02 08:28:10|109725.4|109675.4|109716.4|109666.4|109727.4|109677.4|109716.1|109666.1|43
1722587300000|2024-08-02 08:28:20|109716.3|109666.3|109723.7|109673.7|109726.7|109676.7|109716.2|109666.2|46
1722587310000|2024-08-02 08:28:30|109723.9|109673.9|109728.6|109678.6|109731.7|109681.7|109721.9|109671.9|43
1722587320000|2024-08-02 08:28:40|109726.5|109676.5|109728.9|109678.9|109728.9|109678.9|109723.4|109673.4|44
1722587330000|2024-08-02 08:28:50|109728.6|109678.6|109741.1|109691.1|109741.2|109691.2|109728.6|109678.6|38
1722587340000|2024-08-02 08:29:00|109741.4|109691.4|109751|109701|109755.4|109705.4|109741.4|109691.4|45
1722587350000|2024-08-02 08:29:10|109751.1|109701.1|109746.9|109696.9|109752.3|109702.3|109746.8|109696.8|36
1722587360000|2024-08-02 08:29:20|109746.7|109696.7|109745.6|109695.6|109746.7|109696.7|109742.2|109692.2|26
1722587370000|2024-08-02 08:29:30|109745.8|109695.8|109743.3|109693.3|109747|109697|109742.8|109692.8|35
1722587380000|2024-08-02 08:29:40|109743.4|109693.4|109750.4|109700.4|109751.2|109701.2|109742.7|109692.7|30
1722587390000|2024-08-02 08:29:50|109750.5|109700.5|109752.7|109702.7|109752.7|109702.7|109744.9|109694.9|41
1722587400000|2024-08-02 08:30:00|109753|109703|109728.4|109678.4|109756|109706|109724|109674|49
1722587410000|2024-08-02 08:30:10|109727.5|109677.5|109718.5|109693.5|109741.7|109694.8|109718.5|109677.2|45
1722587420000|2024-08-02 08:30:20|109718.6|109693.6|109719.5|109669.5|109725.7|109696.2|109718.5|109669.5|42
1722587430000|2024-08-02 08:30:30|109719.8|109669.8|109718.6|109668.6|109721.6|109671.6|109718.6|109668.6|32
1722587440000|2024-08-02 08:30:40|109717.3|109667.3|109718.7|109668.7|109720.5|109670.5|109716.8|109666.8|32
1722587450000|2024-08-02 08:30:50|109718.8|109668.8|109702.2|109652.2|109720.1|109670.1|109699.7|109649.7|37
1722587460000|2024-08-02 08:31:00|109701.7|109651.7|109723.7|109673.7|109726.2|109680.4|109697.5|109651.4|40
1722587470000|2024-08-02 08:31:10|109724.5|109674.5|109728.7|109678.7|109729.4|109679.4|109720.5|109670.5|42
1722587480000|2024-08-02 08:31:20|109728.8|109678.8|109744.8|109694.8|109744.8|109694.8|109727|109677|42
1722587490000|2024-08-02 08:31:30|109745.1|109695.1|109745.5|109695.5|109751.7|109708.1|109723.8|109689.6|55
1722587500000|2024-08-02 08:31:40|109745.8|109695.8|109723.2|109673.2|109747|109697|109719.5|109669.5|41
1722587510000|2024-08-02 08:31:50|109724|109674|109728.5|109678.5|109731.2|109681.2|109723.8|109673.8|44
1722587520000|2024-08-02 08:32:00|109728.2|109678.2|109740.3|109690.3|109744.5|109694.5|109727.3|109677.3|56
1722587530000|2024-08-02 08:32:10|109739.2|109689.2|109732.1|109682.1|109741.5|109691.5|109732.1|109682.1|39
1722587540000|2024-08-02 08:32:20|109732.5|109682.5|109734.3|109684.3|109737.1|109687.1|109732.5|109682.5|32
1722587550000|2024-08-02 08:32:30|109734.4|109684.4|109733.3|109683.3|109742.5|109692.5|109733.3|109683.3|31
1722587560000|2024-08-02 08:32:40|109732.5|109682.5|109732.6|109682.6|109736.9|109686.9|109732.5|109682.5|30
1722587570000|2024-08-02 08:32:50|109733.3|109683.3|109733.8|109683.8|109735.1|109685.1|109732.5|109682.5|30
1722587580000|2024-08-02 08:33:00|109734.4|109684.4|109733.6|109683.6|109739.5|109689.5|109732.3|109682.3|49
1722587590000|2024-08-02 08:33:10|109733.1|109683.1|109729|109679|109738|109688|109729|109679|39
1722587600000|2024-08-02 08:33:20|109729.2|109679.2|109733.2|109683.2|109736.5|109686.5|109714.9|109664.9|56
1722587610000|2024-08-02 08:33:30|109733|109683|109737|109687|109738.6|109688.6|109732.4|109682.4|41
1722587620000|2024-08-02 08:33:40|109737.3|109687.3|109719.5|109669.5|109738|109688|109718.6|109668.6|52
1722587630000|2024-08-02 08:33:50|109718.6|109668.6|109708.1|109658.1|109718.6|109668.6|109708|109658|48
1722587640000|2024-08-02 08:34:00|109708|109658|109682.2|109632.2|109708.5|109658.5|109682.2|109632.2|61
1722587650000|2024-08-02 08:34:10|109682.6|109632.6|109691.2|109641.2|109692|109642|109671.2|109621.2|57
1722587660000|2024-08-02 08:34:20|109691.5|109641.5|109703.2|109653.2|109703.2|109653.2|109691.5|109641.5|40
1722587670000|2024-08-02 08:34:30|109705|109655|109719.1|109669.1|109719.1|109669.1|109705|109655|46
1722587680000|2024-08-02 08:34:40|109719.6|109669.6|109721.4|109671.4|109721.5|109671.5|109713|109663|45
1722587690000|2024-08-02 08:34:50|109721.5|109671.5|109721.5|109671.5|109725|109675|109717.8|109667.8|44
1722587700000|2024-08-02 08:35:00|109721.3|109671.3|109722.6|109672.6|109729|109679|109720.6|109670.6|55
1722587710000|2024-08-02 08:35:10|109722.9|109672.9|109719.6|109669.6|109723.1|109673.1|109718.7|109668.7|49
1722587720000|2024-08-02 08:35:20|109717.7|109667.7|109687.6|109637.6|109718|109668|109687.3|109637.3|50
1722587730000|2024-08-02 08:35:30|109688|109638|109692.7|109642.7|109694.8|109644.8|109685.3|109635.3|58
1722587740000|2024-08-02 08:35:40|109692.4|109642.4|109694.4|109644.4|109694.9|109644.9|109689.7|109639.7|39
1722587750000|2024-08-02 08:35:50|109693.5|109643.5|109690.6|109640.6|109697.5|109647.5|109689.7|109639.7|40
1722587760000|2024-08-02 08:36:00|109690.7|109640.7|109694.9|109644.9|109694.9|109644.9|109690.7|109640.7|38
1722587770000|2024-08-02 08:36:10|109695.3|109645.3|109712.9|109662.9|109721.1|109671.1|109695.3|109645.3|50
1722587780000|2024-08-02 08:36:20|109711.9|109661.9|109713.5|109663.5|109713.8|109663.8|109709.9|109659.9|36
1722587790000|2024-08-02 08:36:30|109712.6|109662.6|109720.9|109670.9|109722.3|109672.3|109712.6|109662.6|33
1722587800000|2024-08-02 08:36:40|109721.1|109671.1|109738.4|109688.4|109738.6|109688.6|109720|109670|38
1722587810000|2024-08-02 08:36:50|109737.9|109687.9|109749|109699|109749.7|109699.7|109737.9|109687.9|38
1722587820000|2024-08-02 08:37:00|109748.8|109698.8|109741.6|109691.6|109748.8|109698.8|109740.8|109690.8|26
1722587830000|2024-08-02 08:37:10|109741|109691|109752.1|109702.1|109752.1|109702.1|109741|109691|25
1722587840000|2024-08-02 08:37:20|109752.3|109702.3|109757.4|109707.4|109757.4|109707.4|109752.3|109702.3|23
1722587850000|2024-08-02 08:37:30|109757|109707|109762.2|109712.2|109765|109715|109757|109707|26
1722587860000|2024-08-02 08:37:40|109761.9|109711.9|109761.8|109711.8|109769.6|109719.6|109760.7|109710.7|34
1722587870000|2024-08-02 08:37:50|109761.6|109711.6|109768.7|109718.7|109768.7|109718.7|109761.3|109711.3|21
1722587880000|2024-08-02 08:38:00|109771.1|109721.1|109754.5|109704.5|109774.5|109724.5|109754.5|109704.5|55
1722587890000|2024-08-02 08:38:10|109756.1|109706.1|109756.7|109706.7|109763.5|109713.5|109751.3|109701.3|47
1722587900000|2024-08-02 08:38:20|109756.8|109706.8|109756|109706|109757.7|109707.7|109754.8|109704.8|30
1722587910000|2024-08-02 08:38:30|109756.1|109706.1|109769.7|109719.7|109771.8|109721.8|109755.2|109705.2|39
1722587920000|2024-08-02 08:38:40|109769.8|109719.8|109768.3|109718.3|109772.5|109722.5|109768.3|109718.3|29
1722587930000|2024-08-02 08:38:50|109767.7|109717.7|109761.7|109711.7|109767.9|109717.9|109760.7|109710.7|32
1722587940000|2024-08-02 08:39:00|109761.6|109711.6|109757.7|109707.7|109766.2|109716.2|109757.7|109707.7|35
1722587950000|2024-08-02 08:39:10|109757.1|109707.1|109756.6|109706.6|109758.6|109708.6|109754.9|109704.9|21
1722587960000|2024-08-02 08:39:20|109755.5|109705.5|109757.6|109707.6|109757.7|109707.7|109755.1|109705.1|36
1722587970000|2024-08-02 08:39:30|109757.7|109707.7|109759.4|109709.4|109760.1|109710.1|109754.4|109704.4|31
1722587980000|2024-08-02 08:39:40|109759.1|109709.1|109758.9|109708.9|109764.4|109714.4|109758.9|109708.9|29
1722587990000|2024-08-02 08:39:50|109759.1|109709.1|109754|109704|109759.1|109709.1|109754|109704|27
1722588000000|2024-08-02 08:40:00|109754.4|109704.4|109752|109702|109761.1|109711.1|109751.6|109701.6|38
1722588010000|2024-08-02 08:40:10|109752.3|109702.3|109760.6|109710.6|109762|109712|109752|109702|38
1722588020000|2024-08-02 08:40:20|109760.7|109710.7|109747.5|109697.5|109761|109711|109741.6|109691.6|45
1722588030000|2024-08-02 08:40:30|109749.5|109699.5|109752.4|109702.4|109752.7|109702.7|109746.1|109696.1|47
1722588040000|2024-08-02 08:40:40|109752.5|109702.5|109753.1|109703.1|109757.3|109707.3|109752.5|109702.5|36
1722588050000|2024-08-02 08:40:50|109753.2|109703.2|109748.6|109698.6|109754.8|109704.8|109748.6|109698.6|32
1722588060000|2024-08-02 08:41:00|109752|109702|109743.1|109693.1|109752|109702|109738.6|109688.6|27
1722588070000|2024-08-02 08:41:10|109742.8|109692.8|109738.1|109688.1|109747.1|109697.1|109738.1|109688.1|28
1722588080000|2024-08-02 08:41:20|109738.2|109688.2|109739|109689|109742|109692|109735.5|109685.5|37
1722588090000|2024-08-02 08:41:30|109739.1|109689.1|109745.5|109695.5|109746.2|109696.2|109739|109689|37
1722588100000|2024-08-02 08:41:40|109745.8|109695.8|109755.8|109705.8|109756|109706|109745.8|109695.8|36
1722588110000|2024-08-02 08:41:50|109757.2|109707.2|109755|109705|109760.7|109710.7|109755|109705|33
1722588120000|2024-08-02 08:42:00|109755.4|109705.4|109763.3|109713.3|109764.6|109714.6|109752|109702|38
1722588130000|2024-08-02 08:42:10|109763.1|109713.1|109767.3|109717.3|109768.7|109718.7|109760.6|109710.6|54
1722588140000|2024-08-02 08:42:20|109765.8|109715.8|109767.3|109717.3|109771.2|109721.2|109764.3|109714.3|45
1722588150000|2024-08-02 08:42:30|109767.9|109717.9|109757.7|109707.7|109768.6|109718.6|109757.7|109707.7|42
1722588160000|2024-08-02 08:42:40|109757.8|109707.8|109767.2|109717.2|109767.5|109717.5|109757.5|109707.5|34
1722588170000|2024-08-02 08:42:50|109767.5|109717.5|109773|109723|109774.9|109724.9|109767.3|109717.3|32
1722588180000|2024-08-02 08:43:00|109773.2|109723.2|109758.5|109708.5|109773.2|109723.2|109755|109705|52
1722588190000|2024-08-02 08:43:10|109757.9|109707.9|109755.6|109705.6|109763|109713|109755.6|109705.6|28
1722588200000|2024-08-02 08:43:20|109755.2|109705.2|109736.5|109686.5|109755.2|109705.2|109733.6|109683.6|47
1722588210000|2024-08-02 08:43:30|109737|109687|109725.4|109675.4|109740.5|109690.5|109725.4|109675.4|48
1722588220000|2024-08-02 08:43:40|109725.9|109675.9|109729.5|109679.5|109729.6|109679.6|109725.8|109675.8|32
1722588230000|2024-08-02 08:43:50|109729.7|109679.7|109734|109684|109734.9|109684.9|109728.9|109678.9|26
1722588240000|2024-08-02 08:44:00|109734.5|109684.5|109735.9|109685.9|109744|109694|109734.5|109684.5|33
1722588250000|2024-08-02 08:44:10|109735.8|109685.8|109736.9|109686.9|109741|109691|109734.9|109684.9|39
1722588260000|2024-08-02 08:44:20|109736.5|109686.5|109732.7|109682.7|109736.5|109686.5|109732.2|109682.2|29
1722588270000|2024-08-02 08:44:30|109732.6|109682.6|109731|109681|109733.1|109683.1|109724.5|109674.5|39
1722588280000|2024-08-02 08:44:40|109731.5|109681.5|109729.1|109679.1|109734.5|109684.5|109727.4|109677.4|35
1722588290000|2024-08-02 08:44:50|109728.7|109678.7|109731|109681|109731|109681|109725.9|109675.9|28
1722588300000|2024-08-02 08:45:00|109730.4|109680.4|109732.2|109682.2|109737.5|109687.5|109730.4|109680.4|45
1722588310000|2024-08-02 08:45:10|109732.5|109682.5|109735.7|109685.7|109739.5|109689.5|109732.5|109682.5|34
1722588320000|2024-08-02 08:45:20|109736|109686|109745|109695|109745|109695|109735.9|109685.9|31
1722588330000|2024-08-02 08:45:30|109745.5|109695.5|109744.3|109694.3|109748|109698|109738.9|109688.9|45
1722588340000|2024-08-02 08:45:40|109738.9|109688.9|109734.7|109684.7|109738.9|109688.9|109730.6|109680.6|40
1722588350000|2024-08-02 08:45:50|109735.1|109685.1|109734.7|109684.7|109735.7|109685.7|109733.2|109683.2|29
1722588360000|2024-08-02 08:46:00|109734.8|109684.8|109714.5|109664.5|109738.5|109688.5|109713.4|109663.4|39
1722588370000|2024-08-02 08:46:10|109715.3|109665.3|109711.3|109661.3|109715.4|109665.4|109711.3|109661.3|34
1722588380000|2024-08-02 08:46:20|109711.7|109661.7|109728.6|109678.6|109729.6|109679.6|109711|109661|41
1722588390000|2024-08-02 08:46:30|109728.7|109678.7|109724|109674|109728.7|109678.7|109719.5|109669.5|38
1722588400000|2024-08-02 08:46:40|109724.2|109674.2|109722.2|109672.2|109725.4|109675.4|109718.2|109668.2|33
1722588410000|2024-08-02 08:46:50|109721.7|109671.7|109712|109687|109725.4|109688.3|109711.9|109669.8|22
1722588420000|2024-08-02 08:47:00|109710.5|109685.5|109703.2|109678.2|109710.5|109685.5|109702.8|109677.8|40
1722588430000|2024-08-02 08:47:10|109703.5|109678.5|109705.1|109655.1|109710.8|109678.5|109699.3|109655.1|20
1722588440000|2024-08-02 08:47:20|109703.8|109653.8|109704.1|109654.1|109705.2|109655.2|109693.7|109643.7|48
1722588450000|2024-08-02 08:47:30|109703.9|109653.9|109691.5|109641.5|109703.9|109653.9|109691.5|109641.5|37
1722588460000|2024-08-02 08:47:40|109689|109639|109695|109645|109696.5|109646.5|109689|109639|22
1722588470000|2024-08-02 08:47:50|109695.1|109645.1|109692|109642|109695.1|109645.1|109685.1|109635.1|36
1722588480000|2024-08-02 08:48:00|109693.1|109643.1|109684.5|109634.5|109693.2|109643.2|109683.8|109633.8|30
1722588490000|2024-08-02 08:48:10|109683.8|109633.8|109690.1|109640.1|109692|109642|109682.8|109632.8|29
1722588500000|2024-08-02 08:48:20|109690.4|109640.4|109676.7|109651.7|109691.5|109658.1|109676.7|109640.3|31
1722588510000|2024-08-02 08:48:30|109676.8|109651.8|109674.1|109649.1|109677.1|109652.1|109674.1|109649.1|19
1722588520000|2024-08-02 08:48:40|109674.3|109649.3|109665.6|109640.6|109674.3|109649.3|109665|109640|36
1722588530000|2024-08-02 08:48:50|109665.8|109640.8|109654.5|109629.5|109669.6|109644.6|109654.2|109629.2|37
1722588540000|2024-08-02 08:49:00|109654.4|109629.4|109665.1|109640.1|109665.1|109640.1|109652|109627|42
1722588550000|2024-08-02 08:49:10|109664.4|109639.4|109671.5|109646.5|109672.9|109647.9|109664.4|109639.4|40
1722588560000|2024-08-02 08:49:20|109671.2|109646.2|109677.9|109652.9|109679|109654|109671.2|109646.2|26
1722588570000|2024-08-02 08:49:30|109677.8|109652.8|109678.6|109653.6|109678.7|109653.7|109674.1|109649.1|26
1722588580000|2024-08-02 08:49:40|109678.5|109653.5|109672.5|109647.5|109678.5|109653.5|109672.2|109647.2|24
1722588590000|2024-08-02 08:49:50|109672.4|109647.4|109678.3|109653.3|109678.7|109653.7|109672.2|109647.2|21
1722588600000|2024-08-02 08:50:00|109678.2|109653.2|109660.7|109635.7|109678.2|109653.2|109660.7|109635.7|45
1722588610000|2024-08-02 08:50:10|109660.3|109635.3|109656.2|109631.2|109666.7|109641.7|109654.5|109629.5|46
1722588620000|2024-08-02 08:50:20|109656.3|109631.3|109678.6|109628.6|109679.5|109632.3|109655|109619.3|33
1722588630000|2024-08-02 08:50:30|109678.7|109628.7|109682.6|109632.6|109682.9|109632.9|109678.7|109628.7|44
1722588640000|2024-08-02 08:50:40|109684.9|109634.9|109690.3|109640.3|109692.7|109642.7|109683.6|109633.6|41
1722588650000|2024-08-02 08:50:50|109690.2|109640.2|109684.5|109634.5|109691|109641|109683.1|109633.1|42
1722588660000|2024-08-02 08:51:00|109684|109634|109683|109633|109684.9|109634.9|109682.4|109632.4|33
1722588670000|2024-08-02 08:51:10|109683.1|109633.1|109679|109629|109684.7|109634.7|109679|109629|35
1722588680000|2024-08-02 08:51:20|109679.1|109629.1|109671.3|109621.3|109681.5|109631.5|109671.2|109621.2|39
1722588690000|2024-08-02 08:51:30|109671|109621|109673.1|109623.1|109674.1|109624.1|109668.3|109618.3|36
1722588700000|2024-08-02 08:51:40|109673.7|109623.7|109670.8|109620.8|109675.8|109625.8|109669.7|109619.7|30
1722588710000|2024-08-02 08:51:50|109671.1|109621.1|109660|109610|109671.1|109621.1|109660|109610|45
1722588720000|2024-08-02 08:52:00|109659.7|109609.7|109656.9|109606.9|109660.3|109610.3|109656.7|109606.7|25
1722588730000|2024-08-02 08:52:10|109656.4|109606.4|109658.6|109608.6|109658.6|109608.6|109654.2|109604.2|40
1722588740000|2024-08-02 08:52:20|109658.5|109608.5|109658.3|109608.3|109659.4|109609.4|109657.7|109607.7|29
1722588750000|2024-08-02 08:52:30|109658.4|109608.4|109659.2|109609.2|109659.4|109609.4|109658|109608|12
1722588760000|2024-08-02 08:52:40|109659.4|109609.4|109657.3|109607.3|109660.5|109610.5|109654.8|109604.8|30
1722588770000|2024-08-02 08:52:50|109657.7|109607.7|109658.2|109608.2|109658.2|109608.2|109654.6|109604.6|30
1722588780000|2024-08-02 08:53:00|109658.3|109608.3|109668.3|109618.3|109674|109624|109658|109608|44
1722588790000|2024-08-02 08:53:10|109668|109618|109671.3|109621.3|109671.4|109621.4|109666.6|109616.6|19
1722588800000|2024-08-02 08:53:20|109671.5|109621.5|109654.5|109629.5|109672.3|109642.9|109654.5|109621.4|37
1722588810000|2024-08-02 08:53:30|109654.7|109629.7|109667.8|109642.8|109668.3|109643.3|109653.8|109628.8|35
1722588820000|2024-08-02 08:53:40|109668|109643|109670.5|109645.5|109670.5|109645.5|109664|109639|28
1722588830000|2024-08-02 08:53:50|109670.8|109645.8|109681.8|109631.8|109683.5|109647.6|109670.8|109631|24
1722588840000|2024-08-02 08:54:00|109681.6|109631.6|109664.1|109639.1|109682.3|109639.4|109654.7|109618.9|28
1722588850000|2024-08-02 08:54:10|109664.7|109639.7|109665.9|109640.9|109669.2|109644.2|109664.1|109639.1|29
1722588860000|2024-08-02 08:54:20|109665.8|109640.8|109658.3|109633.3|109666.4|109641.4|109652.3|109627.3|35
1722588870000|2024-08-02 08:54:30|109658.4|109633.4|109657.5|109632.5|109659.1|109634.1|109655|109630|30
1722588880000|2024-08-02 08:54:40|109657.9|109632.9|109658.9|109633.9|109659.6|109634.6|109657.9|109632.9|26
1722588890000|2024-08-02 08:54:50|109658.8|109633.8|109656.4|109631.4|109658.8|109633.8|109654.4|109629.4|14
1722588900000|2024-08-02 08:55:00|109656.8|109631.8|109659|109634|109660|109635|109656.6|109631.6|34
1722588910000|2024-08-02 08:55:10|109658.7|109633.7|109657.5|109632.5|109663|109638|109655.4|109630.4|35
1722588920000|2024-08-02 08:55:20|109657.9|109632.9|109660.6|109635.6|109661.3|109636.3|109657.9|109632.9|31
1722588930000|2024-08-02 08:55:30|109660.8|109635.8|109665.2|109640.2|109666.2|109641.2|109660|109635|36
1722588940000|2024-08-02 08:55:40|109665.5|109640.5|109648|109623|109666.4|109641.4|109647.4|109622.4|41
1722588950000|2024-08-02 08:55:50|109646.5|109621.5|109643.2|109618.2|109646.6|109621.6|109642|109617|39
1722588960000|2024-08-02 08:56:00|109643.3|109618.3|109647.8|109622.8|109650.7|109625.7|109642.4|109617.4|40
1722588970000|2024-08-02 08:56:10|109647.9|109622.9|109650|109625|109650.4|109625.4|109646|109621|32
1722588980000|2024-08-02 08:56:20|109650.1|109625.1|109654.1|109629.1|109654.5|109629.5|109650.1|109625.1|28
1722588990000|2024-08-02 08:56:30|109653.9|109628.9|109650|109625|109654.8|109629.8|109650|109625|26
1722589000000|2024-08-02 08:56:40|109650.1|109625.1|109654.3|109629.3|109654.4|109629.4|109650.1|109625.1|32
1722589010000|2024-08-02 08:56:50|109654.4|109629.4|109656.5|109631.5|109656.7|109631.7|109653.5|109628.5|27
1722589020000|2024-08-02 08:57:00|109656.2|109631.2|109648.5|109623.5|109656.3|109631.3|109648.5|109623.5|26
1722589030000|2024-08-02 08:57:10|109648.6|109623.6|109647.8|109622.8|109650.2|109625.2|109646.3|109621.3|31
1722589040000|2024-08-02 08:57:20|109647.4|109622.4|109647.5|109622.5|109650.4|109625.4|109646.2|109621.2|33
1722589050000|2024-08-02 08:57:30|109647.4|109622.4|109651.2|109626.2|109654.6|109629.6|109646.1|109621.1|44
1722589060000|2024-08-02 08:57:40|109652|109627|109657.4|109632.4|109657.7|109632.7|109651.4|109626.4|30
1722589070000|2024-08-02 08:57:50|109656.7|109631.7|109665.7|109640.7|109668.7|109643.7|109656|109631|44
1722589080000|2024-08-02 08:58:00|109665.6|109640.6|109659|109634|109666.7|109641.7|109657.5|109632.5|48
1722589090000|2024-08-02 08:58:10|109659.2|109634.2|109662.1|109637.1|109662.1|109637.1|109658.5|109633.5|32
1722589100000|2024-08-02 08:58:20|109662.2|109637.2|109661.8|109636.8|109665.7|109640.7|109658.1|109633.1|44
1722589110000|2024-08-02 08:58:30|109662.8|109637.8|109658.2|109633.2|109665.5|109640.5|109656.2|109631.2|46
1722589120000|2024-08-02 08:58:40|109658.9|109633.9|109665.2|109640.2|109668.3|109643.3|109656.1|109631.1|46
1722589130000|2024-08-02 08:58:50|109664.9|109639.9|109673.8|109648.8|109680|109655|109664.7|109639.7|54
1722589140000|2024-08-02 08:59:00|109673.5|109648.5|109683.6|109633.6|109683.6|109650.5|109668.3|109632.6|52
1722589150000|2024-08-02 08:59:10|109683|109633|109681.6|109631.6|109690.3|109640.3|109680.8|109630.8|55
1722589160000|2024-08-02 08:59:20|109682.1|109632.1|109685.4|109635.4|109685.6|109635.6|109677.5|109627.5|43
1722589170000|2024-08-02 08:59:30|109685.1|109635.1|109687.6|109637.6|109691|109641|109685.1|109635.1|42
1722589180000|2024-08-02 08:59:40|109687.7|109637.7|109690.3|109640.3|109690.3|109640.3|109685.6|109635.6|32
1722589190000|2024-08-02 08:59:50|109689.9|109639.9|109692.5|109642.5|109694.7|109644.7|109688.1|109638.1|42
1722589200000|2024-08-02 09:00:00|109692.8|109642.8|109693.6|109643.6|109695.2|109645.2|109692.2|109642.2|31
1722589210000|2024-08-02 09:00:10|109692.4|109642.4|109695.2|109645.2|109699.5|109649.5|109692.4|109642.4|52
1722589220000|2024-08-02 09:00:20|109695.5|109645.5|109691.5|109641.5|109698.7|109648.7|109691.1|109641.1|44
1722589230000|2024-08-02 09:00:30|109691.4|109641.4|109666.7|109616.7|109691.5|109641.5|109666.7|109616.7|54
1722589240000|2024-08-02 09:00:40|109666.6|109616.6|109660.7|109610.7|109666.6|109616.6|109659.5|109609.5|45
1722589250000|2024-08-02 09:00:50|109662.1|109612.1|109663.5|109613.5|109665.1|109615.1|109658|109608|53
1722589260000|2024-08-02 09:01:00|109663|109613|109667.1|109617.1|109674.3|109624.3|109663|109613|50
1722589270000|2024-08-02 09:01:10|109666.8|109616.8|109683.4|109633.4|109686.1|109636.1|109665.9|109615.9|47
1722589280000|2024-08-02 09:01:20|109683.3|109633.3|109687.1|109637.1|109688|109638|109679.2|109629.2|30
1722589290000|2024-08-02 09:01:30|109687.3|109637.3|109666|109616|109688.4|109638.4|109665.7|109615.7|40
1722589300000|2024-08-02 09:01:40|109665.7|109615.7|109675.2|109625.2|109676.3|109626.3|109664.8|109614.8|22
1722589310000|2024-08-02 09:01:50|109675.1|109625.1|109670.8|109620.8|109675.6|109625.6|109670.5|109620.5|34
1722589320000|2024-08-02 09:02:00|109670.2|109620.2|109669.4|109619.4|109678|109628|109669.4|109619.4|35
1722589330000|2024-08-02 09:02:10|109668.4|109618.4|109672.3|109622.3|109672.3|109622.3|109662.8|109612.8|36
1722589340000|2024-08-02 09:02:20|109674.7|109624.7|109676.1|109626.1|109677.3|109627.3|109670.9|109620.9|42
1722589350000|2024-08-02 09:02:30|109675.8|109625.8|109672.4|109622.4|109675.8|109625.8|109667.9|109617.9|41
1722589360000|2024-08-02 09:02:40|109673.2|109623.2|109677.1|109627.1|109677.9|109627.9|109673.2|109623.2|31
1722589370000|2024-08-02 09:02:50|109677|109627|109668.4|109618.4|109677|109627|109667.8|109617.8|28
1722589380000|2024-08-02 09:03:00|109668.6|109618.6|109673.2|109623.2|109675.1|109625.1|109667.7|109617.7|38
1722589390000|2024-08-02 09:03:10|109673.3|109623.3|109671.9|109621.9|109673.3|109623.3|109671.3|109621.3|28
1722589400000|2024-08-02 09:03:20|109672.2|109622.2|109668.6|109618.6|109672.7|109622.7|109668.5|109618.5|38
1722589410000|2024-08-02 09:03:30|109668.2|109618.2|109665.5|109615.5|109670.5|109620.5|109664.1|109614.1|32
1722589420000|2024-08-02 09:03:40|109665.6|109615.6|109662.5|109612.5|109668.7|109618.7|109662|109612|33
1722589430000|2024-08-02 09:03:50|109662.8|109612.8|109663.9|109613.9|109669.5|109619.5|109662.4|109612.4|33
1722589440000|2024-08-02 09:04:00|109664|109614|109663.1|109613.1|109671.7|109621.7|109662.6|109612.6|32
1722589450000|2024-08-02 09:04:10|109662.4|109612.4|109664.9|109614.9|109670.3|109620.3|109658.9|109608.9|43
1722589460000|2024-08-02 09:04:20|109665.3|109615.3|109686.4|109636.4|109687.4|109637.4|109663.2|109613.2|37
1722589470000|2024-08-02 09:04:30|109684.9|109634.9|109668.2|109618.2|109692.5|109642.5|109662.6|109612.6|47
1722589480000|2024-08-02 09:04:40|109667.8|109617.8|109663.1|109613.1|109668|109618|109659.8|109609.8|34
1722589490000|2024-08-02 09:04:50|109663.4|109613.4|109663.6|109613.6|109665.7|109615.7|109663.4|109613.4|20
1722589500000|2024-08-02 09:05:00|109663.4|109613.4|109672.7|109622.7|109674.4|109624.4|109662.7|109612.7|39
1722589510000|2024-08-02 09:05:10|109674.1|109624.1|109695.2|109645.2|109695.2|109645.2|109671|109621|33
1722589520000|2024-08-02 09:05:20|109695.6|109645.6|109710.5|109660.5|109715|109665|109695.1|109645.1|35
1722589530000|2024-08-02 09:05:30|109710.9|109660.9|109704.4|109654.4|109710.9|109660.9|109701.8|109651.8|38
1722589540000|2024-08-02 09:05:40|109704.7|109654.7|109700.6|109650.6|109715.4|109665.4|109700.1|109650.1|26
1722589550000|2024-08-02 09:05:50|109698.5|109648.5|109703.1|109653.1|109704.7|109654.7|109698.1|109648.1|39
1722589560000|2024-08-02 09:06:00|109703.3|109653.3|109723|109673|109723.5|109673.5|109700.6|109650.6|41
1722589570000|2024-08-02 09:06:10|109723.1|109673.1|109723.7|109673.7|109725.8|109675.8|109722|109672|52
1722589580000|2024-08-02 09:06:20|109723.8|109673.8|109725.8|109675.8|109727|109677|109723.3|109673.3|32
1722589590000|2024-08-02 09:06:30|109726.1|109676.1|109727.8|109677.8|109729.3|109679.3|109724.2|109674.2|28
1722589600000|2024-08-02 09:06:40|109725.6|109675.6|109742.7|109692.7|109743.7|109693.7|109725.3|109675.3|53
1722589610000|2024-08-02 09:06:50|109740|109690|109748.6|109698.6|109753.1|109703.1|109740|109690|51
1722589620000|2024-08-02 09:07:00|109748.3|109698.3|109739|109689|109748.4|109698.4|109735.9|109685.9|43
1722589630000|2024-08-02 09:07:10|109740.8|109690.8|109741.3|109691.3|109746.6|109696.6|109738.9|109688.9|47
1722589640000|2024-08-02 09:07:20|109738.9|109688.9|109752|109702|109752.7|109702.7|109734.7|109684.7|44
1722589650000|2024-08-02 09:07:30|109751.2|109701.2|109750.1|109700.1|109751.7|109701.7|109742.6|109692.6|35
1722589660000|2024-08-02 09:07:40|109750.6|109700.6|109757.3|109707.3|109758.5|109708.5|109750.1|109700.1|44
1722589670000|2024-08-02 09:07:50|109757.7|109707.7|109760.5|109710.5|109760.7|109710.7|109754.3|109704.3|36
1722589680000|2024-08-02 09:08:00|109760.4|109710.4|109756.4|109706.4|109760.4|109710.4|109750|109700|49
1722589690000|2024-08-02 09:08:10|109756.9|109706.9|109765.1|109715.1|109766.1|109716.1|109756.9|109706.9|29
1722589700000|2024-08-02 09:08:20|109765.4|109715.4|109746.9|109696.9|109765.5|109715.5|109746.8|109696.8|48
1722589710000|2024-08-02 09:08:30|109746.8|109696.8|109749.8|109699.8|109749.8|109699.8|109745.7|109695.7|30
1722589720000|2024-08-02 09:08:40|109750.1|109700.1|109748.2|109698.2|109751.8|109701.8|109747.3|109697.3|38
1722589730000|2024-08-02 09:08:50|109748.3|109698.3|109735.3|109685.3|109749|109699|109734.5|109684.5|44
1722589740000|2024-08-02 09:09:00|109735.1|109685.1|109724.7|109674.7|109735.1|109685.1|109723.8|109673.8|37
1722589750000|2024-08-02 09:09:10|109725.2|109675.2|109715.9|109665.9|109726.3|109676.3|109712.2|109662.2|28
1722589760000|2024-08-02 09:09:20|109716.2|109666.2|109710.2|109660.2|109718|109668|109710.2|109660.2|25
1722589770000|2024-08-02 09:09:30|109710.5|109660.5|109706.9|109656.9|109710.5|109660.5|109706.9|109656.9|20
1722589780000|2024-08-02 09:09:40|109708.7|109658.7|109695.7|109645.7|109712.1|109662.1|109695|109645|33
1722589790000|2024-08-02 09:09:50|109695.5|109645.5|109712.4|109662.4|109715.3|109665.3|109695.5|109645.5|47
1722589800000|2024-08-02 09:10:00|109712.5|109662.5|109709.6|109659.6|109712.5|109662.5|109705.3|109655.3|29
1722589810000|2024-08-02 09:10:10|109709.8|109659.8|109711.8|109661.8|109714.6|109664.6|109709.8|109659.8|36
1722589820000|2024-08-02 09:10:20|109711.7|109661.7|109713.9|109663.9|109715.2|109665.2|109711.6|109661.6|29
1722589830000|2024-08-02 09:10:30|109714.5|109664.5|109714.8|109664.8|109717.1|109667.1|109713.9|109663.9|23
1722589840000|2024-08-02 09:10:40|109710.8|109660.8|109699.6|109649.6|109710.8|109660.8|109699.6|109649.6|25
1722589850000|2024-08-02 09:10:50|109699.2|109649.2|109684.3|109634.3|109699.2|109649.2|109684.1|109634.1|40
1722589860000|2024-08-02 09:11:00|109684.4|109634.4|109696.7|109646.7|109699.4|109649.4|109684.1|109634.1|30
1722589870000|2024-08-02 09:11:10|109697.1|109647.1|109705.8|109655.8|109706.1|109656.1|109695.3|109645.3|39
1722589880000|2024-08-02 09:11:20|109705.9|109655.9|109719.7|109669.7|109719.7|109669.7|109705.2|109655.2|33
1722589890000|2024-08-02 09:11:30|109720.2|109670.2|109721.7|109671.7|109724|109674|109719.4|109669.4|39
1722589900000|2024-08-02 09:11:40|109722|109672|109723.5|109673.5|109724.4|109674.4|109720.7|109670.7|44
1722589910000|2024-08-02 09:11:50|109723.1|109673.1|109711.4|109661.4|109725.5|109675.5|109711.4|109661.4|42
1722589920000|2024-08-02 09:12:00|109711.1|109661.1|109700.8|109650.8|109711.1|109661.1|109698.6|109648.6|51
1722589930000|2024-08-02 09:12:10|109700.6|109650.6|109698.8|109648.8|109701.7|109651.7|109696.2|109646.2|32
1722589940000|2024-08-02 09:12:20|109698.9|109648.9|109692.8|109642.8|109698.9|109648.9|109688.3|109638.3|36
1722589950000|2024-08-02 09:12:30|109693.7|109643.7|109688.4|109638.4|109694.3|109644.3|109686.8|109636.8|40
1722589960000|2024-08-02 09:12:40|109688.5|109638.5|109678.5|109628.5|109691.3|109641.3|109676.5|109626.5|40
1722589970000|2024-08-02 09:12:50|109678.7|109628.7|109678.6|109628.6|109680.9|109630.9|109678|109628|38
1722589980000|2024-08-02 09:13:00|109678.7|109628.7|109688.2|109638.2|109690.3|109640.3|109678.7|109628.7|40
1722589990000|2024-08-02 09:13:10|109688.3|109638.3|109699|109649|109702.6|109652.6|109687.8|109637.8|48
1722590000000|2024-08-02 09:13:20|109697.7|109647.7|109706.7|109656.7|109710.2|109660.2|109697.7|109647.7|55
1722590010000|2024-08-02 09:13:30|109706.8|109656.8|109698.3|109648.3|109711.6|109661.6|109698.1|109648.1|49
1722590020000|2024-08-02 09:13:40|109698.4|109648.4|109676.6|109626.6|109698.4|109648.4|109675.3|109625.3|49
1722590030000|2024-08-02 09:13:50|109676.2|109626.2|109707.3|109657.3|109711|109661|109675.9|109625.9|55
1722590040000|2024-08-02 09:14:00|109707.1|109657.1|109722.3|109672.3|109722.3|109672.3|109706.8|109656.8|33
1722590050000|2024-08-02 09:14:10|109721.9|109671.9|109728.6|109678.6|109729.3|109679.3|109721.9|109671.9|40
1722590060000|2024-08-02 09:14:20|109729.1|109679.1|109742.4|109692.4|109748.2|109698.2|109729.1|109679.1|45
1722590070000|2024-08-02 09:14:30|109742.7|109692.7|109740.3|109690.3|109743.2|109693.2|109734.5|109684.5|35
1722590080000|2024-08-02 09:14:40|109740.4|109690.4|109741.9|109691.9|109744.8|109694.8|109738.4|109688.4|51
1722590090000|2024-08-02 09:14:50|109742.1|109692.1|109765.5|109715.5|109765.5|109715.5|109741.8|109691.8|53
1722590100000|2024-08-02 09:15:00|109765.4|109715.4|109777.3|109727.3|109779.1|109729.1|109765.4|109715.4|63
1722590110000|2024-08-02 09:15:10|109777.5|109727.5|109786.2|109736.2|109789.3|109739.3|109776.5|109726.5|49
1722590120000|2024-08-02 09:15:20|109785.2|109735.2|109778.3|109728.3|109788|109738|109778.3|109728.3|34
1722590130000|2024-08-02 09:15:30|109780.2|109730.2|109796|109746|109796|109746|109780.2|109730.2|50
1722590140000|2024-08-02 09:15:40|109795.3|109745.3|109799.2|109749.2|109801.3|109751.3|109793.2|109743.2|52
1722590150000|2024-08-02 09:15:50|109801.1|109751.1|109782.3|109732.3|109801.6|109751.6|109773.3|109723.3|60
1722590160000|2024-08-02 09:16:00|109782.7|109732.7|109796.2|109746.2|109800.5|109750.5|109782.6|109732.6|51
1722590170000|2024-08-02 09:16:10|109795.8|109745.8|109782.8|109732.8|109795.8|109745.8|109780.8|109730.8|50
1722590180000|2024-08-02 09:16:20|109782.7|109732.7|109803.1|109753.1|109804.3|109754.3|109782.5|109732.5|54
1722590190000|2024-08-02 09:16:30|109802.2|109752.2|109782.7|109732.7|109802.2|109752.2|109782.2|109732.2|64
1722590200000|2024-08-02 09:16:40|109782.8|109732.8|109745.8|109695.8|109784.1|109734.1|109745.8|109695.8|52
1722590210000|2024-08-02 09:16:50|109744.3|109694.3|109742.6|109692.6|109744.3|109694.3|109740|109690|41
1722590220000|2024-08-02 09:17:00|109742.3|109692.3|109753.9|109703.9|109756.2|109706.2|109742|109692|50
1722590230000|2024-08-02 09:17:10|109753.8|109703.8|109758.4|109708.4|109764.6|109714.6|109753.3|109703.3|49
1722590240000|2024-08-02 09:17:20|109758.7|109708.7|109753.5|109703.5|109758.7|109708.7|109746.8|109696.8|55
1722590250000|2024-08-02 09:17:30|109753.8|109703.8|109765.3|109715.3|109769.3|109719.3|109753.6|109703.6|45
1722590260000|2024-08-02 09:17:40|109765.4|109715.4|109751.7|109701.7|109765.4|109715.4|109751.1|109701.1|62
1722590270000|2024-08-02 09:17:50|109751.6|109701.6|109769.5|109719.5|109772.2|109722.2|109751.6|109701.6|63
1722590280000|2024-08-02 09:18:00|109769.3|109719.3|109771.5|109721.5|109774.3|109724.3|109769.3|109719.3|42
1722590290000|2024-08-02 09:18:10|109771.4|109721.4|109766.2|109716.2|109771.9|109721.9|109765.9|109715.9|37
1722590300000|2024-08-02 09:18:20|109766|109716|109760.5|109710.5|109766|109716|109759.8|109709.8|39
1722590310000|2024-08-02 09:18:30|109760.4|109710.4|109758.9|109708.9|109765.8|109715.8|109758.9|109708.9|43
1722590320000|2024-08-02 09:18:40|109758.7|109708.7|109758.6|109708.6|109758.9|109708.9|109754.8|109704.8|42
1722590330000|2024-08-02 09:18:50|109760.5|109710.5|109769.2|109719.2|109771.2|109721.2|109758.2|109708.2|44
1722590340000|2024-08-02 09:19:00|109769.5|109719.5|109764.6|109714.6|109775.6|109725.6|109763.8|109713.8|38
1722590350000|2024-08-02 09:19:10|109763.8|109713.8|109765.8|109715.8|109767.6|109717.6|109762.4|109712.4|38
1722590360000|2024-08-02 09:19:20|109765.7|109715.7|109762|109712|109768.6|109718.6|109760.3|109710.3|48
1722590370000|2024-08-02 09:19:30|109762.4|109712.4|109758.4|109708.4|109762.4|109712.4|109757.4|109707.4|35
1722590380000|2024-08-02 09:19:40|109758.2|109708.2|109748.4|109698.4|109758.2|109708.2|109746.8|109696.8|33
1722590390000|2024-08-02 09:19:50|109748.1|109698.1|109759.6|109709.6|109770.5|109720.5|109737.4|109687.4|59
1722590400000|2024-08-02 09:20:00|109759.3|109709.3|109771.6|109721.6|109774.7|109724.7|109750.4|109700.4|56
1722590410000|2024-08-02 09:20:10|109772.1|109722.1|109765.9|109715.9|109778.3|109728.3|109765.7|109715.7|44
1722590420000|2024-08-02 09:20:20|109765.7|109715.7|109785.2|109735.2|109785.8|109735.8|109763.9|109713.9|44
1722590430000|2024-08-02 09:20:30|109785.4|109735.4|109793.6|109743.6|109798.1|109748.1|109785.4|109735.4|45
1722590440000|2024-08-02 09:20:40|109793.7|109743.7|109806.6|109756.6|109809.1|109759.1|109793.7|109743.7|37
1722590450000|2024-08-02 09:20:50|109807.9|109757.9|109824.1|109774.1|109825|109775|109807.9|109757.9|54
1722590460000|2024-08-02 09:21:00|109823.3|109773.3|109816.5|109766.5|109824.9|109774.9|109813.4|109763.4|56
1722590470000|2024-08-02 09:21:10|109815.8|109765.8|109823.4|109773.4|109824.9|109774.9|109815.7|109765.7|37
1722590480000|2024-08-02 09:21:20|109822.1|109772.1|109818.1|109768.1|109822.1|109772.1|109818.1|109768.1|27
1722590490000|2024-08-02 09:21:30|109818|109768|109811.9|109761.9|109818|109768|109811.3|109761.3|38
1722590500000|2024-08-02 09:21:40|109812.2|109762.2|109812.8|109762.8|109815.5|109765.5|109810.3|109760.3|32
1722590510000|2024-08-02 09:21:50|109812.4|109762.4|109814.4|109764.4|109814.4|109764.4|109811|109761|27
1722590520000|2024-08-02 09:22:00|109815.2|109765.2|109812.9|109762.9|109815.6|109765.6|109811.4|109761.4|31
1722590530000|2024-08-02 09:22:10|109812.8|109762.8|109806.2|109756.2|109813.7|109763.7|109805.9|109755.9|33
1722590540000|2024-08-02 09:22:20|109806.5|109756.5|109808.4|109758.4|109811.9|109761.9|109806.5|109756.5|40
1722590550000|2024-08-02 09:22:30|109810.4|109760.4|109820.8|109770.8|109820.8|109770.8|109810.4|109760.4|32
1722590560000|2024-08-02 09:22:40|109823.7|109773.7|109821.5|109771.5|109826.4|109776.4|109815.6|109765.6|47
1722590570000|2024-08-02 09:22:50|109821.6|109771.6|109815.3|109765.3|109824.2|109774.2|109814.8|109764.8|37
1722590580000|2024-08-02 09:23:00|109815.6|109765.6|109814.5|109764.5|109816.4|109766.4|109807.3|109757.3|38
1722590590000|2024-08-02 09:23:10|109814.8|109764.8|109803.5|109753.5|109821|109771|109801.4|109751.4|47
1722590600000|2024-08-02 09:23:20|109802.4|109752.4|109802.5|109752.5|109806|109756|109801.9|109751.9|32
1722590610000|2024-08-02 09:23:30|109802.4|109752.4|109805.4|109755.4|109805.4|109755.4|109784.8|109734.8|45
1722590620000|2024-08-02 09:23:40|109805.5|109755.5|109809.4|109759.4|109811.7|109761.7|109805|109755|40
1722590630000|2024-08-02 09:23:50|109809.7|109759.7|109805.3|109755.3|109811.8|109761.8|109804.1|109754.1|40
1722590640000|2024-08-02 09:24:00|109805|109755|109793.6|109743.6|109805.1|109755.1|109790.7|109740.7|41
1722590650000|2024-08-02 09:24:10|109793.7|109743.7|109793.2|109743.2|109794.9|109744.9|109792.1|109742.1|23
1722590660000|2024-08-02 09:24:20|109793.4|109743.4|109783.2|109733.2|109796.9|109746.9|109782.3|109732.3|41
1722590670000|2024-08-02 09:24:30|109782.3|109732.3|109787.2|109737.2|109791.1|109741.1|109782.3|109732.3|41
1722590680000|2024-08-02 09:24:40|109787.5|109737.5|109787|109737|109790|109740|109787|109737|21
1722590690000|2024-08-02 09:24:50|109787.1|109737.1|109782|109732|109787.9|109737.9|109780.8|109730.8|44
1722590700000|2024-08-02 09:25:00|109781.9|109731.9|109782.1|109732.1|109785.1|109735.1|109779.9|109729.9|30
1722590710000|2024-08-02 09:25:10|109781.8|109731.8|109780.3|109730.3|109782.5|109732.5|109779.8|109729.8|20
1722590720000|2024-08-02 09:25:20|109780.2|109730.2|109784.8|109734.8|109785|109735|109779.8|109729.8|32
1722590730000|2024-08-02 09:25:30|109784.9|109734.9|109791.5|109741.5|109791.5|109741.5|109782.8|109732.8|41
1722590740000|2024-08-02 09:25:40|109792.6|109742.6|109802.7|109752.7|109804.9|109754.9|109792.6|109742.6|30
1722590750000|2024-08-02 09:25:50|109802.8|109752.8|109812.1|109762.1|109812.1|109762.1|109802.8|109752.8|24
1722590760000|2024-08-02 09:26:00|109812.4|109762.4|109862|109812|109864.5|109814.5|109811.5|109761.5|49
1722590770000|2024-08-02 09:26:10|109852.9|109802.9|109879|109829|109891.5|109841.5|109851.2|109801.2|39
1722590780000|2024-08-02 09:26:20|109878.9|109828.9|109883.2|109833.2|109883.2|109833.2|109876.7|109826.7|36
1722590790000|2024-08-02 09:26:30|109883.1|109833.1|109881.2|109831.2|109883.1|109833.1|109877.3|109827.3|33
1722590800000|2024-08-02 09:26:40|109881.3|109831.3|109885|109835|109885.4|109835.4|109878|109828|41
1722590810000|2024-08-02 09:26:50|109885.1|109835.1|109882.9|109832.9|109886.3|109836.3|109882.3|109832.3|28
1722590820000|2024-08-02 09:27:00|109882.5|109832.5|109885.5|109835.5|109888.4|109838.4|109878|109828|40
1722590830000|2024-08-02 09:27:10|109884.8|109834.8|109885.6|109835.6|109888.6|109838.6|109883.8|109833.8|34
1722590840000|2024-08-02 09:27:20|109885.7|109835.7|109890.4|109840.4|109894.4|109844.4|109885.2|109835.2|25
1722590850000|2024-08-02 09:27:30|109890.3|109840.3|109896|109846|109896|109846|109890.1|109840.1|51
1722590860000|2024-08-02 09:27:40|109896.6|109846.6|109894.8|109844.8|109896.6|109846.6|109891.5|109841.5|22
1722590870000|2024-08-02 09:27:50|109894.9|109844.9|109895.5|109845.5|109898.2|109848.2|109892.9|109842.9|37
1722590880000|2024-08-02 09:28:00|109895.6|109845.6|109922|109872|109927.9|109877.9|109895.6|109845.6|42
1722590890000|2024-08-02 09:28:10|109922.1|109872.1|109914.4|109864.4|109922.9|109872.9|109914.3|109864.3|33
1722590900000|2024-08-02 09:28:20|109914.7|109864.7|109921.6|109871.6|109922.1|109872.1|109913.4|109863.4|35
1722590910000|2024-08-02 09:28:30|109921.3|109871.3|109923.4|109873.4|109923.5|109873.5|109920.2|109870.2|29
1722590920000|2024-08-02 09:28:40|109923.5|109873.5|109945.7|109895.7|109945.9|109895.9|109923.5|109873.5|47
1722590930000|2024-08-02 09:28:50|109945.5|109895.5|109947.1|109897.1|109949.9|109899.9|109944.6|109894.6|50
1722590940000|2024-08-02 09:29:00|109947|109897|109944.7|109894.7|109948.9|109898.9|109939.3|109889.3|50
1722590950000|2024-08-02 09:29:10|109944.4|109894.4|109946.4|109896.4|109948.3|109898.3|109944|109894|42
1722590960000|2024-08-02 09:29:20|109946.3|109896.3|109950.6|109900.6|109956.4|109906.4|109946.3|109896.3|35
1722590970000|2024-08-02 09:29:30|109950.3|109900.3|109952.8|109902.8|109958.7|109908.7|109949.1|109899.1|46
1722590980000|2024-08-02 09:29:40|109953.3|109903.3|109954|109904|109956|109906|109953.1|109903.1|39
1722590990000|2024-08-02 09:29:50|109953.9|109903.9|109953.2|109903.2|109955.4|109905.4|109950.4|109900.4|40
1722591000000|2024-08-02 09:30:00|109953.4|109903.4|109952|109902|109963|109913|109952|109902|41
1722591010000|2024-08-02 09:30:10|109951.4|109901.4|109959.5|109909.5|109959.5|109909.5|109951.4|109901.4|34
1722591020000|2024-08-02 09:30:20|109959.3|109909.3|109959.9|109909.9|109960|109910|109957.1|109907.1|31
1722591030000|2024-08-02 09:30:30|109959.8|109909.8|109961.5|109911.5|109963.8|109913.8|109958.9|109908.9|38
1722591040000|2024-08-02 09:30:40|109961.4|109911.4|109979.5|109929.5|109983|109933|109960.4|109910.4|53
1722591050000|2024-08-02 09:30:50|109979|109929|109976.3|109926.3|109979|109929|109975.2|109925.2|33
1722591060000|2024-08-02 09:31:00|109976.5|109926.5|109978.3|109928.3|109979.4|109929.4|109976.2|109926.2|40
1722591070000|2024-08-02 09:31:10|109978.4|109928.4|109981.1|109931.1|109981.1|109931.1|109977.4|109927.4|25
1722591080000|2024-08-02 09:31:20|109983.7|109933.7|109978.3|109928.3|109984.3|109934.3|109976.3|109926.3|55
1722591090000|2024-08-02 09:31:30|109978.2|109928.2|109988|109938|109988.8|109938.8|109977.8|109927.8|34
1722591100000|2024-08-02 09:31:40|109988.3|109938.3|109986.4|109936.4|109988.9|109938.9|109984.7|109934.7|24
1722591110000|2024-08-02 09:31:50|109986.3|109936.3|109993.6|109943.6|109993.6|109943.6|109986|109936|39
1722591120000|2024-08-02 09:32:00|109992.4|109942.4|109989.3|109939.3|109993.9|109943.9|109987.9|109937.9|34
1722591130000|2024-08-02 09:32:10|109989.5|109939.5|109985.2|109935.2|109989.5|109939.5|109984.5|109934.5|31
1722591140000|2024-08-02 09:32:20|109985.3|109935.3|109987.9|109937.9|109990|109940|109985.3|109935.3|36
1722591150000|2024-08-02 09:32:30|109987.7|109937.7|109987.2|109937.2|109987.7|109937.7|109985|109935|14
1722591160000|2024-08-02 09:32:40|109987.3|109937.3|109984.3|109934.3|109990.7|109940.7|109983.3|109933.3|33
1722591170000|2024-08-02 09:32:50|109984.5|109934.5|109990.8|109940.8|109993.2|109943.2|109984.5|109934.5|33
1722591180000|2024-08-02 09:33:00|109990.9|109940.9|110010.5|109960.5|110012.9|109962.9|109990.9|109940.9|43
1722591190000|2024-08-02 09:33:10|110010.6|109960.6|110019.9|109969.9|110020.1|109970.1|110010.6|109960.6|46
1722591200000|2024-08-02 09:33:20|110020.6|109970.6|110024|109974|110028.1|109978.1|110020.6|109970.6|42
1722591210000|2024-08-02 09:33:30|110024.2|109974.2|110025.4|109975.4|110028.4|109978.4|110024.2|109974.2|41
1722591220000|2024-08-02 09:33:40|110025.7|109975.7|110011.2|109961.2|110025.7|109975.7|109983.8|109951.1|27
1722591230000|2024-08-02 09:33:50|110011.5|109961.5|110022.8|109972.8|110022.8|109972.8|110011.5|109961.5|32
1722591240000|2024-08-02 09:34:00|110023.2|109973.2|110012.2|109962.2|110028.6|109978.6|110012.2|109962.2|43
1722591250000|2024-08-02 09:34:10|110011.8|109961.8|110011.5|109961.5|110013.6|109963.6|110010|109960|30
1722591260000|2024-08-02 09:34:20|110011.8|109961.8|110005.2|109955.2|110019.3|109969.3|110005.2|109955.2|43
1722591270000|2024-08-02 09:34:30|110004.9|109954.9|110014.2|109964.2|110015.2|109965.2|110003.4|109953.4|38
1722591280000|2024-08-02 09:34:40|110015.3|109965.3|110011.5|109961.5|110015.3|109965.3|110009.5|109959.5|26
1722591290000|2024-08-02 09:34:50|110010.9|109960.9|110008.8|109958.8|110014.4|109964.4|110008.8|109958.8|25
1722591300000|2024-08-02 09:35:00|110007.6|109957.6|110009.9|109959.9|110009.9|109959.9|110006.6|109956.6|35
1722591310000|2024-08-02 09:35:10|110009.7|109959.7|109992.2|109942.2|110010.1|109960.1|109990.1|109940.1|32
1722591320000|2024-08-02 09:35:20|109992.4|109942.4|109992.9|109942.9|109994.7|109944.7|109991.5|109941.5|34
1722591330000|2024-08-02 09:35:30|109993.3|109943.3|110015.2|109965.2|110016.8|109966.8|109993.1|109943.1|45
1722591340000|2024-08-02 09:35:40|110016|109966|110016.4|109966.4|110016.4|109966.4|110014.4|109964.4|22
1722591350000|2024-08-02 09:35:50|110016.2|109966.2|110013.7|109963.7|110016.4|109966.4|110013.4|109963.4|25
1722591360000|2024-08-02 09:36:00|110014|109964|110012.3|109962.3|110014.2|109964.2|110011.5|109961.5|19
1722591370000|2024-08-02 09:36:10|110011.9|109961.9|109995.1|109945.1|110011.9|109961.9|109994.8|109944.8|27
1722591380000|2024-08-02 09:36:20|109994.5|109944.5|109985.5|109935.5|109994.5|109944.5|109982.7|109932.7|37
1722591390000|2024-08-02 09:36:30|109985.4|109935.4|109984|109934|109986.3|109936.3|109982.1|109932.1|32
1722591400000|2024-08-02 09:36:40|109986.2|109936.2|109975.2|109925.2|109986.2|109936.2|109969.2|109919.2|30
1722591410000|2024-08-02 09:36:50|109974.4|109924.4|109966.9|109916.9|109974.4|109924.4|109962.8|109912.8|42
1722591420000|2024-08-02 09:37:00|109967.2|109917.2|109966.2|109916.2|109972.9|109922.9|109966.2|109916.2|33
1722591430000|2024-08-02 09:37:10|109965.6|109915.6|109971|109921|109971.3|109921.3|109965.5|109915.5|22
1722591440000|2024-08-02 09:37:20|109970.9|109920.9|109960.9|109910.9|109974.1|109924.1|109960.9|109910.9|47
1722591450000|2024-08-02 09:37:30|109959|109909|109960.2|109910.2|109960.9|109910.9|109952.1|109902.1|42
1722591460000|2024-08-02 09:37:40|109960.6|109910.6|109959.8|109909.8|109960.6|109910.6|109959.3|109909.3|19
1722591470000|2024-08-02 09:37:50|109960.4|109910.4|109956.6|109906.6|109960.7|109910.7|109954.3|109904.3|32
1722591480000|2024-08-02 09:38:00|109956.7|109906.7|109951.6|109901.6|109959.2|109909.2|109950.6|109900.6|32
1722591490000|2024-08-02 09:38:10|109950.4|109900.4|109953.9|109903.9|109954.2|109904.2|109948.9|109898.9|28
1722591500000|2024-08-02 09:38:20|109953.3|109903.3|109947.3|109897.3|109953.8|109903.8|109946.5|109896.5|30
1722591510000|2024-08-02 09:38:30|109947.2|109897.2|109962.3|109912.3|109966.9|109916.9|109947.2|109897.2|26
1722591520000|2024-08-02 09:38:40|109961.9|109911.9|109973.3|109923.3|109973.6|109923.6|109959.3|109909.3|34
1722591530000|2024-08-02 09:38:50|109973.6|109923.6|109973.7|109923.7|109975.2|109925.2|109966.3|109916.3|49
1722591540000|2024-08-02 09:39:00|109973|109923|109972.1|109922.1|109977|109927|109971.7|109921.7|41
1722591550000|2024-08-02 09:39:10|109971.7|109921.7|109971.2|109921.2|109972.8|109922.8|109970.8|109920.8|20
1722591560000|2024-08-02 09:39:20|109971.1|109921.1|109979.8|109929.8|109986.5|109936.5|109970.8|109920.8|30
1722591570000|2024-08-02 09:39:30|109979.4|109929.4|109984.8|109934.8|109984.8|109934.8|109975.9|109925.9|26
1722591580000|2024-08-02 09:39:40|109984.5|109934.5|109979.7|109929.7|109985.4|109935.4|109979.2|109929.2|36
1722591590000|2024-08-02 09:39:50|109979.6|109929.6|109968.5|109918.5|109979.7|109929.7|109968.2|109918.2|25
1722591600000|2024-08-02 09:40:00|109968.9|109918.9|109969.9|109919.9|109973.1|109923.1|109968.9|109918.9|35
1722591610000|2024-08-02 09:40:10|109970|109920|109974.9|109924.9|109975.2|109925.2|109968.8|109918.8|27
1722591620000|2024-08-02 09:40:20|109974.6|109924.6|109973.7|109923.7|109981.6|109931.6|109972.9|109922.9|32
1722591630000|2024-08-02 09:40:30|109973.8|109923.8|109967.4|109917.4|109974.1|109924.1|109967.4|109917.4|16
1722591640000|2024-08-02 09:40:40|109967|109917|109964|109914|109969.4|109919.4|109963.7|109913.7|26
1722591650000|2024-08-02 09:40:50|109964.5|109914.5|109962.6|109912.6|109966.6|109916.6|109962.1|109912.1|26
1722591660000|2024-08-02 09:41:00|109962.8|109912.8|109964.4|109914.4|109965.1|109915.1|109962.8|109912.8|22
1722591670000|2024-08-02 09:41:10|109964.1|109914.1|109962.9|109912.9|109966.1|109916.1|109961.9|109911.9|32
1722591680000|2024-08-02 09:41:20|109962.6|109912.6|109986.6|109936.6|109986.6|109936.6|109962.6|109912.6|35
1722591690000|2024-08-02 09:41:30|109986.9|109936.9|109991.3|109941.3|109992.3|109942.3|109985.7|109935.7|31
1722591700000|2024-08-02 09:41:40|109991.2|109941.2|109989.9|109939.9|109991.4|109941.4|109988.2|109938.2|16
1722591710000|2024-08-02 09:41:50|109989.8|109939.8|110003.8|109953.8|110005.5|109955.5|109989.5|109939.5|32
1722591720000|2024-08-02 09:42:00|110003.6|109953.6|110001.8|109951.8|110004.8|109954.8|110001.8|109951.8|31
1722591730000|2024-08-02 09:42:10|109999.3|109949.3|110013.7|109963.7|110013.7|109963.7|109998.1|109948.1|37
1722591740000|2024-08-02 09:42:20|110014.2|109964.2|110017.7|109967.7|110020.9|109970.9|110014.2|109964.2|38
1722591750000|2024-08-02 09:42:30|110018|109968|110018.3|109968.3|110018.3|109968.3|110017.2|109967.2|16
1722591760000|2024-08-02 09:42:40|110018.4|109968.4|110020.5|109970.5|110020.7|109970.7|110018.4|109968.4|29
1722591770000|2024-08-02 09:42:50|110020.4|109970.4|110020.4|109970.4|110020.4|109970.4|110018.5|109968.5|25
1722591780000|2024-08-02 09:43:00|110020.2|109970.2|110020.7|109970.7|110023.2|109973.2|110019.2|109969.2|20
1722591790000|2024-08-02 09:43:10|110020.4|109970.4|110007.4|109957.4|110020.4|109970.4|109999.2|109949.2|37
1722591800000|2024-08-02 09:43:20|110008.5|109958.5|110000.3|109950.3|110008.6|109958.6|110000.3|109950.3|27
1722591810000|2024-08-02 09:43:30|109999.7|109949.7|110000.7|109950.7|110000.7|109950.7|109989.8|109939.8|31
1722591820000|2024-08-02 09:43:40|110000.6|109950.6|110008.5|109958.5|110009.9|109959.9|110000.6|109950.6|34
1722591830000|2024-08-02 09:43:50|110008.1|109958.1|110002.9|109952.9|110008.1|109958.1|110002|109952|27
1722591840000|2024-08-02 09:44:00|110003|109953|110008.8|109958.8|110008.8|109958.8|110002.5|109952.5|38
1722591850000|2024-08-02 09:44:10|110008.9|109958.9|110007.6|109957.6|110009.9|109959.9|110007.5|109957.5|17
1722591860000|2024-08-02 09:44:20|110007.9|109957.9|110014.5|109964.5|110016|109966|110007.7|109957.7|27
1722591870000|2024-08-02 09:44:30|110014.2|109964.2|110014.6|109964.6|110017|109967|110014.2|109964.2|30
1722591880000|2024-08-02 09:44:40|110014.7|109964.7|110011.6|109961.6|110014.7|109964.7|110007.7|109957.7|40
1722591890000|2024-08-02 09:44:50|110011.5|109961.5|110018.2|109968.2|110018.8|109968.8|110011.5|109961.5|29
1722591900000|2024-08-02 09:45:00|110018.6|109968.6|110014.4|109964.4|110018.7|109968.7|110013.1|109963.1|23
1722591910000|2024-08-02 09:45:10|110013.9|109963.9|110019.7|109969.7|110020.6|109970.6|110013.3|109963.3|45
1722591920000|2024-08-02 09:45:20|110019.5|109969.5|110014.8|109964.8|110020|109970|110014.8|109964.8|26
1722591930000|2024-08-02 09:45:30|110014.6|109964.6|110022.5|109972.5|110022.8|109972.8|110014.2|109964.2|42
1722591940000|2024-08-02 09:45:40|110023|109973|110017.5|109967.5|110024.2|109974.2|110017|109967|37
1722591950000|2024-08-02 09:45:50|110017.4|109967.4|110007.6|109982.6|110017.7|109983.9|110006|109967.1|18
1722591960000|2024-08-02 09:46:00|110007.4|109982.4|110002.5|109977.5|110007.4|109982.4|110001.3|109976.3|27
1722591970000|2024-08-02 09:46:10|110002.1|109977.1|110002.5|109977.5|110004.8|109979.8|109999|109974|40
1722591980000|2024-08-02 09:46:20|110002.4|109977.4|110003.6|109978.6|110005.4|109980.4|110001|109976|28
1722591990000|2024-08-02 09:46:30|110002.7|109977.7|109998.8|109973.8|110002.7|109977.7|109998.8|109973.8|27
1722592000000|2024-08-02 09:46:40|110010.9|109960.9|110011.5|109961.5|110015.6|109965.6|110009.6|109959.6|32
1722592010000|2024-08-02 09:46:50|110011.6|109961.6|110016.5|109966.5|110017.2|109967.2|110011.3|109961.3|27
1722592020000|2024-08-02 09:47:00|110016.8|109966.8|110004.7|109954.7|110018.4|109968.4|110004.7|109954.7|35
1722592030000|2024-08-02 09:47:10|110005.4|109955.4|110008.2|109958.2|110008.4|109958.4|110004|109954|39
1722592040000|2024-08-02 09:47:20|110008.3|109958.3|110013.8|109963.8|110013.8|109963.8|110008.3|109958.3|14
1722592050000|2024-08-02 09:47:30|110013.7|109963.7|110018.4|109968.4|110019.1|109969.1|110013.7|109963.7|36
1722592060000|2024-08-02 09:47:40|110018.1|109968.1|110017.8|109967.8|110018.2|109968.2|110016.5|109966.5|22
1722592070000|2024-08-02 09:47:50|110017.5|109967.5|110012.7|109962.7|110019|109969|110012.7|109962.7|24
1722592080000|2024-08-02 09:48:00|110012.9|109962.9|110007.3|109957.3|110012.9|109962.9|110005.1|109955.1|32
1722592090000|2024-08-02 09:48:10|110007.4|109957.4|110007.1|109957.1|110010.7|109960.7|110003.8|109953.8|38
1722592100000|2024-08-02 09:48:20|110006.9|109956.9|109963.4|109913.4|110007.8|109957.8|109962.4|109912.4|42
1722592110000|2024-08-02 09:48:30|109963.6|109913.6|109970.7|109920.7|109970.7|109920.7|109963.4|109913.4|40
1722592120000|2024-08-02 09:48:40|109973.4|109923.4|109973.3|109923.3|109979.5|109929.5|109973.3|109923.3|43
1722592130000|2024-08-02 09:48:50|109973.5|109923.5|109975.8|109925.8|109976|109926|109972.4|109922.4|36
1722592140000|2024-08-02 09:49:00|109975.2|109925.2|109993.9|109943.9|109993.9|109943.9|109972.2|109922.2|51
1722592150000|2024-08-02 09:49:10|109995.1|109945.1|109997.7|109947.7|110001.8|109951.8|109995.1|109945.1|36
1722592160000|2024-08-02 09:49:20|109997.6|109947.6|110000.4|109950.4|110004|109954|109997.6|109947.6|28
1722592170000|2024-08-02 09:49:30|110000.5|109950.5|110002.1|109952.1|110006|109956|110000.5|109950.5|26
1722592180000|2024-08-02 09:49:40|110001.7|109951.7|109999.8|109949.8|110010.4|109960.4|109998.5|109948.5|55
1722592190000|2024-08-02 09:49:50|110000.2|109950.2|109996.7|109946.7|110000.6|109950.6|109994.9|109944.9|27
1722592200000|2024-08-02 09:50:00|109996.6|109946.6|110011.3|109961.3|110011.3|109961.3|109996.3|109946.3|27
1722592210000|2024-08-02 09:50:10|110011.6|109961.6|110011.3|109986.3|110011.7|109986.7|109999.1|109961.6|22
1722592220000|2024-08-02 09:50:20|110010.9|109985.9|110024.5|109999.5|110026.1|110001.1|110010.9|109985.9|24
1722592230000|2024-08-02 09:50:30|110024.1|109999.1|110058.2|110008.2|110058.9|110008.9|110024|109999|32
1722592240000|2024-08-02 09:50:40|110058.3|110008.3|110062.9|110012.9|110064.8|110014.8|110057.6|110007.6|41
1722592250000|2024-08-02 09:50:50|110063.5|110013.5|110048.1|109998.1|110071.4|110021.4|110045.3|109995.3|44
1722592260000|2024-08-02 09:51:00|110048.6|109998.6|110047.5|109997.5|110052.3|110002.3|110047.5|109997.5|36
1722592270000|2024-08-02 09:51:10|110047.9|109997.9|110063.8|110013.8|110067.5|110017.5|110046.1|109996.1|35
1722592280000|2024-08-02 09:51:20|110064|110014|110075.5|110025.5|110080.7|110030.7|110064|110014|38
1722592290000|2024-08-02 09:51:30|110075.2|110025.2|110086.2|110036.2|110086.7|110036.7|110072.6|110022.6|44
1722592300000|2024-08-02 09:51:40|110086.1|110036.1|110093.7|110043.7|110095.4|110045.4|110085.2|110035.2|39
1722592310000|2024-08-02 09:51:50|110093.6|110043.6|110107.7|110057.7|110109.9|110059.9|110093.6|110043.6|49
1722592320000|2024-08-02 09:52:00|110108.5|110058.5|110119.4|110069.4|110119.9|110069.9|110107.4|110057.4|29
1722592330000|2024-08-02 09:52:10|110119.1|110069.1|110117.3|110067.3|110119.9|110069.9|110115.5|110065.5|34
1722592340000|2024-08-02 09:52:20|110118.5|110068.5|110140.6|110115.6|110141.1|110116.1|110118.2|110068.2|43
1722592350000|2024-08-02 09:52:30|110140.7|110115.7|110137.7|110112.7|110141|110116|110136.8|110111.8|37
1722592360000|2024-08-02 09:52:40|110138|110113|110132|110107|110139.1|110114.1|110131.7|110106.7|20
1722592370000|2024-08-02 09:52:50|110131.9|110106.9|110127.5|110102.5|110131.9|110106.9|110122.8|110097.8|32
1722592380000|2024-08-02 09:53:00|110127.4|110102.4|110125.6|110100.6|110128.1|110103.1|110125.2|110100.2|18
1722592390000|2024-08-02 09:53:10|110126|110101|110131.2|110106.2|110131.7|110106.7|110126|110101|27
1722592400000|2024-08-02 09:53:20|110131.1|110106.1|110125.6|110100.6|110135.6|110110.6|110125.6|110100.6|35
1722592410000|2024-08-02 09:53:30|110125.9|110100.9|110106.2|110081.2|110125.9|110100.9|110099.5|110074.5|39
1722592420000|2024-08-02 09:53:40|110106.7|110081.7|110126.4|110101.4|110126.4|110101.4|110106.7|110081.7|51
1722592430000|2024-08-02 09:53:50|110131.2|110106.2|110109.6|110084.6|110131.8|110106.8|110109.6|110084.6|44
1722592440000|2024-08-02 09:54:00|110109.9|110084.9|110101.6|110076.6|110110.9|110085.9|110093.3|110068.3|37
1722592450000|2024-08-02 09:54:10|110102.4|110077.4|110082.3|110057.3|110102.4|110077.4|110082.3|110057.3|39
1722592460000|2024-08-02 09:54:20|110082.2|110057.2|110075.9|110050.9|110083.4|110058.4|110075.9|110050.9|36
1722592470000|2024-08-02 09:54:30|110075.8|110050.8|110077.1|110027.1|110078.8|110050.8|110063.6|110027.1|30
1722592480000|2024-08-02 09:54:40|110077.6|110027.6|110092.1|110042.1|110092.1|110042.1|110075.3|110025.3|38
1722592490000|2024-08-02 09:54:50|110091.5|110041.5|110085.4|110035.4|110096.7|110046.7|110085.3|110035.3|36
1722592500000|2024-08-02 09:55:00|110085.5|110035.5|110077.9|110027.9|110085.5|110035.5|110077.8|110027.8|28
1722592510000|2024-08-02 09:55:10|110078.3|110028.3|110073.9|110023.9|110079.6|110029.6|110073.9|110023.9|24
1722592520000|2024-08-02 09:55:20|110075.3|110025.3|110078.4|110028.4|110080.9|110030.9|110074.9|110024.9|26
1722592530000|2024-08-02 09:55:30|110078.3|110028.3|110076|110026|110080.7|110030.7|110076|110026|28
1722592540000|2024-08-02 09:55:40|110075.3|110025.3|110064.1|110014.1|110075.3|110025.3|110064|110014|26
1722592550000|2024-08-02 09:55:50|110063.8|110013.8|110050.5|110025.5|110063.8|110025.5|110038.6|110012.2|34
1722592560000|2024-08-02 09:56:00|110051.9|110026.9|110076.4|110051.4|110078.4|110053.4|110050.5|110025.5|30
1722592570000|2024-08-02 09:56:10|110076.3|110051.3|110068.8|110043.8|110076.4|110051.4|110061|110036|32
1722592580000|2024-08-02 09:56:20|110068.7|110043.7|110065.9|110040.9|110068.7|110043.7|110060.4|110035.4|37
1722592590000|2024-08-02 09:56:30|110066.2|110041.2|110073.7|110048.7|110073.7|110048.7|110065.5|110040.5|26
1722592600000|2024-08-02 09:56:40|110078.6|110053.6|110093.9|110043.9|110094.3|110058.6|110078.3|110042.8|28
1722592610000|2024-08-02 09:56:50|110093.2|110043.2|110086|110036|110093.3|110043.3|110085.7|110035.7|18
1722592620000|2024-08-02 09:57:00|110085.5|110035.5|110078.6|110028.6|110085.7|110035.7|110078.6|110028.6|32
1722592630000|2024-08-02 09:57:10|110078.7|110028.7|110071.8|110021.8|110079.2|110029.2|110068.7|110018.7|25
1722592640000|2024-08-02 09:57:20|110072.2|110022.2|110075.8|110025.8|110076.9|110026.9|110072.1|110022.1|25
1722592650000|2024-08-02 09:57:30|110076.1|110026.1|110086.7|110036.7|110086.7|110036.7|110072.4|110022.4|32
1722592660000|2024-08-02 09:57:40|110087.4|110037.4|110092.8|110042.8|110093|110043|110084.5|110034.5|40
1722592670000|2024-08-02 09:57:50|110093|110043|110101.6|110051.6|110101.9|110051.9|110092.3|110042.3|36
1722592680000|2024-08-02 09:58:00|110100.8|110050.8|110110.7|110060.7|110110.7|110060.7|110097.3|110047.3|41
1722592690000|2024-08-02 09:58:10|110109.2|110059.2|110108.3|110058.3|110111.8|110061.8|110107.1|110057.1|40
1722592700000|2024-08-02 09:58:20|110108.1|110058.1|110110.1|110060.1|110112.4|110062.4|110107.7|110057.7|26
1722592710000|2024-08-02 09:58:30|110109.8|110059.8|110102.9|110052.9|110110|110060|110102.7|110052.7|11
1722592720000|2024-08-02 09:58:40|110102.8|110052.8|110104.7|110054.7|110105.1|110055.1|110099.4|110049.4|32
1722592730000|2024-08-02 09:58:50|110104.9|110054.9|110084.5|110034.5|110106.4|110056.4|110081.6|110031.6|29
1722592740000|2024-08-02 09:59:00|110085|110035|110080|110030|110087.7|110037.7|110079.5|110029.5|42
1722592750000|2024-08-02 09:59:10|110079|110029|110087|110037|110087.1|110037.1|110076.8|110026.8|40
1722592760000|2024-08-02 09:59:20|110087.1|110037.1|110088.5|110038.5|110092|110042|110087.1|110037.1|35
1722592770000|2024-08-02 09:59:30|110088.2|110038.2|110089|110039|110089.9|110039.9|110086.8|110036.8|30
1722592780000|2024-08-02 09:59:40|110089.5|110039.5|110084.4|110034.4|110094.2|110044.2|110082.7|110032.7|36
1722592790000|2024-08-02 09:59:50|110085.5|110035.5|110084.7|110034.7|110087.4|110037.4|110083.7|110033.7|26
1722592800000|2024-08-02 10:00:00|110084.8|110034.8|110049.7|109999.7|110085.1|110035.1|110046.6|109996.6|45
1722592810000|2024-08-02 10:00:10|110050.5|110000.5|110031.8|109981.8|110050.5|110000.5|110031.5|109981.5|37
1722592820000|2024-08-02 10:00:20|110031.9|109981.9|110033.5|109983.5|110036|109986|110025.2|109975.2|40
1722592830000|2024-08-02 10:00:30|110033.8|109983.8|110028.9|109978.9|110033.8|109983.8|110028.9|109978.9|26
1722592840000|2024-08-02 10:00:40|110028.6|109978.6|110028.5|109978.5|110029.8|109979.8|110026.4|109976.4|28
1722592850000|2024-08-02 10:00:50|110028.4|109978.4|110024.1|109974.1|110028.5|109978.5|110024.1|109974.1|24
1722592860000|2024-08-02 10:01:00|110023.4|109973.4|110024.8|109974.8|110029|109979|110021.8|109971.8|31
1722592870000|2024-08-02 10:01:10|110025|109975|110027.2|109977.2|110028.4|109978.4|110025|109975|26
1722592880000|2024-08-02 10:01:20|110027.5|109977.5|110023|109973|110027.8|109977.8|110022.6|109972.6|24
1722592890000|2024-08-02 10:01:30|110022.9|109972.9|110016.3|109966.3|110022.9|109972.9|110015.1|109965.1|33
1722592900000|2024-08-02 10:01:40|110016|109966|110020.7|109970.7|110023.6|109973.6|110015.2|109965.2|42
1722592910000|2024-08-02 10:01:50|110021.1|109971.1|110022.2|109972.2|110033.2|109983.2|110014.7|109964.7|51
1722592920000|2024-08-02 10:02:00|110022.4|109972.4|110029.1|109979.1|110029.2|109979.2|110018.6|109968.6|34
1722592930000|2024-08-02 10:02:10|110029.4|109979.4|110023.7|109973.7|110030.2|109980.2|110015|109965|35
1722592940000|2024-08-02 10:02:20|110024.1|109974.1|110023.7|109973.7|110026.9|109976.9|110022.6|109972.6|36
1722592950000|2024-08-02 10:02:30|110023.6|109973.6|110024.2|109974.2|110026.2|109976.2|110022.3|109972.3|33
1722592960000|2024-08-02 10:02:40|110024.5|109974.5|110016.5|109966.5|110024.8|109974.8|110013.1|109963.1|40
1722592970000|2024-08-02 10:02:50|110016.1|109966.1|110017.8|109967.8|110017.8|109967.8|110014.5|109964.5|29
1722592980000|2024-08-02 10:03:00|110018.1|109968.1|110013.4|109963.4|110021.2|109971.2|110013.2|109963.2|29
1722592990000|2024-08-02 10:03:10|110011.9|109961.9|110015.2|109965.2|110023.2|109973.2|110011.9|109961.9|40
1722593000000|2024-08-02 10:03:20|110015|109965|110023.3|109973.3|110023.3|109973.3|110013.9|109963.9|34
1722593010000|2024-08-02 10:03:30|110023.5|109973.5|110029.4|109979.4|110029.4|109979.4|110023.4|109973.4|29
1722593020000|2024-08-02 10:03:40|110029.5|109979.5|110038.3|109988.3|110041|109991|110029.1|109979.1|29
1722593030000|2024-08-02 10:03:50|110037.7|109987.7|110036.9|109986.9|110037.7|109987.7|110036.7|109986.7|9
1722593040000|2024-08-02 10:04:00|110036.4|109986.4|110031.2|109981.2|110036.4|109986.4|110029.5|109979.5|19
1722593050000|2024-08-02 10:04:10|110030.9|109980.9|110037.3|109987.3|110038.8|109988.8|110028.8|109978.8|36
1722593060000|2024-08-02 10:04:20|110036.3|109986.3|110042.1|109992.1|110042.1|109992.1|110036.3|109986.3|23
1722593070000|2024-08-02 10:04:30|110042.7|109992.7|110046.4|109996.4|110048.8|109998.8|110042.7|109992.7|39
1722593080000|2024-08-02 10:04:40|110046.8|109996.8|110072.6|110022.6|110072.6|110022.6|110046.8|109996.8|46
1722593090000|2024-08-02 10:04:50|110072.9|110022.9|110070.5|110020.5|110073.1|110023.1|110067.6|110017.6|33
1722593100000|2024-08-02 10:05:00|110069.9|110019.9|110069.2|110019.2|110069.9|110019.9|110058.1|110008.1|43
1722593110000|2024-08-02 10:05:10|110069.3|110019.3|110102.6|110052.6|110105.3|110055.3|110069.3|110019.3|41
1722593120000|2024-08-02 10:05:20|110102.9|110052.9|110090.5|110040.5|110104.7|110054.7|110087.8|110037.8|47
1722593130000|2024-08-02 10:05:30|110088.5|110038.5|110097.9|110047.9|110100.1|110050.1|110086.7|110036.7|43
1722593140000|2024-08-02 10:05:40|110097|110047|110088.6|110038.6|110098.8|110048.8|110088.5|110038.5|36
1722593150000|2024-08-02 10:05:50|110088.1|110038.1|110089.7|110039.7|110090.6|110040.6|110076.7|110026.7|45
1722593160000|2024-08-02 10:06:00|110089.1|110039.1|110095.8|110045.8|110096|110046|110088.8|110038.8|34
1722593170000|2024-08-02 10:06:10|110095.9|110045.9|110110.2|110060.2|110111.4|110061.4|110095.9|110045.9|39
1722593180000|2024-08-02 10:06:20|110110.3|110060.3|110116.8|110066.8|110122|110072|110110.3|110060.3|29
1722593190000|2024-08-02 10:06:30|110116.6|110066.6|110111.2|110061.2|110116.6|110066.6|110105|110055|43
1722593200000|2024-08-02 10:06:40|110111.4|110061.4|110114.2|110064.2|110114.3|110064.3|110109.5|110059.5|30
1722593210000|2024-08-02 10:06:50|110114.4|110064.4|110118.9|110068.9|110118.9|110068.9|110114|110064|35
1722593220000|2024-08-02 10:07:00|110121.7|110071.7|110126.5|110076.5|110127.2|110077.2|110121.5|110071.5|38
1722593230000|2024-08-02 10:07:10|110127.1|110077.1|110100.2|110050.2|110127.1|110077.1|110097|110047|49
1722593240000|2024-08-02 10:07:20|110099.9|110049.9|110102.5|110052.5|110104.3|110054.3|110099|110049|41
1722593250000|2024-08-02 10:07:30|110102.3|110052.3|110103.6|110053.6|110107|110057|110094.2|110044.2|45
1722593260000|2024-08-02 10:07:40|110103.1|110053.1|110108|110058|110108.3|110058.3|110103.1|110053.1|28
1722593270000|2024-08-02 10:07:50|110108.7|110058.7|110116.5|110066.5|110118.6|110068.6|110108|110058|42
1722593280000|2024-08-02 10:08:00|110116.6|110066.6|110116.3|110066.3|110117.7|110067.7|110108.5|110058.5|43
1722593290000|2024-08-02 10:08:10|110116.7|110066.7|110110|110060|110119|110069|110109|110059|25
1722593300000|2024-08-02 10:08:20|110109.9|110059.9|110109.2|110059.2|110112.6|110062.6|110107|110057|27
1722593310000|2024-08-02 10:08:30|110109.3|110059.3|110100.3|110050.3|110109.6|110059.6|110096.2|110046.2|34
1722593320000|2024-08-02 10:08:40|110100|110050|110090.7|110040.7|110100|110050|110087.9|110037.9|36
1722593330000|2024-08-02 10:08:50|110090.2|110040.2|110086.1|110036.1|110092.2|110042.2|110086.1|110036.1|38
1722593340000|2024-08-02 10:09:00|110086|110036|110095.5|110045.5|110095.5|110045.5|110085.7|110035.7|26
1722593350000|2024-08-02 10:09:10|110095.7|110045.7|110089.8|110039.8|110095.7|110045.7|110086.2|110036.2|50
1722593360000|2024-08-02 10:09:20|110089.6|110039.6|110097.9|110047.9|110110|110060|110089|110039|43
1722593370000|2024-08-02 10:09:30|110098|110048|110104.1|110054.1|110105.4|110055.4|110097.9|110047.9|24
1722593380000|2024-08-02 10:09:40|110104.3|110054.3|110101.2|110051.2|110106.8|110056.8|110101|110051|38
1722593390000|2024-08-02 10:09:50|110101.3|110051.3|110115.4|110065.4|110116.8|110066.8|110101.3|110051.3|24
1722593400000|2024-08-02 10:10:00|110115.5|110065.5|110121|110071|110121|110071|110115.2|110065.2|20
1722593410000|2024-08-02 10:10:10|110120.6|110070.6|110087|110062|110120.6|110070.6|110087|110057.2|43
1722593420000|2024-08-02 10:10:20|110086.6|110061.6|110099.2|110049.2|110100.1|110062.3|110085.9|110046.8|35
1722593430000|2024-08-02 10:10:30|110098.6|110048.6|110096.8|110046.8|110100.3|110050.3|110094.1|110044.1|37
1722593440000|2024-08-02 10:10:40|110097|110047|110097.5|110047.5|110104.6|110054.6|110090.3|110040.3|53
1722593450000|2024-08-02 10:10:50|110097.3|110047.3|110105.2|110055.2|110105.3|110055.3|110086|110036|41
1722593460000|2024-08-02 10:11:00|110105.1|110055.1|110100.9|110050.9|110105.4|110055.4|110100.7|110050.7|23
1722593470000|2024-08-02 10:11:10|110101|110051|110095.1|110045.1|110101.7|110051.7|110093.7|110043.7|37
1722593480000|2024-08-02 10:11:20|110095|110045|110088.6|110038.6|110104.9|110054.9|110088.4|110038.4|44
1722593490000|2024-08-02 10:11:30|110088.2|110038.2|110088.5|110038.5|110092.4|110042.4|110088|110038|35
1722593500000|2024-08-02 10:11:40|110088.4|110038.4|110107.2|110057.2|110107.2|110057.2|110088.4|110038.4|35
1722593510000|2024-08-02 10:11:50|110107.1|110057.1|110100.8|110050.8|110107.1|110057.1|110093.1|110043.1|48
1722593520000|2024-08-02 10:12:00|110100.9|110050.9|110109.6|110059.6|110109.9|110059.9|110100.9|110050.9|36
1722593530000|2024-08-02 10:12:10|110109.8|110059.8|110102.7|110052.7|110112.8|110062.8|110100.2|110050.2|37
1722593540000|2024-08-02 10:12:20|110103|110053|110107.7|110057.7|110107.9|110057.9|110099.4|110049.4|30
1722593550000|2024-08-02 10:12:30|110107.8|110057.8|110108.5|110058.5|110110.1|110060.1|110092.3|110042.3|31
1722593560000|2024-08-02 10:12:40|110107.9|110057.9|110104|110054|110111|110061|110101|110051|29
1722593570000|2024-08-02 10:12:50|110103.7|110053.7|110089.6|110039.6|110103.7|110053.7|110087.6|110037.6|49
1722593580000|2024-08-02 10:13:00|110089.9|110039.9|110086.2|110036.2|110089.9|110039.9|110084.6|110034.6|34
1722593590000|2024-08-02 10:13:10|110086.1|110036.1|110085|110035|110090.7|110040.7|110081.6|110031.6|31
1722593600000|2024-08-02 10:13:20|110084.6|110034.6|110076.8|110026.8|110085|110035|110076.8|110026.8|30
1722593610000|2024-08-02 10:13:30|110077.1|110027.1|110073.1|110023.1|110079.7|110029.7|110072.4|110022.4|35
1722593620000|2024-08-02 10:13:40|110072.8|110022.8|110072|110022|110074|110024|110072|110022|14
1722593630000|2024-08-02 10:13:50|110071.7|110021.7|110069.5|110019.5|110071.7|110021.7|110057.1|110007.1|25
1722593640000|2024-08-02 10:14:00|110069.4|110019.4|110101.1|110051.1|110102.9|110052.9|110069.4|110019.4|34
1722593650000|2024-08-02 10:14:10|110097|110047|110091.7|110041.7|110097|110047|110090.2|110040.2|43
1722593660000|2024-08-02 10:14:20|110087.8|110037.8|110097|110047|110098.1|110048.1|110087.8|110037.8|45
1722593670000|2024-08-02 10:14:30|110097.3|110047.3|110094.9|110044.9|110099.9|110049.9|110094.4|110044.4|28
1722593680000|2024-08-02 10:14:40|110094.2|110044.2|110090.6|110040.6|110098.3|110048.3|110090.4|110040.4|34
1722593690000|2024-08-02 10:14:50|110090.3|110040.3|110088.2|110038.2|110090.3|110040.3|110087.4|110037.4|19
1722593700000|2024-08-02 10:15:00|110088.3|110038.3|110072.1|110022.1|110095.8|110045.8|110072.1|110022.1|45
1722593710000|2024-08-02 10:15:10|110072.3|110022.3|110025.1|109975.1|110072.4|110022.4|110024.5|109974.5|36
1722593720000|2024-08-02 10:15:20|110025.2|109975.2|110017.9|109967.9|110026.7|109976.7|110017.9|109967.9|31
1722593730000|2024-08-02 10:15:30|110014.6|109964.6|110014.7|109964.7|110018.3|109968.3|110012.7|109962.7|38
1722593740000|2024-08-02 10:15:40|110014.6|109964.6|109996.9|109946.9|110015.1|109965.1|109996.6|109946.6|38
1722593750000|2024-08-02 10:15:50|109997|109947|109998.6|109948.6|110000.1|109950.1|109995.6|109945.6|28
1722593760000|2024-08-02 10:16:00|109998.4|109948.4|109996.4|109946.4|109999|109949|109993.6|109943.6|28
1722593770000|2024-08-02 10:16:10|109996.8|109946.8|109986.9|109936.9|109997.3|109947.3|109986.9|109936.9|29
1722593780000|2024-08-02 10:16:20|109986.8|109936.8|109985.9|109935.9|109988|109938|109980.6|109930.6|31
1722593790000|2024-08-02 10:16:30|109986.2|109936.2|109984.8|109934.8|109990|109940|109982.4|109932.4|25
1722593800000|2024-08-02 10:16:40|109986.5|109936.5|109990.9|109940.9|109994.6|109944.6|109986.2|109936.2|30
1722593810000|2024-08-02 10:16:50|109990.8|109940.8|110011.3|109961.3|110011.3|109961.3|109990.5|109940.5|20
1722593820000|2024-08-02 10:17:00|110011.1|109961.1|110101.8|110051.8|110101.8|110051.8|110011.1|109961.1|32
1722593830000|2024-08-02 10:17:10|110098.9|110048.9|110095.5|110045.5|110103.1|110053.1|110094|110044|26
1722593840000|2024-08-02 10:17:20|110093.8|110043.8|110098.8|110048.8|110105.3|110055.3|110093.8|110043.8|48
1722593850000|2024-08-02 10:17:30|110099|110049|110073.7|110023.7|110099.2|110049.2|110056.3|110006.3|52
1722593860000|2024-08-02 10:17:40|110077.5|110027.5|110081.2|110031.2|110083.7|110033.7|110074.4|110024.4|41
1722593870000|2024-08-02 10:17:50|110080.9|110030.9|110080.5|110030.5|110082.6|110032.6|110075.1|110025.1|47
1722593880000|2024-08-02 10:18:00|110081|110031|110079.5|110029.5|110082|110032|110075|110025|54
1722593890000|2024-08-02 10:18:10|110079.7|110029.7|110085.9|110035.9|110086.2|110036.2|110078.7|110028.7|32
1722593900000|2024-08-02 10:18:20|110084.7|110034.7|110079.7|110029.7|110087.5|110037.5|110076.7|110026.7|38
1722593910000|2024-08-02 10:18:30|110079.9|110029.9|110084.5|110034.5|110085.4|110035.4|110079.7|110029.7|26
1722593920000|2024-08-02 10:18:40|110084.3|110034.3|110084.2|110034.2|110084.9|110034.9|110081.1|110031.1|42
1722593930000|2024-08-02 10:18:50|110084.8|110034.8|110090.2|110040.2|110094.9|110044.9|110084.4|110034.4|29
1722593940000|2024-08-02 10:19:00|110090|110040|110093.5|110043.5|110093.5|110043.5|110089.7|110039.7|21
1722593950000|2024-08-02 10:19:10|110092.9|110042.9|110084.5|110034.5|110097.5|110047.5|110084.5|110034.5|33
1722593960000|2024-08-02 10:19:20|110083|110033|110084.7|110034.7|110084.7|110034.7|110081|110031|28
1722593970000|2024-08-02 10:19:30|110084.8|110034.8|110083.6|110033.6|110086.4|110036.4|110083.2|110033.2|25
1722593980000|2024-08-02 10:19:40|110084|110034|110071.5|110021.5|110088.2|110038.2|110070.1|110020.1|24
1722593990000|2024-08-02 10:19:50|110071.2|110021.2|110055.6|110005.6|110071.9|110021.9|110045.8|109995.8|45
1722594000000|2024-08-02 10:20:00|110056.1|110006.1|110050.8|110000.8|110057.8|110007.8|110050.8|110000.8|25
1722594010000|2024-08-02 10:20:10|110050.2|110000.2|110055.6|110005.6|110061.9|110011.9|110049.8|109999.8|37
1722594020000|2024-08-02 10:20:20|110054.6|110004.6|110052.5|110002.5|110070.4|110020.4|110047.2|109997.2|44
1722594030000|2024-08-02 10:20:30|110052.6|110002.6|110053.3|110003.3|110053.4|110003.4|110047.9|109997.9|27
1722594040000|2024-08-02 10:20:40|110052.5|110002.5|110059.4|110009.4|110061.1|110011.1|110051|110001|41
1722594050000|2024-08-02 10:20:50|110059.1|110009.1|110056|110006|110064.2|110014.2|110056|110006|47
1722594060000|2024-08-02 10:21:00|110055.5|110005.5|110068|110018|110068.2|110018.2|110055.5|110005.5|42
1722594070000|2024-08-02 10:21:10|110067.5|110017.5|110072|110022|110079.4|110029.4|110067.4|110017.4|40
1722594080000|2024-08-02 10:21:20|110072.5|110022.5|110056.4|110006.4|110077.1|110027.1|110056.4|110006.4|44
1722594090000|2024-08-02 10:21:30|110055.8|110005.8|110059.1|110009.1|110061.3|110011.3|110055.8|110005.8|38
1722594100000|2024-08-02 10:21:40|110058.6|110008.6|110054.7|110004.7|110059|110009|110053.6|110003.6|32
1722594110000|2024-08-02 10:21:50|110054.2|110004.2|110050.1|110000.1|110055.5|110005.5|110049.8|109999.8|18
1722594120000|2024-08-02 10:22:00|110049.3|109999.3|110022.1|109972.1|110049.3|109999.3|110022.1|109972.1|53
1722594130000|2024-08-02 10:22:10|110022|109972|110021.5|109971.5|110028.1|109978.1|110020|109970|47
1722594140000|2024-08-02 10:22:20|110021.7|109971.7|110011.2|109961.2|110021.7|109971.7|110010.2|109960.2|44
1722594150000|2024-08-02 10:22:30|110010.8|109960.8|110010.4|109960.4|110011.9|109961.9|110006.2|109956.2|33
1722594160000|2024-08-02 10:22:40|110010.1|109960.1|109995.9|109945.9|110010.9|109960.9|109995.9|109945.9|21
1722594170000|2024-08-02 10:22:50|109985.1|109935.1|109968.5|109918.5|109985.1|109935.1|109960.8|109910.8|63
1722594180000|2024-08-02 10:23:00|109968.4|109918.4|109954.3|109904.3|109975.1|109925.1|109954.3|109904.3|50
1722594190000|2024-08-02 10:23:10|109954.6|109904.6|109944.2|109894.2|109954.6|109904.6|109944.2|109894.2|43
1722594200000|2024-08-02 10:23:20|109944|109894|109950.4|109900.4|109950.6|109900.6|109939.7|109889.7|48
1722594210000|2024-08-02 10:23:30|109947.6|109897.6|109926.8|109876.8|109947.6|109897.6|109924.2|109874.2|44
1722594220000|2024-08-02 10:23:40|109926.5|109876.5|109930.4|109880.4|109930.5|109880.5|109922.9|109872.9|39
1722594230000|2024-08-02 10:23:50|109930.1|109880.1|109946.7|109896.7|109951.3|109901.3|109930.1|109880.1|39
1722594240000|2024-08-02 10:24:00|109947|109897|109940.5|109890.5|109981.5|109931.5|109940.5|109890.5|60
1722594250000|2024-08-02 10:24:10|109940.7|109890.7|109963|109913|109964.1|109914.1|109940.6|109890.6|53
1722594260000|2024-08-02 10:24:20|109962.7|109912.7|109953.8|109903.8|109963.6|109913.6|109952.3|109902.3|49
1722594270000|2024-08-02 10:24:30|109953.6|109903.6|109960.8|109910.8|109962|109912|109953.3|109903.3|41
1722594280000|2024-08-02 10:24:40|109960.6|109910.6|109954.8|109904.8|109960.7|109910.7|109953.1|109903.1|33
1722594290000|2024-08-02 10:24:50|109954.9|109904.9|109956.3|109906.3|109958|109908|109954.9|109904.9|25
1722594300000|2024-08-02 10:25:00|109956.2|109906.2|109968.4|109918.4|109969.4|109919.4|109946.1|109896.1|56
1722594310000|2024-08-02 10:25:10|109968.3|109918.3|110005.7|109955.7|110006.1|109956.1|109966.4|109916.4|24
1722594320000|2024-08-02 10:25:20|110004.3|109954.3|110002.6|109952.6|110008.4|109958.4|110000.7|109950.7|41
1722594330000|2024-08-02 10:25:30|110002.1|109952.1|109994.1|109944.1|110003.8|109953.8|109993.1|109943.1|35
1722594340000|2024-08-02 10:25:40|109994.2|109944.2|110003.8|109953.8|110003.9|109953.9|109994.2|109944.2|27
1722594350000|2024-08-02 10:25:50|110003.7|109953.7|110009.9|109959.9|110010.6|109960.6|110001.7|109951.7|36
1722594360000|2024-08-02 10:26:00|110009.8|109959.8|109993.1|109943.1|110010.2|109960.2|109992.9|109942.9|35
1722594370000|2024-08-02 10:26:10|109992.9|109942.9|109959.4|109909.4|109992.9|109942.9|109957.4|109907.4|36
1722594380000|2024-08-02 10:26:20|109959.3|109909.3|109977|109927|109978.6|109928.6|109959.3|109909.3|41
1722594390000|2024-08-02 10:26:30|109976.9|109926.9|109978.2|109928.2|109978.8|109928.8|109965.2|109915.2|37
1722594400000|2024-08-02 10:26:40|109977.5|109927.5|109999.4|109949.4|110000.7|109950.7|109977.3|109927.3|46
1722594410000|2024-08-02 10:26:50|109999|109949|109982.5|109932.5|109999|109949|109981.9|109931.9|30
1722594420000|2024-08-02 10:27:00|109982.6|109932.6|109976|109926|109985.3|109935.3|109975.4|109925.4|41
1722594430000|2024-08-02 10:27:10|109976.2|109926.2|109961.9|109911.9|109976.2|109926.2|109959.7|109909.7|40
1722594440000|2024-08-02 10:27:20|109961.8|109911.8|109978.4|109928.4|109999.1|109949.1|109960.7|109910.7|58
1722594450000|2024-08-02 10:27:30|109978.3|109928.3|109987.3|109937.3|109987.3|109937.3|109978.3|109928.3|33
1722594460000|2024-08-02 10:27:40|109987.1|109937.1|109984.7|109934.7|109987.4|109937.4|109979.7|109929.7|34
1722594470000|2024-08-02 10:27:50|109984|109934|109990.2|109940.2|109990.5|109940.5|109984|109934|32
1722594480000|2024-08-02 10:28:00|109990.1|109940.1|109974.3|109924.3|109990.7|109940.7|109973.2|109923.2|40
1722594490000|2024-08-02 10:28:10|109974.2|109924.2|109970.5|109920.5|109979.8|109929.8|109969.8|109919.8|43
1722594500000|2024-08-02 10:28:20|109970.9|109920.9|109970|109920|109971.4|109921.4|109970|109920|22
1722594510000|2024-08-02 10:28:30|109970.5|109920.5|109959.5|109909.5|109977.4|109927.4|109958.9|109908.9|40
1722594520000|2024-08-02 10:28:40|109958.2|109908.2|109982|109932|109982.9|109932.9|109957.1|109907.1|37
1722594530000|2024-08-02 10:28:50|109981.6|109931.6|109967.7|109917.7|109982|109932|109967.6|109917.6|34
1722594540000|2024-08-02 10:29:00|109968|109918|109994|109944|109996.4|109946.4|109963.7|109917.8|28
1722594550000|2024-08-02 10:29:10|109993.7|109943.7|109993.6|109943.6|109996.5|109946.5|109989.4|109939.4|40
1722594560000|2024-08-02 10:29:20|109993.4|109943.4|109991.8|109941.8|109995.3|109945.3|109991.5|109941.5|38
1722594570000|2024-08-02 10:29:30|109992.1|109942.1|109994.2|109944.2|109997.3|109947.3|109991.8|109941.8|48
1722594580000|2024-08-02 10:29:40|109993.1|109943.1|109997|109947|109997.4|109947.4|109993|109943|35
1722594590000|2024-08-02 10:29:50|109996.7|109946.7|110003.1|109953.1|110008.7|109958.7|109996.7|109946.7|40
1722594600000|2024-08-02 10:30:00|110002.6|109952.6|109993.7|109943.7|110002.6|109952.6|109993|109943|50
1722594610000|2024-08-02 10:30:10|109990.7|109940.7|109986.1|109936.1|109992.4|109942.4|109985.4|109935.4|36
1722594620000|2024-08-02 10:30:20|109985|109935|109984.5|109934.5|109985|109935|109983.5|109933.5|29
1722594630000|2024-08-02 10:30:30|109984.3|109934.3|109982.3|109932.3|109985.4|109935.4|109981.8|109931.8|31
1722594640000|2024-08-02 10:30:40|109981|109931|109985.2|109935.2|109985.2|109935.2|109980.2|109930.2|34
1722594650000|2024-08-02 10:30:50|109984.9|109934.9|109981.2|109931.2|109985.6|109935.6|109980.9|109930.9|39
1722594660000|2024-08-02 10:31:00|109981.3|109931.3|109982.3|109932.3|109984.8|109934.8|109981.1|109931.1|26
1722594670000|2024-08-02 10:31:10|109982.4|109932.4|109986.1|109936.1|109986.8|109936.8|109982.2|109932.2|54
1722594680000|2024-08-02 10:31:20|109986.7|109936.7|109974.6|109924.6|109986.7|109947.2|109967.5|109923.4|40
1722594690000|2024-08-02 10:31:30|109974.4|109924.4|109981.4|109931.4|109982.6|109932.6|109974.4|109924.4|49
1722594700000|2024-08-02 10:31:40|109981.2|109931.2|109985|109935|109987.1|109937.1|109978.3|109928.3|42
1722594710000|2024-08-02 10:31:50|109986.4|109936.4|110001.7|109951.7|110002|109952|109986.3|109936.3|42
1722594720000|2024-08-02 10:32:00|110001.4|109951.4|109991.1|109966.1|110003.2|109968.5|109989.2|109951.4|45
1722594730000|2024-08-02 10:32:10|109990.2|109965.2|109999.6|109949.6|110002.7|109965.5|109988.1|109948.5|41
1722594740000|2024-08-02 10:32:20|109999.3|109949.3|110006.6|109956.6|110008.3|109958.3|109998.3|109948.3|46
1722594750000|2024-08-02 10:32:30|110011.5|109961.5|110024.6|109974.6|110033.1|109983.1|110000.6|109961.5|50
1722594760000|2024-08-02 10:32:40|110024.8|109974.8|110016.1|109966.1|110024.8|109974.8|110015.6|109965.6|37
1722594770000|2024-08-02 10:32:50|110015.5|109965.5|110021.4|109971.4|110025.6|109975.6|110014.9|109964.9|30
1722594780000|2024-08-02 10:33:00|110021.6|109971.6|110023.5|109973.5|110027.8|109977.8|110021.6|109971.6|29
1722594790000|2024-08-02 10:33:10|110023.7|109973.7|110030.8|109980.8|110031.1|109981.1|110023.5|109973.5|40
1722594800000|2024-08-02 10:33:20|110030.5|109980.5|110029.1|109979.1|110033.4|109983.4|110028.8|109978.8|28
1722594810000|2024-08-02 10:33:30|110028.9|109978.9|110035.9|109985.9|110036.1|109986.1|110028.9|109978.9|34
1722594820000|2024-08-02 10:33:40|110036.4|109986.4|110056.7|110006.7|110056.7|110006.7|110036.4|109986.4|43
1722594830000|2024-08-02 10:33:50|110056.8|110006.8|110028|109978|110056.9|110006.9|110023.6|109973.6|43
1722594840000|2024-08-02 10:34:00|110030|109980|110023.7|109973.7|110034.9|109984.9|110023.7|109973.7|44
1722594850000|2024-08-02 10:34:10|110017.6|109967.6|110036.4|109986.4|110046.7|109996.7|110017.6|109967.6|51
1722594860000|2024-08-02 10:34:20|110036.5|109986.5|110055|110005|110063.1|110013.1|110035.6|109985.6|55
1722594870000|2024-08-02 10:34:30|110055.2|110005.2|110065.7|110015.7|110066.2|110016.2|110052.6|110002.6|50
1722594880000|2024-08-02 10:34:40|110065.3|110015.3|110068.6|110018.6|110074.6|110024.6|110065|110015|42
1722594890000|2024-08-02 10:34:50|110068.8|110018.8|110048.7|110023.7|110071.3|110032.2|110048|110018.4|35
1722594900000|2024-08-02 10:35:00|110049|110024|110074.3|110024.3|110076.1|110026.1|110048.9|110015.3|38
1722594910000|2024-08-02 10:35:10|110075|110025|110072.4|110022.4|110075.5|110025.5|110072.1|110022.1|39
1722594920000|2024-08-02 10:35:20|110076.2|110026.2|110083.2|110033.2|110094|110044|110072.8|110022.8|49
1722594930000|2024-08-02 10:35:30|110083.3|110033.3|110097.4|110047.4|110103.3|110053.3|110082.1|110032.1|44
1722594940000|2024-08-02 10:35:40|110097.7|110047.7|110100.9|110050.9|110101.3|110051.3|110095.3|110045.3|36
1722594950000|2024-08-02 10:35:50|110101|110051|110094.8|110044.8|110119.8|110069.8|110094.6|110044.6|37
1722594960000|2024-08-02 10:36:00|110095.3|110045.3|110084.8|110034.8|110095.4|110045.4|110063.2|110013.2|54
1722594970000|2024-08-02 10:36:10|110083|110033|110092.1|110042.1|110092.1|110042.1|110081.7|110031.7|36
1722594980000|2024-08-02 10:36:20|110094|110044|110097|110047|110102.1|110052.1|110094|110044|34
1722594990000|2024-08-02 10:36:30|110096.8|110046.8|110096.1|110046.1|110096.8|110046.8|110093.9|110043.9|38
1722595000000|2024-08-02 10:36:40|110096|110046|110103.5|110053.5|110104.8|110054.8|110091.6|110041.6|20
1722595010000|2024-08-02 10:36:50|110107.8|110057.8|110097.8|110047.8|110108.6|110058.6|110097.6|110047.6|34
1722595020000|2024-08-02 10:37:00|110098.1|110048.1|110097.9|110047.9|110103.8|110053.8|110093.5|110043.5|48
1722595030000|2024-08-02 10:37:10|110097.5|110047.5|110094.9|110044.9|110099.3|110049.3|110088.3|110038.3|34
1722595040000|2024-08-02 10:37:20|110094.8|110044.8|110107.1|110057.1|110107.1|110057.1|110094.8|110044.8|40
1722595050000|2024-08-02 10:37:30|110106.8|110056.8|110111.9|110061.9|110111.9|110061.9|110105.8|110055.8|27
1722595060000|2024-08-02 10:37:40|110112.2|110062.2|110128.4|110078.4|110130.2|110080.2|110111.9|110061.9|33
1722595070000|2024-08-02 10:37:50|110128.2|110078.2|110137.3|110087.3|110139.8|110089.8|110127.5|110077.5|27
1722595080000|2024-08-02 10:38:00|110137.6|110087.6|110124.3|110074.3|110137.6|110087.6|110119|110069|41
1722595090000|2024-08-02 10:38:10|110124.4|110074.4|110145.1|110095.1|110145.7|110095.7|110123.4|110073.4|28
1722595100000|2024-08-02 10:38:20|110144.3|110094.3|110147.1|110097.1|110147.6|110097.6|110143.1|110093.1|32
1722595110000|2024-08-02 10:38:30|110145.3|110095.3|110138.9|110088.9|110145.3|110095.3|110129.2|110079.2|22
1722595120000|2024-08-02 10:38:40|110142.1|110092.1|110139.2|110089.2|110142.5|110092.5|110139.2|110089.2|15
1722595130000|2024-08-02 10:38:50|110139.1|110089.1|110136.9|110086.9|110139.1|110089.1|110134.3|110084.3|41
1722595140000|2024-08-02 10:39:00|110136.4|110086.4|110139.9|110089.9|110141.2|110091.2|110126.5|110076.5|25
1722595150000|2024-08-02 10:39:10|110140.6|110090.6|110140.7|110090.7|110144.2|110094.2|110140.6|110090.6|18
1722595160000|2024-08-02 10:39:20|110140.5|110090.5|110152.4|110102.4|110152.7|110102.7|110140.1|110090.1|36
1722595170000|2024-08-02 10:39:30|110153.9|110103.9|110157.1|110107.1|110160.2|110110.2|110153.9|110103.9|29
1722595180000|2024-08-02 10:39:40|110157.2|110107.2|110144|110094|110158.5|110108.5|110133.5|110083.5|38
1722595190000|2024-08-02 10:39:50|110143.6|110093.6|110145.9|110095.9|110145.9|110095.9|110143.6|110093.6|14
1722595200000|2024-08-02 10:40:00|110146.1|110096.1|110151.2|110101.2|110152.2|110102.2|110146.1|110096.1|26
1722595210000|2024-08-02 10:40:10|110150.4|110100.4|110149.4|110099.4|110150.4|110100.4|110143.7|110093.7|22
1722595220000|2024-08-02 10:40:20|110149.6|110099.6|110147.7|110097.7|110163.7|110113.7|110147.7|110097.7|33
1722595230000|2024-08-02 10:40:30|110145.2|110095.2|110134.7|110084.7|110145.9|110095.9|110134.7|110084.7|28
1722595240000|2024-08-02 10:40:40|110133.5|110083.5|110124.6|110074.6|110134.2|110084.2|110124.6|110074.6|33
1722595250000|2024-08-02 10:40:50|110124.9|110074.9|110110.6|110060.6|110127.1|110077.1|110110.6|110060.6|42
1722595260000|2024-08-02 10:41:00|110109.5|110059.5|110094.8|110044.8|110109.5|110059.5|110094.7|110044.7|49
1722595270000|2024-08-02 10:41:10|110093|110043|110103.8|110053.8|110104.5|110054.5|110090|110040|31
1722595280000|2024-08-02 10:41:20|110103.9|110053.9|110104.2|110054.2|110104.9|110054.9|110097.8|110047.8|28
1722595290000|2024-08-02 10:41:30|110104.3|110054.3|110107.6|110057.6|110117.7|110067.7|110104.3|110054.3|34
1722595300000|2024-08-02 10:41:40|110107|110057|110099.7|110049.7|110107|110057|110095.8|110045.8|29
1722595310000|2024-08-02 10:41:50|110100.5|110050.5|110098.6|110048.6|110100.5|110050.5|110094.9|110044.9|40
1722595320000|2024-08-02 10:42:00|110098.8|110048.8|110100.7|110050.7|110100.7|110050.7|110092.4|110042.4|43
1722595330000|2024-08-02 10:42:10|110100.5|110050.5|110121.7|110071.7|110125|110075|110100.5|110050.5|41
1722595340000|2024-08-02 10:42:20|110121.8|110071.8|110119.8|110069.8|110123.1|110073.1|110119.6|110069.6|31
1722595350000|2024-08-02 10:42:30|110119.5|110069.5|110119.2|110069.2|110120|110070|110114|110064|26
1722595360000|2024-08-02 10:42:40|110119.9|110069.9|110124.9|110074.9|110126.6|110076.6|110119.9|110069.9|31
1722595370000|2024-08-02 10:42:50|110125|110075|110140.1|110090.1|110140.1|110090.1|110124.6|110074.6|28
1722595380000|2024-08-02 10:43:00|110140.2|110090.2|110146|110096|110146.4|110096.4|110140.2|110090.2|39
1722595390000|2024-08-02 10:43:10|110145.8|110095.8|110134|110084|110148.2|110098.2|110133.9|110083.9|37
1722595400000|2024-08-02 10:43:20|110133.9|110083.9|110136.2|110086.2|110136.2|110086.2|110130.2|110080.2|38
1722595410000|2024-08-02 10:43:30|110142.3|110092.3|110141.1|110091.1|110142.3|110092.3|110133.9|110083.9|24
1722595420000|2024-08-02 10:43:40|110141.2|110091.2|110143.8|110093.8|110143.8|110093.8|110139.2|110089.2|23
1722595430000|2024-08-02 10:43:50|110144|110094|110151.2|110101.2|110151.2|110101.2|110144|110094|25
1722595440000|2024-08-02 10:44:00|110151.6|110101.6|110153.8|110103.8|110159.5|110109.5|110147.1|110097.1|40
1722595450000|2024-08-02 10:44:10|110153.7|110103.7|110160.1|110110.1|110163.1|110113.1|110152.7|110102.7|35
1722595460000|2024-08-02 10:44:20|110159.9|110109.9|110171.5|110121.5|110172|110122|110159.6|110109.6|36
1722595470000|2024-08-02 10:44:30|110172|110122|110155.3|110105.3|110172.1|110122.1|110155.3|110105.3|36
1722595480000|2024-08-02 10:44:40|110154.9|110104.9|110151.9|110101.9|110156|110106|110143.6|110093.6|33
1722595490000|2024-08-02 10:44:50|110152.6|110102.6|110166.2|110116.2|110170.3|110120.3|110152.6|110102.6|31
1722595500000|2024-08-02 10:45:00|110165.5|110115.5|110170.7|110120.7|110172.7|110122.7|110161|110111|51
1722595510000|2024-08-02 10:45:10|110171|110121|110185.5|110135.5|110185.6|110135.6|110170.5|110120.5|28
1722595520000|2024-08-02 10:45:20|110186|110136|110187.9|110137.9|110188|110138|110184.9|110134.9|13
1722595530000|2024-08-02 10:45:30|110188.2|110138.2|110181.7|110131.7|110189.4|110139.4|110174.5|110124.5|32
1722595540000|2024-08-02 10:45:40|110181.5|110131.5|110180.9|110130.9|110186.8|110136.8|110180.8|110130.8|33
1722595550000|2024-08-02 10:45:50|110180.6|110130.6|110182.8|110132.8|110183.1|110133.1|110180.4|110130.4|26
1722595560000|2024-08-02 10:46:00|110183.1|110133.1|110196.2|110146.2|110196.2|110146.2|110182|110132|36
1722595570000|2024-08-02 10:46:10|110196.3|110146.3|110189|110139|110198.8|110148.8|110189|110139|27
1722595580000|2024-08-02 10:46:20|110188.8|110138.8|110189.1|110139.1|110198.7|110166.2|110188.8|110138.8|29
1722595590000|2024-08-02 10:46:30|110189|110139|110187.7|110137.7|110190.4|110140.4|110187.1|110137.1|23
1722595600000|2024-08-02 10:46:40|110187.8|110137.8|110165|110115|110187.8|110137.8|110159.7|110109.7|39
1722595610000|2024-08-02 10:46:50|110165.7|110115.7|110172.4|110122.4|110172.6|110122.6|110165.6|110115.6|33
1722595620000|2024-08-02 10:47:00|110173.5|110123.5|110169.7|110119.7|110176.9|110126.9|110169.2|110119.2|32
1722595630000|2024-08-02 10:47:10|110172.8|110122.8|110179.1|110129.1|110179.1|110129.1|110172.8|110122.8|34
1722595640000|2024-08-02 10:47:20|110180.7|110130.7|110173|110123|110182.4|110132.4|110171|110121|42
1722595650000|2024-08-02 10:47:30|110172|110122|110167.1|110117.1|110173|110123|110166.1|110116.1|22
1722595660000|2024-08-02 10:47:40|110166.7|110116.7|110159.7|110109.7|110166.7|110116.7|110154.5|110104.5|39
1722595670000|2024-08-02 10:47:50|110159.4|110109.4|110158.4|110108.4|110159.4|110109.4|110157.4|110107.4|11
1722595680000|2024-08-02 10:48:00|110157.9|110107.9|110153.6|110103.6|110157.9|110107.9|110151.4|110101.4|23
1722595690000|2024-08-02 10:48:10|110152.5|110102.5|110150.3|110100.3|110155.9|110105.9|110150.3|110100.3|25
1722595700000|2024-08-02 10:48:20|110150.5|110100.5|110154.2|110104.2|110156|110106|110150.5|110100.5|25
1722595710000|2024-08-02 10:48:30|110154.3|110104.3|110152.7|110102.7|110156.6|110106.6|110151.9|110101.9|24
1722595720000|2024-08-02 10:48:40|110152.8|110102.8|110149.1|110099.1|110153.3|110103.3|110145.7|110095.7|30
1722595730000|2024-08-02 10:48:50|110148.8|110098.8|110148.5|110098.5|110149.2|110099.2|110147.7|110097.7|20
1722595740000|2024-08-02 10:49:00|110148.4|110098.4|110141.4|110091.4|110148.4|110098.4|110141.4|110091.4|15
1722595750000|2024-08-02 10:49:10|110141|110091|110135.8|110085.8|110141|110091|110135.8|110085.8|11
1722595760000|2024-08-02 10:49:20|110133.2|110083.2|110145.5|110095.5|110145.5|110095.5|110132.9|110082.9|35
1722595770000|2024-08-02 10:49:30|110145.6|110095.6|110145|110095|110153.9|110103.9|110143.6|110093.6|26
1722595780000|2024-08-02 10:49:40|110144.7|110094.7|110163.3|110113.3|110163.9|110113.9|110144.5|110094.5|33
1722595790000|2024-08-02 10:49:50|110163.9|110113.9|110168.4|110118.4|110169.9|110119.9|110163.2|110113.2|32
1722595800000|2024-08-02 10:50:00|110168.6|110118.6|110172.2|110122.2|110177.3|110127.3|110168.6|110118.6|21
1722595810000|2024-08-02 10:50:10|110171.3|110121.3|110157.4|110107.4|110171.7|110121.7|110151|110101|29
1722595820000|2024-08-02 10:50:20|110157.5|110107.5|110160.1|110110.1|110160.8|110110.8|110153.4|110103.4|24
1722595830000|2024-08-02 10:50:30|110160|110110|110153.9|110103.9|110160|110110|110148.1|110098.1|28
1722595840000|2024-08-02 10:50:40|110154.1|110104.1|110149|110099|110154.1|110104.1|110147.7|110097.7|24
1722595850000|2024-08-02 10:50:50|110149.4|110099.4|110165.9|110115.9|110165.9|110115.9|110149.1|110099.1|23
1722595860000|2024-08-02 10:51:00|110165.1|110115.1|110152.6|110102.6|110165.4|110115.4|110148.3|110098.3|34
1722595870000|2024-08-02 10:51:10|110152.3|110102.3|110147.8|110097.8|110152.9|110102.9|110147.4|110097.4|39
1722595880000|2024-08-02 10:51:20|110148|110098|110150.9|110100.9|110151.4|110101.4|110146.4|110096.4|28
1722595890000|2024-08-02 10:51:30|110150.7|110100.7|110154.6|110104.6|110155.9|110105.9|110150.1|110100.1|30
1722595900000|2024-08-02 10:51:40|110154.7|110104.7|110153|110103|110155.4|110105.4|110153|110103|21
1722595910000|2024-08-02 10:51:50|110153.5|110103.5|110154.3|110104.3|110155.1|110105.1|110150.7|110100.7|37
1722595920000|2024-08-02 10:52:00|110154.2|110104.2|110161.3|110111.3|110162.5|110112.5|110152.7|110102.7|39
1722595930000|2024-08-02 10:52:10|110161.6|110111.6|110161.3|110111.3|110165.8|110115.8|110161.3|110111.3|35
1722595940000|2024-08-02 10:52:20|110161.6|110111.6|110163.8|110113.8|110165.9|110115.9|110161.3|110111.3|28
1722595950000|2024-08-02 10:52:30|110163.9|110113.9|110157.1|110107.1|110166.4|110116.4|110157.1|110107.1|38
1722595960000|2024-08-02 10:52:40|110157.2|110107.2|110125.5|110075.5|110158|110108|110125.3|110075.3|31
1722595970000|2024-08-02 10:52:50|110123.5|110073.5|110120|110070|110126|110076|110118.6|110068.6|39
1722595980000|2024-08-02 10:53:00|110119.9|110069.9|110128.6|110078.6|110128.9|110078.9|110118.5|110068.5|24
1722595990000|2024-08-02 10:53:10|110128.9|110078.9|110126.3|110076.3|110130.6|110080.6|110124.3|110074.3|35
1722596000000|2024-08-02 10:53:20|110126.6|110076.6|110127.9|110077.9|110128|110078|110126.4|110076.4|22
1722596010000|2024-08-02 10:53:30|110128.2|110078.2|110135.1|110085.1|110136.5|110086.5|110128.2|110078.2|28
1722596020000|2024-08-02 10:53:40|110135.2|110085.2|110124.5|110074.5|110136.2|110086.2|110123.7|110073.7|46
1722596030000|2024-08-02 10:53:50|110124.4|110074.4|110124.1|110074.1|110124.4|110074.4|110120.8|110070.8|32
1722596040000|2024-08-02 10:54:00|110124|110074|110126.7|110076.7|110127.2|110077.2|110124|110074|26
1722596050000|2024-08-02 10:54:10|110126.5|110076.5|110119.6|110069.6|110127.1|110077.1|110119.5|110069.5|26
1722596060000|2024-08-02 10:54:20|110119.3|110069.3|110117.2|110067.2|110119.3|110069.3|110116.7|110066.7|20
1722596070000|2024-08-02 10:54:30|110117.5|110067.5|110098.6|110048.6|110117.6|110067.6|110098.6|110048.6|32
1722596080000|2024-08-02 10:54:40|110098.7|110048.7|110090.7|110040.7|110099.1|110049.1|110090.7|110040.7|21
1722596090000|2024-08-02 10:54:50|110091.2|110041.2|110083.8|110033.8|110091.2|110041.2|110081.6|110031.6|24
1722596100000|2024-08-02 10:55:00|110085.2|110035.2|110070.8|110020.8|110086|110036|110070.8|110020.8|34
1722596110000|2024-08-02 10:55:10|110071|110021|110064.2|110014.2|110072.8|110022.8|110059.9|110009.9|35
1722596120000|2024-08-02 10:55:20|110065.3|110015.3|110068.7|110018.7|110068.9|110018.9|110065|110015|34
1722596130000|2024-08-02 10:55:30|110068.8|110018.8|110068.6|110018.6|110072.1|110022.1|110068.6|110018.6|20
1722596140000|2024-08-02 10:55:40|110068.3|110018.3|110068.9|110018.9|110070.4|110020.4|110068|110018|12
1722596150000|2024-08-02 10:55:50|110068.7|110018.7|110069.2|110019.2|110069.2|110019.2|110065|110015|27
1722596160000|2024-08-02 10:56:00|110072.3|110022.3|110076.3|110026.3|110076.4|110026.4|110072.1|110022.1|27
1722596170000|2024-08-02 10:56:10|110076.2|110026.2|110077.4|110027.4|110078.3|110028.3|110076.2|110026.2|12
1722596180000|2024-08-02 10:56:20|110078.7|110028.7|110085.3|110035.3|110085.5|110035.5|110078.7|110028.7|31
1722596190000|2024-08-02 10:56:30|110085.7|110035.7|110082.6|110032.6|110087.7|110037.7|110082.6|110032.6|32
1722596200000|2024-08-02 10:56:40|110082.4|110032.4|110076.6|110026.6|110082.4|110032.4|110073.5|110023.5|34
1722596210000|2024-08-02 10:56:50|110076.2|110026.2|110056.8|110006.8|110076.7|110026.7|110056.8|110006.8|24
1722596220000|2024-08-02 10:57:00|110056.9|110006.9|110064.9|110014.9|110065.5|110015.5|110056.9|110006.9|18
1722596230000|2024-08-02 10:57:10|110065|110015|110066.5|110016.5|110066.7|110016.7|110064.1|110014.1|15
1722596240000|2024-08-02 10:57:20|110066.7|110016.7|110066.8|110016.8|110070.4|110020.4|110066.4|110016.4|21
1722596250000|2024-08-02 10:57:30|110067.1|110017.1|110066.8|110016.8|110068.7|110018.7|110066.5|110016.5|24
1722596260000|2024-08-02 10:57:40|110067|110017|110067|110017|110067.7|110017.7|110066.3|110016.3|15
1722596270000|2024-08-02 10:57:50|110066.7|110016.7|110066.7|110016.7|110067.2|110017.2|110066.2|110016.2|10
1722596280000|2024-08-02 10:58:00|110066.8|110016.8|110079.8|110029.8|110079.9|110029.9|110066.8|110016.8|30
1722596290000|2024-08-02 10:58:10|110079.9|110029.9|110087.3|110037.3|110089.3|110039.3|110079.9|110029.9|28
1722596300000|2024-08-02 10:58:20|110088|110038|110083.6|110033.6|110090.5|110040.5|110083.1|110033.1|35
1722596310000|2024-08-02 10:58:30|110083.3|110033.3|110080|110030|110084.2|110034.2|110078.4|110028.4|29
1722596320000|2024-08-02 10:58:40|110080.3|110030.3|110081.4|110031.4|110081.4|110031.4|110078.8|110028.8|25
1722596330000|2024-08-02 10:58:50|110081.8|110031.8|110087.2|110037.2|110087.2|110037.2|110081.8|110031.8|29
1722596340000|2024-08-02 10:59:00|110087.3|110037.3|110085.9|110035.9|110088.4|110038.4|110085.9|110035.9|24
1722596350000|2024-08-02 10:59:10|110086|110036|110087.5|110037.5|110091|110041|110084.8|110034.8|27
1722596360000|2024-08-02 10:59:20|110087.4|110037.4|110086.7|110036.7|110091.9|110041.9|110086.7|110036.7|31
1722596370000|2024-08-02 10:59:30|110086.4|110036.4|110078.9|110028.9|110086.4|110036.4|110077.9|110027.9|18
1722596380000|2024-08-02 10:59:40|110074.1|110024.1|110076.9|110026.9|110077|110027|110069.5|110019.5|36
1722596390000|2024-08-02 10:59:50|110077|110027|110077|110027|110077.3|110027.3|110074.8|110024.8|21
1722596400000|2024-08-02 11:00:00|110076.7|110026.7|110052.9|110027.9|110076.7|110036.7|110052.3|110025.9|40
1722596410000|2024-08-02 11:00:10|110052.8|110027.8|110054.5|110029.5|110056.3|110031.3|110052.3|110027.3|23
1722596420000|2024-08-02 11:00:20|110052.4|110027.4|110041.7|110016.7|110052.4|110027.4|110040.3|110015.3|26
1722596430000|2024-08-02 11:00:30|110042.5|110017.5|110066.1|110016.1|110067.2|110025.2|110042.5|110014.2|35
1722596440000|2024-08-02 11:00:40|110066.2|110016.2|110075.1|110025.1|110075.8|110025.8|110064|110014|38
1722596450000|2024-08-02 11:00:50|110073.9|110023.9|110070.1|110020.1|110074.7|110024.7|110070.1|110020.1|25
1722596460000|2024-08-02 11:01:00|110069.5|110019.5|110063|110013|110069.5|110019.5|110062.3|110012.3|53
1722596470000|2024-08-02 11:01:10|110062.9|110012.9|110043.7|110018.7|110064|110026.6|110043.7|110012.6|37
1722596480000|2024-08-02 11:01:20|110043.8|110018.8|110040.6|110015.6|110044.4|110019.4|110040.4|110015.4|20
1722596490000|2024-08-02 11:01:30|110042.8|110017.8|110041.3|110016.3|110061|110022.6|110040.6|110011|40
1722596500000|2024-08-02 11:01:40|110041.7|110016.7|110038|110013|110042.9|110017.9|110038|110013|31
1722596510000|2024-08-02 11:01:50|110037.8|110012.8|110037.4|110012.4|110039.4|110014.4|110036.2|110011.2|23
1722596520000|2024-08-02 11:02:00|110050.2|110000.2|110055.9|110005.9|110057.4|110007.4|110050.2|110000.2|27
1722596530000|2024-08-02 11:02:10|110055.6|110005.6|110059.8|110009.8|110060|110010|110055.6|110005.6|19
1722596540000|2024-08-02 11:02:20|110060|110010|110046.1|109996.1|110060|110010|110045.9|109995.9|30
1722596550000|2024-08-02 11:02:30|110046.4|109996.4|110049.3|109999.3|110049.3|109999.3|110045.2|109995.2|22
1722596560000|2024-08-02 11:02:40|110048.8|109998.8|110049|109999|110049.1|109999.1|110047.2|109997.2|14
1722596570000|2024-08-02 11:02:50|110048.7|109998.7|110046.2|109996.2|110048.9|109998.9|110046|109996|14
1722596580000|2024-08-02 11:03:00|110046|109996|110052.4|110002.4|110053.5|110003.5|110046|109996|29
1722596590000|2024-08-02 11:03:10|110052.5|110002.5|110048.8|109998.8|110052.6|110002.6|110048.8|109998.8|16
1722596600000|2024-08-02 11:03:20|110048.7|109998.7|110049.2|109999.2|110049.4|109999.4|110047.3|109997.3|18
1722596610000|2024-08-02 11:03:30|110049|109999|110054.7|110004.7|110055.9|110005.9|110049|109999|18
1722596620000|2024-08-02 11:03:40|110054.9|110004.9|110056.2|110006.2|110057.5|110007.5|110054.6|110004.6|22
1722596630000|2024-08-02 11:03:50|110056.6|110006.6|110067.3|110017.3|110067.3|110017.3|110056.2|110006.2|22
1722596640000|2024-08-02 11:04:00|110066.8|110016.8|110068.4|110018.4|110069.9|110019.9|110066.6|110016.6|26
1722596650000|2024-08-02 11:04:10|110068.3|110018.3|110068.7|110018.7|110069.5|110019.5|110067.9|110017.9|17
1722596660000|2024-08-02 11:04:20|110067|110017|110069.6|110019.6|110070.3|110020.3|110067|110017|17
1722596670000|2024-08-02 11:04:30|110069.8|110019.8|110070.4|110020.4|110071.4|110021.4|110069.8|110019.8|10
1722596680000|2024-08-02 11:04:40|110070.3|110020.3|110070.1|110020.1|110071.8|110021.8|110070.1|110020.1|11
1722596690000|2024-08-02 11:04:50|110070.2|110020.2|110063.5|110013.5|110070.4|110020.4|110063.4|110013.4|35
1722596700000|2024-08-02 11:05:00|110063.4|110013.4|110069|110019|110069.1|110019.1|110063.4|110013.4|26
1722596710000|2024-08-02 11:05:10|110068.9|110018.9|110066.9|110016.9|110068.9|110018.9|110066.9|110016.9|20
1722596720000|2024-08-02 11:05:20|110066.5|110016.5|110057.7|110032.7|110066.5|110033.9|110053.4|110007.9|30
1722596730000|2024-08-02 11:05:30|110057.8|110032.8|110059.1|110034.1|110060.8|110035.8|110057.7|110032.7|23
1722596740000|2024-08-02 11:05:40|110058.7|110033.7|110058.3|110033.3|110059.6|110034.6|110057.6|110032.6|29
1722596750000|2024-08-02 11:05:50|110058.2|110033.2|110050.6|110025.6|110058.2|110033.2|110050.6|110025.6|26
1722596760000|2024-08-02 11:06:00|110050.7|110025.7|110051.6|110026.6|110051.9|110026.9|110047|110022|38
1722596770000|2024-08-02 11:06:10|110051.7|110026.7|110052.1|110027.1|110053.5|110028.5|110048.3|110023.3|40
1722596780000|2024-08-02 11:06:20|110052.8|110027.8|110053.8|110028.8|110055.2|110030.2|110051.8|110026.8|29
1722596790000|2024-08-02 11:06:30|110053.6|110028.6|110056.9|110031.9|110056.9|110031.9|110052.6|110027.6|26
1722596800000|2024-08-02 11:06:40|110057.3|110032.3|110067.7|110042.7|110067.8|110042.8|110055.9|110030.9|31
1722596810000|2024-08-02 11:06:50|110067.5|110042.5|110072|110047|110072|110047|110067.4|110042.4|39
1722596820000|2024-08-02 11:07:00|110072.1|110047.1|110058|110033|110072.1|110047.1|110058|110033|27
1722596830000|2024-08-02 11:07:10|110058.5|110033.5|110056.8|110031.8|110059.1|110034.1|110054.5|110029.5|38
1722596840000|2024-08-02 11:07:20|110057.3|110032.3|110059.9|110034.9|110060.3|110035.3|110057.3|110032.3|24
1722596850000|2024-08-02 11:07:30|110060|110035|110059.2|110034.2|110060.9|110035.9|110058.5|110033.5|23
1722596860000|2024-08-02 11:07:40|110058.5|110033.5|110067.8|110042.8|110071.2|110046.2|110058.5|110033.5|38
1722596870000|2024-08-02 11:07:50|110067.3|110042.3|110068.1|110043.1|110068.2|110043.2|110066.7|110041.7|22
1722596880000|2024-08-02 11:08:00|110068.4|110043.4|110068.9|110043.9|110069.6|110044.6|110066|110041|32
1722596890000|2024-08-02 11:08:10|110068.3|110043.3|110052.5|110027.5|110068.3|110043.3|110049.6|110024.6|22
1722596900000|2024-08-02 11:08:20|110052.8|110027.8|110048.9|110023.9|110055.7|110030.7|110046.9|110021.9|35
1722596910000|2024-08-02 11:08:30|110048.6|110023.6|110047.4|110022.4|110051.1|110026.1|110046.8|110021.8|32
1722596920000|2024-08-02 11:08:40|110047.3|110022.3|110047.3|110022.3|110048.9|110023.9|110046.7|110021.7|39
1722596930000|2024-08-02 11:08:50|110046.9|110021.9|110051.4|110026.4|110051.4|110026.4|110045.1|110020.1|27
1722596940000|2024-08-02 11:09:00|110052.5|110027.5|110056.3|110031.3|110060.7|110035.7|110052.5|110027.5|34
1722596950000|2024-08-02 11:09:10|110056.4|110031.4|110062.1|110037.1|110062.4|110037.4|110056.1|110031.1|33
1722596960000|2024-08-02 11:09:20|110061.8|110036.8|110055.1|110030.1|110061.8|110036.8|110055.1|110030.1|22
1722596970000|2024-08-02 11:09:30|110054.8|110029.8|110055.5|110030.5|110055.8|110030.8|110051.9|110026.9|33
1722596980000|2024-08-02 11:09:40|110054.3|110029.3|110049.8|110024.8|110054.3|110029.3|110049.8|110024.8|26
1722596990000|2024-08-02 11:09:50|110049.9|110024.9|110034.5|110009.5|110049.9|110024.9|110033.6|110008.6|28
1722597000000|2024-08-02 11:10:00|110034.6|110009.6|110035.9|110010.9|110035.9|110010.9|110034|110009|26
1722597010000|2024-08-02 11:10:10|110036.4|110011.4|110031|110006|110036.9|110011.9|110030.2|110005.2|37
1722597020000|2024-08-02 11:10:20|110031.1|110006.1|110031.5|110006.5|110034.7|110009.7|110030.4|110005.4|35
1722597030000|2024-08-02 11:10:30|110030.8|110005.8|110034.3|110009.3|110037.5|110012.5|110029.6|110004.6|31
1722597040000|2024-08-02 11:10:40|110034.1|110009.1|110038.9|110013.9|110039.4|110014.4|110034.1|110009.1|31
1722597050000|2024-08-02 11:10:50|110038.7|110013.7|110028.8|110003.8|110038.7|110013.7|110027.4|110002.4|23
1722597060000|2024-08-02 11:11:00|110029|110004|110032|110007|110032|110007|110028.8|110003.8|30
1722597070000|2024-08-02 11:11:10|110032.3|110007.3|110036|110011|110036.3|110011.3|110032.3|110007.3|16
1722597080000|2024-08-02 11:11:20|110035.8|110010.8|110032|110007|110036.9|110011.9|110031.9|110006.9|19
1722597090000|2024-08-02 11:11:30|110032.1|110007.1|110036.4|110011.4|110036.4|110011.4|110032.1|110007.1|29
1722597100000|2024-08-02 11:11:40|110036.5|110011.5|110034|110009|110036.5|110011.5|110033.7|110008.7|28
1722597110000|2024-08-02 11:11:50|110033.9|110008.9|110042|110017|110042|110017|110029.2|110004.2|34
1722597120000|2024-08-02 11:12:00|110042.4|110017.4|110052.5|110002.5|110054.9|110018.9|110041.3|110002.5|39
1722597130000|2024-08-02 11:12:10|110052|110002|110053.3|110003.3|110053.4|110003.4|110044.9|109994.9|36
1722597140000|2024-08-02 11:12:20|110053.4|110003.4|110061.6|110011.6|110061.8|110011.8|110052.9|110002.9|36
1722597150000|2024-08-02 11:12:30|110061|110011|110058|110008|110064.1|110014.1|110058|110008|21
1722597160000|2024-08-02 11:12:40|110058.3|110008.3|110052.8|110002.8|110058.3|110008.3|110051.7|110001.7|32
1722597170000|2024-08-02 11:12:50|110053.1|110003.1|110057.1|110007.1|110057.8|110007.8|110052.3|110002.3|43
1722597180000|2024-08-02 11:13:00|110056.9|110006.9|110061.1|110011.1|110061.4|110011.4|110056.5|110006.5|30
1722597190000|2024-08-02 11:13:10|110060.9|110010.9|110064.7|110014.7|110064.7|110014.7|110059|110009|31
1722597200000|2024-08-02 11:13:20|110064.5|110014.5|110088.5|110038.5|110096.2|110046.2|110064.5|110014.5|47
1722597210000|2024-08-02 11:13:30|110088.9|110038.9|110069.9|110019.9|110091.4|110041.4|110069.9|110019.9|30
1722597220000|2024-08-02 11:13:40|110069.7|110019.7|110058.9|110008.9|110069.7|110019.7|110056|110006|31
1722597230000|2024-08-02 11:13:50|110059.4|110009.4|110056.6|110006.6|110060.3|110010.3|110055.5|110005.5|42
1722597240000|2024-08-02 11:14:00|110058|110008|110053|110003|110062.1|110012.1|110053|110003|40
1722597250000|2024-08-02 11:14:10|110053.1|110003.1|110066.1|110016.1|110066.1|110016.1|110052.6|110002.6|44
1722597260000|2024-08-02 11:14:20|110066|110016|110072.5|110022.5|110072.5|110022.5|110064.3|110014.3|35
1722597270000|2024-08-02 11:14:30|110071.9|110021.9|110073.8|110023.8|110079.9|110029.9|110071.9|110021.9|44
1722597280000|2024-08-02 11:14:40|110073.3|110023.3|110070.5|110020.5|110073.3|110023.3|110070.5|110020.5|22
1722597290000|2024-08-02 11:14:50|110070.6|110020.6|110064.2|110014.2|110070.6|110020.6|110064|110014|24
1722597300000|2024-08-02 11:15:00|110064.6|110014.6|110070.7|110020.7|110070.9|110020.9|110064.6|110014.6|30
1722597310000|2024-08-02 11:15:10|110072.5|110022.5|110079.3|110029.3|110082.2|110032.2|110072.4|110022.4|42
1722597320000|2024-08-02 11:15:20|110079.5|110029.5|110074.3|110024.3|110079.5|110029.5|110074.2|110024.2|26
1722597330000|2024-08-02 11:15:30|110074.6|110024.6|110089.4|110039.4|110090|110040|110074.6|110024.6|45
1722597340000|2024-08-02 11:15:40|110089.5|110039.5|110086.6|110036.6|110090.2|110040.2|110086.6|110036.6|31
1722597350000|2024-08-02 11:15:50|110086.1|110036.1|110084.6|110034.6|110086.6|110036.6|110082.3|110032.3|34
1722597360000|2024-08-02 11:16:00|110084.9|110034.9|110085.3|110035.3|110085.6|110035.6|110083.7|110033.7|21
1722597370000|2024-08-02 11:16:10|110085.5|110035.5|110082|110032|110086.5|110036.5|110081.9|110031.9|28
1722597380000|2024-08-02 11:16:20|110080.8|110030.8|110070.1|110045.1|110080.8|110045.1|110066.2|110030.8|26
1722597390000|2024-08-02 11:16:30|110070|110045|110074.8|110049.8|110075.2|110050.2|110070|110045|22
1722597400000|2024-08-02 11:16:40|110075.3|110050.3|110077.8|110052.8|110078.2|110053.2|110074.8|110049.8|26
1722597410000|2024-08-02 11:16:50|110077.1|110052.1|110072.8|110047.8|110078.5|110053.5|110072.8|110047.8|27
1722597420000|2024-08-02 11:17:00|110073|110048|110062|110037|110073|110048|110061.9|110036.9|44
1722597430000|2024-08-02 11:17:10|110062.4|110037.4|110055.3|110030.3|110062.8|110037.8|110055|110030|34
1722597440000|2024-08-02 11:17:20|110055|110030|110053.5|110028.5|110055.4|110030.4|110052.2|110027.2|25
1722597450000|2024-08-02 11:17:30|110053.9|110028.9|110052.4|110027.4|110054.1|110029.1|110044.1|110019.1|35
1722597460000|2024-08-02 11:17:40|110052.7|110027.7|110040.6|110015.6|110052.9|110027.9|110038|110013|36
1722597470000|2024-08-02 11:17:50|110041|110016|110039.7|109989.7|110052.7|110016.4|110029.2|109989.7|50
1722597480000|2024-08-02 11:18:00|110039.6|109989.6|110037.9|109987.9|110039.6|109989.6|110034.5|109984.5|31
1722597490000|2024-08-02 11:18:10|110039|109989|110051.3|110001.3|110051.3|110001.3|110038.4|109988.4|41
1722597500000|2024-08-02 11:18:20|110050.8|110000.8|110060.1|110010.1|110060.2|110010.2|110050.8|110000.8|39
1722597510000|2024-08-02 11:18:30|110060.3|110010.3|110066|110016|110069.1|110019.1|110060.3|110010.3|46
1722597520000|2024-08-02 11:18:40|110066.5|110016.5|110060.5|110010.5|110067.1|110017.1|110060.1|110010.1|25
1722597530000|2024-08-02 11:18:50|110060.4|110010.4|110053.9|110003.9|110060.4|110010.4|110052|110002|38
1722597540000|2024-08-02 11:19:00|110053.7|110003.7|110048.9|109998.9|110057.8|110007.8|110048.4|109998.4|47
1722597550000|2024-08-02 11:19:10|110049|109999|110039.1|110014.1|110049.3|110014.5|110036.6|109997.9|25
1722597560000|2024-08-02 11:19:20|110039.2|110014.2|110036.7|110011.7|110039.3|110014.3|110035.4|110010.4|36
1722597570000|2024-08-02 11:19:30|110036.5|110011.5|110029.6|110004.6|110036.5|110011.5|110029.6|110004.6|28
1722597580000|2024-08-02 11:19:40|110029.1|110004.1|110035.8|110010.8|110036.6|110011.6|110026.8|110001.8|28
1722597590000|2024-08-02 11:19:50|110036.7|110011.7|110037.5|110012.5|110045.7|110020.7|110036.6|110011.6|40
1722597600000|2024-08-02 11:20:00|110037.8|110012.8|110039.5|110014.5|110041.2|110016.2|110035.1|110010.1|39
1722597610000|2024-08-02 11:20:10|110039.8|110014.8|110032.6|110007.6|110040.8|110015.8|110032.3|110007.3|28
1722597620000|2024-08-02 11:20:20|110032.3|110007.3|110026|110001|110041.3|110016.3|110025.4|110000.4|38
1722597630000|2024-08-02 11:20:30|110026.2|110001.2|110025.2|110000.2|110026.4|110001.4|110024.2|109999.2|23
1722597640000|2024-08-02 11:20:40|110024.9|109999.9|110032.1|110007.1|110032.1|110007.1|110021.4|109996.4|35
1722597650000|2024-08-02 11:20:50|110031.8|110006.8|110041.2|110016.2|110043.2|110018.2|110029.5|110004.5|50
1722597660000|2024-08-02 11:21:00|110041.6|110016.6|110037.3|110012.3|110047|110022|110037.3|110012.3|39
1722597670000|2024-08-02 11:21:10|110037.2|110012.2|110035.1|110010.1|110037.4|110012.4|110034.7|110009.7|31
1722597680000|2024-08-02 11:21:20|110034.8|110009.8|110036|110011|110036.2|110011.2|110034.1|110009.1|20
1722597690000|2024-08-02 11:21:30|110036.2|110011.2|110029.4|110004.4|110037.3|110012.3|110028.8|110003.8|33
1722597700000|2024-08-02 11:21:40|110029.3|110004.3|110019.9|109994.9|110030.3|110005.3|110019.9|109994.9|39
1722597710000|2024-08-02 11:21:50|110020.1|109995.1|110022.1|109997.1|110023.3|109998.3|110019.3|109994.3|28
1722597720000|2024-08-02 11:22:00|110022.9|109997.9|110032.1|110007.1|110032.1|110007.1|110022.9|109997.9|32
1722597730000|2024-08-02 11:22:10|110032.7|110007.7|110035.2|110010.2|110039.5|110014.5|110031.8|110006.8|45
1722597740000|2024-08-02 11:22:20|110035.6|110010.6|110022.7|109997.7|110038.1|110013.1|110021.2|109996.2|33
1722597750000|2024-08-02 11:22:30|110022.5|109997.5|110020.1|109995.1|110022.5|109997.5|110020.1|109995.1|21
1722597760000|2024-08-02 11:22:40|110019.8|109994.8|110025.6|110000.6|110025.6|110000.6|110018.8|109993.8|40
1722597770000|2024-08-02 11:22:50|110025.9|110000.9|110028.9|110003.9|110031.4|110006.4|110025.9|110000.9|35
1722597780000|2024-08-02 11:23:00|110029.1|110004.1|110034.2|110009.2|110035.1|110010.1|110028.2|110003.2|44
1722597790000|2024-08-02 11:23:10|110034.3|110009.3|110041|110016|110041.7|110016.7|110034.3|110009.3|34
1722597800000|2024-08-02 11:23:20|110041.1|110016.1|110055.8|110030.8|110058.6|110033.6|110041|110016|46
1722597810000|2024-08-02 11:23:30|110054.8|110029.8|110043.9|110018.9|110054.8|110029.8|110043.6|110018.6|43
1722597820000|2024-08-02 11:23:40|110044|110019|110046.5|110021.5|110049.1|110024.1|110042.5|110017.5|35
1722597830000|2024-08-02 11:23:50|110046.1|110021.1|110042.9|110017.9|110046.1|110021.1|110042.2|110017.2|39
1722597840000|2024-08-02 11:24:00|110044.2|110019.2|110042.8|110017.8|110045.2|110020.2|110039.8|110014.8|38
1722597850000|2024-08-02 11:24:10|110042.5|110017.5|110041.5|110016.5|110042.5|110017.5|110038.9|110013.9|30
1722597860000|2024-08-02 11:24:20|110041.6|110016.6|110027.9|110002.9|110042.2|110017.2|110027.8|110002.8|36
1722597870000|2024-08-02 11:24:30|110027.6|110002.6|110030.7|110005.7|110030.8|110005.8|110027.3|110002.3|23
1722597880000|2024-08-02 11:24:40|110030.5|110005.5|110033|110008|110038.2|110013.2|110029.6|110004.6|23
1722597890000|2024-08-02 11:24:50|110033.4|110008.4|110035.4|110010.4|110035.7|110010.7|110033.4|110008.4|13
1722597900000|2024-08-02 11:25:00|110035.1|110010.1|110027.9|110002.9|110035.4|110010.4|110027.8|110002.8|21
1722597910000|2024-08-02 11:25:10|110028.5|110003.5|110030.8|110005.8|110031.7|110006.7|110028.5|110003.5|22
1722597920000|2024-08-02 11:25:20|110030.6|110005.6|110041.3|110016.3|110042.6|110017.6|110030.6|110005.6|27
1722597930000|2024-08-02 11:25:30|110039.9|110014.9|110044.1|110019.1|110045.7|110020.7|110039.8|110014.8|26
1722597940000|2024-08-02 11:25:40|110044.4|110019.4|110037.8|110012.8|110049.9|110024.9|110035.6|110010.6|37
1722597950000|2024-08-02 11:25:50|110038.4|110013.4|110035.3|110010.3|110038.4|110013.4|110034.5|110009.5|51
1722597960000|2024-08-02 11:26:00|110035.6|110010.6|110036.5|110011.5|110036.5|110011.5|110034.5|110009.5|21
1722597970000|2024-08-02 11:26:10|110036.8|110011.8|110036|110011|110038.4|110013.4|110035.4|110010.4|35
1722597980000|2024-08-02 11:26:20|110036.1|110011.1|110057.3|110032.3|110067.3|110042.3|110032.6|110007.6|48
1722597990000|2024-08-02 11:26:30|110057.2|110032.2|110047.7|110022.7|110057.2|110032.2|110045.4|110020.4|35
1722598000000|2024-08-02 11:26:40|110047.5|110022.5|110038.7|110013.7|110050.5|110025.5|110038.7|110013.7|24
1722598010000|2024-08-02 11:26:50|110038.6|110013.6|110016.8|109991.8|110046.2|110021.2|110016.8|109991.8|39
1722598020000|2024-08-02 11:27:00|110016.6|109991.6|110025.2|110000.2|110030.1|110005.1|110016.3|109991.3|47
1722598030000|2024-08-02 11:27:10|110025|110000|110027.5|109977.5|110038.4|110000|110025|109977.5|46
1722598040000|2024-08-02 11:27:20|110027.1|109977.1|110029|109979|110029.6|109979.6|110026|109976|27
1722598050000|2024-08-02 11:27:30|110029.1|109979.1|110006.4|109981.4|110029.2|109991.4|110005.9|109979.1|42
1722598060000|2024-08-02 11:27:40|110006|109981|110003.4|109978.4|110008.4|109983.4|110002.7|109977.7|34
1722598070000|2024-08-02 11:27:50|110003.7|109978.7|109997.3|109972.3|110005.5|109980.5|109997.1|109972.1|34
1722598080000|2024-08-02 11:28:00|109997.2|109972.2|110008.1|109983.1|110025.3|109987.5|109997.2|109961|39
1722598090000|2024-08-02 11:28:10|110008.2|109983.2|110006.2|109981.2|110010.5|109985.5|110005.2|109980.2|31
1722598100000|2024-08-02 11:28:20|110006|109981|110012.2|109987.2|110012.2|109987.2|110006|109981|15
1722598110000|2024-08-02 11:28:30|110011.4|109986.4|110008.5|109983.5|110011.4|109986.4|110006.6|109981.6|26
1722598120000|2024-08-02 11:28:40|110008.3|109983.3|110011.1|109986.1|110011.8|109986.8|110007.1|109982.1|29
1722598130000|2024-08-02 11:28:50|110012.8|109987.8|110012|109987|110014.7|109989.7|110011.4|109986.4|21
1722598140000|2024-08-02 11:29:00|110012.2|109987.2|110013.7|109988.7|110013.7|109988.7|110008|109983|25
1722598150000|2024-08-02 11:29:10|110013.6|109988.6|110011.8|109986.8|110013.7|109988.7|110011.6|109986.6|29
1722598160000|2024-08-02 11:29:20|110012.4|109987.4|110028|110003|110031.7|110006.7|110012.4|109987.4|47
1722598170000|2024-08-02 11:29:30|110028.1|110003.1|110025|110000|110028.8|110003.8|110023.1|109998.1|23
1722598180000|2024-08-02 11:29:40|110025.1|110000.1|110021.1|109996.1|110025.1|110000.1|110017.3|109992.3|38
1722598190000|2024-08-02 11:29:50|110020.9|109995.9|110008.2|109983.2|110020.9|109995.9|110007.9|109982.9|28
1722598200000|2024-08-02 11:30:00|110008.5|109983.5|110016.9|109991.9|110018.4|109993.4|110008.3|109983.3|42
1722598210000|2024-08-02 11:30:10|110017.3|109992.3|110059.9|110009.9|110060.3|110010.3|110017.1|109992.1|47
1722598220000|2024-08-02 11:30:20|110061.5|110011.5|110052.9|110002.9|110067.7|110017.7|110052.9|110002.9|53
1722598230000|2024-08-02 11:30:30|110053.1|110003.1|110045.1|109995.1|110053.1|110003.1|110042|109992|46
1722598240000|2024-08-02 11:30:40|110045|109995|110049.8|109999.8|110052.3|110002.3|110045|109995|42
1722598250000|2024-08-02 11:30:50|110049.1|109999.1|110040.4|109990.4|110049.3|109999.3|110038.6|109988.6|31
1722598260000|2024-08-02 11:31:00|110040.1|109990.1|110037|109987|110041|109991|110036|109986|34
1722598270000|2024-08-02 11:31:10|110036.8|109986.8|110035.8|109985.8|110036.9|109986.9|110028.3|109978.3|30
1722598280000|2024-08-02 11:31:20|110035.3|109985.3|110042.4|109992.4|110043.4|109993.4|110033.1|109983.1|51
1722598290000|2024-08-02 11:31:30|110042.1|109992.1|110040|109990|110044.3|109994.3|110038.8|109988.8|26
1722598300000|2024-08-02 11:31:40|110039.9|109989.9|110043.6|109993.6|110043.7|109993.7|110039.9|109989.9|32
1722598310000|2024-08-02 11:31:50|110043.9|109993.9|110037.9|109987.9|110044.6|109994.6|110037.9|109987.9|31
1722598320000|2024-08-02 11:32:00|110037.6|109987.6|110023.4|109973.4|110037.6|109987.6|110023.4|109973.4|41
1722598330000|2024-08-02 11:32:10|110023.3|109973.3|110024.8|109974.8|110026.5|109976.5|110021.4|109971.4|42
1722598340000|2024-08-02 11:32:20|110024.6|109974.6|110023.3|109973.3|110030.6|109980.6|110022.6|109972.6|43
1722598350000|2024-08-02 11:32:30|110023.1|109973.1|110024.4|109974.4|110025.2|109975.2|110022.6|109972.6|33
1722598360000|2024-08-02 11:32:40|110025|109975|110029.6|109979.6|110029.8|109979.8|110024|109974|38
1722598370000|2024-08-02 11:32:50|110030.1|109980.1|110032.7|109982.7|110033.2|109983.2|110029.9|109979.9|32
1722598380000|2024-08-02 11:33:00|110032.8|109982.8|110045.9|109995.9|110046.2|109996.2|110032.4|109982.4|33
1722598390000|2024-08-02 11:33:10|110046|109996|110058.2|110008.2|110058.2|110008.2|110046|109996|31
1722598400000|2024-08-02 11:33:20|110058|110008|110058.2|110008.2|110060.6|110010.6|110056.7|110006.7|33
1722598410000|2024-08-02 11:33:30|110058.3|110008.3|110053.3|110003.3|110063.7|110013.7|110053.2|110003.2|33
1722598420000|2024-08-02 11:33:40|110053.4|110003.4|110053.1|110003.1|110053.4|110003.4|110051.1|110001.1|19
1722598430000|2024-08-02 11:33:50|110052.4|110002.4|110049.9|109999.9|110052.5|110002.5|110049.5|109999.5|23
1722598440000|2024-08-02 11:34:00|110049.5|109999.5|110021.1|109971.1|110049.5|109999.5|110019|109969|34
1722598450000|2024-08-02 11:34:10|110025.3|109975.3|110020|109970|110027|109977|110017.4|109967.4|36
1722598460000|2024-08-02 11:34:20|110019.6|109969.6|110018|109968|110019.6|109969.6|110018|109968|22
1722598470000|2024-08-02 11:34:30|110017.5|109967.5|110023.7|109973.7|110025.4|109975.4|110017.1|109967.1|27
1722598480000|2024-08-02 11:34:40|110024.1|109974.1|110023.1|109973.1|110028.7|109978.7|110022.8|109972.8|35
1722598490000|2024-08-02 11:34:50|110023|109973|110022.1|109972.1|110023|109973|110020|109970|31
1722598500000|2024-08-02 11:35:00|110022.5|109972.5|110022.1|109972.1|110023.4|109973.4|110020.9|109970.9|30
1722598510000|2024-08-02 11:35:10|110022.2|109972.2|110030.3|109980.3|110030.3|109980.3|110021.9|109971.9|28
1722598520000|2024-08-02 11:35:20|110029.2|109979.2|110028|109978|110030.9|109980.9|110027.8|109977.8|38
1722598530000|2024-08-02 11:35:30|110027.9|109977.9|110043.2|109993.2|110044|109994|110027.9|109977.9|43
1722598540000|2024-08-02 11:35:40|110043|109993|110039.1|109989.1|110045|109995|110038.6|109988.6|39
1722598550000|2024-08-02 11:35:50|110038.9|109988.9|110058|110008|110064.4|110014.4|110037.9|109987.9|50
1722598560000|2024-08-02 11:36:00|110055.7|110005.7|110054.3|110004.3|110058.5|110008.5|110050.1|110000.1|46
1722598570000|2024-08-02 11:36:10|110054.1|110004.1|110054.8|110004.8|110055|110005|110053.8|110003.8|23
1722598580000|2024-08-02 11:36:20|110054.7|110004.7|110064.6|110014.6|110066|110016|110049.5|109999.5|41
1722598590000|2024-08-02 11:36:30|110064.3|110014.3|110048.8|109998.8|110067|110017|110047.8|109997.8|33
1722598600000|2024-08-02 11:36:40|110049.1|109999.1|110042.2|109992.2|110051.7|110001.7|110042.2|109992.2|27
1722598610000|2024-08-02 11:36:50|110042.1|109992.1|110032.1|109982.1|110042.1|109992.1|110029.7|109979.7|40
1722598620000|2024-08-02 11:37:00|110032.4|109982.4|110037.6|109987.6|110041.4|109991.4|110032.3|109982.3|40
1722598630000|2024-08-02 11:37:10|110040.9|109990.9|110040.5|109990.5|110043.9|109993.9|110040.5|109990.5|31
1722598640000|2024-08-02 11:37:20|110040.6|109990.6|110031.7|109981.7|110040.6|109990.6|110031|109981|28
1722598650000|2024-08-02 11:37:30|110031.8|109981.8|110019.8|109969.8|110032.2|109982.2|110017.6|109967.6|27
1722598660000|2024-08-02 11:37:40|110019.7|109969.7|110016|109966|110020.5|109970.5|110015.7|109965.7|21
1722598670000|2024-08-02 11:37:50|110015.7|109965.7|110024|109974|110024.1|109974.1|110015.5|109965.5|27
1722598680000|2024-08-02 11:38:00|110024.6|109974.6|110036.1|109986.1|110036.4|109986.4|110024.1|109974.1|33
1722598690000|2024-08-02 11:38:10|110036|109986|110045.3|109995.3|110045.8|109995.8|110034.7|109984.7|40
1722598700000|2024-08-02 11:38:20|110045|109995|110040.7|109990.7|110045|109995|110040.2|109990.2|30
1722598710000|2024-08-02 11:38:30|110040.6|109990.6|110031.2|109981.2|110041.1|109991.1|110030.3|109980.3|39
1722598720000|2024-08-02 11:38:40|110031.1|109981.1|110035.2|109985.2|110035.3|109985.3|110025.3|109975.3|37
1722598730000|2024-08-02 11:38:50|110035|109985|110025.9|109975.9|110035.9|109985.9|110025.3|109975.3|32
1722598740000|2024-08-02 11:39:00|110026|109976|110024.3|109974.3|110026.1|109976.1|110023|109973|19
1722598750000|2024-08-02 11:39:10|110024|109974|110023.5|109973.5|110025.9|109975.9|110022.9|109972.9|19
1722598760000|2024-08-02 11:39:20|110024.1|109974.1|110029.3|109979.3|110029.9|109979.9|110024|109974|23
1722598770000|2024-08-02 11:39:30|110028.9|109978.9|110025.2|109975.2|110030.1|109980.1|110024.7|109974.7|26
1722598780000|2024-08-02 11:39:40|110025.8|109975.8|110027.9|109977.9|110030.2|109980.2|110025.8|109975.8|34
1722598790000|2024-08-02 11:39:50|110028.1|109978.1|110039.6|109989.6|110039.6|109989.6|110027.7|109977.7|33
1722598800000|2024-08-02 11:40:00|110039.3|109989.3|110006.7|109956.7|110040|109990|110006.6|109956.6|49
1722598810000|2024-08-02 11:40:10|110005.9|109955.9|110002.1|109952.1|110007.6|109957.6|110000.4|109950.4|35
1722598820000|2024-08-02 11:40:20|110002.3|109952.3|109977.4|109927.4|110002.3|109952.3|109977.4|109927.4|31
1722598830000|2024-08-02 11:40:30|109977.1|109927.1|109961|109911|109980.5|109930.5|109961|109911|32
1722598840000|2024-08-02 11:40:40|109960.9|109910.9|109962.5|109912.5|109964.2|109914.2|109957.2|109907.2|47
1722598850000|2024-08-02 11:40:50|109961.8|109911.8|109949.8|109899.8|109964.7|109914.7|109949.8|109899.8|55
1722598860000|2024-08-02 11:41:00|109948.9|109898.9|109939.6|109889.6|109949.8|109899.8|109938.8|109888.8|34
1722598870000|2024-08-02 11:41:10|109939.2|109889.2|109937.8|109887.8|109941.7|109891.7|109937.8|109887.8|37
1722598880000|2024-08-02 11:41:20|109937.6|109887.6|109948.4|109898.4|109949.1|109899.1|109931.9|109881.9|33
1722598890000|2024-08-02 11:41:30|109948.5|109898.5|109935|109885|109950.4|109900.4|109934.2|109884.2|47
1722598900000|2024-08-02 11:41:40|109935.1|109885.1|109937|109887|109949.7|109899.7|109934.6|109884.6|37
1722598910000|2024-08-02 11:41:50|109935.4|109885.4|109929.1|109879.1|109937.1|109887.1|109929.1|109879.1|39
1722598920000|2024-08-02 11:42:00|109928.9|109878.9|109909.9|109859.9|109928.9|109878.9|109906.6|109856.6|47
1722598930000|2024-08-02 11:42:10|109909.6|109859.6|109908.1|109858.1|109909.6|109859.6|109903|109853|28
1722598940000|2024-08-02 11:42:20|109908|109858|109921.3|109871.3|109923.9|109873.9|109905.7|109855.7|45
1722598950000|2024-08-02 11:42:30|109920.9|109870.9|109919.3|109869.3|109922.3|109872.3|109918.7|109868.7|26
1722598960000|2024-08-02 11:42:40|109919.4|109869.4|109916.5|109866.5|109919.4|109869.4|109913.8|109863.8|28
1722598970000|2024-08-02 11:42:50|109916.7|109866.7|109913.5|109863.5|109916.8|109866.8|109912.5|109862.5|29
1722598980000|2024-08-02 11:43:00|109913.4|109863.4|109910.3|109860.3|109915.9|109865.9|109900.9|109850.9|30
1722598990000|2024-08-02 11:43:10|109911.7|109861.7|109890.1|109840.1|109911.7|109861.7|109888.5|109838.5|35
1722599000000|2024-08-02 11:43:20|109890.2|109840.2|109882.5|109832.5|109891.5|109841.5|109882.5|109832.5|37
1722599010000|2024-08-02 11:43:30|109882.7|109832.7|109883.5|109833.5|109883.7|109833.7|109882.3|109832.3|21
1722599020000|2024-08-02 11:43:40|109884.8|109834.8|109865.6|109815.6|109885.2|109835.2|109864|109814|31
1722599030000|2024-08-02 11:43:50|109864.3|109814.3|109843|109793|109865|109815|109840.9|109790.9|47
1722599040000|2024-08-02 11:44:00|109843.5|109793.5|109843.4|109793.4|109846.5|109796.5|109841.5|109791.5|28
1722599050000|2024-08-02 11:44:10|109841.5|109791.5|109834.3|109784.3|109841.5|109791.5|109828.1|109778.1|43
1722599060000|2024-08-02 11:44:20|109834.4|109784.4|109839|109789|109842.7|109792.7|109831.7|109781.7|28
1722599070000|2024-08-02 11:44:30|109839.1|109789.1|109855.3|109805.3|109857.4|109807.4|109837.4|109787.4|38
1722599080000|2024-08-02 11:44:40|109858.9|109808.9|109852.8|109802.8|109861.2|109811.2|109851.9|109801.9|33
1722599090000|2024-08-02 11:44:50|109853.1|109803.1|109851.3|109801.3|109854.1|109804.1|109850.1|109800.1|35
1722599100000|2024-08-02 11:45:00|109851.4|109801.4|109862.3|109812.3|109863.2|109813.2|109851.1|109801.1|42
1722599110000|2024-08-02 11:45:10|109862|109812|109865.6|109815.6|109867.3|109817.3|109860.7|109810.7|43
1722599120000|2024-08-02 11:45:20|109865.9|109815.9|109864.5|109814.5|109867.6|109817.6|109859.4|109809.4|30
1722599130000|2024-08-02 11:45:30|109864.8|109814.8|109874.1|109824.1|109874.1|109824.1|109864.8|109814.8|31
1722599140000|2024-08-02 11:45:40|109877.4|109827.4|109871.8|109821.8|109877.4|109827.4|109865.8|109815.8|42
1722599150000|2024-08-02 11:45:50|109871.4|109821.4|109876.9|109826.9|109885.5|109835.5|109871.4|109821.4|35
1722599160000|2024-08-02 11:46:00|109876.6|109826.6|109878.7|109828.7|109878.7|109828.7|109875.4|109825.4|34
1722599170000|2024-08-02 11:46:10|109877.6|109827.6|109866.4|109816.4|109891.3|109841.3|109866.4|109816.4|52
1722599180000|2024-08-02 11:46:20|109865.6|109815.6|109863.1|109813.1|109868.2|109818.2|109862.1|109812.1|42
1722599190000|2024-08-02 11:46:30|109863.3|109813.3|109864|109814|109867.5|109817.5|109863.3|109813.3|40
1722599200000|2024-08-02 11:46:40|109862.5|109812.5|109855.3|109805.3|109863.3|109813.3|109853.2|109803.2|47
1722599210000|2024-08-02 11:46:50|109856.2|109806.2|109848.7|109798.7|109858.2|109808.2|109846.8|109796.8|36
1722599220000|2024-08-02 11:47:00|109847.7|109797.7|109852.4|109802.4|109859.5|109809.5|109847.7|109797.7|38
1722599230000|2024-08-02 11:47:10|109852.2|109802.2|109852.4|109802.4|109854.7|109804.7|109850.8|109800.8|40
1722599240000|2024-08-02 11:47:20|109851.9|109801.9|109845.8|109820.8|109852|109822.8|109836.2|109797|42
1722599250000|2024-08-02 11:47:30|109845.9|109820.9|109845.2|109820.2|109847.8|109822.8|109840.6|109815.6|37
1722599260000|2024-08-02 11:47:40|109844.1|109819.1|109836.3|109811.3|109844.9|109819.9|109836.3|109811.3|35
1722599270000|2024-08-02 11:47:50|109835.2|109810.2|109829.9|109804.9|109839.7|109814.7|109828.8|109803.8|52
1722599280000|2024-08-02 11:48:00|109830|109805|109850.5|109800.5|109858.7|109814.5|109822.3|109778.3|49
1722599290000|2024-08-02 11:48:10|109850.3|109800.3|109838.4|109788.4|109850.3|109800.3|109835.4|109785.4|35
1722599300000|2024-08-02 11:48:20|109838.8|109788.8|109867.1|109817.1|109867.3|109817.3|109838.3|109788.3|52
1722599310000|2024-08-02 11:48:30|109867.2|109817.2|109877.4|109827.4|109880.5|109830.5|109866.2|109816.2|38
1722599320000|2024-08-02 11:48:40|109877.6|109827.6|109883.6|109833.6|109883.6|109833.6|109876.4|109826.4|27
1722599330000|2024-08-02 11:48:50|109884.9|109834.9|109892.4|109842.4|109894|109844|109884.7|109834.7|44
1722599340000|2024-08-02 11:49:00|109892.6|109842.6|109894.9|109844.9|109895.5|109845.5|109887.5|109837.5|49
1722599350000|2024-08-02 11:49:10|109895.3|109845.3|109906.7|109856.7|109906.9|109856.9|109895.3|109845.3|36
1722599360000|2024-08-02 11:49:20|109907|109857|109914.5|109864.5|109915.4|109865.4|109900|109850|39
1722599370000|2024-08-02 11:49:30|109915.6|109865.6|109923.8|109873.8|109923.9|109873.9|109914.4|109864.4|40
1722599380000|2024-08-02 11:49:40|109923.4|109873.4|109925.8|109875.8|109926|109876|109921.7|109871.7|21
1722599390000|2024-08-02 11:49:50|109925.7|109875.7|109927.8|109877.8|109928|109878|109925.4|109875.4|24
1722599400000|2024-08-02 11:50:00|109928|109878|109929.6|109879.6|109932.8|109882.8|109927.9|109877.9|24
1722599410000|2024-08-02 11:50:10|109929.7|109879.7|109940.9|109890.9|109947|109897|109929.7|109879.7|32
1722599420000|2024-08-02 11:50:20|109940.7|109890.7|109957.1|109907.1|109958.1|109908.1|109940.7|109890.7|46
1722599430000|2024-08-02 11:50:30|109956.5|109906.5|109931.7|109881.7|109966.4|109916.4|109928.6|109878.6|51
1722599440000|2024-08-02 11:50:40|109931.2|109881.2|109934.8|109884.8|109935.6|109885.6|109918|109868|45
1722599450000|2024-08-02 11:50:50|109935.9|109885.9|109936.9|109886.9|109937.5|109887.5|109934.8|109884.8|37
1722599460000|2024-08-02 11:51:00|109935.9|109885.9|109934.1|109884.1|109937.8|109887.8|109933.8|109883.8|39
1722599470000|2024-08-02 11:51:10|109934.3|109884.3|109905.5|109855.5|109934.3|109884.3|109902.9|109852.9|53
1722599480000|2024-08-02 11:51:20|109905.7|109855.7|109904.8|109854.8|109909.1|109859.1|109903.6|109853.6|41
1722599490000|2024-08-02 11:51:30|109904.9|109854.9|109909.3|109859.3|109911.7|109861.7|109903.4|109853.4|44
1722599500000|2024-08-02 11:51:40|109908.9|109858.9|109918.6|109868.6|109918.6|109868.6|109908.1|109858.1|51
1722599510000|2024-08-02 11:51:50|109918.7|109868.7|109918.9|109868.9|109921.9|109871.9|109918.7|109868.7|30
1722599520000|2024-08-02 11:52:00|109919.9|109869.9|109904.2|109854.2|109930|109880|109902.6|109852.6|38
1722599530000|2024-08-02 11:52:10|109903.3|109853.3|109908.8|109858.8|109908.8|109858.8|109899|109849|42
1722599540000|2024-08-02 11:52:20|109908.7|109858.7|109903.1|109853.1|109908.8|109858.8|109903.1|109853.1|24
1722599550000|2024-08-02 11:52:30|109903.6|109853.6|109907.2|109857.2|109909|109859|109902.9|109852.9|26
1722599560000|2024-08-02 11:52:40|109906.2|109856.2|109891.2|109841.2|109906.2|109856.2|109881.5|109831.5|58
1722599570000|2024-08-02 11:52:50|109889.3|109839.3|109874.5|109849.5|109891.5|109853.1|109872.1|109839.2|45
1722599580000|2024-08-02 11:53:00|109874.8|109849.8|109880.5|109855.5|109881.1|109856.1|109874|109849|37
1722599590000|2024-08-02 11:53:10|109880.8|109855.8|109882.8|109857.8|109882.8|109857.8|109878.9|109853.9|39
1722599600000|2024-08-02 11:53:20|109882.9|109857.9|109880.3|109855.3|109883.1|109858.1|109879.7|109854.7|20
1722599610000|2024-08-02 11:53:30|109880.2|109855.2|109884.5|109859.5|109886.4|109861.4|109880.2|109855.2|38
1722599620000|2024-08-02 11:53:40|109884.8|109859.8|109895.6|109845.6|109902.8|109867.2|109882.1|109845|43
1722599630000|2024-08-02 11:53:50|109895.8|109845.8|109878.5|109853.5|109902.7|109854.3|109877.1|109845.4|34
1722599640000|2024-08-02 11:54:00|109877.9|109852.9|109881.6|109831.6|109897.4|109862.5|109876.9|109830.6|50
1722599650000|2024-08-02 11:54:10|109881.7|109831.7|109884.1|109834.1|109884.2|109834.2|109877.6|109827.6|34
1722599660000|2024-08-02 11:54:20|109883.6|109833.6|109873.2|109848.2|109901.4|109851.4|109872.1|109833.5|46
1722599670000|2024-08-02 11:54:30|109873.1|109848.1|109870.8|109845.8|109873.1|109848.1|109867|109842|18
1722599680000|2024-08-02 11:54:40|109872.4|109847.4|109864.4|109839.4|109873|109848|109863|109838|41
1722599690000|2024-08-02 11:54:50|109864.7|109839.7|109869|109819|109871.4|109841.2|109860.9|109818.9|36
1722599700000|2024-08-02 11:55:00|109870.2|109820.2|109855.3|109805.3|109871.8|109821.8|109855.3|109805.3|43
1722599710000|2024-08-02 11:55:10|109852.9|109802.9|109852.3|109802.3|109852.9|109802.9|109849.6|109799.6|34
1722599720000|2024-08-02 11:55:20|109851.9|109801.9|109876.7|109826.7|109882.8|109832.8|109851.5|109801.5|50
1722599730000|2024-08-02 11:55:30|109876.6|109826.6|109871.2|109846.2|109888.4|109846.4|109857.5|109820.9|49
1722599740000|2024-08-02 11:55:40|109870.9|109845.9|109876.3|109851.3|109879.7|109854.7|109869.6|109844.6|36
1722599750000|2024-08-02 11:55:50|109877.1|109852.1|109926.5|109876.5|109926.7|109876.7|109875.7|109836.5|43
1722599760000|2024-08-02 11:56:00|109926.6|109876.6|109918.4|109868.4|109926.6|109876.6|109914.8|109864.8|51
1722599770000|2024-08-02 11:56:10|109918.8|109868.8|109922.4|109872.4|109924.7|109874.7|109916.6|109866.6|44
1722599780000|2024-08-02 11:56:20|109922.7|109872.7|109919.1|109869.1|109929|109890.6|109913.7|109869.1|44
1722599790000|2024-08-02 11:56:30|109919.4|109869.4|109919.6|109869.6|109924.9|109874.9|109918.1|109868.1|43
1722599800000|2024-08-02 11:56:40|109918.8|109868.8|109918.9|109868.9|109921.8|109871.8|109910.7|109860.7|43
1722599810000|2024-08-02 11:56:50|109919.2|109869.2|109914.5|109864.5|109919.6|109869.6|109911.2|109861.2|40
1722599820000|2024-08-02 11:57:00|109914.3|109864.3|109905.2|109880.2|109922.7|109884.1|109905.2|109864.3|59
1722599830000|2024-08-02 11:57:10|109906.1|109881.1|109892.1|109867.1|109911.7|109881.1|109882.5|109848|59
1722599840000|2024-08-02 11:57:20|109892.2|109867.2|109896.8|109871.8|109897.2|109872.2|109889.6|109864.6|31
1722599850000|2024-08-02 11:57:30|109894|109869|109894.6|109869.6|109896.1|109871.1|109885.6|109860.6|41
1722599860000|2024-08-02 11:57:40|109894.5|109869.5|109917.2|109867.2|109918.3|109869.5|109881.2|109856.2|36
1722599870000|2024-08-02 11:57:50|109916.8|109866.8|109921.7|109871.7|109924.2|109874.2|109916.1|109866.1|49
1722599880000|2024-08-02 11:58:00|109922.1|109872.1|109918.8|109868.8|109923.2|109873.2|109918.8|109868.8|34
1722599890000|2024-08-02 11:58:10|109918.6|109868.6|109900.9|109850.9|109919.2|109869.2|109900.9|109850.9|37
1722599900000|2024-08-02 11:58:20|109899.4|109849.4|109887.5|109862.5|109899.6|109870.6|109879.5|109844.3|56
1722599910000|2024-08-02 11:58:30|109888.1|109863.1|109884.3|109859.3|109888.1|109863.1|109880.1|109855.1|39
1722599920000|2024-08-02 11:58:40|109884.1|109859.1|109877.6|109852.6|109892|109867|109877.3|109852.3|44
1722599930000|2024-08-02 11:58:50|109877.5|109852.5|109878.2|109853.2|109882.9|109857.9|109875.4|109850.4|27
1722599940000|2024-08-02 11:59:00|109878.1|109853.1|109873.3|109848.3|109878.2|109853.2|109867.7|109842.7|48
1722599950000|2024-08-02 11:59:10|109873.9|109848.9|109868.3|109843.3|109873.9|109848.9|109867.2|109842.2|32
1722599960000|2024-08-02 11:59:20|109868.4|109843.4|109881|109856|109881|109856|109867.9|109842.9|32
1722599970000|2024-08-02 11:59:30|109880.9|109855.9|109880.4|109855.4|109881.8|109856.8|109872.4|109847.4|24
1722599980000|2024-08-02 11:59:40|109881|109856|109885.1|109860.1|109885.1|109860.1|109881|109856|10
1722599990000|2024-08-02 11:59:50|109885.4|109860.4|109882.1|109857.1|109885.8|109860.8|109876.1|109851.1|30
1722600000000|2024-08-02 12:00:00|109882|109857|109892.2|109842.2|109901.3|109862|109878.3|109842.2|48
1722600010000|2024-08-02 12:00:10|109890.6|109840.6|109903.4|109853.4|109903.4|109853.4|109869.5|109833.9|57
1722600020000|2024-08-02 12:00:20|109903|109853|109903.9|109853.9|109904.9|109854.9|109896.2|109846.2|52
1722600030000|2024-08-02 12:00:30|109904|109854|109927.5|109877.5|109934.8|109884.8|109903.7|109853.7|44
1722600040000|2024-08-02 12:00:40|109927.9|109877.9|109925.7|109875.7|109927.9|109877.9|109923.1|109873.1|40
1722600050000|2024-08-02 12:00:50|109925.6|109875.6|109893.5|109843.5|109925.6|109875.6|109893.5|109843.5|48
1722600060000|2024-08-02 12:01:00|109893|109843|109890.1|109840.1|109895.6|109845.6|109886.2|109836.2|37
1722600070000|2024-08-02 12:01:10|109890|109840|109918.4|109868.4|109927|109877|109890|109840|47
1722600080000|2024-08-02 12:01:20|109918.1|109868.1|109936.9|109886.9|109936.9|109886.9|109917.2|109867.2|46
1722600090000|2024-08-02 12:01:30|109939.5|109889.5|109937.9|109887.9|109944.1|109894.1|109935.6|109885.6|50
1722600100000|2024-08-02 12:01:40|109941.7|109891.7|109959.9|109909.9|109960.9|109910.9|109941.7|109891.7|60
1722600110000|2024-08-02 12:01:50|109959.8|109909.8|109941|109891|109961.6|109911.6|109940.2|109890.2|48
1722600120000|2024-08-02 12:02:00|109940.9|109890.9|109927.9|109877.9|109940.9|109890.9|109926.7|109876.7|46
1722600130000|2024-08-02 12:02:10|109928|109878|109935|109885|109935|109885|109920.9|109870.9|47
1722600140000|2024-08-02 12:02:20|109935.5|109885.5|109932.8|109882.8|109935.5|109885.5|109931.3|109881.3|26
1722600150000|2024-08-02 12:02:30|109932.9|109882.9|109936.8|109886.8|109940|109890|109930.9|109880.9|48
1722600160000|2024-08-02 12:02:40|109937.5|109887.5|109942.4|109892.4|109944.7|109894.7|109937.5|109887.5|36
1722600170000|2024-08-02 12:02:50|109942.8|109892.8|109943.1|109893.1|109945|109895|109939.8|109889.8|39
1722600180000|2024-08-02 12:03:00|109943|109893|109944.9|109894.9|109951.9|109901.9|109941.4|109891.4|37
1722600190000|2024-08-02 12:03:10|109944.5|109894.5|109959.2|109909.2|109959.6|109909.6|109943.9|109893.9|51
1722600200000|2024-08-02 12:03:20|109960|109910|109955.4|109905.4|109960.5|109910.5|109953.1|109903.1|36
1722600210000|2024-08-02 12:03:30|109966.4|109916.4|109983.8|109933.8|109987|109937|109966.4|109916.4|55
1722600220000|2024-08-02 12:03:40|109983.9|109933.9|109987|109937|110000.1|109950.1|109983.9|109933.9|39
1722600230000|2024-08-02 12:03:50|109989.1|109939.1|109990.5|109940.5|109993.2|109943.2|109987.1|109937.1|37
1722600240000|2024-08-02 12:04:00|109990.4|109940.4|109994.4|109944.4|109995.8|109945.8|109988.2|109938.2|41
1722600250000|2024-08-02 12:04:10|109994.2|109944.2|110000.6|109950.6|110000.7|109950.7|109992.8|109942.8|37
1722600260000|2024-08-02 12:04:20|110000.7|109950.7|110005.2|109955.2|110006.3|109956.3|109995.4|109945.4|41
1722600270000|2024-08-02 12:04:30|110004.9|109954.9|109972.4|109922.4|110009.2|109959.2|109969.6|109919.6|51
1722600280000|2024-08-02 12:04:40|109973|109923|109973.2|109923.2|109977|109927|109972.3|109922.3|33
1722600290000|2024-08-02 12:04:50|109973|109923|109970.3|109920.3|109973.7|109923.7|109970.3|109920.3|25
1722600300000|2024-08-02 12:05:00|109970.5|109920.5|109963.3|109913.3|109970.6|109920.6|109962.1|109912.1|35
1722600310000|2024-08-02 12:05:10|109965.4|109915.4|109960.3|109910.3|109965.9|109915.9|109956.5|109906.5|48
1722600320000|2024-08-02 12:05:20|109961|109911|109977.9|109927.9|109977.9|109927.9|109961|109911|42
1722600330000|2024-08-02 12:05:30|109978.1|109928.1|109982|109932|109985|109935|109974.4|109924.4|48
1722600340000|2024-08-02 12:05:40|109982.1|109932.1|109962.8|109937.8|109982.9|109940.6|109962.1|109929.8|40
1722600350000|2024-08-02 12:05:50|109962.5|109937.5|109974.4|109949.4|109974.4|109949.4|109960.4|109935.4|32
1722600360000|2024-08-02 12:06:00|109973.2|109948.2|109975.7|109950.7|109986.2|109961.2|109973.2|109948.2|54
1722600370000|2024-08-02 12:06:10|109974.9|109949.9|110006|109981|110007.8|109982.8|109973.9|109948.9|45
1722600380000|2024-08-02 12:06:20|110005.6|109980.6|110010.6|109985.6|110011|109986|109994.3|109969.3|43
1722600390000|2024-08-02 12:06:30|110010.5|109985.5|110011.1|109986.1|110012.1|109987.1|110009.1|109984.1|36
1722600400000|2024-08-02 12:06:40|110023.9|109973.9|110023.5|109973.5|110025.2|109975.2|110021.1|109971.1|37
1722600410000|2024-08-02 12:06:50|110024.5|109974.5|110031.7|109981.7|110034.4|109984.4|110022.7|109972.7|54
1722600420000|2024-08-02 12:07:00|110031.6|109981.6|110039.8|109989.8|110041.9|109991.9|110031|109981|35
1722600430000|2024-08-02 12:07:10|110039.9|109989.9|110041.2|109991.2|110044.8|109994.8|110039.4|109989.4|41
1722600440000|2024-08-02 12:07:20|110041.4|109991.4|110044.3|109994.3|110044.4|109994.4|110040.2|109990.2|38
1722600450000|2024-08-02 12:07:30|110044.6|109994.6|110044.1|110019.1|110045.9|110020.1|110035.9|109994|29
1722600460000|2024-08-02 12:07:40|110043.8|110018.8|110061.4|110011.4|110061.6|110018.8|110040.2|110009.3|32
1722600470000|2024-08-02 12:07:50|110061.7|110011.7|110070.1|110020.1|110070.1|110020.1|110057.7|110007.7|33
1722600480000|2024-08-02 12:08:00|110069.8|110019.8|110078.7|110028.7|110079|110029|110069.8|110019.8|44
1722600490000|2024-08-02 12:08:10|110078.6|110028.6|110071.1|110021.1|110085|110035|110069|110019|48
1722600500000|2024-08-02 12:08:20|110071.4|110021.4|110077.2|110027.2|110079.7|110029.7|110071.3|110021.3|41
1722600510000|2024-08-02 12:08:30|110077.4|110027.4|110089.8|110039.8|110091|110041|110077.4|110027.4|41
1722600520000|2024-08-02 12:08:40|110090.5|110040.5|110091.3|110041.3|110097.2|110047.2|110088.6|110038.6|41
1722600530000|2024-08-02 12:08:50|110091.6|110041.6|110087.8|110037.8|110091.6|110041.6|110087|110037|37
1722600540000|2024-08-02 12:09:00|110088.2|110038.2|110092.5|110042.5|110095.5|110045.5|110087.9|110037.9|32
1722600550000|2024-08-02 12:09:10|110092.3|110042.3|110097.1|110047.1|110097.9|110047.9|110092.2|110042.2|26
1722600560000|2024-08-02 12:09:20|110097.9|110047.9|110128.9|110078.9|110131.4|110081.4|110096.8|110046.8|47
1722600570000|2024-08-02 12:09:30|110129.1|110079.1|110127.2|110077.2|110129.2|110079.2|110126.6|110076.6|31
1722600580000|2024-08-02 12:09:40|110127.4|110077.4|110138.8|110088.8|110140.6|110090.6|110126.1|110076.1|52
1722600590000|2024-08-02 12:09:50|110139.5|110089.5|110117.7|110067.7|110139.9|110089.9|110114.7|110064.7|40
1722600600000|2024-08-02 12:10:00|110120.3|110070.3|110089.9|110039.9|110120.3|110070.3|110089.9|110039.9|55
1722600610000|2024-08-02 12:10:10|110089.8|110039.8|110090.9|110040.9|110091|110041|110088.9|110038.9|30
1722600620000|2024-08-02 12:10:20|110090.5|110040.5|110097.3|110047.3|110097.6|110047.6|110089.3|110039.3|45
1722600630000|2024-08-02 12:10:30|110097|110047|110095.8|110045.8|110097.3|110047.3|110087.5|110037.5|42
1722600640000|2024-08-02 12:10:40|110095.7|110045.7|110120.7|110070.7|110121.9|110071.9|110095.7|110045.7|55
1722600650000|2024-08-02 12:10:50|110120.5|110070.5|110126.6|110076.6|110128.2|110078.2|110120.5|110070.5|45
1722600660000|2024-08-02 12:11:00|110126.8|110076.8|110137.8|110087.8|110143.7|110093.7|110126.8|110076.8|47
1722600670000|2024-08-02 12:11:10|110139.2|110089.2|110140.2|110090.2|110140.4|110090.4|110139|110089|27
1722600680000|2024-08-02 12:11:20|110139.9|110089.9|110131.8|110081.8|110140|110090|110130.7|110080.7|35
1722600690000|2024-08-02 12:11:30|110131.6|110081.6|110129.1|110079.1|110139|110089|110124.8|110074.8|54
1722600700000|2024-08-02 12:11:40|110129.3|110079.3|110132.9|110082.9|110140.3|110090.3|110127.1|110077.1|48
1722600710000|2024-08-02 12:11:50|110133|110083|110135.1|110085.1|110141.6|110091.6|110132.3|110082.3|39
1722600720000|2024-08-02 12:12:00|110135.8|110085.8|110133.5|110083.5|110135.8|110085.8|110127.9|110077.9|50
1722600730000|2024-08-02 12:12:10|110132.6|110082.6|110142.5|110092.5|110142.6|110092.6|110131.5|110081.5|39
1722600740000|2024-08-02 12:12:20|110142.9|110092.9|110147.8|110097.8|110148|110098|110135.9|110085.9|51
1722600750000|2024-08-02 12:12:30|110147.6|110097.6|110153.1|110103.1|110153.5|110103.5|110147.2|110097.2|45
1722600760000|2024-08-02 12:12:40|110153.2|110103.2|110177.1|110127.1|110177.8|110127.8|110153.2|110103.2|39
1722600770000|2024-08-02 12:12:50|110176.8|110126.8|110179.8|110129.8|110182.5|110132.5|110175.4|110125.4|39
1722600780000|2024-08-02 12:13:00|110180.2|110130.2|110193.2|110143.2|110193.2|110143.2|110179.7|110129.7|48
1722600790000|2024-08-02 12:13:10|110193.5|110143.5|110198.7|110148.7|110245.8|110195.8|110193|110143|34
1722600800000|2024-08-02 12:13:20|110199.1|110149.1|110206.6|110156.6|110209.1|110159.1|110198.7|110148.7|29
1722600810000|2024-08-02 12:13:30|110206.5|110156.5|110202.9|110152.9|110207.8|110157.8|110201.4|110151.4|36
1722600820000|2024-08-02 12:13:40|110203|110153|110205.6|110155.6|110206.3|110156.3|110201.7|110151.7|33
1722600830000|2024-08-02 12:13:50|110206.8|110156.8|110215.8|110165.8|110221.7|110171.7|110206.8|110156.8|51
1722600840000|2024-08-02 12:14:00|110216.6|110166.6|110218.1|110168.1|110221.3|110171.3|110216.4|110166.4|49
1722600850000|2024-08-02 12:14:10|110217.8|110167.8|110217.6|110167.6|110220.6|110170.6|110216|110166|43
1722600860000|2024-08-02 12:14:20|110216.3|110166.3|110208.4|110158.4|110216.3|110166.3|110207.8|110157.8|25
1722600870000|2024-08-02 12:14:30|110208.7|110158.7|110206.1|110156.1|110210.5|110160.5|110205.4|110155.4|24
1722600880000|2024-08-02 12:14:40|110205.5|110155.5|110213.6|110163.6|110219.5|110169.5|110205.5|110155.5|43
1722600890000|2024-08-02 12:14:50|110213.2|110163.2|110231.6|110181.6|110233.7|110183.7|110210.9|110160.9|45
1722600900000|2024-08-02 12:15:00|110231.8|110181.8|110257.3|110207.3|110257.6|110207.6|110230|110180|47
1722600910000|2024-08-02 12:15:10|110257.9|110207.9|110258.2|110208.2|110263.5|110213.5|110253.5|110203.5|40
1722600920000|2024-08-02 12:15:20|110257.5|110207.5|110277.1|110227.1|110279.8|110229.8|110257|110207|33
1722600930000|2024-08-02 12:15:30|110277.4|110227.4|110289|110239|110289.3|110239.3|110276.5|110226.5|39
1722600940000|2024-08-02 12:15:40|110289.4|110239.4|110276.3|110226.3|110289.8|110239.8|110272.2|110222.2|29
1722600950000|2024-08-02 12:15:50|110276.2|110226.2|110276.7|110226.7|110278.4|110228.4|110275.4|110225.4|18
1722600960000|2024-08-02 12:16:00|110276.4|110226.4|110274.4|110224.4|110277.7|110227.7|110273.8|110223.8|22
1722600970000|2024-08-02 12:16:10|110274.5|110224.5|110236.1|110186.1|110274.6|110224.6|110235.9|110185.9|26
1722600980000|2024-08-02 12:16:20|110236.5|110186.5|110224.4|110174.4|110236.7|110186.7|110223|110173|36
1722600990000|2024-08-02 12:16:30|110222.7|110172.7|110228|110178|110231.2|110181.2|110212.7|110162.7|35
1722601000000|2024-08-02 12:16:40|110227.5|110177.5|110237.3|110187.3|110237.6|110187.6|110227.5|110177.5|34
1722601010000|2024-08-02 12:16:50|110237.8|110187.8|110234.3|110184.3|110238.8|110188.8|110233.4|110183.4|25
1722601020000|2024-08-02 12:17:00|110233.8|110183.8|110234.3|110184.3|110234.6|110184.6|110231.6|110181.6|31
1722601030000|2024-08-02 12:17:10|110233.4|110183.4|110231.5|110181.5|110233.6|110183.6|110230.4|110180.4|25
1722601040000|2024-08-02 12:17:20|110231.4|110181.4|110226.2|110176.2|110231.4|110181.4|110220.4|110170.4|47
1722601050000|2024-08-02 12:17:30|110226|110176|110221.1|110171.1|110229.8|110179.8|110219.8|110169.8|33
1722601060000|2024-08-02 12:17:40|110222|110172|110227|110177|110227.6|110177.6|110221.1|110171.1|33
1722601070000|2024-08-02 12:17:50|110226.3|110176.3|110228.1|110178.1|110228.3|110178.3|110224.7|110174.7|20
1722601080000|2024-08-02 12:18:00|110228.5|110178.5|110198.4|110148.4|110228.5|110178.5|110197.9|110147.9|38
1722601090000|2024-08-02 12:18:10|110198|110148|110193.5|110143.5|110200|110150|110191.2|110141.2|39
1722601100000|2024-08-02 12:18:20|110193.1|110143.1|110185.2|110135.2|110195.8|110145.8|110185.2|110135.2|31
1722601110000|2024-08-02 12:18:30|110185.6|110135.6|110146.7|110096.7|110185.6|110135.6|110146.4|110096.4|42
1722601120000|2024-08-02 12:18:40|110147.2|110097.2|110105.5|110055.5|110147.2|110097.2|110104.2|110054.2|51
1722601130000|2024-08-02 12:18:50|110104|110054|110093.9|110043.9|110104|110054|110092|110042|29
1722601140000|2024-08-02 12:19:00|110093.6|110043.6|110085.9|110035.9|110093.8|110043.8|110085.9|110035.9|24
1722601150000|2024-08-02 12:19:10|110086.4|110036.4|110087.8|110037.8|110088.4|110038.4|110084|110034|18
1722601160000|2024-08-02 12:19:20|110088.6|110038.6|110102.8|110052.8|110106.5|110056.5|110088.6|110038.6|49
1722601170000|2024-08-02 12:19:30|110103|110053|110107.1|110057.1|110111.8|110061.8|110098.2|110048.2|33
1722601180000|2024-08-02 12:19:40|110106.8|110056.8|110098|110048|110106.8|110056.8|110091.6|110041.6|40
1722601190000|2024-08-02 12:19:50|110097.4|110047.4|110088.9|110038.9|110097.9|110047.9|110084.2|110034.2|37
1722601200000|2024-08-02 12:20:00|110091.8|110041.8|110106.2|110056.2|110111.8|110061.8|110091.8|110041.8|32
1722601210000|2024-08-02 12:20:10|110106.3|110056.3|110092|110042|110106.3|110056.3|110091.7|110041.7|36
1722601220000|2024-08-02 12:20:20|110091.9|110041.9|110086.3|110036.3|110094.4|110044.4|110085.3|110035.3|30
1722601230000|2024-08-02 12:20:30|110085.6|110035.6|110087.8|110037.8|110088.8|110038.8|110083.3|110033.3|31
1722601240000|2024-08-02 12:20:40|110089.1|110039.1|110085.2|110035.2|110090.2|110040.2|110083.7|110033.7|21
1722601250000|2024-08-02 12:20:50|110083.9|110033.9|110085.5|110035.5|110090.5|110040.5|110083.8|110033.8|46
1722601260000|2024-08-02 12:21:00|110086.3|110036.3|110084.3|110034.3|110087.7|110037.7|110081.7|110031.7|46
1722601270000|2024-08-02 12:21:10|110085.1|110035.1|110086.6|110036.6|110087.8|110037.8|110083.8|110033.8|39
1722601280000|2024-08-02 12:21:20|110087.5|110037.5|110101.4|110051.4|110102.4|110052.4|110087.3|110037.3|33
1722601290000|2024-08-02 12:21:30|110102.3|110052.3|110103.1|110053.1|110104.1|110054.1|110099.9|110049.9|40
1722601300000|2024-08-02 12:21:40|110102.8|110052.8|110094.1|110044.1|110102.8|110052.8|110093.2|110043.2|24
1722601310000|2024-08-02 12:21:50|110094.2|110044.2|110092.6|110042.6|110097.4|110047.4|110092.6|110042.6|13
1722601320000|2024-08-02 12:22:00|110093.6|110043.6|110106.3|110056.3|110108.8|110058.8|110093.2|110043.2|35
1722601330000|2024-08-02 12:22:10|110106.8|110056.8|110152.5|110102.5|110152.5|110102.5|110105.9|110055.9|33
1722601340000|2024-08-02 12:22:20|110152|110102|110141.8|110091.8|110164.1|110114.1|110134.2|110084.2|42
1722601350000|2024-08-02 12:22:30|110142|110092|110142.5|110092.5|110146.8|110096.8|110141.6|110091.6|35
1722601360000|2024-08-02 12:22:40|110142.9|110092.9|110137.2|110087.2|110142.9|110092.9|110136.5|110086.5|38
1722601370000|2024-08-02 12:22:50|110137.3|110087.3|110136.7|110086.7|110139.4|110089.4|110135.9|110085.9|26
1722601380000|2024-08-02 12:23:00|110138.8|110088.8|110139.8|110089.8|110141.3|110091.3|110138.1|110088.1|21
1722601390000|2024-08-02 12:23:10|110139.9|110089.9|110139.1|110089.1|110147.8|110097.8|110137.2|110087.2|28
1722601400000|2024-08-02 12:23:20|110139|110089|110140.6|110090.6|110142.7|110092.7|110135.1|110085.1|37
1722601410000|2024-08-02 12:23:30|110140.9|110090.9|110138.7|110088.7|110141.5|110091.5|110133.7|110083.7|31
1722601420000|2024-08-02 12:23:40|110139|110089|110145.7|110095.7|110146.1|110096.1|110137.7|110087.7|26
1722601430000|2024-08-02 12:23:50|110145.5|110095.5|110149.2|110099.2|110149.2|110099.2|110145.2|110095.2|16
1722601440000|2024-08-02 12:24:00|110148.8|110098.8|110145.9|110095.9|110155.2|110105.2|110135.8|110085.8|44
1722601450000|2024-08-02 12:24:10|110145.6|110095.6|110145.7|110095.7|110146.7|110096.7|110142.7|110092.7|31
1722601460000|2024-08-02 12:24:20|110145.9|110095.9|110162.3|110112.3|110162.3|110112.3|110145.8|110095.8|29
1722601470000|2024-08-02 12:24:30|110162.5|110112.5|110164.2|110114.2|110165|110115|110161.5|110111.5|23
1722601480000|2024-08-02 12:24:40|110163.4|110113.4|110103.9|110053.9|110166.2|110116.2|110095.1|110045.1|51
1722601490000|2024-08-02 12:24:50|110103.7|110053.7|110117.1|110067.1|110117.1|110067.1|110103.7|110053.7|58
1722601500000|2024-08-02 12:25:00|110118.3|110068.3|110130.6|110080.6|110139.3|110089.3|110117.5|110067.5|53
1722601510000|2024-08-02 12:25:10|110130.9|110080.9|110094.1|110044.1|110130.9|110080.9|110089.6|110039.6|43
1722601520000|2024-08-02 12:25:20|110093.8|110043.8|110088.6|110038.6|110094.2|110044.2|110085.3|110035.3|31
1722601530000|2024-08-02 12:25:30|110088.8|110038.8|110089.1|110039.1|110093.6|110043.6|110088.3|110038.3|41
1722601540000|2024-08-02 12:25:40|110088.9|110038.9|110098.6|110048.6|110101.2|110051.2|110088.9|110038.9|52
1722601550000|2024-08-02 12:25:50|110096|110046|110090.3|110040.3|110103.2|110053.2|110088|110038|47
1722601560000|2024-08-02 12:26:00|110089.6|110039.6|110070.5|110020.5|110092.1|110042.1|110068.1|110018.1|35
1722601570000|2024-08-02 12:26:10|110069.6|110019.6|110069.1|110019.1|110073.1|110023.1|110068.5|110018.5|25
1722601580000|2024-08-02 12:26:20|110068.7|110018.7|110069.5|110019.5|110069.6|110019.6|110067.6|110017.6|26
1722601590000|2024-08-02 12:26:30|110069.8|110019.8|110071.3|110021.3|110073|110023|110069.8|110019.8|22
1722601600000|2024-08-02 12:26:40|110070.1|110020.1|110053.2|110003.2|110070.1|110020.1|110053.2|110003.2|23
1722601610000|2024-08-02 12:26:50|110058.4|110008.4|110050.1|110000.1|110060|110010|110050.1|110000.1|41
1722601620000|2024-08-02 12:27:00|110050|110000|110027|109977|110050|110000|110022.5|109972.5|57
1722601630000|2024-08-02 12:27:10|110026.8|109976.8|110020.1|109970.1|110027.8|109977.8|110015.4|109965.4|54
1722601640000|2024-08-02 12:27:20|110021.6|109971.6|110002.4|109952.4|110022.8|109972.8|109974.8|109889.3|55
1722601650000|2024-08-02 12:27:30|110002.8|109952.8|110004|109954|110014.2|109964.2|110002.8|109952.8|56
1722601660000|2024-08-02 12:27:40|110006.3|109956.3|109965|109915|110006.3|109956.3|109962.5|109912.5|58
1722601670000|2024-08-02 12:27:50|109965.8|109915.8|109962.4|109912.4|109969|109919|109960.2|109910.2|53
1722601680000|2024-08-02 12:28:00|109962.2|109912.2|110030|109858.5|110030|109924.3|109957.5|109835.5|53
1722601690000|2024-08-02 12:28:10|110029.9|109859.9|110063.4|109911.1|110069.8|109911.1|110026.7|109835.7|65
1722601700000|2024-08-02 12:28:20|110061.2|109911.3|110043.6|109886.7|110077.9|109976.1|109997.6|109882.6|73
1722601710000|2024-08-02 12:28:30|110034.8|109834.8|110037.3|109904.4|110069.7|109911.5|110022.4|109825.9|64
1722601720000|2024-08-02 12:28:40|110039.9|109884.4|110038.9|109887.8|110047|109915.4|109965.4|109864.3|53
1722601730000|2024-08-02 12:28:50|110041.2|109885.2|110038.1|109880.8|110075.6|109904.9|110018.8|109836.5|67
1722601740000|2024-08-02 12:29:00|110065.5|109897.2|110055.6|109897.8|110075.7|109909.3|110054.6|109859.1|65
1722601750000|2024-08-02 12:29:10|110061.6|109896.5|110039.1|109889.9|110066.5|109897.1|110036.4|109852.4|67
1722601760000|2024-08-02 12:29:20|110041.5|109890|110039.9|109889.5|110064.8|109900.2|110035.6|109852.4|70
1722601770000|2024-08-02 12:29:30|110051.3|109856.9|110077.3|109906.8|110081.6|109906.8|110045.9|109845.9|49
1722601780000|2024-08-02 12:29:40|110084.2|109911.1|110066.6|109886.9|110084.3|109911.2|110049.7|109849.7|40
1722601790000|2024-08-02 12:29:50|110075|109875|109984.7|109784.7|110094.4|109894.4|109984.7|109784.7|58
1722601800000|2024-08-02 12:30:00|110033.8|109833.8|109719.1|109519.1|110033.8|109833.8|109667.3|109467.3|66
1722601810000|2024-08-02 12:30:10|109718.8|109518.8|109598.5|109398.5|109746.5|109546.5|109590.1|109390.1|76
1722601820000|2024-08-02 12:30:20|109570.1|109370.1|109593.6|109393.6|109610.6|109410.6|109523.4|109323.4|38
1722601830000|2024-08-02 12:30:30|109560|109360|109387.6|109187.6|109566.9|109366.9|109349.3|109149.3|69
1722601840000|2024-08-02 12:30:40|109385.9|109185.9|109414.5|109214.5|109414.5|109214.5|109338.5|109138.5|75
1722601850000|2024-08-02 12:30:50|109422.9|109222.9|109622|109422|109631.8|109431.8|109422.9|109222.9|70
1722601860000|2024-08-02 12:31:00|109621.4|109421.4|109594.3|109394.3|109630.8|109430.8|109555.3|109355.3|70
1722601870000|2024-08-02 12:31:10|109594.9|109394.9|109606.1|109431.8|109606.1|109431.8|109581.4|109390.3|68
1722601880000|2024-08-02 12:31:20|109614.6|109434.8|109678.9|109481.4|109717.3|109541.6|109606.8|109429.5|73
1722601890000|2024-08-02 12:31:30|109683.3|109483.3|109703.6|109508.5|109703.6|109523.7|109683.3|109483.3|63
1722601900000|2024-08-02 12:31:40|109706|109511|109757.3|109586.5|109759.5|109589.9|109706|109511|68
1722601910000|2024-08-02 12:31:50|109757.6|109588.1|109796.5|109596.5|109804|109604|109743.9|109570.6|66
1722601920000|2024-08-02 12:32:00|109800.9|109600.9|109827.3|109648.5|109831.3|109648.6|109794.9|109599.3|66
1722601930000|2024-08-02 12:32:10|109827.6|109647|109823.8|109659.8|109836.5|109675|109795|109633.1|71
1722601940000|2024-08-02 12:32:20|109818.8|109654.3|109814.2|109684.3|109826.4|109691.2|109806.6|109654.3|63
1722601950000|2024-08-02 12:32:30|109814.8|109686.3|109840.2|109713.9|109844.1|109748.5|109791.9|109682.1|69
1722601960000|2024-08-02 12:32:40|109841.2|109715.4|109815.5|109765.5|109856.2|109769.2|109801.4|109713.2|65
1722601970000|2024-08-02 12:32:50|109852.5|109727.4|109846.5|109796.5|109878.1|109805|109813.8|109727.4|70
1722601980000|2024-08-02 12:33:00|109833.9|109783.9|109825.2|109775.2|109836.1|109786.1|109818.3|109768.3|73
1722601990000|2024-08-02 12:33:10|109823.2|109773.2|109797.8|109747.8|109823.2|109773.2|109782.1|109732.1|72
1722602000000|2024-08-02 12:33:20|109797.5|109747.5|109842.4|109792.4|109842.4|109792.4|109796.5|109746.5|77
1722602010000|2024-08-02 12:33:30|109846.4|109796.4|109863.5|109813.5|109885.3|109835.3|109843.2|109793.2|74
1722602020000|2024-08-02 12:33:40|109861|109811|109870.2|109820.2|109875.8|109825.8|109849.7|109799.7|74
1722602030000|2024-08-02 12:33:50|109872|109822|109879.7|109829.7|109887.4|109837.4|109852.3|109802.3|75
1722602040000|2024-08-02 12:34:00|109879.8|109829.8|109883.2|109833.2|109885.7|109835.7|109870.5|109820.5|73
1722602050000|2024-08-02 12:34:10|109883.5|109833.5|109875.9|109825.9|109883.8|109833.8|109868.2|109818.2|69
1722602060000|2024-08-02 12:34:20|109876.5|109826.5|109936.5|109886.5|109936.5|109886.5|109873.1|109823.1|69
1722602070000|2024-08-02 12:34:30|109942.4|109892.4|109993.8|109943.8|109997|109947|109940.9|109890.9|80
1722602080000|2024-08-02 12:34:40|109992.6|109942.6|109961.3|109911.3|109999.1|109949.1|109956.7|109906.7|71
1722602090000|2024-08-02 12:34:50|109962.2|109912.2|109977.8|109927.8|109987.4|109937.4|109962.2|109912.2|77
1722602100000|2024-08-02 12:35:00|109973.2|109923.2|109983.4|109933.4|109985.5|109935.5|109964.5|109914.5|72
1722602110000|2024-08-02 12:35:10|109977.4|109927.4|109951.8|109901.8|109984.8|109934.8|109947.8|109897.8|78
1722602120000|2024-08-02 12:35:20|109952.7|109902.7|109942.8|109892.8|109960.3|109910.3|109936.7|109886.7|73
1722602130000|2024-08-02 12:35:30|109946.3|109896.3|109931.2|109881.2|109946.3|109896.3|109887.4|109837.4|74
1722602140000|2024-08-02 12:35:40|109932.5|109882.5|109937.2|109887.2|109940.1|109890.1|109927.3|109877.3|73
1722602150000|2024-08-02 12:35:50|109936.7|109886.7|109973|109923|109976.9|109926.9|109929|109879|72
1722602160000|2024-08-02 12:36:00|109970.9|109920.9|109972.1|109922.1|109976.4|109926.4|109958.3|109908.3|71
1722602170000|2024-08-02 12:36:10|109974.6|109924.6|109989.6|109939.6|109989.6|109939.6|109967.1|109917.1|75
1722602180000|2024-08-02 12:36:20|109988.8|109938.8|110005.4|109955.4|110031.4|109981.4|109983.6|109933.6|76
1722602190000|2024-08-02 12:36:30|110004.1|109954.1|110064.8|110014.8|110078.1|110028.1|109995.2|109945.2|70
1722602200000|2024-08-02 12:36:40|110065.8|110015.8|110074.3|110024.3|110089.9|110039.9|110053.1|110003.1|70
1722602210000|2024-08-02 12:36:50|110074.5|110024.5|110100.8|110050.8|110108.5|110058.5|110073.6|110023.6|69
1722602220000|2024-08-02 12:37:00|110101.3|110051.3|110093.7|110043.7|110104.1|110054.1|110086.1|110036.1|65
1722602230000|2024-08-02 12:37:10|110093.3|110043.3|110124.8|110074.8|110135.4|110085.4|110091.9|110041.9|72
1722602240000|2024-08-02 12:37:20|110124.7|110074.7|110189.1|110139.1|110194.3|110144.3|110119.3|110069.3|72
1722602250000|2024-08-02 12:37:30|110187|110137|110214.3|110164.3|110231|110181|110187|110137|76
1722602260000|2024-08-02 12:37:40|110213.1|110163.1|110205.7|110155.7|110227.2|110177.2|110177.6|110127.6|77
1722602270000|2024-08-02 12:37:50|110206.4|110156.4|110211.4|110161.4|110221.8|110171.8|110202.6|110152.6|75
1722602280000|2024-08-02 12:38:00|110212.8|110162.8|110225.6|110175.6|110232.9|110182.9|110206.8|110156.8|75
1722602290000|2024-08-02 12:38:10|110224.3|110174.3|110210.4|110160.4|110238.4|110188.4|110200.8|110150.8|76
1722602300000|2024-08-02 12:38:20|110209.8|110159.8|110165.8|110115.8|110215.7|110165.7|110140.3|110090.3|73
1722602310000|2024-08-02 12:38:30|110166.7|110116.7|110192.3|110142.3|110192.3|110142.3|110163.2|110113.2|72
1722602320000|2024-08-02 12:38:40|110193|110143|110200.8|110150.8|110211.3|110161.3|110186.8|110136.8|73
1722602330000|2024-08-02 12:38:50|110201.7|110151.7|110172.2|110122.2|110208.7|110158.7|110172.2|110122.2|70
1722602340000|2024-08-02 12:39:00|110171.7|110121.7|110164.2|110114.2|110182.3|110132.3|110145.4|110095.4|67
1722602350000|2024-08-02 12:39:10|110156.9|110106.9|110173.5|110123.5|110186.4|110136.4|110156.4|110106.4|73
1722602360000|2024-08-02 12:39:20|110177.5|110127.5|110181.9|110131.9|110192.3|110142.3|110169.5|110119.5|72
1722602370000|2024-08-02 12:39:30|110184.9|110134.9|110166.3|110116.3|110190|110140|110156.5|110106.5|71
1722602380000|2024-08-02 12:39:40|110167.3|110117.3|110182.2|110132.2|110210.9|110160.9|110153.9|110103.9|67
1722602390000|2024-08-02 12:39:50|110182.3|110132.3|110181.4|110131.4|110206.8|110156.8|110172|110122|64
1722602400000|2024-08-02 12:40:00|110180.5|110130.5|110147.6|110097.6|110180.5|110130.5|110145.8|110095.8|67
1722602410000|2024-08-02 12:40:10|110148.3|110098.3|110141|110091|110149.6|110099.6|110117|110067|61
1722602420000|2024-08-02 12:40:20|110141.8|110091.8|110144.6|110094.6|110166.3|110116.3|110137.5|110087.5|72
1722602430000|2024-08-02 12:40:30|110141.4|110091.4|110135|110085|110145.6|110095.6|110134.9|110084.9|68
1722602440000|2024-08-02 12:40:40|110134.6|110084.6|110113.3|110063.3|110136.1|110086.1|110110.4|110060.4|63
1722602450000|2024-08-02 12:40:50|110114.7|110064.7|110108.6|110058.6|110137.7|110087.7|110108.6|110058.6|66
1722602460000|2024-08-02 12:41:00|110109.7|110059.7|110060.4|110010.4|110114.1|110064.1|110058.7|110008.7|69
1722602470000|2024-08-02 12:41:10|110060.2|110010.2|110024.5|109974.5|110104|110054|110020.9|109970.9|72
1722602480000|2024-08-02 12:41:20|110024|109974|110056.3|110006.3|110059.3|110009.3|110024|109974|65
1722602490000|2024-08-02 12:41:30|110056.2|110006.2|110028|109978|110056.2|110006.2|110026.6|109976.6|70
1722602500000|2024-08-02 12:41:40|110026.5|109976.5|110048.8|109998.8|110051.3|110001.3|110022.8|109972.8|70
1722602510000|2024-08-02 12:41:50|110050.1|110000.1|110054.1|110004.1|110062|110012|110046.9|109996.9|78
1722602520000|2024-08-02 12:42:00|110052.4|110002.4|110049.2|109999.2|110059.9|110009.9|110028.8|109978.8|71
1722602530000|2024-08-02 12:42:10|110050.3|110000.3|110045.9|109995.9|110057.9|110007.9|110045.9|109995.9|73
1722602540000|2024-08-02 12:42:20|110046.6|109996.6|110068.3|110018.3|110068.3|110018.3|110045|109995|68
1722602550000|2024-08-02 12:42:30|110069|110019|110070.1|110020.1|110093.5|110043.5|110065.4|110015.4|78
1722602560000|2024-08-02 12:42:40|110070|110020|110073.3|110023.3|110074.1|110024.1|110052.3|110002.3|70
1722602570000|2024-08-02 12:42:50|110070.1|110020.1|110078.7|110028.7|110092|110042|110070.1|110020.1|69
1722602580000|2024-08-02 12:43:00|110078|110028|110057.1|110007.1|110078|110028|110055.6|110005.6|62
1722602590000|2024-08-02 12:43:10|110056.8|110006.8|110029.6|109979.6|110058.9|110008.9|110011.5|109961.5|64
1722602600000|2024-08-02 12:43:20|110030.9|109980.9|110032.8|109982.8|110052.5|110002.5|110026.2|109976.2|75
1722602610000|2024-08-02 12:43:30|110032.6|109982.6|110058.9|110008.9|110064.3|110014.3|110030.3|109980.3|68
1722602620000|2024-08-02 12:43:40|110059.3|110009.3|110066.1|110016.1|110076.6|110026.6|110057.9|110007.9|69
1722602630000|2024-08-02 12:43:50|110065.6|110015.6|110027.9|109977.9|110072.3|110022.3|110027.9|109977.9|67
1722602640000|2024-08-02 12:44:00|110028.9|109978.9|110016.4|109966.4|110028.9|109978.9|109995|109945|65
1722602650000|2024-08-02 12:44:10|110016.3|109966.3|110016|109966|110023.5|109973.5|110015.5|109965.5|63
1722602660000|2024-08-02 12:44:20|110015.7|109965.7|109986.3|109936.3|110020.7|109970.7|109972.7|109922.7|70
1722602670000|2024-08-02 12:44:30|109985.7|109935.7|109981.2|109931.2|110014.1|109964.1|109978.5|109928.5|71
1722602680000|2024-08-02 12:44:40|109980.3|109930.3|109964.3|109914.3|109986.7|109936.7|109964.3|109914.3|69
1722602690000|2024-08-02 12:44:50|109964|109914|109928.2|109878.2|109966.1|109916.1|109919.6|109869.6|70
1722602700000|2024-08-02 12:45:00|109930.2|109880.2|109918.7|109868.7|109930.7|109880.7|109904|109854|72
1722602710000|2024-08-02 12:45:10|109920.8|109870.8|109901.5|109851.5|109927.1|109877.1|109895.3|109845.3|63
1722602720000|2024-08-02 12:45:20|109900.8|109850.8|109886.8|109836.8|109900.8|109850.8|109886.8|109836.8|70
1722602730000|2024-08-02 12:45:30|109888.4|109838.4|109865.3|109815.3|109889.5|109839.5|109864.6|109814.6|69
1722602740000|2024-08-02 12:45:40|109865.4|109815.4|109889|109839|109889|109839|109857.3|109807.3|73
1722602750000|2024-08-02 12:45:50|109893.8|109843.8|109891|109841|109902.2|109852.2|109883|109833|70
1722602760000|2024-08-02 12:46:00|109891.7|109841.7|109925.8|109875.8|109925.8|109875.8|109889.6|109839.6|68
1722602770000|2024-08-02 12:46:10|109926.9|109876.9|109917.8|109867.8|109952.3|109902.3|109911.5|109861.5|77
1722602780000|2024-08-02 12:46:20|109918.9|109868.9|109902.7|109852.7|109922.5|109872.5|109896.1|109846.1|73
1722602790000|2024-08-02 12:46:30|109903.3|109853.3|109916.4|109866.4|109926.7|109876.7|109903.3|109853.3|73
1722602800000|2024-08-02 12:46:40|109914.1|109864.1|109893.5|109843.5|109917.7|109867.7|109891.3|109841.3|64
1722602810000|2024-08-02 12:46:50|109893.8|109843.8|109900.7|109850.7|109900.9|109850.9|109890.2|109840.2|58
1722602820000|2024-08-02 12:47:00|109902.4|109852.4|109902.7|109852.7|109907|109857|109895.1|109845.1|67
1722602830000|2024-08-02 12:47:10|109903.3|109853.3|109893.3|109843.3|109904.9|109854.9|109889.8|109839.8|66
1722602840000|2024-08-02 12:47:20|109892.6|109842.6|109885.5|109835.5|109900.5|109850.5|109879.9|109829.9|55
1722602850000|2024-08-02 12:47:30|109884.9|109834.9|109866.8|109816.8|109886.3|109836.3|109857.8|109807.8|66
1722602860000|2024-08-02 12:47:40|109865.8|109815.8|109875.6|109825.6|109899.6|109849.6|109863.6|109813.6|60
1722602870000|2024-08-02 12:47:50|109875.8|109825.8|109836.3|109786.3|109877.8|109827.8|109836.3|109786.3|65
1722602880000|2024-08-02 12:48:00|109837.1|109787.1|109813.7|109763.7|109840.8|109790.8|109808.8|109758.8|76
1722602890000|2024-08-02 12:48:10|109813.8|109763.8|109823.8|109773.8|109824.7|109774.7|109810.2|109760.2|68
1722602900000|2024-08-02 12:48:20|109823.1|109773.1|109831.5|109781.5|109833.4|109783.4|109810.3|109760.3|58
1722602910000|2024-08-02 12:48:30|109830.7|109780.7|109774|109724|109830.7|109780.7|109773.7|109723.7|72
1722602920000|2024-08-02 12:48:40|109774.1|109724.1|109765.3|109715.3|109774.4|109724.4|109749.8|109699.8|71
1722602930000|2024-08-02 12:48:50|109763.1|109713.1|109712.2|109662.2|109764.3|109714.3|109708.5|109658.5|74
1722602940000|2024-08-02 12:49:00|109714.1|109664.1|109727.2|109677.2|109727.2|109677.2|109709.2|109659.2|74
1722602950000|2024-08-02 12:49:10|109726.3|109676.3|109678.1|109628.1|109731.9|109681.9|109678.1|109628.1|76
1722602960000|2024-08-02 12:49:20|109674.4|109624.4|109680.8|109630.8|109687.5|109637.5|109664.1|109614.1|75
1722602970000|2024-08-02 12:49:30|109681|109631|109644.7|109594.7|109682.1|109632.1|109644.7|109594.7|72
1722602980000|2024-08-02 12:49:40|109644.2|109594.2|109637.6|109587.6|109647|109597|109632.5|109582.5|58
1722602990000|2024-08-02 12:49:50|109640.9|109590.9|109633.1|109583.1|109642.3|109592.3|109627.8|109577.8|68
1722603000000|2024-08-02 12:50:00|109632.8|109582.8|109621.4|109571.4|109641.8|109591.8|109616.5|109566.5|66
1722603010000|2024-08-02 12:50:10|109621.7|109571.7|109652.6|109602.6|109656.6|109606.6|109618.8|109568.8|62
1722603020000|2024-08-02 12:50:20|109652.4|109602.4|109640.3|109590.3|109657.6|109607.6|109637.7|109587.7|73
1722603030000|2024-08-02 12:50:30|109639.8|109589.8|109673.6|109623.6|109676.7|109626.7|109639.8|109589.8|68
1722603040000|2024-08-02 12:50:40|109673.8|109623.8|109664.8|109614.8|109680.5|109630.5|109660.5|109610.5|70
1722603050000|2024-08-02 12:50:50|109664.9|109614.9|109641.6|109591.6|109665.9|109615.9|109641.6|109591.6|56
1722603060000|2024-08-02 12:51:00|109639.5|109589.5|109596.1|109546.1|109639.5|109589.5|109591|109541|68
1722603070000|2024-08-02 12:51:10|109595.4|109545.4|109623.6|109573.6|109627.1|109577.1|109593.8|109543.8|69
1722603080000|2024-08-02 12:51:20|109623.1|109573.1|109602.1|109552.1|109626.4|109576.4|109601.7|109551.7|60
1722603090000|2024-08-02 12:51:30|109606.7|109556.7|109592|109542|109608.4|109558.4|109582.8|109532.8|66
1722603100000|2024-08-02 12:51:40|109590.1|109540.1|109603.6|109553.6|109610.7|109560.7|109589.9|109539.9|56
1722603110000|2024-08-02 12:51:50|109604|109554|109610.1|109560.1|109610.1|109560.1|109590.3|109540.3|64
1722603120000|2024-08-02 12:52:00|109612.6|109562.6|109621|109571|109637.2|109587.2|109604.6|109554.6|74
1722603130000|2024-08-02 12:52:10|109620|109570|109580.6|109530.6|109620|109570|109577.3|109527.3|74
1722603140000|2024-08-02 12:52:20|109579.4|109529.4|109591.5|109541.5|109591.5|109541.5|109564.9|109514.9|74
1722603150000|2024-08-02 12:52:30|109591.1|109541.1|109588.4|109538.4|109612.6|109562.6|109587.6|109537.6|67
1722603160000|2024-08-02 12:52:40|109588.8|109538.8|109589.8|109539.8|109597.5|109547.5|109577.6|109527.6|73
1722603170000|2024-08-02 12:52:50|109590.2|109540.2|109581.4|109531.4|109597.1|109547.1|109572.5|109522.5|73
1722603180000|2024-08-02 12:53:00|109581.2|109531.2|109571.8|109521.8|109586|109536|109565.9|109515.9|76
1722603190000|2024-08-02 12:53:10|109568.1|109518.1|109562.8|109512.8|109575.1|109525.1|109562|109512|60
1722603200000|2024-08-02 12:53:20|109562.6|109512.6|109529.9|109479.9|109566.8|109516.8|109529.9|109479.9|64
1722603210000|2024-08-02 12:53:30|109530|109480|109488.5|109438.5|109538.5|109488.5|109480.8|109430.8|74
1722603220000|2024-08-02 12:53:40|109487.7|109437.7|109484.6|109434.6|109496.5|109446.5|109470.1|109420.1|71
1722603230000|2024-08-02 12:53:50|109490|109440|109522.7|109472.7|109524.7|109474.7|109490|109440|56
1722603240000|2024-08-02 12:54:00|109523.9|109473.9|109487|109437|109528.6|109478.6|109485.6|109435.6|72
1722603250000|2024-08-02 12:54:10|109486.3|109436.3|109469.9|109419.9|109497.6|109447.6|109469.9|109419.9|71
1722603260000|2024-08-02 12:54:20|109470.5|109420.5|109463.2|109413.2|109487|109437|109457.6|109407.6|75
1722603270000|2024-08-02 12:54:30|109464.6|109414.6|109479.3|109429.3|109483.5|109433.5|109461.2|109411.2|70
1722603280000|2024-08-02 12:54:40|109479.4|109429.4|109480.7|109430.7|109490.8|109440.8|109467.1|109417.1|71
1722603290000|2024-08-02 12:54:50|109480.1|109430.1|109495.2|109445.2|109495.2|109445.2|109471.9|109421.9|69
1722603300000|2024-08-02 12:55:00|109500.1|109450.1|109495|109445|109501.2|109451.2|109480.2|109430.2|67
1722603310000|2024-08-02 12:55:10|109495.8|109445.8|109477.8|109427.8|109501.8|109451.8|109477.8|109427.8|69
1722603320000|2024-08-02 12:55:20|109481.3|109431.3|109512.5|109462.5|109512.5|109462.5|109481.3|109431.3|69
1722603330000|2024-08-02 12:55:30|109514|109464|109476.1|109426.1|109523.2|109473.2|109474|109424|70
1722603340000|2024-08-02 12:55:40|109475.9|109425.9|109436.8|109386.8|109475.9|109425.9|109436.8|109386.8|65
1722603350000|2024-08-02 12:55:50|109437.4|109387.4|109428|109378|109437.4|109387.4|109419.6|109369.6|61
1722603360000|2024-08-02 12:56:00|109431|109381|109435.6|109385.6|109435.6|109385.6|109410.8|109360.8|71
1722603370000|2024-08-02 12:56:10|109436|109386|109434.5|109384.5|109441.9|109391.9|109427.2|109377.2|56
1722603380000|2024-08-02 12:56:20|109433.1|109383.1|109420.2|109370.2|109433.8|109383.8|109409|109359|63
1722603390000|2024-08-02 12:56:30|109422.7|109372.7|109440.5|109390.5|109443.4|109393.4|109422.7|109372.7|60
1722603400000|2024-08-02 12:56:40|109440.1|109390.1|109426|109376|109440.1|109390.1|109425.8|109375.8|57
1722603410000|2024-08-02 12:56:50|109425.9|109375.9|109433.3|109383.3|109437.9|109387.9|109423|109373|66
1722603420000|2024-08-02 12:57:00|109433.5|109383.5|109478.4|109428.4|109482.4|109432.4|109433.5|109383.5|69
1722603430000|2024-08-02 12:57:10|109473|109423|109480.7|109430.7|109497.8|109447.8|109467.7|109417.7|68
1722603440000|2024-08-02 12:57:20|109483.3|109433.3|109497.1|109447.1|109497.1|109447.1|109481.4|109431.4|65
1722603450000|2024-08-02 12:57:30|109496.5|109446.5|109500.5|109450.5|109506.2|109456.2|109489.5|109439.5|70
1722603460000|2024-08-02 12:57:40|109504.1|109454.1|109569.9|109519.9|109569.9|109519.9|109504.1|109454.1|70
1722603470000|2024-08-02 12:57:50|109570|109520|109601.3|109551.3|109602.4|109552.4|109560.6|109510.6|68
1722603480000|2024-08-02 12:58:00|109600.7|109550.7|109596.4|109546.4|109601.8|109551.8|109588.4|109538.4|63
1722603490000|2024-08-02 12:58:10|109596.2|109546.2|109554.7|109504.7|109596.2|109546.2|109543.5|109493.5|70
1722603500000|2024-08-02 12:58:20|109553.2|109503.2|109561.7|109511.7|109565.4|109515.4|109551.7|109501.7|66
1722603510000|2024-08-02 12:58:30|109563.3|109513.3|109574.9|109524.9|109576.5|109526.5|109563.1|109513.1|71
1722603520000|2024-08-02 12:58:40|109578.3|109528.3|109566.7|109516.7|109581.2|109531.2|109566.7|109516.7|68
1722603530000|2024-08-02 12:58:50|109565.7|109515.7|109554.4|109504.4|109569.8|109519.8|109552.5|109502.5|66
1722603540000|2024-08-02 12:59:00|109554.1|109504.1|109568.4|109518.4|109571|109521|109536|109486|70
1722603550000|2024-08-02 12:59:10|109569.4|109519.4|109540.2|109490.2|109571.5|109521.5|109538.9|109488.9|62
1722603560000|2024-08-02 12:59:20|109540.3|109490.3|109527.9|109477.9|109540.3|109490.3|109512.3|109462.3|65
1722603570000|2024-08-02 12:59:30|109527.6|109477.6|109517.7|109467.7|109533.3|109483.3|109516.9|109466.9|61
1722603580000|2024-08-02 12:59:40|109518|109468|109513.3|109463.3|109526.2|109476.2|109511|109461|58
1722603590000|2024-08-02 12:59:50|109514.4|109464.4|109524|109474|109531.2|109481.2|109514.4|109464.4|69
1722603600000|2024-08-02 13:00:00|109525.1|109475.1|109539.2|109489.2|109543.6|109493.6|109517|109467|76
1722603610000|2024-08-02 13:00:10|109538.1|109488.1|109548.3|109498.3|109556.3|109506.3|109534|109484|72
1722603620000|2024-08-02 13:00:20|109550.2|109500.2|109580.3|109530.3|109580.8|109530.8|109547.8|109497.8|73
1722603630000|2024-08-02 13:00:30|109584.9|109534.9|109593.1|109543.1|109593.1|109543.1|109577.7|109527.7|75
1722603640000|2024-08-02 13:00:40|109593.4|109543.4|109558|109508|109597.1|109547.1|109549.6|109499.6|74
1722603650000|2024-08-02 13:00:50|109557.4|109507.4|109559.9|109509.9|109562.5|109512.5|109542.8|109492.8|67
1722603660000|2024-08-02 13:01:00|109559.6|109509.6|109565.4|109515.4|109586.5|109536.5|109549.9|109499.9|69
1722603670000|2024-08-02 13:01:10|109565.6|109515.6|109558.8|109508.8|109568.6|109518.6|109545.8|109495.8|68
1722603680000|2024-08-02 13:01:20|109562.9|109512.9|109571.1|109521.1|109575.7|109525.7|109557.3|109507.3|68
1722603690000|2024-08-02 13:01:30|109570.4|109520.4|109586.9|109536.9|109603.2|109553.2|109570.3|109520.3|76
1722603700000|2024-08-02 13:01:40|109588.5|109538.5|109578|109528|109589.5|109539.5|109576.6|109526.6|69
1722603710000|2024-08-02 13:01:50|109577.8|109527.8|109579.2|109529.2|109580.9|109530.9|109551.1|109501.1|70
1722603720000|2024-08-02 13:02:00|109579.3|109529.3|109593.9|109543.9|109598.6|109548.6|109578.3|109528.3|64
1722603730000|2024-08-02 13:02:10|109595|109545|109585|109535|109595.5|109545.5|109580.4|109530.4|64
1722603740000|2024-08-02 13:02:20|109586.5|109536.5|109590.2|109540.2|109590.2|109540.2|109577|109527|71
1722603750000|2024-08-02 13:02:30|109589.1|109539.1|109596.1|109546.1|109596.7|109546.7|109583.6|109533.6|65
1722603760000|2024-08-02 13:02:40|109595.9|109545.9|109597.4|109547.4|109597.9|109547.9|109586|109536|58
1722603770000|2024-08-02 13:02:50|109592.2|109542.2|109597.9|109547.9|109599.2|109549.2|109581.2|109531.2|55
1722603780000|2024-08-02 13:03:00|109596.9|109546.9|109601.8|109551.8|109602.9|109552.9|109591.3|109541.3|63
1722603790000|2024-08-02 13:03:10|109607.8|109557.8|109590.5|109540.5|109609.8|109559.8|109590.5|109540.5|64
1722603800000|2024-08-02 13:03:20|109583.6|109533.6|109570.7|109520.7|109586|109536|109570.4|109520.4|63
1722603810000|2024-08-02 13:03:30|109571|109521|109582.4|109532.4|109587.8|109537.8|109567.3|109517.3|59
1722603820000|2024-08-02 13:03:40|109581.7|109531.7|109574.3|109524.3|109581.7|109531.7|109571.2|109521.2|53
1722603830000|2024-08-02 13:03:50|109573.5|109523.5|109578.6|109528.6|109589.8|109539.8|109572.5|109522.5|57
1722603840000|2024-08-02 13:04:00|109576.9|109526.9|109583|109533|109586.8|109536.8|109575.4|109525.4|59
1722603850000|2024-08-02 13:04:10|109584.2|109534.2|109584.1|109534.1|109594.8|109544.8|109579.9|109529.9|58
1722603860000|2024-08-02 13:04:20|109585|109535|109587.4|109537.4|109610.7|109560.7|109585|109535|60
1722603870000|2024-08-02 13:04:30|109585.7|109535.7|109595.6|109545.6|109598|109548|109579.5|109529.5|61
1722603880000|2024-08-02 13:04:40|109595.7|109545.7|109596.3|109546.3|109603|109553|109587.6|109537.6|60
1722603890000|2024-08-02 13:04:50|109593.3|109543.3|109582.7|109532.7|109594.2|109544.2|109581.9|109531.9|54
1722603900000|2024-08-02 13:05:00|109582|109532|109587.8|109537.8|109592.2|109542.2|109575.8|109525.8|60
1722603910000|2024-08-02 13:05:10|109586.7|109536.7|109597.9|109547.9|109600.1|109550.1|109584.6|109534.6|67
1722603920000|2024-08-02 13:05:20|109597.3|109547.3|109647.8|109597.8|109647.8|109597.8|109597.3|109547.3|71
1722603930000|2024-08-02 13:05:30|109646.9|109596.9|109645.9|109595.9|109662.9|109612.9|109644|109594|71
1722603940000|2024-08-02 13:05:40|109646.6|109596.6|109652.5|109602.5|109655.8|109605.8|109635.5|109585.5|64
1722603950000|2024-08-02 13:05:50|109655|109605|109654.8|109604.8|109656|109606|109637.7|109587.7|68
1722603960000|2024-08-02 13:06:00|109655.1|109605.1|109658.6|109608.6|109661.6|109611.6|109642.1|109592.1|72
1722603970000|2024-08-02 13:06:10|109661.6|109611.6|109642.9|109592.9|109667.8|109617.8|109628.1|109578.1|62
1722603980000|2024-08-02 13:06:20|109643|109593|109653.8|109603.8|109660.7|109610.7|109635.8|109585.8|63
1722603990000|2024-08-02 13:06:30|109654.9|109604.9|109625.6|109575.6|109655.3|109605.3|109617.8|109567.8|69
1722604000000|2024-08-02 13:06:40|109624.8|109574.8|109616.1|109566.1|109629.8|109579.8|109613.5|109563.5|66
1722604010000|2024-08-02 13:06:50|109615.7|109565.7|109620.8|109570.8|109625.5|109575.5|109608.7|109558.7|64
1722604020000|2024-08-02 13:07:00|109621.8|109571.8|109600.7|109550.7|109624|109574|109594.3|109544.3|59
1722604030000|2024-08-02 13:07:10|109600.5|109550.5|109573.5|109523.5|109600.5|109550.5|109568.7|109518.7|60
1722604040000|2024-08-02 13:07:20|109573.6|109523.6|109595.8|109545.8|109607.3|109557.3|109572.5|109522.5|67
1722604050000|2024-08-02 13:07:30|109595.1|109545.1|109594.8|109544.8|109603.4|109553.4|109580.6|109530.6|65
1722604060000|2024-08-02 13:07:40|109594.7|109544.7|109593.9|109543.9|109600|109550|109575.7|109525.7|61
1722604070000|2024-08-02 13:07:50|109594.6|109544.6|109610.6|109560.6|109616.9|109566.9|109591.5|109541.5|61
1722604080000|2024-08-02 13:08:00|109610.8|109560.8|109585.4|109535.4|109611.6|109561.6|109577.5|109527.5|71
1722604090000|2024-08-02 13:08:10|109585.2|109535.2|109587.8|109537.8|109588|109538|109572.3|109522.3|72
1722604100000|2024-08-02 13:08:20|109585.4|109535.4|109587.6|109537.6|109592|109542|109583.2|109533.2|62
1722604110000|2024-08-02 13:08:30|109585.3|109535.3|109594.2|109544.2|109595.2|109545.2|109580.2|109530.2|59
1722604120000|2024-08-02 13:08:40|109594.8|109544.8|109610|109560|109611.6|109561.6|109591.1|109541.1|53
1722604130000|2024-08-02 13:08:50|109611|109561|109614.3|109564.3|109630.4|109580.4|109609.7|109559.7|67
1722604140000|2024-08-02 13:09:00|109614.7|109564.7|109587.8|109537.8|109614.7|109564.7|109585|109535|69
1722604150000|2024-08-02 13:09:10|109587.2|109537.2|109573.8|109523.8|109590.8|109540.8|109569.8|109519.8|66
1722604160000|2024-08-02 13:09:20|109574.5|109524.5|109546.1|109521.1|109575.1|109529.4|109546.1|109514.2|64
1722604170000|2024-08-02 13:09:30|109547.5|109522.5|109570.2|109520.2|109573.5|109523.5|109539.9|109501.9|56
1722604180000|2024-08-02 13:09:40|109570.7|109520.7|109570.9|109520.9|109589.7|109539.7|109568.5|109518.5|51
1722604190000|2024-08-02 13:09:50|109570.1|109520.1|109561.4|109511.4|109575.1|109525.1|109556.5|109506.5|63
1722604200000|2024-08-02 13:10:00|109557.8|109507.8|109541.1|109491.1|109557.8|109507.8|109536.7|109486.7|67
1722604210000|2024-08-02 13:10:10|109541.4|109491.4|109562.8|109512.8|109565.1|109515.1|109541.4|109491.4|54
1722604220000|2024-08-02 13:10:20|109561|109511|109551.9|109501.9|109563.3|109513.3|109551.6|109501.6|62
1722604230000|2024-08-02 13:10:30|109550.8|109500.8|109550.7|109500.7|109557.8|109507.8|109539.2|109489.2|57
1722604240000|2024-08-02 13:10:40|109551|109501|109531|109506|109551.1|109508.3|109530.4|109491.2|47
1722604250000|2024-08-02 13:10:50|109530.1|109505.1|109528.6|109503.6|109530.4|109505.4|109523.1|109498.1|59
1722604260000|2024-08-02 13:11:00|109528.7|109503.7|109559.3|109509.3|109562.3|109512.3|109528.4|109495|58
1722604270000|2024-08-02 13:11:10|109559.4|109509.4|109529.4|109479.4|109559.7|109509.7|109518.6|109468.6|64
1722604280000|2024-08-02 13:11:20|109527.2|109477.2|109550.7|109500.7|109551.8|109501.8|109527.2|109477.2|66
1722604290000|2024-08-02 13:11:30|109551|109501|109540.2|109490.2|109551|109501|109536|109486|57
1722604300000|2024-08-02 13:11:40|109539.7|109489.7|109519.1|109469.1|109543.6|109493.6|109519.1|109469.1|60
1722604310000|2024-08-02 13:11:50|109519.6|109469.6|109515.2|109465.2|109526.4|109476.4|109514.7|109464.7|62
1722604320000|2024-08-02 13:12:00|109514.9|109464.9|109530.8|109480.8|109534.9|109484.9|109507.1|109457.1|66
1722604330000|2024-08-02 13:12:10|109531.5|109481.5|109530.9|109480.9|109537.7|109487.7|109512.9|109462.9|68
1722604340000|2024-08-02 13:12:20|109531.8|109481.8|109503.2|109453.2|109533.6|109483.6|109502.3|109452.3|64
1722604350000|2024-08-02 13:12:30|109503.5|109453.5|109496.6|109446.6|109503.5|109453.5|109483.8|109433.8|60
1722604360000|2024-08-02 13:12:40|109495.3|109445.3|109501.9|109451.9|109507.8|109457.8|109493.8|109443.8|59
1722604370000|2024-08-02 13:12:50|109499.2|109449.2|109502.1|109452.1|109502.1|109452.1|109479.2|109429.2|66
1722604380000|2024-08-02 13:13:00|109503.7|109453.7|109531.9|109481.9|109533.4|109483.4|109503.7|109453.7|73
1722604390000|2024-08-02 13:13:10|109531.4|109481.4|109521.6|109471.6|109531.6|109481.6|109517.1|109467.1|66
1722604400000|2024-08-02 13:13:20|109521.5|109471.5|109501.4|109451.4|109523.9|109473.9|109501.3|109451.3|68
1722604410000|2024-08-02 13:13:30|109501.8|109451.8|109484.1|109434.1|109502|109452|109480.1|109430.1|60
1722604420000|2024-08-02 13:13:40|109480.4|109430.4|109492.3|109442.3|109494.6|109444.6|109480.2|109430.2|61
1722604430000|2024-08-02 13:13:50|109489.2|109439.2|109481.7|109431.7|109489.2|109439.2|109478.9|109428.9|53
1722604440000|2024-08-02 13:14:00|109480.3|109430.3|109481.5|109431.5|109483.6|109433.6|109477.1|109427.1|45
1722604450000|2024-08-02 13:14:10|109481.8|109431.8|109486.8|109436.8|109488.4|109438.4|109477.9|109427.9|50
1722604460000|2024-08-02 13:14:20|109487.3|109437.3|109524|109474|109524|109474|109487.3|109437.3|62
1722604470000|2024-08-02 13:14:30|109523.9|109473.9|109498.7|109448.7|109524.6|109474.6|109496.8|109446.8|60
1722604480000|2024-08-02 13:14:40|109497.7|109447.7|109496.8|109446.8|109502.3|109452.3|109494.2|109444.2|58
1722604490000|2024-08-02 13:14:50|109497.3|109447.3|109501.2|109451.2|109502.4|109452.4|109494.6|109444.6|55
1722604500000|2024-08-02 13:15:00|109502.3|109452.3|109507.3|109457.3|109508.6|109458.6|109498.8|109448.8|62
1722604510000|2024-08-02 13:15:10|109505.6|109455.6|109503|109453|109529.3|109479.3|109501.5|109451.5|68
1722604520000|2024-08-02 13:15:20|109502.8|109452.8|109481.9|109431.9|109503.7|109453.7|109480.5|109430.5|64
1722604530000|2024-08-02 13:15:30|109482.2|109432.2|109487.7|109437.7|109499.1|109449.1|109480.5|109430.5|52
1722604540000|2024-08-02 13:15:40|109486.6|109436.6|109485.7|109435.7|109487.4|109437.4|109482.7|109432.7|46
1722604550000|2024-08-02 13:15:50|109486.6|109436.6|109495.9|109445.9|109501.5|109451.5|109485.4|109435.4|62
1722604560000|2024-08-02 13:16:00|109496.5|109446.5|109532.8|109482.8|109536.3|109486.3|109495.3|109445.3|73
1722604570000|2024-08-02 13:16:10|109534.2|109484.2|109489.7|109439.7|109534.2|109484.2|109488.1|109438.1|69
1722604580000|2024-08-02 13:16:20|109488.5|109438.5|109457.1|109407.1|109488.5|109438.5|109455.7|109405.7|60
1722604590000|2024-08-02 13:16:30|109457|109407|109427.1|109377.1|109457|109407|109421.9|109371.9|75
1722604600000|2024-08-02 13:16:40|109428.1|109378.1|109414.6|109364.6|109429.8|109379.8|109409.1|109359.1|63
1722604610000|2024-08-02 13:16:50|109415|109365|109421|109396|109422.2|109396|109402.8|109352.8|64
1722604620000|2024-08-02 13:17:00|109417.6|109392.6|109407|109382|109417.6|109392.6|109400.1|109375.1|74
1722604630000|2024-08-02 13:17:10|109407.4|109382.4|109398|109373|109408.8|109383.8|109391.3|109366.3|67
1722604640000|2024-08-02 13:17:20|109397.9|109372.9|109416.3|109391.3|109418.3|109393.3|109397.9|109372.9|65
1722604650000|2024-08-02 13:17:30|109416.4|109391.4|109417.1|109392.1|109418.6|109393.6|109407.3|109382.3|61
1722604660000|2024-08-02 13:17:40|109417.2|109392.2|109415.3|109365.3|109429.7|109400|109414.8|109365.3|58
1722604670000|2024-08-02 13:17:50|109415|109365|109391.1|109341.1|109415|109365|109391.1|109341.1|65
1722604680000|2024-08-02 13:18:00|109391.7|109341.7|109381.3|109331.3|109391.7|109341.7|109381|109331|62
1722604690000|2024-08-02 13:18:10|109381.4|109331.4|109361|109311|109381.4|109331.4|109359.4|109309.4|59
1722604700000|2024-08-02 13:18:20|109361.3|109311.3|109331.4|109281.4|109361.3|109311.3|109327.7|109277.7|63
1722604710000|2024-08-02 13:18:30|109331.7|109281.7|109317.2|109267.2|109333.1|109283.1|109315.8|109265.8|59
1722604720000|2024-08-02 13:18:40|109316.7|109266.7|109290.4|109240.4|109316.7|109266.7|109289.5|109239.5|64
1722604730000|2024-08-02 13:18:50|109290.9|109240.9|109278.2|109228.2|109296.1|109246.1|109278.2|109228.2|58
1722604740000|2024-08-02 13:19:00|109278.5|109228.5|109312|109262|109336.3|109286.3|109278.1|109228.1|72
1722604750000|2024-08-02 13:19:10|109311.9|109261.9|109307.9|109257.9|109316.5|109266.5|109305.7|109255.7|63
1722604760000|2024-08-02 13:19:20|109309.6|109259.6|109326.6|109276.6|109329.8|109279.8|109302.2|109252.2|68
1722604770000|2024-08-02 13:19:30|109326.3|109276.3|109341.7|109291.7|109347.6|109297.6|109324.6|109274.6|61
1722604780000|2024-08-02 13:19:40|109338.1|109288.1|109334.1|109284.1|109339.1|109289.1|109324.9|109274.9|56
1722604790000|2024-08-02 13:19:50|109334.4|109284.4|109329|109279|109339.5|109289.5|109328.7|109278.7|59
1722604800000|2024-08-02 13:20:00|109333.4|109283.4|109342.6|109292.6|109354|109304|109333.4|109283.4|67
1722604810000|2024-08-02 13:20:10|109342.5|109292.5|109332.5|109282.5|109347.9|109297.9|109332.5|109282.5|76
1722604820000|2024-08-02 13:20:20|109333|109283|109350.6|109300.6|109353.9|109303.9|109333|109283|59
1722604830000|2024-08-02 13:20:30|109350.2|109300.2|109338.8|109288.8|109350.2|109300.2|109332.5|109282.5|64
1722604840000|2024-08-02 13:20:40|109338|109288|109349.2|109299.2|109351.4|109301.4|109330.6|109280.6|72
1722604850000|2024-08-02 13:20:50|109352.7|109302.7|109340.8|109290.8|109352.7|109302.7|109335.8|109285.8|64
1722604860000|2024-08-02 13:21:00|109340.3|109290.3|109327.8|109277.8|109343.6|109293.6|109318.4|109268.4|61
1722604870000|2024-08-02 13:21:10|109328|109278|109296.6|109246.6|109328.9|109278.9|109296.6|109246.6|57
1722604880000|2024-08-02 13:21:20|109296.7|109246.7|109282.4|109232.4|109297.6|109247.6|109273.3|109223.3|66
1722604890000|2024-08-02 13:21:30|109280.9|109230.9|109272.1|109222.1|109283.6|109233.6|109270.9|109220.9|61
1722604900000|2024-08-02 13:21:40|109272.8|109222.8|109301.5|109251.5|109302.3|109252.3|109267.8|109217.8|60
1722604910000|2024-08-02 13:21:50|109302.1|109252.1|109291.5|109241.5|109303.1|109253.1|109291.2|109241.2|56
1722604920000|2024-08-02 13:22:00|109292.3|109242.3|109281.1|109231.1|109292.3|109242.3|109274.5|109224.5|53
1722604930000|2024-08-02 13:22:10|109280.9|109230.9|109272.7|109222.7|109291.4|109241.4|109272|109222|61
1722604940000|2024-08-02 13:22:20|109272.9|109222.9|109272.3|109222.3|109281.9|109231.9|109270.1|109220.1|59
1722604950000|2024-08-02 13:22:30|109273.3|109223.3|109267.3|109217.3|109277|109227|109267.2|109217.2|59
1722604960000|2024-08-02 13:22:40|109267.2|109217.2|109270.4|109220.4|109270.5|109220.5|109258.9|109208.9|56
1722604970000|2024-08-02 13:22:50|109274.5|109224.5|109277.2|109227.2|109297|109247|109274.5|109224.5|61
1722604980000|2024-08-02 13:23:00|109275.9|109225.9|109290.3|109240.3|109295|109245|109274.5|109224.5|62
1722604990000|2024-08-02 13:23:10|109290.6|109240.6|109308.1|109258.1|109308.3|109258.3|109290.5|109240.5|61
1722605000000|2024-08-02 13:23:20|109311.9|109261.9|109332.9|109282.9|109334.3|109284.3|109311.9|109261.9|60
1722605010000|2024-08-02 13:23:30|109333|109283|109367.3|109317.3|109367.3|109317.3|109332.8|109282.8|65
1722605020000|2024-08-02 13:23:40|109364.5|109314.5|109356.9|109306.9|109367.7|109317.7|109355.8|109305.8|70
1722605030000|2024-08-02 13:23:50|109357|109307|109363.1|109313.1|109372.2|109322.2|109355.8|109305.8|58
1722605040000|2024-08-02 13:24:00|109363.3|109313.3|109362.2|109312.2|109363.7|109313.7|109349.3|109299.3|62
1722605050000|2024-08-02 13:24:10|109361.9|109311.9|109345|109295|109363.5|109313.5|109345|109295|60
1722605060000|2024-08-02 13:24:20|109344.8|109294.8|109321.2|109271.2|109344.8|109294.8|109306.7|109256.7|69
1722605070000|2024-08-02 13:24:30|109320.9|109270.9|109314.9|109264.9|109323.1|109273.1|109314.9|109264.9|54
1722605080000|2024-08-02 13:24:40|109314.8|109264.8|109287.4|109237.4|109315.4|109265.4|109281.3|109231.3|72
1722605090000|2024-08-02 13:24:50|109291.1|109241.1|109276.3|109226.3|109291.1|109241.1|109270.5|109220.5|70
1722605100000|2024-08-02 13:25:00|109276.8|109226.8|109289.2|109239.2|109289.2|109239.2|109272.9|109222.9|68
1722605110000|2024-08-02 13:25:10|109290.7|109240.7|109292.9|109242.9|109293.9|109243.9|109285.1|109235.1|45
1722605120000|2024-08-02 13:25:20|109292.7|109242.7|109309|109259|109311.1|109261.1|109281.6|109231.6|61
1722605130000|2024-08-02 13:25:30|109308.9|109258.9|109301.1|109251.1|109308.9|109258.9|109300.3|109250.3|55
1722605140000|2024-08-02 13:25:40|109301.2|109251.2|109319.1|109269.1|109319.6|109269.6|109301.2|109251.2|59
1722605150000|2024-08-02 13:25:50|109317.3|109267.3|109307.5|109257.5|109320.2|109270.2|109303.9|109253.9|59
1722605160000|2024-08-02 13:26:00|109307.9|109257.9|109306.3|109256.3|109312|109262|109302.8|109252.8|55
1722605170000|2024-08-02 13:26:10|109305.8|109255.8|109288.1|109238.1|109319.6|109269.6|109288.1|109238.1|65
1722605180000|2024-08-02 13:26:20|109288.3|109238.3|109296.6|109246.6|109306.8|109256.8|109288.3|109238.3|62
1722605190000|2024-08-02 13:26:30|109296.3|109246.3|109298.3|109248.3|109304.6|109254.6|109296.3|109246.3|53
1722605200000|2024-08-02 13:26:40|109298.2|109248.2|109301.9|109251.9|109313.9|109263.9|109298.2|109248.2|49
1722605210000|2024-08-02 13:26:50|109303.8|109253.8|109297.2|109247.2|109307|109257|109297.2|109247.2|60
1722605220000|2024-08-02 13:27:00|109297.3|109247.3|109317.3|109267.3|109320|109270|109290.2|109240.2|59
1722605230000|2024-08-02 13:27:10|109317.1|109267.1|109304.8|109254.8|109325.2|109275.2|109304.8|109254.8|63
1722605240000|2024-08-02 13:27:20|109304.7|109254.7|109310.6|109260.6|109319.1|109269.1|109304.5|109254.5|57
1722605250000|2024-08-02 13:27:30|109310.2|109260.2|109322.1|109272.1|109323.3|109273.3|109310|109260|53
1722605260000|2024-08-02 13:27:40|109322.3|109272.3|109295.3|109245.3|109323.5|109273.5|109293.4|109243.4|61
1722605270000|2024-08-02 13:27:50|109291.3|109241.3|109296.8|109246.8|109303|109253|109288.3|109238.3|66
1722605280000|2024-08-02 13:28:00|109296.7|109246.7|109266.1|109216.1|109296.7|109246.7|109265|109215|63
1722605290000|2024-08-02 13:28:10|109265.9|109215.9|109249.6|109199.6|109265.9|109215.9|109243.4|109193.4|49
1722605300000|2024-08-02 13:28:20|109249.2|109199.2|109294.2|109244.2|109296.8|109246.8|109247.1|109197.1|73
1722605310000|2024-08-02 13:28:30|109289.5|109239.5|109299|109249|109303.1|109253.1|109289.5|109239.5|56
1722605320000|2024-08-02 13:28:40|109297.4|109247.4|109293.4|109243.4|109297.4|109247.4|109290.3|109240.3|43
1722605330000|2024-08-02 13:28:50|109293.6|109243.6|109293.4|109243.4|109301|109251|109290.1|109240.1|50
1722605340000|2024-08-02 13:29:00|109294.3|109244.3|109300.8|109250.8|109304.5|109254.5|109292.7|109242.7|67
1722605350000|2024-08-02 13:29:10|109300.4|109250.4|109306|109256|109322.1|109272.1|109300.4|109250.4|65
1722605360000|2024-08-02 13:29:20|109303.1|109253.1|109276.7|109251.7|109303.1|109254|109261.3|109224.5|72
1722605370000|2024-08-02 13:29:30|109276.2|109251.2|109272.1|109247.1|109276.2|109251.2|109261.7|109236.7|65
1722605380000|2024-08-02 13:29:40|109271.2|109246.2|109315.9|109265.9|109316.3|109269.9|109271.2|109246.2|63
1722605390000|2024-08-02 13:29:50|109317.4|109267.4|109320.9|109270.9|109330.6|109280.6|109317.4|109267.4|61
1722605400000|2024-08-02 13:30:00|109322.3|109272.3|109326.7|109276.7|109333.9|109283.9|109319.8|109269.8|68
1722605410000|2024-08-02 13:30:10|109326.5|109276.5|109313.2|109263.2|109327.4|109277.4|109307.2|109257.2|66
1722605420000|2024-08-02 13:30:20|109314.9|109264.9|109324.4|109274.4|109324.4|109274.4|109308.9|109258.9|68
1722605430000|2024-08-02 13:30:30|109325.4|109275.4|109332|109282|109340.4|109290.4|109325.4|109275.4|64
1722605440000|2024-08-02 13:30:40|109331.9|109281.9|109337.4|109287.4|109339.4|109289.4|109330.7|109280.7|59
1722605450000|2024-08-02 13:30:50|109337.3|109287.3|109321.5|109271.5|109345|109295|109314|109264|61
1722605460000|2024-08-02 13:31:00|109321.7|109271.7|109348.4|109298.4|109348.4|109298.4|109320.7|109270.7|62
1722605470000|2024-08-02 13:31:10|109349.6|109299.6|109360.5|109310.5|109369.3|109319.3|109346.9|109296.9|52
1722605480000|2024-08-02 13:31:20|109360.9|109310.9|109342.1|109292.1|109360.9|109310.9|109335.7|109285.7|60
1722605490000|2024-08-02 13:31:30|109342|109292|109343.1|109293.1|109347|109297|109335.7|109285.7|62
1722605500000|2024-08-02 13:31:40|109343.3|109293.3|109396.6|109346.6|109400.5|109350.5|109343.2|109293.2|71
1722605510000|2024-08-02 13:31:50|109396.2|109346.2|109402.8|109352.8|109403.1|109353.1|109389.5|109339.5|66
1722605520000|2024-08-02 13:32:00|109402|109352|109403.2|109353.2|109406.9|109356.9|109392.3|109342.3|73
1722605530000|2024-08-02 13:32:10|109402|109352|109403.4|109353.4|109411.3|109361.3|109395.5|109345.5|69
1722605540000|2024-08-02 13:32:20|109403.1|109353.1|109387.8|109337.8|109403.1|109353.1|109385|109335|64
1722605550000|2024-08-02 13:32:30|109388.4|109338.4|109401.3|109351.3|109406.7|109356.7|109388.4|109338.4|63
1722605560000|2024-08-02 13:32:40|109400.9|109350.9|109395.3|109345.3|109401|109351|109384.6|109334.6|66
1722605570000|2024-08-02 13:32:50|109394.1|109344.1|109402.9|109352.9|109404.4|109354.4|109391.5|109341.5|64
1722605580000|2024-08-02 13:33:00|109402.7|109352.7|109376.7|109326.7|109405.1|109355.1|109374.5|109324.5|62
1722605590000|2024-08-02 13:33:10|109375.5|109325.5|109423.1|109373.1|109423.1|109373.1|109371.4|109321.4|65
1722605600000|2024-08-02 13:33:20|109422.8|109372.8|109431.5|109381.5|109443.6|109393.6|109414.2|109364.2|67
1722605610000|2024-08-02 13:33:30|109432|109382|109472|109422|109474.9|109424.9|109431.8|109381.8|67
1722605620000|2024-08-02 13:33:40|109471.9|109421.9|109488.6|109438.6|109491.6|109441.6|109469.1|109419.1|68
1722605630000|2024-08-02 13:33:50|109487.9|109437.9|109477.6|109427.6|109489.1|109439.1|109470.8|109420.8|67
1722605640000|2024-08-02 13:34:00|109476.8|109426.8|109529.6|109479.6|109544|109494|109476.8|109426.8|71
1722605650000|2024-08-02 13:34:10|109530.5|109480.5|109559.6|109509.6|109560.2|109510.2|109529.5|109479.5|67
1722605660000|2024-08-02 13:34:20|109558.2|109508.2|109544.3|109494.3|109564.8|109514.8|109544.3|109494.3|74
1722605670000|2024-08-02 13:34:30|109544.2|109494.2|109554.1|109504.1|109560.3|109510.3|109544.2|109494.2|65
1722605680000|2024-08-02 13:34:40|109553.4|109503.4|109537.8|109487.8|109554.1|109504.1|109528.6|109478.6|67
1722605690000|2024-08-02 13:34:50|109538.8|109488.8|109536.4|109486.4|109542|109492|109530.5|109480.5|62
1722605700000|2024-08-02 13:35:00|109536.8|109486.8|109533.3|109483.3|109538.4|109488.4|109515.2|109465.2|66
1722605710000|2024-08-02 13:35:10|109533.6|109483.6|109510.1|109460.1|109533.6|109483.6|109505.5|109455.5|63
1722605720000|2024-08-02 13:35:20|109510.2|109460.2|109513.8|109463.8|109530.6|109480.6|109510.2|109460.2|67
1722605730000|2024-08-02 13:35:30|109516.5|109466.5|109514.9|109464.9|109538|109499.8|109506.2|109463.6|62
1722605740000|2024-08-02 13:35:40|109517.5|109467.5|109530.4|109480.4|109531.8|109481.8|109517.5|109467.5|65
1722605750000|2024-08-02 13:35:50|109529|109479|109526.2|109476.2|109537.3|109487.3|109509.8|109459.8|66
1722605760000|2024-08-02 13:36:00|109524.1|109474.1|109550.9|109500.9|109551.1|109501.1|109523|109473|72
1722605770000|2024-08-02 13:36:10|109551.8|109501.8|109540.3|109515.3|109562.2|109523|109539.7|109499.2|58
1722605780000|2024-08-02 13:36:20|109540.2|109515.2|109530.7|109505.7|109545.6|109520.6|109529.7|109504.7|60
1722605790000|2024-08-02 13:36:30|109530.4|109505.4|109527.6|109502.6|109530.7|109505.7|109521.9|109496.9|50
1722605800000|2024-08-02 13:36:40|109528.2|109503.2|109510.2|109485.2|109530.2|109505.2|109507.9|109482.9|60
1722605810000|2024-08-02 13:36:50|109509.6|109484.6|109499.3|109474.3|109511.6|109486.6|109496.2|109471.2|49
1722605820000|2024-08-02 13:37:00|109499.7|109474.7|109495.2|109445.2|109499.7|109474.7|109459.9|109422.4|63
1722605830000|2024-08-02 13:37:10|109495|109445|109495.1|109470.1|109503.9|109470.1|109484.7|109443.5|62
1722605840000|2024-08-02 13:37:20|109495.5|109470.5|109499.3|109474.3|109514.7|109474.3|109493|109459.6|67
1722605850000|2024-08-02 13:37:30|109507.5|109482.5|109536|109511|109536.4|109511.4|109507.5|109482.5|63
1722605860000|2024-08-02 13:37:40|109536.2|109511.2|109532.9|109482.9|109546.3|109519|109532.9|109482.9|63
1722605870000|2024-08-02 13:37:50|109532.6|109482.6|109559.4|109509.4|109562.8|109512.8|109520.6|109470.6|65
1722605880000|2024-08-02 13:38:00|109556.3|109506.3|109555.9|109505.9|109559.3|109509.3|109539.5|109489.5|73
1722605890000|2024-08-02 13:38:10|109559.8|109509.8|109564.8|109514.8|109570.3|109520.3|109559.8|109509.8|73
1722605900000|2024-08-02 13:38:20|109564.5|109514.5|109568.7|109518.7|109573.4|109523.4|109551.2|109501.2|71
1722605910000|2024-08-02 13:38:30|109570.1|109520.1|109560.7|109510.7|109586|109536|109560.7|109510.7|69
1722605920000|2024-08-02 13:38:40|109560|109510|109536.6|109486.6|109562.9|109512.9|109528.3|109478.3|65
1722605930000|2024-08-02 13:38:50|109535|109485|109533.4|109483.4|109554.7|109504.7|109520.8|109470.8|68
1722605940000|2024-08-02 13:39:00|109535.7|109485.7|109533.4|109483.4|109540.5|109490.5|109525.4|109475.4|67
1722605950000|2024-08-02 13:39:10|109532.6|109482.6|109510.2|109460.2|109533.3|109483.3|109506.1|109456.1|63
1722605960000|2024-08-02 13:39:20|109508.2|109458.2|109473.9|109423.9|109515.4|109465.4|109469.6|109419.6|69
1722605970000|2024-08-02 13:39:30|109477.9|109427.9|109464.1|109414.1|109480.6|109430.6|109464.1|109414.1|65
1722605980000|2024-08-02 13:39:40|109463.5|109413.5|109469.2|109419.2|109480|109430|109454.3|109404.3|62
1722605990000|2024-08-02 13:39:50|109469|109419|109472.3|109422.3|109473.2|109423.2|109457.1|109407.1|60
1722606000000|2024-08-02 13:40:00|109472.8|109422.8|109464.9|109414.9|109487.7|109437.7|109464.2|109414.2|60
1722606010000|2024-08-02 13:40:10|109464.8|109414.8|109450.8|109400.8|109467.2|109417.2|109443.4|109393.4|69
1722606020000|2024-08-02 13:40:20|109450.4|109400.4|109435.5|109385.5|109456|109406|109435.5|109385.5|62
1722606030000|2024-08-02 13:40:30|109435.6|109385.6|109417.2|109367.2|109440.5|109390.5|109417.2|109367.2|63
1722606040000|2024-08-02 13:40:40|109416.9|109366.9|109415.6|109365.6|109419.1|109369.1|109413.1|109363.1|64
1722606050000|2024-08-02 13:40:50|109415.1|109365.1|109413.3|109363.3|109417.1|109367.1|109406.9|109356.9|59
1722606060000|2024-08-02 13:41:00|109413.4|109363.4|109404.3|109354.3|109413.4|109363.4|109395.4|109345.4|64
1722606070000|2024-08-02 13:41:10|109406.6|109356.6|109442|109392|109442.6|109392.6|109406.6|109356.6|68
1722606080000|2024-08-02 13:41:20|109441.7|109391.7|109417.9|109367.9|109441.7|109391.7|109417.2|109367.2|54
1722606090000|2024-08-02 13:41:30|109416.8|109366.8|109385.9|109335.9|109418.5|109368.5|109385.4|109335.4|64
1722606100000|2024-08-02 13:41:40|109385.6|109335.6|109388.5|109338.5|109394.7|109344.7|109377.6|109327.6|59
1722606110000|2024-08-02 13:41:50|109387.7|109337.7|109365.1|109315.1|109388.1|109338.1|109362.2|109312.2|56
1722606120000|2024-08-02 13:42:00|109364.5|109314.5|109325.6|109275.6|109364.5|109314.5|109325.6|109275.6|53
1722606130000|2024-08-02 13:42:10|109325.3|109275.3|109330.2|109280.2|109332.7|109282.7|109322.4|109272.4|57
1722606140000|2024-08-02 13:42:20|109330.3|109280.3|109307.9|109257.9|109339.3|109289.3|109307.8|109257.8|62
1722606150000|2024-08-02 13:42:30|109309.1|109259.1|109307.5|109257.5|109310.4|109260.4|109296.3|109246.3|67
1722606160000|2024-08-02 13:42:40|109305.8|109255.8|109309.8|109259.8|109310.7|109260.7|109303|109253|48
1722606170000|2024-08-02 13:42:50|109308.8|109258.8|109320.6|109270.6|109321.1|109271.1|109303.3|109253.3|64
1722606180000|2024-08-02 13:43:00|109320.8|109270.8|109325.7|109275.7|109338.9|109288.9|109320.8|109270.8|60
1722606190000|2024-08-02 13:43:10|109325.8|109275.8|109288.9|109238.9|109325.8|109275.8|109286.7|109236.7|61
1722606200000|2024-08-02 13:43:20|109289|109239|109289.8|109239.8|109294.3|109244.3|109282.7|109232.7|61
1722606210000|2024-08-02 13:43:30|109296.2|109246.2|109296.2|109246.2|109304.3|109254.3|109294.4|109244.4|58
1722606220000|2024-08-02 13:43:40|109302.4|109252.4|109341.4|109291.4|109342.5|109292.5|109302.4|109252.4|66
1722606230000|2024-08-02 13:43:50|109342.4|109292.4|109340.7|109290.7|109347.1|109297.1|109326.9|109276.9|61
1722606240000|2024-08-02 13:44:00|109348.5|109298.5|109381.8|109331.8|109382.6|109332.6|109346.6|109296.6|64
1722606250000|2024-08-02 13:44:10|109382.5|109332.5|109354|109304|109384.8|109334.8|109353|109303|70
1722606260000|2024-08-02 13:44:20|109353.8|109303.8|109332.9|109282.9|109353.8|109303.8|109332.9|109282.9|63
1722606270000|2024-08-02 13:44:30|109333.7|109283.7|109303|109253|109335.6|109285.6|109303|109253|61
1722606280000|2024-08-02 13:44:40|109306.8|109256.8|109350.1|109300.1|109351.1|109301.1|109306.8|109256.8|65
1722606290000|2024-08-02 13:44:50|109352.2|109302.2|109343.3|109293.3|109358.9|109308.9|109337.1|109287.1|68
1722606300000|2024-08-02 13:45:00|109343.5|109293.5|109356.2|109306.2|109361.5|109311.5|109343.5|109293.5|70
1722606310000|2024-08-02 13:45:10|109358.5|109308.5|109354.3|109304.3|109364|109314|109350.8|109300.8|67
1722606320000|2024-08-02 13:45:20|109355.6|109305.6|109361.9|109311.9|109373.1|109323.1|109355.6|109305.6|68
1722606330000|2024-08-02 13:45:30|109362.3|109312.3|109390.1|109340.1|109394.5|109344.5|109357.7|109307.7|68
1722606340000|2024-08-02 13:45:40|109390|109340|109387.7|109337.7|109396|109346|109374.9|109324.9|66
1722606350000|2024-08-02 13:45:50|109387.4|109337.4|109366.2|109316.2|109387.5|109337.5|109365.5|109315.5|63
1722606360000|2024-08-02 13:46:00|109366.1|109316.1|109368.6|109318.6|109370.1|109320.1|109363.4|109313.4|58
1722606370000|2024-08-02 13:46:10|109368.5|109318.5|109367|109317|109371.6|109321.6|109364.9|109314.9|58
1722606380000|2024-08-02 13:46:20|109366.9|109316.9|109369.2|109319.2|109375.2|109325.2|109366.9|109316.9|59
1722606390000|2024-08-02 13:46:30|109369.5|109319.5|109423.4|109373.4|109423.4|109373.4|109369.5|109319.5|50
1722606400000|2024-08-02 13:46:40|109426.7|109376.7|109442.3|109392.3|109442.3|109392.3|109415.6|109365.6|57
1722606410000|2024-08-02 13:46:50|109441.7|109391.7|109429.9|109379.9|109445.8|109395.8|109425.7|109375.7|66
1722606420000|2024-08-02 13:47:00|109430.5|109380.5|109450.2|109400.2|109454.4|109404.4|109424.7|109374.7|67
1722606430000|2024-08-02 13:47:10|109450.3|109400.3|109448.9|109398.9|109450.3|109400.3|109442.5|109392.5|46
1722606440000|2024-08-02 13:47:20|109450.5|109400.5|109486.2|109436.2|109488.1|109438.1|109450.5|109400.5|69
1722606450000|2024-08-02 13:47:30|109485.3|109435.3|109486.3|109436.3|109496.2|109446.2|109483.2|109433.2|60
1722606460000|2024-08-02 13:47:40|109486.8|109436.8|109471.4|109421.4|109491.4|109441.4|109471|109421|68
1722606470000|2024-08-02 13:47:50|109471.5|109421.5|109473.3|109423.3|109478.1|109428.1|109471.2|109421.2|61
1722606480000|2024-08-02 13:48:00|109472.8|109422.8|109449.3|109399.3|109481.8|109431.8|109447.7|109397.7|63
1722606490000|2024-08-02 13:48:10|109448.9|109398.9|109432.4|109407.4|109455.1|109414.1|109432.4|109398.9|60
1722606500000|2024-08-02 13:48:20|109432.1|109407.1|109439.7|109389.7|109439.7|109407.1|109418.1|109374.2|60
1722606510000|2024-08-02 13:48:30|109435|109385|109439|109389|109441.8|109391.8|109430.3|109380.3|63
1722606520000|2024-08-02 13:48:40|109438.8|109388.8|109441|109391|109442.1|109392.1|109430.4|109380.4|60
1722606530000|2024-08-02 13:48:50|109439.9|109389.9|109435.4|109385.4|109446.8|109396.8|109432.6|109382.6|58
1722606540000|2024-08-02 13:49:00|109431.8|109381.8|109441.3|109391.3|109441.3|109391.3|109425.3|109375.3|59
1722606550000|2024-08-02 13:49:10|109441.8|109391.8|109430.2|109380.2|109443.5|109393.5|109430|109380|56
1722606560000|2024-08-02 13:49:20|109429.4|109379.4|109434.5|109384.5|109440.3|109390.3|109429.4|109379.4|60
1722606570000|2024-08-02 13:49:30|109434.2|109384.2|109427.2|109377.2|109437.6|109387.6|109420.4|109370.4|59
1722606580000|2024-08-02 13:49:40|109426.7|109376.7|109393.8|109343.8|109427.5|109377.5|109392.6|109342.6|63
1722606590000|2024-08-02 13:49:50|109394|109344|109374.7|109324.7|109394|109344|109366.9|109316.9|58
1722606600000|2024-08-02 13:50:00|109373.4|109323.4|109332.5|109282.5|109374.4|109324.4|109331.9|109281.9|62
1722606610000|2024-08-02 13:50:10|109332.2|109282.2|109341|109291|109356.4|109306.4|109331.9|109281.9|52
1722606620000|2024-08-02 13:50:20|109341.3|109291.3|109333.9|109283.9|109341.8|109291.8|109330.3|109280.3|54
1722606630000|2024-08-02 13:50:30|109334|109284|109310.7|109260.7|109334|109284|109299.8|109249.8|68
1722606640000|2024-08-02 13:50:40|109310.2|109260.2|109287.5|109237.5|109311|109261|109287.5|109237.5|55
1722606650000|2024-08-02 13:50:50|109287.6|109237.6|109296.1|109246.1|109296.7|109246.7|109287.6|109237.6|48
1722606660000|2024-08-02 13:51:00|109296.7|109246.7|109301.3|109251.3|109311.5|109261.5|109289.6|109239.6|58
1722606670000|2024-08-02 13:51:10|109299.1|109249.1|109315.2|109265.2|109315.6|109265.6|109295.2|109245.2|60
1722606680000|2024-08-02 13:51:20|109316.3|109266.3|109308.7|109258.7|109321.7|109271.7|109307.9|109257.9|61
1722606690000|2024-08-02 13:51:30|109308.3|109258.3|109313.4|109263.4|109318.4|109268.4|109307.4|109257.4|48
1722606700000|2024-08-02 13:51:40|109312.5|109262.5|109316.7|109266.7|109327.6|109277.6|109312.2|109262.2|65
1722606710000|2024-08-02 13:51:50|109316.1|109266.1|109321.8|109271.8|109323|109297.4|109315.7|109265.7|50
1722606720000|2024-08-02 13:52:00|109321.9|109271.9|109320.3|109270.3|109325.9|109275.9|109306.6|109256.6|71
1722606730000|2024-08-02 13:52:10|109319.6|109269.6|109298.9|109248.9|109320.8|109270.8|109296.4|109246.4|61
1722606740000|2024-08-02 13:52:20|109299.2|109249.2|109263.6|109238.6|109299.3|109249.3|109263.3|109234.5|52
1722606750000|2024-08-02 13:52:30|109263.8|109238.8|109272.2|109247.2|109277.7|109252.7|109263.8|109238.8|55
1722606760000|2024-08-02 13:52:40|109272.7|109247.7|109284.5|109259.5|109284.5|109259.5|109272.2|109247.2|48
1722606770000|2024-08-02 13:52:50|109284.7|109259.7|109289.7|109264.7|109304.1|109279.1|109284.6|109247.3|49
1722606780000|2024-08-02 13:53:00|109291.6|109266.6|109288.3|109263.3|109292.4|109267.4|109283.5|109258.5|63
1722606790000|2024-08-02 13:53:10|109287.6|109262.6|109300.1|109250.1|109300.1|109272.3|109286.9|109250.1|45
1722606800000|2024-08-02 13:53:20|109301.1|109251.1|109293.4|109268.4|109310.6|109272.3|109292.6|109251|55
1722606810000|2024-08-02 13:53:30|109293.5|109268.5|109326.9|109276.9|109327.6|109277.6|109293.5|109267.2|54
1722606820000|2024-08-02 13:53:40|109327.4|109277.4|109305.7|109255.7|109328.6|109278.6|109305.7|109255.7|57
1722606830000|2024-08-02 13:53:50|109305.8|109255.8|109308.4|109283.4|109323.3|109290.1|109300|109250|60
1722606840000|2024-08-02 13:54:00|109309.9|109284.9|109326.2|109276.2|109326.4|109286.6|109300.3|109271.4|63
1722606850000|2024-08-02 13:54:10|109326.4|109276.4|109331.9|109281.9|109333.1|109283.1|109322|109272|50
1722606860000|2024-08-02 13:54:20|109331.5|109281.5|109321.5|109271.5|109331.5|109281.5|109315.6|109265.6|53
1722606870000|2024-08-02 13:54:30|109324.6|109274.6|109324.7|109274.7|109327.8|109277.8|109315.9|109265.9|59
1722606880000|2024-08-02 13:54:40|109324.9|109274.9|109354.3|109304.3|109363.5|109313.5|109324.9|109274.9|63
1722606890000|2024-08-02 13:54:50|109354.5|109304.5|109364.7|109314.7|109365.2|109315.2|109354.5|109304.5|58
1722606900000|2024-08-02 13:55:00|109366.2|109316.2|109351.4|109326.4|109366.2|109333.4|109347.5|109310.5|63
1722606910000|2024-08-02 13:55:10|109351.7|109326.7|109365.2|109315.2|109369.1|109329.5|109346.9|109314.4|58
1722606920000|2024-08-02 13:55:20|109365.3|109315.3|109386|109336|109387.3|109337.3|109365.1|109315.1|54
1722606930000|2024-08-02 13:55:30|109388|109338|109410.9|109360.9|109411.7|109361.7|109387.8|109337.8|60
1722606940000|2024-08-02 13:55:40|109410.1|109360.1|109394.6|109344.6|109410.1|109360.1|109391|109341|66
1722606950000|2024-08-02 13:55:50|109394.7|109344.7|109393.7|109343.7|109412.2|109362.2|109390|109340|66
1722606960000|2024-08-02 13:56:00|109391.3|109341.3|109391.2|109341.2|109392.9|109342.9|109379|109329|63
1722606970000|2024-08-02 13:56:10|109394.3|109344.3|109413.6|109363.6|109417.1|109367.1|109393.7|109343.7|64
1722606980000|2024-08-02 13:56:20|109412.9|109362.9|109416.1|109366.1|109423.6|109373.6|109407.3|109357.3|62
1722606990000|2024-08-02 13:56:30|109416.9|109366.9|109403.6|109353.6|109416.9|109366.9|109398.9|109348.9|61
1722607000000|2024-08-02 13:56:40|109403.5|109353.5|109399.2|109349.2|109403.9|109353.9|109389|109339|61
1722607010000|2024-08-02 13:56:50|109399.3|109349.3|109404.5|109354.5|109406|109356|109393|109343|58
1722607020000|2024-08-02 13:57:00|109404.6|109354.6|109411|109361|109412.6|109362.6|109397.7|109347.7|64
1722607030000|2024-08-02 13:57:10|109412.1|109362.1|109402.8|109352.8|109423.2|109373.2|109400.4|109350.4|57
1722607040000|2024-08-02 13:57:20|109402.4|109352.4|109398.5|109348.5|109406.2|109356.2|109390.6|109340.6|56
1722607050000|2024-08-02 13:57:30|109398|109348|109394.6|109344.6|109401.3|109351.3|109392.5|109342.5|59
1722607060000|2024-08-02 13:57:40|109394.3|109344.3|109406|109356|109406|109356|109394.3|109344.3|59
1722607070000|2024-08-02 13:57:50|109406.5|109356.5|109403.6|109353.6|109407.2|109357.2|109403.4|109353.4|36
1722607080000|2024-08-02 13:58:00|109403.8|109353.8|109384.2|109334.2|109403.8|109353.8|109381.9|109331.9|51
1722607090000|2024-08-02 13:58:10|109382.4|109332.4|109386.2|109336.2|109403.6|109353.6|109381.4|109331.4|52
1722607100000|2024-08-02 13:58:20|109385.2|109335.2|109383|109333|109388.9|109338.9|109381.8|109331.8|50
1722607110000|2024-08-02 13:58:30|109384|109334|109379.3|109329.3|109385.8|109335.8|109379.3|109329.3|38
1722607120000|2024-08-02 13:58:40|109379.1|109329.1|109380.5|109330.5|109381.9|109331.9|109376|109326|56
1722607130000|2024-08-02 13:58:50|109378.7|109328.7|109376.8|109326.8|109382.8|109332.8|109376.2|109326.2|33
1722607140000|2024-08-02 13:59:00|109375.5|109325.5|109368.7|109318.7|109376.2|109326.2|109368.7|109318.7|34
1722607150000|2024-08-02 13:59:10|109369.3|109319.3|109367.1|109317.1|109373.1|109323.1|109361.8|109311.8|56
1722607160000|2024-08-02 13:59:20|109367.4|109317.4|109371.8|109321.8|109372.7|109322.7|109366.1|109316.1|40
1722607170000|2024-08-02 13:59:30|109371.7|109321.7|109369.7|109319.7|109373|109323|109369.7|109319.7|34
1722607180000|2024-08-02 13:59:40|109369.4|109319.4|109370.1|109320.1|109374.1|109324.1|109368.9|109318.9|48
1722607190000|2024-08-02 13:59:50|109370.5|109320.5|109380.9|109330.9|109397.6|109347.6|109369.9|109319.9|50
1722607200000|2024-08-02 14:00:00|109419.4|109291.2|109393.2|109343.2|109489.8|109391.9|109385.1|109291.2|46
1722607210000|2024-08-02 14:00:10|109393|109343|109425.1|109375.1|109448.1|109375.1|109388|109312.2|63
1722607220000|2024-08-02 14:00:20|109421.1|109371.1|109424.2|109374.2|109428.7|109378.7|109421.1|109371.1|46
1722607230000|2024-08-02 14:00:30|109427.7|109377.7|109547.6|109347.6|109551.2|109383.6|109427.1|109336.4|68
1722607240000|2024-08-02 14:00:40|109541.7|109341.7|109542.8|109492.8|109560.5|109510.5|109494.1|109335.8|77
1722607250000|2024-08-02 14:00:50|109543.7|109493.7|109505.9|109455.9|109555.3|109505.3|109505.1|109455.1|60
1722607260000|2024-08-02 14:01:00|109507.1|109457.1|109489.7|109439.7|109507.3|109457.3|109480.4|109430.4|64
1722607270000|2024-08-02 14:01:10|109489.8|109439.8|109488|109438|109498.4|109448.4|109475|109425|51
1722607280000|2024-08-02 14:01:20|109488.3|109438.3|109498.1|109448.1|109499.6|109449.6|109486.4|109436.4|39
1722607290000|2024-08-02 14:01:30|109499.4|109449.4|109510.9|109460.9|109512.6|109462.6|109499.4|109449.4|39
1722607300000|2024-08-02 14:01:40|109511.4|109461.4|109518.1|109468.1|109525.4|109475.4|109511.4|109461.4|45
1722607310000|2024-08-02 14:01:50|109525.9|109475.9|109538.2|109488.2|109538.2|109488.2|109518.2|109468.2|49
1722607320000|2024-08-02 14:02:00|109537.9|109487.9|109518.3|109468.3|109537.9|109487.9|109501.8|109451.8|65
1722607330000|2024-08-02 14:02:10|109519.3|109469.3|109507.5|109457.5|109521.6|109471.6|109505.9|109455.9|64
1722607340000|2024-08-02 14:02:20|109507.7|109457.7|109496.2|109446.2|109507.8|109457.8|109495.4|109445.4|65
1722607350000|2024-08-02 14:02:30|109495.9|109445.9|109490.2|109440.2|109501.2|109451.2|109484.7|109434.7|62
1722607360000|2024-08-02 14:02:40|109491|109441|109416.8|109366.8|109492.7|109442.7|109414.4|109295.5|67
1722607370000|2024-08-02 14:02:50|109415.2|109365.2|109379.8|109329.8|109453.8|109365.2|109379.8|109280.9|59
1722607380000|2024-08-02 14:03:00|109379.4|109329.4|109353.7|109303.7|109384.1|109334.1|109353.7|109233.8|72
1722607390000|2024-08-02 14:03:10|109353.3|109303.3|109293.7|109243.7|109373.9|109303.3|109251.1|109194|69
1722607400000|2024-08-02 14:03:20|109298.8|109248.8|109319.3|109269.3|109326.3|109276.3|109298.8|109248.8|66
1722607410000|2024-08-02 14:03:30|109319.5|109269.5|109324.7|109274.7|109328.8|109278.8|109295.6|109245.6|72
1722607420000|2024-08-02 14:03:40|109324.9|109274.9|109330.9|109280.9|109337.6|109287.6|109321.3|109271.3|59
1722607430000|2024-08-02 14:03:50|109329.8|109279.8|109329.7|109279.7|109335.4|109285.4|109318.5|109268.5|47
1722607440000|2024-08-02 14:04:00|109329.2|109279.2|109320.1|109270.1|109336|109286|109317.8|109267.8|63
1722607450000|2024-08-02 14:04:10|109320.8|109270.8|109345.2|109295.2|109364.3|109314.3|109312.1|109262.1|64
1722607460000|2024-08-02 14:04:20|109346.2|109296.2|109329.9|109279.9|109354.6|109304.6|109326.9|109276.9|67
1722607470000|2024-08-02 14:04:30|109328.9|109278.9|109342|109292|109349|109299|109320.4|109270.4|71
1722607480000|2024-08-02 14:04:40|109344.3|109294.3|109357.8|109307.8|109375.1|109325.1|109344.3|109294.3|65
1722607490000|2024-08-02 14:04:50|109355.9|109305.9|109363.5|109313.5|109367.2|109317.2|109352.6|109302.6|73
1722607500000|2024-08-02 14:05:00|109363.2|109313.2|109358|109308|109374.8|109324.8|109355|109305|76
1722607510000|2024-08-02 14:05:10|109355.2|109305.2|109368.8|109318.8|109375.6|109325.6|109351.9|109301.9|76
1722607520000|2024-08-02 14:05:20|109367.9|109317.9|109378|109328|109378.5|109328.5|109364.3|109314.3|71
1722607530000|2024-08-02 14:05:30|109378.4|109328.4|109408.5|109358.5|109410.1|109360.1|109370.7|109320.7|67
1722607540000|2024-08-02 14:05:40|109408.4|109358.4|109414.8|109364.8|109420.8|109370.8|109395.9|109345.9|67
1722607550000|2024-08-02 14:05:50|109415.4|109365.4|109438.2|109388.2|109449|109399|109415.4|109365.4|76
1722607560000|2024-08-02 14:06:00|109438.8|109388.8|109433.9|109383.9|109444.5|109394.5|109431|109381|78
1722607570000|2024-08-02 14:06:10|109435.9|109385.9|109428.7|109378.7|109445.3|109395.3|109425.8|109375.8|69
1722607580000|2024-08-02 14:06:20|109429.2|109379.2|109419.5|109369.5|109436.3|109386.3|109418.7|109368.7|65
1722607590000|2024-08-02 14:06:30|109418.4|109368.4|109378.2|109328.2|109418.4|109368.4|109363|109313|75
1722607600000|2024-08-02 14:06:40|109379.4|109329.4|109378.3|109328.3|109392|109342|109369.5|109319.5|72
1722607610000|2024-08-02 14:06:50|109378.4|109328.4|109385.4|109335.4|109393|109343|109377.9|109327.9|60
1722607620000|2024-08-02 14:07:00|109383.7|109333.7|109382.8|109332.8|109388.5|109338.5|109378.3|109328.3|64
1722607630000|2024-08-02 14:07:10|109382.2|109332.2|109416.6|109366.6|109420.9|109370.9|109380.8|109330.8|68
1722607640000|2024-08-02 14:07:20|109418.4|109368.4|109434.1|109384.1|109439.1|109389.1|109415.7|109365.7|73
1722607650000|2024-08-02 14:07:30|109430.8|109380.8|109423.5|109373.5|109430.8|109380.8|109416.7|109366.7|57
1722607660000|2024-08-02 14:07:40|109425.6|109375.6|109435.3|109385.3|109439.4|109389.4|109425.6|109375.6|60
1722607670000|2024-08-02 14:07:50|109436|109386|109435.6|109385.6|109437.6|109387.6|109429.9|109379.9|66
1722607680000|2024-08-02 14:08:00|109434.7|109384.7|109439.7|109389.7|109442.8|109392.8|109426.2|109376.2|67
1722607690000|2024-08-02 14:08:10|109439.6|109389.6|109444.9|109394.9|109445.7|109395.7|109435.2|109385.2|41
1722607700000|2024-08-02 14:08:20|109444.6|109394.6|109455.5|109405.5|109458.8|109408.8|109443.8|109393.8|59
1722607710000|2024-08-02 14:08:30|109454.8|109404.8|109448.4|109398.4|109454.8|109404.8|109439.8|109389.8|53
1722607720000|2024-08-02 14:08:40|109446.4|109396.4|109455|109405|109457.9|109407.9|109445.4|109395.4|68
1722607730000|2024-08-02 14:08:50|109455.1|109405.1|109455.9|109405.9|109458.2|109408.2|109454.3|109404.3|53
1722607740000|2024-08-02 14:09:00|109457.8|109407.8|109462.2|109412.2|109463|109413|109456.2|109406.2|60
1722607750000|2024-08-02 14:09:10|109463.5|109413.5|109464.7|109414.7|109480.5|109430.5|109461.2|109411.2|75
1722607760000|2024-08-02 14:09:20|109465.3|109415.3|109425.6|109375.6|109465.9|109415.9|109401.1|109351.1|67
1722607770000|2024-08-02 14:09:30|109422.7|109372.7|109411.4|109361.4|109425.4|109375.4|109388.9|109338.9|60
1722607780000|2024-08-02 14:09:40|109410.1|109360.1|109411.2|109361.2|109424.7|109374.7|109403.3|109353.3|64
1722607790000|2024-08-02 14:09:50|109411.8|109361.8|109406.2|109356.2|109421.5|109371.5|109387.5|109337.5|64
1722607800000|2024-08-02 14:10:00|109404.5|109354.5|109418.2|109368.2|109422.8|109372.8|109400.8|109350.8|72
1722607810000|2024-08-02 14:10:10|109418.3|109368.3|109405.6|109355.6|109419.4|109369.4|109397|109347|73
1722607820000|2024-08-02 14:10:20|109407.6|109357.6|109425.6|109375.6|109428.3|109378.3|109402.7|109352.7|70
1722607830000|2024-08-02 14:10:30|109427.2|109377.2|109486|109436|109486|109436|109426|109376|76
1722607840000|2024-08-02 14:10:40|109487.3|109437.3|109481.2|109431.2|109487.5|109437.5|109435.6|109385.6|75
1722607850000|2024-08-02 14:10:50|109480.3|109430.3|109463.4|109413.4|109482.3|109432.3|109420.4|109370.4|77
1722607860000|2024-08-02 14:11:00|109461.4|109411.4|109475.9|109425.9|109477.2|109427.2|109449.2|109399.2|74
1722607870000|2024-08-02 14:11:10|109477.9|109427.9|109470.2|109420.2|109479.7|109429.7|109462.9|109412.9|70
1722607880000|2024-08-02 14:11:20|109470.8|109420.8|109464.1|109414.1|109477.6|109427.6|109461|109411|75
1722607890000|2024-08-02 14:11:30|109463.7|109413.7|109458.5|109408.5|109467.7|109417.7|109449.1|109399.1|64
1722607900000|2024-08-02 14:11:40|109458.3|109408.3|109453|109403|109458.3|109408.3|109447.6|109397.6|61
1722607910000|2024-08-02 14:11:50|109457|109407|109447.9|109397.9|109457|109407|109445.6|109395.6|62
1722607920000|2024-08-02 14:12:00|109447.8|109397.8|109449.7|109399.7|109454.9|109404.9|109445|109395|57
1722607930000|2024-08-02 14:12:10|109450.2|109400.2|109454.6|109404.6|109455|109405|109444.5|109394.5|60
1722607940000|2024-08-02 14:12:20|109454.1|109404.1|109451.2|109401.2|109457.8|109407.8|109447.2|109397.2|70
1722607950000|2024-08-02 14:12:30|109450.6|109400.6|109462|109412|109465.1|109415.1|109448|109398|73
1722607960000|2024-08-02 14:12:40|109461.2|109411.2|109452.1|109402.1|109461.2|109411.2|109451.9|109401.9|57
1722607970000|2024-08-02 14:12:50|109451.6|109401.6|109411.8|109361.8|109452.8|109402.8|109381.8|109331.8|74
1722607980000|2024-08-02 14:13:00|109412|109362|109359.8|109309.8|109420.5|109370.5|109358.1|109308.1|71
1722607990000|2024-08-02 14:13:10|109359.9|109309.9|109362.6|109312.6|109367.6|109317.6|109333.8|109283.8|68
1722608000000|2024-08-02 14:13:20|109366.3|109316.3|109323|109273|109366.3|109316.3|109315|109265|67
1722608010000|2024-08-02 14:13:30|109327.2|109277.2|109367.6|109317.6|109369.8|109319.8|109325.3|109275.3|67
1722608020000|2024-08-02 14:13:40|109366.6|109316.6|109353.5|109303.5|109370.2|109320.2|109348.9|109298.9|63
1722608030000|2024-08-02 14:13:50|109354.1|109304.1|109382.4|109332.4|109388.5|109338.5|109354|109304|68
1722608040000|2024-08-02 14:14:00|109381.7|109331.7|109353.5|109303.5|109385.7|109335.7|109353.5|109303.5|66
1722608050000|2024-08-02 14:14:10|109336.8|109286.8|109350.2|109300.2|109350.2|109300.2|109314.5|109264.5|74
1722608060000|2024-08-02 14:14:20|109348.8|109298.8|109363.9|109313.9|109365.9|109315.9|109340.3|109290.3|70
1722608070000|2024-08-02 14:14:30|109362.1|109312.1|109354.8|109304.8|109364.5|109314.5|109347.6|109297.6|70
1722608080000|2024-08-02 14:14:40|109356.9|109306.9|109359.9|109309.9|109359.9|109309.9|109347.2|109297.2|68
1722608090000|2024-08-02 14:14:50|109355.2|109305.2|109383|109333|109390.7|109340.7|109354.9|109304.9|69
1722608100000|2024-08-02 14:15:00|109379.9|109329.9|109361.6|109311.6|109379.9|109329.9|109343.8|109293.8|78
1722608110000|2024-08-02 14:15:10|109362|109312|109326.1|109276.1|109362|109312|109326.1|109276.1|79
1722608120000|2024-08-02 14:15:20|109325.9|109275.9|109321|109271|109330.7|109280.7|109317.7|109267.7|68
1722608130000|2024-08-02 14:15:30|109321.5|109271.5|109321|109271|109323.3|109273.3|109310.2|109260.2|73
1722608140000|2024-08-02 14:15:40|109322|109272|109330.1|109280.1|109335.7|109285.7|109322|109272|68
1722608150000|2024-08-02 14:15:50|109331|109281|109350|109300|109356.6|109306.6|109330.2|109280.2|77
1722608160000|2024-08-02 14:16:00|109349.4|109299.4|109349.2|109299.2|109361|109311|109342.3|109292.3|76
1722608170000|2024-08-02 14:16:10|109349.6|109299.6|109319.2|109269.2|109353.7|109303.7|109315.9|109265.9|74
1722608180000|2024-08-02 14:16:20|109319.5|109269.5|109295.3|109245.3|109328|109278|109270.1|109220.1|69
1722608190000|2024-08-02 14:16:30|109296.4|109246.4|109287.3|109237.3|109296.7|109246.7|109260|109210|70
1722608200000|2024-08-02 14:16:40|109286.5|109236.5|109284.3|109234.3|109295.2|109245.2|109282.7|109232.7|68
1722608210000|2024-08-02 14:16:50|109283.9|109233.9|109254.7|109204.7|109288.6|109238.6|109254.1|109204.1|68
1722608220000|2024-08-02 14:17:00|109258.7|109208.7|109234.7|109184.7|109258.9|109208.9|109231.3|109181.3|67
1722608230000|2024-08-02 14:17:10|109234.4|109184.4|109241.7|109191.7|109256.5|109206.5|109231.2|109181.2|64
1722608240000|2024-08-02 14:17:20|109240.9|109190.9|109274.3|109224.3|109279.2|109229.2|109239|109189|63
1722608250000|2024-08-02 14:17:30|109275.3|109225.3|109271.4|109221.4|109276.8|109226.8|109258.4|109208.4|67
1722608260000|2024-08-02 14:17:40|109271.2|109221.2|109266.7|109216.7|109275.3|109225.3|109260.1|109210.1|55
1722608270000|2024-08-02 14:17:50|109265.9|109215.9|109255.2|109205.2|109269.4|109219.4|109254.7|109204.7|52
1722608280000|2024-08-02 14:18:00|109256|109206|109272.8|109222.8|109274.8|109224.8|109256|109206|60
1722608290000|2024-08-02 14:18:10|109271.4|109221.4|109296.3|109246.3|109301.7|109251.7|109271.3|109221.3|64
1722608300000|2024-08-02 14:18:20|109291.7|109241.7|109313.1|109263.1|109326.1|109276.1|109291.5|109241.5|70
1722608310000|2024-08-02 14:18:30|109314.3|109264.3|109319.4|109269.4|109323.6|109273.6|109312|109262|66
1722608320000|2024-08-02 14:18:40|109319.9|109269.9|109295.9|109245.9|109325|109275|109291.9|109241.9|70
1722608330000|2024-08-02 14:18:50|109296|109246|109308.6|109258.6|109314.8|109264.8|109292.2|109242.2|71
1722608340000|2024-08-02 14:19:00|109309.6|109259.6|109305.3|109255.3|109314.2|109264.2|109299|109249|68
1722608350000|2024-08-02 14:19:10|109304.5|109254.5|109318.4|109268.4|109319.6|109269.6|109290.2|109240.2|72
1722608360000|2024-08-02 14:19:20|109318.5|109268.5|109324.7|109274.7|109330.6|109280.6|109315.2|109265.2|76
1722608370000|2024-08-02 14:19:30|109325.8|109275.8|109344.9|109294.9|109344.9|109294.9|109320.3|109270.3|67
1722608380000|2024-08-02 14:19:40|109339.9|109289.9|109350.6|109300.6|109356.2|109306.2|109339.9|109289.9|71
1722608390000|2024-08-02 14:19:50|109350|109300|109356.5|109306.5|109356.5|109306.5|109346.3|109296.3|65
1722608400000|2024-08-02 14:20:00|109358.3|109308.3|109337.2|109287.2|109359.2|109309.2|109334.9|109284.9|75
1722608410000|2024-08-02 14:20:10|109337.9|109287.9|109357.8|109307.8|109362.1|109312.1|109334.1|109284.1|62
1722608420000|2024-08-02 14:20:20|109357.7|109307.7|109368.2|109318.2|109375|109325|109353.9|109303.9|65
1722608430000|2024-08-02 14:20:30|109367|109317|109364.8|109314.8|109369.1|109319.1|109364.8|109314.8|58
1722608440000|2024-08-02 14:20:40|109364.5|109314.5|109347|109297|109364.5|109314.5|109344.1|109294.1|70
1722608450000|2024-08-02 14:20:50|109347.5|109297.5|109356.7|109306.7|109358.9|109308.9|109327.7|109277.7|64
1722608460000|2024-08-02 14:21:00|109353|109303|109355.3|109305.3|109357.1|109307.1|109339|109289|77
1722608470000|2024-08-02 14:21:10|109355.6|109305.6|109350.5|109300.5|109355.6|109305.6|109347.2|109297.2|62
1722608480000|2024-08-02 14:21:20|109350.4|109300.4|109350.4|109300.4|109356.3|109306.3|109349.7|109299.7|74
1722608490000|2024-08-02 14:21:30|109349.3|109299.3|109316|109266|109354|109304|109310.5|109260.5|76
1722608500000|2024-08-02 14:21:40|109315.8|109265.8|109290.6|109240.6|109325.4|109275.4|109288.9|109238.9|66
1722608510000|2024-08-02 14:21:50|109288.1|109238.1|109287.2|109237.2|109298.2|109248.2|109284.9|109234.9|67
1722608520000|2024-08-02 14:22:00|109290.1|109240.1|109316.5|109266.5|109325|109275|109290.1|109240.1|75
1722608530000|2024-08-02 14:22:10|109317.5|109267.5|109324.4|109274.4|109326.1|109276.1|109299.2|109249.2|65
1722608540000|2024-08-02 14:22:20|109323.7|109273.7|109323.8|109273.8|109328|109278|109308.9|109258.9|77
1722608550000|2024-08-02 14:22:30|109323.5|109273.5|109312|109262|109327.1|109277.1|109309.1|109259.1|71
1722608560000|2024-08-02 14:22:40|109307.8|109257.8|109310.3|109260.3|109313.9|109263.9|109305.1|109255.1|62
1722608570000|2024-08-02 14:22:50|109309.8|109259.8|109307.3|109257.3|109316.8|109266.8|109294.8|109244.8|68
1722608580000|2024-08-02 14:23:00|109307.7|109257.7|109300.3|109250.3|109323.7|109273.7|109300.3|109250.3|73
1722608590000|2024-08-02 14:23:10|109300.2|109250.2|109274.4|109224.4|109301.2|109251.2|109263.7|109213.7|67
1722608600000|2024-08-02 14:23:20|109275|109225|109277.1|109227.1|109279.2|109229.2|109265.8|109215.8|53
1722608610000|2024-08-02 14:23:30|109276.9|109226.9|109250.9|109200.9|109277|109227|109250.9|109200.9|65
1722608620000|2024-08-02 14:23:40|109254|109204|109232.3|109182.3|109254|109204|109225.7|109175.7|71
1722608630000|2024-08-02 14:23:50|109232.2|109182.2|109230.1|109180.1|109236|109186|109192.2|109142.2|70
1722608640000|2024-08-02 14:24:00|109232.2|109182.2|109271.1|109221.1|109274.5|109224.5|109217.8|109167.8|73
1722608650000|2024-08-02 14:24:10|109271|109221|109247.2|109197.2|109278.5|109228.5|109211.5|109161.5|72
1722608660000|2024-08-02 14:24:20|109254.1|109204.1|109267.1|109217.1|109288.8|109238.8|109235.7|109185.7|70
1722608670000|2024-08-02 14:24:30|109271.3|109221.3|109248.2|109198.2|109271.9|109221.9|109243.2|109193.2|61
1722608680000|2024-08-02 14:24:40|109248.5|109198.5|109294.9|109244.9|109294.9|109244.9|109247.2|109197.2|74
1722608690000|2024-08-02 14:24:50|109294.8|109244.8|109292.7|109242.7|109294.8|109244.8|109277.4|109227.4|73
1722608700000|2024-08-02 14:25:00|109294.6|109244.6|109320.5|109270.5|109330.7|109280.7|109293.6|109243.6|74
1722608710000|2024-08-02 14:25:10|109319.3|109269.3|109332.2|109282.2|109340.4|109290.4|109316.1|109266.1|69
1722608720000|2024-08-02 14:25:20|109332.5|109282.5|109323|109273|109340.4|109290.4|109316.1|109266.1|69
1722608730000|2024-08-02 14:25:30|109322.3|109272.3|109266.8|109216.8|109325.8|109275.8|109266.8|109216.8|72
1722608740000|2024-08-02 14:25:40|109267.2|109217.2|109251.2|109201.2|109268.1|109218.1|109249.3|109199.3|74
1722608750000|2024-08-02 14:25:50|109250.9|109200.9|109226.1|109176.1|109256.2|109206.2|109224|109174|72
1722608760000|2024-08-02 14:26:00|109225.3|109175.3|109220.9|109170.9|109231.2|109181.2|109210.6|109160.6|72
1722608770000|2024-08-02 14:26:10|109221.1|109171.1|109230.5|109180.5|109235.8|109185.8|109221.1|109171.1|64
1722608780000|2024-08-02 14:26:20|109230.6|109180.6|109217.4|109167.4|109230.6|109180.6|109204.9|109154.9|64
1722608790000|2024-08-02 14:26:30|109220.9|109170.9|109227.3|109177.3|109240.8|109190.8|109220.9|109170.9|69
1722608800000|2024-08-02 14:26:40|109227.8|109177.8|109217.8|109167.8|109231.2|109181.2|109217.4|109167.4|65
1722608810000|2024-08-02 14:26:50|109219.4|109169.4|109218.6|109168.6|109222.5|109172.5|109217|109167|63
1722608820000|2024-08-02 14:27:00|109218.7|109168.7|109213.7|109163.7|109219.7|109169.7|109210.6|109160.6|64
1722608830000|2024-08-02 14:27:10|109214.1|109164.1|109206.8|109156.8|109214.1|109164.1|109201.9|109151.9|67
1722608840000|2024-08-02 14:27:20|109207.2|109157.2|109186.7|109136.7|109208.1|109158.1|109183|109133|67
1722608850000|2024-08-02 14:27:30|109187.2|109137.2|109165.9|109115.9|109187.2|109137.2|109164.6|109114.6|65
1722608860000|2024-08-02 14:27:40|109166.5|109116.5|109171.8|109121.8|109173.8|109123.8|109166.5|109116.5|62
1722608870000|2024-08-02 14:27:50|109172.4|109122.4|109169.1|109119.1|109175.6|109125.6|109162.2|109112.2|67
1722608880000|2024-08-02 14:28:00|109164.1|109114.1|109223.6|109173.6|109233|109183|109162.7|109112.7|71
1722608890000|2024-08-02 14:28:10|109223|109173|109191.3|109141.3|109224.7|109174.7|109190.3|109140.3|76
1722608900000|2024-08-02 14:28:20|109190.9|109140.9|109187.8|109137.8|109195.3|109145.3|109183.8|109133.8|60
1722608910000|2024-08-02 14:28:30|109192.1|109142.1|109183.2|109133.2|109196.9|109146.9|109181.6|109131.6|71
1722608920000|2024-08-02 14:28:40|109176|109126|109157.7|109107.7|109183.3|109133.3|109149.4|109099.4|71
1722608930000|2024-08-02 14:28:50|109157.3|109107.3|109161|109111|109161|109111|109145.1|109095.1|67
1722608940000|2024-08-02 14:29:00|109163.5|109113.5|109179.9|109129.9|109181.8|109131.8|109160.4|109110.4|72
1722608950000|2024-08-02 14:29:10|109180.3|109130.3|109191.7|109141.7|109207.6|109157.6|109177.4|109127.4|75
1722608960000|2024-08-02 14:29:20|109193.6|109143.6|109207.8|109157.8|109211.8|109161.8|109192|109142|62
1722608970000|2024-08-02 14:29:30|109208.7|109158.7|109206.7|109156.7|109208.9|109158.9|109197.2|109147.2|65
1722608980000|2024-08-02 14:29:40|109206.6|109156.6|109199.5|109149.5|109208.9|109158.9|109197.7|109147.7|65
1722608990000|2024-08-02 14:29:50|109199.4|109149.4|109196.8|109146.8|109211|109161|109196.8|109146.8|52
1722609000000|2024-08-02 14:30:00|109196.9|109146.9|109197.6|109147.6|109200.3|109150.3|109185.2|109135.2|73
1722609010000|2024-08-02 14:30:10|109195.8|109145.8|109197.5|109147.5|109200.8|109150.8|109189.6|109139.6|73
1722609020000|2024-08-02 14:30:20|109199.3|109149.3|109145.7|109095.7|109203.4|109153.4|109145.7|109095.7|67
1722609030000|2024-08-02 14:30:30|109146.7|109096.7|109167.2|109117.2|109167.2|109117.2|109124.9|109074.9|74
1722609040000|2024-08-02 14:30:40|109168.1|109118.1|109147.4|109097.4|109172.1|109122.1|109144.5|109094.5|71
1722609050000|2024-08-02 14:30:50|109146.8|109096.8|109163.3|109113.3|109164|109114|109146.3|109096.3|69
1722609060000|2024-08-02 14:31:00|109165.1|109115.1|109186|109136|109186|109136|109160.8|109110.8|72
1722609070000|2024-08-02 14:31:10|109187.1|109137.1|109175.1|109125.1|109193|109143|109175.1|109125.1|62
1722609080000|2024-08-02 14:31:20|109176|109126|109188.8|109138.8|109188.8|109138.8|109167.7|109117.7|67
1722609090000|2024-08-02 14:31:30|109188.1|109138.1|109186.6|109136.6|109189.9|109139.9|109181.4|109131.4|60
1722609100000|2024-08-02 14:31:40|109187.8|109137.8|109208.5|109158.5|109210.3|109160.3|109187.5|109137.5|72
1722609110000|2024-08-02 14:31:50|109208.6|109158.6|109223.7|109173.7|109235.2|109185.2|109206.8|109156.8|67
1722609120000|2024-08-02 14:32:00|109222.7|109172.7|109236.4|109186.4|109236.4|109186.4|109213.4|109163.4|53
1722609130000|2024-08-02 14:32:10|109235.5|109185.5|109256.9|109206.9|109261.7|109211.7|109233.6|109183.6|50
1722609140000|2024-08-02 14:32:20|109257.1|109207.1|109244.7|109194.7|109262.1|109212.1|109242.3|109192.3|67
1722609150000|2024-08-02 14:32:30|109242.7|109192.7|109235.2|109185.2|109245.4|109195.4|109234.5|109184.5|74
1722609160000|2024-08-02 14:32:40|109235|109185|109273.3|109223.3|109283.7|109233.7|109235|109185|72
1722609170000|2024-08-02 14:32:50|109273.7|109223.7|109279.3|109229.3|109280|109230|109267.6|109217.6|65
1722609180000|2024-08-02 14:33:00|109280.8|109230.8|109285.6|109235.6|109299.8|109249.8|109280.5|109230.5|71
1722609190000|2024-08-02 14:33:10|109285.8|109235.8|109275.7|109225.7|109291|109241|109273.6|109223.6|52
1722609200000|2024-08-02 14:33:20|109276.1|109226.1|109302.6|109252.6|109302.6|109252.6|109275.7|109225.7|67
1722609210000|2024-08-02 14:33:30|109306|109256|109362|109312|109364.8|109314.8|109306|109256|69
1722609220000|2024-08-02 14:33:40|109362.1|109312.1|109380.2|109330.2|109404.6|109354.6|109358|109308|74
1722609230000|2024-08-02 14:33:50|109380.8|109330.8|109382.7|109332.7|109388.6|109338.6|109380.3|109330.3|72
1722609240000|2024-08-02 14:34:00|109382.5|109332.5|109400.8|109350.8|109400.8|109350.8|109376|109326|69
1722609250000|2024-08-02 14:34:10|109405|109355|109400.6|109350.6|109405|109355|109390.8|109340.8|66
1722609260000|2024-08-02 14:34:20|109399.5|109349.5|109392.2|109342.2|109401.2|109351.2|109392.2|109342.2|60
1722609270000|2024-08-02 14:34:30|109393.5|109343.5|109414.2|109364.2|109414.4|109364.4|109385.9|109335.9|66
1722609280000|2024-08-02 14:34:40|109414.7|109364.7|109384.3|109334.3|109417.9|109367.9|109384.3|109334.3|69
1722609290000|2024-08-02 14:34:50|109381.2|109331.2|109397.7|109347.7|109402.9|109352.9|109379.9|109329.9|62
1722609300000|2024-08-02 14:35:00|109400.2|109350.2|109391|109341|109401.5|109351.5|109391|109341|59
1722609310000|2024-08-02 14:35:10|109392.2|109342.2|109391.1|109341.1|109392.2|109342.2|109386.6|109336.6|48
1722609320000|2024-08-02 14:35:20|109391|109341|109394.3|109344.3|109417.7|109367.7|109391|109341|65
1722609330000|2024-08-02 14:35:30|109395.3|109345.3|109391.4|109341.4|109400.8|109350.8|109385.8|109335.8|61
1722609340000|2024-08-02 14:35:40|109390.3|109340.3|109391.9|109341.9|109396.2|109346.2|109384.3|109334.3|62
1722609350000|2024-08-02 14:35:50|109391.5|109341.5|109399.4|109349.4|109402.2|109352.2|109389.5|109339.5|68
1722609360000|2024-08-02 14:36:00|109399.5|109349.5|109413.9|109363.9|109414.1|109364.1|109397.3|109347.3|64
1722609370000|2024-08-02 14:36:10|109413.8|109363.8|109420.1|109370.1|109427.4|109377.4|109413|109363|52
1722609380000|2024-08-02 14:36:20|109420.6|109370.6|109404.5|109354.5|109422.1|109372.1|109403.9|109353.9|76
1722609390000|2024-08-02 14:36:30|109399.2|109349.2|109381.5|109331.5|109399.2|109349.2|109377.9|109327.9|60
1722609400000|2024-08-02 14:36:40|109379.6|109329.6|109404.9|109354.9|109404.9|109354.9|109378.1|109328.1|70
1722609410000|2024-08-02 14:36:50|109414.1|109364.1|109433.4|109383.4|109438.4|109388.4|109414.1|109364.1|72
1722609420000|2024-08-02 14:37:00|109432.5|109382.5|109435.6|109385.6|109447.2|109397.2|109421.8|109371.8|73
1722609430000|2024-08-02 14:37:10|109435.5|109385.5|109464.5|109414.5|109464.8|109414.8|109435.4|109385.4|63
1722609440000|2024-08-02 14:37:20|109463.8|109413.8|109479.1|109429.1|109481.7|109431.7|109460.6|109410.6|66
1722609450000|2024-08-02 14:37:30|109479.9|109429.9|109475.3|109425.3|109482|109432|109460.7|109410.7|64
1722609460000|2024-08-02 14:37:40|109476.8|109426.8|109465.6|109415.6|109479.9|109429.9|109465.6|109415.6|67
1722609470000|2024-08-02 14:37:50|109462.2|109412.2|109452.1|109402.1|109464.2|109414.2|109447|109397|64
1722609480000|2024-08-02 14:38:00|109452.8|109402.8|109473|109423|109473.1|109423.1|109451.6|109401.6|60
1722609490000|2024-08-02 14:38:10|109473.4|109423.4|109489.7|109439.7|109490.2|109440.2|109473.4|109423.4|53
1722609500000|2024-08-02 14:38:20|109490|109440|109497.3|109447.3|109512.5|109462.5|109490|109440|60
1722609510000|2024-08-02 14:38:30|109497.6|109447.6|109516.4|109466.4|109517.5|109467.5|109497.6|109447.6|63
1722609520000|2024-08-02 14:38:40|109516.5|109466.5|109514.6|109464.6|109522.7|109472.7|109514.3|109464.3|57
1722609530000|2024-08-02 14:38:50|109513.9|109463.9|109533.3|109483.3|109534.5|109484.5|109513.5|109463.5|62
1722609540000|2024-08-02 14:39:00|109533.7|109483.7|109479.2|109429.2|109535.5|109485.5|109471.3|109421.3|67
1722609550000|2024-08-02 14:39:10|109479.5|109429.5|109476.8|109426.8|109485|109435|109472.1|109422.1|67
1722609560000|2024-08-02 14:39:20|109475.4|109425.4|109475.1|109425.1|109483|109433|109470.8|109420.8|45
1722609570000|2024-08-02 14:39:30|109474.6|109424.6|109477|109427|109481.3|109431.3|109456.7|109406.7|59
1722609580000|2024-08-02 14:39:40|109477.4|109427.4|109479.4|109429.4|109497.4|109447.4|109471.8|109421.8|52
1722609590000|2024-08-02 14:39:50|109479.1|109429.1|109489.9|109439.9|109495.5|109445.5|109479.1|109429.1|70
1722609600000|2024-08-02 14:40:00|109489.7|109439.7|109477.6|109427.6|109489.7|109439.7|109477.2|109427.2|68
1722609610000|2024-08-02 14:40:10|109475.6|109425.6|109509|109459|109510.8|109460.8|109474.5|109424.5|66
1722609620000|2024-08-02 14:40:20|109508.3|109458.3|109517|109467|109520|109470|109502.6|109452.6|59
1722609630000|2024-08-02 14:40:30|109516.2|109466.2|109522.6|109472.6|109523.6|109473.6|109515.3|109465.3|40
1722609640000|2024-08-02 14:40:40|109520.6|109470.6|109526.5|109476.5|109526.8|109476.8|109513|109463|57
1722609650000|2024-08-02 14:40:50|109526.8|109476.8|109526.5|109476.5|109532.9|109482.9|109525.5|109475.5|48
1722609660000|2024-08-02 14:41:00|109526.9|109476.9|109536.9|109486.9|109538.1|109488.1|109520.7|109470.7|56
1722609670000|2024-08-02 14:41:10|109537.1|109487.1|109540.4|109490.4|109544.3|109494.3|109537.1|109487.1|38
1722609680000|2024-08-02 14:41:20|109540.7|109490.7|109516.8|109466.8|109540.7|109490.7|109505|109455|62
1722609690000|2024-08-02 14:41:30|109515.9|109465.9|109525.3|109475.3|109525.3|109475.3|109508.3|109458.3|54
1722609700000|2024-08-02 14:41:40|109526|109476|109526.4|109476.4|109529.2|109479.2|109516.1|109466.1|50
1722609710000|2024-08-02 14:41:50|109522.9|109472.9|109531.6|109481.6|109541.8|109491.8|109522.9|109472.9|56
1722609720000|2024-08-02 14:42:00|109532.1|109482.1|109532.4|109482.4|109536.3|109486.3|109515.9|109465.9|63
1722609730000|2024-08-02 14:42:10|109533.6|109483.6|109520|109470|109536.3|109486.3|109516.1|109466.1|54
1722609740000|2024-08-02 14:42:20|109517.6|109467.6|109511.9|109461.9|109517.8|109467.8|109499.6|109449.6|60
1722609750000|2024-08-02 14:42:30|109512.2|109462.2|109494.3|109444.3|109512.2|109462.2|109494.3|109444.3|64
1722609760000|2024-08-02 14:42:40|109493.9|109443.9|109481.2|109431.2|109494.8|109444.8|109480|109430|67
1722609770000|2024-08-02 14:42:50|109480.2|109430.2|109481.3|109431.3|109492.7|109442.7|109467.6|109417.6|59
1722609780000|2024-08-02 14:43:00|109482.5|109432.5|109490.7|109440.7|109491.5|109441.5|109479.9|109429.9|67
1722609790000|2024-08-02 14:43:10|109479.4|109429.4|109486.4|109436.4|109490.8|109440.8|109478.2|109428.2|66
1722609800000|2024-08-02 14:43:20|109488|109438|109482.7|109432.7|109493.5|109443.5|109482.1|109432.1|59
1722609810000|2024-08-02 14:43:30|109482.6|109432.6|109492.9|109442.9|109496.9|109446.9|109477.5|109427.5|46
1722609820000|2024-08-02 14:43:40|109492.3|109442.3|109499.2|109449.2|109503.1|109453.1|109489|109439|60
1722609830000|2024-08-02 14:43:50|109499|109449|109497|109447|109502.5|109452.5|109496.2|109446.2|57
1722609840000|2024-08-02 14:44:00|109496.5|109446.5|109487.3|109437.3|109498.4|109448.4|109487.3|109437.3|58
1722609850000|2024-08-02 14:44:10|109488.1|109438.1|109484.6|109434.6|109495.1|109445.1|109484.5|109434.5|57
1722609860000|2024-08-02 14:44:20|109484.5|109434.5|109450.8|109400.8|109485.3|109435.3|109450.6|109400.6|67
1722609870000|2024-08-02 14:44:30|109450.3|109400.3|109453.5|109403.5|109473.5|109423.5|109447.8|109397.8|61
1722609880000|2024-08-02 14:44:40|109452.3|109402.3|109453.9|109403.9|109454.2|109404.2|109444.1|109394.1|61
1722609890000|2024-08-02 14:44:50|109461.4|109411.4|109453.6|109403.6|109461.8|109411.8|109453.6|109403.6|65
1722609900000|2024-08-02 14:45:00|109453.1|109403.1|109465.4|109415.4|109467.7|109417.7|109444.2|109394.2|65
1722609910000|2024-08-02 14:45:10|109465.9|109415.9|109497.5|109447.5|109497.9|109447.9|109465.9|109415.9|65
1722609920000|2024-08-02 14:45:20|109498|109448|109478.3|109428.3|109498|109448|109473.4|109423.4|63
1722609930000|2024-08-02 14:45:30|109480.9|109430.9|109510.6|109460.6|109513|109463|109473.7|109423.7|69
1722609940000|2024-08-02 14:45:40|109510.1|109460.1|109505.9|109455.9|109515.1|109465.1|109505.1|109455.1|69
1722609950000|2024-08-02 14:45:50|109505.8|109455.8|109466.9|109416.9|109505.8|109455.8|109465|109415|74
1722609960000|2024-08-02 14:46:00|109468|109418|109454.1|109404.1|109469.3|109419.3|109454|109404|70
1722609970000|2024-08-02 14:46:10|109454.5|109404.5|109445|109395|109454.5|109404.5|109430.8|109380.8|73
1722609980000|2024-08-02 14:46:20|109446.5|109396.5|109453.6|109403.6|109460.5|109410.5|109440.9|109390.9|67
1722609990000|2024-08-02 14:46:30|109453.4|109403.4|109442.2|109392.2|109454.2|109404.2|109427.9|109377.9|66
1722610000000|2024-08-02 14:46:40|109441.7|109391.7|109456.4|109406.4|109458.4|109408.4|109441.7|109391.7|66
1722610010000|2024-08-02 14:46:50|109456.6|109406.6|109435|109385|109471.4|109421.4|109432.1|109382.1|74
1722610020000|2024-08-02 14:47:00|109435.5|109385.5|109448|109398|109451.6|109401.6|109435.5|109385.5|69
1722610030000|2024-08-02 14:47:10|109448.1|109398.1|109454.9|109404.9|109454.9|109404.9|109440.4|109390.4|64
1722610040000|2024-08-02 14:47:20|109455.9|109405.9|109437.4|109387.4|109460.5|109410.5|109436.3|109386.3|67
1722610050000|2024-08-02 14:47:30|109436.3|109386.3|109415|109365|109438.5|109388.5|109411.5|109361.5|64
1722610060000|2024-08-02 14:47:40|109414.4|109364.4|109434.1|109384.1|109441|109391|109404.8|109354.8|63
1722610070000|2024-08-02 14:47:50|109434|109384|109436.9|109386.9|109447.4|109397.4|109434|109384|65
1722610080000|2024-08-02 14:48:00|109436.8|109386.8|109444|109394|109449.5|109399.5|109431.9|109381.9|60
1722610090000|2024-08-02 14:48:10|109443.9|109393.9|109466.4|109416.4|109474.1|109424.1|109443.9|109393.9|64
1722610100000|2024-08-02 14:48:20|109467.2|109417.2|109480.8|109430.8|109490.3|109440.3|109463.2|109413.2|64
1722610110000|2024-08-02 14:48:30|109484|109434|109509.9|109459.9|109510.9|109460.9|109481.5|109431.5|67
1722610120000|2024-08-02 14:48:40|109510.4|109460.4|109522.6|109472.6|109525.6|109475.6|109509.4|109459.4|71
1722610130000|2024-08-02 14:48:50|109523.5|109473.5|109543|109493|109545.6|109495.6|109519.7|109469.7|67
1722610140000|2024-08-02 14:49:00|109543.4|109493.4|109543.5|109493.5|109554.8|109504.8|109533.4|109483.4|62
1722610150000|2024-08-02 14:49:10|109543.2|109493.2|109535.2|109485.2|109543.8|109493.8|109533.4|109483.4|55
1722610160000|2024-08-02 14:49:20|109535.6|109485.6|109488.9|109438.9|109536.1|109486.1|109488.9|109438.9|67
1722610170000|2024-08-02 14:49:30|109490.2|109440.2|109514.2|109464.2|109528.1|109478.1|109490.2|109440.2|75
1722610180000|2024-08-02 14:49:40|109505.6|109455.6|109508.9|109458.9|109511.8|109461.8|109503.6|109453.6|63
1722610190000|2024-08-02 14:49:50|109508|109458|109504.5|109454.5|109513.1|109463.1|109499.6|109449.6|62
1722610200000|2024-08-02 14:50:00|109504.9|109454.9|109491.7|109441.7|109509.1|109459.1|109487.7|109437.7|62
1722610210000|2024-08-02 14:50:10|109491.1|109441.1|109490.2|109440.2|109491.4|109441.4|109450.9|109400.9|74
1722610220000|2024-08-02 14:50:20|109491.1|109441.1|109470.8|109420.8|109511.5|109461.5|109470.5|109420.5|75
1722610230000|2024-08-02 14:50:30|109471.7|109421.7|109475.8|109425.8|109486.1|109436.1|109471|109421|70
1722610240000|2024-08-02 14:50:40|109477.6|109427.6|109470.9|109420.9|109480.2|109430.2|109467.9|109417.9|71
1722610250000|2024-08-02 14:50:50|109471.1|109421.1|109461.9|109411.9|109472.9|109422.9|109454.9|109404.9|64
1722610260000|2024-08-02 14:51:00|109465.2|109415.2|109480|109430|109485.2|109435.2|109465.2|109415.2|71
1722610270000|2024-08-02 14:51:10|109479.4|109429.4|109505.4|109455.4|109509.1|109459.1|109476.1|109426.1|68
1722610280000|2024-08-02 14:51:20|109504.6|109454.6|109512.3|109462.3|109518.3|109468.3|109503.7|109453.7|66
1722610290000|2024-08-02 14:51:30|109517.9|109467.9|109519.4|109469.4|109521.6|109471.6|109513.8|109463.8|65
1722610300000|2024-08-02 14:51:40|109519.1|109469.1|109516.1|109466.1|109519.1|109469.1|109509|109459|57
1722610310000|2024-08-02 14:51:50|109516.3|109466.3|109529.8|109479.8|109532.1|109482.1|109514.2|109464.2|56
1722610320000|2024-08-02 14:52:00|109531|109481|109501|109451|109531|109481|109495.5|109445.5|72
1722610330000|2024-08-02 14:52:10|109502.8|109452.8|109484.3|109434.3|109502.8|109452.8|109473.6|109423.6|72
1722610340000|2024-08-02 14:52:20|109484.7|109434.7|109476.5|109426.5|109488.8|109438.8|109468.2|109418.2|65
1722610350000|2024-08-02 14:52:30|109477.8|109427.8|109481.2|109431.2|109487.1|109437.1|109461.2|109411.2|71
1722610360000|2024-08-02 14:52:40|109480.6|109430.6|109495.9|109445.9|109504.7|109454.7|109476.9|109426.9|72
1722610370000|2024-08-02 14:52:50|109496.1|109446.1|109499.5|109449.5|109508.4|109458.4|109493.3|109443.3|68
1722610380000|2024-08-02 14:53:00|109499.2|109449.2|109485.5|109435.5|109505|109455|109484.1|109434.1|71
1722610390000|2024-08-02 14:53:10|109485.4|109435.4|109487.9|109437.9|109489.2|109439.2|109484.5|109434.5|44
1722610400000|2024-08-02 14:53:20|109487.5|109437.5|109496.9|109446.9|109505.4|109455.4|109483.6|109433.6|71
1722610410000|2024-08-02 14:53:30|109500.2|109450.2|109504.1|109454.1|109509.8|109459.8|109490.6|109440.6|60
1722610420000|2024-08-02 14:53:40|109504.6|109454.6|109512.3|109462.3|109514.3|109464.3|109504|109454|60
1722610430000|2024-08-02 14:53:50|109513|109463|109511|109461|109527.8|109477.8|109511|109461|69
1722610440000|2024-08-02 14:54:00|109512.5|109462.5|109544.3|109494.3|109544.3|109494.3|109512.5|109462.5|71
1722610450000|2024-08-02 14:54:10|109543.8|109493.8|109539.6|109489.6|109548.7|109498.7|109539.6|109489.6|63
1722610460000|2024-08-02 14:54:20|109539.9|109489.9|109572.6|109522.6|109572.9|109522.9|109539.8|109489.8|64
1722610470000|2024-08-02 14:54:30|109572.7|109522.7|109587.1|109537.1|109587.1|109537.1|109561.6|109511.6|65
1722610480000|2024-08-02 14:54:40|109588|109538|109595.2|109545.2|109632.5|109582.5|109583.9|109533.9|70
1722610490000|2024-08-02 14:54:50|109592.6|109542.6|109596|109546|109596.5|109546.5|109582.9|109532.9|62
1722610500000|2024-08-02 14:55:00|109599.2|109549.2|109585.9|109535.9|109599.6|109549.6|109581.7|109531.7|71
1722610510000|2024-08-02 14:55:10|109584.5|109534.5|109603|109553|109611.3|109561.3|109584.5|109534.5|66
1722610520000|2024-08-02 14:55:20|109606.7|109556.7|109613.3|109563.3|109635.8|109585.8|109606|109556|64
1722610530000|2024-08-02 14:55:30|109610.4|109560.4|109606.3|109556.3|109615.9|109565.9|109606.2|109556.2|58
1722610540000|2024-08-02 14:55:40|109604.7|109554.7|109628.4|109578.4|109633.9|109583.9|109590.5|109540.5|70
1722610550000|2024-08-02 14:55:50|109615.6|109565.6|109625.7|109575.7|109628.4|109578.4|109599.8|109549.8|68
1722610560000|2024-08-02 14:56:00|109626.2|109576.2|109644.7|109594.7|109660.5|109610.5|109626.2|109576.2|74
1722610570000|2024-08-02 14:56:10|109646.2|109596.2|109641.8|109591.8|109661.1|109611.1|109631.2|109581.2|72
1722610580000|2024-08-02 14:56:20|109641.2|109591.2|109633|109583|109654.5|109604.5|109631|109581|60
1722610590000|2024-08-02 14:56:30|109632.3|109582.3|109623.9|109573.9|109647.7|109597.7|109623.7|109573.7|70
1722610600000|2024-08-02 14:56:40|109623.8|109573.8|109613.8|109563.8|109623.8|109573.8|109611.7|109561.7|62
1722610610000|2024-08-02 14:56:50|109614.2|109564.2|109603|109553|109636.7|109586.7|109602.7|109552.7|72
1722610620000|2024-08-02 14:57:00|109602.4|109552.4|109592.5|109542.5|109608.4|109558.4|109588|109538|77
1722610630000|2024-08-02 14:57:10|109592.4|109542.4|109560.9|109510.9|109593|109543|109560.9|109510.9|71
1722610640000|2024-08-02 14:57:20|109560.7|109510.7|109575.7|109525.7|109580.5|109530.5|109552.2|109502.2|59
1722610650000|2024-08-02 14:57:30|109575.9|109525.9|109567.9|109517.9|109579.6|109529.6|109566.5|109516.5|72
1722610660000|2024-08-02 14:57:40|109567.5|109517.5|109572.4|109522.4|109581.9|109531.9|109566.6|109516.6|66
1722610670000|2024-08-02 14:57:50|109570.9|109520.9|109583.6|109533.6|109585.9|109535.9|109567.9|109517.9|74
1722610680000|2024-08-02 14:58:00|109584.5|109534.5|109592.1|109542.1|109597.7|109547.7|109582.4|109532.4|74
1722610690000|2024-08-02 14:58:10|109591.3|109541.3|109580.8|109530.8|109591.3|109541.3|109565.9|109515.9|75
1722610700000|2024-08-02 14:58:20|109579.4|109529.4|109584.3|109534.3|109586.7|109536.7|109574.1|109524.1|63
1722610710000|2024-08-02 14:58:30|109582.8|109532.8|109585.6|109535.6|109593.7|109543.7|109579.6|109529.6|74
1722610720000|2024-08-02 14:58:40|109587.6|109537.6|109599.3|109549.3|109599.3|109549.3|109584.5|109534.5|71
1722610730000|2024-08-02 14:58:50|109599|109549|109583.4|109533.4|109608.3|109558.3|109582.7|109532.7|51
1722610740000|2024-08-02 14:59:00|109586.3|109536.3|109586.5|109536.5|109591.4|109541.4|109584.1|109534.1|56
1722610750000|2024-08-02 14:59:10|109589.1|109539.1|109599.6|109549.6|109605.6|109555.6|109585.3|109535.3|61
1722610760000|2024-08-02 14:59:20|109600.7|109550.7|109582|109532|109600.7|109550.7|109577.7|109527.7|56
1722610770000|2024-08-02 14:59:30|109581.2|109531.2|109575.2|109525.2|109587|109537|109574|109524|63
1722610780000|2024-08-02 14:59:40|109576.8|109526.8|109573.9|109523.9|109588.7|109538.7|109573.9|109523.9|67
1722610790000|2024-08-02 14:59:50|109575|109525|109574.5|109524.5|109576.9|109526.9|109554.4|109504.4|73
1722610800000|2024-08-02 15:00:00|109577.9|109527.9|109572.5|109522.5|109580.9|109530.9|109564|109514|62
1722610810000|2024-08-02 15:00:10|109573|109523|109563.7|109513.7|109575|109525|109561|109511|53
1722610820000|2024-08-02 15:00:20|109564|109514|109566.6|109516.6|109568.7|109518.7|109563.3|109513.3|56
1722610830000|2024-08-02 15:00:30|109566.8|109516.8|109559.7|109509.7|109571|109521|109559.5|109509.5|63
1722610840000|2024-08-02 15:00:40|109561.8|109511.8|109563|109513|109566.9|109516.9|109558.3|109508.3|68
1722610850000|2024-08-02 15:00:50|109564.1|109514.1|109589.6|109539.6|109594.2|109544.2|109564.1|109514.1|60
1722610860000|2024-08-02 15:01:00|109590.3|109540.3|109565.5|109515.5|109590.3|109540.3|109561.1|109511.1|65
1722610870000|2024-08-02 15:01:10|109566.2|109516.2|109561.9|109511.9|109570.5|109520.5|109558.1|109508.1|59
1722610880000|2024-08-02 15:01:20|109561.8|109511.8|109594.6|109544.6|109594.6|109544.6|109558.5|109508.5|64
1722610890000|2024-08-02 15:01:30|109596|109546|109614.8|109564.8|109615.2|109565.2|109590.3|109540.3|68
1722610900000|2024-08-02 15:01:40|109615.5|109565.5|109607|109557|109619.4|109569.4|109605.2|109555.2|62
1722610910000|2024-08-02 15:01:50|109609.9|109559.9|109613|109563|109622.2|109572.2|109609.9|109559.9|62
1722610920000|2024-08-02 15:02:00|109613.5|109563.5|109602|109552|109624.2|109574.2|109601.8|109551.8|57
1722610930000|2024-08-02 15:02:10|109601.3|109551.3|109605|109555|109605.2|109555.2|109595.1|109545.1|66
1722610940000|2024-08-02 15:02:20|109604.4|109554.4|109613.5|109563.5|109614.5|109564.5|109603|109553|56
1722610950000|2024-08-02 15:02:30|109613.8|109563.8|109609.2|109559.2|109613.8|109563.8|109602.5|109552.5|56
1722610960000|2024-08-02 15:02:40|109607.5|109557.5|109622.5|109572.5|109627.3|109577.3|109606.7|109556.7|52
1722610970000|2024-08-02 15:02:50|109622.8|109572.8|109647.6|109597.6|109647.6|109597.6|109621.2|109571.2|53
1722610980000|2024-08-02 15:03:00|109648.6|109598.6|109665.2|109615.2|109665.2|109615.2|109648.2|109598.2|58
1722610990000|2024-08-02 15:03:10|109669.1|109619.1|109656.1|109606.1|109669.1|109619.1|109653|109603|56
1722611000000|2024-08-02 15:03:20|109656|109606|109626.6|109576.6|109657.1|109607.1|109622.8|109572.8|64
1722611010000|2024-08-02 15:03:30|109626.4|109576.4|109615.3|109565.3|109626.5|109576.5|109604|109554|60
1722611020000|2024-08-02 15:03:40|109615|109565|109638.3|109588.3|109638.7|109588.7|109614.1|109564.1|60
1722611030000|2024-08-02 15:03:50|109638.6|109588.6|109621.5|109571.5|109639.3|109589.3|109620.1|109570.1|58
1722611040000|2024-08-02 15:04:00|109621.2|109571.2|109622.8|109572.8|109631.3|109581.3|109615.2|109565.2|55
1722611050000|2024-08-02 15:04:10|109623|109573|109632.9|109582.9|109633.3|109583.3|109619.7|109569.7|67
1722611060000|2024-08-02 15:04:20|109632.2|109582.2|109646.6|109596.6|109646.6|109596.6|109626.3|109576.3|62
1722611070000|2024-08-02 15:04:30|109647.7|109597.7|109660.4|109610.4|109660.4|109610.4|109644.5|109594.5|71
1722611080000|2024-08-02 15:04:40|109659.8|109609.8|109661.3|109611.3|109671.3|109621.3|109659.8|109609.8|65
1722611090000|2024-08-02 15:04:50|109661.6|109611.6|109656.5|109606.5|109663.1|109613.1|109647.6|109597.6|53
1722611100000|2024-08-02 15:05:00|109654.6|109604.6|109628|109578|109654.6|109604.6|109627.1|109577.1|63
1722611110000|2024-08-02 15:05:10|109628.2|109578.2|109644.4|109594.4|109645|109595|109628.1|109578.1|57
1722611120000|2024-08-02 15:05:20|109644.8|109594.8|109652.4|109602.4|109662.3|109612.3|109641.8|109591.8|60
1722611130000|2024-08-02 15:05:30|109651.9|109601.9|109679.2|109629.2|109679.2|109629.2|109651.9|109601.9|54
1722611140000|2024-08-02 15:05:40|109680.5|109630.5|109668.1|109618.1|109681.1|109631.1|109665.1|109615.1|55
1722611150000|2024-08-02 15:05:50|109667.9|109617.9|109677.5|109627.5|109681.1|109631.1|109665.7|109615.7|60
1722611160000|2024-08-02 15:06:00|109677|109627|109645.2|109595.2|109677|109627|109641.4|109591.4|65
1722611170000|2024-08-02 15:06:10|109643.1|109593.1|109625.1|109575.1|109651.5|109601.5|109623.7|109573.7|64
1722611180000|2024-08-02 15:06:20|109624.6|109574.6|109648|109598|109648.2|109598.2|109623.9|109573.9|52
1722611190000|2024-08-02 15:06:30|109647.6|109597.6|109638.9|109588.9|109649.5|109599.5|109634.2|109584.2|61
1722611200000|2024-08-02 15:06:40|109639.1|109589.1|109643.2|109593.2|109661.7|109611.7|109637.9|109587.9|66
1722611210000|2024-08-02 15:06:50|109644.9|109594.9|109639.2|109589.2|109650.1|109600.1|109633.2|109583.2|60
1722611220000|2024-08-02 15:07:00|109641.8|109591.8|109660.6|109610.6|109662.3|109612.3|109641.7|109591.7|60
1722611230000|2024-08-02 15:07:10|109660.4|109610.4|109656|109606|109664.5|109614.5|109651.9|109601.9|53
1722611240000|2024-08-02 15:07:20|109653.8|109603.8|109651|109601|109654.1|109604.1|109641.3|109591.3|59
1722611250000|2024-08-02 15:07:30|109650.9|109600.9|109672.7|109622.7|109675|109625|109642.4|109592.4|64
1722611260000|2024-08-02 15:07:40|109671.8|109621.8|109652.2|109602.2|109671.8|109621.8|109640.1|109590.1|68
1722611270000|2024-08-02 15:07:50|109653.3|109603.3|109656.2|109606.2|109658.3|109608.3|109653.3|109603.3|47
1722611280000|2024-08-02 15:08:00|109652.8|109602.8|109619.5|109569.5|109666.5|109616.5|109615.1|109565.1|72
1722611290000|2024-08-02 15:08:10|109617.5|109567.5|109640.1|109590.1|109649|109599|109617.3|109567.3|70
1722611300000|2024-08-02 15:08:20|109637.1|109587.1|109626.9|109576.9|109638.3|109588.3|109626.9|109576.9|65
1722611310000|2024-08-02 15:08:30|109626.6|109576.6|109636.2|109586.2|109642.9|109592.9|109623|109573|64
1722611320000|2024-08-02 15:08:40|109636.7|109586.7|109631.9|109581.9|109639.5|109589.5|109631.9|109581.9|57
1722611330000|2024-08-02 15:08:50|109633.1|109583.1|109636|109586|109644.5|109594.5|109631.4|109581.4|74
1722611340000|2024-08-02 15:09:00|109638.1|109588.1|109587.6|109537.6|109638.4|109588.4|109576.7|109526.7|75
1722611350000|2024-08-02 15:09:10|109587|109537|109584.3|109534.3|109592.7|109542.7|109581.6|109531.6|70
1722611360000|2024-08-02 15:09:20|109584.6|109534.6|109613.3|109563.3|109618.3|109568.3|109584.5|109534.5|67
1722611370000|2024-08-02 15:09:30|109612.6|109562.6|109586.3|109536.3|109618|109568|109585.7|109535.7|67
1722611380000|2024-08-02 15:09:40|109586|109536|109582.2|109532.2|109603.2|109553.2|109582.2|109532.2|71
1722611390000|2024-08-02 15:09:50|109577.9|109527.9|109574.9|109524.9|109583.8|109533.8|109567.6|109517.6|75
1722611400000|2024-08-02 15:10:00|109577.1|109527.1|109574.7|109524.7|109583.4|109533.4|109573.7|109523.7|59
1722611410000|2024-08-02 15:10:10|109575.3|109525.3|109561|109511|109580.1|109530.1|109560.1|109510.1|61
1722611420000|2024-08-02 15:10:20|109563|109513|109557.2|109507.2|109571.5|109521.5|109555|109505|58
1722611430000|2024-08-02 15:10:30|109557.4|109507.4|109544.9|109494.9|109557.4|109507.4|109541.1|109491.1|58
1722611440000|2024-08-02 15:10:40|109544.8|109494.8|109530.9|109480.9|109544.9|109494.9|109529.6|109479.6|55
1722611450000|2024-08-02 15:10:50|109530.8|109480.8|109528.8|109478.8|109531.8|109481.8|109526.6|109476.6|57
1722611460000|2024-08-02 15:11:00|109528.9|109478.9|109534|109484|109569.3|109519.3|109528.9|109478.9|69
1722611470000|2024-08-02 15:11:10|109534.2|109484.2|109498.7|109448.7|109534.2|109484.2|109491.7|109441.7|72
1722611480000|2024-08-02 15:11:20|109498.2|109448.2|109514|109464|109514|109464|109484.6|109434.6|71
1722611490000|2024-08-02 15:11:30|109514.3|109464.3|109532.4|109482.4|109532.4|109482.4|109509.4|109459.4|62
1722611500000|2024-08-02 15:11:40|109530.3|109480.3|109525.9|109475.9|109539.8|109489.8|109519.7|109469.7|60
1722611510000|2024-08-02 15:11:50|109526.3|109476.3|109535.8|109485.8|109536|109486|109524.8|109474.8|43
1722611520000|2024-08-02 15:12:00|109535.4|109485.4|109549.5|109499.5|109555.5|109505.5|109528.7|109478.7|42
1722611530000|2024-08-02 15:12:10|109549.9|109499.9|109541.4|109491.4|109551.2|109501.2|109538.8|109488.8|53
1722611540000|2024-08-02 15:12:20|109542|109492|109538.4|109488.4|109545.4|109495.4|109537.1|109487.1|53
1722611550000|2024-08-02 15:12:30|109538.3|109488.3|109535.8|109485.8|109540.1|109490.1|109527.4|109477.4|70
1722611560000|2024-08-02 15:12:40|109535.6|109485.6|109538.1|109488.1|109543.7|109493.7|109532.6|109482.6|73
1722611570000|2024-08-02 15:12:50|109540|109490|109535.8|109485.8|109546.1|109496.1|109532.8|109482.8|69
1722611580000|2024-08-02 15:13:00|109535.5|109485.5|109538.2|109488.2|109557.2|109507.2|109535.3|109485.3|66
1722611590000|2024-08-02 15:13:10|109538.1|109488.1|109532.8|109482.8|109540.6|109490.6|109527.2|109477.2|67
1722611600000|2024-08-02 15:13:20|109529.3|109479.3|109571.8|109521.8|109582.6|109532.6|109526.8|109476.8|76
1722611610000|2024-08-02 15:13:30|109572.9|109522.9|109584.9|109534.9|109586.5|109536.5|109570.1|109520.1|72
1722611620000|2024-08-02 15:13:40|109589.7|109539.7|109598.8|109548.8|109602.9|109552.9|109584.4|109534.4|55
1722611630000|2024-08-02 15:13:50|109597.9|109547.9|109595.3|109545.3|109602.7|109552.7|109591.7|109541.7|66
1722611640000|2024-08-02 15:14:00|109595.2|109545.2|109619|109569|109627.3|109577.3|109595.2|109545.2|69
1722611650000|2024-08-02 15:14:10|109619.8|109569.8|109603.1|109553.1|109621.8|109571.8|109603.1|109553.1|70
1722611660000|2024-08-02 15:14:20|109602.3|109552.3|109615.7|109565.7|109623.1|109573.1|109602.3|109552.3|71
1722611670000|2024-08-02 15:14:30|109616.2|109566.2|109549.8|109499.8|109623.9|109573.9|109549.8|109499.8|75
1722611680000|2024-08-02 15:14:40|109549.4|109499.4|109589.9|109539.9|109597.3|109547.3|109547.6|109455.5|79
1722611690000|2024-08-02 15:14:50|109591.7|109541.7|109588.5|109538.5|109593.8|109543.8|109570.5|109520.5|75
1722611700000|2024-08-02 15:15:00|109588.1|109538.1|109546.7|109496.7|109591.9|109541.9|109517.8|109467.8|76
1722611710000|2024-08-02 15:15:10|109547.7|109497.7|109562.6|109512.6|109576|109526|109546.6|109496.6|76
1722611720000|2024-08-02 15:15:20|109562.2|109512.2|109559.1|109509.1|109577.3|109527.3|109551.4|109501.4|72
1722611730000|2024-08-02 15:15:30|109558.3|109508.3|109547|109497|109567.8|109517.8|109547|109497|73
1722611740000|2024-08-02 15:15:40|109549.7|109499.7|109522|109472|109549.7|109499.7|109516.4|109466.4|74
1722611750000|2024-08-02 15:15:50|109519.1|109469.1|109518.7|109468.7|109541.5|109491.5|109517.4|109467.4|72
1722611760000|2024-08-02 15:16:00|109517.4|109467.4|109547.6|109497.6|109560.4|109510.4|109517|109467|70
1722611770000|2024-08-02 15:16:10|109548.4|109498.4|109564.6|109514.6|109574.3|109524.3|109538.8|109488.8|68
1722611780000|2024-08-02 15:16:20|109565|109515|109559.7|109509.7|109567.2|109517.2|109559.4|109509.4|71
1722611790000|2024-08-02 15:16:30|109558.7|109508.7|109528.6|109478.6|109560.4|109510.4|109528.3|109478.3|73
1722611800000|2024-08-02 15:16:40|109528.5|109478.5|109530.5|109480.5|109540.9|109490.9|109526.8|109476.8|70
1722611810000|2024-08-02 15:16:50|109531.2|109481.2|109526.6|109476.6|109540.1|109490.1|109520.9|109470.9|74
1722611820000|2024-08-02 15:17:00|109522.8|109472.8|109518.6|109468.6|109540.6|109490.6|109516|109466|71
1722611830000|2024-08-02 15:17:10|109514.6|109464.6|109510.9|109460.9|109520.5|109470.5|109506.6|109456.6|73
1722611840000|2024-08-02 15:17:20|109512|109462|109538.5|109488.5|109538.5|109488.5|109511.8|109461.8|74
1722611850000|2024-08-02 15:17:30|109536|109486|109527.2|109477.2|109538.4|109488.4|109526.9|109476.9|67
1722611860000|2024-08-02 15:17:40|109527.3|109477.3|109514.5|109464.5|109527.6|109477.6|109512.4|109462.4|72
1722611870000|2024-08-02 15:17:50|109514.6|109464.6|109493.2|109443.2|109519.6|109469.6|109488|109438|58
1722611880000|2024-08-02 15:18:00|109495.6|109445.6|109516.2|109466.2|109541.9|109491.9|109492.5|109442.5|73
1722611890000|2024-08-02 15:18:10|109522|109472|109535.9|109485.9|109544.7|109494.7|109522|109472|73
1722611900000|2024-08-02 15:18:20|109536|109486|109516.5|109466.5|109536|109486|109515.7|109465.7|68
1722611910000|2024-08-02 15:18:30|109517|109467|109527.2|109477.2|109528.3|109478.3|109513.4|109463.4|72
1722611920000|2024-08-02 15:18:40|109526.4|109476.4|109518.2|109468.2|109534.6|109484.6|109518.2|109468.2|68
1722611930000|2024-08-02 15:18:50|109518.5|109468.5|109501.7|109451.7|109518.8|109468.8|109501.7|109451.7|69
1722611940000|2024-08-02 15:19:00|109502.2|109452.2|109511|109461|109517.4|109467.4|109500.1|109450.1|61
1722611950000|2024-08-02 15:19:10|109510.7|109460.7|109508.9|109458.9|109513.5|109463.5|109506.3|109456.3|57
1722611960000|2024-08-02 15:19:20|109508.5|109458.5|109522.1|109472.1|109529.6|109479.6|109493.2|109443.2|71
1722611970000|2024-08-02 15:19:30|109520.8|109470.8|109523.5|109473.5|109526.4|109476.4|109519.2|109469.2|62
1722611980000|2024-08-02 15:19:40|109523.6|109473.6|109532.2|109482.2|109537.8|109487.8|109522.2|109472.2|70
1722611990000|2024-08-02 15:19:50|109532.3|109482.3|109525.6|109475.6|109536.7|109486.7|109524.2|109474.2|51
1722612000000|2024-08-02 15:20:00|109527.3|109477.3|109533|109483|109535.8|109485.8|109526.1|109476.1|64
1722612010000|2024-08-02 15:20:10|109532.6|109482.6|109533.5|109483.5|109536.8|109486.8|109526.2|109476.2|68
1722612020000|2024-08-02 15:20:20|109533.6|109483.6|109556.9|109506.9|109559.8|109509.8|109530.6|109480.6|64
1722612030000|2024-08-02 15:20:30|109557|109507|109570.6|109520.6|109578.6|109528.6|109556.4|109506.4|70
1722612040000|2024-08-02 15:20:40|109570.8|109520.8|109583.7|109533.7|109584.1|109534.1|109568.5|109518.5|56
1722612050000|2024-08-02 15:20:50|109586.5|109536.5|109585.8|109535.8|109592.5|109542.5|109580.3|109530.3|59
1722612060000|2024-08-02 15:21:00|109584.2|109534.2|109582|109532|109590.1|109540.1|109577.1|109527.1|67
1722612070000|2024-08-02 15:21:10|109582.4|109532.4|109587.9|109537.9|109587.9|109537.9|109576.7|109526.7|59
1722612080000|2024-08-02 15:21:20|109584.7|109534.7|109590.8|109540.8|109597.8|109547.8|109584.1|109534.1|59
1722612090000|2024-08-02 15:21:30|109588.4|109538.4|109593.8|109543.8|109595.3|109545.3|109588.4|109538.4|56
1722612100000|2024-08-02 15:21:40|109593.7|109543.7|109588.9|109538.9|109593.7|109543.7|109578.3|109528.3|55
1722612110000|2024-08-02 15:21:50|109588.1|109538.1|109627.5|109577.5|109627.5|109577.5|109587.8|109537.8|72
1722612120000|2024-08-02 15:22:00|109627.1|109577.1|109591.6|109541.6|109627.1|109577.1|109581|109531|66
1722612130000|2024-08-02 15:22:10|109589.8|109539.8|109570.7|109520.7|109592.2|109542.2|109569.1|109519.1|55
1722612140000|2024-08-02 15:22:20|109569.8|109519.8|109561.2|109511.2|109586.8|109536.8|109560.9|109510.9|53
1722612150000|2024-08-02 15:22:30|109559.4|109509.4|109544.8|109494.8|109561.7|109511.7|109537.5|109487.5|64
1722612160000|2024-08-02 15:22:40|109545.3|109495.3|109579.7|109529.7|109591.9|109541.9|109545.1|109495.1|51
1722612170000|2024-08-02 15:22:50|109577.7|109527.7|109556.3|109506.3|109577.7|109527.7|109548.2|109498.2|62
1722612180000|2024-08-02 15:23:00|109561.7|109511.7|109541.3|109491.3|109561.7|109511.7|109539.5|109489.5|53
1722612190000|2024-08-02 15:23:10|109541.2|109491.2|109516.7|109466.7|109542.5|109492.5|109516.4|109466.4|61
1722612200000|2024-08-02 15:23:20|109516.6|109466.6|109504.9|109454.9|109516.8|109466.8|109504.1|109454.1|58
1722612210000|2024-08-02 15:23:30|109504.7|109454.7|109505|109455|109522.3|109472.3|109488.4|109438.4|60
1722612220000|2024-08-02 15:23:40|109503.1|109453.1|109485.7|109435.7|109504.8|109454.8|109483.3|109433.3|67
1722612230000|2024-08-02 15:23:50|109485.9|109435.9|109513.7|109463.7|109523.2|109473.2|109480|109430|69
1722612240000|2024-08-02 15:24:00|109513.2|109463.2|109505.4|109455.4|109513.6|109463.6|109503.1|109453.1|55
1722612250000|2024-08-02 15:24:10|109505.5|109455.5|109509.4|109459.4|109511.2|109461.2|109505.4|109455.4|47
1722612260000|2024-08-02 15:24:20|109509.2|109459.2|109528.8|109478.8|109535.5|109485.5|109501.2|109451.2|65
1722612270000|2024-08-02 15:24:30|109528.7|109478.7|109548.8|109498.8|109556.7|109506.7|109528.7|109478.7|68
1722612280000|2024-08-02 15:24:40|109547.7|109497.7|109552.7|109502.7|109560.8|109510.8|109544.7|109494.7|61
1722612290000|2024-08-02 15:24:50|109546.6|109496.6|109575.7|109525.7|109576.4|109526.4|109546.4|109496.4|56
1722612300000|2024-08-02 15:25:00|109577.8|109527.8|109613.3|109563.3|109628.6|109578.6|109577.1|109527.1|63
1722612310000|2024-08-02 15:25:10|109613.7|109563.7|109619.4|109569.4|109624.1|109574.1|109613.7|109563.7|62
1722612320000|2024-08-02 15:25:20|109618.7|109568.7|109615.3|109565.3|109623.5|109573.5|109602.2|109552.2|67
1722612330000|2024-08-02 15:25:30|109615.2|109565.2|109600.5|109550.5|109615.2|109565.2|109597.8|109547.8|70
1722612340000|2024-08-02 15:25:40|109598.6|109548.6|109588.6|109538.6|109599.9|109549.9|109585.9|109535.9|60
1722612350000|2024-08-02 15:25:50|109589.5|109539.5|109574.7|109524.7|109594.6|109544.6|109574.2|109524.2|49
1722612360000|2024-08-02 15:26:00|109573.9|109523.9|109617.7|109567.7|109624.3|109574.3|109573.9|109523.9|74
1722612370000|2024-08-02 15:26:10|109618.2|109568.2|109625.9|109575.9|109630.6|109580.6|109618.2|109568.2|62
1722612380000|2024-08-02 15:26:20|109626.7|109576.7|109645.7|109595.7|109646.8|109596.8|109625.7|109575.7|60
1722612390000|2024-08-02 15:26:30|109645.6|109595.6|109648.6|109598.6|109648.6|109598.6|109626.9|109576.9|59
1722612400000|2024-08-02 15:26:40|109655|109605|109643.6|109593.6|109659|109609|109632.4|109582.4|71
1722612410000|2024-08-02 15:26:50|109643.8|109593.8|109643.6|109593.6|109646.7|109596.7|109640.5|109590.5|45
1722612420000|2024-08-02 15:27:00|109646.1|109596.1|109683|109633|109683|109633|109645.4|109595.4|70
1722612430000|2024-08-02 15:27:10|109683.6|109633.6|109685.5|109635.5|109688.8|109638.8|109668.3|109618.3|69
1722612440000|2024-08-02 15:27:20|109686.8|109636.8|109692.5|109642.5|109693.5|109643.5|109676.8|109626.8|61
1722612450000|2024-08-02 15:27:30|109692.7|109642.7|109692.5|109642.5|109702.3|109652.3|109689.1|109639.1|58
1722612460000|2024-08-02 15:27:40|109693.1|109643.1|109685.1|109635.1|109698|109648|109685.1|109635.1|65
1722612470000|2024-08-02 15:27:50|109686.5|109636.5|109658.5|109608.5|109688|109638|109658.2|109608.2|59
1722612480000|2024-08-02 15:28:00|109659.5|109609.5|109661.9|109611.9|109662.1|109612.1|109646.8|109596.8|66
1722612490000|2024-08-02 15:28:10|109662.1|109612.1|109661.8|109611.8|109664.3|109614.3|109654.3|109604.3|61
1722612500000|2024-08-02 15:28:20|109659.9|109609.9|109673.5|109623.5|109674.4|109624.4|109652.6|109602.6|56
1722612510000|2024-08-02 15:28:30|109673.9|109623.9|109675|109625|109687.3|109637.3|109673.9|109623.9|67
1722612520000|2024-08-02 15:28:40|109674.4|109624.4|109648|109598|109674.4|109624.4|109646.9|109596.9|65
1722612530000|2024-08-02 15:28:50|109650|109600|109642.8|109592.8|109653.9|109603.9|109636.5|109586.5|54
1722612540000|2024-08-02 15:29:00|109643.1|109593.1|109640.5|109590.5|109644.4|109594.4|109639.1|109589.1|53
1722612550000|2024-08-02 15:29:10|109640.6|109590.6|109629.1|109579.1|109647.4|109597.4|109629|109579|53
1722612560000|2024-08-02 15:29:20|109629|109579|109628.2|109578.2|109630.5|109580.5|109626.3|109576.3|27
1722612570000|2024-08-02 15:29:30|109628.1|109578.1|109634.7|109584.7|109638|109588|109628.1|109578.1|27
1722612580000|2024-08-02 15:29:40|109634.3|109584.3|109631.5|109581.5|109636.2|109586.2|109629.1|109579.1|44
1722612590000|2024-08-02 15:29:50|109629.3|109579.3|109625.2|109575.2|109629.3|109579.3|109596.6|109546.6|57
1722612600000|2024-08-02 15:30:00|109626|109576|109635.6|109585.6|109635.6|109585.6|109615.3|109565.3|56
1722612610000|2024-08-02 15:30:10|109636.5|109586.5|109638.5|109588.5|109642.9|109592.9|109630.3|109580.3|32
1722612620000|2024-08-02 15:30:20|109637.5|109587.5|109636.4|109586.4|109637.6|109587.6|109629.7|109579.7|22
1722612630000|2024-08-02 15:30:30|109637.1|109587.1|109636.5|109586.5|109644.8|109594.8|109632.4|109582.4|27
1722612640000|2024-08-02 15:30:40|109636.4|109586.4|109644.1|109594.1|109649.1|109599.1|109629.9|109579.9|40
1722612650000|2024-08-02 15:30:50|109643.9|109593.9|109637.3|109587.3|109644.7|109594.7|109635.5|109585.5|37
1722612660000|2024-08-02 15:31:00|109637.7|109587.7|109643.5|109593.5|109643.5|109593.5|109631.9|109581.9|53
1722612670000|2024-08-02 15:31:10|109649.3|109599.3|109648.8|109598.8|109650.7|109600.7|109646.1|109596.1|36
1722612680000|2024-08-02 15:31:20|109648.7|109598.7|109653.7|109603.7|109654.4|109604.4|109648.5|109598.5|32
1722612690000|2024-08-02 15:31:30|109654|109604|109659.7|109609.7|109663.9|109613.9|109649.9|109599.9|35
1722612700000|2024-08-02 15:31:40|109659.5|109609.5|109657.9|109607.9|109661.7|109611.7|109657.9|109607.9|28
1722612710000|2024-08-02 15:31:50|109658.3|109608.3|109667.4|109617.4|109668.8|109618.8|109656.7|109606.7|44
1722612720000|2024-08-02 15:32:00|109667.7|109617.7|109669.5|109619.5|109679.1|109629.1|109667.7|109617.7|39
1722612730000|2024-08-02 15:32:10|109668.7|109618.7|109669.1|109619.1|109675.3|109625.3|109666.6|109616.6|35
1722612740000|2024-08-02 15:32:20|109675.2|109625.2|109685.9|109635.9|109686.1|109636.1|109658.3|109608.3|48
1722612750000|2024-08-02 15:32:30|109685.1|109635.1|109677.6|109627.6|109688.4|109638.4|109674.4|109624.4|48
1722612760000|2024-08-02 15:32:40|109677.2|109627.2|109678.4|109628.4|109678.4|109628.4|109674.2|109624.2|26
1722612770000|2024-08-02 15:32:50|109678.3|109628.3|109683.7|109633.7|109687.5|109637.5|109678.2|109628.2|45
1722612780000|2024-08-02 15:33:00|109683.4|109633.4|109680.9|109630.9|109683.4|109633.4|109677.2|109627.2|41
1722612790000|2024-08-02 15:33:10|109681.5|109631.5|109687.3|109637.3|109694.1|109644.1|109678.5|109628.5|57
1722612800000|2024-08-02 15:33:20|109688.6|109638.6|109703.1|109653.1|109703.3|109653.3|109677.3|109627.3|66
1722612810000|2024-08-02 15:33:30|109702.8|109652.8|109707.7|109657.7|109711.4|109661.4|109700.2|109650.2|39
1722612820000|2024-08-02 15:33:40|109707.2|109657.2|109709.7|109659.7|109715.9|109665.9|109706.9|109656.9|44
1722612830000|2024-08-02 15:33:50|109708.8|109658.8|109721.1|109671.1|109722.6|109672.6|109706.9|109656.9|38
1722612840000|2024-08-02 15:34:00|109718.3|109668.3|109738.5|109688.5|109738.5|109688.5|109718.3|109668.3|44
1722612850000|2024-08-02 15:34:10|109738.3|109688.3|109732.1|109682.1|109739.4|109689.4|109731.8|109681.8|44
1722612860000|2024-08-02 15:34:20|109732.4|109682.4|109727.7|109677.7|109732.8|109682.8|109727.6|109677.6|25
1722612870000|2024-08-02 15:34:30|109727.9|109677.9|109729.2|109679.2|109731.4|109681.4|109727.9|109677.9|15
1722612880000|2024-08-02 15:34:40|109729.1|109679.1|109730.5|109680.5|109732.7|109682.7|109728.7|109678.7|17
1722612890000|2024-08-02 15:34:50|109730.4|109680.4|109730.6|109680.6|109732.2|109682.2|109730.3|109680.3|16
1722612900000|2024-08-02 15:35:00|109730.8|109680.8|109728.4|109678.4|109730.9|109680.9|109727.7|109677.7|9
1722612910000|2024-08-02 15:35:10|109727.5|109677.5|109727.7|109677.7|109730.9|109680.9|109727.2|109677.2|8
1722612920000|2024-08-02 15:35:20|109724.8|109674.8|109699.9|109649.9|109724.8|109674.8|109690.5|109640.5|48
1722612930000|2024-08-02 15:35:30|109699.1|109649.1|109692.7|109642.7|109700.8|109650.8|109689.3|109639.3|42
1722612940000|2024-08-02 15:35:40|109693|109643|109699.8|109649.8|109702|109652|109692.9|109642.9|19
1722612950000|2024-08-02 15:35:50|109700.1|109650.1|109702.3|109652.3|109703|109653|109697.9|109647.9|26
1722612960000|2024-08-02 15:36:00|109702|109652|109687.4|109637.4|109702|109652|109686.1|109636.1|49
1722612970000|2024-08-02 15:36:10|109687.6|109637.6|109699.9|109649.9|109700|109650|109686.2|109636.2|32
1722612980000|2024-08-02 15:36:20|109699.6|109649.6|109689.3|109639.3|109699.9|109649.9|109687.5|109637.5|26
1722612990000|2024-08-02 15:36:30|109689.4|109639.4|109694.3|109644.3|109694.3|109644.3|109689.4|109639.4|16
1722613000000|2024-08-02 15:36:40|109694.2|109644.2|109680.9|109630.9|109694.9|109644.9|109676.3|109626.3|42
1722613010000|2024-08-02 15:36:50|109678.4|109628.4|109654.2|109604.2|109690.1|109640.1|109654.2|109604.2|43
1722613020000|2024-08-02 15:37:00|109653.3|109603.3|109637.7|109587.7|109667.4|109617.4|109637.7|109587.7|44
1722613030000|2024-08-02 15:37:10|109637.5|109587.5|109634.7|109584.7|109637.8|109587.8|109630.1|109580.1|48
1722613040000|2024-08-02 15:37:20|109635.8|109585.8|109625.1|109575.1|109635.8|109585.8|109620.7|109570.7|45
1722613050000|2024-08-02 15:37:30|109627.2|109577.2|109582.4|109532.4|109629.3|109579.3|109581.9|109531.9|53
1722613060000|2024-08-02 15:37:40|109576.3|109526.3|109587.4|109537.4|109591|109541|109576.1|109526.1|37
1722613070000|2024-08-02 15:37:50|109587.1|109537.1|109568.8|109518.8|109587.1|109537.1|109568.8|109518.8|46
1722613080000|2024-08-02 15:38:00|109571.3|109521.3|109568|109518|109573.6|109523.6|109568|109518|26
1722613090000|2024-08-02 15:38:10|109567.8|109517.8|109564.9|109514.9|109567.8|109517.8|109560.4|109510.4|23
1722613100000|2024-08-02 15:38:20|109564.6|109514.6|109562.9|109512.9|109565|109515|109562.2|109512.2|24
1722613110000|2024-08-02 15:38:30|109563|109513|109563.8|109513.8|109564.1|109514.1|109556.5|109506.5|29
1722613120000|2024-08-02 15:38:40|109564|109514|109577.7|109527.7|109577.7|109527.7|109556.1|109506.1|49
1722613130000|2024-08-02 15:38:50|109577.5|109527.5|109580.8|109530.8|109582.9|109532.9|109574.2|109524.2|45
1722613140000|2024-08-02 15:39:00|109581.6|109531.6|109588.6|109538.6|109591.9|109541.9|109579.2|109529.2|42
1722613150000|2024-08-02 15:39:10|109587.7|109537.7|109591.5|109541.5|109595.4|109545.4|109586.1|109536.1|35
1722613160000|2024-08-02 15:39:20|109595.1|109545.1|109589.7|109539.7|109595.1|109545.1|109586.5|109536.5|39
1722613170000|2024-08-02 15:39:30|109590|109540|109596.7|109546.7|109598.4|109548.4|109589.6|109539.6|39
1722613180000|2024-08-02 15:39:40|109595.6|109545.6|109585.2|109535.2|109595.6|109545.6|109584.9|109534.9|26
1722613190000|2024-08-02 15:39:50|109588.2|109538.2|109579.4|109529.4|109588.2|109538.2|109576.9|109526.9|30
1722613200000|2024-08-02 15:40:00|109579.6|109529.6|109583.9|109533.9|109584.9|109534.9|109573.9|109523.9|49
1722613210000|2024-08-02 15:40:10|109583.8|109533.8|109583.7|109533.7|109586|109536|109575.3|109525.3|51
1722613220000|2024-08-02 15:40:20|109582.7|109532.7|109582.2|109532.2|109584.3|109534.3|109577.2|109527.2|39
1722613230000|2024-08-02 15:40:30|109582.3|109532.3|109592.7|109542.7|109593.9|109543.9|109582.2|109532.2|28
1722613240000|2024-08-02 15:40:40|109595.4|109545.4|109590.9|109540.9|109596.4|109546.4|109585.5|109535.5|43
1722613250000|2024-08-02 15:40:50|109590.8|109540.8|109590.8|109540.8|109593.9|109543.9|109582.1|109532.1|36
1722613260000|2024-08-02 15:41:00|109594.4|109544.4|109598.5|109548.5|109603.7|109553.7|109590.8|109540.8|47
1722613270000|2024-08-02 15:41:10|109590.5|109540.5|109585.9|109535.9|109595.5|109545.5|109585.1|109535.1|49
1722613280000|2024-08-02 15:41:20|109589|109539|109593.3|109543.3|109596.9|109546.9|109583|109533|46
1722613290000|2024-08-02 15:41:30|109593.1|109543.1|109587|109537|109596.2|109546.2|109586|109536|43
1722613300000|2024-08-02 15:41:40|109587.6|109537.6|109586.8|109536.8|109591.9|109541.9|109583.2|109533.2|45
1722613310000|2024-08-02 15:41:50|109586.7|109536.7|109575.9|109525.9|109588.8|109538.8|109571.5|109521.5|34
1722613320000|2024-08-02 15:42:00|109576.3|109526.3|109579.5|109529.5|109587.7|109537.7|109576.1|109526.1|35
1722613330000|2024-08-02 15:42:10|109579.3|109529.3|109586.4|109536.4|109586.6|109536.6|109574.8|109524.8|55
1722613340000|2024-08-02 15:42:20|109585.7|109535.7|109596.4|109546.4|109596.4|109546.4|109583.7|109533.7|45
1722613350000|2024-08-02 15:42:30|109597.2|109547.2|109592.3|109542.3|109598.9|109548.9|109582.5|109532.5|40
1722613360000|2024-08-02 15:42:40|109594.2|109544.2|109589.8|109539.8|109594.2|109544.2|109583.7|109533.7|30
1722613370000|2024-08-02 15:42:50|109589.7|109539.7|109591.7|109541.7|109593.7|109543.7|109586.3|109536.3|41
1722613380000|2024-08-02 15:43:00|109592|109542|109589.1|109539.1|109594.2|109544.2|109586.9|109536.9|52
1722613390000|2024-08-02 15:43:10|109588.8|109538.8|109578.4|109528.4|109590.3|109540.3|109578.3|109528.3|33
1722613400000|2024-08-02 15:43:20|109578.2|109528.2|109586.6|109536.6|109588.8|109538.8|109577.1|109527.1|48
1722613410000|2024-08-02 15:43:30|109586.2|109536.2|109580.9|109530.9|109588.3|109538.3|109579.3|109529.3|44
1722613420000|2024-08-02 15:43:40|109580.4|109530.4|109584.4|109534.4|109584.6|109534.6|109573.2|109523.2|51
1722613430000|2024-08-02 15:43:50|109584.7|109534.7|109559|109509|109589.2|109539.2|109559|109509|58
1722613440000|2024-08-02 15:44:00|109560.6|109510.6|109566.2|109516.2|109576.1|109526.1|109559.9|109509.9|55
1722613450000|2024-08-02 15:44:10|109565.8|109515.8|109567.2|109517.2|109569.1|109519.1|109562.7|109512.7|40
1722613460000|2024-08-02 15:44:20|109568|109518|109565|109515|109569.8|109519.8|109562|109512|45
1722613470000|2024-08-02 15:44:30|109553.1|109503.1|109553.7|109503.7|109555.6|109505.6|109544.3|109494.3|56
1722613480000|2024-08-02 15:44:40|109553.6|109503.6|109548.3|109498.3|109553.6|109503.6|109543.3|109493.3|40
1722613490000|2024-08-02 15:44:50|109548.8|109498.8|109545.9|109495.9|109552.3|109502.3|109540.1|109490.1|40
1722613500000|2024-08-02 15:45:00|109545.8|109495.8|109505.5|109455.5|109546.3|109496.3|109499.4|109449.4|60
1722613510000|2024-08-02 15:45:10|109506.1|109456.1|109504.2|109454.2|109508.6|109458.6|109503.8|109453.8|52
1722613520000|2024-08-02 15:45:20|109506.8|109456.8|109507.9|109457.9|109510.2|109460.2|109501.8|109451.8|47
1722613530000|2024-08-02 15:45:30|109507.7|109457.7|109515.3|109465.3|109521.3|109471.3|109501.5|109451.5|55
1722613540000|2024-08-02 15:45:40|109515.7|109465.7|109510.7|109460.7|109518.6|109468.6|109504.4|109454.4|46
1722613550000|2024-08-02 15:45:50|109510.6|109460.6|109512.3|109462.3|109514.9|109464.9|109509.5|109459.5|40
1722613560000|2024-08-02 15:46:00|109513|109463|109503.4|109453.4|109515.3|109465.3|109501.8|109451.8|66
1722613570000|2024-08-02 15:46:10|109503.1|109453.1|109512|109462|109512|109462|109501.5|109451.5|58
1722613580000|2024-08-02 15:46:20|109509|109459|109500.5|109450.5|109509.1|109459.1|109500.4|109450.4|34
1722613590000|2024-08-02 15:46:30|109500.8|109450.8|109481|109431|109501.4|109451.4|109474.7|109424.7|64
1722613600000|2024-08-02 15:46:40|109480.3|109430.3|109473.3|109423.3|109486.5|109436.5|109472.3|109422.3|59
1722613610000|2024-08-02 15:46:50|109473.1|109423.1|109469|109419|109473.6|109423.6|109468.8|109418.8|29
1722613620000|2024-08-02 15:47:00|109466.9|109416.9|109462.7|109412.7|109482.5|109432.5|109462.7|109412.7|48
1722613630000|2024-08-02 15:47:10|109460.3|109410.3|109481.5|109431.5|109487.4|109437.4|109458.2|109408.2|64
1722613640000|2024-08-02 15:47:20|109481.3|109431.3|109474.9|109424.9|109481.5|109431.5|109469.5|109419.5|49
1722613650000|2024-08-02 15:47:30|109475.3|109425.3|109470|109420|109475.9|109425.9|109458.8|109408.8|49
1722613660000|2024-08-02 15:47:40|109469.9|109419.9|109477|109427|109480.4|109430.4|109460.6|109410.6|69
1722613670000|2024-08-02 15:47:50|109476.6|109426.6|109481.6|109431.6|109485.4|109435.4|109472|109422|55
1722613680000|2024-08-02 15:48:00|109481.3|109431.3|109482.2|109432.2|109488.8|109438.8|109480.7|109430.7|44
1722613690000|2024-08-02 15:48:10|109486.5|109436.5|109486.2|109436.2|109487.3|109437.3|109483.6|109433.6|41
1722613700000|2024-08-02 15:48:20|109486.7|109436.7|109489.7|109439.7|109490.1|109440.1|109483.4|109433.4|52
1722613710000|2024-08-02 15:48:30|109489.9|109439.9|109483.6|109433.6|109491.4|109441.4|109479.7|109429.7|45
1722613720000|2024-08-02 15:48:40|109484.3|109434.3|109482.2|109432.2|109485.1|109435.1|109480.5|109430.5|47
1722613730000|2024-08-02 15:48:50|109481.7|109431.7|109488.4|109438.4|109492.5|109442.5|109480.3|109430.3|48
1722613740000|2024-08-02 15:49:00|109489.9|109439.9|109513.2|109463.2|109514.5|109464.5|109488.1|109438.1|60
1722613750000|2024-08-02 15:49:10|109514.1|109464.1|109514.1|109464.1|109515.2|109465.2|109512.9|109462.9|40
1722613760000|2024-08-02 15:49:20|109514.2|109464.2|109501.6|109451.6|109514.3|109464.3|109500.9|109450.9|53
1722613770000|2024-08-02 15:49:30|109500.7|109450.7|109496.8|109446.8|109501.5|109451.5|109486.1|109436.1|51
1722613780000|2024-08-02 15:49:40|109498.2|109448.2|109473.4|109423.4|109499.4|109449.4|109472.3|109422.3|66
1722613790000|2024-08-02 15:49:50|109473.6|109423.6|109495.2|109445.2|109497.8|109447.8|109473.6|109423.6|51
1722613800000|2024-08-02 15:50:00|109495.8|109445.8|109494|109444|109502.7|109452.7|109479.7|109429.7|64
1722613810000|2024-08-02 15:50:10|109493.4|109443.4|109508.6|109458.6|109508.6|109458.6|109492.6|109442.6|65
1722613820000|2024-08-02 15:50:20|109508.5|109458.5|109504.9|109454.9|109508.5|109458.5|109487.1|109437.1|69
1722613830000|2024-08-02 15:50:30|109505.7|109455.7|109518.2|109468.2|109523.1|109473.1|109498.1|109448.1|53
1722613840000|2024-08-02 15:50:40|109516|109466|109572.7|109432.5|109572.7|109478.7|109515.6|109432.5|66
1722613850000|2024-08-02 15:50:50|109570.4|109431.9|109509.7|109459.7|109574.3|109476.1|109509.5|109419.6|64
1722613860000|2024-08-02 15:51:00|109509.4|109459.4|109527|109477|109566|109482.1|109509.2|109418.5|65
1722613870000|2024-08-02 15:51:10|109526.5|109476.5|109524.8|109474.8|109566.9|109486.2|109519.6|109439.9|59
1722613880000|2024-08-02 15:51:20|109525.7|109475.7|109576.3|109442.5|109580.1|109485.6|109524.4|109441.9|66
1722613890000|2024-08-02 15:51:30|109576|109442.2|109531.2|109481.2|109578.9|109489|109531|109441.4|64
1722613900000|2024-08-02 15:51:40|109531|109481|109530.3|109480.3|109535.3|109485.3|109528.9|109478.9|66
1722613910000|2024-08-02 15:51:50|109529.4|109479.4|109531.7|109481.7|109535.2|109485.2|109527|109477|54
1722613920000|2024-08-02 15:52:00|109531.1|109481.1|109524.3|109474.3|109532.8|109482.8|109519.1|109469.1|65
1722613930000|2024-08-02 15:52:10|109524.4|109474.4|109519.3|109469.3|109527.4|109477.4|109519|109469|45
1722613940000|2024-08-02 15:52:20|109520.4|109470.4|109525|109475|109526.6|109476.6|109517.8|109467.8|50
1722613950000|2024-08-02 15:52:30|109524.5|109474.5|109524.4|109474.4|109527.1|109477.1|109521.9|109471.9|40
1722613960000|2024-08-02 15:52:40|109524.5|109474.5|109513|109463|109527.3|109477.3|109513|109463|34
1722613970000|2024-08-02 15:52:50|109500.3|109450.3|109514.9|109464.9|109518.7|109468.7|109490|109440|50
1722613980000|2024-08-02 15:53:00|109515.6|109465.6|109511.4|109461.4|109517.2|109467.2|109504.3|109454.3|58
1722613990000|2024-08-02 15:53:10|109511.9|109461.9|109509.7|109459.7|109514.2|109464.2|109508.4|109458.4|67
1722614000000|2024-08-02 15:53:20|109508.3|109458.3|109501.3|109451.3|109515.3|109465.3|109500.4|109450.4|59
1722614010000|2024-08-02 15:53:30|109502.5|109452.5|109498.1|109448.1|109502.7|109452.7|109496.6|109446.6|32
1722614020000|2024-08-02 15:53:40|109498.9|109448.9|109494.8|109444.8|109539.1|109449.2|109491.2|109406.8|55
1722614030000|2024-08-02 15:53:50|109495.1|109445.1|109493.2|109443.2|109496.9|109446.9|109490.4|109440.4|51
1722614040000|2024-08-02 15:54:00|109492.9|109442.9|109492.9|109442.9|109495.9|109445.9|109485|109435|43
1722614050000|2024-08-02 15:54:10|109493.1|109443.1|109513.3|109463.3|109514.2|109464.2|109489.3|109439.3|53
1722614060000|2024-08-02 15:54:20|109509.9|109459.9|109512.5|109462.5|109513.6|109463.6|109506.4|109456.4|45
1722614070000|2024-08-02 15:54:30|109512.7|109462.7|109521|109471|109522.9|109472.9|109512.7|109462.7|33
1722614080000|2024-08-02 15:54:40|109520.4|109470.4|109518.7|109468.7|109523.7|109473.7|109518.4|109468.4|37
1722614090000|2024-08-02 15:54:50|109519.3|109469.3|109524.7|109474.7|109525.3|109475.3|109519.3|109469.3|17
1722614100000|2024-08-02 15:55:00|109524.5|109474.5|109528.4|109478.4|109528.7|109478.7|109523.7|109473.7|13
1722614110000|2024-08-02 15:55:10|109527.9|109477.9|109527.3|109477.3|109542|109492|109524.7|109474.7|46
1722614120000|2024-08-02 15:55:20|109527.9|109477.9|109526.6|109476.6|109528.2|109478.2|109523.9|109473.9|39
1722614130000|2024-08-02 15:55:30|109526.2|109476.2|109527.7|109477.7|109528.4|109478.4|109521.1|109471.1|37
1722614140000|2024-08-02 15:55:40|109526.8|109476.8|109533.4|109483.4|109533.7|109483.7|109525.1|109475.1|47
1722614150000|2024-08-02 15:55:50|109533.5|109483.5|109484.4|109434.4|109533.7|109483.7|109482.9|109432.9|46
1722614160000|2024-08-02 15:56:00|109484.2|109434.2|109494.1|109444.1|109506.5|109456.5|109473.8|109423.8|62
1722614170000|2024-08-02 15:56:10|109493.9|109443.9|109478.4|109428.4|109496.1|109446.1|109478|109428|51
1722614180000|2024-08-02 15:56:20|109478.1|109428.1|109500.1|109450.1|109500.6|109450.6|109478.1|109428.1|42
1722614190000|2024-08-02 15:56:30|109500.5|109450.5|109507.7|109457.7|109510|109460|109499.8|109449.8|37
1722614200000|2024-08-02 15:56:40|109507.6|109457.6|109505.9|109455.9|109509.9|109459.9|109500.3|109450.3|16
1722614210000|2024-08-02 15:56:50|109501|109451|109491.2|109441.2|109501.2|109451.2|109490.2|109440.2|62
1722614220000|2024-08-02 15:57:00|109492.2|109442.2|109484.8|109434.8|109493.3|109443.3|109483.7|109433.7|60
1722614230000|2024-08-02 15:57:10|109486.2|109436.2|109477.2|109427.2|109486.2|109436.2|109474.7|109424.7|47
1722614240000|2024-08-02 15:57:20|109477.7|109427.7|109479.1|109429.1|109479.8|109429.8|109476.1|109426.1|31
1722614250000|2024-08-02 15:57:30|109478.6|109428.6|109481.6|109431.6|109484|109434|109475.5|109425.5|44
1722614260000|2024-08-02 15:57:40|109480.2|109430.2|109481|109431|109482.6|109432.6|109478.9|109428.9|55
1722614270000|2024-08-02 15:57:50|109482.7|109432.7|109494.7|109444.7|109495.4|109445.4|109482.7|109432.7|47
1722614280000|2024-08-02 15:58:00|109495.1|109445.1|109500.3|109450.3|109500.6|109450.6|109494|109444|49
1722614290000|2024-08-02 15:58:10|109500|109450|109497.7|109447.7|109500.4|109450.4|109490.4|109440.4|47
1722614300000|2024-08-02 15:58:20|109498.1|109448.1|109505.2|109455.2|109505.6|109455.6|109496.1|109446.1|46
1722614310000|2024-08-02 15:58:30|109505|109455|109497.6|109447.6|109507.1|109457.1|109495.3|109445.3|42
1722614320000|2024-08-02 15:58:40|109498|109448|109496.6|109446.6|109499|109449|109495.5|109445.5|38
1722614330000|2024-08-02 15:58:50|109494.4|109444.4|109497.8|109447.8|109497.9|109447.9|109494.1|109444.1|40
1722614340000|2024-08-02 15:59:00|109498.1|109448.1|109505|109455|109508.9|109458.9|109498.1|109448.1|46
1722614350000|2024-08-02 15:59:10|109504.6|109454.6|109501.2|109451.2|109504.9|109454.9|109496.2|109446.2|35
1722614360000|2024-08-02 15:59:20|109501|109451|109498|109448|109501.3|109451.3|109497.2|109447.2|42
1722614370000|2024-08-02 15:59:30|109499|109449|109491.1|109441.1|109500.4|109450.4|109485.4|109435.4|63
1722614380000|2024-08-02 15:59:40|109491.5|109441.5|109484.8|109434.8|109491.7|109441.7|109471.5|109421.5|35
1722614390000|2024-08-02 15:59:50|109484.6|109434.6|109483.8|109433.8|109489.5|109439.5|109481|109431|45
1722614400000|2024-08-02 16:00:00|109483.4|109433.4|109494.7|109444.7|109495.1|109445.1|109483.4|109433.4|43
1722614410000|2024-08-02 16:00:10|109493|109443|109493.7|109443.7|109499.6|109449.6|109491.8|109441.8|34
1722614420000|2024-08-02 16:00:20|109492|109442|109506.3|109456.3|109509.8|109459.8|109488.1|109438.1|37
1722614430000|2024-08-02 16:00:30|109505.4|109455.4|109522|109472|109529|109479|109505.4|109455.4|46
1722614440000|2024-08-02 16:00:40|109529|109479|109530.2|109480.2|109532.1|109482.1|109526.2|109476.2|42
1722614450000|2024-08-02 16:00:50|109530.5|109480.5|109521.6|109471.6|109534|109484|109521|109471|54
1722614460000|2024-08-02 16:01:00|109524.3|109474.3|109535.7|109485.7|109539.1|109489.1|109517.9|109467.9|59
1722614470000|2024-08-02 16:01:10|109536.5|109486.5|109526.3|109476.3|109536.5|109486.5|109516.9|109466.9|69
1722614480000|2024-08-02 16:01:20|109528|109478|109526.1|109476.1|109535.6|109485.6|109525|109475|66
1722614490000|2024-08-02 16:01:30|109526.7|109476.7|109531.4|109481.4|109533.1|109483.1|109525.7|109475.7|70
1722614500000|2024-08-02 16:01:40|109531.8|109481.8|109495.4|109445.4|109533.5|109483.5|109495.4|109445.4|68
1722614510000|2024-08-02 16:01:50|109494.2|109444.2|109498.3|109448.3|109503.3|109453.3|109493.7|109443.7|69
1722614520000|2024-08-02 16:02:00|109500.9|109450.9|109499.4|109449.4|109501.3|109451.3|109494|109444|51
1722614530000|2024-08-02 16:02:10|109498.5|109448.5|109511.2|109461.2|109511.2|109461.2|109498.1|109448.1|46
1722614540000|2024-08-02 16:02:20|109510|109460|109513|109463|109518.3|109468.3|109510|109460|53
1722614550000|2024-08-02 16:02:30|109511.9|109461.9|109530.9|109480.9|109533.1|109483.1|109511.9|109461.9|58
1722614560000|2024-08-02 16:02:40|109531|109481|109568.2|109518.2|109575.1|109525.1|109531|109481|68
1722614570000|2024-08-02 16:02:50|109567.4|109517.4|109580.3|109530.3|109581.4|109531.4|109567.4|109517.4|64
1722614580000|2024-08-02 16:03:00|109580.2|109530.2|109581.5|109531.5|109586.5|109536.5|109564.1|109514.1|71
1722614590000|2024-08-02 16:03:10|109581.1|109531.1|109576.1|109526.1|109595.1|109545.1|109564.2|109514.2|66
1722614600000|2024-08-02 16:03:20|109575.6|109525.6|109574.1|109524.1|109577.2|109527.2|109565.8|109515.8|55
1722614610000|2024-08-02 16:03:30|109572.7|109522.7|109586.6|109536.6|109588.8|109538.8|109565.4|109515.4|53
1722614620000|2024-08-02 16:03:40|109586.9|109536.9|109577.8|109527.8|109591.2|109541.2|109577.8|109527.8|54
1722614630000|2024-08-02 16:03:50|109578.8|109528.8|109585|109535|109586.2|109536.2|109577.1|109527.1|47
1722614640000|2024-08-02 16:04:00|109584.6|109534.6|109584.7|109534.7|109589.6|109539.6|109581.4|109531.4|43
1722614650000|2024-08-02 16:04:10|109585.2|109535.2|109603|109553|109604.1|109554.1|109585.1|109535.1|48
1722614660000|2024-08-02 16:04:20|109602.8|109552.8|109608.6|109558.6|109612|109562|109598.7|109548.7|59
1722614670000|2024-08-02 16:04:30|109608.1|109558.1|109606.4|109556.4|109615|109565|109599.4|109549.4|59
1722614680000|2024-08-02 16:04:40|109605.4|109555.4|109603.2|109553.2|109607.2|109557.2|109596.3|109546.3|66
1722614690000|2024-08-02 16:04:50|109602.5|109552.5|109597.4|109547.4|109609|109559|109597.1|109547.1|57
1722614700000|2024-08-02 16:05:00|109597.7|109547.7|109595.9|109545.9|109603.9|109553.9|109589|109539|59
1722614710000|2024-08-02 16:05:10|109595.6|109545.6|109584.3|109534.3|109596.6|109546.6|109580.2|109530.2|61
1722614720000|2024-08-02 16:05:20|109583|109533|109590.3|109540.3|109591.4|109541.4|109578.2|109528.2|55
1722614730000|2024-08-02 16:05:30|109590.7|109540.7|109562.1|109512.1|109591.2|109541.2|109561.8|109511.8|57
1722614740000|2024-08-02 16:05:40|109564.5|109514.5|109586.9|109536.9|109589.4|109539.4|109564.5|109514.5|66
1722614750000|2024-08-02 16:05:50|109587.4|109537.4|109595.2|109545.2|109603.2|109553.2|109587.4|109537.4|47
1722614760000|2024-08-02 16:06:00|109594.3|109544.3|109604.2|109554.2|109607.3|109557.3|109590.9|109540.9|52
1722614770000|2024-08-02 16:06:10|109604.5|109554.5|109618|109568|109621.4|109571.4|109604.5|109554.5|64
1722614780000|2024-08-02 16:06:20|109618.7|109568.7|109612.9|109562.9|109622.1|109572.1|109609.8|109559.8|70
1722614790000|2024-08-02 16:06:30|109613.9|109563.9|109607|109557|109615.3|109565.3|109604.5|109554.5|63
1722614800000|2024-08-02 16:06:40|109607.9|109557.9|109613.2|109563.2|109613.2|109563.2|109598.1|109548.1|64
1722614810000|2024-08-02 16:06:50|109613|109563|109611.5|109561.5|109613.1|109563.1|109607.7|109557.7|64
1722614820000|2024-08-02 16:07:00|109611.7|109561.7|109608.1|109558.1|109612.7|109562.7|109607.4|109557.4|68
1722614830000|2024-08-02 16:07:10|109608|109558|109598|109548|109608.3|109558.3|109589.7|109539.7|68
1722614840000|2024-08-02 16:07:20|109597.2|109547.2|109596|109546|109600.5|109550.5|109594.7|109544.7|56
1722614850000|2024-08-02 16:07:30|109595.9|109545.9|109583.8|109533.8|109595.9|109545.9|109581.5|109531.5|66
1722614860000|2024-08-02 16:07:40|109584.1|109534.1|109581|109531|109584.7|109534.7|109577.7|109527.7|63
1722614870000|2024-08-02 16:07:50|109582.8|109532.8|109579.8|109529.8|109584.5|109534.5|109574.6|109524.6|71
1722614880000|2024-08-02 16:08:00|109579.7|109529.7|109573.7|109523.7|109580.9|109530.9|109568.7|109518.7|76
1722614890000|2024-08-02 16:08:10|109574.3|109524.3|109585.8|109535.8|109585.8|109535.8|109572.1|109522.1|57
1722614900000|2024-08-02 16:08:20|109582.6|109532.6|109597.5|109547.5|109597.7|109547.7|109582.6|109532.6|58
1722614910000|2024-08-02 16:08:30|109597.3|109547.3|109595.4|109545.4|109600|109550|109592.3|109542.3|65
1722614920000|2024-08-02 16:08:40|109595.1|109545.1|109594.6|109544.6|109596|109546|109585.6|109535.6|68
1722614930000|2024-08-02 16:08:50|109594.2|109544.2|109581.9|109531.9|109598|109548|109578.5|109528.5|42
1722614940000|2024-08-02 16:09:00|109581.5|109531.5|109583.1|109533.1|109588.5|109538.5|109581.5|109531.5|40
1722614950000|2024-08-02 16:09:10|109583.6|109533.6|109576.1|109526.1|109588.3|109538.3|109572.2|109522.2|63
1722614960000|2024-08-02 16:09:20|109576.6|109526.6|109588.6|109538.6|109589.2|109539.2|109575.4|109525.4|41
1722614970000|2024-08-02 16:09:30|109588.2|109538.2|109577.5|109527.5|109591.6|109541.6|109577.5|109527.5|44
1722614980000|2024-08-02 16:09:40|109575.3|109525.3|109560.4|109510.4|109576.2|109526.2|109558.3|109508.3|62
1722614990000|2024-08-02 16:09:50|109562.6|109512.6|109562.1|109512.1|109566.7|109516.7|109559.9|109509.9|59
1722615000000|2024-08-02 16:10:00|109562|109512|109556.9|109506.9|109563.4|109513.4|109554|109504|46
1722615010000|2024-08-02 16:10:10|109557|109507|109564.7|109514.7|109564.7|109514.7|109555.8|109505.8|44
1722615020000|2024-08-02 16:10:20|109568.9|109518.9|109577|109527|109582|109532|109568.9|109518.9|60
1722615030000|2024-08-02 16:10:30|109576.9|109526.9|109589.7|109539.7|109589.7|109539.7|109574.6|109524.6|48
1722615040000|2024-08-02 16:10:40|109589.5|109539.5|109593.1|109543.1|109601.1|109551.1|109589.1|109539.1|59
1722615050000|2024-08-02 16:10:50|109592.8|109542.8|109592.3|109542.3|109598.5|109548.5|109586.9|109536.9|62
1722615060000|2024-08-02 16:11:00|109591.1|109541.1|109607.2|109557.2|109607.4|109557.4|109591.1|109541.1|41
1722615070000|2024-08-02 16:11:10|109607.4|109557.4|109601.8|109551.8|109607.4|109557.4|109598.6|109548.6|45
1722615080000|2024-08-02 16:11:20|109604.4|109554.4|109602.9|109552.9|109604.8|109554.8|109601.6|109551.6|41
1722615090000|2024-08-02 16:11:30|109603.2|109553.2|109607.8|109557.8|109610.1|109560.1|109602.9|109552.9|48
1722615100000|2024-08-02 16:11:40|109607|109557|109625.8|109575.8|109625.8|109575.8|109589.9|109539.9|68
1722615110000|2024-08-02 16:11:50|109625.7|109575.7|109635.8|109585.8|109643.7|109593.7|109624.4|109574.4|64
1722615120000|2024-08-02 16:12:00|109638.5|109588.5|109623.7|109573.7|109640.4|109590.4|109623.7|109573.7|71
1722615130000|2024-08-02 16:12:10|109626.6|109576.6|109619.7|109569.7|109644.7|109594.7|109616.7|109566.7|71
1722615140000|2024-08-02 16:12:20|109620.6|109570.6|109626.7|109576.7|109630.8|109580.8|109620.6|109570.6|68
1722615150000|2024-08-02 16:12:30|109627|109577|109605.9|109555.9|109627.1|109577.1|109600.8|109550.8|65
1722615160000|2024-08-02 16:12:40|109604.3|109554.3|109607.8|109557.8|109608|109558|109600.6|109550.6|71
1722615170000|2024-08-02 16:12:50|109609.1|109559.1|109608.5|109558.5|109616|109566|109607.9|109557.9|61
1722615180000|2024-08-02 16:13:00|109608.4|109558.4|109604|109554|109609|109559|109599.5|109549.5|69
1722615190000|2024-08-02 16:13:10|109602.6|109552.6|109599.7|109549.7|109604.2|109554.2|109598.1|109548.1|69
1722615200000|2024-08-02 16:13:20|109599.9|109549.9|109597.4|109547.4|109602|109552|109591.2|109541.2|68
1722615210000|2024-08-02 16:13:30|109597.2|109547.2|109598.5|109548.5|109604.2|109554.2|109596.3|109546.3|58
1722615220000|2024-08-02 16:13:40|109599.5|109549.5|109598|109548|109610.1|109560.1|109594.8|109544.8|65
1722615230000|2024-08-02 16:13:50|109597.7|109547.7|109608.4|109558.4|109608.4|109558.4|109594.1|109544.1|45
1722615240000|2024-08-02 16:14:00|109608.3|109558.3|109605.6|109555.6|109608.9|109558.9|109602.6|109552.6|67
1722615250000|2024-08-02 16:14:10|109605.4|109555.4|109594.3|109544.3|109605.4|109555.4|109594|109544|35
1722615260000|2024-08-02 16:14:20|109593.2|109543.2|109600.1|109550.1|109600.7|109550.7|109590.7|109540.7|44
1722615270000|2024-08-02 16:14:30|109599.3|109549.3|109603.6|109553.6|109605.2|109555.2|109583.7|109533.7|56
1722615280000|2024-08-02 16:14:40|109603.9|109553.9|109603.3|109553.3|109605.2|109555.2|109597.9|109547.9|61
1722615290000|2024-08-02 16:14:50|109603.4|109553.4|109602.3|109552.3|109606.3|109556.3|109601.8|109551.8|10
1722615300000|2024-08-02 16:15:00|109597.4|109547.4|109586.5|109536.5|109601.6|109551.6|109584.4|109534.4|59
1722615310000|2024-08-02 16:15:10|109584.6|109534.6|109588.5|109538.5|109588.5|109538.5|109581.8|109531.8|48
1722615320000|2024-08-02 16:15:20|109587.4|109537.4|109584.5|109534.5|109589.4|109539.4|109583.2|109533.2|59
1722615330000|2024-08-02 16:15:30|109585.5|109535.5|109587.2|109537.2|109587.2|109537.2|109578.4|109528.4|47
1722615340000|2024-08-02 16:15:40|109587.7|109537.7|109587.4|109537.4|109589.9|109539.9|109571.4|109521.4|72
1722615350000|2024-08-02 16:15:50|109588.2|109538.2|109579|109529|109588.2|109538.2|109579|109529|47
1722615360000|2024-08-02 16:16:00|109582.6|109532.6|109599|109549|109601.8|109551.8|109582|109532|46
1722615370000|2024-08-02 16:16:10|109601.4|109551.4|109598.7|109548.7|109604.2|109554.2|109591.2|109541.2|72
1722615380000|2024-08-02 16:16:20|109597.4|109547.4|109583.9|109533.9|109598.6|109548.6|109580.7|109530.7|57
1722615390000|2024-08-02 16:16:30|109584.1|109534.1|109585.4|109535.4|109590|109540|109576.4|109526.4|74
1722615400000|2024-08-02 16:16:40|109586.4|109536.4|109567.5|109517.5|109586.5|109536.5|109567.3|109517.3|61
1722615410000|2024-08-02 16:16:50|109568.1|109518.1|109575|109525|109576|109526|109565.6|109515.6|46
1722615420000|2024-08-02 16:17:00|109575.3|109525.3|109574.7|109524.7|109579.3|109529.3|109570.4|109520.4|40
1722615430000|2024-08-02 16:17:10|109574.9|109524.9|109575.3|109525.3|109576.6|109526.6|109568.4|109518.4|33
1722615440000|2024-08-02 16:17:20|109575.9|109525.9|109568.5|109518.5|109575.9|109525.9|109564.1|109514.1|58
1722615450000|2024-08-02 16:17:30|109569.1|109519.1|109568|109518|109574.7|109524.7|109563.2|109513.2|52
1722615460000|2024-08-02 16:17:40|109568.3|109518.3|109573.4|109523.4|109573.4|109523.4|109567.7|109517.7|67
1722615470000|2024-08-02 16:17:50|109574.6|109524.6|109571.4|109521.4|109575.5|109525.5|109565.7|109515.7|61
1722615480000|2024-08-02 16:18:00|109571.7|109521.7|109575.7|109525.7|109580.9|109530.9|109571.4|109521.4|52
1722615490000|2024-08-02 16:18:10|109573.4|109523.4|109579.5|109529.5|109583.1|109533.1|109570.7|109520.7|74
1722615500000|2024-08-02 16:18:20|109575.9|109525.9|109579.2|109529.2|109582.1|109532.1|109573.4|109523.4|57
1722615510000|2024-08-02 16:18:30|109579.6|109529.6|109584.6|109534.6|109586.3|109536.3|109576.7|109526.7|64
1722615520000|2024-08-02 16:18:40|109585.5|109535.5|109580.5|109530.5|109593.5|109543.5|109570.9|109520.9|66
1722615530000|2024-08-02 16:18:50|109580.8|109530.8|109572.1|109522.1|109581.2|109531.2|109570.9|109520.9|40
1722615540000|2024-08-02 16:19:00|109571|109521|109583.1|109533.1|109583.2|109533.2|109571|109521|23
1722615550000|2024-08-02 16:19:10|109582.3|109532.3|109565.8|109515.8|109582.3|109532.3|109558.7|109508.7|41
1722615560000|2024-08-02 16:19:20|109565.6|109515.6|109541.5|109491.5|109569.8|109519.8|109539|109489|50
1722615570000|2024-08-02 16:19:30|109540.8|109490.8|109537.2|109487.2|109541.8|109491.8|109534.4|109484.4|62
1722615580000|2024-08-02 16:19:40|109536.6|109486.6|109536.7|109486.7|109538.2|109488.2|109535.5|109485.5|44
1722615590000|2024-08-02 16:19:50|109535.5|109485.5|109526.2|109476.2|109536.1|109486.1|109524.1|109474.1|38
1722615600000|2024-08-02 16:20:00|109526.3|109476.3|109524.9|109474.9|109528.1|109478.1|109522.6|109472.6|38
1722615610000|2024-08-02 16:20:10|109525.4|109475.4|109525.9|109475.9|109526.6|109476.6|109521.3|109471.3|56
1722615620000|2024-08-02 16:20:20|109524.8|109474.8|109518|109468|109526.1|109476.1|109517.4|109467.4|41
1722615630000|2024-08-02 16:20:30|109518.4|109468.4|109491.8|109441.8|109518.7|109468.7|109490.7|109440.7|38
1722615640000|2024-08-02 16:20:40|109493.3|109443.3|109514.2|109464.2|109514.2|109464.2|109489|109439|54
1722615650000|2024-08-02 16:20:50|109514.6|109464.6|109507.6|109457.6|109521.7|109471.7|109499|109449|53
1722615660000|2024-08-02 16:21:00|109506.2|109456.2|109496.2|109446.2|109516.6|109466.6|109496.2|109446.2|46
1722615670000|2024-08-02 16:21:10|109494.8|109444.8|109510.1|109460.1|109519.6|109469.6|109494.8|109444.8|53
1722615680000|2024-08-02 16:21:20|109510|109460|109511.5|109461.5|109515.7|109465.7|109504.3|109454.3|42
1722615690000|2024-08-02 16:21:30|109511.9|109461.9|109480.4|109430.4|109514.3|109464.3|109480.4|109430.4|66
1722615700000|2024-08-02 16:21:40|109481.7|109431.7|109486.6|109436.6|109499.1|109449.1|109481.7|109431.7|67
1722615710000|2024-08-02 16:21:50|109487|109437|109509|109459|109509|109459|109485.9|109435.9|38
1722615720000|2024-08-02 16:22:00|109509.3|109459.3|109494.1|109444.1|109519.4|109469.4|109492.8|109442.8|58
1722615730000|2024-08-02 16:22:10|109495.6|109445.6|109497.1|109447.1|109505|109455|109492.3|109442.3|44
1722615740000|2024-08-02 16:22:20|109494.3|109444.3|109498.4|109448.4|109501.3|109451.3|109492.6|109442.6|37
1722615750000|2024-08-02 16:22:30|109500.3|109450.3|109516.9|109466.9|109520|109470|109500.3|109450.3|54
1722615760000|2024-08-02 16:22:40|109517.2|109467.2|109499.2|109449.2|109517.2|109467.2|109489|109439|37
1722615770000|2024-08-02 16:22:50|109499.3|109449.3|109497.1|109447.1|109508.2|109458.2|109497.1|109447.1|38
1722615780000|2024-08-02 16:23:00|109496.9|109446.9|109497.8|109447.8|109499.3|109449.3|109495.4|109445.4|30
1722615790000|2024-08-02 16:23:10|109498|109448|109497.4|109447.4|109504.3|109454.3|109488.8|109438.8|40
1722615800000|2024-08-02 16:23:20|109497.7|109447.7|109505.9|109455.9|109507.1|109457.1|109496.7|109446.7|41
1722615810000|2024-08-02 16:23:30|109505.8|109455.8|109505.7|109455.7|109507.6|109457.6|109504|109454|32
1722615820000|2024-08-02 16:23:40|109504.7|109454.7|109493.6|109443.6|109518|109468|109493.6|109443.6|50
1722615830000|2024-08-02 16:23:50|109493.2|109443.2|109494.3|109444.3|109499.6|109449.6|109493.2|109443.2|20
1722615840000|2024-08-02 16:24:00|109493.9|109443.9|109494.5|109444.5|109499.3|109449.3|109491.7|109441.7|27
1722615850000|2024-08-02 16:24:10|109495.4|109445.4|109495.9|109445.9|109506.5|109456.5|109494.1|109444.1|44
1722615860000|2024-08-02 16:24:20|109495.3|109445.3|109493.3|109443.3|109495.3|109445.3|109489.9|109439.9|21
1722615870000|2024-08-02 16:24:30|109493.1|109443.1|109497.5|109447.5|109497.5|109447.5|109491.6|109441.6|21
1722615880000|2024-08-02 16:24:40|109496.9|109446.9|109483.2|109433.2|109497|109447|109481.7|109431.7|38
1722615890000|2024-08-02 16:24:50|109483.5|109433.5|109488.3|109438.3|109492|109442|109483.1|109433.1|24
1722615900000|2024-08-02 16:25:00|109490.7|109440.7|109487.3|109437.3|109492.7|109442.7|109486.3|109436.3|31
1722615910000|2024-08-02 16:25:10|109487.4|109437.4|109490.9|109440.9|109490.9|109440.9|109484.7|109434.7|20
1722615920000|2024-08-02 16:25:20|109490.1|109440.1|109487.9|109437.9|109490.8|109440.8|109486|109436|16
1722615930000|2024-08-02 16:25:30|109488.4|109438.4|109488.6|109438.6|109489|109439|109487.2|109437.2|9
1722615940000|2024-08-02 16:25:40|109489.1|109439.1|109492.7|109442.7|109492.9|109442.9|109488.9|109438.9|20
1722615950000|2024-08-02 16:25:50|109492.4|109442.4|109489.5|109439.5|109492.4|109442.4|109489.5|109439.5|18
1722615960000|2024-08-02 16:26:00|109489.1|109439.1|109489|109439|109489.4|109439.4|109485.2|109435.2|30
1722615970000|2024-08-02 16:26:10|109488.7|109438.7|109488.5|109438.5|109494|109444|109488.5|109438.5|23
1722615980000|2024-08-02 16:26:20|109488.4|109438.4|109486.8|109436.8|109490.1|109440.1|109484.7|109434.7|28
1722615990000|2024-08-02 16:26:30|109486.5|109436.5|109485.8|109435.8|109487.2|109437.2|109485.6|109435.6|21
1722616000000|2024-08-02 16:26:40|109486.2|109436.2|109473.7|109423.7|109486.2|109436.2|109469.8|109419.8|37
1722616010000|2024-08-02 16:26:50|109474.3|109424.3|109460.9|109410.9|109477.1|109427.1|109458.9|109408.9|50
1722616020000|2024-08-02 16:27:00|109461.1|109411.1|109466.8|109416.8|109466.8|109416.8|109459.4|109409.4|51
1722616030000|2024-08-02 16:27:10|109466.7|109416.7|109471.4|109421.4|109471.4|109421.4|109466.7|109416.7|30
1722616040000|2024-08-02 16:27:20|109471.6|109421.6|109473.1|109423.1|109475.8|109425.8|109471.6|109421.6|33
1722616050000|2024-08-02 16:27:30|109473.2|109423.2|109468.5|109418.5|109475.3|109425.3|109467.5|109417.5|41
1722616060000|2024-08-02 16:27:40|109469.5|109419.5|109465.4|109415.4|109469.5|109419.5|109464|109414|25
1722616070000|2024-08-02 16:27:50|109465.6|109415.6|109460.3|109410.3|109467.7|109417.7|109457.6|109407.6|43
1722616080000|2024-08-02 16:28:00|109459.8|109409.8|109448.4|109398.4|109460.6|109410.6|109446.7|109396.7|41
1722616090000|2024-08-02 16:28:10|109448.1|109398.1|109444.3|109394.3|109448.2|109398.2|109442|109392|35
1722616100000|2024-08-02 16:28:20|109444.6|109394.6|109453.4|109403.4|109455.4|109405.4|109442.7|109392.7|55
1722616110000|2024-08-02 16:28:30|109457.3|109407.3|109472.6|109422.6|109472.6|109422.6|109451.8|109401.8|58
1722616120000|2024-08-02 16:28:40|109474.3|109424.3|109462.9|109412.9|109476|109426|109462.9|109412.9|35
1722616130000|2024-08-02 16:28:50|109461.4|109411.4|109461.6|109411.6|109463.6|109413.6|109436.1|109386.1|67
1722616140000|2024-08-02 16:29:00|109461.9|109411.9|109468.6|109418.6|109469.7|109419.7|109457.5|109407.5|58
1722616150000|2024-08-02 16:29:10|109468.4|109418.4|109461.9|109411.9|109468.9|109418.9|109461.9|109411.9|51
1722616160000|2024-08-02 16:29:20|109462.4|109412.4|109464.2|109414.2|109464.9|109414.9|109461.5|109411.5|28
1722616170000|2024-08-02 16:29:30|109464.7|109414.7|109469.2|109419.2|109469.2|109419.2|109463.9|109413.9|17
1722616180000|2024-08-02 16:29:40|109469.4|109419.4|109467.7|109417.7|109470.3|109420.3|109467.7|109417.7|14
1722616190000|2024-08-02 16:29:50|109468.6|109418.6|109469|109419|109469.5|109419.5|109468.6|109418.6|10
1722616200000|2024-08-02 16:30:00|109469.1|109419.1|109468.7|109418.7|109470.5|109420.5|109464.9|109414.9|61
1722616210000|2024-08-02 16:30:10|109468.3|109418.3|109460.2|109410.2|109469.7|109419.7|109460.2|109410.2|52
1722616220000|2024-08-02 16:30:20|109460.4|109410.4|109466.6|109416.6|109468.4|109418.4|109458.4|109408.4|37
1722616230000|2024-08-02 16:30:30|109467.3|109417.3|109473.1|109423.1|109476.7|109426.7|109462.5|109412.5|49
1722616240000|2024-08-02 16:30:40|109474.4|109424.4|109474.3|109424.3|109480|109430|109474.3|109424.3|28
1722616250000|2024-08-02 16:30:50|109475.4|109425.4|109464.3|109414.3|109476.7|109426.7|109462.9|109412.9|43
1722616260000|2024-08-02 16:31:00|109460.2|109410.2|109495.8|109445.8|109495.8|109445.8|109460.2|109410.2|28
1722616270000|2024-08-02 16:31:10|109495.5|109445.5|109503.7|109453.7|109508|109458|109491.4|109441.4|36
1722616280000|2024-08-02 16:31:20|109506.8|109456.8|109511.7|109461.7|109512.6|109462.6|109500.2|109450.2|47
1722616290000|2024-08-02 16:31:30|109512.1|109462.1|109515|109465|109518|109468|109510.6|109460.6|42
1722616300000|2024-08-02 16:31:40|109515.4|109465.4|109494.7|109444.7|109516.1|109466.1|109494.5|109444.5|36
1722616310000|2024-08-02 16:31:50|109494.9|109444.9|109495.6|109445.6|109497.6|109447.6|109493.9|109443.9|23
1722616320000|2024-08-02 16:32:00|109496|109446|109498.7|109448.7|109502.6|109452.6|109495.7|109445.7|49
1722616330000|2024-08-02 16:32:10|109498.4|109448.4|109505.9|109455.9|109509.3|109459.3|109498.4|109448.4|41
1722616340000|2024-08-02 16:32:20|109505.5|109455.5|109511.7|109461.7|109511.8|109461.8|109504.9|109454.9|28
1722616350000|2024-08-02 16:32:30|109511.4|109461.4|109511.1|109461.1|109512.2|109462.2|109511.1|109461.1|13
1722616360000|2024-08-02 16:32:40|109510.9|109460.9|109510.4|109460.4|109511.1|109461.1|109509.8|109459.8|18
1722616370000|2024-08-02 16:32:50|109510.6|109460.6|109507.8|109457.8|109510.6|109460.6|109507.7|109457.7|14
1722616380000|2024-08-02 16:33:00|109508|109458|109503.3|109453.3|109508.2|109458.2|109496.4|109446.4|40
1722616390000|2024-08-02 16:33:10|109503.4|109453.4|109506.2|109456.2|109507.1|109457.1|109502.7|109452.7|48
1722616400000|2024-08-02 16:33:20|109506|109456|109502.8|109452.8|109508.5|109458.5|109501.3|109451.3|52
1722616410000|2024-08-02 16:33:30|109502|109452|109491.5|109441.5|109503.5|109453.5|109490.7|109440.7|50
1722616420000|2024-08-02 16:33:40|109491.4|109441.4|109504|109454|109504.5|109454.5|109487.5|109437.5|59
1722616430000|2024-08-02 16:33:50|109504.2|109454.2|109506.6|109456.6|109512.2|109462.2|109501.3|109451.3|44
1722616440000|2024-08-02 16:34:00|109507.2|109457.2|109507.8|109457.8|109507.8|109457.8|109498.2|109448.2|56
1722616450000|2024-08-02 16:34:10|109506.7|109456.7|109503.5|109453.5|109507.7|109457.7|109501.5|109451.5|31
1722616460000|2024-08-02 16:34:20|109503|109453|109506.4|109456.4|109506.8|109456.8|109496|109446|48
1722616470000|2024-08-02 16:34:30|109506.8|109456.8|109510.3|109460.3|109516.3|109466.3|109503.7|109453.7|42
1722616480000|2024-08-02 16:34:40|109510.5|109460.5|109509.7|109459.7|109511.6|109461.6|109506.8|109456.8|29
1722616490000|2024-08-02 16:34:50|109510|109460|109512.2|109462.2|109514.1|109464.1|109510|109460|23
1722616500000|2024-08-02 16:35:00|109514.2|109464.2|109518.9|109468.9|109520.3|109470.3|109510.3|109460.3|45
1722616510000|2024-08-02 16:35:10|109518.5|109468.5|109519.5|109469.5|109520.1|109470.1|109518.4|109468.4|14
1722616520000|2024-08-02 16:35:20|109519.4|109469.4|109519.2|109469.2|109519.8|109469.8|109518.7|109468.7|12
1722616530000|2024-08-02 16:35:30|109519.5|109469.5|109519.8|109469.8|109522.2|109472.2|109516.8|109466.8|36
1722616540000|2024-08-02 16:35:40|109520.3|109470.3|109519.6|109469.6|109520.3|109470.3|109519.1|109469.1|12
1722616550000|2024-08-02 16:35:50|109519.3|109469.3|109536.4|109486.4|109536.7|109486.7|109519.3|109469.3|22
1722616560000|2024-08-02 16:36:00|109536.1|109486.1|109535.9|109485.9|109539.2|109489.2|109534.6|109484.6|52
1722616570000|2024-08-02 16:36:10|109536.5|109486.5|109520.5|109470.5|109538.4|109488.4|109520.3|109470.3|32
1722616580000|2024-08-02 16:36:20|109520.3|109470.3|109526.8|109476.8|109536|109486|109520.1|109470.1|45
1722616590000|2024-08-02 16:36:30|109527.4|109477.4|109520|109470|109535.7|109485.7|109519.7|109469.7|47
1722616600000|2024-08-02 16:36:40|109519.5|109469.5|109519.7|109469.7|109523.2|109473.2|109518.6|109468.6|30
1722616610000|2024-08-02 16:36:50|109519.2|109469.2|109519.9|109469.9|109521.9|109471.9|109518.4|109468.4|34
1722616620000|2024-08-02 16:37:00|109519.6|109469.6|109521|109471|109521.3|109471.3|109519.1|109469.1|18
1722616630000|2024-08-02 16:37:10|109521.1|109471.1|109523.2|109473.2|109523.2|109473.2|109518.5|109468.5|24
1722616640000|2024-08-02 16:37:20|109522.9|109472.9|109532.5|109482.5|109532.5|109482.5|109520.6|109470.6|31
1722616650000|2024-08-02 16:37:30|109536.2|109486.2|109581.6|109531.6|109583|109533|109536.2|109486.2|52
1722616660000|2024-08-02 16:37:40|109582.1|109532.1|109577.6|109527.6|109582.3|109532.3|109571.1|109521.1|45
1722616670000|2024-08-02 16:37:50|109577.9|109527.9|109572.9|109522.9|109582.2|109532.2|109571.3|109521.3|36
1722616680000|2024-08-02 16:38:00|109573.1|109523.1|109580.2|109530.2|109582|109532|109573.1|109523.1|49
1722616690000|2024-08-02 16:38:10|109580.4|109530.4|109553.2|109503.2|109581.4|109531.4|109553.2|109503.2|50
1722616700000|2024-08-02 16:38:20|109554.1|109504.1|109556.8|109506.8|109557.6|109507.6|109553.8|109503.8|33
1722616710000|2024-08-02 16:38:30|109557.3|109507.3|109556.9|109506.9|109558.3|109508.3|109553.8|109503.8|37
1722616720000|2024-08-02 16:38:40|109557|109507|109577|109527|109577.9|109527.9|109556.9|109506.9|47
1722616730000|2024-08-02 16:38:50|109575.1|109525.1|109576|109526|109581.7|109531.7|109574.5|109524.5|49
1722616740000|2024-08-02 16:39:00|109576.7|109526.7|109577.2|109527.2|109581.8|109531.8|109572.6|109522.6|43
1722616750000|2024-08-02 16:39:10|109576.9|109526.9|109566.3|109516.3|109578.7|109528.7|109563.1|109513.1|38
1722616760000|2024-08-02 16:39:20|109566|109516|109573.2|109523.2|109575|109525|109563.1|109513.1|42
1722616770000|2024-08-02 16:39:30|109573.1|109523.1|109577.3|109527.3|109577.3|109527.3|109566.7|109516.7|52
1722616780000|2024-08-02 16:39:40|109576.3|109526.3|109561.5|109511.5|109576.3|109526.3|109561.1|109511.1|43
1722616790000|2024-08-02 16:39:50|109563|109513|109563|109513|109564.1|109514.1|109562.1|109512.1|22
1722616800000|2024-08-02 16:40:00|109563.7|109513.7|109553.5|109503.5|109563.7|109513.7|109548.4|109498.4|40
1722616810000|2024-08-02 16:40:10|109554|109504|109529|109479|109554.9|109504.9|109529|109479|45
1722616820000|2024-08-02 16:40:20|109529.8|109479.8|109528|109478|109532.6|109482.6|109524.5|109474.5|29
1722616830000|2024-08-02 16:40:30|109528.8|109478.8|109527|109477|109530.7|109480.7|109525.3|109475.3|37
1722616840000|2024-08-02 16:40:40|109527.8|109477.8|109529.7|109479.7|109530.9|109480.9|109527.7|109477.7|33
1722616850000|2024-08-02 16:40:50|109530.3|109480.3|109533.1|109483.1|109533.4|109483.4|109530.3|109480.3|15
1722616860000|2024-08-02 16:41:00|109533|109483|109535.5|109485.5|109541.2|109491.2|109530.1|109480.1|42
1722616870000|2024-08-02 16:41:10|109536.1|109486.1|109536.1|109486.1|109539|109489|109534.8|109484.8|28
1722616880000|2024-08-02 16:41:20|109536.3|109486.3|109535.7|109485.7|109536.3|109486.3|109535.5|109485.5|8
1722616890000|2024-08-02 16:41:30|109535.6|109485.6|109539.4|109489.4|109540|109490|109535.4|109485.4|28
1722616900000|2024-08-02 16:41:40|109540.2|109490.2|109553|109503|109553.6|109503.6|109540.2|109490.2|32
1722616910000|2024-08-02 16:41:50|109552.7|109502.7|109557|109507|109559.8|109509.8|109552.7|109502.7|34
1722616920000|2024-08-02 16:42:00|109557.3|109507.3|109566.2|109516.2|109566.9|109516.9|109555.2|109505.2|66
1722616930000|2024-08-02 16:42:10|109566.6|109516.6|109573|109523|109573.4|109523.4|109565.3|109515.3|46
1722616940000|2024-08-02 16:42:20|109572.6|109522.6|109563|109513|109572.7|109522.7|109563|109513|43
1722616950000|2024-08-02 16:42:30|109563.5|109513.5|109571.5|109521.5|109571.5|109521.5|109562.9|109512.9|60
1722616960000|2024-08-02 16:42:40|109572.5|109522.5|109570.3|109520.3|109572.5|109522.5|109568.9|109518.9|29
1722616970000|2024-08-02 16:42:50|109570.5|109520.5|109570.9|109520.9|109571.5|109521.5|109568.8|109518.8|30
1722616980000|2024-08-02 16:43:00|109571|109521|109576.6|109526.6|109577|109527|109570.7|109520.7|30
1722616990000|2024-08-02 16:43:10|109576.5|109526.5|109580.1|109530.1|109580.1|109530.1|109573|109523|37
1722617000000|2024-08-02 16:43:20|109582.2|109532.2|109587.8|109537.8|109588.5|109538.5|109582|109532|56
1722617010000|2024-08-02 16:43:30|109585.9|109535.9|109577.1|109527.1|109589|109539|109576.8|109526.8|42
1722617020000|2024-08-02 16:43:40|109577|109527|109576.2|109526.2|109580.4|109530.4|109574.2|109524.2|39
1722617030000|2024-08-02 16:43:50|109575.7|109525.7|109571.3|109521.3|109575.7|109525.7|109567.9|109517.9|37
1722617040000|2024-08-02 16:44:00|109571.4|109521.4|109575.8|109525.8|109576|109526|109568.2|109518.2|45
1722617050000|2024-08-02 16:44:10|109576|109526|109578.9|109528.9|109580.2|109530.2|109571.6|109521.6|37
1722617060000|2024-08-02 16:44:20|109580.1|109530.1|109586.8|109536.8|109586.8|109536.8|109577.8|109527.8|41
1722617070000|2024-08-02 16:44:30|109586.5|109536.5|109586.7|109536.7|109590.2|109540.2|109583.9|109533.9|52
1722617080000|2024-08-02 16:44:40|109586.9|109536.9|109592.3|109542.3|109592.4|109542.4|109582.6|109532.6|46
1722617090000|2024-08-02 16:44:50|109592.6|109542.6|109589.4|109539.4|109592.6|109542.6|109585.1|109535.1|48
1722617100000|2024-08-02 16:45:00|109590.1|109540.1|109589.1|109539.1|109590.1|109540.1|109584.4|109534.4|60
1722617110000|2024-08-02 16:45:10|109586.6|109536.6|109585.7|109535.7|109588.3|109538.3|109584.9|109534.9|34
1722617120000|2024-08-02 16:45:20|109586.3|109536.3|109579.3|109529.3|109586.3|109536.3|109576.9|109526.9|35
1722617130000|2024-08-02 16:45:30|109580.1|109530.1|109583.4|109533.4|109585.7|109535.7|109580.1|109530.1|41
1722617140000|2024-08-02 16:45:40|109581.5|109531.5|109583.1|109533.1|109586|109536|109579.7|109529.7|50
1722617150000|2024-08-02 16:45:50|109582.5|109532.5|109583.6|109533.6|109586.2|109536.2|109578.8|109528.8|51
1722617160000|2024-08-02 16:46:00|109583.8|109533.8|109581.5|109531.5|109587.9|109537.9|109581.5|109531.5|31
1722617170000|2024-08-02 16:46:10|109583.2|109533.2|109603.5|109553.5|109603.5|109553.5|109581.4|109531.4|50
1722617180000|2024-08-02 16:46:20|109603.3|109553.3|109598.7|109548.7|109603.8|109553.8|109594.4|109544.4|50
1722617190000|2024-08-02 16:46:30|109597.8|109547.8|109597.3|109547.3|109599.7|109549.7|109597.3|109547.3|25
1722617200000|2024-08-02 16:46:40|109597.8|109547.8|109596.2|109546.2|109598.8|109548.8|109595.2|109545.2|16
1722617210000|2024-08-02 16:46:50|109595.4|109545.4|109594.6|109544.6|109596.4|109546.4|109594.3|109544.3|27
1722617220000|2024-08-02 16:47:00|109595.5|109545.5|109579.6|109529.6|109595.5|109545.5|109578.2|109528.2|55
1722617230000|2024-08-02 16:47:10|109579.3|109529.3|109579.9|109529.9|109580.4|109530.4|109573.4|109523.4|51
1722617240000|2024-08-02 16:47:20|109580.3|109530.3|109583.9|109533.9|109584.9|109534.9|109580.3|109530.3|47
1722617250000|2024-08-02 16:47:30|109583.1|109533.1|109595|109545|109597|109547|109582.6|109532.6|59
1722617260000|2024-08-02 16:47:40|109595.2|109545.2|109602.5|109552.5|109607.8|109557.8|109594.4|109544.4|60
1722617270000|2024-08-02 16:47:50|109602.7|109552.7|109601.3|109551.3|109602.7|109552.7|109597.6|109547.6|43
1722617280000|2024-08-02 16:48:00|109601.1|109551.1|109584.1|109534.1|109603.2|109553.2|109582.6|109532.6|32
1722617290000|2024-08-02 16:48:10|109584.2|109534.2|109585.6|109535.6|109587.3|109537.3|109581.2|109531.2|62
1722617300000|2024-08-02 16:48:20|109584|109534|109581.2|109531.2|109585.7|109535.7|109580.2|109530.2|48
1722617310000|2024-08-02 16:48:30|109581.9|109531.9|109578.7|109528.7|109582.8|109532.8|109576.9|109526.9|49
1722617320000|2024-08-02 16:48:40|109579.9|109529.9|109579.9|109529.9|109581.5|109531.5|109576.5|109526.5|41
1722617330000|2024-08-02 16:48:50|109579.7|109529.7|109577|109527|109580|109530|109575|109525|40
1722617340000|2024-08-02 16:49:00|109577.3|109527.3|109568.1|109518.1|109578.8|109528.8|109560.8|109510.8|45
1722617350000|2024-08-02 16:49:10|109567.7|109517.7|109561.5|109511.5|109569.8|109519.8|109561.4|109511.4|37
1722617360000|2024-08-02 16:49:20|109561.6|109511.6|109558.7|109508.7|109561.6|109511.6|109557.7|109507.7|23
1722617370000|2024-08-02 16:49:30|109559.9|109509.9|109557.2|109507.2|109560.1|109510.1|109556.2|109506.2|29
1722617380000|2024-08-02 16:49:40|109557.1|109507.1|109560.3|109510.3|109560.8|109510.8|109557.1|109507.1|35
1722617390000|2024-08-02 16:49:50|109560.7|109510.7|109585|109535|109585.3|109535.3|109556.6|109506.6|67
1722617400000|2024-08-02 16:50:00|109586.2|109536.2|109595.3|109545.3|109596.3|109546.3|109583.6|109533.6|44
1722617410000|2024-08-02 16:50:10|109595.7|109545.7|109587.1|109537.1|109602.3|109552.3|109587.1|109537.1|36
1722617420000|2024-08-02 16:50:20|109586.8|109536.8|109582.8|109532.8|109586.8|109536.8|109581.1|109531.1|51
1722617430000|2024-08-02 16:50:30|109583.1|109533.1|109588.2|109538.2|109593.8|109543.8|109582.8|109532.8|55
1722617440000|2024-08-02 16:50:40|109587|109537|109575.1|109525.1|109589.8|109539.8|109573.2|109523.2|45
1722617450000|2024-08-02 16:50:50|109574.2|109524.2|109569.9|109519.9|109577.3|109527.3|109569.9|109519.9|32
1722617460000|2024-08-02 16:51:00|109570|109520|109546.2|109496.2|109570|109520|109545.8|109495.8|43
1722617470000|2024-08-02 16:51:10|109545.8|109495.8|109548.1|109498.1|109549.9|109499.9|109545|109495|30
1722617480000|2024-08-02 16:51:20|109548.5|109498.5|109548.9|109498.9|109550.7|109500.7|109547.8|109497.8|33
1722617490000|2024-08-02 16:51:30|109549|109499|109546|109496|109549.2|109499.2|109545.4|109495.4|34
1722617500000|2024-08-02 16:51:40|109546.3|109496.3|109540|109490|109546.3|109496.3|109538.3|109488.3|25
1722617510000|2024-08-02 16:51:50|109539.9|109489.9|109542.1|109492.1|109542.2|109492.2|109539.9|109489.9|13
1722617520000|2024-08-02 16:52:00|109542.2|109492.2|109539.7|109489.7|109543.6|109493.6|109539.1|109489.1|16
1722617530000|2024-08-02 16:52:10|109539.3|109489.3|109540.1|109490.1|109541.9|109491.9|109539.3|109489.3|30
1722617540000|2024-08-02 16:52:20|109541|109491|109546.2|109496.2|109548.5|109498.5|109540.1|109490.1|42
1722617550000|2024-08-02 16:52:30|109546.4|109496.4|109547.2|109497.2|109547.3|109497.3|109546.4|109496.4|6
1722617560000|2024-08-02 16:52:40|109543.1|109493.1|109544.5|109494.5|109546.4|109496.4|109541.9|109491.9|14
1722617570000|2024-08-02 16:52:50|109545|109495|109545.3|109495.3|109546.3|109496.3|109543.5|109493.5|15
1722617580000|2024-08-02 16:53:00|109545.9|109495.9|109545.4|109495.4|109545.9|109495.9|109543.8|109493.8|11
1722617590000|2024-08-02 16:53:10|109545.8|109495.8|109545.7|109495.7|109545.8|109495.8|109545.6|109495.6|8
1722617600000|2024-08-02 16:53:20|109545.4|109495.4|109557.5|109507.5|109562.9|109512.9|109541.4|109491.4|46
1722617610000|2024-08-02 16:53:30|109556.5|109506.5|109552.1|109502.1|109558.1|109508.1|109552.1|109502.1|19
1722617620000|2024-08-02 16:53:40|109551.6|109501.6|109555.8|109505.8|109557.1|109507.1|109551.6|109501.6|9
1722617630000|2024-08-02 16:53:50|109556.2|109506.2|109556.2|109506.2|109557.9|109507.9|109555.5|109505.5|25
1722617640000|2024-08-02 16:54:00|109556.1|109506.1|109560.4|109510.4|109587.6|109537.6|109556.1|109506.1|39
1722617650000|2024-08-02 16:54:10|109560.5|109510.5|109556.6|109506.6|109563.6|109513.6|109556|109506|30
1722617660000|2024-08-02 16:54:20|109556.1|109506.1|109559.6|109509.6|109559.8|109509.8|109552.3|109502.3|31
1722617670000|2024-08-02 16:54:30|109559.1|109509.1|109590.9|109540.9|109595.4|109545.4|109559.1|109509.1|49
1722617680000|2024-08-02 16:54:40|109589.6|109539.6|109617|109567|109620|109570|109588.4|109538.4|66
1722617690000|2024-08-02 16:54:50|109616.4|109566.4|109619.4|109569.4|109624.5|109574.5|109612.3|109562.3|65
1722617700000|2024-08-02 16:55:00|109620.7|109570.7|109632|109582|109632.3|109582.3|109618.3|109568.3|69
1722617710000|2024-08-02 16:55:10|109631.2|109581.2|109630.3|109580.3|109645.3|109595.3|109621.5|109571.5|69
1722617720000|2024-08-02 16:55:20|109630.7|109580.7|109624.1|109574.1|109633.6|109583.6|109620.8|109570.8|75
1722617730000|2024-08-02 16:55:30|109625|109575|109621.5|109571.5|109628.5|109578.5|109615.3|109565.3|76
1722617740000|2024-08-02 16:55:40|109622.1|109572.1|109621.8|109571.8|109627.9|109577.9|109615.1|109565.1|71
1722617750000|2024-08-02 16:55:50|109623.1|109573.1|109617.2|109567.2|109626.4|109576.4|109615.9|109565.9|62
1722617760000|2024-08-02 16:56:00|109617.1|109567.1|109619.8|109569.8|109634.3|109584.3|109610.7|109560.7|73
1722617770000|2024-08-02 16:56:10|109619.4|109569.4|109614|109564|109625|109575|109612.5|109562.5|64
1722617780000|2024-08-02 16:56:20|109612.3|109562.3|109612.7|109562.7|109619.3|109569.3|109605.3|109555.3|77
1722617790000|2024-08-02 16:56:30|109612.1|109562.1|109612.3|109562.3|109614.8|109564.8|109604.9|109554.9|78
1722617800000|2024-08-02 16:56:40|109612|109562|109614.8|109564.8|109619.6|109569.6|109611.2|109561.2|60
1722617810000|2024-08-02 16:56:50|109616.8|109566.8|109589.9|109539.9|109617.6|109567.6|109587.8|109537.8|76
1722617820000|2024-08-02 16:57:00|109590.9|109540.9|109593.5|109543.5|109611.4|109561.4|109589.8|109539.8|77
1722617830000|2024-08-02 16:57:10|109593.6|109543.6|109605.5|109555.5|109611.8|109561.8|109588.3|109538.3|59
1722617840000|2024-08-02 16:57:20|109605.1|109555.1|109600.4|109550.4|109606|109556|109592.4|109542.4|60
1722617850000|2024-08-02 16:57:30|109601.9|109551.9|109608.4|109558.4|109615.9|109565.9|109601.6|109551.6|69
1722617860000|2024-08-02 16:57:40|109609.5|109559.5|109601.1|109551.1|109611.2|109561.2|109596.8|109546.8|47
1722617870000|2024-08-02 16:57:50|109601.9|109551.9|109589.6|109539.6|109606.1|109556.1|109586.7|109536.7|65
1722617880000|2024-08-02 16:58:00|109589.5|109539.5|109588|109538|109591.2|109541.2|109585.7|109535.7|57
1722617890000|2024-08-02 16:58:10|109591|109541|109594.6|109544.6|109597|109547|109590.5|109540.5|42
1722617900000|2024-08-02 16:58:20|109595.4|109545.4|109592.7|109542.7|109597.8|109547.8|109591.6|109541.6|67
1722617910000|2024-08-02 16:58:30|109593.1|109543.1|109589.9|109539.9|109594.5|109544.5|109581.2|109531.2|62
1722617920000|2024-08-02 16:58:40|109589.6|109539.6|109597.8|109547.8|109600.5|109550.5|109587.2|109537.2|51
1722617930000|2024-08-02 16:58:50|109597.6|109547.6|109615.5|109565.5|109616.9|109566.9|109597.2|109547.2|53
1722617940000|2024-08-02 16:59:00|109615.7|109565.7|109613.7|109563.7|109618.4|109568.4|109613.6|109563.6|42
1722617950000|2024-08-02 16:59:10|109612.6|109562.6|109599|109549|109613.6|109563.6|109593.7|109543.7|48
1722617960000|2024-08-02 16:59:20|109599.1|109549.1|109595.2|109545.2|109599.2|109549.2|109593.5|109543.5|30
1722617970000|2024-08-02 16:59:30|109594.6|109544.6|109591.2|109541.2|109594.6|109544.6|109589.3|109539.3|31
1722617980000|2024-08-02 16:59:40|109590.9|109540.9|109593.9|109543.9|109594.6|109544.6|109590.3|109540.3|26
1722617990000|2024-08-02 16:59:50|109593.2|109543.2|109601.3|109551.3|109602.2|109552.2|109593.2|109543.2|34
1722618000000|2024-08-02 17:00:00|109598.7|109548.7|109599|109549|109599.6|109549.6|109593.5|109543.5|22
1722618010000|2024-08-02 17:00:10|109596.4|109546.4|109597.1|109547.1|109600.6|109550.6|109596.3|109546.3|27
1722618020000|2024-08-02 17:00:20|109597.4|109547.4|109593.3|109543.3|109599|109549|109592.9|109542.9|30
1722618030000|2024-08-02 17:00:30|109593.1|109543.1|109594.5|109544.5|109596.4|109546.4|109590.6|109540.6|30
1722618040000|2024-08-02 17:00:40|109595.1|109545.1|109594.1|109544.1|109597.2|109547.2|109593.5|109543.5|40
1722618050000|2024-08-02 17:00:50|109594.5|109544.5|109594.8|109544.8|109594.8|109544.8|109591.6|109541.6|33
1722618060000|2024-08-02 17:01:00|109595.9|109545.9|109591.4|109541.4|109596.5|109546.5|109589.2|109539.2|32
1722618070000|2024-08-02 17:01:10|109591.2|109541.2|109590.7|109540.7|109594.7|109544.7|109586.1|109536.1|41
1722618080000|2024-08-02 17:01:20|109590.5|109540.5|109597|109547|109598.4|109548.4|109590|109540|30
1722618090000|2024-08-02 17:01:30|109597.5|109547.5|109593.4|109543.4|109601.2|109551.2|109593.4|109543.4|33
1722618100000|2024-08-02 17:01:40|109593.3|109543.3|109595|109545|109595.5|109545.5|109593.2|109543.2|10
1722618110000|2024-08-02 17:01:50|109594.4|109544.4|109590.9|109540.9|109594.4|109544.4|109589.4|109539.4|25
1722618120000|2024-08-02 17:02:00|109591.4|109541.4|109588.1|109538.1|109592.7|109542.7|109587|109537|36
1722618130000|2024-08-02 17:02:10|109587.8|109537.8|109579|109529|109588.1|109538.1|109578.2|109528.2|26
1722618140000|2024-08-02 17:02:20|109578.1|109528.1|109595.8|109545.8|109597|109547|109570|109520|27
1722618150000|2024-08-02 17:02:30|109595.9|109545.9|109596.7|109546.7|109596.7|109546.7|109592.9|109542.9|14
1722618160000|2024-08-02 17:02:40|109596.8|109546.8|109595.4|109545.4|109596.8|109546.8|109594.7|109544.7|13
1722618170000|2024-08-02 17:02:50|109594.9|109544.9|109586.6|109536.6|109595.7|109545.7|109584.5|109534.5|37
1722618180000|2024-08-02 17:03:00|109586.2|109536.2|109576.6|109526.6|109586.6|109536.6|109576.3|109526.3|42
1722618190000|2024-08-02 17:03:10|109576.3|109526.3|109577|109527|109577.7|109527.7|109576.3|109526.3|20
1722618200000|2024-08-02 17:03:20|109577.1|109527.1|109583.7|109533.7|109585.6|109535.6|109576.8|109526.8|41
1722618210000|2024-08-02 17:03:30|109584.7|109534.7|109586.5|109536.5|109587.4|109537.4|109584.7|109534.7|21
1722618220000|2024-08-02 17:03:40|109586.8|109536.8|109583.2|109533.2|109586.8|109536.8|109580|109530|28
1722618230000|2024-08-02 17:03:50|109582.3|109532.3|109580.6|109530.6|109582.3|109532.3|109577.6|109527.6|33
1722618240000|2024-08-02 17:04:00|109579.4|109529.4|109577.3|109527.3|109580.3|109530.3|109575.6|109525.6|26
1722618250000|2024-08-02 17:04:10|109576.4|109526.4|109566|109516|109576.4|109526.4|109565.1|109515.1|30
1722618260000|2024-08-02 17:04:20|109565.6|109515.6|109570.4|109520.4|109574.1|109524.1|109565.1|109515.1|32
1722618270000|2024-08-02 17:04:30|109570.9|109520.9|109574.2|109524.2|109576.4|109526.4|109570.9|109520.9|24
1722618280000|2024-08-02 17:04:40|109574.4|109524.4|109575.2|109525.2|109577.3|109527.3|109573.7|109523.7|31
1722618290000|2024-08-02 17:04:50|109575.3|109525.3|109575.9|109525.9|109578|109528|109575.1|109525.1|19
1722618300000|2024-08-02 17:05:00|109575.8|109525.8|109571.3|109521.3|109576.1|109526.1|109568|109518|23
1722618310000|2024-08-02 17:05:10|109571.1|109521.1|109564.3|109514.3|109572.9|109522.9|109563.8|109513.8|40
1722618320000|2024-08-02 17:05:20|109565.3|109515.3|109564.9|109514.9|109565.8|109515.8|109564.9|109514.9|12
1722618330000|2024-08-02 17:05:30|109564.2|109514.2|109565.4|109515.4|109567.9|109517.9|109563.7|109513.7|34
1722618340000|2024-08-02 17:05:40|109568.3|109518.3|109566.4|109516.4|109568.9|109518.9|109564.3|109514.3|26
1722618350000|2024-08-02 17:05:50|109569.2|109519.2|109576.5|109526.5|109580.9|109530.9|109566.8|109516.8|36
1722618360000|2024-08-02 17:06:00|109577|109527|109573.2|109523.2|109577.6|109527.6|109572.7|109522.7|22
1722618370000|2024-08-02 17:06:10|109573.1|109523.1|109573.6|109523.6|109573.9|109523.9|109570.9|109520.9|19
1722618380000|2024-08-02 17:06:20|109573.8|109523.8|109575.5|109525.5|109576.7|109526.7|109573.8|109523.8|18
1722618390000|2024-08-02 17:06:30|109575.1|109525.1|109578.1|109528.1|109578.1|109528.1|109574.6|109524.6|33
1722618400000|2024-08-02 17:06:40|109577.3|109527.3|109578.5|109528.5|109579.9|109529.9|109573.7|109523.7|15
1722618410000|2024-08-02 17:06:50|109578.3|109528.3|109575.8|109525.8|109578.6|109528.6|109575.7|109525.7|12
1722618420000|2024-08-02 17:07:00|109576.1|109526.1|109575.8|109525.8|109576.6|109526.6|109571.7|109521.7|19
1722618430000|2024-08-02 17:07:10|109574.4|109524.4|109578.3|109528.3|109578.3|109528.3|109574.4|109524.4|13
1722618440000|2024-08-02 17:07:20|109574.7|109524.7|109575.7|109525.7|109578.4|109528.4|109573.5|109523.5|22
1722618450000|2024-08-02 17:07:30|109575.2|109525.2|109575.2|109525.2|109577|109527|109573.9|109523.9|19
1722618460000|2024-08-02 17:07:40|109574.7|109524.7|109574.6|109524.6|109575|109525|109574.6|109524.6|6
1722618470000|2024-08-02 17:07:50|109574.5|109524.5|109578.2|109528.2|109578.6|109528.6|109574.1|109524.1|15
1722618480000|2024-08-02 17:08:00|109578.6|109528.6|109574.2|109524.2|109578.6|109528.6|109574.1|109524.1|12
1722618490000|2024-08-02 17:08:10|109574.4|109524.4|109580.2|109530.2|109582.5|109532.5|109573.2|109523.2|26
1722618500000|2024-08-02 17:08:20|109581.3|109531.3|109578.6|109528.6|109581.3|109531.3|109578|109528|23
1722618510000|2024-08-02 17:08:30|109578.5|109528.5|109578.6|109528.6|109579.3|109529.3|109577.9|109527.9|16
1722618520000|2024-08-02 17:08:40|109578.7|109528.7|109581|109531|109582.7|109532.7|109574.7|109524.7|19
1722618530000|2024-08-02 17:08:50|109582.7|109532.7|109579.3|109529.3|109582.7|109532.7|109576.5|109526.5|24
1722618540000|2024-08-02 17:09:00|109582.2|109532.2|109531.7|109481.7|109582.2|109532.2|109531.7|109481.7|45
1722618550000|2024-08-02 17:09:10|109531.3|109481.3|109523.5|109473.5|109534.6|109484.6|109522.8|109472.8|48
1722618560000|2024-08-02 17:09:20|109523.8|109473.8|109525.6|109475.6|109527.5|109477.5|109521|109471|35
1722618570000|2024-08-02 17:09:30|109525.8|109475.8|109536.2|109486.2|109536.2|109486.2|109522.3|109472.3|48
1722618580000|2024-08-02 17:09:40|109535.8|109485.8|109538.3|109488.3|109538.4|109488.4|109533.4|109483.4|19
1722618590000|2024-08-02 17:09:50|109538.6|109488.6|109534.4|109484.4|109539|109489|109534.4|109484.4|16
1722618600000|2024-08-02 17:10:00|109532.7|109482.7|109527.2|109477.2|109532.7|109482.7|109524.7|109474.7|41
1722618610000|2024-08-02 17:10:10|109527.7|109477.7|109528.2|109478.2|109528.2|109478.2|109524.4|109474.4|30
1722618620000|2024-08-02 17:10:20|109527.4|109477.4|109525|109475|109528.2|109478.2|109523|109473|22
1722618630000|2024-08-02 17:10:30|109525.4|109475.4|109531.9|109481.9|109532.2|109482.2|109524|109474|29
1722618640000|2024-08-02 17:10:40|109533.5|109483.5|109535.7|109485.7|109536.6|109486.6|109533.5|109483.5|16
1722618650000|2024-08-02 17:10:50|109535.6|109485.6|109540.2|109490.2|109540.6|109490.6|109535.6|109485.6|34
1722618660000|2024-08-02 17:11:00|109540.5|109490.5|109540.5|109490.5|109541|109491|109539|109489|38
1722618670000|2024-08-02 17:11:10|109540.4|109490.4|109542.5|109492.5|109542.8|109492.8|109533.2|109483.2|52
1722618680000|2024-08-02 17:11:20|109541.1|109491.1|109537.7|109487.7|109541.9|109491.9|109536.7|109486.7|39
1722618690000|2024-08-02 17:11:30|109537.9|109487.9|109541.1|109491.1|109541.1|109491.1|109537.3|109487.3|16
1722618700000|2024-08-02 17:11:40|109541.3|109491.3|109542.5|109492.5|109547.5|109497.5|109539.8|109489.8|46
1722618710000|2024-08-02 17:11:50|109542.4|109492.4|109557.3|109507.3|109558.1|109508.1|109541.9|109491.9|48
1722618720000|2024-08-02 17:12:00|109555|109505|109553.5|109503.5|109556.8|109506.8|109553.5|109503.5|16
1722618730000|2024-08-02 17:12:10|109553.4|109503.4|109558.8|109508.8|109560.8|109510.8|109553.2|109503.2|27
1722618740000|2024-08-02 17:12:20|109559.1|109509.1|109561.6|109511.6|109562.5|109512.5|109558.6|109508.6|15
1722618750000|2024-08-02 17:12:30|109561.7|109511.7|109561.1|109511.1|109563|109513|109560.2|109510.2|25
1722618760000|2024-08-02 17:12:40|109561|109511|109560.9|109510.9|109566.3|109516.3|109560.2|109510.2|17
1722618770000|2024-08-02 17:12:50|109560.2|109510.2|109566.4|109516.4|109566.4|109516.4|109560.2|109510.2|18
1722618780000|2024-08-02 17:13:00|109566.8|109516.8|109571.6|109521.6|109574.1|109524.1|109566.8|109516.8|25
1722618790000|2024-08-02 17:13:10|109572|109522|109569.2|109519.2|109572|109522|109569.1|109519.1|22
1722618800000|2024-08-02 17:13:20|109569.5|109519.5|109569.2|109519.2|109571.8|109521.8|109567.2|109517.2|26
1722618810000|2024-08-02 17:13:30|109569.4|109519.4|109554.9|109504.9|109569.4|109519.4|109554.9|109504.9|28
1722618820000|2024-08-02 17:13:40|109554.7|109504.7|109557.1|109507.1|109558.2|109508.2|109549.9|109499.9|34
1722618830000|2024-08-02 17:13:50|109556.2|109506.2|109555.8|109505.8|109556.2|109506.2|109552.4|109502.4|31
1722618840000|2024-08-02 17:14:00|109555.9|109505.9|109549.7|109499.7|109580.7|109530.7|109548.8|109498.8|57
1722618850000|2024-08-02 17:14:10|109547.3|109497.3|109552.9|109502.9|109554.3|109504.3|109546|109496|38
1722618860000|2024-08-02 17:14:20|109552.8|109502.8|109543.4|109493.4|109552.8|109502.8|109542.6|109492.6|54
1722618870000|2024-08-02 17:14:30|109544.2|109494.2|109548.7|109498.7|109549|109499|109543.7|109493.7|46
1722618880000|2024-08-02 17:14:40|109549.3|109499.3|109554.6|109504.6|109554.6|109504.6|109549.3|109499.3|23
1722618890000|2024-08-02 17:14:50|109554.9|109504.9|109554.5|109504.5|109554.9|109504.9|109551.2|109501.2|21
1722618900000|2024-08-02 17:15:00|109554.8|109504.8|109555.7|109505.7|109556.2|109506.2|109549|109499|51
1722618910000|2024-08-02 17:15:10|109555.5|109505.5|109554.9|109504.9|109555.5|109505.5|109550|109500|35
1722618920000|2024-08-02 17:15:20|109554.5|109504.5|109551|109501|109555|109505|109550.4|109500.4|43
1722618930000|2024-08-02 17:15:30|109550|109500|109555.3|109505.3|109555.8|109505.8|109549.6|109499.6|40
1722618940000|2024-08-02 17:15:40|109555.1|109505.1|109576.1|109526.1|109576.9|109526.9|109555|109505|37
1722618950000|2024-08-02 17:15:50|109576.3|109526.3|109593.4|109543.4|109593.4|109543.4|109576.3|109526.3|58
1722618960000|2024-08-02 17:16:00|109592|109542|109583.2|109533.2|109592|109542|109583.1|109533.1|41
1722618970000|2024-08-02 17:16:10|109582.8|109532.8|109581.7|109531.7|109589.3|109539.3|109581.6|109531.6|41
1722618980000|2024-08-02 17:16:20|109581.6|109531.6|109585.2|109535.2|109586.1|109536.1|109580.4|109530.4|25
1722618990000|2024-08-02 17:16:30|109584.6|109534.6|109587.9|109537.9|109592.5|109542.5|109584.4|109534.4|39
1722619000000|2024-08-02 17:16:40|109588|109538|109589.4|109539.4|109590.7|109540.7|109584.7|109534.7|39
1722619010000|2024-08-02 17:16:50|109589.7|109539.7|109594.6|109544.6|109596.2|109546.2|109589.6|109539.6|27
1722619020000|2024-08-02 17:17:00|109594.5|109544.5|109593.5|109543.5|109594.8|109544.8|109590.1|109540.1|33
1722619030000|2024-08-02 17:17:10|109593.3|109543.3|109593.9|109543.9|109594.9|109544.9|109592.6|109542.6|23
1722619040000|2024-08-02 17:17:20|109594.2|109544.2|109594.3|109544.3|109597.7|109547.7|109592.8|109542.8|27
1722619050000|2024-08-02 17:17:30|109593.7|109543.7|109600.1|109550.1|109602.6|109552.6|109592.4|109542.4|34
1722619060000|2024-08-02 17:17:40|109600.3|109550.3|109598.5|109548.5|109603.2|109553.2|109591.5|109541.5|47
1722619070000|2024-08-02 17:17:50|109598|109548|109593.2|109543.2|109598.5|109548.5|109593.2|109543.2|25
1722619080000|2024-08-02 17:18:00|109592.2|109542.2|109568.9|109518.9|109592.7|109542.7|109565.9|109515.9|52
1722619090000|2024-08-02 17:18:10|109569|109519|109560.1|109510.1|109570.9|109520.9|109559.9|109509.9|30
1722619100000|2024-08-02 17:18:20|109560.2|109510.2|109553.2|109503.2|109560.8|109510.8|109552|109502|26
1722619110000|2024-08-02 17:18:30|109553.3|109503.3|109551.8|109501.8|109555.3|109505.3|109551.1|109501.1|33
1722619120000|2024-08-02 17:18:40|109552.7|109502.7|109550.8|109500.8|109552.7|109502.7|109549.9|109499.9|16
1722619130000|2024-08-02 17:18:50|109551.1|109501.1|109548.5|109498.5|109551.2|109501.2|109545.8|109495.8|24
1722619140000|2024-08-02 17:19:00|109548.4|109498.4|109550.5|109500.5|109550.7|109500.7|109547.5|109497.5|29
1722619150000|2024-08-02 17:19:10|109550.9|109500.9|109556.6|109506.6|109556.6|109506.6|109550.2|109500.2|23
1722619160000|2024-08-02 17:19:20|109557.6|109507.6|109559.7|109509.7|109559.8|109509.8|109557.6|109507.6|35
1722619170000|2024-08-02 17:19:30|109559.8|109509.8|109558.2|109508.2|109560.6|109510.6|109557|109507|33
1722619180000|2024-08-02 17:19:40|109558|109508|109558.3|109508.3|109562.2|109512.2|109556.4|109506.4|33
1722619190000|2024-08-02 17:19:50|109558.2|109508.2|109558.7|109508.7|109559.3|109509.3|109557.6|109507.6|27
1722619200000|2024-08-02 17:20:00|109558.4|109508.4|109554.6|109504.6|109558.6|109508.6|109554.6|109504.6|19
1722619210000|2024-08-02 17:20:10|109554.9|109504.9|109554.6|109504.6|109557.5|109507.5|109553.5|109503.5|37
1722619220000|2024-08-02 17:20:20|109554.7|109504.7|109561.9|109511.9|109563.6|109513.6|109554.7|109504.7|34
1722619230000|2024-08-02 17:20:30|109561.2|109511.2|109561.4|109511.4|109562.1|109512.1|109557.6|109507.6|43
1722619240000|2024-08-02 17:20:40|109561.6|109511.6|109569.3|109519.3|109572.9|109522.9|109561.6|109511.6|45
1722619250000|2024-08-02 17:20:50|109569|109519|109562.7|109512.7|109569|109519|109558.4|109508.4|64
1722619260000|2024-08-02 17:21:00|109563.3|109513.3|109561.8|109511.8|109563.8|109513.8|109561.2|109511.2|42
1722619270000|2024-08-02 17:21:10|109561.9|109511.9|109558.6|109508.6|109563.8|109513.8|109555.8|109505.8|36
1722619280000|2024-08-02 17:21:20|109558.2|109508.2|109566.4|109516.4|109568.4|109518.4|109557.3|109507.3|42
1722619290000|2024-08-02 17:21:30|109565.1|109515.1|109579.3|109529.3|109581.1|109531.1|109564.4|109514.4|39
1722619300000|2024-08-02 17:21:40|109579.5|109529.5|109572.6|109522.6|109580|109530|109570.4|109520.4|41
1722619310000|2024-08-02 17:21:50|109572.4|109522.4|109571.3|109521.3|109573.7|109523.7|109571.3|109521.3|19
1722619320000|2024-08-02 17:22:00|109571.6|109521.6|109569.9|109519.9|109575.1|109525.1|109569.9|109519.9|39
1722619330000|2024-08-02 17:22:10|109570.3|109520.3|109564.8|109514.8|109570.6|109520.6|109564.3|109514.3|39
1722619340000|2024-08-02 17:22:20|109564.5|109514.5|109563.5|109513.5|109567.9|109517.9|109563|109513|29
1722619350000|2024-08-02 17:22:30|109563.1|109513.1|109569.5|109519.5|109571.6|109521.6|109563.1|109513.1|39
1722619360000|2024-08-02 17:22:40|109570.6|109520.6|109571.2|109521.2|109574.8|109524.8|109570.3|109520.3|35
1722619370000|2024-08-02 17:22:50|109570.7|109520.7|109573.3|109523.3|109576.2|109526.2|109570.7|109520.7|37
1722619380000|2024-08-02 17:23:00|109573|109523|109581.2|109531.2|109583.7|109533.7|109572.1|109522.1|52
1722619390000|2024-08-02 17:23:10|109580.2|109530.2|109586.8|109536.8|109595.7|109545.7|109577|109527|41
1722619400000|2024-08-02 17:23:20|109586.9|109536.9|109587.5|109537.5|109588|109538|109584.7|109534.7|42
1722619410000|2024-08-02 17:23:30|109587.8|109537.8|109592.6|109542.6|109593.3|109543.3|109587.7|109537.7|16
1722619420000|2024-08-02 17:23:40|109592.3|109542.3|109590.7|109540.7|109596.1|109546.1|109590.2|109540.2|64
1722619430000|2024-08-02 17:23:50|109591|109541|109590.4|109540.4|109593.6|109543.6|109589.1|109539.1|32
1722619440000|2024-08-02 17:24:00|109591|109541|109590.3|109540.3|109591.1|109541.1|109588.8|109538.8|31
1722619450000|2024-08-02 17:24:10|109590|109540|109590.9|109540.9|109591.2|109541.2|109590|109540|13
1722619460000|2024-08-02 17:24:20|109590.5|109540.5|109603.3|109553.3|109603.3|109553.3|109590.5|109540.5|26
1722619470000|2024-08-02 17:24:30|109603.6|109553.6|109604.3|109554.3|109604.3|109554.3|109603.3|109553.3|6
1722619480000|2024-08-02 17:24:40|109603.1|109553.1|109613.6|109563.6|109614.9|109564.9|109603|109553|40
1722619490000|2024-08-02 17:24:50|109614.2|109564.2|109614.7|109564.7|109617.3|109567.3|109612.6|109562.6|33
1722619500000|2024-08-02 17:25:00|109616.7|109566.7|109622.1|109572.1|109622.4|109572.4|109616.7|109566.7|53
1722619510000|2024-08-02 17:25:10|109621.9|109571.9|109622.5|109572.5|109623.4|109573.4|109621.9|109571.9|20
1722619520000|2024-08-02 17:25:20|109622.8|109572.8|109636.3|109586.3|109637.9|109587.9|109622.5|109572.5|43
1722619530000|2024-08-02 17:25:30|109636.1|109586.1|109634.1|109584.1|109636.1|109586.1|109633.7|109583.7|29
1722619540000|2024-08-02 17:25:40|109634|109584|109642.5|109592.5|109645.9|109595.9|109634|109584|39
1722619550000|2024-08-02 17:25:50|109640.9|109590.9|109643.7|109593.7|109644.3|109594.3|109634.4|109584.4|45
1722619560000|2024-08-02 17:26:00|109642.4|109592.4|109653.7|109603.7|109653.7|109603.7|109641.9|109591.9|43
1722619570000|2024-08-02 17:26:10|109652.1|109602.1|109653|109603|109657.3|109607.3|109650.6|109600.6|54
1722619580000|2024-08-02 17:26:20|109653.5|109603.5|109658.6|109608.6|109658.9|109608.9|109648.7|109598.7|45
1722619590000|2024-08-02 17:26:30|109658.9|109608.9|109665.5|109615.5|109665.5|109615.5|109658.1|109608.1|21
1722619600000|2024-08-02 17:26:40|109665|109615|109663.8|109613.8|109666.1|109616.1|109663.8|109613.8|19
1722619610000|2024-08-02 17:26:50|109664.8|109614.8|109661.5|109611.5|109665.2|109615.2|109658.9|109608.9|31
1722619620000|2024-08-02 17:27:00|109657.6|109607.6|109661.2|109611.2|109663.5|109613.5|109657.6|109607.6|35
1722619630000|2024-08-02 17:27:10|109661.3|109611.3|109659.6|109609.6|109661.6|109611.6|109656.4|109606.4|43
1722619640000|2024-08-02 17:27:20|109660.3|109610.3|109658.9|109608.9|109662|109612|109653.1|109603.1|40
1722619650000|2024-08-02 17:27:30|109660.4|109610.4|109663.5|109613.5|109664.3|109614.3|109657|109607|30
1722619660000|2024-08-02 17:27:40|109663.2|109613.2|109661.5|109611.5|109663.3|109613.3|109655.7|109605.7|24
1722619670000|2024-08-02 17:27:50|109662.2|109612.2|109663.1|109613.1|109663.1|109613.1|109659.7|109609.7|29
1722619680000|2024-08-02 17:28:00|109663.4|109613.4|109662.6|109612.6|109663.4|109613.4|109659.4|109609.4|30
1722619690000|2024-08-02 17:28:10|109662.5|109612.5|109661.7|109611.7|109662.5|109612.5|109660.1|109610.1|13
1722619700000|2024-08-02 17:28:20|109661.5|109611.5|109660|109610|109661.5|109611.5|109654.8|109604.8|27
1722619710000|2024-08-02 17:28:30|109654.3|109604.3|109655|109605|109659.4|109609.4|109650.8|109600.8|33
1722619720000|2024-08-02 17:28:40|109655.2|109605.2|109646.6|109596.6|109656.4|109606.4|109646.6|109596.6|33
1722619730000|2024-08-02 17:28:50|109646.5|109596.5|109649.2|109599.2|109650.7|109600.7|109645.7|109595.7|22
1722619740000|2024-08-02 17:29:00|109648.6|109598.6|109643.3|109593.3|109648.7|109598.7|109639.9|109589.9|38
1722619750000|2024-08-02 17:29:10|109642.8|109592.8|109642.6|109592.6|109643.3|109593.3|109638.2|109588.2|27
1722619760000|2024-08-02 17:29:20|109640.8|109590.8|109638|109588|109641.6|109591.6|109638|109588|31
1722619770000|2024-08-02 17:29:30|109638.7|109588.7|109639.2|109589.2|109639.2|109589.2|109634.5|109584.5|32
1722619780000|2024-08-02 17:29:40|109639.1|109589.1|109640.3|109590.3|109640.9|109590.9|109636.4|109586.4|30
1722619790000|2024-08-02 17:29:50|109640.9|109590.9|109641.7|109591.7|109642.6|109592.6|109638.9|109588.9|33
1722619800000|2024-08-02 17:30:00|109639.8|109589.8|109632.1|109582.1|109643.4|109593.4|109627.5|109577.5|52
1722619810000|2024-08-02 17:30:10|109632.3|109582.3|109634.5|109584.5|109636|109586|109629.8|109579.8|44
1722619820000|2024-08-02 17:30:20|109635.4|109585.4|109645.9|109595.9|109647.1|109597.1|109631.8|109581.8|45
1722619830000|2024-08-02 17:30:30|109645.6|109595.6|109641.8|109591.8|109645.8|109595.8|109638.6|109588.6|30
1722619840000|2024-08-02 17:30:40|109642.2|109592.2|109644|109594|109644.1|109594.1|109640.7|109590.7|18
1722619850000|2024-08-02 17:30:50|109644.5|109594.5|109633.9|109583.9|109647.1|109597.1|109631.2|109581.2|39
1722619860000|2024-08-02 17:31:00|109634.6|109584.6|109632|109582|109634.6|109584.6|109630.1|109580.1|33
1722619870000|2024-08-02 17:31:10|109633.2|109583.2|109635.5|109585.5|109636.7|109586.7|109632.5|109582.5|25
1722619880000|2024-08-02 17:31:20|109635.1|109585.1|109639.1|109589.1|109643.6|109593.6|109635|109585|40
1722619890000|2024-08-02 17:31:30|109638.8|109588.8|109638.8|109588.8|109640.1|109590.1|109636.5|109586.5|43
1722619900000|2024-08-02 17:31:40|109639.9|109589.9|109636.5|109586.5|109644.4|109594.4|109631.9|109581.9|56
1722619910000|2024-08-02 17:31:50|109636.8|109586.8|109629.3|109579.3|109636.8|109586.8|109629|109579|49
1722619920000|2024-08-02 17:32:00|109629.5|109579.5|109636|109586|109638.4|109588.4|109629|109579|40
1722619930000|2024-08-02 17:32:10|109636.1|109586.1|109639.3|109589.3|109640.1|109590.1|109636.1|109586.1|22
1722619940000|2024-08-02 17:32:20|109636.9|109586.9|109639.5|109589.5|109642.1|109592.1|109636.4|109586.4|42
1722619950000|2024-08-02 17:32:30|109639.1|109589.1|109637.1|109587.1|109641.2|109591.2|109634.7|109584.7|46
1722619960000|2024-08-02 17:32:40|109636.2|109586.2|109634.8|109584.8|109637.9|109587.9|109630.7|109580.7|27
1722619970000|2024-08-02 17:32:50|109635.1|109585.1|109632.1|109582.1|109635.2|109585.2|109625.8|109575.8|42
1722619980000|2024-08-02 17:33:00|109631.8|109581.8|109624.2|109574.2|109634.5|109584.5|109623.5|109573.5|48
1722619990000|2024-08-02 17:33:10|109624.3|109574.3|109626.5|109576.5|109626.5|109576.5|109617|109567|39
1722620000000|2024-08-02 17:33:20|109626.3|109576.3|109625.7|109575.7|109630.1|109580.1|109621.4|109571.4|32
1722620010000|2024-08-02 17:33:30|109625.4|109575.4|109621|109571|109625.6|109575.6|109619.3|109569.3|52
1722620020000|2024-08-02 17:33:40|109620.4|109570.4|109630.9|109580.9|109631.1|109581.1|109620.3|109570.3|49
1722620030000|2024-08-02 17:33:50|109630.8|109580.8|109629|109579|109634.6|109584.6|109626.6|109576.6|33
1722620040000|2024-08-02 17:34:00|109629.3|109579.3|109633.7|109583.7|109635.6|109585.6|109627.8|109577.8|49
1722620050000|2024-08-02 17:34:10|109634.6|109584.6|109635.1|109585.1|109637.4|109587.4|109629|109579|50
1722620060000|2024-08-02 17:34:20|109635.6|109585.6|109631.4|109581.4|109636.9|109586.9|109627.7|109577.7|54
1722620070000|2024-08-02 17:34:30|109631.3|109581.3|109634.7|109584.7|109637.5|109587.5|109627.9|109577.9|57
1722620080000|2024-08-02 17:34:40|109634.8|109584.8|109632.5|109582.5|109635.1|109585.1|109631.9|109581.9|42
1722620090000|2024-08-02 17:34:50|109632.2|109582.2|109650.5|109600.5|109657.6|109607.6|109630|109580|40
1722620100000|2024-08-02 17:35:00|109650.8|109600.8|109651.2|109601.2|109652|109602|109650.1|109600.1|29
1722620110000|2024-08-02 17:35:10|109651.4|109601.4|109648.7|109598.7|109653.9|109603.9|109648.7|109598.7|33
1722620120000|2024-08-02 17:35:20|109647.3|109597.3|109643.9|109593.9|109648.1|109598.1|109641.9|109591.9|34
1722620130000|2024-08-02 17:35:30|109643.7|109593.7|109646.5|109596.5|109649.3|109599.3|109643.7|109593.7|48
1722620140000|2024-08-02 17:35:40|109651.4|109601.4|109653.1|109603.1|109653.3|109603.3|109647.8|109597.8|40
1722620150000|2024-08-02 17:35:50|109652.1|109602.1|109645.4|109595.4|109652.1|109602.1|109645.4|109595.4|54
1722620160000|2024-08-02 17:36:00|109646.3|109596.3|109648.1|109598.1|109649.4|109599.4|109645.1|109595.1|47
1722620170000|2024-08-02 17:36:10|109649.2|109599.2|109652.1|109602.1|109652.5|109602.5|109643.1|109593.1|33
1722620180000|2024-08-02 17:36:20|109651.6|109601.6|109651.3|109601.3|109654.4|109604.4|109651.2|109601.2|22
1722620190000|2024-08-02 17:36:30|109651.8|109601.8|109649.5|109599.5|109651.9|109601.9|109649.5|109599.5|19
1722620200000|2024-08-02 17:36:40|109649.4|109599.4|109647.9|109597.9|109652.4|109602.4|109647.9|109597.9|21
1722620210000|2024-08-02 17:36:50|109648|109598|109642.2|109592.2|109648|109598|109641|109591|24
1722620220000|2024-08-02 17:37:00|109642.3|109592.3|109643.8|109593.8|109647.3|109597.3|109641.1|109591.1|57
1722620230000|2024-08-02 17:37:10|109643.1|109593.1|109650.8|109600.8|109650.8|109600.8|109643|109593|48
1722620240000|2024-08-02 17:37:20|109651.7|109601.7|109649.7|109599.7|109651.7|109601.7|109648.7|109598.7|65
1722620250000|2024-08-02 17:37:30|109649.2|109599.2|109650.8|109600.8|109651.8|109601.8|109647.4|109597.4|54
1722620260000|2024-08-02 17:37:40|109653.5|109603.5|109660.2|109610.2|109660.2|109610.2|109653.5|109603.5|45
1722620270000|2024-08-02 17:37:50|109660.1|109610.1|109652.1|109602.1|109660.1|109610.1|109652.1|109602.1|39
1722620280000|2024-08-02 17:38:00|109650.3|109600.3|109645.1|109595.1|109650.3|109600.3|109645|109595|38
1722620290000|2024-08-02 17:38:10|109645|109595|109640.1|109590.1|109645.1|109595.1|109639.4|109589.4|36
1722620300000|2024-08-02 17:38:20|109640.4|109590.4|109634.6|109584.6|109640.4|109590.4|109634.6|109584.6|19
1722620310000|2024-08-02 17:38:30|109634.4|109584.4|109634.7|109584.7|109635.5|109585.5|109634.4|109584.4|14
1722620320000|2024-08-02 17:38:40|109634.4|109584.4|109634.6|109584.6|109635|109585|109634.1|109584.1|12
1722620330000|2024-08-02 17:38:50|109634.5|109584.5|109635|109585|109636.3|109586.3|109634.1|109584.1|19
1722620340000|2024-08-02 17:39:00|109635.5|109585.5|109631|109581|109635.6|109585.6|109631|109581|30
1722620350000|2024-08-02 17:39:10|109630.9|109580.9|109631.4|109581.4|109631.6|109581.6|109630.9|109580.9|12
1722620360000|2024-08-02 17:39:20|109631.1|109581.1|109626.4|109576.4|109631.5|109581.5|109626.4|109576.4|23
1722620370000|2024-08-02 17:39:30|109626.3|109576.3|109629.7|109579.7|109630.6|109580.6|109626|109576|31
1722620380000|2024-08-02 17:39:40|109630.2|109580.2|109621.1|109571.1|109631.3|109581.3|109621.1|109571.1|43
1722620390000|2024-08-02 17:39:50|109621.2|109571.2|109610.9|109560.9|109621.7|109571.7|109610.9|109560.9|52
1722620400000|2024-08-02 17:40:00|109612.1|109562.1|109618.1|109568.1|109619.9|109569.9|109612.1|109562.1|45
1722620410000|2024-08-02 17:40:10|109616.3|109566.3|109616.5|109566.5|109618.1|109568.1|109612.8|109562.8|49
1722620420000|2024-08-02 17:40:20|109616.3|109566.3|109617.6|109567.6|109620.6|109570.6|109616.3|109566.3|42
1722620430000|2024-08-02 17:40:30|109617.4|109567.4|109612.8|109562.8|109617.6|109567.6|109612.8|109562.8|26
1722620440000|2024-08-02 17:40:40|109612.7|109562.7|109624.1|109574.1|109625.1|109575.1|109612.7|109562.7|52
1722620450000|2024-08-02 17:40:50|109625.2|109575.2|109612.2|109562.2|109625.2|109575.2|109610.8|109560.8|62
1722620460000|2024-08-02 17:41:00|109611.6|109561.6|109629.2|109579.2|109629.4|109579.4|109608.5|109558.5|56
1722620470000|2024-08-02 17:41:10|109629.4|109579.4|109632.4|109582.4|109633.4|109583.4|109627.1|109577.1|33
1722620480000|2024-08-02 17:41:20|109632|109582|109626.5|109576.5|109632.8|109582.8|109626.5|109576.5|34
1722620490000|2024-08-02 17:41:30|109627.7|109577.7|109628.7|109578.7|109630.5|109580.5|109626.3|109576.3|25
1722620500000|2024-08-02 17:41:40|109628.5|109578.5|109631|109581|109631|109581|109628.5|109578.5|13
1722620510000|2024-08-02 17:41:50|109630.8|109580.8|109624.1|109574.1|109630.8|109580.8|109624.1|109574.1|39
1722620520000|2024-08-02 17:42:00|109622.7|109572.7|109636.4|109586.4|109636.4|109586.4|109622.2|109572.2|36
1722620530000|2024-08-02 17:42:10|109636.2|109586.2|109622.2|109572.2|109636.5|109586.5|109622.2|109572.2|37
1722620540000|2024-08-02 17:42:20|109622.4|109572.4|109615.3|109565.3|109622.5|109572.5|109614.6|109564.6|41
1722620550000|2024-08-02 17:42:30|109615.7|109565.7|109615.4|109565.4|109616.6|109566.6|109612.1|109562.1|35
1722620560000|2024-08-02 17:42:40|109615.6|109565.6|109614.9|109564.9|109617.1|109567.1|109614.9|109564.9|29
1722620570000|2024-08-02 17:42:50|109614.2|109564.2|109616.9|109566.9|109619.3|109569.3|109614.2|109564.2|28
1722620580000|2024-08-02 17:43:00|109617.5|109567.5|109617.1|109567.1|109617.7|109567.7|109616.2|109566.2|16
1722620590000|2024-08-02 17:43:10|109617.2|109567.2|109616.7|109566.7|109617.7|109567.7|109616.1|109566.1|22
1722620600000|2024-08-02 17:43:20|109616.9|109566.9|109617.2|109567.2|109618.2|109568.2|109616.5|109566.5|17
1722620610000|2024-08-02 17:43:30|109616.8|109566.8|109617.9|109567.9|109618.2|109568.2|109616.8|109566.8|7
1722620620000|2024-08-02 17:43:40|109618.3|109568.3|109617|109567|109618.3|109568.3|109616.3|109566.3|27
1722620630000|2024-08-02 17:43:50|109617.1|109567.1|109617|109567|109617.1|109567.1|109616.7|109566.7|9
1722620640000|2024-08-02 17:44:00|109617.1|109567.1|109614.9|109564.9|109617.3|109567.3|109614.9|109564.9|11
1722620650000|2024-08-02 17:44:10|109615.5|109565.5|109609|109559|109615.8|109565.8|109608.5|109558.5|41
1722620660000|2024-08-02 17:44:20|109607.6|109557.6|109608.6|109558.6|109609.5|109559.5|109607.6|109557.6|23
1722620670000|2024-08-02 17:44:30|109608.5|109558.5|109603.4|109553.4|109608.5|109558.5|109602.8|109552.8|25
1722620680000|2024-08-02 17:44:40|109603.2|109553.2|109602.5|109552.5|109603.9|109553.9|109601.7|109551.7|19
1722620690000|2024-08-02 17:44:50|109602.7|109552.7|109598.8|109548.8|109605.1|109555.1|109598.8|109548.8|27
1722620700000|2024-08-02 17:45:00|109596.8|109546.8|109589.8|109539.8|109596.8|109546.8|109587.7|109537.7|38
1722620710000|2024-08-02 17:45:10|109589.9|109539.9|109592|109542|109592.6|109542.6|109589.3|109539.3|24
1722620720000|2024-08-02 17:45:20|109592.3|109542.3|109590.6|109540.6|109592.3|109542.3|109590.6|109540.6|16
1722620730000|2024-08-02 17:45:30|109590.9|109540.9|109589.9|109539.9|109591.7|109541.7|109584.8|109534.8|50
1722620740000|2024-08-02 17:45:40|109590|109540|109598.4|109548.4|109598.4|109548.4|109589.7|109539.7|53
1722620750000|2024-08-02 17:45:50|109597.8|109547.8|109600.3|109550.3|109603.5|109553.5|109597|109547|42
1722620760000|2024-08-02 17:46:00|109600.2|109550.2|109601|109551|109601.6|109551.6|109600.2|109550.2|16
1722620770000|2024-08-02 17:46:10|109600.9|109550.9|109604.5|109554.5|109604.5|109554.5|109600.9|109550.9|17
1722620780000|2024-08-02 17:46:20|109604.7|109554.7|109606.5|109556.5|109606.6|109556.6|109603.4|109553.4|18
1722620790000|2024-08-02 17:46:30|109606.6|109556.6|109610.2|109560.2|109612.9|109562.9|109606.6|109556.6|36
1722620800000|2024-08-02 17:46:40|109610|109560|109607.5|109557.5|109610.1|109560.1|109606.8|109556.8|41
1722620810000|2024-08-02 17:46:50|109607.6|109557.6|109604.4|109554.4|109608|109558|109604.4|109554.4|21
1722620820000|2024-08-02 17:47:00|109603.8|109553.8|109603.2|109553.2|109606.2|109556.2|109601.6|109551.6|40
1722620830000|2024-08-02 17:47:10|109601.4|109551.4|109607|109557|109607.4|109557.4|109601.4|109551.4|29
1722620840000|2024-08-02 17:47:20|109606.7|109556.7|109629|109579|109629|109579|109605.7|109555.7|49
1722620850000|2024-08-02 17:47:30|109627.1|109577.1|109622.2|109572.2|109630.4|109580.4|109618.8|109568.8|59
1722620860000|2024-08-02 17:47:40|109622.6|109572.6|109623|109573|109627.2|109577.2|109622.3|109572.3|55
1722620870000|2024-08-02 17:47:50|109622.5|109572.5|109621.4|109571.4|109623.1|109573.1|109619.6|109569.6|45
1722620880000|2024-08-02 17:48:00|109621.2|109571.2|109621.3|109571.3|109622.1|109572.1|109617.7|109567.7|46
1722620890000|2024-08-02 17:48:10|109621.4|109571.4|109622.2|109572.2|109623.1|109573.1|109618.1|109568.1|30
1722620900000|2024-08-02 17:48:20|109623.2|109573.2|109633.7|109583.7|109633.7|109583.7|109619.3|109569.3|49
1722620910000|2024-08-02 17:48:30|109632.1|109582.1|109626.4|109576.4|109638.4|109588.4|109624.3|109574.3|60
1722620920000|2024-08-02 17:48:40|109626|109576|109627.9|109577.9|109630.6|109580.6|109622.9|109572.9|60
1722620930000|2024-08-02 17:48:50|109628.6|109578.6|109634.4|109584.4|109647.3|109597.3|109628.6|109578.6|64
1722620940000|2024-08-02 17:49:00|109631.5|109581.5|109634.9|109584.9|109636.8|109586.8|109631.1|109581.1|44
1722620950000|2024-08-02 17:49:10|109635.7|109585.7|109633.7|109583.7|109636.4|109586.4|109630.7|109580.7|32
1722620960000|2024-08-02 17:49:20|109633.8|109583.8|109632.9|109582.9|109634.1|109584.1|109630.9|109580.9|27
1722620970000|2024-08-02 17:49:30|109633.1|109583.1|109635.6|109585.6|109635.6|109585.6|109633|109583|19
1722620980000|2024-08-02 17:49:40|109635.5|109585.5|109635|109585|109635.7|109585.7|109635|109585|9
1722620990000|2024-08-02 17:49:50|109635.1|109585.1|109640.5|109590.5|109640.8|109590.8|109634|109584|20
1722621000000|2024-08-02 17:50:00|109640.9|109590.9|109700.5|109650.5|109702.4|109652.4|109639.5|109589.5|66
1722621010000|2024-08-02 17:50:10|109701.7|109651.7|109699.2|109649.2|109702.2|109652.2|109696.5|109646.5|56
1722621020000|2024-08-02 17:50:20|109697.8|109647.8|109698|109648|109702.6|109652.6|109692.1|109642.1|56
1722621030000|2024-08-02 17:50:30|109699.8|109649.8|109701.9|109651.9|109704.1|109654.1|109696.5|109646.5|51
1722621040000|2024-08-02 17:50:40|109702.4|109652.4|109697.6|109647.6|109705.6|109655.6|109697.6|109647.6|30
1722621050000|2024-08-02 17:50:50|109696.8|109646.8|109698.2|109648.2|109700.3|109650.3|109695.6|109645.6|29
1722621060000|2024-08-02 17:51:00|109698|109648|109698.5|109648.5|109700|109650|109697|109647|35
1722621070000|2024-08-02 17:51:10|109698.1|109648.1|109697.8|109647.8|109699.4|109649.4|109696.1|109646.1|18
1722621080000|2024-08-02 17:51:20|109699|109649|109699.1|109649.1|109700.3|109650.3|109697.2|109647.2|30
1722621090000|2024-08-02 17:51:30|109698.2|109648.2|109698.4|109648.4|109700|109650|109697.9|109647.9|21
1722621100000|2024-08-02 17:51:40|109698.5|109648.5|109698.1|109648.1|109698.6|109648.6|109697.9|109647.9|9
1722621110000|2024-08-02 17:51:50|109698.2|109648.2|109688.2|109638.2|109698.5|109648.5|109686.2|109636.2|22
1722621120000|2024-08-02 17:52:00|109688.8|109638.8|109686.9|109636.9|109693.8|109643.8|109686.4|109636.4|37
1722621130000|2024-08-02 17:52:10|109686.3|109636.3|109685.8|109635.8|109686.3|109636.3|109684.7|109634.7|32
1722621140000|2024-08-02 17:52:20|109686.2|109636.2|109691|109641|109692.1|109642.1|109685.9|109635.9|30
1722621150000|2024-08-02 17:52:30|109691.1|109641.1|109692.5|109642.5|109692.7|109642.7|109689.1|109639.1|38
1722621160000|2024-08-02 17:52:40|109695.3|109645.3|109695.5|109645.5|109696.1|109646.1|109692.2|109642.2|39
1722621170000|2024-08-02 17:52:50|109695.4|109645.4|109697.7|109647.7|109698.3|109648.3|109695|109645|18
1722621180000|2024-08-02 17:53:00|109697.9|109647.9|109701|109651|109702|109652|109697.9|109647.9|31
1722621190000|2024-08-02 17:53:10|109700.6|109650.6|109702.2|109652.2|109702.2|109652.2|109698.2|109648.2|21
1722621200000|2024-08-02 17:53:20|109702.1|109652.1|109700.6|109650.6|109702.4|109652.4|109700.3|109650.3|16
1722621210000|2024-08-02 17:53:30|109699.9|109649.9|109699.6|109649.6|109699.9|109649.9|109698|109648|18
1722621220000|2024-08-02 17:53:40|109699.5|109649.5|109701.8|109651.8|109702.2|109652.2|109699.5|109649.5|15
1722621230000|2024-08-02 17:53:50|109701.7|109651.7|109702.3|109652.3|109702.5|109652.5|109700.8|109650.8|16
1722621240000|2024-08-02 17:54:00|109702.2|109652.2|109698.7|109648.7|109703.1|109653.1|109695.7|109645.7|34
1722621250000|2024-08-02 17:54:10|109699.7|109649.7|109704|109654|109705.5|109655.5|109698.1|109648.1|27
1722621260000|2024-08-02 17:54:20|109704.1|109654.1|109705.1|109655.1|109706.8|109656.8|109704.1|109654.1|17
1722621270000|2024-08-02 17:54:30|109705.2|109655.2|109728.8|109678.8|109730.3|109680.3|109705.1|109655.1|36
1722621280000|2024-08-02 17:54:40|109729.6|109679.6|109729.5|109679.5|109731.1|109681.1|109727.4|109677.4|53
1722621290000|2024-08-02 17:54:50|109729.9|109679.9|109727.9|109677.9|109729.9|109679.9|109726.6|109676.6|18
1722621300000|2024-08-02 17:55:00|109727.7|109677.7|109726.2|109676.2|109731|109681|109725.2|109675.2|35
1722621310000|2024-08-02 17:55:10|109726.1|109676.1|109729.5|109679.5|109733.8|109683.8|109726|109676|38
1722621320000|2024-08-02 17:55:20|109729.6|109679.6|109727.6|109677.6|109730.3|109680.3|109725|109675|50
1722621330000|2024-08-02 17:55:30|109727.5|109677.5|109730|109680|109730.2|109680.2|109727.3|109677.3|20
1722621340000|2024-08-02 17:55:40|109731.1|109681.1|109735.9|109685.9|109738.2|109688.2|109731.1|109681.1|42
1722621350000|2024-08-02 17:55:50|109736.8|109686.8|109734.7|109684.7|109736.8|109686.8|109732.5|109682.5|48
1722621360000|2024-08-02 17:56:00|109734.9|109684.9|109737.4|109687.4|109741.3|109691.3|109734.5|109684.5|64
1722621370000|2024-08-02 17:56:10|109736.7|109686.7|109733.8|109683.8|109737.8|109687.8|109733.7|109683.7|37
1722621380000|2024-08-02 17:56:20|109733.1|109683.1|109732.9|109682.9|109734|109684|109731.4|109681.4|19
1722621390000|2024-08-02 17:56:30|109730.7|109680.7|109733.5|109683.5|109733.5|109683.5|109730|109680|26
1722621400000|2024-08-02 17:56:40|109733.9|109683.9|109738.3|109688.3|109739.9|109689.9|109733.2|109683.2|28
1722621410000|2024-08-02 17:56:50|109740|109690|109743.7|109693.7|109744.8|109694.8|109737.6|109687.6|39
1722621420000|2024-08-02 17:57:00|109744.4|109694.4|109740.3|109690.3|109747.6|109697.6|109737.2|109687.2|41
1722621430000|2024-08-02 17:57:10|109740.4|109690.4|109745.7|109695.7|109745.7|109695.7|109740.4|109690.4|26
1722621440000|2024-08-02 17:57:20|109745.1|109695.1|109748.4|109698.4|109748.4|109698.4|109741.5|109691.5|26
1722621450000|2024-08-02 17:57:30|109748.5|109698.5|109746.7|109696.7|109748.6|109698.6|109746.4|109696.4|13
1722621460000|2024-08-02 17:57:40|109746.4|109696.4|109751.7|109701.7|109751.7|109701.7|109746|109696|16
1722621470000|2024-08-02 17:57:50|109751.4|109701.4|109758.8|109708.8|109760.5|109710.5|109750.2|109700.2|32
1722621480000|2024-08-02 17:58:00|109757.7|109707.7|109756.3|109706.3|109758.9|109708.9|109756.3|109706.3|22
1722621490000|2024-08-02 17:58:10|109756|109706|109750.7|109700.7|109756|109706|109750.5|109700.5|12
1722621500000|2024-08-02 17:58:20|109751.3|109701.3|109734.3|109684.3|109752.6|109702.6|109734|109684|30
1722621510000|2024-08-02 17:58:30|109734.7|109684.7|109734|109684|109735|109685|109728.1|109678.1|42
1722621520000|2024-08-02 17:58:40|109733.8|109683.8|109720.9|109670.9|109734.5|109684.5|109720.9|109670.9|26
1722621530000|2024-08-02 17:58:50|109720.2|109670.2|109721.9|109671.9|109722.6|109672.6|109720.2|109670.2|18
1722621540000|2024-08-02 17:59:00|109722|109672|109720.5|109670.5|109722.4|109672.4|109720.4|109670.4|10
1722621550000|2024-08-02 17:59:10|109720.7|109670.7|109751.4|109701.4|109752.6|109702.6|109719.9|109669.9|51
1722621560000|2024-08-02 17:59:20|109749.8|109699.8|109754.5|109704.5|109757.1|109707.1|109748.6|109698.6|65
1722621570000|2024-08-02 17:59:30|109753.4|109703.4|109756.7|109706.7|109760.6|109710.6|109751.7|109701.7|45
1722621580000|2024-08-02 17:59:40|109756.8|109706.8|109735.7|109685.7|109757.2|109707.2|109729.2|109679.2|41
1722621590000|2024-08-02 17:59:50|109735.9|109685.9|109711.1|109661.1|109736.1|109686.1|109710.3|109660.3|27
1722621600000|2024-08-02 18:00:00|109708.9|109658.9|109699.2|109649.2|109708.9|109658.9|109697.4|109647.4|47
1722621610000|2024-08-02 18:00:10|109699.1|109649.1|109700.6|109650.6|109700.7|109650.7|109699.1|109649.1|17
1722621620000|2024-08-02 18:00:20|109700.7|109650.7|109700|109650|109700.8|109650.8|109697.2|109647.2|17
1722621630000|2024-08-02 18:00:30|109700.3|109650.3|109701.1|109651.1|109702|109652|109696.7|109646.7|39
1722621640000|2024-08-02 18:00:40|109700.9|109650.9|109722.9|109672.9|109723.6|109673.6|109700.9|109650.9|13
1722621650000|2024-08-02 18:00:50|109722.6|109672.6|109723.6|109673.6|109723.7|109673.7|109720.3|109670.3|53
1722621660000|2024-08-02 18:01:00|109724.2|109674.2|109717.8|109667.8|109724.2|109674.2|109717.1|109667.1|35
1722621670000|2024-08-02 18:01:10|109717.7|109667.7|109718.2|109668.2|109721|109671|109717.5|109667.5|30
1722621680000|2024-08-02 18:01:20|109718.3|109668.3|109715.2|109665.2|109719.7|109669.7|109714.7|109664.7|29
1722621690000|2024-08-02 18:01:30|109714.9|109664.9|109715.7|109665.7|109715.9|109665.9|109714.5|109664.5|24
1722621700000|2024-08-02 18:01:40|109715.6|109665.6|109711.8|109661.8|109715.7|109665.7|109711.7|109661.7|29
1722621710000|2024-08-02 18:01:50|109712.3|109662.3|109711|109661|109712.8|109662.8|109709.8|109659.8|27
1722621720000|2024-08-02 18:02:00|109710.4|109660.4|109710.5|109660.5|109711.3|109661.3|109709.7|109659.7|14
1722621730000|2024-08-02 18:02:10|109710.7|109660.7|109709.6|109659.6|109710.7|109660.7|109709.3|109659.3|16
1722621740000|2024-08-02 18:02:20|109709.3|109659.3|109710.8|109660.8|109717.9|109667.9|109708.6|109658.6|36
1722621750000|2024-08-02 18:02:30|109710.9|109660.9|109716.1|109666.1|109716.3|109666.3|109708.8|109658.8|30
1722621760000|2024-08-02 18:02:40|109716.3|109666.3|109723.5|109673.5|109723.5|109673.5|109715.6|109665.6|30
1722621770000|2024-08-02 18:02:50|109723.4|109673.4|109721|109671|109724.7|109674.7|109720.3|109670.3|34
1722621780000|2024-08-02 18:03:00|109720.7|109670.7|109721.3|109671.3|109721.3|109671.3|109719.7|109669.7|20
1722621790000|2024-08-02 18:03:10|109720.8|109670.8|109724.1|109674.1|109724.2|109674.2|109720.8|109670.8|11
1722621800000|2024-08-02 18:03:20|109724|109674|109723|109673|109724.8|109674.8|109722|109672|25
1722621810000|2024-08-02 18:03:30|109723.1|109673.1|109727.5|109677.5|109727.5|109677.5|109722.7|109672.7|33
1722621820000|2024-08-02 18:03:40|109727.6|109677.6|109727.5|109677.5|109727.9|109677.9|109725.5|109675.5|22
1722621830000|2024-08-02 18:03:50|109727.3|109677.3|109729.5|109679.5|109729.9|109679.9|109727.3|109677.3|11
1722621840000|2024-08-02 18:04:00|109729.4|109679.4|109730.1|109680.1|109731.5|109681.5|109729|109679|19
1722621850000|2024-08-02 18:04:10|109730.5|109680.5|109727.1|109677.1|109730.7|109680.7|109724.3|109674.3|25
1722621860000|2024-08-02 18:04:20|109727.9|109677.9|109730|109680|109730.1|109680.1|109727.1|109677.1|16
1722621870000|2024-08-02 18:04:30|109730.4|109680.4|109732.8|109682.8|109733.3|109683.3|109728.6|109678.6|31
1722621880000|2024-08-02 18:04:40|109732.7|109682.7|109724.1|109674.1|109732.7|109682.7|109724.1|109674.1|28
1722621890000|2024-08-02 18:04:50|109723.7|109673.7|109731.5|109681.5|109731.5|109681.5|109723.7|109673.7|33
1722621900000|2024-08-02 18:05:00|109733.2|109683.2|109728.8|109678.8|109733.8|109683.8|109728.1|109678.1|18
1722621910000|2024-08-02 18:05:10|109728.5|109678.5|109717.7|109667.7|109729.2|109679.2|109715.2|109665.2|39
1722621920000|2024-08-02 18:05:20|109717.4|109667.4|109718.1|109668.1|109723.8|109673.8|109716.7|109666.7|57
1722621930000|2024-08-02 18:05:30|109718.9|109668.9|109720.4|109670.4|109721.7|109671.7|109717.9|109667.9|50
1722621940000|2024-08-02 18:05:40|109722|109672|109717.4|109667.4|109722.9|109672.9|109717.4|109667.4|49
1722621950000|2024-08-02 18:05:50|109717.2|109667.2|109718.6|109668.6|109719.5|109669.5|109717.1|109667.1|18
1722621960000|2024-08-02 18:06:00|109720.5|109670.5|109717.8|109667.8|109721|109671|109716.2|109666.2|39
1722621970000|2024-08-02 18:06:10|109716.7|109666.7|109719.9|109669.9|109719.9|109669.9|109712.3|109662.3|57
1722621980000|2024-08-02 18:06:20|109720.2|109670.2|109719.4|109669.4|109720.6|109670.6|109719.4|109669.4|11
1722621990000|2024-08-02 18:06:30|109718.5|109668.5|109718.1|109668.1|109718.7|109668.7|109717|109667|12
1722622000000|2024-08-02 18:06:40|109718.5|109668.5|109718.7|109668.7|109718.7|109668.7|109717.1|109667.1|5
1722622010000|2024-08-02 18:06:50|109718.8|109668.8|109720.2|109670.2|109720.9|109670.9|109718.5|109668.5|10
1722622020000|2024-08-02 18:07:00|109718.6|109668.6|109716.9|109666.9|109719.1|109669.1|109715.3|109665.3|25
1722622030000|2024-08-02 18:07:10|109717.5|109667.5|109717.8|109667.8|109719.6|109669.6|109717.3|109667.3|19
1722622040000|2024-08-02 18:07:20|109717.9|109667.9|109716.4|109666.4|109717.9|109667.9|109711.2|109661.2|39
1722622050000|2024-08-02 18:07:30|109717|109667|109717.1|109667.1|109721.5|109671.5|109716.8|109666.8|38
1722622060000|2024-08-02 18:07:40|109717.6|109667.6|109713.3|109663.3|109717.8|109667.8|109711.8|109661.8|29
1722622070000|2024-08-02 18:07:50|109713.2|109663.2|109716.4|109666.4|109718.1|109668.1|109713.2|109663.2|26
1722622080000|2024-08-02 18:08:00|109715.8|109665.8|109711.7|109661.7|109715.8|109665.8|109709.2|109659.2|26
1722622090000|2024-08-02 18:08:10|109712.5|109662.5|109713.6|109663.6|109713.6|109663.6|109712.5|109662.5|7
1722622100000|2024-08-02 18:08:20|109713.5|109663.5|109712.8|109662.8|109714|109664|109712.5|109662.5|14
1722622110000|2024-08-02 18:08:30|109713.2|109663.2|109712.3|109662.3|109715.2|109665.2|109712.3|109662.3|32
1722622120000|2024-08-02 18:08:40|109711.7|109661.7|109722.3|109672.3|109722.5|109672.5|109711.6|109661.6|41
1722622130000|2024-08-02 18:08:50|109722.1|109672.1|109723|109673|109723.5|109673.5|109721.5|109671.5|35
1722622140000|2024-08-02 18:09:00|109723.2|109673.2|109725|109675|109725.5|109675.5|109719.7|109669.7|34
1722622150000|2024-08-02 18:09:10|109725.6|109675.6|109725.8|109675.8|109727.4|109677.4|109725.4|109675.4|26
1722622160000|2024-08-02 18:09:20|109725.4|109675.4|109726.7|109676.7|109726.7|109676.7|109725|109675|15
1722622170000|2024-08-02 18:09:30|109726.3|109676.3|109720.1|109670.1|109726.8|109676.8|109719.4|109669.4|27
1722622180000|2024-08-02 18:09:40|109720.9|109670.9|109720.8|109670.8|109721.6|109671.6|109719.7|109669.7|16
1722622190000|2024-08-02 18:09:50|109721|109671|109723.7|109673.7|109724.4|109674.4|109721|109671|21
1722622200000|2024-08-02 18:10:00|109723.3|109673.3|109722.3|109672.3|109723.3|109673.3|109719.9|109669.9|27
1722622210000|2024-08-02 18:10:10|109722|109672|109720.8|109670.8|109722|109672|109720.8|109670.8|10
1722622220000|2024-08-02 18:10:20|109720.7|109670.7|109718.8|109668.8|109720.7|109670.7|109717.1|109667.1|16
1722622230000|2024-08-02 18:10:30|109719.7|109669.7|109718.5|109668.5|109722|109672|109718.4|109668.4|34
1722622240000|2024-08-02 18:10:40|109717.3|109667.3|109720.2|109670.2|109720.5|109670.5|109716.9|109666.9|30
1722622250000|2024-08-02 18:10:50|109720.3|109670.3|109720.5|109670.5|109720.5|109670.5|109715.2|109665.2|22
1722622260000|2024-08-02 18:11:00|109720.9|109670.9|109717.9|109667.9|109721.7|109671.7|109717.7|109667.7|16
1722622270000|2024-08-02 18:11:10|109718.4|109668.4|109719.8|109669.8|109719.9|109669.9|109717|109667|15
1722622280000|2024-08-02 18:11:20|109719.9|109669.9|109720.1|109670.1|109720.1|109670.1|109719.5|109669.5|6
1722622290000|2024-08-02 18:11:30|109720.5|109670.5|109720.2|109670.2|109722.9|109672.9|109719.6|109669.6|23
1722622300000|2024-08-02 18:11:40|109720.6|109670.6|109715.8|109665.8|109720.7|109670.7|109715.8|109665.8|19
1722622310000|2024-08-02 18:11:50|109715.7|109665.7|109717.8|109667.8|109718.5|109668.5|109712.6|109662.6|23
1722622320000|2024-08-02 18:12:00|109717.2|109667.2|109717.8|109667.8|109719.4|109669.4|109716.3|109666.3|20
1722622330000|2024-08-02 18:12:10|109719.4|109669.4|109718.2|109668.2|109719.4|109669.4|109717.3|109667.3|13
1722622340000|2024-08-02 18:12:20|109718|109668|109713.2|109663.2|109718|109668|109712.6|109662.6|50
1722622350000|2024-08-02 18:12:30|109712.5|109662.5|109713.8|109663.8|109714|109664|109712.5|109662.5|7
1722622360000|2024-08-02 18:12:40|109713.7|109663.7|109712.7|109662.7|109713.7|109663.7|109712.5|109662.5|13
1722622370000|2024-08-02 18:12:50|109712.6|109662.6|109712.8|109662.8|109713.6|109663.6|109712.2|109662.2|10
1722622380000|2024-08-02 18:13:00|109712.6|109662.6|109718.3|109668.3|109719.2|109669.2|109712.6|109662.6|24
1722622390000|2024-08-02 18:13:10|109718.1|109668.1|109714.2|109664.2|109718.3|109668.3|109714|109664|24
1722622400000|2024-08-02 18:13:20|109714.5|109664.5|109718.4|109668.4|109718.4|109668.4|109714.1|109664.1|20
1722622410000|2024-08-02 18:13:30|109718.8|109668.8|109717|109667|109718.8|109668.8|109717|109667|7
1722622420000|2024-08-02 18:13:40|109716.9|109666.9|109717.4|109667.4|109717.5|109667.5|109716.6|109666.6|10
1722622430000|2024-08-02 18:13:50|109717.3|109667.3|109722.8|109672.8|109722.8|109672.8|109716.8|109666.8|24
1722622440000|2024-08-02 18:14:00|109722.7|109672.7|109717|109667|109726.7|109676.7|109717|109667|32
1722622450000|2024-08-02 18:14:10|109716.8|109666.8|109715.1|109665.1|109716.8|109666.8|109714.4|109664.4|17
1722622460000|2024-08-02 18:14:20|109715.4|109665.4|109716.7|109666.7|109716.7|109666.7|109713.9|109663.9|14
1722622470000|2024-08-02 18:14:30|109716.5|109666.5|109716.2|109666.2|109716.5|109666.5|109714.6|109664.6|10
1722622480000|2024-08-02 18:14:40|109715.8|109665.8|109716.4|109666.4|109718.6|109668.6|109714.8|109664.8|17
1722622490000|2024-08-02 18:14:50|109714.9|109664.9|109712.8|109662.8|109714.9|109664.9|109711.4|109661.4|16
1722622500000|2024-08-02 18:15:00|109713.2|109663.2|109712.5|109662.5|109713.5|109663.5|109711.2|109661.2|22
1722622510000|2024-08-02 18:15:10|109712|109662|109704.7|109654.7|109712.8|109662.8|109704.7|109654.7|30
1722622520000|2024-08-02 18:15:20|109705.8|109655.8|109711.7|109661.7|109712.2|109662.2|109705.5|109655.5|42
1722622530000|2024-08-02 18:15:30|109711.2|109661.2|109712.7|109662.7|109713.4|109663.4|109708.9|109658.9|30
1722622540000|2024-08-02 18:15:40|109712.6|109662.6|109710.3|109660.3|109713|109663|109710.3|109660.3|16
1722622550000|2024-08-02 18:15:50|109710|109660|109710.7|109660.7|109711.2|109661.2|109708.4|109658.4|17
1722622560000|2024-08-02 18:16:00|109710.5|109660.5|109706.9|109656.9|109710.8|109660.8|109706|109656|25
1722622570000|2024-08-02 18:16:10|109706.8|109656.8|109705.7|109655.7|109706.8|109656.8|109705.6|109655.6|7
1722622580000|2024-08-02 18:16:20|109705.8|109655.8|109704|109654|109706.8|109656.8|109703.7|109653.7|21
1722622590000|2024-08-02 18:16:30|109704.7|109654.7|109684.6|109634.6|109704.7|109654.7|109681.4|109631.4|47
1722622600000|2024-08-02 18:16:40|109685.7|109635.7|109690|109640|109690|109640|109683.5|109633.5|37
1722622610000|2024-08-02 18:16:50|109689.1|109639.1|109688.2|109638.2|109692|109642|109687.8|109637.8|36
1722622620000|2024-08-02 18:17:00|109686.8|109636.8|109687.6|109637.6|109689|109639|109685.9|109635.9|33
1722622630000|2024-08-02 18:17:10|109687.7|109637.7|109687.8|109637.8|109688.5|109638.5|109687.2|109637.2|20
1722622640000|2024-08-02 18:17:20|109688|109638|109688.7|109638.7|109689|109639|109686.7|109636.7|11
1722622650000|2024-08-02 18:17:30|109689.7|109639.7|109687.7|109637.7|109691.2|109641.2|109687.7|109637.7|20
1722622660000|2024-08-02 18:17:40|109687.2|109637.2|109686.6|109636.6|109687.2|109637.2|109685.9|109635.9|15
1722622670000|2024-08-02 18:17:50|109687.4|109637.4|109687.5|109637.5|109687.6|109637.6|109687|109637|7
1722622680000|2024-08-02 18:18:00|109687.4|109637.4|109688.8|109638.8|109689.1|109639.1|109687.4|109637.4|21
1722622690000|2024-08-02 18:18:10|109687.8|109637.8|109693|109643|109693|109643|109687.8|109637.8|18
1722622700000|2024-08-02 18:18:20|109693.1|109643.1|109691.7|109641.7|109695.7|109645.7|109691.7|109641.7|32
1722622710000|2024-08-02 18:18:30|109690.9|109640.9|109680.1|109630.1|109692.2|109642.2|109675.6|109625.6|52
1722622720000|2024-08-02 18:18:40|109680.3|109630.3|109678.7|109628.7|109681.6|109631.6|109676.1|109626.1|68
1722622730000|2024-08-02 18:18:50|109678.4|109628.4|109679.6|109629.6|109680.5|109630.5|109674.1|109624.1|60
1722622740000|2024-08-02 18:19:00|109679.5|109629.5|109684.7|109634.7|109686.7|109636.7|109677.4|109627.4|41
1722622750000|2024-08-02 18:19:10|109684.8|109634.8|109681.4|109631.4|109685.2|109635.2|109681.1|109631.1|30
1722622760000|2024-08-02 18:19:20|109681.3|109631.3|109681.4|109631.4|109682|109632|109680.7|109630.7|14
1722622770000|2024-08-02 18:19:30|109681.6|109631.6|109684.9|109634.9|109685.2|109635.2|109680.7|109630.7|38
1722622780000|2024-08-02 18:19:40|109684.8|109634.8|109684.1|109634.1|109686.8|109636.8|109679.6|109629.6|38
1722622790000|2024-08-02 18:19:50|109685.4|109635.4|109685.4|109635.4|109686.2|109636.2|109684.8|109634.8|12
1722622800000|2024-08-02 18:20:00|109685|109635|109687.3|109637.3|109687.6|109637.6|109685|109635|18
1722622810000|2024-08-02 18:20:10|109687.4|109637.4|109666.3|109616.3|109687.9|109637.9|109665.3|109615.3|25
1722622820000|2024-08-02 18:20:20|109666.1|109616.1|109657.4|109607.4|109666.3|109616.3|109656.5|109606.5|43
1722622830000|2024-08-02 18:20:30|109657.9|109607.9|109658.4|109608.4|109658.6|109608.6|109654.1|109604.1|39
1722622840000|2024-08-02 18:20:40|109658.8|109608.8|109655|109605|109658.8|109608.8|109654.8|109604.8|33
1722622850000|2024-08-02 18:20:50|109654.9|109604.9|109654.5|109604.5|109656.3|109606.3|109653.3|109603.3|32
1722622860000|2024-08-02 18:21:00|109655.3|109605.3|109656.5|109606.5|109657.2|109607.2|109650.7|109600.7|52
1722622870000|2024-08-02 18:21:10|109656.4|109606.4|109653.7|109603.7|109656.8|109606.8|109651.5|109601.5|22
1722622880000|2024-08-02 18:21:20|109654.5|109604.5|109655|109605|109657.3|109607.3|109654|109604|30
1722622890000|2024-08-02 18:21:30|109654.5|109604.5|109635|109585|109654.5|109604.5|109632|109582|51
1722622900000|2024-08-02 18:21:40|109635.1|109585.1|109636.6|109586.6|109638.7|109588.7|109634.3|109584.3|40
1722622910000|2024-08-02 18:21:50|109636.1|109586.1|109643.2|109593.2|109643.7|109593.7|109636.1|109586.1|45
1722622920000|2024-08-02 18:22:00|109643.9|109593.9|109644.9|109594.9|109649.9|109599.9|109642.6|109592.6|66
1722622930000|2024-08-02 18:22:10|109646.4|109596.4|109650.4|109600.4|109651.3|109601.3|109642.9|109592.9|49
1722622940000|2024-08-02 18:22:20|109648.5|109598.5|109648.8|109598.8|109651.5|109601.5|109646|109596|49
1722622950000|2024-08-02 18:22:30|109649.1|109599.1|109647|109597|109649.1|109599.1|109643.9|109593.9|49
1722622960000|2024-08-02 18:22:40|109647.3|109597.3|109644.5|109594.5|109647.8|109597.8|109644|109594|42
1722622970000|2024-08-02 18:22:50|109645.1|109595.1|109634.5|109584.5|109646.5|109596.5|109631.1|109581.1|48
1722622980000|2024-08-02 18:23:00|109637.2|109587.2|109645.8|109595.8|109646.1|109596.1|109636.9|109586.9|41
1722622990000|2024-08-02 18:23:10|109645.4|109595.4|109646.7|109596.7|109647.4|109597.4|109642|109592|43
1722623000000|2024-08-02 18:23:20|109647|109597|109645.4|109595.4|109648|109598|109642.4|109592.4|55
1722623010000|2024-08-02 18:23:30|109644.3|109594.3|109641.1|109591.1|109648.5|109598.5|109631|109581|73
1722623020000|2024-08-02 18:23:40|109641.5|109591.5|109639.9|109589.9|109643|109593|109637.5|109587.5|67
1722623030000|2024-08-02 18:23:50|109639.6|109589.6|109638.5|109588.5|109641|109591|109636.1|109586.1|54
1722623040000|2024-08-02 18:24:00|109640.1|109590.1|109638.3|109588.3|109640.5|109590.5|109637.3|109587.3|29
1722623050000|2024-08-02 18:24:10|109638.1|109588.1|109642.1|109592.1|109642.1|109592.1|109638.1|109588.1|22
1722623060000|2024-08-02 18:24:20|109641.7|109591.7|109637.1|109587.1|109643.9|109593.9|109630.6|109580.6|68
1722623070000|2024-08-02 18:24:30|109638.1|109588.1|109637.2|109587.2|109642.2|109592.2|109637.2|109587.2|47
1722623080000|2024-08-02 18:24:40|109636.5|109586.5|109637.7|109587.7|109645.1|109595.1|109636.5|109586.5|74
1722623090000|2024-08-02 18:24:50|109638.1|109588.1|109643.4|109593.4|109646|109596|109637.1|109587.1|54
1722623100000|2024-08-02 18:25:00|109645.5|109595.5|109641.6|109591.6|109646.5|109596.5|109641.5|109591.5|50
1722623110000|2024-08-02 18:25:10|109641.4|109591.4|109638.5|109588.5|109643.1|109593.1|109629.7|109579.7|73
1722623120000|2024-08-02 18:25:20|109638.2|109588.2|109635.4|109585.4|109640.3|109590.3|109633|109583|76
1722623130000|2024-08-02 18:25:30|109634.9|109584.9|109636.2|109586.2|109638.9|109588.9|109633.5|109583.5|63
1722623140000|2024-08-02 18:25:40|109635.7|109585.7|109623.7|109573.7|109639.6|109589.6|109620.5|109570.5|36
1722623150000|2024-08-02 18:25:50|109624.9|109574.9|109615.7|109565.7|109631.9|109581.9|109611.9|109561.9|67
1722623160000|2024-08-02 18:26:00|109616.3|109566.3|109613.3|109563.3|109618.7|109568.7|109612.1|109562.1|46
1722623170000|2024-08-02 18:26:10|109612.9|109562.9|109609.5|109559.5|109613.8|109563.8|109603.7|109553.7|33
1722623180000|2024-08-02 18:26:20|109609.9|109559.9|109618.7|109568.7|109618.7|109568.7|109609.1|109559.1|63
1722623190000|2024-08-02 18:26:30|109618.2|109568.2|109614.7|109564.7|109618.2|109568.2|109613.2|109563.2|34
1722623200000|2024-08-02 18:26:40|109615.1|109565.1|109629.6|109579.6|109630.4|109580.4|109615.1|109565.1|41
1722623210000|2024-08-02 18:26:50|109630.5|109580.5|109638.3|109588.3|109642.9|109592.9|109627.3|109577.3|78
1722623220000|2024-08-02 18:27:00|109638.7|109588.7|109645|109595|109645.4|109595.4|109637|109587|73
1722623230000|2024-08-02 18:27:10|109643.3|109593.3|109641.1|109591.1|109645.6|109595.6|109638.9|109588.9|72
1722623240000|2024-08-02 18:27:20|109640.4|109590.4|109635.7|109585.7|109642.3|109592.3|109634.1|109584.1|43
1722623250000|2024-08-02 18:27:30|109635.6|109585.6|109617.3|109567.3|109635.6|109585.6|109616.8|109566.8|52
1722623260000|2024-08-02 18:27:40|109617|109567|109615.9|109565.9|109617|109567|109609.9|109559.9|42
1722623270000|2024-08-02 18:27:50|109616|109566|109611.9|109561.9|109616|109566|109611.9|109561.9|20
1722623280000|2024-08-02 18:28:00|109613.2|109563.2|109596|109546|109615.1|109565.1|109594.3|109544.3|74
1722623290000|2024-08-02 18:28:10|109596.2|109546.2|109596.5|109546.5|109600.1|109550.1|109591.5|109541.5|71
1722623300000|2024-08-02 18:28:20|109595.3|109545.3|109611.3|109561.3|109611.8|109561.8|109593.6|109543.6|73
1722623310000|2024-08-02 18:28:30|109611.5|109561.5|109610.3|109560.3|109614.7|109564.7|109608.8|109558.8|37
1722623320000|2024-08-02 18:28:40|109610.4|109560.4|109610|109560|109613.5|109563.5|109609.6|109559.6|54
1722623330000|2024-08-02 18:28:50|109610.1|109560.1|109610.4|109560.4|109611.9|109561.9|109609.4|109559.4|24
1722623340000|2024-08-02 18:29:00|109610.3|109560.3|109609.5|109559.5|109610.4|109560.4|109607.3|109557.3|23
1722623350000|2024-08-02 18:29:10|109609.3|109559.3|109608.3|109558.3|109610.6|109560.6|109606.3|109556.3|41
1722623360000|2024-08-02 18:29:20|109607.1|109557.1|109608.4|109558.4|109608.4|109558.4|109606.5|109556.5|29
1722623370000|2024-08-02 18:29:30|109608.6|109558.6|109606.7|109556.7|109608.8|109558.8|109606.2|109556.2|19
1722623380000|2024-08-02 18:29:40|109606.4|109556.4|109605.2|109555.2|109606.4|109556.4|109604.2|109554.2|15
1722623390000|2024-08-02 18:29:50|109605.3|109555.3|109605.7|109555.7|109608.5|109558.5|109605.1|109555.1|27
1722623400000|2024-08-02 18:30:00|109605.8|109555.8|109584.7|109534.7|109606.3|109556.3|109584.6|109534.6|31
1722623410000|2024-08-02 18:30:10|109584.4|109534.4|109592.6|109542.6|109592.6|109542.6|109584.4|109534.4|31
1722623420000|2024-08-02 18:30:20|109590.7|109540.7|109592.5|109542.5|109596.4|109546.4|109588.8|109538.8|68
1722623430000|2024-08-02 18:30:30|109593|109543|109586.6|109536.6|109593.6|109543.6|109586.2|109536.2|51
1722623440000|2024-08-02 18:30:40|109586.5|109536.5|109583.5|109533.5|109588.3|109538.3|109583.5|109533.5|30
1722623450000|2024-08-02 18:30:50|109583.2|109533.2|109575.3|109525.3|109584.3|109534.3|109572.7|109522.7|28
1722623460000|2024-08-02 18:31:00|109574.6|109524.6|109572.6|109522.6|109576.4|109526.4|109570.6|109520.6|34
1722623470000|2024-08-02 18:31:10|109572.5|109522.5|109571|109521|109572.8|109522.8|109570.3|109520.3|27
1722623480000|2024-08-02 18:31:20|109571.4|109521.4|109573.1|109523.1|109575.5|109525.5|109570.7|109520.7|32
1722623490000|2024-08-02 18:31:30|109573.3|109523.3|109573.2|109523.2|109573.6|109523.6|109572.7|109522.7|7
1722623500000|2024-08-02 18:31:40|109573.5|109523.5|109573.2|109523.2|109573.5|109523.5|109572.1|109522.1|9
1722623510000|2024-08-02 18:31:50|109573.3|109523.3|109570.4|109520.4|109573.3|109523.3|109569.8|109519.8|18
1722623520000|2024-08-02 18:32:00|109569.5|109519.5|109563.8|109513.8|109570.5|109520.5|109556|109506|44
1722623530000|2024-08-02 18:32:10|109563.9|109513.9|109558.3|109508.3|109566.4|109516.4|109556.9|109506.9|56
1722623540000|2024-08-02 18:32:20|109558.4|109508.4|109564.4|109514.4|109566.1|109516.1|109555.4|109505.4|32
1722623550000|2024-08-02 18:32:30|109565.3|109515.3|109566.5|109516.5|109569.2|109519.2|109564.5|109514.5|29
1722623560000|2024-08-02 18:32:40|109566.6|109516.6|109564.8|109514.8|109566.6|109516.6|109564.3|109514.3|13
1722623570000|2024-08-02 18:32:50|109564.7|109514.7|109567.6|109517.6|109567.6|109517.6|109563.8|109513.8|23
1722623580000|2024-08-02 18:33:00|109569.5|109519.5|109566.3|109516.3|109570.5|109520.5|109564.8|109514.8|49
1722623590000|2024-08-02 18:33:10|109565.9|109515.9|109569.9|109519.9|109570.2|109520.2|109562.5|109512.5|45
1722623600000|2024-08-02 18:33:20|109570.1|109520.1|109577.6|109527.6|109579.4|109529.4|109567.1|109517.1|46
1722623610000|2024-08-02 18:33:30|109577.9|109527.9|109577.3|109527.3|109578.1|109528.1|109576.3|109526.3|16
1722623620000|2024-08-02 18:33:40|109577.4|109527.4|109577|109527|109577.6|109527.6|109575.3|109525.3|20
1722623630000|2024-08-02 18:33:50|109577.2|109527.2|109577.7|109527.7|109580.6|109530.6|109576.7|109526.7|30
1722623640000|2024-08-02 18:34:00|109577.6|109527.6|109578.3|109528.3|109580.7|109530.7|109577.4|109527.4|26
1722623650000|2024-08-02 18:34:10|109578.6|109528.6|109579.9|109529.9|109580.1|109530.1|109578.1|109528.1|15
1722623660000|2024-08-02 18:34:20|109580.1|109530.1|109587.4|109537.4|109587.4|109537.4|109579.5|109529.5|34
1722623670000|2024-08-02 18:34:30|109586.9|109536.9|109584.9|109534.9|109587.8|109537.8|109583.4|109533.4|37
1722623680000|2024-08-02 18:34:40|109586.1|109536.1|109584.8|109534.8|109586.6|109536.6|109584.2|109534.2|37
1722623690000|2024-08-02 18:34:50|109585|109535|109592.5|109542.5|109592.7|109542.7|109585|109535|34
1722623700000|2024-08-02 18:35:00|109592.8|109542.8|109597.1|109547.1|109599.3|109549.3|109592.8|109542.8|31
1722623710000|2024-08-02 18:35:10|109596.8|109546.8|109605.5|109555.5|109605.5|109555.5|109596.8|109546.8|42
1722623720000|2024-08-02 18:35:20|109605.7|109555.7|109607.5|109557.5|109608.9|109558.9|109604.8|109554.8|17
1722623730000|2024-08-02 18:35:30|109607.8|109557.8|109614|109564|109615.4|109565.4|109607.8|109557.8|33
1722623740000|2024-08-02 18:35:40|109614.7|109564.7|109614.1|109564.1|109614.9|109564.9|109612.8|109562.8|20
1722623750000|2024-08-02 18:35:50|109614.5|109564.5|109626|109576|109628.3|109578.3|109613.7|109563.7|43
1722623760000|2024-08-02 18:36:00|109625.8|109575.8|109629.2|109579.2|109629.9|109579.9|109625.7|109575.7|21
1722623770000|2024-08-02 18:36:10|109628.5|109578.5|109630.9|109580.9|109631.7|109581.7|109628.5|109578.5|30
1722623780000|2024-08-02 18:36:20|109631.1|109581.1|109631.5|109581.5|109631.5|109581.5|109630.1|109580.1|9
1722623790000|2024-08-02 18:36:30|109631.3|109581.3|109629.3|109579.3|109631.3|109581.3|109629|109579|13
1722623800000|2024-08-02 18:36:40|109629.4|109579.4|109632.6|109582.6|109636.4|109586.4|109629.4|109579.4|28
1722623810000|2024-08-02 18:36:50|109633.1|109583.1|109633.6|109583.6|109634.3|109584.3|109631.8|109581.8|34
1722623820000|2024-08-02 18:37:00|109633.9|109583.9|109636.7|109586.7|109636.8|109586.8|109633.9|109583.9|28
1722623830000|2024-08-02 18:37:10|109636.2|109586.2|109638.5|109588.5|109640.9|109590.9|109636.2|109586.2|51
1722623840000|2024-08-02 18:37:20|109638.4|109588.4|109638.5|109588.5|109638.8|109588.8|109637.8|109587.8|11
1722623850000|2024-08-02 18:37:30|109638.4|109588.4|109637|109587|109638.4|109588.4|109636.9|109586.9|12
1722623860000|2024-08-02 18:37:40|109637.2|109587.2|109635.1|109585.1|109637.2|109587.2|109635.1|109585.1|12
1722623870000|2024-08-02 18:37:50|109634.6|109584.6|109636.4|109586.4|109636.5|109586.5|109634.6|109584.6|10
1722623880000|2024-08-02 18:38:00|109635.7|109585.7|109649.6|109599.6|109650.8|109600.8|109635.7|109585.7|53
1722623890000|2024-08-02 18:38:10|109649.3|109599.3|109645.2|109595.2|109652.4|109602.4|109644.5|109594.5|58
1722623900000|2024-08-02 18:38:20|109645|109595|109646.4|109596.4|109648|109598|109644.6|109594.6|43
1722623910000|2024-08-02 18:38:30|109646.3|109596.3|109638.1|109588.1|109646.3|109596.3|109638.1|109588.1|24
1722623920000|2024-08-02 18:38:40|109636.1|109586.1|109637.5|109587.5|109638.1|109588.1|109636.1|109586.1|20
1722623930000|2024-08-02 18:38:50|109637.3|109587.3|109634.3|109584.3|109637.3|109587.3|109633.4|109583.4|26
1722623940000|2024-08-02 18:39:00|109634.5|109584.5|109633.4|109583.4|109635.3|109585.3|109633.3|109583.3|21
1722623950000|2024-08-02 18:39:10|109633.2|109583.2|109634.3|109584.3|109635.3|109585.3|109631.5|109581.5|27
1722623960000|2024-08-02 18:39:20|109634.2|109584.2|109641.2|109591.2|109645|109595|109633.6|109583.6|27
1722623970000|2024-08-02 18:39:30|109640.7|109590.7|109640.2|109590.2|109644.4|109594.4|109640.2|109590.2|28
1722623980000|2024-08-02 18:39:40|109640.1|109590.1|109640.1|109590.1|109640.4|109590.4|109638.4|109588.4|24
1722623990000|2024-08-02 18:39:50|109640|109590|109637.7|109587.7|109640.7|109590.7|109637.2|109587.2|28
1722624000000|2024-08-02 18:40:00|109637.1|109587.1|109635.3|109585.3|109637.7|109587.7|109635.3|109585.3|26
1722624010000|2024-08-02 18:40:10|109635.9|109585.9|109635.3|109585.3|109636.6|109586.6|109634.6|109584.6|15
1722624020000|2024-08-02 18:40:20|109635.4|109585.4|109640.1|109590.1|109640.2|109590.2|109633.9|109583.9|16
1722624030000|2024-08-02 18:40:30|109640.5|109590.5|109638|109588|109640.9|109590.9|109638|109588|29
1722624040000|2024-08-02 18:40:40|109637.4|109587.4|109634.9|109584.9|109637.4|109587.4|109634.7|109584.7|15
1722624050000|2024-08-02 18:40:50|109635.4|109585.4|109630.2|109580.2|109635.4|109585.4|109627.4|109577.4|14
1722624060000|2024-08-02 18:41:00|109631.3|109581.3|109635.9|109585.9|109639.5|109589.5|109630.5|109580.5|47
1722624070000|2024-08-02 18:41:10|109636.3|109586.3|109637.9|109587.9|109638.4|109588.4|109629|109579|41
1722624080000|2024-08-02 18:41:20|109639.3|109589.3|109645.1|109595.1|109647.7|109597.7|109638.4|109588.4|54
1722624090000|2024-08-02 18:41:30|109645|109595|109641.4|109591.4|109645.5|109595.5|109641|109591|37
1722624100000|2024-08-02 18:41:40|109641.3|109591.3|109634.1|109584.1|109642|109592|109634.1|109584.1|45
1722624110000|2024-08-02 18:41:50|109634|109584|109634.8|109584.8|109636.1|109586.1|109631.7|109581.7|34
1722624120000|2024-08-02 18:42:00|109634.5|109584.5|109622.9|109572.9|109636.3|109586.3|109622.9|109572.9|35
1722624130000|2024-08-02 18:42:10|109623|109573|109621.2|109571.2|109623.2|109573.2|109620.9|109570.9|20
1722624140000|2024-08-02 18:42:20|109621.4|109571.4|109617|109567|109623.5|109573.5|109615.4|109565.4|60
1722624150000|2024-08-02 18:42:30|109615.3|109565.3|109615.4|109565.4|109617|109567|109614.7|109564.7|39
1722624160000|2024-08-02 18:42:40|109613.2|109563.2|109615.8|109565.8|109615.8|109565.8|109612|109562|31
1722624170000|2024-08-02 18:42:50|109615.3|109565.3|109616.6|109566.6|109620.2|109570.2|109614.8|109564.8|22
1722624180000|2024-08-02 18:43:00|109617|109567|109621.2|109571.2|109625.8|109575.8|109617|109567|38
1722624190000|2024-08-02 18:43:10|109622.4|109572.4|109622.5|109572.5|109625.1|109575.1|109618.3|109568.3|70
1722624200000|2024-08-02 18:43:20|109621.9|109571.9|109623.4|109573.4|109626.7|109576.7|109621.4|109571.4|61
1722624210000|2024-08-02 18:43:30|109623|109573|109623.6|109573.6|109625.3|109575.3|109621.7|109571.7|52
1722624220000|2024-08-02 18:43:40|109624|109574|109620.1|109570.1|109624.4|109574.4|109620.1|109570.1|24
1722624230000|2024-08-02 18:43:50|109619.4|109569.4|109618.8|109568.8|109623|109573|109618.7|109568.7|50
1722624240000|2024-08-02 18:44:00|109619.4|109569.4|109608|109558|109622|109572|109606.1|109556.1|54
1722624250000|2024-08-02 18:44:10|109607.7|109557.7|109609.8|109559.8|109612.4|109562.4|109607.4|109557.4|52
1722624260000|2024-08-02 18:44:20|109609.2|109559.2|109604.5|109554.5|109609.8|109559.8|109604.2|109554.2|43
1722624270000|2024-08-02 18:44:30|109604.7|109554.7|109602.9|109552.9|109604.8|109554.8|109601|109551|43
1722624280000|2024-08-02 18:44:40|109603.1|109553.1|109611.4|109561.4|109611.4|109561.4|109593.9|109543.9|47
1722624290000|2024-08-02 18:44:50|109611.5|109561.5|109609.8|109559.8|109611.5|109561.5|109608.6|109558.6|29
1722624300000|2024-08-02 18:45:00|109610.1|109560.1|109596.3|109546.3|109611.6|109561.6|109592|109542|54
1722624310000|2024-08-02 18:45:10|109598.4|109548.4|109560.1|109510.1|109601.7|109551.7|109560.1|109510.1|73
1722624320000|2024-08-02 18:45:20|109559.5|109509.5|109544.4|109494.4|109559.5|109509.5|109543.8|109493.8|46
1722624330000|2024-08-02 18:45:30|109545.1|109495.1|109558.2|109508.2|109562.6|109512.6|109545.1|109495.1|36
1722624340000|2024-08-02 18:45:40|109557.5|109507.5|109552.9|109502.9|109558.8|109508.8|109552|109502|23
1722624350000|2024-08-02 18:45:50|109553.3|109503.3|109552.4|109502.4|109555.1|109505.1|109549.9|109499.9|26
1722624360000|2024-08-02 18:46:00|109552.7|109502.7|109547.7|109497.7|109556|109506|109547.7|109497.7|26
1722624370000|2024-08-02 18:46:10|109548.3|109498.3|109552|109502|109552|109502|109543.2|109493.2|37
1722624380000|2024-08-02 18:46:20|109551.8|109501.8|109543.8|109493.8|109552.5|109502.5|109543|109493|28
1722624390000|2024-08-02 18:46:30|109543.7|109493.7|109546.7|109496.7|109547.4|109497.4|109541.6|109491.6|30
1722624400000|2024-08-02 18:46:40|109546.1|109496.1|109546.5|109496.5|109548.1|109498.1|109544.7|109494.7|33
1722624410000|2024-08-02 18:46:50|109546.6|109496.6|109542.2|109492.2|109547.1|109497.1|109542|109492|24
1722624420000|2024-08-02 18:47:00|109543.1|109493.1|109532|109482|109543.2|109493.2|109529.7|109479.7|43
1722624430000|2024-08-02 18:47:10|109531.3|109481.3|109532.7|109482.7|109532.7|109482.7|109527.6|109477.6|30
1722624440000|2024-08-02 18:47:20|109532.4|109482.4|109529|109479|109535.5|109485.5|109529|109479|43
1722624450000|2024-08-02 18:47:30|109529.2|109479.2|109531.2|109481.2|109533.1|109483.1|109529|109479|35
1722624460000|2024-08-02 18:47:40|109531.8|109481.8|109532.3|109482.3|109535.3|109485.3|109531.2|109481.2|45
1722624470000|2024-08-02 18:47:50|109531.8|109481.8|109531.1|109481.1|109531.8|109481.8|109527.9|109477.9|28
1722624480000|2024-08-02 18:48:00|109531.2|109481.2|109532.2|109482.2|109534.6|109484.6|109531.2|109481.2|46
1722624490000|2024-08-02 18:48:10|109531.9|109481.9|109527.8|109477.8|109531.9|109481.9|109527.1|109477.1|37
1722624500000|2024-08-02 18:48:20|109527.5|109477.5|109539|109489|109540|109490|109519.1|109469.1|42
1722624510000|2024-08-02 18:48:30|109538.9|109488.9|109538.4|109488.4|109539.4|109489.4|109537.4|109487.4|29
1722624520000|2024-08-02 18:48:40|109538.5|109488.5|109540.3|109490.3|109541|109491|109537.4|109487.4|20
1722624530000|2024-08-02 18:48:50|109540.1|109490.1|109546.9|109496.9|109547.1|109497.1|109539.5|109489.5|29
1722624540000|2024-08-02 18:49:00|109546.8|109496.8|109541.7|109491.7|109548.6|109498.6|109541.5|109491.5|18
1722624550000|2024-08-02 18:49:10|109541.6|109491.6|109539.8|109489.8|109543.6|109493.6|109539.8|109489.8|26
1722624560000|2024-08-02 18:49:20|109539.9|109489.9|109537.7|109487.7|109539.9|109489.9|109537.7|109487.7|14
1722624570000|2024-08-02 18:49:30|109537.5|109487.5|109547|109497|109547|109497|109536|109486|38
1722624580000|2024-08-02 18:49:40|109546.8|109496.8|109543.4|109493.4|109546.8|109496.8|109542.6|109492.6|19
1722624590000|2024-08-02 18:49:50|109543.8|109493.8|109543.1|109493.1|109544.2|109494.2|109543.1|109493.1|15
1722624600000|2024-08-02 18:50:00|109543.4|109493.4|109545.4|109495.4|109546.5|109496.5|109540.1|109490.1|29
1722624610000|2024-08-02 18:50:10|109545.5|109495.5|109545.4|109495.4|109547.1|109497.1|109545.2|109495.2|22
1722624620000|2024-08-02 18:50:20|109545.6|109495.6|109548.8|109498.8|109548.8|109498.8|109544.9|109494.9|20
1722624630000|2024-08-02 18:50:30|109548.7|109498.7|109550.5|109500.5|109555.8|109505.8|109548.5|109498.5|30
1722624640000|2024-08-02 18:50:40|109550.6|109500.6|109551.9|109501.9|109554.7|109504.7|109550.5|109500.5|21
1722624650000|2024-08-02 18:50:50|109552|109502|109553.8|109503.8|109554.8|109504.8|109552|109502|20
1722624660000|2024-08-02 18:51:00|109554.2|109504.2|109554|109504|109554.8|109504.8|109553.9|109503.9|18
1722624670000|2024-08-02 18:51:10|109554.1|109504.1|109556.7|109506.7|109556.7|109506.7|109554.1|109504.1|10
1722624680000|2024-08-02 18:51:20|109556.6|109506.6|109551.9|109501.9|109556.6|109506.6|109551.7|109501.7|11
1722624690000|2024-08-02 18:51:30|109551.8|109501.8|109551.4|109501.4|109551.8|109501.8|109551.2|109501.2|3
1722624700000|2024-08-02 18:51:40|109552.2|109502.2|109557|109507|109558.2|109508.2|109551.6|109501.6|19
1722624710000|2024-08-02 18:51:50|109556.9|109506.9|109554.9|109504.9|109557.2|109507.2|109554.7|109504.7|22
1722624720000|2024-08-02 18:52:00|109555|109505|109555.6|109505.6|109556.3|109506.3|109555|109505|13
1722624730000|2024-08-02 18:52:10|109555.5|109505.5|109554.6|109504.6|109555.7|109505.7|109554.3|109504.3|15
1722624740000|2024-08-02 18:52:20|109554.7|109504.7|109551.9|109501.9|109554.7|109504.7|109551.9|109501.9|14
1722624750000|2024-08-02 18:52:30|109552.1|109502.1|109551.8|109501.8|109552.1|109502.1|109550.9|109500.9|12
1722624760000|2024-08-02 18:52:40|109551.9|109501.9|109547.4|109497.4|109553.2|109503.2|109547.4|109497.4|17
1722624770000|2024-08-02 18:52:50|109547.1|109497.1|109549.2|109499.2|109550.2|109500.2|109544.8|109494.8|32
1722624780000|2024-08-02 18:53:00|109548.8|109498.8|109548.1|109498.1|109549.1|109499.1|109548.1|109498.1|14
1722624790000|2024-08-02 18:53:10|109548.3|109498.3|109552.3|109502.3|109552.3|109502.3|109548.3|109498.3|16
1722624800000|2024-08-02 18:53:20|109552.2|109502.2|109546.6|109496.6|109552.9|109502.9|109546.6|109496.6|18
1722624810000|2024-08-02 18:53:30|109546.4|109496.4|109546|109496|109548.1|109498.1|109546|109496|19
1722624820000|2024-08-02 18:53:40|109545.5|109495.5|109546.4|109496.4|109547|109497|109545.5|109495.5|17
1722624830000|2024-08-02 18:53:50|109546.5|109496.5|109549.9|109499.9|109559.3|109509.3|109546.5|109496.5|33
1722624840000|2024-08-02 18:54:00|109549.1|109499.1|109544.9|109494.9|109549.9|109499.9|109543.3|109493.3|33
1722624850000|2024-08-02 18:54:10|109544.7|109494.7|109542.1|109492.1|109546.3|109496.3|109541.6|109491.6|36
1722624860000|2024-08-02 18:54:20|109542.3|109492.3|109543|109493|109543.8|109493.8|109541|109491|34
1722624870000|2024-08-02 18:54:30|109542.6|109492.6|109539.7|109489.7|109543.6|109493.6|109539.7|109489.7|19
1722624880000|2024-08-02 18:54:40|109539.8|109489.8|109533.7|109483.7|109541.4|109491.4|109533.7|109483.7|32
1722624890000|2024-08-02 18:54:50|109533.5|109483.5|109533.7|109483.7|109534.3|109484.3|109530.9|109480.9|25
1722624900000|2024-08-02 18:55:00|109533.1|109483.1|109530.6|109480.6|109538.7|109488.7|109530|109480|40
1722624910000|2024-08-02 18:55:10|109531.3|109481.3|109524.3|109474.3|109533.4|109483.4|109524.3|109474.3|60
1722624920000|2024-08-02 18:55:20|109524.7|109474.7|109602.9|109467.4|109602.9|109507.5|109524.5|109467|51
1722624930000|2024-08-02 18:55:30|109604.6|109465.3|109552.2|109502.2|109606.3|109507.7|109552.2|109463.2|39
1722624940000|2024-08-02 18:55:40|109552|109502|109528.4|109478.4|109593.5|109502|109524.7|109406|56
1722624950000|2024-08-02 18:55:50|109530.2|109480.2|109542.1|109492.1|109542.1|109492.1|109530.2|109480.2|30
1722624960000|2024-08-02 18:56:00|109542.2|109492.2|109528.1|109478.1|109542.4|109492.4|109527.3|109477.3|34
1722624970000|2024-08-02 18:56:10|109528.4|109478.4|109535.4|109485.4|109535.8|109485.8|109528.4|109478.4|41
1722624980000|2024-08-02 18:56:20|109535.5|109485.5|109536.8|109486.8|109537.7|109487.7|109534.9|109484.9|36
1722624990000|2024-08-02 18:56:30|109536.6|109486.6|109536.2|109486.2|109537.7|109487.7|109535.1|109485.1|21
1722625000000|2024-08-02 18:56:40|109535.8|109485.8|109536.4|109486.4|109537.5|109487.5|109535.7|109485.7|20
1722625010000|2024-08-02 18:56:50|109535.5|109485.5|109538.3|109488.3|109540.6|109490.6|109535.5|109485.5|40
1722625020000|2024-08-02 18:57:00|109537.7|109487.7|109538|109488|109541|109491|109537.7|109487.7|18
1722625030000|2024-08-02 18:57:10|109537.7|109487.7|109538.7|109488.7|109538.7|109488.7|109535.8|109485.8|25
1722625040000|2024-08-02 18:57:20|109538.9|109488.9|109537.2|109487.2|109539.4|109489.4|109535.7|109485.7|27
1722625050000|2024-08-02 18:57:30|109537|109487|109538.4|109488.4|109539.7|109489.7|109537|109487|12
1722625060000|2024-08-02 18:57:40|109538.7|109488.7|109552.1|109502.1|109552.2|109502.2|109538.7|109488.7|32
1722625070000|2024-08-02 18:57:50|109551.8|109501.8|109558.1|109508.1|109558.1|109508.1|109551.8|109501.8|17
1722625080000|2024-08-02 18:58:00|109556.8|109506.8|109546.5|109496.5|109558.2|109508.2|109544.1|109494.1|30
1722625090000|2024-08-02 18:58:10|109545.9|109495.9|109551.6|109501.6|109554.6|109504.6|109545.6|109495.6|50
1722625100000|2024-08-02 18:58:20|109551.7|109501.7|109551.5|109501.5|109553.2|109503.2|109550.7|109500.7|45
1722625110000|2024-08-02 18:58:30|109552|109502|109553|109503|109553.7|109503.7|109549.9|109499.9|51
1722625120000|2024-08-02 18:58:40|109552.9|109502.9|109566.8|109516.8|109570.7|109520.7|109552.9|109502.9|39
1722625130000|2024-08-02 18:58:50|109567.2|109517.2|109565|109515|109605|109517.6|109551.9|109437.5|48
1722625140000|2024-08-02 18:59:00|109564.9|109514.9|109565.8|109515.8|109565.8|109515.8|109562.4|109512.4|22
1722625150000|2024-08-02 18:59:10|109565.7|109515.7|109582.5|109532.5|109583.4|109533.4|109563.6|109513.6|38
1722625160000|2024-08-02 18:59:20|109582.7|109532.7|109583.2|109533.2|109584.2|109534.2|109581.9|109531.9|27
1722625170000|2024-08-02 18:59:30|109584|109534|109585.8|109535.8|109588|109538|109582.2|109532.2|19
1722625180000|2024-08-02 18:59:40|109597.6|109547.6|109601.7|109551.7|109637.7|109554.8|109591.2|109465.2|56
1722625190000|2024-08-02 18:59:50|109599.1|109549.1|109582.5|109532.5|109634.3|109551.1|109581.5|109477.3|62
1722625200000|2024-08-02 19:00:00|109589.3|109539.3|109579.7|109529.7|109640.3|109550.7|109578.6|109465|48
1722625210000|2024-08-02 19:00:10|109579.1|109529.1|109597.5|109547.5|109598|109548|109578.9|109528.9|18
1722625220000|2024-08-02 19:00:20|109597.2|109547.2|109602.2|109552.2|109602.2|109552.2|109596.4|109546.4|23
1722625230000|2024-08-02 19:00:30|109601.8|109551.8|109603.6|109553.6|109604.4|109554.4|109601.7|109551.7|18
1722625240000|2024-08-02 19:00:40|109603.1|109553.1|109600.1|109550.1|109603.4|109553.4|109598.3|109548.3|28
1722625250000|2024-08-02 19:00:50|109599.7|109549.7|109598.4|109548.4|109604.7|109554.7|109596.7|109546.7|47
1722625260000|2024-08-02 19:01:00|109597.3|109547.3|109598.7|109548.7|109599|109549|109591.7|109541.7|24
1722625270000|2024-08-02 19:01:10|109598.6|109548.6|109602.6|109552.6|109602.9|109552.9|109598.6|109548.6|37
1722625280000|2024-08-02 19:01:20|109602.1|109552.1|109607.1|109557.1|109607.1|109557.1|109599|109549|39
1722625290000|2024-08-02 19:01:30|109605.9|109555.9|109597.5|109547.5|109606|109556|109597.3|109547.3|27
1722625300000|2024-08-02 19:01:40|109597.4|109547.4|109596.8|109546.8|109599.7|109549.7|109596.8|109546.8|24
1722625310000|2024-08-02 19:01:50|109596.1|109546.1|109590.2|109540.2|109598.9|109548.9|109590.2|109540.2|41
1722625320000|2024-08-02 19:02:00|109589.1|109539.1|109592.2|109542.2|109593.7|109543.7|109589|109539|31
1722625330000|2024-08-02 19:02:10|109592.4|109542.4|109590.9|109540.9|109593|109543|109589.6|109539.6|35
1722625340000|2024-08-02 19:02:20|109591.1|109541.1|109581.6|109531.6|109592.7|109542.7|109581.4|109531.4|35
1722625350000|2024-08-02 19:02:30|109581.4|109531.4|109583.7|109533.7|109584.8|109534.8|109581.4|109531.4|42
1722625360000|2024-08-02 19:02:40|109583.1|109533.1|109582.7|109532.7|109583.8|109533.8|109582.6|109532.6|12
1722625370000|2024-08-02 19:02:50|109582.4|109532.4|109579.6|109529.6|109582.7|109532.7|109578.7|109528.7|18
1722625380000|2024-08-02 19:03:00|109579.2|109529.2|109585.1|109535.1|109587.7|109537.7|109579.2|109529.2|29
1722625390000|2024-08-02 19:03:10|109585|109535|109584.9|109534.9|109585.3|109535.3|109582.8|109532.8|17
1722625400000|2024-08-02 19:03:20|109585|109535|109584.8|109534.8|109586.6|109536.6|109582.8|109532.8|24
1722625410000|2024-08-02 19:03:30|109584.9|109534.9|109587.5|109537.5|109588.6|109538.6|109584.1|109534.1|29
1722625420000|2024-08-02 19:03:40|109587.4|109537.4|109588.4|109538.4|109589.1|109539.1|109587.4|109537.4|12
1722625430000|2024-08-02 19:03:50|109591.2|109541.2|109588.9|109538.9|109591.8|109541.8|109588.6|109538.6|19
1722625440000|2024-08-02 19:04:00|109589.8|109539.8|109606.3|109556.3|109606.3|109556.3|109589.8|109539.8|35
1722625450000|2024-08-02 19:04:10|109606.1|109556.1|109602.5|109552.5|109606.1|109556.1|109602.4|109552.4|18
1722625460000|2024-08-02 19:04:20|109602.4|109552.4|109601.7|109551.7|109604.1|109554.1|109601.6|109551.6|22
1722625470000|2024-08-02 19:04:30|109601.9|109551.9|109594.1|109544.1|109602|109552|109594.1|109544.1|23
1722625480000|2024-08-02 19:04:40|109593.9|109543.9|109599|109549|109599.3|109549.3|109593.9|109543.9|23
1722625490000|2024-08-02 19:04:50|109599.1|109549.1|109595.6|109545.6|109599.1|109549.1|109595.2|109545.2|19
1722625500000|2024-08-02 19:05:00|109595.1|109545.1|109597.4|109547.4|109598.2|109548.2|109591.2|109541.2|32
1722625510000|2024-08-02 19:05:10|109598.4|109548.4|109601.7|109551.7|109602.3|109552.3|109594.9|109544.9|25
1722625520000|2024-08-02 19:05:20|109602.2|109552.2|109603.9|109553.9|109603.9|109553.9|109595.9|109545.9|31
1722625530000|2024-08-02 19:05:30|109604.1|109554.1|109609.3|109559.3|109609.3|109559.3|109603.1|109553.1|27
1722625540000|2024-08-02 19:05:40|109608.7|109558.7|109608.9|109558.9|109613.8|109563.8|109608|109558|34
1722625550000|2024-08-02 19:05:50|109609.2|109559.2|109614.4|109564.4|109615.9|109565.9|109608.4|109558.4|37
1722625560000|2024-08-02 19:06:00|109614.6|109564.6|109616.5|109566.5|109623|109573|109614.3|109564.3|36
1722625570000|2024-08-02 19:06:10|109616.4|109566.4|109612.6|109562.6|109616.7|109566.7|109609.3|109559.3|41
1722625580000|2024-08-02 19:06:20|109612.8|109562.8|109609.6|109559.6|109613.3|109563.3|109609.6|109559.6|31
1722625590000|2024-08-02 19:06:30|109611.9|109561.9|109608.4|109558.4|109611.9|109561.9|109600.7|109550.7|47
1722625600000|2024-08-02 19:06:40|109608.8|109558.8|109599.1|109549.1|109608.8|109558.8|109599.1|109549.1|32
1722625610000|2024-08-02 19:06:50|109599.3|109549.3|109600.8|109550.8|109602.9|109552.9|109597.5|109547.5|31
1722625620000|2024-08-02 19:07:00|109600.6|109550.6|109602.4|109552.4|109603.4|109553.4|109600.5|109550.5|28
1722625630000|2024-08-02 19:07:10|109602.3|109552.3|109601.1|109551.1|109604.3|109554.3|109601.1|109551.1|26
1722625640000|2024-08-02 19:07:20|109599.4|109549.4|109624.4|109574.4|109634.3|109584.3|109599.4|109549.4|54
1722625650000|2024-08-02 19:07:30|109626.8|109576.8|109603.3|109553.3|109633.7|109583.7|109601.4|109551.4|56
1722625660000|2024-08-02 19:07:40|109602.3|109552.3|109596.5|109546.5|109602.3|109552.3|109594.4|109544.4|27
1722625670000|2024-08-02 19:07:50|109596.2|109546.2|109595.1|109545.1|109596.7|109546.7|109594.9|109544.9|27
1722625680000|2024-08-02 19:08:00|109594.9|109544.9|109593.3|109543.3|109595.1|109545.1|109593.3|109543.3|14
1722625690000|2024-08-02 19:08:10|109593.8|109543.8|109594.8|109544.8|109595|109545|109591|109541|33
1722625700000|2024-08-02 19:08:20|109595|109545|109593.3|109543.3|109596|109546|109593.1|109543.1|23
1722625710000|2024-08-02 19:08:30|109593.9|109543.9|109590.7|109540.7|109593.9|109543.9|109589.7|109539.7|16
1722625720000|2024-08-02 19:08:40|109590.8|109540.8|109583|109533|109591.8|109541.8|109583|109533|35
1722625730000|2024-08-02 19:08:50|109583.2|109533.2|109580.5|109530.5|109583.3|109533.3|109580.2|109530.2|14
1722625740000|2024-08-02 19:09:00|109579.9|109529.9|109577.7|109527.7|109579.9|109529.9|109573.5|109523.5|37
1722625750000|2024-08-02 19:09:10|109577.9|109527.9|109577.9|109527.9|109578|109528|109577.8|109527.8|5
1722625760000|2024-08-02 19:09:20|109577.6|109527.6|109578.4|109528.4|109578.4|109528.4|109577.4|109527.4|14
1722625770000|2024-08-02 19:09:30|109579|109529|109578.1|109528.1|109580.5|109530.5|109578.1|109528.1|10
1722625780000|2024-08-02 19:09:40|109577.8|109527.8|109578.6|109528.6|109578.6|109528.6|109577.5|109527.5|8
1722625790000|2024-08-02 19:09:50|109578.8|109528.8|109587.9|109537.9|109588.7|109538.7|109578.8|109528.8|39
1722625800000|2024-08-02 19:10:00|109588.4|109538.4|109591.2|109541.2|109591.9|109541.9|109588.4|109538.4|26
1722625810000|2024-08-02 19:10:10|109591.5|109541.5|109591.8|109541.8|109592.7|109542.7|109591.5|109541.5|21
1722625820000|2024-08-02 19:10:20|109591.6|109541.6|109596.9|109546.9|109597.7|109547.7|109591|109541|29
1722625830000|2024-08-02 19:10:30|109597.3|109547.3|109597.9|109547.9|109599.5|109549.5|109594.8|109544.8|27
1722625840000|2024-08-02 19:10:40|109597.7|109547.7|109592.1|109542.1|109598.1|109548.1|109590.4|109540.4|23
1722625850000|2024-08-02 19:10:50|109592.2|109542.2|109589.7|109539.7|109592.2|109542.2|109588.3|109538.3|33
1722625860000|2024-08-02 19:11:00|109589.2|109539.2|109587.8|109537.8|109589.2|109539.2|109587|109537|29
1722625870000|2024-08-02 19:11:10|109588.1|109538.1|109591.2|109541.2|109591.2|109541.2|109587|109537|24
1722625880000|2024-08-02 19:11:20|109591.6|109541.6|109591.6|109541.6|109592|109542|109589.5|109539.5|17
1722625890000|2024-08-02 19:11:30|109592|109542|109594.8|109544.8|109595.9|109545.9|109592|109542|15
1722625900000|2024-08-02 19:11:40|109594.3|109544.3|109595.3|109545.3|109595.3|109545.3|109588.8|109538.8|20
1722625910000|2024-08-02 19:11:50|109595.1|109545.1|109595.7|109545.7|109595.7|109545.7|109593.5|109543.5|11
1722625920000|2024-08-02 19:12:00|109596.2|109546.2|109591.5|109541.5|109596.2|109546.2|109590.2|109540.2|21
1722625930000|2024-08-02 19:12:10|109591.6|109541.6|109591|109541|109595.7|109545.7|109590.6|109540.6|23
1722625940000|2024-08-02 19:12:20|109591.3|109541.3|109593.8|109543.8|109594|109544|109587.6|109537.6|30
1722625950000|2024-08-02 19:12:30|109593.4|109543.4|109592.4|109542.4|109594|109544|109589.6|109539.6|32
1722625960000|2024-08-02 19:12:40|109592.2|109542.2|109594|109544|109594.5|109544.5|109592.1|109542.1|21
1722625970000|2024-08-02 19:12:50|109594.1|109544.1|109590.7|109540.7|109595.8|109545.8|109590.5|109540.5|27
1722625980000|2024-08-02 19:13:00|109590.4|109540.4|109590.5|109540.5|109591.7|109541.7|109590.4|109540.4|16
1722625990000|2024-08-02 19:13:10|109589.4|109539.4|109589.7|109539.7|109590.5|109540.5|109589.4|109539.4|9
1722626000000|2024-08-02 19:13:20|109589.6|109539.6|109589.4|109539.4|109589.7|109539.7|109589.4|109539.4|4
1722626010000|2024-08-02 19:13:30|109589.5|109539.5|109589.9|109539.9|109591.2|109541.2|109587.4|109537.4|22
1722626020000|2024-08-02 19:13:40|109590|109540|109590|109540|109592.5|109542.5|109589.7|109539.7|19
1722626030000|2024-08-02 19:13:50|109590.3|109540.3|109589.6|109539.6|109590.5|109540.5|109589.6|109539.6|12
1722626040000|2024-08-02 19:14:00|109589.7|109539.7|109589.8|109539.8|109589.9|109539.9|109589.5|109539.5|6
1722626050000|2024-08-02 19:14:10|109589.7|109539.7|109589.1|109539.1|109589.9|109539.9|109588.9|109538.9|12
1722626060000|2024-08-02 19:14:20|109588.8|109538.8|109588|109538|109589.7|109539.7|109588|109538|20
1722626070000|2024-08-02 19:14:30|109587.8|109537.8|109589.4|109539.4|109589.4|109539.4|109587.1|109537.1|15
1722626080000|2024-08-02 19:14:40|109589.7|109539.7|109591.6|109541.6|109591.6|109541.6|109589.3|109539.3|16
1722626090000|2024-08-02 19:14:50|109590.6|109540.6|109595.8|109545.8|109595.8|109545.8|109590.6|109540.6|33
1722626100000|2024-08-02 19:15:00|109595.9|109545.9|109597.1|109547.1|109597.1|109547.1|109594.4|109544.4|23
1722626110000|2024-08-02 19:15:10|109596.7|109546.7|109596.7|109546.7|109597.1|109547.1|109596.6|109546.6|11
1722626120000|2024-08-02 19:15:20|109596.6|109546.6|109597|109547|109598.5|109548.5|109596.1|109546.1|18
1722626130000|2024-08-02 19:15:30|109597.3|109547.3|109588.9|109538.9|109597.6|109547.6|109588.3|109538.3|22
1722626140000|2024-08-02 19:15:40|109588.5|109538.5|109585.5|109535.5|109589|109539|109585.2|109535.2|12
1722626150000|2024-08-02 19:15:50|109585.4|109535.4|109587.6|109537.6|109587.6|109537.6|109585.2|109535.2|23
1722626160000|2024-08-02 19:16:00|109587.5|109537.5|109559.2|109509.2|109587.5|109537.5|109557.3|109507.3|59
1722626170000|2024-08-02 19:16:10|109558.5|109508.5|109562.6|109512.6|109563.2|109513.2|109558.5|109508.5|22
1722626180000|2024-08-02 19:16:20|109561|109511|109561.5|109511.5|109562.5|109512.5|109560.4|109510.4|16
1722626190000|2024-08-02 19:16:30|109562|109512|109567.2|109517.2|109567.6|109517.6|109562|109512|18
1722626200000|2024-08-02 19:16:40|109567.6|109517.6|109563.8|109513.8|109571.7|109521.7|109563.5|109513.5|17
1722626210000|2024-08-02 19:16:50|109563.9|109513.9|109563.6|109513.6|109564.9|109514.9|109562.5|109512.5|15
1722626220000|2024-08-02 19:17:00|109564.9|109514.9|109566.5|109516.5|109566.7|109516.7|109563|109513|13
1722626230000|2024-08-02 19:17:10|109566|109516|109560.8|109510.8|109566|109516|109555.6|109505.6|14
1722626240000|2024-08-02 19:17:20|109561.1|109511.1|109567|109517|109567.9|109517.9|109557|109507|26
1722626250000|2024-08-02 19:17:30|109566.6|109516.6|109566.3|109516.3|109568.6|109518.6|109566.3|109516.3|16
1722626260000|2024-08-02 19:17:40|109566.2|109516.2|109566.6|109516.6|109568.5|109518.5|109566.2|109516.2|16
1722626280000|2024-08-02 19:18:00|109566.7|109516.7|109566.3|109516.3|109566.8|109516.8|109566|109516|7
1722626290000|2024-08-02 19:18:10|109566.1|109516.1|109561.5|109511.5|109569|109519|109556|109506|16
1722626300000|2024-08-02 19:18:20|109561.7|109511.7|109562|109512|109563.6|109513.6|109561.6|109511.6|14
1722626310000|2024-08-02 19:18:30|109562.1|109512.1|109561.9|109511.9|109562.1|109512.1|109561.9|109511.9|3
1722626320000|2024-08-02 19:18:40|109562.1|109512.1|109562.2|109512.2|109562.2|109512.2|109562.1|109512.1|2
1722626330000|2024-08-02 19:18:50|109562.4|109512.4|109556.4|109506.4|109562.4|109512.4|109552.1|109502.1|28
1722626340000|2024-08-02 19:19:00|109556.5|109506.5|109537.4|109487.4|109556.5|109506.5|109534.6|109484.6|46
1722626350000|2024-08-02 19:19:10|109539.9|109489.9|109543.2|109493.2|109546.2|109496.2|109537.2|109487.2|34
1722626360000|2024-08-02 19:19:20|109543.1|109493.1|109542.2|109492.2|109546.5|109496.5|109541|109491|28
1722626370000|2024-08-02 19:19:30|109542|109492|109539.8|109489.8|109542.7|109492.7|109539.8|109489.8|12
1722626380000|2024-08-02 19:19:40|109539.9|109489.9|109539.8|109489.8|109540.8|109490.8|109539.5|109489.5|12
1722626390000|2024-08-02 19:19:50|109539.7|109489.7|109541.7|109491.7|109542.3|109492.3|109539|109489|17
1722626400000|2024-08-02 19:20:00|109541.4|109491.4|109541.5|109491.5|109543.4|109493.4|109541.3|109491.3|24
1722626410000|2024-08-02 19:20:10|109541.7|109491.7|109537.2|109487.2|109541.7|109491.7|109537.2|109487.2|25
1722626420000|2024-08-02 19:20:20|109537.3|109487.3|109529.3|109479.3|109538.5|109488.5|109528.5|109478.5|24
1722626430000|2024-08-02 19:20:30|109529.4|109479.4|109524.7|109474.7|109529.5|109479.5|109519.9|109469.9|37
1722626440000|2024-08-02 19:20:40|109525.3|109475.3|109518.3|109468.3|109531.8|109481.8|109517.7|109467.7|44
1722626450000|2024-08-02 19:20:50|109518.1|109468.1|109510|109460|109518.4|109468.4|109508.4|109458.4|48
1722626460000|2024-08-02 19:21:00|109510.9|109460.9|109526|109476|109526.6|109476.6|109508.7|109458.7|59
1722626470000|2024-08-02 19:21:10|109525.8|109475.8|109526.2|109476.2|109528.2|109478.2|109521.8|109471.8|45
1722626480000|2024-08-02 19:21:20|109525.1|109475.1|109526.4|109476.4|109526.8|109476.8|109523.8|109473.8|30
1722626490000|2024-08-02 19:21:30|109526.3|109476.3|109527.6|109477.6|109527.6|109477.6|109525.4|109475.4|15
1722626500000|2024-08-02 19:21:40|109527.7|109477.7|109527.2|109477.2|109527.7|109477.7|109525|109475|19
1722626510000|2024-08-02 19:21:50|109527.5|109477.5|109522|109472|109527.5|109477.5|109521|109471|21
1722626520000|2024-08-02 19:22:00|109520.5|109470.5|109527.9|109477.9|109527.9|109477.9|109520.5|109470.5|27
1722626530000|2024-08-02 19:22:10|109524.6|109474.6|109524.2|109474.2|109528.8|109478.8|109523.5|109473.5|30
1722626540000|2024-08-02 19:22:20|109523.5|109473.5|109520.6|109470.6|109527.6|109477.6|109518.3|109468.3|34
1722626550000|2024-08-02 19:22:30|109520.5|109470.5|109520.1|109470.1|109521.1|109471.1|109519.6|109469.6|26
1722626560000|2024-08-02 19:22:40|109519.6|109469.6|109526.5|109476.5|109527.4|109477.4|109519.6|109469.6|44
1722626570000|2024-08-02 19:22:50|109526.8|109476.8|109528.7|109478.7|109528.7|109478.7|109522.8|109472.8|22
1722626580000|2024-08-02 19:23:00|109528.6|109478.6|109534.4|109484.4|109534.7|109484.7|109527.7|109477.7|25
1722626590000|2024-08-02 19:23:10|109533.7|109483.7|109534.1|109484.1|109534.7|109484.7|109533.5|109483.5|20
1722626600000|2024-08-02 19:23:20|109534.7|109484.7|109524.4|109474.4|109534.7|109484.7|109524.4|109474.4|27
1722626610000|2024-08-02 19:23:30|109524.5|109474.5|109526.8|109476.8|109526.8|109476.8|109522.4|109472.4|28
1722626620000|2024-08-02 19:23:40|109527.5|109477.5|109527.5|109477.5|109528|109478|109524.5|109474.5|24
1722626630000|2024-08-02 19:23:50|109528.3|109478.3|109531.8|109481.8|109532.1|109482.1|109528.2|109478.2|14
1722626640000|2024-08-02 19:24:00|109532|109482|109522.5|109472.5|109532|109482|109522.5|109472.5|37
1722626650000|2024-08-02 19:24:10|109522.2|109472.2|109522.7|109472.7|109523.2|109473.2|109511.8|109461.8|44
1722626660000|2024-08-02 19:24:20|109523.9|109473.9|109528.1|109478.1|109529.3|109479.3|109523.5|109473.5|37
1722626670000|2024-08-02 19:24:30|109527.2|109477.2|109529.4|109479.4|109529.4|109479.4|109526.3|109476.3|38
1722626680000|2024-08-02 19:24:40|109529.3|109479.3|109516.9|109466.9|109531.6|109481.6|109516.9|109466.9|33
1722626690000|2024-08-02 19:24:50|109516.6|109466.6|109511.9|109461.9|109518.3|109468.3|109509.1|109459.1|32
1722626700000|2024-08-02 19:25:00|109511.7|109461.7|109507|109457|109511.8|109461.8|109504.7|109454.7|32
1722626710000|2024-08-02 19:25:10|109508.3|109458.3|109502|109452|109509.1|109459.1|109502|109452|36
1722626720000|2024-08-02 19:25:20|109502.1|109452.1|109495.2|109445.2|109503.2|109453.2|109493|109443|49
1722626730000|2024-08-02 19:25:30|109494.9|109444.9|109494|109444|109500.3|109450.3|109487.9|109437.9|49
1722626740000|2024-08-02 19:25:40|109493.7|109443.7|109490.9|109440.9|109497.9|109447.9|109488.5|109438.5|33
1722626750000|2024-08-02 19:25:50|109491.4|109441.4|109488.3|109438.3|109492.1|109442.1|109484.7|109434.7|46
1722626760000|2024-08-02 19:26:00|109488.6|109438.6|109508.3|109458.3|109508.3|109458.3|109488.6|109438.6|42
1722626770000|2024-08-02 19:26:10|109508.4|109458.4|109511.6|109461.6|109511.7|109461.7|109508.4|109458.4|13
1722626780000|2024-08-02 19:26:20|109511.2|109461.2|109512.1|109462.1|109512.4|109462.4|109509.5|109459.5|30
1722626790000|2024-08-02 19:26:30|109512.5|109462.5|109506.2|109456.2|109512.7|109462.7|109506|109456|26
1722626800000|2024-08-02 19:26:40|109506.3|109456.3|109500.2|109450.2|109506.5|109456.5|109498.7|109448.7|33
1722626810000|2024-08-02 19:26:50|109500.4|109450.4|109499|109449|109500.8|109450.8|109496.1|109446.1|29
1722626820000|2024-08-02 19:27:00|109498.8|109448.8|109503.6|109453.6|109504.1|109454.1|109498|109448|24
1722626830000|2024-08-02 19:27:10|109503.7|109453.7|109504.1|109454.1|109504.2|109454.2|109503.3|109453.3|18
1722626840000|2024-08-02 19:27:20|109504|109454|109505.4|109455.4|109505.8|109455.8|109504|109454|11
1722626850000|2024-08-02 19:27:30|109505.5|109455.5|109505.9|109455.9|109506.1|109456.1|109503.8|109453.8|18
1722626860000|2024-08-02 19:27:40|109505.4|109455.4|109509.3|109459.3|109510.4|109460.4|109504.8|109454.8|27
1722626870000|2024-08-02 19:27:50|109509.5|109459.5|109511.8|109461.8|109512|109462|109509.4|109459.4|15
1722626880000|2024-08-02 19:28:00|109512.4|109462.4|109507.7|109457.7|109514.4|109464.4|109506.1|109456.1|26
1722626890000|2024-08-02 19:28:10|109507.3|109457.3|109506.3|109456.3|109507.3|109457.3|109505.5|109455.5|30
1722626900000|2024-08-02 19:28:20|109506.4|109456.4|109501.9|109451.9|109507.1|109457.1|109500.8|109450.8|30
1722626910000|2024-08-02 19:28:30|109502|109452|109501|109451|109502.6|109452.6|109500|109450|20
1722626920000|2024-08-02 19:28:40|109500.7|109450.7|109499.4|109449.4|109501|109451|109499.4|109449.4|10
1722626930000|2024-08-02 19:28:50|109499.9|109449.9|109506.3|109456.3|109508.6|109458.6|109499.9|109449.9|26
1722626940000|2024-08-02 19:29:00|109506.5|109456.5|109507|109457|109507.3|109457.3|109505.9|109455.9|19
1722626950000|2024-08-02 19:29:10|109507.4|109457.4|109512|109462|109512.4|109462.4|109507.3|109457.3|23
1722626960000|2024-08-02 19:29:20|109511.6|109461.6|109513.3|109463.3|109513.3|109463.3|109509.5|109459.5|17
1722626970000|2024-08-02 19:29:30|109513.7|109463.7|109511.5|109461.5|109516.2|109466.2|109510.5|109460.5|23
1722626980000|2024-08-02 19:29:40|109511|109461|109506.3|109456.3|109512.4|109462.4|109506.1|109456.1|38
1722626990000|2024-08-02 19:29:50|109505.5|109455.5|109505|109455|109505.8|109455.8|109504.6|109454.6|25
1722627000000|2024-08-02 19:30:00|109505.6|109455.6|109485.8|109435.8|109505.6|109455.6|109485.8|109435.8|38
1722627010000|2024-08-02 19:30:10|109486.3|109436.3|109488.8|109438.8|109489.3|109439.3|109485.6|109435.6|37
1722627020000|2024-08-02 19:30:20|109489.3|109439.3|109477|109427|109489.3|109439.3|109473.6|109423.6|30
1722627030000|2024-08-02 19:30:30|109476.7|109426.7|109481.9|109431.9|109483.4|109433.4|109475.3|109425.3|36
1722627040000|2024-08-02 19:30:40|109484.1|109434.1|109495.6|109445.6|109495.6|109445.6|109484.1|109434.1|27
1722627050000|2024-08-02 19:30:50|109496.5|109446.5|109488.3|109438.3|109497.8|109447.8|109484.9|109434.9|35
1722627060000|2024-08-02 19:31:00|109488.8|109438.8|109498.7|109448.7|109499.2|109449.2|109488.8|109438.8|29
1722627070000|2024-08-02 19:31:10|109499.9|109449.9|109502.6|109452.6|109503.8|109453.8|109499|109449|27
1722627080000|2024-08-02 19:31:20|109503.2|109453.2|109503.6|109453.6|109504.3|109454.3|109502.1|109452.1|19
1722627090000|2024-08-02 19:31:30|109504.3|109454.3|109506.2|109456.2|109506.2|109456.2|109503.5|109453.5|28
1722627100000|2024-08-02 19:31:40|109506.9|109456.9|109500.9|109450.9|109506.9|109456.9|109500.7|109450.7|26
1722627110000|2024-08-02 19:31:50|109501.1|109451.1|109501.4|109451.4|109502.2|109452.2|109500.4|109450.4|18
1722627120000|2024-08-02 19:32:00|109500.5|109450.5|109497.9|109447.9|109501.1|109451.1|109496.3|109446.3|31
1722627130000|2024-08-02 19:32:10|109498.4|109448.4|109497.7|109447.7|109500|109450|109497.7|109447.7|21
1722627140000|2024-08-02 19:32:20|109498.5|109448.5|109498.4|109448.4|109498.8|109448.8|109497.8|109447.8|15
1722627150000|2024-08-02 19:32:30|109499.3|109449.3|109500.3|109450.3|109501.8|109451.8|109499.3|109449.3|14
1722627160000|2024-08-02 19:32:40|109500.1|109450.1|109502.9|109452.9|109502.9|109452.9|109499.4|109449.4|11
1722627170000|2024-08-02 19:32:50|109502.7|109452.7|109497.7|109447.7|109502.7|109452.7|109497.7|109447.7|22
1722627180000|2024-08-02 19:33:00|109497.3|109447.3|109497.9|109447.9|109498|109448|109496.6|109446.6|20
1722627190000|2024-08-02 19:33:10|109497.8|109447.8|109496.4|109446.4|109497.9|109447.9|109495.2|109445.2|17
1722627200000|2024-08-02 19:33:20|109497.1|109447.1|109493.6|109443.6|109497.1|109447.1|109491.7|109441.7|22
1722627210000|2024-08-02 19:33:30|109493.9|109443.9|109492.5|109442.5|109493.9|109443.9|109491.4|109441.4|17
1722627220000|2024-08-02 19:33:40|109492.7|109442.7|109493.8|109443.8|109493.8|109443.8|109492.7|109442.7|10
1722627230000|2024-08-02 19:33:50|109493.9|109443.9|109490|109440|109493.9|109443.9|109488.6|109438.6|19
1722627240000|2024-08-02 19:34:00|109490.5|109440.5|109484.6|109434.6|109491.1|109441.1|109484.3|109434.3|17
1722627250000|2024-08-02 19:34:10|109484.7|109434.7|109490.9|109440.9|109490.9|109440.9|109484.7|109434.7|12
1722627260000|2024-08-02 19:34:20|109491.2|109441.2|109497.8|109447.8|109500|109450|109491.2|109441.2|31
1722627270000|2024-08-02 19:34:30|109497.6|109447.6|109499.3|109449.3|109501.1|109451.1|109496.1|109446.1|20
1722627280000|2024-08-02 19:34:40|109500|109450|109501.9|109451.9|109503.5|109453.5|109499.7|109449.7|19
1722627290000|2024-08-02 19:34:50|109502.1|109452.1|109504.3|109454.3|109504.6|109454.6|109501.5|109451.5|23
1722627300000|2024-08-02 19:35:00|109503.3|109453.3|109504.1|109454.1|109504.4|109454.4|109503.1|109453.1|21
1722627310000|2024-08-02 19:35:10|109503.6|109453.6|109497.5|109447.5|109503.6|109453.6|109492.1|109442.1|39
1722627320000|2024-08-02 19:35:20|109497.1|109447.1|109502.5|109452.5|109502.6|109452.6|109497.1|109447.1|34
1722627330000|2024-08-02 19:35:30|109501.2|109451.2|109497.1|109447.1|109503|109453|109497.1|109447.1|28
1722627340000|2024-08-02 19:35:40|109497.3|109447.3|109496.4|109446.4|109498.3|109448.3|109495|109445|27
1722627350000|2024-08-02 19:35:50|109498|109448|109498.5|109448.5|109501.2|109451.2|109497.6|109447.6|23
1722627360000|2024-08-02 19:36:00|109498.8|109448.8|109503.3|109453.3|109503.3|109453.3|109497.7|109447.7|23
1722627370000|2024-08-02 19:36:10|109503.5|109453.5|109504|109454|109504.5|109454.5|109502.2|109452.2|24
1722627380000|2024-08-02 19:36:20|109504.3|109454.3|109505.1|109455.1|109505.6|109455.6|109504|109454|10
1722627390000|2024-08-02 19:36:30|109505.2|109455.2|109503.7|109453.7|109505.2|109455.2|109503.7|109453.7|11
1722627400000|2024-08-02 19:36:40|109502.9|109452.9|109503.7|109453.7|109504.5|109454.5|109502.6|109452.6|22
1722627410000|2024-08-02 19:36:50|109504.5|109454.5|109502.9|109452.9|109505.2|109455.2|109496.2|109446.2|31
1722627420000|2024-08-02 19:37:00|109502|109452|109503.6|109453.6|109503.6|109453.6|109501.9|109451.9|15
1722627430000|2024-08-02 19:37:10|109503.7|109453.7|109510.6|109460.6|109510.6|109460.6|109503.4|109453.4|17
1722627440000|2024-08-02 19:37:20|109512|109462|109514.1|109464.1|109514.5|109464.5|109512|109462|17
1722627450000|2024-08-02 19:37:30|109513.6|109463.6|109514.8|109464.8|109515.3|109465.3|109513.6|109463.6|15
1722627460000|2024-08-02 19:37:40|109515.2|109465.2|109517.2|109467.2|109518.1|109468.1|109515.2|109465.2|12
1722627470000|2024-08-02 19:37:50|109517.6|109467.6|109514.7|109464.7|109519.4|109469.4|109514.5|109464.5|31
1722627480000|2024-08-02 19:38:00|109514.5|109464.5|109518.1|109468.1|109518.4|109468.4|109514.3|109464.3|25
1722627490000|2024-08-02 19:38:10|109518.4|109468.4|109517.3|109467.3|109519.4|109469.4|109517.3|109467.3|18
1722627500000|2024-08-02 19:38:20|109517.2|109467.2|109518.1|109468.1|109519.8|109469.8|109516.8|109466.8|23
1722627510000|2024-08-02 19:38:30|109517.8|109467.8|109536.4|109486.4|109537|109487|109517.8|109467.8|40
1722627520000|2024-08-02 19:38:40|109536.3|109486.3|109544|109494|109544|109494|109536.3|109486.3|23
1722627530000|2024-08-02 19:38:50|109543.8|109493.8|109534.9|109484.9|109544.8|109494.8|109534.2|109484.2|37
1722627540000|2024-08-02 19:39:00|109534.4|109484.4|109571|109442.4|109571|109484.9|109532.4|109441.4|28
1722627550000|2024-08-02 19:39:10|109570.5|109441.4|109571|109445.4|109571|109445.4|109570.5|109441.3|8
1722627560000|2024-08-02 19:39:20|109571.3|109443.4|109574.6|109437.1|109575.9|109482.5|109532.5|109434.5|22
1722627570000|2024-08-02 19:39:30|109573.4|109438.1|109540.3|109490.3|109575.9|109490.3|109537.6|109438.1|30
1722627580000|2024-08-02 19:39:40|109540.2|109490.2|109541.1|109491.1|109541.1|109491.1|109538.9|109488.9|16
1722627590000|2024-08-02 19:39:50|109540.7|109490.7|109555.7|109505.7|109555.7|109505.7|109540.7|109490.7|25
1722627600000|2024-08-02 19:40:00|109555.1|109505.1|109564|109514|109564.4|109514.4|109550|109500|43
1722627610000|2024-08-02 19:40:10|109564.6|109514.6|109559.1|109509.1|109565.8|109515.8|109559|109509|33
1722627620000|2024-08-02 19:40:20|109558.9|109508.9|109563.3|109513.3|109597.8|109513.3|109557.5|109470.7|32
1722627630000|2024-08-02 19:40:30|109562.8|109512.8|109564.9|109514.9|109567.5|109517.5|109562.2|109512.2|44
1722627640000|2024-08-02 19:40:40|109565.7|109515.7|109565|109515|109566.2|109516.2|109563.2|109513.2|35
1722627650000|2024-08-02 19:40:50|109564.6|109514.6|109564.9|109514.9|109567.6|109517.6|109564.1|109514.1|25
1722627660000|2024-08-02 19:41:00|109564.6|109514.6|109560.6|109510.6|109565.7|109515.7|109558.6|109508.6|37
1722627670000|2024-08-02 19:41:10|109560.4|109510.4|109566|109516|109607|109516|109560.4|109473.7|40
1722627680000|2024-08-02 19:41:20|109565.2|109515.2|109561.1|109511.1|109565.8|109515.8|109561.1|109511.1|32
1722627690000|2024-08-02 19:41:30|109561.4|109511.4|109561.3|109511.3|109600|109512.3|109559.4|109471.7|33
1722627700000|2024-08-02 19:41:40|109561.1|109511.1|109599.7|109473.7|109603.5|109512.8|109560.2|109473.4|24
1722627710000|2024-08-02 19:41:50|109599.1|109473.8|109561.3|109511.3|109599.1|109514|109560.9|109473.8|19
1722627720000|2024-08-02 19:42:00|109560.8|109510.8|109557.4|109507.4|109560.8|109510.8|109557.2|109507.2|18
1722627730000|2024-08-02 19:42:10|109557.7|109507.7|109557.6|109507.6|109558.2|109508.2|109557.6|109507.6|10
1722627740000|2024-08-02 19:42:20|109557.9|109507.9|109555.9|109505.9|109558.7|109508.7|109555.7|109505.7|20
1722627750000|2024-08-02 19:42:30|109555.2|109505.2|109546.6|109496.6|109555.2|109505.2|109545.2|109495.2|40
1722627760000|2024-08-02 19:42:40|109546|109496|109551.6|109501.6|109552.5|109502.5|109545.4|109495.4|35
1722627770000|2024-08-02 19:42:50|109551.5|109501.5|109551.6|109501.6|109551.6|109501.6|109546.4|109496.4|33
1722627780000|2024-08-02 19:43:00|109552|109502|109552.5|109502.5|109552.5|109502.5|109550.4|109500.4|24
1722627790000|2024-08-02 19:43:10|109552.6|109502.6|109552.9|109502.9|109555.7|109505.7|109552.1|109502.1|24
1722627800000|2024-08-02 19:43:20|109553|109503|109544.9|109494.9|109553|109503|109544.9|109494.9|20
1722627810000|2024-08-02 19:43:30|109545.2|109495.2|109542.9|109492.9|109545.2|109495.2|109542.9|109492.9|18
1722627820000|2024-08-02 19:43:40|109543.3|109493.3|109544.6|109494.6|109544.8|109494.8|109541.6|109491.6|27
1722627830000|2024-08-02 19:43:50|109544.1|109494.1|109543.4|109493.4|109544.8|109494.8|109543|109493|19
1722627840000|2024-08-02 19:44:00|109542.7|109492.7|109543.3|109493.3|109547.3|109497.3|109542.3|109492.3|32
1722627850000|2024-08-02 19:44:10|109542.9|109492.9|109545|109495|109545|109495|109542.6|109492.6|15
1722627860000|2024-08-02 19:44:20|109544.8|109494.8|109543.1|109493.1|109544.8|109494.8|109542.8|109492.8|20
1722627870000|2024-08-02 19:44:30|109543.2|109493.2|109537.2|109487.2|109543.3|109493.3|109536.8|109486.8|30
1722627880000|2024-08-02 19:44:40|109537.7|109487.7|109539.7|109489.7|109539.9|109489.9|109536.6|109486.6|16
1722627890000|2024-08-02 19:44:50|109540|109490|109526.2|109476.2|109540.4|109490.4|109521.2|109471.2|25
1722627900000|2024-08-02 19:45:00|109527.2|109477.2|109572.4|109440.5|109572.4|109486.2|109527.2|109440.5|35
1722627910000|2024-08-02 19:45:10|109573|109442.1|109513.4|109463.4|109573|109469|109511.2|109426.3|31
1722627920000|2024-08-02 19:45:20|109512.9|109462.9|109515|109465|109515|109465|109512.9|109462.9|10
1722627930000|2024-08-02 19:45:30|109514.6|109464.6|109517.3|109467.3|109519.3|109469.3|109514.5|109464.5|18
1722627940000|2024-08-02 19:45:40|109516.9|109466.9|109514.2|109464.2|109517.1|109467.1|109514.2|109464.2|14
1722627950000|2024-08-02 19:45:50|109514|109464|109510.4|109460.4|109550.8|109464|109508.7|109421.3|26
1722627960000|2024-08-02 19:46:00|109509.5|109459.5|109503.4|109453.4|109509.9|109459.9|109502.7|109452.7|40
1722627970000|2024-08-02 19:46:10|109503.2|109453.2|109503.2|109453.2|109503.5|109453.5|109501.5|109451.5|20
1722627980000|2024-08-02 19:46:20|109503.8|109453.8|109500.6|109450.6|109503.8|109453.8|109500.6|109450.6|30
1722627990000|2024-08-02 19:46:30|109500.3|109450.3|109511.1|109461.1|109511.8|109461.8|109499.5|109449.5|33
1722628000000|2024-08-02 19:46:40|109511.3|109461.3|109511.5|109461.5|109512.1|109462.1|109510.4|109460.4|17
1722628010000|2024-08-02 19:46:50|109511.2|109461.2|109515.6|109465.6|109515.6|109465.6|109511.2|109461.2|11
1722628020000|2024-08-02 19:47:00|109516|109466|109517.1|109467.1|109517.2|109467.2|109514.7|109464.7|25
1722628030000|2024-08-02 19:47:10|109516.9|109466.9|109531.6|109481.6|109532|109482|109513.7|109463.7|29
1722628040000|2024-08-02 19:47:20|109531.5|109481.5|109525.9|109475.9|109532.3|109482.3|109525.9|109475.9|35
1722628050000|2024-08-02 19:47:30|109525.5|109475.5|109526|109476|109526.5|109476.5|109524.7|109474.7|34
1722628060000|2024-08-02 19:47:40|109526.3|109476.3|109526.4|109476.4|109528.1|109478.1|109526|109476|11
1722628070000|2024-08-02 19:47:50|109526.7|109476.7|109526.4|109476.4|109528.1|109478.1|109525.7|109475.7|15
1722628080000|2024-08-02 19:48:00|109526.6|109476.6|109526|109476|109527.5|109477.5|109524.7|109474.7|27
1722628090000|2024-08-02 19:48:10|109525.6|109475.6|109523.3|109473.3|109526.4|109476.4|109523.3|109473.3|23
1722628100000|2024-08-02 19:48:20|109523.7|109473.7|109514.5|109464.5|109525.2|109475.2|109514.5|109464.5|30
1722628110000|2024-08-02 19:48:30|109514.2|109464.2|109510.9|109460.9|109514.5|109464.5|109510.9|109460.9|19
1722628120000|2024-08-02 19:48:40|109511.4|109461.4|109512.4|109462.4|109513.2|109463.2|109510.4|109460.4|20
1722628130000|2024-08-02 19:48:50|109512.5|109462.5|109516.6|109466.6|109517.8|109467.8|109512|109462|23
1722628140000|2024-08-02 19:49:00|109517|109467|109515|109465|109517.3|109467.3|109514.8|109464.8|15
1722628150000|2024-08-02 19:49:10|109515.2|109465.2|109518|109468|109518|109468|109514.6|109464.6|28
1722628160000|2024-08-02 19:49:20|109517.6|109467.6|109520.1|109470.1|109520.9|109470.9|109517.6|109467.6|16
1722628170000|2024-08-02 19:49:30|109519|109469|109520.9|109470.9|109522|109472|109519|109469|20
1722628180000|2024-08-02 19:49:40|109520.2|109470.2|109517.2|109467.2|109521.1|109471.1|109516|109466|23
1722628190000|2024-08-02 19:49:50|109516.1|109466.1|109516.6|109466.6|109517.1|109467.1|109516|109466|7
1722628200000|2024-08-02 19:50:00|109518.9|109468.9|109517|109467|109518.9|109468.9|109513.4|109463.4|36
1722628210000|2024-08-02 19:50:10|109516.8|109466.8|109517.7|109467.7|109517.7|109467.7|109516.3|109466.3|8
1722628220000|2024-08-02 19:50:20|109517.8|109467.8|109517.5|109467.5|109518|109468|109516.8|109466.8|15
1722628230000|2024-08-02 19:50:30|109517.8|109467.8|109517.9|109467.9|109522|109472|109516.9|109466.9|50
1722628240000|2024-08-02 19:50:40|109517.5|109467.5|109513.4|109463.4|109518.1|109468.1|109512.1|109462.1|35
1722628250000|2024-08-02 19:50:50|109514.1|109464.1|109528.7|109399.2|109537|109464.1|109471.6|109377.5|46
1722628260000|2024-08-02 19:51:00|109527.4|109400.2|109485|109435|109527.6|109440.2|109484.2|109399.8|26
1722628270000|2024-08-02 19:51:10|109483|109433|109504|109454|109504.3|109454.3|109483|109433|38
1722628280000|2024-08-02 19:51:20|109505.1|109455.1|109510.6|109460.6|109517.5|109467.5|109504.8|109454.8|21
1722628290000|2024-08-02 19:51:30|109510.7|109460.7|109507.4|109457.4|109510.7|109460.7|109507.4|109457.4|10
1722628300000|2024-08-02 19:51:40|109507.5|109457.5|109509.4|109459.4|109509.4|109459.4|109507.5|109457.5|13
1722628310000|2024-08-02 19:51:50|109508.3|109458.3|109509.6|109459.6|109509.6|109459.6|109508.2|109458.2|17
1722628320000|2024-08-02 19:52:00|109509.9|109459.9|109508.1|109458.1|109511.1|109461.1|109508.1|109458.1|12
1722628330000|2024-08-02 19:52:10|109507.3|109457.3|109506.1|109456.1|109507.3|109457.3|109504.2|109454.2|17
1722628340000|2024-08-02 19:52:20|109506.4|109456.4|109505.1|109455.1|109506.5|109456.5|109504.7|109454.7|10
1722628350000|2024-08-02 19:52:30|109505.3|109455.3|109505.1|109455.1|109508.7|109458.7|109505.1|109455.1|15
1722628360000|2024-08-02 19:52:40|109505.3|109455.3|109498.5|109448.5|109505.4|109455.4|109498.5|109448.5|23
1722628370000|2024-08-02 19:52:50|109498.1|109448.1|109499.6|109449.6|109501.8|109451.8|109498.1|109448.1|22
1722628380000|2024-08-02 19:53:00|109498.3|109448.3|109498.5|109448.5|109499.5|109449.5|109496.8|109446.8|16
1722628390000|2024-08-02 19:53:10|109499|109449|109497.5|109447.5|109499|109449|109496.7|109446.7|15
1722628400000|2024-08-02 19:53:20|109498|109448|109497.3|109447.3|109498|109448|109497.1|109447.1|15
1722628410000|2024-08-02 19:53:30|109497.5|109447.5|109499.7|109449.7|109500.9|109450.9|109497.5|109447.5|28
1722628420000|2024-08-02 19:53:40|109500.5|109450.5|109497.5|109447.5|109502.2|109452.2|109497.4|109447.4|32
1722628430000|2024-08-02 19:53:50|109496|109446|109496.4|109446.4|109496.4|109446.4|109495.2|109445.2|9
1722628440000|2024-08-02 19:54:00|109496.5|109446.5|109497.8|109447.8|109500.8|109450.8|109496.1|109446.1|28
1722628450000|2024-08-02 19:54:10|109497.4|109447.4|109497.8|109447.8|109499.8|109449.8|109496.5|109446.5|13
1722628460000|2024-08-02 19:54:20|109497.4|109447.4|109497.1|109447.1|109497.6|109447.6|109496.8|109446.8|14
1722628470000|2024-08-02 19:54:30|109497|109447|109500.6|109450.6|109500.6|109450.6|109496.7|109446.7|23
1722628480000|2024-08-02 19:54:40|109500.1|109450.1|109496.8|109446.8|109500.1|109450.1|109495.5|109445.5|42
1722628490000|2024-08-02 19:54:50|109496.5|109446.5|109490.6|109440.6|109498|109448|109488.5|109438.5|56
1722628500000|2024-08-02 19:55:00|109490.2|109440.2|109481.9|109431.9|109528|109440.2|109468.2|109399.9|35
1722628510000|2024-08-02 19:55:10|109481.6|109431.6|109482.3|109432.3|109484.1|109434.1|109481.3|109431.3|19
1722628520000|2024-08-02 19:55:20|109480|109430|109477.7|109427.7|109480|109430|109477|109427|12
1722628530000|2024-08-02 19:55:30|109477.6|109427.6|109479.5|109429.5|109480.3|109430.3|109477.6|109427.6|25
1722628540000|2024-08-02 19:55:40|109479.7|109429.7|109475.1|109425.1|109479.7|109429.7|109474.7|109424.7|25
1722628550000|2024-08-02 19:55:50|109475.2|109425.2|109476.8|109426.8|109476.8|109426.8|109473.4|109423.4|21
1722628560000|2024-08-02 19:56:00|109477.2|109427.2|109473.8|109423.8|109479.6|109429.6|109471.5|109421.5|33
1722628570000|2024-08-02 19:56:10|109473.6|109423.6|109474.8|109424.8|109477.4|109427.4|109473.6|109423.6|21
1722628580000|2024-08-02 19:56:20|109474.7|109424.7|109515.7|109387.6|109520.7|109428.8|109464.7|109383|39
1722628590000|2024-08-02 19:56:30|109514.9|109388|109480.9|109430.9|109516.8|109430.9|109478.5|109386.1|21
1722628600000|2024-08-02 19:56:40|109480.3|109430.3|109483.7|109433.7|109483.7|109433.7|109479.7|109429.7|23
1722628610000|2024-08-02 19:56:50|109481.1|109431.1|109483.7|109433.7|109483.7|109433.7|109467.9|109417.9|23
1722628620000|2024-08-02 19:57:00|109521.8|109394.3|109485.7|109435.7|109527.5|109436.1|109485.4|109392.8|36
1722628630000|2024-08-02 19:57:10|109485.3|109435.3|109455.6|109405.6|109520.7|109435.8|109455.5|109376|40
1722628640000|2024-08-02 19:57:20|109514|109373.3|109515.7|109378.4|109515.7|109378.9|109513.1|109370.5|27
1722628650000|2024-08-02 19:57:30|109507.2|109373.7|109455.3|109405.3|109507.2|109413.7|109424.8|109373.7|67
1722628660000|2024-08-02 19:57:40|109455.4|109405.4|109450.9|109400.9|109456.5|109406.5|109450.9|109400.9|22
1722628670000|2024-08-02 19:57:50|109451.1|109401.1|109454.5|109404.5|109458.3|109408.3|109450.8|109400.8|47
1722628680000|2024-08-02 19:58:00|109454.2|109404.2|109457.9|109407.9|109462|109412|109454.2|109404.2|44
1722628690000|2024-08-02 19:58:10|109458|109408|109465.8|109415.8|109466.7|109416.7|109457.7|109407.7|34
1722628700000|2024-08-02 19:58:20|109465.7|109415.7|109463.1|109413.1|109465.7|109415.7|109463|109413|10
1722628710000|2024-08-02 19:58:30|109463.3|109413.3|109467.9|109417.9|109469.6|109419.6|109463.3|109413.3|13
1722628720000|2024-08-02 19:58:40|109468|109418|109466.1|109416.1|109468|109418|109465.9|109415.9|10
1722628730000|2024-08-02 19:58:50|109466.4|109416.4|109468.3|109418.3|109468.9|109418.9|109466.4|109416.4|20
1722628740000|2024-08-02 19:59:00|109469.6|109419.6|109469.6|109419.6|109471.3|109421.3|109467.9|109417.9|20
1722628750000|2024-08-02 19:59:10|109469.9|109419.9|109474|109424|109474.1|109424.1|109468.9|109418.9|21
1722628760000|2024-08-02 19:59:20|109474.1|109424.1|109482.9|109432.9|109483.2|109433.2|109474.1|109424.1|24
1722628770000|2024-08-02 19:59:30|109482.8|109432.8|109479.5|109429.5|109482.8|109432.8|109478.2|109428.2|22
1722628780000|2024-08-02 19:59:40|109479.2|109429.2|109474.9|109424.9|109481.2|109431.2|109474.3|109424.3|31
1722628790000|2024-08-02 19:59:50|109475|109425|109476.6|109426.6|109476.6|109426.6|109474.1|109424.1|28
1722628800000|2024-08-02 20:00:00|109474.5|109424.5|109485.8|109435.8|109485.8|109435.8|109473.5|109423.5|34
1722628810000|2024-08-02 20:00:10|109483.5|109433.5|109478.7|109428.7|109484.2|109434.2|109472.1|109422.1|32
1722628820000|2024-08-02 20:00:20|109479.3|109429.3|109480|109430|109480.4|109430.4|109479.1|109429.1|9
1722628830000|2024-08-02 20:00:30|109480.4|109430.4|109475.7|109425.7|109480.4|109430.4|109475.2|109425.2|27
1722628840000|2024-08-02 20:00:40|109476.2|109426.2|109475|109425|109476.6|109426.6|109474.9|109424.9|12
1722628850000|2024-08-02 20:00:50|109475.5|109425.5|109475.1|109425.1|109477.1|109427.1|109471.4|109421.4|18
1722628860000|2024-08-02 20:01:00|109474.8|109424.8|109464.4|109414.4|109474.8|109424.8|109463.8|109413.8|21
1722628870000|2024-08-02 20:01:10|109464|109414|109451.2|109401.2|109466.1|109416.1|109451.2|109401.2|16
1722628880000|2024-08-02 20:01:20|109451.4|109401.4|109458.1|109408.1|109458.3|109408.3|109451.4|109401.4|11
1722628890000|2024-08-02 20:01:30|109458|109408|109452.2|109402.2|109462.4|109412.4|109451.1|109401.1|13
1722628900000|2024-08-02 20:01:40|109451.2|109401.2|109453.9|109403.9|109455.5|109405.5|109437.3|109387.3|20
1722628910000|2024-08-02 20:01:50|109451.7|109401.7|109448.7|109398.7|109452.1|109402.1|109443.2|109393.2|45
1722628920000|2024-08-02 20:02:00|109457.6|109407.6|109459.7|109409.7|109466.7|109416.7|109448.9|109398.9|56
1722628930000|2024-08-02 20:02:10|109460.1|109410.1|109454.3|109404.3|109460.1|109410.1|109450.1|109400.1|39
1722628940000|2024-08-02 20:02:20|109454.6|109404.6|109460.8|109410.8|109470.1|109420.1|109454.6|109404.6|51
1722628950000|2024-08-02 20:02:30|109461|109411|109469.2|109419.2|109469.2|109419.2|109461|109411|13
1722628960000|2024-08-02 20:02:40|109469.3|109419.3|109458.8|109408.8|109470.2|109420.2|109454.4|109404.4|22
1722628970000|2024-08-02 20:02:50|109458.6|109408.6|109459.4|109409.4|109459.4|109409.4|109458.6|109408.6|5
1722628980000|2024-08-02 20:03:00|109459.5|109409.5|109456.3|109406.3|109459.6|109409.6|109454.3|109404.3|20
1722628990000|2024-08-02 20:03:10|109456.5|109406.5|109456|109406|109457.2|109407.2|109454.3|109404.3|13
1722629000000|2024-08-02 20:03:20|109455.6|109405.6|109456.4|109406.4|109456.4|109406.4|109455.5|109405.5|12
1722629010000|2024-08-02 20:03:30|109456.2|109406.2|109457.8|109407.8|109458.1|109408.1|109455.6|109405.6|20
1722629020000|2024-08-02 20:03:40|109457.7|109407.7|109456.1|109406.1|109458.7|109408.7|109455.3|109405.3|19
1722629030000|2024-08-02 20:03:50|109455.6|109405.6|109455.5|109405.5|109457.2|109407.2|109455.2|109405.2|12
1722629040000|2024-08-02 20:04:00|109455.1|109405.1|109454.1|109404.1|109455.1|109405.1|109451.6|109401.6|22
1722629050000|2024-08-02 20:04:10|109453.9|109403.9|109454|109404|109454.2|109404.2|109453.6|109403.6|7
1722629060000|2024-08-02 20:04:20|109454.1|109404.1|109452.9|109402.9|109454.1|109404.1|109451.9|109401.9|12
1722629070000|2024-08-02 20:04:30|109452.7|109402.7|109453.7|109403.7|109455.1|109405.1|109452.7|109402.7|16
1722629080000|2024-08-02 20:04:40|109453.8|109403.8|109454.5|109404.5|109454.8|109404.8|109453.8|109403.8|16
1722629090000|2024-08-02 20:04:50|109454.4|109404.4|109454.3|109404.3|109454.6|109404.6|109453.9|109403.9|7
1722629100000|2024-08-02 20:05:00|109454.4|109404.4|109452.2|109402.2|109454.4|109404.4|109451.9|109401.9|13
1722629110000|2024-08-02 20:05:10|109452.1|109402.1|109452.6|109402.6|109452.9|109402.9|109452.1|109402.1|6
1722629120000|2024-08-02 20:05:20|109452.1|109402.1|109452.6|109402.6|109452.9|109402.9|109452.1|109402.1|5
1722629130000|2024-08-02 20:05:30|109452.7|109402.7|109453.2|109403.2|109453.2|109403.2|109452.6|109402.6|7
1722629140000|2024-08-02 20:05:40|109453.4|109403.4|109453.7|109403.7|109453.9|109403.9|109453.3|109403.3|5
1722629150000|2024-08-02 20:05:50|109453.6|109403.6|109454.4|109404.4|109454.4|109404.4|109453.5|109403.5|5
1722629160000|2024-08-02 20:06:00|109454.5|109404.5|109454.8|109404.8|109455.1|109405.1|109454.5|109404.5|4
1722629170000|2024-08-02 20:06:10|109454.9|109404.9|109458.4|109408.4|109458.4|109408.4|109454.1|109404.1|14
1722629180000|2024-08-02 20:06:20|109458.2|109408.2|109460.5|109410.5|109460.5|109410.5|109458.1|109408.1|12
1722629190000|2024-08-02 20:06:30|109460.7|109410.7|109460.3|109410.3|109460.7|109410.7|109460.1|109410.1|6
1722629200000|2024-08-02 20:06:40|109459.9|109409.9|109461|109411|109498.7|109411.4|109459.6|109373.1|16
1722629210000|2024-08-02 20:06:50|109461.1|109411.1|109490.3|109357.6|109495.6|109411.1|109451.3|109354.8|19
1722629220000|2024-08-02 20:07:00|109489.4|109358.8|109445|109395|109489.6|109395|109434.1|109358.8|9
1722629230000|2024-08-02 20:07:10|109445.1|109395.1|109430.1|109380.1|109445.3|109395.3|109430.1|109380.1|6
1722629240000|2024-08-02 20:07:20|109430.3|109380.3|109429.9|109379.9|109430.4|109380.4|109429.7|109379.7|8
1722629250000|2024-08-02 20:07:30|109428.9|109378.9|109472.6|109344.6|109477.6|109393.1|109428|109338.1|44
1722629260000|2024-08-02 20:07:40|109472.5|109344.5|109432.9|109382.9|109475.9|109385.4|109421.2|109334.4|39
1722629270000|2024-08-02 20:07:50|109429.5|109379.5|109431.4|109381.4|109493|109385.7|109428|109324.4|53
1722629280000|2024-08-02 20:08:00|109431.1|109381.1|109478|109324.6|109488.1|109383.8|109427.2|109322.7|45
1722629290000|2024-08-02 20:08:10|109484.5|109325.6|109415.8|109365.8|109487.9|109381.4|109410.6|109285.6|52
1722629300000|2024-08-02 20:08:20|109415.1|109365.1|109480.7|109280.7|109489.7|109366.4|109411.7|109278.1|42
1722629310000|2024-08-02 20:08:30|109481.2|109281.2|109476.1|109281.4|109493.1|109361.2|109407.8|109274.2|41
1722629320000|2024-08-02 20:08:40|109476.3|109281.6|109479.1|109298.8|109483.4|109369.8|109410.8|109281.6|48
1722629330000|2024-08-02 20:08:50|109479.5|109298.9|109499.8|109306.7|109500.3|109375.6|109414.2|109289.4|44
1722629340000|2024-08-02 20:09:00|109500.2|109306.3|109517.1|109322|109517.3|109393.7|109435.9|109305.6|44
1722629350000|2024-08-02 20:09:10|109519.8|109319.8|109522.1|109322.1|109523.3|109333.4|109511.3|109318.8|38
1722629360000|2024-08-02 20:09:20|109519.9|109323.3|109486.7|109286.7|109521.3|109323.3|109486.3|109286.3|26
1722629370000|2024-08-02 20:09:30|109484.7|109285|109482.5|109282.5|109484.7|109285.3|109476.1|109279.2|44
1722629380000|2024-08-02 20:09:40|109482.8|109282.8|109481.9|109289|109485.3|109289.1|109481.2|109281.2|20
1722629390000|2024-08-02 20:09:50|109481.7|109289.2|109481.2|109290.2|109483.5|109291.4|109481.2|109284.5|14
1722629400000|2024-08-02 20:10:00|109470.4|109300.5|109468.2|109298.5|109470.5|109300.5|109468.1|109298.5|12
1722629410000|2024-08-02 20:10:10|109468.9|109299.1|109475.8|109298|109477.2|109299.5|109467.4|109295.4|22
1722629420000|2024-08-02 20:10:20|109477.5|109297.8|109482.1|109290.6|109485.4|109297.8|109475.8|109287.7|13
1722629430000|2024-08-02 20:10:30|109482.4|109291|109483.4|109291|109484.2|109292.6|109481.6|109289.4|16
1722629440000|2024-08-02 20:10:40|109483.3|109290.9|109484.4|109293.1|109485.7|109296.4|109483.3|109290.9|13
1722629450000|2024-08-02 20:10:50|109484.7|109293|109474.2|109302.6|109484.7|109304.8|109474|109292.4|14
1722629460000|2024-08-02 20:11:00|109474.3|109302.3|109470.4|109303.1|109496.4|109303.1|109468.6|109300.5|19
1722629470000|2024-08-02 20:11:10|109470.5|109302.7|109470.4|109310|109471.7|109310|109468.4|109302.7|17
1722629480000|2024-08-02 20:11:20|109479.2|109300.6|109479.9|109293.1|109480.5|109301.4|109476.4|109291.8|18
1722629490000|2024-08-02 20:11:30|109480.1|109293|109498.1|109304.7|109498.2|109304.7|109478.3|109291.9|19
1722629500000|2024-08-02 20:11:40|109497.5|109304.4|109505.5|109310|109507.8|109312.2|109497|109304.4|36
1722629510000|2024-08-02 20:11:50|109505.8|109310.8|109499.3|109317|109505.8|109324.8|109495.9|109310.8|35
1722629520000|2024-08-02 20:12:00|109498.4|109317.2|109498.5|109317.9|109504.1|109324.9|109492.9|109314|47
1722629530000|2024-08-02 20:12:10|109498.4|109318.6|109508.6|109308.6|109509.1|109320.7|109495.7|109306.9|36
1722629540000|2024-08-02 20:12:20|109508.7|109308.7|109508.3|109308.3|109510.5|109312.4|109504.5|109304.5|36
1722629550000|2024-08-02 20:12:30|109508.4|109308.4|109507.9|109307.9|109510.1|109314.4|109507.1|109307.6|17
1722629560000|2024-08-02 20:12:40|109505.8|109305.8|109501.6|109321.3|109508.8|109323.4|109501|109305.8|15
1722629570000|2024-08-02 20:12:50|109501.7|109321.2|109499.8|109322.7|109501.7|109322.8|109499.8|109321.1|12
1722629580000|2024-08-02 20:13:00|109500|109322.9|109502|109338.4|109502.1|109338.9|109497.9|109322.9|22
1722629590000|2024-08-02 20:13:10|109511.3|109328.3|109509.8|109329.6|109511.4|109330|109508.9|109328.3|15
1722629600000|2024-08-02 20:13:20|109509.5|109329.8|109511.1|109329.1|109511.1|109332.7|109507.5|109329.1|10
1722629610000|2024-08-02 20:13:30|109511.7|109329.7|109512.4|109367.4|109512.4|109369.9|109510|109329.7|15
1722629620000|2024-08-02 20:13:40|109468.3|109418.3|109504.1|109345|109504.3|109418.3|109467.6|109344.5|10
1722629630000|2024-08-02 20:13:50|109504.2|109344.9|109502.8|109347.6|109504.6|109348.3|109501.7|109344.9|12
1722629640000|2024-08-02 20:14:00|109468.8|109418.8|109514.7|109342.9|109516.9|109419.5|109468.8|109337.4|14
1722629650000|2024-08-02 20:14:10|109515|109343.7|109513.4|109344.3|109515|109344.3|109513.4|109343.5|8
1722629660000|2024-08-02 20:14:20|109513.3|109343.5|109510.9|109342.8|109513.4|109344.1|109510.9|109342.8|15
1722629670000|2024-08-02 20:14:30|109511.2|109343.1|109502.3|109354.2|109511.4|109354.3|109502.3|109343.1|11
1722629680000|2024-08-02 20:14:40|109502.4|109354.3|109502.7|109354.2|109502.7|109354.3|109502.4|109353.8|3
1722629690000|2024-08-02 20:14:50|109502.5|109354.4|109500.8|109354.4|109502.5|109355.3|109500.5|109353.9|13
1722629700000|2024-08-02 20:15:00|109500.5|109354.6|109517.2|109352.8|109517.2|109354.6|109500.5|109344.9|18
1722629710000|2024-08-02 20:15:10|109517.9|109353.5|109517.6|109353.5|109517.9|109354.1|109517.5|109353.4|6
1722629720000|2024-08-02 20:15:20|109517.7|109353.6|109517.7|109354.6|109518|109354.6|109517.7|109353.6|8
1722629730000|2024-08-02 20:15:30|109517.6|109354.4|109508.5|109366.2|109517.6|109366.2|109508.5|109354.4|7
1722629740000|2024-08-02 20:15:40|109508.6|109366.7|109481|109431|109508.6|109431|109476.1|109366.7|15
1722629750000|2024-08-02 20:15:50|109518.8|109387.7|109518.9|109387.6|109518.9|109387.7|109518.8|109387.6|3
1722629760000|2024-08-02 20:16:00|109519|109387.7|109519.3|109387.8|109519.6|109387.8|109519|109387.7|10
1722629770000|2024-08-02 20:16:10|109519.2|109387.9|109519|109387.9|109519.2|109387.9|109518.9|109387.8|10
1722629780000|2024-08-02 20:16:20|109518.9|109414.1|109470.1|109420.1|109518.9|109420.1|109464.1|109414.1|13
1722629790000|2024-08-02 20:16:30|109470.7|109420.7|109468.4|109418.4|109470.7|109420.7|109468.4|109418.4|7
1722629800000|2024-08-02 20:16:40|109468.3|109418.3|109467.9|109417.9|109468.3|109418.3|109467.9|109417.9|4
1722629810000|2024-08-02 20:16:50|109467.6|109417.6|109467.2|109417.2|109467.7|109417.7|109467.2|109417.2|7
1722629820000|2024-08-02 20:17:00|109467.6|109417.6|109467.8|109417.8|109467.8|109417.8|109467.6|109417.6|3
1722629830000|2024-08-02 20:17:10|109467.7|109417.7|109467.1|109417.1|109467.7|109417.7|109467.1|109417.1|2
1722629840000|2024-08-02 20:17:20|109467.4|109417.4|109468.8|109418.8|109468.8|109418.8|109467.4|109417.4|4
1722629850000|2024-08-02 20:17:30|109468.5|109418.5|109466.3|109416.3|109468.5|109418.5|109466.3|109416.3|3
1722629860000|2024-08-02 20:17:40|109466.9|109416.9|109466.6|109416.6|109466.9|109416.9|109466.6|109416.6|2
1722629870000|2024-08-02 20:17:50|109466.4|109416.4|109522.2|109359.5|109522.2|109416.8|109466|109359.5|7
1722629880000|2024-08-02 20:18:00|109466.7|109416.7|109493.6|109359.2|109504.2|109416.7|109449.3|109335.9|43
1722629890000|2024-08-02 20:18:10|109498.6|109356|109449|109399|109499.1|109403.4|109438.3|109356|9
1722629900000|2024-08-02 20:18:20|109455.2|109405.2|109456.4|109406.4|109456.4|109406.4|109454.8|109404.8|9
1722629910000|2024-08-02 20:18:30|109456.6|109406.6|109458|109408|109458|109408|109456.6|109406.6|4
1722629920000|2024-08-02 20:18:40|109458.3|109408.3|109458.8|109408.8|109458.9|109408.9|109458.3|109408.3|5
1722629930000|2024-08-02 20:18:50|109460.1|109410.1|109460.4|109410.4|109460.4|109410.4|109460.1|109410.1|2
1722629940000|2024-08-02 20:19:00|109460.1|109410.1|109475.8|109425.8|109501.6|109425.8|109460.1|109365.9|6
1722629950000|2024-08-02 20:19:10|109481.3|109431.3|109474.8|109424.8|109512.1|109431.3|109474.8|109356.7|7
1722629960000|2024-08-02 20:19:20|109474.3|109424.3|109474.2|109424.2|109474.3|109424.3|109473.6|109423.6|5
1722629970000|2024-08-02 20:19:30|109473.9|109423.9|109468.5|109418.5|109473.9|109423.9|109455.2|109405.2|5
1722629980000|2024-08-02 20:19:40|109468.4|109418.4|109471.3|109421.3|109471.3|109421.3|109468.1|109418.1|4
1722629990000|2024-08-02 20:19:50|109471.4|109421.4|109471.4|109421.4|109471.4|109421.4|109471.4|109421.4|1
1722630000000|2024-08-02 20:20:00|109456.2|109406.2|109466.5|109416.5|109466.7|109416.7|109456.2|109406.2|6
1722630010000|2024-08-02 20:20:10|109466.6|109416.6|109470.1|109420.1|109470.1|109420.1|109466.4|109416.4|7
1722630020000|2024-08-02 20:20:20|109456.9|109406.9|109455.8|109405.8|109456.9|109406.9|109455.8|109405.8|8
1722630030000|2024-08-02 20:20:30|109455.7|109405.7|109455.7|109405.7|109455.7|109405.7|109455.7|109405.7|1
1722630040000|2024-08-02 20:20:40|109455.8|109405.8|109496.2|109363.3|109496.4|109405.8|109454.5|109362.9|6
1722630050000|2024-08-02 20:20:50|109456.2|109406.2|109456.1|109406.1|109456.2|109406.2|109456.1|109406.1|2
1722630060000|2024-08-02 20:21:00|109455.5|109405.5|109454.5|109404.5|109455.5|109405.5|109454.5|109404.5|2
1722630070000|2024-08-02 20:21:10|109454.4|109404.4|109493.4|109362.8|109493.4|109404.4|109454.4|109362.7|3
1722630080000|2024-08-02 20:21:20|109492.2|109362.7|109490.5|109362.8|109492.2|109362.8|109490.5|109362.7|3
1722630090000|2024-08-02 20:21:30|109490.4|109354.7|109500.7|109354.7|109500.7|109354.7|109490.3|109354.7|3
1722630100000|2024-08-02 20:21:40|109499.3|109354.9|109499.8|109354.4|109499.8|109354.9|109499.3|109354.4|4
1722630110000|2024-08-02 20:21:50|109501.3|109354.5|109455.8|109405.8|109501.3|109405.8|109455.7|109354.4|6
1722630120000|2024-08-02 20:22:00|109454.6|109404.6|109454.4|109404.4|109454.6|109404.6|109454.4|109404.4|3
1722630130000|2024-08-02 20:22:10|109454.6|109404.6|109491.7|109364.5|109491.7|109404.6|109454.5|109364.5|6
1722630140000|2024-08-02 20:22:20|109453.4|109403.4|109453.6|109403.6|109453.6|109403.6|109453.1|109403.1|6
1722630150000|2024-08-02 20:22:30|109453.5|109403.5|109464.9|109414.9|109494.5|109414.9|109453.5|109366.6|12
1722630160000|2024-08-02 20:22:40|109465.2|109415.2|109465.7|109415.7|109465.7|109415.7|109465|109415|7
1722630170000|2024-08-02 20:22:50|109465.4|109415.4|109465.6|109415.6|109465.6|109415.6|109465.1|109415.1|5
1722630180000|2024-08-02 20:23:00|109465.2|109415.2|109506.5|109374|109506.5|109415.2|109464.9|109374|7
1722630190000|2024-08-02 20:23:10|109506.6|109374.2|109468.6|109418.6|109507.1|109418.6|109468.6|109374.1|7
1722630200000|2024-08-02 20:23:20|109468.3|109418.3|109510.7|109376.6|109511.1|109419.1|109468.2|109376.6|6
1722630210000|2024-08-02 20:23:30|109468.3|109418.3|109467.8|109417.8|109468.3|109418.3|109467.8|109417.8|2
1722630220000|2024-08-02 20:23:40|109467.9|109417.9|109467.8|109417.8|109467.9|109417.9|109467.8|109417.8|2
1722630230000|2024-08-02 20:23:50|109467.9|109417.9|109467.8|109417.8|109467.9|109417.9|109467.8|109417.8|2
1722630240000|2024-08-02 20:24:00|109467.9|109417.9|109510.3|109376.2|109510.4|109418.1|109467.9|109376.2|6
1722630250000|2024-08-02 20:24:10|109510.2|109376.4|109509.6|109376.5|109510.2|109376.7|109509.6|109376.4|5
1722630260000|2024-08-02 20:24:20|109509.4|109376.3|109467.4|109417.4|109509.7|109417.4|109467.4|109376.3|5
1722630270000|2024-08-02 20:24:30|109467.6|109417.6|109467.6|109417.6|109467.7|109417.7|109467.5|109417.5|4
1722630280000|2024-08-02 20:24:40|109467.5|109417.5|109468.9|109418.9|109469|109419|109466.8|109416.8|8
1722630290000|2024-08-02 20:24:50|109469|109419|109510.3|109375.5|109510.3|109419|109466.7|109375.5|7
1722630300000|2024-08-02 20:25:00|109510.2|109375.4|109510.9|109375.6|109510.9|109375.6|109510.2|109375|8
1722630310000|2024-08-02 20:25:10|109512|109420.3|109515.1|109382.7|109515.3|109421|109470.3|109382.6|12
1722630320000|2024-08-02 20:25:20|109516.3|109383.9|109516.8|109385.6|109518.8|109385.6|109516.3|109383.5|7
1722630330000|2024-08-02 20:25:30|109517.8|109385.7|109518.6|109384.8|109518.6|109385.7|109517.8|109384.7|3
1722630340000|2024-08-02 20:25:40|109518.5|109428.9|109478.4|109428.4|109518.5|109428.9|109478.4|109428.4|3
1722630350000|2024-08-02 20:25:50|109478.5|109428.5|109478.9|109428.9|109478.9|109428.9|109478.5|109428.5|2
1722630360000|2024-08-02 20:26:00|109479|109429|109481.8|109431.8|109481.8|109431.8|109478.1|109428.1|8
1722630370000|2024-08-02 20:26:10|109482|109432|109528.3|109388.8|109534|109433.1|109482|109377.4|9
1722630380000|2024-08-02 20:26:20|109483.6|109433.6|109547.8|109379.7|109547.9|109433.6|109483.6|109379.5|5
1722630390000|2024-08-02 20:26:30||109379.6||109366.8||109379.6||109366.7|3
1722630400000|2024-08-02 20:26:40|109548.1|109367.4|109548.8|109368.1|109548.8|109368.1|109548.1|109367.4|3
1722630410000|2024-08-02 20:26:50|109549|109368.4|109548.4|109368.5|109549|109368.8|109548.4|109368.4|4
1722630420000|2024-08-02 20:27:00|109548.3|109368.4|109548.6|109368.5|109548.6|109368.5|109548.2|109368.3|5
1722630430000|2024-08-02 20:27:10|109548.7|109368.6|109549.1|109368.6|109549.1|109368.9|109548.7|109368.6|4
1722630440000|2024-08-02 20:27:20|109550.5|109368.5|109548.8|109382.6|109561|109446.8|109493.1|109368.5|12
1722630450000|2024-08-02 20:27:30|109549.6|109382.7|109549.6|109381.8|109549.7|109382.7|109549.6|109381.8|4
1722630460000|2024-08-02 20:27:40|109549.7|109387.2|109550.6|109386.9|109550.6|109387.2|109549.7|109382.7|6
1722630470000|2024-08-02 20:27:50|109551.4|109387.4|109497.7|109447.7|109553.8|109447.7|109497.7|109387.4|5
1722630480000|2024-08-02 20:28:00|109499|109449|109514.1|109464.1|109583|109472.8|109499|109392.1|19
1722630490000|2024-08-02 20:28:10|109513.3|109463.3|109574|109411.2|109577.8|109470.1|109508.8|109397.2|15
1722630500000|2024-08-02 20:28:20|109573.9|109410.8|109518.1|109468.1|109582|109471.8|109512.9|109401.3|40
1722630510000|2024-08-02 20:28:30|109518.2|109468.2|109578.5|109406.8|109578.5|109468.2|109502.6|109406.8|20
1722630520000|2024-08-02 20:28:40|109578.4|109404.4|109521|109471|109592.9|109471.3|109516.4|109390.4|33
1722630530000|2024-08-02 20:28:50|109521.6|109471.6|109520.2|109470.2|109529.2|109479.2|109516.9|109466.9|33
1722630540000|2024-08-02 20:29:00|109520|109470|109516|109466|109520|109470|109506.5|109456.5|28
1722630550000|2024-08-02 20:29:10|109515.6|109465.6|109511.1|109461.1|109515.6|109465.6|109506.1|109456.1|16
1722630560000|2024-08-02 20:29:20|109511|109461|109507.1|109457.1|109511.1|109461.1|109506.1|109456.1|7
1722630570000|2024-08-02 20:29:30|109507.7|109457.7|109511.7|109461.7|109511.8|109461.8|109505.8|109455.8|13
1722630580000|2024-08-02 20:29:40|109511.4|109461.4|109532.3|109482.3|109538.6|109488.6|109511.4|109461.4|27
1722630590000|2024-08-02 20:29:50|109539.9|109489.9|109580.8|109414.7|109616.6|109497|109537|109404.7|77
1722630600000|2024-08-02 20:30:00|109602.5|109410.1|109609.2|109409.2|109612.6|109412.6|109602.5|109402.7|15
1722630610000|2024-08-02 20:30:10|109608.8|109410.2|109608.8|109411.6|109609.1|109411.6|109608.8|109410.2|5
1722630620000|2024-08-02 20:30:20|109608|109411.9|109610|109411.9|109610|109411.9|109608|109411.9|2
1722630630000|2024-08-02 20:30:30|109610.1|109412.7|109609.3|109414|109610.1|109414.1|109609.3|109412.7|4
1722630640000|2024-08-02 20:30:40|109608.8|109414.5|109600.8|109422.8|109608.8|109422.8|109600.8|109414.5|4
1722630650000|2024-08-02 20:30:50|109600.7|109422.9|109596.7|109426.2|109600.7|109426.9|109596.7|109422.9|5
1722630660000|2024-08-02 20:31:00|109595.7|109425.1|109593.1|109425.3|109608.9|109426.8|109593.1|109407.7|14
1722630670000|2024-08-02 20:31:10|109592|109425.1|109592|109426|109592|109426.4|109591.4|109425.1|5
1722630680000|2024-08-02 20:31:20|109592.1|109426.1|109590.3|109427.6|109592.1|109427.6|109590.3|109426|6
1722630690000|2024-08-02 20:31:30|109533.6|109427.5|109536.6|109486.6|109536.6|109486.6|109533.6|109427.5|7
1722630700000|2024-08-02 20:31:40|109536.5|109486.5|109589.9|109426|109589.9|109486.5|109533.7|109426|6
1722630710000|2024-08-02 20:31:50|109589.8|109426.1|109532.7|109482.7|109589.8|109484|109532.7|109426.1|11
1722630720000|2024-08-02 20:32:00|109534.9|109484.9|109534.7|109484.7|109534.9|109484.9|109534.7|109484.7|2
1722630730000|2024-08-02 20:32:10|109534.5|109484.5|109532.5|109482.5|109534.5|109484.5|109532.2|109482.2|4
1722630740000|2024-08-02 20:32:20|109532.6|109482.6|109548.2|109498.2|109548.2|109498.2|109531|109481|7
1722630750000|2024-08-02 20:32:30|109545.8|109495.8|109545.8|109495.8|109545.8|109495.8|109545.8|109495.8|1
1722630760000|2024-08-02 20:32:40|109546.5|109496.5|109546.9|109496.9|109546.9|109496.9|109546.5|109496.5|3
1722630770000|2024-08-02 20:32:50|109546.8|109496.8|109546.9|109496.9|109546.9|109496.9|109546.8|109496.8|2
1722630780000|2024-08-02 20:33:00|109543.7|109493.7|109543.3|109493.3|109543.7|109493.7|109543.3|109493.3|2
1722630790000|2024-08-02 20:33:10|109543.4|109493.4|109546.6|109496.6|109546.6|109496.6|109543|109493|3
1722630800000|2024-08-02 20:33:20|109546.8|109496.8|109546.8|109496.8|109546.8|109496.8|109546.8|109496.8|1
1722630810000|2024-08-02 20:33:30|109546.7|109496.7|109547.1|109497.1|109547.1|109497.1|109546.7|109496.7|2
1722630840000|2024-08-02 20:34:00|109544.2|109494.2|109547.7|109497.7|109547.7|109497.7|109544.2|109494.2|3
1722630850000|2024-08-02 20:34:10|109547.6|109497.6|109545.1|109495.1|109548.1|109498.1|109545.1|109495.1|5
1722630860000|2024-08-02 20:34:20|109545|109495|109545.4|109495.4|109546|109496|109544.9|109494.9|6
1722630870000|2024-08-02 20:34:30|109545.6|109495.6|109551.3|109501.3|109551.3|109501.3|109545.6|109495.6|5
1722630880000|2024-08-02 20:34:40|109551.5|109501.5|109551.3|109501.3|109551.5|109501.5|109548.9|109498.9|4
1722630890000|2024-08-02 20:34:50|109551.1|109501.1|109546|109496|109551.1|109501.1|109546|109496|5
1722630900000|2024-08-02 20:35:00|109546.6|109496.6|109546.5|109496.5|109587.1|109502.2|109517.9|109418.4|16
1722630910000|2024-08-02 20:35:10|109546.4|109496.4|109546|109496|109546.4|109496.4|109546|109496|3
1722630920000|2024-08-02 20:35:20|109546.1|109496.1|109546.1|109496.1|109546.1|109496.1|109546.1|109496.1|1
1722630930000|2024-08-02 20:35:30|109546.2|109496.2|109546.5|109496.5|109546.5|109496.5|109546.2|109496.2|2
1722630940000|2024-08-02 20:35:40|109546.6|109496.6|109546.8|109496.8|109548|109498|109546.4|109496.4|4
1722630950000|2024-08-02 20:35:50|109547.1|109497.1|109535|109485|109550.5|109500.5|109535|109485|5
1722630960000|2024-08-02 20:36:00|109536.9|109486.9|109537|109487|109537|109487|109536.9|109486.9|2
1722630970000|2024-08-02 20:36:10|109535|109485|109536.9|109486.9|109536.9|109486.9|109534.9|109484.9|3
1722630980000|2024-08-02 20:36:20|109536.7|109486.7|109536.7|109486.7|109536.7|109486.7|109536.7|109486.7|1
1722631000000|2024-08-02 20:36:40|109536.8|109486.8|109534.8|109484.8|109536.8|109486.8|109534.5|109484.5|3
1722631010000|2024-08-02 20:36:50|109532.9|109482.9|109535.7|109485.7|109538.1|109488.1|109532.9|109482.9|6
1722631020000|2024-08-02 20:37:00|109538.1|109488.1|109535.8|109485.8|109538.1|109488.1|109535.8|109485.8|3
1722631030000|2024-08-02 20:37:10|109535.7|109485.7|109535.7|109485.7|109535.7|109485.7|109535.7|109485.7|1
1722631040000|2024-08-02 20:37:20|109535.8|109485.8|109535.8|109485.8|109535.8|109485.8|109535.8|109485.8|1
1722631050000|2024-08-02 20:37:30|109552.4|109502.4|109552.3|109502.3|109552.4|109502.4|109552.3|109502.3|2
1722631060000|2024-08-02 20:37:40|109550|109500|109535.7|109485.7|109552.4|109502.4|109535.7|109485.7|4
1722631070000|2024-08-02 20:37:50|109536.9|109486.9|109536.7|109486.7|109537|109487|109536.7|109486.7|4
1722631080000|2024-08-02 20:38:00|109536.8|109486.8|109537|109487|109537|109487|109536.8|109486.8|2
1722631090000|2024-08-02 20:38:10|109536.8|109486.8|109549.1|109499.1|109549.1|109499.1|109532.4|109482.4|4
1722631100000|2024-08-02 20:38:20|109549.2|109499.2|109549.5|109499.5|109549.5|109499.5|109549.1|109499.1|5
1722631110000|2024-08-02 20:38:30|109549.4|109499.4|109549.7|109499.7|109549.7|109499.7|109549.4|109499.4|5
1722631120000|2024-08-02 20:38:40|109549.8|109499.8|109549.1|109499.1|109549.8|109499.8|109549|109499|5
1722631130000|2024-08-02 20:38:50|109536.8|109486.8|109549.4|109499.4|109549.4|109499.4|109536.8|109486.8|3
1722631140000|2024-08-02 20:39:00|109549.5|109499.5|109549.1|109499.1|109551.1|109501.1|109549.1|109499.1|5
1722631150000|2024-08-02 20:39:10|109549.2|109499.2|109549.3|109499.3|109549.3|109499.3|109549|109499|5
1722631160000|2024-08-02 20:39:20|109549.2|109499.2|109554.4|109504.4|109554.4|109504.4|109548.8|109498.8|5
1722631170000|2024-08-02 20:39:30|109554.3|109504.3|109551.4|109501.4|109554.3|109504.3|109551.4|109501.4|3
1722631180000|2024-08-02 20:39:40|109550.1|109500.1|109534.4|109484.4|109550.1|109500.1|109534.4|109484.4|7
1722631190000|2024-08-02 20:39:50|109598|109420.7|109598.3|109427.4|109598.3|109427.4|109598|109420.7|3
1722631200000|2024-08-02 20:40:00|109598.4|109419.9|109598.2|109418|109599.4|109420.3|109597.7|109418|9
1722631210000|2024-08-02 20:40:10|109597.7|109418.5|109597.9|109419.6|109597.9|109419.7|109597.7|109418.3|6
1722631220000|2024-08-02 20:40:20|109598|109419.2|109597.8|109419.3|109598|109419.4|109597|109417.5|9
1722631230000|2024-08-02 20:40:30|109597.9|109419.4|109591.4|109419|109597.9|109421.1|109591|109419|16
1722631240000|2024-08-02 20:40:40|109543.7|109493.7|109548.3|109498.3|109548.3|109498.3|109543.7|109493.7|5
1722631250000|2024-08-02 20:40:50|109548.4|109498.4|109547.9|109497.9|109548.4|109498.4|109545.8|109495.8|4
1722631260000|2024-08-02 20:41:00|109593.3|109421.2|109538.3|109488.3|109593.6|109501.4|109538.2|109418.7|13
1722631270000|2024-08-02 20:41:10|109539.4|109489.4|109539.4|109489.4|109540.1|109490.1|109538.6|109488.6|5
1722631280000|2024-08-02 20:41:20|109539.5|109489.5|109537.6|109487.6|109539.5|109489.5|109535.4|109485.4|7
1722631290000|2024-08-02 20:41:30|109538.2|109488.2|109539.3|109489.3|109541|109491|109538.1|109488.1|5
1722631300000|2024-08-02 20:41:40|109537.2|109487.2|109539|109489|109539.9|109489.9|109537.2|109487.2|5
1722631310000|2024-08-02 20:41:50|109538.8|109488.8|109539.2|109489.2|109539.3|109489.3|109538.8|109488.8|5
1722631320000|2024-08-02 20:42:00|109539|109489|109539.1|109489.1|109539.1|109489.1|109538.8|109488.8|5
1722631330000|2024-08-02 20:42:10|109539.4|109489.4|109540.2|109490.2|109540.2|109490.2|109539.4|109489.4|3
1722631340000|2024-08-02 20:42:20|109540.7|109490.7|109539.7|109489.7|109540.7|109490.7|109539.7|109489.7|3
1722631350000|2024-08-02 20:42:30|109539.5|109489.5|109539.8|109489.8|109539.8|109489.8|109539.5|109489.5|2
1722631360000|2024-08-02 20:42:40|109540.2|109490.2|109539.8|109489.8|109540.9|109490.9|109539.8|109489.8|3
1722631370000|2024-08-02 20:42:50|109539.9|109489.9|109540.6|109490.6|109540.6|109490.6|109539.9|109489.9|5
1722631380000|2024-08-02 20:43:00|109540.5|109490.5|109580.7|109416.5|109583.6|109492.2|109536|109415.7|15
1722631390000|2024-08-02 20:43:10|109580|109415.9|109580.1|109415.9|109584.6|109415.9|109580|109415.9|6
1722631400000|2024-08-02 20:43:20|109579.5|109416.6|109543.7|109493.7|109579.5|109495.8|109536.5|109416.6|14
1722631410000|2024-08-02 20:43:30|109543.6|109493.6|109591.8|109416.8|109599.7|109493.6|109543.5|109416.8|8
1722631420000|2024-08-02 20:43:40|109541.6|109491.6|109549.2|109499.2|109549.5|109499.5|109541.6|109491.6|8
1722631430000|2024-08-02 20:43:50|109601.5|109417|109600.5|109417.6|109601.5|109496.4|109546.4|109417|6
1722631440000|2024-08-02 20:44:00|109600.4|109417.8|109546.4|109496.4|109600.4|109497.9|109546.4|109417.8|4
1722631450000|2024-08-02 20:44:10|109549.9|109499.9|109594.6|109425.5|109594.6|109500.2|109549.9|109425.5|4
1722631460000|2024-08-02 20:44:20|109592|109424.4|109589.4|109423.7|109592|109424.4|109589.3|109423.7|7
1722631470000|2024-08-02 20:44:30|109592.9|109424|109588.6|109423.8|109593.1|109424.2|109588.6|109423.8|4
1722631480000|2024-08-02 20:44:40|109589.2|109423.9|109593.5|109424.8|109594.9|109424.8|109589.2|109421.5|11
1722631490000|2024-08-02 20:44:50|109588.8|109424.7|109592|109425.2|109592.2|109428.1|109585.7|109409.4|18
1722631500000|2024-08-02 20:45:00|109594.9|109425.9|109592.3|109426|109599|109426|109590.7|109423.2|11
1722631510000|2024-08-02 20:45:10|109598.5|109424.7|109599.8|109420|109602.8|109424.9|109592.4|109420|15
1722631520000|2024-08-02 20:45:20|109599.9|109420.4|109601.8|109420.8|109603.3|109420.8|109599.8|109420.4|8
1722631530000|2024-08-02 20:45:30|109601.7|109422.8|109600.3|109408.3|109607.5|109422.8|109597.5|109407.9|12
1722631540000|2024-08-02 20:45:40|109600.9|109408.2|109603.9|109418.5|109603.9|109420.1|109600.6|109408.2|7
1722631550000|2024-08-02 20:45:50|109604|109418.4|109600|109410.6|109604|109422.3|109596.9|109406.7|11
1722631560000|2024-08-02 20:46:00|109600.2|109421.1|109599.6|109408.4|109602|109421.1|109595.5|109408.4|12
1722631570000|2024-08-02 20:46:10|109599.3|109408.5|109612|109412|109618.4|109420.6|109599.2|109399.5|17
1722631580000|2024-08-02 20:46:20|109612.1|109412.1|109610.6|109410.6|109612.1|109412.1|109610.6|109410.6|5
1722631590000|2024-08-02 20:46:30|109610.7|109410.7|109611.1|109411.1|109611.6|109411.6|109610.6|109410.6|5
1722631600000|2024-08-02 20:46:40|109611.8|109411.8|109610.9|109410.9|109612.3|109412.3|109610.5|109410.5|6
1722631610000|2024-08-02 20:46:50|109605.4|109405.4|109610.8|109410.8|109610.9|109410.9|109605.4|109405.4|7
1722631620000|2024-08-02 20:47:00|109611.3|109411.3|109611.4|109411.4|109611.4|109411.4|109611.3|109411.3|4
1722631630000|2024-08-02 20:47:10|109611.3|109411.3|109610.5|109410.5|109611.3|109411.3|109610.5|109410.5|3
1722631640000|2024-08-02 20:47:20|109610.4|109410.4|109610.4|109410.4|109610.5|109410.5|109610.1|109410.1|5
1722631650000|2024-08-02 20:47:30|109610.3|109410.3|109604.2|109404.2|109612.5|109412.5|109602.5|109402.5|10
1722631660000|2024-08-02 20:47:40|109597.8|109397.8|109598.6|109398.6|109598.6|109398.6|109597.8|109397.8|4
1722631670000|2024-08-02 20:47:50|109598.7|109398.7|109598.5|109398.5|109599.2|109399.2|109596.8|109396.8|6
1722631680000|2024-08-02 20:48:00|109598.4|109398.4|109597.6|109397.6|109598.5|109398.5|109597.6|109397.6|4
1722631690000|2024-08-02 20:48:10|109597.5|109397.5|109597.3|109397.3|109597.5|109397.5|109597.2|109397.2|4
1722631700000|2024-08-02 20:48:20|109597.4|109397.4|109597.7|109397.7|109600.1|109400.1|109597.4|109397.4|5
1722631710000|2024-08-02 20:48:30|109597.6|109397.6|109597.6|109397.6|109597.6|109397.6|109597.6|109397.6|1
1722631720000|2024-08-02 20:48:40|109598.2|109398.2|109598.3|109398.3|109598.4|109398.4|109598.2|109398.2|4
1722631730000|2024-08-02 20:48:50|109598.2|109398.2|109598.2|109398.2|109599.9|109399.9|109597|109397|10
1722631740000|2024-08-02 20:49:00|109598.3|109398.3|109598.7|109398.7|109600.3|109400.3|109598.3|109398.3|6
1722631750000|2024-08-02 20:49:10|109598.9|109398.9|109598.1|109398.1|109598.9|109398.9|109597.5|109397.5|3
1722631760000|2024-08-02 20:49:20|109598|109398|109597.5|109397.5|109598|109398|109597.5|109397.5|3
1722631770000|2024-08-02 20:49:30|109597.4|109397.4|109597.5|109397.5|109597.5|109397.5|109597.4|109397.4|2
1722631780000|2024-08-02 20:49:40|109598.1|109398.1|109600|109400|109600|109400|109598.1|109398.1|3
1722631790000|2024-08-02 20:49:50|109599.7|109399.7|109601.2|109401.2|109601.4|109401.4|109599.4|109399.4|8
1722631800000|2024-08-02 20:50:00|109601.4|109401.4|109601.2|109401.2|109601.4|109401.4|109600.4|109400.4|6
1722631810000|2024-08-02 20:50:10|109601|109401|109602|109402|109602.6|109402.6|109600.1|109400.1|7
1722631820000|2024-08-02 20:50:20|109611.8|109411.8|109611.1|109411.1|109612.9|109412.9|109604.2|109404.2|32
1722631830000|2024-08-02 20:50:30|109607.2|109407.2|109605.8|109405.8|109607.6|109407.6|109605.8|109405.8|4
1722631840000|2024-08-02 20:50:40|109605.9|109405.9|109602.1|109402.1|109605.9|109405.9|109601.3|109401.3|10
1722631850000|2024-08-02 20:50:50|109602|109402|109601.8|109401.8|109602|109402|109601.8|109401.8|3
1722631860000|2024-08-02 20:51:00|109601.9|109401.9|109601.9|109401.9|109602.1|109402.1|109601.9|109401.9|4
1722631870000|2024-08-02 20:51:10|109601.7|109401.7|109599.7|109399.7|109601.7|109401.7|109599.7|109399.7|5
1722631880000|2024-08-02 20:51:20|109599.2|109399.2|109599|109399|109599.2|109399.2|109598.6|109398.6|4
1722631890000|2024-08-02 20:51:30|109598.9|109398.9|109599|109399|109599|109399|109598.9|109398.9|2
1722631900000|2024-08-02 20:51:40|109598.9|109398.9|109521|109471|109598.9|109477.7|109519.3|109398.9|8
1722631910000|2024-08-02 20:51:50|109522.6|109472.6|109523.2|109473.2|109524.4|109474.4|109522.6|109472.6|5
1722631920000|2024-08-02 20:52:00|109523.1|109473.1|109523.2|109473.2|109523.2|109473.2|109523|109473|4
1722631930000|2024-08-02 20:52:10|109523.3|109473.3|109535.5|109485.5|109535.5|109485.5|109521.5|109471.5|8
1722631940000|2024-08-02 20:52:20|109602.3|109402.3|109591.2|109391.2|109606.8|109406.8|109591.1|109391.1|16
1722631950000|2024-08-02 20:52:30|109591.5|109391.5|109590.7|109390.7|109591.5|109391.5|109589.3|109389.3|15
1722631960000|2024-08-02 20:52:40|109589.6|109389.6|109592.6|109392.6|109594.1|109394.1|109586|109386|23
1722631970000|2024-08-02 20:52:50|109592.8|109392.8|109587.7|109387.7|109592.8|109392.8|109587.6|109387.6|15
1722631980000|2024-08-02 20:53:00|109587.6|109387.6|109595.2|109395.2|109601.8|109401.8|109583.7|109383.7|38
1722631990000|2024-08-02 20:53:10|109597.3|109397.3|109596.9|109396.9|109598.5|109398.5|109591.4|109391.4|21
1722632000000|2024-08-02 20:53:20|109592.2|109392.2|109594.1|109394.1|109597.7|109397.7|109591|109391|27
1722632010000|2024-08-02 20:53:30|109594|109394|109595.7|109395.7|109600.1|109400.1|109589.4|109389.4|38
1722632020000|2024-08-02 20:53:40|109595.4|109395.4|109593.9|109393.9|109601.7|109401.7|109593.9|109393.9|12
1722632030000|2024-08-02 20:53:50|109597.1|109397.1|109593.6|109393.6|109606|109406|109592.6|109392.6|46
1722632040000|2024-08-02 20:54:00|109592.9|109392.9|109605.6|109405.6|109605.6|109405.6|109590.1|109390.1|39
1722632050000|2024-08-02 20:54:10|109597.3|109397.3|109593|109393|109600.9|109400.9|109591.2|109391.2|15
1722632060000|2024-08-02 20:54:20|109591.5|109391.5|109596.3|109396.3|109599.6|109399.6|109591.2|109391.2|10
1722632070000|2024-08-02 20:54:30|109596.7|109396.7|109595.7|109395.7|109603.6|109403.6|109595.7|109395.7|10
1722632080000|2024-08-02 20:54:40|109596|109396|109599.6|109399.6|109599.6|109399.6|109596|109396|12
1722632090000|2024-08-02 20:54:50|109601.6|109401.6|109602.5|109402.5|109604.5|109404.5|109598.9|109398.9|11
1722632100000|2024-08-02 20:55:00|109603.4|109403.4|109588.8|109388.8|109606.5|109406.5|109553|109353|20
1722632110000|2024-08-02 20:55:10|109589.4|109389.4|109590.6|109390.6|109598.3|109398.3|109575.4|109375.4|20
1722632120000|2024-08-02 20:55:20|109592|109392|109576.8|109376.8|109593.2|109393.2|109558.9|109358.9|15
1722632130000|2024-08-02 20:55:30|109576.9|109376.9|109575.9|109375.9|109591.1|109391.1|109572.9|109372.9|11
1722632140000|2024-08-02 20:55:40|109575.6|109375.6|109585|109385|109599.6|109399.6|109575.6|109375.6|15
1722632150000|2024-08-02 20:55:50|109558.4|109358.4|109582.6|109382.6|109583.2|109383.2|109558.4|109358.4|4
1722632160000|2024-08-02 20:56:00|109582.5|109382.5|109582.5|109382.5|109582.5|109382.5|109582.5|109382.5|1
1722632170000|2024-08-02 20:56:10|109582.6|109382.6|109584|109384|109584|109384|109578.3|109378.3|5
1722632180000|2024-08-02 20:56:20|109583.8|109383.8|109583.8|109383.8|109583.9|109383.9|109583.7|109383.7|5
1722632190000|2024-08-02 20:56:30|109583.7|109383.7|109583.7|109383.7|109583.7|109383.7|109583.7|109383.7|1
1722632200000|2024-08-02 20:56:40|109583.8|109383.8|109584.3|109384.3|109584.3|109384.3|109583.8|109383.8|5
1722632210000|2024-08-02 20:56:50|109565.2|109365.2|109592|109392|109616.6|109416.6|109565.2|109365.2|18
1722632220000|2024-08-02 20:57:00|109594.3|109394.3|109603.1|109403.1|109603.1|109403.1|109588.2|109388.2|10
1722632230000|2024-08-02 20:57:10|109608|109408|109603.1|109403.1|109608|109408|109582.8|109382.8|11
1722632240000|2024-08-02 20:57:20|109602.5|109402.5|109601.5|109401.5|109605|109405|109601.5|109401.5|11
1722632250000|2024-08-02 20:57:30|109600.9|109400.9|109604|109404|109604|109404|109600.9|109400.9|7
1722632260000|2024-08-02 20:57:40|109603.9|109403.9|109578.9|109378.9|109604.1|109404.1|109578.9|109378.9|13
1722632270000|2024-08-02 20:57:50|109569.9|109369.9|109596.2|109396.2|109597.1|109397.1|109568.9|109368.9|23
1722632280000|2024-08-02 20:58:00|109596|109396|109583.7|109383.7|109596.6|109396.6|109583.7|109383.7|16
1722632290000|2024-08-02 20:58:10|109594|109394|109591.1|109391.1|109595.4|109395.4|109587.8|109387.8|17
1722632300000|2024-08-02 20:58:20|109592.4|109392.4|109592.3|109392.3|109592.4|109392.4|109592.3|109392.3|2
1722632310000|2024-08-02 20:58:30|109606.3|109406.3|109610.3|109410.3|109610.3|109410.3|109606.3|109406.3|8
1722632320000|2024-08-02 20:58:40|109610.4|109410.4|109606.4|109406.4|109610.6|109410.6|109606.4|109406.4|7
1722632330000|2024-08-02 20:58:50|109607.1|109407.1|109610.5|109410.5|109610.5|109410.5|109606.2|109406.2|11
1722801600000|2024-08-04 20:00:00|109476.4|109406.4|109476.4|109406.4|109476.4|109406.4|109476.4|109406.4|1
1722805200000|2024-08-04 21:00:00|109466.4|109416.4|109466.4|109416.4|109466.4|109416.4|109466.4|109416.4|1
1722809180000|2024-08-04 22:06:20|109317.6|109117.6|109347.9|109147.9|109347.9|109147.9|109317.6|109117.6|6
1722809190000|2024-08-04 22:06:30|109363.9|109163.9|109363.9|109163.9|109363.9|109163.9|109363.9|109163.9|1
1722810350000|2024-08-04 22:25:50|108757.5|108707.5|108757.5|108707.5|108757.5|108707.5|108757.5|108707.5|1
1722810450000|2024-08-04 22:27:30|109477.9|109277.9|109462.5|109262.5|109494.1|109294.1|109451.2|109251.2|10
1722810460000|2024-08-04 22:27:40|109460.6|109260.6|109460.6|109260.6|109460.6|109260.6|109460.6|109260.6|1
1722810490000|2024-08-04 22:28:10|109467.4|109267.4|109454.8|109254.8|109467.4|109267.4|109454.8|109254.8|2
1722810500000|2024-08-04 22:28:20|109460.8|109260.8|109503.2|109303.2|109503.2|109303.2|109460.8|109260.8|2
1722810540000|2024-08-04 22:29:00|109538.3|109338.3|109528.2|109328.2|109538.3|109338.3|109528.2|109328.2|3
1722810550000|2024-08-04 22:29:10|109529.6|109329.6|109535.4|109335.4|109552|109352|109520.8|109320.8|20
1722810560000|2024-08-04 22:29:20|109538.6|109338.6|109525.2|109325.2|109553.1|109353.1|109525.2|109325.2|19
1722810600000|2024-08-04 22:30:00|109528.6|109328.6|109507.7|109307.7|109549.5|109349.5|109507.7|109307.7|24
1722810610000|2024-08-04 22:30:10|109513.5|109313.5|109543.9|109343.9|109558.1|109358.1|109513.5|109313.5|6
1722810620000|2024-08-04 22:30:20|109512.3|109312.3|109512.5|109312.5|109512.5|109312.5|109508.1|109308.1|3
1722812790000|2024-08-04 23:06:30|109377.1|109177.1|109403.3|109203.3|109420.1|109220.1|109377.1|109177.1|4
1722815350000|2024-08-04 23:49:10|109658.5|109458.5|109658.5|109458.5|109658.5|109458.5|109658.5|109458.5|1
1722815360000|2024-08-04 23:49:20|109449.4|109249.4|109544.9|109344.9|109550|109350|109449.4|109249.4|10
1722815370000|2024-08-04 23:49:30|109545.7|109345.7|109556.1|109356.1|109587.6|109387.6|109545.7|109345.7|33
1722815380000|2024-08-04 23:49:40|109555.6|109355.6|109528.2|109328.2|109566.1|109366.1|109513.7|109313.7|56
1722815390000|2024-08-04 23:49:50|109524.1|109324.1|109553.6|109353.6|109555.1|109355.1|109524.1|109324.1|38
1722815400000|2024-08-04 23:50:00|109555.8|109355.8|109564.9|109364.9|109565|109365|109554.1|109354.1|22
1722815410000|2024-08-04 23:50:10|109565|109365|109566.3|109366.3|109568.8|109368.8|109552.9|109352.9|31
1722815420000|2024-08-04 23:50:20|109565.9|109365.9|109588.4|109388.4|109602.1|109402.1|109565.9|109365.9|43
1722815430000|2024-08-04 23:50:30|109591.7|109391.7|109603|109403|109607.4|109407.4|109578.6|109378.6|38
1722815440000|2024-08-04 23:50:40|109606.1|109406.1|109581.9|109381.9|109606.1|109406.1|109571.8|109371.8|47
1722815450000|2024-08-04 23:50:50|109586.5|109386.5|109586.2|109386.2|109592.9|109392.9|109579.6|109379.6|48
1722815460000|2024-08-04 23:51:00|109585.7|109385.7|109579.9|109379.9|109598.9|109398.9|109579.9|109379.9|61
1722815470000|2024-08-04 23:51:10|109587.6|109387.6|109604.5|109404.5|109617.2|109417.2|109587.6|109387.6|53
1722815480000|2024-08-04 23:51:20|109607.8|109407.8|109603.4|109403.4|109621.6|109421.6|109592.7|109392.7|60
1722815490000|2024-08-04 23:51:30|109603.9|109403.9|109626.4|109426.4|109626.6|109426.6|109600.9|109400.9|50
1722815500000|2024-08-04 23:51:40|109629.8|109429.8|109633.1|109433.1|109634.1|109434.1|109621.9|109421.9|34
1722815510000|2024-08-04 23:51:50|109633.4|109433.4|109660|109460|109660|109460|109623.6|109423.6|44
1722815520000|2024-08-04 23:52:00|109660.1|109460.1|109652.7|109452.7|109660.1|109460.1|109637.6|109437.6|28
1722815530000|2024-08-04 23:52:10|109652.8|109452.8|109638.9|109438.9|109653.1|109453.1|109633.1|109433.1|25
1722815540000|2024-08-04 23:52:20|109639.4|109439.4|109647.6|109447.6|109647.8|109447.8|109639.4|109439.4|23
1722815550000|2024-08-04 23:52:30|109647.4|109447.4|109651.2|109451.2|109654.9|109454.9|109620.6|109420.6|43
1722815560000|2024-08-04 23:52:40|109651|109451|109656.4|109456.4|109666.8|109466.8|109651|109451|24
1722815570000|2024-08-04 23:52:50|109657.3|109457.3|109652.2|109452.2|109672.6|109472.6|109647.2|109447.2|16
1722815580000|2024-08-04 23:53:00|109652.1|109452.1|109652.3|109452.3|109681.1|109481.1|109628.9|109428.9|46
1722815590000|2024-08-04 23:53:10|109655.5|109455.5|109654.4|109454.4|109668.2|109468.2|109646|109446|55
1722815600000|2024-08-04 23:53:20|109654.2|109454.2|109648.4|109448.4|109655.8|109469.9|109631.8|109443.3|45
1722815610000|2024-08-04 23:53:30|109648.2|109448.2|109649.5|109449.5|109652.5|109466.1|109636.4|109444.8|28
1722815620000|2024-08-04 23:53:40|109649.6|109449.6|109654.9|109454.9|109656|109474.4|109630.6|109446.6|54
1722815630000|2024-08-04 23:53:50|109626.7|109454.6|109659.3|109459.3|109661.2|109461.2|109626.7|109444|48
1722815640000|2024-08-04 23:54:00|109663.1|109463.1|109697.6|109497.6|109701.9|109501.9|109648.3|109448.3|59
1722815650000|2024-08-04 23:54:10|109698|109498|109691.7|109491.7|109699|109499|109685.3|109485.3|34
1722815660000|2024-08-04 23:54:20|109689.5|109489.5|109676.7|109476.7|109693.5|109493.5|109675.7|109475.7|56
1722815670000|2024-08-04 23:54:30|109675.8|109475.8|109674.5|109476.2|109676.3|109476.3|109665.2|109465.2|26
1722815680000|2024-08-04 23:54:40|109670.8|109476.1|109668.5|109468.5|109670.8|109476.1|109643.6|109443.6|33
1722815690000|2024-08-04 23:54:50|109669.1|109469.1|109657.1|109457.1|109669.2|109478.8|109633.3|109447.9|49
1722815700000|2024-08-04 23:55:00|109655|109455|109690.8|109490.8|109690.8|109490.8|109655|109455|48
1722815710000|2024-08-04 23:55:10|109691.5|109491.5|109681.9|109500.3|109693|109500.4|109681.9|109485.6|24
1722815720000|2024-08-04 23:55:20|109686.5|109500.2|109683.5|109490.2|109696.5|109507.4|109664.1|109484.6|41
1722815730000|2024-08-04 23:55:30|109684|109496.2|109680.3|109488.6|109684|109497.5|109653.2|109462.5|49
1722815740000|2024-08-04 23:55:40|109681.6|109489.5|109689.1|109498.2|109689.1|109498.2|109658.3|109473.2|44
1722815750000|2024-08-04 23:55:50|109688.4|109508|109700.7|109505.4|109702.1|109513.2|109658.1|109479.8|54
1722815760000|2024-08-04 23:56:00|109700.6|109508.8|109688.5|109512.2|109700.8|109512.4|109680.2|109500.5|38
1722815770000|2024-08-04 23:56:10|109688.4|109512.3|109684.1|109513.1|109694.4|109514|109671.9|109501.4|47
1722815780000|2024-08-04 23:56:20|109685.1|109508.9|109678.6|109512.5|109697|109516.9|109666.4|109474.1|48
1722815790000|2024-08-04 23:56:30|109679.2|109513|109683.3|109512.9|109688.6|109519.2|109664.1|109487.8|47
1722815800000|2024-08-04 23:56:40|109681.8|109506.6|109688|109490.3|109700.2|109516.9|109672.3|109490.3|57
1722815810000|2024-08-04 23:56:50|109696.2|109496.2|109670.6|109521.8|109696.3|109527.5|109651.5|109493.9|57
1722815820000|2024-08-04 23:57:00|109671.4|109523.5|109676.1|109532.1|109682.7|109539.7|109667.1|109499.7|47
1722815830000|2024-08-04 23:57:10|109675.8|109530.5|109707.3|109528.1|109709.4|109538.4|109665.8|109497.7|55
1722815840000|2024-08-04 23:57:20|109707.2|109528|109701.6|109501.6|109715.3|109537.1|109681.1|109499.6|47
1722815850000|2024-08-04 23:57:30|109701.2|109501.2|109711.4|109543.1|109719.5|109543.1|109679|109501.2|57
1722815860000|2024-08-04 23:57:40|109712.3|109536.9|109703.3|109528.6|109712.9|109541.3|109701.1|109528.6|51
1722815870000|2024-08-04 23:57:50|109704|109526.4|109726.7|109526.7|109728.1|109548.1|109700.5|109516.4|31
1722815880000|2024-08-04 23:58:00|109726.3|109526.3|109716.5|109516.5|109727.2|109527.2|109713.4|109513.4|45
1722815890000|2024-08-04 23:58:10|109717.1|109517.1|109724.5|109524.5|109729.6|109529.6|109714.8|109514.8|55
1722815900000|2024-08-04 23:58:20|109726.5|109526.5|109696.6|109536.1|109727.8|109536.1|109696.6|109503.5|64
1722815910000|2024-08-04 23:58:30|109697.1|109536|109701.4|109547.8|109702.4|109552.9|109694|109525.9|46
1722815920000|2024-08-04 23:58:40|109703.1|109546.3|109703.9|109548.6|109714.3|109557.5|109697.6|109537.9|56
1722815930000|2024-08-04 23:58:50|109702.8|109544.7|109713.5|109513.5|109728.9|109550.2|109691.3|109513.5|62
1722815940000|2024-08-04 23:59:00|109716.5|109516.5|109733.2|109536.4|109733.2|109539.6|109706.2|109515.3|61
1722815950000|2024-08-04 23:59:10|109730.3|109536.5|109727.3|109537.2|109733.3|109537.6|109727.3|109530.1|28
1722815960000|2024-08-04 23:59:20|109727.4|109537.3|109691.1|109563.7|109727.4|109563.7|109691.1|109528.6|23
1722815970000|2024-08-04 23:59:30|109691.3|109563.8|109699.5|109558.4|109704.2|109565.2|109689.7|109558.4|24
1722815980000|2024-08-04 23:59:40|109651.7|109601.7|109707.7|109541.1|109707.7|109606.7|109643.3|109537.3|31
1722815990000|2024-08-04 23:59:50|109707.6|109541|109707.4|109539.3|109707.6|109541|109705.7|109533.4|21
1722816000000|2024-08-05 00:00:00|109714.9|109533.4|109737.8|109537.8|109750.4|109550.4|109704.5|109504.5|47
1722816010000|2024-08-05 00:00:10|109738.5|109538.5|109722.6|109531.8|109739.3|109539.3|109715.3|109521.8|35
1722816020000|2024-08-05 00:00:20|109696.9|109558.2|109686.8|109534|109710.4|109598.2|109647.8|109506.6|41
1722816030000|2024-08-05 00:00:30|109685.7|109534.2|109689.4|109531.6|109714.9|109605|109636.4|109508.5|34
1722816040000|2024-08-05 00:00:40|109689.9|109531.2|109711.2|109533.7|109714.8|109546.6|109684.6|109519.5|38
1722816050000|2024-08-05 00:00:50|109711.3|109533.9|109709.6|109523|109714.6|109534.7|109706.8|109517|41
1722816060000|2024-08-05 00:01:00|109711|109521.8|109723.4|109523.4|109723.4|109527.1|109708.9|109518.4|40
1722816070000|2024-08-05 00:01:10|109723.5|109523.5|109648.7|109598.7|109724.4|109599.3|109646.4|109522.9|15
1722816080000|2024-08-05 00:01:20|109647.5|109597.5|109677.8|109546.8|109677.8|109602|109645.7|109544.6|22
1722816090000|2024-08-05 00:01:30|109677.5|109544.6|109721.1|109521.1|109727.8|109609.7|109647|109510.5|54
1722816100000|2024-08-05 00:01:40|109720.6|109520.6|109707|109530.2|109720.6|109532.4|109707|109517.2|35
1722816110000|2024-08-05 00:01:50|109707.7|109530.8|109708.9|109536|109712.4|109537.4|109706.9|109525.7|42
1722816120000|2024-08-05 00:02:00|109709|109536.1|109707.8|109537.3|109735.7|109544.5|109706.8|109518.5|39
1722816130000|2024-08-05 00:02:10|109646.9|109596.9|109650.1|109600.1|109686.8|109600.1|109646.7|109561.1|20
1722816140000|2024-08-05 00:02:20|109648.7|109598.7|109733.6|109543.9|109733.8|109598.7|109645.5|109507.1|34
1722816150000|2024-08-05 00:02:30|109733.4|109550.8|109728.6|109528.6|109735.2|109550.8|109718.5|109518.5|36
1722816160000|2024-08-05 00:02:40|109726.1|109526.1|109725.7|109525.7|109729.3|109529.3|109724.7|109524.7|24
1722816170000|2024-08-05 00:02:50|109725.9|109525.9|109724.7|109524.7|109729.6|109529.6|109724.7|109524.7|24
1722816180000|2024-08-05 00:03:00|109724.8|109524.8|109674.2|109624.2|109729.2|109627.3|109674.2|109524.8|31
1722816190000|2024-08-05 00:03:10|109674.7|109624.7|109651.3|109601.3|109674.9|109624.9|109650.7|109600.7|12
1722816200000|2024-08-05 00:03:20|109651.5|109601.5|109734.1|109534.1|109734.1|109606.7|109651.5|109534.1|11
1722816210000|2024-08-05 00:03:30|109734|109534|109739.9|109539.9|109745.2|109545.2|109732.7|109532.7|22
1722816220000|2024-08-05 00:03:40|109740.2|109540.2|109738.2|109538.2|109740.7|109540.7|109738.2|109538.2|12
1722816230000|2024-08-05 00:03:50|109736.9|109536.9|109734.7|109534.7|109737.1|109537.1|109724|109524|15
1722816240000|2024-08-05 00:04:00|109699.2|109510.6|109682.8|109523.4|109699.2|109523.4|109682.8|109509.5|12
1722816250000|2024-08-05 00:04:10|109682.7|109522|109684.7|109527.2|109721.3|109557.7|109682.7|109522|21
1722816260000|2024-08-05 00:04:20|109684.9|109526.6|109717.5|109520.9|109735.8|109559.4|109682.2|109519.3|19
1722816270000|2024-08-05 00:04:30|109717.4|109520.3|109716.6|109560|109720.3|109561.5|109715.7|109520.3|15
1722816280000|2024-08-05 00:04:40|109716.5|109559.9|109722.5|109566.8|109738.1|109566.9|109716.5|109529.7|17
1722816290000|2024-08-05 00:04:50|109722.2|109566.5|109655.1|109605.1|109723.1|109606.3|109652.5|109561|20
1722816300000|2024-08-05 00:05:00|109655.3|109605.3|109655.5|109605.5|109661.3|109611.3|109655.3|109605.3|17
1722816310000|2024-08-05 00:05:10|109654.9|109604.9|109724.5|109564.7|109724.5|109606.7|109652.1|109531.8|25
1722816320000|2024-08-05 00:05:20|109742.6|109542.6|109726.8|109561.1|109742.6|109565.8|109724.2|109539.9|18
1722816330000|2024-08-05 00:05:30|109727|109567.7|109727.2|109568.5|109727.8|109569.2|109726.5|109566.6|13
1722816340000|2024-08-05 00:05:40|109727.1|109568.8|109727.4|109568.9|109727.7|109569.1|109727.1|109568.3|11
1722816350000|2024-08-05 00:05:50|109655.3|109605.3|109656.4|109606.4|109656.6|109606.6|109655.3|109605.3|11
1722816360000|2024-08-05 00:06:00|109656.2|109606.2|109655.1|109605.1|109656.2|109606.2|109655.1|109605.1|5
1722816370000|2024-08-05 00:06:10|109655.2|109605.2|109725.2|109532.9|109729.9|109605.2|109655.2|109532|13
1722816380000|2024-08-05 00:06:20|109725|109532.8|109723.9|109534.3|109725|109534.4|109722.6|109532.3|17
1722816390000|2024-08-05 00:06:30|109724.1|109534.1|109723.9|109535.4|109724.2|109535.4|109723.1|109533.4|18
1722816400000|2024-08-05 00:06:40|109721|109535.7|109652.2|109602.2|109722.4|109604.3|109651.1|109535.7|16
1722816410000|2024-08-05 00:06:50|109652|109602|109653|109603|109653|109603|109652|109602|2
1722816420000|2024-08-05 00:07:00|109652.9|109602.9|109720.4|109538.2|109720.4|109603.4|109652.3|109538.2|14
1722816430000|2024-08-05 00:07:10|109720.2|109538.1|109750.3|109550.3|109751|109605.9|109653.9|109537.9|23
1722816440000|2024-08-05 00:07:20|109750.4|109550.4|109743.4|109553.6|109750.4|109554.6|109730.4|109540.3|35
1722816450000|2024-08-05 00:07:30|109744.5|109551.6|109676.7|109626.7|109748.6|109626.7|109676.7|109530.1|42
1722816460000|2024-08-05 00:07:40|109678.3|109628.3|109678.1|109628.1|109678.9|109628.9|109677.3|109627.3|28
1722816470000|2024-08-05 00:07:50|109677.7|109627.7|109730.5|109604.7|109730.5|109642.7|109677.7|109604.7|26
1722816480000|2024-08-05 00:08:00|109694.7|109644.7|109765.3|109601.8|109765.8|109644.7|109694.3|109597.3|20
1722816490000|2024-08-05 00:08:10|109764|109599.7|109791.8|109591.8|109799.6|109599.8|109762.1|109585.8|25
1722816500000|2024-08-05 00:08:20|109791.6|109591.6|109796.2|109599.4|109796.4|109599.6|109753.3|109553.3|29
1722816510000|2024-08-05 00:08:30|109761.9|109599.5|109753.2|109583.8|109788.7|109600.8|109752.5|109582.1|40
1722816520000|2024-08-05 00:08:40|109753|109589.4|109676|109626|109753.3|109633.2|109676|109582.1|43
1722816530000|2024-08-05 00:08:50|109676.3|109626.3|109716|109581|109716|109626.8|109672.3|109581|32
1722816540000|2024-08-05 00:09:00|109715.8|109581.2|109760.9|109560.9|109763.3|109586.8|109714.6|109549.6|31
1722816550000|2024-08-05 00:09:10|109761.1|109561.1|109746.3|109577.3|109762.1|109577.4|109743.7|109543.7|21
1722816560000|2024-08-05 00:09:20|109747.6|109573.5|109703.6|109566.6|109754|109583|109703.6|109528.5|33
1722816570000|2024-08-05 00:09:30|109703.5|109566.5|109698.9|109567|109703.8|109572.8|109698.2|109564.1|21
1722816580000|2024-08-05 00:09:40|109699.1|109571.1|109663|109613|109700.2|109613.6|109662.5|109566.6|30
1722816590000|2024-08-05 00:09:50|109663.2|109613.2|109744.4|109544.4|109744.4|109614.8|109663.2|109536.9|27
1722816600000|2024-08-05 00:10:00|109742.5|109542.5|109752.9|109582.8|109753.9|109587.2|109742.5|109542.5|38
1722816610000|2024-08-05 00:10:10|109751.5|109581.3|109744.3|109574.4|109753.4|109589.4|109744.2|109568.8|41
1722816620000|2024-08-05 00:10:20|109744.4|109574.5|109706.7|109578.4|109745.2|109578.7|109706.7|109539.8|44
1722816630000|2024-08-05 00:10:30|109706.6|109578.5|109743.6|109563.5|109743.9|109579.4|109706.6|109528.3|37
1722816640000|2024-08-05 00:10:40|109742.3|109563.9|109754.3|109554.3|109754.3|109578.2|109736.5|109554.3|31
1722816650000|2024-08-05 00:10:50|109754.2|109554.2|109772.4|109572.4|109773.6|109578.8|109754.2|109554.2|18
1722816660000|2024-08-05 00:11:00|109773.4|109573.4|109709.5|109571.3|109773.6|109580.1|109708.3|109565.1|48
1722816670000|2024-08-05 00:11:10|109709.8|109565.7|109714.4|109569|109716.1|109569|109709.8|109530.2|44
1722816680000|2024-08-05 00:11:20|109713.4|109567.2|109711.4|109582|109713.4|109582.5|109708.6|109567.1|27
1722816690000|2024-08-05 00:11:30|109710.8|109581.3|109719.1|109575.2|109719.1|109582.9|109710.5|109566.9|30
1722816700000|2024-08-05 00:11:40|109719.2|109575.1|109750.5|109587.1|109761.1|109587.3|109716.5|109539.3|44
1722816710000|2024-08-05 00:11:50|109751|109587.3|109756.2|109556.2|109758.9|109592.4|109718.1|109549|34
1722816720000|2024-08-05 00:12:00|109755.9|109555.9|109753.2|109553.2|109794.1|109601.1|109751.5|109551.5|34
1722816730000|2024-08-05 00:12:10|109753.8|109553.8|109750.3|109550.3|109757.4|109560.7|109750.3|109550.3|35
1722816740000|2024-08-05 00:12:20|109752.3|109553.9|109753.2|109559.9|109754.3|109637.3|109683.3|109548.8|35
1722816750000|2024-08-05 00:12:30|109749.8|109549.8|109750.3|109550.3|109752.4|109560.1|109747.9|109548|27
1722816760000|2024-08-05 00:12:40|109749|109549|109756.6|109556.6|109756.6|109561.2|109749|109549|25
1722816770000|2024-08-05 00:12:50|109756.5|109556.5|109752.5|109552.5|109762|109562|109748.7|109548.7|27
1722816780000|2024-08-05 00:13:00|109752.3|109552.3|109746.1|109546.1|109753.4|109553.4|109746.1|109546.1|22
1722816790000|2024-08-05 00:13:10|109726.5|109573.5|109736.7|109582.1|109737.8|109584.3|109720.5|109568.6|31
1722816800000|2024-08-05 00:13:20|109736.9|109580.9|109728.2|109582.2|109736.9|109582.2|109726.1|109578.6|19
1722816810000|2024-08-05 00:13:30|109728.5|109579.3|109744.9|109556.1|109747.6|109579.3|109728.1|109553.9|17
1722816820000|2024-08-05 00:13:40|109744.8|109558.3|109752.2|109561.9|109757.9|109562.7|109744.5|109558.3|30
1722816830000|2024-08-05 00:13:50|109752|109562.3|109743|109567.1|109754.4|109571.3|109742|109562.3|26
1722816840000|2024-08-05 00:14:00|109742.8|109561.6|109732.3|109595.4|109752.8|109602.3|109731|109561.6|30
1722816850000|2024-08-05 00:14:10|109730.8|109595.6|109717.5|109582.5|109731.6|109595.6|109717.5|109581|31
1722816860000|2024-08-05 00:14:20|109717.2|109588.5|109759.7|109560.1|109759.7|109590|109717.2|109560.1|35
1722816870000|2024-08-05 00:14:30|109760.1|109560.8|109751.4|109564.2|109763|109567.2|109751.4|109555.8|31
1722816880000|2024-08-05 00:14:40|109750.6|109564.1|109742.2|109556.2|109751|109568.9|109741.5|109554.9|25
1722816890000|2024-08-05 00:14:50|109743.5|109557.9|109745.4|109563.9|109748.2|109564.3|109742.2|109550.7|25
1722816900000|2024-08-05 00:15:00|109721.1|109584.8|109702.6|109572.6|109733|109584.9|109702.6|109562.2|45
1722816910000|2024-08-05 00:15:10|109716.8|109572.5|109711.4|109576.1|109716.8|109576.8|109701|109572.5|21
1722816920000|2024-08-05 00:15:20|109716.1|109569.7|109736.8|109558.3|109746.7|109580.7|109716.1|109548.7|41
1722816930000|2024-08-05 00:15:30|109740|109559.7|109745.1|109570.9|109755.1|109571.3|109738.5|109559.7|34
1722816940000|2024-08-05 00:15:40|109745.5|109571.3|109750.3|109576.3|109752.9|109576.3|109744.8|109564.7|25
1722816950000|2024-08-05 00:15:50|109749.5|109575.9|109729.4|109595.5|109750.6|109595.5|109726.4|109558.2|29
1722816960000|2024-08-05 00:16:00|109730.9|109583.2|109734.2|109588.4|109739|109598.5|109730.9|109574.6|30
1722816970000|2024-08-05 00:16:10|109731.9|109588.7|109737.5|109560.5|109738.4|109588.7|109722.7|109550|30
1722816980000|2024-08-05 00:16:20|109739.4|109560.1|109731.4|109558.1|109744.5|109567.6|109731.4|109556.5|24
1722816990000|2024-08-05 00:16:30|109731.7|109564.7|109724.4|109556.7|109731.7|109564.7|109724.1|109537.9|24
1722817000000|2024-08-05 00:16:40|109724|109556.3|109724.7|109570.6|109747.3|109570.6|109722.6|109546|32
1722817010000|2024-08-05 00:16:50|109724.9|109570.5|109745.7|109593.7|109745.7|109624.6|109673.1|109562.3|42
1722817020000|2024-08-05 00:17:00|109745.8|109592.5|109719.7|109574.1|109746|109640|109679.4|109545|55
1722817030000|2024-08-05 00:17:10|109722|109567|109749.9|109566.2|109756|109575.9|109703.9|109530.7|47
1722817040000|2024-08-05 00:17:20|109749.2|109566.4|109767.2|109567.2|109768.4|109570.1|109747|109554.3|57
1722817050000|2024-08-05 00:17:30|109766.7|109566.7|109754.2|109558.5|109767.6|109569.6|109754.2|109556.6|54
1722817060000|2024-08-05 00:17:40|109755.6|109558|109737.6|109587.7|109759.3|109594.7|109730.3|109550.8|56
1722817070000|2024-08-05 00:17:50|109768.5|109587.2|109755.2|109582.9|109768.5|109589|109750.4|109567.9|41
1722817080000|2024-08-05 00:18:00|109753.4|109581.7|109768.1|109579.9|109773|109589.1|109751.3|109562.5|61
1722817090000|2024-08-05 00:18:10|109768.2|109579.8|109783.3|109596.6|109791|109599.2|109767.5|109578.9|50
1722817100000|2024-08-05 00:18:20|109785.4|109589.5|109775.8|109586.7|109789.2|109597.8|109769.3|109576.9|58
1722817110000|2024-08-05 00:18:30|109778.2|109592.6|109790.7|109618.8|109790.7|109618.8|109772.6|109587|63
1722817120000|2024-08-05 00:18:40|109794.8|109618.5|109794.5|109604.5|109802.9|109622.3|109786.4|109591.3|54
1722817130000|2024-08-05 00:18:50|109793.9|109607.1|109781.6|109603.8|109797.8|109613.2|109781.6|109590.8|54
1722817140000|2024-08-05 00:19:00|109781.4|109605.2|109788.8|109619.7|109801.8|109626|109779.7|109593|59
1722817150000|2024-08-05 00:19:10|109791.7|109618.1|109775|109594|109791.7|109620.3|109763.1|109590.8|60
1722817160000|2024-08-05 00:19:20|109774.6|109591.3|109763.1|109598.3|109775.6|109608.2|109760.4|109588.9|50
1722817170000|2024-08-05 00:19:30|109763.7|109596.2|109774.8|109576.9|109778.2|109601|109763.7|109570.7|67
1722817180000|2024-08-05 00:19:40|109772.7|109578.6|109771.1|109584.7|109782.7|109600.7|109764.5|109578.6|68
1722817190000|2024-08-05 00:19:50|109769.1|109585.2|109773.5|109602.1|109775.9|109607.9|109757.6|109585.2|60
1722817200000|2024-08-05 00:20:00|109774.4|109600.8|109756.7|109598.7|109781.1|109606.3|109756.7|109583.2|59
1722817210000|2024-08-05 00:20:10|109756|109597.7|109772.1|109607.2|109772.1|109613.9|109756|109583.2|62
1722817220000|2024-08-05 00:20:20|109772.5|109608.8|109756.1|109581.5|109793.8|109619.8|109751|109564.4|61
1722817230000|2024-08-05 00:20:30|109755.3|109580.6|109751.7|109551.7|109770.1|109580.6|109740.1|109540.4|63
1722817240000|2024-08-05 00:20:40|109744.1|109544.1|109752.2|109552.2|109754.4|109554.4|109731|109539.3|59
1722817250000|2024-08-05 00:20:50|109753.6|109553.6|109736.7|109538.1|109755.8|109555.8|109722.1|109524.7|57
1722817260000|2024-08-05 00:21:00|109732.5|109532.5|109744.4|109544.4|109759|109559|109713.5|109513.5|64
1722817270000|2024-08-05 00:21:10|109723.4|109527.2|109726.3|109557.4|109742.5|109558.6|109710.3|109513.4|64
1722817280000|2024-08-05 00:21:20|109728.7|109558|109727.2|109537.1|109732.1|109573|109703.9|109537.1|66
1722817290000|2024-08-05 00:21:30|109726.3|109536.6|109722.1|109534.9|109727.9|109539.8|109719|109531.5|42
1722817300000|2024-08-05 00:21:40|109722.7|109535.6|109740.4|109540.4|109740.4|109563.9|109720.3|109527.7|56
1722817310000|2024-08-05 00:21:50|109739.8|109539.8|109703.3|109505.2|109739.8|109539.8|109696|109499.1|46
1722817320000|2024-08-05 00:22:00|109686.2|109501.5|109679.1|109510.2|109693.9|109521.7|109673.7|109496.5|53
1722817330000|2024-08-05 00:22:10|109681.3|109515.2|109683.6|109534.7|109687.2|109536.2|109677.2|109512.1|27
1722817340000|2024-08-05 00:22:20|109682.9|109533.5|109685.3|109533.6|109685.6|109539.8|109677.4|109529.1|30
1722817350000|2024-08-05 00:22:30|109685|109535.1|109697.2|109545.7|109697.2|109552.2|109685|109529|44
1722817360000|2024-08-05 00:22:40|109694.8|109550.1|109692.7|109547.8|109698.1|109550.1|109688.2|109526.8|34
1722817370000|2024-08-05 00:22:50|109695|109546.2|109744.6|109580.4|109751|109582.6|109694.5|109546.1|42
1722817380000|2024-08-05 00:23:00|109741.5|109572.8|109761.7|109585.1|109765.1|109596.5|109738|109563.7|59
1722817390000|2024-08-05 00:23:10|109762.6|109587.1|109763.3|109594|109777.5|109601.6|109759.2|109578.3|55
1722817400000|2024-08-05 00:23:20|109764.9|109592.5|109756.1|109595.8|109770.2|109600.1|109748.5|109574.3|64
1722817410000|2024-08-05 00:23:30|109754.2|109594|109740.1|109580.5|109757.2|109597.8|109739|109562.1|59
1722817420000|2024-08-05 00:23:40|109739.5|109580.3|109734.1|109578.6|109750.4|109597.4|109727.7|109562.6|60
1722817430000|2024-08-05 00:23:50|109732.3|109579.8|109723.5|109564.4|109737.2|109583.2|109720.2|109544.7|52
1722817440000|2024-08-05 00:24:00|109723.7|109565.8|109717.4|109561.1|109730.3|109568.2|109717.4|109524|57
1722817450000|2024-08-05 00:24:10|109717|109560.8|109715.5|109561.4|109720.5|109567.2|109707.5|109547.5|51
1722817460000|2024-08-05 00:24:20|109715.1|109559.4|109712.6|109559.2|109720.5|109577.2|109700.2|109553.6|50
1722817470000|2024-08-05 00:24:30|109713.7|109560.9|109713.1|109565.2|109714.9|109567.5|109694.6|109526.6|49
1722817480000|2024-08-05 00:24:40|109710.2|109567.5|109719.8|109568.1|109723.8|109570.8|109709.3|109559.8|41
1722817490000|2024-08-05 00:24:50|109721.2|109566.5|109706.2|109554.7|109721.6|109570.7|109705.3|109533|55
1722817500000|2024-08-05 00:25:00|109703|109548.8|109711.1|109565.6|109714.5|109568|109699.7|109548.8|39
1722817510000|2024-08-05 00:25:10|109709.9|109561.9|109686.1|109527.2|109718.1|109565.3|109686.1|109507.9|52
1722817520000|2024-08-05 00:25:20|109686.5|109527|109680.9|109529.2|109696.8|109538.4|109677.1|109518.6|42
1722817530000|2024-08-05 00:25:30|109681|109529.5|109689.5|109504.6|109692.9|109541.6|109676.2|109504.6|43
1722817540000|2024-08-05 00:25:40|109689.8|109510.6|109700.7|109545.3|109700.7|109549.2|109677.8|109510.6|52
1722817550000|2024-08-05 00:25:50|109642.4|109592.4|109680.7|109524.3|109692.8|109592.4|109637.7|109506.8|57
1722817560000|2024-08-05 00:26:00|109682.9|109522.8|109666.8|109519.2|109689.9|109542.8|109662.8|109499.7|57
1722817570000|2024-08-05 00:26:10|109668.7|109518|109666.3|109530|109679.1|109530|109663.3|109499.8|59
1722817580000|2024-08-05 00:26:20|109669.7|109527.3|109678.6|109528.5|109689.9|109538.6|109667.9|109503.3|55
1722817590000|2024-08-05 00:26:30|109676|109528.2|109683|109521.7|109695.5|109543|109676|109507.9|50
1722817600000|2024-08-05 00:26:40|109683.6|109521.1|109692.5|109552.1|109702.6|109552.4|109673.7|109520.2|49
1722817610000|2024-08-05 00:26:50|109694.1|109552.6|109695.9|109564.6|109705.5|109564.7|109690|109550.7|45
1722817620000|2024-08-05 00:27:00|109695.5|109564.9|109704|109564.6|109710.4|109571.9|109695.1|109550.8|45
1722817630000|2024-08-05 00:27:10|109703|109565|109706.3|109554.5|109710.7|109571.7|109686.1|109540.1|59
1722817640000|2024-08-05 00:27:20|109704|109555.8|109696|109560|109720.2|109562.5|109690.6|109546.3|41
1722817650000|2024-08-05 00:27:30|109697|109560.3|109707.1|109569.7|109708|109572.8|109697|109560.3|46
1722817660000|2024-08-05 00:27:40|109705.4|109563|109712.4|109576.2|109712.4|109577.5|109694.1|109562.2|51
1722817670000|2024-08-05 00:27:50|109714.5|109577.7|109654.5|109604.5|109722.1|109604.6|109653.4|109551|44
1722817680000|2024-08-05 00:28:00|109656.9|109606.9|109662.5|109612.5|109669.4|109619.4|109656.9|109606.9|44
1722817690000|2024-08-05 00:28:10|109663.4|109613.4|109628.1|109578.1|109684.7|109613.4|109625.1|109536.6|46
1722817700000|2024-08-05 00:28:20|109628.8|109578.8|109627.4|109577.4|109675.5|109593.8|109623.5|109526.8|40
1722817710000|2024-08-05 00:28:30|109627.5|109577.5|109633.8|109583.8|109634.6|109584.6|109625.2|109575.2|31
1722817720000|2024-08-05 00:28:40|109634.3|109584.3|109635.3|109585.3|109635.9|109585.9|109632.1|109582.1|24
1722817730000|2024-08-05 00:28:50|109635.9|109585.9|109631.7|109581.7|109675.5|109587.6|109624.9|109534.4|49
1722817740000|2024-08-05 00:29:00|109631.8|109581.8|109642.2|109592.2|109665.3|109594.8|109626.7|109535.5|45
1722817750000|2024-08-05 00:29:10|109641.9|109591.9|109646|109596|109646.5|109596.5|109634|109584|31
1722817760000|2024-08-05 00:29:20|109647.2|109597.2|109645.8|109595.8|109649.4|109599.4|109642|109592|24
1722817770000|2024-08-05 00:29:30|109646.5|109596.5|109641.9|109591.9|109648.1|109598.1|109632.2|109582.2|54
1722817780000|2024-08-05 00:29:40|109642.5|109592.5|109622.7|109572.7|109662.9|109592.5|109619.1|109526.9|34
1722817790000|2024-08-05 00:29:50|109621.9|109571.9|109627.1|109577.1|109628.2|109578.2|109611.4|109561.4|45
1722817800000|2024-08-05 00:30:00|109668|109531.5|109623.9|109573.9|109668|109588.7|109610.4|109530.7|48
1722817810000|2024-08-05 00:30:10|109624.2|109574.2|109629.2|109579.2|109678.6|109590|109620.9|109530.3|48
1722817820000|2024-08-05 00:30:20|109629.3|109579.3|109625.6|109575.6|109631|109581|109623.6|109573.6|42
1722817830000|2024-08-05 00:30:30|109625.9|109575.9|109626.7|109576.7|109626.9|109576.9|109622|109572|26
1722817840000|2024-08-05 00:30:40|109626.6|109576.6|109628.7|109578.7|109665.9|109581.5|109625.1|109537.5|36
1722817850000|2024-08-05 00:30:50|109629.6|109579.6|109638.2|109588.2|109678.3|109588.2|109628.3|109531.5|42
1722817860000|2024-08-05 00:31:00|109637.1|109587.1|109653.7|109603.7|109682.5|109614.5|109636.9|109549.3|51
1722817870000|2024-08-05 00:31:10|109654.4|109604.4|109641.7|109591.7|109654.8|109604.8|109639.6|109589.6|48
1722817880000|2024-08-05 00:31:20|109641.5|109591.5|109652.8|109602.8|109653.4|109603.4|109641.5|109591.5|39
1722817890000|2024-08-05 00:31:30|109653.4|109603.4|109654.3|109604.3|109689.9|109609.7|109649.2|109554.2|40
1722817900000|2024-08-05 00:31:40|109655.1|109605.1|109648.9|109598.9|109655.1|109605.1|109648.9|109598.9|26
1722817910000|2024-08-05 00:31:50|109648.5|109598.5|109648.7|109598.7|109650|109600|109647.7|109597.7|22
1722817920000|2024-08-05 00:32:00|109648.2|109598.2|109642.7|109592.7|109648.3|109598.3|109642.6|109592.6|38
1722817930000|2024-08-05 00:32:10|109641.6|109591.6|109625.9|109575.9|109641.6|109591.6|109621.7|109571.7|52
1722817940000|2024-08-05 00:32:20|109626.6|109576.6|109640.8|109590.8|109677.7|109591.6|109626.5|109544|57
1722817950000|2024-08-05 00:32:30|109640.2|109590.2|109632.5|109582.5|109641|109591|109627.5|109577.5|53
1722817960000|2024-08-05 00:32:40|109632.7|109582.7|109627.7|109577.7|109668.7|109584.1|109626.5|109535.9|37
1722817970000|2024-08-05 00:32:50|109627.8|109577.8|109630.4|109580.4|109632.6|109582.6|109627.8|109577.8|37
1722817980000|2024-08-05 00:33:00|109629.6|109579.6|109636.7|109586.7|109637.4|109587.4|109626.3|109576.3|36
1722817990000|2024-08-05 00:33:10|109637.1|109587.1|109647.8|109597.8|109648.8|109598.8|109636.1|109586.1|30
1722818000000|2024-08-05 00:33:20|109647.7|109597.7|109644.9|109594.9|109647.7|109597.7|109642.5|109592.5|25
1722818010000|2024-08-05 00:33:30|109643.7|109593.7|109644.8|109594.8|109645.1|109595.1|109642.9|109592.9|16
1722818020000|2024-08-05 00:33:40|109646.2|109596.2|109649.7|109599.7|109653.6|109603.6|109644.5|109594.5|30
1722818030000|2024-08-05 00:33:50|109650.6|109600.6|109646.3|109596.3|109650.6|109600.6|109646.3|109596.3|20
1722818040000|2024-08-05 00:34:00|109647.3|109597.3|109633.8|109583.8|109647.8|109597.8|109632.8|109582.8|30
1722818050000|2024-08-05 00:34:10|109633.7|109583.7|109635.3|109585.3|109636.2|109586.2|109633.6|109583.6|18
1722818060000|2024-08-05 00:34:20|109635.5|109585.5|109638.1|109588.1|109639.7|109589.7|109633.1|109583.1|24
1722818070000|2024-08-05 00:34:30|109638.3|109588.3|109631.3|109581.3|109638.3|109588.3|109627.3|109577.3|21
1722818080000|2024-08-05 00:34:40|109630.9|109580.9|109622.3|109572.3|109634.3|109584.3|109620.3|109570.3|41
1722818090000|2024-08-05 00:34:50|109622.6|109572.6|109624.4|109574.4|109625.3|109575.3|109621.9|109571.9|24
1722818100000|2024-08-05 00:35:00|109623.4|109573.4|109624.6|109574.6|109628|109578|109620.5|109570.5|25
1722818110000|2024-08-05 00:35:10|109626.2|109576.2|109626.8|109576.8|109627.7|109577.7|109625.9|109575.9|14
1722818120000|2024-08-05 00:35:20|109626.4|109576.4|109645.6|109595.6|109645.6|109595.6|109626.4|109576.4|42
1722818130000|2024-08-05 00:35:30|109646.4|109596.4|109665.4|109615.4|109670.8|109620.8|109646.1|109596.1|37
1722818140000|2024-08-05 00:35:40|109665.5|109615.5|109669.5|109619.5|109669.9|109619.9|109664|109614|18
1722818150000|2024-08-05 00:35:50|109669.1|109619.1|109673.7|109623.7|109676.1|109626.1|109666.9|109616.9|23
1722818160000|2024-08-05 00:36:00|109678.7|109628.7|109682.7|109632.7|109684.3|109634.3|109671|109621|44
1722818170000|2024-08-05 00:36:10|109684.4|109634.4|109693.7|109643.7|109693.7|109643.7|109682.7|109632.7|24
1722818180000|2024-08-05 00:36:20|109693.5|109643.5|109721.2|109671.2|109738.3|109673|109690.6|109598.2|53
1722818190000|2024-08-05 00:36:30|109721.5|109671.5|109704.8|109654.8|109723.4|109673.4|109704.8|109654.8|45
1722818200000|2024-08-05 00:36:40|109705.3|109655.3|109717.6|109667.6|109720.9|109670.9|109705.3|109655.3|43
1722818210000|2024-08-05 00:36:50|109718.2|109668.2|109713.9|109663.9|109718.2|109668.2|109708.5|109658.5|40
1722818220000|2024-08-05 00:37:00|109714|109664|109715.1|109665.1|109715.6|109665.6|109706.7|109656.7|21
1722818230000|2024-08-05 00:37:10|109715.5|109665.5|109715.2|109665.2|109725.6|109675.6|109712.8|109662.8|40
1722818240000|2024-08-05 00:37:20|109715.7|109665.7|109721.5|109671.5|109722.7|109672.7|109713.3|109663.3|30
1722818250000|2024-08-05 00:37:30|109720.8|109670.8|109720.4|109670.4|109722.7|109672.7|109719.7|109669.7|21
1722818260000|2024-08-05 00:37:40|109720.5|109670.5|109726.6|109676.6|109726.8|109676.8|109720.2|109670.2|15
1722818270000|2024-08-05 00:37:50|109726|109676|109734.2|109684.2|109776.4|109684.2|109720.7|109618.3|33
1722818280000|2024-08-05 00:38:00|109733|109683|109716.9|109666.9|109769.4|109684.6|109716.2|109635.1|49
1722818290000|2024-08-05 00:38:10|109717.3|109667.3|109709.2|109659.2|109720.1|109670.1|109699.2|109649.2|62
1722818300000|2024-08-05 00:38:20|109707.9|109657.9|109712.5|109662.5|109715.7|109665.7|109707.2|109657.2|38
1722818310000|2024-08-05 00:38:30|109712.1|109662.1|109699.7|109649.7|109712.1|109662.1|109698.7|109648.7|53
1722818320000|2024-08-05 00:38:40|109699.2|109649.2|109704.7|109654.7|109738.9|109656.6|109693.5|109612.4|63
1722818330000|2024-08-05 00:38:50|109705.1|109655.1|109705.7|109655.7|109707.7|109657.7|109700.6|109650.6|41
1722818340000|2024-08-05 00:39:00|109706.4|109656.4|109698.3|109648.3|109707.8|109657.8|109698.3|109648.3|25
1722818350000|2024-08-05 00:39:10|109699|109649|109702.3|109652.3|109705.1|109655.1|109697.8|109647.8|39
1722818360000|2024-08-05 00:39:20|109701.9|109651.9|109698.6|109648.6|109703.2|109653.2|109698.6|109648.6|25
1722818370000|2024-08-05 00:39:30|109698.2|109648.2|109697.7|109647.7|109699|109649|109697.1|109647.1|21
1722818380000|2024-08-05 00:39:40|109697.3|109647.3|109699.8|109649.8|109700.4|109650.4|109697|109647|20
1722818390000|2024-08-05 00:39:50|109700.1|109650.1|109703.5|109653.5|109704.1|109654.1|109700.1|109650.1|14
1722818400000|2024-08-05 00:40:00|109704.3|109654.3|109716.6|109666.6|109717.9|109667.9|109703.7|109653.7|39
1722818410000|2024-08-05 00:40:10|109716.5|109666.5|109712.7|109662.7|109716.5|109666.5|109707.8|109657.8|29
1722818420000|2024-08-05 00:40:20|109712.1|109662.1|109708.5|109658.5|109712.2|109662.2|109708.4|109658.4|26
1722818430000|2024-08-05 00:40:30|109708.6|109658.6|109698.2|109648.2|109708.8|109658.8|109694.9|109644.9|29
1722818440000|2024-08-05 00:40:40|109699.6|109649.6|109689|109639|109699.9|109649.9|109688|109638|23
1722818450000|2024-08-05 00:40:50|109687.7|109637.7|109686.3|109636.3|109688.4|109638.4|109685.7|109635.7|25
1722818460000|2024-08-05 00:41:00|109686.9|109636.9|109687.8|109637.8|109687.9|109637.9|109686.2|109636.2|21
1722818470000|2024-08-05 00:41:10|109687.6|109637.6|109687.5|109637.5|109688.9|109638.9|109687.5|109637.5|10
1722818480000|2024-08-05 00:41:20|109687.2|109637.2|109692|109642|109692|109642|109687.2|109637.2|13
1722818490000|2024-08-05 00:41:30|109691.9|109641.9|109692.5|109642.5|109692.5|109642.5|109689.9|109639.9|10
1722818500000|2024-08-05 00:41:40|109694.2|109644.2|109692.6|109642.6|109695.5|109645.5|109688.9|109638.9|30
1722818510000|2024-08-05 00:41:50|109693|109643|109684.8|109634.8|109693.1|109643.1|109684.1|109634.1|9
1722818520000|2024-08-05 00:42:00|109685.5|109635.5|109689.4|109639.4|109689.7|109639.7|109685.5|109635.5|22
1722818530000|2024-08-05 00:42:10|109689.1|109639.1|109686|109636|109689.1|109639.1|109686|109636|13
1722818540000|2024-08-05 00:42:20|109686.7|109636.7|109692|109642|109692.7|109642.7|109685.4|109635.4|26
1722818550000|2024-08-05 00:42:30|109692.8|109642.8|109694.9|109644.9|109696.1|109646.1|109692.8|109642.8|14
1722818560000|2024-08-05 00:42:40|109697.9|109647.9|109742.4|109692.4|109744.4|109694.4|109697.9|109647.9|25
1722818570000|2024-08-05 00:42:50|109747|109697|109738.2|109688.2|109747|109697|109737.8|109687.8|18
1722818580000|2024-08-05 00:43:00|109737.8|109687.8|109723.4|109673.4|109737.8|109687.8|109723.4|109673.4|14
1722818590000|2024-08-05 00:43:10|109723|109673|109748.1|109698.1|109760.1|109710.1|109722.5|109672.5|52
1722818600000|2024-08-05 00:43:20|109747.1|109697.1|109746.3|109696.3|109747.1|109697.1|109744|109694|22
1722818610000|2024-08-05 00:43:30|109746.9|109696.9|109746|109696|109752.8|109702.8|109745|109695|19
1722818620000|2024-08-05 00:43:40|109745.3|109695.3|109742.2|109692.2|109746.5|109696.5|109737.6|109687.6|26
1722818630000|2024-08-05 00:43:50|109742.4|109692.4|109774.3|109724.3|109806.8|109756.8|109742.4|109692.4|50
1722818640000|2024-08-05 00:44:00|109775.4|109725.4|109782.1|109732.1|109782.5|109732.5|109774.3|109724.3|30
1722818650000|2024-08-05 00:44:10|109781.7|109731.7|109783.2|109733.2|109785.3|109735.3|109777.6|109727.6|34
1722818660000|2024-08-05 00:44:20|109782.6|109732.6|109777.1|109727.1|109783.9|109733.9|109776.3|109726.3|44
1722818670000|2024-08-05 00:44:30|109779.8|109729.8|109766.6|109716.6|109786.5|109736.5|109766.6|109716.6|44
1722818680000|2024-08-05 00:44:40|109765.9|109715.9|109788.7|109738.7|109798.4|109748.4|109764.1|109714.1|47
1722818690000|2024-08-05 00:44:50|109788.2|109738.2|109773.5|109723.5|109793.7|109743.7|109772.2|109722.2|52
1722818700000|2024-08-05 00:45:00|109770.6|109720.6|109769.1|109719.1|109776.9|109726.9|109759.2|109709.2|63
1722818710000|2024-08-05 00:45:10|109770.9|109720.9|109765.5|109715.5|109771.6|109721.6|109756.4|109706.4|49
1722818720000|2024-08-05 00:45:20|109766.3|109716.3|109766.2|109716.2|109767.4|109717.4|109761|109711|34
1722818730000|2024-08-05 00:45:30|109766.9|109716.9|109766|109716|109767.4|109717.4|109765.9|109715.9|9
1722818740000|2024-08-05 00:45:40|109765.9|109715.9|109762.9|109712.9|109766.2|109716.2|109762.8|109712.8|11
1722818750000|2024-08-05 00:45:50|109762.8|109712.8|109801.5|109751.5|109804.2|109754.2|109762.8|109712.8|48
1722818760000|2024-08-05 00:46:00|109801|109751|109801.9|109751.9|109810.1|109760.1|109800.1|109750.1|47
1722818770000|2024-08-05 00:46:10|109802.6|109752.6|109805.9|109755.9|109808.9|109758.9|109802.6|109752.6|39
1722818780000|2024-08-05 00:46:20|109805.8|109755.8|109806.2|109756.2|109806.2|109756.2|109797.7|109747.7|40
1722818790000|2024-08-05 00:46:30|109807|109757|109845.7|109795.7|109847.8|109797.8|109805.4|109755.4|51
1722818800000|2024-08-05 00:46:40|109845.1|109795.1|109849.4|109799.4|109850.1|109800.1|109840.3|109790.3|44
1722818810000|2024-08-05 00:46:50|109848.8|109798.8|109849|109799|109851.6|109801.6|109846.9|109796.9|19
1722818820000|2024-08-05 00:47:00|109849.4|109799.4|109835.7|109785.7|109854.1|109804.1|109834.5|109784.5|40
1722818830000|2024-08-05 00:47:10|109836.3|109786.3|109845.5|109795.5|109846|109796|109835.7|109785.7|43
1722818840000|2024-08-05 00:47:20|109846|109796|109833.6|109783.6|109846.2|109796.2|109833.6|109783.6|28
1722818850000|2024-08-05 00:47:30|109828.4|109778.4|109821.6|109771.6|109828.4|109778.4|109816.8|109766.8|37
1722818860000|2024-08-05 00:47:40|109819.4|109769.4|109822.8|109772.8|109825.9|109775.9|109819.4|109769.4|13
1722818870000|2024-08-05 00:47:50|109825.8|109775.8|109823.6|109773.6|109827.6|109777.6|109819.7|109769.7|30
1722818880000|2024-08-05 00:48:00|109824.8|109774.8|109837.9|109787.9|109837.9|109787.9|109824.8|109774.8|37
1722818890000|2024-08-05 00:48:10|109838.4|109788.4|109840.1|109790.1|109860.5|109810.5|109838.4|109788.4|36
1722818900000|2024-08-05 00:48:20|109840|109790|109835.7|109785.7|109840.3|109790.3|109830.7|109780.7|45
1722818910000|2024-08-05 00:48:30|109837|109787|109831.8|109781.8|109862.5|109787|109821.1|109717.6|59
1722818920000|2024-08-05 00:48:40|109831.5|109781.5|109798.7|109748.7|109832.6|109782.6|109798.7|109748.7|54
1722818930000|2024-08-05 00:48:50|109802.9|109752.9|109805.3|109755.3|109805.3|109755.3|109796.7|109746.7|55
1722818940000|2024-08-05 00:49:00|109809.1|109759.1|109813.1|109763.1|109864.7|109777.6|109809.1|109726.5|65
1722818950000|2024-08-05 00:49:10|109819.9|109769.9|109798.3|109748.3|109859.6|109769.9|109798.3|109698.3|48
1722818960000|2024-08-05 00:49:20|109798.1|109748.1|109881.1|109729.5|109885.9|109748.1|109798.1|109682.1|52
1722818970000|2024-08-05 00:49:30|109876.3|109733.9|109872.9|109743.4|109887|109751.2|109872.3|109717.5|63
1722818980000|2024-08-05 00:49:40|109875.6|109746|109837.7|109787.7|109884.8|109795.5|109834.9|109746|61
1722818990000|2024-08-05 00:49:50|109835.6|109785.6|109856.7|109806.7|109856.7|109806.7|109827.6|109777.6|57
1722819000000|2024-08-05 00:50:00|109857|109807|109855.1|109805.1|109857|109807|109851|109801|37
1722819010000|2024-08-05 00:50:10|109856.5|109806.5|109865.8|109815.8|109865.8|109815.8|109856.4|109806.4|54
1722819020000|2024-08-05 00:50:20|109865.7|109815.7|109862.3|109812.3|109895.7|109815.7|109854.4|109767.1|50
1722819030000|2024-08-05 00:50:30|109861.7|109811.7|109860.4|109810.4|109864|109814|109851.6|109801.6|47
1722819040000|2024-08-05 00:50:40|109860.9|109810.9|109863.8|109813.8|109864.3|109814.3|109859.3|109809.3|32
1722819050000|2024-08-05 00:50:50|109863.9|109813.9|109865.2|109815.2|109866.5|109816.5|109862.3|109812.3|24
1722819060000|2024-08-05 00:51:00|109865.4|109815.4|109854.8|109804.8|109921.5|109826.3|109853.9|109755.1|43
1722819070000|2024-08-05 00:51:10|109856.5|109806.5|109862.8|109812.8|109866.1|109816.1|109856.3|109806.3|59
1722819080000|2024-08-05 00:51:20|109861.6|109811.6|109864.7|109814.7|109865.2|109815.2|109861.4|109811.4|36
1722819090000|2024-08-05 00:51:30|109865.2|109815.2|109878.3|109828.3|109878.5|109828.5|109865.2|109815.2|37
1722819100000|2024-08-05 00:51:40|109876.5|109826.5|109877.3|109827.3|109923.8|109828.1|109869.7|109775.1|42
1722819110000|2024-08-05 00:51:50|109877.8|109827.8|109864.6|109814.6|109914|109829.2|109861.4|109749.7|42
1722819120000|2024-08-05 00:52:00|109866|109816|109861.7|109811.7|109871.8|109821.8|109861.7|109811.7|54
1722819130000|2024-08-05 00:52:10|109860.3|109810.3|109859.8|109809.8|109872.4|109822.4|109852.6|109802.6|66
1722819140000|2024-08-05 00:52:20|109860.1|109810.1|109879.1|109829.1|109881.6|109831.6|109855.2|109805.2|67
1722819150000|2024-08-05 00:52:30|109879.3|109829.3|109880.8|109830.8|109883.8|109833.8|109874.9|109824.9|48
1722819160000|2024-08-05 00:52:40|109880.7|109830.7|109881.4|109831.4|109884.4|109834.4|109868.8|109818.8|56
1722819170000|2024-08-05 00:52:50|109881.6|109831.6|109880|109830|109883.4|109833.4|109880|109830|46
1722819180000|2024-08-05 00:53:00|109880.6|109830.6|109871.6|109821.6|109882.4|109832.4|109857.8|109807.8|44
1722819190000|2024-08-05 00:53:10|109870|109820|109871.3|109821.3|109879.5|109829.5|109870|109820|43
1722819200000|2024-08-05 00:53:20|109872.3|109822.3|109848.6|109798.6|109904|109823.4|109835.5|109737.4|64
1722819210000|2024-08-05 00:53:30|109847.8|109797.8|109868.2|109818.2|109870.3|109820.3|109838.2|109788.2|55
1722819220000|2024-08-05 00:53:40|109867.2|109817.2|109875.9|109825.9|109877.5|109827.5|109865.8|109815.8|45
1722819230000|2024-08-05 00:53:50|109873|109823|109876.2|109826.2|109876.2|109826.2|109871|109821|23
1722819240000|2024-08-05 00:54:00|109875.9|109825.9|109904.2|109760.9|109917.2|109825.9|109851.7|109749.5|50
1722819250000|2024-08-05 00:54:10|109903.1|109747.4|109851|109801|109905.4|109805.6|109847.7|109740.3|42
1722819260000|2024-08-05 00:54:20|109850.7|109800.7|109854|109804|109854|109804|109846.8|109796.8|33
1722819270000|2024-08-05 00:54:30|109855.7|109805.7|109857.9|109807.9|109898.5|109813.2|109855.7|109767.6|34
1722819280000|2024-08-05 00:54:40|109857.7|109807.7|109862.7|109812.7|109864.1|109814.1|109856.1|109806.1|31
1722819290000|2024-08-05 00:54:50|109862|109812|109888.7|109838.7|109929.5|109840.8|109861.7|109743.6|63
1722819300000|2024-08-05 00:55:00|109888.5|109838.5|109908.3|109858.3|109939|109858.8|109888.5|109802.5|54
1722819310000|2024-08-05 00:55:10|109908.4|109858.4|109903.2|109853.2|109954.7|109867|109901.5|109800.8|55
1722819320000|2024-08-05 00:55:20|109902.1|109852.1|109903|109853|109910|109860|109900.3|109850.3|44
1722819330000|2024-08-05 00:55:30|109901.8|109851.8|109894.5|109844.5|109902.1|109852.1|109894.5|109844.5|37
1722819340000|2024-08-05 00:55:40|109893.8|109843.8|109898.5|109848.5|109899.4|109849.4|109891.4|109841.4|41
1722819350000|2024-08-05 00:55:50|109897.8|109847.8|109903.7|109853.7|109905.6|109855.6|109895.9|109845.9|35
1722819360000|2024-08-05 00:56:00|109903.6|109853.6|109900.7|109850.7|109906.5|109856.5|109899.3|109849.3|34
1722819370000|2024-08-05 00:56:10|109900.5|109850.5|109899.4|109849.4|109903.8|109853.8|109899.4|109849.4|26
1722819380000|2024-08-05 00:56:20|109897.9|109847.9|109903.1|109853.1|109903.1|109853.1|109896.7|109846.7|22
1722819390000|2024-08-05 00:56:30|109902.4|109852.4|109901.5|109851.5|109904.2|109854.2|109897.6|109847.6|34
1722819400000|2024-08-05 00:56:40|109902.1|109852.1|109896.1|109846.1|109905.6|109855.6|109894|109844|32
1722819410000|2024-08-05 00:56:50|109896.8|109846.8|109892.4|109842.4|109897|109847|109890.4|109840.4|22
1722819420000|2024-08-05 00:57:00|109892.2|109842.2|109896.6|109846.6|109896.6|109846.6|109892.1|109842.1|15
1722819430000|2024-08-05 00:57:10|109897.4|109847.4|109896.8|109846.8|109898.3|109848.3|109895.7|109845.7|19
1722819440000|2024-08-05 00:57:20|109896.7|109846.7|109896.8|109846.8|109897.4|109847.4|109893.9|109843.9|28
1722819450000|2024-08-05 00:57:30|109897.4|109847.4|109905.3|109855.3|109905.3|109855.3|109897.4|109847.4|26
1722819460000|2024-08-05 00:57:40|109905.7|109855.7|109905.3|109855.3|109905.8|109855.8|109905|109855|6
1722819470000|2024-08-05 00:57:50|109905.8|109855.8|109905.5|109855.5|109908.3|109858.3|109900.8|109850.8|37
1722819480000|2024-08-05 00:58:00|109905|109855|109909.5|109859.5|109911|109861|109903.4|109853.4|34
1722819490000|2024-08-05 00:58:10|109910.1|109860.1|109895.2|109845.2|109910.2|109860.2|109895|109845|25
1722819500000|2024-08-05 00:58:20|109894.4|109844.4|109876.3|109826.3|109894.4|109844.4|109876.3|109826.3|32
1722819510000|2024-08-05 00:58:30|109877|109827|109872.3|109822.3|109879.3|109829.3|109868.1|109818.1|38
1722819520000|2024-08-05 00:58:40|109873.8|109823.8|109878.6|109828.6|109879.1|109829.1|109873.3|109823.3|47
1722819530000|2024-08-05 00:58:50|109878.1|109828.1|109876.8|109826.8|109881.8|109831.8|109876.4|109826.4|27
1722819540000|2024-08-05 00:59:00|109876.4|109826.4|109875.4|109825.4|109878.7|109828.7|109873.8|109823.8|37
1722819550000|2024-08-05 00:59:10|109875.8|109825.8|109882.2|109832.2|109933.6|109839.1|109875.1|109773|49
1722819560000|2024-08-05 00:59:20|109883.1|109833.1|109889.8|109839.8|109890.2|109840.2|109882.8|109832.8|24
1722819570000|2024-08-05 00:59:30|109890.4|109840.4|109885.5|109835.5|109891.4|109841.4|109885|109835|30
1722819580000|2024-08-05 00:59:40|109886|109836|109882.6|109832.6|109886.2|109836.2|109879.3|109829.3|40
1722819590000|2024-08-05 00:59:50|109882.3|109832.3|109883.5|109833.5|109884.8|109834.8|109877.9|109827.9|41
1722819600000|2024-08-05 01:00:00|109880.7|109830.7|109890.9|109840.9|109930.9|109841.2|109872.6|109763.1|56
1722819610000|2024-08-05 01:00:10|109891.4|109841.4|109911.6|109861.6|109913.4|109863.4|109890.7|109840.7|47
1722819620000|2024-08-05 01:00:20|109911|109861|109913.9|109863.9|109923.9|109873.9|109911|109861|55
1722819630000|2024-08-05 01:00:30|109913.5|109863.5|109918|109868|109925.1|109875.1|109913.5|109863.5|43
1722819640000|2024-08-05 01:00:40|109917.9|109867.9|109923.2|109873.2|109927.2|109877.2|109917.2|109867.2|35
1722819650000|2024-08-05 01:00:50|109923.1|109873.1|109939.1|109889.1|109982.4|109890.7|109921.9|109816.1|40
1722819660000|2024-08-05 01:01:00|109938.2|109888.2|109939.2|109889.2|109942.4|109892.4|109933.4|109883.4|45
1722819670000|2024-08-05 01:01:10|109940.8|109890.8|109929.8|109879.8|109941.7|109891.7|109920.8|109870.8|41
1722819680000|2024-08-05 01:01:20|109930.2|109880.2|109934|109884|109937.1|109887.1|109928.1|109878.1|37
1722819690000|2024-08-05 01:01:30|109934.4|109884.4|109935.5|109885.5|109939.7|109889.7|109933.8|109883.8|44
1722819700000|2024-08-05 01:01:40|109935|109885|109924.6|109874.6|109964.4|109885|109923.8|109835.9|34
1722819710000|2024-08-05 01:01:50|109924.4|109874.4|109930.9|109880.9|109975.2|109887.4|109924|109831.3|47
1722819720000|2024-08-05 01:02:00|109933.6|109883.6|109927.8|109877.8|109936.8|109886.8|109927.4|109877.4|41
1722819730000|2024-08-05 01:02:10|109927.7|109877.7|109919.2|109869.2|109928.2|109878.2|109918.1|109868.1|24
1722819740000|2024-08-05 01:02:20|109919.9|109869.9|109901|109851|109920.1|109870.1|109900.4|109850.4|35
1722819750000|2024-08-05 01:02:30|109900.9|109850.9|109902.9|109852.9|109906|109856|109900.6|109850.6|33
1722819760000|2024-08-05 01:02:40|109902.4|109852.4|109900.1|109850.1|109902.4|109852.4|109890.7|109840.7|32
1722819770000|2024-08-05 01:02:50|109899.6|109849.6|109902.7|109852.7|109903.3|109853.3|109898|109848|30
1722819780000|2024-08-05 01:03:00|109902.5|109852.5|109959|109826|109970.6|109865.4|109900.3|109796.9|58
1722819790000|2024-08-05 01:03:10|109959.6|109827.4|109911.9|109861.9|109959.6|109867.7|109910.9|109827.4|24
1722819800000|2024-08-05 01:03:20|109910.9|109860.9|109907.5|109857.5|109912.3|109862.3|109901.5|109851.5|36
1722819810000|2024-08-05 01:03:30|109906.7|109856.7|109913.2|109863.2|109923.1|109873.1|109904.4|109854.4|40
1722819820000|2024-08-05 01:03:40|109913.1|109863.1|109939.7|109889.7|109939.7|109889.7|109911.4|109861.4|45
1722819830000|2024-08-05 01:03:50|109939.2|109889.2|109948.4|109898.4|109948.4|109898.4|109935.9|109885.9|46
1722819840000|2024-08-05 01:04:00|109949.5|109899.5|109957.2|109907.2|109957.9|109907.9|109947|109897|41
1722819850000|2024-08-05 01:04:10|109957.4|109907.4|109947.4|109897.4|109957.4|109907.4|109946.3|109896.3|32
1722819860000|2024-08-05 01:04:20|109946.6|109896.6|109944|109894|109947.9|109897.9|109939.8|109889.8|22
1722819870000|2024-08-05 01:04:30|109944.7|109894.7|109935.9|109885.9|109945.4|109895.4|109928.1|109878.1|38
1722819880000|2024-08-05 01:04:40|109936.1|109886.1|109943.4|109893.4|109944.4|109894.4|109935.5|109885.5|27
1722819890000|2024-08-05 01:04:50|109943.5|109893.5|109941.4|109891.4|109943.5|109893.5|109939|109889|25
1722819900000|2024-08-05 01:05:00|109942.8|109892.8|109940|109890|109948.7|109898.7|109939.7|109889.7|24
1722819910000|2024-08-05 01:05:10|109939.5|109889.5|109920.7|109870.7|109940.2|109890.2|109920.7|109870.7|35
1722819920000|2024-08-05 01:05:20|109920.3|109870.3|109920.6|109870.6|109964.2|109873.7|109915.9|109814.5|40
1722819930000|2024-08-05 01:05:30|109921|109871|109928.7|109878.7|109958.8|109878.7|109915.2|109826.9|47
1722819940000|2024-08-05 01:05:40|109927.8|109877.8|109936.6|109886.6|109937.5|109887.5|109926.2|109876.2|35
1722819950000|2024-08-05 01:05:50|109937.4|109887.4|109976.7|109851.1|109985.7|109888.2|109933.4|109826.7|35
1722819960000|2024-08-05 01:06:00|109938.5|109888.5|109949|109899|109949.4|109899.4|109938.5|109888.5|29
1722819970000|2024-08-05 01:06:10|109949.3|109899.3|109947.9|109897.9|109989|109899.5|109943.1|109856.4|23
1722819980000|2024-08-05 01:06:20|109989.3|109860.1|109949.2|109899.2|109989.3|109903.2|109944.7|109846.5|25
1722819990000|2024-08-05 01:06:30|109949|109899|109944.1|109894.1|109950.3|109900.3|109944.1|109894.1|16
1722820000000|2024-08-05 01:06:40|109943.7|109893.7|109937.7|109887.7|109944.4|109894.4|109936.1|109886.1|24
1722820010000|2024-08-05 01:06:50|109937.5|109887.5|109933.9|109883.9|109938.2|109888.2|109928.2|109878.2|32
1722820020000|2024-08-05 01:07:00|109932.2|109882.2|109930.8|109880.8|109932.2|109882.2|109918.2|109868.2|60
1722820030000|2024-08-05 01:07:10|109932.3|109882.3|109939.1|109889.1|109940.9|109890.9|109930.9|109880.9|37
1722820040000|2024-08-05 01:07:20|109939.2|109889.2|109923.8|109873.8|109939.2|109889.2|109923.8|109873.8|26
1722820050000|2024-08-05 01:07:30|109922.7|109872.7|109929|109879|109929.9|109879.9|109917.4|109867.4|32
1722820060000|2024-08-05 01:07:40|109929.6|109879.6|109928.1|109878.1|109933.8|109883.8|109927.8|109877.8|33
1722820070000|2024-08-05 01:07:50|109928|109878|109916.6|109866.6|109928|109878|109916.1|109866.1|41
1722820080000|2024-08-05 01:08:00|109917.1|109867.1|109918.7|109868.7|109922.2|109872.2|109917.1|109867.1|17
1722820090000|2024-08-05 01:08:10|109918.6|109868.6|109923|109873|109923|109873|109913.9|109863.9|34
1722820100000|2024-08-05 01:08:20|109922.9|109872.9|109919.2|109869.2|109923.4|109873.4|109919|109869|14
1722820110000|2024-08-05 01:08:30|109918.2|109868.2|109916.3|109866.3|109918.2|109868.2|109913.3|109863.3|20
1722820120000|2024-08-05 01:08:40|109917.4|109867.4|109915.5|109865.5|109918.9|109868.9|109915.5|109865.5|22
1722820130000|2024-08-05 01:08:50|109915.9|109865.9|109907.2|109857.2|109915.9|109865.9|109905.3|109855.3|43
1722820140000|2024-08-05 01:09:00|109909.4|109859.4|109938.7|109808.5|109940.8|109861|109894.7|109805|41
1722820150000|2024-08-05 01:09:10|109899|109849|109896.9|109846.9|109950.7|109849.7|109894.9|109785.6|51
1722820160000|2024-08-05 01:09:20|109897.3|109847.3|109906.4|109856.4|109906.5|109856.5|109897.3|109847.3|24
1722820170000|2024-08-05 01:09:30|109905.5|109855.5|109923.3|109873.3|109923.3|109873.3|109905.2|109855.2|33
1722820180000|2024-08-05 01:09:40|109922.9|109872.9|109917.5|109867.5|109924.1|109874.1|109917.5|109867.5|21
1722820190000|2024-08-05 01:09:50|109917.3|109867.3|109921|109871|109922.5|109872.5|109916.9|109866.9|23
1722820200000|2024-08-05 01:10:00|109919.2|109869.2|109907|109857|109920.5|109870.5|109907|109857|31
1722820210000|2024-08-05 01:10:10|109906.4|109856.4|109903.2|109853.2|109909.2|109859.2|109902.7|109852.7|20
1722820220000|2024-08-05 01:10:20|109902.9|109852.9|109906.9|109856.9|109907.2|109857.2|109902.9|109852.9|20
1722820230000|2024-08-05 01:10:30|109906.3|109856.3|109915.8|109865.8|109917.5|109867.5|109904|109854|43
1722820240000|2024-08-05 01:10:40|109915.3|109865.3|109914.4|109864.4|109915.6|109865.6|109913.9|109863.9|12
1722820250000|2024-08-05 01:10:50|109913.9|109863.9|109917.5|109867.5|109917.5|109867.5|109913.6|109863.6|14
1722820260000|2024-08-05 01:11:00|109916.2|109866.2|109916.5|109866.5|109918|109868|109914.5|109864.5|27
1722820270000|2024-08-05 01:11:10|109916.6|109866.6|109909.4|109859.4|109917.3|109867.3|109908.9|109858.9|22
1722820280000|2024-08-05 01:11:20|109909.7|109859.7|109915.7|109865.7|109916.3|109866.3|109904.7|109854.7|35
1722820290000|2024-08-05 01:11:30|109915|109865|109910.8|109860.8|109916.1|109866.1|109908.4|109858.4|24
1722820300000|2024-08-05 01:11:40|109911.1|109861.1|109914.6|109864.6|109914.6|109864.6|109911.1|109861.1|22
1722820310000|2024-08-05 01:11:50|109914.1|109864.1|109918.5|109868.5|109918.9|109868.9|109913.2|109863.2|18
1722820320000|2024-08-05 01:12:00|109918.3|109868.3|109909.4|109859.4|109918.3|109868.3|109907.8|109857.8|16
1722820330000|2024-08-05 01:12:10|109910.3|109860.3|109893.2|109843.2|109910.8|109860.8|109888.6|109838.6|40
1722820340000|2024-08-05 01:12:20|109892.4|109842.4|109897.7|109847.7|109902.5|109852.5|109891.1|109841.1|34
1722820350000|2024-08-05 01:12:30|109897.1|109847.1|109890.1|109840.1|109931.2|109849|109887.8|109791.1|28
1722820360000|2024-08-05 01:12:40|109888.7|109838.7|109873.1|109823.1|109888.7|109838.7|109870|109820|32
1722820370000|2024-08-05 01:12:50|109873.6|109823.6|109869.7|109819.7|109918.8|109826.5|109864.1|109759.8|44
1722820380000|2024-08-05 01:13:00|109870.5|109820.5|109871|109821|109873.9|109823.9|109866.1|109816.1|36
1722820390000|2024-08-05 01:13:10|109870.9|109820.9|109857.6|109807.6|109873.8|109823.8|109857.6|109807.6|40
1722820400000|2024-08-05 01:13:20|109857.5|109807.5|109851.8|109801.8|109857.5|109807.5|109850.7|109800.7|52
1722820410000|2024-08-05 01:13:30|109852.9|109802.9|109850.6|109800.6|109854.4|109804.4|109848.3|109798.3|37
1722820420000|2024-08-05 01:13:40|109849.9|109799.9|109854.8|109804.8|109855.9|109805.9|109849.6|109799.6|29
1722820430000|2024-08-05 01:13:50|109855.2|109805.2|109859.5|109809.5|109860.6|109810.6|109855.2|109805.2|22
1722820440000|2024-08-05 01:14:00|109860|109810|109859.9|109809.9|109861.9|109811.9|109859.9|109809.9|21
1722820450000|2024-08-05 01:14:10|109859.4|109809.4|109860.7|109810.7|109860.8|109810.8|109859|109809|15
1722820460000|2024-08-05 01:14:20|109859.8|109809.8|109859.8|109809.8|109859.8|109809.8|109853.9|109803.9|25
1722820470000|2024-08-05 01:14:30|109859.4|109809.4|109872.2|109822.2|109872.5|109822.5|109859.1|109809.1|24
1722820480000|2024-08-05 01:14:40|109872.7|109822.7|109867.3|109817.3|109912.7|109824.6|109865.5|109776.5|27
1722820490000|2024-08-05 01:14:50|109868.5|109818.5|109862.6|109812.6|109868.6|109818.6|109862.6|109812.6|25
1722820500000|2024-08-05 01:15:00|109862.5|109812.5|109864.4|109814.4|109904.4|109817.2|109858.7|109763.6|27
1722820510000|2024-08-05 01:15:10|109863.7|109813.7|109858.3|109808.3|109866.6|109816.6|109855.1|109805.1|32
1722820520000|2024-08-05 01:15:20|109858.6|109808.6|109879|109829|109879|109829|109858.6|109808.6|30
1722820530000|2024-08-05 01:15:30|109878.9|109828.9|109876.9|109826.9|109880.1|109830.1|109875.9|109825.9|17
1722820540000|2024-08-05 01:15:40|109876.7|109826.7|109879.6|109829.6|109881.5|109831.5|109870.4|109820.4|28
1722820550000|2024-08-05 01:15:50|109881.4|109831.4|109884.7|109834.7|109884.7|109834.7|109879.3|109829.3|14
1722820560000|2024-08-05 01:16:00|109883.8|109833.8|109891.8|109841.8|109891.8|109841.8|109883.8|109833.8|24
1722820570000|2024-08-05 01:16:10|109891.5|109841.5|109889.7|109839.7|109897.6|109847.6|109889.7|109839.7|31
1722820580000|2024-08-05 01:16:20|109887.5|109837.5|109889.3|109839.3|109889.3|109839.3|109883.9|109833.9|30
1722820590000|2024-08-05 01:16:30|109889.6|109839.6|109893.8|109843.8|109895.9|109845.9|109889.6|109839.6|27
1722820600000|2024-08-05 01:16:40|109893.4|109843.4|109893.1|109843.1|109893.4|109843.4|109889.4|109839.4|18
1722820610000|2024-08-05 01:16:50|109893.3|109843.3|109885.3|109835.3|109894|109844|109885.1|109835.1|29
1722820620000|2024-08-05 01:17:00|109885.5|109835.5|109890.5|109840.5|109895.7|109845.7|109885.3|109835.3|27
1722820630000|2024-08-05 01:17:10|109889.4|109839.4|109893.7|109843.7|109894.2|109844.2|109888.9|109838.9|17
1722820640000|2024-08-05 01:17:20|109893.3|109843.3|109882.9|109832.9|109893.3|109843.3|109882|109832|14
1722820650000|2024-08-05 01:17:30|109882.4|109832.4|109881|109831|109882.4|109832.4|109875.5|109825.5|36
1722820660000|2024-08-05 01:17:40|109881.4|109831.4|109881.1|109831.1|109883.5|109833.5|109881.1|109831.1|15
1722820670000|2024-08-05 01:17:50|109881.5|109831.5|109885.1|109835.1|109885.8|109835.8|109881.4|109831.4|28
1722820680000|2024-08-05 01:18:00|109885.5|109835.5|109889.6|109839.6|109928.4|109844.5|109885.5|109794.5|29
1722820690000|2024-08-05 01:18:10|109888.6|109838.6|109882.9|109832.9|109888.6|109838.6|109882.9|109832.9|17
1722820700000|2024-08-05 01:18:20|109882.5|109832.5|109880.2|109830.2|109882.5|109832.5|109870.9|109820.9|40
1722820710000|2024-08-05 01:18:30|109880|109830|109872.4|109822.4|109882|109832|109872.1|109822.1|35
1722820720000|2024-08-05 01:18:40|109872.9|109822.9|109859|109809|109873.1|109823.1|109856.6|109806.6|44
1722820730000|2024-08-05 01:18:50|109858.7|109808.7|109856.1|109806.1|109859.4|109809.4|109855.6|109805.6|34
1722820740000|2024-08-05 01:19:00|109855.8|109805.8|109839.5|109789.5|109880.1|109806|109836.8|109740|54
1722820750000|2024-08-05 01:19:10|109839.9|109789.9|109836|109786|109848.3|109798.3|109835.7|109785.7|45
1722820760000|2024-08-05 01:19:20|109834.3|109784.3|109827.5|109777.5|109834.7|109784.7|109827.5|109777.5|31
1722820770000|2024-08-05 01:19:30|109827.4|109777.4|109822.1|109772.1|109827.4|109777.4|109819.1|109769.1|22
1722820780000|2024-08-05 01:19:40|109822|109772|109827.2|109777.2|109828.7|109778.7|109821.7|109771.7|25
1722820790000|2024-08-05 01:19:50|109825.7|109775.7|109823.3|109773.3|109827.5|109777.5|109822.9|109772.9|33
1722820800000|2024-08-05 01:20:00|109823.7|109773.7|109809|109759|109823.7|109773.7|109808.4|109758.4|27
1722820810000|2024-08-05 01:20:10|109808.3|109758.3|109816.2|109766.2|109817.2|109767.2|109808|109758|32
1722820820000|2024-08-05 01:20:20|109819.6|109769.6|109819.6|109769.6|109822.1|109772.1|109810.8|109760.8|49
1722820830000|2024-08-05 01:20:30|109821|109771|109827.7|109777.7|109828.8|109778.8|109818.5|109768.5|25
1722820840000|2024-08-05 01:20:40|109827.4|109777.4|109851|109801|109851|109801|109825.9|109775.9|41
1722820850000|2024-08-05 01:20:50|109851.6|109801.6|109855.6|109805.6|109856.2|109806.2|109851.6|109801.6|21
1722820860000|2024-08-05 01:21:00|109856|109806|109845.4|109795.4|109884.2|109810.8|109842.7|109757.7|47
1722820870000|2024-08-05 01:21:10|109846.4|109796.4|109848.8|109798.8|109851.9|109801.9|109842.7|109792.7|40
1722820880000|2024-08-05 01:21:20|109849.3|109799.3|109839|109789|109878.2|109800.1|109834.5|109739.7|43
1722820890000|2024-08-05 01:21:30|109839.1|109789.1|109826.5|109776.5|109841|109791|109820.7|109770.7|57
1722820900000|2024-08-05 01:21:40|109826|109776|109831.7|109781.7|109833.6|109783.6|109825.5|109775.5|53
1722820910000|2024-08-05 01:21:50|109830.6|109780.6|109828.3|109778.3|109832.1|109782.1|109826.6|109776.6|41
1722820920000|2024-08-05 01:22:00|109829.3|109779.3|109831.4|109781.4|109832.9|109782.9|109827.8|109777.8|27
1722820930000|2024-08-05 01:22:10|109831.3|109781.3|109836.3|109786.3|109837.3|109787.3|109831.3|109781.3|23
1722820940000|2024-08-05 01:22:20|109837.2|109787.2|109840.4|109790.4|109840.4|109790.4|109834.3|109784.3|27
1722820950000|2024-08-05 01:22:30|109840.6|109790.6|109853.9|109803.9|109856.3|109806.3|109840.6|109790.6|37
1722820960000|2024-08-05 01:22:40|109853.5|109803.5|109861.7|109811.7|109863.5|109813.5|109853.5|109803.5|29
1722820970000|2024-08-05 01:22:50|109861.5|109811.5|109874|109824|109874|109824|109860.6|109810.6|23
1722820980000|2024-08-05 01:23:00|109875|109825|109862.8|109812.8|109875|109825|109862.8|109812.8|36
1722820990000|2024-08-05 01:23:10|109868.2|109818.2|109861.3|109811.3|109897.9|109818.2|109854.3|109772|50
1722821000000|2024-08-05 01:23:20|109861.2|109811.2|109866.7|109816.7|109866.8|109816.8|109859.6|109809.6|28
1722821010000|2024-08-05 01:23:30|109867|109817|109878.4|109828.4|109878.4|109828.4|109865.9|109815.9|33
1722821020000|2024-08-05 01:23:40|109878.7|109828.7|109883.6|109833.6|109884.9|109834.9|109878.7|109828.7|27
1722821030000|2024-08-05 01:23:50|109882.6|109832.6|109889.4|109839.4|109891|109841|109880.7|109830.7|27
1722821040000|2024-08-05 01:24:00|109888.6|109838.6|109886.6|109836.6|109890.7|109840.7|109886.6|109836.6|31
1722821050000|2024-08-05 01:24:10|109886|109836|109874.6|109824.6|109887.4|109837.4|109872.5|109822.5|37
1722821060000|2024-08-05 01:24:20|109874.7|109824.7|109877.4|109827.4|109882|109832|109874.7|109824.7|23
1722821070000|2024-08-05 01:24:30|109877.3|109827.3|109876.4|109826.4|109879.7|109829.7|109874.1|109824.1|26
1722821080000|2024-08-05 01:24:40|109876.8|109826.8|109858.1|109808.1|109879.2|109829.2|109858.1|109808.1|40
1722821090000|2024-08-05 01:24:50|109858.6|109808.6|109856.1|109806.1|109863.1|109813.1|109851.2|109801.2|38
1722821100000|2024-08-05 01:25:00|109857.5|109807.5|109855.6|109805.6|109867.5|109817.5|109851.2|109801.2|42
1722821110000|2024-08-05 01:25:10|109856.8|109806.8|109857|109807|109861.4|109811.4|109855.5|109805.5|38
1722821120000|2024-08-05 01:25:20|109856.8|109806.8|109836.5|109786.5|109856.8|109806.8|109836.5|109786.5|41
1722821130000|2024-08-05 01:25:30|109837.3|109787.3|109834.9|109784.9|109837.7|109787.7|109829.9|109779.9|31
1722821140000|2024-08-05 01:25:40|109834.2|109784.2|109823.4|109773.4|109834.2|109784.2|109823.4|109773.4|38
1722821150000|2024-08-05 01:25:50|109825.4|109775.4|109827.9|109777.9|109828.6|109778.6|109825.1|109775.1|24
1722821160000|2024-08-05 01:26:00|109828|109778|109833.6|109783.6|109834.1|109784.1|109828|109778|27
1722821170000|2024-08-05 01:26:10|109833.1|109783.1|109833.5|109783.5|109833.9|109783.9|109828.8|109778.8|35
1722821180000|2024-08-05 01:26:20|109833.9|109783.9|109840.1|109790.1|109840.5|109790.5|109832|109782|46
1722821190000|2024-08-05 01:26:30|109840.2|109790.2|109858.5|109808.5|109858.6|109808.6|109840.2|109790.2|38
1722821200000|2024-08-05 01:26:40|109857.7|109807.7|109867.2|109817.2|109867.8|109817.8|109857.5|109807.5|36
1722821210000|2024-08-05 01:26:50|109866.8|109816.8|109865|109815|109868.5|109818.5|109863.6|109813.6|33
1722821220000|2024-08-05 01:27:00|109865.7|109815.7|109854.9|109804.9|109896.8|109816|109851.6|109749.7|52
1722821230000|2024-08-05 01:27:10|109855.5|109805.5|109865.7|109815.7|109866.6|109816.6|109855.3|109805.3|32
1722821240000|2024-08-05 01:27:20|109866|109816|109881.8|109831.8|109881.8|109831.8|109865.4|109815.4|40
1722821250000|2024-08-05 01:27:30|109882.3|109832.3|109886.3|109836.3|109886.5|109836.5|109878.7|109828.7|21
1722821260000|2024-08-05 01:27:40|109886.5|109836.5|109886.5|109836.5|109887|109837|109885.6|109835.6|16
1722821270000|2024-08-05 01:27:50|109885.7|109835.7|109888.5|109838.5|109891.2|109841.2|109872.9|109822.9|38
1722821280000|2024-08-05 01:28:00|109888.4|109838.4|109889.9|109839.9|109891.5|109841.5|109884.3|109834.3|21
1722821290000|2024-08-05 01:28:10|109889.2|109839.2|109888.7|109838.7|109892.6|109842.6|109888.7|109838.7|18
1722821300000|2024-08-05 01:28:20|109888.2|109838.2|109883.1|109833.1|109888.5|109838.5|109882.2|109832.2|24
1722821310000|2024-08-05 01:28:30|109881.4|109831.4|109878.9|109828.9|109882.3|109832.3|109875.9|109825.9|30
1722821320000|2024-08-05 01:28:40|109880.1|109830.1|109886.4|109836.4|109886.4|109836.4|109878.1|109828.1|25
1722821330000|2024-08-05 01:28:50|109886.7|109836.7|109883.2|109833.2|109886.7|109836.7|109883.2|109833.2|18
1722821340000|2024-08-05 01:29:00|109883.3|109833.3|109876.2|109826.2|109883.4|109833.4|109873.6|109823.6|46
1722821350000|2024-08-05 01:29:10|109875|109825|109873.6|109823.6|109888.2|109838.2|109873.6|109823.6|48
1722821360000|2024-08-05 01:29:20|109872.3|109822.3|109876.3|109826.3|109876.3|109826.3|109869.4|109819.4|26
1722821370000|2024-08-05 01:29:30|109876.6|109826.6|109881|109831|109882.4|109832.4|109876.6|109826.6|23
1722821380000|2024-08-05 01:29:40|109881.2|109831.2|109879.4|109829.4|109881.7|109831.7|109878.5|109828.5|25
1722821390000|2024-08-05 01:29:50|109879.6|109829.6|109865.9|109815.9|109880.4|109830.4|109863.7|109813.7|37
1722821400000|2024-08-05 01:30:00|109865|109815|109870.2|109820.2|109871.6|109821.6|109865|109815|21
1722821410000|2024-08-05 01:30:10|109869.4|109819.4|109865.9|109815.9|109869.4|109819.4|109864.3|109814.3|29
1722821420000|2024-08-05 01:30:20|109866.1|109816.1|109862.2|109812.2|109889.1|109816.1|109844.2|109746.4|54
1722821430000|2024-08-05 01:30:30|109858.3|109808.3|109852.3|109802.3|109861.1|109811.1|109848.8|109798.8|35
1722821440000|2024-08-05 01:30:40|109852.6|109802.6|109850.5|109800.5|109858.7|109808.7|109850.2|109800.2|56
1722821450000|2024-08-05 01:30:50|109851.3|109801.3|109859.8|109809.8|109860.8|109810.8|109850.7|109800.7|34
1722821460000|2024-08-05 01:31:00|109857.8|109807.8|109859|109809|109864.8|109814.8|109856|109806|32
1722821470000|2024-08-05 01:31:10|109858.2|109808.2|109894.6|109767.5|109894.6|109814.9|109855.6|109767.5|44
1722821480000|2024-08-05 01:31:20|109895.4|109766.9|109862|109812|109897.3|109813.3|109849.7|109766.9|52
1722821490000|2024-08-05 01:31:30|109861.5|109811.5|109869.6|109819.6|109870.9|109820.9|109861.2|109811.2|38
1722821500000|2024-08-05 01:31:40|109867.9|109817.9|109875.2|109825.2|109875.4|109825.4|109867.9|109817.9|33
1722821510000|2024-08-05 01:31:50|109874.3|109824.3|109881.2|109831.2|109881.8|109831.8|109874.3|109824.3|29
1722821520000|2024-08-05 01:32:00|109880.1|109830.1|109889.7|109839.7|109891.8|109841.8|109879.3|109829.3|37
1722821530000|2024-08-05 01:32:10|109889.3|109839.3|109894.3|109844.3|109894.9|109844.9|109884.1|109834.1|48
1722821540000|2024-08-05 01:32:20|109893.3|109843.3|109910.4|109860.4|109910.4|109860.4|109891.8|109841.8|47
1722821550000|2024-08-05 01:32:30|109909.7|109859.7|109911.7|109861.7|109912|109862|109901|109851|51
1722821560000|2024-08-05 01:32:40|109911.3|109861.3|109899.3|109849.3|109911.3|109861.3|109898.2|109848.2|56
1722821570000|2024-08-05 01:32:50|109899.7|109849.7|109895.5|109845.5|109899.7|109849.7|109894.1|109844.1|40
1722821580000|2024-08-05 01:33:00|109894.5|109844.5|109904.8|109854.8|109907|109857|109894.5|109844.5|34
1722821590000|2024-08-05 01:33:10|109903.2|109853.2|109898|109848|109920.6|109853.2|109883.2|109788|52
1722821600000|2024-08-05 01:33:20|109897|109847|109885.2|109835.2|109898|109848|109884.1|109834.1|55
1722821610000|2024-08-05 01:33:30|109885.7|109835.7|109890.4|109840.4|109890.6|109840.6|109881.5|109831.5|51
1722821620000|2024-08-05 01:33:40|109890|109840|109889|109839|109892.4|109842.4|109884.7|109834.7|63
1722821630000|2024-08-05 01:33:50|109889.5|109839.5|109872.5|109822.5|109895.7|109845.7|109871|109821|55
1722821640000|2024-08-05 01:34:00|109871.3|109821.3|109852.7|109802.7|109871.9|109821.9|109851.5|109801.5|65
1722821650000|2024-08-05 01:34:10|109852|109802|109863.8|109813.8|109863.8|109813.8|109850.2|109800.2|53
1722821660000|2024-08-05 01:34:20|109862|109812|109860.1|109810.1|109862.2|109812.2|109853.2|109803.2|48
1722821670000|2024-08-05 01:34:30|109860.2|109810.2|109867.8|109817.8|109868.2|109818.2|109853.5|109803.5|43
1722821680000|2024-08-05 01:34:40|109868.4|109818.4|109862.3|109812.3|109868.9|109818.9|109852.1|109802.1|54
1722821690000|2024-08-05 01:34:50|109861.9|109811.9|109856.2|109806.2|109861.9|109811.9|109853.7|109803.7|30
1722821700000|2024-08-05 01:35:00|109857.1|109807.1|109843.3|109793.3|109894|109815|109841.5|109750.7|29
1722821710000|2024-08-05 01:35:10|109841.5|109791.5|109828.3|109778.3|109884.6|109792.5|109828.3|109728.5|47
1722821720000|2024-08-05 01:35:20|109828.8|109778.8|109831.8|109781.8|109864.8|109782.9|109826|109738.5|48
1722821730000|2024-08-05 01:35:30|109832.1|109782.1|109833.6|109783.6|109834.9|109784.9|109829.9|109779.9|46
1722821740000|2024-08-05 01:35:40|109833.5|109783.5|109828.6|109778.6|109835.4|109785.4|109828.6|109778.6|52
1722821750000|2024-08-05 01:35:50|109828.9|109778.9|109830.1|109780.1|109831.6|109781.6|109825.5|109775.5|52
1722821760000|2024-08-05 01:36:00|109831.1|109781.1|109828.6|109778.6|109833.6|109783.6|109816|109766|55
1722821770000|2024-08-05 01:36:10|109827.9|109777.9|109834.2|109784.2|109872.1|109786.6|109827.9|109742.6|38
1722821780000|2024-08-05 01:36:20|109834.4|109784.4|109836.1|109786.1|109877.4|109790.4|109833.2|109735|59
1722821790000|2024-08-05 01:36:30|109835.5|109785.5|109823.3|109773.3|109835.5|109785.5|109817.1|109767.1|59
1722821800000|2024-08-05 01:36:40|109823.5|109773.5|109793.8|109743.8|109834.4|109774.3|109792.5|109700.8|39
1722821810000|2024-08-05 01:36:50|109794.3|109744.3|109791.8|109741.8|109794.8|109744.8|109791|109741|31
1722821820000|2024-08-05 01:37:00|109791.7|109741.7|109795.3|109745.3|109795.6|109745.6|109787.5|109737.5|34
1722821830000|2024-08-05 01:37:10|109795.4|109745.4|109796|109746|109833.4|109748.8|109794.3|109707|30
1722821840000|2024-08-05 01:37:20|109795.8|109745.8|109790.5|109740.5|109821.1|109745.8|109778.3|109683.5|35
1722821850000|2024-08-05 01:37:30|109789.1|109739.1|109799.4|109749.4|109801|109751|109789.1|109739.1|34
1722821860000|2024-08-05 01:37:40|109799.1|109749.1|109809.3|109759.3|109843.2|109760.4|109799.1|109713.6|42
1722821870000|2024-08-05 01:37:50|109808.4|109758.4|109822.6|109772.6|109826.1|109776.1|109807.7|109757.7|47
1722821880000|2024-08-05 01:38:00|109823.1|109773.1|109834.4|109784.4|109835.9|109785.9|109823.1|109773.1|51
1722821890000|2024-08-05 01:38:10|109833.5|109783.5|109834.8|109784.8|109872.2|109785.5|109833.4|109746.7|44
1722821900000|2024-08-05 01:38:20|109835.5|109785.5|109836.7|109786.7|109838.1|109788.1|109835.5|109785.5|20
1722821910000|2024-08-05 01:38:30|109836.6|109786.6|109847.1|109797.1|109887|109799|109834.1|109742.5|35
1722821920000|2024-08-05 01:38:40|109846|109796|109834.2|109784.2|109877.5|109796.3|109833.7|109750.2|43
1722821930000|2024-08-05 01:38:50|109832.5|109782.5|109839.6|109789.6|109842.9|109792.9|109829.2|109779.2|42
1722821940000|2024-08-05 01:39:00|109840.1|109790.1|109822.7|109772.7|109840.1|109790.1|109821.2|109771.2|51
1722821950000|2024-08-05 01:39:10|109822.2|109772.2|109814.4|109764.4|109822.2|109772.2|109812.9|109762.9|30
1722821960000|2024-08-05 01:39:20|109814.5|109764.5|109807.7|109757.7|109814.5|109764.5|109805.5|109755.5|35
1722821970000|2024-08-05 01:39:30|109806.9|109756.9|109804.5|109754.5|109809.9|109759.9|109804.3|109754.3|34
1722821980000|2024-08-05 01:39:40|109803.3|109753.3|109802.2|109752.2|109839.1|109755.4|109798.4|109711.6|59
1722821990000|2024-08-05 01:39:50|109840.5|109714.2|109799.8|109672.9|109840.5|109751.8|109761.7|109668.3|73
1722822000000|2024-08-05 01:40:00|109762.6|109712.6|109757.9|109629.1|109811.5|109712.6|109757.9|109611.5|73
1722822010000|2024-08-05 01:40:10|109758|109615.2|109781.3|109595|109789.8|109617.4|109748.2|109562.8|68
1722822020000|2024-08-05 01:40:20|109782.9|109601|109767.8|109617.6|109783.4|109619|109751.8|109599.9|74
1722822030000|2024-08-05 01:40:30|109770.2|109616.2|109751.7|109626.7|109779.7|109626.7|109750|109608.7|62
1722822040000|2024-08-05 01:40:40|109754|109621.3|109750.5|109620.7|109783|109622|109742|109607.1|65
1722822050000|2024-08-05 01:40:50|109750.1|109620.4|109764.2|109614.9|109765.5|109670.2|109707.9|109587.3|70
1722822060000|2024-08-05 01:41:00|109764.4|109616.5|109772.7|109620.8|109780.5|109629.2|109749.1|109604.9|65
1722822070000|2024-08-05 01:41:10|109772.9|109619.7|109771.9|109623|109772.9|109628.4|109749.8|109613.4|68
1722822080000|2024-08-05 01:41:20|109780.6|109621.7|109764.9|109627.6|109785.6|109627.6|109748.9|109617.9|58
1722822090000|2024-08-05 01:41:30|109765.5|109628.1|109775.8|109640.2|109782.7|109640.2|109755|109592.1|58
1722822100000|2024-08-05 01:41:40|109775.5|109637.8|109779.1|109646.7|109785.1|109687.2|109735.3|109637.7|61
1722822110000|2024-08-05 01:41:50|109777.8|109647.5|109778.5|109645.9|109799.4|109684.5|109724.1|109637.3|52
1722822120000|2024-08-05 01:42:00|109775.1|109646.9|109780.8|109643.8|109802.8|109688.2|109736.9|109624.2|59
1722822130000|2024-08-05 01:42:10|109782|109644.9|109786.5|109644.9|109797.9|109649.5|109775.4|109632.5|47
1722822140000|2024-08-05 01:42:20|109797|109640|109766.4|109641.1|109797|109676.7|109726.7|109627.1|45
1722822150000|2024-08-05 01:42:30|109726.8|109676.8|109776.3|109647.7|109800.4|109677.9|109726.3|109640.2|53
1722822160000|2024-08-05 01:42:40|109738.5|109688.5|109732.1|109682.1|109767.9|109689.1|109728|109639.4|39
1722822170000|2024-08-05 01:42:50|109731.7|109681.7|109739.9|109689.9|109778.4|109689.9|109731.7|109647.5|38
1722822180000|2024-08-05 01:43:00|109740.4|109690.4|109739.3|109689.3|109778.4|109691.6|109737.7|109625.9|27
1722822190000|2024-08-05 01:43:10|109740.4|109690.4|109739.5|109689.5|109776.4|109690.4|109736.1|109647.3|23
1722822200000|2024-08-05 01:43:20|109739.7|109689.7|109737.6|109687.6|109741.5|109691.5|109733.6|109683.6|24
1722822210000|2024-08-05 01:43:30|109737.7|109687.7|109745.7|109695.7|109745.7|109695.7|109737.4|109687.4|27
1722822220000|2024-08-05 01:43:40|109745.8|109695.8|109744.7|109694.7|109781.5|109696.4|109739.9|109629.9|20
1722822230000|2024-08-05 01:43:50|109743.8|109693.8|109748.6|109698.6|109749.4|109699.4|109743.6|109693.6|21
1722822240000|2024-08-05 01:44:00|109749.6|109699.6|109743.3|109693.3|109787.7|109699.6|109743.3|109658.6|22
1722822250000|2024-08-05 01:44:10|109743.6|109693.6|109746.1|109696.1|109786.5|109701.9|109741.9|109640.1|37
1722822260000|2024-08-05 01:44:20|109745.7|109695.7|109730.3|109680.3|109776.9|109696.6|109727.9|109575|37
1722822270000|2024-08-05 01:44:30|109730.4|109680.4|109747.2|109697.2|109783.6|109697.2|109726.3|109596.3|49
1722822280000|2024-08-05 01:44:40|109746.2|109696.2|109750.6|109700.6|109791|109700.6|109744.7|109653.9|23
1722822290000|2024-08-05 01:44:50|109750.9|109700.9|109746.2|109696.2|109804.3|109701.9|109746.2|109661.5|24
1722822300000|2024-08-05 01:45:00|109789.9|109630.9|109751.5|109701.5|109796.5|109701.6|109749.7|109630.9|47
1722822310000|2024-08-05 01:45:10|109751.4|109701.4|109747.5|109697.5|109752|109702|109746.4|109696.4|24
1722822320000|2024-08-05 01:45:20|109747.8|109697.8|109749.3|109699.3|109792.1|109700.6|109743.2|109654.8|28
1722822330000|2024-08-05 01:45:30|109748.7|109698.7|109743.3|109693.3|109787.7|109702.4|109740.5|109655.9|41
1722822340000|2024-08-05 01:45:40|109743.9|109693.9|109732.4|109682.4|109785.7|109695.1|109732.4|109647.1|29
1722822350000|2024-08-05 01:45:50|109731.6|109681.6|109720.6|109670.6|109753.1|109681.6|109712.3|109600|42
1722822360000|2024-08-05 01:46:00|109720.7|109670.7|109723.6|109673.6|109723.9|109673.9|109716.7|109666.7|27
1722822370000|2024-08-05 01:46:10|109723.1|109673.1|109720.4|109670.4|109724.7|109674.7|109719.6|109669.6|34
1722822380000|2024-08-05 01:46:20|109721.9|109671.9|109716.1|109666.1|109723.7|109673.7|109716.1|109666.1|32
1722822390000|2024-08-05 01:46:30|109715.9|109665.9|109720|109670|109721.7|109671.7|109715.9|109665.9|28
1722822400000|2024-08-05 01:46:40|109719.5|109669.5|109711|109661|109721.3|109671.3|109709.6|109659.6|31
1722822410000|2024-08-05 01:46:50|109712.6|109662.6|109713.2|109663.2|109717|109667|109708.8|109658.8|38
1722822420000|2024-08-05 01:47:00|109715.6|109665.6|109703.9|109653.9|109718.4|109668.4|109703.1|109653.1|37
1722822430000|2024-08-05 01:47:10|109703.3|109653.3|109705.3|109655.3|109708.1|109658.1|109702.2|109652.2|24
1722822440000|2024-08-05 01:47:20|109704.9|109654.9|109700.3|109650.3|109705.5|109655.5|109699|109649|30
1722822450000|2024-08-05 01:47:30|109701.6|109651.6|109693.2|109643.2|109726.2|109657.4|109687.5|109592.5|40
1722822460000|2024-08-05 01:47:40|109692.8|109642.8|109700.8|109650.8|109700.8|109650.8|109691.7|109641.7|23
1722822470000|2024-08-05 01:47:50|109700.2|109650.2|109720.9|109670.9|109738.9|109671.4|109697.7|109602.5|40
1722822480000|2024-08-05 01:48:00|109720.4|109670.4|109718.4|109668.4|109724|109674|109716.3|109666.3|33
1722822490000|2024-08-05 01:48:10|109719|109669|109718.3|109668.3|109723.5|109673.5|109716.1|109666.1|22
1722822500000|2024-08-05 01:48:20|109718.7|109668.7|109716.3|109666.3|109720.1|109670.1|109713.3|109663.3|22
1722822510000|2024-08-05 01:48:30|109716.8|109666.8|109721.5|109671.5|109721.9|109671.9|109714.4|109664.4|20
1722822520000|2024-08-05 01:48:40|109721.4|109671.4|109719.3|109669.3|109722|109672|109718.5|109668.5|21
1722822530000|2024-08-05 01:48:50|109719.2|109669.2|109717.3|109667.3|109719.2|109669.2|109716.7|109666.7|18
1722822540000|2024-08-05 01:49:00|109716|109666|109735.3|109685.3|109777.6|109685.3|109711.5|109617|45
1722822550000|2024-08-05 01:49:10|109735.4|109685.4|109743|109693|109744.5|109694.5|109735.4|109685.4|25
1722822560000|2024-08-05 01:49:20|109743.6|109693.6|109742.5|109692.5|109748.6|109698.6|109741.9|109691.9|33
1722822570000|2024-08-05 01:49:30|109742.3|109692.3|109734.8|109684.8|109776.1|109692.3|109729.8|109647.7|36
1722822580000|2024-08-05 01:49:40|109734.9|109684.9|109737.7|109687.7|109740.1|109690.1|109734.9|109684.9|28
1722822590000|2024-08-05 01:49:50|109737.3|109687.3|109730.2|109680.2|109737.8|109687.8|109728.6|109678.6|30
1722822600000|2024-08-05 01:50:00|109731.8|109681.8|109743.7|109693.7|109790.1|109694.1|109731.8|109633.6|46
1722822610000|2024-08-05 01:50:10|109743.5|109693.5|109742.6|109692.6|109793.1|109697.2|109742.6|109659.5|23
1722822620000|2024-08-05 01:50:20|109742.3|109692.3|109742.4|109692.4|109788.8|109697.9|109739.4|109653.6|40
1722822630000|2024-08-05 01:50:30|109742|109692|109742.1|109692.1|109743.8|109693.8|109740.8|109690.8|19
1722822640000|2024-08-05 01:50:40|109741.4|109691.4|109747.1|109697.1|109750|109700|109741.4|109691.4|23
1722822650000|2024-08-05 01:50:50|109747.9|109697.9|109750.4|109700.4|109750.5|109700.5|109746.3|109696.3|15
1722822660000|2024-08-05 01:51:00|109747.9|109697.9|109750.5|109700.5|109750.5|109700.5|109745.1|109695.1|34
1722822670000|2024-08-05 01:51:10|109752.8|109702.8|109782.6|109653.6|109797.3|109704.1|109748.2|109638|40
1722822680000|2024-08-05 01:51:20|109781.6|109655.1|109811.1|109685.2|109811.1|109730.5|109742.9|109655.1|54
1722822690000|2024-08-05 01:51:30|109773.1|109723.1|109776.8|109726.8|109818.2|109731.7|109770.9|109672.4|41
1722822700000|2024-08-05 01:51:40|109780.6|109730.6|109780.6|109730.6|109821.4|109732.2|109773.8|109688.2|51
1722822710000|2024-08-05 01:51:50|109781.1|109731.1|109775.7|109725.7|109809.2|109732.8|109770.8|109670|41
1722822720000|2024-08-05 01:52:00|109775.6|109725.6|109873.6|109723.8|109873.6|109737.1|109774.4|109689.7|70
1722822730000|2024-08-05 01:52:10|109871.8|109725.5|109855.8|109722.4|109873.5|109725.5|109855.5|109688.7|64
1722822740000|2024-08-05 01:52:20|109856.6|109720.1|109852.1|109708.9|109859.2|109724.8|109840.1|109699|71
1722822750000|2024-08-05 01:52:30|109856.4|109709|109839|109682.5|109857.2|109722.1|109833.8|109676.3|74
1722822760000|2024-08-05 01:52:40|109838.7|109683.8|109826.5|109699.3|109846.9|109743.4|109792.7|109670.8|72
1722822770000|2024-08-05 01:52:50|109825.5|109696.7|109816.3|109690.4|109831.4|109740.9|109780.7|109678.3|73
1722822780000|2024-08-05 01:53:00|109778.2|109728.2|109816.8|109689.8|109843.3|109740|109776|109657.4|67
1722822790000|2024-08-05 01:53:10|109817|109689.5|109825|109698.4|109834.7|109737.7|109778.2|109678.7|67
1722822800000|2024-08-05 01:53:20|109785.7|109735.7|109786.1|109736.1|109825.5|109740.8|109782.7|109697.5|51
1722822810000|2024-08-05 01:53:30|109786.3|109736.3|109783.7|109733.7|109799.3|109749.3|109782.5|109732.5|59
1722822820000|2024-08-05 01:53:40|109784.3|109734.3|109783.4|109733.4|109827.2|109742.6|109777.3|109677.2|68
1722822830000|2024-08-05 01:53:50|109784.9|109734.9|109784.3|109734.3|109785.8|109735.8|109778.8|109728.8|69
1722822840000|2024-08-05 01:54:00|109783.6|109733.6|109783.8|109733.8|109787.6|109737.6|109779.3|109729.3|71
1722822850000|2024-08-05 01:54:10|109784.4|109734.4|109796.6|109746.6|109797.4|109747.4|109783.3|109733.3|51
1722822860000|2024-08-05 01:54:20|109797.3|109747.3|109797.8|109747.8|109839.5|109747.8|109789.2|109698.3|58
1722822870000|2024-08-05 01:54:30|109798.6|109748.6|109800.3|109750.3|109840|109760.2|109788.8|109681.9|54
1722822880000|2024-08-05 01:54:40|109801.8|109751.8|109787.6|109737.6|109841.6|109759.2|109785|109691.8|67
1722822890000|2024-08-05 01:54:50|109790.9|109740.9|109783.7|109733.7|109824.7|109741|109770.7|109661.5|61
1722822900000|2024-08-05 01:55:00|109785.2|109735.2|109798.6|109657.2|109829.7|109744.7|109758.1|109652.3|64
1722822910000|2024-08-05 01:55:10|109798.3|109659.4|109788|109636.7|109804.2|109662.8|109777.7|109616.8|68
1722822920000|2024-08-05 01:55:20|109786.4|109639.3|109794.8|109648.6|109798.9|109648.7|109781.5|109632.9|68
1722822930000|2024-08-05 01:55:30|109793.8|109648.8|109791|109647.4|109813.7|109660.9|109788.7|109631.4|71
1722822940000|2024-08-05 01:55:40|109787.5|109647.5|109778.1|109626.5|109808.8|109658.7|109776.8|109604.4|72
1722822950000|2024-08-05 01:55:50|109794.7|109625.5|109790.5|109640|109799.2|109640.6|109770.9|109594.8|67
1722822960000|2024-08-05 01:56:00|109789.3|109640.7|109785.1|109618.5|109799.8|109642.4|109775.1|109614.2|71
1722822970000|2024-08-05 01:56:10|109779.8|109620|109784.2|109613.6|109785.8|109643|109761.9|109591.5|65
1722822980000|2024-08-05 01:56:20|109788.4|109618.1|109771.1|109610.6|109790.5|109639.6|109758.4|109594.7|65
1722822990000|2024-08-05 01:56:30|109758.6|109597.1|109761|109622.2|109784.4|109633.6|109756.8|109594.6|72
1722823000000|2024-08-05 01:56:40|109761.6|109624.2|109769|109612.8|109771|109626.5|109757.8|109601.2|55
1722823010000|2024-08-05 01:56:50|109767.4|109611.2|109768.9|109611.9|109789.3|109635.5|109758.3|109591.7|68
1722823020000|2024-08-05 01:57:00|109768|109612.7|109752.6|109592.6|109769.2|109613.2|109736.3|109581.4|67
1722823030000|2024-08-05 01:57:10|109754.2|109597.1|109760.4|109610.4|109773.1|109618.2|109754.1|109597.1|60
1722823040000|2024-08-05 01:57:20|109761.9|109610.5|109755.1|109598.3|109783.1|109634.8|109752.3|109597.5|58
1722823050000|2024-08-05 01:57:30|109756.9|109600.1|109762.4|109599.4|109766.3|109611.7|109738|109592.9|63
1722823060000|2024-08-05 01:57:40|109762.1|109599.2|109756.3|109575.7|109764.6|109606.2|109719.9|109559.8|67
1722823070000|2024-08-05 01:57:50|109751.3|109574.5|109744.9|109568.3|109752.6|109578.4|109737.2|109537.2|59
1722823080000|2024-08-05 01:58:00|109742.5|109568.7|109752.3|109579.2|109757.4|109584.4|109737.3|109567.2|62
1722823090000|2024-08-05 01:58:10|109751.3|109580.5|109736.8|109576.6|109751.3|109587.4|109735.5|109575.3|50
1722823100000|2024-08-05 01:58:20|109737.2|109577.6|109734.7|109576.3|109737.9|109580.8|109732.8|109572.4|38
1722823110000|2024-08-05 01:58:30|109733.9|109577.1|109733|109579.4|109739.3|109581.4|109733|109576.6|16
1722823120000|2024-08-05 01:58:40|109732.8|109579.8|109741.2|109563.8|109760.5|109582.6|109732|109562.7|61
1722823130000|2024-08-05 01:58:50|109738.8|109565.2|109752.3|109569.4|109772.2|109592.5|109724|109529.3|70
1722823140000|2024-08-05 01:59:00|109747.4|109565.8|109745.7|109574|109757.8|109589.1|109729.6|109559.5|57
1722823150000|2024-08-05 01:59:10|109744.1|109577.6|109738.4|109567.9|109761.2|109593|109728.3|109543.7|69
1722823160000|2024-08-05 01:59:20|109742.1|109565|109748|109574.7|109749.8|109581.4|109724.2|109557.2|67
1722823170000|2024-08-05 01:59:30|109749.7|109578.3|109746.4|109579.4|109758.9|109592|109723.7|109555.7|71
1722823180000|2024-08-05 01:59:40|109746.7|109581.2|109744.1|109583.5|109761.6|109589.4|109728.9|109567.2|67
1722823190000|2024-08-05 01:59:50|109745.1|109583.2|109730.1|109564.7|109749.9|109592.2|109721.5|109562.6|69
1722823200000|2024-08-05 02:00:00|109726.8|109567.3|109738.1|109552|109762.6|109577.1|109712.9|109536|69
1722823210000|2024-08-05 02:00:10|109735.3|109547.2|109746.2|109560.1|109769.6|109582.4|109728.4|109528.4|67
1722823220000|2024-08-05 02:00:20|109743.7|109564.4|109775.5|109583.2|109775.5|109584.4|109733.9|109550.1|75
1722823230000|2024-08-05 02:00:30|109779|109591|109744.6|109577.7|109785|109600.6|109744.6|109574|69
1722823240000|2024-08-05 02:00:40|109750.8|109575.3|109753.9|109574.5|109766.3|109592|109741|109566.3|70
1722823250000|2024-08-05 02:00:50|109754.3|109573.4|109763.1|109594.2|109781.9|109605.2|109747.5|109568.5|68
1722823260000|2024-08-05 02:01:00|109759.1|109595.3|109765.5|109582.3|109765.5|109595.4|109737|109559.7|65
1722823270000|2024-08-05 02:01:10|109767.7|109587.8|109750.8|109590.3|109768.8|109601.4|109747.3|109583.4|67
1722823280000|2024-08-05 02:01:20|109753|109592.5|109750.2|109588.5|109768.4|109600.3|109747.8|109575.4|67
1722823290000|2024-08-05 02:01:30|109747|109583.6|109754.3|109589.6|109767.4|109599.3|109739.6|109563.1|60
1722823300000|2024-08-05 02:01:40|109752.8|109592.1|109754.2|109593.2|109763|109603.7|109745.9|109587.9|72
1722823310000|2024-08-05 02:01:50|109752.7|109591.4|109728|109593.1|109754.7|109600.5|109724.6|109567.7|70
1722823320000|2024-08-05 02:02:00|109729.6|109595.9|109746.1|109576.3|109765.2|109603.3|109729.6|109569.7|64
1722823330000|2024-08-05 02:02:10|109747.1|109587.4|109750.2|109595.6|109763.3|109612.3|109741.4|109576.9|65
1722823340000|2024-08-05 02:02:20|109749|109597.3|109741.1|109582.9|109756.5|109602.8|109732.1|109566.6|63
1722823350000|2024-08-05 02:02:30|109744.3|109587|109751.7|109585|109761.6|109609.4|109726.6|109564.4|66
1722823360000|2024-08-05 02:02:40|109748.8|109587|109750|109593.4|109761.8|109605.2|109739.9|109569.4|69
1722823370000|2024-08-05 02:02:50|109747.9|109595.2|109757.2|109602|109772|109606.9|109746.7|109583.3|64
1722823380000|2024-08-05 02:03:00|109760.4|109599.5|109771|109602.1|109781.6|109629.6|109747.7|109590.3|70
1722823390000|2024-08-05 02:03:10|109767|109599.2|109771.1|109614.9|109777.6|109621.3|109750.2|109592.6|69
1722823400000|2024-08-05 02:03:20|109774.4|109619.1|109792|109614.4|109800.4|109646.8|109764.6|109608.4|66
1722823410000|2024-08-05 02:03:30|109793.3|109614.1|109787.9|109634.7|109800.6|109636|109776|109614.1|64
1722823420000|2024-08-05 02:03:40|109790|109640.3|109789.4|109617.2|109812.2|109653.4|109785.4|109616.4|60
1722823430000|2024-08-05 02:03:50|109795.1|109637.4|109815.1|109666.7|109815.9|109668|109795.1|109637.4|49
1722823440000|2024-08-05 02:04:00|109814.7|109665.1|109811.7|109653.9|109817.5|109672|109808.2|109653.9|42
1722823450000|2024-08-05 02:04:10|109809.9|109655.2|109792.9|109645.8|109812.9|109662|109786.7|109625.2|51
1722823460000|2024-08-05 02:04:20|109793.3|109633.3|109800.3|109653.7|109801.7|109655.7|109789.6|109632.8|48
1722823470000|2024-08-05 02:04:30|109800.1|109652.8|109799.9|109658.5|109803.3|109658.8|109797.5|109652.8|22
1722823480000|2024-08-05 02:04:40|109800|109658.3|109797.2|109644.1|109815.6|109664.3|109787|109631|56
1722823490000|2024-08-05 02:04:50|109796.7|109645.4|109796.6|109636.4|109802.3|109649.8|109786|109627.9|52
1722823500000|2024-08-05 02:05:00|109796.4|109636.5|109790.6|109634.6|109804.4|109657.3|109790.6|109615|38
1722823510000|2024-08-05 02:05:10|109797.5|109640.3|109800.5|109649.9|109809.4|109659.7|109796.3|109637.4|51
1722823520000|2024-08-05 02:05:20|109801.3|109650.9|109799.9|109649.6|109805.9|109657.8|109799.9|109649.2|34
1722823530000|2024-08-05 02:05:30|109800.5|109651|109798.2|109651.6|109801.7|109657.5|109786.1|109625.5|56
1722823540000|2024-08-05 02:05:40|109800.8|109655.4|109784.1|109639.5|109805.4|109656|109776|109625.9|57
1722823550000|2024-08-05 02:05:50|109781.7|109635.9|109776.5|109617.4|109787.7|109639|109765.2|109611.7|61
1722823560000|2024-08-05 02:06:00|109776|109618.4|109772.4|109625.2|109783.5|109627.4|109765.3|109616.8|38
1722823570000|2024-08-05 02:06:10|109771.3|109624.1|109778.4|109631.1|109780|109633|109771.3|109624.1|40
1722823580000|2024-08-05 02:06:20|109780.1|109632.8|109783.7|109630.3|109785.3|109632.8|109775.7|109624.6|26
1722823590000|2024-08-05 02:06:30|109784|109628.1|109780.9|109632.1|109801|109641.3|109770.3|109608.4|58
1722823600000|2024-08-05 02:06:40|109780|109632.6|109772.4|109623.6|109785.9|109636|109772.4|109623|60
1722823610000|2024-08-05 02:06:50|109774|109625.3|109781.7|109635.7|109789.5|109640.8|109774|109624.5|58
1722823620000|2024-08-05 02:07:00|109779.9|109636.9|109784.6|109636.2|109789.5|109641.2|109777.6|109632|65
1722823630000|2024-08-05 02:07:10|109783.1|109636.6|109782.3|109635.1|109791.8|109642.8|109776.2|109628.5|64
1722823640000|2024-08-05 02:07:20|109781.5|109637.8|109734.6|109684.6|109781.5|109686.7|109727.8|109637.4|58
1722823650000|2024-08-05 02:07:30|109733|109683|109776.1|109644.4|109778.3|109688.8|109730.6|109642.7|55
1722823660000|2024-08-05 02:07:40|109775.6|109644.7|109786.2|109636|109789.8|109689|109730.3|109633.3|56
1722823670000|2024-08-05 02:07:50|109780.3|109637|109794.3|109650.5|109794.3|109650.5|109777.5|109635.3|66
1722823680000|2024-08-05 02:08:00|109794.9|109649.3|109772.1|109630.6|109794.9|109650.8|109772.1|109628.4|56
1722823690000|2024-08-05 02:08:10|109770.2|109628.7|109780.6|109639.7|109781.6|109639.7|109770.2|109628.7|40
1722823700000|2024-08-05 02:08:20|109780.8|109639.8|109784.7|109633.8|109793.9|109647.8|109780.8|109632.4|41
1722823710000|2024-08-05 02:08:30|109782.2|109634.7|109803.6|109642.9|109805.2|109651.6|109778.9|109633|58
1722823720000|2024-08-05 02:08:40|109806.3|109655.4|109780.6|109639.7|109806.3|109655.4|109775.5|109619.5|61
1722823730000|2024-08-05 02:08:50|109781.4|109640.6|109788.5|109632.1|109797.3|109650.3|109775.7|109622.5|57
1722823740000|2024-08-05 02:09:00|109788.8|109634.8|109809.5|109654.2|109812.3|109673.6|109788.8|109634.8|41
1722823750000|2024-08-05 02:09:10|109810.8|109659.2|109805|109664.9|109818.2|109680.9|109801.5|109652.8|60
1722823760000|2024-08-05 02:09:20|109806|109664.5|109807.6|109664.6|109821.8|109669.3|109803.5|109660.8|49
1722823770000|2024-08-05 02:09:30|109807.8|109664.4|109809.7|109659.6|109815.5|109670.2|109805.9|109655.2|43
1722823780000|2024-08-05 02:09:40|109809.5|109658.1|109813.6|109668.8|109821.9|109669.8|109807.3|109656.8|43
1722823790000|2024-08-05 02:09:50|109813.7|109667.2|109814.2|109667.6|109825.3|109678.1|109811.8|109663.1|58
1722823800000|2024-08-05 02:10:00|109812.8|109666.3|109803|109659.1|109819.6|109667.5|109799.4|109645.5|51
1722823810000|2024-08-05 02:10:10|109802.9|109659.2|109797|109641.7|109805.7|109662.1|109789.8|109636.8|46
1722823820000|2024-08-05 02:10:20|109796.9|109642|109798.3|109651.4|109805.1|109668.7|109796.8|109641.6|47
1722823830000|2024-08-05 02:10:30|109798.9|109652.2|109806.9|109656.8|109812.4|109662.6|109795.8|109647|51
1722823840000|2024-08-05 02:10:40|109807.2|109658.1|109789.4|109651.1|109816.1|109669.5|109789.4|109638.4|55
1722823850000|2024-08-05 02:10:50|109792.6|109650.8|109798.3|109646.5|109800.7|109654.3|109792.5|109645.4|43
1722823860000|2024-08-05 02:11:00|109799.6|109645.5|109799.5|109656.2|109801.8|109657.4|109788.9|109644.8|47
1722823870000|2024-08-05 02:11:10|109800.4|109654.7|109805.1|109659.7|109809.1|109661.1|109800.3|109652.8|33
1722823880000|2024-08-05 02:11:20|109805|109660.7|109802.6|109656.8|109811.9|109671.7|109785.6|109633.8|66
1722823890000|2024-08-05 02:11:30|109802.9|109656.1|109798.5|109655.2|109812.9|109666.7|109791.3|109636.6|49
1722823900000|2024-08-05 02:11:40|109799.9|109655.3|109813.1|109662.3|109816.8|109662.3|109795.4|109633.2|52
1722823910000|2024-08-05 02:11:50|109815.1|109663.8|109815.7|109671.6|109820.8|109674|109804.4|109657.2|54
1722823920000|2024-08-05 02:12:00|109816.8|109672.8|109814.7|109668.6|109817.5|109673.9|109813.6|109668.4|23
1722823930000|2024-08-05 02:12:10|109814.5|109669.7|109817.3|109673|109818.7|109675.4|109811.2|109666.1|30
1722823940000|2024-08-05 02:12:20|109819|109665|109822.1|109677.6|109823.4|109677.6|109817.3|109663.6|18
1722823950000|2024-08-05 02:12:30|109822|109677.7|109819.5|109668.8|109828.4|109682.1|109818.9|109666.8|32
1722823960000|2024-08-05 02:12:40|109819.8|109673|109825.2|109676.3|109831.5|109686.5|109819.8|109668.7|51
1722823970000|2024-08-05 02:12:50|109825.8|109675.9|109845.5|109697|109845.5|109698.6|109824.9|109675|44
1722823980000|2024-08-05 02:13:00|109845.8|109695.7|109844.7|109707.7|109858.9|109708.4|109839.7|109688.3|43
1722823990000|2024-08-05 02:13:10|109842.7|109707.5|109836.2|109705.8|109842.7|109707.5|109833|109699|34
1722824000000|2024-08-05 02:13:20|109835.9|109706.3|109843.1|109699.5|109843.6|109707.4|109835.9|109698|32
1722824010000|2024-08-05 02:13:30|109843.5|109702.6|109852.4|109701.2|109865.7|109720.3|109841.4|109675.7|51
1722824020000|2024-08-05 02:13:40|109851.8|109701.6|109856.5|109706.5|109856.9|109706.5|109850.5|109698|33
1722824030000|2024-08-05 02:13:50|109858.2|109708.1|109874.2|109714|109880.3|109728.9|109855.1|109705.5|54
1722824040000|2024-08-05 02:14:00|109872.7|109711.8|109873.2|109728.1|109879.3|109735.1|109868.2|109695.6|52
1722824050000|2024-08-05 02:14:10|109872.8|109729.5|109868.9|109727.4|109878.3|109733.4|109868.3|109725.4|53
1722824060000|2024-08-05 02:14:20|109869.1|109727.2|109870.9|109729.4|109873.5|109729.4|109863.6|109718.4|49
1722824070000|2024-08-05 02:14:30|109869.7|109732.9|109871.1|109727.6|109880.2|109739.8|109869.7|109727.6|48
1722824080000|2024-08-05 02:14:40|109871|109728|109857.8|109707|109871|109729.1|109851.2|109704.2|42
1722824090000|2024-08-05 02:14:50|109856.7|109705.9|109866.1|109726.2|109866.1|109726.2|109855.2|109702|29
1722824100000|2024-08-05 02:15:00|109866.2|109726|109856.1|109724.2|109869|109727.3|109852.8|109715.4|44
1722824110000|2024-08-05 02:15:10|109855|109724.7|109856.1|109712.6|109874.1|109728.3|109855|109692.4|54
1722824120000|2024-08-05 02:15:20|109810.3|109760.3|109853.7|109712.4|109859.9|109760.3|109810.3|109683.4|39
1722824130000|2024-08-05 02:15:30|109853.2|109712.9|109853.4|109710.2|109854|109713.9|109851.9|109708.6|19
1722824140000|2024-08-05 02:15:40|109853|109712.9|109849.7|109709.3|109858.7|109712.9|109848.4|109703.9|24
1722824150000|2024-08-05 02:15:50|109849.3|109710.7|109851.8|109712.3|109858.4|109722.8|109845.6|109709.3|35
1722824160000|2024-08-05 02:16:00|109851.7|109712.4|109853.1|109707.1|109853.1|109712.4|109851.6|109707.1|10
1722824170000|2024-08-05 02:16:10|109846.2|109704|109845|109706.8|109849.4|109708|109842.8|109701.5|32
1722824180000|2024-08-05 02:16:20|109846.1|109707.9|109858.2|109721|109865.7|109765.9|109815.1|109691|42
1722824190000|2024-08-05 02:16:30|109857.8|109719.9|109798.9|109653|109857.8|109761.6|109766.2|109648.9|31
1722824200000|2024-08-05 02:16:40|109798.8|109653.1|109791.4|109663.5|109800.5|109669.1|109790.3|109653.1|14
1722824210000|2024-08-05 02:16:50|109791.1|109663.8|109795.1|109663.3|109799.8|109665.6|109791.1|109662.3|12
1722824220000|2024-08-05 02:17:00|109797|109662.9|109804|109667.6|109804.1|109670.4|109793.2|109662.9|31
1722824230000|2024-08-05 02:17:10|109804.2|109665.6|109803.4|109668.7|109806.5|109673|109798.7|109665.6|26
1722824240000|2024-08-05 02:17:20|109803.9|109667.4|109799.7|109669.2|109806.6|109670.2|109799.3|109663.6|16
1722824250000|2024-08-05 02:17:30|109799.5|109669.3|109757.1|109707.1|109799.5|109708.7|109755.1|109656|32
1722824260000|2024-08-05 02:17:40|109757.4|109707.4|109797.1|109671.5|109798.3|109712.5|109756.9|109671.1|13
1722824270000|2024-08-05 02:17:50|109758.8|109708.8|109783.9|109733.9|109810.8|109733.9|109758.8|109652.4|30
1722824280000|2024-08-05 02:18:00|109784.8|109734.8|109772.6|109722.6|109784.8|109734.8|109772.6|109722.6|26
1722824290000|2024-08-05 02:18:10|109774.1|109724.1|109770.3|109720.3|109809.4|109724.5|109769.9|109671.9|22
1722824300000|2024-08-05 02:18:20|109766.4|109716.4|109792.8|109658.6|109801.5|109717.9|109766.4|109650.8|50
1722824310000|2024-08-05 02:18:30|109793.3|109657.9|109800.4|109666.8|109800.6|109668.4|109786.7|109649.4|42
1722824320000|2024-08-05 02:18:40|109800.6|109666.7|109808.3|109679.3|109808.3|109679.3|109799.6|109666.5|25
1722824330000|2024-08-05 02:18:50|109807.1|109678.1|109806.1|109675.3|109807.5|109681.9|109805.5|109674.9|15
1722824340000|2024-08-05 02:19:00|109805.9|109674.7|109800.9|109671.4|109805.9|109675.4|109800.9|109671.2|10
1722824350000|2024-08-05 02:19:10|109800.1|109671.3|109800.2|109673|109801.1|109673|109800|109669.7|9
1722824360000|2024-08-05 02:19:20|109800.9|109672.9|109801.7|109676.3|109803.9|109713.4|109763.4|109672.9|15
1722824370000|2024-08-05 02:19:30|109763.4|109713.4|109766.2|109716.2|109767.2|109717.2|109763.4|109713.4|10
1722824380000|2024-08-05 02:19:40|109766|109716|109773.1|109723.1|109809.2|109723.6|109765.7|109678.4|11
1722824390000|2024-08-05 02:19:50|109771.7|109721.7|109762.8|109712.8|109804.7|109721.7|109759.4|109661.5|31
1722824400000|2024-08-05 02:20:00|109762.9|109712.9|109760.6|109710.6|109763.6|109713.6|109757.6|109707.6|14
1722824410000|2024-08-05 02:20:10|109796.1|109670.1|109757.4|109707.4|109797.4|109711|109756.3|109668.1|24
1722824420000|2024-08-05 02:20:20|109795|109669.6|109788|109659.6|109801.1|109708.4|109758|109644.3|28
1722824430000|2024-08-05 02:20:30|109786.7|109656.7|109780.3|109655.1|109792.6|109662.7|109780.3|109650.5|34
1722824440000|2024-08-05 02:20:40|109777.6|109633.5|109767.1|109641.9|109790.9|109643.7|109766.2|109606.9|43
1722824450000|2024-08-05 02:20:50|109766.9|109639.8|109728|109678|109767.2|109679.3|109726.6|109639.8|19
1722824460000|2024-08-05 02:21:00|109729.2|109679.2|109769.6|109642.3|109769.6|109683.2|109729.2|109642.3|22
1722824470000|2024-08-05 02:21:10|109769.5|109642.4|109734.8|109684.8|109769.5|109685|109734.7|109642.2|8
1722824480000|2024-08-05 02:21:20|109734.6|109684.6|109766.7|109639|109772.4|109684.6|109728.5|109625.6|28
1722824490000|2024-08-05 02:21:30|109765.4|109639.3|109728.2|109678.2|109765.4|109678.9|109724.5|109638.6|16
1722824500000|2024-08-05 02:21:40|109727.7|109677.7|109723.6|109673.6|109728.5|109678.5|109723.6|109673.6|15
1722824510000|2024-08-05 02:21:50|109724.1|109674.1|109721.8|109671.8|109724.7|109674.7|109721.8|109671.8|12
1722824520000|2024-08-05 02:22:00|109723|109673|109705|109655|109753.8|109673.1|109702.7|109605.8|33
1722824530000|2024-08-05 02:22:10|109705.4|109655.4|109744.8|109614.4|109745.3|109655.4|109705.4|109614.4|12
1722824540000|2024-08-05 02:22:20|109745.4|109614.7|109743.4|109614.6|109747.8|109619|109743.4|109614.6|12
1722824550000|2024-08-05 02:22:30|109744.1|109617|109735.4|109607.9|109744.1|109650.7|109696.8|109594|48
1722824560000|2024-08-05 02:22:40|109735.5|109608.3|109731.9|109606.9|109737.5|109645.9|109694.2|109603.4|25
1722824570000|2024-08-05 02:22:50|109731.5|109606.4|109731.9|109603.3|109733.8|109644.7|109688.1|109598.9|50
1722824580000|2024-08-05 02:23:00|109730.3|109601.7|109695|109645|109734.2|109646.2|109693|109600.9|44
1722824590000|2024-08-05 02:23:10|109695.4|109645.4|109725.3|109593.4|109733.6|109646.3|109693.9|109593.3|49
1722824600000|2024-08-05 02:23:20|109726.2|109595.9|109725.1|109583.5|109733.2|109598.2|109723.8|109570.3|35
1722824610000|2024-08-05 02:23:30|109725|109583.7|109728.5|109587.8|109736.8|109599.1|109724.3|109568.2|40
1722824620000|2024-08-05 02:23:40|109727.6|109590.5|109733|109592.3|109735.7|109593|109727.2|109580.2|26
1722824630000|2024-08-05 02:23:50|109733.7|109593.3|109729.1|109594|109733.7|109597.9|109727.8|109590.6|39
1722824640000|2024-08-05 02:24:00|109730.4|109593.9|109725.4|109593.6|109730.4|109638.6|109687.8|109593.6|40
1722824650000|2024-08-05 02:24:10|109724.2|109591.8|109724.3|109592.9|109726.4|109597.1|109723.5|109591.8|20
1722824660000|2024-08-05 02:24:20|109723.7|109592.8|109720.5|109591.4|109727.8|109595.4|109720.5|109581.8|29
1722824670000|2024-08-05 02:24:30|109719.6|109594|109727.4|109586.5|109739.2|109636.7|109681.8|109569|55
1722824680000|2024-08-05 02:24:40|109726.7|109578|109722.7|109590.4|109728|109596.6|109721.4|109578|25
1722824690000|2024-08-05 02:24:50|109723.8|109591.4|109725.1|109587.9|109725.1|109592.5|109723.8|109586.6|8
1722824700000|2024-08-05 02:25:00|109726.4|109588.4|109724.9|109590.2|109729.1|109596.4|109720.9|109567|30
1722824710000|2024-08-05 02:25:10|109683.1|109633.1|109721.3|109592.5|109721.9|109633.1|109683.1|109592.5|10
1722824720000|2024-08-05 02:25:20|109719.6|109584.1|109735.6|109572.2|109735.6|109631.1|109679.3|109571|33
1722824730000|2024-08-05 02:25:30|109736.1|109569.9|109736.9|109557.3|109742|109570.4|109736.1|109557.3|23
1722824740000|2024-08-05 02:25:40|109743.6|109550.9|109731.9|109560.4|109743.6|109574.2|109723.7|109550.9|46
1722824750000|2024-08-05 02:25:50|109731.7|109560.6|109743.4|109571.1|109745|109575.4|109729|109558.6|39
1722824760000|2024-08-05 02:26:00|109745.1|109569.1|109742.2|109568.3|109745.5|109574.1|109740.6|109566.6|32
1722824770000|2024-08-05 02:26:10|109742.9|109567.6|109741.6|109570.5|109746.7|109576|109739.4|109567.6|30
1722824780000|2024-08-05 02:26:20|109741.5|109570.7|109739.3|109558|109744.7|109575.5|109736.4|109552.9|38
1722824790000|2024-08-05 02:26:30|109732.5|109562.9|109717.3|109545.9|109739.7|109567.9|109717.3|109522.8|55
1722824800000|2024-08-05 02:26:40|109717.5|109548.4|109716.6|109540.5|109724.1|109549.8|109715.6|109536|46
1722824810000|2024-08-05 02:26:50|109717.6|109538.9|109711.7|109529.3|109720|109538.9|109706.9|109527.1|51
1722824820000|2024-08-05 02:27:00|109713.2|109523.3|109698.9|109519|109713.3|109533.6|109688.9|109497.9|73
1722824830000|2024-08-05 02:27:10|109696.6|109518.9|109666.4|109497.3|109703.1|109521.7|109666.4|109496.4|61
1722824840000|2024-08-05 02:27:20|109667.6|109497.1|109672.6|109499.6|109680.9|109508.5|109663.4|109486.2|76
1722824850000|2024-08-05 02:27:30|109668.4|109497.2|109666.9|109497.7|109686.5|109519.9|109666.9|109481.3|68
1722824860000|2024-08-05 02:27:40|109670.1|109496.6|109681.5|109519.5|109681.5|109519.5|109658.2|109478.4|71
1722824870000|2024-08-05 02:27:50|109681.7|109520.3|109668.3|109494.6|109685|109523.5|109662.2|109493.5|73
1722824880000|2024-08-05 02:28:00|109668.6|109494.5|109667|109504.8|109675.8|109511.2|109657.9|109483|68
1722824890000|2024-08-05 02:28:10|109666|109498.7|109666.8|109505|109674.7|109512.1|109660.9|109498.7|70
1722824900000|2024-08-05 02:28:20|109667|109504.2|109667.9|109504.4|109677.6|109516.1|109659.4|109490.7|69
1722824910000|2024-08-05 02:28:30|109667|109504.3|109679.1|109512.2|109680|109518|109655.6|109496.3|61
1722824920000|2024-08-05 02:28:40|109683.1|109510.8|109682.1|109519.7|109685.4|109522.6|109678.6|109510.8|47
1722824930000|2024-08-05 02:28:50|109684|109525.8|109681.7|109516.2|109697.6|109536.1|109681.7|109516.1|41
1722824940000|2024-08-05 02:29:00|109682.2|109517.9|109697.2|109533.4|109697.2|109539.6|109681.5|109517.9|46
1722824950000|2024-08-05 02:29:10|109698.6|109535|109715.5|109546.5|109724.6|109572.3|109698.6|109535|46
1722824960000|2024-08-05 02:29:20|109716.2|109551.5|109722.2|109559.9|109723.5|109571.3|109711.4|109545.6|32
1722824970000|2024-08-05 02:29:30|109722.5|109561.4|109716.9|109578.5|109722.5|109578.5|109710.8|109561.4|39
1722824980000|2024-08-05 02:29:40|109716.1|109576.3|109712.2|109564.2|109716.7|109576.4|109702.3|109559.8|51
1722824990000|2024-08-05 02:29:50|109710.8|109568.8|109721.8|109578.5|109727|109579.9|109709.3|109556.8|45
1722825000000|2024-08-05 02:30:00|109721.5|109578.6|109721.3|109581|109721.9|109581|109715.9|109572.4|45
1722825010000|2024-08-05 02:30:10|109721.7|109581.4|109698.5|109555.1|109728.8|109583.5|109698.5|109553.6|53
1722825020000|2024-08-05 02:30:20|109704.1|109555|109707.7|109554.1|109708.7|109557.4|109703.2|109549.5|31
1722825030000|2024-08-05 02:30:30|109705.5|109551.9|109710.9|109557.5|109714.7|109563.2|109705.5|109550.9|25
1722825040000|2024-08-05 02:30:40|109708.8|109555.4|109710.8|109562.1|109716.3|109563.8|109708.1|109551.2|38
1722825050000|2024-08-05 02:30:50|109710.5|109561.3|109713.5|109573.2|109715.5|109573.2|109707|109558.9|32
1722825060000|2024-08-05 02:31:00|109713|109571.6|109717.2|109571.5|109717.4|109572.5|109712.8|109569.2|16
1722825070000|2024-08-05 02:31:10|109717.3|109571.6|109713.6|109582.7|109718.2|109582.7|109713.4|109565.7|18
1722825080000|2024-08-05 02:31:20|109714.4|109582.9|109711.2|109574.5|109715.3|109583.1|109708.6|109567.6|28
1722825090000|2024-08-05 02:31:30|109709.9|109574.4|109702.8|109571.8|109711.4|109578.1|109701.1|109565.7|39
1722825100000|2024-08-05 02:31:40|109704.5|109573.5|109703.9|109559.4|109708.6|109573.9|109699.6|109554.2|37
1722825110000|2024-08-05 02:31:50|109702.2|109559.6|109720|109538.1|109724.4|109566.8|109697|109529.7|39
1722825120000|2024-08-05 02:32:00|109719.8|109538|109718.9|109530.7|109724.5|109543|109718.9|109530.7|28
1722825130000|2024-08-05 02:32:10|109719.9|109531|109718.3|109534.1|109723.1|109537|109717.1|109529.9|19
1722825140000|2024-08-05 02:32:20|109717.1|109534.2|109723.4|109537.8|109723.4|109537.8|109717.1|109529.2|25
1722825150000|2024-08-05 02:32:30|109721.7|109535.9|109724.2|109548.7|109733.8|109551.8|109721.1|109533.6|32
1722825160000|2024-08-05 02:32:40|109722.8|109551.1|109726.2|109544.7|109729.3|109559.2|109710.8|109538.4|44
1722825170000|2024-08-05 02:32:50|109724.1|109540.3|109726.7|109544.5|109730.4|109560.7|109711.5|109527.2|49
1722825180000|2024-08-05 02:33:00|109726.9|109542.2|109720.9|109530.6|109732.6|109546.1|109715.3|109528.9|47
1722825190000|2024-08-05 02:33:10|109718|109530|109707.7|109530.6|109718|109537.7|109703.6|109515.3|65
1722825200000|2024-08-05 02:33:20|109708.9|109530.1|109720.2|109534.5|109724.8|109539.1|109702.5|109509.1|53
1722825210000|2024-08-05 02:33:30|109718|109535.1|109693|109532.1|109718|109535.1|109693|109524.8|61
1722825220000|2024-08-05 02:33:40|109694.5|109508|109720.5|109543.4|109723.2|109543.4|109692.7|109508|62
1722825230000|2024-08-05 02:33:50|109720.2|109544.5|109724.7|109567.8|109734.9|109570.3|109719.2|109543.3|47
1722825240000|2024-08-05 02:34:00|109724.9|109567.1|109719.3|109570.6|109734.2|109570.6|109719.3|109530.5|54
1722825250000|2024-08-05 02:34:10|109720.6|109568.5|109722.8|109572.4|109728|109573.7|109707.1|109534.9|51
1722825260000|2024-08-05 02:34:20|109722.6|109572.1|109738.7|109575.4|109739.1|109579.1|109720.7|109571.5|32
1722825270000|2024-08-05 02:34:30|109738.4|109576.6|109741.8|109584.5|109742.1|109584.5|109737.3|109574.6|22
1722825280000|2024-08-05 02:34:40|109741.7|109584.3|109740.6|109576.7|109741.7|109584.3|109739.3|109576.7|10
1722825290000|2024-08-05 02:34:50|109740.5|109575.7|109741.8|109578.4|109744.2|109584.2|109739.9|109575.7|21
1722825300000|2024-08-05 02:35:00|109743.2|109577.9|109757.6|109607.4|109762.5|109607.4|109741.3|109576.7|30
1722825310000|2024-08-05 02:35:10|109757.7|109604.7|109756.4|109605.4|109757.8|109607.7|109756.4|109604.7|15
1722825320000|2024-08-05 02:35:20|109756.2|109605.8|109753.5|109602.5|109756.2|109605.8|109749.8|109595.7|11
1722825330000|2024-08-05 02:35:30|109754.5|109603.9|109742.1|109592.7|109761.2|109613.6|109741.7|109578.6|26
1722825340000|2024-08-05 02:35:40|109742.8|109596.8|109746.4|109604.7|109750.2|109604.7|109742.8|109594.6|19
1722825350000|2024-08-05 02:35:50|109746.2|109603.4|109758|109607.3|109763.1|109616.6|109744.5|109600.5|33
1722825360000|2024-08-05 02:36:00|109759|109609.7|109754.2|109608.3|109759.7|109611.8|109754.2|109604.6|23
1722825370000|2024-08-05 02:36:10|109754.3|109608.1|109744.5|109607.3|109754.3|109608.1|109744.5|109585.6|17
1722825380000|2024-08-05 02:36:20|109744.6|109608|109749.5|109612.2|109750.6|109612.2|109744.6|109605.7|17
1722825390000|2024-08-05 02:36:30|109749.4|109612.3|109750.1|109609.2|109752.1|109612.5|109746|109603|33
1722825400000|2024-08-05 02:36:40|109749.6|109609.6|109750.9|109613|109750.9|109616.3|109749.3|109608.2|24
1722825410000|2024-08-05 02:36:50|109751.5|109612.9|109750.4|109612.5|109751.5|109613.3|109749.9|109611.3|14
1722825420000|2024-08-05 02:37:00|109750.1|109612.3|109748.2|109614.4|109750.7|109619|109747.7|109608.8|19
1722825430000|2024-08-05 02:37:10|109748.1|109614.9|109713.3|109663.3|109748.5|109663.3|109712.5|109614.8|13
1722825440000|2024-08-05 02:37:20|109712.9|109662.9|109755.6|109616.8|109755.6|109664.2|109712.9|109616.7|10
1722825450000|2024-08-05 02:37:30|109756.5|109616.9|109760.9|109614.5|109760.9|109616.9|109755.3|109613.2|20
1722825460000|2024-08-05 02:37:40|109761|109614.6|109762.8|109632.5|109764.6|109638.4|109757.8|109594.6|39
1722825470000|2024-08-05 02:37:50|109763|109633.3|109761.6|109627.1|109763|109633.3|109760.2|109626.3|14
1722825480000|2024-08-05 02:38:00|109761.8|109629.7|109758.4|109623.3|109762.8|109629.7|109757.7|109622.6|13
1722825490000|2024-08-05 02:38:10|109759.6|109624.3|109752.1|109616.5|109764.7|109630.9|109750.7|109616.1|25
1722825500000|2024-08-05 02:38:20|109751|109615.3|109744.9|109595.2|109752|109616.7|109743.9|109593.4|18
1722825510000|2024-08-05 02:38:30|109745.1|109598.3|109742|109611.6|109745.1|109613.5|109739.6|109598.3|34
1722825520000|2024-08-05 02:38:40|109743.8|109610.3|109743.5|109613.2|109743.8|109616.8|109740.9|109610.3|26
1722825530000|2024-08-05 02:38:50|109742.4|109613.4|109746.8|109610.8|109747.3|109613.6|109742.4|109609.6|16
1722825540000|2024-08-05 02:39:00|109748.1|109611|109744.9|109603.7|109748.1|109611.1|109743.8|109602.3|18
1722825550000|2024-08-05 02:39:10|109742.3|109613.8|109708.6|109658.6|109742.3|109658.6|109705.9|109612.2|16
1722825560000|2024-08-05 02:39:20|109708.5|109658.5|109748.2|109613.2|109748.3|109658.5|109708.5|109612.9|6
1722825570000|2024-08-05 02:39:30|109749.4|109613.3|109749.1|109615.3|109750.3|109615.6|109749|109606.5|15
1722825580000|2024-08-05 02:39:40|109748.8|109615.2|109758.2|109606|109758.2|109615.3|109748|109606|9
1722825590000|2024-08-05 02:39:50|109759.6|109606.3|109748.8|109618.7|109759.6|109619.8|109746.6|109604.3|21
1722825600000|2024-08-05 02:40:00|109748|109614.7|109752.7|109622.7|109765.6|109631|109747.4|109600.8|33
1722825610000|2024-08-05 02:40:10|109752.2|109623.5|109748.6|109622.5|109753.9|109663.1|109711.1|109620.4|26
1722825620000|2024-08-05 02:40:20|109747.4|109617.5|109751.3|109617.1|109752|109660.7|109710.7|109616.1|24
1722825630000|2024-08-05 02:40:30|109751.5|109617|109714.2|109664.2|109751.5|109664.8|109713.1|109614.9|22
1722825640000|2024-08-05 02:40:40|109713.3|109663.3|109711.5|109661.5|109714.1|109664.1|109711.1|109661.1|17
1722825650000|2024-08-05 02:40:50|109714.3|109664.3|109746|109616.1|109749.8|109664.8|109714.2|109616.1|11
1722825660000|2024-08-05 02:41:00|109745.9|109616.2|109742.6|109617.1|109746|109654.9|109701.3|109603.5|38
1722825670000|2024-08-05 02:41:10|109705.4|109655.4|109741.7|109609.3|109744.8|109655.4|109705.4|109608.4|24
1722825680000|2024-08-05 02:41:20|109742.8|109609.2|109743|109611.2|109743.6|109611.4|109739.7|109606|27
1722825690000|2024-08-05 02:41:30|109745.2|109611.1|109745.6|109613|109751|109618.1|109743.9|109610.3|38
1722825700000|2024-08-05 02:41:40|109746.5|109613.4|109751.5|109611.8|109751.5|109617.6|109744.8|109610.7|37
1722825710000|2024-08-05 02:41:50|109750.8|109616.5|109747.3|109610.1|109750.8|109616.5|109746.2|109610|27
1722825720000|2024-08-05 02:42:00|109747.4|109611|109745.8|109610.6|109751.1|109660.8|109710.2|109592.4|51
1722825730000|2024-08-05 02:42:10|109746.5|109610.7|109754.7|109605.3|109759.4|109626.7|109746.5|109594.7|39
1722825740000|2024-08-05 02:42:20|109755.3|109608.1|109747.9|109615.4|109755.5|109661.8|109711.8|109605.4|39
1722825750000|2024-08-05 02:42:30|109746.8|109615.9|109751.6|109616.7|109751.6|109618.9|109746.8|109615.4|16
1722825760000|2024-08-05 02:42:40|109754.7|109617.2|109749.3|109617.3|109754.7|109625.8|109749.3|109616.5|18
1722825770000|2024-08-05 02:42:50|109750.5|109617.1|109745.7|109611.8|109753.8|109664.8|109714.8|109604.6|26
1722825780000|2024-08-05 02:43:00|109746.2|109613.1|109748.3|109618.1|109748.3|109655.4|109705.4|109613.1|22
1722825790000|2024-08-05 02:43:10|109748|109618.3|109750.1|109616.6|109752.3|109619.4|109748|109614.7|25
1722825800000|2024-08-05 02:43:20|109750.2|109616.5|109751.5|109617.9|109753.4|109621.6|109748|109613.4|21
1722825810000|2024-08-05 02:43:30|109750.1|109616.7|109749.5|109616.7|109750.1|109616.7|109749.4|109616.3|5
1722825820000|2024-08-05 02:43:40|109749.7|109616.8|109752.3|109618.1|109752.3|109618.1|109749.7|109616.8|8
1722825830000|2024-08-05 02:43:50|109752.1|109618|109751.2|109615.6|109752.3|109618.4|109750.8|109615.3|10
1722825840000|2024-08-05 02:44:00|109712.9|109662.9|109754.7|109629.1|109764|109669.1|109712.8|109604.9|36
1722825850000|2024-08-05 02:44:10|109755|109629.3|109749|109613.6|109764.6|109629.3|109748.6|109590|39
1722825860000|2024-08-05 02:44:20|109748.9|109612.6|109746.7|109613.3|109750.6|109620.8|109745.8|109612.6|20
1722825870000|2024-08-05 02:44:30|109746.8|109613.9|109740.2|109610.5|109752.3|109613.9|109740.2|109591.7|31
1722825880000|2024-08-05 02:44:40|109739.9|109609.3|109741.7|109610.8|109743.4|109613.4|109739.8|109608.6|28
1722825890000|2024-08-05 02:44:50|109741.8|109611.5|109739.9|109608.5|109741.8|109611.5|109738|109606.4|37
1722825900000|2024-08-05 02:45:00|109740.1|109610.3|109736.5|109606.1|109740.1|109648.2|109696.5|109606.1|31
1722825910000|2024-08-05 02:45:10|109737.8|109606.6|109733.7|109607|109739.1|109608.8|109732.9|109605.7|29
1722825920000|2024-08-05 02:45:20|109732.1|109605.4|109696.9|109646.9|109735.6|109646.9|109691.5|109590.1|38
1722825930000|2024-08-05 02:45:30|109696.8|109646.8|109735.4|109608.3|109737.7|109649.9|109696.8|109608.3|19
1722825940000|2024-08-05 02:45:40|109733.5|109606.9|109736.2|109606.7|109736.2|109648.2|109697.4|109606.3|19
1722825950000|2024-08-05 02:45:50|109736.5|109606.4|109736.8|109610.3|109737.5|109647.8|109697.8|109604.1|29
1722825960000|2024-08-05 02:46:00|109736.5|109609.9|109695.3|109645.3|109736.9|109648|109690.8|109592.6|30
1722825970000|2024-08-05 02:46:10|109696|109646|109697.1|109647.1|109733.1|109648.1|109695.3|109603.4|22
1722825980000|2024-08-05 02:46:20|109696.9|109646.9|109698.6|109648.6|109736.2|109649.8|109695|109605.5|19
1722825990000|2024-08-05 02:46:30|109697.6|109647.6|109734.6|109609.5|109734.6|109648.5|109697.2|109608.3|12
1722826000000|2024-08-05 02:46:40|109734.7|109608.1|109729.2|109602.6|109734.7|109644.4|109694.4|109599|23
1722826010000|2024-08-05 02:46:50|109728.2|109641.3|109694.9|109644.9|109730.5|109644.9|109690.4|109592.2|34
1722826020000|2024-08-05 02:47:00|109693.4|109643.4|109692.6|109642.6|109731.2|109643.4|109692.5|109604.9|10
1722826030000|2024-08-05 02:47:10|109692.4|109642.4|109693.2|109643.2|109693.2|109643.2|109692|109642|8
1722826040000|2024-08-05 02:47:20|109693.8|109643.8|109696.9|109646.9|109698.7|109648.7|109693.8|109643.8|7
1722826050000|2024-08-05 02:47:30|109697|109647|109697.2|109647.2|109698.9|109648.9|109696.7|109646.7|10
1722826060000|2024-08-05 02:47:40|109697|109647|109682.7|109632.7|109725.8|109647|109675.1|109575.3|42
1722826070000|2024-08-05 02:47:50|109683.4|109633.4|109722.2|109593.2|109728.9|109639.7|109683|109575.7|37
1722826080000|2024-08-05 02:48:00|109722.9|109595.1|109725.7|109598.8|109726.3|109600.3|109719.8|109588.3|38
1722826090000|2024-08-05 02:48:10|109724.9|109597.6|109690.5|109640.5|109728|109641.5|109689.8|109593.4|43
1722826100000|2024-08-05 02:48:20|109727.9|109601.5|109723.3|109594.9|109727.9|109640.2|109687.9|109592.8|29
1722826110000|2024-08-05 02:48:30|109723.4|109596|109727.6|109592.7|109727.7|109596.9|109721.7|109591|24
1722826120000|2024-08-05 02:48:40|109727.8|109593.8|109688.8|109638.8|109728.7|109641.1|109687.4|109589.4|38
1722826130000|2024-08-05 02:48:50|109687.6|109637.6|109728.2|109601.3|109728.2|109638.8|109687.6|109600.9|11
1722826140000|2024-08-05 02:49:00|109727.1|109638.7|109688.7|109638.7|109727.2|109638.7|109688.7|109601.3|6
1722826150000|2024-08-05 02:49:10|109688.6|109638.6|109693.9|109643.9|109728.2|109643.9|109688.6|109601.9|7
1722826160000|2024-08-05 02:49:20|109734.3|109603.1|109692.9|109642.9|109734.3|109643.1|109691.6|109603.1|11
1722826170000|2024-08-05 02:49:30|109692.8|109642.8|109729.8|109577.6|109729.8|109642.8|109674.6|109577.4|21
1722826180000|2024-08-05 02:49:40|109726.5|109565|109678.6|109628.6|109726.7|109632.2|109677.7|109565|30
1722826190000|2024-08-05 02:49:50|109679.3|109629.3|109721|109592.9|109722.5|109634.2|109676.3|109588.7|35
1722826200000|2024-08-05 02:50:00|109721.3|109592.1|109721.4|109593.8|109722.5|109634.9|109684.9|109592|21
1722826210000|2024-08-05 02:50:10|109721|109593.9|109683.3|109633.3|109722.6|109635.8|109682.3|109591.3|30
1722826220000|2024-08-05 02:50:20|109684.3|109634.3|109686.2|109636.2|109722.1|109637.4|109682.1|109593|31
1722826230000|2024-08-05 02:50:30|109687.4|109637.4|109690.2|109640.2|109690.4|109640.4|109686.4|109636.4|16
1722826240000|2024-08-05 02:50:40|109689.3|109639.3|109689.6|109639.6|109691.4|109641.4|109687.7|109637.7|28
1722826250000|2024-08-05 02:50:50|109688.6|109638.6|109686.7|109636.7|109689.9|109639.9|109686.7|109636.7|22
1722826260000|2024-08-05 02:51:00|109687.4|109637.4|109684.6|109634.6|109724|109637.4|109679.1|109571.4|23
1722826270000|2024-08-05 02:51:10|109684.7|109634.7|109684|109634|109686.6|109636.6|109682.8|109632.8|37
1722826280000|2024-08-05 02:51:20|109683.7|109633.7|109680.3|109630.3|109686.8|109636.8|109678.9|109628.9|43
1722826290000|2024-08-05 02:51:30|109679.6|109629.6|109680.2|109630.2|109680.5|109630.5|109678.2|109628.2|13
1722826300000|2024-08-05 02:51:40|109680.1|109630.1|109679.4|109629.4|109680.3|109630.3|109674.9|109624.9|18
1722826310000|2024-08-05 02:51:50|109679.3|109629.3|109681.1|109631.1|109681.6|109631.6|109679.3|109629.3|10
1722826320000|2024-08-05 02:52:00|109680.9|109630.9|109679.7|109629.7|109681.5|109631.5|109679.3|109629.3|11
1722826330000|2024-08-05 02:52:10|109679.2|109629.2|109682.5|109632.5|109683.2|109633.2|109679.2|109629.2|12
1722826340000|2024-08-05 02:52:20|109682|109632|109679.9|109629.9|109682|109632|109679.3|109629.3|8
1722826350000|2024-08-05 02:52:30|109680|109630|109680.6|109630.6|109682.3|109632.3|109679.3|109629.3|11
1722826360000|2024-08-05 02:52:40|109680.7|109630.7|109678.6|109628.6|109683.1|109633.1|109677.2|109627.2|15
1722826370000|2024-08-05 02:52:50|109678.5|109628.5|109662.5|109612.5|109679.8|109629.8|109662.2|109612.2|30
1722826380000|2024-08-05 02:53:00|109663.3|109613.3|109665|109615|109667|109617|109661.4|109611.4|28
1722826390000|2024-08-05 02:53:10|109665.3|109615.3|109659.9|109609.9|109665.5|109615.5|109659.9|109609.9|13
1722826400000|2024-08-05 02:53:20|109659.6|109609.6|109662.9|109612.9|109664.4|109614.4|109659.6|109609.6|14
1722826410000|2024-08-05 02:53:30|109662.2|109612.2|109693.8|109567.7|109702.9|109612.2|109655.3|109536.6|35
1722826420000|2024-08-05 02:53:40|109693|109567.5|109651.5|109601.5|109693.1|109605.9|109651.5|109566.3|18
1722826430000|2024-08-05 02:53:50|109652.2|109602.2|109653.3|109603.3|109655.1|109605.1|109651.5|109601.5|29
1722826440000|2024-08-05 02:54:00|109652.9|109602.9|109652|109602|109653.6|109603.6|109650.4|109600.4|26
1722826450000|2024-08-05 02:54:10|109652.8|109602.8|109655.5|109605.5|109655.5|109605.5|109651.4|109601.4|18
1722826460000|2024-08-05 02:54:20|109659.7|109609.7|109664.7|109614.7|109702.8|109615.4|109658.5|109576.1|27
1722826470000|2024-08-05 02:54:30|109702.8|109551.8|109655.9|109605.9|109705.7|109610.8|109654|109551.8|43
1722826480000|2024-08-05 02:54:40|109655.3|109605.3|109693.3|109566.9|109693.3|109605.7|109654|109565.7|24
1722826490000|2024-08-05 02:54:50|109655.9|109605.9|109658.3|109608.3|109699.6|109610.1|109655.9|109569.1|26
1722826500000|2024-08-05 02:55:00|109699|109573.9|109668.3|109618.3|109717.3|109618.7|109661.3|109543.1|43
1722826510000|2024-08-05 02:55:10|109707.9|109580.9|109668.8|109618.8|109708|109619.7|109667.8|109579.5|24
1722826520000|2024-08-05 02:55:20|109668.3|109618.3|109668.1|109618.1|109705.8|109618.9|109666.4|109579.1|17
1722826530000|2024-08-05 02:55:30|109668.2|109618.2|109663.5|109613.5|109702.7|109618.2|109663.5|109575.4|20
1722826540000|2024-08-05 02:55:40|109662.9|109612.9|109655.8|109605.8|109697.7|109613.3|109651.5|109554.7|33
1722826550000|2024-08-05 02:55:50|109655.5|109605.5|109656.2|109606.2|109656.5|109606.5|109653.5|109603.5|24
1722826560000|2024-08-05 02:56:00|109657.3|109607.3|109652.5|109602.5|109657.3|109607.3|109651.4|109601.4|21
1722826570000|2024-08-05 02:56:10|109652.6|109602.6|109654.2|109604.2|109654.3|109604.3|109651.4|109601.4|20
1722826580000|2024-08-05 02:56:20|109653.3|109603.3|109665.4|109615.4|109695|109616.2|109653.2|109566.7|28
1722826590000|2024-08-05 02:56:30|109665.1|109615.1|109701.2|109572.5|109701.9|109615.2|109663.5|109571.3|23
1722826600000|2024-08-05 02:56:40|109701.1|109571.7|109701.7|109574.1|109715.1|109575.2|109701.1|109554.1|18
1722826610000|2024-08-05 02:56:50|109702.1|109574.4|109662.7|109612.7|109702.1|109614.9|109661.2|109572.8|31
1722826620000|2024-08-05 02:57:00|109662.2|109612.2|109663.8|109613.8|109699.8|109613.8|109659.8|109572.7|23
1722826630000|2024-08-05 02:57:10|109710.2|109548.8|109667.6|109617.6|109710.9|109617.6|109663.8|109548|23
1722826640000|2024-08-05 02:57:20|109668.7|109618.7|109666.8|109616.8|109670.3|109620.3|109666.5|109616.5|13
1722826650000|2024-08-05 02:57:30|109666.2|109616.2|109664.2|109614.2|109666.2|109616.2|109661.2|109611.2|24
1722826660000|2024-08-05 02:57:40|109663.7|109613.7|109656|109606|109664.9|109614.9|109656|109606|26
1722826670000|2024-08-05 02:57:50|109658.7|109608.7|109663.4|109613.4|109696.7|109613.4|109658.7|109571.6|14
1722826680000|2024-08-05 02:58:00|109662.6|109612.6|109659.5|109609.5|109700.8|109612.6|109654.8|109553.3|33
1722826690000|2024-08-05 02:58:10|109659.4|109609.4|109660.6|109610.6|109660.6|109610.6|109659.1|109609.1|8
1722826700000|2024-08-05 02:58:20|109660.5|109610.5|109657.6|109607.6|109660.5|109610.5|109657|109607|14
1722826710000|2024-08-05 02:58:30|109657.7|109607.7|109660.8|109610.8|109699|109613.4|109657.7|109573.6|16
1722826720000|2024-08-05 02:58:40|109659.9|109609.9|109660.2|109610.2|109661.5|109611.5|109659.9|109609.9|21
1722826730000|2024-08-05 02:58:50|109660.3|109610.3|109659.8|109609.8|109662.9|109612.9|109659.1|109609.1|30
1722826740000|2024-08-05 02:59:00|109659|109609|109660.4|109610.4|109660.8|109610.8|109658.1|109608.1|17
1722826750000|2024-08-05 02:59:10|109664|109614|109661.1|109611.1|109665.1|109615.1|109660.3|109610.3|16
1722826760000|2024-08-05 02:59:20|109661.7|109611.7|109661.4|109611.4|109662.2|109612.2|109660.9|109610.9|15
1722826770000|2024-08-05 02:59:30|109662.2|109612.2|109663.6|109613.6|109664.4|109614.4|109661.4|109611.4|17
1722826780000|2024-08-05 02:59:40|109664.3|109614.3|109661.9|109611.9|109664.7|109614.7|109661.9|109611.9|16
1722826790000|2024-08-05 02:59:50|109665.7|109615.7|109701.4|109573.3|109701.4|109616.8|109663.2|109571.5|19
1722826800000|2024-08-05 03:00:00|109665.8|109615.8|109664.9|109614.9|109665.8|109615.8|109661.1|109611.1|33
1722826810000|2024-08-05 03:00:10|109664.7|109614.7|109661.8|109611.8|109666.5|109616.5|109661.8|109611.8|32
1722826820000|2024-08-05 03:00:20|109662.4|109612.4|109661.7|109611.7|109662.4|109612.4|109659.9|109609.9|33
1722826830000|2024-08-05 03:00:30|109661.6|109611.6|109662.4|109612.4|109663.9|109613.9|109661|109611|20
1722826840000|2024-08-05 03:00:40|109662.7|109612.7|109659.9|109609.9|109663.9|109613.9|109658.3|109608.3|24
1722826850000|2024-08-05 03:00:50|109659.4|109609.4|109660.8|109610.8|109664.3|109614.3|109658|109608|34
1722826860000|2024-08-05 03:01:00|109660.1|109610.1|109650.8|109600.8|109699.5|109612.3|109650|109545.9|59
1722826870000|2024-08-05 03:01:10|109650.7|109600.7|109693|109563.5|109695.7|109607.8|109650.5|109563.3|42
1722826880000|2024-08-05 03:01:20|109692.6|109561.8|109695.5|109561.8|109696.9|109563.1|109692.5|109561|38
1722826890000|2024-08-05 03:01:30|109694|109561.7|109693.2|109560.2|109695|109562.7|109692.7|109560.2|30
1722826900000|2024-08-05 03:01:40|109693.1|109561.6|109694.3|109565.2|109695.7|109568.5|109691.7|109559.6|38
1722826910000|2024-08-05 03:01:50|109695.9|109565.3|109698.5|109563.4|109699.8|109571.7|109695.9|109563.4|31
1722826920000|2024-08-05 03:02:00|109697.5|109565.6|109697.5|109565.9|109698.1|109569.9|109694.8|109563.6|31
1722826930000|2024-08-05 03:02:10|109661.6|109611.6|109654.7|109604.7|109698.2|109611.6|109648.9|109539.8|61
1722826940000|2024-08-05 03:02:20|109657.9|109607.9|109653.7|109603.7|109658.1|109608.1|109652.9|109602.9|44
1722826950000|2024-08-05 03:02:30|109654.2|109604.2|109657.3|109607.3|109657.3|109607.3|109652.7|109602.7|21
1722826960000|2024-08-05 03:02:40|109656.9|109606.9|109659.9|109609.9|109661.7|109611.7|109656.9|109606.9|21
1722826970000|2024-08-05 03:02:50|109660.3|109610.3|109656|109606|109660.3|109610.3|109655.1|109605.1|16
1722826980000|2024-08-05 03:03:00|109656.8|109606.8|109683.9|109558.8|109696|109611.4|109645.3|109542.2|43
1722826990000|2024-08-05 03:03:10|109645.9|109595.9|109648.1|109598.1|109684.3|109599.2|109645.7|109553.6|40
1722827000000|2024-08-05 03:03:20|109647.5|109597.5|109648.7|109598.7|109682.3|109598.7|109644.3|109553.1|39
1722827010000|2024-08-05 03:03:30|109648.8|109598.8|109688.7|109549.2|109691.5|109606.7|109648.8|109540.2|59
1722827020000|2024-08-05 03:03:40|109685.3|109547.3|109682.3|109554.9|109687.5|109600.2|109647.3|109547.3|32
1722827030000|2024-08-05 03:03:50|109683|109557.3|109647.7|109597.7|109685|109597.7|109645.5|109556.5|24
1722827040000|2024-08-05 03:04:00|109647.9|109597.9|109644.4|109594.4|109684.2|109597.9|109642.5|109555.8|46
1722827050000|2024-08-05 03:04:10|109644.3|109594.3|109697.6|109557|109697.6|109595.2|109641|109554.5|61
1722827060000|2024-08-05 03:04:20|109696.1|109557.4|109658.9|109608.9|109698.4|109610.1|109650.8|109553.9|51
1722827070000|2024-08-05 03:04:30|109658.4|109608.4|109692.9|109550.4|109699.4|109610.5|109655|109547.2|46
1722827080000|2024-08-05 03:04:40|109693.2|109548.2|109661.4|109611.4|109693.2|109614.5|109652.5|109545|55
1722827090000|2024-08-05 03:04:50|109661.8|109611.8|109658.6|109608.6|109699.4|109612.1|109657|109557.8|63
1722827100000|2024-08-05 03:05:00|109658.5|109608.5|109682.3|109549.1|109698.1|109609.1|109653.6|109533.6|62
1722827110000|2024-08-05 03:05:10|109683.7|109549.2|109679|109549|109695.1|109557.3|109679|109539.5|56
1722827120000|2024-08-05 03:05:20|109677.8|109549.1|109681.3|109552.6|109687.7|109592.5|109640.6|109536.6|50
1722827130000|2024-08-05 03:05:30|109680.1|109553.9|109678.3|109551.6|109686.9|109592.6|109639.4|109533.4|47
1722827140000|2024-08-05 03:05:40|109679.6|109550.1|109680.2|109548.5|109682.9|109593.6|109641.8|109548.5|48
1722827150000|2024-08-05 03:05:50|109680.3|109549.6|109685.5|109557|109691.4|109600.3|109640.3|109536.4|54
1722827160000|2024-08-05 03:06:00|109686.8|109561.3|109703|109574.2|109706.2|109608.7|109648.6|109560.5|60
1722827170000|2024-08-05 03:06:10|109703.1|109575|109667.4|109617.4|109705.9|109618.3|109665.3|109573.6|39
1722827180000|2024-08-05 03:06:20|109666.5|109616.5|109665.5|109615.5|109718.3|109619.6|109664.3|109561.4|63
1722827190000|2024-08-05 03:06:30|109667.3|109617.3|109664.9|109614.9|109707.2|109622.3|109664.9|109582|56
1722827200000|2024-08-05 03:06:40|109665.5|109615.5|109663.7|109613.7|109704|109616.9|109661.9|109574.8|61
1722827210000|2024-08-05 03:06:50|109662.5|109612.5|109664.2|109614.2|109700.6|109616.1|109661.4|109574|63
1722827220000|2024-08-05 03:07:00|109664.9|109614.9|109669.5|109619.5|109713.2|109619.7|109662.1|109561.4|65
1722827230000|2024-08-05 03:07:10|109669.2|109619.2|109667.9|109617.9|109670|109620|109666.5|109616.5|50
1722827240000|2024-08-05 03:07:20|109668.6|109618.6|109667.9|109617.9|109672|109622|109665.9|109615.9|55
1722827250000|2024-08-05 03:07:30|109667|109617|109666.2|109616.2|109705.5|109619.7|109663.8|109576.4|59
1722827260000|2024-08-05 03:07:40|109666.5|109616.5|109666.4|109616.4|109703.2|109617.4|109663.2|109576.2|53
1722827270000|2024-08-05 03:07:50|109666.3|109616.3|109664.2|109614.2|109713.1|109616.3|109663.3|109552.3|60
1722827280000|2024-08-05 03:08:00|109665.9|109615.9|109667.2|109617.2|109707.4|109619.6|109664.2|109577.8|51
1722827290000|2024-08-05 03:08:10|109667.8|109617.8|109711.4|109582.1|109716.8|109627.9|109666.3|109576.8|59
1722827300000|2024-08-05 03:08:20|109710.1|109581.5|109708.2|109583.1|109711.7|109623.1|109669.4|109580.2|55
1722827310000|2024-08-05 03:08:30|109708.4|109583.2|109707.5|109582.3|109709.7|109622.5|109667.8|109579.2|58
1722827320000|2024-08-05 03:08:40|109668.2|109618.2|109674.5|109624.5|109676.2|109626.2|109668.1|109618.1|55
1722827330000|2024-08-05 03:08:50|109675.3|109625.3|109674.1|109624.1|109677|109627|109672.4|109622.4|57
1722827340000|2024-08-05 03:09:00|109674.8|109624.8|109709.2|109583.2|109711.9|109626|109670.3|109570.7|55
1722827350000|2024-08-05 03:09:10|109671.9|109621.9|109708.3|109582.3|109721.7|109631.8|109670.7|109582|63
1722827360000|2024-08-05 03:09:20|109708|109582.8|109657.6|109607.6|109708.4|109622.1|109654.2|109549.5|66
1722827370000|2024-08-05 03:09:30|109657.7|109607.7|109658.2|109608.2|109695.3|109610.2|109655.7|109570.1|56
1722827380000|2024-08-05 03:09:40|109658.9|109608.9|109693.6|109565.6|109697.4|109610.1|109654.5|109550.8|63
1722827390000|2024-08-05 03:09:50|109693.5|109564.7|109685.4|109552.5|109697.2|109564.9|109685.4|109539.2|56
1722827400000|2024-08-05 03:10:00|109684.5|109553.2|109672.1|109545.9|109686.9|109554.2|109670.6|109527.7|60
1722827410000|2024-08-05 03:10:10|109671.6|109544.7|109698.6|109557.2|109698.6|109587|109637|109539.2|70
1722827420000|2024-08-05 03:10:20|109698.2|109554.3|109735.1|109592.8|109752.7|109623.4|109672.8|109554.3|61
1722827430000|2024-08-05 03:10:30|109734.5|109593.4|109736.5|109588.9|109741|109595.2|109728.6|109584.1|71
1722827440000|2024-08-05 03:10:40|109736.3|109588.7|109718.9|109564.6|109737.7|109621.6|109670.9|109563.4|66
1722827450000|2024-08-05 03:10:50|109719.4|109564.9|109727.8|109576.2|109728.4|109576.2|109719.4|109559.7|66
1722827460000|2024-08-05 03:11:00|109728.7|109573.1|109724.7|109570.5|109741.7|109574.5|109722.8|109550.5|64
1722827470000|2024-08-05 03:11:10|109724.4|109570.6|109726.8|109577.8|109729.3|109579.6|109720.9|109570.5|52
1722827480000|2024-08-05 03:11:20|109727.3|109576.7|109727.1|109576.9|109731.2|109579|109724.3|109570.6|55
1722827490000|2024-08-05 03:11:30|109726.7|109578.5|109722.5|109570.2|109732.1|109578.5|109721.5|109569|58
1722827500000|2024-08-05 03:11:40|109722.6|109570.1|109725.3|109573.2|109726.1|109578.5|109719.7|109568.8|59
1722827510000|2024-08-05 03:11:50|109725.2|109574.7|109724.3|109575|109726.7|109576|109721.7|109570.4|50
1722827520000|2024-08-05 03:12:00|109722.8|109573.3|109707|109562.6|109730.6|109576.2|109707|109549.9|60
1722827530000|2024-08-05 03:12:10|109707.6|109562.5|109721|109568.8|109722.9|109583.7|109707.6|109561.7|63
1722827540000|2024-08-05 03:12:20|109721.2|109569.8|109723|109573.9|109724.5|109576.8|109718.4|109567.8|58
1722827550000|2024-08-05 03:12:30|109722.4|109574|109718.4|109578.5|109723.1|109583.1|109716.7|109573.8|62
1722827560000|2024-08-05 03:12:40|109717.8|109580.8|109715.8|109581.2|109721|109584.1|109714.3|109578.4|55
1722827570000|2024-08-05 03:12:50|109715.2|109580.4|109716.8|109587.5|109719.7|109588.7|109714|109578.1|58
1722827580000|2024-08-05 03:13:00|109716.4|109586|109748.8|109604.4|109752.1|109617|109714.6|109583.7|65
1722827590000|2024-08-05 03:13:10|109750.1|109604.7|109749|109613.9|109757.7|109616.2|109744.4|109592.4|61
1722827600000|2024-08-05 03:13:20|109748.6|109616.3|109745.9|109615|109749.5|109617.3|109741.4|109609.6|63
1722827610000|2024-08-05 03:13:30|109745|109617.2|109746|109611.6|109751.4|109619.5|109741.3|109608.7|65
1722827620000|2024-08-05 03:13:40|109746.8|109611.7|109745.8|109612.1|109751.4|109618.2|109739.6|109607.4|73
1722827630000|2024-08-05 03:13:50|109746|109611.9|109746.8|109612.2|109749.3|109613.7|109740.1|109608.9|60
1722827640000|2024-08-05 03:14:00|109747.4|109610.1|109741.8|109610.4|109749.7|109616|109739.9|109593.9|60
1722827650000|2024-08-05 03:14:10|109743.5|109610.3|109745.2|109607.4|109745.7|109610.3|109742|109606.2|47
1722827660000|2024-08-05 03:14:20|109744.7|109607.2|109744|109609.8|109746.9|109610|109738.6|109604.3|50
1722827670000|2024-08-05 03:14:30|109744.1|109608.6|109746.8|109612.7|109765.6|109619.3|109741.8|109594.4|54
1722827680000|2024-08-05 03:14:40|109745.5|109614.7|109745.9|109612.7|109748.2|109617.6|109742.8|109609.1|58
1722827690000|2024-08-05 03:14:50|109747.5|109615.7|109719.1|109576.4|109747.5|109640.8|109681.4|109572.8|56
1722827700000|2024-08-05 03:15:00|109719.9|109580.1|109723.1|109583.4|109738.6|109587.7|109717.1|109566.7|56
1722827710000|2024-08-05 03:15:10|109722.8|109584.5|109718.9|109580.1|109724.8|109589.1|109717.5|109578.2|35
1722827720000|2024-08-05 03:15:20|109719|109579|109715.8|109582.1|109729.2|109582.6|109714.2|109558.8|47
1722827730000|2024-08-05 03:15:30|109716.2|109579.9|109713.3|109576.1|109720.2|109582.6|109712.8|109574.7|47
1722827740000|2024-08-05 03:15:40|109716.5|109579.5|109713.6|109575.8|109722.3|109581.9|109710.7|109573|46
1722827750000|2024-08-05 03:15:50|109713.1|109575.9|109715.8|109576.5|109718.7|109581.9|109711.6|109575.6|48
1722827760000|2024-08-05 03:16:00|109716.5|109576.1|109719.3|109581.2|109724.4|109587.5|109713.9|109575.6|52
1722827770000|2024-08-05 03:16:10|109718.9|109582|109716.1|109579.7|109733.9|109586|109715.9|109542|61
1722827780000|2024-08-05 03:16:20|109716.3|109580.4|109718.7|109581.7|109726.4|109585.8|109714.6|109573.1|56
1722827790000|2024-08-05 03:16:30|109718|109582.5|109718.9|109585.5|109721.8|109587.7|109717.4|109581.1|52
1722827800000|2024-08-05 03:16:40|109718.3|109583.5|109721.7|109589.5|109723|109590.7|109717.2|109583.2|51
1722827810000|2024-08-05 03:16:50|109722|109588.9|109724.1|109592.7|109724.2|109595.5|109721.3|109587.9|44
1722827820000|2024-08-05 03:17:00|109724.2|109592.6|109720.2|109588.8|109740|109595.1|109718.6|109554.2|59
1722827830000|2024-08-05 03:17:10|109720|109587.7|109714.9|109587.1|109722|109591.3|109714.9|109585.7|52
1722827840000|2024-08-05 03:17:20|109715.9|109585.6|109718.5|109585.8|109721.9|109591.6|109714|109584.8|53
1722827850000|2024-08-05 03:17:30|109718.8|109585.9|109726.6|109592.9|109731.2|109592.9|109716.7|109581.1|58
1722827860000|2024-08-05 03:17:40|109727.7|109593|109727.5|109600.4|109731.2|109604|109724|109590.5|54
1722827870000|2024-08-05 03:17:50|109727.6|109599.3|109733.9|109608.8|109734.3|109646.8|109688.9|109599.2|54
1722827880000|2024-08-05 03:18:00|109695.9|109645.9|109740.5|109612.2|109745.4|109646.1|109695.4|109601.9|55
1722827890000|2024-08-05 03:18:10|109740|109612.7|109740.9|109610.7|109741.4|109652.3|109698.7|109609|50
1722827900000|2024-08-05 03:18:20|109741|109610.3|109739.3|109612|109743.7|109651.6|109701.6|109608.8|53
1722827910000|2024-08-05 03:18:30|109739.6|109611.4|109742|109614.4|109744.7|109652.2|109702.2|109610.6|56
1722827920000|2024-08-05 03:18:40|109741.5|109615|109737.3|109611.9|109744|109652.1|109699.8|109610.4|54
1722827930000|2024-08-05 03:18:50|109701.7|109651.7|109740.4|109614.9|109741.9|109652.7|109701.3|109612.1|15
1722827940000|2024-08-05 03:19:00|109702.2|109652.2|109704.2|109654.2|109741.3|109654.7|109701.4|109611.4|31
1722827950000|2024-08-05 03:19:10|109703.4|109653.4|109699|109649|109754.9|109661.9|109699|109581.5|51
1722827960000|2024-08-05 03:19:20|109736.1|109610.3|109696|109646|109736.1|109648|109695.4|109605.5|56
1722827970000|2024-08-05 03:19:30|109733.5|109607.7|109697.5|109647.5|109737.4|109649.4|109695.7|109607|52
1722827980000|2024-08-05 03:19:40|109698.5|109648.5|109740.5|109612.7|109743.2|109648.7|109696.9|109608.5|61
1722827990000|2024-08-05 03:19:50|109740.2|109614.5|109740|109610.9|109751.3|109614.8|109737.9|109583.5|54
1722828000000|2024-08-05 03:20:00|109739.9|109610.4|109740.1|109614.3|109744.3|109615.1|109739.4|109608.5|53
1722828010000|2024-08-05 03:20:10|109740.6|109613|109703.1|109653.1|109741.9|109653.1|109699.2|109612|48
1722828020000|2024-08-05 03:20:20|109703.3|109653.3|109732.5|109606.3|109740.6|109654.8|109694.2|109597.8|56
1722828030000|2024-08-05 03:20:30|109732.3|109605.3|109742.3|109600|109743.9|109645|109692.5|109581.5|58
1722828040000|2024-08-05 03:20:40|109742.9|109599.1|109737.2|109592.2|109745.9|109608|109730.9|109548.4|54
1722828050000|2024-08-05 03:20:50|109736.3|109594.7|109722.2|109586.7|109736.3|109599.3|109719.1|109584.3|51
1722828060000|2024-08-05 03:21:00|109721.3|109588.4|109722.7|109592.3|109726.6|109594.1|109719.1|109586.7|62
1722828070000|2024-08-05 03:21:10|109722.2|109590.9|109729.6|109582.1|109738.9|109601.7|109721.1|109543.9|62
1722828080000|2024-08-05 03:21:20|109730.5|109582.4|109725.9|109586.4|109730.5|109588.4|109719.2|109580.6|57
1722828090000|2024-08-05 03:21:30|109723.3|109586.5|109720|109585.1|109725|109589.2|109719.4|109584.3|51
1722828100000|2024-08-05 03:21:40|109719.2|109587.7|109715.2|109583.7|109719.2|109587.7|109715.1|109581.5|54
1722828110000|2024-08-05 03:21:50|109716.4|109582.6|109713.7|109583.5|109718.3|109585.5|109713|109580.5|64
1722828120000|2024-08-05 03:22:00|109713.6|109584.5|109681.7|109631.7|109718.4|109631.7|109681.7|109581.4|56
1722828130000|2024-08-05 03:22:10|109680.8|109630.8|109718.8|109587.6|109722.5|109632.6|109680|109582.8|57
1722828140000|2024-08-05 03:22:20|109719.2|109586.3|109724.1|109589.4|109726.7|109593.2|109718.3|109583.4|61
1722828150000|2024-08-05 03:22:30|109723.8|109589|109723.6|109590.5|109725.6|109592.3|109721.3|109585.9|61
1722828160000|2024-08-05 03:22:40|109723.1|109591.5|109735.6|109596.6|109741.2|109601.9|109723.1|109562.9|67
1722828170000|2024-08-05 03:22:50|109736.2|109598.3|109731.5|109596.6|109736.2|109602.7|109726.8|109589|63
1722828180000|2024-08-05 03:23:00|109732|109597.8|109725.9|109596|109732|109601.1|109724.3|109592.2|64
1722828190000|2024-08-05 03:23:10|109724.7|109596.7|109715.5|109584.6|109731.2|109632.8|109682.8|109562.1|63
1722828200000|2024-08-05 03:23:20|109715.1|109585.1|109716.3|109581.5|109721|109586.7|109714.6|109578.3|64
1722828210000|2024-08-05 03:23:30|109717.3|109582.1|109722.4|109592.2|109722.4|109593.5|109715.6|109580.8|60
1722828220000|2024-08-05 03:23:40|109723|109591.1|109718.6|109583|109723.3|109592.7|109717|109582|59
1722828230000|2024-08-05 03:23:50|109719.6|109582.4|109713.9|109581|109725.5|109585.2|109712.1|109570.4|61
1722828240000|2024-08-05 03:24:00|109713.8|109582.1|109719.2|109579.5|109721.3|109583.1|109713.3|109576.4|54
1722828250000|2024-08-05 03:24:10|109717.9|109580.3|109719.5|109588.1|109727.6|109588.8|109716.6|109557.4|62
1722828260000|2024-08-05 03:24:20|109720.2|109588|109729.4|109598.5|109741.3|109602.1|109718.4|109576.3|61
1722828270000|2024-08-05 03:24:30|109729.2|109596.4|109724.4|109593.6|109731.7|109598.3|109724.3|109590.8|61
1722828280000|2024-08-05 03:24:40|109725.9|109594.7|109715.5|109587|109726.8|109635.6|109685.5|109581.5|59
1722828290000|2024-08-05 03:24:50|109715.4|109585.7|109718.7|109586|109719.5|109587.9|109713.9|109581.4|61
1722828300000|2024-08-05 03:25:00|109716.9|109585.8|109720.6|109586.3|109723|109590|109715.9|109582.9|55
1722828310000|2024-08-05 03:25:10|109720.8|109588.9|109719.5|109589|109729.6|109591.4|109717.2|109560.4|59
1722828320000|2024-08-05 03:25:20|109719.4|109588.8|109724.1|109589.8|109731.3|109591.1|109718.6|109571|64
1722828330000|2024-08-05 03:25:30|109722.2|109588.8|109731.2|109596.3|109732.7|109601.1|109722.2|109588.8|58
1722828340000|2024-08-05 03:25:40|109730.7|109597.7|109734.4|109601.9|109735.3|109601.9|109729.9|109594.9|60
1722828350000|2024-08-05 03:25:50|109733.5|109600.9|109730.4|109602.2|109735.3|109604.6|109730.2|109596.5|58
1722828360000|2024-08-05 03:26:00|109731.3|109601.1|109727.7|109589.4|109735.2|109602|109721.7|109584.1|62
1722828370000|2024-08-05 03:26:10|109728.4|109589.5|109729.1|109596.4|109734.4|109597.5|109725.8|109587.9|65
1722828380000|2024-08-05 03:26:20|109729.3|109597.4|109718.7|109584.6|109731.1|109597.4|109716.1|109579.3|63
1722828390000|2024-08-05 03:26:30|109719.7|109585.2|109717.8|109581.5|109722.4|109585.2|109716.3|109576.9|65
1722828400000|2024-08-05 03:26:40|109717.4|109582.3|109714.6|109574.7|109719.1|109583.2|109711.7|109574.1|59
1722828410000|2024-08-05 03:26:50|109714.7|109575.9|109716.8|109576.4|109724.8|109586|109712.3|109548.4|58
1722828420000|2024-08-05 03:27:00|109716.3|109576.3|109717.6|109576.5|109722.6|109579.9|109713.8|109573.2|59
1722828430000|2024-08-05 03:27:10|109718.8|109576.7|109718.1|109575.7|109721.7|109580.6|109716.8|109573.1|62
1722828440000|2024-08-05 03:27:20|109720.1|109575.6|109726|109577.6|109732.5|109587|109719.9|109558.4|63
1722828450000|2024-08-05 03:27:30|109725.9|109577.5|109728.8|109586.7|109743.7|109598.6|109725.9|109567|65
1722828460000|2024-08-05 03:27:40|109729.7|109586.9|109728|109585.6|109731.3|109588.4|109724.1|109584.1|46
1722828470000|2024-08-05 03:27:50|109728.8|109588.2|109729.9|109587|109730.2|109589.1|109725.9|109583.7|58
1722828480000|2024-08-05 03:28:00|109728.6|109587.7|109727.3|109582.8|109730|109589.1|109722|109580.2|59
1722828490000|2024-08-05 03:28:10|109727.6|109580.2|109729.4|109586.9|109733.8|109587.8|109727.3|109580.2|63
1722828500000|2024-08-05 03:28:20|109731.4|109586|109732.1|109591.2|109737.8|109596.2|109728.1|109582.1|56
1722828510000|2024-08-05 03:28:30|109733.8|109593.9|109727.7|109582.6|109739.8|109596.3|109725.6|109573|60
1722828520000|2024-08-05 03:28:40|109727.5|109583.4|109730.7|109588.9|109733.2|109591.2|109726.6|109582.3|51
1722828530000|2024-08-05 03:28:50|109729|109588.5|109729.4|109584.6|109732.1|109590.5|109727.1|109584.3|53
1722828540000|2024-08-05 03:29:00|109729.3|109586|109733.1|109602.7|109742.2|109602.7|109727.3|109582.3|60
1722828550000|2024-08-05 03:29:10|109732|109600.2|109737.2|109606.7|109745.9|109608.4|109731.5|109578.9|59
1722828560000|2024-08-05 03:29:20|109739.1|109608.5|109739.3|109608.6|109739.3|109610|109734.6|109603.9|62
1722828570000|2024-08-05 03:29:30|109739.2|109606.3|109738.2|109609.2|109741.3|109611.9|109736.6|109605.3|61
1722828580000|2024-08-05 03:29:40|109739.8|109610.7|109707.6|109657.6|109742.4|109659.2|109701.8|109607.3|62
1722828590000|2024-08-05 03:29:50|109707.1|109657.1|109739.6|109609.1|109745.3|109658|109701|109605.5|64
1722828600000|2024-08-05 03:30:00|109736.2|109610.1|109727.1|109591|109744.2|109643.1|109693.1|109572.7|66
1722828610000|2024-08-05 03:30:10|109726.4|109591.9|109726.1|109587.1|109728.9|109597.6|109722.3|109587.1|55
1722828620000|2024-08-05 03:30:20|109724|109585.3|109722.7|109583.8|109729.8|109598.3|109722|109566.3|66
1722828630000|2024-08-05 03:30:30|109724.1|109585.9|109715.1|109583.9|109727.8|109589.7|109715.1|109582.2|63
1722828640000|2024-08-05 03:30:40|109714.9|109584.9|109716.5|109585.8|109718.5|109587|109712.9|109582.2|63
1722828650000|2024-08-05 03:30:50|109716.9|109584.1|109718.3|109586.8|109721.1|109588.4|109714.9|109582.6|62
1722828660000|2024-08-05 03:31:00|109718.8|109585.4|109715|109582.2|109724.4|109585.4|109710.9|109562.3|61
1722828670000|2024-08-05 03:31:10|109714.3|109583.7|109708.8|109579.2|109714.8|109585|109708.4|109576.4|58
1722828680000|2024-08-05 03:31:20|109710|109581.2|109699.2|109564.6|109717.6|109625.6|109675.6|109548.8|54
1722828690000|2024-08-05 03:31:30|109698.9|109563.6|109695.5|109557.1|109702.8|109566.2|109693.9|109557.1|57
1722828700000|2024-08-05 03:31:40|109696.9|109556.2|109699.7|109562.9|109699.7|109562.9|109695.3|109555.9|47
1722828710000|2024-08-05 03:31:50|109698.7|109561.2|109706.8|109577.2|109710.2|109580.5|109697.7|109560|66
1722828720000|2024-08-05 03:32:00|109706.7|109577.3|109711.3|109575.5|109715.8|109582.3|109704.1|109572.9|65
1722828730000|2024-08-05 03:32:10|109710.9|109577.7|109715|109581.9|109715.2|109583.9|109710.9|109567.7|65
1722828740000|2024-08-05 03:32:20|109716.2|109579.5|109695.3|109557.3|109716.2|109583|109695.3|109536.6|54
1722828750000|2024-08-05 03:32:30|109695.2|109558.4|109693.9|109561.9|109696.7|109563|109693.9|109556.6|34
1722828760000|2024-08-05 03:32:40|109694.9|109557.7|109694.5|109559.2|109696|109562.8|109693.2|109557.1|38
1722828770000|2024-08-05 03:32:50|109694.3|109557.7|109711.4|109558.6|109711.4|109568.2|109694.3|109556.1|38
1722828780000|2024-08-05 03:33:00|109709.5|109557|109710.7|109579.9|109717.3|109613.1|109662.2|109526.1|62
1722828790000|2024-08-05 03:33:10|109710.8|109580.9|109712.5|109579.3|109719.9|109628.4|109678.4|109554.2|60
1722828800000|2024-08-05 03:33:20|109710.5|109580.9|109711.4|109582.1|109714.7|109583.1|109709.8|109577.3|64
1722828810000|2024-08-05 03:33:30|109711.2|109581.9|109712.3|109579.5|109719.3|109626.8|109676.8|109572.3|64
1722828820000|2024-08-05 03:33:40|109711.5|109581.3|109712.6|109579.5|109714.1|109582.8|109709.3|109575.8|58
1722828830000|2024-08-05 03:33:50|109712.7|109578.8|109711.6|109580.1|109715.3|109581.3|109707.2|109572|65
1722828840000|2024-08-05 03:34:00|109712.9|109579.6|109674.9|109624.9|109715.2|109625.3|109674.2|109575.1|59
1722828850000|2024-08-05 03:34:10|109675.9|109625.9|109711.3|109577.2|109729.3|109627.3|109674.5|109533.7|64
1722828860000|2024-08-05 03:34:20|109713.6|109578.8|109713|109578.5|109718.2|109583.6|109709.5|109577.5|51
1722828870000|2024-08-05 03:34:30|109711.6|109580.1|109711.2|109579.5|109715.3|109582.7|109709.7|109575.9|64
1722828880000|2024-08-05 03:34:40|109712|109578.7|109713.6|109578.1|109716.1|109581.7|109709.6|109574.1|66
1722828890000|2024-08-05 03:34:50|109713.1|109575.9|109712.6|109577.6|109713.7|109582.6|109710.4|109575.7|67
1722828900000|2024-08-05 03:35:00|109713|109577.8|109707.9|109577.7|109723.2|109580.8|109704.2|109512.1|66
1722828910000|2024-08-05 03:35:10|109709.2|109577.3|109713.7|109580.8|109715.1|109583.2|109706.1|109574.7|68
1722828920000|2024-08-05 03:35:20|109713.5|109579.5|109710.3|109579.2|109716.4|109583.7|109708.3|109574.6|67
1722828930000|2024-08-05 03:35:30|109712.1|109577.6|109708.3|109580.4|109712.7|109581.9|109706.4|109572.9|69
1722828940000|2024-08-05 03:35:40|109707.2|109578.7|109710.7|109577.8|109712.9|109581.8|109705.8|109575.9|59
1722828950000|2024-08-05 03:35:50|109708.8|109576.3|109672.9|109622.9|109711.8|109624.9|109672.9|109574.9|63
1722828960000|2024-08-05 03:36:00|109672.1|109622.1|109710|109573.2|109716.8|109625.4|109672.1|109567|57
1722828970000|2024-08-05 03:36:10|109710.9|109571.6|109710.8|109562.8|109718.2|109577.6|109705.4|109539.4|56
1722828980000|2024-08-05 03:36:20|109710.9|109563.8|109704.4|109563.1|109710.9|109566.9|109700|109561.3|52
1722828990000|2024-08-05 03:36:30|109703.6|109564.8|109703.5|109575.6|109710.2|109580.9|109702.8|109561.2|57
1722829000000|2024-08-05 03:36:40|109705|109577.2|109707.3|109578.3|109709.4|109580.5|109703.6|109575|54
1722829010000|2024-08-05 03:36:50|109707|109578.2|109708.6|109579.4|109711.8|109581.3|109705.9|109575.9|57
1722829020000|2024-08-05 03:37:00|109707.6|109579.3|109714.5|109577.6|109722|109630.9|109680.9|109575.2|57
1722829030000|2024-08-05 03:37:10|109713.8|109578|109718.9|109583.7|109718.9|109584.1|109710.4|109540.8|57
1722829040000|2024-08-05 03:37:20|109718.2|109582.5|109710.6|109575.8|109719.4|109615.7|109665.7|109548.4|63
1722829050000|2024-08-05 03:37:30|109710.2|109576.4|109710.6|109578.2|109714.4|109580.6|109706.8|109574.4|62
1722829060000|2024-08-05 03:37:40|109709.1|109577.3|109710.4|109574.9|109712.7|109579.9|109706.3|109573.2|65
1722829070000|2024-08-05 03:37:50|109710.3|109576.7|109703.7|109566|109718.3|109626.1|109672.4|109525.2|70
1722829080000|2024-08-05 03:38:00|109706.7|109566.2|109710.3|109580.6|109716.7|109583|109706.7|109566.2|60
1722829090000|2024-08-05 03:38:10|109711.3|109580.5|109701.8|109562.7|109713|109580.5|109698.7|109519.2|61
1722829100000|2024-08-05 03:38:20|109701|109564.6|109704.8|109562.2|109706.8|109565.9|109700.1|109561|57
1722829110000|2024-08-05 03:38:30|109704.2|109563.2|109705|109576.6|109711.2|109579.7|109702.7|109560.8|65
1722829120000|2024-08-05 03:38:40|109703.5|109577|109701.3|109562.1|109711.3|109577.3|109700.2|109539.5|63
1722829130000|2024-08-05 03:38:50|109701.4|109563.4|109700.4|109562.9|109704.9|109572.1|109699.3|109560|54
1722829140000|2024-08-05 03:39:00|109699.5|109561.2|109701.5|109565.9|109705|109566.8|109697|109561.2|61
1722829150000|2024-08-05 03:39:10|109701.7|109564.9|109701.2|109562.1|109709.3|109565.5|109700.2|109557.6|48
1722829160000|2024-08-05 03:39:20|109700.7|109561|109703.6|109560.6|109707.6|109565.6|109695.7|109549|62
1722829170000|2024-08-05 03:39:30|109704.4|109563.5|109705.1|109575.3|109708.6|109575.9|109701.1|109558.5|61
1722829180000|2024-08-05 03:39:40|109706.2|109574|109704.1|109572.1|109708.9|109576.4|109703.9|109571.4|64
1722829190000|2024-08-05 03:39:50|109705.8|109575.1|109695.9|109557.5|109712.4|109616.6|109661.9|109556.8|64
1722829200000|2024-08-05 03:40:00|109697.1|109557.3|109695.6|109554.8|109704.4|109562|109694.3|109535.7|54
1722829210000|2024-08-05 03:40:10|109695.4|109555.7|109696.2|109553.4|109699.1|109557.8|109694.4|109553.3|55
1722829220000|2024-08-05 03:40:20|109697.1|109556|109700.9|109573.6|109707.7|109574.6|109695.8|109541.1|59
1722829230000|2024-08-05 03:40:30|109662.7|109612.7|109699.9|109561.1|109702.2|109614|109662.1|109555.7|65
1722829240000|2024-08-05 03:40:40|109699.8|109559.2|109704.2|109559.8|109704.4|109561.2|109699.5|109555.9|45
1722829250000|2024-08-05 03:40:50|109704.1|109560.5|109700.3|109561.3|109705|109565.4|109700.3|109558.1|45
1722829260000|2024-08-05 03:41:00|109701|109560.3|109698.6|109562.3|109702.5|109567.3|109696.5|109559.6|42
1722829270000|2024-08-05 03:41:10|109702.5|109567.2|109701.7|109558.1|109702.6|109567.2|109696.3|109557.9|42
1722829280000|2024-08-05 03:41:20|109701.6|109559|109719.9|109555.6|109719.9|109582.8|109701.5|109555.6|52
1722829290000|2024-08-05 03:41:30|109721.2|109545.6|109710|109576.4|109721.8|109580.7|109707|109545.6|54
1722829300000|2024-08-05 03:41:40|109709.5|109577|109709.7|109577.2|109712.2|109579.9|109709.5|109573.1|54
1722829310000|2024-08-05 03:41:50|109709.8|109578.4|109708.7|109578.2|109710.3|109579.7|109706.9|109575.3|49
1722829320000|2024-08-05 03:42:00|109708.6|109577|109677.4|109627.4|109709.6|109628.6|109673.2|109576.3|59
1722829330000|2024-08-05 03:42:10|109677.3|109627.3|109679.8|109629.8|109682|109632|109675.1|109625.1|60
1722829340000|2024-08-05 03:42:20|109679.4|109629.4|109712.5|109583.3|109722.1|109630.1|109678.5|109566.3|65
1722829350000|2024-08-05 03:42:30|109712.4|109584.2|109714.1|109583.4|109714.3|109587|109710.8|109580.3|60
1722829360000|2024-08-05 03:42:40|109713.9|109584.5|109715.4|109586.2|109716.9|109586.2|109712.1|109579.5|59
1722829370000|2024-08-05 03:42:50|109715.5|109584.3|109713|109587.4|109721.3|109632.9|109675|109583.8|47
1722829380000|2024-08-05 03:43:00|109711.9|109586.6|109711.8|109584|109712.9|109587.4|109708.2|109580.1|43
1722829390000|2024-08-05 03:43:10|109711.7|109583.4|109706.2|109580.3|109711.7|109621.2|109669|109579.1|45
1722829400000|2024-08-05 03:43:20|109704.7|109577.8|109711.2|109578.4|109711.3|109619.2|109666.1|109574.3|61
1722829410000|2024-08-05 03:43:30|109710.9|109580.2|109709.6|109580.9|109713.1|109582.1|109708.4|109576.4|52
1722829420000|2024-08-05 03:43:40|109709.7|109579.1|109710.1|109579.7|109710.3|109581.8|109706.8|109576.8|57
1722829430000|2024-08-05 03:43:50|109709.2|109579.1|109704|109576.7|109713.7|109583.3|109702.6|109572.9|64
1722829440000|2024-08-05 03:44:00|109703.2|109575.9|109706.5|109575.4|109706.8|109579|109702.7|109573.6|53
1722829450000|2024-08-05 03:44:10|109707.5|109572.8|109707.1|109576.9|109708.8|109577.9|109704.9|109572.8|55
1722829460000|2024-08-05 03:44:20|109707.2|109576.7|109707.3|109579.3|109709.3|109626.2|109670|109572.9|63
1722829470000|2024-08-05 03:44:30|109708|109580.2|109707.7|109580.7|109708.7|109621.8|109668.4|109577.6|62
1722829480000|2024-08-05 03:44:40|109709.9|109580.9|109709.1|109582|109709.9|109582.9|109706.5|109578.6|64
1722829490000|2024-08-05 03:44:50|109709|109580.6|109711.8|109583.4|109711.8|109584.4|109707.7|109577.6|64
1722829500000|2024-08-05 03:45:00|109717.3|109583.5|109725.3|109596.1|109725.4|109598.2|109712.9|109582.4|65
1722829510000|2024-08-05 03:45:10|109728.2|109595.4|109721.6|109592.3|109728.2|109599|109715.8|109586.3|56
1722829520000|2024-08-05 03:45:20|109722|109593.2|109688.9|109638.9|109733.9|109643.8|109682.9|109567.7|56
1722829530000|2024-08-05 03:45:30|109687.2|109637.2|109717|109590.4|109721.6|109639.6|109681.9|109587|67
1722829540000|2024-08-05 03:45:40|109716.7|109590.5|109716|109585.7|109722.3|109595|109714|109582|58
1722829550000|2024-08-05 03:45:50|109716.1|109584.6|109709.8|109583.6|109719.7|109587.4|109705.9|109575.9|52
1722829560000|2024-08-05 03:46:00|109709.9|109583.5|109669.5|109619.5|109709.9|109622.5|109669.3|109582.4|55
1722829570000|2024-08-05 03:46:10|109669.2|109619.2|109676.4|109626.4|109719|109631.3|109669|109586.5|40
1722829580000|2024-08-05 03:46:20|109713.6|109588.3|109680.8|109630.8|109718.9|109630.9|109676.2|109586.2|44
1722829590000|2024-08-05 03:46:30|109717.9|109592.2|109727.4|109597.3|109727.5|109635.9|109680.6|109591|50
1722829600000|2024-08-05 03:46:40|109723.3|109593|109720.9|109592.3|109728.1|109599.6|109719.6|109589.1|59
1722829610000|2024-08-05 03:46:50|109721|109591.5|109725.4|109597.8|109725.5|109641.9|109685.1|109588.1|62
1722829620000|2024-08-05 03:47:00|109725|109595.7|109723.1|109587.5|109725.2|109637.7|109686.5|109587.1|64
1722829630000|2024-08-05 03:47:10|109725|109588.4|109724.3|109589.7|109726.6|109592.1|109722.8|109587.4|55
1722829640000|2024-08-05 03:47:20|109724.5|109588.9|109713.8|109586.1|109725.2|109590.7|109712.6|109577.8|53
1722829650000|2024-08-05 03:47:30|109714.3|109585.5|109720.4|109586.3|109728|109637.4|109684.1|109579.2|61
1722829660000|2024-08-05 03:47:40|109718.6|109584.8|109717.9|109588.8|109722.2|109594.4|109716.7|109583.6|51
1722829670000|2024-08-05 03:47:50|109717.7|109589.6|109716.7|109584.8|109718.9|109590.3|109714.2|109582.6|57
1722829680000|2024-08-05 03:48:00|109717|109585.6|109716.3|109585.4|109717.3|109587.8|109713.8|109583.3|42
1722829690000|2024-08-05 03:48:10|109716.4|109584.9|109673.8|109623.8|109718.6|109623.8|109673.8|109562.3|55
1722829700000|2024-08-05 03:48:20|109711|109585.7|109673|109623|109711.2|109624.4|109671.7|109582.6|60
1722829710000|2024-08-05 03:48:30|109710.1|109585|109711|109583.8|109711|109623.8|109671.1|109583|47
1722829720000|2024-08-05 03:48:40|109711.2|109585.4|109683.3|109633.3|109713.8|109633.3|109673.4|109585.3|44
1722829730000|2024-08-05 03:48:50|109683.1|109633.1|109678.2|109628.2|109716.1|109633.1|109676.7|109587.1|48
1722829740000|2024-08-05 03:49:00|109678.8|109628.8|109677.1|109627.1|109715.6|109633|109675.7|109589.7|53
1722829750000|2024-08-05 03:49:10|109677.6|109627.6|109714.6|109589.1|109716.8|109632.1|109675.9|109589.1|56
1722829760000|2024-08-05 03:49:20|109677.8|109589.2|109716|109588.4|109719.9|109634.5|109675.2|109587.2|55
1722829770000|2024-08-05 03:49:30|109715.7|109587.2|109678.5|109628.5|109716.8|109628.5|109677.7|109587|52
1722829780000|2024-08-05 03:49:40|109678.4|109628.4|109674.5|109624.5|109723.9|109634.4|109673.5|109571.6|62
1722829790000|2024-08-05 03:49:50|109675|109625|109671.1|109621.1|109675|109625|109666.9|109616.9|53
1722829800000|2024-08-05 03:50:00|109670.4|109620.4|109678.4|109628.4|109711.4|109628.4|109667.3|109574.9|56
1722829810000|2024-08-05 03:50:10|109709.9|109580.3|109673.9|109623.9|109709.9|109625.2|109667.3|109579.3|44
1722829820000|2024-08-05 03:50:20|109668.9|109618.9|109714.5|109588.1|109714.6|109626.2|109668.9|109580.8|51
1722829830000|2024-08-05 03:50:30|109677.3|109587.5|109713.5|109588|109717|109628.5|109677.3|109584.7|51
1722829840000|2024-08-05 03:50:40|109710.3|109583.5|109678.6|109628.6|109715.5|109628.6|109677.8|109582.7|32
1722829850000|2024-08-05 03:50:50|109678.2|109628.2|109714.2|109585|109717.7|109629.5|109678.2|109583.3|49
1722829860000|2024-08-05 03:51:00|109719.3|109590.2|109708.8|109581.8|109731.7|109594.7|109708.8|109567.4|65
1722829870000|2024-08-05 03:51:10|109708.7|109580.7|109710.7|109583.8|109711|109585.1|109708.1|109579.6|56
1722829880000|2024-08-05 03:51:20|109710.8|109584.8|109713.2|109583|109713.2|109624.1|109674.1|109581.4|46
1722829890000|2024-08-05 03:51:30|109713.1|109582.5|109716.9|109585.8|109717|109624.4|109673.5|109579.4|50
1722829900000|2024-08-05 03:51:40|109718.1|109591.8|109718.8|109583.6|109721.2|109633|109683|109577.4|58
1722829910000|2024-08-05 03:51:50|109718.6|109584.1|109716.2|109587.9|109718.6|109628.6|109678.4|109577.5|63
1722829920000|2024-08-05 03:52:00|109716.3|109585.2|109715.9|109581|109717.7|109590|109713.3|109579.1|48
1722829930000|2024-08-05 03:52:10|109716.3|109580.9|109717.1|109586.9|109718.3|109589.4|109711.7|109580.6|54
1722829940000|2024-08-05 03:52:20|109717.3|109586.7|109708.9|109579.8|109718.6|109589.5|109707.5|109573.6|56
1722829950000|2024-08-05 03:52:30|109707.7|109581.1|109705.5|109573.9|109713.8|109583.6|109701.1|109559.4|65
1722829960000|2024-08-05 03:52:40|109705.7|109574.1|109703.6|109575.7|109707.5|109580.6|109703.3|109569.2|52
1722829970000|2024-08-05 03:52:50|109703.5|109573.8|109707.3|109577.1|109708.2|109580.6|109702.2|109571.4|51
1722829980000|2024-08-05 03:53:00|109707.1|109576|109682.3|109632.3|109721|109632.3|109671.8|109575.9|59
1722829990000|2024-08-05 03:53:10|109682.5|109632.5|109705.7|109575.7|109718|109632.5|109670.8|109568.7|57
1722830000000|2024-08-05 03:53:20|109705.8|109576.7|109676.1|109626.1|109715.8|109628.8|109667.6|109570.4|63
1722830010000|2024-08-05 03:53:30|109675.5|109625.5|109706.6|109577.4|109712.3|109625.5|109668.1|109568.9|57
1722830020000|2024-08-05 03:53:40|109706.5|109578.3|109713.4|109582.2|109719.5|109630.2|109673.9|109572|60
1722830030000|2024-08-05 03:53:50|109713|109583.2|109670.7|109620.7|109716.4|109632|109665.9|109572.8|67
1722830040000|2024-08-05 03:54:00|109708.2|109583|109680.4|109630.4|109713|109630.9|109670.4|109575.1|57
1722830050000|2024-08-05 03:54:10|109711.9|109586.5|109683|109633|109724.8|109634.2|109674.9|109573.6|65
1722830060000|2024-08-05 03:54:20|109717.3|109588.2|109689.3|109639.3|109723.8|109642.3|109680|109574.9|57
1722830070000|2024-08-05 03:54:30|109689.8|109639.8|109703.3|109575.6|109725.4|109639.8|109689.8|109567.4|63
1722830080000|2024-08-05 03:54:40|109707.4|109580.2|109709.5|109578.9|109709.5|109580.6|109703.2|109572|37
1722830090000|2024-08-05 03:54:50|109711.6|109566.9|109675.7|109625.7|109715|109629.5|109671.9|109566.9|49
1722830100000|2024-08-05 03:55:00|109673.9|109623.9|109675.8|109625.8|109713.7|109629.3|109665.5|109569.8|57
1722830110000|2024-08-05 03:55:10|109675.4|109625.4|109670.6|109620.6|109709|109625.4|109668.5|109571.7|54
1722830120000|2024-08-05 03:55:20|109670|109620|109708|109556.8|109710|109621.7|109663.6|109556.8|65
1722830130000|2024-08-05 03:55:30|109704.5|109557.5|109665.4|109615.4|109705.1|109617.9|109661.4|109557.5|57
1722830140000|2024-08-05 03:55:40|109665.1|109615.1|109664.5|109614.5|109709.3|109631.6|109661.2|109574.3|59
1722830150000|2024-08-05 03:55:50|109663.7|109613.7|109667|109617|109712.7|109626.8|109663.2|109569.3|65
1722830160000|2024-08-05 03:56:00|109666.4|109616.4|109702.8|109575.6|109711|109627.5|109665.2|109567.1|56
1722830170000|2024-08-05 03:56:10|109665|109615|109683.6|109633.6|109724.1|109635.8|109664.4|109573.6|63
1722830180000|2024-08-05 03:56:20|109683.2|109633.2|109702.8|109577|109720.4|109633.2|109670.8|109564.2|54
1722830190000|2024-08-05 03:56:30|109702.4|109576.3|109705.1|109573.5|109709.9|109619.5|109663.2|109565.2|58
1722830200000|2024-08-05 03:56:40|109704.5|109576.2|109673.3|109544.3|109704.5|109624.1|109661.3|109512.3|58
1722830210000|2024-08-05 03:56:50|109673.6|109543.5|109668.6|109538.3|109676.1|109544.4|109668.1|109526.2|32
1722830220000|2024-08-05 03:57:00|109667.1|109536.8|109661.1|109534.2|109670.7|109540.9|109661.1|109530.7|26
1722830230000|2024-08-05 03:57:10|109662.1|109533.1|109658.6|109532.9|109665.9|109570.5|109619.5|109530.6|18
1722830240000|2024-08-05 03:57:20|109620.9|109570.9|109625.5|109575.5|109667.6|109579.3|109620.2|109525.3|51
1722830250000|2024-08-05 03:57:30|109624.9|109574.9|109614.9|109564.9|109662.9|109580.8|109614.9|109530.9|44
1722830260000|2024-08-05 03:57:40|109615.2|109565.2|109620.5|109570.5|109658.4|109578.7|109615.2|109525|35
1722830270000|2024-08-05 03:57:50|109654.7|109529.5|109617.4|109567.4|109655.5|109573.2|109614.7|109512.2|50
1722830280000|2024-08-05 03:58:00|109616.7|109566.7|109658.6|109514.1|109663.6|109573.7|109607.6|109509.8|55
1722830290000|2024-08-05 03:58:10|109658.1|109525.3|109650.7|109520.2|109667.3|109578.4|109619.5|109519.3|57
1722830300000|2024-08-05 03:58:20|109649.6|109519.9|109623.4|109573.4|109662.5|109576.6|109619|109518.5|49
1722830310000|2024-08-05 03:58:30|109626.1|109576.1|109659.3|109522.9|109665.6|109576.1|109616.8|109511.1|64
1722830320000|2024-08-05 03:58:40|109661.7|109528|109649.7|109516.6|109661.7|109528|109649.5|109515.4|50
1722830330000|2024-08-05 03:58:50|109649.5|109515.8|109625|109575|109679|109580|109614.4|109515.8|41
1722830340000|2024-08-05 03:59:00|109665.6|109534.2|109617.4|109567.4|109666.4|109573.9|109617.4|109520.1|33
1722830350000|2024-08-05 03:59:10|109660.5|109515.4|109617.7|109567.7|109662.4|109568.3|109614.8|109508.6|29
1722830360000|2024-08-05 03:59:20|109658.2|109527.3|109661.7|109535.4|109661.7|109568.6|109613.4|109515.8|43
1722830370000|2024-08-05 03:59:30|109661.1|109535.3|109626.5|109576.5|109661.1|109578|109622.2|109535.3|25
1722830380000|2024-08-05 03:59:40|109623.7|109573.7|109625.6|109575.6|109628.4|109578.4|109619.7|109569.7|25
1722830390000|2024-08-05 03:59:50|109624.9|109574.9|109619.6|109569.6|109624.9|109574.9|109611.6|109561.6|17
1722830400000|2024-08-05 04:00:00|109619.9|109569.9|109624.1|109574.1|109628.7|109578.7|109615.2|109565.2|32
1722830410000|2024-08-05 04:00:10|109616|109566|109626.3|109576.3|109626.8|109576.8|109614.6|109564.6|28
1722830420000|2024-08-05 04:00:20|109619.6|109569.6|109623.2|109573.2|109656.4|109574.8|109619.6|109527.8|23
1722830430000|2024-08-05 04:00:30|109616.6|109566.6|109621.4|109571.4|109656.7|109572.9|109610.6|109517.2|39
1722830440000|2024-08-05 04:00:40|109645.7|109519.5|109619.1|109569.1|109646.2|109574.1|109606.4|109519.5|31
1722830450000|2024-08-05 04:00:50|109619.3|109569.3|109612.3|109562.3|109659.5|109575.9|109609.2|109525.8|26
1722830460000|2024-08-05 04:01:00|109612.5|109562.5|109616.5|109566.5|109616.5|109566.5|109609.6|109559.6|28
1722830470000|2024-08-05 04:01:10|109615.8|109565.8|109613.8|109563.8|109647.6|109565.8|109607.7|109519.9|19
1722830480000|2024-08-05 04:01:20|109607.7|109557.7|109647.2|109513.8|109653|109565.9|109607.6|109513.8|22
1722830490000|2024-08-05 04:01:30|109645|109518.2|109605.3|109555.3|109645|109557.4|109596.1|109506.2|34
1722830500000|2024-08-05 04:01:40|109607.4|109557.4|109607.7|109557.7|109647.6|109560.2|109599.1|109509.1|43
1722830510000|2024-08-05 04:01:50|109609.2|109559.2|109690.3|109559.9|109690.3|109573.9|109602.4|109514.1|52
1722830520000|2024-08-05 04:02:00|109688.9|109561.2|109740.4|109581.8|109744.7|109611.8|109654.6|109542.8|57
1722830530000|2024-08-05 04:02:10|109740.1|109580.4|109736.2|109595.2|109743.3|109598.7|109721.2|109571.5|57
1722830540000|2024-08-05 04:02:20|109735.4|109595.4|109754.6|109614.9|109756.2|109618.7|109725.2|109567.6|50
1722830550000|2024-08-05 04:02:30|109760.9|109616.5|109754.4|109565.6|109768.5|109626|109746.7|109565.6|63
1722830560000|2024-08-05 04:02:40|109735.3|109550.9|109729|109572.8|109743.5|109572.8|109721.3|109549.2|26
1722830570000|2024-08-05 04:02:50|109727.4|109570.2|109721.9|109590.6|109729.6|109590.8|109720.6|109564.8|21
1722830580000|2024-08-05 04:03:00|109723.1|109587.9|109724.1|109592.8|109724.9|109595.1|109721.7|109587.8|18
1722830590000|2024-08-05 04:03:10|109722.8|109588.1|109691.8|109641.8|109726.5|109641.9|109688.8|109588.1|26
1722830600000|2024-08-05 04:03:20|109690.7|109640.7|109729.1|109601.4|109735.4|109641.3|109690.7|109586.1|19
1722830610000|2024-08-05 04:03:30|109729.7|109592.9|109686.3|109636.3|109729.7|109636.6|109686.3|109592.2|15
1722830620000|2024-08-05 04:03:40|109686.5|109636.5|109686.5|109636.5|109686.5|109636.5|109686.4|109636.4|3
1722830630000|2024-08-05 04:03:50|109687.2|109637.2|109721.8|109596.2|109729|109637.2|109687.1|109586.8|21
1722830640000|2024-08-05 04:04:00|109721.5|109593.9|109722.7|109591.6|109723.2|109594.5|109721.2|109589.7|29
1722830650000|2024-08-05 04:04:10|109721.9|109591.7|109736.8|109593.7|109738|109601.4|109721.9|109591.7|26
1722830660000|2024-08-05 04:04:20|109735.1|109599.3|109736.1|109601.3|109737.5|109601.3|109735.1|109591.6|16
1722830670000|2024-08-05 04:04:30|109736.7|109602|109739.8|109608.1|109753.2|109616.6|109736.7|109601.7|18
1722830680000|2024-08-05 04:04:40|109739.9|109608.7|109739.3|109609.1|109739.9|109609.1|109739.3|109608.7|3
1722830690000|2024-08-05 04:04:50|109739.2|109610.2|109738.9|109610.5|109739.2|109610.5|109738.9|109610.2|3
1722830700000|2024-08-05 04:05:00|109739.3|109610.2|109751.9|109606.5|109753.3|109617.3|109739.1|109601.8|18
1722830710000|2024-08-05 04:05:10|109754.2|109614.6|109747|109616.7|109754.2|109616.7|109747|109613.4|9
1722830720000|2024-08-05 04:05:20|109748.3|109618|109748.3|109617|109748.3|109618|109748.3|109616.9|4
1722830730000|2024-08-05 04:05:30|109747.7|109617.1|109748.8|109618.4|109748.8|109618.4|109746.5|109616.7|10
1722830740000|2024-08-05 04:05:40|109757.8|109610.7|109753.5|109621.4|109758.3|109624.4|109749.8|109610.6|30
1722830750000|2024-08-05 04:05:50|109753.8|109622.4|109754.7|109627.9|109754.7|109627.9|109753.3|109622.4|6
1722830760000|2024-08-05 04:06:00|109755.6|109628.5|109765.1|109626.2|109767.3|109636.1|109755.4|109593.9|18
1722830770000|2024-08-05 04:06:10|109759.7|109625.4|109761.4|109623.5|109775.9|109642.3|109759.7|109599|26
1722830780000|2024-08-05 04:06:20|109760.2|109624.2|109748.2|109617.2|109760.2|109624.2|109748.2|109617.2|14
1722830790000|2024-08-05 04:06:30|109747.4|109615.8|109746.4|109619.5|109747.4|109621.1|109744.9|109612.9|23
1722830800000|2024-08-05 04:06:40|109708.6|109658.6|109747.5|109619.1|109754|109658.6|109708.6|109613|46
1722830810000|2024-08-05 04:06:50|109747.6|109619.6|109748.9|109619.1|109750.1|109620.6|109747.6|109614.5|41
1722830820000|2024-08-05 04:07:00|109749.1|109621.2|109757.3|109625.7|109758.8|109629.4|109749.1|109615|40
1722830830000|2024-08-05 04:07:10|109757.7|109626.7|109778.8|109624.6|109778.8|109629.8|109757.4|109621.4|31
1722830840000|2024-08-05 04:07:20|109778.6|109625.8|109777.1|109633.7|109782.5|109637.4|109772.3|109597.9|31
1722830850000|2024-08-05 04:07:30|109777.3|109635.6|109778.1|109641|109787.2|109643.6|109774.3|109626.5|40
1722830860000|2024-08-05 04:07:40|109778.2|109641.1|109782.8|109643.2|109783|109646.1|109778.2|109640.2|34
1722830870000|2024-08-05 04:07:50|109782.6|109641.5|109786.5|109641.1|109797.1|109652.3|109781.4|109616|43
1722830880000|2024-08-05 04:08:00|109786.2|109643|109785.6|109651.3|109792.6|109656.4|109782.9|109640.8|44
1722830890000|2024-08-05 04:08:10|109786|109652.3|109786|109650.3|109790.2|109655.2|109781.4|109641.7|41
1722830900000|2024-08-05 04:08:20|109788.4|109651.3|109806.1|109665.3|109806.6|109665.3|109785.7|109643|47
1722830910000|2024-08-05 04:08:30|109804.7|109660.5|109801.2|109669.8|109823|109673.1|109801.1|109642.7|54
1722830920000|2024-08-05 04:08:40|109802.7|109667.4|109800.2|109667.8|109808.9|109672.1|109800.2|109654.5|42
1722830930000|2024-08-05 04:08:50|109801.6|109666.8|109802|109666.5|109804.1|109668.5|109801.6|109663.7|21
1722830940000|2024-08-05 04:09:00|109801.9|109664.2|109798.4|109658.1|109801.9|109664.2|109797.1|109658.1|20
1722830950000|2024-08-05 04:09:10|109798.2|109657.4|109805.8|109634.9|109813.6|109657.4|109798.2|109613|24
1722830960000|2024-08-05 04:09:20|109807.6|109636.3|109819.1|109672|109820.1|109678.2|109800.2|109626.7|54
1722830970000|2024-08-05 04:09:30|109817.8|109675.2|109824.3|109690.8|109826.6|109696.5|109812.1|109668.3|77
1722830980000|2024-08-05 04:09:40|109823.1|109691.4|109812.4|109683.4|109830.3|109722.9|109772.9|109680.8|69
1722830990000|2024-08-05 04:09:50|109812.6|109682.2|109802.1|109675.7|109816|109716.8|109766.8|109668.5|69
1722831000000|2024-08-05 04:10:00|109804.7|109677.2|109801.7|109675.2|109806.5|109723.1|109763.5|109670.8|72
1722831010000|2024-08-05 04:10:10|109803.4|109674.1|109790.1|109662.1|109809.2|109718.7|109756.2|109662.1|57
1722831020000|2024-08-05 04:10:20|109789.6|109661.2|109787.6|109657.8|109791.6|109662.8|109787.6|109657.8|22
1722831030000|2024-08-05 04:10:30|109787.7|109657.7|109793.9|109661.8|109793.9|109662.7|109784.5|109654.6|27
1722831040000|2024-08-05 04:10:40|109790.8|109656.9|109784.5|109655.8|109791.2|109657|109784.5|109651|24
1722831050000|2024-08-05 04:10:50|109784.3|109655|109791.1|109660.9|109797.6|109666.2|109784.2|109654.9|48
1722831060000|2024-08-05 04:11:00|109791.2|109661.7|109791.7|109660.8|109792.6|109663.1|109785.8|109654.7|49
1722831070000|2024-08-05 04:11:10|109792.2|109662.5|109800.3|109673.9|109802.3|109713|109758.2|109653.9|56
1722831080000|2024-08-05 04:11:20|109761.1|109711.1|109800.7|109674.1|109803.8|109715.7|109752.8|109667.1|79
1722831090000|2024-08-05 04:11:30|109763.3|109713.3|109755.4|109705.4|109802.8|109716.9|109753.8|109668.2|72
1722831100000|2024-08-05 04:11:40|109759.6|109709.6|109773.9|109723.9|109816.5|109729.7|109747.6|109666.1|70
1722831110000|2024-08-05 04:11:50|109777.1|109727.1|109855.9|109701.5|109855.9|109736.1|109777.1|109687.8|74
1722831120000|2024-08-05 04:12:00|109855.3|109706|109871.9|109705|109873.3|109716.6|109854.5|109693.8|71
1722831130000|2024-08-05 04:12:10|109872.1|109700.5|109872.1|109722.8|109879.4|109724.1|109867.8|109700.5|63
1722831140000|2024-08-05 04:12:20|109871.9|109721.5|109860.3|109718.2|109872|109723.5|109856.8|109699|57
1722831150000|2024-08-05 04:12:30|109860.5|109720.2|109855.8|109716.7|109863.9|109732.9|109855.8|109710.9|45
1722831160000|2024-08-05 04:12:40|109855.7|109714.3|109858.8|109717.1|109859|109718.7|109854.4|109708.3|38
1722831170000|2024-08-05 04:12:50|109858.6|109717|109860.9|109722.2|109861.9|109730.7|109858.6|109716.7|11
1722831180000|2024-08-05 04:13:00|109860.8|109723.3|109860.3|109722.7|109860.8|109723.7|109860.3|109722.7|8
1722831190000|2024-08-05 04:13:10|109860.9|109722.8|109849.1|109716.8|109861.8|109724.5|109845.7|109707|52
1722831200000|2024-08-05 04:13:20|109849.4|109715.3|109833.1|109695.4|109850.5|109715.3|109832.7|109695.4|60
1722831210000|2024-08-05 04:13:30|109835.3|109694.1|109838.5|109701.7|109848.3|109711.8|109834|109692.7|66
1722831220000|2024-08-05 04:13:40|109838.3|109700.8|109834.5|109695.2|109839.1|109704.8|109833.9|109694.7|57
1722831230000|2024-08-05 04:13:50|109834.3|109695.3|109826.1|109683|109834.8|109699|109824.2|109668.5|46
1722831240000|2024-08-05 04:14:00|109818.9|109681.5|109817.2|109679.2|109823.6|109681.6|109817.2|109674.1|42
1722831250000|2024-08-05 04:14:10|109817.1|109677.2|109819.9|109686.5|109824.3|109691.8|109816.9|109673.4|44
1722831260000|2024-08-05 04:14:20|109820.8|109688.2|109819.1|109689.7|109823.1|109692.9|109818.4|109687.9|41
1722831270000|2024-08-05 04:14:30|109819|109689.4|109791.9|109741.9|109826.5|109746|109785.7|109689.4|44
1722831280000|2024-08-05 04:14:40|109794.7|109744.7|109828|109702.4|109833.3|109745.1|109788.1|109699.1|44
1722831290000|2024-08-05 04:14:50|109827.9|109701.7|109831|109702.1|109834.8|109708.2|109826.5|109698.7|38
1722831300000|2024-08-05 04:15:00|109831.4|109701.7|109837.4|109712.1|109841.7|109750.1|109799.8|109693.5|47
1722831310000|2024-08-05 04:15:10|109838.7|109713.4|109842.4|109716.2|109848.3|109758.8|109803.4|109713.1|24
1722831320000|2024-08-05 04:15:20|109805.1|109755.1|109816.5|109766.5|109853.2|109769|109804.8|109719.7|46
1722831330000|2024-08-05 04:15:30|109815.2|109765.2|109806.5|109756.5|109853.2|109767.7|109806.5|109718.6|39
1722831340000|2024-08-05 04:15:40|109806.3|109756.3|109853.5|109710.5|109856.4|109763.4|109804|109709.5|46
1722831350000|2024-08-05 04:15:50|109855.5|109711.4|109811.4|109761.4|109862.4|109763.6|109810.4|109710.9|31
1722831360000|2024-08-05 04:16:00|109810.4|109760.4|109849.7|109718.5|109850.1|109760.9|109805.2|109716.8|20
1722831370000|2024-08-05 04:16:10|109849.5|109717.5|109845.6|109700|109884.6|109718.7|109845.3|109672.9|35
1722831380000|2024-08-05 04:16:20|109846.4|109698.1|109837.8|109696.2|109847.6|109699.5|109833.8|109683.5|39
1722831390000|2024-08-05 04:16:30|109838.6|109695.4|109835.9|109691.1|109840.2|109696.3|109831.1|109687.2|37
1722831400000|2024-08-05 04:16:40|109835.8|109689.2|109837.6|109695.3|109837.9|109697.3|109835|109689.2|26
1722831410000|2024-08-05 04:16:50|109839.1|109696.3|109850.6|109709.8|109851.1|109709.8|109837.2|109690.9|45
1722831420000|2024-08-05 04:17:00|109850.2|109709.7|109847.2|109714.8|109850.2|109714.9|109845.9|109709.2|35
1722831430000|2024-08-05 04:17:10|109846.6|109714|109840.7|109701|109883.4|109717.3|109838.8|109682.5|35
1722831440000|2024-08-05 04:17:20|109841.3|109701.2|109835.4|109698.1|109856.2|109709.6|109829.7|109666|47
1722831450000|2024-08-05 04:17:30|109835.3|109697.1|109848.6|109717.9|109880.4|109719.2|109835.3|109680|59
1722831460000|2024-08-05 04:17:40|109847.4|109715.9|109849.4|109714|109890.1|109762.7|109804.6|109683.1|57
1722831470000|2024-08-05 04:17:50|109845.9|109714.7|109854.7|109683.4|109854.7|109716.7|109841.7|109683.4|45
1722831480000|2024-08-05 04:18:00|109855.9|109682.3|109851.6|109716.1|109855.9|109716.1|109846.5|109682.3|44
1722831490000|2024-08-05 04:18:10|109848.8|109713.4|109851.3|109715.2|109855.7|109715.9|109846.1|109709.6|36
1722831500000|2024-08-05 04:18:20|109851.4|109713.6|109852.4|109716.7|109852.4|109716.7|109848.9|109709.9|41
1722831510000|2024-08-05 04:18:30|109851.6|109715.4|109847.5|109714.7|109853.5|109719|109847.5|109712.8|45
1722831520000|2024-08-05 04:18:40|109851.2|109716.5|109841.5|109702.6|109851.5|109723.1|109839.6|109686.7|36
1722831530000|2024-08-05 04:18:50|109842.3|109702.8|109843.5|109717.2|109848|109755.7|109802.2|109702.6|40
1722831540000|2024-08-05 04:19:00|109843.3|109716.7|109812.2|109762.2|109845.7|109762.5|109807|109716.7|24
1722831550000|2024-08-05 04:19:10|109812.3|109762.3|109812.5|109762.5|109813|109763|109811.7|109761.7|8
1722831560000|2024-08-05 04:19:20|109812.1|109762.1|109851.3|109721.6|109851.7|109762.7|109812.1|109721.6|16
1722831570000|2024-08-05 04:19:30|109851.6|109722.6|109854.8|109697.9|109858.3|109759.6|109808|109690.7|30
1722831580000|2024-08-05 04:19:40|109854.5|109704.1|109799.9|109749.9|109854.5|109751|109799.9|109704.1|23
1722831590000|2024-08-05 04:19:50|109799.7|109749.7|109847.4|109708.2|109877.8|109752.7|109799.7|109677.4|48
1722831600000|2024-08-05 04:20:00|109847.7|109706.5|109846.3|109701.7|109881.9|109711.7|109843.7|109674|41
1722831610000|2024-08-05 04:20:10|109846.5|109703.2|109850.1|109710.7|109850.6|109711.9|109845|109693.7|37
1722831620000|2024-08-05 04:20:20|109850|109709.6|109845.1|109717.6|109850.2|109718.8|109839.8|109699.2|40
1722831630000|2024-08-05 04:20:30|109845.5|109718.1|109840.7|109713.3|109845.7|109756.9|109806.9|109709.5|38
1722831640000|2024-08-05 04:20:40|109840.9|109710.7|109841.9|109713.3|109842.5|109713.7|109839.8|109709|39
1722831650000|2024-08-05 04:20:50|109841.8|109711.9|109843.6|109691.8|109853.7|109753.5|109797.5|109687|40
1722831660000|2024-08-05 04:21:00|109844.5|109692|109834.2|109693.5|109844.6|109696.7|109832.2|109684.1|55
1722831670000|2024-08-05 04:21:10|109835.4|109691|109834.9|109689.2|109867.2|109696.4|109829.4|109662.6|35
1722831680000|2024-08-05 04:21:20|109836|109688.1|109826.6|109692.5|109836.2|109695.9|109826.4|109688.1|34
1722831690000|2024-08-05 04:21:30|109826.4|109690.8|109829.9|109693.9|109830.4|109696.7|109825.8|109688.6|33
1722831700000|2024-08-05 04:21:40|109830.1|109695.5|109843.6|109699.4|109853.8|109702.8|109829.3|109685.9|32
1722831710000|2024-08-05 04:21:50|109842.1|109699.3|109840.1|109693.6|109878.2|109708.3|109838.2|109667.6|39
1722831720000|2024-08-05 04:22:00|109839.4|109693.8|109840.3|109696.2|109842|109699.5|109838.9|109693.4|35
1722831730000|2024-08-05 04:22:10|109840.8|109696.1|109865.6|109683.4|109878.7|109709.4|109837.2|109667.5|62
1722831740000|2024-08-05 04:22:20|109867.3|109683.7|109846|109695.3|109878.2|109699.7|109846|109665.3|49
1722831750000|2024-08-05 04:22:30|109840.7|109680.3|109834.6|109687.9|109853.8|109694.1|109829.3|109673|31
1722831760000|2024-08-05 04:22:40|109834.5|109688.8|109830.6|109685.2|109835.3|109691.4|109829.1|109684|36
1722831770000|2024-08-05 04:22:50|109831.3|109687.4|109831.9|109689.6|109833.3|109692.2|109827.5|109683.4|42
1722831780000|2024-08-05 04:23:00|109831.7|109688.7|109828.8|109688|109831.9|109689.2|109827.3|109683.9|28
1722831790000|2024-08-05 04:23:10|109828.9|109686|109823.8|109687.2|109838.4|109689.7|109823.6|109682|35
1722831800000|2024-08-05 04:23:20|109823.7|109686.2|109830.6|109688.1|109834.7|109696.5|109823.7|109686.2|37
1722831810000|2024-08-05 04:23:30|109831.9|109689.4|109834.2|109701|109872.9|109701|109826.5|109668.7|57
1722831820000|2024-08-05 04:23:40|109834|109699.9|109832.7|109699.7|109834.8|109701.8|109830.5|109695|39
1722831830000|2024-08-05 04:23:50|109834.2|109699.3|109833.7|109699.2|109836.3|109702.3|109833|109696.4|37
1722831840000|2024-08-05 04:24:00|109833.9|109699.1|109837.4|109705.9|109839.5|109705.9|109832.3|109698.5|20
1722831850000|2024-08-05 04:24:10|109837.3|109705.8|109846.6|109712.4|109876|109712.4|109833|109670.7|50
1722831860000|2024-08-05 04:24:20|109844.8|109711.2|109847.6|109715.1|109848.7|109762.2|109809.7|109711.2|31
1722831870000|2024-08-05 04:24:30|109848.3|109716.8|109844.9|109711.8|109848.3|109719.7|109843.2|109711.8|31
1722831880000|2024-08-05 04:24:40|109844.6|109712.1|109844.7|109714.6|109845.6|109715.8|109843.6|109711.2|21
1722831890000|2024-08-05 04:24:50|109844.5|109714.5|109838.8|109713.1|109844.5|109754.1|109804.1|109706.9|24
1722831900000|2024-08-05 04:25:00|109839.7|109711.8|109824|109696.8|109852.7|109711.8|109823.8|109686.7|40
1722831910000|2024-08-05 04:25:10|109824.2|109695.7|109826.1|109695.2|109831.4|109701.5|109824.2|109690.5|33
1722831920000|2024-08-05 04:25:20|109825.6|109695.1|109825.7|109692.8|109828.5|109695.4|109824.5|109690.8|28
1722831930000|2024-08-05 04:25:30|109825.6|109690.5|109825.8|109692.8|109827.7|109695.7|109824.6|109688.2|22
1722831940000|2024-08-05 04:25:40|109825.4|109691.1|109834.2|109698.4|109839|109701|109825.4|109690.8|24
1722831950000|2024-08-05 04:25:50|109833.8|109696.5|109836.1|109692.9|109839.3|109698.3|109832.9|109689.4|20
1722831960000|2024-08-05 04:26:00|109835.9|109694.2|109840.9|109711.7|109841.4|109754.4|109802.1|109692.5|38
1722831970000|2024-08-05 04:26:10|109840.2|109711.8|110043.5|109843.5|110043.5|109843.5|109802.4|109692.5|58
1722831980000|2024-08-05 04:26:20|110039|109839|109990|109829.7|110039|109842.4|109987.9|109818.6|62
1722831990000|2024-08-05 04:26:30|109997.2|109830.4|109992.5|109822.2|109999.2|109839|109982.3|109822.2|63
1722832000000|2024-08-05 04:26:40|109993.1|109833.1|110024.2|109824.2|110047.5|109847.5|109984.3|109804.5|73
1722832010000|2024-08-05 04:26:50|110024.5|109824.5|110028.7|109828.7|110041.4|109841.4|110007.4|109807.4|61
1722832020000|2024-08-05 04:27:00|110024.6|109824.6|110000.6|109800.6|110029.9|109829.9|110000.6|109800.6|72
1722832030000|2024-08-05 04:27:10|110003.5|109803.5|110011.1|109811.1|110019|109819|109999.2|109799.2|64
1722832040000|2024-08-05 04:27:20|110008.9|109808.9|110001.9|109801.9|110011.6|109811.6|109998.1|109798.1|65
1722832050000|2024-08-05 04:27:30|110001.5|109801.5|110007.6|109807.6|110012.5|109816.8|109998.3|109798.3|65
1722832060000|2024-08-05 04:27:40|110007|109807|109991|109801.8|110022.2|109822.2|109982.4|109795|67
1722832070000|2024-08-05 04:27:50|109985.1|109802.8|109996.8|109796.8|109997.3|109815.9|109984.6|109790.6|71
1722832080000|2024-08-05 04:28:00|109994.7|109794.7|109992.6|109815|110001.1|109819.6|109984.1|109793.2|69
1722832090000|2024-08-05 04:28:10|109991.4|109814.9|110022.6|109822.6|110022.6|109822.6|109988.2|109800|72
1722832100000|2024-08-05 04:28:20|110026.3|109826.3|109996.6|109818.1|110026.7|109826.7|109989.9|109806.6|73
1722832110000|2024-08-05 04:28:30|109994.6|109816.4|110012.7|109840.1|110020.2|109845|109994.6|109804.2|70
1722832120000|2024-08-05 04:28:40|110012.3|109838.1|110013.9|109840.3|110016.9|109846.3|110002|109832.6|69
1722832130000|2024-08-05 04:28:50|110014|109841.6|110014|109840.1|110020.2|109847.1|110007.8|109820.2|68
1722832140000|2024-08-05 04:29:00|110012.1|109838.1|110000.5|109841.4|110014.6|109850.7|110000.5|109837|70
1722832150000|2024-08-05 04:29:10|110000.1|109841.6|109999.6|109850.6|110010.2|109851.9|109993.6|109835.2|57
1722832160000|2024-08-05 04:29:20|109999.4|109852.9|110009.9|109820.9|110030.6|109857|109997.7|109816.2|56
1722832170000|2024-08-05 04:29:30|110009.1|109823.5|110007.6|109832.2|110009.1|109832.5|109995.2|109820.8|56
1722832180000|2024-08-05 04:29:40|110001|109822.9|110001.9|109834.6|110005.1|109838|109994.4|109815.4|48
1722832190000|2024-08-05 04:29:50|110005.8|109829.7|109992.9|109831.4|110009.8|109839.9|109992.9|109823.3|59
1722832200000|2024-08-05 04:30:00|109992.7|109831.5|110002.3|109862.2|110013.5|109862.3|109992.7|109831.3|40
1722832210000|2024-08-05 04:30:10|110001.3|109863.1|109990.4|109850.7|110004.3|109864.5|109990.4|109841.2|41
1722832220000|2024-08-05 04:30:20|109991.5|109848.1|109983|109843.9|109993.9|109854.5|109979.8|109834.8|48
1722832230000|2024-08-05 04:30:30|109980.1|109844.6|109978.4|109844.4|109986.5|109849.5|109966.6|109828.4|65
1722832240000|2024-08-05 04:30:40|109979.6|109840.4|109961|109826.1|109979.9|109845.2|109961|109824.8|38
1722832250000|2024-08-05 04:30:50|109959.8|109826.2|109961.6|109827|109971.4|109834.9|109959.8|109822.6|41
1722832260000|2024-08-05 04:31:00|109960.5|109828.7|109967.3|109835.7|109967.3|109835.7|109960.5|109828|20
1722832270000|2024-08-05 04:31:10|109967|109836.6|109983.1|109845.1|109987.7|109849.1|109966.7|109834.1|42
1722832280000|2024-08-05 04:31:20|109982.3|109844.5|109991.4|109860.8|109991.4|109899.1|109949.1|109844.5|32
1722832290000|2024-08-05 04:31:30|109992.7|109861.9|109959.3|109909.3|109998.5|109910.9|109958.9|109861.9|30
1722832300000|2024-08-05 04:31:40|109958.7|109908.7|109950.1|109900.1|110002.8|109908.7|109948.1|109858.4|34
1722832310000|2024-08-05 04:31:50|109949.8|109899.8|109949.2|109899.2|109950.1|109900.1|109949.2|109899.2|10
1722832320000|2024-08-05 04:32:00|109947.3|109897.3|109953.7|109903.7|109990.7|109903.7|109943.4|109863.9|20
1722832330000|2024-08-05 04:32:10|109953.6|109903.6|109953.6|109903.6|109953.9|109903.9|109953.5|109903.5|7
1722832340000|2024-08-05 04:32:20|109953.5|109903.5|109950.8|109900.8|109953.5|109903.5|109950.8|109900.8|6
1722832350000|2024-08-05 04:32:30|109950.6|109900.6|109946.7|109896.7|109950.6|109900.6|109946.7|109896.7|14
1722832360000|2024-08-05 04:32:40|109947.1|109897.1|109953.5|109903.5|109992.3|109903.5|109946.5|109853.7|21
1722832370000|2024-08-05 04:32:50|109953.6|109903.6|109952.1|109902.1|109955|109905|109952.1|109902.1|11
1722832380000|2024-08-05 04:33:00|109951.6|109901.6|109952.4|109902.4|109953.4|109903.4|109951.1|109901.1|15
1722832390000|2024-08-05 04:33:10|109952.2|109902.2|109946|109896|109952.2|109902.2|109946|109896|12
1722832400000|2024-08-05 04:33:20|109945.2|109895.2|109942.9|109892.9|109994.4|109897.3|109942.9|109853.9|24
1722832410000|2024-08-05 04:33:30|109940.2|109890.2|109948.7|109898.7|110004.6|109899|109936.9|109843.7|39
1722832420000|2024-08-05 04:33:40|109948.8|109898.8|109986.4|109858.7|109992.2|109904.9|109948.5|109854.1|23
1722832430000|2024-08-05 04:33:50|109985.5|109860.1|109952.4|109902.4|109985.5|109902.4|109939.6|109860.1|34
1722832440000|2024-08-05 04:34:00|109953.9|109903.9|109950|109900|109991.7|109903.9|109948.5|109865.5|22
1722832450000|2024-08-05 04:34:10|109950.7|109900.7|109949.9|109899.9|109951.1|109901.1|109949.1|109899.1|11
1722832460000|2024-08-05 04:34:20|109950.3|109900.3|109990.1|109846.6|109990.1|109902.5|109945.1|109846.6|44
1722832470000|2024-08-05 04:34:30|109987.9|109847.7|109939.9|109889.9|109990.6|109896.5|109939.9|109845.4|44
1722832480000|2024-08-05 04:34:40|109937.2|109887.2|109929|109879|109943.3|109893.3|109929|109879|34
1722832490000|2024-08-05 04:34:50|109929.6|109879.6|109930.4|109880.4|109931.6|109881.6|109928.5|109878.5|24
1722832500000|2024-08-05 04:35:00|109932.1|109882.1|109944.9|109894.9|109945.7|109895.7|109931.4|109881.4|33
1722832510000|2024-08-05 04:35:10|109944.6|109894.6|109950|109900|109951.5|109901.5|109944.6|109894.6|22
1722832520000|2024-08-05 04:35:20|109950.4|109900.4|109953.5|109903.5|109955.7|109905.7|109949.9|109899.9|24
1722832530000|2024-08-05 04:35:30|109953.4|109903.4|109957.2|109907.2|109957.2|109907.2|109951.8|109901.8|32
1722832540000|2024-08-05 04:35:40|109957.6|109907.6|109947.2|109897.2|109958.1|109908.1|109946.6|109896.6|36
1722832550000|2024-08-05 04:35:50|109947.1|109897.1|109950|109900|109950.6|109900.6|109946.3|109896.3|28
1722832560000|2024-08-05 04:36:00|109949.5|109899.5|109953.6|109903.6|109956.1|109906.1|109942.5|109892.5|37
1722832570000|2024-08-05 04:36:10|109951.9|109901.9|109953.5|109903.5|109953.9|109903.9|109950.1|109900.1|29
1722832580000|2024-08-05 04:36:20|109953.8|109903.8|109945.4|109895.4|109953.9|109903.9|109945.4|109895.4|30
1722832590000|2024-08-05 04:36:30|109945.5|109895.5|109941.8|109891.8|109953|109903|109941.2|109891.2|38
1722832600000|2024-08-05 04:36:40|109943.2|109893.2|109941.8|109891.8|109943.7|109893.7|109940.1|109890.1|28
1722832610000|2024-08-05 04:36:50|109942.3|109892.3|109944.6|109894.6|109944.8|109894.8|109942|109892|27
1722832620000|2024-08-05 04:37:00|109944.2|109894.2|109940.1|109890.1|109945.5|109895.5|109940.1|109890.1|24
1722832630000|2024-08-05 04:37:10|109940.5|109890.5|109947.8|109897.8|109947.9|109897.9|109940.5|109890.5|20
1722832640000|2024-08-05 04:37:20|109947.5|109897.5|109955|109905|109955|109905|109945.8|109895.8|16
1722832650000|2024-08-05 04:37:30|109955.6|109905.6|109956.5|109906.5|109958.1|109908.1|109954.6|109904.6|17
1722832660000|2024-08-05 04:37:40|109953.9|109903.9|109953.2|109903.2|109955.3|109905.3|109951.8|109901.8|17
1722832670000|2024-08-05 04:37:50|109954.7|109904.7|109953.5|109903.5|109959.3|109909.3|109953.5|109903.5|16
1722832680000|2024-08-05 04:38:00|109953.2|109903.2|109947.5|109897.5|109953.2|109903.2|109947.5|109897.5|17
1722832690000|2024-08-05 04:38:10|109948|109898|109945|109895|109949.5|109899.5|109945|109895|27
1722832700000|2024-08-05 04:38:20|109945.6|109895.6|109948.1|109898.1|109948.4|109898.4|109944.8|109894.8|37
1722832710000|2024-08-05 04:38:30|109948.2|109898.2|109948.9|109898.9|109949.2|109899.2|109948.2|109898.2|11
1722832720000|2024-08-05 04:38:40|109949.2|109899.2|109942.2|109892.2|109950.1|109900.1|109937.8|109887.8|30
1722832730000|2024-08-05 04:38:50|109941.9|109891.9|109942.3|109892.3|109942.5|109892.5|109941.6|109891.6|12
1722832740000|2024-08-05 04:39:00|109946.1|109896.1|109935.8|109885.8|109946.1|109896.1|109935.8|109885.8|26
1722832750000|2024-08-05 04:39:10|109935.2|109885.2|109931.3|109881.3|109935.2|109885.2|109930.7|109880.7|29
1722832760000|2024-08-05 04:39:20|109931.2|109881.2|109930.9|109880.9|109939.4|109889.4|109928.9|109878.9|39
1722832770000|2024-08-05 04:39:30|109931.5|109881.5|109930.4|109880.4|109936.1|109886.1|109928.8|109878.8|39
1722832780000|2024-08-05 04:39:40|109932.2|109882.2|109932.2|109882.2|109936.5|109886.5|109931.9|109881.9|20
1722832790000|2024-08-05 04:39:50|109932.6|109882.6|109930.2|109880.2|109934|109884|109930.2|109880.2|27
1722832800000|2024-08-05 04:40:00|109930.7|109880.7|109929.2|109879.2|109930.7|109880.7|109925.8|109875.8|23
1722832810000|2024-08-05 04:40:10|109928.6|109878.6|109921.7|109871.7|109930.1|109880.1|109920.7|109870.7|43
1722832820000|2024-08-05 04:40:20|109923|109873|109922.7|109872.7|109924.3|109874.3|109921.7|109871.7|34
1722832830000|2024-08-05 04:40:30|109922.6|109872.6|109932|109882|109932|109882|109922.6|109872.6|32
1722832840000|2024-08-05 04:40:40|109931.5|109881.5|109930.1|109880.1|109931.5|109881.5|109929.7|109879.7|24
1722832850000|2024-08-05 04:40:50|109930.4|109880.4|109939.9|109889.9|109939.9|109889.9|109930.1|109880.1|36
1722832860000|2024-08-05 04:41:00|109943.3|109893.3|109941.4|109891.4|109944.3|109894.3|109940.9|109890.9|21
1722832870000|2024-08-05 04:41:10|109942|109892|109943.1|109893.1|109944.8|109894.8|109941.9|109891.9|9
1722832880000|2024-08-05 04:41:20|109943.8|109893.8|109942.6|109892.6|109943.8|109893.8|109941.7|109891.7|16
1722832890000|2024-08-05 04:41:30|109942.9|109892.9|109941.7|109891.7|109981.6|109896.1|109941.3|109853|21
1722832900000|2024-08-05 04:41:40|109942.1|109892.1|109924.1|109874.1|109966.9|109892.9|109922.7|109835.9|26
1722832910000|2024-08-05 04:41:50|109922|109872|109906.8|109856.8|109947.8|109872|109906.8|109821.5|43
1722832920000|2024-08-05 04:42:00|109909.3|109859.3|109962.9|109830.4|109962.9|109864.4|109894.9|109816.8|50
1722832930000|2024-08-05 04:42:10|109963.3|109831.6|109926.9|109876.9|109963.8|109878.4|109921.2|109830.9|53
1722832940000|2024-08-05 04:42:20|109927.2|109877.2|109941|109891|109943.4|109893.4|109927|109877|37
1722832950000|2024-08-05 04:42:30|109940|109890|109930.2|109880.2|109973.8|109890.6|109926.3|109846.2|39
1722832960000|2024-08-05 04:42:40|109930.9|109880.9|109978.1|109852.8|109994.6|109889|109930.9|109849.9|34
1722832970000|2024-08-05 04:42:50|109977.2|109852.7|109970.1|109842.9|109991.5|109888|109926.6|109835.8|36
1722832980000|2024-08-05 04:43:00|109970.6|109845|109927.2|109877.2|109974.1|109883.9|109924.3|109836.1|34
1722832990000|2024-08-05 04:43:10|109927.8|109877.8|109926.7|109876.7|109927.8|109877.8|109926.5|109876.5|12
1722833000000|2024-08-05 04:43:20|109927.4|109877.4|109926.9|109876.9|109928.1|109878.1|109920.6|109870.6|20
1722833010000|2024-08-05 04:43:30|109927.5|109877.5|109932.9|109882.9|109981|109887.2|109927.1|109845.9|30
1722833020000|2024-08-05 04:43:40|109932.8|109882.8|109931.7|109881.7|109980.4|109885.5|109928.5|109843.4|39
1722833030000|2024-08-05 04:43:50|109929.3|109879.3|109924.2|109874.2|109975.6|109881.3|109923.3|109836.1|41
1722833040000|2024-08-05 04:44:00|109924.6|109874.6|109974.1|109847.1|109984.6|109877.9|109924.4|109833.9|35
1722833050000|2024-08-05 04:44:10|109935.9|109847.4|109970.9|109842.1|109995|109886.9|109935.9|109832.9|28
1722833060000|2024-08-05 04:44:20|109970.1|109842.3|109933.7|109883.7|109976.8|109883.7|109933.7|109842.3|11
1722833070000|2024-08-05 04:44:30|109933.6|109883.6|109991.1|109832.6|109992.1|109885.9|109927.5|109826.7|30
1722833080000|2024-08-05 04:44:40|109988.5|109832.4|109970.4|109833.5|109988.5|109837.6|109965.8|109829.4|36
1722833090000|2024-08-05 04:44:50|109968.4|109832.2|109980.5|109833.9|110003.3|109833.9|109960.1|109819.2|38
1722833100000|2024-08-05 04:45:00|109984.3|109834.4|109976.1|109829.7|109984.3|109842|109972.9|109829.7|27
1722833110000|2024-08-05 04:45:10|109975.3|109834.1|109973.1|109839.2|109979.6|109839.2|109972.1|109830|14
1722833120000|2024-08-05 04:45:20|109976.1|109840.1|109976.7|109848.5|109981.4|109848.5|109973.8|109840.1|19
1722833130000|2024-08-05 04:45:30|109976.5|109849.2|109991.7|109848.4|110000.9|109889.8|109939.8|109837.5|38
1722833140000|2024-08-05 04:45:40|109988.6|109851|109986.2|109839.5|109991.3|109851|109986.2|109839.5|12
1722833150000|2024-08-05 04:45:50|109987|109838.7|109983.6|109837.4|109988.2|109842.4|109981|109828.7|25
1722833160000|2024-08-05 04:46:00|109983.9|109839.5|109986.2|109840.7|109999.7|109854.7|109975|109831.3|38
1722833170000|2024-08-05 04:46:10|109985.1|109841.9|109935|109885|109985.3|109886.2|109935|109840.5|9
1722833180000|2024-08-05 04:46:20|109936.2|109886.2|109978.2|109825.2|110008.8|109886.5|109933.7|109825.2|18
1722833190000|2024-08-05 04:46:30|109991|109831.1|109946.5|109896.5|109998.7|109897.4|109946.5|109831.1|26
1722833200000|2024-08-05 04:46:40|109945.8|109895.8|109977.8|109850.7|109977.8|109895.8|109944.4|109850.7|6
1722833210000|2024-08-05 04:46:50|109976.3|109847.3|109986.1|109837.3|109996.1|109889.1|109938.9|109830.1|36
1722833220000|2024-08-05 04:47:00|109999.7|109841.7|109974|109842.7|110007.2|109885.6|109935.2|109828.7|41
1722833230000|2024-08-05 04:47:10|109973.6|109842.6|109988.5|109823.5|110015.5|109845.5|109971.6|109806.4|39
1722833240000|2024-08-05 04:47:20|110019.2|109832.3|110020.1|109821.7|110030.1|109845.9|110003.9|109803.9|64
1722833250000|2024-08-05 04:47:30|110020.9|109823.3|110004.3|109815.8|110020.9|109841|110002.3|109809|35
1722833260000|2024-08-05 04:47:40|110003.7|109812.8|110000.7|109868|110026.2|109868.1|110000.5|109811.2|44
1722833270000|2024-08-05 04:47:50|110000.6|109868.4|110012|109872.7|110026.7|109873|109996.8|109850.8|39
1722833280000|2024-08-05 04:48:00|110013|109872.6|109967.8|109917.8|110013.9|109917.8|109967.8|109868.6|20
1722833290000|2024-08-05 04:48:10|110010.6|109880.2|109967.8|109917.8|110014.4|109917.8|109967|109869.2|34
1722833300000|2024-08-05 04:48:20|109967.9|109917.9|110009.9|109848.4|110026.2|109917.9|109964.1|109846.2|27
1722833310000|2024-08-05 04:48:30|110009.1|109845.9|110009.4|109872|110029.3|109883.5|109996.3|109842.1|52
1722833320000|2024-08-05 04:48:40|109970.8|109883|110006.1|109869|110017.6|109920.8|109960.7|109855.7|62
1722833330000|2024-08-05 04:48:50|110006|109869.1|109957.7|109907.7|110007.3|109909.3|109954.2|109862.9|32
1722833340000|2024-08-05 04:49:00|109955|109905|110002.2|109871|110018.9|109912.5|109955|109847.4|30
1722833350000|2024-08-05 04:49:10|110001.7|109870.7|109961.8|109911.8|110004|109911.8|109960.4|109869.2|21
1722833360000|2024-08-05 04:49:20|109961.6|109911.6|110012.9|109869.5|110028.9|109911.6|109961|109844.2|32
1722833370000|2024-08-05 04:49:30|110018.7|109867.8|110018.3|109852.7|110036.2|109912.7|109961.8|109846.2|51
1722833380000|2024-08-05 04:49:40|110017.7|109852.8|110012.2|109851.1|110017.7|109856.2|109994.6|109847.2|27
1722833390000|2024-08-05 04:49:50|110009.3|109853.2|110002.9|109870.2|110011.3|109870.5|110001.8|109853.1|28
1722833400000|2024-08-05 04:50:00|110001.1|109870.1|109994.8|109855.5|110027.1|109870.4|109994|109846|30
1722833410000|2024-08-05 04:50:10|109992.4|109854.7|109997.1|109871.8|109997.1|109908.7|109957.2|109854.7|18
1722833420000|2024-08-05 04:50:20|109997.2|109871.5|110006.1|109858.5|110022.4|109910.4|109959.2|109850.6|25
1722833430000|2024-08-05 04:50:30|110007.3|109867.2|110007.5|109871|110010.2|109871|110003.7|109866.4|14
1722833440000|2024-08-05 04:50:40|110007.4|109870.7|110010.7|109876.3|110018|109877.2|110003.2|109861.3|16
1722833450000|2024-08-05 04:50:50|110007.7|109877.6|110015|109863.6|110028.8|109877.6|110003.9|109850.6|47
1722833460000|2024-08-05 04:51:00|110014.7|109863.2|110007.2|109836|110032.2|109876|110005.8|109818.6|50
1722833470000|2024-08-05 04:51:10|110022.6|109835.3|110009.2|109864.2|110027|109864.6|109989.8|109830.7|22
1722833480000|2024-08-05 04:51:20|110011.7|109864.1|110000.4|109869.4|110011.7|109869.9|109996.7|109863.9|30
1722833490000|2024-08-05 04:51:30|110000.3|109869.3|109998.4|109868.5|110000.3|109869.3|109998.4|109867|10
1722833500000|2024-08-05 04:51:40|109998.3|109867.9|110005.2|109871.9|110010.2|109874.1|109997.8|109864.3|40
1722833510000|2024-08-05 04:51:50|110003.7|109870.2|109992|109864.5|110023.4|109904.8|109953.9|109853.2|36
1722833520000|2024-08-05 04:52:00|109993.1|109862.6|109993.6|109865.2|110010.9|109902.4|109950.1|109857.8|31
1722833530000|2024-08-05 04:52:10|109954.6|109904.6|109955|109905|109996.3|109909.3|109954.5|109868.7|24
1722833540000|2024-08-05 04:52:20|109953.8|109903.8|109953.4|109903.4|109994.7|109905.5|109952.6|109866.8|19
1722833550000|2024-08-05 04:52:30|109955.3|109905.3|109952.1|109902.1|110008.6|109905.3|109950.4|109854|24
1722833560000|2024-08-05 04:52:40|109952.6|109902.6|109951|109901|110002.8|109908.7|109949.7|109862.9|36
1722833570000|2024-08-05 04:52:50|109991.8|109864.4|109988.6|109857.8|110007.4|109901.8|109950.5|109850.2|39
1722833580000|2024-08-05 04:53:00|109988.7|109857.7|109994.6|109856.1|110002|109876.4|109986.5|109851.6|39
1722833590000|2024-08-05 04:53:10|110002.6|109876.8|109995.3|109857.8|110006.5|109913.5|109955|109857.4|37
1722833600000|2024-08-05 04:53:20|109995.2|109854.3|109957.9|109907.9|110018.7|109908.2|109955.7|109843|30
1722833610000|2024-08-05 04:53:30|110000.3|109867.8|109993.1|109856.7|110027|109906.2|109956.2|109839.6|39
1722833620000|2024-08-05 04:53:40|109990.4|109859.6|109989.2|109860.8|109990.5|109861.5|109989.2|109859.4|15
1722833630000|2024-08-05 04:53:50|109989.1|109860.9|110004.9|109871.6|110010.8|109871.6|109989.1|109857.7|23
1722833640000|2024-08-05 04:54:00|110001.9|109870|110004.4|109868|110010.4|109913.9|109959.8|109868|25
1722833650000|2024-08-05 04:54:10|110005|109869.3|110004.7|109870.7|110025.8|109914.4|109960.2|109841.3|36
1722833660000|2024-08-05 04:54:20|110004.6|109871.2|110004.9|109875.1|110016.5|109875.1|109996.6|109862.8|24
1722833670000|2024-08-05 04:54:30|110005.6|109874|110008.4|109869.6|110028.3|109914.2|109964.2|109848.1|38
1722833680000|2024-08-05 04:54:40|110011.3|109864.2|109981.6|109852.1|110012.1|109868.9|109981.6|109852.1|20
1722833690000|2024-08-05 04:54:50|109982.8|109905.9|110001|109864.7|110011.5|109906.6|109955.2|109846|29
1722833700000|2024-08-05 04:55:00|110001.1|109866.3|109947.8|109897.8|110001.1|109906.6|109947.8|109866.2|17
1722833710000|2024-08-05 04:55:10|109947.4|109897.4|109953.5|109903.5|110014.3|109907.4|109946.7|109833.3|43
1722833720000|2024-08-05 04:55:20|109954.2|109904.2|109959.3|109909.3|109997|109909.3|109947.7|109840.1|19
1722833730000|2024-08-05 04:55:30|109958.8|109908.8|109995.5|109849.2|110019.2|109910.3|109958.8|109838.3|43
1722833740000|2024-08-05 04:55:40|109992.6|109853.1|110031.8|109831.8|110032.3|109861.2|109991|109831.8|40
1722833750000|2024-08-05 04:55:50|110020.1|109826.5|109991.1|109838.3|110020.1|109860.7|109991|109814.3|28
1722833760000|2024-08-05 04:56:00|109988.9|109838.2|109954|109904|110005.1|109907.2|109951.5|109833.8|39
1722833770000|2024-08-05 04:56:10|109954.3|109904.3|109989|109862.4|109991.3|109904.3|109949.6|109862.4|25
1722833780000|2024-08-05 04:56:20|109990.2|109862.7|109992.3|109860|109997.3|109862.7|109987.7|109859.7|25
1722833790000|2024-08-05 04:56:30|109991.2|109860.3|109999.8|109864|110018.9|109909.8|109955|109847.9|41
1722833800000|2024-08-05 04:56:40|110001|109861.8|109998.5|109846.1|110011.4|109908.5|109957.2|109830.3|46
1722833810000|2024-08-05 04:56:50|109996.1|109849.6|109954.9|109904.9|110010.9|109904.9|109941.2|109842.6|39
1722833820000|2024-08-05 04:57:00|109954.3|109904.3|109989.5|109863.1|110013.1|109913.2|109954.3|109848.4|37
1722833830000|2024-08-05 04:57:10|109989.7|109863|110005.1|109860.5|110008.7|109900.5|109945.5|109833.9|44
1722833840000|2024-08-05 04:57:20|110002|109864.6|110013.5|109827.7|110015.8|109902.4|109944.1|109821.5|47
1722833850000|2024-08-05 04:57:30|110016.2|109826|109998|109831.4|110016.2|109833.3|109998|109826|27
1722833860000|2024-08-05 04:57:40|109997.9|109836.4|109999.2|109853|110002|109854|109996.6|109833.9|30
1722833870000|2024-08-05 04:57:50|109999.3|109852.9|109997.7|109865.9|110003.7|109868.4|109995.7|109852.3|28
1722833880000|2024-08-05 04:58:00|109999.3|109864.7|110001.2|109867.5|110001.2|109867.5|109998.2|109864.4|11
1722833890000|2024-08-05 04:58:10|109999.9|109866.6|109992.8|109865.2|110010.3|109868.6|109992.8|109839.5|26
1722833900000|2024-08-05 04:58:20|109992.7|109865.3|109992.9|109867.5|109996.5|109912|109961.2|109865.3|15
1722833910000|2024-08-05 04:58:30|109993|109866.3|109955.2|109905.2|109994.5|109906.1|109955.2|109866.3|9
1722833920000|2024-08-05 04:58:40|109954.9|109904.9|109954.1|109904.1|109957.1|109907.1|109953.5|109903.5|15
1722833930000|2024-08-05 04:58:50|109954.5|109904.5|109953|109903|109955.2|109905.2|109953|109903|10
1722833940000|2024-08-05 04:59:00|109953.6|109903.6|110008.3|109848.8|110019.4|109905.1|109951.4|109818.3|41
1722833950000|2024-08-05 04:59:10|110006.9|109850.2|110005.8|109868.9|110024.5|109875.3|110004.9|109833.1|41
1722833960000|2024-08-05 04:59:20|110012.7|109867.5|110032|109982|110077.1|109990.8|110003|109867.5|26
1722833970000|2024-08-05 04:59:30|110031.1|109981.1|110023.8|109973.8|110065.3|109981.1|110023.6|109936.1|16
1722833980000|2024-08-05 04:59:40|110024.3|109974.3|110029.4|109979.4|110087.3|109993.3|110016.2|109951.8|16
1722833990000|2024-08-05 04:59:50|110028.5|109978.5|110022.4|109972.4|110028.6|109978.6|110021.6|109971.6|30
1722834000000|2024-08-05 05:00:00|110022.2|109972.2|110026.9|109976.9|110030.6|109980.6|110022|109972|46
1722834010000|2024-08-05 05:00:10|110026.7|109976.7|110027.7|109977.7|110027.8|109977.8|110024.8|109974.8|24
1722834020000|2024-08-05 05:00:20|110027.2|109977.2|110029.3|109979.3|110029.3|109979.3|110026.5|109976.5|14
1722834030000|2024-08-05 05:00:30|110029.9|109979.9|110025.3|109975.3|110030.5|109980.5|110023.2|109973.2|17
1722834040000|2024-08-05 05:00:40|110026.2|109976.2|110029.9|109979.9|110032.3|109982.3|110026.2|109976.2|13
1722834050000|2024-08-05 05:00:50|110029.4|109979.4|110029.6|109979.6|110029.9|109979.9|110028.8|109978.8|6
1722834060000|2024-08-05 05:01:00|110029.1|109979.1|110029.7|109979.7|110033.1|109983.1|110028.5|109978.5|26
1722834070000|2024-08-05 05:01:10|110029.1|109979.1|110030.1|109980.1|110030.4|109980.4|110028.3|109978.3|18
1722834080000|2024-08-05 05:01:20|110030.7|109980.7|110031.6|109981.6|110031.6|109981.6|110029.3|109979.3|6
1722834090000|2024-08-05 05:01:30|110032.1|109982.1|109998.6|109948.6|110036.3|109986.3|109998.3|109948.3|42
1722834100000|2024-08-05 05:01:40|109998.7|109948.7|110006.7|109956.7|110006.7|109956.7|109973.3|109923.3|56
1722834110000|2024-08-05 05:01:50|110006.1|109956.1|109981|109931|110008.6|109958.6|109969.6|109919.6|68
1722834120000|2024-08-05 05:02:00|109983|109933|109981.1|109931.1|109983.7|109933.7|109978.8|109928.8|54
1722834130000|2024-08-05 05:02:10|109980.2|109930.2|109981.4|109931.4|109982.9|109932.9|109978.6|109928.6|53
1722834140000|2024-08-05 05:02:20|109981.1|109931.1|109975.9|109925.9|109981.4|109931.4|109974.7|109924.7|58
1722834150000|2024-08-05 05:02:30|109976.5|109926.5|109977|109927|109981|109931|109973.5|109923.5|52
1722834160000|2024-08-05 05:02:40|109981.4|109931.4|109973.5|109923.5|109981.4|109931.4|109960.3|109910.3|67
1722834170000|2024-08-05 05:02:50|109975.2|109925.2|109977.3|109927.3|109977.3|109927.3|109973.5|109923.5|33
1722834180000|2024-08-05 05:03:00|109976.9|109926.9|109980.1|109930.1|109984.2|109934.2|109951.1|109901.1|60
1722834190000|2024-08-05 05:03:10|109980.2|109930.2|109971.4|109921.4|109981.2|109931.2|109970|109920|44
1722834200000|2024-08-05 05:03:20|109971.6|109921.6|109974.5|109924.5|109981|109931|109970.3|109920.3|66
1722834210000|2024-08-05 05:03:30|109974.3|109924.3|109979.2|109929.2|109980.4|109930.4|109970.5|109920.5|68
1722834220000|2024-08-05 05:03:40|109978.1|109928.1|109991.9|109941.9|109992.7|109942.7|109977.6|109927.6|37
1722834230000|2024-08-05 05:03:50|109990.5|109940.5|109991.2|109941.2|109995.2|109945.2|109984.9|109934.9|41
1722834240000|2024-08-05 05:04:00|109991.4|109941.4|109993.4|109943.4|109994.3|109944.3|109987.3|109937.3|30
1722834250000|2024-08-05 05:04:10|109994.1|109944.1|110020.9|109970.9|110021.9|109971.9|109992.1|109942.1|42
1722834260000|2024-08-05 05:04:20|110022.3|109972.3|110051.8|110001.8|110110.2|110017.2|110022.3|109948|58
1722834270000|2024-08-05 05:04:30|110051.4|110001.4|110053.3|110003.3|110057|110007|110037.6|109987.6|46
1722834280000|2024-08-05 05:04:40|110052.8|110002.8|110058.6|110008.6|110063.4|110013.4|110052.8|110002.8|18
1722834290000|2024-08-05 05:04:50|110057|110007|110054.5|110004.5|110057|110007|110053|110003|14
1722834300000|2024-08-05 05:05:00|110054.1|110004.1|110054.7|110004.7|110057.1|110007.1|110052.7|110002.7|27
1722834310000|2024-08-05 05:05:10|110055.1|110005.1|110054.1|110004.1|110055.1|110005.1|110027.4|109977.4|32
1722834320000|2024-08-05 05:05:20|110054.3|110004.3|110052.5|110002.5|110063.8|110013.8|110050.8|110000.8|35
1722834330000|2024-08-05 05:05:30|110053.3|110003.3|110051|110001|110054|110004|110049|109999|31
1722834340000|2024-08-05 05:05:40|110050.6|110000.6|110049.5|109999.5|110051.7|110001.7|110042.4|109992.4|32
1722834350000|2024-08-05 05:05:50|110049.1|109999.1|110048.4|109998.4|110049.7|109999.7|110048.4|109998.4|6
1722834360000|2024-08-05 05:06:00|110048.3|109998.3|110058.6|110008.6|110058.6|110008.6|110048.3|109998.3|21
1722834370000|2024-08-05 05:06:10|110058.9|110008.9|110050.8|110000.8|110058.9|110008.9|110050.3|110000.3|18
1722834380000|2024-08-05 05:06:20|110049.9|109999.9|110051.8|110001.8|110051.9|110001.9|110041.4|109991.4|23
1722834390000|2024-08-05 05:06:30|110054.9|110004.9|110057.3|110007.3|110057.8|110007.8|110053.1|110003.1|37
1722834400000|2024-08-05 05:06:40|110057.2|110007.2|110061.2|110011.2|110070.7|110020.7|110050.5|110000.5|33
1722834410000|2024-08-05 05:06:50|110061.3|110011.3|110086.7|110036.7|110087.9|110037.9|110055.9|110005.9|30
1722834420000|2024-08-05 05:07:00|110086.9|110036.9|110087.3|110037.3|110089.3|110039.3|110084.8|110034.8|38
1722834430000|2024-08-05 05:07:10|110087.7|110037.7|110087.5|110037.5|110089.8|110039.8|110086|110036|25
1722834440000|2024-08-05 05:07:20|110087.1|110037.1|110089.2|110039.2|110094.2|110044.2|110086.5|110036.5|31
1722834450000|2024-08-05 05:07:30|110088.7|110038.7|110090.7|110040.7|110092.9|110042.9|110088.7|110038.7|24
1722834460000|2024-08-05 05:07:40|110090.9|110040.9|110093.1|110043.1|110094.8|110044.8|110086.8|110036.8|30
1722834470000|2024-08-05 05:07:50|110092.5|110042.5|110080|110030|110092.7|110042.7|110075.9|110025.9|27
1722834480000|2024-08-05 05:08:00|110080.3|110030.3|110083.3|110033.3|110083.4|110033.4|110079.6|110029.6|21
1722834490000|2024-08-05 05:08:10|110083.6|110033.6|110095|110045|110099.3|110049.3|110083.6|110033.6|32
1722834500000|2024-08-05 05:08:20|110094.6|110044.6|110098.3|110048.3|110098.8|110048.8|110093.6|110043.6|19
1722834510000|2024-08-05 05:08:30|110098.7|110048.7|110099.1|110049.1|110099.1|110049.1|110098.3|110048.3|6
1722834520000|2024-08-05 05:08:40|110099.4|110049.4|110088.8|110038.8|110099.4|110049.4|110087.2|110037.2|19
1722834530000|2024-08-05 05:08:50|110088.5|110038.5|110089.3|110039.3|110090.6|110040.6|110076.4|110026.4|29
1722834540000|2024-08-05 05:09:00|110089.4|110039.4|110086.7|110036.7|110089.6|110039.6|110084.7|110034.7|36
1722834550000|2024-08-05 05:09:10|110086.5|110036.5|110071.4|110021.4|110086.7|110036.7|110066.1|110016.1|23
1722834560000|2024-08-05 05:09:20|110071|110021|110081.4|110031.4|110081.6|110031.6|110071|110021|13
1722834570000|2024-08-05 05:09:30|110081.1|110031.1|110080.5|110030.5|110082.5|110032.5|110080|110030|22
1722834580000|2024-08-05 05:09:40|110080.2|110030.2|110083.9|110033.9|110083.9|110033.9|110078.3|110028.3|12
1722834590000|2024-08-05 05:09:50|110083.8|110033.8|110061|110011|110084|110034|110060.4|110010.4|34
1722834600000|2024-08-05 05:10:00|110061.3|110011.3|110067.9|110017.9|110067.9|110017.9|110061.3|110011.3|22
1722834610000|2024-08-05 05:10:10|110068.4|110018.4|110078|110028|110078.2|110028.2|110068.4|110018.4|43
1722834620000|2024-08-05 05:10:20|110078.2|110028.2|110080.6|110030.6|110082.1|110032.1|110077.9|110027.9|27
1722834630000|2024-08-05 05:10:30|110079.8|110029.8|110078.3|110028.3|110079.8|110029.8|110075.5|110025.5|13
1722834640000|2024-08-05 05:10:40|110078|110028|110079.7|110029.7|110082.8|110032.8|110065|110015|34
1722834650000|2024-08-05 05:10:50|110080.4|110030.4|110079.6|110029.6|110086|110036|110078.5|110028.5|20
1722834660000|2024-08-05 05:11:00|110080.3|110030.3|110082.6|110032.6|110084.5|110034.5|110080.3|110030.3|20
1722834670000|2024-08-05 05:11:10|110083|110033|110110|110060|110117.5|110067.5|110079.6|110029.6|55
1722834680000|2024-08-05 05:11:20|110117.8|110067.8|110129.8|110079.8|110131.8|110081.8|110117.8|110067.8|29
1722834690000|2024-08-05 05:11:30|110132.4|110082.4|110150.7|110100.7|110150.7|110100.7|110132.4|110082.4|51
1722834700000|2024-08-05 05:11:40|110150.4|110100.4|110138.8|110088.8|110152.2|110102.2|110132.5|110082.5|42
1722834710000|2024-08-05 05:11:50|110140.1|110090.1|110150.1|110100.1|110150.2|110100.2|110134.9|110084.9|20
1722834720000|2024-08-05 05:12:00|110150.3|110100.3|110151.5|110101.5|110152.1|110102.1|110149.2|110099.2|23
1722834730000|2024-08-05 05:12:10|110152.8|110102.8|110169.9|110119.9|110180.4|110130.4|110151.4|110101.4|35
1722834740000|2024-08-05 05:12:20|110171.1|110121.1|110175.3|110125.3|110175.8|110125.8|110171.1|110121.1|23
1722834750000|2024-08-05 05:12:30|110176.2|110126.2|110172.9|110122.9|110177.4|110127.4|110172.7|110122.7|19
1722834760000|2024-08-05 05:12:40|110173.2|110123.2|110156.7|110106.7|110173.5|110123.5|110152.4|110102.4|34
1722834770000|2024-08-05 05:12:50|110156.4|110106.4|110166.7|110116.7|110167.6|110117.6|110156.4|110106.4|40
1722834780000|2024-08-05 05:13:00|110166.2|110116.2|110163.8|110113.8|110169.3|110119.3|110160.2|110110.2|36
1722834790000|2024-08-05 05:13:10|110162.3|110112.3|110157.6|110107.6|110166.8|110116.8|110156|110106|50
1722834800000|2024-08-05 05:13:20|110156.3|110106.3|110147.1|110097.1|110157.4|110107.4|110143.6|110093.6|52
1722834810000|2024-08-05 05:13:30|110146.9|110096.9|110149.1|110099.1|110149.3|110099.3|110145.3|110095.3|38
1722834820000|2024-08-05 05:13:40|110150|110100|110150.5|110100.5|110151.6|110101.6|110148.3|110098.3|23
1722834830000|2024-08-05 05:13:50|110149.8|110099.8|110151.5|110101.5|110152.2|110102.2|110149.8|110099.8|22
1722834840000|2024-08-05 05:14:00|110151.6|110101.6|110150.3|110100.3|110152|110102|110150.3|110100.3|15
1722834850000|2024-08-05 05:14:10|110151.1|110101.1|110151.2|110101.2|110151.8|110101.8|110145.1|110095.1|24
1722834860000|2024-08-05 05:14:20|110151.8|110101.8|110145.1|110095.1|110151.8|110101.8|110139.8|110089.8|25
1722834870000|2024-08-05 05:14:30|110146.5|110096.5|110136.4|110086.4|110148.4|110098.4|110136.4|110086.4|38
1722834880000|2024-08-05 05:14:40|110137.1|110087.1|110138|110088|110138|110088|110136.3|110086.3|21
1722834890000|2024-08-05 05:14:50|110139.2|110089.2|110138.3|110088.3|110147.4|110097.4|110133.8|110083.8|40
1722834900000|2024-08-05 05:15:00|110138.1|110088.1|110130.7|110080.7|110138.2|110088.2|110128.5|110078.5|49
1722834910000|2024-08-05 05:15:10|110131|110081|110126.9|110076.9|110131.1|110081.1|110124.2|110074.2|38
1722834920000|2024-08-05 05:15:20|110127.2|110077.2|110126.3|110076.3|110127.5|110077.5|110124.7|110074.7|31
1722834930000|2024-08-05 05:15:30|110126|110076|110126|110076|110127.7|110077.7|110125.8|110075.8|22
1722834940000|2024-08-05 05:15:40|110126.5|110076.5|110134.3|110084.3|110135.7|110085.7|110126.4|110076.4|26
1722834950000|2024-08-05 05:15:50|110134.1|110084.1|110131.5|110081.5|110136.6|110086.6|110131.5|110081.5|23
1722834960000|2024-08-05 05:16:00|110131|110081|110125|110075|110131|110081|110119.1|110069.1|46
1722834970000|2024-08-05 05:16:10|110124.4|110074.4|110121|110071|110124.8|110074.8|110120.1|110070.1|31
1722834980000|2024-08-05 05:16:20|110121.3|110071.3|110136.2|110086.2|110136.4|110086.4|110121.3|110071.3|29
1722834990000|2024-08-05 05:16:30|110136.3|110086.3|110133.5|110083.5|110136.8|110086.8|110130.7|110080.7|32
1722835000000|2024-08-05 05:16:40|110133.7|110083.7|110130.5|110080.5|110140.2|110090.2|110130.2|110080.2|32
1722835010000|2024-08-05 05:16:50|110129.9|110079.9|110119.9|110069.9|110129.9|110079.9|110119.9|110069.9|21
1722835020000|2024-08-05 05:17:00|110120.7|110070.7|110121|110071|110121|110071|110118.7|110068.7|18
1722835030000|2024-08-05 05:17:10|110121.6|110071.6|110126.8|110076.8|110126.9|110076.9|110121.6|110071.6|20
1722835040000|2024-08-05 05:17:20|110126.6|110076.6|110121.1|110071.1|110126.6|110076.6|110120.3|110070.3|15
1722835050000|2024-08-05 05:17:30|110120.9|110070.9|110123.8|110073.8|110123.8|110073.8|110120.1|110070.1|18
1722835060000|2024-08-05 05:17:40|110124.1|110074.1|110130.6|110080.6|110133.8|110083.8|110124.1|110074.1|34
1722835070000|2024-08-05 05:17:50|110131.2|110081.2|110129.9|110079.9|110132.3|110082.3|110129.4|110079.4|29
1722835080000|2024-08-05 05:18:00|110130.2|110080.2|110129.2|110079.2|110134.7|110084.7|110129|110079|28
1722835090000|2024-08-05 05:18:10|110128.1|110078.1|110127.6|110077.6|110130.9|110080.9|110125.1|110075.1|24
1722835100000|2024-08-05 05:18:20|110127.8|110077.8|110123.2|110073.2|110130.1|110080.1|110121.8|110071.8|20
1722835110000|2024-08-05 05:18:30|110121.9|110071.9|110127|110077|110127.9|110077.9|110120.8|110070.8|49
1722835120000|2024-08-05 05:18:40|110126.2|110076.2|110129.4|110079.4|110129.4|110079.4|110125.1|110075.1|20
1722835130000|2024-08-05 05:18:50|110128.6|110078.6|110128.6|110078.6|110133.4|110083.4|110128.1|110078.1|19
1722835140000|2024-08-05 05:19:00|110128.9|110078.9|110128.1|110078.1|110129.1|110079.1|110124.9|110074.9|19
1722835150000|2024-08-05 05:19:10|110128.3|110078.3|110122.6|110072.6|110128.7|110078.7|110120.6|110070.6|37
1722835160000|2024-08-05 05:19:20|110123.6|110073.6|110126|110076|110126.6|110076.6|110122.6|110072.6|23
1722835170000|2024-08-05 05:19:30|110126.8|110076.8|110120.9|110070.9|110126.8|110076.8|110120.2|110070.2|35
1722835180000|2024-08-05 05:19:40|110121.1|110071.1|110122.3|110072.3|110123.8|110073.8|110120.9|110070.9|21
1722835190000|2024-08-05 05:19:50|110121.4|110071.4|110125.1|110075.1|110125.8|110075.8|110116.5|110066.5|48
1722835200000|2024-08-05 05:20:00|110124.9|110074.9|110120.5|110070.5|110124.9|110074.9|110118.9|110068.9|26
1722835210000|2024-08-05 05:20:10|110118.7|110068.7|110125.2|110075.2|110126.6|110076.6|110118.7|110068.7|33
1722835220000|2024-08-05 05:20:20|110124.2|110074.2|110115.9|110065.9|110124.2|110074.2|110115.2|110065.2|32
1722835230000|2024-08-05 05:20:30|110116|110066|110112|110062|110116|110066|110112|110062|26
1722835240000|2024-08-05 05:20:40|110112.8|110062.8|110117.2|110067.2|110118|110068|110112.8|110062.8|23
1722835250000|2024-08-05 05:20:50|110117.1|110067.1|110121.3|110071.3|110123.1|110073.1|110117.1|110067.1|41
1722835260000|2024-08-05 05:21:00|110121|110071|110117.1|110067.1|110121|110071|110117.1|110067.1|31
1722835270000|2024-08-05 05:21:10|110116.8|110066.8|110120.9|110070.9|110121.5|110071.5|110116.3|110066.3|34
1722835280000|2024-08-05 05:21:20|110120.6|110070.6|110119.3|110069.3|110126|110076|110117|110067|28
1722835290000|2024-08-05 05:21:30|110118.9|110068.9|110120.1|110070.1|110121.6|110071.6|110118.9|110068.9|18
1722835300000|2024-08-05 05:21:40|110119.6|110069.6|110125|110075|110126.4|110076.4|110119.6|110069.6|36
1722835310000|2024-08-05 05:21:50|110125.2|110075.2|110127.4|110077.4|110129.1|110079.1|110125.2|110075.2|25
1722835320000|2024-08-05 05:22:00|110127.1|110077.1|110129.2|110079.2|110129.2|110079.2|110124.5|110074.5|26
1722835330000|2024-08-05 05:22:10|110128.9|110078.9|110128.2|110078.2|110128.9|110078.9|110128.2|110078.2|6
1722835340000|2024-08-05 05:22:20|110128.5|110078.5|110124.6|110074.6|110128.8|110078.8|110123.9|110073.9|24
1722835350000|2024-08-05 05:22:30|110124.3|110074.3|110126|110076|110129.2|110079.2|110124.1|110074.1|26
1722835360000|2024-08-05 05:22:40|110125.5|110075.5|110120|110070|110125.5|110075.5|110117.8|110067.8|45
1722835370000|2024-08-05 05:22:50|110120.6|110070.6|110125.4|110075.4|110126|110076|110120.3|110070.3|42
1722835380000|2024-08-05 05:23:00|110126|110076|110123.2|110073.2|110126.4|110076.4|110117.2|110067.2|55
1722835390000|2024-08-05 05:23:10|110123|110073|110121.5|110071.5|110123.9|110073.9|110120|110070|26
1722835400000|2024-08-05 05:23:20|110121.3|110071.3|110122.2|110072.2|110124.7|110074.7|110120.9|110070.9|35
1722835410000|2024-08-05 05:23:30|110122.5|110072.5|110124.7|110074.7|110125|110075|110121.5|110071.5|23
1722835420000|2024-08-05 05:23:40|110124.4|110074.4|110124.3|110074.3|110125|110075|110119.8|110069.8|30
1722835430000|2024-08-05 05:23:50|110124.4|110074.4|110129|110079|110130.4|110080.4|110123.8|110073.8|44
1722835440000|2024-08-05 05:24:00|110129.2|110079.2|110130.6|110080.6|110133.8|110083.8|110128.9|110078.9|34
1722835450000|2024-08-05 05:24:10|110130.9|110080.9|110134|110084|110134.2|110084.2|110129.8|110079.8|30
1722835460000|2024-08-05 05:24:20|110134.5|110084.5|110140.7|110090.7|110141|110091|110134.4|110084.4|17
1722835470000|2024-08-05 05:24:30|110141.1|110091.1|110144|110094|110145.3|110095.3|110141.1|110091.1|31
1722835480000|2024-08-05 05:24:40|110143.8|110093.8|110150.2|110100.2|110152.3|110102.3|110143.5|110093.5|33
1722835490000|2024-08-05 05:24:50|110149.7|110099.7|110147.9|110097.9|110150.9|110100.9|110147.3|110097.3|14
1722835500000|2024-08-05 05:25:00|110148.4|110098.4|110144.8|110094.8|110149.3|110099.3|110142.2|110092.2|26
1722835510000|2024-08-05 05:25:10|110143.8|110093.8|110144.1|110094.1|110144.1|110094.1|110143|110093|14
1722835520000|2024-08-05 05:25:20|110144.5|110094.5|110142.4|110092.4|110144.5|110094.5|110141.4|110091.4|16
1722835530000|2024-08-05 05:25:30|110142.5|110092.5|110128.1|110078.1|110143.9|110093.9|110126.6|110076.6|19
1722835540000|2024-08-05 05:25:40|110127.5|110077.5|110198.9|110148.9|110199.1|110149.1|110127.5|110077.5|38
1722835550000|2024-08-05 05:25:50|110199.2|110149.2|110200.5|110150.5|110214.4|110164.4|110197.1|110147.1|25
1722835560000|2024-08-05 05:26:00|110201.5|110151.5|110250.5|110200.5|110272.8|110222.8|110201.5|110151.5|44
1722835570000|2024-08-05 05:26:10|110250.2|110200.2|110267.2|110217.2|110270.9|110220.9|110249.8|110199.8|45
1722835580000|2024-08-05 05:26:20|110266.7|110216.7|110262.7|110212.7|110285.3|110235.3|110258.8|110208.8|42
1722835590000|2024-08-05 05:26:30|110262|110212|110264.5|110214.5|110268.4|110218.4|110261|110211|22
1722835600000|2024-08-05 05:26:40|110264.3|110214.3|110268.9|110218.9|110270.7|110220.7|110262.7|110212.7|22
1722835610000|2024-08-05 05:26:50|110269|110219|110269.2|110219.2|110271.4|110221.4|110265.8|110215.8|26
1722835620000|2024-08-05 05:27:00|110268.7|110218.7|110272.1|110222.1|110273.5|110223.5|110268.7|110218.7|19
1722835630000|2024-08-05 05:27:10|110273|110223|110273.9|110223.9|110278.3|110228.3|110271.3|110221.3|32
1722835640000|2024-08-05 05:27:20|110274.1|110224.1|110340.4|110290.4|110345.1|110295.1|110273.4|110223.4|37
1722835650000|2024-08-05 05:27:30|110341.1|110291.1|110344.8|110294.8|110350.1|110300.1|110341.1|110291.1|45
1722835660000|2024-08-05 05:27:40|110345.6|110295.6|110346|110296|110349.4|110299.4|110343.6|110293.6|34
1722835670000|2024-08-05 05:27:50|110346.2|110296.2|110335.6|110285.6|110347.1|110297.1|110333.5|110283.5|34
1722835680000|2024-08-05 05:28:00|110336|110286|110328.2|110278.2|110344.4|110294.4|110312|110262|59
1722835690000|2024-08-05 05:28:10|110330.1|110280.1|110337.1|110287.1|110338|110288|110327.7|110277.7|25
1722835700000|2024-08-05 05:28:20|110337.3|110287.3|110321.1|110271.1|110338|110288|110320.7|110270.7|43
1722835710000|2024-08-05 05:28:30|110323|110273|110328|110278|110331.6|110281.6|110323|110273|33
1722835720000|2024-08-05 05:28:40|110328.2|110278.2|110323.2|110273.2|110328.2|110278.2|110322|110272|50
1722835730000|2024-08-05 05:28:50|110323|110273|110326|110276|110326.6|110276.6|110322.3|110272.3|33
1722835740000|2024-08-05 05:29:00|110326.2|110276.2|110326.9|110276.9|110327.2|110277.2|110317.1|110267.1|49
1722835750000|2024-08-05 05:29:10|110326.6|110276.6|110323.1|110273.1|110330.1|110280.1|110319.9|110269.9|35
1722835760000|2024-08-05 05:29:20|110323.9|110273.9|110324.3|110274.3|110325.4|110275.4|110322.1|110272.1|35
1722835770000|2024-08-05 05:29:30|110324.5|110274.5|110328.4|110278.4|110328.4|110278.4|110321.6|110271.6|32
1722835780000|2024-08-05 05:29:40|110328.6|110278.6|110329.2|110279.2|110329.2|110279.2|110326.5|110276.5|25
1722835790000|2024-08-05 05:29:50|110329.1|110279.1|110330.7|110280.7|110334|110284|110328.6|110278.6|31
1722835800000|2024-08-05 05:30:00|110334.8|110284.8|110334.7|110284.7|110335|110285|110327.1|110277.1|52
1722835810000|2024-08-05 05:30:10|110335.8|110285.8|110331.5|110281.5|110356.2|110306.2|110331.5|110281.5|29
1722835820000|2024-08-05 05:30:20|110331.7|110281.7|110343.7|110293.7|110347.9|110297.9|110331.6|110281.6|26
1722835830000|2024-08-05 05:30:30|110343.4|110293.4|110347.8|110297.8|110347.8|110297.8|110341.2|110291.2|20
1722835840000|2024-08-05 05:30:40|110347.3|110297.3|110340.4|110290.4|110348.6|110298.6|110339.8|110289.8|14
1722835850000|2024-08-05 05:30:50|110340.5|110290.5|110342.1|110292.1|110345.1|110295.1|110339.2|110289.2|19
1722835860000|2024-08-05 05:31:00|110341.6|110291.6|110341.8|110291.8|110341.8|110291.8|110338.7|110288.7|20
1722835870000|2024-08-05 05:31:10|110342.3|110292.3|110343.7|110293.7|110344.2|110294.2|110342.3|110292.3|20
1722835880000|2024-08-05 05:31:20|110343.4|110293.4|110337.7|110287.7|110345.9|110295.9|110337.3|110287.3|18
1722835890000|2024-08-05 05:31:30|110336.8|110286.8|110327.9|110277.9|110340.1|110290.1|110327.4|110277.4|37
1722835900000|2024-08-05 05:31:40|110326.7|110276.7|110321.9|110271.9|110327.7|110277.7|110314.8|110264.8|36
1722835910000|2024-08-05 05:31:50|110322|110272|110323.6|110273.6|110326.7|110276.7|110321.3|110271.3|27
1722835920000|2024-08-05 05:32:00|110323.9|110273.9|110329.8|110279.8|110333.6|110283.6|110323.9|110273.9|32
1722835930000|2024-08-05 05:32:10|110328.8|110278.8|110327|110277|110328.8|110278.8|110323.8|110273.8|27
1722835940000|2024-08-05 05:32:20|110326.5|110276.5|110329|110279|110333.4|110283.4|110324.2|110274.2|32
1722835950000|2024-08-05 05:32:30|110329.4|110279.4|110333.3|110283.3|110333.7|110283.7|110327.7|110277.7|32
1722835960000|2024-08-05 05:32:40|110333.1|110283.1|110361.5|110311.5|110363.5|110313.5|110330.1|110280.1|41
1722835970000|2024-08-05 05:32:50|110361.9|110311.9|110360.9|110310.9|110380|110330|110355|110305|31
1722835980000|2024-08-05 05:33:00|110360.4|110310.4|110358.7|110308.7|110360.7|110310.7|110358.3|110308.3|15
1722835990000|2024-08-05 05:33:10|110358|110308|110377.2|110327.2|110394.5|110344.5|110351.2|110301.2|54
1722836000000|2024-08-05 05:33:20|110374.6|110324.6|110390.9|110340.9|110390.9|110340.9|110371.9|110321.9|52
1722836010000|2024-08-05 05:33:30|110390.5|110340.5|110391.6|110341.6|110397.1|110347.1|110384.9|110334.9|53
1722836020000|2024-08-05 05:33:40|110392.5|110342.5|110430|110380|110433.8|110383.8|110392.1|110342.1|46
1722836030000|2024-08-05 05:33:50|110430.2|110380.2|110424.7|110374.7|110430.2|110380.2|110424.7|110374.7|21
1722836040000|2024-08-05 05:34:00|110423|110373|110429.6|110379.6|110437.2|110387.2|110403.9|110353.9|56
1722836050000|2024-08-05 05:34:10|110428.9|110378.9|110400.5|110350.5|110430.1|110380.1|110396.2|110346.2|48
1722836060000|2024-08-05 05:34:20|110401.4|110351.4|110445.1|110395.1|110446.4|110396.4|110401.3|110351.3|41
1722836070000|2024-08-05 05:34:30|110445.3|110395.3|110439.4|110389.4|110445.3|110395.3|110431.8|110381.8|26
1722836080000|2024-08-05 05:34:40|110439.7|110389.7|110412.9|110362.9|110439.7|110389.7|110395|110345|30
1722836090000|2024-08-05 05:34:50|110410.4|110360.4|110413|110363|110437|110387|110390.7|110340.7|50
1722836100000|2024-08-05 05:35:00|110412.7|110362.7|110423.5|110373.5|110439.4|110389.4|110412|110362|43
1722836110000|2024-08-05 05:35:10|110422.2|110372.2|110424.8|110374.8|110430.3|110380.3|110400.1|110350.1|24
1722836120000|2024-08-05 05:35:20|110425.5|110375.5|110426.1|110376.1|110440.8|110390.8|110396.2|110346.2|55
1722836130000|2024-08-05 05:35:30|110419.5|110369.5|110401.6|110351.6|110429.3|110379.3|110398.4|110348.4|29
1722836140000|2024-08-05 05:35:40|110401.1|110351.1|110401.5|110351.5|110401.7|110351.7|110398.2|110348.2|29
1722836150000|2024-08-05 05:35:50|110400.9|110350.9|110418.3|110368.3|110432.4|110382.4|110400.5|110350.5|38
1722836160000|2024-08-05 05:36:00|110418.2|110368.2|110413.4|110363.4|110420.6|110370.6|110413.4|110363.4|19
1722836170000|2024-08-05 05:36:10|110414|110364|110416.2|110366.2|110420.5|110370.5|110414|110364|23
1722836180000|2024-08-05 05:36:20|110417.1|110367.1|110421.1|110371.1|110424.9|110374.9|110410.5|110360.5|28
1722836190000|2024-08-05 05:36:30|110420.9|110370.9|110432.8|110382.8|110433.5|110383.5|110414.9|110364.9|36
1722836200000|2024-08-05 05:36:40|110432.2|110382.2|110434.7|110384.7|110436.7|110386.7|110431.7|110381.7|21
1722836210000|2024-08-05 05:36:50|110435.1|110385.1|110451.9|110401.9|110456.6|110406.6|110434.5|110384.5|57
1722836220000|2024-08-05 05:37:00|110448.8|110398.8|110461.1|110411.1|110467.6|110417.6|110442.9|110392.9|53
1722836230000|2024-08-05 05:37:10|110461.9|110411.9|110463.8|110413.8|110471.6|110421.6|110459.1|110409.1|45
1722836240000|2024-08-05 05:37:20|110462.8|110412.8|110467.8|110417.8|110471.6|110421.6|110462.8|110412.8|45
1722836250000|2024-08-05 05:37:30|110466.6|110416.6|110468.5|110418.5|110468.9|110418.9|110461|110411|43
1722836260000|2024-08-05 05:37:40|110467.4|110417.4|110466.9|110416.9|110471.2|110421.2|110465|110415|26
1722836270000|2024-08-05 05:37:50|110467.1|110417.1|110484.3|110434.3|110485.3|110435.3|110466.1|110416.1|35
1722836280000|2024-08-05 05:38:00|110484.7|110434.7|110480.9|110430.9|110486.6|110436.6|110475.9|110425.9|34
1722836290000|2024-08-05 05:38:10|110480.5|110430.5|110457.4|110407.4|110480.5|110430.5|110456.5|110406.5|43
1722836300000|2024-08-05 05:38:20|110457.7|110407.7|110458.9|110408.9|110464.3|110414.3|110454|110404|38
1722836310000|2024-08-05 05:38:30|110459.3|110409.3|110456.6|110406.6|110459.3|110409.3|110454.9|110404.9|24
1722836320000|2024-08-05 05:38:40|110456.9|110406.9|110446|110396|110465.5|110415.5|110443.1|110393.1|39
1722836330000|2024-08-05 05:38:50|110449.4|110399.4|110462.7|110412.7|110462.7|110412.7|110447.1|110397.1|46
1722836340000|2024-08-05 05:39:00|110463.1|110413.1|110453.7|110403.7|110466.6|110416.6|110453.7|110403.7|58
1722836350000|2024-08-05 05:39:10|110452.9|110402.9|110464.7|110414.7|110464.7|110414.7|110442.8|110392.8|42
1722836360000|2024-08-05 05:39:20|110466.2|110416.2|110464.1|110414.1|110468.6|110418.6|110454.1|110404.1|66
1722836370000|2024-08-05 05:39:30|110466.1|110416.1|110473.8|110423.8|110508.1|110458.1|110454.8|110404.8|57
1722836380000|2024-08-05 05:39:40|110472.4|110422.4|110516.6|110466.6|110531.9|110481.9|110472.4|110422.4|58
1722836390000|2024-08-05 05:39:50|110501.5|110451.5|110495.2|110445.2|110520.3|110465.3|110472.4|110366.1|57
1722836400000|2024-08-05 05:40:00|110495.8|110445.8|110516.5|110466.5|110516.5|110466.5|110483.1|110433.1|62
1722836410000|2024-08-05 05:40:10|110516.6|110466.6|110481.5|110431.5|110516.6|110466.6|110466.7|110416.7|68
1722836420000|2024-08-05 05:40:20|110482.4|110432.4|110489.6|110439.6|110501.3|110451.3|110481.8|110431.8|73
1722836430000|2024-08-05 05:40:30|110489.1|110439.1|110477.1|110427.1|110495.6|110445.6|110467.2|110417.2|53
1722836440000|2024-08-05 05:40:40|110477.9|110427.9|110493.6|110443.6|110506.1|110456.1|110476.9|110426.9|59
1722836450000|2024-08-05 05:40:50|110493.2|110443.2|110499.4|110449.4|110500.3|110450.3|110480.9|110430.9|50
1722836460000|2024-08-05 05:41:00|110493.9|110443.9|110500.8|110450.8|110501.3|110451.3|110473.9|110423.9|50
1722836470000|2024-08-05 05:41:10|110500.4|110450.4|110437.9|110387.9|110504.4|110454.4|110437.9|110387.9|64
1722836480000|2024-08-05 05:41:20|110435.8|110385.8|110438.4|110388.4|110467.2|110403.9|110431.1|110338.1|61
1722836490000|2024-08-05 05:41:30|110437.7|110387.7|110463.6|110413.6|110512.8|110418.7|110437.3|110376.8|58
1722836500000|2024-08-05 05:41:40|110458.3|110408.3|110452.5|110402.5|110481.9|110417|110431.6|110333.2|65
1722836510000|2024-08-05 05:41:50|110452.9|110402.9|110450.8|110400.8|110453.7|110403.7|110441.6|110391.6|57
1722836520000|2024-08-05 05:42:00|110449.8|110399.8|110437.1|110387.1|110452.1|110402.1|110437.1|110387.1|52
1722836530000|2024-08-05 05:42:10|110436.6|110386.6|110441.7|110391.7|110442.6|110392.6|110428.2|110378.2|53
1722836540000|2024-08-05 05:42:20|110440.8|110390.8|110460.8|110410.8|110463.9|110413.9|110440.6|110390.6|45
1722836550000|2024-08-05 05:42:30|110460.4|110410.4|110486.6|110436.6|110492.5|110442.5|110460.4|110410.4|59
1722836560000|2024-08-05 05:42:40|110487.3|110437.3|110518.2|110468.2|110522.8|110472.8|110482.6|110432.6|51
1722836570000|2024-08-05 05:42:50|110518.5|110468.5|110537.1|110487.1|110541.8|110491.8|110518|110468|41
1722836580000|2024-08-05 05:43:00|110536.8|110486.8|110527.8|110477.8|110536.8|110486.8|110527.7|110477.7|46
1722836590000|2024-08-05 05:43:10|110527.4|110477.4|110514.8|110464.8|110574.4|110487.2|110513.9|110444.1|47
1722836600000|2024-08-05 05:43:20|110515.7|110465.7|110514.1|110464.1|110528.7|110478.7|110513.2|110463.2|43
1722836610000|2024-08-05 05:43:30|110513.6|110463.6|110532|110482|110576.2|110490.7|110502.2|110450.9|32
1722836620000|2024-08-05 05:43:40|110531|110481|110547.9|110497.9|110555.2|110505.2|110526.4|110476.4|46
1722836630000|2024-08-05 05:43:50|110547.7|110497.7|110520.9|110470.9|110547.7|110497.7|110506.5|110456.5|39
1722836640000|2024-08-05 05:44:00|110517.4|110467.4|110497.2|110447.2|110519.7|110469.7|110492.4|110442.4|48
1722836650000|2024-08-05 05:44:10|110497.1|110447.1|110518.3|110468.3|110526.3|110476.3|110484.7|110434.7|51
1722836660000|2024-08-05 05:44:20|110517.9|110467.9|110526.7|110476.7|110526.7|110476.7|110512|110462|41
1722836670000|2024-08-05 05:44:30|110523.7|110473.7|110520.6|110470.6|110573.6|110481.9|110511.7|110437.4|63
1722836680000|2024-08-05 05:44:40|110518.4|110468.4|110518.1|110468.1|110579.8|110480.7|110513|110428.6|62
1722836690000|2024-08-05 05:44:50|110517.1|110467.1|110515.9|110465.9|110575.3|110478.2|110512.4|110435.8|54
1722836700000|2024-08-05 05:45:00|110515.1|110465.1|110536.8|110486.8|110576.3|110487.5|110509.9|110450.9|60
1722836710000|2024-08-05 05:45:10|110536|110486|110527|110477|110542.3|110492.3|110524.9|110474.9|59
1722836720000|2024-08-05 05:45:20|110526.7|110476.7|110542.4|110492.4|110595|110494.6|110518.2|110441.8|52
1722836730000|2024-08-05 05:45:30|110538.5|110488.5|110519.6|110469.6|110549.5|110499.5|110502.5|110452.5|64
1722836740000|2024-08-05 05:45:40|110520.5|110470.5|110490.9|110440.9|110530.8|110480.8|110487.6|110437.6|58
1722836750000|2024-08-05 05:45:50|110491.2|110441.2|110490.9|110440.9|110491.6|110441.6|110484.7|110434.7|22
1722836760000|2024-08-05 05:46:00|110492.9|110442.9|110483|110433|110495.3|110445.3|110476.5|110426.5|47
1722836770000|2024-08-05 05:46:10|110482.1|110432.1|110490.5|110440.5|110492.8|110442.8|110482.1|110432.1|38
1722836780000|2024-08-05 05:46:20|110489.7|110439.7|110488.4|110438.4|110492.2|110442.2|110471.3|110421.3|50
1722836790000|2024-08-05 05:46:30|110488.1|110438.1|110505.7|110455.7|110505.7|110455.7|110470.2|110420.2|50
1722836800000|2024-08-05 05:46:40|110506|110456|110507.8|110457.8|110539.4|110467.7|110493.5|110399.2|49
1722836810000|2024-08-05 05:46:50|110508.9|110458.9|110498.2|110448.2|110513.2|110463.2|110497.7|110447.7|48
1722836820000|2024-08-05 05:47:00|110497.8|110447.8|110483.5|110433.5|110536.5|110449.1|110459.8|110340.1|50
1722836830000|2024-08-05 05:47:10|110484.3|110434.3|110493.5|110443.5|110503.5|110453.5|110483.5|110433.5|55
1722836840000|2024-08-05 05:47:20|110493|110443|110496.5|110446.5|110505.6|110455.6|110480.7|110430.7|34
1722836850000|2024-08-05 05:47:30|110494.3|110444.3|110497.6|110447.6|110500.4|110450.4|110492.9|110442.9|26
1722836860000|2024-08-05 05:47:40|110495.1|110445.1|110485.6|110435.6|110496.6|110446.6|110483.1|110433.1|55
1722836870000|2024-08-05 05:47:50|110486.3|110436.3|110486.4|110436.4|110492.2|110442.2|110482.5|110432.5|46
1722836880000|2024-08-05 05:48:00|110486.1|110436.1|110486.2|110436.2|110490.5|110440.5|110478.5|110428.5|51
1722836890000|2024-08-05 05:48:10|110486.6|110436.6|110486.9|110436.9|110495.7|110445.7|110484.9|110434.9|37
1722836900000|2024-08-05 05:48:20|110486.6|110436.6|110487.1|110437.1|110492.8|110442.8|110483.9|110433.9|43
1722836910000|2024-08-05 05:48:30|110486.9|110436.9|110492.1|110442.1|110498|110448|110480.6|110430.6|46
1722836920000|2024-08-05 05:48:40|110491.9|110441.9|110490|110440|110502.3|110452.3|110489.2|110439.2|49
1722836930000|2024-08-05 05:48:50|110489.5|110439.5|110469.4|110419.4|110499.3|110449.3|110469.4|110419.4|59
1722836940000|2024-08-05 05:49:00|110468.1|110418.1|110469.5|110419.5|110481.1|110431.1|110447.5|110397.5|51
1722836950000|2024-08-05 05:49:10|110469.2|110419.2|110476.3|110426.3|110478.1|110428.1|110456.6|110406.6|36
1722836960000|2024-08-05 05:49:20|110476.4|110426.4|110508.3|110458.3|110528.4|110478.4|110476.4|110426.4|60
1722836970000|2024-08-05 05:49:30|110502.7|110452.7|110516.1|110466.1|110518.9|110468.9|110494|110444|48
1722836980000|2024-08-05 05:49:40|110515.5|110465.5|110518.6|110468.6|110518.6|110468.6|110513.5|110463.5|20
1722836990000|2024-08-05 05:49:50|110518.5|110468.5|110511.2|110461.2|110534.4|110484.4|110511.2|110461.2|39
1722837000000|2024-08-05 05:50:00|110507.4|110457.4|110514.8|110464.8|110527.1|110477.1|110503.1|110453.1|65
1722837010000|2024-08-05 05:50:10|110515.2|110465.2|110526.6|110476.6|110531.7|110481.7|110507.7|110457.7|60
1722837020000|2024-08-05 05:50:20|110529.7|110479.7|110520.3|110470.3|110530.2|110480.2|110499.9|110449.9|70
1722837030000|2024-08-05 05:50:30|110520|110470|110524.2|110474.2|110536.4|110486.4|110518|110468|37
1722837040000|2024-08-05 05:50:40|110524.4|110474.4|110514.1|110464.1|110537.7|110487.7|110514.1|110464.1|52
1722837050000|2024-08-05 05:50:50|110515.6|110465.6|110512.5|110462.5|110533.1|110483.1|110498.1|110448.1|57
1722837060000|2024-08-05 05:51:00|110512.6|110462.6|110519.1|110469.1|110523.1|110473.1|110512.6|110462.6|54
1722837070000|2024-08-05 05:51:10|110518.6|110468.6|110518.9|110468.9|110520.7|110470.7|110511|110461|43
1722837080000|2024-08-05 05:51:20|110518.5|110468.5|110534.7|110484.7|110537.3|110487.3|110516.1|110466.1|50
1722837090000|2024-08-05 05:51:30|110534.2|110484.2|110553.6|110503.6|110556.3|110506.3|110526.7|110476.7|53
1722837100000|2024-08-05 05:51:40|110553.2|110503.2|110567.7|110517.7|110581|110531|110550.5|110500.5|50
1722837110000|2024-08-05 05:51:50|110567.3|110517.3|110576.4|110526.4|110583.8|110533.8|110544.2|110494.2|54
1722837120000|2024-08-05 05:52:00|110576|110526|110588.3|110538.3|110590.2|110540.2|110573.6|110523.6|40
1722837130000|2024-08-05 05:52:10|110587.6|110537.6|110577.4|110527.4|110587.6|110537.6|110576.3|110526.3|35
1722837140000|2024-08-05 05:52:20|110577.3|110527.3|110585.2|110535.2|110605.2|110555.2|110577.3|110527.3|32
1722837150000|2024-08-05 05:52:30|110584.9|110534.9|110614.7|110564.7|110651.2|110564.7|110575.4|110500.5|56
1722837160000|2024-08-05 05:52:40|110616.3|110566.3|110640.3|110590.3|110640.3|110590.3|110613.5|110563.5|56
1722837170000|2024-08-05 05:52:50|110635.9|110585.9|110670.2|110620.2|110677|110627|110634.1|110584.1|56
1722837180000|2024-08-05 05:53:00|110674.2|110624.2|110681.8|110631.8|110689.9|110639.9|110665.6|110615.6|61
1722837190000|2024-08-05 05:53:10|110677|110627|110683|110633|110699.5|110649.5|110669.6|110619.6|53
1722837200000|2024-08-05 05:53:20|110683.8|110633.8|110667.8|110617.8|110683.8|110633.8|110667.8|110617.8|39
1722837210000|2024-08-05 05:53:30|110668.1|110618.1|110658.2|110608.2|110676.1|110626.1|110658.2|110608.2|50
1722837220000|2024-08-05 05:53:40|110658.6|110608.6|110653.8|110603.8|110672.7|110622.7|110653.8|110603.8|50
1722837230000|2024-08-05 05:53:50|110648.7|110598.7|110613|110563|110650.9|110598.7|110590.5|110499.6|60
1722837240000|2024-08-05 05:54:00|110614.5|110564.5|110640.2|110590.2|110652.7|110602.7|110614.3|110564.3|46
1722837250000|2024-08-05 05:54:10|110641.7|110591.7|110651.2|110601.2|110651.2|110601.2|110640.8|110590.8|57
1722837260000|2024-08-05 05:54:20|110651.7|110601.7|110697.8|110647.8|110697.8|110647.8|110641.5|110591.5|58
1722837270000|2024-08-05 05:54:30|110698.7|110648.7|110716.9|110666.9|110717.8|110667.8|110694.9|110644.9|49
1722837280000|2024-08-05 05:54:40|110714.1|110664.1|110729|110679|110729|110679|110714.1|110664.1|48
1722837290000|2024-08-05 05:54:50|110728.5|110678.5|110727.9|110677.9|110730.7|110680.7|110721.2|110671.2|47
1722837300000|2024-08-05 05:55:00|110728.5|110678.5|110784.2|110734.2|110799.5|110749.5|110728.5|110678.5|46
1722837310000|2024-08-05 05:55:10|110783.6|110733.6|110768.9|110718.9|110800.2|110750.2|110766.8|110716.8|56
1722837320000|2024-08-05 05:55:20|110769|110719|110763.9|110713.9|110800.4|110750.4|110763.2|110713.2|58
1722837330000|2024-08-05 05:55:30|110762.7|110712.7|110752.1|110702.1|110764.8|110714.8|110747.5|110697.5|43
1722837340000|2024-08-05 05:55:40|110753.4|110703.4|110735.4|110685.4|110764.8|110714.8|110734.4|110684.4|56
1722837350000|2024-08-05 05:55:50|110735|110685|110772.3|110722.3|110772.3|110722.3|110697.9|110647.9|52
1722837360000|2024-08-05 05:56:00|110777.8|110727.8|110761.3|110711.3|110777.8|110727.8|110752.7|110702.7|38
1722837370000|2024-08-05 05:56:10|110757.9|110707.9|110750.2|110700.2|110761.6|110711.6|110745.9|110695.9|37
1722837380000|2024-08-05 05:56:20|110753.2|110703.2|110765.6|110715.6|110766.2|110716.2|110752.9|110702.9|29
1722837390000|2024-08-05 05:56:30|110765.4|110715.4|110759.7|110709.7|110766.1|110716.1|110755.9|110705.9|33
1722837400000|2024-08-05 05:56:40|110761.8|110711.8|110790.6|110740.6|110797.2|110747.2|110759.7|110709.7|42
1722837410000|2024-08-05 05:56:50|110790.3|110740.3|110797.5|110747.5|110799.5|110749.5|110783.7|110733.7|54
1722837420000|2024-08-05 05:57:00|110797.1|110747.1|110811.2|110761.2|110811.7|110761.7|110797.1|110747.1|44
1722837430000|2024-08-05 05:57:10|110810.8|110760.8|110828.5|110778.5|110828.5|110778.5|110810.8|110760.8|44
1722837440000|2024-08-05 05:57:20|110829.7|110779.7|110816|110766|110832.1|110782.1|110815.2|110765.2|40
1722837450000|2024-08-05 05:57:30|110815.4|110765.4|110805.1|110755.1|110815.4|110765.4|110804|110754|38
1722837460000|2024-08-05 05:57:40|110805.3|110755.3|110805.1|110755.1|110806|110756|110800.5|110750.5|28
1722837470000|2024-08-05 05:57:50|110804.3|110754.3|110816.4|110766.4|110818.3|110768.3|110802.2|110752.2|36
1722837480000|2024-08-05 05:58:00|110812.3|110762.3|110808.2|110758.2|110812.9|110762.9|110803.9|110753.9|47
1722837490000|2024-08-05 05:58:10|110808|110758|110787.2|110737.2|110808.8|110758.8|110782.6|110732.6|43
1722837500000|2024-08-05 05:58:20|110788.1|110738.1|110813.4|110763.4|110827.2|110777.2|110786.4|110736.4|53
1722837510000|2024-08-05 05:58:30|110812.8|110762.8|110815.6|110765.6|110820.3|110770.3|110810.8|110760.8|29
1722837520000|2024-08-05 05:58:40|110814|110764|110816.7|110766.7|110817.5|110767.5|110809.7|110759.7|31
1722837530000|2024-08-05 05:58:50|110816|110766|110823.9|110773.9|110824.1|110774.1|110809.6|110759.6|39
1722837540000|2024-08-05 05:59:00|110822.1|110772.1|110796.3|110746.3|110822.5|110772.5|110790.2|110740.2|53
1722837550000|2024-08-05 05:59:10|110796.2|110746.2|110807.5|110757.5|110810.9|110760.9|110794.1|110744.1|53
1722837560000|2024-08-05 05:59:20|110807.8|110757.8|110817.5|110767.5|110826.6|110776.6|110807.8|110757.8|44
1722837570000|2024-08-05 05:59:30|110820|110770|110805.2|110755.2|110823.9|110773.9|110783.1|110733.1|60
1722837580000|2024-08-05 05:59:40|110805.7|110755.7|110833|110783|110838.4|110788.4|110804.3|110754.3|70
1722837590000|2024-08-05 05:59:50|110833.8|110783.8|110835.9|110785.9|110840.1|110790.1|110825.1|110775.1|59
1722837600000|2024-08-05 06:00:00|110836.3|110786.3|110843.4|110793.4|110846.7|110796.7|110815|110765|73
1722837610000|2024-08-05 06:00:10|110842.4|110792.4|110865.3|110815.3|110872.4|110822.4|110834.1|110784.1|75
1722837620000|2024-08-05 06:00:20|110864.9|110814.9|110947.7|110897.7|110947.7|110897.7|110864.5|110814.5|77
1722837630000|2024-08-05 06:00:30|110952.7|110902.7|110943.7|110893.7|110974.6|110924.6|110935.3|110885.3|75
1722837640000|2024-08-05 06:00:40|110943.5|110893.5|110994.4|110944.4|110994.4|110944.4|110908.8|110858.8|76
1722837650000|2024-08-05 06:00:50|110993.6|110943.6|111094.3|111044.3|111137.2|111044.3|110984.1|110934.1|76
1722837660000|2024-08-05 06:01:00|111100|111050|111067.2|111017.2|111100|111050|111057.9|111007.9|77
1722837670000|2024-08-05 06:01:10|111067.9|111017.9|110960.5|110910.5|111068.7|111018.7|110958.7|110908.7|77
1722837680000|2024-08-05 06:01:20|110960.7|110910.7|110976.4|110926.4|111003.1|110953.1|110953|110903|74
1722837690000|2024-08-05 06:01:30|110968.8|110918.8|110957.2|110907.2|110972.3|110922.3|110931.1|110881.1|74
1722837700000|2024-08-05 06:01:40|110956.7|110906.7|111015.5|110965.5|111023.5|110973.5|110956.7|110906.7|74
1722837710000|2024-08-05 06:01:50|111012.7|110962.7|111019.1|110969.1|111060.6|111010.6|111012.7|110962.7|77
1722837720000|2024-08-05 06:02:00|111024.2|110974.2|111010.3|110960.3|111027.5|110977.5|110994.7|110944.7|76
1722837730000|2024-08-05 06:02:10|111011.6|110961.6|110947.7|110897.7|111013.4|110963.4|110947.7|110897.7|74
1722837740000|2024-08-05 06:02:20|110947.6|110897.6|111005.5|110955.5|111009.7|110959.7|110947.6|110897.6|74
1722837750000|2024-08-05 06:02:30|111004.5|110954.5|110946.7|110896.7|111006.6|110956.6|110946.7|110896.7|72
1722837760000|2024-08-05 06:02:40|110947.6|110897.6|110913.1|110863.1|110951.6|110901.6|110908.3|110858.3|75
1722837770000|2024-08-05 06:02:50|110918.5|110868.5|111178.8|111022.6|111224.5|111080|110916.7|110866.7|78
1722837780000|2024-08-05 06:03:00|111165|111028.4|111084.3|111034.3|111170.2|111052.8|111075.3|110978.1|76
1722837790000|2024-08-05 06:03:10|111084.8|111034.8|111080.8|111030.8|111088.2|111038.2|111041.3|110991.3|77
1722837800000|2024-08-05 06:03:20|111081.4|111031.4|111180.6|111130.6|111229.3|111157.4|111067.9|111017.9|79
1722837810000|2024-08-05 06:03:30|111184|111134|111211.2|111161.2|111260|111177.2|111148.7|111098.7|77
1722837820000|2024-08-05 06:03:40|111204.5|111154.5|111152|111102|111204.5|111154.5|111144.7|111094.7|79
1722837830000|2024-08-05 06:03:50|111157.4|111107.4|111088|111038|111159.9|111109.2|111080.5|111018.9|74
1722837840000|2024-08-05 06:04:00|111087.8|111037.8|111048.4|110998.4|111088.6|111038.6|111011.8|110961.8|76
1722837850000|2024-08-05 06:04:10|111042.1|110992.1|110997.9|110947.9|111044.3|110994.3|110996.1|110946.1|76
1722837860000|2024-08-05 06:04:20|110995.9|110945.9|110970.8|110920.8|111004.8|110954.8|110970.8|110920.8|71
1722837870000|2024-08-05 06:04:30|110972.2|110922.2|110964.1|110914.1|110972.2|110922.2|110936.7|110886.7|70
1722837880000|2024-08-05 06:04:40|110972.2|110922.2|111027.6|110977.6|111130.6|111010.5|110972.2|110922.2|74
1722837890000|2024-08-05 06:04:50|111028.1|110978.1|111072.5|111022.5|111072.5|111022.5|111028.1|110978.1|64
1722837900000|2024-08-05 06:05:00|111072.8|111022.8|111023.2|110973.2|111072.8|111022.8|111023|110973|66
1722837910000|2024-08-05 06:05:10|111023.9|110973.9|110985.3|110935.3|111051.1|111001.1|110985.3|110935.3|71
1722837920000|2024-08-05 06:05:20|110984.3|110934.3|110971.5|110921.5|110984.3|110934.3|110969.1|110919.1|60
1722837930000|2024-08-05 06:05:30|110971.7|110921.7|111021|110971|111021|110971|110971|110921|69
1722837940000|2024-08-05 06:05:40|111023.5|110973.5|111023.7|110973.7|111023.7|110973.7|111005.3|110955.3|67
1722837950000|2024-08-05 06:05:50|111025.1|110975.1|111072.8|111022.8|111099.6|111049.6|111025.1|110975.1|74
1722837960000|2024-08-05 06:06:00|111060.7|111010.7|111105.8|111055.8|111129.7|111079.7|111060.7|111010.7|79
1722837970000|2024-08-05 06:06:10|111104.9|111054.9|111048.6|110998.6|111104.9|111054.9|111047.9|110997.9|77
1722837980000|2024-08-05 06:06:20|111048.4|110998.4|111069.6|111019.6|111081.2|111031.2|111039.6|110989.6|74
1722837990000|2024-08-05 06:06:30|111069.8|111019.8|111068.2|111018.2|111069.8|111019.8|111053.6|111003.6|68
1722838000000|2024-08-05 06:06:40|111068.1|111018.1|111070.5|111020.5|111079.1|111029.1|111044.8|110994.8|68
1722838010000|2024-08-05 06:06:50|111079.9|111029.9|111083.4|111033.4|111108.2|111058.2|111078.3|111028.3|73
1722838020000|2024-08-05 06:07:00|111078.8|111028.8|111128.1|111078.1|111132.1|111082.1|111072.1|111022.1|73
1722838030000|2024-08-05 06:07:10|111128|111078|111154.1|111104.1|111154.1|111104.1|111122.8|111072.8|65
1722838040000|2024-08-05 06:07:20|111155.4|111105.4|111137.8|111087.8|111155.7|111105.7|111125|111075|64
1722838050000|2024-08-05 06:07:30|111138|111088|111195.8|111145.8|111205.1|111155.1|111130.1|111080.1|69
1722838060000|2024-08-05 06:07:40|111195.5|111145.5|111261.9|111211.9|111264.6|111214.6|111195.5|111145.5|70
1722838070000|2024-08-05 06:07:50|111256.5|111206.5|111284.6|111234.6|111284.6|111234.6|111247.3|111197.3|69
1722838080000|2024-08-05 06:08:00|111284.2|111234.2|111279.1|111229.1|111284.2|111234.2|111253.2|111203.2|71
1722838090000|2024-08-05 06:08:10|111279.3|111229.3|111277|111227|111289.9|111239.9|111267.5|111217.5|69
1722838100000|2024-08-05 06:08:20|111276.9|111226.9|111273.2|111223.2|111286|111236|111271.3|111221.3|64
1722838110000|2024-08-05 06:08:30|111273.8|111223.8|111249.6|111199.6|111278.4|111228.4|111247.1|111197.1|74
1722838120000|2024-08-05 06:08:40|111248.8|111198.8|111262.2|111212.2|111267.5|111217.5|111226.2|111176.2|73
1722838130000|2024-08-05 06:08:50|111264.1|111214.1|111293.2|111243.2|111301.8|111251.8|111264.1|111214.1|71
1722838140000|2024-08-05 06:09:00|111292.8|111242.8|111259.4|111209.4|111292.8|111242.8|111259.4|111209.4|68
1722838150000|2024-08-05 06:09:10|111265.3|111215.3|111283.7|111233.7|111284.9|111234.9|111257.9|111207.9|68
1722838160000|2024-08-05 06:09:20|111285.2|111235.2|111285.8|111235.8|111290.9|111240.9|111252|111202|71
1722838170000|2024-08-05 06:09:30|111284.1|111234.1|111339.6|111289.6|111354.9|111304.9|111276.3|111226.3|66
1722838180000|2024-08-05 06:09:40|111338|111288|111342.7|111292.7|111354.7|111304.7|111334.3|111284.3|72
1722838190000|2024-08-05 06:09:50|111342.4|111292.4|111328.9|111278.9|111342.4|111292.4|111311|111261|74
1722838200000|2024-08-05 06:10:00|111330.1|111280.1|111312.1|111262.1|111346.4|111296.4|111291.2|111241.2|71
1722838210000|2024-08-05 06:10:10|111311.5|111261.5|111305.9|111255.9|111326.1|111276.1|111305.9|111255.9|78
1722838220000|2024-08-05 06:10:20|111306.7|111256.7|111274.3|111224.3|111315.4|111265.4|111256|111206|72
1722838230000|2024-08-05 06:10:30|111264.5|111214.5|111247.6|111197.6|111284.5|111234.5|111246.6|111196.6|78
1722838240000|2024-08-05 06:10:40|111246.2|111196.2|111278.9|111228.9|111284.5|111234.5|111227.6|111177.6|74
1722838250000|2024-08-05 06:10:50|111281.6|111231.6|111251.2|111201.2|111296.5|111246.5|111250.7|111200.7|70
1722838260000|2024-08-05 06:11:00|111252.6|111202.6|111233.4|111183.4|111268.8|111218.8|111225.4|111175.4|55
1722838270000|2024-08-05 06:11:10|111232.4|111182.4|111230.2|111180.2|111244.7|111194.7|111224.8|111174.8|51
1722838280000|2024-08-05 06:11:20|111230.7|111180.7|111200.9|111150.9|111238.9|111188.9|111181|111080.3|67
1722838290000|2024-08-05 06:11:30|111200.3|111150.3|111181.3|111131.3|111200.3|111150.3|111166.7|111116.7|71
1722838300000|2024-08-05 06:11:40|111181|111131|111106.3|111056.3|111186|111136|111102.4|111052.4|74
1722838310000|2024-08-05 06:11:50|111106.5|111056.5|110988.5|110938.5|111108.1|111058.1|110986.8|110843.5|71
1722838320000|2024-08-05 06:12:00|110988.7|110938.7|111008|110958|111016.1|110966.1|110988.7|110938.7|76
1722838330000|2024-08-05 06:12:10|111011|110961|110983.7|110933.7|111017.6|110967.6|110977.6|110927.6|72
1722838340000|2024-08-05 06:12:20|110983.4|110933.4|110993.6|110943.6|111000.7|110950.7|110964.7|110914.7|71
1722838350000|2024-08-05 06:12:30|111007.4|110957.4|110987.9|110937.9|111014.2|110963.9|110879.7|110739.7|76
1722838360000|2024-08-05 06:12:40|110988.2|110938.2|110946.7|110806.4|111013.8|110960.4|110932.4|110770.4|77
1722838370000|2024-08-05 06:12:50|110947.3|110807.9|110930.3|110880.3|110950.3|110880.6|110884.9|110807.9|70
1722838380000|2024-08-05 06:13:00|110928.9|110878.9|110913.9|110863.9|110949.7|110899.7|110912.8|110862.8|76
1722838390000|2024-08-05 06:13:10|110913.8|110863.8|110908|110858|110921.4|110871.4|110893.5|110843.5|70
1722838400000|2024-08-05 06:13:20|110907|110857|110882.8|110832.8|110914.3|110864.3|110879.6|110829.6|71
1722838410000|2024-08-05 06:13:30|110883.1|110833.1|110873.9|110823.9|110926.6|110876.6|110871.2|110821.2|73
1722838420000|2024-08-05 06:13:40|110875.2|110825.2|110835.9|110785.9|110885.2|110835.2|110833.1|110653|70
1722838430000|2024-08-05 06:13:50|110836|110786|110805|110755|110874.8|110824.8|110801.7|110751.7|70
1722838440000|2024-08-05 06:14:00|110804.5|110754.5|110766.1|110716.1|110818.5|110768.5|110766.1|110716.1|69
1722838450000|2024-08-05 06:14:10|110764.2|110714.2|110739|110689|110769.4|110719.4|110736.9|110686.9|73
1722838460000|2024-08-05 06:14:20|110735.7|110685.7|110722.4|110672.4|110761.3|110711.3|110678.3|110527.8|71
1722838470000|2024-08-05 06:14:30|110761.1|110620.2|110716.1|110666.1|110765.8|110700.9|110701.2|110607.6|72
1722838480000|2024-08-05 06:14:40|110705.8|110655.8|110707.8|110561.8|110731.9|110664.4|110673.6|110538.6|76
1722838490000|2024-08-05 06:14:50|110705.2|110559.1|110692.5|110642.5|110726.5|110660.2|110677.9|110548.5|75
1722838500000|2024-08-05 06:15:00|110692.9|110642.9|110663.2|110613.2|110699.4|110649.4|110660.2|110610.2|78
1722838510000|2024-08-05 06:15:10|110655.4|110605.4|110646.6|110596.6|110683.3|110612.7|110628.2|110529|76
1722838520000|2024-08-05 06:15:20|110645.7|110595.7|110675.3|110625.3|110734.4|110647.9|110641.5|110562.5|74
1722838530000|2024-08-05 06:15:30|110673.7|110623.7|110662.6|110612.6|110677.1|110627.1|110656.2|110606.2|68
1722838540000|2024-08-05 06:15:40|110662.5|110612.5|110666.3|110616.3|110680.6|110630.6|110660.6|110610.6|63
1722838550000|2024-08-05 06:15:50|110666.8|110616.8|110660.9|110610.9|110690.6|110616.8|110631.9|110562.6|73
1722838560000|2024-08-05 06:16:00|110662.9|110612.9|110640.5|110590.5|110669.5|110619.5|110636.5|110586.5|64
1722838570000|2024-08-05 06:16:10|110640.6|110590.6|110621.7|110571.7|110642|110592|110616|110566|66
1722838580000|2024-08-05 06:16:20|110618.8|110568.8|110627.1|110577.1|110633.8|110583.8|110610|110560|74
1722838590000|2024-08-05 06:16:30|110628|110578|110646.9|110596.9|110704.1|110604.8|110626.9|110481|70
1722838600000|2024-08-05 06:16:40|110646.4|110596.4|110619.8|110569.8|110648.9|110598.9|110611|110561|74
1722838610000|2024-08-05 06:16:50|110619.9|110569.9|110589.5|110432.1|110667.7|110579.1|110576.6|110376.6|77
1722838620000|2024-08-05 06:17:00|110597.9|110428.7|110603.2|110553.2|110636.3|110554.2|110568.1|110407.8|64
1722838630000|2024-08-05 06:17:10|110603.4|110553.4|110606.7|110556.7|110608.9|110558.9|110588.8|110538.8|68
1722838640000|2024-08-05 06:17:20|110604|110554|110589.4|110539.4|110604.8|110554.8|110577.2|110527.2|64
1722838650000|2024-08-05 06:17:30|110593.3|110543.3|110568.6|110518.6|110595.7|110545.7|110561|110511|57
1722838660000|2024-08-05 06:17:40|110572.4|110522.4|110576.8|110526.8|110580.8|110530.8|110547.6|110497.6|57
1722838670000|2024-08-05 06:17:50|110580.7|110530.7|110599.1|110549.1|110603.1|110553.1|110579.3|110529.3|68
1722838680000|2024-08-05 06:18:00|110602.6|110552.6|110582.7|110532.7|110602.6|110552.6|110574|110524|67
1722838690000|2024-08-05 06:18:10|110582.1|110532.1|110571.5|110441.5|110590.6|110540.6|110529.6|110424.6|69
1722838700000|2024-08-05 06:18:20|110574.6|110443.2|110593.7|110543.7|110593.7|110543.7|110534.6|110441.3|70
1722838710000|2024-08-05 06:18:30|110593.5|110543.5|110711.5|110568.7|110711.5|110587.4|110591.7|110541.7|63
1722838720000|2024-08-05 06:18:40|110718.8|110566.5|110638|110588|110721.4|110615|110637.9|110553|69
1722838730000|2024-08-05 06:18:50|110638.1|110588.1|110638.4|110588.4|110643.4|110593.4|110633.1|110583.1|56
1722838740000|2024-08-05 06:19:00|110638.8|110588.8|110640.3|110590.3|110643|110593|110615|110565|69
1722838750000|2024-08-05 06:19:10|110641.3|110591.3|110636.3|110586.3|110644.2|110594.2|110625.7|110575.7|69
1722838760000|2024-08-05 06:19:20|110635.9|110585.9|110577.8|110527.8|110652.2|110585.9|110577.8|110499.4|70
1722838770000|2024-08-05 06:19:30|110578.9|110528.9|110570.9|110520.9|110578.9|110528.9|110550.8|110500.8|62
1722838780000|2024-08-05 06:19:40|110571.3|110521.3|110547.1|110497.1|110587.1|110537.1|110541.8|110491.8|62
1722838790000|2024-08-05 06:19:50|110547|110497|110469|110419|110552.5|110502.5|110445|110395|71
1722838800000|2024-08-05 06:20:00|110468.1|110418.1|110415.6|110365.6|110468.1|110418.1|110404.4|110354.4|71
1722838810000|2024-08-05 06:20:10|110416.8|110366.8|110432.3|110382.3|110433|110383|110385|110335|77
1722838820000|2024-08-05 06:20:20|110434.6|110384.6|110429.5|110379.5|110444.1|110394.1|110410.4|110360.4|72
1722838830000|2024-08-05 06:20:30|110428.2|110378.2|110405.1|110355.1|110428.2|110378.2|110399.5|110349.5|77
1722838840000|2024-08-05 06:20:40|110404.3|110354.3|110424.9|110374.9|110434.8|110384.8|110402.6|110352.6|74
1722838850000|2024-08-05 06:20:50|110425.6|110375.6|110422.5|110372.5|110426.7|110376.7|110411.1|110361.1|74
1722838860000|2024-08-05 06:21:00|110420.6|110370.6|110409.8|110359.8|110425.5|110375.5|110408.7|110358.7|75
1722838870000|2024-08-05 06:21:10|110413.5|110363.5|110309.7|110259.7|110414.7|110364.7|110300.6|110223.2|72
1722838880000|2024-08-05 06:21:20|110309.4|110259.4|110308|110258|110320.8|110270.8|110302.8|110252.8|58
1722838890000|2024-08-05 06:21:30|110307.9|110257.9|110350.7|110175.1|110350.7|110261.7|110260.1|110175.1|72
1722838900000|2024-08-05 06:21:40|110347.9|110172.1|110292|110153.4|110347.9|110239.2|110227.4|110119|78
1722838910000|2024-08-05 06:21:50|110250.4|110200.4|110215.8|110165.8|110250.4|110200.4|110213.7|110163.7|73
1722838920000|2024-08-05 06:22:00|110213.1|110163.1|110188.6|110138.6|110264|110171.1|110170|110061.9|72
1722838930000|2024-08-05 06:22:10|110189.7|110139.7|110176|110126|110196.2|110146.2|110149.9|110099.9|70
1722838940000|2024-08-05 06:22:20|110177.1|110127.1|110150.8|110100.8|110179.1|110129.1|110143.4|110093.4|77
1722838950000|2024-08-05 06:22:30|110148.5|110098.5|110168.4|110118.4|110184.9|110134.9|110128.5|110078.5|73
1722838960000|2024-08-05 06:22:40|110167.7|110117.7|110182.7|110132.7|110185.4|110135.4|110159.9|110109.9|72
1722838970000|2024-08-05 06:22:50|110183.1|110133.1|110163.5|110113.5|110198.6|110148.6|110158.9|110108.9|70
1722838980000|2024-08-05 06:23:00|110164|110114|110194|110144|110198.8|110148.8|110163.5|110113.5|66
1722838990000|2024-08-05 06:23:10|110195.8|110145.8|110229.8|110179.8|110231.7|110181.7|110193.1|110143.1|63
1722839000000|2024-08-05 06:23:20|110228.2|110178.2|110245.7|110195.7|110245.7|110195.7|110227|110177|52
1722839010000|2024-08-05 06:23:30|110256.1|110206.1|110306.8|110131.4|110337.3|110231.1|110235.5|110100.5|77
1722839020000|2024-08-05 06:23:40|110286.7|110120.1|110253.2|110203.2|110302.7|110213.6|110238.2|110120.1|75
1722839030000|2024-08-05 06:23:50|110251.1|110201.1|110249.2|110199.2|110269.1|110219.1|110234.1|110184.1|63
1722839040000|2024-08-05 06:24:00|110247.4|110197.4|110249.2|110199.2|110258.5|110208.5|110245.5|110195.5|55
1722839050000|2024-08-05 06:24:10|110252.7|110202.7|110270.5|110220.5|110285.7|110235.7|110252.7|110202.7|74
1722839060000|2024-08-05 06:24:20|110270.9|110220.9|110292|110242|110295.1|110245.1|110270.1|110220.1|66
1722839070000|2024-08-05 06:24:30|110293|110243|110288.8|110238.8|110302.1|110252.1|110284.6|110234.6|57
1722839080000|2024-08-05 06:24:40|110289.5|110239.5|110278.2|110228.2|110293.1|110243.1|110273.5|110223.5|53
1722839090000|2024-08-05 06:24:50|110278.3|110228.3|110276.4|110226.4|110294.2|110244.2|110241.8|110191.8|62
1722839100000|2024-08-05 06:25:00|110276.6|110226.6|110328.3|110278.3|110344.5|110294.5|110276.6|110226.6|70
1722839110000|2024-08-05 06:25:10|110326.9|110276.9|110330.2|110280.2|110356.8|110306.8|110317.3|110267.3|71
1722839120000|2024-08-05 06:25:20|110333.4|110283.4|110329.4|110279.4|110339.5|110289.5|110315.8|110265.8|62
1722839130000|2024-08-05 06:25:30|110329.1|110279.1|110362.5|110312.5|110364.4|110314.4|110324.4|110274.4|71
1722839140000|2024-08-05 06:25:40|110359|110309|110370.6|110320.6|110376.1|110326.1|110357.5|110307.5|72
1722839150000|2024-08-05 06:25:50|110368.1|110318.1|110368.5|110318.5|110376.4|110326.4|110365.8|110315.8|70
1722839160000|2024-08-05 06:26:00|110370.1|110320.1|110305.8|110255.8|110370.4|110320.4|110305.8|110255.8|73
1722839170000|2024-08-05 06:26:10|110299.7|110249.7|110286.3|110236.3|110311.8|110261.8|110286.3|110236.3|72
1722839180000|2024-08-05 06:26:20|110285.5|110235.5|110312.7|110262.7|110313|110263|110285.5|110235.5|62
1722839190000|2024-08-05 06:26:30|110312.8|110262.8|110310.7|110260.7|110319.2|110269.2|110308.2|110258.2|61
1722839200000|2024-08-05 06:26:40|110311.1|110261.1|110309.3|110259.3|110324|110274|110309.2|110259.2|56
1722839210000|2024-08-05 06:26:50|110308.6|110258.6|110325.4|110275.4|110326.8|110276.8|110301.7|110251.7|57
1722839220000|2024-08-05 06:27:00|110325.7|110275.7|110348.7|110298.7|110407.1|110316.9|110325.7|110245.1|76
1722839230000|2024-08-05 06:27:10|110345.9|110295.9|110353.7|110303.7|110391.6|110308.6|110345.9|110260.9|77
1722839240000|2024-08-05 06:27:20|110353.3|110303.3|110360.6|110310.6|110361.1|110311.1|110352.6|110302.6|59
1722839250000|2024-08-05 06:27:30|110360.9|110310.9|110347.3|110297.3|110373.7|110323.7|110342|110292|73
1722839260000|2024-08-05 06:27:40|110348.4|110298.4|110356|110306|110398.2|110330.4|110348|110264.7|70
1722839270000|2024-08-05 06:27:50|110355.1|110305.1|110347.2|110297.2|110368.9|110318.9|110347.2|110297.2|54
1722839280000|2024-08-05 06:28:00|110347.4|110297.4|110352.5|110302.5|110358.2|110308.2|110345.2|110295.2|69
1722839290000|2024-08-05 06:28:10|110353|110303|110324.3|110274.3|110355.3|110305.3|110323.3|110273.3|68
1722839300000|2024-08-05 06:28:20|110311.9|110261.9|110343.8|110293.8|110351|110301|110311.9|110261.9|68
1722839310000|2024-08-05 06:28:30|110342.6|110292.6|110323.6|110273.6|110345.8|110295.8|110323.2|110273.2|66
1722839320000|2024-08-05 06:28:40|110323.4|110273.4|110302|110252|110326.6|110276.6|110301.9|110251.9|61
1722839330000|2024-08-05 06:28:50|110302.6|110252.6|110329.9|110279.9|110331.7|110281.7|110287.3|110237.3|68
1722839340000|2024-08-05 06:29:00|110326.5|110276.5|110321.6|110271.6|110339.4|110289.4|110317.2|110267.2|70
1722839350000|2024-08-05 06:29:10|110321.7|110271.7|110424.1|110245.4|110424.1|110272|110313.5|110233.1|60
1722839360000|2024-08-05 06:29:20|110428.7|110243.9|110381.1|110331.1|110571.8|110371.8|110378.1|110243.1|59
1722839370000|2024-08-05 06:29:30|110382.3|110332.3|110399.3|110349.3|110547.6|110352.2|110379.1|110292.4|64
1722839380000|2024-08-05 06:29:40|110398.8|110348.8|110411.6|110361.6|110417|110367|110396.8|110346.8|42
1722839390000|2024-08-05 06:29:50|110411.1|110361.1|110406.7|110356.7|110420.5|110370.5|110398.4|110348.4|50
1722839400000|2024-08-05 06:30:00|110413.3|110363.3|110397.2|110347.2|110430|110366.8|110382.7|110304.4|50
1722839410000|2024-08-05 06:30:10|110391.2|110341.2|110387.1|110337.1|110399.7|110349.7|110377.4|110327.4|63
1722839420000|2024-08-05 06:30:20|110385.9|110335.9|110363.9|110313.9|110394.4|110344.4|110357.6|110307.6|46
1722839430000|2024-08-05 06:30:30|110357.3|110307.3|110351.8|110301.8|110362.2|110312.2|110348|110298|51
1722839440000|2024-08-05 06:30:40|110352.9|110302.9|110349.2|110299.2|110356.7|110306.7|110348.4|110298.4|28
1722839450000|2024-08-05 06:30:50|110349|110299|110346.1|110296.1|110349|110299|110336.5|110286.5|42
1722839460000|2024-08-05 06:31:00|110344.8|110294.8|110337.1|110287.1|110354.8|110304.8|110337|110287|51
1722839470000|2024-08-05 06:31:10|110337.5|110287.5|110337.2|110287.2|110344|110294|110334.3|110284.3|50
1722839480000|2024-08-05 06:31:20|110336.9|110286.9|110311.1|110261.1|110350.6|110300.6|110310.9|110260.9|67
1722839490000|2024-08-05 06:31:30|110309.4|110259.4|110294.8|110244.8|110309.4|110259.4|110289|110239|53
1722839500000|2024-08-05 06:31:40|110291.8|110241.8|110285.3|110235.3|110297.7|110247.7|110283|110233|58
1722839510000|2024-08-05 06:31:50|110284.4|110234.4|110277.3|110227.3|110286.9|110236.9|110270.2|110220.2|46
1722839520000|2024-08-05 06:32:00|110276.2|110226.2|110303.4|110122.7|110311.3|110232.4|110207|110041.6|73
1722839530000|2024-08-05 06:32:10|110304.3|110125.3|110312.8|110147.3|110324.4|110151.6|110283.5|110112.1|73
1722839540000|2024-08-05 06:32:20|110313|110152.8|110323.3|110146.4|110331.6|110161.6|110307|110146.4|55
1722839550000|2024-08-05 06:32:30|110322.2|110145.4|110342.1|110146.8|110344.1|110159.1|110322.2|110137.4|60
1722839560000|2024-08-05 06:32:40|110341.2|110153|110285|110125.6|110341.2|110153|110251.4|110088.4|77
1722839570000|2024-08-05 06:32:50|110283.7|110124.3|110296.2|110150.5|110296.6|110151.7|110281.3|110123.2|51
1722839580000|2024-08-05 06:33:00|110296.5|110151.1|110303.4|110141|110304.2|110151.3|110293.1|110141|36
1722839590000|2024-08-05 06:33:10|110303|110141.7|110309.9|110169.4|110339.9|110220.9|110264.5|110141.7|52
1722839600000|2024-08-05 06:33:20|110312.3|110172.2|110283.4|110157.8|110318.6|110224.2|110252.1|110154.7|58
1722839610000|2024-08-05 06:33:30|110279.1|110150.1|110308|110130|110325.5|110193.7|110243.7|110130|61
1722839620000|2024-08-05 06:33:40|110301.7|110129.2|110322.9|110178.8|110328.9|110221.5|110271.5|110124.2|64
1722839630000|2024-08-05 06:33:50|110325.7|110179.1|110299.8|110170.4|110325.7|110217.3|110263.5|110143.4|75
1722839640000|2024-08-05 06:34:00|110302.4|110157.8|110305.5|110146.8|110313.6|110157.8|110285.2|110120.3|78
1722839650000|2024-08-05 06:34:10|110306.1|110148.7|110303.2|110148.9|110314|110167.9|110294.7|110128.7|75
1722839660000|2024-08-05 06:34:20|110301.9|110147.6|110313.7|110164.3|110322.4|110166.2|110298.7|110147.6|66
1722839670000|2024-08-05 06:34:30|110315.2|110164.9|110297.6|110155.5|110324.1|110167.3|110292.9|110152.8|67
1722839680000|2024-08-05 06:34:40|110298.9|110156.6|110296.5|110151.2|110306.2|110206.6|110252.9|110149|72
1722839690000|2024-08-05 06:34:50|110292.9|110149.5|110249.3|110199.3|110316|110199.3|110237.6|110120.7|73
1722839700000|2024-08-05 06:35:00|110283.3|110149.2|110284.2|110124.5|110288.9|110197.7|110224.9|110113.4|75
1722839710000|2024-08-05 06:35:10|110283.9|110135.5|110258.1|110208.1|110289.8|110212.1|110245.2|110123.4|54
1722839720000|2024-08-05 06:35:20|110243.9|110193.9|110275.9|110149.3|110275.9|110208.2|110232.4|110148|76
1722839730000|2024-08-05 06:35:30|110275.6|110142.9|110204.1|110154.1|110283.3|110185.4|110201.1|110105.3|79
1722839740000|2024-08-05 06:35:40|110200.6|110150.6|110220.2|110170.2|110256.7|110173.1|110182.8|110088.4|70
1722839750000|2024-08-05 06:35:50|110220.1|110170.1|110229.1|110179.1|110280|110179.1|110204.8|110110.7|76
1722839760000|2024-08-05 06:36:00|110225.8|110175.8|110226.9|110176.9|110280.4|110191|110222.5|110136.4|74
1722839770000|2024-08-05 06:36:10|110269.1|110143.1|110221.4|110171.4|110269.1|110186.4|110213.8|110143.1|78
1722839780000|2024-08-05 06:36:20|110218.9|110168.9|110231.3|110103.4|110236.8|110168.9|110195.1|110103.4|80
1722839790000|2024-08-05 06:36:30|110194.2|110144.2|110206.2|110066.3|110253.1|110144.7|110162.9|110066.3|78
1722839800000|2024-08-05 06:36:40|110206.6|110065.9|110122.7|110072.7|110206.6|110081.3|110120.8|110038.5|64
1722839810000|2024-08-05 06:36:50|110122.4|110072.4|110135.6|110085.6|110135.6|110085.6|110122.1|110072.1|69
1722839820000|2024-08-05 06:37:00|110132.7|110082.7|110131.9|110081.9|110138.9|110088.9|110129.8|110079.8|66
1722839830000|2024-08-05 06:37:10|110127.2|110077.2|110139.6|110089.6|110148.8|110098.8|110119.6|110069.6|75
1722839840000|2024-08-05 06:37:20|110140.5|110090.5|110165.4|110115.4|110236.3|110142.2|110137.8|110068.9|73
1722839850000|2024-08-05 06:37:30|110165.2|110115.2|110154.1|110104.1|110184.5|110134.5|110152.5|110102.5|69
1722839860000|2024-08-05 06:37:40|110153.7|110103.7|110193.4|110143.4|110194.6|110144.6|110149.8|110099.8|66
1722839870000|2024-08-05 06:37:50|110191.1|110141.1|110182.2|110132.2|110191.2|110141.2|110168|110118|70
1722839880000|2024-08-05 06:38:00|110179.6|110129.6|110193.4|110143.4|110206.8|110156.8|110169.9|110119.9|68
1722839890000|2024-08-05 06:38:10|110194.4|110144.4|110213.8|110163.8|110218.8|110168.8|110193.2|110143.2|67
1722839900000|2024-08-05 06:38:20|110215.2|110165.2|110255.7|110205.7|110357|110213.2|110211.7|110159.4|70
1722839910000|2024-08-05 06:38:30|110257|110207|110235.2|110185.2|110259.9|110209.9|110235.2|110185.2|71
1722839920000|2024-08-05 06:38:40|110232|110182|110209.2|110159.2|110241|110191|110207.3|110157.3|74
1722839930000|2024-08-05 06:38:50|110209.7|110159.7|110210.3|110160.3|110211.9|110161.9|110198.8|110148.8|58
1722839940000|2024-08-05 06:39:00|110210.5|110160.5|110263|110213|110273.2|110223.2|110209.6|110159.6|66
1722839950000|2024-08-05 06:39:10|110307.1|110177.8|110303.2|110253.2|110307.1|110253.2|110263.4|110166.2|67
1722839960000|2024-08-05 06:39:20|110298.7|110248.7|110298.9|110248.9|110303.6|110253.6|110290.4|110240.4|66
1722839970000|2024-08-05 06:39:30|110302.8|110252.8|110292.5|110242.5|110313.2|110263.2|110292.5|110242.5|66
1722839980000|2024-08-05 06:39:40|110293|110243|110281.8|110231.8|110293|110243|110265.9|110215.9|61
1722839990000|2024-08-05 06:39:50|110281.9|110231.9|110397.9|110240.2|110438|110299|110281.9|110214.9|72
1722840000000|2024-08-05 06:40:00|110396.5|110241|110344.9|110294.9|110418.1|110296.9|110317.1|110239.8|74
1722840010000|2024-08-05 06:40:10|110344.7|110294.7|110360.6|110310.6|110363.7|110313.7|110332|110282|72
1722840020000|2024-08-05 06:40:20|110361.1|110311.1|110366.2|110316.2|110371.6|110321.6|110355.5|110305.5|51
1722840030000|2024-08-05 06:40:30|110366.3|110316.3|110341.9|110291.9|110367.5|110317.5|110319.4|110237.5|67
1722840040000|2024-08-05 06:40:40|110340.6|110290.6|110361.7|110311.7|110370.3|110320.3|110330.6|110280.6|70
1722840050000|2024-08-05 06:40:50|110362.4|110312.4|110365.3|110315.3|110396.7|110346.7|110360.8|110310.8|80
1722840060000|2024-08-05 06:41:00|110365.9|110315.9|110375.5|110325.5|110377.8|110327.8|110365.9|110315.9|69
1722840070000|2024-08-05 06:41:10|110375.2|110325.2|110349|110299|110376.1|110326.1|110347.3|110297.3|71
1722840080000|2024-08-05 06:41:20|110349.3|110299.3|110346.7|110296.7|110353.1|110303.1|110319.2|110269.2|72
1722840090000|2024-08-05 06:41:30|110346.4|110296.4|110364.4|110314.4|110367.4|110317.4|110345.5|110295.5|68
1722840100000|2024-08-05 06:41:40|110363.3|110313.3|110385.5|110335.5|110386.3|110336.3|110359.7|110309.7|68
1722840110000|2024-08-05 06:41:50|110387.2|110337.2|110371.1|110321.1|110394.3|110344.3|110371.1|110321.1|74
1722840120000|2024-08-05 06:42:00|110372.6|110322.6|110346.2|110296.2|110376.4|110326.4|110332.9|110282.9|75
1722840130000|2024-08-05 06:42:10|110348.8|110298.8|110371.9|110198.4|110380.1|110305|110295.4|110138.8|71
1722840140000|2024-08-05 06:42:20|110367.2|110189.6|110325.7|110196.6|110373.1|110258.9|110286.7|110159.7|74
1722840150000|2024-08-05 06:42:30|110322.4|110188.8|110358.8|110158.8|110378.5|110234.9|110281.3|110105.6|63
1722840160000|2024-08-05 06:42:40|110357.7|110157.7|110358.8|110158.8|110368.8|110176.5|110348.2|110157.7|59
1722840170000|2024-08-05 06:42:50|110360.9|110160.9|110326.6|110196.6|110367.3|110269.9|110297.6|110160.9|75
1722840180000|2024-08-05 06:43:00|110326.4|110195.7|110293.1|110243.1|110326.4|110253.9|110289.9|110195.7|71
1722840190000|2024-08-05 06:43:10|110293.9|110243.9|110318.3|110148.4|110318.3|110244.8|110260.2|110147.7|60
1722840200000|2024-08-05 06:43:20|110314.1|110153|110267|110217|110315.2|110217.6|110264.5|110153|69
1722840210000|2024-08-05 06:43:30|110265.1|110215.1|110298.5|110248.5|110298.5|110248.5|110263.7|110213.7|76
1722840220000|2024-08-05 06:43:40|110298.8|110248.8|110300.9|110250.9|110300.9|110250.9|110284.9|110234.9|57
1722840230000|2024-08-05 06:43:50|110300.2|110250.2|110293.6|110149.5|110307.8|110251.4|110272.8|110139.8|61
1722840240000|2024-08-05 06:44:00|110293.7|110149.7|110293.2|110243.2|110338.1|110244|110278.8|110141.8|78
1722840250000|2024-08-05 06:44:10|110285.6|110235.6|110331|110200.9|110365.9|110245.6|110274.4|110165.1|75
1722840260000|2024-08-05 06:44:20|110329.7|110200.4|110331.9|110186.1|110366|110241.3|110285.3|110177.2|75
1722840270000|2024-08-05 06:44:30|110336.4|110182.2|110282.9|110232.9|110339.8|110232.9|110262.9|110143.8|70
1722840280000|2024-08-05 06:44:40|110282.8|110232.8|110325|110193.7|110352.4|110246.7|110278.1|110168.3|76
1722840290000|2024-08-05 06:44:50|110325.9|110193.8|110284.7|110234.7|110331.6|110240.5|110280.6|110178.3|77
1722840300000|2024-08-05 06:45:00|110284.2|110234.2|110307.6|110144.2|110319.5|110241.3|110256.7|110134.6|78
1722840310000|2024-08-05 06:45:10|110293.3|110161.7|110243|110193|110299.9|110211.7|110226.9|110124.1|70
1722840320000|2024-08-05 06:45:20|110240.6|110190.6|110239|110189|110281.8|110198|110233.6|110140.3|80
1722840330000|2024-08-05 06:45:30|110238.5|110188.5|110248.5|110198.5|110254.5|110204.5|110238.5|110188.5|73
1722840340000|2024-08-05 06:45:40|110248.7|110198.7|110251.8|110201.8|110253.5|110203.5|110237.9|110187.9|70
1722840350000|2024-08-05 06:45:50|110251.1|110201.1|110261.3|110211.3|110303.4|110217.8|110249.8|110172.2|78
1722840360000|2024-08-05 06:46:00|110261.4|110211.4|110297.3|110247.3|110336.3|110248.3|110260.1|110196.5|73
1722840370000|2024-08-05 06:46:10|110299.8|110249.8|110290.9|110240.9|110333.9|110249.8|110284.8|110186.7|74
1722840380000|2024-08-05 06:46:20|110292|110242|110282.6|110232.6|110331|110242.6|110277|110189|71
1722840390000|2024-08-05 06:46:30|110278|110228|110286.3|110236.3|110304.5|110254.5|110278|110228|78
1722840400000|2024-08-05 06:46:40|110286.7|110236.7|110285.5|110235.5|110334|110254.9|110282.8|110190.7|77
1722840410000|2024-08-05 06:46:50|110284.9|110234.9|110289.2|110239.2|110298.2|110248.2|110284.6|110234.6|79
1722840420000|2024-08-05 06:47:00|110289.3|110239.3|110297|110247|110342.2|110251.9|110287.7|110215.8|71
1722840430000|2024-08-05 06:47:10|110311.5|110261.5|110381.2|110331.2|110456.9|110340.1|110311.5|110236.4|79
1722840440000|2024-08-05 06:47:20|110375.8|110325.8|110377.6|110327.6|110402.2|110337.1|110336.3|110224.3|79
1722840450000|2024-08-05 06:47:30|110378|110328|110328.2|110278.2|110388.3|110331|110326.9|110233.9|74
1722840460000|2024-08-05 06:47:40|110329.9|110279.9|110342.4|110292.4|110351.7|110301.7|110327.5|110277.5|71
1722840470000|2024-08-05 06:47:50|110340.3|110290.3|110333.1|110283.1|110372.6|110298.4|110321.4|110228.1|76
1722840480000|2024-08-05 06:48:00|110331.8|110281.8|110321.7|110271.7|110337.2|110287.2|110301.7|110251.7|66
1722840490000|2024-08-05 06:48:10|110322|110272|110353.2|110303.2|110353.4|110303.4|110320.8|110270.8|49
1722840500000|2024-08-05 06:48:20|110353.1|110303.1|110405.5|110355.5|110451|110357.3|110345.5|110291.1|67
1722840510000|2024-08-05 06:48:30|110404.1|110354.1|110401.5|110351.5|110410|110360|110396.5|110346.5|61
1722840520000|2024-08-05 06:48:40|110399.8|110349.8|110411|110361|110419.7|110369.7|110397.8|110347.8|74
1722840530000|2024-08-05 06:48:50|110413|110363|110414.8|110364.8|110418.1|110368.1|110406.7|110356.7|78
1722840540000|2024-08-05 06:49:00|110415.2|110365.2|110393.6|110343.6|110430|110368.1|110385|110303.3|60
1722840550000|2024-08-05 06:49:10|110394.1|110344.1|110393.3|110343.3|110398.9|110348.9|110383.4|110333.4|53
1722840560000|2024-08-05 06:49:20|110392.9|110342.9|110388.7|110338.7|110399|110349|110385.4|110335.4|69
1722840570000|2024-08-05 06:49:30|110387.7|110337.7|110368.2|110318.2|110400.3|110343.8|110360.9|110267.1|77
1722840580000|2024-08-05 06:49:40|110368.5|110318.5|110386|110336|110432.9|110338.7|110357.3|110264.7|74
1722840590000|2024-08-05 06:49:50|110388.4|110338.4|110405.5|110355.5|110405.5|110355.5|110385.1|110335.1|58
1722840600000|2024-08-05 06:50:00|110406.8|110356.8|110412.5|110362.5|110415.5|110365.5|110404.2|110354.2|77
1722840610000|2024-08-05 06:50:10|110412.2|110362.2|110414.3|110364.3|110414.8|110364.8|110406.6|110356.6|71
1722840620000|2024-08-05 06:50:20|110413.8|110363.8|110429|110379|110431.5|110381.5|110413.8|110363.8|60
1722840630000|2024-08-05 06:50:30|110429.7|110379.7|110477.4|110427.4|110484.1|110434.1|110428.4|110378.4|74
1722840640000|2024-08-05 06:50:40|110476.5|110426.5|110496.2|110446.2|110520.2|110470.2|110476.5|110426.5|77
1722840650000|2024-08-05 06:50:50|110498.4|110448.4|110521|110471|110522|110472|110493|110443|79
1722840660000|2024-08-05 06:51:00|110521.1|110471.1|110539.9|110489.9|110554.8|110504.8|110519.8|110469.8|72
1722840670000|2024-08-05 06:51:10|110541.1|110491.1|110519.4|110469.4|110551.7|110501.7|110516.6|110466.6|67
1722840680000|2024-08-05 06:51:20|110518.9|110468.9|110521.6|110471.6|110529.5|110479.5|110516.7|110466.7|70
1722840690000|2024-08-05 06:51:30|110556|110426.1|110513|110463|110564.2|110481.7|110505.3|110409.9|68
1722840700000|2024-08-05 06:51:40|110515.1|110465.1|110512.9|110462.9|110518.3|110468.3|110510.9|110460.9|72
1722840710000|2024-08-05 06:51:50|110513|110463|110518.7|110468.7|110525.5|110475.5|110513|110463|71
1722840720000|2024-08-05 06:52:00|110520.3|110470.3|110529.9|110479.9|110534|110484|110514.1|110464.1|74
1722840730000|2024-08-05 06:52:10|110529.8|110479.8|110523.4|110473.4|110531.6|110481.6|110519.3|110469.3|71
1722840740000|2024-08-05 06:52:20|110522.3|110472.3|110506.9|110456.9|110522.5|110472.5|110504.2|110454.2|76
1722840750000|2024-08-05 06:52:30|110505.9|110455.9|110507.8|110457.8|110510.7|110460.7|110501.7|110451.7|78
1722840760000|2024-08-05 06:52:40|110504.7|110454.7|110496.6|110446.6|110512|110462|110490.9|110440.9|76
1722840770000|2024-08-05 06:52:50|110493.3|110443.3|110491.5|110441.5|110525.5|110445.4|110484|110400.3|79
1722840780000|2024-08-05 06:53:00|110495.6|110445.6|110495|110445|110503.2|110453.2|110490.2|110440.2|78
1722840790000|2024-08-05 06:53:10|110496.7|110446.7|110500.1|110450.1|110505.5|110455.5|110482.3|110432.3|78
1722840800000|2024-08-05 06:53:20|110501.1|110451.1|110515.4|110465.4|110521|110471|110500.3|110450.3|75
1722840810000|2024-08-05 06:53:30|110515.1|110465.1|110525.7|110475.7|110528.1|110478.1|110515.1|110465.1|79
1722840820000|2024-08-05 06:53:40|110525.5|110475.5|110549.1|110499.1|110585.6|110499.9|110524.7|110458.6|76
1722840830000|2024-08-05 06:53:50|110548.1|110498.1|110552.9|110502.9|110594.3|110506.5|110543.2|110455.7|76
1722840840000|2024-08-05 06:54:00|110552.5|110502.5|110583.1|110533.1|110641.1|110533.1|110551.1|110472.8|68
1722840850000|2024-08-05 06:54:10|110583|110533|110623.6|110491.5|110624.4|110539.1|110578.9|110490.4|39
1722840860000|2024-08-05 06:54:20|110623.5|110491|110585.5|110535.5|110627.4|110535.8|110577.8|110488.2|58
1722840870000|2024-08-05 06:54:30|110586.9|110536.9|110607.8|110557.8|110628.3|110559.2|110586.6|110490.7|71
1722840880000|2024-08-05 06:54:40|110607.6|110557.6|110613.3|110563.3|110613.5|110563.5|110595.1|110545.1|43
1722840890000|2024-08-05 06:54:50|110613.6|110563.6|110602.5|110552.5|110614.1|110564.1|110597.1|110547.1|39
1722840900000|2024-08-05 06:55:00|110604.1|110554.1|110611.3|110561.3|110616.5|110566.5|110597|110547|61
1722840910000|2024-08-05 06:55:10|110612.3|110562.3|110651.8|110601.8|110669.7|110619.7|110603.5|110553.5|65
1722840920000|2024-08-05 06:55:20|110657.6|110607.6|110664.9|110614.9|110665|110615|110641.6|110591.6|72
1722840930000|2024-08-05 06:55:30|110661.1|110611.1|110670.1|110620.1|110673.6|110623.6|110661.1|110611.1|40
1722840940000|2024-08-05 06:55:40|110669.7|110619.7|110666.2|110616.2|110673.7|110623.7|110662.2|110612.2|69
1722840950000|2024-08-05 06:55:50|110666.3|110616.3|110652.6|110602.6|110667.2|110617.2|110651|110601|59
1722840960000|2024-08-05 06:56:00|110652.9|110602.9|110624.4|110574.4|110653.5|110603.5|110624.4|110574.4|72
1722840970000|2024-08-05 06:56:10|110620|110570|110604.6|110554.6|110645.4|110581.3|110587.8|110517.8|73
1722840980000|2024-08-05 06:56:20|110604|110554|110621.5|110571.5|110623.9|110573.9|110589.7|110539.7|73
1722840990000|2024-08-05 06:56:30|110621.4|110571.4|110604.5|110554.5|110626.5|110576.5|110602.2|110552.2|66
1722841000000|2024-08-05 06:56:40|110604.8|110554.8|110527.4|110477.4|110612.9|110562.9|110527.4|110445.6|65
1722841010000|2024-08-05 06:56:50|110562.1|110435.9|110564.8|110514.8|110615.6|110524.8|110511|110420.4|72
1722841020000|2024-08-05 06:57:00|110568|110518|110568.4|110518.4|110574.3|110524.3|110565.8|110515.8|61
1722841030000|2024-08-05 06:57:10|110569.6|110519.6|110597.8|110547.8|110670.7|110573.4|110569.6|110519.6|70
1722841040000|2024-08-05 06:57:20|110599.7|110549.7|110564.2|110425.8|110607.6|110549.7|110531|110415.7|66
1722841050000|2024-08-05 06:57:30|110566.3|110410|110569.2|110519.2|110604.6|110532.8|110488.5|110396.7|71
1722841060000|2024-08-05 06:57:40|110565.8|110515.8|110584.1|110534.1|110597.7|110547.7|110559.8|110509.8|66
1722841070000|2024-08-05 06:57:50|110584|110534|110574.4|110524.4|110595.5|110545.5|110562.5|110512.5|62
1722841080000|2024-08-05 06:58:00|110582.2|110532.2|110560.2|110510.2|110583.1|110533.1|110553.9|110503.9|56
1722841090000|2024-08-05 06:58:10|110563.6|110513.6|110550.5|110500.5|110582.3|110532.3|110545.3|110495.3|71
1722841100000|2024-08-05 06:58:20|110548.3|110498.3|110580.7|110530.7|110625.5|110536.8|110548.3|110494.6|63
1722841110000|2024-08-05 06:58:30|110579.9|110529.9|110593|110543|110614.1|110564.1|110571|110521|73
1722841120000|2024-08-05 06:58:40|110592.2|110542.2|110596.6|110546.6|110601.1|110551.1|110585.4|110535.4|63
1722841130000|2024-08-05 06:58:50|110596.9|110546.9|110577.9|110527.9|110596.9|110546.9|110577.9|110527.9|59
1722841140000|2024-08-05 06:59:00|110578.2|110528.2|110625|110575|110627.1|110577.1|110577.9|110527.9|75
1722841150000|2024-08-05 06:59:10|110624.4|110574.4|110608.4|110558.4|110638.2|110588.2|110608.4|110558.4|62
1722841160000|2024-08-05 06:59:20|110608.3|110558.3|110614.8|110564.8|110631.8|110581.8|110597.8|110547.8|51
1722841170000|2024-08-05 06:59:30|110613.5|110563.5|110635.2|110585.2|110636.9|110586.9|110613.5|110563.5|55
1722841180000|2024-08-05 06:59:40|110634.9|110584.9|110626.4|110576.4|110635.6|110585.6|110602.7|110552.7|45
1722841190000|2024-08-05 06:59:50|110632.3|110582.3|110656.4|110606.4|110657.1|110607.1|110625.2|110575.2|64
1722841200000|2024-08-05 07:00:00|110660.7|110610.7|110636.2|110586.2|110668.2|110618.2|110613.3|110563.3|75
1722841210000|2024-08-05 07:00:10|110636.1|110586.1|110608.5|110558.5|110636.1|110586.1|110600.6|110550.6|74
1722841220000|2024-08-05 07:00:20|110617.4|110567.4|110595.7|110545.7|110634|110584|110593.2|110543.2|73
1722841230000|2024-08-05 07:00:30|110597.7|110547.7|110632.8|110582.8|110636.1|110586.1|110594.5|110544.5|76
1722841240000|2024-08-05 07:00:40|110630.4|110580.4|110638.2|110588.2|110647.7|110597.7|110629.2|110579.2|69
1722841250000|2024-08-05 07:00:50|110641.9|110591.9|110569|110519|110642.2|110592.2|110569|110519|72
1722841260000|2024-08-05 07:01:00|110562.8|110512.8|110553|110503|110566.8|110516.8|110543.8|110493.8|78
1722841270000|2024-08-05 07:01:10|110553.3|110503.3|110569.2|110519.2|110594.4|110544.4|110553.3|110503.3|77
1722841280000|2024-08-05 07:01:20|110562.3|110512.3|110560.5|110510.5|110581.8|110531.8|110558|110508|77
1722841290000|2024-08-05 07:01:30|110562.2|110512.2|110559.4|110509.4|110573.5|110523.5|110553.7|110503.7|76
1722841300000|2024-08-05 07:01:40|110560.5|110510.5|110562.2|110512.2|110562.3|110512.3|110548.2|110498.2|64
1722841310000|2024-08-05 07:01:50|110561.7|110511.7|110582.5|110532.5|110587.4|110537.4|110555.9|110505.9|63
1722841320000|2024-08-05 07:02:00|110583|110533|110542.7|110492.7|110584.9|110534.9|110541.1|110491.1|76
1722841330000|2024-08-05 07:02:10|110546.8|110496.8|110580.6|110530.6|110580.6|110530.6|110537.1|110487.1|66
1722841340000|2024-08-05 07:02:20|110580.1|110530.1|110591.9|110541.9|110602.8|110552.8|110573|110523|68
1722841350000|2024-08-05 07:02:30|110591.5|110541.5|110626.8|110576.8|110689.8|110594.2|110579.2|110506.1|74
1722841360000|2024-08-05 07:02:40|110627.2|110577.2|110631.6|110581.6|110632.3|110582.3|110617.1|110567.1|55
1722841370000|2024-08-05 07:02:50|110633.2|110583.2|110634.6|110584.6|110635.9|110585.9|110603.3|110553.3|70
1722841380000|2024-08-05 07:03:00|110634.7|110584.7|110646.9|110596.9|110661|110611|110634.7|110584.7|67
1722841390000|2024-08-05 07:03:10|110648.3|110598.3|110637.5|110587.5|110650.5|110600.5|110632|110582|75
1722841400000|2024-08-05 07:03:20|110636.5|110586.5|110665|110615|110665|110615|110631.8|110581.8|76
1722841410000|2024-08-05 07:03:30|110666|110616|110614.9|110564.9|110672.4|110622.4|110605.8|110555.8|78
1722841420000|2024-08-05 07:03:40|110609.6|110559.6|110591.5|110541.5|110624|110574|110588.2|110538.2|75
1722841430000|2024-08-05 07:03:50|110592.5|110542.5|110556|110401.5|110604.8|110553.8|110552.7|110401.5|79
1722841440000|2024-08-05 07:04:00|110551|110400.5|110504.5|110454.5|110589.7|110454.5|110495.9|110378.8|76
1722841450000|2024-08-05 07:04:10|110504.8|110454.8|110513.7|110463.7|110522.4|110472.4|110497.1|110447.1|72
1722841460000|2024-08-05 07:04:20|110511.3|110461.3|110525.9|110475.9|110554|110504|110511.2|110461.2|78
1722841470000|2024-08-05 07:04:30|110525.2|110475.2|110465.4|110415.4|110527.9|110477.9|110465.4|110415.4|78
1722841480000|2024-08-05 07:04:40|110465.9|110415.9|110465.1|110415.1|110469.1|110419.1|110451.7|110401.7|77
1722841490000|2024-08-05 07:04:50|110465.9|110415.9|110477.2|110427.2|110505.6|110455.6|110463.1|110413.1|78
1722841500000|2024-08-05 07:05:00|110479.8|110429.8|110456.8|110406.8|110487.9|110437.9|110456.2|110406.2|74
1722841510000|2024-08-05 07:05:10|110457.1|110407.1|110465.8|110415.8|110476.7|110426.7|110453.6|110403.6|75
1722841520000|2024-08-05 07:05:20|110466.3|110416.3|110474.2|110424.2|110492.5|110442.5|110446.8|110396.8|77
1722841530000|2024-08-05 07:05:30|110474.7|110424.7|110511.9|110461.9|110530.7|110480.7|110467.4|110417.4|71
1722841540000|2024-08-05 07:05:40|110509.6|110459.6|110531.7|110481.7|110535.2|110485.2|110498.3|110448.3|79
1722841550000|2024-08-05 07:05:50|110532.1|110482.1|110550.9|110500.9|110551.2|110501.2|110526|110476|75
1722841560000|2024-08-05 07:06:00|110551.1|110501.1|110545.2|110495.2|110554.5|110504.5|110535.8|110485.8|76
1722841570000|2024-08-05 07:06:10|110544.5|110494.5|110532.4|110482.4|110555.4|110505.4|110511.1|110461.1|76
1722841580000|2024-08-05 07:06:20|110531.8|110481.8|110557.2|110507.2|110559.8|110509.8|110530.6|110480.6|68
1722841590000|2024-08-05 07:06:30|110560.8|110510.8|110503.6|110453.6|110563.7|110513.7|110490|110440|78
1722841600000|2024-08-05 07:06:40|110501|110451|110498.5|110448.5|110503.1|110453.1|110490.7|110440.7|63
1722841610000|2024-08-05 07:06:50|110496.5|110446.5|110485.7|110435.7|110500.5|110450.5|110440.6|110324.7|72
1722841620000|2024-08-05 07:07:00|110487.9|110437.9|110485.8|110435.8|110508.6|110447.9|110448.2|110353.2|75
1722841630000|2024-08-05 07:07:10|110498.2|110448.2|110502|110452|110506.4|110456.4|110482.8|110432.8|74
1722841640000|2024-08-05 07:07:20|110502.2|110452.2|110529.8|110479.8|110531.1|110481.1|110500.8|110450.8|75
1722841650000|2024-08-05 07:07:30|110528|110478|110519.4|110469.4|110534.7|110484.7|110513.3|110463.3|75
1722841660000|2024-08-05 07:07:40|110520|110470|110523.9|110473.9|110540.9|110490.9|110514.2|110464.2|70
1722841670000|2024-08-05 07:07:50|110524|110474|110516.8|110466.8|110524|110474|110505.1|110455.1|61
1722841680000|2024-08-05 07:08:00|110516.5|110466.5|110517.7|110467.7|110537.3|110487.3|110509.9|110459.9|68
1722841690000|2024-08-05 07:08:10|110508|110458|110572.4|110522.4|110575.9|110525.9|110494.6|110444.6|67
1722841700000|2024-08-05 07:08:20|110572|110522|110565.7|110515.7|110572.7|110522.7|110562|110512|57
1722841710000|2024-08-05 07:08:30|110565.5|110515.5|110553.7|110503.7|110569.5|110519.5|110546.7|110496.7|68
1722841720000|2024-08-05 07:08:40|110553.6|110503.6|110560.5|110510.5|110572|110522|110548.6|110498.6|66
1722841730000|2024-08-05 07:08:50|110560.6|110510.6|110557.7|110507.7|110568.2|110518.2|110553.4|110503.4|69
1722841740000|2024-08-05 07:09:00|110557.4|110507.4|110537.1|110487.1|110557.4|110507.4|110536.3|110486.3|72
1722841750000|2024-08-05 07:09:10|110537.4|110487.4|110552.4|110502.4|110567.3|110517.3|110534|110484|76
1722841760000|2024-08-05 07:09:20|110549.1|110499.1|110570.4|110520.4|110570.4|110520.4|110541.8|110491.8|70
1722841770000|2024-08-05 07:09:30|110570.6|110520.6|110620.9|110570.9|110620.9|110570.9|110569|110519|72
1722841780000|2024-08-05 07:09:40|110619.6|110569.6|110644.9|110594.9|110652.2|110602.2|110618.1|110568.1|73
1722841790000|2024-08-05 07:09:50|110642.6|110592.6|110677.3|110627.3|110677.3|110627.3|110642.6|110592.6|67
1722841800000|2024-08-05 07:10:00|110677.9|110627.9|110703.3|110653.3|110714.4|110664.4|110677.8|110627.8|72
1722841810000|2024-08-05 07:10:10|110702.2|110652.2|110716|110666|110716|110666|110686.6|110636.6|64
1722841820000|2024-08-05 07:10:20|110716.1|110666.1|110718.4|110668.4|110726.2|110676.2|110707.1|110657.1|68
1722841830000|2024-08-05 07:10:30|110718.3|110668.3|110747.1|110697.1|110748.5|110698.5|110713.5|110663.5|75
1722841840000|2024-08-05 07:10:40|110747|110697|110753.8|110703.8|110754.9|110704.9|110724.1|110674.1|69
1722841850000|2024-08-05 07:10:50|110752|110702|110800.8|110750.8|110807.9|110757.9|110751.5|110701.5|65
1722841860000|2024-08-05 07:11:00|110803|110753|110810.2|110760.2|110811.6|110761.6|110796.1|110746.1|77
1722841870000|2024-08-05 07:11:10|110807|110757|110773.5|110723.5|110811|110761|110768.4|110718.4|73
1722841880000|2024-08-05 07:11:20|110773.6|110723.6|110774.2|110724.2|110787.8|110737.8|110754.1|110704.1|76
1722841890000|2024-08-05 07:11:30|110771.9|110721.9|110745.1|110695.1|110772|110722|110744.3|110694.3|69
1722841900000|2024-08-05 07:11:40|110743.9|110693.9|110707.2|110657.2|110743.9|110693.9|110707.2|110657.2|73
1722841910000|2024-08-05 07:11:50|110705.2|110655.2|110718|110668|110723.4|110673.4|110700.3|110650.3|71
1722841920000|2024-08-05 07:12:00|110718.2|110668.2|110737.6|110687.6|110738.2|110688.2|110708.5|110658.5|69
1722841930000|2024-08-05 07:12:10|110738.2|110688.2|110739.1|110689.1|110751.7|110701.7|110735.2|110685.2|62
1722841940000|2024-08-05 07:12:20|110739|110689|110689.8|110639.8|110740.1|110690.1|110685.8|110635.8|63
1722841950000|2024-08-05 07:12:30|110689.1|110639.1|110676.5|110626.5|110694.1|110644.1|110671.3|110621.3|70
1722841960000|2024-08-05 07:12:40|110676.4|110626.4|110691.4|110641.4|110696.7|110646.7|110638.9|110588.9|69
1722841970000|2024-08-05 07:12:50|110680.9|110630.9|110663.8|110613.8|110680.9|110630.9|110656.8|110606.8|73
1722841980000|2024-08-05 07:13:00|110663.7|110613.7|110672.7|110622.7|110676.9|110626.9|110650.9|110600.9|70
1722841990000|2024-08-05 07:13:10|110670.2|110620.2|110680.5|110630.5|110693|110643|110667.1|110617.1|73
1722842000000|2024-08-05 07:13:20|110679.2|110629.2|110659.5|110609.5|110684.4|110634.4|110655.6|110605.6|77
1722842010000|2024-08-05 07:13:30|110662.6|110612.6|110654.8|110604.8|110663.7|110613.7|110638.1|110588.1|77
1722842020000|2024-08-05 07:13:40|110655.7|110605.7|110631|110581|110656.9|110606.9|110612.3|110562.3|75
1722842030000|2024-08-05 07:13:50|110630.9|110580.9|110640.8|110590.8|110648.3|110598.3|110630.5|110580.5|75
1722842040000|2024-08-05 07:14:00|110641.3|110591.3|110695|110645|110754.9|110665.6|110641.3|110591.3|79
1722842050000|2024-08-05 07:14:10|110732.5|110606|110676.1|110626.1|110766.9|110648.7|110665.3|110582.9|74
1722842060000|2024-08-05 07:14:20|110675.3|110625.3|110644.7|110594.7|110675.3|110625.3|110644.7|110594.7|58
1722842070000|2024-08-05 07:14:30|110645|110595|110695.6|110645.6|110696.7|110646.7|110645|110595|75
1722842080000|2024-08-05 07:14:40|110695.4|110645.4|110696.9|110646.9|110706.2|110656.2|110669.3|110619.3|72
1722842090000|2024-08-05 07:14:50|110698.2|110648.2|110738.7|110538.7|110738.7|110651.8|110683.4|110538.7|69
1722842100000|2024-08-05 07:15:00|110735.8|110538.6|110767.4|110567.4|110771.8|110571.8|110704.4|110506.3|77
1722842110000|2024-08-05 07:15:10|110750.4|110550.4|110771.9|110571.9|110797.9|110650.7|110698.8|110543.6|74
1722842120000|2024-08-05 07:15:20|110774.1|110574.1|110800.3|110600.3|110805.7|110611.4|110736.3|110570.4|78
1722842130000|2024-08-05 07:15:30|110801|110601|110745.7|110561.2|110801|110615.2|110665.2|110528|78
1722842140000|2024-08-05 07:15:40|110746.1|110565|110770.3|110634.5|110789.8|110653.2|110699.7|110553.9|75
1722842150000|2024-08-05 07:15:50|110762.9|110636.4|110734.3|110571.8|110767.2|110697.1|110711.8|110568.8|76
1722842160000|2024-08-05 07:16:00|110733.3|110568.9|110684.4|110634.4|110733.3|110658.3|110670|110535.7|73
1722842170000|2024-08-05 07:16:10|110684.8|110634.8|110668.1|110618.1|110688.4|110638.4|110638.6|110588.6|73
1722842180000|2024-08-05 07:16:20|110668.6|110618.6|110669.4|110619.4|110672.3|110622.3|110659.3|110609.3|78
1722842190000|2024-08-05 07:16:30|110669.8|110619.8|110677.5|110627.5|110681.2|110631.2|110664.4|110614.4|74
1722842200000|2024-08-05 07:16:40|110676.1|110626.1|110647.8|110597.8|110677.5|110627.5|110645.6|110595.6|71
1722842210000|2024-08-05 07:16:50|110649.2|110599.2|110648.1|110598.1|110660.1|110610.1|110643.2|110593.2|64
1722842220000|2024-08-05 07:17:00|110645.5|110595.5|110549.2|110499.2|110645.5|110595.5|110549.2|110499.2|70
1722842230000|2024-08-05 07:17:10|110549.4|110499.4|110528.3|110478.3|110549.4|110499.4|110528.3|110478.3|70
1722842240000|2024-08-05 07:17:20|110526.6|110476.6|110542.1|110492.1|110550.1|110500.1|110526.6|110476.6|76
1722842250000|2024-08-05 07:17:30|110542.4|110492.4|110553.8|110503.8|110560.8|110510.8|110525|110475|71
1722842260000|2024-08-05 07:17:40|110554.6|110504.6|110544.2|110494.2|110556.9|110506.9|110530.4|110480.4|69
1722842270000|2024-08-05 07:17:50|110543.6|110493.6|110548.2|110498.2|110552.5|110502.5|110537.5|110487.5|55
1722842280000|2024-08-05 07:18:00|110546.1|110496.1|110559.8|110509.8|110574.8|110524.8|110545.5|110495.5|71
1722842290000|2024-08-05 07:18:10|110559|110509|110550.3|110500.3|110562.8|110512.8|110544.8|110494.8|69
1722842300000|2024-08-05 07:18:20|110549.1|110499.1|110484.9|110434.9|110551.5|110501.5|110480.3|110430.3|70
1722842310000|2024-08-05 07:18:30|110484.5|110434.5|110448.3|110398.3|110488.2|110438.2|110445.9|110395.9|69
1722842320000|2024-08-05 07:18:40|110446.2|110396.2|110410.8|110360.8|110481.1|110404.9|110403|110307.8|74
1722842330000|2024-08-05 07:18:50|110412.7|110362.7|110405.3|110355.3|110436|110386|110402.6|110352.6|78
1722842340000|2024-08-05 07:19:00|110406.2|110356.2|110404.8|110354.8|110452.8|110364.8|110397.2|110288|69
1722842350000|2024-08-05 07:19:10|110404.7|110354.7|110414|110364|110478.6|110374.9|110403.1|110276.9|72
1722842360000|2024-08-05 07:19:20|110415.5|110365.5|110418.9|110289.2|110460.1|110381|110403.5|110289.2|70
1722842370000|2024-08-05 07:19:30|110416.8|110282.9|110400.4|110350.4|110423.6|110350.4|110360.6|110240.6|77
1722842380000|2024-08-05 07:19:40|110392.7|110342.7|110388.6|110338.6|110396.5|110346.5|110376.3|110326.3|74
1722842390000|2024-08-05 07:19:50|110388.7|110338.7|110402.9|110352.9|110406.8|110356.8|110388.7|110338.7|78
1722842400000|2024-08-05 07:20:00|110403|110353|110413.9|110363.9|110417.5|110367.5|110402.5|110352.5|73
1722842410000|2024-08-05 07:20:10|110414.3|110364.3|110410.7|110360.7|110422|110372|110402.5|110352.5|77
1722842420000|2024-08-05 07:20:20|110411.9|110361.9|110407|110357|110418.2|110368.2|110397.2|110347.2|74
1722842430000|2024-08-05 07:20:30|110408.7|110358.7|110406.8|110356.8|110410|110360|110394.2|110344.2|77
1722842440000|2024-08-05 07:20:40|110406|110356|110380.5|110330.5|110407.4|110357.4|110380|110330|72
1722842450000|2024-08-05 07:20:50|110378.5|110328.5|110407.4|110357.4|110407.9|110357.9|110377.5|110327.5|73
1722842460000|2024-08-05 07:21:00|110407|110357|110418.3|110368.3|110422.9|110372.9|110407|110357|63
1722842470000|2024-08-05 07:21:10|110418.7|110368.7|110408.8|110358.8|110423.4|110373.4|110399.8|110349.8|66
1722842480000|2024-08-05 07:21:20|110408.3|110358.3|110418.4|110368.4|110430.3|110380.3|110400.7|110350.7|68
1722842490000|2024-08-05 07:21:30|110417.5|110367.5|110401.7|110351.7|110422.6|110372.6|110401.7|110351.7|78
1722842500000|2024-08-05 07:21:40|110400.8|110350.8|110400.6|110350.6|110403.5|110353.5|110395.1|110345.1|74
1722842510000|2024-08-05 07:21:50|110400.5|110350.5|110412.9|110362.9|110413.7|110363.7|110394.4|110344.4|68
1722842520000|2024-08-05 07:22:00|110412.8|110362.8|110405.2|110355.2|110419.5|110369.5|110400.7|110350.7|73
1722842530000|2024-08-05 07:22:10|110402.9|110352.9|110400.1|110350.1|110412.4|110362.4|110398|110348|70
1722842540000|2024-08-05 07:22:20|110400.3|110350.3|110395.5|110345.5|110446.5|110396.5|110392.8|110342.8|67
1722842550000|2024-08-05 07:22:30|110391.3|110341.3|110382|110332|110404.6|110354.6|110369.2|110319.2|69
1722842560000|2024-08-05 07:22:40|110382.4|110332.4|110386.2|110336.2|110389.7|110339.7|110373.9|110323.9|64
1722842570000|2024-08-05 07:22:50|110386.6|110336.6|110366.8|110316.8|110386.8|110336.8|110361|110311|67
1722842580000|2024-08-05 07:23:00|110360.5|110310.5|110323.8|110273.8|110369.5|110319.5|110317.1|110267.1|73
1722842590000|2024-08-05 07:23:10|110326.5|110276.5|110328.8|110278.8|110351.9|110301.9|110326|110276|75
1722842600000|2024-08-05 07:23:20|110328|110278|110326|110276|110338.7|110288.7|110322.9|110272.9|70
1722842610000|2024-08-05 07:23:30|110327.1|110277.1|110355.4|110305.4|110355.9|110305.9|110327.1|110277.1|69
1722842620000|2024-08-05 07:23:40|110355.6|110305.6|110369.8|110319.8|110379.6|110329.6|110355.6|110305.6|75
1722842630000|2024-08-05 07:23:50|110363.4|110313.4|110351|110301|110364|110314|110344.8|110294.8|73
1722842640000|2024-08-05 07:24:00|110350.7|110300.7|110357.6|110307.6|110360.4|110310.4|110329.1|110279.1|79
1722842650000|2024-08-05 07:24:10|110358.5|110308.5|110351|110301|110366.3|110316.3|110337.7|110287.7|67
1722842660000|2024-08-05 07:24:20|110349.3|110299.3|110314.5|110264.5|110349.5|110299.5|110307.2|110257.2|75
1722842670000|2024-08-05 07:24:30|110317.8|110267.8|110313.8|110263.8|110320.6|110270.6|110309.4|110259.4|75
1722842680000|2024-08-05 07:24:40|110314.3|110264.3|110307.6|110257.6|110315.4|110265.4|110305.4|110255.4|75
1722842690000|2024-08-05 07:24:50|110308.3|110258.3|110333.7|110283.7|110333.7|110283.7|110306.6|110256.6|77
1722842700000|2024-08-05 07:25:00|110335|110285|110342.3|110292.3|110351.1|110301.1|110334.9|110284.9|77
1722842710000|2024-08-05 07:25:10|110341.8|110291.8|110320.3|110270.3|110341.8|110291.8|110318.4|110268.4|78
1722842720000|2024-08-05 07:25:20|110319.8|110269.8|110319.2|110269.2|110319.8|110269.8|110310.6|110260.6|72
1722842730000|2024-08-05 07:25:30|110318|110268|110311.1|110261.1|110321.5|110271.5|110308.1|110258.1|71
1722842740000|2024-08-05 07:25:40|110311.7|110261.7|110308.8|110258.8|110313.4|110263.4|110300.6|110250.6|71
1722842750000|2024-08-05 07:25:50|110310.8|110260.8|110362.6|110312.6|110371.7|110321.7|110310.8|110260.8|73
1722842760000|2024-08-05 07:26:00|110363.5|110313.5|110349.5|110299.5|110374|110324|110349.3|110299.3|57
1722842770000|2024-08-05 07:26:10|110350.1|110300.1|110365.9|110315.9|110369|110319|110350.1|110300.1|43
1722842780000|2024-08-05 07:26:20|110367.2|110317.2|110371.4|110321.4|110375.3|110325.3|110357.8|110307.8|51
1722842790000|2024-08-05 07:26:30|110371.2|110321.2|110347.2|110297.2|110371.2|110321.2|110346.3|110296.3|69
1722842800000|2024-08-05 07:26:40|110350.3|110300.3|110316.7|110266.7|110351.2|110301.2|110316.7|110266.7|75
1722842810000|2024-08-05 07:26:50|110313|110263|110322.7|110272.7|110333.3|110283.3|110309.5|110259.5|73
1722842820000|2024-08-05 07:27:00|110323.6|110273.6|110338.6|110288.6|110339.2|110289.2|110320.7|110270.7|65
1722842830000|2024-08-05 07:27:10|110340|110290|110337.7|110287.7|110354.4|110304.4|110324.1|110274.1|79
1722842840000|2024-08-05 07:27:20|110336.6|110286.6|110340.2|110290.2|110352.2|110302.2|110336.6|110286.6|65
1722842850000|2024-08-05 07:27:30|110340.9|110290.9|110351.4|110301.4|110352.3|110302.3|110340.1|110290.1|57
1722842860000|2024-08-05 07:27:40|110350.2|110300.2|110306.7|110256.7|110350.2|110300.2|110306.2|110256.2|71
1722842870000|2024-08-05 07:27:50|110306.6|110256.6|110389.8|110339.8|110451.8|110358.9|110306.6|110256.6|69
1722842880000|2024-08-05 07:28:00|110393.9|110343.9|110365.1|110315.1|110405.7|110355.7|110365.1|110315.1|72
1722842890000|2024-08-05 07:28:10|110365.3|110315.3|110354.5|110304.5|110406.4|110321.4|110352.3|110277.4|71
1722842900000|2024-08-05 07:28:20|110358.2|110308.2|110332.6|110282.6|110359.7|110309.7|110332.4|110282.4|75
1722842910000|2024-08-05 07:28:30|110331.8|110281.8|110306.3|110256.3|110335.9|110285.9|110304.7|110254.7|74
1722842920000|2024-08-05 07:28:40|110306.4|110256.4|110319.5|110269.5|110331|110281|110304|110254|67
1722842930000|2024-08-05 07:28:50|110320.7|110270.7|110319.7|110269.7|110334.2|110284.2|110315|110265|62
1722842940000|2024-08-05 07:29:00|110319.3|110269.3|110337.1|110287.1|110360|110310|110319.3|110269.3|71
1722842950000|2024-08-05 07:29:10|110329.4|110279.4|110363.4|110313.4|110364.6|110314.6|110323.7|110273.7|71
1722842960000|2024-08-05 07:29:20|110363|110313|110341.7|110291.7|110363|110313|110329.8|110279.8|65
1722842970000|2024-08-05 07:29:30|110346.9|110296.9|110356.3|110306.3|110357.1|110307.1|110346.9|110296.9|62
1722842980000|2024-08-05 07:29:40|110356.4|110306.4|110370.4|110320.4|110372.7|110322.7|110347.7|110297.7|63
1722842990000|2024-08-05 07:29:50|110370.7|110320.7|110359.1|110309.1|110371.8|110321.8|110348.8|110298.8|72
1722843000000|2024-08-05 07:30:00|110359.9|110309.9|110364.6|110314.6|110371.9|110321.9|110358|110308|73
1722843010000|2024-08-05 07:30:10|110366.1|110316.1|110355.7|110305.7|110367.5|110317.5|110353.9|110303.9|73
1722843020000|2024-08-05 07:30:20|110361.8|110311.8|110334.8|110284.8|110361.8|110311.8|110333.8|110283.8|80
1722843030000|2024-08-05 07:30:30|110332.4|110282.4|110344|110294|110353.6|110303.6|110331.1|110281.1|68
1722843040000|2024-08-05 07:30:40|110344.5|110294.5|110339.6|110289.6|110345.8|110295.8|110325.4|110275.4|67
1722843050000|2024-08-05 07:30:50|110340.2|110290.2|110346.7|110296.7|110349.9|110299.9|110336.6|110286.6|71
1722843060000|2024-08-05 07:31:00|110342.8|110292.8|110339.7|110289.7|110346|110296|110313.4|110263.4|75
1722843070000|2024-08-05 07:31:10|110340|110290|110331.5|110281.5|110347|110297|110314.6|110264.6|74
1722843080000|2024-08-05 07:31:20|110331.1|110281.1|110339.2|110289.2|110346|110296|110331|110281|67
1722843090000|2024-08-05 07:31:30|110343.7|110293.7|110338.1|110288.1|110343.7|110293.7|110330.3|110280.3|73
1722843100000|2024-08-05 07:31:40|110337.8|110287.8|110335.7|110285.7|110346.6|110296.6|110333|110283|69
1722843110000|2024-08-05 07:31:50|110337.9|110287.9|110339.2|110289.2|110350.3|110300.3|110334.1|110284.1|71
1722843120000|2024-08-05 07:32:00|110340.6|110290.6|110300.4|110250.4|110340.6|110290.6|110298.7|110248.7|73
1722843130000|2024-08-05 07:32:10|110298.8|110248.8|110289.4|110239.4|110306.6|110256.6|110289.4|110239.4|78
1722843140000|2024-08-05 07:32:20|110288.8|110238.8|110254.4|110204.4|110288.8|110238.8|110239.9|110189.9|67
1722843150000|2024-08-05 07:32:30|110253.9|110203.9|110241.4|110191.4|110267.8|110217.8|110239.4|110189.4|73
1722843160000|2024-08-05 07:32:40|110242.9|110192.9|110226.4|110176.4|110246.4|110196.4|110221.2|110171.2|67
1722843170000|2024-08-05 07:32:50|110226.1|110176.1|110219.4|110169.4|110230.3|110180.3|110219.4|110169.4|62
1722843180000|2024-08-05 07:33:00|110216.3|110166.3|110164.3|110114.3|110219.1|110169.1|110161.5|110111.5|75
1722843190000|2024-08-05 07:33:10|110158.3|110108.3|110185|110135|110196.9|110146.9|110158.3|110108.3|67
1722843200000|2024-08-05 07:33:20|110182.3|110132.3|110126.6|110076.6|110182.3|110132.3|110126.6|110076.6|63
1722843210000|2024-08-05 07:33:30|110126.7|110076.7|110074|110024|110128.8|110078.8|110074|110024|75
1722843220000|2024-08-05 07:33:40|110074.3|110024.3|110066.7|110016.7|110079.3|110029.3|110056.8|110006.8|72
1722843230000|2024-08-05 07:33:50|110068|110018|110038.6|109988.6|110079|110029|110035.8|109985.8|76
1722843240000|2024-08-05 07:34:00|110035.9|109985.9|110027.8|109977.8|110037.5|109987.5|110013.1|109963.1|75
1722843250000|2024-08-05 07:34:10|110027.1|109977.1|110041.9|109991.9|110045|109995|110023.2|109973.2|71
1722843260000|2024-08-05 07:34:20|110043.7|109993.7|110022.7|109972.7|110043.7|109993.7|110020.5|109970.5|70
1722843270000|2024-08-05 07:34:30|110021.2|109971.2|110051.8|110001.8|110057.7|110007.7|110015.4|109965.4|72
1722843280000|2024-08-05 07:34:40|110054.6|110004.6|110033.2|109983.2|110054.6|110004.6|110014.8|109964.8|76
1722843290000|2024-08-05 07:34:50|110032.6|109982.6|110064.2|110014.2|110064.2|110014.2|110028.6|109978.6|72
1722843300000|2024-08-05 07:35:00|110060.2|110010.2|110063.3|110013.3|110067.8|110017.8|110047.1|109997.1|77
1722843310000|2024-08-05 07:35:10|110063.5|110013.5|110017.3|109967.3|110063.7|110013.7|110004.7|109954.7|64
1722843320000|2024-08-05 07:35:20|110016.8|109966.8|110028.9|109978.9|110032.5|109982.5|110005.9|109955.9|63
1722843330000|2024-08-05 07:35:30|110029|109979|110054.9|110004.9|110054.9|110004.9|110019.3|109969.3|75
1722843340000|2024-08-05 07:35:40|110053.8|110003.8|110071|110021|110071|110021|110043.3|109993.3|70
1722843350000|2024-08-05 07:35:50|110070.4|110020.4|110065.3|110015.3|110078.4|110028.4|110063.3|110013.3|69
1722843360000|2024-08-05 07:36:00|110067.9|110017.9|110068.6|110018.6|110075.2|110025.2|110050.5|110000.5|73
1722843370000|2024-08-05 07:36:10|110069.8|110019.8|110064.3|110014.3|110072.2|110022.2|110049.9|109999.9|71
1722843380000|2024-08-05 07:36:20|110063.9|110013.9|110049|109999|110069.6|110019.6|110044.4|109994.4|72
1722843390000|2024-08-05 07:36:30|110049.1|109999.1|110074.9|110024.9|110075.2|110025.2|110048.1|109998.1|71
1722843400000|2024-08-05 07:36:40|110074.3|110024.3|110046.7|109996.7|110077.9|110027.9|110046.7|109996.7|51
1722843410000|2024-08-05 07:36:50|110044.8|109994.8|110038.1|109988.1|110045.1|109995.1|110033.4|109983.4|69
1722843420000|2024-08-05 07:37:00|110040.5|109990.5|109988.5|109938.5|110044.2|109994.2|109973.6|109923.6|74
1722843430000|2024-08-05 07:37:10|109989.9|109939.9|110064.4|110014.4|110066.4|110016.4|109983.2|109933.2|74
1722843440000|2024-08-05 07:37:20|110064.5|110014.5|110065.7|110015.7|110071.5|110021.5|110043.6|109993.6|59
1722843450000|2024-08-05 07:37:30|110065.5|110015.5|110060.8|110010.8|110072.2|110022.2|110059.9|110009.9|60
1722843460000|2024-08-05 07:37:40|110061|110011|110078.1|110028.1|110078.4|110028.4|110061|110011|67
1722843470000|2024-08-05 07:37:50|110076.6|110026.6|110061.2|110011.2|110081|110031|110059.3|110009.3|61
1722843480000|2024-08-05 07:38:00|110060.8|110010.8|110060.3|110010.3|110072|110022|110053.5|110003.5|64
1722843490000|2024-08-05 07:38:10|110058.8|110008.8|110057.7|110007.7|110063.9|110013.9|110054.8|110004.8|58
1722843500000|2024-08-05 07:38:20|110057.2|110007.2|110047.8|109997.8|110058.2|110008.2|110027.8|109977.8|70
1722843510000|2024-08-05 07:38:30|110049.3|109999.3|110058.5|110008.5|110059.2|110009.2|110046.9|109996.9|57
1722843520000|2024-08-05 07:38:40|110058.6|110008.6|110053.5|110003.5|110058.6|110008.6|110021.8|109971.8|64
1722843530000|2024-08-05 07:38:50|110053.9|110003.9|110045.6|109995.6|110053.9|110003.9|110035.9|109985.9|57
1722843540000|2024-08-05 07:39:00|110042.9|109992.9|110040.2|109990.2|110044.7|109994.7|110032.7|109982.7|64
1722843550000|2024-08-05 07:39:10|110040.3|109990.3|110010.9|109960.9|110045.3|109995.3|110010.9|109960.9|57
1722843560000|2024-08-05 07:39:20|110010.8|109960.8|109982.6|109932.6|110024.7|109974.7|109982.6|109932.6|65
1722843570000|2024-08-05 07:39:30|109980.7|109930.7|109970.3|109920.3|109999|109949|109966|109916|72
1722843580000|2024-08-05 07:39:40|109970.4|109920.4|109989|109939|110007|109957|109968.8|109918.8|70
1722843590000|2024-08-05 07:39:50|109993.6|109943.6|110019.9|109969.9|110023.5|109973.5|109985.9|109935.9|76
1722843600000|2024-08-05 07:40:00|110020.2|109970.2|110023.9|109973.9|110032.1|109982.1|110020.2|109970.2|65
1722843610000|2024-08-05 07:40:10|110024.3|109974.3|110042.5|109992.5|110069.2|110019.2|110023.9|109973.9|59
1722843620000|2024-08-05 07:40:20|110045|109995|110053.4|110003.4|110061.3|110011.3|110036.8|109986.8|68
1722843630000|2024-08-05 07:40:30|110050.7|110000.7|110039.6|109989.6|110056.4|110006.4|110038.7|109988.7|52
1722843640000|2024-08-05 07:40:40|110039.9|109989.9|110004.9|109954.9|110039.9|109989.9|109994.8|109944.8|72
1722843650000|2024-08-05 07:40:50|110004.7|109954.7|110015.8|109965.8|110021.5|109971.5|110000|109950|65
1722843660000|2024-08-05 07:41:00|110014.7|109964.7|110029.9|109979.9|110044.5|109994.5|110002.7|109952.7|73
1722843670000|2024-08-05 07:41:10|110029.2|109979.2|110021.7|109971.7|110033.2|109983.2|110017.6|109967.6|59
1722843680000|2024-08-05 07:41:20|110024.4|109974.4|110023|109973|110027.7|109977.7|110006.6|109956.6|59
1722843690000|2024-08-05 07:41:30|110022.6|109972.6|110029.7|109979.7|110034.1|109984.1|110022.1|109972.1|63
1722843700000|2024-08-05 07:41:40|110028.8|109978.8|110045.1|109995.1|110048.6|109998.6|110026.4|109976.4|46
1722843710000|2024-08-05 07:41:50|110045.4|109995.4|110046.9|109996.9|110048.6|109998.6|110040.7|109990.7|44
1722843720000|2024-08-05 07:42:00|110046.5|109996.5|110040.2|109990.2|110053.8|110003.8|110032.9|109982.9|69
1722843730000|2024-08-05 07:42:10|110040.6|109990.6|110036.4|109986.4|110045.2|109995.2|110035.8|109985.8|60
1722843740000|2024-08-05 07:42:20|110036.9|109986.9|110029.8|109979.8|110043.2|109993.2|110020.6|109970.6|60
1722843750000|2024-08-05 07:42:30|110029.9|109979.9|110013.3|109963.3|110033|109983|109998.6|109948.6|65
1722843760000|2024-08-05 07:42:40|110014|109964|109985.6|109935.6|110015.7|109965.7|109978.1|109928.1|61
1722843770000|2024-08-05 07:42:50|109984.9|109934.9|109995.2|109945.2|110006|109956|109984.5|109934.5|66
1722843780000|2024-08-05 07:43:00|109991.2|109941.2|109996.7|109946.7|110005.9|109955.9|109971.2|109921.2|75
1722843790000|2024-08-05 07:43:10|109998.3|109948.3|109974.2|109924.2|110001|109951|109972.2|109922.2|55
1722843800000|2024-08-05 07:43:20|109974.3|109924.3|109977.7|109927.7|109979.5|109929.5|109961.6|109911.6|63
1722843810000|2024-08-05 07:43:30|109974.6|109924.6|109984.4|109934.4|109990|109940|109974|109924|64
1722843820000|2024-08-05 07:43:40|109985.4|109935.4|110004.2|109954.2|110010|109960|109983.6|109933.6|67
1722843830000|2024-08-05 07:43:50|110004.7|109954.7|109970.4|109920.4|110004.7|109954.7|109967.6|109917.6|61
1722843840000|2024-08-05 07:44:00|109969.3|109919.3|109972.5|109922.5|110005.7|109955.7|109968.5|109918.5|63
1722843850000|2024-08-05 07:44:10|109972.1|109922.1|109977.6|109927.6|109985.4|109935.4|109959.4|109909.4|57
1722843860000|2024-08-05 07:44:20|109977.5|109927.5|109946.3|109896.3|109978.6|109928.6|109932.9|109772.1|63
1722843870000|2024-08-05 07:44:30|109946.1|109896.1|110007.2|109810.6|110039.7|109898.7|109939.2|109789.4|73
1722843880000|2024-08-05 07:44:40|110006.1|109812.7|110033.9|109845.2|110039.1|109881.9|109914.9|109764.1|65
1722843890000|2024-08-05 07:44:50|110040.7|109840.7|110054|109854|110056.8|109856.8|110034.7|109834.7|64
1722843900000|2024-08-05 07:45:00|110053.9|109853.9|110031.5|109831.5|110056.5|109856.5|110017.8|109817.8|79
1722843910000|2024-08-05 07:45:10|110026.2|109826.2|109984.9|109794.1|110030.6|109840.6|109977.2|109793|68
1722843920000|2024-08-05 07:45:20|109988.3|109799.4|109976.6|109793|109988.3|109815.8|109953.4|109774.9|70
1722843930000|2024-08-05 07:45:30|109977.5|109794|109985.1|109785.1|109987.3|109799.1|109965.3|109780.2|75
1722843940000|2024-08-05 07:45:40|109987.2|109787.2|109965.2|109804.7|109987.9|109812|109955.6|109785.5|77
1722843950000|2024-08-05 07:45:50|109964.7|109803.5|109937.5|109789.2|109984.3|109852.9|109880.5|109777|79
1722843960000|2024-08-05 07:46:00|109955.2|109776.6|109941.3|109764.7|109967|109825.1|109750|109550|75
1722843970000|2024-08-05 07:46:10|109943.5|109764.4|109957.6|109757.6|109982.3|109782.3|109861.5|109661.5|71
1722843980000|2024-08-05 07:46:20|109955.5|109755.5|110051.1|109851.1|110059.3|109859.3|109953.7|109753.7|71
1722843990000|2024-08-05 07:46:30|110051.2|109851.2|109977.6|109797.6|110054.3|109870.6|109977.6|109797.3|70
1722844000000|2024-08-05 07:46:40|109959.7|109817.2|109897.6|109847.6|109962.3|109852|109890.2|109817.1|69
1722844010000|2024-08-05 07:46:50|109892.7|109842.7|109904.1|109854.1|109905.6|109855.6|109891.4|109841.4|64
1722844020000|2024-08-05 07:47:00|109904.7|109854.7|109897.6|109847.6|109907.4|109857.4|109896.8|109846.8|63
1722844030000|2024-08-05 07:47:10|109897.7|109847.7|109892.8|109842.8|109899.4|109849.4|109888.7|109838.7|59
1722844040000|2024-08-05 07:47:20|109894.1|109844.1|109884.6|109834.6|109906|109856|109884.6|109834.6|63
1722844050000|2024-08-05 07:47:30|109887.3|109837.3|109887.7|109837.7|109894.4|109844.4|109882|109832|61
1722844060000|2024-08-05 07:47:40|109888.3|109838.3|109883.4|109833.4|109892.8|109842.8|109877.2|109827.2|57
1722844070000|2024-08-05 07:47:50|109883.5|109833.5|109880.7|109830.7|109886.3|109836.3|109874.5|109824.5|60
1722844080000|2024-08-05 07:48:00|109878.9|109828.9|109886.3|109836.3|109892.6|109842.6|109877.7|109827.7|61
1722844090000|2024-08-05 07:48:10|109887.2|109837.2|109877|109827|109888.8|109838.8|109876.1|109826.1|65
1722844100000|2024-08-05 07:48:20|109877.1|109827.1|109873.8|109823.8|109891.8|109841.8|109870.6|109820.6|67
1722844110000|2024-08-05 07:48:30|109873.1|109823.1|109854.8|109804.8|109882.9|109832.9|109852.7|109802.7|78
1722844120000|2024-08-05 07:48:40|109853.2|109803.2|109858.3|109808.3|109868|109818|109849.8|109799.8|79
1722844130000|2024-08-05 07:48:50|109861.3|109811.3|109862.9|109812.9|109866.3|109816.3|109857.3|109807.3|73
1722844140000|2024-08-05 07:49:00|109863.1|109813.1|109877.9|109827.9|109878.9|109828.9|109862.9|109812.9|77
1722844150000|2024-08-05 07:49:10|109878|109828|109882.7|109832.7|109885.3|109835.3|109870.1|109820.1|63
1722844160000|2024-08-05 07:49:20|109883.5|109833.5|109882.3|109832.3|109886.4|109836.4|109870.5|109820.5|69
1722844170000|2024-08-05 07:49:30|109882.9|109832.9|109938.3|109795.5|109938.3|109836.4|109878.9|109790.2|66
1722844180000|2024-08-05 07:49:40|109919.7|109743|109952.4|109765.9|109958|109789.4|109914.9|109743|69
1722844190000|2024-08-05 07:49:50|109953|109793.3|109987.6|109796.2|109987.6|109796.2|109953|109756|60
1722844200000|2024-08-05 07:50:00|109984.3|109795|109974.1|109800.7|109990.7|109878|109924.5|109771.6|73
1722844210000|2024-08-05 07:50:10|109976.3|109793.4|109976.4|109847.4|109990.6|109878.3|109913.3|109793.4|68
1722844220000|2024-08-05 07:50:20|109979.4|109848.2|109928|109878|109979.4|109890.8|109926.3|109840.7|51
1722844230000|2024-08-05 07:50:30|109929.6|109879.6|109928.1|109878.1|109932.8|109882.8|109914.3|109864.3|67
1722844240000|2024-08-05 07:50:40|109924.7|109874.7|109946.9|109896.9|109980.4|109898.5|109924.7|109828|76
1722844250000|2024-08-05 07:50:50|109947.7|109897.7|109952.7|109902.7|109973.4|109923.4|109945.6|109895.6|71
1722844260000|2024-08-05 07:51:00|109953.2|109903.2|109954.4|109904.4|109962.6|109912.6|109951.3|109901.3|71
1722844270000|2024-08-05 07:51:10|109952.2|109902.2|109975.1|109925.1|109976.2|109926.2|109950.3|109900.3|73
1722844280000|2024-08-05 07:51:20|109975.4|109925.4|109969.5|109919.5|109978.8|109928.8|109968.2|109918.2|73
1722844290000|2024-08-05 07:51:30|109970.3|109920.3|109973.8|109923.8|109975.3|109925.3|109967.6|109917.6|72
1722844300000|2024-08-05 07:51:40|109973.4|109923.4|109956.1|109906.1|109975.3|109925.3|109952|109902|76
1722844310000|2024-08-05 07:51:50|109954.6|109904.6|109953.2|109903.2|109956.6|109906.6|109942.3|109892.3|74
1722844320000|2024-08-05 07:52:00|109952.4|109902.4|109955.9|109905.9|109968.4|109918.4|109951.2|109901.2|73
1722844330000|2024-08-05 07:52:10|109957.1|109907.1|109970.6|109920.6|109971.2|109921.2|109956.9|109906.9|74
1722844340000|2024-08-05 07:52:20|109970.3|109920.3|109951.9|109901.9|109972.9|109922.9|109949.8|109899.8|73
1722844350000|2024-08-05 07:52:30|109952.3|109902.3|110022.8|109897.1|110022.8|109929.8|109945.9|109884.6|76
1722844360000|2024-08-05 07:52:40|110023.5|109894.6|110010.6|109879.4|110023.5|109894.6|110010.6|109873.5|71
1722844370000|2024-08-05 07:52:50|110009.4|109881.5|110020|109876.3|110029.3|109934|109977.7|109870.1|69
1722844380000|2024-08-05 07:53:00|110019.7|109876.5|110027.6|109880.2|110031|109886.9|110015.2|109866|70
1722844390000|2024-08-05 07:53:10|110030.4|109881.3|110004.9|109954.9|110046.2|109963.4|109992.3|109881.3|70
1722844400000|2024-08-05 07:53:20|110003.7|109953.7|110019.7|109969.7|110019.7|109969.7|110000|109950|60
1722844410000|2024-08-05 07:53:30|110019.2|109969.2|110021.7|109971.7|110021.7|109971.7|110013.3|109963.3|65
1722844420000|2024-08-05 07:53:40|110017.7|109967.7|110070.6|110020.6|110105.9|110027.3|110017.3|109967.3|69
1722844430000|2024-08-05 07:53:50|110070.2|110020.2|110071.2|110021.2|110111.6|110030.8|110066|109985.3|69
1722844440000|2024-08-05 07:54:00|110076.8|110026.8|110128.5|109982.5|110139.8|110048.5|110073.5|109971.5|76
1722844450000|2024-08-05 07:54:10|110131.4|109984.9|110136.4|109999.7|110141.1|110050.7|110074.7|109984.9|75
1722844460000|2024-08-05 07:54:20|110137|109999.8|110141.4|110005.8|110151.9|110012.7|110134.1|109988.4|68
1722844470000|2024-08-05 07:54:30|110138.5|110011|110093.8|109926.7|110141.7|110032.8|110076.8|109926.7|78
1722844480000|2024-08-05 07:54:40|110094|109923.4|110080.3|109880.3|110099.5|109937.4|110075.2|109880.3|66
1722844490000|2024-08-05 07:54:50|110105.1|109905.1|110083.2|109883.2|110115.3|109915.3|110082.1|109882.1|62
1722844500000|2024-08-05 07:55:00|110082.5|109882.5|110065.1|109865.1|110154.1|109954.1|110045.2|109845.2|76
1722844510000|2024-08-05 07:55:10|110066.2|109866.2|110003.3|109953.3|110109|109962.7|109982.9|109782.9|78
1722844520000|2024-08-05 07:55:20|109999.3|109949.3|110016.8|109966.8|110018.1|109968.1|109936.3|109848|57
1722844530000|2024-08-05 07:55:30|110017.1|109967.1|110011.9|109961.9|110021|109971|110009.1|109959.1|34
1722844540000|2024-08-05 07:55:40|110011.5|109961.5|110022|109972|110022|109972|110008.3|109958.3|36
1722844550000|2024-08-05 07:55:50|110022.5|109972.5|110096.4|110046.4|110101.5|110051.5|110022.5|109972.5|69
1722844560000|2024-08-05 07:56:00|110096.5|110046.5|110096.6|110046.6|110119.6|110069.6|110095.6|110045.6|71
1722844570000|2024-08-05 07:56:10|110096.3|110046.3|110108.4|110058.4|110119.3|110069.3|110092.1|110042.1|70
1722844580000|2024-08-05 07:56:20|110107.8|110057.8|110085.9|110035.9|110111.8|110061.8|110079.7|110029.7|66
1722844590000|2024-08-05 07:56:30|110085.3|110035.3|110101.7|110051.7|110133.3|110083.3|110085|110035|62
1722844600000|2024-08-05 07:56:40|110101|110051|110054.5|110004.5|110101.2|110051.2|110038.9|109988.9|67
1722844610000|2024-08-05 07:56:50|110055.8|110005.8|110089.1|110039.1|110089.1|110039.1|110054.9|110004.9|66
1722844620000|2024-08-05 07:57:00|110086.1|110036.1|110093.6|110043.6|110098.1|110048.1|110077.3|110027.3|69
1722844630000|2024-08-05 07:57:10|110093.1|110043.1|110097.8|110047.8|110129.3|110079.3|110086.2|110036.2|77
1722844640000|2024-08-05 07:57:20|110097.7|110047.7|110067.7|110017.7|110104.4|110054.4|110062.3|110012.3|65
1722844650000|2024-08-05 07:57:30|110065.8|110015.8|110014.2|109964.2|110065.8|110015.8|110014|109964|69
1722844660000|2024-08-05 07:57:40|110018.9|109968.9|109961.5|109911.5|110019.6|109969.6|109961.5|109911.5|75
1722844670000|2024-08-05 07:57:50|109962.5|109912.5|109968.2|109918.2|109992.2|109942.2|109962.3|109912.3|77
1722844680000|2024-08-05 07:58:00|109968.7|109918.7|109958.3|109908.3|109969.3|109919.3|109953.8|109903.8|72
1722844690000|2024-08-05 07:58:10|109957.3|109907.3|109967.5|109917.5|110003.7|109953.7|109957.3|109907.3|64
1722844700000|2024-08-05 07:58:20|109967.4|109917.4|109975.8|109925.8|109978.3|109928.3|109955.8|109905.8|70
1722844710000|2024-08-05 07:58:30|109977.2|109927.2|110003.8|109953.8|110013.9|109963.9|109976.6|109926.6|71
1722844720000|2024-08-05 07:58:40|110003|109953|110005.4|109955.4|110021.9|109971.9|110001.5|109951.5|67
1722844730000|2024-08-05 07:58:50|110004.8|109954.8|109995.9|109945.9|110005.5|109955.5|109995.9|109945.9|65
1722844740000|2024-08-05 07:59:00|109995.4|109945.4|109993.9|109943.9|110022.4|109972.4|109991.7|109941.7|72
1722844750000|2024-08-05 07:59:10|110001.5|109951.5|109943|109893|110004.4|109954.4|109943|109893|69
1722844760000|2024-08-05 07:59:20|109940.2|109890.2|109953.2|109903.2|109962.8|109903.2|109929.1|109807.5|70
1722844770000|2024-08-05 07:59:30|109957.8|109907.8|109942.5|109892.5|109964.3|109914.3|109941.6|109891.6|74
1722844780000|2024-08-05 07:59:40|109941.9|109891.9|109995.8|109860|110047.3|109907.8|109935.4|109855.1|72
1722844790000|2024-08-05 07:59:50|110000.5|109860.5|110017|109822.8|110019.5|109860.5|110000.5|109822.3|60
1722844800000|2024-08-05 08:00:00|110017.7|109827|110034.5|109875.5|110059.7|109875.5|109998.8|109827|79
1722844810000|2024-08-05 08:00:10|110032.8|109862.3|110095.6|110045.6|110150.4|110045.6|110018.3|109845.3|75
1722844820000|2024-08-05 08:00:20|110094.4|110044.4|110129.4|109998.7|110149.8|110046.1|110093.3|109972|78
1722844830000|2024-08-05 08:00:30|110130.5|110002.4|110101.6|110051.6|110145.6|110055.9|110101|109989.8|69
1722844840000|2024-08-05 08:00:40|110100.5|110050.5|110131.2|110006|110143.2|110051.2|110096|110005.5|59
1722844850000|2024-08-05 08:00:50|110094.4|110044.4|110094|110044|110094.7|110044.7|110082.6|110032.6|62
1722844860000|2024-08-05 08:01:00|110095.3|110045.3|110082.6|110032.6|110118.2|110046.3|110073.3|109983.6|63
1722844870000|2024-08-05 08:01:10|110082.8|110032.8|110095.4|110045.4|110099.1|110049.1|110082.8|110032.8|66
1722844880000|2024-08-05 08:01:20|110094.2|110044.2|110074.3|110024.3|110094.2|110044.2|110069.3|110019.3|67
1722844890000|2024-08-05 08:01:30|110074.7|110024.7|110075.6|110025.6|110078.3|110028.3|110071|110021|58
1722844900000|2024-08-05 08:01:40|110075.5|110025.5|110076.8|110026.8|110095.4|110045.4|110061.8|110011.8|66
1722844910000|2024-08-05 08:01:50|110073.3|110023.3|110074|110024|110075.8|110025.8|110065.9|110015.9|58
1722844920000|2024-08-05 08:02:00|110073.4|110023.4|110063.5|110013.5|110083.6|110033.6|110061.6|110011.6|67
1722844930000|2024-08-05 08:02:10|110063.2|110013.2|110100.4|110050.4|110101.2|110051.2|110057.1|110007.1|71
1722844940000|2024-08-05 08:02:20|110101.8|110051.8|110104.5|110054.5|110109.8|110059.8|110087.6|110037.6|77
1722844950000|2024-08-05 08:02:30|110103.6|110053.6|110112.5|110062.5|110115.6|110065.6|110099.4|110049.4|74
1722844960000|2024-08-05 08:02:40|110106.5|110056.5|110103.4|110053.4|110126.4|110076.4|110102.6|110052.6|76
1722844970000|2024-08-05 08:02:50|110102|110052|110115.6|110065.6|110115.7|110065.7|110096.5|110046.5|73
1722844980000|2024-08-05 08:03:00|110115.3|110065.3|110130.1|110080.1|110142.5|110092.5|110115.3|110065.3|68
1722844990000|2024-08-05 08:03:10|110132.8|110082.8|110127.2|110077.2|110144.2|110094.2|110124.8|110074.8|57
1722845000000|2024-08-05 08:03:20|110127.3|110077.3|110145.4|110095.4|110146.3|110096.3|110115.9|110065.9|51
1722845010000|2024-08-05 08:03:30|110148.4|110098.4|110157.9|110107.9|110161.4|110111.4|110148.1|110098.1|58
1722845020000|2024-08-05 08:03:40|110157.6|110107.6|110148.5|110098.5|110161.4|110111.4|110146.9|110096.9|68
1722845030000|2024-08-05 08:03:50|110147.6|110097.6|110157.8|110107.8|110157.8|110107.8|110143.7|110093.7|71
1722845040000|2024-08-05 08:04:00|110156.5|110106.5|110144.5|110094.5|110158.4|110108.4|110142.3|110092.3|74
1722845050000|2024-08-05 08:04:10|110145.7|110095.7|110144.9|110094.9|110149.8|110099.8|110137.3|110087.3|73
1722845060000|2024-08-05 08:04:20|110145.3|110095.3|110125.3|110075.3|110147.2|110097.2|110125.3|110075.3|75
1722845070000|2024-08-05 08:04:30|110124.6|110074.6|110127.1|110077.1|110133.2|110083.2|110122.1|110072.1|73
1722845080000|2024-08-05 08:04:40|110127.7|110077.7|110102.6|110052.6|110127.7|110077.7|110093.1|110043.1|76
1722845090000|2024-08-05 08:04:50|110105.6|110055.6|110117.6|109952.6|110133.2|110058.7|110088.4|109951.5|79
1722845100000|2024-08-05 08:05:00|110120.9|109945.6|110114.3|109914.3|110131.6|109971.2|110094.8|109914.3|69
1722845110000|2024-08-05 08:05:10|110114.4|109914.4|109995.7|109945.7|110114.9|109974.4|109989.6|109910.7|71
1722845120000|2024-08-05 08:05:20|109998.9|109948.9|109995.2|109945.2|110002.3|109952.3|109984|109934|71
1722845130000|2024-08-05 08:05:30|109991.3|109941.3|109973.9|109923.9|109994.1|109944.1|109968.5|109918.5|71
1722845140000|2024-08-05 08:05:40|109973.7|109923.7|109952.4|109902.4|109974.2|109924.2|109924.3|109874.3|69
1722845150000|2024-08-05 08:05:50|109952.3|109902.3|109982.1|109932.1|109982.1|109932.1|109949.9|109899.9|71
1722845160000|2024-08-05 08:06:00|109986.1|109936.1|109967.1|109917.1|109988.8|109938.8|109967.1|109917.1|70
1722845170000|2024-08-05 08:06:10|109968|109918|109982.9|109932.9|109982.9|109932.9|109965.1|109915.1|65
1722845180000|2024-08-05 08:06:20|109983.2|109933.2|109977.7|109927.7|109983.2|109933.2|109970.7|109920.7|68
1722845190000|2024-08-05 08:06:30|109975.1|109925.1|109986.7|109936.7|109989.4|109939.4|109974.4|109924.4|60
1722845200000|2024-08-05 08:06:40|109986.2|109936.2|109991.1|109941.1|109993.4|109943.4|109983.8|109933.8|63
1722845210000|2024-08-05 08:06:50|109993|109943|109982.1|109932.1|109996.7|109946.7|109981.3|109931.3|61
1722845220000|2024-08-05 08:07:00|109990.1|109940.1|109966.8|109916.8|109995.1|109945.1|109965.3|109915.3|64
1722845230000|2024-08-05 08:07:10|109973|109923|109915.6|109865.6|109976.1|109926.1|109915.6|109865.6|70
1722845240000|2024-08-05 08:07:20|109915.3|109865.3|109940.6|109890.6|109941.3|109891.3|109902.3|109852.3|72
1722845250000|2024-08-05 08:07:30|109941.9|109891.9|109947.8|109897.8|109948.9|109898.9|109934.3|109884.3|65
1722845260000|2024-08-05 08:07:40|109948.2|109898.2|109964.4|109914.4|109969.3|109919.3|109935.5|109885.5|71
1722845270000|2024-08-05 08:07:50|109960.7|109910.7|109949.6|109899.6|109969.8|109919.8|109946.5|109896.5|74
1722845280000|2024-08-05 08:08:00|109949.7|109899.7|109943.9|109893.9|109954.8|109904.8|109943.7|109893.7|70
1722845290000|2024-08-05 08:08:10|109945.2|109895.2|109939.5|109889.5|109945.9|109895.9|109929.2|109879.2|68
1722845300000|2024-08-05 08:08:20|109940.7|109890.7|109934.5|109884.5|109946|109896|109932.5|109882.5|72
1722845310000|2024-08-05 08:08:30|109935|109885|109958|109908|109967.2|109917.2|109935|109885|72
1722845320000|2024-08-05 08:08:40|109956.2|109906.2|109959.7|109909.7|109962.8|109912.8|109952.1|109902.1|69
1722845330000|2024-08-05 08:08:50|109959.5|109909.5|109952.7|109902.7|109961.2|109911.2|109952.4|109902.4|72
1722845340000|2024-08-05 08:09:00|109952.6|109902.6|109917|109867|109952.6|109902.6|109916.4|109866.4|74
1722845350000|2024-08-05 08:09:10|109917.5|109867.5|109926.2|109876.2|109926.2|109876.2|109908.6|109858.6|75
1722845360000|2024-08-05 08:09:20|109924.6|109874.6|109912.3|109862.3|109927.9|109877.9|109906.3|109856.3|74
1722845370000|2024-08-05 08:09:30|109913.6|109863.6|109904.6|109854.6|109913.6|109863.6|109902|109852|74
1722845380000|2024-08-05 08:09:40|109903|109853|109881.8|109831.8|109904.5|109854.5|109874.6|109824.6|73
1722845390000|2024-08-05 08:09:50|109882.1|109832.1|109900.9|109850.9|109903|109853|109882.1|109832.1|74
1722845400000|2024-08-05 08:10:00|109901|109851|109912.6|109862.6|109948.8|109898.8|109900.6|109850.6|72
1722845410000|2024-08-05 08:10:10|109913.8|109863.8|109949.7|109899.7|109950.8|109900.8|109913.8|109863.8|66
1722845420000|2024-08-05 08:10:20|109950.6|109900.6|109953.9|109903.9|109962.8|109912.8|109941.9|109891.9|72
1722845430000|2024-08-05 08:10:30|109953.5|109903.5|109970.7|109920.7|109972.2|109922.2|109947.6|109897.6|68
1722845440000|2024-08-05 08:10:40|109970.5|109920.5|109977.2|109927.2|109985.8|109935.8|109970.5|109920.5|74
1722845450000|2024-08-05 08:10:50|109977.6|109927.6|109960.7|109910.7|109985.6|109935.6|109960.1|109910.1|64
1722845460000|2024-08-05 08:11:00|109962.2|109912.2|109959|109909|109962.2|109912.2|109920.7|109870.7|64
1722845470000|2024-08-05 08:11:10|109963.3|109913.3|109957.7|109907.7|109964|109914|109947|109897|72
1722845480000|2024-08-05 08:11:20|109957.9|109907.9|109977.6|109927.6|109982.9|109932.9|109956.3|109906.3|77
1722845490000|2024-08-05 08:11:30|109978.1|109928.1|109975.8|109925.8|109981.2|109931.2|109971.6|109921.6|68
1722845500000|2024-08-05 08:11:40|109975.1|109925.1|109975.4|109925.4|109982.2|109932.2|109970.7|109920.7|56
1722845510000|2024-08-05 08:11:50|109978.1|109928.1|109993.2|109943.2|109998.7|109948.7|109974.2|109924.2|73
1722845520000|2024-08-05 08:12:00|109991.6|109941.6|109994.2|109944.2|109999.2|109949.2|109985.7|109935.7|70
1722845530000|2024-08-05 08:12:10|109993|109943|110004.2|109954.2|110007.1|109957.1|109993|109943|71
1722845540000|2024-08-05 08:12:20|110002.2|109952.2|110001.5|109951.5|110011.9|109961.9|110000.4|109950.4|58
1722845550000|2024-08-05 08:12:30|110002.7|109952.7|110007.9|109957.9|110011.9|109961.9|110000.6|109950.6|72
1722845560000|2024-08-05 08:12:40|110005|109955|110052.1|110002.1|110056.5|110006.5|110000.3|109950.3|74
1722845570000|2024-08-05 08:12:50|110052.2|110002.2|110046.1|109996.1|110056.3|110006.3|110036.5|109986.5|64
1722845580000|2024-08-05 08:13:00|110046.5|109996.5|110056.9|110006.9|110060.6|110010.6|110046.3|109996.3|66
1722845590000|2024-08-05 08:13:10|110056.8|110006.8|110039.5|109989.5|110063.7|110013.7|110036.9|109986.9|70
1722845600000|2024-08-05 08:13:20|110033.7|109983.7|110033.1|109983.1|110047.5|109997.5|110029.8|109979.8|73
1722845610000|2024-08-05 08:13:30|110033.4|109983.4|110035.4|109985.4|110038.6|109988.6|110027.4|109977.4|57
1722845620000|2024-08-05 08:13:40|110035.7|109985.7|110035.2|109985.2|110045.5|109995.5|110034.9|109984.9|38
1722845630000|2024-08-05 08:13:50|110035.9|109985.9|110044.2|109994.2|110050.1|110000.1|110030.5|109980.5|77
1722845640000|2024-08-05 08:14:00|110042.5|109992.5|110047.9|109997.9|110052.5|110002.5|110042.3|109992.3|76
1722845650000|2024-08-05 08:14:10|110045.6|109995.6|110030.4|109980.4|110049.6|109999.6|110025.3|109975.3|74
1722845660000|2024-08-05 08:14:20|110030.9|109980.9|110022.8|109972.8|110035.2|109985.2|110020|109970|78
1722845670000|2024-08-05 08:14:30|110022.1|109972.1|110025.5|109975.5|110030.3|109980.3|110016.2|109966.2|78
1722845680000|2024-08-05 08:14:40|110025.3|109975.3|110010.5|109960.5|110028.7|109978.7|110007.8|109957.8|78
1722845690000|2024-08-05 08:14:50|110010.8|109960.8|110025.1|109975.1|110025.1|109975.1|110005|109955|80
1722845700000|2024-08-05 08:15:00|110024.5|109974.5|110036.3|109986.3|110040.1|109990.1|110024.5|109974.5|79
1722845710000|2024-08-05 08:15:10|110035.9|109985.9|110039|109989|110046.1|109996.1|110029.1|109979.1|78
1722845720000|2024-08-05 08:15:20|110039.4|109989.4|110045.9|109995.9|110055.1|110005.1|110039.4|109989.4|77
1722845730000|2024-08-05 08:15:30|110043.9|109993.9|110042.1|109992.1|110048.9|109998.9|110034.2|109984.2|77
1722845740000|2024-08-05 08:15:40|110042.7|109992.7|110057.2|110007.2|110057.7|110007.7|110040.9|109990.9|76
1722845750000|2024-08-05 08:15:50|110055.7|110005.7|110051.5|110001.5|110057.7|110007.7|110045.5|109995.5|73
1722845760000|2024-08-05 08:16:00|110053.4|110003.4|110046.7|109996.7|110056.6|110006.6|110046.7|109996.7|67
1722845770000|2024-08-05 08:16:10|110048.3|109998.3|110049.9|109999.9|110051.2|110001.2|110045.6|109995.6|61
1722845780000|2024-08-05 08:16:20|110049.3|109999.3|110034.8|109984.8|110053.7|110003.7|110033.5|109983.5|77
1722845790000|2024-08-05 08:16:30|110033.4|109983.4|110019.7|109969.7|110034|109984|110019.7|109969.7|77
1722845800000|2024-08-05 08:16:40|110020.5|109970.5|110032.4|109982.4|110039.7|109989.7|110020.5|109970.5|74
1722845810000|2024-08-05 08:16:50|110034.8|109984.8|110039.2|109989.2|110039.2|109989.2|110024.9|109974.9|74
1722845820000|2024-08-05 08:17:00|110038.7|109988.7|110051.3|110001.3|110055.6|110005.6|110036.7|109986.7|72
1722845830000|2024-08-05 08:17:10|110050.4|110000.4|110040.6|109990.6|110054.2|110004.2|110039.4|109989.4|70
1722845840000|2024-08-05 08:17:20|110040.1|109990.1|110042.5|109992.5|110044.6|109994.6|110038.2|109988.2|73
1722845850000|2024-08-05 08:17:30|110041.8|109991.8|110041.9|109991.9|110046.6|109996.6|110033.5|109983.5|79
1722845860000|2024-08-05 08:17:40|110039.9|109989.9|110052.3|110002.3|110055|110005|110038.4|109988.4|67
1722845870000|2024-08-05 08:17:50|110051.1|110001.1|110037.3|109987.3|110053.3|110003.3|110036.3|109986.3|59
1722845880000|2024-08-05 08:18:00|110037.6|109987.6|110041.9|109991.9|110046.3|109996.3|110032.7|109982.7|67
1722845890000|2024-08-05 08:18:10|110041.4|109991.4|110034.5|109984.5|110045.9|109995.9|110034.2|109984.2|58
1722845900000|2024-08-05 08:18:20|110034.3|109984.3|110007.3|109957.3|110041|109991|110006|109956|62
1722845910000|2024-08-05 08:18:30|110007|109957|110005.1|109955.1|110015|109965|110001.9|109951.9|61
1722845920000|2024-08-05 08:18:40|110004.7|109954.7|109994.5|109944.5|110007.8|109957.8|109986.3|109936.3|69
1722845930000|2024-08-05 08:18:50|109994.6|109944.6|109989.6|109939.6|110000.6|109950.6|109989.6|109939.6|77
1722845940000|2024-08-05 08:19:00|109986.5|109936.5|109969.3|109919.3|109986.5|109936.5|109962.1|109912.1|77
1722845950000|2024-08-05 08:19:10|109969.9|109919.9|109975.1|109925.1|109976|109926|109960.2|109910.2|65
1722845960000|2024-08-05 08:19:20|109974.8|109924.8|109967.9|109917.9|109980.7|109930.7|109957.5|109907.5|74
1722845970000|2024-08-05 08:19:30|109967.7|109917.7|109968.7|109918.7|109972|109922|109965|109915|72
1722845980000|2024-08-05 08:19:40|109967.6|109917.6|109966.6|109916.6|109977.9|109927.9|109962.2|109912.2|76
1722845990000|2024-08-05 08:19:50|109966.7|109916.7|109975.3|109925.3|109975.8|109925.8|109963|109913|76
1722846000000|2024-08-05 08:20:00|109975.1|109925.1|109980.7|109930.7|109981.7|109931.7|109973.9|109923.9|69
1722846010000|2024-08-05 08:20:10|109981.4|109931.4|109981.8|109931.8|109985.5|109935.5|109977.3|109927.3|70
1722846020000|2024-08-05 08:20:20|109982.7|109932.7|109966.2|109916.2|109983.1|109933.1|109965.2|109915.2|71
1722846030000|2024-08-05 08:20:30|109966.5|109916.5|109973.7|109923.7|109974.9|109924.9|109965.7|109915.7|78
1722846040000|2024-08-05 08:20:40|109974.9|109924.9|109967.9|109917.9|109975|109925|109962.6|109912.6|75
1722846050000|2024-08-05 08:20:50|109967.6|109917.6|109968.1|109918.1|109973.2|109923.2|109961|109911|76
1722846060000|2024-08-05 08:21:00|109967.7|109917.7|109970.7|109920.7|109976.8|109926.8|109966.5|109916.5|78
1722846070000|2024-08-05 08:21:10|109972.4|109922.4|109986.7|109936.7|109993.5|109943.5|109972.1|109922.1|76
1722846080000|2024-08-05 08:21:20|109987.1|109937.1|109997.1|109947.1|110004.5|109954.5|109984.4|109934.4|74
1722846090000|2024-08-05 08:21:30|109996.5|109946.5|109997.4|109947.4|109998.9|109948.9|109991.1|109941.1|74
1722846100000|2024-08-05 08:21:40|109996.1|109946.1|110023.8|109973.8|110028.8|109978.8|109996.1|109946.1|75
1722846110000|2024-08-05 08:21:50|110024.5|109974.5|110034.8|109984.8|110037.2|109987.2|110023.6|109973.6|65
1722846120000|2024-08-05 08:22:00|110040.3|109990.3|110052.1|110002.1|110058.4|110008.4|110040.3|109990.3|67
1722846130000|2024-08-05 08:22:10|110051.6|110001.6|110069.3|110019.3|110076|110026|110044|109994|71
1722846140000|2024-08-05 08:22:20|110070.4|110020.4|110075.7|110025.7|110078.6|110028.6|110052.4|110002.4|57
1722846150000|2024-08-05 08:22:30|110076|110026|110076|110026|110081.7|110031.7|110076|110026|59
1722846160000|2024-08-05 08:22:40|110077.6|110027.6|110082.7|110032.7|110085.3|110035.3|110077.6|110027.6|54
1722846170000|2024-08-05 08:22:50|110085.4|110035.4|110083.5|110033.5|110090.8|110040.8|110081.8|110031.8|69
1722846180000|2024-08-05 08:23:00|110083.1|110033.1|110083.1|110033.1|110089.2|110039.2|110077|110027|69
1722846190000|2024-08-05 08:23:10|110082.3|110032.3|110086.2|110036.2|110111|110061|110082.3|110032.3|69
1722846200000|2024-08-05 08:23:20|110079.4|110029.4|110077.8|110027.8|110079.9|110029.9|110075.8|110025.8|68
1722846210000|2024-08-05 08:23:30|110078.3|110028.3|110076.1|110026.1|110078.7|110028.7|110067.1|110017.1|67
1722846220000|2024-08-05 08:23:40|110076|110026|110084.2|110034.2|110092.1|110042.1|110075.1|110025.1|74
1722846230000|2024-08-05 08:23:50|110084.5|110034.5|110074.9|110024.9|110086.1|110036.1|110074.5|110024.5|63
1722846240000|2024-08-05 08:24:00|110075.5|110025.5|110076.9|110026.9|110080.1|110030.1|110073.4|110023.4|65
1722846250000|2024-08-05 08:24:10|110076.8|110026.8|110072.9|110022.9|110080.9|110030.9|110067|110017|67
1722846260000|2024-08-05 08:24:20|110072.4|110022.4|110050.9|110000.9|110072.4|110022.4|110050.7|110000.7|63
1722846270000|2024-08-05 08:24:30|110050.8|110000.8|110046.8|109996.8|110054.7|110004.7|110039.1|109989.1|56
1722846280000|2024-08-05 08:24:40|110048.3|109998.3|110044.1|109994.1|110048.4|109998.4|110041.9|109991.9|59
1722846290000|2024-08-05 08:24:50|110044.3|109994.3|110052.9|110002.9|110059.2|110009.2|110042.6|109992.6|59
1722846300000|2024-08-05 08:25:00|110052.6|110002.6|110046.1|109996.1|110054.9|110004.9|110045.2|109995.2|61
1722846310000|2024-08-05 08:25:10|110045.6|109995.6|110049.3|109999.3|110068.7|110018.7|110045.6|109995.6|48
1722846320000|2024-08-05 08:25:20|110047.9|109997.9|110054.6|110004.6|110059.6|110009.6|110046.5|109996.5|60
1722846330000|2024-08-05 08:25:30|110054.2|110004.2|110063.6|110013.6|110063.6|110013.6|110043|109993|58
1722846340000|2024-08-05 08:25:40|110066.5|110016.5|110048.2|109998.2|110066.5|110016.5|110048|109998|69
1722846350000|2024-08-05 08:25:50|110047.7|109997.7|110048.2|109998.2|110050.7|110000.7|110042.2|109992.2|64
1722846360000|2024-08-05 08:26:00|110049.2|109999.2|110053.8|110003.8|110059.2|110009.2|110049.2|109999.2|74
1722846370000|2024-08-05 08:26:10|110054.3|110004.3|110071.6|110021.6|110072.3|110022.3|110051.3|110001.3|72
1722846380000|2024-08-05 08:26:20|110071.8|110021.8|110060.7|110010.7|110074.5|110024.5|110060.2|110010.2|65
1722846390000|2024-08-05 08:26:30|110061.1|110011.1|110055.2|110005.2|110064.6|110014.6|110054.5|110004.5|50
1722846400000|2024-08-05 08:26:40|110054.2|110004.2|110063.9|110013.9|110064.4|110014.4|110054.2|110004.2|41
1722846410000|2024-08-05 08:26:50|110063.3|110013.3|110065.3|110015.3|110066.7|110016.7|110058.8|110008.8|57
1722846420000|2024-08-05 08:27:00|110068|110018|110074.7|110024.7|110075.1|110025.1|110065.5|110015.5|71
1722846430000|2024-08-05 08:27:10|110074.3|110024.3|110087.9|110037.9|110087.9|110037.9|110071.8|110021.8|76
1722846440000|2024-08-05 08:27:20|110087.2|110037.2|110081.4|110031.4|110088.8|110038.8|110074.8|110024.8|74
1722846450000|2024-08-05 08:27:30|110082.3|110032.3|110090.8|110040.8|110092.7|110042.7|110082.3|110032.3|79
1722846460000|2024-08-05 08:27:40|110091.5|110041.5|110102.9|110052.9|110111.8|110061.8|110089.7|110039.7|78
1722846470000|2024-08-05 08:27:50|110105.7|110055.7|110106.7|110056.7|110109|110059|110103.3|110053.3|74
1722846480000|2024-08-05 08:28:00|110106.1|110056.1|110110.2|110060.2|110118.3|110068.3|110102|110052|70
1722846490000|2024-08-05 08:28:10|110110.3|110060.3|110109.4|110059.4|110110.4|110060.4|110101.8|110051.8|73
1722846500000|2024-08-05 08:28:20|110108|110058|110115.8|110065.8|110117.7|110067.7|110103.8|110053.8|65
1722846510000|2024-08-05 08:28:30|110112.6|110062.6|110116.7|110066.7|110117.3|110067.3|110105.1|110055.1|67
1722846520000|2024-08-05 08:28:40|110115.9|110065.9|110115.1|110065.1|110117.4|110067.4|110104|110054|78
1722846530000|2024-08-05 08:28:50|110115.2|110065.2|110114.8|110064.8|110118.1|110068.1|110109.4|110059.4|66
1722846540000|2024-08-05 08:29:00|110116|110066|110111.9|110061.9|110116|110066|110104.2|110054.2|70
1722846550000|2024-08-05 08:29:10|110112.9|110062.9|110099.9|110049.9|110112.9|110062.9|110095.8|110045.8|66
1722846560000|2024-08-05 08:29:20|110099.1|110049.1|110098.3|110048.3|110101.1|110051.1|110091|110041|69
1722846570000|2024-08-05 08:29:30|110096.1|110046.1|110090.3|110040.3|110103.5|110053.5|110090.3|110040.3|69
1722846580000|2024-08-05 08:29:40|110091|110041|110087.4|110037.4|110099.4|110049.4|110081.3|110031.3|74
1722846590000|2024-08-05 08:29:50|110086.8|110036.8|110101.4|110051.4|110101.4|110051.4|110086.5|110036.5|52
1722846600000|2024-08-05 08:30:00|110100.9|110050.9|110101|110051|110105|110055|110095.3|110045.3|47
1722846610000|2024-08-05 08:30:10|110102.9|110052.9|110095.4|110045.4|110104.7|110054.7|110091.8|110041.8|49
1722846620000|2024-08-05 08:30:20|110090.4|110040.4|110067.5|110017.5|110095.9|110045.9|110067.5|110017.5|75
1722846630000|2024-08-05 08:30:30|110069.1|110019.1|110079.3|110029.3|110079.9|110029.9|110068.4|110018.4|76
1722846640000|2024-08-05 08:30:40|110081.1|110031.1|110084.9|110034.9|110098.8|110048.8|110080.6|110030.6|77
1722846650000|2024-08-05 08:30:50|110084.1|110034.1|110094.5|110044.5|110095.9|110045.9|110071.5|110021.5|78
1722846660000|2024-08-05 08:31:00|110093.3|110043.3|110076.5|110026.5|110095.8|110045.8|110069.1|110019.1|71
1722846670000|2024-08-05 08:31:10|110075.9|110025.9|110076.7|110026.7|110079.6|110029.6|110061.9|110011.9|74
1722846680000|2024-08-05 08:31:20|110076.9|110026.9|110079.6|110029.6|110083.3|110033.3|110073|110023|77
1722846690000|2024-08-05 08:31:30|110080.7|110030.7|110074.5|110024.5|110085.7|110035.7|110073.6|110023.6|78
1722846700000|2024-08-05 08:31:40|110073.6|110023.6|110056.9|110006.9|110075.3|110025.3|110056.9|110006.9|78
1722846710000|2024-08-05 08:31:50|110057.6|110007.6|110064.4|110014.4|110069|110019|110047.9|109997.9|71
1722846720000|2024-08-05 08:32:00|110066.2|110016.2|110051.2|110001.2|110066.9|110016.9|110044.4|109994.4|69
1722846730000|2024-08-05 08:32:10|110051|110001|110053.5|110003.5|110064|110014|110050|110000|67
1722846740000|2024-08-05 08:32:20|110053.6|110003.6|110057.5|110007.5|110057.5|110007.5|110050.5|110000.5|55
1722846750000|2024-08-05 08:32:30|110057.6|110007.6|110055.5|110005.5|110058.3|110008.3|110050.2|110000.2|64
1722846760000|2024-08-05 08:32:40|110054.1|110004.1|110038.2|109988.2|110055.6|110005.6|110036.2|109986.2|63
1722846770000|2024-08-05 08:32:50|110037.7|109987.7|110049.4|109999.4|110049.4|109999.4|110027.2|109977.2|66
1722846780000|2024-08-05 08:33:00|110049.2|109999.2|110051.1|110001.1|110056.5|110006.5|110046.6|109996.6|61
1722846790000|2024-08-05 08:33:10|110051.3|110001.3|110053.3|110003.3|110058.3|110008.3|110048.9|109998.9|58
1722846800000|2024-08-05 08:33:20|110053.5|110003.5|110048.2|109998.2|110053.5|110003.5|110043|109993|49
1722846810000|2024-08-05 08:33:30|110048.8|109998.8|110050.9|110000.9|110057.3|110007.3|110047.1|109997.1|49
1722846820000|2024-08-05 08:33:40|110051.2|110001.2|110048.8|109998.8|110053.2|110003.2|110046.3|109996.3|54
1722846830000|2024-08-05 08:33:50|110048.7|109998.7|110040.7|109990.7|110048.7|109998.7|110040.7|109990.7|32
1722846840000|2024-08-05 08:34:00|110040.8|109990.8|110038.5|109988.5|110046.8|109996.8|110035.2|109985.2|66
1722846850000|2024-08-05 08:34:10|110038.1|109988.1|110087.2|110037.2|110094.1|110044.1|110035.3|109985.3|71
1722846860000|2024-08-05 08:34:20|110087.1|110037.1|110086.8|110036.8|110088.6|110038.6|110076.6|110026.6|54
1722846870000|2024-08-05 08:34:30|110087.4|110037.4|110082.5|110032.5|110099.9|110049.9|110079.2|110029.2|70
1722846880000|2024-08-05 08:34:40|110082.1|110032.1|110058.4|110008.4|110082.2|110032.2|110053.1|110003.1|65
1722846890000|2024-08-05 08:34:50|110059.7|110009.7|110056.7|110006.7|110060.9|110010.9|110053.5|110003.5|75
1722846900000|2024-08-05 08:35:00|110057.9|110007.9|110059.1|110009.1|110061|110011|110049.7|109999.7|69
1722846910000|2024-08-05 08:35:10|110066|110016|110049.6|109999.6|110074.5|110024.5|110049.6|109999.6|57
1722846920000|2024-08-05 08:35:20|110049.5|109999.5|110059.6|110009.6|110059.6|110009.6|110048.5|109998.5|72
1722846930000|2024-08-05 08:35:30|110059.9|110009.9|110034.7|109984.7|110060.2|110010.2|110033.3|109983.3|80
1722846940000|2024-08-05 08:35:40|110035.9|109985.9|110026.7|109976.7|110036.3|109986.3|110024.9|109974.9|72
1722846950000|2024-08-05 08:35:50|110026.1|109976.1|110019.1|109969.1|110027|109977|110018.2|109968.2|78
1722846960000|2024-08-05 08:36:00|110021.5|109971.5|110032.3|109982.3|110033.5|109983.5|110016.5|109966.5|77
1722846970000|2024-08-05 08:36:10|110032.5|109982.5|110031.6|109981.6|110036.4|109986.4|110022.6|109972.6|76
1722846980000|2024-08-05 08:36:20|110031.7|109981.7|110043.6|109993.6|110047.9|109997.9|110031.3|109981.3|73
1722846990000|2024-08-05 08:36:30|110042.6|109992.6|110062.4|110012.4|110062.5|110012.5|110040.3|109990.3|59
1722847000000|2024-08-05 08:36:40|110063|110013|110063.4|110013.4|110068.7|110018.7|110056.9|110006.9|51
1722847010000|2024-08-05 08:36:50|110062.7|110012.7|110068.6|110018.6|110068.6|110018.6|110056.1|110006.1|51
1722847020000|2024-08-05 08:37:00|110077.2|110027.2|110121.2|110071.2|110125.6|110075.6|110077.2|110027.2|55
1722847030000|2024-08-05 08:37:10|110120.7|110070.7|110133.9|110083.9|110134|110084|110120|110070|69
1722847040000|2024-08-05 08:37:20|110134.2|110084.2|110125.4|110075.4|110137.5|110087.5|110125.4|110075.4|60
1722847050000|2024-08-05 08:37:30|110124.8|110074.8|110081.9|110031.9|110124.8|110074.8|110081.9|110031.9|63
1722847060000|2024-08-05 08:37:40|110086.1|110036.1|110088.9|110038.9|110095.3|110045.3|110086.1|110036.1|61
1722847070000|2024-08-05 08:37:50|110088.7|110038.7|110070.2|110020.2|110090.9|110040.9|110069.6|110019.6|75
1722847080000|2024-08-05 08:38:00|110070.5|110020.5|110067.5|110017.5|110071.6|110021.6|110064.2|110014.2|60
1722847090000|2024-08-05 08:38:10|110067.3|110017.3|110068.9|110018.9|110070.1|110020.1|110063.3|110013.3|66
1722847100000|2024-08-05 08:38:20|110068.3|110018.3|110062.1|110012.1|110069.6|110019.6|110059.6|110009.6|62
1722847110000|2024-08-05 08:38:30|110063.3|110013.3|110049.6|109999.6|110063.9|110013.9|110047.9|109997.9|51
1722847120000|2024-08-05 08:38:40|110049.1|109999.1|110052|110002|110059.4|110009.4|110044.8|109994.8|61
1722847130000|2024-08-05 08:38:50|110048.8|109998.8|110043.4|109993.4|110049.8|109999.8|110040.7|109990.7|74
1722847140000|2024-08-05 08:39:00|110043.8|109993.8|110043.9|109993.9|110051.3|110001.3|110033.6|109983.6|65
1722847150000|2024-08-05 08:39:10|110042.3|109992.3|110024.9|109974.9|110050.7|110000.7|110024.9|109974.9|59
1722847160000|2024-08-05 08:39:20|110025.1|109975.1|110019.2|109969.2|110026.6|109976.6|110009.2|109959.2|55
1722847170000|2024-08-05 08:39:30|110020.2|109970.2|110021.3|109971.3|110023.3|109973.3|110013.5|109963.5|67
1722847180000|2024-08-05 08:39:40|110021.9|109971.9|110029.9|109979.9|110032.4|109982.4|110020|109970|53
1722847190000|2024-08-05 08:39:50|110029|109979|110029.8|109979.8|110032.5|109982.5|110027.6|109977.6|65
1722847200000|2024-08-05 08:40:00|110031.8|109981.8|110061.2|110011.2|110061.2|110011.2|110031.8|109981.8|69
1722847210000|2024-08-05 08:40:10|110060.8|110010.8|110044.6|109994.6|110062.7|110012.7|110044|109994|72
1722847220000|2024-08-05 08:40:20|110044.8|109994.8|110044.9|109994.9|110051.7|110001.7|110043.2|109993.2|56
1722847230000|2024-08-05 08:40:30|110046|109996|110050.7|110000.7|110057.7|110007.7|110045.6|109995.6|52
1722847240000|2024-08-05 08:40:40|110047.2|109997.2|110049.9|109999.9|110054.5|110004.5|110038.8|109988.8|49
1722847250000|2024-08-05 08:40:50|110051.5|110001.5|110080.3|110030.3|110087.1|110037.1|110045.9|109995.9|60
1722847260000|2024-08-05 08:41:00|110075.9|110025.9|110090.9|110040.9|110091.1|110041.1|110071.8|110021.8|65
1722847270000|2024-08-05 08:41:10|110093.9|110043.9|110109.4|110059.4|110109.9|110059.9|110093.8|110043.8|56
1722847280000|2024-08-05 08:41:20|110110.2|110060.2|110115.3|110065.3|110116.2|110066.2|110107.9|110057.9|70
1722847290000|2024-08-05 08:41:30|110115.5|110065.5|110104.9|110054.9|110116.1|110066.1|110103.8|110053.8|67
1722847300000|2024-08-05 08:41:40|110104.6|110054.6|110101|110051|110111.9|110061.9|110101|110051|70
1722847310000|2024-08-05 08:41:50|110101.3|110051.3|110099.8|110049.8|110103.7|110053.7|110089.8|110039.8|73
1722847320000|2024-08-05 08:42:00|110097.4|110047.4|110093.5|110043.5|110098.7|110048.7|110091.9|110041.9|68
1722847330000|2024-08-05 08:42:10|110094.3|110044.3|110108.3|110058.3|110108.6|110058.6|110091.3|110041.3|54
1722847340000|2024-08-05 08:42:20|110107.9|110057.9|110110.3|110060.3|110114.3|110064.3|110105|110055|55
1722847350000|2024-08-05 08:42:30|110111.4|110061.4|110129.5|110079.5|110132.4|110082.4|110107.2|110057.2|46
1722847360000|2024-08-05 08:42:40|110127.1|110077.1|110111.7|110061.7|110127.7|110077.7|110102.1|110052.1|65
1722847370000|2024-08-05 08:42:50|110112.1|110062.1|110115.5|110065.5|110117.2|110067.2|110106.5|110056.5|62
1722847380000|2024-08-05 08:43:00|110114.1|110064.1|110107|110057|110114.1|110064.1|110099.7|110049.7|57
1722847390000|2024-08-05 08:43:10|110105.9|110055.9|110106.8|110056.8|110132.9|110082.9|110104.5|110054.5|73
1722847400000|2024-08-05 08:43:20|110106.7|110056.7|110101.6|110051.6|110107.6|110057.6|110098.6|110048.6|53
1722847410000|2024-08-05 08:43:30|110102.1|110052.1|110107.7|110057.7|110107.7|110057.7|110087.8|110037.8|63
1722847420000|2024-08-05 08:43:40|110107.3|110057.3|110094.6|110044.6|110108.4|110058.4|110092.8|110042.8|59
1722847430000|2024-08-05 08:43:50|110094.3|110044.3|110096|110046|110100.8|110050.8|110082.6|110032.6|65
1722847440000|2024-08-05 08:44:00|110095.9|110045.9|110116.3|110066.3|110125.3|110075.3|110095.9|110045.9|73
1722847450000|2024-08-05 08:44:10|110115.6|110065.6|110129.4|110079.4|110134.2|110084.2|110112.5|110062.5|68
1722847460000|2024-08-05 08:44:20|110130.4|110080.4|110101.9|110051.9|110131|110081|110101|110051|72
1722847470000|2024-08-05 08:44:30|110100.6|110050.6|110087|110037|110100.6|110050.6|110083.3|110033.3|65
1722847480000|2024-08-05 08:44:40|110086.9|110036.9|110083.4|110033.4|110089.3|110039.3|110070.1|110020.1|57
1722847490000|2024-08-05 08:44:50|110082.8|110032.8|110075.1|110025.1|110082.8|110032.8|110070.7|110020.7|57
1722847500000|2024-08-05 08:45:00|110075.4|110025.4|110104.7|110054.7|110108.4|110058.4|110075.4|110025.4|55
1722847510000|2024-08-05 08:45:10|110105.5|110055.5|110125.1|110075.1|110131|110081|110095.7|110045.7|62
1722847520000|2024-08-05 08:45:20|110123.9|110073.9|110140|110090|110147.7|110097.7|110119.7|110069.7|60
1722847530000|2024-08-05 08:45:30|110142.2|110092.2|110180.5|110130.5|110185|110135|110142.2|110092.2|73
1722847540000|2024-08-05 08:45:40|110180|110130|110219.2|110169.2|110220.4|110170.4|110161|110111|65
1722847550000|2024-08-05 08:45:50|110207.8|110157.8|110204.9|110154.9|110207.8|110157.8|110189.4|110139.4|70
1722847560000|2024-08-05 08:46:00|110206|110156|110214.4|110164.4|110215.4|110165.4|110188.8|110138.8|68
1722847570000|2024-08-05 08:46:10|110213.7|110163.7|110212.9|110162.9|110231.2|110181.2|110205.3|110155.3|63
1722847580000|2024-08-05 08:46:20|110213.2|110163.2|110233.1|110183.1|110233.1|110183.1|110213.2|110163.2|59
1722847590000|2024-08-05 08:46:30|110233.9|110183.9|110256.2|110206.2|110268.6|110218.6|110233.9|110183.9|61
1722847600000|2024-08-05 08:46:40|110256.1|110206.1|110292.6|110242.6|110310.3|110260.3|110256.1|110206.1|76
1722847610000|2024-08-05 08:46:50|110290.2|110240.2|110288.5|110238.5|110295.1|110245.1|110279.8|110229.8|72
1722847620000|2024-08-05 08:47:00|110288.1|110238.1|110288.5|110238.5|110292.1|110242.1|110279.7|110229.7|69
1722847630000|2024-08-05 08:47:10|110287.6|110237.6|110294.1|110244.1|110300.6|110250.6|110286.6|110236.6|71
1722847640000|2024-08-05 08:47:20|110293.6|110243.6|110290.3|110240.3|110302.1|110252.1|110283|110233|63
1722847650000|2024-08-05 08:47:30|110290.6|110240.6|110287.8|110237.8|110302.1|110252.1|110280.5|110230.5|53
1722847660000|2024-08-05 08:47:40|110287.5|110237.5|110290.5|110240.5|110294.7|110244.7|110287.5|110237.5|56
1722847670000|2024-08-05 08:47:50|110290.9|110240.9|110263.2|110213.2|110296.9|110246.9|110257.2|110207.2|55
1722847680000|2024-08-05 08:48:00|110262.7|110212.7|110251.5|110201.5|110262.7|110212.7|110251.5|110201.5|39
1722847690000|2024-08-05 08:48:10|110249.8|110199.8|110242.5|110192.5|110275.5|110225.5|110242.5|110192.5|56
1722847700000|2024-08-05 08:48:20|110244.9|110194.9|110234.7|110184.7|110254.7|110204.7|110234.4|110184.4|42
1722847710000|2024-08-05 08:48:30|110235.2|110185.2|110249.3|110199.3|110254.4|110204.4|110230.8|110180.8|38
1722847720000|2024-08-05 08:48:40|110249|110199|110210.6|110160.6|110250|110200|110210.2|110160.2|31
1722847730000|2024-08-05 08:48:50|110210.9|110160.9|110187.8|110137.8|110210.9|110160.9|110182.5|110132.5|41
1722847740000|2024-08-05 08:49:00|110187.2|110137.2|110180.6|110130.6|110189.1|110139.1|110170.1|110120.1|46
1722847750000|2024-08-05 08:49:10|110179.3|110129.3|110179.9|110129.9|110181.1|110131.1|110179|110129|16
1722847760000|2024-08-05 08:49:20|110176.9|110126.9|110185.3|110135.3|110203.6|110153.6|110176.7|110126.7|53
1722847770000|2024-08-05 08:49:30|110184.9|110134.9|110198.3|110148.3|110198.9|110148.9|110184.9|110134.9|45
1722847780000|2024-08-05 08:49:40|110205.6|110155.6|110201.1|110151.1|110206.1|110156.1|110195.5|110145.5|35
1722847790000|2024-08-05 08:49:50|110201|110151|110207.6|110157.6|110216.4|110166.4|110201|110151|30
1722847800000|2024-08-05 08:50:00|110206.9|110156.9|110233.9|110183.9|110240.3|110190.3|110206.6|110156.6|54
1722847810000|2024-08-05 08:50:10|110233.4|110183.4|110236.8|110186.8|110240.4|110190.4|110232.8|110182.8|61
1722847820000|2024-08-05 08:50:20|110237.9|110187.9|110229.8|110179.8|110259|110209|110229.8|110179.8|48
1722847830000|2024-08-05 08:50:30|110229.6|110179.6|110247.4|110197.4|110248.9|110198.9|110229.6|110179.6|34
1722847840000|2024-08-05 08:50:40|110246.6|110196.6|110246.4|110196.4|110252.6|110202.6|110244.8|110194.8|46
1722847850000|2024-08-05 08:50:50|110245.6|110195.6|110233.6|110183.6|110249.7|110199.7|110231.8|110181.8|44
1722847860000|2024-08-05 08:51:00|110234.5|110184.5|110244.8|110194.8|110256.5|110206.5|110234.5|110184.5|26
1722847870000|2024-08-05 08:51:10|110245.2|110195.2|110239.2|110189.2|110246.1|110196.1|110239.2|110189.2|25
1722847880000|2024-08-05 08:51:20|110239|110189|110233.8|110183.8|110240.9|110190.9|110233.8|110183.8|33
1722847890000|2024-08-05 08:51:30|110234.3|110184.3|110248|110198|110251.2|110201.2|110233.5|110183.5|46
1722847900000|2024-08-05 08:51:40|110247.8|110197.8|110250.3|110200.3|110256.1|110206.1|110247.8|110197.8|44
1722847910000|2024-08-05 08:51:50|110251.7|110201.7|110254.9|110204.9|110257|110207|110250|110200|65
1722847920000|2024-08-05 08:52:00|110258.1|110208.1|110249.3|110199.3|110258.1|110208.1|110239.3|110189.3|54
1722847930000|2024-08-05 08:52:10|110249.9|110199.9|110256.2|110206.2|110261|110211|110246.3|110196.3|50
1722847940000|2024-08-05 08:52:20|110255.8|110205.8|110251.1|110201.1|110255.8|110205.8|110250.4|110200.4|29
1722847950000|2024-08-05 08:52:30|110251.4|110201.4|110253.4|110203.4|110257.7|110207.7|110249.6|110199.6|53
1722847960000|2024-08-05 08:52:40|110256.1|110206.1|110288.7|110238.7|110304.9|110254.9|110251.7|110201.7|67
1722847970000|2024-08-05 08:52:50|110292.1|110242.1|110268.1|110218.1|110292.1|110242.1|110256.6|110206.6|53
1722847980000|2024-08-05 08:53:00|110268.6|110218.6|110267.4|110217.4|110272.9|110222.9|110263.8|110213.8|32
1722847990000|2024-08-05 08:53:10|110266.7|110216.7|110298.9|110248.9|110318.2|110268.2|110266.3|110216.3|52
1722848000000|2024-08-05 08:53:20|110298.3|110248.3|110292.6|110242.6|110302.9|110252.9|110289.8|110239.8|44
1722848010000|2024-08-05 08:53:30|110293.3|110243.3|110300.4|110250.4|110302.4|110252.4|110287.1|110237.1|44
1722848020000|2024-08-05 08:53:40|110300.5|110250.5|110313.5|110263.5|110313.9|110263.9|110300.5|110250.5|41
1722848030000|2024-08-05 08:53:50|110313.2|110263.2|110326|110276|110329|110279|110310.9|110260.9|54
1722848040000|2024-08-05 08:54:00|110326.8|110276.8|110297.3|110247.3|110326.8|110276.8|110297.3|110247.3|47
1722848050000|2024-08-05 08:54:10|110295.2|110245.2|110297.5|110247.5|110297.5|110247.5|110290.5|110240.5|32
1722848060000|2024-08-05 08:54:20|110297.8|110247.8|110291.9|110241.9|110321.2|110271.2|110291.3|110241.3|39
1722848070000|2024-08-05 08:54:30|110291.8|110241.8|110288.3|110238.3|110297.5|110247.5|110288.3|110238.3|30
1722848080000|2024-08-05 08:54:40|110288.9|110238.9|110285.2|110235.2|110293.2|110243.2|110283.2|110233.2|37
1722848090000|2024-08-05 08:54:50|110284.4|110234.4|110295.6|110245.6|110303.5|110253.5|110284.4|110234.4|41
1722848100000|2024-08-05 08:55:00|110293.4|110243.4|110301.7|110251.7|110301.7|110251.7|110289.7|110239.7|44
1722848110000|2024-08-05 08:55:10|110302.5|110252.5|110301.5|110251.5|110310.8|110260.8|110300.9|110250.9|42
1722848120000|2024-08-05 08:55:20|110300.9|110250.9|110305.6|110255.6|110308.8|110258.8|110299|110249|46
1722848130000|2024-08-05 08:55:30|110305.8|110255.8|110312.4|110262.4|110321.7|110271.7|110305.8|110255.8|40
1722848140000|2024-08-05 08:55:40|110312|110262|110340.2|110290.2|110346.9|110296.9|110312|110262|47
1722848150000|2024-08-05 08:55:50|110343.9|110293.9|110346|110296|110346.9|110296.9|110343.1|110293.1|25
1722848160000|2024-08-05 08:56:00|110345.3|110295.3|110349.8|110299.8|110351|110301|110343.4|110293.4|49
1722848170000|2024-08-05 08:56:10|110348.4|110298.4|110390.5|110340.5|110398.9|110348.9|110344.8|110294.8|48
1722848180000|2024-08-05 08:56:20|110384.3|110334.3|110389.5|110339.5|110397.6|110347.6|110384.3|110334.3|43
1722848190000|2024-08-05 08:56:30|110389.7|110339.7|110416.9|110366.9|110416.9|110366.9|110389.1|110339.1|43
1722848200000|2024-08-05 08:56:40|110416.3|110366.3|110427|110377|110437|110387|110416.3|110366.3|55
1722848210000|2024-08-05 08:56:50|110428.1|110378.1|110442.9|110392.9|110451.9|110401.9|110428.1|110378.1|49
1722848220000|2024-08-05 08:57:00|110444.1|110394.1|110416.8|110366.8|110444.3|110394.3|110414.6|110364.6|48
1722848230000|2024-08-05 08:57:10|110417.2|110367.2|110418.9|110368.9|110429.3|110379.3|110412.4|110362.4|54
1722848240000|2024-08-05 08:57:20|110419.5|110369.5|110401.6|110351.6|110424.9|110374.9|110401.6|110351.6|36
1722848250000|2024-08-05 08:57:30|110400.7|110350.7|110368.8|110318.8|110401.7|110351.7|110366.7|110316.7|43
1722848260000|2024-08-05 08:57:40|110368.5|110318.5|110343.9|110293.9|110368.5|110318.5|110343.9|110293.9|40
1722848270000|2024-08-05 08:57:50|110344.2|110294.2|110348.3|110298.3|110353.7|110303.7|110331.4|110281.4|46
1722848280000|2024-08-05 08:58:00|110348.6|110298.6|110357.7|110307.7|110362|110312|110346|110296|47
1722848290000|2024-08-05 08:58:10|110357.2|110307.2|110356.9|110306.9|110362.3|110312.3|110347.5|110297.5|46
1722848300000|2024-08-05 08:58:20|110357.6|110307.6|110361.4|110311.4|110361.8|110311.8|110354.8|110304.8|24
1722848310000|2024-08-05 08:58:30|110361.7|110311.7|110423.8|110373.8|110425.4|110375.4|110361.7|110311.7|62
1722848320000|2024-08-05 08:58:40|110423.2|110373.2|110408.4|110358.4|110423.5|110373.5|110405.3|110355.3|48
1722848330000|2024-08-05 08:58:50|110408.9|110358.9|110434.2|110384.2|110435|110385|110406|110356|51
1722848340000|2024-08-05 08:59:00|110433.5|110383.5|110442.3|110392.3|110443|110393|110432.4|110382.4|39
1722848350000|2024-08-05 08:59:10|110442.1|110392.1|110435.1|110385.1|110461.7|110411.7|110432.7|110382.7|49
1722848360000|2024-08-05 08:59:20|110434.6|110384.6|110441.3|110391.3|110444.3|110394.3|110430|110380|37
1722848370000|2024-08-05 08:59:30|110441.5|110391.5|110429.8|110379.8|110444|110394|110410.8|110360.8|52
1722848380000|2024-08-05 08:59:40|110430.1|110380.1|110409|110359|110431.1|110381.1|110407.5|110357.5|62
1722848390000|2024-08-05 08:59:50|110406.9|110356.9|110421.6|110371.6|110424.4|110374.4|110401.5|110351.5|46
1722848400000|2024-08-05 09:00:00|110422.5|110372.5|110433.5|110383.5|110464.3|110414.3|110420.2|110370.2|44
1722848410000|2024-08-05 09:00:10|110434.8|110384.8|110404.6|110354.6|110435.2|110385.2|110399.9|110349.9|47
1722848420000|2024-08-05 09:00:20|110403.7|110353.7|110418.4|110368.4|110428.7|110378.7|110384.8|110334.8|56
1722848430000|2024-08-05 09:00:30|110417.4|110367.4|110435.7|110385.7|110441.8|110391.8|110417.4|110367.4|48
1722848440000|2024-08-05 09:00:40|110433.3|110383.3|110409.9|110359.9|110438.1|110388.1|110408|110358|45
1722848450000|2024-08-05 09:00:50|110409.5|110359.5|110433.8|110383.8|110437.9|110387.9|110409.5|110359.5|51
1722848460000|2024-08-05 09:01:00|110432.2|110382.2|110419.6|110369.6|110441.8|110391.8|110419.6|110369.6|61
1722848470000|2024-08-05 09:01:10|110417.4|110367.4|110431.2|110381.2|110433.8|110383.8|110417.4|110367.4|57
1722848480000|2024-08-05 09:01:20|110431.8|110381.8|110383.5|110333.5|110432.2|110382.2|110383.5|110333.5|43
1722848490000|2024-08-05 09:01:30|110384.9|110334.9|110404.1|110354.1|110411.2|110361.2|110381.9|110331.9|49
1722848500000|2024-08-05 09:01:40|110404.7|110354.7|110407.1|110357.1|110408.1|110358.1|110404.3|110354.3|35
1722848510000|2024-08-05 09:01:50|110406.9|110356.9|110416.8|110366.8|110421.2|110371.2|110401.2|110351.2|54
1722848520000|2024-08-05 09:02:00|110412.9|110362.9|110398.1|110348.1|110412.9|110362.9|110398.1|110348.1|41
1722848530000|2024-08-05 09:02:10|110398.5|110348.5|110403|110353|110407.6|110357.6|110389.5|110339.5|54
1722848540000|2024-08-05 09:02:20|110404.2|110354.2|110416.7|110366.7|110416.9|110366.9|110402|110352|39
1722848550000|2024-08-05 09:02:30|110415.9|110365.9|110428.2|110378.2|110434.5|110384.5|110412.9|110362.9|53
1722848560000|2024-08-05 09:02:40|110428.5|110378.5|110421.4|110371.4|110428.7|110378.7|110405.7|110355.7|54
1722848570000|2024-08-05 09:02:50|110421.7|110371.7|110414.3|110364.3|110421.7|110371.7|110410.5|110360.5|44
1722848580000|2024-08-05 09:03:00|110414|110364|110390.1|110340.1|110414.5|110364.5|110385.4|110335.4|42
1722848590000|2024-08-05 09:03:10|110389.2|110339.2|110407.3|110357.3|110409.4|110359.4|110385.9|110335.9|52
1722848600000|2024-08-05 09:03:20|110408.2|110358.2|110411.3|110361.3|110423.3|110373.3|110408.2|110358.2|53
1722848610000|2024-08-05 09:03:30|110415.7|110365.7|110423.3|110373.3|110423.3|110373.3|110415.7|110365.7|49
1722848620000|2024-08-05 09:03:40|110428.3|110378.3|110405.1|110355.1|110432.1|110382.1|110405|110355|70
1722848630000|2024-08-05 09:03:50|110402.1|110352.1|110405.7|110355.7|110411.8|110361.8|110399.8|110349.8|51
1722848640000|2024-08-05 09:04:00|110405.8|110355.8|110410.2|110360.2|110423.8|110373.8|110399.7|110349.7|64
1722848650000|2024-08-05 09:04:10|110410.6|110360.6|110390|110340|110429.4|110379.4|110390|110340|61
1722848660000|2024-08-05 09:04:20|110389.7|110339.7|110391.5|110341.5|110403.6|110353.6|110383.9|110333.9|62
1722848670000|2024-08-05 09:04:30|110390.8|110340.8|110404.6|110354.6|110407|110357|110384.2|110334.2|63
1722848680000|2024-08-05 09:04:40|110404.3|110354.3|110409.4|110359.4|110419.9|110369.9|110403.1|110353.1|51
1722848690000|2024-08-05 09:04:50|110406.1|110356.1|110419.8|110369.8|110419.9|110369.9|110404.8|110354.8|49
1722848700000|2024-08-05 09:05:00|110420|110370|110453.3|110403.3|110457.1|110407.1|110418.2|110368.2|63
1722848710000|2024-08-05 09:05:10|110454.5|110404.5|110466.4|110416.4|110469.3|110419.3|110454.3|110404.3|61
1722848720000|2024-08-05 09:05:20|110465.8|110415.8|110466.4|110416.4|110470.5|110420.5|110464.2|110414.2|50
1722848730000|2024-08-05 09:05:30|110467|110417|110477.2|110427.2|110478.7|110428.7|110462.6|110412.6|41
1722848740000|2024-08-05 09:05:40|110477.1|110427.1|110496.8|110446.8|110515.2|110465.2|110477.1|110427.1|60
1722848750000|2024-08-05 09:05:50|110496.7|110446.7|110492.5|110442.5|110507|110457|110492.5|110442.5|55
1722848760000|2024-08-05 09:06:00|110491.1|110441.1|110461.5|110411.5|110491.1|110441.1|110459.1|110409.1|55
1722848770000|2024-08-05 09:06:10|110461.1|110411.1|110492.5|110442.5|110493.7|110443.7|110460.9|110410.9|56
1722848780000|2024-08-05 09:06:20|110493.1|110443.1|110489.2|110439.2|110495.4|110445.4|110479.6|110429.6|59
1722848790000|2024-08-05 09:06:30|110489|110439|110494.7|110444.7|110502.4|110452.4|110487.2|110437.2|46
1722848800000|2024-08-05 09:06:40|110495.5|110445.5|110507.5|110457.5|110508.4|110458.4|110495.4|110445.4|58
1722848810000|2024-08-05 09:06:50|110506.9|110456.9|110509.2|110459.2|110509.5|110459.5|110494.6|110444.6|55
1722848820000|2024-08-05 09:07:00|110508.3|110458.3|110509.8|110459.8|110510.2|110460.2|110499.8|110449.8|60
1722848830000|2024-08-05 09:07:10|110509.4|110459.4|110530.7|110480.7|110538.9|110488.9|110508.7|110458.7|59
1722848840000|2024-08-05 09:07:20|110531.1|110481.1|110526.3|110476.3|110535.7|110485.7|110523.3|110473.3|53
1722848850000|2024-08-05 09:07:30|110526|110476|110551.1|110501.1|110553.9|110503.9|110524.3|110474.3|64
1722848860000|2024-08-05 09:07:40|110549.8|110499.8|110566.1|110516.1|110566.1|110516.1|110549.2|110499.2|67
1722848870000|2024-08-05 09:07:50|110566|110516|110581.7|110531.7|110586.5|110536.5|110565|110515|59
1722848880000|2024-08-05 09:08:00|110582.2|110532.2|110572.2|110522.2|110584|110534|110570|110520|54
1722848890000|2024-08-05 09:08:10|110572.8|110522.8|110578.8|110528.8|110578.8|110528.8|110562.9|110512.9|52
1722848900000|2024-08-05 09:08:20|110579.8|110529.8|110564.3|110514.3|110579.8|110529.8|110562.1|110512.1|51
1722848910000|2024-08-05 09:08:30|110568.9|110518.9|110606.2|110556.2|110607|110557|110568.9|110518.9|57
1722848920000|2024-08-05 09:08:40|110606.1|110556.1|110604.2|110554.2|110607.3|110557.3|110597.2|110547.2|53
1722848930000|2024-08-05 09:08:50|110601.2|110551.2|110588.9|110538.9|110601.2|110551.2|110588.9|110538.9|46
1722848940000|2024-08-05 09:09:00|110586.9|110536.9|110574.9|110524.9|110586.9|110536.9|110563.9|110513.9|63
1722848950000|2024-08-05 09:09:10|110574.4|110524.4|110573.3|110523.3|110582.9|110532.9|110568.2|110518.2|59
1722848960000|2024-08-05 09:09:20|110572.4|110522.4|110590.5|110540.5|110601.1|110551.1|110566.8|110516.8|51
1722848970000|2024-08-05 09:09:30|110590.8|110540.8|110605|110555|110606.5|110556.5|110590.8|110540.8|56
1722848980000|2024-08-05 09:09:40|110605.3|110555.3|110621.3|110571.3|110627.4|110577.4|110604.8|110554.8|65
1722848990000|2024-08-05 09:09:50|110620.4|110570.4|110621.1|110571.1|110625.8|110575.8|110616.2|110566.2|59
1722849000000|2024-08-05 09:10:00|110610.4|110560.4|110613|110563|110616.1|110566.1|110593.7|110543.7|50
1722849010000|2024-08-05 09:10:10|110613.5|110563.5|110627.2|110577.2|110627.9|110577.9|110612.5|110562.5|27
1722849020000|2024-08-05 09:10:20|110627.6|110577.6|110625.9|110575.9|110640.8|110590.8|110621.6|110571.6|48
1722849030000|2024-08-05 09:10:30|110626|110576|110633.3|110583.3|110635.2|110585.2|110624.6|110574.6|50
1722849040000|2024-08-05 09:10:40|110633.7|110583.7|110650.3|110600.3|110650.3|110600.3|110632.7|110582.7|62
1722849050000|2024-08-05 09:10:50|110647.9|110597.9|110644|110594|110652|110602|110632.8|110582.8|60
1722849060000|2024-08-05 09:11:00|110638.2|110588.2|110622.8|110572.8|110638.2|110588.2|110621.5|110571.5|68
1722849070000|2024-08-05 09:11:10|110622.7|110572.7|110624.1|110574.1|110639.4|110589.4|110622.7|110572.7|67
1722849080000|2024-08-05 09:11:20|110624.4|110574.4|110630.4|110580.4|110630.4|110580.4|110622.9|110572.9|53
1722849090000|2024-08-05 09:11:30|110629.7|110579.7|110661.1|110611.1|110666|110616|110629.6|110579.6|63
1722849100000|2024-08-05 09:11:40|110661|110611|110686.6|110636.6|110691.1|110641.1|110661|110611|66
1722849110000|2024-08-05 09:11:50|110685.3|110635.3|110687.3|110637.3|110687.3|110637.3|110673.3|110623.3|49
1722849120000|2024-08-05 09:12:00|110687|110637|110670.2|110620.2|110688|110638|110658.2|110608.2|58
1722849130000|2024-08-05 09:12:10|110670.3|110620.3|110687.3|110637.3|110688.4|110638.4|110669.8|110619.8|59
1722849140000|2024-08-05 09:12:20|110686.4|110636.4|110685.3|110635.3|110696.3|110646.3|110680.8|110630.8|58
1722849150000|2024-08-05 09:12:30|110684.5|110634.5|110694.3|110644.3|110699.3|110649.3|110684.5|110634.5|47
1722849160000|2024-08-05 09:12:40|110691.9|110641.9|110694.5|110644.5|110704.3|110654.3|110688.6|110638.6|52
1722849170000|2024-08-05 09:12:50|110691.5|110641.5|110684.3|110634.3|110695.6|110645.6|110682|110632|47
1722849180000|2024-08-05 09:13:00|110683.9|110633.9|110646.6|110596.6|110683.9|110633.9|110646.6|110596.6|64
1722849190000|2024-08-05 09:13:10|110647|110597|110640.8|110590.8|110647|110597|110637.7|110587.7|46
1722849200000|2024-08-05 09:13:20|110639.6|110589.6|110635.3|110585.3|110646|110596|110633.1|110583.1|60
1722849210000|2024-08-05 09:13:30|110634|110584|110622.9|110572.9|110634.1|110584.1|110622.5|110572.5|47
1722849220000|2024-08-05 09:13:40|110623.6|110573.6|110599.9|110549.9|110623.6|110573.6|110595.3|110545.3|48
1722849230000|2024-08-05 09:13:50|110599.7|110549.7|110610.1|110560.1|110611.7|110561.7|110596.4|110546.4|45
1722849240000|2024-08-05 09:14:00|110610.2|110560.2|110604.7|110554.7|110618|110568|110604.7|110554.7|30
1722849250000|2024-08-05 09:14:10|110602.9|110552.9|110590.9|110540.9|110602.9|110552.9|110579.4|110529.4|50
1722849260000|2024-08-05 09:14:20|110590.8|110540.8|110599.2|110549.2|110599.2|110549.2|110590.8|110540.8|38
1722849270000|2024-08-05 09:14:30|110599.4|110549.4|110600.3|110550.3|110608.1|110558.1|110583.8|110533.8|51
1722849280000|2024-08-05 09:14:40|110600.2|110550.2|110600.2|110550.2|110613|110563|110598.5|110548.5|54
1722849290000|2024-08-05 09:14:50|110599.8|110549.8|110556.3|110506.3|110600.7|110550.7|110553.3|110503.3|46
1722849300000|2024-08-05 09:15:00|110572.5|110522.5|110572|110522|110590.8|110540.8|110569.9|110519.9|53
1722849310000|2024-08-05 09:15:10|110572.3|110522.3|110581.6|110531.6|110583.6|110533.6|110571.7|110521.7|50
1722849320000|2024-08-05 09:15:20|110582|110532|110570|110520|110587.8|110537.8|110560.1|110510.1|59
1722849330000|2024-08-05 09:15:30|110568.3|110518.3|110549.6|110499.6|110568.3|110518.3|110533.5|110483.5|62
1722849340000|2024-08-05 09:15:40|110554.7|110504.7|110577.9|110527.9|110577.9|110527.9|110550.2|110500.2|60
1722849350000|2024-08-05 09:15:50|110576.4|110526.4|110544.9|110494.9|110576.4|110526.4|110537.3|110487.3|56
1722849360000|2024-08-05 09:16:00|110545.1|110495.1|110539.1|110489.1|110551.6|110501.6|110532.7|110482.7|51
1722849370000|2024-08-05 09:16:10|110536|110486|110552.3|110502.3|110561.6|110511.6|110536|110486|52
1722849380000|2024-08-05 09:16:20|110552.5|110502.5|110549.5|110499.5|110556.1|110506.1|110546.9|110496.9|51
1722849390000|2024-08-05 09:16:30|110545.8|110495.8|110510.1|110460.1|110546.8|110496.8|110509.2|110459.2|52
1722849400000|2024-08-05 09:16:40|110510.3|110460.3|110507.1|110457.1|110511|110461|110504.5|110454.5|28
1722849410000|2024-08-05 09:16:50|110507.2|110457.2|110503.2|110453.2|110513.2|110463.2|110502|110452|33
1722849420000|2024-08-05 09:17:00|110504.2|110454.2|110488.5|110438.5|110507.5|110457.5|110487.2|110437.2|43
1722849430000|2024-08-05 09:17:10|110491.1|110441.1|110497.8|110447.8|110503.4|110453.4|110478.6|110428.6|50
1722849440000|2024-08-05 09:17:20|110498.3|110448.3|110489.3|110439.3|110505.9|110455.9|110487.9|110437.9|50
1722849450000|2024-08-05 09:17:30|110490|110440|110498.4|110448.4|110507.2|110457.2|110490|110440|46
1722849460000|2024-08-05 09:17:40|110499.1|110449.1|110490.1|110440.1|110499.1|110449.1|110480.1|110430.1|53
1722849470000|2024-08-05 09:17:50|110491.8|110441.8|110500.7|110450.7|110504.2|110454.2|110489.7|110439.7|32
1722849480000|2024-08-05 09:18:00|110499.7|110449.7|110490.8|110440.8|110499.9|110449.9|110490.7|110440.7|38
1722849490000|2024-08-05 09:18:10|110491.1|110441.1|110441.6|110391.6|110493.2|110443.2|110436.3|110386.3|50
1722849500000|2024-08-05 09:18:20|110441.5|110391.5|110455.8|110405.8|110455.9|110405.9|110437.9|110387.9|49
1722849510000|2024-08-05 09:18:30|110455.9|110405.9|110466.2|110416.2|110467.9|110417.9|110455.9|110405.9|52
1722849520000|2024-08-05 09:18:40|110467.7|110417.7|110477.1|110427.1|110477.1|110427.1|110465.8|110415.8|39
1722849530000|2024-08-05 09:18:50|110477.8|110427.8|110489.2|110439.2|110489.9|110439.9|110476|110426|37
1722849540000|2024-08-05 09:19:00|110489.4|110439.4|110463.4|110413.4|110491.4|110441.4|110462.1|110412.1|50
1722849550000|2024-08-05 09:19:10|110463|110413|110453.9|110403.9|110465.3|110415.3|110444.6|110394.6|56
1722849560000|2024-08-05 09:19:20|110454.7|110404.7|110456.2|110406.2|110462.9|110412.9|110444|110394|47
1722849570000|2024-08-05 09:19:30|110455.9|110405.9|110440.3|110390.3|110455.9|110405.9|110439.5|110389.5|43
1722849580000|2024-08-05 09:19:40|110439.7|110389.7|110430.2|110380.2|110443.4|110393.4|110426.9|110376.9|44
1722849590000|2024-08-05 09:19:50|110427.5|110377.5|110441.6|110391.6|110447.9|110397.9|110427|110377|51
1722849600000|2024-08-05 09:20:00|110443|110393|110437.5|110387.5|110444.4|110394.4|110434.6|110384.6|40
1722849610000|2024-08-05 09:20:10|110438.1|110388.1|110433.3|110383.3|110439.1|110389.1|110432.9|110382.9|34
1722849620000|2024-08-05 09:20:20|110433.2|110383.2|110398.1|110348.1|110433.2|110383.2|110387.9|110337.9|51
1722849630000|2024-08-05 09:20:30|110398.2|110348.2|110425.2|110375.2|110430.1|110380.1|110398.2|110348.2|47
1722849640000|2024-08-05 09:20:40|110425.3|110375.3|110444.8|110394.8|110451|110401|110412.6|110362.6|59
1722849650000|2024-08-05 09:20:50|110446.7|110396.7|110436.4|110386.4|110448.8|110398.8|110419|110369|56
1722849660000|2024-08-05 09:21:00|110436.3|110386.3|110405|110355|110440.4|110390.4|110404.7|110354.7|68
1722849670000|2024-08-05 09:21:10|110404.5|110354.5|110396.4|110346.4|110411.4|110361.4|110396.4|110346.4|38
1722849680000|2024-08-05 09:21:20|110396.2|110346.2|110397.3|110347.3|110401.7|110351.7|110396.2|110346.2|35
1722849690000|2024-08-05 09:21:30|110397.4|110347.4|110390|110340|110399.5|110349.5|110387.4|110337.4|53
1722849700000|2024-08-05 09:21:40|110390.4|110340.4|110372.3|110322.3|110391.3|110341.3|110372.1|110322.1|49
1722849710000|2024-08-05 09:21:50|110367.3|110317.3|110368.7|110318.7|110375.3|110325.3|110363.4|110313.4|52
1722849720000|2024-08-05 09:22:00|110369.5|110319.5|110376.1|110326.1|110379.6|110329.6|110368.1|110318.1|67
1722849730000|2024-08-05 09:22:10|110379.3|110329.3|110387.7|110337.7|110393.2|110343.2|110379.3|110329.3|51
1722849740000|2024-08-05 09:22:20|110388.8|110338.8|110383.9|110333.9|110397.3|110347.3|110383.9|110333.9|48
1722849750000|2024-08-05 09:22:30|110384|110334|110400.3|110350.3|110401.2|110351.2|110384|110334|53
1722849760000|2024-08-05 09:22:40|110401.8|110351.8|110410.3|110360.3|110430.6|110380.6|110401.2|110351.2|66
1722849770000|2024-08-05 09:22:50|110408.5|110358.5|110440.8|110390.8|110450|110400|110408.5|110358.5|68
1722849780000|2024-08-05 09:23:00|110440.9|110390.9|110449.1|110399.1|110456.6|110406.6|110434.5|110384.5|54
1722849790000|2024-08-05 09:23:10|110448.8|110398.8|110475.8|110425.8|110475.8|110425.8|110448.8|110398.8|55
1722849800000|2024-08-05 09:23:20|110475.1|110425.1|110474.5|110424.5|110495|110445|110472.4|110422.4|67
1722849810000|2024-08-05 09:23:30|110472.8|110422.8|110474.6|110424.6|110482.9|110432.9|110469.9|110419.9|58
1722849820000|2024-08-05 09:23:40|110473|110423|110471.3|110421.3|110479|110429|110470.1|110420.1|49
1722849830000|2024-08-05 09:23:50|110471.2|110421.2|110464.1|110414.1|110474|110424|110463.4|110413.4|47
1722849840000|2024-08-05 09:24:00|110462.9|110412.9|110421.8|110371.8|110464.4|110414.4|110421.8|110371.8|57
1722849850000|2024-08-05 09:24:10|110422.2|110372.2|110435|110385|110435|110385|110422.2|110372.2|51
1722849860000|2024-08-05 09:24:20|110434.7|110384.7|110431.8|110381.8|110435.3|110385.3|110427.6|110377.6|55
1722849870000|2024-08-05 09:24:30|110432.1|110382.1|110446.1|110396.1|110446.1|110396.1|110428.6|110378.6|48
1722849880000|2024-08-05 09:24:40|110446|110396|110452.8|110402.8|110457.2|110407.2|110445.8|110395.8|49
1722849890000|2024-08-05 09:24:50|110452.4|110402.4|110444|110394|110460.9|110410.9|110436|110386|54
1722849900000|2024-08-05 09:25:00|110444.1|110394.1|110458.3|110408.3|110465.3|110415.3|110444.1|110394.1|57
1722849910000|2024-08-05 09:25:10|110460.1|110410.1|110437.4|110387.4|110461.1|110411.1|110435|110385|54
1722849920000|2024-08-05 09:25:20|110437.6|110387.6|110443.3|110393.3|110448.3|110398.3|110437.6|110387.6|51
1722849930000|2024-08-05 09:25:30|110443.8|110393.8|110458.1|110408.1|110459.8|110409.8|110443.8|110393.8|46
1722849940000|2024-08-05 09:25:40|110457.8|110407.8|110462.5|110412.5|110465.1|110415.1|110456.5|110406.5|56
1722849950000|2024-08-05 09:25:50|110462.8|110412.8|110464.8|110414.8|110469.8|110419.8|110459.1|110409.1|69
1722849960000|2024-08-05 09:26:00|110465.3|110415.3|110452.7|110402.7|110465.3|110415.3|110447.4|110397.4|57
1722849970000|2024-08-05 09:26:10|110452.6|110402.6|110456|110406|110462|110412|110451.9|110401.9|47
1722849980000|2024-08-05 09:26:20|110456.3|110406.3|110430.3|110380.3|110456.7|110406.7|110430.1|110380.1|63
1722849990000|2024-08-05 09:26:30|110430|110380|110424.4|110374.4|110430|110380|110413.6|110363.6|59
1722850000000|2024-08-05 09:26:40|110424.9|110374.9|110412.7|110362.7|110424.9|110374.9|110411.3|110361.3|55
1722850010000|2024-08-05 09:26:50|110413|110363|110420.9|110370.9|110421.1|110371.1|110405.5|110355.5|52
1722850020000|2024-08-05 09:27:00|110420.5|110370.5|110416.3|110366.3|110420.5|110370.5|110409.8|110359.8|57
1722850030000|2024-08-05 09:27:10|110418.5|110368.5|110425|110375|110434.2|110384.2|110414.8|110364.8|57
1722850040000|2024-08-05 09:27:20|110423.8|110373.8|110401.7|110351.7|110423.8|110373.8|110401.5|110351.5|55
1722850050000|2024-08-05 09:27:30|110403|110353|110397.7|110347.7|110404.8|110354.8|110391.5|110341.5|52
1722850060000|2024-08-05 09:27:40|110399.5|110349.5|110380|110330|110400.3|110350.3|110377.8|110327.8|57
1722850070000|2024-08-05 09:27:50|110380.6|110330.6|110383.7|110333.7|110387.3|110337.3|110380.2|110330.2|51
1722850080000|2024-08-05 09:28:00|110383.2|110333.2|110410.7|110360.7|110412.5|110362.5|110381.8|110331.8|60
1722850090000|2024-08-05 09:28:10|110409.9|110359.9|110414.5|110364.5|110414.8|110364.8|110404.2|110354.2|61
1722850100000|2024-08-05 09:28:20|110414.3|110364.3|110413.6|110363.6|110430.9|110380.9|110413|110363|66
1722850110000|2024-08-05 09:28:30|110408.5|110358.5|110407.1|110357.1|110417.1|110367.1|110406.2|110356.2|62
1722850120000|2024-08-05 09:28:40|110407.4|110357.4|110406.9|110356.9|110408.5|110358.5|110402.9|110352.9|44
1722850130000|2024-08-05 09:28:50|110409.7|110359.7|110397.6|110347.6|110409.7|110359.7|110396.8|110346.8|51
1722850140000|2024-08-05 09:29:00|110397.5|110347.5|110397.2|110347.2|110398.2|110348.2|110394.9|110344.9|52
1722850150000|2024-08-05 09:29:10|110396.6|110346.6|110390.7|110340.7|110400.9|110350.9|110389.5|110339.5|62
1722850160000|2024-08-05 09:29:20|110390.8|110340.8|110400.4|110350.4|110405.1|110355.1|110387.9|110337.9|56
1722850170000|2024-08-05 09:29:30|110401.1|110351.1|110387.4|110337.4|110402.8|110352.8|110386.6|110336.6|61
1722850180000|2024-08-05 09:29:40|110387.5|110337.5|110386.5|110336.5|110387.5|110337.5|110383.3|110333.3|56
1722850190000|2024-08-05 09:29:50|110385.5|110335.5|110364.4|110314.4|110388.9|110338.9|110362.1|110312.1|60
1722850200000|2024-08-05 09:30:00|110363.9|110313.9|110383.1|110333.1|110385|110335|110363.9|110313.9|70
1722850210000|2024-08-05 09:30:10|110384.2|110334.2|110368.4|110318.4|110386.8|110336.8|110368.4|110318.4|60
1722850220000|2024-08-05 09:30:20|110368.1|110318.1|110350.4|110300.4|110370.1|110320.1|110347.1|110297.1|61
1722850230000|2024-08-05 09:30:30|110350.2|110300.2|110317.4|110267.4|110350.5|110300.5|110313.3|110263.3|52
1722850240000|2024-08-05 09:30:40|110317.6|110267.6|110308.1|110258.1|110320.4|110270.4|110306.8|110256.8|49
1722850250000|2024-08-05 09:30:50|110307.2|110257.2|110246.5|110196.5|110307.2|110257.2|110246.2|110196.2|69
1722850260000|2024-08-05 09:31:00|110248|110198|110247.4|110197.4|110252.9|110202.9|110237.3|110187.3|73
1722850270000|2024-08-05 09:31:10|110246.5|110196.5|110240.2|110190.2|110249.5|110199.5|110239.6|110189.6|63
1722850280000|2024-08-05 09:31:20|110239.7|110189.7|110225.7|110175.7|110260.1|110210.1|110225.7|110175.7|53
1722850290000|2024-08-05 09:31:30|110225.9|110175.9|110233.2|110183.2|110236|110186|110219.6|110169.6|55
1722850300000|2024-08-05 09:31:40|110234.9|110184.9|110236.7|110186.7|110239.1|110189.1|110227.5|110177.5|41
1722850310000|2024-08-05 09:31:50|110237|110187|110268.6|110218.6|110278.5|110228.5|110236.7|110186.7|61
1722850320000|2024-08-05 09:32:00|110268|110218|110285.8|110235.8|110291.5|110241.5|110267.1|110217.1|49
1722850330000|2024-08-05 09:32:10|110285.7|110235.7|110297.1|110247.1|110303.5|110253.5|110281|110231|56
1722850340000|2024-08-05 09:32:20|110297.4|110247.4|110290.2|110240.2|110297.5|110247.5|110283.6|110233.6|64
1722850350000|2024-08-05 09:32:30|110290.8|110240.8|110279.7|110229.7|110291.8|110241.8|110279.6|110229.6|56
1722850360000|2024-08-05 09:32:40|110279.6|110229.6|110298.3|110248.3|110298.4|110248.4|110276.6|110226.6|56
1722850370000|2024-08-05 09:32:50|110296.6|110246.6|110304.3|110254.3|110304.3|110254.3|110289|110239|48
1722850380000|2024-08-05 09:33:00|110302.7|110252.7|110328|110278|110328|110278|110294.9|110244.9|57
1722850390000|2024-08-05 09:33:10|110333|110283|110329.9|110279.9|110333.4|110283.4|110322.2|110272.2|59
1722850400000|2024-08-05 09:33:20|110328.6|110278.6|110328.1|110278.1|110334.1|110284.1|110327.2|110277.2|49
1722850410000|2024-08-05 09:33:30|110328.4|110278.4|110371.2|110321.2|110372.8|110322.8|110328.4|110278.4|48
1722850420000|2024-08-05 09:33:40|110370.9|110320.9|110391.5|110341.5|110391.7|110341.7|110370.2|110320.2|60
1722850430000|2024-08-05 09:33:50|110390.7|110340.7|110378.3|110328.3|110400.2|110350.2|110377.9|110327.9|55
1722850440000|2024-08-05 09:34:00|110378.1|110328.1|110352.2|110302.2|110378.1|110328.1|110351.9|110301.9|58
1722850450000|2024-08-05 09:34:10|110352.4|110302.4|110349.2|110299.2|110352.5|110302.5|110340.3|110290.3|56
1722850460000|2024-08-05 09:34:20|110349.3|110299.3|110338.6|110288.6|110354.7|110304.7|110338|110288|56
1722850470000|2024-08-05 09:34:30|110340|110290|110348.7|110298.7|110352.8|110302.8|110340|110290|58
1722850480000|2024-08-05 09:34:40|110349|110299|110366.7|110316.7|110369|110319|110344.2|110294.2|55
1722850490000|2024-08-05 09:34:50|110366.5|110316.5|110346.8|110296.8|110367.1|110317.1|110340.1|110290.1|62
1722850500000|2024-08-05 09:35:00|110346.7|110296.7|110346.9|110296.9|110352.8|110302.8|110339.7|110289.7|53
1722850510000|2024-08-05 09:35:10|110347|110297|110354.3|110304.3|110361.6|110311.6|110345.5|110295.5|64
1722850520000|2024-08-05 09:35:20|110354.5|110304.5|110351.6|110301.6|110358.1|110308.1|110350.8|110300.8|54
1722850530000|2024-08-05 09:35:30|110352.2|110302.2|110354|110304|110356.4|110306.4|110349.8|110299.8|42
1722850540000|2024-08-05 09:35:40|110353.6|110303.6|110351.5|110301.5|110354.7|110304.7|110350.2|110300.2|43
1722850550000|2024-08-05 09:35:50|110351.3|110301.3|110362.7|110312.7|110369|110319|110351.1|110301.1|46
1722850560000|2024-08-05 09:36:00|110362.4|110312.4|110375.9|110325.9|110375.9|110325.9|110360.1|110310.1|56
1722850570000|2024-08-05 09:36:10|110376.7|110326.7|110375.9|110325.9|110383.1|110333.1|110370.3|110320.3|43
1722850580000|2024-08-05 09:36:20|110376.2|110326.2|110373|110323|110376.2|110326.2|110371.4|110321.4|45
1722850590000|2024-08-05 09:36:30|110373.4|110323.4|110379.9|110329.9|110384.8|110334.8|110372.4|110322.4|50
1722850600000|2024-08-05 09:36:40|110380.2|110330.2|110399.2|110349.2|110413.7|110363.7|110380.2|110330.2|57
1722850610000|2024-08-05 09:36:50|110399|110349|110417.4|110367.4|110418.1|110368.1|110398.7|110348.7|52
1722850620000|2024-08-05 09:37:00|110422.8|110372.8|110434.4|110384.4|110436.5|110386.5|110422.4|110372.4|56
1722850630000|2024-08-05 09:37:10|110433.4|110383.4|110425.4|110375.4|110433.5|110383.5|110403.5|110353.5|66
1722850640000|2024-08-05 09:37:20|110422.2|110372.2|110423.9|110373.9|110427.5|110377.5|110416.2|110366.2|56
1722850650000|2024-08-05 09:37:30|110422.8|110372.8|110419|110369|110432|110382|110412.9|110362.9|60
1722850660000|2024-08-05 09:37:40|110418.7|110368.7|110393.2|110343.2|110432.3|110382.3|110392.7|110342.7|60
1722850670000|2024-08-05 09:37:50|110393.3|110343.3|110420|110370|110429.3|110379.3|110392.6|110342.6|59
1722850680000|2024-08-05 09:38:00|110419.9|110369.9|110418.4|110368.4|110424.8|110374.8|110407.8|110357.8|60
1722850690000|2024-08-05 09:38:10|110418.6|110368.6|110393.6|110343.6|110423.8|110373.8|110393.6|110343.6|56
1722850700000|2024-08-05 09:38:20|110393.1|110343.1|110415.7|110365.7|110422.1|110372.1|110390|110340|67
1722850710000|2024-08-05 09:38:30|110415.6|110365.6|110395|110345|110415.6|110365.6|110395|110345|67
1722850720000|2024-08-05 09:38:40|110395.3|110345.3|110365.5|110315.5|110402|110352|110364.3|110314.3|61
1722850730000|2024-08-05 09:38:50|110365.7|110315.7|110363.8|110313.8|110377.5|110327.5|110357.1|110307.1|65
1722850740000|2024-08-05 09:39:00|110365.3|110315.3|110364.9|110314.9|110371.9|110321.9|110363.7|110313.7|67
1722850750000|2024-08-05 09:39:10|110364|110314|110369.5|110319.5|110370.8|110320.8|110362.3|110312.3|63
1722850760000|2024-08-05 09:39:20|110368.6|110318.6|110353.1|110303.1|110369.5|110319.5|110353.1|110303.1|54
1722850770000|2024-08-05 09:39:30|110353.4|110303.4|110340.7|110290.7|110354.9|110304.9|110338|110288|57
1722850780000|2024-08-05 09:39:40|110341.6|110291.6|110363.9|110313.9|110363.9|110313.9|110336.1|110286.1|58
1722850790000|2024-08-05 09:39:50|110362.7|110312.7|110398|110348|110402.8|110352.8|110361.6|110311.6|66
1722850800000|2024-08-05 09:40:00|110398.3|110348.3|110389.8|110339.8|110411|110361|110385.4|110335.4|63
1722850810000|2024-08-05 09:40:10|110389.4|110339.4|110398.9|110348.9|110421.8|110371.8|110389.2|110339.2|66
1722850820000|2024-08-05 09:40:20|110398.8|110348.8|110423.5|110373.5|110423.5|110373.5|110398.3|110348.3|63
1722850830000|2024-08-05 09:40:30|110425.6|110375.6|110401.9|110351.9|110434.6|110384.6|110393.3|110343.3|71
1722850840000|2024-08-05 09:40:40|110399.2|110349.2|110399.1|110349.1|110407.7|110357.7|110393|110343|68
1722850850000|2024-08-05 09:40:50|110399.2|110349.2|110372.6|110322.6|110399.2|110349.2|110372.2|110322.2|68
1722850860000|2024-08-05 09:41:00|110372.5|110322.5|110376.3|110326.3|110377.9|110327.9|110360.7|110310.7|70
1722850870000|2024-08-05 09:41:10|110376.6|110326.6|110382.3|110332.3|110387.8|110337.8|110376.6|110326.6|71
1722850880000|2024-08-05 09:41:20|110382.2|110332.2|110380.9|110330.9|110384.7|110334.7|110376.2|110326.2|64
1722850890000|2024-08-05 09:41:30|110381|110331|110394.1|110344.1|110403.1|110353.1|110381|110331|61
1722850900000|2024-08-05 09:41:40|110394.2|110344.2|110391.9|110341.9|110405.1|110355.1|110390.7|110340.7|52
1722850910000|2024-08-05 09:41:50|110390.9|110340.9|110363.8|110313.8|110393.1|110343.1|110363.6|110313.6|68
1722850920000|2024-08-05 09:42:00|110364.2|110314.2|110358.1|110308.1|110376|110326|110358.1|110308.1|63
1722850930000|2024-08-05 09:42:10|110357.4|110307.4|110380.6|110330.6|110380.6|110330.6|110357.4|110307.4|62
1722850940000|2024-08-05 09:42:20|110383.4|110333.4|110389.4|110339.4|110428.1|110378.1|110383.4|110333.4|74
1722850950000|2024-08-05 09:42:30|110388|110338|110391.8|110341.8|110399.6|110349.6|110386.5|110336.5|57
1722850960000|2024-08-05 09:42:40|110391.9|110341.9|110355.9|110305.9|110391.9|110341.9|110355.9|110305.9|69
1722850970000|2024-08-05 09:42:50|110355.8|110305.8|110358|110308|110358.4|110308.4|110354.6|110304.6|41
1722850980000|2024-08-05 09:43:00|110358.1|110308.1|110362.5|110312.5|110365.1|110315.1|110357.7|110307.7|49
1722850990000|2024-08-05 09:43:10|110362.9|110312.9|110350.5|110300.5|110364.6|110314.6|110347.6|110297.6|61
1722851000000|2024-08-05 09:43:20|110350.3|110300.3|110376.4|110326.4|110376.9|110326.9|110349.3|110299.3|61
1722851010000|2024-08-05 09:43:30|110378.4|110328.4|110404.6|110354.6|110405.5|110355.5|110376.6|110326.6|67
1722851020000|2024-08-05 09:43:40|110404.9|110354.9|110405.3|110355.3|110407.2|110357.2|110395.1|110345.1|60
1722851030000|2024-08-05 09:43:50|110407.5|110357.5|110442.8|110392.8|110444.3|110394.3|110406.6|110356.6|51
1722851040000|2024-08-05 09:44:00|110442.9|110392.9|110448.7|110398.7|110454.1|110404.1|110438.7|110388.7|64
1722851050000|2024-08-05 09:44:10|110448.4|110398.4|110450.4|110400.4|110451.8|110401.8|110447.2|110397.2|44
1722851060000|2024-08-05 09:44:20|110450.2|110400.2|110443.6|110393.6|110453.2|110403.2|110442.7|110392.7|44
1722851070000|2024-08-05 09:44:30|110432.3|110382.3|110425|110375|110433.1|110383.1|110412.6|110362.6|69
1722851080000|2024-08-05 09:44:40|110424.7|110374.7|110420.1|110370.1|110436.2|110386.2|110418.6|110368.6|67
1722851090000|2024-08-05 09:44:50|110425.2|110375.2|110416.2|110366.2|110427.6|110377.6|110416.2|110366.2|70
1722851100000|2024-08-05 09:45:00|110415.5|110365.5|110408.7|110358.7|110416.6|110366.6|110406.9|110356.9|72
1722851110000|2024-08-05 09:45:10|110409.8|110359.8|110412.5|110362.5|110415.7|110365.7|110406.9|110356.9|61
1722851120000|2024-08-05 09:45:20|110412.3|110362.3|110389.9|110339.9|110416.7|110366.7|110389.9|110339.9|61
1722851130000|2024-08-05 09:45:30|110389.8|110339.8|110379.1|110329.1|110389.8|110339.8|110369.7|110319.7|63
1722851140000|2024-08-05 09:45:40|110378.8|110328.8|110387|110337|110387.1|110337.1|110377.9|110327.9|65
1722851150000|2024-08-05 09:45:50|110387.4|110337.4|110401.4|110351.4|110405.8|110355.8|110387.4|110337.4|45
1722851160000|2024-08-05 09:46:00|110401.1|110351.1|110396.6|110346.6|110401.1|110351.1|110386.7|110336.7|54
1722851170000|2024-08-05 09:46:10|110398.5|110348.5|110399.3|110349.3|110403.8|110353.8|110396.1|110346.1|49
1722851180000|2024-08-05 09:46:20|110401.9|110351.9|110406.1|110356.1|110417|110367|110395.5|110345.5|61
1722851190000|2024-08-05 09:46:30|110406.2|110356.2|110387.6|110337.6|110420.2|110370.2|110387.6|110337.6|70
1722851200000|2024-08-05 09:46:40|110388|110338|110383.2|110333.2|110388|110338|110376.3|110326.3|47
1722851210000|2024-08-05 09:46:50|110383|110333|110400.3|110350.3|110425.1|110375.1|110379.2|110329.2|68
1722851220000|2024-08-05 09:47:00|110399.6|110349.6|110405.3|110355.3|110406.5|110356.5|110399.4|110349.4|54
1722851230000|2024-08-05 09:47:10|110404.9|110354.9|110413.4|110363.4|110417.4|110367.4|110402.6|110352.6|59
1722851240000|2024-08-05 09:47:20|110413.9|110363.9|110416.7|110366.7|110431.3|110381.3|110408|110358|64
1722851250000|2024-08-05 09:47:30|110412.7|110362.7|110417.8|110367.8|110420|110370|110403.9|110353.9|74
1722851260000|2024-08-05 09:47:40|110419.4|110369.4|110430.5|110380.5|110437.9|110387.9|110418.5|110368.5|57
1722851270000|2024-08-05 09:47:50|110430.4|110380.4|110400.1|110350.1|110434.4|110384.4|110397.9|110347.9|63
1722851280000|2024-08-05 09:48:00|110400.5|110350.5|110412.1|110362.1|110412.8|110362.8|110396.9|110346.9|52
1722851290000|2024-08-05 09:48:10|110412.2|110362.2|110449.1|110399.1|110452.7|110402.7|110412.2|110362.2|69
1722851300000|2024-08-05 09:48:20|110449.9|110399.9|110452.4|110402.4|110454.7|110404.7|110446.4|110396.4|77
1722851310000|2024-08-05 09:48:30|110449.9|110399.9|110450.4|110400.4|110455.2|110405.2|110448.2|110398.2|60
1722851320000|2024-08-05 09:48:40|110450.1|110400.1|110436.9|110386.9|110452.8|110402.8|110436.9|110386.9|54
1722851330000|2024-08-05 09:48:50|110434.4|110384.4|110431.1|110381.1|110441.3|110391.3|110430.9|110380.9|59
1722851340000|2024-08-05 09:49:00|110432.2|110382.2|110423.5|110373.5|110434.6|110384.6|110420.1|110370.1|61
1722851350000|2024-08-05 09:49:10|110422.5|110372.5|110413.2|110363.2|110424.2|110374.2|110412.8|110362.8|56
1722851360000|2024-08-05 09:49:20|110413.1|110363.1|110402.6|110352.6|110413.1|110363.1|110399.9|110349.9|58
1722851370000|2024-08-05 09:49:30|110403.3|110353.3|110381.6|110331.6|110403.9|110353.9|110372.7|110322.7|50
1722851380000|2024-08-05 09:49:40|110382.1|110332.1|110406.6|110356.6|110410.8|110360.8|110378.5|110328.5|64
1722851390000|2024-08-05 09:49:50|110407.2|110357.2|110407.5|110357.5|110407.6|110357.6|110393|110343|52
1722851400000|2024-08-05 09:50:00|110407.2|110357.2|110399.4|110349.4|110407.5|110357.5|110398.1|110348.1|60
1722851410000|2024-08-05 09:50:10|110401.8|110351.8|110421|110371|110429.7|110379.7|110396.3|110346.3|76
1722851420000|2024-08-05 09:50:20|110424.1|110374.1|110437.3|110387.3|110441.5|110391.5|110408.3|110358.3|74
1722851430000|2024-08-05 09:50:30|110436.8|110386.8|110425.9|110375.9|110440.4|110390.4|110424.5|110374.5|55
1722851440000|2024-08-05 09:50:40|110425|110375|110449.1|110399.1|110467.9|110417.9|110424.4|110374.4|59
1722851450000|2024-08-05 09:50:50|110449.5|110399.5|110459|110409|110475.7|110425.7|110438.3|110388.3|68
1722851460000|2024-08-05 09:51:00|110460.1|110410.1|110460.6|110410.6|110461.4|110411.4|110448.2|110398.2|52
1722851470000|2024-08-05 09:51:10|110460.2|110410.2|110459.7|110409.7|110462.6|110412.6|110456.8|110406.8|46
1722851480000|2024-08-05 09:51:20|110460.7|110410.7|110440.8|110390.8|110462.2|110412.2|110439.9|110389.9|60
1722851490000|2024-08-05 09:51:30|110441.1|110391.1|110425.2|110375.2|110443.3|110393.3|110421.3|110371.3|56
1722851500000|2024-08-05 09:51:40|110424.1|110374.1|110413.5|110363.5|110434.8|110384.8|110411.7|110361.7|69
1722851510000|2024-08-05 09:51:50|110413.9|110363.9|110414|110364|110418.3|110368.3|110408.8|110358.8|58
1722851520000|2024-08-05 09:52:00|110413.8|110363.8|110410.2|110360.2|110418.1|110368.1|110409|110359|51
1722851530000|2024-08-05 09:52:10|110410.5|110360.5|110404.5|110354.5|110410.6|110360.6|110403.6|110353.6|35
1722851540000|2024-08-05 09:52:20|110405.7|110355.7|110418.1|110368.1|110428.5|110378.5|110405.7|110355.7|70
1722851550000|2024-08-05 09:52:30|110415.5|110365.5|110410|110360|110416.4|110366.4|110407.1|110357.1|58
1722851560000|2024-08-05 09:52:40|110409.9|110359.9|110411.1|110361.1|110414.5|110364.5|110407|110357|49
1722851570000|2024-08-05 09:52:50|110413.7|110363.7|110404.4|110354.4|110413.7|110363.7|110400.7|110350.7|54
1722851580000|2024-08-05 09:53:00|110404.8|110354.8|110399.9|110349.9|110404.8|110354.8|110394.2|110344.2|55
1722851590000|2024-08-05 09:53:10|110403.2|110353.2|110382.3|110332.3|110403.6|110353.6|110378.4|110328.4|62
1722851600000|2024-08-05 09:53:20|110382.4|110332.4|110386.5|110336.5|110389.2|110339.2|110376.7|110326.7|56
1722851610000|2024-08-05 09:53:30|110387.3|110337.3|110379.9|110329.9|110390|110340|110371.3|110321.3|48
1722851620000|2024-08-05 09:53:40|110380.3|110330.3|110385.8|110335.8|110388|110338|110369.7|110319.7|62
1722851630000|2024-08-05 09:53:50|110385.4|110335.4|110375.6|110325.6|110395.2|110345.2|110374.4|110324.4|71
1722851640000|2024-08-05 09:54:00|110377.5|110327.5|110398.4|110348.4|110398.7|110348.7|110377.5|110327.5|60
1722851650000|2024-08-05 09:54:10|110399.1|110349.1|110406.3|110356.3|110410.2|110360.2|110399.1|110349.1|66
1722851660000|2024-08-05 09:54:20|110406.5|110356.5|110449.9|110399.9|110452.4|110402.4|110406.5|110356.5|76
1722851670000|2024-08-05 09:54:30|110452|110402|110461.7|110411.7|110461.7|110411.7|110440.8|110390.8|66
1722851680000|2024-08-05 09:54:40|110461.5|110411.5|110451.9|110401.9|110461.5|110411.5|110445.2|110395.2|68
1722851690000|2024-08-05 09:54:50|110452.1|110402.1|110459.9|110409.9|110461.4|110411.4|110440.3|110390.3|64
1722851700000|2024-08-05 09:55:00|110459.5|110409.5|110499.2|110449.2|110499.7|110449.7|110459.5|110409.5|61
1722851710000|2024-08-05 09:55:10|110498.9|110448.9|110496.2|110446.2|110510.1|110460.1|110492.8|110442.8|56
1722851720000|2024-08-05 09:55:20|110495.8|110445.8|110489.1|110439.1|110499.3|110449.3|110487.8|110437.8|39
1722851730000|2024-08-05 09:55:30|110489.5|110439.5|110507.8|110457.8|110509.2|110459.2|110489.5|110439.5|63
1722851740000|2024-08-05 09:55:40|110507.3|110457.3|110507.3|110457.3|110508.1|110458.1|110503.8|110453.8|29
1722851750000|2024-08-05 09:55:50|110507|110457|110501.6|110451.6|110508|110458|110501.6|110451.6|41
1722851760000|2024-08-05 09:56:00|110503.5|110453.5|110468.3|110418.3|110504|110454|110467.5|110417.5|70
1722851770000|2024-08-05 09:56:10|110468.7|110418.7|110463.1|110413.1|110472.1|110422.1|110456|110406|72
1722851780000|2024-08-05 09:56:20|110463.9|110413.9|110454.1|110404.1|110466|110416|110449.6|110399.6|70
1722851790000|2024-08-05 09:56:30|110455.7|110405.7|110451.1|110401.1|110461.3|110411.3|110448.8|110398.8|70
1722851800000|2024-08-05 09:56:40|110454.7|110404.7|110455.4|110405.4|110464.6|110414.6|110450.3|110400.3|75
1722851810000|2024-08-05 09:56:50|110457.1|110407.1|110449.3|110399.3|110461.1|110411.1|110448.7|110398.7|71
1722851820000|2024-08-05 09:57:00|110451.1|110401.1|110479.5|110429.5|110483.6|110433.6|110451.1|110401.1|74
1722851830000|2024-08-05 09:57:10|110477.9|110427.9|110460.5|110410.5|110480.6|110430.6|110459.5|110409.5|67
1722851840000|2024-08-05 09:57:20|110460.3|110410.3|110469.1|110419.1|110469.3|110419.3|110460.3|110410.3|61
1722851850000|2024-08-05 09:57:30|110468.4|110418.4|110479.8|110429.8|110490.6|110440.6|110467.4|110417.4|69
1722851860000|2024-08-05 09:57:40|110478.8|110428.8|110468.8|110418.8|110478.8|110428.8|110454.8|110404.8|73
1722851870000|2024-08-05 09:57:50|110469.5|110419.5|110461.4|110411.4|110475.4|110425.4|110451.8|110401.8|70
1722851880000|2024-08-05 09:58:00|110461.3|110411.3|110469.2|110419.2|110471.1|110421.1|110456.7|110406.7|72
1722851890000|2024-08-05 09:58:10|110466|110416|110474.5|110424.5|110474.5|110424.5|110461.4|110411.4|63
1722851900000|2024-08-05 09:58:20|110475.6|110425.6|110495.1|110445.1|110497.8|110447.8|110471.3|110421.3|71
1722851910000|2024-08-05 09:58:30|110495.6|110445.6|110509.7|110459.7|110509.7|110459.7|110490.6|110440.6|64
1722851920000|2024-08-05 09:58:40|110511.8|110461.8|110513.3|110463.3|110516.6|110466.6|110506.6|110456.6|59
1722851930000|2024-08-05 09:58:50|110512|110462|110531|110481|110531.6|110481.6|110509|110459|51
1722851940000|2024-08-05 09:59:00|110530.8|110480.8|110525|110475|110532.9|110482.9|110522.4|110472.4|63
1722851950000|2024-08-05 09:59:10|110523.1|110473.1|110520.5|110470.5|110524.8|110474.8|110516.6|110466.6|44
1722851960000|2024-08-05 09:59:20|110519.8|110469.8|110527.5|110477.5|110530.7|110480.7|110519|110469|53
1722851970000|2024-08-05 09:59:30|110527.7|110477.7|110537|110487|110540.2|110490.2|110526.7|110476.7|54
1722851980000|2024-08-05 09:59:40|110535.9|110485.9|110538.2|110488.2|110538.2|110488.2|110533|110483|56
1722851990000|2024-08-05 09:59:50|110538.3|110488.3|110549.5|110499.5|110552.6|110502.6|110537.9|110487.9|65
1722852000000|2024-08-05 10:00:00|110550.2|110500.2|110556|110506|110560|110510|110543.4|110493.4|76
1722852010000|2024-08-05 10:00:10|110556.7|110506.7|110600|110550|110601|110551|110553.7|110503.7|55
1722852020000|2024-08-05 10:00:20|110601.7|110551.7|110599.1|110549.1|110603.2|110553.2|110597.9|110547.9|59
1722852030000|2024-08-05 10:00:30|110598.4|110548.4|110607.9|110557.9|110613.5|110563.5|110597.2|110547.2|52
1722852040000|2024-08-05 10:00:40|110607.8|110557.8|110612.8|110562.8|110614.3|110564.3|110606.6|110556.6|56
1722852050000|2024-08-05 10:00:50|110613.6|110563.6|110619.1|110569.1|110619.3|110569.3|110613.5|110563.5|39
1722852060000|2024-08-05 10:01:00|110618.3|110568.3|110630.2|110580.2|110630.3|110580.3|110618.3|110568.3|64
1722852070000|2024-08-05 10:01:10|110629.6|110579.6|110643.9|110593.9|110648.6|110598.6|110625.5|110575.5|71
1722852080000|2024-08-05 10:01:20|110644.4|110594.4|110648.3|110598.3|110654.6|110604.6|110643.1|110593.1|61
1722852090000|2024-08-05 10:01:30|110649.3|110599.3|110646.4|110596.4|110654.6|110604.6|110637|110587|61
1722852100000|2024-08-05 10:01:40|110647.3|110597.3|110659.9|110609.9|110659.9|110609.9|110646.2|110596.2|52
1722852110000|2024-08-05 10:01:50|110661.4|110611.4|110675.4|110625.4|110676.1|110626.1|110656.8|110606.8|45
1722852120000|2024-08-05 10:02:00|110675.5|110625.5|110671.6|110621.6|110679|110629|110670.6|110620.6|73
1722852130000|2024-08-05 10:02:10|110671.5|110621.5|110669.7|110619.7|110671.7|110621.7|110667.3|110617.3|70
1722852140000|2024-08-05 10:02:20|110669.3|110619.3|110650.9|110600.9|110669.9|110619.9|110650.7|110600.7|61
1722852150000|2024-08-05 10:02:30|110650.3|110600.3|110666.6|110616.6|110678.5|110628.5|110650.3|110600.3|64
1722852160000|2024-08-05 10:02:40|110666.5|110616.5|110651.3|110601.3|110668.2|110618.2|110648|110598|63
1722852170000|2024-08-05 10:02:50|110651.6|110601.6|110658.9|110608.9|110666.7|110616.7|110651.6|110601.6|45
1722852180000|2024-08-05 10:03:00|110658|110608|110662.8|110612.8|110665.8|110615.8|110634.6|110584.6|58
1722852190000|2024-08-05 10:03:10|110660.4|110610.4|110654.9|110604.9|110672.7|110622.7|110654.9|110604.9|53
1722852200000|2024-08-05 10:03:20|110655.4|110605.4|110661.4|110611.4|110665.5|110615.5|110655.4|110605.4|43
1722852210000|2024-08-05 10:03:30|110661.5|110611.5|110664.7|110614.7|110665.3|110615.3|110659.6|110609.6|44
1722852220000|2024-08-05 10:03:40|110665.5|110615.5|110655.9|110605.9|110666.7|110616.7|110655.8|110605.8|50
1722852230000|2024-08-05 10:03:50|110654.9|110604.9|110653.1|110603.1|110656.7|110606.7|110650|110600|56
1722852240000|2024-08-05 10:04:00|110652.8|110602.8|110656|110606|110656|110606|110652.8|110602.8|39
1722852250000|2024-08-05 10:04:10|110656.3|110606.3|110659.6|110609.6|110662|110612|110656.3|110606.3|32
1722852260000|2024-08-05 10:04:20|110659.1|110609.1|110664.4|110614.4|110667.1|110617.1|110658.9|110608.9|49
1722852270000|2024-08-05 10:04:30|110664.3|110614.3|110673.5|110623.5|110674.9|110624.9|110663.2|110613.2|65
1722852280000|2024-08-05 10:04:40|110673|110623|110600.2|110550.2|110687.5|110637.5|110599.4|110549.4|63
1722852290000|2024-08-05 10:04:50|110600.1|110550.1|110594|110544|110603.2|110553.2|110589.6|110539.6|47
1722852300000|2024-08-05 10:05:00|110593.6|110543.6|110610.4|110560.4|110629.3|110579.3|110593.6|110543.6|58
1722852310000|2024-08-05 10:05:10|110610.5|110560.5|110613.6|110563.6|110622.6|110572.6|110608.3|110558.3|67
1722852320000|2024-08-05 10:05:20|110613.4|110563.4|110612|110562|110614.1|110564.1|110607.3|110557.3|57
1722852330000|2024-08-05 10:05:30|110612.1|110562.1|110618.1|110568.1|110626.9|110576.9|110602.9|110552.9|62
1722852340000|2024-08-05 10:05:40|110617.6|110567.6|110604.1|110554.1|110619.1|110569.1|110602.4|110552.4|52
1722852350000|2024-08-05 10:05:50|110604|110554|110626.6|110576.6|110628.6|110578.6|110604|110554|53
1722852360000|2024-08-05 10:06:00|110627.1|110577.1|110604.2|110554.2|110627.1|110577.1|110604.1|110554.1|67
1722852370000|2024-08-05 10:06:10|110604.6|110554.6|110601.7|110551.7|110608.1|110558.1|110601.7|110551.7|41
1722852380000|2024-08-05 10:06:20|110601.4|110551.4|110613.3|110563.3|110613.9|110563.9|110595.7|110545.7|54
1722852390000|2024-08-05 10:06:30|110613.8|110563.8|110607.2|110557.2|110615.6|110565.6|110604.7|110554.7|61
1722852400000|2024-08-05 10:06:40|110606.6|110556.6|110582.7|110532.7|110607.8|110557.8|110582.5|110532.5|61
1722852410000|2024-08-05 10:06:50|110581.8|110531.8|110603.3|110553.3|110603.3|110553.3|110581.8|110531.8|48
1722852420000|2024-08-05 10:07:00|110601.9|110551.9|110577.9|110527.9|110602|110552|110576.6|110526.6|53
1722852430000|2024-08-05 10:07:10|110577.8|110527.8|110587.5|110537.5|110601|110551|110577.8|110527.8|47
1722852440000|2024-08-05 10:07:20|110585.3|110535.3|110588.5|110538.5|110589.8|110539.8|110580.1|110530.1|43
1722852450000|2024-08-05 10:07:30|110588.3|110538.3|110595.4|110545.4|110603.8|110553.8|110585.9|110535.9|58
1722852460000|2024-08-05 10:07:40|110592.2|110542.2|110578.7|110528.7|110597.1|110547.1|110578.7|110528.7|50
1722852470000|2024-08-05 10:07:50|110578.6|110528.6|110581.7|110531.7|110588.2|110538.2|110565.7|110515.7|56
1722852480000|2024-08-05 10:08:00|110582.1|110532.1|110595.7|110545.7|110607.6|110557.6|110582.1|110532.1|54
1722852490000|2024-08-05 10:08:10|110595.2|110545.2|110615.2|110565.2|110615.5|110565.5|110594.7|110544.7|52
1722852500000|2024-08-05 10:08:20|110614.7|110564.7|110626.1|110576.1|110635|110585|110613.8|110563.8|61
1722852510000|2024-08-05 10:08:30|110625.9|110575.9|110627.8|110577.8|110633.2|110583.2|110620.7|110570.7|48
1722852520000|2024-08-05 10:08:40|110618.4|110568.4|110631.1|110581.1|110636.8|110586.8|110616.6|110566.6|42
1722852530000|2024-08-05 10:08:50|110631.3|110581.3|110650.5|110600.5|110652.6|110602.6|110630.4|110580.4|52
1722852540000|2024-08-05 10:09:00|110651.5|110601.5|110651.3|110601.3|110660.8|110610.8|110645.4|110595.4|54
1722852550000|2024-08-05 10:09:10|110651|110601|110663.7|110613.7|110677.2|110627.2|110645.1|110595.1|70
1722852560000|2024-08-05 10:09:20|110665.3|110615.3|110642.8|110592.8|110665.3|110615.3|110642.8|110592.8|68
1722852570000|2024-08-05 10:09:30|110641|110591|110660.7|110610.7|110660.7|110610.7|110639.6|110589.6|63
1722852580000|2024-08-05 10:09:40|110666.2|110616.2|110665.8|110615.8|110669.1|110619.1|110656.8|110606.8|58
1722852590000|2024-08-05 10:09:50|110663.8|110613.8|110671.5|110621.5|110677.3|110627.3|110647.8|110597.8|71
1722852600000|2024-08-05 10:10:00|110670.4|110620.4|110668.2|110618.2|110679.1|110629.1|110663.7|110613.7|61
1722852610000|2024-08-05 10:10:10|110668.1|110618.1|110651.3|110601.3|110673.9|110623.9|110650.2|110600.2|60
1722852620000|2024-08-05 10:10:20|110651.9|110601.9|110680.1|110630.1|110694.2|110644.2|110651.9|110601.9|52
1722852630000|2024-08-05 10:10:30|110682.9|110632.9|110672.7|110622.7|110683.4|110633.4|110668.9|110618.9|61
1722852640000|2024-08-05 10:10:40|110672.4|110622.4|110674.9|110624.9|110692.8|110642.8|110672|110622|59
1722852650000|2024-08-05 10:10:50|110677.3|110627.3|110669.9|110619.9|110687.2|110637.2|110669.3|110619.3|65
1722852660000|2024-08-05 10:11:00|110670.2|110620.2|110645.2|110595.2|110674.7|110624.7|110637.9|110587.9|55
1722852670000|2024-08-05 10:11:10|110646|110596|110646.6|110596.6|110646.6|110596.6|110636.1|110586.1|41
1722852680000|2024-08-05 10:11:20|110646.4|110596.4|110626.8|110576.8|110648.6|110598.6|110626.3|110576.3|50
1722852690000|2024-08-05 10:11:30|110626.5|110576.5|110627.1|110577.1|110644.2|110594.2|110624.2|110574.2|50
1722852700000|2024-08-05 10:11:40|110628|110578|110628.6|110578.6|110635.7|110585.7|110626.9|110576.9|43
1722852710000|2024-08-05 10:11:50|110628.8|110578.8|110635.3|110585.3|110655.2|110605.2|110628.8|110578.8|59
1722852720000|2024-08-05 10:12:00|110635.5|110585.5|110640.5|110590.5|110640.8|110590.8|110631.5|110581.5|31
1722852730000|2024-08-05 10:12:10|110640|110590|110645.9|110595.9|110646.6|110596.6|110639.6|110589.6|44
1722852740000|2024-08-05 10:12:20|110645.8|110595.8|110649.5|110599.5|110653.9|110603.9|110645.6|110595.6|44
1722852750000|2024-08-05 10:12:30|110649.4|110599.4|110673.9|110623.9|110675.4|110625.4|110647.9|110597.9|59
1722852760000|2024-08-05 10:12:40|110674.9|110624.9|110650.8|110600.8|110690.8|110640.8|110637.2|110587.2|64
1722852770000|2024-08-05 10:12:50|110653.1|110603.1|110636.1|110586.1|110653.1|110603.1|110636.1|110586.1|52
1722852780000|2024-08-05 10:13:00|110635|110585|110637.6|110587.6|110640.2|110590.2|110617.9|110567.9|59
1722852790000|2024-08-05 10:13:10|110637.4|110587.4|110628.5|110578.5|110637.4|110587.4|110621.5|110571.5|47
1722852800000|2024-08-05 10:13:20|110628.4|110578.4|110593.6|110543.6|110628.4|110578.4|110591.6|110541.6|58
1722852810000|2024-08-05 10:13:30|110593.9|110543.9|110605.7|110555.7|110605.7|110555.7|110583.3|110533.3|56
1722852820000|2024-08-05 10:13:40|110605.9|110555.9|110606.2|110556.2|110614.7|110564.7|110605.9|110555.9|51
1722852830000|2024-08-05 10:13:50|110606.4|110556.4|110597.8|110547.8|110606.4|110556.4|110585.1|110535.1|52
1722852840000|2024-08-05 10:14:00|110599|110549|110592.4|110542.4|110604.5|110554.5|110581.9|110531.9|48
1722852850000|2024-08-05 10:14:10|110592.3|110542.3|110606.5|110556.5|110606.5|110556.5|110579.6|110529.6|42
1722852860000|2024-08-05 10:14:20|110607.1|110557.1|110578.2|110528.2|110610.9|110560.9|110577.9|110527.9|54
1722852870000|2024-08-05 10:14:30|110579.2|110529.2|110597.7|110547.7|110614.8|110564.8|110579.2|110529.2|65
1722852880000|2024-08-05 10:14:40|110598|110548|110589.1|110539.1|110601.5|110551.5|110587.1|110537.1|59
1722852890000|2024-08-05 10:14:50|110587.3|110537.3|110592.9|110542.9|110594.8|110544.8|110579.1|110529.1|64
1722852900000|2024-08-05 10:15:00|110593.4|110543.4|110598.6|110548.6|110605.7|110555.7|110590.3|110540.3|63
1722852910000|2024-08-05 10:15:10|110591.9|110541.9|110607.2|110557.2|110610.3|110560.3|110588.4|110538.4|53
1722852920000|2024-08-05 10:15:20|110606.6|110556.6|110606.9|110556.9|110610.1|110560.1|110604.7|110554.7|47
1722852930000|2024-08-05 10:15:30|110607|110557|110617.2|110567.2|110636.9|110586.9|110605.1|110555.1|55
1722852940000|2024-08-05 10:15:40|110618|110568|110626.1|110576.1|110627.5|110577.5|110610.4|110560.4|61
1722852950000|2024-08-05 10:15:50|110625.9|110575.9|110630.5|110580.5|110638.1|110588.1|110619.9|110569.9|63
1722852960000|2024-08-05 10:16:00|110630.2|110580.2|110620.5|110570.5|110630.5|110580.5|110617.2|110567.2|53
1722852970000|2024-08-05 10:16:10|110620.4|110570.4|110579.7|110529.7|110620.7|110570.7|110575.5|110525.5|55
1722852980000|2024-08-05 10:16:20|110580.5|110530.5|110554.4|110504.4|110580.5|110530.5|110528.8|110478.8|64
1722852990000|2024-08-05 10:16:30|110554.5|110504.5|110569.2|110519.2|110569.3|110519.3|110552.6|110502.6|56
1722853000000|2024-08-05 10:16:40|110567.4|110517.4|110554.9|110504.9|110568.7|110518.7|110551.2|110501.2|51
1722853010000|2024-08-05 10:16:50|110553.2|110503.2|110500.4|110450.4|110554.1|110504.1|110491.8|110441.8|66
1722853020000|2024-08-05 10:17:00|110500.1|110450.1|110490.4|110440.4|110502.7|110452.7|110488.7|110438.7|26
1722853030000|2024-08-05 10:17:10|110489.5|110439.5|110523.4|110473.4|110525.7|110475.7|110487.2|110437.2|57
1722853040000|2024-08-05 10:17:20|110523.9|110473.9|110526.7|110476.7|110528.7|110478.7|110522.2|110472.2|61
1722853050000|2024-08-05 10:17:30|110527.4|110477.4|110512.5|110462.5|110529.2|110479.2|110509.7|110459.7|75
1722853060000|2024-08-05 10:17:40|110513|110463|110490.3|110440.3|110516.7|110466.7|110488.4|110438.4|76
1722853070000|2024-08-05 10:17:50|110490.5|110440.5|110522.6|110472.6|110535.3|110485.3|110483.4|110433.4|74
1722853080000|2024-08-05 10:18:00|110527.3|110477.3|110517.9|110467.9|110527.3|110477.3|110517.5|110467.5|75
1722853090000|2024-08-05 10:18:10|110519.1|110469.1|110521.8|110471.8|110522.7|110472.7|110516.2|110466.2|73
1722853100000|2024-08-05 10:18:20|110522.8|110472.8|110496|110446|110522.8|110472.8|110492.8|110442.8|62
1722853110000|2024-08-05 10:18:30|110496.4|110446.4|110493.1|110443.1|110498.2|110448.2|110490.7|110440.7|55
1722853120000|2024-08-05 10:18:40|110491.4|110441.4|110499.7|110449.7|110507.2|110457.2|110491.4|110441.4|62
1722853130000|2024-08-05 10:18:50|110500.7|110450.7|110485.3|110435.3|110502|110452|110484.5|110434.5|72
1722853140000|2024-08-05 10:19:00|110484.3|110434.3|110461|110411|110484.3|110434.3|110453|110403|69
1722853150000|2024-08-05 10:19:10|110465.5|110415.5|110465.7|110415.7|110471.2|110421.2|110461.9|110411.9|59
1722853160000|2024-08-05 10:19:20|110441.6|110391.6|110454.7|110404.7|110491|110441|110428.1|110378.1|74
1722853170000|2024-08-05 10:19:30|110454.8|110404.8|110466.1|110416.1|110467.7|110417.7|110454.8|110404.8|52
1722853180000|2024-08-05 10:19:40|110465.9|110415.9|110441.4|110391.4|110468.3|110418.3|110431.3|110381.3|54
1722853190000|2024-08-05 10:19:50|110440.5|110390.5|110430.8|110380.8|110456.6|110406.6|110428.1|110378.1|61
1722853200000|2024-08-05 10:20:00|110430.5|110380.5|110464.3|110414.3|110480.2|110430.2|110428.7|110378.7|73
1722853210000|2024-08-05 10:20:10|110460.9|110410.9|110466.8|110416.8|110470.1|110420.1|110458.5|110408.5|67
1722853220000|2024-08-05 10:20:20|110462.8|110412.8|110455.2|110405.2|110466.2|110416.2|110433.2|110383.2|71
1722853230000|2024-08-05 10:20:30|110454.7|110404.7|110448.7|110398.7|110456.8|110406.8|110447.6|110397.6|40
1722853240000|2024-08-05 10:20:40|110448.3|110398.3|110441.9|110391.9|110456.7|110406.7|110440.4|110390.4|51
1722853250000|2024-08-05 10:20:50|110442.5|110392.5|110437.1|110387.1|110444.3|110394.3|110437|110387|51
1722853260000|2024-08-05 10:21:00|110437.7|110387.7|110432.7|110382.7|110439.1|110389.1|110425.3|110375.3|52
1722853270000|2024-08-05 10:21:10|110432.2|110382.2|110444.6|110394.6|110456.9|110406.9|110417.4|110367.4|66
1722853280000|2024-08-05 10:21:20|110447.4|110397.4|110459.2|110409.2|110467|110417|110442.8|110392.8|62
1722853290000|2024-08-05 10:21:30|110458.7|110408.7|110479.2|110429.2|110486|110436|110458|110408|48
1722853300000|2024-08-05 10:21:40|110484.4|110434.4|110493.1|110443.1|110493.1|110443.1|110479.9|110429.9|44
1722853310000|2024-08-05 10:21:50|110491.9|110441.9|110481.2|110431.2|110492.1|110442.1|110480.4|110430.4|34
1722853320000|2024-08-05 10:22:00|110480.6|110430.6|110482.4|110432.4|110484.7|110434.7|110479|110429|43
1722853330000|2024-08-05 10:22:10|110482.7|110432.7|110449.4|110399.4|110482.9|110432.9|110443.1|110393.1|44
1722853340000|2024-08-05 10:22:20|110452.5|110402.5|110443.9|110393.9|110452.5|110402.5|110441.9|110391.9|50
1722853350000|2024-08-05 10:22:30|110444.5|110394.5|110444.1|110394.1|110455.7|110405.7|110430.9|110380.9|61
1722853360000|2024-08-05 10:22:40|110444.4|110394.4|110440.4|110390.4|110448.6|110398.6|110437.8|110387.8|54
1722853370000|2024-08-05 10:22:50|110441.4|110391.4|110453.4|110403.4|110454.3|110404.3|110439.9|110389.9|41
1722853380000|2024-08-05 10:23:00|110453.1|110403.1|110464.6|110414.6|110465|110415|110452|110402|45
1722853390000|2024-08-05 10:23:10|110463.8|110413.8|110426.8|110376.8|110463.8|110413.8|110394.3|110344.3|66
1722853400000|2024-08-05 10:23:20|110426.3|110376.3|110397|110347|110426.3|110376.3|110390.1|110340.1|57
1722853410000|2024-08-05 10:23:30|110397.7|110347.7|110411.9|110361.9|110414.8|110364.8|110391|110341|55
1722853420000|2024-08-05 10:23:40|110412.1|110362.1|110412.3|110362.3|110432.7|110382.7|110395|110345|60
1722853430000|2024-08-05 10:23:50|110412.1|110362.1|110426.8|110376.8|110447.2|110397.2|110411.6|110361.6|62
1722853440000|2024-08-05 10:24:00|110426.5|110376.5|110435.2|110385.2|110435.2|110385.2|110426.5|110376.5|28
1722853450000|2024-08-05 10:24:10|110435.4|110385.4|110429.2|110379.2|110442.3|110392.3|110429.2|110379.2|34
1722853460000|2024-08-05 10:24:20|110429.7|110379.7|110424.9|110374.9|110431.8|110381.8|110423.8|110373.8|41
1722853470000|2024-08-05 10:24:30|110425.6|110375.6|110436.4|110386.4|110451.3|110401.3|110425.6|110375.6|38
1722853480000|2024-08-05 10:24:40|110437.3|110387.3|110442.4|110392.4|110443.1|110393.1|110433.7|110383.7|65
1722853490000|2024-08-05 10:24:50|110437.3|110387.3|110444.8|110394.8|110447.1|110397.1|110431.2|110381.2|50
1722853500000|2024-08-05 10:25:00|110445.1|110395.1|110456.6|110406.6|110456.6|110406.6|110430.3|110380.3|48
1722853510000|2024-08-05 10:25:10|110457.4|110407.4|110465.4|110415.4|110491.8|110441.8|110457.4|110407.4|58
1722853520000|2024-08-05 10:25:20|110465.6|110415.6|110465.1|110415.1|110470.3|110420.3|110463.8|110413.8|28
1722853530000|2024-08-05 10:25:30|110465.2|110415.2|110454.9|110404.9|110465.6|110415.6|110454.9|110404.9|33
1722853540000|2024-08-05 10:25:40|110451.3|110401.3|110454.5|110404.5|110462.4|110412.4|110446.2|110396.2|41
1722853550000|2024-08-05 10:25:50|110454.2|110404.2|110446.7|110396.7|110457.5|110407.5|110445|110395|48
1722853560000|2024-08-05 10:26:00|110447.6|110397.6|110455.5|110405.5|110457.3|110407.3|110446.7|110396.7|53
1722853570000|2024-08-05 10:26:10|110454.6|110404.6|110458.5|110408.5|110459.1|110409.1|110447.5|110397.5|35
1722853580000|2024-08-05 10:26:20|110458.8|110408.8|110438.4|110388.4|110459.3|110409.3|110438.2|110388.2|40
1722853590000|2024-08-05 10:26:30|110438.8|110388.8|110442.6|110392.6|110442.6|110392.6|110436.3|110386.3|27
1722853600000|2024-08-05 10:26:40|110442.4|110392.4|110450.7|110400.7|110455.9|110405.9|110442.4|110392.4|32
1722853610000|2024-08-05 10:26:50|110450.6|110400.6|110424.4|110374.4|110451.2|110401.2|110423.5|110373.5|28
1722853620000|2024-08-05 10:27:00|110424.3|110374.3|110416.5|110366.5|110424.5|110374.5|110412.3|110362.3|45
1722853630000|2024-08-05 10:27:10|110416.4|110366.4|110404.4|110354.4|110416.4|110366.4|110398.6|110348.6|41
1722853640000|2024-08-05 10:27:20|110404.2|110354.2|110413.8|110363.8|110416.3|110366.3|110403.4|110353.4|49
1722853650000|2024-08-05 10:27:30|110413.9|110363.9|110425|110375|110425|110375|110413.1|110363.1|55
1722853660000|2024-08-05 10:27:40|110423.5|110373.5|110422.4|110372.4|110424.9|110374.9|110420.9|110370.9|31
1722853670000|2024-08-05 10:27:50|110421.8|110371.8|110414.3|110364.3|110422.5|110372.5|110414.3|110364.3|27
1722853680000|2024-08-05 10:28:00|110415|110365|110394.6|110344.6|110416|110366|110394.6|110344.6|43
1722853690000|2024-08-05 10:28:10|110394.1|110344.1|110394.7|110344.7|110400.6|110350.6|110393.3|110343.3|31
1722853700000|2024-08-05 10:28:20|110394.5|110344.5|110397.4|110347.4|110397.7|110347.7|110389.7|110339.7|42
1722853710000|2024-08-05 10:28:30|110398.8|110348.8|110410.5|110360.5|110417.4|110367.4|110398.8|110348.8|53
1722853720000|2024-08-05 10:28:40|110410.8|110360.8|110415.1|110365.1|110420.5|110370.5|110410.6|110360.6|31
1722853730000|2024-08-05 10:28:50|110416|110366|110407.8|110357.8|110416.8|110366.8|110403.9|110353.9|43
1722853740000|2024-08-05 10:29:00|110408.3|110358.3|110396.7|110346.7|110408.3|110358.3|110396.5|110346.5|35
1722853750000|2024-08-05 10:29:10|110397|110347|110392.5|110342.5|110398.2|110348.2|110391|110341|26
1722853760000|2024-08-05 10:29:20|110392.3|110342.3|110398.6|110348.6|110399.2|110349.2|110390.2|110340.2|23
1722853770000|2024-08-05 10:29:30|110398.8|110348.8|110389.1|110339.1|110402.1|110352.1|110388.7|110338.7|40
1722853780000|2024-08-05 10:29:40|110388.7|110338.7|110387|110337|110389.9|110339.9|110387|110337|33
1722853790000|2024-08-05 10:29:50|110387.8|110337.8|110387.9|110337.9|110389|110339|110383.9|110333.9|37
1722853800000|2024-08-05 10:30:00|110386.9|110336.9|110400.4|110350.4|110415.2|110365.2|110381.8|110331.8|61
1722853810000|2024-08-05 10:30:10|110401.1|110351.1|110400.6|110350.6|110405|110355|110398.3|110348.3|44
1722853820000|2024-08-05 10:30:20|110400.7|110350.7|110419.1|110369.1|110419.1|110369.1|110400.7|110350.7|39
1722853830000|2024-08-05 10:30:30|110419.4|110369.4|110450|110400|110452.4|110402.4|110419.4|110369.4|58
1722853840000|2024-08-05 10:30:40|110450.3|110400.3|110467.7|110417.7|110472.6|110422.6|110447.3|110397.3|56
1722853850000|2024-08-05 10:30:50|110466|110416|110462.1|110412.1|110467.2|110417.2|110461.5|110411.5|48
1722853860000|2024-08-05 10:31:00|110462|110412|110469.7|110419.7|110469.7|110419.7|110459|110409|44
1722853870000|2024-08-05 10:31:10|110469.9|110419.9|110501.7|110451.7|110501.7|110451.7|110465.8|110415.8|53
1722853880000|2024-08-05 10:31:20|110502.9|110452.9|110499.3|110449.3|110503.1|110453.1|110496.2|110446.2|42
1722853890000|2024-08-05 10:31:30|110499.1|110449.1|110503|110453|110503|110453|110486.7|110436.7|47
1722853900000|2024-08-05 10:31:40|110499.5|110449.5|110485.6|110435.6|110499.5|110449.5|110484.3|110434.3|57
1722853910000|2024-08-05 10:31:50|110485.9|110435.9|110486.9|110436.9|110492.2|110442.2|110485.9|110435.9|44
1722853920000|2024-08-05 10:32:00|110487|110437|110473.9|110423.9|110487.2|110437.2|110470.9|110420.9|45
1722853930000|2024-08-05 10:32:10|110473.6|110423.6|110453.8|110403.8|110474.7|110424.7|110449.3|110399.3|56
1722853940000|2024-08-05 10:32:20|110454.3|110404.3|110448.1|110398.1|110454.3|110404.3|110438.1|110388.1|54
1722853950000|2024-08-05 10:32:30|110449.2|110399.2|110447.1|110397.1|110455.6|110405.6|110446.4|110396.4|49
1722853960000|2024-08-05 10:32:40|110446.2|110396.2|110439.4|110389.4|110446.5|110396.5|110437.3|110387.3|54
1722853970000|2024-08-05 10:32:50|110439.3|110389.3|110470.2|110420.2|110470.2|110420.2|110439.3|110389.3|50
1722853980000|2024-08-05 10:33:00|110470.5|110420.5|110463.3|110413.3|110471.4|110421.4|110461.7|110411.7|48
1722853990000|2024-08-05 10:33:10|110463.9|110413.9|110476.1|110426.1|110481.2|110431.2|110462.4|110412.4|51
1722854000000|2024-08-05 10:33:20|110476.4|110426.4|110476.9|110426.9|110477.7|110427.7|110471.1|110421.1|35
1722854010000|2024-08-05 10:33:30|110477.9|110427.9|110484.2|110434.2|110484.8|110434.8|110477|110427|41
1722854020000|2024-08-05 10:33:40|110484.3|110434.3|110502|110452|110525.2|110475.2|110480.8|110430.8|46
1722854030000|2024-08-05 10:33:50|110501.5|110451.5|110498.6|110448.6|110509.9|110459.9|110497.2|110447.2|43
1722854040000|2024-08-05 10:34:00|110497.7|110447.7|110499|110449|110511.2|110461.2|110496.6|110446.6|53
1722854050000|2024-08-05 10:34:10|110499.6|110449.6|110513.6|110463.6|110513.7|110463.7|110499.6|110449.6|47
1722854060000|2024-08-05 10:34:20|110513.5|110463.5|110504|110454|110519.2|110469.2|110502.5|110452.5|46
1722854070000|2024-08-05 10:34:30|110504.4|110454.4|110512.6|110462.6|110521.2|110471.2|110502.4|110452.4|40
1722854080000|2024-08-05 10:34:40|110512.5|110462.5|110521.6|110471.6|110523|110473|110506.1|110456.1|47
1722854090000|2024-08-05 10:34:50|110521.9|110471.9|110465.5|110415.5|110522.3|110472.3|110465.5|110415.5|56
1722854100000|2024-08-05 10:35:00|110468.3|110418.3|110449.5|110399.5|110469.2|110419.2|110449.5|110399.5|49
1722854110000|2024-08-05 10:35:10|110448.9|110398.9|110464.9|110414.9|110467.5|110417.5|110448.7|110398.7|48
1722854120000|2024-08-05 10:35:20|110465.1|110415.1|110444|110394|110469.4|110419.4|110442.7|110392.7|37
1722854130000|2024-08-05 10:35:30|110443.5|110393.5|110465.8|110415.8|110470.1|110420.1|110439.9|110389.9|44
1722854140000|2024-08-05 10:35:40|110465.1|110415.1|110465.1|110415.1|110469.6|110419.6|110462.7|110412.7|49
1722854150000|2024-08-05 10:35:50|110464.1|110414.1|110469.1|110419.1|110469.1|110419.1|110454.7|110404.7|45
1722854160000|2024-08-05 10:36:00|110470.8|110420.8|110473.1|110423.1|110475.9|110425.9|110464.2|110414.2|53
1722854170000|2024-08-05 10:36:10|110472.1|110422.1|110482|110432|110482|110432|110472.1|110422.1|54
1722854180000|2024-08-05 10:36:20|110485.3|110435.3|110519.9|110469.9|110520.9|110470.9|110483.5|110433.5|56
1722854190000|2024-08-05 10:36:30|110520|110470|110499|110449|110523.9|110473.9|110496.8|110446.8|53
1722854200000|2024-08-05 10:36:40|110498.7|110448.7|110498.6|110448.6|110499.7|110449.7|110493.7|110443.7|36
1722854210000|2024-08-05 10:36:50|110498.3|110448.3|110496.2|110446.2|110498.3|110448.3|110488.8|110438.8|37
1722854220000|2024-08-05 10:37:00|110495.2|110445.2|110492.1|110442.1|110495.2|110445.2|110490|110440|50
1722854230000|2024-08-05 10:37:10|110491.1|110441.1|110498.6|110448.6|110499.5|110449.5|110490.8|110440.8|42
1722854240000|2024-08-05 10:37:20|110498.5|110448.5|110501.6|110451.6|110503.8|110453.8|110497.9|110447.9|48
1722854250000|2024-08-05 10:37:30|110501.4|110451.4|110527.2|110477.2|110527.9|110477.9|110501.4|110451.4|55
1722854260000|2024-08-05 10:37:40|110527.6|110477.6|110515.2|110465.2|110529.8|110479.8|110514.3|110464.3|60
1722854270000|2024-08-05 10:37:50|110514.9|110464.9|110513.9|110463.9|110515.1|110465.1|110506.4|110456.4|53
1722854280000|2024-08-05 10:38:00|110513.7|110463.7|110523.7|110473.7|110526.6|110476.6|110513.6|110463.6|55
1722854290000|2024-08-05 10:38:10|110523.8|110473.8|110522.3|110472.3|110527|110477|110522|110472|34
1722854300000|2024-08-05 10:38:20|110522.9|110472.9|110533.1|110483.1|110533.1|110483.1|110522.4|110472.4|34
1722854310000|2024-08-05 10:38:30|110532.5|110482.5|110557.4|110507.4|110561.5|110511.5|110528.2|110478.2|53
1722854320000|2024-08-05 10:38:40|110557.2|110507.2|110559.1|110509.1|110560.8|110510.8|110556.6|110506.6|49
1722854330000|2024-08-05 10:38:50|110559.5|110509.5|110573.4|110523.4|110604.7|110554.7|110559.5|110509.5|55
1722854340000|2024-08-05 10:39:00|110573.2|110523.2|110588.5|110538.5|110595.3|110545.3|110567.8|110517.8|60
1722854350000|2024-08-05 10:39:10|110583|110533|110570.6|110520.6|110583|110533|110569.7|110519.7|47
1722854360000|2024-08-05 10:39:20|110570.8|110520.8|110574|110524|110576.4|110526.4|110569.9|110519.9|44
1722854370000|2024-08-05 10:39:30|110574.3|110524.3|110565.6|110515.6|110574.3|110524.3|110564.5|110514.5|45
1722854380000|2024-08-05 10:39:40|110565.8|110515.8|110556.6|110506.6|110570.3|110520.3|110555.2|110505.2|44
1722854390000|2024-08-05 10:39:50|110556.4|110506.4|110559.2|110509.2|110559.5|110509.5|110555.3|110505.3|55
1722854400000|2024-08-05 10:40:00|110559.8|110509.8|110566.8|110516.8|110576.7|110526.7|110559.8|110509.8|57
1722854410000|2024-08-05 10:40:10|110566.9|110516.9|110573.2|110523.2|110574.8|110524.8|110565.6|110515.6|55
1722854420000|2024-08-05 10:40:20|110573.1|110523.1|110594.1|110544.1|110606|110556|110568.3|110518.3|63
1722854430000|2024-08-05 10:40:30|110593.9|110543.9|110574.9|110524.9|110594.4|110544.4|110574.8|110524.8|57
1722854440000|2024-08-05 10:40:40|110574.8|110524.8|110577.5|110527.5|110588.7|110538.7|110563.3|110513.3|45
1722854450000|2024-08-05 10:40:50|110581.4|110531.4|110558.7|110508.7|110585.3|110535.3|110554.6|110504.6|56
1722854460000|2024-08-05 10:41:00|110559.3|110509.3|110545.4|110495.4|110562.5|110512.5|110535.1|110485.1|65
1722854470000|2024-08-05 10:41:10|110545.3|110495.3|110538|110488|110548.3|110498.3|110537.2|110487.2|61
1722854480000|2024-08-05 10:41:20|110537.5|110487.5|110507.2|110457.2|110537.7|110487.7|110507|110457|58
1722854490000|2024-08-05 10:41:30|110506.3|110456.3|110518.3|110468.3|110518.7|110468.7|110505.6|110455.6|49
1722854500000|2024-08-05 10:41:40|110519.1|110469.1|110517.6|110467.6|110520.4|110470.4|110517.1|110467.1|34
1722854510000|2024-08-05 10:41:50|110517.7|110467.7|110511.6|110461.6|110518|110468|110511.1|110461.1|30
1722854520000|2024-08-05 10:42:00|110510.3|110460.3|110504.4|110454.4|110510.3|110460.3|110500.2|110450.2|58
1722854530000|2024-08-05 10:42:10|110504.6|110454.6|110495.5|110445.5|110506|110456|110492|110442|52
1722854540000|2024-08-05 10:42:20|110495.1|110445.1|110488.8|110438.8|110497.4|110447.4|110486.7|110436.7|62
1722854550000|2024-08-05 10:42:30|110492.3|110442.3|110480.4|110430.4|110499|110449|110479.2|110429.2|57
1722854560000|2024-08-05 10:42:40|110480.5|110430.5|110480.7|110430.7|110485|110435|110480|110430|48
1722854570000|2024-08-05 10:42:50|110480.8|110430.8|110476.6|110426.6|110481|110431|110474.5|110424.5|25
1722854580000|2024-08-05 10:43:00|110477.4|110427.4|110463.5|110413.5|110477.6|110427.6|110453.9|110403.9|38
1722854590000|2024-08-05 10:43:10|110463.2|110413.2|110458.2|110408.2|110463.4|110413.4|110456.4|110406.4|40
1722854600000|2024-08-05 10:43:20|110458.3|110408.3|110459.4|110409.4|110460.4|110410.4|110452|110402|43
1722854610000|2024-08-05 10:43:30|110460.4|110410.4|110454|110404|110462.9|110412.9|110451.9|110401.9|52
1722854620000|2024-08-05 10:43:40|110455.1|110405.1|110455|110405|110458.2|110408.2|110454.2|110404.2|64
1722854630000|2024-08-05 10:43:50|110455.1|110405.1|110468.1|110418.1|110493.8|110443.8|110453.3|110403.3|65
1722854640000|2024-08-05 10:44:00|110468.5|110418.5|110502.1|110452.1|110502.1|110452.1|110465.3|110415.3|52
1722854650000|2024-08-05 10:44:10|110491.9|110441.9|110485.6|110435.6|110497.1|110447.1|110472.7|110422.7|72
1722854660000|2024-08-05 10:44:20|110485.5|110435.5|110497.5|110447.5|110501.7|110451.7|110479.1|110429.1|56
1722854670000|2024-08-05 10:44:30|110498.2|110448.2|110510.3|110460.3|110511.9|110461.9|110497.4|110447.4|55
1722854680000|2024-08-05 10:44:40|110510.6|110460.6|110486.9|110436.9|110510.9|110460.9|110486.1|110436.1|67
1722854690000|2024-08-05 10:44:50|110486.5|110436.5|110501.4|110451.4|110501.8|110451.8|110485.6|110435.6|58
1722854700000|2024-08-05 10:45:00|110503.7|110453.7|110500.5|110450.5|110510.7|110460.7|110496.6|110446.6|67
1722854710000|2024-08-05 10:45:10|110500.8|110450.8|110519.6|110469.6|110540.4|110490.4|110500.5|110450.5|70
1722854720000|2024-08-05 10:45:20|110518|110468|110522.5|110472.5|110527|110477|110512.1|110462.1|50
1722854730000|2024-08-05 10:45:30|110522.8|110472.8|110484.5|110434.5|110522.8|110472.8|110483.4|110433.4|58
1722854740000|2024-08-05 10:45:40|110486.6|110436.6|110504|110454|110509.7|110459.7|110486.6|110436.6|48
1722854750000|2024-08-05 10:45:50|110504.1|110454.1|110501.4|110451.4|110506.4|110456.4|110484.5|110434.5|51
1722854760000|2024-08-05 10:46:00|110501.1|110451.1|110519|110469|110519.7|110469.7|110493.4|110443.4|51
1722854770000|2024-08-05 10:46:10|110519.3|110469.3|110490.8|110440.8|110519.7|110469.7|110486.7|110436.7|67
1722854780000|2024-08-05 10:46:20|110491.7|110441.7|110501|110451|110512.2|110462.2|110491|110441|56
1722854790000|2024-08-05 10:46:30|110501.1|110451.1|110502.4|110452.4|110505|110455|110495|110445|51
1722854800000|2024-08-05 10:46:40|110502.2|110452.2|110498.3|110448.3|110502.2|110452.2|110494.4|110444.4|39
1722854810000|2024-08-05 10:46:50|110500.5|110450.5|110463.6|110413.6|110504.9|110454.9|110463|110413|68
1722854820000|2024-08-05 10:47:00|110463.8|110413.8|110471.6|110421.6|110471.6|110421.6|110458.1|110408.1|51
1722854830000|2024-08-05 10:47:10|110472|110422|110483.4|110433.4|110484.8|110434.8|110472|110422|41
1722854840000|2024-08-05 10:47:20|110483.7|110433.7|110481.4|110431.4|110483.7|110433.7|110471.7|110421.7|49
1722854850000|2024-08-05 10:47:30|110481.1|110431.1|110473.6|110423.6|110487.1|110437.1|110464.2|110414.2|58
1722854860000|2024-08-05 10:47:40|110474|110424|110475.3|110425.3|110475.9|110425.9|110471.3|110421.3|30
1722854870000|2024-08-05 10:47:50|110475|110425|110490|110440|110491|110441|110475|110425|59
1722854880000|2024-08-05 10:48:00|110489.8|110439.8|110479.3|110429.3|110493.2|110443.2|110476.8|110426.8|51
1722854890000|2024-08-05 10:48:10|110478.7|110428.7|110479|110429|110482.3|110432.3|110470|110420|60
1722854900000|2024-08-05 10:48:20|110478.8|110428.8|110488.1|110438.1|110494.4|110444.4|110474.8|110424.8|54
1722854910000|2024-08-05 10:48:30|110487.9|110437.9|110439.1|110389.1|110487.9|110437.9|110437.2|110387.2|71
1722854920000|2024-08-05 10:48:40|110437.6|110387.6|110446.4|110396.4|110449.1|110399.1|110437.6|110387.6|53
1722854930000|2024-08-05 10:48:50|110446.1|110396.1|110424.1|110374.1|110446.1|110396.1|110421.5|110371.5|42
1722854940000|2024-08-05 10:49:00|110421.5|110371.5|110431|110381|110432.2|110382.2|110417.3|110367.3|39
1722854950000|2024-08-05 10:49:10|110431.2|110381.2|110404.5|110354.5|110431.2|110381.2|110392.9|110342.9|43
1722854960000|2024-08-05 10:49:20|110381.4|110331.4|110389.6|110339.6|110395.1|110345.1|110367.3|110317.3|49
1722854970000|2024-08-05 10:49:30|110388.6|110338.6|110397.2|110347.2|110397.2|110347.2|110388|110338|36
1722854980000|2024-08-05 10:49:40|110396.9|110346.9|110386.1|110336.1|110396.9|110346.9|110381.1|110331.1|30
1722854990000|2024-08-05 10:49:50|110386.6|110336.6|110392.3|110342.3|110392.8|110342.8|110383|110333|22
1722855000000|2024-08-05 10:50:00|110392.7|110342.7|110392.9|110342.9|110394.5|110344.5|110384.7|110334.7|38
1722855010000|2024-08-05 10:50:10|110392.1|110342.1|110413.2|110363.2|110415.6|110365.6|110391.9|110341.9|54
1722855020000|2024-08-05 10:50:20|110412.3|110362.3|110399.8|110349.8|110414.7|110364.7|110399.8|110349.8|35
1722855030000|2024-08-05 10:50:30|110400|110350|110405.3|110355.3|110411.4|110361.4|110399.5|110349.5|38
1722855040000|2024-08-05 10:50:40|110404.6|110354.6|110405.9|110355.9|110408.7|110358.7|110403.3|110353.3|26
1722855050000|2024-08-05 10:50:50|110406.3|110356.3|110405.2|110355.2|110409.3|110359.3|110405.2|110355.2|25
1722855060000|2024-08-05 10:51:00|110405|110355|110407.8|110357.8|110410.3|110360.3|110404.4|110354.4|35
1722855070000|2024-08-05 10:51:10|110407.4|110357.4|110404.7|110354.7|110407.9|110357.9|110399.5|110349.5|19
1722855080000|2024-08-05 10:51:20|110404.1|110354.1|110415.4|110365.4|110418.3|110368.3|110404.1|110354.1|29
1722855090000|2024-08-05 10:51:30|110416.4|110366.4|110403|110353|110417.7|110367.7|110403|110353|39
1722855100000|2024-08-05 10:51:40|110402.8|110352.8|110404.7|110354.7|110404.7|110354.7|110400|110350|21
1722855110000|2024-08-05 10:51:50|110405|110355|110411.2|110361.2|110419.2|110369.2|110404.9|110354.9|27
1722855120000|2024-08-05 10:52:00|110412.5|110362.5|110421.2|110371.2|110423.5|110373.5|110408.8|110358.8|28
1722855130000|2024-08-05 10:52:10|110421.3|110371.3|110416.4|110366.4|110421.7|110371.7|110415.2|110365.2|38
1722855140000|2024-08-05 10:52:20|110416.5|110366.5|110420.7|110370.7|110421.9|110371.9|110416|110366|28
1722855150000|2024-08-05 10:52:30|110420.2|110370.2|110415.5|110365.5|110420.2|110370.2|110414.6|110364.6|22
1722855160000|2024-08-05 10:52:40|110415.3|110365.3|110405|110355|110417.6|110367.6|110404.1|110354.1|32
1722855170000|2024-08-05 10:52:50|110404.7|110354.7|110410.9|110360.9|110411|110361|110397|110347|23
1722855180000|2024-08-05 10:53:00|110410.2|110360.2|110404.1|110354.1|110416.4|110366.4|110404.1|110354.1|38
1722855190000|2024-08-05 10:53:10|110404.2|110354.2|110390.8|110340.8|110404.2|110354.2|110388.8|110338.8|29
1722855200000|2024-08-05 10:53:20|110391.1|110341.1|110404.4|110354.4|110411.6|110361.6|110391.1|110341.1|40
1722855210000|2024-08-05 10:53:30|110403.6|110353.6|110408.6|110358.6|110409.8|110359.8|110399.7|110349.7|28
1722855220000|2024-08-05 10:53:40|110409.2|110359.2|110413.3|110363.3|110440.7|110390.7|110407.9|110357.9|45
1722855230000|2024-08-05 10:53:50|110413.7|110363.7|110426.1|110376.1|110430|110380|110413.6|110363.6|37
1722855240000|2024-08-05 10:54:00|110425.8|110375.8|110429.8|110379.8|110431.9|110381.9|110422.7|110372.7|52
1722855250000|2024-08-05 10:54:10|110418.9|110368.9|110421.2|110371.2|110423.2|110373.2|110417.3|110367.3|45
1722855260000|2024-08-05 10:54:20|110420.9|110370.9|110419.9|110369.9|110426.1|110376.1|110417.7|110367.7|28
1722855270000|2024-08-05 10:54:30|110420.3|110370.3|110420.9|110370.9|110420.9|110370.9|110416.9|110366.9|16
1722855280000|2024-08-05 10:54:40|110421.2|110371.2|110414.4|110364.4|110423.8|110373.8|110414.4|110364.4|32
1722855290000|2024-08-05 10:54:50|110413.9|110363.9|110396.5|110346.5|110415.2|110365.2|110395.9|110345.9|39
1722855300000|2024-08-05 10:55:00|110395.9|110345.9|110376|110326|110396.7|110346.7|110367.4|110317.4|38
1722855310000|2024-08-05 10:55:10|110375.8|110325.8|110362.6|110312.6|110385.5|110335.5|110356.2|110306.2|48
1722855320000|2024-08-05 10:55:20|110361.6|110311.6|110356.8|110306.8|110364.2|110314.2|110353.6|110303.6|19
1722855330000|2024-08-05 10:55:30|110357.1|110307.1|110355.4|110305.4|110357.7|110307.7|110354.2|110304.2|21
1722855340000|2024-08-05 10:55:40|110355.7|110305.7|110349.5|110299.5|110357.5|110307.5|110330.4|110280.4|33
1722855350000|2024-08-05 10:55:50|110348.6|110298.6|110341.7|110291.7|110351.2|110301.2|110336.8|110286.8|50
1722855360000|2024-08-05 10:56:00|110341.1|110291.1|110315.3|110265.3|110341.1|110291.1|110314|110264|26
1722855370000|2024-08-05 10:56:10|110315.2|110265.2|110273|110223|110315.2|110265.2|110272.7|110222.7|32
1722855380000|2024-08-05 10:56:20|110273.4|110223.4|110267.6|110217.6|110285|110235|110261.4|110211.4|42
1722855390000|2024-08-05 10:56:30|110278.4|110228.4|110276.2|110226.2|110281.7|110231.7|110263.1|110213.1|31
1722855400000|2024-08-05 10:56:40|110276.5|110226.5|110252|110202|110276.5|110226.5|110251.2|110201.2|35
1722855410000|2024-08-05 10:56:50|110252.9|110202.9|110262.4|110212.4|110269.6|110219.6|110252.9|110202.9|34
1722855420000|2024-08-05 10:57:00|110261.5|110211.5|110289.8|110239.8|110290.5|110240.5|110261.5|110211.5|27
1722855430000|2024-08-05 10:57:10|110288|110238|110290.9|110240.9|110290.9|110240.9|110284.2|110234.2|34
1722855440000|2024-08-05 10:57:20|110289.8|110239.8|110286.8|110236.8|110289.8|110239.8|110281.1|110231.1|31
1722855450000|2024-08-05 10:57:30|110290.5|110240.5|110297.3|110247.3|110303.9|110253.9|110290.5|110240.5|36
1722855460000|2024-08-05 10:57:40|110297.2|110247.2|110297|110247|110308.4|110258.4|110296.8|110246.8|42
1722855470000|2024-08-05 10:57:50|110300.2|110250.2|110302.6|110252.6|110303.7|110253.7|110292.9|110242.9|35
1722855480000|2024-08-05 10:58:00|110301.4|110251.4|110309.2|110259.2|110309.4|110259.4|110297.1|110247.1|41
1722855490000|2024-08-05 10:58:10|110309.5|110259.5|110304.1|110254.1|110313.1|110263.1|110304|110254|40
1722855500000|2024-08-05 10:58:20|110304|110254|110301.1|110251.1|110304.7|110254.7|110297.1|110247.1|27
1722855510000|2024-08-05 10:58:30|110301.3|110251.3|110296.8|110246.8|110301.3|110251.3|110296.1|110246.1|22
1722855520000|2024-08-05 10:58:40|110296.2|110246.2|110272.6|110222.6|110296.5|110246.5|110272.1|110222.1|25
1722855530000|2024-08-05 10:58:50|110273.4|110223.4|110286.9|110236.9|110286.9|110236.9|110273.4|110223.4|17
1722855540000|2024-08-05 10:59:00|110286.5|110236.5|110268.4|110218.4|110286.7|110236.7|110268.4|110218.4|30
1722855550000|2024-08-05 10:59:10|110267.5|110217.5|110265.5|110215.5|110275.3|110225.3|110265.2|110215.2|25
1722855560000|2024-08-05 10:59:20|110263.7|110213.7|110264.6|110214.6|110264.8|110214.8|110245.2|110195.2|40
1722855570000|2024-08-05 10:59:30|110264.7|110214.7|110261.2|110211.2|110265.8|110215.8|110260.3|110210.3|25
1722855580000|2024-08-05 10:59:40|110261.5|110211.5|110263.9|110213.9|110264.2|110214.2|110258.6|110208.6|19
1722855590000|2024-08-05 10:59:50|110269.1|110219.1|110274|110224|110275|110225|110263.6|110213.6|30
1722855600000|2024-08-05 11:00:00|110273.9|110223.9|110286.4|110236.4|110301.7|110251.7|110264.4|110214.4|63
1722855610000|2024-08-05 11:00:10|110287.1|110237.1|110299.5|110249.5|110299.6|110249.6|110282.6|110232.6|54
1722855620000|2024-08-05 11:00:20|110298.2|110248.2|110322|110272|110325.8|110275.8|110292.9|110242.9|44
1722855630000|2024-08-05 11:00:30|110320.8|110270.8|110319.1|110269.1|110328.7|110278.7|110312.4|110262.4|50
1722855640000|2024-08-05 11:00:40|110319.3|110269.3|110319.4|110269.4|110330.1|110280.1|110317.1|110267.1|34
1722855650000|2024-08-05 11:00:50|110318.8|110268.8|110334.5|110284.5|110334.5|110284.5|110318.3|110268.3|38
1722855660000|2024-08-05 11:01:00|110334.8|110284.8|110322.1|110272.1|110339.1|110289.1|110318.5|110268.5|40
1722855670000|2024-08-05 11:01:10|110321.3|110271.3|110333.3|110283.3|110333.5|110283.5|110321.3|110271.3|40
1722855680000|2024-08-05 11:01:20|110334.6|110284.6|110338.7|110288.7|110342.7|110292.7|110320.6|110270.6|39
1722855690000|2024-08-05 11:01:30|110338.1|110288.1|110346.6|110296.6|110350|110300|110338.1|110288.1|40
1722855700000|2024-08-05 11:01:40|110346.3|110296.3|110347.8|110297.8|110358|110308|110342.7|110292.7|38
1722855710000|2024-08-05 11:01:50|110350.8|110300.8|110354.5|110304.5|110357.3|110307.3|110347.5|110297.5|50
1722855720000|2024-08-05 11:02:00|110353|110303|110369.4|110319.4|110381.7|110331.7|110353|110303|57
1722855730000|2024-08-05 11:02:10|110369.2|110319.2|110367|110317|110369.3|110319.3|110366.3|110316.3|19
1722855740000|2024-08-05 11:02:20|110367.2|110317.2|110370.1|110320.1|110376.4|110326.4|110362.1|110312.1|38
1722855750000|2024-08-05 11:02:30|110369.7|110319.7|110349.7|110299.7|110372.9|110322.9|110346.8|110296.8|46
1722855760000|2024-08-05 11:02:40|110349.9|110299.9|110348.3|110298.3|110352|110302|110335.7|110285.7|40
1722855770000|2024-08-05 11:02:50|110349.5|110299.5|110348.7|110298.7|110358.2|110308.2|110348.7|110298.7|40
1722855780000|2024-08-05 11:03:00|110348.2|110298.2|110375.4|110325.4|110375.9|110325.9|110345.5|110295.5|43
1722855790000|2024-08-05 11:03:10|110375.6|110325.6|110381.9|110331.9|110384.1|110334.1|110375.6|110325.6|37
1722855800000|2024-08-05 11:03:20|110381.5|110331.5|110385.9|110335.9|110386.3|110336.3|110379.3|110329.3|30
1722855810000|2024-08-05 11:03:30|110386.2|110336.2|110405.2|110355.2|110406.8|110356.8|110386.2|110336.2|32
1722855820000|2024-08-05 11:03:40|110404.7|110354.7|110396.8|110346.8|110412.5|110362.5|110396.8|110346.8|43
1722855830000|2024-08-05 11:03:50|110397|110347|110395.2|110345.2|110397.1|110347.1|110395.2|110345.2|13
1722855840000|2024-08-05 11:04:00|110395|110345|110425|110375|110427.4|110377.4|110391.4|110341.4|43
1722855850000|2024-08-05 11:04:10|110424.7|110374.7|110440.1|110390.1|110440.4|110390.4|110418.8|110368.8|43
1722855860000|2024-08-05 11:04:20|110440.3|110390.3|110422|110372|110442.7|110392.7|110422|110372|51
1722855870000|2024-08-05 11:04:30|110422.1|110372.1|110417.6|110367.6|110422.3|110372.3|110410.3|110360.3|41
1722855880000|2024-08-05 11:04:40|110417.7|110367.7|110407.4|110357.4|110417.7|110367.7|110406.4|110356.4|39
1722855890000|2024-08-05 11:04:50|110408|110358|110424.9|110374.9|110424.9|110374.9|110403.2|110353.2|34
1722855900000|2024-08-05 11:05:00|110427.4|110377.4|110449.9|110399.9|110453.5|110403.5|110427.4|110377.4|50
1722855910000|2024-08-05 11:05:10|110451.7|110401.7|110449.1|110399.1|110454.9|110404.9|110445.8|110395.8|44
1722855920000|2024-08-05 11:05:20|110448.7|110398.7|110460.3|110410.3|110460.3|110410.3|110443.6|110393.6|35
1722855930000|2024-08-05 11:05:30|110459.6|110409.6|110461.9|110411.9|110462.1|110412.1|110451.3|110401.3|45
1722855940000|2024-08-05 11:05:40|110461.6|110411.6|110468.6|110418.6|110472.4|110422.4|110461.6|110411.6|41
1722855950000|2024-08-05 11:05:50|110468.4|110418.4|110441.1|110391.1|110472.5|110422.5|110441.1|110391.1|59
1722855960000|2024-08-05 11:06:00|110441.8|110391.8|110429.8|110379.8|110444.6|110394.6|110428.6|110378.6|40
1722855970000|2024-08-05 11:06:10|110429.6|110379.6|110440.9|110390.9|110444.6|110394.6|110429.6|110379.6|55
1722855980000|2024-08-05 11:06:20|110440.6|110390.6|110423.2|110373.2|110440.6|110390.6|110421.1|110371.1|44
1722855990000|2024-08-05 11:06:30|110422.9|110372.9|110421.7|110371.7|110423.1|110373.1|110420.9|110370.9|26
1722856000000|2024-08-05 11:06:40|110422.1|110372.1|110415.9|110365.9|110425.2|110375.2|110414|110364|30
1722856010000|2024-08-05 11:06:50|110415.6|110365.6|110413.6|110363.6|110415.6|110365.6|110410.5|110360.5|26
1722856020000|2024-08-05 11:07:00|110414|110364|110423.7|110373.7|110424.7|110374.7|110414|110364|27
1722856030000|2024-08-05 11:07:10|110423|110373|110447.4|110397.4|110459.7|110409.7|110420.8|110370.8|51
1722856040000|2024-08-05 11:07:20|110447.5|110397.5|110465.1|110415.1|110466.9|110416.9|110447.5|110397.5|31
1722856050000|2024-08-05 11:07:30|110465.3|110415.3|110460.4|110410.4|110465.3|110415.3|110456.2|110406.2|34
1722856060000|2024-08-05 11:07:40|110459.5|110409.5|110454.9|110404.9|110461.7|110411.7|110448.6|110398.6|47
1722856070000|2024-08-05 11:07:50|110455.2|110405.2|110474.3|110424.3|110474.3|110424.3|110455.2|110405.2|41
1722856080000|2024-08-05 11:08:00|110474.2|110424.2|110466.2|110416.2|110474.2|110424.2|110459.3|110409.3|30
1722856090000|2024-08-05 11:08:10|110466.1|110416.1|110472.8|110422.8|110472.8|110422.8|110458.8|110408.8|32
1722856100000|2024-08-05 11:08:20|110473.1|110423.1|110476.2|110426.2|110477.1|110427.1|110468.3|110418.3|39
1722856110000|2024-08-05 11:08:30|110475.9|110425.9|110462.6|110412.6|110476.5|110426.5|110462.6|110412.6|24
1722856120000|2024-08-05 11:08:40|110462.9|110412.9|110496|110446|110496.8|110446.8|110462.9|110412.9|45
1722856130000|2024-08-05 11:08:50|110496.2|110446.2|110490.4|110440.4|110496.6|110446.6|110489.2|110439.2|29
1722856140000|2024-08-05 11:09:00|110489.8|110439.8|110515.9|110465.9|110518.4|110468.4|110489.8|110439.8|34
1722856150000|2024-08-05 11:09:10|110515.1|110465.1|110502.6|110452.6|110515.7|110465.7|110499.1|110449.1|38
1722856160000|2024-08-05 11:09:20|110501.7|110451.7|110512.4|110462.4|110512.4|110462.4|110501.1|110451.1|29
1722856170000|2024-08-05 11:09:30|110512.7|110462.7|110520.2|110470.2|110525.8|110475.8|110510.6|110460.6|39
1722856180000|2024-08-05 11:09:40|110519.9|110469.9|110518.6|110468.6|110520.3|110470.3|110517.2|110467.2|16
1722856190000|2024-08-05 11:09:50|110518|110468|110500.3|110450.3|110518.4|110468.4|110492.5|110442.5|32
1722856200000|2024-08-05 11:10:00|110498.5|110448.5|110492.3|110442.3|110499.9|110449.9|110486.2|110436.2|58
1722856210000|2024-08-05 11:10:10|110492.1|110442.1|110507.3|110457.3|110507.3|110457.3|110490|110440|45
1722856220000|2024-08-05 11:10:20|110509.1|110459.1|110490.4|110440.4|110511.4|110461.4|110480.8|110430.8|59
1722856230000|2024-08-05 11:10:30|110491.2|110441.2|110459.8|110409.8|110493.2|110443.2|110458.7|110408.7|43
1722856240000|2024-08-05 11:10:40|110455.7|110405.7|110447.1|110397.1|110455.7|110405.7|110430.1|110380.1|47
1722856250000|2024-08-05 11:10:50|110447.9|110397.9|110417|110367|110447.9|110397.9|110416.7|110366.7|51
1722856260000|2024-08-05 11:11:00|110417.3|110367.3|110412.4|110362.4|110422.8|110372.8|110411.8|110361.8|44
1722856270000|2024-08-05 11:11:10|110413.9|110363.9|110424.2|110374.2|110428.9|110378.9|110412.9|110362.9|47
1722856280000|2024-08-05 11:11:20|110423.7|110373.7|110428.5|110378.5|110429.1|110379.1|110423.7|110373.7|46
1722856290000|2024-08-05 11:11:30|110427.9|110377.9|110439|110389|110439|110389|110426.7|110376.7|37
1722856300000|2024-08-05 11:11:40|110438.3|110388.3|110426.2|110376.2|110438.3|110388.3|110413.3|110363.3|47
1722856310000|2024-08-05 11:11:50|110425.7|110375.7|110419.7|110369.7|110426.6|110376.6|110415.8|110365.8|38
1722856320000|2024-08-05 11:12:00|110419.9|110369.9|110413.9|110363.9|110420.2|110370.2|110413.9|110363.9|40
1722856330000|2024-08-05 11:12:10|110413.7|110363.7|110400|110350|110413.7|110363.7|110388.8|110338.8|49
1722856340000|2024-08-05 11:12:20|110400.3|110350.3|110412.2|110362.2|110412.2|110362.2|110397.5|110347.5|35
1722856350000|2024-08-05 11:12:30|110414.8|110364.8|110422.5|110372.5|110431.4|110381.4|110414.8|110364.8|42
1722856360000|2024-08-05 11:12:40|110422.7|110372.7|110412.8|110362.8|110423.1|110373.1|110412.8|110362.8|22
1722856370000|2024-08-05 11:12:50|110414.2|110364.2|110417.6|110367.6|110421.1|110371.1|110414.2|110364.2|30
1722856380000|2024-08-05 11:13:00|110417.4|110367.4|110420.7|110370.7|110429.6|110379.6|110411.8|110361.8|45
1722856390000|2024-08-05 11:13:10|110420.4|110370.4|110406.7|110356.7|110420.4|110370.4|110391.6|110341.6|35
1722856400000|2024-08-05 11:13:20|110405.3|110355.3|110416.2|110366.2|110424.2|110374.2|110397.6|110347.6|54
1722856410000|2024-08-05 11:13:30|110416.3|110366.3|110411.4|110361.4|110421.8|110371.8|110410.6|110360.6|35
1722856420000|2024-08-05 11:13:40|110411.2|110361.2|110404.1|110354.1|110411.2|110361.2|110400.6|110350.6|24
1722856430000|2024-08-05 11:13:50|110404|110354|110414.1|110364.1|110416.1|110366.1|110399.7|110349.7|39
1722856440000|2024-08-05 11:14:00|110415.5|110365.5|110420.1|110370.1|110421.3|110371.3|110410.9|110360.9|38
1722856450000|2024-08-05 11:14:10|110419.6|110369.6|110406.2|110356.2|110419.6|110369.6|110404|110354|38
1722856460000|2024-08-05 11:14:20|110405.9|110355.9|110395.2|110345.2|110405.9|110355.9|110394.2|110344.2|32
1722856470000|2024-08-05 11:14:30|110395.4|110345.4|110420.9|110370.9|110426.1|110376.1|110388.7|110338.7|48
1722856480000|2024-08-05 11:14:40|110421.5|110371.5|110444.1|110394.1|110444.2|110394.2|110415.3|110365.3|39
1722856490000|2024-08-05 11:14:50|110446.6|110396.6|110453.5|110403.5|110455.3|110405.3|110446.6|110396.6|48
1722856500000|2024-08-05 11:15:00|110453.7|110403.7|110428.8|110378.8|110453.7|110403.7|110424.7|110374.7|32
1722856510000|2024-08-05 11:15:10|110432.2|110382.2|110459.7|110409.7|110460.7|110410.7|110432.2|110382.2|43
1722856520000|2024-08-05 11:15:20|110460.1|110410.1|110453.5|110403.5|110460.4|110410.4|110453.5|110403.5|26
1722856530000|2024-08-05 11:15:30|110452.9|110402.9|110471.9|110421.9|110472.8|110422.8|110450.5|110400.5|33
1722856540000|2024-08-05 11:15:40|110471.1|110421.1|110499.6|110449.6|110499.6|110449.6|110465.2|110415.2|49
1722856550000|2024-08-05 11:15:50|110499.5|110449.5|110503.7|110453.7|110504.4|110454.4|110487.6|110437.6|45
1722856560000|2024-08-05 11:16:00|110503.6|110453.6|110497.7|110447.7|110503.7|110453.7|110488.1|110438.1|36
1722856570000|2024-08-05 11:16:10|110497.4|110447.4|110482.8|110432.8|110497.4|110447.4|110472.7|110422.7|51
1722856580000|2024-08-05 11:16:20|110483.1|110433.1|110466.8|110416.8|110485.8|110435.8|110466.8|110416.8|30
1722856590000|2024-08-05 11:16:30|110466.7|110416.7|110464.8|110414.8|110473|110423|110462.1|110412.1|32
1722856600000|2024-08-05 11:16:40|110464.5|110414.5|110466.4|110416.4|110470.4|110420.4|110458.8|110408.8|28
1722856610000|2024-08-05 11:16:50|110465.8|110415.8|110466.2|110416.2|110467.4|110417.4|110461.6|110411.6|33
1722856620000|2024-08-05 11:17:00|110466.6|110416.6|110442.4|110392.4|110466.6|110416.6|110430.1|110380.1|51
1722856630000|2024-08-05 11:17:10|110441.7|110391.7|110438.8|110388.8|110441.7|110391.7|110434.6|110384.6|37
1722856640000|2024-08-05 11:17:20|110439.2|110389.2|110452.6|110402.6|110456.4|110406.4|110435.1|110385.1|33
1722856650000|2024-08-05 11:17:30|110452.2|110402.2|110450.7|110400.7|110452.2|110402.2|110446.4|110396.4|34
1722856660000|2024-08-05 11:17:40|110452.2|110402.2|110450.7|110400.7|110454.6|110404.6|110448.6|110398.6|38
1722856670000|2024-08-05 11:17:50|110450.1|110400.1|110457.2|110407.2|110457.2|110407.2|110434.7|110384.7|33
1722856680000|2024-08-05 11:18:00|110459.7|110409.7|110461.8|110411.8|110464.9|110414.9|110458.3|110408.3|33
1722856690000|2024-08-05 11:18:10|110459.5|110409.5|110468|110418|110470.8|110420.8|110459.5|110409.5|30
1722856700000|2024-08-05 11:18:20|110466.7|110416.7|110469|110419|110470.7|110420.7|110466.4|110416.4|27
1722856710000|2024-08-05 11:18:30|110469.3|110419.3|110456.1|110406.1|110474.5|110424.5|110455.6|110405.6|48
1722856720000|2024-08-05 11:18:40|110458|110408|110456.5|110406.5|110458.3|110408.3|110437.2|110387.2|29
1722856730000|2024-08-05 11:18:50|110456.8|110406.8|110461.5|110411.5|110462.2|110412.2|110456.8|110406.8|37
1722856740000|2024-08-05 11:19:00|110461.9|110411.9|110467.3|110417.3|110473.5|110423.5|110461.2|110411.2|37
1722856750000|2024-08-05 11:19:10|110465.6|110415.6|110463.8|110413.8|110466.3|110416.3|110463.5|110413.5|26
1722856760000|2024-08-05 11:19:20|110463.6|110413.6|110464.7|110414.7|110467.4|110417.4|110463.2|110413.2|22
1722856770000|2024-08-05 11:19:30|110464.3|110414.3|110459.3|110409.3|110464.4|110414.4|110459.3|110409.3|24
1722856780000|2024-08-05 11:19:40|110460|110410|110472.8|110422.8|110473.1|110423.1|110459.5|110409.5|36
1722856790000|2024-08-05 11:19:50|110472.3|110422.3|110484.4|110434.4|110484.8|110434.8|110470|110420|36
1722856800000|2024-08-05 11:20:00|110484.1|110434.1|110509.7|110459.7|110513.1|110463.1|110483.1|110433.1|51
1722856810000|2024-08-05 11:20:10|110509.9|110459.9|110505.8|110455.8|110513.9|110463.9|110501.4|110451.4|37
1722856820000|2024-08-05 11:20:20|110502.3|110452.3|110501.5|110451.5|110504.3|110454.3|110498.7|110448.7|34
1722856830000|2024-08-05 11:20:30|110502|110452|110516.9|110466.9|110516.9|110466.9|110502|110452|43
1722856840000|2024-08-05 11:20:40|110516.4|110466.4|110515.5|110465.5|110516.9|110466.9|110512.2|110462.2|22
1722856850000|2024-08-05 11:20:50|110515.7|110465.7|110518.5|110468.5|110522.1|110472.1|110515.7|110465.7|41
1722856860000|2024-08-05 11:21:00|110517.6|110467.6|110517.6|110467.6|110521.8|110471.8|110514.4|110464.4|42
1722856870000|2024-08-05 11:21:10|110516.1|110466.1|110509.7|110459.7|110524.3|110474.3|110509.7|110459.7|47
1722856880000|2024-08-05 11:21:20|110509|110459|110476.2|110426.2|110509|110459|110475.5|110425.5|40
1722856890000|2024-08-05 11:21:30|110476.1|110426.1|110510.6|110460.6|110512.1|110462.1|110476.1|110426.1|43
1722856900000|2024-08-05 11:21:40|110510.5|110460.5|110478.9|110428.9|110511|110461|110477.3|110427.3|44
1722856910000|2024-08-05 11:21:50|110479|110429|110481.5|110431.5|110483.8|110433.8|110472.9|110422.9|42
1722856920000|2024-08-05 11:22:00|110480.6|110430.6|110474.1|110424.1|110488.6|110438.6|110470.6|110420.6|37
1722856930000|2024-08-05 11:22:10|110476.3|110426.3|110458.3|110408.3|110476.3|110426.3|110452.1|110402.1|49
1722856940000|2024-08-05 11:22:20|110460|110410|110485.3|110435.3|110485.3|110435.3|110460|110410|41
1722856950000|2024-08-05 11:22:30|110484|110434|110471.4|110421.4|110484|110434|110471.4|110421.4|33
1722856960000|2024-08-05 11:22:40|110472|110422|110476.4|110426.4|110478.2|110428.2|110460.8|110410.8|37
1722856970000|2024-08-05 11:22:50|110475|110425|110473|110423|110475.7|110425.7|110468.8|110418.8|28
1722856980000|2024-08-05 11:23:00|110470.7|110420.7|110469.6|110419.6|110472.3|110422.3|110460.5|110410.5|33
1722856990000|2024-08-05 11:23:10|110470.1|110420.1|110471.2|110421.2|110473|110423|110467.5|110417.5|26
1722857000000|2024-08-05 11:23:20|110470.6|110420.6|110472.6|110422.6|110474.3|110424.3|110469.6|110419.6|30
1722857010000|2024-08-05 11:23:30|110472.8|110422.8|110471.3|110421.3|110475.2|110425.2|110471.1|110421.1|18
1722857020000|2024-08-05 11:23:40|110471.1|110421.1|110475.9|110425.9|110477.4|110427.4|110471.1|110421.1|37
1722857030000|2024-08-05 11:23:50|110475.7|110425.7|110470.9|110420.9|110475.7|110425.7|110466.8|110416.8|27
1722857040000|2024-08-05 11:24:00|110471.3|110421.3|110475.2|110425.2|110475.6|110425.6|110469.5|110419.5|22
1722857050000|2024-08-05 11:24:10|110475.9|110425.9|110474.9|110424.9|110478.5|110428.5|110474.9|110424.9|23
1722857060000|2024-08-05 11:24:20|110475.2|110425.2|110474.4|110424.4|110478.4|110428.4|110474.4|110424.4|19
1722857070000|2024-08-05 11:24:30|110474.2|110424.2|110476.4|110426.4|110476.7|110426.7|110472.1|110422.1|10
1722857080000|2024-08-05 11:24:40|110475.9|110425.9|110439.8|110389.8|110475.9|110425.9|110437.3|110387.3|32
1722857090000|2024-08-05 11:24:50|110439.7|110389.7|110439.2|110389.2|110441.4|110391.4|110439.2|110389.2|21
1722857100000|2024-08-05 11:25:00|110439.4|110389.4|110416|110366|110440.2|110390.2|110399|110349|40
1722857110000|2024-08-05 11:25:10|110415.1|110365.1|110411.1|110361.1|110415.1|110365.1|110410.4|110360.4|34
1722857120000|2024-08-05 11:25:20|110412.6|110362.6|110437.1|110387.1|110440.8|110390.8|110412.6|110362.6|41
1722857130000|2024-08-05 11:25:30|110439.7|110389.7|110446.2|110396.2|110447.5|110397.5|110415.4|110365.4|45
1722857140000|2024-08-05 11:25:40|110446.3|110396.3|110438.1|110388.1|110447.1|110397.1|110437.7|110387.7|39
1722857150000|2024-08-05 11:25:50|110437.9|110387.9|110427.5|110377.5|110437.9|110387.9|110421.3|110371.3|37
1722857160000|2024-08-05 11:26:00|110427.3|110377.3|110427.1|110377.1|110431.6|110381.6|110418|110368|35
1722857170000|2024-08-05 11:26:10|110426.8|110376.8|110410.9|110360.9|110426.8|110376.8|110410.9|110360.9|24
1722857180000|2024-08-05 11:26:20|110410.3|110360.3|110414.7|110364.7|110417.7|110367.7|110409.4|110359.4|30
1722857190000|2024-08-05 11:26:30|110415.8|110365.8|110417.5|110367.5|110421.6|110371.6|110415.8|110365.8|27
1722857200000|2024-08-05 11:26:40|110417.8|110367.8|110350.8|110300.8|110417.8|110367.8|110346.5|110296.5|53
1722857210000|2024-08-05 11:26:50|110350.3|110300.3|110326.8|110276.8|110353|110303|110305.9|110255.9|42
1722857220000|2024-08-05 11:27:00|110315.3|110265.3|110301.7|110251.7|110315.3|110265.3|110290.7|110240.7|43
1722857230000|2024-08-05 11:27:10|110299.5|110249.5|110319.4|110269.4|110320.2|110270.2|110281.2|110231.2|54
1722857240000|2024-08-05 11:27:20|110318.8|110268.8|110296.4|110246.4|110318.8|110268.8|110292.6|110242.6|35
1722857250000|2024-08-05 11:27:30|110299.4|110249.4|110315.2|110265.2|110315.5|110265.5|110285.6|110235.6|38
1722857260000|2024-08-05 11:27:40|110315.5|110265.5|110323.4|110273.4|110323.7|110273.7|110312.5|110262.5|39
1722857270000|2024-08-05 11:27:50|110323.8|110273.8|110322.1|110272.1|110326.3|110276.3|110317.8|110267.8|37
1722857280000|2024-08-05 11:28:00|110321.3|110271.3|110340.4|110290.4|110340.4|110290.4|110321.3|110271.3|32
1722857290000|2024-08-05 11:28:10|110340|110290|110323.9|110273.9|110342.1|110292.1|110317.9|110267.9|41
1722857300000|2024-08-05 11:28:20|110323.5|110273.5|110320.6|110270.6|110334.2|110284.2|110312|110262|40
1722857310000|2024-08-05 11:28:30|110321|110271|110335.7|110285.7|110337.8|110287.8|110317.2|110267.2|39
1722857320000|2024-08-05 11:28:40|110335.4|110285.4|110341.4|110291.4|110341.9|110291.9|110319.2|110269.2|66
1722857330000|2024-08-05 11:28:50|110341.2|110291.2|110370.2|110320.2|110376.6|110326.6|110322.7|110272.7|40
1722857340000|2024-08-05 11:29:00|110369.5|110319.5|110369.6|110319.6|110369.9|110319.9|110369.1|110319.1|12
1722857350000|2024-08-05 11:29:10|110369.3|110319.3|110376.6|110326.6|110378.7|110328.7|110369.3|110319.3|27
1722857360000|2024-08-05 11:29:20|110377.8|110327.8|110387.9|110337.9|110389.2|110339.2|110372.7|110322.7|50
1722857370000|2024-08-05 11:29:30|110388.6|110338.6|110392.8|110342.8|110399|110349|110387.4|110337.4|74
1722857380000|2024-08-05 11:29:40|110393.1|110343.1|110398.5|110348.5|110400.1|110350.1|110388.1|110338.1|59
1722857390000|2024-08-05 11:29:50|110397.6|110347.6|110408.6|110358.6|110418.1|110368.1|110396.6|110346.6|52
1722857400000|2024-08-05 11:30:00|110403.5|110353.5|110399.4|110349.4|110403.5|110353.5|110365.6|110315.6|63
1722857410000|2024-08-05 11:30:10|110398.7|110348.7|110415.9|110365.9|110417.2|110367.2|110394.6|110344.6|57
1722857420000|2024-08-05 11:30:20|110416.9|110366.9|110425.6|110375.6|110433.4|110383.4|110416.8|110366.8|43
1722857430000|2024-08-05 11:30:30|110426.2|110376.2|110431.2|110381.2|110431.8|110381.8|110425.9|110375.9|32
1722857440000|2024-08-05 11:30:40|110431|110381|110435.2|110385.2|110436|110386|110430.6|110380.6|27
1722857450000|2024-08-05 11:30:50|110434.9|110384.9|110433.2|110383.2|110434.9|110384.9|110423.3|110373.3|54
1722857460000|2024-08-05 11:31:00|110431.6|110381.6|110439.9|110389.9|110442.1|110392.1|110421.1|110371.1|63
1722857470000|2024-08-05 11:31:10|110439.5|110389.5|110419.2|110369.2|110439.5|110389.5|110416.5|110366.5|38
1722857480000|2024-08-05 11:31:20|110420.1|110370.1|110414.7|110364.7|110420.5|110370.5|110406.1|110356.1|40
1722857490000|2024-08-05 11:31:30|110415.2|110365.2|110428.1|110378.1|110431|110381|110415.2|110365.2|55
1722857500000|2024-08-05 11:31:40|110428.3|110378.3|110436.8|110386.8|110436.8|110386.8|110424.5|110374.5|36
1722857510000|2024-08-05 11:31:50|110435.8|110385.8|110414.8|110364.8|110440.8|110390.8|110411.5|110361.5|57
1722857520000|2024-08-05 11:32:00|110415.6|110365.6|110450.1|110400.1|110450.9|110400.9|110415.6|110365.6|52
1722857530000|2024-08-05 11:32:10|110450.6|110400.6|110453|110403|110456.1|110406.1|110448.2|110398.2|67
1722857540000|2024-08-05 11:32:20|110452.6|110402.6|110444.9|110394.9|110456.6|110406.6|110442.5|110392.5|37
1722857550000|2024-08-05 11:32:30|110445.9|110395.9|110459.1|110409.1|110461.8|110411.8|110436.9|110386.9|62
1722857560000|2024-08-05 11:32:40|110460.6|110410.6|110458.7|110408.7|110464.8|110414.8|110456.8|110406.8|51
1722857570000|2024-08-05 11:32:50|110458.5|110408.5|110418.3|110368.3|110459.1|110409.1|110413.3|110363.3|47
1722857580000|2024-08-05 11:33:00|110422.1|110372.1|110423.1|110373.1|110458.4|110405.1|110414.6|110332.8|61
1722857590000|2024-08-05 11:33:10|110423.8|110373.8|110445.5|110395.5|110455.4|110405.4|110420.1|110370.1|68
1722857600000|2024-08-05 11:33:20|110445.1|110395.1|110484.3|110434.3|110485.8|110435.8|110444.6|110394.6|37
1722857610000|2024-08-05 11:33:30|110484.5|110434.5|110469.6|110419.6|110484.5|110434.5|110460.7|110410.7|65
1722857620000|2024-08-05 11:33:40|110468.5|110418.5|110488.5|110438.5|110493|110443|110462.2|110412.2|53
1722857630000|2024-08-05 11:33:50|110486.9|110436.9|110464.3|110414.3|110487.2|110437.2|110463.4|110413.4|53
1722857640000|2024-08-05 11:34:00|110458.5|110408.5|110500.8|110450.8|110502.4|110452.4|110457.8|110407.8|51
1722857650000|2024-08-05 11:34:10|110500.3|110450.3|110501.4|110451.4|110504.7|110454.7|110463.1|110413.1|65
1722857660000|2024-08-05 11:34:20|110502.9|110452.9|110514.8|110464.8|110522.1|110472.1|110473.3|110423.3|56
1722857670000|2024-08-05 11:34:30|110514.7|110464.7|110500.2|110450.2|110514.8|110464.8|110493.9|110443.9|39
1722857680000|2024-08-05 11:34:40|110500|110450|110482.1|110432.1|110500|110450|110476.8|110426.8|49
1722857690000|2024-08-05 11:34:50|110483.1|110433.1|110481.6|110431.6|110490.1|110440.1|110474.8|110424.8|58
1722857700000|2024-08-05 11:35:00|110478.3|110428.3|110489.7|110439.7|110489.7|110439.7|110473.8|110423.8|33
1722857710000|2024-08-05 11:35:10|110490.3|110440.3|110485|110435|110490.5|110440.5|110470.1|110420.1|43
1722857720000|2024-08-05 11:35:20|110485.2|110435.2|110475.5|110425.5|110485.8|110435.8|110474.4|110424.4|48
1722857730000|2024-08-05 11:35:30|110475.6|110425.6|110474.9|110424.9|110484.5|110434.5|110466.4|110416.4|45
1722857740000|2024-08-05 11:35:40|110473.8|110423.8|110476.6|110426.6|110481.5|110431.5|110473.8|110423.8|41
1722857750000|2024-08-05 11:35:50|110476.9|110426.9|110470.7|110420.7|110485.7|110435.7|110470.7|110420.7|45
1722857760000|2024-08-05 11:36:00|110469.9|110419.9|110475.9|110425.9|110483.9|110433.9|110460.1|110410.1|58
1722857770000|2024-08-05 11:36:10|110476.7|110426.7|110477.4|110427.4|110479.2|110429.2|110475.1|110425.1|48
1722857780000|2024-08-05 11:36:20|110476.9|110426.9|110476.5|110426.5|110484.2|110434.2|110471.7|110421.7|40
1722857790000|2024-08-05 11:36:30|110475.9|110425.9|110477.9|110427.9|110479.5|110429.5|110471.9|110421.9|21
1722857800000|2024-08-05 11:36:40|110478.1|110428.1|110444.9|110394.9|110485.9|110435.9|110443.9|110393.9|63
1722857810000|2024-08-05 11:36:50|110444.4|110394.4|110472.9|110422.9|110478.1|110428.1|110439.9|110389.9|41
1722857820000|2024-08-05 11:37:00|110473|110423|110475.4|110425.4|110476.2|110426.2|110472.8|110422.8|17
1722857830000|2024-08-05 11:37:10|110475|110425|110474.2|110424.2|110475|110425|110457.5|110407.5|40
1722857840000|2024-08-05 11:37:20|110473.8|110423.8|110471.1|110421.1|110474.3|110424.3|110470.6|110420.6|19
1722857850000|2024-08-05 11:37:30|110471|110421|110471.9|110421.9|110484.4|110434.4|110468.8|110418.8|41
1722857860000|2024-08-05 11:37:40|110468.9|110418.9|110476.8|110426.8|110478.2|110428.2|110468.8|110418.8|31
1722857870000|2024-08-05 11:37:50|110476.1|110426.1|110475.7|110425.7|110477.6|110427.6|110474.8|110424.8|21
1722857880000|2024-08-05 11:38:00|110475.9|110425.9|110468.1|110418.1|110483.3|110433.3|110455.6|110405.6|43
1722857890000|2024-08-05 11:38:10|110467.7|110417.7|110458.3|110408.3|110467.7|110417.7|110458.3|110408.3|14
1722857900000|2024-08-05 11:38:20|110458.1|110408.1|110460.6|110410.6|110464|110414|110458.1|110408.1|20
1722857910000|2024-08-05 11:38:30|110460.5|110410.5|110456.2|110406.2|110465.2|110415.2|110455.4|110405.4|36
1722857920000|2024-08-05 11:38:40|110457.6|110407.6|110457.5|110407.5|110463|110413|110450.6|110400.6|38
1722857930000|2024-08-05 11:38:50|110457.2|110407.2|110456.8|110406.8|110460.7|110410.7|110448|110398|28
1722857940000|2024-08-05 11:39:00|110457|110407|110455.5|110405.5|110457.1|110407.1|110448.3|110398.3|43
1722857950000|2024-08-05 11:39:10|110456.6|110406.6|110451.8|110401.8|110456.7|110406.7|110445.5|110395.5|22
1722857960000|2024-08-05 11:39:20|110452.2|110402.2|110455.8|110405.8|110456.1|110406.1|110451.4|110401.4|14
1722857970000|2024-08-05 11:39:30|110455.6|110405.6|110464.4|110414.4|110464.4|110414.4|110455.6|110405.6|21
1722857980000|2024-08-05 11:39:40|110463.8|110413.8|110462.1|110412.1|110463.9|110413.9|110458.2|110408.2|43
1722857990000|2024-08-05 11:39:50|110460.4|110410.4|110455.5|110405.5|110460.8|110410.8|110452|110402|52
1722858000000|2024-08-05 11:40:00|110455.8|110405.8|110464.7|110414.7|110476.4|110426.4|110449.7|110399.7|64
1722858010000|2024-08-05 11:40:10|110464.9|110414.9|110469.4|110419.4|110469.6|110419.6|110464.9|110414.9|42
1722858020000|2024-08-05 11:40:20|110469.1|110419.1|110466.4|110416.4|110473.5|110423.5|110462|110412|50
1722858030000|2024-08-05 11:40:30|110465.8|110415.8|110465.3|110415.3|110469.7|110419.7|110461.1|110411.1|53
1722858040000|2024-08-05 11:40:40|110465.1|110415.1|110456|110406|110470.9|110420.9|110455.6|110405.6|34
1722858050000|2024-08-05 11:40:50|110456.4|110406.4|110460.6|110410.6|110482.1|110432.1|110453.3|110403.3|53
1722858060000|2024-08-05 11:41:00|110460.5|110410.5|110461.8|110411.8|110465.8|110415.8|110458.5|110408.5|26
1722858070000|2024-08-05 11:41:10|110461|110411|110464.7|110414.7|110469|110419|110458.3|110408.3|26
1722858080000|2024-08-05 11:41:20|110464.2|110414.2|110458.2|110408.2|110468.5|110418.5|110458.2|110408.2|35
1722858090000|2024-08-05 11:41:30|110458|110408|110453.7|110403.7|110458.3|110408.3|110453.7|110403.7|27
1722858100000|2024-08-05 11:41:40|110453.4|110403.4|110481.1|110431.1|110481.1|110431.1|110453.4|110403.4|46
1722858110000|2024-08-05 11:41:50|110480.9|110430.9|110477.9|110427.9|110481|110431|110477.8|110427.8|14
1722858120000|2024-08-05 11:42:00|110478.4|110428.4|110481.8|110431.8|110483.1|110433.1|110478.4|110428.4|23
1722858130000|2024-08-05 11:42:10|110482.1|110432.1|110487.7|110437.7|110491|110441|110481.9|110431.9|32
1722858140000|2024-08-05 11:42:20|110488|110438|110483.1|110433.1|110488.5|110438.5|110481.9|110431.9|33
1722858150000|2024-08-05 11:42:30|110483.3|110433.3|110469.2|110419.2|110483.6|110433.6|110468.7|110418.7|33
1722858160000|2024-08-05 11:42:40|110468.9|110418.9|110469.3|110419.3|110469.3|110419.3|110468|110418|22
1722858170000|2024-08-05 11:42:50|110469.9|110419.9|110458.3|110408.3|110477.2|110427.2|110458.3|110408.3|43
1722858180000|2024-08-05 11:43:00|110459|110409|110436.5|110386.5|110459|110409|110434.7|110384.7|37
1722858190000|2024-08-05 11:43:10|110434.6|110384.6|110427.3|110377.3|110434.6|110384.6|110426.5|110376.5|43
1722858200000|2024-08-05 11:43:20|110427.2|110377.2|110429.2|110379.2|110436.4|110386.4|110427.2|110377.2|38
1722858210000|2024-08-05 11:43:30|110429.5|110379.5|110430|110380|110430.2|110380.2|110426.3|110376.3|34
1722858220000|2024-08-05 11:43:40|110429.8|110379.8|110423|110373|110434.9|110384.9|110420.3|110370.3|25
1722858230000|2024-08-05 11:43:50|110423.9|110373.9|110438.4|110388.4|110442.3|110392.3|110423.9|110373.9|28
1722858240000|2024-08-05 11:44:00|110439|110389|110451.6|110401.6|110451.6|110401.6|110437.6|110387.6|34
1722858250000|2024-08-05 11:44:10|110452.6|110402.6|110443.1|110393.1|110460|110410|110438.7|110388.7|41
1722858260000|2024-08-05 11:44:20|110443.2|110393.2|110438.9|110388.9|110443.2|110393.2|110436.5|110386.5|40
1722858270000|2024-08-05 11:44:30|110438.7|110388.7|110433.4|110383.4|110440.7|110390.7|110426.8|110376.8|46
1722858280000|2024-08-05 11:44:40|110433.7|110383.7|110439|110389|110449|110399|110433.7|110383.7|41
1722858290000|2024-08-05 11:44:50|110438.3|110388.3|110406.8|110356.8|110438.3|110388.3|110401.4|110351.4|47
1722858300000|2024-08-05 11:45:00|110406.9|110356.9|110411.8|110361.8|110413.3|110363.3|110405.9|110355.9|37
1722858310000|2024-08-05 11:45:10|110411.7|110361.7|110418.9|110368.9|110420.4|110370.4|110409.6|110359.6|44
1722858320000|2024-08-05 11:45:20|110419.1|110369.1|110423.7|110373.7|110426.4|110376.4|110416.7|110366.7|44
1722858330000|2024-08-05 11:45:30|110420.9|110370.9|110422.7|110372.7|110423.5|110373.5|110418.2|110368.2|37
1722858340000|2024-08-05 11:45:40|110422.9|110372.9|110422|110372|110423.2|110373.2|110417.9|110367.9|28
1722858350000|2024-08-05 11:45:50|110422.5|110372.5|110429.6|110379.6|110430.9|110380.9|110419.7|110369.7|72
1722858360000|2024-08-05 11:46:00|110426.4|110376.4|110415.1|110365.1|110426.4|110376.4|110413.8|110363.8|34
1722858370000|2024-08-05 11:46:10|110415|110365|110430.1|110380.1|110431.9|110381.9|110411.9|110361.9|36
1722858380000|2024-08-05 11:46:20|110423.9|110373.9|110460.3|110410.3|110461.3|110411.3|110423.9|110373.9|63
1722858390000|2024-08-05 11:46:30|110460.7|110410.7|110484.4|110434.4|110484.9|110434.9|110449.8|110399.8|55
1722858400000|2024-08-05 11:46:40|110484.7|110434.7|110497.9|110447.9|110498|110448|110482|110432|36
1722858410000|2024-08-05 11:46:50|110497.4|110447.4|110496.6|110446.6|110499.6|110449.6|110491.1|110441.1|38
1722858420000|2024-08-05 11:47:00|110499.8|110449.8|110492.5|110442.5|110499.8|110449.8|110492.5|110442.5|27
1722858430000|2024-08-05 11:47:10|110493.1|110443.1|110506.6|110456.6|110507.2|110457.2|110492.6|110442.6|42
1722858440000|2024-08-05 11:47:20|110507.2|110457.2|110514.6|110464.6|110515.8|110465.8|110503.1|110453.1|45
1722858450000|2024-08-05 11:47:30|110514.8|110464.8|110521.8|110471.8|110521.8|110471.8|110511.5|110461.5|50
1722858460000|2024-08-05 11:47:40|110521.4|110471.4|110529.1|110479.1|110532.8|110482.8|110520.8|110470.8|33
1722858470000|2024-08-05 11:47:50|110529|110479|110543.2|110493.2|110629.4|110569.7|110528.1|110478.1|62
1722858480000|2024-08-05 11:48:00|110540.1|110490.1|110529.5|110479.5|110540.1|110490.1|110519|110469|51
1722858490000|2024-08-05 11:48:10|110530.6|110480.6|110507.3|110457.3|110534|110484|110499.9|110449.9|52
1722858500000|2024-08-05 11:48:20|110507.1|110457.1|110505.4|110455.4|110512.5|110462.5|110501.1|110451.1|30
1722858510000|2024-08-05 11:48:30|110505.8|110455.8|110506.9|110456.9|110513.1|110463.1|110505.5|110455.5|26
1722858520000|2024-08-05 11:48:40|110508|110458|110500.4|110450.4|110509.4|110459.4|110500.4|110450.4|33
1722858530000|2024-08-05 11:48:50|110500.1|110450.1|110500.4|110450.4|110501.1|110451.1|110492.5|110442.5|28
1722858540000|2024-08-05 11:49:00|110499.6|110449.6|110503.9|110453.9|110505.1|110455.1|110496.2|110446.2|32
1722858550000|2024-08-05 11:49:10|110504.3|110454.3|110496.4|110446.4|110507.4|110457.4|110496.4|110446.4|43
1722858560000|2024-08-05 11:49:20|110498.3|110448.3|110499.2|110449.2|110502.6|110452.6|110495.1|110445.1|39
1722858570000|2024-08-05 11:49:30|110499.4|110449.4|110500.9|110450.9|110508.2|110458.2|110495.8|110445.8|41
1722858580000|2024-08-05 11:49:40|110498.9|110448.9|110505.8|110455.8|110508.3|110458.3|110498.5|110448.5|33
1722858590000|2024-08-05 11:49:50|110505.2|110455.2|110504.5|110454.5|110505.9|110455.9|110501|110451|31
1722858600000|2024-08-05 11:50:00|110505|110455|110504.4|110454.4|110507.2|110457.2|110500.9|110450.9|36
1722858610000|2024-08-05 11:50:10|110503.9|110453.9|110485.4|110435.4|110503.9|110453.9|110479.8|110429.8|47
1722858620000|2024-08-05 11:50:20|110486.1|110436.1|110495.3|110445.3|110496.9|110446.9|110483.5|110433.5|37
1722858630000|2024-08-05 11:50:30|110495.2|110445.2|110498.4|110448.4|110500.8|110450.8|110493.2|110443.2|34
1722858640000|2024-08-05 11:50:40|110500.2|110450.2|110515.9|110465.9|110521.8|110471.8|110500.2|110450.2|57
1722858650000|2024-08-05 11:50:50|110515.4|110465.4|110515|110465|110520|110470|110511.4|110461.4|41
1722858660000|2024-08-05 11:51:00|110515.2|110465.2|110511.3|110461.3|110517.9|110467.9|110499.7|110449.7|56
1722858670000|2024-08-05 11:51:10|110514.7|110464.7|110505.8|110455.8|110519.2|110469.2|110499.1|110449.1|63
1722858680000|2024-08-05 11:51:20|110505.6|110455.6|110502.3|110452.3|110516|110466|110500.5|110450.5|54
1722858690000|2024-08-05 11:51:30|110501.7|110451.7|110513.9|110463.9|110513.9|110463.9|110497.8|110447.8|46
1722858700000|2024-08-05 11:51:40|110513.4|110463.4|110518|110468|110518.1|110468.1|110512.2|110462.2|24
1722858710000|2024-08-05 11:51:50|110518.1|110468.1|110514|110464|110519.7|110469.7|110514|110464|24
1722858720000|2024-08-05 11:52:00|110514.4|110464.4|110509.6|110459.6|110519.4|110469.4|110501|110451|54
1722858730000|2024-08-05 11:52:10|110506.2|110456.2|110499.1|110449.1|110506.3|110456.3|110488.3|110438.3|33
1722858740000|2024-08-05 11:52:20|110499.4|110449.4|110500.2|110450.2|110501.3|110451.3|110491.9|110441.9|30
1722858750000|2024-08-05 11:52:30|110500|110450|110501.8|110451.8|110502.1|110452.1|110496.9|110446.9|29
1722858760000|2024-08-05 11:52:40|110502|110452|110501.2|110451.2|110503.8|110453.8|110499.6|110449.6|24
1722858770000|2024-08-05 11:52:50|110501.5|110451.5|110513|110463|110517.3|110467.3|110496|110446|44
1722858780000|2024-08-05 11:53:00|110513.6|110463.6|110515.1|110465.1|110515.1|110465.1|110508.3|110458.3|35
1722858790000|2024-08-05 11:53:10|110515.2|110465.2|110498.6|110448.6|110515.2|110465.2|110498.6|110448.6|45
1722858800000|2024-08-05 11:53:20|110502.1|110452.1|110497.7|110447.7|110502.1|110452.1|110497.7|110447.7|37
1722858810000|2024-08-05 11:53:30|110497.2|110447.2|110480.6|110430.6|110498.8|110448.8|110480.6|110430.6|42
1722858820000|2024-08-05 11:53:40|110479.7|110429.7|110454.3|110404.3|110483.5|110433.5|110452|110402|47
1722858830000|2024-08-05 11:53:50|110454.4|110404.4|110456.2|110406.2|110466|110416|110448.2|110398.2|41
1722858840000|2024-08-05 11:54:00|110455.7|110405.7|110481.5|110431.5|110487.3|110437.3|110455|110405|51
1722858850000|2024-08-05 11:54:10|110481.7|110431.7|110461.2|110411.2|110483.1|110433.1|110461.2|110411.2|45
1722858860000|2024-08-05 11:54:20|110461|110411|110445.9|110395.9|110461.3|110411.3|110445.2|110395.2|31
1722858870000|2024-08-05 11:54:30|110445.6|110395.6|110447.4|110397.4|110447.6|110397.6|110441.8|110391.8|36
1722858880000|2024-08-05 11:54:40|110447.1|110397.1|110428.9|110378.9|110455.2|110405.2|110426.1|110376.1|46
1722858890000|2024-08-05 11:54:50|110427.7|110377.7|110427|110377|110428.9|110378.9|110415.9|110365.9|39
1722858900000|2024-08-05 11:55:00|110427.5|110377.5|110392.9|110342.9|110427.5|110377.5|110390.2|110340.2|52
1722858910000|2024-08-05 11:55:10|110388.5|110338.5|110406.3|110356.3|110408.5|110358.5|110384|110334|56
1722858920000|2024-08-05 11:55:20|110405.8|110355.8|110433.7|110383.7|110436.1|110386.1|110401.3|110351.3|63
1722858930000|2024-08-05 11:55:30|110434.4|110384.4|110406.4|110356.4|110434.4|110384.4|110400.1|110350.1|56
1722858940000|2024-08-05 11:55:40|110406|110356|110414|110364|110431.6|110381.6|110406|110356|51
1722858950000|2024-08-05 11:55:50|110418.7|110368.7|110394.5|110344.5|110432|110382|110386.8|110336.8|59
1722858960000|2024-08-05 11:56:00|110394.9|110344.9|110371.3|110321.3|110400.9|110350.9|110367.3|110317.3|63
1722858970000|2024-08-05 11:56:10|110369.9|110319.9|110355.3|110305.3|110377.1|110327.1|110338|110288|51
1722858980000|2024-08-05 11:56:20|110351.1|110301.1|110306.7|110256.7|110356.4|110306.4|110306.2|110256.2|62
1722858990000|2024-08-05 11:56:30|110298.3|110248.3|110315|110265|110327.5|110277.5|110293.4|110243.4|59
1722859000000|2024-08-05 11:56:40|110314.8|110264.8|110303.2|110253.2|110320.8|110270.8|110294.3|110244.3|63
1722859010000|2024-08-05 11:56:50|110303.3|110253.3|110303.8|110253.8|110319.6|110269.6|110290.3|110240.3|65
1722859020000|2024-08-05 11:57:00|110298|110248|110313.9|110263.9|110314.1|110264.1|110294.1|110244.1|60
1722859030000|2024-08-05 11:57:10|110314.6|110264.6|110319|110269|110338|110288|110313.3|110263.3|65
1722859040000|2024-08-05 11:57:20|110311|110261|110311.5|110261.5|110322.8|110272.8|110295.7|110245.7|61
1722859050000|2024-08-05 11:57:30|110309.5|110259.5|110292.9|110242.9|110317.6|110267.6|110292.3|110242.3|47
1722859060000|2024-08-05 11:57:40|110297.5|110247.5|110319.8|110269.8|110356.9|110306.9|110297.5|110247.5|65
1722859070000|2024-08-05 11:57:50|110320.1|110270.1|110297.8|110247.8|110325.9|110275.9|110293|110243|65
1722859080000|2024-08-05 11:58:00|110297.5|110247.5|110311.8|110261.8|110315.3|110265.3|110287.3|110237.3|58
1722859090000|2024-08-05 11:58:10|110313.4|110263.4|110297.8|110247.8|110314.9|110264.9|110292|110242|53
1722859100000|2024-08-05 11:58:20|110296.2|110246.2|110286|110236|110301.5|110251.5|110280.2|110230.2|52
1722859110000|2024-08-05 11:58:30|110286.8|110236.8|110305.4|110255.4|110305.4|110255.4|110274.2|110224.2|57
1722859120000|2024-08-05 11:58:40|110315.6|110265.6|110305.7|110255.7|110315.6|110265.6|110298.3|110248.3|54
1722859130000|2024-08-05 11:58:50|110305.2|110255.2|110318.6|110268.6|110325.8|110275.8|110296.2|110246.2|42
1722859140000|2024-08-05 11:59:00|110317.9|110267.9|110305.1|110255.1|110317.9|110267.9|110299.8|110249.8|52
1722859150000|2024-08-05 11:59:10|110302|110252|110315.1|110265.1|110327.6|110277.6|110301.5|110251.5|46
1722859160000|2024-08-05 11:59:20|110314.8|110264.8|110325.7|110275.7|110325.7|110275.7|110313.1|110263.1|58
1722859170000|2024-08-05 11:59:30|110325.6|110275.6|110315.2|110265.2|110326.7|110276.7|110314.8|110264.8|42
1722859180000|2024-08-05 11:59:40|110314.7|110264.7|110315.2|110265.2|110327.2|110277.2|110305.2|110255.2|62
1722859190000|2024-08-05 11:59:50|110316|110266|110318.6|110268.6|110322|110272|110300.6|110250.6|55
1722859200000|2024-08-05 12:00:00|110319.6|110269.6|110323.1|110273.1|110335.5|110285.5|110319.3|110269.3|67
1722859210000|2024-08-05 12:00:10|110323.4|110273.4|110314|110264|110331.6|110281.6|110314|110264|58
1722859220000|2024-08-05 12:00:20|110313.5|110263.5|110312.6|110262.6|110314.1|110264.1|110273.7|110223.7|66
1722859230000|2024-08-05 12:00:30|110311.4|110261.4|110340.3|110290.3|110345.7|110295.7|110309.9|110259.9|60
1722859240000|2024-08-05 12:00:40|110342.3|110292.3|110347.2|110297.2|110361.2|110311.2|110332.9|110282.9|67
1722859250000|2024-08-05 12:00:50|110349.6|110299.6|110378.2|110328.2|110386.7|110336.7|110347.3|110297.3|67
1722859260000|2024-08-05 12:01:00|110377.9|110327.9|110357|110307|110380.5|110330.5|110355.8|110305.8|69
1722859270000|2024-08-05 12:01:10|110357.8|110307.8|110339.2|110289.2|110362.4|110312.4|110320.7|110270.7|71
1722859280000|2024-08-05 12:01:20|110340.3|110290.3|110331.2|110281.2|110348.8|110298.8|110324.2|110274.2|67
1722859290000|2024-08-05 12:01:30|110331.9|110281.9|110329.9|110279.9|110335.8|110285.8|110328|110278|58
1722859300000|2024-08-05 12:01:40|110329.3|110279.3|110334.4|110284.4|110351.9|110301.9|110324.2|110274.2|70
1722859310000|2024-08-05 12:01:50|110336.9|110286.9|110370.8|110320.8|110373.7|110323.7|110332.1|110282.1|69
1722859320000|2024-08-05 12:02:00|110372.3|110322.3|110372.5|110322.5|110374.8|110324.8|110363.1|110313.1|66
1722859330000|2024-08-05 12:02:10|110372.8|110322.8|110384.2|110334.2|110387.6|110337.6|110365.8|110315.8|61
1722859340000|2024-08-05 12:02:20|110384.6|110334.6|110410.8|110360.8|110423|110373|110382.1|110332.1|69
1722859350000|2024-08-05 12:02:30|110410.7|110360.7|110425|110375|110434.2|110384.2|110410.7|110360.7|68
1722859360000|2024-08-05 12:02:40|110424.6|110374.6|110404.1|110354.1|110425.2|110375.2|110378|110328|52
1722859370000|2024-08-05 12:02:50|110403.7|110353.7|110391.2|110341.2|110412|110362|110390.8|110340.8|66
1722859380000|2024-08-05 12:03:00|110390.6|110340.6|110393.3|110343.3|110405.5|110355.5|110373.4|110323.4|59
1722859390000|2024-08-05 12:03:10|110393.7|110343.7|110387|110337|110398.9|110348.9|110387|110337|56
1722859400000|2024-08-05 12:03:20|110383.9|110333.9|110381.9|110331.9|110391.7|110341.7|110381.6|110331.6|56
1722859410000|2024-08-05 12:03:30|110381.6|110331.6|110379.4|110329.4|110386.8|110336.8|110374.8|110324.8|58
1722859420000|2024-08-05 12:03:40|110378.8|110328.8|110384.9|110334.9|110387.9|110337.9|110378.8|110328.8|59
1722859430000|2024-08-05 12:03:50|110384|110334|110405.6|110355.6|110405.6|110355.6|110382|110332|60
1722859440000|2024-08-05 12:04:00|110405.3|110355.3|110401.8|110351.8|110406.3|110356.3|110398.3|110348.3|55
1722859450000|2024-08-05 12:04:10|110399.9|110349.9|110398.1|110348.1|110407.2|110357.2|110389.4|110339.4|57
1722859460000|2024-08-05 12:04:20|110398.2|110348.2|110399.1|110349.1|110399.8|110349.8|110395.9|110345.9|52
1722859470000|2024-08-05 12:04:30|110399|110349|110380.4|110330.4|110399|110349|110378.8|110328.8|56
1722859480000|2024-08-05 12:04:40|110380.9|110330.9|110397.2|110347.2|110398.5|110348.5|110380.6|110330.6|58
1722859490000|2024-08-05 12:04:50|110397.6|110347.6|110397.6|110347.6|110401|110351|110395.6|110345.6|54
1722859500000|2024-08-05 12:05:00|110395.1|110345.1|110383.8|110333.8|110395.1|110345.1|110381.6|110331.6|65
1722859510000|2024-08-05 12:05:10|110383.2|110333.2|110405.1|110355.1|110421.8|110371.8|110378.6|110328.6|66
1722859520000|2024-08-05 12:05:20|110404.6|110354.6|110406.4|110356.4|110406.7|110356.7|110368.8|110318.8|62
1722859530000|2024-08-05 12:05:30|110402.5|110352.5|110399.7|110349.7|110408.5|110358.5|110399.7|110349.7|57
1722859540000|2024-08-05 12:05:40|110398.9|110348.9|110385.5|110335.5|110398.9|110348.9|110384.6|110334.6|66
1722859550000|2024-08-05 12:05:50|110385|110335|110388.8|110338.8|110389.3|110339.3|110380.8|110330.8|48
1722859560000|2024-08-05 12:06:00|110389.1|110339.1|110404.1|110354.1|110405.8|110355.8|110389.1|110339.1|53
1722859570000|2024-08-05 12:06:10|110404.4|110354.4|110401.5|110351.5|110407.2|110357.2|110397.4|110347.4|56
1722859580000|2024-08-05 12:06:20|110400.8|110350.8|110451.4|110401.4|110451.9|110401.9|110399.6|110349.6|54
1722859590000|2024-08-05 12:06:30|110451.3|110401.3|110467.4|110417.4|110469.5|110419.5|110451.1|110401.1|59
1722859600000|2024-08-05 12:06:40|110467.7|110417.7|110451.6|110401.6|110470|110420|110451.6|110401.6|60
1722859610000|2024-08-05 12:06:50|110451.4|110401.4|110462.1|110412.1|110464.5|110414.5|110448.6|110398.6|64
1722859620000|2024-08-05 12:07:00|110461.3|110411.3|110445.8|110395.8|110461.3|110411.3|110427.5|110377.5|49
1722859630000|2024-08-05 12:07:10|110445.4|110395.4|110461.9|110411.9|110463.4|110413.4|110445.4|110395.4|56
1722859640000|2024-08-05 12:07:20|110462.5|110412.5|110466.9|110416.9|110473|110423|110460|110410|55
1722859650000|2024-08-05 12:07:30|110466.5|110416.5|110460.1|110410.1|110470|110420|110452.4|110402.4|56
1722859660000|2024-08-05 12:07:40|110460.5|110410.5|110448.3|110398.3|110460.5|110410.5|110445.5|110395.5|52
1722859670000|2024-08-05 12:07:50|110448.5|110398.5|110463.5|110413.5|110470.3|110420.3|110447.4|110397.4|63
1722859680000|2024-08-05 12:08:00|110462.9|110412.9|110462|110412|110463.2|110413.2|110455|110405|61
1722859690000|2024-08-05 12:08:10|110461.9|110411.9|110459.9|110409.9|110462.5|110412.5|110458.6|110408.6|60
1722859700000|2024-08-05 12:08:20|110459.8|110409.8|110461|110411|110461|110411|110448.7|110398.7|55
1722859710000|2024-08-05 12:08:30|110465.6|110415.6|110462.9|110412.9|110465.9|110415.9|110461.2|110411.2|56
1722859720000|2024-08-05 12:08:40|110463.7|110413.7|110486.6|110436.6|110486.6|110436.6|110463.2|110413.2|60
1722859730000|2024-08-05 12:08:50|110486.5|110436.5|110486.6|110436.6|110488.5|110438.5|110480.7|110430.7|56
1722859740000|2024-08-05 12:09:00|110486.8|110436.8|110481.2|110431.2|110487|110437|110479.7|110429.7|53
1722859750000|2024-08-05 12:09:10|110480.8|110430.8|110485.7|110435.7|110488.4|110438.4|110479.3|110429.3|42
1722859760000|2024-08-05 12:09:20|110485.5|110435.5|110481.1|110431.1|110485.7|110435.7|110473.3|110423.3|54
1722859770000|2024-08-05 12:09:30|110481.4|110431.4|110482.4|110432.4|110488.6|110438.6|110481.4|110431.4|53
1722859780000|2024-08-05 12:09:40|110483|110433|110474|110424|110486.6|110436.6|110472.5|110422.5|52
1722859790000|2024-08-05 12:09:50|110474.6|110424.6|110467.2|110417.2|110474.8|110424.8|110450.7|110400.7|56
1722859800000|2024-08-05 12:10:00|110467.3|110417.3|110435.3|110385.3|110467.3|110417.3|110428.1|110378.1|64
1722859810000|2024-08-05 12:10:10|110437.3|110387.3|110432.6|110382.6|110438.9|110388.9|110419.9|110369.9|53
1722859820000|2024-08-05 12:10:20|110432.2|110382.2|110432.3|110382.3|110440.6|110390.6|110421.1|110371.1|61
1722859830000|2024-08-05 12:10:30|110432.8|110382.8|110417.2|110367.2|110433.7|110383.7|110411.1|110361.1|51
1722859840000|2024-08-05 12:10:40|110418|110368|110423.8|110373.8|110431|110381|110418|110368|52
1722859850000|2024-08-05 12:10:50|110421.9|110371.9|110427.3|110377.3|110427.3|110377.3|110413.9|110363.9|57
1722859860000|2024-08-05 12:11:00|110427.4|110377.4|110422.8|110372.8|110429.1|110379.1|110422.8|110372.8|47
1722859870000|2024-08-05 12:11:10|110422.9|110372.9|110428.4|110378.4|110438.1|110388.1|110422.9|110372.9|64
1722859880000|2024-08-05 12:11:20|110428|110378|110427.2|110377.2|110430|110380|110419.8|110369.8|51
1722859890000|2024-08-05 12:11:30|110428.5|110378.5|110425.9|110375.9|110434.6|110384.6|110425.8|110375.8|56
1722859900000|2024-08-05 12:11:40|110426.9|110376.9|110444.1|110394.1|110462.1|110412.1|110426.6|110376.6|62
1722859910000|2024-08-05 12:11:50|110444.2|110394.2|110458.6|110408.6|110460.8|110410.8|110443|110393|59
1722859920000|2024-08-05 12:12:00|110459.1|110409.1|110451.6|110401.6|110463.2|110413.2|110448.9|110398.9|53
1722859930000|2024-08-05 12:12:10|110452.1|110402.1|110462.2|110412.2|110462.4|110412.4|110451|110401|55
1722859940000|2024-08-05 12:12:20|110461.6|110411.6|110456.4|110406.4|110463.2|110413.2|110453.7|110403.7|51
1722859950000|2024-08-05 12:12:30|110456.5|110406.5|110437.1|110387.1|110457.5|110407.5|110435.5|110385.5|56
1722859960000|2024-08-05 12:12:40|110438.8|110388.8|110438.1|110388.1|110440.1|110390.1|110436.7|110386.7|49
1722859970000|2024-08-05 12:12:50|110438.7|110388.7|110438.1|110388.1|110444.3|110394.3|110426.3|110376.3|59
1722859980000|2024-08-05 12:13:00|110438.3|110388.3|110437.9|110387.9|110438.5|110388.5|110430|110380|58
1722859990000|2024-08-05 12:13:10|110438.7|110388.7|110429.2|110379.2|110438.7|110388.7|110425.4|110375.4|57
1722860000000|2024-08-05 12:13:20|110429.4|110379.4|110440.7|110390.7|110446.9|110396.9|110426.2|110376.2|55
1722860010000|2024-08-05 12:13:30|110441.3|110391.3|110440.9|110390.9|110444.3|110394.3|110430.7|110380.7|60
1722860020000|2024-08-05 12:13:40|110441.9|110391.9|110418.7|110368.7|110443.5|110393.5|110418.7|110368.7|47
1722860030000|2024-08-05 12:13:50|110418.4|110368.4|110368|110318|110419.2|110369.2|110353.1|110303.1|65
1722860040000|2024-08-05 12:14:00|110366.7|110316.7|110365.7|110315.7|110372.2|110322.2|110360.1|110310.1|71
1722860050000|2024-08-05 12:14:10|110365.3|110315.3|110358.2|110308.2|110366|110316|110357.6|110307.6|62
1722860060000|2024-08-05 12:14:20|110357.8|110307.8|110368.5|110318.5|110371.7|110321.7|110357.8|110307.8|61
1722860070000|2024-08-05 12:14:30|110369.9|110319.9|110359.2|110309.2|110370.8|110320.8|110354.3|110304.3|63
1722860080000|2024-08-05 12:14:40|110360.5|110310.5|110358.7|110308.7|110364.2|110314.2|110355.3|110305.3|65
1722860090000|2024-08-05 12:14:50|110359.6|110309.6|110362.3|110312.3|110366.8|110316.8|110357.4|110307.4|66
1722860100000|2024-08-05 12:15:00|110360.6|110310.6|110363.3|110313.3|110372.4|110322.4|110360.6|110310.6|69
1722860110000|2024-08-05 12:15:10|110364.6|110314.6|110370.1|110320.1|110371.5|110321.5|110364.1|110314.1|59
1722860120000|2024-08-05 12:15:20|110369.8|110319.8|110371.7|110321.7|110373.5|110323.5|110367.2|110317.2|65
1722860130000|2024-08-05 12:15:30|110372|110322|110387.2|110337.2|110387.2|110337.2|110367.5|110317.5|65
1722860140000|2024-08-05 12:15:40|110386.3|110336.3|110347.2|110297.2|110388.2|110338.2|110345.4|110295.4|63
1722860150000|2024-08-05 12:15:50|110347|110297|110363.3|110313.3|110364.9|110314.9|110347|110297|43
1722860160000|2024-08-05 12:16:00|110363.5|110313.5|110366.4|110316.4|110376.5|110326.5|110361.9|110311.9|56
1722860170000|2024-08-05 12:16:10|110364.7|110314.7|110352.2|110302.2|110376|110326|110350.1|110300.1|64
1722860180000|2024-08-05 12:16:20|110350.7|110300.7|110366.5|110316.5|110372|110322|110345.2|110295.2|59
1722860190000|2024-08-05 12:16:30|110366.8|110316.8|110368.5|110318.5|110373.7|110323.7|110364.9|110314.9|55
1722860200000|2024-08-05 12:16:40|110368.7|110318.7|110367.7|110317.7|110369.2|110319.2|110347.9|110297.9|61
1722860210000|2024-08-05 12:16:50|110367.6|110317.6|110370.9|110320.9|110375.5|110325.5|110367.2|110317.2|62
1722860220000|2024-08-05 12:17:00|110371.6|110321.6|110376.5|110326.5|110376.5|110326.5|110368.3|110318.3|48
1722860230000|2024-08-05 12:17:10|110378.6|110328.6|110381.8|110331.8|110383.1|110333.1|110376.9|110326.9|59
1722860240000|2024-08-05 12:17:20|110381.3|110331.3|110371.8|110321.8|110383.3|110333.3|110370.7|110320.7|59
1722860250000|2024-08-05 12:17:30|110371.9|110321.9|110375.6|110325.6|110387.1|110337.1|110371.6|110321.6|57
1722860260000|2024-08-05 12:17:40|110375.1|110325.1|110368.5|110318.5|110382.2|110332.2|110366.2|110316.2|59
1722860270000|2024-08-05 12:17:50|110368.2|110318.2|110365.2|110315.2|110375.9|110325.9|110358.6|110308.6|64
1722860280000|2024-08-05 12:18:00|110365.9|110315.9|110379.3|110329.3|110382.4|110332.4|110365.9|110315.9|52
1722860290000|2024-08-05 12:18:10|110381.3|110331.3|110337.9|110287.9|110381.4|110331.4|110334.2|110284.2|69
1722860300000|2024-08-05 12:18:20|110337.6|110287.6|110331.6|110281.6|110337.6|110287.6|110320|110270|61
1722860310000|2024-08-05 12:18:30|110331.4|110281.4|110341.4|110291.4|110342.8|110292.8|110331.4|110281.4|54
1722860320000|2024-08-05 12:18:40|110341.2|110291.2|110339.8|110289.8|110346|110296|110334.7|110284.7|69
1722860330000|2024-08-05 12:18:50|110340.6|110290.6|110332.5|110282.5|110342.1|110292.1|110332.1|110282.1|67
1722860340000|2024-08-05 12:19:00|110332.4|110282.4|110304.7|110254.7|110334|110284|110303|110253|70
1722860350000|2024-08-05 12:19:10|110305|110255|110306.8|110256.8|110313.5|110263.5|110301.3|110251.3|62
1722860360000|2024-08-05 12:19:20|110307.4|110257.4|110299|110249|110309.5|110259.5|110287.3|110237.3|70
1722860370000|2024-08-05 12:19:30|110298.5|110248.5|110291.3|110241.3|110300.7|110250.7|110288.6|110238.6|52
1722860380000|2024-08-05 12:19:40|110292|110242|110294|110244|110297.1|110247.1|110290.3|110240.3|51
1722860390000|2024-08-05 12:19:50|110292.1|110242.1|110304.2|110254.2|110304.2|110254.2|110290.8|110240.8|67
1722860400000|2024-08-05 12:20:00|110306.5|110256.5|110315.7|110265.7|110331.2|110281.2|110305.4|110255.4|70
1722860410000|2024-08-05 12:20:10|110319.7|110269.7|110321.3|110271.3|110332.1|110282.1|110313.9|110263.9|70
1722860420000|2024-08-05 12:20:20|110320.9|110270.9|110315.1|110265.1|110321|110271|110298.4|110248.4|60
1722860430000|2024-08-05 12:20:30|110315.2|110265.2|110297.6|110247.6|110322.7|110272.7|110288.4|110238.4|71
1722860440000|2024-08-05 12:20:40|110297.2|110247.2|110322.7|110272.7|110323.8|110273.8|110292.5|110242.5|66
1722860450000|2024-08-05 12:20:50|110322.8|110272.8|110353.3|110303.3|110353.9|110303.9|110320.5|110270.5|68
1722860460000|2024-08-05 12:21:00|110353.6|110303.6|110390.5|110340.5|110392.8|110342.8|110353.6|110303.6|62
1722860470000|2024-08-05 12:21:10|110390.3|110340.3|110372.7|110322.7|110393.4|110343.4|110372.7|110322.7|61
1722860480000|2024-08-05 12:21:20|110372.2|110322.2|110402.4|110352.4|110407.9|110357.9|110372.2|110322.2|67
1722860490000|2024-08-05 12:21:30|110402.7|110352.7|110429|110379|110429|110379|110402.7|110352.7|64
1722860500000|2024-08-05 12:21:40|110429.1|110379.1|110432|110382|110434.1|110384.1|110427.3|110377.3|50
1722860510000|2024-08-05 12:21:50|110432.3|110382.3|110447.3|110397.3|110476|110426|110432.3|110382.3|67
1722860520000|2024-08-05 12:22:00|110447.2|110397.2|110443.3|110393.3|110455.5|110405.5|110442.3|110392.3|62
1722860530000|2024-08-05 12:22:10|110441.2|110391.2|110427.5|110377.5|110448|110398|110426.7|110376.7|69
1722860540000|2024-08-05 12:22:20|110426.6|110376.6|110427.7|110377.7|110433.8|110383.8|110421.8|110371.8|61
1722860550000|2024-08-05 12:22:30|110427.6|110377.6|110360|110310|110427.8|110377.8|110357.6|110307.6|64
1722860560000|2024-08-05 12:22:40|110359.9|110309.9|110358.7|110308.7|110363.9|110313.9|110353.1|110303.1|61
1722860570000|2024-08-05 12:22:50|110339.6|110289.6|110378.5|110328.5|110378.8|110328.8|110339.6|110289.6|66
1722860580000|2024-08-05 12:23:00|110378.9|110328.9|110416.7|110366.7|110419.4|110369.4|110378.9|110328.9|51
1722860590000|2024-08-05 12:23:10|110419.1|110369.1|110451.3|110401.3|110460.8|110410.8|110414.9|110364.9|66
1722860600000|2024-08-05 12:23:20|110451.2|110401.2|110456.3|110406.3|110463.4|110413.4|110449.9|110399.9|52
1722860610000|2024-08-05 12:23:30|110455.8|110405.8|110427.3|110377.3|110466.9|110416.9|110427.3|110377.3|70
1722860620000|2024-08-05 12:23:40|110430.1|110380.1|110426.6|110376.6|110451.8|110401.8|110425.8|110375.8|63
1722860630000|2024-08-05 12:23:50|110426.7|110376.7|110439.4|110389.4|110440.3|110390.3|110425.7|110375.7|59
1722860640000|2024-08-05 12:24:00|110439.1|110389.1|110436.9|110386.9|110447.6|110397.6|110432.8|110382.8|61
1722860650000|2024-08-05 12:24:10|110437.6|110387.6|110436.7|110386.7|110438.5|110388.5|110428.3|110378.3|64
1722860660000|2024-08-05 12:24:20|110437.7|110387.7|110462.1|110412.1|110463.3|110413.3|110432.5|110382.5|68
1722860670000|2024-08-05 12:24:30|110462.3|110412.3|110439.1|110389.1|110467.5|110417.5|110437.5|110387.5|59
1722860680000|2024-08-05 12:24:40|110437.9|110387.9|110433.3|110383.3|110441.9|110391.9|110421.6|110371.6|63
1722860690000|2024-08-05 12:24:50|110431.2|110381.2|110403|110353|110431.9|110381.9|110397.1|110347.1|65
1722860700000|2024-08-05 12:25:00|110403.4|110353.4|110421.3|110371.3|110422.5|110372.5|110403.4|110353.4|59
1722860710000|2024-08-05 12:25:10|110420.9|110370.9|110441.4|110391.4|110456.6|110406.6|110414.8|110364.8|64
1722860720000|2024-08-05 12:25:20|110443|110393|110422.6|110372.6|110443|110393|110413.1|110363.1|72
1722860730000|2024-08-05 12:25:30|110421.4|110371.4|110429.9|110379.9|110429.9|110379.9|110401.5|110351.5|71
1722860740000|2024-08-05 12:25:40|110428.8|110378.8|110414.1|110364.1|110437.2|110387.2|110408.9|110358.9|68
1722860750000|2024-08-05 12:25:50|110414.2|110364.2|110389.7|110339.7|110423.8|110373.8|110385.7|110335.7|69
1722860760000|2024-08-05 12:26:00|110390.5|110340.5|110448.7|110398.7|110452.8|110402.8|110390.5|110340.5|73
1722860770000|2024-08-05 12:26:10|110448.1|110398.1|110434.4|110384.4|110450.2|110400.2|110430.7|110380.7|67
1722860780000|2024-08-05 12:26:20|110434.5|110384.5|110429.5|110379.5|110435|110385|110425.5|110375.5|60
1722860790000|2024-08-05 12:26:30|110430|110380|110434.8|110384.8|110444.7|110394.7|110421|110371|62
1722860800000|2024-08-05 12:26:40|110434.5|110384.5|110457.4|110407.4|110459.1|110409.1|110432.4|110382.4|62
1722860810000|2024-08-05 12:26:50|110458.6|110408.6|110479.3|110429.3|110484.2|110434.2|110458.6|110408.6|68
1722860820000|2024-08-05 12:27:00|110478.5|110428.5|110502.2|110452.2|110502.4|110452.4|110471.8|110421.8|69
1722860830000|2024-08-05 12:27:10|110502.1|110452.1|110462.1|110412.1|110507.1|110457.1|110454.5|110404.5|69
1722860840000|2024-08-05 12:27:20|110458.3|110408.3|110500|110450|110500.3|110450.3|110456.5|110406.5|74
1722860850000|2024-08-05 12:27:30|110500.3|110450.3|110485.2|110435.2|110508.1|110458.1|110485.2|110435.2|72
1722860860000|2024-08-05 12:27:40|110482.9|110432.9|110468.1|110418.1|110493.8|110443.8|110468.1|110418.1|64
1722860870000|2024-08-05 12:27:50|110468.2|110418.2|110464.8|110414.8|110469.4|110419.4|110460.8|110410.8|66
1722860880000|2024-08-05 12:28:00|110465.2|110415.2|110472.1|110422.1|110473.5|110423.5|110446.8|110396.8|65
1722860890000|2024-08-05 12:28:10|110472|110422|110473.6|110423.6|110483|110433|110468.4|110418.4|73
1722860900000|2024-08-05 12:28:20|110474|110424|110472.1|110422.1|110475.4|110425.4|110465.3|110415.3|26
1722860910000|2024-08-05 12:28:30|110465.5|110415.5|110479.1|110429.1|110479.1|110429.1|110465.5|110415.5|69
1722860920000|2024-08-05 12:28:40|110480.3|110430.3|110511.4|110461.4|110517.6|110467.6|110479.5|110429.5|74
1722860930000|2024-08-05 12:28:50|110511.1|110461.1|110539|110489|110540.9|110490.9|110509.7|110459.7|70
1722860940000|2024-08-05 12:29:00|110538.7|110488.7|110503.9|110453.9|110544.2|110494.2|110503.7|110453.7|67
1722860950000|2024-08-05 12:29:10|110504|110454|110533.8|110483.8|110535.4|110485.4|110498.2|110448.2|74
1722860960000|2024-08-05 12:29:20|110534|110484|110543.6|110493.6|110550.2|110500.2|110528.4|110478.4|73
1722860970000|2024-08-05 12:29:30|110545.9|110495.9|110558.4|110508.4|110558.4|110508.4|110531.5|110481.5|75
1722860980000|2024-08-05 12:29:40|110557.5|110507.5|110527.9|110477.9|110558.5|110508.5|110525.8|110475.8|73
1722860990000|2024-08-05 12:29:50|110530.3|110480.3|110538.8|110488.8|110539.2|110489.2|110525.4|110475.4|69
1722861000000|2024-08-05 12:30:00|110537.8|110487.8|110540.8|110490.8|110556.9|110506.9|110531.8|110481.8|71
1722861010000|2024-08-05 12:30:10|110540.7|110490.7|110532|110482|110547.9|110497.9|110527.9|110477.9|68
1722861020000|2024-08-05 12:30:20|110531.7|110481.7|110545.6|110495.6|110545.6|110495.6|110524.1|110474.1|68
1722861030000|2024-08-05 12:30:30|110545.2|110495.2|110541.7|110491.7|110545.2|110495.2|110525.5|110475.5|71
1722861040000|2024-08-05 12:30:40|110543.4|110493.4|110561.8|110511.8|110564.2|110514.2|110542.8|110492.8|68
1722861050000|2024-08-05 12:30:50|110562.5|110512.5|110562.1|110512.1|110576.8|110526.8|110562.1|110512.1|66
1722861060000|2024-08-05 12:31:00|110560.3|110510.3|110526|110476|110567|110517|110511.1|110461.1|75
1722861070000|2024-08-05 12:31:10|110525.8|110475.8|110504.1|110454.1|110538.2|110488.2|110503.3|110453.3|69
1722861080000|2024-08-05 12:31:20|110505.4|110455.4|110519.5|110469.5|110521.9|110471.9|110502.1|110452.1|70
1722861090000|2024-08-05 12:31:30|110518.7|110468.7|110515.9|110465.9|110524.7|110474.7|110502.4|110452.4|77
1722861100000|2024-08-05 12:31:40|110515.2|110465.2|110534.3|110484.3|110536.7|110486.7|110512.3|110462.3|73
1722861110000|2024-08-05 12:31:50|110531.4|110481.4|110544.9|110494.9|110549.4|110499.4|110531.2|110481.2|68
1722861120000|2024-08-05 12:32:00|110544.8|110494.8|110556.4|110506.4|110563.5|110513.5|110544.8|110494.8|66
1722861130000|2024-08-05 12:32:10|110555.6|110505.6|110575.6|110525.6|110578.5|110528.5|110555.4|110505.4|71
1722861140000|2024-08-05 12:32:20|110575.3|110525.3|110550.1|110500.1|110575.3|110525.3|110550.1|110500.1|58
1722861150000|2024-08-05 12:32:30|110549.3|110499.3|110569.6|110519.6|110570.2|110520.2|110543.3|110493.3|66
1722861160000|2024-08-05 12:32:40|110569.5|110519.5|110546.2|110496.2|110576.1|110526.1|110546.2|110496.2|59
1722861170000|2024-08-05 12:32:50|110545.7|110495.7|110531.1|110481.1|110556.5|110506.5|110519.7|110469.7|76
1722861180000|2024-08-05 12:33:00|110533.1|110483.1|110521.4|110471.4|110535.1|110485.1|110505.2|110455.2|68
1722861190000|2024-08-05 12:33:10|110522.4|110472.4|110525|110475|110525.4|110475.4|110518.1|110468.1|65
1722861200000|2024-08-05 12:33:20|110523.9|110473.9|110520.1|110470.1|110523.9|110473.9|110497.7|110447.7|62
1722861210000|2024-08-05 12:33:30|110517.8|110467.8|110486.6|110436.6|110517.8|110467.8|110475|110425|63
1722861220000|2024-08-05 12:33:40|110486.9|110436.9|110468.8|110418.8|110495.9|110445.9|110468.8|110418.8|59
1722861230000|2024-08-05 12:33:50|110469.1|110419.1|110464|110414|110471.3|110421.3|110459.6|110409.6|62
1722861240000|2024-08-05 12:34:00|110463.8|110413.8|110420.1|110370.1|110463.8|110413.8|110419.6|110369.6|67
1722861250000|2024-08-05 12:34:10|110419.8|110369.8|110444.2|110394.2|110446.2|110396.2|110414.1|110364.1|59
1722861260000|2024-08-05 12:34:20|110445.3|110395.3|110460.7|110410.7|110465.9|110415.9|110445.3|110395.3|57
1722861270000|2024-08-05 12:34:30|110460.8|110410.8|110461.1|110411.1|110466.3|110416.3|110457.5|110407.5|62
1722861280000|2024-08-05 12:34:40|110461.2|110411.2|110456.9|110406.9|110461.4|110411.4|110456.6|110406.6|43
1722861290000|2024-08-05 12:34:50|110457|110407|110435.7|110385.7|110457.3|110407.3|110434.4|110384.4|49
1722861300000|2024-08-05 12:35:00|110433.6|110383.6|110403.6|110353.6|110441|110391|110399.5|110349.5|69
1722861310000|2024-08-05 12:35:10|110403.7|110353.7|110406.5|110356.5|110407.6|110357.6|110396.8|110346.8|61
1722861320000|2024-08-05 12:35:20|110407|110357|110409.6|110359.6|110418.6|110368.6|110402.6|110352.6|57
1722861330000|2024-08-05 12:35:30|110409.2|110359.2|110435.1|110385.1|110435.2|110385.2|110408.5|110358.5|58
1722861340000|2024-08-05 12:35:40|110434.8|110384.8|110421.4|110371.4|110438.7|110388.7|110417.8|110367.8|50
1722861350000|2024-08-05 12:35:50|110421.7|110371.7|110419.6|110369.6|110423.8|110373.8|110412.5|110362.5|48
1722861360000|2024-08-05 12:36:00|110421.2|110371.2|110460.8|110410.8|110462.6|110412.6|110421.2|110371.2|57
1722861370000|2024-08-05 12:36:10|110462.2|110412.2|110451.3|110401.3|110462.2|110412.2|110442.7|110392.7|54
1722861380000|2024-08-05 12:36:20|110448.9|110398.9|110463.4|110413.4|110469.2|110419.2|110448.9|110398.9|62
1722861390000|2024-08-05 12:36:30|110462.5|110412.5|110479|110429|110479.6|110429.6|110458.8|110408.8|59
1722861400000|2024-08-05 12:36:40|110478.9|110428.9|110495.8|110445.8|110497.9|110447.9|110476.3|110426.3|51
1722861410000|2024-08-05 12:36:50|110495.3|110445.3|110497.4|110447.4|110508.2|110458.2|110490.6|110440.6|63
1722861420000|2024-08-05 12:37:00|110498.1|110448.1|110501|110451|110513.6|110463.6|110497.9|110447.9|38
1722861430000|2024-08-05 12:37:10|110500.9|110450.9|110469.3|110419.3|110501.3|110451.3|110468.5|110418.5|52
1722861440000|2024-08-05 12:37:20|110469.4|110419.4|110445.9|110395.9|110474.3|110424.3|110445.9|110395.9|55
1722861450000|2024-08-05 12:37:30|110444.4|110394.4|110456.3|110406.3|110475|110425|110444.1|110394.1|64
1722861460000|2024-08-05 12:37:40|110457.5|110407.5|110440|110390|110465|110415|110438.6|110388.6|61
1722861470000|2024-08-05 12:37:50|110439.6|110389.6|110408.7|110358.7|110442.8|110392.8|110402.7|110352.7|61
1722861480000|2024-08-05 12:38:00|110406.3|110356.3|110409.2|110359.2|110423.9|110373.9|110403.4|110353.4|66
1722861490000|2024-08-05 12:38:10|110410.5|110360.5|110406.2|110356.2|110421.3|110371.3|110406.2|110356.2|50
1722861500000|2024-08-05 12:38:20|110406.1|110356.1|110417.1|110367.1|110417.1|110367.1|110391.2|110341.2|63
1722861510000|2024-08-05 12:38:30|110416.3|110366.3|110409.1|110359.1|110416.3|110366.3|110399.9|110349.9|64
1722861520000|2024-08-05 12:38:40|110408|110358|110403.7|110353.7|110415.1|110365.1|110402.8|110352.8|61
1722861530000|2024-08-05 12:38:50|110403.9|110353.9|110417|110367|110424.7|110374.7|110403.9|110353.9|65
1722861540000|2024-08-05 12:39:00|110413.4|110363.4|110420.1|110370.1|110420.9|110370.9|110406.9|110356.9|67
1722861550000|2024-08-05 12:39:10|110418|110368|110368.9|110318.9|110418|110368|110363.4|110313.4|73
1722861560000|2024-08-05 12:39:20|110369.7|110319.7|110382.2|110332.2|110387.7|110337.7|110369.4|110319.4|69
1722861570000|2024-08-05 12:39:30|110381.9|110331.9|110346.6|110296.6|110382.2|110332.2|110346.6|110296.6|61
1722861580000|2024-08-05 12:39:40|110345.4|110295.4|110364.9|110314.9|110365.8|110315.8|110341|110291|67
1722861590000|2024-08-05 12:39:50|110364.6|110314.6|110351.7|110301.7|110373.2|110323.2|110346.3|110296.3|67
1722861600000|2024-08-05 12:40:00|110353.7|110303.7|110313|110263|110359.9|110309.9|110308.1|110258.1|64
1722861610000|2024-08-05 12:40:10|110309.9|110259.9|110284.4|110234.4|110309.9|110259.9|110271.6|110221.6|70
1722861620000|2024-08-05 12:40:20|110284.1|110234.1|110290.6|110240.6|110300.9|110250.9|110280.1|110230.1|60
1722861630000|2024-08-05 12:40:30|110290.8|110240.8|110280.9|110230.9|110298.3|110248.3|110254|110204|77
1722861640000|2024-08-05 12:40:40|110282.4|110232.4|110251.8|110201.8|110283.9|110233.9|110249.7|110199.7|62
1722861650000|2024-08-05 12:40:50|110251.9|110201.9|110248.6|110198.6|110253.5|110203.5|110246.9|110196.9|46
1722861660000|2024-08-05 12:41:00|110248.2|110198.2|110251.3|110201.3|110260.5|110210.5|110244.1|110194.1|63
1722861670000|2024-08-05 12:41:10|110248.8|110198.8|110218.6|110168.6|110258.6|110208.6|110213.8|110163.8|60
1722861680000|2024-08-05 12:41:20|110223.2|110173.2|110208.8|110158.8|110227.3|110177.3|110205.2|110155.2|63
1722861690000|2024-08-05 12:41:30|110209.8|110159.8|110203.4|110153.4|110213.2|110163.2|110202.9|110152.9|48
1722861700000|2024-08-05 12:41:40|110202.6|110152.6|110190.3|110140.3|110230.4|110180.4|110188.3|110138.3|63
1722861710000|2024-08-05 12:41:50|110189.6|110139.6|110232.8|110182.8|110237.6|110187.6|110188.4|110138.4|58
1722861720000|2024-08-05 12:42:00|110233.8|110183.8|110255.2|110205.2|110262.9|110212.9|110219.2|110169.2|70
1722861730000|2024-08-05 12:42:10|110255.6|110205.6|110271.9|110221.9|110275.9|110225.9|110239.5|110189.5|60
1722861740000|2024-08-05 12:42:20|110271.6|110221.6|110262.8|110212.8|110283.2|110233.2|110253.2|110203.2|57
1722861750000|2024-08-05 12:42:30|110258.4|110208.4|110295.3|110245.3|110318.6|110268.6|110258.4|110208.4|60
1722861760000|2024-08-05 12:42:40|110295|110245|110313.9|110263.9|110319|110269|110275.7|110225.7|58
1722861770000|2024-08-05 12:42:50|110314.1|110264.1|110305.5|110255.5|110315.6|110265.6|110293.5|110243.5|48
1722861780000|2024-08-05 12:43:00|110305.3|110255.3|110289.4|110239.4|110315|110265|110286.6|110236.6|63
1722861790000|2024-08-05 12:43:10|110289|110239|110298.8|110248.8|110310|110260|110286.4|110236.4|45
1722861800000|2024-08-05 12:43:20|110296.1|110246.1|110311.8|110261.8|110320.3|110270.3|110295.5|110245.5|50
1722861810000|2024-08-05 12:43:30|110312.7|110262.7|110293.2|110243.2|110313.2|110263.2|110283.9|110233.9|57
1722861820000|2024-08-05 12:43:40|110293.5|110243.5|110283.9|110233.9|110296|110246|110269.5|110219.5|46
1722861830000|2024-08-05 12:43:50|110284.3|110234.3|110286.2|110236.2|110307.7|110257.7|110284.3|110234.3|43
1722861840000|2024-08-05 12:44:00|110287.5|110237.5|110287.8|110237.8|110299.7|110249.7|110285|110235|48
1722861850000|2024-08-05 12:44:10|110288.6|110238.6|110295.1|110245.1|110295.5|110245.5|110286.3|110236.3|44
1722861860000|2024-08-05 12:44:20|110295.4|110245.4|110316.6|110266.6|110317.7|110267.7|110294.7|110244.7|68
1722861870000|2024-08-05 12:44:30|110316.5|110266.5|110298|110248|110319.9|110269.9|110298|110248|59
1722861880000|2024-08-05 12:44:40|110297.4|110247.4|110246.4|110196.4|110297.4|110247.4|110237.8|110187.8|72
1722861890000|2024-08-05 12:44:50|110245.7|110195.7|110176.9|110126.9|110246.5|110196.5|110176.9|110126.9|67
1722861900000|2024-08-05 12:45:00|110177.3|110127.3|110214.9|110164.9|110223.8|110173.8|110177.3|110127.3|76
1722861910000|2024-08-05 12:45:10|110211.4|110161.4|110219.4|110169.4|110227.1|110177.1|110207.4|110157.4|46
1722861920000|2024-08-05 12:45:20|110219|110169|110197.3|110147.3|110220.1|110170.1|110193.4|110143.4|62
1722861930000|2024-08-05 12:45:30|110198.2|110148.2|110216.5|110166.5|110222.8|110172.8|110196.8|110146.8|76
1722861940000|2024-08-05 12:45:40|110216.4|110166.4|110219.2|110169.2|110221.7|110171.7|110200.7|110150.7|54
1722861950000|2024-08-05 12:45:50|110218.9|110168.9|110194.1|110144.1|110219|110169|110191.1|110141.1|54
1722861960000|2024-08-05 12:46:00|110194.4|110144.4|110205.2|110155.2|110207.2|110157.2|110182.2|110132.2|40
1722861970000|2024-08-05 12:46:10|110205.6|110155.6|110229.7|110179.7|110241.3|110191.3|110201.7|110151.7|60
1722861980000|2024-08-05 12:46:20|110226.3|110176.3|110243.4|110193.4|110243.7|110193.7|110224.8|110174.8|45
1722861990000|2024-08-05 12:46:30|110242.3|110192.3|110202.6|110152.6|110242.3|110192.3|110202.3|110152.3|47
1722862000000|2024-08-05 12:46:40|110202.3|110152.3|110195.3|110145.3|110218.1|110168.1|110189.4|110139.4|48
1722862010000|2024-08-05 12:46:50|110195.1|110145.1|110200.1|110150.1|110200.1|110150.1|110178.5|110128.5|44
1722862020000|2024-08-05 12:47:00|110200.5|110150.5|110179.7|110129.7|110201.2|110151.2|110179.2|110129.2|52
1722862030000|2024-08-05 12:47:10|110180.3|110130.3|110198.3|110148.3|110198.3|110148.3|110173.1|110123.1|47
1722862040000|2024-08-05 12:47:20|110199.1|110149.1|110192.6|110142.6|110199.1|110149.1|110188.2|110138.2|50
1722862050000|2024-08-05 12:47:30|110193|110143|110179|110129|110193|110143|110178.8|110128.8|37
1722862060000|2024-08-05 12:47:40|110180.3|110130.3|110176.7|110126.7|110191.4|110141.4|110176|110126|48
1722862070000|2024-08-05 12:47:50|110176.5|110126.5|110120.7|110070.7|110176.5|110126.5|110112|110062|62
1722862080000|2024-08-05 12:48:00|110124.3|110074.3|110111.4|110061.4|110133.9|110083.9|110106.4|110056.4|46
1722862090000|2024-08-05 12:48:10|110111.1|110061.1|110075.4|110025.4|110111.1|110061.1|110071.6|110021.6|56
1722862100000|2024-08-05 12:48:20|110077.4|110027.4|110084.5|110034.5|110098|110048|110077.4|110027.4|54
1722862110000|2024-08-05 12:48:30|110084.7|110034.7|110069.2|110019.2|110084.9|110034.9|110044.4|109994.4|54
1722862120000|2024-08-05 12:48:40|110072.3|110022.3|110070.4|110020.4|110090.2|110040.2|110058.2|110008.2|73
1722862130000|2024-08-05 12:48:50|110073.5|110023.5|110046.7|109996.7|110092.6|110042.6|110034.6|109984.6|68
1722862140000|2024-08-05 12:49:00|110046.8|109996.8|110065.5|110015.5|110068.8|110018.8|110034.6|109984.6|65
1722862150000|2024-08-05 12:49:10|110064.4|110014.4|110056.6|110006.6|110064.4|110014.4|110043.2|109993.2|72
1722862160000|2024-08-05 12:49:20|110056.9|110006.9|110103.5|110053.5|110103.5|110053.5|110056.9|110006.9|57
1722862170000|2024-08-05 12:49:30|110103.7|110053.7|110095.9|110045.9|110103.7|110053.7|110076.5|110026.5|70
1722862180000|2024-08-05 12:49:40|110093.3|110043.3|110094.5|110044.5|110095|110045|110079.4|110029.4|57
1722862190000|2024-08-05 12:49:50|110094.7|110044.7|110079.3|110029.3|110094.7|110044.7|110071.4|110021.4|49
1722862200000|2024-08-05 12:50:00|110079.5|110029.5|110087.2|110037.2|110092|110042|110074.4|110024.4|53
1722862210000|2024-08-05 12:50:10|110085|110035|110126.2|110076.2|110126.6|110076.6|110078.7|110028.7|68
1722862220000|2024-08-05 12:50:20|110123|110073|110146.8|110096.8|110147.3|110097.3|110109.4|110059.4|56
1722862230000|2024-08-05 12:50:30|110145.9|110095.9|110147.8|110097.8|110155.2|110105.2|110143.5|110093.5|51
1722862240000|2024-08-05 12:50:40|110147.6|110097.6|110133|110083|110147.6|110097.6|110127.7|110077.7|49
1722862250000|2024-08-05 12:50:50|110133.3|110083.3|110181.7|110131.7|110190.9|110140.9|110133.3|110083.3|62
1722862260000|2024-08-05 12:51:00|110182.1|110132.1|110208.3|110158.3|110209.4|110159.4|110181.5|110131.5|58
1722862270000|2024-08-05 12:51:10|110207.1|110157.1|110209.1|110159.1|110216.6|110166.6|110191.1|110141.1|57
1722862280000|2024-08-05 12:51:20|110209|110159|110206.4|110156.4|110220.9|110170.9|110204.7|110154.7|51
1722862290000|2024-08-05 12:51:30|110206.3|110156.3|110249|110199|110258.3|110208.3|110206.3|110156.3|59
1722862300000|2024-08-05 12:51:40|110248.8|110198.8|110273.6|110223.6|110282|110232|110247.7|110197.7|52
1722862310000|2024-08-05 12:51:50|110272.5|110222.5|110280.8|110230.8|110297.2|110247.2|110269.8|110219.8|54
1722862320000|2024-08-05 12:52:00|110280.1|110230.1|110270.8|110220.8|110285.2|110235.2|110260.8|110210.8|49
1722862330000|2024-08-05 12:52:10|110271.5|110221.5|110276.2|110226.2|110276.9|110226.9|110264.6|110214.6|44
1722862340000|2024-08-05 12:52:20|110276.4|110226.4|110282.2|110232.2|110284.8|110234.8|110270.6|110220.6|38
1722862350000|2024-08-05 12:52:30|110281.6|110231.6|110285.4|110235.4|110287.9|110237.9|110278.5|110228.5|67
1722862360000|2024-08-05 12:52:40|110284.8|110234.8|110292.8|110242.8|110315.7|110265.7|110281|110231|51
1722862370000|2024-08-05 12:52:50|110293.3|110243.3|110285.5|110235.5|110303.8|110253.8|110281.8|110231.8|51
1722862380000|2024-08-05 12:53:00|110285.1|110235.1|110254.6|110204.6|110295.8|110245.8|110254.1|110204.1|54
1722862390000|2024-08-05 12:53:10|110255.2|110205.2|110259.8|110209.8|110274.4|110224.4|110247.5|110197.5|49
1722862400000|2024-08-05 12:53:20|110259.2|110209.2|110257.1|110207.1|110259.2|110209.2|110238.4|110188.4|41
1722862410000|2024-08-05 12:53:30|110256.8|110206.8|110260.3|110210.3|110260.5|110210.5|110237.6|110187.6|55
1722862420000|2024-08-05 12:53:40|110260.5|110210.5|110251.7|110201.7|110273.2|110223.2|110251.2|110201.2|60
1722862430000|2024-08-05 12:53:50|110251.5|110201.5|110256.5|110206.5|110256.5|110206.5|110249.4|110199.4|43
1722862440000|2024-08-05 12:54:00|110263.3|110213.3|110250.3|110200.3|110267.3|110217.3|110248|110198|44
1722862450000|2024-08-05 12:54:10|110250.6|110200.6|110215.5|110165.5|110250.9|110200.9|110214.4|110164.4|37
1722862460000|2024-08-05 12:54:20|110214.6|110164.6|110217.6|110167.6|110218.7|110168.7|110210.3|110160.3|45
1722862470000|2024-08-05 12:54:30|110217.1|110167.1|110267.7|110217.7|110267.7|110217.7|110212.5|110162.5|58
1722862480000|2024-08-05 12:54:40|110268.4|110218.4|110323.3|110273.3|110323.3|110273.3|110266.9|110216.9|63
1722862490000|2024-08-05 12:54:50|110322.9|110272.9|110308.4|110258.4|110322.9|110272.9|110299.1|110249.1|53
1722862500000|2024-08-05 12:55:00|110308|110258|110302.8|110252.8|110308|110258|110292.1|110242.1|56
1722862510000|2024-08-05 12:55:10|110303.1|110253.1|110313.6|110263.6|110321.7|110271.7|110303.1|110253.1|48
1722862520000|2024-08-05 12:55:20|110313.4|110263.4|110340.8|110290.8|110348.4|110298.4|110309.8|110259.8|45
1722862530000|2024-08-05 12:55:30|110339.9|110289.9|110345.8|110295.8|110351.4|110301.4|110339.9|110289.9|48
1722862540000|2024-08-05 12:55:40|110345.4|110295.4|110333.4|110283.4|110367|110317|110333.1|110283.1|57
1722862550000|2024-08-05 12:55:50|110332.5|110282.5|110320.6|110270.6|110338.8|110288.8|110315.2|110265.2|54
1722862560000|2024-08-05 12:56:00|110321.4|110271.4|110300.5|110250.5|110326.9|110276.9|110287.4|110237.4|62
1722862570000|2024-08-05 12:56:10|110305.7|110255.7|110317|110267|110320.8|110270.8|110302|110252|60
1722862580000|2024-08-05 12:56:20|110316.5|110266.5|110304.5|110254.5|110316.5|110266.5|110283.3|110233.3|68
1722862590000|2024-08-05 12:56:30|110303|110253|110317.5|110267.5|110317.5|110267.5|110301.9|110251.9|63
1722862600000|2024-08-05 12:56:40|110317.9|110267.9|110320.8|110270.8|110326.4|110276.4|110315.5|110265.5|53
1722862610000|2024-08-05 12:56:50|110319|110269|110307.1|110257.1|110324.7|110274.7|110306.9|110256.9|61
1722862620000|2024-08-05 12:57:00|110307.2|110257.2|110313.8|110263.8|110333.2|110283.2|110303.8|110253.8|68
1722862630000|2024-08-05 12:57:10|110313.6|110263.6|110319|110269|110327.6|110277.6|110308.2|110258.2|57
1722862640000|2024-08-05 12:57:20|110319.6|110269.6|110328|110278|110336.8|110286.8|110319.5|110269.5|63
1722862650000|2024-08-05 12:57:30|110334|110284|110325.8|110275.8|110351.7|110301.7|110325.8|110275.8|62
1722862660000|2024-08-05 12:57:40|110329|110279|110306.4|110256.4|110339.4|110289.4|110302.4|110252.4|70
1722862670000|2024-08-05 12:57:50|110307.4|110257.4|110314.4|110264.4|110319.8|110269.8|110295.5|110245.5|71
1722862680000|2024-08-05 12:58:00|110317.4|110267.4|110304.3|110254.3|110322.4|110272.4|110304.3|110254.3|60
1722862690000|2024-08-05 12:58:10|110304.2|110254.2|110286.8|110236.8|110304.9|110254.9|110279.1|110229.1|63
1722862700000|2024-08-05 12:58:20|110287.4|110237.4|110274.1|110224.1|110287.6|110237.6|110266.3|110216.3|64
1722862710000|2024-08-05 12:58:30|110274.4|110224.4|110278.3|110228.3|110282.1|110232.1|110265.9|110215.9|60
1722862720000|2024-08-05 12:58:40|110277.1|110227.1|110295.6|110245.6|110296.2|110246.2|110270.5|110220.5|67
1722862730000|2024-08-05 12:58:50|110295.7|110245.7|110278.8|110228.8|110295.7|110245.7|110266.5|110216.5|71
1722862740000|2024-08-05 12:59:00|110277.9|110227.9|110288.8|110238.8|110303.6|110253.6|110277.8|110227.8|65
1722862750000|2024-08-05 12:59:10|110287.4|110237.4|110283.4|110233.4|110287.4|110237.4|110272.8|110222.8|60
1722862760000|2024-08-05 12:59:20|110283.6|110233.6|110283.9|110233.9|110289.3|110239.3|110269.8|110219.8|65
1722862770000|2024-08-05 12:59:30|110282.9|110232.9|110279.1|110229.1|110286.9|110236.9|110272.8|110222.8|56
1722862780000|2024-08-05 12:59:40|110279.2|110229.2|110306.3|110256.3|110312.1|110262.1|110277.6|110227.6|59
1722862790000|2024-08-05 12:59:50|110309.9|110259.9|110316.3|110266.3|110332.1|110282.1|110307.4|110257.4|61
1722862800000|2024-08-05 13:00:00|110315.6|110265.6|110293.4|110243.4|110319.7|110269.7|110278.1|110228.1|70
1722862810000|2024-08-05 13:00:10|110293.3|110243.3|110300.9|110250.9|110300.9|110250.9|110271.6|110221.6|73
1722862820000|2024-08-05 13:00:20|110306.6|110256.6|110279.4|110229.4|110306.6|110256.6|110279.4|110229.4|67
1722862830000|2024-08-05 13:00:30|110279.6|110229.6|110289.2|110239.2|110313.9|110263.9|110279.5|110229.5|68
1722862840000|2024-08-05 13:00:40|110289.5|110239.5|110296.5|110246.5|110300.6|110250.6|110282|110232|75
1722862850000|2024-08-05 13:00:50|110296.3|110246.3|110268.3|110218.3|110296.4|110246.4|110261.8|110211.8|74
1722862860000|2024-08-05 13:01:00|110268.1|110218.1|110286.2|110236.2|110293.5|110243.5|110268.1|110218.1|72
1722862870000|2024-08-05 13:01:10|110288.5|110238.5|110347.6|110297.6|110349.9|110299.9|110288.1|110238.1|77
1722862880000|2024-08-05 13:01:20|110352|110302|110334.6|110284.6|110366.8|110316.8|110323.8|110273.8|71
1722862890000|2024-08-05 13:01:30|110334.4|110284.4|110383.2|110333.2|110383.7|110333.7|110334.4|110284.4|70
1722862900000|2024-08-05 13:01:40|110383.5|110333.5|110387.2|110337.2|110392.8|110342.8|110376.8|110326.8|73
1722862910000|2024-08-05 13:01:50|110388.1|110338.1|110428.4|110378.4|110456.3|110406.3|110388.1|110338.1|73
1722862920000|2024-08-05 13:02:00|110430.2|110380.2|110418.7|110368.7|110452.2|110402.2|110413|110363|74
1722862930000|2024-08-05 13:02:10|110424.2|110374.2|110419.1|110369.1|110438.9|110388.9|110414.2|110364.2|72
1722862940000|2024-08-05 13:02:20|110416.6|110366.6|110420.4|110370.4|110426.1|110376.1|110401.4|110351.4|66
1722862950000|2024-08-05 13:02:30|110420.8|110370.8|110398.5|110348.5|110422.5|110372.5|110387.1|110337.1|74
1722862960000|2024-08-05 13:02:40|110397.7|110347.7|110385.3|110335.3|110397.7|110347.7|110368.7|110318.7|73
1722862970000|2024-08-05 13:02:50|110385.8|110335.8|110378.3|110328.3|110386.1|110336.1|110359.2|110309.2|68
1722862980000|2024-08-05 13:03:00|110380|110330|110379.7|110329.7|110401.7|110351.7|110374.7|110324.7|71
1722862990000|2024-08-05 13:03:10|110379.4|110329.4|110379.5|110329.5|110386.6|110336.6|110372.4|110322.4|69
1722863000000|2024-08-05 13:03:20|110379.9|110329.9|110363.8|110313.8|110386.6|110336.6|110339.9|110289.9|68
1722863010000|2024-08-05 13:03:30|110364.7|110314.7|110371.2|110321.2|110376.6|110326.6|110364.7|110314.7|64
1722863020000|2024-08-05 13:03:40|110371.4|110321.4|110336.3|110286.3|110371.4|110321.4|110336.3|110286.3|70
1722863030000|2024-08-05 13:03:50|110338.8|110288.8|110352.4|110302.4|110358.8|110308.8|110327.9|110277.9|72
1722863040000|2024-08-05 13:04:00|110352.8|110302.8|110334|110284|110366.7|110316.7|110326.1|110276.1|74
1722863050000|2024-08-05 13:04:10|110335.8|110285.8|110305.2|110255.2|110337.7|110287.7|110301.7|110251.7|75
1722863060000|2024-08-05 13:04:20|110306.5|110256.5|110272.2|110222.2|110307|110257|110269.3|110219.3|64
1722863070000|2024-08-05 13:04:30|110277.7|110227.7|110229.5|110179.5|110277.7|110227.7|110226.2|110176.2|75
1722863080000|2024-08-05 13:04:40|110233.2|110183.2|110265.6|110215.6|110266.1|110216.1|110229.9|110179.9|68
1722863090000|2024-08-05 13:04:50|110265.3|110215.3|110277|110227|110278.1|110228.1|110263.1|110213.1|71
1722863100000|2024-08-05 13:05:00|110279.5|110229.5|110238.7|110188.7|110281.7|110231.7|110235.6|110185.6|69
1722863110000|2024-08-05 13:05:10|110239|110189|110222|110172|110245.4|110195.4|110219.4|110169.4|73
1722863120000|2024-08-05 13:05:20|110221.3|110171.3|110208.4|110158.4|110222|110172|110187.7|110137.7|72
1722863130000|2024-08-05 13:05:30|110207.5|110157.5|110243.8|110193.8|110243.8|110193.8|110203.9|110153.9|72
1722863140000|2024-08-05 13:05:40|110236|110186|110229.3|110179.3|110238.8|110188.8|110223.8|110173.8|75
1722863150000|2024-08-05 13:05:50|110228.5|110178.5|110220.7|110170.7|110235.2|110185.2|110219.3|110169.3|60
1722863160000|2024-08-05 13:06:00|110221.1|110171.1|110140.6|110090.6|110221.1|110171.1|110138.6|110088.6|69
1722863170000|2024-08-05 13:06:10|110140.4|110090.4|110145.2|110095.2|110154.5|110104.5|110116.6|110066.6|77
1722863180000|2024-08-05 13:06:20|110147.5|110097.5|110152.4|110102.4|110166.8|110116.8|110143.7|110093.7|76
1722863190000|2024-08-05 13:06:30|110151.5|110101.5|110113.1|110063.1|110154.6|110104.6|110098.1|110048.1|78
1722863200000|2024-08-05 13:06:40|110114.7|110064.7|110077.8|110027.8|110115.1|110065.1|110071.4|110021.4|72
1722863210000|2024-08-05 13:06:50|110078.3|110028.3|110112.5|110062.5|110112.5|110062.5|110078.1|110028.1|78
1722863220000|2024-08-05 13:07:00|110110.7|110060.7|110099.1|110049.1|110135.7|110085.7|110099.1|110049.1|73
1722863230000|2024-08-05 13:07:10|110098.9|110048.9|110127.3|110077.3|110127.9|110077.9|110098.9|110048.9|71
1722863240000|2024-08-05 13:07:20|110127.7|110077.7|110096.1|110046.1|110128.1|110078.1|110092.5|110042.5|67
1722863250000|2024-08-05 13:07:30|110095.4|110045.4|110050.5|110000.5|110096.7|110046.7|110050.5|110000.5|70
1722863260000|2024-08-05 13:07:40|110045|109995|110046.9|109996.9|110062.8|110012.8|110043.9|109993.9|70
1722863270000|2024-08-05 13:07:50|110046.8|109996.8|110046|109996|110057.5|110007.5|110041.2|109991.2|73
1722863280000|2024-08-05 13:08:00|110038|109988|110062.8|110012.8|110063.1|110013.1|110038|109988|66
1722863290000|2024-08-05 13:08:10|110062|110012|110040.8|109990.8|110065.9|110015.9|110034.3|109984.3|68
1722863300000|2024-08-05 13:08:20|110040.9|109990.9|110060.8|110010.8|110069.9|110019.9|110038.1|109988.1|68
1722863310000|2024-08-05 13:08:30|110058|110008|110037.3|109987.3|110058|110008|110020.9|109970.9|66
1722863320000|2024-08-05 13:08:40|110036.7|109986.7|110052.7|110002.7|110059.9|110009.9|110028.9|109978.9|66
1722863330000|2024-08-05 13:08:50|110052.4|110002.4|110052.5|110002.5|110075.1|110025.1|110049.6|109999.6|65
1722863340000|2024-08-05 13:09:00|110051.5|110001.5|110025|109975|110062.5|110012.5|110019.3|109969.3|74
1722863350000|2024-08-05 13:09:10|110026.6|109976.6|110040.5|109990.5|110041.1|109991.1|110016.4|109966.4|69
1722863360000|2024-08-05 13:09:20|110040.2|109990.2|110014.9|109964.9|110042.6|109992.6|110014.9|109964.9|71
1722863370000|2024-08-05 13:09:30|110011.4|109961.4|110004.1|109954.1|110020.2|109970.2|109996.6|109946.6|70
1722863380000|2024-08-05 13:09:40|110007.8|109957.8|110001.3|109951.3|110015.5|109965.5|110001.3|109951.3|60
1722863390000|2024-08-05 13:09:50|110001.5|109951.5|110011.8|109961.8|110017.1|109967.1|109998.9|109948.9|65
1722863400000|2024-08-05 13:10:00|110011.6|109961.6|110024.9|109974.9|110027.8|109977.8|109992.5|109942.5|71
1722863410000|2024-08-05 13:10:10|110027.5|109977.5|110042|109992|110047.8|109997.8|110018.7|109968.7|69
1722863420000|2024-08-05 13:10:20|110041.7|109991.7|110040.7|109990.7|110047.2|109997.2|110030.6|109980.6|64
1722863430000|2024-08-05 13:10:30|110041.7|109991.7|110005.7|109955.7|110048.7|109998.7|110004.8|109954.8|74
1722863440000|2024-08-05 13:10:40|110008.4|109958.4|109972|109922|110011.1|109961.1|109958.8|109908.8|72
1722863450000|2024-08-05 13:10:50|109971.9|109921.9|109998.4|109948.4|110012.2|109962.2|109971.7|109921.7|72
1722863460000|2024-08-05 13:11:00|109997.9|109947.9|110010.5|109960.5|110013.2|109963.2|109997.7|109947.7|63
1722863470000|2024-08-05 13:11:10|110010.7|109960.7|110002.1|109952.1|110021.7|109971.7|110000.4|109950.4|70
1722863480000|2024-08-05 13:11:20|110002.9|109952.9|110009|109959|110016.4|109966.4|110002.2|109952.2|70
1722863490000|2024-08-05 13:11:30|110008.6|109958.6|110030.4|109980.4|110032|109982|109994.3|109944.3|73
1722863500000|2024-08-05 13:11:40|110031.9|109981.9|110042|109992|110046.5|109996.5|110031.9|109981.9|65
1722863510000|2024-08-05 13:11:50|110042.4|109992.4|110046.9|109996.9|110053|110003|110024.5|109974.5|63
1722863520000|2024-08-05 13:12:00|110046.8|109996.8|110038.9|109988.9|110047.7|109997.7|110035.9|109985.9|57
1722863530000|2024-08-05 13:12:10|110038.3|109988.3|110047.2|109997.2|110058|110008|110035.6|109985.6|68
1722863540000|2024-08-05 13:12:20|110047.3|109997.3|110047.6|109997.6|110052.7|110002.7|110028.7|109978.7|68
1722863550000|2024-08-05 13:12:30|110047.5|109997.5|110070.1|110020.1|110083.3|110033.3|110047.5|109997.5|71
1722863560000|2024-08-05 13:12:40|110066.4|110016.4|110089.1|110039.1|110096.3|110046.3|110066.1|110016.1|68
1722863570000|2024-08-05 13:12:50|110088.9|110038.9|110064.5|110014.5|110088.9|110038.9|110060.3|110010.3|45
1722863580000|2024-08-05 13:13:00|110064.7|110014.7|110084.4|110034.4|110084.8|110034.8|110057.6|110007.6|52
1722863590000|2024-08-05 13:13:10|110086.5|110036.5|110106.2|110056.2|110112.1|110062.1|110086.4|110036.4|59
1722863600000|2024-08-05 13:13:20|110104.6|110054.6|110109.6|110059.6|110111|110061|110099.3|110049.3|51
1722863610000|2024-08-05 13:13:30|110111.1|110061.1|110125.5|110075.5|110141.8|110091.8|110111.1|110061.1|50
1722863620000|2024-08-05 13:13:40|110125.8|110075.8|110100.7|110050.7|110125.8|110075.8|110100.7|110050.7|57
1722863630000|2024-08-05 13:13:50|110099.3|110049.3|110107.5|110057.5|110130.2|110080.2|110090.9|110040.9|63
1722863640000|2024-08-05 13:14:00|110107.2|110057.2|110091.3|110041.3|110110.1|110060.1|110088.7|110038.7|66
1722863650000|2024-08-05 13:14:10|110090.4|110040.4|110100.2|110050.2|110107.3|110057.3|110088.9|110038.9|66
1722863660000|2024-08-05 13:14:20|110099.4|110049.4|110085.1|110035.1|110113.6|110063.6|110084.5|110034.5|65
1722863670000|2024-08-05 13:14:30|110084.8|110034.8|110075.5|110025.5|110087.9|110037.9|110071.9|110021.9|48
1722863680000|2024-08-05 13:14:40|110075.2|110025.2|110067.7|110017.7|110095.4|110045.4|110063.2|110013.2|63
1722863690000|2024-08-05 13:14:50|110067.2|110017.2|110094.3|110044.3|110096.5|110046.5|110067.2|110017.2|62
1722863700000|2024-08-05 13:15:00|110094|110044|110093.7|110043.7|110098.5|110048.5|110091.3|110041.3|56
1722863710000|2024-08-05 13:15:10|110095.3|110045.3|110137.7|110087.7|110137.7|110087.7|110088.2|110038.2|70
1722863720000|2024-08-05 13:15:20|110137.1|110087.1|110139|110089|110152.7|110102.7|110123.5|110073.5|71
1722863730000|2024-08-05 13:15:30|110139.2|110089.2|110152.6|110102.6|110154.5|110104.5|110139.1|110089.1|51
1722863740000|2024-08-05 13:15:40|110152.5|110102.5|110130.4|110080.4|110166.6|110116.6|110125|110075|66
1722863750000|2024-08-05 13:15:50|110130.3|110080.3|110140.6|110090.6|110140.6|110090.6|110118.2|110068.2|62
1722863760000|2024-08-05 13:16:00|110139.5|110089.5|110155.8|110105.8|110171.6|110121.6|110139.5|110089.5|68
1722863770000|2024-08-05 13:16:10|110154.6|110104.6|110142.1|110092.1|110157.3|110107.3|110141.8|110091.8|62
1722863780000|2024-08-05 13:16:20|110142|110092|110110.1|110060.1|110142.5|110092.5|110103.4|110053.4|59
1722863790000|2024-08-05 13:16:30|110110|110060|110061.7|110011.7|110116.5|110066.5|110061.7|110011.7|65
1722863800000|2024-08-05 13:16:40|110058.8|110008.8|110064|110014|110074.1|110024.1|110051.7|110001.7|63
1722863810000|2024-08-05 13:16:50|110062.5|110012.5|110052.8|110002.8|110062.5|110012.5|110040.9|109990.9|61
1722863820000|2024-08-05 13:17:00|110053|110003|110047.1|109997.1|110070.7|110020.7|110034.3|109984.3|69
1722863830000|2024-08-05 13:17:10|110041.6|109991.6|110029.5|109979.5|110049.8|109999.8|110028.7|109978.7|53
1722863840000|2024-08-05 13:17:20|110023.8|109973.8|110032.1|109982.1|110035.1|109985.1|110010.6|109960.6|63
1722863850000|2024-08-05 13:17:30|110031.9|109981.9|110060.8|110010.8|110069.6|110019.6|110029.9|109979.9|71
1722863860000|2024-08-05 13:17:40|110060.4|110010.4|110032.3|109982.3|110061.6|110011.6|110032.3|109982.3|70
1722863870000|2024-08-05 13:17:50|110033.3|109983.3|110066.3|110016.3|110068.4|110018.4|110028.4|109978.4|64
1722863880000|2024-08-05 13:18:00|110065.9|110015.9|110062.4|110012.4|110065.9|110015.9|110049.7|109999.7|62
1722863890000|2024-08-05 13:18:10|110062.2|110012.2|110076.4|110026.4|110077.5|110027.5|110062.2|110012.2|54
1722863900000|2024-08-05 13:18:20|110075|110025|110073.9|110023.9|110078.3|110028.3|110069.8|110019.8|67
1722863910000|2024-08-05 13:18:30|110074|110024|110076.4|110026.4|110080.9|110030.9|110067.7|110017.7|59
1722863920000|2024-08-05 13:18:40|110076.3|110026.3|110078.8|110028.8|110078.8|110028.8|110064.1|110014.1|58
1722863930000|2024-08-05 13:18:50|110078.4|110028.4|110107.7|110057.7|110125.6|110075.6|110074.9|110024.9|67
1722863940000|2024-08-05 13:19:00|110108.7|110058.7|110092.6|110042.6|110110.7|110060.7|110090.9|110040.9|56
1722863950000|2024-08-05 13:19:10|110092.7|110042.7|110069.8|110019.8|110092.7|110042.7|110069.8|110019.8|62
1722863960000|2024-08-05 13:19:20|110068.8|110018.8|110042.1|109992.1|110068.8|110018.8|110036.8|109986.8|65
1722863970000|2024-08-05 13:19:30|110042.6|109992.6|110045|109995|110065|110015|110042.5|109992.5|65
1722863980000|2024-08-05 13:19:40|110046.6|109996.6|110017.6|109967.6|110050.3|110000.3|110014.7|109964.7|65
1722863990000|2024-08-05 13:19:50|110017.3|109967.3|110026.4|109976.4|110035.3|109985.3|110011.8|109961.8|64
1722864000000|2024-08-05 13:20:00|110025.4|109975.4|110041.4|109991.4|110041.4|109991.4|110001.8|109951.8|64
1722864010000|2024-08-05 13:20:10|110044.9|109994.9|110028.5|109978.5|110050.6|110000.6|110027.3|109977.3|61
1722864020000|2024-08-05 13:20:20|110028.2|109978.2|110002.6|109952.6|110028.7|109978.7|110002.6|109952.6|59
1722864030000|2024-08-05 13:20:30|110002.7|109952.7|109997.4|109947.4|110006.9|109956.9|109995.9|109945.9|66
1722864040000|2024-08-05 13:20:40|109997.6|109947.6|110021.8|109971.8|110025.8|109975.8|109995.4|109945.4|72
1722864050000|2024-08-05 13:20:50|110021.7|109971.7|110006.2|109956.2|110038.7|109988.7|109993|109943|66
1722864060000|2024-08-05 13:21:00|110007.5|109957.5|110030|109980|110057.3|110007.3|110006.2|109956.2|68
1722864070000|2024-08-05 13:21:10|110024.9|109974.9|110008.9|109958.9|110039.4|109989.4|110008.1|109958.1|72
1722864080000|2024-08-05 13:21:20|110008.6|109958.6|110039.4|109989.4|110048.4|109998.4|110005.5|109955.5|63
1722864090000|2024-08-05 13:21:30|110038.9|109988.9|110041.7|109991.7|110058.3|110008.3|110032.7|109982.7|66
1722864100000|2024-08-05 13:21:40|110041.5|109991.5|110059.1|110009.1|110059.2|110009.2|110039.9|109989.9|64
1722864110000|2024-08-05 13:21:50|110059.6|110009.6|110066.2|110016.2|110096.1|110046.1|110058.6|110008.6|70
1722864120000|2024-08-05 13:22:00|110068.4|110018.4|110066.5|110016.5|110083.9|110033.9|110061.5|110011.5|65
1722864130000|2024-08-05 13:22:10|110066.6|110016.6|110096.9|110046.9|110100.8|110050.8|110066.6|110016.6|59
1722864140000|2024-08-05 13:22:20|110097|110047|110083.4|110033.4|110114.9|110064.9|110081.1|110031.1|76
1722864150000|2024-08-05 13:22:30|110083.8|110033.8|110102.9|110052.9|110108.3|110058.3|110083.8|110033.8|66
1722864160000|2024-08-05 13:22:40|110103|110053|110086.7|110036.7|110103.3|110053.3|110083.4|110033.4|61
1722864170000|2024-08-05 13:22:50|110086.3|110036.3|110092.8|110042.8|110092.8|110042.8|110075.4|110025.4|59
1722864180000|2024-08-05 13:23:00|110092.1|110042.1|110101.6|110051.6|110110.8|110060.8|110091.5|110041.5|65
1722864190000|2024-08-05 13:23:10|110101.8|110051.8|110100.1|110050.1|110101.8|110051.8|110088.3|110038.3|58
1722864200000|2024-08-05 13:23:20|110099.8|110049.8|110101.7|110051.7|110107.3|110057.3|110094.2|110044.2|52
1722864210000|2024-08-05 13:23:30|110101.5|110051.5|110100.9|110050.9|110106.5|110056.5|110096.6|110046.6|61
1722864220000|2024-08-05 13:23:40|110099.9|110049.9|110102.6|110052.6|110103.3|110053.3|110083.2|110033.2|60
1722864230000|2024-08-05 13:23:50|110102.2|110052.2|110111.1|110061.1|110111.1|110061.1|110100.7|110050.7|56
1722864240000|2024-08-05 13:24:00|110109.2|110059.2|110107.4|110057.4|110110.6|110060.6|110101.8|110051.8|58
1722864250000|2024-08-05 13:24:10|110105.2|110055.2|110086.2|110036.2|110105.2|110055.2|110085.6|110035.6|56
1722864260000|2024-08-05 13:24:20|110086.4|110036.4|110118.6|110068.6|110140.7|110090.7|110080.8|110030.8|69
1722864270000|2024-08-05 13:24:30|110119|110069|110131.1|110081.1|110134.6|110084.6|110118|110068|60
1722864280000|2024-08-05 13:24:40|110129.8|110079.8|110134.8|110084.8|110141.8|110091.8|110127|110077|61
1722864290000|2024-08-05 13:24:50|110135.2|110085.2|110122.6|110072.6|110142.9|110092.9|110120.9|110070.9|60
1722864300000|2024-08-05 13:25:00|110124.2|110074.2|110163.5|110113.5|110163.5|110113.5|110117.6|110067.6|74
1722864310000|2024-08-05 13:25:10|110162.3|110112.3|110153|110103|110162.3|110112.3|110141|110091|67
1722864320000|2024-08-05 13:25:20|110156.9|110106.9|110162.4|110112.4|110183.1|110133.1|110146.4|110096.4|67
1722864330000|2024-08-05 13:25:30|110162.7|110112.7|110167.1|110117.1|110176.9|110126.9|110159.2|110109.2|60
1722864340000|2024-08-05 13:25:40|110167.3|110117.3|110181.3|110131.3|110195.8|110145.8|110167|110117|68
1722864350000|2024-08-05 13:25:50|110181.7|110131.7|110167.4|110117.4|110190.2|110140.2|110167.4|110117.4|60
1722864360000|2024-08-05 13:26:00|110165.9|110115.9|110198.7|110148.7|110199.9|110149.9|110162.4|110112.4|64
1722864370000|2024-08-05 13:26:10|110193.1|110143.1|110218|110168|110218|110168|110190.1|110140.1|57
1722864380000|2024-08-05 13:26:20|110218.4|110168.4|110229.5|110179.5|110229.5|110179.5|110206.3|110156.3|64
1722864390000|2024-08-05 13:26:30|110230.3|110180.3|110222.6|110172.6|110232.3|110182.3|110218.1|110168.1|60
1722864400000|2024-08-05 13:26:40|110223.7|110173.7|110213.6|110163.6|110225.3|110175.3|110213.5|110163.5|46
1722864410000|2024-08-05 13:26:50|110213.8|110163.8|110219.1|110169.1|110228.5|110178.5|110213.8|110163.8|57
1722864420000|2024-08-05 13:27:00|110220.3|110170.3|110213.4|110163.4|110226|110176|110213.4|110163.4|39
1722864430000|2024-08-05 13:27:10|110212|110162|110210.3|110160.3|110216.5|110166.5|110205.6|110155.6|33
1722864440000|2024-08-05 13:27:20|110209.9|110159.9|110187.6|110137.6|110218.8|110168.8|110185.6|110135.6|38
1722864450000|2024-08-05 13:27:30|110187.7|110137.7|110199|110149|110204.7|110154.7|110187.4|110137.4|40
1722864460000|2024-08-05 13:27:40|110200.5|110150.5|110199.4|110149.4|110208.5|110158.5|110195.9|110145.9|42
1722864470000|2024-08-05 13:27:50|110199.2|110149.2|110200.3|110150.3|110204.7|110154.7|110194.5|110144.5|37
1722864480000|2024-08-05 13:28:00|110200.7|110150.7|110167.7|110117.7|110200.7|110150.7|110153.5|110103.5|40
1722864490000|2024-08-05 13:28:10|110171.4|110121.4|110191.9|110141.9|110191.9|110141.9|110169.8|110119.8|40
1722864500000|2024-08-05 13:28:20|110191|110141|110217.1|110167.1|110217.1|110167.1|110191|110141|34
1722864510000|2024-08-05 13:28:30|110218|110168|110223.4|110173.4|110223.4|110173.4|110202.3|110152.3|40
1722864520000|2024-08-05 13:28:40|110223|110173|110181.6|110131.6|110223|110173|110178.7|110128.7|39
1722864530000|2024-08-05 13:28:50|110182|110132|110193.2|110143.2|110193.8|110143.8|110180.4|110130.4|37
1722864540000|2024-08-05 13:29:00|110190.8|110140.8|110199.7|110149.7|110203.1|110153.1|110188.4|110138.4|36
1722864550000|2024-08-05 13:29:10|110200.4|110150.4|110210.4|110160.4|110212|110162|110195.3|110145.3|32
1722864560000|2024-08-05 13:29:20|110211.2|110161.2|110244.7|110194.7|110244.7|110194.7|110209.4|110159.4|40
1722864570000|2024-08-05 13:29:30|110246.6|110196.6|110230.4|110180.4|110247|110197|110230.3|110180.3|36
1722864580000|2024-08-05 13:29:40|110232.8|110182.8|110217.7|110167.7|110232.8|110182.8|110201.9|110151.9|39
1722864590000|2024-08-05 13:29:50|110218.1|110168.1|110215.8|110165.8|110224.1|110174.1|110188.6|110138.6|41
1722864600000|2024-08-05 13:30:00|110220|110170|110206.8|110156.8|110245|110195|110203.1|110153.1|44
1722864610000|2024-08-05 13:30:10|110202.3|110152.3|110192.6|110142.6|110202.9|110152.9|110175.6|110125.6|42
1722864620000|2024-08-05 13:30:20|110192.7|110142.7|110217.3|110167.3|110217.3|110167.3|110189.2|110139.2|44
1722864630000|2024-08-05 13:30:30|110228.6|110178.6|110220.5|110170.5|110228.6|110178.6|110204.5|110154.5|41
1722864640000|2024-08-05 13:30:40|110222.2|110172.2|110193.8|110143.8|110232.7|110182.7|110193.8|110143.8|44
1722864650000|2024-08-05 13:30:50|110194.2|110144.2|110207.7|110157.7|110214.8|110164.8|110194.2|110144.2|44
1722864660000|2024-08-05 13:31:00|110208.4|110158.4|110182.3|110132.3|110208.4|110158.4|110178.3|110128.3|45
1722864670000|2024-08-05 13:31:10|110181.1|110131.1|110199.1|110149.1|110199.1|110149.1|110181.1|110131.1|43
1722864680000|2024-08-05 13:31:20|110199.2|110149.2|110214.3|110164.3|110218.5|110168.5|110199.1|110149.1|43
1722864690000|2024-08-05 13:31:30|110209.4|110159.4|110219.9|110169.9|110220|110170|110206.5|110156.5|42
1722864700000|2024-08-05 13:31:40|110217.7|110167.7|110207.5|110157.5|110219.6|110169.6|110198.3|110148.3|43
1722864710000|2024-08-05 13:31:50|110206.5|110156.5|110203.9|110153.9|110212.6|110162.6|110199.1|110149.1|43
1722864720000|2024-08-05 13:32:00|110206.9|110156.9|110213|110163|110213|110163|110202.5|110152.5|44
1722864730000|2024-08-05 13:32:10|110212.1|110162.1|110183.5|110133.5|110223|110173|110183.5|110133.5|43
1722864740000|2024-08-05 13:32:20|110184|110134|110180.5|110130.5|110185.7|110135.7|110176.3|110126.3|42
1722864750000|2024-08-05 13:32:30|110180.4|110130.4|110181.2|110131.2|110185.6|110135.6|110177|110127|43
1722864760000|2024-08-05 13:32:40|110180.1|110130.1|110180.7|110130.7|110185.2|110135.2|110178.4|110128.4|42
1722864770000|2024-08-05 13:32:50|110180.5|110130.5|110181.7|110131.7|110187.1|110137.1|110178.8|110128.8|39
1722864780000|2024-08-05 13:33:00|110179.4|110129.4|110160.3|110110.3|110179.4|110129.4|110157.4|110107.4|37
1722864790000|2024-08-05 13:33:10|110161.2|110111.2|110154.3|110104.3|110161.2|110111.2|110149.2|110099.2|32
1722864800000|2024-08-05 13:33:20|110154.4|110104.4|110145.1|110095.1|110154.8|110104.8|110144.5|110094.5|38
1722864810000|2024-08-05 13:33:30|110144.2|110094.2|110150.7|110100.7|110153.6|110103.6|110141.2|110091.2|42
1722864820000|2024-08-05 13:33:40|110157.6|110107.6|110157.8|110107.8|110171|110121|110152|110102|40
1722864830000|2024-08-05 13:33:50|110157.5|110107.5|110155.6|110105.6|110166.2|110116.2|110151.3|110101.3|36
1722864840000|2024-08-05 13:34:00|110156.8|110106.8|110119.5|110069.5|110156.9|110106.9|110119.5|110069.5|41
1722864850000|2024-08-05 13:34:10|110121.7|110071.7|110138.1|110088.1|110141.5|110091.5|110116.6|110066.6|42
1722864860000|2024-08-05 13:34:20|110138.7|110088.7|110137.8|110087.8|110142.1|110092.1|110131.8|110081.8|40
1722864870000|2024-08-05 13:34:30|110138|110088|110119|110069|110159.5|110109.5|110115.2|110065.2|41
1722864880000|2024-08-05 13:34:40|110119.9|110069.9|110117.6|110067.6|110120.7|110070.7|110097.4|110047.4|41
1722864890000|2024-08-05 13:34:50|110119|110069|110130.6|110080.6|110130.6|110080.6|110116.2|110066.2|37
1722864900000|2024-08-05 13:35:00|110128|110078|110045|109995|110130.1|110080.1|110042.7|109992.7|45
1722864910000|2024-08-05 13:35:10|110046.1|109996.1|110137.6|110087.6|110140.3|110090.3|110046.1|109996.1|41
1722864920000|2024-08-05 13:35:20|110136.7|110086.7|110099.6|110049.6|110136.8|110086.8|110099|110049|44
1722864930000|2024-08-05 13:35:30|110098.6|110048.6|110108|110058|110108|110058|110084|110034|42
1722864940000|2024-08-05 13:35:40|110110.5|110060.5|110101.1|110051.1|110123.3|110073.3|110097.9|110047.9|45
1722864950000|2024-08-05 13:35:50|110100.8|110050.8|110113.4|110063.4|110113.4|110063.4|110084.5|110034.5|42
1722864960000|2024-08-05 13:36:00|110117.8|110067.8|110142.8|110092.8|110142.8|110092.8|110109.1|110059.1|41
1722864970000|2024-08-05 13:36:10|110144.5|110094.5|110130.6|110080.6|110167.8|110117.8|110130.6|110080.6|44
1722864980000|2024-08-05 13:36:20|110125|110075|110139.8|110089.8|110140.7|110090.7|110118.2|110068.2|43
1722864990000|2024-08-05 13:36:30|110140.2|110090.2|110106|110056|110151|110101|110106|110056|44
1722865000000|2024-08-05 13:36:40|110109.4|110059.4|110088.7|110038.7|110113.8|110063.8|110086.1|110036.1|43
1722865010000|2024-08-05 13:36:50|110091.4|110041.4|110092.4|110042.4|110093.1|110043.1|110084.1|110034.1|42
1722865020000|2024-08-05 13:37:00|110092.6|110042.6|110109.4|110059.4|110115.6|110065.6|110091.9|110041.9|41
1722865030000|2024-08-05 13:37:10|110111.8|110061.8|110071.9|110021.9|110117.3|110067.3|110065|110015|43
1722865040000|2024-08-05 13:37:20|110071.3|110021.3|110108.6|110058.6|110108.6|110058.6|110068.1|110018.1|44
1722865050000|2024-08-05 13:37:30|110106.6|110056.6|110026.5|109976.5|110106.6|110056.6|110026.2|109976.2|45
1722865060000|2024-08-05 13:37:40|110024.8|109974.8|110004|109954|110024.8|109974.8|110003.7|109953.7|39
1722865070000|2024-08-05 13:37:50|110003|109953|109998.4|109948.4|110015.1|109965.1|109995.2|109945.2|42
1722865080000|2024-08-05 13:38:00|109997.9|109947.9|110035.4|109985.4|110036.2|109986.2|109997.9|109947.9|41
1722865090000|2024-08-05 13:38:10|110031.4|109981.4|110039.8|109989.8|110044.3|109994.3|110028.6|109978.6|42
1722865100000|2024-08-05 13:38:20|110048.3|109998.3|110083.5|110033.5|110109.3|110059.3|110048.3|109998.3|39
1722865110000|2024-08-05 13:38:30|110077.8|110027.8|110067.2|110017.2|110079.7|110029.7|110062.8|110012.8|39
1722865120000|2024-08-05 13:38:40|110067.7|110017.7|110043.4|109993.4|110076.3|110026.3|110038.3|109988.3|42
1722865130000|2024-08-05 13:38:50|110044.3|109994.3|110053|110003|110056.4|110006.4|110037.5|109987.5|39
1722865140000|2024-08-05 13:39:00|110054.8|110004.8|110006.7|109956.7|110054.8|110004.8|109996.4|109946.4|41
1722865150000|2024-08-05 13:39:10|110007.4|109957.4|109989.9|109939.9|110007.4|109957.4|109980.3|109930.3|42
1722865160000|2024-08-05 13:39:20|109990.7|109940.7|109994.5|109944.5|109999.6|109949.6|109975.8|109925.8|40
1722865170000|2024-08-05 13:39:30|109994.3|109944.3|109983.5|109933.5|109999|109949|109970.8|109920.8|39
1722865180000|2024-08-05 13:39:40|109985.7|109935.7|109977.3|109927.3|109988.4|109938.4|109971|109921|38
1722865190000|2024-08-05 13:39:50|109972.5|109922.5|109936.2|109886.2|109999.8|109949.8|109936.2|109886.2|37
1722865200000|2024-08-05 13:40:00|109935.7|109885.7|109939.1|109889.1|109957.3|109907.3|109934|109884|39
1722865210000|2024-08-05 13:40:10|109940|109890|109943.7|109893.7|109950.5|109900.5|109937.4|109887.4|37
1722865220000|2024-08-05 13:40:20|109945.8|109895.8|109916.4|109866.4|109958.2|109908.2|109914.2|109864.2|40
1722865230000|2024-08-05 13:40:30|109915.7|109865.7|109941.3|109891.3|109972|109922|109907.9|109857.9|42
1722865240000|2024-08-05 13:40:40|109944.6|109894.6|109947.6|109897.6|109953.7|109903.7|109937.9|109887.9|34
1722865250000|2024-08-05 13:40:50|109945.3|109895.3|109949.3|109899.3|110041.5|109948.9|109939.9|109889.9|40
1722865260000|2024-08-05 13:41:00|109951.1|109901.1|109962.7|109912.7|109968.7|109918.7|109951.1|109901.1|44
1722865270000|2024-08-05 13:41:10|109956.8|109906.8|109951.4|109901.4|109971.2|109921.2|109933.6|109883.6|41
1722865280000|2024-08-05 13:41:20|109950.3|109900.3|110123.5|109959|110123.5|110001.4|109950.3|109900.3|44
1722865290000|2024-08-05 13:41:30|110042.3|109992.3|110039|109989|110045.5|109995.5|110014.6|109964.6|43
1722865300000|2024-08-05 13:41:40|110040.4|109990.4|110059.4|110009.4|110192.9|110016.7|110035.6|109985.6|42
1722865310000|2024-08-05 13:41:50|110058|110008|110025.3|109975.3|110063.4|110013.4|110023.2|109973.2|36
1722865320000|2024-08-05 13:42:00|110033.2|109983.2|110051.4|110001.4|110051.4|110001.4|110027.9|109977.9|32
1722865330000|2024-08-05 13:42:10|110052|110002|110063.9|110013.9|110073.2|110023.2|110052|110002|36
1722865340000|2024-08-05 13:42:20|110062.9|110012.9|110078.2|110028.2|110078.7|110028.7|110056.5|110006.5|35
1722865350000|2024-08-05 13:42:30|110077.3|110027.3|110071|110021|110077.8|110027.8|110071|110021|35
1722865360000|2024-08-05 13:42:40|110071.2|110021.2|110018.3|109968.3|110074.9|110024.9|110018.2|109968.2|36
1722865370000|2024-08-05 13:42:50|110018|109968|110023.6|109973.6|110023.6|109973.6|109998.1|109948.1|41
1722865380000|2024-08-05 13:43:00|110022|109972|109914.2|109864.2|110023.9|109972|109895|109787.4|43
1722865390000|2024-08-05 13:43:10|109922.7|109872.7|109956|109906|109976.5|109926.5|109918.6|109868.6|38
1722865400000|2024-08-05 13:43:20|109956.2|109906.2|109953.7|109903.7|109971.2|109921.2|109922.9|109872.9|33
1722865410000|2024-08-05 13:43:30|109955.3|109905.3|109991.1|109941.1|110047.1|109947.8|109953.1|109785.3|41
1722865420000|2024-08-05 13:43:40|109991.6|109941.6|109991.3|109941.3|109996.4|109946.4|109982.8|109932.8|32
1722865430000|2024-08-05 13:43:50|109993.1|109943.1|109987.1|109854.1|110033.3|109969.5|109976.4|109854.1|35
1722865440000|2024-08-05 13:44:00|109972.6|109922.6|110031.3|109905.6|110031.3|109946.2|109959.8|109858.6|37
1722865450000|2024-08-05 13:44:10|110026.8|109837.4|110080.1|109880.1|110112.7|109936.8|109939.9|109823.1|43
1722865460000|2024-08-05 13:44:20|110078.8|109878.8|110069.2|109869.2|110082.5|109882.5|110066.3|109866.3|40
1722865470000|2024-08-05 13:44:30|109995.4|109945.4|109971.9|109921.9|110085.9|109945.4|109971.9|109851.5|41
1722865480000|2024-08-05 13:44:40|110032.5|109889.3|110040.2|109900.1|110076.1|109944.8|109984|109887.4|43
1722865490000|2024-08-05 13:44:50|110041.6|109904|110116.9|109916.9|110127.4|109927.4|110031.7|109845.1|44
1722865500000|2024-08-05 13:45:00|110316.4|110116.4|110153|109953|110316.4|110116.4|110140.1|109940.1|37
1722865510000|2024-08-05 13:45:10|110152|109952|110086.1|109886.1|110186|109986|110086.1|109886.1|38
1722865520000|2024-08-05 13:45:20|110084.4|109884.4|110121.6|109921.6|110121.6|109921.6|110017.4|109817.4|40
1722865530000|2024-08-05 13:45:30|110134.6|109934.6|110111.7|109911.7|110161.6|109961.6|110104.6|109904.6|37
1722865540000|2024-08-05 13:45:40|110111.9|109911.9|110135.2|109935.2|110136.8|109936.8|110106.3|109906.3|34
1722865550000|2024-08-05 13:45:50|110133.4|109933.4|110133.4|109933.4|110141.8|109941.8|110128.1|109928.1|36
1722865560000|2024-08-05 13:46:00|110134|109934|110066.7|109875.1|110134.8|109934.8|110054.1|109870.3|41
1722865570000|2024-08-05 13:46:10|110068.6|109876.7|110053.4|109896.7|110081.7|109910.5|110053.4|109876.4|35
1722865580000|2024-08-05 13:46:20|110055.1|109895.1|110025.6|109880.8|110055.2|109895.9|110019.8|109862|41
1722865590000|2024-08-05 13:46:30|110025.4|109880.6|110022.9|109873.4|110040.3|109880.8|110011|109867.4|40
1722865600000|2024-08-05 13:46:40|110021.2|109874.4|109983.8|109850.5|110021.2|109874.4|109983.3|109849.5|38
1722865610000|2024-08-05 13:46:50|109982.4|109849.6|109967.1|109917.1|110013.6|109917.7|109930|109838|41
1722865620000|2024-08-05 13:47:00|109967.2|109917.2|109949.3|109899.3|110003.1|109918|109949.3|109870|38
1722865630000|2024-08-05 13:47:10|109948.3|109898.3|109949.9|109899.9|109987.4|109899.9|109942.9|109857.3|34
1722865640000|2024-08-05 13:47:20|109951.5|109901.5|109954.8|109904.8|109983|109907.4|109946.1|109855.2|34
1722865650000|2024-08-05 13:47:30|109955.6|109905.6|110003.8|109878.2|110005.7|109912.1|109955.6|109861.8|42
1722865660000|2024-08-05 13:47:40|110003.6|109877.5|109949.5|109899.5|110004.6|109915.9|109947.2|109869.7|40
1722865670000|2024-08-05 13:47:50|109949.8|109899.8|109924.8|109874.8|109950.8|109900.8|109924.8|109874.8|36
1722865680000|2024-08-05 13:48:00|109923.7|109873.7|109916.9|109866.9|109925.7|109875.7|109904.6|109854.6|40
1722865690000|2024-08-05 13:48:10|109916.7|109866.7|109912.9|109862.9|109921.8|109871.8|109912.9|109862.9|37
1722865700000|2024-08-05 13:48:20|109911.9|109861.9|109888.3|109838.3|109915.5|109865.5|109888.3|109838.3|31
1722865710000|2024-08-05 13:48:30|109880.6|109830.6|109898.4|109848.4|109923.4|109848.4|109880.6|109794|39
1722865720000|2024-08-05 13:48:40|109953.7|109789.3|109889|109839|109953.7|109856.4|109886.4|109789.3|41
1722865730000|2024-08-05 13:48:50|109885|109835|109937.9|109800.3|109949|109838.5|109864|109760|55
1722865740000|2024-08-05 13:49:00|109939.6|109799.7|109842.5|109792.5|109939.6|109825.5|109834.8|109733.4|67
1722865750000|2024-08-05 13:49:10|109844|109794|109856.2|109806.2|109954.6|109811.8|109842.1|109737.2|69
1722865760000|2024-08-05 13:49:20|109856.4|109806.4|109871|109821|109920.3|109824.1|109850.4|109782|56
1722865770000|2024-08-05 13:49:30|109870.3|109820.3|109876.7|109826.7|109880.8|109830.8|109864.4|109814.4|61
1722865780000|2024-08-05 13:49:40|109878.3|109828.3|109996.7|109804.8|109998|109847.7|109878.1|109803.1|60
1722865790000|2024-08-05 13:49:50|109994.9|109804.6|109935.7|109799.7|109996.3|109860.3|109910.3|109714.4|71
1722865800000|2024-08-05 13:50:00|109933.1|109796.6|110001.5|109832.5|110009.3|109856.9|109901.9|109789.6|67
1722865810000|2024-08-05 13:50:10|109989.6|109847.4|109909.3|109859.3|110020.9|109869.8|109908.8|109798.2|66
1722865820000|2024-08-05 13:50:20|109908.7|109858.7|109951.5|109901.5|109954.8|109904.8|109903.3|109853.3|66
1722865830000|2024-08-05 13:50:30|109952.8|109902.8|109978.9|109928.9|109995.2|109945.2|109952.1|109902.1|75
1722865840000|2024-08-05 13:50:40|109976.3|109926.3|109955.3|109905.3|109986.2|109936.2|109949.2|109899.2|67
1722865850000|2024-08-05 13:50:50|109957.1|109907.1|109941.2|109891.2|109958.6|109908.6|109930.4|109880.4|56
1722865860000|2024-08-05 13:51:00|109942|109892|109942.6|109892.6|109947.4|109897.4|109932.7|109882.7|54
1722865870000|2024-08-05 13:51:10|109942.8|109892.8|109925.3|109875.3|109977.8|109910.1|109925.3|109830.1|65
1722865880000|2024-08-05 13:51:20|109965.6|109835.3|109930|109880|109987.1|109904|109920.5|109822.8|72
1722865890000|2024-08-05 13:51:30|109931|109881|109939.5|109889.5|110015.8|109905|109927.3|109854.9|69
1722865900000|2024-08-05 13:51:40|109939.1|109889.1|109941.2|109891.2|109944.5|109894.5|109929.6|109879.6|66
1722865910000|2024-08-05 13:51:50|109930|109880|109962.8|109912.8|110056.3|109923.1|109929.5|109867.7|72
1722865920000|2024-08-05 13:52:00|109960.8|109910.8|109971.6|109921.6|109976.5|109926.5|109957.1|109907.1|76
1722865930000|2024-08-05 13:52:10|109971.9|109921.9|109938.3|109888.3|110004.5|109933.6|109927.5|109798.5|66
1722865940000|2024-08-05 13:52:20|109938.8|109888.8|109962.3|109912.3|109973.9|109923.9|109927.5|109877.5|73
1722865950000|2024-08-05 13:52:30|109961|109911|109958.3|109908.3|109969.1|109919.1|109957.7|109907.7|73
1722865960000|2024-08-05 13:52:40|109959.5|109909.5|109950.2|109900.2|109962.1|109912.1|109950.1|109900.1|70
1722865970000|2024-08-05 13:52:50|109950.4|109900.4|109934.3|109884.3|109950.7|109900.7|109930|109880|67
1722865980000|2024-08-05 13:53:00|109933.3|109883.3|109944|109894|109946.6|109896.6|109929.6|109879.6|59
1722865990000|2024-08-05 13:53:10|109947.2|109897.2|109963|109913|110008.5|109958.5|109947.2|109897.2|70
1722866000000|2024-08-05 13:53:20|109959.5|109909.5|109985|109935|109987.1|109937.1|109946.5|109896.5|65
1722866010000|2024-08-05 13:53:30|109986.5|109936.5|110010.4|109960.4|110096.7|109989.3|109966.4|109916.4|73
1722866020000|2024-08-05 13:53:40|110011|109961|110002|109952|110017.9|109967.9|110000.2|109950.2|67
1722866030000|2024-08-05 13:53:50|110001.6|109951.6|109950.7|109900.7|110002.7|109952.7|109949.7|109899.7|59
1722866040000|2024-08-05 13:54:00|109950.9|109900.9|110014.3|109964.3|110014.3|109964.3|109950.9|109900.9|59
1722866050000|2024-08-05 13:54:10|110011.3|109961.3|109985.2|109935.2|110014.9|109964.9|109976.4|109926.4|64
1722866060000|2024-08-05 13:54:20|109983.8|109933.8|109991.5|109941.5|110001.5|109951.5|109981.5|109931.5|62
1722866070000|2024-08-05 13:54:30|109988.5|109938.5|109996.1|109946.1|110000.2|109950.2|109986|109936|57
1722866080000|2024-08-05 13:54:40|109996.3|109946.3|110008.7|109958.7|110010.4|109960.4|109992.7|109942.7|57
1722866090000|2024-08-05 13:54:50|110008.2|109958.2|109960.5|109910.5|110008.2|109958.2|109952.1|109902.1|68
1722866100000|2024-08-05 13:55:00|109961.1|109911.1|109956.6|109906.6|109977.9|109927.9|109951.7|109901.7|70
1722866110000|2024-08-05 13:55:10|109956.3|109906.3|109964.5|109914.5|109975.6|109925.6|109953.6|109903.6|43
1722866120000|2024-08-05 13:55:20|109973.3|109923.3|109971.8|109921.8|109976.3|109926.3|109957.7|109907.7|51
1722866130000|2024-08-05 13:55:30|109971.7|109921.7|109984.4|109934.4|110004|109954|109970.4|109920.4|54
1722866140000|2024-08-05 13:55:40|109984.8|109934.8|109979.8|109929.8|109992.4|109942.4|109972.3|109922.3|64
1722866150000|2024-08-05 13:55:50|109980|109930|109974.8|109924.8|109980|109930|109952.3|109902.3|53
1722866160000|2024-08-05 13:56:00|109974.1|109924.1|110003.1|109953.1|110003.4|109953.4|109971.5|109921.5|63
1722866170000|2024-08-05 13:56:10|110003.5|109953.5|109987|109937|110014.9|109964.9|109987|109937|57
1722866180000|2024-08-05 13:56:20|109991.2|109941.2|109979.5|109929.5|109992.7|109942.7|109962.3|109912.3|57
1722866190000|2024-08-05 13:56:30|109981|109931|110014.5|109964.5|110014.8|109964.8|109973.7|109923.7|63
1722866200000|2024-08-05 13:56:40|110015.3|109965.3|109988.1|109938.1|110015.3|109965.3|109981.3|109931.3|54
1722866210000|2024-08-05 13:56:50|109987.4|109937.4|109985.3|109935.3|110008.4|109958.4|109978|109928|54
1722866220000|2024-08-05 13:57:00|109994.4|109944.4|110053.6|110003.6|110053.6|110003.6|109994.4|109944.4|61
1722866230000|2024-08-05 13:57:10|110055.7|110005.7|110038.5|109988.5|110057.2|110007.2|110027.1|109977.1|50
1722866240000|2024-08-05 13:57:20|110034|109984|110011|109961|110040.9|109990.9|110006.6|109956.6|53
1722866250000|2024-08-05 13:57:30|110010.8|109960.8|109996.4|109946.4|110013.9|109963.9|109994.2|109944.2|52
1722866260000|2024-08-05 13:57:40|109996|109946|109985.4|109935.4|109996|109946|109985.2|109935.2|34
1722866270000|2024-08-05 13:57:50|109985.5|109935.5|110027.1|109977.1|110027.1|109977.1|109984.6|109934.6|38
1722866280000|2024-08-05 13:58:00|110033.1|109983.1|110069|110019|110093|110043|110022.9|109952.3|61
1722866290000|2024-08-05 13:58:10|110077.4|110027.4|110064.1|110014.1|110086.3|110036.3|110062.7|110012.7|41
1722866300000|2024-08-05 13:58:20|110064.3|110014.3|110066|110016|110071.6|110021.6|110053.8|110003.8|45
1722866310000|2024-08-05 13:58:30|110066.1|110016.1|110066.8|110016.8|110068.7|110018.7|110064|110014|34
1722866320000|2024-08-05 13:58:40|110067.4|110017.4|110063.9|110013.9|110072.7|110022.7|110058.4|110008.4|37
1722866330000|2024-08-05 13:58:50|110061.1|110011.1|110076.2|110026.2|110078.1|110028.1|110059.2|110009.2|38
1722866340000|2024-08-05 13:59:00|110075.7|110025.7|110037.2|109987.2|110075.8|110025.8|110036.5|109986.5|44
1722866350000|2024-08-05 13:59:10|110037.4|109987.4|110022.9|109851.8|110056.3|109987.4|110001.1|109850.4|67
1722866360000|2024-08-05 13:59:20|110022.7|109868.7|110029.9|109886.5|110044.5|109893.7|110017.3|109863.1|63
1722866370000|2024-08-05 13:59:30|110032.3|109886.6|110040.1|109890.3|110040.1|109895.4|110011.4|109874.1|57
1722866380000|2024-08-05 13:59:40|110040.5|109890.6|110029.3|109849.9|110070.5|109898.1|110022.1|109849.9|53
1722866390000|2024-08-05 13:59:50|110038.4|109838.4|110050.6|109850.6|110050.6|109850.6|110015.3|109815.3|51
1722866400000|2024-08-05 14:00:00|110080|109880|110317.9|110117.9|110364.2|110164.2|110080|109880|68
1722866410000|2024-08-05 14:00:10|110326.4|110126.4|110017.2|109817.2|110326.4|110126.4|109955.8|109755.8|67
1722866420000|2024-08-05 14:00:20|110026.2|109826.2|110040.7|109840.7|110041.9|109841.9|110026.2|109826.2|9
1722866440000|2024-08-05 14:00:40|110208.8|110008.8|110056|109856|110241.3|110041.3|110039.7|109839.7|40
1722866450000|2024-08-05 14:00:50|110060.2|109860.2|110003.7|109803.7|110060.2|109860.2|109986.6|109786.6|8
1722866460000|2024-08-05 14:01:00|109726.2|109526.2|109942.9|109742.9|109979.7|109779.7|109670.8|109470.8|32
1722866470000|2024-08-05 14:01:10|109930.7|109730.7|109995.3|109795.3|110025.8|109825.8|109909.3|109709.3|71
1722866480000|2024-08-05 14:01:20|110028.8|109828.8|109961.9|109835.3|110032.4|109873|109923|109779.2|66
1722866490000|2024-08-05 14:01:30|109961.8|109835.2|109935.2|109735.2|110002.2|109874.3|109924.3|109726.2|65
1722866500000|2024-08-05 14:01:40|109955.2|109755.2|109902.1|109702.1|109965.6|109765.6|109887|109687|70
1722866510000|2024-08-05 14:01:50|109908.1|109708.1|109879.5|109690.3|109924.3|109742.6|109838.9|109638.9|66
1722866520000|2024-08-05 14:02:00|109881.2|109692.2|109935.4|109735.4|110010.7|109810.7|109863.2|109663.2|77
1722866530000|2024-08-05 14:02:10|109936.8|109736.8|109890.4|109690.4|109944.2|109744.2|109882.4|109682.4|66
1722866540000|2024-08-05 14:02:20|109866.1|109666.1|109888.1|109688.1|109911.8|109711.8|109845.9|109645.9|80
1722866550000|2024-08-05 14:02:30|109873.5|109673.5|109883.9|109709.7|109913.7|109713.7|109840.4|109645|74
1722866560000|2024-08-05 14:02:40|109869.9|109708.1|109888.7|109714.1|109888.7|109718|109866.2|109701.5|54
1722866570000|2024-08-05 14:02:50|109889.5|109717.8|109912.8|109712.8|109912.8|109736.9|109878.5|109699.1|60
1722866580000|2024-08-05 14:03:00|109900.2|109709.8|109807.9|109757.9|109904.5|109777.7|109807.9|109700.3|62
1722866590000|2024-08-05 14:03:10|109807.5|109757.5|109845.9|109795.9|109890.1|109805.5|109806.8|109737.6|73
1722866600000|2024-08-05 14:03:20|109846.5|109796.5|109861.6|109811.6|109915.2|109855.2|109845.7|109788|70
1722866610000|2024-08-05 14:03:30|109863.4|109813.4|109859.1|109809.1|109866.1|109816.1|109846.8|109796.8|49
1722866620000|2024-08-05 14:03:40|109860.2|109810.2|109893.6|109843.6|109929.3|109853.4|109853.4|109778.9|53
1722866630000|2024-08-05 14:03:50|109893.2|109843.2|109873.7|109823.7|109933.8|109862.2|109873.7|109806.7|54
1722866640000|2024-08-05 14:04:00|109871|109821|109894.6|109844.6|109938.2|109859.6|109867.1|109804.4|57
1722866650000|2024-08-05 14:04:10|109895.8|109845.8|109956.2|109795.2|109968.2|109889.2|109894.8|109779.9|65
1722866660000|2024-08-05 14:04:20|109956.3|109795.3|109991.3|109863.4|109991.3|109863.4|109952.4|109792.1|61
1722866670000|2024-08-05 14:04:30|109989.5|109828.8|109913.7|109781.2|109989.5|109828.8|109896.6|109768.5|54
1722866680000|2024-08-05 14:04:40|109912.7|109781.3|109882.1|109832.1|109922.7|109834.3|109879.7|109780.1|39
1722866690000|2024-08-05 14:04:50|109882.5|109832.5|109903.2|109853.2|109919.7|109869.7|109882.4|109832.4|52
1722866700000|2024-08-05 14:05:00|109898.7|109848.7|109916.4|109866.4|109921.9|109871.9|109898.7|109848.7|54
1722866710000|2024-08-05 14:05:10|109915.7|109865.7|109917.1|109867.1|109926.8|109876.8|109909.6|109859.6|46
1722866720000|2024-08-05 14:05:20|109915.9|109865.9|109894.6|109844.6|109918.1|109868.1|109893.8|109843.8|53
1722866730000|2024-08-05 14:05:30|109893.7|109843.7|109926.2|109876.2|109929.7|109879.7|109885.2|109835.2|63
1722866740000|2024-08-05 14:05:40|109925.5|109875.5|109946.7|109896.7|109948.9|109898.9|109914.3|109864.3|68
1722866750000|2024-08-05 14:05:50|109946.9|109896.9|109942.3|109892.3|109963.1|109913.1|109934.3|109884.3|66
1722866760000|2024-08-05 14:06:00|109942.9|109892.9|109959.1|109909.1|109965.3|109915.3|109931.6|109881.6|63
1722866770000|2024-08-05 14:06:10|109958.7|109908.7|109916|109866|109958.9|109908.9|109916|109866|66
1722866780000|2024-08-05 14:06:20|109912.8|109862.8|109898.3|109848.3|109915.1|109865.1|109892.9|109842.9|57
1722866790000|2024-08-05 14:06:30|109899|109849|109884|109834|109905.2|109855.2|109880.9|109830.9|58
1722866800000|2024-08-05 14:06:40|109885.5|109835.5|109892.6|109842.6|109900.2|109850.2|109883.4|109833.4|51
1722866810000|2024-08-05 14:06:50|109894|109844|109872.6|109822.6|109894.6|109844.6|109868.2|109818.2|65
1722866820000|2024-08-05 14:07:00|109872.8|109822.8|109825.9|109775.9|109872.8|109822.8|109815.7|109765.7|77
1722866830000|2024-08-05 14:07:10|109825.4|109775.4|109825.7|109775.7|109842.6|109792.6|109816.8|109766.8|74
1722866840000|2024-08-05 14:07:20|109817.5|109767.5|109832.7|109782.7|109833.4|109783.4|109811.1|109761.1|63
1722866850000|2024-08-05 14:07:30|109832.2|109782.2|109877.4|109732.8|109879.9|109787.8|109828.5|109722.5|70
1722866860000|2024-08-05 14:07:40|109877.1|109730.9|109823.9|109773.9|109877.6|109797.2|109816.8|109712.6|58
1722866870000|2024-08-05 14:07:50|109825.5|109775.5|109787.3|109653.2|109855.4|109775.5|109757.9|109606.7|68
1722866880000|2024-08-05 14:08:00|109801.8|109656|109851.8|109801.8|109851.8|109801.8|109764.3|109656|72
1722866890000|2024-08-05 14:08:10|109850.1|109800.1|109815.3|109765.3|109850.1|109800.1|109807.8|109757.8|68
1722866900000|2024-08-05 14:08:20|109815.5|109765.5|109787.7|109654.4|109838.5|109765.5|109786.5|109632.2|70
1722866910000|2024-08-05 14:08:30|109789.1|109664|109794.1|109744.1|109838|109767.1|109752.4|109664|72
1722866920000|2024-08-05 14:08:40|109799|109749|109770.4|109620.7|109817.5|109750.3|109754.9|109567.8|73
1722866930000|2024-08-05 14:08:50|109766|109633.3|109710.7|109660.7|109766.7|109661.6|109677.1|109587.5|71
1722866940000|2024-08-05 14:09:00|109712.2|109662.2|109713.7|109663.7|109793.2|109717.7|109712.1|109602.4|67
1722866950000|2024-08-05 14:09:10|109756.3|109630.8|109751.7|109701.7|109769.4|109703.4|109716.4|109629.5|66
1722866960000|2024-08-05 14:09:20|109751.4|109701.4|109749.3|109699.3|109757.4|109707.4|109742.2|109692.2|57
1722866970000|2024-08-05 14:09:30|109750.2|109700.2|109757.4|109628.9|109795.1|109722.7|109728.5|109599.2|77
1722866980000|2024-08-05 14:09:40|109754.9|109627.5|109798.1|109670.7|109813.3|109734.8|109718|109612.1|61
1722866990000|2024-08-05 14:09:50|109765.2|109715.2|109808.1|109648|109814.5|109721.7|109765.2|109633.6|64
1722867000000|2024-08-05 14:10:00|109804.7|109648.6|109809.8|109609.8|109817.7|109648.6|109791.9|109599.4|64
1722867010000|2024-08-05 14:10:10|109808.3|109608.7|109828.3|109637.4|109828.3|109652.1|109796|109608.7|67
1722867020000|2024-08-05 14:10:20|109827.3|109642.4|109855.3|109673.3|109860.2|109687.5|109821.4|109632.6|71
1722867030000|2024-08-05 14:10:30|109855.5|109667|109893.4|109715.7|109918.1|109747.1|109855.5|109667|76
1722867040000|2024-08-05 14:10:40|109926.4|109765.9|109962.8|109803.9|109966.7|109806.7|109922.2|109741.9|66
1722867050000|2024-08-05 14:10:50|109960.7|109804.1|110002|109827|110007|109832.5|109955.8|109790.3|56
1722867060000|2024-08-05 14:11:00|110003.2|109830.1|110015|109843|110023.2|109852.2|110003.2|109827.1|60
1722867070000|2024-08-05 14:11:10|110015.3|109843.3|110015|109848.5|110026.7|109855.8|110003.6|109835.2|54
1722867080000|2024-08-05 14:11:20|110016.2|109847.4|109990.5|109829.7|110016.2|109861|109988.1|109817.6|63
1722867090000|2024-08-05 14:11:30|109990.7|109829.9|109939.9|109789.3|109990.8|109843.2|109888.7|109787.9|60
1722867100000|2024-08-05 14:11:40|109938.9|109790.2|109941.4|109794.9|109950.5|109838.9|109881.9|109785.7|48
1722867110000|2024-08-05 14:11:50|109939.4|109793.2|109964.7|109803.9|109968.6|109810|109939.2|109786.3|56
1722867120000|2024-08-05 14:12:00|109966.9|109812.4|109995.2|109842.4|110003.4|109845.8|109966.9|109812.4|67
1722867130000|2024-08-05 14:12:10|109993.3|109842|110006|109851|110008.1|109853.4|109990.5|109838.6|58
1722867140000|2024-08-05 14:12:20|110006.4|109851.3|110017|109873.8|110017|109873.8|110000.3|109851.3|56
1722867150000|2024-08-05 14:12:30|110016.7|109873.4|110036.5|109885.3|110044.7|109896.1|110013|109868.7|61
1722867160000|2024-08-05 14:12:40|110039.1|109891.8|109975.4|109836.1|110058.1|109902.2|109972.9|109828.7|62
1722867170000|2024-08-05 14:12:50|109975.8|109836.5|110009.7|109879.3|110009.7|109920.7|109942|109836.5|62
1722867180000|2024-08-05 14:13:00|110008.5|109877.6|109943.7|109893.7|110008.5|109907|109938.2|109852.1|60
1722867190000|2024-08-05 14:13:10|109943.9|109893.9|109924.9|109874.9|109992.2|109910.3|109924.9|109831.6|65
1722867200000|2024-08-05 14:13:20|109931.5|109881.5|109962.5|109832.9|109967.9|109882.4|109919.5|109832.9|59
1722867210000|2024-08-05 14:13:30|109918.7|109868.7|109874.1|109824.1|109945.6|109871.5|109872.6|109813|65
1722867220000|2024-08-05 14:13:40|109914.6|109786.1|109883.2|109833.2|109935.6|109844.7|109883.2|109784.3|56
1722867230000|2024-08-05 14:13:50|109883.3|109833.3|109901.1|109851.1|109946.5|109861.8|109883.3|109789.1|62
1722867240000|2024-08-05 14:14:00|109939.1|109814|109901|109851|109949.9|109856.8|109886.6|109799.6|63
1722867250000|2024-08-05 14:14:10|109898.4|109848.4|109951.4|109820.8|109951.4|109855.5|109882.6|109794.7|61
1722867260000|2024-08-05 14:14:20|109952.6|109820.7|109968.5|109834.1|109969.7|109875.5|109920.4|109820.7|55
1722867270000|2024-08-05 14:14:30|109969.8|109835.7|109936.9|109807.9|109970.2|109836|109935.3|109803.7|59
1722867280000|2024-08-05 14:14:40|109936.6|109807.7|109913.2|109863.2|109959.6|109865.4|109905.6|109806.1|61
1722867290000|2024-08-05 14:14:50|109912.4|109862.4|109967.2|109840.9|109967.2|109879.9|109912.4|109826.3|64
1722867300000|2024-08-05 14:15:00|109967.3|109840.4|109975.6|109849.6|109980.8|109877.7|109920.8|109835.1|50
1722867310000|2024-08-05 14:15:10|109974.3|109848.6|109978.3|109849.8|109979.4|109893.1|109934.7|109844.8|47
1722867320000|2024-08-05 14:15:20|109939.5|109889.5|110018.9|109891.6|110025.6|109926.2|109931.4|109844|60
1722867330000|2024-08-05 14:15:30|110019|109889.7|109973.5|109923.5|110019.2|109923.5|109941.4|109875.4|62
1722867340000|2024-08-05 14:15:40|109972.9|109922.9|109973.6|109923.6|110039.2|109951.1|109972.9|109885.1|62
1722867350000|2024-08-05 14:15:50|109972.1|109922.1|109987.1|109937.1|110006.5|109956.5|109972.1|109922.1|60
1722867360000|2024-08-05 14:16:00|109989.1|109939.1|109942.3|109892.3|109989.1|109939.1|109933.2|109883.2|62
1722867370000|2024-08-05 14:16:10|109942.1|109892.1|109940|109890|109942.1|109892.1|109921.7|109871.7|69
1722867380000|2024-08-05 14:16:20|109939.1|109889.1|109982.2|109848.1|109990.5|109899.9|109930.4|109841|71
1722867390000|2024-08-05 14:16:30|109982.1|109850.4|109922.2|109872.2|109982.4|109900.2|109919.5|109838.3|66
1722867400000|2024-08-05 14:16:40|109959.6|109834.3|109961.6|109831.1|109963.5|109868.2|109918.2|109817.6|62
1722867410000|2024-08-05 14:16:50|109961.8|109831.4|109918|109868|109967.9|109884.2|109907.4|109828.5|71
1722867420000|2024-08-05 14:17:00|109920.3|109870.3|109912.7|109862.7|109921.7|109871.7|109898.1|109848.1|72
1722867430000|2024-08-05 14:17:10|109913.1|109863.1|109907.5|109857.5|109923.9|109873.9|109907.5|109857.5|75
1722867440000|2024-08-05 14:17:20|109904.5|109854.5|109907.9|109857.9|109911.5|109861.5|109898.6|109848.6|76
1722867450000|2024-08-05 14:17:30|109907.8|109857.8|109904.9|109854.9|109908|109858|109900.3|109850.3|72
1722867460000|2024-08-05 14:17:40|109904.1|109854.1|109937.1|109887.1|109941.9|109891.9|109900.5|109850.5|69
1722867470000|2024-08-05 14:17:50|109936.7|109886.7|109946.8|109896.8|109951.9|109901.9|109915|109865|60
1722867480000|2024-08-05 14:18:00|109945.9|109895.9|109940.6|109890.6|109951.6|109901.6|109936|109886|69
1722867490000|2024-08-05 14:18:10|109941.3|109891.3|110009.9|109879.1|110054.7|109936.5|109934|109855|63
1722867500000|2024-08-05 14:18:20|110008.1|109876.6|109967.5|109917.5|110047.5|109932.4|109961.7|109828.4|78
1722867510000|2024-08-05 14:18:30|109966.7|109916.7|109938.1|109888.1|109972.6|109922.6|109937|109887|77
1722867520000|2024-08-05 14:18:40|109939.2|109889.2|109963.8|109913.8|110001.5|109916.6|109937.1|109860.7|73
1722867530000|2024-08-05 14:18:50|109964.2|109914.2|109977.2|109927.2|109977.5|109927.5|109963.7|109913.7|52
1722867540000|2024-08-05 14:19:00|109975.4|109925.4|110010.2|109960.2|110018.2|109968.2|109953.7|109871.6|68
1722867550000|2024-08-05 14:19:10|110009.2|109959.2|109987.3|109937.3|110009.7|109959.7|109982.2|109932.2|70
1722867560000|2024-08-05 14:19:20|109989.2|109939.2|109975.3|109925.3|109989.2|109939.2|109971.7|109921.7|66
1722867570000|2024-08-05 14:19:30|109975.1|109925.1|109962.4|109912.4|109975.1|109925.1|109956.9|109906.9|72
1722867580000|2024-08-05 14:19:40|109965|109915|109931.9|109881.9|109967.1|109917.1|109930.2|109880.2|68
1722867590000|2024-08-05 14:19:50|109933.2|109883.2|109936.7|109886.7|109939.4|109889.4|109923.8|109873.8|60
1722867600000|2024-08-05 14:20:00|109936.2|109886.2|109958.1|109908.1|109968.7|109918.7|109933.9|109883.9|72
1722867610000|2024-08-05 14:20:10|109958.6|109908.6|109961.2|109911.2|109967.3|109917.3|109958.6|109908.6|60
1722867620000|2024-08-05 14:20:20|109962.2|109912.2|109986.8|109936.8|109988.6|109938.6|109962.2|109912.2|65
1722867630000|2024-08-05 14:20:30|109987.3|109937.3|109989.5|109939.5|110008.2|109958.2|109987.3|109937.3|65
1722867640000|2024-08-05 14:20:40|109989.3|109939.3|109988.3|109938.3|110004.7|109954.7|109988.3|109938.3|63
1722867650000|2024-08-05 14:20:50|109986.9|109936.9|109967.1|109917.1|109986.9|109936.9|109964.1|109914.1|68
1722867660000|2024-08-05 14:21:00|109966.2|109916.2|109961.3|109911.3|109974.6|109924.6|109959.9|109909.9|64
1722867670000|2024-08-05 14:21:10|109960.9|109910.9|109946.1|109896.1|109965.1|109915.1|109943.1|109893.1|67
1722867680000|2024-08-05 14:21:20|109946.3|109896.3|109947.5|109897.5|109951.9|109901.9|109929|109879|73
1722867690000|2024-08-05 14:21:30|109947.4|109897.4|109955.9|109905.9|109960.8|109910.8|109944.1|109894.1|67
1722867700000|2024-08-05 14:21:40|109955.3|109905.3|109956.4|109906.4|109969.7|109919.7|109952.2|109902.2|70
1722867710000|2024-08-05 14:21:50|109958.8|109908.8|109945.4|109895.4|109964.7|109914.7|109931.3|109881.3|71
1722867720000|2024-08-05 14:22:00|109945.7|109895.7|109937.1|109887.1|109949.7|109899.7|109932.8|109882.8|61
1722867730000|2024-08-05 14:22:10|109938.1|109888.1|109934.4|109884.4|109946|109896|109933.9|109883.9|58
1722867740000|2024-08-05 14:22:20|109935.1|109885.1|109958|109908|109958|109908|109933.1|109883.1|56
1722867750000|2024-08-05 14:22:30|109959|109909|109971.9|109921.9|109980.9|109930.9|109957.4|109907.4|63
1722867760000|2024-08-05 14:22:40|109962.5|109912.5|109983.3|109933.3|109984.5|109934.5|109960.2|109910.2|69
1722867770000|2024-08-05 14:22:50|109984.4|109934.4|109982.6|109932.6|109999.7|109949.7|109976.3|109926.3|62
1722867780000|2024-08-05 14:23:00|109987.9|109937.9|109999.5|109949.5|110011.7|109961.7|109986.7|109936.7|66
1722867790000|2024-08-05 14:23:10|109999.4|109949.4|109999|109949|110006.5|109956.5|109995.2|109945.2|55
1722867800000|2024-08-05 14:23:20|109999.2|109949.2|110018.6|109968.6|110022.7|109972.7|109999.2|109949.2|61
1722867810000|2024-08-05 14:23:30|110021.6|109971.6|110041.3|109991.3|110046.9|109996.9|110021.1|109971.1|55
1722867820000|2024-08-05 14:23:40|110046.4|109996.4|110041.8|109991.8|110054.1|110004.1|110032.3|109982.3|66
1722867830000|2024-08-05 14:23:50|110044.1|109994.1|110032.4|109982.4|110047.6|109997.6|110014.8|109964.8|60
1722867840000|2024-08-05 14:24:00|110033.6|109983.6|109992.1|109942.1|110037.6|109987.6|109990.4|109940.4|65
1722867850000|2024-08-05 14:24:10|109992.4|109942.4|109992|109942|110007|109957|109980.5|109930.5|63
1722867860000|2024-08-05 14:24:20|109990.9|109940.9|109994.8|109944.8|109999.9|109949.9|109989.1|109939.1|57
1722867870000|2024-08-05 14:24:30|109994.5|109944.5|109996.9|109946.9|110002.5|109952.5|109991.5|109941.5|58
1722867880000|2024-08-05 14:24:40|110001.1|109951.1|109993.6|109943.6|110001.6|109951.6|109987.1|109937.1|55
1722867890000|2024-08-05 14:24:50|109989.5|109939.5|109992.8|109942.8|109996.3|109946.3|109979.9|109929.9|67
1722867900000|2024-08-05 14:25:00|109991.3|109941.3|109982.2|109932.2|109993.6|109943.6|109974.5|109924.5|62
1722867910000|2024-08-05 14:25:10|109978.2|109928.2|109956.8|109906.8|109979.9|109929.9|109949.1|109899.1|68
1722867920000|2024-08-05 14:25:20|109956|109906|109979.6|109929.6|109981.4|109931.4|109951|109901|72
1722867930000|2024-08-05 14:25:30|109982.2|109932.2|110013.8|109963.8|110013.8|109963.8|109982.2|109932.2|65
1722867940000|2024-08-05 14:25:40|110015.5|109965.5|110108.1|110058.1|110119.3|110069.3|110015.5|109965.5|62
1722867950000|2024-08-05 14:25:50|110110.1|110060.1|110095.5|110045.5|110112.5|110062.5|110093.1|110043.1|59
1722867960000|2024-08-05 14:26:00|110096.2|110046.2|110092.3|110042.3|110096.2|110046.2|110082.4|110032.4|47
1722867970000|2024-08-05 14:26:10|110080.8|110030.8|110092.1|110042.1|110092.1|110042.1|110074.6|110024.6|62
1722867980000|2024-08-05 14:26:20|110092.4|110042.4|110096.2|110046.2|110108.5|110058.5|110088.4|110038.4|53
1722867990000|2024-08-05 14:26:30|110133|110006.9|110115|110065|110143.1|110065|110085.3|110006.9|66
1722868000000|2024-08-05 14:26:40|110116.5|110066.5|110121|110071|110126.9|110076.9|110114.5|110064.5|51
1722868010000|2024-08-05 14:26:50|110118|110068|110113.4|110063.4|110127.2|110077.2|110112.8|110062.8|53
1722868020000|2024-08-05 14:27:00|110113|110063|110164.3|110114.3|110193.1|110116.4|110111.2|110047.2|63
1722868030000|2024-08-05 14:27:10|110164.2|110114.2|110271.1|110123|110271.1|110124|110159.9|110069.5|59
1722868040000|2024-08-05 14:27:20|110276.8|110121.9|110226.1|110091.1|110276.8|110139.7|110187.4|110090.7|54
1722868050000|2024-08-05 14:27:30|110226.2|110091|110221.9|110084.7|110232.5|110137.9|110185|110080.6|45
1722868060000|2024-08-05 14:27:40|110222.1|110083.4|110215.2|110165.2|110250|110165.8|110192.2|110081|57
1722868070000|2024-08-05 14:27:50|110220.8|110170.8|110254.4|110118.7|110265.9|110176.5|110212.7|110109.7|46
1722868080000|2024-08-05 14:28:00|110256.7|110119|110230.9|110094.4|110256.7|110121.1|110230.9|110093.5|58
1722868090000|2024-08-05 14:28:10|110230.5|110093.9|110253.8|110126.5|110256.7|110161.4|110211.2|110093.7|39
1722868100000|2024-08-05 14:28:20|110220.2|110170.2|110222.1|110172.1|110227.3|110177.3|110199.7|110149.7|71
1722868110000|2024-08-05 14:28:30|110219.5|110169.5|110228.8|110178.8|110228.8|110178.8|110212.8|110162.8|57
1722868120000|2024-08-05 14:28:40|110230.7|110180.7|110223.2|110173.2|110235.4|110185.4|110212|110162|68
1722868130000|2024-08-05 14:28:50|110223.6|110173.6|110240.4|110190.4|110245.5|110195.5|110210.9|110160.9|54
1722868140000|2024-08-05 14:29:00|110240.1|110190.1|110224.3|110174.3|110242.6|110192.6|110220.4|110170.4|61
1722868150000|2024-08-05 14:29:10|110225.1|110175.1|110227.7|110177.7|110243.3|110193.3|110225.1|110175.1|53
1722868160000|2024-08-05 14:29:20|110227.8|110177.8|110244.5|110194.5|110265.1|110199.1|110227.1|110134.2|57
1722868170000|2024-08-05 14:29:30|110246.7|110196.7|110247|110197|110263.5|110213.5|110244.8|110194.8|71
1722868180000|2024-08-05 14:29:40|110250.6|110200.6|110229|110179|110253.4|110203.4|110225.8|110175.8|69
1722868190000|2024-08-05 14:29:50|110229.5|110179.5|110309.4|110170.1|110311.1|110212.2|110220.7|110167.8|76
1722868200000|2024-08-05 14:30:00|110310.7|110170.5|110331.3|110179.1|110334.2|110188.5|110307.3|110154.6|54
1722868210000|2024-08-05 14:30:10|110331.5|110175.2|110308.3|110160.4|110331.5|110175.2|110300.4|110153|63
1722868220000|2024-08-05 14:30:20|110308.9|110161.8|110323.6|110182.7|110335.8|110231.3|110281.3|110157.3|67
1722868230000|2024-08-05 14:30:30|110322.7|110182.2|110323.9|110191.9|110333.6|110234.6|110284.6|110164.6|58
1722868240000|2024-08-05 14:30:40|110324.4|110192.8|110347.7|110200.3|110355.3|110227.7|110324.4|110186.4|58
1722868250000|2024-08-05 14:30:50|110347.4|110199.4|110350.2|110212.9|110356.1|110227.3|110346.4|110199.4|52
1722868260000|2024-08-05 14:31:00|110348.3|110222.2|110338.4|110207.3|110348.7|110264.7|110300.6|110206.9|51
1722868270000|2024-08-05 14:31:10|110344.3|110207|110348|110194.9|110348|110256.5|110283.8|110188.3|75
1722868280000|2024-08-05 14:31:20|110349.7|110206.6|110282.3|110232.3|110358.2|110269.7|110280.9|110194.7|66
1722868290000|2024-08-05 14:31:30|110279.9|110229.9|110302.3|110252.3|110302.3|110252.3|110244.4|110194.4|75
1722868300000|2024-08-05 14:31:40|110308.4|110258.4|110317.1|110267.1|110338|110288|110304.6|110254.6|67
1722868310000|2024-08-05 14:31:50|110317|110267|110321|110271|110323.8|110273.8|110309.9|110259.9|65
1722868320000|2024-08-05 14:32:00|110320.9|110270.9|110295.4|110245.4|110321.9|110271.9|110271.6|110221.6|62
1722868330000|2024-08-05 14:32:10|110280.4|110230.4|110286.1|110236.1|110290.3|110240.3|110266.8|110216.8|76
1722868340000|2024-08-05 14:32:20|110286.6|110236.6|110335.8|110285.8|110336|110286|110285.4|110205.4|72
1722868350000|2024-08-05 14:32:30|110335.7|110285.7|110321.4|110271.4|110348|110298|110307.5|110257.5|72
1722868360000|2024-08-05 14:32:40|110324.8|110274.8|110340.3|110290.3|110345.8|110295.8|110305|110255|64
1722868370000|2024-08-05 14:32:50|110339.2|110289.2|110350.7|110300.7|110351.1|110301.1|110338.3|110288.3|41
1722868380000|2024-08-05 14:33:00|110350.1|110300.1|110337.5|110287.5|110350.6|110300.6|110331.4|110281.4|53
1722868390000|2024-08-05 14:33:10|110339.7|110289.7|110390.3|110340.3|110391.6|110341.6|110339.7|110289.7|54
1722868400000|2024-08-05 14:33:20|110381.3|110331.3|110379.9|110329.9|110397.1|110347.1|110377.8|110327.8|69
1722868410000|2024-08-05 14:33:30|110377.8|110327.8|110391.7|110341.7|110400.6|110350.6|110370.1|110320.1|62
1722868420000|2024-08-05 14:33:40|110385.7|110335.7|110389.9|110339.9|110392.4|110342.4|110365.4|110315.4|61
1722868430000|2024-08-05 14:33:50|110393.4|110343.4|110380.7|110330.7|110393.4|110343.4|110378.1|110328.1|56
1722868440000|2024-08-05 14:34:00|110374.4|110324.4|110319.7|110269.7|110382|110332|110316.6|110266.6|63
1722868450000|2024-08-05 14:34:10|110322.8|110272.8|110333.8|110283.8|110340.2|110290.2|110310.8|110260.8|58
1722868460000|2024-08-05 14:34:20|110339|110289|110307.8|110257.8|110339|110289|110299.3|110249.3|74
1722868470000|2024-08-05 14:34:30|110307.9|110257.9|110292.5|110242.5|110315.2|110265.2|110281.1|110231.1|76
1722868480000|2024-08-05 14:34:40|110294.4|110244.4|110268.9|110218.9|110302.4|110252.4|110266.2|110216.2|73
1722868490000|2024-08-05 14:34:50|110267|110217|110271.4|110221.4|110281|110231|110255.1|110205.1|72
1722868500000|2024-08-05 14:35:00|110271.1|110221.1|110263.8|110213.8|110285.3|110235.3|110263.8|110213.8|73
1722868510000|2024-08-05 14:35:10|110264.8|110214.8|110242.5|110192.5|110282.3|110216.1|110236.2|110146.6|76
1722868520000|2024-08-05 14:35:20|110243|110193|110266.6|110216.6|110306.2|110217.8|110232.8|110143.4|61
1722868530000|2024-08-05 14:35:30|110266.4|110216.4|110252.1|110202.1|110295|110218.3|110250.2|110162.3|62
1722868540000|2024-08-05 14:35:40|110251.3|110201.3|110225.3|110175.3|110295|110218.1|110225.3|110147.3|75
1722868550000|2024-08-05 14:35:50|110225.4|110175.4|110251.4|110201.4|110251.5|110201.5|110220.5|110170.5|74
1722868560000|2024-08-05 14:36:00|110251.5|110201.5|110244.4|110194.4|110254.2|110204.2|110242.4|110192.4|67
1722868570000|2024-08-05 14:36:10|110244.6|110194.6|110249.1|110199.1|110255.2|110205.2|110234.7|110184.7|66
1722868580000|2024-08-05 14:36:20|110250.5|110200.5|110247.6|110197.6|110265.3|110215.3|110245.7|110195.7|67
1722868590000|2024-08-05 14:36:30|110249.1|110199.1|110278.9|110228.9|110278.9|110228.9|110248.7|110198.7|68
1722868600000|2024-08-05 14:36:40|110281|110231|110291.6|110241.6|110298.2|110248.2|110267.8|110217.8|75
1722868610000|2024-08-05 14:36:50|110292.1|110242.1|110305.5|110255.5|110320.7|110270.7|110292.1|110242.1|68
1722868620000|2024-08-05 14:37:00|110305.8|110255.8|110314.1|110264.1|110318.2|110268.2|110304.4|110254.4|17
1722868630000|2024-08-05 14:37:10|110323.3|110273.3|110321.9|110271.9|110323.3|110273.3|110303.2|110253.2|56
1722868640000|2024-08-05 14:37:20|110324.6|110274.6|110315.3|110265.3|110336.3|110286.3|110310.9|110260.9|71
1722868650000|2024-08-05 14:37:30|110314.2|110264.2|110300|110250|110320.8|110270.8|110293.2|110243.2|60
1722868660000|2024-08-05 14:37:40|110298.3|110248.3|110308.5|110258.5|110321.9|110271.9|110291.1|110241.1|64
1722868670000|2024-08-05 14:37:50|110309.3|110259.3|110301.8|110251.8|110310.6|110260.6|110291.1|110241.1|61
1722868680000|2024-08-05 14:38:00|110297.9|110247.9|110323.7|110145.4|110326.6|110247.9|110260.9|110144.1|73
1722868690000|2024-08-05 14:38:10|110324.1|110145.5|110319.7|110157|110330.8|110214|110260.8|110143.1|68
1722868700000|2024-08-05 14:38:20|110320.6|110154.6|110331.1|110157.5|110335.6|110167|110320.6|110147.2|76
1722868710000|2024-08-05 14:38:30|110328.5|110156.8|110304.8|110165.9|110343.8|110172.7|110304.3|110152.4|77
1722868720000|2024-08-05 14:38:40|110303.7|110167.7|110290.2|110240.2|110315.7|110240.2|110254.1|110161|69
1722868730000|2024-08-05 14:38:50|110295.9|110245.9|110270.1|110220.1|110330.2|110246.5|110267.1|110188.9|79
1722868740000|2024-08-05 14:39:00|110270.5|110220.5|110273.9|110223.9|110275.1|110225.1|110232.9|110182.9|72
1722868750000|2024-08-05 14:39:10|110274.9|110224.9|110260.5|110210.5|110275.7|110225.7|110257.7|110207.7|68
1722868760000|2024-08-05 14:39:20|110262.2|110212.2|110245.8|110195.8|110273.3|110223.3|110244.3|110194.3|65
1722868770000|2024-08-05 14:39:30|110245.3|110195.3|110251|110201|110260.4|110210.4|110245|110195|68
1722868780000|2024-08-05 14:39:40|110251.4|110201.4|110256.8|110206.8|110265.4|110215.4|110251.2|110201.2|76
1722868790000|2024-08-05 14:39:50|110258.4|110208.4|110269.5|110219.5|110337.6|110219.5|110256.6|110159.1|77
1722868800000|2024-08-05 14:40:00|110306.6|110180.6|110261.1|110211.1|110313.8|110219|110257.3|110159.5|72
1722868810000|2024-08-05 14:40:10|110261|110211|110239.5|110189.5|110314.4|110224.1|110235.1|110139.6|77
1722868820000|2024-08-05 14:40:20|110234.9|110184.9|110276.7|110226.7|110294.4|110227.2|110224.3|110150.3|68
1722868830000|2024-08-05 14:40:30|110276.8|110226.8|110265.8|110215.8|110286|110236|110265.8|110215.8|68
1722868840000|2024-08-05 14:40:40|110268.6|110218.6|110233.7|110183.7|110268.6|110218.6|110210.8|110160.8|76
1722868850000|2024-08-05 14:40:50|110235.8|110185.8|110240.2|110190.2|110253.5|110203.5|110232.6|110182.6|75
1722868860000|2024-08-05 14:41:00|110238.4|110188.4|110242.8|110192.8|110253.1|110203.1|110236.5|110186.5|70
1722868870000|2024-08-05 14:41:10|110242.3|110192.3|110240.4|110190.4|110242.9|110192.9|110218.7|110168.7|79
1722868880000|2024-08-05 14:41:20|110243.7|110193.7|110243.9|110193.9|110250.1|110200.1|110237.3|110187.3|76
1722868890000|2024-08-05 14:41:30|110246.5|110196.5|110254.7|110204.7|110268.3|110218.3|110243.9|110193.9|69
1722868900000|2024-08-05 14:41:40|110251.9|110201.9|110277.5|110227.5|110277.5|110227.5|110251.9|110201.9|64
1722868910000|2024-08-05 14:41:50|110274.8|110224.8|110280.2|110230.2|110284.9|110234.9|110272.8|110222.8|66
1722868920000|2024-08-05 14:42:00|110280.3|110230.3|110288.7|110238.7|110292.5|110242.5|110280.2|110230.2|57
1722868930000|2024-08-05 14:42:10|110290.1|110240.1|110297.3|110247.3|110306.7|110256.7|110289.8|110239.8|56
1722868940000|2024-08-05 14:42:20|110298|110248|110304.4|110254.4|110307|110257|110296|110246|57
1722868950000|2024-08-05 14:42:30|110304.7|110254.7|110311.7|110261.7|110313|110263|110304|110254|57
1722868960000|2024-08-05 14:42:40|110311.4|110261.4|110262.9|110212.9|110312.9|110262.9|110262.9|110212.9|58
1722868970000|2024-08-05 14:42:50|110262.3|110212.3|110275.5|110225.5|110287.7|110237.7|110262.3|110212.3|72
1722868980000|2024-08-05 14:43:00|110275.6|110225.6|110265.6|110215.6|110279.1|110229.1|110263.7|110213.7|70
1722868990000|2024-08-05 14:43:10|110266.9|110216.9|110273.7|110223.7|110286.2|110236.2|110255.7|110205.7|67
1722869000000|2024-08-05 14:43:20|110276.3|110226.3|110305.1|110255.1|110324.2|110255.2|110276.3|110179.9|67
1722869010000|2024-08-05 14:43:30|110304.1|110254.1|110326.6|110276.6|110327.8|110277.8|110288.1|110238.1|63
1722869020000|2024-08-05 14:43:40|110328.2|110278.2|110313.2|110263.2|110330.1|110280.1|110305.1|110255.1|72
1722869030000|2024-08-05 14:43:50|110317.4|110267.4|110324.7|110274.7|110324.7|110274.7|110299.3|110249.3|75
1722869040000|2024-08-05 14:44:00|110319.9|110269.9|110299.8|110249.8|110324.8|110274.8|110293|110243|76
1722869050000|2024-08-05 14:44:10|110299.1|110249.1|110281.6|110231.6|110327.1|110264.5|110271.6|110192.4|70
1722869060000|2024-08-05 14:44:20|110278.7|110228.7|110351.6|110213.5|110358.5|110265.5|110275.8|110211.8|70
1722869070000|2024-08-05 14:44:30|110350.8|110213.4|110304.5|110254.5|110365.9|110263.7|110275.1|110182.2|79
1722869080000|2024-08-05 14:44:40|110304.1|110254.1|110300.8|110250.8|110360.2|110256.4|110277.3|110165.6|79
1722869090000|2024-08-05 14:44:50|110299.3|110249.3|110351.3|110301.3|110355.5|110305.5|110297.4|110247.4|71
1722869100000|2024-08-05 14:45:00|110350.2|110300.2|110337.2|110287.2|110352.5|110302.5|110335.1|110285.1|37
1722869110000|2024-08-05 14:45:10|110336.4|110286.4|110329.6|110279.6|110336.4|110286.4|110329.2|110279.2|42
1722869120000|2024-08-05 14:45:20|110329.2|110279.2|110332.1|110282.1|110338.2|110288.2|110326.8|110276.8|39
1722869130000|2024-08-05 14:45:30|110331.4|110281.4|110341.9|110291.9|110341.9|110291.9|110299.2|110249.2|53
1722869140000|2024-08-05 14:45:40|110341.8|110291.8|110319.9|110269.9|110354.5|110304.5|110318.9|110268.9|45
1722869150000|2024-08-05 14:45:50|110313.3|110263.3|110292.8|110242.8|110332.3|110282.3|110283.2|110233.2|72
1722869160000|2024-08-05 14:46:00|110292.6|110242.6|110275.9|110225.9|110301.4|110251.4|110267.7|110217.7|65
1722869170000|2024-08-05 14:46:10|110275.5|110225.5|110279.5|110229.5|110287.1|110237.1|110271.5|110221.5|72
1722869180000|2024-08-05 14:46:20|110279.8|110229.8|110256.8|110206.8|110279.8|110229.8|110255.7|110205.7|72
1722869190000|2024-08-05 14:46:30|110256|110206|110282.1|110232.1|110287|110237|110255.3|110205.3|76
1722869200000|2024-08-05 14:46:40|110283.5|110233.5|110297.3|110247.3|110297.3|110247.3|110281.2|110231.2|68
1722869210000|2024-08-05 14:46:50|110298|110248|110281.6|110231.6|110298|110248|110279.2|110229.2|50
1722869220000|2024-08-05 14:47:00|110279.7|110229.7|110289.9|110239.9|110292|110242|110269.9|110219.9|55
1722869230000|2024-08-05 14:47:10|110292.2|110242.2|110289.9|110239.9|110293.9|110243.9|110273.2|110223.2|71
1722869240000|2024-08-05 14:47:20|110288|110238|110297.7|110247.7|110308.1|110258.1|110287.4|110237.4|71
1722869250000|2024-08-05 14:47:30|110295.4|110245.4|110313.8|110263.8|110315.6|110265.6|110293.5|110243.5|58
1722869260000|2024-08-05 14:47:40|110316.4|110266.4|110301.5|110251.5|110316.4|110266.4|110296.1|110246.1|53
1722869270000|2024-08-05 14:47:50|110302.7|110252.7|110296.9|110246.9|110326.3|110276.3|110295.9|110245.9|71
1722869280000|2024-08-05 14:48:00|110297.8|110247.8|110312.1|110262.1|110312.1|110262.1|110284.7|110234.7|67
1722869290000|2024-08-05 14:48:10|110312.8|110262.8|110320.9|110270.9|110320.9|110270.9|110305.6|110255.6|70
1722869300000|2024-08-05 14:48:20|110318.5|110268.5|110291.1|110241.1|110318.5|110268.5|110289.2|110239.2|64
1722869310000|2024-08-05 14:48:30|110290.6|110240.6|110280.5|110230.5|110293.4|110243.4|110273|110223|65
1722869320000|2024-08-05 14:48:40|110281|110231|110279.2|110229.2|110282|110232|110269.8|110219.8|67
1722869330000|2024-08-05 14:48:50|110279.6|110229.6|110270|110220|110282|110232|110266.6|110216.6|69
1722869340000|2024-08-05 14:49:00|110267.4|110217.4|110262.2|110212.2|110268.9|110218.9|110247.6|110197.6|68
1722869350000|2024-08-05 14:49:10|110262.1|110212.1|110260.1|110210.1|110268.4|110218.4|110253.5|110203.5|64
1722869360000|2024-08-05 14:49:20|110261|110211|110287.7|110237.7|110289.1|110239.1|110259.8|110209.8|59
1722869370000|2024-08-05 14:49:30|110287.2|110237.2|110307.7|110257.7|110314.8|110264.8|110287|110237|69
1722869380000|2024-08-05 14:49:40|110306.8|110256.8|110274.3|110224.3|110306.8|110256.8|110271.3|110221.3|70
1722869390000|2024-08-05 14:49:50|110272.9|110222.9|110283|110233|110284.1|110234.1|110272|110222|70
1722869400000|2024-08-05 14:50:00|110283.9|110233.9|110270.6|110220.6|110291.2|110241.2|110270.1|110220.1|70
1722869410000|2024-08-05 14:50:10|110270.3|110220.3|110254.2|110204.2|110273.6|110223.6|110252.4|110202.4|73
1722869420000|2024-08-05 14:50:20|110254.4|110204.4|110278.9|110228.9|110279.3|110229.3|110248.6|110198.6|71
1722869430000|2024-08-05 14:50:30|110276.6|110226.6|110312.3|110262.3|110319.2|110269.2|110275.3|110225.3|75
1722869440000|2024-08-05 14:50:40|110314.8|110264.8|110309.1|110259.1|110320.5|110270.5|110308.8|110258.8|54
1722869450000|2024-08-05 14:50:50|110312.3|110262.3|110324.9|110274.9|110324.9|110274.9|110301.3|110251.3|70
1722869460000|2024-08-05 14:51:00|110326.5|110276.5|110339.6|110289.6|110339.6|110289.6|110308.5|110258.5|61
1722869470000|2024-08-05 14:51:10|110339.5|110289.5|110351.3|110301.3|110373.3|110323.3|110338.6|110288.6|78
1722869480000|2024-08-05 14:51:20|110350.6|110300.6|110332.4|110282.4|110355.3|110305.3|110328.4|110278.4|62
1722869490000|2024-08-05 14:51:30|110332.2|110282.2|110295.1|110245.1|110338.3|110282.2|110280|110188.1|74
1722869500000|2024-08-05 14:51:40|110295.8|110245.8|110306.4|110256.4|110312.8|110262.8|110295.8|110245.8|56
1722869510000|2024-08-05 14:51:50|110306.9|110256.9|110293.9|110243.9|110313.9|110263.9|110291.7|110241.7|57
1722869520000|2024-08-05 14:52:00|110294.9|110244.9|110300.7|110250.7|110303.9|110253.9|110287.5|110237.5|60
1722869530000|2024-08-05 14:52:10|110298.5|110248.5|110301.6|110251.6|110308.7|110258.7|110292.6|110242.6|64
1722869540000|2024-08-05 14:52:20|110302.5|110252.5|110336.3|110286.3|110370.1|110320.1|110301.3|110251.3|66
1722869550000|2024-08-05 14:52:30|110336.8|110286.8|110338.7|110288.7|110343.3|110293.3|110330.4|110280.4|56
1722869560000|2024-08-05 14:52:40|110338.4|110288.4|110314.8|110264.8|110365|110315|110314.6|110264.6|63
1722869570000|2024-08-05 14:52:50|110317.8|110267.8|110362.5|110312.5|110362.5|110312.5|110317.8|110267.8|55
1722869580000|2024-08-05 14:53:00|110361.4|110311.4|110349.3|110299.3|110386.1|110336.1|110349.3|110299.3|70
1722869590000|2024-08-05 14:53:10|110348.2|110298.2|110331.6|110281.6|110348.5|110298.5|110325.3|110275.3|65
1722869600000|2024-08-05 14:53:20|110331.3|110281.3|110312.7|110262.7|110331.3|110281.3|110301|110251|63
1722869610000|2024-08-05 14:53:30|110313.8|110263.8|110337.5|110287.5|110345|110295|110313.8|110263.8|70
1722869620000|2024-08-05 14:53:40|110338.8|110288.8|110349.9|110299.9|110355.8|110305.8|110320|110270|73
1722869630000|2024-08-05 14:53:50|110348.8|110298.8|110346|110296|110357.9|110307.9|110346|110296|54
1722869640000|2024-08-05 14:54:00|110345.7|110295.7|110352.2|110302.2|110358.6|110308.6|110342.8|110292.8|65
1722869650000|2024-08-05 14:54:10|110351.5|110301.5|110339.2|110289.2|110351.6|110301.6|110329.7|110279.7|57
1722869660000|2024-08-05 14:54:20|110333.5|110283.5|110319.5|110269.5|110333.5|110283.5|110312|110262|69
1722869670000|2024-08-05 14:54:30|110320.6|110270.6|110329.1|110279.1|110330.8|110280.8|110313.6|110263.6|69
1722869680000|2024-08-05 14:54:40|110333|110283|110328.2|110278.2|110338.7|110288.7|110321.7|110271.7|67
1722869690000|2024-08-05 14:54:50|110329.8|110279.8|110346.2|110296.2|110349.1|110299.1|110321.1|110271.1|64
1722869700000|2024-08-05 14:55:00|110346.1|110296.1|110355.6|110305.6|110361.6|110311.6|110343.3|110293.3|58
1722869710000|2024-08-05 14:55:10|110354.8|110304.8|110346.6|110296.6|110356.4|110306.4|110343|110293|76
1722869720000|2024-08-05 14:55:20|110339.8|110289.8|110359.7|110309.7|110370|110320|110339.8|110289.8|66
1722869730000|2024-08-05 14:55:30|110359.5|110309.5|110368.7|110318.7|110376.6|110326.6|110356.5|110306.5|68
1722869740000|2024-08-05 14:55:40|110368.4|110318.4|110366.3|110316.3|110370.3|110320.3|110360.1|110310.1|62
1722869750000|2024-08-05 14:55:50|110366.1|110316.1|110358.9|110308.9|110366.6|110316.6|110353|110303|62
1722869760000|2024-08-05 14:56:00|110358.3|110308.3|110392.1|110342.1|110403|110353|110358.3|110308.3|61
1722869770000|2024-08-05 14:56:10|110391.5|110341.5|110392.2|110342.2|110396.2|110346.2|110387.6|110337.6|46
1722869780000|2024-08-05 14:56:20|110393.2|110343.2|110398|110348|110399.6|110349.6|110391.8|110341.8|57
1722869790000|2024-08-05 14:56:30|110397.4|110347.4|110395.6|110345.6|110416.4|110366.4|110392.5|110342.5|64
1722869800000|2024-08-05 14:56:40|110396.5|110346.5|110388.1|110338.1|110412.8|110362.8|110378.3|110328.3|77
1722869810000|2024-08-05 14:56:50|110387.6|110337.6|110361.6|110311.6|110439.2|110338.2|110356.3|110290.6|68
1722869820000|2024-08-05 14:57:00|110361.2|110311.2|110355|110305|110413.7|110363.7|110351.8|110301.8|72
1722869830000|2024-08-05 14:57:10|110355.5|110305.5|110397.1|110347.1|110401.9|110351.9|110351.8|110301.8|64
1722869840000|2024-08-05 14:57:20|110399.2|110349.2|110429.1|110379.1|110435.2|110385.2|110391.9|110341.9|67
1722869850000|2024-08-05 14:57:30|110427|110377|110422.3|110372.3|110430.6|110380.6|110418.8|110368.8|60
1722869860000|2024-08-05 14:57:40|110421.3|110371.3|110426|110376|110427.6|110377.6|110420.5|110370.5|48
1722869870000|2024-08-05 14:57:50|110425.4|110375.4|110484.9|110434.9|110486.2|110436.2|110413.8|110363.8|57
1722869880000|2024-08-05 14:58:00|110485.3|110435.3|110492.8|110442.8|110494.9|110444.9|110475.5|110425.5|43
1722869890000|2024-08-05 14:58:10|110492.1|110442.1|110487.9|110437.9|110496.5|110446.5|110485.9|110435.9|44
1722869900000|2024-08-05 14:58:20|110485.6|110435.6|110447.1|110397.1|110488|110438|110436.2|110386.2|43
1722869910000|2024-08-05 14:58:30|110448.6|110398.6|110465.8|110415.8|110537.3|110455.7|110447.2|110381.3|60
1722869920000|2024-08-05 14:58:40|110466.3|110416.3|110451.8|110401.8|110564.2|110419|110424|110367.8|61
1722869930000|2024-08-05 14:58:50|110448.2|110398.2|110425.3|110375.3|110449.2|110399.2|110418|110368|53
1722869940000|2024-08-05 14:59:00|110424.1|110374.1|110410.8|110360.8|110450.1|110374.1|110400.3|110304.3|56
1722869950000|2024-08-05 14:59:10|110410.1|110360.1|110399.5|110349.5|110418.5|110368.5|110393.4|110343.4|57
1722869960000|2024-08-05 14:59:20|110396.2|110346.2|110369.8|110319.8|110396.2|110346.2|110368.3|110318.3|60
1722869970000|2024-08-05 14:59:30|110370.2|110320.2|110388.9|110338.9|110388.9|110338.9|110359.8|110309.8|68
1722869980000|2024-08-05 14:59:40|110389.9|110339.9|110368.4|110318.4|110394|110344|110367.5|110317.5|56
1722869990000|2024-08-05 14:59:50|110368.6|110318.6|110386.2|110336.2|110386.3|110336.3|110366.3|110316.3|55
1722870000000|2024-08-05 15:00:00|110386.7|110336.7|110370.6|110320.6|110397.1|110347.1|110370.6|110320.6|52
1722870010000|2024-08-05 15:00:10|110369.8|110319.8|110338|110288|110371.5|110321.5|110334.3|110284.3|63
1722870020000|2024-08-05 15:00:20|110339.2|110289.2|110325.7|110275.7|110339.2|110289.2|110322.5|110272.5|48
1722870030000|2024-08-05 15:00:30|110322.8|110272.8|110333.5|110283.5|110333.7|110283.7|110320.6|110270.6|45
1722870040000|2024-08-05 15:00:40|110333.8|110283.8|110333.3|110283.3|110333.8|110283.8|110323.3|110273.3|46
1722870050000|2024-08-05 15:00:50|110332.4|110282.4|110317.7|110267.7|110335.7|110285.7|110313.5|110263.5|52
1722870060000|2024-08-05 15:01:00|110319.4|110269.4|110340.1|110290.1|110360.1|110310.1|110317.3|110267.3|53
1722870070000|2024-08-05 15:01:10|110339.1|110289.1|110344.8|110294.8|110355.2|110305.2|110337.9|110287.9|67
1722870080000|2024-08-05 15:01:20|110344.7|110294.7|110345.3|110295.3|110345.3|110295.3|110337.1|110287.1|56
1722870090000|2024-08-05 15:01:30|110344.3|110294.3|110332.6|110282.6|110346.1|110296.1|110332.5|110282.5|55
1722870100000|2024-08-05 15:01:40|110332.9|110282.9|110305|110255|110337.4|110287.4|110294.5|110244.5|58
1722870110000|2024-08-05 15:01:50|110307.3|110257.3|110318.2|110268.2|110325.9|110275.9|110306.3|110256.3|67
1722870120000|2024-08-05 15:02:00|110318.6|110268.6|110312.5|110262.5|110322.7|110272.7|110305.6|110255.6|74
1722870130000|2024-08-05 15:02:10|110319.4|110269.4|110290|110240|110319.4|110269.4|110286.6|110236.6|47
1722870140000|2024-08-05 15:02:20|110290.6|110240.6|110300.4|110250.4|110307.5|110257.5|110281.3|110231.3|71
1722870150000|2024-08-05 15:02:30|110301.1|110251.1|110310.5|110260.5|110316.3|110266.3|110299.5|110249.5|72
1722870160000|2024-08-05 15:02:40|110311.3|110261.3|110298.1|110248.1|110313.3|110263.3|110296.7|110246.7|62
1722870170000|2024-08-05 15:02:50|110297.1|110247.1|110288.5|110238.5|110304.7|110254.7|110282.9|110232.9|63
1722870180000|2024-08-05 15:03:00|110288.4|110238.4|110248.6|110198.6|110289.2|110239.2|110246.2|110196.2|66
1722870190000|2024-08-05 15:03:10|110248.9|110198.9|110221.9|110171.9|110248.9|110198.9|110216.7|110166.7|66
1722870200000|2024-08-05 15:03:20|110225.1|110175.1|110235.6|110185.6|110260.9|110210.9|110213.6|110163.6|66
1722870210000|2024-08-05 15:03:30|110236.1|110186.1|110271.9|110221.9|110271.9|110221.9|110231.9|110181.9|60
1722870220000|2024-08-05 15:03:40|110271.6|110221.6|110251.7|110201.7|110275.9|110225.9|110249.8|110199.8|65
1722870230000|2024-08-05 15:03:50|110250.4|110200.4|110226.1|110176.1|110264|110214|110223.6|110173.6|67
1722870240000|2024-08-05 15:04:00|110225.3|110175.3|110224.8|110174.8|110231.5|110181.5|110214.7|110164.7|64
1722870250000|2024-08-05 15:04:10|110225.2|110175.2|110219.3|110169.3|110233.6|110183.6|110210.6|110160.6|68
1722870260000|2024-08-05 15:04:20|110218.9|110168.9|110228.5|110178.5|110233.8|110183.8|110213.2|110163.2|50
1722870270000|2024-08-05 15:04:30|110228.1|110178.1|110232.1|110182.1|110238.7|110188.7|110225|110175|49
1722870280000|2024-08-05 15:04:40|110234.9|110184.9|110241.5|110191.5|110249.7|110199.7|110234.9|110184.9|62
1722870290000|2024-08-05 15:04:50|110241.6|110191.6|110235.5|110185.5|110246.7|110196.7|110231.3|110181.3|62
1722870300000|2024-08-05 15:05:00|110233.7|110183.7|110209|110159|110236.8|110186.8|110198.4|110148.4|67
1722870310000|2024-08-05 15:05:10|110209.8|110159.8|110190.1|110140.1|110223.2|110173.2|110188|110138|67
1722870320000|2024-08-05 15:05:20|110189.1|110139.1|110181.8|110131.8|110189.1|110139.1|110174.4|110124.4|63
1722870330000|2024-08-05 15:05:30|110180.7|110130.7|110201.2|110151.2|110201.2|110151.2|110171.6|110121.6|59
1722870340000|2024-08-05 15:05:40|110199.9|110149.9|110227.8|110177.8|110228.6|110178.6|110188.6|110138.6|67
1722870350000|2024-08-05 15:05:50|110227.6|110177.6|110218.7|110168.7|110236.8|110186.8|110218.7|110168.7|56
1722870360000|2024-08-05 15:06:00|110219.7|110169.7|110218.4|110168.4|110226.3|110176.3|110193.2|110143.2|69
1722870370000|2024-08-05 15:06:10|110221|110171|110252.6|110202.6|110253.9|110203.9|110221|110171|64
1722870380000|2024-08-05 15:06:20|110252.7|110202.7|110237.6|110187.6|110259.9|110209.9|110233.2|110183.2|55
1722870390000|2024-08-05 15:06:30|110239.9|110189.9|110236.4|110186.4|110245.5|110195.5|110220|110170|71
1722870400000|2024-08-05 15:06:40|110237|110187|110239.3|110189.3|110247.6|110197.6|110233.7|110183.7|73
1722870410000|2024-08-05 15:06:50|110238.8|110188.8|110200.1|110150.1|110239.6|110189.6|110189.6|110139.6|74
1722870420000|2024-08-05 15:07:00|110206.8|110156.8|110154.6|110104.6|110210.6|110160.6|110152.2|110102.2|72
1722870430000|2024-08-05 15:07:10|110153.8|110103.8|110143.1|110093.1|110160.1|110110.1|110139.2|110089.2|69
1722870440000|2024-08-05 15:07:20|110143.4|110093.4|110132.6|110082.6|110145.5|110095.5|110130.2|110080.2|63
1722870450000|2024-08-05 15:07:30|110134.5|110084.5|110137.2|110087.2|110143|110093|110132.1|110082.1|56
1722870460000|2024-08-05 15:07:40|110137.6|110087.6|110137.9|110087.9|110143.6|110093.6|110135.6|110085.6|57
1722870470000|2024-08-05 15:07:50|110137.7|110087.7|110147.4|110097.4|110147.4|110097.4|110135.5|110085.5|42
1722870480000|2024-08-05 15:08:00|110154.6|110104.6|110160.6|110110.6|110163.3|110113.3|110153.3|110103.3|56
1722870490000|2024-08-05 15:08:10|110160.8|110110.8|110160.2|110110.2|110167.1|110117.1|110158.1|110108.1|36
1722870500000|2024-08-05 15:08:20|110160.6|110110.6|110129.9|110079.9|110160.6|110110.6|110129.9|110079.9|58
1722870510000|2024-08-05 15:08:30|110129.4|110079.4|110137.7|110087.7|110139|110089|110128.7|110078.7|63
1722870520000|2024-08-05 15:08:40|110139.1|110089.1|110163|110113|110163|110113|110139.1|110089.1|49
1722870530000|2024-08-05 15:08:50|110163.3|110113.3|110182|110132|110182.2|110132.2|110163.3|110113.3|55
1722870540000|2024-08-05 15:09:00|110182.6|110132.6|110172.8|110122.8|110185.5|110135.5|110172.8|110122.8|50
1722870550000|2024-08-05 15:09:10|110172.5|110122.5|110171.9|110121.9|110172.9|110122.9|110170.8|110120.8|39
1722870560000|2024-08-05 15:09:20|110172.8|110122.8|110194.9|110144.9|110199.1|110149.1|110171.6|110121.6|59
1722870570000|2024-08-05 15:09:30|110195.5|110145.5|110190.5|110140.5|110203|110153|110187.6|110137.6|56
1722870580000|2024-08-05 15:09:40|110184.7|110134.7|110192.7|110142.7|110193.8|110143.8|110182.4|110132.4|39
1722870590000|2024-08-05 15:09:50|110192.4|110142.4|110195.2|110145.2|110196.9|110146.9|110190.9|110140.9|56
1722870600000|2024-08-05 15:10:00|110193.9|110143.9|110196.6|110146.6|110199.7|110149.7|110192.1|110142.1|66
1722870610000|2024-08-05 15:10:10|110197.4|110147.4|110188.8|110138.8|110197.4|110147.4|110175.3|110125.3|62
1722870620000|2024-08-05 15:10:20|110189.1|110139.1|110218.4|110168.4|110223.2|110173.2|110189.1|110139.1|71
1722870630000|2024-08-05 15:10:30|110218.9|110168.9|110176.3|110126.3|110219.6|110169.6|110176.3|110126.3|73
1722870640000|2024-08-05 15:10:40|110174.7|110124.7|110149.6|110099.6|110176.9|110126.9|110146.8|110096.8|57
1722870650000|2024-08-05 15:10:50|110152|110102|110158.2|110108.2|110162|110112|110152|110102|48
1722870660000|2024-08-05 15:11:00|110157.7|110107.7|110168.6|110118.6|110171.7|110121.7|110157.7|110107.7|70
1722870670000|2024-08-05 15:11:10|110167.3|110117.3|110183.5|110133.5|110189.4|110139.4|110165.9|110115.9|70
1722870680000|2024-08-05 15:11:20|110184.9|110134.9|110164.8|110114.8|110188|110138|110164.8|110114.8|64
1722870690000|2024-08-05 15:11:30|110163.1|110113.1|110168.1|110118.1|110174.8|110124.8|110160.7|110110.7|60
1722870700000|2024-08-05 15:11:40|110167.7|110117.7|110138.5|110088.5|110167.7|110117.7|110135|110085|54
1722870710000|2024-08-05 15:11:50|110138.9|110088.9|110115.5|110065.5|110150.4|110100.4|110114.6|110064.6|59
1722870720000|2024-08-05 15:12:00|110116.6|110066.6|110131.8|110081.8|110139.6|110089.6|110115|110065|61
1722870730000|2024-08-05 15:12:10|110132.5|110082.5|110144.8|110094.8|110148.5|110098.5|110127.8|110077.8|48
1722870740000|2024-08-05 15:12:20|110145.5|110095.5|110127.7|110077.7|110172.3|110122.3|110127.7|110077.7|70
1722870750000|2024-08-05 15:12:30|110134.9|110084.9|110162.8|110112.8|110162.8|110112.8|110134.4|110084.4|73
1722870760000|2024-08-05 15:12:40|110162.5|110112.5|110146|110096|110167.3|110117.3|110146|110096|74
1722870770000|2024-08-05 15:12:50|110144.8|110094.8|110132.1|110082.1|110147.7|110097.7|110132.1|110082.1|55
1722870780000|2024-08-05 15:13:00|110132.2|110082.2|110158.5|110108.5|110159.3|110109.3|110125.9|110075.9|64
1722870790000|2024-08-05 15:13:10|110159|110109|110140.8|110090.8|110161.1|110111.1|110130.4|110080.4|72
1722870800000|2024-08-05 15:13:20|110141.6|110091.6|110149.5|110099.5|110152.2|110102.2|110141.6|110091.6|54
1722870810000|2024-08-05 15:13:30|110149.3|110099.3|110152|110102|110158.3|110108.3|110147.4|110097.4|49
1722870820000|2024-08-05 15:13:40|110153.3|110103.3|110219.1|110169.1|110221.3|110171.3|110152.5|110102.5|58
1722870830000|2024-08-05 15:13:50|110218.5|110168.5|110194.2|110144.2|110237.1|110187.1|110192.4|110142.4|58
1722870840000|2024-08-05 15:14:00|110204.5|110154.5|110229.5|110179.5|110263.5|110213.5|110204.5|110154.5|70
1722870850000|2024-08-05 15:14:10|110231.1|110181.1|110249.8|110199.8|110263|110213|110231.1|110181.1|55
1722870860000|2024-08-05 15:14:20|110253.2|110203.2|110254.7|110204.7|110261.4|110211.4|110245.5|110195.5|59
1722870870000|2024-08-05 15:14:30|110253.2|110203.2|110262.3|110212.3|110262.3|110212.3|110248.3|110198.3|64
1722870880000|2024-08-05 15:14:40|110260.5|110210.5|110275.8|110225.8|110275.9|110225.9|110257.6|110207.6|59
1722870890000|2024-08-05 15:14:50|110274.7|110224.7|110278.1|110228.1|110289.5|110239.5|110265.9|110215.9|67
1722870900000|2024-08-05 15:15:00|110279.7|110229.7|110280.1|110230.1|110291|110241|110274.5|110224.5|73
1722870910000|2024-08-05 15:15:10|110283.9|110233.9|110286.6|110236.6|110292.2|110242.2|110267.6|110217.6|74
1722870920000|2024-08-05 15:15:20|110284|110234|110279.9|110229.9|110311.7|110234.2|110257.7|110185.1|68
1722870930000|2024-08-05 15:15:30|110283.3|110233.3|110283.7|110233.7|110296.4|110246.4|110279.8|110229.8|61
1722870940000|2024-08-05 15:15:40|110284.5|110234.5|110295.6|110245.6|110295.6|110245.6|110281.5|110231.5|61
1722870950000|2024-08-05 15:15:50|110296|110246|110294.1|110244.1|110298.6|110248.6|110292.5|110242.5|52
1722870960000|2024-08-05 15:16:00|110294.7|110244.7|110294.8|110244.8|110302.2|110252.2|110290.6|110240.6|62
1722870970000|2024-08-05 15:16:10|110294.2|110244.2|110289.1|110239.1|110300.2|110250.2|110286.9|110236.9|72
1722870980000|2024-08-05 15:16:20|110289.5|110239.5|110292.8|110242.8|110307.7|110257.7|110288.4|110238.4|73
1722870990000|2024-08-05 15:16:30|110293.9|110243.9|110294|110244|110297.3|110247.3|110289.2|110239.2|62
1722871000000|2024-08-05 15:16:40|110292.8|110242.8|110292.8|110242.8|110296|110246|110288.8|110238.8|66
1722871010000|2024-08-05 15:16:50|110292.9|110242.9|110303|110253|110303|110253|110285.8|110235.8|67
1722871020000|2024-08-05 15:17:00|110303.6|110253.6|110310.3|110260.3|110312.3|110262.3|110299.9|110249.9|61
1722871030000|2024-08-05 15:17:10|110309.9|110259.9|110318.9|110268.9|110322.7|110272.7|110306.8|110256.8|53
1722871040000|2024-08-05 15:17:20|110318.2|110268.2|110321.8|110271.8|110332.9|110282.9|110318.2|110268.2|69
1722871050000|2024-08-05 15:17:30|110321.9|110271.9|110312.9|110262.9|110322.6|110272.6|110312.7|110262.7|49
1722871060000|2024-08-05 15:17:40|110312.6|110262.6|110329.1|110279.1|110332.2|110282.2|110304.5|110254.5|71
1722871070000|2024-08-05 15:17:50|110329.6|110279.6|110343.8|110293.8|110348.1|110298.1|110329.1|110279.1|71
1722871080000|2024-08-05 15:18:00|110346.7|110296.7|110352.9|110302.9|110360.5|110310.5|110343.2|110293.2|66
1722871090000|2024-08-05 15:18:10|110349|110299|110343.1|110293.1|110351.7|110301.7|110327.2|110277.2|72
1722871100000|2024-08-05 15:18:20|110343.4|110293.4|110341|110291|110344.1|110294.1|110336|110286|75
1722871110000|2024-08-05 15:18:30|110346.8|110296.8|110374.7|110324.7|110378.8|110328.8|110339.4|110289.4|69
1722871120000|2024-08-05 15:18:40|110377.1|110327.1|110376.2|110326.2|110391|110341|110368.7|110318.7|62
1722871130000|2024-08-05 15:18:50|110375.7|110325.7|110368|110318|110376.3|110326.3|110364.6|110314.6|48
1722871140000|2024-08-05 15:19:00|110369.4|110319.4|110412.7|110362.7|110412.7|110362.7|110369.4|110319.4|58
1722871150000|2024-08-05 15:19:10|110412.4|110362.4|110442.1|110392.1|110444.8|110394.8|110412.4|110362.4|49
1722871160000|2024-08-05 15:19:20|110444.8|110394.8|110534.3|110484.3|110534.3|110484.3|110437.8|110387.8|60
1722871170000|2024-08-05 15:19:30|110550.6|110500.6|110512|110462|110550.6|110500.6|110504.6|110454.6|70
1722871180000|2024-08-05 15:19:40|110513.7|110463.7|110495.5|110445.5|110514.9|110464.9|110493.7|110443.7|48
1722871190000|2024-08-05 15:19:50|110495.4|110445.4|110497.3|110447.3|110498.7|110448.7|110484.9|110434.9|52
1722871200000|2024-08-05 15:20:00|110499.7|110449.7|110520.5|110470.5|110520.5|110470.5|110496.3|110446.3|58
1722871210000|2024-08-05 15:20:10|110521.1|110471.1|110499.2|110449.2|110563.2|110475.9|110470.5|110420.5|65
1722871220000|2024-08-05 15:20:20|110499.3|110449.3|110485.5|110435.5|110526.1|110454.4|110471.9|110373.9|59
1722871230000|2024-08-05 15:20:30|110484.9|110434.9|110470.1|110420.1|110487.3|110437.3|110464.1|110414.1|54
1722871240000|2024-08-05 15:20:40|110466.5|110416.5|110495.5|110445.5|110495.5|110445.5|110457.1|110407.1|53
1722871250000|2024-08-05 15:20:50|110491.9|110441.9|110476.8|110426.8|110493.6|110443.6|110470.2|110420.2|41
1722871260000|2024-08-05 15:21:00|110476.3|110426.3|110477.6|110427.6|110489.4|110439.4|110468.7|110418.7|50
1722871270000|2024-08-05 15:21:10|110481.7|110431.7|110490.1|110362.6|110490.1|110433.2|110452.9|110362.6|52
1722871280000|2024-08-05 15:21:20|110453.1|110403.1|110469.9|110419.9|110498.6|110423.1|110443|110362.7|70
1722871290000|2024-08-05 15:21:30|110472|110422|110492|110442|110493.6|110443.6|110469|110419|74
1722871300000|2024-08-05 15:21:40|110489.7|110439.7|110489.9|110439.9|110503.7|110441.2|110457.6|110363.4|72
1722871310000|2024-08-05 15:21:50|110488.5|110438.5|110504.8|110454.8|110518.7|110468.7|110481.9|110431.9|77
1722871320000|2024-08-05 15:22:00|110503.7|110453.7|110510.6|110460.6|110519.3|110469.3|110503.7|110453.7|60
1722871330000|2024-08-05 15:22:10|110511.1|110461.1|110505.3|110455.3|110513.7|110463.7|110502.9|110452.9|70
1722871340000|2024-08-05 15:22:20|110504.8|110454.8|110503.2|110453.2|110511.9|110461.9|110500.4|110450.4|56
1722871350000|2024-08-05 15:22:30|110503.4|110453.4|110493.3|110443.3|110508.1|110458.1|110490.4|110440.4|53
1722871360000|2024-08-05 15:22:40|110490.5|110440.5|110456.7|110406.7|110492.4|110442.4|110454.2|110404.2|71
1722871370000|2024-08-05 15:22:50|110457.7|110407.7|110440.8|110390.8|110466|110416|110440.4|110390.4|65
1722871380000|2024-08-05 15:23:00|110437.6|110387.6|110428.9|110378.9|110442.5|110392.5|110422.5|110372.5|65
1722871390000|2024-08-05 15:23:10|110429.9|110379.9|110432.7|110382.7|110436|110386|110429.2|110379.2|33
1722871400000|2024-08-05 15:23:20|110433|110383|110432.6|110382.6|110435.7|110385.7|110430.7|110380.7|52
1722871410000|2024-08-05 15:23:30|110433.8|110383.8|110420.9|110370.9|110436.4|110386.4|110420.9|110370.9|61
1722871420000|2024-08-05 15:23:40|110421.2|110371.2|110412.3|110362.3|110421.4|110371.4|110398.4|110348.4|66
1722871430000|2024-08-05 15:23:50|110412.6|110362.6|110391.4|110341.4|110415.8|110365.8|110388.7|110338.7|60
1722871440000|2024-08-05 15:24:00|110391.9|110341.9|110398.5|110348.5|110403.8|110353.8|110385.9|110335.9|53
1722871450000|2024-08-05 15:24:10|110394.4|110344.4|110407|110357|110407|110357|110384.1|110334.1|52
1722871460000|2024-08-05 15:24:20|110406.7|110356.7|110404.9|110354.9|110409.3|110359.3|110392.4|110342.4|54
1722871470000|2024-08-05 15:24:30|110404.7|110354.7|110425.7|110375.7|110426.9|110376.9|110404.7|110354.7|53
1722871480000|2024-08-05 15:24:40|110427.2|110377.2|110429.2|110379.2|110435.4|110385.4|110416.8|110366.8|69
1722871490000|2024-08-05 15:24:50|110430.7|110380.7|110444.3|110394.3|110445|110395|110428.8|110378.8|48
1722871500000|2024-08-05 15:25:00|110444.5|110394.5|110406.3|110356.3|110444.5|110394.5|110403.7|110353.7|73
1722871510000|2024-08-05 15:25:10|110405.8|110355.8|110390.3|110340.3|110410.7|110360.7|110389.7|110339.7|68
1722871520000|2024-08-05 15:25:20|110390.4|110340.4|110415.4|110365.4|110415.4|110365.4|110385.4|110335.4|63
1722871530000|2024-08-05 15:25:30|110414.5|110364.5|110417.6|110367.6|110420.6|110370.6|110413|110363|61
1722871540000|2024-08-05 15:25:40|110418.4|110368.4|110419.3|110369.3|110429.4|110379.4|110416|110366|76
1722871550000|2024-08-05 15:25:50|110419.4|110369.4|110424.6|110374.6|110431.1|110381.1|110419.4|110369.4|58
1722871560000|2024-08-05 15:26:00|110422.8|110372.8|110427.3|110377.3|110428.6|110378.6|110413.3|110363.3|66
1722871570000|2024-08-05 15:26:10|110428.3|110378.3|110420.2|110370.2|110429.3|110379.3|110416.7|110366.7|70
1722871580000|2024-08-05 15:26:20|110420.3|110370.3|110414.9|110364.9|110423.3|110373.3|110409.9|110359.9|70
1722871590000|2024-08-05 15:26:30|110413.8|110363.8|110410.7|110360.7|110415.3|110365.3|110398.1|110348.1|59
1722871600000|2024-08-05 15:26:40|110410.4|110360.4|110395.6|110345.6|110410.4|110360.4|110394.5|110344.5|47
1722871610000|2024-08-05 15:26:50|110395.8|110345.8|110415.5|110365.5|110419.8|110369.8|110394.4|110344.4|59
1722871620000|2024-08-05 15:27:00|110416.2|110366.2|110440.3|110390.3|110442.4|110392.4|110416.2|110366.2|49
1722871630000|2024-08-05 15:27:10|110440|110390|110434.6|110384.6|110443.3|110393.3|110430.7|110380.7|48
1722871640000|2024-08-05 15:27:20|110434.5|110384.5|110439.1|110389.1|110444.1|110394.1|110428|110378|42
1722871650000|2024-08-05 15:27:30|110442|110392|110436.4|110386.4|110444.9|110394.9|110436.2|110386.2|36
1722871660000|2024-08-05 15:27:40|110436.1|110386.1|110436.6|110386.6|110441.1|110391.1|110431.3|110381.3|56
1722871670000|2024-08-05 15:27:50|110435|110385|110443.8|110393.8|110446.8|110396.8|110435|110385|48
1722871680000|2024-08-05 15:28:00|110442.3|110392.3|110449.7|110399.7|110455.3|110405.3|110442.3|110392.3|53
1722871690000|2024-08-05 15:28:10|110449.3|110399.3|110437.7|110387.7|110451.2|110401.2|110433|110383|63
1722871700000|2024-08-05 15:28:20|110438.8|110388.8|110438.6|110388.6|110439.6|110389.6|110431.6|110381.6|42
1722871710000|2024-08-05 15:28:30|110437.6|110387.6|110436.8|110386.8|110440.9|110390.9|110430.4|110380.4|66
1722871720000|2024-08-05 15:28:40|110436.5|110386.5|110438.4|110388.4|110441.1|110391.1|110433.4|110383.4|52
1722871730000|2024-08-05 15:28:50|110438.2|110388.2|110438.2|110388.2|110441.2|110391.2|110433.2|110383.2|41
1722871740000|2024-08-05 15:29:00|110438|110388|110433.4|110383.4|110444.9|110394.9|110431.1|110381.1|55
1722871750000|2024-08-05 15:29:10|110433.3|110383.3|110435.6|110385.6|110438.8|110388.8|110427.5|110377.5|49
1722871760000|2024-08-05 15:29:20|110436|110386|110432.2|110382.2|110436|110386|110422.5|110372.5|59
1722871770000|2024-08-05 15:29:30|110433.6|110383.6|110443.8|110393.8|110448.1|110398.1|110433.4|110383.4|51
1722871780000|2024-08-05 15:29:40|110444|110394|110457.4|110407.4|110463.5|110413.5|110438.3|110388.3|63
1722871790000|2024-08-05 15:29:50|110457.8|110407.8|110469.4|110419.4|110470.5|110420.5|110457.1|110407.1|71
1722871800000|2024-08-05 15:30:00|110469.6|110419.6|110449.1|110399.1|110480.5|110430.5|110444|110394|78
1722871810000|2024-08-05 15:30:10|110449.8|110399.8|110455.5|110405.5|110460.1|110410.1|110449.4|110399.4|70
1722871820000|2024-08-05 15:30:20|110457.8|110407.8|110447.7|110397.7|110459.5|110409.5|110447.7|110397.7|72
1722871830000|2024-08-05 15:30:30|110447.6|110397.6|110447.4|110397.4|110449.9|110399.9|110437.8|110387.8|69
1722871840000|2024-08-05 15:30:40|110447.1|110397.1|110421.2|110371.2|110461.2|110397.1|110395.9|110312.4|77
1722871850000|2024-08-05 15:30:50|110420.4|110370.4|110430.2|110380.2|110447.1|110384.4|110414.8|110311.6|66
1722871860000|2024-08-05 15:31:00|110431.1|110381.1|110475.7|110339.9|110475.7|110388.6|110405.4|110332|73
1722871870000|2024-08-05 15:31:10|110470|110340.8|110526.3|110398.1|110532.2|110430.9|110443.3|110334.1|72
1722871880000|2024-08-05 15:31:20|110527.8|110393.9|110570|110393.6|110578.1|110412.3|110520.7|110364.8|73
1722871890000|2024-08-05 15:31:30|110573.4|110393.2|110507.9|110379.1|110581.6|110421.7|110454.3|110316.5|76
1722871900000|2024-08-05 15:31:40|110519.3|110375.5|110468.7|110418.7|110531.8|110418.7|110464.9|110373.8|54
1722871910000|2024-08-05 15:31:50|110469.7|110419.7|110483.2|110433.2|110506.9|110434.7|110468.8|110381.8|49
1722871920000|2024-08-05 15:32:00|110484.1|110434.1|110482|110432|110486.9|110436.9|110478.2|110428.2|44
1722871930000|2024-08-05 15:32:10|110482.4|110432.4|110474.8|110424.8|110487.2|110437.2|110473.7|110423.7|55
1722871940000|2024-08-05 15:32:20|110475.2|110425.2|110486.2|110436.2|110488.1|110438.1|110471.7|110421.7|64
1722871950000|2024-08-05 15:32:30|110486.7|110436.7|110522|110472|110527.5|110477.5|110485.8|110435.8|65
1722871960000|2024-08-05 15:32:40|110520.9|110470.9|110509.6|110459.6|110541.8|110491.8|110504.9|110454.9|73
1722871970000|2024-08-05 15:32:50|110509.4|110459.4|110497|110447|110548|110473.4|110490.6|110392.2|69
1722871980000|2024-08-05 15:33:00|110496.2|110446.2|110504|110454|110542.9|110454|110492.8|110398.2|67
1722871990000|2024-08-05 15:33:10|110501.4|110451.4|110532.8|110482.8|110536.5|110486.5|110500.1|110450.1|69
1722872000000|2024-08-05 15:33:20|110533.4|110483.4|110533|110483|110542.5|110492.5|110521.9|110471.9|68
1722872010000|2024-08-05 15:33:30|110528.5|110478.5|110489.3|110439.3|110532.6|110482.6|110487.3|110437.3|66
1722872020000|2024-08-05 15:33:40|110493.3|110443.3|110493.4|110443.4|110502.9|110452.9|110482.4|110432.4|70
1722872030000|2024-08-05 15:33:50|110492.5|110442.5|110496.7|110446.7|110499.6|110449.6|110490.4|110440.4|71
1722872040000|2024-08-05 15:34:00|110499.1|110449.1|110500.2|110450.2|110500.6|110450.6|110492|110442|60
1722872050000|2024-08-05 15:34:10|110502.2|110452.2|110478.2|110428.2|110502.2|110452.2|110473.9|110423.9|60
1722872060000|2024-08-05 15:34:20|110478.3|110428.3|110497.4|110447.4|110498.5|110448.5|110475.4|110425.4|59
1722872070000|2024-08-05 15:34:30|110497.2|110447.2|110510.1|110460.1|110510.1|110460.1|110493.2|110443.2|66
1722872080000|2024-08-05 15:34:40|110511.2|110461.2|110535.4|110485.4|110580.8|110502.9|110511.2|110443|65
1722872090000|2024-08-05 15:34:50|110535.5|110485.5|110540.4|110490.4|110541.2|110491.2|110529.2|110479.2|67
1722872100000|2024-08-05 15:35:00|110540.3|110490.3|110539.8|110489.8|110587.1|110499.9|110534.4|110446.1|67
1722872110000|2024-08-05 15:35:10|110540.6|110490.6|110545.1|110495.1|110554.9|110504.9|110527.6|110477.6|72
1722872120000|2024-08-05 15:35:20|110545.6|110495.6|110556.7|110506.7|110562.6|110512.6|110543|110493|54
1722872130000|2024-08-05 15:35:30|110556.1|110506.1|110558.6|110508.6|110573.4|110523.4|110552.7|110502.7|46
1722872140000|2024-08-05 15:35:40|110556.6|110506.6|110549.2|110499.2|110558.5|110508.5|110547.4|110497.4|62
1722872150000|2024-08-05 15:35:50|110549.1|110499.1|110545.4|110495.4|110550.2|110500.2|110542|110492|69
1722872160000|2024-08-05 15:36:00|110543.9|110493.9|110536.5|110486.5|110546.5|110496.5|110523.5|110473.5|68
1722872170000|2024-08-05 15:36:10|110536.1|110486.1|110550.4|110500.4|110550.4|110500.4|110524.9|110474.9|68
1722872180000|2024-08-05 15:36:20|110551|110501|110535.5|110485.5|110577.3|110501.3|110508.1|110399.3|75
1722872190000|2024-08-05 15:36:30|110535.8|110485.8|110564.7|110417.2|110568.4|110496.7|110500.5|110402.8|72
1722872200000|2024-08-05 15:36:40|110572.4|110424.4|110520.6|110470.6|110576.4|110474.2|110501.9|110379.9|80
1722872210000|2024-08-05 15:36:50|110512.3|110462.3|110517.3|110467.3|110555.2|110480.9|110506.3|110418.9|72
1722872220000|2024-08-05 15:37:00|110515.9|110465.9|110527.7|110477.7|110539.3|110489.3|110510.4|110460.4|75
1722872230000|2024-08-05 15:37:10|110529.4|110479.4|110543.2|110493.2|110549.9|110498.7|110498.4|110406.3|66
1722872240000|2024-08-05 15:37:20|110543.4|110493.4|110562.4|110512.4|110562.6|110512.6|110542.9|110492.9|63
1722872250000|2024-08-05 15:37:30|110562.9|110512.9|110535.2|110485.2|110580.3|110530.3|110535.2|110485.2|53
1722872260000|2024-08-05 15:37:40|110534.6|110484.6|110466.3|110416.3|110534.6|110484.6|110457.6|110407.6|73
1722872270000|2024-08-05 15:37:50|110464.3|110414.3|110475.6|110425.6|110499.5|110449.5|110464|110414|72
1722872280000|2024-08-05 15:38:00|110475.2|110425.2|110496|110446|110502.9|110452.9|110464.1|110414.1|75
1722872290000|2024-08-05 15:38:10|110497|110447|110483.8|110433.8|110507.2|110457.2|110480.4|110430.4|78
1722872300000|2024-08-05 15:38:20|110520.1|110393.7|110488.8|110438.8|110522.5|110454.3|110458.6|110369.3|65
1722872310000|2024-08-05 15:38:30|110488.3|110438.3|110510.8|110460.8|110517.3|110467.3|110467.3|110417.3|75
1722872320000|2024-08-05 15:38:40|110510|110460|110519.9|110469.9|110525.2|110475.2|110500.1|110450.1|76
1722872330000|2024-08-05 15:38:50|110520.2|110470.2|110525.3|110475.3|110533.2|110483.2|110507.2|110457.2|75
1722872340000|2024-08-05 15:39:00|110524.8|110474.8|110527.3|110477.3|110536.8|110486.8|110521.5|110471.5|62
1722872350000|2024-08-05 15:39:10|110528.4|110478.4|110528.9|110478.9|110538|110488|110514.9|110464.9|68
1722872360000|2024-08-05 15:39:20|110529.1|110479.1|110516|110466|110533.1|110483.1|110515.1|110465.1|62
1722872370000|2024-08-05 15:39:30|110519.3|110469.3|110515.9|110465.9|110537.3|110487.3|110514.7|110464.7|63
1722872380000|2024-08-05 15:39:40|110513.6|110463.6|110528.9|110478.9|110534|110484|110507.4|110457.4|76
1722872390000|2024-08-05 15:39:50|110525.5|110475.5|110526.6|110476.6|110529.2|110479.2|110515.4|110465.4|73
1722872400000|2024-08-05 15:40:00|110527.1|110477.1|110527.2|110477.2|110535.3|110485.3|110514.7|110464.7|71
1722872410000|2024-08-05 15:40:10|110526.6|110476.6|110552.3|110502.3|110554.1|110504.1|110526.2|110476.2|77
1722872420000|2024-08-05 15:40:20|110550.8|110500.8|110555.4|110505.4|110558.7|110508.7|110539.7|110489.7|65
1722872430000|2024-08-05 15:40:30|110556.1|110506.1|110540.8|110490.8|110559.3|110509.3|110540.8|110490.8|68
1722872440000|2024-08-05 15:40:40|110543.8|110493.8|110557.6|110507.6|110559.2|110509.2|110543.8|110493.8|66
1722872450000|2024-08-05 15:40:50|110556.6|110506.6|110555.8|110505.8|110564.1|110514.1|110550.5|110500.5|67
1722872460000|2024-08-05 15:41:00|110556|110506|110547.4|110497.4|110583.6|110533.6|110542.9|110492.9|73
1722872470000|2024-08-05 15:41:10|110547.8|110497.8|110549.3|110499.3|110555.5|110505.5|110541.5|110491.5|73
1722872480000|2024-08-05 15:41:20|110552.6|110502.6|110550.2|110500.2|110562.1|110512.1|110544.3|110494.3|79
1722872490000|2024-08-05 15:41:30|110551.2|110501.2|110565.3|110515.3|110567.4|110517.4|110540.9|110490.9|71
1722872500000|2024-08-05 15:41:40|110568|110518|110577.2|110527.2|110583.9|110533.9|110554.2|110504.2|66
1722872510000|2024-08-05 15:41:50|110579|110529|110584.8|110534.8|110588.5|110538.5|110575.6|110525.6|62
1722872520000|2024-08-05 15:42:00|110584.3|110534.3|110581.5|110531.5|110600.5|110550.5|110579|110529|61
1722872530000|2024-08-05 15:42:10|110583|110533|110582.6|110532.6|110596.4|110546.4|110576.5|110526.5|73
1722872540000|2024-08-05 15:42:20|110582.5|110532.5|110572.2|110522.2|110585|110535|110562.1|110512.1|69
1722872550000|2024-08-05 15:42:30|110567.7|110517.7|110569.4|110519.4|110569.4|110519.4|110554.5|110504.5|76
1722872560000|2024-08-05 15:42:40|110569.3|110519.3|110557.3|110507.3|110573.3|110523.3|110555.5|110505.5|58
1722872570000|2024-08-05 15:42:50|110555|110505|110562.6|110512.6|110566|110516|110549.5|110499.5|58
1722872580000|2024-08-05 15:43:00|110558.2|110508.2|110563.1|110513.1|110569.1|110519.1|110549.8|110499.8|71
1722872590000|2024-08-05 15:43:10|110564|110514|110568.2|110518.2|110571.9|110521.9|110547.3|110497.3|71
1722872600000|2024-08-05 15:43:20|110564|110514|110567.9|110517.9|110571.4|110521.4|110556.9|110506.9|72
1722872610000|2024-08-05 15:43:30|110565.1|110515.1|110579.4|110529.4|110583|110533|110560.7|110510.7|75
1722872620000|2024-08-05 15:43:40|110580.8|110530.8|110588|110538|110590.8|110540.8|110576.1|110526.1|70
1722872630000|2024-08-05 15:43:50|110586.8|110536.8|110593.2|110543.2|110604.9|110554.9|110584.3|110534.3|76
1722872640000|2024-08-05 15:44:00|110587.6|110537.6|110576.6|110526.6|110597.9|110547.9|110570.1|110520.1|63
1722872650000|2024-08-05 15:44:10|110578.6|110528.6|110582.1|110532.1|110584.4|110534.4|110568.7|110518.7|74
1722872660000|2024-08-05 15:44:20|110583.6|110533.6|110574.8|110524.8|110585.5|110535.5|110565.3|110515.3|69
1722872670000|2024-08-05 15:44:30|110574.1|110524.1|110594.4|110544.4|110594.4|110544.4|110574|110524|60
1722872680000|2024-08-05 15:44:40|110592.8|110542.8|110594.1|110544.1|110603.4|110553.4|110591|110541|70
1722872690000|2024-08-05 15:44:50|110594.4|110544.4|110566.7|110516.7|110611.6|110551.1|110556.8|110433.2|73
1722872700000|2024-08-05 15:45:00|110563.1|110513.1|110573.1|110523.1|110574.5|110524.5|110563.1|110513.1|65
1722872710000|2024-08-05 15:45:10|110572.7|110522.7|110580.8|110530.8|110580.8|110530.8|110566.8|110516.8|62
1722872720000|2024-08-05 15:45:20|110579.9|110529.9|110566.8|110516.8|110579.9|110529.9|110566.8|110516.8|64
1722872730000|2024-08-05 15:45:30|110567.3|110517.3|110567.2|110517.2|110575.3|110525.3|110566.8|110516.8|56
1722872740000|2024-08-05 15:45:40|110568.7|110518.7|110548.6|110498.6|110571.4|110521.4|110547|110497|64
1722872750000|2024-08-05 15:45:50|110547.3|110497.3|110548.7|110498.7|110549.9|110499.9|110537.2|110487.2|74
1722872760000|2024-08-05 15:46:00|110548.3|110498.3|110543.3|110493.3|110550.2|110500.2|110542.8|110492.8|63
1722872770000|2024-08-05 15:46:10|110542.6|110492.6|110539.9|110489.9|110542.6|110492.6|110535.1|110485.1|61
1722872780000|2024-08-05 15:46:20|110539.4|110489.4|110531.2|110481.2|110540.1|110490.1|110528.3|110478.3|55
1722872790000|2024-08-05 15:46:30|110531.8|110481.8|110542.3|110492.3|110546.8|110496.8|110523.5|110473.5|58
1722872800000|2024-08-05 15:46:40|110542.2|110492.2|110549|110499|110550.5|110500.5|110539.9|110489.9|54
1722872810000|2024-08-05 15:46:50|110550.2|110500.2|110547|110497|110554.4|110504.4|110545.1|110495.1|64
1722872820000|2024-08-05 15:47:00|110550.1|110500.1|110539.7|110489.7|110552.4|110502.4|110536.7|110486.7|64
1722872830000|2024-08-05 15:47:10|110540|110490|110559.3|110509.3|110559.9|110509.9|110540|110490|55
1722872840000|2024-08-05 15:47:20|110559.9|110509.9|110580.6|110444.1|110597.8|110515.6|110555|110425|67
1722872850000|2024-08-05 15:47:30|110580.5|110447.1|110579.4|110452.6|110588.3|110491.1|110537.1|110447.1|69
1722872860000|2024-08-05 15:47:40|110579.3|110453.2|110539.8|110489.8|110582|110496.5|110534.9|110452.1|66
1722872870000|2024-08-05 15:47:50|110538.8|110488.8|110548|110498|110548|110498|110538.8|110488.8|53
1722872880000|2024-08-05 15:48:00|110548.4|110498.4|110543.4|110493.4|110549.4|110499.4|110542.9|110492.9|58
1722872890000|2024-08-05 15:48:10|110544.1|110494.1|110547.3|110497.3|110548.8|110498.8|110541.6|110491.6|63
1722872900000|2024-08-05 15:48:20|110547|110497|110539.2|110489.2|110549.3|110499.3|110538.3|110488.3|69
1722872910000|2024-08-05 15:48:30|110539.3|110489.3|110542.2|110492.2|110545.8|110495.8|110530.5|110480.5|71
1722872920000|2024-08-05 15:48:40|110542.4|110492.4|110545.2|110495.2|110549.2|110499.2|110541.2|110491.2|63
1722872930000|2024-08-05 15:48:50|110545.9|110495.9|110540.6|110490.6|110551.8|110501.8|110540.6|110490.6|63
1722872940000|2024-08-05 15:49:00|110541.6|110491.6|110561.2|110511.2|110562.8|110512.8|110540.6|110490.6|67
1722872950000|2024-08-05 15:49:10|110558.6|110508.6|110572.5|110522.5|110577.3|110527.3|110549|110499|71
1722872960000|2024-08-05 15:49:20|110571.4|110521.4|110566.8|110516.8|110572.6|110522.6|110564.9|110514.9|61
1722872970000|2024-08-05 15:49:30|110566.6|110516.6|110563.3|110513.3|110574.4|110524.4|110559.5|110509.5|68
1722872980000|2024-08-05 15:49:40|110563.6|110513.6|110561.6|110511.6|110567.9|110517.9|110544.8|110494.8|69
1722872990000|2024-08-05 15:49:50|110565|110515|110563.6|110513.6|110573.2|110523.2|110555.4|110505.4|66
1722873000000|2024-08-05 15:50:00|110561.5|110511.5|110575.5|110525.5|110580.8|110530.8|110549.1|110499.1|61
1722873010000|2024-08-05 15:50:10|110572.2|110522.2|110568.2|110518.2|110572.2|110522.2|110549.3|110499.3|57
1722873020000|2024-08-05 15:50:20|110567.2|110517.2|110566.4|110516.4|110582|110532|110554.2|110504.2|55
1722873030000|2024-08-05 15:50:30|110563.9|110513.9|110572.3|110522.3|110575.5|110525.5|110562.3|110512.3|51
1722873040000|2024-08-05 15:50:40|110572|110522|110548.2|110498.2|110572|110522|110545.7|110495.7|64
1722873050000|2024-08-05 15:50:50|110545.3|110495.3|110545|110495|110548.6|110498.6|110537.3|110487.3|72
1722873060000|2024-08-05 15:51:00|110545.2|110495.2|110551.3|110501.3|110551.5|110501.5|110533.5|110483.5|72
1722873070000|2024-08-05 15:51:10|110550.5|110500.5|110565.4|110515.4|110602.8|110518.8|110550.4|110475.4|73
1722873080000|2024-08-05 15:51:20|110566.4|110516.4|110540.8|110490.8|110566.6|110516.6|110539.2|110489.2|69
1722873090000|2024-08-05 15:51:30|110540.5|110490.5|110532.5|110482.5|110542.8|110492.8|110531|110481|62
1722873100000|2024-08-05 15:51:40|110532.8|110482.8|110510.2|110460.2|110532.8|110482.8|110509.3|110459.3|71
1722873110000|2024-08-05 15:51:50|110511.7|110461.7|110519.3|110469.3|110520.6|110470.6|110506.5|110456.5|60
1722873120000|2024-08-05 15:52:00|110518|110468|110503.9|110453.9|110522.3|110472.3|110503.4|110453.4|62
1722873130000|2024-08-05 15:52:10|110504.5|110454.5|110491.3|110441.3|110512.5|110462.5|110491.3|110441.3|62
1722873140000|2024-08-05 15:52:20|110487.6|110437.6|110478.8|110428.8|110489.6|110439.6|110469.3|110419.3|75
1722873150000|2024-08-05 15:52:30|110480.2|110430.2|110479.2|110429.2|110484.6|110434.6|110477.3|110427.3|71
1722873160000|2024-08-05 15:52:40|110479.3|110429.3|110482.6|110432.6|110485.6|110435.6|110478.8|110428.8|70
1722873170000|2024-08-05 15:52:50|110483.3|110433.3|110478|110428|110484.2|110434.2|110475.7|110425.7|66
1722873180000|2024-08-05 15:53:00|110477.8|110427.8|110498.6|110448.6|110506.2|110456.2|110474.5|110424.5|64
1722873190000|2024-08-05 15:53:10|110498.8|110448.8|110500.1|110450.1|110503.1|110453.1|110496.7|110446.7|57
1722873200000|2024-08-05 15:53:20|110500.7|110450.7|110503.4|110453.4|110506.1|110456.1|110496.1|110446.1|48
1722873210000|2024-08-05 15:53:30|110503.6|110453.6|110480.7|110430.7|110503.6|110453.6|110480.7|110430.7|58
1722873220000|2024-08-05 15:53:40|110480.8|110430.8|110477|110427|110489.3|110439.3|110476.8|110426.8|57
1722873230000|2024-08-05 15:53:50|110477.2|110427.2|110483|110433|110486.9|110436.9|110476.3|110426.3|56
1722873240000|2024-08-05 15:54:00|110483.1|110433.1|110487.1|110437.1|110488.6|110438.6|110481.6|110431.6|63
1722873250000|2024-08-05 15:54:10|110486.8|110436.8|110481.9|110431.9|110487.1|110437.1|110477|110427|43
1722873260000|2024-08-05 15:54:20|110482|110432|110498.8|110448.8|110498.8|110448.8|110479.5|110429.5|43
1722873270000|2024-08-05 15:54:30|110500.1|110450.1|110537.9|110487.9|110537.9|110487.9|110500.1|110450.1|59
1722873280000|2024-08-05 15:54:40|110543.3|110493.3|110530.6|110480.6|110543.3|110493.3|110530.2|110480.2|60
1722873290000|2024-08-05 15:54:50|110532.1|110482.1|110527.4|110477.4|110533.4|110483.4|110526.6|110476.6|52
1722873300000|2024-08-05 15:55:00|110525.7|110475.7|110534.1|110484.1|110534.3|110484.3|110519.1|110469.1|66
1722873310000|2024-08-05 15:55:10|110533.9|110483.9|110548.8|110498.8|110552.6|110502.6|110531.8|110481.8|60
1722873320000|2024-08-05 15:55:20|110548.4|110498.4|110532.6|110482.6|110556.6|110506.6|110531.1|110481.1|65
1722873330000|2024-08-05 15:55:30|110534.2|110484.2|110507.9|110457.9|110535.4|110485.4|110505.3|110455.3|69
1722873340000|2024-08-05 15:55:40|110507|110457|110506.6|110456.6|110513.2|110463.2|110503.3|110453.3|68
1722873350000|2024-08-05 15:55:50|110503.9|110453.9|110509.6|110459.6|110510.5|110460.5|110503.2|110453.2|63
1722873360000|2024-08-05 15:56:00|110506.2|110456.2|110489.1|110439.1|110508.1|110458.1|110478.4|110428.4|65
1722873370000|2024-08-05 15:56:10|110489.3|110439.3|110486.8|110436.8|110491.7|110441.7|110480.1|110430.1|64
1722873380000|2024-08-05 15:56:20|110484.4|110434.4|110493.7|110443.7|110494.6|110444.6|110471|110421|76
1722873390000|2024-08-05 15:56:30|110493.4|110443.4|110499.4|110449.4|110506.3|110456.3|110485.8|110435.8|75
1722873400000|2024-08-05 15:56:40|110500.3|110450.3|110499.4|110449.4|110515.4|110465.4|110498.4|110448.4|71
1722873410000|2024-08-05 15:56:50|110496.2|110446.2|110491.3|110441.3|110508|110458|110490|110440|72
1722873420000|2024-08-05 15:57:00|110492.5|110442.5|110453.8|110403.8|110495.3|110445.3|110453.8|110403.8|75
1722873430000|2024-08-05 15:57:10|110455.6|110405.6|110464.2|110414.2|110467.7|110417.7|110452.9|110402.9|76
1722873440000|2024-08-05 15:57:20|110463.1|110413.1|110448|110398|110463.1|110413.1|110447.6|110397.6|70
1722873450000|2024-08-05 15:57:30|110450|110400|110459.1|110409.1|110461.9|110411.9|110449.1|110399.1|63
1722873460000|2024-08-05 15:57:40|110461|110411|110470.8|110420.8|110476.1|110426.1|110458.9|110408.9|70
1722873470000|2024-08-05 15:57:50|110477.4|110427.4|110496.8|110446.8|110497.3|110447.3|110470.8|110420.8|73
1722873480000|2024-08-05 15:58:00|110495.4|110445.4|110505.2|110455.2|110510.1|110460.1|110495.3|110445.3|72
1722873490000|2024-08-05 15:58:10|110506.7|110456.7|110511.4|110461.4|110511.7|110461.7|110502.1|110452.1|72
1722873500000|2024-08-05 15:58:20|110509.8|110459.8|110507.2|110457.2|110510.7|110460.7|110496|110446|73
1722873510000|2024-08-05 15:58:30|110506.2|110456.2|110514.3|110464.3|110515.4|110465.4|110502.9|110452.9|55
1722873520000|2024-08-05 15:58:40|110516.1|110466.1|110515.9|110465.9|110522.4|110472.4|110512|110462|52
1722873530000|2024-08-05 15:58:50|110516.9|110466.9|110499.5|110449.5|110517.8|110467.8|110499.5|110449.5|64
1722873540000|2024-08-05 15:59:00|110500.1|110450.1|110496.1|110446.1|110509.3|110459.3|110496.1|110446.1|38
1722873550000|2024-08-05 15:59:10|110496|110446|110507.6|110457.6|110508.7|110458.7|110492.7|110442.7|45
1722873560000|2024-08-05 15:59:20|110508.2|110458.2|110489.4|110439.4|110512.4|110462.4|110489.4|110439.4|40
1722873570000|2024-08-05 15:59:30|110489.3|110439.3|110462.8|110412.8|110489.3|110439.3|110451.5|110401.5|47
1722873580000|2024-08-05 15:59:40|110462.7|110412.7|110464.8|110414.8|110476.5|110426.5|110442.8|110392.8|51
1722873590000|2024-08-05 15:59:50|110466|110416|110471.3|110421.3|110471.3|110421.3|110461.9|110411.9|35
1722873600000|2024-08-05 16:00:00|110467.6|110417.6|110468.4|110418.4|110476.5|110426.5|110466.9|110416.9|50
1722873610000|2024-08-05 16:00:10|110468.9|110418.9|110450.6|110400.6|110471.6|110421.6|110450|110400|45
1722873620000|2024-08-05 16:00:20|110450.4|110400.4|110450|110400|110452.7|110402.7|110446.6|110396.6|26
1722873630000|2024-08-05 16:00:30|110449.7|110399.7|110450.8|110400.8|110452.2|110402.2|110447.6|110397.6|45
1722873640000|2024-08-05 16:00:40|110450.9|110400.9|110471.5|110421.5|110474.3|110424.3|110447.7|110397.7|39
1722873650000|2024-08-05 16:00:50|110471.3|110421.3|110463.1|110413.1|110472|110422|110459.6|110409.6|54
1722873660000|2024-08-05 16:01:00|110463.2|110413.2|110465.5|110415.5|110467.4|110417.4|110458.9|110408.9|49
1722873670000|2024-08-05 16:01:10|110465.2|110415.2|110459.5|110409.5|110465.2|110415.2|110458.9|110408.9|33
1722873680000|2024-08-05 16:01:20|110459.6|110409.6|110453.3|110403.3|110460|110410|110451.3|110401.3|49
1722873690000|2024-08-05 16:01:30|110452.7|110402.7|110456.7|110406.7|110458.7|110408.7|110452.7|110402.7|41
1722873700000|2024-08-05 16:01:40|110455.9|110405.9|110458.6|110408.6|110458.6|110408.6|110452.7|110402.7|39
1722873710000|2024-08-05 16:01:50|110459.4|110409.4|110457.4|110407.4|110460.8|110410.8|110453.7|110403.7|48
1722873720000|2024-08-05 16:02:00|110456.8|110406.8|110445.1|110395.1|110464.9|110414.9|110440.1|110390.1|39
1722873730000|2024-08-05 16:02:10|110444.2|110394.2|110442.7|110392.7|110445.2|110395.2|110441.8|110391.8|28
1722873740000|2024-08-05 16:02:20|110443.7|110393.7|110445.6|110395.6|110456.2|110406.2|110441.6|110391.6|45
1722873750000|2024-08-05 16:02:30|110447.6|110397.6|110450.8|110400.8|110451.2|110401.2|110442.7|110392.7|38
1722873760000|2024-08-05 16:02:40|110449.3|110399.3|110445.2|110395.2|110453|110403|110443.1|110393.1|41
1722873770000|2024-08-05 16:02:50|110446.2|110396.2|110444.3|110394.3|110451.9|110401.9|110440.5|110390.5|54
1722873780000|2024-08-05 16:03:00|110444.4|110394.4|110444.5|110394.5|110446.7|110396.7|110439.7|110389.7|57
1722873790000|2024-08-05 16:03:10|110444.8|110394.8|110441.8|110391.8|110447.4|110397.4|110438.1|110388.1|62
1722873800000|2024-08-05 16:03:20|110441|110391|110443.8|110393.8|110447.3|110397.3|110441|110391|62
1722873810000|2024-08-05 16:03:30|110443.9|110393.9|110415.5|110365.5|110443.9|110393.9|110415.1|110365.1|56
1722873820000|2024-08-05 16:03:40|110416.1|110366.1|110418.7|110368.7|110422.8|110372.8|110414.2|110364.2|63
1722873830000|2024-08-05 16:03:50|110421.2|110371.2|110417|110367|110424.9|110374.9|110417|110367|60
1722873840000|2024-08-05 16:04:00|110421.4|110371.4|110407.5|110357.5|110429.6|110379.6|110407.5|110357.5|64
1722873850000|2024-08-05 16:04:10|110410.2|110360.2|110419.5|110369.5|110424.3|110374.3|110404.9|110354.9|74
1722873860000|2024-08-05 16:04:20|110420.7|110370.7|110418.7|110368.7|110425.9|110375.9|110415|110365|62
1722873870000|2024-08-05 16:04:30|110419.7|110369.7|110408.4|110358.4|110421.5|110371.5|110388.7|110338.7|62
1722873880000|2024-08-05 16:04:40|110411|110361|110399.2|110349.2|110411|110361|110382.7|110332.7|44
1722873890000|2024-08-05 16:04:50|110399.3|110349.3|110407.2|110357.2|110413.2|110363.2|110398|110348|59
1722873900000|2024-08-05 16:05:00|110404.6|110354.6|110402.9|110352.9|110415.5|110365.5|110399.6|110349.6|59
1722873910000|2024-08-05 16:05:10|110404.1|110354.1|110407.5|110357.5|110408.4|110358.4|110401.6|110351.6|40
1722873920000|2024-08-05 16:05:20|110408.1|110358.1|110427.5|110377.5|110427.5|110377.5|110403.7|110353.7|38
1722873930000|2024-08-05 16:05:30|110427.3|110377.3|110419.6|110369.6|110427.7|110377.7|110419.6|110369.6|25
1722873940000|2024-08-05 16:05:40|110420.3|110370.3|110495.3|110358.5|110510.3|110391.8|110420.3|110352.9|68
1722873950000|2024-08-05 16:05:50|110495.4|110358.4|110519.7|110382.6|110539.3|110437.5|110452.5|110358.4|67
1722873960000|2024-08-05 16:06:00|110519.2|110386.6|110419.3|110369.3|110532.1|110435.9|110411.7|110324.6|68
1722873970000|2024-08-05 16:06:10|110421.6|110371.6|110448.4|110398.4|110494.8|110398.7|110417|110327.6|74
1722873980000|2024-08-05 16:06:20|110446.5|110396.5|110468.5|110418.5|110475.4|110425.4|110440.9|110390.9|68
1722873990000|2024-08-05 16:06:30|110470.4|110420.4|110481.1|110346.1|110509.8|110422.5|110421.6|110337.8|78
1722874000000|2024-08-05 16:06:40|110482.8|110345.8|110539.7|110366.8|110545.5|110408.2|110450.2|110344.2|68
1722874010000|2024-08-05 16:06:50|110535.5|110367.5|110468.6|110418.6|110539.2|110418.7|110455|110359.3|77
1722874020000|2024-08-05 16:07:00|110468.8|110418.8|110478.2|110428.2|110511.6|110431.7|110456.1|110374.5|70
1722874030000|2024-08-05 16:07:10|110479.8|110429.8|110457.6|110407.6|110497.8|110447.8|110457.6|110407.6|60
1722874040000|2024-08-05 16:07:20|110458|110408|110445|110395|110458|110408|110442.9|110392.9|58
1722874050000|2024-08-05 16:07:30|110444.8|110394.8|110439.3|110389.3|110445.2|110395.2|110436.3|110386.3|48
1722874060000|2024-08-05 16:07:40|110439.1|110389.1|110439.4|110389.4|110439.4|110389.4|110431.2|110381.2|52
1722874070000|2024-08-05 16:07:50|110439.6|110389.6|110441.1|110391.1|110441.1|110391.1|110435|110385|50
1722874080000|2024-08-05 16:08:00|110442|110392|110422.6|110372.6|110443.2|110393.2|110422.6|110372.6|68
1722874090000|2024-08-05 16:08:10|110420.9|110370.9|110439.9|110389.9|110443.5|110393.5|110420.9|110370.9|56
1722874100000|2024-08-05 16:08:20|110440.5|110390.5|110429.8|110379.8|110447.2|110397.2|110423.9|110373.9|71
1722874110000|2024-08-05 16:08:30|110428.1|110378.1|110406.3|110356.3|110434.1|110384.1|110401.4|110351.4|55
1722874120000|2024-08-05 16:08:40|110408.6|110358.6|110430.7|110380.7|110433.2|110383.2|110408.6|110358.6|60
1722874130000|2024-08-05 16:08:50|110429.8|110379.8|110430|110380|110434.8|110384.8|110428.2|110378.2|49
1722874140000|2024-08-05 16:09:00|110430.8|110380.8|110450.3|110400.3|110456|110406|110430.2|110380.2|48
1722874150000|2024-08-05 16:09:10|110450|110400|110452.8|110402.8|110455.4|110405.4|110449.9|110399.9|48
1722874160000|2024-08-05 16:09:20|110452.4|110402.4|110454.9|110404.9|110455.3|110405.3|110450.9|110400.9|62
1722874170000|2024-08-05 16:09:30|110455|110405|110448.2|110398.2|110455.1|110405.1|110448.2|110398.2|40
1722874180000|2024-08-05 16:09:40|110448.8|110398.8|110450.6|110400.6|110455.8|110405.8|110448.8|110398.8|56
1722874190000|2024-08-05 16:09:50|110450.9|110400.9|110459|110409|110463.9|110413.9|110450.9|110400.9|60
1722874200000|2024-08-05 16:10:00|110459.2|110409.2|110482.2|110432.2|110487.1|110437.1|110454.9|110404.9|62
1722874210000|2024-08-05 16:10:10|110483.5|110433.5|110468.1|110418.1|110496.8|110446.8|110468.1|110418.1|68
1722874220000|2024-08-05 16:10:20|110468.7|110418.7|110468.1|110418.1|110475.1|110425.1|110464.8|110414.8|57
1722874230000|2024-08-05 16:10:30|110467.4|110417.4|110526.8|110397.6|110528.1|110424.4|110466.4|110392.6|64
1722874240000|2024-08-05 16:10:40|110528.1|110403|110462.4|110412.4|110540.9|110443|110462.4|110403|74
1722874250000|2024-08-05 16:10:50|110462.1|110412.1|110470|110420|110475.6|110425.6|110453.3|110403.3|67
1722874260000|2024-08-05 16:11:00|110470.6|110420.6|110497|110447|110497|110447|110469.5|110419.5|64
1722874270000|2024-08-05 16:11:10|110497.3|110447.3|110478.9|110428.9|110498.6|110448.6|110475|110425|64
1722874280000|2024-08-05 16:11:20|110478.8|110428.8|110488.8|110438.8|110540.4|110451.1|110478.8|110403.7|63
1722874290000|2024-08-05 16:11:30|110488.3|110438.3|110477.6|110427.6|110488.3|110438.3|110477.6|110427.6|42
1722874300000|2024-08-05 16:11:40|110478.2|110428.2|110539.2|110414.1|110546.4|110454.2|110478.2|110408.3|52
1722874310000|2024-08-05 16:11:50|110503.1|110453.1|110473.4|110423.4|110544.9|110456.9|110472|110414.2|58
1722874320000|2024-08-05 16:12:00|110473.8|110423.8|110471.2|110421.2|110474.8|110424.8|110467.5|110417.5|56
1722874330000|2024-08-05 16:12:10|110469.9|110419.9|110483.3|110433.3|110485.5|110435.5|110465.7|110415.7|60
1722874340000|2024-08-05 16:12:20|110483.6|110433.6|110491.7|110441.7|110493.1|110443.1|110482.6|110432.6|67
1722874350000|2024-08-05 16:12:30|110493.5|110443.5|110596|110430.6|110596.5|110479.6|110493.2|110418.5|74
1722874360000|2024-08-05 16:12:40|110591.8|110429.4|110506.5|110456.5|110592.6|110472.8|110504.6|110419.1|71
1722874370000|2024-08-05 16:12:50|110507|110457|110491.7|110441.7|110510.1|110460.1|110491.4|110441.4|68
1722874380000|2024-08-05 16:13:00|110489|110439|110495.3|110445.3|110498.9|110448.9|110485.3|110435.3|72
1722874390000|2024-08-05 16:13:10|110494|110444|110489.3|110439.3|110495.5|110445.5|110486|110436|71
1722874400000|2024-08-05 16:13:20|110491.6|110441.6|110491.8|110441.8|110495.6|110445.6|110488.1|110438.1|60
1722874410000|2024-08-05 16:13:30|110491.2|110441.2|110497.9|110447.9|110500.6|110450.6|110491|110441|46
1722874420000|2024-08-05 16:13:40|110497.5|110447.5|110498|110448|110503.6|110453.6|110497.1|110447.1|59
1722874430000|2024-08-05 16:13:50|110498.2|110448.2|110493.1|110443.1|110498.4|110448.4|110492.2|110442.2|61
1722874440000|2024-08-05 16:14:00|110493.7|110443.7|110497.2|110447.2|110499.7|110449.7|110493.7|110443.7|53
1722874450000|2024-08-05 16:14:10|110497.8|110447.8|110494.3|110444.3|110498.6|110448.6|110491.2|110441.2|53
1722874460000|2024-08-05 16:14:20|110494.9|110444.9|110490.7|110440.7|110496.7|110446.7|110490.2|110440.2|64
1722874470000|2024-08-05 16:14:30|110490|110440|110496.4|110446.4|110496.4|110446.4|110490|110440|62
1722874480000|2024-08-05 16:14:40|110496.1|110446.1|110496.9|110446.9|110498|110448|110494.6|110444.6|58
1722874490000|2024-08-05 16:14:50|110497.1|110447.1|110494.5|110444.5|110497.8|110447.8|110492.8|110442.8|57
1722874500000|2024-08-05 16:15:00|110493.8|110443.8|110491.1|110441.1|110495.2|110445.2|110490.1|110440.1|51
1722874510000|2024-08-05 16:15:10|110492.1|110442.1|110478.9|110428.9|110548.1|110448|110477.6|110391.2|66
1722874520000|2024-08-05 16:15:20|110478.8|110428.8|110489.1|110439.1|110491.7|110441.7|110478.7|110428.7|54
1722874530000|2024-08-05 16:15:30|110489.4|110439.4|110544.7|110415.3|110577.5|110458|110489.4|110410.6|58
1722874540000|2024-08-05 16:15:40|110544.6|110416.3|110501.3|110451.3|110586.4|110474|110501.3|110415.6|73
1722874550000|2024-08-05 16:15:50|110501.2|110451.2|110497.1|110447.1|110504.2|110454.2|110495.4|110445.4|56
1722874560000|2024-08-05 16:16:00|110497.6|110447.6|110485.2|110435.2|110497.6|110447.6|110481.5|110431.5|59
1722874570000|2024-08-05 16:16:10|110484.9|110434.9|110488.3|110438.3|110494.1|110444.1|110484.9|110434.9|55
1722874580000|2024-08-05 16:16:20|110488.2|110438.2|110487|110437|110489.7|110439.7|110483.5|110433.5|54
1722874590000|2024-08-05 16:16:30|110486.5|110436.5|110491.2|110441.2|110499.6|110449.6|110483|110433|71
1722874600000|2024-08-05 16:16:40|110488.8|110438.8|110485.1|110435.1|110563.7|110459.1|110484.9|110394.3|64
1722874610000|2024-08-05 16:16:50|110485.7|110435.7|110488.8|110438.8|110546.7|110456.5|110485.7|110389|74
1722874620000|2024-08-05 16:17:00|110487|110437|110473.9|110423.9|110489.2|110439.2|110467.5|110417.5|60
1722874630000|2024-08-05 16:17:10|110475|110425|110462.6|110412.6|110475|110425|110453.4|110403.4|63
1722874640000|2024-08-05 16:17:20|110462.9|110412.9|110446.1|110396.1|110463.1|110413.1|110444.5|110394.5|72
1722874650000|2024-08-05 16:17:30|110446.2|110396.2|110427.5|110377.5|110449.7|110399.7|110414.4|110364.4|71
1722874660000|2024-08-05 16:17:40|110429|110379|110433.4|110383.4|110439.9|110389.9|110427.2|110377.2|63
1722874670000|2024-08-05 16:17:50|110433.3|110383.3|110428.8|110378.8|110434.2|110384.2|110420.3|110370.3|67
1722874680000|2024-08-05 16:18:00|110427.5|110377.5|110436.3|110386.3|110437.8|110387.8|110423.9|110373.9|68
1722874690000|2024-08-05 16:18:10|110436.4|110386.4|110441.6|110391.6|110446.8|110396.8|110436.4|110386.4|65
1722874700000|2024-08-05 16:18:20|110441.4|110391.4|110429.7|110379.7|110451.6|110401.6|110424.8|110374.8|65
1722874710000|2024-08-05 16:18:30|110430.4|110380.4|110425.6|110375.6|110430.4|110380.4|110420.3|110370.3|54
1722874720000|2024-08-05 16:18:40|110425.9|110375.9|110421.8|110371.8|110429.3|110379.3|110421.8|110371.8|45
1722874730000|2024-08-05 16:18:50|110421.6|110371.6|110430|110380|110430.2|110380.2|110416.9|110366.9|46
1722874740000|2024-08-05 16:19:00|110431.1|110381.1|110448.8|110398.8|110448.8|110398.8|110428.4|110378.4|56
1722874750000|2024-08-05 16:19:10|110448.1|110398.1|110443.7|110393.7|110448.1|110398.1|110443.4|110393.4|48
1722874760000|2024-08-05 16:19:20|110442.5|110392.5|110447.1|110397.1|110447.3|110397.3|110439.6|110389.6|50
1722874770000|2024-08-05 16:19:30|110446.3|110396.3|110467.8|110417.8|110480.1|110430.1|110444.2|110394.2|57
1722874780000|2024-08-05 16:19:40|110468.4|110418.4|110468.9|110418.9|110474.4|110424.4|110466.9|110416.9|54
1722874790000|2024-08-05 16:19:50|110467.3|110417.3|110470.9|110420.9|110470.9|110420.9|110452.4|110402.4|62
1722874800000|2024-08-05 16:20:00|110470.3|110420.3|110442.4|110392.4|110470.3|110420.3|110440.4|110390.4|54
1722874810000|2024-08-05 16:20:10|110443.1|110393.1|110452.6|110402.6|110455.8|110405.8|110439.9|110389.9|70
1722874820000|2024-08-05 16:20:20|110450|110400|110456.8|110406.8|110465.7|110415.7|110442.1|110392.1|71
1722874830000|2024-08-05 16:20:30|110457.2|110407.2|110458.3|110408.3|110462.5|110412.5|110451.1|110401.1|61
1722874840000|2024-08-05 16:20:40|110458.1|110408.1|110461.3|110411.3|110461.4|110411.4|110452.2|110402.2|51
1722874850000|2024-08-05 16:20:50|110460.7|110410.7|110444.8|110394.8|110461|110411|110444.3|110394.3|58
1722874860000|2024-08-05 16:21:00|110444.6|110394.6|110429.8|110379.8|110444.6|110394.6|110427.3|110377.3|50
1722874870000|2024-08-05 16:21:10|110428.1|110378.1|110426.7|110376.7|110431.1|110381.1|110423.6|110373.6|51
1722874880000|2024-08-05 16:21:20|110427|110377|110427.8|110377.8|110429.5|110379.5|110426|110376|40
1722874890000|2024-08-05 16:21:30|110427.6|110377.6|110424.3|110374.3|110429.1|110379.1|110424|110374|35
1722874900000|2024-08-05 16:21:40|110424.1|110374.1|110429.2|110379.2|110432.5|110382.5|110416.3|110366.3|58
1722874910000|2024-08-05 16:21:50|110429.5|110379.5|110443.3|110393.3|110447.6|110397.6|110426.2|110376.2|60
1722874920000|2024-08-05 16:22:00|110443.7|110393.7|110430.6|110380.6|110443.7|110393.7|110428.1|110378.1|51
1722874930000|2024-08-05 16:22:10|110430.2|110380.2|110429.6|110379.6|110433.5|110383.5|110426.6|110376.6|44
1722874940000|2024-08-05 16:22:20|110427.8|110377.8|110423.2|110373.2|110431.4|110381.4|110419.4|110369.4|53
1722874950000|2024-08-05 16:22:30|110420.8|110370.8|110426.6|110376.6|110428.8|110378.8|110409.8|110359.8|60
1722874960000|2024-08-05 16:22:40|110426.5|110376.5|110433.6|110383.6|110433.6|110383.6|110424.9|110374.9|54
1722874970000|2024-08-05 16:22:50|110435.4|110385.4|110429.5|110379.5|110440.1|110390.1|110426.4|110376.4|57
1722874980000|2024-08-05 16:23:00|110429.3|110379.3|110429.6|110379.6|110433|110383|110425.7|110375.7|55
1722874990000|2024-08-05 16:23:10|110429.9|110379.9|110432|110382|110436.9|110386.9|110429.6|110379.6|49
1722875000000|2024-08-05 16:23:20|110432.2|110382.2|110430.3|110380.3|110433.8|110383.8|110428.5|110378.5|45
1722875010000|2024-08-05 16:23:30|110430|110380|110422|110372|110431.8|110381.8|110416.7|110366.7|38
1722875020000|2024-08-05 16:23:40|110422.1|110372.1|110425.1|110375.1|110425.1|110375.1|110417|110367|47
1722875030000|2024-08-05 16:23:50|110423.8|110373.8|110427.8|110377.8|110431|110381|110423|110373|67
1722875040000|2024-08-05 16:24:00|110427.2|110377.2|110407.9|110357.9|110427.7|110377.7|110407.6|110357.6|52
1722875050000|2024-08-05 16:24:10|110407.4|110357.4|110417.8|110367.8|110422.3|110372.3|110404.9|110354.9|55
1722875060000|2024-08-05 16:24:20|110416.1|110366.1|110414.9|110364.9|110418|110368|110412.6|110362.6|46
1722875070000|2024-08-05 16:24:30|110415.3|110365.3|110402.9|110352.9|110415.7|110365.7|110399.8|110349.8|59
1722875080000|2024-08-05 16:24:40|110402|110352|110398.9|110348.9|110404.2|110354.2|110394|110344|61
1722875090000|2024-08-05 16:24:50|110399.9|110349.9|110407.7|110357.7|110410.4|110360.4|110399|110349|62
1722875100000|2024-08-05 16:25:00|110407.5|110357.5|110411.4|110361.4|110412.2|110362.2|110403.7|110353.7|59
1722875110000|2024-08-05 16:25:10|110411.1|110361.1|110398.8|110348.8|110412.7|110362.7|110398.8|110348.8|58
1722875120000|2024-08-05 16:25:20|110400.4|110350.4|110412|110362|110412|110362|110397.8|110347.8|46
1722875130000|2024-08-05 16:25:30|110412.7|110362.7|110412.2|110362.2|110412.8|110362.8|110408.8|110358.8|45
1722875140000|2024-08-05 16:25:40|110415.8|110365.8|110414.5|110364.5|110417.2|110367.2|110412.2|110362.2|43
1722875150000|2024-08-05 16:25:50|110414.2|110364.2|110416|110366|110419.7|110369.7|110412.9|110362.9|36
1722875160000|2024-08-05 16:26:00|110416.5|110366.5|110416.5|110366.5|110418|110368|110412.3|110362.3|40
1722875170000|2024-08-05 16:26:10|110418.2|110368.2|110418.1|110368.1|110422.6|110372.6|110410.5|110360.5|59
1722875180000|2024-08-05 16:26:20|110418.6|110368.6|110409.9|110359.9|110418.6|110368.6|110409.1|110359.1|48
1722875190000|2024-08-05 16:26:30|110411.3|110361.3|110405|110355|110411.6|110361.6|110400.5|110350.5|45
1722875200000|2024-08-05 16:26:40|110405.6|110355.6|110390.1|110340.1|110408.3|110358.3|110386|110336|60
1722875210000|2024-08-05 16:26:50|110390.9|110340.9|110374.6|110324.6|110394.4|110344.4|110374.6|110324.6|61
1722875220000|2024-08-05 16:27:00|110373.7|110323.7|110364.2|110314.2|110378.3|110328.3|110363.3|110313.3|53
1722875230000|2024-08-05 16:27:10|110362.6|110312.6|110364.7|110314.7|110369.1|110319.1|110358.9|110308.9|59
1722875240000|2024-08-05 16:27:20|110365|110315|110374.4|110324.4|110378.9|110328.9|110359.3|110309.3|62
1722875250000|2024-08-05 16:27:30|110378.4|110328.4|110375.3|110325.3|110380.5|110330.5|110370.8|110320.8|57
1722875260000|2024-08-05 16:27:40|110376.1|110326.1|110375.1|110325.1|110378.1|110328.1|110372.9|110322.9|51
1722875270000|2024-08-05 16:27:50|110375.6|110325.6|110376.5|110326.5|110379.5|110329.5|110372.5|110322.5|48
1722875280000|2024-08-05 16:28:00|110376.2|110326.2|110370.2|110320.2|110378.2|110328.2|110368.4|110318.4|59
1722875290000|2024-08-05 16:28:10|110370.5|110320.5|110355|110305|110373.7|110323.7|110355|110305|63
1722875300000|2024-08-05 16:28:20|110356.6|110306.6|110348.1|110298.1|110362|110312|110348.1|110298.1|52
1722875310000|2024-08-05 16:28:30|110347.4|110297.4|110355.4|110305.4|110355.4|110305.4|110332.7|110282.7|54
1722875320000|2024-08-05 16:28:40|110355.2|110305.2|110354|110304|110355.9|110305.9|110350.8|110300.8|63
1722875330000|2024-08-05 16:28:50|110354.3|110304.3|110354|110304|110356.1|110306.1|110348.6|110298.6|60
1722875340000|2024-08-05 16:29:00|110353.5|110303.5|110350.1|110300.1|110354.5|110304.5|110349.3|110299.3|53
1722875350000|2024-08-05 16:29:10|110351.2|110301.2|110360.4|110310.4|110360.8|110310.8|110351|110301|64
1722875360000|2024-08-05 16:29:20|110357.6|110307.6|110370.1|110320.1|110377.6|110327.6|110357.2|110307.2|62
1722875370000|2024-08-05 16:29:30|110369.5|110319.5|110364.3|110314.3|110370.9|110320.9|110362.4|110312.4|26
1722875380000|2024-08-05 16:29:40|110364.4|110314.4|110368|110318|110373.6|110323.6|110363.8|110313.8|43
1722875390000|2024-08-05 16:29:50|110366.8|110316.8|110352.9|110302.9|110367.2|110317.2|110351.2|110301.2|50
1722875400000|2024-08-05 16:30:00|110353.2|110303.2|110336.9|110286.9|110353.2|110303.2|110336.9|110286.9|56
1722875410000|2024-08-05 16:30:10|110336.8|110286.8|110337.8|110287.8|110345.2|110295.2|110336.4|110286.4|39
1722875420000|2024-08-05 16:30:20|110338|110288|110331.5|110281.5|110340.1|110290.1|110325.8|110275.8|49
1722875430000|2024-08-05 16:30:30|110331.6|110281.6|110345.9|110295.9|110346.1|110296.1|110327.4|110277.4|52
1722875440000|2024-08-05 16:30:40|110345.4|110295.4|110341.3|110291.3|110345.4|110295.4|110333.7|110283.7|43
1722875450000|2024-08-05 16:30:50|110341|110291|110345.9|110295.9|110348.4|110298.4|110338.6|110288.6|54
1722875460000|2024-08-05 16:31:00|110345.8|110295.8|110347.7|110297.7|110349.7|110299.7|110345.8|110295.8|46
1722875470000|2024-08-05 16:31:10|110349.7|110299.7|110347.3|110297.3|110351.8|110301.8|110343.4|110293.4|51
1722875480000|2024-08-05 16:31:20|110346.8|110296.8|110361.4|110311.4|110366.8|110316.8|110345.7|110295.7|63
1722875490000|2024-08-05 16:31:30|110361.3|110311.3|110344.9|110294.9|110362.8|110312.8|110343.4|110293.4|58
1722875500000|2024-08-05 16:31:40|110344.2|110294.2|110348.1|110298.1|110350.5|110300.5|110343.5|110293.5|42
1722875510000|2024-08-05 16:31:50|110347.1|110297.1|110342.3|110292.3|110348.1|110298.1|110341.4|110291.4|42
1722875520000|2024-08-05 16:32:00|110341|110291|110339.7|110289.7|110341.7|110291.7|110338.8|110288.8|38
1722875530000|2024-08-05 16:32:10|110340.4|110290.4|110324.4|110274.4|110341.6|110291.6|110324.4|110274.4|29
1722875540000|2024-08-05 16:32:20|110324.3|110274.3|110285.3|110235.3|110324.4|110274.4|110282.1|110232.1|51
1722875550000|2024-08-05 16:32:30|110283.7|110233.7|110290.3|110240.3|110290.3|110240.3|110281.2|110231.2|41
1722875560000|2024-08-05 16:32:40|110290.1|110240.1|110295.6|110245.6|110295.8|110245.8|110284.9|110234.9|43
1722875570000|2024-08-05 16:32:50|110295.3|110245.3|110297.6|110247.6|110297.6|110247.6|110292|110242|36
1722875580000|2024-08-05 16:33:00|110297.5|110247.5|110308.6|110258.6|110308.6|110258.6|110295.8|110245.8|41
1722875590000|2024-08-05 16:33:10|110308.5|110258.5|110313|110263|110314.7|110264.7|110306.6|110256.6|38
1722875600000|2024-08-05 16:33:20|110312.5|110262.5|110323.6|110273.6|110325.3|110275.3|110309.2|110259.2|37
1722875610000|2024-08-05 16:33:30|110324.9|110274.9|110391.9|110341.9|110399.5|110349.5|110323.6|110273.6|55
1722875620000|2024-08-05 16:33:40|110392.1|110342.1|110394|110344|110400.9|110350.9|110385.9|110335.9|61
1722875630000|2024-08-05 16:33:50|110393.6|110343.6|110393.6|110343.6|110404.9|110354.9|110390.3|110340.3|71
1722875640000|2024-08-05 16:34:00|110394.4|110344.4|110395.5|110345.5|110405.6|110355.6|110390|110340|65
1722875650000|2024-08-05 16:34:10|110394.7|110344.7|110380.5|110330.5|110396.4|110346.4|110377.6|110327.6|47
1722875660000|2024-08-05 16:34:20|110379.9|110329.9|110400.6|110350.6|110403.7|110353.7|110379.8|110329.8|53
1722875670000|2024-08-05 16:34:30|110400.8|110350.8|110406.5|110356.5|110407.5|110357.5|110399.5|110349.5|36
1722875680000|2024-08-05 16:34:40|110406|110356|110400.3|110350.3|110408.8|110358.8|110398.8|110348.8|34
1722875690000|2024-08-05 16:34:50|110401.2|110351.2|110392.6|110342.6|110402.5|110352.5|110386.8|110336.8|54
1722875700000|2024-08-05 16:35:00|110396.4|110346.4|110400.9|110350.9|110402|110352|110396.4|110346.4|49
1722875710000|2024-08-05 16:35:10|110401.3|110351.3|110411.1|110361.1|110411.7|110361.7|110396.4|110346.4|53
1722875720000|2024-08-05 16:35:20|110411.7|110361.7|110412.1|110362.1|110414|110364|110406.9|110356.9|57
1722875730000|2024-08-05 16:35:30|110411.4|110361.4|110404.7|110354.7|110411.4|110361.4|110404.7|110354.7|56
1722875740000|2024-08-05 16:35:40|110405.7|110355.7|110410.7|110360.7|110426.4|110376.4|110404.9|110354.9|63
1722875750000|2024-08-05 16:35:50|110407.7|110357.7|110414.9|110364.9|110415|110365|110407.5|110357.5|51
1722875760000|2024-08-05 16:36:00|110413.3|110363.3|110410.2|110360.2|110415.9|110365.9|110407.3|110357.3|48
1722875770000|2024-08-05 16:36:10|110409.7|110359.7|110382.7|110332.7|110410.1|110360.1|110382.1|110332.1|62
1722875780000|2024-08-05 16:36:20|110383|110333|110388.9|110338.9|110390.1|110340.1|110378.3|110328.3|52
1722875790000|2024-08-05 16:36:30|110388|110338|110394.7|110344.7|110398.4|110348.4|110385.5|110335.5|62
1722875800000|2024-08-05 16:36:40|110394.5|110344.5|110385.9|110335.9|110402.2|110352.2|110383.6|110333.6|65
1722875810000|2024-08-05 16:36:50|110386|110336|110387.3|110337.3|110393.3|110343.3|110384.2|110334.2|57
1722875820000|2024-08-05 16:37:00|110390.2|110340.2|110392.1|110342.1|110392.6|110342.6|110383.3|110333.3|63
1722875830000|2024-08-05 16:37:10|110391.7|110341.7|110386.8|110336.8|110397.2|110347.2|110383.7|110333.7|64
1722875840000|2024-08-05 16:37:20|110386.4|110336.4|110387|110337|110388.2|110338.2|110382.5|110332.5|52
1722875850000|2024-08-05 16:37:30|110386.7|110336.7|110383.1|110333.1|110387.3|110337.3|110377|110327|59
1722875860000|2024-08-05 16:37:40|110383.4|110333.4|110379.6|110329.6|110383.5|110333.5|110377.1|110327.1|42
1722875870000|2024-08-05 16:37:50|110379.5|110329.5|110384.9|110334.9|110386.6|110336.6|110378.9|110328.9|58
1722875880000|2024-08-05 16:38:00|110384.7|110334.7|110383.6|110333.6|110385.5|110335.5|110377.4|110327.4|59
1722875890000|2024-08-05 16:38:10|110383|110333|110373.7|110323.7|110384.8|110334.8|110371.6|110321.6|54
1722875900000|2024-08-05 16:38:20|110375.5|110325.5|110383.8|110333.8|110384.2|110334.2|110373|110323|69
1722875910000|2024-08-05 16:38:30|110385.5|110335.5|110367|110317|110385.5|110335.5|110365.9|110315.9|51
1722875920000|2024-08-05 16:38:40|110366.2|110316.2|110377.8|110327.8|110378.9|110328.9|110365.7|110315.7|55
1722875930000|2024-08-05 16:38:50|110377.4|110327.4|110387|110337|110388|110338|110374.5|110324.5|67
1722875940000|2024-08-05 16:39:00|110394.5|110344.5|110399.6|110349.6|110402.8|110352.8|110394.3|110344.3|47
1722875950000|2024-08-05 16:39:10|110399.2|110349.2|110401.9|110351.9|110411.1|110361.1|110399.2|110349.2|49
1722875960000|2024-08-05 16:39:20|110400.8|110350.8|110402.8|110352.8|110403.5|110353.5|110399.7|110349.7|53
1722875970000|2024-08-05 16:39:30|110404.9|110354.9|110389.8|110339.8|110404.9|110354.9|110389.8|110339.8|60
1722875980000|2024-08-05 16:39:40|110388.8|110338.8|110385.5|110335.5|110389.5|110339.5|110384|110334|51
1722875990000|2024-08-05 16:39:50|110385.3|110335.3|110375.6|110325.6|110392.2|110342.2|110375.2|110325.2|53
1722876000000|2024-08-05 16:40:00|110376.3|110326.3|110374.8|110324.8|110382.1|110332.1|110374.2|110324.2|61
1722876010000|2024-08-05 16:40:10|110374.4|110324.4|110367|110317|110374.6|110324.6|110362.6|110312.6|58
1722876020000|2024-08-05 16:40:20|110366.7|110316.7|110368.9|110318.9|110370.2|110320.2|110363.4|110313.4|53
1722876030000|2024-08-05 16:40:30|110367.6|110317.6|110349.5|110299.5|110370|110320|110341.9|110291.9|58
1722876040000|2024-08-05 16:40:40|110349.6|110299.6|110356.5|110306.5|110356.5|110306.5|110346.3|110296.3|56
1722876050000|2024-08-05 16:40:50|110354.8|110304.8|110352.8|110302.8|110360.7|110310.7|110350.8|110300.8|59
1722876060000|2024-08-05 16:41:00|110353.7|110303.7|110355.6|110305.6|110358.4|110308.4|110351.1|110301.1|55
1722876070000|2024-08-05 16:41:10|110359.2|110309.2|110354.8|110304.8|110364.9|110314.9|110354.8|110304.8|62
1722876080000|2024-08-05 16:41:20|110353.7|110303.7|110345.2|110295.2|110353.8|110303.8|110345.2|110295.2|31
1722876090000|2024-08-05 16:41:30|110349.1|110299.1|110352.6|110302.6|110352.6|110302.6|110344.4|110294.4|46
1722876100000|2024-08-05 16:41:40|110351.6|110301.6|110347.9|110297.9|110355.1|110305.1|110347.7|110297.7|52
1722876110000|2024-08-05 16:41:50|110346.9|110296.9|110368.6|110318.6|110369.7|110319.7|110345.9|110295.9|58
1722876120000|2024-08-05 16:42:00|110367.8|110317.8|110355.2|110305.2|110368.2|110318.2|110355.2|110305.2|60
1722876130000|2024-08-05 16:42:10|110356|110306|110357.5|110307.5|110368.7|110318.7|110356|110306|54
1722876140000|2024-08-05 16:42:20|110355|110305|110353.5|110303.5|110360|110310|110350.4|110300.4|49
1722876150000|2024-08-05 16:42:30|110353.7|110303.7|110357|110307|110361|110311|110351.7|110301.7|54
1722876160000|2024-08-05 16:42:40|110356.9|110306.9|110360.4|110310.4|110361.4|110311.4|110354.3|110304.3|51
1722876170000|2024-08-05 16:42:50|110360.6|110310.6|110360.8|110310.8|110364.7|110314.7|110359.9|110309.9|63
1722876180000|2024-08-05 16:43:00|110359.4|110309.4|110378.9|110328.9|110379.5|110329.5|110359.4|110309.4|63
1722876190000|2024-08-05 16:43:10|110380.3|110330.3|110382|110332|110383.4|110333.4|110378.1|110328.1|41
1722876200000|2024-08-05 16:43:20|110381.8|110331.8|110351.5|110301.5|110381.8|110331.8|110350.3|110300.3|48
1722876210000|2024-08-05 16:43:30|110351.7|110301.7|110348.3|110298.3|110357.8|110307.8|110347|110297|52
1722876220000|2024-08-05 16:43:40|110348.6|110298.6|110341.9|110291.9|110350.8|110300.8|110335.6|110285.6|48
1722876230000|2024-08-05 16:43:50|110341.5|110291.5|110349.3|110299.3|110351.6|110301.6|110339.2|110289.2|51
1722876240000|2024-08-05 16:44:00|110351|110301|110367.1|110317.1|110367.1|110317.1|110348.1|110298.1|63
1722876250000|2024-08-05 16:44:10|110367.2|110317.2|110365.3|110315.3|110380.5|110330.5|110365.1|110315.1|58
1722876260000|2024-08-05 16:44:20|110365.5|110315.5|110359.2|110309.2|110366|110316|110359.2|110309.2|56
1722876270000|2024-08-05 16:44:30|110360.4|110310.4|110372.3|110322.3|110376.1|110326.1|110360.4|110310.4|57
1722876280000|2024-08-05 16:44:40|110370.7|110320.7|110364.3|110314.3|110373.6|110323.6|110362.1|110312.1|58
1722876290000|2024-08-05 16:44:50|110365.7|110315.7|110364.9|110314.9|110369.3|110319.3|110364|110314|50
1722876300000|2024-08-05 16:45:00|110363.7|110313.7|110372|110322|110373.6|110323.6|110363.7|110313.7|35
1722876310000|2024-08-05 16:45:10|110371|110321|110373.4|110323.4|110374.4|110324.4|110365.8|110315.8|46
1722876320000|2024-08-05 16:45:20|110373.2|110323.2|110373.4|110323.4|110378.2|110328.2|110371.3|110321.3|48
1722876330000|2024-08-05 16:45:30|110374.4|110324.4|110377.1|110327.1|110378.7|110328.7|110372.9|110322.9|47
1722876340000|2024-08-05 16:45:40|110377.2|110327.2|110370|110320|110380.8|110330.8|110369.1|110319.1|41
1722876350000|2024-08-05 16:45:50|110370.1|110320.1|110366.7|110316.7|110371.8|110321.8|110364.3|110314.3|47
1722876360000|2024-08-05 16:46:00|110364.9|110314.9|110371.1|110321.1|110374.5|110324.5|110364.9|110314.9|38
1722876370000|2024-08-05 16:46:10|110371.2|110321.2|110381|110331|110383|110333|110364.3|110314.3|52
1722876380000|2024-08-05 16:46:20|110381.1|110331.1|110378.5|110328.5|110382.2|110332.2|110374.9|110324.9|45
1722876390000|2024-08-05 16:46:30|110378.7|110328.7|110389.7|110339.7|110390.7|110340.7|110377.3|110327.3|52
1722876400000|2024-08-05 16:46:40|110390.5|110340.5|110385.2|110335.2|110392.6|110342.6|110385.2|110335.2|41
1722876410000|2024-08-05 16:46:50|110385.3|110335.3|110387.9|110337.9|110391.7|110341.7|110385.3|110335.3|32
1722876420000|2024-08-05 16:47:00|110388.7|110338.7|110387.3|110337.3|110391.3|110341.3|110387.3|110337.3|31
1722876430000|2024-08-05 16:47:10|110387.6|110337.6|110385.3|110335.3|110389.6|110339.6|110384.2|110334.2|28
1722876440000|2024-08-05 16:47:20|110384.8|110334.8|110398.7|110348.7|110402.7|110352.7|110384.4|110334.4|58
1722876450000|2024-08-05 16:47:30|110397.9|110347.9|110417.4|110367.4|110417.4|110367.4|110397.9|110347.9|38
1722876460000|2024-08-05 16:47:40|110417.6|110367.6|110410.7|110360.7|110419.2|110369.2|110410.7|110360.7|39
1722876470000|2024-08-05 16:47:50|110413.3|110363.3|110424.8|110374.8|110426.4|110376.4|110404.6|110354.6|53
1722876480000|2024-08-05 16:48:00|110424.1|110374.1|110423.2|110373.2|110425.8|110375.8|110421.2|110371.2|32
1722876490000|2024-08-05 16:48:10|110423.8|110373.8|110428.1|110378.1|110428.3|110378.3|110423.8|110373.8|34
1722876500000|2024-08-05 16:48:20|110428|110378|110424.6|110374.6|110428.9|110378.9|110423.2|110373.2|20
1722876510000|2024-08-05 16:48:30|110425.9|110375.9|110435.2|110385.2|110435.3|110385.3|110417.4|110367.4|58
1722876520000|2024-08-05 16:48:40|110435.7|110385.7|110435.9|110385.9|110437.1|110387.1|110434.4|110384.4|27
1722876530000|2024-08-05 16:48:50|110435.8|110385.8|110440.7|110390.7|110440.7|110390.7|110429.3|110379.3|47
1722876540000|2024-08-05 16:49:00|110442|110392|110459.9|110409.9|110460.6|110410.6|110440.4|110390.4|50
1722876550000|2024-08-05 16:49:10|110460|110410|110460.7|110410.7|110467.1|110417.1|110458.7|110408.7|49
1722876560000|2024-08-05 16:49:20|110460.6|110410.6|110451.5|110401.5|110460.6|110410.6|110451|110401|34
1722876570000|2024-08-05 16:49:30|110451|110401|110453.5|110403.5|110456.7|110406.7|110449.4|110399.4|34
1722876580000|2024-08-05 16:49:40|110453.6|110403.6|110450.1|110400.1|110454.2|110404.2|110450.1|110400.1|25
1722876590000|2024-08-05 16:49:50|110450.5|110400.5|110449|110399|110457|110407|110449|110399|36
1722876600000|2024-08-05 16:50:00|110450.6|110400.6|110442.7|110392.7|110464.4|110414.4|110442.5|110392.5|38
1722876610000|2024-08-05 16:50:10|110441|110391|110449.6|110399.6|110452.9|110402.9|110432.2|110382.2|62
1722876620000|2024-08-05 16:50:20|110448|110398|110473.2|110423.2|110474.5|110424.5|110447|110397|55
1722876630000|2024-08-05 16:50:30|110473|110423|110472.9|110422.9|110476|110426|110470.3|110420.3|28
1722876640000|2024-08-05 16:50:40|110473.9|110423.9|110477.3|110427.3|110479.2|110429.2|110469.7|110419.7|38
1722876650000|2024-08-05 16:50:50|110477.7|110427.7|110482.4|110432.4|110483.8|110433.8|110477.7|110427.7|37
1722876660000|2024-08-05 16:51:00|110482.9|110432.9|110480.6|110430.6|110483.4|110433.4|110477.6|110427.6|45
1722876670000|2024-08-05 16:51:10|110481.9|110431.9|110479.4|110429.4|110482.6|110432.6|110476|110426|45
1722876680000|2024-08-05 16:51:20|110477.6|110427.6|110478.6|110428.6|110479.8|110429.8|110476.3|110426.3|36
1722876690000|2024-08-05 16:51:30|110477.9|110427.9|110479.2|110429.2|110481.4|110431.4|110477.3|110427.3|25
1722876700000|2024-08-05 16:51:40|110479|110429|110475|110425|110482.8|110432.8|110468|110418|48
1722876710000|2024-08-05 16:51:50|110474.8|110424.8|110484.6|110434.6|110486.4|110436.4|110474.8|110424.8|35
1722876720000|2024-08-05 16:52:00|110484.8|110434.8|110482.7|110432.7|110490.3|110440.3|110480.6|110430.6|45
1722876730000|2024-08-05 16:52:10|110482.3|110432.3|110485.6|110435.6|110488.3|110438.3|110481.4|110431.4|42
1722876740000|2024-08-05 16:52:20|110485.5|110435.5|110487.3|110437.3|110488.1|110438.1|110481.8|110431.8|47
1722876750000|2024-08-05 16:52:30|110486.9|110436.9|110486.1|110436.1|110489.2|110439.2|110483.9|110433.9|38
1722876760000|2024-08-05 16:52:40|110486.2|110436.2|110485.5|110435.5|110487.7|110437.7|110485.5|110435.5|34
1722876770000|2024-08-05 16:52:50|110485.3|110435.3|110485.2|110435.2|110487.7|110437.7|110485.2|110435.2|24
1722876780000|2024-08-05 16:53:00|110485.3|110435.3|110480.3|110430.3|110485.6|110435.6|110480|110430|41
1722876790000|2024-08-05 16:53:10|110480.2|110430.2|110476.5|110426.5|110484.2|110434.2|110466.7|110416.7|42
1722876800000|2024-08-05 16:53:20|110475.7|110425.7|110473.5|110423.5|110477.2|110427.2|110473.2|110423.2|37
1722876810000|2024-08-05 16:53:30|110473.8|110423.8|110475.9|110425.9|110478.3|110428.3|110473.8|110423.8|34
1722876820000|2024-08-05 16:53:40|110475.7|110425.7|110483.5|110433.5|110483.8|110433.8|110475.3|110425.3|27
1722876830000|2024-08-05 16:53:50|110483|110433|110490.3|110440.3|110496.3|110446.3|110483|110433|43
1722876840000|2024-08-05 16:54:00|110490.1|110440.1|110491.6|110441.6|110493.5|110443.5|110489.9|110439.9|25
1722876850000|2024-08-05 16:54:10|110492|110442|110498.8|110448.8|110506.7|110456.7|110492|110442|44
1722876860000|2024-08-05 16:54:20|110498.7|110448.7|110497.6|110447.6|110498.7|110448.7|110497.2|110447.2|17
1722876870000|2024-08-05 16:54:30|110497.1|110447.1|110499.1|110449.1|110500|110450|110495.7|110445.7|34
1722876880000|2024-08-05 16:54:40|110498.2|110448.2|110493.7|110443.7|110499.9|110449.9|110492.6|110442.6|40
1722876890000|2024-08-05 16:54:50|110495.6|110445.6|110500.8|110450.8|110500.8|110450.8|110495.6|110445.6|53
1722876900000|2024-08-05 16:55:00|110500.2|110450.2|110501.5|110451.5|110502.1|110452.1|110498.4|110448.4|55
1722876910000|2024-08-05 16:55:10|110500.3|110450.3|110500|110450|110503.2|110453.2|110497|110447|48
1722876920000|2024-08-05 16:55:20|110500.3|110450.3|110506.8|110456.8|110510.9|110460.9|110500.1|110450.1|40
1722876930000|2024-08-05 16:55:30|110506.7|110456.7|110502.2|110452.2|110508.4|110458.4|110502.1|110452.1|35
1722876940000|2024-08-05 16:55:40|110502.1|110452.1|110511.8|110461.8|110513|110463|110502.1|110452.1|44
1722876950000|2024-08-05 16:55:50|110508.7|110458.7|110511.7|110461.7|110511.7|110461.7|110506|110456|43
1722876960000|2024-08-05 16:56:00|110512.6|110462.6|110507.7|110457.7|110512.6|110462.6|110503.6|110453.6|56
1722876970000|2024-08-05 16:56:10|110507.9|110457.9|110509|110459|110510.6|110460.6|110505.8|110455.8|37
1722876980000|2024-08-05 16:56:20|110507.9|110457.9|110509.9|110459.9|110510.8|110460.8|110507.7|110457.7|38
1722876990000|2024-08-05 16:56:30|110511|110461|110501.5|110451.5|110511.7|110461.7|110500.2|110450.2|45
1722877000000|2024-08-05 16:56:40|110501.2|110451.2|110496.5|110446.5|110502.3|110452.3|110495.4|110445.4|39
1722877010000|2024-08-05 16:56:50|110496.3|110446.3|110496.6|110446.6|110502.8|110452.8|110495.5|110445.5|57
1722877020000|2024-08-05 16:57:00|110497.8|110447.8|110507.8|110457.8|110511.1|110461.1|110495.4|110445.4|41
1722877030000|2024-08-05 16:57:10|110507.1|110457.1|110507.6|110457.6|110509.9|110459.9|110498.9|110448.9|50
1722877040000|2024-08-05 16:57:20|110508.7|110458.7|110503.2|110453.2|110508.7|110458.7|110500.1|110450.1|57
1722877050000|2024-08-05 16:57:30|110503.4|110453.4|110511.9|110461.9|110513.8|110463.8|110502|110452|58
1722877060000|2024-08-05 16:57:40|110512.5|110462.5|110515.4|110465.4|110518.5|110468.5|110509.2|110459.2|68
1722877070000|2024-08-05 16:57:50|110514.7|110464.7|110510.8|110460.8|110516.5|110466.5|110509.8|110459.8|60
1722877080000|2024-08-05 16:58:00|110511.3|110461.3|110511|110461|110515.1|110465.1|110507.2|110457.2|64
1722877090000|2024-08-05 16:58:10|110511.7|110461.7|110506.9|110456.9|110515.3|110465.3|110500.1|110450.1|70
1722877100000|2024-08-05 16:58:20|110507.7|110457.7|110511.3|110461.3|110512.6|110462.6|110506.4|110456.4|63
1722877110000|2024-08-05 16:58:30|110511.5|110461.5|110517|110467|110517.8|110467.8|110508.6|110458.6|63
1722877120000|2024-08-05 16:58:40|110516.7|110466.7|110512.4|110462.4|110516.8|110466.8|110512|110462|42
1722877130000|2024-08-05 16:58:50|110512.5|110462.5|110512.7|110462.7|110514.2|110464.2|110512.1|110462.1|40
1722877140000|2024-08-05 16:59:00|110512.8|110462.8|110506.7|110456.7|110519.1|110469.1|110504.3|110454.3|48
1722877150000|2024-08-05 16:59:10|110506.8|110456.8|110505.2|110455.2|110507.9|110457.9|110504.6|110454.6|23
1722877160000|2024-08-05 16:59:20|110505.3|110455.3|110501.3|110451.3|110506.2|110456.2|110500.8|110450.8|57
1722877170000|2024-08-05 16:59:30|110501.2|110451.2|110501|110451|110506.6|110456.6|110499.1|110449.1|58
1722877180000|2024-08-05 16:59:40|110501.1|110451.1|110505|110455|110505.8|110455.8|110500.6|110450.6|51
1722877190000|2024-08-05 16:59:50|110505.3|110455.3|110508.4|110458.4|110510.6|110460.6|110503|110453|29
1722877200000|2024-08-05 17:00:00|110509.4|110459.4|110505.5|110455.5|110513.9|110463.9|110503.1|110453.1|51
1722877210000|2024-08-05 17:00:10|110504.6|110454.6|110485.7|110435.7|110507|110457|110483.8|110433.8|54
1722877220000|2024-08-05 17:00:20|110484|110434|110479.6|110429.6|110484|110434|110477.4|110427.4|25
1722877230000|2024-08-05 17:00:30|110479.3|110429.3|110485|110435|110485|110435|110479.3|110429.3|40
1722877240000|2024-08-05 17:00:40|110485.1|110435.1|110481.1|110431.1|110485.8|110435.8|110470.5|110420.5|50
1722877250000|2024-08-05 17:00:50|110480.9|110430.9|110475.5|110425.5|110481.5|110431.5|110474.7|110424.7|44
1722877260000|2024-08-05 17:01:00|110474.5|110424.5|110474.5|110424.5|110483.6|110433.6|110474.1|110424.1|49
1722877270000|2024-08-05 17:01:10|110474.8|110424.8|110473.4|110423.4|110478.3|110428.3|110464.1|110414.1|58
1722877280000|2024-08-05 17:01:20|110472|110422|110464.8|110414.8|110474.1|110424.1|110464.6|110414.6|46
1722877290000|2024-08-05 17:01:30|110464.6|110414.6|110448.5|110398.5|110465.4|110415.4|110443.9|110393.9|43
1722877300000|2024-08-05 17:01:40|110448.8|110398.8|110461.2|110411.2|110461.2|110411.2|110448.8|110398.8|42
1722877310000|2024-08-05 17:01:50|110461.9|110411.9|110479.1|110429.1|110486.9|110436.9|110457.6|110407.6|47
1722877320000|2024-08-05 17:02:00|110478.3|110428.3|110475.4|110425.4|110482.2|110432.2|110475.4|110425.4|54
1722877330000|2024-08-05 17:02:10|110475.1|110425.1|110482|110432|110482.4|110432.4|110470.8|110420.8|44
1722877340000|2024-08-05 17:02:20|110481.4|110431.4|110478|110428|110483.7|110433.7|110475.1|110425.1|51
1722877350000|2024-08-05 17:02:30|110478.3|110428.3|110478.4|110428.4|110483.5|110433.5|110478|110428|46
1722877360000|2024-08-05 17:02:40|110480.1|110430.1|110483.2|110433.2|110485.6|110435.6|110480.1|110430.1|34
1722877370000|2024-08-05 17:02:50|110483.4|110433.4|110481.4|110431.4|110483.5|110433.5|110477.3|110427.3|36
1722877380000|2024-08-05 17:03:00|110481.5|110431.5|110485.9|110435.9|110487.3|110437.3|110479.8|110429.8|35
1722877390000|2024-08-05 17:03:10|110486.8|110436.8|110484.1|110434.1|110492.5|110442.5|110484|110434|35
1722877400000|2024-08-05 17:03:20|110484.9|110434.9|110483.2|110433.2|110487.7|110437.7|110481.9|110431.9|45
1722877410000|2024-08-05 17:03:30|110483.1|110433.1|110493.1|110443.1|110493.1|110443.1|110482.3|110432.3|44
1722877420000|2024-08-05 17:03:40|110492.1|110442.1|110490|110440|110494.6|110444.6|110483.2|110433.2|49
1722877430000|2024-08-05 17:03:50|110493.2|110443.2|110490.9|110440.9|110494.3|110444.3|110489.1|110439.1|23
1722877440000|2024-08-05 17:04:00|110490.8|110440.8|110493|110443|110493|110443|110485.2|110435.2|36
1722877450000|2024-08-05 17:04:10|110491.5|110441.5|110491.4|110441.4|110495.7|110445.7|110488.1|110438.1|47
1722877460000|2024-08-05 17:04:20|110493.4|110443.4|110490.9|110440.9|110494|110444|110486.4|110436.4|43
1722877470000|2024-08-05 17:04:30|110489.8|110439.8|110506.6|110456.6|110506.6|110456.6|110489.1|110439.1|46
1722877480000|2024-08-05 17:04:40|110507|110457|110506.1|110456.1|110508.5|110458.5|110504.6|110454.6|27
1722877490000|2024-08-05 17:04:50|110506.4|110456.4|110510.8|110460.8|110512.7|110462.7|110505|110455|39
1722877500000|2024-08-05 17:05:00|110510.3|110460.3|110505|110455|110511|110461|110504.9|110454.9|17
1722877510000|2024-08-05 17:05:10|110499.7|110449.7|110499.9|110449.9|110507.2|110457.2|110493.6|110443.6|55
1722877520000|2024-08-05 17:05:20|110496.5|110446.5|110484.8|110434.8|110503.3|110453.3|110470.6|110420.6|57
1722877530000|2024-08-05 17:05:30|110484.7|110434.7|110481.1|110431.1|110487|110437|110478.1|110428.1|31
1722877540000|2024-08-05 17:05:40|110481.4|110431.4|110480.6|110430.6|110484.4|110434.4|110479.7|110429.7|42
1722877550000|2024-08-05 17:05:50|110484|110434|110490.7|110440.7|110496.7|110446.7|110484|110434|37
1722877560000|2024-08-05 17:06:00|110491.5|110441.5|110497.9|110447.9|110497.9|110447.9|110491.5|110441.5|38
1722877570000|2024-08-05 17:06:10|110499.1|110449.1|110506.1|110456.1|110507.6|110457.6|110497.4|110447.4|33
1722877580000|2024-08-05 17:06:20|110505.7|110455.7|110501.3|110451.3|110505.7|110455.7|110500.1|110450.1|33
1722877590000|2024-08-05 17:06:30|110501.2|110451.2|110502.1|110452.1|110502.2|110452.2|110500|110450|13
1722877600000|2024-08-05 17:06:40|110502.2|110452.2|110505.7|110455.7|110505.7|110455.7|110496.8|110446.8|35
1722877610000|2024-08-05 17:06:50|110506|110456|110500.6|110450.6|110515.6|110465.6|110500.6|110450.6|35
1722877620000|2024-08-05 17:07:00|110500|110450|110495|110445|110500|110450|110471.8|110421.8|60
1722877630000|2024-08-05 17:07:10|110495.8|110445.8|110503.3|110453.3|110503.3|110453.3|110495.8|110445.8|29
1722877640000|2024-08-05 17:07:20|110502.9|110452.9|110464.5|110414.5|110508.2|110458.2|110464.5|110414.5|43
1722877650000|2024-08-05 17:07:30|110464.7|110414.7|110484.8|110434.8|110487.2|110437.2|110464.5|110414.5|48
1722877660000|2024-08-05 17:07:40|110487.6|110437.6|110494.7|110444.7|110494.7|110444.7|110487.5|110437.5|30
1722877670000|2024-08-05 17:07:50|110495.4|110445.4|110498.4|110448.4|110499.8|110449.8|110489.6|110439.6|41
1722877680000|2024-08-05 17:08:00|110498.5|110448.5|110467.1|110417.1|110500.6|110450.6|110464.2|110414.2|56
1722877690000|2024-08-05 17:08:10|110466.3|110416.3|110481.8|110431.8|110482.7|110432.7|110463.8|110413.8|50
1722877700000|2024-08-05 17:08:20|110481.4|110431.4|110486|110436|110486.2|110436.2|110478.7|110428.7|39
1722877710000|2024-08-05 17:08:30|110485.6|110435.6|110483.8|110433.8|110485.6|110435.6|110479.7|110429.7|44
1722877720000|2024-08-05 17:08:40|110484.5|110434.5|110493.8|110443.8|110494.6|110444.6|110480.2|110430.2|44
1722877730000|2024-08-05 17:08:50|110493.6|110443.6|110489.4|110439.4|110493.6|110443.6|110484.1|110434.1|50
1722877740000|2024-08-05 17:09:00|110489.2|110439.2|110473.7|110423.7|110489.4|110439.4|110462.1|110412.1|56
1722877750000|2024-08-05 17:09:10|110472.9|110422.9|110495.9|110445.9|110495.9|110445.9|110470.5|110420.5|57
1722877760000|2024-08-05 17:09:20|110493.8|110443.8|110490.1|110440.1|110493.8|110443.8|110485.6|110435.6|42
1722877770000|2024-08-05 17:09:30|110490.4|110440.4|110487.7|110437.7|110491.5|110441.5|110484.2|110434.2|40
1722877780000|2024-08-05 17:09:40|110488|110438|110481.9|110431.9|110488|110438|110480.7|110430.7|40
1722877790000|2024-08-05 17:09:50|110482.5|110432.5|110485.8|110435.8|110492|110442|110481.9|110431.9|40
1722877800000|2024-08-05 17:10:00|110485.6|110435.6|110476.1|110426.1|110492.3|110442.3|110473.7|110423.7|45
1722877810000|2024-08-05 17:10:10|110476.6|110426.6|110466.9|110416.9|110484.4|110434.4|110462.9|110412.9|34
1722877820000|2024-08-05 17:10:20|110466.3|110416.3|110459.5|110409.5|110467|110417|110457.8|110407.8|20
1722877830000|2024-08-05 17:10:30|110459.9|110409.9|110469.1|110419.1|110469.1|110419.1|110458.4|110408.4|27
1722877840000|2024-08-05 17:10:40|110469.8|110419.8|110462|110412|110477.3|110427.3|110458.4|110408.4|53
1722877850000|2024-08-05 17:10:50|110459.7|110409.7|110453.2|110403.2|110467.7|110417.7|110441.9|110391.9|52
1722877860000|2024-08-05 17:11:00|110453.8|110403.8|110460.7|110410.7|110460.7|110410.7|110449.9|110399.9|58
1722877870000|2024-08-05 17:11:10|110460.3|110410.3|110480.8|110430.8|110480.8|110430.8|110460.1|110410.1|46
1722877880000|2024-08-05 17:11:20|110481.2|110431.2|110467.2|110417.2|110484.6|110434.6|110458.5|110408.5|62
1722877890000|2024-08-05 17:11:30|110467.3|110417.3|110466.6|110416.6|110470.8|110420.8|110458.6|110408.6|49
1722877900000|2024-08-05 17:11:40|110466.8|110416.8|110463.8|110413.8|110468|110418|110463.2|110413.2|32
1722877910000|2024-08-05 17:11:50|110463.6|110413.6|110465.9|110415.9|110467.2|110417.2|110461.2|110411.2|36
1722877920000|2024-08-05 17:12:00|110462.9|110412.9|110467.6|110417.6|110467.7|110417.7|110462.6|110412.6|34
1722877930000|2024-08-05 17:12:10|110467.8|110417.8|110458.8|110408.8|110467.8|110417.8|110457.2|110407.2|31
1722877940000|2024-08-05 17:12:20|110459.1|110409.1|110473|110423|110477|110427|110456.4|110406.4|49
1722877950000|2024-08-05 17:12:30|110472.5|110422.5|110473.9|110423.9|110475.3|110425.3|110468.2|110418.2|54
1722877960000|2024-08-05 17:12:40|110473.2|110423.2|110469.4|110419.4|110473.4|110423.4|110468.5|110418.5|40
1722877970000|2024-08-05 17:12:50|110469.5|110419.5|110464.2|110414.2|110469.8|110419.8|110460.9|110410.9|52
1722877980000|2024-08-05 17:13:00|110465.3|110415.3|110462.9|110412.9|110465.9|110415.9|110460.7|110410.7|42
1722877990000|2024-08-05 17:13:10|110463.7|110413.7|110458.2|110408.2|110464|110414|110457.1|110407.1|38
1722878000000|2024-08-05 17:13:20|110458.3|110408.3|110455.4|110405.4|110458.3|110408.3|110452.4|110402.4|17
1722878010000|2024-08-05 17:13:30|110454.7|110404.7|110456.8|110406.8|110456.8|110406.8|110447.8|110397.8|37
1722878020000|2024-08-05 17:13:40|110457.4|110407.4|110462.6|110412.6|110463.4|110413.4|110456.8|110406.8|22
1722878030000|2024-08-05 17:13:50|110462.1|110412.1|110469.8|110419.8|110472.5|110422.5|110461.8|110411.8|38
1722878040000|2024-08-05 17:14:00|110469.9|110419.9|110465.7|110415.7|110470.9|110420.9|110464.3|110414.3|46
1722878050000|2024-08-05 17:14:10|110464.9|110414.9|110449.5|110399.5|110465.1|110415.1|110449.5|110399.5|30
1722878060000|2024-08-05 17:14:20|110449.2|110399.2|110458.6|110408.6|110459|110409|110448|110398|34
1722878070000|2024-08-05 17:14:30|110454.4|110404.4|110460.6|110410.6|110461.5|110411.5|110453.7|110403.7|39
1722878080000|2024-08-05 17:14:40|110461.1|110411.1|110457.6|110407.6|110462.7|110412.7|110457.6|110407.6|33
1722878090000|2024-08-05 17:14:50|110457.1|110407.1|110450|110400|110458.6|110408.6|110448.8|110398.8|46
1722878100000|2024-08-05 17:15:00|110448.7|110398.7|110436.2|110386.2|110448.8|110398.8|110434.1|110384.1|52
1722878110000|2024-08-05 17:15:10|110436.8|110386.8|110438.6|110388.6|110447.1|110397.1|110434.6|110384.6|45
1722878120000|2024-08-05 17:15:20|110438.4|110388.4|110427.5|110377.5|110440|110390|110427.2|110377.2|41
1722878130000|2024-08-05 17:15:30|110425.6|110375.6|110434.8|110384.8|110434.8|110384.8|110425.6|110375.6|55
1722878140000|2024-08-05 17:15:40|110435.1|110385.1|110435.3|110385.3|110438.5|110388.5|110432.9|110382.9|49
1722878150000|2024-08-05 17:15:50|110436|110386|110443.2|110393.2|110443.2|110393.2|110435.2|110385.2|34
1722878160000|2024-08-05 17:16:00|110441.8|110391.8|110451.9|110401.9|110451.9|110401.9|110441.8|110391.8|43
1722878170000|2024-08-05 17:16:10|110451.2|110401.2|110459.1|110409.1|110459.1|110409.1|110450.1|110400.1|44
1722878180000|2024-08-05 17:16:20|110460.6|110410.6|110462.1|110412.1|110463.2|110413.2|110454.9|110404.9|46
1722878190000|2024-08-05 17:16:30|110461.7|110411.7|110462.3|110412.3|110467|110417|110461.2|110411.2|42
1722878200000|2024-08-05 17:16:40|110461.8|110411.8|110457.2|110407.2|110462.3|110412.3|110457.2|110407.2|36
1722878210000|2024-08-05 17:16:50|110460.4|110410.4|110463.8|110413.8|110467.4|110417.4|110456.8|110406.8|41
1722878220000|2024-08-05 17:17:00|110463.3|110413.3|110460.9|110410.9|110463.6|110413.6|110459.6|110409.6|35
1722878230000|2024-08-05 17:17:10|110461.6|110411.6|110459.1|110409.1|110461.8|110411.8|110455|110405|39
1722878240000|2024-08-05 17:17:20|110458.7|110408.7|110454.6|110404.6|110461.2|110411.2|110454.6|110404.6|27
1722878250000|2024-08-05 17:17:30|110454.1|110404.1|110451.7|110401.7|110455.6|110405.6|110444.9|110394.9|44
1722878260000|2024-08-05 17:17:40|110450.4|110400.4|110454.8|110404.8|110458.3|110408.3|110450.4|110400.4|38
1722878270000|2024-08-05 17:17:50|110453.2|110403.2|110453.1|110403.1|110455.1|110405.1|110450.9|110400.9|38
1722878280000|2024-08-05 17:18:00|110452.4|110402.4|110447.9|110397.9|110458.1|110408.1|110446.2|110396.2|51
1722878290000|2024-08-05 17:18:10|110446.5|110396.5|110446.6|110396.6|110448.6|110398.6|110441.8|110391.8|43
1722878300000|2024-08-05 17:18:20|110447.8|110397.8|110443.9|110393.9|110447.8|110397.8|110440.8|110390.8|39
1722878310000|2024-08-05 17:18:30|110444.2|110394.2|110448.2|110398.2|110450.3|110400.3|110442.2|110392.2|53
1722878320000|2024-08-05 17:18:40|110446.2|110396.2|110442.6|110392.6|110447.3|110397.3|110442.3|110392.3|49
1722878330000|2024-08-05 17:18:50|110442.8|110392.8|110443.8|110393.8|110446.4|110396.4|110440.8|110390.8|32
1722878340000|2024-08-05 17:19:00|110443.5|110393.5|110462.6|110412.6|110462.6|110412.6|110443.5|110393.5|44
1722878350000|2024-08-05 17:19:10|110461.6|110411.6|110454.4|110404.4|110462.4|110412.4|110451.2|110401.2|60
1722878360000|2024-08-05 17:19:20|110461|110411|110437.2|110387.2|110461|110411|110434.3|110384.3|32
1722878370000|2024-08-05 17:19:30|110438.1|110388.1|110440.6|110390.6|110443.9|110393.9|110432.1|110382.1|53
1722878380000|2024-08-05 17:19:40|110440.2|110390.2|110436.9|110386.9|110446.4|110396.4|110436.9|110386.9|23
1722878390000|2024-08-05 17:19:50|110432.8|110382.8|110437.9|110387.9|110437.9|110387.9|110429.6|110379.6|41
1722878400000|2024-08-05 17:20:00|110438|110388|110418.5|110368.5|110447.3|110397.3|110414.9|110364.9|64
1722878410000|2024-08-05 17:20:10|110423|110373|110424.4|110374.4|110428.5|110378.5|110416|110366|43
1722878420000|2024-08-05 17:20:20|110423.4|110373.4|110427.7|110377.7|110432.2|110382.2|110415.7|110365.7|37
1722878430000|2024-08-05 17:20:30|110427.2|110377.2|110429.3|110379.3|110436.1|110386.1|110422.2|110372.2|34
1722878440000|2024-08-05 17:20:40|110428.6|110378.6|110439|110389|110439|110389|110425.8|110375.8|39
1722878450000|2024-08-05 17:20:50|110439.2|110389.2|110437.7|110387.7|110439.2|110389.2|110431.7|110381.7|25
1722878460000|2024-08-05 17:21:00|110437.4|110387.4|110436.3|110386.3|110445.1|110395.1|110436.2|110386.2|43
1722878470000|2024-08-05 17:21:10|110436.4|110386.4|110432.9|110382.9|110438.2|110388.2|110432.9|110382.9|26
1722878480000|2024-08-05 17:21:20|110432.7|110382.7|110429.1|110379.1|110435.2|110385.2|110429.1|110379.1|30
1722878490000|2024-08-05 17:21:30|110427|110377|110422.4|110372.4|110430.7|110380.7|110419|110369|39
1722878500000|2024-08-05 17:21:40|110421.7|110371.7|110418.6|110368.6|110424.3|110374.3|110415.3|110365.3|38
1722878510000|2024-08-05 17:21:50|110416.8|110366.8|110417.9|110367.9|110417.9|110367.9|110410.8|110360.8|49
1722878520000|2024-08-05 17:22:00|110417.4|110367.4|110413.5|110363.5|110420.4|110370.4|110409.9|110359.9|45
1722878530000|2024-08-05 17:22:10|110414.1|110364.1|110426.7|110376.7|110431.9|110381.9|110411.5|110361.5|54
1722878540000|2024-08-05 17:22:20|110427|110377|110432|110382|110441.3|110391.3|110427|110377|54
1722878550000|2024-08-05 17:22:30|110431.9|110381.9|110424|110374|110433|110383|110419.2|110369.2|56
1722878560000|2024-08-05 17:22:40|110423.2|110373.2|110437.5|110387.5|110438.4|110388.4|110418.3|110368.3|62
1722878570000|2024-08-05 17:22:50|110437.3|110387.3|110437.4|110387.4|110439|110389|110428.2|110378.2|53
1722878580000|2024-08-05 17:23:00|110438.2|110388.2|110433.6|110383.6|110438.2|110388.2|110426.6|110376.6|54
1722878590000|2024-08-05 17:23:10|110434.1|110384.1|110405.9|110355.9|110435.3|110385.3|110403.7|110353.7|46
1722878600000|2024-08-05 17:23:20|110404.9|110354.9|110412.6|110362.6|110427.6|110377.6|110404|110354|49
1722878610000|2024-08-05 17:23:30|110411.6|110361.6|110420.6|110370.6|110420.6|110370.6|110404|110354|43
1722878620000|2024-08-05 17:23:40|110420.4|110370.4|110425.4|110375.4|110425.4|110375.4|110419.9|110369.9|16
1722878630000|2024-08-05 17:23:50|110425.2|110375.2|110423.5|110373.5|110429.6|110379.6|110421.9|110371.9|26
1722878640000|2024-08-05 17:24:00|110423.3|110373.3|110419.5|110369.5|110423.7|110373.7|110416.5|110366.5|31
1722878650000|2024-08-05 17:24:10|110419.9|110369.9|110420.4|110370.4|110424.4|110374.4|110419.8|110369.8|43
1722878660000|2024-08-05 17:24:20|110420.2|110370.2|110416.3|110366.3|110420.2|110370.2|110412.4|110362.4|27
1722878670000|2024-08-05 17:24:30|110414.3|110364.3|110410.6|110360.6|110415.1|110365.1|110410.3|110360.3|28
1722878680000|2024-08-05 17:24:40|110410.8|110360.8|110407|110357|110411|110361|110407|110357|10
1722878690000|2024-08-05 17:24:50|110406.9|110356.9|110399.9|110349.9|110406.9|110356.9|110392.5|110342.5|32
1722878700000|2024-08-05 17:25:00|110400.6|110350.6|110410|110360|110410.4|110360.4|110400|110350|31
1722878710000|2024-08-05 17:25:10|110409.1|110359.1|110399|110349|110409.1|110359.1|110396.4|110346.4|26
1722878720000|2024-08-05 17:25:20|110398.3|110348.3|110393.4|110343.4|110398.4|110348.4|110393.4|110343.4|17
1722878730000|2024-08-05 17:25:30|110392.8|110342.8|110393.2|110343.2|110395.8|110345.8|110391.5|110341.5|24
1722878740000|2024-08-05 17:25:40|110393.5|110343.5|110396.1|110346.1|110396.1|110346.1|110392.7|110342.7|12
1722878750000|2024-08-05 17:25:50|110395.9|110345.9|110401.2|110351.2|110401.4|110351.4|110394.3|110344.3|38
1722878760000|2024-08-05 17:26:00|110400.2|110350.2|110397.3|110347.3|110400.2|110350.2|110397|110347|17
1722878770000|2024-08-05 17:26:10|110396.5|110346.5|110382.7|110332.7|110396.8|110346.8|110382.3|110332.3|34
1722878780000|2024-08-05 17:26:20|110383|110333|110379|110329|110385|110335|110378.5|110328.5|26
1722878790000|2024-08-05 17:26:30|110379.3|110329.3|110380.3|110330.3|110381|110331|110378.4|110328.4|18
1722878800000|2024-08-05 17:26:40|110380.6|110330.6|110383|110333|110384.7|110334.7|110380.6|110330.6|23
1722878810000|2024-08-05 17:26:50|110384.1|110334.1|110403|110353|110403.6|110353.6|110383.6|110333.6|27
1722878820000|2024-08-05 17:27:00|110403.2|110353.2|110401.3|110351.3|110405.6|110355.6|110399.7|110349.7|26
1722878830000|2024-08-05 17:27:10|110401.1|110351.1|110409.6|110359.6|110409.6|110359.6|110394.4|110344.4|35
1722878840000|2024-08-05 17:27:20|110409.3|110359.3|110409.4|110359.4|110411.7|110361.7|110402.7|110352.7|28
1722878850000|2024-08-05 17:27:30|110410|110360|110408.5|110358.5|110410.5|110360.5|110406.7|110356.7|33
1722878860000|2024-08-05 17:27:40|110407.6|110357.6|110404.5|110354.5|110407.9|110357.9|110403.7|110353.7|22
1722878870000|2024-08-05 17:27:50|110404.2|110354.2|110404.6|110354.6|110406.3|110356.3|110403.2|110353.2|18
1722878880000|2024-08-05 17:28:00|110404.5|110354.5|110410.2|110360.2|110410.8|110360.8|110404.3|110354.3|21
1722878890000|2024-08-05 17:28:10|110410.6|110360.6|110411.8|110361.8|110419|110369|110410.6|110360.6|30
1722878900000|2024-08-05 17:28:20|110412.3|110362.3|110415.7|110365.7|110416.4|110366.4|110412.3|110362.3|12
1722878910000|2024-08-05 17:28:30|110415.8|110365.8|110414.5|110364.5|110418.2|110368.2|110413|110363|33
1722878920000|2024-08-05 17:28:40|110414.1|110364.1|110435.1|110385.1|110435.4|110385.4|110412|110362|31
1722878930000|2024-08-05 17:28:50|110435.9|110385.9|110436.3|110386.3|110436.7|110386.7|110435.5|110385.5|17
1722878940000|2024-08-05 17:29:00|110436.7|110386.7|110440.1|110390.1|110440.1|110390.1|110436.7|110386.7|24
1722878950000|2024-08-05 17:29:10|110440.8|110390.8|110437.7|110387.7|110446|110396|110437.3|110387.3|33
1722878960000|2024-08-05 17:29:20|110437|110387|110440.2|110390.2|110442.6|110392.6|110434.7|110384.7|30
1722878970000|2024-08-05 17:29:30|110440.8|110390.8|110446|110396|110446.1|110396.1|110439.9|110389.9|20
1722878980000|2024-08-05 17:29:40|110445.7|110395.7|110434.9|110384.9|110445.7|110395.7|110433|110383|27
1722878990000|2024-08-05 17:29:50|110435.4|110385.4|110433.8|110383.8|110435.7|110385.7|110432.9|110382.9|23
1722879000000|2024-08-05 17:30:00|110433.5|110383.5|110458.6|110408.6|110462.1|110412.1|110431.2|110381.2|53
1722879010000|2024-08-05 17:30:10|110458.7|110408.7|110456|110406|110461.8|110411.8|110456|110406|23
1722879020000|2024-08-05 17:30:20|110455.2|110405.2|110460.3|110410.3|110461.2|110411.2|110452.2|110402.2|32
1722879030000|2024-08-05 17:30:30|110458.4|110408.4|110452.2|110402.2|110459|110409|110452.2|110402.2|35
1722879040000|2024-08-05 17:30:40|110451.9|110401.9|110454.1|110404.1|110454.8|110404.8|110451.9|110401.9|18
1722879050000|2024-08-05 17:30:50|110452.7|110402.7|110451.6|110401.6|110452.7|110402.7|110449.3|110399.3|29
1722879060000|2024-08-05 17:31:00|110453.3|110403.3|110448.5|110398.5|110460.1|110410.1|110448.5|110398.5|39
1722879070000|2024-08-05 17:31:10|110450.3|110400.3|110444.5|110394.5|110450.3|110400.3|110440.2|110390.2|40
1722879080000|2024-08-05 17:31:20|110443.9|110393.9|110454.5|110404.5|110456.3|110406.3|110443.9|110393.9|41
1722879090000|2024-08-05 17:31:30|110454.3|110404.3|110451.4|110401.4|110454.3|110404.3|110448.7|110398.7|20
1722879100000|2024-08-05 17:31:40|110450.8|110400.8|110448.7|110398.7|110453.6|110403.6|110446.5|110396.5|35
1722879110000|2024-08-05 17:31:50|110448.8|110398.8|110450.9|110400.9|110451.6|110401.6|110445.6|110395.6|27
1722879120000|2024-08-05 17:32:00|110450.6|110400.6|110454.5|110404.5|110454.5|110404.5|110447.4|110397.4|24
1722879130000|2024-08-05 17:32:10|110455.3|110405.3|110456|110406|110461.1|110411.1|110455.3|110405.3|36
1722879140000|2024-08-05 17:32:20|110456.3|110406.3|110461.3|110411.3|110461.3|110411.3|110454.2|110404.2|32
1722879150000|2024-08-05 17:32:30|110460.7|110410.7|110463|110413|110463.8|110413.8|110458.8|110408.8|17
1722879160000|2024-08-05 17:32:40|110462.7|110412.7|110464.1|110414.1|110465.3|110415.3|110458.2|110408.2|24
1722879170000|2024-08-05 17:32:50|110464.4|110414.4|110466.4|110416.4|110467.1|110417.1|110464|110414|17
1722879180000|2024-08-05 17:33:00|110465.8|110415.8|110472.7|110422.7|110473|110423|110463|110413|27
1722879190000|2024-08-05 17:33:10|110472.3|110422.3|110469.8|110419.8|110472.3|110422.3|110468.7|110418.7|20
1722879200000|2024-08-05 17:33:20|110469.5|110419.5|110467|110417|110469.5|110419.5|110467|110417|10
1722879210000|2024-08-05 17:33:30|110466.3|110416.3|110468.6|110418.6|110470.3|110420.3|110466.3|110416.3|22
1722879220000|2024-08-05 17:33:40|110469.7|110419.7|110465.1|110415.1|110469.7|110419.7|110465.1|110415.1|21
1722879230000|2024-08-05 17:33:50|110463.7|110413.7|110464.9|110414.9|110467.1|110417.1|110463|110413|23
1722879240000|2024-08-05 17:34:00|110462.1|110412.1|110460.2|110410.2|110462.9|110412.9|110460.2|110410.2|24
1722879250000|2024-08-05 17:34:10|110460|110410|110461.8|110411.8|110462.8|110412.8|110457.6|110407.6|32
1722879260000|2024-08-05 17:34:20|110462|110412|110461|110411|110462|110412|110458.7|110408.7|17
1722879270000|2024-08-05 17:34:30|110460.6|110410.6|110461.4|110411.4|110464.1|110414.1|110458.9|110408.9|20
1722879280000|2024-08-05 17:34:40|110460.7|110410.7|110463.6|110413.6|110468.9|110418.9|110460.6|110410.6|30
1722879290000|2024-08-05 17:34:50|110462.9|110412.9|110468.4|110418.4|110469.2|110419.2|110462.9|110412.9|28
1722879300000|2024-08-05 17:35:00|110469.2|110419.2|110469.4|110419.4|110472.3|110422.3|110468|110418|28
1722879310000|2024-08-05 17:35:10|110470.5|110420.5|110473.9|110423.9|110476.6|110426.6|110470.5|110420.5|30
1722879320000|2024-08-05 17:35:20|110473.5|110423.5|110470.1|110420.1|110473.5|110423.5|110468.1|110418.1|22
1722879330000|2024-08-05 17:35:30|110470.2|110420.2|110477.9|110427.9|110480|110430|110469.2|110419.2|24
1722879340000|2024-08-05 17:35:40|110478.3|110428.3|110487.7|110437.7|110488.5|110438.5|110478.3|110428.3|24
1722879350000|2024-08-05 17:35:50|110487.8|110437.8|110479.4|110429.4|110488.3|110438.3|110479.4|110429.4|26
1722879360000|2024-08-05 17:36:00|110479.5|110429.5|110480.6|110430.6|110481.7|110431.7|110474.7|110424.7|30
1722879370000|2024-08-05 17:36:10|110480.1|110430.1|110476.5|110426.5|110487.6|110437.6|110476.5|110426.5|25
1722879380000|2024-08-05 17:36:20|110475.4|110425.4|110477.7|110427.7|110477.7|110427.7|110470.5|110420.5|29
1722879390000|2024-08-05 17:36:30|110478.2|110428.2|110473.4|110423.4|110478.5|110428.5|110471.2|110421.2|26
1722879400000|2024-08-05 17:36:40|110473.2|110423.2|110467.6|110417.6|110473.2|110423.2|110467.4|110417.4|16
1722879410000|2024-08-05 17:36:50|110467.4|110417.4|110464.5|110414.5|110467.4|110417.4|110463.4|110413.4|18
1722879420000|2024-08-05 17:37:00|110464.2|110414.2|110454.5|110404.5|110464.2|110414.2|110453.8|110403.8|25
1722879430000|2024-08-05 17:37:10|110454.3|110404.3|110437.3|110387.3|110455.9|110405.9|110435.3|110385.3|34
1722879440000|2024-08-05 17:37:20|110437.6|110387.6|110438.8|110388.8|110438.8|110388.8|110436|110386|10
1722879450000|2024-08-05 17:37:30|110440|110390|110450.8|110400.8|110450.8|110400.8|110438.8|110388.8|32
1722879460000|2024-08-05 17:37:40|110451.3|110401.3|110435.4|110385.4|110451.3|110401.3|110435.4|110385.4|28
1722879470000|2024-08-05 17:37:50|110435.3|110385.3|110435.5|110385.5|110437.3|110387.3|110434.5|110384.5|19
1722879480000|2024-08-05 17:38:00|110434.9|110384.9|110426.1|110376.1|110434.9|110384.9|110426.1|110376.1|24
1722879490000|2024-08-05 17:38:10|110425.9|110375.9|110433.9|110383.9|110433.9|110383.9|110422.7|110372.7|36
1722879500000|2024-08-05 17:38:20|110434.6|110384.6|110445.2|110395.2|110445.4|110395.4|110434.6|110384.6|27
1722879510000|2024-08-05 17:38:30|110445.4|110395.4|110444.8|110394.8|110445.4|110395.4|110444|110394|17
1722879520000|2024-08-05 17:38:40|110444.7|110394.7|110447.2|110397.2|110447.2|110397.2|110438.9|110388.9|23
1722879530000|2024-08-05 17:38:50|110449.1|110399.1|110457.4|110407.4|110458.6|110408.6|110449.1|110399.1|24
1722879540000|2024-08-05 17:39:00|110456.9|110406.9|110454.8|110404.8|110457.2|110407.2|110454.8|110404.8|20
1722879550000|2024-08-05 17:39:10|110455|110405|110460.6|110410.6|110462.2|110412.2|110455|110405|25
1722879560000|2024-08-05 17:39:20|110460.3|110410.3|110451.3|110401.3|110460.3|110410.3|110450.2|110400.2|20
1722879570000|2024-08-05 17:39:30|110451.1|110401.1|110456.1|110406.1|110456.1|110406.1|110451|110401|17
1722879580000|2024-08-05 17:39:40|110455.8|110405.8|110457.9|110407.9|110458.9|110408.9|110453.8|110403.8|20
1722879590000|2024-08-05 17:39:50|110458.2|110408.2|110455.3|110405.3|110458.4|110408.4|110454.7|110404.7|23
1722879600000|2024-08-05 17:40:00|110455|110405|110455.3|110405.3|110456|110406|110453.2|110403.2|17
1722879610000|2024-08-05 17:40:10|110455|110405|110454.5|110404.5|110455.5|110405.5|110450.9|110400.9|19
1722879620000|2024-08-05 17:40:20|110454.8|110404.8|110445.8|110395.8|110454.8|110404.8|110441.5|110391.5|35
1722879630000|2024-08-05 17:40:30|110445.4|110395.4|110437.5|110387.5|110446.5|110396.5|110436.5|110386.5|25
1722879640000|2024-08-05 17:40:40|110437.3|110387.3|110436.3|110386.3|110438.7|110388.7|110433.9|110383.9|27
1722879650000|2024-08-05 17:40:50|110437.4|110387.4|110437.6|110387.6|110438.3|110388.3|110437.4|110387.4|14
1722879660000|2024-08-05 17:41:00|110436.7|110386.7|110440|110390|110440.7|110390.7|110435.2|110385.2|34
1722879670000|2024-08-05 17:41:10|110439.7|110389.7|110438|110388|110441.1|110391.1|110435.8|110385.8|36
1722879680000|2024-08-05 17:41:20|110439.1|110389.1|110439.2|110389.2|110441.8|110391.8|110438.4|110388.4|37
1722879690000|2024-08-05 17:41:30|110438.8|110388.8|110437.9|110387.9|110438.8|110388.8|110435.9|110385.9|24
1722879700000|2024-08-05 17:41:40|110438.2|110388.2|110436.9|110386.9|110438.7|110388.7|110436.9|110386.9|23
1722879710000|2024-08-05 17:41:50|110437.2|110387.2|110441.1|110391.1|110442.1|110392.1|110437.2|110387.2|22
1722879720000|2024-08-05 17:42:00|110441.3|110391.3|110441.7|110391.7|110443.4|110393.4|110438.3|110388.3|29
1722879730000|2024-08-05 17:42:10|110441.5|110391.5|110436.4|110386.4|110441.5|110391.5|110434.6|110384.6|33
1722879740000|2024-08-05 17:42:20|110436.2|110386.2|110439.5|110389.5|110439.8|110389.8|110434.3|110384.3|14
1722879750000|2024-08-05 17:42:30|110439.6|110389.6|110445.2|110395.2|110448.6|110398.6|110439.6|110389.6|49
1722879760000|2024-08-05 17:42:40|110446.1|110396.1|110445.4|110395.4|110448.5|110398.5|110443|110393|50
1722879770000|2024-08-05 17:42:50|110444.8|110394.8|110444.1|110394.1|110446.2|110396.2|110441.3|110391.3|62
1722879780000|2024-08-05 17:43:00|110444.3|110394.3|110447.2|110397.2|110450.9|110400.9|110444.3|110394.3|52
1722879790000|2024-08-05 17:43:10|110446.5|110396.5|110444.9|110394.9|110448.1|110398.1|110443.5|110393.5|49
1722879800000|2024-08-05 17:43:20|110445|110395|110445.7|110395.7|110450.5|110400.5|110444.3|110394.3|61
1722879810000|2024-08-05 17:43:30|110445.4|110395.4|110449.3|110399.3|110449.9|110399.9|110445.4|110395.4|19
1722879820000|2024-08-05 17:43:40|110449|110399|110446.7|110396.7|110449|110399|110443|110393|46
1722879830000|2024-08-05 17:43:50|110446.6|110396.6|110442.7|110392.7|110446.9|110396.9|110442.7|110392.7|24
1722879840000|2024-08-05 17:44:00|110441.8|110391.8|110437.8|110387.8|110444.8|110394.8|110437.7|110387.7|49
1722879850000|2024-08-05 17:44:10|110438.5|110388.5|110439.9|110389.9|110441.6|110391.6|110434.8|110384.8|48
1722879860000|2024-08-05 17:44:20|110439.6|110389.6|110438.1|110388.1|110440.5|110390.5|110434.7|110384.7|41
1722879870000|2024-08-05 17:44:30|110438.7|110388.7|110435.4|110385.4|110438.7|110388.7|110435.4|110385.4|16
1722879880000|2024-08-05 17:44:40|110436|110386|110430.7|110380.7|110438.5|110388.5|110430.7|110380.7|28
1722879890000|2024-08-05 17:44:50|110430.4|110380.4|110430.7|110380.7|110430.7|110380.7|110426.3|110376.3|14
1722879900000|2024-08-05 17:45:00|110430.5|110380.5|110433.3|110383.3|110433.3|110383.3|110422.6|110372.6|36
1722879910000|2024-08-05 17:45:10|110433.5|110383.5|110427.8|110377.8|110433.5|110383.5|110422.3|110372.3|51
1722879920000|2024-08-05 17:45:20|110427.6|110377.6|110423.9|110373.9|110427.6|110377.6|110422.6|110372.6|46
1722879930000|2024-08-05 17:45:30|110423.3|110373.3|110425.6|110375.6|110432.3|110382.3|110423.3|110373.3|42
1722879940000|2024-08-05 17:45:40|110424.4|110374.4|110424.7|110374.7|110426.2|110376.2|110421.1|110371.1|52
1722879950000|2024-08-05 17:45:50|110425.1|110375.1|110429.5|110379.5|110429.5|110379.5|110423.3|110373.3|48
1722879960000|2024-08-05 17:46:00|110427.9|110377.9|110426.7|110376.7|110428.6|110378.6|110425.6|110375.6|28
1722879970000|2024-08-05 17:46:10|110426.3|110376.3|110419.9|110369.9|110426.3|110376.3|110418.9|110368.9|44
1722879980000|2024-08-05 17:46:20|110419.3|110369.3|110421.5|110371.5|110423.8|110373.8|110418.9|110368.9|46
1722879990000|2024-08-05 17:46:30|110422.7|110372.7|110430.2|110380.2|110431.8|110381.8|110419.9|110369.9|58
1722880000000|2024-08-05 17:46:40|110430.1|110380.1|110427.6|110377.6|110430.3|110380.3|110427.6|110377.6|14
1722880010000|2024-08-05 17:46:50|110428.9|110378.9|110423.1|110373.1|110430.2|110380.2|110423.1|110373.1|29
1722880020000|2024-08-05 17:47:00|110422.8|110372.8|110425.2|110375.2|110428.4|110378.4|110422.8|110372.8|26
1722880030000|2024-08-05 17:47:10|110425|110375|110422.5|110372.5|110425|110375|110419.4|110369.4|29
1722880040000|2024-08-05 17:47:20|110422.3|110372.3|110412.4|110362.4|110423.5|110373.5|110412.4|110362.4|38
1722880050000|2024-08-05 17:47:30|110412.1|110362.1|110409.2|110359.2|110413.4|110363.4|110409.2|110359.2|52
1722880060000|2024-08-05 17:47:40|110409.9|110359.9|110411.5|110361.5|110413|110363|110409.6|110359.6|27
1722880070000|2024-08-05 17:47:50|110412.2|110362.2|110406.7|110356.7|110412.3|110362.3|110400.5|110350.5|36
1722880080000|2024-08-05 17:48:00|110406.6|110356.6|110404.2|110354.2|110406.6|110356.6|110402|110352|39
1722880090000|2024-08-05 17:48:10|110404.3|110354.3|110406|110356|110406.3|110356.3|110403.3|110353.3|49
1722880100000|2024-08-05 17:48:20|110406.2|110356.2|110410|110360|110410|110360|110405.9|110355.9|13
1722880110000|2024-08-05 17:48:30|110410.9|110360.9|110410.4|110360.4|110413.6|110363.6|110409.2|110359.2|15
1722880120000|2024-08-05 17:48:40|110409.5|110359.5|110429.2|110379.2|110429.2|110379.2|110409.5|110359.5|37
1722880130000|2024-08-05 17:48:50|110430.1|110380.1|110426.3|110376.3|110430.5|110380.5|110426.3|110376.3|47
1722880140000|2024-08-05 17:49:00|110425.5|110375.5|110420.9|110370.9|110425.5|110375.5|110417.1|110367.1|52
1722880150000|2024-08-05 17:49:10|110421.7|110371.7|110421.5|110371.5|110423.2|110373.2|110420.9|110370.9|46
1722880160000|2024-08-05 17:49:20|110421.3|110371.3|110421.4|110371.4|110426.8|110376.8|110420.8|110370.8|33
1722880170000|2024-08-05 17:49:30|110421.6|110371.6|110425.3|110375.3|110431.8|110381.8|110419.5|110369.5|37
1722880180000|2024-08-05 17:49:40|110425.7|110375.7|110423.4|110373.4|110425.7|110375.7|110420.8|110370.8|59
1722880190000|2024-08-05 17:49:50|110424|110374|110417.9|110367.9|110424.2|110374.2|110415.7|110365.7|64
1722880200000|2024-08-05 17:50:00|110417.4|110367.4|110429|110379|110435.1|110385.1|110417.4|110367.4|66
1722880210000|2024-08-05 17:50:10|110429.3|110379.3|110432.4|110382.4|110435.3|110385.3|110426.4|110376.4|54
1722880220000|2024-08-05 17:50:20|110432|110382|110433.5|110383.5|110433.5|110383.5|110430.1|110380.1|61
1722880230000|2024-08-05 17:50:30|110433.7|110383.7|110430.4|110380.4|110433.7|110383.7|110428.2|110378.2|51
1722880240000|2024-08-05 17:50:40|110430.1|110380.1|110425.1|110375.1|110433.8|110383.8|110424.4|110374.4|58
1722880250000|2024-08-05 17:50:50|110425.6|110375.6|110423.8|110373.8|110427.2|110377.2|110420.8|110370.8|67
1722880260000|2024-08-05 17:51:00|110424.2|110374.2|110420.7|110370.7|110427|110377|110418.2|110368.2|60
1722880270000|2024-08-05 17:51:10|110420.9|110370.9|110420.8|110370.8|110421.1|110371.1|110418.6|110368.6|16
1722880280000|2024-08-05 17:51:20|110421.9|110371.9|110431.6|110381.6|110431.7|110381.7|110421.9|110371.9|30
1722880290000|2024-08-05 17:51:30|110432.1|110382.1|110435|110385|110435|110385|110429.2|110379.2|21
1722880300000|2024-08-05 17:51:40|110435.6|110385.6|110435.4|110385.4|110436.7|110386.7|110434.3|110384.3|23
1722880310000|2024-08-05 17:51:50|110435.1|110385.1|110429|110379|110436|110386|110429|110379|20
1722880320000|2024-08-05 17:52:00|110429.3|110379.3|110426.7|110376.7|110429.6|110379.6|110426.5|110376.5|29
1722880330000|2024-08-05 17:52:10|110427.1|110377.1|110423.9|110373.9|110428|110378|110422.5|110372.5|33
1722880340000|2024-08-05 17:52:20|110423.7|110373.7|110417.2|110367.2|110426.3|110376.3|110415.2|110365.2|52
1722880350000|2024-08-05 17:52:30|110417.5|110367.5|110402.6|110352.6|110417.9|110367.9|110402.6|110352.6|40
1722880360000|2024-08-05 17:52:40|110401.9|110351.9|110406.5|110356.5|110408.2|110358.2|110399.1|110349.1|41
1722880370000|2024-08-05 17:52:50|110406.8|110356.8|110415.4|110365.4|110416.1|110366.1|110406.3|110356.3|26
1722880380000|2024-08-05 17:53:00|110415.6|110365.6|110417.2|110367.2|110417.7|110367.7|110413.6|110363.6|33
1722880390000|2024-08-05 17:53:10|110417.6|110367.6|110419.8|110369.8|110421.1|110371.1|110417.6|110367.6|19
1722880400000|2024-08-05 17:53:20|110420.4|110370.4|110422.4|110372.4|110424.9|110374.9|110420.4|110370.4|23
1722880410000|2024-08-05 17:53:30|110422.2|110372.2|110424.1|110374.1|110425|110375|110418.7|110368.7|26
1722880420000|2024-08-05 17:53:40|110424.2|110374.2|110422.2|110372.2|110425.6|110375.6|110421.9|110371.9|22
1722880430000|2024-08-05 17:53:50|110421.7|110371.7|110416.7|110366.7|110421.7|110371.7|110416.1|110366.1|17
1722880440000|2024-08-05 17:54:00|110415.4|110365.4|110414.5|110364.5|110415.9|110365.9|110412.8|110362.8|21
1722880450000|2024-08-05 17:54:10|110414.9|110364.9|110418.4|110368.4|110418.8|110368.8|110414.9|110364.9|16
1722880460000|2024-08-05 17:54:20|110418.8|110368.8|110417.4|110367.4|110419.5|110369.5|110415.4|110365.4|28
1722880470000|2024-08-05 17:54:30|110417.3|110367.3|110418.7|110368.7|110419|110369|110417.3|110367.3|14
1722880480000|2024-08-05 17:54:40|110418.6|110368.6|110417.2|110367.2|110419.9|110369.9|110417|110367|14
1722880490000|2024-08-05 17:54:50|110417.4|110367.4|110417.1|110367.1|110418.3|110368.3|110415.2|110365.2|16
1722880500000|2024-08-05 17:55:00|110417|110367|110418.3|110368.3|110418.3|110368.3|110413.4|110363.4|31
1722880510000|2024-08-05 17:55:10|110418.1|110368.1|110416|110366|110418.1|110368.1|110411.9|110361.9|36
1722880520000|2024-08-05 17:55:20|110416.2|110366.2|110414.2|110364.2|110416.2|110366.2|110414.2|110364.2|9
1722880530000|2024-08-05 17:55:30|110414.6|110364.6|110415.8|110365.8|110418.3|110368.3|110412.7|110362.7|28
1722880540000|2024-08-05 17:55:40|110415.3|110365.3|110418.8|110368.8|110419.6|110369.6|110414.6|110364.6|35
1722880550000|2024-08-05 17:55:50|110418.7|110368.7|110419.8|110369.8|110419.8|110369.8|110416|110366|11
1722880560000|2024-08-05 17:56:00|110419.7|110369.7|110424.4|110374.4|110424.5|110374.5|110419|110369|23
1722880570000|2024-08-05 17:56:10|110424.8|110374.8|110425|110375|110426.9|110376.9|110424.3|110374.3|25
1722880580000|2024-08-05 17:56:20|110424.9|110374.9|110426.5|110376.5|110426.7|110376.7|110424.9|110374.9|13
1722880590000|2024-08-05 17:56:30|110426.6|110376.6|110432.2|110382.2|110434.1|110384.1|110426.6|110376.6|25
1722880600000|2024-08-05 17:56:40|110432.1|110382.1|110429.9|110379.9|110432.9|110382.9|110427.1|110377.1|20
1722880610000|2024-08-05 17:56:50|110429.8|110379.8|110433.6|110383.6|110435.1|110385.1|110429.8|110379.8|10
1722880620000|2024-08-05 17:57:00|110433.8|110383.8|110430.4|110380.4|110437|110387|110426.9|110376.9|37
1722880630000|2024-08-05 17:57:10|110430.7|110380.7|110439.4|110389.4|110439.9|110389.9|110430.7|110380.7|23
1722880640000|2024-08-05 17:57:20|110440.1|110390.1|110442|110392|110443.1|110393.1|110439.6|110389.6|19
1722880650000|2024-08-05 17:57:30|110440.8|110390.8|110450.2|110400.2|110450.6|110400.6|110440|110390|18
1722880660000|2024-08-05 17:57:40|110449.9|110399.9|110444.9|110394.9|110450.6|110400.6|110444.9|110394.9|14
1722880670000|2024-08-05 17:57:50|110442.7|110392.7|110433.8|110383.8|110442.7|110392.7|110433.8|110383.8|37
1722880680000|2024-08-05 17:58:00|110433|110383|110437.9|110387.9|110438.2|110388.2|110432.8|110382.8|13
1722880690000|2024-08-05 17:58:10|110438.2|110388.2|110444.1|110394.1|110445.2|110395.2|110435.6|110385.6|15
1722880700000|2024-08-05 17:58:20|110443.7|110393.7|110446.9|110396.9|110447.9|110397.9|110443|110393|40
1722880710000|2024-08-05 17:58:30|110447.2|110397.2|110440.1|110390.1|110447.6|110397.6|110440|110390|16
1722880720000|2024-08-05 17:58:40|110440.3|110390.3|110440.2|110390.2|110441.3|110391.3|110440.2|110390.2|12
1722880730000|2024-08-05 17:58:50|110440.6|110390.6|110435.6|110385.6|110441.6|110391.6|110435.6|110385.6|19
1722880740000|2024-08-05 17:59:00|110435.4|110385.4|110433.4|110383.4|110435.4|110385.4|110432.9|110382.9|17
1722880750000|2024-08-05 17:59:10|110434|110384|110435|110385|110439.4|110389.4|110432.7|110382.7|28
1722880760000|2024-08-05 17:59:20|110434.2|110384.2|110433.5|110383.5|110434.8|110384.8|110430.4|110380.4|19
1722880770000|2024-08-05 17:59:30|110433.3|110383.3|110433.7|110383.7|110435.8|110385.8|110431.7|110381.7|21
1722880780000|2024-08-05 17:59:40|110434.3|110384.3|110436.6|110386.6|110436.7|110386.7|110434.3|110384.3|11
1722880790000|2024-08-05 17:59:50|110436.9|110386.9|110440.9|110390.9|110441.3|110391.3|110436.9|110386.9|15
1722880800000|2024-08-05 18:00:00|110440.4|110390.4|110439.2|110389.2|110440.5|110390.5|110438.8|110388.8|19
1722880810000|2024-08-05 18:00:10|110439.1|110389.1|110446.4|110396.4|110446.4|110396.4|110438.7|110388.7|17
1722880820000|2024-08-05 18:00:20|110446.2|110396.2|110437.8|110387.8|110446.2|110396.2|110432.8|110382.8|28
1722880830000|2024-08-05 18:00:30|110437.1|110387.1|110432.9|110382.9|110437.1|110387.1|110426.8|110376.8|21
1722880840000|2024-08-05 18:00:40|110433.4|110383.4|110439.7|110389.7|110440.9|110390.9|110433.4|110383.4|19
1722880850000|2024-08-05 18:00:50|110441.5|110391.5|110451.8|110401.8|110452.1|110402.1|110441.5|110391.5|23
1722880860000|2024-08-05 18:01:00|110451.5|110401.5|110449.9|110399.9|110453.3|110403.3|110449.9|110399.9|32
1722880870000|2024-08-05 18:01:10|110449.4|110399.4|110461.8|110411.8|110462.1|110412.1|110448.6|110398.6|31
1722880880000|2024-08-05 18:01:20|110462|110412|110466|110416|110466|110416|110459|110409|23
1722880890000|2024-08-05 18:01:30|110465.3|110415.3|110466.9|110416.9|110466.9|110416.9|110463.1|110413.1|20
1722880900000|2024-08-05 18:01:40|110467.2|110417.2|110460.7|110410.7|110467.2|110417.2|110459.1|110409.1|38
1722880910000|2024-08-05 18:01:50|110461.1|110411.1|110467.8|110417.8|110467.8|110417.8|110461.1|110411.1|20
1722880920000|2024-08-05 18:02:00|110467.9|110417.9|110465.3|110415.3|110472.4|110422.4|110464.8|110414.8|24
1722880930000|2024-08-05 18:02:10|110465.5|110415.5|110462.7|110412.7|110467.2|110417.2|110462.3|110412.3|19
1722880940000|2024-08-05 18:02:20|110463.5|110413.5|110466.2|110416.2|110466.6|110416.6|110462.9|110412.9|15
1722880950000|2024-08-05 18:02:30|110465.9|110415.9|110474.2|110424.2|110474.2|110424.2|110464.7|110414.7|20
1722880960000|2024-08-05 18:02:40|110474.3|110424.3|110471.6|110421.6|110476.2|110426.2|110469.8|110419.8|23
1722880970000|2024-08-05 18:02:50|110471.9|110421.9|110464.3|110414.3|110471.9|110421.9|110462.3|110412.3|22
1722880980000|2024-08-05 18:03:00|110464.9|110414.9|110469|110419|110469.3|110419.3|110458.7|110408.7|37
1722880990000|2024-08-05 18:03:10|110468.4|110418.4|110463.8|110413.8|110468.4|110418.4|110461.7|110411.7|23
1722881000000|2024-08-05 18:03:20|110463.6|110413.6|110468.6|110418.6|110468.6|110418.6|110463.6|110413.6|16
1722881010000|2024-08-05 18:03:30|110469|110419|110469|110419|110469.3|110419.3|110466.8|110416.8|17
1722881020000|2024-08-05 18:03:40|110467.1|110417.1|110465|110415|110467.1|110417.1|110463.2|110413.2|23
1722881030000|2024-08-05 18:03:50|110464.9|110414.9|110461.8|110411.8|110464.9|110414.9|110460.3|110410.3|17
1722881040000|2024-08-05 18:04:00|110462.4|110412.4|110462.8|110412.8|110466.4|110416.4|110461.2|110411.2|19
1722881050000|2024-08-05 18:04:10|110462.7|110412.7|110460.7|110410.7|110465.8|110415.8|110460.2|110410.2|19
1722881060000|2024-08-05 18:04:20|110460.5|110410.5|110459.2|110409.2|110461.7|110411.7|110459.2|110409.2|11
1722881070000|2024-08-05 18:04:30|110459.5|110409.5|110461.7|110411.7|110462.2|110412.2|110458.7|110408.7|23
1722881080000|2024-08-05 18:04:40|110461.9|110411.9|110465.9|110415.9|110465.9|110415.9|110461.9|110411.9|17
1722881090000|2024-08-05 18:04:50|110466.1|110416.1|110468.8|110418.8|110469.2|110419.2|110466.1|110416.1|9
1722881100000|2024-08-05 18:05:00|110472.2|110422.2|110483.6|110433.6|110484.8|110434.8|110472.2|110422.2|21
1722881110000|2024-08-05 18:05:10|110483.4|110433.4|110475.2|110425.2|110483.4|110433.4|110475|110425|22
1722881120000|2024-08-05 18:05:20|110474.8|110424.8|110479.5|110429.5|110479.5|110429.5|110474.8|110424.8|21
1722881130000|2024-08-05 18:05:30|110480.3|110430.3|110481.1|110431.1|110481.5|110431.5|110480.3|110430.3|11
1722881140000|2024-08-05 18:05:40|110481|110431|110480.5|110430.5|110481.7|110431.7|110479.6|110429.6|13
1722881150000|2024-08-05 18:05:50|110481|110431|110482.7|110432.7|110483.4|110433.4|110481|110431|10
1722881160000|2024-08-05 18:06:00|110482.4|110432.4|110480.3|110430.3|110483|110433|110480.3|110430.3|17
1722881170000|2024-08-05 18:06:10|110479.7|110429.7|110479.3|110429.3|110479.9|110429.9|110471.6|110421.6|22
1722881180000|2024-08-05 18:06:20|110478.8|110428.8|110480.2|110430.2|110480.3|110430.3|110477.4|110427.4|13
1722881190000|2024-08-05 18:06:30|110480.5|110430.5|110479.1|110429.1|110480.5|110430.5|110479.1|110429.1|6
1722881200000|2024-08-05 18:06:40|110478.8|110428.8|110472.2|110422.2|110478.8|110428.8|110471.7|110421.7|16
1722881210000|2024-08-05 18:06:50|110471.8|110421.8|110470.7|110420.7|110472.6|110422.6|110470.4|110420.4|17
1722881220000|2024-08-05 18:07:00|110470.4|110420.4|110472.5|110422.5|110473.5|110423.5|110469.8|110419.8|24
1722881230000|2024-08-05 18:07:10|110473|110423|110474.5|110424.5|110474.5|110424.5|110471.7|110421.7|19
1722881240000|2024-08-05 18:07:20|110474.8|110424.8|110473.4|110423.4|110475.6|110425.6|110473.1|110423.1|17
1722881250000|2024-08-05 18:07:30|110472.7|110422.7|110473|110423|110473.2|110423.2|110470.9|110420.9|15
1722881260000|2024-08-05 18:07:40|110472.7|110422.7|110476.8|110426.8|110476.8|110426.8|110472.7|110422.7|11
1722881270000|2024-08-05 18:07:50|110476.5|110426.5|110474.1|110424.1|110476.5|110426.5|110474.1|110424.1|11
1722881280000|2024-08-05 18:08:00|110473.8|110423.8|110466.3|110416.3|110473.8|110423.8|110465.4|110415.4|17
1722881290000|2024-08-05 18:08:10|110465.2|110415.2|110464.3|110414.3|110465.2|110415.2|110462.8|110412.8|18
1722881300000|2024-08-05 18:08:20|110463.8|110413.8|110447.8|110397.8|110463.8|110413.8|110447.8|110397.8|24
1722881310000|2024-08-05 18:08:30|110446.9|110396.9|110446.6|110396.6|110447.5|110397.5|110444.6|110394.6|19
1722881320000|2024-08-05 18:08:40|110446.8|110396.8|110448.5|110398.5|110449.1|110399.1|110443.6|110393.6|22
1722881330000|2024-08-05 18:08:50|110448.7|110398.7|110451.4|110401.4|110451.4|110401.4|110448.4|110398.4|11
1722881340000|2024-08-05 18:09:00|110451|110401|110442.8|110392.8|110451.5|110401.5|110442.8|110392.8|28
1722881350000|2024-08-05 18:09:10|110443.2|110393.2|110440.9|110390.9|110444|110394|110440|110390|19
1722881360000|2024-08-05 18:09:20|110440.7|110390.7|110438.1|110388.1|110440.7|110390.7|110437.4|110387.4|19
1722881370000|2024-08-05 18:09:30|110437.8|110387.8|110443|110393|110443|110393|110437.8|110387.8|21
1722881380000|2024-08-05 18:09:40|110442.7|110392.7|110440.6|110390.6|110442.7|110392.7|110440.6|110390.6|8
1722881390000|2024-08-05 18:09:50|110440.3|110390.3|110437.9|110387.9|110440.3|110390.3|110437.6|110387.6|11
1722881400000|2024-08-05 18:10:00|110438.5|110388.5|110439.7|110389.7|110439.7|110389.7|110438.5|110388.5|4
1722881410000|2024-08-05 18:10:10|110439.2|110389.2|110433.9|110383.9|110440.7|110390.7|110433.9|110383.9|27
1722881420000|2024-08-05 18:10:20|110434.4|110384.4|110435.8|110385.8|110436.3|110386.3|110434.4|110384.4|13
1722881430000|2024-08-05 18:10:30|110436|110386|110432|110382|110436.8|110386.8|110431.7|110381.7|16
1722881440000|2024-08-05 18:10:40|110431.7|110381.7|110428.8|110378.8|110431.7|110381.7|110428.8|110378.8|7
1722881450000|2024-08-05 18:10:50|110428.3|110378.3|110429.4|110379.4|110429.7|110379.7|110427.3|110377.3|12
1722881460000|2024-08-05 18:11:00|110429.1|110379.1|110418.9|110368.9|110429.3|110379.3|110418.9|110368.9|19
1722881470000|2024-08-05 18:11:10|110419.2|110369.2|110418.2|110368.2|110419.5|110369.5|110416.7|110366.7|19
1722881480000|2024-08-05 18:11:20|110418.3|110368.3|110402.4|110352.4|110419.2|110369.2|110396.5|110346.5|22
1722881490000|2024-08-05 18:11:30|110402.5|110352.5|110403.3|110353.3|110406|110356|110402.5|110352.5|18
1722881500000|2024-08-05 18:11:40|110403|110353|110395.7|110345.7|110403|110353|110392.3|110342.3|44
1722881510000|2024-08-05 18:11:50|110395|110345|110393.1|110343.1|110396.6|110346.6|110389|110339|65
1722881520000|2024-08-05 18:12:00|110393.7|110343.7|110400.8|110350.8|110401.2|110351.2|110392.4|110342.4|62
1722881530000|2024-08-05 18:12:10|110400.4|110350.4|110403.4|110353.4|110406.3|110356.3|110398.4|110348.4|55
1722881540000|2024-08-05 18:12:20|110403.3|110353.3|110405.1|110355.1|110407.4|110357.4|110401.5|110351.5|34
1722881550000|2024-08-05 18:12:30|110405.2|110355.2|110404.9|110354.9|110407.2|110357.2|110402.2|110352.2|40
1722881560000|2024-08-05 18:12:40|110404.7|110354.7|110392|110342|110404.7|110354.7|110392|110342|49
1722881570000|2024-08-05 18:12:50|110391.9|110341.9|110401.1|110351.1|110401.1|110351.1|110391.7|110341.7|44
1722881580000|2024-08-05 18:13:00|110401.7|110351.7|110406.1|110356.1|110406.7|110356.7|110401.7|110351.7|28
1722881590000|2024-08-05 18:13:10|110406.5|110356.5|110406.3|110356.3|110406.5|110356.5|110403.8|110353.8|33
1722881600000|2024-08-05 18:13:20|110406.2|110356.2|110408.3|110358.3|110410.6|110360.6|110406.2|110356.2|21
1722881610000|2024-08-05 18:13:30|110408.8|110358.8|110408.3|110358.3|110409.2|110359.2|110408|110358|28
1722881620000|2024-08-05 18:13:40|110408.5|110358.5|110417.6|110367.6|110418.6|110368.6|110408.5|110358.5|40
1722881630000|2024-08-05 18:13:50|110417.1|110367.1|110418.4|110368.4|110419.1|110369.1|110416.5|110366.5|22
1722881640000|2024-08-05 18:14:00|110418.6|110368.6|110427.5|110377.5|110428.3|110378.3|110418.6|110368.6|26
1722881650000|2024-08-05 18:14:10|110425.9|110375.9|110414.1|110364.1|110426.9|110376.9|110414.1|110364.1|46
1722881660000|2024-08-05 18:14:20|110414|110364|110411.4|110361.4|110415.2|110365.2|110411.2|110361.2|33
1722881670000|2024-08-05 18:14:30|110411.5|110361.5|110420.5|110370.5|110420.7|110370.7|110411.5|110361.5|42
1722881680000|2024-08-05 18:14:40|110420.7|110370.7|110414.4|110364.4|110421.1|110371.1|110414.4|110364.4|35
1722881690000|2024-08-05 18:14:50|110414|110364|110409.7|110359.7|110414|110364|110409.7|110359.7|24
1722881700000|2024-08-05 18:15:00|110409.2|110359.2|110405.8|110355.8|110410.6|110360.6|110405.5|110355.5|28
1722881710000|2024-08-05 18:15:10|110406.4|110356.4|110404.2|110354.2|110407.3|110357.3|110403.7|110353.7|19
1722881720000|2024-08-05 18:15:20|110404.6|110354.6|110405.4|110355.4|110406.4|110356.4|110402.8|110352.8|28
1722881730000|2024-08-05 18:15:30|110405.2|110355.2|110406.2|110356.2|110406.9|110356.9|110405.2|110355.2|25
1722881740000|2024-08-05 18:15:40|110406|110356|110408|110358|110408.2|110358.2|110406|110356|17
1722881750000|2024-08-05 18:15:50|110407.8|110357.8|110409.2|110359.2|110412.3|110362.3|110407.8|110357.8|17
1722881760000|2024-08-05 18:16:00|110409|110359|110406.8|110356.8|110409|110359|110404.7|110354.7|27
1722881770000|2024-08-05 18:16:10|110406.5|110356.5|110402.8|110352.8|110407.4|110357.4|110402.8|110352.8|24
1722881780000|2024-08-05 18:16:20|110402.2|110352.2|110402.9|110352.9|110404|110354|110402.2|110352.2|29
1722881790000|2024-08-05 18:16:30|110402.7|110352.7|110385.8|110335.8|110403.8|110353.8|110385.5|110335.5|38
1722881800000|2024-08-05 18:16:40|110386.6|110336.6|110379.1|110329.1|110386.8|110336.8|110379|110329|31
1722881810000|2024-08-05 18:16:50|110378.5|110328.5|110381.1|110331.1|110382.3|110332.3|110377.9|110327.9|22
1722881820000|2024-08-05 18:17:00|110381.6|110331.6|110381.5|110331.5|110382.6|110332.6|110378.3|110328.3|23
1722881830000|2024-08-05 18:17:10|110381.3|110331.3|110373.2|110323.2|110383.6|110333.6|110373.2|110323.2|31
1722881840000|2024-08-05 18:17:20|110373.5|110323.5|110378.4|110328.4|110379.1|110329.1|110373.5|110323.5|23
1722881850000|2024-08-05 18:17:30|110378|110328|110381.9|110331.9|110382.6|110332.6|110377.4|110327.4|28
1722881860000|2024-08-05 18:17:40|110382.6|110332.6|110377.1|110327.1|110383.7|110333.7|110377.1|110327.1|45
1722881870000|2024-08-05 18:17:50|110378.1|110328.1|110380.8|110330.8|110383.2|110333.2|110377.8|110327.8|40
1722881880000|2024-08-05 18:18:00|110379.7|110329.7|110377|110327|110380.3|110330.3|110373|110323|51
1722881890000|2024-08-05 18:18:10|110377.3|110327.3|110380.4|110330.4|110380.4|110330.4|110377.2|110327.2|18
1722881900000|2024-08-05 18:18:20|110380|110330|110380.5|110330.5|110381.3|110331.3|110379.9|110329.9|20
1722881910000|2024-08-05 18:18:30|110380.7|110330.7|110380|110330|110380.7|110330.7|110379.6|110329.6|10
1722881920000|2024-08-05 18:18:40|110380.4|110330.4|110380.3|110330.3|110384.2|110334.2|110380.3|110330.3|22
1722881930000|2024-08-05 18:18:50|110380.7|110330.7|110388|110338|110388|110338|110380.4|110330.4|32
1722881940000|2024-08-05 18:19:00|110389|110339|110391.3|110341.3|110394|110344|110387.8|110337.8|35
1722881950000|2024-08-05 18:19:10|110391.7|110341.7|110387.7|110337.7|110393.7|110343.7|110387.7|110337.7|33
1722881960000|2024-08-05 18:19:20|110387.5|110337.5|110382.3|110332.3|110387.5|110337.5|110382|110332|17
1722881970000|2024-08-05 18:19:30|110382.5|110332.5|110383.6|110333.6|110383.6|110333.6|110381.6|110331.6|10
1722881980000|2024-08-05 18:19:40|110384.2|110334.2|110388.1|110338.1|110388.6|110338.6|110384.2|110334.2|19
1722881990000|2024-08-05 18:19:50|110387.8|110337.8|110387.8|110337.8|110388.6|110338.6|110386.9|110336.9|12
1722882000000|2024-08-05 18:20:00|110388.2|110338.2|110384.4|110334.4|110388.2|110338.2|110384.4|110334.4|18
1722882010000|2024-08-05 18:20:10|110384.1|110334.1|110380.1|110330.1|110384.5|110334.5|110379.6|110329.6|28
1722882020000|2024-08-05 18:20:20|110380|110330|110384.6|110334.6|110384.6|110334.6|110380|110330|15
1722882030000|2024-08-05 18:20:30|110385.6|110335.6|110386.2|110336.2|110388.4|110338.4|110385.6|110335.6|20
1722882040000|2024-08-05 18:20:40|110386.1|110336.1|110385.1|110335.1|110386.1|110336.1|110384.1|110334.1|19
1722882050000|2024-08-05 18:20:50|110384.6|110334.6|110367.4|110317.4|110385.2|110335.2|110367.1|110317.1|32
1722882060000|2024-08-05 18:21:00|110367.1|110317.1|110367.6|110317.6|110368.3|110318.3|110361.3|110311.3|61
1722882070000|2024-08-05 18:21:10|110366.3|110316.3|110367.1|110317.1|110368.6|110318.6|110363|110313|60
1722882080000|2024-08-05 18:21:20|110367.5|110317.5|110363.1|110313.1|110367.5|110317.5|110360.7|110310.7|47
1722882090000|2024-08-05 18:21:30|110362.7|110312.7|110374.2|110324.2|110374.2|110324.2|110362.7|110312.7|47
1722882100000|2024-08-05 18:21:40|110374|110324|110381.3|110331.3|110381.7|110331.7|110372.7|110322.7|34
1722882110000|2024-08-05 18:21:50|110381|110331|110383|110333|110385.2|110335.2|110381|110331|19
1722882120000|2024-08-05 18:22:00|110383.7|110333.7|110384.6|110334.6|110384.9|110334.9|110381.7|110331.7|26
1722882130000|2024-08-05 18:22:10|110384.1|110334.1|110380.8|110330.8|110384.1|110334.1|110379.8|110329.8|29
1722882140000|2024-08-05 18:22:20|110381.1|110331.1|110379.9|110329.9|110382.2|110332.2|110378.3|110328.3|30
1722882150000|2024-08-05 18:22:30|110380.6|110330.6|110383.6|110333.6|110384.5|110334.5|110379.9|110329.9|25
1722882160000|2024-08-05 18:22:40|110383.9|110333.9|110385.5|110335.5|110385.8|110335.8|110383.9|110333.9|11
1722882170000|2024-08-05 18:22:50|110385.8|110335.8|110388.1|110338.1|110389.1|110339.1|110385.8|110335.8|29
1722882180000|2024-08-05 18:23:00|110389|110339|110381.7|110331.7|110390.7|110340.7|110381.7|110331.7|31
1722882190000|2024-08-05 18:23:10|110380.1|110330.1|110374.1|110324.1|110380.1|110330.1|110374.1|110324.1|28
1722882200000|2024-08-05 18:23:20|110373.8|110323.8|110376.1|110326.1|110378.8|110328.8|110373.8|110323.8|21
1722882210000|2024-08-05 18:23:30|110376.2|110326.2|110377.9|110327.9|110378.4|110328.4|110374.9|110324.9|17
1722882220000|2024-08-05 18:23:40|110378.3|110328.3|110375.8|110325.8|110379.3|110329.3|110375.8|110325.8|25
1722882230000|2024-08-05 18:23:50|110374.7|110324.7|110374|110324|110376.3|110326.3|110374|110324|14
1722882240000|2024-08-05 18:24:00|110375.2|110325.2|110374.9|110324.9|110377|110327|110374.9|110324.9|19
1722882250000|2024-08-05 18:24:10|110375.2|110325.2|110376.4|110326.4|110376.9|110326.9|110375.2|110325.2|13
1722882260000|2024-08-05 18:24:20|110376.7|110326.7|110380|110330|110380.5|110330.5|110376.4|110326.4|12
1722882270000|2024-08-05 18:24:30|110379.5|110329.5|110382.7|110332.7|110385.7|110335.7|110378.3|110328.3|25
1722882280000|2024-08-05 18:24:40|110383.2|110333.2|110380.8|110330.8|110384.8|110334.8|110380.1|110330.1|19
1722882290000|2024-08-05 18:24:50|110380.5|110330.5|110381.3|110331.3|110381.3|110331.3|110379.5|110329.5|17
1722882300000|2024-08-05 18:25:00|110381.1|110331.1|110378|110328|110381.1|110331.1|110376.5|110326.5|35
1722882310000|2024-08-05 18:25:10|110378.1|110328.1|110380.8|110330.8|110380.8|110330.8|110377.8|110327.8|22
1722882320000|2024-08-05 18:25:20|110381.1|110331.1|110376.2|110326.2|110381.1|110331.1|110376.2|110326.2|24
1722882330000|2024-08-05 18:25:30|110376|110326|110373.8|110323.8|110376|110326|110373.5|110323.5|17
1722882340000|2024-08-05 18:25:40|110373.5|110323.5|110376.6|110326.6|110379.4|110329.4|110373.2|110323.2|24
1722882350000|2024-08-05 18:25:50|110376.2|110326.2|110373.7|110323.7|110376.2|110326.2|110373.2|110323.2|14
1722882360000|2024-08-05 18:26:00|110374.8|110324.8|110379.3|110329.3|110379.4|110329.4|110374.5|110324.5|12
1722882370000|2024-08-05 18:26:10|110379.2|110329.2|110377.9|110327.9|110379.2|110329.2|110376.3|110326.3|12
1722882380000|2024-08-05 18:26:20|110378.5|110328.5|110382.1|110332.1|110383.6|110333.6|110378.5|110328.5|41
1722882390000|2024-08-05 18:26:30|110381.7|110331.7|110377.1|110327.1|110382.2|110332.2|110376.5|110326.5|22
1722882400000|2024-08-05 18:26:40|110377.4|110327.4|110379.6|110329.6|110379.9|110329.9|110377.4|110327.4|8
1722882410000|2024-08-05 18:26:50|110379.8|110329.8|110381.3|110331.3|110382.8|110332.8|110379.5|110329.5|26
1722882420000|2024-08-05 18:27:00|110380.7|110330.7|110380.8|110330.8|110381.5|110331.5|110374.8|110324.8|22
1722882430000|2024-08-05 18:27:10|110381|110331|110381.9|110331.9|110381.9|110331.9|110378.6|110328.6|26
1722882440000|2024-08-05 18:27:20|110382.1|110332.1|110384.3|110334.3|110385.4|110335.4|110382|110332|22
1722882450000|2024-08-05 18:27:30|110383.4|110333.4|110384.9|110334.9|110387.9|110337.9|110382.3|110332.3|38
1722882460000|2024-08-05 18:27:40|110385.3|110335.3|110390.6|110340.6|110391.4|110341.4|110384.6|110334.6|49
1722882470000|2024-08-05 18:27:50|110390.7|110340.7|110389.1|110339.1|110392.4|110342.4|110386|110336|62
1722882480000|2024-08-05 18:28:00|110388.6|110338.6|110389.7|110339.7|110391.6|110341.6|110386.7|110336.7|57
1722882490000|2024-08-05 18:28:10|110389.1|110339.1|110388.7|110338.7|110392.6|110342.6|110387.5|110337.5|58
1722882500000|2024-08-05 18:28:20|110389.1|110339.1|110385.4|110335.4|110390.2|110340.2|110383.6|110333.6|46
1722882510000|2024-08-05 18:28:30|110384.9|110334.9|110383.3|110333.3|110385.4|110335.4|110383.1|110333.1|18
1722882520000|2024-08-05 18:28:40|110383.4|110333.4|110382.7|110332.7|110385.5|110335.5|110381.5|110331.5|37
1722882530000|2024-08-05 18:28:50|110383.7|110333.7|110381.9|110331.9|110383.7|110333.7|110381.9|110331.9|15
1722882540000|2024-08-05 18:29:00|110382.4|110332.4|110382.6|110332.6|110385.1|110335.1|110381.9|110331.9|22
1722882550000|2024-08-05 18:29:10|110382.8|110332.8|110381.9|110331.9|110383.4|110333.4|110380.8|110330.8|18
1722882560000|2024-08-05 18:29:20|110382|110332|110382.6|110332.6|110383.2|110333.2|110381.3|110331.3|23
1722882570000|2024-08-05 18:29:30|110382.1|110332.1|110384.6|110334.6|110384.6|110334.6|110381.1|110331.1|20
1722882580000|2024-08-05 18:29:40|110384.5|110334.5|110385.7|110335.7|110386.9|110336.9|110384|110334|28
1722882590000|2024-08-05 18:29:50|110385.1|110335.1|110383|110333|110385.7|110335.7|110383|110333|16
1722882600000|2024-08-05 18:30:00|110383.5|110333.5|110380.6|110330.6|110383.5|110333.5|110380.6|110330.6|24
1722882610000|2024-08-05 18:30:10|110380.4|110330.4|110378.5|110328.5|110380.4|110330.4|110378.4|110328.4|17
1722882620000|2024-08-05 18:30:20|110378.2|110328.2|110378.2|110328.2|110378.3|110328.3|110377|110327|11
1722882630000|2024-08-05 18:30:30|110378.1|110328.1|110376.1|110326.1|110378.1|110328.1|110372.9|110322.9|20
1722882640000|2024-08-05 18:30:40|110376.4|110326.4|110375.2|110325.2|110379.5|110329.5|110374.8|110324.8|23
1722882650000|2024-08-05 18:30:50|110375.5|110325.5|110370.9|110320.9|110375.8|110325.8|110368|110318|36
1722882660000|2024-08-05 18:31:00|110370.7|110320.7|110374.1|110324.1|110374.1|110324.1|110369.3|110319.3|28
1722882670000|2024-08-05 18:31:10|110373.8|110323.8|110372.5|110322.5|110373.8|110323.8|110371.4|110321.4|13
1722882680000|2024-08-05 18:31:20|110372.8|110322.8|110377.2|110327.2|110377.5|110327.5|110372.8|110322.8|16
1722882690000|2024-08-05 18:31:30|110377.3|110327.3|110378.2|110328.2|110378.7|110328.7|110376.7|110326.7|19
1722882700000|2024-08-05 18:31:40|110378.5|110328.5|110375.4|110325.4|110379.4|110329.4|110375.4|110325.4|25
1722882710000|2024-08-05 18:31:50|110374.5|110324.5|110375.2|110325.2|110375.8|110325.8|110374.2|110324.2|12
1722882720000|2024-08-05 18:32:00|110375.3|110325.3|110373.4|110323.4|110376.2|110326.2|110372.6|110322.6|12
1722882730000|2024-08-05 18:32:10|110373.6|110323.6|110373.6|110323.6|110373.7|110323.7|110373.6|110323.6|3
1722882740000|2024-08-05 18:32:20|110373.7|110323.7|110373.3|110323.3|110374.1|110324.1|110373.2|110323.2|6
1722882750000|2024-08-05 18:32:30|110373.2|110323.2|110373.1|110323.1|110373.5|110323.5|110373|110323|4
1722882760000|2024-08-05 18:32:40|110373.8|110323.8|110372.8|110322.8|110373.8|110323.8|110372.4|110322.4|8
1722882770000|2024-08-05 18:32:50|110372.7|110322.7|110370.8|110320.8|110373|110323|110370.8|110320.8|7
1722882780000|2024-08-05 18:33:00|110370.6|110320.6|110374.7|110324.7|110374.7|110324.7|110370.6|110320.6|10
1722882790000|2024-08-05 18:33:10|110375|110325|110379.6|110329.6|110380.2|110330.2|110375|110325|20
1722882800000|2024-08-05 18:33:20|110379.7|110329.7|110379.8|110329.8|110380.1|110330.1|110378.9|110328.9|7
1722882810000|2024-08-05 18:33:30|110379.2|110329.2|110379.6|110329.6|110379.6|110329.6|110378.9|110328.9|8
1722882820000|2024-08-05 18:33:40|110379.7|110329.7|110378.2|110328.2|110380.5|110330.5|110378.2|110328.2|8
1722882830000|2024-08-05 18:33:50|110378.3|110328.3|110379.7|110329.7|110379.7|110329.7|110378.3|110328.3|10
1722882840000|2024-08-05 18:34:00|110380.5|110330.5|110386.4|110336.4|110389.2|110339.2|110379.6|110329.6|41
1722882850000|2024-08-05 18:34:10|110387.9|110337.9|110388.5|110338.5|110390.2|110340.2|110384.1|110334.1|42
1722882860000|2024-08-05 18:34:20|110385.9|110335.9|110387|110337|110387.2|110337.2|110383.2|110333.2|34
1722882870000|2024-08-05 18:34:30|110386.9|110336.9|110387|110337|110388.7|110338.7|110385.8|110335.8|21
1722882880000|2024-08-05 18:34:40|110387.6|110337.6|110386.3|110336.3|110387.6|110337.6|110385.6|110335.6|10
1722882890000|2024-08-05 18:34:50|110387.2|110337.2|110387.3|110337.3|110388.2|110338.2|110386.3|110336.3|10
1722882900000|2024-08-05 18:35:00|110387.8|110337.8|110382.5|110332.5|110388.7|110338.7|110381.8|110331.8|35
1722882910000|2024-08-05 18:35:10|110383.6|110333.6|110389.2|110339.2|110390.9|110340.9|110383.6|110333.6|27
1722882920000|2024-08-05 18:35:20|110388.6|110338.6|110385.9|110335.9|110388.7|110338.7|110385.9|110335.9|9
1722882930000|2024-08-05 18:35:30|110386.3|110336.3|110385.5|110335.5|110387|110337|110381|110331|20
1722882940000|2024-08-05 18:35:40|110385.6|110335.6|110385.4|110335.4|110385.6|110335.6|110385.4|110335.4|2
1722882950000|2024-08-05 18:35:50|110385.3|110335.3|110386.5|110336.5|110386.5|110336.5|110384.9|110334.9|9
1722882960000|2024-08-05 18:36:00|110386.4|110336.4|110382.6|110332.6|110386.4|110336.4|110381.1|110331.1|22
1722882970000|2024-08-05 18:36:10|110382.9|110332.9|110383.2|110333.2|110388.6|110338.6|110381.8|110331.8|40
1722882980000|2024-08-05 18:36:20|110383.1|110333.1|110382.5|110332.5|110383.2|110333.2|110382.4|110332.4|11
1722882990000|2024-08-05 18:36:30|110382.4|110332.4|110382.9|110332.9|110382.9|110332.9|110382.3|110332.3|4
1722883000000|2024-08-05 18:36:40|110382.3|110332.3|110380.8|110330.8|110382.3|110332.3|110377.2|110327.2|22
1722883010000|2024-08-05 18:36:50|110380.9|110330.9|110380.9|110330.9|110382.3|110332.3|110380.9|110330.9|13
1722883020000|2024-08-05 18:37:00|110380.7|110330.7|110380.6|110330.6|110381|110331|110380.4|110330.4|6
1722883030000|2024-08-05 18:37:10|110379.9|110329.9|110379.3|110329.3|110381.9|110331.9|110379|110329|16
1722883040000|2024-08-05 18:37:20|110379.1|110329.1|110380.5|110330.5|110381.5|110331.5|110378|110328|13
1722883050000|2024-08-05 18:37:30|110380.7|110330.7|110383.3|110333.3|110385.5|110335.5|110380.7|110330.7|26
1722883060000|2024-08-05 18:37:40|110383.5|110333.5|110379.4|110329.4|110383.5|110333.5|110379.3|110329.3|17
1722883070000|2024-08-05 18:37:50|110379.7|110329.7|110376.4|110326.4|110379.7|110329.7|110375.6|110325.6|20
1722883080000|2024-08-05 18:38:00|110376.6|110326.6|110376.2|110326.2|110379.3|110329.3|110376.2|110326.2|19
1722883090000|2024-08-05 18:38:10|110376.5|110326.5|110369.9|110319.9|110376.5|110326.5|110369.4|110319.4|14
1722883100000|2024-08-05 18:38:20|110369.8|110319.8|110377.7|110327.7|110379.3|110329.3|110369.6|110319.6|20
1722883110000|2024-08-05 18:38:30|110378.3|110328.3|110382.2|110332.2|110387.5|110337.5|110378.3|110328.3|23
1722883120000|2024-08-05 18:38:40|110382.1|110332.1|110380.9|110330.9|110382.1|110332.1|110380.9|110330.9|7
1722883130000|2024-08-05 18:38:50|110380.8|110330.8|110381.9|110331.9|110382.2|110332.2|110380.8|110330.8|7
1722883140000|2024-08-05 18:39:00|110382.5|110332.5|110383.6|110333.6|110386.3|110336.3|110382.5|110332.5|20
1722883150000|2024-08-05 18:39:10|110383.1|110333.1|110382.6|110332.6|110387.4|110337.4|110382.6|110332.6|20
1722883160000|2024-08-05 18:39:20|110382.4|110332.4|110378.7|110328.7|110382.4|110332.4|110378.6|110328.6|8
1722883170000|2024-08-05 18:39:30|110378.6|110328.6|110380.4|110330.4|110380.4|110330.4|110376.3|110326.3|15
1722883180000|2024-08-05 18:39:40|110380.1|110330.1|110377.4|110327.4|110380.1|110330.1|110377.4|110327.4|9
1722883190000|2024-08-05 18:39:50|110377.8|110327.8|110384.2|110334.2|110387|110337|110376.9|110326.9|29
1722883200000|2024-08-05 18:40:00|110383.9|110333.9|110369.9|110319.9|110387.5|110337.5|110369.9|110319.9|48
1722883210000|2024-08-05 18:40:10|110368.4|110318.4|110390.6|110340.6|110390.6|110340.6|110368.4|110318.4|53
1722883220000|2024-08-05 18:40:20|110389.4|110339.4|110388|110338|110390.9|110340.9|110384.6|110334.6|47
1722883230000|2024-08-05 18:40:30|110387.5|110337.5|110387.1|110337.1|110388.5|110338.5|110386.5|110336.5|32
1722883240000|2024-08-05 18:40:40|110387.6|110337.6|110391.7|110341.7|110393.2|110343.2|110386.5|110336.5|20
1722883250000|2024-08-05 18:40:50|110392|110342|110389.3|110339.3|110392.4|110342.4|110386.3|110336.3|37
1722883260000|2024-08-05 18:41:00|110388.6|110338.6|110388.2|110338.2|110389.2|110339.2|110384.6|110334.6|17
1722883270000|2024-08-05 18:41:10|110389|110339|110389.2|110339.2|110389.6|110339.6|110387.7|110337.7|11
1722883280000|2024-08-05 18:41:20|110388.7|110338.7|110386.2|110336.2|110390.4|110340.4|110386.2|110336.2|41
1722883290000|2024-08-05 18:41:30|110386.4|110336.4|110384.2|110334.2|110386.4|110336.4|110383.9|110333.9|13
1722883300000|2024-08-05 18:41:40|110384.3|110334.3|110383.6|110333.6|110384.3|110334.3|110383|110333|8
1722883310000|2024-08-05 18:41:50|110383.4|110333.4|110383.7|110333.7|110383.7|110333.7|110381.2|110331.2|16
1722883320000|2024-08-05 18:42:00|110382.9|110332.9|110383.3|110333.3|110384.8|110334.8|110382.7|110332.7|13
1722883330000|2024-08-05 18:42:10|110382.6|110332.6|110383.3|110333.3|110383.8|110333.8|110382|110332|12
1722883340000|2024-08-05 18:42:20|110383.4|110333.4|110384|110334|110384|110334|110383.2|110333.2|7
1722883350000|2024-08-05 18:42:30|110383.8|110333.8|110388.4|110338.4|110391.2|110341.2|110383.8|110333.8|32
1722883360000|2024-08-05 18:42:40|110389.2|110339.2|110382.4|110332.4|110389.6|110339.6|110382.2|110332.2|50
1722883370000|2024-08-05 18:42:50|110383.4|110333.4|110388.9|110338.9|110391.3|110341.3|110383|110333|57
1722883380000|2024-08-05 18:43:00|110387.6|110337.6|110388.6|110338.6|110392.2|110342.2|110386.7|110336.7|48
1722883390000|2024-08-05 18:43:10|110388.5|110338.5|110387.9|110337.9|110390.1|110340.1|110386.5|110336.5|20
1722883400000|2024-08-05 18:43:20|110388.2|110338.2|110386.8|110336.8|110389|110339|110386.8|110336.8|13
1722883410000|2024-08-05 18:43:30|110386.9|110336.9|110386|110336|110386.9|110336.9|110385.5|110335.5|10
1722883420000|2024-08-05 18:43:40|110385.5|110335.5|110384.5|110334.5|110385.5|110335.5|110384.5|110334.5|5
1722883430000|2024-08-05 18:43:50|110384.3|110334.3|110383.9|110333.9|110385|110335|110383.9|110333.9|11
1722883440000|2024-08-05 18:44:00|110384.2|110334.2|110386.4|110336.4|110387.4|110337.4|110384|110334|21
1722883450000|2024-08-05 18:44:10|110386.8|110336.8|110393.2|110343.2|110393.7|110343.7|110386.6|110336.6|60
1722883460000|2024-08-05 18:44:20|110394.5|110344.5|110388.6|110338.6|110395.2|110345.2|110388.6|110338.6|32
1722883470000|2024-08-05 18:44:30|110388.5|110338.5|110393.3|110343.3|110394.6|110344.6|110387.2|110337.2|45
1722883480000|2024-08-05 18:44:40|110393.8|110343.8|110386.3|110336.3|110393.8|110343.8|110386.3|110336.3|28
1722883490000|2024-08-05 18:44:50|110385.9|110335.9|110390.1|110340.1|110390.9|110340.9|110385.6|110335.6|31
1722883500000|2024-08-05 18:45:00|110389|110339|110394.4|110344.4|110394.4|110344.4|110388.3|110338.3|69
1722883510000|2024-08-05 18:45:10|110390.7|110340.7|110393.6|110343.6|110395.2|110345.2|110390|110340|55
1722883520000|2024-08-05 18:45:20|110394.2|110344.2|110391.2|110341.2|110395.8|110345.8|110391.2|110341.2|13
1722883530000|2024-08-05 18:45:30|110390.6|110340.6|110396.8|110346.8|110396.8|110346.8|110390.6|110340.6|24
1722883540000|2024-08-05 18:45:40|110397|110347|110396.9|110346.9|110397.4|110347.4|110391.9|110341.9|41
1722883550000|2024-08-05 18:45:50|110397.3|110347.3|110409.3|110359.3|110409.7|110359.7|110393.4|110343.4|53
1722883560000|2024-08-05 18:46:00|110409.7|110359.7|110406.6|110356.6|110409.7|110359.7|110405.8|110355.8|27
1722883570000|2024-08-05 18:46:10|110406.4|110356.4|110410.4|110360.4|110410.4|110360.4|110405.6|110355.6|27
1722883580000|2024-08-05 18:46:20|110410.1|110360.1|110414.9|110364.9|110414.9|110364.9|110409.1|110359.1|18
1722883590000|2024-08-05 18:46:30|110415.1|110365.1|110417.2|110367.2|110417.2|110367.2|110414.3|110364.3|13
1722883600000|2024-08-05 18:46:40|110417.4|110367.4|110417.8|110367.8|110418.2|110368.2|110416.5|110366.5|17
1722883610000|2024-08-05 18:46:50|110417.9|110367.9|110413.8|110363.8|110419|110369|110413.7|110363.7|13
1722883620000|2024-08-05 18:47:00|110413.9|110363.9|110413.6|110363.6|110413.9|110363.9|110411.7|110361.7|14
1722883630000|2024-08-05 18:47:10|110413.3|110363.3|110418.8|110368.8|110419.2|110369.2|110413.3|110363.3|22
1722883640000|2024-08-05 18:47:20|110419.1|110369.1|110398.6|110348.6|110419.2|110369.2|110398.6|110348.6|34
1722883650000|2024-08-05 18:47:30|110398.4|110348.4|110409.2|110359.2|110409.6|110359.6|110388.7|110338.7|42
1722883660000|2024-08-05 18:47:40|110409.4|110359.4|110421.9|110371.9|110422.9|110372.9|110409.3|110359.3|29
1722883670000|2024-08-05 18:47:50|110420.7|110370.7|110412.6|110362.6|110421.1|110371.1|110411.4|110361.4|33
1722883680000|2024-08-05 18:48:00|110411.9|110361.9|110418.1|110368.1|110421.3|110371.3|110411.9|110361.9|32
1722883690000|2024-08-05 18:48:10|110417.8|110367.8|110424.1|110374.1|110424.1|110374.1|110417.2|110367.2|19
1722883700000|2024-08-05 18:48:20|110425.9|110375.9|110427.8|110377.8|110428.1|110378.1|110425.1|110375.1|41
1722883710000|2024-08-05 18:48:30|110427.7|110377.7|110431.2|110381.2|110438|110388|110427.6|110377.6|40
1722883720000|2024-08-05 18:48:40|110432.2|110382.2|110436|110386|110436|110386|110431.6|110381.6|31
1722883730000|2024-08-05 18:48:50|110436.6|110386.6|110435.5|110385.5|110437.2|110387.2|110434.6|110384.6|25
1722883740000|2024-08-05 18:49:00|110434.8|110384.8|110430.8|110380.8|110434.8|110384.8|110429.1|110379.1|34
1722883750000|2024-08-05 18:49:10|110430.1|110380.1|110428.8|110378.8|110430.4|110380.4|110424.9|110374.9|42
1722883760000|2024-08-05 18:49:20|110430.4|110380.4|110432.3|110382.3|110434.3|110384.3|110429.4|110379.4|40
1722883770000|2024-08-05 18:49:30|110431.8|110381.8|110433.2|110383.2|110433.6|110383.6|110430.4|110380.4|32
1722883780000|2024-08-05 18:49:40|110433.9|110383.9|110435.1|110385.1|110436|110386|110433.3|110383.3|24
1722883790000|2024-08-05 18:49:50|110435.5|110385.5|110438.7|110388.7|110439.3|110389.3|110433.5|110383.5|21
1722883800000|2024-08-05 18:50:00|110439.4|110389.4|110433.9|110383.9|110439.4|110389.4|110433.3|110383.3|20
1722883810000|2024-08-05 18:50:10|110433|110383|110428.3|110378.3|110433|110383|110427.8|110377.8|13
1722883820000|2024-08-05 18:50:20|110427.9|110377.9|110425.8|110375.8|110427.9|110377.9|110424.8|110374.8|9
1722883830000|2024-08-05 18:50:30|110424.5|110374.5|110434.2|110384.2|110434.3|110384.3|110424.5|110374.5|24
1722883840000|2024-08-05 18:50:40|110434.4|110384.4|110435.6|110385.6|110437.9|110387.9|110433|110383|27
1722883850000|2024-08-05 18:50:50|110436.1|110386.1|110433.3|110383.3|110438|110388|110433.3|110383.3|16
1722883860000|2024-08-05 18:51:00|110433.7|110383.7|110433.6|110383.6|110438.6|110388.6|110433.4|110383.4|39
1722883870000|2024-08-05 18:51:10|110433.7|110383.7|110434.3|110384.3|110440.9|110390.9|110433.7|110383.7|33
1722883880000|2024-08-05 18:51:20|110434|110384|110428.1|110378.1|110434.7|110384.7|110426.6|110376.6|41
1722883890000|2024-08-05 18:51:30|110427|110377|110423.9|110373.9|110427|110377|110415.9|110365.9|52
1722883900000|2024-08-05 18:51:40|110424.5|110374.5|110421.3|110371.3|110426.9|110376.9|110419.5|110369.5|48
1722883910000|2024-08-05 18:51:50|110422.3|110372.3|110422.4|110372.4|110422.4|110372.4|110420.5|110370.5|18
1722883920000|2024-08-05 18:52:00|110421.1|110371.1|110414.6|110364.6|110421.6|110371.6|110414.5|110364.5|26
1722883930000|2024-08-05 18:52:10|110414.3|110364.3|110417.6|110367.6|110418.2|110368.2|110414.3|110364.3|26
1722883940000|2024-08-05 18:52:20|110418.3|110368.3|110418.6|110368.6|110420.1|110370.1|110416.4|110366.4|25
1722883950000|2024-08-05 18:52:30|110418.7|110368.7|110415.6|110365.6|110418.8|110368.8|110413.8|110363.8|17
1722883960000|2024-08-05 18:52:40|110414.8|110364.8|110416.2|110366.2|110416.5|110366.5|110414.6|110364.6|14
1722883970000|2024-08-05 18:52:50|110415.9|110365.9|110415.2|110365.2|110416.4|110366.4|110413.6|110363.6|23
1722883980000|2024-08-05 18:53:00|110416|110366|110415|110365|110416.9|110366.9|110414.9|110364.9|17
1722883990000|2024-08-05 18:53:10|110415.1|110365.1|110415.8|110365.8|110415.8|110365.8|110413.3|110363.3|14
1722884000000|2024-08-05 18:53:20|110416.1|110366.1|110415.7|110365.7|110419.7|110369.7|110415.7|110365.7|27
1722884010000|2024-08-05 18:53:30|110415.3|110365.3|110414.2|110364.2|110415.7|110365.7|110412.9|110362.9|14
1722884020000|2024-08-05 18:53:40|110413.8|110363.8|110416.3|110366.3|110417.2|110367.2|110412.7|110362.7|17
1722884030000|2024-08-05 18:53:50|110417.1|110367.1|110414.8|110364.8|110419.1|110369.1|110413.9|110363.9|24
1722884040000|2024-08-05 18:54:00|110415.6|110365.6|110416.5|110366.5|110416.6|110366.6|110415.6|110365.6|11
1722884050000|2024-08-05 18:54:10|110416.1|110366.1|110418.4|110368.4|110418.7|110368.7|110416.1|110366.1|22
1722884060000|2024-08-05 18:54:20|110419.3|110369.3|110424.6|110374.6|110424.7|110374.7|110419.3|110369.3|19
1722884070000|2024-08-05 18:54:30|110424.8|110374.8|110424.8|110374.8|110426.8|110376.8|110423.7|110373.7|15
1722884080000|2024-08-05 18:54:40|110424.2|110374.2|110423.7|110373.7|110425.1|110375.1|110423.3|110373.3|14
1722884090000|2024-08-05 18:54:50|110423.5|110373.5|110422|110372|110423.5|110373.5|110421.6|110371.6|8
1722884100000|2024-08-05 18:55:00|110423|110373|110430.1|110380.1|110430.7|110380.7|110423|110373|18
1722884110000|2024-08-05 18:55:10|110430|110380|110434.9|110384.9|110434.9|110384.9|110430|110380|21
1722884120000|2024-08-05 18:55:20|110435|110385|110431.5|110381.5|110435|110385|110431.4|110381.4|27
1722884130000|2024-08-05 18:55:30|110431.1|110381.1|110428.7|110378.7|110432.1|110382.1|110427.9|110377.9|12
1722884140000|2024-08-05 18:55:40|110428.4|110378.4|110428.6|110378.6|110429.6|110379.6|110427.9|110377.9|16
1722884150000|2024-08-05 18:55:50|110428.3|110378.3|110428.5|110378.5|110428.5|110378.5|110428.3|110378.3|4
1722884160000|2024-08-05 18:56:00|110428.3|110378.3|110432.2|110382.2|110432.2|110382.2|110428|110378|11
1722884170000|2024-08-05 18:56:10|110431.9|110381.9|110430.5|110380.5|110431.9|110381.9|110430.4|110380.4|7
1722884180000|2024-08-05 18:56:20|110429.4|110379.4|110428.6|110378.6|110430.7|110380.7|110428.6|110378.6|11
1722884190000|2024-08-05 18:56:30|110428.3|110378.3|110433.8|110383.8|110433.8|110383.8|110428.3|110378.3|12
1722884200000|2024-08-05 18:56:40|110434.1|110384.1|110435.5|110385.5|110435.5|110385.5|110434.1|110384.1|7
1722884210000|2024-08-05 18:56:50|110435.1|110385.1|110434.2|110384.2|110435.8|110385.8|110434.2|110384.2|6
1722884220000|2024-08-05 18:57:00|110434.3|110384.3|110433.2|110383.2|110434.5|110384.5|110432.8|110382.8|8
1722884230000|2024-08-05 18:57:10|110433.1|110383.1|110434.2|110384.2|110435.2|110385.2|110432.7|110382.7|9
1722884240000|2024-08-05 18:57:20|110433.4|110383.4|110430.6|110380.6|110433.4|110383.4|110429.8|110379.8|11
1722884250000|2024-08-05 18:57:30|110431.6|110381.6|110435.4|110385.4|110435.4|110385.4|110431.6|110381.6|13
1722884260000|2024-08-05 18:57:40|110435.9|110385.9|110436.6|110386.6|110436.6|110386.6|110435.6|110385.6|5
1722884270000|2024-08-05 18:57:50|110436.3|110386.3|110430.8|110380.8|110437.2|110387.2|110430.8|110380.8|14
1722884280000|2024-08-05 18:58:00|110431.2|110381.2|110441.9|110391.9|110443.5|110393.5|110431.2|110381.2|36
1722884290000|2024-08-05 18:58:10|110442.2|110392.2|110458.3|110408.3|110458.9|110408.9|110439.6|110389.6|49
1722884300000|2024-08-05 18:58:20|110459.1|110409.1|110462.8|110412.8|110465.1|110415.1|110458.6|110408.6|66
1722884310000|2024-08-05 18:58:30|110463|110413|110460.1|110410.1|110463.5|110413.5|110458.3|110408.3|50
1722884320000|2024-08-05 18:58:40|110459.6|110409.6|110464.7|110414.7|110465.9|110415.9|110458.2|110408.2|45
1722884330000|2024-08-05 18:58:50|110465.2|110415.2|110466.3|110416.3|110467|110417|110464.9|110414.9|23
1722884340000|2024-08-05 18:59:00|110465.8|110415.8|110467.2|110417.2|110468.7|110418.7|110464.1|110414.1|25
1722884350000|2024-08-05 18:59:10|110467.5|110417.5|110464.4|110414.4|110468.3|110418.3|110463.5|110413.5|15
1722884360000|2024-08-05 18:59:20|110463.8|110413.8|110455.2|110405.2|110465.1|110415.1|110453.6|110403.6|54
1722884370000|2024-08-05 18:59:30|110454.9|110404.9|110453|110403|110459.3|110409.3|110448.8|110398.8|58
1722884380000|2024-08-05 18:59:40|110451.7|110401.7|110441.2|110391.2|110452.5|110402.5|110440.3|110390.3|56
1722884390000|2024-08-05 18:59:50|110442.1|110392.1|110420.4|110370.4|110445.2|110395.2|110420.1|110370.1|52
1722884400000|2024-08-05 19:00:00|110421.1|110371.1|110417.8|110367.8|110425.7|110375.7|110416.7|110366.7|29
1722884410000|2024-08-05 19:00:10|110416.7|110366.7|110409.8|110359.8|110417.3|110367.3|110409.8|110359.8|30
1722884420000|2024-08-05 19:00:20|110410.2|110360.2|110412.3|110362.3|110414.3|110364.3|110408.7|110358.7|28
1722884430000|2024-08-05 19:00:30|110411.7|110361.7|110405.9|110355.9|110411.7|110361.7|110404.2|110354.2|23
1722884440000|2024-08-05 19:00:40|110406.4|110356.4|110409.2|110359.2|110409.3|110359.3|110404.9|110354.9|16
1722884450000|2024-08-05 19:00:50|110409.1|110359.1|110404.9|110354.9|110409.1|110359.1|110401.6|110351.6|15
1722884460000|2024-08-05 19:01:00|110405.1|110355.1|110396.2|110346.2|110406.3|110356.3|110396|110346|25
1722884470000|2024-08-05 19:01:10|110396.8|110346.8|110396|110346|110399.6|110349.6|110394.6|110344.6|28
1722884480000|2024-08-05 19:01:20|110396.3|110346.3|110396|110346|110400.5|110350.5|110395|110345|33
1722884490000|2024-08-05 19:01:30|110396.3|110346.3|110401.8|110351.8|110401.8|110351.8|110394|110344|41
1722884500000|2024-08-05 19:01:40|110403.8|110353.8|110407.4|110357.4|110408.3|110358.3|110403.2|110353.2|18
1722884510000|2024-08-05 19:01:50|110407.8|110357.8|110402.8|110352.8|110409.2|110359.2|110399.9|110349.9|31
1722884520000|2024-08-05 19:02:00|110401.8|110351.8|110404.8|110354.8|110406.4|110356.4|110401.6|110351.6|28
1722884530000|2024-08-05 19:02:10|110404.6|110354.6|110411.5|110361.5|110414.5|110364.5|110404.2|110354.2|54
1722884540000|2024-08-05 19:02:20|110410.5|110360.5|110403.1|110353.1|110412.4|110362.4|110403.1|110353.1|48
1722884550000|2024-08-05 19:02:30|110403.2|110353.2|110392.3|110342.3|110404.1|110354.1|110392.3|110342.3|31
1722884560000|2024-08-05 19:02:40|110391.7|110341.7|110396.4|110346.4|110400|110350|110391.6|110341.6|55
1722884570000|2024-08-05 19:02:50|110396.8|110346.8|110398.4|110348.4|110399.5|110349.5|110393.4|110343.4|29
1722884580000|2024-08-05 19:03:00|110397.8|110347.8|110400.3|110350.3|110402|110352|110397.8|110347.8|35
1722884590000|2024-08-05 19:03:10|110399.1|110349.1|110402.6|110352.6|110405.1|110355.1|110396.7|110346.7|28
1722884600000|2024-08-05 19:03:20|110403.6|110353.6|110397.1|110347.1|110404.6|110354.6|110396.5|110346.5|34
1722884610000|2024-08-05 19:03:30|110397.7|110347.7|110397.2|110347.2|110400.3|110350.3|110395.9|110345.9|54
1722884620000|2024-08-05 19:03:40|110396.6|110346.6|110396.8|110346.8|110400.3|110350.3|110394.2|110344.2|33
1722884630000|2024-08-05 19:03:50|110395.6|110345.6|110395.7|110345.7|110400.2|110350.2|110392|110342|54
1722884640000|2024-08-05 19:04:00|110394.7|110344.7|110397.9|110347.9|110399.4|110349.4|110393.3|110343.3|40
1722884650000|2024-08-05 19:04:10|110398.5|110348.5|110397|110347|110401.7|110351.7|110396.7|110346.7|42
1722884660000|2024-08-05 19:04:20|110397.9|110347.9|110395|110345|110401.6|110351.6|110391.9|110341.9|49
1722884670000|2024-08-05 19:04:30|110395.7|110345.7|110396.7|110346.7|110399.6|110349.6|110393.2|110343.2|49
1722884680000|2024-08-05 19:04:40|110397.8|110347.8|110392.2|110342.2|110398.7|110348.7|110389.5|110339.5|45
1722884690000|2024-08-05 19:04:50|110393.1|110343.1|110392.2|110342.2|110397.9|110347.9|110391|110341|66
1722884700000|2024-08-05 19:05:00|110394.6|110344.6|110389.7|110339.7|110395.8|110345.8|110388.6|110338.6|64
1722884710000|2024-08-05 19:05:10|110390.3|110340.3|110390.8|110340.8|110396.9|110346.9|110388|110338|66
1722884720000|2024-08-05 19:05:20|110393.3|110343.3|110396.1|110346.1|110397.4|110347.4|110391.2|110341.2|51
1722884730000|2024-08-05 19:05:30|110395.8|110345.8|110397.7|110347.7|110398.8|110348.8|110395.4|110345.4|19
1722884740000|2024-08-05 19:05:40|110398.3|110348.3|110399.3|110349.3|110399.3|110349.3|110396.3|110346.3|14
1722884750000|2024-08-05 19:05:50|110399.2|110349.2|110401.6|110351.6|110401.6|110351.6|110399|110349|13
1722884760000|2024-08-05 19:06:00|110402|110352|110402.5|110352.5|110402.6|110352.6|110400.7|110350.7|21
1722884770000|2024-08-05 19:06:10|110402.3|110352.3|110399.8|110349.8|110403.2|110353.2|110399.8|110349.8|25
1722884780000|2024-08-05 19:06:20|110400.7|110350.7|110407.8|110357.8|110407.8|110357.8|110399.3|110349.3|35
1722884790000|2024-08-05 19:06:30|110406.9|110356.9|110398.5|110348.5|110411.9|110361.9|110398.5|110348.5|31
1722884800000|2024-08-05 19:06:40|110399.1|110349.1|110397.3|110347.3|110399.5|110349.5|110396.9|110346.9|24
1722884810000|2024-08-05 19:06:50|110397.6|110347.6|110400.2|110350.2|110401.1|110351.1|110397.6|110347.6|16
1722884820000|2024-08-05 19:07:00|110400|110350|110391.6|110341.6|110400|110350|110390.6|110340.6|29
1722884830000|2024-08-05 19:07:10|110392.3|110342.3|110395.4|110345.4|110395.8|110345.8|110390.7|110340.7|26
1722884840000|2024-08-05 19:07:20|110397.4|110347.4|110393.6|110343.6|110398.9|110348.9|110393.6|110343.6|19
1722884850000|2024-08-05 19:07:30|110394|110344|110394.2|110344.2|110396.9|110346.9|110392.8|110342.8|32
1722884860000|2024-08-05 19:07:40|110394.8|110344.8|110397.3|110347.3|110398.8|110348.8|110394.8|110344.8|15
1722884870000|2024-08-05 19:07:50|110397.2|110347.2|110398|110348|110398.1|110348.1|110396.8|110346.8|10
1722884880000|2024-08-05 19:08:00|110398.6|110348.6|110405.5|110355.5|110405.5|110355.5|110397.3|110347.3|43
1722884890000|2024-08-05 19:08:10|110406.6|110356.6|110415.6|110365.6|110418.7|110368.7|110406.6|110356.6|59
1722884900000|2024-08-05 19:08:20|110415|110365|110412.7|110362.7|110419.8|110369.8|110412.7|110362.7|37
1722884910000|2024-08-05 19:08:30|110412.3|110362.3|110411.7|110361.7|110418.1|110368.1|110410|110360|69
1722884920000|2024-08-05 19:08:40|110412.7|110362.7|110414.7|110364.7|110416.3|110366.3|110409.8|110359.8|52
1722884930000|2024-08-05 19:08:50|110414.4|110364.4|110409.6|110359.6|110414.4|110364.4|110404.6|110354.6|58
1722884940000|2024-08-05 19:09:00|110409.3|110359.3|110413.4|110363.4|110415|110365|110409.3|110359.3|56
1722884950000|2024-08-05 19:09:10|110414|110364|110411.6|110361.6|110416.2|110366.2|110410.4|110360.4|52
1722884960000|2024-08-05 19:09:20|110411.3|110361.3|110412.6|110362.6|110413.5|110363.5|110407.7|110357.7|34
1722884970000|2024-08-05 19:09:30|110413.2|110363.2|110411.3|110361.3|110413.6|110363.6|110408.4|110358.4|21
1722884980000|2024-08-05 19:09:40|110411.2|110361.2|110407.1|110357.1|110411.6|110361.6|110407.1|110357.1|16
1722884990000|2024-08-05 19:09:50|110406.9|110356.9|110403.4|110353.4|110408.2|110358.2|110403.3|110353.3|25
1722885000000|2024-08-05 19:10:00|110403.8|110353.8|110405.2|110355.2|110405.9|110355.9|110403.7|110353.7|17
1722885010000|2024-08-05 19:10:10|110404.9|110354.9|110400.1|110350.1|110405.7|110355.7|110399.6|110349.6|24
1722885020000|2024-08-05 19:10:20|110399.4|110349.4|110400.5|110350.5|110400.5|110350.5|110399.4|110349.4|13
1722885030000|2024-08-05 19:10:30|110400.6|110350.6|110402.4|110352.4|110402.5|110352.5|110399.9|110349.9|15
1722885040000|2024-08-05 19:10:40|110402.5|110352.5|110401.4|110351.4|110403.1|110353.1|110401|110351|18
1722885050000|2024-08-05 19:10:50|110401.2|110351.2|110398.2|110348.2|110401.5|110351.5|110397.6|110347.6|14
1722885060000|2024-08-05 19:11:00|110397.6|110347.6|110398|110348|110399.9|110349.9|110397.5|110347.5|26
1722885070000|2024-08-05 19:11:10|110398.4|110348.4|110397.8|110347.8|110398.5|110348.5|110397.3|110347.3|15
1722885080000|2024-08-05 19:11:20|110398|110348|110399|110349|110399|110349|110395|110345|35
1722885090000|2024-08-05 19:11:30|110398.5|110348.5|110401.3|110351.3|110407.1|110357.1|110397.9|110347.9|42
1722885100000|2024-08-05 19:11:40|110400.3|110350.3|110401.5|110351.5|110405.5|110355.5|110399.5|110349.5|20
1722885110000|2024-08-05 19:11:50|110401.9|110351.9|110397.9|110347.9|110402.3|110352.3|110397.9|110347.9|22
1722885120000|2024-08-05 19:12:00|110397.7|110347.7|110400.5|110350.5|110400.6|110350.6|110397|110347|46
1722885130000|2024-08-05 19:12:10|110401.2|110351.2|110396|110346|110404.1|110354.1|110396|110346|35
1722885140000|2024-08-05 19:12:20|110396.6|110346.6|110398.3|110348.3|110398.3|110348.3|110394.5|110344.5|24
1722885150000|2024-08-05 19:12:30|110398.7|110348.7|110399.7|110349.7|110401.1|110351.1|110398|110348|20
1722885160000|2024-08-05 19:12:40|110400|110350|110401|110351|110401.3|110351.3|110398.2|110348.2|15
1722885170000|2024-08-05 19:12:50|110401.2|110351.2|110399.3|110349.3|110401.6|110351.6|110399.3|110349.3|14
1722885180000|2024-08-05 19:13:00|110399.7|110349.7|110397.7|110347.7|110399.7|110349.7|110394.5|110344.5|31
1722885190000|2024-08-05 19:13:10|110397.6|110347.6|110404.5|110354.5|110404.5|110354.5|110397.1|110347.1|22
1722885200000|2024-08-05 19:13:20|110404|110354|110401.1|110351.1|110404|110354|110400.8|110350.8|11
1722885210000|2024-08-05 19:13:30|110401.3|110351.3|110401.8|110351.8|110403.1|110353.1|110401.3|110351.3|7
1722885220000|2024-08-05 19:13:40|110401.2|110351.2|110399.4|110349.4|110401.2|110351.2|110399.1|110349.1|8
1722885230000|2024-08-05 19:13:50|110398.2|110348.2|110401.9|110351.9|110402.2|110352.2|110398|110348|17
1722885240000|2024-08-05 19:14:00|110401.3|110351.3|110399.3|110349.3|110401.5|110351.5|110397.3|110347.3|14
1722885250000|2024-08-05 19:14:10|110398.4|110348.4|110399|110349|110399.7|110349.7|110398.3|110348.3|9
1722885260000|2024-08-05 19:14:20|110401.7|110351.7|110403|110353|110403|110353|110401.7|110351.7|10
1722885270000|2024-08-05 19:14:30|110403.3|110353.3|110402.8|110352.8|110404.9|110354.9|110402.4|110352.4|16
1722885280000|2024-08-05 19:14:40|110403.3|110353.3|110402.7|110352.7|110403.4|110353.4|110402.7|110352.7|6
1722885290000|2024-08-05 19:14:50|110403|110353|110405.6|110355.6|110406.4|110356.4|110403|110353|9
1722885300000|2024-08-05 19:15:00|110406.9|110356.9|110409.7|110359.7|110411.3|110361.3|110406.5|110356.5|27
1722885310000|2024-08-05 19:15:10|110407.6|110357.6|110408.9|110358.9|110410.6|110360.6|110405.2|110355.2|56
1722885320000|2024-08-05 19:15:20|110408.7|110358.7|110409.6|110359.6|110410.5|110360.5|110404.3|110354.3|70
1722885330000|2024-08-05 19:15:30|110409.5|110359.5|110407.7|110357.7|110410.3|110360.3|110406|110356|44
1722885340000|2024-08-05 19:15:40|110407.4|110357.4|110409.4|110359.4|110410.8|110360.8|110405.5|110355.5|62
1722885350000|2024-08-05 19:15:50|110410.4|110360.4|110404.5|110354.5|110410.4|110360.4|110402.4|110352.4|47
1722885360000|2024-08-05 19:16:00|110404.9|110354.9|110404.9|110354.9|110406.3|110356.3|110403.9|110353.9|14
1722885370000|2024-08-05 19:16:10|110404.6|110354.6|110406.9|110356.9|110407.8|110357.8|110404.6|110354.6|23
1722885380000|2024-08-05 19:16:20|110406.7|110356.7|110406.3|110356.3|110407.4|110357.4|110405.2|110355.2|15
1722885390000|2024-08-05 19:16:30|110406.7|110356.7|110408.4|110358.4|110409.9|110359.9|110405.3|110355.3|25
1722885400000|2024-08-05 19:16:40|110408.2|110358.2|110413|110363|110413.6|110363.6|110406.4|110356.4|36
1722885410000|2024-08-05 19:16:50|110413.6|110363.6|110414.7|110364.7|110415.9|110365.9|110411.2|110361.2|32
1722885420000|2024-08-05 19:17:00|110414.3|110364.3|110413.8|110363.8|110415.1|110365.1|110409.6|110359.6|26
1722885430000|2024-08-05 19:17:10|110414.4|110364.4|110412.6|110362.6|110414.4|110364.4|110411.5|110361.5|14
1722885440000|2024-08-05 19:17:20|110412.5|110362.5|110409.7|110359.7|110412.8|110362.8|110407|110357|30
1722885450000|2024-08-05 19:17:30|110408|110358|110403|110353|110408|110358|110402.3|110352.3|43
1722885460000|2024-08-05 19:17:40|110403.4|110353.4|110399.1|110349.1|110403.6|110353.6|110398.9|110348.9|19
1722885470000|2024-08-05 19:17:50|110399.7|110349.7|110394.6|110344.6|110401.1|110351.1|110393.1|110343.1|46
1722885480000|2024-08-05 19:18:00|110394.9|110344.9|110395.5|110345.5|110396.5|110346.5|110393.1|110343.1|39
1722885490000|2024-08-05 19:18:10|110396.2|110346.2|110396.8|110346.8|110397|110347|110393.8|110343.8|23
1722885500000|2024-08-05 19:18:20|110394|110344|110391.9|110341.9|110398.1|110348.1|110391.9|110341.9|30
1722885510000|2024-08-05 19:18:30|110392.3|110342.3|110394.1|110344.1|110394.1|110344.1|110391.8|110341.8|13
1722885520000|2024-08-05 19:18:40|110393.8|110343.8|110391.8|110341.8|110395.3|110345.3|110391.1|110341.1|17
1722885530000|2024-08-05 19:18:50|110392.3|110342.3|110395.8|110345.8|110396.5|110346.5|110391.9|110341.9|25
1722885540000|2024-08-05 19:19:00|110396.2|110346.2|110400.4|110350.4|110402.6|110352.6|110396.2|110346.2|51
1722885550000|2024-08-05 19:19:10|110401.1|110351.1|110400.2|110350.2|110404.9|110354.9|110396.2|110346.2|57
1722885560000|2024-08-05 19:19:20|110399.9|110349.9|110398.2|110348.2|110402.3|110352.3|110394.3|110344.3|36
1722885570000|2024-08-05 19:19:30|110397.9|110347.9|110397.7|110347.7|110400.6|110350.6|110395|110345|41
1722885580000|2024-08-05 19:19:40|110398.2|110348.2|110400.2|110350.2|110401|110351|110395.8|110345.8|38
1722885590000|2024-08-05 19:19:50|110403.1|110353.1|110401.9|110351.9|110405.6|110355.6|110401.8|110351.8|29
1722885600000|2024-08-05 19:20:00|110401.6|110351.6|110412.2|110362.2|110415.4|110365.4|110401.6|110351.6|28
1722885610000|2024-08-05 19:20:10|110413.2|110363.2|110414.1|110364.1|110418|110368|110413.2|110363.2|22
1722885620000|2024-08-05 19:20:20|110414.3|110364.3|110414.2|110364.2|110415.2|110365.2|110413.2|110363.2|11
1722885630000|2024-08-05 19:20:30|110414.1|110364.1|110414.4|110364.4|110415.4|110365.4|110406.4|110356.4|22
1722885640000|2024-08-05 19:20:40|110414.5|110364.5|110407.9|110357.9|110416.8|110366.8|110407.9|110357.9|23
1722885650000|2024-08-05 19:20:50|110412.8|110362.8|110414.8|110364.8|110415.7|110365.7|110409.5|110359.5|20
1722885660000|2024-08-05 19:21:00|110414.7|110364.7|110414|110364|110417.3|110367.3|110413.9|110363.9|18
1722885670000|2024-08-05 19:21:10|110413.1|110363.1|110411.1|110361.1|110421.7|110371.7|110409.2|110359.2|36
1722885680000|2024-08-05 19:21:20|110410.4|110360.4|110413.8|110363.8|110414.2|110364.2|110410.4|110360.4|23
1722885690000|2024-08-05 19:21:30|110414.8|110364.8|110418.3|110368.3|110421.5|110371.5|110413.1|110363.1|40
1722885700000|2024-08-05 19:21:40|110418.7|110368.7|110415.8|110365.8|110421.8|110371.8|110413|110363|48
1722885710000|2024-08-05 19:21:50|110415.7|110365.7|110413.1|110363.1|110420|110370|110413.1|110363.1|53
1722885720000|2024-08-05 19:22:00|110414.2|110364.2|110428.9|110378.9|110428.9|110378.9|110414.2|110364.2|31
1722885730000|2024-08-05 19:22:10|110428.5|110378.5|110429.2|110379.2|110429.4|110379.4|110428|110378|16
1722885740000|2024-08-05 19:22:20|110429.6|110379.6|110426.9|110376.9|110430.9|110380.9|110425.7|110375.7|22
1722885750000|2024-08-05 19:22:30|110427.5|110377.5|110430.2|110380.2|110430.6|110380.6|110426.3|110376.3|30
1722885760000|2024-08-05 19:22:40|110430.4|110380.4|110431.9|110381.9|110436.3|110386.3|110429|110379|25
1722885770000|2024-08-05 19:22:50|110431.2|110381.2|110429.4|110379.4|110432.3|110382.3|110429.4|110379.4|16
1722885780000|2024-08-05 19:23:00|110429.2|110379.2|110431.7|110381.7|110435.2|110385.2|110424.9|110374.9|17
1722885790000|2024-08-05 19:23:10|110431.6|110381.6|110431.2|110381.2|110432.3|110382.3|110430.5|110380.5|11
1722885800000|2024-08-05 19:23:20|110431.5|110381.5|110431.2|110381.2|110431.9|110381.9|110430.3|110380.3|14
1722885810000|2024-08-05 19:23:30|110430.8|110380.8|110429.1|110379.1|110430.8|110380.8|110428.2|110378.2|13
1722885820000|2024-08-05 19:23:40|110428.9|110378.9|110431|110381|110432.3|110382.3|110428.9|110378.9|13
1722885830000|2024-08-05 19:23:50|110430.3|110380.3|110430.7|110380.7|110430.7|110380.7|110429.5|110379.5|17
1722885840000|2024-08-05 19:24:00|110430.8|110380.8|110434.4|110384.4|110434.4|110384.4|110430.6|110380.6|14
1722885850000|2024-08-05 19:24:10|110434.7|110384.7|110440.9|110390.9|110443.4|110393.4|110434.5|110384.5|38
1722885860000|2024-08-05 19:24:20|110440.6|110390.6|110450.3|110400.3|110452|110402|110440.1|110390.1|22
1722885870000|2024-08-05 19:24:30|110453.2|110403.2|110455.2|110405.2|110456|110406|110453.2|110403.2|18
1722885880000|2024-08-05 19:24:40|110455.4|110405.4|110453.5|110403.5|110455.7|110405.7|110453.5|110403.5|18
1722885890000|2024-08-05 19:24:50|110453.4|110403.4|110454.6|110404.6|110455.6|110405.6|110453|110403|15
1722885900000|2024-08-05 19:25:00|110455.4|110405.4|110454.2|110404.2|110455.6|110405.6|110453.7|110403.7|19
1722885910000|2024-08-05 19:25:10|110454.8|110404.8|110456.3|110406.3|110457.5|110407.5|110454.4|110404.4|15
1722885920000|2024-08-05 19:25:20|110457|110407|110454.4|110404.4|110457|110407|110454.4|110404.4|13
1722885930000|2024-08-05 19:25:30|110455.3|110405.3|110448.6|110398.6|110455.8|110405.8|110448.2|110398.2|23
1722885940000|2024-08-05 19:25:40|110448.9|110398.9|110445.6|110395.6|110448.9|110398.9|110445.4|110395.4|11
1722885950000|2024-08-05 19:25:50|110445.9|110395.9|110446.3|110396.3|110446.3|110396.3|110445|110395|13
1722885960000|2024-08-05 19:26:00|110445.6|110395.6|110445.9|110395.9|110447.9|110397.9|110445.6|110395.6|16
1722885970000|2024-08-05 19:26:10|110444.5|110394.5|110444.1|110394.1|110445.2|110395.2|110441.9|110391.9|20
1722885980000|2024-08-05 19:26:20|110443.6|110393.6|110443.2|110393.2|110444.1|110394.1|110443.2|110393.2|12
1722885990000|2024-08-05 19:26:30|110442.2|110392.2|110443.8|110393.8|110443.8|110393.8|110442.2|110392.2|15
1722886000000|2024-08-05 19:26:40|110444.4|110394.4|110440.2|110390.2|110444.4|110394.4|110437.3|110387.3|42
1722886010000|2024-08-05 19:26:50|110439|110389|110436.6|110386.6|110441.4|110391.4|110435.1|110385.1|41
1722886020000|2024-08-05 19:27:00|110436.9|110386.9|110438.2|110388.2|110440.2|110390.2|110436.2|110386.2|18
1722886030000|2024-08-05 19:27:10|110437.5|110387.5|110430.9|110380.9|110437.9|110387.9|110430.2|110380.2|39
1722886040000|2024-08-05 19:27:20|110431.3|110381.3|110432.9|110382.9|110432.9|110382.9|110430.4|110380.4|16
1722886050000|2024-08-05 19:27:30|110432.7|110382.7|110432.4|110382.4|110433.3|110383.3|110432.4|110382.4|7
1722886060000|2024-08-05 19:27:40|110431.7|110381.7|110434.1|110384.1|110434.8|110384.8|110431.4|110381.4|13
1722886070000|2024-08-05 19:27:50|110433.8|110383.8|110435.2|110385.2|110436.4|110386.4|110433.8|110383.8|6
1722886080000|2024-08-05 19:28:00|110433.1|110383.1|110431.7|110381.7|110435.1|110385.1|110431.7|110381.7|14
1722886090000|2024-08-05 19:28:10|110431.4|110381.4|110433.3|110383.3|110433.3|110383.3|110431.3|110381.3|16
1722886100000|2024-08-05 19:28:20|110433|110383|110434|110384|110434.5|110384.5|110433|110383|11
1722886110000|2024-08-05 19:28:30|110433.9|110383.9|110428.8|110378.8|110435.1|110385.1|110428.8|110378.8|15
1722886120000|2024-08-05 19:28:40|110428.5|110378.5|110427.2|110377.2|110435.6|110385.6|110427.1|110377.1|21
1722886130000|2024-08-05 19:28:50|110428.2|110378.2|110428.7|110378.7|110428.8|110378.8|110428.2|110378.2|4
1722886140000|2024-08-05 19:29:00|110428.5|110378.5|110419.4|110369.4|110428.7|110378.7|110419.4|110369.4|15
1722886150000|2024-08-05 19:29:10|110419.6|110369.6|110410.3|110360.3|110419.6|110369.6|110410.2|110360.2|23
1722886160000|2024-08-05 19:29:20|110410.6|110360.6|110403.9|110353.9|110411.1|110361.1|110403.8|110353.8|16
1722886170000|2024-08-05 19:29:30|110403.4|110353.4|110393.6|110343.6|110403.4|110353.4|110393.6|110343.6|27
1722886180000|2024-08-05 19:29:40|110393.3|110343.3|110393.6|110343.6|110394|110344|110389.7|110339.7|15
1722886190000|2024-08-05 19:29:50|110393.8|110343.8|110391.9|110341.9|110394|110344|110391.2|110341.2|12
1722886200000|2024-08-05 19:30:00|110391.4|110341.4|110391.9|110341.9|110392.2|110342.2|110389|110339|18
1722886210000|2024-08-05 19:30:10|110392.1|110342.1|110391.8|110341.8|110392.3|110342.3|110391.7|110341.7|8
1722886220000|2024-08-05 19:30:20|110392.1|110342.1|110390.5|110340.5|110393.2|110343.2|110389.5|110339.5|18
1722886230000|2024-08-05 19:30:30|110390.3|110340.3|110391.8|110341.8|110391.8|110341.8|110390|110340|10
1722886240000|2024-08-05 19:30:40|110393.5|110343.5|110394.9|110344.9|110395.2|110345.2|110392.4|110342.4|20
1722886250000|2024-08-05 19:30:50|110395.4|110345.4|110398.1|110348.1|110398.6|110348.6|110395.1|110345.1|22
1722886260000|2024-08-05 19:31:00|110397.6|110347.6|110397.9|110347.9|110398.8|110348.8|110397.5|110347.5|14
1722886270000|2024-08-05 19:31:10|110398.4|110348.4|110394.5|110344.5|110398.6|110348.6|110392.9|110342.9|26
1722886280000|2024-08-05 19:31:20|110394.2|110344.2|110396.7|110346.7|110397.5|110347.5|110393.9|110343.9|15
1722886290000|2024-08-05 19:31:30|110396.3|110346.3|110396.4|110346.4|110401.1|110351.1|110394.2|110344.2|46
1722886300000|2024-08-05 19:31:40|110396.1|110346.1|110395.8|110345.8|110396.1|110346.1|110392.8|110342.8|13
1722886310000|2024-08-05 19:31:50|110394.5|110344.5|110394.5|110344.5|110396.5|110346.5|110392.9|110342.9|22
1722886320000|2024-08-05 19:32:00|110394.7|110344.7|110394.1|110344.1|110394.8|110344.8|110393|110343|15
1722886330000|2024-08-05 19:32:10|110394|110344|110393.8|110343.8|110394.5|110344.5|110393.6|110343.6|16
1722886340000|2024-08-05 19:32:20|110394.1|110344.1|110392.4|110342.4|110394.6|110344.6|110392.1|110342.1|17
1722886350000|2024-08-05 19:32:30|110392.2|110342.2|110393.1|110343.1|110393.6|110343.6|110392|110342|13
1722886360000|2024-08-05 19:32:40|110393|110343|110396.9|110346.9|110396.9|110346.9|110391.9|110341.9|24
1722886370000|2024-08-05 19:32:50|110396.3|110346.3|110393.8|110343.8|110396.8|110346.8|110393.3|110343.3|21
1722886380000|2024-08-05 19:33:00|110393.4|110343.4|110394.8|110344.8|110394.8|110344.8|110393.4|110343.4|8
1722886390000|2024-08-05 19:33:10|110393.8|110343.8|110394.7|110344.7|110395.6|110345.6|110392.8|110342.8|14
1722886400000|2024-08-05 19:33:20|110395|110345|110395.4|110345.4|110395.9|110345.9|110394.9|110344.9|7
1722886410000|2024-08-05 19:33:30|110394.7|110344.7|110395.2|110345.2|110395.5|110345.5|110394.3|110344.3|9
1722886420000|2024-08-05 19:33:40|110395.1|110345.1|110394.3|110344.3|110395.7|110345.7|110393.2|110343.2|17
1722886430000|2024-08-05 19:33:50|110393.4|110343.4|110392.5|110342.5|110394.2|110344.2|110392.4|110342.4|7
1722886440000|2024-08-05 19:34:00|110392.7|110342.7|110393|110343|110394|110344|110392.7|110342.7|8
1722886450000|2024-08-05 19:34:10|110394.5|110344.5|110396|110346|110396.7|110346.7|110394.3|110344.3|20
1722886460000|2024-08-05 19:34:20|110396.2|110346.2|110396.9|110346.9|110397.4|110347.4|110394.3|110344.3|12
1722886470000|2024-08-05 19:34:30|110396.4|110346.4|110398|110348|110399.8|110349.8|110394|110344|70
1722886480000|2024-08-05 19:34:40|110398.9|110348.9|110397.9|110347.9|110400|110350|110397.9|110347.9|43
1722886490000|2024-08-05 19:34:50|110398.3|110348.3|110397.2|110347.2|110398.3|110348.3|110393.5|110343.5|62
1722886500000|2024-08-05 19:35:00|110396.7|110346.7|110395.8|110345.8|110398.5|110348.5|110393.8|110343.8|66
1722886510000|2024-08-05 19:35:10|110396.1|110346.1|110394.8|110344.8|110398|110348|110394.8|110344.8|55
1722886520000|2024-08-05 19:35:20|110395.6|110345.6|110395.2|110345.2|110395.8|110345.8|110394.3|110344.3|13
1722886530000|2024-08-05 19:35:30|110395.3|110345.3|110395.2|110345.2|110395.3|110345.3|110395.2|110345.2|2
1722886540000|2024-08-05 19:35:40|110393.8|110343.8|110391.8|110341.8|110393.8|110343.8|110391.8|110341.8|10
1722886550000|2024-08-05 19:35:50|110392.1|110342.1|110390.5|110340.5|110392.1|110342.1|110390.1|110340.1|12
1722886560000|2024-08-05 19:36:00|110390.9|110340.9|110389.2|110339.2|110390.9|110340.9|110389|110339|14
1722886570000|2024-08-05 19:36:10|110389.6|110339.6|110386.6|110336.6|110389.6|110339.6|110386.6|110336.6|10
1722886580000|2024-08-05 19:36:20|110386.8|110336.8|110386.2|110336.2|110387.7|110337.7|110385.8|110335.8|12
1722886590000|2024-08-05 19:36:30|110386.6|110336.6|110387|110337|110387|110337|110385.8|110335.8|6
1722886600000|2024-08-05 19:36:40|110386.6|110336.6|110387.4|110337.4|110388|110338|110386.1|110336.1|13
1722886610000|2024-08-05 19:36:50|110388|110338|110392.6|110342.6|110393.8|110343.8|110387.1|110337.1|29
1722886620000|2024-08-05 19:37:00|110392.3|110342.3|110392.1|110342.1|110395|110345|110391.8|110341.8|25
1722886630000|2024-08-05 19:37:10|110392.8|110342.8|110390.6|110340.6|110392.8|110342.8|110390.6|110340.6|20
1722886640000|2024-08-05 19:37:20|110391.6|110341.6|110389.6|110339.6|110391.8|110341.8|110389.6|110339.6|17
1722886650000|2024-08-05 19:37:30|110390.4|110340.4|110390.6|110340.6|110390.7|110340.7|110389.1|110339.1|14
1722886660000|2024-08-05 19:37:40|110390.7|110340.7|110391.2|110341.2|110391.2|110341.2|110389.3|110339.3|18
1722886670000|2024-08-05 19:37:50|110390.7|110340.7|110389.2|110339.2|110391.3|110341.3|110389.2|110339.2|12
1722886680000|2024-08-05 19:38:00|110390.5|110340.5|110396.9|110346.9|110396.9|110346.9|110389.4|110339.4|23
1722886690000|2024-08-05 19:38:10|110396|110346|110395.8|110345.8|110397.3|110347.3|110394.4|110344.4|56
1722886700000|2024-08-05 19:38:20|110395.5|110345.5|110394.6|110344.6|110396.6|110346.6|110393.9|110343.9|23
1722886710000|2024-08-05 19:38:30|110394.7|110344.7|110398|110348|110402.2|110352.2|110393.8|110343.8|43
1722886720000|2024-08-05 19:38:40|110398.7|110348.7|110395.8|110345.8|110400.6|110350.6|110395.4|110345.4|46
1722886730000|2024-08-05 19:38:50|110396.2|110346.2|110395.9|110345.9|110399.6|110349.6|110395.9|110345.9|54
1722886740000|2024-08-05 19:39:00|110397.6|110347.6|110397.5|110347.5|110397.6|110347.6|110396|110346|21
1722886750000|2024-08-05 19:39:10|110397.6|110347.6|110397.2|110347.2|110398.3|110348.3|110396|110346|12
1722886760000|2024-08-05 19:39:20|110397.6|110347.6|110399.1|110349.1|110399.4|110349.4|110397.1|110347.1|28
1722886770000|2024-08-05 19:39:30|110398.6|110348.6|110397.9|110347.9|110399.8|110349.8|110396.3|110346.3|66
1722886780000|2024-08-05 19:39:40|110397.5|110347.5|110399|110349|110400.7|110350.7|110396.3|110346.3|60
1722886790000|2024-08-05 19:39:50|110399.5|110349.5|110399.6|110349.6|110399.6|110349.6|110396.7|110346.7|48
1722886800000|2024-08-05 19:40:00|110399.1|110349.1|110399.3|110349.3|110400.8|110350.8|110397.9|110347.9|63
1722886810000|2024-08-05 19:40:10|110399.9|110349.9|110397.6|110347.6|110400.6|110350.6|110397.1|110347.1|71
1722886820000|2024-08-05 19:40:20|110399.5|110349.5|110396.2|110346.2|110399.9|110349.9|110393.4|110343.4|34
1722886830000|2024-08-05 19:40:30|110395.8|110345.8|110397.8|110347.8|110398|110348|110395|110345|20
1722886840000|2024-08-05 19:40:40|110397.9|110347.9|110397.3|110347.3|110398.9|110348.9|110397.3|110347.3|8
1722886850000|2024-08-05 19:40:50|110397.4|110347.4|110401|110351|110401.7|110351.7|110397.4|110347.4|43
1722886860000|2024-08-05 19:41:00|110401.9|110351.9|110401.9|110351.9|110403|110353|110398.5|110348.5|61
1722886870000|2024-08-05 19:41:10|110401.2|110351.2|110410.6|110360.6|110410.6|110360.6|110399.9|110349.9|59
1722886880000|2024-08-05 19:41:20|110410.8|110360.8|110410.5|110360.5|110411|110361|110409.8|110359.8|10
1722886890000|2024-08-05 19:41:30|110410.8|110360.8|110410.4|110360.4|110410.8|110360.8|110410|110360|11
1722886900000|2024-08-05 19:41:40|110410.1|110360.1|110405.9|110355.9|110410.1|110360.1|110405.9|110355.9|11
1722886910000|2024-08-05 19:41:50|110406.3|110356.3|110407.9|110357.9|110408|110358|110406.3|110356.3|4
1722886920000|2024-08-05 19:42:00|110407.8|110357.8|110407.6|110357.6|110407.8|110357.8|110407.6|110357.6|2
1722886930000|2024-08-05 19:42:10|110407.5|110357.5|110407.7|110357.7|110408.2|110358.2|110407.5|110357.5|8
1722886940000|2024-08-05 19:42:20|110407.6|110357.6|110405.4|110355.4|110408.2|110358.2|110405|110355|13
1722886950000|2024-08-05 19:42:30|110405|110355|110403.8|110353.8|110406.1|110356.1|110403.8|110353.8|16
1722886960000|2024-08-05 19:42:40|110402.5|110352.5|110400.3|110350.3|110403.5|110353.5|110399.7|110349.7|16
1722886970000|2024-08-05 19:42:50|110401.2|110351.2|110397.4|110347.4|110401.2|110351.2|110396.3|110346.3|10
1722886980000|2024-08-05 19:43:00|110397.2|110347.2|110388.1|110338.1|110397.2|110347.2|110388.1|110338.1|21
1722886990000|2024-08-05 19:43:10|110388.5|110338.5|110390.4|110340.4|110392.5|110342.5|110387.9|110337.9|21
1722887000000|2024-08-05 19:43:20|110390.2|110340.2|110391|110341|110393.2|110343.2|110389.4|110339.4|20
1722887010000|2024-08-05 19:43:30|110390.4|110340.4|110388.3|110338.3|110390.4|110340.4|110387.5|110337.5|15
1722887020000|2024-08-05 19:43:40|110389.1|110339.1|110390.4|110340.4|110392|110342|110387|110337|20
1722887030000|2024-08-05 19:43:50|110390|110340|110391.4|110341.4|110391.7|110341.7|110389.7|110339.7|8
1722887040000|2024-08-05 19:44:00|110391.3|110341.3|110387.6|110337.6|110391.3|110341.3|110386.8|110336.8|22
1722887050000|2024-08-05 19:44:10|110388.1|110338.1|110386.7|110336.7|110388.1|110338.1|110385.5|110335.5|20
1722887060000|2024-08-05 19:44:20|110386.3|110336.3|110387.8|110337.8|110388.2|110338.2|110384.9|110334.9|21
1722887070000|2024-08-05 19:44:30|110388.2|110338.2|110390.2|110340.2|110390.4|110340.4|110387.1|110337.1|20
1722887080000|2024-08-05 19:44:40|110389.2|110339.2|110387.9|110337.9|110390|110340|110387.4|110337.4|19
1722887090000|2024-08-05 19:44:50|110388.9|110338.9|110388.6|110338.6|110391.8|110341.8|110388.3|110338.3|14
1722887100000|2024-08-05 19:45:00|110388.5|110338.5|110388.5|110338.5|110389.1|110339.1|110388.2|110338.2|8
1722887110000|2024-08-05 19:45:10|110388.3|110338.3|110388.3|110338.3|110389.7|110339.7|110388|110338|11
1722887120000|2024-08-05 19:45:20|110388|110338|110386.6|110336.6|110388|110338|110386.4|110336.4|8
1722887130000|2024-08-05 19:45:30|110386.7|110336.7|110385.3|110335.3|110386.9|110336.9|110385.3|110335.3|11
1722887140000|2024-08-05 19:45:40|110384.5|110334.5|110382.4|110332.4|110384.5|110334.5|110382.4|110332.4|7
1722887150000|2024-08-05 19:45:50|110382.6|110332.6|110384.5|110334.5|110384.6|110334.6|110381.4|110331.4|12
1722887160000|2024-08-05 19:46:00|110384.3|110334.3|110381.7|110331.7|110384.3|110334.3|110381.7|110331.7|15
1722887170000|2024-08-05 19:46:10|110382.9|110332.9|110381.5|110331.5|110382.9|110332.9|110381.5|110331.5|8
1722887180000|2024-08-05 19:46:20|110382.5|110332.5|110381.4|110331.4|110382.8|110332.8|110380.7|110330.7|15
1722887190000|2024-08-05 19:46:30|110381.6|110331.6|110382.9|110332.9|110382.9|110332.9|110381.5|110331.5|5
1722887200000|2024-08-05 19:46:40|110383|110333|110383.2|110333.2|110383.2|110333.2|110383|110333|2
1722887210000|2024-08-05 19:46:50|110383.1|110333.1|110384.1|110334.1|110384.1|110334.1|110383.1|110333.1|6
1722887220000|2024-08-05 19:47:00|110384.6|110334.6|110391|110341|110391|110341|110384.6|110334.6|15
1722887230000|2024-08-05 19:47:10|110390.8|110340.8|110390.9|110340.9|110391.6|110341.6|110389|110339|14
1722887240000|2024-08-05 19:47:20|110391.1|110341.1|110388.2|110338.2|110391.1|110341.1|110388.2|110338.2|9
1722887250000|2024-08-05 19:47:30|110387.7|110337.7|110387.1|110337.1|110387.7|110337.7|110386.5|110336.5|6
1722887260000|2024-08-05 19:47:40|110387.5|110337.5|110388.9|110338.9|110388.9|110338.9|110387.1|110337.1|7
1722887270000|2024-08-05 19:47:50|110389.7|110339.7|110389.3|110339.3|110391|110341|110388.9|110338.9|12
1722887280000|2024-08-05 19:48:00|110389.8|110339.8|110393.5|110343.5|110394.8|110344.8|110389.8|110339.8|46
1722887290000|2024-08-05 19:48:10|110393.7|110343.7|110390.4|110340.4|110393.7|110343.7|110390.2|110340.2|11
1722887300000|2024-08-05 19:48:20|110390.8|110340.8|110387.7|110337.7|110390.8|110340.8|110387.7|110337.7|10
1722887310000|2024-08-05 19:48:30|110387.6|110337.6|110388.4|110338.4|110388.4|110338.4|110387.6|110337.6|6
1722887320000|2024-08-05 19:48:40|110388.5|110338.5|110389.4|110339.4|110389.6|110339.6|110388.5|110338.5|3
1722887330000|2024-08-05 19:48:50|110389.3|110339.3|110389|110339|110389.4|110339.4|110389|110339|4
1722887340000|2024-08-05 19:49:00|110388.9|110338.9|110386.7|110336.7|110388.9|110338.9|110386.7|110336.7|9
1722887350000|2024-08-05 19:49:10|110386.5|110336.5|110382.6|110332.6|110386.5|110336.5|110381.9|110331.9|12
1722887360000|2024-08-05 19:49:20|110381.8|110331.8|110379|110329|110381.8|110331.8|110378.7|110328.7|12
1722887370000|2024-08-05 19:49:30|110379.1|110329.1|110376.4|110326.4|110379.2|110329.2|110376.3|110326.3|9
1722887380000|2024-08-05 19:49:40|110376.3|110326.3|110374.8|110324.8|110376.3|110326.3|110374.2|110324.2|18
1722887390000|2024-08-05 19:49:50|110374.3|110324.3|110377.7|110327.7|110377.7|110327.7|110374|110324|10
1722887400000|2024-08-05 19:50:00|110378.5|110328.5|110379.4|110329.4|110380.3|110330.3|110378|110328|16
1722887410000|2024-08-05 19:50:10|110379.5|110329.5|110380.2|110330.2|110380.2|110330.2|110379.5|110329.5|5
1722887420000|2024-08-05 19:50:20|110379.9|110329.9|110374.4|110324.4|110380.9|110330.9|110373.9|110323.9|20
1722887430000|2024-08-05 19:50:30|110374.2|110324.2|110370.2|110320.2|110374.3|110324.3|110368.4|110318.4|21
1722887440000|2024-08-05 19:50:40|110370.5|110320.5|110364|110314|110370.7|110320.7|110363.5|110313.5|19
1722887450000|2024-08-05 19:50:50|110363.7|110313.7|110358.6|110308.6|110363.9|110313.9|110357.8|110307.8|24
1722887460000|2024-08-05 19:51:00|110358.7|110308.7|110355.4|110305.4|110359.1|110309.1|110355.2|110305.2|14
1722887470000|2024-08-05 19:51:10|110355.1|110305.1|110354.6|110304.6|110355.3|110305.3|110353.3|110303.3|13
1722887480000|2024-08-05 19:51:20|110355|110305|110355|110305|110355|110305|110354.3|110304.3|8
1722887490000|2024-08-05 19:51:30|110354.7|110304.7|110354.7|110304.7|110354.7|110304.7|110354.4|110304.4|4
1722887500000|2024-08-05 19:51:40|110354.8|110304.8|110353.3|110303.3|110354.9|110304.9|110353.3|110303.3|5
1722887510000|2024-08-05 19:51:50|110352.4|110302.4|110353.2|110303.2|110353.2|110303.2|110352.2|110302.2|9
1722887520000|2024-08-05 19:52:00|110353.3|110303.3|110354.7|110304.7|110355|110305|110353|110303|7
1722887530000|2024-08-05 19:52:10|110355|110305|110354.3|110304.3|110355|110305|110354.3|110304.3|5
1722887540000|2024-08-05 19:52:20|110354.6|110304.6|110354.8|110304.8|110355|110305|110354.3|110304.3|8
1722887550000|2024-08-05 19:52:30|110355.3|110305.3|110355.3|110305.3|110355.3|110305.3|110355.2|110305.2|3
1722887560000|2024-08-05 19:52:40|110354.9|110304.9|110354.9|110304.9|110356.8|110306.8|110351.7|110301.7|19
1722887570000|2024-08-05 19:52:50|110355.4|110305.4|110356|110306|110356.5|110306.5|110355.2|110305.2|8
1722887580000|2024-08-05 19:53:00|110355.8|110305.8|110360.6|110310.6|110364.1|110314.1|110355.8|110305.8|26
1722887590000|2024-08-05 19:53:10|110361.5|110311.5|110359|110309|110361.5|110311.5|110357.4|110307.4|24
1722887600000|2024-08-05 19:53:20|110359.4|110309.4|110361.2|110311.2|110362|110312|110359.4|110309.4|15
1722887610000|2024-08-05 19:53:30|110361.1|110311.1|110360.7|110310.7|110361.1|110311.1|110358.5|110308.5|12
1722887620000|2024-08-05 19:53:40|110361.3|110311.3|110360|110310|110361.8|110311.8|110359.8|110309.8|23
1722887630000|2024-08-05 19:53:50|110360.2|110310.2|110358.6|110308.6|110361.1|110311.1|110358.6|110308.6|21
1722887640000|2024-08-05 19:54:00|110359.5|110309.5|110359.3|110309.3|110360.6|110310.6|110358.9|110308.9|9
1722887650000|2024-08-05 19:54:10|110358.5|110308.5|110359.9|110309.9|110360.8|110310.8|110358.1|110308.1|13
1722887660000|2024-08-05 19:54:20|110359.3|110309.3|110355.7|110305.7|110359.3|110309.3|110355.2|110305.2|15
1722887670000|2024-08-05 19:54:30|110355.4|110305.4|110355.9|110305.9|110356.9|110306.9|110355.4|110305.4|7
1722887680000|2024-08-05 19:54:40|110357.3|110307.3|110354.5|110304.5|110357.3|110307.3|110354.5|110304.5|5
1722887690000|2024-08-05 19:54:50|110354.6|110304.6|110354.3|110304.3|110355.3|110305.3|110353.7|110303.7|15
1722887700000|2024-08-05 19:55:00|110354.2|110304.2|110350.6|110300.6|110354.4|110304.4|110344.5|110294.5|29
1722887710000|2024-08-05 19:55:10|110351|110301|110349.2|110299.2|110351.6|110301.6|110345.9|110295.9|22
1722887720000|2024-08-05 19:55:20|110351.3|110301.3|110349.2|110299.2|110351.3|110301.3|110347.4|110297.4|9
1722887730000|2024-08-05 19:55:30|110349.1|110299.1|110353.3|110303.3|110353.3|110303.3|110349.1|110299.1|9
1722887740000|2024-08-05 19:55:40|110353|110303|110352.3|110302.3|110354.3|110304.3|110352.3|110302.3|6
1722887750000|2024-08-05 19:55:50|110352|110302|110350.7|110300.7|110352|110302|110349.2|110299.2|12
1722887760000|2024-08-05 19:56:00|110350.3|110300.3|110353.2|110303.2|110353.2|110303.2|110349.4|110299.4|11
1722887770000|2024-08-05 19:56:10|110353.3|110303.3|110348.1|110298.1|110354.2|110304.2|110348.1|110298.1|21
1722887780000|2024-08-05 19:56:20|110347.2|110297.2|110344.6|110294.6|110347.3|110297.3|110343.8|110293.8|19
1722887790000|2024-08-05 19:56:30|110344.5|110294.5|110342.9|110292.9|110345.6|110295.6|110342.9|110292.9|9
1722887800000|2024-08-05 19:56:40|110342.7|110292.7|110342.8|110292.8|110343.3|110293.3|110342.6|110292.6|7
1722887810000|2024-08-05 19:56:50|110342.6|110292.6|110347.9|110297.9|110348.2|110298.2|110342.6|110292.6|9
1722887820000|2024-08-05 19:57:00|110346.7|110296.7|110336.1|110286.1|110348|110298|110336.1|110286.1|20
1722887830000|2024-08-05 19:57:10|110334.9|110284.9|110336.6|110286.6|110336.6|110286.6|110334.9|110284.9|7
1722887840000|2024-08-05 19:57:20|110339.8|110289.8|110348|110298|110349.3|110299.3|110338.1|110288.1|16
1722887850000|2024-08-05 19:57:30|110349.1|110299.1|110329.7|110279.7|110349.1|110299.1|110319.2|110269.2|58
1722887860000|2024-08-05 19:57:40|110329.9|110279.9|110327.4|110277.4|110332.8|110282.8|110327.4|110277.4|36
1722887870000|2024-08-05 19:57:50|110327.7|110277.7|110326.1|110276.1|110328.8|110278.8|110323.6|110273.6|36
1722887880000|2024-08-05 19:58:00|110326|110276|110325.9|110275.9|110326.5|110276.5|110323.4|110273.4|30
1722887890000|2024-08-05 19:58:10|110324.9|110274.9|110322.4|110272.4|110326.1|110276.1|110322.4|110272.4|15
1722887900000|2024-08-05 19:58:20|110322.2|110272.2|110314.8|110264.8|110322.2|110272.2|110313.4|110263.4|26
1722887910000|2024-08-05 19:58:30|110314.7|110264.7|110313.5|110263.5|110317.6|110267.6|110313.5|110263.5|23
1722887920000|2024-08-05 19:58:40|110313.8|110263.8|110315.4|110265.4|110315.4|110265.4|110310.8|110260.8|18
1722887930000|2024-08-05 19:58:50|110314.2|110264.2|110316.2|110266.2|110316.2|110266.2|110314.2|110264.2|19
1722887940000|2024-08-05 19:59:00|110315.4|110265.4|110319.6|110269.6|110319.8|110269.8|110314.9|110264.9|19
1722887950000|2024-08-05 19:59:10|110319.9|110269.9|110317.6|110267.6|110321.2|110271.2|110317.3|110267.3|23
1722887960000|2024-08-05 19:59:20|110317.5|110267.5|110315.5|110265.5|110317.8|110267.8|110315.5|110265.5|11
1722887970000|2024-08-05 19:59:30|110314.8|110264.8|110316.4|110266.4|110317|110267|110314.7|110264.7|20
1722887980000|2024-08-05 19:59:40|110316.2|110266.2|110319.3|110269.3|110319.3|110269.3|110316.2|110266.2|7
1722887990000|2024-08-05 19:59:50|110319.6|110269.6|110309.3|110259.3|110319.6|110269.6|110309.3|110259.3|23
1722888000000|2024-08-05 20:00:00|110310|110260|110303.1|110253.1|110310|110260|110302.5|110252.5|36
1722888010000|2024-08-05 20:00:10|110302.6|110252.6|110283.7|110233.7|110302.6|110252.6|110282.9|110232.9|41
1722888020000|2024-08-05 20:00:20|110282.4|110232.4|110273.6|110223.6|110282.9|110232.9|110273.3|110223.3|24
1722888030000|2024-08-05 20:00:30|110275.2|110225.2|110272.5|110222.5|110275.2|110225.2|110272.3|110222.3|11
1722888040000|2024-08-05 20:00:40|110271.9|110221.9|110271.5|110221.5|110272|110222|110271.5|110221.5|7
1722888050000|2024-08-05 20:00:50|110271.2|110221.2|110268.2|110218.2|110271.2|110221.2|110268.2|110218.2|9
1722888060000|2024-08-05 20:01:00|110266.4|110216.4|110260.3|110210.3|110266.4|110216.4|110260.1|110210.1|20
1722888070000|2024-08-05 20:01:10|110260.1|110210.1|110258.9|110208.9|110260.3|110210.3|110258.9|110208.9|12
1722888080000|2024-08-05 20:01:20|110259.1|110209.1|110262|110212|110262.2|110212.2|110259|110209|12
1722888090000|2024-08-05 20:01:30|110261.7|110211.7|110260.4|110210.4|110262.5|110212.5|110260.4|110210.4|18
1722888100000|2024-08-05 20:01:40|110260|110210|110263.8|110213.8|110266.4|110216.4|110260|110210|37
1722888110000|2024-08-05 20:01:50|110264.1|110214.1|110254.7|110204.7|110265.4|110215.4|110254.7|110204.7|37
1722888120000|2024-08-05 20:02:00|110255.7|110205.7|110253.8|110203.8|110255.7|110205.7|110244.3|110194.3|45
1722888130000|2024-08-05 20:02:10|110253.6|110203.6|110251.4|110201.4|110256.6|110206.6|110251.3|110201.3|22
1722888140000|2024-08-05 20:02:20|110251.5|110201.5|110249.4|110199.4|110251.7|110201.7|110248.8|110198.8|18
1722888150000|2024-08-05 20:02:30|110255.7|110205.7|110243.9|110193.9|110255.7|110205.7|110238.8|110188.8|43
1722888160000|2024-08-05 20:02:40|110243.1|110193.1|110236.6|110186.6|110247.5|110197.5|110235.4|110185.4|39
1722888170000|2024-08-05 20:02:50|110236.7|110186.7|110242.5|110192.5|110242.5|110192.5|110236.7|110186.7|37
1722888180000|2024-08-05 20:03:00|110244.5|110194.5|110248.3|110198.3|110251|110201|110244.2|110194.2|33
1722888190000|2024-08-05 20:03:10|110248.1|110198.1|110245.4|110195.4|110248.5|110198.5|110244.2|110194.2|16
1722888200000|2024-08-05 20:03:20|110244.4|110194.4|110245.2|110195.2|110245.2|110195.2|110243.6|110193.6|6
1722888210000|2024-08-05 20:03:30|110245.4|110195.4|110246.5|110196.5|110247.2|110197.2|110243.3|110193.3|20
1722888220000|2024-08-05 20:03:40|110246.2|110196.2|110254|110204|110254|110204|110244|110194|29
1722888230000|2024-08-05 20:03:50|110254.2|110204.2|110253.7|110203.7|110255.2|110205.2|110253.1|110203.1|10
1722888240000|2024-08-05 20:04:00|110254.4|110204.4|110253.2|110203.2|110255.2|110205.2|110253.2|110203.2|13
1722888250000|2024-08-05 20:04:10|110253.5|110203.5|110254.4|110204.4|110254.4|110204.4|110253.5|110203.5|5
1722888260000|2024-08-05 20:04:20|110253.6|110203.6|110254.1|110204.1|110254.1|110204.1|110252.8|110202.8|8
1722888270000|2024-08-05 20:04:30|110253.9|110203.9|110254.8|110204.8|110254.9|110204.9|110253.9|110203.9|9
1722888280000|2024-08-05 20:04:40|110255.3|110205.3|110259.2|110209.2|110259.4|110209.4|110253.3|110203.3|11
1722888290000|2024-08-05 20:04:50|110259.8|110209.8|110255.7|110205.7|110259.8|110209.8|110255.7|110205.7|5
1722888300000|2024-08-05 20:05:00|110255.6|110205.6|110253.7|110203.7|110257.3|110207.3|110253.7|110203.7|10
1722888310000|2024-08-05 20:05:10|110253.6|110203.6|110250|110200|110253.7|110203.7|110249.8|110199.8|10
1722888320000|2024-08-05 20:05:20|110250.2|110200.2|110251.3|110201.3|110251.3|110201.3|110250.1|110200.1|7
1722888330000|2024-08-05 20:05:30|110250.9|110200.9|110248.9|110198.9|110250.9|110200.9|110248.1|110198.1|13
1722888340000|2024-08-05 20:05:40|110248.7|110198.7|110249|110199|110249|110199|110247.7|110197.7|7
1722888350000|2024-08-05 20:05:50|110249.1|110199.1|110248.5|110198.5|110249.4|110199.4|110248.5|110198.5|8
1722888360000|2024-08-05 20:06:00|110248.3|110198.3|110250.7|110200.7|110252.3|110202.3|110248.2|110198.2|10
1722888370000|2024-08-05 20:06:10|110251.6|110201.6|110252.1|110202.1|110252.1|110202.1|110251.1|110201.1|8
1722888380000|2024-08-05 20:06:20|110252|110202|110252.9|110202.9|110253.4|110203.4|110251.6|110201.6|9
1722888390000|2024-08-05 20:06:30|110253.5|110203.5|110237.8|110187.8|110253.5|110203.5|110232.5|110182.5|30
1722888400000|2024-08-05 20:06:40|110237.4|110187.4|110239.1|110189.1|110244.8|110194.8|110237.4|110187.4|16
1722888410000|2024-08-05 20:06:50|110239.2|110189.2|110237.8|110187.8|110239.2|110189.2|110236.4|110186.4|8
1722888420000|2024-08-05 20:07:00|110237.7|110187.7|110233|110183|110238.1|110188.1|110230.2|110180.2|21
1722888430000|2024-08-05 20:07:10|110233.1|110183.1|110233.4|110183.4|110233.6|110183.6|110233.1|110183.1|5
1722888440000|2024-08-05 20:07:20|110232.4|110182.4|110235.6|110185.6|110236.7|110186.7|110231.6|110181.6|36
1722888450000|2024-08-05 20:07:30|110234.7|110184.7|110236.5|110186.5|110236.5|110186.5|110231.7|110181.7|15
1722888460000|2024-08-05 20:07:40|110235.2|110185.2|110235.2|110185.2|110236.7|110186.7|110233.8|110183.8|38
1722888470000|2024-08-05 20:07:50|110235.6|110185.6|110232.1|110182.1|110237|110187|110231.6|110181.6|28
1722888480000|2024-08-05 20:08:00|110232.7|110182.7|110202.3|110152.3|110232.7|110182.7|110202.3|110152.3|20
1722888490000|2024-08-05 20:08:10|110201.8|110151.8|110174.4|110124.4|110206.1|110156.1|110174.3|110124.3|54
1722888500000|2024-08-05 20:08:20|110174.3|110124.3|110171.9|110121.9|110175.9|110125.9|110168.6|110118.6|22
1722888510000|2024-08-05 20:08:30|110171.4|110121.4|110169.6|110119.6|110172.9|110122.9|110169.6|110119.6|26
1722888520000|2024-08-05 20:08:40|110169.7|110119.7|110164.7|110114.7|110172.7|110122.7|110160.9|110110.9|38
1722888530000|2024-08-05 20:08:50|110165.4|110115.4|110165.7|110115.7|110166|110116|110164.9|110114.9|9
1722888540000|2024-08-05 20:09:00|110165.4|110115.4|110167.8|110117.8|110168.2|110118.2|110159.5|110109.5|25
1722888550000|2024-08-05 20:09:10|110168.2|110118.2|110167|110117|110168.5|110118.5|110166.9|110116.9|13
1722888560000|2024-08-05 20:09:20|110167.1|110117.1|110171.1|110121.1|110172.9|110122.9|110163.2|110113.2|25
1722888570000|2024-08-05 20:09:30|110170.4|110120.4|110174.7|110124.7|110177.6|110127.6|110170.4|110120.4|29
1722888580000|2024-08-05 20:09:40|110174.6|110124.6|110172.9|110122.9|110178.9|110128.9|110172.3|110122.3|50
1722888590000|2024-08-05 20:09:50|110173|110123|110171.9|110121.9|110174.8|110124.8|110171.9|110121.9|15
1722888600000|2024-08-05 20:10:00|110171.4|110121.4|110175|110125|110175.6|110125.6|110169.7|110119.7|27
1722888610000|2024-08-05 20:10:10|110174.9|110124.9|110176.2|110126.2|110180|110130|110174.6|110124.6|54
1722888620000|2024-08-05 20:10:20|110175.7|110125.7|110175.4|110125.4|110177|110127|110175.3|110125.3|13
1722888630000|2024-08-05 20:10:30|110175.1|110125.1|110170.9|110120.9|110176.9|110126.9|110170.8|110120.8|35
1722888640000|2024-08-05 20:10:40|110171.2|110121.2|110172.8|110122.8|110180.6|110130.6|110171.2|110121.2|35
1722888650000|2024-08-05 20:10:50|110172.7|110122.7|110172.4|110122.4|110172.7|110122.7|110172.2|110122.2|6
1722888660000|2024-08-05 20:11:00|110171.8|110121.8|110174.5|110124.5|110174.6|110124.6|110169.9|110119.9|36
1722888670000|2024-08-05 20:11:10|110174.6|110124.6|110174.5|110124.5|110174.6|110124.6|110174.4|110124.4|4
1722888680000|2024-08-05 20:11:20|110174.3|110124.3|110172.5|110122.5|110175.2|110125.2|110172.5|110122.5|30
1722888690000|2024-08-05 20:11:30|110172.3|110122.3|110170.6|110120.6|110172.3|110122.3|110169.1|110119.1|10
1722888700000|2024-08-05 20:11:40|110169.2|110119.2|110170.7|110120.7|110171.5|110121.5|110169.2|110119.2|19
1722888710000|2024-08-05 20:11:50|110170.4|110120.4|110170.7|110120.7|110172.1|110122.1|110170.1|110120.1|20
1722888720000|2024-08-05 20:12:00|110170.6|110120.6|110167.1|110117.1|110170.9|110120.9|110167.1|110117.1|18
1722888730000|2024-08-05 20:12:10|110167.9|110117.9|110171.8|110121.8|110171.8|110121.8|110167.5|110117.5|12
1722888740000|2024-08-05 20:12:20|110171.4|110121.4|110170.3|110120.3|110171.4|110121.4|110168.1|110118.1|13
1722888750000|2024-08-05 20:12:30|110170.5|110120.5|110176.8|110126.8|110176.8|110126.8|110170.2|110120.2|26
1722888760000|2024-08-05 20:12:40|110176.3|110126.3|110176.1|110126.1|110176.5|110126.5|110176.1|110126.1|3
1722888770000|2024-08-05 20:12:50|110176.4|110126.4|110176.7|110126.7|110176.7|110126.7|110176.4|110126.4|2
1722888780000|2024-08-05 20:13:00|110176.5|110126.5|110171.9|110121.9|110176.5|110126.5|110171.9|110121.9|7
1722888790000|2024-08-05 20:13:10|110172.3|110122.3|110177.4|110127.4|110177.4|110127.4|110172|110122|12
1722888800000|2024-08-05 20:13:20|110177.2|110127.2|110181.8|110131.8|110182.2|110132.2|110177.2|110127.2|35
1722888810000|2024-08-05 20:13:30|110181.2|110131.2|110179.7|110129.7|110182.2|110132.2|110179.3|110129.3|23
1722888820000|2024-08-05 20:13:40|110180|110130|110180.6|110130.6|110181.7|110131.7|110180|110130|19
1722888830000|2024-08-05 20:13:50|110180.2|110130.2|110181.2|110131.2|110181.9|110131.9|110180.2|110130.2|9
1722888840000|2024-08-05 20:14:00|110180.9|110130.9|110179.1|110129.1|110180.9|110130.9|110178.7|110128.7|11
1722888850000|2024-08-05 20:14:10|110179.2|110129.2|110179.2|110129.2|110179.5|110129.5|110178.1|110128.1|8
1722888860000|2024-08-05 20:14:20|110179.1|110129.1|110176.6|110126.6|110179.2|110129.2|110176.3|110126.3|16
1722888870000|2024-08-05 20:14:30|110176.5|110126.5|110177.3|110127.3|110177.3|110127.3|110176.1|110126.1|11
1722888880000|2024-08-05 20:14:40|110176.9|110126.9|110176.6|110126.6|110176.9|110126.9|110176|110126|12
1722888890000|2024-08-05 20:14:50|110176.4|110126.4|110176.6|110126.6|110176.6|110126.6|110174.5|110124.5|10
1722888900000|2024-08-05 20:15:00|110172|110122|110180.9|110130.9|110181.8|110131.8|110172|110122|29
1722888910000|2024-08-05 20:15:10|110181.2|110131.2|110182|110132|110182|110132|110180.4|110130.4|29
1722888920000|2024-08-05 20:15:20|110181.7|110131.7|110181.9|110131.9|110182|110132|110180.9|110130.9|10
1722888930000|2024-08-05 20:15:30|110181.6|110131.6|110182|110132|110182.4|110132.4|110180.8|110130.8|24
1722888940000|2024-08-05 20:15:40|110182.4|110132.4|110178.1|110128.1|110182.7|110132.7|110178.1|110128.1|4
1722888950000|2024-08-05 20:15:50|110177.4|110127.4|110182.3|110132.3|110183.4|110133.4|110177|110127|23
1722888960000|2024-08-05 20:16:00|110180.7|110130.7|110179.1|110129.1|110187|110137|110179.1|110129.1|21
1722888970000|2024-08-05 20:16:10|110179|110129|110180.9|110130.9|110182|110132|110178.7|110128.7|32
1722888980000|2024-08-05 20:16:20|110181.2|110131.2|110180.2|110130.2|110181.7|110131.7|110180|110130|35
1722888990000|2024-08-05 20:16:30|110180|110130|110182.5|110132.5|110182.7|110132.7|110180|110130|44
1722889000000|2024-08-05 20:16:40|110182.4|110132.4|110185.5|110135.5|110190.4|110140.4|110182.2|110132.2|37
1722889010000|2024-08-05 20:16:50|110185.8|110135.8|110225.7|110175.7|110251.2|110179.4|110185.1|110125.7|42
1722889020000|2024-08-05 20:17:00|110226.2|110176.2|110232.7|110182.7|110235|110185|110223.8|110173.8|54
1722889030000|2024-08-05 20:17:10|110235.6|110185.6|110238.5|110188.5|110238.5|110188.5|110231.5|110181.5|26
1722889040000|2024-08-05 20:17:20|110238.1|110188.1|110236.1|110186.1|110238.9|110188.9|110233|110183|25
1722889050000|2024-08-05 20:17:30|110235.8|110185.8|110235.9|110185.9|110236.5|110186.5|110230.4|110180.4|21
1722889060000|2024-08-05 20:17:40|110235|110185|110226.6|110176.6|110235|110185|110225.8|110175.8|28
1722889070000|2024-08-05 20:17:50|110231.4|110181.4|110232.9|110182.9|110232.9|110182.9|110227|110177|31
1722889080000|2024-08-05 20:18:00|110232.5|110182.5|110231.3|110181.3|110235|110185|110229.2|110179.2|22
1722889090000|2024-08-05 20:18:10|110230.9|110180.9|110233.4|110183.4|110233.9|110183.9|110230.9|110180.9|6
1722889100000|2024-08-05 20:18:20|110233.3|110183.3|110233.1|110183.1|110233.7|110183.7|110233.1|110183.1|4
1722889110000|2024-08-05 20:18:30|110246|110196|110236|110186|110247.2|110197.2|110233.9|110183.9|54
1722889120000|2024-08-05 20:18:40|110237|110187|110237.7|110187.7|110239.5|110189.5|110235.7|110185.7|52
1722889130000|2024-08-05 20:18:50|110236.8|110186.8|110238.6|110188.6|110240|110190|110236.5|110186.5|49
1722889140000|2024-08-05 20:19:00|110237.6|110187.6|110239.2|110189.2|110241.1|110191.1|110237.5|110187.5|48
1722889150000|2024-08-05 20:19:10|110238|110188|110241.3|110191.3|110241.4|110191.4|110237.1|110187.1|53
1722889160000|2024-08-05 20:19:20|110240.1|110190.1|110242.1|110192.1|110243.4|110193.4|110237.1|110187.1|60
1722889170000|2024-08-05 20:19:30|110243|110193|110238.9|110188.9|110243.3|110193.3|110238.5|110188.5|40
1722889180000|2024-08-05 20:19:40|110237.9|110187.9|110238|110188|110238|110188|110237.5|110187.5|7
1722889190000|2024-08-05 20:19:50|110238.2|110188.2|110249.6|110199.6|110256.1|110206.1|110238.2|110188.2|45
1722889200000|2024-08-05 20:20:00|110250.2|110200.2|110256.7|110206.7|110256.7|110206.7|110248.8|110198.8|48
1722889210000|2024-08-05 20:20:10|110254.6|110204.6|110254.9|110204.9|110257|110207|110253|110203|47
1722889220000|2024-08-05 20:20:20|110254.8|110204.8|110252.7|110202.7|110258.2|110208.2|110252.4|110202.4|48
1722889230000|2024-08-05 20:20:30|110253.3|110203.3|110294.8|110165.3|110299.6|110205.5|110251|110165.3|36
1722889240000|2024-08-05 20:20:40|110293.6|110165.7|110289.3|110163.3|110298.1|110207.4|110250.1|110163.3|51
1722889250000|2024-08-05 20:20:50|110289.6|110163.5|110246.3|110196.3|110290.4|110199.9|110244.4|110162.5|44
1722889260000|2024-08-05 20:21:00|110245.8|110195.8|110247|110197|110250|110200|110244.4|110194.4|37
1722889270000|2024-08-05 20:21:10|110247.4|110197.4|110248.2|110198.2|110253|110203|110246.7|110196.7|35
1722889280000|2024-08-05 20:21:20|110249.7|110199.7|110256.8|110206.8|110256.8|110206.8|110249.7|110199.7|25
1722889290000|2024-08-05 20:21:30|110255|110205|110252.1|110202.1|110295|110205.7|110252.1|110167|22
1722889300000|2024-08-05 20:21:40|110253|110203|110247.7|110197.7|110294.3|110203|110246.6|110164.5|31
1722889310000|2024-08-05 20:21:50|110251.6|110201.6|110249.4|110199.4|110253.6|110203.6|110246.6|110196.6|35
1722889320000|2024-08-05 20:22:00|110250|110200|110253.1|110203.1|110254.8|110204.8|110249|110199|35
1722889330000|2024-08-05 20:22:10|110252.8|110202.8|110255.9|110205.9|110258|110208|110252.8|110202.8|21
1722889340000|2024-08-05 20:22:20|110256.2|110206.2|110257.7|110207.7|110258.1|110208.1|110256.1|110206.1|22
1722889350000|2024-08-05 20:22:30|110258|110208|110259|110209|110259|110209|110258|110208|12
1722889360000|2024-08-05 20:22:40|110259.3|110209.3|110257.5|110207.5|110259.4|110209.4|110256.3|110206.3|25
1722889370000|2024-08-05 20:22:50|110256.5|110206.5|110258.8|110208.8|110258.8|110208.8|110256.3|110206.3|23
1722889380000|2024-08-05 20:23:00|110257.8|110207.8|110257.9|110207.9|110261.1|110211.1|110257.3|110207.3|26
1722889390000|2024-08-05 20:23:10|110257.6|110207.6|110258|110208|110258.8|110208.8|110256.6|110206.6|28
1722889400000|2024-08-05 20:23:20|110258.6|110208.6|110258|110208|110259.9|110209.9|110256.3|110206.3|34
1722889410000|2024-08-05 20:23:30|110258.6|110208.6|110262.8|110212.8|110262.8|110212.8|110256.7|110206.7|32
1722889420000|2024-08-05 20:23:40|110259.9|110209.9|110263|110213|110263.6|110213.6|110259.5|110209.5|21
1722889430000|2024-08-05 20:23:50|110260.7|110210.7|110262.3|110212.3|110262.7|110212.7|110258.6|110208.6|28
1722889440000|2024-08-05 20:24:00|110263.1|110213.1|110261.6|110211.6|110263.4|110213.4|110259.1|110209.1|33
1722889450000|2024-08-05 20:24:10|110260.8|110210.8|110259.7|110209.7|110262.8|110212.8|110259.2|110209.2|25
1722889460000|2024-08-05 20:24:20|110262.1|110212.1|110262.1|110212.1|110263.3|110213.3|110259.7|110209.7|35
1722889470000|2024-08-05 20:24:30|110262.7|110212.7|110264.3|110214.3|110264.3|110214.3|110259.2|110209.2|30
1722889480000|2024-08-05 20:24:40|110263.6|110213.6|110264.6|110214.6|110265.8|110215.8|110262.1|110212.1|38
1722889490000|2024-08-05 20:24:50|110264.1|110214.1|110263.9|110213.9|110265.1|110215.1|110263.6|110213.6|14
1722889500000|2024-08-05 20:25:00|110261.8|110211.8|110260.5|110210.5|110263.7|110213.7|110260|110210|24
1722889510000|2024-08-05 20:25:10|110260.1|110210.1|110260.2|110210.2|110260.2|110210.2|110259.5|110209.5|9
1722889520000|2024-08-05 20:25:20|110259.6|110209.6|110265.2|110215.2|110266.6|110216.6|110259.5|110209.5|44
1722889530000|2024-08-05 20:25:30|110266.1|110216.1|110263.1|110213.1|110267.5|110217.5|110262.4|110212.4|47
1722889540000|2024-08-05 20:25:40|110263.3|110213.3|110264.9|110214.9|110268.1|110218.1|110261.8|110211.8|50
1722889550000|2024-08-05 20:25:50|110265.1|110215.1|110267.3|110217.3|110270.1|110220.1|110263.3|110213.3|50
1722889560000|2024-08-05 20:26:00|110266.5|110216.5|110259.2|110209.2|110269.3|110219.3|110259.2|110209.2|29
1722889570000|2024-08-05 20:26:10|110259.3|110209.3|110259.3|110209.3|110259.3|110209.3|110258.5|110208.5|7
1722889580000|2024-08-05 20:26:20|110259.2|110209.2|110259|110209|110259.2|110209.2|110257.4|110207.4|14
1722889590000|2024-08-05 20:26:30|110258.9|110208.9|110256.5|110206.5|110261.4|110211.4|110256.5|110206.5|17
1722889600000|2024-08-05 20:26:40|110257.2|110207.2|110259.3|110209.3|110259.3|110209.3|110256.3|110206.3|9
1722889610000|2024-08-05 20:26:50|110259.8|110209.8|110261.1|110211.1|110261.2|110211.2|110259.4|110209.4|12
1722889620000|2024-08-05 20:27:00|110260.7|110210.7|110262|110212|110262.4|110212.4|110260.7|110210.7|12
1722889630000|2024-08-05 20:27:10|110260.9|110210.9|110262.3|110212.3|110262.7|110212.7|110260.9|110210.9|14
1722889640000|2024-08-05 20:27:20|110262|110212|110261.5|110211.5|110262.1|110212.1|110261|110211|13
1722889650000|2024-08-05 20:27:30|110261.1|110211.1|110262.8|110212.8|110263.8|110213.8|110260.8|110210.8|19
1722889660000|2024-08-05 20:27:40|110262.4|110212.4|110262|110212|110262.8|110212.8|110261.8|110211.8|8
1722889670000|2024-08-05 20:27:50|110261.7|110211.7|110262.3|110212.3|110262.4|110212.4|110261|110211|13
1722889680000|2024-08-05 20:28:00|110262|110212|110214.1|110164.1|110262.4|110212.4|110214.1|110164.1|30
1722889690000|2024-08-05 20:28:10|110213.9|110163.9|110226.9|110176.9|110230.7|110180.7|110212.2|110162.2|17
1722889700000|2024-08-05 20:28:20|110226.3|110176.3|110227|110177|110227|110177|110226.2|110176.2|8
1722889710000|2024-08-05 20:28:30|110227.1|110177.1|110223.3|110173.3|110227.7|110177.7|110222.8|110172.8|11
1722889720000|2024-08-05 20:28:40|110222.7|110172.7|110222.9|110172.9|110222.9|110172.9|110222.2|110172.2|5
1722889730000|2024-08-05 20:28:50|110223.1|110173.1|110224.1|110174.1|110224.4|110174.4|110223.1|110173.1|5
1722889740000|2024-08-05 20:29:00|110224.3|110174.3|110226.7|110176.7|110226.7|110176.7|110223.8|110173.8|4
1722889750000|2024-08-05 20:29:10|110226.4|110176.4|110249.5|110199.5|110249.5|110199.5|110226.4|110176.4|23
1722889760000|2024-08-05 20:29:20|110249.9|110199.9|110250.3|110200.3|110253|110203|110246.3|110196.3|29
1722889770000|2024-08-05 20:29:30|110250|110200|110247.1|110197.1|110252.9|110202.9|110244.3|110194.3|32
1722889780000|2024-08-05 20:29:40|110246.3|110196.3|110241.8|110191.8|110248.1|110198.1|110239.7|110189.7|22
1722889790000|2024-08-05 20:29:50|110241.2|110191.2|110246.8|110196.8|110248.1|110198.1|110240.1|110190.1|20
1722889800000|2024-08-05 20:30:00|110247.6|110197.6|110287.9|110161.9|110288.7|110197.6|110241.5|110161|17
1722889810000|2024-08-05 20:30:10|110242.4|110161.4|110248.6|110198.6|110288|110198.6|110242.4|110161.4|7
1722889820000|2024-08-05 20:30:20|110249.2|110199.2|110250.8|110200.8|110250.8|110200.8|110246.9|110196.9|5
1722889830000|2024-08-05 20:30:30|110251|110201|110251.1|110201.1|110251.1|110201.1|110251|110201|2
1722889840000|2024-08-05 20:30:40|110253.3|110203.3|110253.8|110203.8|110254.5|110204.5|110253.3|110203.3|4
1722889850000|2024-08-05 20:30:50|110249.4|110199.4|110251.4|110201.4|110252.9|110202.9|110243.7|110193.7|7
1722889860000|2024-08-05 20:31:00|110252.2|110202.2|110247.1|110197.1|110252.2|110202.2|110247.1|110197.1|8
1722889870000|2024-08-05 20:31:10|110247.6|110197.6|110248|110198|110248.2|110198.2|110247.4|110197.4|7
1722889880000|2024-08-05 20:31:20|110247.8|110197.8|110250.7|110200.7|110250.7|110200.7|110244.9|110194.9|4
1722889890000|2024-08-05 20:31:30|110250.1|110200.1|110248.5|110198.5|110253.6|110203.6|110248.5|110198.5|9
1722889900000|2024-08-05 20:31:40|110248.4|110198.4|110252.5|110202.5|110252.5|110202.5|110247.3|110197.3|6
1722889910000|2024-08-05 20:31:50|110252.6|110202.6|110252.8|110202.8|110253.9|110203.9|110248.3|110198.3|9
1722889920000|2024-08-05 20:32:00|110253.6|110203.6|110252.1|110202.1|110253.6|110203.6|110252.1|110202.1|4
1722889930000|2024-08-05 20:32:10|110252|110202|110252|110202|110253.8|110203.8|110252|110202|3
1722889940000|2024-08-05 20:32:20|110251.3|110201.3|110249.8|110199.8|110251.3|110201.3|110249|110199|9
1722889950000|2024-08-05 20:32:30|110250.3|110200.3|110251|110201|110251|110201|110250.2|110200.2|6
1722889960000|2024-08-05 20:32:40|110250.2|110200.2|110250.3|110200.3|110250.3|110200.3|110250.2|110200.2|2
1722889970000|2024-08-05 20:32:50|110250.4|110200.4|110253.7|110203.7|110253.7|110203.7|110250.4|110200.4|10
1722889980000|2024-08-05 20:33:00|110254.1|110204.1|110254.8|110204.8|110255.4|110205.4|110254.1|110204.1|7
1722889990000|2024-08-05 20:33:10|110255.4|110205.4|110254.9|110204.9|110255.4|110205.4|110250.8|110200.8|4
1722890000000|2024-08-05 20:33:20|110254.8|110204.8|110256.6|110206.6|110256.6|110206.6|110250.4|110200.4|5
1722890010000|2024-08-05 20:33:30|110256.7|110206.7|110256.5|110206.5|110256.8|110206.8|110256.5|110206.5|4
1722890020000|2024-08-05 20:33:40|110256.4|110206.4|110255.4|110205.4|110256.4|110206.4|110255.4|110205.4|3
1722890030000|2024-08-05 20:33:50|110256.2|110206.2|110249.7|110199.7|110256.4|110206.4|110249.7|110199.7|8
1722890040000|2024-08-05 20:34:00|110249.6|110199.6|110248.8|110198.8|110249.6|110199.6|110248.8|110198.8|4
1722890050000|2024-08-05 20:34:10|110249|110199|110249.6|110199.6|110250|110200|110249|110199|3
1722890060000|2024-08-05 20:34:20|110250|110200|110250.7|110200.7|110251|110201|110250|110200|7
1722890070000|2024-08-05 20:34:30|110250.6|110200.6|110256.6|110206.6|110257.5|110207.5|110250.3|110200.3|9
1722890080000|2024-08-05 20:34:40|110250.5|110200.5|110249.5|110199.5|110250.5|110200.5|110249.5|110199.5|7
1722890090000|2024-08-05 20:34:50|110249.7|110199.7|110249.6|110199.6|110249.7|110199.7|110249.6|110199.6|2
1722890100000|2024-08-05 20:35:00|110249.5|110199.5|110250.2|110200.2|110250.2|110200.2|110249.5|110199.5|2
1722890110000|2024-08-05 20:35:10|110250.3|110200.3|110249.8|110199.8|110250.3|110200.3|110249.8|110199.8|2
1722890120000|2024-08-05 20:35:20|110250.9|110200.9|110252.8|110202.8|110253|110203|110250.9|110200.9|6
1722890130000|2024-08-05 20:35:30|110252.9|110202.9|110252.9|110202.9|110253.2|110203.2|110252.9|110202.9|7
1722890140000|2024-08-05 20:35:40|110252.8|110202.8|110250.6|110200.6|110252.8|110202.8|110250.6|110200.6|5
1722890150000|2024-08-05 20:35:50|110250.2|110200.2|110255.4|110205.4|110255.4|110205.4|110249.9|110199.9|7
1722890160000|2024-08-05 20:36:00|110255.3|110205.3|110255.4|110205.4|110255.4|110205.4|110250.7|110200.7|8
1722890170000|2024-08-05 20:36:10|110255.8|110205.8|110257.6|110207.6|110259.2|110209.2|110255.8|110205.8|8
1722890180000|2024-08-05 20:36:20|110253.1|110203.1|110248.1|110198.1|110253.1|110203.1|110247.8|110197.8|4
1722890190000|2024-08-05 20:36:30|110248|110198|110247.6|110197.6|110248|110198|110247.6|110197.6|5
1722890200000|2024-08-05 20:36:40|110248|110198|110247.9|110197.9|110248.1|110198.1|110247.9|110197.9|4
1722890210000|2024-08-05 20:36:50|110248|110198|110248|110198|110248.1|110198.1|110248|110198|3
1722890220000|2024-08-05 20:37:00|110247.9|110197.9|110254.8|110204.8|110254.8|110204.8|110247.9|110197.9|4
1722890230000|2024-08-05 20:37:10|110254|110204|110241.3|110191.3|110254|110204|110241.3|110191.3|7
1722890240000|2024-08-05 20:37:20|110241.4|110191.4|110238.7|110188.7|110241.4|110191.4|110238.7|110188.7|4
1722890250000|2024-08-05 20:37:30|110238.8|110188.8|110254.7|110129.7|110268.6|110189.5|110210|110121.4|23
1722890260000|2024-08-05 20:37:40|110217.2|110167.2|110255.7|110130.4|110255.7|110167.6|110217.2|110130.4|3
1722890270000|2024-08-05 20:37:50|110255.8|110130.3|110255.8|110130.3|110255.8|110130.3|110255.8|110130.3|1
1722890280000|2024-08-05 20:38:00|110262.8|110130.1|110219|110169|110266.9|110169.7|110218.2|110125.3|16
1722890290000|2024-08-05 20:38:10|110219.4|110169.4|110217.2|110167.2|110256.6|110169.4|110214.7|110131.6|6
1722890300000|2024-08-05 20:38:20|110198.6|110148.6|110254.7|110120.4|110261.5|110148.6|110192.2|110109.6|16
1722890310000|2024-08-05 20:38:30|110253.5|110120.8|110272.1|110137.6|110276.4|110156.8|110206.8|110120.8|15
1722890320000|2024-08-05 20:38:40|110271.9|110137.2|110225.3|110175.3|110273.8|110175.3|110220.1|110135.6|14
1722890330000|2024-08-05 20:38:50|110262.3|110136.5|110224|110174|110266.8|110174|110224|110136.5|8
1722890340000|2024-08-05 20:39:00|110223.9|110173.9|110263.2|110137.4|110269.1|110173.9|110219.2|110135.2|14
1722890350000|2024-08-05 20:39:10|110270.1|110139.6|110271.9|110141.7|110273.1|110142.2|110264.4|110136.7|14
1722890360000|2024-08-05 20:39:20|110271.4|110141.3|110226.6|110176.6|110271.7|110179|110226.6|110138.8|10
1722890370000|2024-08-05 20:39:30|110227.1|110177.1|110227.7|110177.7|110227.7|110177.7|110220.3|110170.3|8
1722890380000|2024-08-05 20:39:40|110227.6|110177.6|110226.9|110176.9|110227.7|110177.7|110220.4|110170.4|7
1722890390000|2024-08-05 20:39:50|110227.5|110177.5|110225.7|110175.7|110227.5|110177.5|110222.4|110172.4|12
1722890400000|2024-08-05 20:40:00|110223.9|110173.9|110228.1|110178.1|110272.3|110181.6|110221.3|110142.9|17
1722890410000|2024-08-05 20:40:10|110230.6|110180.6|110228.5|110178.5|110230.6|110180.6|110224.2|110174.2|9
1722890420000|2024-08-05 20:40:20|110227.8|110177.8|110227.8|110177.8|110227.9|110177.9|110227.8|110177.8|3
1722890430000|2024-08-05 20:40:30|110227.9|110177.9|110228.6|110178.6|110269.3|110179.2|110224.8|110143.1|11
1722890440000|2024-08-05 20:40:40|110222.3|110172.3|110226.5|110176.5|110226.5|110176.5|110221.9|110171.9|5
1722890450000|2024-08-05 20:40:50|110227.4|110177.4|110235.4|110185.4|110237.7|110187.7|110224.1|110174.1|15
1722890460000|2024-08-05 20:41:00|110235.1|110185.1|110237.8|110187.8|110237.8|110187.8|110233.9|110183.9|10
1722890470000|2024-08-05 20:41:10|110234.7|110184.7|110234.7|110184.7|110234.9|110184.9|110234.7|110184.7|3
1722890480000|2024-08-05 20:41:20|110235.2|110185.2|110235.8|110185.8|110237.7|110187.7|110234.2|110184.2|8
1722890490000|2024-08-05 20:41:30|110231.3|110181.3|110237|110187|110238.2|110188.2|110231.3|110181.3|7
1722890500000|2024-08-05 20:41:40|110237.3|110187.3|110238|110188|110238.5|110188.5|110232.5|110182.5|12
1722890510000|2024-08-05 20:41:50|110236.4|110186.4|110236.4|110186.4|110236.5|110186.5|110232.7|110182.7|10
1722890520000|2024-08-05 20:42:00|110236.3|110186.3|110236.9|110186.9|110236.9|110186.9|110236.3|110186.3|3
1722890530000|2024-08-05 20:42:10|110236.8|110186.8|110230.2|110180.2|110238.8|110188.8|110230.2|110180.2|10
1722890540000|2024-08-05 20:42:20|110230.3|110180.3|110230.1|110180.1|110231.1|110181.1|110229|110179|9
1722890550000|2024-08-05 20:42:30|110230|110180|110231.8|110181.8|110231.8|110181.8|110230|110180|2
1722890560000|2024-08-05 20:42:40|110230.4|110180.4|110238.8|110188.8|110238.8|110188.8|110229.8|110179.8|11
1722890570000|2024-08-05 20:42:50|110240.3|110190.3|110257.9|110207.9|110258.2|110208.2|110240.3|110190.3|32
1722890580000|2024-08-05 20:43:00|110257.3|110207.3|110257.3|110207.3|110258.1|110208.1|110256.8|110206.8|29
1722890590000|2024-08-05 20:43:10|110257.6|110207.6|110257.6|110207.6|110257.7|110207.7|110257|110207|12
1722890600000|2024-08-05 20:43:20|110257.7|110207.7|110257.7|110207.7|110299|110208.8|110256.8|110171.7|15
1722890610000|2024-08-05 20:43:30|110258.8|110208.8|110260.7|110210.7|110295.9|110210.7|110257.7|110170.9|20
1722890620000|2024-08-05 20:43:40|110258.3|110208.3|110262.7|110212.7|110262.8|110212.8|110258.3|110208.3|8
1722890630000|2024-08-05 20:43:50|110261.9|110211.9|110264.8|110214.8|110264.8|110214.8|110260.7|110210.7|9
1722890640000|2024-08-05 20:44:00|110265.6|110215.6|110269.2|110219.2|110272.1|110222.1|110265.6|110215.6|19
1722890650000|2024-08-05 20:44:10|110269.5|110219.5|110272.3|110222.3|110272.4|110222.4|110269|110219|24
1722890660000|2024-08-05 20:44:20|110272.2|110222.2|110270.1|110220.1|110272.5|110222.5|110269.9|110219.9|9
1722890670000|2024-08-05 20:44:30|110268.1|110218.1|110241|110191|110268.2|110218.2|110240.1|110190.1|16
1722890680000|2024-08-05 20:44:40|110240.8|110190.8|110237.3|110187.3|110244.2|110194.2|110237.1|110187.1|26
1722890690000|2024-08-05 20:44:50|110238|110188|110223.5|110173.5|110239.3|110189.3|110223.1|110173.1|9
1722890700000|2024-08-05 20:45:00|110222.6|110172.6|110222.2|110172.2|110222.6|110172.6|110222.1|110172.1|5
1722890710000|2024-08-05 20:45:10|110222.4|110172.4|110223|110173|110223.2|110173.2|110219.3|110169.3|9
1722890720000|2024-08-05 20:45:20|110225.1|110175.1|110225.7|110175.7|110225.7|110175.7|110225|110175|14
1722890730000|2024-08-05 20:45:30|110225.5|110175.5|110227.7|110177.7|110229.2|110179.2|110225.2|110175.2|12
1722890740000|2024-08-05 20:45:40|110228.1|110178.1|110234|110184|110235.8|110185.8|110224.2|110174.2|23
1722890750000|2024-08-05 20:45:50|110233.9|110183.9|110236.9|110186.9|110237.5|110187.5|110232.8|110182.8|24
1722890760000|2024-08-05 20:46:00|110236.6|110186.6|110236.9|110186.9|110236.9|110186.9|110236.1|110186.1|15
1722890770000|2024-08-05 20:46:10|110236.8|110186.8|110236.6|110186.6|110237.8|110187.8|110231.5|110181.5|20
1722890780000|2024-08-05 20:46:20|110234.8|110184.8|110231.4|110181.4|110267.5|110184.8|110225|110142.5|10
1722890790000|2024-08-05 20:46:30|110231|110181|110225.9|110175.9|110233.3|110183.3|110225.9|110175.9|21
1722890800000|2024-08-05 20:46:40|110226.6|110176.6|110229.9|110179.9|110265.3|110185.4|110224.9|110140.1|37
1722890810000|2024-08-05 20:46:50|110230|110180|110226.8|110176.8|110233.9|110183.9|110225.4|110175.4|33
1722890820000|2024-08-05 20:47:00|110226.4|110176.4|110227.5|110177.5|110231.5|110181.5|110226.4|110176.4|11
1722890830000|2024-08-05 20:47:10|110227.6|110177.6|110272.1|110145.4|110277.2|110186.5|110224.6|110135.9|20
1722890840000|2024-08-05 20:47:20|110264|110138.8|110226|110176|110267.5|110183.7|110224.4|110137.7|29
1722890850000|2024-08-05 20:47:30|110226.1|110176.1|110229.6|110179.6|110229.7|110179.7|110226.1|110176.1|8
1722890860000|2024-08-05 20:47:40|110229.5|110179.5|110225.7|110175.7|110234.7|110184.7|110225.7|110175.7|6
1722890870000|2024-08-05 20:47:50|110225.1|110175.1|110228.7|110178.7|110236.5|110186.5|110224.6|110174.6|27
1722890880000|2024-08-05 20:48:00|110226.8|110176.8|110226.5|110176.5|110269.5|110183.3|110224.8|110135|34
1722890890000|2024-08-05 20:48:10|110229.7|110179.7|110230.7|110180.7|110231|110181|110229.7|110179.7|4
1722890900000|2024-08-05 20:48:20|110229.1|110179.1|110230.5|110180.5|110230.5|110180.5|110229.1|110179.1|2
1722890910000|2024-08-05 20:48:30|110227.5|110177.5|110237.4|110187.4|110275.8|110187.4|110227.5|110150.7|14
1722890920000|2024-08-05 20:48:40|110235.8|110185.8|110236.7|110186.7|110283.4|110188|110235.8|110151.1|20
1722890930000|2024-08-05 20:48:50|110237.3|110187.3|110234.4|110184.4|110238.8|110188.8|110233.9|110183.9|25
1722890940000|2024-08-05 20:49:00|110235.6|110185.6|110236.6|110186.6|110237.7|110187.7|110233.2|110183.2|22
1722890950000|2024-08-05 20:49:10|110235.8|110185.8|110236.4|110186.4|110238.3|110188.3|110232.2|110182.2|25
1722890960000|2024-08-05 20:49:20|110234.6|110184.6|110232.9|110182.9|110287.4|110188.2|110232.3|110151.5|32
1722890970000|2024-08-05 20:49:30|110232.1|110182.1|110235.5|110185.5|110281.1|110186.9|110232|110153.7|25
1722890980000|2024-08-05 20:49:40|110235.6|110185.6|110241.3|110191.3|110241.3|110191.3|110231.9|110181.9|20
1722890990000|2024-08-05 20:49:50|110238|110188|110242|110192|110286.9|110192|110238|110149.2|33
1722891000000|2024-08-05 20:50:00|110280.2|110141.1|110291.8|110159.5|110302.5|110199.3|110242.5|110141.1|41
1722891010000|2024-08-05 20:50:10|110289.6|110157.3|110294.2|110156.9|110296.7|110160.4|110285.6|110150.5|25
1722891020000|2024-08-05 20:50:20|110283.8|110151.8|110287.5|110160.2|110303.8|110165|110283.8|110151.8|25
1722891030000|2024-08-05 20:50:30|110286|110160.3|110249.7|110199.7|110298.8|110202.9|110246.3|110156.5|29
1722891040000|2024-08-05 20:50:40|110250.9|110200.9|110288|110126|110288.8|110201.5|110244.4|110121.5|20
1722891050000|2024-08-05 20:50:50|110296.9|110130.7|110291.8|110136.8|110298|110136.8|110285.6|110120|26
1722891060000|2024-08-05 20:51:00|110291.6|110137|110292|110132.6|110293.1|110138.6|110290.1|110129.4|11
1722891070000|2024-08-05 20:51:10|110289.9|110130.6|110289.6|110133.6|110289.9|110133.6|110282.6|110122.5|47
1722891080000|2024-08-05 20:51:20|110289.5|110133.4|110289.4|110131.6|110289.5|110133.4|110289.4|110131.6|3
1722891090000|2024-08-05 20:51:30|110289.5|110132.1|110288.8|110131|110289.5|110132.3|110288.8|110131|6
1722891100000|2024-08-05 20:51:40|110287.2|110130.9|110286.6|110132.1|110287.2|110132.1|110286.6|110128.5|7
1722891110000|2024-08-05 20:51:50|110285|110131.4|110274.5|110140.4|110288.1|110148.7|110274.5|110131|16
1722891120000|2024-08-05 20:52:00|110273.2|110140.7|110272.3|110140.3|110274.5|110141.3|110272.3|110140.3|12
1722891130000|2024-08-05 20:52:10|110272.2|110140.9|110280.3|110135.1|110280.3|110141.5|110272.2|110135.1|12
1722891140000|2024-08-05 20:52:20|110280.5|110135.4|110285.7|110130.2|110285.8|110135.6|110280.5|110129.7|6
1722891150000|2024-08-05 20:52:30|110284.6|110130.3|110285|110135.3|110285|110135.3|110284.2|110130.1|9
1722891160000|2024-08-05 20:52:40|110285.2|110135.7|110282.6|110141.6|110285.6|110142.4|110282.5|110135.3|14
1722891170000|2024-08-05 20:52:50|110279.1|110146.6|110280.9|110153.9|110280.9|110153.9|110279.1|110146.5|7
1722891180000|2024-08-05 20:53:00|110284.3|110153.8|110284.3|110146.9|110284.3|110153.9|110284.2|110146.8|7
1722891190000|2024-08-05 20:53:10|110287.8|110141.4|110287.9|110142.9|110287.9|110143|110287.7|110141|6
1722891200000|2024-08-05 20:53:20|110288|110143.1|110288.4|110145.8|110289.2|110145.8|110288|110143.1|6
1722891210000|2024-08-05 20:53:30|110286.9|110138.9|110285|110146.6|110291.7|110146.6|110284.6|110135.7|16
1722891220000|2024-08-05 20:53:40|110284.7|110146.9|110280.7|110152.3|110284.7|110152.5|110280.5|110146.9|10
1722891230000|2024-08-05 20:53:50|110280.8|110152.2|110278.9|110147.4|110289.2|110152.3|110278.9|110146.9|30
1722891240000|2024-08-05 20:54:00|110279.1|110147.5|110282.4|110141.2|110282.6|110147.5|110279.1|110140.9|5
1722891250000|2024-08-05 20:54:10|110280.9|110142.7|110283.5|110145.4|110283.5|110145.4|110280.1|110142.3|12
1722891260000|2024-08-05 20:54:20|110283.7|110145.7|110283.3|110145.7|110283.7|110145.7|110283.3|110145.7|4
1722891270000|2024-08-05 20:54:30|110284|110143.7|110287.5|110143.6|110287.5|110147.1|110275.4|110138.8|27
1722891280000|2024-08-05 20:54:40|110285.7|110143.5|110282|110144.5|110289.2|110148.8|110277.6|110141.7|23
1722891290000|2024-08-05 20:54:50|110284.3|110146.7|110286.8|110147.8|110288.1|110149.1|110282.8|110145.3|15
1722891300000|2024-08-05 20:55:00|110287.2|110148.6|110286.3|110152.7|110287.2|110152.7|110275.2|110143.5|15
1722891310000|2024-08-05 20:55:10|110286.4|110152.6|110286.7|110151.7|110286.7|110152.6|110286|110151.7|5
1722891320000|2024-08-05 20:55:20|110282.6|110150.3|110282.8|110148.4|110282.8|110150.3|110282.6|110148.3|5
1722891330000|2024-08-05 20:55:30|110282.7|110150.6|110283.9|110144|110284.1|110150.6|110282.5|110144|7
1722891340000|2024-08-05 20:55:40|110284.1|110145.3|110294.8|110149.6|110294.8|110149.6|110284.1|110145.3|7
1722891350000|2024-08-05 20:55:50|110286.9|110146.3|110286.8|110152.3|110290.5|110152.3|110285.3|110146.3|14
1722891360000|2024-08-05 20:56:00|110285.8|110148.8|110283.6|110141.4|110291.3|110149.4|110282.1|110140.2|20
1722891370000|2024-08-05 20:56:10|110283.2|110140.4|110291.4|110139.7|110292.3|110140.4|110283.2|110138.3|11
1722891380000|2024-08-05 20:56:20|110293.2|110141.3|110289.9|110138.4|110293.3|110141.3|110289.9|110138.4|27
1722891390000|2024-08-05 20:56:30|110286.2|110138.6|110283.5|110137.6|110290.1|110138.7|110283.1|110135.6|14
1722891400000|2024-08-05 20:56:40|110285.5|110137.7|110284|110137.6|110285.5|110137.9|110283.9|110136|5
1722891410000|2024-08-05 20:56:50|110283.7|110133.8|110286.8|110126.6|110289.3|110135|110280.2|110124.8|14
1722891420000|2024-08-05 20:57:00|110286.5|110124.4|110292.3|110125.4|110296.2|110125.4|110283.9|110124.4|10
1722891430000|2024-08-05 20:57:10|110295.6|110128.7|110294.9|110156.5|110303.6|110156.5|110294.9|110128.7|13
1722891440000|2024-08-05 20:57:20|110293.5|110156.6|110289.7|110161|110294.7|110161|110289.7|110156.6|5
1722891450000|2024-08-05 20:57:30|110298.6|110161.2|110294.3|110157.2|110302.8|110161.4|110294.3|110154.5|14
1722891460000|2024-08-05 20:57:40|110291.8|110159.5|110250.1|110200.1|110291.8|110200.1|110250.1|110156.6|8
1722891470000|2024-08-05 20:57:50|110250.8|110200.8|110288.4|110157.9|110291.4|110200.8|110249.6|110157.8|10
1722891480000|2024-08-05 20:58:00|110286.8|110156.4|110289.7|110155.1|110289.7|110157|110286.6|110154.8|6
1722891490000|2024-08-05 20:58:10|110286.1|110158.8|110286|110158.8|110286.1|110158.8|110285.5|110158.2|5
1722891500000|2024-08-05 20:58:20|110285.7|110158|110246|110196|110286|110196.8|110246|110158|7
1722891510000|2024-08-05 20:58:30|110246.5|110196.5|110242.6|110192.6|110280.7|110196.5|110242.6|110155.7|9
1722891520000|2024-08-05 20:58:40|110242.1|110192.1|110240.5|110190.5|110242.1|110192.1|110239.7|110189.7|9
1722891530000|2024-08-05 20:58:50|110277.8|110152.7|110276.6|110145.5|110278.4|110192.5|110241.9|110145.3|11
1722891540000|2024-08-05 20:59:00|110278.2|110143|110279.5|110141.6|110282.1|110144.6|110278.2|110141.6|8
1722891550000|2024-08-05 20:59:10|110280.9|110140.6|110281.1|110141.7|110281.1|110142|110280.9|110140.6|4
1722891560000|2024-08-05 20:59:20|110285.2|110138.4|110281.3|110141|110285.2|110143.4|110281.3|110138.4|8
1722891570000|2024-08-05 20:59:30|110291.2|110136.4|110299.6|110124|110299.6|110136.4|110282.2|110124|20
1722891580000|2024-08-05 20:59:40|110299.8|110124.2|110296.5|110103.6|110300|110128.5|110290.6|110098.2|14
1722891590000|2024-08-05 20:59:50|110297.1|110102.9|110297.5|110097.5|110303.8|110103.8|110291.1|110096.5|19
1722891600000|2024-08-05 21:00:00|110297.4|110097.4|110273.4|110073.4|110309|110109|110273.4|110073.4|6
1722891610000|2024-08-05 21:00:10|110277.8|110077.8|110277.8|110077.8|110277.8|110077.8|110277.8|110077.8|1
1722891620000|2024-08-05 21:00:20|110268.1|110068.1|110268.1|110068.1|110268.1|110068.1|110268.1|110068.1|1
1722891630000|2024-08-05 21:00:30|110268|110068|110266.6|110066.6|110268|110068|110266.6|110066.6|2
1722891640000|2024-08-05 21:00:40|110259|110059|110259|110059|110259|110059|110259|110059|1
1722891650000|2024-08-05 21:00:50|110258.9|110058.9|110258.9|110058.9|110258.9|110058.9|110258.9|110058.9|1
1722891660000|2024-08-05 21:01:00|110261.7|110061.7|110267.5|110067.5|110267.5|110067.5|110261.7|110061.7|2
1722891670000|2024-08-05 21:01:10|110271.6|110071.6|110271.6|110071.6|110271.6|110071.6|110271.6|110071.6|1
1722891690000|2024-08-05 21:01:30|110270.8|110070.8|110270.1|110070.1|110270.8|110070.8|110270.1|110070.1|5
1722891700000|2024-08-05 21:01:40|110269.9|110069.9|110269.9|110069.9|110269.9|110069.9|110269.6|110069.6|3
1722891710000|2024-08-05 21:01:50|110271.4|110071.4|110271.4|110071.4|110271.4|110071.4|110271.4|110071.4|1
1722891720000|2024-08-05 21:02:00|110260.5|110060.5|110262.7|110062.7|110268.2|110068.2|110260.5|110060.5|6
1722891760000|2024-08-05 21:02:40|110262.3|110062.3|110255.7|110055.7|110262.3|110062.3|110255.7|110055.7|3
1722891770000|2024-08-05 21:02:50|110255.6|110055.6|110253.6|110053.6|110255.6|110055.6|110253.6|110053.6|4
1722891780000|2024-08-05 21:03:00|110255.4|110055.4|110259.7|110059.7|110259.7|110059.7|110255.4|110055.4|2
1722891790000|2024-08-05 21:03:10|110260|110060|110253.5|110053.5|110260|110060|110253.5|110053.5|3
1722891810000|2024-08-05 21:03:30|110253.8|110053.8|110253.8|110053.8|110253.8|110053.8|110253.5|110053.5|3
1722891820000|2024-08-05 21:03:40|110253.5|110053.5|110253.5|110053.5|110253.8|110053.8|110253.5|110053.5|3
1722891830000|2024-08-05 21:03:50|110255.2|110055.2|110255.2|110055.2|110255.2|110055.2|110255.2|110055.2|1
1722891840000|2024-08-05 21:04:00|110263|110063|110263|110063|110263|110063|110263|110063|1
1722891880000|2024-08-05 21:04:40|110262.9|110062.9|110273.9|110073.9|110273.9|110073.9|110262.9|110062.9|2
1722891900000|2024-08-05 21:05:00|110273.2|110073.2|110273.7|110073.7|110274.7|110074.7|110269.6|110069.6|13
1722891910000|2024-08-05 21:05:10|110273.4|110073.4|110270.8|110070.8|110273.4|110073.4|110270.8|110070.8|4
1722891920000|2024-08-05 21:05:20|110270.9|110070.9|110271.5|110071.5|110271.5|110071.5|110270.8|110070.8|4
1722891930000|2024-08-05 21:05:30|110270.7|110070.7|110270.7|110070.7|110271.2|110071.2|110270.4|110070.4|5
1722891940000|2024-08-05 21:05:40|110270.8|110070.8|110270|110070|110270.8|110070.8|110262.9|110062.9|4
1722891950000|2024-08-05 21:05:50|110263.7|110063.7|110263.7|110063.7|110263.7|110063.7|110263.7|110063.7|1
1722891960000|2024-08-05 21:06:00|110259|110059|110258.2|110058.2|110259|110059|110258.2|110058.2|9
1722891970000|2024-08-05 21:06:10|110258.1|110058.1|110257.7|110057.7|110262|110062|110257.7|110057.7|5
1722891980000|2024-08-05 21:06:20|110257.5|110057.5|110268.2|110068.2|110268.2|110068.2|110257.2|110057.2|5
1722891990000|2024-08-05 21:06:30|110267.9|110067.9|110264.6|110064.6|110267.9|110067.9|110264.6|110064.6|4
1722892000000|2024-08-05 21:06:40|110258|110058|110258|110058|110258|110058|110258|110058|1
1722892010000|2024-08-05 21:06:50|110257.4|110057.4|110258|110058|110258|110058|110257.4|110057.4|2
1722892020000|2024-08-05 21:07:00|110253.7|110053.7|110260.5|110060.5|110260.7|110060.7|110253.7|110053.7|4
1722892030000|2024-08-05 21:07:10|110258|110058|110258.4|110058.4|110258.4|110058.4|110257.4|110057.4|3
1722892040000|2024-08-05 21:07:20|110258.3|110058.3|110262.5|110062.5|110262.5|110062.5|110258.1|110058.1|4
1722892050000|2024-08-05 21:07:30|110262.7|110062.7|110262.3|110062.3|110262.9|110062.9|110262.3|110062.3|3
1722892060000|2024-08-05 21:07:40|110261.8|110061.8|110260.1|110060.1|110261.8|110061.8|110259.7|110059.7|4
1722892070000|2024-08-05 21:07:50|110262.1|110062.1|110254.9|110054.9|110262.1|110062.1|110254.9|110054.9|4
1722892080000|2024-08-05 21:08:00|110253.4|110053.4|110255.5|110055.5|110255.6|110055.6|110253.1|110053.1|4
1722892090000|2024-08-05 21:08:10|110256.1|110056.1|110257.2|110057.2|110257.3|110057.3|110256.1|110056.1|4
1722892100000|2024-08-05 21:08:20|110257.1|110057.1|110255.7|110055.7|110257.1|110057.1|110255.7|110055.7|6
1722892110000|2024-08-05 21:08:30|110255.5|110055.5|110257|110057|110257|110057|110255.4|110055.4|5
1722892120000|2024-08-05 21:08:40|110257.1|110057.1|110258.6|110058.6|110258.8|110058.8|110257|110057|4
1722892130000|2024-08-05 21:08:50|110258.5|110058.5|110256.4|110056.4|110258.5|110058.5|110256.4|110056.4|5
1722892140000|2024-08-05 21:09:00|110256|110056|110256.5|110056.5|110256.5|110056.5|110255.9|110055.9|5
1722892150000|2024-08-05 21:09:10|110256|110056|110255.8|110055.8|110256|110056|110255.8|110055.8|2
1722892160000|2024-08-05 21:09:20|110255.6|110055.6|110256.1|110056.1|110256.2|110056.2|110255.6|110055.6|4
1722892170000|2024-08-05 21:09:30|110256|110056|110256|110056|110256|110056|110256|110056|1
1722892180000|2024-08-05 21:09:40|110255.9|110055.9|110255.1|110055.1|110255.9|110055.9|110255.1|110055.1|3
1722892190000|2024-08-05 21:09:50|110255.5|110055.5|110255.8|110055.8|110256|110056|110255.5|110055.5|4
1722892200000|2024-08-05 21:10:00|110254.7|110054.7|110256.7|110056.7|110257.6|110057.6|110244.1|110044.1|10
1722892210000|2024-08-05 21:10:10|110256.2|110056.2|110250.9|110050.9|110256.3|110056.3|110250.8|110050.8|9
1722892220000|2024-08-05 21:10:20|110250.8|110050.8|110250.7|110050.7|110251|110051|110250.4|110050.4|6
1722892230000|2024-08-05 21:10:30|110251|110051|110253|110053|110253|110053|110250.6|110050.6|9
1722892240000|2024-08-05 21:10:40|110250.8|110050.8|110252.2|110052.2|110252.2|110052.2|110250.4|110050.4|7
1722892250000|2024-08-05 21:10:50|110252.3|110052.3|110252.3|110052.3|110252.3|110052.3|110251.8|110051.8|9
1722892260000|2024-08-05 21:11:00|110252.4|110052.4|110253.1|110053.1|110253.1|110053.1|110252.2|110052.2|9
1722892270000|2024-08-05 21:11:10|110253|110053|110252.4|110052.4|110253|110053|110250.3|110050.3|9
1722892280000|2024-08-05 21:11:20|110252.5|110052.5|110250.2|110050.2|110252.5|110052.5|110250.2|110050.2|7
1722892290000|2024-08-05 21:11:30|110250.1|110050.1|110249.5|110049.5|110250.3|110050.3|110249.3|110049.3|7
1722892300000|2024-08-05 21:11:40|110249|110049|110251.7|110051.7|110251.7|110051.7|110249|110049|8
1722892310000|2024-08-05 21:11:50|110251.8|110051.8|110259.5|110059.5|110259.5|110059.5|110251.2|110051.2|6
1722892320000|2024-08-05 21:12:00|110259.1|110059.1|110259.4|110059.4|110259.7|110059.7|110259|110059|5
1722892330000|2024-08-05 21:12:10|110255.5|110055.5|110255.6|110055.6|110255.6|110055.6|110255.4|110055.4|3
1722892340000|2024-08-05 21:12:20|110255|110055|110255.2|110055.2|110255.3|110055.3|110255|110055|3
1722892350000|2024-08-05 21:12:30|110254.6|110054.6|110255.6|110055.6|110255.8|110055.8|110254.6|110054.6|4
1722892360000|2024-08-05 21:12:40|110255.4|110055.4|110255.5|110055.5|110255.6|110055.6|110255.4|110055.4|3
1722892370000|2024-08-05 21:12:50|110255.7|110055.7|110257|110057|110257.1|110057.1|110255.2|110055.2|6
1722892380000|2024-08-05 21:13:00|110258.7|110058.7|110258.7|110058.7|110258.7|110058.7|110258.7|110058.7|1
1722892390000|2024-08-05 21:13:10|110258.8|110058.8|110255.7|110055.7|110258.8|110058.8|110255|110055|7
1722892400000|2024-08-05 21:13:20|110257.4|110057.4|110254.4|110054.4|110258.8|110058.8|110254.4|110054.4|5
1722892410000|2024-08-05 21:13:30|110254.5|110054.5|110258.8|110058.8|110258.8|110058.8|110254.3|110054.3|3
1722892420000|2024-08-05 21:13:40|110257.7|110057.7|110257.4|110057.4|110257.7|110057.7|110253.8|110053.8|8
1722892430000|2024-08-05 21:13:50|110257.7|110057.7|110248.2|110048.2|110257.9|110057.9|110248.2|110048.2|4
1722892440000|2024-08-05 21:14:00|110248.1|110048.1|110251.6|110051.6|110251.6|110051.6|110247.3|110047.3|5
1722892450000|2024-08-05 21:14:10|110251.9|110051.9|110250.1|110050.1|110252|110052|110249.7|110049.7|5
1722892460000|2024-08-05 21:14:20|110249.7|110049.7|110249.5|110049.5|110249.7|110049.7|110249.4|110049.4|3
1722892470000|2024-08-05 21:14:30|110249.4|110049.4|110250.2|110050.2|110250.4|110050.4|110249.4|110049.4|6
1722892480000|2024-08-05 21:14:40|110250.3|110050.3|110250.1|110050.1|110250.3|110050.3|110250|110050|4
1722892490000|2024-08-05 21:14:50|110250|110050|110250.5|110050.5|110250.5|110050.5|110249.9|110049.9|4
1722892500000|2024-08-05 21:15:00|110249.9|110049.9|110239.6|110039.6|110249.9|110049.9|110238.9|110038.9|10
1722892510000|2024-08-05 21:15:10|110240|110040|110245.4|110045.4|110245.4|110045.4|110239.9|110039.9|5
1722892520000|2024-08-05 21:15:20|110245.3|110045.3|110244|110044|110245.3|110045.3|110243.4|110043.4|6
1722892530000|2024-08-05 21:15:30|110243.9|110043.9|110244.4|110044.4|110244.4|110044.4|110243.6|110043.6|7
1722892540000|2024-08-05 21:15:40|110244.5|110044.5|110243.6|110043.6|110246.8|110046.8|110243.6|110043.6|6
1722892550000|2024-08-05 21:15:50|110243.8|110043.8|110244.2|110044.2|110244.4|110044.4|110243.8|110043.8|4
1722892560000|2024-08-05 21:16:00|110244.1|110044.1|110239.9|110039.9|110246|110046|110239.9|110039.9|7
1722892570000|2024-08-05 21:16:10|110239.8|110039.8|110246.5|110046.5|110246.6|110046.6|110239.7|110039.7|9
1722892580000|2024-08-05 21:16:20|110246.4|110046.4|110243.5|110043.5|110246.8|110046.8|110242.8|110042.8|7
1722892590000|2024-08-05 21:16:30|110243.2|110043.2|110243.5|110043.5|110243.5|110043.5|110243|110043|5
1722892600000|2024-08-05 21:16:40|110246.2|110046.2|110246.8|110046.8|110247|110047|110243.7|110043.7|7
1722892610000|2024-08-05 21:16:50|110246.6|110046.6|110243.6|110043.6|110246.6|110046.6|110242.9|110042.9|6
1722892620000|2024-08-05 21:17:00|110243.3|110043.3|110247|110047|110247|110047|110242.8|110042.8|8
1722892630000|2024-08-05 21:17:10|110244.6|110044.6|110244.2|110044.2|110247.1|110047.1|110244.2|110044.2|4
1722892640000|2024-08-05 21:17:20|110244.1|110044.1|110247|110047|110247|110047|110243.8|110043.8|3
1722892650000|2024-08-05 21:17:30|110243.8|110043.8|110246.2|110046.2|110246.9|110046.9|110243.8|110043.8|7
1722892660000|2024-08-05 21:17:40|110244.9|110044.9|110243.6|110043.6|110245.7|110045.7|110243.3|110043.3|8
1722892670000|2024-08-05 21:17:50|110244|110044|110245.8|110045.8|110246|110046|110244|110044|4
1722892680000|2024-08-05 21:18:00|110245.7|110045.7|110246|110046|110246.1|110046.1|110243.4|110043.4|7
1722892690000|2024-08-05 21:18:10|110246.1|110046.1|110243|110043|110246.3|110046.3|110243|110043|8
1722892700000|2024-08-05 21:18:20|110243.4|110043.4|110245.8|110045.8|110245.9|110045.9|110237.5|110037.5|11
1722892710000|2024-08-05 21:18:30|110245.2|110045.2|110244.8|110044.8|110245.3|110045.3|110244.8|110044.8|3
1722892720000|2024-08-05 21:18:40|110244.9|110044.9|110242.6|110042.6|110245|110045|110242.5|110042.5|5
1722892730000|2024-08-05 21:18:50|110245.3|110045.3|110242.7|110042.7|110245.5|110045.5|110242.7|110042.7|8
1722892740000|2024-08-05 21:19:00|110242.6|110042.6|110243.4|110043.4|110243.6|110043.6|110242.4|110042.4|6
1722892750000|2024-08-05 21:19:10|110243.6|110043.6|110245.5|110045.5|110245.5|110045.5|110243.6|110043.6|4
1722892760000|2024-08-05 21:19:20|110245.4|110045.4|110243.8|110043.8|110245.5|110045.5|110242.8|110042.8|7
1722892770000|2024-08-05 21:19:30|110243.7|110043.7|110245.1|110045.1|110245.1|110045.1|110243.7|110043.7|3
1722892790000|2024-08-05 21:19:50|110241.7|110041.7|110243.7|110043.7|110243.7|110043.7|110241.7|110041.7|3
1722892800000|2024-08-05 21:20:00|110243.6|110043.6|110242.8|110042.8|110250.6|110050.6|110242.8|110042.8|7
1722892810000|2024-08-05 21:20:10|110242.9|110042.9|110239.3|110039.3|110242.9|110042.9|110239.2|110039.2|9
1722892820000|2024-08-05 21:20:20|110240|110040|110238.2|110038.2|110240|110040|110238.2|110038.2|4
1722892830000|2024-08-05 21:20:30|110238.1|110038.1|110238.2|110038.2|110238.3|110038.3|110238.1|110038.1|3
1722892840000|2024-08-05 21:20:40|110238.4|110038.4|110239.1|110039.1|110239.1|110039.1|110237.6|110037.6|5
1722892850000|2024-08-05 21:20:50|110238.2|110038.2|110239.3|110039.3|110239.3|110039.3|110238.1|110038.1|4
1722892860000|2024-08-05 21:21:00|110239.2|110039.2|110239.1|110039.1|110239.3|110039.3|110237.6|110037.6|6
1722892870000|2024-08-05 21:21:10|110239.2|110039.2|110238|110038|110239.2|110039.2|110237.9|110037.9|8
1722892880000|2024-08-05 21:21:20|110237.7|110037.7|110239|110039|110239.2|110039.2|110237.7|110037.7|5
1722892890000|2024-08-05 21:21:30|110238.9|110038.9|110238.1|110038.1|110238.9|110038.9|110237|110037|7
1722892900000|2024-08-05 21:21:40|110238.2|110038.2|110238.1|110038.1|110238.2|110038.2|110238.1|110038.1|4
1722892910000|2024-08-05 21:21:50|110238.2|110038.2|110238.9|110038.9|110239|110039|110237.6|110037.6|6
1722892920000|2024-08-05 21:22:00|110238|110038|110238.7|110038.7|110238.7|110038.7|110237.9|110037.9|4
1722892930000|2024-08-05 21:22:10|110238.8|110038.8|110239.1|110039.1|110239.1|110039.1|110235.8|110035.8|4
1722892940000|2024-08-05 21:22:20|110239.2|110039.2|110239.3|110039.3|110239.3|110039.3|110238|110038|6
1722892950000|2024-08-05 21:22:30|110239.2|110039.2|110238.8|110038.8|110239.4|110039.4|110237.5|110037.5|9
1722892960000|2024-08-05 21:22:40|110238.7|110038.7|110238.3|110038.3|110238.7|110038.7|110238.1|110038.1|6
1722892970000|2024-08-05 21:22:50|110238.4|110038.4|110238|110038|110239.4|110039.4|110238|110038|7
1722892980000|2024-08-05 21:23:00|110238.1|110038.1|110240.9|110040.9|110240.9|110040.9|110238.1|110038.1|10
1722892990000|2024-08-05 21:23:10|110240.8|110040.8|110242.4|110042.4|110242.6|110042.6|110240.4|110040.4|10
1722893000000|2024-08-05 21:23:20|110245.1|110045.1|110240.9|110040.9|110245.1|110045.1|110239.6|110039.6|5
1722893010000|2024-08-05 21:23:30|110240.4|110040.4|110244.6|110044.6|110244.6|110044.6|110240.4|110040.4|7
1722893020000|2024-08-05 21:23:40|110244.5|110044.5|110241.5|110041.5|110244.6|110044.6|110241.4|110041.4|7
1722893030000|2024-08-05 21:23:50|110240.5|110040.5|110241.9|110041.9|110242.1|110042.1|110240.4|110040.4|7
1722893040000|2024-08-05 21:24:00|110242|110042|110241.1|110041.1|110242|110042|110241.1|110041.1|5
1722893050000|2024-08-05 21:24:10|110240.4|110040.4|110241.9|110041.9|110242.2|110042.2|110240.4|110040.4|4
1722893060000|2024-08-05 21:24:20|110241.8|110041.8|110241.4|110041.4|110241.8|110041.8|110241.4|110041.4|3
1722893070000|2024-08-05 21:24:30|110240.3|110040.3|110241.9|110041.9|110241.9|110041.9|110240.3|110040.3|5
1722893080000|2024-08-05 21:24:40|110242.1|110042.1|110239.9|110039.9|110242.1|110042.1|110239.9|110039.9|8
1722893090000|2024-08-05 21:24:50|110240|110040|110240|110040|110240|110040|110240|110040|1
1722893100000|2024-08-05 21:25:00|110239.9|110039.9|110237|110037|110241.8|110041.8|110237|110037|6
1722893110000|2024-08-05 21:25:10|110237.3|110037.3|110238|110038|110238|110038|110234.9|110034.9|8
1722893120000|2024-08-05 21:25:20|110237.9|110037.9|110237.3|110037.3|110237.9|110037.9|110235.3|110035.3|8
1722893130000|2024-08-05 21:25:30|110235.4|110035.4|110236.2|110036.2|110236.2|110036.2|110234.5|110034.5|5
1722893150000|2024-08-05 21:25:50|110235.4|110035.4|110233.3|110033.3|110235.5|110035.5|110233.2|110033.2|9
1722893160000|2024-08-05 21:26:00|110235.1|110035.1|110237.6|110037.6|110237.6|110037.6|110235.1|110035.1|6
1722893170000|2024-08-05 21:26:10|110237.4|110037.4|110237.3|110037.3|110237.4|110037.4|110235.3|110035.3|3
1722893180000|2024-08-05 21:26:20|110237.5|110037.5|110236|110036|110237.5|110037.5|110235.9|110035.9|6
1722893200000|2024-08-05 21:26:40|110234.1|110034.1|110237.4|110037.4|110237.7|110037.7|110234.1|110034.1|5
1722893210000|2024-08-05 21:26:50|110237.6|110037.6|110237.8|110037.8|110237.8|110037.8|110235.9|110035.9|8
1722893220000|2024-08-05 21:27:00|110237.5|110037.5|110237.1|110037.1|110237.6|110037.6|110233.9|110033.9|7
1722893230000|2024-08-05 21:27:10|110236.8|110036.8|110236.1|110036.1|110236.8|110036.8|110236.1|110036.1|3
1722893240000|2024-08-05 21:27:20|110234.4|110034.4|110234.9|110034.9|110234.9|110034.9|110234.4|110034.4|3
1722893250000|2024-08-05 21:27:30|110235|110035|110231.2|110031.2|110235.5|110035.5|110231.2|110031.2|10
1722893260000|2024-08-05 21:27:40|110231.1|110031.1|110232.3|110032.3|110234.2|110034.2|110230.9|110030.9|7
1722893270000|2024-08-05 21:27:50|110232.2|110032.2|110231|110031|110232.3|110032.3|110231|110031|6
1722893280000|2024-08-05 21:28:00|110230.9|110030.9|110231.8|110031.8|110232.3|110032.3|110230.9|110030.9|5
1722893290000|2024-08-05 21:28:10|110231.9|110031.9|110231.2|110031.2|110232|110032|110231.1|110031.1|5
1722893300000|2024-08-05 21:28:20|110231.1|110031.1|110232.1|110032.1|110232.1|110032.1|110230.9|110030.9|7
1722893310000|2024-08-05 21:28:30|110232.3|110032.3|110231.2|110031.2|110232.3|110032.3|110231.2|110031.2|4
1722893320000|2024-08-05 21:28:40|110231.1|110031.1|110231.8|110031.8|110231.8|110031.8|110230.9|110030.9|5
1722893330000|2024-08-05 21:28:50|110231.9|110031.9|110231.9|110031.9|110232|110032|110231.7|110031.7|5
1722893340000|2024-08-05 21:29:00|110231.8|110031.8|110231.7|110031.7|110231.9|110031.9|110231.6|110031.6|6
1722893350000|2024-08-05 21:29:10|110231.6|110031.6|110232|110032|110232.1|110032.1|110231.6|110031.6|4
1722893360000|2024-08-05 21:29:20|110232.1|110032.1|110232|110032|110232.1|110032.1|110232|110032|2
1722893370000|2024-08-05 21:29:30|110231.9|110031.9|110231.6|110031.6|110231.9|110031.9|110231.6|110031.6|4
1722893380000|2024-08-05 21:29:40|110233.2|110033.2|110233.3|110033.3|110233.3|110033.3|110233.1|110033.1|3
1722893390000|2024-08-05 21:29:50|110233.1|110033.1|110233.1|110033.1|110233.1|110033.1|110233.1|110033.1|1
1722893400000|2024-08-05 21:30:00|110231.8|110031.8|110238.7|110038.7|110238.7|110038.7|110231.8|110031.8|6
1722893410000|2024-08-05 21:30:10|110240.3|110040.3|110242.2|110042.2|110242.2|110042.2|110239.4|110039.4|6
1722893420000|2024-08-05 21:30:20|110242.1|110042.1|110242.1|110042.1|110242.3|110042.3|110242|110042|5
1722893430000|2024-08-05 21:30:30|110241.9|110041.9|110242.2|110042.2|110242.2|110042.2|110241.9|110041.9|2
1722893440000|2024-08-05 21:30:40|110240.3|110040.3|110242.4|110042.4|110242.6|110042.6|110240.3|110040.3|7
1722893450000|2024-08-05 21:30:50|110242.3|110042.3|110241.9|110041.9|110242.3|110042.3|110241.6|110041.6|8
1722893460000|2024-08-05 21:31:00|110239|110039|110242.2|110042.2|110242.3|110042.3|110239|110039|6
1722893470000|2024-08-05 21:31:10|110242.1|110042.1|110242|110042|110242.1|110042.1|110242|110042|2
1722893480000|2024-08-05 21:31:20|110242.5|110042.5|110238.9|110038.9|110242.5|110042.5|110238.8|110038.8|5
1722893490000|2024-08-05 21:31:30|110239|110039|110242.2|110042.2|110242.4|110042.4|110239|110039|5
1722893500000|2024-08-05 21:31:40|110242.3|110042.3|110240|110040|110242.3|110042.3|110240|110040|4
1722893510000|2024-08-05 21:31:50|110239.8|110039.8|110239.8|110039.8|110239.9|110039.9|110239.8|110039.8|3
1722893520000|2024-08-05 21:32:00|110239.9|110039.9|110242.1|110042.1|110242.2|110042.2|110239.7|110039.7|6
1722893530000|2024-08-05 21:32:10|110241.9|110041.9|110240.8|110040.8|110241.9|110041.9|110240.5|110040.5|6
1722893540000|2024-08-05 21:32:20|110240.9|110040.9|110241.8|110041.8|110241.8|110041.8|110238.7|110038.7|5
1722893550000|2024-08-05 21:32:30|110241.6|110041.6|110238.7|110038.7|110242|110042|110238.5|110038.5|10
1722893560000|2024-08-05 21:32:40|110238.5|110038.5|110239|110039|110239.2|110039.2|110238.5|110038.5|3
1722893570000|2024-08-05 21:32:50|110239.1|110039.1|110239.2|110039.2|110239.2|110039.2|110239.1|110039.1|2
1722893580000|2024-08-05 21:33:00|110238.8|110038.8|110238.6|110038.6|110238.8|110038.8|110238.6|110038.6|5
1722893590000|2024-08-05 21:33:10|110238.7|110038.7|110242|110042|110242.6|110042.6|110238.6|110038.6|8
1722893600000|2024-08-05 21:33:20|110243.2|110043.2|110238.6|110038.6|110243.2|110043.2|110238.6|110038.6|5
1722893610000|2024-08-05 21:33:30|110242.6|110042.6|110239.1|110039.1|110242.6|110042.6|110239.1|110039.1|2
1722893620000|2024-08-05 21:33:40|110238.9|110038.9|110239.2|110039.2|110239.2|110039.2|110238.9|110038.9|3
1722893630000|2024-08-05 21:33:50|110239|110039|110238.5|110038.5|110239|110039|110238.5|110038.5|5
1722893640000|2024-08-05 21:34:00|110238.6|110038.6|110238.5|110038.5|110238.6|110038.6|110238.3|110038.3|5
1722893650000|2024-08-05 21:34:10|110238.2|110038.2|110240.2|110040.2|110240.8|110040.8|110238.2|110038.2|6
1722893660000|2024-08-05 21:34:20|110239.6|110039.6|110242.5|110042.5|110243.1|110043.1|110239.6|110039.6|6
1722893670000|2024-08-05 21:34:30|110242.6|110042.6|110242.3|110042.3|110242.7|110042.7|110242.2|110042.2|6
1722893680000|2024-08-05 21:34:40|110239.5|110039.5|110239.6|110039.6|110239.7|110039.7|110238.9|110038.9|6
1722893690000|2024-08-05 21:34:50|110239.7|110039.7|110239.8|110039.8|110239.8|110039.8|110239.7|110039.7|4
1722893700000|2024-08-05 21:35:00|110239.5|110039.5|110238.6|110038.6|110239.7|110039.7|110238.6|110038.6|6
1722893710000|2024-08-05 21:35:10|110239.1|110039.1|110239.5|110039.5|110239.5|110039.5|110239.1|110039.1|3
1722893720000|2024-08-05 21:35:20|110239.6|110039.6|110242.6|110042.6|110242.7|110042.7|110239.3|110039.3|6
1722893730000|2024-08-05 21:35:30|110242.3|110042.3|110241.9|110041.9|110242.6|110042.6|110241.9|110041.9|3
1722893740000|2024-08-05 21:35:40|110242.5|110042.5|110242.1|110042.1|110242.6|110042.6|110241.9|110041.9|7
1722893750000|2024-08-05 21:35:50|110242.3|110042.3|110242.3|110042.3|110242.3|110042.3|110242.2|110042.2|3
1722893760000|2024-08-05 21:36:00|110242.2|110042.2|110242.1|110042.1|110242.2|110042.2|110242.1|110042.1|2
1722893770000|2024-08-05 21:36:10|110242|110042|110241.7|110041.7|110242|110042|110241.7|110041.7|4
1722893780000|2024-08-05 21:36:20|110241.4|110041.4|110241.5|110041.5|110241.5|110041.5|110241.4|110041.4|2
1722893790000|2024-08-05 21:36:30|110241.4|110041.4|110241.4|110041.4|110241.4|110041.4|110241.4|110041.4|1
1722893800000|2024-08-05 21:36:40|110241.5|110041.5|110241.4|110041.4|110241.5|110041.5|110241.4|110041.4|2
1722893840000|2024-08-05 21:37:20|110241.5|110041.5|110241.8|110041.8|110241.8|110041.8|110241|110041|7
1722893850000|2024-08-05 21:37:30|110241.3|110041.3|110241.3|110041.3|110241.3|110041.3|110241.2|110041.2|3
1722893860000|2024-08-05 21:37:40|110240.7|110040.7|110240.7|110040.7|110240.7|110040.7|110240.7|110040.7|1
1722893870000|2024-08-05 21:37:50|110240.6|110040.6|110240.6|110040.6|110240.6|110040.6|110240.6|110040.6|1
1722893880000|2024-08-05 21:38:00|110240.7|110040.7|110241|110041|110241|110041|110240.6|110040.6|3
1722893890000|2024-08-05 21:38:10|110241.2|110041.2|110240.8|110040.8|110241.2|110041.2|110240.8|110040.8|3
1722893900000|2024-08-05 21:38:20|110240.9|110040.9|110240.9|110040.9|110240.9|110040.9|110240.9|110040.9|1
1722893920000|2024-08-05 21:38:40|110240.3|110040.3|110240.3|110040.3|110240.3|110040.3|110240.3|110040.3|1
1722893930000|2024-08-05 21:38:50|110240.4|110040.4|110240.3|110040.3|110240.4|110040.4|110239.8|110039.8|4
1722893940000|2024-08-05 21:39:00|110240.4|110040.4|110240.2|110040.2|110240.5|110040.5|110240|110040|7
1722893950000|2024-08-05 21:39:10|110241.1|110041.1|110235|110035|110241.1|110041.1|110233.5|110033.5|9
1722893960000|2024-08-05 21:39:20|110233.9|110033.9|110235.4|110035.4|110235.7|110035.7|110233.9|110033.9|6
1722893970000|2024-08-05 21:39:30|110233|110033|110223.5|110023.5|110233.3|110033.3|110223.2|110023.2|9
1722893980000|2024-08-05 21:39:40|110223.2|110023.2|110222.8|110022.8|110223.2|110023.2|110222.5|110022.5|7
1722893990000|2024-08-05 21:39:50|110222.6|110022.6|110225.2|110025.2|110225.3|110025.3|110222.5|110022.5|5
1722894000000|2024-08-05 21:40:00|110225.3|110025.3|110225.3|110025.3|110225.3|110025.3|110225.3|110025.3|1
1722894010000|2024-08-05 21:40:10|110222.9|110022.9|110215|110015|110225.4|110025.4|110215|110015|4
1722894020000|2024-08-05 21:40:20|110214.8|110014.8|110225.3|110025.3|110225.4|110025.4|110214.8|110014.8|8
1722894030000|2024-08-05 21:40:30|110222.8|110022.8|110222.6|110022.6|110222.8|110022.8|110222.6|110022.6|2
1722894040000|2024-08-05 21:40:40|110221.8|110021.8|110222.8|110022.8|110224.1|110024.1|110221.3|110021.3|8
1722894050000|2024-08-05 21:40:50|110222.9|110022.9|110222.9|110022.9|110222.9|110022.9|110222.8|110022.8|3
1722894060000|2024-08-05 21:41:00|110223|110023|110223.1|110023.1|110223.4|110023.4|110223|110023|5
1722894070000|2024-08-05 21:41:10|110223|110023|110223.2|110023.2|110223.7|110023.7|110222.9|110022.9|8
1722894080000|2024-08-05 21:41:20|110223.1|110023.1|110223.1|110023.1|110223.1|110023.1|110223.1|110023.1|1
1722894090000|2024-08-05 21:41:30|110223.5|110023.5|110222.8|110022.8|110223.6|110023.6|110222.7|110022.7|7
1722894100000|2024-08-05 21:41:40|110223|110023|110219.4|110019.4|110223|110023|110219|110019|5
1722894110000|2024-08-05 21:41:50|110219.2|110019.2|110219.1|110019.1|110219.7|110019.7|110218.9|110018.9|8
1722894120000|2024-08-05 21:42:00|110221.3|110021.3|110221.2|110021.2|110221.3|110021.3|110221.2|110021.2|2
1722894140000|2024-08-05 21:42:20|110221.3|110021.3|110219.5|110019.5|110221.3|110021.3|110219.5|110019.5|2
1722894150000|2024-08-05 21:42:30|110220.3|110020.3|110217.3|110017.3|110220.3|110020.3|110217.3|110017.3|7
1722894160000|2024-08-05 21:42:40|110217.1|110017.1|110219.4|110019.4|110219.4|110019.4|110217.1|110017.1|3
1722894170000|2024-08-05 21:42:50|110219.3|110019.3|110208.5|110008.5|110219.3|110019.3|110206.4|110006.4|11
1722894180000|2024-08-05 21:43:00|110208.4|110008.4|110210.1|110010.1|110210.1|110010.1|110208.4|110008.4|8
1722894190000|2024-08-05 21:43:10|110209.8|110009.8|110211|110011|110211|110011|110209.8|110009.8|8
1722894200000|2024-08-05 21:43:20|110211.1|110011.1|110213.8|110013.8|110213.8|110013.8|110210|110010|6
1722894210000|2024-08-05 21:43:30|110213.4|110013.4|110213.3|110013.3|110213.8|110013.8|110212.8|110012.8|12
1722894220000|2024-08-05 21:43:40|110213.2|110013.2|110213.2|110013.2|110213.2|110013.2|110212.9|110012.9|5
1722894230000|2024-08-05 21:43:50|110211.4|110011.4|110219.7|110019.7|110220|110020|110211.4|110011.4|8
1722894240000|2024-08-05 21:44:00|110219.9|110019.9|110220|110020|110220|110020|110219.9|110019.9|4
1722894250000|2024-08-05 21:44:10|110219.3|110019.3|110221.5|110021.5|110221.5|110021.5|110219.1|110019.1|8
1722894260000|2024-08-05 21:44:20|110219.2|110019.2|110220.6|110020.6|110220.6|110020.6|110218.6|110018.6|9
1722894270000|2024-08-05 21:44:30|110219.7|110019.7|110219.2|110019.2|110221.6|110021.6|110218.4|110018.4|8
1722894280000|2024-08-05 21:44:40|110218.6|110018.6|110224.1|110024.1|110224.2|110024.2|110218.6|110018.6|9
1722894290000|2024-08-05 21:44:50|110224.2|110024.2|110224|110024|110224.2|110024.2|110222.5|110022.5|6
1722894300000|2024-08-05 21:45:00|110224.1|110024.1|110224|110024|110224.1|110024.1|110223.9|110023.9|4
1722894310000|2024-08-05 21:45:10|110223.9|110023.9|110224.1|110024.1|110224.1|110024.1|110219.8|110019.8|11
1722894320000|2024-08-05 21:45:20|110220.8|110020.8|110220.8|110020.8|110224.1|110024.1|110219.7|110019.7|8
1722894330000|2024-08-05 21:45:30|110220.9|110020.9|110204.4|110004.4|110224.1|110024.1|110203|110003|10
1722894340000|2024-08-05 21:45:40|110204.2|110004.2|110212.7|110012.7|110212.7|110012.7|110204.2|110004.2|6
1722894350000|2024-08-05 21:45:50|110212.3|110012.3|110212.4|110012.4|110212.4|110012.4|110212.3|110012.3|2
1722894360000|2024-08-05 21:46:00|110211.6|110011.6|110211.6|110011.6|110211.6|110011.6|110211.5|110011.5|3
1722894380000|2024-08-05 21:46:20|110211.7|110011.7|110208.4|110008.4|110211.8|110011.8|110208.4|110008.4|3
1722894390000|2024-08-05 21:46:30|110208.3|110008.3|110208.6|110008.6|110208.6|110008.6|110208.3|110008.3|4
1722894400000|2024-08-05 21:46:40|110208.7|110008.7|110208.6|110008.6|110208.7|110008.7|110208.6|110008.6|2
1722894410000|2024-08-05 21:46:50|110208.5|110008.5|110208.6|110008.6|110208.6|110008.6|110208.5|110008.5|2
1722894420000|2024-08-05 21:47:00|110208.7|110008.7|110208.7|110008.7|110208.8|110008.8|110208.7|110008.7|3
1722894430000|2024-08-05 21:47:10|110208.8|110008.8|110208.7|110008.7|110208.8|110008.8|110208.7|110008.7|2
1722894440000|2024-08-05 21:47:20|110208.8|110008.8|110210|110010|110210|110010|110208.4|110008.4|5
1722894450000|2024-08-05 21:47:30|110210.2|110010.2|110210.3|110010.3|110210.3|110010.3|110210.2|110010.2|4
1722894460000|2024-08-05 21:47:40|110210.2|110010.2|110210.2|110010.2|110210.3|110010.3|110210|110010|6
1722894470000|2024-08-05 21:47:50|110210.3|110010.3|110209.7|110009.7|110210.3|110010.3|110209.7|110009.7|3
1722894480000|2024-08-05 21:48:00|110207.1|110007.1|110208.9|110008.9|110209.8|110009.8|110207.1|110007.1|4
1722894490000|2024-08-05 21:48:10|110208.8|110008.8|110208.8|110008.8|110208.8|110008.8|110208.8|110008.8|1
1722894500000|2024-08-05 21:48:20|110208.9|110008.9|110208.9|110008.9|110209|110009|110208.9|110008.9|3
1722894510000|2024-08-05 21:48:30|110208.8|110008.8|110208.9|110008.9|110208.9|110008.9|110208.8|110008.8|2
1722894520000|2024-08-05 21:48:40|110209|110009|110208.5|110008.5|110209|110009|110208.5|110008.5|3
1722894530000|2024-08-05 21:48:50|110208.6|110008.6|110208.6|110008.6|110209.1|110009.1|110208.6|110008.6|3
1722894540000|2024-08-05 21:49:00|110208.7|110008.7|110209|110009|110209.1|110009.1|110208.7|110008.7|3
1722894550000|2024-08-05 21:49:10|110208.6|110008.6|110208.6|110008.6|110208.6|110008.6|110208.6|110008.6|1
1722894560000|2024-08-05 21:49:20|110206.6|110006.6|110206.6|110006.6|110206.6|110006.6|110206.6|110006.6|1
1722894570000|2024-08-05 21:49:30|110206.8|110006.8|110206.6|110006.6|110206.8|110006.8|110206.6|110006.6|2
1722894580000|2024-08-05 21:49:40|110206.7|110006.7|110206.5|110006.5|110206.7|110006.7|110206.5|110006.5|2
1722894590000|2024-08-05 21:49:50|110206.6|110006.6|110206.6|110006.6|110206.6|110006.6|110206.6|110006.6|1
1722894600000|2024-08-05 21:50:00|110206.5|110006.5|110206.5|110006.5|110206.5|110006.5|110206.5|110006.5|1
1722894610000|2024-08-05 21:50:10|110206.8|110006.8|110206.8|110006.8|110206.8|110006.8|110206.8|110006.8|1
1722894620000|2024-08-05 21:50:20|110206.5|110006.5|110206.7|110006.7|110206.7|110006.7|110206.5|110006.5|3
1722894630000|2024-08-05 21:50:30|110206.6|110006.6|110206.6|110006.6|110206.6|110006.6|110206.6|110006.6|1
1722894640000|2024-08-05 21:50:40|110206.5|110006.5|110206.7|110006.7|110206.8|110006.8|110206.5|110006.5|3
1722894650000|2024-08-05 21:50:50|110206.8|110006.8|110206.6|110006.6|110206.8|110006.8|110206.6|110006.6|2
1722894660000|2024-08-05 21:51:00|110206.5|110006.5|110206.3|110006.3|110206.5|110006.5|110206.3|110006.3|2
1722894670000|2024-08-05 21:51:10|110206.4|110006.4|110206.5|110006.5|110206.5|110006.5|110206.4|110006.4|2
1722894680000|2024-08-05 21:51:20|110206.8|110006.8|110206.7|110006.7|110206.8|110006.8|110206.5|110006.5|3
1722894690000|2024-08-05 21:51:30|110206.6|110006.6|110206.7|110006.7|110206.9|110006.9|110206.6|110006.6|3
1722894700000|2024-08-05 21:51:40|110206.6|110006.6|110206.2|110006.2|110206.7|110006.7|110206.2|110006.2|3
1722894710000|2024-08-05 21:51:50|110206.4|110006.4|110206.1|110006.1|110206.4|110006.4|110206.1|110006.1|2
1722894720000|2024-08-05 21:52:00|110206.2|110006.2|110205.5|110005.5|110206.2|110006.2|110205.5|110005.5|3
1722894730000|2024-08-05 21:52:10|110208|110008|110208.6|110008.6|110208.6|110008.6|110208|110008|3
1722894740000|2024-08-05 21:52:20|110208.5|110008.5|110207.9|110007.9|110208.5|110008.5|110207.9|110007.9|3
1722894750000|2024-08-05 21:52:30|110208.1|110008.1|110207.9|110007.9|110208.1|110008.1|110207.9|110007.9|2
1722894760000|2024-08-05 21:52:40|110208|110008|110208.5|110008.5|110208.5|110008.5|110208|110008|2
1722894770000|2024-08-05 21:52:50|110208.4|110008.4|110208.4|110008.4|110208.4|110008.4|110208.4|110008.4|1
1722894780000|2024-08-05 21:53:00|110204.2|110004.2|110204.2|110004.2|110204.2|110004.2|110204.2|110004.2|1
1722894790000|2024-08-05 21:53:10|110204.3|110004.3|110204.2|110004.2|110204.3|110004.3|110204.1|110004.1|3
1722894800000|2024-08-05 21:53:20|110204.1|110004.1|110204.2|110004.2|110204.2|110004.2|110204.1|110004.1|2
1722894810000|2024-08-05 21:53:30|110203.7|110003.7|110204|110004|110204.1|110004.1|110203.4|110003.4|5
1722894820000|2024-08-05 21:53:40|110203.9|110003.9|110203.9|110003.9|110204|110004|110203.9|110003.9|3
1722894830000|2024-08-05 21:53:50|110203.8|110003.8|110203.8|110003.8|110203.8|110003.8|110203.8|110003.8|1
1722894840000|2024-08-05 21:54:00|110203.7|110003.7|110201.6|110001.6|110203.9|110003.9|110198.2|109998.2|10
1722894850000|2024-08-05 21:54:10|110201.8|110001.8|110204.3|110004.3|110204.3|110004.3|110201.8|110001.8|3
1722894860000|2024-08-05 21:54:20|110204.1|110004.1|110204.6|110004.6|110204.8|110004.8|110204.1|110004.1|5
1722894870000|2024-08-05 21:54:30|110205.1|110005.1|110204.8|110004.8|110205.1|110005.1|110204.8|110004.8|2
1722894890000|2024-08-05 21:54:50|110205.1|110005.1|110214|110014|110215.8|110015.8|110204.9|110004.9|5
1722894900000|2024-08-05 21:55:00|110213.9|110013.9|110213.9|110013.9|110213.9|110013.9|110213.9|110013.9|1
1722894910000|2024-08-05 21:55:10|110213.8|110013.8|110214|110014|110214.2|110014.2|110213.7|110013.7|7
1722894930000|2024-08-05 21:55:30|110214.2|110014.2|110213.9|110013.9|110214.2|110014.2|110213.8|110013.8|4
1722894940000|2024-08-05 21:55:40|110214.7|110014.7|110214.2|110014.2|110214.7|110014.7|110214.2|110014.2|2
1722894950000|2024-08-05 21:55:50|110213.2|110013.2|110215|110015|110215|110015|110213.2|110013.2|5
1722894960000|2024-08-05 21:56:00|110215.2|110015.2|110215.2|110015.2|110215.3|110015.3|110215.1|110015.1|5
1722894970000|2024-08-05 21:56:10|110215.3|110015.3|110215.3|110015.3|110215.3|110015.3|110215.3|110015.3|1
1722894980000|2024-08-05 21:56:20|110215.4|110015.4|110215.4|110015.4|110215.4|110015.4|110215.4|110015.4|1
1722894990000|2024-08-05 21:56:30|110215.5|110015.5|110230|110030|110231|110031|110215.4|110015.4|6
1722895000000|2024-08-05 21:56:40|110220.9|110020.9|110224.7|110024.7|110233.5|110033.5|110220.9|110020.9|11
1722895010000|2024-08-05 21:56:50|110224.4|110024.4|110224.9|110024.9|110224.9|110024.9|110224.3|110024.3|6
1722895020000|2024-08-05 21:57:00|110221.7|110021.7|110219.4|110019.4|110225.3|110025.3|110219.4|110019.4|8
1722895030000|2024-08-05 21:57:10|110222.9|110022.9|110220|110020|110224.8|110024.8|110219.3|110019.3|11
1722895040000|2024-08-05 21:57:20|110220.1|110020.1|110219.2|110019.2|110222.9|110022.9|110219.2|110019.2|4
1722895050000|2024-08-05 21:57:30|110222.5|110022.5|110221.6|110021.6|110222.5|110022.5|110221.6|110021.6|2
1722895060000|2024-08-05 21:57:40|110224.8|110024.8|110224.5|110024.5|110224.8|110024.8|110222.2|110022.2|5
1722895070000|2024-08-05 21:57:50|110224.4|110024.4|110221.6|110021.6|110224.4|110024.4|110221.5|110021.5|7
1722895080000|2024-08-05 21:58:00|110222|110022|110221.8|110021.8|110222.3|110022.3|110219.2|110019.2|12
1722895090000|2024-08-05 21:58:10|110222|110022|110221.6|110021.6|110222.1|110022.1|110221.6|110021.6|8
1722895100000|2024-08-05 21:58:20|110219.3|110019.3|110218|110018|110221.8|110021.8|110212.3|110012.3|15
1722895110000|2024-08-05 21:58:30|110218.1|110018.1|110218.1|110018.1|110218.1|110018.1|110218.1|110018.1|1
1722895140000|2024-08-05 21:59:00|110220.7|110020.7|110220.6|110020.6|110220.7|110020.7|110220.6|110020.6|2
1722895150000|2024-08-05 21:59:10|110221|110021|110221|110021|110221|110021|110221|110021|1
1722895160000|2024-08-05 21:59:20|110215.9|110015.9|110219.3|110019.3|110222.2|110022.2|110215.9|110015.9|3
1722895170000|2024-08-05 21:59:30|110210.9|110010.9|110219.3|110019.3|110219.3|110019.3|110210.9|110010.9|2
1722895180000|2024-08-05 21:59:40|110220.9|110020.9|110220.9|110020.9|110220.9|110020.9|110220.9|110020.9|1
1722895190000|2024-08-05 21:59:50|110221.9|110021.9|110221.9|110021.9|110221.9|110021.9|110221.9|110021.9|1
1722895200000|2024-08-05 22:00:00|110216.5|110016.5|110213.8|110013.8|110216.5|110016.5|110211.3|110011.3|8
1722895210000|2024-08-05 22:00:10|110212.5|110012.5|110224.9|110024.9|110224.9|110024.9|110212.5|110012.5|9
1722895220000|2024-08-05 22:00:20|110224.6|110024.6|110204.4|110004.4|110242.1|110042.1|110194.7|109994.7|20
1722895230000|2024-08-05 22:00:30|110204.6|110004.6|110200.6|110000.6|110282.3|110082.3|110197.2|109997.2|22
1722895240000|2024-08-05 22:00:40|110199.8|109999.8|110200|110000|110207.7|110007.7|110197.1|109997.1|15
1722895250000|2024-08-05 22:00:50|110199.6|109999.6|110207.5|110007.5|110207.5|110007.5|110199.5|109999.5|9
1722895260000|2024-08-05 22:01:00|110208.8|110008.8|110217.3|110017.3|110218.4|110018.4|110206.4|110006.4|13
1722895270000|2024-08-05 22:01:10|110217.1|110017.1|110217.1|110017.1|110217.1|110017.1|110216.5|110016.5|6
1722895280000|2024-08-05 22:01:20|110217|110017|110211.2|110011.2|110217.8|110017.8|110205.2|110005.2|7
1722895290000|2024-08-05 22:01:30|110211.1|110011.1|110225.9|110025.9|110228.5|110028.5|110211.1|110011.1|10
1722895300000|2024-08-05 22:01:40|110224.2|110024.2|110219.5|110019.5|110225.7|110025.7|110219.5|110019.5|12
1722895310000|2024-08-05 22:01:50|110219.3|110019.3|110220.5|110020.5|110222.2|110022.2|110218.8|110018.8|13
1722895320000|2024-08-05 22:02:00|110219.1|110019.1|110214.1|110014.1|110219.2|110019.2|110212.5|110012.5|11
1722895330000|2024-08-05 22:02:10|110214.4|110014.4|110214.7|110014.7|110214.7|110014.7|110214.3|110014.3|4
1722895340000|2024-08-05 22:02:20|110214.6|110014.6|110210.5|110010.5|110214.6|110014.6|110210.5|110010.5|5
1722895350000|2024-08-05 22:02:30|110210.6|110010.6|110202.9|110002.9|110210.9|110010.9|110202.2|110002.2|7
1722895360000|2024-08-05 22:02:40|110203.1|110003.1|110209.2|110009.2|110209.3|110009.3|110202.7|110002.7|12
1722895370000|2024-08-05 22:02:50|110208.5|110008.5|110203.5|110003.5|110208.5|110008.5|110203.4|110003.4|7
1722895380000|2024-08-05 22:03:00|110203.4|110003.4|110203.1|110003.1|110204.2|110004.2|110203.1|110003.1|7
1722895390000|2024-08-05 22:03:10|110203|110003|110199.5|109999.5|110203|110003|110199.4|109999.4|7
1722895400000|2024-08-05 22:03:20|110200.1|110000.1|110196.1|109996.1|110200.1|110000.1|110196|109996|7
1722895410000|2024-08-05 22:03:30|110193.7|109993.7|110193.7|109993.7|110193.8|109993.8|110193.7|109993.7|3
1722895420000|2024-08-05 22:03:40|110194.4|109994.4|110193.7|109993.7|110194.4|109994.4|110191.9|109991.9|11
1722895430000|2024-08-05 22:03:50|110193.9|109993.9|110195.1|109995.1|110195.8|109995.8|110193.9|109993.9|7
1722895440000|2024-08-05 22:04:00|110192|109992|110182.9|109982.9|110192.4|109992.4|110182.9|109982.9|13
1722895450000|2024-08-05 22:04:10|110182.6|109982.6|110178.8|109978.8|110186.1|109986.1|110175.6|109975.6|20
1722895460000|2024-08-05 22:04:20|110174.1|109974.1|110176.1|109976.1|110179.2|109979.2|110172|109972|14
1722895470000|2024-08-05 22:04:30|110175.7|109975.7|110177|109977|110179.3|109979.3|110174.8|109974.8|15
1722895480000|2024-08-05 22:04:40|110176.8|109976.8|110170.9|109970.9|110176.8|109976.8|110170.9|109970.9|11
1722895490000|2024-08-05 22:04:50|110170.7|109970.7|110170.1|109970.1|110171.2|109971.2|110168.8|109968.8|13
1722895500000|2024-08-05 22:05:00|110167.5|109967.5|110161.5|109961.5|110167.7|109967.7|110161.5|109961.5|9
1722895510000|2024-08-05 22:05:10|110162.6|109962.6|110166|109966|110166.1|109966.1|110162.6|109962.6|13
1722895520000|2024-08-05 22:05:20|110166.3|109966.3|110166.3|109966.3|110169.1|109969.1|110165.2|109965.2|12
1722895530000|2024-08-05 22:05:30|110166.2|109966.2|110183.3|109983.3|110183.6|109983.6|110166.2|109966.2|22
1722895540000|2024-08-05 22:05:40|110182.8|109982.8|110181.5|109981.5|110195.7|109995.7|110181.4|109981.4|18
1722895550000|2024-08-05 22:05:50|110181.4|109981.4|110191|109991|110191.1|109991.1|110181.4|109981.4|15
1722895560000|2024-08-05 22:06:00|110189|109989|110192.9|109992.9|110196.9|109996.9|110186|109986|17
1722895570000|2024-08-05 22:06:10|110192.7|109992.7|110196|109996|110198.2|109998.2|110192.7|109992.7|13
1722895580000|2024-08-05 22:06:20|110195.9|109995.9|110189.5|109989.5|110196.3|109996.3|110189.5|109989.5|13
1722895590000|2024-08-05 22:06:30|110189.3|109989.3|110189.1|109989.1|110189.6|109989.6|110188.8|109988.8|10
1722895600000|2024-08-05 22:06:40|110189|109989|110184.8|109984.8|110189|109989|110184.6|109984.6|11
1722895610000|2024-08-05 22:06:50|110184.3|109984.3|110195.3|109995.3|110195.8|109995.8|110181.6|109981.6|12
1722895620000|2024-08-05 22:07:00|110194.7|109994.7|110190.6|109990.6|110194.9|109994.9|110190.2|109990.2|7
1722895630000|2024-08-05 22:07:10|110190.4|109990.4|110188.1|109988.1|110190.4|109990.4|110188.1|109988.1|9
1722895640000|2024-08-05 22:07:20|110188|109988|110185|109985|110190.3|109990.3|110183.2|109983.2|16
1722895650000|2024-08-05 22:07:30|110184.8|109984.8|110191.2|109991.2|110191.2|109991.2|110184.8|109984.8|8
1722895660000|2024-08-05 22:07:40|110190.6|109990.6|110189.9|109989.9|110193.3|109993.3|110189.6|109989.6|14
1722895670000|2024-08-05 22:07:50|110189.6|109989.6|110191.6|109991.6|110191.6|109991.6|110188.5|109988.5|12
1722895680000|2024-08-05 22:08:00|110191.4|109991.4|110192.4|109992.4|110192.9|109992.9|110191.1|109991.1|11
1722895690000|2024-08-05 22:08:10|110192.2|109992.2|110187.3|109987.3|110200.8|110000.8|110187.3|109987.3|12
1722895700000|2024-08-05 22:08:20|110187.1|109987.1|110187.7|109987.7|110187.7|109987.7|110186.7|109986.7|10
1722895710000|2024-08-05 22:08:30|110187.4|109987.4|110187|109987|110189.2|109989.2|110186.9|109986.9|14
1722895720000|2024-08-05 22:08:40|110187.1|109987.1|110189.3|109989.3|110189.3|109989.3|110177.6|109977.6|15
1722895730000|2024-08-05 22:08:50|110188.7|109988.7|110181.1|109981.1|110188.7|109988.7|110179.6|109979.6|18
1722895740000|2024-08-05 22:09:00|110186.6|109986.6|110175.4|109975.4|110187.6|109987.6|110175.3|109975.3|22
1722895750000|2024-08-05 22:09:10|110175.5|109975.5|110176.4|109976.4|110182.7|109982.7|110174.9|109974.9|16
1722895760000|2024-08-05 22:09:20|110176.2|109976.2|110181.3|109981.3|110186.5|109986.5|110176|109976|13
1722895770000|2024-08-05 22:09:30|110181|109981|110177.9|109977.9|110182.3|109982.3|110177.9|109977.9|15
1722895780000|2024-08-05 22:09:40|110177.8|109977.8|110185.3|109985.3|110199.1|109999.1|110177.8|109977.8|15
1722895790000|2024-08-05 22:09:50|110185.1|109985.1|110197.6|109997.6|110199.4|109999.4|110185.1|109985.1|10
1722895800000|2024-08-05 22:10:00|110197.1|109997.1|110173.9|109973.9|110197.2|109997.2|110173.5|109973.5|18
1722895810000|2024-08-05 22:10:10|110173.2|109973.2|110171.7|109971.7|110174.1|109974.1|110171|109971|13
1722895820000|2024-08-05 22:10:20|110171.1|109971.1|110168.9|109968.9|110172.1|109972.1|110162.6|109962.6|19
1722895830000|2024-08-05 22:10:30|110168.1|109968.1|110170.3|109970.3|110176.9|109976.9|110166.5|109966.5|22
1722895840000|2024-08-05 22:10:40|110172.1|109972.1|110176.4|109976.4|110178.8|109978.8|110172.1|109972.1|14
1722895850000|2024-08-05 22:10:50|110176.5|109976.5|110169.4|109969.4|110176.7|109976.7|110167.9|109967.9|16
1722895860000|2024-08-05 22:11:00|110169.3|109969.3|110170|109970|110170.5|109970.5|110169.3|109969.3|12
1722895870000|2024-08-05 22:11:10|110171.4|109971.4|110173.8|109973.8|110174.2|109974.2|110171.4|109971.4|21
1722895880000|2024-08-05 22:11:20|110174|109974|110178.6|109978.6|110181|109981|110173.8|109973.8|20
1722895890000|2024-08-05 22:11:30|110178.3|109978.3|110174.5|109974.5|110178.3|109978.3|110174.3|109974.3|18
1722895900000|2024-08-05 22:11:40|110174.8|109974.8|110179|109979|110194.7|109994.7|110174.8|109974.8|16
1722895910000|2024-08-05 22:11:50|110192|109992|110171.6|109971.6|110192|109992|110171.6|109971.6|14
1722895920000|2024-08-05 22:12:00|110171.5|109971.5|110173|109973|110173.2|109973.2|110171.2|109971.2|12
1722895930000|2024-08-05 22:12:10|110173.1|109973.1|110179|109979|110179|109979|110172.4|109972.4|12
1722895940000|2024-08-05 22:12:20|110177.4|109977.4|110177.8|109977.8|110177.8|109977.8|110170.5|109970.5|17
1722895950000|2024-08-05 22:12:30|110177.7|109977.7|110170.9|109970.9|110179.9|109979.9|110170.9|109970.9|16
1722895960000|2024-08-05 22:12:40|110171.5|109971.5|110171.9|109971.9|110175.6|109975.6|110169.6|109969.6|17
1722895970000|2024-08-05 22:12:50|110171.2|109971.2|110175.4|109975.4|110175.4|109975.4|110169.3|109969.3|13
1722895980000|2024-08-05 22:13:00|110175.5|109975.5|110171.8|109971.8|110177.2|109977.2|110170.2|109970.2|12
1722895990000|2024-08-05 22:13:10|110178.2|109978.2|110171.2|109971.2|110178.8|109978.8|110171.2|109971.2|16
1722896000000|2024-08-05 22:13:20|110171.8|109971.8|110171.2|109971.2|110172.3|109972.3|110171.2|109971.2|13
1722896010000|2024-08-05 22:13:30|110169.9|109969.9|110163.8|109963.8|110173.7|109973.7|110163.7|109963.7|12
1722896020000|2024-08-05 22:13:40|110163.7|109963.7|110168.6|109968.6|110178.2|109978.2|110163.7|109963.7|15
1722896030000|2024-08-05 22:13:50|110168.3|109968.3|110168.1|109968.1|110172.5|109972.5|110168.1|109968.1|10
1722896040000|2024-08-05 22:14:00|110168|109968|110171.9|109971.9|110172.3|109972.3|110166.6|109966.6|14
1722896050000|2024-08-05 22:14:10|110172|109972|110178.7|109978.7|110178.7|109978.7|110167.8|109967.8|15
1722896060000|2024-08-05 22:14:20|110178.5|109978.5|110173.8|109973.8|110183.1|109983.1|110169.8|109969.8|21
1722896070000|2024-08-05 22:14:30|110162.3|109962.3|110176.4|109976.4|110176.5|109976.5|110161.5|109961.5|16
1722896080000|2024-08-05 22:14:40|110176.3|109976.3|110179.1|109979.1|110179.1|109979.1|110172.4|109972.4|20
1722896090000|2024-08-05 22:14:50|110180.1|109980.1|110177.2|109977.2|110180.1|109980.1|110174.8|109974.8|13
1722896100000|2024-08-05 22:15:00|110178.8|109978.8|110166.1|109966.1|110179.6|109979.6|110165.6|109965.6|23
1722896110000|2024-08-05 22:15:10|110166.4|109966.4|110166.2|109966.2|110170.6|109970.6|110165.4|109965.4|20
1722896120000|2024-08-05 22:15:20|110167|109967|110169.2|109969.2|110169.9|109969.9|110165.5|109965.5|20
1722896130000|2024-08-05 22:15:30|110169.9|109969.9|110171.2|109971.2|110171.6|109971.6|110169.9|109969.9|12
1722896140000|2024-08-05 22:15:40|110171.1|109971.1|110170.7|109970.7|110172.4|109972.4|110170.7|109970.7|18
1722896150000|2024-08-05 22:15:50|110170.9|109970.9|110158.1|109958.1|110172.5|109972.5|110158.1|109958.1|17
1722896160000|2024-08-05 22:16:00|110156.8|109956.8|110154.3|109954.3|110166.7|109966.7|110154.3|109954.3|15
1722896170000|2024-08-05 22:16:10|110154.1|109954.1|110153.3|109953.3|110156.4|109956.4|110152.4|109952.4|14
1722896180000|2024-08-05 22:16:20|110153.5|109953.5|110152.9|109952.9|110153.7|109953.7|110152.9|109952.9|6
1722896190000|2024-08-05 22:16:30|110153.6|109953.6|110153.9|109953.9|110154.5|109954.5|110153.3|109953.3|8
1722896200000|2024-08-05 22:16:40|110154|109954|110155|109955|110155.1|109955.1|110154|109954|10
1722896210000|2024-08-05 22:16:50|110155.1|109955.1|110151.7|109951.7|110155.2|109955.2|110149.7|109949.7|7
1722896220000|2024-08-05 22:17:00|110151.6|109951.6|110152|109952|110154.4|109954.4|110151.4|109951.4|10
1722896230000|2024-08-05 22:17:10|110152.2|109952.2|110152.5|109952.5|110152.5|109952.5|110150.9|109950.9|7
1722896240000|2024-08-05 22:17:20|110152.6|109952.6|110151.1|109951.1|110152.8|109952.8|110150.6|109950.6|9
1722896250000|2024-08-05 22:17:30|110151.4|109951.4|110150.8|109950.8|110151.4|109951.4|110150.7|109950.7|9
1722896260000|2024-08-05 22:17:40|110150.9|109950.9|110150.9|109950.9|110150.9|109950.9|110150.6|109950.6|12
1722896270000|2024-08-05 22:17:50|110152|109952|110147.2|109947.2|110152|109952|110147.2|109947.2|7
1722896280000|2024-08-05 22:18:00|110149.3|109949.3|110150.5|109950.5|110150.7|109950.7|110149.3|109949.3|9
1722896290000|2024-08-05 22:18:10|110151.9|109951.9|110154.9|109954.9|110154.9|109954.9|110151.8|109951.8|9
1722896300000|2024-08-05 22:18:20|110153.5|109953.5|110152.8|109952.8|110153.5|109953.5|110152.8|109952.8|8
1722896310000|2024-08-05 22:18:30|110152.5|109952.5|110151.9|109951.9|110152.5|109952.5|110151.7|109951.7|11
1722896320000|2024-08-05 22:18:40|110151.7|109951.7|110151.7|109951.7|110151.7|109951.7|110151.7|109951.7|1
1722896330000|2024-08-05 22:18:50|110152.5|109952.5|110151.2|109951.2|110152.5|109952.5|110151|109951|9
1722896340000|2024-08-05 22:19:00|110146.5|109946.5|110150.2|109950.2|110150.3|109950.3|110146.5|109946.5|6
1722896350000|2024-08-05 22:19:10|110146.6|109946.6|110146.7|109946.7|110147.3|109947.3|110146.6|109946.6|5
1722896360000|2024-08-05 22:19:20|110146.6|109946.6|110145.8|109945.8|110151.1|109951.1|110145.8|109945.8|14
1722896370000|2024-08-05 22:19:30|110146.2|109946.2|110150.3|109950.3|110151.4|109951.4|110145.7|109945.7|19
1722896380000|2024-08-05 22:19:40|110150.7|109950.7|110148.2|109948.2|110150.8|109950.8|110148.2|109948.2|9
1722896390000|2024-08-05 22:19:50|110148.3|109948.3|110147.9|109947.9|110148.3|109948.3|110147.7|109947.7|4
1722896400000|2024-08-05 22:20:00|110148|109948|110153.2|109953.2|110154.1|109954.1|110147.8|109947.8|7
1722896410000|2024-08-05 22:20:10|110153.6|109953.6|110153.2|109953.2|110155.5|109955.5|110152.9|109952.9|19
1722896420000|2024-08-05 22:20:20|110153.3|109953.3|110151.1|109951.1|110153.3|109953.3|110151.1|109951.1|13
1722896430000|2024-08-05 22:20:30|110151.2|109951.2|110149.3|109949.3|110151.2|109951.2|110149|109949|16
1722896440000|2024-08-05 22:20:40|110149.7|109949.7|110152.6|109952.6|110152.6|109952.6|110149.7|109949.7|16
1722896450000|2024-08-05 22:20:50|110152.2|109952.2|110155.5|109955.5|110155.5|109955.5|110152.2|109952.2|5
1722896460000|2024-08-05 22:21:00|110156.1|109956.1|110159.2|109959.2|110159.5|109959.5|110156.1|109956.1|14
1722896470000|2024-08-05 22:21:10|110158.8|109958.8|110157.4|109957.4|110158.8|109958.8|110157.3|109957.3|8
1722896480000|2024-08-05 22:21:20|110157.3|109957.3|110158.5|109958.5|110159.2|109959.2|110157.3|109957.3|14
1722896490000|2024-08-05 22:21:30|110158.6|109958.6|110157.6|109957.6|110159.6|109959.6|110157.6|109957.6|8
1722896500000|2024-08-05 22:21:40|110157.5|109957.5|110157.5|109957.5|110159.6|109959.6|110156.9|109956.9|9
1722896510000|2024-08-05 22:21:50|110158.5|109958.5|110159|109959|110159.2|109959.2|110157.2|109957.2|7
1722896520000|2024-08-05 22:22:00|110158|109958|110158.2|109958.2|110159.4|109959.4|110154.9|109954.9|16
1722896530000|2024-08-05 22:22:10|110158.1|109958.1|110156.8|109956.8|110158.7|109958.7|110156.2|109956.2|13
1722896540000|2024-08-05 22:22:20|110156.7|109956.7|110156.3|109956.3|110157|109957|110156.3|109956.3|8
1722896550000|2024-08-05 22:22:30|110156.5|109956.5|110155.8|109955.8|110157.5|109957.5|110152|109952|17
1722896560000|2024-08-05 22:22:40|110156.3|109956.3|110156.3|109956.3|110158.5|109958.5|110156.3|109956.3|8
1722896570000|2024-08-05 22:22:50|110158.3|109958.3|110159.5|109959.5|110159.5|109959.5|110157.3|109957.3|4
1722896580000|2024-08-05 22:23:00|110159.3|109959.3|110159.8|109959.8|110159.8|109959.8|110154.9|109954.9|14
1722896590000|2024-08-05 22:23:10|110159|109959|110159.6|109959.6|110160.6|109960.6|110158.8|109958.8|14
1722896600000|2024-08-05 22:23:20|110159.3|109959.3|110164.6|109964.6|110165.3|109965.3|110158.8|109958.8|15
1722896610000|2024-08-05 22:23:30|110165.8|109965.8|110164.4|109964.4|110165.8|109965.8|110164.3|109964.3|11
1722896620000|2024-08-05 22:23:40|110164.5|109964.5|110165.6|109965.6|110165.6|109965.6|110164.5|109964.5|6
1722896630000|2024-08-05 22:23:50|110165.1|109965.1|110161.3|109961.3|110165.9|109965.9|110161.3|109961.3|12
1722896640000|2024-08-05 22:24:00|110161.2|109961.2|110162.2|109962.2|110162.2|109962.2|110160.9|109960.9|10
1722896650000|2024-08-05 22:24:10|110162.4|109962.4|110170.2|109970.2|110170.6|109970.6|110162.4|109962.4|14
1722896660000|2024-08-05 22:24:20|110170.3|109970.3|110167.9|109967.9|110173.6|109973.6|110167.9|109967.9|7
1722896670000|2024-08-05 22:24:30|110168|109968|110166.1|109966.1|110171.1|109971.1|110166|109966|11
1722896680000|2024-08-05 22:24:40|110170.5|109970.5|110168.1|109968.1|110170.6|109970.6|110166.1|109966.1|13
1722896690000|2024-08-05 22:24:50|110167.4|109967.4|110167.3|109967.3|110168.1|109968.1|110166.9|109966.9|8
1722896700000|2024-08-05 22:25:00|110172.2|109972.2|110168.7|109968.7|110173|109973|110168.7|109968.7|19
1722896710000|2024-08-05 22:25:10|110168.5|109968.5|110166.9|109966.9|110168.6|109968.6|110166.8|109966.8|11
1722896720000|2024-08-05 22:25:20|110166.4|109966.4|110167.2|109967.2|110167.2|109967.2|110166.4|109966.4|8
1722896730000|2024-08-05 22:25:30|110167.1|109967.1|110166.6|109966.6|110167.9|109967.9|110164.9|109964.9|14
1722896740000|2024-08-05 22:25:40|110164.7|109964.7|110165.8|109965.8|110166.6|109966.6|110164.7|109964.7|10
1722896750000|2024-08-05 22:25:50|110165.1|109965.1|110167|109967|110168|109968|110165.1|109965.1|14
1722896760000|2024-08-05 22:26:00|110166.9|109966.9|110165.6|109965.6|110167.1|109967.1|110164.7|109964.7|11
1722896770000|2024-08-05 22:26:10|110166|109966|110164.8|109964.8|110166|109966|110163.9|109963.9|12
1722896780000|2024-08-05 22:26:20|110164.9|109964.9|110165.1|109965.1|110165.1|109965.1|110164.9|109964.9|2
1722896790000|2024-08-05 22:26:30|110165.2|109965.2|110171.4|109971.4|110171.9|109971.9|110165.2|109965.2|10
1722896800000|2024-08-05 22:26:40|110171.8|109971.8|110174.4|109974.4|110174.5|109974.5|110171.7|109971.7|12
1722896810000|2024-08-05 22:26:50|110174.5|109974.5|110176.4|109976.4|110176.6|109976.6|110173.6|109973.6|13
1722896820000|2024-08-05 22:27:00|110176.1|109976.1|110176.4|109976.4|110176.6|109976.6|110173.7|109973.7|14
1722896830000|2024-08-05 22:27:10|110172.8|109972.8|110172.4|109972.4|110178.5|109978.5|110172.2|109972.2|7
1722896840000|2024-08-05 22:27:20|110172.6|109972.6|110174.7|109974.7|110176.2|109976.2|110172.5|109972.5|11
1722896850000|2024-08-05 22:27:30|110174.6|109974.6|110176.1|109976.1|110176.4|109976.4|110171.6|109971.6|12
1722896860000|2024-08-05 22:27:40|110177|109977|110177.1|109977.1|110179.2|109979.2|110177|109977|10
1722896870000|2024-08-05 22:27:50|110178|109978|110175.8|109975.8|110178|109978|110175.8|109975.8|8
1722896880000|2024-08-05 22:28:00|110174.7|109974.7|110175|109975|110176.1|109976.1|110173.8|109973.8|13
1722896890000|2024-08-05 22:28:10|110173.1|109973.1|110175.3|109975.3|110175.3|109975.3|110173.1|109973.1|10
1722896900000|2024-08-05 22:28:20|110174.3|109974.3|110175.4|109975.4|110176|109976|110173.1|109973.1|12
1722896910000|2024-08-05 22:28:30|110176|109976|110176.3|109976.3|110176.3|109976.3|110174.6|109974.6|14
1722896920000|2024-08-05 22:28:40|110176|109976|110173.4|109973.4|110176|109976|110173|109973|11
1722896930000|2024-08-05 22:28:50|110172.7|109972.7|110174.5|109974.5|110174.5|109974.5|110172|109972|7
1722896940000|2024-08-05 22:29:00|110174|109974|110175|109975|110175|109975|110174|109974|2
1722896950000|2024-08-05 22:29:10|110175.4|109975.4|110175.8|109975.8|110176|109976|110175.3|109975.3|8
1722896960000|2024-08-05 22:29:20|110174|109974|110177.9|109977.9|110178.1|109978.1|110174|109974|11
1722896970000|2024-08-05 22:29:30|110177.8|109977.8|110176.3|109976.3|110177.8|109977.8|110174.6|109974.6|14
1722896980000|2024-08-05 22:29:40|110174.6|109974.6|110175|109975|110175|109975|110173|109973|12
1722896990000|2024-08-05 22:29:50|110173.4|109973.4|110175.8|109975.8|110175.8|109975.8|110172.7|109972.7|10
1722897000000|2024-08-05 22:30:00|110175.7|109975.7|110180.6|109980.6|110182.1|109982.1|110175.6|109975.6|9
1722897010000|2024-08-05 22:30:10|110180.1|109980.1|110182.3|109982.3|110183.1|109983.1|110180.1|109980.1|11
1722897020000|2024-08-05 22:30:20|110182.4|109982.4|110182.6|109982.6|110182.9|109982.9|110181.7|109981.7|18
1722897030000|2024-08-05 22:30:30|110183|109983|110184.5|109984.5|110187.6|109987.6|110183|109983|22
1722897040000|2024-08-05 22:30:40|110184.7|109984.7|110185.1|109985.1|110185.9|109985.9|110184.6|109984.6|9
1722897050000|2024-08-05 22:30:50|110185.3|109985.3|110184.6|109984.6|110186.2|109986.2|110184.6|109984.6|4
1722897060000|2024-08-05 22:31:00|110184.9|109985.1|110183.8|109983.8|110184.9|109985.1|110183.4|109983.4|8
1722897070000|2024-08-05 22:31:10|110183.7|109983.7|110181.9|109981.9|110184|109984|110181.9|109981.9|14
1722897080000|2024-08-05 22:31:20|110180.4|109980.4|110179.4|109979.4|110180.4|109980.4|110178.5|109978.5|14
1722897090000|2024-08-05 22:31:30|110179.9|109979.9|110179.2|109979.2|110179.9|109979.9|110178.8|109978.8|13
1722897100000|2024-08-05 22:31:40|110179.4|109979.4|110180.9|109980.9|110182.4|109982.4|110179.4|109979.4|7
1722897110000|2024-08-05 22:31:50|110182.4|109982.4|110186.4|109988.5|110186.7|109988.5|110176.3|109976.3|17
1722897120000|2024-08-05 22:32:00|110187.2|109986.2|110186.4|109986.4|110187.2|109986.9|110185.4|109985.6|13
1722897130000|2024-08-05 22:32:10|110186.8|109986.8|110186.3|109986.3|110187.1|109987.1|110186.2|109986.2|13
1722897140000|2024-08-05 22:32:20|110186.1|109986.1|110180.6|109980.6|110186.1|109986.1|110180.3|109980.3|16
1722897150000|2024-08-05 22:32:30|110185.6|109985.6|110181.2|109981.3|110185.6|109985.6|110181.2|109981.3|18
1722897160000|2024-08-05 22:32:40|110181.7|109981.7|110176.6|109976.6|110181.7|109981.7|110176.6|109976.6|11
1722897170000|2024-08-05 22:32:50|110177.7|109977.7|110177.4|109977.4|110177.7|109977.7|110176|109976.4|12
1722897180000|2024-08-05 22:33:00|110177.7|109977.7|110178.9|109978.9|110179.5|109979.5|110177.7|109977.7|10
1722897190000|2024-08-05 22:33:10|110178.8|109978.8|110183|109983|110183|109983|110175.9|109975.9|20
1722897200000|2024-08-05 22:33:20|110182.9|109982.9|110187|109987|110187|109987|110182.8|109982.8|16
1722897210000|2024-08-05 22:33:30|110186.9|109986.9|110184|109986.1|110187.3|109987.3|110184|109986.1|9
1722897220000|2024-08-05 22:33:40|110184.1|109986.9|110185|109988.1|110185|109988.1|110184|109986.9|8
1722897230000|2024-08-05 22:33:50|110185.1|109988.2|110185.1|109985.1|110188|109988.3|110184.3|109984.3|11
1722897240000|2024-08-05 22:34:00|110185.2|109985.2|110187|109987|110190.5|109990.5|110184|109984|18
1722897250000|2024-08-05 22:34:10|110186.9|109986.9|110187.6|109987.6|110188|109988|110186.8|109986.8|17
1722897260000|2024-08-05 22:34:20|110187.7|109987.7|110185.9|109989|110188.4|109989|110185.9|109987.5|16
1722897270000|2024-08-05 22:34:30|110186|109989.2|110185.7|109985.7|110187.7|109989.2|110185.7|109985.7|11
1722897280000|2024-08-05 22:34:40|110186.7|109986.7|110183.6|109983.6|110189.6|109989.6|110181.7|109981.7|20
1722897290000|2024-08-05 22:34:50|110183.7|109983.7|110190.4|109990.4|110190.4|109990.8|110183.7|109983.7|11
1722897300000|2024-08-05 22:35:00|110190.3|109990.3|110189.9|109989.9|110193.6|109993.6|110189.8|109989.8|17
1722897310000|2024-08-05 22:35:10|110189.6|109989.6|110187.1|109987.1|110189.6|109989.6|110186.9|109986.9|19
1722897320000|2024-08-05 22:35:20|110186.9|109986.9|110178.9|109993.2|110187|109993.2|110178.3|109986.7|13
1722897330000|2024-08-05 22:35:30|110178.3|109992.6|110178.5|109993|110178.7|109993.2|110177.9|109991.3|8
1722897340000|2024-08-05 22:35:40|110178.7|109993.2|110185.9|109985.9|110186.1|109993.2|110178.6|109985.9|7
1722897350000|2024-08-05 22:35:50|110185.4|109985.4|110187.4|109987.4|110188.5|109988.5|110181.8|109981.8|14
1722897360000|2024-08-05 22:36:00|110187.7|109987.7|110186.5|109986.5|110187.7|109987.7|110186.5|109986.5|6
1722897370000|2024-08-05 22:36:10|110187.2|109987.2|110175.3|109992.6|110187.8|109992.6|110175.3|109983.8|19
1722897380000|2024-08-05 22:36:20|110175.4|109990.9|110173.2|109990.3|110175.6|109991.7|110173.2|109990.3|13
1722897390000|2024-08-05 22:36:30|110173.3|109989.7|110173.1|109990.8|110176.1|109990.8|110171.8|109989.6|13
1722897400000|2024-08-05 22:36:40|110173.2|109990.7|110177.1|109977.1|110184.3|109992.4|110173.2|109977.1|21
1722897410000|2024-08-05 22:36:50|110176.3|109976.3|110176|109976|110178.1|109978.1|110176|109976|13
1722897420000|2024-08-05 22:37:00|110176.4|109976.4|110175.1|109975.1|110176.4|109976.4|110174.9|109974.9|12
1722897430000|2024-08-05 22:37:10|110175.2|109975.2|110174.6|109974.6|110176.6|109976.6|110174.5|109974.5|9
1722897440000|2024-08-05 22:37:20|110174.7|109974.7|110177.6|109977.6|110181.1|109981.1|110174.6|109974.6|11
1722897450000|2024-08-05 22:37:30|110177.5|109977.5|110176.9|109976.9|110181|109981|110174.9|109974.9|8
1722897460000|2024-08-05 22:37:40|110177.1|109977.1|110176.3|109976.3|110177.2|109977.2|110176.2|109976.2|6
1722897470000|2024-08-05 22:37:50|110176.4|109976.4|110175.8|109975.8|110176.5|109976.5|110174.5|109974.5|10
1722897480000|2024-08-05 22:38:00|110174.5|109974.5|110175.7|109975.7|110177.3|109977.3|110173.8|109973.8|18
1722897490000|2024-08-05 22:38:10|110174.8|109974.8|110175.1|109975.1|110175.1|109975.1|110174.2|109974.2|6
1722897500000|2024-08-05 22:38:20|110175|109975|110176.1|109976.1|110176.1|109976.1|110175|109975|6
1722897510000|2024-08-05 22:38:30|110175.3|109975.3|110178.3|109978.3|110181.2|109981.2|110174.7|109974.7|17
1722897520000|2024-08-05 22:38:40|110178|109978|110178|109978|110178.2|109978.2|110177.7|109977.7|8
1722897530000|2024-08-05 22:38:50|110178.2|109978.2|110178.3|109978.3|110179.7|109979.7|110178.2|109978.2|11
1722897540000|2024-08-05 22:39:00|110178.2|109978.2|110172.3|109972.3|110178.9|109986.4|110170.2|109972.3|10
1722897550000|2024-08-05 22:39:10|110172.4|109972.4|110171.8|109971.8|110176.2|109976.2|110171.6|109971.6|14
1722897560000|2024-08-05 22:39:20|110171.7|109971.7|110172.6|109972.6|110176.3|109976.3|110171.7|109971.7|8
1722897570000|2024-08-05 22:39:30|110172.4|109972.4|110170.5|109970.5|110172.4|109972.4|110170.5|109970.5|15
1722897580000|2024-08-05 22:39:40|110170.6|109970.6|110171.2|109971.2|110172.6|109972.6|110170.5|109970.5|14
1722897590000|2024-08-05 22:39:50|110171.1|109971.1|110169.1|109983.9|110176.1|109983.9|110169.1|109971.1|15
1722897600000|2024-08-05 22:40:00|110170.7|109983.3|110171.5|109986.9|110171.5|109986.9|110166.9|109983.1|14
1722897610000|2024-08-05 22:40:10|110171.4|109987.1|110170.7|109987.6|110171.4|109987.6|110170.3|109986.1|10
1722897620000|2024-08-05 22:40:20|110171.1|109988|110183.7|109983.7|110183.7|109989|110171.1|109982.9|11
1722897630000|2024-08-05 22:40:30|110183.9|109983.9|110185.9|109985.9|110185.9|109985.9|110183.8|109983.8|8
1722897640000|2024-08-05 22:40:40|110185.7|109985.7|110189.7|109989.7|110189.9|109989.9|110185.3|109985.3|15
1722897650000|2024-08-05 22:40:50|110189.9|109989.9|110182|109995.3|110190|109995.4|110181.3|109989.8|11
1722897660000|2024-08-05 22:41:00|110181.5|109996.5|110181.9|109998.6|110181.9|109998.6|110181.5|109996.5|5
1722897670000|2024-08-05 22:41:10|110181.7|109997.7|110190.3|109990.3|110190.3|109998.3|110181.4|109990.2|6
1722897680000|2024-08-05 22:41:20|110190.2|109990.2|110193|109993|110194.1|109994.1|110190.2|109990.2|15
1722897690000|2024-08-05 22:41:30|110193.1|109993.1|110190.3|109990.3|110193.1|109993.1|110189.6|109989.6|16
1722897700000|2024-08-05 22:41:40|110190.6|109990.6|110179.4|109997|110190.6|109997.5|110177.8|109988.4|16
1722897710000|2024-08-05 22:41:50|110179.5|109997.1|110179.3|109996|110179.6|109997.3|110179.2|109995.9|7
1722897720000|2024-08-05 22:42:00|110179.1|109995.8|110186.7|109986.7|110187.2|109996.1|110179|109986.1|8
1722897730000|2024-08-05 22:42:10|110187.4|109987.4|110184.3|109984.3|110187.4|109987.4|110184.1|109984.1|8
1722897740000|2024-08-05 22:42:20|110184.2|109984.2|110184|109984|110184.2|109984.2|110184|109984|3
1722897750000|2024-08-05 22:42:30|110184.1|109984.1|110183.9|109983.9|110184.7|109984.7|110183.8|109983.8|7
1722897760000|2024-08-05 22:42:40|110183.8|109983.8|110187.5|109987.5|110187.6|109987.6|110183.8|109983.8|5
1722897770000|2024-08-05 22:42:50|110187.4|109987.4|110185|109999|110187.5|109999|110182.3|109987.2|9
1722897780000|2024-08-05 22:43:00|110185.1|109998.8|110191.4|109991.4|110191.5|109998.8|110181.9|109991|7
1722897790000|2024-08-05 22:43:10|110191.3|109991.3|110191.2|109991.2|110191.4|109991.4|110191.2|109991.2|6
1722897800000|2024-08-05 22:43:20|110189.8|109989.8|110186.4|109986.4|110189.8|109989.8|110186.1|109986.1|20
1722897810000|2024-08-05 22:43:30|110186.8|109986.8|110182.9|109997.8|110191.7|109997.8|110182.9|109986.8|17
1722897820000|2024-08-05 22:43:40|110180.6|109997.4|110181.6|109997.7|110181.6|109997.7|110180.5|109997.4|4
1722897830000|2024-08-05 22:43:50|110181.4|109997.8|110179.8|109998.2|110181.4|109998.2|110179.8|109997.7|5
1722897840000|2024-08-05 22:44:00|110180|109998|110190.1|109990.1|110190.3|109998.1|110180|109989.8|13
1722897850000|2024-08-05 22:44:10|110189.5|109989.5|110189.1|109989.1|110189.5|109989.5|110189.1|109989.1|7
1722897860000|2024-08-05 22:44:20|110189.2|109989.2|110189.1|109989.1|110189.2|109989.2|110184.8|109984.8|9
1722897870000|2024-08-05 22:44:30|110194.5|109994.5|110189.3|109989.3|110194.5|109994.5|110184.9|109984.9|15
1722897880000|2024-08-05 22:44:40|110191.3|109991.3|110189.2|109989.2|110191.3|109991.3|110188|109988|8
1722897890000|2024-08-05 22:44:50|110190.2|109990.2|110187.6|109987.6|110190.7|109990.7|110186.8|109986.8|8
1722897900000|2024-08-05 22:45:00|110187.9|109987.9|110188.3|109988.3|110188.4|109988.4|110186.1|109986.1|17
1722897910000|2024-08-05 22:45:10|110188.2|109988.2|110189.1|109989.1|110189.1|109989.1|110185|109985|18
1722897920000|2024-08-05 22:45:20|110189.2|109989.2|110181.8|110000.9|110195.9|110000.9|110181.8|109988.9|14
1722897930000|2024-08-05 22:45:30|110181.9|110000.7|110183.3|110002.1|110183.3|110002.8|110181.1|110000.3|10
1722897940000|2024-08-05 22:45:40|110181.2|110001.6|110180.8|109999.9|110181.2|110001.6|110180.7|109999.9|7
1722897950000|2024-08-05 22:45:50|110180.7|110000.3|110193.6|109993.6|110194.4|110000.3|110180.7|109992|15
1722897960000|2024-08-05 22:46:00|110193.2|109993.2|110194.2|109994.2|110194.3|109994.3|110192.9|109992.9|13
1722897970000|2024-08-05 22:46:10|110194.3|109994.3|110194.5|109994.5|110194.9|109994.9|110193.7|109993.7|16
1722897980000|2024-08-05 22:46:20|110194.7|109994.7|110178.1|110005.8|110200|110007.6|110178.1|109994.7|22
1722897990000|2024-08-05 22:46:30|110178.9|110006.8|110179.6|110008.2|110180.3|110008.3|110178.9|110006.8|9
1722898000000|2024-08-05 22:46:40|110178.8|110008.3|110191.4|109991.8|110191.4|110008.4|110177.7|109991.6|12
1722898010000|2024-08-05 22:46:50|110191.5|109991.7|110189.9|109991|110191.5|109991.7|110189.5|109990.9|13
1722898020000|2024-08-05 22:47:00|110190.1|109990.8|110190.8|109990.8|110191.2|109991.2|110190.1|109990.4|10
1722898030000|2024-08-05 22:47:10|110191.1|109991.1|110175.8|110004.3|110191.5|110004.3|110175.8|109990.5|14
1722898040000|2024-08-05 22:47:20|110176|110004.2|110186.9|109990.3|110186.9|110004.2|110175.6|109988.2|9
1722898050000|2024-08-05 22:47:30|110186.7|109990.6|110179|110004.2|110186.7|110005.7|110175.6|109988.6|11
1722898060000|2024-08-05 22:47:40|110177|110003.5|110190.4|109991.3|110192.3|110003.6|110175.9|109991.2|18
1722898070000|2024-08-05 22:47:50|110189.8|109991.4|110192.4|109994.5|110192.9|109994.8|110189.8|109991.3|13
1722898080000|2024-08-05 22:48:00|110192.5|109994.6|110193.2|109995.2|110193.3|109995.2|110191.6|109994.2|20
1722898090000|2024-08-05 22:48:10|110193.3|110006.5|110175.8|110006.5|110193.3|110007.3|110175.8|110004.8|9
1722898100000|2024-08-05 22:48:20|110176.1|110006.7|110179.9|110009.6|110180.7|110009.6|110176.1|110006.7|8
1722898110000|2024-08-05 22:48:30|110180|110009.7|110195.9|109999.7|110195.9|110011.7|110179.5|109999.7|9
1722898120000|2024-08-05 22:48:40|110188.3|109999.6|110187.2|110004.8|110188.4|110004.8|110186.9|109999.6|14
1722898130000|2024-08-05 22:48:50|110187|110004.6|110193.4|110006|110194.8|110007.3|110186.9|110004.5|13
1722898140000|2024-08-05 22:49:00|110193.5|110005.9|110182|110020|110193.5|110020|110182|110005.5|12
1722898150000|2024-08-05 22:49:10|110178.3|110018.9|110177.9|110018.9|110178.3|110019|110177.9|110018.8|5
1722898160000|2024-08-05 22:49:20|110176.4|110018|110180.8|110021|110181.7|110022.3|110176.2|110017.6|13
1722898170000|2024-08-05 22:49:30|110180.1|110019.5|110195.9|110010.9|110196.2|110020.3|110179.7|110008|19
1722898180000|2024-08-05 22:49:40|110196.3|110011.2|110195.6|110010.5|110196.5|110012.1|110195.6|110009.8|19
1722898190000|2024-08-05 22:49:50|110196|110011.7|110196.4|110011.9|110196.5|110012|110195|110009|16
1722898200000|2024-08-05 22:50:00|110195.1|110010.6|110181.8|110024|110196.7|110025.8|110181.8|110009.2|16
1722898210000|2024-08-05 22:50:10|110181.9|110023.9|110180.8|110021.3|110182.7|110025|110180.8|110021.3|9
1722898220000|2024-08-05 22:50:20|110181|110021.5|110197.8|110011.7|110197.8|110023.2|110181|110011.6|13
1722898230000|2024-08-05 22:50:30|110197.6|110011.5|110196.1|110011|110197.8|110011.7|110195.9|110009.8|14
1722898240000|2024-08-05 22:50:40|110196|110011.2|110203.5|110003.5|110203.5|110011.3|110196|110003.4|15
1722898250000|2024-08-05 22:50:50|110203.7|110003.7|110194.2|110013|110203.7|110013|110193.9|110003.7|9
1722898260000|2024-08-05 22:51:00|110194.1|110012.3|110194.3|110013.9|110194.3|110013.9|110193.4|110012.1|7
1722898270000|2024-08-05 22:51:10|110194.5|110014|110194.4|110014.1|110194.5|110014.2|110194.4|110014|6
1722898280000|2024-08-05 22:51:20|110191.3|110015.2|110191|110004.5|110192.7|110015.3|110191|110004.5|7
1722898290000|2024-08-05 22:51:30|110191.5|110004.3|110194.1|110011.8|110194.1|110019.7|110177.9|110004.3|15
1722898300000|2024-08-05 22:51:40|110193.9|110013.8|110199.9|110015.3|110201.7|110015.5|110193.5|110013.1|18
1722898310000|2024-08-05 22:51:50|110199.4|110015.2|110204.7|110013|110204.7|110015.2|110199.4|110013|17
1722898320000|2024-08-05 22:52:00|110204.1|110012.9|110204.8|110015.9|110206|110016|110204|110012.9|15
1722898330000|2024-08-05 22:52:10|110206.9|110014.7|110203.8|110015.1|110206.9|110016|110203.3|110014.7|7
1722898340000|2024-08-05 22:52:20|110203.9|110015.2|110202.8|110012.1|110205.7|110015.2|110202.8|110012.1|6
1722898350000|2024-08-05 22:52:30|110203.6|110012.3|110201.4|110018.1|110204.5|110018.1|110201.4|110012.3|9
1722898360000|2024-08-05 22:52:40|110203.5|110017.6|110203.7|110018.8|110203.9|110019|110203.5|110017.6|7
1722898370000|2024-08-05 22:52:50|110204.6|110018.6|110204.9|110018.7|110204.9|110018.7|110204.6|110018.6|3
1722898380000|2024-08-05 22:53:00|110203.4|110019.3|110213.2|110013.2|110213.2|110019.3|110202.9|110011.9|11
1722898390000|2024-08-05 22:53:10|110213.5|110013.5|110206.4|110021.1|110213.8|110022.8|110203.2|110011.2|17
1722898400000|2024-08-05 22:53:20|110204.8|110021.4|110204.6|110023.1|110207|110023.6|110204.6|110021.1|16
1722898410000|2024-08-05 22:53:30|110207.2|110022.7|110207.4|110021.8|110209.4|110023|110204.3|110021.8|19
1722898420000|2024-08-05 22:53:40|110207.8|110021.9|110215.4|110015.4|110215.8|110022.3|110207.3|110014.5|14
1722898430000|2024-08-05 22:53:50|110215|110015|110217.2|110017.2|110217.6|110017.6|110215|110015|10
1722898440000|2024-08-05 22:54:00|110217.3|110018.4|110215.8|110016.8|110218.7|110018.7|110215.8|110016.1|11
1722898450000|2024-08-05 22:54:10|110216.1|110016.1|110216.2|110016.2|110216.4|110016.4|110213.8|110013.8|12
1722898460000|2024-08-05 22:54:20|110207.3|110026|110206.8|110024.9|110207.5|110027|110206|110024.9|8
1722898470000|2024-08-05 22:54:30|110209.2|110024.4|110208.5|110024.1|110209.9|110024.4|110208|110023.9|4
1722898480000|2024-08-05 22:54:40|110208.6|110024|110210|110023|110210|110024|110208.2|110022.7|11
1722898490000|2024-08-05 22:54:50|110217|110017|110217|110017|110217.8|110017.8|110216.5|110016.5|7
1722898500000|2024-08-05 22:55:00|110215|110015|110208|110026.5|110215.8|110029.3|110208|110015|10
1722898510000|2024-08-05 22:55:10|110210.7|110026.8|110210.7|110026.6|110210.7|110026.8|110210.7|110026.6|4
1722898520000|2024-08-05 22:55:20|110210.6|110025.2|110211.6|110026.8|110211.6|110026.8|110209.4|110025.2|6
1722898530000|2024-08-05 22:55:30|110211.4|110027.4|110219.7|110019.7|110219.7|110027.4|110211.4|110019.7|4
1722898540000|2024-08-05 22:55:40|110219|110019|110211.1|110026.5|110219|110026.8|110207.7|110018.6|14
1722898550000|2024-08-05 22:55:50|110211.2|110026.7|110201.7|110019.9|110211.2|110026.7|110201.7|110019.9|10
1722898560000|2024-08-05 22:56:00|110201|110020|110200.4|110018.8|110203.3|110020.6|110200.1|110018.7|12
1722898570000|2024-08-05 22:56:10|110200.2|110018.7|110202.3|110002.3|110208.5|110020.2|110199.9|109999.9|28
1722898580000|2024-08-05 22:56:20|110202.7|110002.7|110200.4|110000.4|110210.2|110010.2|110200.4|110000.4|17
1722898590000|2024-08-05 22:56:30|110200.6|110000.6|110207.6|110007.6|110208|110008|110199.9|109999.9|6
1722898600000|2024-08-05 22:56:40|110207.1|110007.1|110198.4|109998.4|110207.7|110007.7|110196.9|109996.9|23
1722898610000|2024-08-05 22:56:50|110197.9|109997.9|110208.7|110008.7|110208.7|110008.7|110197.7|109997.7|26
1722898620000|2024-08-05 22:57:00|110206.6|110006.6|110210|110010|110210|110010|110197.5|109997.5|14
1722898630000|2024-08-05 22:57:10|110205.4|110005.4|110209.3|110009.3|110211.5|110011.5|110204.4|110004.4|18
1722898640000|2024-08-05 22:57:20|110209.4|110009.4|110209.5|110009.5|110210.2|110010.2|110202.8|110002.8|6
1722898650000|2024-08-05 22:57:30|110202.8|110002.8|110209|110009|110211|110011|110202|110002|20
1722898660000|2024-08-05 22:57:40|110210.6|110010.6|110204.1|110004.1|110214.2|110014.2|110202|110002|19
1722898670000|2024-08-05 22:57:50|110203.7|110003.7|110202.1|110002.1|110211.5|110011.5|110201.7|110001.7|17
1722898680000|2024-08-05 22:58:00|110202.7|110002.7|110205.4|110005.4|110205.8|110005.8|110202.7|110002.7|13
1722898690000|2024-08-05 22:58:10|110205.1|110005.1|110204.8|110004.8|110205.5|110005.5|110203.1|110003.1|13
1722898700000|2024-08-05 22:58:20|110203.8|110003.8|110202.9|110002.9|110205.4|110005.4|110202.6|110002.6|26
1722898710000|2024-08-05 22:58:30|110203.3|110003.3|110201.6|110001.6|110203.6|110003.6|110201.5|110001.5|13
1722898720000|2024-08-05 22:58:40|110201.2|110001.2|110203.8|110003.8|110203.8|110003.8|110200.7|110000.7|11
1722898730000|2024-08-05 22:58:50|110198.1|109998.1|110205.1|110005.1|110205.4|110005.4|110197.1|109997.1|11
1722898740000|2024-08-05 22:59:00|110205.2|110005.2|110205.2|110005.2|110205.2|110005.2|110203.7|110003.7|3
1722898750000|2024-08-05 22:59:10|110204.9|110004.9|110204.8|110004.8|110205.6|110005.6|110203.5|110003.5|10
1722898760000|2024-08-05 22:59:20|110204.7|110004.7|110200|110000|110207.6|110007.6|110199.4|109999.4|24
1722898770000|2024-08-05 22:59:30|110199.9|109999.9|110198.4|109998.4|110202.2|110002.2|110198.3|109998.3|13
1722898780000|2024-08-05 22:59:40|110199.1|109999.1|110199.7|109999.7|110200.7|110000.7|110198.3|109998.3|26
1722898790000|2024-08-05 22:59:50|110198.8|109998.8|110203.7|110003.7|110213.6|110013.6|110197.7|109997.7|18
1722898800000|2024-08-05 23:00:00|110204.8|110004.8|110189.8|109994.1|110205.5|110005.5|110189.8|109992.3|27
1722898810000|2024-08-05 23:00:10|110191.8|109993.5|110187.9|109987.9|110192.2|109994.7|110186.6|109987.3|33
1722898820000|2024-08-05 23:00:20|110188.5|109988.5|110188.9|109990.7|110188.9|109990.9|110186.5|109987.8|23
1722898830000|2024-08-05 23:00:30|110187|109991|110190|109991|110191.1|109991.3|110185.9|109987.9|16
1722898840000|2024-08-05 23:00:40|110190.2|109991.1|110189.4|109989.4|110193.1|109993.1|110187.7|109989.2|23
1722898850000|2024-08-05 23:00:50|110189.1|109989.1|110175.3|109990.9|110189.4|109997.4|110170.5|109989.1|27
1722898860000|2024-08-05 23:01:00|110174.4|109991.9|110174|109999.5|110175.7|109999.5|110172.4|109991.9|27
1722898870000|2024-08-05 23:01:10|110173.9|109999.6|110171.6|110001.3|110173.9|110001.3|110171.6|109999.6|6
1722898880000|2024-08-05 23:01:20|110172.7|110000.7|110180.4|109999.8|110182|110001.7|110172.7|109995.7|28
1722898890000|2024-08-05 23:01:30|110175.1|110005.4|110183.8|110013.8|110184.4|110013.8|110174.3|110005|28
1722898900000|2024-08-05 23:01:40|110186|110013.1|110184.4|110012.7|110186|110016.4|110179.1|110011.7|35
1722898910000|2024-08-05 23:01:50|110184|110012.4|110180.6|110013|110186|110016|110180.6|110012.4|14
1722898920000|2024-08-05 23:02:00|110178.6|110012.9|110178.9|110012.7|110179.6|110013|110174.4|110011.6|25
1722898930000|2024-08-05 23:02:10|110179|110013.5|110180.3|110013.3|110180.3|110013.7|110179|110013.3|11
1722898940000|2024-08-05 23:02:20|110184.8|109999.8|110183.4|109999.2|110186.5|110002.2|110183.4|109998.9|15
1722898950000|2024-08-05 23:02:30|110189.3|109989.3|110185.9|110001.8|110189.3|110002.4|110180.8|109989.3|23
1722898960000|2024-08-05 23:02:40|110185.3|110000.1|110187.5|110022.6|110188.1|110022.6|110182.6|110000.1|25
1722898970000|2024-08-05 23:02:50|110186.9|110021.2|110190.8|110025.3|110192.4|110026.1|110186.7|110020.7|15
1722898980000|2024-08-05 23:03:00|110190.7|110025.2|110187.2|110023.1|110191.9|110026.4|110186.6|110021.7|23
1722898990000|2024-08-05 23:03:10|110186.7|110023|110190.6|110018.9|110195.6|110023|110185.6|110017.3|18
1722899000000|2024-08-05 23:03:20|110188.5|110021|110190.5|110023.1|110199|110029.5|110188.5|110018.5|23
1722899010000|2024-08-05 23:03:30|110191.5|110023.9|110187.8|110020.2|110191.8|110024.3|110187.3|110019.5|18
1722899020000|2024-08-05 23:03:40|110187.6|110020|110188.2|110019.5|110188.7|110020|110187|110018.8|8
1722899030000|2024-08-05 23:03:50|110187.1|110018.7|110191.6|110013.7|110191.6|110019.7|110184.2|110012.1|31
1722899040000|2024-08-05 23:04:00|110190|110014.2|110187.5|110018.2|110191.8|110019.1|110185.5|110014.2|26
1722899050000|2024-08-05 23:04:10|110188.8|110018.1|110188.9|110014.2|110190|110018.3|110185.3|110011.6|25
1722899060000|2024-08-05 23:04:20|110189.8|110013.3|110184.7|110014.2|110190.8|110019.2|110184.7|110012.6|29
1722899070000|2024-08-05 23:04:30|110186.2|110016.6|110186.5|110013.4|110187.8|110018|110180.9|110011.3|26
1722899080000|2024-08-05 23:04:40|110187.2|110014.1|110187.6|110015.3|110189.6|110017.2|110183.8|110012.2|34
1722899090000|2024-08-05 23:04:50|110187.2|110014.9|110185.9|110013.2|110188.7|110016.6|110185.9|110012.3|19
1722899100000|2024-08-05 23:05:00|110186.2|110014.1|110183.8|110014.1|110186.2|110014.1|110183.8|110013.6|5
1722899110000|2024-08-05 23:05:10|110181|110011.9|110177.5|110006.5|110185|110011.9|110174.9|110003|15
1722899120000|2024-08-05 23:05:20|110177.8|110006.1|110181.3|110009.6|110182.1|110011.1|110177.3|110006.1|15
1722899130000|2024-08-05 23:05:30|110183.5|110011.8|110185.6|110015.8|110187.8|110016.7|110180.6|110011.8|21
1722899140000|2024-08-05 23:05:40|110185.9|110016.1|110191.7|110021.9|110191.7|110022.4|110185.5|110016.1|21
1722899150000|2024-08-05 23:05:50|110189.5|110021.7|110197.2|110027.3|110197.4|110028.3|110189.4|110020.9|23
1722899160000|2024-08-05 23:06:00|110197.3|110026.5|110193.3|110022.7|110197.3|110026.5|110193.1|110022.6|11
1722899170000|2024-08-05 23:06:10|110193|110022.5|110191.3|110022.7|110193|110023.5|110190.7|110021.5|15
1722899180000|2024-08-05 23:06:20|110191.4|110023.5|110199.4|110026.3|110200.7|110026.5|110190.2|110022.7|16
1722899190000|2024-08-05 23:06:30|110198.7|110026.6|110198.8|110030|110198.9|110030|110198.1|110026.6|8
1722899200000|2024-08-05 23:06:40|110199|110030.1|110203.1|110034|110203.4|110034.7|110197.1|110030.1|13
1722899210000|2024-08-05 23:06:50|110201.1|110034.1|110207.5|110023.6|110207.5|110034.3|110200.4|110023.6|14
1722899220000|2024-08-05 23:07:00|110205.8|110024|110201.9|110016.4|110205.8|110027.8|110201.3|110016.4|21
1722899230000|2024-08-05 23:07:10|110202.7|110016.2|110194.1|110024.1|110205.1|110024.6|110194.1|110012.4|28
1722899240000|2024-08-05 23:07:20|110194.8|110023.6|110193.1|110021.8|110194.8|110023.7|110192.5|110021.2|16
1722899250000|2024-08-05 23:07:30|110193|110021.7|110194.6|110022|110196.1|110024.2|110192.7|110021.1|26
1722899260000|2024-08-05 23:07:40|110194.9|110022.7|110189.7|110013.4|110196.2|110023.7|110188.5|110011.7|24
1722899270000|2024-08-05 23:07:50|110188.2|110013.8|110191|110011.7|110191|110016.1|110187.5|110011.7|23
1722899280000|2024-08-05 23:08:00|110190.7|110011.1|110188.6|110013.5|110191.1|110014.9|110188.3|110011.1|32
1722899290000|2024-08-05 23:08:10|110192.3|110004.9|110188.1|110007.1|110196.7|110007.1|110187.4|109994.7|19
1722899300000|2024-08-05 23:08:20|110185.2|110010.6|110192|110009.1|110192|110010.6|110183|110006.2|27
1722899310000|2024-08-05 23:08:30|110189.8|110010.3|110190.8|110012.8|110191.6|110013.2|110185.8|110008.5|28
1722899320000|2024-08-05 23:08:40|110186.3|110017.8|110183|110014.6|110187.4|110017.8|110182.2|110012.8|23
1722899330000|2024-08-05 23:08:50|110182.4|110014.1|110176.6|110008.5|110182.5|110014.6|110176|110003.8|29
1722899340000|2024-08-05 23:09:00|110175|110007.7|110176.9|110009|110178|110009.8|110175|110004.7|26
1722899350000|2024-08-05 23:09:10|110175.9|110008.7|110179.2|110008.1|110180.6|110008.7|110170.1|110003.9|34
1722899360000|2024-08-05 23:09:20|110179.7|110009.9|110179.5|110011.4|110179.7|110012.3|110176.5|110008|21
1722899370000|2024-08-05 23:09:30|110178.2|110011.2|110178.3|110010.1|110184.2|110011.7|110175.3|110005.9|26
1722899380000|2024-08-05 23:09:40|110178.8|110009.5|110174.9|110001.1|110178.8|110009.5|110173|110000.3|22
1722899390000|2024-08-05 23:09:50|110174.8|110001|110172.9|110002.4|110175|110002.6|110171.7|110000.5|14
1722899400000|2024-08-05 23:10:00|110172.2|110000.9|110173.1|110005.2|110173.8|110005.7|110168.3|110000.9|37
1722899410000|2024-08-05 23:10:10|110171.9|110005.3|110170.4|110007.1|110173.5|110007.1|110168|110003.6|22
1722899420000|2024-08-05 23:10:20|110171.1|110007.2|110168.1|110000.5|110177.2|110007.5|110164.2|109994.8|33
1722899430000|2024-08-05 23:10:30|110169.2|109999.9|110169.2|110002|110170.5|110002.8|110169.2|109999.9|8
1722899440000|2024-08-05 23:10:40|110170.4|110002.5|110172.5|110006.9|110172.5|110007.6|110168.8|110002.2|22
1722899450000|2024-08-05 23:10:50|110169.9|110007.9|110172.6|110008.6|110174.9|110011.7|110169|110007.5|20
1722899460000|2024-08-05 23:11:00|110172.9|110009.5|110171.5|110009.6|110173|110010.1|110171.4|110008.6|21
1722899470000|2024-08-05 23:11:10|110172.6|110009.9|110175|110014.1|110176.3|110015.1|110170.7|110007.4|11
1722899480000|2024-08-05 23:11:20|110174.9|110014|110175.6|110016.8|110176.1|110016.8|110174.8|110014|8
1722899490000|2024-08-05 23:11:30|110177.8|110021|110173.3|110016.3|110181.7|110024.2|110172.4|110015|23
1722899500000|2024-08-05 23:11:40|110174.1|110016.9|110169|110013.6|110174.1|110017.7|110168.5|110013.1|31
1722899510000|2024-08-05 23:11:50|110170.7|110013.7|110172.2|110009.9|110174.9|110015.6|110169|110007.8|39
1722899520000|2024-08-05 23:12:00|110171.9|110009.1|110167.4|110001.8|110174.5|110009.1|110167.4|110001.8|30
1722899530000|2024-08-05 23:12:10|110167.2|110000.8|110167.2|109997.5|110171.9|110003.3|110165.5|109992.7|34
1722899540000|2024-08-05 23:12:20|110165.5|109998.2|110169.2|109998.1|110169.9|110000.2|110164.9|109997.4|17
1722899550000|2024-08-05 23:12:30|110168.6|109998.9|110165.4|109994.8|110171.6|110000.3|110163.1|109992.8|31
1722899560000|2024-08-05 23:12:40|110164.4|109994.7|110165.1|109990.5|110167|109997.6|110163.5|109990.1|22
1722899570000|2024-08-05 23:12:50|110164.1|109990.9|110156.5|109994.8|110164.9|109996.9|110156.1|109990.5|16
1722899580000|2024-08-05 23:13:00|110157.2|109994.9|110157.2|109996.7|110159.5|109997.7|110155.2|109994.8|28
1722899590000|2024-08-05 23:13:10|110156.6|109996.8|110151.6|109992.5|110158.3|109998.1|110151.6|109992.5|18
1722899600000|2024-08-05 23:13:20|110151.4|109992.7|110144.9|109984.4|110152.6|109992.7|110143.4|109984.4|23
1722899610000|2024-08-05 23:13:30|110145.3|109983.5|110141.5|109985.8|110147.5|109986.4|110141.3|109982.4|36
1722899620000|2024-08-05 23:13:40|110141.1|109986|110148.6|109992.7|110149.7|109993.9|110140.7|109983.5|29
1722899630000|2024-08-05 23:13:50|110149|109992.2|110138.9|109982.6|110151.1|109992.7|110138.9|109982.2|24
1722899640000|2024-08-05 23:14:00|110138|109982.7|110140.3|109982.8|110140.3|109983.7|110138|109982.1|9
1722899650000|2024-08-05 23:14:10|110140.4|109982.9|110148.2|109988|110148.2|109988|110139.6|109982.9|12
1722899660000|2024-08-05 23:14:20|110160.3|109972|110145.2|109988.1|110160.3|109988.1|110142.6|109969.6|22
1722899670000|2024-08-05 23:14:30|110144.7|109987.6|110144.2|109982.8|110153.9|109990|110143.7|109978.8|31
1722899680000|2024-08-05 23:14:40|110144|109982.9|110138.4|109973.4|110146.1|109986.8|110138.4|109970.8|24
1722899690000|2024-08-05 23:14:50|110137.3|109974.1|110133.6|109971.4|110137.3|109975.2|110131.9|109968.2|20
1722899700000|2024-08-05 23:15:00|110134.8|109971.9|110131.4|109969.4|110135.2|109976.1|110131.4|109969.4|20
1722899710000|2024-08-05 23:15:10|110131.8|109969.9|110131.8|109969.9|110131.8|109969.9|110131.8|109969.9|1
1722899720000|2024-08-05 23:15:20|110132.1|109972.4|110131.5|109970.1|110134.2|109973.8|110130|109969.4|26
1722899730000|2024-08-05 23:15:30|110131.9|109971.6|110135.1|109971.9|110137.4|109971.9|110130.8|109961.2|33
1722899740000|2024-08-05 23:15:40|110134|109972.2|110134.4|109975.5|110134.8|109976.8|110132.4|109972.2|9
1722899750000|2024-08-05 23:15:50|110134.5|109976.8|110136.6|109975.9|110139.8|109980.1|110134|109973.9|30
1722899760000|2024-08-05 23:16:00|110134.8|109974.1|110146.5|109984.1|110147.4|109985|110134.3|109973.9|35
1722899770000|2024-08-05 23:16:10|110147.9|109985.5|110145.4|109980.2|110151.8|109986|110144.3|109979|30
1722899780000|2024-08-05 23:16:20|110145.1|109978.8|110145.9|109980.5|110148.1|109982.7|110143.3|109977.7|27
1722899790000|2024-08-05 23:16:30|110145.1|109980.3|110140.9|109972.4|110146.7|109980.3|110140.9|109972.4|20
1722899800000|2024-08-05 23:16:40|110140.1|109974.9|110140.1|109971.6|110143.5|109976.7|110139.9|109971.6|33
1722899810000|2024-08-05 23:16:50|110139|109971.5|110142.8|109971.8|110144.6|109974.7|110139|109968.1|29
1722899820000|2024-08-05 23:17:00|110143.5|109974|110146.6|109977.1|110148.4|109977.9|110139.4|109969.2|34
1722899830000|2024-08-05 23:17:10|110148.6|109973.6|110144.7|109977.3|110148.9|109979.1|110144|109971.2|24
1722899840000|2024-08-05 23:17:20|110144|109970.7|110142.3|109974.2|110146.3|109976.2|110140.9|109964.7|27
1722899850000|2024-08-05 23:17:30|110146.3|109975|110141.7|109977.1|110146.3|109979.7|110141.4|109975|25
1722899860000|2024-08-05 23:17:40|110141.8|109977.2|110140.2|109976.5|110145.2|109980.3|110140.2|109976.5|16
1722899870000|2024-08-05 23:17:50|110141.6|109976.6|110144.9|109977.7|110144.9|109978.8|110139.3|109973.2|21
1722899880000|2024-08-05 23:18:00|110144.1|109977.6|110140.9|109980.5|110156|109982.2|110138.5|109967.2|32
1722899890000|2024-08-05 23:18:10|110140.6|109979.7|110141.8|109984|110143.8|109984.1|110140.6|109979.3|16
1722899900000|2024-08-05 23:18:20|110141.6|109983.1|110140.9|109982|110143|109983.3|110139.7|109981.4|10
1722899910000|2024-08-05 23:18:30|110139.8|109981.2|110139.7|109979.3|110140.2|109981.2|110132.8|109975.3|25
1722899920000|2024-08-05 23:18:40|110135.8|109976.9|110139.2|109976.4|110141|109979.8|110135.7|109975.6|40
1722899930000|2024-08-05 23:18:50|110141|109978.2|110140.6|109977.4|110142.4|109978.2|110134.3|109972.9|54
1722899940000|2024-08-05 23:19:00|110138.8|109974.9|110139.8|109973.4|110144.2|109978.5|110135.7|109973.1|52
1722899950000|2024-08-05 23:19:10|110141.9|109972|110143.5|109978|110144.4|109979|110137.1|109972|38
1722899960000|2024-08-05 23:19:20|110145.1|109978.5|110143|109975.1|110145.1|109978.5|110140.4|109973.8|18
1722899970000|2024-08-05 23:19:30|110142.6|109974.6|110145.3|109967.9|110148.5|109974.6|110140.5|109963.1|35
1722899980000|2024-08-05 23:19:40|110146.2|109969.1|110144|109972.1|110149.1|109973.8|110142.6|109963.7|26
1722899990000|2024-08-05 23:19:50|110145.9|109972.8|110145.7|109978.1|110145.9|109978.1|110142|109971.9|26
1722900000000|2024-08-05 23:20:00|110142.7|109976.2|110151.2|109981.8|110154.2|109986.3|110142.7|109975.6|28
1722900010000|2024-08-05 23:20:10|110150.3|109980.8|110148.9|109977.5|110154.3|109985.8|110147.9|109971.9|22
1722900020000|2024-08-05 23:20:20|110149.2|109979.3|110152.7|109982.1|110154.9|109985.4|110147.8|109977.4|33
1722900030000|2024-08-05 23:20:30|110154.5|109983.9|110152.8|109984.1|110154.5|109985.2|110149.8|109978.2|22
1722900040000|2024-08-05 23:20:40|110151|109985|110145.2|109980.9|110152.1|109985.5|110145.2|109980|17
1722900050000|2024-08-05 23:20:50|110146.6|109980.4|110146.5|109980.1|110146.6|109982.4|110142.5|109977.6|19
1722900060000|2024-08-05 23:21:00|110146.2|109979.2|110143.7|109976.6|110147|109979.2|110140.7|109974.8|33
1722900070000|2024-08-05 23:21:10|110145.2|109977.4|110140.5|109977.1|110145.2|109978.8|110138|109973.7|29
1722900080000|2024-08-05 23:21:20|110140.7|109976|110140.4|109974.9|110141.8|109976.6|110139.1|109973.2|16
1722900090000|2024-08-05 23:21:30|110140.7|109975.1|110140.7|109973|110143.4|109976.6|110137.8|109972.5|37
1722900100000|2024-08-05 23:21:40|110142.5|109974.7|110142.8|109968.9|110145.8|109976|110139.5|109968.9|32
1722900110000|2024-08-05 23:21:50|110145.1|109971.2|110139.3|109965.8|110145.1|109972.6|110138.8|109965.5|29
1722900120000|2024-08-05 23:22:00|110140.8|109968.1|110147.3|109978.1|110147.3|109978.1|110138.8|109968.1|28
1722900130000|2024-08-05 23:22:10|110145.4|109976.2|110142.6|109978.5|110145.4|109978.5|110142.6|109976.2|10
1722900140000|2024-08-05 23:22:20|110143.5|109977.6|110139.7|109976.3|110143.5|109977.6|110138.6|109971.8|34
1722900150000|2024-08-05 23:22:30|110140|109976.4|110141.6|109975.3|110143.6|109976.8|110139.4|109974.3|16
1722900160000|2024-08-05 23:22:40|110143.5|109977.3|110141.4|109976.7|110143.5|109977.3|110139.8|109973.9|16
1722900170000|2024-08-05 23:22:50|110141.2|109975.1|110143.5|109974.7|110143.7|109978.2|110139.9|109971.7|20
1722900180000|2024-08-05 23:23:00|110146|109976.1|110146.1|109981.3|110147.9|109981.6|110142.7|109972.5|28
1722900190000|2024-08-05 23:23:10|110144.1|109979.4|110148.3|109982.3|110149.7|109983.3|110143.9|109979.2|21
1722900200000|2024-08-05 23:23:20|110149|109983.5|110151.3|109984.6|110151.3|109984.6|110147.6|109982|17
1722900210000|2024-08-05 23:23:30|110150|109984.2|110150.9|109983.2|110152.7|109986.5|110148.2|109981|20
1722900220000|2024-08-05 23:23:40|110152.8|109985.1|110151.6|109981.3|110153.7|109986.1|110150.2|109981.3|24
1722900230000|2024-08-05 23:23:50|110153.7|109980.1|110152.1|109983.7|110154.2|109984.1|110150.3|109979.8|27
1722900240000|2024-08-05 23:24:00|110150.8|109984.5|110161.6|109989.6|110161.6|109989.6|110149.6|109982.1|30
1722900250000|2024-08-05 23:24:10|110162.5|109989.5|110163.2|109988.9|110163.5|109989.5|110161.1|109987.9|13
1722900260000|2024-08-05 23:24:20|110162.1|109988.1|110162|109988.9|110163.2|109989|110158.9|109986.6|17
1722900270000|2024-08-05 23:24:30|110161.7|109989|110171.8|109997.1|110178.6|109999.9|110161.7|109989|20
1722900280000|2024-08-05 23:24:40|110170.6|109999.1|110170|109999.5|110172|109999.6|110169.4|109998.7|13
1722900290000|2024-08-05 23:24:50|110172|109999.1|110169.1|109998.1|110173.2|110000.4|110169.1|109998.1|15
1722900300000|2024-08-05 23:25:00|110165.7|109997.4|110172.9|110011.2|110179.2|110012.1|110165.7|109997.1|25
1722900310000|2024-08-05 23:25:10|110174.9|110013.5|110171.3|110004.2|110177.2|110013.9|110171.3|110002.1|29
1722900320000|2024-08-05 23:25:20|110169.8|110004.1|110170.6|110004.9|110176.7|110004.9|110168.9|109998.6|20
1722900330000|2024-08-05 23:25:30|110171.9|110005.9|110178.2|110010.5|110182|110017.5|110168.8|110004.3|31
1722900340000|2024-08-05 23:25:40|110179.8|110009.7|110183.9|110019.1|110184.6|110021.5|110175.4|110006.5|42
1722900350000|2024-08-05 23:25:50|110182.6|110018.1|110185|110002.2|110187.1|110018.1|110177|110001.8|38
1722900360000|2024-08-05 23:26:00|110182.5|110004.9|110180|110000.4|110183.3|110008.2|110172.8|109996.3|41
1722900370000|2024-08-05 23:26:10|110178.8|110000.7|110177.5|110002.9|110179.5|110010.3|110173.4|109998.9|33
1722900380000|2024-08-05 23:26:20|110177.9|110001.9|110182.4|110006.2|110188.5|110006.9|110174.5|110000.3|34
1722900390000|2024-08-05 23:26:30|110180.9|110005.9|110182.1|110007.7|110185.6|110009.5|110180.9|110005.6|25
1722900400000|2024-08-05 23:26:40|110183.7|110007.9|110182.8|110007.9|110184.9|110010.3|110180.7|110007.1|25
1722900410000|2024-08-05 23:26:50|110184.7|110009.8|110182.4|110006.4|110186.2|110011.8|110180.7|110002.7|24
1722900420000|2024-08-05 23:27:00|110180.6|110006.3|110181.4|110007.5|110184.5|110012.6|110180.6|110006.3|22
1722900430000|2024-08-05 23:27:10|110180.9|110008|110175|110005.6|110180.9|110008|110175|110003.7|17
1722900440000|2024-08-05 23:27:20|110177.1|110005|110175.7|110006.3|110177.1|110008|110174|110005|13
1722900450000|2024-08-05 23:27:30|110174.6|110006.5|110172.7|110007.3|110174.6|110008|110172.7|110006.5|10
1722900460000|2024-08-05 23:27:40|110173.9|110006.8|110172.6|110007.9|110174.3|110008.1|110172.1|110006.8|19
1722900470000|2024-08-05 23:27:50|110172.8|110007.8|110184.2|109997.7|110184.7|110007.8|110172.8|109995.5|16
1722900480000|2024-08-05 23:28:00|110185.6|109986.8|110187.9|109988|110188|109989.1|110177.8|109983.6|17
1722900490000|2024-08-05 23:28:10|110183.8|109986.9|110175.1|110005.3|110187.8|110008.9|110169.6|109985.4|18
1722900500000|2024-08-05 23:28:20|110173.4|110006|110175.5|110004.9|110175.9|110006.2|110173.4|110004.1|12
1722900510000|2024-08-05 23:28:30|110174.5|110004.3|110171.2|110001.4|110177.3|110007.5|110157.5|110000.4|20
1722900520000|2024-08-05 23:28:40|110170|110000.3|110174|110002.3|110176.1|110011.8|110163.5|109998.6|25
1722900530000|2024-08-05 23:28:50|110176.3|110004.6|110176.9|110003.4|110177|110004.6|110172.5|109999.9|22
1722900540000|2024-08-05 23:29:00|110174.5|109999.9|110176.4|109998|110181.8|110005.3|110166.7|109997.5|37
1722900550000|2024-08-05 23:29:10|110178.2|109997.9|110178.4|110013.7|110194.2|110018.9|110175.6|109997.5|31
1722900560000|2024-08-05 23:29:20|110177.2|110012.8|110187.6|110004.5|110188.5|110015.7|110173.5|110003.7|23
1722900570000|2024-08-05 23:29:30|110188|110004.3|110189|110005.7|110197.2|110016.5|110175.2|110002.6|32
1722900580000|2024-08-05 23:29:40|110189.5|110005.3|110189.2|110012.9|110195.3|110017.8|110175.6|110002.7|36
1722900590000|2024-08-05 23:29:50|110189.3|110013|110187.5|110012|110190.7|110014.9|110177.5|110012|17
1722900600000|2024-08-05 23:30:00|110186.1|110012.1|110184.5|110002.6|110191.9|110015.6|110181.4|110002.6|32
1722900610000|2024-08-05 23:30:10|110185.1|110005.9|110175.8|110003.3|110185.1|110010.3|110173.6|110000.7|24
1722900620000|2024-08-05 23:30:20|110178.4|110000.6|110157|110002.8|110178.5|110002.9|110148.9|109990.4|42
1722900630000|2024-08-05 23:30:30|110154.1|110002.7|110140.6|109993.3|110163.1|110003.7|110139.2|109992.2|26
1722900640000|2024-08-05 23:30:40|110139.1|109992.4|110158.1|110005.1|110162.5|110007.5|110134.2|109985.7|31
1722900650000|2024-08-05 23:30:50|110160.4|110007.4|110155.3|110008.4|110161.8|110010.9|110155.3|110005|27
1722900660000|2024-08-05 23:31:00|110157.7|110010.8|110152.6|110007.6|110160.9|110011.4|110152.6|110007|34
1722900670000|2024-08-05 23:31:10|110154.4|110008.8|110153.3|110005.2|110160.1|110010.3|110148.9|110003.6|50
1722900680000|2024-08-05 23:31:20|110151.1|110003|110159.7|110013.5|110169.6|110013.7|110149.7|109994.6|50
1722900690000|2024-08-05 23:31:30|110168.2|110021.4|110145.7|109945.7|110177.3|110021.4|110106.4|109925.3|36
1722900700000|2024-08-05 23:31:40|110147.5|109947.5|110153.6|109953.6|110153.8|109953.8|110147.5|109947.5|11
1722900710000|2024-08-05 23:31:50|110153.9|109953.9|110151.3|109951.3|110154|109954|110151.3|109951.3|17
1722900720000|2024-08-05 23:32:00|110150.5|109950.5|110152.2|109952.2|110152.6|109952.6|110147.4|109947.4|21
1722900730000|2024-08-05 23:32:10|110150.8|109950.8|110154.1|109964.7|110174.7|109989.3|110142.5|109950.8|57
1722900740000|2024-08-05 23:32:20|110165|109970.3|110140|109962.6|110176.7|109976.7|110133.1|109952.9|41
1722900750000|2024-08-05 23:32:30|110155|109965.6|110131.7|109978.7|110168.3|109981.8|110128.6|109959.3|44
1722900760000|2024-08-05 23:32:40|110136.9|109959.8|110139.7|109954|110165.6|110037|110087|109947.1|61
1722900770000|2024-08-05 23:32:50|110131.1|109969.1|110142.8|109955.2|110173.1|109980.9|110123.5|109949|70
1722900780000|2024-08-05 23:33:00|110131.7|109955.5|110164|109964|110164|109969.8|110128.9|109948.4|55
1722900790000|2024-08-05 23:33:10|110157.4|109957.4|110142.2|109950.6|110175.8|109975.8|110130.5|109945.9|43
1722900800000|2024-08-05 23:33:20|110146.5|109951|110150.7|109961.1|110169.1|109969.4|110138.2|109944.6|57
1722900810000|2024-08-05 23:33:30|110150.8|109960.2|110146.2|109955.9|110166.3|109971.3|110134.9|109945.5|48
1722900820000|2024-08-05 23:33:40|110141.2|109956.4|110155|109962.6|110164.6|109968.5|110134.4|109944|51
1722900830000|2024-08-05 23:33:50|110148.9|109949.8|110166.9|109966.9|110166.9|109972.7|110137.7|109948.4|50
1722900840000|2024-08-05 23:34:00|110163.9|109963.9|110143|109943|110164.4|109972.8|110123.1|109926.8|71
1722900850000|2024-08-05 23:34:10|110142.6|109942.6|110139.5|109939.5|110151.8|109952.7|110132.5|109932.5|57
1722900860000|2024-08-05 23:34:20|110142|109942|110142.2|109942.8|110154.4|109954.4|110137.5|109937.9|54
1722900870000|2024-08-05 23:34:30|110141.9|109941.9|110158|109958|110165.1|109975.5|110125.3|109939.3|53
1722900880000|2024-08-05 23:34:40|110155.9|109955.9|110130.1|109964.8|110157.7|109993.1|110124.4|109940|56
1722900890000|2024-08-05 23:34:50|110143.5|109951.8|110158.6|109958.6|110162.9|109976.7|110118.2|109940.2|55
1722900900000|2024-08-05 23:35:00|110159.4|109959.4|110139.1|109964.4|110167.6|109982.2|110123.6|109942.8|67
1722900910000|2024-08-05 23:35:10|110119.9|109978.8|110133.1|109965.6|110157.3|109978.8|110112.3|109939.9|37
1722900920000|2024-08-05 23:35:20|110137.6|109958.8|110159.8|109959.8|110167.5|109970|110128.1|109940|50
1722900930000|2024-08-05 23:35:30|110164.5|109964.5|110151.8|109951.8|110165.6|109965.6|110151.7|109951.7|47
1722900940000|2024-08-05 23:35:40|110153.7|109953.7|110139.7|109939.7|110172.7|109973.2|110129.7|109939.7|63
1722900950000|2024-08-05 23:35:50|110146.6|109946.6|110151.3|109951.3|110164.2|109967.5|110128.2|109942.5|63
1722900960000|2024-08-05 23:36:00|110156.6|109956.6|110145.2|109945.2|110161.7|109996.7|110122.6|109942.6|59
1722900970000|2024-08-05 23:36:10|110149.7|109949.7|110145.5|109945.5|110153.2|109957.7|110124.3|109924.3|71
1722900980000|2024-08-05 23:36:20|110143.9|109943.9|110132.6|109943.7|110157.9|109964.8|110126.7|109934.1|43
1722900990000|2024-08-05 23:36:30|110146.2|109943.1|110138.9|109954.6|110149.5|109964.3|110101.8|109930.1|52
1722901000000|2024-08-05 23:36:40|110139.1|109939.1|110139.1|109939.1|110154.2|109966.9|110105.7|109929.9|48
1722901010000|2024-08-05 23:36:50|110132.3|109932.3|110131.6|109931.6|110157.3|109957.3|110127.9|109927.9|46
1722901020000|2024-08-05 23:37:00|110129.7|109929.7|110139.3|109952.6|110149.1|109957.5|110129.7|109929.7|42
1722901030000|2024-08-05 23:37:10|110142.2|109942.2|110138.7|109938.7|110144.6|109951.5|110128.4|109928.4|37
1722901040000|2024-08-05 23:37:20|110128.4|109941.3|110139.6|109939.6|110154.7|109954.7|110128.4|109929.5|44
1722901050000|2024-08-05 23:37:30|110139.7|109939.7|110140.8|109940.8|110155.7|109955.7|110127.5|109927.5|43
1722901060000|2024-08-05 23:37:40|110140.6|109942|110123|109935|110152.3|109952.3|110113|109925.8|39
1722901070000|2024-08-05 23:37:50|110126|109938|110132.2|109937.4|110143.2|109949.4|110110|109918.8|36
1722901080000|2024-08-05 23:38:00|110135.1|109935.1|110110.9|109925.2|110141.7|109949.3|110110|109918|47
1722901090000|2024-08-05 23:38:10|110123.7|109929.2|110120|109932.7|110140.1|109943.5|110107.6|109922.4|46
1722901100000|2024-08-05 23:38:20|110119.7|109932.4|110130.4|109931.4|110140.9|109948.8|110104.2|109920.2|42
1722901110000|2024-08-05 23:38:30|110127|109934.3|110136.8|109936.8|110136.8|109949|110102.3|109922.4|37
1722901120000|2024-08-05 23:38:40|110125.3|109925.3|110133.8|109937.2|110147|109957.5|110125.3|109925.3|44
1722901130000|2024-08-05 23:38:50|110131.5|109935.9|110123.4|109931.8|110157|109986.7|110114.3|109931.1|54
1722901140000|2024-08-05 23:39:00|110138.6|109967.6|110136.4|109938.1|110156.9|109968.4|110118.6|109932.1|57
1722901150000|2024-08-05 23:39:10|110141.3|109941.3|110132.8|109956.7|110153.4|109968|110126.8|109932.2|42
1722901160000|2024-08-05 23:39:20|110133.1|109943.2|110145.5|109945.5|110157.5|109968.6|110118.2|109934.6|61
1722901170000|2024-08-05 23:39:30|110140.8|109946.6|110147.4|109947.4|110158.4|109970|110127|109939.5|54
1722901180000|2024-08-05 23:39:40|110127.7|109955.5|110140.7|109959|110157.3|109977.5|110117.4|109933.5|47
1722901190000|2024-08-05 23:39:50|110131.5|109959.1|110152.2|109966.1|110156.3|109980|110128.6|109957.3|33
1722901200000|2024-08-05 23:40:00|110148.1|109964|110142.4|109972|110160.3|109976.4|110141.4|109951|35
1722901210000|2024-08-05 23:40:10|110152.5|109960.5|110152.2|109960.1|110162.9|109982.2|110138.7|109950.7|54
1722901220000|2024-08-05 23:40:20|110151.6|109959|110146.9|109962.3|110160.4|109980|110137|109948.7|41
1722901230000|2024-08-05 23:40:30|110137.1|109975.9|110151.6|109951.6|110152.6|109983|110128.3|109946.6|37
1722901240000|2024-08-05 23:40:40|110137.3|109961.7|110149.4|109952.9|110163.1|109981.7|110137.3|109949.7|48
1722901250000|2024-08-05 23:40:50|110148.9|109955.2|110156.9|109956.9|110162.8|109974.9|110137.9|109954.9|35
1722901260000|2024-08-05 23:41:00|110156.5|109956.5|110148.3|109958.6|110160.7|109971|110138.6|109952.6|38
1722901270000|2024-08-05 23:41:10|110136.1|109958.7|110128.6|109967.5|110152|109967.7|110121.9|109944.2|28
1722901280000|2024-08-05 23:41:20|110129.1|109969.7|110138.8|109955.2|110151|109986.7|110121.8|109947.6|51
1722901290000|2024-08-05 23:41:30|110138.1|109953.6|110145|109959.8|110154.2|109980.4|110130.9|109950.2|32
1722901300000|2024-08-05 23:41:40|110139.2|109959.4|110153.5|109953.5|110157.3|109977.6|110135.6|109951.6|44
1722901310000|2024-08-05 23:41:50|110153.2|109953.2|110150.3|109950.3|110156.2|109958|110143.7|109947.1|41
1722901320000|2024-08-05 23:42:00|110150.1|109950.1|110140.5|109946.3|110156.4|109956.4|110135.1|109942.1|53
1722901330000|2024-08-05 23:42:10|110141.3|109948|110150.1|109950.1|110158|109959.1|110136.7|109945.4|48
1722901340000|2024-08-05 23:42:20|110149.7|109949.7|110151|109951|110154.9|109954.9|110135.3|109943.9|46
1722901350000|2024-08-05 23:42:30|110149|109949|110144.4|109946|110159.8|109959.8|110128.4|109939.2|49
1722901360000|2024-08-05 23:42:40|110146.2|109946.2|110134.5|109943.8|110153.9|109953.9|110129.3|109940.4|37
1722901370000|2024-08-05 23:42:50|110144.8|109945|110131|109944.1|110154.2|109954.2|110121.5|109940.4|38
1722901380000|2024-08-05 23:43:00|110141.1|109945.8|110136.7|109949.9|110149|109954|110118|109939|53
1722901390000|2024-08-05 23:43:10|110138.5|109941.4|110130.4|109950.5|110157.4|109957.4|110126.6|109937.7|46
1722901400000|2024-08-05 23:43:20|110131|109950.2|110146.3|109946.3|110149.8|109953.1|110122.1|109940.2|49
1722901410000|2024-08-05 23:43:30|110142.4|109949.2|110134.6|109949.9|110148.1|109956.5|110124|109942.3|50
1722901420000|2024-08-05 23:43:40|110135.2|109946.7|110126.4|109954.2|110149|109958.5|110122.7|109942.4|47
1722901430000|2024-08-05 23:43:50|110118.2|109954.5|110135.4|109956.6|110153.2|109957.8|110118.2|109946.4|42
1722901440000|2024-08-05 23:44:00|110138.6|109955.2|110161.3|109961.5|110165.2|109966.4|110127.5|109950.3|51
1722901450000|2024-08-05 23:44:10|110146|109964.2|110154|109963.3|110164.9|109967|110137.8|109952.2|51
1722901460000|2024-08-05 23:44:20|110151.7|109964.7|110147|109975.9|110165.4|109979.1|110140|109959|45
1722901470000|2024-08-05 23:44:30|110153.4|109978.8|110150.9|109967.3|110163.3|109981.3|110144.4|109962.5|48
1722901480000|2024-08-05 23:44:40|110150.7|109967.2|110093.2|109961.1|110158.7|109977.4|110093.2|109952.8|36
1722901490000|2024-08-05 23:44:50|110092.3|109963.1|110090.3|109956.4|110094.3|109963.1|110089.3|109953.8|17
1722901500000|2024-08-05 23:45:00|110089.3|109955.5|110082.7|109952.7|110093.7|109958.7|110081.6|109948.5|35
1722901510000|2024-08-05 23:45:10|110081.5|109951.6|110085.2|109953.6|110085.2|109954|110081.2|109949.1|16
1722901520000|2024-08-05 23:45:20|110085.1|109953.7|110083.9|109952.9|110085.1|109954|110082.7|109949.7|21
1722901530000|2024-08-05 23:45:30|110084|109951.5|110040.5|109990.5|110084|109992.2|110039.1|109951.4|23
1722901540000|2024-08-05 23:45:40|110039.7|109989.7|110040.7|109990.7|110040.7|109990.7|110036|109986|26
1722901550000|2024-08-05 23:45:50|110040.2|109990.2|110039.1|109989.1|110045.3|109995.3|110039.1|109989.1|25
1722901560000|2024-08-05 23:46:00|110039.9|109989.9|110039.2|109989.2|110042|109992|110037|109987|23
1722901570000|2024-08-05 23:46:10|110038|109988|110028.1|109978.1|110079.7|109989.6|110027.6|109942.8|36
1722901580000|2024-08-05 23:46:20|110028.8|109978.8|110037.1|109987.1|110081.5|109989.8|110028.8|109948.8|40
1722901590000|2024-08-05 23:46:30|110037.2|109987.2|110082|109952.3|110084.7|109992.1|110035.6|109950.2|34
1722901600000|2024-08-05 23:46:40|110035.9|109985.9|110036.5|109986.5|110083.5|109988|110034.7|109948.3|32
1722901610000|2024-08-05 23:46:50|110033.1|109983.1|110041.5|109991.5|110043.6|109993.6|110033.1|109983.1|35
1722901620000|2024-08-05 23:47:00|110042.3|109992.3|110036.9|109986.9|110080.8|109995.5|110034.7|109946.9|48
1722901630000|2024-08-05 23:47:10|110037.7|109987.7|110034|109984|110041.6|109991.6|110032.8|109982.8|34
1722901640000|2024-08-05 23:47:20|110034.6|109984.6|110035.1|109985.1|110080.3|109991.8|110032|109954.5|39
1722901650000|2024-08-05 23:47:30|110035.2|109985.2|110079.5|109950.7|110082.3|109985.2|110031.7|109941.3|38
1722901660000|2024-08-05 23:47:40|110079.3|109949.6|110042.3|109992.3|110085.6|109992.3|110037.4|109946.7|33
1722901670000|2024-08-05 23:47:50|110080|109953.8|110091.3|109958|110094.3|109958.5|110080|109953.8|33
1722901680000|2024-08-05 23:48:00|110092.2|109958.2|110093.3|109955.1|110096.8|109961.6|110081.8|109953.9|42
1722901690000|2024-08-05 23:48:10|110094.1|109955.8|110094.4|109961.6|110096|109961.6|110083.5|109952.9|49
1722901700000|2024-08-05 23:48:20|110093.5|109961.5|110052.9|110002.9|110093.5|110006.1|110048.4|109958.9|29
1722901710000|2024-08-05 23:48:30|110094.6|109964.5|110095.7|109966.8|110099.1|110002.3|110049.1|109959.5|38
1722901720000|2024-08-05 23:48:40|110096.5|109967.1|110093.4|109967.4|110098.9|109969.2|110092.4|109964.5|32
1722901730000|2024-08-05 23:48:50|110092.5|109965.7|110093.1|109963.9|110098.1|109999.8|110049.8|109962.4|34
1722901740000|2024-08-05 23:49:00|110092.9|109962.7|110053.2|110003.2|110092.9|110005.5|110049.7|109962.7|38
1722901750000|2024-08-05 23:49:10|110054|110004|110092.8|109965.2|110092.8|110004|110045.6|109962.5|50
1722901760000|2024-08-05 23:49:20|110090.4|109962.3|110051.2|110001.2|110095.3|110004.3|110046.6|109959.6|46
1722901770000|2024-08-05 23:49:30|110054.8|110004.8|110046.3|109996.3|110099.9|110004.8|110046|109956.8|42
1722901780000|2024-08-05 23:49:40|110094.1|109959.9|110081.8|109954.4|110096.6|110000.4|110046|109936.3|55
1722901790000|2024-08-05 23:49:50|110039.7|109952.4|110041.4|109991.4|110086.7|109996.1|110037.1|109950.4|58
1722901800000|2024-08-05 23:50:00|110085.5|109957.5|110039.5|109989.5|110086.6|109997|110037.1|109950.7|56
1722901810000|2024-08-05 23:50:10|110082.5|109955.9|110034.2|109984.2|110084.3|109990.1|110031.7|109942.4|56
1722901820000|2024-08-05 23:50:20|110037.8|109987.8|110043|109993|110081.9|109993|110036.4|109949.5|49
1722901830000|2024-08-05 23:50:30|110082|109955.7|110073.4|109945|110083|109993.2|110038.2|109944.2|63
1722901840000|2024-08-05 23:50:40|110074.7|109946.6|110082.7|109950.8|110088.5|109994.9|110032.5|109946.6|72
1722901850000|2024-08-05 23:50:50|110080.8|109950.4|110083.5|109954.8|110091.3|109992.6|110040.5|109943.9|60
1722901860000|2024-08-05 23:51:00|110084|109957.3|110053.2|110003.2|110091.5|110003.6|110043.5|109950.2|58
1722901870000|2024-08-05 23:51:10|110052.7|110002.7|110014.5|109964.5|110057.7|110005.7|110011.4|109932.2|59
1722901880000|2024-08-05 23:51:20|110013.8|109963.8|110016.8|109966.8|110021.4|109971.4|110011.8|109961.8|53
1722901890000|2024-08-05 23:51:30|110016.3|109966.3|110017.8|109967.8|110022|109972|110013|109963|43
1722901900000|2024-08-05 23:51:40|110017.4|109967.4|110028.4|109978.4|110028.7|109978.7|110016.8|109966.8|24
1722901910000|2024-08-05 23:51:50|110028.9|109978.9|110029.4|109979.4|110029.7|109979.7|110028.6|109978.6|6
1722901920000|2024-08-05 23:52:00|110029.9|109979.9|110032.2|109982.2|110034.6|109984.6|110029.9|109979.9|13
1722901930000|2024-08-05 23:52:10|110030.7|109980.7|110032.9|109982.9|110033.4|109983.4|110030.7|109980.7|12
1722901940000|2024-08-05 23:52:20|110034.3|109984.3|110035.2|109985.2|110035.2|109985.2|110033.7|109983.7|7
1722901950000|2024-08-05 23:52:30|110034.5|109984.5|110041.1|109991.1|110041.4|109991.4|110034.5|109984.5|20
1722901960000|2024-08-05 23:52:40|110044.7|109994.7|110068.6|109941.9|110079.9|109995|110032.2|109940.3|32
1722901970000|2024-08-05 23:52:50|110069.4|109942.1|110027.9|109977.9|110077.6|109985.9|110027.9|109941.1|25
1722901980000|2024-08-05 23:53:00|110028.9|109978.9|110023|109973|110029.3|109979.3|110023|109973|15
1722901990000|2024-08-05 23:53:10|110022.5|109972.5|110029.3|109979.3|110030.8|109980.8|110022.3|109972.3|16
1722902000000|2024-08-05 23:53:20|110029|109979|110028.9|109978.9|110031.3|109981.3|110027.8|109977.8|17
1722902010000|2024-08-05 23:53:30|110029.1|109979.1|110033|109983|110033|109983|110029.1|109979.1|13
1722902020000|2024-08-05 23:53:40|110032.5|109982.5|110030.6|109980.6|110035.6|109985.6|110029.6|109979.6|30
1722902030000|2024-08-05 23:53:50|110030.1|109980.1|110031.7|109981.7|110032.7|109982.7|110028|109978|20
1722902040000|2024-08-05 23:54:00|110030.8|109980.8|110031.2|109981.2|110033.8|109983.8|110029|109979|30
1722902050000|2024-08-05 23:54:10|110031.1|109981.1|110033.8|109983.8|110033.8|109983.8|110030.3|109980.3|16
1722902060000|2024-08-05 23:54:20|110034.9|109984.9|110032.5|109982.5|110035.9|109985.9|110032.4|109982.4|20
1722902070000|2024-08-05 23:54:30|110032.2|109982.2|110071.8|109946.8|110077.1|109988.2|110032.2|109946.8|20
1722902080000|2024-08-05 23:54:40|110071.9|109945.9|110037.9|109987.9|110073.8|109991.6|110035|109945.9|18
1722902090000|2024-08-05 23:54:50|110039.2|109989.2|110036.1|109986.1|110040.5|109990.5|110036.1|109986.1|14
1722902100000|2024-08-05 23:55:00|110036.2|109986.2|110042.8|109992.8|110042.8|109992.8|110036.2|109986.2|28
1722902110000|2024-08-05 23:55:10|110042.9|109992.9|110041|109991|110043.9|109993.9|110040.9|109990.9|11
1722902120000|2024-08-05 23:55:20|110041.7|109991.7|110040.9|109990.9|110042.4|109992.4|110039.7|109989.7|25
1722902130000|2024-08-05 23:55:30|110040.7|109990.7|110040.3|109990.3|110040.7|109990.7|110037.2|109987.2|15
1722902140000|2024-08-05 23:55:40|110040.4|109990.4|110040.9|109990.9|110042|109992|110038.3|109988.3|18
1722902150000|2024-08-05 23:55:50|110041.9|109991.9|110041.7|109991.7|110042.6|109992.6|110037.2|109987.2|19
1722902160000|2024-08-05 23:56:00|110043|109993|110038.9|109988.9|110080|109993.5|110033.4|109950.7|33
1722902170000|2024-08-05 23:56:10|110037.6|109987.6|110037.7|109987.7|110042.1|109992.1|110036.4|109986.4|30
1722902180000|2024-08-05 23:56:20|110038.7|109988.7|110035.3|109985.3|110039.7|109989.7|110031.8|109981.8|43
1722902190000|2024-08-05 23:56:30|110036|109986|110037.5|109987.5|110043|109993|110035.6|109985.6|41
1722902200000|2024-08-05 23:56:40|110038.1|109988.1|110039|109989|110041.1|109991.1|110033.3|109983.3|53
1722902210000|2024-08-05 23:56:50|110039.8|109989.8|110043.8|109993.8|110043.8|109993.8|110035.3|109985.3|47
1722902220000|2024-08-05 23:57:00|110044.4|109994.4|110043.7|109993.7|110046.2|109996.2|110039.3|109989.3|39
1722902230000|2024-08-05 23:57:10|110044.8|109994.8|110041.8|109991.8|110046.3|109996.3|110038.4|109988.4|47
1722902240000|2024-08-05 23:57:20|110042|109992|110044.9|109994.9|110045.5|109995.5|110041.2|109991.2|35
1722902250000|2024-08-05 23:57:30|110045.5|109995.5|110045.6|109995.6|110047.4|109997.4|110042.8|109992.8|43
1722902260000|2024-08-05 23:57:40|110044.9|109994.9|110047.2|109997.2|110047.7|109997.7|110043.4|109993.4|50
1722902270000|2024-08-05 23:57:50|110046.7|109996.7|110049.3|109999.3|110053.2|110003.2|110044.9|109994.9|43
1722902280000|2024-08-05 23:58:00|110049.6|109999.6|110052.9|110002.9|110053.7|110003.7|110048.5|109998.5|45
1722902290000|2024-08-05 23:58:10|110053.5|110003.5|110055.5|110005.5|110056.3|110006.3|110051.3|110001.3|34
1722902300000|2024-08-05 23:58:20|110055|110005|110051.7|110001.7|110055.5|110005.5|110047.6|109997.6|40
1722902310000|2024-08-05 23:58:30|110052.1|110002.1|110048.7|109998.7|110054.1|110004.1|110048.7|109998.7|42
1722902320000|2024-08-05 23:58:40|110049.3|109999.3|110051.3|110001.3|110055.3|110005.3|110048|109998|50
1722902330000|2024-08-05 23:58:50|110050.7|110000.7|110049.6|109999.6|110054|110004|110049.6|109999.6|25
1722902340000|2024-08-05 23:59:00|110050.3|110000.3|110049.7|109999.7|110053.8|110003.8|110048.2|109998.2|42
1722902350000|2024-08-05 23:59:10|110050.7|110000.7|110050.1|110000.1|110053.1|110003.1|110047.9|109997.9|43
1722902360000|2024-08-05 23:59:20|110049.6|109999.6|110053|110003|110054.3|110004.3|110049.5|109999.5|36
1722902370000|2024-08-05 23:59:30|110053.6|110003.6|110045.4|109995.4|110053.6|110003.6|110044.1|109994.1|51
1722902380000|2024-08-05 23:59:40|110045.1|109995.1|110046.4|109996.4|110049.9|109999.9|110044.2|109994.2|19
1722902390000|2024-08-05 23:59:50|110046.8|109996.8|110047.4|109997.4|110054.7|110004.7|110046.4|109996.4|32
1722902400000|2024-08-06 00:00:00|110045.4|109995.4|110055.1|110005.1|110056.6|110006.6|110045.1|109995.1|41
1722902410000|2024-08-06 00:00:10|110054.5|110004.5|110057.8|110007.8|110058.8|110008.8|110048.6|109998.6|48
1722902420000|2024-08-06 00:00:20|110057.9|110007.9|110044.1|109994.1|110062.7|110012.7|110042.8|109992.8|53
1722902430000|2024-08-06 00:00:30|110047.2|109997.2|110047.8|109997.8|110049.5|109999.5|110041|109991|48
1722902440000|2024-08-06 00:00:40|110048.2|109998.2|110045.1|109995.1|110048.4|109998.4|110042.4|109992.4|48
1722902450000|2024-08-06 00:00:50|110044.9|109994.9|110047.9|109997.9|110052|110002|110043.4|109993.4|46
1722902460000|2024-08-06 00:01:00|110046.6|109996.6|110052.6|110002.6|110052.6|110002.6|110039.6|109989.6|52
1722902470000|2024-08-06 00:01:10|110048.8|109998.8|110053.3|110003.3|110057|110007|110047.1|109997.1|65
1722902480000|2024-08-06 00:01:20|110053.2|110003.2|110050.2|110000.2|110056.9|110006.9|110045.6|109995.6|57
1722902490000|2024-08-06 00:01:30|110049.7|109999.7|110038.9|109988.9|110052.5|110002.5|110038.9|109988.9|57
1722902500000|2024-08-06 00:01:40|110039.5|109989.5|110046.3|109996.3|110046.8|109996.8|110032.4|109982.4|53
1722902510000|2024-08-06 00:01:50|110046.9|109996.9|110057.3|110007.3|110058.1|110008.1|110041.9|109991.9|53
1722902520000|2024-08-06 00:02:00|110057|110007|110065.7|110015.7|110066.5|110016.5|110054.4|110004.4|46
1722902530000|2024-08-06 00:02:10|110066|110016|110083.6|110033.6|110083.6|110033.6|110056.3|110006.3|42
1722902540000|2024-08-06 00:02:20|110083.8|110033.8|110085.4|110035.4|110087.6|110037.6|110082.3|110032.3|41
1722902550000|2024-08-06 00:02:30|110084.1|110034.1|110081.9|110031.9|110087.4|110037.4|110081|110031|43
1722902560000|2024-08-06 00:02:40|110082.2|110032.2|110082.4|110032.4|110084.7|110034.7|110081.2|110031.2|30
1722902570000|2024-08-06 00:02:50|110082.7|110032.7|110078.8|110028.8|110084|110034|110077.5|110027.5|35
1722902580000|2024-08-06 00:03:00|110080.8|110030.8|110081|110031|110084.1|110034.1|110078.5|110028.5|31
1722902590000|2024-08-06 00:03:10|110081.4|110031.4|110082.7|110032.7|110085.3|110035.3|110081|110031|34
1722902600000|2024-08-06 00:03:20|110084.2|110034.2|110084.3|110034.3|110085.7|110035.7|110075.5|110025.5|44
1722902610000|2024-08-06 00:03:30|110085.6|110035.6|110085.2|110035.2|110086.5|110036.5|110083.2|110033.2|44
1722902620000|2024-08-06 00:03:40|110084.6|110034.6|110083.5|110033.5|110086.6|110036.6|110080.3|110030.3|41
1722902630000|2024-08-06 00:03:50|110084.6|110034.6|110080.9|110030.9|110084.6|110034.6|110078.2|110028.2|45
1722902640000|2024-08-06 00:04:00|110081.3|110031.3|110080.9|110030.9|110083.6|110033.6|110078.9|110028.9|48
1722902650000|2024-08-06 00:04:10|110079.8|110029.8|110084|110034|110086.6|110036.6|110076.9|110026.9|59
1722902660000|2024-08-06 00:04:20|110084.5|110034.5|110079.5|110029.5|110085|110035|110079.5|110029.5|49
1722902670000|2024-08-06 00:04:30|110080.1|110030.1|110081.2|110031.2|110084.6|110034.6|110079.3|110029.3|34
1722902680000|2024-08-06 00:04:40|110080.7|110030.7|110073.8|110023.8|110081.7|110031.7|110073.7|110023.7|47
1722902690000|2024-08-06 00:04:50|110074|110024|110078.3|110028.3|110080.1|110030.1|110072.9|110022.9|57
1722902700000|2024-08-06 00:05:00|110079.1|110029.1|110079.1|110029.1|110080.9|110030.9|110072.3|110022.3|52
1722902710000|2024-08-06 00:05:10|110078.8|110028.8|110080.6|110030.6|110082.9|110032.9|110071.6|110021.6|59
1722902720000|2024-08-06 00:05:20|110082.9|110032.9|110025.6|109975.6|110083.7|110033.7|110024.5|109974.5|58
1722902730000|2024-08-06 00:05:30|110025.8|109975.8|110017.3|109967.3|110030.7|109980.7|110014|109964|70
1722902740000|2024-08-06 00:05:40|110018.6|109968.6|110017.6|109967.6|110025|109975|110016|109966|52
1722902750000|2024-08-06 00:05:50|110016.2|109966.2|110013.9|109963.9|110016.9|109966.9|110009.2|109959.2|50
1722902760000|2024-08-06 00:06:00|110013.8|109963.8|110019|109969|110021.5|109971.5|110009.6|109959.6|56
1722902770000|2024-08-06 00:06:10|110019.5|109969.5|110011.6|109961.6|110019.5|109969.5|110010.6|109960.6|45
1722902780000|2024-08-06 00:06:20|110012.4|109962.4|110013|109963|110013.8|109963.8|110007.9|109957.9|36
1722902790000|2024-08-06 00:06:30|110012.2|109962.2|110009.1|109959.1|110013.4|109963.4|110008.2|109958.2|25
1722902800000|2024-08-06 00:06:40|110009.3|109959.3|110006.3|109956.3|110010.5|109960.5|110003.7|109953.7|22
1722902810000|2024-08-06 00:06:50|110006.2|109956.2|110004.4|109954.4|110007|109957|110003.6|109953.6|17
1722902820000|2024-08-06 00:07:00|110003.5|109953.5|110008.2|109958.2|110009.7|109959.7|110003|109953|33
1722902830000|2024-08-06 00:07:10|110008.3|109958.3|110022|109972|110022.4|109972.4|110007.6|109957.6|39
1722902840000|2024-08-06 00:07:20|110022.5|109972.5|110018.9|109968.9|110028|109978|110018.9|109968.9|47
1722902850000|2024-08-06 00:07:30|110020.3|109970.3|110029.5|109979.5|110029.9|109979.9|110019.5|109969.5|45
1722902860000|2024-08-06 00:07:40|110029.9|109979.9|110042.7|109992.7|110044.9|109994.9|110029.9|109979.9|37
1722902870000|2024-08-06 00:07:50|110043.6|109993.6|110035.2|109985.2|110045.3|109995.3|110035.2|109985.2|39
1722902880000|2024-08-06 00:08:00|110034.7|109984.7|110043|109993|110046.5|109996.5|110032.6|109982.6|42
1722902890000|2024-08-06 00:08:10|110043.4|109993.4|110042.7|109992.7|110044.7|109994.7|110042.5|109992.5|20
1722902900000|2024-08-06 00:08:20|110042.6|109992.6|110039.1|109989.1|110045.9|109995.9|110039.1|109989.1|20
1722902910000|2024-08-06 00:08:30|110039.7|109989.7|110038.7|109988.7|110043.7|109993.7|110035.8|109985.8|40
1722902920000|2024-08-06 00:08:40|110038.4|109988.4|110040.7|109990.7|110042.1|109992.1|110035.7|109985.7|42
1722902930000|2024-08-06 00:08:50|110038.9|109988.9|110027.7|109977.7|110039.9|109989.9|110027.7|109977.7|48
1722902940000|2024-08-06 00:09:00|110027.9|109977.9|110026.6|109976.6|110037.4|109987.4|110026.4|109976.4|52
1722902950000|2024-08-06 00:09:10|110027.2|109977.2|110021.5|109971.5|110027.4|109977.4|110019.7|109969.7|40
1722902960000|2024-08-06 00:09:20|110020.2|109970.2|110022|109972|110023.6|109973.6|110018.9|109968.9|34
1722902970000|2024-08-06 00:09:30|110022.5|109972.5|110022.4|109972.4|110023|109973|110016.9|109966.9|42
1722902980000|2024-08-06 00:09:40|110022.6|109972.6|110021.7|109971.7|110022.6|109972.6|110019.8|109969.8|41
1722902990000|2024-08-06 00:09:50|110022.3|109972.3|110013.6|109963.6|110022.3|109972.3|110013.1|109963.1|37
1722903000000|2024-08-06 00:10:00|110014.2|109964.2|109997.7|109947.7|110015.7|109965.7|109995.9|109945.9|48
1722903010000|2024-08-06 00:10:10|109996.5|109946.5|110003.3|109953.3|110008.7|109958.7|109995.2|109945.2|67
1722903020000|2024-08-06 00:10:20|110002.8|109952.8|109985.4|109935.4|110002.8|109952.8|109985|109935|58
1722903030000|2024-08-06 00:10:30|109986.1|109936.1|109994.8|109944.8|109996|109946|109984.7|109934.7|61
1722903040000|2024-08-06 00:10:40|109995.5|109945.5|109993.9|109943.9|109996.5|109946.5|109989.6|109939.6|46
1722903050000|2024-08-06 00:10:50|109994.4|109944.4|110007.4|109957.4|110007.9|109957.9|109994.4|109944.4|46
1722903060000|2024-08-06 00:11:00|110007|109957|110006.9|109956.9|110007.2|109957.2|110003.6|109953.6|24
1722903070000|2024-08-06 00:11:10|110006.5|109956.5|110005|109955|110007.6|109957.6|110004.5|109954.5|23
1722903080000|2024-08-06 00:11:20|110004.7|109954.7|110010.4|109960.4|110011.3|109961.3|110004.6|109954.6|36
1722903090000|2024-08-06 00:11:30|110010.9|109960.9|110015.5|109965.5|110015.5|109965.5|110008.1|109958.1|33
1722903100000|2024-08-06 00:11:40|110015.3|109965.3|110011.9|109961.9|110017.5|109967.5|110011.9|109961.9|24
1722903110000|2024-08-06 00:11:50|110009|109959|110007.8|109957.8|110009.2|109959.2|110005.1|109955.1|27
1722903120000|2024-08-06 00:12:00|110007.2|109957.2|110017.4|109967.4|110017.4|109967.4|110005.6|109955.6|28
1722903130000|2024-08-06 00:12:10|110017.6|109967.6|110017.4|109967.4|110022.7|109972.7|110016.6|109966.6|32
1722903140000|2024-08-06 00:12:20|110020.7|109970.7|110017.7|109967.7|110020.7|109970.7|110014.8|109964.8|25
1722903150000|2024-08-06 00:12:30|110016.9|109966.9|110016.9|109966.9|110018.3|109968.3|110014.6|109964.6|26
1722903160000|2024-08-06 00:12:40|110016.6|109966.6|110027.8|109977.8|110028.8|109978.8|110015.7|109965.7|25
1722903170000|2024-08-06 00:12:50|110028.4|109978.4|110024.9|109974.9|110028.4|109978.4|110023.9|109973.9|29
1722903180000|2024-08-06 00:13:00|110023|109973|110024.6|109974.6|110024.8|109974.8|110021.2|109971.2|20
1722903190000|2024-08-06 00:13:10|110024.2|109974.2|110022.6|109972.6|110024.6|109974.6|110021.6|109971.6|21
1722903200000|2024-08-06 00:13:20|110021.5|109971.5|110018.9|109968.9|110022|109972|110016|109966|35
1722903210000|2024-08-06 00:13:30|110018.2|109968.2|110023.7|109973.7|110023.8|109973.8|110018.2|109968.2|18
1722903220000|2024-08-06 00:13:40|110023.3|109973.3|110031.4|109981.4|110032.5|109982.5|110022.9|109972.9|42
1722903230000|2024-08-06 00:13:50|110030.7|109980.7|110030.6|109980.6|110032.5|109982.5|110028.7|109978.7|37
1722903240000|2024-08-06 00:14:00|110030|109980|110034.3|109984.3|110036|109986|110030|109980|35
1722903250000|2024-08-06 00:14:10|110033.8|109983.8|110039.5|109989.5|110043.4|109993.4|110033.5|109983.5|50
1722903260000|2024-08-06 00:14:20|110039.8|109989.8|110040.6|109990.6|110042.1|109992.1|110038.5|109988.5|33
1722903270000|2024-08-06 00:14:30|110040|109990|110048.7|109998.7|110049.2|109999.2|110040|109990|46
1722903280000|2024-08-06 00:14:40|110048.3|109998.3|110044.4|109994.4|110048.3|109998.3|110041.2|109991.2|56
1722903290000|2024-08-06 00:14:50|110044|109994|110049.9|109999.9|110050.8|110000.8|110042.7|109992.7|45
1722903300000|2024-08-06 00:15:00|110049.2|109999.2|110049.2|109999.2|110049.7|109999.7|110044.5|109994.5|48
1722903310000|2024-08-06 00:15:10|110048.5|109998.5|110054.7|110004.7|110054.7|110004.7|110046.9|109996.9|46
1722903320000|2024-08-06 00:15:20|110054.2|110004.2|110049.6|109999.6|110055.7|110005.7|110049.6|109999.6|37
1722903330000|2024-08-06 00:15:30|110050.1|110000.1|110045|109995|110050.1|110000.1|110043.4|109993.4|45
1722903340000|2024-08-06 00:15:40|110045.5|109995.5|110043.8|109993.8|110047.4|109997.4|110040.8|109990.8|48
1722903350000|2024-08-06 00:15:50|110043.1|109993.1|110038.3|109988.3|110044|109994|110037.3|109987.3|39
1722903360000|2024-08-06 00:16:00|110041.8|109991.8|110041.1|109991.1|110042.2|109992.2|110035.6|109985.6|51
1722903370000|2024-08-06 00:16:10|110040.5|109990.5|110047.4|109997.4|110047.4|109997.4|110039.1|109989.1|50
1722903380000|2024-08-06 00:16:20|110048|109998|110043.7|109993.7|110048.5|109998.5|110040.6|109990.6|42
1722903390000|2024-08-06 00:16:30|110043.8|109993.8|110050|110000|110050.3|110000.3|110043.8|109993.8|36
1722903400000|2024-08-06 00:16:40|110050.2|110000.2|110046.5|109996.5|110050.2|110000.2|110044.2|109994.2|41
1722903410000|2024-08-06 00:16:50|110048.3|109998.3|110050.6|110000.6|110052.2|110002.2|110046.6|109996.6|30
1722903420000|2024-08-06 00:17:00|110051.4|110001.4|110045.2|109995.2|110051.4|110001.4|110044.8|109994.8|42
1722903430000|2024-08-06 00:17:10|110045.8|109995.8|110047|109997|110048.2|109998.2|110043.5|109993.5|37
1722903440000|2024-08-06 00:17:20|110047.7|109997.7|110042.9|109992.9|110047.7|109997.7|110041|109991|45
1722903450000|2024-08-06 00:17:30|110043|109993|110044.9|109994.9|110047|109997|110042.6|109992.6|32
1722903460000|2024-08-06 00:17:40|110046.6|109996.6|110061.2|110011.2|110062.6|110012.6|110046.6|109996.6|44
1722903470000|2024-08-06 00:17:50|110060.7|110010.7|110068.6|110018.6|110070.1|110020.1|110060.3|110010.3|29
1722903480000|2024-08-06 00:18:00|110068|110018|110072.3|110022.3|110073.7|110023.7|110068|110018|20
1722903490000|2024-08-06 00:18:10|110072.4|110022.4|110080.4|110030.4|110082.7|110032.7|110070.5|110020.5|21
1722903500000|2024-08-06 00:18:20|110079.3|110029.3|110080.6|110030.6|110081.5|110031.5|110077.7|110027.7|42
1722903510000|2024-08-06 00:18:30|110080.8|110030.8|110072.7|110022.7|110081.2|110031.2|110072.7|110022.7|44
1722903520000|2024-08-06 00:18:40|110072.8|110022.8|110071.6|110021.6|110075.8|110025.8|110071.3|110021.3|48
1722903530000|2024-08-06 00:18:50|110070.3|110020.3|110068|110018|110072.4|110022.4|110064.6|110014.6|43
1722903540000|2024-08-06 00:19:00|110067|110017|110067.3|110017.3|110068.4|110018.4|110063.3|110013.3|51
1722903550000|2024-08-06 00:19:10|110066.5|110016.5|110067.7|110017.7|110067.9|110017.9|110064|110014|43
1722903560000|2024-08-06 00:19:20|110066.6|110016.6|110064.6|110014.6|110069.1|110019.1|110063.1|110013.1|44
1722903570000|2024-08-06 00:19:30|110063.1|110013.1|110064|110014|110065.6|110015.6|110062.8|110012.8|41
1722903580000|2024-08-06 00:19:40|110063.6|110013.6|110064|110014|110066.3|110016.3|110062.6|110012.6|45
1722903590000|2024-08-06 00:19:50|110063.9|110013.9|110063.6|110013.6|110068.2|110018.2|110063.1|110013.1|44
1722903600000|2024-08-06 00:20:00|110062.6|110012.6|110064.4|110014.4|110065.3|110015.3|110062.6|110012.6|30
1722903610000|2024-08-06 00:20:10|110064.1|110014.1|110063.9|110013.9|110066.4|110016.4|110060.7|110010.7|41
1722903620000|2024-08-06 00:20:20|110064.7|110014.7|110063.5|110013.5|110064.7|110014.7|110056.2|110006.2|42
1722903630000|2024-08-06 00:20:30|110063.2|110013.2|110062.1|110012.1|110066|110016|110062.1|110012.1|41
1722903640000|2024-08-06 00:20:40|110062|110012|110067.3|110017.3|110067.7|110017.7|110061.1|110011.1|48
1722903650000|2024-08-06 00:20:50|110066.8|110016.8|110067.3|110017.3|110069.2|110019.2|110063.6|110013.6|55
1722903660000|2024-08-06 00:21:00|110068.1|110018.1|110066.3|110016.3|110068.9|110018.9|110066.1|110016.1|47
1722903670000|2024-08-06 00:21:10|110066.2|110016.2|110066.5|110016.5|110067.8|110017.8|110064.2|110014.2|46
1722903680000|2024-08-06 00:21:20|110065.1|110015.1|110061.4|110011.4|110069.4|110019.4|110061.4|110011.4|41
1722903690000|2024-08-06 00:21:30|110061.9|110011.9|110059|110009|110062.5|110012.5|110057.2|110007.2|30
1722903700000|2024-08-06 00:21:40|110058.5|110008.5|110060.4|110010.4|110060.9|110010.9|110058.1|110008.1|32
1722903710000|2024-08-06 00:21:50|110060.9|110010.9|110060|110010|110061.7|110011.7|110058.4|110008.4|32
1722903720000|2024-08-06 00:22:00|110059.1|110009.1|110063.1|110013.1|110063.2|110013.2|110052.8|110002.8|31
1722903730000|2024-08-06 00:22:10|110062.6|110012.6|110060.6|110010.6|110062.6|110012.6|110057.7|110007.7|48
1722903740000|2024-08-06 00:22:20|110061.2|110011.2|110060.7|110010.7|110062.6|110012.6|110059.3|110009.3|44
1722903750000|2024-08-06 00:22:30|110051.6|110001.6|109985.3|109935.3|110061.6|110001.6|109985.3|109935.3|64
1722903760000|2024-08-06 00:22:40|109986.2|109936.2|110000.5|109950.5|110003.9|109953.9|109985.7|109935.7|56
1722903770000|2024-08-06 00:22:50|110001.2|109951.2|109993.3|109943.3|110002.7|109952.7|109992.9|109942.9|55
1722903780000|2024-08-06 00:23:00|109994.1|109944.1|109983.3|109933.3|109995.3|109945.3|109982.7|109932.7|50
1722903790000|2024-08-06 00:23:10|109983.2|109933.2|109979.6|109929.6|109985.9|109935.9|109977.3|109927.3|53
1722903800000|2024-08-06 00:23:20|109979.5|109929.5|109977|109927|109981.3|109931.3|109975.8|109925.8|29
1722903810000|2024-08-06 00:23:30|109976.5|109926.5|109972.6|109922.6|109978.6|109928.6|109972.6|109922.6|18
1722903820000|2024-08-06 00:23:40|109972.7|109922.7|109973.3|109923.3|109976.2|109926.2|109970.8|109920.8|27
1722903830000|2024-08-06 00:23:50|109972.9|109922.9|109971.1|109921.1|109974.3|109924.3|109971.1|109921.1|16
1722903840000|2024-08-06 00:24:00|109970.6|109920.6|109971.7|109921.7|109973.8|109923.8|109970.6|109920.6|18
1722903850000|2024-08-06 00:24:10|109971.2|109921.2|109964.8|109914.8|109972.1|109922.1|109962.4|109912.4|21
1722903860000|2024-08-06 00:24:20|109965.4|109915.4|109974.5|109924.5|109977.5|109927.5|109965.4|109915.4|26
1722903870000|2024-08-06 00:24:30|109975.4|109925.4|109973.4|109923.4|109975.6|109925.6|109973.4|109923.4|12
1722903880000|2024-08-06 00:24:40|109973.3|109923.3|109967.1|109917.1|109973.3|109923.3|109965.1|109915.1|28
1722903890000|2024-08-06 00:24:50|109966.2|109916.2|109964.6|109914.6|109966.2|109916.2|109962.9|109912.9|26
1722903900000|2024-08-06 00:25:00|109965.4|109915.4|109965.4|109915.4|109969.1|109919.1|109962.3|109912.3|40
1722903910000|2024-08-06 00:25:10|109964.3|109914.3|109962.8|109912.8|109968.5|109918.5|109960.1|109910.1|30
1722903920000|2024-08-06 00:25:20|109964|109914|109965|109915|109971.1|109921.1|109964|109914|29
1722903930000|2024-08-06 00:25:30|109966.2|109916.2|109966.5|109916.5|109968.8|109918.8|109965.1|109915.1|22
1722903940000|2024-08-06 00:25:40|109966.7|109916.7|109964.9|109914.9|109966.8|109916.8|109963.3|109913.3|16
1722903950000|2024-08-06 00:25:50|109965|109915|109964.6|109914.6|109965.3|109915.3|109961|109911|24
1722903960000|2024-08-06 00:26:00|109963.8|109913.8|109967|109917|109967.7|109917.7|109963.8|109913.8|12
1722903970000|2024-08-06 00:26:10|109967.3|109917.3|109971.2|109921.2|109972.1|109922.1|109967.3|109917.3|22
1722903980000|2024-08-06 00:26:20|109970.9|109920.9|109966.1|109916.1|109970.9|109920.9|109966.1|109916.1|19
1722903990000|2024-08-06 00:26:30|109964.6|109914.6|109963.6|109913.6|109964.6|109914.6|109962.2|109912.2|17
1722904000000|2024-08-06 00:26:40|109964.8|109914.8|109965.5|109915.5|109968.8|109918.8|109963.3|109913.3|27
1722904010000|2024-08-06 00:26:50|109965.6|109915.6|109968.5|109918.5|109969.7|109919.7|109965.6|109915.6|15
1722904020000|2024-08-06 00:27:00|109968.7|109918.7|109969.3|109919.3|109971.3|109921.3|109968.7|109918.7|22
1722904030000|2024-08-06 00:27:10|109970|109920|109972.7|109922.7|109972.7|109922.7|109968.7|109918.7|17
1722904040000|2024-08-06 00:27:20|109973.1|109923.1|109970.4|109920.4|109973.1|109923.1|109970|109920|24
1722904050000|2024-08-06 00:27:30|109970.7|109920.7|109974.8|109924.8|109976.7|109926.7|109970.7|109920.7|19
1722904060000|2024-08-06 00:27:40|109975.6|109925.6|109960|109910|109975.6|109925.6|109960|109910|22
1722904070000|2024-08-06 00:27:50|109960.1|109910.1|109968.8|109918.8|109968.8|109918.8|109960.1|109910.1|14
1722904080000|2024-08-06 00:28:00|109967.8|109917.8|109969.7|109919.7|109970.2|109920.2|109967.1|109917.1|17
1722904090000|2024-08-06 00:28:10|109969.4|109919.4|109971.7|109921.7|109971.7|109921.7|109969.1|109919.1|12
1722904100000|2024-08-06 00:28:20|109971.8|109921.8|109973.4|109923.4|109973.4|109923.4|109971.5|109921.5|9
1722904110000|2024-08-06 00:28:30|109974.3|109924.3|109978.8|109928.8|109978.9|109928.9|109974.3|109924.3|23
1722904120000|2024-08-06 00:28:40|109979.7|109929.7|109980.4|109930.4|109983.8|109933.8|109977.9|109927.9|28
1722904130000|2024-08-06 00:28:50|109980.3|109930.3|109980.6|109930.6|109982.2|109932.2|109980.3|109930.3|18
1722904140000|2024-08-06 00:29:00|109981.5|109931.5|109983|109933|109984.2|109934.2|109979.9|109929.9|32
1722904150000|2024-08-06 00:29:10|109983.2|109933.2|109978.5|109928.5|109985.6|109935.6|109978.5|109928.5|28
1722904160000|2024-08-06 00:29:20|109978.3|109928.3|109973.8|109923.8|109978.5|109928.5|109973.8|109923.8|15
1722904170000|2024-08-06 00:29:30|109974.2|109924.2|109972.8|109922.8|109974.2|109924.2|109971.6|109921.6|13
1722904180000|2024-08-06 00:29:40|109972.7|109922.7|109966.5|109916.5|109972.7|109922.7|109966.5|109916.5|17
1722904190000|2024-08-06 00:29:50|109964.1|109914.1|109960.5|109910.5|109964.1|109914.1|109959.9|109909.9|17
1722904200000|2024-08-06 00:30:00|109961.2|109911.2|109963.5|109913.5|109963.5|109913.5|109960.6|109910.6|19
1722904210000|2024-08-06 00:30:10|109962.9|109912.9|109964.1|109914.1|109965|109915|109961.6|109911.6|20
1722904220000|2024-08-06 00:30:20|109964.3|109914.3|109963|109913|109965.4|109915.4|109962.9|109912.9|29
1722904230000|2024-08-06 00:30:30|109962.5|109912.5|109960.5|109910.5|109962.5|109912.5|109959.8|109909.8|11
1722904240000|2024-08-06 00:30:40|109959.7|109909.7|109946.1|109896.1|109960.2|109910.2|109946.1|109896.1|36
1722904250000|2024-08-06 00:30:50|109947.6|109897.6|109948.1|109898.1|109949.9|109899.9|109947|109897|19
1722904260000|2024-08-06 00:31:00|109948.4|109898.4|109950.2|109900.2|109951.5|109901.5|109947.6|109897.6|25
1722904270000|2024-08-06 00:31:10|109951.1|109901.1|109954.7|109904.7|109956.1|109906.1|109951.1|109901.1|20
1722904280000|2024-08-06 00:31:20|109954.2|109904.2|109959|109909|109959|109909|109953.8|109903.8|17
1722904290000|2024-08-06 00:31:30|109959.3|109909.3|109959|109909|109959.6|109909.6|109959|109909|6
1722904300000|2024-08-06 00:31:40|109959.1|109909.1|109959.8|109909.8|109959.8|109909.8|109958.7|109908.7|5
1722904310000|2024-08-06 00:31:50|109959.9|109909.9|109957.4|109907.4|109959.9|109909.9|109957.4|109907.4|8
1722904320000|2024-08-06 00:32:00|109957.7|109907.7|109959.7|109909.7|109960.1|109910.1|109957.7|109907.7|15
1722904330000|2024-08-06 00:32:10|109958.8|109908.8|109959.3|109909.3|109959.9|109909.9|109958.1|109908.1|15
1722904340000|2024-08-06 00:32:20|109959.1|109909.1|109958.7|109908.7|109959.9|109909.9|109957.5|109907.5|15
1722904350000|2024-08-06 00:32:30|109959|109909|109958.3|109908.3|109959.2|109909.2|109958.3|109908.3|10
1722904360000|2024-08-06 00:32:40|109959|109909|109956.5|109906.5|109960|109910|109955.2|109905.2|28
1722904370000|2024-08-06 00:32:50|109956|109906|109957.1|109907.1|109957.1|109907.1|109955.5|109905.5|13
1722904380000|2024-08-06 00:33:00|109956.5|109906.5|109950.9|109900.9|109956.5|109906.5|109950.9|109900.9|26
1722904390000|2024-08-06 00:33:10|109950.7|109900.7|109953.2|109903.2|109953.2|109903.2|109947.8|109897.8|19
1722904400000|2024-08-06 00:33:20|109952.3|109902.3|109953.6|109903.6|109954.7|109904.7|109952.1|109902.1|15
1722904410000|2024-08-06 00:33:30|109953.2|109903.2|109953.8|109903.8|109953.8|109903.8|109952|109902|11
1722904420000|2024-08-06 00:33:40|109954.5|109904.5|109947.9|109897.9|109954.7|109904.7|109947.9|109897.9|16
1722904430000|2024-08-06 00:33:50|109947.2|109897.2|109954.5|109904.5|109954.7|109904.7|109946.5|109896.5|15
1722904440000|2024-08-06 00:34:00|109954.1|109904.1|109948.4|109898.4|109954.1|109904.1|109948.4|109898.4|13
1722904450000|2024-08-06 00:34:10|109947.8|109897.8|109945.1|109895.1|109949.1|109899.1|109940.8|109890.8|39
1722904460000|2024-08-06 00:34:20|109946.2|109896.2|109952|109902|109952|109902|109945.5|109895.5|16
1722904470000|2024-08-06 00:34:30|109952.5|109902.5|109952.3|109902.3|109953.6|109903.6|109951.7|109901.7|16
1722904480000|2024-08-06 00:34:40|109952.5|109902.5|109956.9|109906.9|109957.2|109907.2|109952.3|109902.3|17
1722904490000|2024-08-06 00:34:50|109956.6|109906.6|109954.2|109904.2|109956.7|109906.7|109954.2|109904.2|12
1722904500000|2024-08-06 00:35:00|109953.3|109903.3|109949.8|109899.8|109957.8|109907.8|109947.4|109897.4|27
1722904510000|2024-08-06 00:35:10|109948.8|109898.8|109951.6|109901.6|109953.8|109903.8|109948.6|109898.6|21
1722904520000|2024-08-06 00:35:20|109952.3|109902.3|109959.7|109909.7|109959.7|109909.7|109951.8|109901.8|20
1722904530000|2024-08-06 00:35:30|109959.1|109909.1|109955.6|109905.6|109959.1|109909.1|109955.1|109905.1|22
1722904540000|2024-08-06 00:35:40|109955.8|109905.8|109950.2|109900.2|109956.4|109906.4|109950.2|109900.2|29
1722904550000|2024-08-06 00:35:50|109950.7|109900.7|109944.7|109894.7|109953|109903|109944.7|109894.7|33
1722904560000|2024-08-06 00:36:00|109944.5|109894.5|109936|109886|109945.1|109895.1|109935.7|109885.7|25
1722904570000|2024-08-06 00:36:10|109936.8|109886.8|109940.6|109890.6|109942.1|109892.1|109936.5|109886.5|24
1722904580000|2024-08-06 00:36:20|109940.3|109890.3|109941.3|109891.3|109941.4|109891.4|109939.9|109889.9|17
1722904590000|2024-08-06 00:36:30|109941.9|109891.9|109946.2|109896.2|109946.2|109896.2|109939.5|109889.5|30
1722904600000|2024-08-06 00:36:40|109946.9|109896.9|109945|109895|109947.8|109897.8|109945|109895|17
1722904610000|2024-08-06 00:36:50|109945.9|109895.9|109948.6|109898.6|109950.5|109900.5|109945.3|109895.3|25
1722904620000|2024-08-06 00:37:00|109949.5|109899.5|109952.7|109902.7|109954|109904|109949.5|109899.5|22
1722904630000|2024-08-06 00:37:10|109952.4|109902.4|109950|109900|109952.7|109902.7|109950|109900|19
1722904640000|2024-08-06 00:37:20|109949.6|109899.6|109927.9|109877.9|109949.6|109899.6|109926.4|109876.4|29
1722904650000|2024-08-06 00:37:30|109927.4|109877.4|109931.3|109881.3|109931.5|109881.5|109927.4|109877.4|20
1722904660000|2024-08-06 00:37:40|109930.7|109880.7|109927.9|109877.9|109931.3|109881.3|109927.2|109877.2|14
1722904670000|2024-08-06 00:37:50|109932.4|109882.4|109904.3|109854.3|109932.4|109882.4|109902.3|109852.3|27
1722904680000|2024-08-06 00:38:00|109903.1|109853.1|109902.6|109852.6|109909.7|109859.7|109901.6|109851.6|21
1722904690000|2024-08-06 00:38:10|109903.5|109853.5|109908.3|109858.3|109908.8|109858.8|109903.3|109853.3|24
1722904700000|2024-08-06 00:38:20|109908.6|109858.6|109906.7|109856.7|109908.6|109858.6|109906|109856|26
1722904710000|2024-08-06 00:38:30|109906.6|109856.6|109905.7|109855.7|109906.8|109856.8|109901.5|109851.5|23
1722904720000|2024-08-06 00:38:40|109905.1|109855.1|109905.7|109855.7|109911.4|109861.4|109904.6|109854.6|28
1722904730000|2024-08-06 00:38:50|109902.8|109852.8|109882.2|109832.2|109903.1|109853.1|109881.9|109831.9|18
1722904740000|2024-08-06 00:39:00|109881.9|109831.9|109880.3|109830.3|109882.2|109832.2|109877.5|109827.5|23
1722904750000|2024-08-06 00:39:10|109880.4|109830.4|109883.9|109833.9|109883.9|109833.9|109880.2|109830.2|16
1722904760000|2024-08-06 00:39:20|109882.9|109832.9|109882.8|109832.8|109884.4|109834.4|109882.2|109832.2|18
1722904770000|2024-08-06 00:39:30|109882.9|109832.9|109879.4|109829.4|109883.7|109833.7|109879.4|109829.4|27
1722904780000|2024-08-06 00:39:40|109878.9|109828.9|109874.4|109824.4|109879.6|109829.6|109874.4|109824.4|18
1722904790000|2024-08-06 00:39:50|109874.9|109824.9|109875.1|109825.1|109875.1|109825.1|109874.1|109824.1|8
1722904800000|2024-08-06 00:40:00|109875.7|109825.7|109876.9|109826.9|109876.9|109826.9|109874.4|109824.4|15
1722904810000|2024-08-06 00:40:10|109877.2|109827.2|109878.6|109828.6|109879.1|109829.1|109876.9|109826.9|14
1722904820000|2024-08-06 00:40:20|109878.5|109828.5|109877|109827|109878.7|109828.7|109877|109827|19
1722904830000|2024-08-06 00:40:30|109877.6|109827.6|109897.7|109847.7|109900.9|109850.9|109877.1|109827.1|33
1722904840000|2024-08-06 00:40:40|109897|109847|109900.1|109850.1|109901|109851|109896.6|109846.6|22
1722904850000|2024-08-06 00:40:50|109901|109851|109908.1|109858.1|109909.2|109859.2|109901|109851|27
1722904860000|2024-08-06 00:41:00|109908.4|109858.4|109904.1|109854.1|109911.9|109861.9|109903.8|109853.8|26
1722904870000|2024-08-06 00:41:10|109903.7|109853.7|109900.5|109850.5|109903.7|109853.7|109899.6|109849.6|19
1722904880000|2024-08-06 00:41:20|109900.1|109850.1|109900.5|109850.5|109902.3|109852.3|109899.7|109849.7|17
1722904890000|2024-08-06 00:41:30|109900.7|109850.7|109901.6|109851.6|109903.8|109853.8|109900.2|109850.2|29
1722904900000|2024-08-06 00:41:40|109902.7|109852.7|109905|109855|109905.9|109855.9|109902.7|109852.7|20
1722904910000|2024-08-06 00:41:50|109904.9|109854.9|109907.5|109857.5|109908.2|109858.2|109904.9|109854.9|27
1722904920000|2024-08-06 00:42:00|109908.2|109858.2|109917.7|109867.7|109919.1|109869.1|109908.2|109858.2|29
1722904930000|2024-08-06 00:42:10|109917.8|109867.8|109913.4|109863.4|109917.8|109867.8|109913.4|109863.4|11
1722904940000|2024-08-06 00:42:20|109913.6|109863.6|109925|109875|109929|109879|109913.6|109863.6|42
1722904950000|2024-08-06 00:42:30|109925.7|109875.7|109945|109895|109946.9|109896.9|109925.1|109875.1|27
1722904960000|2024-08-06 00:42:40|109943.9|109893.9|109945.7|109895.7|109946.2|109896.2|109939.3|109889.3|37
1722904970000|2024-08-06 00:42:50|109946.2|109896.2|109951.9|109901.9|109952.1|109902.1|109945.8|109895.8|27
1722904980000|2024-08-06 00:43:00|109952.1|109902.1|109950.5|109900.5|109952.7|109902.7|109948.9|109898.9|31
1722904990000|2024-08-06 00:43:10|109950|109900|109945.4|109895.4|109950.5|109900.5|109945|109895|35
1722905000000|2024-08-06 00:43:20|109945.8|109895.8|109946|109896|109948.1|109898.1|109944.2|109894.2|47
1722905010000|2024-08-06 00:43:30|109946.6|109896.6|109948.4|109898.4|109951.1|109901.1|109945.6|109895.6|47
1722905020000|2024-08-06 00:43:40|109947.9|109897.9|109947|109897|109948.8|109898.8|109944|109894|37
1722905030000|2024-08-06 00:43:50|109946.5|109896.5|109923.3|109873.3|109947.6|109897.6|109923.3|109873.3|52
1722905040000|2024-08-06 00:44:00|109922.8|109872.8|109913.7|109863.7|109922.8|109872.8|109911.8|109861.8|62
1722905050000|2024-08-06 00:44:10|109913.2|109863.2|109894|109844|109913.2|109863.2|109891.6|109841.6|55
1722905060000|2024-08-06 00:44:20|109893.6|109843.6|109888.7|109838.7|109893.6|109843.6|109887.3|109837.3|45
1722905070000|2024-08-06 00:44:30|109890.1|109840.1|109894.4|109844.4|109895.6|109845.6|109887|109837|39
1722905080000|2024-08-06 00:44:40|109893.3|109843.3|109904.1|109854.1|109923.1|109873.1|109893.3|109843.3|51
1722905090000|2024-08-06 00:44:50|109903.7|109853.7|109904.4|109854.4|109905.4|109855.4|109902.1|109852.1|38
1722905100000|2024-08-06 00:45:00|109901.7|109851.7|109900.1|109850.1|109901.7|109851.7|109897.6|109847.6|45
1722905110000|2024-08-06 00:45:10|109899.2|109849.2|109898.1|109848.1|109899.9|109849.9|109892.9|109842.9|52
1722905120000|2024-08-06 00:45:20|109895.4|109845.4|109901.5|109851.5|109904.5|109854.5|109895|109845|40
1722905130000|2024-08-06 00:45:30|109901.4|109851.4|109895|109845|109902|109852|109895|109845|39
1722905140000|2024-08-06 00:45:40|109895.8|109845.8|109890.5|109840.5|109896.3|109846.3|109889.5|109839.5|40
1722905150000|2024-08-06 00:45:50|109890|109840|109897.7|109847.7|109897.8|109847.8|109890|109840|33
1722905160000|2024-08-06 00:46:00|109896.8|109846.8|109898.4|109848.4|109899.3|109849.3|109894.6|109844.6|26
1722905170000|2024-08-06 00:46:10|109898.9|109848.9|109899.6|109849.6|109900.4|109850.4|109898|109848|13
1722905180000|2024-08-06 00:46:20|109900.3|109850.3|109900.2|109850.2|109900.5|109850.5|109899.1|109849.1|10
1722905190000|2024-08-06 00:46:30|109900.1|109850.1|109894.4|109844.4|109901.3|109851.3|109894.4|109844.4|24
1722905200000|2024-08-06 00:46:40|109894.5|109844.5|109898.1|109848.1|109900.8|109850.8|109893.4|109843.4|37
1722905210000|2024-08-06 00:46:50|109898.3|109848.3|109897.3|109847.3|109898.3|109848.3|109896.3|109846.3|7
1722905220000|2024-08-06 00:47:00|109897|109847|109886.5|109836.5|109897|109847|109885.4|109835.4|30
1722905230000|2024-08-06 00:47:10|109886.6|109836.6|109887.7|109837.7|109888.6|109838.6|109886.6|109836.6|13
1722905240000|2024-08-06 00:47:20|109888.4|109838.4|109891.2|109841.2|109891.8|109841.8|109887.5|109837.5|23
1722905250000|2024-08-06 00:47:30|109891.8|109841.8|109892.9|109842.9|109894.2|109844.2|109891.5|109841.5|15
1722905260000|2024-08-06 00:47:40|109892.4|109842.4|109890.1|109840.1|109892.6|109842.6|109887|109837|18
1722905270000|2024-08-06 00:47:50|109890.6|109840.6|109892.5|109842.5|109892.9|109842.9|109888.4|109838.4|20
1722905280000|2024-08-06 00:48:00|109890.8|109840.8|109871.7|109821.7|109892.3|109842.3|109871.3|109821.3|32
1722905290000|2024-08-06 00:48:10|109872.2|109822.2|109860.4|109810.4|109872.2|109822.2|109859.7|109809.7|43
1722905300000|2024-08-06 00:48:20|109859.8|109809.8|109864|109814|109865.1|109815.1|109859.1|109809.1|18
1722905310000|2024-08-06 00:48:30|109863.4|109813.4|109861.9|109811.9|109865.6|109815.6|109859.9|109809.9|24
1722905320000|2024-08-06 00:48:40|109861.4|109811.4|109861.5|109811.5|109862.5|109812.5|109856.4|109806.4|42
1722905330000|2024-08-06 00:48:50|109860.6|109810.6|109866.3|109816.3|109868.6|109818.6|109860.6|109810.6|30
1722905340000|2024-08-06 00:49:00|109866.4|109816.4|109865.8|109815.8|109866.9|109816.9|109865.2|109815.2|15
1722905350000|2024-08-06 00:49:10|109865|109815|109864.1|109814.1|109865|109815|109860.7|109810.7|16
1722905360000|2024-08-06 00:49:20|109862.9|109812.9|109858.8|109808.8|109862.9|109812.9|109856.7|109806.7|29
1722905370000|2024-08-06 00:49:30|109858.3|109808.3|109856.7|109806.7|109859.6|109809.6|109856.5|109806.5|41
1722905380000|2024-08-06 00:49:40|109857.4|109807.4|109859.5|109809.5|109860.7|109810.7|109856.2|109806.2|48
1722905390000|2024-08-06 00:49:50|109859.4|109809.4|109843.9|109793.9|109859.4|109809.4|109839.2|109789.2|42
1722905400000|2024-08-06 00:50:00|109843.5|109793.5|109844|109794|109845.4|109795.4|109842.8|109792.8|26
1722905410000|2024-08-06 00:50:10|109843.9|109793.9|109846.4|109796.4|109846.5|109796.5|109843.8|109793.8|25
1722905420000|2024-08-06 00:50:20|109845.9|109795.9|109848.6|109798.6|109849.3|109799.3|109844.6|109794.6|20
1722905430000|2024-08-06 00:50:30|109847.8|109797.8|109847.9|109797.9|109849.2|109799.2|109846.8|109796.8|13
1722905440000|2024-08-06 00:50:40|109847.6|109797.6|109848.9|109798.9|109849.9|109799.9|109847.4|109797.4|22
1722905450000|2024-08-06 00:50:50|109849.4|109799.4|109851.9|109801.9|109852.6|109802.6|109848.9|109798.9|21
1722905460000|2024-08-06 00:51:00|109851.2|109801.2|109854.9|109804.9|109854.9|109804.9|109850.5|109800.5|22
1722905470000|2024-08-06 00:51:10|109854.4|109804.4|109858|109808|109858|109808|109853.3|109803.3|15
1722905480000|2024-08-06 00:51:20|109857.6|109807.6|109863.8|109813.8|109865.3|109815.3|109857.6|109807.6|26
1722905490000|2024-08-06 00:51:30|109863.5|109813.5|109866.6|109816.6|109867.7|109817.7|109859.2|109809.2|40
1722905500000|2024-08-06 00:51:40|109867.4|109817.4|109868.8|109818.8|109873.9|109823.9|109865.6|109815.6|30
1722905510000|2024-08-06 00:51:50|109868.4|109818.4|109862.3|109812.3|109870.1|109820.1|109860.9|109810.9|48
1722905520000|2024-08-06 00:52:00|109862.1|109812.1|109852.7|109802.7|109863.1|109813.1|109852.7|109802.7|30
1722905530000|2024-08-06 00:52:10|109853.5|109803.5|109853.2|109803.2|109854.3|109804.3|109851.4|109801.4|20
1722905540000|2024-08-06 00:52:20|109853.6|109803.6|109855.9|109805.9|109857|109807|109852.7|109802.7|39
1722905550000|2024-08-06 00:52:30|109855.5|109805.5|109857.9|109807.9|109861.2|109811.2|109854.4|109804.4|33
1722905560000|2024-08-06 00:52:40|109857.3|109807.3|109858.1|109808.1|109858.3|109808.3|109856.3|109806.3|17
1722905570000|2024-08-06 00:52:50|109857.1|109807.1|109858|109808|109859.4|109809.4|109857.1|109807.1|36
1722905580000|2024-08-06 00:53:00|109858.8|109808.8|109860.4|109810.4|109860.5|109810.5|109857.8|109807.8|43
1722905590000|2024-08-06 00:53:10|109860.3|109810.3|109862.4|109812.4|109862.9|109812.9|109858.7|109808.7|42
1722905600000|2024-08-06 00:53:20|109861.8|109811.8|109860.3|109810.3|109863|109813|109860.1|109810.1|34
1722905610000|2024-08-06 00:53:30|109859.8|109809.8|109857.3|109807.3|109860.7|109810.7|109854|109804|39
1722905620000|2024-08-06 00:53:40|109856.4|109806.4|109855.4|109805.4|109856.8|109806.8|109852.8|109802.8|34
1722905630000|2024-08-06 00:53:50|109855.1|109805.1|109852.7|109802.7|109855.8|109805.8|109848.1|109798.1|40
1722905640000|2024-08-06 00:54:00|109852.2|109802.2|109848.3|109798.3|109853.6|109803.6|109846.5|109796.5|48
1722905650000|2024-08-06 00:54:10|109848.2|109798.2|109841.8|109791.8|109852.9|109802.9|109841.6|109791.6|38
1722905660000|2024-08-06 00:54:20|109842.6|109792.6|109837.4|109787.4|109842.6|109792.6|109837.4|109787.4|22
1722905670000|2024-08-06 00:54:30|109837.7|109787.7|109838.1|109788.1|109839|109789|109836.4|109786.4|28
1722905680000|2024-08-06 00:54:40|109837.6|109787.6|109838.9|109788.9|109840.2|109790.2|109835.9|109785.9|38
1722905690000|2024-08-06 00:54:50|109837.4|109787.4|109833.5|109783.5|109838.5|109788.5|109832.1|109782.1|45
1722905700000|2024-08-06 00:55:00|109836.8|109786.8|109835.1|109785.1|109840.4|109790.4|109833.3|109783.3|42
1722905710000|2024-08-06 00:55:10|109835.5|109785.5|109831.4|109781.4|109836.5|109786.5|109829.4|109779.4|34
1722905720000|2024-08-06 00:55:20|109831.1|109781.1|109824.5|109774.5|109832.2|109782.2|109824.5|109774.5|30
1722905730000|2024-08-06 00:55:30|109823.6|109773.6|109809.6|109759.6|109823.6|109773.6|109808|109758|31
1722905740000|2024-08-06 00:55:40|109808.3|109758.3|109806.7|109756.7|109810.7|109760.7|109806.7|109756.7|22
1722905750000|2024-08-06 00:55:50|109806.2|109756.2|109807.7|109757.7|109808.5|109758.5|109806|109756|27
1722905760000|2024-08-06 00:56:00|109808.2|109758.2|109804.5|109754.5|109808.5|109758.5|109804|109754|23
1722905770000|2024-08-06 00:56:10|109804.8|109754.8|109805.9|109755.9|109806.8|109756.8|109803.1|109753.1|18
1722905780000|2024-08-06 00:56:20|109805.2|109755.2|109804.6|109754.6|109805.2|109755.2|109801.3|109751.3|22
1722905790000|2024-08-06 00:56:30|109804.7|109754.7|109804.8|109754.8|109806.5|109756.5|109804.3|109754.3|19
1722905800000|2024-08-06 00:56:40|109805|109755|109812|109762|109812.2|109762.2|109802.4|109752.4|43
1722905810000|2024-08-06 00:56:50|109812.4|109762.4|109817.2|109767.2|109820.1|109770.1|109810.9|109760.9|32
1722905820000|2024-08-06 00:57:00|109816.8|109766.8|109812.2|109762.2|109818.4|109768.4|109810.9|109760.9|19
1722905830000|2024-08-06 00:57:10|109812.5|109762.5|109816.4|109766.4|109817.2|109767.2|109812.5|109762.5|22
1722905840000|2024-08-06 00:57:20|109816.2|109766.2|109814.7|109764.7|109816.9|109766.9|109813.9|109763.9|18
1722905850000|2024-08-06 00:57:30|109815.5|109765.5|109812|109762|109816.1|109766.1|109810.3|109760.3|13
1722905860000|2024-08-06 00:57:40|109811|109761|109809.5|109759.5|109812.1|109762.1|109808|109758|19
1722905870000|2024-08-06 00:57:50|109808.8|109758.8|109811|109761|109813.2|109763.2|109808.5|109758.5|31
1722905880000|2024-08-06 00:58:00|109812|109762|109812.2|109762.2|109812.3|109762.3|109811.1|109761.1|10
1722905890000|2024-08-06 00:58:10|109812.5|109762.5|109816.1|109766.1|109816.1|109766.1|109812.5|109762.5|23
1722905900000|2024-08-06 00:58:20|109816.5|109766.5|109817.2|109767.2|109819|109769|109816.5|109766.5|10
1722905910000|2024-08-06 00:58:30|109816.4|109766.4|109816.9|109766.9|109817.1|109767.1|109816.2|109766.2|7
1722905920000|2024-08-06 00:58:40|109816.5|109766.5|109816.4|109766.4|109817.1|109767.1|109815.3|109765.3|15
1722905930000|2024-08-06 00:58:50|109815.7|109765.7|109820.3|109770.3|109829.1|109779.1|109812.1|109762.1|41
1722905940000|2024-08-06 00:59:00|109819.7|109769.7|109820.5|109770.5|109821.6|109771.6|109818.4|109768.4|28
1722905950000|2024-08-06 00:59:10|109821.9|109771.9|109821.1|109771.1|109822.7|109772.7|109820.2|109770.2|35
1722905960000|2024-08-06 00:59:20|109821.7|109771.7|109821.6|109771.6|109824|109774|109820|109770|31
1722905970000|2024-08-06 00:59:30|109821.5|109771.5|109821.6|109771.6|109822.7|109772.7|109821.5|109771.5|17
1722905980000|2024-08-06 00:59:40|109820.9|109770.9|109817.9|109767.9|109821.9|109771.9|109816.9|109766.9|21
1722905990000|2024-08-06 00:59:50|109818.7|109768.7|109816.2|109766.2|109818.7|109768.7|109815.9|109765.9|32
1722906000000|2024-08-06 01:00:00|109816.5|109766.5|109843.7|109793.7|109844.1|109794.1|109816.5|109766.5|51
1722906010000|2024-08-06 01:00:10|109845.1|109795.1|109840.7|109790.7|109845.1|109795.1|109839.3|109789.3|38
1722906020000|2024-08-06 01:00:20|109841.1|109791.1|109848.9|109798.9|109849.1|109799.1|109840.6|109790.6|35
1722906030000|2024-08-06 01:00:30|109847.1|109797.1|109858.7|109808.7|109858.7|109808.7|109843.1|109793.1|56
1722906040000|2024-08-06 01:00:40|109859.6|109809.6|109860.5|109810.5|109863.3|109813.3|109857.9|109807.9|17
1722906050000|2024-08-06 01:00:50|109859.9|109809.9|109854.7|109804.7|109859.9|109809.9|109854.7|109804.7|20
1722906060000|2024-08-06 01:01:00|109853.9|109803.9|109849.2|109799.2|109858.6|109808.6|109845.9|109795.9|58
1722906070000|2024-08-06 01:01:10|109848.9|109798.9|109847.8|109797.8|109850.8|109800.8|109845.2|109795.2|51
1722906080000|2024-08-06 01:01:20|109847|109797|109846.5|109796.5|109848.1|109798.1|109844.8|109794.8|54
1722906090000|2024-08-06 01:01:30|109847.1|109797.1|109848.6|109798.6|109849|109799|109845.5|109795.5|35
1722906100000|2024-08-06 01:01:40|109847.6|109797.6|109843.3|109793.3|109850|109800|109841.5|109791.5|49
1722906110000|2024-08-06 01:01:50|109842.9|109792.9|109844|109794|109845.4|109795.4|109840.3|109790.3|30
1722906120000|2024-08-06 01:02:00|109843.2|109793.2|109845.4|109795.4|109846.2|109796.2|109843.2|109793.2|17
1722906130000|2024-08-06 01:02:10|109845|109795|109844.1|109794.1|109845.9|109795.9|109841.1|109791.1|27
1722906140000|2024-08-06 01:02:20|109843.8|109793.8|109841.1|109791.1|109843.8|109793.8|109838|109788|23
1722906150000|2024-08-06 01:02:30|109841.2|109791.2|109842|109792|109844.7|109794.7|109841.2|109791.2|35
1722906160000|2024-08-06 01:02:40|109841.6|109791.6|109837.3|109787.3|109841.6|109791.6|109834.7|109784.7|41
1722906170000|2024-08-06 01:02:50|109836.9|109786.9|109843.2|109793.2|109844.2|109794.2|109834.7|109784.7|42
1722906180000|2024-08-06 01:03:00|109842.8|109792.8|109843|109793|109844.4|109794.4|109838.8|109788.8|26
1722906190000|2024-08-06 01:03:10|109842.5|109792.5|109840.5|109790.5|109842.9|109792.9|109840.5|109790.5|17
1722906200000|2024-08-06 01:03:20|109840|109790|109844.4|109794.4|109845.9|109795.9|109840|109790|24
1722906210000|2024-08-06 01:03:30|109843.2|109793.2|109854.7|109804.7|109854.7|109804.7|109843.2|109793.2|33
1722906220000|2024-08-06 01:03:40|109854.9|109804.9|109849.8|109799.8|109854.9|109804.9|109849.8|109799.8|10
1722906230000|2024-08-06 01:03:50|109852.2|109802.2|109844.7|109794.7|109852.2|109802.2|109843.8|109793.8|12
1722906240000|2024-08-06 01:04:00|109843.2|109793.2|109845.4|109795.4|109848.4|109798.4|109841|109791|22
1722906250000|2024-08-06 01:04:10|109846|109796|109847.8|109797.8|109848.7|109798.7|109844|109794|26
1722906260000|2024-08-06 01:04:20|109843.5|109793.5|109845.2|109795.2|109846.6|109796.6|109842.2|109792.2|23
1722906270000|2024-08-06 01:04:30|109845.8|109795.8|109837.5|109787.5|109848|109798|109837.5|109787.5|29
1722906280000|2024-08-06 01:04:40|109838.1|109788.1|109838.3|109788.3|109844|109794|109837.4|109787.4|27
1722906290000|2024-08-06 01:04:50|109838.7|109788.7|109844.5|109794.5|109849.6|109799.6|109838.7|109788.7|18
1722906300000|2024-08-06 01:05:00|109849.6|109799.6|109856.8|109806.8|109860.1|109810.1|109849.1|109799.1|35
1722906310000|2024-08-06 01:05:10|109856|109806|109863.4|109813.4|109863.4|109813.4|109856|109806|21
1722906320000|2024-08-06 01:05:20|109863|109813|109866|109816|109866.1|109816.1|109859.9|109809.9|19
1722906330000|2024-08-06 01:05:30|109865.6|109815.6|109868|109818|109868.7|109818.7|109861.6|109811.6|24
1722906340000|2024-08-06 01:05:40|109867.6|109817.6|109864.5|109814.5|109867.7|109817.7|109863.9|109813.9|19
1722906350000|2024-08-06 01:05:50|109863.7|109813.7|109865.4|109815.4|109867.9|109817.9|109863.3|109813.3|30
1722906360000|2024-08-06 01:06:00|109865|109815|109866.8|109816.8|109867.8|109817.8|109864.6|109814.6|27
1722906370000|2024-08-06 01:06:10|109866.3|109816.3|109868.3|109818.3|109871.6|109821.6|109866.3|109816.3|33
1722906380000|2024-08-06 01:06:20|109867.8|109817.8|109863.1|109813.1|109871.6|109821.6|109862.2|109812.2|46
1722906390000|2024-08-06 01:06:30|109862.7|109812.7|109863.1|109813.1|109865.3|109815.3|109862.2|109812.2|18
1722906400000|2024-08-06 01:06:40|109862.7|109812.7|109863.3|109813.3|109864.6|109814.6|109862.6|109812.6|23
1722906410000|2024-08-06 01:06:50|109862.6|109812.6|109862.2|109812.2|109865.8|109815.8|109860.6|109810.6|47
1722906420000|2024-08-06 01:07:00|109861.2|109811.2|109858.1|109808.1|109865.1|109815.1|109858.1|109808.1|32
1722906430000|2024-08-06 01:07:10|109858.5|109808.5|109859.5|109809.5|109863.3|109813.3|109858.5|109808.5|46
1722906440000|2024-08-06 01:07:20|109859|109809|109863.6|109813.6|109868.6|109818.6|109859|109809|60
1722906450000|2024-08-06 01:07:30|109865.1|109815.1|109865.9|109815.9|109868.8|109818.8|109862.9|109812.9|37
1722906460000|2024-08-06 01:07:40|109865.5|109815.5|109867.6|109817.6|109871.5|109821.5|109865|109815|47
1722906470000|2024-08-06 01:07:50|109867.9|109817.9|109867.3|109817.3|109868.9|109818.9|109865.1|109815.1|43
1722906480000|2024-08-06 01:08:00|109867.7|109817.7|109868|109818|109870.1|109820.1|109862.7|109812.7|57
1722906490000|2024-08-06 01:08:10|109867.5|109817.5|109866.2|109816.2|109869.9|109819.9|109861.7|109811.7|23
1722906500000|2024-08-06 01:08:20|109863.2|109813.2|109864|109814|109865.8|109815.8|109862.9|109812.9|17
1722906510000|2024-08-06 01:08:30|109864.2|109814.2|109861.8|109811.8|109866.7|109816.7|109860.7|109810.7|16
1722906520000|2024-08-06 01:08:40|109861.7|109811.7|109864.8|109814.8|109864.8|109814.8|109858.4|109808.4|27
1722906530000|2024-08-06 01:08:50|109864.1|109814.1|109858.3|109808.3|109864.2|109814.2|109857.5|109807.5|42
1722906540000|2024-08-06 01:09:00|109858.2|109808.2|109857.4|109807.4|109858.2|109808.2|109854.6|109804.6|21
1722906550000|2024-08-06 01:09:10|109857.7|109807.7|109854.4|109804.4|109859|109809|109854.1|109804.1|17
1722906560000|2024-08-06 01:09:20|109853.9|109803.9|109854.8|109804.8|109854.8|109804.8|109853.3|109803.3|4
1722906570000|2024-08-06 01:09:30|109854.7|109804.7|109856.6|109806.6|109856.6|109806.6|109853.4|109803.4|33
1722906580000|2024-08-06 01:09:40|109855.6|109805.6|109854|109804|109857|109807|109851.2|109801.2|37
1722906590000|2024-08-06 01:09:50|109854.5|109804.5|109851.4|109801.4|109855|109805|109848.9|109798.9|19
1722906600000|2024-08-06 01:10:00|109850.8|109800.8|109849.5|109799.5|109850.9|109800.9|109846.7|109796.7|17
1722906610000|2024-08-06 01:10:10|109849.9|109799.9|109849.3|109799.3|109850.6|109800.6|109848.1|109798.1|15
1722906620000|2024-08-06 01:10:20|109849.8|109799.8|109853.3|109803.3|109853.3|109803.3|109847|109797|26
1722906630000|2024-08-06 01:10:30|109853.2|109803.2|109843.6|109793.6|109859.8|109809.8|109842.8|109792.8|45
1722906640000|2024-08-06 01:10:40|109844.2|109794.2|109849.8|109799.8|109849.9|109799.9|109844.2|109794.2|40
1722906650000|2024-08-06 01:10:50|109850.2|109800.2|109850|109800|109856.2|109806.2|109846.6|109796.6|28
1722906660000|2024-08-06 01:11:00|109847.9|109797.9|109844.3|109794.3|109852.6|109802.6|109843.1|109793.1|51
1722906670000|2024-08-06 01:11:10|109845.6|109795.6|109845.3|109795.3|109847.1|109797.1|109843.9|109793.9|43
1722906680000|2024-08-06 01:11:20|109848.1|109798.1|109848|109798|109848.2|109798.2|109844.5|109794.5|16
1722906690000|2024-08-06 01:11:30|109848.4|109798.4|109849.4|109799.4|109855|109805|109848.4|109798.4|30
1722906700000|2024-08-06 01:11:40|109850.4|109800.4|109850.1|109800.1|109856|109806|109847|109797|34
1722906710000|2024-08-06 01:11:50|109850.6|109800.6|109848.9|109798.9|109852.3|109802.3|109848.1|109798.1|11
1722906720000|2024-08-06 01:12:00|109849.4|109799.4|109850.8|109800.8|109852.7|109802.7|109849.4|109799.4|14
1722906730000|2024-08-06 01:12:10|109851.3|109801.3|109853.4|109803.4|109855|109805|109850.9|109800.9|21
1722906740000|2024-08-06 01:12:20|109853.8|109803.8|109869.1|109819.1|109871.3|109821.3|109853.5|109803.5|58
1722906750000|2024-08-06 01:12:30|109869.5|109819.5|109871.4|109821.4|109871.4|109821.4|109865.9|109815.9|21
1722906760000|2024-08-06 01:12:40|109871.7|109821.7|109873.7|109823.7|109873.7|109823.7|109869.8|109819.8|20
1722906770000|2024-08-06 01:12:50|109873.6|109823.6|109874.4|109824.4|109874.4|109824.4|109871.2|109821.2|20
1722906780000|2024-08-06 01:13:00|109874.3|109824.3|109869.9|109819.9|109874.3|109824.3|109866.3|109816.3|27
1722906790000|2024-08-06 01:13:10|109867.3|109817.3|109867.8|109817.8|109872.5|109822.5|109863.2|109813.2|38
1722906800000|2024-08-06 01:13:20|109868.4|109818.4|109872.2|109822.2|109874.1|109824.1|109865.9|109815.9|36
1722906810000|2024-08-06 01:13:30|109869.3|109819.3|109875.4|109825.4|109875.7|109825.7|109869.3|109819.3|16
1722906820000|2024-08-06 01:13:40|109872.3|109822.3|109870.5|109820.5|109874.6|109824.6|109868.1|109818.1|29
1722906830000|2024-08-06 01:13:50|109870|109820|109849.8|109799.8|109870.3|109820.3|109846.3|109796.3|57
1722906840000|2024-08-06 01:14:00|109849.7|109799.7|109856.3|109806.3|109856.3|109806.3|109845.9|109795.9|57
1722906850000|2024-08-06 01:14:10|109852|109802|109850.1|109800.1|109852.3|109802.3|109848.6|109798.6|34
1722906860000|2024-08-06 01:14:20|109849.5|109799.5|109856.4|109806.4|109856.4|109806.4|109849|109799|20
1722906870000|2024-08-06 01:14:30|109855.4|109805.4|109858.1|109808.1|109861.4|109811.4|109854.3|109804.3|34
1722906880000|2024-08-06 01:14:40|109858.5|109808.5|109860.3|109810.3|109861.1|109811.1|109857.8|109807.8|18
1722906890000|2024-08-06 01:14:50|109861.2|109811.2|109867.2|109817.2|109867.7|109817.7|109860.7|109810.7|21
1722906900000|2024-08-06 01:15:00|109866.7|109816.7|109872.3|109822.3|109873.1|109823.1|109864.4|109814.4|34
1722906910000|2024-08-06 01:15:10|109874.8|109824.8|109873.4|109823.4|109876.4|109826.4|109863|109813|39
1722906920000|2024-08-06 01:15:20|109871.6|109821.6|109870.7|109820.7|109873.3|109823.3|109866|109816|34
1722906930000|2024-08-06 01:15:30|109871|109821|109870.1|109820.1|109872.2|109822.2|109870.1|109820.1|14
1722906940000|2024-08-06 01:15:40|109870.2|109820.2|109873.1|109823.1|109875.7|109825.7|109867.6|109817.6|33
1722906950000|2024-08-06 01:15:50|109871.9|109821.9|109877.6|109827.6|109881.6|109831.6|109871.1|109821.1|24
1722906960000|2024-08-06 01:16:00|109878.4|109828.4|109878.6|109828.6|109880.4|109830.4|109877.7|109827.7|11
1722906970000|2024-08-06 01:16:10|109879|109829|109878.7|109828.7|109882.8|109832.8|109877.4|109827.4|21
1722906980000|2024-08-06 01:16:20|109884.7|109834.7|109883.1|109833.1|109884.7|109834.7|109878.5|109828.5|13
1722906990000|2024-08-06 01:16:30|109882.8|109832.8|109879.5|109829.5|109882.9|109832.9|109877.1|109827.1|14
1722907000000|2024-08-06 01:16:40|109880.1|109830.1|109878.7|109828.7|109880.3|109830.3|109877.9|109827.9|12
1722907010000|2024-08-06 01:16:50|109879.9|109829.9|109886.6|109836.6|109889.6|109839.6|109879.9|109829.9|24
1722907020000|2024-08-06 01:17:00|109884.4|109834.4|109895.7|109845.7|109898.2|109848.2|109884.4|109834.4|32
1722907030000|2024-08-06 01:17:10|109894.6|109844.6|109900.9|109850.9|109901|109851|109894.6|109844.6|34
1722907040000|2024-08-06 01:17:20|109901.8|109851.8|109896|109846|109908|109858|109896|109846|43
1722907050000|2024-08-06 01:17:30|109895.2|109845.2|109896|109846|109898.8|109848.8|109895.2|109845.2|16
1722907060000|2024-08-06 01:17:40|109896.4|109846.4|109897.7|109847.7|109897.8|109847.8|109892.6|109842.6|14
1722907070000|2024-08-06 01:17:50|109897.1|109847.1|109896.3|109846.3|109898.4|109848.4|109895.5|109845.5|14
1722907080000|2024-08-06 01:18:00|109897.1|109847.1|109910.6|109860.6|109911|109861|109897.1|109847.1|26
1722907090000|2024-08-06 01:18:10|109910.2|109860.2|109911.2|109861.2|109911.6|109861.6|109908|109858|18
1722907100000|2024-08-06 01:18:20|109911.1|109861.1|109922.9|109872.9|109927.1|109877.1|109911.1|109861.1|33
1722907110000|2024-08-06 01:18:30|109923.3|109873.3|109922.2|109872.2|109924.6|109874.6|109920.8|109870.8|33
1722907120000|2024-08-06 01:18:40|109922|109872|109933.6|109883.6|109933.9|109883.9|109921.9|109871.9|23
1722907130000|2024-08-06 01:18:50|109933.5|109883.5|109937.8|109887.8|109937.8|109887.8|109933.5|109883.5|14
1722907140000|2024-08-06 01:19:00|109936.9|109886.9|109942.5|109892.5|109943.1|109893.1|109936.3|109886.3|26
1722907150000|2024-08-06 01:19:10|109942|109892|109940.7|109890.7|109942.9|109892.9|109940.7|109890.7|25
1722907160000|2024-08-06 01:19:20|109940.8|109890.8|109942.9|109892.9|109942.9|109892.9|109940.7|109890.7|23
1722907170000|2024-08-06 01:19:30|109942.2|109892.2|109941.2|109891.2|109944|109894|109940.5|109890.5|20
1722907180000|2024-08-06 01:19:40|109941.3|109891.3|109937.1|109887.1|109941.4|109891.4|109934.6|109884.6|36
1722907190000|2024-08-06 01:19:50|109936.8|109886.8|109938.2|109888.2|109939.3|109889.3|109932.2|109882.2|27
1722907200000|2024-08-06 01:20:00|109937.6|109887.6|109924.9|109874.9|109937.6|109887.6|109921|109871|38
1722907210000|2024-08-06 01:20:10|109924.1|109874.1|109927.2|109877.2|109927.2|109877.2|109921.7|109871.7|28
1722907220000|2024-08-06 01:20:20|109924.5|109874.5|109920.9|109870.9|109925.5|109875.5|109920.8|109870.8|18
1722907230000|2024-08-06 01:20:30|109920.5|109870.5|109915|109865|109921.9|109871.9|109911.1|109861.1|41
1722907240000|2024-08-06 01:20:40|109914.5|109864.5|109916.4|109866.4|109922|109872|109914.1|109864.1|36
1722907250000|2024-08-06 01:20:50|109915.8|109865.8|109915.1|109865.1|109917.3|109867.3|109915.1|109865.1|22
1722907260000|2024-08-06 01:21:00|109914.7|109864.7|109916.1|109866.1|109918.8|109868.8|109911.8|109861.8|38
1722907270000|2024-08-06 01:21:10|109915.6|109865.6|109915.9|109865.9|109916|109866|109913.4|109863.4|35
1722907280000|2024-08-06 01:21:20|109915.6|109865.6|109903.9|109853.9|109915.6|109865.6|109902.8|109852.8|36
1722907290000|2024-08-06 01:21:30|109897.7|109847.7|109891.8|109841.8|109898|109848|109891.8|109841.8|19
1722907300000|2024-08-06 01:21:40|109893.9|109843.9|109891.8|109841.8|109895.9|109845.9|109891.8|109841.8|18
1722907310000|2024-08-06 01:21:50|109892.2|109842.2|109893.1|109843.1|109898.5|109848.5|109891.9|109841.9|14
1722907320000|2024-08-06 01:22:00|109892.6|109842.6|109890|109840|109894.8|109844.8|109890|109840|21
1722907330000|2024-08-06 01:22:10|109889.9|109839.9|109894.4|109844.4|109895|109845|109889.9|109839.9|16
1722907340000|2024-08-06 01:22:20|109895.2|109845.2|109901.6|109851.6|109901.6|109851.6|109895.2|109845.2|20
1722907350000|2024-08-06 01:22:30|109902.2|109852.2|109899.3|109849.3|109902.2|109852.2|109893.2|109843.2|23
1722907360000|2024-08-06 01:22:40|109898.9|109848.9|109909.1|109859.1|109909.1|109859.1|109898.9|109848.9|25
1722907370000|2024-08-06 01:22:50|109908.7|109858.7|109908.1|109858.1|109909.4|109859.4|109907.3|109857.3|19
1722907380000|2024-08-06 01:23:00|109909.3|109859.3|109912.3|109862.3|109913|109863|109909.3|109859.3|20
1722907390000|2024-08-06 01:23:10|109912|109862|109896.3|109846.3|109912|109862|109896.3|109846.3|30
1722907400000|2024-08-06 01:23:20|109896.5|109846.5|109901|109851|109902|109852|109896|109846|22
1722907410000|2024-08-06 01:23:30|109900.9|109850.9|109907.4|109857.4|109907.4|109857.4|109900.9|109850.9|14
1722907420000|2024-08-06 01:23:40|109907.7|109857.7|109904.9|109854.9|109908.5|109858.5|109904.2|109854.2|9
1722907430000|2024-08-06 01:23:50|109905.3|109855.3|109903.1|109853.1|109908.4|109858.4|109900.2|109850.2|31
1722907440000|2024-08-06 01:24:00|109904.7|109854.7|109907|109857|109909.5|109859.5|109904.7|109854.7|19
1722907450000|2024-08-06 01:24:10|109907.5|109857.5|109909.3|109859.3|109909.3|109859.3|109907.5|109857.5|5
1722907460000|2024-08-06 01:24:20|109909.5|109859.5|109911.6|109861.6|109911.6|109861.6|109908.9|109858.9|12
1722907470000|2024-08-06 01:24:30|109912.2|109862.2|109919.2|109869.2|109920.4|109870.4|109912.2|109862.2|24
1722907480000|2024-08-06 01:24:40|109920|109870|109924.2|109874.2|109924.2|109874.2|109920|109870|17
1722907490000|2024-08-06 01:24:50|109924.7|109874.7|109923.7|109873.7|109924.7|109874.7|109922.9|109872.9|13
1722907500000|2024-08-06 01:25:00|109923.3|109873.3|109921.4|109871.4|109923.3|109873.3|109920.9|109870.9|17
1722907510000|2024-08-06 01:25:10|109920.4|109870.4|109919.2|109869.2|109922|109872|109918.3|109868.3|19
1722907520000|2024-08-06 01:25:20|109919.3|109869.3|109919.3|109869.3|109920|109870|109919.3|109869.3|7
1722907530000|2024-08-06 01:25:30|109920.1|109870.1|109952.7|109902.7|109953.9|109903.9|109919.8|109869.8|20
1722907540000|2024-08-06 01:25:40|109952.8|109902.8|109952.2|109902.2|109955.9|109905.9|109949.1|109899.1|31
1722907550000|2024-08-06 01:25:50|109954.8|109904.8|109951.9|109901.9|109954.8|109904.8|109948.8|109898.8|21
1722907560000|2024-08-06 01:26:00|109952.1|109902.1|109945.4|109895.4|109954.8|109904.8|109937.2|109887.2|45
1722907570000|2024-08-06 01:26:10|109945.1|109895.1|109950.6|109900.6|109960.1|109910.1|109940.1|109890.1|45
1722907580000|2024-08-06 01:26:20|109951.3|109901.3|109956.8|109906.8|109961.2|109911.2|109951.1|109901.1|34
1722907590000|2024-08-06 01:26:30|109958.4|109908.4|109962.7|109912.7|109966.2|109916.2|109957.7|109907.7|31
1722907600000|2024-08-06 01:26:40|109965.8|109915.8|109961|109911|109966.3|109916.3|109960.8|109910.8|16
1722907610000|2024-08-06 01:26:50|109961.7|109911.7|109961.6|109911.6|109967.8|109917.8|109961.1|109911.1|29
1722907620000|2024-08-06 01:27:00|109960.4|109910.4|109963|109913|109965.7|109915.7|109959.9|109909.9|21
1722907630000|2024-08-06 01:27:10|109962.6|109912.6|109966.3|109916.3|109966.3|109916.3|109960.5|109910.5|11
1722907640000|2024-08-06 01:27:20|109968|109918|109970.7|109920.7|109978.5|109928.5|109968|109918|50
1722907650000|2024-08-06 01:27:30|109975.7|109925.7|109990|109940|109990.6|109940.6|109975.7|109925.7|56
1722907660000|2024-08-06 01:27:40|109989.9|109939.9|109982.3|109932.3|109989.9|109939.9|109978.9|109928.9|67
1722907670000|2024-08-06 01:27:50|109982.9|109932.9|109985.9|109935.9|109987.9|109937.9|109981.8|109931.8|54
1722907680000|2024-08-06 01:28:00|109986.3|109936.3|109988.3|109938.3|109989.7|109939.7|109984.7|109934.7|38
1722907690000|2024-08-06 01:28:10|109987.8|109937.8|109978|109928|109988.2|109938.2|109978|109928|52
1722907700000|2024-08-06 01:28:20|109975.3|109925.3|109974.2|109924.2|109977.4|109927.4|109971.4|109921.4|49
1722907710000|2024-08-06 01:28:30|109971.3|109921.3|109965.9|109915.9|109973.3|109923.3|109964.2|109914.2|44
1722907720000|2024-08-06 01:28:40|109966|109916|109949.3|109899.3|109967.9|109917.9|109949.3|109899.3|32
1722907730000|2024-08-06 01:28:50|109950.6|109900.6|109951|109901|109955.9|109905.9|109947.8|109897.8|32
1722907740000|2024-08-06 01:29:00|109950.1|109900.1|109953.2|109903.2|109955.4|109905.4|109950.1|109900.1|29
1722907750000|2024-08-06 01:29:10|109954.1|109904.1|109951.1|109901.1|109956.1|109906.1|109948.6|109898.6|42
1722907760000|2024-08-06 01:29:20|109951.8|109901.8|109952.7|109902.7|109952.7|109902.7|109951.2|109901.2|12
1722907770000|2024-08-06 01:29:30|109953.4|109903.4|109948.6|109898.6|109953.4|109903.4|109947.3|109897.3|13
1722907780000|2024-08-06 01:29:40|109950.1|109900.1|109959.7|109909.7|109959.7|109909.7|109947.1|109897.1|25
1722907790000|2024-08-06 01:29:50|109961.6|109911.6|109967.1|109917.1|109967.1|109917.1|109957.8|109907.8|27
1722907800000|2024-08-06 01:30:00|109968.5|109918.5|109984.8|109934.8|109987.3|109937.3|109968.5|109918.5|41
1722907810000|2024-08-06 01:30:10|109984.9|109934.9|109982.9|109932.9|109985.8|109935.8|109980.9|109930.9|39
1722907820000|2024-08-06 01:30:20|109983.3|109933.3|109998.1|109948.1|109999.8|109949.8|109982.4|109932.4|45
1722907830000|2024-08-06 01:30:30|109995.7|109945.7|109997|109947|110000.7|109950.7|109993.9|109943.9|42
1722907840000|2024-08-06 01:30:40|109996.1|109946.1|109998.4|109948.4|110000.5|109950.5|109996.1|109946.1|29
1722907850000|2024-08-06 01:30:50|109999.2|109949.2|110004.7|109954.7|110004.7|109954.7|109997|109947|28
1722907860000|2024-08-06 01:31:00|110005.2|109955.2|110016.3|109966.3|110016.3|109966.3|110001.6|109951.6|33
1722907870000|2024-08-06 01:31:10|110016.7|109966.7|110016.1|109966.1|110017.2|109967.2|110006.5|109956.5|30
1722907880000|2024-08-06 01:31:20|110015.2|109965.2|110009|109959|110015.2|109965.2|110008.4|109958.4|27
1722907890000|2024-08-06 01:31:30|110011.8|109961.8|110012.1|109962.1|110014.7|109964.7|110008.1|109958.1|28
1722907900000|2024-08-06 01:31:40|110012.5|109962.5|110013.3|109963.3|110013.3|109963.3|110010.7|109960.7|34
1722907910000|2024-08-06 01:31:50|110014.1|109964.1|110013.5|109963.5|110016.3|109966.3|110010.4|109960.4|22
1722907920000|2024-08-06 01:32:00|110013.1|109963.1|110012.4|109962.4|110013.1|109963.1|110011.2|109961.2|28
1722907930000|2024-08-06 01:32:10|110011|109961|110013.5|109963.5|110014.9|109964.9|110011|109961|19
1722907940000|2024-08-06 01:32:20|110013.4|109963.4|110016.9|109966.9|110018.9|109968.9|110012.5|109962.5|23
1722907950000|2024-08-06 01:32:30|110017.3|109967.3|110012.7|109962.7|110017.8|109967.8|110011.3|109961.3|19
1722907960000|2024-08-06 01:32:40|110012.3|109962.3|110010|109960|110013.4|109963.4|110009.8|109959.8|22
1722907970000|2024-08-06 01:32:50|110009.4|109959.4|110010.2|109960.2|110011|109961|110009.4|109959.4|8
1722907980000|2024-08-06 01:33:00|110010.7|109960.7|110006|109956|110010.7|109960.7|110003.2|109953.2|22
1722907990000|2024-08-06 01:33:10|110006.4|109956.4|110001.6|109951.6|110006.9|109956.9|109998.5|109948.5|31
1722908000000|2024-08-06 01:33:20|110001.7|109951.7|110003.4|109953.4|110003.4|109953.4|110000.5|109950.5|14
1722908010000|2024-08-06 01:33:30|110003.8|109953.8|110011.2|109961.2|110011.2|109961.2|110002.6|109952.6|36
1722908020000|2024-08-06 01:33:40|110010.8|109960.8|110007.6|109957.6|110013.9|109963.9|110006.1|109956.1|27
1722908030000|2024-08-06 01:33:50|110008|109958|110008.6|109958.6|110009.5|109959.5|110007.7|109957.7|15
1722908040000|2024-08-06 01:34:00|110008.4|109958.4|110012.2|109962.2|110012.2|109962.2|110007.6|109957.6|17
1722908050000|2024-08-06 01:34:10|110011.7|109961.7|110015.3|109965.3|110015.9|109965.9|110011|109961|33
1722908060000|2024-08-06 01:34:20|110014.9|109964.9|110017.4|109967.4|110019.4|109969.4|110014.9|109964.9|35
1722908070000|2024-08-06 01:34:30|110016.6|109966.6|110018.5|109968.5|110020.4|109970.4|110016.4|109966.4|24
1722908080000|2024-08-06 01:34:40|110017.8|109967.8|110014.1|109964.1|110019.1|109969.1|110013.8|109963.8|25
1722908090000|2024-08-06 01:34:50|110014.4|109964.4|110013.6|109963.6|110015|109965|110013.1|109963.1|14
1722908100000|2024-08-06 01:35:00|110013|109963|110012.3|109962.3|110013|109963|110007.8|109957.8|29
1722908110000|2024-08-06 01:35:10|110012.8|109962.8|110006.9|109956.9|110012.8|109962.8|110004.6|109954.6|41
1722908120000|2024-08-06 01:35:20|110006.1|109956.1|110010.6|109960.6|110013.7|109963.7|110005.4|109955.4|35
1722908130000|2024-08-06 01:35:30|110011|109961|110015.2|109965.2|110019|109969|110010.5|109960.5|21
1722908140000|2024-08-06 01:35:40|110015.7|109965.7|110015|109965|110016.6|109966.6|110011.7|109961.7|21
1722908150000|2024-08-06 01:35:50|110013.8|109963.8|110015.6|109965.6|110017.3|109967.3|110013.8|109963.8|28
1722908160000|2024-08-06 01:36:00|110015.1|109965.1|110012.6|109962.6|110016.5|109966.5|110012.4|109962.4|37
1722908170000|2024-08-06 01:36:10|110013|109963|110014.8|109964.8|110017|109967|110012.8|109962.8|24
1722908180000|2024-08-06 01:36:20|110015.3|109965.3|110036.9|109986.9|110036.9|109986.9|110011.5|109961.5|52
1722908190000|2024-08-06 01:36:30|110038.2|109988.2|110035.6|109985.6|110044.5|109994.5|110034.8|109984.8|29
1722908200000|2024-08-06 01:36:40|110036|109986|110035.9|109985.9|110039.3|109989.3|110030.7|109980.7|42
1722908210000|2024-08-06 01:36:50|110036.3|109986.3|110044.7|109994.7|110045.8|109995.8|110035.9|109985.9|25
1722908220000|2024-08-06 01:37:00|110044.3|109994.3|110042|109992|110044.3|109994.3|110037.2|109987.2|21
1722908230000|2024-08-06 01:37:10|110042.5|109992.5|110037.7|109987.7|110043.1|109993.1|110035.6|109985.6|34
1722908240000|2024-08-06 01:37:20|110038.2|109988.2|110036.7|109986.7|110038.2|109988.2|110036|109986|13
1722908250000|2024-08-06 01:37:30|110032.8|109982.8|110037.4|109987.4|110037.9|109987.9|110032.8|109982.8|9
1722908260000|2024-08-06 01:37:40|110037.3|109987.3|110036.1|109986.1|110038.8|109988.8|110036.1|109986.1|26
1722908270000|2024-08-06 01:37:50|110035.6|109985.6|110030.2|109980.2|110036.4|109986.4|110026.9|109976.9|27
1722908280000|2024-08-06 01:38:00|110030.7|109980.7|110032.9|109982.9|110034.6|109984.6|110025.4|109975.4|36
1722908290000|2024-08-06 01:38:10|110031.7|109981.7|110029.5|109979.5|110034.4|109984.4|110027.6|109977.6|25
1722908300000|2024-08-06 01:38:20|110030.5|109980.5|110032.9|109982.9|110038|109988|110029.1|109979.1|28
1722908310000|2024-08-06 01:38:30|110032.4|109982.4|110034.6|109984.6|110034.6|109984.6|110028.5|109978.5|19
1722908320000|2024-08-06 01:38:40|110034.5|109984.5|110030.6|109980.6|110034.5|109984.5|110028.1|109978.1|15
1722908330000|2024-08-06 01:38:50|110030.2|109980.2|110039.1|109989.1|110039.1|109989.1|110030.1|109980.1|31
1722908340000|2024-08-06 01:39:00|110039.9|109989.9|110045.6|109995.6|110047.2|109997.2|110039|109989|27
1722908350000|2024-08-06 01:39:10|110045.5|109995.5|110048|109998|110048|109998|110043.4|109993.4|30
1722908360000|2024-08-06 01:39:20|110047.6|109997.6|110050.1|110000.1|110051.5|110001.5|110045.8|109995.8|30
1722908370000|2024-08-06 01:39:30|110050.8|110000.8|110045.4|109995.4|110051.7|110001.7|110041.5|109991.5|22
1722908380000|2024-08-06 01:39:40|110044.6|109994.6|110044|109994|110046|109996|110041.5|109991.5|41
1722908390000|2024-08-06 01:39:50|110043.5|109993.5|110045.1|109995.1|110046.6|109996.6|110041.6|109991.6|34
1722908400000|2024-08-06 01:40:00|110045.2|109995.2|110065.2|110015.2|110065.6|110015.6|110044.6|109994.6|40
1722908410000|2024-08-06 01:40:10|110065.7|110015.7|110061.8|110011.8|110067.5|110017.5|110061.1|110011.1|45
1722908420000|2024-08-06 01:40:20|110062.3|110012.3|110054.5|110004.5|110063.4|110013.4|110053.5|110003.5|35
1722908430000|2024-08-06 01:40:30|110054.9|110004.9|110051.8|110001.8|110059|110009|110051.4|110001.4|33
1722908440000|2024-08-06 01:40:40|110053.4|110003.4|110054.9|110004.9|110059.8|110009.8|110051.9|110001.9|27
1722908450000|2024-08-06 01:40:50|110054.4|110004.4|110060.5|110010.5|110068.7|110018.7|110054.4|110004.4|49
1722908460000|2024-08-06 01:41:00|110063.2|110013.2|110097.5|110047.5|110098.6|110048.6|110049.4|109999.4|35
1722908470000|2024-08-06 01:41:10|110097|110047|110093.8|110043.8|110111.2|110061.2|110093.8|110043.8|64
1722908480000|2024-08-06 01:41:20|110092.2|110042.2|110124.2|110074.2|110159.2|110074.3|110090.6|110027.9|62
1722908490000|2024-08-06 01:41:30|110124|110074|110128.6|110078.6|110131.3|110081.3|110122.3|110072.3|67
1722908500000|2024-08-06 01:41:40|110128.3|110078.3|110149.5|110099.5|110174.9|110106.5|110128.3|110034.8|65
1722908510000|2024-08-06 01:41:50|110148.8|110098.8|110155.1|110105.1|110164.4|110114.4|110147.4|110097.4|47
1722908520000|2024-08-06 01:42:00|110154.4|110104.4|110157.7|110107.7|110188.1|110115.2|110150.1|110063|64
1722908530000|2024-08-06 01:42:10|110156.7|110106.7|110180.9|110130.9|110185.4|110135.4|110154.3|110104.3|65
1722908540000|2024-08-06 01:42:20|110180.6|110130.6|110187.7|110137.7|110187.7|110137.7|110178.1|110128.1|37
1722908550000|2024-08-06 01:42:30|110188.2|110138.2|110158.2|110108.2|110201.3|110138.2|110154.3|110076.3|50
1722908560000|2024-08-06 01:42:40|110154.7|110104.7|110164.2|110114.2|110167.1|110117.1|110154.7|110104.7|36
1722908570000|2024-08-06 01:42:50|110163.8|110113.8|110152.5|110102.5|110163.8|110113.8|110151.2|110101.2|40
1722908580000|2024-08-06 01:43:00|110152|110102|110153.8|110103.8|110160|110110|110148.7|110098.7|67
1722908590000|2024-08-06 01:43:10|110154.5|110104.5|110162.2|110112.2|110166|110116|110154.1|110104.1|39
1722908600000|2024-08-06 01:43:20|110160.5|110110.5|110179.5|110129.5|110179.5|110129.5|110160.5|110110.5|64
1722908610000|2024-08-06 01:43:30|110178.4|110128.4|110181.9|110131.9|110183.3|110133.3|110174.7|110124.7|54
1722908620000|2024-08-06 01:43:40|110181|110131|110176|110126|110181.3|110131.3|110174.4|110124.4|44
1722908630000|2024-08-06 01:43:50|110175.8|110125.8|110182.2|110132.2|110185.1|110135.1|110175|110125|48
1722908640000|2024-08-06 01:44:00|110182.7|110132.7|110153.2|110103.2|110197.1|110132.7|110151.3|110069.9|61
1722908650000|2024-08-06 01:44:10|110153|110103|110149.9|110099.9|110153.1|110103.1|110131.1|110081.1|61
1722908660000|2024-08-06 01:44:20|110152.5|110102.5|110149.2|110099.2|110162.1|110112.1|110149|110099|54
1722908670000|2024-08-06 01:44:30|110149.8|110099.8|110155|110105|110159.1|110109.1|110149|110099|50
1722908680000|2024-08-06 01:44:40|110155.8|110105.8|110152.3|110102.3|110156.3|110106.3|110150.4|110100.4|46
1722908690000|2024-08-06 01:44:50|110152.8|110102.8|110153.8|110103.8|110156.5|110106.5|110149.5|110099.5|43
1722908700000|2024-08-06 01:45:00|110153.5|110103.5|110154.4|110104.4|110154.4|110104.4|110150.6|110100.6|33
1722908710000|2024-08-06 01:45:10|110153.8|110103.8|110174.3|110124.3|110177.3|110127.3|110149.9|110099.9|54
1722908720000|2024-08-06 01:45:20|110173|110123|110185.2|110135.2|110185.3|110135.3|110166.8|110116.8|55
1722908730000|2024-08-06 01:45:30|110185.3|110135.3|110193|110143|110193.8|110143.8|110179.6|110129.6|58
1722908740000|2024-08-06 01:45:40|110193.7|110143.7|110186.7|110136.7|110193.7|110143.7|110182.6|110132.6|66
1722908750000|2024-08-06 01:45:50|110185.7|110135.7|110179.1|110129.1|110185.7|110135.7|110171.9|110121.9|43
1722908760000|2024-08-06 01:46:00|110179.4|110129.4|110179.4|110129.4|110183.7|110133.7|110176.5|110126.5|43
1722908770000|2024-08-06 01:46:10|110182.2|110132.2|110182.6|110132.6|110190.5|110140.5|110180.6|110130.6|56
1722908780000|2024-08-06 01:46:20|110182.7|110132.7|110169.1|110119.1|110184.1|110134.1|110167.4|110117.4|44
1722908790000|2024-08-06 01:46:30|110169.7|110119.7|110183.2|110133.2|110183.6|110133.6|110168.6|110118.6|30
1722908800000|2024-08-06 01:46:40|110182.7|110132.7|110181.6|110131.6|110184.5|110134.5|110179.4|110129.4|49
1722908810000|2024-08-06 01:46:50|110183.3|110133.3|110178.1|110128.1|110184.6|110134.6|110176.4|110126.4|52
1722908820000|2024-08-06 01:47:00|110177.5|110127.5|110163.1|110113.1|110178.6|110128.6|110161.2|110111.2|35
1722908830000|2024-08-06 01:47:10|110163.3|110113.3|110174|110124|110175.6|110125.6|110162.6|110112.6|37
1722908840000|2024-08-06 01:47:20|110173.8|110123.8|110171.9|110121.9|110174.5|110124.5|110169.4|110119.4|31
1722908850000|2024-08-06 01:47:30|110171.5|110121.5|110164|110114|110172.1|110122.1|110160.6|110110.6|37
1722908860000|2024-08-06 01:47:40|110163.5|110113.5|110156.7|110106.7|110164.5|110114.5|110155.7|110105.7|50
1722908870000|2024-08-06 01:47:50|110154.4|110104.4|110157.6|110107.6|110161.7|110111.7|110151.6|110101.6|30
1722908880000|2024-08-06 01:48:00|110158|110108|110160.4|110110.4|110162.7|110112.7|110154.4|110104.4|35
1722908890000|2024-08-06 01:48:10|110160.8|110110.8|110135.2|110085.2|110161.3|110111.3|110135.2|110085.2|36
1722908900000|2024-08-06 01:48:20|110135.3|110085.3|110120.7|110070.7|110135.3|110085.3|110112.6|110062.6|51
1722908910000|2024-08-06 01:48:30|110121.4|110071.4|110120.8|110070.8|110122.9|110072.9|110114.7|110064.7|38
1722908920000|2024-08-06 01:48:40|110120.9|110070.9|110117.2|110067.2|110120.9|110070.9|110108.6|110058.6|32
1722908930000|2024-08-06 01:48:50|110117.7|110067.7|110119.6|110069.6|110120.7|110070.7|110113.9|110063.9|24
1722908940000|2024-08-06 01:49:00|110120.6|110070.6|110119.3|110069.3|110124.3|110074.3|110115.9|110065.9|26
1722908950000|2024-08-06 01:49:10|110120.5|110070.5|110109.7|110059.7|110120.5|110070.5|110100.3|110050.3|51
1722908960000|2024-08-06 01:49:20|110109.8|110059.8|110112.7|110062.7|110114.1|110064.1|110109|110059|22
1722908970000|2024-08-06 01:49:30|110113|110063|110102.3|110052.3|110115.4|110065.4|110099.1|110049.1|60
1722908980000|2024-08-06 01:49:40|110103.6|110053.6|110100.2|110050.2|110103.9|110053.9|110099.5|110049.5|33
1722908990000|2024-08-06 01:49:50|110100.3|110050.3|110100.7|110050.7|110102.3|110052.3|110099.1|110049.1|14
1722909000000|2024-08-06 01:50:00|110100.9|110050.9|110097.2|110047.2|110101.4|110051.4|110093.6|110043.6|28
1722909010000|2024-08-06 01:50:10|110098|110048|110101.1|110051.1|110101.1|110051.1|110097.8|110047.8|20
1722909020000|2024-08-06 01:50:20|110100|110050|110098|110048|110110.6|110060.6|110097.6|110047.6|52
1722909030000|2024-08-06 01:50:30|110098.5|110048.5|110095|110045|110101.1|110051.1|110094.3|110044.3|22
1722909040000|2024-08-06 01:50:40|110095.7|110045.7|110097.6|110047.6|110101.8|110051.8|110095.7|110045.7|24
1722909050000|2024-08-06 01:50:50|110098.2|110048.2|110097.5|110047.5|110099.6|110049.6|110094.3|110044.3|25
1722909060000|2024-08-06 01:51:00|110097|110047|110096.2|110046.2|110097.5|110047.5|110094.1|110044.1|36
1722909070000|2024-08-06 01:51:10|110096.7|110046.7|110070.9|110020.9|110097.2|110047.2|110068.5|110018.5|46
1722909080000|2024-08-06 01:51:20|110070.6|110020.6|110070.3|110020.3|110080|110030|110070.3|110020.3|40
1722909090000|2024-08-06 01:51:30|110071.2|110021.2|110072.5|110022.5|110075.3|110025.3|110069.4|110019.4|27
1722909100000|2024-08-06 01:51:40|110072.8|110022.8|110065.9|110015.9|110073.3|110023.3|110056.2|110006.2|43
1722909110000|2024-08-06 01:51:50|110065.4|110015.4|110059.6|110009.6|110073.4|110023.4|110053|110003|52
1722909120000|2024-08-06 01:52:00|110056.7|110006.7|110040.5|109990.5|110056.7|110006.7|110035.5|109985.5|56
1722909130000|2024-08-06 01:52:10|110040.3|109990.3|110035.6|109985.6|110061.2|110011.2|110034.4|109984.4|46
1722909140000|2024-08-06 01:52:20|110037.5|109987.5|110037|109987|110041.4|109991.4|110036.2|109986.2|35
1722909150000|2024-08-06 01:52:30|110039.6|109989.6|110037.4|109987.4|110046.3|109996.3|110034.6|109984.6|46
1722909160000|2024-08-06 01:52:40|110037|109987|110037.9|109987.9|110040.2|109990.2|110036.9|109986.9|20
1722909170000|2024-08-06 01:52:50|110038.1|109988.1|110054|110004|110054.4|110004.4|110038.1|109988.1|39
1722909180000|2024-08-06 01:53:00|110054.4|110004.4|110066.2|110016.2|110068.7|110018.7|110053.3|110003.3|52
1722909190000|2024-08-06 01:53:10|110068.3|110018.3|110060|110010|110068.5|110018.5|110057.3|110007.3|43
1722909200000|2024-08-06 01:53:20|110061.4|110011.4|110068.5|110018.5|110068.5|110018.5|110061.4|110011.4|37
1722909210000|2024-08-06 01:53:30|110068.9|110018.9|110082.8|110032.8|110085.1|110035.1|110068.9|110018.9|37
1722909220000|2024-08-06 01:53:40|110083.2|110033.2|110072.4|110022.4|110084.1|110034.1|110069.9|110019.9|39
1722909230000|2024-08-06 01:53:50|110073.8|110023.8|110072.4|110022.4|110077.9|110027.9|110064.2|110014.2|48
1722909240000|2024-08-06 01:54:00|110071.7|110021.7|110080|110030|110082.2|110032.2|110068.6|110018.6|28
1722909250000|2024-08-06 01:54:10|110081|110031|110066.5|110016.5|110085.3|110035.3|110066.5|110016.5|39
1722909260000|2024-08-06 01:54:20|110066.8|110016.8|110063.8|110013.8|110068.6|110018.6|110063.8|110013.8|31
1722909270000|2024-08-06 01:54:30|110064.7|110014.7|110064.2|110014.2|110065.1|110015.1|110061.2|110011.2|27
1722909280000|2024-08-06 01:54:40|110063.7|110013.7|110062.3|110012.3|110063.7|110013.7|110060.8|110010.8|15
1722909290000|2024-08-06 01:54:50|110061.2|110011.2|110065.8|110015.8|110065.9|110015.9|110060.9|110010.9|12
1722909300000|2024-08-06 01:55:00|110065.2|110015.2|110065.7|110015.7|110069.2|110019.2|110063.6|110013.6|32
1722909310000|2024-08-06 01:55:10|110066.2|110016.2|110065.4|110015.4|110071.5|110021.5|110064.8|110014.8|36
1722909320000|2024-08-06 01:55:20|110065.7|110015.7|110066|110016|110068.1|110018.1|110064|110014|37
1722909330000|2024-08-06 01:55:30|110066.7|110016.7|110062.1|110012.1|110066.7|110016.7|110061.7|110011.7|32
1722909340000|2024-08-06 01:55:40|110063.4|110013.4|110062.5|110012.5|110065.9|110015.9|110059|110009|41
1722909350000|2024-08-06 01:55:50|110062.4|110012.4|110063.7|110013.7|110064.5|110014.5|110058.4|110008.4|37
1722909360000|2024-08-06 01:56:00|110063.8|110013.8|110062.2|110012.2|110063.8|110013.8|110058.2|110008.2|42
1722909370000|2024-08-06 01:56:10|110062.1|110012.1|110038.4|109988.4|110066|110016|110038.4|109988.4|41
1722909380000|2024-08-06 01:56:20|110038.9|109988.9|110035.9|109985.9|110038.9|109988.9|110031|109981|38
1722909390000|2024-08-06 01:56:30|110036.2|109986.2|110034.6|109984.6|110036.2|109986.2|110033.9|109983.9|12
1722909400000|2024-08-06 01:56:40|110034.5|109984.5|110018.8|109968.8|110040|109990|110013|109963|55
1722909410000|2024-08-06 01:56:50|110019.8|109969.8|110034.3|109984.3|110038.1|109988.1|110015.9|109965.9|53
1722909420000|2024-08-06 01:57:00|110034.9|109984.9|110032.7|109982.7|110034.9|109984.9|110032.6|109982.6|7
1722909430000|2024-08-06 01:57:10|110033.5|109983.5|110036.1|109986.1|110036.1|109986.1|110031.5|109981.5|24
1722909440000|2024-08-06 01:57:20|110036.3|109986.3|110038|109988|110040.3|109990.3|110036.3|109986.3|14
1722909450000|2024-08-06 01:57:30|110039.5|109989.5|110032.8|109982.8|110039.5|109989.5|110031.6|109981.6|23
1722909460000|2024-08-06 01:57:40|110032.4|109982.4|110034.9|109984.9|110038.2|109988.2|110032.4|109982.4|28
1722909470000|2024-08-06 01:57:50|110034.5|109984.5|110037|109987|110037|109987|110032.2|109982.2|19
1722909480000|2024-08-06 01:58:00|110035.7|109985.7|110039.1|109989.1|110040.1|109990.1|110033.4|109983.4|22
1722909490000|2024-08-06 01:58:10|110039.3|109989.3|110039.8|109989.8|110045.1|109995.1|110033|109983|36
1722909500000|2024-08-06 01:58:20|110039.5|109989.5|110037.7|109987.7|110039.5|109989.5|110036.9|109986.9|15
1722909510000|2024-08-06 01:58:30|110038.2|109988.2|110038|109988|110038.8|109988.8|110037.9|109987.9|9
1722909520000|2024-08-06 01:58:40|110037.6|109987.6|110036.2|109986.2|110037.8|109987.8|110034.7|109984.7|27
1722909530000|2024-08-06 01:58:50|110036.6|109986.6|110037.5|109987.5|110037.7|109987.7|110035.5|109985.5|15
1722909540000|2024-08-06 01:59:00|110036.8|109986.8|110038.9|109988.9|110041.4|109991.4|110036.8|109986.8|25
1722909550000|2024-08-06 01:59:10|110039.3|109989.3|110051.9|110001.9|110051.9|110001.9|110034.5|109984.5|34
1722909560000|2024-08-06 01:59:20|110051.6|110001.6|110052.8|110002.8|110054.7|110004.7|110050.9|110000.9|32
1722909570000|2024-08-06 01:59:30|110052.6|110002.6|110049.7|109999.7|110053.2|110003.2|110049.7|109999.7|25
1722909580000|2024-08-06 01:59:40|110048.9|109998.9|110053|110003|110056.5|110006.5|110047.8|109997.8|40
1722909590000|2024-08-06 01:59:50|110052.2|110002.2|110035.7|109985.7|110052.2|110002.2|110035|109985|29
1722909600000|2024-08-06 02:00:00|110034.4|109984.4|110032.9|109982.9|110046.7|109996.7|110031.5|109981.5|52
1722909610000|2024-08-06 02:00:10|110033.6|109983.6|110033.3|109983.3|110033.6|109983.6|110021|109971|41
1722909620000|2024-08-06 02:00:20|110033.6|109983.6|110034.3|109984.3|110035.1|109985.1|110032.2|109982.2|16
1722909630000|2024-08-06 02:00:30|110033.8|109983.8|110035.4|109985.4|110035.9|109985.9|110033.8|109983.8|20
1722909640000|2024-08-06 02:00:40|110034.8|109984.8|110033.9|109983.9|110036.4|109986.4|110033.5|109983.5|19
1722909650000|2024-08-06 02:00:50|110033.5|109983.5|110030.7|109980.7|110036.1|109986.1|110028.7|109978.7|21
1722909660000|2024-08-06 02:01:00|110030.8|109980.8|110029.9|109979.9|110031.3|109981.3|110026.9|109976.9|18
1722909670000|2024-08-06 02:01:10|110029.5|109979.5|110033.4|109983.4|110033.4|109983.4|110028.2|109978.2|27
1722909680000|2024-08-06 02:01:20|110033|109983|110032.3|109982.3|110033.2|109983.2|110029.8|109979.8|24
1722909690000|2024-08-06 02:01:30|110032.7|109982.7|110030.2|109980.2|110033.8|109983.8|110030.2|109980.2|25
1722909700000|2024-08-06 02:01:40|110029.3|109979.3|110033.2|109983.2|110033.6|109983.6|110029.3|109979.3|34
1722909710000|2024-08-06 02:01:50|110032.2|109982.2|110025|109975|110035.8|109985.8|110019.6|109969.6|48
1722909720000|2024-08-06 02:02:00|110025.5|109975.5|110010|109960|110028.1|109978.1|110009.8|109959.8|39
1722909730000|2024-08-06 02:02:10|110009.4|109959.4|110006|109956|110010.6|109960.6|110006|109956|37
1722909740000|2024-08-06 02:02:20|110005.9|109955.9|110004.9|109954.9|110006.7|109956.7|110004|109954|21
1722909750000|2024-08-06 02:02:30|110004.5|109954.5|110005.6|109955.6|110008.1|109958.1|110003.5|109953.5|38
1722909760000|2024-08-06 02:02:40|110005.2|109955.2|110006.5|109956.5|110009.3|109959.3|110001.7|109951.7|30
1722909770000|2024-08-06 02:02:50|110007.1|109957.1|110003.6|109953.6|110007.1|109957.1|110003.6|109953.6|19
1722909780000|2024-08-06 02:03:00|110003.5|109953.5|110003.7|109953.7|110006.3|109956.3|110002.9|109952.9|34
1722909790000|2024-08-06 02:03:10|110003.2|109953.2|110008.1|109958.1|110008.8|109958.8|110002.7|109952.7|41
1722909800000|2024-08-06 02:03:20|110007.8|109957.8|110007.1|109957.1|110008.6|109958.6|109999.2|109949.2|41
1722909810000|2024-08-06 02:03:30|110007.3|109957.3|110006.9|109956.9|110011.8|109961.8|110004|109954|32
1722909820000|2024-08-06 02:03:40|110005.8|109955.8|110007.8|109957.8|110008.9|109958.9|110005.1|109955.1|42
1722909830000|2024-08-06 02:03:50|110007.1|109957.1|110005.7|109955.7|110008.8|109958.8|110002.1|109952.1|49
1722909840000|2024-08-06 02:04:00|110006.1|109956.1|110011.4|109961.4|110012.8|109962.8|110004|109954|53
1722909850000|2024-08-06 02:04:10|110011.9|109961.9|110028.4|109978.4|110035.1|109985.1|109999.9|109949.9|52
1722909860000|2024-08-06 02:04:20|110031.7|109981.7|110035|109985|110036.3|109986.3|110030.8|109980.8|15
1722909870000|2024-08-06 02:04:30|110035.9|109985.9|110034.1|109984.1|110038.6|109988.6|110031.2|109981.2|47
1722909880000|2024-08-06 02:04:40|110031|109981|110032.2|109982.2|110037.2|109987.2|110029.8|109979.8|55
1722909890000|2024-08-06 02:04:50|110032.5|109982.5|110056.3|110006.3|110058.1|110008.1|110032.5|109982.5|38
1722909900000|2024-08-06 02:05:00|110054.8|110004.8|110034.5|109984.5|110054.8|110004.8|110029|109979|66
1722909910000|2024-08-06 02:05:10|110035.7|109985.7|110034.2|109984.2|110041|109991|110027.4|109977.4|45
1722909920000|2024-08-06 02:05:20|110033.7|109983.7|110035.2|109985.2|110035.5|109985.5|110030.7|109980.7|32
1722909930000|2024-08-06 02:05:30|110034.2|109984.2|110062.1|110012.1|110065|110015|110034.2|109984.2|50
1722909940000|2024-08-06 02:05:40|110061.9|110011.9|110002.2|109952.2|110062.3|110012.3|109981.4|109908|52
1722909950000|2024-08-06 02:05:50|110001.6|109951.6|110006.2|109956.2|110008.4|109958.4|110001.3|109951.3|50
1722909960000|2024-08-06 02:06:00|110005.6|109955.6|110003.6|109953.6|110005.6|109955.6|110001.5|109951.5|22
1722909970000|2024-08-06 02:06:10|110002|109952|110008.1|109958.1|110025.9|109975.9|110002|109952|47
1722909980000|2024-08-06 02:06:20|110007.5|109957.5|110004.2|109954.2|110011.1|109961.1|110003.5|109953.5|33
1722909990000|2024-08-06 02:06:30|110004.3|109954.3|110000.2|109950.2|110006.4|109956.4|109996.3|109946.3|37
1722910000000|2024-08-06 02:06:40|110000.1|109950.1|110000.1|109950.1|110003.1|109953.1|109998.6|109948.6|31
1722910010000|2024-08-06 02:06:50|110000.3|109950.3|110003|109953|110004.8|109954.8|110000.3|109950.3|29
1722910020000|2024-08-06 02:07:00|110002.4|109952.4|110007.2|109957.2|110009.2|109959.2|110002.4|109952.4|39
1722910030000|2024-08-06 02:07:10|110006.1|109956.1|109998.6|109948.6|110006.4|109956.4|109997.9|109947.9|33
1722910040000|2024-08-06 02:07:20|110000.1|109950.1|110009.4|109959.4|110009.4|109959.4|110000.1|109950.1|36
1722910050000|2024-08-06 02:07:30|110008.7|109958.7|110005.7|109955.7|110010.3|109960.3|110003.7|109953.7|39
1722910060000|2024-08-06 02:07:40|110005.5|109955.5|110005.6|109955.6|110008.8|109958.8|110002.3|109952.3|40
1722910070000|2024-08-06 02:07:50|110005.1|109955.1|110006.3|109956.3|110009.7|109959.7|110003.8|109953.8|27
1722910080000|2024-08-06 02:08:00|110005.7|109955.7|110002.5|109952.5|110007.7|109957.7|109998.3|109948.3|43
1722910090000|2024-08-06 02:08:10|110003|109953|109990.1|109940.1|110003.7|109953.7|109989|109939|49
1722910100000|2024-08-06 02:08:20|109995.7|109945.7|109977.7|109927.7|109997.7|109947.7|109972.5|109922.5|66
1722910110000|2024-08-06 02:08:30|109979.7|109929.7|109975.6|109925.6|109979.7|109929.7|109973.7|109923.7|44
1722910120000|2024-08-06 02:08:40|109975.1|109925.1|109973.3|109923.3|109981.6|109931.6|109971.6|109921.6|49
1722910130000|2024-08-06 02:08:50|109972.4|109922.4|109978.5|109928.5|109981.9|109931.9|109971.8|109921.8|48
1722910140000|2024-08-06 02:09:00|109978.7|109928.7|110005.5|109955.5|110006|109956|109974.6|109924.6|57
1722910150000|2024-08-06 02:09:10|110003|109953|110005.8|109955.8|110007.4|109957.4|110001.3|109951.3|41
1722910160000|2024-08-06 02:09:20|110007.8|109957.8|110004.1|109954.1|110008.3|109958.3|109994.4|109944.4|50
1722910170000|2024-08-06 02:09:30|110004.9|109954.9|110011.2|109961.2|110011.2|109961.2|109991.5|109941.5|48
1722910180000|2024-08-06 02:09:40|110013.5|109963.5|110005.2|109955.2|110014.1|109964.1|110003.5|109953.5|44
1722910190000|2024-08-06 02:09:50|110004.3|109954.3|110005.1|109955.1|110009.9|109959.9|110002.6|109952.6|37
1722910200000|2024-08-06 02:10:00|110004.2|109954.2|110099.1|109967|110112|110026.9|109996.2|109946.2|62
1722910210000|2024-08-06 02:10:10|110092.5|109966.2|110058.3|110008.3|110111.6|110023.9|110042.9|109944.3|75
1722910220000|2024-08-06 02:10:20|110052.7|110002.7|110043.9|109993.9|110054.5|110004.5|110042.7|109992.7|31
1722910230000|2024-08-06 02:10:30|110043.8|109993.8|110060.5|110010.5|110092.7|110013.5|110037.1|109961.3|51
1722910240000|2024-08-06 02:10:40|110059.3|110009.3|110061.8|110011.8|110062.6|110012.6|110058.5|110008.5|34
1722910250000|2024-08-06 02:10:50|110061.7|110011.7|110064|110014|110066|110016|110058.2|110008.2|36
1722910260000|2024-08-06 02:11:00|110064.1|110014.1|110065.2|110015.2|110065.7|110015.7|110060.4|110010.4|20
1722910270000|2024-08-06 02:11:10|110065.5|110015.5|110061.7|110011.7|110066.5|110016.5|110061.7|110011.7|25
1722910280000|2024-08-06 02:11:20|110062.6|110012.6|110064.5|110014.5|110066.6|110016.6|110058.9|110008.9|26
1722910290000|2024-08-06 02:11:30|110063.9|110013.9|110062.5|110012.5|110066.7|110016.7|110060.7|110010.7|24
1722910300000|2024-08-06 02:11:40|110062.6|110012.6|110063.3|110013.3|110067.9|110017.9|110059.7|110009.7|36
1722910310000|2024-08-06 02:11:50|110068.2|110018.2|110064.8|110014.8|110068.2|110018.2|110060.6|110010.6|29
1722910320000|2024-08-06 02:12:00|110064.4|110014.4|110063.1|110013.1|110064.6|110014.6|110062.2|110012.2|33
1722910330000|2024-08-06 02:12:10|110064|110014|110066.6|110016.6|110069.9|110019.9|110059.7|110009.7|44
1722910340000|2024-08-06 02:12:20|110067|110017|110065.4|110015.4|110068.8|110018.8|110059.7|110009.7|49
1722910350000|2024-08-06 02:12:30|110066.1|110016.1|110097.8|110047.8|110099.1|110049.1|110062.4|110012.4|66
1722910360000|2024-08-06 02:12:40|110099|110049|110105.3|110055.3|110111.9|110061.9|110092.8|110042.8|51
1722910370000|2024-08-06 02:12:50|110105.7|110055.7|110101.3|110051.3|110143.9|110070.2|110094.8|110011.9|70
1722910380000|2024-08-06 02:13:00|110096.9|110046.9|110095.9|110045.9|110102.7|110052.7|110093.5|110043.5|54
1722910390000|2024-08-06 02:13:10|110096.1|110046.1|110122.3|110072.3|110125.2|110075.2|110096.1|110046.1|65
1722910400000|2024-08-06 02:13:20|110123.3|110073.3|110099.4|110049.4|110127|110077|110097.2|110047.2|68
1722910410000|2024-08-06 02:13:30|110097|110047|110098.8|110048.8|110100.5|110050.5|110095|110045|41
1722910420000|2024-08-06 02:13:40|110098.3|110048.3|110097.7|110047.7|110101.2|110051.2|110094.6|110044.6|31
1722910430000|2024-08-06 02:13:50|110097.8|110047.8|110094.9|110044.9|110098.5|110048.5|110083|110033|59
1722910440000|2024-08-06 02:14:00|110094.7|110044.7|110101.9|110051.9|110101.9|110051.9|110090.4|110040.4|60
1722910450000|2024-08-06 02:14:10|110096.7|110046.7|110096.3|110046.3|110099.1|110049.1|110093.7|110043.7|40
1722910460000|2024-08-06 02:14:20|110096.4|110046.4|110092.3|110042.3|110098.7|110048.7|110090.2|110040.2|60
1722910470000|2024-08-06 02:14:30|110089.6|110039.6|110094.5|110044.5|110096.8|110046.8|110087.9|110037.9|58
1722910480000|2024-08-06 02:14:40|110093.8|110043.8|110093.5|110043.5|110098.4|110048.4|110082.6|110032.6|55
1722910490000|2024-08-06 02:14:50|110094.2|110044.2|110091.1|110041.1|110095.2|110045.2|110089.9|110039.9|48
1722910500000|2024-08-06 02:15:00|110090.7|110040.7|110091|110041|110096.5|110046.5|110084.6|110034.6|62
1722910510000|2024-08-06 02:15:10|110090.5|110040.5|110067.3|110017.3|110096.6|110046.6|110065.3|110015.3|71
1722910520000|2024-08-06 02:15:20|110068.6|110018.6|110066.9|110016.9|110091.8|110041.8|110062.6|110012.6|64
1722910530000|2024-08-06 02:15:30|110068.2|110018.2|110061.6|110011.6|110068.9|110018.9|110060.7|110010.7|51
1722910540000|2024-08-06 02:15:40|110061.7|110011.7|110077.9|110027.9|110079.6|110029.6|110059.7|110009.7|57
1722910550000|2024-08-06 02:15:50|110078.4|110028.4|110054.9|110004.9|110082.4|110032.4|110043.6|109993.6|58
1722910560000|2024-08-06 02:16:00|110055.4|110005.4|110057|110007|110064.4|110014.4|110053.3|110003.3|41
1722910570000|2024-08-06 02:16:10|110056|110006|110057.8|110007.8|110060.3|110010.3|110056|110006|25
1722910580000|2024-08-06 02:16:20|110058|110008|110054.2|110004.2|110060|110010|110052.7|110002.7|38
1722910590000|2024-08-06 02:16:30|110053.9|110003.9|110055.8|110005.8|110057.3|110007.3|110053.5|110003.5|12
1722910600000|2024-08-06 02:16:40|110055.6|110005.6|110030.9|109980.9|110055.9|110005.9|110026.2|109976.2|34
1722910610000|2024-08-06 02:16:50|110029.5|109979.5|110028.1|109978.1|110034.2|109984.2|110027|109977|55
1722910620000|2024-08-06 02:17:00|110027.7|109977.7|110030.3|109980.3|110033.7|109983.7|110025.7|109975.7|36
1722910630000|2024-08-06 02:17:10|110030.5|109980.5|110018|109968|110032.1|109982.1|110017|109967|42
1722910640000|2024-08-06 02:17:20|110019.2|109969.2|110032|109982|110035.9|109985.9|110014.9|109964.9|51
1722910650000|2024-08-06 02:17:30|110031.8|109981.8|110028.2|109978.2|110033.2|109983.2|110027.3|109977.3|32
1722910660000|2024-08-06 02:17:40|110028.7|109978.7|110027.1|109977.1|110029.7|109979.7|110024.1|109974.1|37
1722910670000|2024-08-06 02:17:50|110028.3|109978.3|110024.4|109974.4|110028.3|109978.3|110021.2|109971.2|27
1722910680000|2024-08-06 02:18:00|110024.7|109974.7|110027|109977|110030.2|109980.2|110001.6|109951.6|43
1722910690000|2024-08-06 02:18:10|110028.5|109978.5|110002.6|109952.6|110028.8|109978.8|110002.6|109952.6|49
1722910700000|2024-08-06 02:18:20|110003.2|109953.2|110001.2|109951.2|110004.8|109954.8|110000.8|109950.8|37
1722910710000|2024-08-06 02:18:30|110001.8|109951.8|110002.6|109952.6|110006.5|109956.5|109994.2|109944.2|41
1722910720000|2024-08-06 02:18:40|110001.3|109951.3|110003.1|109953.1|110005.7|109955.7|109999.5|109949.5|33
1722910730000|2024-08-06 02:18:50|110002.5|109952.5|110000.1|109950.1|110059.3|109974.8|109997.3|109920.2|59
1722910740000|2024-08-06 02:19:00|109999.4|109949.4|109997.1|109947.1|110003.3|109953.3|109996.3|109946.3|52
1722910750000|2024-08-06 02:19:10|109997|109947|109996.9|109946.9|109999.5|109949.5|109995.5|109945.5|48
1722910760000|2024-08-06 02:19:20|109997.3|109947.3|109997.5|109947.5|110003.3|109953.3|109996.4|109946.4|52
1722910770000|2024-08-06 02:19:30|109995.4|109945.4|109993.3|109943.3|109997.2|109947.2|109986.5|109936.5|64
1722910780000|2024-08-06 02:19:40|109994.4|109944.4|109975.9|109925.9|109997.8|109947.8|109971.3|109921.3|40
1722910790000|2024-08-06 02:19:50|109976.2|109926.2|109971.6|109921.6|109976.2|109926.2|109970.6|109920.6|30
1722910800000|2024-08-06 02:20:00|109972|109922|109968.5|109918.5|109972.5|109922.5|109965.5|109915.5|44
1722910810000|2024-08-06 02:20:10|109968|109918|109971.1|109921.1|109975.9|109925.9|109966.1|109916.1|39
1722910820000|2024-08-06 02:20:20|109970.9|109920.9|109968.9|109918.9|109975|109925|109962.3|109912.3|43
1722910830000|2024-08-06 02:20:30|109968.2|109918.2|109971.1|109921.1|109973.5|109923.5|109967.8|109917.8|29
1722910840000|2024-08-06 02:20:40|109971|109921|109970.6|109920.6|109971.7|109921.7|109969.8|109919.8|17
1722910850000|2024-08-06 02:20:50|109971.1|109921.1|109970|109920|109971.5|109921.5|109965.6|109915.6|48
1722910860000|2024-08-06 02:21:00|109970.5|109920.5|109954|109904|109970.5|109920.5|109953.4|109903.4|36
1722910870000|2024-08-06 02:21:10|109954.2|109904.2|109941.2|109891.2|109955.5|109905.5|109939.6|109889.6|42
1722910880000|2024-08-06 02:21:20|109944.4|109894.4|109937|109887|109944.8|109894.8|109937|109887|42
1722910890000|2024-08-06 02:21:30|109937.4|109887.4|109942.1|109892.1|109943.6|109893.6|109937.2|109887.2|53
1722910900000|2024-08-06 02:21:40|109939.2|109889.2|109941.8|109891.8|109943.3|109893.3|109938|109888|41
1722910910000|2024-08-06 02:21:50|109941.7|109891.7|109941.3|109891.3|109942|109892|109937.8|109887.8|45
1722910920000|2024-08-06 02:22:00|109941.8|109891.8|109938.7|109888.7|109944.1|109894.1|109937.5|109887.5|49
1722910930000|2024-08-06 02:22:10|109930.1|109880.1|109918.9|109868.9|109933.3|109883.3|109917.2|109867.2|58
1722910940000|2024-08-06 02:22:20|109918.4|109868.4|109918.4|109868.4|109920.1|109870.1|109913.9|109863.9|40
1722910950000|2024-08-06 02:22:30|109919.3|109869.3|109915.1|109865.1|109919.3|109869.3|109913.3|109863.3|25
1722910960000|2024-08-06 02:22:40|109915.2|109865.2|109912.9|109862.9|109916.3|109866.3|109911.4|109861.4|17
1722910970000|2024-08-06 02:22:50|109913.6|109863.6|109914.9|109864.9|109917.9|109867.9|109913.2|109863.2|28
1722910980000|2024-08-06 02:23:00|109915.1|109865.1|109913.7|109863.7|109916.5|109866.5|109913.1|109863.1|22
1722910990000|2024-08-06 02:23:10|109913.1|109863.1|109914.2|109864.2|109918.7|109868.7|109910.7|109860.7|44
1722911000000|2024-08-06 02:23:20|109916.3|109866.3|109915|109865|109917.7|109867.7|109915|109865|15
1722911010000|2024-08-06 02:23:30|109914.8|109864.8|109915.8|109865.8|109915.8|109865.8|109912|109862|22
1722911020000|2024-08-06 02:23:40|109912.5|109862.5|109928|109878|109932.2|109882.2|109911.8|109861.8|47
1722911030000|2024-08-06 02:23:50|109927.3|109877.3|109943.6|109893.6|109955.3|109905.3|109926.4|109876.4|41
1722911040000|2024-08-06 02:24:00|109943.7|109893.7|109944.6|109894.6|109949.6|109899.6|109941.8|109891.8|37
1722911050000|2024-08-06 02:24:10|109945.5|109895.5|109944.7|109894.7|109948|109898|109939|109889|54
1722911060000|2024-08-06 02:24:20|109945.3|109895.3|109951.1|109901.1|109955.4|109905.4|109943.9|109893.9|58
1722911070000|2024-08-06 02:24:30|109950.9|109900.9|109944.3|109894.3|109950.9|109900.9|109939.5|109889.5|52
1722911080000|2024-08-06 02:24:40|109943|109893|109944.8|109894.8|109944.8|109894.8|109941.1|109891.1|46
1722911090000|2024-08-06 02:24:50|109944.4|109894.4|109941|109891|109944.7|109894.7|109936|109886|56
1722911100000|2024-08-06 02:25:00|109938.5|109888.5|109938.3|109888.3|109942.4|109892.4|109929.2|109879.2|41
1722911110000|2024-08-06 02:25:10|109938.1|109888.1|109940.8|109890.8|109946.8|109896.8|109937.7|109887.7|57
1722911120000|2024-08-06 02:25:20|109942.1|109892.1|109938.9|109888.9|109947.3|109897.3|109937.3|109887.3|53
1722911130000|2024-08-06 02:25:30|109937|109887|109940.1|109890.1|109944.2|109894.2|109937|109887|35
1722911140000|2024-08-06 02:25:40|109939|109889|109933.3|109883.3|109944.2|109894.2|109931.8|109881.8|62
1722911150000|2024-08-06 02:25:50|109935.2|109885.2|109938.3|109888.3|109944|109894|109931.1|109881.1|61
1722911160000|2024-08-06 02:26:00|109939.2|109889.2|109937.4|109887.4|109942.5|109892.5|109931.5|109881.5|49
1722911170000|2024-08-06 02:26:10|109935.7|109885.7|109933.3|109883.3|109939.9|109889.9|109928|109878|38
1722911180000|2024-08-06 02:26:20|109935.5|109885.5|109925|109875|109936.8|109886.8|109914.5|109864.5|52
1722911190000|2024-08-06 02:26:30|109922.5|109872.5|109918.5|109868.5|109931|109881|109918.5|109868.5|44
1722911200000|2024-08-06 02:26:40|109918.4|109868.4|109917.7|109867.7|109920.2|109870.2|109914.2|109864.2|33
1722911210000|2024-08-06 02:26:50|109914.8|109864.8|109918.8|109868.8|109920.1|109870.1|109914|109864|33
1722911220000|2024-08-06 02:27:00|109918.3|109868.3|109919.7|109869.7|109920.5|109870.5|109917.8|109867.8|26
1722911230000|2024-08-06 02:27:10|109920.9|109870.9|109928.3|109878.3|109937.8|109887.8|109918.2|109868.2|55
1722911240000|2024-08-06 02:27:20|109928|109878|109920.3|109870.3|109932.3|109882.3|109915.8|109865.8|28
1722911250000|2024-08-06 02:27:30|109920.2|109870.2|109920.2|109870.2|109920.8|109870.8|109919.5|109869.5|15
1722911260000|2024-08-06 02:27:40|109920.7|109870.7|109918.2|109868.2|109920.7|109870.7|109916|109866|27
1722911270000|2024-08-06 02:27:50|109917.1|109867.1|109916.2|109866.2|109919.4|109869.4|109914.6|109864.6|35
1722911280000|2024-08-06 02:28:00|109915.6|109865.6|109917.2|109867.2|109917.8|109867.8|109914.7|109864.7|38
1722911290000|2024-08-06 02:28:10|109917.1|109867.1|109918|109868|109918.5|109868.5|109913.6|109863.6|24
1722911300000|2024-08-06 02:28:20|109917.2|109867.2|109919.1|109869.1|109921.8|109871.8|109917.1|109867.1|37
1722911310000|2024-08-06 02:28:30|109918.8|109868.8|109918.3|109868.3|109921|109871|109917.8|109867.8|35
1722911320000|2024-08-06 02:28:40|109917.9|109867.9|109918.5|109868.5|109921.2|109871.2|109917.5|109867.5|24
1722911330000|2024-08-06 02:28:50|109917.8|109867.8|109927.7|109877.7|109928.8|109878.8|109917.8|109867.8|28
1722911340000|2024-08-06 02:29:00|109927.6|109877.6|109918.6|109868.6|109927.8|109877.8|109917.8|109867.8|33
1722911350000|2024-08-06 02:29:10|109919.4|109869.4|109918.1|109868.1|109923.6|109873.6|109917.7|109867.7|20
1722911360000|2024-08-06 02:29:20|109918.6|109868.6|109919.3|109869.3|109929.2|109879.2|109915.2|109865.2|42
1722911370000|2024-08-06 02:29:30|109919.4|109869.4|109920.1|109870.1|109920.7|109870.7|109917.9|109867.9|18
1722911380000|2024-08-06 02:29:40|109919.3|109869.3|109919.7|109869.7|109920.2|109870.2|109917.2|109867.2|18
1722911390000|2024-08-06 02:29:50|109919.1|109869.1|109922|109872|109922.6|109872.6|109919.1|109869.1|33
1722911400000|2024-08-06 02:30:00|109922.5|109872.5|109958.5|109908.5|109962.7|109912.7|109922.5|109872.5|57
1722911410000|2024-08-06 02:30:10|109959.1|109909.1|109970.9|109920.9|109974.2|109924.2|109959.1|109909.1|58
1722911420000|2024-08-06 02:30:20|109972.1|109922.1|109959.8|109909.8|109973.7|109923.7|109959.8|109909.8|62
1722911430000|2024-08-06 02:30:30|109959.1|109909.1|109960.3|109910.3|109960.3|109910.3|109957.5|109907.5|11
1722911440000|2024-08-06 02:30:40|109959.9|109909.9|109946.2|109896.2|109959.9|109909.9|109942.5|109892.5|33
1722911450000|2024-08-06 02:30:50|109947.1|109897.1|109945.6|109895.6|109948|109898|109945.6|109895.6|26
1722911460000|2024-08-06 02:31:00|109945|109895|109948|109898|109948.1|109898.1|109944.4|109894.4|26
1722911470000|2024-08-06 02:31:10|109947.5|109897.5|109945|109895|109947.5|109897.5|109939.4|109889.4|31
1722911480000|2024-08-06 02:31:20|109944.5|109894.5|109942.9|109892.9|109946.1|109896.1|109936.8|109886.8|41
1722911490000|2024-08-06 02:31:30|109943|109893|109927.8|109877.8|109945.6|109895.6|109927.4|109877.4|50
1722911500000|2024-08-06 02:31:40|109927.3|109877.3|109929.5|109879.5|109930.5|109880.5|109925.8|109875.8|15
1722911510000|2024-08-06 02:31:50|109929.8|109879.8|109929.1|109879.1|109932.7|109882.7|109928.6|109878.6|17
1722911520000|2024-08-06 02:32:00|109929.3|109879.3|109928.6|109878.6|109935.3|109885.3|109928.6|109878.6|20
1722911530000|2024-08-06 02:32:10|109929|109879|109944.3|109894.3|109944.8|109894.8|109929|109879|35
1722911540000|2024-08-06 02:32:20|109945.3|109895.3|109948.3|109898.3|109948.3|109898.3|109941|109891|35
1722911550000|2024-08-06 02:32:30|109947.4|109897.4|109945.7|109895.7|109948.9|109898.9|109941.8|109891.8|38
1722911560000|2024-08-06 02:32:40|109945.4|109895.4|109944.3|109894.3|109946.4|109896.4|109944.3|109894.3|31
1722911570000|2024-08-06 02:32:50|109944.7|109894.7|109944.1|109894.1|109945.9|109895.9|109943.4|109893.4|32
1722911580000|2024-08-06 02:33:00|109943.5|109893.5|109949.8|109899.8|109951.7|109901.7|109941.9|109891.9|46
1722911590000|2024-08-06 02:33:10|109949.1|109899.1|109949.1|109899.1|109949.1|109899.1|109944.5|109894.5|22
1722911600000|2024-08-06 02:33:20|109949.4|109899.4|109947.1|109897.1|109949.8|109899.8|109941.6|109891.6|38
1722911610000|2024-08-06 02:33:30|109946.9|109896.9|109946.1|109896.1|109947.2|109897.2|109942.9|109892.9|45
1722911620000|2024-08-06 02:33:40|109945|109895|109941|109891|109946.5|109896.5|109936.5|109886.5|47
1722911630000|2024-08-06 02:33:50|109941.2|109891.2|109939|109889|109945.4|109895.4|109930.8|109880.8|66
1722911640000|2024-08-06 02:34:00|109936.5|109886.5|109949.6|109899.6|109949.6|109899.6|109936.4|109886.4|59
1722911650000|2024-08-06 02:34:10|109945.5|109895.5|109945.1|109895.1|109947.6|109897.6|109941.7|109891.7|48
1722911660000|2024-08-06 02:34:20|109945.5|109895.5|109939.9|109889.9|109945.5|109895.5|109939.9|109889.9|30
1722911670000|2024-08-06 02:34:30|109940|109890|109940.7|109890.7|109944.8|109894.8|109939.5|109889.5|28
1722911680000|2024-08-06 02:34:40|109943.1|109893.1|109943.1|109893.1|109946.9|109896.9|109939.5|109889.5|39
1722911690000|2024-08-06 02:34:50|109942.7|109892.7|109940.9|109890.9|109942.7|109892.7|109938.3|109888.3|19
1722911700000|2024-08-06 02:35:00|109941.1|109891.1|109936.8|109886.8|109945.2|109895.2|109936.8|109886.8|36
1722911710000|2024-08-06 02:35:10|109937.3|109887.3|109942.6|109892.6|109946.3|109896.3|109937.3|109887.3|42
1722911720000|2024-08-06 02:35:20|109942.1|109892.1|109938.8|109888.8|109943.9|109893.9|109938|109888|23
1722911730000|2024-08-06 02:35:30|109939.8|109889.8|109944.2|109894.2|109945.5|109895.5|109939.8|109889.8|28
1722911740000|2024-08-06 02:35:40|109944.9|109894.9|109947.9|109897.9|109954|109904|109943.8|109893.8|43
1722911750000|2024-08-06 02:35:50|109948.5|109898.5|109948.9|109898.9|109952.5|109902.5|109945|109895|42
1722911760000|2024-08-06 02:36:00|109948.7|109898.7|109948.3|109898.3|109952.5|109902.5|109945.8|109895.8|42
1722911770000|2024-08-06 02:36:10|109947.8|109897.8|109957.8|109907.8|109957.8|109907.8|109947.4|109897.4|37
1722911780000|2024-08-06 02:36:20|109957.3|109907.3|109952|109902|109957.3|109907.3|109951.1|109901.1|19
1722911790000|2024-08-06 02:36:30|109951.9|109901.9|109958.4|109908.4|109959.9|109909.9|109951.8|109901.8|39
1722911800000|2024-08-06 02:36:40|109958.8|109908.8|109959|109909|109960.7|109910.7|109956.4|109906.4|32
1722911810000|2024-08-06 02:36:50|109960.2|109910.2|109958|109908|109960.2|109910.2|109956.1|109906.1|16
1722911820000|2024-08-06 02:37:00|109957.6|109907.6|109957.3|109907.3|109959.7|109909.7|109956.2|109906.2|16
1722911830000|2024-08-06 02:37:10|109957.1|109907.1|109949.6|109899.6|109957.4|109907.4|109947.4|109897.4|25
1722911840000|2024-08-06 02:37:20|109949.9|109899.9|109958.3|109908.3|109958.3|109908.3|109949.9|109899.9|22
1722911850000|2024-08-06 02:37:30|109958.7|109908.7|109957.7|109907.7|109960.1|109910.1|109957.4|109907.4|17
1722911860000|2024-08-06 02:37:40|109958.1|109908.1|109960.2|109910.2|109961.1|109911.1|109958|109908|20
1722911870000|2024-08-06 02:37:50|109960.1|109910.1|109958.8|109908.8|109960.1|109910.1|109957.8|109907.8|9
1722911880000|2024-08-06 02:38:00|109958.1|109908.1|109956.3|109906.3|109958.6|109908.6|109955.3|109905.3|15
1722911890000|2024-08-06 02:38:10|109955.8|109905.8|109956.4|109906.4|109958.5|109908.5|109955.8|109905.8|10
1722911900000|2024-08-06 02:38:20|109955.6|109905.6|109950.1|109900.1|109956.9|109906.9|109950.1|109900.1|20
1722911910000|2024-08-06 02:38:30|109949.7|109899.7|109950.5|109900.5|109953.1|109903.1|109949|109899|32
1722911920000|2024-08-06 02:38:40|109949.9|109899.9|109947.8|109897.8|109950.6|109900.6|109947.2|109897.2|21
1722911930000|2024-08-06 02:38:50|109948.5|109898.5|109950.3|109900.3|109951.4|109901.4|109947.9|109897.9|25
1722911940000|2024-08-06 02:39:00|109951.7|109901.7|109947.7|109897.7|109951.7|109901.7|109947.3|109897.3|30
1722911950000|2024-08-06 02:39:10|109947.4|109897.4|109947.1|109897.1|109948.7|109898.7|109945.6|109895.6|35
1722911960000|2024-08-06 02:39:20|109947.2|109897.2|109948.2|109898.2|109950|109900|109945.4|109895.4|13
1722911970000|2024-08-06 02:39:30|109948|109898|109949.7|109899.7|109949.7|109899.7|109945.7|109895.7|28
1722911980000|2024-08-06 02:39:40|109948.3|109898.3|109943.5|109893.5|109950.6|109900.6|109943.1|109893.1|22
1722911990000|2024-08-06 02:39:50|109943.6|109893.6|109946.8|109896.8|109946.8|109896.8|109943.4|109893.4|10
1722912000000|2024-08-06 02:40:00|109946.4|109896.4|109953.4|109903.4|109955|109905|109946.4|109896.4|23
1722912010000|2024-08-06 02:40:10|109952.8|109902.8|109951|109901|109952.8|109902.8|109950.7|109900.7|7
1722912020000|2024-08-06 02:40:20|109951.3|109901.3|109953.6|109903.6|109955.5|109905.5|109951|109901|26
1722912030000|2024-08-06 02:40:30|109954|109904|109953.4|109903.4|109956|109906|109952.3|109902.3|27
1722912040000|2024-08-06 02:40:40|109953.5|109903.5|109949.9|109899.9|109953.5|109903.5|109947.9|109897.9|26
1722912050000|2024-08-06 02:40:50|109949.2|109899.2|109949|109899|109951.5|109901.5|109947.6|109897.6|32
1722912060000|2024-08-06 02:41:00|109949.1|109899.1|109945.7|109895.7|109949.8|109899.8|109945.7|109895.7|31
1722912070000|2024-08-06 02:41:10|109945.2|109895.2|109946.8|109896.8|109949.2|109899.2|109945.1|109895.1|23
1722912080000|2024-08-06 02:41:20|109946.9|109896.9|109952.3|109902.3|109953.2|109903.2|109944.8|109894.8|43
1722912090000|2024-08-06 02:41:30|109951.5|109901.5|109946.5|109896.5|109951.5|109901.5|109946.4|109896.4|23
1722912100000|2024-08-06 02:41:40|109947.4|109897.4|109945.9|109895.9|109947.4|109897.4|109945.4|109895.4|26
1722912110000|2024-08-06 02:41:50|109945.8|109895.8|109944.2|109894.2|109946.2|109896.2|109943.7|109893.7|21
1722912120000|2024-08-06 02:42:00|109943.8|109893.8|109944.6|109894.6|109946.8|109896.8|109941.5|109891.5|34
1722912130000|2024-08-06 02:42:10|109943.4|109893.4|109942.5|109892.5|109945.8|109895.8|109942.5|109892.5|25
1722912140000|2024-08-06 02:42:20|109941.8|109891.8|109941.3|109891.3|109942.8|109892.8|109940.7|109890.7|30
1722912150000|2024-08-06 02:42:30|109940.8|109890.8|109943.7|109893.7|109946.4|109896.4|109940.6|109890.6|14
1722912160000|2024-08-06 02:42:40|109943.8|109893.8|109943.5|109893.5|109944.3|109894.3|109943.3|109893.3|6
1722912170000|2024-08-06 02:42:50|109942.9|109892.9|109943.5|109893.5|109944.9|109894.9|109940.8|109890.8|14
1722912180000|2024-08-06 02:43:00|109943.2|109893.2|109948.8|109898.8|109951.4|109901.4|109939.9|109889.9|28
1722912190000|2024-08-06 02:43:10|109948.5|109898.5|109955.8|109905.8|109956.7|109906.7|109944.7|109894.7|46
1722912200000|2024-08-06 02:43:20|109955.5|109905.5|109952.1|109902.1|109956.6|109906.6|109951.8|109901.8|20
1722912210000|2024-08-06 02:43:30|109952.4|109902.4|109956.2|109906.2|109956.2|109906.2|109952.4|109902.4|15
1722912220000|2024-08-06 02:43:40|109956.4|109906.4|109955.3|109905.3|109957.9|109907.9|109955.3|109905.3|16
1722912230000|2024-08-06 02:43:50|109956|109906|109956.2|109906.2|109957|109907|109954.4|109904.4|19
1722912240000|2024-08-06 02:44:00|109955.5|109905.5|109953.7|109903.7|109955.8|109905.8|109951.9|109901.9|19
1722912250000|2024-08-06 02:44:10|109953.2|109903.2|109951.1|109901.1|109953.2|109903.2|109950.7|109900.7|12
1722912260000|2024-08-06 02:44:20|109951.2|109901.2|109951.9|109901.9|109953.3|109903.3|109951.1|109901.1|28
1722912270000|2024-08-06 02:44:30|109952.4|109902.4|109953.4|109903.4|109953.4|109903.4|109951|109901|24
1722912280000|2024-08-06 02:44:40|109952.9|109902.9|109951|109901|109952.9|109902.9|109950.9|109900.9|17
1722912290000|2024-08-06 02:44:50|109951.4|109901.4|109950.4|109900.4|109953.8|109903.8|109949.8|109899.8|38
1722912300000|2024-08-06 02:45:00|109951.1|109901.1|109949.7|109899.7|109951.9|109901.9|109949.6|109899.6|18
1722912310000|2024-08-06 02:45:10|109950.7|109900.7|109948.9|109898.9|109950.8|109900.8|109948.1|109898.1|19
1722912320000|2024-08-06 02:45:20|109949.4|109899.4|109951.7|109901.7|109952.4|109902.4|109949.4|109899.4|8
1722912330000|2024-08-06 02:45:30|109952.2|109902.2|109951.9|109901.9|109952.9|109902.9|109951.8|109901.8|9
1722912340000|2024-08-06 02:45:40|109951.4|109901.4|109953.7|109903.7|109956.4|109906.4|109951|109901|24
1722912350000|2024-08-06 02:45:50|109953.5|109903.5|109952.6|109902.6|109954.9|109904.9|109950|109900|15
1722912360000|2024-08-06 02:46:00|109953.4|109903.4|109949.5|109899.5|109954.7|109904.7|109949.5|109899.5|29
1722912370000|2024-08-06 02:46:10|109949.9|109899.9|109954.6|109904.6|109956.5|109906.5|109948.8|109898.8|27
1722912380000|2024-08-06 02:46:20|109954.8|109904.8|109954.4|109904.4|109955.4|109905.4|109952.7|109902.7|24
1722912390000|2024-08-06 02:46:30|109953.7|109903.7|109950.8|109900.8|109953.7|109903.7|109949.9|109899.9|38
1722912400000|2024-08-06 02:46:40|109951.3|109901.3|109949.6|109899.6|109952|109902|109947.5|109897.5|35
1722912410000|2024-08-06 02:46:50|109949.2|109899.2|109949.5|109899.5|109950.8|109900.8|109948.9|109898.9|11
1722912420000|2024-08-06 02:47:00|109949.2|109899.2|109950.2|109900.2|109950.4|109900.4|109948|109898|12
1722912430000|2024-08-06 02:47:10|109950.1|109900.1|109948.4|109898.4|109950.4|109900.4|109946.6|109896.6|10
1722912440000|2024-08-06 02:47:20|109948.9|109898.9|109900.3|109850.3|109948.9|109898.9|109898.6|109848.6|48
1722912450000|2024-08-06 02:47:30|109899.8|109849.8|109906.8|109856.8|109906.8|109856.8|109895|109845|29
1722912460000|2024-08-06 02:47:40|109908.1|109858.1|109914.5|109864.5|109916|109866|109908.1|109858.1|42
1722912470000|2024-08-06 02:47:50|109914.1|109864.1|109910.3|109860.3|109914.2|109864.2|109910|109860|25
1722912480000|2024-08-06 02:48:00|109912.3|109862.3|109897.3|109847.3|109915.4|109865.4|109896.7|109846.7|35
1722912490000|2024-08-06 02:48:10|109896.7|109846.7|109897.1|109847.1|109907|109857|109896.2|109846.2|25
1722912500000|2024-08-06 02:48:20|109897.7|109847.7|109904.4|109854.4|109908.5|109858.5|109896.9|109846.9|28
1722912510000|2024-08-06 02:48:30|109903.5|109853.5|109895|109845|109906|109856|109895|109845|16
1722912520000|2024-08-06 02:48:40|109894.9|109844.9|109903.4|109853.4|109907.4|109857.4|109894|109844|25
1722912530000|2024-08-06 02:48:50|109904.6|109854.6|109905.9|109855.9|109905.9|109855.9|109902.1|109852.1|12
1722912540000|2024-08-06 02:49:00|109907.6|109857.6|109895.9|109845.9|109907.6|109857.6|109895.9|109845.9|26
1722912550000|2024-08-06 02:49:10|109897.5|109847.5|109897.5|109847.5|109906.8|109856.8|109893.4|109843.4|45
1722912560000|2024-08-06 02:49:20|109898|109848|109905.4|109855.4|109907.4|109857.4|109896.6|109846.6|26
1722912570000|2024-08-06 02:49:30|109905.5|109855.5|109902.3|109852.3|109906|109856|109902.3|109852.3|18
1722912580000|2024-08-06 02:49:40|109901.6|109851.6|109906.8|109856.8|109908.8|109858.8|109901.6|109851.6|23
1722912590000|2024-08-06 02:49:50|109906.4|109856.4|109904.9|109854.9|109909.9|109859.9|109904.1|109854.1|22
1722912600000|2024-08-06 02:50:00|109905|109855|109905.3|109855.3|109906.8|109856.8|109902.3|109852.3|28
1722912610000|2024-08-06 02:50:10|109906.5|109856.5|109919|109869|109920.3|109870.3|109906.5|109856.5|58
1722912620000|2024-08-06 02:50:20|109917.1|109867.1|109912|109862|109922.2|109872.2|109906.6|109856.6|61
1722912630000|2024-08-06 02:50:30|109909.9|109859.9|109913|109863|109915.2|109865.2|109909.9|109859.9|14
1722912640000|2024-08-06 02:50:40|109911.6|109861.6|109914.4|109864.4|109915.2|109865.2|109911.6|109861.6|23
1722912650000|2024-08-06 02:50:50|109913.9|109863.9|109914.4|109864.4|109919.4|109869.4|109909.9|109859.9|48
1722912660000|2024-08-06 02:51:00|109915.1|109865.1|109910.8|109860.8|109917.3|109867.3|109910.8|109860.8|31
1722912670000|2024-08-06 02:51:10|109910.4|109860.4|109908.9|109858.9|109914|109864|109908.5|109858.5|40
1722912680000|2024-08-06 02:51:20|109909.8|109859.8|109912.3|109862.3|109921.8|109871.8|109908.4|109858.4|59
1722912690000|2024-08-06 02:51:30|109911|109861|109923.2|109873.2|109923.8|109873.8|109908.8|109858.8|48
1722912700000|2024-08-06 02:51:40|109922.5|109872.5|109944.2|109894.2|109981.2|109901.8|109918.6|109855.9|55
1722912710000|2024-08-06 02:51:50|109944|109894|109943.7|109893.7|109947.3|109897.3|109941.4|109891.4|30
1722912720000|2024-08-06 02:52:00|109944.1|109894.1|109942.1|109892.1|109946.2|109896.2|109938.7|109888.7|34
1722912730000|2024-08-06 02:52:10|109941.1|109891.1|109941.1|109891.1|109943.9|109893.9|109939|109889|16
1722912740000|2024-08-06 02:52:20|109941.6|109891.6|109938.1|109888.1|109941.8|109891.8|109937.6|109887.6|23
1722912750000|2024-08-06 02:52:30|109938.4|109888.4|109943.1|109893.1|109943.1|109893.1|109937.6|109887.6|19
1722912760000|2024-08-06 02:52:40|109942.3|109892.3|109939.4|109889.4|109944.2|109894.2|109938.4|109888.4|53
1722912770000|2024-08-06 02:52:50|109938.6|109888.6|109938|109888|109939|109889|109937|109887|19
1722912780000|2024-08-06 02:53:00|109937|109887|109938.2|109888.2|109938.5|109888.5|109937|109887|12
1722912790000|2024-08-06 02:53:10|109937.2|109887.2|109937.6|109887.6|109945.7|109895.7|109937|109887|27
1722912800000|2024-08-06 02:53:20|109937.2|109887.2|109935.4|109885.4|109937.2|109887.2|109935.2|109885.2|11
1722912810000|2024-08-06 02:53:30|109936.1|109886.1|109936.6|109886.6|109936.6|109886.6|109935.4|109885.4|9
1722912820000|2024-08-06 02:53:40|109937|109887|109938.7|109888.7|109940.4|109890.4|109935.1|109885.1|19
1722912830000|2024-08-06 02:53:50|109939.7|109889.7|109941.2|109891.2|109943.7|109893.7|109939.2|109889.2|12
1722912840000|2024-08-06 02:54:00|109940.6|109890.6|109945|109895|109946.5|109896.5|109940.6|109890.6|20
1722912850000|2024-08-06 02:54:10|109945.5|109895.5|109945.7|109895.7|109945.7|109895.7|109944.4|109894.4|23
1722912860000|2024-08-06 02:54:20|109945.5|109895.5|109946.6|109896.6|109950.3|109900.3|109943.5|109893.5|31
1722912870000|2024-08-06 02:54:30|109947|109897|109947.2|109897.2|109948.2|109898.2|109944.2|109894.2|13
1722912880000|2024-08-06 02:54:40|109946.8|109896.8|109947.2|109897.2|109948|109898|109946.3|109896.3|7
1722912890000|2024-08-06 02:54:50|109947.1|109897.1|109951.3|109901.3|109951.5|109901.5|109947.1|109897.1|12
1722912900000|2024-08-06 02:55:00|109953.5|109903.5|109950|109900|109953.5|109903.5|109950|109900|13
1722912910000|2024-08-06 02:55:10|109948.7|109898.7|109948.6|109898.6|109950.3|109900.3|109945.7|109895.7|13
1722912920000|2024-08-06 02:55:20|109947.1|109897.1|109945.2|109895.2|109947.1|109897.1|109943.9|109893.9|8
1722912930000|2024-08-06 02:55:30|109945.6|109895.6|109942.7|109892.7|109945.6|109895.6|109940.1|109890.1|27
1722912940000|2024-08-06 02:55:40|109942.4|109892.4|109943|109893|109943.5|109893.5|109941.8|109891.8|10
1722912950000|2024-08-06 02:55:50|109942.8|109892.8|109943.8|109893.8|109943.8|109893.8|109941.4|109891.4|13
1722912960000|2024-08-06 02:56:00|109943.7|109893.7|109944.9|109894.9|109946.2|109896.2|109943.6|109893.6|20
1722912970000|2024-08-06 02:56:10|109945.4|109895.4|109947.9|109897.9|109948.2|109898.2|109943.9|109893.9|19
1722912980000|2024-08-06 02:56:20|109947.5|109897.5|109945.6|109895.6|109947.9|109897.9|109945.1|109895.1|9
1722912990000|2024-08-06 02:56:30|109947.6|109897.6|109939|109889|109947.6|109897.6|109939|109889|27
1722913000000|2024-08-06 02:56:40|109939.6|109889.6|109942.2|109892.2|109952.3|109902.3|109939.6|109889.6|44
1722913010000|2024-08-06 02:56:50|109942.6|109892.6|109941.8|109891.8|109944.6|109894.6|109941.2|109891.2|21
1722913020000|2024-08-06 02:57:00|109943.8|109893.8|109943.7|109893.7|109945.3|109895.3|109943.1|109893.1|12
1722913030000|2024-08-06 02:57:10|109944.2|109894.2|109943.4|109893.4|109945.4|109895.4|109942|109892|11
1722913040000|2024-08-06 02:57:20|109943.5|109893.5|109944.8|109894.8|109944.8|109894.8|109940.6|109890.6|10
1722913050000|2024-08-06 02:57:30|109944.7|109894.7|109944.4|109894.4|109945.2|109895.2|109944|109894|14
1722913060000|2024-08-06 02:57:40|109944.1|109894.1|109948.1|109898.1|109948.1|109898.1|109943.4|109893.4|18
1722913070000|2024-08-06 02:57:50|109949.4|109899.4|109949.1|109899.1|109950.9|109900.9|109948.1|109898.1|13
1722913080000|2024-08-06 02:58:00|109949.3|109899.3|109950.5|109900.5|109950.5|109900.5|109949.1|109899.1|7
1722913090000|2024-08-06 02:58:10|109950.3|109900.3|109950|109900|109950.6|109900.6|109948.9|109898.9|17
1722913100000|2024-08-06 02:58:20|109950.5|109900.5|109954.3|109904.3|109958|109908|109947.6|109897.6|35
1722913110000|2024-08-06 02:58:30|109952.2|109902.2|109945.9|109895.9|109952.2|109902.2|109945.1|109895.1|23
1722913120000|2024-08-06 02:58:40|109945.8|109895.8|109949.7|109899.7|109952.2|109902.2|109945.4|109895.4|20
1722913130000|2024-08-06 02:58:50|109949.1|109899.1|109950.6|109900.6|109951.1|109901.1|109947.3|109897.3|19
1722913140000|2024-08-06 02:59:00|109950.7|109900.7|109949.2|109899.2|109951|109901|109949|109899|14
1722913150000|2024-08-06 02:59:10|109949.6|109899.6|109951|109901|109951.6|109901.6|109948.3|109898.3|14
1722913160000|2024-08-06 02:59:20|109950.6|109900.6|109966|109916|109974.5|109924.5|109949.6|109899.6|33
1722913170000|2024-08-06 02:59:30|109969|109919|109969.6|109919.6|109971|109921|109967.5|109917.5|22
1722913180000|2024-08-06 02:59:40|109970.1|109920.1|109967.3|109917.3|109970.1|109920.1|109966.7|109916.7|6
1722913190000|2024-08-06 02:59:50|109967.9|109917.9|109967.4|109917.4|109967.9|109917.9|109967.4|109917.4|3
1722913200000|2024-08-06 03:00:00|109966.2|109916.2|109966.5|109916.5|109966.9|109916.9|109965.6|109915.6|10
1722913210000|2024-08-06 03:00:10|109966.4|109916.4|109965.6|109915.6|109966.4|109916.4|109965.5|109915.5|7
1722913220000|2024-08-06 03:00:20|109967.5|109917.5|109966.2|109916.2|109967.5|109917.5|109964.6|109914.6|8
1722913230000|2024-08-06 03:00:30|109966.1|109916.1|109968.5|109918.5|109968.5|109918.5|109966|109916|4
1722913240000|2024-08-06 03:00:40|109968.8|109918.8|109970.3|109920.3|109972.1|109922.1|109966.6|109916.6|19
1722913250000|2024-08-06 03:00:50|109970.2|109920.2|109968.9|109918.9|109970.8|109920.8|109968.1|109918.1|14
1722913260000|2024-08-06 03:01:00|109967.3|109917.3|109967.3|109917.3|109970.2|109920.2|109966.8|109916.8|13
1722913270000|2024-08-06 03:01:10|109966.9|109916.9|109965.9|109915.9|109969.3|109919.3|109965.3|109915.3|14
1722913280000|2024-08-06 03:01:20|109966.2|109916.2|109969.9|109919.9|109969.9|109919.9|109966.2|109916.2|5
1722913290000|2024-08-06 03:01:30|109967.9|109917.9|109967.5|109917.5|109968|109918|109967.4|109917.4|5
1722913300000|2024-08-06 03:01:40|109966.9|109916.9|109968|109918|109968.2|109918.2|109966.9|109916.9|5
1722913310000|2024-08-06 03:01:50|109967.7|109917.7|109966.4|109916.4|109968.6|109918.6|109965.3|109915.3|15
1722913320000|2024-08-06 03:02:00|109967|109917|109971.1|109921.1|109971.1|109921.1|109965.6|109915.6|21
1722913330000|2024-08-06 03:02:10|109970.4|109920.4|109964.7|109914.7|109971.2|109921.2|109964.1|109914.1|25
1722913340000|2024-08-06 03:02:20|109966.7|109916.7|109971.2|109921.2|109971.2|109921.2|109966.7|109916.7|19
1722913350000|2024-08-06 03:02:30|109970.1|109920.1|109971.5|109921.5|109973.2|109923.2|109968|109918|32
1722913360000|2024-08-06 03:02:40|109970.8|109920.8|109970.3|109920.3|109971|109921|109967.9|109917.9|14
1722913370000|2024-08-06 03:02:50|109969.2|109919.2|109966.8|109916.8|109970.9|109920.9|109965.8|109915.8|15
1722913380000|2024-08-06 03:03:00|109965.7|109915.7|109967.4|109917.4|109967.4|109917.4|109963.8|109913.8|15
1722913390000|2024-08-06 03:03:10|109966.2|109916.2|109961.8|109911.8|109967.3|109917.3|109961.8|109911.8|10
1722913400000|2024-08-06 03:03:20|109961.7|109911.7|109959.8|109909.8|109964.9|109914.9|109959.8|109909.8|9
1722913410000|2024-08-06 03:03:30|109959.7|109909.7|109959.5|109909.5|109959.7|109909.7|109959.5|109909.5|3
1722913420000|2024-08-06 03:03:40|109959.7|109909.7|109961.8|109911.8|109961.8|109911.8|109959.7|109909.7|6
1722913430000|2024-08-06 03:03:50|109961.4|109911.4|109962.2|109912.2|109962.2|109912.2|109961.2|109911.2|4
1722913440000|2024-08-06 03:04:00|109961.8|109911.8|109962.7|109912.7|109963.2|109913.2|109961.7|109911.7|13
1722913450000|2024-08-06 03:04:10|109963.1|109913.1|109962.2|109912.2|109964.6|109914.6|109961.3|109911.3|12
1722913460000|2024-08-06 03:04:20|109962.3|109912.3|109964.4|109914.4|109964.9|109914.9|109962.3|109912.3|12
1722913470000|2024-08-06 03:04:30|109964|109914|109963.1|109913.1|109966.2|109916.2|109963|109913|10
1722913480000|2024-08-06 03:04:40|109964.1|109914.1|109966.2|109916.2|109966.3|109916.3|109964|109914|22
1722913490000|2024-08-06 03:04:50|109965.7|109915.7|109965.3|109915.3|109967.3|109917.3|109965.2|109915.2|6
1722913500000|2024-08-06 03:05:00|109967.3|109917.3|109966.7|109916.7|109968.4|109918.4|109964.1|109914.1|17
1722913510000|2024-08-06 03:05:10|109967.6|109917.6|109967.7|109917.7|109967.7|109917.7|109967.6|109917.6|2
1722913520000|2024-08-06 03:05:20|109967.6|109917.6|109967.7|109917.7|109968.3|109918.3|109965.1|109915.1|10
1722913530000|2024-08-06 03:05:30|109967.8|109917.8|109965.9|109915.9|109968.8|109918.8|109965.3|109915.3|13
1722913540000|2024-08-06 03:05:40|109966.5|109916.5|109968.7|109918.7|109968.9|109918.9|109966.4|109916.4|10
1722913550000|2024-08-06 03:05:50|109968.8|109918.8|109967.9|109917.9|109970.6|109920.6|109967.9|109917.9|12
1722913560000|2024-08-06 03:06:00|109968|109918|109964.3|109914.3|109968|109918|109961.9|109911.9|36
1722913570000|2024-08-06 03:06:10|109963.9|109913.9|109966.4|109916.4|109966.4|109916.4|109963.4|109913.4|16
1722913580000|2024-08-06 03:06:20|109966|109916|109963.7|109913.7|109968.3|109918.3|109962.3|109912.3|24
1722913590000|2024-08-06 03:06:30|109964.3|109914.3|109968.4|109918.4|109969|109919|109964.2|109914.2|23
1722913600000|2024-08-06 03:06:40|109967|109917|109968.2|109918.2|109969.7|109919.7|109967|109917|21
1722913610000|2024-08-06 03:06:50|109967.7|109917.7|109968.5|109918.5|109968.9|109918.9|109966.4|109916.4|13
1722913620000|2024-08-06 03:07:00|109967.6|109917.6|109965.9|109915.9|109968|109918|109964.9|109914.9|20
1722913630000|2024-08-06 03:07:10|109967.5|109917.5|109964.9|109914.9|109967.5|109917.5|109964.9|109914.9|10
1722913640000|2024-08-06 03:07:20|109965.4|109915.4|109966.7|109916.7|109968.6|109918.6|109965.4|109915.4|14
1722913650000|2024-08-06 03:07:30|109966.6|109916.6|109968|109918|109968|109918|109966.2|109916.2|9
1722913660000|2024-08-06 03:07:40|109967.3|109917.3|109967.6|109917.6|109969.8|109919.8|109965.3|109915.3|9
1722913670000|2024-08-06 03:07:50|109968.2|109918.2|109968.7|109918.7|109968.7|109918.7|109965.4|109915.4|8
1722913680000|2024-08-06 03:08:00|109967.2|109917.2|109967.1|109917.1|109967.2|109917.2|109964.9|109914.9|4
1722913690000|2024-08-06 03:08:10|109967.4|109917.4|109969.1|109919.1|109969.1|109919.1|109966|109916|6
1722913700000|2024-08-06 03:08:20|109968.9|109918.9|109967.5|109917.5|109970.3|109920.3|109967.5|109917.5|8
1722913710000|2024-08-06 03:08:30|109967.1|109917.1|109969.1|109919.1|109969.2|109919.2|109966.4|109916.4|8
1722913720000|2024-08-06 03:08:40|109970.2|109920.2|109967.2|109917.2|109970.2|109920.2|109967.2|109917.2|8
1722913730000|2024-08-06 03:08:50|109967.6|109917.6|109967.2|109917.2|109967.9|109917.9|109965.3|109915.3|8
1722913740000|2024-08-06 03:09:00|109967.4|109917.4|109965.5|109915.5|109967.4|109917.4|109965.5|109915.5|2
1722913750000|2024-08-06 03:09:10|109966.5|109916.5|109966.8|109916.8|109968.2|109918.2|109965.5|109915.5|7
1722913760000|2024-08-06 03:09:20|109967.6|109917.6|109962.7|109912.7|109967.9|109917.9|109962.2|109912.2|13
1722913770000|2024-08-06 03:09:30|109962.5|109912.5|109964.3|109914.3|109964.3|109914.3|109960.4|109910.4|29
1722913780000|2024-08-06 03:09:40|109963.9|109913.9|109963.7|109913.7|109964.8|109914.8|109961.7|109911.7|18
1722913790000|2024-08-06 03:09:50|109963.8|109913.8|109958.7|109908.7|109964|109914|109957.7|109907.7|16
1722913800000|2024-08-06 03:10:00|109959.5|109909.5|109959.8|109909.8|109961.6|109911.6|109959.1|109909.1|18
1722913810000|2024-08-06 03:10:10|109960.6|109910.6|109961.1|109911.1|109962.2|109912.2|109959.6|109909.6|12
1722913820000|2024-08-06 03:10:20|109960.6|109910.6|109961.9|109911.9|109961.9|109911.9|109959.8|109909.8|21
1722913830000|2024-08-06 03:10:30|109961.7|109911.7|109968.4|109918.4|109969|109919|109961.7|109911.7|20
1722913840000|2024-08-06 03:10:40|109966.7|109916.7|109970.3|109920.3|109970.3|109920.3|109966.7|109916.7|10
1722913850000|2024-08-06 03:10:50|109970.8|109920.8|109970.5|109920.5|109971.5|109921.5|109967.8|109917.8|14
1722913860000|2024-08-06 03:11:00|109969.8|109919.8|109971.2|109921.2|109972|109922|109967.5|109917.5|16
1722913870000|2024-08-06 03:11:10|109971.1|109921.1|109968.7|109918.7|109971.1|109921.1|109968.6|109918.6|8
1722913880000|2024-08-06 03:11:20|109968.6|109918.6|109966.9|109916.9|109968.6|109918.6|109966.6|109916.6|8
1722913890000|2024-08-06 03:11:30|109966.4|109916.4|109967.3|109917.3|109969.6|109919.6|109966.4|109916.4|35
1722913900000|2024-08-06 03:11:40|109968.3|109918.3|109968.7|109918.7|109968.7|109918.7|109967.8|109917.8|5
1722913910000|2024-08-06 03:11:50|109968.8|109918.8|109972|109922|109972|109922|109968.6|109918.6|12
1722913920000|2024-08-06 03:12:00|109971.2|109921.2|109965.3|109915.3|109971.2|109921.2|109965.1|109915.1|18
1722913930000|2024-08-06 03:12:10|109966.2|109916.2|109968.6|109918.6|109969.9|109919.9|109965.9|109915.9|18
1722913940000|2024-08-06 03:12:20|109967.5|109917.5|109966.6|109916.6|109969.5|109919.5|109965.7|109915.7|18
1722913950000|2024-08-06 03:12:30|109965.7|109915.7|109969.1|109919.1|109969.8|109919.8|109965.7|109915.7|11
1722913960000|2024-08-06 03:12:40|109967.3|109917.3|109966.4|109916.4|109969.3|109919.3|109964.9|109914.9|13
1722913970000|2024-08-06 03:12:50|109967.7|109917.7|109967.2|109917.2|109968.7|109918.7|109967.2|109917.2|7
1722913980000|2024-08-06 03:13:00|109967.7|109917.7|109970.1|109920.1|109970.1|109920.1|109967.6|109917.6|13
1722913990000|2024-08-06 03:13:10|109969.7|109919.7|109969.9|109919.9|109970|109920|109969.6|109919.6|7
1722914000000|2024-08-06 03:13:20|109969.8|109919.8|109968.6|109918.6|109969.8|109919.8|109968.6|109918.6|2
1722914010000|2024-08-06 03:13:30|109968.5|109918.5|109968|109918|109969.4|109919.4|109967.7|109917.7|9
1722914020000|2024-08-06 03:13:40|109969.7|109919.7|109970.3|109920.3|109972.7|109922.7|109968.1|109918.1|13
1722914030000|2024-08-06 03:13:50|109970.4|109920.4|109971.5|109921.5|109971.5|109921.5|109970|109920|9
1722914040000|2024-08-06 03:14:00|109970.9|109920.9|109974.3|109924.3|109974.3|109924.3|109970.8|109920.8|22
1722914050000|2024-08-06 03:14:10|109973.1|109923.1|109972.7|109922.7|109974.6|109924.6|109972.6|109922.6|14
1722914060000|2024-08-06 03:14:20|109973|109923|109973.1|109923.1|109975.4|109925.4|109973|109923|11
1722914070000|2024-08-06 03:14:30|109973|109923|109973.5|109923.5|109974.2|109924.2|109972.4|109922.4|7
1722914080000|2024-08-06 03:14:40|109973.4|109923.4|109971.8|109921.8|109973.5|109923.5|109971.8|109921.8|5
1722914090000|2024-08-06 03:14:50|109970.9|109920.9|109969.4|109919.4|109971.1|109921.1|109969.4|109919.4|12
1722914100000|2024-08-06 03:15:00|109970.1|109920.1|109968.7|109918.7|109970.6|109920.6|109968.3|109918.3|8
1722914110000|2024-08-06 03:15:10|109967.9|109917.9|109969.8|109919.8|109969.8|109919.8|109967|109917|11
1722914120000|2024-08-06 03:15:20|109968|109918|109968|109918|109970.1|109920.1|109966|109916|25
1722914130000|2024-08-06 03:15:30|109967.4|109917.4|109968.6|109918.6|109968.9|109918.9|109967|109917|13
1722914140000|2024-08-06 03:15:40|109968.7|109918.7|109968.5|109918.5|109968.8|109918.8|109968.1|109918.1|8
1722914150000|2024-08-06 03:15:50|109969.8|109919.8|109969.7|109919.7|109969.8|109919.8|109969.7|109919.7|2
1722914160000|2024-08-06 03:16:00|109967.5|109917.5|109968.7|109918.7|109969.6|109919.6|109965|109915|16
1722914170000|2024-08-06 03:16:10|109967.8|109917.8|109967.6|109917.6|109968.7|109918.7|109967.3|109917.3|9
1722914180000|2024-08-06 03:16:20|109967.5|109917.5|109968.7|109918.7|109969.8|109919.8|109967.5|109917.5|9
1722914190000|2024-08-06 03:16:30|109968.6|109918.6|109969.3|109919.3|109969.3|109919.3|109966.4|109916.4|6
1722914200000|2024-08-06 03:16:40|109970.6|109920.6|109970|109920|109971.7|109921.7|109965.2|109915.2|21
1722914210000|2024-08-06 03:16:50|109969.4|109919.4|109969.4|109919.4|109971.5|109921.5|109969|109919|10
1722914220000|2024-08-06 03:17:00|109970.2|109920.2|109968.1|109918.1|109970.7|109920.7|109968.1|109918.1|9
1722914230000|2024-08-06 03:17:10|109967.6|109917.6|109965.7|109915.7|109972.2|109922.2|109965.7|109915.7|22
1722914240000|2024-08-06 03:17:20|109965.3|109915.3|109969.7|109919.7|109969.7|109919.7|109965|109915|22
1722914250000|2024-08-06 03:17:30|109970.1|109920.1|109968|109918|109970.1|109920.1|109968|109918|8
1722914260000|2024-08-06 03:17:40|109967.4|109917.4|109966.6|109916.6|109967.9|109917.9|109966.2|109916.2|11
1722914270000|2024-08-06 03:17:50|109966.5|109916.5|109967.4|109917.4|109968.3|109918.3|109965.7|109915.7|15
1722914280000|2024-08-06 03:18:00|109967.2|109917.2|109969.5|109919.5|109970.3|109920.3|109967|109917|15
1722914290000|2024-08-06 03:18:10|109970|109920|109966.5|109916.5|109971.7|109921.7|109965.4|109915.4|35
1722914300000|2024-08-06 03:18:20|109966.6|109916.6|109970.3|109920.3|109971.3|109921.3|109966|109916|15
1722914310000|2024-08-06 03:18:30|109969.2|109919.2|109969.9|109919.9|109970.1|109920.1|109968.9|109918.9|10
1722914320000|2024-08-06 03:18:40|109969.8|109919.8|109971.1|109921.1|109971.9|109921.9|109969.2|109919.2|9
1722914330000|2024-08-06 03:18:50|109970.5|109920.5|109966.5|109916.5|109970.5|109920.5|109966.5|109916.5|7
1722914340000|2024-08-06 03:19:00|109966.6|109916.6|109964|109914|109966.8|109916.8|109963.8|109913.8|9
1722914350000|2024-08-06 03:19:10|109963.9|109913.9|109965.2|109915.2|109965.2|109915.2|109963.9|109913.9|6
1722914360000|2024-08-06 03:19:20|109965|109915|109967.6|109917.6|109967.6|109917.6|109964.2|109914.2|18
1722914370000|2024-08-06 03:19:30|109966.6|109916.6|109966.1|109916.1|109967.1|109917.1|109962.8|109912.8|18
1722914380000|2024-08-06 03:19:40|109966.8|109916.8|109967.6|109917.6|109967.6|109917.6|109966.8|109916.8|6
1722914390000|2024-08-06 03:19:50|109967.5|109917.5|109967.5|109917.5|109969|109919|109967.4|109917.4|9
1722914400000|2024-08-06 03:20:00|109967.4|109917.4|109967.3|109917.3|109967.7|109917.7|109967.2|109917.2|6
1722914410000|2024-08-06 03:20:10|109967.2|109917.2|109967.1|109917.1|109968.3|109918.3|109966.3|109916.3|12
1722914420000|2024-08-06 03:20:20|109968|109918|109968.6|109918.6|109968.6|109918.6|109965.3|109915.3|23
1722914430000|2024-08-06 03:20:30|109968.8|109918.8|109968.8|109918.8|109968.8|109918.8|109968.2|109918.2|4
1722914440000|2024-08-06 03:20:40|109968.4|109918.4|109969.9|109919.9|109969.9|109919.9|109968.4|109918.4|7
1722914450000|2024-08-06 03:20:50|109969.7|109919.7|109968.5|109918.5|109969.7|109919.7|109968.4|109918.4|4
1722914460000|2024-08-06 03:21:00|109968.9|109918.9|109972.3|109922.3|109972.9|109922.9|109968.9|109918.9|14
1722914470000|2024-08-06 03:21:10|109972.5|109922.5|109972.5|109922.5|109972.5|109922.5|109972.5|109922.5|1
1722914480000|2024-08-06 03:21:20|109972.9|109922.9|109969.2|109919.2|109973.4|109923.4|109968.1|109918.1|22
1722914490000|2024-08-06 03:21:30|109969.7|109919.7|109970|109920|109971|109921|109966.9|109916.9|26
1722914500000|2024-08-06 03:21:40|109970.7|109920.7|109968.9|109918.9|109971|109921|109966.3|109916.3|36
1722914510000|2024-08-06 03:21:50|109969|109919|109969.2|109919.2|109969.9|109919.9|109967.7|109917.7|18
1722914520000|2024-08-06 03:22:00|109968.6|109918.6|109969.1|109919.1|109969.1|109919.1|109968.1|109918.1|4
1722914530000|2024-08-06 03:22:10|109968.8|109918.8|109970.6|109920.6|109970.6|109920.6|109968.8|109918.8|7
1722914540000|2024-08-06 03:22:20|109970.8|109920.8|109970.7|109920.7|109971.3|109921.3|109970.7|109920.7|5
1722914550000|2024-08-06 03:22:30|109965.7|109915.7|109969.8|109919.8|109970.9|109920.9|109965.7|109915.7|13
1722914560000|2024-08-06 03:22:40|109969.7|109919.7|109967.6|109917.6|109970.4|109920.4|109966.2|109916.2|15
1722914570000|2024-08-06 03:22:50|109967.1|109917.1|109965.9|109915.9|109967.4|109917.4|109962.2|109912.2|26
1722914580000|2024-08-06 03:23:00|109965.8|109915.8|109964.5|109914.5|109966.6|109916.6|109964.5|109914.5|10
1722914590000|2024-08-06 03:23:10|109964.2|109914.2|109959.7|109909.7|109965.1|109915.1|109959.7|109909.7|33
1722914600000|2024-08-06 03:23:20|109961|109911|109966.1|109916.1|109966.2|109916.2|109960.2|109910.2|23
1722914610000|2024-08-06 03:23:30|109966.7|109916.7|109966|109916|109968.2|109918.2|109964.5|109914.5|19
1722914620000|2024-08-06 03:23:40|109965.5|109915.5|109965.7|109915.7|109969.3|109919.3|109965.5|109915.5|27
1722914630000|2024-08-06 03:23:50|109966.6|109916.6|109966.8|109916.8|109967|109917|109965.1|109915.1|14
1722914640000|2024-08-06 03:24:00|109967.1|109917.1|109968.5|109918.5|109968.5|109918.5|109963.6|109913.6|22
1722914650000|2024-08-06 03:24:10|109969.7|109919.7|109967.8|109917.8|109971.3|109921.3|109967.8|109917.8|19
1722914660000|2024-08-06 03:24:20|109967.5|109917.5|109966|109916|109967.5|109917.5|109965|109915|23
1722914670000|2024-08-06 03:24:30|109966.8|109916.8|109964.7|109914.7|109966.8|109916.8|109964.3|109914.3|14
1722914680000|2024-08-06 03:24:40|109964.5|109914.5|109965.9|109915.9|109966.9|109916.9|109963.7|109913.7|16
1722914690000|2024-08-06 03:24:50|109964.1|109914.1|109965.1|109915.1|109965.1|109915.1|109962.1|109912.1|11
1722914700000|2024-08-06 03:25:00|109965.6|109915.6|109963.6|109913.6|109965.6|109915.6|109963|109913|13
1722914710000|2024-08-06 03:25:10|109963.1|109913.1|109960.6|109910.6|109964.5|109914.5|109960.6|109910.6|8
1722914720000|2024-08-06 03:25:20|109959.6|109909.6|109960.3|109910.3|109960.8|109910.8|109959.6|109909.6|9
1722914730000|2024-08-06 03:25:30|109959.9|109909.9|109961.2|109911.2|109961.2|109911.2|109959.9|109909.9|6
1722914740000|2024-08-06 03:25:40|109961.7|109911.7|109961.1|109911.1|109961.8|109911.8|109960.7|109910.7|15
1722914750000|2024-08-06 03:25:50|109961.2|109911.2|109960.2|109910.2|109961.2|109911.2|109955.7|109905.7|24
1722914760000|2024-08-06 03:26:00|109961.4|109911.4|109958.7|109908.7|109961.5|109911.5|109955.8|109905.8|29
1722914770000|2024-08-06 03:26:10|109958.4|109908.4|109958.2|109908.2|109959.2|109909.2|109957.2|109907.2|17
1722914780000|2024-08-06 03:26:20|109959.2|109909.2|109960.3|109910.3|109961|109911|109956.1|109906.1|16
1722914790000|2024-08-06 03:26:30|109960.4|109910.4|109960|109910|109960.4|109910.4|109955.4|109905.4|30
1722914800000|2024-08-06 03:26:40|109959|109909|109958.8|109908.8|109960.4|109910.4|109958.8|109908.8|14
1722914810000|2024-08-06 03:26:50|109957.9|109907.9|109957.7|109907.7|109958.1|109908.1|109955.1|109905.1|27
1722914820000|2024-08-06 03:27:00|109958|109908|109958.7|109908.7|109959|109909|109956.2|109906.2|17
1722914830000|2024-08-06 03:27:10|109958.4|109908.4|109955.1|109905.1|109958.6|109908.6|109954.4|109904.4|9
1722914840000|2024-08-06 03:27:20|109955.2|109905.2|109955.3|109905.3|109958|109908|109954.3|109904.3|20
1722914850000|2024-08-06 03:27:30|109956.5|109906.5|109956.5|109906.5|109957.7|109907.7|109954.4|109904.4|21
1722914860000|2024-08-06 03:27:40|109956.9|109906.9|109955.4|109905.4|109957.7|109907.7|109954.3|109904.3|12
1722914870000|2024-08-06 03:27:50|109955|109905|109953.1|109903.1|109956.5|109906.5|109953.1|109903.1|17
1722914880000|2024-08-06 03:28:00|109953.4|109903.4|109954.2|109904.2|109954.2|109904.2|109953.1|109903.1|6
1722914890000|2024-08-06 03:28:10|109954.5|109904.5|109959.5|109909.5|109959.5|109909.5|109952.8|109902.8|15
1722914900000|2024-08-06 03:28:20|109958.9|109908.9|109956.3|109906.3|109959|109909|109955.9|109905.9|12
1722914910000|2024-08-06 03:28:30|109956.5|109906.5|109960.3|109910.3|109960.3|109910.3|109956.5|109906.5|15
1722914920000|2024-08-06 03:28:40|109960.1|109910.1|109955.7|109905.7|109960.1|109910.1|109951.9|109901.9|34
1722914930000|2024-08-06 03:28:50|109955.8|109905.8|109956.6|109906.6|109959.7|109909.7|109954|109904|21
1722914940000|2024-08-06 03:29:00|109956.9|109906.9|109954.1|109904.1|109957.8|109907.8|109954.1|109904.1|12
1722914950000|2024-08-06 03:29:10|109954.3|109904.3|109955.9|109905.9|109956.7|109906.7|109953.8|109903.8|13
1722914960000|2024-08-06 03:29:20|109955.8|109905.8|109954.2|109904.2|109955.9|109905.9|109954.2|109904.2|7
1722914970000|2024-08-06 03:29:30|109955.4|109905.4|109956.2|109906.2|109957.4|109907.4|109954.5|109904.5|20
1722914980000|2024-08-06 03:29:40|109957.1|109907.1|109956.8|109906.8|109958.7|109908.7|109955.4|109905.4|20
1722914990000|2024-08-06 03:29:50|109956.9|109906.9|109956.8|109906.8|109958.3|109908.3|109954.5|109904.5|34
1722915000000|2024-08-06 03:30:00|109958|109908|109962|109912|109965|109915|109956.2|109906.2|27
1722915010000|2024-08-06 03:30:10|109961.9|109911.9|109963.2|109913.2|109964.7|109914.7|109961.9|109911.9|17
1722915020000|2024-08-06 03:30:20|109963.5|109913.5|109963|109913|109963.8|109913.8|109961.3|109911.3|21
1722915030000|2024-08-06 03:30:30|109963.5|109913.5|109963|109913|109964.3|109914.3|109961.8|109911.8|25
1722915040000|2024-08-06 03:30:40|109962.9|109912.9|109965.4|109915.4|109966.6|109916.6|109962.9|109912.9|15
1722915050000|2024-08-06 03:30:50|109964.7|109914.7|109965.1|109915.1|109966.1|109916.1|109962.4|109912.4|30
1722915060000|2024-08-06 03:31:00|109964.4|109914.4|109959.3|109909.3|109965.4|109915.4|109957.1|109907.1|31
1722915070000|2024-08-06 03:31:10|109960.4|109910.4|109964.6|109914.6|109965.6|109915.6|109959.6|109909.6|27
1722915080000|2024-08-06 03:31:20|109963.5|109913.5|109967.1|109917.1|109967.1|109917.1|109961.5|109911.5|25
1722915090000|2024-08-06 03:31:30|109966.7|109916.7|109966.2|109916.2|109966.7|109916.7|109964.9|109914.9|24
1722915100000|2024-08-06 03:31:40|109966.6|109916.6|109965.3|109915.3|109966.6|109916.6|109964.4|109914.4|14
1722915110000|2024-08-06 03:31:50|109964.9|109914.9|109967|109917|109968.2|109918.2|109964.1|109914.1|24
1722915120000|2024-08-06 03:32:00|109966.8|109916.8|109966.3|109916.3|109970.1|109920.1|109966|109916|30
1722915130000|2024-08-06 03:32:10|109965.3|109915.3|109965.9|109915.9|109970.5|109920.5|109965.2|109915.2|33
1722915140000|2024-08-06 03:32:20|109965.5|109915.5|109966.5|109916.5|109967.1|109917.1|109965.4|109915.4|24
1722915150000|2024-08-06 03:32:30|109966.9|109916.9|109970.6|109920.6|109970.7|109920.7|109965.1|109915.1|21
1722915160000|2024-08-06 03:32:40|109970|109920|109967.8|109917.8|109972.9|109922.9|109967.6|109917.6|21
1722915170000|2024-08-06 03:32:50|109967.1|109917.1|109967.7|109917.7|109969.6|109919.6|109967|109917|18
1722915180000|2024-08-06 03:33:00|109967.4|109917.4|109967.8|109917.8|109967.8|109917.8|109966.9|109916.9|4
1722915190000|2024-08-06 03:33:10|109968|109918|109967|109917|109968.3|109918.3|109967|109917|6
1722915200000|2024-08-06 03:33:20|109967.7|109917.7|109968.1|109918.1|109968.1|109918.1|109966.7|109916.7|20
1722915210000|2024-08-06 03:33:30|109968.6|109918.6|109968.3|109918.3|109969|109919|109966.9|109916.9|15
1722915220000|2024-08-06 03:33:40|109967|109917|109964.1|109914.1|109967.7|109917.7|109963.6|109913.6|14
1722915230000|2024-08-06 03:33:50|109964.6|109914.6|109964.9|109914.9|109966.5|109916.5|109963.8|109913.8|23
1722915240000|2024-08-06 03:34:00|109965.2|109915.2|109970.1|109920.1|109972.6|109922.6|109964.4|109914.4|38
1722915250000|2024-08-06 03:34:10|109969.9|109919.9|109968.2|109918.2|109971.7|109921.7|109966.1|109916.1|33
1722915260000|2024-08-06 03:34:20|109967.8|109917.8|109968.1|109918.1|109970.1|109920.1|109967.4|109917.4|18
1722915270000|2024-08-06 03:34:30|109966.8|109916.8|109945.2|109895.2|109968.3|109918.3|109943.3|109893.3|50
1722915280000|2024-08-06 03:34:40|109942.3|109892.3|109938.3|109888.3|109946.1|109896.1|109937|109887|42
1722915290000|2024-08-06 03:34:50|109938.6|109888.6|109936.8|109886.8|109941.8|109891.8|109935.6|109885.6|25
1722915300000|2024-08-06 03:35:00|109936.5|109886.5|109928|109878|109943.4|109893.4|109928|109878|56
1722915310000|2024-08-06 03:35:10|109928.7|109878.7|109940.7|109890.7|109947.9|109897.9|109925.2|109875.2|48
1722915320000|2024-08-06 03:35:20|109940.8|109890.8|109946.2|109896.2|109949.1|109899.1|109938.8|109888.8|64
1722915330000|2024-08-06 03:35:30|109947.6|109897.6|109944.7|109894.7|109949.7|109899.7|109943.2|109893.2|70
1722915340000|2024-08-06 03:35:40|109947.1|109897.1|109946.5|109896.5|109949.3|109899.3|109937.9|109887.9|76
1722915350000|2024-08-06 03:35:50|109945.4|109895.4|109942|109892|109950|109900|109940.4|109890.4|60
1722915360000|2024-08-06 03:36:00|109942.4|109892.4|109944.5|109894.5|109950.1|109900.1|109941|109891|55
1722915370000|2024-08-06 03:36:10|109945.2|109895.2|109942.1|109892.1|109946.1|109896.1|109938.1|109888.1|65
1722915380000|2024-08-06 03:36:20|109942|109892|109939.9|109889.9|109943.2|109893.2|109937.9|109887.9|59
1722915390000|2024-08-06 03:36:30|109938.7|109888.7|109935.7|109885.7|109942.6|109892.6|109935.7|109885.7|62
1722915400000|2024-08-06 03:36:40|109935.4|109885.4|109934|109884|109936.8|109886.8|109933.6|109883.6|28
1722915410000|2024-08-06 03:36:50|109934.9|109884.9|109941.2|109891.2|109945.6|109895.6|109932.7|109882.7|50
1722915420000|2024-08-06 03:37:00|109940.2|109890.2|109941.3|109891.3|109942.4|109892.4|109933.4|109883.4|53
1722915430000|2024-08-06 03:37:10|109942.4|109892.4|109942.2|109892.2|109944.2|109894.2|109941.9|109891.9|30
1722915440000|2024-08-06 03:37:20|109943|109893|109923.2|109873.2|109943|109893|109921.3|109871.3|20
1722915450000|2024-08-06 03:37:30|109924.3|109874.3|109923.8|109873.8|109927.1|109877.1|109923.8|109873.8|20
1722915460000|2024-08-06 03:37:40|109924.1|109874.1|109923.3|109873.3|109924.3|109874.3|109921.9|109871.9|22
1722915470000|2024-08-06 03:37:50|109923.2|109873.2|109919.2|109869.2|109925.3|109875.3|109913.2|109863.2|47
1722915480000|2024-08-06 03:38:00|109920.5|109870.5|109911.1|109861.1|109920.5|109870.5|109909.8|109859.8|54
1722915490000|2024-08-06 03:38:10|109913.1|109863.1|109926.8|109876.8|109932.9|109882.9|109913.1|109863.1|63
1722915500000|2024-08-06 03:38:20|109927.8|109877.8|109926.5|109876.5|109929.1|109879.1|109924.9|109874.9|38
1722915510000|2024-08-06 03:38:30|109925.5|109875.5|109930|109880|109931.3|109881.3|109925.5|109875.5|49
1722915520000|2024-08-06 03:38:40|109929.6|109879.6|109899|109849|109930.6|109880.6|109898.2|109848.2|32
1722915530000|2024-08-06 03:38:50|109898.6|109848.6|109899.3|109849.3|109900.1|109850.1|109898.2|109848.2|21
1722915540000|2024-08-06 03:39:00|109899|109849|109897.6|109847.6|109899.1|109849.1|109896.7|109846.7|15
1722915550000|2024-08-06 03:39:10|109897.1|109847.1|109899.6|109849.6|109899.6|109849.6|109895.8|109845.8|24
1722915560000|2024-08-06 03:39:20|109899.2|109849.2|109898.6|109848.6|109899.2|109849.2|109897.6|109847.6|13
1722915570000|2024-08-06 03:39:30|109898.4|109848.4|109897.3|109847.3|109898.4|109848.4|109896.1|109846.1|19
1722915580000|2024-08-06 03:39:40|109893.1|109843.1|109895.6|109845.6|109898.1|109848.1|109869.9|109819.9|34
1722915590000|2024-08-06 03:39:50|109897.2|109847.2|109893.7|109843.7|109897.2|109847.2|109893.7|109843.7|9
1722915600000|2024-08-06 03:40:00|109893.9|109843.9|109893.8|109843.8|109893.9|109843.9|109893.2|109843.2|8
1722915610000|2024-08-06 03:40:10|109893.5|109843.5|109893.7|109843.7|109893.7|109843.7|109893.1|109843.1|8
1722915620000|2024-08-06 03:40:20|109893.8|109843.8|109894.4|109844.4|109894.8|109844.8|109892.4|109842.4|16
1722915630000|2024-08-06 03:40:30|109893|109843|109895.6|109845.6|109896.3|109846.3|109893|109843|9
1722915640000|2024-08-06 03:40:40|109895.1|109845.1|109894.6|109844.6|109895.8|109845.8|109893.5|109843.5|13
1722915650000|2024-08-06 03:40:50|109894.2|109844.2|109894.2|109844.2|109895.2|109845.2|109893.9|109843.9|14
1722915660000|2024-08-06 03:41:00|109893.8|109843.8|109893.3|109843.3|109893.8|109843.8|109892.7|109842.7|7
1722915670000|2024-08-06 03:41:10|109893.8|109843.8|109894.1|109844.1|109896.6|109846.6|109893.8|109843.8|16
1722915680000|2024-08-06 03:41:20|109895|109845|109892.2|109842.2|109895|109845|109891|109841|9
1722915690000|2024-08-06 03:41:30|109892.9|109842.9|109892.9|109842.9|109893.9|109843.9|109892.9|109842.9|8
1722915700000|2024-08-06 03:41:40|109892.8|109842.8|109892.3|109842.3|109893|109843|109892.3|109842.3|7
1722915710000|2024-08-06 03:41:50|109892.4|109842.4|109893.7|109843.7|109894.8|109844.8|109891.6|109841.6|14
1722915720000|2024-08-06 03:42:00|109893.5|109843.5|109890.9|109840.9|109893.5|109843.5|109889.4|109839.4|14
1722915730000|2024-08-06 03:42:10|109891.6|109841.6|109890|109840|109893.5|109843.5|109889.3|109839.3|30
1722915740000|2024-08-06 03:42:20|109889.5|109839.5|109891|109841|109892.2|109842.2|109889.4|109839.4|15
1722915750000|2024-08-06 03:42:30|109890.8|109840.8|109890.7|109840.7|109891.9|109841.9|109890.3|109840.3|16
1722915760000|2024-08-06 03:42:40|109891.3|109841.3|109890.5|109840.5|109891.9|109841.9|109890.3|109840.3|14
1722915770000|2024-08-06 03:42:50|109890|109840|109888.1|109838.1|109890.6|109840.6|109888.1|109838.1|18
1722915780000|2024-08-06 03:43:00|109888|109838|109872.4|109822.4|109888|109838|109871.8|109821.8|37
1722915790000|2024-08-06 03:43:10|109871.9|109821.9|109877.7|109827.7|109878.1|109828.1|109871.5|109821.5|32
1722915800000|2024-08-06 03:43:20|109878.1|109828.1|109877.1|109827.1|109878.5|109828.5|109876.7|109826.7|24
1722915810000|2024-08-06 03:43:30|109877.5|109827.5|109882.3|109832.3|109882.9|109832.9|109876.2|109826.2|22
1722915820000|2024-08-06 03:43:40|109883.5|109833.5|109892.7|109842.7|109893.4|109843.4|109883.5|109833.5|21
1722915830000|2024-08-06 03:43:50|109891.7|109841.7|109893.6|109843.6|109894.5|109844.5|109891.7|109841.7|16
1722915840000|2024-08-06 03:44:00|109893.1|109843.1|109891.9|109841.9|109894.3|109844.3|109891.9|109841.9|18
1722915850000|2024-08-06 03:44:10|109891.6|109841.6|109891|109841|109893.8|109843.8|109891|109841|28
1722915860000|2024-08-06 03:44:20|109891.8|109841.8|109894.1|109844.1|109894.1|109844.1|109890.9|109840.9|18
1722915870000|2024-08-06 03:44:30|109893.6|109843.6|109883.5|109833.5|109893.6|109843.6|109883.2|109833.2|21
1722915880000|2024-08-06 03:44:40|109883.2|109833.2|109885.1|109835.1|109885.4|109835.4|109882.7|109832.7|14
1722915890000|2024-08-06 03:44:50|109884.1|109834.1|109886.5|109836.5|109887.7|109837.7|109883.5|109833.5|25
1722915900000|2024-08-06 03:45:00|109886.4|109836.4|109883.1|109833.1|109887.4|109837.4|109883.1|109833.1|21
1722915910000|2024-08-06 03:45:10|109883.5|109833.5|109892.9|109842.9|109894.1|109844.1|109883.1|109833.1|38
1722915920000|2024-08-06 03:45:20|109892.7|109842.7|109896.3|109846.3|109898.5|109848.5|109892.3|109842.3|20
1722915930000|2024-08-06 03:45:30|109895.6|109845.6|109898.9|109848.9|109899.7|109849.7|109895.6|109845.6|22
1722915940000|2024-08-06 03:45:40|109898.5|109848.5|109897.8|109847.8|109898.5|109848.5|109897.5|109847.5|6
1722915950000|2024-08-06 03:45:50|109898.2|109848.2|109892.5|109842.5|109898.3|109848.3|109892.5|109842.5|15
1722915960000|2024-08-06 03:46:00|109892.3|109842.3|109882.2|109832.2|109893|109843|109879.1|109829.1|41
1722915970000|2024-08-06 03:46:10|109883.2|109833.2|109881.6|109831.6|109883.9|109833.9|109881.2|109831.2|28
1722915980000|2024-08-06 03:46:20|109882.1|109832.1|109879.6|109829.6|109882.1|109832.1|109879.3|109829.3|16
1722915990000|2024-08-06 03:46:30|109880.2|109830.2|109883.2|109833.2|109884.3|109834.3|109879.5|109829.5|25
1722916000000|2024-08-06 03:46:40|109883.3|109833.3|109880.6|109830.6|109883.3|109833.3|109879.3|109829.3|22
1722916010000|2024-08-06 03:46:50|109880.8|109830.8|109880.4|109830.4|109881.2|109831.2|109878.7|109828.7|13
1722916020000|2024-08-06 03:47:00|109880.5|109830.5|109880.5|109830.5|109881|109831|109880.2|109830.2|12
1722916030000|2024-08-06 03:47:10|109880.6|109830.6|109882.7|109832.7|109883|109833|109880|109830|25
1722916040000|2024-08-06 03:47:20|109883|109833|109882|109832|109883.6|109833.6|109880.8|109830.8|26
1722916050000|2024-08-06 03:47:30|109882.1|109832.1|109881.9|109831.9|109884.2|109834.2|109880.9|109830.9|28
1722916060000|2024-08-06 03:47:40|109883.1|109833.1|109882.2|109832.2|109883.9|109833.9|109881.4|109831.4|23
1722916070000|2024-08-06 03:47:50|109882.6|109832.6|109887.2|109837.2|109887.2|109837.2|109881.2|109831.2|32
1722916080000|2024-08-06 03:48:00|109887.3|109837.3|109895|109845|109895|109845|109887.2|109837.2|21
1722916090000|2024-08-06 03:48:10|109895.2|109845.2|109895.2|109845.2|109895.9|109845.9|109894.2|109844.2|12
1722916100000|2024-08-06 03:48:20|109896|109846|109897.9|109847.9|109897.9|109847.9|109896|109846|3
1722916110000|2024-08-06 03:48:30|109898|109848|109896.5|109846.5|109898.6|109848.6|109895.6|109845.6|11
1722916120000|2024-08-06 03:48:40|109895.9|109845.9|109898.7|109848.7|109898.7|109848.7|109895.5|109845.5|10
1722916130000|2024-08-06 03:48:50|109898.1|109848.1|109896.5|109846.5|109898.1|109848.1|109896.5|109846.5|5
1722916140000|2024-08-06 03:49:00|109897|109847|109898|109848|109899.1|109849.1|109897|109847|10
1722916150000|2024-08-06 03:49:10|109898.4|109848.4|109899.9|109849.9|109899.9|109849.9|109898.4|109848.4|13
1722916160000|2024-08-06 03:49:20|109900.5|109850.5|109903.4|109853.4|109903.9|109853.9|109900.5|109850.5|22
1722916170000|2024-08-06 03:49:30|109903.8|109853.8|109906.8|109856.8|109909.9|109859.9|109901.6|109851.6|47
1722916180000|2024-08-06 03:49:40|109906|109856|109910.5|109860.5|109911|109861|109904.4|109854.4|50
1722916190000|2024-08-06 03:49:50|109909.9|109859.9|109907.1|109857.1|109910.9|109860.9|109906.8|109856.8|46
1722916200000|2024-08-06 03:50:00|109907.3|109857.3|109905.1|109855.1|109908.1|109858.1|109904.2|109854.2|23
1722916210000|2024-08-06 03:50:10|109905.2|109855.2|109906.2|109856.2|109906.5|109856.5|109904.3|109854.3|24
1722916220000|2024-08-06 03:50:20|109905.5|109855.5|109899.9|109849.9|109906.4|109856.4|109899.1|109849.1|24
1722916230000|2024-08-06 03:50:30|109900.2|109850.2|109918.7|109868.7|109918.7|109868.7|109900.2|109850.2|7
1722916240000|2024-08-06 03:50:40|109918.6|109868.6|109920.6|109870.6|109920.6|109870.6|109918.4|109868.4|8
1722916250000|2024-08-06 03:50:50|109919.6|109869.6|109916.1|109866.1|109919.6|109869.6|109915.8|109865.8|6
1722916260000|2024-08-06 03:51:00|109915.4|109865.4|109917|109867|109917|109867|109915.4|109865.4|4
1722916270000|2024-08-06 03:51:10|109917.2|109867.2|109915.2|109865.2|109917.5|109867.5|109914.4|109864.4|10
1722916280000|2024-08-06 03:51:20|109915.3|109865.3|109916|109866|109916|109866|109915.3|109865.3|3
1722916290000|2024-08-06 03:51:30|109916.7|109866.7|109917.3|109867.3|109917.8|109867.8|109916.7|109866.7|6
1722916300000|2024-08-06 03:51:40|109917.4|109867.4|109918.5|109868.5|109918.5|109868.5|109917.4|109867.4|5
1722916310000|2024-08-06 03:51:50|109918.4|109868.4|109920.7|109870.7|109920.7|109870.7|109918.4|109868.4|7
1722916320000|2024-08-06 03:52:00|109920.3|109870.3|109921.5|109871.5|109921.5|109871.5|109919.8|109869.8|6
1722916330000|2024-08-06 03:52:10|109921.6|109871.6|109916|109866|109921.6|109871.6|109915.1|109865.1|12
1722916340000|2024-08-06 03:52:20|109917.8|109867.8|109917.6|109867.6|109918.3|109868.3|109917|109867|8
1722916350000|2024-08-06 03:52:30|109917.3|109867.3|109918.2|109868.2|109918.2|109868.2|109916.9|109866.9|8
1722916360000|2024-08-06 03:52:40|109918|109868|109917.7|109867.7|109918|109868|109917.7|109867.7|2
1722916370000|2024-08-06 03:52:50|109917.5|109867.5|109915.4|109865.4|109917.9|109867.9|109915|109865|11
1722916380000|2024-08-06 03:53:00|109915.7|109865.7|109906.8|109856.8|109915.7|109865.7|109906.8|109856.8|14
1722916390000|2024-08-06 03:53:10|109907.9|109857.9|109906.4|109856.4|109908|109858|109906.1|109856.1|8
1722916400000|2024-08-06 03:53:20|109905.8|109855.8|109910.7|109860.7|109910.7|109860.7|109905.8|109855.8|16
1722916410000|2024-08-06 03:53:30|109911.1|109861.1|109912.8|109862.8|109912.8|109862.8|109910.6|109860.6|8
1722916420000|2024-08-06 03:53:40|109912.7|109862.7|109912.5|109862.5|109912.7|109862.7|109911.9|109861.9|7
1722916430000|2024-08-06 03:53:50|109912.6|109862.6|109912.5|109862.5|109912.7|109862.7|109911.8|109861.8|6
1722916440000|2024-08-06 03:54:00|109911.9|109861.9|109907.4|109857.4|109911.9|109861.9|109907.4|109857.4|22
1722916450000|2024-08-06 03:54:10|109907.1|109857.1|109911.2|109861.2|109911.2|109861.2|109906.7|109856.7|21
1722916460000|2024-08-06 03:54:20|109911.6|109861.6|109916.4|109866.4|109917.8|109867.8|109911.6|109861.6|12
1722916470000|2024-08-06 03:54:30|109916.2|109866.2|109918.1|109868.1|109918.8|109868.8|109915|109865|13
1722916480000|2024-08-06 03:54:40|109918.8|109868.8|109919.7|109869.7|109919.9|109869.9|109916.4|109866.4|26
1722916490000|2024-08-06 03:54:50|109919.8|109869.8|109920.8|109870.8|109921.4|109871.4|109919.5|109869.5|17
1722916500000|2024-08-06 03:55:00|109921.1|109871.1|109921.4|109871.4|109922.2|109872.2|109920.5|109870.5|7
1722916510000|2024-08-06 03:55:10|109920.9|109870.9|109920.6|109870.6|109922.1|109872.1|109920.6|109870.6|9
1722916520000|2024-08-06 03:55:20|109920.4|109870.4|109920.1|109870.1|109920.4|109870.4|109920.1|109870.1|3
1722916530000|2024-08-06 03:55:30|109921.2|109871.2|109921|109871|109921.9|109871.9|109921|109871|7
1722916540000|2024-08-06 03:55:40|109921.5|109871.5|109921|109871|109921.6|109871.6|109920.9|109870.9|8
1722916550000|2024-08-06 03:55:50|109921.4|109871.4|109921|109871|109921.4|109871.4|109920.9|109870.9|6
1722916560000|2024-08-06 03:56:00|109920.8|109870.8|109920.9|109870.9|109921|109871|109920.8|109870.8|4
1722916570000|2024-08-06 03:56:10|109921|109871|109921|109871|109921.3|109871.3|109920.9|109870.9|7
1722916580000|2024-08-06 03:56:20|109920.4|109870.4|109921|109871|109921|109871|109920.4|109870.4|3
1722916590000|2024-08-06 03:56:30|109920.8|109870.8|109920.2|109870.2|109921.9|109871.9|109920.2|109870.2|11
1722916600000|2024-08-06 03:56:40|109919.8|109869.8|109920.3|109870.3|109920.3|109870.3|109919.8|109869.8|10
1722916610000|2024-08-06 03:56:50|109920.2|109870.2|109920.3|109870.3|109920.4|109870.4|109919.6|109869.6|10
1722916620000|2024-08-06 03:57:00|109919.9|109869.9|109916.5|109866.5|109920.3|109870.3|109916.5|109866.5|9
1722916630000|2024-08-06 03:57:10|109916.4|109866.4|109919.1|109869.1|109919.1|109869.1|109916.1|109866.1|7
1722916640000|2024-08-06 03:57:20|109919|109869|109916.3|109866.3|109919|109869|109915.7|109865.7|7
1722916650000|2024-08-06 03:57:30|109916.2|109866.2|109916.1|109866.1|109916.2|109866.2|109916.1|109866.1|2
1722916660000|2024-08-06 03:57:40|109916.2|109866.2|109916.8|109866.8|109916.8|109866.8|109916.2|109866.2|4
1722916670000|2024-08-06 03:57:50|109916.7|109866.7|109918.9|109868.9|109919.1|109869.1|109916.6|109866.6|6
1722916680000|2024-08-06 03:58:00|109918.3|109868.3|109918.7|109868.7|109919.6|109869.6|109917.1|109867.1|10
1722916690000|2024-08-06 03:58:10|109919|109869|109919.4|109869.4|109919.9|109869.9|109918.7|109868.7|12
1722916700000|2024-08-06 03:58:20|109919|109869|109918.4|109868.4|109919|109869|109918.3|109868.3|6
1722916710000|2024-08-06 03:58:30|109918.8|109868.8|109918.7|109868.7|109919.2|109869.2|109918.3|109868.3|8
1722916720000|2024-08-06 03:58:40|109919.2|109869.2|109920.9|109870.9|109920.9|109870.9|109918.3|109868.3|11
1722916730000|2024-08-06 03:58:50|109919.9|109869.9|109915.6|109865.6|109919.9|109869.9|109915.6|109865.6|14
1722916740000|2024-08-06 03:59:00|109914.6|109864.6|109908|109858|109915.5|109865.5|109906.9|109856.9|16
1722916750000|2024-08-06 03:59:10|109909.7|109859.7|109909.7|109859.7|109910.3|109860.3|109909|109859|12
1722916760000|2024-08-06 03:59:20|109909.2|109859.2|109909.9|109859.9|109910.5|109860.5|109909.2|109859.2|8
1722916770000|2024-08-06 03:59:30|109909|109859|109904.1|109854.1|109910|109860|109902.6|109852.6|15
1722916780000|2024-08-06 03:59:40|109904.5|109854.5|109907.5|109857.5|109907.5|109857.5|109904.5|109854.5|10
1722916790000|2024-08-06 03:59:50|109907.1|109857.1|109907.6|109857.6|109908|109858|109907.1|109857.1|8
1722916800000|2024-08-06 04:00:00|109907.2|109857.2|109917.7|109867.7|109917.7|109867.7|109907.2|109857.2|14
1722916810000|2024-08-06 04:00:10|109917.6|109867.6|109917.7|109867.7|109918.2|109868.2|109917.4|109867.4|9
1722916820000|2024-08-06 04:00:20|109917.6|109867.6|109917.8|109867.8|109918|109868|109916.1|109866.1|10
1722916830000|2024-08-06 04:00:30|109917.4|109867.4|109916.8|109866.8|109917.4|109867.4|109915.4|109865.4|8
1722916840000|2024-08-06 04:00:40|109916.3|109866.3|109917|109867|109917|109867|109916.1|109866.1|6
1722916850000|2024-08-06 04:00:50|109917.9|109867.9|109927|109877|109928.6|109878.6|109916.7|109866.7|17
1722916860000|2024-08-06 04:01:00|109927.7|109877.7|109927.1|109877.1|109927.9|109877.9|109925.8|109875.8|13
1722916870000|2024-08-06 04:01:10|109927.5|109877.5|109930.4|109880.4|109930.4|109880.4|109927.3|109877.3|12
1722916880000|2024-08-06 04:01:20|109931.1|109881.1|109928.1|109878.1|109931.7|109881.7|109928.1|109878.1|19
1722916890000|2024-08-06 04:01:30|109928|109878|109928.9|109878.9|109928.9|109878.9|109928|109878|3
1722916900000|2024-08-06 04:01:40|109928.7|109878.7|109928.6|109878.6|109929|109879|109928.6|109878.6|4
1722916910000|2024-08-06 04:01:50|109928.5|109878.5|109927.4|109877.4|109928.5|109878.5|109926.6|109876.6|8
1722916920000|2024-08-06 04:02:00|109927.8|109877.8|109928.8|109878.8|109928.8|109878.8|109927.8|109877.8|4
1722916930000|2024-08-06 04:02:10|109928.9|109878.9|109934.1|109884.1|109935.3|109885.3|109928.6|109878.6|21
1722916940000|2024-08-06 04:02:20|109933.7|109883.7|109931.8|109881.8|109933.7|109883.7|109931.7|109881.7|10
1722916950000|2024-08-06 04:02:30|109931.9|109881.9|109933.2|109883.2|109933.2|109883.2|109931.7|109881.7|7
1722916960000|2024-08-06 04:02:40|109932.8|109882.8|109932.7|109882.7|109932.8|109882.8|109932.3|109882.3|8
1722916970000|2024-08-06 04:02:50|109933.1|109883.1|109931.4|109881.4|109933.1|109883.1|109931.4|109881.4|6
1722916980000|2024-08-06 04:03:00|109931.3|109881.3|109931|109881|109931.4|109881.4|109931|109881|4
1722916990000|2024-08-06 04:03:10|109931.1|109881.1|109929|109879|109931.1|109881.1|109929|109879|7
1722917000000|2024-08-06 04:03:20|109928.9|109878.9|109928.8|109878.8|109928.9|109878.9|109928.8|109878.8|2
1722917010000|2024-08-06 04:03:30|109928.9|109878.9|109927.7|109877.7|109930.9|109880.9|109927.3|109877.3|12
1722917020000|2024-08-06 04:03:40|109927.4|109877.4|109927.1|109877.1|109927.4|109877.4|109927|109877|4
1722917030000|2024-08-06 04:03:50|109927.2|109877.2|109927.2|109877.2|109927.2|109877.2|109927.2|109877.2|1
1722917040000|2024-08-06 04:04:00|109927.4|109877.4|109925.8|109875.8|109927.4|109877.4|109925.4|109875.4|10
1722917050000|2024-08-06 04:04:10|109925.4|109875.4|109926.4|109876.4|109926.4|109876.4|109925.4|109875.4|3
1722917060000|2024-08-06 04:04:20|109926.5|109876.5|109929.4|109879.4|109929.4|109879.4|109926.5|109876.5|4
1722917070000|2024-08-06 04:04:30|109929.6|109879.6|109929.4|109879.4|109929.6|109879.6|109929.4|109879.4|4
1722917080000|2024-08-06 04:04:40|109929.5|109879.5|109929.6|109879.6|109929.6|109879.6|109929.5|109879.5|2
1722917090000|2024-08-06 04:04:50|109929.2|109879.2|109929.3|109879.3|109929.4|109879.4|109928.9|109878.9|5
1722917100000|2024-08-06 04:05:00|109929.4|109879.4|109929.4|109879.4|109929.6|109879.6|109929.4|109879.4|4
1722917110000|2024-08-06 04:05:10|109929.2|109879.2|109930|109880|109930|109880|109928.7|109878.7|7
1722917120000|2024-08-06 04:05:20|109929.9|109879.9|109929.5|109879.5|109929.9|109879.9|109929.5|109879.5|3
1722917130000|2024-08-06 04:05:30|109929.4|109879.4|109929.4|109879.4|109929.4|109879.4|109929.4|109879.4|1
1722917140000|2024-08-06 04:05:40|109929.5|109879.5|109928.5|109878.5|109929.5|109879.5|109928.5|109878.5|3
1722917150000|2024-08-06 04:05:50|109928.6|109878.6|109946.6|109896.6|109948.1|109898.1|109928.6|109878.6|28
1722917160000|2024-08-06 04:06:00|109946.8|109896.8|109946.4|109896.4|109947.4|109897.4|109945.7|109895.7|13
1722917170000|2024-08-06 04:06:10|109946|109896|109945.9|109895.9|109946.9|109896.9|109944.9|109894.9|22
1722917180000|2024-08-06 04:06:20|109946.1|109896.1|109941.6|109891.6|109946.1|109896.1|109940.7|109890.7|14
1722917190000|2024-08-06 04:06:30|109940.9|109890.9|109942.9|109892.9|109942.9|109892.9|109940.6|109890.6|9
1722917200000|2024-08-06 04:06:40|109943|109893|109942.1|109892.1|109944.2|109894.2|109941.1|109891.1|9
1722917210000|2024-08-06 04:06:50|109943.1|109893.1|109939.5|109889.5|109943.4|109893.4|109939.5|109889.5|17
1722917220000|2024-08-06 04:07:00|109940.6|109890.6|109940.4|109890.4|109941.2|109891.2|109940|109890|13
1722917230000|2024-08-06 04:07:10|109940.6|109890.6|109942.9|109892.9|109945.3|109895.3|109940.6|109890.6|18
1722917240000|2024-08-06 04:07:20|109943|109893|109943.1|109893.1|109943.1|109893.1|109941.7|109891.7|7
1722917250000|2024-08-06 04:07:30|109943|109893|109944|109894|109944.3|109894.3|109942.1|109892.1|4
1722917260000|2024-08-06 04:07:40|109944.2|109894.2|109946|109896|109946|109896|109944.2|109894.2|7
1722917270000|2024-08-06 04:07:50|109947.8|109897.8|109943|109893|109947.8|109897.8|109943|109893|12
1722917280000|2024-08-06 04:08:00|109943.5|109893.5|109945.1|109895.1|109945.1|109895.1|109942.7|109892.7|8
1722917290000|2024-08-06 04:08:10|109944|109894|109942.3|109892.3|109944|109894|109942.3|109892.3|11
1722917300000|2024-08-06 04:08:20|109942.4|109892.4|109941.6|109891.6|109942.8|109892.8|109941.6|109891.6|16
1722917310000|2024-08-06 04:08:30|109941.7|109891.7|109942.3|109892.3|109942.3|109892.3|109941.7|109891.7|6
1722917320000|2024-08-06 04:08:40|109942.4|109892.4|109942.3|109892.3|109943.5|109893.5|109941.9|109891.9|8
1722917330000|2024-08-06 04:08:50|109942.4|109892.4|109946.2|109896.2|109946.2|109896.2|109942.4|109892.4|7
1722917340000|2024-08-06 04:09:00|109946.1|109896.1|109946.1|109896.1|109946.1|109896.1|109946|109896|3
1722917350000|2024-08-06 04:09:10|109946|109896|109945.7|109895.7|109946|109896|109945.7|109895.7|3
1722917360000|2024-08-06 04:09:20|109945.8|109895.8|109945.5|109895.5|109945.8|109895.8|109943.8|109893.8|4
1722917370000|2024-08-06 04:09:30|109945.4|109895.4|109945.2|109895.2|109945.4|109895.4|109945.2|109895.2|5
1722917380000|2024-08-06 04:09:40|109946.2|109896.2|109945.8|109895.8|109946.4|109896.4|109944|109894|13
1722917390000|2024-08-06 04:09:50|109945.3|109895.3|109945.9|109895.9|109946|109896|109943.7|109893.7|21
1722917400000|2024-08-06 04:10:00|109945.5|109895.5|109943.6|109893.6|109945.5|109895.5|109941|109891|22
1722917410000|2024-08-06 04:10:10|109943.5|109893.5|109943.7|109893.7|109944.3|109894.3|109943.4|109893.4|9
1722917420000|2024-08-06 04:10:20|109944.1|109894.1|109942.3|109892.3|109944.9|109894.9|109942.1|109892.1|18
1722917430000|2024-08-06 04:10:30|109942.6|109892.6|109943.6|109893.6|109943.6|109893.6|109941.8|109891.8|12
1722917440000|2024-08-06 04:10:40|109943.7|109893.7|109943.5|109893.5|109946|109896|109943.5|109893.5|12
1722917450000|2024-08-06 04:10:50|109943.2|109893.2|109942|109892|109943.2|109893.2|109942|109892|3
1722917460000|2024-08-06 04:11:00|109941.2|109891.2|109941|109891|109941.6|109891.6|109940.3|109890.3|8
1722917470000|2024-08-06 04:11:10|109940.9|109890.9|109941.2|109891.2|109941.3|109891.3|109940.2|109890.2|10
1722917480000|2024-08-06 04:11:20|109941.7|109891.7|109944.5|109894.5|109944.8|109894.8|109941.7|109891.7|8
1722917490000|2024-08-06 04:11:30|109944.4|109894.4|109942.1|109892.1|109946.7|109896.7|109941.6|109891.6|15
1722917500000|2024-08-06 04:11:40|109941.5|109891.5|109942.1|109892.1|109942.1|109892.1|109941|109891|9
1722917510000|2024-08-06 04:11:50|109943.1|109893.1|109942.1|109892.1|109943.1|109893.1|109942.1|109892.1|3
1722917520000|2024-08-06 04:12:00|109942.3|109892.3|109942.8|109892.8|109942.8|109892.8|109942.1|109892.1|5
1722917530000|2024-08-06 04:12:10|109942.7|109892.7|109942.6|109892.6|109943.9|109893.9|109942.3|109892.3|9
1722917540000|2024-08-06 04:12:20|109941.7|109891.7|109942.2|109892.2|109942.7|109892.7|109941.5|109891.5|10
1722917550000|2024-08-06 04:12:30|109942|109892|109944.3|109894.3|109945.9|109895.9|109942|109892|9
1722917560000|2024-08-06 04:12:40|109944.1|109894.1|109952|109902|109952|109902|109944.1|109894.1|13
1722917570000|2024-08-06 04:12:50|109953.8|109903.8|109953.1|109903.1|109954|109904|109951.8|109901.8|9
1722917580000|2024-08-06 04:13:00|109953.9|109903.9|109956.3|109906.3|109956.7|109906.7|109953.9|109903.9|14
1722917590000|2024-08-06 04:13:10|109956.4|109906.4|109955.8|109905.8|109956.4|109906.4|109955.2|109905.2|10
1722917600000|2024-08-06 04:13:20|109956.1|109906.1|109955.3|109905.3|109956.5|109906.5|109955.3|109905.3|8
1722917610000|2024-08-06 04:13:30|109955.7|109905.7|109969.5|109919.5|109971.4|109921.4|109955.7|109905.7|37
1722917620000|2024-08-06 04:13:40|109969|109919|109971.3|109921.3|109972.9|109922.9|109967.4|109917.4|26
1722917630000|2024-08-06 04:13:50|109970.9|109920.9|109968.5|109918.5|109972.4|109922.4|109966.4|109916.4|31
1722917640000|2024-08-06 04:14:00|109967.7|109917.7|109968.2|109918.2|109975.5|109925.5|109961.8|109911.8|37
1722917650000|2024-08-06 04:14:10|109968.9|109918.9|109969.1|109919.1|109970.8|109920.8|109967.8|109917.8|18
1722917660000|2024-08-06 04:14:20|109969.2|109919.2|109965.7|109915.7|109969.2|109919.2|109962.2|109912.2|24
1722917670000|2024-08-06 04:14:30|109967.5|109917.5|109963.8|109913.8|109967.5|109917.5|109963.5|109913.5|26
1722917680000|2024-08-06 04:14:40|109964.3|109914.3|109961.8|109911.8|109964.3|109914.3|109961.8|109911.8|13
1722917690000|2024-08-06 04:14:50|109963|109913|109961.8|109911.8|109963|109913|109961.8|109911.8|13
1722917700000|2024-08-06 04:15:00|109962.2|109912.2|109968.8|109918.8|109971.9|109921.9|109961|109911|28
1722917710000|2024-08-06 04:15:10|109968.5|109918.5|109969.4|109919.4|109970.9|109920.9|109968.5|109918.5|15
1722917720000|2024-08-06 04:15:20|109969.3|109919.3|109968.8|109918.8|109970.3|109920.3|109967.9|109917.9|23
1722917730000|2024-08-06 04:15:30|109968.9|109918.9|109970|109920|109970.4|109920.4|109968.9|109918.9|10
1722917740000|2024-08-06 04:15:40|109970.1|109920.1|109972.2|109922.2|109972.2|109922.2|109969.5|109919.5|10
1722917750000|2024-08-06 04:15:50|109971.5|109921.5|109971.7|109921.7|109972.2|109922.2|109970.8|109920.8|7
1722917760000|2024-08-06 04:16:00|109971.3|109921.3|109968.8|109918.8|109972|109922|109968.4|109918.4|20
1722917770000|2024-08-06 04:16:10|109969.7|109919.7|109972|109922|109973.4|109923.4|109969.7|109919.7|10
1722917780000|2024-08-06 04:16:20|109972.1|109922.1|109971.2|109921.2|109972.7|109922.7|109971.2|109921.2|10
1722917790000|2024-08-06 04:16:30|109971.6|109921.6|109969.6|109919.6|109972.1|109922.1|109969.6|109919.6|14
1722917800000|2024-08-06 04:16:40|109969.5|109919.5|109969.9|109919.9|109970|109920|109969.4|109919.4|6
1722917810000|2024-08-06 04:16:50|109969.7|109919.7|109969.3|109919.3|109970.2|109920.2|109969.3|109919.3|4
1722917820000|2024-08-06 04:17:00|109969.8|109919.8|109961.9|109911.9|109972.1|109922.1|109961.9|109911.9|27
1722917830000|2024-08-06 04:17:10|109962.5|109912.5|109961.4|109911.4|109967.4|109917.4|109961.4|109911.4|22
1722917840000|2024-08-06 04:17:20|109961.6|109911.6|109964.7|109914.7|109968.3|109918.3|109961|109911|34
1722917850000|2024-08-06 04:17:30|109965.3|109915.3|109967.5|109917.5|109968.8|109918.8|109965|109915|18
1722917860000|2024-08-06 04:17:40|109967.7|109917.7|109970.2|109920.2|109970.2|109920.2|109967.7|109917.7|11
1722917870000|2024-08-06 04:17:50|109969.7|109919.7|109969|109919|109970.2|109920.2|109969|109919|11
1722917880000|2024-08-06 04:18:00|109968.9|109918.9|109967.9|109917.9|109968.9|109918.9|109966.4|109916.4|17
1722917890000|2024-08-06 04:18:10|109968|109918|109968.6|109918.6|109968.9|109918.9|109967.9|109917.9|9
1722917900000|2024-08-06 04:18:20|109968.7|109918.7|109969.1|109919.1|109969.1|109919.1|109968.7|109918.7|2
1722917910000|2024-08-06 04:18:30|109969|109919|109968.5|109918.5|109969.1|109919.1|109968.5|109918.5|6
1722917920000|2024-08-06 04:18:40|109968.9|109918.9|109969|109919|109969.1|109919.1|109968.7|109918.7|7
1722917930000|2024-08-06 04:18:50|109968.6|109918.6|109969.2|109919.2|109969.4|109919.4|109968.6|109918.6|5
1722917940000|2024-08-06 04:19:00|109970|109920|109969.4|109919.4|109970|109920|109967.3|109917.3|12
1722917950000|2024-08-06 04:19:10|109969.6|109919.6|109969.4|109919.4|109969.8|109919.8|109968.7|109918.7|7
1722917960000|2024-08-06 04:19:20|109969.8|109919.8|109969.1|109919.1|109969.8|109919.8|109968.9|109918.9|5
1722917970000|2024-08-06 04:19:30|109968|109918|109968|109918|109970.3|109920.3|109967.9|109917.9|11
1722917980000|2024-08-06 04:19:40|109968.2|109918.2|109969.5|109919.5|109969.5|109919.5|109967.1|109917.1|11
1722917990000|2024-08-06 04:19:50|109968.9|109918.9|109967|109917|109969.9|109919.9|109967|109917|26
1722918000000|2024-08-06 04:20:00|109968.3|109918.3|109971.6|109921.6|109973.2|109923.2|109968.3|109918.3|19
1722918010000|2024-08-06 04:20:10|109971.5|109921.5|109970.6|109920.6|109974.3|109924.3|109970.6|109920.6|20
1722918020000|2024-08-06 04:20:20|109970.7|109920.7|109972.1|109922.1|109975.5|109925.5|109968.3|109918.3|36
1722918030000|2024-08-06 04:20:30|109971.9|109921.9|109969.5|109919.5|109972.1|109922.1|109969.4|109919.4|12
1722918040000|2024-08-06 04:20:40|109970.1|109920.1|109970.7|109920.7|109976.1|109926.1|109968.7|109918.7|20
1722918050000|2024-08-06 04:20:50|109970.3|109920.3|109969|109919|109975|109925|109969|109919|33
1722918060000|2024-08-06 04:21:00|109969.5|109919.5|109972.2|109922.2|109972.2|109922.2|109967.2|109917.2|16
1722918070000|2024-08-06 04:21:10|109973|109923|109973.8|109923.8|109973.8|109923.8|109971.9|109921.9|14
1722918080000|2024-08-06 04:21:20|109973.4|109923.4|109968.4|109918.4|109973.4|109923.4|109967.8|109917.8|31
1722918090000|2024-08-06 04:21:30|109969|109919|109973.5|109923.5|109978|109928|109966.7|109916.7|40
1722918100000|2024-08-06 04:21:40|109972.6|109922.6|109969.1|109919.1|109977.9|109927.9|109969.1|109919.1|37
1722918110000|2024-08-06 04:21:50|109969.2|109919.2|109971.1|109921.1|109974.8|109924.8|109969.2|109919.2|43
1722918120000|2024-08-06 04:22:00|109971|109921|109971.9|109921.9|109975|109925|109968.6|109918.6|44
1722918130000|2024-08-06 04:22:10|109970.8|109920.8|109981|109931|109981|109931|109969.6|109919.6|23
1722918140000|2024-08-06 04:22:20|109981.5|109931.5|109993.7|109943.7|109996.5|109946.5|109979.5|109929.5|36
1722918150000|2024-08-06 04:22:30|109992.5|109942.5|109983|109933|109992.5|109942.5|109979.1|109929.1|30
1722918160000|2024-08-06 04:22:40|109983.1|109933.1|109977.6|109927.6|109983.1|109933.1|109977.6|109927.6|11
1722918170000|2024-08-06 04:22:50|109977.3|109927.3|109976|109926|109981.3|109931.3|109975.6|109925.6|21
1722918180000|2024-08-06 04:23:00|109976.2|109926.2|109975.6|109925.6|109976.2|109926.2|109973.6|109923.6|16
1722918190000|2024-08-06 04:23:10|109976.5|109926.5|109988.2|109938.2|109990.5|109940.5|109976.5|109926.5|38
1722918200000|2024-08-06 04:23:20|109988.6|109938.6|109988.8|109938.8|109989.3|109939.3|109986.6|109936.6|13
1722918210000|2024-08-06 04:23:30|109987.8|109937.8|109985.1|109935.1|109987.8|109937.8|109984.9|109934.9|16
1722918220000|2024-08-06 04:23:40|109984.4|109934.4|109991.1|109941.1|109994.4|109944.4|109981.9|109931.9|27
1722918230000|2024-08-06 04:23:50|109993.5|109943.5|109987.9|109937.9|109993.5|109943.5|109987.9|109937.9|16
1722918240000|2024-08-06 04:24:00|109988|109938|109985.2|109935.2|109988|109938|109978.5|109928.5|24
1722918250000|2024-08-06 04:24:10|109988.5|109938.5|109997.9|109947.9|110007.1|109957.1|109988.5|109938.5|28
1722918260000|2024-08-06 04:24:20|109997.1|109947.1|109994.2|109944.2|109997.1|109947.1|109975.9|109925.9|37
1722918270000|2024-08-06 04:24:30|109994.6|109944.6|109994.1|109944.1|110002|109952|109991|109941|23
1722918280000|2024-08-06 04:24:40|109993.8|109943.8|109992.9|109942.9|109994.9|109944.9|109989.7|109939.7|26
1722918290000|2024-08-06 04:24:50|109994.8|109944.8|109993.1|109943.1|109995.4|109945.4|109992.3|109942.3|20
1722918300000|2024-08-06 04:25:00|109992.3|109942.3|109990.2|109940.2|109993.7|109943.7|109990.2|109940.2|8
1722918310000|2024-08-06 04:25:10|109989.9|109939.9|109990.1|109940.1|109990.4|109940.4|109989.4|109939.4|11
1722918320000|2024-08-06 04:25:20|109990.5|109940.5|109977.5|109927.5|109997.7|109947.7|109977.2|109927.2|36
1722918330000|2024-08-06 04:25:30|109977.6|109927.6|109973|109923|109977.6|109927.6|109971|109921|29
1722918340000|2024-08-06 04:25:40|109973.6|109923.6|109967.3|109917.3|109974.1|109924.1|109967.3|109917.3|26
1722918350000|2024-08-06 04:25:50|109967|109917|109972|109922|109973.4|109923.4|109966.8|109916.8|35
1722918360000|2024-08-06 04:26:00|109971.8|109921.8|109972.2|109922.2|109973.1|109923.1|109970.4|109920.4|30
1722918370000|2024-08-06 04:26:10|109971.4|109921.4|109967.1|109917.1|109972.8|109922.8|109967.1|109917.1|36
1722918380000|2024-08-06 04:26:20|109966.5|109916.5|109970.1|109920.1|109974.5|109924.5|109966.2|109916.2|36
1722918390000|2024-08-06 04:26:30|109970|109920|109972.7|109922.7|109973.7|109923.7|109968.1|109918.1|24
1722918400000|2024-08-06 04:26:40|109971.5|109921.5|109971.9|109921.9|109974.9|109924.9|109968.2|109918.2|37
1722918410000|2024-08-06 04:26:50|109971.4|109921.4|109972.1|109922.1|109976.9|109926.9|109971.2|109921.2|28
1722918420000|2024-08-06 04:27:00|109971.8|109921.8|109973|109923|109977|109927|109969.7|109919.7|43
1722918430000|2024-08-06 04:27:10|109972.6|109922.6|109969.1|109919.1|109974.5|109924.5|109968.2|109918.2|20
1722918440000|2024-08-06 04:27:20|109969.3|109919.3|109969.8|109919.8|109976.5|109926.5|109968.2|109918.2|31
1722918450000|2024-08-06 04:27:30|109969.5|109919.5|109973.2|109923.2|109974|109924|109966.9|109916.9|23
1722918460000|2024-08-06 04:27:40|109973.8|109923.8|109968.9|109918.9|109976.5|109926.5|109968.5|109918.5|30
1722918470000|2024-08-06 04:27:50|109970.1|109920.1|109969.9|109919.9|109971.1|109921.1|109967.6|109917.6|16
1722918480000|2024-08-06 04:28:00|109971|109921|109967.9|109917.9|109973|109923|109967.3|109917.3|36
1722918490000|2024-08-06 04:28:10|109967.5|109917.5|109971|109921|109975.1|109925.1|109967.5|109917.5|53
1722918500000|2024-08-06 04:28:20|109971.4|109921.4|109970|109920|109972.7|109922.7|109969|109919|18
1722918510000|2024-08-06 04:28:30|109969.9|109919.9|109969.9|109919.9|109969.9|109919.9|109969.9|109919.9|1
1722918520000|2024-08-06 04:28:40|109969.5|109919.5|109972.8|109922.8|109975.4|109925.4|109969.4|109919.4|30
1722918530000|2024-08-06 04:28:50|109972.4|109922.4|109976.4|109926.4|109978.2|109928.2|109971.9|109921.9|38
1722918540000|2024-08-06 04:29:00|109976.3|109926.3|109972|109922|109977.6|109927.6|109971.7|109921.7|55
1722918550000|2024-08-06 04:29:10|109972.5|109922.5|109975.7|109925.7|109978.7|109928.7|109970.2|109920.2|43
1722918560000|2024-08-06 04:29:20|109976.8|109926.8|109975.1|109925.1|109976.8|109926.8|109971.2|109921.2|45
1722918570000|2024-08-06 04:29:30|109975.3|109925.3|109973.5|109923.5|109975.4|109925.4|109972.6|109922.6|23
1722918580000|2024-08-06 04:29:40|109972.4|109922.4|109973.7|109923.7|109975.5|109925.5|109971.6|109921.6|31
1722918590000|2024-08-06 04:29:50|109973.2|109923.2|110009.2|109876.8|110009.2|109928.6|109967|109875.9|41
1722918600000|2024-08-06 04:30:00|110009.5|109875.3|110019.7|109885.5|110021.1|109885.5|110006.9|109865.3|34
1722918610000|2024-08-06 04:30:10|110020.6|109885.8|109977.8|109927.8|110020.6|109930|109977.6|109885.8|27
1722918620000|2024-08-06 04:30:20|109978.1|109928.1|109977.4|109927.4|109979.9|109929.9|109975.2|109925.2|42
1722918630000|2024-08-06 04:30:30|109978.3|109928.3|109952.1|109902.1|109998.4|109948.4|109952.1|109902.1|42
1722918640000|2024-08-06 04:30:40|109952.7|109902.7|109949.5|109899.5|109954.4|109904.4|109948.2|109898.2|29
1722918650000|2024-08-06 04:30:50|109949|109899|109954.2|109904.2|109956.7|109906.7|109944.9|109894.9|35
1722918660000|2024-08-06 04:31:00|109954.7|109904.7|109955.7|109905.7|109957.9|109907.9|109953.6|109903.6|21
1722918670000|2024-08-06 04:31:10|109957.5|109907.5|109955|109905|109959.5|109909.5|109953|109903|19
1722918680000|2024-08-06 04:31:20|109954.8|109904.8|109966.6|109916.6|109967.2|109917.2|109954.3|109904.3|15
1722918690000|2024-08-06 04:31:30|109965.3|109915.3|109963.5|109913.5|109966.6|109916.6|109961.9|109911.9|19
1722918700000|2024-08-06 04:31:40|109962.7|109912.7|109963.7|109913.7|109965.3|109915.3|109961.4|109911.4|20
1722918710000|2024-08-06 04:31:50|109963.6|109913.6|109961|109911|109963.6|109913.6|109960.8|109910.8|8
1722918720000|2024-08-06 04:32:00|109961.4|109911.4|109954.4|109904.4|109977|109927|109952.2|109902.2|37
1722918730000|2024-08-06 04:32:10|109954.9|109904.9|109955.3|109905.3|109956.8|109906.8|109953.8|109903.8|14
1722918740000|2024-08-06 04:32:20|109956|109906|109952.3|109902.3|109956|109906|109952.3|109902.3|13
1722918750000|2024-08-06 04:32:30|109952.4|109902.4|109953.7|109903.7|109956.9|109906.9|109951.7|109901.7|30
1722918760000|2024-08-06 04:32:40|109960|109910|109960.8|109910.8|109964.2|109914.2|109959|109909|18
1722918770000|2024-08-06 04:32:50|109960.2|109910.2|109963.7|109913.7|109963.8|109913.8|109959.4|109909.4|13
1722918780000|2024-08-06 04:33:00|109962.3|109912.3|109962.1|109912.1|109962.9|109912.9|109961.3|109911.3|13
1722918790000|2024-08-06 04:33:10|109962.5|109912.5|109962.8|109912.8|109962.8|109912.8|109962.1|109912.1|8
1722918800000|2024-08-06 04:33:20|109962.5|109912.5|109962.1|109912.1|109964.7|109914.7|109962.1|109912.1|9
1722918810000|2024-08-06 04:33:30|109963.5|109913.5|109964.7|109914.7|109970.8|109920.8|109961.3|109911.3|21
1722918820000|2024-08-06 04:33:40|109964.2|109914.2|109969.1|109919.1|109970|109920|109963.5|109913.5|20
1722918830000|2024-08-06 04:33:50|109974|109924|109963.8|109913.8|109974|109924|109962.7|109912.7|29
1722918840000|2024-08-06 04:34:00|109963.4|109913.4|109962.5|109912.5|109968|109918|109962.1|109912.1|31
1722918850000|2024-08-06 04:34:10|109962.8|109912.8|109953.8|109903.8|109965.6|109915.6|109949|109899|31
1722918860000|2024-08-06 04:34:20|109953.7|109903.7|109958.5|109908.5|109976|109926|109951.4|109901.4|43
1722918870000|2024-08-06 04:34:30|109957.1|109907.1|109955.5|109905.5|109957.1|109907.1|109954.9|109904.9|9
1722918880000|2024-08-06 04:34:40|109955.3|109905.3|109964.2|109914.2|109964.2|109914.2|109955.3|109905.3|34
1722918890000|2024-08-06 04:34:50|109965.8|109915.8|109974.1|109924.1|109974.1|109924.1|109965.3|109915.3|21
1722918900000|2024-08-06 04:35:00|109973.8|109923.8|109969|109919|109974.2|109924.2|109969|109919|23
1722918910000|2024-08-06 04:35:10|109968.6|109918.6|109960.5|109910.5|109968.8|109918.8|109960.5|109910.5|18
1722918920000|2024-08-06 04:35:20|109960.9|109910.9|109964|109914|109965.7|109915.7|109960.9|109910.9|23
1722918930000|2024-08-06 04:35:30|109959.2|109909.2|109961.2|109911.2|109961.9|109911.9|109956.1|109906.1|43
1722918940000|2024-08-06 04:35:40|109961.1|109911.1|109960.7|109910.7|109962.5|109912.5|109959.7|109909.7|25
1722918950000|2024-08-06 04:35:50|109960.3|109910.3|109961.6|109911.6|109961.6|109911.6|109959.9|109909.9|14
1722918960000|2024-08-06 04:36:00|109963.1|109913.1|109962.4|109912.4|109963.5|109913.5|109961.7|109911.7|15
1722918970000|2024-08-06 04:36:10|109962.8|109912.8|109964.9|109914.9|109964.9|109914.9|109962.8|109912.8|9
1722918980000|2024-08-06 04:36:20|109965|109915|109963|109913|109965|109915|109962.9|109912.9|13
1722918990000|2024-08-06 04:36:30|109963.4|109913.4|109963.3|109913.3|109963.8|109913.8|109963|109913|6
1722919000000|2024-08-06 04:36:40|109963.4|109913.4|109964.1|109914.1|109964.1|109914.1|109962.4|109912.4|6
1722919010000|2024-08-06 04:36:50|109964.2|109914.2|109963.7|109913.7|109964.3|109914.3|109959.3|109909.3|17
1722919020000|2024-08-06 04:37:00|109963.3|109913.3|109960.3|109910.3|109964.1|109914.1|109960.3|109910.3|25
1722919030000|2024-08-06 04:37:10|109961|109911|109960.2|109910.2|109965.2|109915.2|109959.7|109909.7|22
1722919040000|2024-08-06 04:37:20|109960.6|109910.6|109961.5|109911.5|109965.4|109915.4|109960.4|109910.4|16
1722919050000|2024-08-06 04:37:30|109961.1|109911.1|109960.5|109910.5|109964.1|109914.1|109959.1|109909.1|21
1722919060000|2024-08-06 04:37:40|109963.6|109913.6|109955.5|109905.5|109963.6|109913.6|109955|109905|16
1722919070000|2024-08-06 04:37:50|109956|109906|109956|109906|109956|109906|109954.4|109904.4|14
1722919080000|2024-08-06 04:38:00|109956.2|109906.2|109955.6|109905.6|109957.9|109907.9|109955.2|109905.2|18
1722919090000|2024-08-06 04:38:10|109955.5|109905.5|109954.6|109904.6|109955.7|109905.7|109954.3|109904.3|10
1722919100000|2024-08-06 04:38:20|109955.2|109905.2|109954.7|109904.7|109955.2|109905.2|109954.2|109904.2|6
1722919110000|2024-08-06 04:38:30|109955.3|109905.3|109954|109904|109955.3|109905.3|109953|109903|16
1722919120000|2024-08-06 04:38:40|109954.5|109904.5|109951.3|109901.3|109954.5|109904.5|109949.5|109899.5|16
1722919130000|2024-08-06 04:38:50|109951.4|109901.4|109945.2|109895.2|109952|109902|109944.5|109894.5|24
1722919140000|2024-08-06 04:39:00|109944.1|109894.1|109946.4|109896.4|109949.5|109899.5|109943.4|109893.4|17
1722919150000|2024-08-06 04:39:10|109946.9|109896.9|109940.4|109890.4|109948.3|109898.3|109940.4|109890.4|13
1722919160000|2024-08-06 04:39:20|109940.7|109890.7|109947.9|109897.9|109952.9|109902.9|109940|109890|19
1722919170000|2024-08-06 04:39:30|109947.8|109897.8|109948.6|109898.6|109949.4|109899.4|109947.3|109897.3|12
1722919180000|2024-08-06 04:39:40|109948.4|109898.4|109945.3|109895.3|109948.4|109898.4|109945|109895|8
1722919190000|2024-08-06 04:39:50|109945.7|109895.7|109944|109894|109945.9|109895.9|109943.2|109893.2|9
1722919200000|2024-08-06 04:40:00|109944.1|109894.1|109944.5|109894.5|109947.2|109897.2|109940.6|109890.6|20
1722919210000|2024-08-06 04:40:10|109944.4|109894.4|109945.7|109895.7|109946.4|109896.4|109943.6|109893.6|17
1722919220000|2024-08-06 04:40:20|109946.1|109896.1|109945.4|109895.4|109949.8|109899.8|109944.9|109894.9|21
1722919230000|2024-08-06 04:40:30|109944.9|109894.9|109945.3|109895.3|109946.8|109896.8|109944.5|109894.5|13
1722919240000|2024-08-06 04:40:40|109944.9|109894.9|109947.7|109897.7|109948.7|109898.7|109944.5|109894.5|29
1722919250000|2024-08-06 04:40:50|109946.5|109896.5|109945.3|109895.3|109947.6|109897.6|109943.7|109893.7|24
1722919260000|2024-08-06 04:41:00|109944.9|109894.9|109941.9|109891.9|109945.8|109895.8|109941.4|109891.4|29
1722919270000|2024-08-06 04:41:10|109942.1|109892.1|109935.4|109885.4|109942.1|109892.1|109934.5|109884.5|20
1722919280000|2024-08-06 04:41:20|109935.6|109885.6|109945.8|109895.8|109949.4|109899.4|109935.5|109885.5|37
1722919290000|2024-08-06 04:41:30|109943.2|109893.2|109942.2|109892.2|109945.1|109895.1|109935|109885|36
1722919300000|2024-08-06 04:41:40|109941.8|109891.8|109945.5|109895.5|109946.3|109896.3|109939.9|109889.9|22
1722919310000|2024-08-06 04:41:50|109945.3|109895.3|109944.9|109894.9|109945.3|109895.3|109944.5|109894.5|6
1722919320000|2024-08-06 04:42:00|109945.9|109895.9|109935.5|109885.5|109948.8|109898.8|109935.4|109885.4|32
1722919330000|2024-08-06 04:42:10|109935.4|109885.4|109933.5|109883.5|109938.3|109888.3|109933.3|109883.3|25
1722919340000|2024-08-06 04:42:20|109934.3|109884.3|109935.9|109885.9|109939.2|109889.2|109934.3|109884.3|19
1722919350000|2024-08-06 04:42:30|109935.5|109885.5|109938.2|109888.2|109941.6|109891.6|109935.2|109885.2|18
1722919360000|2024-08-06 04:42:40|109937.3|109887.3|109942.5|109892.5|109945.9|109895.9|109937.3|109887.3|23
1722919370000|2024-08-06 04:42:50|109941.6|109891.6|109944|109894|109946.7|109896.7|109940.9|109890.9|30
1722919380000|2024-08-06 04:43:00|109943.7|109893.7|109938.5|109888.5|109944.8|109894.8|109933.8|109883.8|32
1722919390000|2024-08-06 04:43:10|109937.8|109887.8|109938.8|109888.8|109942|109892|109936.9|109886.9|15
1722919400000|2024-08-06 04:43:20|109939.2|109889.2|109938.4|109888.4|109943.9|109893.9|109938.4|109888.4|12
1722919410000|2024-08-06 04:43:30|109938|109888|109938|109888|109938.9|109888.9|109937.2|109887.2|9
1722919420000|2024-08-06 04:43:40|109936|109886|109934.5|109884.5|109936|109886|109934.5|109884.5|4
1722919430000|2024-08-06 04:43:50|109935.5|109885.5|109934.5|109884.5|109935.7|109885.7|109934.5|109884.5|14
1722919440000|2024-08-06 04:44:00|109934.3|109884.3|109933.4|109883.4|109934.5|109884.5|109931.9|109881.9|17
1722919450000|2024-08-06 04:44:10|109911.6|109861.6|109901.2|109851.2|109913.3|109863.3|109893.5|109843.5|26
1722919460000|2024-08-06 04:44:20|109903.1|109853.1|109900.7|109850.7|109903.5|109853.5|109900.7|109850.7|9
1722919470000|2024-08-06 04:44:30|109900.6|109850.6|109900.3|109850.3|109902.4|109852.4|109900.3|109850.3|8
1722919480000|2024-08-06 04:44:40|109899.4|109849.4|109894.8|109844.8|109900.5|109850.5|109893.8|109843.8|17
1722919490000|2024-08-06 04:44:50|109893.9|109843.9|109890.5|109840.5|109893.9|109843.9|109888.6|109838.6|28
1722919500000|2024-08-06 04:45:00|109890|109840|109888|109838|109891.8|109841.8|109886.1|109836.1|39
1722919510000|2024-08-06 04:45:10|109887.6|109837.6|109892.6|109842.6|109893.6|109843.6|109887.6|109837.6|24
1722919520000|2024-08-06 04:45:20|109892.8|109842.8|109892.5|109842.5|109893.3|109843.3|109891.9|109841.9|14
1722919530000|2024-08-06 04:45:30|109892.9|109842.9|109890.9|109840.9|109892.9|109842.9|109888.3|109838.3|37
1722919540000|2024-08-06 04:45:40|109891.5|109841.5|109892|109842|109893.7|109843.7|109891.5|109841.5|31
1722919550000|2024-08-06 04:45:50|109892.7|109842.7|109893.9|109843.9|109894.4|109844.4|109892|109842|32
1722919560000|2024-08-06 04:46:00|109894|109844|109891.5|109841.5|109895|109845|109890.6|109840.6|38
1722919570000|2024-08-06 04:46:10|109892.5|109842.5|109889.1|109839.1|109893.4|109843.4|109889.1|109839.1|38
1722919580000|2024-08-06 04:46:20|109890.2|109840.2|109887.1|109837.1|109891.4|109841.4|109887.1|109837.1|50
1722919590000|2024-08-06 04:46:30|109886.5|109836.5|109885.8|109835.8|109887.3|109837.3|109883.8|109833.8|26
1722919600000|2024-08-06 04:46:40|109887.1|109837.1|109885.7|109835.7|109887.4|109837.4|109884.7|109834.7|31
1722919610000|2024-08-06 04:46:50|109885.8|109835.8|109886.2|109836.2|109886.8|109836.8|109882.3|109832.3|33
1722919620000|2024-08-06 04:47:00|109885.6|109835.6|109886.4|109836.4|109889.6|109839.6|109884.5|109834.5|31
1722919630000|2024-08-06 04:47:10|109886.9|109836.9|109888.8|109838.8|109888.8|109838.8|109886.3|109836.3|21
1722919640000|2024-08-06 04:47:20|109888.1|109838.1|109889.5|109839.5|109889.8|109839.8|109886.2|109836.2|15
1722919650000|2024-08-06 04:47:30|109890.2|109840.2|109906|109856|109907.5|109857.5|109890.2|109840.2|25
1722919660000|2024-08-06 04:47:40|109905.6|109855.6|109900.8|109850.8|109905.6|109855.6|109900.8|109850.8|13
1722919670000|2024-08-06 04:47:50|109901.2|109851.2|109913.5|109863.5|109916.2|109866.2|109901.2|109851.2|38
1722919680000|2024-08-06 04:48:00|109914.8|109864.8|109916.5|109866.5|109917.3|109867.3|109911.2|109861.2|24
1722919690000|2024-08-06 04:48:10|109916.7|109866.7|109915.3|109865.3|109917.5|109867.5|109915.3|109865.3|10
1722919700000|2024-08-06 04:48:20|109915.1|109865.1|109912.4|109862.4|109915.1|109865.1|109912.4|109862.4|9
1722919710000|2024-08-06 04:48:30|109912.5|109862.5|109911|109861|109914.7|109864.7|109911|109861|16
1722919720000|2024-08-06 04:48:40|109911.4|109861.4|109914.5|109864.5|109914.5|109864.5|109909.6|109859.6|13
1722919730000|2024-08-06 04:48:50|109914.7|109864.7|109905.5|109855.5|109915.7|109865.7|109904.5|109854.5|33
1722919740000|2024-08-06 04:49:00|109904.6|109854.6|109903|109853|109905.2|109855.2|109902.4|109852.4|14
1722919750000|2024-08-06 04:49:10|109902.6|109852.6|109900.5|109850.5|109904|109854|109900.5|109850.5|12
1722919760000|2024-08-06 04:49:20|109900.8|109850.8|109899.1|109849.1|109900.8|109850.8|109898|109848|10
1722919770000|2024-08-06 04:49:30|109899.5|109849.5|109895.6|109845.6|109902.2|109852.2|109895.6|109845.6|18
1722919780000|2024-08-06 04:49:40|109896|109846|109897.2|109847.2|109897.2|109847.2|109895|109845|17
1722919790000|2024-08-06 04:49:50|109896.2|109846.2|109897|109847|109897.9|109847.9|109896.1|109846.1|5
1722919800000|2024-08-06 04:50:00|109896.9|109846.9|109896.8|109846.8|109896.9|109846.9|109895.6|109845.6|10
1722919810000|2024-08-06 04:50:10|109897.1|109847.1|109897.2|109847.2|109898.1|109848.1|109896.7|109846.7|8
1722919820000|2024-08-06 04:50:20|109897.6|109847.6|109895.4|109845.4|109897.6|109847.6|109895.4|109845.4|11
1722919830000|2024-08-06 04:50:30|109895.9|109845.9|109897.3|109847.3|109897.3|109847.3|109895.9|109845.9|7
1722919840000|2024-08-06 04:50:40|109897.4|109847.4|109896.1|109846.1|109897.4|109847.4|109893.4|109843.4|33
1722919850000|2024-08-06 04:50:50|109896.3|109846.3|109893.3|109843.3|109899.2|109849.2|109892.4|109842.4|38
1722919860000|2024-08-06 04:51:00|109893.4|109843.4|109897.9|109847.9|109899.7|109849.7|109893.4|109843.4|16
1722919870000|2024-08-06 04:51:10|109897.6|109847.6|109896.5|109846.5|109899.7|109849.7|109895.8|109845.8|37
1722919880000|2024-08-06 04:51:20|109895.7|109845.7|109895.8|109845.8|109898.4|109848.4|109893.3|109843.3|32
1722919890000|2024-08-06 04:51:30|109896.2|109846.2|109903.7|109853.7|109906|109856|109895.1|109845.1|28
1722919900000|2024-08-06 04:51:40|109903.8|109853.8|109902.7|109852.7|109906.2|109856.2|109902.1|109852.1|28
1722919910000|2024-08-06 04:51:50|109903.3|109853.3|109903.2|109853.2|109906.8|109856.8|109902.3|109852.3|26
1722919920000|2024-08-06 04:52:00|109902.2|109852.2|109898|109848|109905.2|109855.2|109894.2|109844.2|43
1722919930000|2024-08-06 04:52:10|109897.3|109847.3|109902|109852|109902.4|109852.4|109896.4|109846.4|37
1722919940000|2024-08-06 04:52:20|109901.5|109851.5|109901.8|109851.8|109901.8|109851.8|109901.4|109851.4|3
1722919950000|2024-08-06 04:52:30|109900.9|109850.9|109896.9|109846.9|109901.9|109851.9|109896.9|109846.9|15
1722919960000|2024-08-06 04:52:40|109897.2|109847.2|109894.9|109844.9|109898.7|109848.7|109894.9|109844.9|12
1722919970000|2024-08-06 04:52:50|109895.3|109845.3|109900.4|109850.4|109900.8|109850.8|109895.3|109845.3|9
1722919980000|2024-08-06 04:53:00|109900.8|109850.8|109905.5|109855.5|109907.7|109857.7|109900.8|109850.8|43
1722919990000|2024-08-06 04:53:10|109905.7|109855.7|109905.9|109855.9|109907.7|109857.7|109904.4|109854.4|27
1722920000000|2024-08-06 04:53:20|109905.5|109855.5|109905.4|109855.4|109907.8|109857.8|109904.3|109854.3|14
1722920010000|2024-08-06 04:53:30|109905.1|109855.1|109906.9|109856.9|109912.9|109862.9|109905.1|109855.1|30
1722920020000|2024-08-06 04:53:40|109906.8|109856.8|109906.6|109856.6|109907.3|109857.3|109903.9|109853.9|14
1722920030000|2024-08-06 04:53:50|109905.4|109855.4|109903.3|109853.3|109906.4|109856.4|109903.3|109853.3|8
1722920040000|2024-08-06 04:54:00|109902.8|109852.8|109901.3|109851.3|109902.8|109852.8|109900.1|109850.1|12
1722920050000|2024-08-06 04:54:10|109901.6|109851.6|109901.3|109851.3|109903.2|109853.2|109900.7|109850.7|26
1722920060000|2024-08-06 04:54:20|109902.1|109852.1|109901.4|109851.4|109903|109853|109901.1|109851.1|14
1722920070000|2024-08-06 04:54:30|109901.3|109851.3|109902.8|109852.8|109903.2|109853.2|109900.8|109850.8|10
1722920080000|2024-08-06 04:54:40|109903.1|109853.1|109902.8|109852.8|109903.3|109853.3|109902.7|109852.7|7
1722920090000|2024-08-06 04:54:50|109903.3|109853.3|109899.3|109849.3|109903.8|109853.8|109899.3|109849.3|19
1722920100000|2024-08-06 04:55:00|109899.1|109849.1|109901.9|109851.9|109901.9|109851.9|109898.7|109848.7|29
1722920110000|2024-08-06 04:55:10|109902.3|109852.3|109898.3|109848.3|109903|109853|109898.3|109848.3|16
1722920120000|2024-08-06 04:55:20|109896|109846|109902.1|109852.1|109902.1|109852.1|109895.2|109845.2|16
1722920130000|2024-08-06 04:55:30|109902|109852|109909.3|109859.3|109909.7|109859.7|109901.3|109851.3|21
1722920140000|2024-08-06 04:55:40|109909.7|109859.7|109908.9|109858.9|109915.2|109865.2|109907.9|109857.9|39
1722920150000|2024-08-06 04:55:50|109909|109859|109907.4|109857.4|109909|109859|109906|109856|17
1722920160000|2024-08-06 04:56:00|109906.5|109856.5|109906.4|109856.4|109908.2|109858.2|109904.8|109854.8|20
1722920170000|2024-08-06 04:56:10|109906.3|109856.3|109906.9|109856.9|109906.9|109856.9|109904.8|109854.8|6
1722920180000|2024-08-06 04:56:20|109908.8|109858.8|109916.8|109866.8|109918.2|109868.2|109907.2|109857.2|24
1722920190000|2024-08-06 04:56:30|109916.3|109866.3|109920.2|109870.2|109920.2|109870.2|109915.2|109865.2|28
1722920200000|2024-08-06 04:56:40|109918.1|109868.1|109934.4|109884.4|109934.4|109884.4|109917.3|109867.3|28
1722920210000|2024-08-06 04:56:50|109935.5|109885.5|109936.1|109886.1|109938.8|109888.8|109933.6|109883.6|23
1722920220000|2024-08-06 04:57:00|109935.9|109885.9|109938.9|109888.9|109938.9|109888.9|109928.3|109878.3|18
1722920230000|2024-08-06 04:57:10|109941.3|109891.3|109957.9|109907.9|109963.1|109913.1|109937.6|109887.6|54
1722920240000|2024-08-06 04:57:20|109960.2|109910.2|109961.8|109911.8|109972.7|109922.7|109956.4|109906.4|54
1722920250000|2024-08-06 04:57:30|109962.8|109912.8|109969.5|109919.5|109972.3|109922.3|109962.1|109912.1|36
1722920260000|2024-08-06 04:57:40|109969.2|109919.2|109966.3|109916.3|109972.5|109922.5|109963.7|109913.7|39
1722920270000|2024-08-06 04:57:50|109966.5|109916.5|109964.2|109914.2|109966.7|109916.7|109964.2|109914.2|32
1722920280000|2024-08-06 04:58:00|109963.3|109913.3|109957.6|109907.6|109965.8|109915.8|109953.1|109903.1|17
1722920290000|2024-08-06 04:58:10|109958.1|109908.1|109964.2|109914.2|109966|109916|109956.4|109906.4|31
1722920300000|2024-08-06 04:58:20|109964.1|109914.1|109964.7|109914.7|109965.7|109915.7|109963.1|109913.1|11
1722920310000|2024-08-06 04:58:30|109965.4|109915.4|109963.8|109913.8|109968.4|109918.4|109962.4|109912.4|24
1722920320000|2024-08-06 04:58:40|109963.4|109913.4|109955.2|109905.2|109963.4|109913.4|109952.1|109902.1|23
1722920330000|2024-08-06 04:58:50|109958.6|109908.6|109955.6|109905.6|109966.4|109916.4|109955.6|109905.6|35
1722920340000|2024-08-06 04:59:00|109955.4|109905.4|109955|109905|109957.2|109907.2|109951.2|109901.2|38
1722920350000|2024-08-06 04:59:10|109955.2|109905.2|109963.3|109913.3|109963.3|109913.3|109952.1|109902.1|29
1722920360000|2024-08-06 04:59:20|109963.4|109913.4|109961.7|109911.7|109964.2|109914.2|109959.8|109909.8|14
1722920370000|2024-08-06 04:59:30|109962.1|109912.1|109962.6|109912.6|109964.2|109914.2|109959.7|109909.7|17
1722920380000|2024-08-06 04:59:40|109962.5|109912.5|109954.7|109904.7|109962.5|109912.5|109952.6|109902.6|37
1722920390000|2024-08-06 04:59:50|109952.6|109902.6|109955.9|109905.9|109964.5|109914.5|109952.5|109902.5|41
1722920400000|2024-08-06 05:00:00|109956.4|109906.4|109950.8|109900.8|109960.4|109910.4|109948.6|109898.6|44
1722920410000|2024-08-06 05:00:10|109950.1|109900.1|109925.5|109875.5|109954.8|109904.8|109924|109874|42
1722920420000|2024-08-06 05:00:20|109924.9|109874.9|109923.6|109873.6|109926.5|109876.5|109920.2|109870.2|27
1722920430000|2024-08-06 05:00:30|109921.5|109871.5|109925.3|109875.3|109926.5|109876.5|109920.5|109870.5|32
1722920440000|2024-08-06 05:00:40|109925.5|109875.5|109926.6|109876.6|109928.8|109878.8|109921.7|109871.7|35
1722920450000|2024-08-06 05:00:50|109924|109874|109923.6|109873.6|109924.3|109874.3|109919.7|109869.7|38
1722920460000|2024-08-06 05:01:00|109924.2|109874.2|109924.7|109874.7|109935.4|109885.4|109922.6|109872.6|42
1722920470000|2024-08-06 05:01:10|109924.1|109874.1|109933.7|109883.7|109942.3|109892.3|109924.1|109874.1|35
1722920480000|2024-08-06 05:01:20|109934.3|109884.3|109937.8|109887.8|109944.1|109894.1|109931.7|109881.7|32
1722920490000|2024-08-06 05:01:30|109937.2|109887.2|109927.3|109877.3|109937.2|109887.2|109922.3|109872.3|35
1722920500000|2024-08-06 05:01:40|109928|109878|109933.1|109883.1|109939.1|109889.1|109928|109878|20
1722920510000|2024-08-06 05:01:50|109933.5|109883.5|109920.8|109870.8|109934.6|109884.6|109917.5|109867.5|32
1722920520000|2024-08-06 05:02:00|109922.8|109872.8|109918.9|109868.9|109924.4|109874.4|109918|109868|40
1722920530000|2024-08-06 05:02:10|109918.8|109868.8|109924|109874|109924|109874|109915.6|109865.6|44
1722920540000|2024-08-06 05:02:20|109924.1|109874.1|109929.1|109879.1|109931.3|109881.3|109922.8|109872.8|27
1722920550000|2024-08-06 05:02:30|109924.3|109874.3|109934.6|109884.6|109944.9|109894.9|109924|109874|43
1722920560000|2024-08-06 05:02:40|109934.5|109884.5|109950.4|109900.4|109950.4|109900.4|109934.4|109884.4|31
1722920570000|2024-08-06 05:02:50|109951.5|109901.5|109943.1|109893.1|109951.5|109901.5|109935.4|109885.4|49
1722920580000|2024-08-06 05:03:00|109944.5|109894.5|109940.5|109890.5|109949.5|109899.5|109938.6|109888.6|34
1722920590000|2024-08-06 05:03:10|109940.3|109890.3|109931.8|109881.8|109950.1|109900.1|109928.3|109878.3|34
1722920600000|2024-08-06 05:03:20|109933|109883|109937.3|109887.3|109944.2|109894.2|109933|109883|23
1722920610000|2024-08-06 05:03:30|109937.2|109887.2|109948.1|109898.1|109960.7|109910.7|109936.6|109886.6|36
1722920620000|2024-08-06 05:03:40|109948|109898|109946.6|109896.6|109948|109898|109944.2|109894.2|15
1722920630000|2024-08-06 05:03:50|109945.9|109895.9|109944.2|109894.2|109966.7|109916.7|109943.8|109893.8|33
1722920640000|2024-08-06 05:04:00|109944|109894|109935.6|109885.6|109944.3|109894.3|109935.6|109885.6|21
1722920650000|2024-08-06 05:04:10|109935.4|109885.4|109943.9|109893.9|109946.9|109896.9|109929.3|109879.3|37
1722920660000|2024-08-06 05:04:20|109942.7|109892.7|109938.7|109888.7|109948.9|109898.9|109936.6|109886.6|46
1722920670000|2024-08-06 05:04:30|109939|109889|109948.2|109898.2|109950.2|109900.2|109938.8|109888.8|38
1722920680000|2024-08-06 05:04:40|109946.6|109896.6|109936.5|109886.5|109946.6|109896.6|109927.9|109877.9|45
1722920690000|2024-08-06 05:04:50|109936.8|109886.8|109932.8|109882.8|109936.9|109886.9|109931.8|109881.8|12
1722920700000|2024-08-06 05:05:00|109932.7|109882.7|109916.2|109866.2|109939.9|109889.9|109916.2|109866.2|33
1722920710000|2024-08-06 05:05:10|109916.1|109866.1|109971.2|109921.2|109973.7|109923.7|109916.1|109866.1|45
1722920720000|2024-08-06 05:05:20|109969.1|109919.1|109971.9|109921.9|109977.1|109927.1|109963.4|109913.4|48
1722920730000|2024-08-06 05:05:30|109972.3|109922.3|109958.5|109908.5|109986.4|109936.4|109958.5|109908.5|48
1722920740000|2024-08-06 05:05:40|109958|109908|109964.9|109914.9|109979.6|109929.6|109957.5|109907.5|36
1722920750000|2024-08-06 05:05:50|109964.8|109914.8|109967.1|109917.1|109974.2|109924.2|109962.1|109912.1|45
1722920760000|2024-08-06 05:06:00|109965.7|109915.7|109990.5|109940.5|109990.9|109940.9|109965.7|109915.7|56
1722920770000|2024-08-06 05:06:10|109990.6|109940.6|110017.1|109967.1|110017.1|109967.1|109980.9|109930.9|60
1722920780000|2024-08-06 05:06:20|110021.4|109971.4|110028.2|109978.2|110067.5|109985.9|110020.9|109936.9|61
1722920790000|2024-08-06 05:06:30|110027.6|109977.6|110028.9|109978.9|110030.3|109980.3|110019.6|109969.6|41
1722920800000|2024-08-06 05:06:40|110029|109979|110027.1|109977.1|110034.7|109984.7|110026.3|109976.3|33
1722920810000|2024-08-06 05:06:50|110027.3|109977.3|110020.7|109970.7|110028.7|109978.7|110020|109970|40
1722920820000|2024-08-06 05:07:00|110021.2|109971.2|110023.2|109973.2|110032.7|109982.7|110020.5|109970.5|41
1722920830000|2024-08-06 05:07:10|110022.5|109972.5|110029.9|109979.9|110033.2|109983.2|110021.2|109971.2|46
1722920840000|2024-08-06 05:07:20|110027.2|109977.2|110023.7|109973.7|110032.3|109982.3|110022.1|109972.1|43
1722920850000|2024-08-06 05:07:30|110027.7|109977.7|110029.9|109979.9|110031.7|109981.7|110021.4|109971.4|47
1722920860000|2024-08-06 05:07:40|110029.7|109979.7|110023|109973|110031|109981|110022.5|109972.5|54
1722920870000|2024-08-06 05:07:50|110023.1|109973.1|110025.3|109975.3|110032.6|109982.6|110022.6|109972.6|26
1722920880000|2024-08-06 05:08:00|110023.9|109973.9|110021.6|109971.6|110026.6|109976.6|110018.5|109968.5|32
1722920890000|2024-08-06 05:08:10|110021.1|109971.1|110024.8|109974.8|110027.2|109977.2|110017|109967|33
1722920900000|2024-08-06 05:08:20|110026|109976|109991|109941|110029.2|109979.2|109988.3|109938.3|48
1722920910000|2024-08-06 05:08:30|109991.7|109941.7|110007.8|109957.8|110016.9|109966.9|109990|109940|42
1722920920000|2024-08-06 05:08:40|110007.3|109957.3|109995.6|109945.6|110007.3|109957.3|109992.9|109942.9|33
1722920930000|2024-08-06 05:08:50|109995.7|109945.7|109996.2|109946.2|109999.1|109949.1|109989.2|109939.2|59
1722920940000|2024-08-06 05:09:00|109995.6|109945.6|109992|109942|110000.1|109950.1|109990.7|109940.7|37
1722920950000|2024-08-06 05:09:10|109991.2|109941.2|109994.7|109944.7|110000.9|109950.9|109991.2|109941.2|33
1722920960000|2024-08-06 05:09:20|109994.4|109944.4|109993.5|109943.5|110001.1|109951.1|109992.6|109942.6|27
1722920970000|2024-08-06 05:09:30|109993.4|109943.4|109994.6|109944.6|109997.7|109947.7|109992.7|109942.7|28
1722920980000|2024-08-06 05:09:40|109994.4|109944.4|109999.2|109949.2|109999.7|109949.7|109991.2|109941.2|44
1722920990000|2024-08-06 05:09:50|109999.4|109949.4|109995.8|109945.8|110006.5|109956.5|109995.8|109945.8|40
1722921000000|2024-08-06 05:10:00|109996.4|109946.4|109978.3|109928.3|109999.8|109949.8|109969.6|109919.6|45
1722921010000|2024-08-06 05:10:10|109976.9|109926.9|109991.7|109941.7|110002.2|109952.2|109965.3|109915.3|50
1722921020000|2024-08-06 05:10:20|109991.4|109941.4|109994.2|109944.2|109994.6|109944.6|109991|109941|19
1722921030000|2024-08-06 05:10:30|109994.5|109944.5|109997|109947|110014.3|109964.3|109989.8|109939.8|50
1722921040000|2024-08-06 05:10:40|109996.7|109946.7|109997.8|109947.8|110016.6|109966.6|109995.4|109945.4|45
1722921050000|2024-08-06 05:10:50|109997.3|109947.3|110005.7|109955.7|110006.7|109956.7|109997|109947|33
1722921060000|2024-08-06 05:11:00|110002.3|109952.3|110007.5|109957.5|110018.7|109968.7|109991.5|109941.5|54
1722921070000|2024-08-06 05:11:10|110006.8|109956.8|110007.5|109957.5|110009.6|109959.6|109991.2|109941.2|51
1722921080000|2024-08-06 05:11:20|110006.6|109956.6|110007.1|109957.1|110016.8|109966.8|110000.8|109950.8|50
1722921090000|2024-08-06 05:11:30|110007.8|109957.8|110013.6|109963.6|110016.8|109966.8|109994.2|109944.2|42
1722921100000|2024-08-06 05:11:40|110014.5|109964.5|109995.9|109945.9|110014.5|109964.5|109992.4|109942.4|67
1722921110000|2024-08-06 05:11:50|109994.8|109944.8|109999.1|109949.1|110005.9|109955.9|109994.5|109944.5|33
1722921120000|2024-08-06 05:12:00|109998.9|109948.9|109996.9|109946.9|110001.4|109951.4|109995|109945|31
1722921130000|2024-08-06 05:12:10|109997|109947|109995.9|109945.9|109997.5|109947.5|109995.9|109945.9|8
1722921140000|2024-08-06 05:12:20|109994.7|109944.7|110001|109951|110004.8|109954.8|109994.7|109944.7|40
1722921150000|2024-08-06 05:12:30|110000.5|109950.5|110010.6|109960.6|110014.7|109964.7|109998.6|109948.6|31
1722921160000|2024-08-06 05:12:40|110010.5|109960.5|110003.4|109953.4|110018.1|109968.1|110000.5|109950.5|47
1722921170000|2024-08-06 05:12:50|110002.7|109952.7|110011.3|109961.3|110024.6|109974.6|110002.7|109952.7|34
1722921180000|2024-08-06 05:13:00|110011.7|109961.7|110012.2|109962.2|110014.7|109964.7|110005.9|109955.9|21
1722921190000|2024-08-06 05:13:10|110011.7|109961.7|109999.2|109949.2|110013.7|109963.7|109997.2|109947.2|31
1722921200000|2024-08-06 05:13:20|109999.7|109949.7|110012.9|109962.9|110014.4|109964.4|109999.7|109949.7|29
1722921210000|2024-08-06 05:13:30|110013.1|109963.1|109994.5|109944.5|110013.2|109963.2|109993.4|109943.4|57
1722921220000|2024-08-06 05:13:40|109996.7|109946.7|109997.5|109947.5|110005.1|109955.1|109990.9|109940.9|43
1722921230000|2024-08-06 05:13:50|109997.4|109947.4|109998|109948|109999.8|109949.8|109997.3|109947.3|18
1722921240000|2024-08-06 05:14:00|109997.5|109947.5|110001|109951|110002|109952|109994.2|109944.2|41
1722921250000|2024-08-06 05:14:10|110001.4|109951.4|110001|109951|110003.1|109953.1|109998|109948|19
1722921260000|2024-08-06 05:14:20|110001.4|109951.4|109996.1|109946.1|110003.8|109953.8|109996.1|109946.1|31
1722921270000|2024-08-06 05:14:30|109995.7|109945.7|109998.3|109948.3|110002.4|109952.4|109994|109944|24
1722921280000|2024-08-06 05:14:40|109999.1|109949.1|109998.9|109948.9|110004.9|109954.9|109998.3|109948.3|36
1722921290000|2024-08-06 05:14:50|109998.8|109948.8|109965.1|109915.1|109998.8|109948.8|109958.1|109908.1|60
1722921300000|2024-08-06 05:15:00|109964.8|109914.8|109957.8|109907.8|109973.3|109923.3|109951|109901|45
1722921310000|2024-08-06 05:15:10|109957.9|109907.9|109959.1|109909.1|109962.1|109912.1|109956.8|109906.8|45
1722921320000|2024-08-06 05:15:20|109960.2|109910.2|109947.9|109897.9|109960.5|109910.5|109941.3|109891.3|70
1722921330000|2024-08-06 05:15:30|109948.7|109898.7|109944.3|109894.3|109950|109900|109942.1|109892.1|56
1722921340000|2024-08-06 05:15:40|109943.6|109893.6|109949.1|109899.1|109950.5|109900.5|109938.4|109888.4|46
1722921350000|2024-08-06 05:15:50|109947.8|109897.8|109943|109893|109949.4|109899.4|109941.7|109891.7|44
1722921360000|2024-08-06 05:16:00|109943.3|109893.3|109942.3|109892.3|109949.3|109899.3|109941.8|109891.8|42
1722921370000|2024-08-06 05:16:10|109942.5|109892.5|109944|109894|109946.5|109896.5|109942.5|109892.5|18
1722921380000|2024-08-06 05:16:20|109943.9|109893.9|109944.8|109894.8|109952.4|109902.4|109937.3|109887.3|41
1722921390000|2024-08-06 05:16:30|109942.7|109892.7|109941|109891|109950.3|109900.3|109938.9|109888.9|57
1722921400000|2024-08-06 05:16:40|109940.9|109890.9|109930.4|109880.4|109943.3|109893.3|109927|109877|52
1722921410000|2024-08-06 05:16:50|109929.7|109879.7|109923.5|109873.5|109934.8|109884.8|109918.8|109868.8|40
1722921420000|2024-08-06 05:17:00|109924|109874|109932.7|109882.7|109940.3|109890.3|109923.1|109873.1|56
1722921430000|2024-08-06 05:17:10|109932.4|109882.4|109930.2|109880.2|109932.4|109882.4|109930.2|109880.2|37
1722921440000|2024-08-06 05:17:20|109930.8|109880.8|109930.2|109880.2|109931.6|109881.6|109928.6|109878.6|33
1722921450000|2024-08-06 05:17:30|109929.1|109879.1|109921|109871|109929.1|109879.1|109919.2|109869.2|54
1722921460000|2024-08-06 05:17:40|109919.9|109869.9|109930.9|109880.9|109935.4|109885.4|109918.1|109868.1|50
1722921470000|2024-08-06 05:17:50|109931|109881|109927.5|109877.5|109931|109881|109917|109867|64
1722921480000|2024-08-06 05:18:00|109928.4|109878.4|109926|109876|109939.3|109889.3|109925.6|109875.6|46
1722921490000|2024-08-06 05:18:10|109927|109877|109921.7|109871.7|109930.5|109880.5|109920.4|109870.4|52
1722921500000|2024-08-06 05:18:20|109921.3|109871.3|109925.8|109875.8|109928.4|109878.4|109919.6|109869.6|53
1722921510000|2024-08-06 05:18:30|109926.9|109876.9|109930.8|109880.8|109931|109881|109913.1|109863.1|58
1722921520000|2024-08-06 05:18:40|109929.5|109879.5|109943.6|109893.6|109946.8|109896.8|109914.2|109864.2|66
1722921530000|2024-08-06 05:18:50|109943.2|109893.2|109948|109898|109948|109898|109938.4|109888.4|45
1722921540000|2024-08-06 05:19:00|109947.1|109897.1|109944.3|109894.3|109950.3|109900.3|109936.8|109886.8|64
1722921550000|2024-08-06 05:19:10|109944.9|109894.9|109932.7|109882.7|109947.2|109897.2|109925.5|109875.5|59
1722921560000|2024-08-06 05:19:20|109933.2|109883.2|109930.7|109880.7|109936.3|109886.3|109930.6|109880.6|33
1722921570000|2024-08-06 05:19:30|109931.1|109881.1|109927.5|109877.5|109933.7|109883.7|109918.9|109868.9|51
1722921580000|2024-08-06 05:19:40|109926.7|109876.7|109923.8|109873.8|109932.3|109882.3|109915.8|109865.8|61
1722921590000|2024-08-06 05:19:50|109924.3|109874.3|109920.2|109870.2|109926.7|109876.7|109915.8|109865.8|50
1722921600000|2024-08-06 05:20:00|109919.6|109869.6|109919.5|109869.5|109922.4|109872.4|109915.3|109865.3|51
1722921610000|2024-08-06 05:20:10|109916.7|109866.7|109923.7|109873.7|109923.7|109873.7|109899.6|109849.6|49
1722921620000|2024-08-06 05:20:20|109924.1|109874.1|109924.7|109874.7|109924.7|109874.7|109916.2|109866.2|31
1722921630000|2024-08-06 05:20:30|109925.1|109875.1|109928.3|109878.3|109930.6|109880.6|109914.7|109864.7|53
1722921640000|2024-08-06 05:20:40|109927.5|109877.5|109926.5|109876.5|109930.2|109880.2|109924.3|109874.3|36
1722921650000|2024-08-06 05:20:50|109928.5|109878.5|109932.3|109882.3|109932.3|109882.3|109921.1|109871.1|43
1722921660000|2024-08-06 05:21:00|109932.6|109882.6|109943.4|109893.4|109947.8|109897.8|109925.9|109875.9|68
1722921670000|2024-08-06 05:21:10|109942.9|109892.9|109923.7|109873.7|109946.1|109896.1|109923.7|109873.7|38
1722921680000|2024-08-06 05:21:20|109923.1|109873.1|109932.5|109882.5|109934.4|109884.4|109920.7|109870.7|23
1722921690000|2024-08-06 05:21:30|109932.2|109882.2|109924|109874|109932.9|109882.9|109917.4|109867.4|46
1722921700000|2024-08-06 05:21:40|109924.5|109874.5|109919.5|109869.5|109929.7|109879.7|109919.1|109869.1|64
1722921710000|2024-08-06 05:21:50|109920|109870|109908.4|109858.4|109922.2|109872.2|109905.4|109855.4|45
1722921720000|2024-08-06 05:22:00|109916.4|109866.4|109915.9|109865.9|109926.4|109876.4|109911.8|109861.8|47
1722921730000|2024-08-06 05:22:10|109916.8|109866.8|109912.5|109862.5|109918.6|109868.6|109912.1|109862.1|45
1722921740000|2024-08-06 05:22:20|109912.3|109862.3|109903.1|109853.1|109912.5|109862.5|109902.6|109852.6|29
1722921750000|2024-08-06 05:22:30|109903.3|109853.3|109903.5|109853.5|109903.8|109853.8|109902.9|109852.9|9
1722921760000|2024-08-06 05:22:40|109903.4|109853.4|109899.6|109849.6|109903.4|109853.4|109896.4|109846.4|18
1722921770000|2024-08-06 05:22:50|109899.5|109849.5|109899.5|109849.5|109899.7|109849.7|109899.5|109849.5|5
1722921780000|2024-08-06 05:23:00|109899.3|109849.3|109903|109853|109903|109853|109894.2|109844.2|25
1722921790000|2024-08-06 05:23:10|109902.5|109852.5|109905.1|109855.1|109908.7|109858.7|109902.5|109852.5|12
1722921800000|2024-08-06 05:23:20|109903.4|109853.4|109904.3|109854.3|109904.3|109854.3|109900.9|109850.9|17
1722921810000|2024-08-06 05:23:30|109912|109862|109910.3|109860.3|109913.9|109863.9|109903|109853|35
1722921820000|2024-08-06 05:23:40|109910.8|109860.8|109904.9|109854.9|109913.4|109863.4|109904.5|109854.5|18
1722921830000|2024-08-06 05:23:50|109905.1|109855.1|109885.1|109835.1|109907.7|109857.7|109885.1|109835.1|28
1722921840000|2024-08-06 05:24:00|109884.6|109834.6|109890.6|109840.6|109898.6|109848.6|109884.6|109834.6|47
1722921850000|2024-08-06 05:24:10|109891|109841|109893.6|109843.6|109906.9|109856.9|109891|109841|50
1722921860000|2024-08-06 05:24:20|109892.9|109842.9|109894.8|109844.8|109908.2|109858.2|109888.7|109838.7|55
1722921870000|2024-08-06 05:24:30|109894.6|109844.6|109892.4|109842.4|109907.6|109857.6|109889.5|109839.5|57
1722921880000|2024-08-06 05:24:40|109891.9|109841.9|109894.7|109844.7|109903.3|109853.3|109891|109841|30
1722921890000|2024-08-06 05:24:50|109895.7|109845.7|109895.9|109845.9|109902.6|109852.6|109895.7|109845.7|20
1722921900000|2024-08-06 05:25:00|109895.5|109845.5|109903.1|109853.1|109903.1|109853.1|109888.5|109838.5|62
1722921910000|2024-08-06 05:25:10|109904.1|109854.1|109895.8|109845.8|109906.4|109856.4|109892.2|109842.2|43
1722921920000|2024-08-06 05:25:20|109894.5|109844.5|109900.8|109850.8|109900.8|109850.8|109894.5|109844.5|34
1722921930000|2024-08-06 05:25:30|109901.2|109851.2|109873.4|109823.4|109901.5|109851.5|109872|109822|41
1722921940000|2024-08-06 05:25:40|109873.3|109823.3|109889|109839|109899.9|109849.9|109873.3|109823.3|55
1722921950000|2024-08-06 05:25:50|109889.3|109839.3|109887.8|109837.8|109895.5|109845.5|109885.1|109835.1|32
1722921960000|2024-08-06 05:26:00|109887.2|109837.2|109886.9|109836.9|109888.9|109838.9|109886.9|109836.9|26
1722921970000|2024-08-06 05:26:10|109887.4|109837.4|109885.7|109835.7|109898.8|109848.8|109885.7|109835.7|26
1722921980000|2024-08-06 05:26:20|109885.8|109835.8|109890.3|109840.3|109891.2|109841.2|109883.9|109833.9|29
1722921990000|2024-08-06 05:26:30|109891.2|109841.2|109888.1|109838.1|109891.2|109841.2|109888.1|109838.1|14
1722922000000|2024-08-06 05:26:40|109889|109839|109884.4|109834.4|109889|109839|109882.4|109832.4|34
1722922010000|2024-08-06 05:26:50|109883.9|109833.9|109893.1|109843.1|109894.9|109844.9|109882|109832|52
1722922020000|2024-08-06 05:27:00|109892.3|109842.3|109888.2|109838.2|109896.5|109846.5|109886.1|109836.1|45
1722922030000|2024-08-06 05:27:10|109887.1|109837.1|109889.8|109839.8|109898.6|109848.6|109886.3|109836.3|39
1722922040000|2024-08-06 05:27:20|109889.4|109839.4|109888.4|109838.4|109893.6|109843.6|109887.7|109837.7|23
1722922050000|2024-08-06 05:27:30|109887.8|109837.8|109899.2|109849.2|109901.9|109851.9|109887.8|109837.8|41
1722922060000|2024-08-06 05:27:40|109898.5|109848.5|109891.4|109841.4|109901.3|109851.3|109887.4|109837.4|51
1722922070000|2024-08-06 05:27:50|109890.6|109840.6|109891.2|109841.2|109892.4|109842.4|109885.9|109835.9|44
1722922080000|2024-08-06 05:28:00|109891.1|109841.1|109892.8|109842.8|109894.6|109844.6|109886.7|109836.7|27
1722922090000|2024-08-06 05:28:10|109892|109842|109887.4|109837.4|109892|109842|109886.5|109836.5|19
1722922100000|2024-08-06 05:28:20|109887.3|109837.3|109887.5|109837.5|109890|109840|109885.8|109835.8|24
1722922110000|2024-08-06 05:28:30|109888.2|109838.2|109890.6|109840.6|109893.6|109843.6|109885|109835|35
1722922120000|2024-08-06 05:28:40|109889.9|109839.9|109883.6|109833.6|109889.9|109839.9|109882.5|109832.5|28
1722922130000|2024-08-06 05:28:50|109883.5|109833.5|109885.4|109835.4|109886.2|109836.2|109883.5|109833.5|14
1722922140000|2024-08-06 05:29:00|109884.5|109834.5|109878.3|109828.3|109885.4|109835.4|109871.9|109821.9|40
1722922150000|2024-08-06 05:29:10|109878.7|109828.7|109874.6|109824.6|109878.8|109828.8|109873.1|109823.1|38
1722922160000|2024-08-06 05:29:20|109874.3|109824.3|109866.8|109816.8|109875.1|109825.1|109866.8|109816.8|33
1722922170000|2024-08-06 05:29:30|109866.9|109816.9|109867.5|109817.5|109868.9|109818.9|109866.4|109816.4|14
1722922180000|2024-08-06 05:29:40|109867.4|109817.4|109865.9|109815.9|109867.9|109817.9|109865.5|109815.5|10
1722922190000|2024-08-06 05:29:50|109865.7|109815.7|109835.9|109785.9|109865.7|109815.7|109834.2|109784.2|32
1722922200000|2024-08-06 05:30:00|109836.1|109786.1|109853.8|109803.8|109855.6|109805.6|109835.6|109785.6|48
1722922210000|2024-08-06 05:30:10|109855|109805|109855.3|109805.3|109860.2|109810.2|109855|109805|16
1722922220000|2024-08-06 05:30:20|109854.9|109804.9|109856|109806|109856|109806|109838.1|109788.1|46
1722922230000|2024-08-06 05:30:30|109855.7|109805.7|109853|109803|109863|109813|109853|109803|24
1722922240000|2024-08-06 05:30:40|109853.3|109803.3|109851.6|109801.6|109853.3|109803.3|109848.5|109798.5|26
1722922250000|2024-08-06 05:30:50|109852.3|109802.3|109858.7|109808.7|109859.8|109809.8|109852.3|109802.3|24
1722922260000|2024-08-06 05:31:00|109858|109808|109865.8|109815.8|109865.8|109815.8|109851|109801|34
1722922270000|2024-08-06 05:31:10|109866.2|109816.2|109865.3|109815.3|109866.9|109816.9|109865.2|109815.2|18
1722922280000|2024-08-06 05:31:20|109865.5|109815.5|109865.4|109815.4|109867.1|109817.1|109864.8|109814.8|13
1722922290000|2024-08-06 05:31:30|109865.6|109815.6|109862.7|109812.7|109865.7|109815.7|109860.5|109810.5|30
1722922300000|2024-08-06 05:31:40|109862|109812|109870.4|109820.4|109871|109821|109861.7|109811.7|29
1722922310000|2024-08-06 05:31:50|109868.9|109818.9|109868.8|109818.8|109870.1|109820.1|109866.8|109816.8|28
1722922320000|2024-08-06 05:32:00|109869.2|109819.2|109876.5|109826.5|109878.6|109828.6|109869.2|109819.2|23
1722922330000|2024-08-06 05:32:10|109876.4|109826.4|109873|109823|109876.5|109826.5|109868.9|109818.9|28
1722922340000|2024-08-06 05:32:20|109872.5|109822.5|109872.6|109822.6|109872.6|109822.6|109869.3|109819.3|9
1722922350000|2024-08-06 05:32:30|109873.1|109823.1|109874.8|109824.8|109875.7|109825.7|109872.5|109822.5|17
1722922360000|2024-08-06 05:32:40|109875|109825|109872.6|109822.6|109875.1|109825.1|109872.6|109822.6|16
1722922370000|2024-08-06 05:32:50|109872.5|109822.5|109857.6|109807.6|109872.5|109822.5|109857.6|109807.6|21
1722922380000|2024-08-06 05:33:00|109856.9|109806.9|109857.1|109807.1|109857.2|109807.2|109853.7|109803.7|41
1722922390000|2024-08-06 05:33:10|109856.7|109806.7|109859.6|109809.6|109859.6|109809.6|109855.4|109805.4|17
1722922400000|2024-08-06 05:33:20|109858.8|109808.8|109858.3|109808.3|109859.5|109809.5|109857.2|109807.2|36
1722922410000|2024-08-06 05:33:30|109858.7|109808.7|109851.9|109801.9|109859.2|109809.2|109850.7|109800.7|39
1722922420000|2024-08-06 05:33:40|109850.9|109800.9|109854|109804|109854.9|109804.9|109847.2|109797.2|47
1722922430000|2024-08-06 05:33:50|109854.2|109804.2|109854.8|109804.8|109856.7|109806.7|109853.2|109803.2|20
1722922440000|2024-08-06 05:34:00|109855.2|109805.2|109851.2|109801.2|109855.2|109805.2|109848.3|109798.3|25
1722922450000|2024-08-06 05:34:10|109851.6|109801.6|109856.5|109806.5|109856.8|109806.8|109851.6|109801.6|31
1722922460000|2024-08-06 05:34:20|109856.2|109806.2|109855.9|109805.9|109856.5|109806.5|109853.1|109803.1|28
1722922470000|2024-08-06 05:34:30|109854.9|109804.9|109847.5|109797.5|109856.4|109806.4|109847.5|109797.5|43
1722922480000|2024-08-06 05:34:40|109847|109797|109856.3|109806.3|109858.1|109808.1|109846.1|109796.1|40
1722922490000|2024-08-06 05:34:50|109856.5|109806.5|109853|109803|109856.5|109806.5|109851.5|109801.5|41
1722922500000|2024-08-06 05:35:00|109853.6|109803.6|109845.6|109795.6|109853.7|109803.7|109843.3|109793.3|59
1722922510000|2024-08-06 05:35:10|109848.3|109798.3|109853.8|109803.8|109857.6|109807.6|109845.1|109795.1|56
1722922520000|2024-08-06 05:35:20|109853.3|109803.3|109854.5|109804.5|109854.5|109804.5|109846.3|109796.3|44
1722922530000|2024-08-06 05:35:30|109853.6|109803.6|109848.4|109798.4|109856.6|109806.6|109847.6|109797.6|36
1722922540000|2024-08-06 05:35:40|109847.7|109797.7|109855.7|109805.7|109858.8|109808.8|109847.7|109797.7|33
1722922550000|2024-08-06 05:35:50|109855.9|109805.9|109848.4|109798.4|109856.2|109806.2|109845.5|109795.5|26
1722922560000|2024-08-06 05:36:00|109848.3|109798.3|109855.1|109805.1|109857.4|109807.4|109847.5|109797.5|18
1722922570000|2024-08-06 05:36:10|109855|109805|109855.1|109805.1|109855.6|109805.6|109850.4|109800.4|22
1722922580000|2024-08-06 05:36:20|109854.5|109804.5|109859.3|109809.3|109861.3|109811.3|109853.8|109803.8|33
1722922590000|2024-08-06 05:36:30|109858.2|109808.2|109852.6|109802.6|109859.4|109809.4|109849.4|109799.4|43
1722922600000|2024-08-06 05:36:40|109853.4|109803.4|109858.5|109808.5|109861.2|109811.2|109851.8|109801.8|34
1722922610000|2024-08-06 05:36:50|109858.1|109808.1|109854.8|109804.8|109858.1|109808.1|109854.6|109804.6|17
1722922620000|2024-08-06 05:37:00|109855.6|109805.6|109853.9|109803.9|109857.4|109807.4|109851.5|109801.5|26
1722922630000|2024-08-06 05:37:10|109852.7|109802.7|109852.7|109802.7|109854.6|109804.6|109852.7|109802.7|28
1722922640000|2024-08-06 05:37:20|109853.1|109803.1|109870.4|109820.4|109870.4|109820.4|109848.7|109798.7|34
1722922650000|2024-08-06 05:37:30|109870|109820|109876|109826|109876|109826|109870|109820|20
1722922660000|2024-08-06 05:37:40|109875.9|109825.9|109868|109818|109875.9|109825.9|109864.2|109814.2|33
1722922670000|2024-08-06 05:37:50|109867.6|109817.6|109866.8|109816.8|109868.2|109818.2|109865.7|109815.7|16
1722922680000|2024-08-06 05:38:00|109865.9|109815.9|109861.1|109811.1|109865.9|109815.9|109855.7|109805.7|25
1722922690000|2024-08-06 05:38:10|109860.4|109810.4|109860.5|109810.5|109861|109811|109858.5|109808.5|22
1722922700000|2024-08-06 05:38:20|109862.3|109812.3|109862.1|109812.1|109863.9|109813.9|109861.4|109811.4|12
1722922710000|2024-08-06 05:38:30|109862.2|109812.2|109866.6|109816.6|109867.4|109817.4|109862.1|109812.1|18
1722922720000|2024-08-06 05:38:40|109860|109810|109861.2|109811.2|109861.3|109811.3|109857.5|109807.5|19
1722922730000|2024-08-06 05:38:50|109862|109812|109859.1|109809.1|109863.1|109813.1|109856.7|109806.7|34
1722922740000|2024-08-06 05:39:00|109859|109809|109864.3|109814.3|109864.9|109814.9|109859|109809|33
1722922750000|2024-08-06 05:39:10|109863.9|109813.9|109857.9|109807.9|109865.8|109815.8|109855.7|109805.7|33
1722922760000|2024-08-06 05:39:20|109858.3|109808.3|109865.7|109815.7|109871.9|109821.9|109857.6|109807.6|41
1722922770000|2024-08-06 05:39:30|109864.8|109814.8|109863.9|109813.9|109869.2|109819.2|109863.3|109813.3|28
1722922780000|2024-08-06 05:39:40|109864.3|109814.3|109855.5|109805.5|109866.3|109816.3|109855.5|109805.5|34
1722922790000|2024-08-06 05:39:50|109854|109804|109862.1|109812.1|109862.1|109812.1|109853.2|109803.2|25
1722922800000|2024-08-06 05:40:00|109862.5|109812.5|109864.3|109814.3|109866.7|109816.7|109862.5|109812.5|19
1722922810000|2024-08-06 05:40:10|109865|109815|109869.8|109819.8|109872.1|109822.1|109865|109815|48
1722922820000|2024-08-06 05:40:20|109870.1|109820.1|109867.5|109817.5|109870.4|109820.4|109866.4|109816.4|41
1722922830000|2024-08-06 05:40:30|109867.6|109817.6|109870|109820|109870|109820|109864.2|109814.2|29
1722922840000|2024-08-06 05:40:40|109872.2|109822.2|109868|109818|109872.2|109822.2|109863.3|109813.3|27
1722922850000|2024-08-06 05:40:50|109868.1|109818.1|109867.8|109817.8|109870.6|109820.6|109866.3|109816.3|27
1722922860000|2024-08-06 05:41:00|109867.1|109817.1|109871.8|109821.8|109874.4|109824.4|109864.7|109814.7|48
1722922870000|2024-08-06 05:41:10|109872.4|109822.4|109867.9|109817.9|109873.3|109823.3|109862.2|109812.2|36
1722922880000|2024-08-06 05:41:20|109867.6|109817.6|109861|109811|109867.6|109817.6|109860.6|109810.6|19
1722922890000|2024-08-06 05:41:30|109861.8|109811.8|109865.1|109815.1|109866.1|109816.1|109861.7|109811.7|16
1722922900000|2024-08-06 05:41:40|109865.5|109815.5|109871|109821|109879.6|109829.6|109865.5|109815.5|40
1722922910000|2024-08-06 05:41:50|109870.4|109820.4|109865.4|109815.4|109870.4|109820.4|109864.9|109814.9|27
1722922920000|2024-08-06 05:42:00|109865.3|109815.3|109874.1|109824.1|109875.1|109825.1|109865.3|109815.3|21
1722922930000|2024-08-06 05:42:10|109874|109824|109886.4|109836.4|109886.4|109836.4|109872.6|109822.6|40
1722922940000|2024-08-06 05:42:20|109885.8|109835.8|109898.6|109848.6|109907|109857|109883.6|109833.6|42
1722922950000|2024-08-06 05:42:30|109899.7|109849.7|109893|109843|109908.3|109858.3|109891.1|109841.1|60
1722922960000|2024-08-06 05:42:40|109892.6|109842.6|109892.2|109842.2|109898.7|109848.7|109892.2|109842.2|34
1722922970000|2024-08-06 05:42:50|109892.1|109842.1|109892.8|109842.8|109894.9|109844.9|109889.4|109839.4|35
1722922980000|2024-08-06 05:43:00|109893.9|109843.9|109869.9|109819.9|109896.4|109846.4|109867.5|109817.5|34
1722922990000|2024-08-06 05:43:10|109870.2|109820.2|109872.4|109822.4|109875.5|109825.5|109870.2|109820.2|16
1722923000000|2024-08-06 05:43:20|109872.2|109822.2|109871.1|109821.1|109872.5|109822.5|109867|109817|23
1722923010000|2024-08-06 05:43:30|109870.9|109820.9|109684.8|109634.8|109870.9|109820.9|109684.8|109590.3|49
1722923020000|2024-08-06 05:43:40|109684.5|109634.5|109658.2|109608.2|109721|109635.2|109655.9|109550.2|35
1722923030000|2024-08-06 05:43:50|109658.3|109608.3|109823.3|109773.3|109905.9|109779.7|109657.9|109607.9|29
1722923040000|2024-08-06 05:44:00|109824.9|109774.9|109786.6|109736.6|109883.7|109774.9|109770.2|109671.8|68
1722923050000|2024-08-06 05:44:10|109787.3|109737.3|109784.3|109734.3|109803.3|109753.3|109782.2|109732.2|37
1722923060000|2024-08-06 05:44:20|109785.4|109735.4|109784.7|109734.7|109804.9|109754.9|109783.5|109733.5|39
1722923070000|2024-08-06 05:44:30|109776|109726|109792.6|109742.6|109805.9|109755.9|109774.5|109724.5|44
1722923080000|2024-08-06 05:44:40|109792|109742|109803|109753|109814.6|109764.6|109785.7|109735.7|56
1722923090000|2024-08-06 05:44:50|109802.2|109752.2|109787.4|109737.4|109803.2|109753.2|109786.1|109736.1|35
1722923100000|2024-08-06 05:45:00|109790.9|109740.9|109796|109746|109801.3|109751.3|109790.9|109740.9|37
1722923110000|2024-08-06 05:45:10|109798.6|109748.6|109800.6|109750.6|109810.8|109760.8|109797.7|109747.7|53
1722923120000|2024-08-06 05:45:20|109806.9|109756.9|109803.5|109753.5|109810.9|109760.9|109801.3|109751.3|36
1722923130000|2024-08-06 05:45:30|109803.8|109753.8|109807.6|109757.6|109813.7|109763.7|109801.6|109751.6|43
1722923140000|2024-08-06 05:45:40|109806.9|109756.9|109804.7|109754.7|109813.9|109763.9|109796.4|109746.4|49
1722923150000|2024-08-06 05:45:50|109804.4|109754.4|109786.8|109736.8|109807.7|109757.7|109785.2|109735.2|56
1722923160000|2024-08-06 05:46:00|109787.3|109737.3|109792.6|109742.6|109798|109748|109783.7|109733.7|63
1722923170000|2024-08-06 05:46:10|109793.9|109743.9|109803.3|109753.3|109803.3|109753.3|109792.5|109742.5|29
1722923180000|2024-08-06 05:46:20|109802.6|109752.6|109802.4|109752.4|109809.9|109759.9|109801.6|109751.6|41
1722923190000|2024-08-06 05:46:30|109801.8|109751.8|109800.2|109750.2|109808.3|109758.3|109798.1|109748.1|40
1722923200000|2024-08-06 05:46:40|109799.6|109749.6|109805.2|109755.2|109809.4|109759.4|109799.6|109749.6|39
1722923210000|2024-08-06 05:46:50|109804.6|109754.6|109805.7|109755.7|109811.3|109761.3|109803|109753|38
1722923220000|2024-08-06 05:47:00|109805.2|109755.2|109826.7|109776.7|109827.2|109777.2|109805.2|109755.2|68
1722923230000|2024-08-06 05:47:10|109827.8|109777.8|109813.2|109763.2|109829.1|109779.1|109813.2|109763.2|54
1722923240000|2024-08-06 05:47:20|109812.9|109762.9|109799.2|109749.2|109812.9|109762.9|109783.3|109733.3|60
1722923250000|2024-08-06 05:47:30|109798.8|109748.8|109813.7|109763.7|109819.9|109769.9|109783|109733|54
1722923260000|2024-08-06 05:47:40|109814.2|109764.2|109802.3|109752.3|109821.8|109771.8|109797.9|109747.9|66
1722923270000|2024-08-06 05:47:50|109803|109753|109799.6|109749.6|109814.3|109764.3|109799.6|109749.6|58
1722923280000|2024-08-06 05:48:00|109798.6|109748.6|109823.2|109773.2|109824|109774|109798.5|109748.5|55
1722923290000|2024-08-06 05:48:10|109823.7|109773.7|109797.6|109747.6|109824.8|109774.8|109795.8|109745.8|37
1722923300000|2024-08-06 05:48:20|109798|109748|109806.4|109756.4|109809.6|109759.6|109796.7|109746.7|32
1722923310000|2024-08-06 05:48:30|109808.6|109758.6|109795.5|109745.5|109808.6|109758.6|109793.3|109743.3|46
1722923320000|2024-08-06 05:48:40|109795.3|109745.3|109798.1|109748.1|109801.2|109751.2|109774.8|109724.8|47
1722923330000|2024-08-06 05:48:50|109795.9|109745.9|109801.1|109751.1|109801.8|109751.8|109795.7|109745.7|42
1722923340000|2024-08-06 05:49:00|109800.1|109750.1|109803.6|109753.6|109806.6|109756.6|109799|109749|42
1722923350000|2024-08-06 05:49:10|109804.1|109754.1|109796.2|109746.2|109804.1|109754.1|109793.9|109743.9|48
1722923360000|2024-08-06 05:49:20|109795.7|109745.7|109801.5|109751.5|109803.9|109753.9|109793.2|109743.2|46
1722923370000|2024-08-06 05:49:30|109799.1|109749.1|109800.6|109750.6|109801.8|109751.8|109795.8|109745.8|48
1722923380000|2024-08-06 05:49:40|109798.4|109748.4|109805|109755|109817.5|109767.5|109793.7|109743.7|58
1722923390000|2024-08-06 05:49:50|109803|109753|109785.8|109735.8|109804.9|109754.9|109784.3|109734.3|64
1722923400000|2024-08-06 05:50:00|109786.1|109736.1|109782.9|109732.9|109800.8|109750.8|109782.9|109732.9|55
1722923410000|2024-08-06 05:50:10|109780.9|109730.9|109800.2|109750.2|109805|109755|109780.9|109730.9|62
1722923420000|2024-08-06 05:50:20|109800.7|109750.7|109803|109753|109811.8|109761.8|109793|109743|58
1722923430000|2024-08-06 05:50:30|109801.4|109751.4|109796.1|109746.1|109804.6|109754.6|109793.6|109743.6|47
1722923440000|2024-08-06 05:50:40|109796.2|109746.2|109785.8|109735.8|109806.4|109756.4|109774.5|109724.5|64
1722923450000|2024-08-06 05:50:50|109785.2|109735.2|109767.3|109717.3|109792.6|109742.6|109766.8|109716.8|41
1722923460000|2024-08-06 05:51:00|109769.5|109719.5|109775.6|109725.6|109789.4|109739.4|109769.5|109719.5|70
1722923470000|2024-08-06 05:51:10|109773.4|109723.4|109806.5|109756.5|109809.5|109759.5|109773.1|109723.1|42
1722923480000|2024-08-06 05:51:20|109806.8|109756.8|109810|109760|109814.4|109764.4|109799|109749|65
1722923490000|2024-08-06 05:51:30|109806.6|109756.6|109805.8|109755.8|109813.4|109763.4|109800.3|109750.3|51
1722923500000|2024-08-06 05:51:40|109806.2|109756.2|109796.6|109746.6|109808.4|109758.4|109791.9|109741.9|58
1722923510000|2024-08-06 05:51:50|109795.2|109745.2|109799.7|109749.7|109800.9|109750.9|109778.3|109728.3|65
1722923520000|2024-08-06 05:52:00|109798.8|109748.8|109801.8|109751.8|109807|109757|109794.7|109744.7|55
1722923530000|2024-08-06 05:52:10|109800.5|109750.5|109780.9|109730.9|109804|109754|109780.9|109730.9|70
1722923540000|2024-08-06 05:52:20|109777.3|109727.3|109787.9|109737.9|109788|109738|109777.3|109727.3|64
1722923550000|2024-08-06 05:52:30|109788.3|109738.3|109788.1|109738.1|109793.5|109743.5|109776.3|109726.3|49
1722923560000|2024-08-06 05:52:40|109788.5|109738.5|109791.8|109741.8|109793.9|109743.9|109788.3|109738.3|28
1722923570000|2024-08-06 05:52:50|109792.2|109742.2|109793.3|109743.3|109795|109745|109791.4|109741.4|21
1722923580000|2024-08-06 05:53:00|109792.7|109742.7|109800.3|109750.3|109802.9|109752.9|109792.7|109742.7|42
1722923590000|2024-08-06 05:53:10|109799.3|109749.3|109757.7|109707.7|109799.7|109749.7|109751.7|109701.7|64
1722923600000|2024-08-06 05:53:20|109757.4|109707.4|109759.2|109709.2|109759.2|109709.2|109755.8|109705.8|17
1722923610000|2024-08-06 05:53:30|109759.6|109709.6|109778.8|109728.8|109789.1|109739.1|109753.5|109703.5|38
1722923620000|2024-08-06 05:53:40|109779|109729|109769.2|109719.2|109790.4|109740.4|109759.5|109709.5|67
1722923630000|2024-08-06 05:53:50|109769.8|109719.8|109770.7|109720.7|109771.9|109721.9|109763.8|109713.8|64
1722923640000|2024-08-06 05:54:00|109772|109722|109773.3|109723.3|109775.9|109725.9|109766.7|109716.7|74
1722923650000|2024-08-06 05:54:10|109773|109723|109789.5|109739.5|109792.9|109742.9|109767.8|109717.8|60
1722923660000|2024-08-06 05:54:20|109789.9|109739.9|109809.5|109759.5|109811.9|109761.9|109779.8|109729.8|62
1722923670000|2024-08-06 05:54:30|109808.8|109758.8|109803|109753|109813.1|109763.1|109803|109753|37
1722923680000|2024-08-06 05:54:40|109803.1|109753.1|109796.8|109746.8|109819.2|109769.2|109789.1|109739.1|51
1722923690000|2024-08-06 05:54:50|109797.8|109747.8|109786.4|109736.4|109804|109754|109779.2|109729.2|56
1722923700000|2024-08-06 05:55:00|109786|109736|109804.1|109754.1|109815.2|109765.2|109786|109736|63
1722923710000|2024-08-06 05:55:10|109804|109754|109810.8|109760.8|109815.9|109765.9|109799.1|109749.1|43
1722923720000|2024-08-06 05:55:20|109811.2|109761.2|109816.4|109766.4|109819.4|109769.4|109811.2|109761.2|23
1722923730000|2024-08-06 05:55:30|109815.8|109765.8|109846|109796|109891.4|109812.9|109815.8|109751.8|44
1722923740000|2024-08-06 05:55:40|109846.3|109796.3|109837.3|109787.3|109846.9|109796.9|109837.3|109787.3|35
1722923750000|2024-08-06 05:55:50|109838|109788|109844.9|109794.9|109850|109800|109837.6|109787.6|40
1722923760000|2024-08-06 05:56:00|109845|109795|109846.6|109796.6|109875.3|109825.3|109842.9|109792.9|46
1722923770000|2024-08-06 05:56:10|109846.3|109796.3|109859.2|109809.2|109894.2|109829.1|109843.3|109763.4|50
1722923780000|2024-08-06 05:56:20|109859|109809|109875.5|109825.5|109926|109838.2|109853.4|109799.5|59
1722923790000|2024-08-06 05:56:30|109874.4|109824.4|109847.5|109797.5|109878.6|109828.6|109846.3|109796.3|52
1722923800000|2024-08-06 05:56:40|109846.8|109796.8|109871.1|109821.1|109929.4|109846.2|109846.8|109796.8|60
1722923810000|2024-08-06 05:56:50|109875.7|109825.7|109875.1|109825.1|109884.3|109834.3|109862.9|109812.9|61
1722923820000|2024-08-06 05:57:00|109874.5|109824.5|109888.3|109838.3|109942.4|109854.2|109871.9|109806.3|47
1722923830000|2024-08-06 05:57:10|109888|109838|109913.1|109863.1|109918.1|109868.1|109881|109831|48
1722923840000|2024-08-06 05:57:20|109910.8|109860.8|109906.4|109856.4|109981|109881.8|109894.8|109809.6|64
1722923850000|2024-08-06 05:57:30|109906.3|109856.3|109912.6|109862.6|109918.8|109868.8|109906.3|109856.3|38
1722923860000|2024-08-06 05:57:40|109912.1|109862.1|109917.4|109867.4|109968.4|109887.4|109910.2|109834.5|50
1722923870000|2024-08-06 05:57:50|109915.1|109865.1|109918.5|109868.5|109956.1|109872.2|109911.5|109829.2|46
1722923880000|2024-08-06 05:58:00|109916.1|109866.1|109917.6|109867.6|109939.5|109889.5|109915.1|109865.1|51
1722923890000|2024-08-06 05:58:10|109918.6|109868.6|109915.3|109865.3|109918.7|109868.7|109913.6|109863.6|36
1722923900000|2024-08-06 05:58:20|109914.8|109864.8|109909.3|109859.3|109918.5|109868.5|109909.2|109859.2|41
1722923910000|2024-08-06 05:58:30|109909.7|109859.7|109902.7|109852.7|109925.7|109875.7|109884.7|109795.3|60
1722923920000|2024-08-06 05:58:40|109906.4|109856.4|109898.9|109848.9|109927.1|109877.1|109895.4|109845.4|61
1722923930000|2024-08-06 05:58:50|109899.8|109849.8|109897.5|109847.5|109907|109857|109895.6|109845.6|36
1722923940000|2024-08-06 05:59:00|109898.6|109848.6|109909.9|109859.9|109927.4|109877.4|109898.6|109848.6|62
1722923950000|2024-08-06 05:59:10|109909.4|109859.4|109900.5|109850.5|109910.8|109860.8|109892.8|109842.8|47
1722923960000|2024-08-06 05:59:20|109901.9|109851.9|109907.9|109857.9|109908|109858|109901.9|109851.9|22
1722923970000|2024-08-06 05:59:30|109906.3|109856.3|109900.3|109850.3|109908|109858|109900.3|109850.3|34
1722923980000|2024-08-06 05:59:40|109900.9|109850.9|109936.8|109736.8|109939.2|109852.2|109893.8|109736.2|39
1722923990000|2024-08-06 05:59:50|109934.7|109734.7|110081|109881|110081|109881|109930.1|109730.1|31
1722924000000|2024-08-06 06:00:00|110004.4|109804.4|109986.4|109786.4|110018.1|109818.1|109952.4|109752.4|64
1722924010000|2024-08-06 06:00:10|109986.3|109786.3|109974.4|109774.4|109992.4|109793.1|109974.4|109774.4|58
1722924020000|2024-08-06 06:00:20|109975.1|109775.4|109959.5|109815|109979.7|109818.9|109940|109771.5|66
1722924030000|2024-08-06 06:00:30|109960.8|109816.4|109932.7|109783.5|109964.8|109865.5|109907.1|109783.5|74
1722924040000|2024-08-06 06:00:40|109930.8|109782.3|109883.9|109833.9|109932.3|109844.5|109877.8|109780.2|65
1722924050000|2024-08-06 06:00:50|109883.7|109833.7|109934.7|109884.7|109983.5|109886.1|109879.9|109829.9|49
1722924060000|2024-08-06 06:01:00|109937|109887|110021.2|109881.9|110041.9|109909.7|109935.4|109843.6|64
1722924070000|2024-08-06 06:01:10|110020.3|109881.4|109983.4|109853.9|110020.9|109918.7|109950.4|109829.6|63
1722924080000|2024-08-06 06:01:20|109983.9|109854|109961.7|109911.7|110011.7|109915.9|109938.1|109845.2|61
1722924090000|2024-08-06 06:01:30|109961.6|109911.6|110015.5|109845.1|110015.5|109912.8|109927.2|109840.1|52
1722924100000|2024-08-06 06:01:40|109956.4|109906.4|109952.5|109902.5|110012.2|109906.4|109944.2|109839.4|64
1722924110000|2024-08-06 06:01:50|109948.6|109898.6|109947.1|109897.1|110029.1|109925.9|109946.4|109873.1|55
1722924120000|2024-08-06 06:02:00|109948.3|109898.3|109970.4|109920.4|109984.6|109934.6|109945.3|109895.3|69
1722924130000|2024-08-06 06:02:10|109965.9|109915.9|109944.1|109894.1|109966.4|109916.4|109941.5|109891.5|50
1722924140000|2024-08-06 06:02:20|109947.6|109897.6|109920.8|109870.8|109948.7|109898.7|109920.8|109870.8|60
1722924150000|2024-08-06 06:02:30|109920.9|109870.9|109930.3|109880.3|109932.9|109882.9|109913.1|109863.1|52
1722924160000|2024-08-06 06:02:40|109929.5|109879.5|109888.8|109838.8|109929.5|109879.5|109882.1|109832.1|67
1722924170000|2024-08-06 06:02:50|109889.2|109839.2|109898.5|109848.5|109907.3|109857.3|109889.2|109839.2|58
1722924180000|2024-08-06 06:03:00|109900.2|109850.2|109939.8|109889.8|109941.1|109891.1|109900.2|109850.2|65
1722924190000|2024-08-06 06:03:10|109939.3|109889.3|109923.5|109873.5|109942.8|109892.8|109920.1|109870.1|59
1722924200000|2024-08-06 06:03:20|109923.4|109873.4|109931|109881|109931.9|109881.9|109900.9|109850.9|63
1722924210000|2024-08-06 06:03:30|109932|109882|109878.8|109828.8|109935.9|109885.9|109877.1|109827.1|62
1722924220000|2024-08-06 06:03:40|109878.6|109828.6|109874.9|109824.9|109882.2|109832.2|109869.4|109819.4|65
1722924230000|2024-08-06 06:03:50|109875|109825|109906.9|109856.9|109906.9|109856.9|109864.7|109814.7|65
1722924240000|2024-08-06 06:04:00|109903|109853|109870.5|109820.5|109903.9|109853.9|109864.2|109814.2|69
1722924250000|2024-08-06 06:04:10|109869.9|109819.9|109872.7|109822.7|109873.3|109823.3|109849.5|109799.5|66
1722924260000|2024-08-06 06:04:20|109874.2|109824.2|109917|109867|109917|109867|109873.8|109823.8|62
1722924270000|2024-08-06 06:04:30|109920|109870|109900.2|109850.2|109926.5|109876.5|109898.4|109848.4|68
1722924280000|2024-08-06 06:04:40|109900.6|109850.6|109917.4|109867.4|109923.5|109873.5|109894.6|109844.6|62
1722924290000|2024-08-06 06:04:50|109917.5|109867.5|109918.3|109868.3|109934.4|109884.4|109915.3|109865.3|45
1722924300000|2024-08-06 06:05:00|109915.8|109865.8|109944.2|109894.2|109949.7|109899.7|109915.3|109865.3|67
1722924310000|2024-08-06 06:05:10|109944.8|109894.8|109961.1|109911.1|109961.7|109911.7|109939.4|109889.4|60
1722924320000|2024-08-06 06:05:20|109960.2|109910.2|109944.3|109894.3|109977.5|109927.5|109941.3|109891.3|53
1722924330000|2024-08-06 06:05:30|109944.8|109894.8|109945.1|109895.1|109956|109906|109944.8|109894.8|38
1722924340000|2024-08-06 06:05:40|109945.2|109895.2|109941.7|109891.7|109945.6|109895.6|109930.2|109880.2|59
1722924350000|2024-08-06 06:05:50|109941.5|109891.5|109957.1|109907.1|109960.6|109910.6|109941.5|109891.5|55
1722924360000|2024-08-06 06:06:00|109957.2|109907.2|109959.7|109909.7|109959.8|109909.8|109954.9|109904.9|46
1722924370000|2024-08-06 06:06:10|109959.8|109909.8|109959.5|109909.5|109960.5|109910.5|109951.9|109901.9|44
1722924380000|2024-08-06 06:06:20|109959.9|109909.9|109960.5|109910.5|109964.7|109914.7|109953.9|109903.9|49
1722924390000|2024-08-06 06:06:30|109959|109909|109987.3|109937.3|110001.3|109951.3|109954.6|109904.6|61
1722924400000|2024-08-06 06:06:40|109987.6|109937.6|110027.5|109977.5|110030.7|109980.7|109987.6|109937.6|62
1722924410000|2024-08-06 06:06:50|110029.2|109979.2|110026.7|109976.7|110029.7|109979.7|110018.3|109968.3|50
1722924420000|2024-08-06 06:07:00|110026.5|109976.5|110028.2|109978.2|110028.4|109978.4|110024.8|109974.8|33
1722924430000|2024-08-06 06:07:10|110027.9|109977.9|110032.7|109982.7|110034|109984|110016.1|109966.1|50
1722924440000|2024-08-06 06:07:20|110032.9|109982.9|110070.5|110020.5|110085|110035|110032.9|109982.9|64
1722924450000|2024-08-06 06:07:30|110070.4|110020.4|110087.7|110037.7|110090|110040|110070.2|110020.2|49
1722924460000|2024-08-06 06:07:40|110088.1|110038.1|110088|110038|110092.1|110042.1|110084.3|110034.3|46
1722924470000|2024-08-06 06:07:50|110087|110037|110058.4|110008.4|110088.7|110038.7|110055.8|110005.8|66
1722924480000|2024-08-06 06:08:00|110057.7|110007.7|110044.6|109994.6|110062|110012|110044|109994|56
1722924490000|2024-08-06 06:08:10|110043.1|109993.1|110030.1|109980.1|110043.9|109993.9|110023.7|109973.7|55
1722924500000|2024-08-06 06:08:20|110030|109980|110037.5|109987.5|110048.4|109998.4|110030|109980|57
1722924510000|2024-08-06 06:08:30|110038.8|109988.8|110010.1|109960.1|110040.8|109990.8|110009.8|109959.8|53
1722924520000|2024-08-06 06:08:40|110010.2|109960.2|110002.6|109952.6|110017|109967|109991.6|109941.6|62
1722924530000|2024-08-06 06:08:50|110003.1|109953.1|110001.9|109951.9|110007.3|109957.3|109997.7|109947.7|49
1722924540000|2024-08-06 06:09:00|110002.1|109952.1|110008.8|109958.8|110013.2|109963.2|109996.3|109946.3|60
1722924550000|2024-08-06 06:09:10|110009.7|109959.7|110057.2|110007.2|110063.7|110013.7|110009.7|109959.7|66
1722924560000|2024-08-06 06:09:20|110063.4|110013.4|110059|110009|110063.5|110013.5|110050.5|110000.5|53
1722924570000|2024-08-06 06:09:30|110058.9|110008.9|110050.3|110000.3|110058.9|110008.9|110039.6|109989.6|63
1722924580000|2024-08-06 06:09:40|110049.8|109999.8|110046.8|109996.8|110052.7|110002.7|110039.6|109989.6|61
1722924590000|2024-08-06 06:09:50|110047.3|109997.3|110039.6|109989.6|110049|109999|110026.8|109976.8|56
1722924600000|2024-08-06 06:10:00|110039.5|109989.5|110054.4|110004.4|110055.8|110005.8|110036.3|109986.3|58
1722924610000|2024-08-06 06:10:10|110053.5|110003.5|110044.1|109994.1|110061.6|110011.6|110036.2|109986.2|66
1722924620000|2024-08-06 06:10:20|110044.2|109994.2|110052.9|110002.9|110054.1|110004.1|110042.6|109992.6|49
1722924630000|2024-08-06 06:10:30|110058.4|110008.4|110081.5|110031.5|110081.5|110031.5|110048.4|109998.4|66
1722924640000|2024-08-06 06:10:40|110083.8|110033.8|110080.6|110030.6|110089.2|110039.2|110071.3|110021.3|62
1722924650000|2024-08-06 06:10:50|110079.5|110029.5|110082|110032|110082.4|110032.4|110072.8|110022.8|40
1722924660000|2024-08-06 06:11:00|110081.9|110031.9|110085.2|110035.2|110089|110039|110081.9|110031.9|42
1722924670000|2024-08-06 06:11:10|110078.8|110028.8|110049.1|109999.1|110083.8|110033.8|110048.4|109998.4|60
1722924680000|2024-08-06 06:11:20|110048.6|109998.6|110041.6|109991.6|110049.1|109999.1|110035.8|109985.8|69
1722924690000|2024-08-06 06:11:30|110042.5|109992.5|110044.1|109994.1|110045.6|109995.6|110031|109981|64
1722924700000|2024-08-06 06:11:40|110044.4|109994.4|110023.2|109973.2|110046.2|109996.2|110023.2|109973.2|67
1722924710000|2024-08-06 06:11:50|110023.9|109973.9|110032.5|109982.5|110033.2|109983.2|110021.3|109971.3|59
1722924720000|2024-08-06 06:12:00|110031.5|109981.5|110050.5|110000.5|110051.5|110001.5|110031.5|109981.5|67
1722924730000|2024-08-06 06:12:10|110050|110000|110062.9|110012.9|110068.2|110018.2|110040.5|109990.5|64
1722924740000|2024-08-06 06:12:20|110062.6|110012.6|110087.4|110037.4|110089.2|110039.2|110061.8|110011.8|68
1722924750000|2024-08-06 06:12:30|110087.5|110037.5|110071.7|110021.7|110087.9|110037.9|110069.4|110019.4|54
1722924760000|2024-08-06 06:12:40|110071.8|110021.8|110075.9|110025.9|110078.1|110028.1|110069.9|110019.9|52
1722924770000|2024-08-06 06:12:50|110075|110025|110068.5|110018.5|110079.5|110029.5|110068|110018|46
1722924780000|2024-08-06 06:13:00|110066.5|110016.5|110079.9|110029.9|110079.9|110029.9|110057.3|110007.3|62
1722924790000|2024-08-06 06:13:10|110076.6|110026.6|110082|110032|110085.7|110035.7|110076.6|110026.6|50
1722924800000|2024-08-06 06:13:20|110082.2|110032.2|110059.6|110009.6|110082.2|110032.2|110056.1|110006.1|67
1722924810000|2024-08-06 06:13:30|110059.9|110009.9|110082.5|110032.5|110082.6|110032.6|110058.6|110008.6|54
1722924820000|2024-08-06 06:13:40|110082|110032|110089.7|110039.7|110089.9|110039.9|110077.7|110027.7|40
1722924830000|2024-08-06 06:13:50|110089.6|110039.6|110085|110035|110094.1|110044.1|110084.9|110034.9|47
1722924840000|2024-08-06 06:14:00|110085.1|110035.1|110098.9|110048.9|110101.7|110051.7|110069.3|110019.3|71
1722924850000|2024-08-06 06:14:10|110099.5|110049.5|110083.9|110033.9|110100.1|110050.1|110080.8|110030.8|54
1722924860000|2024-08-06 06:14:20|110083.8|110033.8|110081.5|110031.5|110086.2|110036.2|110077.3|110027.3|48
1722924870000|2024-08-06 06:14:30|110081.8|110031.8|110082.3|110032.3|110087.6|110037.6|110073.1|110023.1|62
1722924880000|2024-08-06 06:14:40|110083.1|110033.1|110082.4|110032.4|110090.4|110040.4|110080.9|110030.9|61
1722924890000|2024-08-06 06:14:50|110083|110033|110082.9|110032.9|110087.8|110037.8|110077.4|110027.4|63
1722924900000|2024-08-06 06:15:00|110082.7|110032.7|110088.9|110038.9|110115|110065|110082.7|110032.7|72
1722924910000|2024-08-06 06:15:10|110089.2|110039.2|110095.7|110045.7|110100.4|110050.4|110081.6|110031.6|57
1722924920000|2024-08-06 06:15:20|110093.2|110043.2|110088.5|110038.5|110093.2|110043.2|110084.9|110034.9|36
1722924930000|2024-08-06 06:15:30|110088|110038|110079.9|110029.9|110088|110038|110066.1|110016.1|58
1722924940000|2024-08-06 06:15:40|110080.9|110030.9|110071.2|110021.2|110082.3|110032.3|110066.9|110016.9|49
1722924950000|2024-08-06 06:15:50|110072.1|110022.1|110072.1|110022.1|110075|110025|110063.3|110013.3|59
1722924960000|2024-08-06 06:16:00|110073.8|110023.8|110089.6|110039.6|110090.1|110040.1|110072.9|110022.9|68
1722924970000|2024-08-06 06:16:10|110087.1|110037.1|110080.9|110030.9|110090.6|110040.6|110078.5|110028.5|61
1722924980000|2024-08-06 06:16:20|110083.1|110033.1|110072.7|110022.7|110084.5|110034.5|110072.7|110022.7|66
1722924990000|2024-08-06 06:16:30|110072.8|110022.8|110059.2|110009.2|110072.8|110022.8|110056.6|110006.6|60
1722925000000|2024-08-06 06:16:40|110060.1|110010.1|110084.6|110034.6|110085.2|110035.2|110059.9|110009.9|52
1722925010000|2024-08-06 06:16:50|110086.2|110036.2|110090.9|110040.9|110092.6|110042.6|110086.2|110036.2|64
1722925020000|2024-08-06 06:17:00|110090.4|110040.4|110120.9|110070.9|110126.7|110076.7|110088.8|110038.8|59
1722925030000|2024-08-06 06:17:10|110120.7|110070.7|110123.2|110073.2|110133.7|110083.7|110112.5|110062.5|57
1722925040000|2024-08-06 06:17:20|110123.1|110073.1|110103.1|110053.1|110123.1|110073.1|110100.6|110050.6|61
1722925050000|2024-08-06 06:17:30|110100.3|110050.3|110084.2|110034.2|110101.5|110051.5|110084.2|110034.2|56
1722925060000|2024-08-06 06:17:40|110084.6|110034.6|110070|110020|110085|110035|110063.6|110013.6|52
1722925070000|2024-08-06 06:17:50|110070.1|110020.1|110050.7|110000.7|110070.3|110020.3|110042.8|109992.8|61
1722925080000|2024-08-06 06:18:00|110053.2|110003.2|110061.8|110011.8|110070.6|110020.6|110053.2|110003.2|56
1722925090000|2024-08-06 06:18:10|110061.7|110011.7|110075|110025|110080.7|110030.7|110059.4|110009.4|37
1722925100000|2024-08-06 06:18:20|110074.6|110024.6|110074.7|110024.7|110077.5|110027.5|110065.5|110015.5|50
1722925110000|2024-08-06 06:18:30|110075|110025|110095.3|110045.3|110098.3|110048.3|110073.8|110023.8|53
1722925120000|2024-08-06 06:18:40|110095.6|110045.6|110091.8|110041.8|110103.6|110053.6|110091.2|110041.2|55
1722925130000|2024-08-06 06:18:50|110088.7|110038.7|110085.7|110035.7|110093.3|110043.3|110079.2|110029.2|53
1722925140000|2024-08-06 06:19:00|110085.4|110035.4|110098.6|110048.6|110107.1|110057.1|110085|110035|61
1722925150000|2024-08-06 06:19:10|110099.9|110049.9|110106.6|110056.6|110108.1|110058.1|110097|110047|59
1722925160000|2024-08-06 06:19:20|110106.2|110056.2|110106.2|110056.2|110107.4|110057.4|110098.4|110048.4|51
1722925170000|2024-08-06 06:19:30|110106.4|110056.4|110111.7|110061.7|110111.7|110061.7|110099.7|110049.7|49
1722925180000|2024-08-06 06:19:40|110112|110062|110112.4|110062.4|110113.3|110063.3|110103.2|110053.2|58
1722925190000|2024-08-06 06:19:50|110112.6|110062.6|110105.9|110055.9|110114.4|110064.4|110102.4|110052.4|47
1722925200000|2024-08-06 06:20:00|110107|110057|110118.3|110068.3|110129.7|110079.7|110102.8|110052.8|67
1722925210000|2024-08-06 06:20:10|110118.2|110068.2|110111.3|110061.3|110121.2|110071.2|110110.9|110060.9|50
1722925220000|2024-08-06 06:20:20|110111.7|110061.7|110109.3|110059.3|110112.1|110062.1|110108.4|110058.4|44
1722925230000|2024-08-06 06:20:30|110109.4|110059.4|110103.6|110053.6|110109.7|110059.7|110089|110039|57
1722925240000|2024-08-06 06:20:40|110103.4|110053.4|110100.9|110050.9|110104.4|110054.4|110094.2|110044.2|53
1722925250000|2024-08-06 06:20:50|110100.8|110050.8|110107.3|110057.3|110110.4|110060.4|110097.7|110047.7|47
1722925260000|2024-08-06 06:21:00|110107.2|110057.2|110086.3|110036.3|110108|110058|110082|110032|62
1722925270000|2024-08-06 06:21:10|110086.4|110036.4|110090.3|110040.3|110092.6|110042.6|110083.4|110033.4|47
1722925280000|2024-08-06 06:21:20|110089|110039|110109.2|110059.2|110113.2|110063.2|110088.6|110038.6|51
1722925290000|2024-08-06 06:21:30|110111.7|110061.7|110111.4|110061.4|110135.5|110085.5|110108.6|110058.6|56
1722925300000|2024-08-06 06:21:40|110109.1|110059.1|110120.6|110070.6|110123.2|110073.2|110109.1|110059.1|48
1722925310000|2024-08-06 06:21:50|110120.7|110070.7|110127.1|110077.1|110128.3|110078.3|110116.8|110066.8|45
1722925320000|2024-08-06 06:22:00|110127.7|110077.7|110123.1|110073.1|110131.1|110081.1|110118.3|110068.3|60
1722925330000|2024-08-06 06:22:10|110123|110073|110096|110046|110124.1|110074.1|110085.1|110035.1|66
1722925340000|2024-08-06 06:22:20|110096.6|110046.6|110097.6|110047.6|110102.2|110052.2|110091.8|110041.8|52
1722925350000|2024-08-06 06:22:30|110097.3|110047.3|110065.6|110015.6|110098.1|110048.1|110063|110013|61
1722925360000|2024-08-06 06:22:40|110066.8|110016.8|110094|110044|110094.9|110044.9|110066.8|110016.8|61
1722925370000|2024-08-06 06:22:50|110093.7|110043.7|110093|110043|110099.6|110049.6|110077.8|110027.8|55
1722925380000|2024-08-06 06:23:00|110092.8|110042.8|110082.5|110032.5|110094.7|110044.7|110079.3|110029.3|55
1722925390000|2024-08-06 06:23:10|110081.9|110031.9|110072.6|110022.6|110081.9|110031.9|110059.1|110009.1|58
1722925400000|2024-08-06 06:23:20|110072.3|110022.3|110071.4|110021.4|110077.9|110027.9|110069.8|110019.8|50
1722925410000|2024-08-06 06:23:30|110071.5|110021.5|110072.2|110022.2|110077.3|110027.3|110066.1|110016.1|62
1722925420000|2024-08-06 06:23:40|110072.4|110022.4|110072.9|110022.9|110078.8|110028.8|110063.1|110013.1|53
1722925430000|2024-08-06 06:23:50|110070.8|110020.8|110068|110018|110073.2|110023.2|110063.1|110013.1|50
1722925440000|2024-08-06 06:24:00|110067.1|110017.1|110074.4|110024.4|110075.3|110025.3|110065.3|110015.3|52
1722925450000|2024-08-06 06:24:10|110075.5|110025.5|110091.7|110041.7|110094.2|110044.2|110074.7|110024.7|62
1722925460000|2024-08-06 06:24:20|110091.9|110041.9|110088.8|110038.8|110095.2|110045.2|110076.8|110026.8|63
1722925470000|2024-08-06 06:24:30|110089|110039|110069.5|110019.5|110090.9|110040.9|110067.4|110017.4|54
1722925480000|2024-08-06 06:24:40|110071|110021|110055.3|110005.3|110073.5|110023.5|110055.3|110005.3|57
1722925490000|2024-08-06 06:24:50|110054.7|110004.7|110037.1|109987.1|110057.5|110007.5|110037.1|109987.1|51
1722925500000|2024-08-06 06:25:00|110037.7|109987.7|110017.1|109967.1|110043.6|109993.6|110013.8|109963.8|64
1722925510000|2024-08-06 06:25:10|110017.2|109967.2|110009.7|109959.7|110017.3|109967.3|110000.2|109950.2|59
1722925520000|2024-08-06 06:25:20|110010.5|109960.5|110016.8|109966.8|110021|109971|110000.6|109950.6|61
1722925530000|2024-08-06 06:25:30|110016.1|109966.1|110020.4|109970.4|110026.8|109976.8|110012.7|109962.7|49
1722925540000|2024-08-06 06:25:40|110020.9|109970.9|110006.9|109956.9|110024.1|109974.1|110003.3|109953.3|50
1722925550000|2024-08-06 06:25:50|110007.7|109957.7|110007.2|109957.2|110020.3|109970.3|110004.3|109954.3|55
1722925560000|2024-08-06 06:26:00|109999|109949|109992.9|109942.9|110008.7|109958.7|109990.2|109940.2|60
1722925570000|2024-08-06 06:26:10|109993.2|109943.2|109992.5|109942.5|110002.4|109952.4|109992.5|109942.5|48
1722925580000|2024-08-06 06:26:20|109995.4|109945.4|110006.7|109956.7|110007.5|109957.5|109994.6|109944.6|52
1722925590000|2024-08-06 06:26:30|110007|109957|110011.4|109961.4|110013.9|109963.9|110000.8|109950.8|45
1722925600000|2024-08-06 06:26:40|110011.6|109961.6|110016.1|109966.1|110016.1|109966.1|110007.5|109957.5|40
1722925610000|2024-08-06 06:26:50|110018|109968|110020|109970|110029.1|109979.1|110017|109967|49
1722925620000|2024-08-06 06:27:00|110020.1|109970.1|110045.4|109995.4|110045.7|109995.7|110020.1|109970.1|34
1722925630000|2024-08-06 06:27:10|110045.3|109995.3|110046.2|109996.2|110046.4|109996.4|110040.6|109990.6|29
1722925640000|2024-08-06 06:27:20|110046|109996|110048.1|109998.1|110048.1|109998.1|110040.6|109990.6|24
1722925650000|2024-08-06 06:27:30|110049.3|109999.3|110050.1|110000.1|110053.5|110003.5|110048.4|109998.4|31
1722925660000|2024-08-06 06:27:40|110049.6|109999.6|110044.8|109994.8|110049.6|109999.6|110041.8|109991.8|30
1722925670000|2024-08-06 06:27:50|110044.3|109994.3|110062.4|110012.4|110062.6|110012.6|110043.7|109993.7|43
1722925680000|2024-08-06 06:28:00|110059.9|110009.9|110044.8|109994.8|110059.9|110009.9|110044.8|109994.8|33
1722925690000|2024-08-06 06:28:10|110042.7|109992.7|110020.5|109970.5|110044.2|109994.2|110019.1|109969.1|45
1722925700000|2024-08-06 06:28:20|110020.2|109970.2|110012.4|109962.4|110020.9|109970.9|109996.6|109946.6|42
1722925710000|2024-08-06 06:28:30|110013.8|109963.8|109999.3|109949.3|110013.8|109963.8|109994.9|109944.9|55
1722925720000|2024-08-06 06:28:40|109998.5|109948.5|110001.1|109951.1|110010.1|109960.1|109998.5|109948.5|44
1722925730000|2024-08-06 06:28:50|110001.3|109951.3|110004.8|109954.8|110006.4|109956.4|109960.1|109910.1|51
1722925740000|2024-08-06 06:29:00|110005|109955|109989.4|109939.4|110005.2|109955.2|109965|109915|61
1722925750000|2024-08-06 06:29:10|109990.2|109940.2|110006.2|109956.2|110007.8|109957.8|109990|109940|37
1722925760000|2024-08-06 06:29:20|110005.7|109955.7|109981.7|109931.7|110014.4|109964.4|109976.8|109926.8|54
1722925770000|2024-08-06 06:29:30|109981.9|109931.9|109983.7|109933.7|109983.7|109933.7|109977.6|109927.6|32
1722925780000|2024-08-06 06:29:40|109988.5|109938.5|109969.8|109919.8|109988.5|109938.5|109963.8|109913.8|40
1722925790000|2024-08-06 06:29:50|109968.9|109918.9|109961.9|109911.9|109970|109920|109961.7|109911.7|33
1722925800000|2024-08-06 06:30:00|109962.4|109912.4|109965.7|109915.7|109965.7|109915.7|109959.8|109909.8|30
1722925810000|2024-08-06 06:30:10|109965.5|109915.5|109968.7|109918.7|109971.2|109921.2|109965.5|109915.5|39
1722925820000|2024-08-06 06:30:20|109969|109919|109966.5|109916.5|109972.4|109922.4|109962.6|109912.6|39
1722925830000|2024-08-06 06:30:30|109966.1|109916.1|109967.2|109917.2|109967.3|109917.3|109961.8|109911.8|44
1722925840000|2024-08-06 06:30:40|109967|109917|109969.6|109919.6|109972|109922|109965.3|109915.3|46
1722925850000|2024-08-06 06:30:50|109969.3|109919.3|109966|109916|109970.6|109920.6|109962.2|109912.2|39
1722925860000|2024-08-06 06:31:00|109968.5|109918.5|109972.3|109922.3|109972.3|109922.3|109968.5|109918.5|33
1722925870000|2024-08-06 06:31:10|109972.4|109922.4|109972.9|109922.9|109972.9|109922.9|109968.3|109918.3|22
1722925880000|2024-08-06 06:31:20|109972.3|109922.3|109974.8|109924.8|109976.4|109926.4|109972.3|109922.3|20
1722925890000|2024-08-06 06:31:30|109974|109924|109972|109922|109975.1|109925.1|109972|109922|31
1722925900000|2024-08-06 06:31:40|109971.5|109921.5|109969.2|109919.2|109972.4|109922.4|109968.5|109918.5|21
1722925910000|2024-08-06 06:31:50|109969.1|109919.1|109969.3|109919.3|109970.5|109920.5|109967.8|109917.8|24
1722925920000|2024-08-06 06:32:00|109967.9|109917.9|109933|109883|109974.7|109924.7|109933|109883|52
1722925930000|2024-08-06 06:32:10|109935.9|109885.9|109932.6|109882.6|109941.4|109891.4|109931.9|109881.9|49
1722925940000|2024-08-06 06:32:20|109932.8|109882.8|109936.9|109886.9|109936.9|109886.9|109931.9|109881.9|26
1722925950000|2024-08-06 06:32:30|109937.7|109887.7|109924.9|109874.9|109938.5|109888.5|109920.4|109870.4|42
1722925960000|2024-08-06 06:32:40|109924.6|109874.6|109929.6|109879.6|109934.8|109884.8|109924.6|109874.6|32
1722925970000|2024-08-06 06:32:50|109928|109878|109920.6|109870.6|109928|109878|109915.8|109865.8|41
1722925980000|2024-08-06 06:33:00|109921|109871|109932.1|109882.1|109945.5|109895.5|109919|109869|51
1722925990000|2024-08-06 06:33:10|109932.3|109882.3|109948.9|109898.9|109948.9|109898.9|109924.1|109874.1|43
1722926000000|2024-08-06 06:33:20|109950.1|109900.1|109942.2|109892.2|109955|109905|109940.5|109890.5|45
1722926010000|2024-08-06 06:33:30|109942.1|109892.1|109953.7|109903.7|109953.7|109903.7|109929.6|109879.6|48
1722926020000|2024-08-06 06:33:40|109953.2|109903.2|109943.2|109893.2|109953.2|109903.2|109941.8|109891.8|35
1722926030000|2024-08-06 06:33:50|109942.8|109892.8|109963.1|109913.1|109964.6|109914.6|109942.8|109892.8|39
1722926040000|2024-08-06 06:34:00|109960.7|109910.7|109961|109911|109967.8|109917.8|109959.2|109909.2|49
1722926050000|2024-08-06 06:34:10|109964.4|109914.4|109981.7|109931.7|109981.7|109931.7|109964.4|109914.4|52
1722926060000|2024-08-06 06:34:20|109982|109932|109983.7|109933.7|109984.7|109934.7|109978.3|109928.3|35
1722926070000|2024-08-06 06:34:30|109983.8|109933.8|109981.2|109931.2|109984.9|109934.9|109978.3|109928.3|40
1722926080000|2024-08-06 06:34:40|109980.8|109930.8|109998.4|109948.4|109999|109949|109979.8|109929.8|44
1722926090000|2024-08-06 06:34:50|109997.7|109947.7|109999.6|109949.6|110000.4|109950.4|109993.4|109943.4|38
1722926100000|2024-08-06 06:35:00|109999.7|109949.7|110010.2|109960.2|110014.1|109964.1|109999.5|109949.5|43
1722926110000|2024-08-06 06:35:10|110006.1|109956.1|110001.1|109951.1|110006.8|109956.8|110001.1|109951.1|37
1722926120000|2024-08-06 06:35:20|110001.2|109951.2|109997.2|109947.2|110001.2|109951.2|109991.5|109941.5|46
1722926130000|2024-08-06 06:35:30|109994.5|109944.5|109995.4|109945.4|109997.5|109947.5|109978|109928|48
1722926140000|2024-08-06 06:35:40|109995|109945|109977.5|109927.5|109995.9|109945.9|109972.6|109922.6|41
1722926150000|2024-08-06 06:35:50|109977.4|109927.4|109961.4|109911.4|109988.7|109938.7|109961.2|109911.2|43
1722926160000|2024-08-06 06:36:00|109960.6|109910.6|109960.3|109910.3|109960.6|109910.6|109950.7|109900.7|40
1722926170000|2024-08-06 06:36:10|109960.5|109910.5|109962|109912|109967.2|109917.2|109960.3|109910.3|43
1722926180000|2024-08-06 06:36:20|109962.1|109912.1|109957.5|109907.5|109962.1|109912.1|109951.3|109901.3|40
1722926190000|2024-08-06 06:36:30|109958.5|109908.5|109944|109894|109958.5|109908.5|109934.6|109884.6|49
1722926200000|2024-08-06 06:36:40|109944.3|109894.3|109954.1|109904.1|109955.6|109905.6|109943.9|109893.9|45
1722926210000|2024-08-06 06:36:50|109954.5|109904.5|109959|109909|109961|109911|109954.5|109904.5|38
1722926220000|2024-08-06 06:37:00|109959.4|109909.4|109963.2|109913.2|109965.2|109915.2|109959.4|109909.4|48
1722926230000|2024-08-06 06:37:10|109962.6|109912.6|109970.1|109920.1|109971.1|109921.1|109961.6|109911.6|50
1722926240000|2024-08-06 06:37:20|109970.2|109920.2|109966.3|109916.3|109970.2|109920.2|109964|109914|36
1722926250000|2024-08-06 06:37:30|109967.6|109917.6|109967.4|109917.4|109972.5|109922.5|109967.2|109917.2|44
1722926260000|2024-08-06 06:37:40|109967.8|109917.8|109966.1|109916.1|109968.8|109918.8|109964.1|109914.1|35
1722926270000|2024-08-06 06:37:50|109965|109915|109959.1|109909.1|109970.9|109920.9|109958.1|109908.1|58
1722926280000|2024-08-06 06:38:00|109961.2|109911.2|109960.7|109910.7|109964.1|109914.1|109957.9|109907.9|44
1722926290000|2024-08-06 06:38:10|109960.8|109910.8|109969.6|109919.6|109975.3|109925.3|109960.5|109910.5|51
1722926300000|2024-08-06 06:38:20|109969|109919|109964.2|109914.2|109970.3|109920.3|109958.4|109908.4|36
1722926310000|2024-08-06 06:38:30|109964.5|109914.5|109961.8|109911.8|109965.2|109915.2|109959.3|109909.3|41
1722926320000|2024-08-06 06:38:40|109962.7|109912.7|109960.2|109910.2|109962.7|109912.7|109960.2|109910.2|19
1722926330000|2024-08-06 06:38:50|109960.7|109910.7|109955.5|109905.5|109962.6|109912.6|109951.2|109901.2|54
1722926340000|2024-08-06 06:39:00|109955.8|109905.8|109957.3|109907.3|109957.9|109907.9|109949.4|109899.4|40
1722926350000|2024-08-06 06:39:10|109957.1|109907.1|109961.3|109911.3|109964.2|109914.2|109956.9|109906.9|31
1722926360000|2024-08-06 06:39:20|109963.4|109913.4|109959.7|109909.7|109965.7|109915.7|109958.4|109908.4|46
1722926370000|2024-08-06 06:39:30|109956.6|109906.6|109961.6|109911.6|109961.6|109911.6|109955.3|109905.3|34
1722926380000|2024-08-06 06:39:40|109961.3|109911.3|109960|109910|109962.4|109912.4|109959.5|109909.5|34
1722926390000|2024-08-06 06:39:50|109959.7|109909.7|109955|109905|109961.6|109911.6|109949.5|109899.5|49
1722926400000|2024-08-06 06:40:00|109954.8|109904.8|109957.2|109907.2|109960.2|109910.2|109954.8|109904.8|24
1722926410000|2024-08-06 06:40:10|109957|109907|109963.8|109913.8|109967.1|109917.1|109950.6|109900.6|45
1722926420000|2024-08-06 06:40:20|109963.4|109913.4|109986|109936|109987.1|109937.1|109963.2|109913.2|40
1722926430000|2024-08-06 06:40:30|109987|109937|109995.1|109945.1|109995.6|109945.6|109986.6|109936.6|38
1722926440000|2024-08-06 06:40:40|109995.3|109945.3|110020.6|109970.6|110036.7|109986.7|109994|109944|31
1722926450000|2024-08-06 06:40:50|110010.9|109960.9|110012.8|109962.8|110015.8|109965.8|110003.7|109953.7|63
1722926460000|2024-08-06 06:41:00|110013.1|109963.1|110008|109958|110017|109967|110000.4|109950.4|55
1722926470000|2024-08-06 06:41:10|110007.8|109957.8|110003.8|109953.8|110007.8|109957.8|109997.3|109947.3|52
1722926480000|2024-08-06 06:41:20|110003.9|109953.9|109992|109942|110004.8|109954.8|109977.4|109927.4|58
1722926490000|2024-08-06 06:41:30|109992.9|109942.9|109999.5|109949.5|110001.6|109951.6|109984.3|109934.3|64
1722926500000|2024-08-06 06:41:40|110000.4|109950.4|110003.8|109953.8|110004.6|109954.6|109992.5|109942.5|57
1722926510000|2024-08-06 06:41:50|110003.4|109953.4|110005.3|109955.3|110006.4|109956.4|110002.1|109952.1|46
1722926520000|2024-08-06 06:42:00|110005.9|109955.9|110011.1|109961.1|110013.2|109963.2|110005.9|109955.9|50
1722926530000|2024-08-06 06:42:10|110011|109961|110005.7|109955.7|110011.8|109961.8|110002.6|109952.6|33
1722926540000|2024-08-06 06:42:20|110005.4|109955.4|110007|109957|110010.8|109960.8|110005.4|109955.4|39
1722926550000|2024-08-06 06:42:30|110007.1|109957.1|110008.5|109958.5|110009.6|109959.6|110004.8|109954.8|33
1722926560000|2024-08-06 06:42:40|110008.4|109958.4|110009.9|109959.9|110011.5|109961.5|110004.5|109954.5|38
1722926570000|2024-08-06 06:42:50|110009.6|109959.6|109990.2|109940.2|110010.3|109960.3|109988.1|109938.1|35
1722926580000|2024-08-06 06:43:00|109991|109941|109996.3|109946.3|110000.6|109950.6|109987.3|109937.3|52
1722926590000|2024-08-06 06:43:10|109996.7|109946.7|110003.6|109953.6|110003.6|109953.6|109994.4|109944.4|43
1722926600000|2024-08-06 06:43:20|110004.5|109954.5|109994.6|109944.6|110004.5|109954.5|109994.6|109944.6|41
1722926610000|2024-08-06 06:43:30|109993.7|109943.7|109999.8|109949.8|110000.9|109950.9|109993.7|109943.7|37
1722926620000|2024-08-06 06:43:40|109999.6|109949.6|110000.8|109950.8|110002.4|109952.4|109999.2|109949.2|36
1722926630000|2024-08-06 06:43:50|110003.7|109953.7|110003.7|109953.7|110008.3|109958.3|110000.2|109950.2|36
1722926640000|2024-08-06 06:44:00|110002.8|109952.8|110044.6|109994.6|110044.9|109994.9|110002.8|109952.8|45
1722926650000|2024-08-06 06:44:10|110044.7|109994.7|110043.1|109993.1|110045.9|109995.9|110039.6|109989.6|46
1722926660000|2024-08-06 06:44:20|110042.2|109992.2|110043.9|109993.9|110045.6|109995.6|110042.2|109992.2|34
1722926670000|2024-08-06 06:44:30|110043.7|109993.7|110043.2|109993.2|110043.8|109993.8|110037.3|109987.3|41
1722926680000|2024-08-06 06:44:40|110042.9|109992.9|110034.9|109984.9|110042.9|109992.9|110031.2|109981.2|34
1722926690000|2024-08-06 06:44:50|110033.7|109983.7|110028.1|109978.1|110038|109988|110025.7|109975.7|62
1722926700000|2024-08-06 06:45:00|110029.2|109979.2|110033.2|109983.2|110038.5|109988.5|110027.7|109977.7|38
1722926710000|2024-08-06 06:45:10|110033.3|109983.3|110033.7|109983.7|110038.5|109988.5|110033.3|109983.3|32
1722926720000|2024-08-06 06:45:20|110033.2|109983.2|110033.4|109983.4|110036.4|109986.4|110030.8|109980.8|33
1722926730000|2024-08-06 06:45:30|110033|109983|110036|109986|110036.2|109986.2|110031.7|109981.7|34
1722926740000|2024-08-06 06:45:40|110035.9|109985.9|110055.7|110005.7|110059|110009|110034.1|109984.1|29
1722926750000|2024-08-06 06:45:50|110055.5|110005.5|110056|110006|110059.2|110009.2|110054.7|110004.7|36
1722926760000|2024-08-06 06:46:00|110055.9|110005.9|110090.8|110040.8|110093.8|110043.8|110049.3|109999.3|54
1722926770000|2024-08-06 06:46:10|110090.9|110040.9|110083.6|110033.6|110091.7|110041.7|110075.4|110025.4|44
1722926780000|2024-08-06 06:46:20|110083.5|110033.5|110085.6|110035.6|110086.5|110036.5|110082.6|110032.6|34
1722926790000|2024-08-06 06:46:30|110085.8|110035.8|110077.1|110027.1|110088.7|110038.7|110073.7|110023.7|42
1722926800000|2024-08-06 06:46:40|110077.2|110027.2|110077.5|110027.5|110083.9|110033.9|110073.1|110023.1|30
1722926810000|2024-08-06 06:46:50|110077.3|110027.3|110073.1|110023.1|110079.2|110029.2|110072.2|110022.2|34
1722926820000|2024-08-06 06:47:00|110073.6|110023.6|110049.8|109999.8|110074.5|110024.5|110049.6|109999.6|39
1722926830000|2024-08-06 06:47:10|110049.7|109999.7|110040.1|109990.1|110049.7|109999.7|110029.8|109979.8|47
1722926840000|2024-08-06 06:47:20|110040.4|109990.4|110023.1|109973.1|110040.4|109990.4|110015.5|109965.5|37
1722926850000|2024-08-06 06:47:30|110024.1|109974.1|110023.1|109973.1|110024.8|109974.8|110022.2|109972.2|23
1722926860000|2024-08-06 06:47:40|110023.4|109973.4|110027.3|109977.3|110033|109983|110023.4|109973.4|38
1722926870000|2024-08-06 06:47:50|110027.5|109977.5|110027.6|109977.6|110034.5|109984.5|110027.5|109977.5|36
1722926880000|2024-08-06 06:48:00|110031.2|109981.2|110032.9|109982.9|110043.4|109993.4|110027.7|109977.7|47
1722926890000|2024-08-06 06:48:10|110033.4|109983.4|110044.1|109994.1|110045.6|109995.6|110033.4|109983.4|43
1722926900000|2024-08-06 06:48:20|110043.1|109993.1|110057.9|110007.9|110058.2|110008.2|110043.1|109993.1|40
1722926910000|2024-08-06 06:48:30|110060.9|110010.9|110064|110014|110066.2|110016.2|110056.3|110006.3|53
1722926920000|2024-08-06 06:48:40|110063.7|110013.7|110053.3|110003.3|110064|110014|110050.4|110000.4|46
1722926930000|2024-08-06 06:48:50|110053.5|110003.5|110045.9|109995.9|110054.2|110004.2|110040.1|109990.1|41
1722926940000|2024-08-06 06:49:00|110046|109996|110042.2|109992.2|110046.4|109996.4|110025.5|109975.5|45
1722926950000|2024-08-06 06:49:10|110042.5|109992.5|110046.3|109996.3|110047.2|109997.2|110037.8|109987.8|34
1722926960000|2024-08-06 06:49:20|110049.5|109999.5|110055.4|110005.4|110058|110008|110048.8|109998.8|44
1722926970000|2024-08-06 06:49:30|110055.3|110005.3|110052.9|110002.9|110058.6|110008.6|110047.4|109997.4|52
1722926980000|2024-08-06 06:49:40|110052.8|110002.8|110027|109977|110052.8|110002.8|110027|109977|49
1722926990000|2024-08-06 06:49:50|110028.8|109978.8|110014.6|109964.6|110031.2|109981.2|110011|109961|42
1722927000000|2024-08-06 06:50:00|110014.7|109964.7|110038.1|109988.1|110041.7|109991.7|110010.8|109960.8|51
1722927010000|2024-08-06 06:50:10|110037.8|109987.8|110038.9|109988.9|110040.2|109990.2|110027.9|109977.9|53
1722927020000|2024-08-06 06:50:20|110038.8|109988.8|110049.4|109999.4|110051.9|110001.9|110037.2|109987.2|44
1722927030000|2024-08-06 06:50:30|110048.8|109998.8|110040.5|109990.5|110048.8|109998.8|110036.2|109986.2|52
1722927040000|2024-08-06 06:50:40|110040.1|109990.1|110044.6|109994.6|110047.8|109997.8|110032.5|109982.5|40
1722927050000|2024-08-06 06:50:50|110045.2|109995.2|110049.4|109999.4|110050.6|110000.6|110045.1|109995.1|38
1722927060000|2024-08-06 06:51:00|110049.8|109999.8|110044.5|109994.5|110049.8|109999.8|110039.6|109989.6|46
1722927070000|2024-08-06 06:51:10|110044.9|109994.9|110049.4|109999.4|110053.5|110003.5|110043.7|109993.7|42
1722927080000|2024-08-06 06:51:20|110048.6|109998.6|110050.8|110000.8|110051|110001|110045.1|109995.1|44
1722927090000|2024-08-06 06:51:30|110051|110001|110052.2|110002.2|110053.5|110003.5|110050.1|110000.1|40
1722927100000|2024-08-06 06:51:40|110050.4|110000.4|110054.3|110004.3|110054.6|110004.6|110050.1|110000.1|40
1722927110000|2024-08-06 06:51:50|110055|110005|110051.4|110001.4|110055.7|110005.7|110049.6|109999.6|40
1722927120000|2024-08-06 06:52:00|110051.1|110001.1|110058.1|110008.1|110063.5|110013.5|110046.6|109996.6|54
1722927130000|2024-08-06 06:52:10|110059.3|110009.3|110057.2|110007.2|110060.7|110010.7|110056.3|110006.3|41
1722927140000|2024-08-06 06:52:20|110056.7|110006.7|110051.8|110001.8|110056.9|110006.9|110048.4|109998.4|43
1722927150000|2024-08-06 06:52:30|110052.1|110002.1|110045.8|109995.8|110053.5|110003.5|110028.3|109978.3|50
1722927160000|2024-08-06 06:52:40|110044.5|109994.5|110006.4|109956.4|110044.5|109994.5|110000.7|109950.7|54
1722927170000|2024-08-06 06:52:50|110007.1|109957.1|110020.4|109970.4|110020.5|109970.5|110006.9|109956.9|36
1722927180000|2024-08-06 06:53:00|110020.2|109970.2|110019.3|109969.3|110023.1|109973.1|110014.3|109964.3|39
1722927190000|2024-08-06 06:53:10|110019.2|109969.2|110029.7|109979.7|110029.7|109979.7|110017.6|109967.6|37
1722927200000|2024-08-06 06:53:20|110030.5|109980.5|110032.8|109982.8|110045.8|109995.8|110030.3|109980.3|55
1722927210000|2024-08-06 06:53:30|110032.6|109982.6|110042.2|109992.2|110043.3|109993.3|110031.6|109981.6|47
1722927220000|2024-08-06 06:53:40|110041.7|109991.7|110046.6|109996.6|110047.7|109997.7|110041.7|109991.7|50
1722927230000|2024-08-06 06:53:50|110046.4|109996.4|110033.9|109983.9|110047.3|109997.3|110031.8|109981.8|33
1722927240000|2024-08-06 06:54:00|110033.7|109983.7|110040.7|109990.7|110041.4|109991.4|110033.2|109983.2|38
1722927250000|2024-08-06 06:54:10|110038.1|109988.1|110034.3|109984.3|110038.1|109988.1|110033.4|109983.4|37
1722927260000|2024-08-06 06:54:20|110036.6|109986.6|110033.2|109983.2|110040.3|109990.3|110033.1|109983.1|41
1722927270000|2024-08-06 06:54:30|110033.7|109983.7|110034.3|109984.3|110043.4|109993.4|110032.1|109982.1|29
1722927280000|2024-08-06 06:54:40|110034.2|109984.2|110030.2|109980.2|110036.9|109986.9|110026.9|109976.9|36
1722927290000|2024-08-06 06:54:50|110030.1|109980.1|110032.2|109982.2|110032.2|109982.2|110028.5|109978.5|40
1722927300000|2024-08-06 06:55:00|110032.1|109982.1|110043.6|109993.6|110048.2|109998.2|110032.1|109982.1|53
1722927310000|2024-08-06 06:55:10|110043.7|109993.7|110043.9|109993.9|110048.3|109998.3|110042.8|109992.8|55
1722927320000|2024-08-06 06:55:20|110043.3|109993.3|110048.2|109998.2|110048.5|109998.5|110043.3|109993.3|58
1722927330000|2024-08-06 06:55:30|110049|109999|110047.1|109997.1|110050.3|110000.3|110045.4|109995.4|50
1722927340000|2024-08-06 06:55:40|110047|109997|110046.6|109996.6|110050.9|110000.9|110046|109996|49
1722927350000|2024-08-06 06:55:50|110046.7|109996.7|110097.3|110047.3|110097.3|110047.3|110046.1|109996.1|47
1722927360000|2024-08-06 06:56:00|110098.4|110048.4|110105.8|110055.8|110109.4|110059.4|110093.3|110043.3|65
1722927370000|2024-08-06 06:56:10|110106.2|110056.2|110104.7|110054.7|110110.7|110060.7|110103.1|110053.1|63
1722927380000|2024-08-06 06:56:20|110104.3|110054.3|110129.9|110079.9|110138.3|110088.3|110102.2|110052.2|61
1722927390000|2024-08-06 06:56:30|110129.2|110079.2|110140.8|110090.8|110149.6|110099.6|110129.2|110079.2|57
1722927400000|2024-08-06 06:56:40|110140.9|110090.9|110126.9|110076.9|110141.7|110091.7|110126.9|110076.9|54
1722927410000|2024-08-06 06:56:50|110127|110077|110116.1|110066.1|110127.4|110077.4|110112.9|110062.9|43
1722927420000|2024-08-06 06:57:00|110115.8|110065.8|110104.2|110054.2|110115.8|110065.8|110100.7|110050.7|46
1722927430000|2024-08-06 06:57:10|110103.6|110053.6|110105.2|110055.2|110106.9|110056.9|110103.6|110053.6|26
1722927440000|2024-08-06 06:57:20|110105|110055|110104.6|110054.6|110112.2|110062.2|110104.6|110054.6|34
1722927450000|2024-08-06 06:57:30|110112.1|110062.1|110076.5|110026.5|110112.1|110062.1|110075.1|110025.1|50
1722927460000|2024-08-06 06:57:40|110076.7|110026.7|110087.8|110037.8|110090.4|110040.4|110076.7|110026.7|42
1722927470000|2024-08-06 06:57:50|110087.7|110037.7|110081.9|110031.9|110087.8|110037.8|110079.2|110029.2|32
1722927480000|2024-08-06 06:58:00|110086.8|110036.8|110088.9|110038.9|110093.7|110043.7|110083.5|110033.5|47
1722927490000|2024-08-06 06:58:10|110089|110039|110129.1|110079.1|110129.1|110079.1|110088.8|110038.8|43
1722927500000|2024-08-06 06:58:20|110128.9|110078.9|110120.4|110070.4|110132.6|110082.6|110119.1|110069.1|51
1722927510000|2024-08-06 06:58:30|110120.5|110070.5|110120.4|110070.4|110127.9|110077.9|110109.7|110059.7|48
1722927520000|2024-08-06 06:58:40|110120.5|110070.5|110123.8|110073.8|110123.8|110073.8|110118.6|110068.6|38
1722927530000|2024-08-06 06:58:50|110125.5|110075.5|110120.6|110070.6|110125.5|110075.5|110118.5|110068.5|40
1722927540000|2024-08-06 06:59:00|110120.4|110070.4|110099.2|110049.2|110122.5|110072.5|110099.2|110049.2|45
1722927550000|2024-08-06 06:59:10|110099.3|110049.3|110103.7|110053.7|110109.5|110059.5|110099.3|110049.3|46
1722927560000|2024-08-06 06:59:20|110104.9|110054.9|110115.1|110065.1|110118.9|110068.9|110104.9|110054.9|47
1722927570000|2024-08-06 06:59:30|110114.7|110064.7|110088.8|110038.8|110115|110065|110087.6|110037.6|43
1722927580000|2024-08-06 06:59:40|110087.1|110037.1|110069|110019|110087.1|110037.1|110069|110019|42
1722927590000|2024-08-06 06:59:50|110069.2|110019.2|110033.8|109983.8|110071|110021|110025.5|109975.5|61
1722927600000|2024-08-06 07:00:00|110033.3|109983.3|110090.1|110040.1|110112.5|110062.5|110033.3|109983.3|78
1722927610000|2024-08-06 07:00:10|110092.6|110042.6|110101.4|110051.4|110110.1|110060.1|110092.2|110042.2|70
1722927620000|2024-08-06 07:00:20|110098.6|110048.6|110128.3|110078.3|110133.9|110083.9|110098.6|110048.6|74
1722927630000|2024-08-06 07:00:30|110128.5|110078.5|110130.7|110080.7|110155.1|110105.1|110126.1|110076.1|69
1722927640000|2024-08-06 07:00:40|110132.4|110082.4|110141.2|110091.2|110153.4|110103.4|110132.4|110082.4|73
1722927650000|2024-08-06 07:00:50|110141.4|110091.4|110140.9|110090.9|110152.2|110102.2|110137.7|110087.7|62
1722927660000|2024-08-06 07:01:00|110140.7|110090.7|110170.4|110120.4|110175.3|110125.3|110140.1|110090.1|69
1722927670000|2024-08-06 07:01:10|110173.2|110123.2|110200.1|110150.1|110200.1|110150.1|110173.2|110123.2|62
1722927680000|2024-08-06 07:01:20|110201|110151|110200.3|110150.3|110205.5|110155.5|110193.3|110143.3|62
1722927690000|2024-08-06 07:01:30|110202.6|110152.6|110199.3|110149.3|110207.8|110157.8|110193.9|110143.9|60
1722927700000|2024-08-06 07:01:40|110198.4|110148.4|110202|110152|110205.4|110155.4|110192.6|110142.6|51
1722927710000|2024-08-06 07:01:50|110202.2|110152.2|110224.1|110174.1|110241.3|110191.3|110202.2|110152.2|58
1722927720000|2024-08-06 07:02:00|110224.7|110174.7|110253.5|110203.5|110253.5|110203.5|110223.1|110173.1|65
1722927730000|2024-08-06 07:02:10|110251.6|110201.6|110235.9|110185.9|110251.6|110201.6|110224.6|110174.6|57
1722927740000|2024-08-06 07:02:20|110235.8|110185.8|110219.3|110169.3|110235.8|110185.8|110217.2|110167.2|60
1722927750000|2024-08-06 07:02:30|110221.2|110171.2|110229.3|110179.3|110231.7|110181.7|110215.3|110165.3|58
1722927760000|2024-08-06 07:02:40|110229.1|110179.1|110235.4|110185.4|110240.5|110190.5|110224.1|110174.1|59
1722927770000|2024-08-06 07:02:50|110235|110185|110243.7|110193.7|110248.5|110198.5|110226.3|110176.3|64
1722927780000|2024-08-06 07:03:00|110243.8|110193.8|110209.6|110159.6|110244.6|110194.6|110209.6|110159.6|62
1722927790000|2024-08-06 07:03:10|110210|110160|110172.2|110122.2|110210.8|110160.8|110172.2|110122.2|46
1722927800000|2024-08-06 07:03:20|110175|110125|110175.6|110125.6|110193.2|110143.2|110172|110122|65
1722927810000|2024-08-06 07:03:30|110176|110126|110186.3|110136.3|110186.6|110136.6|110173.3|110123.3|55
1722927820000|2024-08-06 07:03:40|110186|110136|110175.3|110125.3|110187.3|110137.3|110167.1|110117.1|57
1722927830000|2024-08-06 07:03:50|110170.1|110120.1|110160.2|110110.2|110177.8|110127.8|110160.2|110110.2|56
1722927840000|2024-08-06 07:04:00|110163.6|110113.6|110157.5|110107.5|110174|110124|110157.5|110107.5|67
1722927850000|2024-08-06 07:04:10|110156.3|110106.3|110158.7|110108.7|110159.2|110109.2|110145.9|110095.9|49
1722927860000|2024-08-06 07:04:20|110159.6|110109.6|110161.8|110111.8|110163.6|110113.6|110150.9|110100.9|54
1722927870000|2024-08-06 07:04:30|110157.6|110107.6|110173.1|110123.1|110174.9|110124.9|110155.9|110105.9|41
1722927880000|2024-08-06 07:04:40|110173.2|110123.2|110171.1|110121.1|110173.5|110123.5|110161|110111|43
1722927890000|2024-08-06 07:04:50|110170.8|110120.8|110199.2|110149.2|110199.6|110149.6|110170.8|110120.8|62
1722927900000|2024-08-06 07:05:00|110201.8|110151.8|110223|110173|110235.5|110185.5|110201.8|110151.8|67
1722927910000|2024-08-06 07:05:10|110223.1|110173.1|110217.4|110167.4|110225.2|110175.2|110197.2|110147.2|58
1722927920000|2024-08-06 07:05:20|110217.7|110167.7|110220|110170|110220|110170|110211.5|110161.5|62
1722927930000|2024-08-06 07:05:30|110220.3|110170.3|110234.7|110184.7|110241.6|110191.6|110215.9|110165.9|57
1722927940000|2024-08-06 07:05:40|110234.3|110184.3|110203.5|110153.5|110237.5|110187.5|110201.3|110151.3|66
1722927950000|2024-08-06 07:05:50|110203.6|110153.6|110168.6|110118.6|110205.4|110155.4|110166.4|110116.4|58
1722927960000|2024-08-06 07:06:00|110168.3|110118.3|110129.7|110079.7|110180.3|110130.3|110124.8|110074.8|69
1722927970000|2024-08-06 07:06:10|110131.2|110081.2|110116.8|110066.8|110138.3|110088.3|110116.8|110066.8|63
1722927980000|2024-08-06 07:06:20|110120.6|110070.6|110098|110048|110122.3|110072.3|110097.3|110047.3|63
1722927990000|2024-08-06 07:06:30|110095.8|110045.8|110058.6|110008.6|110095.8|110045.8|110051.7|110001.7|68
1722928000000|2024-08-06 07:06:40|110059.9|110009.9|110074.4|110024.4|110087.4|110037.4|110054.7|110004.7|73
1722928010000|2024-08-06 07:06:50|110074.3|110024.3|110022.5|109972.5|110075.5|110025.5|110018.3|109968.3|76
1722928020000|2024-08-06 07:07:00|110022.1|109972.1|109995.6|109945.6|110024.1|109974.1|109991.6|109941.6|72
1722928030000|2024-08-06 07:07:10|109992.2|109942.2|109996.1|109946.1|110000.1|109950.1|109981.1|109931.1|74
1722928040000|2024-08-06 07:07:20|109996.2|109946.2|109985.5|109935.5|110007.2|109957.2|109985.4|109935.4|70
1722928050000|2024-08-06 07:07:30|109983.3|109933.3|109973.4|109923.4|109983.3|109933.3|109966.3|109916.3|66
1722928060000|2024-08-06 07:07:40|109974.3|109924.3|109975.9|109925.9|109986.2|109936.2|109974.3|109924.3|66
1722928070000|2024-08-06 07:07:50|109977|109927|109948|109898|109982|109932|109943.4|109893.4|70
1722928080000|2024-08-06 07:08:00|109946.5|109896.5|109900.8|109850.8|109946.5|109896.5|109900.8|109850.8|69
1722928090000|2024-08-06 07:08:10|109902.3|109852.3|109906|109856|109916.1|109866.1|109901.1|109851.1|48
1722928100000|2024-08-06 07:08:20|109906.1|109856.1|109924.7|109874.7|109939.3|109889.3|109906.1|109856.1|63
1722928110000|2024-08-06 07:08:30|109919.2|109869.2|109910.4|109860.4|109923.7|109873.7|109906.8|109856.8|58
1722928120000|2024-08-06 07:08:40|109909.7|109859.7|109828.3|109778.3|109909.7|109859.7|109823.1|109773.1|70
1722928130000|2024-08-06 07:08:50|109829.6|109779.6|109826.2|109776.2|109838.3|109788.3|109823.6|109773.6|70
1722928140000|2024-08-06 07:09:00|109827.9|109777.9|109827.8|109777.8|109835.2|109785.2|109818.3|109768.3|66
1722928150000|2024-08-06 07:09:10|109827.4|109777.4|109826.3|109776.3|109830.9|109780.9|109822.7|109772.7|45
1722928160000|2024-08-06 07:09:20|109836|109786|109829.3|109779.3|109848.9|109798.9|109822.8|109772.8|55
1722928170000|2024-08-06 07:09:30|109825.8|109775.8|109790.6|109740.6|109825.8|109775.8|109788.7|109738.7|59
1722928180000|2024-08-06 07:09:40|109790.1|109740.1|109777.7|109727.7|109790.2|109740.2|109765.1|109715.1|66
1722928190000|2024-08-06 07:09:50|109775.8|109725.8|109768|109718|109790.9|109740.9|109768|109718|61
1722928200000|2024-08-06 07:10:00|109768.1|109718.1|109773.3|109723.3|109788.3|109738.3|109767.5|109717.5|48
1722928210000|2024-08-06 07:10:10|109774|109724|109787.6|109737.6|109793.1|109743.1|109774|109724|71
1722928220000|2024-08-06 07:10:20|109786.5|109736.5|109790.6|109740.6|109795.2|109745.2|109782.2|109732.2|64
1722928230000|2024-08-06 07:10:30|109790.1|109740.1|109775.7|109725.7|109791.6|109741.6|109772.8|109722.8|58
1722928240000|2024-08-06 07:10:40|109775.8|109725.8|109793.4|109743.4|109793.4|109743.4|109775.8|109725.8|68
1722928250000|2024-08-06 07:10:50|109790.3|109740.3|109792.2|109742.2|109799.1|109749.1|109788.5|109738.5|60
1722928260000|2024-08-06 07:11:00|109793.8|109743.8|109784.5|109734.5|109796.5|109746.5|109783.3|109733.3|74
1722928270000|2024-08-06 07:11:10|109784.1|109734.1|109757.1|109707.1|109787.9|109737.9|109752.1|109702.1|69
1722928280000|2024-08-06 07:11:20|109757.4|109707.4|109786|109736|109787.9|109737.9|109756.9|109706.9|64
1722928290000|2024-08-06 07:11:30|109788.4|109738.4|109805.1|109755.1|109805.1|109755.1|109781.7|109731.7|69
1722928300000|2024-08-06 07:11:40|109805.2|109755.2|109837.4|109787.4|109837.4|109787.4|109802.7|109752.7|62
1722928310000|2024-08-06 07:11:50|109836.4|109786.4|109816.3|109766.3|109837.3|109787.3|109810.9|109760.9|69
1722928320000|2024-08-06 07:12:00|109816.4|109766.4|109800.8|109750.8|109820.2|109770.2|109800.8|109750.8|61
1722928330000|2024-08-06 07:12:10|109803.5|109753.5|109815.9|109765.9|109817.2|109767.2|109803.5|109753.5|70
1722928340000|2024-08-06 07:12:20|109816.5|109766.5|109802.3|109752.3|109824.6|109774.6|109796.9|109746.9|65
1722928350000|2024-08-06 07:12:30|109803.9|109753.9|109807.5|109757.5|109810.7|109760.7|109801|109751|61
1722928360000|2024-08-06 07:12:40|109806.5|109756.5|109809|109759|109810.2|109760.2|109802.1|109752.1|58
1722928370000|2024-08-06 07:12:50|109807.6|109757.6|109821.6|109771.6|109821.6|109771.6|109795.5|109745.5|65
1722928380000|2024-08-06 07:13:00|109821.3|109771.3|109827.8|109777.8|109832.1|109782.1|109817.6|109767.6|70
1722928390000|2024-08-06 07:13:10|109828.4|109778.4|109827.6|109777.6|109828.7|109778.7|109813.3|109763.3|70
1722928400000|2024-08-06 07:13:20|109828.5|109778.5|109824.8|109774.8|109841.1|109791.1|109822.3|109772.3|72
1722928410000|2024-08-06 07:13:30|109824.6|109774.6|109817.4|109767.4|109824.6|109774.6|109812.4|109762.4|71
1722928420000|2024-08-06 07:13:40|109817.7|109767.7|109829.5|109779.5|109829.5|109779.5|109815|109765|62
1722928430000|2024-08-06 07:13:50|109827.9|109777.9|109824.5|109774.5|109827.9|109777.9|109821.8|109771.8|48
1722928440000|2024-08-06 07:14:00|109822.4|109772.4|109820.8|109770.8|109827|109777|109813.1|109763.1|57
1722928450000|2024-08-06 07:14:10|109821|109771|109810.5|109760.5|109823.2|109773.2|109808.6|109758.6|49
1722928460000|2024-08-06 07:14:20|109810.6|109760.6|109792.9|109742.9|109810.6|109760.6|109778.8|109728.8|74
1722928470000|2024-08-06 07:14:30|109794.7|109744.7|109793|109743|109795.4|109745.4|109788.4|109738.4|68
1722928480000|2024-08-06 07:14:40|109792.9|109742.9|109788.7|109738.7|109793.5|109743.5|109784.3|109734.3|59
1722928490000|2024-08-06 07:14:50|109788.8|109738.8|109775.2|109725.2|109792.6|109742.6|109768.3|109718.3|72
1722928500000|2024-08-06 07:15:00|109773.8|109723.8|109746.4|109696.4|109788.6|109738.6|109740.1|109690.1|74
1722928510000|2024-08-06 07:15:10|109746.5|109696.5|109731.5|109681.5|109746.5|109696.5|109726.5|109676.5|56
1722928520000|2024-08-06 07:15:20|109731.8|109681.8|109736.5|109686.5|109747.3|109697.3|109730.4|109680.4|68
1722928530000|2024-08-06 07:15:30|109736.4|109686.4|109728.7|109678.7|109739|109689|109726.4|109676.4|67
1722928540000|2024-08-06 07:15:40|109728.6|109678.6|109715.5|109665.5|109729.2|109679.2|109709.7|109659.7|66
1722928550000|2024-08-06 07:15:50|109715.7|109665.7|109725.3|109675.3|109725.3|109675.3|109710.5|109660.5|57
1722928560000|2024-08-06 07:16:00|109721.1|109671.1|109718.2|109668.2|109726.5|109676.5|109716.9|109666.9|73
1722928570000|2024-08-06 07:16:10|109718.9|109668.9|109726.2|109676.2|109736.4|109686.4|109718.9|109668.9|68
1722928580000|2024-08-06 07:16:20|109724.8|109674.8|109722.8|109672.8|109725.8|109675.8|109712.5|109662.5|69
1722928590000|2024-08-06 07:16:30|109722.2|109672.2|109718.5|109668.5|109723.8|109673.8|109710.3|109660.3|58
1722928600000|2024-08-06 07:16:40|109717.8|109667.8|109723.2|109673.2|109726.1|109676.1|109717.6|109667.6|54
1722928610000|2024-08-06 07:16:50|109722.9|109672.9|109712.3|109662.3|109724|109674|109708.5|109658.5|61
1722928620000|2024-08-06 07:17:00|109712|109662|109709.5|109659.5|109721.6|109671.6|109706.9|109656.9|68
1722928630000|2024-08-06 07:17:10|109709.1|109659.1|109697.1|109647.1|109709.1|109659.1|109683.7|109633.7|67
1722928640000|2024-08-06 07:17:20|109697.9|109647.9|109695.2|109645.2|109712.7|109662.7|109694.3|109644.3|59
1722928650000|2024-08-06 07:17:30|109695.9|109645.9|109695.1|109645.1|109697.9|109647.9|109678.6|109628.6|69
1722928660000|2024-08-06 07:17:40|109696.1|109646.1|109716.8|109666.8|109718.7|109668.7|109693.7|109643.7|50
1722928670000|2024-08-06 07:17:50|109718.1|109668.1|109723.2|109673.2|109728.2|109678.2|109718.1|109668.1|47
1722928680000|2024-08-06 07:18:00|109723.7|109673.7|109736.8|109686.8|109739.5|109689.5|109723|109673|66
1722928690000|2024-08-06 07:18:10|109734.3|109684.3|109730.5|109680.5|109738.4|109688.4|109729.7|109679.7|50
1722928700000|2024-08-06 07:18:20|109733.7|109683.7|109737.5|109687.5|109738.1|109688.1|109719.5|109669.5|71
1722928710000|2024-08-06 07:18:30|109737.7|109687.7|109757.5|109707.5|109763.7|109713.7|109737.7|109687.7|62
1722928720000|2024-08-06 07:18:40|109756.7|109706.7|109777.1|109727.1|109777.7|109727.7|109755.2|109705.2|65
1722928730000|2024-08-06 07:18:50|109777.8|109727.8|109751.2|109701.2|109777.8|109727.8|109746.2|109696.2|65
1722928740000|2024-08-06 07:19:00|109749.9|109699.9|109749.1|109699.1|109753.7|109703.7|109748.8|109698.8|49
1722928750000|2024-08-06 07:19:10|109749.5|109699.5|109794.9|109744.9|109796.9|109746.9|109749.3|109699.3|65
1722928760000|2024-08-06 07:19:20|109795.1|109745.1|109759.6|109709.6|109795.1|109745.1|109755.4|109705.4|69
1722928770000|2024-08-06 07:19:30|109757.8|109707.8|109744.9|109694.9|109759.3|109709.3|109740.9|109690.9|67
1722928780000|2024-08-06 07:19:40|109745.1|109695.1|109741.8|109691.8|109752.2|109702.2|109733.7|109683.7|63
1722928790000|2024-08-06 07:19:50|109741.4|109691.4|109723.6|109673.6|109758.5|109708.5|109721.5|109671.5|71
1722928800000|2024-08-06 07:20:00|109724.9|109674.9|109714.5|109664.5|109727|109677|109705.7|109655.7|71
1722928810000|2024-08-06 07:20:10|109713.5|109663.5|109718.3|109668.3|109727.2|109677.2|109710.7|109660.7|57
1722928820000|2024-08-06 07:20:20|109718.2|109668.2|109718.5|109668.5|109732.4|109682.4|109715.3|109665.3|65
1722928830000|2024-08-06 07:20:30|109718.3|109668.3|109710.3|109660.3|109723.6|109673.6|109705.7|109655.7|62
1722928840000|2024-08-06 07:20:40|109710.5|109660.5|109724.5|109674.5|109724.6|109674.6|109710.5|109660.5|60
1722928850000|2024-08-06 07:20:50|109723.8|109673.8|109717|109667|109725.5|109675.5|109715.2|109665.2|68
1722928860000|2024-08-06 07:21:00|109715.7|109665.7|109696.4|109646.4|109718.8|109668.8|109696.4|109646.4|67
1722928870000|2024-08-06 07:21:10|109696.7|109646.7|109713|109663|109713.3|109663.3|109696.7|109646.7|61
1722928880000|2024-08-06 07:21:20|109713.4|109663.4|109709.5|109659.5|109716.5|109666.5|109706.1|109656.1|58
1722928890000|2024-08-06 07:21:30|109709.8|109659.8|109705.5|109655.5|109711.2|109661.2|109694.5|109644.5|59
1722928900000|2024-08-06 07:21:40|109705.2|109655.2|109691.8|109641.8|109707.8|109657.8|109691.8|109641.8|59
1722928910000|2024-08-06 07:21:50|109690.5|109640.5|109677.4|109627.4|109694.6|109644.6|109674.8|109624.8|63
1722928920000|2024-08-06 07:22:00|109676.3|109626.3|109658.3|109608.3|109684.7|109634.7|109656.2|109606.2|57
1722928930000|2024-08-06 07:22:10|109659.6|109609.6|109657.1|109607.1|109660.6|109610.6|109653.3|109603.3|39
1722928940000|2024-08-06 07:22:20|109657.9|109607.9|109666.6|109616.6|109666.7|109616.7|109654.9|109604.9|47
1722928950000|2024-08-06 07:22:30|109666.4|109616.4|109659.8|109609.8|109668.6|109618.6|109659.1|109609.1|40
1722928960000|2024-08-06 07:22:40|109660|109610|109666.2|109616.2|109669.4|109619.4|109660|109610|35
1722928970000|2024-08-06 07:22:50|109666.3|109616.3|109672|109622|109690|109640|109665.7|109615.7|53
1722928980000|2024-08-06 07:23:00|109671|109621|109663.2|109613.2|109672.1|109622.1|109650.7|109600.7|69
1722928990000|2024-08-06 07:23:10|109666.2|109616.2|109671.2|109621.2|109676|109626|109663.3|109613.3|60
1722929000000|2024-08-06 07:23:20|109672.8|109622.8|109684.2|109634.2|109684.2|109634.2|109670.6|109620.6|66
1722929010000|2024-08-06 07:23:30|109686|109636|109683.5|109633.5|109697|109647|109679|109629|60
1722929020000|2024-08-06 07:23:40|109684.3|109634.3|109687.2|109637.2|109689.5|109639.5|109679.2|109629.2|54
1722929030000|2024-08-06 07:23:50|109683.9|109633.9|109679.9|109629.9|109685.9|109635.9|109670.4|109620.4|56
1722929040000|2024-08-06 07:24:00|109680|109630|109703.8|109653.8|109712.2|109662.2|109680|109630|64
1722929050000|2024-08-06 07:24:10|109703.4|109653.4|109697.9|109647.9|109715.8|109665.8|109697.9|109647.9|59
1722929060000|2024-08-06 07:24:20|109695.8|109645.8|109695.3|109645.3|109700.2|109650.2|109692.8|109642.8|48
1722929070000|2024-08-06 07:24:30|109696.1|109646.1|109703|109653|109703.8|109653.8|109694.6|109644.6|41
1722929080000|2024-08-06 07:24:40|109703.2|109653.2|109708.2|109658.2|109709.3|109659.3|109695.9|109645.9|32
1722929090000|2024-08-06 07:24:50|109707.5|109657.5|109700.9|109650.9|109708.5|109658.5|109698.3|109648.3|47
1722929100000|2024-08-06 07:25:00|109700.5|109650.5|109701|109651|109708.4|109658.4|109700.3|109650.3|32
1722929110000|2024-08-06 07:25:10|109702.8|109652.8|109704.5|109654.5|109706.3|109656.3|109694.3|109644.3|44
1722929120000|2024-08-06 07:25:20|109704.2|109654.2|109711.6|109661.6|109712|109662|109700.2|109650.2|41
1722929130000|2024-08-06 07:25:30|109712|109662|109713|109663|109714.6|109664.6|109711.6|109661.6|41
1722929140000|2024-08-06 07:25:40|109713.1|109663.1|109719.1|109669.1|109719.9|109669.9|109713.1|109663.1|36
1722929150000|2024-08-06 07:25:50|109718.8|109668.8|109737.6|109687.6|109737.8|109687.8|109714.1|109664.1|46
1722929160000|2024-08-06 07:26:00|109737.9|109687.9|109745.1|109695.1|109752.6|109702.6|109737.9|109687.9|49
1722929170000|2024-08-06 07:26:10|109745.2|109695.2|109727|109677|109750.5|109700.5|109727|109677|52
1722929180000|2024-08-06 07:26:20|109723.3|109673.3|109721.8|109671.8|109723.5|109673.5|109717.4|109667.4|46
1722929190000|2024-08-06 07:26:30|109721.6|109671.6|109712.6|109662.6|109727.5|109677.5|109712.6|109662.6|43
1722929200000|2024-08-06 07:26:40|109712|109662|109713.5|109663.5|109720.7|109670.7|109710.8|109660.8|35
1722929210000|2024-08-06 07:26:50|109708.9|109658.9|109725.1|109675.1|109727.2|109677.2|109702.3|109652.3|39
1722929220000|2024-08-06 07:27:00|109725.2|109675.2|109732.2|109682.2|109747.1|109697.1|109724.3|109674.3|57
1722929230000|2024-08-06 07:27:10|109731.5|109681.5|109734.3|109684.3|109734.3|109684.3|109725|109675|34
1722929240000|2024-08-06 07:27:20|109734.6|109684.6|109742|109692|109749.9|109699.9|109732.2|109682.2|41
1722929250000|2024-08-06 07:27:30|109741.7|109691.7|109745.7|109695.7|109755.2|109705.2|109740.9|109690.9|41
1722929260000|2024-08-06 07:27:40|109745.8|109695.8|109761.7|109711.7|109765.3|109715.3|109741.3|109691.3|33
1722929270000|2024-08-06 07:27:50|109761.6|109711.6|109771.1|109721.1|109771.1|109721.1|109759.7|109709.7|65
1722929280000|2024-08-06 07:28:00|109771|109721|109781.4|109731.4|109789.3|109739.3|109762.2|109712.2|53
1722929290000|2024-08-06 07:28:10|109781.3|109731.3|109780.1|109730.1|109787.1|109737.1|109780.1|109730.1|45
1722929300000|2024-08-06 07:28:20|109776.6|109726.6|109783.7|109733.7|109787.2|109737.2|109770|109720|46
1722929310000|2024-08-06 07:28:30|109785.6|109735.6|109777.5|109727.5|109785.6|109735.6|109776.6|109726.6|44
1722929320000|2024-08-06 07:28:40|109777.4|109727.4|109769.7|109719.7|109778.5|109728.5|109766.2|109716.2|49
1722929330000|2024-08-06 07:28:50|109768.8|109718.8|109766.9|109716.9|109769|109719|109763.8|109713.8|26
1722929340000|2024-08-06 07:29:00|109767.2|109717.2|109773.8|109723.8|109774.9|109724.9|109764.9|109714.9|48
1722929350000|2024-08-06 07:29:10|109772.3|109722.3|109763.8|109713.8|109772.7|109722.7|109762.4|109712.4|39
1722929360000|2024-08-06 07:29:20|109762.9|109712.9|109749.1|109699.1|109763.3|109713.3|109744.6|109694.6|52
1722929370000|2024-08-06 07:29:30|109748.6|109698.6|109734.4|109684.4|109748.6|109698.6|109734.4|109684.4|32
1722929380000|2024-08-06 07:29:40|109735.1|109685.1|109744.3|109694.3|109746.9|109696.9|109735.1|109685.1|48
1722929390000|2024-08-06 07:29:50|109744.2|109694.2|109740.7|109690.7|109749.3|109699.3|109739.4|109689.4|47
1722929400000|2024-08-06 07:30:00|109738.3|109688.3|109698.8|109648.8|109739.2|109689.2|109697.3|109647.3|49
1722929410000|2024-08-06 07:30:10|109699.3|109649.3|109692.6|109642.6|109699.4|109649.4|109689.7|109639.7|56
1722929420000|2024-08-06 07:30:20|109694.1|109644.1|109706.9|109656.9|109712.9|109662.9|109690.1|109640.1|50
1722929430000|2024-08-06 07:30:30|109707.2|109657.2|109724.2|109674.2|109725.5|109675.5|109706.4|109656.4|46
1722929440000|2024-08-06 07:30:40|109724.1|109674.1|109727.1|109677.1|109727.1|109677.1|109723.3|109673.3|35
1722929450000|2024-08-06 07:30:50|109726.5|109676.5|109728.8|109678.8|109729.4|109679.4|109718.3|109668.3|52
1722929460000|2024-08-06 07:31:00|109729.6|109679.6|109759.9|109709.9|109760.9|109710.9|109726.2|109676.2|49
1722929470000|2024-08-06 07:31:10|109761|109711|109755.9|109705.9|109763.3|109713.3|109755.8|109705.8|39
1722929480000|2024-08-06 07:31:20|109757.5|109707.5|109754.4|109704.4|109761.7|109711.7|109754|109704|29
1722929490000|2024-08-06 07:31:30|109754.6|109704.6|109775.1|109725.1|109777.8|109727.8|109754.6|109704.6|41
1722929500000|2024-08-06 07:31:40|109777.4|109727.4|109781.8|109731.8|109783.3|109733.3|109770.2|109720.2|54
1722929510000|2024-08-06 07:31:50|109784|109734|109785.8|109735.8|109788.8|109738.8|109784|109734|34
1722929520000|2024-08-06 07:32:00|109785.2|109735.2|109791.3|109741.3|109798.1|109748.1|109784.5|109734.5|49
1722929530000|2024-08-06 07:32:10|109792.5|109742.5|109796.5|109746.5|109797.9|109747.9|109791.2|109741.2|50
1722929540000|2024-08-06 07:32:20|109796.9|109746.9|109793.1|109743.1|109801.5|109751.5|109788.7|109738.7|43
1722929550000|2024-08-06 07:32:30|109793.2|109743.2|109799.5|109749.5|109799.5|109749.5|109784.3|109734.3|57
1722929560000|2024-08-06 07:32:40|109800.4|109750.4|109789.9|109739.9|109809.1|109759.1|109789.9|109739.9|52
1722929570000|2024-08-06 07:32:50|109790.1|109740.1|109785.8|109735.8|109790.1|109740.1|109779.6|109729.6|58
1722929580000|2024-08-06 07:33:00|109785.5|109735.5|109780.7|109730.7|109789.3|109739.3|109777.6|109727.6|48
1722929590000|2024-08-06 07:33:10|109781.1|109731.1|109798.2|109748.2|109800.3|109750.3|109775.4|109725.4|55
1722929600000|2024-08-06 07:33:20|109798.1|109748.1|109789.2|109739.2|109810|109760|109788.3|109738.3|60
1722929610000|2024-08-06 07:33:30|109787.8|109737.8|109817.2|109767.2|109820.2|109770.2|109787.5|109737.5|56
1722929620000|2024-08-06 07:33:40|109817.4|109767.4|109792.8|109742.8|109817.9|109767.9|109791.7|109741.7|61
1722929630000|2024-08-06 07:33:50|109792.9|109742.9|109803.2|109753.2|109811.3|109761.3|109792.9|109742.9|63
1722929640000|2024-08-06 07:34:00|109803.4|109753.4|109805.9|109755.9|109808.5|109758.5|109786.8|109736.8|61
1722929650000|2024-08-06 07:34:10|109806.3|109756.3|109815.9|109765.9|109819.5|109769.5|109805.4|109755.4|55
1722929660000|2024-08-06 07:34:20|109816|109766|109831.8|109781.8|109831.8|109781.8|109812.6|109762.6|40
1722929670000|2024-08-06 07:34:30|109831.5|109781.5|109823.4|109773.4|109836.1|109786.1|109823.2|109773.2|49
1722929680000|2024-08-06 07:34:40|109822.9|109772.9|109804.8|109754.8|109823.1|109773.1|109804.8|109754.8|42
1722929690000|2024-08-06 07:34:50|109805.2|109755.2|109821.7|109771.7|109821.7|109771.7|109804.9|109754.9|43
1722929700000|2024-08-06 07:35:00|109821.8|109771.8|109844.6|109794.6|109844.6|109794.6|109821.3|109771.3|40
1722929710000|2024-08-06 07:35:10|109844.4|109794.4|109849.6|109799.6|109856.4|109806.4|109844.2|109794.2|52
1722929720000|2024-08-06 07:35:20|109849|109799|109871.6|109821.6|109875.2|109825.2|109849|109799|49
1722929730000|2024-08-06 07:35:30|109871.9|109821.9|109880.9|109830.9|109885.9|109835.9|109870.7|109820.7|60
1722929740000|2024-08-06 07:35:40|109881.4|109831.4|109888.3|109838.3|109906|109856|109880.4|109830.4|58
1722929750000|2024-08-06 07:35:50|109887.2|109837.2|109905.1|109855.1|109907.7|109857.7|109886.2|109836.2|55
1722929760000|2024-08-06 07:36:00|109905.9|109855.9|109912.7|109862.7|109913.3|109863.3|109904|109854|57
1722929770000|2024-08-06 07:36:10|109913|109863|109913.3|109863.3|109913.8|109863.8|109910.6|109860.6|28
1722929780000|2024-08-06 07:36:20|109916.9|109866.9|109911.1|109861.1|109926.6|109876.6|109911.1|109861.1|60
1722929790000|2024-08-06 07:36:30|109911.8|109861.8|109904.2|109854.2|109918.2|109868.2|109902.6|109852.6|55
1722929800000|2024-08-06 07:36:40|109903.7|109853.7|109905.7|109855.7|109909.5|109859.5|109902|109852|44
1722929810000|2024-08-06 07:36:50|109906.4|109856.4|109899.4|109849.4|109909.2|109859.2|109897.2|109847.2|51
1722929820000|2024-08-06 07:37:00|109902.9|109852.9|109921.1|109871.1|109926.6|109876.6|109902|109852|57
1722929830000|2024-08-06 07:37:10|109921.3|109871.3|109928.8|109878.8|109934.3|109884.3|109912.1|109862.1|57
1722929840000|2024-08-06 07:37:20|109928.3|109878.3|109930.5|109880.5|109934.6|109884.6|109921.1|109871.1|45
1722929850000|2024-08-06 07:37:30|109929.8|109879.8|109919.7|109869.7|109934.6|109884.6|109919.7|109869.7|53
1722929860000|2024-08-06 07:37:40|109919.4|109869.4|109917.6|109867.6|109926.5|109876.5|109916.7|109866.7|40
1722929870000|2024-08-06 07:37:50|109917.4|109867.4|109910.3|109860.3|109917.4|109867.4|109901.3|109851.3|41
1722929880000|2024-08-06 07:38:00|109910.2|109860.2|109927.6|109877.6|109941.4|109891.4|109907.8|109857.8|62
1722929890000|2024-08-06 07:38:10|109927.9|109877.9|109938.1|109888.1|109939.1|109889.1|109924.2|109874.2|44
1722929900000|2024-08-06 07:38:20|109937.6|109887.6|109930.9|109880.9|109942.3|109892.3|109930.7|109880.7|61
1722929910000|2024-08-06 07:38:30|109930.8|109880.8|109942.7|109892.7|109943.4|109893.4|109930.5|109880.5|47
1722929920000|2024-08-06 07:38:40|109941.8|109891.8|109939.2|109889.2|109943.2|109893.2|109935.1|109885.1|41
1722929930000|2024-08-06 07:38:50|109939|109889|109940.8|109890.8|109942.7|109892.7|109934.4|109884.4|40
1722929940000|2024-08-06 07:39:00|109941|109891|109966.4|109916.4|109966.4|109916.4|109941|109891|60
1722929950000|2024-08-06 07:39:10|109965.8|109915.8|109970.1|109920.1|109972.3|109922.3|109963.4|109913.4|49
1722929960000|2024-08-06 07:39:20|109967.7|109917.7|109983.3|109933.3|109985|109935|109964.5|109914.5|51
1722929970000|2024-08-06 07:39:30|109982.8|109932.8|109987.3|109937.3|110006.8|109956.8|109982.8|109932.8|60
1722929980000|2024-08-06 07:39:40|109987.2|109937.2|109998.9|109948.9|109999.3|109949.3|109977|109927|59
1722929990000|2024-08-06 07:39:50|109999.4|109949.4|110001.9|109951.9|110005.9|109955.9|109994|109944|65
1722930000000|2024-08-06 07:40:00|110002.2|109952.2|110019.6|109969.6|110025.6|109975.6|110002.2|109952.2|64
1722930010000|2024-08-06 07:40:10|110020|109970|110029.8|109979.8|110032.4|109982.4|110020|109970|61
1722930020000|2024-08-06 07:40:20|110027.9|109977.9|110038.1|109988.1|110038.1|109988.1|110024.2|109974.2|59
1722930030000|2024-08-06 07:40:30|110039.2|109989.2|110045|109995|110053|110003|110034.6|109984.6|56
1722930040000|2024-08-06 07:40:40|110045.1|109995.1|110050.7|110000.7|110055.1|110005.1|110045|109995|49
1722930050000|2024-08-06 07:40:50|110049.3|109999.3|110046.2|109996.2|110051|110001|110042.4|109992.4|44
1722930060000|2024-08-06 07:41:00|110048|109998|110029.3|109979.3|110059.6|110009.6|110025.1|109975.1|67
1722930070000|2024-08-06 07:41:10|110028.2|109978.2|110019.6|109969.6|110052.3|110002.3|110016|109966|56
1722930080000|2024-08-06 07:41:20|110020.2|109970.2|110026.3|109976.3|110026.3|109976.3|110014.3|109964.3|56
1722930090000|2024-08-06 07:41:30|110027.1|109977.1|110029.2|109979.2|110032.1|109982.1|110025.9|109975.9|65
1722930100000|2024-08-06 07:41:40|110028.4|109978.4|110020.1|109970.1|110037.7|109987.7|110018.2|109968.2|60
1722930110000|2024-08-06 07:41:50|110020.3|109970.3|110001.3|109951.3|110021.1|109971.1|110000.4|109950.4|64
1722930120000|2024-08-06 07:42:00|110001|109951|110003.9|109953.9|110009.9|109959.9|109998|109948|55
1722930130000|2024-08-06 07:42:10|110004.5|109954.5|109991|109941|110005.3|109955.3|109989.7|109939.7|45
1722930140000|2024-08-06 07:42:20|109990.7|109940.7|109989.2|109939.2|109995.2|109945.2|109989.2|109939.2|38
1722930150000|2024-08-06 07:42:30|109989|109939|109970|109920|109989|109939|109966.7|109916.7|49
1722930160000|2024-08-06 07:42:40|109969.4|109919.4|109951.7|109901.7|109975.5|109925.5|109950.4|109900.4|66
1722930170000|2024-08-06 07:42:50|109952.6|109902.6|109940.7|109890.7|109952.9|109902.9|109936.1|109886.1|53
1722930180000|2024-08-06 07:43:00|109940.4|109890.4|109909.5|109859.5|109940.8|109890.8|109908.6|109858.6|69
1722930190000|2024-08-06 07:43:10|109908.7|109858.7|109855.7|109805.7|109910.9|109860.9|109855.5|109805.5|53
1722930200000|2024-08-06 07:43:20|109863.2|109813.2|109840.7|109790.7|109863.2|109813.2|109840.7|109790.7|61
1722930210000|2024-08-06 07:43:30|109841|109791|109842|109792|109845.1|109795.1|109831.1|109781.1|58
1722930220000|2024-08-06 07:43:40|109841.6|109791.6|109849.8|109799.8|109865|109815|109839.1|109789.1|57
1722930230000|2024-08-06 07:43:50|109851.4|109801.4|109842.1|109792.1|109861.6|109811.6|109838.4|109788.4|60
1722930240000|2024-08-06 07:44:00|109846.3|109796.3|109824.4|109774.4|109847.2|109797.2|109819.4|109769.4|62
1722930250000|2024-08-06 07:44:10|109824.5|109774.5|109827.2|109777.2|109827.6|109777.6|109821|109771|51
1722930260000|2024-08-06 07:44:20|109827.5|109777.5|109819.3|109769.3|109827.5|109777.5|109809.1|109759.1|54
1722930270000|2024-08-06 07:44:30|109820.3|109770.3|109840.7|109790.7|109841.7|109791.7|109817.6|109767.6|63
1722930280000|2024-08-06 07:44:40|109841|109791|109858.8|109808.8|109861.7|109811.7|109841|109791|53
1722930290000|2024-08-06 07:44:50|109858.9|109808.9|109870.7|109820.7|109876.6|109826.6|109856.3|109806.3|52
1722930300000|2024-08-06 07:45:00|109870.8|109820.8|109871.1|109821.1|109880.2|109830.2|109863.8|109813.8|64
1722930310000|2024-08-06 07:45:10|109871.3|109821.3|109854.9|109804.9|109871.4|109821.4|109851.2|109801.2|70
1722930320000|2024-08-06 07:45:20|109855.4|109805.4|109858.2|109808.2|109861.6|109811.6|109849.6|109799.6|55
1722930330000|2024-08-06 07:45:30|109862.7|109812.7|109877.8|109827.8|109895.5|109845.5|109862.7|109812.7|66
1722930340000|2024-08-06 07:45:40|109876.4|109826.4|109857.2|109807.2|109876.4|109826.4|109853|109803|76
1722930350000|2024-08-06 07:45:50|109856.9|109806.9|109841.9|109791.9|109859.4|109809.4|109841.6|109791.6|56
1722930360000|2024-08-06 07:46:00|109840.8|109790.8|109804.8|109754.8|109843.5|109793.5|109804.3|109754.3|63
1722930370000|2024-08-06 07:46:10|109804.9|109754.9|109789|109739|109821.5|109771.5|109785.7|109735.7|66
1722930380000|2024-08-06 07:46:20|109786.3|109736.3|109778.3|109728.3|109786.3|109736.3|109768.5|109718.5|57
1722930390000|2024-08-06 07:46:30|109779.5|109729.5|109776.3|109726.3|109780|109730|109770|109720|53
1722930400000|2024-08-06 07:46:40|109776.2|109726.2|109797|109747|109800.9|109750.9|109775.7|109725.7|60
1722930410000|2024-08-06 07:46:50|109794.5|109744.5|109799.1|109749.1|109812.5|109762.5|109794.3|109744.3|61
1722930420000|2024-08-06 07:47:00|109798.9|109748.9|109813.6|109763.6|109814.3|109764.3|109795.1|109745.1|60
1722930430000|2024-08-06 07:47:10|109813.8|109763.8|109824|109774|109830.2|109780.2|109813.5|109763.5|61
1722930440000|2024-08-06 07:47:20|109823.3|109773.3|109841.6|109791.6|109847.2|109797.2|109816.7|109766.7|61
1722930450000|2024-08-06 07:47:30|109842.7|109792.7|109836.2|109786.2|109849.6|109799.6|109831.5|109781.5|66
1722930460000|2024-08-06 07:47:40|109836.4|109786.4|109849.1|109799.1|109853|109803|109833.8|109783.8|60
1722930470000|2024-08-06 07:47:50|109848.8|109798.8|109857.3|109807.3|109857.6|109807.6|109845.3|109795.3|60
1722930480000|2024-08-06 07:48:00|109857|109807|109860.7|109810.7|109863.5|109813.5|109853|109803|67
1722930490000|2024-08-06 07:48:10|109860.8|109810.8|109905.2|109855.2|109913.3|109863.3|109851.1|109801.1|54
1722930500000|2024-08-06 07:48:20|109910.4|109860.4|109903.6|109853.6|109914.3|109864.3|109903.6|109853.6|60
1722930510000|2024-08-06 07:48:30|109903.7|109853.7|109909.8|109859.8|109911.1|109861.1|109900.2|109850.2|64
1722930520000|2024-08-06 07:48:40|109909.7|109859.7|109899.9|109849.9|109910.1|109860.1|109899.9|109849.9|57
1722930530000|2024-08-06 07:48:50|109900.2|109850.2|109900.1|109850.1|109904.5|109854.5|109898.8|109848.8|58
1722930540000|2024-08-06 07:49:00|109899.6|109849.6|109922.6|109872.6|109925.2|109875.2|109899.5|109849.5|57
1722930550000|2024-08-06 07:49:10|109923.8|109873.8|109924.9|109874.9|109938.7|109888.7|109921.2|109871.2|65
1722930560000|2024-08-06 07:49:20|109924.6|109874.6|109929.1|109879.1|109935.7|109885.7|109920.3|109870.3|46
1722930570000|2024-08-06 07:49:30|109929.3|109879.3|109922.9|109872.9|109936.5|109886.5|109921.1|109871.1|54
1722930580000|2024-08-06 07:49:40|109923|109873|109926.3|109876.3|109928.2|109878.2|109922.8|109872.8|53
1722930590000|2024-08-06 07:49:50|109926.2|109876.2|109921.5|109871.5|109929.5|109879.5|109918|109868|63
1722930600000|2024-08-06 07:50:00|109924.2|109874.2|109919.1|109869.1|109930.9|109880.9|109919.1|109869.1|50
1722930610000|2024-08-06 07:50:10|109918.5|109868.5|109886|109836|109925.4|109875.4|109885.6|109835.6|71
1722930620000|2024-08-06 07:50:20|109885.8|109835.8|109885.5|109835.5|109888.4|109838.4|109876.3|109826.3|65
1722930630000|2024-08-06 07:50:30|109885.1|109835.1|109920|109870|109920|109870|109875.9|109825.9|71
1722930640000|2024-08-06 07:50:40|109922.3|109872.3|109903.4|109853.4|109932.4|109882.4|109903.4|109853.4|71
1722930650000|2024-08-06 07:50:50|109900.9|109850.9|109902.3|109852.3|109903.2|109853.2|109893.1|109843.1|55
1722930660000|2024-08-06 07:51:00|109902|109852|109887.6|109837.6|109902|109852|109885.3|109835.3|65
1722930670000|2024-08-06 07:51:10|109888.2|109838.2|109887|109837|109897.9|109847.9|109886.8|109836.8|56
1722930680000|2024-08-06 07:51:20|109886.8|109836.8|109887.7|109837.7|109890|109840|109878.3|109828.3|70
1722930690000|2024-08-06 07:51:30|109889.9|109839.9|109882|109832|109891.3|109841.3|109878.6|109828.6|59
1722930700000|2024-08-06 07:51:40|109882.5|109832.5|109885.8|109835.8|109888.7|109838.7|109879|109829|55
1722930710000|2024-08-06 07:51:50|109886.2|109836.2|109902.9|109852.9|109908.4|109858.4|109885.6|109835.6|69
1722930720000|2024-08-06 07:52:00|109902.5|109852.5|109875.2|109825.2|109902.5|109852.5|109873.4|109823.4|67
1722930730000|2024-08-06 07:52:10|109876.9|109826.9|109869.2|109819.2|109879.3|109829.3|109868.2|109818.2|65
1722930740000|2024-08-06 07:52:20|109870.4|109820.4|109870.8|109820.8|109873.2|109823.2|109869.3|109819.3|57
1722930750000|2024-08-06 07:52:30|109872.5|109822.5|109870.9|109820.9|109886.4|109836.4|109870|109820|57
1722930760000|2024-08-06 07:52:40|109870.7|109820.7|109874.4|109824.4|109876.8|109826.8|109868.2|109818.2|42
1722930770000|2024-08-06 07:52:50|109874.3|109824.3|109854.1|109804.1|109874.6|109824.6|109836.8|109786.8|62
1722930780000|2024-08-06 07:53:00|109853.5|109803.5|109849.2|109799.2|109855.7|109805.7|109835.1|109785.1|65
1722930790000|2024-08-06 07:53:10|109849.6|109799.6|109849.7|109799.7|109854.2|109804.2|109848.1|109798.1|65
1722930800000|2024-08-06 07:53:20|109848.4|109798.4|109871.9|109821.9|109887.3|109837.3|109844.1|109794.1|64
1722930810000|2024-08-06 07:53:30|109872.1|109822.1|109896.5|109846.5|109897.4|109847.4|109871.7|109821.7|51
1722930820000|2024-08-06 07:53:40|109896.9|109846.9|109904.7|109854.7|109911.8|109861.8|109896.9|109846.9|60
1722930830000|2024-08-06 07:53:50|109904.6|109854.6|109905.1|109855.1|109917.1|109867.1|109897.5|109847.5|66
1722930840000|2024-08-06 07:54:00|109904.4|109854.4|109889|109839|109905.3|109855.3|109884.8|109834.8|60
1722930850000|2024-08-06 07:54:10|109889.2|109839.2|109889|109839|109893.6|109843.6|109887|109837|58
1722930860000|2024-08-06 07:54:20|109896.2|109846.2|109904.5|109854.5|109904.8|109854.8|109895.7|109845.7|52
1722930870000|2024-08-06 07:54:30|109904.7|109854.7|109902.4|109852.4|109914|109864|109895.7|109845.7|63
1722930880000|2024-08-06 07:54:40|109902.2|109852.2|109904.8|109854.8|109924.2|109874.2|109901.8|109851.8|59
1722930890000|2024-08-06 07:54:50|109904.5|109854.5|109912.6|109862.6|109912.9|109862.9|109903.2|109853.2|53
1722930900000|2024-08-06 07:55:00|109912.7|109862.7|109911.6|109861.6|109912.7|109862.7|109906.7|109856.7|50
1722930910000|2024-08-06 07:55:10|109911.4|109861.4|109923.3|109873.3|109927.2|109877.2|109908.8|109858.8|52
1722930920000|2024-08-06 07:55:20|109923.4|109873.4|109920.4|109870.4|109925.5|109875.5|109919.9|109869.9|31
1722930930000|2024-08-06 07:55:30|109920.6|109870.6|109927.1|109877.1|109927.9|109877.9|109919|109869|48
1722930940000|2024-08-06 07:55:40|109927|109877|109922.8|109872.8|109933.3|109883.3|109922|109872|55
1722930950000|2024-08-06 07:55:50|109923.9|109873.9|109932|109882|109934|109884|109923.1|109873.1|48
1722930960000|2024-08-06 07:56:00|109932.4|109882.4|109916.8|109866.8|109932.4|109882.4|109916.7|109866.7|62
1722930970000|2024-08-06 07:56:10|109917.1|109867.1|109916.1|109866.1|109922.1|109872.1|109914.2|109864.2|41
1722930980000|2024-08-06 07:56:20|109918.7|109868.7|109915.3|109865.3|109922.1|109872.1|109915.3|109865.3|38
1722930990000|2024-08-06 07:56:30|109892.6|109842.6|109886.6|109836.6|109892.6|109842.6|109875.7|109825.7|62
1722931000000|2024-08-06 07:56:40|109886.7|109836.7|109860.8|109810.8|109890.5|109840.5|109860.3|109810.3|62
1722931010000|2024-08-06 07:56:50|109861|109811|109860.4|109810.4|109862.6|109812.6|109851.5|109801.5|62
1722931020000|2024-08-06 07:57:00|109860.6|109810.6|109868.6|109818.6|109869.4|109819.4|109857.9|109807.9|53
1722931030000|2024-08-06 07:57:10|109868.4|109818.4|109898|109848|109898|109848|109868|109818|52
1722931040000|2024-08-06 07:57:20|109903.7|109853.7|109905.2|109855.2|109910.6|109860.6|109898.4|109848.4|60
1722931050000|2024-08-06 07:57:30|109902.3|109852.3|109921.8|109871.8|109924|109874|109902.2|109852.2|69
1722931060000|2024-08-06 07:57:40|109921.7|109871.7|109924.2|109874.2|109924.3|109874.3|109913.5|109863.5|54
1722931070000|2024-08-06 07:57:50|109925.5|109875.5|109924.9|109874.9|109937.3|109887.3|109920.6|109870.6|57
1722931080000|2024-08-06 07:58:00|109924.6|109874.6|109914.5|109864.5|109924.6|109874.6|109907.8|109857.8|66
1722931090000|2024-08-06 07:58:10|109913.3|109863.3|109918.6|109868.6|109919.1|109869.1|109909.5|109859.5|51
1722931100000|2024-08-06 07:58:20|109918.7|109868.7|109915.9|109865.9|109926.3|109876.3|109913.6|109863.6|50
1722931110000|2024-08-06 07:58:30|109910.9|109860.9|109913.2|109863.2|109913.2|109863.2|109907|109857|56
1722931120000|2024-08-06 07:58:40|109915.1|109865.1|109920|109870|109920|109870|109915.1|109865.1|38
1722931130000|2024-08-06 07:58:50|109920.2|109870.2|109929.7|109879.7|109929.7|109879.7|109920.1|109870.1|47
1722931140000|2024-08-06 07:59:00|109929.5|109879.5|109942.7|109892.7|109943.1|109893.1|109929.2|109879.2|48
1722931150000|2024-08-06 07:59:10|109942.8|109892.8|109938.9|109888.9|109944.7|109894.7|109938.9|109888.9|47
1722931160000|2024-08-06 07:59:20|109939.2|109889.2|109932.9|109882.9|109940.4|109890.4|109930.8|109880.8|45
1722931170000|2024-08-06 07:59:30|109932.8|109882.8|109937.6|109887.6|109938|109888|109927.8|109877.8|50
1722931180000|2024-08-06 07:59:40|109937.4|109887.4|109930.1|109880.1|109937.4|109887.4|109930|109880|32
1722931190000|2024-08-06 07:59:50|109929|109879|109918.9|109868.9|109929|109879|109918.9|109868.9|36
1722931200000|2024-08-06 08:00:00|109918.3|109868.3|109917.2|109867.2|109919.1|109869.1|109876.1|109826.1|65
1722931210000|2024-08-06 08:00:10|109916.5|109866.5|109935|109885|109939.2|109889.2|109911.3|109861.3|54
1722931220000|2024-08-06 08:00:20|109935.1|109885.1|109932.6|109882.6|109942.1|109892.1|109932.6|109882.6|54
1722931230000|2024-08-06 08:00:30|109932.9|109882.9|109938.4|109888.4|109938.4|109888.4|109925.7|109875.7|55
1722931240000|2024-08-06 08:00:40|109939.1|109889.1|109965.6|109915.6|109966.3|109916.3|109939.1|109889.1|49
1722931250000|2024-08-06 08:00:50|109965.4|109915.4|109978.8|109928.8|109981.6|109931.6|109965.3|109915.3|47
1722931260000|2024-08-06 08:01:00|109981.2|109931.2|109934.2|109884.2|109981.2|109931.2|109932.8|109882.8|56
1722931270000|2024-08-06 08:01:10|109934|109884|109960.5|109910.5|109961.4|109911.4|109929.6|109879.6|64
1722931280000|2024-08-06 08:01:20|109957.7|109907.7|109950.4|109900.4|109957.8|109907.8|109941.9|109891.9|59
1722931290000|2024-08-06 08:01:30|109950.7|109900.7|109962|109912|109963.5|109913.5|109940.4|109890.4|59
1722931300000|2024-08-06 08:01:40|109962.2|109912.2|109988.6|109938.6|109989.8|109939.8|109962.2|109912.2|49
1722931310000|2024-08-06 08:01:50|109988|109938|109994|109944|110001|109951|109987.9|109937.9|48
1722931320000|2024-08-06 08:02:00|109995.8|109945.8|109990.6|109940.6|109997.1|109947.1|109985.3|109935.3|55
1722931330000|2024-08-06 08:02:10|109991.2|109941.2|109985|109935|109996.5|109946.5|109983.9|109933.9|53
1722931340000|2024-08-06 08:02:20|109984.7|109934.7|109959.1|109909.1|109984.8|109934.8|109959|109909|50
1722931350000|2024-08-06 08:02:30|109958.2|109908.2|109978.7|109928.7|109979.2|109929.2|109958.2|109908.2|51
1722931360000|2024-08-06 08:02:40|109979|109929|109970.8|109920.8|109983|109933|109970.7|109920.7|38
1722931370000|2024-08-06 08:02:50|109971.6|109921.6|109972.7|109922.7|109978.9|109928.9|109969.4|109919.4|55
1722931380000|2024-08-06 08:03:00|109972.2|109922.2|109931.9|109881.9|109972.2|109922.2|109931.9|109881.9|71
1722931390000|2024-08-06 08:03:10|109931.4|109881.4|109949.6|109899.6|109957.3|109907.3|109920.5|109870.5|57
1722931400000|2024-08-06 08:03:20|109950|109900|109961.4|109911.4|109964.6|109914.6|109946.7|109896.7|46
1722931410000|2024-08-06 08:03:30|109961.2|109911.2|109961.5|109911.5|109974.8|109924.8|109961.2|109911.2|47
1722931420000|2024-08-06 08:03:40|109961.9|109911.9|109973.3|109923.3|109980.6|109930.6|109961.9|109911.9|59
1722931430000|2024-08-06 08:03:50|109974.5|109924.5|110019|109969|110019|109969|109974.1|109924.1|52
1722931440000|2024-08-06 08:04:00|110013.9|109963.9|109999.6|109949.6|110013.9|109963.9|109996.9|109946.9|56
1722931450000|2024-08-06 08:04:10|109998.5|109948.5|110050.2|110000.2|110050.5|110000.5|109998.5|109948.5|63
1722931460000|2024-08-06 08:04:20|110045.8|109995.8|110042.8|109992.8|110054.9|110004.9|110039.3|109989.3|56
1722931470000|2024-08-06 08:04:30|110045.9|109995.9|110053.1|110003.1|110055|110005|110044.2|109994.2|52
1722931480000|2024-08-06 08:04:40|110053|110003|110051.7|110001.7|110061.3|110011.3|110049.8|109999.8|50
1722931490000|2024-08-06 08:04:50|110051.9|110001.9|110058.3|110008.3|110062|110012|110045.9|109995.9|45
1722931500000|2024-08-06 08:05:00|110059.1|110009.1|110067.9|110017.9|110074.8|110024.8|110059.1|110009.1|53
1722931510000|2024-08-06 08:05:10|110068.1|110018.1|110072.2|110022.2|110081.5|110031.5|110067.4|110017.4|51
1722931520000|2024-08-06 08:05:20|110075.1|110025.1|110110.2|110060.2|110110.2|110060.2|110071.9|110021.9|62
1722931530000|2024-08-06 08:05:30|110109.6|110059.6|110077.6|110027.6|110109.6|110059.6|110077.6|110027.6|56
1722931540000|2024-08-06 08:05:40|110077.3|110027.3|110076.6|110026.6|110083.6|110033.6|110076.3|110026.3|45
1722931550000|2024-08-06 08:05:50|110076.5|110026.5|110069.6|110019.6|110076.5|110026.5|110064.8|110014.8|54
1722931560000|2024-08-06 08:06:00|110069.1|110019.1|110052.8|110002.8|110069.1|110019.1|110049.8|109999.8|56
1722931570000|2024-08-06 08:06:10|110052.9|110002.9|110048.1|109998.1|110058.2|110008.2|110048.1|109998.1|38
1722931580000|2024-08-06 08:06:20|110047.4|109997.4|110046.3|109996.3|110071.7|110021.7|110046.3|109996.3|64
1722931590000|2024-08-06 08:06:30|110047.5|109997.5|110061.2|110011.2|110063.3|110013.3|110046.4|109996.4|46
1722931600000|2024-08-06 08:06:40|110061.7|110011.7|110075.8|110025.8|110075.8|110025.8|110057.7|110007.7|60
1722931610000|2024-08-06 08:06:50|110079.4|110029.4|110075.9|110025.9|110082.6|110032.6|110067.9|110017.9|59
1722931620000|2024-08-06 08:07:00|110071.5|110021.5|110083.5|110033.5|110086.7|110036.7|110071.1|110021.1|53
1722931630000|2024-08-06 08:07:10|110082.6|110032.6|110058.1|110008.1|110083.1|110033.1|110057.1|110007.1|46
1722931640000|2024-08-06 08:07:20|110057.9|110007.9|110015.9|109965.9|110058|110008|110012.1|109962.1|62
1722931650000|2024-08-06 08:07:30|110016.1|109966.1|109989.6|109939.6|110016.1|109966.1|109988.2|109938.2|56
1722931660000|2024-08-06 08:07:40|109986.5|109936.5|109969.2|109919.2|109987.5|109937.5|109963.2|109913.2|57
1722931670000|2024-08-06 08:07:50|109970.8|109920.8|109964.1|109914.1|109977.2|109927.2|109961.8|109911.8|48
1722931680000|2024-08-06 08:08:00|109963.6|109913.6|109937.4|109887.4|109963.6|109913.6|109926.3|109876.3|64
1722931690000|2024-08-06 08:08:10|109937.3|109887.3|109942.1|109892.1|109942.7|109892.7|109934.1|109884.1|49
1722931700000|2024-08-06 08:08:20|109942.4|109892.4|109936.3|109886.3|109946.3|109896.3|109929.8|109879.8|52
1722931710000|2024-08-06 08:08:30|109936|109886|109953.5|109903.5|109956.3|109906.3|109927.8|109877.8|62
1722931720000|2024-08-06 08:08:40|109954.3|109904.3|109971.9|109921.9|109984.2|109934.2|109954.2|109904.2|61
1722931730000|2024-08-06 08:08:50|109971.7|109921.7|109967.3|109917.3|109974.5|109924.5|109963.6|109913.6|65
1722931740000|2024-08-06 08:09:00|109965.1|109915.1|109975.3|109925.3|109979.6|109929.6|109963.7|109913.7|60
1722931750000|2024-08-06 08:09:10|109979|109929|109951.3|109901.3|109979.9|109929.9|109948.4|109898.4|67
1722931760000|2024-08-06 08:09:20|109951.5|109901.5|109956|109906|109958.2|109908.2|109943.8|109893.8|56
1722931770000|2024-08-06 08:09:30|109955.3|109905.3|109936.4|109886.4|109960.8|109910.8|109934.9|109884.9|72
1722931780000|2024-08-06 08:09:40|109937.3|109887.3|109951.8|109901.8|109951.8|109901.8|109930.9|109880.9|58
1722931790000|2024-08-06 08:09:50|109951.9|109901.9|109940.3|109890.3|109954.4|109904.4|109928.1|109878.1|57
1722931800000|2024-08-06 08:10:00|109937.5|109887.5|109921.9|109871.9|109937.5|109887.5|109914|109864|56
1722931810000|2024-08-06 08:10:10|109922.4|109872.4|109918.7|109868.7|109927.9|109877.9|109918.7|109868.7|63
1722931820000|2024-08-06 08:10:20|109919.1|109869.1|109947.4|109897.4|109947.9|109897.9|109919.1|109869.1|53
1722931830000|2024-08-06 08:10:30|109946.8|109896.8|109953.4|109903.4|109954.2|109904.2|109943.9|109893.9|42
1722931840000|2024-08-06 08:10:40|109951.8|109901.8|109963.6|109913.6|109965.7|109915.7|109943.3|109893.3|52
1722931850000|2024-08-06 08:10:50|109963.3|109913.3|109968.6|109918.6|109969.9|109919.9|109958.1|109908.1|59
1722931860000|2024-08-06 08:11:00|109968.3|109918.3|109993.8|109943.8|110001.5|109951.5|109968.3|109918.3|70
1722931870000|2024-08-06 08:11:10|109994|109944|110011.9|109961.9|110028.1|109978.1|109993.8|109943.8|69
1722931880000|2024-08-06 08:11:20|110011.7|109961.7|110011.7|109961.7|110013.5|109963.5|109996.1|109946.1|48
1722931890000|2024-08-06 08:11:30|110012.5|109962.5|110048.2|109998.2|110051.5|110001.5|110012.5|109962.5|60
1722931900000|2024-08-06 08:11:40|110047.7|109997.7|110033.2|109983.2|110052.7|110002.7|110031.2|109981.2|63
1722931910000|2024-08-06 08:11:50|110033.8|109983.8|110036.5|109986.5|110046.5|109996.5|110031.6|109981.6|56
1722931920000|2024-08-06 08:12:00|110037.1|109987.1|110031.6|109981.6|110039.3|109989.3|110028.6|109978.6|54
1722931930000|2024-08-06 08:12:10|110031.9|109981.9|110033.2|109983.2|110034.3|109984.3|110030.8|109980.8|46
1722931940000|2024-08-06 08:12:20|110035.3|109985.3|110040|109990|110040|109990|110032.3|109982.3|51
1722931950000|2024-08-06 08:12:30|110039.6|109989.6|110033.8|109983.8|110040|109990|110028.5|109978.5|59
1722931960000|2024-08-06 08:12:40|110033.2|109983.2|110035.3|109985.3|110040.3|109990.3|110028.1|109978.1|54
1722931970000|2024-08-06 08:12:50|110036.7|109986.7|110045.1|109995.1|110050.6|110000.6|110035.4|109985.4|43
1722931980000|2024-08-06 08:13:00|110044.9|109994.9|110049.4|109999.4|110053|110003|110041.6|109991.6|63
1722931990000|2024-08-06 08:13:10|110050.2|110000.2|110023.7|109973.7|110050.7|110000.7|110023.7|109973.7|58
1722932000000|2024-08-06 08:13:20|110022.5|109972.5|110004.4|109954.4|110023.5|109973.5|109991.9|109941.9|65
1722932010000|2024-08-06 08:13:30|110003.7|109953.7|109995|109945|110007.8|109957.8|109995|109945|56
1722932020000|2024-08-06 08:13:40|109993.9|109943.9|110027.3|109977.3|110027.3|109977.3|109993.9|109943.9|58
1722932030000|2024-08-06 08:13:50|110027.5|109977.5|110049.9|109999.9|110050.6|110000.6|110025.2|109975.2|47
1722932040000|2024-08-06 08:14:00|110050.2|110000.2|110028.4|109978.4|110056.3|110006.3|110025.8|109975.8|57
1722932050000|2024-08-06 08:14:10|110028.5|109978.5|110058.1|110008.1|110058.2|110008.2|110027.7|109977.7|62
1722932060000|2024-08-06 08:14:20|110064.6|110014.6|110065.5|110015.5|110070.6|110020.6|110060.5|110010.5|61
1722932070000|2024-08-06 08:14:30|110063.9|110013.9|110041.4|109991.4|110077.5|110027.5|110036|109986|67
1722932080000|2024-08-06 08:14:40|110041.3|109991.3|110020.9|109970.9|110043.4|109993.4|110020.9|109970.9|60
1722932090000|2024-08-06 08:14:50|110021|109971|110006.1|109956.1|110027.8|109977.8|110002.6|109952.6|55
1722932100000|2024-08-06 08:15:00|110004.1|109954.1|110026.3|109976.3|110033.9|109983.9|109999.8|109949.8|64
1722932110000|2024-08-06 08:15:10|110024.6|109974.6|110024.1|109974.1|110024.6|109974.6|110013.6|109963.6|57
1722932120000|2024-08-06 08:15:20|110024|109974|110036.7|109986.7|110036.7|109986.7|110022.9|109972.9|60
1722932130000|2024-08-06 08:15:30|110036.6|109986.6|110015|109965|110044.4|109994.4|110015|109965|52
1722932140000|2024-08-06 08:15:40|110014.9|109964.9|110037.8|109987.8|110044|109994|110012.5|109962.5|57
1722932150000|2024-08-06 08:15:50|110036.7|109986.7|110015.5|109965.5|110043.2|109993.2|110012.7|109962.7|58
1722932160000|2024-08-06 08:16:00|110017|109967|110018.8|109968.8|110024.3|109974.3|110012.6|109962.6|62
1722932170000|2024-08-06 08:16:10|110018.4|109968.4|110013.7|109963.7|110022.8|109972.8|109998.2|109948.2|41
1722932180000|2024-08-06 08:16:20|110014.3|109964.3|110035.6|109985.6|110035.6|109985.6|110006.1|109956.1|62
1722932190000|2024-08-06 08:16:30|110035.1|109985.1|110031.8|109981.8|110046.9|109996.9|110030.6|109980.6|58
1722932200000|2024-08-06 08:16:40|110031.6|109981.6|110037.8|109987.8|110037.8|109987.8|110031.6|109981.6|41
1722932210000|2024-08-06 08:16:50|110037.9|109987.9|110043.8|109993.8|110045.7|109995.7|110034.9|109984.9|61
1722932220000|2024-08-06 08:17:00|110044|109994|110018.9|109968.9|110044.1|109994.1|109999.2|109949.2|70
1722932230000|2024-08-06 08:17:10|110019.1|109969.1|110027.2|109977.2|110029.8|109979.8|110018.7|109968.7|48
1722932240000|2024-08-06 08:17:20|110027.3|109977.3|110037.9|109987.9|110040.9|109990.9|110024.1|109974.1|62
1722932250000|2024-08-06 08:17:30|110037.5|109987.5|110062.8|110012.8|110065.5|110015.5|110037.5|109987.5|63
1722932260000|2024-08-06 08:17:40|110063.8|110013.8|110058.7|110008.7|110063.9|110013.9|110045.7|109995.7|49
1722932270000|2024-08-06 08:17:50|110058.9|110008.9|110050.9|110000.9|110058.9|110008.9|110050.5|110000.5|29
1722932280000|2024-08-06 08:18:00|110052.2|110002.2|110046.1|109996.1|110057.3|110007.3|110025.8|109975.8|47
1722932290000|2024-08-06 08:18:10|110046.4|109996.4|110051.6|110001.6|110060.6|110010.6|110046.3|109996.3|64
1722932300000|2024-08-06 08:18:20|110052.1|110002.1|110027.7|109977.7|110054.4|110004.4|110027.3|109977.3|56
1722932310000|2024-08-06 08:18:30|110028.2|109978.2|110035|109985|110037.5|109987.5|110028.2|109978.2|42
1722932320000|2024-08-06 08:18:40|110034.8|109984.8|110025.8|109975.8|110036.3|109986.3|110025.8|109975.8|36
1722932330000|2024-08-06 08:18:50|110027.3|109977.3|110040.5|109990.5|110040.5|109990.5|110027.2|109977.2|42
1722932340000|2024-08-06 08:19:00|110040.7|109990.7|110031.2|109981.2|110045.3|109995.3|110031.2|109981.2|52
1722932350000|2024-08-06 08:19:10|110031.4|109981.4|110046.4|109996.4|110046.7|109996.7|110031.4|109981.4|40
1722932360000|2024-08-06 08:19:20|110046.6|109996.6|110072.9|110022.9|110075.8|110025.8|110046.6|109996.6|66
1722932370000|2024-08-06 08:19:30|110080.1|110030.1|110073.2|110023.2|110080.1|110030.1|110072.1|110022.1|57
1722932380000|2024-08-06 08:19:40|110074.8|110024.8|110069.3|110019.3|110076.9|110026.9|110059|110009|53
1722932390000|2024-08-06 08:19:50|110069.5|110019.5|110060.9|110010.9|110069.5|110019.5|110057.4|110007.4|46
1722932400000|2024-08-06 08:20:00|110061|110011|110054.8|110004.8|110061|110011|110052.5|110002.5|48
1722932410000|2024-08-06 08:20:10|110055.2|110005.2|110048.7|109998.7|110056.4|110006.4|110048.3|109998.3|38
1722932420000|2024-08-06 08:20:20|110051|110001|110062.8|110012.8|110068.8|110018.8|110050|110000|40
1722932430000|2024-08-06 08:20:30|110063|110013|110017.4|109967.4|110063|110013|110017|109967|56
1722932440000|2024-08-06 08:20:40|110017.5|109967.5|110012.1|109962.1|110020.1|109970.1|110009.7|109959.7|57
1722932450000|2024-08-06 08:20:50|110012|109962|110010.2|109960.2|110014.4|109964.4|110008.5|109958.5|54
1722932460000|2024-08-06 08:21:00|110005.7|109955.7|109985.8|109935.8|110006.3|109958.1|109976.7|109926.7|62
1722932470000|2024-08-06 08:21:10|109989.4|109939.4|109993.1|109943.1|110019.6|109969.6|109989.4|109939.4|51
1722932480000|2024-08-06 08:21:20|109992|109942|109981.1|109931.1|109992|109942|109980.8|109930.8|43
1722932490000|2024-08-06 08:21:30|109980.9|109930.9|109989.2|109939.2|109997.3|109947.3|109979.5|109929.5|45
1722932500000|2024-08-06 08:21:40|109988.6|109938.6|109997.6|109947.6|109997.8|109947.8|109988|109938|28
1722932510000|2024-08-06 08:21:50|109998|109948|110014.1|109964.1|110022.2|109972.2|109997.3|109947.3|44
1722932520000|2024-08-06 08:22:00|110010.1|109960.1|109999.3|109949.3|110010.2|109960.2|109992.6|109942.6|48
1722932530000|2024-08-06 08:22:10|109999.7|109949.7|109995|109945|110011.1|109961.1|109991.2|109941.2|56
1722932540000|2024-08-06 08:22:20|109994.5|109944.5|109969|109944|109998.9|109948.9|109969|109929.3|44
1722932550000|2024-08-06 08:22:30|109968.3|109943.3|109975.2|109925.2|109995.1|109958|109968.3|109923.9|54
1722932560000|2024-08-06 08:22:40|109972.2|109922.2|109944.2|109894.2|109972.3|109922.3|109942.8|109892.8|61
1722932570000|2024-08-06 08:22:50|109944.7|109894.7|109941.6|109891.6|109946|109896|109938.3|109888.3|44
1722932580000|2024-08-06 08:23:00|109941.7|109891.7|109919.4|109869.4|109943.3|109893.3|109901.8|109851.8|55
1722932590000|2024-08-06 08:23:10|109919.7|109869.7|109901|109851|109926.1|109876.1|109901|109851|64
1722932600000|2024-08-06 08:23:20|109900.6|109850.6|109943.9|109893.9|109948.9|109898.9|109900.6|109850.6|55
1722932610000|2024-08-06 08:23:30|109944.1|109894.1|109932.4|109882.4|109944.1|109894.1|109932.4|109882.4|39
1722932620000|2024-08-06 08:23:40|109932.3|109882.3|109929.7|109879.7|109932.3|109882.3|109911.6|109861.6|43
1722932630000|2024-08-06 08:23:50|109930.3|109880.3|109943.3|109893.3|109947.8|109897.8|109929.9|109879.9|53
1722932640000|2024-08-06 08:24:00|109943.5|109893.5|109946.5|109896.5|109949.3|109899.3|109938.4|109888.4|55
1722932650000|2024-08-06 08:24:10|109946.6|109896.6|109963.5|109913.5|109965.4|109915.4|109946.1|109896.1|38
1722932660000|2024-08-06 08:24:20|109963.8|109913.8|109969.3|109919.3|109979.2|109929.2|109963.8|109913.8|44
1722932670000|2024-08-06 08:24:30|109969.7|109919.7|109973.7|109923.7|109976.4|109926.4|109966.4|109916.4|44
1722932680000|2024-08-06 08:24:40|109974|109924|109966.4|109916.4|109978.6|109928.6|109966.4|109916.4|51
1722932690000|2024-08-06 08:24:50|109966.8|109916.8|109975.1|109925.1|109976.5|109926.5|109965.9|109915.9|42
1722932700000|2024-08-06 08:25:00|109975.4|109925.4|109986.8|109936.8|110004.5|109964.3|109974.9|109924.9|52
1722932710000|2024-08-06 08:25:10|109986.6|109936.6|109970|109920|109986.8|109936.8|109969.5|109919.5|56
1722932720000|2024-08-06 08:25:20|109968.9|109918.9|109987.6|109937.6|109995.6|109945.6|109965|109915|67
1722932730000|2024-08-06 08:25:30|109986.2|109936.2|110000.5|109950.5|110003.6|109953.6|109983.7|109933.7|56
1722932740000|2024-08-06 08:25:40|109997.3|109947.3|109968|109918|110004|109954|109967.5|109917.5|65
1722932750000|2024-08-06 08:25:50|109967.6|109917.6|109984.6|109934.6|109984.7|109934.7|109962.2|109912.2|60
1722932760000|2024-08-06 08:26:00|109984.4|109934.4|109984.6|109934.6|109987.3|109937.3|109979.7|109929.7|54
1722932770000|2024-08-06 08:26:10|109984.4|109934.4|109998.4|109948.4|109998.4|109948.4|109982.8|109932.8|38
1722932780000|2024-08-06 08:26:20|109996.5|109946.5|109993.7|109943.7|110021.6|109971.6|109993.6|109943.6|62
1722932790000|2024-08-06 08:26:30|109994.1|109944.1|109987.8|109937.8|109996.6|109946.6|109985.2|109935.2|60
1722932800000|2024-08-06 08:26:40|109989.7|109939.7|110002|109952|110003.8|109953.8|109989.7|109939.7|49
1722932810000|2024-08-06 08:26:50|110001.6|109951.6|110007.5|109957.5|110007.5|109957.5|109998.8|109948.8|33
1722932820000|2024-08-06 08:27:00|110008.4|109958.4|110000.5|109950.5|110013|109963|109993.9|109943.9|60
1722932830000|2024-08-06 08:27:10|110001.1|109951.1|110006.6|109956.6|110006.6|109956.6|109999.1|109949.1|30
1722932840000|2024-08-06 08:27:20|110008.2|109958.2|109994|109944|110019.2|109969.2|109992|109942|69
1722932850000|2024-08-06 08:27:30|109997.2|109947.2|109997.1|109947.1|110000.6|109950.6|109992.4|109942.4|55
1722932860000|2024-08-06 08:27:40|109995.9|109945.9|109993.5|109943.5|110000.4|109950.4|109991.3|109941.3|47
1722932870000|2024-08-06 08:27:50|109992.8|109942.8|110004.1|109954.1|110004.1|109954.1|109992.8|109942.8|43
1722932880000|2024-08-06 08:28:00|110003.1|109953.1|110013.8|109963.8|110015.3|109965.3|110003.1|109953.1|30
1722932890000|2024-08-06 08:28:10|110012.7|109962.7|110009.1|109959.1|110012.7|109962.7|110006.3|109956.3|30
1722932900000|2024-08-06 08:28:20|110009|109959|109996.8|109946.8|110019.3|109969.3|109995.8|109945.8|29
1722932910000|2024-08-06 08:28:30|109996.5|109946.5|109996.7|109946.7|109997.6|109947.6|109993.4|109943.4|30
1722932920000|2024-08-06 08:28:40|109999.5|109949.5|109988.2|109938.2|110000.4|109950.4|109988.2|109938.2|24
1722932930000|2024-08-06 08:28:50|109988.7|109938.7|109992.6|109942.6|109992.8|109942.8|109987.3|109937.3|20
1722932940000|2024-08-06 08:29:00|109993.9|109943.9|109981.9|109931.9|109993.9|109943.9|109981.2|109931.2|40
1722932950000|2024-08-06 08:29:10|109981.1|109931.1|109980.7|109930.7|109983.9|109933.9|109977.7|109927.7|25
1722932960000|2024-08-06 08:29:20|109981.4|109931.4|109983.4|109933.4|109983.7|109933.7|109980.7|109930.7|25
1722932970000|2024-08-06 08:29:30|109987.3|109937.3|109987.5|109937.5|109987.8|109937.8|109986.5|109936.5|12
1722932980000|2024-08-06 08:29:40|109989.6|109939.6|109995.1|109945.1|109999.8|109949.8|109988|109938|36
1722932990000|2024-08-06 08:29:50|109997.4|109947.4|109984.8|109934.8|109997.4|109947.4|109969.6|109919.6|28
1722933000000|2024-08-06 08:30:00|109983.9|109933.9|109969.9|109919.9|109983.9|109933.9|109963.8|109913.8|50
1722933010000|2024-08-06 08:30:10|109968.5|109918.5|109965.7|109915.7|109968.5|109918.5|109965|109915|31
1722933020000|2024-08-06 08:30:20|109965.6|109915.6|109968.2|109918.2|109968.2|109918.2|109962.4|109912.4|32
1722933030000|2024-08-06 08:30:30|109967.8|109917.8|109964.1|109914.1|109968.1|109918.1|109955.4|109905.4|49
1722933040000|2024-08-06 08:30:40|109964.2|109914.2|109967.5|109917.5|109967.9|109917.9|109964.1|109914.1|33
1722933050000|2024-08-06 08:30:50|109967.3|109917.3|109965.7|109915.7|109967.3|109917.3|109965|109915|24
1722933060000|2024-08-06 08:31:00|109965.3|109915.3|109963.8|109913.8|109965.9|109915.9|109955.3|109905.3|38
1722933070000|2024-08-06 08:31:10|109965.9|109915.9|109950.9|109900.9|109965.9|109915.9|109945.7|109895.7|29
1722933080000|2024-08-06 08:31:20|109951.3|109901.3|109960.3|109910.3|109963.2|109913.2|109950.2|109900.2|35
1722933090000|2024-08-06 08:31:30|109959.5|109909.5|109965.6|109915.6|109966.4|109916.4|109950.7|109900.7|56
1722933100000|2024-08-06 08:31:40|109966|109916|109966.4|109916.4|109967.2|109917.2|109964.4|109914.4|30
1722933110000|2024-08-06 08:31:50|109966.2|109916.2|109945.6|109895.6|109966.2|109916.2|109945.6|109895.6|22
1722933120000|2024-08-06 08:32:00|109943.8|109893.8|109916.2|109866.2|109943.8|109893.8|109913.2|109863.2|58
1722933130000|2024-08-06 08:32:10|109916.1|109866.1|109912.4|109862.4|109918.2|109868.2|109909.4|109859.4|47
1722933140000|2024-08-06 08:32:20|109912.2|109862.2|109918.2|109868.2|109921|109871|109906.2|109856.2|57
1722933150000|2024-08-06 08:32:30|109914.7|109864.7|109910.9|109860.9|109914.7|109864.7|109908.1|109858.1|39
1722933160000|2024-08-06 08:32:40|109909.9|109859.9|109907.5|109857.5|109918.4|109868.4|109904.8|109854.8|42
1722933170000|2024-08-06 08:32:50|109907.7|109857.7|109887.5|109837.5|109908.5|109858.5|109883.1|109833.1|34
1722933180000|2024-08-06 08:33:00|109887.7|109837.7|109868.4|109818.4|109891.7|109841.7|109868.2|109818.2|50
1722933190000|2024-08-06 08:33:10|109868.3|109818.3|109888.4|109838.4|109890|109840|109867.8|109817.8|40
1722933200000|2024-08-06 08:33:20|109888.3|109838.3|109892.7|109842.7|109897.9|109847.9|109888.3|109838.3|47
1722933210000|2024-08-06 08:33:30|109893.1|109843.1|109879.3|109829.3|109893.2|109843.2|109878.1|109828.1|44
1722933220000|2024-08-06 08:33:40|109879.4|109829.4|109883.9|109833.9|109895.9|109845.9|109869.8|109819.8|58
1722933230000|2024-08-06 08:33:50|109881.5|109831.5|109878.4|109828.4|109882.4|109832.4|109876.8|109826.8|42
1722933240000|2024-08-06 08:34:00|109877.6|109827.6|109866.2|109816.2|109877.9|109827.9|109865.5|109815.5|40
1722933250000|2024-08-06 08:34:10|109866.3|109816.3|109883.8|109833.8|109885.8|109835.8|109865.5|109815.5|43
1722933260000|2024-08-06 08:34:20|109883.7|109833.7|109914.6|109864.6|109920|109872.2|109883.6|109833.6|49
1722933270000|2024-08-06 08:34:30|109915.5|109865.5|109915.5|109865.5|109916.6|109866.6|109907.4|109857.4|36
1722933280000|2024-08-06 08:34:40|109915.2|109865.2|109892.4|109842.4|109915.4|109865.4|109889.1|109839.1|49
1722933290000|2024-08-06 08:34:50|109892.9|109842.9|109883.5|109833.5|109894.2|109844.2|109881.9|109831.9|47
1722933300000|2024-08-06 08:35:00|109883.6|109833.6|109873.2|109823.2|109897.2|109847.2|109867.4|109817.4|68
1722933310000|2024-08-06 08:35:10|109873.5|109823.5|109897.7|109847.7|109904.3|109854.3|109873.1|109823.1|70
1722933320000|2024-08-06 08:35:20|109898|109848|109910.3|109860.3|109910.3|109860.3|109898|109848|58
1722933330000|2024-08-06 08:35:30|109910.7|109860.7|109927.7|109877.7|109928.6|109878.6|109908.7|109858.7|61
1722933340000|2024-08-06 08:35:40|109927.1|109877.1|109910.5|109860.5|109931.1|109881.1|109910|109860|56
1722933350000|2024-08-06 08:35:50|109910.8|109860.8|109910.6|109860.6|109920.6|109870.6|109910.6|109860.6|65
1722933360000|2024-08-06 08:36:00|109911.6|109861.6|109926.4|109876.4|109927.6|109877.6|109905.8|109855.8|69
1722933370000|2024-08-06 08:36:10|109927|109877|109934.2|109884.2|109951.9|109901.9|109925.6|109875.6|59
1722933380000|2024-08-06 08:36:20|109934.5|109884.5|109961.8|109911.8|109961.8|109911.8|109934|109884|41
1722933390000|2024-08-06 08:36:30|109962|109912|109963.7|109913.7|109965.6|109915.6|109956.8|109906.8|46
1722933400000|2024-08-06 08:36:40|109963.4|109913.4|109974.4|109924.4|109976.2|109926.2|109962.8|109912.8|44
1722933410000|2024-08-06 08:36:50|109974.2|109924.2|109978.8|109928.8|109978.8|109928.8|109962.5|109912.5|56
1722933420000|2024-08-06 08:37:00|109978.3|109928.3|109995.2|109945.2|109999|109949|109978|109928|40
1722933430000|2024-08-06 08:37:10|109997.2|109947.2|110001.1|109951.1|110001.1|109951.1|109995.3|109945.3|34
1722933440000|2024-08-06 08:37:20|110000.2|109950.2|110022.8|109972.8|110023.1|109973.1|109997.6|109947.6|51
1722933450000|2024-08-06 08:37:30|110023.1|109973.1|110039.9|109989.9|110039.9|109989.9|110020.3|109970.3|50
1722933460000|2024-08-06 08:37:40|110040.3|109990.3|110021.9|109971.9|110040.3|109990.3|110018.9|109968.9|60
1722933470000|2024-08-06 08:37:50|110022|109972|110027.8|109977.8|110030.3|109980.3|110021.4|109971.4|38
1722933480000|2024-08-06 08:38:00|110027.9|109977.9|110026.2|109976.2|110030.8|109980.8|110017.6|109967.6|49
1722933490000|2024-08-06 08:38:10|110026.3|109976.3|110034.5|109984.5|110043.9|109993.9|110026.3|109976.3|62
1722933500000|2024-08-06 08:38:20|110034|109984|110037.9|109987.9|110045.5|109995.5|110031.1|109981.1|63
1722933510000|2024-08-06 08:38:30|110039.1|109989.1|110026.6|109976.6|110039.1|109989.1|110026.2|109976.2|43
1722933520000|2024-08-06 08:38:40|110026.4|109976.4|110034.7|109984.7|110038.9|109988.9|110026.4|109976.4|39
1722933530000|2024-08-06 08:38:50|110034.8|109984.8|110026.5|109976.5|110036.5|109986.5|110026.2|109976.2|30
1722933540000|2024-08-06 08:39:00|110028.5|109978.5|110019.8|109969.8|110029.3|109979.3|110019.7|109969.7|39
1722933550000|2024-08-06 08:39:10|110020|109970|110031|109981|110031.6|109981.6|110019.1|109969.1|39
1722933560000|2024-08-06 08:39:20|110030.9|109980.9|110017.3|109992.3|110030.9|109992.3|110010.2|109974.2|35
1722933570000|2024-08-06 08:39:30|110018.6|109993.6|110077|110027|110081.5|110031.5|110018.6|109982.3|40
1722933580000|2024-08-06 08:39:40|110071|110021|110081.4|110031.4|110081.4|110031.4|110064.8|110014.8|47
1722933590000|2024-08-06 08:39:50|110081.3|110031.3|110086.7|110036.7|110089.1|110039.1|110081.3|110031.3|22
1722933600000|2024-08-06 08:40:00|110086.8|110036.8|110086.2|110036.2|110090.3|110056|110076.8|110032.5|41
1722933610000|2024-08-06 08:40:10|110086.9|110036.9|110090.2|110040.2|110091.2|110041.2|110082.4|110032.4|27
1722933620000|2024-08-06 08:40:20|110090.6|110040.6|110094.7|110044.7|110094.7|110044.7|110085.6|110035.6|31
1722933630000|2024-08-06 08:40:30|110095.8|110045.8|110093.7|110043.7|110096.7|110046.7|110087.8|110037.8|52
1722933640000|2024-08-06 08:40:40|110094.7|110044.7|110121.6|110071.6|110124.9|110074.9|110094.7|110044.7|52
1722933650000|2024-08-06 08:40:50|110121.4|110071.4|110109.1|110059.1|110124.3|110074.3|110108.5|110058.5|43
1722933660000|2024-08-06 08:41:00|110117|110067|110117.3|110067.3|110117.3|110067.3|110113|110063|50
1722933670000|2024-08-06 08:41:10|110117.4|110067.4|110122.3|110072.3|110122.3|110072.3|110116.9|110066.9|34
1722933680000|2024-08-06 08:41:20|110122.6|110072.6|110119.7|110069.7|110136.2|110086.2|110115.5|110065.5|46
1722933690000|2024-08-06 08:41:30|110117.7|110067.7|110132.6|110082.6|110142.3|110092.3|110117.7|110067.7|45
1722933700000|2024-08-06 08:41:40|110133.3|110083.3|110122|110072|110142.5|110092.5|110119.3|110069.3|52
1722933710000|2024-08-06 08:41:50|110122.2|110072.2|110115|110065|110122.2|110072.2|110108.1|110058.1|51
1722933720000|2024-08-06 08:42:00|110115.9|110065.9|110124.2|110074.2|110132.1|110082.1|110113.9|110063.9|58
1722933730000|2024-08-06 08:42:10|110124.6|110074.6|110113.1|110063.1|110124.6|110074.6|110108.9|110058.9|50
1722933740000|2024-08-06 08:42:20|110111|110061|110111.7|110061.7|110121.1|110071.1|110109.5|110059.5|45
1722933750000|2024-08-06 08:42:30|110111.1|110061.1|110099.3|110049.3|110111.1|110061.1|110083.3|110033.3|57
1722933760000|2024-08-06 08:42:40|110099.4|110049.4|110105.9|110055.9|110106.2|110056.2|110098.1|110048.1|54
1722933770000|2024-08-06 08:42:50|110102.7|110052.7|110103.4|110053.4|110106.6|110056.6|110101.8|110051.8|46
1722933780000|2024-08-06 08:43:00|110100.9|110050.9|110093.5|110043.5|110106.8|110056.8|110093.5|110043.5|54
1722933790000|2024-08-06 08:43:10|110094.4|110044.4|110107.7|110057.7|110111.5|110061.5|110094.4|110044.4|47
1722933800000|2024-08-06 08:43:20|110108.1|110058.1|110104.4|110054.4|110108.1|110058.1|110103.2|110053.2|40
1722933810000|2024-08-06 08:43:30|110104.8|110054.8|110095.5|110045.5|110104.8|110054.8|110095.5|110045.5|41
1722933820000|2024-08-06 08:43:40|110098.2|110048.2|110085.9|110060.9|110098.2|110064.6|110083.8|110048.2|30
1722933830000|2024-08-06 08:43:50|110086.2|110061.2|110093.9|110043.9|110094.7|110061.6|110081.1|110043.5|41
1722933840000|2024-08-06 08:44:00|110094.2|110044.2|110089.9|110039.9|110095.3|110045.3|110088|110038|41
1722933850000|2024-08-06 08:44:10|110090.2|110040.2|110095.1|110045.1|110101|110051|110078.8|110028.8|49
1722933860000|2024-08-06 08:44:20|110095.3|110045.3|110097.7|110072.7|110109|110072.7|110091.9|110045.3|53
1722933870000|2024-08-06 08:44:30|110098|110073|110115.8|110065.8|110117.8|110077.6|110096.9|110064.1|49
1722933880000|2024-08-06 08:44:40|110114.9|110064.9|110114.5|110064.5|110120.6|110070.6|110112.8|110062.8|58
1722933890000|2024-08-06 08:44:50|110113.1|110063.1|110115.5|110065.5|110120.6|110070.6|110112.7|110062.7|50
1722933900000|2024-08-06 08:45:00|110114|110064|110110.9|110060.9|110114|110064|110103.5|110053.5|48
1722933910000|2024-08-06 08:45:10|110110.7|110060.7|110120|110070|110120|110070|110110.7|110060.7|44
1722933920000|2024-08-06 08:45:20|110119.7|110069.7|110119.7|110069.7|110121.4|110071.4|110117|110067|39
1722933930000|2024-08-06 08:45:30|110119.2|110069.2|110107.8|110057.8|110119.6|110069.6|110106.6|110056.6|44
1722933940000|2024-08-06 08:45:40|110107.7|110057.7|110106.9|110056.9|110110.9|110060.9|110106.9|110056.9|23
1722933950000|2024-08-06 08:45:50|110106.8|110056.8|110105.2|110055.2|110107.7|110057.7|110103|110053|33
1722933960000|2024-08-06 08:46:00|110105.4|110055.4|110106.9|110056.9|110107.1|110057.1|110101.5|110051.5|41
1722933970000|2024-08-06 08:46:10|110106.6|110056.6|110094.2|110069.2|110106.7|110071.7|110085.9|110056.6|55
1722933980000|2024-08-06 08:46:20|110094|110069|110122|110072|110126.6|110078.5|110094|110069|56
1722933990000|2024-08-06 08:46:30|110122.6|110072.6|110125|110075|110127.7|110077.7|110122.6|110072.6|50
1722934000000|2024-08-06 08:46:40|110127|110077|110135.6|110085.6|110144.6|110094.6|110122|110072|66
1722934010000|2024-08-06 08:46:50|110136.3|110086.3|110141.4|110091.4|110141.4|110091.4|110134.7|110084.7|52
1722934020000|2024-08-06 08:47:00|110140.3|110090.3|110155.1|110105.1|110157.7|110107.7|110140.3|110090.3|55
1722934030000|2024-08-06 08:47:10|110153.3|110103.3|110162.6|110112.6|110163.1|110113.1|110153.3|110103.3|48
1722934040000|2024-08-06 08:47:20|110162.2|110112.2|110158.9|110108.9|110171.1|110121.1|110154|110104|54
1722934050000|2024-08-06 08:47:30|110159.1|110109.1|110155.4|110105.4|110166.7|110116.7|110153.5|110103.5|55
1722934060000|2024-08-06 08:47:40|110155.5|110105.5|110148.4|110098.4|110156|110106|110148.4|110098.4|45
1722934070000|2024-08-06 08:47:50|110133.9|110108.9|110132|110107|110133.9|110108.9|110127.8|110102.8|36
1722934080000|2024-08-06 08:48:00|110132.8|110107.8|110140.3|110090.3|110145.2|110110.8|110132.1|110090.3|35
1722934090000|2024-08-06 08:48:10|110139.5|110089.5|110114.2|110064.2|110139.5|110089.5|110114.2|110064.2|40
1722934100000|2024-08-06 08:48:20|110114|110064|110107|110057|110114.2|110064.2|110105.5|110055.5|43
1722934110000|2024-08-06 08:48:30|110106.9|110056.9|110109.8|110059.8|110117|110067|110106.9|110056.9|51
1722934120000|2024-08-06 08:48:40|110110.1|110060.1|110107.1|110057.1|110112.8|110062.8|110103.8|110053.8|38
1722934130000|2024-08-06 08:48:50|110106.5|110056.5|110125.8|110075.8|110132.6|110082.6|110106.5|110056.5|63
1722934140000|2024-08-06 08:49:00|110125.7|110075.7|110117.6|110067.6|110125.8|110075.8|110114.4|110064.4|60
1722934150000|2024-08-06 08:49:10|110116.7|110066.7|110109.4|110059.4|110116.7|110066.7|110108.9|110058.9|41
1722934160000|2024-08-06 08:49:20|110109.6|110059.6|110112.4|110062.4|110112.4|110062.4|110109.4|110059.4|32
1722934170000|2024-08-06 08:49:30|110112.9|110062.9|110117.7|110067.7|110120.9|110070.9|110112.3|110062.3|56
1722934180000|2024-08-06 08:49:40|110117.8|110067.8|110117.8|110067.8|110120.9|110070.9|110111.5|110061.5|56
1722934190000|2024-08-06 08:49:50|110118.3|110068.3|110137.2|110087.2|110137.2|110087.2|110118.3|110068.3|55
1722934200000|2024-08-06 08:50:00|110135.8|110085.8|110116.6|110066.6|110146.1|110096.1|110113.9|110063.9|52
1722934210000|2024-08-06 08:50:10|110116.5|110066.5|110120.5|110070.5|110124.5|110074.5|110115.9|110065.9|40
1722934220000|2024-08-06 08:50:20|110120.8|110070.8|110123.7|110073.7|110123.7|110082.7|110101.9|110065.3|48
1722934230000|2024-08-06 08:50:30|110123.6|110073.6|110121.4|110071.4|110127|110077|110121.4|110071.4|45
1722934240000|2024-08-06 08:50:40|110121.3|110071.3|110114.9|110064.9|110122.6|110072.6|110112.8|110062.8|48
1722934250000|2024-08-06 08:50:50|110115.2|110065.2|110074.7|110024.7|110119.5|110069.5|110073.8|110023.8|42
1722934260000|2024-08-06 08:51:00|110074.2|110024.2|110066.9|110016.9|110080.9|110030.9|110064.8|110014.8|61
1722934270000|2024-08-06 08:51:10|110066.3|110016.3|110081.8|110031.8|110081.8|110031.8|110066.3|110016.3|55
1722934280000|2024-08-06 08:51:20|110081.3|110031.3|110090.6|110040.6|110092.8|110042.8|110079.8|110029.8|51
1722934290000|2024-08-06 08:51:30|110090.3|110040.3|110106.9|110056.9|110113.8|110063.8|110090.2|110040.2|51
1722934300000|2024-08-06 08:51:40|110106.2|110056.2|110080.1|110030.1|110106.2|110056.2|110080.1|110030.1|54
1722934310000|2024-08-06 08:51:50|110080|110030|110073.8|110023.8|110083.5|110033.5|110072.8|110022.8|31
1722934320000|2024-08-06 08:52:00|110073.5|110023.5|110025.4|109975.4|110073.5|110023.5|110025.1|109975.1|67
1722934330000|2024-08-06 08:52:10|110025|109975|110025.5|109975.5|110036.4|109986.4|110023.7|109973.7|63
1722934340000|2024-08-06 08:52:20|110021.5|109971.5|110012.7|109962.7|110022.6|109972.6|110012.7|109962.7|47
1722934350000|2024-08-06 08:52:30|110015.1|109965.1|110015.6|109965.6|110023.5|109973.5|110003.8|109953.8|66
1722934360000|2024-08-06 08:52:40|110014.7|109964.7|110003.8|109953.8|110014.7|109964.7|109998.8|109948.8|60
1722934370000|2024-08-06 08:52:50|110003.7|109953.7|109995.4|109945.4|110006.8|109956.8|109994.3|109944.3|52
1722934380000|2024-08-06 08:53:00|109995.6|109945.6|110004.6|109954.6|110005.5|109955.5|109990.7|109940.7|46
1722934390000|2024-08-06 08:53:10|110003.8|109953.8|109989.8|109939.8|110004.6|109954.6|109989.8|109939.8|52
1722934400000|2024-08-06 08:53:20|109991.2|109941.2|110001.5|109951.5|110002.6|109952.6|109991.2|109941.2|46
1722934410000|2024-08-06 08:53:30|110001.6|109951.6|110003.4|109953.4|110009.5|109959.5|110000.8|109950.8|50
1722934420000|2024-08-06 08:53:40|110004.3|109954.3|110011.1|109961.1|110015.9|109965.9|110003.4|109953.4|40
1722934430000|2024-08-06 08:53:50|110010.7|109960.7|109994.3|109944.3|110013.8|109963.8|109994.3|109944.3|36
1722934440000|2024-08-06 08:54:00|109993.6|109943.6|109976.9|109926.9|109993.7|109943.7|109976.4|109926.4|45
1722934450000|2024-08-06 08:54:10|109977|109927|109984.2|109934.2|109986.3|109936.3|109977|109927|27
1722934460000|2024-08-06 08:54:20|109984.5|109934.5|109991.7|109941.7|109998.5|109948.5|109981.4|109931.4|46
1722934470000|2024-08-06 08:54:30|109991.4|109941.4|110012.5|109962.5|110013.9|109963.9|109991.4|109941.4|64
1722934480000|2024-08-06 08:54:40|110013.9|109963.9|110037.7|109987.7|110037.7|109987.7|110013.9|109963.9|54
1722934490000|2024-08-06 08:54:50|110037.4|109987.4|110039.2|109989.2|110039.8|109989.8|110034.6|109984.6|45
1722934500000|2024-08-06 08:55:00|110040.4|109990.4|110054.3|110004.3|110055.2|110005.2|110040.4|109990.4|47
1722934510000|2024-08-06 08:55:10|110053.9|110003.9|110071.1|110021.1|110071.3|110021.3|110052.2|110002.2|53
1722934520000|2024-08-06 08:55:20|110072.3|110022.3|110070|110020|110077.1|110027.1|110068|110018|48
1722934530000|2024-08-06 08:55:30|110070.3|110020.3|110080|110030|110091.3|110041.3|110069|110019|63
1722934540000|2024-08-06 08:55:40|110080.3|110030.3|110086.9|110036.9|110091.7|110041.7|110080|110030|59
1722934550000|2024-08-06 08:55:50|110086.3|110036.3|110083.8|110033.8|110088|110038|110083|110033|48
1722934560000|2024-08-06 08:56:00|110083.4|110033.4|110070.6|110020.6|110087.1|110037.1|110066.2|110016.2|52
1722934570000|2024-08-06 08:56:10|110070.7|110020.7|110073.4|110023.4|110078.9|110028.9|110070.2|110020.2|53
1722934580000|2024-08-06 08:56:20|110072.9|110022.9|110080.7|110030.7|110080.8|110030.8|110072.4|110022.4|57
1722934590000|2024-08-06 08:56:30|110081.5|110031.5|110095|110045|110095.6|110045.6|110081.5|110031.5|53
1722934600000|2024-08-06 08:56:40|110095.1|110045.1|110104.9|110054.9|110104.9|110054.9|110094.1|110044.1|53
1722934610000|2024-08-06 08:56:50|110104.8|110054.8|110098.8|110048.8|110104.8|110054.8|110098.8|110048.8|34
1722934620000|2024-08-06 08:57:00|110093.2|110043.2|110085.8|110035.8|110093.2|110043.2|110084.1|110034.1|72
1722934630000|2024-08-06 08:57:10|110086.3|110036.3|110080.5|110030.5|110091.2|110041.2|110076.6|110026.6|65
1722934640000|2024-08-06 08:57:20|110080.6|110030.6|110084.2|110034.2|110091.3|110041.3|110079.5|110029.5|58
1722934650000|2024-08-06 08:57:30|110083.8|110033.8|110113.7|110063.7|110113.7|110063.7|110083.7|110033.7|68
1722934660000|2024-08-06 08:57:40|110115.3|110065.3|110113|110063|110121.5|110071.5|110110.3|110060.3|56
1722934670000|2024-08-06 08:57:50|110113.2|110063.2|110118.9|110068.9|110121.7|110071.7|110111.9|110061.9|68
1722934680000|2024-08-06 08:58:00|110118.3|110068.3|110125.5|110075.5|110126.8|110076.8|110118.3|110068.3|65
1722934690000|2024-08-06 08:58:10|110126|110076|110100.9|110050.9|110132.5|110082.5|110098.6|110048.6|71
1722934700000|2024-08-06 08:58:20|110101.1|110051.1|110104.4|110054.4|110107|110057|110100.9|110050.9|68
1722934710000|2024-08-06 08:58:30|110103.5|110053.5|110102.9|110052.9|110110.6|110060.6|110102.1|110052.1|54
1722934720000|2024-08-06 08:58:40|110103.2|110053.2|110110.6|110060.6|110116|110066|110102.8|110052.8|54
1722934730000|2024-08-06 08:58:50|110110.5|110060.5|110107.3|110057.3|110110.5|110060.5|110103.8|110053.8|60
1722934740000|2024-08-06 08:59:00|110107.4|110057.4|110105.5|110055.5|110109.2|110059.2|110103.6|110053.6|59
1722934750000|2024-08-06 08:59:10|110105.6|110055.6|110101.6|110051.6|110105.6|110055.6|110100|110050|32
1722934760000|2024-08-06 08:59:20|110101.5|110051.5|110099.2|110049.2|110102.9|110052.9|110093.7|110043.7|37
1722934770000|2024-08-06 08:59:30|110099|110049|110103.7|110053.7|110104.5|110054.5|110098.9|110048.9|30
1722934780000|2024-08-06 08:59:40|110103|110053|110111.5|110061.5|110114.5|110064.5|110102.7|110052.7|40
1722934790000|2024-08-06 08:59:50|110112.1|110062.1|110108.8|110058.8|110150.5|110062.1|110100|109985.9|54
1722934800000|2024-08-06 09:00:00|110103|110053|110120.8|110070.8|110194.5|110080.4|110103|110004.8|66
1722934810000|2024-08-06 09:00:10|110120.4|110070.4|110139|110089|110145.7|110095.7|110118.5|110068.5|59
1722934820000|2024-08-06 09:00:20|110138.9|110088.9|110143.7|110093.7|110145.8|110095.8|110135|110085|58
1722934830000|2024-08-06 09:00:30|110142.9|110092.9|110149.9|110099.9|110152.5|110102.5|110140.8|110090.8|58
1722934840000|2024-08-06 09:00:40|110147.1|110097.1|110156.4|110106.4|110156.6|110106.6|110145.1|110095.1|52
1722934850000|2024-08-06 09:00:50|110156.7|110106.7|110166.7|110116.7|110166.7|110116.7|110152.8|110102.8|60
1722934860000|2024-08-06 09:01:00|110165.8|110115.8|110170.4|110120.4|110171.5|110121.5|110165.4|110115.4|57
1722934870000|2024-08-06 09:01:10|110170.3|110120.3|110178|110128|110178|110128|110164|110114|56
1722934880000|2024-08-06 09:01:20|110178.2|110128.2|110165|110115|110185.3|110135.3|110164.5|110114.5|59
1722934890000|2024-08-06 09:01:30|110165.2|110115.2|110217.1|110167.1|110221.2|110171.2|110165.2|110115.2|55
1722934900000|2024-08-06 09:01:40|110216.2|110166.2|110210.4|110160.4|110218.4|110168.4|110208.1|110158.1|50
1722934910000|2024-08-06 09:01:50|110211.9|110161.9|110211.7|110161.7|110218.8|110168.8|110209.1|110159.1|41
1722934920000|2024-08-06 09:02:00|110212.5|110162.5|110269.1|110219.1|110278.8|110228.8|110212.5|110162.5|61
1722934930000|2024-08-06 09:02:10|110270.1|110220.1|110253.3|110203.3|110276.9|110226.9|110253.3|110203.3|65
1722934940000|2024-08-06 09:02:20|110254.6|110204.6|110269.5|110219.5|110269.5|110219.5|110251.4|110201.4|67
1722934950000|2024-08-06 09:02:30|110268.7|110218.7|110267.9|110217.9|110276.1|110226.1|110266.2|110216.2|58
1722934960000|2024-08-06 09:02:40|110267.8|110217.8|110294.5|110244.5|110294.5|110244.5|110267|110217|67
1722934970000|2024-08-06 09:02:50|110294.7|110244.7|110306|110256|110307.2|110257.2|110294.7|110244.7|63
1722934980000|2024-08-06 09:03:00|110305.3|110255.3|110311|110261|110311.7|110261.7|110300.6|110250.6|60
1722934990000|2024-08-06 09:03:10|110311.4|110261.4|110331.7|110281.7|110334.8|110284.8|110310.9|110260.9|55
1722935000000|2024-08-06 09:03:20|110332.5|110282.5|110346.1|110296.1|110346.1|110296.1|110330.2|110280.2|60
1722935010000|2024-08-06 09:03:30|110346.2|110296.2|110328.5|110278.5|110346.6|110296.6|110326.6|110276.6|52
1722935020000|2024-08-06 09:03:40|110327.9|110277.9|110327.2|110277.2|110335.4|110285.4|110323|110273|54
1722935030000|2024-08-06 09:03:50|110325.5|110275.5|110336.6|110286.6|110339.1|110289.1|110324.2|110274.2|40
1722935040000|2024-08-06 09:04:00|110336.9|110286.9|110353.5|110303.5|110356.1|110306.1|110336.7|110286.7|48
1722935050000|2024-08-06 09:04:10|110354.1|110304.1|110351.2|110301.2|110355.5|110305.5|110349.9|110299.9|41
1722935060000|2024-08-06 09:04:20|110350.9|110300.9|110376.6|110326.6|110377.3|110327.3|110350.5|110300.5|64
1722935070000|2024-08-06 09:04:30|110373.8|110323.8|110364.7|110314.7|110384|110334|110364.7|110314.7|58
1722935080000|2024-08-06 09:04:40|110364.5|110314.5|110359.6|110309.6|110371.5|110321.5|110359.6|110309.6|62
1722935090000|2024-08-06 09:04:50|110359.8|110309.8|110362.9|110312.9|110371.8|110321.8|110359.8|110309.8|68
1722935100000|2024-08-06 09:05:00|110362.6|110312.6|110357.8|110307.8|110364|110314|110357|110307|52
1722935110000|2024-08-06 09:05:10|110358.7|110308.7|110327.1|110277.1|110359|110309|110318.6|110268.6|66
1722935120000|2024-08-06 09:05:20|110326.7|110276.7|110349.8|110299.8|110351.1|110301.1|110326.7|110276.7|59
1722935130000|2024-08-06 09:05:30|110349.4|110299.4|110338.5|110288.5|110357.6|110307.6|110338.1|110288.1|51
1722935140000|2024-08-06 09:05:40|110338.6|110288.6|110331.3|110281.3|110340.8|110290.8|110328|110278|55
1722935150000|2024-08-06 09:05:50|110331.6|110281.6|110300.1|110250.1|110336.2|110286.2|110289.4|110239.4|61
1722935160000|2024-08-06 09:06:00|110300.6|110250.6|110318.4|110268.4|110321.5|110271.5|110300|110250|63
1722935170000|2024-08-06 09:06:10|110319.3|110269.3|110311.9|110261.9|110320.2|110270.2|110308.5|110258.5|55
1722935180000|2024-08-06 09:06:20|110312.1|110262.1|110309.3|110259.3|110312.2|110262.2|110305|110255|41
1722935190000|2024-08-06 09:06:30|110309.6|110259.6|110299|110249|110309.6|110259.6|110298.3|110248.3|29
1722935200000|2024-08-06 09:06:40|110294.5|110244.5|110293.8|110243.8|110300.5|110250.5|110279.4|110229.4|59
1722935210000|2024-08-06 09:06:50|110295.5|110245.5|110298.5|110248.5|110337.2|110287.2|110294.8|110244.8|64
1722935220000|2024-08-06 09:07:00|110298.6|110248.6|110311.6|110261.6|110326.1|110276.1|110295.5|110245.5|70
1722935230000|2024-08-06 09:07:10|110311.3|110261.3|110312|110262|110313.7|110263.7|110311.2|110261.2|43
1722935240000|2024-08-06 09:07:20|110308.6|110258.6|110308.8|110258.8|110314.4|110264.4|110300.2|110250.2|65
1722935250000|2024-08-06 09:07:30|110313.9|110263.9|110329.6|110279.6|110329.6|110279.6|110304.5|110254.5|68
1722935260000|2024-08-06 09:07:40|110333.1|110283.1|110336|110286|110338.9|110288.9|110327.9|110277.9|62
1722935270000|2024-08-06 09:07:50|110337.1|110287.1|110341.8|110291.8|110344.6|110294.6|110332.3|110282.3|61
1722935280000|2024-08-06 09:08:00|110342|110292|110302.4|110252.4|110345.6|110295.6|110301.7|110251.7|63
1722935290000|2024-08-06 09:08:10|110302.6|110252.6|110289|110239|110304.6|110254.6|110289|110239|57
1722935300000|2024-08-06 09:08:20|110286|110236|110264|110214|110288.8|110238.8|110263.8|110213.8|69
1722935310000|2024-08-06 09:08:30|110260.8|110210.8|110260.7|110210.7|110264.8|110214.8|110255|110205|64
1722935320000|2024-08-06 09:08:40|110261.5|110211.5|110258.8|110208.8|110264.6|110214.6|110255.1|110205.1|58
1722935330000|2024-08-06 09:08:50|110258.1|110208.1|110269.6|110219.6|110269.6|110219.6|110258.1|110208.1|64
1722935340000|2024-08-06 09:09:00|110270.3|110220.3|110235.2|110185.2|110273.4|110223.4|110227.5|110177.5|75
1722935350000|2024-08-06 09:09:10|110235.5|110185.5|110229.7|110179.7|110235.5|110185.5|110212.9|110162.9|61
1722935360000|2024-08-06 09:09:20|110229.4|110179.4|110227.1|110177.1|110235.2|110185.2|110223.7|110173.7|58
1722935370000|2024-08-06 09:09:30|110226.6|110176.6|110229.1|110179.1|110272|110186.8|110226.6|110144.5|67
1722935380000|2024-08-06 09:09:40|110228.7|110178.7|110214.7|110164.7|110230.7|110180.7|110214.7|110164.7|65
1722935390000|2024-08-06 09:09:50|110215.5|110165.5|110215.2|110165.2|110218.2|110168.2|110211.8|110161.8|59
1722935400000|2024-08-06 09:10:00|110215.4|110165.4|110210.7|110160.7|110221.6|110171.6|110206.6|110156.6|64
1722935410000|2024-08-06 09:10:10|110210.6|110160.6|110212.6|110162.6|110214.8|110164.8|110207.5|110157.5|45
1722935420000|2024-08-06 09:10:20|110212.3|110162.3|110167.3|110117.3|110212.3|110162.3|110163|110113|53
1722935430000|2024-08-06 09:10:30|110167.7|110117.7|110188.8|110138.8|110188.8|110138.8|110165.8|110115.8|73
1722935440000|2024-08-06 09:10:40|110189.9|110139.9|110201.2|110151.2|110210|110160|110182.8|110132.8|73
1722935450000|2024-08-06 09:10:50|110202.1|110152.1|110223.3|110173.3|110224.3|110174.3|110202.1|110152.1|63
1722935460000|2024-08-06 09:11:00|110222.5|110172.5|110232.5|110182.5|110232.5|110182.5|110220.9|110170.9|52
1722935470000|2024-08-06 09:11:10|110232.6|110182.6|110250.2|110200.2|110254|110204|110232.4|110182.4|61
1722935480000|2024-08-06 09:11:20|110250.5|110200.5|110263.5|110213.5|110263.5|110213.5|110246.5|110196.5|70
1722935490000|2024-08-06 09:11:30|110259.2|110209.2|110263.5|110213.5|110263.5|110213.5|110241.4|110191.4|62
1722935500000|2024-08-06 09:11:40|110264.4|110214.4|110287.4|110237.4|110287.5|110237.5|110260.7|110210.7|64
1722935510000|2024-08-06 09:11:50|110287.7|110237.7|110293|110243|110293.4|110243.4|110280.7|110230.7|47
1722935520000|2024-08-06 09:12:00|110292.8|110242.8|110299.8|110249.8|110301.8|110251.8|110290.5|110240.5|45
1722935530000|2024-08-06 09:12:10|110299.6|110249.6|110295.7|110245.7|110301.2|110251.2|110293.7|110243.7|52
1722935540000|2024-08-06 09:12:20|110295.3|110245.3|110291.3|110241.3|110297.4|110247.4|110288.7|110238.7|60
1722935550000|2024-08-06 09:12:30|110293.3|110243.3|110293.7|110243.7|110296.3|110246.3|110287.7|110237.7|61
1722935560000|2024-08-06 09:12:40|110292.9|110242.9|110300.9|110250.9|110301.1|110251.1|110292.9|110242.9|56
1722935570000|2024-08-06 09:12:50|110301|110251|110318|110268|110324.1|110274.1|110300.7|110250.7|60
1722935580000|2024-08-06 09:13:00|110317.2|110267.2|110342.1|110292.1|110342.1|110292.1|110317.2|110267.2|69
1722935590000|2024-08-06 09:13:10|110341.1|110291.1|110330.3|110280.3|110341.1|110291.1|110327|110277|62
1722935600000|2024-08-06 09:13:20|110328|110278|110318.6|110268.6|110330|110280|110318.2|110268.2|53
1722935610000|2024-08-06 09:13:30|110318|110268|110325|110275|110325.5|110275.5|110310.3|110260.3|61
1722935620000|2024-08-06 09:13:40|110324.8|110274.8|110331.1|110281.1|110333.2|110283.2|110318.7|110268.7|51
1722935630000|2024-08-06 09:13:50|110331|110281|110345.7|110295.7|110348.7|110298.7|110327.4|110277.4|50
1722935640000|2024-08-06 09:14:00|110345.9|110295.9|110319.2|110269.2|110349.3|110299.3|110319.2|110269.2|47
1722935650000|2024-08-06 09:14:10|110319.1|110269.1|110322.3|110272.3|110326.2|110276.2|110314.3|110264.3|51
1722935660000|2024-08-06 09:14:20|110322|110272|110291|110241|110324.1|110274.1|110290.8|110240.8|54
1722935670000|2024-08-06 09:14:30|110290.4|110240.4|110295.8|110245.8|110295.9|110245.9|110286.6|110236.6|61
1722935680000|2024-08-06 09:14:40|110296.6|110246.6|110284.3|110234.3|110297.5|110247.5|110284.3|110234.3|48
1722935690000|2024-08-06 09:14:50|110282.2|110232.2|110262.1|110212.1|110282.2|110232.2|110240.9|110190.9|70
1722935700000|2024-08-06 09:15:00|110263.1|110213.1|110295.3|110245.3|110296.1|110246.1|110263.1|110213.1|70
1722935710000|2024-08-06 09:15:10|110295.2|110245.2|110280.7|110230.7|110299.6|110249.6|110279.1|110229.1|62
1722935720000|2024-08-06 09:15:20|110280.4|110230.4|110279.1|110229.1|110296.3|110246.3|110261.6|110211.6|75
1722935730000|2024-08-06 09:15:30|110278.5|110228.5|110271.4|110221.4|110287|110237|110271.4|110221.4|60
1722935740000|2024-08-06 09:15:40|110271.7|110221.7|110272.2|110222.2|110272.9|110222.9|110266.6|110216.6|52
1722935750000|2024-08-06 09:15:50|110272.6|110222.6|110258.4|110208.4|110274.8|110224.8|110252.4|110202.4|57
1722935760000|2024-08-06 09:16:00|110259|110209|110255.7|110205.7|110259.9|110209.9|110246.1|110196.1|61
1722935770000|2024-08-06 09:16:10|110255.8|110205.8|110265.8|110215.8|110270|110220|110253.5|110203.5|54
1722935780000|2024-08-06 09:16:20|110265.9|110215.9|110259.2|110209.2|110266.2|110216.2|110258.7|110208.7|46
1722935790000|2024-08-06 09:16:30|110259.4|110209.4|110264.7|110214.7|110266.4|110216.4|110253.9|110203.9|56
1722935800000|2024-08-06 09:16:40|110264.6|110214.6|110232.1|110182.1|110265.8|110215.8|110227.6|110177.6|57
1722935810000|2024-08-06 09:16:50|110233.3|110183.3|110227.4|110177.4|110242.8|110192.8|110227|110177|63
1722935820000|2024-08-06 09:17:00|110229.8|110179.8|110234.3|110184.3|110235.5|110185.5|110229.4|110179.4|72
1722935830000|2024-08-06 09:17:10|110233.7|110183.7|110255.7|110205.7|110255.7|110205.7|110230.7|110180.7|70
1722935840000|2024-08-06 09:17:20|110254.4|110204.4|110257.7|110207.7|110280.1|110230.1|110253.6|110203.6|67
1722935850000|2024-08-06 09:17:30|110257.8|110207.8|110270.5|110220.5|110271.7|110221.7|110256.1|110206.1|64
1722935860000|2024-08-06 09:17:40|110270.1|110220.1|110273.1|110223.1|110278.2|110228.2|110266.5|110216.5|60
1722935870000|2024-08-06 09:17:50|110273.8|110223.8|110275.2|110225.2|110279.7|110229.7|110271.8|110221.8|71
1722935880000|2024-08-06 09:18:00|110275.1|110225.1|110271.2|110221.2|110275.1|110225.1|110267.4|110217.4|52
1722935890000|2024-08-06 09:18:10|110272.1|110222.1|110272.1|110222.1|110273.4|110223.4|110269.7|110219.7|36
1722935900000|2024-08-06 09:18:20|110272.3|110222.3|110282.3|110232.3|110288.6|110238.6|110272.3|110222.3|59
1722935910000|2024-08-06 09:18:30|110282.8|110232.8|110282.9|110232.9|110287.2|110237.2|110280.5|110230.5|42
1722935920000|2024-08-06 09:18:40|110282.5|110232.5|110281.9|110231.9|110284.5|110234.5|110279.2|110229.2|57
1722935930000|2024-08-06 09:18:50|110281.7|110231.7|110292.2|110242.2|110292.6|110242.6|110281.3|110231.3|43
1722935940000|2024-08-06 09:19:00|110289.4|110239.4|110301.5|110251.5|110301.5|110251.5|110282.1|110232.1|66
1722935950000|2024-08-06 09:19:10|110302|110252|110292.2|110242.2|110302|110252|110285.5|110235.5|67
1722935960000|2024-08-06 09:19:20|110291.3|110241.3|110255.6|110205.6|110292.4|110242.4|110255.6|110205.6|49
1722935970000|2024-08-06 09:19:30|110253.4|110203.4|110263.2|110213.2|110271.3|110221.3|110252.7|110202.7|62
1722935980000|2024-08-06 09:19:40|110263.9|110213.9|110258.7|110208.7|110267.4|110217.4|110253.2|110203.2|62
1722935990000|2024-08-06 09:19:50|110259|110209|110259.5|110209.5|110265.9|110215.9|110258.1|110208.1|63
1722936000000|2024-08-06 09:20:00|110258.7|110208.7|110247.7|110197.7|110258.7|110208.7|110247|110197|48
1722936010000|2024-08-06 09:20:10|110247.2|110197.2|110186.4|110136.4|110247.2|110197.2|110177.9|110127.9|61
1722936020000|2024-08-06 09:20:20|110186.1|110136.1|110181.9|110131.9|110190|110140|110180.8|110130.8|47
1722936030000|2024-08-06 09:20:30|110182|110132|110186|110136|110190.5|110140.5|110178.3|110128.3|55
1722936040000|2024-08-06 09:20:40|110186.2|110136.2|110185|110135|110189.9|110139.9|110182.4|110132.4|47
1722936050000|2024-08-06 09:20:50|110184.9|110134.9|110178.5|110128.5|110189|110139|110176.4|110126.4|41
1722936060000|2024-08-06 09:21:00|110178.4|110128.4|110162.5|110112.5|110178.6|110128.6|110160.2|110110.2|62
1722936070000|2024-08-06 09:21:10|110162.4|110112.4|110154.4|110104.4|110165|110115|110154.4|110104.4|59
1722936080000|2024-08-06 09:21:20|110154.5|110104.5|110166.9|110116.9|110172.8|110122.8|110131.7|110081.7|63
1722936090000|2024-08-06 09:21:30|110167|110117|110164.5|110114.5|110175.1|110125.1|110159.2|110109.2|60
1722936100000|2024-08-06 09:21:40|110164.7|110114.7|110166.2|110116.2|110171.8|110121.8|110162.8|110112.8|48
1722936110000|2024-08-06 09:21:50|110165.8|110115.8|110166.2|110116.2|110172|110122|110159.7|110109.7|56
1722936120000|2024-08-06 09:22:00|110166.1|110116.1|110184|110134|110191.1|110141.1|110165.2|110115.2|65
1722936130000|2024-08-06 09:22:10|110186.7|110136.7|110172.5|110122.5|110190.8|110140.8|110168.8|110118.8|62
1722936140000|2024-08-06 09:22:20|110173.1|110123.1|110159.6|110109.6|110173.1|110123.1|110158.7|110108.7|51
1722936150000|2024-08-06 09:22:30|110160.2|110110.2|110169|110119|110170.6|110120.6|110158|110108|49
1722936160000|2024-08-06 09:22:40|110168.6|110118.6|110188.6|110138.6|110197.4|110147.4|110168.2|110118.2|65
1722936170000|2024-08-06 09:22:50|110188.5|110138.5|110193.1|110143.1|110196.3|110146.3|110186.7|110136.7|43
1722936180000|2024-08-06 09:23:00|110192.5|110142.5|110184.4|110134.4|110192.7|110142.7|110181.6|110131.6|58
1722936190000|2024-08-06 09:23:10|110184|110134|110186.3|110136.3|110186.6|110136.6|110178.9|110128.9|38
1722936200000|2024-08-06 09:23:20|110186.7|110136.7|110198.8|110148.8|110199.2|110149.2|110185.3|110135.3|55
1722936210000|2024-08-06 09:23:30|110198.7|110148.7|110196.2|110146.2|110201|110151|110196.1|110146.1|44
1722936220000|2024-08-06 09:23:40|110196.9|110146.9|110183.8|110133.8|110197.4|110147.4|110183.2|110133.2|63
1722936230000|2024-08-06 09:23:50|110184.1|110134.1|110190.8|110140.8|110197.2|110147.2|110181.2|110131.2|50
1722936240000|2024-08-06 09:24:00|110191.6|110141.6|110170.6|110120.6|110191.6|110141.6|110162.6|110112.6|60
1722936250000|2024-08-06 09:24:10|110170.4|110120.4|110175.4|110125.4|110182|110132|110168.3|110118.3|50
1722936260000|2024-08-06 09:24:20|110175.3|110125.3|110180.9|110130.9|110182.6|110132.6|110164.3|110114.3|64
1722936270000|2024-08-06 09:24:30|110180.7|110130.7|110158.9|110108.9|110181.3|110131.3|110158.9|110108.9|46
1722936280000|2024-08-06 09:24:40|110158.8|110108.8|110154|110104|110170|110120|110154|110104|38
1722936290000|2024-08-06 09:24:50|110156.1|110106.1|110164.4|110114.4|110164.4|110114.4|110152.8|110102.8|40
1722936300000|2024-08-06 09:25:00|110164.5|110114.5|110152.6|110102.6|110166.7|110116.7|110151.7|110101.7|60
1722936310000|2024-08-06 09:25:10|110152.5|110102.5|110170.5|110120.5|110170.6|110120.6|110151|110101|44
1722936320000|2024-08-06 09:25:20|110170.3|110120.3|110171.7|110121.7|110173|110123|110165.8|110115.8|41
1722936330000|2024-08-06 09:25:30|110171.4|110121.4|110173|110123|110175|110125|110169.1|110119.1|44
1722936340000|2024-08-06 09:25:40|110172.5|110122.5|110180.6|110130.6|110182.3|110132.3|110169|110119|49
1722936350000|2024-08-06 09:25:50|110180.9|110130.9|110178.8|110128.8|110181.5|110131.5|110174.5|110124.5|36
1722936360000|2024-08-06 09:26:00|110178.4|110128.4|110171.1|110121.1|110178.5|110128.5|110171|110121|37
1722936370000|2024-08-06 09:26:10|110170.5|110120.5|110183|110133|110194.5|110144.5|110170.5|110120.5|61
1722936380000|2024-08-06 09:26:20|110183.3|110133.3|110191.8|110141.8|110196|110146|110181.1|110131.1|51
1722936390000|2024-08-06 09:26:30|110191.2|110141.2|110195.6|110145.6|110196.3|110146.3|110191.2|110141.2|45
1722936400000|2024-08-06 09:26:40|110196|110146|110189.7|110139.7|110196.8|110146.8|110185.3|110135.3|34
1722936410000|2024-08-06 09:26:50|110190|110140|110195.9|110145.9|110198|110148|110189.9|110139.9|42
1722936420000|2024-08-06 09:27:00|110195.5|110145.5|110223.1|110173.1|110224.4|110174.4|110195.5|110145.5|47
1722936430000|2024-08-06 09:27:10|110223.2|110173.2|110211.5|110161.5|110223.2|110173.2|110210.7|110160.7|40
1722936440000|2024-08-06 09:27:20|110214.3|110164.3|110222.3|110172.3|110224.6|110174.6|110213.1|110163.1|41
1722936450000|2024-08-06 09:27:30|110222.4|110172.4|110234.7|110184.7|110235.2|110185.2|110221|110171|44
1722936460000|2024-08-06 09:27:40|110233.9|110183.9|110237.5|110187.5|110238|110188|110233.7|110183.7|26
1722936470000|2024-08-06 09:27:50|110237.4|110187.4|110233.1|110183.1|110241.8|110191.8|110233.1|110183.1|56
1722936480000|2024-08-06 09:28:00|110234.1|110184.1|110233.5|110183.5|110237.1|110187.1|110229.3|110179.3|61
1722936490000|2024-08-06 09:28:10|110233.8|110183.8|110228.3|110178.3|110234.2|110184.2|110227.5|110177.5|39
1722936500000|2024-08-06 09:28:20|110228.6|110178.6|110237.1|110187.1|110238.3|110188.3|110228.3|110178.3|45
1722936510000|2024-08-06 09:28:30|110236.8|110186.8|110241|110191|110254|110204|110236.5|110186.5|50
1722936520000|2024-08-06 09:28:40|110240.6|110190.6|110253.4|110203.4|110253.4|110203.4|110236.9|110186.9|58
1722936530000|2024-08-06 09:28:50|110252.9|110202.9|110247.2|110197.2|110253.4|110203.4|110247.2|110197.2|42
1722936540000|2024-08-06 09:29:00|110247.3|110197.3|110249.7|110199.7|110252.7|110202.7|110239.4|110189.4|45
1722936550000|2024-08-06 09:29:10|110249.2|110199.2|110245.2|110195.2|110249.2|110199.2|110243.9|110193.9|43
1722936560000|2024-08-06 09:29:20|110245.5|110195.5|110237.5|110187.5|110245.5|110195.5|110235.4|110185.4|43
1722936570000|2024-08-06 09:29:30|110237.4|110187.4|110237.5|110187.5|110237.6|110187.6|110232.3|110182.3|37
1722936580000|2024-08-06 09:29:40|110237.3|110187.3|110240|110190|110243.8|110193.8|110236.7|110186.7|50
1722936590000|2024-08-06 09:29:50|110240.3|110190.3|110239.9|110189.9|110243.9|110193.9|110238.4|110188.4|48
1722936600000|2024-08-06 09:30:00|110237.5|110187.5|110239.9|110189.9|110243.3|110193.3|110237.5|110187.5|52
1722936610000|2024-08-06 09:30:10|110240.5|110190.5|110251.3|110201.3|110251.3|110201.3|110239|110189|53
1722936620000|2024-08-06 09:30:20|110251.5|110201.5|110258.6|110208.6|110261.1|110211.1|110248|110198|53
1722936630000|2024-08-06 09:30:30|110261.7|110211.7|110261.5|110211.5|110266.4|110216.4|110256.3|110206.3|60
1722936640000|2024-08-06 09:30:40|110261.8|110211.8|110260.9|110210.9|110263.9|110213.9|110252|110202|66
1722936650000|2024-08-06 09:30:50|110260.8|110210.8|110259.4|110209.4|110265.1|110215.1|110254.2|110204.2|59
1722936660000|2024-08-06 09:31:00|110258.6|110208.6|110244|110194|110260.6|110210.6|110240.9|110190.9|53
1722936670000|2024-08-06 09:31:10|110243.6|110193.6|110244.8|110194.8|110252.3|110202.3|110242.9|110192.9|45
1722936680000|2024-08-06 09:31:20|110244.6|110194.6|110258.7|110208.7|110266.2|110216.2|110244.6|110194.6|63
1722936690000|2024-08-06 09:31:30|110259.3|110209.3|110259.3|110209.3|110262.5|110212.5|110255.1|110205.1|38
1722936700000|2024-08-06 09:31:40|110260.6|110210.6|110264.3|110214.3|110267.8|110217.8|110257|110207|45
1722936710000|2024-08-06 09:31:50|110264.8|110214.8|110263.2|110213.2|110268.1|110218.1|110259.3|110209.3|48
1722936720000|2024-08-06 09:32:00|110261.2|110211.2|110260.9|110210.9|110263.7|110213.7|110258.9|110208.9|33
1722936730000|2024-08-06 09:32:10|110261.2|110211.2|110258.8|110208.8|110265.5|110215.5|110256.4|110206.4|31
1722936740000|2024-08-06 09:32:20|110259|110209|110253.1|110203.1|110259|110209|110251.9|110201.9|28
1722936750000|2024-08-06 09:32:30|110253.4|110203.4|110253.2|110203.2|110256|110206|110251.2|110201.2|41
1722936760000|2024-08-06 09:32:40|110253.1|110203.1|110262.1|110212.1|110262.1|110212.1|110252.1|110202.1|50
1722936770000|2024-08-06 09:32:50|110261.7|110211.7|110256|110206|110261.9|110211.9|110254.6|110204.6|45
1722936780000|2024-08-06 09:33:00|110256.1|110206.1|110226.5|110176.5|110258.1|110208.1|110220.1|110170.1|64
1722936790000|2024-08-06 09:33:10|110226.7|110176.7|110233|110183|110233.5|110183.5|110222.8|110172.8|60
1722936800000|2024-08-06 09:33:20|110232.9|110182.9|110238.2|110188.2|110239.6|110189.6|110231.9|110181.9|51
1722936810000|2024-08-06 09:33:30|110237.1|110187.1|110245.3|110195.3|110248.9|110198.9|110232.2|110182.2|49
1722936820000|2024-08-06 09:33:40|110246.1|110196.1|110247|110197|110248.4|110198.4|110242.3|110192.3|48
1722936830000|2024-08-06 09:33:50|110246.7|110196.7|110254.7|110204.7|110262.1|110212.1|110246.3|110196.3|44
1722936840000|2024-08-06 09:34:00|110254.3|110204.3|110266.6|110216.6|110268|110218|110253.7|110203.7|58
1722936850000|2024-08-06 09:34:10|110271.5|110221.5|110313.8|110263.8|110320|110270|110271.5|110221.5|63
1722936860000|2024-08-06 09:34:20|110313.4|110263.4|110313.2|110263.2|110316.3|110266.3|110307.6|110257.6|59
1722936870000|2024-08-06 09:34:30|110312.7|110262.7|110313.5|110263.5|110317.8|110267.8|110306.2|110256.2|53
1722936880000|2024-08-06 09:34:40|110313.4|110263.4|110317|110267|110319.2|110269.2|110313.4|110263.4|52
1722936890000|2024-08-06 09:34:50|110317.2|110267.2|110329.1|110279.1|110334.6|110284.6|110317.2|110267.2|55
1722936900000|2024-08-06 09:35:00|110328.8|110278.8|110322.4|110272.4|110328.8|110278.8|110316.2|110266.2|55
1722936910000|2024-08-06 09:35:10|110322.5|110272.5|110345.6|110295.6|110348.2|110298.2|110322.5|110272.5|62
1722936920000|2024-08-06 09:35:20|110344.7|110294.7|110341.7|110291.7|110350|110300|110338.3|110288.3|47
1722936930000|2024-08-06 09:35:30|110342.7|110292.7|110338|110288|110343.1|110293.1|110337.3|110287.3|47
1722936940000|2024-08-06 09:35:40|110338.5|110288.5|110349|110299|110352.3|110302.3|110336.3|110286.3|47
1722936950000|2024-08-06 09:35:50|110345.7|110295.7|110342.2|110292.2|110345.7|110295.7|110328.2|110278.2|59
1722936960000|2024-08-06 09:36:00|110344.8|110294.8|110334.5|110284.5|110345|110295|110331.6|110281.6|57
1722936970000|2024-08-06 09:36:10|110333.8|110283.8|110328.4|110278.4|110335.4|110285.4|110319.4|110269.4|59
1722936980000|2024-08-06 09:36:20|110328.3|110278.3|110330.7|110280.7|110330.7|110280.7|110326.5|110276.5|43
1722936990000|2024-08-06 09:36:30|110331.3|110281.3|110326.8|110276.8|110332.2|110282.2|110326.3|110276.3|45
1722937000000|2024-08-06 09:36:40|110327.4|110277.4|110331.1|110281.1|110334.2|110284.2|110321|110271|58
1722937010000|2024-08-06 09:36:50|110331.9|110281.9|110380.2|110330.2|110384.4|110334.4|110329.9|110279.9|72
1722937020000|2024-08-06 09:37:00|110386.3|110336.3|110362.2|110312.2|110386.3|110336.3|110356.1|110306.1|60
1722937030000|2024-08-06 09:37:10|110362.1|110312.1|110361.3|110311.3|110374.2|110324.2|110359|110309|49
1722937040000|2024-08-06 09:37:20|110360.9|110310.9|110364.3|110314.3|110368.7|110318.7|110360.8|110310.8|49
1722937050000|2024-08-06 09:37:30|110364.5|110314.5|110367.1|110317.1|110371.2|110321.2|110363.7|110313.7|59
1722937060000|2024-08-06 09:37:40|110366.9|110316.9|110369.1|110319.1|110369.4|110319.4|110363.4|110313.4|53
1722937070000|2024-08-06 09:37:50|110369|110319|110365.1|110315.1|110369|110319|110362.9|110312.9|41
1722937080000|2024-08-06 09:38:00|110364.7|110314.7|110367.6|110317.6|110372.1|110322.1|110364.6|110314.6|60
1722937090000|2024-08-06 09:38:10|110367.4|110317.4|110396.8|110346.8|110399.2|110349.2|110366.2|110316.2|64
1722937100000|2024-08-06 09:38:20|110398.4|110348.4|110393.8|110343.8|110407|110357|110393.3|110343.3|67
1722937110000|2024-08-06 09:38:30|110393.5|110343.5|110392.4|110342.4|110393.8|110343.8|110388.1|110338.1|32
1722937120000|2024-08-06 09:38:40|110392.7|110342.7|110387.3|110337.3|110395.7|110345.7|110383.3|110333.3|49
1722937130000|2024-08-06 09:38:50|110386.4|110336.4|110386.2|110336.2|110388.4|110338.4|110384.9|110334.9|53
1722937140000|2024-08-06 09:39:00|110385.9|110335.9|110390.4|110340.4|110392.3|110342.3|110383.7|110333.7|47
1722937150000|2024-08-06 09:39:10|110390.1|110340.1|110415.2|110365.2|110415.2|110365.2|110389.4|110339.4|48
1722937160000|2024-08-06 09:39:20|110416.5|110366.5|110410.7|110360.7|110424.5|110374.5|110406.7|110356.7|45
1722937170000|2024-08-06 09:39:30|110411.7|110361.7|110426.4|110376.4|110426.4|110376.4|110411.1|110361.1|50
1722937180000|2024-08-06 09:39:40|110426.3|110376.3|110408.3|110358.3|110431.8|110381.8|110408.3|110358.3|47
1722937190000|2024-08-06 09:39:50|110395.8|110345.8|110378.9|110328.9|110395.8|110345.8|110367.7|110317.7|60
1722937200000|2024-08-06 09:40:00|110377.1|110327.1|110375.9|110325.9|110379.9|110329.9|110371.9|110321.9|58
1722937210000|2024-08-06 09:40:10|110376.3|110326.3|110404.3|110354.3|110427.4|110377.4|110376.3|110326.3|69
1722937220000|2024-08-06 09:40:20|110404.2|110354.2|110408.6|110358.6|110410.4|110360.4|110404.2|110354.2|30
1722937230000|2024-08-06 09:40:30|110406.4|110356.4|110408.6|110358.6|110408.9|110358.9|110404.2|110354.2|40
1722937240000|2024-08-06 09:40:40|110408.1|110358.1|110408.2|110358.2|110409.9|110359.9|110404.1|110354.1|49
1722937250000|2024-08-06 09:40:50|110409.5|110359.5|110410.1|110360.1|110412.8|110362.8|110407.1|110357.1|49
1722937260000|2024-08-06 09:41:00|110409.8|110359.8|110410.3|110360.3|110413.3|110363.3|110401.4|110351.4|66
1722937270000|2024-08-06 09:41:10|110408.6|110358.6|110403.9|110353.9|110410.5|110360.5|110400|110350|48
1722937280000|2024-08-06 09:41:20|110404.1|110354.1|110405.6|110355.6|110411|110361|110404.1|110354.1|46
1722937290000|2024-08-06 09:41:30|110405.4|110355.4|110405|110355|110405.7|110355.7|110386.7|110336.7|57
1722937300000|2024-08-06 09:41:40|110405.8|110355.8|110382.7|110332.7|110406.6|110356.6|110382.7|110332.7|67
1722937310000|2024-08-06 09:41:50|110383|110333|110331.4|110281.4|110389.7|110339.7|110331.4|110281.4|30
1722937320000|2024-08-06 09:42:00|110336.4|110286.4|110357.8|110307.8|110357.8|110307.8|110333.2|110283.2|67
1722937330000|2024-08-06 09:42:10|110357.7|110307.7|110350.8|110300.8|110365.8|110315.8|110348.7|110298.7|56
1722937340000|2024-08-06 09:42:20|110351.7|110301.7|110336.1|110286.1|110355.3|110305.3|110336.1|110286.1|41
1722937350000|2024-08-06 09:42:30|110334|110284|110337.2|110287.2|110340.7|110290.7|110333.6|110283.6|45
1722937360000|2024-08-06 09:42:40|110336.1|110286.1|110334.1|110284.1|110340.6|110290.6|110331.4|110281.4|41
1722937370000|2024-08-06 09:42:50|110333.8|110283.8|110336.1|110286.1|110336.3|110286.3|110332.7|110282.7|36
1722937380000|2024-08-06 09:43:00|110338.2|110288.2|110342.3|110292.3|110344.7|110294.7|110336.6|110286.6|37
1722937390000|2024-08-06 09:43:10|110342.6|110292.6|110326.3|110276.3|110348.1|110298.1|110320.7|110270.7|56
1722937400000|2024-08-06 09:43:20|110326.2|110276.2|110318.6|110268.6|110329.7|110279.7|110318.6|110268.6|48
1722937410000|2024-08-06 09:43:30|110319|110269|110318.2|110268.2|110320.7|110270.7|110314.5|110264.5|47
1722937420000|2024-08-06 09:43:40|110317.4|110267.4|110283.6|110233.6|110317.7|110267.7|110280.7|110230.7|51
1722937430000|2024-08-06 09:43:50|110281.3|110231.3|110273.1|110223.1|110288.9|110238.9|110273.1|110223.1|46
1722937440000|2024-08-06 09:44:00|110266.4|110216.4|110257.6|110207.6|110269.1|110219.1|110255.2|110205.2|58
1722937450000|2024-08-06 09:44:10|110258.4|110208.4|110244.3|110194.3|110259.6|110209.6|110243.5|110193.5|56
1722937460000|2024-08-06 09:44:20|110244.9|110194.9|110255.6|110205.6|110258.2|110208.2|110238.6|110188.6|63
1722937470000|2024-08-06 09:44:30|110256.3|110206.3|110250.8|110200.8|110257.6|110207.6|110250.8|110200.8|46
1722937480000|2024-08-06 09:44:40|110250.7|110200.7|110248.2|110198.2|110261.3|110211.3|110248.2|110198.2|59
1722937490000|2024-08-06 09:44:50|110248|110198|110246.1|110196.1|110251.2|110201.2|110244.6|110194.6|45
1722937500000|2024-08-06 09:45:00|110245.5|110195.5|110253|110203|110256.4|110206.4|110245.2|110195.2|50
1722937510000|2024-08-06 09:45:10|110253.1|110203.1|110246.9|110196.9|110253.1|110203.1|110240.5|110190.5|51
1722937520000|2024-08-06 09:45:20|110247.1|110197.1|110254.1|110204.1|110256|110206|110246.4|110196.4|51
1722937530000|2024-08-06 09:45:30|110256.8|110206.8|110256.3|110206.3|110261.4|110211.4|110252.4|110202.4|52
1722937540000|2024-08-06 09:45:40|110254.3|110204.3|110263.5|110213.5|110264.2|110214.2|110253.4|110203.4|30
1722937550000|2024-08-06 09:45:50|110263.2|110213.2|110262.5|110212.5|110264.4|110214.4|110260.4|110210.4|38
1722937560000|2024-08-06 09:46:00|110262.4|110212.4|110284.2|110234.2|110287.5|110237.5|110262.4|110212.4|43
1722937570000|2024-08-06 09:46:10|110284.3|110234.3|110277.3|110227.3|110284.7|110234.7|110275.5|110225.5|34
1722937580000|2024-08-06 09:46:20|110277.5|110227.5|110264.5|110214.5|110277.5|110227.5|110264.1|110214.1|47
1722937590000|2024-08-06 09:46:30|110264.7|110214.7|110260.8|110210.8|110265.4|110215.4|110259.1|110209.1|47
1722937600000|2024-08-06 09:46:40|110260.7|110210.7|110236.9|110186.9|110264.1|110214.1|110236.9|110186.9|37
1722937610000|2024-08-06 09:46:50|110232.3|110182.3|110221.8|110171.8|110232.4|110182.4|110220.2|110170.2|47
1722937620000|2024-08-06 09:47:00|110222.1|110172.1|110223.2|110173.2|110229.1|110179.1|110215.2|110165.2|56
1722937630000|2024-08-06 09:47:10|110223.5|110173.5|110222|110172|110227.3|110177.3|110221.6|110171.6|45
1722937640000|2024-08-06 09:47:20|110222.2|110172.2|110227.2|110177.2|110229.6|110179.6|110218.5|110168.5|46
1722937650000|2024-08-06 09:47:30|110227.1|110177.1|110232.8|110182.8|110233.4|110183.4|110221.3|110171.3|42
1722937660000|2024-08-06 09:47:40|110232.1|110182.1|110235.8|110185.8|110235.8|110185.8|110227.8|110177.8|28
1722937670000|2024-08-06 09:47:50|110235.9|110185.9|110232.4|110182.4|110238|110188|110231.8|110181.8|40
1722937680000|2024-08-06 09:48:00|110232.6|110182.6|110270.8|110220.8|110277.3|110227.3|110232.6|110182.6|55
1722937690000|2024-08-06 09:48:10|110270.5|110220.5|110261.7|110211.7|110270.5|110220.5|110254.8|110204.8|55
1722937700000|2024-08-06 09:48:20|110261.8|110211.8|110267.1|110217.1|110267.1|110217.1|110253.7|110203.7|52
1722937710000|2024-08-06 09:48:30|110266.8|110216.8|110250.4|110200.4|110269.3|110219.3|110249.4|110199.4|51
1722937720000|2024-08-06 09:48:40|110249.3|110199.3|110253.7|110203.7|110257.3|110207.3|110246.9|110196.9|43
1722937730000|2024-08-06 09:48:50|110254.4|110204.4|110265.7|110215.7|110269.3|110219.3|110252.7|110202.7|55
1722937740000|2024-08-06 09:49:00|110265.8|110215.8|110282.2|110232.2|110286.5|110236.5|110265.8|110215.8|56
1722937750000|2024-08-06 09:49:10|110284|110234|110298.8|110248.8|110300.9|110250.9|110284|110234|52
1722937760000|2024-08-06 09:49:20|110298.6|110248.6|110288|110238|110298.6|110248.6|110288|110238|44
1722937770000|2024-08-06 09:49:30|110286.1|110236.1|110286.1|110236.1|110286.6|110236.6|110282.4|110232.4|39
1722937780000|2024-08-06 09:49:40|110286.2|110236.2|110288.8|110238.8|110291.9|110241.9|110282.6|110232.6|42
1722937790000|2024-08-06 09:49:50|110289.1|110239.1|110288.4|110238.4|110289.7|110239.7|110281.4|110231.4|50
1722937800000|2024-08-06 09:50:00|110288.5|110238.5|110293.3|110243.3|110306.9|110256.9|110286.7|110236.7|59
1722937810000|2024-08-06 09:50:10|110293.2|110243.2|110287.1|110237.1|110293.2|110243.2|110287|110237|52
1722937820000|2024-08-06 09:50:20|110286.7|110236.7|110249.5|110199.5|110287.6|110237.6|110248.9|110198.9|54
1722937830000|2024-08-06 09:50:30|110248.9|110198.9|110246.5|110196.5|110251.2|110201.2|110246.2|110196.2|49
1722937840000|2024-08-06 09:50:40|110246.7|110196.7|110250.5|110200.5|110254.9|110204.9|110246.7|110196.7|29
1722937850000|2024-08-06 09:50:50|110249.9|110199.9|110248.8|110198.8|110256.9|110206.9|110243.7|110193.7|58
1722937860000|2024-08-06 09:51:00|110248.5|110198.5|110253.9|110203.9|110253.9|110203.9|110244.5|110194.5|65
1722937870000|2024-08-06 09:51:10|110254|110204|110245|110195|110254|110204|110241.7|110191.7|63
1722937880000|2024-08-06 09:51:20|110244.5|110194.5|110246.1|110196.1|110250|110200|110244.5|110194.5|36
1722937890000|2024-08-06 09:51:30|110247.9|110197.9|110246.7|110196.7|110249.3|110199.3|110245.8|110195.8|33
1722937900000|2024-08-06 09:51:40|110246.6|110196.6|110241.3|110191.3|110246.6|110196.6|110241.3|110191.3|35
1722937910000|2024-08-06 09:51:50|110240.8|110190.8|110222.1|110172.1|110240.8|110190.8|110204.9|110154.9|62
1722937920000|2024-08-06 09:52:00|110219.1|110169.1|110219.7|110169.7|110221|110171|110214.8|110164.8|52
1722937930000|2024-08-06 09:52:10|110219.3|110169.3|110209.6|110159.6|110219.4|110169.4|110207.7|110157.7|49
1722937940000|2024-08-06 09:52:20|110209.9|110159.9|110223.3|110173.3|110224.2|110174.2|110209.7|110159.7|31
1722937950000|2024-08-06 09:52:30|110223.4|110173.4|110221.1|110171.1|110223.4|110173.4|110210.3|110160.3|48
1722937960000|2024-08-06 09:52:40|110221|110171|110209.2|110159.2|110221.2|110171.2|110209.2|110159.2|38
1722937970000|2024-08-06 09:52:50|110209.9|110159.9|110222.3|110172.3|110223|110173|110208|110158|43
1722937980000|2024-08-06 09:53:00|110222.6|110172.6|110231.7|110181.7|110231.7|110181.7|110218.1|110168.1|58
1722937990000|2024-08-06 09:53:10|110235.6|110185.6|110236.3|110186.3|110247.8|110197.8|110235.2|110185.2|45
1722938000000|2024-08-06 09:53:20|110235.9|110185.9|110224.4|110174.4|110235.9|110185.9|110218.9|110168.9|56
1722938010000|2024-08-06 09:53:30|110224.8|110174.8|110226.6|110176.6|110229.6|110179.6|110223.9|110173.9|34
1722938020000|2024-08-06 09:53:40|110227|110177|110226.9|110176.9|110227.9|110177.9|110224.1|110174.1|29
1722938030000|2024-08-06 09:53:50|110226.6|110176.6|110226.6|110176.6|110233.6|110183.6|110224.2|110174.2|44
1722938040000|2024-08-06 09:54:00|110226.5|110176.5|110231.5|110181.5|110237.9|110187.9|110223.1|110173.1|44
1722938050000|2024-08-06 09:54:10|110231.4|110181.4|110226.5|110176.5|110231.4|110181.4|110220|110170|35
1722938060000|2024-08-06 09:54:20|110226|110176|110228|110178|110230.5|110180.5|110223.8|110173.8|46
1722938070000|2024-08-06 09:54:30|110228.6|110178.6|110224|110174|110228.8|110178.8|110223.7|110173.7|41
1722938080000|2024-08-06 09:54:40|110224.2|110174.2|110240.4|110190.4|110240.5|110190.5|110224.2|110174.2|41
1722938090000|2024-08-06 09:54:50|110239.9|110189.9|110251.6|110201.6|110254.5|110204.5|110238.5|110188.5|43
1722938100000|2024-08-06 09:55:00|110251.4|110201.4|110263.6|110213.6|110263.6|110213.6|110245.6|110195.6|48
1722938110000|2024-08-06 09:55:10|110263.5|110213.5|110249.7|110199.7|110263.6|110213.6|110248.6|110198.6|37
1722938120000|2024-08-06 09:55:20|110249.8|110199.8|110243.5|110193.5|110255.6|110205.6|110242.7|110192.7|44
1722938130000|2024-08-06 09:55:30|110243.1|110193.1|110254.9|110204.9|110254.9|110204.9|110241.9|110191.9|35
1722938140000|2024-08-06 09:55:40|110254.7|110204.7|110205.8|110155.8|110254.7|110204.7|110205.1|110155.1|40
1722938150000|2024-08-06 09:55:50|110204.3|110154.3|110205.3|110155.3|110208.8|110158.8|110201.5|110151.5|54
1722938160000|2024-08-06 09:56:00|110205.8|110155.8|110177.5|110127.5|110205.8|110155.8|110176.1|110126.1|57
1722938170000|2024-08-06 09:56:10|110177.9|110127.9|110184.1|110134.1|110184.6|110134.6|110172.5|110122.5|57
1722938180000|2024-08-06 09:56:20|110184|110134|110174|110124|110184|110134|110172.5|110122.5|44
1722938190000|2024-08-06 09:56:30|110172.4|110122.4|110176.2|110126.2|110179.9|110129.9|110172.2|110122.2|46
1722938200000|2024-08-06 09:56:40|110175.1|110125.1|110165.9|110115.9|110176.7|110126.7|110165.9|110115.9|41
1722938210000|2024-08-06 09:56:50|110165.5|110115.5|110163.9|110113.9|110165.5|110115.5|110160.3|110110.3|32
1722938220000|2024-08-06 09:57:00|110164.1|110114.1|110124.1|110074.1|110164.4|110114.4|110121.5|110071.5|64
1722938230000|2024-08-06 09:57:10|110124|110074|110132.7|110082.7|110132.9|110082.9|110122|110072|58
1722938240000|2024-08-06 09:57:20|110131.7|110081.7|110119.7|110069.7|110131.7|110081.7|110116.5|110066.5|54
1722938250000|2024-08-06 09:57:30|110118.5|110068.5|110105.3|110055.3|110118.5|110068.5|110101.1|110051.1|56
1722938260000|2024-08-06 09:57:40|110105|110055|110108.7|110058.7|110118.8|110068.8|110104.9|110054.9|60
1722938270000|2024-08-06 09:57:50|110109.1|110059.1|110118.6|110068.6|110120.9|110070.9|110108.1|110058.1|62
1722938280000|2024-08-06 09:58:00|110120.3|110070.3|110115.4|110065.4|110127.8|110077.8|110109.6|110059.6|67
1722938290000|2024-08-06 09:58:10|110115.6|110065.6|110106.9|110056.9|110126.8|110076.8|110106.6|110056.6|58
1722938300000|2024-08-06 09:58:20|110106.1|110056.1|110105.1|110055.1|110106.1|110056.1|110097.6|110047.6|33
1722938310000|2024-08-06 09:58:30|110105.2|110055.2|110121.7|110071.7|110135.1|110085.1|110105.2|110055.2|49
1722938320000|2024-08-06 09:58:40|110122|110072|110140.2|110090.2|110143.6|110093.6|110121.9|110071.9|45
1722938330000|2024-08-06 09:58:50|110142.1|110092.1|110156.7|110106.7|110158.4|110108.4|110138.8|110088.8|53
1722938340000|2024-08-06 09:59:00|110156.4|110106.4|110157.8|110107.8|110157.9|110107.9|110152.3|110102.3|41
1722938350000|2024-08-06 09:59:10|110156.6|110106.6|110170.2|110120.2|110181.7|110131.7|110156.6|110106.6|48
1722938360000|2024-08-06 09:59:20|110172.2|110122.2|110160.7|110110.7|110172.8|110122.8|110158|110108|65
1722938370000|2024-08-06 09:59:30|110160.8|110110.8|110167|110117|110173.2|110123.2|110160.8|110110.8|49
1722938380000|2024-08-06 09:59:40|110166.9|110116.9|110167|110117|110170.2|110120.2|110165.4|110115.4|45
1722938390000|2024-08-06 09:59:50|110166.2|110116.2|110166.7|110116.7|110175.8|110125.8|110158.9|110108.9|50
1722938400000|2024-08-06 10:00:00|110165.1|110115.1|110177.5|110127.5|110181.9|110131.9|110165.1|110115.1|70
1722938410000|2024-08-06 10:00:10|110177.6|110127.6|110186.6|110136.6|110189.5|110139.5|110174|110124|65
1722938420000|2024-08-06 10:00:20|110188.8|110138.8|110193.2|110143.2|110194.8|110144.8|110186.1|110136.1|52
1722938430000|2024-08-06 10:00:30|110193.5|110143.5|110194.1|110144.1|110198.6|110148.6|110187.2|110137.2|55
1722938440000|2024-08-06 10:00:40|110194.3|110144.3|110195.8|110145.8|110197.7|110147.7|110184.4|110134.4|54
1722938450000|2024-08-06 10:00:50|110195.5|110145.5|110211.1|110161.1|110211.2|110161.2|110193.7|110143.7|60
1722938460000|2024-08-06 10:01:00|110211.3|110161.3|110236.6|110186.6|110238.6|110188.6|110211.3|110161.3|65
1722938470000|2024-08-06 10:01:10|110236.3|110186.3|110244|110194|110245.5|110195.5|110235.6|110185.6|54
1722938480000|2024-08-06 10:01:20|110243.7|110193.7|110243.7|110193.7|110250.9|110200.9|110239.6|110189.6|45
1722938490000|2024-08-06 10:01:30|110245.4|110195.4|110266.1|110216.1|110266.9|110216.9|110245.4|110195.4|44
1722938500000|2024-08-06 10:01:40|110266|110216|110265.7|110215.7|110268.3|110218.3|110253.6|110203.6|63
1722938510000|2024-08-06 10:01:50|110265.3|110215.3|110250.4|110200.4|110265.6|110215.6|110250.4|110200.4|59
1722938520000|2024-08-06 10:02:00|110250.6|110200.6|110242.7|110192.7|110251.1|110201.1|110239.1|110189.1|66
1722938530000|2024-08-06 10:02:10|110243.4|110193.4|110252.9|110202.9|110255.9|110205.9|110243.4|110193.4|42
1722938540000|2024-08-06 10:02:20|110252.7|110202.7|110256.9|110206.9|110256.9|110206.9|110250.2|110200.2|43
1722938550000|2024-08-06 10:02:30|110257.1|110207.1|110253.7|110203.7|110257.1|110207.1|110251.6|110201.6|37
1722938560000|2024-08-06 10:02:40|110253.8|110203.8|110255.3|110205.3|110255.5|110205.5|110251.7|110201.7|28
1722938570000|2024-08-06 10:02:50|110255.1|110205.1|110253.7|110203.7|110255.6|110205.6|110250.8|110200.8|31
1722938580000|2024-08-06 10:03:00|110253.4|110203.4|110329.9|110279.9|110330|110280|110253.4|110203.4|46
1722938590000|2024-08-06 10:03:10|110329.8|110279.8|110328.4|110278.4|110348|110298|110328.1|110278.1|59
1722938600000|2024-08-06 10:03:20|110329.4|110279.4|110356|110306|110359.5|110309.5|110329.4|110279.4|49
1722938610000|2024-08-06 10:03:30|110354.7|110304.7|110377.6|110327.6|110378.9|110328.9|110349.7|110299.7|61
1722938620000|2024-08-06 10:03:40|110377.5|110327.5|110375.2|110325.2|110379.2|110329.2|110365|110315|63
1722938630000|2024-08-06 10:03:50|110374.9|110324.9|110381.5|110331.5|110381.9|110331.9|110359.4|110309.4|59
1722938640000|2024-08-06 10:04:00|110381.1|110331.1|110376.2|110326.2|110387.2|110337.2|110373.5|110323.5|43
1722938650000|2024-08-06 10:04:10|110376|110326|110385.8|110335.8|110386.6|110336.6|110376|110326|27
1722938660000|2024-08-06 10:04:20|110385.4|110335.4|110405.3|110355.3|110405.9|110355.9|110385.4|110335.4|51
1722938670000|2024-08-06 10:04:30|110406.8|110356.8|110405.6|110355.6|110408.6|110358.6|110400.5|110350.5|37
1722938680000|2024-08-06 10:04:40|110405.1|110355.1|110408.3|110358.3|110411.6|110361.6|110403.8|110353.8|40
1722938690000|2024-08-06 10:04:50|110408.1|110358.1|110428.1|110378.1|110438.6|110388.6|110408.1|110358.1|57
1722938700000|2024-08-06 10:05:00|110427.4|110377.4|110457.8|110407.8|110464.5|110414.5|110427|110377|61
1722938710000|2024-08-06 10:05:10|110459.4|110409.4|110477.1|110427.1|110477.1|110427.1|110456.3|110406.3|61
1722938720000|2024-08-06 10:05:20|110476.9|110426.9|110480.8|110430.8|110482|110432|110459.8|110409.8|64
1722938730000|2024-08-06 10:05:30|110480.1|110430.1|110461.5|110411.5|110481.2|110431.2|110461.3|110411.3|54
1722938740000|2024-08-06 10:05:40|110462.4|110412.4|110470.2|110420.2|110470.2|110420.2|110459.1|110409.1|61
1722938750000|2024-08-06 10:05:50|110472|110422|110464.2|110414.2|110472|110422|110453.7|110403.7|60
1722938760000|2024-08-06 10:06:00|110463.4|110413.4|110442.3|110392.3|110467.3|110417.3|110441.9|110391.9|52
1722938770000|2024-08-06 10:06:10|110441.8|110391.8|110430.4|110380.4|110441.8|110391.8|110416.6|110366.6|45
1722938780000|2024-08-06 10:06:20|110430.1|110380.1|110432|110382|110436.7|110386.7|110418.7|110368.7|58
1722938790000|2024-08-06 10:06:30|110434.5|110384.5|110427.6|110377.6|110434.5|110384.5|110419.5|110369.5|54
1722938800000|2024-08-06 10:06:40|110427.3|110377.3|110390.1|110340.1|110428.8|110378.8|110390.1|110340.1|59
1722938810000|2024-08-06 10:06:50|110389.8|110339.8|110399.6|110349.6|110400.4|110350.4|110384|110334|60
1722938820000|2024-08-06 10:07:00|110399.8|110349.8|110389.5|110339.5|110400|110350|110386|110336|47
1722938830000|2024-08-06 10:07:10|110389.4|110339.4|110396.1|110346.1|110396.1|110346.1|110387.2|110337.2|45
1722938840000|2024-08-06 10:07:20|110396.4|110346.4|110432.8|110382.8|110432.8|110382.8|110396.3|110346.3|46
1722938850000|2024-08-06 10:07:30|110432.5|110382.5|110437.5|110387.5|110438.1|110388.1|110432.5|110382.5|26
1722938860000|2024-08-06 10:07:40|110437.2|110387.2|110440.3|110390.3|110449.2|110399.2|110419.2|110369.2|63
1722938870000|2024-08-06 10:07:50|110440.4|110390.4|110443.7|110393.7|110444.2|110394.2|110432.4|110382.4|54
1722938880000|2024-08-06 10:08:00|110442|110392|110430.9|110380.9|110444.8|110394.8|110430.9|110380.9|71
1722938890000|2024-08-06 10:08:10|110430|110380|110442.1|110392.1|110443|110393|110425.2|110375.2|65
1722938900000|2024-08-06 10:08:20|110440.9|110390.9|110426.9|110376.9|110443.7|110393.7|110425.5|110375.5|54
1722938910000|2024-08-06 10:08:30|110426.6|110376.6|110412.8|110362.8|110438.2|110388.2|110412.8|110362.8|56
1722938920000|2024-08-06 10:08:40|110412.9|110362.9|110402.2|110352.2|110420.5|110370.5|110402.2|110352.2|48
1722938930000|2024-08-06 10:08:50|110398.4|110348.4|110361|110311|110398.8|110348.8|110358.6|110308.6|60
1722938940000|2024-08-06 10:09:00|110361.2|110311.2|110350.2|110300.2|110369.8|110319.8|110349.4|110299.4|51
1722938950000|2024-08-06 10:09:10|110350|110300|110354.3|110304.3|110365|110315|110350|110300|52
1722938960000|2024-08-06 10:09:20|110353.5|110303.5|110349.6|110299.6|110360.2|110310.2|110345.4|110295.4|50
1722938970000|2024-08-06 10:09:30|110348.8|110298.8|110350|110300|110350.4|110300.4|110345.8|110295.8|41
1722938980000|2024-08-06 10:09:40|110349.7|110299.7|110365.2|110315.2|110368.8|110318.8|110349.7|110299.7|48
1722938990000|2024-08-06 10:09:50|110365.1|110315.1|110334.5|110284.5|110365.6|110315.6|110324.4|110274.4|62
1722939000000|2024-08-06 10:10:00|110330.9|110280.9|110316.3|110266.3|110330.9|110280.9|110304.2|110254.2|64
1722939010000|2024-08-06 10:10:10|110316.1|110266.1|110302.4|110252.4|110316.4|110266.4|110298|110248|53
1722939020000|2024-08-06 10:10:20|110302|110252|110326.5|110276.5|110327.6|110277.6|110302|110252|52
1722939030000|2024-08-06 10:10:30|110326.7|110276.7|110342.7|110292.7|110347.6|110297.6|110317.3|110267.3|61
1722939040000|2024-08-06 10:10:40|110341.5|110291.5|110347.3|110297.3|110349|110299|110340.8|110290.8|46
1722939050000|2024-08-06 10:10:50|110347.7|110297.7|110330.4|110280.4|110347.7|110297.7|110329.2|110279.2|43
1722939060000|2024-08-06 10:11:00|110330.7|110280.7|110318.5|110268.5|110332.8|110282.8|110318.5|110268.5|53
1722939070000|2024-08-06 10:11:10|110318.4|110268.4|110297.2|110247.2|110318.4|110268.4|110296.1|110246.1|56
1722939080000|2024-08-06 10:11:20|110297.3|110247.3|110293.7|110243.7|110302.8|110252.8|110293.2|110243.2|43
1722939090000|2024-08-06 10:11:30|110292.1|110242.1|110255.6|110205.6|110293|110243|110252.9|110202.9|56
1722939100000|2024-08-06 10:11:40|110257|110207|110268.3|110218.3|110272.3|110222.3|110252.3|110202.3|63
1722939110000|2024-08-06 10:11:50|110268.4|110218.4|110256.2|110206.2|110268.7|110218.7|110254.9|110204.9|45
1722939120000|2024-08-06 10:12:00|110255.2|110205.2|110238.3|110188.3|110256.1|110206.1|110228.2|110178.2|57
1722939130000|2024-08-06 10:12:10|110238.1|110188.1|110251.4|110201.4|110262|110212|110235.6|110185.6|65
1722939140000|2024-08-06 10:12:20|110251.7|110201.7|110251.7|110201.7|110253.4|110203.4|110246.2|110196.2|51
1722939150000|2024-08-06 10:12:30|110251.8|110201.8|110308.5|110258.5|110309.2|110259.2|110249.5|110199.5|70
1722939160000|2024-08-06 10:12:40|110308.7|110258.7|110319.3|110269.3|110328.3|110278.3|110305.8|110255.8|64
1722939170000|2024-08-06 10:12:50|110319.8|110269.8|110324.1|110274.1|110337.1|110287.1|110318.1|110268.1|60
1722939180000|2024-08-06 10:13:00|110323.8|110273.8|110330.6|110280.6|110339.1|110289.1|110322.9|110272.9|61
1722939190000|2024-08-06 10:13:10|110330|110280|110346.7|110296.7|110350.2|110300.2|110330|110280|47
1722939200000|2024-08-06 10:13:20|110346.8|110296.8|110340.3|110290.3|110354.8|110304.8|110338|110288|52
1722939210000|2024-08-06 10:13:30|110339.6|110289.6|110344.9|110294.9|110345.1|110295.1|110335.3|110285.3|59
1722939220000|2024-08-06 10:13:40|110344.7|110294.7|110349.6|110299.6|110362.3|110312.3|110344.7|110294.7|40
1722939230000|2024-08-06 10:13:50|110349.1|110299.1|110357.7|110307.7|110358.5|110308.5|110349.1|110299.1|36
1722939240000|2024-08-06 10:14:00|110357.9|110307.9|110358.1|110308.1|110360.5|110310.5|110356.9|110306.9|38
1722939250000|2024-08-06 10:14:10|110358.3|110308.3|110360.1|110310.1|110365.3|110315.3|110353.2|110303.2|39
1722939260000|2024-08-06 10:14:20|110360.3|110310.3|110357|110307|110365.2|110315.2|110355|110305|27
1722939270000|2024-08-06 10:14:30|110357.6|110307.6|110353.5|110303.5|110358.3|110308.3|110344.2|110294.2|33
1722939280000|2024-08-06 10:14:40|110347.5|110297.5|110313|110263|110347.5|110297.5|110312.7|110262.7|43
1722939290000|2024-08-06 10:14:50|110312.8|110262.8|110291.6|110241.6|110313.1|110263.1|110283.4|110233.4|46
1722939300000|2024-08-06 10:15:00|110292.1|110242.1|110294.1|110244.1|110300.5|110250.5|110289.7|110239.7|56
1722939310000|2024-08-06 10:15:10|110293.7|110243.7|110295.1|110245.1|110300.7|110250.7|110289.4|110239.4|57
1722939320000|2024-08-06 10:15:20|110297.9|110247.9|110261.5|110211.5|110299.6|110249.6|110256.5|110206.5|64
1722939330000|2024-08-06 10:15:30|110258.9|110208.9|110241|110191|110260|110210|110241|110191|63
1722939340000|2024-08-06 10:15:40|110240.6|110190.6|110241.1|110191.1|110252|110202|110231.8|110181.8|59
1722939350000|2024-08-06 10:15:50|110241|110191|110233.6|110183.6|110244.1|110194.1|110232.7|110182.7|53
1722939360000|2024-08-06 10:16:00|110233.7|110183.7|110227.9|110177.9|110233.7|110183.7|110226.5|110176.5|39
1722939370000|2024-08-06 10:16:10|110228.4|110178.4|110218.5|110168.5|110228.4|110178.4|110218.5|110168.5|38
1722939380000|2024-08-06 10:16:20|110215.3|110165.3|110219.2|110169.2|110219.2|110169.2|110207.5|110157.5|61
1722939390000|2024-08-06 10:16:30|110223|110173|110236.2|110186.2|110237.1|110187.1|110223|110173|55
1722939400000|2024-08-06 10:16:40|110238.1|110188.1|110230.9|110180.9|110241.1|110191.1|110230.9|110180.9|46
1722939410000|2024-08-06 10:16:50|110230.6|110180.6|110230.5|110180.5|110250.6|110200.6|110230.5|110180.5|60
1722939420000|2024-08-06 10:17:00|110231|110181|110238.9|110188.9|110239.8|110189.8|110221.6|110171.6|64
1722939430000|2024-08-06 10:17:10|110239|110189|110250.5|110200.5|110253.6|110203.6|110238.9|110188.9|57
1722939440000|2024-08-06 10:17:20|110249.7|110199.7|110249|110199|110251.2|110201.2|110243.5|110193.5|37
1722939450000|2024-08-06 10:17:30|110249.3|110199.3|110237|110187|110250.1|110200.1|110237|110187|45
1722939460000|2024-08-06 10:17:40|110236.9|110186.9|110226|110176|110236.9|110186.9|110224.5|110174.5|37
1722939470000|2024-08-06 10:17:50|110226.1|110176.1|110230|110180|110237.8|110187.8|110225.9|110175.9|47
1722939480000|2024-08-06 10:18:00|110229.8|110179.8|110218.9|110168.9|110231.6|110181.6|110215.8|110165.8|59
1722939490000|2024-08-06 10:18:10|110219|110169|110217.2|110167.2|110219.9|110169.9|110215.1|110165.1|47
1722939500000|2024-08-06 10:18:20|110217.7|110167.7|110223|110173|110227.5|110177.5|110214|110164|53
1722939510000|2024-08-06 10:18:30|110224.3|110174.3|110217.9|110167.9|110224.3|110174.3|110214.9|110164.9|45
1722939520000|2024-08-06 10:18:40|110217.7|110167.7|110219.7|110169.7|110222.2|110172.2|110217.2|110167.2|43
1722939530000|2024-08-06 10:18:50|110218.8|110168.8|110221.9|110171.9|110223.3|110173.3|110218.8|110168.8|48
1722939540000|2024-08-06 10:19:00|110221.7|110171.7|110218.9|110168.9|110223|110173|110214|110164|49
1722939550000|2024-08-06 10:19:10|110218.8|110168.8|110224.7|110174.7|110226.9|110176.9|110218.5|110168.5|46
1722939560000|2024-08-06 10:19:20|110224.4|110174.4|110234.8|110184.8|110237.2|110187.2|110224|110174|45
1722939570000|2024-08-06 10:19:30|110234.5|110184.5|110223.7|110173.7|110234.5|110184.5|110221.6|110171.6|46
1722939580000|2024-08-06 10:19:40|110224.4|110174.4|110192.6|110142.6|110230.2|110180.2|110191.6|110141.6|62
1722939590000|2024-08-06 10:19:50|110192.3|110142.3|110180.4|110130.4|110195|110145|110179.8|110129.8|55
1722939600000|2024-08-06 10:20:00|110181.3|110131.3|110193.2|110143.2|110193.2|110143.2|110180|110130|59
1722939610000|2024-08-06 10:20:10|110193.3|110143.3|110197.8|110147.8|110199.9|110149.9|110193.1|110143.1|30
1722939620000|2024-08-06 10:20:20|110198.4|110148.4|110199.6|110149.6|110202.7|110152.7|110197.7|110147.7|42
1722939630000|2024-08-06 10:20:30|110199.5|110149.5|110217.2|110167.2|110217.2|110167.2|110199.1|110149.1|49
1722939640000|2024-08-06 10:20:40|110218|110168|110198.8|110148.8|110218|110168|110198.7|110148.7|37
1722939650000|2024-08-06 10:20:50|110198.7|110148.7|110203.9|110153.9|110204.4|110154.4|110198.2|110148.2|43
1722939660000|2024-08-06 10:21:00|110206|110156|110228|110178|110230.8|110180.8|110206|110156|54
1722939670000|2024-08-06 10:21:10|110226.5|110176.5|110232.1|110182.1|110236|110186|110226.5|110176.5|40
1722939680000|2024-08-06 10:21:20|110231.5|110181.5|110233.3|110183.3|110238|110188|110228.9|110178.9|40
1722939690000|2024-08-06 10:21:30|110233.5|110183.5|110237.5|110187.5|110237.8|110187.8|110231|110181|38
1722939700000|2024-08-06 10:21:40|110237.2|110187.2|110247.6|110197.6|110251|110201|110237.1|110187.1|25
1722939710000|2024-08-06 10:21:50|110248.2|110198.2|110252|110202|110259.9|110209.9|110240.5|110190.5|64
1722939720000|2024-08-06 10:22:00|110252.6|110202.6|110239.8|110189.8|110252.9|110202.9|110237.1|110187.1|50
1722939730000|2024-08-06 10:22:10|110240.2|110190.2|110241.3|110191.3|110245.9|110195.9|110238.5|110188.5|42
1722939740000|2024-08-06 10:22:20|110242.3|110192.3|110243.1|110193.1|110249.5|110199.5|110239.1|110189.1|55
1722939750000|2024-08-06 10:22:30|110242.8|110192.8|110240.7|110190.7|110242.8|110192.8|110239.6|110189.6|46
1722939760000|2024-08-06 10:22:40|110239.7|110189.7|110248.9|110198.9|110252.3|110202.3|110239.3|110189.3|42
1722939770000|2024-08-06 10:22:50|110248.5|110198.5|110249.8|110199.8|110250.4|110200.4|110244.7|110194.7|40
1722939780000|2024-08-06 10:23:00|110249.7|110199.7|110242.4|110192.4|110255.8|110205.8|110240.3|110190.3|42
1722939790000|2024-08-06 10:23:10|110243.1|110193.1|110244.5|110194.5|110250.1|110200.1|110242.3|110192.3|47
1722939800000|2024-08-06 10:23:20|110243.9|110193.9|110241|110191|110245.8|110195.8|110240.4|110190.4|57
1722939810000|2024-08-06 10:23:30|110240.1|110190.1|110246.9|110196.9|110247.2|110197.2|110238.9|110188.9|53
1722939820000|2024-08-06 10:23:40|110246.1|110196.1|110227.5|110177.5|110246.1|110196.1|110226.2|110176.2|45
1722939830000|2024-08-06 10:23:50|110224.8|110174.8|110222.9|110172.9|110226.7|110176.7|110220.6|110170.6|35
1722939840000|2024-08-06 10:24:00|110223.2|110173.2|110227.3|110177.3|110229.3|110179.3|110223.2|110173.2|37
1722939850000|2024-08-06 10:24:10|110227.7|110177.7|110231.8|110181.8|110232.8|110182.8|110226.6|110176.6|23
1722939860000|2024-08-06 10:24:20|110231.9|110181.9|110230.7|110180.7|110233.4|110183.4|110228|110178|23
1722939870000|2024-08-06 10:24:30|110229.4|110179.4|110238|110188|110238|110188|110229.4|110179.4|31
1722939880000|2024-08-06 10:24:40|110238.2|110188.2|110233.8|110183.8|110249.4|110199.4|110233.8|110183.8|33
1722939890000|2024-08-06 10:24:50|110232.3|110182.3|110236.5|110186.5|110238.1|110188.1|110231.7|110181.7|35
1722939900000|2024-08-06 10:25:00|110235.7|110185.7|110225.6|110175.6|110238.6|110188.6|110223.6|110173.6|48
1722939910000|2024-08-06 10:25:10|110225.8|110175.8|110215.7|110165.7|110225.8|110175.8|110212.8|110162.8|31
1722939920000|2024-08-06 10:25:20|110215.5|110165.5|110221.5|110171.5|110223.4|110173.4|110213.4|110163.4|42
1722939930000|2024-08-06 10:25:30|110221.2|110171.2|110218.9|110168.9|110221.6|110171.6|110218.9|110168.9|15
1722939940000|2024-08-06 10:25:40|110218.7|110168.7|110215.5|110165.5|110220.6|110170.6|110215.4|110165.4|37
1722939950000|2024-08-06 10:25:50|110215.4|110165.4|110213.9|110163.9|110217.5|110167.5|110213.9|110163.9|15
1722939960000|2024-08-06 10:26:00|110214.3|110164.3|110217.5|110167.5|110222.6|110172.6|110213.6|110163.6|39
1722939970000|2024-08-06 10:26:10|110217.4|110167.4|110214.8|110164.8|110218.3|110168.3|110211.4|110161.4|36
1722939980000|2024-08-06 10:26:20|110214.9|110164.9|110212.8|110162.8|110219.9|110169.9|110210.9|110160.9|36
1722939990000|2024-08-06 10:26:30|110212.7|110162.7|110210.8|110160.8|110212.7|110162.7|110208.2|110158.2|28
1722940000000|2024-08-06 10:26:40|110211|110161|110211.2|110161.2|110211.8|110161.8|110211|110161|18
1722940010000|2024-08-06 10:26:50|110211.1|110161.1|110209.3|110159.3|110211.1|110161.1|110207.7|110157.7|21
1722940020000|2024-08-06 10:27:00|110209.1|110159.1|110221.7|110171.7|110223.2|110173.2|110203.3|110153.3|50
1722940030000|2024-08-06 10:27:10|110221.6|110171.6|110217.5|110167.5|110221.6|110171.6|110212.5|110162.5|27
1722940040000|2024-08-06 10:27:20|110217.7|110167.7|110212.6|110162.6|110220.4|110170.4|110212.2|110162.2|34
1722940050000|2024-08-06 10:27:30|110212|110162|110207.6|110157.6|110212.4|110162.4|110206.4|110156.4|22
1722940060000|2024-08-06 10:27:40|110207.8|110157.8|110202.9|110152.9|110209.7|110159.7|110202.9|110152.9|16
1722940070000|2024-08-06 10:27:50|110203.9|110153.9|110203.7|110153.7|110205.1|110155.1|110202.3|110152.3|21
1722940080000|2024-08-06 10:28:00|110202.9|110152.9|110231.2|110181.2|110231.2|110181.2|110198|110148|43
1722940090000|2024-08-06 10:28:10|110231.4|110181.4|110221.4|110171.4|110231.4|110181.4|110216.5|110166.5|42
1722940100000|2024-08-06 10:28:20|110221.7|110171.7|110219.2|110169.2|110231.1|110181.1|110219.2|110169.2|48
1722940110000|2024-08-06 10:28:30|110219.7|110169.7|110221.5|110171.5|110221.9|110171.9|110217.7|110167.7|17
1722940120000|2024-08-06 10:28:40|110221.7|110171.7|110214.4|110164.4|110228.3|110178.3|110214.4|110164.4|31
1722940130000|2024-08-06 10:28:50|110213.6|110163.6|110199|110149|110213.6|110163.6|110199|110149|21
1722940140000|2024-08-06 10:29:00|110197|110147|110194.7|110144.7|110197|110147|110185.4|110135.4|35
1722940150000|2024-08-06 10:29:10|110197.8|110147.8|110192.6|110142.6|110205.9|110155.9|110192.6|110142.6|31
1722940160000|2024-08-06 10:29:20|110187.9|110137.9|110182.3|110132.3|110187.9|110137.9|110182.2|110132.2|20
1722940170000|2024-08-06 10:29:30|110181.7|110131.7|110191.6|110141.6|110192.1|110142.1|110181.5|110131.5|21
1722940180000|2024-08-06 10:29:40|110197.1|110147.1|110190|110140|110199.9|110149.9|110190|110140|36
1722940190000|2024-08-06 10:29:50|110189.7|110139.7|110188.2|110138.2|110189.9|110139.9|110185|110135|20
1722940200000|2024-08-06 10:30:00|110182|110132|110175.6|110125.6|110182|110132|110175.6|110125.6|34
1722940210000|2024-08-06 10:30:10|110175.5|110125.5|110195.8|110145.8|110196.4|110146.4|110175.5|110125.5|43
1722940220000|2024-08-06 10:30:20|110196.1|110146.1|110201.8|110151.8|110203.4|110153.4|110194.5|110144.5|44
1722940230000|2024-08-06 10:30:30|110202.5|110152.5|110199|110149|110204.8|110154.8|110199|110149|31
1722940240000|2024-08-06 10:30:40|110199.3|110149.3|110192.4|110142.4|110207.2|110157.2|110192.4|110142.4|54
1722940250000|2024-08-06 10:30:50|110192.5|110142.5|110198.3|110148.3|110199.1|110149.1|110190.5|110140.5|48
1722940260000|2024-08-06 10:31:00|110198.2|110148.2|110208.8|110158.8|110209.7|110159.7|110195|110145|56
1722940270000|2024-08-06 10:31:10|110208.6|110158.6|110219.8|110169.8|110220.9|110170.9|110207.6|110157.6|59
1722940280000|2024-08-06 10:31:20|110219.7|110169.7|110228.3|110178.3|110228.3|110178.3|110214.5|110164.5|50
1722940290000|2024-08-06 10:31:30|110227.8|110177.8|110237.5|110187.5|110237.5|110187.5|110227.8|110177.8|31
1722940300000|2024-08-06 10:31:40|110238.1|110188.1|110239.3|110189.3|110239.5|110189.5|110238.1|110188.1|17
1722940310000|2024-08-06 10:31:50|110239.1|110189.1|110244.2|110194.2|110244.2|110194.2|110237.7|110187.7|27
1722940320000|2024-08-06 10:32:00|110246.4|110196.4|110247.7|110197.7|110252|110202|110246.4|110196.4|37
1722940330000|2024-08-06 10:32:10|110248.1|110198.1|110247.5|110197.5|110249.3|110199.3|110243|110193|42
1722940340000|2024-08-06 10:32:20|110247.6|110197.6|110248.6|110198.6|110251.4|110201.4|110247.5|110197.5|25
1722940350000|2024-08-06 10:32:30|110247.8|110197.8|110243.1|110193.1|110247.8|110197.8|110242.8|110192.8|20
1722940360000|2024-08-06 10:32:40|110243.3|110193.3|110236.8|110186.8|110245|110195|110236.4|110186.4|38
1722940370000|2024-08-06 10:32:50|110236.9|110186.9|110241.3|110191.3|110248.6|110198.6|110236.9|110186.9|40
1722940380000|2024-08-06 10:33:00|110241.2|110191.2|110238.9|110188.9|110241.5|110191.5|110236.6|110186.6|40
1722940390000|2024-08-06 10:33:10|110238.7|110188.7|110237.4|110187.4|110240.4|110190.4|110236.4|110186.4|34
1722940400000|2024-08-06 10:33:20|110236.9|110186.9|110229.8|110179.8|110239.5|110189.5|110227.9|110177.9|37
1722940410000|2024-08-06 10:33:30|110230|110180|110233.9|110183.9|110234.7|110184.7|110229.2|110179.2|38
1722940420000|2024-08-06 10:33:40|110233.8|110183.8|110231.9|110181.9|110233.8|110183.8|110230.7|110180.7|24
1722940430000|2024-08-06 10:33:50|110232.1|110182.1|110223.8|110173.8|110232.7|110182.7|110223.3|110173.3|21
1722940440000|2024-08-06 10:34:00|110223.4|110173.4|110240.7|110190.7|110240.7|110190.7|110222.4|110172.4|37
1722940450000|2024-08-06 10:34:10|110241.9|110191.9|110240.1|110190.1|110244|110194|110238.7|110188.7|35
1722940460000|2024-08-06 10:34:20|110239.5|110189.5|110236.7|110186.7|110239.5|110189.5|110235.1|110185.1|31
1722940470000|2024-08-06 10:34:30|110237.6|110187.6|110229.9|110179.9|110239.2|110189.2|110229.9|110179.9|38
1722940480000|2024-08-06 10:34:40|110230|110180|110232.7|110182.7|110234.9|110184.9|110230|110180|41
1722940490000|2024-08-06 10:34:50|110232.5|110182.5|110214.9|110164.9|110232.5|110182.5|110214.9|110164.9|46
1722940500000|2024-08-06 10:35:00|110214.6|110164.6|110224.9|110174.9|110225.2|110175.2|110214.6|110164.6|31
1722940510000|2024-08-06 10:35:10|110225.1|110175.1|110225|110175|110228.9|110178.9|110224.9|110174.9|21
1722940520000|2024-08-06 10:35:20|110224.9|110174.9|110223.8|110173.8|110225.3|110175.3|110219.1|110169.1|49
1722940530000|2024-08-06 10:35:30|110224|110174|110214.9|110164.9|110225.5|110175.5|110214.8|110164.8|40
1722940540000|2024-08-06 10:35:40|110213.7|110163.7|110200.9|110150.9|110215.3|110165.3|110200.8|110150.8|35
1722940550000|2024-08-06 10:35:50|110201|110151|110209.8|110159.8|110209.8|110159.8|110201|110151|28
1722940560000|2024-08-06 10:36:00|110210.1|110160.1|110212.5|110162.5|110212.7|110162.7|110205.8|110155.8|25
1722940570000|2024-08-06 10:36:10|110211.5|110161.5|110209.6|110159.6|110211.6|110161.6|110204.6|110154.6|36
1722940580000|2024-08-06 10:36:20|110210.1|110160.1|110205.8|110155.8|110211.3|110161.3|110202.8|110152.8|27
1722940590000|2024-08-06 10:36:30|110205.4|110155.4|110205.5|110155.5|110206.6|110156.6|110203.4|110153.4|17
1722940600000|2024-08-06 10:36:40|110205.4|110155.4|110193.1|110143.1|110205.4|110155.4|110191|110141|31
1722940610000|2024-08-06 10:36:50|110191.5|110141.5|110190.5|110140.5|110191.8|110141.8|110181.6|110131.6|29
1722940620000|2024-08-06 10:37:00|110191.3|110141.3|110192.9|110142.9|110195.1|110145.1|110191.3|110141.3|45
1722940630000|2024-08-06 10:37:10|110192.2|110142.2|110205.2|110155.2|110208.6|110158.6|110192.2|110142.2|47
1722940640000|2024-08-06 10:37:20|110205.5|110155.5|110207|110157|110207.3|110157.3|110199.8|110149.8|29
1722940650000|2024-08-06 10:37:30|110206.8|110156.8|110217.3|110167.3|110217.8|110167.8|110206.7|110156.7|34
1722940660000|2024-08-06 10:37:40|110216.5|110166.5|110217.3|110167.3|110217.9|110167.9|110212.4|110162.4|38
1722940670000|2024-08-06 10:37:50|110215.4|110165.4|110191.6|110141.6|110215.4|110165.4|110191.6|110141.6|40
1722940680000|2024-08-06 10:38:00|110190.8|110140.8|110176.6|110126.6|110193.2|110143.2|110176.6|110126.6|42
1722940690000|2024-08-06 10:38:10|110177.2|110127.2|110169.8|110119.8|110180.3|110130.3|110169.4|110119.4|50
1722940700000|2024-08-06 10:38:20|110169.7|110119.7|110171.4|110121.4|110171.4|110121.4|110168.5|110118.5|32
1722940710000|2024-08-06 10:38:30|110172.1|110122.1|110175.6|110125.6|110183.9|110133.9|110171|110121|58
1722940720000|2024-08-06 10:38:40|110175.5|110125.5|110186.8|110136.8|110188.4|110138.4|110175.2|110125.2|38
1722940730000|2024-08-06 10:38:50|110187|110137|110201.8|110151.8|110202|110152|110185.1|110135.1|43
1722940740000|2024-08-06 10:39:00|110203.3|110153.3|110209|110159|110209|110159|110202.1|110152.1|44
1722940750000|2024-08-06 10:39:10|110209.2|110159.2|110218.1|110168.1|110218.2|110168.2|110206.5|110156.5|31
1722940760000|2024-08-06 10:39:20|110218.5|110168.5|110222|110172|110222.7|110172.7|110218.2|110168.2|35
1722940770000|2024-08-06 10:39:30|110222.7|110172.7|110224.5|110174.5|110226.5|110176.5|110220.3|110170.3|30
1722940780000|2024-08-06 10:39:40|110225|110175|110218.2|110168.2|110227.9|110177.9|110218.2|110168.2|31
1722940790000|2024-08-06 10:39:50|110217.8|110167.8|110219.2|110169.2|110219.7|110169.7|110215.8|110165.8|31
1722940800000|2024-08-06 10:40:00|110219.6|110169.6|110204.7|110154.7|110219.8|110169.8|110203.6|110153.6|36
1722940810000|2024-08-06 10:40:10|110205.7|110155.7|110210.4|110160.4|110211.3|110161.3|110197.7|110147.7|35
1722940820000|2024-08-06 10:40:20|110210.3|110160.3|110216.6|110166.6|110220|110170|110207|110157|43
1722940830000|2024-08-06 10:40:30|110217.4|110167.4|110220.8|110170.8|110220.8|110170.8|110216.6|110166.6|27
1722940840000|2024-08-06 10:40:40|110218.7|110168.7|110213.7|110163.7|110221.7|110171.7|110206.6|110156.6|44
1722940850000|2024-08-06 10:40:50|110213.8|110163.8|110205.6|110155.6|110213.8|110163.8|110203|110153|50
1722940860000|2024-08-06 10:41:00|110205.5|110155.5|110203|110153|110205.5|110155.5|110199.6|110149.6|44
1722940870000|2024-08-06 10:41:10|110203.1|110153.1|110200.3|110150.3|110203.1|110153.1|110197.3|110147.3|46
1722940880000|2024-08-06 10:41:20|110197.7|110147.7|110218.4|110168.4|110219.7|110169.7|110197.7|110147.7|36
1722940890000|2024-08-06 10:41:30|110218.3|110168.3|110202.1|110152.1|110218.3|110168.3|110200.7|110150.7|45
1722940900000|2024-08-06 10:41:40|110202.6|110152.6|110215.4|110165.4|110216.1|110166.1|110199.9|110149.9|53
1722940910000|2024-08-06 10:41:50|110215.3|110165.3|110214.7|110164.7|110222.3|110172.3|110213.9|110163.9|26
1722940920000|2024-08-06 10:42:00|110214.9|110164.9|110221.1|110171.1|110221.3|110171.3|110212.4|110162.4|40
1722940930000|2024-08-06 10:42:10|110220.6|110170.6|110223.3|110173.3|110226.9|110176.9|110219.8|110169.8|29
1722940940000|2024-08-06 10:42:20|110224.3|110174.3|110227.4|110177.4|110230.3|110180.3|110223.9|110173.9|31
1722940950000|2024-08-06 10:42:30|110226.5|110176.5|110216.1|110166.1|110227.9|110177.9|110212.1|110162.1|39
1722940960000|2024-08-06 10:42:40|110216.2|110166.2|110222.8|110172.8|110222.8|110172.8|110216.2|110166.2|21
1722940970000|2024-08-06 10:42:50|110222.7|110172.7|110224.3|110174.3|110225|110175|110217.7|110167.7|39
1722940980000|2024-08-06 10:43:00|110224.2|110174.2|110216.3|110166.3|110224.2|110174.2|110214.4|110164.4|34
1722940990000|2024-08-06 10:43:10|110216.4|110166.4|110225.7|110175.7|110226|110176|110216.4|110166.4|28
1722941000000|2024-08-06 10:43:20|110225.1|110175.1|110225.8|110175.8|110226.8|110176.8|110224.5|110174.5|31
1722941010000|2024-08-06 10:43:30|110225.7|110175.7|110227.9|110177.9|110230.6|110180.6|110224.1|110174.1|29
1722941020000|2024-08-06 10:43:40|110226.8|110176.8|110225.9|110175.9|110231.3|110181.3|110225.1|110175.1|37
1722941030000|2024-08-06 10:43:50|110225.8|110175.8|110228.1|110178.1|110228.2|110178.2|110224.4|110174.4|27
1722941040000|2024-08-06 10:44:00|110228.2|110178.2|110223|110173|110228.7|110178.7|110221.1|110171.1|27
1722941050000|2024-08-06 10:44:10|110223.3|110173.3|110227.6|110177.6|110229.7|110179.7|110222.9|110172.9|38
1722941060000|2024-08-06 10:44:20|110227.5|110177.5|110227.8|110177.8|110228.7|110178.7|110226.5|110176.5|25
1722941070000|2024-08-06 10:44:30|110228.4|110178.4|110248.2|110198.2|110248.2|110198.2|110227.9|110177.9|25
1722941080000|2024-08-06 10:44:40|110248.1|110198.1|110243.2|110193.2|110250.1|110200.1|110243.1|110193.1|35
1722941090000|2024-08-06 10:44:50|110242.5|110192.5|110239.6|110189.6|110242.8|110192.8|110238|110188|22
1722941100000|2024-08-06 10:45:00|110239|110189|110231.7|110181.7|110241|110191|110230.4|110180.4|23
1722941110000|2024-08-06 10:45:10|110231.6|110181.6|110237.8|110187.8|110238.2|110188.2|110231.6|110181.6|35
1722941120000|2024-08-06 10:45:20|110237.1|110187.1|110238.5|110188.5|110241.7|110191.7|110231.9|110181.9|47
1722941130000|2024-08-06 10:45:30|110241.9|110191.9|110243|110193|110243.2|110193.2|110240.4|110190.4|34
1722941140000|2024-08-06 10:45:40|110243.2|110193.2|110243|110193|110245.6|110195.6|110240.6|110190.6|48
1722941150000|2024-08-06 10:45:50|110243.6|110193.6|110238.3|110188.3|110244.1|110194.1|110237.6|110187.6|48
1722941160000|2024-08-06 10:46:00|110238.5|110188.5|110242.6|110192.6|110244|110194|110232.8|110182.8|51
1722941170000|2024-08-06 10:46:10|110243.5|110193.5|110245.3|110195.3|110245.3|110195.3|110239.9|110189.9|35
1722941180000|2024-08-06 10:46:20|110244.3|110194.3|110250.5|110200.5|110250.5|110200.5|110241.3|110191.3|48
1722941190000|2024-08-06 10:46:30|110250.8|110200.8|110225.2|110175.2|110252|110202|110224.3|110174.3|50
1722941200000|2024-08-06 10:46:40|110225.8|110175.8|110233.7|110183.7|110236.1|110186.1|110225.8|110175.8|43
1722941210000|2024-08-06 10:46:50|110233.8|110183.8|110236.2|110186.2|110239.4|110189.4|110233.7|110183.7|36
1722941220000|2024-08-06 10:47:00|110236.3|110186.3|110265.6|110215.6|110271.6|110221.6|110236.2|110186.2|57
1722941230000|2024-08-06 10:47:10|110264.6|110214.6|110238.8|110188.8|110264.8|110214.8|110238.8|110188.8|56
1722941240000|2024-08-06 10:47:20|110238.9|110188.9|110235.8|110185.8|110239.8|110189.8|110234.7|110184.7|51
1722941250000|2024-08-06 10:47:30|110231.4|110181.4|110231.3|110181.3|110240.6|110190.6|110224.7|110174.7|48
1722941260000|2024-08-06 10:47:40|110231.4|110181.4|110232.4|110182.4|110235.8|110185.8|110229.6|110179.6|37
1722941270000|2024-08-06 10:47:50|110232.5|110182.5|110234.2|110184.2|110234.8|110184.8|110229.8|110179.8|41
1722941280000|2024-08-06 10:48:00|110233.5|110183.5|110226.6|110176.6|110238|110188|110225.4|110175.4|31
1722941290000|2024-08-06 10:48:10|110226|110176|110222|110172|110230.6|110180.6|110222|110172|30
1722941300000|2024-08-06 10:48:20|110221.9|110171.9|110221.5|110171.5|110223.8|110173.8|110220.1|110170.1|47
1722941310000|2024-08-06 10:48:30|110221|110171|110219.5|110169.5|110221.9|110171.9|110219|110169|37
1722941320000|2024-08-06 10:48:40|110219.8|110169.8|110214.8|110164.8|110220.6|110170.6|110210.7|110160.7|42
1722941330000|2024-08-06 10:48:50|110214.5|110164.5|110208.7|110158.7|110214.7|110164.7|110208.5|110158.5|37
1722941340000|2024-08-06 10:49:00|110208.4|110158.4|110193.8|110143.8|110208.4|110158.4|110191.8|110141.8|42
1722941350000|2024-08-06 10:49:10|110194.1|110144.1|110195.3|110145.3|110196.3|110146.3|110192.4|110142.4|24
1722941360000|2024-08-06 10:49:20|110195.4|110145.4|110196|110146|110201.3|110151.3|110194.6|110144.6|33
1722941370000|2024-08-06 10:49:30|110195.9|110145.9|110201.3|110151.3|110201.9|110151.9|110195.9|110145.9|47
1722941380000|2024-08-06 10:49:40|110201.2|110151.2|110203|110153|110205.2|110155.2|110198.1|110148.1|41
1722941390000|2024-08-06 10:49:50|110203.1|110153.1|110202.9|110152.9|110206.8|110156.8|110202.9|110152.9|46
1722941400000|2024-08-06 10:50:00|110199.9|110149.9|110210.7|110160.7|110213.9|110163.9|110198.8|110148.8|49
1722941410000|2024-08-06 10:50:10|110210.3|110160.3|110205.9|110155.9|110212.1|110162.1|110205|110155|37
1722941420000|2024-08-06 10:50:20|110205.8|110155.8|110212.9|110162.9|110214.3|110164.3|110203.3|110153.3|50
1722941430000|2024-08-06 10:50:30|110214|110164|110219|110169|110221.1|110171.1|110212.1|110162.1|32
1722941440000|2024-08-06 10:50:40|110219.3|110169.3|110219.3|110169.3|110219.4|110169.4|110218.5|110168.5|14
1722941450000|2024-08-06 10:50:50|110219.4|110169.4|110228.5|110178.5|110229.1|110179.1|110219.3|110169.3|34
1722941460000|2024-08-06 10:51:00|110227.4|110177.4|110234.6|110184.6|110234.6|110184.6|110225.2|110175.2|29
1722941470000|2024-08-06 10:51:10|110235.1|110185.1|110238.5|110188.5|110239.3|110189.3|110234.3|110184.3|36
1722941480000|2024-08-06 10:51:20|110237.7|110187.7|110239.9|110189.9|110243.2|110193.2|110236.7|110186.7|49
1722941490000|2024-08-06 10:51:30|110240.2|110190.2|110242|110192|110243.5|110193.5|110240.2|110190.2|29
1722941500000|2024-08-06 10:51:40|110241.6|110191.6|110243.1|110193.1|110248.6|110198.6|110240.2|110190.2|35
1722941510000|2024-08-06 10:51:50|110242.1|110192.1|110241.8|110191.8|110248.6|110198.6|110241.5|110191.5|31
1722941520000|2024-08-06 10:52:00|110241.5|110191.5|110242.1|110192.1|110243.4|110193.4|110239|110189|38
1722941530000|2024-08-06 10:52:10|110242.9|110192.9|110253.3|110203.3|110253.5|110203.5|110242.9|110192.9|34
1722941540000|2024-08-06 10:52:20|110254.1|110204.1|110255|110205|110255.2|110205.2|110251|110201|30
1722941550000|2024-08-06 10:52:30|110254.7|110204.7|110264.6|110214.6|110266|110216|110253.6|110203.6|36
1722941560000|2024-08-06 10:52:40|110264.9|110214.9|110252.5|110202.5|110264.9|110214.9|110252.2|110202.2|25
1722941570000|2024-08-06 10:52:50|110251.9|110201.9|110232.1|110182.1|110251.9|110201.9|110231.9|110181.9|40
1722941580000|2024-08-06 10:53:00|110231.8|110181.8|110228.3|110178.3|110231.8|110181.8|110208.2|110158.2|57
1722941590000|2024-08-06 10:53:10|110228.5|110178.5|110224.7|110174.7|110230.6|110180.6|110223.5|110173.5|37
1722941600000|2024-08-06 10:53:20|110225.2|110175.2|110219.2|110169.2|110227.7|110177.7|110216.6|110166.6|41
1722941610000|2024-08-06 10:53:30|110219.1|110169.1|110212.1|110162.1|110219.1|110169.1|110210.7|110160.7|36
1722941620000|2024-08-06 10:53:40|110213|110163|110221.7|110171.7|110221.7|110171.7|110212.1|110162.1|38
1722941630000|2024-08-06 10:53:50|110220.8|110170.8|110222.2|110172.2|110228.8|110178.8|110220.8|110170.8|38
1722941640000|2024-08-06 10:54:00|110222.1|110172.1|110228.5|110178.5|110230|110180|110221.7|110171.7|27
1722941650000|2024-08-06 10:54:10|110228.6|110178.6|110222.9|110172.9|110228.6|110178.6|110222.5|110172.5|42
1722941660000|2024-08-06 10:54:20|110222.8|110172.8|110219.2|110169.2|110224.1|110174.1|110213.6|110163.6|53
1722941670000|2024-08-06 10:54:30|110218.7|110168.7|110221.3|110171.3|110225.4|110175.4|110218.3|110168.3|35
1722941680000|2024-08-06 10:54:40|110221.4|110171.4|110214.5|110164.5|110225.9|110175.9|110213|110163|36
1722941690000|2024-08-06 10:54:50|110215.4|110165.4|110215.3|110165.3|110219.2|110169.2|110213.7|110163.7|37
1722941700000|2024-08-06 10:55:00|110212.5|110162.5|110206.2|110156.2|110213.5|110163.5|110204.7|110154.7|37
1722941710000|2024-08-06 10:55:10|110205.4|110155.4|110162.5|110112.5|110205.4|110155.4|110161.3|110111.3|49
1722941720000|2024-08-06 10:55:20|110161.9|110111.9|110126.7|110101.7|110161.9|110111.9|110126.1|110093.3|60
1722941730000|2024-08-06 10:55:30|110151.3|110101.3|110145.5|110095.5|110157.5|110107.5|110140.8|110090.8|39
1722941740000|2024-08-06 10:55:40|110145.4|110095.4|110142|110092|110148.2|110098.2|110139.6|110089.6|41
1722941750000|2024-08-06 10:55:50|110142.9|110092.9|110136.3|110086.3|110142.9|110092.9|110134.2|110084.2|48
1722941760000|2024-08-06 10:56:00|110129.6|110079.6|110132.5|110082.5|110134.2|110084.2|110124.7|110074.7|47
1722941770000|2024-08-06 10:56:10|110131.9|110081.9|110122.3|110072.3|110131.9|110081.9|110119.3|110069.3|45
1722941780000|2024-08-06 10:56:20|110121.7|110071.7|110113.8|110063.8|110131.7|110081.7|110113.6|110063.6|45
1722941790000|2024-08-06 10:56:30|110113.1|110063.1|110108.8|110058.8|110117.2|110067.2|110108.5|110058.5|30
1722941800000|2024-08-06 10:56:40|110109.2|110059.2|110106.5|110056.5|110109.6|110059.6|110100.7|110050.7|48
1722941810000|2024-08-06 10:56:50|110109.8|110059.8|110101.1|110051.1|110110.1|110060.1|110098.8|110048.8|38
1722941820000|2024-08-06 10:57:00|110101|110051|110104.4|110054.4|110107.5|110057.5|110101|110051|44
1722941830000|2024-08-06 10:57:10|110104.3|110054.3|110100.8|110050.8|110107.5|110057.5|110099.9|110049.9|41
1722941840000|2024-08-06 10:57:20|110101.4|110051.4|110092.8|110042.8|110101.7|110051.7|110092.8|110042.8|33
1722941850000|2024-08-06 10:57:30|110092.9|110042.9|110109.1|110059.1|110111.6|110061.6|110092.9|110042.9|39
1722941860000|2024-08-06 10:57:40|110109.4|110059.4|110114|110064|110116.6|110066.6|110108.4|110058.4|51
1722941870000|2024-08-06 10:57:50|110113.7|110063.7|110118.6|110068.6|110119.9|110069.9|110113.1|110063.1|31
1722941880000|2024-08-06 10:58:00|110118.5|110068.5|110119.8|110069.8|110128.2|110078.2|110118.4|110068.4|47
1722941890000|2024-08-06 10:58:10|110120|110070|110132|110082|110132|110082|110119.6|110069.6|40
1722941900000|2024-08-06 10:58:20|110131.9|110081.9|110133.1|110083.1|110140.2|110090.2|110131.4|110081.4|35
1722941910000|2024-08-06 10:58:30|110132.9|110082.9|110160.1|110110.1|110172.5|110125.2|110131.8|110081.8|47
1722941920000|2024-08-06 10:58:40|110159.8|110109.8|110182.8|110132.8|110182.8|110132.8|110156.2|110106.2|42
1722941930000|2024-08-06 10:58:50|110183.3|110133.3|110174.7|110124.7|110184.4|110134.4|110165.1|110115.1|38
1722941940000|2024-08-06 10:59:00|110174.8|110124.8|110180.4|110130.4|110180.4|110141.5|110162.7|110124.8|13
1722941950000|2024-08-06 10:59:10|110180.3|110130.3|110176.5|110126.5|110180.3|110130.3|110176.2|110126.2|12
1722941960000|2024-08-06 10:59:20|110175.9|110125.9|110171.2|110121.2|110175.9|110125.9|110171.2|110121.2|16
1722941970000|2024-08-06 10:59:30|110170.9|110120.9|110168|110118|110170.9|110120.9|110167.4|110117.4|17
1722941980000|2024-08-06 10:59:40|110167.7|110117.7|110170.7|110120.7|110174.5|110124.5|110167.7|110117.7|14
1722941990000|2024-08-06 10:59:50|110171|110121|110173.6|110123.6|110176.3|110126.3|110166.6|110116.6|35
1722942000000|2024-08-06 11:00:00|110173.5|110123.5|110205.8|110155.8|110206.1|110156.1|110164.9|110114.9|65
1722942010000|2024-08-06 11:00:10|110200.2|110150.2|110203.1|110153.1|110205.5|110155.5|110191.4|110141.4|62
1722942020000|2024-08-06 11:00:20|110203.9|110153.9|110180.5|110130.5|110204.5|110154.5|110177.7|110127.7|54
1722942030000|2024-08-06 11:00:30|110180.3|110130.3|110188.2|110138.2|110188.2|110138.2|110174.6|110124.6|63
1722942040000|2024-08-06 11:00:40|110191.2|110141.2|110205.2|110155.2|110208.4|110158.4|110190.3|110140.3|57
1722942050000|2024-08-06 11:00:50|110205.3|110155.3|110206.9|110156.9|110210.4|110160.4|110204.7|110154.7|58
1722942060000|2024-08-06 11:01:00|110205.7|110155.7|110194|110144|110205.7|110155.7|110191.6|110141.6|60
1722942070000|2024-08-06 11:01:10|110193.6|110143.6|110197|110147|110200.9|110150.9|110191.9|110141.9|53
1722942080000|2024-08-06 11:01:20|110197.1|110147.1|110154.5|110104.5|110197.3|110147.3|110154.2|110104.2|47
1722942090000|2024-08-06 11:01:30|110152.4|110102.4|110128.7|110078.7|110153.8|110103.8|110124.6|110074.6|60
1722942100000|2024-08-06 11:01:40|110129.1|110079.1|110126.6|110076.6|110129.5|110079.5|110121.5|110071.5|54
1722942110000|2024-08-06 11:01:50|110126.3|110076.3|110128|110078|110128|110078|110124.6|110074.6|43
1722942120000|2024-08-06 11:02:00|110127.7|110077.7|110124.8|110074.8|110130.1|110080.1|110121.7|110071.7|43
1722942130000|2024-08-06 11:02:10|110124.7|110074.7|110120.1|110070.1|110128.5|110078.5|110119.1|110069.1|57
1722942140000|2024-08-06 11:02:20|110120.2|110070.2|110117.2|110067.2|110121.2|110071.2|110110.2|110060.2|71
1722942150000|2024-08-06 11:02:30|110116.9|110066.9|110122.6|110072.6|110123.5|110073.5|110111|110061|70
1722942160000|2024-08-06 11:02:40|110122|110072|110126.9|110076.9|110130.9|110080.9|110121.8|110071.8|62
1722942170000|2024-08-06 11:02:50|110127.1|110077.1|110122.8|110072.8|110130|110080|110122.8|110072.8|38
1722942180000|2024-08-06 11:03:00|110122.5|110072.5|110128.8|110078.8|110135.2|110085.2|110122.4|110072.4|52
1722942190000|2024-08-06 11:03:10|110129.5|110079.5|110124.5|110074.5|110129.5|110079.5|110124.2|110074.2|25
1722942200000|2024-08-06 11:03:20|110123.5|110073.5|110160.6|110110.6|110162.2|110112.2|110120.9|110070.9|42
1722942210000|2024-08-06 11:03:30|110160.7|110110.7|110160.3|110110.3|110165.2|110115.2|110158.4|110108.4|56
1722942220000|2024-08-06 11:03:40|110158.7|110108.7|110137.8|110087.8|110159.1|110109.1|110137.7|110087.7|59
1722942230000|2024-08-06 11:03:50|110137.6|110087.6|110139.7|110089.7|110141.4|110091.4|110137.5|110087.5|33
1722942240000|2024-08-06 11:04:00|110139.6|110089.6|110130.2|110080.2|110139.8|110089.8|110120.4|110070.4|60
1722942250000|2024-08-06 11:04:10|110130.1|110080.1|110135.2|110085.2|110141.8|110091.8|110130.1|110080.1|43
1722942260000|2024-08-06 11:04:20|110135.4|110085.4|110145.7|110095.7|110145.7|110095.7|110135.4|110085.4|37
1722942270000|2024-08-06 11:04:30|110148|110098|110151|110101|110160.9|110110.9|110145.1|110095.1|56
1722942280000|2024-08-06 11:04:40|110150.6|110100.6|110167.1|110117.1|110167.9|110117.9|110150.6|110100.6|49
1722942290000|2024-08-06 11:04:50|110167.5|110117.5|110156.7|110106.7|110167.5|110117.5|110155.3|110105.3|41
1722942300000|2024-08-06 11:05:00|110157.6|110107.6|110148|110098|110163.6|110113.6|110147.2|110097.2|48
1722942310000|2024-08-06 11:05:10|110148.9|110098.9|110147.3|110097.3|110163.4|110113.4|110145.5|110095.5|56
1722942320000|2024-08-06 11:05:20|110145.7|110095.7|110150.3|110100.3|110150.7|110100.7|110139.5|110089.5|48
1722942330000|2024-08-06 11:05:30|110150.1|110100.1|110124.5|110074.5|110153.7|110103.7|110122|110072|53
1722942340000|2024-08-06 11:05:40|110124.6|110074.6|110121.2|110071.2|110131|110081|110121.1|110071.1|41
1722942350000|2024-08-06 11:05:50|110121.3|110071.3|110133.8|110083.8|110133.8|110083.8|110115.3|110065.3|39
1722942360000|2024-08-06 11:06:00|110134|110084|110142.7|110092.7|110146.7|110096.7|110128.6|110078.6|63
1722942370000|2024-08-06 11:06:10|110143.5|110093.5|110138.7|110088.7|110149.4|110099.4|110138.7|110088.7|48
1722942380000|2024-08-06 11:06:20|110138.8|110088.8|110137.6|110087.6|110138.8|110088.8|110127.3|110077.3|59
1722942390000|2024-08-06 11:06:30|110136.8|110086.8|110124.6|110074.6|110138.7|110088.7|110124.5|110074.5|47
1722942400000|2024-08-06 11:06:40|110125|110075|110131.2|110081.2|110132.3|110082.3|110121.9|110071.9|39
1722942410000|2024-08-06 11:06:50|110130.9|110080.9|110139.4|110089.4|110139.4|110089.4|110128.7|110078.7|57
1722942420000|2024-08-06 11:07:00|110139.7|110089.7|110142.9|110092.9|110149.9|110099.9|110139.7|110089.7|55
1722942430000|2024-08-06 11:07:10|110143.1|110093.1|110137.2|110087.2|110150.9|110100.9|110136.5|110086.5|44
1722942440000|2024-08-06 11:07:20|110136.8|110086.8|110131.4|110081.4|110141.4|110091.4|110129.1|110079.1|63
1722942450000|2024-08-06 11:07:30|110131.5|110081.5|110128.8|110078.8|110142.5|110092.5|110117|110067|71
1722942460000|2024-08-06 11:07:40|110128.5|110078.5|110125.2|110075.2|110128.8|110078.8|110125.2|110075.2|34
1722942470000|2024-08-06 11:07:50|110124.9|110074.9|110117.9|110067.9|110128.9|110078.9|110113.2|110063.2|49
1722942480000|2024-08-06 11:08:00|110118.4|110068.4|110117.6|110067.6|110121.4|110071.4|110113.2|110063.2|64
1722942490000|2024-08-06 11:08:10|110118.1|110068.1|110144.1|110094.1|110147.2|110097.2|110115.2|110065.2|58
1722942500000|2024-08-06 11:08:20|110144|110094|110125.2|110075.2|110144|110094|110125.2|110075.2|43
1722942510000|2024-08-06 11:08:30|110122.5|110072.5|110133.5|110083.5|110133.6|110083.6|110116.9|110066.9|38
1722942520000|2024-08-06 11:08:40|110133.9|110083.9|110129.3|110079.3|110135.3|110085.3|110127.5|110077.5|25
1722942530000|2024-08-06 11:08:50|110129.4|110079.4|110118.8|110068.8|110132.7|110082.7|110118.8|110068.8|25
1722942540000|2024-08-06 11:09:00|110116|110066|110122.3|110072.3|110126.8|110076.8|110116|110066|30
1722942550000|2024-08-06 11:09:10|110122.4|110072.4|110138.9|110088.9|110141.4|110091.4|110120.3|110070.3|48
1722942560000|2024-08-06 11:09:20|110139|110089|110147.9|110097.9|110148.9|110098.9|110138.3|110088.3|36
1722942570000|2024-08-06 11:09:30|110148.9|110098.9|110132.3|110082.3|110148.9|110098.9|110129.8|110079.8|54
1722942580000|2024-08-06 11:09:40|110132.7|110082.7|110142|110092|110144.7|110094.7|110129.7|110079.7|51
1722942590000|2024-08-06 11:09:50|110141.6|110091.6|110155.9|110105.9|110155.9|110105.9|110140.5|110090.5|38
1722942600000|2024-08-06 11:10:00|110155.6|110105.6|110151.2|110101.2|110157.7|110107.7|110147.5|110097.5|47
1722942610000|2024-08-06 11:10:10|110151.1|110101.1|110176.1|110126.1|110176.8|110126.8|110150.4|110100.4|56
1722942620000|2024-08-06 11:10:20|110176.4|110126.4|110210.6|110160.6|110210.9|110160.9|110176.2|110126.2|42
1722942630000|2024-08-06 11:10:30|110210.7|110160.7|110217.8|110167.8|110220.8|110170.8|110210.7|110160.7|51
1722942640000|2024-08-06 11:10:40|110217.7|110167.7|110233.6|110183.6|110250.1|110200.1|110217.7|110167.7|60
1722942650000|2024-08-06 11:10:50|110234.3|110184.3|110246.6|110196.6|110246.6|110196.6|110232|110182|47
1722942660000|2024-08-06 11:11:00|110246.7|110196.7|110265.4|110215.4|110267.4|110217.4|110246.7|110196.7|53
1722942670000|2024-08-06 11:11:10|110266.1|110216.1|110251.7|110201.7|110266.5|110216.5|110244.4|110194.4|51
1722942680000|2024-08-06 11:11:20|110252|110202|110247.4|110197.4|110255.1|110205.1|110243.8|110193.8|57
1722942690000|2024-08-06 11:11:30|110248.1|110198.1|110260.7|110210.7|110262.1|110212.1|110248.1|110198.1|37
1722942700000|2024-08-06 11:11:40|110260|110210|110253.4|110203.4|110261|110211|110249.5|110199.5|37
1722942710000|2024-08-06 11:11:50|110253.5|110203.5|110244.1|110194.1|110253.8|110203.8|110240.5|110190.5|49
1722942720000|2024-08-06 11:12:00|110243.9|110193.9|110245.4|110195.4|110255|110205|110242.9|110192.9|60
1722942730000|2024-08-06 11:12:10|110246.4|110196.4|110256.5|110206.5|110258.2|110208.2|110245.6|110195.6|49
1722942740000|2024-08-06 11:12:20|110256.6|110206.6|110253.2|110203.2|110257.4|110207.4|110250.2|110200.2|40
1722942750000|2024-08-06 11:12:30|110253.1|110203.1|110234.1|110184.1|110255.1|110205.1|110234|110184|51
1722942760000|2024-08-06 11:12:40|110234.3|110184.3|110247.8|110197.8|110251.3|110201.3|110234.3|110184.3|59
1722942770000|2024-08-06 11:12:50|110247.5|110197.5|110256.4|110206.4|110256.4|110206.4|110245.7|110195.7|49
1722942780000|2024-08-06 11:13:00|110256.7|110206.7|110257.2|110207.2|110268.4|110218.4|110253.8|110203.8|50
1722942790000|2024-08-06 11:13:10|110257|110207|110256.5|110206.5|110257.7|110207.7|110253.8|110203.8|40
1722942800000|2024-08-06 11:13:20|110256.4|110206.4|110257.7|110207.7|110258.5|110208.5|110254.7|110204.7|39
1722942810000|2024-08-06 11:13:30|110257.3|110207.3|110248.1|110198.1|110257.6|110207.6|110242.7|110192.7|47
1722942820000|2024-08-06 11:13:40|110247.3|110197.3|110257.3|110207.3|110257.4|110207.4|110246.8|110196.8|34
1722942830000|2024-08-06 11:13:50|110257.6|110207.6|110261.1|110211.1|110262.5|110212.5|110257.1|110207.1|43
1722942840000|2024-08-06 11:14:00|110261.9|110211.9|110258.2|110208.2|110261.9|110211.9|110256.2|110206.2|49
1722942850000|2024-08-06 11:14:10|110258.8|110208.8|110275.5|110225.5|110278.8|110228.8|110258.8|110208.8|50
1722942860000|2024-08-06 11:14:20|110275.7|110225.7|110272.8|110222.8|110275.7|110225.7|110270.9|110220.9|34
1722942870000|2024-08-06 11:14:30|110273.1|110223.1|110270.4|110220.4|110274.8|110224.8|110268.3|110218.3|41
1722942880000|2024-08-06 11:14:40|110270|110220|110269.6|110219.6|110270.5|110220.5|110266.3|110216.3|25
1722942890000|2024-08-06 11:14:50|110270.1|110220.1|110271.8|110221.8|110271.8|110221.8|110268.9|110218.9|19
1722942900000|2024-08-06 11:15:00|110271.6|110221.6|110285.6|110235.6|110289|110239|110270.7|110220.7|53
1722942910000|2024-08-06 11:15:10|110285|110235|110268.8|110218.8|110285|110235|110265.7|110215.7|56
1722942920000|2024-08-06 11:15:20|110267.8|110217.8|110234.7|110184.7|110267.8|110217.8|110226|110176|61
1722942930000|2024-08-06 11:15:30|110234.8|110184.8|110256.7|110206.7|110265.2|110215.2|110234.1|110184.1|47
1722942940000|2024-08-06 11:15:40|110257|110207|110256.2|110206.2|110260.3|110210.3|110253|110203|59
1722942950000|2024-08-06 11:15:50|110255.9|110205.9|110267.4|110217.4|110267.4|110217.4|110243.1|110193.1|61
1722942960000|2024-08-06 11:16:00|110265.8|110215.8|110269.9|110219.9|110269.9|110219.9|110257.3|110207.3|53
1722942970000|2024-08-06 11:16:10|110269.2|110219.2|110295.7|110245.7|110302.7|110252.7|110268.2|110218.2|64
1722942980000|2024-08-06 11:16:20|110296.6|110246.6|110290.6|110240.6|110299.6|110249.6|110290|110240|56
1722942990000|2024-08-06 11:16:30|110290|110240|110282.8|110232.8|110293.9|110243.9|110282.6|110232.6|60
1722943000000|2024-08-06 11:16:40|110282.9|110232.9|110286.7|110236.7|110291.9|110241.9|110282.8|110232.8|68
1722943010000|2024-08-06 11:16:50|110287.4|110237.4|110296.5|110246.5|110298.1|110248.1|110285.7|110235.7|56
1722943020000|2024-08-06 11:17:00|110295.9|110245.9|110292.5|110242.5|110295.9|110245.9|110292.1|110242.1|31
1722943030000|2024-08-06 11:17:10|110292.3|110242.3|110296.6|110246.6|110298.1|110248.1|110292.3|110242.3|46
1722943040000|2024-08-06 11:17:20|110296.5|110246.5|110299.5|110249.5|110300.1|110250.1|110294.8|110244.8|49
1722943050000|2024-08-06 11:17:30|110299.4|110249.4|110294.6|110244.6|110302.3|110252.3|110289|110239|50
1722943060000|2024-08-06 11:17:40|110293.4|110243.4|110296.9|110246.9|110298.1|110248.1|110292.5|110242.5|36
1722943070000|2024-08-06 11:17:50|110297.2|110247.2|110298.1|110248.1|110298.5|110248.5|110294|110244|49
1722943080000|2024-08-06 11:18:00|110298.4|110248.4|110292.7|110242.7|110299.3|110249.3|110291.8|110241.8|55
1722943090000|2024-08-06 11:18:10|110292.8|110242.8|110289.8|110239.8|110293.4|110243.4|110289.8|110239.8|50
1722943100000|2024-08-06 11:18:20|110290|110240|110287.8|110237.8|110294.4|110244.4|110281.9|110231.9|56
1722943110000|2024-08-06 11:18:30|110288|110238|110278.8|110228.8|110288|110238|110277.4|110227.4|49
1722943120000|2024-08-06 11:18:40|110279.3|110229.3|110306.1|110256.1|110306.2|110256.2|110279.3|110229.3|64
1722943130000|2024-08-06 11:18:50|110306|110256|110303.4|110253.4|110307|110257|110296|110246|61
1722943140000|2024-08-06 11:19:00|110302.8|110252.8|110310.6|110260.6|110312.1|110262.1|110299.7|110249.7|56
1722943150000|2024-08-06 11:19:10|110308.2|110258.2|110308.6|110258.6|110311.2|110261.2|110308.1|110258.1|44
1722943160000|2024-08-06 11:19:20|110308.8|110258.8|110309.3|110259.3|110311.2|110261.2|110305.3|110255.3|49
1722943170000|2024-08-06 11:19:30|110308.6|110258.6|110313.5|110263.5|110313.5|110263.5|110308|110258|41
1722943180000|2024-08-06 11:19:40|110313.9|110263.9|110323.6|110273.6|110337.7|110287.7|110313.9|110263.9|49
1722943190000|2024-08-06 11:19:50|110323.1|110273.1|110328.4|110278.4|110328.4|110278.4|110320.6|110270.6|38
1722943200000|2024-08-06 11:20:00|110328.6|110278.6|110330.8|110280.8|110337.6|110287.6|110328.6|110278.6|43
1722943210000|2024-08-06 11:20:10|110330.9|110280.9|110326.9|110276.9|110331.5|110281.5|110325.8|110275.8|31
1722943220000|2024-08-06 11:20:20|110326.4|110276.4|110329.8|110279.8|110333.8|110283.8|110325.4|110275.4|46
1722943230000|2024-08-06 11:20:30|110329.7|110279.7|110324.7|110274.7|110331.1|110281.1|110324.4|110274.4|33
1722943240000|2024-08-06 11:20:40|110324.6|110274.6|110308.4|110258.4|110325.6|110275.6|110307.3|110257.3|48
1722943250000|2024-08-06 11:20:50|110308.2|110258.2|110290.1|110240.1|110308.4|110258.4|110290.1|110240.1|31
1722943260000|2024-08-06 11:21:00|110289.5|110239.5|110286.7|110236.7|110290.3|110240.3|110285|110235|31
1722943270000|2024-08-06 11:21:10|110286.6|110236.6|110280.1|110230.1|110288.8|110238.8|110279|110229|43
1722943280000|2024-08-06 11:21:20|110280|110230|110268.7|110218.7|110280.2|110230.2|110268.6|110218.6|36
1722943290000|2024-08-06 11:21:30|110268.3|110218.3|110254.7|110204.7|110274.4|110224.4|110252|110202|58
1722943300000|2024-08-06 11:21:40|110255.8|110205.8|110254.3|110204.3|110257.8|110207.8|110249.7|110199.7|57
1722943310000|2024-08-06 11:21:50|110255.1|110205.1|110262.8|110212.8|110263.7|110213.7|110255.1|110205.1|46
1722943320000|2024-08-06 11:22:00|110261|110211|110248.8|110198.8|110261|110211|110241.4|110191.4|59
1722943330000|2024-08-06 11:22:10|110248.6|110198.6|110265.1|110215.1|110269.2|110219.2|110248|110198|38
1722943340000|2024-08-06 11:22:20|110264.8|110214.8|110259.3|110209.3|110264.8|110214.8|110256.2|110206.2|36
1722943350000|2024-08-06 11:22:30|110259.4|110209.4|110257.9|110207.9|110261.7|110211.7|110257.9|110207.9|28
1722943360000|2024-08-06 11:22:40|110254.5|110204.5|110241.1|110191.1|110254.5|110204.5|110241.1|110191.1|44
1722943370000|2024-08-06 11:22:50|110241.4|110191.4|110243.6|110193.6|110243.8|110193.8|110240.9|110190.9|23
1722943380000|2024-08-06 11:23:00|110243.5|110193.5|110240.4|110190.4|110247.2|110197.2|110239.4|110189.4|44
1722943390000|2024-08-06 11:23:10|110240.6|110190.6|110251.5|110201.5|110251.6|110201.6|110239.2|110189.2|49
1722943400000|2024-08-06 11:23:20|110246.3|110196.3|110233.5|110183.5|110246.3|110196.3|110227.9|110177.9|59
1722943410000|2024-08-06 11:23:30|110233.2|110183.2|110236.9|110186.9|110236.9|110186.9|110231.6|110181.6|33
1722943420000|2024-08-06 11:23:40|110237.1|110187.1|110254.3|110204.3|110256.3|110206.3|110236.9|110186.9|44
1722943430000|2024-08-06 11:23:50|110252.4|110202.4|110256.4|110206.4|110257.6|110207.6|110252.4|110202.4|23
1722943440000|2024-08-06 11:24:00|110256.7|110206.7|110261.7|110211.7|110262.2|110212.2|110256.3|110206.3|34
1722943450000|2024-08-06 11:24:10|110261.6|110211.6|110256.4|110206.4|110261.6|110211.6|110251.7|110201.7|51
1722943460000|2024-08-06 11:24:20|110254.6|110204.6|110261.1|110211.1|110262.6|110212.6|110251.2|110201.2|47
1722943470000|2024-08-06 11:24:30|110261|110211|110258.7|110208.7|110262.9|110212.9|110258.7|110208.7|40
1722943480000|2024-08-06 11:24:40|110258.9|110208.9|110253.3|110203.3|110258.9|110208.9|110250.7|110200.7|43
1722943490000|2024-08-06 11:24:50|110253|110203|110254.8|110204.8|110254.9|110204.9|110245|110195|48
1722943500000|2024-08-06 11:25:00|110254.7|110204.7|110253.8|110203.8|110257.5|110207.5|110252.3|110202.3|38
1722943510000|2024-08-06 11:25:10|110254.1|110204.1|110258.6|110208.6|110258.6|110208.6|110245.4|110195.4|31
1722943520000|2024-08-06 11:25:20|110259.4|110209.4|110266.1|110216.1|110272.2|110222.2|110259.4|110209.4|44
1722943530000|2024-08-06 11:25:30|110266.2|110216.2|110262.9|110212.9|110266.8|110216.8|110262.9|110212.9|33
1722943540000|2024-08-06 11:25:40|110262.5|110212.5|110255|110205|110262.5|110212.5|110254.4|110204.4|37
1722943550000|2024-08-06 11:25:50|110254.6|110204.6|110257.8|110207.8|110263.4|110213.4|110247.3|110197.3|44
1722943560000|2024-08-06 11:26:00|110257.7|110207.7|110256.8|110206.8|110258.9|110208.9|110254.4|110204.4|43
1722943570000|2024-08-06 11:26:10|110256.9|110206.9|110263.2|110213.2|110263.6|110213.6|110256.2|110206.2|27
1722943580000|2024-08-06 11:26:20|110262.9|110212.9|110256|110206|110265|110215|110255.9|110205.9|34
1722943590000|2024-08-06 11:26:30|110255|110205|110260.4|110210.4|110260.7|110210.7|110254.8|110204.8|35
1722943600000|2024-08-06 11:26:40|110260.7|110210.7|110259.7|110209.7|110263.2|110213.2|110255.4|110205.4|36
1722943610000|2024-08-06 11:26:50|110259.5|110209.5|110270|110220|110271|110221|110257.2|110207.2|37
1722943620000|2024-08-06 11:27:00|110269.7|110219.7|110267.5|110217.5|110270.1|110220.1|110265.4|110215.4|47
1722943630000|2024-08-06 11:27:10|110267.3|110217.3|110274.8|110224.8|110274.8|110224.8|110266.8|110216.8|36
1722943640000|2024-08-06 11:27:20|110275|110225|110274.3|110224.3|110275|110225|110273.4|110223.4|27
1722943650000|2024-08-06 11:27:30|110272.7|110222.7|110268.8|110218.8|110275.6|110225.6|110267.8|110217.8|38
1722943660000|2024-08-06 11:27:40|110268.9|110218.9|110268.4|110218.4|110269.6|110219.6|110265.6|110215.6|55
1722943670000|2024-08-06 11:27:50|110268.5|110218.5|110299.2|110249.2|110312.5|110262.5|110268.2|110218.2|56
1722943680000|2024-08-06 11:28:00|110299.5|110249.5|110296.6|110246.6|110303.1|110253.1|110293.8|110243.8|45
1722943690000|2024-08-06 11:28:10|110296.8|110246.8|110282.1|110232.1|110299|110249|110282.1|110232.1|52
1722943700000|2024-08-06 11:28:20|110283.1|110233.1|110272.7|110222.7|110284.7|110234.7|110272.2|110222.2|48
1722943710000|2024-08-06 11:28:30|110272.8|110222.8|110284.3|110234.3|110285.8|110235.8|110272.8|110222.8|33
1722943720000|2024-08-06 11:28:40|110284.2|110234.2|110262.4|110212.4|110285.8|110235.8|110261.5|110211.5|39
1722943730000|2024-08-06 11:28:50|110262.5|110212.5|110268.9|110218.9|110269.3|110219.3|110261|110211|38
1722943740000|2024-08-06 11:29:00|110269|110219|110279.5|110229.5|110280.8|110230.8|110266.2|110216.2|51
1722943750000|2024-08-06 11:29:10|110279.6|110229.6|110272.5|110222.5|110279.8|110229.8|110271.3|110221.3|45
1722943760000|2024-08-06 11:29:20|110271.6|110221.6|110274.6|110224.6|110279.7|110229.7|110271.6|110221.6|40
1722943770000|2024-08-06 11:29:30|110276.5|110226.5|110273.8|110223.8|110276.8|110226.8|110266.9|110216.9|53
1722943780000|2024-08-06 11:29:40|110273.5|110223.5|110263|110213|110274.1|110224.1|110262.5|110212.5|57
1722943790000|2024-08-06 11:29:50|110261.5|110211.5|110266.6|110216.6|110269|110219|110256.7|110206.7|49
1722943800000|2024-08-06 11:30:00|110266.7|110216.7|110221.2|110171.2|110267.7|110217.7|110221|110171|62
1722943810000|2024-08-06 11:30:10|110217.9|110167.9|110208.4|110158.4|110219.4|110169.4|110192.3|110142.3|70
1722943820000|2024-08-06 11:30:20|110209.2|110159.2|110217.9|110167.9|110217.9|110167.9|110207.2|110157.2|57
1722943830000|2024-08-06 11:30:30|110218.1|110168.1|110240|110190|110241.2|110191.2|110218|110168|61
1722943840000|2024-08-06 11:30:40|110240.3|110190.3|110229.9|110179.9|110243.6|110193.6|110229.9|110179.9|51
1722943850000|2024-08-06 11:30:50|110230.8|110180.8|110228.4|110178.4|110230.8|110180.8|110225.2|110175.2|34
1722943860000|2024-08-06 11:31:00|110228.7|110178.7|110235.8|110185.8|110239.2|110189.2|110228.4|110178.4|39
1722943870000|2024-08-06 11:31:10|110236|110186|110225.1|110175.1|110238.2|110188.2|110224.3|110174.3|47
1722943880000|2024-08-06 11:31:20|110225.2|110175.2|110252|110202|110253.5|110203.5|110225.2|110175.2|46
1722943890000|2024-08-06 11:31:30|110252.4|110202.4|110261.7|110211.7|110261.7|110211.7|110246.3|110196.3|58
1722943900000|2024-08-06 11:31:40|110261.3|110211.3|110274.8|110224.8|110274.8|110224.8|110261.1|110211.1|48
1722943910000|2024-08-06 11:31:50|110275.2|110225.2|110295.6|110245.6|110296|110246|110275.2|110225.2|46
1722943920000|2024-08-06 11:32:00|110295.4|110245.4|110315.2|110265.2|110316.5|110266.5|110295.4|110245.4|54
1722943930000|2024-08-06 11:32:10|110314.7|110264.7|110327.8|110277.8|110329.2|110279.2|110314.6|110264.6|49
1722943940000|2024-08-06 11:32:20|110330.6|110280.6|110301.2|110251.2|110332.4|110282.4|110301.2|110251.2|50
1722943950000|2024-08-06 11:32:30|110308.8|110258.8|110286.6|110236.6|110312.8|110262.8|110283.9|110233.9|52
1722943960000|2024-08-06 11:32:40|110286.1|110236.1|110282.5|110232.5|110286.1|110236.1|110282.3|110232.3|38
1722943970000|2024-08-06 11:32:50|110281.5|110231.5|110276.6|110226.6|110284.2|110234.2|110276.6|110226.6|40
1722943980000|2024-08-06 11:33:00|110278|110228|110273.1|110223.1|110279.5|110229.5|110265.3|110215.3|45
1722943990000|2024-08-06 11:33:10|110275.3|110225.3|110266.6|110216.6|110278.9|110228.9|110266.5|110216.5|35
1722944000000|2024-08-06 11:33:20|110266.4|110216.4|110247.2|110197.2|110266.6|110216.6|110244.7|110194.7|45
1722944010000|2024-08-06 11:33:30|110248|110198|110250.4|110200.4|110252.8|110202.8|110246.6|110196.6|50
1722944020000|2024-08-06 11:33:40|110251.2|110201.2|110252.4|110202.4|110252.4|110202.4|110245.6|110195.6|37
1722944030000|2024-08-06 11:33:50|110250.8|110200.8|110247.4|110197.4|110253.9|110203.9|110247.4|110197.4|43
1722944040000|2024-08-06 11:34:00|110248|110198|110245.4|110195.4|110248.5|110198.5|110245.2|110195.2|43
1722944050000|2024-08-06 11:34:10|110245.2|110195.2|110235.1|110185.1|110245.2|110195.2|110233.3|110183.3|58
1722944060000|2024-08-06 11:34:20|110235|110185|110247|110197|110248.3|110198.3|110233.3|110183.3|40
1722944070000|2024-08-06 11:34:30|110249|110199|110247.9|110197.9|110250.3|110200.3|110241.9|110191.9|42
1722944080000|2024-08-06 11:34:40|110247.8|110197.8|110258.1|110208.1|110263.3|110213.3|110242.8|110192.8|50
1722944090000|2024-08-06 11:34:50|110258|110208|110259.5|110209.5|110266.1|110216.1|110257|110207|49
1722944100000|2024-08-06 11:35:00|110260.1|110210.1|110261.1|110211.1|110261.3|110211.3|110257.7|110207.7|38
1722944110000|2024-08-06 11:35:10|110261.3|110211.3|110254.8|110204.8|110272|110222|110254.8|110204.8|65
1722944120000|2024-08-06 11:35:20|110254.6|110204.6|110254.6|110204.6|110257.1|110207.1|110251.2|110201.2|41
1722944130000|2024-08-06 11:35:30|110255|110205|110246|110196|110257.8|110207.8|110229.2|110179.2|51
1722944140000|2024-08-06 11:35:40|110246.9|110196.9|110245.6|110195.6|110249.6|110199.6|110239.8|110189.8|51
1722944150000|2024-08-06 11:35:50|110245.3|110195.3|110242.5|110192.5|110246.1|110196.1|110238.8|110188.8|41
1722944160000|2024-08-06 11:36:00|110243.2|110193.2|110240.9|110190.9|110245.9|110195.9|110240.7|110190.7|34
1722944170000|2024-08-06 11:36:10|110240.7|110190.7|110241.2|110191.2|110241.6|110191.6|110234.2|110184.2|54
1722944180000|2024-08-06 11:36:20|110241.1|110191.1|110243.7|110193.7|110252.4|110202.4|110238.1|110188.1|46
1722944190000|2024-08-06 11:36:30|110251.6|110201.6|110254.4|110204.4|110265.4|110215.4|110251.6|110201.6|47
1722944200000|2024-08-06 11:36:40|110255|110205|110257.7|110207.7|110268.9|110218.9|110255|110205|52
1722944210000|2024-08-06 11:36:50|110257.8|110207.8|110257.4|110207.4|110260.9|110210.9|110248.8|110198.8|44
1722944220000|2024-08-06 11:37:00|110257.1|110207.1|110255|110205|110262.5|110212.5|110254.8|110204.8|40
1722944230000|2024-08-06 11:37:10|110251.6|110201.6|110259.4|110209.4|110260.7|110210.7|110246.1|110196.1|50
1722944240000|2024-08-06 11:37:20|110259.2|110209.2|110242.3|110192.3|110259.8|110209.8|110242.2|110192.2|60
1722944250000|2024-08-06 11:37:30|110242.2|110192.2|110254.4|110204.4|110254.5|110204.5|110240.1|110190.1|61
1722944260000|2024-08-06 11:37:40|110253.1|110203.1|110254.4|110204.4|110254.7|110204.7|110249.6|110199.6|62
1722944270000|2024-08-06 11:37:50|110254.8|110204.8|110248.4|110198.4|110254.8|110204.8|110246.7|110196.7|57
1722944280000|2024-08-06 11:38:00|110247.7|110197.7|110238.5|110188.5|110247.7|110197.7|110233.1|110183.1|54
1722944290000|2024-08-06 11:38:10|110238.6|110188.6|110230.8|110180.8|110241.1|110191.1|110229.5|110179.5|47
1722944300000|2024-08-06 11:38:20|110230.6|110180.6|110231.9|110181.9|110235.7|110185.7|110230|110180|47
1722944310000|2024-08-06 11:38:30|110232.1|110182.1|110237.1|110187.1|110241|110191|110230.8|110180.8|43
1722944320000|2024-08-06 11:38:40|110237.3|110187.3|110249.3|110199.3|110251.3|110201.3|110236.1|110186.1|49
1722944330000|2024-08-06 11:38:50|110249.1|110199.1|110249.2|110199.2|110251|110201|110247.3|110197.3|39
1722944340000|2024-08-06 11:39:00|110249.7|110199.7|110250.3|110200.3|110252.1|110202.1|110247.9|110197.9|40
1722944350000|2024-08-06 11:39:10|110250.6|110200.6|110255.9|110205.9|110258.2|110208.2|110250.6|110200.6|35
1722944360000|2024-08-06 11:39:20|110255.8|110205.8|110245.6|110195.6|110255.8|110205.8|110242.6|110192.6|53
1722944370000|2024-08-06 11:39:30|110244.6|110194.6|110246.4|110196.4|110247.5|110197.5|110244.4|110194.4|26
1722944380000|2024-08-06 11:39:40|110246.7|110196.7|110255.7|110205.7|110256.2|110206.2|110244.8|110194.8|47
1722944390000|2024-08-06 11:39:50|110255.9|110205.9|110260.6|110210.6|110265.2|110215.2|110255.9|110205.9|44
1722944400000|2024-08-06 11:40:00|110261.4|110211.4|110278.5|110228.5|110282.3|110232.3|110259.8|110209.8|52
1722944410000|2024-08-06 11:40:10|110278.2|110228.2|110280.5|110230.5|110283.5|110233.5|110277.8|110227.8|33
1722944420000|2024-08-06 11:40:20|110279.2|110229.2|110282.3|110232.3|110283.1|110233.1|110276.8|110226.8|60
1722944430000|2024-08-06 11:40:30|110282|110232|110262.6|110212.6|110285.5|110235.5|110262.1|110212.1|67
1722944440000|2024-08-06 11:40:40|110263.1|110213.1|110258.9|110208.9|110266.2|110216.2|110246.1|110196.1|63
1722944450000|2024-08-06 11:40:50|110257.8|110207.8|110262.5|110212.5|110267|110217|110257.8|110207.8|57
1722944460000|2024-08-06 11:41:00|110259.5|110209.5|110269.3|110219.3|110270.1|110220.1|110259.4|110209.4|63
1722944470000|2024-08-06 11:41:10|110269.2|110219.2|110263.3|110213.3|110273.3|110223.3|110262.6|110212.6|66
1722944480000|2024-08-06 11:41:20|110263.9|110213.9|110251.1|110201.1|110264.5|110214.5|110250.2|110200.2|48
1722944490000|2024-08-06 11:41:30|110251.8|110201.8|110247.8|110197.8|110253.2|110203.2|110246.4|110196.4|46
1722944500000|2024-08-06 11:41:40|110246.4|110196.4|110241.6|110191.6|110246.4|110196.4|110235.3|110185.3|55
1722944510000|2024-08-06 11:41:50|110240.3|110190.3|110246.2|110196.2|110250.7|110200.7|110240.3|110190.3|51
1722944520000|2024-08-06 11:42:00|110246.4|110196.4|110239.4|110189.4|110246.4|110196.4|110238.9|110188.9|41
1722944530000|2024-08-06 11:42:10|110239.9|110189.9|110236.1|110186.1|110241.8|110191.8|110235.4|110185.4|45
1722944540000|2024-08-06 11:42:20|110236.4|110186.4|110245.3|110195.3|110245.4|110195.4|110236.4|110186.4|46
1722944550000|2024-08-06 11:42:30|110245.4|110195.4|110241.3|110191.3|110245.4|110195.4|110238|110188|44
1722944560000|2024-08-06 11:42:40|110241.8|110191.8|110248.2|110198.2|110252.3|110202.3|110241.8|110191.8|62
1722944570000|2024-08-06 11:42:50|110247.5|110197.5|110251.9|110201.9|110251.9|110201.9|110236.1|110186.1|46
1722944580000|2024-08-06 11:43:00|110252.1|110202.1|110255.6|110205.6|110255.7|110205.7|110250.6|110200.6|53
1722944590000|2024-08-06 11:43:10|110254.5|110204.5|110261.7|110211.7|110263.3|110213.3|110252|110202|45
1722944600000|2024-08-06 11:43:20|110260.5|110210.5|110261.9|110211.9|110263|110213|110258.7|110208.7|25
1722944610000|2024-08-06 11:43:30|110260.3|110210.3|110273.8|110223.8|110274.7|110224.7|110259.5|110209.5|37
1722944620000|2024-08-06 11:43:40|110272.8|110222.8|110270.4|110220.4|110280.5|110230.5|110268.8|110218.8|51
1722944630000|2024-08-06 11:43:50|110270|110220|110262.6|110212.6|110270.3|110220.3|110262.1|110212.1|59
1722944640000|2024-08-06 11:44:00|110262.4|110212.4|110277.6|110227.6|110281.8|110231.8|110262.2|110212.2|56
1722944650000|2024-08-06 11:44:10|110276.8|110226.8|110281.2|110231.2|110288.8|110238.8|110271.7|110221.7|46
1722944660000|2024-08-06 11:44:20|110280.8|110230.8|110278.6|110228.6|110285.6|110235.6|110277.8|110227.8|39
1722944670000|2024-08-06 11:44:30|110278.9|110228.9|110282.2|110232.2|110283.6|110233.6|110278.3|110228.3|22
1722944680000|2024-08-06 11:44:40|110282|110232|110268.6|110243.6|110286.1|110244.5|110267.1|110231.7|31
1722944690000|2024-08-06 11:44:50|110268.4|110243.4|110261.7|110236.7|110268.4|110243.4|110260.9|110235.9|25
1722944700000|2024-08-06 11:45:00|110261.4|110236.4|110298|110248|110298.6|110248.6|110261.2|110236.2|28
1722944710000|2024-08-06 11:45:10|110298.2|110248.2|110304|110254|110304.2|110254.2|110297.1|110247.1|24
1722944720000|2024-08-06 11:45:20|110303.6|110253.6|110334.5|110284.5|110334.6|110284.6|110303.6|110253.6|38
1722944730000|2024-08-06 11:45:30|110334.2|110284.2|110351|110301|110362.9|110312.9|110334.2|110284.2|60
1722944740000|2024-08-06 11:45:40|110350.7|110300.7|110346|110296|110351.5|110301.5|110346|110296|38
1722944750000|2024-08-06 11:45:50|110343.8|110293.8|110319.5|110269.5|110343.8|110293.8|110316.9|110266.9|37
1722944760000|2024-08-06 11:46:00|110319.4|110269.4|110324|110274|110329.3|110279.3|110318|110268|48
1722944770000|2024-08-06 11:46:10|110324.4|110274.4|110315.5|110265.5|110324.4|110274.4|110315.5|110265.5|46
1722944780000|2024-08-06 11:46:20|110315.6|110265.6|110310.9|110260.9|110316|110266|110308|110258|37
1722944790000|2024-08-06 11:46:30|110311.1|110261.1|110318.5|110268.5|110318.9|110268.9|110311.1|110261.1|40
1722944800000|2024-08-06 11:46:40|110318|110268|110313.3|110263.3|110318.5|110268.5|110312.3|110262.3|35
1722944810000|2024-08-06 11:46:50|110313.5|110263.5|110312|110262|110313.5|110263.5|110309.4|110259.4|42
1722944820000|2024-08-06 11:47:00|110312.3|110262.3|110304.6|110254.6|110312.3|110262.3|110304.4|110254.4|42
1722944830000|2024-08-06 11:47:10|110304.5|110254.5|110270|110220|110311.7|110261.7|110267.1|110217.1|43
1722944840000|2024-08-06 11:47:20|110270.6|110220.6|110289.5|110239.5|110289.8|110239.8|110270.6|110220.6|40
1722944850000|2024-08-06 11:47:30|110289.6|110239.6|110273.8|110223.8|110289.6|110239.6|110269.8|110219.8|47
1722944860000|2024-08-06 11:47:40|110273.3|110223.3|110283.4|110233.4|110284.5|110234.5|110272.9|110222.9|49
1722944870000|2024-08-06 11:47:50|110284|110234|110275.1|110225.1|110288.6|110238.6|110274.5|110224.5|39
1722944880000|2024-08-06 11:48:00|110274.1|110224.1|110281.9|110231.9|110287.5|110237.5|110271|110221|59
1722944890000|2024-08-06 11:48:10|110281.4|110231.4|110281.5|110231.5|110284.5|110234.5|110278.5|110228.5|47
1722944900000|2024-08-06 11:48:20|110291.6|110241.6|110287.2|110237.2|110293|110243|110286.3|110236.3|35
1722944910000|2024-08-06 11:48:30|110288.8|110238.8|110295.1|110245.1|110295.1|110245.1|110287.3|110237.3|38
1722944920000|2024-08-06 11:48:40|110295.9|110245.9|110295.6|110245.6|110301.1|110251.1|110294.5|110244.5|41
1722944930000|2024-08-06 11:48:50|110295.3|110245.3|110290.2|110240.2|110295.4|110245.4|110289.2|110239.2|29
1722944940000|2024-08-06 11:49:00|110289.2|110239.2|110284.1|110234.1|110289.2|110239.2|110280.1|110230.1|30
1722944950000|2024-08-06 11:49:10|110282.3|110232.3|110282.9|110232.9|110288.2|110238.2|110281|110231|46
1722944960000|2024-08-06 11:49:20|110282.8|110232.8|110289.7|110239.7|110291.2|110241.2|110280.7|110230.7|48
1722944970000|2024-08-06 11:49:30|110289.9|110239.9|110288.2|110238.2|110289.9|110239.9|110282.8|110232.8|39
1722944980000|2024-08-06 11:49:40|110288.3|110238.3|110294.3|110244.3|110296.1|110246.1|110286|110236|54
1722944990000|2024-08-06 11:49:50|110294.2|110244.2|110268.9|110218.9|110294.2|110244.2|110266.6|110216.6|50
1722945000000|2024-08-06 11:50:00|110264.5|110214.5|110268.2|110218.2|110275.5|110225.5|110252.8|110202.8|50
1722945010000|2024-08-06 11:50:10|110267.3|110217.3|110283.7|110233.7|110283.7|110233.7|110257.3|110207.3|45
1722945020000|2024-08-06 11:50:20|110284.2|110234.2|110283.7|110233.7|110285.6|110235.6|110282.5|110232.5|29
1722945030000|2024-08-06 11:50:30|110284|110234|110278.4|110228.4|110285.1|110235.1|110277.1|110227.1|28
1722945040000|2024-08-06 11:50:40|110282.6|110232.6|110287.6|110237.6|110289.2|110239.2|110282.6|110232.6|22
1722945050000|2024-08-06 11:50:50|110287.3|110237.3|110282.3|110232.3|110287.5|110237.5|110280.4|110230.4|35
1722945060000|2024-08-06 11:51:00|110283.1|110233.1|110281.5|110231.5|110286.1|110236.1|110280|110230|31
1722945070000|2024-08-06 11:51:10|110281.1|110231.1|110279.7|110229.7|110282.2|110232.2|110276.8|110226.8|35
1722945080000|2024-08-06 11:51:20|110280|110230|110285.2|110235.2|110285.6|110235.6|110279.7|110229.7|24
1722945090000|2024-08-06 11:51:30|110284.6|110234.6|110283.9|110233.9|110296.1|110246.1|110282.7|110232.7|51
1722945100000|2024-08-06 11:51:40|110283.2|110233.2|110283.3|110233.3|110284.9|110234.9|110273.3|110223.3|34
1722945110000|2024-08-06 11:51:50|110282.9|110232.9|110288|110238|110289.8|110239.8|110282.9|110232.9|35
1722945120000|2024-08-06 11:52:00|110287.9|110237.9|110289.8|110239.8|110289.8|110239.8|110282.7|110232.7|34
1722945130000|2024-08-06 11:52:10|110290.2|110240.2|110291.3|110241.3|110292|110242|110287.3|110237.3|45
1722945140000|2024-08-06 11:52:20|110291.2|110241.2|110292.1|110242.1|110293.2|110243.2|110290.6|110240.6|41
1722945150000|2024-08-06 11:52:30|110291.8|110241.8|110284.3|110234.3|110291.8|110241.8|110284.3|110234.3|28
1722945160000|2024-08-06 11:52:40|110283.7|110233.7|110280.2|110230.2|110286.7|110236.7|110276.6|110226.6|35
1722945170000|2024-08-06 11:52:50|110280.3|110230.3|110272.3|110222.3|110288.8|110238.8|110269.9|110219.9|52
1722945180000|2024-08-06 11:53:00|110270.7|110220.7|110283.9|110233.9|110284.1|110234.1|110269.8|110219.8|28
1722945190000|2024-08-06 11:53:10|110284|110234|110283.9|110233.9|110284.3|110234.3|110283.9|110233.9|10
1722945200000|2024-08-06 11:53:20|110284|110234|110281.1|110231.1|110286.6|110245.6|110266.7|110228.5|24
1722945210000|2024-08-06 11:53:30|110280.9|110230.9|110284.2|110234.2|110284.2|110234.2|110275.4|110225.4|24
1722945220000|2024-08-06 11:53:40|110284|110234|110271.2|110221.2|110284.6|110234.6|110270.3|110220.3|33
1722945230000|2024-08-06 11:53:50|110271.7|110221.7|110269.9|110219.9|110273.3|110223.3|110260.6|110210.6|35
1722945240000|2024-08-06 11:54:00|110270|110220|110273.4|110223.4|110276.5|110226.5|110269.7|110219.7|34
1722945250000|2024-08-06 11:54:10|110273|110223|110276.7|110226.7|110278.4|110228.4|110269|110219|37
1722945260000|2024-08-06 11:54:20|110274.3|110224.3|110283.6|110233.6|110284.8|110234.8|110273.4|110223.4|27
1722945270000|2024-08-06 11:54:30|110283.9|110233.9|110301.1|110251.1|110301.9|110260|110275.6|110228.4|39
1722945280000|2024-08-06 11:54:40|110301.3|110251.3|110286.9|110236.9|110301.7|110251.7|110285.1|110235.1|39
1722945290000|2024-08-06 11:54:50|110286.8|110236.8|110288.6|110238.6|110290.7|110240.7|110286.8|110236.8|46
1722945300000|2024-08-06 11:55:00|110288.3|110238.3|110271.7|110221.7|110288.3|110238.3|110271.4|110221.4|34
1722945310000|2024-08-06 11:55:10|110272.7|110222.7|110250.6|110200.6|110272.7|110222.7|110250.6|110200.6|21
1722945320000|2024-08-06 11:55:20|110250.9|110200.9|110239.1|110189.1|110251|110210|110221.7|110183.4|44
1722945330000|2024-08-06 11:55:30|110239|110189|110231.4|110181.4|110240.8|110190.8|110230.9|110180.9|40
1722945340000|2024-08-06 11:55:40|110232.2|110182.2|110230.7|110180.7|110236.1|110186.1|110225.4|110175.4|49
1722945350000|2024-08-06 11:55:50|110229.3|110179.3|110223|110173|110230.5|110180.5|110223|110173|41
1722945360000|2024-08-06 11:56:00|110222.6|110172.6|110203.7|110153.7|110222.7|110172.7|110203.3|110153.3|36
1722945370000|2024-08-06 11:56:10|110203.3|110153.3|110190.3|110140.3|110203.7|110153.7|110190.3|110140.3|43
1722945380000|2024-08-06 11:56:20|110190.7|110140.7|110199.9|110149.9|110200.7|110150.7|110190.7|110140.7|30
1722945390000|2024-08-06 11:56:30|110199.5|110149.5|110208.1|110158.1|110208.8|110158.8|110199.1|110149.1|46
1722945400000|2024-08-06 11:56:40|110208|110158|110198|110173|110208|110173|110187.3|110152.9|47
1722945410000|2024-08-06 11:56:50|110197.4|110172.4|110189.4|110164.4|110198.3|110173.3|110188.5|110163.5|42
1722945420000|2024-08-06 11:57:00|110189.5|110164.5|110194|110169|110197.6|110172.6|110185.7|110160.7|51
1722945430000|2024-08-06 11:57:10|110194.5|110169.5|110196.2|110171.2|110198.1|110173.1|110193.6|110168.6|36
1722945440000|2024-08-06 11:57:20|110196.1|110171.1|110187.7|110162.7|110196.2|110171.2|110187.5|110162.5|28
1722945450000|2024-08-06 11:57:30|110188.3|110163.3|110171.4|110121.4|110190.6|110165.6|110171.4|110121.4|48
1722945460000|2024-08-06 11:57:40|110172.1|110122.1|110162.9|110112.9|110173.2|110123.2|110162.7|110112.7|32
1722945470000|2024-08-06 11:57:50|110162.5|110112.5|110139.9|110114.9|110162.7|110120.3|110139.8|110109.6|39
1722945480000|2024-08-06 11:58:00|110135.2|110110.2|110112|110087|110135.2|110110.2|110111.1|110086.1|52
1722945490000|2024-08-06 11:58:10|110111|110086|110106.7|110081.7|110114.8|110089.8|110106.7|110081.7|32
1722945500000|2024-08-06 11:58:20|110111.1|110086.1|110125.5|110100.5|110129.3|110104.3|110111.1|110086.1|42
1722945510000|2024-08-06 11:58:30|110125.3|110100.3|110107|110082|110127.3|110102.3|110107|110082|46
1722945520000|2024-08-06 11:58:40|110106.7|110081.7|110094.5|110069.5|110106.7|110081.7|110091.8|110066.8|54
1722945530000|2024-08-06 11:58:50|110093.8|110068.8|110121.7|110071.7|110121.7|110076.2|110093.1|110065.9|44
1722945540000|2024-08-06 11:59:00|110119.7|110069.7|110142.8|110092.8|110142.8|110101|110107.7|110066.7|51
1722945550000|2024-08-06 11:59:10|110143.4|110093.4|110148|110098|110154|110104|110141.4|110091.4|53
1722945560000|2024-08-06 11:59:20|110148.5|110098.5|110148.5|110098.5|110149.3|110099.3|110146.2|110096.2|20
1722945570000|2024-08-06 11:59:30|110148.2|110098.2|110169|110119|110169|110119|110147.9|110097.9|40
1722945580000|2024-08-06 11:59:40|110167.3|110117.3|110166.6|110116.6|110175.2|110125.2|110165.8|110115.8|48
1722945590000|2024-08-06 11:59:50|110167.1|110117.1|110164.9|110114.9|110168.1|110118.1|110160.1|110110.1|36
1722945600000|2024-08-06 12:00:00|110164.5|110114.5|110163|110113|110172.3|110122.3|110160|110110|59
1722945610000|2024-08-06 12:00:10|110162.8|110112.8|110160.5|110110.5|110167.2|110117.2|110157.7|110107.7|57
1722945620000|2024-08-06 12:00:20|110160.8|110110.8|110167.3|110117.3|110167.3|110117.3|110160.5|110110.5|33
1722945630000|2024-08-06 12:00:30|110169.3|110119.3|110199.6|110149.6|110205.5|110155.5|110169.3|110119.3|49
1722945640000|2024-08-06 12:00:40|110202.1|110152.1|110185.2|110135.2|110202.9|110152.9|110181.5|110131.5|57
1722945650000|2024-08-06 12:00:50|110185.4|110135.4|110180.3|110130.3|110190.8|110140.8|110178.5|110128.5|60
1722945660000|2024-08-06 12:01:00|110181.7|110131.7|110186.3|110136.3|110188.8|110138.8|110178.2|110128.2|60
1722945670000|2024-08-06 12:01:10|110186|110136|110163.9|110113.9|110192.1|110142.1|110149.6|110099.6|64
1722945680000|2024-08-06 12:01:20|110164.7|110114.7|110173.1|110123.1|110173.1|110123.1|110163.2|110113.2|48
1722945690000|2024-08-06 12:01:30|110173.5|110123.5|110175.3|110125.3|110177.5|110127.5|110167.3|110117.3|57
1722945700000|2024-08-06 12:01:40|110175|110125|110159|110109|110178.1|110128.1|110158.7|110108.7|57
1722945710000|2024-08-06 12:01:50|110158.9|110108.9|110143.5|110093.5|110161|110111|110136.4|110086.4|51
1722945720000|2024-08-06 12:02:00|110143.8|110093.8|110149.6|110099.6|110154|110104|110142|110092|50
1722945730000|2024-08-06 12:02:10|110148.7|110098.7|110132.9|110082.9|110148.9|110098.9|110131.2|110081.2|51
1722945740000|2024-08-06 12:02:20|110132.8|110082.8|110136|110086|110136.3|110086.3|110131.4|110081.4|28
1722945750000|2024-08-06 12:02:30|110136.2|110086.2|110139.7|110089.7|110148.9|110098.9|110135.3|110085.3|46
1722945760000|2024-08-06 12:02:40|110139.4|110089.4|110142.6|110092.6|110142.6|110092.6|110137.1|110087.1|47
1722945770000|2024-08-06 12:02:50|110142.8|110092.8|110151.2|110101.2|110152.9|110102.9|110142.8|110092.8|40
1722945780000|2024-08-06 12:03:00|110148.9|110098.9|110135.7|110085.7|110148.9|110098.9|110132.3|110082.3|48
1722945790000|2024-08-06 12:03:10|110136.1|110086.1|110138.7|110088.7|110140.1|110090.1|110133.7|110083.7|53
1722945800000|2024-08-06 12:03:20|110138.6|110088.6|110133|110083|110140.2|110090.2|110132.6|110082.6|49
1722945810000|2024-08-06 12:03:30|110132.9|110082.9|110129.8|110079.8|110133.7|110083.7|110129.2|110079.2|34
1722945820000|2024-08-06 12:03:40|110127.6|110077.6|110132.2|110082.2|110136.6|110086.6|110127|110077|48
1722945830000|2024-08-06 12:03:50|110132.5|110082.5|110128|110078|110134.3|110084.3|110127.3|110077.3|39
1722945840000|2024-08-06 12:04:00|110124.8|110074.8|110106.1|110056.1|110124.8|110074.8|110100.3|110050.3|57
1722945850000|2024-08-06 12:04:10|110106.3|110056.3|110102.5|110052.5|110109.3|110059.3|110101|110051|45
1722945860000|2024-08-06 12:04:20|110102.1|110052.1|110107.2|110057.2|110108.2|110058.2|110098.6|110048.6|36
1722945870000|2024-08-06 12:04:30|110106.8|110056.8|110101.7|110051.7|110109.7|110059.7|110101.7|110051.7|41
1722945880000|2024-08-06 12:04:40|110101.4|110051.4|110091.7|110041.7|110101.4|110051.4|110090|110040|39
1722945890000|2024-08-06 12:04:50|110091.9|110041.9|110093.2|110043.2|110094.5|110044.5|110088.7|110038.7|34
1722945900000|2024-08-06 12:05:00|110093.8|110043.8|110072.8|110022.8|110096|110046|110072.7|110022.7|40
1722945910000|2024-08-06 12:05:10|110074.7|110024.7|110071.2|110021.2|110080|110030|110071.2|110021.2|52
1722945920000|2024-08-06 12:05:20|110071.7|110021.7|110088.3|110038.3|110090.1|110040.1|110070.2|110020.2|49
1722945930000|2024-08-06 12:05:30|110088.4|110038.4|110101.1|110051.1|110107.5|110057.5|110088|110038|41
1722945940000|2024-08-06 12:05:40|110100.9|110050.9|110081.1|110031.1|110100.9|110050.9|110043.9|109993.9|52
1722945950000|2024-08-06 12:05:50|110081.5|110031.5|110085.4|110035.4|110104.1|110054.1|110078.6|110028.6|53
1722945960000|2024-08-06 12:06:00|110085.3|110035.3|110106.9|110056.9|110116.8|110066.8|110085.1|110035.1|51
1722945970000|2024-08-06 12:06:10|110106.8|110056.8|110100.3|110050.3|110108.3|110058.3|110099.3|110049.3|46
1722945980000|2024-08-06 12:06:20|110100|110050|110107|110057|110107|110057|110099.4|110049.4|44
1722945990000|2024-08-06 12:06:30|110106.7|110056.7|110127.6|110077.6|110128.8|110078.8|110106.6|110056.6|64
1722946000000|2024-08-06 12:06:40|110128|110078|110113|110063|110132.8|110082.8|110110.4|110060.4|58
1722946010000|2024-08-06 12:06:50|110113.2|110063.2|110102.9|110052.9|110115.1|110065.1|110102.9|110052.9|57
1722946020000|2024-08-06 12:07:00|110097.7|110047.7|110110.9|110060.9|110115.2|110065.2|110092.1|110042.1|55
1722946030000|2024-08-06 12:07:10|110111|110061|110102.6|110052.6|110116.3|110066.3|110102.2|110052.2|50
1722946040000|2024-08-06 12:07:20|110102.5|110052.5|110080.5|110030.5|110102.5|110052.5|110079|110029|52
1722946050000|2024-08-06 12:07:30|110080.8|110030.8|110068.9|110018.9|110080.8|110030.8|110066.5|110016.5|44
1722946060000|2024-08-06 12:07:40|110068.3|110018.3|110065.9|110015.9|110068.8|110018.8|110065.8|110015.8|35
1722946070000|2024-08-06 12:07:50|110065.6|110015.6|110066.7|110016.7|110067.6|110017.6|110064.7|110014.7|41
1722946080000|2024-08-06 12:08:00|110066.4|110016.4|110070.6|110020.6|110074.1|110024.1|110058.9|110008.9|51
1722946090000|2024-08-06 12:08:10|110068.6|110018.6|110060.2|110010.2|110070.4|110020.4|110060.2|110010.2|44
1722946100000|2024-08-06 12:08:20|110059.9|110009.9|110051.8|110001.8|110079|110029|110051.5|110001.5|49
1722946110000|2024-08-06 12:08:30|110051.9|110001.9|110059.9|110009.9|110061.3|110011.3|110051.2|110001.2|39
1722946120000|2024-08-06 12:08:40|110060.2|110010.2|110053.7|110003.7|110064.4|110014.4|110053.1|110003.1|49
1722946130000|2024-08-06 12:08:50|110053.5|110003.5|110061.6|110011.6|110061.6|110011.6|110052|110002|38
1722946140000|2024-08-06 12:09:00|110061.5|110011.5|110013.5|109963.5|110061.5|110011.5|110013.4|109963.4|49
1722946150000|2024-08-06 12:09:10|110012.8|109962.8|110003.5|109953.5|110012.9|109962.9|109998.8|109948.8|55
1722946160000|2024-08-06 12:09:20|110003.4|109953.4|109993.9|109943.9|110008|109958|109988|109938|57
1722946170000|2024-08-06 12:09:30|109994.2|109944.2|109989.5|109939.5|109995.8|109945.8|109986.5|109936.5|52
1722946180000|2024-08-06 12:09:40|109989.4|109939.4|109974.4|109924.4|109989.4|109939.4|109973.4|109923.4|47
1722946190000|2024-08-06 12:09:50|109973.4|109923.4|109972.3|109922.3|109973.4|109923.4|109968.8|109918.8|60
1722946200000|2024-08-06 12:10:00|109972|109922|109996.5|109946.5|109999.9|109949.9|109972|109922|64
1722946210000|2024-08-06 12:10:10|109996.7|109946.7|109989.8|109939.8|109997.2|109947.2|109986.8|109936.8|55
1722946220000|2024-08-06 12:10:20|109988.9|109938.9|109992.8|109942.8|109996.3|109946.3|109986.7|109936.7|58
1722946230000|2024-08-06 12:10:30|109992.7|109942.7|109991.1|109941.1|109995|109945|109985.7|109935.7|51
1722946240000|2024-08-06 12:10:40|109991.4|109941.4|109994.8|109944.8|109997.9|109947.9|109991.3|109941.3|53
1722946250000|2024-08-06 12:10:50|109995.6|109945.6|110026.5|109976.5|110026.8|109976.8|109995.6|109945.6|37
1722946260000|2024-08-06 12:11:00|110025.9|109975.9|110026.3|109976.3|110027.3|109977.3|110022|109972|26
1722946270000|2024-08-06 12:11:10|110026|109976|110066.1|110016.1|110066.1|110016.1|110025.3|109975.3|58
1722946280000|2024-08-06 12:11:20|110065.8|110015.8|110091.8|110041.8|110095.9|110045.9|110064.8|110014.8|46
1722946290000|2024-08-06 12:11:30|110091.1|110041.1|110106.5|110056.5|110107.8|110057.8|110090.3|110040.3|58
1722946300000|2024-08-06 12:11:40|110107.1|110057.1|110103.6|110053.6|110107.1|110057.1|110100.8|110050.8|42
1722946310000|2024-08-06 12:11:50|110103.8|110053.8|110087.2|110037.2|110106.9|110056.9|110087.2|110037.2|39
1722946320000|2024-08-06 12:12:00|110083.9|110033.9|110107.5|110057.5|110107.5|110057.5|110081.3|110031.3|54
1722946330000|2024-08-06 12:12:10|110105.4|110055.4|110103.2|110053.2|110111.8|110061.8|110095.5|110045.5|66
1722946340000|2024-08-06 12:12:20|110103.9|110053.9|110090.3|110040.3|110106.2|110056.2|110088.1|110038.1|54
1722946350000|2024-08-06 12:12:30|110091.1|110041.1|110104.7|110054.7|110104.7|110054.7|110081.6|110031.6|66
1722946360000|2024-08-06 12:12:40|110102.8|110052.8|110096.9|110046.9|110102.8|110052.8|110094.4|110044.4|51
1722946370000|2024-08-06 12:12:50|110096.7|110046.7|110088.5|110038.5|110097.1|110047.1|110083.1|110033.1|65
1722946380000|2024-08-06 12:13:00|110088.4|110038.4|110073.3|110023.3|110091|110041|110072.5|110022.5|63
1722946390000|2024-08-06 12:13:10|110073.2|110023.2|110063.5|110013.5|110073.2|110023.2|110059.6|110009.6|51
1722946400000|2024-08-06 12:13:20|110060.5|110010.5|110068.5|110018.5|110070.7|110020.7|110060.5|110010.5|42
1722946410000|2024-08-06 12:13:30|110068.7|110018.7|110073.3|110023.3|110073.3|110023.3|110064.9|110014.9|51
1722946420000|2024-08-06 12:13:40|110075.1|110025.1|110088.9|110038.9|110092.4|110042.4|110072|110022|64
1722946430000|2024-08-06 12:13:50|110089.1|110039.1|110065.9|110015.9|110089.1|110039.1|110065.9|110015.9|57
1722946440000|2024-08-06 12:14:00|110066.8|110016.8|110073.5|110023.5|110081.3|110031.3|110064.2|110014.2|55
1722946450000|2024-08-06 12:14:10|110073.4|110023.4|110047.6|109997.6|110076.8|110026.8|110044|109994|54
1722946460000|2024-08-06 12:14:20|110046.2|109996.2|110059|110009|110059.3|110009.3|110046.1|109996.1|51
1722946470000|2024-08-06 12:14:30|110059.2|110009.2|110063.8|110013.8|110064.8|110014.8|110054.1|110004.1|51
1722946480000|2024-08-06 12:14:40|110063.6|110013.6|110081.4|110031.4|110089.4|110039.4|110063.6|110013.6|47
1722946490000|2024-08-06 12:14:50|110080.3|110030.3|110066.9|110016.9|110080.7|110030.7|110066.1|110016.1|53
1722946500000|2024-08-06 12:15:00|110066.3|110016.3|110054.2|110004.2|110068.3|110018.3|110050.5|110000.5|57
1722946510000|2024-08-06 12:15:10|110054.1|110004.1|110061.7|110011.7|110061.8|110011.8|110053.3|110003.3|57
1722946520000|2024-08-06 12:15:20|110062|110012|110017.7|109967.7|110062|110012|110014.4|109964.4|52
1722946530000|2024-08-06 12:15:30|110017.6|109967.6|110018|109968|110021.7|109971.7|110010|109960|53
1722946540000|2024-08-06 12:15:40|110020|109970|110042.3|109992.3|110043.4|109993.4|110020|109970|58
1722946550000|2024-08-06 12:15:50|110042.5|109992.5|110031.3|109981.3|110044.2|109994.2|110027.3|109977.3|53
1722946560000|2024-08-06 12:16:00|110033.1|109983.1|110034.3|109984.3|110048|109998|110032.2|109982.2|49
1722946570000|2024-08-06 12:16:10|110034.5|109984.5|110025.3|109975.3|110034.7|109984.7|110023.5|109973.5|50
1722946580000|2024-08-06 12:16:20|110025.1|109975.1|110023.5|109973.5|110031.4|109981.4|110023.2|109973.2|53
1722946590000|2024-08-06 12:16:30|110023.6|109973.6|110010.1|109960.1|110028.7|109978.7|110006.7|109956.7|55
1722946600000|2024-08-06 12:16:40|110009.3|109959.3|110027.7|109977.7|110028|109978|110006.8|109956.8|48
1722946610000|2024-08-06 12:16:50|110027.5|109977.5|110026|109976|110029|109979|110021.5|109971.5|52
1722946620000|2024-08-06 12:17:00|110025.9|109975.9|110003.8|109953.8|110026.6|109976.6|110000.4|109950.4|56
1722946630000|2024-08-06 12:17:10|110007.9|109957.9|109999.8|109949.8|110007.9|109957.9|109996.6|109946.6|52
1722946640000|2024-08-06 12:17:20|109999.4|109949.4|110001.6|109951.6|110006.3|109956.3|109995.9|109945.9|47
1722946650000|2024-08-06 12:17:30|110002.6|109952.6|110024.9|109974.9|110026.9|109976.9|110002.6|109952.6|51
1722946660000|2024-08-06 12:17:40|110025.5|109975.5|110013.4|109988.4|110026.1|109988.4|110010|109974.3|26
1722946670000|2024-08-06 12:17:50|110015.3|109990.3|110015.8|109990.8|110022.5|109997.5|110014.9|109989.9|57
1722946680000|2024-08-06 12:18:00|110015.9|109990.9|110017.4|109992.4|110020.9|109995.9|110013.6|109988.6|39
1722946690000|2024-08-06 12:18:10|110017.7|109992.7|110024|109974|110038.1|110002|110017.7|109973.5|42
1722946700000|2024-08-06 12:18:20|110024.7|109974.7|110025.1|109975.1|110025.1|109975.1|110007.2|109957.2|52
1722946710000|2024-08-06 12:18:30|110026|109976|110012.5|109962.5|110027.3|109977.3|110012.5|109962.5|47
1722946720000|2024-08-06 12:18:40|110012.3|109962.3|110011.4|109961.4|110015.6|109965.6|110009.8|109959.8|39
1722946730000|2024-08-06 12:18:50|110012.1|109962.1|110015.4|109965.4|110016.6|109966.6|110012.1|109962.1|26
1722946740000|2024-08-06 12:19:00|110017.5|109967.5|110034.3|109984.3|110034.4|109984.4|110013.2|109963.2|47
1722946750000|2024-08-06 12:19:10|110034.2|109984.2|110035.5|109985.5|110044.6|109994.6|110033.8|109983.8|38
1722946760000|2024-08-06 12:19:20|110036|109986|110041.4|109991.4|110045.6|109995.6|110036|109986|51
1722946770000|2024-08-06 12:19:30|110040.9|109990.9|110031.5|109981.5|110045.1|109995.1|110029.4|109979.4|50
1722946780000|2024-08-06 12:19:40|110031.8|109981.8|110037.5|109987.5|110037.5|109987.5|110029.9|109979.9|45
1722946790000|2024-08-06 12:19:50|110040.9|109990.9|110050.5|110000.5|110053.8|110003.8|110039.9|109989.9|49
1722946800000|2024-08-06 12:20:00|110051|110001|110020.5|109970.5|110057.3|110007.3|110020.5|109970.5|59
1722946810000|2024-08-06 12:20:10|110021.1|109971.1|110024.4|109974.4|110025.5|109975.5|110016.6|109966.6|54
1722946820000|2024-08-06 12:20:20|110024.1|109974.1|110024.4|109974.4|110027.2|109977.2|110021.8|109971.8|45
1722946830000|2024-08-06 12:20:30|110025|109975|110048.6|109998.6|110051.3|110001.3|110025|109975|49
1722946840000|2024-08-06 12:20:40|110049.2|109999.2|110028.4|109978.4|110055.5|110005.5|110028.2|109978.2|45
1722946850000|2024-08-06 12:20:50|110027.6|109977.6|110038.9|109988.9|110043.8|109993.8|110026.1|109976.1|51
1722946860000|2024-08-06 12:21:00|110040.1|109990.1|110043.3|109993.3|110054.1|110004.1|110040.1|109990.1|50
1722946870000|2024-08-06 12:21:10|110043.5|109993.5|110034|109984|110043.6|109993.6|110030.7|109980.7|41
1722946880000|2024-08-06 12:21:20|110034.1|109984.1|110038.3|109988.3|110042.7|109992.7|110031.4|109981.4|49
1722946890000|2024-08-06 12:21:30|110038.6|109988.6|110027.9|110002.9|110043.5|110008.5|110027.9|109988.4|48
1722946900000|2024-08-06 12:21:40|110027.8|110002.8|110003.4|109953.4|110027.8|110002.8|109990.8|109953.4|59
1722946910000|2024-08-06 12:21:50|110004.2|109954.2|110005.5|109955.5|110019|109969|110004|109954|55
1722946920000|2024-08-06 12:22:00|110004.9|109954.9|110021.1|109971.1|110023.5|109973.5|109999.6|109949.6|53
1722946930000|2024-08-06 12:22:10|110021.3|109971.3|110010.6|109960.6|110022.4|109972.4|110009.6|109959.6|51
1722946940000|2024-08-06 12:22:20|110010.7|109960.7|110033.1|109983.1|110035|109985|110009.1|109959.1|53
1722946950000|2024-08-06 12:22:30|110033|109983|110037.5|109987.5|110037.5|109987.5|110024.1|109974.1|46
1722946960000|2024-08-06 12:22:40|110037.4|109987.4|110042.9|109992.9|110051|110001|110035.8|109985.8|48
1722946970000|2024-08-06 12:22:50|110044.1|109994.1|110046.8|109996.8|110051.2|110001.2|110041|109991|43
1722946980000|2024-08-06 12:23:00|110046.7|109996.7|110049.9|109999.9|110054.5|110004.5|110045.4|109995.4|42
1722946990000|2024-08-06 12:23:10|110049.8|109999.8|110068.2|110018.2|110072.6|110022.6|110048.8|109998.8|53
1722947000000|2024-08-06 12:23:20|110068|110018|110079.8|110029.8|110080.3|110030.3|110067.1|110017.1|42
1722947010000|2024-08-06 12:23:30|110080.1|110030.1|110084.1|110034.1|110084.1|110034.1|110075.7|110025.7|43
1722947020000|2024-08-06 12:23:40|110083.8|110033.8|110061.8|110011.8|110083.9|110033.9|110061.8|110011.8|42
1722947030000|2024-08-06 12:23:50|110061.7|110011.7|110072.1|110022.1|110073|110023|110055.5|110005.5|56
1722947040000|2024-08-06 12:24:00|110072.5|110022.5|110075.9|110025.9|110079.1|110029.1|110071.3|110021.3|51
1722947050000|2024-08-06 12:24:10|110075.8|110025.8|110086.7|110036.7|110088.6|110038.6|110075|110025|54
1722947060000|2024-08-06 12:24:20|110086.5|110036.5|110087|110037|110087.6|110037.6|110084|110034|29
1722947070000|2024-08-06 12:24:30|110087.7|110037.7|110087.9|110037.9|110093.2|110043.2|110087.7|110037.7|41
1722947080000|2024-08-06 12:24:40|110087.6|110037.6|110085.7|110035.7|110091.5|110041.5|110072.7|110022.7|68
1722947090000|2024-08-06 12:24:50|110084.9|110034.9|110096.6|110046.6|110098|110048|110083.7|110033.7|56
1722947100000|2024-08-06 12:25:00|110095.5|110045.5|110094.9|110044.9|110098.6|110048.6|110083.6|110033.6|54
1722947110000|2024-08-06 12:25:10|110093.9|110043.9|110081.2|110031.2|110100.3|110050.3|110081.1|110031.1|49
1722947120000|2024-08-06 12:25:20|110081.1|110031.1|110125.8|110075.8|110125.8|110075.8|110076.3|110026.3|55
1722947130000|2024-08-06 12:25:30|110125.3|110075.3|110124.2|110074.2|110125.3|110075.3|110120.9|110070.9|47
1722947140000|2024-08-06 12:25:40|110124.3|110074.3|110133.4|110083.4|110133.9|110083.9|110119.6|110069.6|58
1722947150000|2024-08-06 12:25:50|110132.8|110082.8|110132.7|110082.7|110148.5|110098.5|110131.7|110081.7|54
1722947160000|2024-08-06 12:26:00|110132.1|110082.1|110145.3|110095.3|110147.2|110097.2|110129.8|110079.8|54
1722947170000|2024-08-06 12:26:10|110144|110094|110148.2|110098.2|110149.3|110099.3|110138.9|110088.9|56
1722947180000|2024-08-06 12:26:20|110147.9|110097.9|110153.6|110103.6|110158.9|110108.9|110147.5|110097.5|49
1722947190000|2024-08-06 12:26:30|110153.4|110103.4|110156.5|110106.5|110158.1|110108.1|110153.1|110103.1|41
1722947200000|2024-08-06 12:26:40|110156.6|110106.6|110158|110108|110166.9|110116.9|110148.2|110098.2|55
1722947210000|2024-08-06 12:26:50|110157.4|110107.4|110153.5|110103.5|110160.2|110110.2|110144|110094|63
1722947220000|2024-08-06 12:27:00|110153.6|110103.6|110153.7|110103.7|110155.2|110105.2|110147|110097|40
1722947230000|2024-08-06 12:27:10|110154.1|110104.1|110152.1|110102.1|110154.4|110104.4|110150.6|110100.6|23
1722947240000|2024-08-06 12:27:20|110152.2|110102.2|110153.6|110103.6|110155.6|110105.6|110150.3|110100.3|25
1722947250000|2024-08-06 12:27:30|110153.1|110103.1|110155|110105|110157.8|110107.8|110153|110103|26
1722947260000|2024-08-06 12:27:40|110155.2|110105.2|110162.4|110112.4|110167.1|110117.1|110154.7|110104.7|35
1722947270000|2024-08-06 12:27:50|110162.1|110112.1|110162|110112|110166.1|110116.1|110161.7|110111.7|33
1722947280000|2024-08-06 12:28:00|110160.9|110110.9|110171.2|110121.2|110171.7|110121.7|110160.9|110110.9|25
1722947290000|2024-08-06 12:28:10|110171.3|110121.3|110171|110121|110172.6|110122.6|110171|110121|17
1722947300000|2024-08-06 12:28:20|110187.9|110137.9|110190.2|110140.2|110194.9|110144.9|110186.1|110136.1|36
1722947310000|2024-08-06 12:28:30|110190.3|110140.3|110187.8|110137.8|110192.5|110142.5|110187.4|110137.4|38
1722947320000|2024-08-06 12:28:40|110188.4|110138.4|110188.1|110138.1|110193.1|110143.1|110186.8|110136.8|28
1722947330000|2024-08-06 12:28:50|110188.6|110138.6|110185.5|110135.5|110194.9|110144.9|110183.2|110133.2|39
1722947340000|2024-08-06 12:29:00|110183|110133|110179.4|110129.4|110186.4|110136.4|110178.9|110128.9|36
1722947350000|2024-08-06 12:29:10|110179.3|110129.3|110162.5|110112.5|110179.3|110129.3|110162.5|110112.5|37
1722947360000|2024-08-06 12:29:20|110162.4|110112.4|110165.8|110115.8|110168.2|110118.2|110160.6|110110.6|37
1722947370000|2024-08-06 12:29:30|110165.4|110115.4|110166.9|110116.9|110167.8|110117.8|110161.5|110111.5|25
1722947380000|2024-08-06 12:29:40|110166.8|110116.8|110186.2|110136.2|110186.2|110136.2|110166.8|110116.8|41
1722947390000|2024-08-06 12:29:50|110276.1|110089.9|110274|110074|110276.1|110145.4|110159.7|110019.7|58
1722947400000|2024-08-06 12:30:00|110350.8|110150.8|110320.1|110120.1|110350.8|110150.8|110264.8|110064.8|41
1722947410000|2024-08-06 12:30:10|110324.2|110124.2|110318.1|110173.6|110344.4|110176.8|110318.1|110122.6|56
1722947420000|2024-08-06 12:30:20|110316.5|110173.1|110257.2|110207.2|110317|110225.7|110248|110154.1|54
1722947430000|2024-08-06 12:30:30|110258.5|110208.5|110261.1|110211.1|110285.5|110211.8|110235.1|110124|54
1722947440000|2024-08-06 12:30:40|110261.5|110211.5|110221.1|110171.1|110282.9|110211.5|110221.1|110128.9|37
1722947450000|2024-08-06 12:30:50|110220.8|110170.8|110230.2|110180.2|110238.8|110188.8|110218.4|110168.4|35
1722947460000|2024-08-06 12:31:00|110229.7|110179.7|110212.4|110162.4|110230.1|110180.1|110211.8|110161.8|39
1722947470000|2024-08-06 12:31:10|110212.3|110162.3|110208.2|110158.2|110212.3|110162.3|110203|110153|34
1722947480000|2024-08-06 12:31:20|110209.2|110159.2|110215.8|110165.8|110217.7|110167.7|110209.2|110159.2|22
1722947490000|2024-08-06 12:31:30|110217.9|110167.9|110216.8|110166.8|110221.3|110171.3|110213|110163|32
1722947500000|2024-08-06 12:31:40|110214.9|110164.9|110206.5|110156.5|110215.6|110165.6|110206|110156|40
1722947510000|2024-08-06 12:31:50|110206.4|110156.4|110205.3|110155.3|110209.7|110159.7|110204.6|110154.6|38
1722947520000|2024-08-06 12:32:00|110206.9|110156.9|110177.5|110127.5|110206.9|110156.9|110177.5|110127.5|67
1722947530000|2024-08-06 12:32:10|110178.6|110128.6|110190.7|110140.7|110190.7|110140.7|110178.6|110128.6|58
1722947540000|2024-08-06 12:32:20|110192.2|110142.2|110198.9|110148.9|110202.8|110152.8|110190.3|110140.3|51
1722947550000|2024-08-06 12:32:30|110200.2|110150.2|110200.6|110150.6|110204.9|110154.9|110196.8|110146.8|64
1722947560000|2024-08-06 12:32:40|110201.3|110151.3|110198.2|110148.2|110202.7|110152.7|110195.2|110145.2|56
1722947570000|2024-08-06 12:32:50|110198.8|110148.8|110200.9|110150.9|110209.1|110159.1|110195.6|110145.6|54
1722947580000|2024-08-06 12:33:00|110201|110151|110206.4|110156.4|110212|110162|110199.9|110149.9|56
1722947590000|2024-08-06 12:33:10|110206.7|110156.7|110235.3|110185.3|110235.6|110185.6|110202.2|110152.2|63
1722947600000|2024-08-06 12:33:20|110234.5|110184.5|110236|110186|110238.3|110188.3|110228.1|110178.1|49
1722947610000|2024-08-06 12:33:30|110237.4|110187.4|110242|110192|110242|110192|110231.7|110181.7|64
1722947620000|2024-08-06 12:33:40|110242.3|110192.3|110252.2|110202.2|110254.5|110204.5|110242.3|110192.3|55
1722947630000|2024-08-06 12:33:50|110252|110202|110271.3|110221.3|110275.4|110225.4|110245.5|110195.5|61
1722947640000|2024-08-06 12:34:00|110271.6|110221.6|110269.5|110219.5|110276.7|110226.7|110264.9|110214.9|60
1722947650000|2024-08-06 12:34:10|110270.2|110220.2|110272.1|110222.1|110277.5|110227.5|110264.5|110214.5|58
1722947660000|2024-08-06 12:34:20|110272.9|110222.9|110263|110213|110275|110225|110253.3|110203.3|71
1722947670000|2024-08-06 12:34:30|110263.1|110213.1|110237.9|110187.9|110269.1|110219.1|110237.9|110187.9|66
1722947680000|2024-08-06 12:34:40|110237.6|110187.6|110246.2|110196.2|110252.8|110202.8|110234.4|110184.4|59
1722947690000|2024-08-06 12:34:50|110246.1|110196.1|110244.7|110194.7|110249.2|110199.2|110241.9|110191.9|51
1722947700000|2024-08-06 12:35:00|110245.2|110195.2|110246.5|110196.5|110246.5|110196.5|110234.1|110184.1|60
1722947710000|2024-08-06 12:35:10|110247.8|110197.8|110262.4|110212.4|110262.6|110212.6|110247.2|110197.2|61
1722947720000|2024-08-06 12:35:20|110262.9|110212.9|110260.1|110210.1|110263.6|110213.6|110259.7|110209.7|34
1722947730000|2024-08-06 12:35:30|110260|110210|110245|110195|110260|110210|110239.3|110189.3|37
1722947740000|2024-08-06 12:35:40|110244.5|110194.5|110240.6|110190.6|110246.1|110196.1|110229.1|110179.1|54
1722947750000|2024-08-06 12:35:50|110240.3|110190.3|110219.9|110169.9|110241.7|110191.7|110217.6|110167.6|70
1722947760000|2024-08-06 12:36:00|110221.9|110171.9|110242.5|110192.5|110242.5|110192.5|110221.9|110171.9|70
1722947770000|2024-08-06 12:36:10|110243|110193|110237.9|110187.9|110243.2|110193.2|110229.4|110179.4|54
1722947780000|2024-08-06 12:36:20|110237.6|110187.6|110233.6|110183.6|110238.1|110188.1|110231.8|110181.8|47
1722947790000|2024-08-06 12:36:30|110232.2|110182.2|110229.2|110179.2|110235.3|110185.3|110221.9|110171.9|63
1722947800000|2024-08-06 12:36:40|110227.2|110177.2|110228.4|110178.4|110230.5|110180.5|110226|110176|51
1722947810000|2024-08-06 12:36:50|110229|110179|110221.6|110171.6|110229.4|110179.4|110203.7|110153.7|67
1722947820000|2024-08-06 12:37:00|110222.2|110172.2|110220.5|110170.5|110226|110176|110217.8|110167.8|57
1722947830000|2024-08-06 12:37:10|110220.2|110170.2|110204.1|110154.1|110222|110172|110197.3|110147.3|54
1722947840000|2024-08-06 12:37:20|110204.5|110154.5|110202|110152|110204.8|110154.8|110194.7|110144.7|60
1722947850000|2024-08-06 12:37:30|110201.8|110151.8|110228.6|110178.6|110229.4|110179.4|110200.4|110150.4|64
1722947860000|2024-08-06 12:37:40|110230.7|110180.7|110244.4|110194.4|110245.1|110195.1|110229.5|110179.5|63
1722947870000|2024-08-06 12:37:50|110245|110195|110231.2|110181.2|110247|110197|110231.1|110181.1|58
1722947880000|2024-08-06 12:38:00|110231.5|110181.5|110218|110168|110261.1|110211.1|110218|110168|62
1722947890000|2024-08-06 12:38:10|110218.3|110168.3|110209.7|110159.7|110222.6|110172.6|110207.7|110157.7|48
1722947900000|2024-08-06 12:38:20|110209.6|110159.6|110206.2|110156.2|110209.9|110159.9|110205.5|110155.5|44
1722947910000|2024-08-06 12:38:30|110209.4|110159.4|110232.2|110182.2|110233.4|110183.4|110209.4|110159.4|51
1722947920000|2024-08-06 12:38:40|110232.8|110182.8|110216.9|110166.9|110236|110186|110216.9|110166.9|62
1722947930000|2024-08-06 12:38:50|110216.7|110166.7|110203.6|110153.6|110225.1|110175.1|110203.6|110153.6|52
1722947940000|2024-08-06 12:39:00|110200.7|110150.7|110195|110145|110200.7|110150.7|110181.6|110131.6|68
1722947950000|2024-08-06 12:39:10|110194.1|110144.1|110200.2|110150.2|110201.8|110151.8|110193.8|110143.8|53
1722947960000|2024-08-06 12:39:20|110199.8|110149.8|110205.4|110155.4|110209.1|110159.1|110199.8|110149.8|51
1722947970000|2024-08-06 12:39:30|110205.5|110155.5|110198.6|110148.6|110205.5|110155.5|110197.3|110147.3|59
1722947980000|2024-08-06 12:39:40|110198.9|110148.9|110204.2|110154.2|110207.7|110157.7|110198.3|110148.3|59
1722947990000|2024-08-06 12:39:50|110204.5|110154.5|110202.6|110152.6|110206.3|110156.3|110200.4|110150.4|45
1722948000000|2024-08-06 12:40:00|110202.3|110152.3|110201.7|110151.7|110209.8|110159.8|110201.7|110151.7|56
1722948010000|2024-08-06 12:40:10|110201.6|110151.6|110206.4|110156.4|110206.9|110156.9|110197.5|110147.5|56
1722948020000|2024-08-06 12:40:20|110205.5|110155.5|110214.3|110164.3|110224|110174|110205.5|110155.5|53
1722948030000|2024-08-06 12:40:30|110214.4|110164.4|110210.4|110160.4|110214.8|110164.8|110209.5|110159.5|38
1722948040000|2024-08-06 12:40:40|110210.8|110160.8|110210|110160|110211.2|110161.2|110208.4|110158.4|44
1722948050000|2024-08-06 12:40:50|110209.3|110159.3|110189.1|110139.1|110210.3|110160.3|110186.2|110136.2|49
1722948060000|2024-08-06 12:41:00|110189.2|110139.2|110175|110125|110189.8|110139.8|110173|110123|37
1722948070000|2024-08-06 12:41:10|110176.1|110126.1|110176.1|110126.1|110176.1|110126.1|110173.7|110123.7|27
1722948080000|2024-08-06 12:41:20|110176.3|110126.3|110156.9|110106.9|110178.6|110128.6|110155.7|110105.7|43
1722948090000|2024-08-06 12:41:30|110156.8|110106.8|110150.7|110100.7|110156.8|110106.8|110144.6|110094.6|41
1722948100000|2024-08-06 12:41:40|110155.6|110105.6|110166.8|110116.8|110166.9|110116.9|110155|110105|42
1722948110000|2024-08-06 12:41:50|110166.9|110116.9|110163.8|110113.8|110166.9|110116.9|110162.8|110112.8|40
1722948120000|2024-08-06 12:42:00|110164.5|110114.5|110171.2|110121.2|110171.8|110121.8|110159|110109|46
1722948130000|2024-08-06 12:42:10|110171.1|110121.1|110173.4|110123.4|110173.4|110123.4|110164.9|110114.9|38
1722948140000|2024-08-06 12:42:20|110173.5|110123.5|110176.5|110126.5|110179.4|110129.4|110170.1|110120.1|48
1722948150000|2024-08-06 12:42:30|110176.3|110126.3|110146.9|110096.9|110176.3|110126.3|110145.2|110095.2|45
1722948160000|2024-08-06 12:42:40|110147|110097|110139|110089|110147|110097|110139|110089|41
1722948170000|2024-08-06 12:42:50|110139.1|110089.1|110128.1|110078.1|110139.3|110089.3|110127.5|110077.5|36
1722948180000|2024-08-06 12:43:00|110128.4|110078.4|110103.1|110053.1|110135.2|110085.2|110093.9|110043.9|51
1722948190000|2024-08-06 12:43:10|110103.8|110053.8|110075.4|110025.4|110106.7|110056.7|110075.4|110025.4|58
1722948200000|2024-08-06 12:43:20|110075.6|110025.6|110084.1|110034.1|110086.7|110036.7|110071.9|110021.9|56
1722948210000|2024-08-06 12:43:30|110084.4|110034.4|110082.6|110032.6|110086.1|110036.1|110081.6|110031.6|49
1722948220000|2024-08-06 12:43:40|110083.1|110033.1|110080|110030|110085.3|110035.3|110069.1|110019.1|57
1722948230000|2024-08-06 12:43:50|110080.1|110030.1|110088|110038|110088|110038|110079.9|110029.9|41
1722948240000|2024-08-06 12:44:00|110088.5|110038.5|110094.9|110044.9|110098.1|110048.1|110086.8|110036.8|53
1722948250000|2024-08-06 12:44:10|110094.8|110044.8|110097.7|110047.7|110101.6|110051.6|110089.8|110039.8|65
1722948260000|2024-08-06 12:44:20|110097.9|110047.9|110100.1|110050.1|110104.2|110054.2|110097.9|110047.9|48
1722948270000|2024-08-06 12:44:30|110100.2|110050.2|110091|110041|110102.7|110052.7|110087.9|110037.9|43
1722948280000|2024-08-06 12:44:40|110091.2|110041.2|110089.9|110039.9|110094.4|110044.4|110089.3|110039.3|36
1722948290000|2024-08-06 12:44:50|110090|110040|110100.7|110050.7|110101.7|110051.7|110089.8|110039.8|52
1722948300000|2024-08-06 12:45:00|110101|110051|110116.8|110066.8|110121.1|110071.1|110101|110051|43
1722948310000|2024-08-06 12:45:10|110116.6|110066.6|110140.1|110090.1|110140.1|110090.1|110109.8|110059.8|49
1722948320000|2024-08-06 12:45:20|110140|110090|110137.3|110087.3|110140|110090|110135.3|110085.3|46
1722948330000|2024-08-06 12:45:30|110137.2|110087.2|110140.9|110090.9|110141.8|110091.8|110136.3|110086.3|49
1722948340000|2024-08-06 12:45:40|110141|110091|110125.7|110075.7|110143.3|110093.3|110125.7|110075.7|40
1722948350000|2024-08-06 12:45:50|110127.4|110077.4|110114.8|110064.8|110127.4|110077.4|110110.2|110060.2|58
1722948360000|2024-08-06 12:46:00|110114.5|110064.5|110120.8|110070.8|110122|110072|110109|110059|55
1722948370000|2024-08-06 12:46:10|110120.7|110070.7|110115|110065|110121.5|110071.5|110112|110062|48
1722948380000|2024-08-06 12:46:20|110114.4|110064.4|110121.5|110071.5|110121.5|110071.5|110104.5|110054.5|48
1722948390000|2024-08-06 12:46:30|110121.1|110071.1|110111.6|110061.6|110129.9|110079.9|110108.2|110058.2|57
1722948400000|2024-08-06 12:46:40|110110.5|110060.5|110120.4|110070.4|110121.7|110071.7|110109.8|110059.8|42
1722948410000|2024-08-06 12:46:50|110120.8|110070.8|110122.4|110072.4|110126.7|110076.7|110120.4|110070.4|42
1722948420000|2024-08-06 12:47:00|110122.6|110072.6|110134.6|110084.6|110134.9|110084.9|110122.6|110072.6|52
1722948430000|2024-08-06 12:47:10|110134.9|110084.9|110145|110095|110146.5|110096.5|110134.6|110084.6|34
1722948440000|2024-08-06 12:47:20|110144.5|110094.5|110148.9|110098.9|110151.4|110101.4|110142.7|110092.7|43
1722948450000|2024-08-06 12:47:30|110146.5|110096.5|110134.6|110084.6|110150.2|110100.2|110126.5|110076.5|69
1722948460000|2024-08-06 12:47:40|110134.1|110084.1|110117.3|110067.3|110134.1|110084.1|110117.3|110067.3|59
1722948470000|2024-08-06 12:47:50|110117.2|110067.2|110112.4|110062.4|110125|110075|110111.4|110061.4|55
1722948480000|2024-08-06 12:48:00|110110.5|110060.5|110113.6|110063.6|110116.8|110066.8|110108.9|110058.9|48
1722948490000|2024-08-06 12:48:10|110114.1|110064.1|110091.8|110041.8|110118.1|110068.1|110090.1|110040.1|59
1722948500000|2024-08-06 12:48:20|110091.3|110041.3|110085.7|110035.7|110092.5|110042.5|110082.3|110032.3|53
1722948510000|2024-08-06 12:48:30|110087.4|110037.4|110104.4|110054.4|110106.6|110056.6|110087.4|110037.4|60
1722948520000|2024-08-06 12:48:40|110104.2|110054.2|110090.1|110040.1|110104.5|110054.5|110084.5|110034.5|57
1722948530000|2024-08-06 12:48:50|110090.3|110040.3|110089.6|110039.6|110098.7|110048.7|110085.5|110035.5|50
1722948540000|2024-08-06 12:49:00|110090.4|110040.4|110062.1|110012.1|110090.4|110040.4|110060.9|110010.9|55
1722948550000|2024-08-06 12:49:10|110061.1|110011.1|110032.6|109982.6|110061.1|110011.1|110022.9|109972.9|63
1722948560000|2024-08-06 12:49:20|110030.2|109980.2|110041|109991|110043.7|109993.7|110028.2|109978.2|55
1722948570000|2024-08-06 12:49:30|110041.2|109991.2|110038.1|109988.1|110045.5|109995.5|110038.1|109988.1|46
1722948580000|2024-08-06 12:49:40|110037.6|109987.6|110052.3|110002.3|110053.8|110003.8|110037.2|109987.2|47
1722948590000|2024-08-06 12:49:50|110052.6|110002.6|110054.7|110004.7|110068.2|110018.2|110050.5|110000.5|47
1722948600000|2024-08-06 12:50:00|110053.2|110003.2|110047.5|109997.5|110058.2|110008.2|110047.2|109997.2|50
1722948610000|2024-08-06 12:50:10|110047.4|109997.4|110059.8|110009.8|110059.9|110009.9|110043.9|109993.9|54
1722948620000|2024-08-06 12:50:20|110059.6|110009.6|110075.3|110025.3|110075.8|110025.8|110059.2|110009.2|50
1722948630000|2024-08-06 12:50:30|110077.5|110027.5|110081.6|110031.6|110084.9|110034.9|110077.5|110027.5|48
1722948640000|2024-08-06 12:50:40|110081.1|110031.1|110070.4|110020.4|110081.6|110031.6|110064.2|110014.2|48
1722948650000|2024-08-06 12:50:50|110070.5|110020.5|110073|110023|110073.5|110023.5|110063.4|110013.4|64
1722948660000|2024-08-06 12:51:00|110073.4|110023.4|110069.3|110019.3|110077.4|110027.4|110063.4|110013.4|51
1722948670000|2024-08-06 12:51:10|110069.2|110019.2|110058.2|110008.2|110070.8|110020.8|110051|110001|56
1722948680000|2024-08-06 12:51:20|110060.7|110010.7|110069.1|110019.1|110071.5|110021.5|110058.7|110008.7|47
1722948690000|2024-08-06 12:51:30|110069|110019|110062.8|110012.8|110069|110019|110059|110009|38
1722948700000|2024-08-06 12:51:40|110065.5|110015.5|110058.1|110008.1|110066|110016|110055.8|110005.8|40
1722948710000|2024-08-06 12:51:50|110058.4|110008.4|110055.4|110005.4|110060.7|110010.7|110054.6|110004.6|43
1722948720000|2024-08-06 12:52:00|110055.3|110005.3|110055.3|110005.3|110062.5|110012.5|110054.8|110004.8|47
1722948730000|2024-08-06 12:52:10|110055.4|110005.4|110062.7|110012.7|110063|110013|110052.1|110002.1|37
1722948740000|2024-08-06 12:52:20|110062.2|110012.2|110066.7|110016.7|110068.5|110018.5|110062|110012|45
1722948750000|2024-08-06 12:52:30|110067.3|110017.3|110064.6|110014.6|110067.3|110017.3|110062.3|110012.3|32
1722948760000|2024-08-06 12:52:40|110064.4|110014.4|110065.4|110015.4|110065.9|110015.9|110062.1|110012.1|27
1722948770000|2024-08-06 12:52:50|110065.2|110015.2|110082.9|110032.9|110090.6|110040.6|110064.4|110014.4|54
1722948780000|2024-08-06 12:53:00|110080.8|110030.8|110074.1|110024.1|110082.5|110032.5|110063.3|110013.3|65
1722948790000|2024-08-06 12:53:10|110075.8|110025.8|110082.1|110032.1|110088.3|110038.3|110075.3|110025.3|49
1722948800000|2024-08-06 12:53:20|110082|110032|110091.5|110041.5|110092.9|110042.9|110079|110029|58
1722948810000|2024-08-06 12:53:30|110090.8|110040.8|110094.3|110044.3|110099|110049|110089.9|110039.9|54
1722948820000|2024-08-06 12:53:40|110094.2|110044.2|110095|110045|110096.7|110046.7|110092.3|110042.3|28
1722948830000|2024-08-06 12:53:50|110095.3|110045.3|110083.4|110033.4|110098.8|110048.8|110079.6|110029.6|53
1722948840000|2024-08-06 12:54:00|110083.5|110033.5|110104.6|110054.6|110105.1|110055.1|110083|110033|49
1722948850000|2024-08-06 12:54:10|110105.4|110055.4|110105.1|110055.1|110105.4|110055.4|110101.8|110051.8|45
1722948860000|2024-08-06 12:54:20|110108|110058|110104.3|110054.3|110108.4|110058.4|110100.8|110050.8|38
1722948870000|2024-08-06 12:54:30|110105.3|110055.3|110115.1|110065.1|110116.6|110066.6|110104.8|110054.8|48
1722948880000|2024-08-06 12:54:40|110116.1|110066.1|110099.9|110049.9|110118.7|110068.7|110091.8|110041.8|46
1722948890000|2024-08-06 12:54:50|110099.8|110049.8|110098.3|110048.3|110101.3|110051.3|110094.7|110044.7|42
1722948900000|2024-08-06 12:55:00|110099.4|110049.4|110103.2|110053.2|110104.9|110054.9|110099.4|110049.4|38
1722948910000|2024-08-06 12:55:10|110101.9|110051.9|110105.1|110055.1|110107.7|110057.7|110101.5|110051.5|48
1722948920000|2024-08-06 12:55:20|110104.8|110054.8|110110.1|110060.1|110112.2|110062.2|110104.8|110054.8|46
1722948930000|2024-08-06 12:55:30|110109.9|110059.9|110122.8|110072.8|110124.1|110074.1|110107.6|110057.6|49
1722948940000|2024-08-06 12:55:40|110124.4|110074.4|110124.8|110074.8|110129.5|110079.5|110120.5|110070.5|54
1722948950000|2024-08-06 12:55:50|110124.7|110074.7|110132.2|110082.2|110133.3|110083.3|110121.6|110071.6|48
1722948960000|2024-08-06 12:56:00|110132.3|110082.3|110147.2|110097.2|110147.2|110097.2|110132.3|110082.3|36
1722948970000|2024-08-06 12:56:10|110147.7|110097.7|110158.9|110108.9|110174.3|110124.3|110147.7|110097.7|60
1722948980000|2024-08-06 12:56:20|110159.4|110109.4|110168.9|110118.9|110169.8|110119.8|110159.4|110109.4|46
1722948990000|2024-08-06 12:56:30|110169.1|110119.1|110192.6|110142.6|110194.2|110144.2|110169.1|110119.1|56
1722949000000|2024-08-06 12:56:40|110190.9|110140.9|110202|110152|110213|110163|110189.1|110139.1|62
1722949010000|2024-08-06 12:56:50|110202.6|110152.6|110200.4|110150.4|110208.4|110158.4|110197.8|110147.8|44
1722949020000|2024-08-06 12:57:00|110197.7|110147.7|110199.2|110149.2|110200.1|110150.1|110194.8|110144.8|59
1722949030000|2024-08-06 12:57:10|110199.4|110149.4|110222.5|110172.5|110227.4|110177.4|110198.6|110148.6|46
1722949040000|2024-08-06 12:57:20|110226.2|110176.2|110235.1|110185.1|110236.1|110186.1|110225.1|110175.1|47
1722949050000|2024-08-06 12:57:30|110235.4|110185.4|110226.6|110176.6|110235.4|110185.4|110199.7|110149.7|53
1722949060000|2024-08-06 12:57:40|110226.7|110176.7|110230.9|110180.9|110233.9|110183.9|110226.4|110176.4|44
1722949070000|2024-08-06 12:57:50|110230.7|110180.7|110234|110184|110239.1|110189.1|110228.4|110178.4|47
1722949080000|2024-08-06 12:58:00|110233.6|110183.6|110240.7|110190.7|110241.3|110191.3|110226.6|110176.6|45
1722949090000|2024-08-06 12:58:10|110241.3|110191.3|110228.2|110178.2|110241.9|110191.9|110216.8|110166.8|52
1722949100000|2024-08-06 12:58:20|110228.4|110178.4|110225.5|110175.5|110228.8|110178.8|110221.2|110171.2|44
1722949110000|2024-08-06 12:58:30|110225|110175|110222.5|110172.5|110225|110175|110203.6|110153.6|52
1722949120000|2024-08-06 12:58:40|110222.4|110172.4|110207.1|110157.1|110227.7|110177.7|110206.8|110156.8|41
1722949130000|2024-08-06 12:58:50|110208.9|110158.9|110207.7|110157.7|110210.4|110160.4|110201.3|110151.3|50
1722949140000|2024-08-06 12:59:00|110206|110156|110200.1|110150.1|110206.1|110156.1|110191.4|110141.4|58
1722949150000|2024-08-06 12:59:10|110199.4|110149.4|110210.1|110160.1|110212.1|110162.1|110196.3|110146.3|49
1722949160000|2024-08-06 12:59:20|110210|110160|110221.9|110171.9|110222.1|110172.1|110210|110160|39
1722949170000|2024-08-06 12:59:30|110221.6|110171.6|110220.9|110170.9|110223.9|110173.9|110214.1|110164.1|49
1722949180000|2024-08-06 12:59:40|110219.9|110169.9|110229.9|110179.9|110232.2|110182.2|110219.7|110169.7|49
1722949190000|2024-08-06 12:59:50|110231.7|110181.7|110238.5|110188.5|110238.5|110188.5|110230.6|110180.6|52
1722949200000|2024-08-06 13:00:00|110243.7|110193.7|110227.5|110177.5|110244.4|110194.4|110220.9|110170.9|49
1722949210000|2024-08-06 13:00:10|110225.7|110175.7|110249.7|110199.7|110254.6|110204.6|110222.6|110172.6|54
1722949220000|2024-08-06 13:00:20|110249.3|110199.3|110253.8|110203.8|110269.1|110219.1|110249.3|110199.3|43
1722949230000|2024-08-06 13:00:30|110254.3|110204.3|110229.3|110179.3|110254.9|110204.9|110228.4|110178.4|59
1722949240000|2024-08-06 13:00:40|110231.3|110181.3|110222.9|110172.9|110234.5|110184.5|110221.3|110171.3|59
1722949250000|2024-08-06 13:00:50|110222.8|110172.8|110249.6|110199.6|110252.7|110202.7|110221.7|110171.7|58
1722949260000|2024-08-06 13:01:00|110247.8|110197.8|110262.2|110212.2|110265.4|110215.4|110244.6|110194.6|58
1722949270000|2024-08-06 13:01:10|110260.7|110210.7|110247.1|110197.1|110264.2|110214.2|110247.1|110197.1|55
1722949280000|2024-08-06 13:01:20|110246.5|110196.5|110225.4|110175.4|110246.7|110196.7|110224.5|110174.5|59
1722949290000|2024-08-06 13:01:30|110223.8|110173.8|110227.1|110177.1|110234.3|110184.3|110217.3|110167.3|65
1722949300000|2024-08-06 13:01:40|110226.5|110176.5|110230.9|110180.9|110232.1|110182.1|110219.8|110169.8|52
1722949310000|2024-08-06 13:01:50|110229.5|110179.5|110232.7|110182.7|110234.7|110184.7|110228.9|110178.9|43
1722949320000|2024-08-06 13:02:00|110232.3|110182.3|110236.7|110186.7|110240|110190|110229.2|110179.2|62
1722949330000|2024-08-06 13:02:10|110236.9|110186.9|110235.2|110185.2|110252.7|110202.7|110230.5|110180.5|65
1722949340000|2024-08-06 13:02:20|110235.3|110185.3|110226.9|110176.9|110236.7|110186.7|110223.1|110173.1|57
1722949350000|2024-08-06 13:02:30|110234.8|110184.8|110214.4|110164.4|110234.8|110184.8|110213.9|110163.9|64
1722949360000|2024-08-06 13:02:40|110214.5|110164.5|110191.8|110141.8|110215.7|110165.7|110189.5|110139.5|63
1722949370000|2024-08-06 13:02:50|110192.3|110142.3|110176.3|110126.3|110192.3|110142.3|110174.7|110124.7|46
1722949380000|2024-08-06 13:03:00|110175.5|110125.5|110164.9|110114.9|110175.5|110125.5|110157.7|110107.7|55
1722949390000|2024-08-06 13:03:10|110165.2|110115.2|110151.5|110101.5|110168.1|110118.1|110147.6|110097.6|55
1722949400000|2024-08-06 13:03:20|110153|110103|110157.1|110107.1|110167.8|110117.8|110153|110103|54
1722949410000|2024-08-06 13:03:30|110156.1|110106.1|110150.8|110100.8|110157.4|110107.4|110150|110100|40
1722949420000|2024-08-06 13:03:40|110151.3|110101.3|110151.6|110101.6|110155.4|110105.4|110148.9|110098.9|58
1722949430000|2024-08-06 13:03:50|110151.5|110101.5|110140.3|110090.3|110152.9|110102.9|110139.8|110089.8|46
1722949440000|2024-08-06 13:04:00|110140.4|110090.4|110138.5|110088.5|110144.7|110094.7|110134.1|110084.1|57
1722949450000|2024-08-06 13:04:10|110138.1|110088.1|110128.6|110078.6|110138.8|110088.8|110125.6|110075.6|52
1722949460000|2024-08-06 13:04:20|110128|110078|110140.3|110090.3|110143.6|110093.6|110128|110078|53
1722949470000|2024-08-06 13:04:30|110139.9|110089.9|110145.7|110095.7|110151.2|110101.2|110139.9|110089.9|48
1722949480000|2024-08-06 13:04:40|110145.3|110095.3|110174.2|110124.2|110174.2|110124.2|110144|110094|43
1722949490000|2024-08-06 13:04:50|110174.9|110124.9|110200.8|110150.8|110200.8|110150.8|110173.8|110123.8|51
1722949500000|2024-08-06 13:05:00|110200.3|110150.3|110221.1|110171.1|110226.1|110176.1|110196.1|110146.1|71
1722949510000|2024-08-06 13:05:10|110220.4|110170.4|110232.6|110182.6|110238.8|110188.8|110219.6|110169.6|53
1722949520000|2024-08-06 13:05:20|110231.8|110181.8|110234.4|110184.4|110239|110189|110230.1|110180.1|49
1722949530000|2024-08-06 13:05:30|110236.3|110186.3|110249.4|110199.4|110249.4|110199.4|110233.4|110183.4|62
1722949540000|2024-08-06 13:05:40|110250|110200|110257.9|110207.9|110257.9|110207.9|110245.3|110195.3|48
1722949550000|2024-08-06 13:05:50|110255.7|110205.7|110248.6|110198.6|110262.3|110212.3|110246.5|110196.5|58
1722949560000|2024-08-06 13:06:00|110247.9|110197.9|110253.3|110203.3|110255.4|110205.4|110232.7|110182.7|60
1722949570000|2024-08-06 13:06:10|110253.6|110203.6|110245.9|110195.9|110253.9|110203.9|110244|110194|39
1722949580000|2024-08-06 13:06:20|110246|110196|110230.8|110180.8|110246.8|110196.8|110217.2|110167.2|55
1722949590000|2024-08-06 13:06:30|110230.1|110180.1|110209.2|110159.2|110230.1|110180.1|110209.1|110159.1|57
1722949600000|2024-08-06 13:06:40|110209.6|110159.6|110200.2|110150.2|110209.6|110159.6|110200|110150|41
1722949610000|2024-08-06 13:06:50|110200.6|110150.6|110184.4|110134.4|110202.6|110152.6|110183.7|110133.7|48
1722949620000|2024-08-06 13:07:00|110185|110135|110188.6|110138.6|110188.6|110138.6|110181.6|110131.6|48
1722949630000|2024-08-06 13:07:10|110189.4|110139.4|110180.2|110130.2|110194.3|110144.3|110180.2|110130.2|60
1722949640000|2024-08-06 13:07:20|110180.7|110130.7|110185.8|110135.8|110185.8|110135.8|110173.4|110123.4|47
1722949650000|2024-08-06 13:07:30|110185.3|110135.3|110188.8|110138.8|110194.9|110144.9|110184.8|110134.8|40
1722949660000|2024-08-06 13:07:40|110189|110139|110157.5|110107.5|110189|110139|110155.7|110105.7|46
1722949670000|2024-08-06 13:07:50|110156.9|110106.9|110159.5|110109.5|110166.3|110116.3|110146.7|110096.7|54
1722949680000|2024-08-06 13:08:00|110160.2|110110.2|110155.6|110105.6|110161.8|110111.8|110151.8|110101.8|53
1722949690000|2024-08-06 13:08:10|110155.4|110105.4|110161|110111|110163.3|110113.3|110153|110103|60
1722949700000|2024-08-06 13:08:20|110162.8|110112.8|110155.4|110105.4|110164.4|110114.4|110155.4|110105.4|39
1722949710000|2024-08-06 13:08:30|110144.9|110094.9|110155.2|110105.2|110160.8|110110.8|110144.9|110094.9|57
1722949720000|2024-08-06 13:08:40|110156.9|110106.9|110150.3|110100.3|110156.9|110106.9|110144.4|110094.4|45
1722949730000|2024-08-06 13:08:50|110149.8|110099.8|110145.9|110095.9|110155.2|110105.2|110144.9|110094.9|43
1722949740000|2024-08-06 13:09:00|110146.1|110096.1|110133.4|110083.4|110146.4|110096.4|110125.1|110075.1|37
1722949750000|2024-08-06 13:09:10|110135.4|110085.4|110165.3|110115.3|110165.5|110115.5|110133.4|110083.4|54
1722949760000|2024-08-06 13:09:20|110165|110115|110162.2|110112.2|110165|110115|110155.7|110105.7|58
1722949770000|2024-08-06 13:09:30|110162.4|110112.4|110137.2|110087.2|110168.2|110118.2|110137.2|110087.2|58
1722949780000|2024-08-06 13:09:40|110136.8|110086.8|110143.2|110093.2|110144.4|110094.4|110126.7|110076.7|49
1722949790000|2024-08-06 13:09:50|110142.9|110092.9|110132.3|110082.3|110142.9|110092.9|110130.5|110080.5|40
1722949800000|2024-08-06 13:10:00|110131.6|110081.6|110140.1|110090.1|110142.6|110092.6|110126.3|110076.3|43
1722949810000|2024-08-06 13:10:10|110140.3|110090.3|110130.3|110080.3|110141|110091|110129|110079|37
1722949820000|2024-08-06 13:10:20|110129.9|110079.9|110117.5|110067.5|110130.4|110080.4|110114.6|110064.6|43
1722949830000|2024-08-06 13:10:30|110116.3|110066.3|110084.8|110034.8|110116.3|110066.3|110084.8|110034.8|46
1722949840000|2024-08-06 13:10:40|110083.9|110033.9|110068.8|110018.8|110086|110036|110068.8|110018.8|57
1722949850000|2024-08-06 13:10:50|110068.7|110018.7|110075.9|110025.9|110082.9|110032.9|110068.7|110018.7|49
1722949860000|2024-08-06 13:11:00|110075.3|110025.3|110083.5|110033.5|110087.3|110037.3|110075.3|110025.3|57
1722949870000|2024-08-06 13:11:10|110083|110033|110100.1|110050.1|110103.7|110053.7|110082.6|110032.6|50
1722949880000|2024-08-06 13:11:20|110100.4|110050.4|110102.3|110052.3|110105.9|110055.9|110096.1|110046.1|54
1722949890000|2024-08-06 13:11:30|110099.8|110049.8|110081.3|110031.3|110099.8|110049.8|110075.8|110025.8|57
1722949900000|2024-08-06 13:11:40|110082.5|110032.5|110109.4|110059.4|110111|110061|110082.5|110032.5|62
1722949910000|2024-08-06 13:11:50|110109.5|110059.5|110114.2|110064.2|110115.4|110065.4|110103.1|110053.1|51
1722949920000|2024-08-06 13:12:00|110114.6|110064.6|110157.6|110107.6|110158.1|110108.1|110112.3|110062.3|61
1722949930000|2024-08-06 13:12:10|110158.9|110108.9|110143.1|110093.1|110163.7|110113.7|110139.4|110089.4|58
1722949940000|2024-08-06 13:12:20|110142.6|110092.6|110143.6|110093.6|110155.5|110105.5|110142.6|110092.6|68
1722949950000|2024-08-06 13:12:30|110142.5|110092.5|110151.4|110101.4|110153.6|110103.6|110142.5|110092.5|59
1722949960000|2024-08-06 13:12:40|110151.1|110101.1|110143.6|110093.6|110152.3|110102.3|110139.9|110089.9|56
1722949970000|2024-08-06 13:12:50|110143.5|110093.5|110145.6|110095.6|110150.1|110100.1|110138.9|110088.9|53
1722949980000|2024-08-06 13:13:00|110145.2|110095.2|110142.2|110092.2|110146.7|110096.7|110141.7|110091.7|59
1722949990000|2024-08-06 13:13:10|110142|110092|110145.9|110095.9|110145.9|110095.9|110137.4|110087.4|58
1722950000000|2024-08-06 13:13:20|110145.6|110095.6|110136.9|110086.9|110146.2|110096.2|110133|110083|55
1722950010000|2024-08-06 13:13:30|110137.2|110087.2|110129.4|110079.4|110139|110089|110127.4|110077.4|44
1722950020000|2024-08-06 13:13:40|110129.1|110079.1|110131.1|110081.1|110133.8|110083.8|110119.8|110069.8|65
1722950030000|2024-08-06 13:13:50|110132.2|110082.2|110121.1|110071.1|110132.6|110082.6|110121.1|110071.1|53
1722950040000|2024-08-06 13:14:00|110120.6|110070.6|110111.9|110061.9|110120.6|110070.6|110111.7|110061.7|53
1722950050000|2024-08-06 13:14:10|110111.1|110061.1|110115.2|110065.2|110115.7|110065.7|110109.7|110059.7|40
1722950060000|2024-08-06 13:14:20|110115|110065|110130.4|110080.4|110131.2|110081.2|110114.9|110064.9|43
1722950070000|2024-08-06 13:14:30|110130.5|110080.5|110135.1|110085.1|110137|110087|110130.5|110080.5|36
1722950080000|2024-08-06 13:14:40|110134.8|110084.8|110138.8|110088.8|110139.7|110089.7|110134.2|110084.2|45
1722950090000|2024-08-06 13:14:50|110138.6|110088.6|110132.6|110082.6|110138.6|110088.6|110132|110082|44
1722950100000|2024-08-06 13:15:00|110133.1|110083.1|110172.6|110122.6|110172.6|110122.6|110133.1|110083.1|49
1722950110000|2024-08-06 13:15:10|110175|110125|110154.1|110104.1|110175|110125|110143.8|110093.8|58
1722950120000|2024-08-06 13:15:20|110154|110104|110150.7|110100.7|110154|110104|110148|110098|44
1722950130000|2024-08-06 13:15:30|110150.9|110100.9|110146.3|110096.3|110166.3|110116.3|110141.4|110091.4|51
1722950140000|2024-08-06 13:15:40|110147.7|110097.7|110138.6|110088.6|110151.6|110101.6|110134.6|110084.6|57
1722950150000|2024-08-06 13:15:50|110137.8|110087.8|110116.4|110066.4|110144.4|110094.4|110115.5|110065.5|56
1722950160000|2024-08-06 13:16:00|110118|110068|110132.2|110082.2|110132.2|110082.2|110113.3|110063.3|48
1722950170000|2024-08-06 13:16:10|110132.3|110082.3|110134.5|110084.5|110137.1|110087.1|110130.3|110080.3|52
1722950180000|2024-08-06 13:16:20|110132.7|110082.7|110138|110088|110141.5|110091.5|110128.9|110078.9|53
1722950190000|2024-08-06 13:16:30|110137.7|110087.7|110121.2|110071.2|110137.7|110087.7|110118.4|110068.4|54
1722950200000|2024-08-06 13:16:40|110120.7|110070.7|110139.1|110089.1|110140.9|110090.9|110120.7|110070.7|43
1722950210000|2024-08-06 13:16:50|110138.8|110088.8|110140.7|110090.7|110150.6|110100.6|110135.3|110085.3|59
1722950220000|2024-08-06 13:17:00|110141.7|110091.7|110146.8|110096.8|110151.6|110101.6|110140.1|110090.1|46
1722950230000|2024-08-06 13:17:10|110146.6|110096.6|110139.1|110089.1|110147.7|110097.7|110131.2|110081.2|56
1722950240000|2024-08-06 13:17:20|110139.2|110089.2|110144.4|110094.4|110144.6|110094.6|110139.2|110089.2|39
1722950250000|2024-08-06 13:17:30|110144.9|110094.9|110144.1|110094.1|110149|110099|110140.3|110090.3|54
1722950260000|2024-08-06 13:17:40|110143.8|110093.8|110140.5|110090.5|110150.6|110100.6|110139|110089|51
1722950270000|2024-08-06 13:17:50|110140.1|110090.1|110150.9|110100.9|110152.3|110102.3|110139.5|110089.5|52
1722950280000|2024-08-06 13:18:00|110151.5|110101.5|110149.2|110099.2|110163.7|110113.7|110148.5|110098.5|59
1722950290000|2024-08-06 13:18:10|110149.5|110099.5|110151.6|110101.6|110152.4|110102.4|110146.6|110096.6|52
1722950300000|2024-08-06 13:18:20|110151.7|110101.7|110153.8|110103.8|110156.1|110106.1|110150.7|110100.7|41
1722950310000|2024-08-06 13:18:30|110154.1|110104.1|110169.3|110119.3|110178.1|110128.1|110154.1|110104.1|55
1722950320000|2024-08-06 13:18:40|110169.4|110119.4|110171.7|110121.7|110171.7|110121.7|110165.6|110115.6|40
1722950330000|2024-08-06 13:18:50|110171.6|110121.6|110163.3|110113.3|110171.6|110121.6|110163.3|110113.3|44
1722950340000|2024-08-06 13:19:00|110163.6|110113.6|110150.9|110100.9|110163.6|110113.6|110146.1|110096.1|63
1722950350000|2024-08-06 13:19:10|110151.1|110101.1|110151|110101|110153.8|110103.8|110145.7|110095.7|52
1722950360000|2024-08-06 13:19:20|110148.6|110098.6|110145.3|110095.3|110148.6|110098.6|110144|110094|36
1722950370000|2024-08-06 13:19:30|110145.5|110095.5|110144.2|110094.2|110145.8|110095.8|110142.2|110092.2|43
1722950380000|2024-08-06 13:19:40|110141.5|110091.5|110106.6|110056.6|110143|110093|110106.3|110056.3|59
1722950390000|2024-08-06 13:19:50|110106.4|110056.4|110128.3|110078.3|110128.3|110078.3|110105.3|110055.3|60
1722950400000|2024-08-06 13:20:00|110130.7|110080.7|110132.4|110082.4|110136.1|110086.1|110127.4|110077.4|48
1722950410000|2024-08-06 13:20:10|110132.7|110082.7|110131.9|110081.9|110132.7|110082.7|110128|110078|26
1722950420000|2024-08-06 13:20:20|110132.2|110082.2|110127.5|110077.5|110139.2|110089.2|110127.3|110077.3|56
1722950430000|2024-08-06 13:20:30|110129|110079|110126.6|110076.6|110133.8|110083.8|110126.3|110076.3|41
1722950440000|2024-08-06 13:20:40|110126.5|110076.5|110119.4|110069.4|110126.9|110076.9|110114.5|110064.5|45
1722950450000|2024-08-06 13:20:50|110119.2|110069.2|110108.2|110058.2|110125|110075|110106|110056|43
1722950460000|2024-08-06 13:21:00|110108.7|110058.7|110106.7|110056.7|110108.7|110058.7|110084.7|110034.7|53
1722950470000|2024-08-06 13:21:10|110106.8|110056.8|110086.8|110036.8|110109|110059|110086|110036|56
1722950480000|2024-08-06 13:21:20|110087.2|110037.2|110094.6|110044.6|110097.6|110047.6|110084.7|110034.7|70
1722950490000|2024-08-06 13:21:30|110095.7|110045.7|110091.3|110041.3|110096.1|110046.1|110090|110040|47
1722950500000|2024-08-06 13:21:40|110091.6|110041.6|110088.7|110038.7|110091.7|110041.7|110088|110038|23
1722950510000|2024-08-06 13:21:50|110088.9|110038.9|110118.8|110068.8|110121.6|110071.6|110088.9|110038.9|57
1722950520000|2024-08-06 13:22:00|110118.9|110068.9|110121.2|110071.2|110121.2|110071.2|110114.4|110064.4|49
1722950530000|2024-08-06 13:22:10|110122|110072|110121.1|110071.1|110128.1|110078.1|110117.2|110067.2|55
1722950540000|2024-08-06 13:22:20|110121.4|110071.4|110128.6|110078.6|110131.1|110081.1|110121.4|110071.4|54
1722950550000|2024-08-06 13:22:30|110129|110079|110131.3|110081.3|110133.8|110083.8|110129|110079|37
1722950560000|2024-08-06 13:22:40|110131|110081|110112.6|110062.6|110131|110081|110108.1|110058.1|44
1722950570000|2024-08-06 13:22:50|110112.8|110062.8|110109|110059|110114.7|110064.7|110108.4|110058.4|44
1722950580000|2024-08-06 13:23:00|110107.5|110057.5|110106.2|110056.2|110111.6|110061.6|110105.2|110055.2|39
1722950590000|2024-08-06 13:23:10|110103.7|110053.7|110103.5|110053.5|110104.5|110054.5|110086.1|110036.1|57
1722950600000|2024-08-06 13:23:20|110103.7|110053.7|110114.2|110064.2|110114.3|110064.3|110103.2|110053.2|46
1722950610000|2024-08-06 13:23:30|110114.3|110064.3|110129.2|110079.2|110129.2|110079.2|110110.8|110060.8|49
1722950620000|2024-08-06 13:23:40|110128.2|110078.2|110129.4|110079.4|110129.4|110079.4|110117.1|110067.1|49
1722950630000|2024-08-06 13:23:50|110129.9|110079.9|110141.8|110091.8|110144.7|110094.7|110128.2|110078.2|52
1722950640000|2024-08-06 13:24:00|110137.4|110087.4|110141.6|110091.6|110143.5|110093.5|110131.6|110081.6|46
1722950650000|2024-08-06 13:24:10|110142|110092|110137.1|110087.1|110146.2|110096.2|110136.5|110086.5|35
1722950660000|2024-08-06 13:24:20|110136.8|110086.8|110121.4|110071.4|110138.4|110088.4|110117.1|110067.1|48
1722950670000|2024-08-06 13:24:30|110120.4|110070.4|110121.2|110071.2|110130.1|110080.1|110117.9|110067.9|63
1722950680000|2024-08-06 13:24:40|110120.3|110070.3|110115.9|110065.9|110120.5|110070.5|110115.2|110065.2|46
1722950690000|2024-08-06 13:24:50|110115|110065|110091.1|110041.1|110115|110065|110083.8|110033.8|53
1722950700000|2024-08-06 13:25:00|110091.4|110041.4|110074.8|110024.8|110091.4|110041.4|110074.5|110024.5|58
1722950710000|2024-08-06 13:25:10|110074|110024|110065.7|110015.7|110075.3|110025.3|110062.9|110012.9|58
1722950720000|2024-08-06 13:25:20|110064.2|110014.2|110057.6|110007.6|110067.2|110017.2|110055.5|110005.5|58
1722950730000|2024-08-06 13:25:30|110059.1|110009.1|110070.6|110020.6|110074.8|110024.8|110057.3|110007.3|50
1722950740000|2024-08-06 13:25:40|110066.8|110016.8|110067|110017|110072.9|110022.9|110061.4|110011.4|43
1722950750000|2024-08-06 13:25:50|110067.2|110017.2|110051.4|110001.4|110067.2|110017.2|110042.5|109992.5|74
1722950760000|2024-08-06 13:26:00|110052.3|110002.3|110032.4|109982.4|110052.3|110002.3|110029.7|109979.7|57
1722950770000|2024-08-06 13:26:10|110032.8|109982.8|110009.7|109959.7|110034.1|109984.1|110006.8|109956.8|66
1722950780000|2024-08-06 13:26:20|110009.9|109959.9|110018.8|109968.8|110025.9|109975.9|110009.8|109959.8|53
1722950790000|2024-08-06 13:26:30|110019.2|109969.2|110017.5|109967.5|110019.2|109969.2|110012.7|109962.7|45
1722950800000|2024-08-06 13:26:40|110016|109966|110004|109954|110016|109966|110003.8|109953.8|43
1722950810000|2024-08-06 13:26:50|110004.5|109954.5|109991|109941|110004.5|109954.5|109989.6|109939.6|49
1722950820000|2024-08-06 13:27:00|109990.9|109940.9|110012|109962|110013.7|109963.7|109990.4|109940.4|46
1722950830000|2024-08-06 13:27:10|110011.6|109961.6|110021.5|109971.5|110021.5|109971.5|110008.2|109958.2|54
1722950840000|2024-08-06 13:27:20|110022|109972|110019.8|109969.8|110023.9|109973.9|110019|109969|41
1722950850000|2024-08-06 13:27:30|110020|109970|110019.5|109969.5|110028.5|109978.5|110019.4|109969.4|44
1722950860000|2024-08-06 13:27:40|110020.9|109970.9|110015.7|109965.7|110024.9|109974.9|110015.6|109965.6|52
1722950870000|2024-08-06 13:27:50|110015.8|109965.8|110007.8|109957.8|110015.8|109965.8|110007.8|109957.8|33
1722950880000|2024-08-06 13:28:00|110007.9|109957.9|110023.8|109973.8|110023.8|109973.8|110007.9|109957.9|65
1722950890000|2024-08-06 13:28:10|110024.1|109974.1|110064|110014|110067.1|110017.1|110024.1|109974.1|63
1722950900000|2024-08-06 13:28:20|110064.5|110014.5|110028|109978|110066.5|110016.5|110028|109978|61
1722950910000|2024-08-06 13:28:30|110028.3|109978.3|110029.5|109979.5|110030.2|109980.2|110026.9|109976.9|40
1722950920000|2024-08-06 13:28:40|110029.2|109979.2|110034.9|109984.9|110034.9|109984.9|110028.2|109978.2|37
1722950930000|2024-08-06 13:28:50|110035.2|109985.2|110028.1|109978.1|110037.1|109987.1|110026.7|109976.7|45
1722950940000|2024-08-06 13:29:00|110028.2|109978.2|110035.4|109985.4|110037|109987|110027.6|109977.6|61
1722950950000|2024-08-06 13:29:10|110034.7|109984.7|110037.5|109987.5|110039.3|109989.3|110031.5|109981.5|47
1722950960000|2024-08-06 13:29:20|110035.6|109985.6|110073.8|110023.8|110073.8|110023.8|110035.6|109985.6|63
1722950970000|2024-08-06 13:29:30|110073.6|110023.6|110056.1|110006.1|110073.6|110023.6|110046|109996|66
1722950980000|2024-08-06 13:29:40|110054.6|110004.6|110043.9|109993.9|110054.6|110004.6|110039.2|109989.2|62
1722950990000|2024-08-06 13:29:50|110043|109993|110033.4|109983.4|110044|109994|110033.4|109983.4|60
1722951000000|2024-08-06 13:30:00|110033.8|109983.8|110066.4|110016.4|110077.3|110027.3|110015.3|109965.3|73
1722951010000|2024-08-06 13:30:10|110065.9|110015.9|110098.9|110048.9|110102.3|110052.3|110065.2|110015.2|73
1722951020000|2024-08-06 13:30:20|110098.5|110048.5|110097.2|110047.2|110099|110049|110079.8|110029.8|70
1722951030000|2024-08-06 13:30:30|110098.3|110048.3|110100.6|110050.6|110109.9|110059.9|110089.2|110039.2|68
1722951040000|2024-08-06 13:30:40|110100.9|110050.9|110085.8|110035.8|110117.8|110067.8|110078.5|110028.5|68
1722951050000|2024-08-06 13:30:50|110085.2|110035.2|110056.8|110006.8|110085.3|110035.3|110055.1|110005.1|74
1722951060000|2024-08-06 13:31:00|110054.4|110004.4|110065.8|110015.8|110066.6|110016.6|110052.6|110002.6|75
1722951070000|2024-08-06 13:31:10|110067.2|110017.2|110054.8|110004.8|110067.2|110017.2|110053.4|110003.4|67
1722951080000|2024-08-06 13:31:20|110055.3|110005.3|110053.2|110003.2|110055.3|110005.3|110044.4|109994.4|67
1722951090000|2024-08-06 13:31:30|110054.2|110004.2|110044.5|109994.5|110054.7|110004.7|110042.3|109992.3|70
1722951100000|2024-08-06 13:31:40|110044.3|109994.3|109999.2|109949.2|110044.3|109994.3|109988.3|109938.3|75
1722951110000|2024-08-06 13:31:50|110001|109951|110002.1|109952.1|110002.4|109952.4|109981.5|109931.5|64
1722951120000|2024-08-06 13:32:00|110002.7|109952.7|109964.4|109914.4|110007.2|109957.2|109964.4|109914.4|72
1722951130000|2024-08-06 13:32:10|109962.8|109912.8|109932.4|109882.4|109976.9|109926.9|109932.4|109882.4|65
1722951140000|2024-08-06 13:32:20|109938|109888|109929.1|109879.1|109949.5|109899.5|109928.4|109878.4|70
1722951150000|2024-08-06 13:32:30|109930|109880|109929.3|109879.3|109948.8|109898.8|109927.6|109877.6|70
1722951160000|2024-08-06 13:32:40|109929|109879|109931.2|109881.2|109950.6|109900.6|109925.8|109875.8|71
1722951170000|2024-08-06 13:32:50|109930.5|109880.5|109944|109894|109944|109894|109924|109874|65
1722951180000|2024-08-06 13:33:00|109947|109897|109932.9|109882.9|109953.4|109903.4|109931.8|109881.8|64
1722951190000|2024-08-06 13:33:10|109931.9|109881.9|109948|109898|109954.7|109904.7|109931.8|109881.8|67
1722951200000|2024-08-06 13:33:20|109948.8|109898.8|109964.6|109914.6|109969.6|109919.6|109945.8|109895.8|65
1722951210000|2024-08-06 13:33:30|109965.1|109915.1|109986.9|109936.9|109991.3|109941.3|109959.3|109909.3|68
1722951220000|2024-08-06 13:33:40|109986.6|109936.6|109979.3|109929.3|110000.5|109950.5|109973.9|109923.9|59
1722951230000|2024-08-06 13:33:50|109979.4|109929.4|109990.9|109940.9|109999.3|109949.3|109979.4|109929.4|60
1722951240000|2024-08-06 13:34:00|109990.4|109940.4|110016|109966|110025.3|109975.3|109990.4|109940.4|72
1722951250000|2024-08-06 13:34:10|110015.9|109965.9|110017.1|109967.1|110022.6|109972.6|110011.9|109961.9|61
1722951260000|2024-08-06 13:34:20|110017.2|109967.2|109990.7|109940.7|110017.2|109967.2|109990.7|109940.7|60
1722951270000|2024-08-06 13:34:30|109986.6|109936.6|109979.5|109929.5|109999.1|109949.1|109973.8|109923.8|69
1722951280000|2024-08-06 13:34:40|109980.7|109930.7|109962.3|109912.3|109985.1|109935.1|109959.2|109909.2|58
1722951290000|2024-08-06 13:34:50|109965.1|109915.1|109962.6|109912.6|109969|109919|109962.5|109912.5|51
1722951300000|2024-08-06 13:35:00|109962.7|109912.7|109972.5|109922.5|110005.2|109955.2|109962.7|109912.7|69
1722951310000|2024-08-06 13:35:10|109972.7|109922.7|109976.1|109926.1|109992.5|109942.5|109972.7|109922.7|56
1722951320000|2024-08-06 13:35:20|109975.8|109925.8|109978.3|109928.3|109983.2|109933.2|109968.1|109918.1|65
1722951330000|2024-08-06 13:35:30|109978.1|109928.1|109972.3|109922.3|109986.4|109936.4|109969.8|109919.8|63
1722951340000|2024-08-06 13:35:40|109972.4|109922.4|109986.7|109936.7|109987.7|109937.7|109968.7|109918.7|63
1722951350000|2024-08-06 13:35:50|109986.5|109936.5|109971.9|109921.9|109998.7|109948.7|109971.1|109921.1|63
1722951360000|2024-08-06 13:36:00|109971.6|109921.6|109998.8|109948.8|110002.2|109952.2|109969.6|109919.6|69
1722951370000|2024-08-06 13:36:10|109999.3|109949.3|109993.2|109943.2|110007|109957|109988.8|109938.8|61
1722951380000|2024-08-06 13:36:20|109992.7|109942.7|109980.9|109930.9|109992.7|109942.7|109976.1|109926.1|62
1722951390000|2024-08-06 13:36:30|109979.3|109929.3|109939|109889|109979.4|109929.4|109938.9|109888.9|68
1722951400000|2024-08-06 13:36:40|109939.1|109889.1|109929.8|109879.8|109939.1|109889.1|109904|109854|67
1722951410000|2024-08-06 13:36:50|109929.9|109879.9|109922.7|109872.7|109931.8|109881.8|109920.5|109870.5|63
1722951420000|2024-08-06 13:37:00|109922.6|109872.6|109924.8|109874.8|109938.2|109888.2|109922.6|109872.6|68
1722951430000|2024-08-06 13:37:10|109928.8|109878.8|109903.5|109853.5|109930.2|109880.2|109903|109853|70
1722951440000|2024-08-06 13:37:20|109903.3|109853.3|109916|109866|109921.2|109871.2|109898.7|109848.7|71
1722951450000|2024-08-06 13:37:30|109916.1|109866.1|109902.5|109852.5|109926.2|109876.2|109900.2|109850.2|65
1722951460000|2024-08-06 13:37:40|109901|109851|109890.7|109840.7|109908.4|109858.4|109889.7|109839.7|66
1722951470000|2024-08-06 13:37:50|109890.3|109840.3|109897.5|109847.5|109906.8|109856.8|109890.3|109840.3|51
1722951480000|2024-08-06 13:38:00|109899.4|109849.4|109918.3|109868.3|109925.7|109875.7|109899.4|109849.4|70
1722951490000|2024-08-06 13:38:10|109919.1|109869.1|109907.7|109857.7|109919.1|109869.1|109903.5|109853.5|67
1722951500000|2024-08-06 13:38:20|109908.6|109858.6|109911.4|109861.4|109917.6|109867.6|109901.3|109851.3|66
1722951510000|2024-08-06 13:38:30|109911.3|109861.3|109893.4|109843.4|109915.1|109865.1|109891.6|109841.6|56
1722951520000|2024-08-06 13:38:40|109895|109845|109897.1|109847.1|109901.6|109851.6|109889.8|109839.8|63
1722951530000|2024-08-06 13:38:50|109895.8|109845.8|109867.4|109817.4|109895.8|109845.8|109864.7|109814.7|58
1722951540000|2024-08-06 13:39:00|109868.5|109818.5|109860.9|109810.9|109883.7|109833.7|109859.2|109809.2|55
1722951550000|2024-08-06 13:39:10|109858.7|109808.7|109851.3|109801.3|109858.8|109808.8|109841.5|109791.5|65
1722951560000|2024-08-06 13:39:20|109851.5|109801.5|109857.3|109807.3|109867.7|109817.7|109844.8|109794.8|63
1722951570000|2024-08-06 13:39:30|109856|109806|109833.6|109783.6|109858.6|109808.6|109824.2|109774.2|68
1722951580000|2024-08-06 13:39:40|109833.3|109783.3|109852.5|109802.5|109858|109808|109832|109782|64
1722951590000|2024-08-06 13:39:50|109852.3|109802.3|109815.4|109765.4|109852.3|109802.3|109814.3|109764.3|68
1722951600000|2024-08-06 13:40:00|109816.4|109766.4|109782.2|109732.2|109822.6|109772.6|109775.2|109725.2|77
1722951610000|2024-08-06 13:40:10|109781.6|109731.6|109772.3|109722.3|109782.7|109732.7|109762.7|109712.7|73
1722951620000|2024-08-06 13:40:20|109773.3|109723.3|109778.3|109728.3|109790.8|109740.8|109766.8|109716.8|70
1722951630000|2024-08-06 13:40:30|109779.9|109729.9|109800.5|109750.5|109800.5|109750.5|109775.3|109725.3|68
1722951640000|2024-08-06 13:40:40|109801.8|109751.8|109817.7|109767.7|109817.8|109767.8|109790.3|109740.3|75
1722951650000|2024-08-06 13:40:50|109817.9|109767.9|109786.1|109736.1|109818.6|109768.6|109785|109735|57
1722951660000|2024-08-06 13:41:00|109787|109737|109805.2|109755.2|109805.7|109755.7|109783.2|109733.2|59
1722951670000|2024-08-06 13:41:10|109806.7|109756.7|109800.7|109750.7|109810.8|109760.8|109797.7|109747.7|60
1722951680000|2024-08-06 13:41:20|109801.1|109751.1|109813.5|109763.5|109817.7|109767.7|109801.1|109751.1|68
1722951690000|2024-08-06 13:41:30|109816.8|109766.8|109814.9|109764.9|109821.8|109771.8|109810|109760|56
1722951700000|2024-08-06 13:41:40|109814|109764|109840.4|109790.4|109866.1|109816.1|109813.6|109763.6|67
1722951710000|2024-08-06 13:41:50|109840.1|109790.1|109847.3|109797.3|109848.5|109798.5|109833|109783|56
1722951720000|2024-08-06 13:42:00|109844.5|109794.5|109838.3|109788.3|109844.5|109794.5|109831.7|109781.7|55
1722951730000|2024-08-06 13:42:10|109837.7|109787.7|109847|109797|109861.6|109811.6|109818.5|109768.5|68
1722951740000|2024-08-06 13:42:20|109847.1|109797.1|109842.7|109792.7|109847.1|109797.1|109828.6|109778.6|64
1722951750000|2024-08-06 13:42:30|109844.8|109794.8|109847.8|109797.8|109848.9|109798.9|109841.8|109791.8|60
1722951760000|2024-08-06 13:42:40|109847.1|109797.1|109889.8|109839.8|109894.6|109844.6|109846.8|109796.8|71
1722951770000|2024-08-06 13:42:50|109888.3|109838.3|109873.4|109823.4|109888.3|109838.3|109871.5|109821.5|60
1722951780000|2024-08-06 13:43:00|109872.8|109822.8|109862.3|109812.3|109879.7|109829.7|109851.3|109801.3|69
1722951790000|2024-08-06 13:43:10|109863.3|109813.3|109896.5|109846.5|109899|109849|109863.1|109813.1|68
1722951800000|2024-08-06 13:43:20|109895.1|109845.1|109916.2|109866.2|109919.8|109869.8|109891.6|109841.6|70
1722951810000|2024-08-06 13:43:30|109916.5|109866.5|109901.6|109851.6|109916.5|109866.5|109897.7|109847.7|71
1722951820000|2024-08-06 13:43:40|109901.7|109851.7|109911.2|109861.2|109911.2|109861.2|109895.8|109845.8|54
1722951830000|2024-08-06 13:43:50|109912.2|109862.2|109916.2|109866.2|109920.2|109870.2|109898.4|109848.4|73
1722951840000|2024-08-06 13:44:00|109916.1|109866.1|109912.5|109862.5|109921.5|109871.5|109904.4|109854.4|63
1722951850000|2024-08-06 13:44:10|109913.4|109863.4|109892.2|109842.2|109913.5|109863.5|109891.6|109841.6|66
1722951860000|2024-08-06 13:44:20|109892.5|109842.5|109905.2|109855.2|109922.6|109872.6|109892|109842|52
1722951870000|2024-08-06 13:44:30|109904.1|109854.1|109898.3|109848.3|109904.1|109854.1|109885.5|109835.5|61
1722951880000|2024-08-06 13:44:40|109899.7|109849.7|109853.6|109803.6|109900.3|109850.3|109853.6|109803.6|70
1722951890000|2024-08-06 13:44:50|109857|109807|109851.3|109801.3|109861.4|109811.4|109848.9|109798.9|68
1722951900000|2024-08-06 13:45:00|109852.3|109802.3|109864.9|109814.9|109865|109815|109845.9|109795.9|68
1722951910000|2024-08-06 13:45:10|109866.6|109816.6|109896.5|109846.5|109908.8|109858.8|109866.6|109816.6|74
1722951920000|2024-08-06 13:45:20|109896.4|109846.4|109900.5|109850.5|109903.9|109853.9|109884.8|109834.8|72
1722951930000|2024-08-06 13:45:30|109900.7|109850.7|109907.1|109857.1|109910|109860|109899.3|109849.3|70
1722951940000|2024-08-06 13:45:40|109905.4|109855.4|109903.8|109853.8|109908.1|109858.1|109903.4|109853.4|66
1722951950000|2024-08-06 13:45:50|109903.7|109853.7|109884.5|109834.5|109903.9|109853.9|109882.9|109832.9|74
1722951960000|2024-08-06 13:46:00|109884.7|109834.7|109897.8|109847.8|109899.4|109849.4|109874.5|109824.5|69
1722951970000|2024-08-06 13:46:10|109895.9|109845.9|109905.5|109855.5|109909.1|109859.1|109894.6|109844.6|72
1722951980000|2024-08-06 13:46:20|109904.8|109854.8|109896.1|109846.1|109906.9|109856.9|109891.6|109841.6|71
1722951990000|2024-08-06 13:46:30|109898.8|109848.8|109894.5|109844.5|109906.7|109856.7|109893.5|109843.5|71
1722952000000|2024-08-06 13:46:40|109894.4|109844.4|109901.2|109851.2|109905.6|109855.6|109893.1|109843.1|62
1722952010000|2024-08-06 13:46:50|109903.1|109853.1|109901.7|109851.7|109907.9|109857.9|109896.5|109846.5|65
1722952020000|2024-08-06 13:47:00|109897.2|109847.2|109886.4|109836.4|109900.5|109850.5|109883|109833|66
1722952030000|2024-08-06 13:47:10|109885.8|109835.8|109883.9|109833.9|109887.5|109837.5|109882.7|109832.7|59
1722952040000|2024-08-06 13:47:20|109883.7|109833.7|109885.2|109835.2|109886.1|109836.1|109879.1|109829.1|66
1722952050000|2024-08-06 13:47:30|109885|109835|109882.9|109832.9|109892.3|109842.3|109877.1|109827.1|64
1722952060000|2024-08-06 13:47:40|109882.2|109832.2|109861|109811|109882.2|109832.2|109841.1|109791.1|65
1722952070000|2024-08-06 13:47:50|109861.2|109811.2|109852.5|109802.5|109864.1|109814.1|109843.7|109793.7|56
1722952080000|2024-08-06 13:48:00|109850.6|109800.6|109896.4|109846.4|109896.4|109846.4|109850.6|109800.6|69
1722952090000|2024-08-06 13:48:10|109896.3|109846.3|109843|109793|109896.6|109846.6|109843|109793|66
1722952100000|2024-08-06 13:48:20|109842.4|109792.4|109850.8|109800.8|109852.4|109802.4|109839.1|109789.1|51
1722952110000|2024-08-06 13:48:30|109850.6|109800.6|109823.3|109773.3|109853.6|109803.6|109820.9|109770.9|71
1722952120000|2024-08-06 13:48:40|109823.2|109773.2|109807.7|109757.7|109826.3|109776.3|109804.9|109754.9|69
1722952130000|2024-08-06 13:48:50|109808.2|109758.2|109838.2|109788.2|109841.9|109791.9|109805.9|109755.9|71
1722952140000|2024-08-06 13:49:00|109837.3|109787.3|109874.3|109824.3|109881.1|109831.1|109837.3|109787.3|67
1722952150000|2024-08-06 13:49:10|109876.4|109826.4|109881.7|109831.7|109899|109849|109876.4|109826.4|62
1722952160000|2024-08-06 13:49:20|109874.8|109824.8|109870|109820|109876|109826|109867.8|109817.8|64
1722952170000|2024-08-06 13:49:30|109868.6|109818.6|109847.4|109797.4|109872.1|109822.1|109843.7|109793.7|66
1722952180000|2024-08-06 13:49:40|109847.1|109797.1|109885.3|109835.3|109885.4|109835.4|109845|109795|65
1722952190000|2024-08-06 13:49:50|109883.4|109833.4|109866|109816|109884|109834|109866|109816|63
1722952200000|2024-08-06 13:50:00|109867.2|109817.2|109900.2|109850.2|109903.3|109853.3|109867.2|109817.2|67
1722952210000|2024-08-06 13:50:10|109900.1|109850.1|109878.6|109828.6|109906.6|109856.6|109877.5|109827.5|70
1722952220000|2024-08-06 13:50:20|109879.2|109829.2|109882.3|109832.3|109896.4|109846.4|109870.2|109820.2|65
1722952230000|2024-08-06 13:50:30|109884.7|109834.7|109884.5|109834.5|109892.7|109842.7|109867.7|109817.7|74
1722952240000|2024-08-06 13:50:40|109884.6|109834.6|109892.2|109842.2|109892.3|109842.3|109882.8|109832.8|63
1722952250000|2024-08-06 13:50:50|109892|109842|109894.1|109844.1|109895.6|109845.6|109886.6|109836.6|59
1722952260000|2024-08-06 13:51:00|109893.5|109843.5|109901.4|109851.4|109916.3|109866.3|109892.2|109842.2|66
1722952270000|2024-08-06 13:51:10|109901.1|109851.1|109897.8|109847.8|109908.9|109858.9|109886.9|109836.9|68
1722952280000|2024-08-06 13:51:20|109897.7|109847.7|109897.2|109847.2|109902.4|109852.4|109882.1|109832.1|63
1722952290000|2024-08-06 13:51:30|109896.2|109846.2|109881.5|109831.5|109898.9|109848.9|109875.6|109825.6|59
1722952300000|2024-08-06 13:51:40|109881.7|109831.7|109893|109843|109896.4|109846.4|109881.5|109831.5|52
1722952310000|2024-08-06 13:51:50|109893.1|109843.1|109909.3|109859.3|109909.3|109859.3|109893.1|109843.1|57
1722952320000|2024-08-06 13:52:00|109909|109859|109901.8|109851.8|109922.5|109872.5|109899.6|109849.6|66
1722952330000|2024-08-06 13:52:10|109901.9|109851.9|109889.4|109839.4|109901.9|109851.9|109885.4|109835.4|66
1722952340000|2024-08-06 13:52:20|109890|109840|109875.4|109825.4|109896.9|109846.9|109873.5|109823.5|57
1722952350000|2024-08-06 13:52:30|109874.5|109824.5|109876.6|109826.6|109878|109828|109861.6|109811.6|71
1722952360000|2024-08-06 13:52:40|109876.5|109826.5|109886.7|109836.7|109886.7|109836.7|109875.4|109825.4|56
1722952370000|2024-08-06 13:52:50|109886.8|109836.8|109880.4|109830.4|109886.8|109836.8|109873.9|109823.9|53
1722952380000|2024-08-06 13:53:00|109879.3|109829.3|109872.1|109822.1|109882.4|109832.4|109864.8|109814.8|62
1722952390000|2024-08-06 13:53:10|109871.7|109821.7|109834.7|109784.7|109873.2|109823.2|109834.7|109784.7|66
1722952400000|2024-08-06 13:53:20|109835.2|109785.2|109840|109790|109840|109790|109820.1|109770.1|65
1722952410000|2024-08-06 13:53:30|109841.1|109791.1|109838.2|109788.2|109850.4|109800.4|109837.5|109787.5|69
1722952420000|2024-08-06 13:53:40|109839.7|109789.7|109844.5|109794.5|109844.7|109794.7|109836.9|109786.9|60
1722952430000|2024-08-06 13:53:50|109844.6|109794.6|109847.3|109797.3|109847.3|109797.3|109832.5|109782.5|57
1722952440000|2024-08-06 13:54:00|109849.7|109799.7|109826.9|109776.9|109854|109804|109825.6|109775.6|63
1722952450000|2024-08-06 13:54:10|109826.8|109776.8|109825.8|109775.8|109834|109784|109825.4|109775.4|56
1722952460000|2024-08-06 13:54:20|109826|109776|109816.5|109766.5|109841.1|109791.1|109813.9|109763.9|68
1722952470000|2024-08-06 13:54:30|109816.4|109766.4|109816.7|109766.7|109826.3|109776.3|109812.5|109762.5|69
1722952480000|2024-08-06 13:54:40|109816.8|109766.8|109805.5|109755.5|109817.1|109767.1|109793.4|109743.4|55
1722952490000|2024-08-06 13:54:50|109803.2|109753.2|109800.3|109750.3|109807.3|109757.3|109798.4|109748.4|51
1722952500000|2024-08-06 13:55:00|109800.8|109750.8|109817.5|109767.5|109817.5|109767.5|109800.8|109750.8|59
1722952510000|2024-08-06 13:55:10|109818.9|109768.9|109813.2|109763.2|109823.2|109773.2|109811.9|109761.9|55
1722952520000|2024-08-06 13:55:20|109812.9|109762.9|109817.6|109767.6|109823|109773|109812.6|109762.6|48
1722952530000|2024-08-06 13:55:30|109818.3|109768.3|109805.7|109755.7|109818.3|109768.3|109803.2|109753.2|42
1722952540000|2024-08-06 13:55:40|109806.5|109756.5|109777.9|109727.9|109811|109761|109777.9|109727.9|58
1722952550000|2024-08-06 13:55:50|109778|109728|109775.4|109725.4|109782|109732|109772.2|109722.2|67
1722952560000|2024-08-06 13:56:00|109774.1|109724.1|109754.1|109704.1|109775.2|109725.2|109754.1|109704.1|58
1722952570000|2024-08-06 13:56:10|109754.3|109704.3|109737.7|109687.7|109754.4|109704.4|109734.2|109684.2|54
1722952580000|2024-08-06 13:56:20|109739.6|109689.6|109736.8|109686.8|109743|109693|109736.5|109686.5|53
1722952590000|2024-08-06 13:56:30|109736.7|109686.7|109737.4|109687.4|109740|109690|109734.4|109684.4|56
1722952600000|2024-08-06 13:56:40|109737.8|109687.8|109722.8|109697.8|109737.9|109699.9|109720.8|109681|47
1722952610000|2024-08-06 13:56:50|109722.6|109697.6|109733.3|109683.3|109734.6|109705.2|109720.7|109683.3|52
1722952620000|2024-08-06 13:57:00|109732.9|109682.9|109751.8|109701.8|109753.6|109703.6|109729.7|109679.7|64
1722952630000|2024-08-06 13:57:10|109753.4|109703.4|109765.4|109715.4|109767.1|109717.1|109740.6|109690.6|61
1722952640000|2024-08-06 13:57:20|109766.2|109716.2|109760.8|109710.8|109783|109733|109758|109708|61
1722952650000|2024-08-06 13:57:30|109762.7|109712.7|109737.2|109687.2|109764|109714|109737.2|109687.2|59
1722952660000|2024-08-06 13:57:40|109735.4|109685.4|109778.1|109728.1|109779.7|109729.7|109726.5|109676.5|70
1722952670000|2024-08-06 13:57:50|109777.8|109727.8|109775.4|109725.4|109778.1|109728.1|109764.9|109714.9|64
1722952680000|2024-08-06 13:58:00|109775.3|109725.3|109793.8|109743.8|109804.2|109754.2|109774.4|109724.4|66
1722952690000|2024-08-06 13:58:10|109793.4|109743.4|109784.7|109734.7|109806.4|109756.4|109784.7|109734.7|59
1722952700000|2024-08-06 13:58:20|109786|109736|109786.1|109736.1|109798.8|109748.8|109781.4|109731.4|60
1722952710000|2024-08-06 13:58:30|109788.6|109738.6|109796.8|109746.8|109796.8|109746.8|109787|109737|65
1722952720000|2024-08-06 13:58:40|109798.4|109748.4|109784.7|109734.7|109798.4|109748.4|109782|109732|53
1722952730000|2024-08-06 13:58:50|109784.6|109734.6|109803|109753|109810.8|109760.8|109782.3|109732.3|59
1722952740000|2024-08-06 13:59:00|109802.8|109752.8|109806.6|109756.6|109806.6|109756.6|109783.2|109733.2|66
1722952750000|2024-08-06 13:59:10|109806.8|109756.8|109817.4|109767.4|109822.4|109772.4|109800.8|109750.8|62
1722952760000|2024-08-06 13:59:20|109818|109768|109805.7|109755.7|109823.4|109773.4|109805.7|109755.7|50
1722952770000|2024-08-06 13:59:30|109805.6|109755.6|109800.6|109750.6|109806.8|109756.8|109800.6|109750.6|43
1722952780000|2024-08-06 13:59:40|109800.3|109750.3|109807.8|109757.8|109820.8|109770.8|109800.1|109750.1|38
1722952790000|2024-08-06 13:59:50|109807.7|109757.7|109804.5|109754.5|109815.1|109765.1|109802.1|109752.1|63
1722952800000|2024-08-06 14:00:00|109803.6|109753.6|109838.3|109788.3|109838.3|109788.3|109803.6|109753.6|63
1722952810000|2024-08-06 14:00:10|109837.6|109787.6|109831.9|109781.9|109837.8|109787.8|109819.5|109769.5|61
1722952820000|2024-08-06 14:00:20|109832.3|109782.3|109836.1|109786.1|109838.3|109788.3|109831.3|109781.3|37
1722952830000|2024-08-06 14:00:30|109836|109786|109851.1|109801.1|109862.8|109812.8|109820.4|109786|66
1722952840000|2024-08-06 14:00:40|109850.8|109800.8|109834.5|109784.5|109852.1|109802.1|109833.5|109783.5|57
1722952850000|2024-08-06 14:00:50|109834.9|109784.9|109834.1|109784.1|109837.5|109787.5|109829.2|109779.2|53
1722952860000|2024-08-06 14:01:00|109833.5|109783.5|109807.1|109757.1|109850.1|109800.1|109806|109756|67
1722952870000|2024-08-06 14:01:10|109807.3|109757.3|109801.9|109751.9|109807.5|109757.5|109788.1|109738.1|61
1722952880000|2024-08-06 14:01:20|109802.2|109752.2|109759.9|109709.9|109804.8|109754.8|109759.9|109709.9|77
1722952890000|2024-08-06 14:01:30|109757.9|109707.9|109771.7|109721.7|109773.7|109725.3|109747.2|109701.3|66
1722952900000|2024-08-06 14:01:40|109771.3|109721.3|109766|109716|109771.3|109721.3|109763|109713|52
1722952910000|2024-08-06 14:01:50|109766.3|109716.3|109766.6|109716.6|109767.8|109717.8|109756.1|109706.1|57
1722952920000|2024-08-06 14:02:00|109766.7|109716.7|109775.1|109725.1|109777.8|109727.8|109763.8|109713.8|66
1722952930000|2024-08-06 14:02:10|109775.6|109725.6|109716|109666|109778.7|109728.7|109704.6|109654.6|70
1722952940000|2024-08-06 14:02:20|109715.8|109665.8|109711.2|109661.2|109719.1|109669.1|109705.1|109655.1|71
1722952950000|2024-08-06 14:02:30|109711.4|109661.4|109673.8|109623.8|109711.4|109661.4|109670.8|109620.8|67
1722952960000|2024-08-06 14:02:40|109672.7|109622.7|109655.7|109605.7|109674.4|109624.4|109648.8|109598.8|63
1722952970000|2024-08-06 14:02:50|109655.4|109605.4|109628.3|109578.3|109656.8|109606.8|109623|109573|64
1722952980000|2024-08-06 14:03:00|109629.3|109579.3|109644.3|109594.3|109651.2|109601.2|109625.1|109575.1|68
1722952990000|2024-08-06 14:03:10|109644.5|109594.5|109635|109585|109655.9|109605.9|109633.9|109583.9|66
1722953000000|2024-08-06 14:03:20|109635.6|109585.6|109644.5|109594.5|109649.2|109599.2|109630.7|109580.7|59
1722953010000|2024-08-06 14:03:30|109644.6|109594.6|109635|109585|109644.9|109594.9|109625.9|109575.9|59
1722953020000|2024-08-06 14:03:40|109634.5|109584.5|109637.1|109587.1|109641.2|109591.2|109624.9|109574.9|63
1722953030000|2024-08-06 14:03:50|109636.9|109586.9|109632.6|109582.6|109643.9|109593.9|109631.7|109581.7|68
1722953040000|2024-08-06 14:04:00|109634.5|109584.5|109627.2|109602.2|109648|109612.8|109627.2|109584.5|54
1722953050000|2024-08-06 14:04:10|109625.9|109600.9|109620.8|109570.8|109637.7|109602.8|109619|109569|61
1722953060000|2024-08-06 14:04:20|109620.9|109570.9|109598.3|109548.3|109622.7|109572.7|109594.9|109544.9|56
1722953070000|2024-08-06 14:04:30|109599.8|109549.8|109571.3|109521.3|109601.2|109551.2|109570.5|109520.5|60
1722953080000|2024-08-06 14:04:40|109572.5|109522.5|109554.4|109504.4|109573.5|109523.5|109554.4|109504.4|56
1722953090000|2024-08-06 14:04:50|109546.8|109496.8|109594.2|109544.2|109594.2|109544.2|109545|109495|72
1722953100000|2024-08-06 14:05:00|109594|109544|109563.7|109513.7|109596.3|109546.3|109562.4|109512.4|66
1722953110000|2024-08-06 14:05:10|109561.1|109511.1|109547.4|109497.4|109565.3|109515.3|109547.4|109497.4|70
1722953120000|2024-08-06 14:05:20|109547.2|109497.2|109573.7|109523.7|109575.8|109525.8|109542.5|109492.5|59
1722953130000|2024-08-06 14:05:30|109572.4|109522.4|109565.8|109515.8|109573.6|109523.6|109560.8|109510.8|52
1722953140000|2024-08-06 14:05:40|109566.1|109516.1|109563|109513|109567.8|109517.8|109553.7|109503.7|59
1722953150000|2024-08-06 14:05:50|109563.2|109513.2|109537.5|109487.5|109563.2|109513.2|109533|109483|63
1722953160000|2024-08-06 14:06:00|109537.3|109487.3|109541.8|109491.8|109545.2|109495.2|109536.8|109486.8|59
1722953170000|2024-08-06 14:06:10|109542.1|109492.1|109538.9|109488.9|109551|109501|109536.3|109486.3|55
1722953180000|2024-08-06 14:06:20|109536|109486|109508.8|109458.8|109536.8|109486.8|109508.6|109458.6|67
1722953190000|2024-08-06 14:06:30|109509.2|109459.2|109508.4|109458.4|109516.9|109466.9|109503.2|109453.2|57
1722953200000|2024-08-06 14:06:40|109506.4|109456.4|109486|109436|109506.4|109456.4|109474.7|109424.7|70
1722953210000|2024-08-06 14:06:50|109486.3|109436.3|109504.7|109454.7|109505.6|109455.6|109484.3|109434.3|54
1722953220000|2024-08-06 14:07:00|109506|109456|109518.4|109468.4|109518.4|109468.4|109502|109452|62
1722953230000|2024-08-06 14:07:10|109518.8|109468.8|109513.1|109463.1|109518.8|109468.8|109507.8|109457.8|66
1722953240000|2024-08-06 14:07:20|109512.3|109462.3|109541.6|109491.6|109543.6|109493.6|109510.4|109460.4|62
1722953250000|2024-08-06 14:07:30|109542.9|109492.9|109529.2|109479.2|109543.2|109493.2|109527.5|109477.5|59
1722953260000|2024-08-06 14:07:40|109529.6|109479.6|109520.8|109470.8|109534.4|109484.4|109520.8|109470.8|63
1722953270000|2024-08-06 14:07:50|109521.1|109471.1|109506.9|109456.9|109521.4|109471.4|109506.8|109456.8|59
1722953280000|2024-08-06 14:08:00|109507.1|109457.1|109531.2|109481.2|109531.6|109481.6|109507.1|109457.1|70
1722953290000|2024-08-06 14:08:10|109531.1|109481.1|109515.7|109465.7|109531.1|109481.1|109514.1|109464.1|60
1722953300000|2024-08-06 14:08:20|109511.5|109461.5|109506.1|109456.1|109511.5|109461.5|109498|109448|61
1722953310000|2024-08-06 14:08:30|109507.1|109457.1|109493.6|109443.6|109507.1|109457.1|109493.6|109443.6|58
1722953320000|2024-08-06 14:08:40|109493|109443|109487.1|109437.1|109495.5|109445.5|109478.9|109428.9|58
1722953330000|2024-08-06 14:08:50|109487.3|109437.3|109479.5|109429.5|109487.6|109437.6|109479.5|109429.5|51
1722953340000|2024-08-06 14:09:00|109479.9|109429.9|109501.8|109451.8|109508.2|109458.2|109478.9|109428.9|62
1722953350000|2024-08-06 14:09:10|109502.7|109452.7|109504.7|109454.7|109506.9|109456.9|109495.3|109445.3|59
1722953360000|2024-08-06 14:09:20|109504.5|109454.5|109501.4|109451.4|109506.1|109456.1|109498.7|109448.7|51
1722953370000|2024-08-06 14:09:30|109501|109451|109497|109447|109503|109453|109495.9|109445.9|55
1722953380000|2024-08-06 14:09:40|109497.1|109447.1|109445.4|109395.4|109500.1|109450.1|109445.4|109395.4|59
1722953390000|2024-08-06 14:09:50|109446.1|109396.1|109445.7|109395.7|109447.4|109397.4|109438.9|109388.9|62
1722953400000|2024-08-06 14:10:00|109445.6|109395.6|109452.4|109402.4|109461.3|109411.3|109443.8|109393.8|66
1722953410000|2024-08-06 14:10:10|109452.8|109402.8|109463|109413|109469.5|109419.5|109452.8|109402.8|59
1722953420000|2024-08-06 14:10:20|109463.6|109413.6|109464.8|109414.8|109467.1|109428.2|109453.2|109406.2|62
1722953430000|2024-08-06 14:10:30|109463.4|109413.4|109455.1|109405.1|109465.5|109415.5|109452.7|109402.7|59
1722953440000|2024-08-06 14:10:40|109454.2|109404.2|109456.7|109406.7|109458.4|109408.4|109453.2|109403.2|53
1722953450000|2024-08-06 14:10:50|109456.8|109406.8|109451.2|109401.2|109458.2|109408.2|109445.8|109395.8|48
1722953460000|2024-08-06 14:11:00|109451.4|109401.4|109463.3|109413.3|109470.8|109420.8|109451.4|109401.4|56
1722953470000|2024-08-06 14:11:10|109462.8|109412.8|109458.1|109408.1|109466.1|109416.1|109448.3|109398.3|66
1722953480000|2024-08-06 14:11:20|109457.5|109407.5|109451.3|109401.3|109457.5|109407.5|109444.6|109394.6|55
1722953490000|2024-08-06 14:11:30|109451.4|109401.4|109443.2|109393.2|109451.8|109401.8|109441.3|109391.3|61
1722953500000|2024-08-06 14:11:40|109441.4|109391.4|109414.7|109364.7|109442.5|109392.5|109409|109359|60
1722953510000|2024-08-06 14:11:50|109416|109366|109416.3|109366.3|109421.4|109371.4|109410.8|109360.8|49
1722953520000|2024-08-06 14:12:00|109415.9|109365.9|109427|109377|109427.8|109377.8|109405.2|109355.2|51
1722953530000|2024-08-06 14:12:10|109429.8|109379.8|109440.4|109390.4|109446.2|109396.2|109425.8|109375.8|61
1722953540000|2024-08-06 14:12:20|109443.6|109393.6|109415.4|109365.4|109443.6|109393.6|109415|109365|59
1722953550000|2024-08-06 14:12:30|109413.4|109363.4|109396.7|109346.7|109414.8|109364.8|109387.1|109337.1|66
1722953560000|2024-08-06 14:12:40|109398.7|109348.7|109401.8|109351.8|109402.1|109352.1|109390.9|109340.9|72
1722953570000|2024-08-06 14:12:50|109402.3|109352.3|109411.3|109361.3|109424.6|109374.6|109397.7|109347.7|66
1722953580000|2024-08-06 14:13:00|109413.3|109363.3|109422.5|109372.5|109423.6|109373.6|109404.9|109354.9|73
1722953590000|2024-08-06 14:13:10|109423.2|109373.2|109448.8|109398.8|109454.6|109404.6|109419.7|109369.7|65
1722953600000|2024-08-06 14:13:20|109450.2|109400.2|109449.3|109399.3|109454.8|109404.8|109447.1|109397.1|58
1722953610000|2024-08-06 14:13:30|109448.2|109398.2|109449.3|109399.3|109453.5|109403.5|109428.2|109378.2|71
1722953620000|2024-08-06 14:13:40|109449.2|109399.2|109421.4|109371.4|109454.4|109404.4|109419.2|109369.2|62
1722953630000|2024-08-06 14:13:50|109420.2|109370.2|109417.1|109367.1|109421.1|109371.1|109403|109353|72
1722953640000|2024-08-06 14:14:00|109414.8|109364.8|109418.9|109368.9|109427.2|109377.2|109408.4|109358.4|69
1722953650000|2024-08-06 14:14:10|109420.5|109370.5|109453.3|109403.3|109453.3|109403.3|109420.4|109370.4|73
1722953660000|2024-08-06 14:14:20|109454.8|109404.8|109450.7|109400.7|109458|109408|109448.4|109398.4|67
1722953670000|2024-08-06 14:14:30|109452.6|109402.6|109454.7|109404.7|109458.7|109408.7|109450.2|109400.2|57
1722953680000|2024-08-06 14:14:40|109454|109404|109454.6|109404.6|109455.4|109405.4|109449.6|109399.6|60
1722953690000|2024-08-06 14:14:50|109455.4|109405.4|109438.9|109388.9|109456.8|109406.8|109429.8|109379.8|73
1722953700000|2024-08-06 14:15:00|109436.4|109386.4|109410.1|109360.1|109436.4|109386.4|109400|109350|75
1722953710000|2024-08-06 14:15:10|109411|109361|109441.7|109391.7|109444.3|109394.3|109411|109361|69
1722953720000|2024-08-06 14:15:20|109440|109390|109427|109377|109440|109390|109416.3|109366.3|72
1722953730000|2024-08-06 14:15:30|109424.9|109374.9|109426|109376|109429.7|109379.7|109413.7|109363.7|66
1722953740000|2024-08-06 14:15:40|109426.8|109376.8|109427.2|109377.2|109431.4|109381.4|109421.9|109371.9|64
1722953750000|2024-08-06 14:15:50|109427.5|109377.5|109425.6|109375.6|109429.4|109379.4|109422.3|109372.3|51
1722953760000|2024-08-06 14:16:00|109425.2|109375.2|109425.2|109375.2|109431.6|109381.6|109419.3|109369.3|48
1722953770000|2024-08-06 14:16:10|109424.9|109374.9|109426.3|109376.3|109428|109378|109421.4|109371.4|50
1722953780000|2024-08-06 14:16:20|109425|109375|109396.2|109346.2|109425|109375|109392.2|109342.2|60
1722953790000|2024-08-06 14:16:30|109396.1|109346.1|109403.6|109353.6|109403.6|109353.6|109387.7|109337.7|48
1722953800000|2024-08-06 14:16:40|109402.8|109352.8|109395.7|109345.7|109403.8|109353.8|109395.7|109345.7|56
1722953810000|2024-08-06 14:16:50|109395.6|109345.6|109368.4|109318.4|109395.6|109345.6|109364.3|109314.3|69
1722953820000|2024-08-06 14:17:00|109368.6|109318.6|109377.9|109327.9|109381|109331|109365.5|109315.5|66
1722953830000|2024-08-06 14:17:10|109378.2|109328.2|109375.2|109325.2|109378.2|109328.2|109366.4|109316.4|66
1722953840000|2024-08-06 14:17:20|109374.1|109324.1|109368.9|109318.9|109374.1|109324.1|109364.3|109314.3|62
1722953850000|2024-08-06 14:17:30|109369.6|109319.6|109375.1|109325.1|109377.1|109327.1|109366.5|109316.5|61
1722953860000|2024-08-06 14:17:40|109374.9|109324.9|109391.7|109341.7|109408.4|109358.4|109374.6|109324.6|70
1722953870000|2024-08-06 14:17:50|109391.2|109341.2|109379.6|109329.6|109391.2|109341.2|109378.3|109328.3|58
1722953880000|2024-08-06 14:18:00|109376.8|109326.8|109361.9|109311.9|109379.4|109329.4|109359.7|109309.7|69
1722953890000|2024-08-06 14:18:10|109362.6|109312.6|109353.2|109303.2|109363.3|109313.3|109348.2|109298.2|57
1722953900000|2024-08-06 14:18:20|109353.3|109303.3|109326.5|109276.5|109353.9|109303.9|109326|109276|67
1722953910000|2024-08-06 14:18:30|109326.3|109276.3|109327.3|109277.3|109335.1|109285.1|109326.3|109276.3|37
1722953920000|2024-08-06 14:18:40|109327.7|109277.7|109303.5|109253.5|109327.7|109277.7|109303.4|109253.4|47
1722953930000|2024-08-06 14:18:50|109304.8|109254.8|109293.7|109243.7|109304.8|109254.8|109292.9|109242.9|54
1722953940000|2024-08-06 14:19:00|109293.3|109243.3|109281.2|109231.2|109297.9|109247.9|109273.2|109223.2|59
1722953950000|2024-08-06 14:19:10|109281.3|109231.3|109295.6|109245.6|109298.6|109248.6|109276.8|109226.8|68
1722953960000|2024-08-06 14:19:20|109292.3|109242.3|109290.7|109240.7|109297.6|109247.6|109287.1|109237.1|60
1722953970000|2024-08-06 14:19:30|109291.6|109241.6|109295|109245|109296.7|109246.7|109291.6|109241.6|55
1722953980000|2024-08-06 14:19:40|109295.2|109245.2|109284.6|109234.6|109295.2|109245.2|109284.6|109234.6|56
1722953990000|2024-08-06 14:19:50|109285|109235|109288.3|109238.3|109289.2|109239.2|109272.1|109222.1|61
1722954000000|2024-08-06 14:20:00|109288.4|109238.4|109293.5|109243.5|109293.8|109243.8|109281.5|109231.5|67
1722954010000|2024-08-06 14:20:10|109294.8|109244.8|109300.3|109250.3|109302.4|109252.4|109294.1|109244.1|64
1722954020000|2024-08-06 14:20:20|109303.1|109253.1|109306|109256|109306.6|109256.6|109294.3|109244.3|69
1722954030000|2024-08-06 14:20:30|109308.3|109258.3|109288|109238|109308.3|109258.3|109283.7|109233.7|70
1722954040000|2024-08-06 14:20:40|109287.9|109237.9|109264.1|109214.1|109287.9|109237.9|109258.2|109208.2|69
1722954050000|2024-08-06 14:20:50|109263.9|109213.9|109220.6|109170.6|109264.5|109214.5|109219|109169|69
1722954060000|2024-08-06 14:21:00|109218.7|109168.7|109222.9|109172.9|109233.6|109183.6|109218.7|109168.7|69
1722954070000|2024-08-06 14:21:10|109224|109174|109225.8|109175.8|109230.1|109180.1|109217.8|109167.8|69
1722954080000|2024-08-06 14:21:20|109225.5|109175.5|109223.7|109173.7|109227.8|109177.8|109216.2|109166.2|60
1722954090000|2024-08-06 14:21:30|109223.8|109173.8|109188.7|109138.7|109233.5|109183.5|109186.7|109136.7|76
1722954100000|2024-08-06 14:21:40|109192.1|109142.1|109190.8|109140.8|109193.7|109143.7|109188.8|109138.8|60
1722954110000|2024-08-06 14:21:50|109190.6|109140.6|109196.7|109146.7|109204.4|109154.4|109190.6|109140.6|63
1722954120000|2024-08-06 14:22:00|109197|109147|109199.6|109149.6|109201.6|109151.6|109191.9|109141.9|66
1722954130000|2024-08-06 14:22:10|109201|109151|109239.9|109189.9|109239.9|109189.9|109197.8|109147.8|67
1722954140000|2024-08-06 14:22:20|109238.8|109188.8|109229.5|109179.5|109240.6|109190.6|109216.3|109166.3|66
1722954150000|2024-08-06 14:22:30|109228|109178|109225.6|109175.6|109229.9|109179.9|109222.4|109172.4|56
1722954160000|2024-08-06 14:22:40|109226|109176|109233.4|109183.4|109234.2|109184.2|109224.8|109174.8|56
1722954170000|2024-08-06 14:22:50|109233.5|109183.5|109221.4|109171.4|109237|109187|109221.4|109171.4|67
1722954180000|2024-08-06 14:23:00|109220.6|109170.6|109227|109177|109239.4|109189.4|109220.6|109170.6|72
1722954190000|2024-08-06 14:23:10|109230.1|109180.1|109229.3|109179.3|109236|109186|109226.4|109176.4|65
1722954200000|2024-08-06 14:23:20|109229.6|109179.6|109237.5|109187.5|109240.7|109190.7|109229.6|109179.6|70
1722954210000|2024-08-06 14:23:30|109239.2|109189.2|109237.6|109187.6|109242|109192|109234.9|109184.9|64
1722954220000|2024-08-06 14:23:40|109237.4|109187.4|109268.9|109218.9|109277.3|109227.3|109237.3|109187.3|51
1722954230000|2024-08-06 14:23:50|109269|109219|109259.9|109209.9|109271.4|109221.4|109249|109199|67
1722954240000|2024-08-06 14:24:00|109257.2|109207.2|109272.6|109222.6|109278.5|109228.5|109257.2|109207.2|72
1722954250000|2024-08-06 14:24:10|109272.8|109222.8|109280.3|109230.3|109280.4|109230.4|109270.7|109220.7|61
1722954260000|2024-08-06 14:24:20|109281.8|109231.8|109282.8|109232.8|109289.1|109239.1|109274.9|109224.9|69
1722954270000|2024-08-06 14:24:30|109283.1|109233.1|109271.9|109221.9|109286|109236|109266.9|109216.9|67
1722954280000|2024-08-06 14:24:40|109273.4|109223.4|109271.3|109221.3|109273.7|109223.7|109265|109215|70
1722954290000|2024-08-06 14:24:50|109271.7|109221.7|109244.3|109194.3|109272.3|109222.3|109241.9|109191.9|63
1722954300000|2024-08-06 14:25:00|109244.6|109194.6|109240.5|109190.5|109249.4|109199.4|109234.8|109184.8|68
1722954310000|2024-08-06 14:25:10|109242|109192|109241.7|109191.7|109245|109195|109231.5|109181.5|70
1722954320000|2024-08-06 14:25:20|109241.5|109191.5|109245|109195|109246.3|109196.3|109234.9|109184.9|65
1722954330000|2024-08-06 14:25:30|109246.6|109196.6|109258.2|109208.2|109259|109209|109246.6|109196.6|63
1722954340000|2024-08-06 14:25:40|109255.2|109205.2|109287.4|109237.4|109291|109241|109253.8|109203.8|71
1722954350000|2024-08-06 14:25:50|109286.7|109236.7|109263|109213|109286.9|109236.9|109256.2|109206.2|64
1722954360000|2024-08-06 14:26:00|109262.9|109212.9|109259.9|109209.9|109265.9|109215.9|109242.2|109192.2|68
1722954370000|2024-08-06 14:26:10|109256.9|109206.9|109270.5|109220.5|109274.8|109224.8|109256.9|109206.9|69
1722954380000|2024-08-06 14:26:20|109271.3|109221.3|109290.3|109240.3|109293|109243|109267.5|109217.5|73
1722954390000|2024-08-06 14:26:30|109290.5|109240.5|109272.4|109222.4|109293.3|109243.3|109269.4|109219.4|73
1722954400000|2024-08-06 14:26:40|109271.6|109221.6|109288.5|109238.5|109289|109239|109262.2|109212.2|77
1722954410000|2024-08-06 14:26:50|109287.3|109237.3|109274|109224|109287.6|109237.6|109270.2|109220.2|64
1722954420000|2024-08-06 14:27:00|109274.1|109224.1|109268|109218|109275.3|109225.3|109257.3|109207.3|70
1722954430000|2024-08-06 14:27:10|109266.5|109216.5|109242.8|109192.8|109272.5|109222.5|109241.4|109191.4|67
1722954440000|2024-08-06 14:27:20|109241.7|109191.7|109243.3|109193.3|109244.9|109194.9|109233|109183|71
1722954450000|2024-08-06 14:27:30|109243.4|109193.4|109255.1|109205.1|109257.2|109207.2|109243.4|109193.4|69
1722954460000|2024-08-06 14:27:40|109255.7|109205.7|109254.7|109204.7|109262.1|109212.1|109253.8|109203.8|57
1722954470000|2024-08-06 14:27:50|109254.6|109204.6|109240.5|109190.5|109254.9|109204.9|109238.1|109188.1|55
1722954480000|2024-08-06 14:28:00|109241.2|109191.2|109237.8|109187.8|109253.2|109203.2|109233.7|109183.7|67
1722954490000|2024-08-06 14:28:10|109237.7|109187.7|109233.8|109183.8|109240.9|109190.9|109230.9|109180.9|55
1722954500000|2024-08-06 14:28:20|109233.6|109183.6|109236.8|109186.8|109237.6|109187.6|109232.7|109182.7|59
1722954510000|2024-08-06 14:28:30|109237.5|109187.5|109243.4|109193.4|109245.9|109195.9|109237.5|109187.5|57
1722954520000|2024-08-06 14:28:40|109243.6|109193.6|109241.6|109191.6|109245.3|109195.3|109240.2|109190.2|38
1722954530000|2024-08-06 14:28:50|109240.6|109190.6|109242.5|109192.5|109244.5|109194.5|109240.1|109190.1|41
1722954540000|2024-08-06 14:29:00|109243.4|109193.4|109238.2|109188.2|109248|109198|109235.2|109185.2|51
1722954550000|2024-08-06 14:29:10|109238.4|109188.4|109247.6|109197.6|109250.2|109200.2|109238.4|109188.4|53
1722954560000|2024-08-06 14:29:20|109248.3|109198.3|109260.7|109210.7|109262.5|109212.5|109247.3|109197.3|64
1722954570000|2024-08-06 14:29:30|109260.6|109210.6|109262.2|109212.2|109267.1|109217.1|109255.8|109205.8|62
1722954580000|2024-08-06 14:29:40|109261.7|109211.7|109258.8|109208.8|109268.1|109218.1|109258.6|109208.6|62
1722954590000|2024-08-06 14:29:50|109260.5|109210.5|109258|109208|109264.7|109214.7|109256.9|109206.9|43
1722954600000|2024-08-06 14:30:00|109254.8|109204.8|109257.5|109207.5|109261.6|109211.6|109239|109189|61
1722954610000|2024-08-06 14:30:10|109257.8|109207.8|109265.9|109215.9|109269|109219|109251.7|109201.7|62
1722954620000|2024-08-06 14:30:20|109265.6|109215.6|109266.1|109216.1|109273.1|109223.1|109262|109212|59
1722954630000|2024-08-06 14:30:30|109265.6|109215.6|109266.1|109216.1|109276|109226|109260.6|109210.6|68
1722954640000|2024-08-06 14:30:40|109260.1|109210.1|109282.8|109232.8|109286.1|109236.1|109257.7|109207.7|68
1722954650000|2024-08-06 14:30:50|109282.7|109232.7|109264|109214|109282.8|109232.8|109262.8|109212.8|68
1722954660000|2024-08-06 14:31:00|109262.4|109212.4|109267.5|109217.5|109270.3|109220.3|109262.4|109212.4|54
1722954670000|2024-08-06 14:31:10|109266|109216|109282.9|109232.9|109291.4|109241.4|109265.1|109215.1|58
1722954680000|2024-08-06 14:31:20|109283.2|109233.2|109271.6|109221.6|109283.3|109233.3|109269.9|109219.9|64
1722954690000|2024-08-06 14:31:30|109271.1|109221.1|109285.9|109235.9|109287.3|109237.3|109269.1|109219.1|52
1722954700000|2024-08-06 14:31:40|109286.5|109236.5|109284|109234|109290.5|109240.5|109283.7|109233.7|49
1722954710000|2024-08-06 14:31:50|109283.9|109233.9|109299.4|109249.4|109304.8|109254.8|109283.9|109233.9|64
1722954720000|2024-08-06 14:32:00|109299.1|109249.1|109298.9|109248.9|109303.3|109253.3|109294.7|109244.7|58
1722954730000|2024-08-06 14:32:10|109299.1|109249.1|109295.8|109245.8|109300.7|109250.7|109293.6|109243.6|58
1722954740000|2024-08-06 14:32:20|109296|109246|109305.5|109255.5|109309.5|109259.5|109292.9|109242.9|50
1722954750000|2024-08-06 14:32:30|109305.9|109255.9|109301.7|109251.7|109305.9|109255.9|109295.3|109245.3|52
1722954760000|2024-08-06 14:32:40|109301.5|109251.5|109284.5|109234.5|109302|109252|109284.5|109234.5|60
1722954770000|2024-08-06 14:32:50|109282.5|109232.5|109277.3|109227.3|109284.9|109234.9|109271.7|109221.7|54
1722954780000|2024-08-06 14:33:00|109277.1|109227.1|109313.4|109263.4|109314.8|109264.8|109277.1|109227.1|55
1722954790000|2024-08-06 14:33:10|109313.5|109263.5|109301.7|109251.7|109322.1|109272.1|109301.4|109251.4|56
1722954800000|2024-08-06 14:33:20|109301.4|109251.4|109287.3|109237.3|109303|109253|109287.2|109237.2|67
1722954810000|2024-08-06 14:33:30|109287.8|109237.8|109274|109224|109288.3|109238.3|109270.4|109220.4|61
1722954820000|2024-08-06 14:33:40|109274.4|109224.4|109292.8|109242.8|109293.9|109243.9|109267.4|109217.4|64
1722954830000|2024-08-06 14:33:50|109293.2|109243.2|109299.1|109249.1|109299.1|109249.1|109287.2|109237.2|53
1722954840000|2024-08-06 14:34:00|109299|109249|109286.7|109236.7|109299.1|109249.1|109284.8|109234.8|62
1722954850000|2024-08-06 14:34:10|109286.5|109236.5|109283.5|109233.5|109287.7|109237.7|109270.9|109220.9|52
1722954860000|2024-08-06 14:34:20|109283.4|109233.4|109255.1|109205.1|109284.4|109234.4|109253.6|109203.6|51
1722954870000|2024-08-06 14:34:30|109253.7|109203.7|109243.1|109193.1|109253.7|109203.7|109240.3|109190.3|50
1722954880000|2024-08-06 14:34:40|109245.1|109195.1|109234.3|109184.3|109245.3|109195.3|109231.3|109181.3|63
1722954890000|2024-08-06 14:34:50|109236|109186|109242.6|109192.6|109242.6|109192.6|109231.6|109181.6|54
1722954900000|2024-08-06 14:35:00|109241.2|109191.2|109250.7|109200.7|109250.7|109200.7|109228.1|109178.1|58
1722954910000|2024-08-06 14:35:10|109250.8|109200.8|109201.4|109151.4|109250.8|109200.8|109190.8|109140.8|68
1722954920000|2024-08-06 14:35:20|109201.1|109151.1|109185.5|109135.5|109204.3|109154.3|109185.5|109135.5|66
1722954930000|2024-08-06 14:35:30|109185.9|109135.9|109197.9|109147.9|109199.7|109149.7|109185.9|109135.9|54
1722954940000|2024-08-06 14:35:40|109197|109147|109198.7|109148.7|109199.2|109149.2|109192|109142|46
1722954950000|2024-08-06 14:35:50|109199.4|109149.4|109177.5|109127.5|109200.6|109150.6|109175.3|109125.3|64
1722954960000|2024-08-06 14:36:00|109178|109128|109181.6|109131.6|109183.7|109133.7|109169.2|109119.2|55
1722954970000|2024-08-06 14:36:10|109181.1|109131.1|109177.9|109127.9|109185.2|109135.2|109176.9|109126.9|66
1722954980000|2024-08-06 14:36:20|109177.4|109127.4|109181.1|109131.1|109182.4|109132.4|109174.5|109124.5|52
1722954990000|2024-08-06 14:36:30|109181.4|109131.4|109185.5|109135.5|109185.9|109135.9|109180.9|109130.9|45
1722955000000|2024-08-06 14:36:40|109185.6|109135.6|109179.7|109129.7|109186|109136|109175.1|109125.1|62
1722955010000|2024-08-06 14:36:50|109181.5|109131.5|109173.2|109123.2|109181.7|109131.7|109169.1|109119.1|65
1722955020000|2024-08-06 14:37:00|109174.5|109124.5|109169.5|109119.5|109183.8|109133.8|109169.2|109119.2|64
1722955030000|2024-08-06 14:37:10|109169.8|109119.8|109171.6|109121.6|109172.5|109122.5|109165.1|109115.1|54
1722955040000|2024-08-06 14:37:20|109171.7|109121.7|109171.4|109121.4|109179.2|109129.2|109169.8|109119.8|52
1722955050000|2024-08-06 14:37:30|109171.3|109121.3|109171.8|109121.8|109176.5|109126.5|109165.2|109115.2|61
1722955060000|2024-08-06 14:37:40|109171.4|109121.4|109163.3|109113.3|109172.9|109122.9|109159.3|109109.3|64
1722955070000|2024-08-06 14:37:50|109163|109113|109136.4|109086.4|109164|109114|109134.8|109084.8|61
1722955080000|2024-08-06 14:38:00|109136.1|109086.1|109107.5|109057.5|109136.2|109086.2|109100.9|109050.9|66
1722955090000|2024-08-06 14:38:10|109109|109059|109116.4|109066.4|109118|109068|109100.6|109050.6|60
1722955100000|2024-08-06 14:38:20|109114.8|109064.8|109116|109066|109116.4|109066.4|109106.5|109056.5|60
1722955110000|2024-08-06 14:38:30|109116.2|109066.2|109116|109066|109120.2|109070.2|109114.8|109064.8|63
1722955120000|2024-08-06 14:38:40|109113.5|109063.5|109123.5|109073.5|109124.5|109074.5|109112|109062|51
1722955130000|2024-08-06 14:38:50|109123.9|109073.9|109137.7|109087.7|109139.7|109089.7|109119.3|109069.3|50
1722955140000|2024-08-06 14:39:00|109137.6|109087.6|109138.2|109088.2|109140|109090|109127.2|109077.2|43
1722955150000|2024-08-06 14:39:10|109138.5|109088.5|109138.7|109113.7|109144|109119|109125.9|109087.4|58
1722955160000|2024-08-06 14:39:20|109138.6|109113.6|109142.2|109092.2|109144.1|109113.7|109132.1|109087.3|53
1722955170000|2024-08-06 14:39:30|109140.6|109090.6|109177.8|109127.8|109181.9|109131.9|109128.1|109090.6|67
1722955180000|2024-08-06 14:39:40|109177.5|109127.5|109172.6|109122.6|109183.3|109133.3|109171.7|109121.7|61
1722955190000|2024-08-06 14:39:50|109170.3|109120.3|109149.6|109099.6|109170.3|109120.3|109140.8|109090.8|62
1722955200000|2024-08-06 14:40:00|109149.9|109099.9|109149.6|109099.6|109153.6|109103.6|109143.8|109093.8|53
1722955210000|2024-08-06 14:40:10|109149.5|109099.5|109137.4|109087.4|109156.3|109106.3|109129.4|109079.4|68
1722955220000|2024-08-06 14:40:20|109139.2|109089.2|109134|109084|109146.7|109096.7|109134|109084|63
1722955230000|2024-08-06 14:40:30|109133.9|109083.9|109137.1|109087.1|109149.1|109099.1|109131.7|109081.7|58
1722955240000|2024-08-06 14:40:40|109136|109086|109148.8|109098.8|109150.9|109100.9|109135.5|109085.5|59
1722955250000|2024-08-06 14:40:50|109148.6|109098.6|109143.4|109093.4|109148.6|109098.6|109140|109090|70
1722955260000|2024-08-06 14:41:00|109143.9|109093.9|109147.9|109097.9|109149.4|109099.4|109139.2|109089.2|59
1722955270000|2024-08-06 14:41:10|109147.5|109097.5|109151.5|109101.5|109154.8|109104.8|109138.6|109088.6|67
1722955280000|2024-08-06 14:41:20|109150.9|109100.9|109135.5|109085.5|109151.4|109101.4|109134.4|109084.4|57
1722955290000|2024-08-06 14:41:30|109135.4|109085.4|109125.6|109075.6|109135.6|109085.6|109124.7|109074.7|61
1722955300000|2024-08-06 14:41:40|109126.3|109076.3|109113.9|109063.9|109127.7|109077.7|109105.9|109055.9|59
1722955310000|2024-08-06 14:41:50|109113.6|109063.6|109111.7|109061.7|109115.8|109065.8|109088|109038|65
1722955320000|2024-08-06 14:42:00|109112|109062|109097.8|109047.8|109112|109062|109093.6|109043.6|61
1722955330000|2024-08-06 14:42:10|109097.7|109047.7|109105.5|109055.5|109107.1|109057.1|109094.4|109044.4|61
1722955340000|2024-08-06 14:42:20|109106.2|109056.2|109095.4|109045.4|109106.2|109056.2|109094.7|109044.7|58
1722955350000|2024-08-06 14:42:30|109095.2|109045.2|109089.9|109039.9|109096|109046|109087.8|109037.8|65
1722955360000|2024-08-06 14:42:40|109089.4|109039.4|109091.6|109041.6|109096.6|109046.6|109081.2|109031.2|72
1722955370000|2024-08-06 14:42:50|109091.7|109041.7|109100.4|109050.4|109103|109053|109091.6|109041.6|52
1722955380000|2024-08-06 14:43:00|109100.5|109050.5|109101.3|109051.3|109107|109057|109097.2|109047.2|70
1722955390000|2024-08-06 14:43:10|109101|109051|109102.4|109052.4|109110.3|109060.3|109097.7|109047.7|62
1722955400000|2024-08-06 14:43:20|109101.1|109051.1|109105.3|109055.3|109117.1|109067.1|109101.1|109051.1|71
1722955410000|2024-08-06 14:43:30|109105.4|109055.4|109109.9|109059.9|109112|109062|109104.5|109054.5|60
1722955420000|2024-08-06 14:43:40|109110|109060|109115.5|109065.5|109122.4|109072.4|109106.7|109056.7|59
1722955430000|2024-08-06 14:43:50|109115.4|109065.4|109118.8|109068.8|109122.2|109072.2|109112|109062|57
1722955440000|2024-08-06 14:44:00|109117.7|109067.7|109134|109084|109135.4|109085.4|109117.5|109067.5|72
1722955450000|2024-08-06 14:44:10|109134.5|109084.5|109154.6|109104.6|109155.8|109105.8|109132.6|109082.6|63
1722955460000|2024-08-06 14:44:20|109154.1|109104.1|109167.5|109117.5|109168.1|109118.1|109152.1|109102.1|63
1722955470000|2024-08-06 14:44:30|109167.3|109117.3|109174|109124|109174|109124|109165.5|109115.5|52
1722955480000|2024-08-06 14:44:40|109176.8|109126.8|109169.6|109119.6|109176.8|109126.8|109153.5|109103.5|63
1722955490000|2024-08-06 14:44:50|109169.4|109119.4|109179.4|109129.4|109181.4|109131.4|109168.6|109118.6|66
1722955500000|2024-08-06 14:45:00|109178.8|109128.8|109184.1|109134.1|109184.1|109134.1|109174.5|109124.5|56
1722955510000|2024-08-06 14:45:10|109181.7|109131.7|109163.1|109113.1|109184.1|109134.1|109163.1|109113.1|61
1722955520000|2024-08-06 14:45:20|109161.7|109111.7|109176.8|109126.8|109176.8|109126.8|109157.3|109107.3|68
1722955530000|2024-08-06 14:45:30|109179.1|109129.1|109188.9|109138.9|109190|109140|109177.2|109127.2|62
1722955540000|2024-08-06 14:45:40|109188.5|109138.5|109172.2|109122.2|109188.5|109138.5|109171.6|109121.6|64
1722955550000|2024-08-06 14:45:50|109168.9|109118.9|109174.1|109124.1|109180|109130|109168.9|109118.9|66
1722955560000|2024-08-06 14:46:00|109174.7|109124.7|109144.6|109094.6|109176.5|109126.5|109141.9|109091.9|74
1722955570000|2024-08-06 14:46:10|109147.3|109097.3|109140.5|109090.5|109151.5|109101.5|109138|109088|72
1722955580000|2024-08-06 14:46:20|109141.4|109091.4|109151.2|109101.2|109153.6|109103.6|109141.1|109091.1|72
1722955590000|2024-08-06 14:46:30|109150.9|109100.9|109150|109100|109154.1|109104.1|109149.6|109099.6|57
1722955600000|2024-08-06 14:46:40|109150.1|109100.1|109135.3|109085.3|109156|109106|109134.1|109084.1|65
1722955610000|2024-08-06 14:46:50|109136.6|109086.6|109150.8|109100.8|109151.2|109101.2|109136.6|109086.6|69
1722955620000|2024-08-06 14:47:00|109150.5|109100.5|109147.9|109097.9|109152.6|109102.6|109143.7|109093.7|65
1722955630000|2024-08-06 14:47:10|109147.8|109097.8|109145.2|109095.2|109158.3|109108.3|109144.8|109094.8|62
1722955640000|2024-08-06 14:47:20|109144.4|109094.4|109152.9|109102.9|109152.9|109102.9|109141.9|109091.9|66
1722955650000|2024-08-06 14:47:30|109153.1|109103.1|109147.3|109097.3|109154.4|109104.4|109146.3|109096.3|52
1722955660000|2024-08-06 14:47:40|109147.5|109097.5|109153|109103|109156.5|109106.5|109147.5|109097.5|62
1722955670000|2024-08-06 14:47:50|109152.4|109102.4|109153.6|109103.6|109155.5|109105.5|109152|109102|46
1722955680000|2024-08-06 14:48:00|109153.4|109103.4|109157|109107|109160|109110|109152.7|109102.7|59
1722955690000|2024-08-06 14:48:10|109156.6|109106.6|109153.5|109103.5|109156.8|109106.8|109143.5|109093.5|64
1722955700000|2024-08-06 14:48:20|109153.8|109103.8|109149.6|109099.6|109154.7|109104.7|109145.5|109095.5|59
1722955710000|2024-08-06 14:48:30|109149.7|109099.7|109157.2|109107.2|109159.7|109109.7|109148.9|109098.9|62
1722955720000|2024-08-06 14:48:40|109157.6|109107.6|109179|109129|109180.1|109130.1|109156|109106|69
1722955730000|2024-08-06 14:48:50|109177.1|109127.1|109189.5|109139.5|109192.4|109142.4|109174.6|109124.6|63
1722955740000|2024-08-06 14:49:00|109188.6|109138.6|109183.9|109133.9|109198.8|109148.8|109174.1|109124.1|61
1722955750000|2024-08-06 14:49:10|109183.5|109133.5|109164.8|109114.8|109183.5|109133.5|109163.7|109113.7|67
1722955760000|2024-08-06 14:49:20|109162.5|109112.5|109143.2|109093.2|109162.5|109112.5|109139.6|109089.6|68
1722955770000|2024-08-06 14:49:30|109142.6|109092.6|109144.4|109094.4|109144.4|109094.4|109133.1|109083.1|58
1722955780000|2024-08-06 14:49:40|109144.9|109094.9|109120.3|109070.3|109155.7|109105.7|109120.1|109070.1|72
1722955790000|2024-08-06 14:49:50|109123.3|109073.3|109127.7|109077.7|109130|109080|109122.1|109072.1|63
1722955800000|2024-08-06 14:50:00|109127.8|109077.8|109149.5|109099.5|109153.3|109103.3|109127.8|109077.8|71
1722955810000|2024-08-06 14:50:10|109150.6|109100.6|109177.3|109127.3|109185.1|109135.1|109150.6|109100.6|61
1722955820000|2024-08-06 14:50:20|109177.4|109127.4|109178.5|109128.5|109180.8|109130.8|109170.5|109120.5|64
1722955830000|2024-08-06 14:50:30|109180.5|109130.5|109212.6|109162.6|109233.7|109183.7|109179.2|109129.2|76
1722955840000|2024-08-06 14:50:40|109214.2|109164.2|109203.7|109153.7|109214.8|109164.8|109201|109151|70
1722955850000|2024-08-06 14:50:50|109200.6|109150.6|109194.7|109144.7|109210.6|109160.6|109194.7|109144.7|68
1722955860000|2024-08-06 14:51:00|109196.9|109146.9|109191.3|109141.3|109203.4|109153.4|109188.2|109138.2|71
1722955870000|2024-08-06 14:51:10|109191.6|109141.6|109194.7|109144.7|109204.3|109154.3|109182.8|109132.8|62
1722955880000|2024-08-06 14:51:20|109193.7|109143.7|109206.2|109156.2|109209.4|109159.4|109190.9|109140.9|68
1722955890000|2024-08-06 14:51:30|109206.9|109156.9|109209.9|109159.9|109212.4|109162.4|109206.9|109156.9|62
1722955900000|2024-08-06 14:51:40|109210.3|109160.3|109194.9|109144.9|109210.3|109160.3|109185.7|109135.7|68
1722955910000|2024-08-06 14:51:50|109193|109143|109188.9|109138.9|109195.3|109145.3|109185.4|109135.4|67
1722955920000|2024-08-06 14:52:00|109189.4|109139.4|109188.6|109138.6|109194.4|109144.4|109184.2|109134.2|71
1722955930000|2024-08-06 14:52:10|109189.5|109139.5|109187.6|109137.6|109195.9|109145.9|109187.3|109137.3|61
1722955940000|2024-08-06 14:52:20|109187.2|109137.2|109187.3|109137.3|109194.8|109144.8|109184.6|109134.6|62
1722955950000|2024-08-06 14:52:30|109186.5|109136.5|109191.5|109141.5|109194.5|109144.5|109182.4|109132.4|64
1722955960000|2024-08-06 14:52:40|109191.8|109141.8|109190.9|109140.9|109195.3|109145.3|109184|109134|54
1722955970000|2024-08-06 14:52:50|109191.5|109141.5|109189.1|109139.1|109192.9|109142.9|109183.2|109133.2|58
1722955980000|2024-08-06 14:53:00|109189|109139|109156.5|109106.5|109189.5|109139.5|109153.6|109103.6|57
1722955990000|2024-08-06 14:53:10|109159.2|109109.2|109137.6|109087.6|109159.4|109109.4|109136.7|109086.7|47
1722956000000|2024-08-06 14:53:20|109137.9|109087.9|109136.2|109086.2|109140.3|109090.3|109134.5|109084.5|59
1722956010000|2024-08-06 14:53:30|109136.3|109086.3|109121.8|109071.8|109136.3|109086.3|109117.3|109067.3|64
1722956020000|2024-08-06 14:53:40|109122|109072|109132.7|109082.7|109142.5|109092.5|109119.6|109069.6|67
1722956030000|2024-08-06 14:53:50|109132.6|109082.6|109125.1|109075.1|109132.6|109082.6|109124.1|109074.1|58
1722956040000|2024-08-06 14:54:00|109127.4|109077.4|109123.1|109073.1|109141.1|109091.1|109120.4|109070.4|64
1722956050000|2024-08-06 14:54:10|109123|109073|109138.2|109088.2|109138.4|109088.4|109123|109073|55
1722956060000|2024-08-06 14:54:20|109139.6|109089.6|109140.1|109090.1|109144.5|109094.5|109136.8|109086.8|65
1722956070000|2024-08-06 14:54:30|109139.3|109089.3|109134.2|109084.2|109139.9|109089.9|109126.2|109076.2|67
1722956080000|2024-08-06 14:54:40|109135.6|109085.6|109120.6|109070.6|109136.8|109086.8|109120.6|109070.6|67
1722956090000|2024-08-06 14:54:50|109120.1|109070.1|109114.3|109064.3|109126.6|109076.6|109114.3|109064.3|64
1722956100000|2024-08-06 14:55:00|109110|109060|109119.7|109069.7|109120.5|109070.5|109109.4|109059.4|58
1722956110000|2024-08-06 14:55:10|109120.2|109070.2|109128.6|109078.6|109131.7|109081.7|109119.4|109069.4|64
1722956120000|2024-08-06 14:55:20|109127.9|109077.9|109110.1|109060.1|109127.9|109077.9|109107.1|109057.1|57
1722956130000|2024-08-06 14:55:30|109110.6|109060.6|109082|109032|109110.8|109060.8|109075.1|109025.1|60
1722956140000|2024-08-06 14:55:40|109081.7|109031.7|109082.5|109032.5|109086.6|109036.6|109080.9|109030.9|53
1722956150000|2024-08-06 14:55:50|109084.4|109034.4|109075.1|109025.1|109088.5|109038.5|109075.1|109025.1|60
1722956160000|2024-08-06 14:56:00|109075.2|109025.2|109073.1|109023.1|109075.2|109025.2|109059.7|109009.7|55
1722956170000|2024-08-06 14:56:10|109073.2|109023.2|109074.8|109024.8|109075.4|109025.4|109068.5|109018.5|48
1722956180000|2024-08-06 14:56:20|109074.7|109024.7|109086.1|109036.1|109098.9|109048.9|109072.1|109022.1|59
1722956190000|2024-08-06 14:56:30|109086.6|109036.6|109083.2|109033.2|109086.8|109036.8|109071.2|109021.2|65
1722956200000|2024-08-06 14:56:40|109083.1|109033.1|109098.1|109048.1|109100|109050|109082.2|109032.2|60
1722956210000|2024-08-06 14:56:50|109098.4|109048.4|109121.1|109071.1|109124.1|109074.1|109098.4|109048.4|61
1722956220000|2024-08-06 14:57:00|109123.7|109073.7|109118.1|109068.1|109125.6|109075.6|109114.3|109064.3|61
1722956230000|2024-08-06 14:57:10|109118.2|109068.2|109126.9|109076.9|109127.3|109077.3|109115.1|109065.1|48
1722956240000|2024-08-06 14:57:20|109127.2|109077.2|109118.1|109068.1|109130.8|109080.8|109111.3|109061.3|60
1722956250000|2024-08-06 14:57:30|109117.6|109067.6|109129.7|109079.7|109133.5|109083.5|109117.6|109067.6|55
1722956260000|2024-08-06 14:57:40|109129.3|109079.3|109150.8|109100.8|109152.5|109102.5|109129.3|109079.3|62
1722956270000|2024-08-06 14:57:50|109150.9|109100.9|109150.4|109100.4|109158.4|109108.4|109150.4|109100.4|68
1722956280000|2024-08-06 14:58:00|109150.1|109100.1|109156.8|109106.8|109164.3|109114.3|109148.4|109098.4|67
1722956290000|2024-08-06 14:58:10|109155.8|109105.8|109159|109109|109159|109109|109146.6|109096.6|56
1722956300000|2024-08-06 14:58:20|109159.4|109109.4|109166.3|109116.3|109168|109118|109157.7|109107.7|60
1722956310000|2024-08-06 14:58:30|109165.9|109115.9|109182.2|109132.2|109183|109133|109165.8|109115.8|63
1722956320000|2024-08-06 14:58:40|109181.6|109131.6|109178.4|109128.4|109186.2|109136.2|109178.1|109128.1|52
1722956330000|2024-08-06 14:58:50|109178|109128|109183.7|109133.7|109183.7|109133.7|109173.2|109123.2|48
1722956340000|2024-08-06 14:59:00|109187.6|109137.6|109184.6|109134.6|109188.7|109138.7|109184.2|109134.2|49
1722956350000|2024-08-06 14:59:10|109185.7|109135.7|109184.4|109134.4|109189|109139|109183.3|109133.3|36
1722956360000|2024-08-06 14:59:20|109184|109134|109182.2|109132.2|109185.7|109135.7|109174.8|109124.8|56
1722956370000|2024-08-06 14:59:30|109183|109133|109179.9|109129.9|109183.7|109133.7|109178.4|109128.4|42
1722956380000|2024-08-06 14:59:40|109180|109130|109175.8|109125.8|109181.4|109131.4|109175.7|109125.7|35
1722956390000|2024-08-06 14:59:50|109175.6|109125.6|109175.3|109125.3|109186.4|109136.4|109171.8|109121.8|44
1722956400000|2024-08-06 15:00:00|109173.3|109123.3|109154.4|109104.4|109173.3|109123.3|109142.8|109092.8|58
1722956410000|2024-08-06 15:00:10|109154.5|109104.5|109152.5|109102.5|109163.9|109113.9|109151.3|109101.3|63
1722956420000|2024-08-06 15:00:20|109153.3|109103.3|109166|109116|109168.4|109118.4|109151.4|109101.4|68
1722956430000|2024-08-06 15:00:30|109165.4|109115.4|109170.9|109120.9|109171.2|109121.2|109165.4|109115.4|55
1722956440000|2024-08-06 15:00:40|109171.1|109121.1|109166.7|109141.7|109181.9|109142.5|109165.8|109121.1|51
1722956450000|2024-08-06 15:00:50|109165.9|109140.9|109176.9|109151.9|109188.7|109153.1|109163.4|109126.3|60
1722956460000|2024-08-06 15:01:00|109176.4|109151.4|109195|109145|109195.8|109162|109173.6|109138.2|64
1722956470000|2024-08-06 15:01:10|109194.1|109144.1|109181.6|109131.6|109194.1|109144.1|109176.6|109126.6|71
1722956480000|2024-08-06 15:01:20|109178.7|109128.7|109183.8|109133.8|109183.8|109133.8|109174.8|109124.8|56
1722956490000|2024-08-06 15:01:30|109186.4|109136.4|109190.3|109140.3|109190.8|109140.8|109179.1|109129.1|55
1722956500000|2024-08-06 15:01:40|109190.5|109140.5|109179.7|109129.7|109191|109141|109173|109123|68
1722956510000|2024-08-06 15:01:50|109180.8|109130.8|109179.8|109129.8|109187.9|109137.9|109179.8|109129.8|67
1722956520000|2024-08-06 15:02:00|109181.5|109131.5|109180|109130|109181.5|109131.5|109173.3|109123.3|63
1722956530000|2024-08-06 15:02:10|109180.1|109130.1|109180.1|109130.1|109182.4|109132.4|109176.1|109126.1|52
1722956540000|2024-08-06 15:02:20|109180.3|109130.3|109172.3|109122.3|109182|109132|109171.1|109121.1|47
1722956550000|2024-08-06 15:02:30|109172|109122|109225.7|109175.7|109228.1|109178.1|109170.9|109120.9|64
1722956560000|2024-08-06 15:02:40|109225.6|109175.6|109217.8|109167.8|109225.6|109175.6|109204.9|109154.9|64
1722956570000|2024-08-06 15:02:50|109218.2|109168.2|109205.4|109155.4|109218.2|109168.2|109202.4|109152.4|63
1722956580000|2024-08-06 15:03:00|109206.6|109156.6|109219.3|109169.3|109223.2|109173.2|109206.6|109156.6|69
1722956590000|2024-08-06 15:03:10|109219.2|109169.2|109221.5|109171.5|109223.6|109173.6|109217.8|109167.8|57
1722956600000|2024-08-06 15:03:20|109221.4|109171.4|109221.3|109171.3|109223.3|109173.3|109212.1|109162.1|66
1722956610000|2024-08-06 15:03:30|109221.6|109171.6|109218|109168|109230|109180|109216.7|109166.7|58
1722956620000|2024-08-06 15:03:40|109220|109170|109215.5|109165.5|109223.9|109173.9|109213.6|109163.6|52
1722956630000|2024-08-06 15:03:50|109215.4|109165.4|109218.3|109168.3|109222.4|109172.4|109211.8|109161.8|55
1722956640000|2024-08-06 15:04:00|109218.6|109168.6|109213.3|109163.3|109219.1|109169.1|109208.5|109158.5|68
1722956650000|2024-08-06 15:04:10|109212.7|109162.7|109217.7|109167.7|109223.5|109173.5|109210.7|109160.7|58
1722956660000|2024-08-06 15:04:20|109217|109167|109262.7|109212.7|109262.7|109212.7|109216.7|109166.7|57
1722956670000|2024-08-06 15:04:30|109262.3|109212.3|109283.8|109233.8|109283.8|109233.8|109261.5|109211.5|66
1722956680000|2024-08-06 15:04:40|109283.3|109233.3|109261.7|109211.7|109283.3|109233.3|109261.7|109211.7|67
1722956690000|2024-08-06 15:04:50|109261.2|109211.2|109259.9|109209.9|109263.1|109213.1|109258.1|109208.1|58
1722956700000|2024-08-06 15:05:00|109260.7|109210.7|109261.2|109211.2|109261.9|109211.9|109250.7|109200.7|59
1722956710000|2024-08-06 15:05:10|109261.1|109211.1|109277.9|109227.9|109277.9|109227.9|109256.9|109206.9|64
1722956720000|2024-08-06 15:05:20|109277.8|109227.8|109276.4|109226.4|109280.8|109230.8|109271.5|109221.5|56
1722956730000|2024-08-06 15:05:30|109276.5|109226.5|109272.3|109222.3|109280.1|109230.1|109269.9|109219.9|60
1722956740000|2024-08-06 15:05:40|109272.5|109222.5|109249.6|109199.6|109272.7|109222.7|109248.9|109198.9|63
1722956750000|2024-08-06 15:05:50|109245.5|109195.5|109272.2|109222.2|109272.2|109222.2|109237.6|109187.6|70
1722956760000|2024-08-06 15:06:00|109271.1|109221.1|109260.1|109210.1|109271.5|109221.5|109252.7|109202.7|68
1722956770000|2024-08-06 15:06:10|109261.4|109211.4|109256.3|109206.3|109269.1|109219.1|109253.9|109203.9|71
1722956780000|2024-08-06 15:06:20|109257.2|109207.2|109259.6|109209.6|109260.2|109210.2|109248.4|109198.4|68
1722956790000|2024-08-06 15:06:30|109260.1|109210.1|109272.3|109222.3|109278.2|109228.2|109258.4|109208.4|64
1722956800000|2024-08-06 15:06:40|109272.2|109222.2|109254.1|109204.1|109274.1|109224.1|109250|109200|60
1722956810000|2024-08-06 15:06:50|109253.9|109203.9|109257|109207|109259.6|109209.6|109236.5|109186.5|70
1722956820000|2024-08-06 15:07:00|109256.5|109206.5|109259.2|109209.2|109262.6|109212.6|109253.7|109203.7|65
1722956830000|2024-08-06 15:07:10|109259.6|109209.6|109248.1|109198.1|109264.4|109214.4|109244.1|109194.1|62
1722956840000|2024-08-06 15:07:20|109249.3|109199.3|109271.4|109221.4|109271.4|109221.4|109249|109199|68
1722956850000|2024-08-06 15:07:30|109270.8|109220.8|109260.2|109210.2|109271.7|109221.7|109254.4|109204.4|73
1722956860000|2024-08-06 15:07:40|109259.8|109209.8|109253.1|109203.1|109263.9|109213.9|109249.2|109199.2|66
1722956870000|2024-08-06 15:07:50|109254|109204|109253.8|109203.8|109255.2|109205.2|109250|109200|49
1722956880000|2024-08-06 15:08:00|109254|109204|109237.6|109187.6|109254.8|109204.8|109229|109179|67
1722956890000|2024-08-06 15:08:10|109237.7|109187.7|109236.8|109186.8|109246.6|109196.6|109234.4|109184.4|62
1722956900000|2024-08-06 15:08:20|109236.4|109186.4|109232.5|109182.5|109239.2|109189.2|109228|109178|62
1722956910000|2024-08-06 15:08:30|109233.7|109183.7|109236.4|109186.4|109236.4|109186.4|109230.9|109180.9|61
1722956920000|2024-08-06 15:08:40|109237.3|109187.3|109243.7|109193.7|109246.8|109196.8|109237.3|109187.3|63
1722956930000|2024-08-06 15:08:50|109244|109194|109243.9|109193.9|109244.6|109194.6|109240.7|109190.7|37
1722956940000|2024-08-06 15:09:00|109245.3|109195.3|109245.1|109195.1|109258.3|109208.3|109242.5|109192.5|64
1722956950000|2024-08-06 15:09:10|109245.2|109195.2|109260.2|109210.2|109260.6|109210.6|109245.2|109195.2|64
1722956960000|2024-08-06 15:09:20|109259.9|109209.9|109256.8|109206.8|109260|109210|109250.5|109200.5|53
1722956970000|2024-08-06 15:09:30|109256.4|109206.4|109255.6|109205.6|109268.1|109218.1|109253.4|109203.4|54
1722956980000|2024-08-06 15:09:40|109255.8|109205.8|109251.8|109201.8|109255.8|109205.8|109246.4|109196.4|59
1722956990000|2024-08-06 15:09:50|109251.7|109201.7|109255.1|109205.1|109257.2|109207.2|109246.2|109196.2|61
1722957000000|2024-08-06 15:10:00|109255.3|109205.3|109255.2|109205.2|109259.3|109209.3|109250.8|109200.8|55
1722957010000|2024-08-06 15:10:10|109255.1|109205.1|109241.7|109191.7|109255.2|109205.2|109232.1|109182.1|60
1722957020000|2024-08-06 15:10:20|109241.3|109191.3|109248.8|109198.8|109257.8|109207.8|109241.3|109191.3|71
1722957030000|2024-08-06 15:10:30|109250.2|109200.2|109271.5|109221.5|109272.4|109222.4|109249.3|109199.3|57
1722957040000|2024-08-06 15:10:40|109271.9|109221.9|109278.4|109228.4|109279.7|109229.7|109269.1|109219.1|66
1722957050000|2024-08-06 15:10:50|109277.8|109227.8|109299.2|109249.2|109303.8|109253.8|109277.8|109227.8|60
1722957060000|2024-08-06 15:11:00|109298.5|109248.5|109277.9|109227.9|109309.1|109259.1|109277.9|109227.9|68
1722957070000|2024-08-06 15:11:10|109278.2|109228.2|109285|109235|109285.4|109235.4|109277.3|109227.3|72
1722957080000|2024-08-06 15:11:20|109285.4|109235.4|109271.7|109221.7|109285.7|109235.7|109270.5|109220.5|65
1722957090000|2024-08-06 15:11:30|109271.5|109221.5|109289.8|109239.8|109291.5|109241.5|109271.5|109221.5|54
1722957100000|2024-08-06 15:11:40|109289|109239|109296.9|109246.9|109301.9|109251.9|109288.2|109238.2|53
1722957110000|2024-08-06 15:11:50|109296.4|109246.4|109285.7|109235.7|109299.5|109249.5|109284.9|109234.9|51
1722957120000|2024-08-06 15:12:00|109285.4|109235.4|109247.2|109197.2|109285.6|109235.6|109242.4|109192.4|66
1722957130000|2024-08-06 15:12:10|109246.9|109196.9|109223.9|109173.9|109247.4|109197.4|109222.4|109172.4|69
1722957140000|2024-08-06 15:12:20|109223.1|109173.1|109246.6|109196.6|109250.1|109200.1|109223.1|109173.1|68
1722957150000|2024-08-06 15:12:30|109247.1|109197.1|109245.2|109195.2|109257.6|109207.6|109238.7|109188.7|71
1722957160000|2024-08-06 15:12:40|109244.9|109194.9|109248.5|109198.5|109253.9|109203.9|109244.9|109194.9|62
1722957170000|2024-08-06 15:12:50|109248.7|109198.7|109242.9|109192.9|109249.5|109199.5|109240.2|109190.2|65
1722957180000|2024-08-06 15:13:00|109243|109193|109247.9|109197.9|109247.9|109197.9|109241|109191|52
1722957190000|2024-08-06 15:13:10|109247.6|109197.6|109247.4|109197.4|109249.1|109199.1|109241|109191|55
1722957200000|2024-08-06 15:13:20|109249.5|109199.5|109272.1|109222.1|109272.1|109222.1|109248.9|109198.9|52
1722957210000|2024-08-06 15:13:30|109276.6|109226.6|109278.8|109228.8|109281.6|109231.6|109275.6|109225.6|60
1722957220000|2024-08-06 15:13:40|109279|109229|109284.4|109234.4|109299.1|109249.1|109279|109229|60
1722957230000|2024-08-06 15:13:50|109284|109234|109281.3|109231.3|109284|109234|109271.4|109221.4|63
1722957240000|2024-08-06 15:14:00|109281.1|109231.1|109281.4|109231.4|109284.1|109234.1|109279.3|109229.3|69
1722957250000|2024-08-06 15:14:10|109281.8|109231.8|109278.3|109228.3|109283.4|109233.4|109272.6|109222.6|60
1722957260000|2024-08-06 15:14:20|109278.7|109228.7|109279.8|109229.8|109283.9|109233.9|109276.5|109226.5|66
1722957270000|2024-08-06 15:14:30|109279.6|109229.6|109280.7|109230.7|109282.7|109232.7|109278.5|109228.5|56
1722957280000|2024-08-06 15:14:40|109280.3|109230.3|109279.9|109229.9|109282.1|109232.1|109277.4|109227.4|64
1722957290000|2024-08-06 15:14:50|109279.7|109229.7|109288.1|109238.1|109288.4|109238.4|109278.3|109228.3|54
1722957300000|2024-08-06 15:15:00|109288.2|109238.2|109251.1|109201.1|109288.2|109238.2|109251.1|109201.1|66
1722957310000|2024-08-06 15:15:10|109251.3|109201.3|109246.5|109196.5|109252.1|109202.1|109246.5|109196.5|59
1722957320000|2024-08-06 15:15:20|109247.4|109197.4|109265.7|109215.7|109266.8|109216.8|109246.8|109196.8|57
1722957330000|2024-08-06 15:15:30|109267.7|109217.7|109313.7|109263.7|109314.4|109264.4|109267.7|109217.7|60
1722957340000|2024-08-06 15:15:40|109314.6|109264.6|109308.3|109258.3|109321.6|109271.6|109302.4|109252.4|66
1722957350000|2024-08-06 15:15:50|109308|109258|109320.6|109270.6|109324|109274|109304.1|109254.1|59
1722957360000|2024-08-06 15:16:00|109319.3|109269.3|109322.1|109272.1|109334.8|109284.8|109312.6|109262.6|64
1722957370000|2024-08-06 15:16:10|109322.2|109272.2|109311.5|109261.5|109322.2|109272.2|109310.3|109260.3|55
1722957380000|2024-08-06 15:16:20|109310.1|109260.1|109311.3|109261.3|109316.9|109266.9|109306.6|109256.6|63
1722957390000|2024-08-06 15:16:30|109311.2|109261.2|109297.3|109247.3|109313.5|109263.5|109297.3|109247.3|62
1722957400000|2024-08-06 15:16:40|109299.8|109249.8|109311.6|109261.6|109315.9|109265.9|109299.8|109249.8|57
1722957410000|2024-08-06 15:16:50|109311|109261|109314|109264|109314.8|109264.8|109308.7|109258.7|54
1722957420000|2024-08-06 15:17:00|109315|109265|109278.2|109228.2|109315|109265|109278.2|109228.2|68
1722957430000|2024-08-06 15:17:10|109278.5|109228.5|109281.3|109231.3|109291|109241|109275.2|109225.2|69
1722957440000|2024-08-06 15:17:20|109281.1|109231.1|109276.4|109226.4|109281.1|109231.1|109271.7|109221.7|59
1722957450000|2024-08-06 15:17:30|109276.3|109226.3|109252.3|109202.3|109279|109229|109251.8|109201.8|71
1722957460000|2024-08-06 15:17:40|109250.9|109200.9|109241.9|109191.9|109258.5|109208.5|109241.3|109191.3|67
1722957470000|2024-08-06 15:17:50|109241.7|109191.7|109226.7|109176.7|109242.6|109192.6|109224.4|109174.4|64
1722957480000|2024-08-06 15:18:00|109227.2|109177.2|109253.1|109203.1|109266.1|109216.1|109224.9|109174.9|72
1722957490000|2024-08-06 15:18:10|109252.1|109202.1|109241.6|109191.6|109256.8|109206.8|109232.7|109182.7|69
1722957500000|2024-08-06 15:18:20|109238.1|109188.1|109229.5|109179.5|109244.8|109194.8|109229.5|109179.5|73
1722957510000|2024-08-06 15:18:30|109229.6|109179.6|109222.9|109172.9|109252.1|109202.1|109222.9|109172.9|60
1722957520000|2024-08-06 15:18:40|109222.6|109172.6|109217.4|109167.4|109222.9|109172.9|109209.3|109159.3|66
1722957530000|2024-08-06 15:18:50|109219.2|109169.2|109198.7|109148.7|109220.3|109170.3|109198.7|109148.7|66
1722957540000|2024-08-06 15:19:00|109194.6|109144.6|109197.6|109147.6|109200.2|109150.2|109186.5|109136.5|66
1722957550000|2024-08-06 15:19:10|109197.5|109147.5|109191.3|109141.3|109200|109150|109189.4|109139.4|57
1722957560000|2024-08-06 15:19:20|109191.7|109141.7|109194.2|109144.2|109199.4|109149.4|109189.9|109139.9|71
1722957570000|2024-08-06 15:19:30|109193.2|109143.2|109202|109152|109202.2|109152.2|109193.2|109143.2|67
1722957580000|2024-08-06 15:19:40|109201.1|109151.1|109210|109160|109210.7|109160.7|109196.2|109146.2|71
1722957590000|2024-08-06 15:19:50|109210.3|109160.3|109220.3|109170.3|109225.9|109175.9|109210.3|109160.3|73
1722957600000|2024-08-06 15:20:00|109220.1|109170.1|109204.4|109154.4|109220.1|109170.1|109204.4|109154.4|68
1722957610000|2024-08-06 15:20:10|109204.9|109154.9|109204.6|109154.6|109207.5|109157.5|109199.5|109149.5|59
1722957620000|2024-08-06 15:20:20|109204.4|109154.4|109204.8|109154.8|109207.7|109157.7|109192.4|109142.4|63
1722957630000|2024-08-06 15:20:30|109204.9|109154.9|109207.8|109157.8|109207.8|109157.8|109202.8|109152.8|53
1722957640000|2024-08-06 15:20:40|109208|109158|109222.9|109172.9|109224|109174|109200.9|109150.9|59
1722957650000|2024-08-06 15:20:50|109223.7|109173.7|109245.3|109195.3|109246.2|109196.2|109222.8|109172.8|67
1722957660000|2024-08-06 15:21:00|109245.9|109195.9|109260.6|109210.6|109263.8|109213.8|109245.9|109195.9|61
1722957670000|2024-08-06 15:21:10|109260.9|109210.9|109235.8|109185.8|109262.4|109212.4|109235.4|109185.4|58
1722957680000|2024-08-06 15:21:20|109235.6|109185.6|109233.8|109183.8|109237.7|109187.7|109227.6|109177.6|67
1722957690000|2024-08-06 15:21:30|109233.2|109183.2|109234.5|109184.5|109237|109187|109230.6|109180.6|65
1722957700000|2024-08-06 15:21:40|109232.4|109182.4|109234.2|109184.2|109234.2|109184.2|109218.5|109168.5|61
1722957710000|2024-08-06 15:21:50|109234.3|109184.3|109250.7|109200.7|109262.8|109212.8|109234|109184|61
1722957720000|2024-08-06 15:22:00|109250.8|109200.8|109248.5|109198.5|109260.3|109210.3|109248.5|109198.5|54
1722957730000|2024-08-06 15:22:10|109248|109198|109242.9|109192.9|109257|109207|109241.6|109191.6|66
1722957740000|2024-08-06 15:22:20|109243|109193|109221.4|109171.4|109243|109193|109218|109168|63
1722957750000|2024-08-06 15:22:30|109222|109172|109225.6|109175.6|109226.5|109176.5|109214.4|109164.4|52
1722957760000|2024-08-06 15:22:40|109226|109176|109216.9|109166.9|109226.6|109176.6|109214.6|109164.6|58
1722957770000|2024-08-06 15:22:50|109216.8|109166.8|109202.8|109152.8|109217.4|109167.4|109199|109149|60
1722957780000|2024-08-06 15:23:00|109203.8|109153.8|109213.4|109163.4|109213.4|109163.4|109198.8|109148.8|62
1722957790000|2024-08-06 15:23:10|109213.5|109163.5|109178.8|109128.8|109213.5|109163.5|109176.3|109126.3|67
1722957800000|2024-08-06 15:23:20|109174.7|109124.7|109169.3|109119.3|109174.7|109124.7|109164|109114|75
1722957810000|2024-08-06 15:23:30|109169|109119|109152.3|109102.3|109169|109119|109152|109102|68
1722957820000|2024-08-06 15:23:40|109152.1|109102.1|109139.7|109089.7|109152.7|109102.7|109134.8|109084.8|65
1722957830000|2024-08-06 15:23:50|109139.1|109089.1|109134.1|109084.1|109140.5|109090.5|109134.1|109084.1|68
1722957840000|2024-08-06 15:24:00|109134.3|109084.3|109155.6|109105.6|109155.6|109105.6|109134.3|109084.3|63
1722957850000|2024-08-06 15:24:10|109155.9|109105.9|109148.2|109098.2|109156.6|109106.6|109147.3|109097.3|64
1722957860000|2024-08-06 15:24:20|109148.3|109098.3|109138.8|109088.8|109153.3|109103.3|109138.8|109088.8|59
1722957870000|2024-08-06 15:24:30|109139.7|109089.7|109137.5|109087.5|109142.3|109092.3|109136.5|109086.5|56
1722957880000|2024-08-06 15:24:40|109138.6|109088.6|109131.6|109081.6|109138.8|109088.8|109124.8|109074.8|65
1722957890000|2024-08-06 15:24:50|109132.5|109082.5|109125.9|109075.9|109134.3|109084.3|109125.6|109075.6|59
1722957900000|2024-08-06 15:25:00|109125.5|109075.5|109131.2|109081.2|109132.2|109082.2|109117.3|109067.3|69
1722957910000|2024-08-06 15:25:10|109131.6|109081.6|109140.7|109090.7|109146.9|109096.9|109130.9|109080.9|65
1722957920000|2024-08-06 15:25:20|109141.1|109091.1|109134.5|109084.5|109142.9|109092.9|109133.8|109083.8|75
1722957930000|2024-08-06 15:25:30|109134.7|109084.7|109133.5|109083.5|109136|109086|109127.7|109077.7|64
1722957940000|2024-08-06 15:25:40|109133.8|109083.8|109135.8|109085.8|109136.7|109086.7|109127.3|109077.3|64
1722957950000|2024-08-06 15:25:50|109134|109084|109118.5|109068.5|109134|109084|109115.7|109065.7|65
1722957960000|2024-08-06 15:26:00|109119.2|109069.2|109130.7|109080.7|109133.2|109083.2|109119.2|109069.2|64
1722957970000|2024-08-06 15:26:10|109130.8|109080.8|109118.8|109068.8|109130.9|109080.9|109115.8|109065.8|58
1722957980000|2024-08-06 15:26:20|109119.2|109069.2|109123.8|109073.8|109130.5|109080.5|109118.5|109068.5|60
1722957990000|2024-08-06 15:26:30|109124.8|109074.8|109121.9|109071.9|109128.1|109078.1|109121.9|109071.9|54
1722958000000|2024-08-06 15:26:40|109121.8|109071.8|109126.8|109076.8|109130.4|109080.4|109121.8|109071.8|66
1722958010000|2024-08-06 15:26:50|109126.7|109076.7|109115.5|109065.5|109126.9|109076.9|109115.5|109065.5|63
1722958020000|2024-08-06 15:27:00|109115.7|109065.7|109116.7|109066.7|109118.9|109068.9|109111.9|109061.9|68
1722958030000|2024-08-06 15:27:10|109116.4|109066.4|109114.3|109064.3|109119.1|109069.1|109114.1|109064.1|57
1722958040000|2024-08-06 15:27:20|109114.9|109064.9|109118.8|109068.8|109118.8|109068.8|109109.2|109059.2|68
1722958050000|2024-08-06 15:27:30|109118.6|109068.6|109124.3|109074.3|109131.9|109081.9|109118.3|109068.3|59
1722958060000|2024-08-06 15:27:40|109124.8|109074.8|109133.6|109083.6|109137|109087|109118.5|109068.5|66
1722958070000|2024-08-06 15:27:50|109132.8|109082.8|109130.1|109080.1|109142.9|109092.9|109127|109077|66
1722958080000|2024-08-06 15:28:00|109130.5|109080.5|109153.2|109103.2|109154.1|109104.1|109130.5|109080.5|65
1722958090000|2024-08-06 15:28:10|109153.9|109103.9|109163.4|109113.4|109165.3|109115.3|109153.6|109103.6|58
1722958100000|2024-08-06 15:28:20|109163.5|109113.5|109158.4|109108.4|109165.5|109115.5|109158.4|109108.4|58
1722958110000|2024-08-06 15:28:30|109157.5|109107.5|109162|109112|109164.8|109114.8|109157.5|109107.5|55
1722958120000|2024-08-06 15:28:40|109161.6|109111.6|109162.5|109112.5|109164.1|109114.1|109148.4|109098.4|71
1722958130000|2024-08-06 15:28:50|109164.4|109114.4|109153.7|109103.7|109169.2|109119.2|109152.8|109102.8|71
1722958140000|2024-08-06 15:29:00|109152.9|109102.9|109159.1|109109.1|109160.8|109110.8|109152.4|109102.4|59
1722958150000|2024-08-06 15:29:10|109159|109109|109163.5|109113.5|109163.5|109113.5|109157.1|109107.1|51
1722958160000|2024-08-06 15:29:20|109163.8|109113.8|109160.8|109110.8|109166.2|109116.2|109160.8|109110.8|24
1722958170000|2024-08-06 15:29:30|109160.3|109110.3|109164.3|109114.3|109164.5|109114.5|109155.5|109105.5|42
1722958180000|2024-08-06 15:29:40|109162.8|109112.8|109171.9|109121.9|109173.4|109123.4|109162.4|109112.4|36
1722958190000|2024-08-06 15:29:50|109172.3|109122.3|109171.7|109121.7|109173.8|109123.8|109167.6|109117.6|51
1722958200000|2024-08-06 15:30:00|109172.9|109122.9|109169.3|109119.3|109174.2|109124.2|109165.9|109115.9|62
1722958210000|2024-08-06 15:30:10|109169.5|109119.5|109164.6|109114.6|109171.5|109121.5|109163.4|109113.4|45
1722958220000|2024-08-06 15:30:20|109164.5|109114.5|109162.2|109112.2|109172.8|109122.8|109161.6|109111.6|46
1722958230000|2024-08-06 15:30:30|109162.3|109112.3|109162.7|109112.7|109174|109124|109160.6|109110.6|58
1722958240000|2024-08-06 15:30:40|109164|109114|109168.8|109118.8|109173.5|109123.5|109164|109114|50
1722958250000|2024-08-06 15:30:50|109168.5|109118.5|109164.7|109114.7|109172|109122|109164.6|109114.6|45
1722958260000|2024-08-06 15:31:00|109165|109115|109167.4|109117.4|109168.9|109118.9|109158.4|109108.4|41
1722958270000|2024-08-06 15:31:10|109167.6|109117.6|109157.7|109107.7|109169|109119|109154.9|109104.9|48
1722958280000|2024-08-06 15:31:20|109156.9|109106.9|109163.5|109113.5|109166.4|109116.4|109155.1|109105.1|33
1722958290000|2024-08-06 15:31:30|109162.5|109112.5|109165.9|109115.9|109174|109124|109157.7|109107.7|44
1722958300000|2024-08-06 15:31:40|109166.5|109116.5|109165.1|109115.1|109172.4|109122.4|109160.1|109110.1|51
1722958310000|2024-08-06 15:31:50|109163.8|109113.8|109160.9|109110.9|109171.8|109121.8|109160.5|109110.5|63
1722958320000|2024-08-06 15:32:00|109161.5|109111.5|109157.2|109107.2|109164.8|109114.8|109157.2|109107.2|43
1722958330000|2024-08-06 15:32:10|109157.9|109107.9|109155.3|109105.3|109164.6|109114.6|109153.5|109103.5|46
1722958340000|2024-08-06 15:32:20|109155.6|109105.6|109140.5|109090.5|109161.8|109111.8|109138.8|109088.8|56
1722958350000|2024-08-06 15:32:30|109139.3|109089.3|109138.5|109088.5|109142|109092|109131.3|109081.3|71
1722958360000|2024-08-06 15:32:40|109137.8|109087.8|109141.5|109091.5|109146.4|109096.4|109133.3|109083.3|68
1722958370000|2024-08-06 15:32:50|109142.2|109092.2|109142|109092|109146.1|109096.1|109135.6|109085.6|49
1722958380000|2024-08-06 15:33:00|109139.1|109089.1|109140.7|109090.7|109144.4|109094.4|109136.1|109086.1|61
1722958390000|2024-08-06 15:33:10|109140.8|109090.8|109133.1|109083.1|109142.7|109092.7|109132.5|109082.5|61
1722958400000|2024-08-06 15:33:20|109132.2|109082.2|109118.6|109068.6|109132.2|109082.2|109113.3|109063.3|72
1722958410000|2024-08-06 15:33:30|109119.2|109069.2|109128.7|109078.7|109136.1|109086.1|109117.6|109067.6|69
1722958420000|2024-08-06 15:33:40|109128.8|109078.8|109116.7|109066.7|109128.8|109078.8|109111.8|109061.8|58
1722958430000|2024-08-06 15:33:50|109114.5|109064.5|109107.8|109057.8|109115|109065|109107.8|109057.8|59
1722958440000|2024-08-06 15:34:00|109107.5|109057.5|109109.2|109059.2|109114.1|109064.1|109104|109054|66
1722958450000|2024-08-06 15:34:10|109109|109059|109116.5|109066.5|109120.1|109070.1|109107.8|109057.8|64
1722958460000|2024-08-06 15:34:20|109117.2|109067.2|109113.4|109063.4|109119.1|109069.1|109112.9|109062.9|61
1722958470000|2024-08-06 15:34:30|109112.5|109062.5|109109.2|109059.2|109116.4|109066.4|109107.1|109057.1|51
1722958480000|2024-08-06 15:34:40|109110.7|109060.7|109093.2|109043.2|109113.6|109063.6|109090.3|109040.3|48
1722958490000|2024-08-06 15:34:50|109092.5|109042.5|109085.1|109035.1|109093|109043|109084.2|109034.2|39
1722958500000|2024-08-06 15:35:00|109083.3|109033.3|109080.8|109030.8|109083.3|109033.3|109076.6|109026.6|48
1722958510000|2024-08-06 15:35:10|109080.5|109030.5|109067.1|109017.1|109080.9|109030.9|109058.7|109008.7|61
1722958520000|2024-08-06 15:35:20|109070.3|109020.3|109084.3|109034.3|109087.7|109037.7|109070.3|109020.3|74
1722958530000|2024-08-06 15:35:30|109085.4|109035.4|109080.9|109030.9|109088.4|109038.4|109080.7|109030.7|71
1722958540000|2024-08-06 15:35:40|109082.3|109032.3|109085.1|109035.1|109092.6|109042.6|109082.3|109032.3|70
1722958550000|2024-08-06 15:35:50|109084|109034|109079.7|109029.7|109088.1|109038.1|109079.7|109029.7|68
1722958560000|2024-08-06 15:36:00|109082.8|109032.8|109082|109032|109086.8|109036.8|109076.2|109026.2|77
1722958570000|2024-08-06 15:36:10|109076.2|109026.2|109078.6|109028.6|109082.4|109032.4|109065.3|109015.3|72
1722958580000|2024-08-06 15:36:20|109077.2|109027.2|109052.9|109002.9|109077.2|109027.2|109052.3|109002.3|70
1722958590000|2024-08-06 15:36:30|109052.7|109002.7|109066.2|109016.2|109068.3|109018.3|109051.5|109001.5|76
1722958600000|2024-08-06 15:36:40|109065.3|109015.3|109060.4|109010.4|109066.5|109016.5|109053.5|109003.5|73
1722958610000|2024-08-06 15:36:50|109060.5|109010.5|109059.3|109009.3|109060.7|109010.7|109052.9|109002.9|69
1722958620000|2024-08-06 15:37:00|109059.2|109009.2|109062.2|109012.2|109067.6|109017.6|109057.5|109007.5|61
1722958630000|2024-08-06 15:37:10|109061.5|109011.5|109051.5|109001.5|109064|109014|109047.7|108997.7|67
1722958640000|2024-08-06 15:37:20|109052|109002|109062.7|109012.7|109067.4|109017.4|109052|109002|70
1722958650000|2024-08-06 15:37:30|109063.1|109013.1|109059.1|109009.1|109066.9|109016.9|109057.8|109007.8|70
1722958660000|2024-08-06 15:37:40|109058.1|109008.1|109061.7|109011.7|109067.4|109017.4|109057.9|109007.9|69
1722958670000|2024-08-06 15:37:50|109061.9|109011.9|109062.1|109012.1|109064.9|109014.9|109059.3|109009.3|71
1722958680000|2024-08-06 15:38:00|109063.3|109013.3|109062.7|109012.7|109072.6|109022.6|109057.4|109007.4|75
1722958690000|2024-08-06 15:38:10|109063.3|109013.3|109070.2|109020.2|109072.9|109022.9|109061.5|109011.5|68
1722958700000|2024-08-06 15:38:20|109072.3|109022.3|109065.2|109015.2|109072.3|109022.3|109054.5|109004.5|70
1722958710000|2024-08-06 15:38:30|109066.3|109016.3|109066.4|109016.4|109074.5|109024.5|109059.5|109009.5|66
1722958720000|2024-08-06 15:38:40|109067.2|109017.2|109074.3|109024.3|109082.3|109032.3|109067.2|109017.2|57
1722958730000|2024-08-06 15:38:50|109074.7|109024.7|109074.2|109024.2|109081.3|109031.3|109070.5|109020.5|56
1722958740000|2024-08-06 15:39:00|109074.8|109024.8|109077|109027|109083.1|109033.1|109072.1|109022.1|57
1722958750000|2024-08-06 15:39:10|109077.1|109027.1|109077.1|109027.1|109085|109035|109071.1|109021.1|70
1722958760000|2024-08-06 15:39:20|109077.9|109027.9|109072.3|109022.3|109085.6|109035.6|109071.5|109021.5|64
1722958770000|2024-08-06 15:39:30|109072.4|109022.4|109075.3|109025.3|109084.2|109034.2|109072.4|109022.4|59
1722958780000|2024-08-06 15:39:40|109075.9|109025.9|109075.9|109025.9|109079.8|109029.8|109071.9|109021.9|52
1722958790000|2024-08-06 15:39:50|109076|109026|109081.4|109031.4|109088.2|109038.2|109075.1|109025.1|56
1722958800000|2024-08-06 15:40:00|109081.9|109031.9|109083.5|109033.5|109083.6|109033.6|109077|109027|52
1722958810000|2024-08-06 15:40:10|109083.4|109033.4|109084.6|109034.6|109088.6|109038.6|109082.1|109032.1|55
1722958820000|2024-08-06 15:40:20|109084.7|109034.7|109092.3|109042.3|109102.6|109052.6|109084.7|109034.7|57
1722958830000|2024-08-06 15:40:30|109092.7|109042.7|109093.6|109043.6|109107.3|109057.3|109092.7|109042.7|54
1722958840000|2024-08-06 15:40:40|109089.5|109039.5|109077.4|109027.4|109089.5|109039.5|109073.9|109023.9|49
1722958850000|2024-08-06 15:40:50|109076.5|109026.5|109073.9|109023.9|109076.5|109026.5|109070.1|109020.1|49
1722958860000|2024-08-06 15:41:00|109073.8|109023.8|109072.3|109022.3|109076.5|109026.5|109070.9|109020.9|48
1722958870000|2024-08-06 15:41:10|109072.4|109022.4|109073|109023|109078.4|109028.4|109072.1|109022.1|30
1722958880000|2024-08-06 15:41:20|109072.8|109022.8|109064.8|109014.8|109074.2|109024.2|109063.1|109013.1|59
1722958890000|2024-08-06 15:41:30|109064.6|109014.6|109044.3|108994.3|109067.3|109017.3|109042.2|108992.2|75
1722958900000|2024-08-06 15:41:40|109044|108994|109032.2|108982.2|109045.5|108995.5|109032.2|108982.2|42
1722958910000|2024-08-06 15:41:50|109032|108982|109029.8|108979.8|109032|108982|109027.5|108977.5|33
1722958920000|2024-08-06 15:42:00|109028|108978|109027.6|108977.6|109038.6|108988.6|109027.1|108977.1|50
1722958930000|2024-08-06 15:42:10|109027.7|108977.7|109024|108974|109032.4|108982.4|109022.7|108972.7|53
1722958940000|2024-08-06 15:42:20|109024.3|108974.3|109016.1|108966.1|109024.4|108974.4|109015.4|108965.4|50
1722958950000|2024-08-06 15:42:30|109015.5|108965.5|109002.2|108952.2|109015.5|108965.5|108998.3|108948.3|52
1722958960000|2024-08-06 15:42:40|109004.1|108954.1|109009.4|108959.4|109014.8|108964.8|109003.3|108953.3|64
1722958970000|2024-08-06 15:42:50|109009.9|108959.9|109009.9|108959.9|109011.9|108961.9|109002.9|108952.9|44
1722958980000|2024-08-06 15:43:00|109010.6|108960.6|109017.8|108967.8|109022.6|108972.6|109008.6|108958.6|52
1722958990000|2024-08-06 15:43:10|109017.7|108967.7|109020.4|108970.4|109023|108973|109015.8|108965.8|45
1722959000000|2024-08-06 15:43:20|109020.6|108970.6|109022.3|108972.3|109023.4|108973.4|109020.5|108970.5|28
1722959010000|2024-08-06 15:43:30|109022.1|108972.1|109031.9|108981.9|109032.6|108982.6|109020|108970|34
1722959020000|2024-08-06 15:43:40|109032.4|108982.4|109044.7|108994.7|109045.1|108995.1|109028.2|108978.2|59
1722959030000|2024-08-06 15:43:50|109045.2|108995.2|109029.3|108979.3|109045.8|108995.8|109027|108977|61
1722959040000|2024-08-06 15:44:00|109029.6|108979.6|109026.4|108976.4|109030.5|108980.5|109024.6|108974.6|42
1722959050000|2024-08-06 15:44:10|109026.6|108976.6|109021.7|108971.7|109030.3|108980.3|109021.1|108971.1|39
1722959060000|2024-08-06 15:44:20|109022.5|108972.5|109024.2|108974.2|109026.5|108976.5|109022.2|108972.2|43
1722959070000|2024-08-06 15:44:30|109024.5|108974.5|109020|108970|109026.8|108976.8|109019.2|108969.2|35
1722959080000|2024-08-06 15:44:40|109019.4|108969.4|109011.5|108961.5|109019.4|108969.4|109010.5|108960.5|37
1722959090000|2024-08-06 15:44:50|109011.2|108961.2|109014.7|108964.7|109018.2|108968.2|109006.4|108956.4|36
1722959100000|2024-08-06 15:45:00|109015|108965|109029.2|108979.2|109030.6|108980.6|109014.6|108964.6|52
1722959110000|2024-08-06 15:45:10|109029.4|108979.4|109025.6|108975.6|109040.7|108990.7|109023.8|108973.8|58
1722959120000|2024-08-06 15:45:20|109026.6|108976.6|109036.5|108986.5|109037.3|108987.3|109018.2|108968.2|52
1722959130000|2024-08-06 15:45:30|109037.2|108987.2|109037.4|108987.4|109040.5|108990.5|109031.5|108981.5|36
1722959140000|2024-08-06 15:45:40|109036.8|108986.8|109037|108987|109041.5|108991.5|109034.2|108984.2|51
1722959150000|2024-08-06 15:45:50|109035.9|108985.9|109033.1|108983.1|109039|108989|109032.4|108982.4|43
1722959160000|2024-08-06 15:46:00|109032.9|108982.9|109033.4|108983.4|109038.6|108988.6|109031.9|108981.9|47
1722959170000|2024-08-06 15:46:10|109035|108985|109049.1|108999.1|109051.9|109001.9|109034.3|108984.3|49
1722959180000|2024-08-06 15:46:20|109049.8|108999.8|109044.3|108994.3|109053.7|109003.7|109044.3|108994.3|72
1722959190000|2024-08-06 15:46:30|109042.8|108992.8|109037.3|108987.3|109043.6|108993.6|109036.1|108986.1|29
1722959200000|2024-08-06 15:46:40|109037|108987|109035.1|108985.1|109037|108987|109032.2|108982.2|42
1722959210000|2024-08-06 15:46:50|109034.4|108984.4|109038.5|108988.5|109041.8|108991.8|109032.6|108982.6|47
1722959220000|2024-08-06 15:47:00|109038.7|108988.7|109029.5|108979.5|109038.7|108988.7|109028.3|108978.3|28
1722959230000|2024-08-06 15:47:10|109029.1|108979.1|109031.8|108981.8|109036.1|108986.1|109028|108978|36
1722959240000|2024-08-06 15:47:20|109031.2|108981.2|109034.4|108984.4|109035.9|108985.9|109030|108980|44
1722959250000|2024-08-06 15:47:30|109034.3|108984.3|109036.2|108986.2|109038.4|108988.4|109030.6|108980.6|50
1722959260000|2024-08-06 15:47:40|109036|108986|109027.8|108977.8|109036.3|108986.3|109024.6|108974.6|51
1722959270000|2024-08-06 15:47:50|109029.6|108979.6|109027.8|108977.8|109031.7|108981.7|109027.6|108977.6|26
1722959280000|2024-08-06 15:48:00|109027.3|108977.3|109034.1|108984.1|109034.1|108984.1|109026.5|108976.5|55
1722959290000|2024-08-06 15:48:10|109033.1|108983.1|109006.1|108956.1|109033.9|108983.9|109004.1|108954.1|59
1722959300000|2024-08-06 15:48:20|109006|108956|109004.3|108954.3|109006|108956|109002.9|108952.9|54
1722959310000|2024-08-06 15:48:30|109004.6|108954.6|109008.6|108958.6|109008.7|108958.7|109004.6|108954.6|17
1722959320000|2024-08-06 15:48:40|109008.2|108958.2|109006.2|108956.2|109015.3|108965.3|109004.9|108954.9|41
1722959330000|2024-08-06 15:48:50|109007.3|108957.3|109019.3|108969.3|109021.4|108971.4|109007.3|108957.3|37
1722959340000|2024-08-06 15:49:00|109017.6|108967.6|108985.1|108935.1|109019|108969|108983.4|108933.4|57
1722959350000|2024-08-06 15:49:10|108986.1|108936.1|108993.2|108943.2|108995.4|108945.4|108986.1|108936.1|66
1722959360000|2024-08-06 15:49:20|108997|108947|108994.5|108944.5|108997|108947|108993.1|108943.1|40
1722959370000|2024-08-06 15:49:30|108994.4|108944.4|108989|108939|108994.5|108944.5|108988.4|108938.4|31
1722959380000|2024-08-06 15:49:40|108988.7|108938.7|108974.4|108924.4|108988.7|108938.7|108971.2|108921.2|48
1722959390000|2024-08-06 15:49:50|108974.5|108924.5|108972.5|108922.5|108977.2|108927.2|108972.1|108922.1|31
1722959400000|2024-08-06 15:50:00|108972.6|108922.6|108971.3|108921.3|108974.8|108924.8|108968.9|108918.9|50
1722959410000|2024-08-06 15:50:10|108970.8|108920.8|108969.9|108919.9|108976.8|108926.8|108966.5|108916.5|48
1722959420000|2024-08-06 15:50:20|108969.5|108919.5|108968.7|108918.7|108970.9|108920.9|108959|108909|53
1722959430000|2024-08-06 15:50:30|108968.9|108918.9|108961.9|108911.9|108972.8|108922.8|108961.9|108911.9|49
1722959440000|2024-08-06 15:50:40|108963.6|108913.6|108964.1|108914.1|108968.1|108918.1|108963.2|108913.2|38
1722959450000|2024-08-06 15:50:50|108964.4|108914.4|108969.9|108919.9|108970.6|108920.6|108962.6|108912.6|62
1722959460000|2024-08-06 15:51:00|108969.6|108919.6|108964.9|108914.9|108970.3|108920.3|108964.4|108914.4|35
1722959470000|2024-08-06 15:51:10|108966.6|108916.6|108966.3|108916.3|108970.6|108920.6|108964.2|108914.2|43
1722959480000|2024-08-06 15:51:20|108964|108914|108964.1|108914.1|108965.2|108915.2|108958.6|108908.6|44
1722959490000|2024-08-06 15:51:30|108963.8|108913.8|108962.6|108912.6|108964.2|108914.2|108959.5|108909.5|35
1722959500000|2024-08-06 15:51:40|108962|108912|108960.2|108910.2|108965.8|108915.8|108959.3|108909.3|59
1722959510000|2024-08-06 15:51:50|108960.5|108910.5|108973.9|108923.9|108974.7|108924.7|108960.5|108910.5|42
1722959520000|2024-08-06 15:52:00|108973.6|108923.6|108987|108937|108989.9|108939.9|108967.3|108917.3|49
1722959530000|2024-08-06 15:52:10|108986.5|108936.5|108978.2|108928.2|108987.1|108937.1|108972|108922|43
1722959540000|2024-08-06 15:52:20|108977.4|108927.4|108984.8|108934.8|108984.8|108934.8|108975.6|108925.6|42
1722959550000|2024-08-06 15:52:30|108986.3|108936.3|108989.9|108939.9|108993.2|108943.2|108983.1|108933.1|44
1722959560000|2024-08-06 15:52:40|108988.2|108938.2|108987.8|108937.8|108989.6|108939.6|108985.5|108935.5|36
1722959570000|2024-08-06 15:52:50|108987.9|108937.9|108989.9|108939.9|108992.1|108942.1|108987.9|108937.9|37
1722959580000|2024-08-06 15:53:00|108989.7|108939.7|108986.9|108936.9|108991.6|108941.6|108983.5|108933.5|25
1722959590000|2024-08-06 15:53:10|108986.4|108936.4|108989.6|108939.6|108990.6|108940.6|108986.4|108936.4|27
1722959600000|2024-08-06 15:53:20|108989.9|108939.9|108981.9|108931.9|108992.2|108942.2|108981.4|108931.4|38
1722959610000|2024-08-06 15:53:30|108981.8|108931.8|108985.8|108935.8|108986.4|108936.4|108981|108931|44
1722959620000|2024-08-06 15:53:40|108984.7|108934.7|108985.9|108935.9|108986.1|108936.1|108982.4|108932.4|43
1722959630000|2024-08-06 15:53:50|108985.5|108935.5|108983.3|108933.3|108985.5|108935.5|108982.1|108932.1|15
1722959640000|2024-08-06 15:54:00|108982.9|108932.9|108975.2|108925.2|108984.2|108934.2|108973.3|108923.3|56
1722959650000|2024-08-06 15:54:10|108973.9|108923.9|108975|108925|108977.3|108927.3|108969.4|108919.4|50
1722959660000|2024-08-06 15:54:20|108974.1|108924.1|108970|108920|108981|108931|108970|108920|52
1722959670000|2024-08-06 15:54:30|108970.8|108920.8|108978.3|108928.3|108981.1|108931.1|108968.9|108918.9|50
1722959680000|2024-08-06 15:54:40|108977.9|108927.9|108984.5|108934.5|108986.8|108936.8|108974.4|108924.4|42
1722959690000|2024-08-06 15:54:50|108984.1|108934.1|108976.2|108926.2|108984.6|108934.6|108975.4|108925.4|33
1722959700000|2024-08-06 15:55:00|108975.9|108925.9|108964.4|108914.4|108975.9|108925.9|108964.4|108914.4|48
1722959710000|2024-08-06 15:55:10|108964.2|108914.2|108946|108896|108970.7|108920.7|108946|108896|64
1722959720000|2024-08-06 15:55:20|108946.4|108896.4|108939.9|108889.9|108946.4|108896.4|108938.5|108888.5|48
1722959730000|2024-08-06 15:55:30|108940.9|108890.9|108937.9|108887.9|108966.8|108916.8|108936.8|108886.8|62
1722959740000|2024-08-06 15:55:40|108938.1|108888.1|108956.4|108906.4|108967.9|108917.9|108936.5|108886.5|51
1722959750000|2024-08-06 15:55:50|108957.2|108907.2|108960.6|108910.6|108966.6|108916.6|108955.5|108905.5|51
1722959760000|2024-08-06 15:56:00|108960.1|108910.1|108946.8|108896.8|108961.9|108911.9|108946.2|108896.2|44
1722959770000|2024-08-06 15:56:10|108945.9|108895.9|108943.7|108893.7|108948.2|108898.2|108939.9|108889.9|45
1722959780000|2024-08-06 15:56:20|108942.6|108892.6|108943|108893|108943.2|108893.2|108939.5|108889.5|34
1722959790000|2024-08-06 15:56:30|108942.5|108892.5|108942.3|108892.3|108946.5|108896.5|108942.2|108892.2|26
1722959800000|2024-08-06 15:56:40|108943.2|108893.2|108940.8|108890.8|108943.2|108893.2|108940.3|108890.3|31
1722959810000|2024-08-06 15:56:50|108940.5|108890.5|108949.2|108899.2|108949.2|108899.2|108939.8|108889.8|43
1722959820000|2024-08-06 15:57:00|108948.2|108898.2|108952.1|108902.1|108953|108903|108947.8|108897.8|21
1722959830000|2024-08-06 15:57:10|108951.8|108901.8|108936.6|108886.6|108951.8|108901.8|108936.6|108886.6|51
1722959840000|2024-08-06 15:57:20|108937.2|108887.2|108940.6|108890.6|108941.1|108891.1|108934|108884|63
1722959850000|2024-08-06 15:57:30|108940.7|108890.7|108934.1|108884.1|108941.3|108891.3|108931|108881|53
1722959860000|2024-08-06 15:57:40|108934|108884|108935|108885|108937.5|108887.5|108932.5|108882.5|38
1722959870000|2024-08-06 15:57:50|108934.5|108884.5|108941.7|108891.7|108942.4|108892.4|108933.2|108883.2|52
1722959880000|2024-08-06 15:58:00|108941.8|108891.8|108943.7|108893.7|108944.9|108894.9|108940.3|108890.3|30
1722959890000|2024-08-06 15:58:10|108942.1|108892.1|108944|108894|108946|108896|108940.5|108890.5|46
1722959900000|2024-08-06 15:58:20|108944.2|108894.2|108932.2|108882.2|108944.7|108894.7|108920.5|108870.5|63
1722959910000|2024-08-06 15:58:30|108931.8|108881.8|108934.4|108884.4|108936.2|108886.2|108923.8|108873.8|70
1722959920000|2024-08-06 15:58:40|108934.5|108884.5|108934.4|108884.4|108942.8|108892.8|108930.7|108880.7|71
1722959930000|2024-08-06 15:58:50|108934.6|108884.6|108949.9|108899.9|108949.9|108899.9|108934.6|108884.6|58
1722959940000|2024-08-06 15:59:00|108949.1|108899.1|108934.2|108884.2|108949.2|108899.2|108933.5|108883.5|43
1722959950000|2024-08-06 15:59:10|108934.3|108884.3|108934.9|108884.9|108938.4|108888.4|108933.3|108883.3|48
1722959960000|2024-08-06 15:59:20|108935.4|108885.4|108949|108899|108950.5|108900.5|108935|108885|54
1722959970000|2024-08-06 15:59:30|108948.9|108898.9|108963.8|108913.8|108963.8|108913.8|108946.2|108896.2|53
1722959980000|2024-08-06 15:59:40|108963.9|108913.9|108962.4|108912.4|108967.3|108917.3|108960.1|108910.1|66
1722959990000|2024-08-06 15:59:50|108962|108912|108962.9|108912.9|108964.1|108914.1|108951.1|108901.1|44
1722960000000|2024-08-06 16:00:00|108962.3|108912.3|108965.9|108915.9|108968.1|108918.1|108960|108910|56
1722960010000|2024-08-06 16:00:10|108965.5|108915.5|108959.1|108909.1|108965.5|108915.5|108952.5|108902.5|33
1722960020000|2024-08-06 16:00:20|108958.4|108908.4|108953.3|108903.3|108961.6|108911.6|108953|108903|55
1722960030000|2024-08-06 16:00:30|108954.8|108904.8|108955.8|108905.8|108958.4|108908.4|108944.9|108894.9|58
1722960040000|2024-08-06 16:00:40|108955.9|108905.9|108963.8|108913.8|108966.9|108916.9|108953.2|108903.2|55
1722960050000|2024-08-06 16:00:50|108964.3|108914.3|108971.8|108921.8|108990.5|108940.5|108959.1|108909.1|70
1722960060000|2024-08-06 16:01:00|108972.1|108922.1|108970.1|108920.1|108973.7|108923.7|108964.9|108914.9|66
1722960070000|2024-08-06 16:01:10|108968.4|108918.4|108959.1|108909.1|108972.1|108922.1|108958.2|108908.2|61
1722960080000|2024-08-06 16:01:20|108958.5|108908.5|108960.7|108910.7|108966.3|108916.3|108957.5|108907.5|71
1722960090000|2024-08-06 16:01:30|108963.4|108913.4|108947.5|108897.5|108964.5|108914.5|108946.6|108896.6|63
1722960100000|2024-08-06 16:01:40|108946.4|108896.4|108937|108887|108946.8|108896.8|108931.6|108881.6|53
1722960110000|2024-08-06 16:01:50|108938.7|108888.7|108944.5|108894.5|108947.9|108897.9|108935.2|108885.2|58
1722960120000|2024-08-06 16:02:00|108944.6|108894.6|108940.5|108890.5|108944.6|108894.6|108938.4|108888.4|42
1722960130000|2024-08-06 16:02:10|108939.4|108889.4|108933.4|108883.4|108941.4|108891.4|108927.9|108877.9|55
1722960140000|2024-08-06 16:02:20|108933.7|108883.7|108935|108885|108937.7|108887.7|108931.5|108881.5|59
1722960150000|2024-08-06 16:02:30|108935.2|108885.2|108935.1|108885.1|108940|108890|108933.9|108883.9|63
1722960160000|2024-08-06 16:02:40|108934.7|108884.7|108939.3|108889.3|108940.1|108890.1|108933.5|108883.5|59
1722960170000|2024-08-06 16:02:50|108938.4|108888.4|108924.2|108874.2|108939.5|108889.5|108923.7|108873.7|61
1722960180000|2024-08-06 16:03:00|108924.6|108874.6|108923.2|108873.2|108925.6|108875.6|108913.5|108863.5|48
1722960190000|2024-08-06 16:03:10|108922|108872|108928.1|108878.1|108934.7|108884.7|108921.8|108871.8|70
1722960200000|2024-08-06 16:03:20|108930|108880|108911.6|108861.6|108930|108880|108910.5|108860.5|61
1722960210000|2024-08-06 16:03:30|108911.3|108861.3|108912.3|108862.3|108913.4|108863.4|108908.9|108858.9|59
1722960220000|2024-08-06 16:03:40|108911.6|108861.6|108913.5|108863.5|108916.5|108866.5|108911.6|108861.6|48
1722960230000|2024-08-06 16:03:50|108913.3|108863.3|108932.1|108882.1|108932.3|108882.3|108913|108863|72
1722960240000|2024-08-06 16:04:00|108930.8|108880.8|108935.9|108885.9|108938.5|108888.5|108926.1|108876.1|68
1722960250000|2024-08-06 16:04:10|108935.4|108885.4|108947.8|108897.8|108950.4|108900.4|108931.4|108881.4|54
1722960260000|2024-08-06 16:04:20|108949.4|108899.4|108949.2|108899.2|108955.1|108905.1|108945.1|108895.1|51
1722960270000|2024-08-06 16:04:30|108948.6|108898.6|108949|108899|108953.2|108903.2|108946.9|108896.9|50
1722960280000|2024-08-06 16:04:40|108948.2|108898.2|108952.9|108902.9|108953.7|108903.7|108946.9|108896.9|46
1722960290000|2024-08-06 16:04:50|108952.6|108902.6|108952.6|108902.6|108953|108903|108943.6|108893.6|46
1722960300000|2024-08-06 16:05:00|108952|108902|108953|108903|108955.5|108905.5|108948.4|108898.4|46
1722960310000|2024-08-06 16:05:10|108953.3|108903.3|108949.3|108899.3|108953.6|108903.6|108947.3|108897.3|29
1722960320000|2024-08-06 16:05:20|108949.9|108899.9|108952|108902|108955.3|108905.3|108949|108899|48
1722960330000|2024-08-06 16:05:30|108954.1|108904.1|108945.4|108895.4|108958|108908|108944.9|108894.9|56
1722960340000|2024-08-06 16:05:40|108946.2|108896.2|108946.9|108896.9|108949.8|108899.8|108943.4|108893.4|50
1722960350000|2024-08-06 16:05:50|108949.1|108899.1|108953.7|108903.7|108954|108904|108946.3|108896.3|52
1722960360000|2024-08-06 16:06:00|108953.8|108903.8|108946.1|108896.1|108956.2|108906.2|108944.9|108894.9|59
1722960370000|2024-08-06 16:06:10|108946.7|108896.7|108946.9|108896.9|108948.7|108898.7|108943.1|108893.1|42
1722960380000|2024-08-06 16:06:20|108946.2|108896.2|108936.9|108886.9|108946.2|108896.2|108936.3|108886.3|42
1722960390000|2024-08-06 16:06:30|108937.2|108887.2|108937.5|108887.5|108939.9|108889.9|108937.2|108887.2|31
1722960400000|2024-08-06 16:06:40|108937.1|108887.1|108936.7|108886.7|108937.5|108887.5|108936.5|108886.5|12
1722960410000|2024-08-06 16:06:50|108936|108886|108932.2|108882.2|108936.8|108886.8|108931.8|108881.8|42
1722960420000|2024-08-06 16:07:00|108932.6|108882.6|108935.4|108885.4|108936.5|108886.5|108932.5|108882.5|44
1722960430000|2024-08-06 16:07:10|108934.5|108884.5|108942.7|108892.7|108942.9|108892.9|108934.5|108884.5|42
1722960440000|2024-08-06 16:07:20|108941.9|108891.9|108939.9|108889.9|108944.2|108894.2|108939.9|108889.9|32
1722960450000|2024-08-06 16:07:30|108939.5|108889.5|108939.4|108889.4|108940.2|108890.2|108937.2|108887.2|36
1722960460000|2024-08-06 16:07:40|108939.8|108889.8|108939.2|108889.2|108942.3|108892.3|108939|108889|40
1722960470000|2024-08-06 16:07:50|108939|108889|108937.2|108887.2|108939.8|108889.8|108936.2|108886.2|40
1722960480000|2024-08-06 16:08:00|108936.8|108886.8|108937.9|108887.9|108938.6|108888.6|108935.3|108885.3|31
1722960490000|2024-08-06 16:08:10|108939.6|108889.6|108946.8|108896.8|108947.3|108897.3|108939.6|108889.6|41
1722960500000|2024-08-06 16:08:20|108946.3|108896.3|108945|108895|108947.3|108897.3|108942.5|108892.5|49
1722960510000|2024-08-06 16:08:30|108944.7|108894.7|108941.8|108891.8|108946.5|108896.5|108937.1|108887.1|47
1722960520000|2024-08-06 16:08:40|108941.7|108891.7|108945.4|108895.4|108946|108896|108939|108889|28
1722960530000|2024-08-06 16:08:50|108944.9|108894.9|108937.6|108887.6|108945.1|108895.1|108936|108886|42
1722960540000|2024-08-06 16:09:00|108938.1|108888.1|108942.6|108892.6|108946.9|108896.9|108937.9|108887.9|42
1722960550000|2024-08-06 16:09:10|108941.4|108891.4|108937.3|108887.3|108942.6|108892.6|108937.3|108887.3|22
1722960560000|2024-08-06 16:09:20|108938|108888|108948.2|108898.2|108950.4|108900.4|108938|108888|36
1722960570000|2024-08-06 16:09:30|108948.9|108898.9|108951.2|108901.2|108952.2|108902.2|108948.6|108898.6|15
1722960580000|2024-08-06 16:09:40|108949.2|108899.2|108949.5|108899.5|108955.8|108905.8|108947.9|108897.9|29
1722960590000|2024-08-06 16:09:50|108950.5|108900.5|108963.1|108913.1|108963.1|108913.1|108950.5|108900.5|35
1722960600000|2024-08-06 16:10:00|108959.8|108909.8|108952.6|108902.6|108961|108911|108952.6|108902.6|31
1722960610000|2024-08-06 16:10:10|108953.8|108903.8|108949.6|108899.6|108959.9|108909.9|108949.6|108899.6|38
1722960620000|2024-08-06 16:10:20|108950.6|108900.6|108956.2|108906.2|108958.9|108908.9|108949.6|108899.6|23
1722960630000|2024-08-06 16:10:30|108953.9|108903.9|108962.1|108912.1|108963|108913|108953.9|108903.9|22
1722960640000|2024-08-06 16:10:40|108961.7|108911.7|108960.6|108910.6|108962.9|108912.9|108959.4|108909.4|21
1722960650000|2024-08-06 16:10:50|108960.4|108910.4|108960.6|108910.6|108960.6|108910.6|108960.4|108910.4|2
1722960660000|2024-08-06 16:11:00|108961.3|108911.3|108963.9|108913.9|108964.8|108914.8|108961.3|108911.3|15
1722960670000|2024-08-06 16:11:10|108963.6|108913.6|108965.1|108915.1|108966|108916|108962.5|108912.5|34
1722960680000|2024-08-06 16:11:20|108964.8|108914.8|108962.6|108912.6|108964.9|108914.9|108962.6|108912.6|18
1722960690000|2024-08-06 16:11:30|108962.5|108912.5|108949.2|108899.2|108962.5|108912.5|108945.7|108895.7|35
1722960700000|2024-08-06 16:11:40|108949.1|108899.1|108950.3|108900.3|108950.4|108900.4|108945.2|108895.2|37
1722960710000|2024-08-06 16:11:50|108949.4|108899.4|108947.5|108897.5|108949.7|108899.7|108943.9|108893.9|22
1722960720000|2024-08-06 16:12:00|108947.8|108897.8|108955.2|108905.2|108955.2|108905.2|108947.8|108897.8|25
1722960730000|2024-08-06 16:12:10|108955.8|108905.8|108962.9|108912.9|108963.1|108913.1|108954.9|108904.9|36
1722960740000|2024-08-06 16:12:20|108963.6|108913.6|108965.7|108915.7|108967|108917|108962.5|108912.5|26
1722960750000|2024-08-06 16:12:30|108965.9|108915.9|108971.6|108921.6|108971.6|108921.6|108964.8|108914.8|37
1722960760000|2024-08-06 16:12:40|108970|108920|108962.6|108912.6|108970|108920|108962.4|108912.4|22
1722960770000|2024-08-06 16:12:50|108962.5|108912.5|108960.5|108910.5|108965.3|108915.3|108960.5|108910.5|14
1722960780000|2024-08-06 16:13:00|108959.6|108909.6|108954.1|108904.1|108960.3|108910.3|108948.7|108898.7|33
1722960790000|2024-08-06 16:13:10|108954.2|108904.2|108957.9|108907.9|108962.6|108912.6|108954.2|108904.2|37
1722960800000|2024-08-06 16:13:20|108958.5|108908.5|108958.7|108908.7|108962.9|108912.9|108955.7|108905.7|39
1722960810000|2024-08-06 16:13:30|108958.6|108908.6|108960|108910|108962.6|108912.6|108958.1|108908.1|24
1722960820000|2024-08-06 16:13:40|108959.3|108909.3|108968.9|108918.9|108970.2|108920.2|108959.3|108909.3|21
1722960830000|2024-08-06 16:13:50|108969.1|108919.1|108967.7|108917.7|108970.8|108920.8|108965.9|108915.9|20
1722960840000|2024-08-06 16:14:00|108967.6|108917.6|108968.6|108918.6|108972|108922|108967.6|108917.6|21
1722960850000|2024-08-06 16:14:10|108969|108919|108966.2|108916.2|108970.2|108920.2|108964.9|108914.9|20
1722960860000|2024-08-06 16:14:20|108965.5|108915.5|108966.9|108916.9|108966.9|108916.9|108964.7|108914.7|19
1722960870000|2024-08-06 16:14:30|108966.7|108916.7|108970.5|108920.5|108970.9|108920.9|108966.2|108916.2|21
1722960880000|2024-08-06 16:14:40|108970.7|108920.7|108970.8|108920.8|108971.8|108921.8|108969.2|108919.2|27
1722960890000|2024-08-06 16:14:50|108970.5|108920.5|108966.2|108916.2|108970.7|108920.7|108966.2|108916.2|16
1722960900000|2024-08-06 16:15:00|108963.8|108913.8|108963.5|108913.5|108966.7|108916.7|108962.1|108912.1|28
1722960910000|2024-08-06 16:15:10|108963.4|108913.4|108965.8|108915.8|108965.9|108915.9|108962.5|108912.5|15
1722960920000|2024-08-06 16:15:20|108965.5|108915.5|108962.1|108912.1|108965.5|108915.5|108961.9|108911.9|16
1722960930000|2024-08-06 16:15:30|108962.2|108912.2|108964|108914|108964.2|108914.2|108962.2|108912.2|14
1722960940000|2024-08-06 16:15:40|108963.6|108913.6|108961.4|108911.4|108963.6|108913.6|108960.9|108910.9|20
1722960950000|2024-08-06 16:15:50|108960.9|108910.9|108949|108899|108960.9|108910.9|108947.9|108897.9|28
1722960960000|2024-08-06 16:16:00|108948.3|108898.3|108948.7|108898.7|108950.4|108900.4|108947.3|108897.3|21
1722960970000|2024-08-06 16:16:10|108949.2|108899.2|108940.1|108890.1|108952.1|108902.1|108939.6|108889.6|28
1722960980000|2024-08-06 16:16:20|108940.7|108890.7|108935.1|108885.1|108941.2|108891.2|108935.1|108885.1|19
1722960990000|2024-08-06 16:16:30|108934.9|108884.9|108936.8|108886.8|108937.4|108887.4|108932.3|108882.3|33
1722961000000|2024-08-06 16:16:40|108936.5|108886.5|108933.9|108883.9|108936.5|108886.5|108932.6|108882.6|30
1722961010000|2024-08-06 16:16:50|108933.5|108883.5|108927.5|108877.5|108935|108885|108927.5|108877.5|32
1722961020000|2024-08-06 16:17:00|108927.1|108877.1|108929.8|108879.8|108930.2|108880.2|108921.3|108871.3|38
1722961030000|2024-08-06 16:17:10|108929.3|108879.3|108926.5|108876.5|108929.6|108879.6|108924.8|108874.8|18
1722961040000|2024-08-06 16:17:20|108925.5|108875.5|108926.8|108876.8|108927.7|108877.7|108925.5|108875.5|10
1722961050000|2024-08-06 16:17:30|108926.6|108876.6|108922.5|108872.5|108926.6|108876.6|108922.5|108872.5|17
1722961060000|2024-08-06 16:17:40|108922.2|108872.2|108916.6|108866.6|108922.2|108872.2|108915.2|108865.2|14
1722961070000|2024-08-06 16:17:50|108916.9|108866.9|108920.4|108870.4|108921|108871|108916.9|108866.9|23
1722961080000|2024-08-06 16:18:00|108920.8|108870.8|108929.8|108879.8|108929.8|108879.8|108920.1|108870.1|40
1722961090000|2024-08-06 16:18:10|108929.5|108879.5|108936.1|108886.1|108936.1|108886.1|108929.5|108879.5|19
1722961100000|2024-08-06 16:18:20|108935.5|108885.5|108931.4|108881.4|108935.5|108885.5|108931.3|108881.3|19
1722961110000|2024-08-06 16:18:30|108931.1|108881.1|108929.9|108879.9|108931.9|108881.9|108927.9|108877.9|23
1722961120000|2024-08-06 16:18:40|108930|108880|108935.6|108885.6|108936.2|108886.2|108930|108880|16
1722961130000|2024-08-06 16:18:50|108936|108886|108940.3|108890.3|108941.8|108891.8|108936|108886|27
1722961140000|2024-08-06 16:19:00|108941.1|108891.1|108941.9|108891.9|108945.7|108895.7|108941.1|108891.1|24
1722961150000|2024-08-06 16:19:10|108941.8|108891.8|108942.3|108892.3|108942.3|108892.3|108940.3|108890.3|20
1722961160000|2024-08-06 16:19:20|108942|108892|108936|108886|108942.7|108892.7|108934.9|108884.9|24
1722961170000|2024-08-06 16:19:30|108935.5|108885.5|108936.5|108886.5|108937.7|108887.7|108934.7|108884.7|21
1722961180000|2024-08-06 16:19:40|108936.8|108886.8|108932.3|108882.3|108936.8|108886.8|108931|108881|28
1722961190000|2024-08-06 16:19:50|108932.1|108882.1|108916.1|108866.1|108932.1|108882.1|108916|108866|36
1722961200000|2024-08-06 16:20:00|108916.6|108866.6|108910.3|108860.3|108917|108867|108907.9|108857.9|37
1722961210000|2024-08-06 16:20:10|108910.1|108860.1|108908.5|108858.5|108910.9|108860.9|108906.9|108856.9|36
1722961220000|2024-08-06 16:20:20|108908.9|108858.9|108916.2|108866.2|108920.3|108870.3|108908.3|108858.3|35
1722961230000|2024-08-06 16:20:30|108916.4|108866.4|108904.7|108854.7|108916.4|108866.4|108904.7|108854.7|29
1722961240000|2024-08-06 16:20:40|108904.5|108854.5|108899.6|108849.6|108905.9|108855.9|108899.6|108849.6|22
1722961250000|2024-08-06 16:20:50|108899.2|108849.2|108899.7|108849.7|108899.8|108849.8|108898.7|108848.7|11
1722961260000|2024-08-06 16:21:00|108899.4|108849.4|108895.5|108845.5|108899.4|108849.4|108892.2|108842.2|43
1722961270000|2024-08-06 16:21:10|108895|108845|108897.7|108847.7|108897.7|108847.7|108894.2|108844.2|16
1722961280000|2024-08-06 16:21:20|108898.1|108848.1|108892|108842|108901.4|108851.4|108892|108842|34
1722961290000|2024-08-06 16:21:30|108892.3|108842.3|108900.6|108850.6|108901.7|108851.7|108892.3|108842.3|34
1722961300000|2024-08-06 16:21:40|108900.8|108850.8|108901.3|108851.3|108903.7|108853.7|108899|108849|31
1722961310000|2024-08-06 16:21:50|108902|108852|108902.3|108852.3|108902.3|108852.3|108901.3|108851.3|5
1722961320000|2024-08-06 16:22:00|108902.4|108852.4|108909.5|108859.5|108911.4|108861.4|108902.4|108852.4|28
1722961330000|2024-08-06 16:22:10|108909.4|108859.4|108903.7|108853.7|108910.4|108860.4|108903.7|108853.7|23
1722961340000|2024-08-06 16:22:20|108903.6|108853.6|108898.5|108848.5|108903.6|108853.6|108898.3|108848.3|18
1722961350000|2024-08-06 16:22:30|108898.8|108848.8|108897.2|108847.2|108902.3|108852.3|108894.6|108844.6|28
1722961360000|2024-08-06 16:22:40|108897.5|108847.5|108891.1|108841.1|108897.9|108847.9|108891.1|108841.1|20
1722961370000|2024-08-06 16:22:50|108890.8|108840.8|108885.6|108835.6|108891.6|108841.6|108880.6|108830.6|21
1722961380000|2024-08-06 16:23:00|108885.5|108835.5|108885.5|108835.5|108887.4|108837.4|108885.2|108835.2|23
1722961390000|2024-08-06 16:23:10|108884.9|108834.9|108898.2|108848.2|108898.7|108848.7|108883.3|108833.3|45
1722961400000|2024-08-06 16:23:20|108898.7|108848.7|108905.5|108855.5|108907.5|108857.5|108898.7|108848.7|32
1722961410000|2024-08-06 16:23:30|108905.8|108855.8|108898.2|108848.2|108906.8|108856.8|108898.2|108848.2|55
1722961420000|2024-08-06 16:23:40|108900.2|108850.2|108895.1|108845.1|108901|108851|108894.1|108844.1|63
1722961430000|2024-08-06 16:23:50|108895.4|108845.4|108892.6|108842.6|108895.4|108845.4|108890.6|108840.6|39
1722961440000|2024-08-06 16:24:00|108892.7|108842.7|108876.1|108826.1|108893.4|108843.4|108876.1|108826.1|58
1722961450000|2024-08-06 16:24:10|108875.3|108825.3|108875.9|108825.9|108876.6|108826.6|108875|108825|14
1722961460000|2024-08-06 16:24:20|108877.2|108827.2|108876.8|108826.8|108877.2|108827.2|108876.1|108826.1|10
1722961470000|2024-08-06 16:24:30|108876.6|108826.6|108871.9|108821.9|108877.5|108827.5|108870.5|108820.5|32
1722961480000|2024-08-06 16:24:40|108870.3|108820.3|108869.1|108819.1|108870.9|108820.9|108866.5|108816.5|42
1722961490000|2024-08-06 16:24:50|108868.9|108818.9|108866.1|108816.1|108871.7|108821.7|108866.1|108816.1|37
1722961500000|2024-08-06 16:25:00|108869.1|108819.1|108891.5|108841.5|108895.1|108845.1|108869.1|108819.1|55
1722961510000|2024-08-06 16:25:10|108892.5|108842.5|108880.5|108830.5|108894.5|108844.5|108880.5|108830.5|30
1722961520000|2024-08-06 16:25:20|108877.2|108827.2|108874.9|108824.9|108881.2|108831.2|108874.1|108824.1|59
1722961530000|2024-08-06 16:25:30|108875|108825|108897|108847|108898.5|108848.5|108874.5|108824.5|47
1722961540000|2024-08-06 16:25:40|108897.2|108847.2|108899|108849|108899|108849|108896.7|108846.7|18
1722961550000|2024-08-06 16:25:50|108899.3|108849.3|108907.6|108857.6|108919|108869|108898.8|108848.8|36
1722961560000|2024-08-06 16:26:00|108908.4|108858.4|108904.8|108854.8|108909.6|108859.6|108904.8|108854.8|31
1722961570000|2024-08-06 16:26:10|108905|108855|108909.6|108859.6|108909.6|108859.6|108903.9|108853.9|17
1722961580000|2024-08-06 16:26:20|108909.3|108859.3|108909.6|108859.6|108910.4|108860.4|108908.3|108858.3|13
1722961590000|2024-08-06 16:26:30|108910|108860|108908.7|108858.7|108911.7|108861.7|108908.7|108858.7|6
1722961600000|2024-08-06 16:26:40|108908.4|108858.4|108908.6|108858.6|108908.8|108858.8|108906.9|108856.9|9
1722961610000|2024-08-06 16:26:50|108908.8|108858.8|108910.2|108860.2|108912|108862|108908.8|108858.8|17
1722961620000|2024-08-06 16:27:00|108909.9|108859.9|108911.3|108861.3|108911.3|108861.3|108898.4|108848.4|39
1722961630000|2024-08-06 16:27:10|108911.4|108861.4|108903.9|108853.9|108914.6|108864.6|108901.8|108851.8|37
1722961640000|2024-08-06 16:27:20|108904.6|108854.6|108903.4|108853.4|108904.6|108854.6|108902.4|108852.4|12
1722961650000|2024-08-06 16:27:30|108902.9|108852.9|108899.4|108849.4|108902.9|108852.9|108898.4|108848.4|37
1722961660000|2024-08-06 16:27:40|108899.9|108849.9|108900.4|108850.4|108901|108851|108894|108844|41
1722961670000|2024-08-06 16:27:50|108901.1|108851.1|108897.1|108847.1|108902.6|108852.6|108897.1|108847.1|36
1722961680000|2024-08-06 16:28:00|108897.2|108847.2|108897.3|108847.3|108899.9|108849.9|108896.9|108846.9|40
1722961690000|2024-08-06 16:28:10|108897.7|108847.7|108897.6|108847.6|108897.7|108847.7|108893.6|108843.6|26
1722961700000|2024-08-06 16:28:20|108897.3|108847.3|108898.8|108848.8|108898.8|108848.8|108895.1|108845.1|20
1722961710000|2024-08-06 16:28:30|108901|108851|108898.2|108848.2|108901.3|108851.3|108897.9|108847.9|25
1722961720000|2024-08-06 16:28:40|108898.1|108848.1|108898.7|108848.7|108899.7|108849.7|108898.1|108848.1|27
1722961730000|2024-08-06 16:28:50|108898.8|108848.8|108907|108857|108908.1|108858.1|108898.5|108848.5|23
1722961740000|2024-08-06 16:29:00|108907.3|108857.3|108902.4|108852.4|108907.3|108857.3|108902.4|108852.4|18
1722961750000|2024-08-06 16:29:10|108901.8|108851.8|108896.5|108846.5|108901.8|108851.8|108896|108846|22
1722961760000|2024-08-06 16:29:20|108896.6|108846.6|108891.5|108841.5|108896.6|108846.6|108889.6|108839.6|33
1722961770000|2024-08-06 16:29:30|108891.9|108841.9|108899.8|108849.8|108903.8|108853.8|108891.9|108841.9|41
1722961780000|2024-08-06 16:29:40|108899.5|108849.5|108898.9|108848.9|108899.5|108849.5|108897.9|108847.9|14
1722961790000|2024-08-06 16:29:50|108899.2|108849.2|108905.7|108855.7|108907.9|108857.9|108899.2|108849.2|32
1722961800000|2024-08-06 16:30:00|108906|108856|108905.8|108855.8|108907.7|108857.7|108905.1|108855.1|18
1722961810000|2024-08-06 16:30:10|108904.8|108854.8|108907.7|108857.7|108907.7|108857.7|108904.6|108854.6|42
1722961820000|2024-08-06 16:30:20|108908.8|108858.8|108906.3|108856.3|108911.5|108861.5|108904|108854|39
1722961830000|2024-08-06 16:30:30|108907.8|108857.8|108910.3|108860.3|108913.5|108863.5|108907.8|108857.8|36
1722961840000|2024-08-06 16:30:40|108910.6|108860.6|108909.3|108859.3|108912.3|108862.3|108908|108858|25
1722961850000|2024-08-06 16:30:50|108908.9|108858.9|108903.9|108853.9|108909.7|108859.7|108903.9|108853.9|28
1722961860000|2024-08-06 16:31:00|108903.8|108853.8|108904.8|108854.8|108905.7|108855.7|108899.6|108849.6|26
1722961870000|2024-08-06 16:31:10|108909.4|108859.4|108909|108859|108911.1|108861.1|108905.8|108855.8|31
1722961880000|2024-08-06 16:31:20|108908.9|108858.9|108908.2|108858.2|108913|108863|108907|108857|35
1722961890000|2024-08-06 16:31:30|108907.9|108857.9|108907|108857|108908.3|108858.3|108906.2|108856.2|30
1722961900000|2024-08-06 16:31:40|108907.2|108857.2|108903.7|108853.7|108907.6|108857.6|108903.4|108853.4|27
1722961910000|2024-08-06 16:31:50|108903.8|108853.8|108904.5|108854.5|108906.1|108856.1|108902.6|108852.6|19
1722961920000|2024-08-06 16:32:00|108904.8|108854.8|108902|108852|108904.8|108854.8|108902|108852|15
1722961930000|2024-08-06 16:32:10|108903.9|108853.9|108905.8|108855.8|108906.4|108856.4|108901.9|108851.9|16
1722961940000|2024-08-06 16:32:20|108906.4|108856.4|108904.7|108854.7|108907.8|108857.8|108903.1|108853.1|37
1722961950000|2024-08-06 16:32:30|108903.9|108853.9|108917.9|108867.9|108917.9|108867.9|108901.3|108851.3|37
1722961960000|2024-08-06 16:32:40|108917.6|108867.6|108915|108865|108927.5|108877.5|108914|108864|39
1722961970000|2024-08-06 16:32:50|108914.9|108864.9|108909.1|108859.1|108914.9|108864.9|108906.7|108856.7|26
1722961980000|2024-08-06 16:33:00|108909.4|108859.4|108906.6|108856.6|108914.9|108864.9|108905.9|108855.9|38
1722961990000|2024-08-06 16:33:10|108906.7|108856.7|108912.8|108862.8|108914|108864|108906.7|108856.7|31
1722962000000|2024-08-06 16:33:20|108912.4|108862.4|108911.3|108861.3|108914.4|108864.4|108910.7|108860.7|15
1722962010000|2024-08-06 16:33:30|108911|108861|108908|108858|108912.1|108862.1|108904|108854|40
1722962020000|2024-08-06 16:33:40|108909.6|108859.6|108904.7|108854.7|108915.7|108865.7|108904.7|108854.7|45
1722962030000|2024-08-06 16:33:50|108905|108855|108909.7|108859.7|108913|108863|108903.6|108853.6|56
1722962040000|2024-08-06 16:34:00|108909.5|108859.5|108907.4|108857.4|108912.3|108862.3|108906|108856|46
1722962050000|2024-08-06 16:34:10|108908.7|108858.7|108901.9|108851.9|108913.7|108863.7|108901|108851|43
1722962060000|2024-08-06 16:34:20|108903.3|108853.3|108903.5|108853.5|108904.2|108854.2|108898.2|108848.2|61
1722962070000|2024-08-06 16:34:30|108903|108853|108905.1|108855.1|108905.3|108855.3|108901.1|108851.1|44
1722962080000|2024-08-06 16:34:40|108905|108855|108901.3|108851.3|108907.9|108857.9|108897.9|108847.9|53
1722962090000|2024-08-06 16:34:50|108902.1|108852.1|108899.5|108849.5|108902.2|108852.2|108899.5|108849.5|37
1722962100000|2024-08-06 16:35:00|108899.9|108849.9|108911.7|108861.7|108911.7|108861.7|108899.8|108849.8|37
1722962110000|2024-08-06 16:35:10|108912.1|108862.1|108917.3|108867.3|108917.4|108867.4|108911.3|108861.3|39
1722962120000|2024-08-06 16:35:20|108917|108867|108912|108862|108917|108867|108898.1|108848.1|49
1722962130000|2024-08-06 16:35:30|108912.4|108862.4|108919.1|108869.1|108919.7|108869.7|108912.4|108862.4|31
1722962140000|2024-08-06 16:35:40|108919.9|108869.9|108927.6|108877.6|108928.3|108878.3|108919.9|108869.9|35
1722962150000|2024-08-06 16:35:50|108926.2|108876.2|108913|108863|108930.6|108880.6|108913|108863|51
1722962160000|2024-08-06 16:36:00|108911.8|108861.8|108913.1|108863.1|108913.4|108863.4|108906.3|108856.3|36
1722962170000|2024-08-06 16:36:10|108912.9|108862.9|108919|108869|108922.4|108872.4|108912.9|108862.9|33
1722962180000|2024-08-06 16:36:20|108918.9|108868.9|108904.9|108854.9|108921.6|108871.6|108904.4|108854.4|60
1722962190000|2024-08-06 16:36:30|108906.6|108856.6|108919.9|108869.9|108920.7|108870.7|108902|108852|72
1722962200000|2024-08-06 16:36:40|108918.2|108868.2|108900.3|108850.3|108918.4|108868.4|108898.7|108848.7|62
1722962210000|2024-08-06 16:36:50|108900.2|108850.2|108900.2|108850.2|108902.9|108852.9|108897.1|108847.1|66
1722962220000|2024-08-06 16:37:00|108898.7|108848.7|108894.6|108844.6|108900.2|108850.2|108894.3|108844.3|66
1722962230000|2024-08-06 16:37:10|108893.6|108843.6|108902.1|108852.1|108902.1|108852.1|108893.6|108843.6|63
1722962240000|2024-08-06 16:37:20|108899|108849|108894.3|108844.3|108901.8|108851.8|108892.7|108842.7|53
1722962250000|2024-08-06 16:37:30|108893.8|108843.8|108893.3|108843.3|108895.5|108845.5|108892.4|108842.4|36
1722962260000|2024-08-06 16:37:40|108893.1|108843.1|108896.7|108846.7|108896.7|108846.7|108892.8|108842.8|44
1722962270000|2024-08-06 16:37:50|108896.6|108846.6|108899|108849|108899.5|108849.5|108893.9|108843.9|55
1722962280000|2024-08-06 16:38:00|108898.4|108848.4|108897.7|108847.7|108901.5|108851.5|108896.2|108846.2|56
1722962290000|2024-08-06 16:38:10|108896.9|108846.9|108897.4|108847.4|108899.3|108849.3|108895.4|108845.4|40
1722962300000|2024-08-06 16:38:20|108900.7|108850.7|108896.9|108846.9|108903.5|108853.5|108895.6|108845.6|40
1722962310000|2024-08-06 16:38:30|108897.4|108847.4|108898.4|108848.4|108898.4|108848.4|108893.8|108843.8|54
1722962320000|2024-08-06 16:38:40|108897.6|108847.6|108896.1|108846.1|108898.1|108848.1|108891.1|108841.1|19
1722962330000|2024-08-06 16:38:50|108895.8|108845.8|108890.6|108840.6|108896.7|108846.7|108890.4|108840.4|39
1722962340000|2024-08-06 16:39:00|108893.3|108843.3|108894|108844|108902.2|108852.2|108888.2|108838.2|58
1722962350000|2024-08-06 16:39:10|108893.8|108843.8|108894.7|108844.7|108899.3|108849.3|108892.1|108842.1|50
1722962360000|2024-08-06 16:39:20|108895|108845|108894|108844|108897.1|108847.1|108890.8|108840.8|35
1722962370000|2024-08-06 16:39:30|108893.6|108843.6|108893.9|108843.9|108895|108845|108892|108842|33
1722962380000|2024-08-06 16:39:40|108894|108844|108891.1|108841.1|108896.2|108846.2|108890.9|108840.9|46
1722962390000|2024-08-06 16:39:50|108890.4|108840.4|108893.5|108843.5|108894.8|108844.8|108886.1|108836.1|39
1722962400000|2024-08-06 16:40:00|108892.7|108842.7|108891.5|108841.5|108894.1|108844.1|108889.3|108839.3|62
1722962410000|2024-08-06 16:40:10|108890.6|108840.6|108895.1|108845.1|108901.6|108851.6|108890.6|108840.6|62
1722962420000|2024-08-06 16:40:20|108894.8|108844.8|108888.5|108838.5|108894.8|108844.8|108880.6|108830.6|46
1722962430000|2024-08-06 16:40:30|108888.6|108838.6|108894.2|108844.2|108898.3|108848.3|108888.6|108838.6|65
1722962440000|2024-08-06 16:40:40|108894|108844|108905.1|108855.1|108912.1|108862.1|108894|108844|54
1722962450000|2024-08-06 16:40:50|108905.4|108855.4|108912.4|108862.4|108912.4|108862.4|108904.8|108854.8|36
1722962460000|2024-08-06 16:41:00|108912.8|108862.8|108938.4|108888.4|108939.3|108889.3|108908.1|108858.1|40
1722962470000|2024-08-06 16:41:10|108939|108889|108931.2|108881.2|108941|108891|108930|108880|50
1722962480000|2024-08-06 16:41:20|108929.7|108879.7|108928.6|108878.6|108932.7|108882.7|108927.5|108877.5|47
1722962490000|2024-08-06 16:41:30|108928.3|108878.3|108929.7|108879.7|108930.6|108880.6|108926.8|108876.8|49
1722962500000|2024-08-06 16:41:40|108929.4|108879.4|108959.2|108909.2|108959.2|108909.2|108929.4|108879.4|59
1722962510000|2024-08-06 16:41:50|108958.8|108908.8|108933.3|108883.3|108958.9|108908.9|108933.3|108883.3|48
1722962520000|2024-08-06 16:42:00|108932.9|108882.9|108932.6|108882.6|108935|108885|108928|108878|55
1722962530000|2024-08-06 16:42:10|108933.1|108883.1|108927.3|108877.3|108933.1|108883.1|108927.3|108877.3|30
1722962540000|2024-08-06 16:42:20|108928.4|108878.4|108931.7|108881.7|108932.6|108882.6|108925.3|108875.3|43
1722962550000|2024-08-06 16:42:30|108931.6|108881.6|108936.1|108886.1|108936.1|108886.1|108930.9|108880.9|34
1722962560000|2024-08-06 16:42:40|108936.2|108886.2|108931.1|108881.1|108936.2|108886.2|108929|108879|39
1722962570000|2024-08-06 16:42:50|108931.5|108881.5|108934.9|108884.9|108934.9|108884.9|108928.7|108878.7|33
1722962580000|2024-08-06 16:43:00|108935.1|108885.1|108940.1|108890.1|108940.1|108890.1|108934.4|108884.4|22
1722962590000|2024-08-06 16:43:10|108941.1|108891.1|108953.6|108903.6|108956.7|108906.7|108939.8|108889.8|41
1722962600000|2024-08-06 16:43:20|108953.3|108903.3|108985.8|108935.8|108986|108936|108952.4|108902.4|48
1722962610000|2024-08-06 16:43:30|108985.9|108935.9|108958.1|108908.1|108988.4|108938.4|108956.5|108906.5|56
1722962620000|2024-08-06 16:43:40|108958.4|108908.4|108957.8|108907.8|108959.4|108909.4|108956.5|108906.5|30
1722962630000|2024-08-06 16:43:50|108957.9|108907.9|108964.4|108914.4|108964.4|108914.4|108957.6|108907.6|33
1722962640000|2024-08-06 16:44:00|108964.8|108914.8|109001.5|108951.5|109003.7|108953.7|108960.7|108910.7|47
1722962650000|2024-08-06 16:44:10|108999.9|108949.9|108975.4|108925.4|109001.4|108951.4|108971.4|108921.4|59
1722962660000|2024-08-06 16:44:20|108974.5|108924.5|108971.7|108921.7|108978.8|108928.8|108971.1|108921.1|47
1722962670000|2024-08-06 16:44:30|108972.4|108922.4|108976.9|108926.9|108977.3|108927.3|108971.6|108921.6|44
1722962680000|2024-08-06 16:44:40|108975.2|108925.2|108973|108923|108976.5|108926.5|108972.7|108922.7|43
1722962690000|2024-08-06 16:44:50|108972.8|108922.8|108972.8|108922.8|108974.7|108924.7|108972.4|108922.4|19
1722962700000|2024-08-06 16:45:00|108973|108923|108975.2|108925.2|108977.9|108927.9|108971.9|108921.9|38
1722962710000|2024-08-06 16:45:10|108975.7|108925.7|108966.3|108916.3|108975.7|108925.7|108966.3|108916.3|37
1722962720000|2024-08-06 16:45:20|108971.4|108921.4|108966.9|108916.9|108973.2|108923.2|108960.9|108910.9|47
1722962730000|2024-08-06 16:45:30|108967.8|108917.8|108966.3|108916.3|108981.1|108931.1|108966.3|108916.3|50
1722962740000|2024-08-06 16:45:40|108966.7|108916.7|108963|108913|108969.7|108919.7|108962.7|108912.7|51
1722962750000|2024-08-06 16:45:50|108963.7|108913.7|108973.1|108923.1|108973.1|108923.1|108960.5|108910.5|35
1722962760000|2024-08-06 16:46:00|108972.4|108922.4|108971.1|108921.1|108973.5|108923.5|108970.8|108920.8|43
1722962770000|2024-08-06 16:46:10|108974.6|108924.6|108970.3|108920.3|108976.3|108926.3|108969.9|108919.9|64
1722962780000|2024-08-06 16:46:20|108969.9|108919.9|108998.8|108948.8|108998.8|108948.8|108969.9|108919.9|52
1722962790000|2024-08-06 16:46:30|108998.7|108948.7|109000.7|108950.7|109003.9|108953.9|108997.4|108947.4|62
1722962800000|2024-08-06 16:46:40|109000.5|108950.5|109000.1|108950.1|109001.8|108951.8|108997.6|108947.6|62
1722962810000|2024-08-06 16:46:50|109000.3|108950.3|108998.7|108948.7|109006.9|108956.9|108997.3|108947.3|64
1722962820000|2024-08-06 16:47:00|108997.3|108947.3|109002.3|108952.3|109002.8|108952.8|108995.9|108945.9|60
1722962830000|2024-08-06 16:47:10|109002.5|108952.5|108996.7|108946.7|109006|108956|108993.5|108943.5|46
1722962840000|2024-08-06 16:47:20|108996|108946|108993.4|108943.4|108996.2|108946.2|108993.1|108943.1|17
1722962850000|2024-08-06 16:47:30|108993.5|108943.5|108992.3|108942.3|108993.6|108943.6|108990.3|108940.3|32
1722962860000|2024-08-06 16:47:40|108992.4|108942.4|108999.1|108949.1|109011.2|108961.2|108987.5|108937.5|46
1722962870000|2024-08-06 16:47:50|108998.9|108948.9|109008.5|108958.5|109009.1|108959.1|108998.9|108948.9|63
1722962880000|2024-08-06 16:48:00|109008.2|108958.2|109010.1|108960.1|109022|108972|109006.5|108956.5|66
1722962890000|2024-08-06 16:48:10|109010|108960|109013.2|108963.2|109013.2|108963.2|109008.8|108958.8|53
1722962900000|2024-08-06 16:48:20|109013.7|108963.7|109009.6|108959.6|109013.7|108963.7|109008.9|108958.9|69
1722962910000|2024-08-06 16:48:30|109009.9|108959.9|109005.9|108955.9|109011.7|108961.7|109001.5|108951.5|55
1722962920000|2024-08-06 16:48:40|109005.2|108955.2|109003|108953|109014.3|108964.3|109003|108953|61
1722962930000|2024-08-06 16:48:50|109004.6|108954.6|109006.8|108956.8|109011.1|108961.1|109003.6|108953.6|64
1722962940000|2024-08-06 16:49:00|109007.4|108957.4|109010|108960|109012.1|108962.1|109006.2|108956.2|49
1722962950000|2024-08-06 16:49:10|109010.3|108960.3|109017.8|108967.8|109021.2|108971.2|109010.3|108960.3|32
1722962960000|2024-08-06 16:49:20|109017.5|108967.5|109012|108962|109017.5|108967.5|109009.6|108959.6|51
1722962970000|2024-08-06 16:49:30|109012.4|108962.4|109009.8|108959.8|109013.8|108963.8|109007.8|108957.8|46
1722962980000|2024-08-06 16:49:40|109008.9|108958.9|109010.4|108960.4|109014|108964|109008.1|108958.1|49
1722962990000|2024-08-06 16:49:50|109010.7|108960.7|109012.5|108962.5|109013.6|108963.6|109007.7|108957.7|46
1722963000000|2024-08-06 16:50:00|109012.8|108962.8|109004.1|108954.1|109014.1|108964.1|109003.4|108953.4|40
1722963010000|2024-08-06 16:50:10|109004.4|108954.4|108983.3|108933.3|109012.9|108962.9|108980.3|108930.3|66
1722963020000|2024-08-06 16:50:20|108983.2|108933.2|108982.9|108932.9|108985.7|108935.7|108978.3|108928.3|75
1722963030000|2024-08-06 16:50:30|108984.4|108934.4|108987.8|108937.8|108990.9|108940.9|108979|108929|76
1722963040000|2024-08-06 16:50:40|108989.9|108939.9|108987|108937|108990.5|108940.5|108983.3|108933.3|64
1722963050000|2024-08-06 16:50:50|108986.8|108936.8|109004|108954|109004.6|108954.6|108982.8|108932.8|60
1722963060000|2024-08-06 16:51:00|109003.4|108953.4|108995.2|108945.2|109010.2|108960.2|108994.3|108944.3|62
1722963070000|2024-08-06 16:51:10|108995.4|108945.4|108999.8|108949.8|109001.8|108951.8|108994.2|108944.2|56
1722963080000|2024-08-06 16:51:20|109001.9|108951.9|109000.8|108950.8|109001.9|108951.9|108997.1|108947.1|64
1722963090000|2024-08-06 16:51:30|109000.7|108950.7|108999.2|108949.2|109002.8|108952.8|108994.7|108944.7|72
1722963100000|2024-08-06 16:51:40|108999.3|108949.3|108996.4|108946.4|108999.7|108949.7|108991.7|108941.7|52
1722963110000|2024-08-06 16:51:50|108995.9|108945.9|108999.8|108949.8|108999.8|108949.8|108995.4|108945.4|37
1722963120000|2024-08-06 16:52:00|109000.3|108950.3|109000.1|108950.1|109001.8|108951.8|108998.4|108948.4|39
1722963130000|2024-08-06 16:52:10|109001|108951|109002.4|108952.4|109009.7|108959.7|109000.4|108950.4|52
1722963140000|2024-08-06 16:52:20|109000.1|108950.1|108995.8|108945.8|109003.7|108953.7|108993|108943|40
1722963150000|2024-08-06 16:52:30|108996.4|108946.4|108997.9|108947.9|108999|108949|108990.2|108940.2|39
1722963160000|2024-08-06 16:52:40|108995.6|108945.6|108976.5|108926.5|108997.8|108947.8|108975.8|108925.8|40
1722963170000|2024-08-06 16:52:50|108977.1|108927.1|108979.1|108929.1|108980.9|108930.9|108976.4|108926.4|29
1722963180000|2024-08-06 16:53:00|108980.3|108930.3|108971.1|108921.1|108980.3|108930.3|108969.4|108919.4|46
1722963190000|2024-08-06 16:53:10|108968.4|108918.4|108955.7|108905.7|108968.4|108918.4|108955.7|108905.7|35
1722963200000|2024-08-06 16:53:20|108955.8|108905.8|108956.3|108906.3|108958.7|108908.7|108955.3|108905.3|21
1722963210000|2024-08-06 16:53:30|108956|108906|108958.1|108908.1|108960|108910|108956|108906|33
1722963220000|2024-08-06 16:53:40|108956.9|108906.9|108957|108907|108957.3|108907.3|108954.4|108904.4|27
1722963230000|2024-08-06 16:53:50|108956.6|108906.6|108955.3|108905.3|108957.7|108907.7|108954.5|108904.5|24
1722963240000|2024-08-06 16:54:00|108955.9|108905.9|108957.4|108907.4|108958|108908|108950.7|108900.7|46
1722963250000|2024-08-06 16:54:10|108957.6|108907.6|108957.1|108907.1|108960.3|108910.3|108956.3|108906.3|30
1722963260000|2024-08-06 16:54:20|108956.6|108906.6|108952.2|108902.2|108956.6|108906.6|108951.8|108901.8|21
1722963270000|2024-08-06 16:54:30|108951.7|108901.7|108944.5|108894.5|108951.8|108901.8|108944.5|108894.5|32
1722963280000|2024-08-06 16:54:40|108944.8|108894.8|108949.6|108899.6|108949.6|108899.6|108934.9|108884.9|34
1722963290000|2024-08-06 16:54:50|108950.1|108900.1|108947.3|108897.3|108950.5|108900.5|108946.1|108896.1|19
1722963300000|2024-08-06 16:55:00|108947|108897|108951.9|108901.9|108951.9|108901.9|108947|108897|28
1722963310000|2024-08-06 16:55:10|108952.1|108902.1|108956.8|108906.8|108958.5|108908.5|108951.8|108901.8|24
1722963320000|2024-08-06 16:55:20|108957.3|108907.3|108957.4|108907.4|108958.2|108908.2|108956|108906|26
1722963330000|2024-08-06 16:55:30|108957.5|108907.5|108958.4|108908.4|108958.9|108908.9|108956|108906|25
1722963340000|2024-08-06 16:55:40|108957.8|108907.8|108955.6|108905.6|108958.2|108908.2|108955.6|108905.6|24
1722963350000|2024-08-06 16:55:50|108956|108906|108956.1|108906.1|108958.1|108908.1|108956|108906|20
1722963360000|2024-08-06 16:56:00|108956.3|108906.3|108956.8|108906.8|108956.9|108906.9|108953.7|108903.7|21
1722963370000|2024-08-06 16:56:10|108956.4|108906.4|108960.1|108910.1|108960.8|108910.8|108956.4|108906.4|21
1722963380000|2024-08-06 16:56:20|108960.5|108910.5|108955.4|108905.4|108960.5|108910.5|108955.3|108905.3|45
1722963390000|2024-08-06 16:56:30|108955.5|108905.5|108957.9|108907.9|108958.5|108908.5|108955.5|108905.5|24
1722963400000|2024-08-06 16:56:40|108957.6|108907.6|108955.9|108905.9|108959.8|108909.8|108955.9|108905.9|28
1722963410000|2024-08-06 16:56:50|108956.5|108906.5|108958.5|108908.5|108959|108909|108956.2|108906.2|23
1722963420000|2024-08-06 16:57:00|108958.7|108908.7|108958.6|108908.6|108959.9|108909.9|108957.1|108907.1|23
1722963430000|2024-08-06 16:57:10|108958.4|108908.4|108955.5|108905.5|108958.4|108908.4|108954.1|108904.1|26
1722963440000|2024-08-06 16:57:20|108955.9|108905.9|108960.4|108910.4|108960.4|108910.4|108955.9|108905.9|21
1722963450000|2024-08-06 16:57:30|108960.1|108910.1|108963.7|108913.7|108970.8|108920.8|108960.1|108910.1|49
1722963460000|2024-08-06 16:57:40|108964.8|108914.8|108967.3|108917.3|108969.7|108919.7|108963.7|108913.7|35
1722963470000|2024-08-06 16:57:50|108967.2|108917.2|108965.4|108915.4|108968.3|108918.3|108965.3|108915.3|27
1722963480000|2024-08-06 16:58:00|108964.9|108914.9|108958.7|108908.7|108964.9|108914.9|108958.1|108908.1|22
1722963490000|2024-08-06 16:58:10|108958.4|108908.4|108957.5|108907.5|108958.4|108908.4|108951.9|108901.9|29
1722963500000|2024-08-06 16:58:20|108957.3|108907.3|108951.4|108901.4|108957.3|108907.3|108951.4|108901.4|15
1722963510000|2024-08-06 16:58:30|108950.6|108900.6|108950.6|108900.6|108951.2|108901.2|108948.3|108898.3|21
1722963520000|2024-08-06 16:58:40|108951|108901|108949.6|108899.6|108951.4|108901.4|108949.5|108899.5|11
1722963530000|2024-08-06 16:58:50|108949.8|108899.8|108945.9|108895.9|108949.8|108899.8|108945.5|108895.5|17
1722963540000|2024-08-06 16:59:00|108945.4|108895.4|108949.4|108899.4|108949.7|108899.7|108945.4|108895.4|32
1722963550000|2024-08-06 16:59:10|108949.5|108899.5|108943.7|108893.7|108950.3|108900.3|108943.5|108893.5|24
1722963560000|2024-08-06 16:59:20|108943.9|108893.9|108934.2|108884.2|108944.2|108894.2|108934.2|108884.2|22
1722963570000|2024-08-06 16:59:30|108934.4|108884.4|108941.7|108891.7|108943|108893|108934.4|108884.4|25
1722963580000|2024-08-06 16:59:40|108942.2|108892.2|108939|108889|108943.1|108893.1|108938.7|108888.7|16
1722963590000|2024-08-06 16:59:50|108939.3|108889.3|108929.9|108879.9|108939.3|108889.3|108929.9|108879.9|23
1722963600000|2024-08-06 17:00:00|108929.3|108879.3|108928.3|108878.3|108930.3|108880.3|108926.1|108876.1|18
1722963610000|2024-08-06 17:00:10|108928.1|108878.1|108928|108878|108928.5|108878.5|108927.1|108877.1|11
1722963620000|2024-08-06 17:00:20|108927.9|108877.9|108925.1|108875.1|108927.9|108877.9|108923.6|108873.6|24
1722963630000|2024-08-06 17:00:30|108924.7|108874.7|108925.4|108875.4|108926.3|108876.3|108924.7|108874.7|16
1722963640000|2024-08-06 17:00:40|108926.5|108876.5|108924.4|108874.4|108930.8|108880.8|108923.4|108873.4|41
1722963650000|2024-08-06 17:00:50|108924.5|108874.5|108924.3|108874.3|108925.2|108875.2|108923.1|108873.1|14
1722963660000|2024-08-06 17:01:00|108924.4|108874.4|108925.3|108875.3|108926|108876|108924.4|108874.4|10
1722963670000|2024-08-06 17:01:10|108925.6|108875.6|108923.2|108873.2|108926|108876|108923.2|108873.2|22
1722963680000|2024-08-06 17:01:20|108920.4|108870.4|108915|108865|108920.4|108870.4|108912|108862|35
1722963690000|2024-08-06 17:01:30|108915.5|108865.5|108919.8|108869.8|108920.2|108870.2|108915.5|108865.5|27
1722963700000|2024-08-06 17:01:40|108919.7|108869.7|108919.8|108869.8|108921.8|108871.8|108919.3|108869.3|20
1722963710000|2024-08-06 17:01:50|108919.4|108869.4|108920.4|108870.4|108921.2|108871.2|108914.7|108864.7|30
1722963720000|2024-08-06 17:02:00|108920|108870|108914.2|108864.2|108921.1|108871.1|108912.3|108862.3|44
1722963730000|2024-08-06 17:02:10|108915|108865|108912.2|108862.2|108917.5|108867.5|108912.2|108862.2|39
1722963740000|2024-08-06 17:02:20|108912.4|108862.4|108914.4|108864.4|108926.8|108876.8|108912.4|108862.4|46
1722963750000|2024-08-06 17:02:30|108913.9|108863.9|108913.2|108863.2|108914.6|108864.6|108910.9|108860.9|32
1722963760000|2024-08-06 17:02:40|108913.1|108863.1|108911.7|108861.7|108914.4|108864.4|108910.4|108860.4|27
1722963770000|2024-08-06 17:02:50|108911.1|108861.1|108913.4|108863.4|108913.7|108863.7|108911.1|108861.1|31
1722963780000|2024-08-06 17:03:00|108912.9|108862.9|108913.6|108863.6|108915.4|108865.4|108912.9|108862.9|13
1722963790000|2024-08-06 17:03:10|108913.8|108863.8|108925.3|108875.3|108925.4|108875.4|108913.8|108863.8|39
1722963800000|2024-08-06 17:03:20|108925.1|108875.1|108919.6|108869.6|108925.1|108875.1|108919.3|108869.3|66
1722963810000|2024-08-06 17:03:30|108918.5|108868.5|108913.1|108863.1|108918.5|108868.5|108911.8|108861.8|21
1722963820000|2024-08-06 17:03:40|108912.8|108862.8|108916.2|108866.2|108917.6|108867.6|108910.7|108860.7|23
1722963830000|2024-08-06 17:03:50|108915.8|108865.8|108911.8|108861.8|108915.8|108865.8|108910.4|108860.4|35
1722963840000|2024-08-06 17:04:00|108911.6|108861.6|108909.8|108859.8|108911.8|108861.8|108909.8|108859.8|24
1722963850000|2024-08-06 17:04:10|108909.3|108859.3|108914.5|108864.5|108914.5|108864.5|108907.1|108857.1|26
1722963860000|2024-08-06 17:04:20|108914|108864|108917|108867|108917|108867|108909.7|108859.7|31
1722963870000|2024-08-06 17:04:30|108917.3|108867.3|108925.4|108875.4|108928.2|108878.2|108917.3|108867.3|35
1722963880000|2024-08-06 17:04:40|108924.9|108874.9|108920|108870|108924.9|108874.9|108914.5|108864.5|52
1722963890000|2024-08-06 17:04:50|108919.3|108869.3|108931|108881|108931.9|108881.9|108918.2|108868.2|52
1722963900000|2024-08-06 17:05:00|108930.8|108880.8|108923.9|108873.9|108931.5|108881.5|108923.5|108873.5|41
1722963910000|2024-08-06 17:05:10|108923.7|108873.7|108916.3|108866.3|108923.7|108873.7|108912.3|108862.3|46
1722963920000|2024-08-06 17:05:20|108915.8|108865.8|108907.3|108857.3|108918.2|108868.2|108906.3|108856.3|42
1722963930000|2024-08-06 17:05:30|108907.7|108857.7|108913.7|108863.7|108913.7|108863.7|108907.3|108857.3|24
1722963940000|2024-08-06 17:05:40|108913.2|108863.2|108904.8|108854.8|108914.5|108864.5|108903.5|108853.5|53
1722963950000|2024-08-06 17:05:50|108904.3|108854.3|108901.8|108851.8|108906|108856|108897.4|108847.4|53
1722963960000|2024-08-06 17:06:00|108902|108852|108905|108855|108905.5|108855.5|108898.6|108848.6|40
1722963970000|2024-08-06 17:06:10|108905.5|108855.5|108909.2|108859.2|108910.2|108860.2|108900.3|108850.3|46
1722963980000|2024-08-06 17:06:20|108909.7|108859.7|108909.1|108859.1|108910.7|108860.7|108908|108858|42
1722963990000|2024-08-06 17:06:30|108908.8|108858.8|108907|108857|108909.3|108859.3|108906.9|108856.9|35
1722964000000|2024-08-06 17:06:40|108908.5|108858.5|108903.7|108853.7|108908.5|108858.5|108903.7|108853.7|33
1722964010000|2024-08-06 17:06:50|108903.1|108853.1|108912.1|108862.1|108912.1|108862.1|108900.2|108850.2|38
1722964020000|2024-08-06 17:07:00|108911.8|108861.8|108919.7|108869.7|108920.5|108870.5|108911.8|108861.8|26
1722964030000|2024-08-06 17:07:10|108919.4|108869.4|108916.8|108866.8|108921.5|108871.5|108916.8|108866.8|24
1722964040000|2024-08-06 17:07:20|108918.1|108868.1|108917|108867|108919.7|108869.7|108916.5|108866.5|15
1722964050000|2024-08-06 17:07:30|108917.1|108867.1|108917.5|108867.5|108921|108871|108915.3|108865.3|41
1722964060000|2024-08-06 17:07:40|108917.7|108867.7|108918.7|108868.7|108920.7|108870.7|108917.5|108867.5|44
1722964070000|2024-08-06 17:07:50|108919.3|108869.3|108919.4|108869.4|108920.6|108870.6|108917.1|108867.1|25
1722964080000|2024-08-06 17:08:00|108919.3|108869.3|108915.8|108865.8|108920.2|108870.2|108915.3|108865.3|31
1722964090000|2024-08-06 17:08:10|108915.9|108865.9|108928.2|108878.2|108928.2|108878.2|108915.9|108865.9|27
1722964100000|2024-08-06 17:08:20|108928|108878|108929.6|108879.6|108932.3|108882.3|108927.9|108877.9|29
1722964110000|2024-08-06 17:08:30|108929.7|108879.7|108931.6|108881.6|108934.2|108884.2|108929.7|108879.7|19
1722964120000|2024-08-06 17:08:40|108930.8|108880.8|108929.6|108879.6|108932|108882|108928.3|108878.3|32
1722964130000|2024-08-06 17:08:50|108929.3|108879.3|108917.3|108867.3|108929.5|108879.5|108917.3|108867.3|25
1722964140000|2024-08-06 17:09:00|108916.6|108866.6|108915.7|108865.7|108917.1|108867.1|108915.4|108865.4|6
1722964150000|2024-08-06 17:09:10|108916|108866|108921|108871|108921.7|108871.7|108915.2|108865.2|19
1722964160000|2024-08-06 17:09:20|108921.4|108871.4|108925|108875|108926.7|108876.7|108920.3|108870.3|29
1722964170000|2024-08-06 17:09:30|108925.6|108875.6|108926.6|108876.6|108927.8|108877.8|108924.5|108874.5|19
1722964180000|2024-08-06 17:09:40|108926.3|108876.3|108926.6|108876.6|108926.6|108876.6|108925.2|108875.2|9
1722964190000|2024-08-06 17:09:50|108926.7|108876.7|108927.1|108877.1|108927.1|108877.1|108926|108876|13
1722964200000|2024-08-06 17:10:00|108926.7|108876.7|108923.6|108873.6|108929|108879|108923|108873|22
1722964210000|2024-08-06 17:10:10|108924.3|108874.3|108934.2|108884.2|108934.2|108884.2|108923.5|108873.5|33
1722964220000|2024-08-06 17:10:20|108934.5|108884.5|108943.4|108893.4|108944.8|108894.8|108934.5|108884.5|20
1722964230000|2024-08-06 17:10:30|108943.6|108893.6|108943.2|108893.2|108947.2|108897.2|108939.3|108889.3|48
1722964240000|2024-08-06 17:10:40|108942.2|108892.2|108943.6|108893.6|108944.3|108894.3|108939.2|108889.2|41
1722964250000|2024-08-06 17:10:50|108944.4|108894.4|108948.6|108898.6|108951.3|108901.3|108944.4|108894.4|43
1722964260000|2024-08-06 17:11:00|108949.2|108899.2|108952|108902|108955.7|108905.7|108949.2|108899.2|39
1722964270000|2024-08-06 17:11:10|108950.8|108900.8|108949|108899|108950.8|108900.8|108948.1|108898.1|50
1722964280000|2024-08-06 17:11:20|108949.1|108899.1|108947.5|108897.5|108949.1|108899.1|108942.5|108892.5|45
1722964290000|2024-08-06 17:11:30|108947.8|108897.8|108946.7|108896.7|108947.8|108897.8|108945.1|108895.1|28
1722964300000|2024-08-06 17:11:40|108946.9|108896.9|108949.5|108899.5|108949.5|108899.5|108946.4|108896.4|18
1722964310000|2024-08-06 17:11:50|108949.2|108899.2|108943.5|108893.5|108950|108900|108940.2|108890.2|40
1722964320000|2024-08-06 17:12:00|108944.4|108894.4|108940|108890|108944.4|108894.4|108939.4|108889.4|34
1722964330000|2024-08-06 17:12:10|108940.2|108890.2|108939.1|108889.1|108947|108897|108939.1|108889.1|42
1722964340000|2024-08-06 17:12:20|108939|108889|108934.3|108884.3|108941|108891|108933.7|108883.7|44
1722964350000|2024-08-06 17:12:30|108934.9|108884.9|108934.1|108884.1|108940.4|108890.4|108934.1|108884.1|40
1722964360000|2024-08-06 17:12:40|108934.5|108884.5|108935.5|108885.5|108942.3|108892.3|108934.5|108884.5|39
1722964370000|2024-08-06 17:12:50|108936.8|108886.8|108934.9|108884.9|108941|108891|108934.8|108884.8|26
1722964380000|2024-08-06 17:13:00|108935|108885|108925.3|108875.3|108935.4|108885.4|108925.1|108875.1|33
1722964390000|2024-08-06 17:13:10|108923.8|108873.8|108921.8|108871.8|108925.6|108875.6|108921.8|108871.8|35
1722964400000|2024-08-06 17:13:20|108920.6|108870.6|108920.8|108870.8|108920.8|108870.8|108918.8|108868.8|30
1722964410000|2024-08-06 17:13:30|108920.6|108870.6|108919.4|108869.4|108922.5|108872.5|108919.4|108869.4|25
1722964420000|2024-08-06 17:13:40|108919.2|108869.2|108930|108880|108930.5|108880.5|108919.2|108869.2|34
1722964430000|2024-08-06 17:13:50|108930.1|108880.1|108918.4|108868.4|108930.4|108880.4|108916.3|108866.3|47
1722964440000|2024-08-06 17:14:00|108918.7|108868.7|108925.6|108875.6|108928|108878|108918.7|108868.7|46
1722964450000|2024-08-06 17:14:10|108925.9|108875.9|108924.7|108874.7|108927.4|108877.4|108924.2|108874.2|48
1722964460000|2024-08-06 17:14:20|108924.2|108874.2|108925.3|108875.3|108927.7|108877.7|108923.9|108873.9|20
1722964470000|2024-08-06 17:14:30|108925.8|108875.8|108937.7|108887.7|108937.7|108887.7|108925.8|108875.8|28
1722964480000|2024-08-06 17:14:40|108937.9|108887.9|108937.9|108887.9|108937.9|108887.9|108935.7|108885.7|19
1722964490000|2024-08-06 17:14:50|108937.6|108887.6|108934|108884|108937.6|108887.6|108934|108884|21
1722964500000|2024-08-06 17:15:00|108933.6|108883.6|108933.2|108883.2|108934.4|108884.4|108929.1|108879.1|29
1722964510000|2024-08-06 17:15:10|108932.9|108882.9|108938.6|108888.6|108939.3|108889.3|108931.6|108881.6|23
1722964520000|2024-08-06 17:15:20|108938.2|108888.2|108937.2|108887.2|108938.2|108888.2|108933.7|108883.7|21
1722964530000|2024-08-06 17:15:30|108937.4|108887.4|108965.8|108915.8|108965.8|108915.8|108937.4|108887.4|32
1722964540000|2024-08-06 17:15:40|108965.9|108915.9|108969.7|108919.7|108976.8|108926.8|108965.3|108915.3|47
1722964550000|2024-08-06 17:15:50|108971.8|108921.8|108973.8|108923.8|108976.8|108926.8|108968|108918|46
1722964560000|2024-08-06 17:16:00|108974|108924|108973.6|108923.6|108975.6|108925.6|108971.4|108921.4|42
1722964570000|2024-08-06 17:16:10|108974.2|108924.2|108976.8|108926.8|108977.8|108927.8|108969.3|108919.3|41
1722964580000|2024-08-06 17:16:20|108977.3|108927.3|108980.2|108930.2|108984.3|108934.3|108975.5|108925.5|47
1722964590000|2024-08-06 17:16:30|108980.6|108930.6|108978.5|108928.5|108980.6|108930.6|108973.9|108923.9|48
1722964600000|2024-08-06 17:16:40|108978.2|108928.2|108968.2|108918.2|108978.4|108928.4|108968.2|108918.2|40
1722964610000|2024-08-06 17:16:50|108967.2|108917.2|108962.6|108912.6|108968.9|108918.9|108961|108911|32
1722964620000|2024-08-06 17:17:00|108962.8|108912.8|108957|108907|108963.8|108913.8|108953.3|108903.3|46
1722964630000|2024-08-06 17:17:10|108957.1|108907.1|108955.7|108905.7|108958.2|108908.2|108955|108905|37
1722964640000|2024-08-06 17:17:20|108955.6|108905.6|108955.6|108905.6|108959.4|108909.4|108955.6|108905.6|27
1722964650000|2024-08-06 17:17:30|108955.3|108905.3|108957|108907|108957.6|108907.6|108955.3|108905.3|17
1722964660000|2024-08-06 17:17:40|108957.5|108907.5|108953.7|108903.7|108961|108911|108953.2|108903.2|25
1722964670000|2024-08-06 17:17:50|108953.9|108903.9|108944.1|108894.1|108954.5|108904.5|108943.9|108893.9|34
1722964680000|2024-08-06 17:18:00|108943.8|108893.8|108945.7|108895.7|108945.9|108895.9|108941.7|108891.7|30
1722964690000|2024-08-06 17:18:10|108946|108896|108936.4|108886.4|108947.8|108897.8|108936.4|108886.4|34
1722964700000|2024-08-06 17:18:20|108936.8|108886.8|108936.1|108886.1|108938.3|108888.3|108932.6|108882.6|39
1722964710000|2024-08-06 17:18:30|108935.8|108885.8|108936.6|108886.6|108940.7|108890.7|108935.2|108885.2|41
1722964720000|2024-08-06 17:18:40|108932.4|108882.4|108936|108886|108936|108886|108927.9|108877.9|64
1722964730000|2024-08-06 17:18:50|108936.4|108886.4|108936.4|108886.4|108937.7|108887.7|108934.6|108884.6|19
1722964740000|2024-08-06 17:19:00|108936.3|108886.3|108930.2|108880.2|108936.7|108886.7|108929.2|108879.2|32
1722964750000|2024-08-06 17:19:10|108929.8|108879.8|108930.9|108880.9|108931.7|108881.7|108929.7|108879.7|16
1722964760000|2024-08-06 17:19:20|108930.5|108880.5|108930.9|108880.9|108931|108881|108929.7|108879.7|16
1722964770000|2024-08-06 17:19:30|108930.5|108880.5|108932|108882|108932.2|108882.2|108930.4|108880.4|12
1722964780000|2024-08-06 17:19:40|108931.9|108881.9|108930.9|108880.9|108932.4|108882.4|108930.4|108880.4|18
1722964790000|2024-08-06 17:19:50|108931.3|108881.3|108932.9|108882.9|108934.3|108884.3|108931.1|108881.1|15
1722964800000|2024-08-06 17:20:00|108932.2|108882.2|108931.3|108881.3|108932.8|108882.8|108926.9|108876.9|28
1722964810000|2024-08-06 17:20:10|108932.1|108882.1|108926.8|108876.8|108933.2|108883.2|108926.8|108876.8|24
1722964820000|2024-08-06 17:20:20|108926.4|108876.4|108929.1|108879.1|108929.7|108879.7|108926.1|108876.1|20
1722964830000|2024-08-06 17:20:30|108929.8|108879.8|108931.1|108881.1|108931.1|108881.1|108929.4|108879.4|10
1722964840000|2024-08-06 17:20:40|108930.9|108880.9|108931.5|108881.5|108933|108883|108930.9|108880.9|12
1722964850000|2024-08-06 17:20:50|108931.4|108881.4|108930.8|108880.8|108931.4|108881.4|108925.4|108875.4|24
1722964860000|2024-08-06 17:21:00|108930.4|108880.4|108930.7|108880.7|108930.8|108880.8|108930.1|108880.1|9
1722964870000|2024-08-06 17:21:10|108930.4|108880.4|108926.7|108876.7|108930.4|108880.4|108925.4|108875.4|14
1722964880000|2024-08-06 17:21:20|108926.6|108876.6|108927.9|108877.9|108928.7|108878.7|108925.1|108875.1|23
1722964890000|2024-08-06 17:21:30|108927.2|108877.2|108929.9|108879.9|108929.9|108879.9|108927.2|108877.2|6
1722964900000|2024-08-06 17:21:40|108929.4|108879.4|108938.1|108888.1|108938.1|108888.1|108926.9|108876.9|29
1722964910000|2024-08-06 17:21:50|108938.5|108888.5|108942.1|108892.1|108942.2|108892.2|108938.3|108888.3|31
1722964920000|2024-08-06 17:22:00|108942.4|108892.4|108953|108903|108953.7|108903.7|108942.4|108892.4|31
1722964930000|2024-08-06 17:22:10|108953.3|108903.3|108957.3|108907.3|108957.3|108907.3|108953.3|108903.3|17
1722964940000|2024-08-06 17:22:20|108957.4|108907.4|108956.6|108906.6|108957.5|108907.5|108954.6|108904.6|13
1722964950000|2024-08-06 17:22:30|108956.4|108906.4|108957|108907|108957|108907|108956.3|108906.3|6
1722964960000|2024-08-06 17:22:40|108957.3|108907.3|108958.2|108908.2|108958.5|108908.5|108956|108906|17
1722964970000|2024-08-06 17:22:50|108957.8|108907.8|108957.4|108907.4|108959.2|108909.2|108956.3|108906.3|22
1722964980000|2024-08-06 17:23:00|108958.9|108908.9|108967.1|108917.1|108968.1|108918.1|108958.9|108908.9|28
1722964990000|2024-08-06 17:23:10|108966.8|108916.8|108958.9|108908.9|108966.8|108916.8|108958.3|108908.3|20
1722965000000|2024-08-06 17:23:20|108958.3|108908.3|108940.1|108890.1|108958.3|108908.3|108940.1|108890.1|39
1722965010000|2024-08-06 17:23:30|108939.9|108889.9|108940.9|108890.9|108942.8|108892.8|108939.2|108889.2|21
1722965020000|2024-08-06 17:23:40|108940.3|108890.3|108938.8|108888.8|108941.8|108891.8|108937.8|108887.8|15
1722965030000|2024-08-06 17:23:50|108938.9|108888.9|108934.1|108884.1|108938.9|108888.9|108932.8|108882.8|37
1722965040000|2024-08-06 17:24:00|108933.8|108883.8|108941.2|108891.2|108941.2|108891.2|108931.9|108881.9|21
1722965050000|2024-08-06 17:24:10|108941.3|108891.3|108941.4|108891.4|108943.7|108893.7|108941.3|108891.3|16
1722965060000|2024-08-06 17:24:20|108941.3|108891.3|108940.6|108890.6|108941.3|108891.3|108938|108888|18
1722965070000|2024-08-06 17:24:30|108940.5|108890.5|108940.1|108890.1|108940.5|108890.5|108937.7|108887.7|23
1722965080000|2024-08-06 17:24:40|108939.8|108889.8|108940.5|108890.5|108940.5|108890.5|108938|108888|23
1722965090000|2024-08-06 17:24:50|108940.2|108890.2|108939.1|108889.1|108940.2|108890.2|108938.7|108888.7|10
1722965100000|2024-08-06 17:25:00|108939.4|108889.4|108938.3|108888.3|108939.9|108889.9|108938.3|108888.3|11
1722965110000|2024-08-06 17:25:10|108937.8|108887.8|108936.6|108886.6|108938.6|108888.6|108928.9|108878.9|30
1722965120000|2024-08-06 17:25:20|108936.7|108886.7|108936.7|108886.7|108938|108888|108936.5|108886.5|14
1722965130000|2024-08-06 17:25:30|108936.5|108886.5|108931.1|108881.1|108937.4|108887.4|108931.1|108881.1|16
1722965140000|2024-08-06 17:25:40|108932.3|108882.3|108928.9|108878.9|108932.5|108882.5|108928.9|108878.9|37
1722965150000|2024-08-06 17:25:50|108929.1|108879.1|108928.3|108878.3|108929.6|108879.6|108926.6|108876.6|20
1722965160000|2024-08-06 17:26:00|108928.1|108878.1|108934.9|108884.9|108935.2|108885.2|108928.1|108878.1|17
1722965170000|2024-08-06 17:26:10|108934.7|108884.7|108936.5|108886.5|108938|108888|108934.7|108884.7|19
1722965180000|2024-08-06 17:26:20|108936.8|108886.8|108935.4|108885.4|108936.9|108886.9|108934|108884|18
1722965190000|2024-08-06 17:26:30|108935.1|108885.1|108933.2|108883.2|108936.8|108886.8|108932.9|108882.9|14
1722965200000|2024-08-06 17:26:40|108933.5|108883.5|108933.2|108883.2|108935.4|108885.4|108933.2|108883.2|19
1722965210000|2024-08-06 17:26:50|108932.9|108882.9|108934.3|108884.3|108934.6|108884.6|108932.8|108882.8|17
1722965220000|2024-08-06 17:27:00|108933.9|108883.9|108925.7|108875.7|108934.6|108884.6|108925.6|108875.6|26
1722965230000|2024-08-06 17:27:10|108925.2|108875.2|108941.4|108891.4|108942.6|108892.6|108925.2|108875.2|42
1722965240000|2024-08-06 17:27:20|108941.2|108891.2|108945.3|108895.3|108945.6|108895.6|108941.2|108891.2|17
1722965250000|2024-08-06 17:27:30|108944.7|108894.7|108937.3|108887.3|108944.7|108894.7|108936.8|108886.8|22
1722965260000|2024-08-06 17:27:40|108937|108887|108933.2|108883.2|108937.9|108887.9|108932.9|108882.9|33
1722965270000|2024-08-06 17:27:50|108934.6|108884.6|108934.1|108884.1|108936|108886|108932.4|108882.4|24
1722965280000|2024-08-06 17:28:00|108934.4|108884.4|108936.3|108886.3|108940.3|108890.3|108933.8|108883.8|32
1722965290000|2024-08-06 17:28:10|108935.9|108885.9|108940.6|108890.6|108940.6|108890.6|108934.5|108884.5|34
1722965300000|2024-08-06 17:28:20|108940.5|108890.5|108935.1|108885.1|108940.7|108890.7|108935.1|108885.1|18
1722965310000|2024-08-06 17:28:30|108935.4|108885.4|108942.4|108892.4|108944.4|108894.4|108935.4|108885.4|29
1722965320000|2024-08-06 17:28:40|108943.5|108893.5|108940|108890|108944.5|108894.5|108940|108890|29
1722965330000|2024-08-06 17:28:50|108939.7|108889.7|108940|108890|108941.4|108891.4|108938|108888|26
1722965340000|2024-08-06 17:29:00|108939.5|108889.5|108938.5|108888.5|108943|108893|108938.2|108888.2|30
1722965350000|2024-08-06 17:29:10|108938.1|108888.1|108937.6|108887.6|108940.9|108890.9|108935.9|108885.9|32
1722965360000|2024-08-06 17:29:20|108937.7|108887.7|108933.7|108883.7|108940.1|108890.1|108933.6|108883.6|26
1722965370000|2024-08-06 17:29:30|108934.5|108884.5|108933.3|108883.3|108935.4|108885.4|108933|108883|14
1722965380000|2024-08-06 17:29:40|108933.1|108883.1|108931.8|108881.8|108933.1|108883.1|108931.7|108881.7|10
1722965390000|2024-08-06 17:29:50|108931.7|108881.7|108930.3|108880.3|108932.3|108882.3|108930.2|108880.2|19
1722965400000|2024-08-06 17:30:00|108930|108880|108923.8|108873.8|108930|108880|108922.3|108872.3|51
1722965410000|2024-08-06 17:30:10|108923.1|108873.1|108918.6|108868.6|108923.3|108873.3|108918.6|108868.6|33
1722965420000|2024-08-06 17:30:20|108918.3|108868.3|108919.2|108869.2|108920.8|108870.8|108917.9|108867.9|40
1722965430000|2024-08-06 17:30:30|108919.1|108869.1|108903.1|108853.1|108919.5|108869.5|108902.6|108852.6|49
1722965440000|2024-08-06 17:30:40|108903.6|108853.6|108903.3|108853.3|108908.3|108858.3|108902.8|108852.8|35
1722965450000|2024-08-06 17:30:50|108903.2|108853.2|108907.8|108857.8|108907.8|108857.8|108902.6|108852.6|29
1722965460000|2024-08-06 17:31:00|108907.7|108857.7|108912.3|108862.3|108912.8|108862.8|108906.8|108856.8|23
1722965470000|2024-08-06 17:31:10|108911.6|108861.6|108916.2|108866.2|108916.8|108866.8|108909.3|108859.3|18
1722965480000|2024-08-06 17:31:20|108916.1|108866.1|108916.4|108866.4|108916.4|108866.4|108911.6|108861.6|18
1722965490000|2024-08-06 17:31:30|108916.2|108866.2|108914|108864|108916.2|108866.2|108913.5|108863.5|15
1722965500000|2024-08-06 17:31:40|108914.7|108864.7|108914.9|108864.9|108917.4|108867.4|108913.7|108863.7|15
1722965510000|2024-08-06 17:31:50|108913.8|108863.8|108917.3|108867.3|108918.2|108868.2|108912.4|108862.4|26
1722965520000|2024-08-06 17:32:00|108918|108868|108921.2|108871.2|108924.9|108874.9|108918|108868|18
1722965530000|2024-08-06 17:32:10|108920.5|108870.5|108915|108865|108920.5|108870.5|108915|108865|9
1722965540000|2024-08-06 17:32:20|108914.7|108864.7|108915.4|108865.4|108915.4|108865.4|108913.9|108863.9|12
1722965550000|2024-08-06 17:32:30|108915.1|108865.1|108912.1|108862.1|108915.1|108865.1|108909.8|108859.8|15
1722965560000|2024-08-06 17:32:40|108911.7|108861.7|108905.9|108855.9|108911.7|108861.7|108904.4|108854.4|24
1722965570000|2024-08-06 17:32:50|108904.4|108854.4|108902.6|108852.6|108905.9|108855.9|108901.2|108851.2|18
1722965580000|2024-08-06 17:33:00|108903.3|108853.3|108905.1|108855.1|108905.1|108855.1|108903.3|108853.3|8
1722965590000|2024-08-06 17:33:10|108905.2|108855.2|108904|108854|108905.7|108855.7|108904|108854|16
1722965600000|2024-08-06 17:33:20|108904.1|108854.1|108903.7|108853.7|108904.5|108854.5|108903.1|108853.1|9
1722965610000|2024-08-06 17:33:30|108903.4|108853.4|108901|108851|108905.5|108855.5|108901|108851|14
1722965620000|2024-08-06 17:33:40|108902.2|108852.2|108896.7|108846.7|108902.2|108852.2|108896.6|108846.6|24
1722965630000|2024-08-06 17:33:50|108898.8|108848.8|108897.6|108847.6|108900.1|108850.1|108895|108845|22
1722965640000|2024-08-06 17:34:00|108897.9|108847.9|108904.3|108854.3|108905.7|108855.7|108897.4|108847.4|21
1722965650000|2024-08-06 17:34:10|108904.9|108854.9|108905.9|108855.9|108907.4|108857.4|108904.8|108854.8|20
1722965660000|2024-08-06 17:34:20|108905.5|108855.5|108907.8|108857.8|108920.8|108870.8|108900.5|108850.5|38
1722965670000|2024-08-06 17:34:30|108907.7|108857.7|108917.3|108867.3|108917.6|108867.6|108901.5|108851.5|35
1722965680000|2024-08-06 17:34:40|108916.8|108866.8|108917.6|108867.6|108920.9|108870.9|108913.9|108863.9|43
1722965690000|2024-08-06 17:34:50|108916.6|108866.6|108922.7|108872.7|108924.4|108874.4|108913.2|108863.2|54
1722965700000|2024-08-06 17:35:00|108922.1|108872.1|108923.4|108873.4|108924.2|108874.2|108922.1|108872.1|14
1722965710000|2024-08-06 17:35:10|108923.7|108873.7|108924.5|108874.5|108924.5|108874.5|108923|108873|18
1722965720000|2024-08-06 17:35:20|108924.7|108874.7|108919.3|108869.3|108924.7|108874.7|108918.9|108868.9|19
1722965730000|2024-08-06 17:35:30|108919.4|108869.4|108922|108872|108922|108872|108919.4|108869.4|8
1722965740000|2024-08-06 17:35:40|108922.5|108872.5|108919.2|108869.2|108923.5|108873.5|108918.2|108868.2|28
1722965750000|2024-08-06 17:35:50|108919.6|108869.6|108918.7|108868.7|108920.1|108870.1|108917.6|108867.6|32
1722965760000|2024-08-06 17:36:00|108915.1|108865.1|108913.2|108863.2|108917.2|108867.2|108911.9|108861.9|49
1722965770000|2024-08-06 17:36:10|108913.5|108863.5|108908.3|108858.3|108913.5|108863.5|108907.1|108857.1|37
1722965780000|2024-08-06 17:36:20|108908.5|108858.5|108901.9|108851.9|108911.6|108861.6|108901.9|108851.9|38
1722965790000|2024-08-06 17:36:30|108901.4|108851.4|108905.6|108855.6|108905.8|108855.8|108899.9|108849.9|24
1722965800000|2024-08-06 17:36:40|108906.1|108856.1|108906.6|108856.6|108908.5|108858.5|108905|108855|41
1722965810000|2024-08-06 17:36:50|108906.5|108856.5|108899.6|108849.6|108906.8|108856.8|108899.2|108849.2|22
1722965820000|2024-08-06 17:37:00|108900.1|108850.1|108906.8|108856.8|108907.1|108857.1|108899.6|108849.6|20
1722965830000|2024-08-06 17:37:10|108907.1|108857.1|108906.3|108856.3|108908.6|108858.6|108904.2|108854.2|26
1722965840000|2024-08-06 17:37:20|108905.8|108855.8|108902.7|108852.7|108907.2|108857.2|108902.7|108852.7|36
1722965850000|2024-08-06 17:37:30|108902.9|108852.9|108901.1|108851.1|108903.7|108853.7|108900.5|108850.5|36
1722965860000|2024-08-06 17:37:40|108901.4|108851.4|108902.7|108852.7|108902.7|108852.7|108899.5|108849.5|34
1722965870000|2024-08-06 17:37:50|108903.4|108853.4|108903.2|108853.2|108904.8|108854.8|108902.3|108852.3|20
1722965880000|2024-08-06 17:38:00|108902.9|108852.9|108899.8|108849.8|108902.9|108852.9|108899.2|108849.2|24
1722965890000|2024-08-06 17:38:10|108900.1|108850.1|108886.9|108836.9|108900.1|108850.1|108886.4|108836.4|54
1722965900000|2024-08-06 17:38:20|108887.5|108837.5|108888.1|108838.1|108890.5|108840.5|108887.2|108837.2|47
1722965910000|2024-08-06 17:38:30|108890.4|108840.4|108888.1|108838.1|108890.4|108840.4|108886.9|108836.9|32
1722965920000|2024-08-06 17:38:40|108888.5|108838.5|108888.8|108838.8|108890.1|108840.1|108888.1|108838.1|33
1722965930000|2024-08-06 17:38:50|108889.6|108839.6|108890.9|108840.9|108890.9|108840.9|108888.9|108838.9|18
1722965940000|2024-08-06 17:39:00|108890.1|108840.1|108891.1|108841.1|108892.1|108842.1|108889.2|108839.2|32
1722965950000|2024-08-06 17:39:10|108892|108842|108894.8|108844.8|108895.3|108845.3|108892|108842|20
1722965960000|2024-08-06 17:39:20|108894.9|108844.9|108893.7|108843.7|108895.5|108845.5|108892.4|108842.4|23
1722965970000|2024-08-06 17:39:30|108894|108844|108903.2|108853.2|108903.2|108853.2|108894|108844|31
1722965980000|2024-08-06 17:39:40|108901.8|108851.8|108906.4|108856.4|108908.8|108858.8|108901.2|108851.2|45
1722965990000|2024-08-06 17:39:50|108906.6|108856.6|108907.5|108857.5|108913.2|108863.2|108906.5|108856.5|33
1722966000000|2024-08-06 17:40:00|108907.8|108857.8|108905.7|108855.7|108910.6|108860.6|108905.7|108855.7|41
1722966010000|2024-08-06 17:40:10|108906|108856|108912.7|108862.7|108913.4|108863.4|108900|108850|36
1722966020000|2024-08-06 17:40:20|108912.5|108862.5|108915|108865|108915.7|108865.7|108911.8|108861.8|21
1722966030000|2024-08-06 17:40:30|108915.6|108865.6|108912.4|108862.4|108920.1|108870.1|108910.8|108860.8|43
1722966040000|2024-08-06 17:40:40|108911.5|108861.5|108915.3|108865.3|108917|108867|108911.2|108861.2|33
1722966050000|2024-08-06 17:40:50|108915.5|108865.5|108913.1|108863.1|108915.6|108865.6|108905.3|108855.3|51
1722966060000|2024-08-06 17:41:00|108913.4|108863.4|108912.5|108862.5|108916|108866|108912|108862|37
1722966070000|2024-08-06 17:41:10|108912.1|108862.1|108915.3|108865.3|108915.6|108865.6|108911.4|108861.4|24
1722966080000|2024-08-06 17:41:20|108915.2|108865.2|108913.6|108863.6|108916.1|108866.1|108913.6|108863.6|19
1722966090000|2024-08-06 17:41:30|108913.9|108863.9|108912.2|108862.2|108913.9|108863.9|108912.2|108862.2|5
1722966100000|2024-08-06 17:41:40|108912.6|108862.6|108915|108865|108915.8|108865.8|108912.6|108862.6|29
1722966110000|2024-08-06 17:41:50|108914.7|108864.7|108913.5|108863.5|108915.3|108865.3|108913.4|108863.4|20
1722966120000|2024-08-06 17:42:00|108913.9|108863.9|108914.7|108864.7|108916.2|108866.2|108913.9|108863.9|12
1722966130000|2024-08-06 17:42:10|108913.8|108863.8|108914.3|108864.3|108914.4|108864.4|108911.8|108861.8|20
1722966140000|2024-08-06 17:42:20|108914.6|108864.6|108918|108868|108918.7|108868.7|108914.6|108864.6|15
1722966150000|2024-08-06 17:42:30|108918.1|108868.1|108920.1|108870.1|108920.4|108870.4|108918.1|108868.1|10
1722966160000|2024-08-06 17:42:40|108920.3|108870.3|108919.7|108869.7|108921.1|108871.1|108919.1|108869.1|17
1722966170000|2024-08-06 17:42:50|108920|108870|108919.5|108869.5|108920.1|108870.1|108918.2|108868.2|12
1722966180000|2024-08-06 17:43:00|108920.1|108870.1|108922.5|108872.5|108924.5|108874.5|108919.2|108869.2|20
1722966190000|2024-08-06 17:43:10|108922.7|108872.7|108927.9|108877.9|108928.9|108878.9|108922.3|108872.3|40
1722966200000|2024-08-06 17:43:20|108928.2|108878.2|108926.2|108876.2|108928.8|108878.8|108925|108875|23
1722966210000|2024-08-06 17:43:30|108925.9|108875.9|108925.9|108875.9|108927|108877|108924.7|108874.7|15
1722966220000|2024-08-06 17:43:40|108926.3|108876.3|108927.2|108877.2|108928.9|108878.9|108926.3|108876.3|14
1722966230000|2024-08-06 17:43:50|108926.8|108876.8|108927.7|108877.7|108927.7|108877.7|108926.2|108876.2|10
1722966240000|2024-08-06 17:44:00|108927.4|108877.4|108926.2|108876.2|108927.7|108877.7|108923.6|108873.6|16
1722966250000|2024-08-06 17:44:10|108926.4|108876.4|108927.2|108877.2|108927.3|108877.3|108926.4|108876.4|5
1722966260000|2024-08-06 17:44:20|108927.5|108877.5|108933.1|108883.1|108933.3|108883.3|108927.5|108877.5|24
1722966270000|2024-08-06 17:44:30|108933.3|108883.3|108932.7|108882.7|108933.3|108883.3|108932|108882|10
1722966280000|2024-08-06 17:44:40|108932.4|108882.4|108933.4|108883.4|108934.3|108884.3|108930.9|108880.9|23
1722966290000|2024-08-06 17:44:50|108933.2|108883.2|108929.7|108879.7|108933.2|108883.2|108928.2|108878.2|22
1722966300000|2024-08-06 17:45:00|108929.6|108879.6|108930.9|108880.9|108932.4|108882.4|108929.6|108879.6|13
1722966310000|2024-08-06 17:45:10|108931|108881|108932.7|108882.7|108936.6|108886.6|108930.3|108880.3|43
1722966320000|2024-08-06 17:45:20|108932.4|108882.4|108938.5|108888.5|108940.1|108890.1|108931.6|108881.6|57
1722966330000|2024-08-06 17:45:30|108937.5|108887.5|108956.1|108906.1|108956.2|108906.2|108935.5|108885.5|39
1722966340000|2024-08-06 17:45:40|108956.4|108906.4|108956.8|108906.8|108957.3|108907.3|108955.4|108905.4|30
1722966350000|2024-08-06 17:45:50|108956.5|108906.5|108958.3|108908.3|108958.4|108908.4|108955.6|108905.6|27
1722966360000|2024-08-06 17:46:00|108959|108909|108956.9|108906.9|108959.1|108909.1|108956.2|108906.2|20
1722966370000|2024-08-06 17:46:10|108957|108907|108953.2|108903.2|108957|108907|108953.1|108903.1|13
1722966380000|2024-08-06 17:46:20|108953.4|108903.4|108961.4|108911.4|108961.9|108911.9|108953.4|108903.4|19
1722966390000|2024-08-06 17:46:30|108962|108912|108964|108914|108964.6|108914.6|108961.8|108911.8|12
1722966400000|2024-08-06 17:46:40|108963.4|108913.4|108964.1|108914.1|108964.5|108914.5|108963.4|108913.4|9
1722966410000|2024-08-06 17:46:50|108964.7|108914.7|108962.2|108912.2|108964.7|108914.7|108961.5|108911.5|13
1722966420000|2024-08-06 17:47:00|108962.8|108912.8|108964.9|108914.9|108965.5|108915.5|108962.8|108912.8|17
1722966430000|2024-08-06 17:47:10|108965.2|108915.2|108972.8|108922.8|108973.7|108923.7|108965.2|108915.2|17
1722966440000|2024-08-06 17:47:20|108973.4|108923.4|108972.4|108922.4|108977.5|108927.5|108972.1|108922.1|18
1722966450000|2024-08-06 17:47:30|108972.2|108922.2|108973.9|108923.9|108973.9|108923.9|108972.2|108922.2|6
1722966460000|2024-08-06 17:47:40|108973.8|108923.8|108976.6|108926.6|108978.2|108928.2|108973.5|108923.5|12
1722966470000|2024-08-06 17:47:50|108977.2|108927.2|108976.3|108926.3|108977.2|108927.2|108974.6|108924.6|11
1722966480000|2024-08-06 17:48:00|108976.5|108926.5|108971.7|108921.7|108976.5|108926.5|108971.7|108921.7|23
1722966490000|2024-08-06 17:48:10|108972.1|108922.1|108971.5|108921.5|108974|108924|108970.9|108920.9|22
1722966500000|2024-08-06 17:48:20|108971.2|108921.2|108970.8|108920.8|108971.2|108921.2|108966.7|108916.7|20
1722966510000|2024-08-06 17:48:30|108970.4|108920.4|108969.9|108919.9|108971|108921|108969.3|108919.3|13
1722966520000|2024-08-06 17:48:40|108970.9|108920.9|108970.3|108920.3|108970.9|108920.9|108969.1|108919.1|11
1722966530000|2024-08-06 17:48:50|108970.2|108920.2|108964.1|108914.1|108970.2|108920.2|108962.4|108912.4|17
1722966540000|2024-08-06 17:49:00|108965|108915|108968.1|108918.1|108968.1|108918.1|108964.3|108914.3|11
1722966550000|2024-08-06 17:49:10|108967.7|108917.7|108968.6|108918.6|108969.3|108919.3|108967.7|108917.7|14
1722966560000|2024-08-06 17:49:20|108968.7|108918.7|108967.9|108917.9|108968.8|108918.8|108967.9|108917.9|4
1722966570000|2024-08-06 17:49:30|108968.3|108918.3|108970.3|108920.3|108970.3|108920.3|108967.6|108917.6|17
1722966580000|2024-08-06 17:49:40|108971|108921|108975.3|108925.3|108979.3|108929.3|108971|108921|25
1722966590000|2024-08-06 17:49:50|108975.2|108925.2|108980.1|108930.1|108980.4|108930.4|108975.2|108925.2|25
1722966600000|2024-08-06 17:50:00|108978.9|108928.9|108980.5|108930.5|108981.7|108931.7|108977.9|108927.9|33
1722966610000|2024-08-06 17:50:10|108980|108930|108987.8|108937.8|108987.8|108937.8|108980|108930|23
1722966620000|2024-08-06 17:50:20|108987.9|108937.9|108983.7|108933.7|108989.2|108939.2|108983.7|108933.7|23
1722966630000|2024-08-06 17:50:30|108983.3|108933.3|108973.9|108923.9|108983.4|108933.4|108973.9|108923.9|24
1722966640000|2024-08-06 17:50:40|108973.8|108923.8|108977.2|108927.2|108977.2|108927.2|108972.7|108922.7|25
1722966650000|2024-08-06 17:50:50|108977.4|108927.4|108983.1|108933.1|108983.1|108933.1|108976.9|108926.9|25
1722966660000|2024-08-06 17:51:00|108983.8|108933.8|108975.5|108925.5|108984.8|108934.8|108975.5|108925.5|20
1722966670000|2024-08-06 17:51:10|108975.4|108925.4|108967.5|108917.5|108977.3|108927.3|108967.4|108917.4|27
1722966680000|2024-08-06 17:51:20|108967.8|108917.8|108972.9|108922.9|108973.1|108923.1|108967.8|108917.8|17
1722966690000|2024-08-06 17:51:30|108973.3|108923.3|108969.7|108919.7|108977.9|108927.9|108969.7|108919.7|25
1722966700000|2024-08-06 17:51:40|108968.3|108918.3|108975.2|108925.2|108975.2|108925.2|108968.2|108918.2|20
1722966710000|2024-08-06 17:51:50|108975.9|108925.9|108978.2|108928.2|108978.9|108928.9|108975.9|108925.9|9
1722966720000|2024-08-06 17:52:00|108978.1|108928.1|108978.8|108928.8|108979.1|108929.1|108977.9|108927.9|14
1722966730000|2024-08-06 17:52:10|108978.7|108928.7|108987.6|108937.6|108987.7|108937.7|108978.7|108928.7|17
1722966740000|2024-08-06 17:52:20|108987.3|108937.3|108988.1|108938.1|108988.1|108938.1|108986.2|108936.2|14
1722966750000|2024-08-06 17:52:30|108988|108938|108984.8|108934.8|108992.4|108942.4|108984.8|108934.8|21
1722966760000|2024-08-06 17:52:40|108984|108934|108984.9|108934.9|108984.9|108934.9|108984|108934|6
1722966770000|2024-08-06 17:52:50|108985|108935|108984.7|108934.7|108985.4|108935.4|108984.6|108934.6|8
1722966780000|2024-08-06 17:53:00|108984.6|108934.6|108979.7|108929.7|108984.6|108934.6|108979.7|108929.7|12
1722966790000|2024-08-06 17:53:10|108979.4|108929.4|108978.7|108928.7|108979.4|108929.4|108976.6|108926.6|15
1722966800000|2024-08-06 17:53:20|108978.5|108928.5|108976.8|108926.8|108980.1|108930.1|108976.8|108926.8|8
1722966810000|2024-08-06 17:53:30|108976.2|108926.2|108974.9|108924.9|108976.2|108926.2|108974.5|108924.5|8
1722966820000|2024-08-06 17:53:40|108974.6|108924.6|108974.2|108924.2|108974.7|108924.7|108974.2|108924.2|6
1722966830000|2024-08-06 17:53:50|108973.8|108923.8|108974.1|108924.1|108974.8|108924.8|108973.8|108923.8|6
1722966840000|2024-08-06 17:54:00|108974.5|108924.5|108973.5|108923.5|108974.9|108924.9|108973.4|108923.4|8
1722966850000|2024-08-06 17:54:10|108973|108923|108981.2|108931.2|108981.2|108931.2|108973|108923|10
1722966860000|2024-08-06 17:54:20|108980.9|108930.9|108980.6|108930.6|108982.9|108932.9|108980.6|108930.6|10
1722966870000|2024-08-06 17:54:30|108980.4|108930.4|108980|108930|108981.2|108931.2|108979.2|108929.2|7
1722966880000|2024-08-06 17:54:40|108980.1|108930.1|108977.8|108927.8|108980.1|108930.1|108977.8|108927.8|5
1722966890000|2024-08-06 17:54:50|108978.1|108928.1|108982.7|108932.7|108982.7|108932.7|108978.1|108928.1|9
1722966900000|2024-08-06 17:55:00|108984|108934|108984.8|108934.8|108985.4|108935.4|108984|108934|7
1722966910000|2024-08-06 17:55:10|108984.9|108934.9|108983.7|108933.7|108985.2|108935.2|108983.7|108933.7|11
1722966920000|2024-08-06 17:55:20|108983.5|108933.5|108983.5|108933.5|108983.5|108933.5|108983.5|108933.5|1
1722966930000|2024-08-06 17:55:30|108983.6|108933.6|108983.2|108933.2|108983.6|108933.6|108983.2|108933.2|3
1722966940000|2024-08-06 17:55:40|108983.1|108933.1|108972.7|108922.7|108983.1|108933.1|108972.7|108922.7|10
1722966950000|2024-08-06 17:55:50|108973|108923|108976.2|108926.2|108977.3|108927.3|108972.4|108922.4|15
1722966960000|2024-08-06 17:56:00|108975.8|108925.8|108974.4|108924.4|108975.9|108925.9|108974.1|108924.1|14
1722966970000|2024-08-06 17:56:10|108974.8|108924.8|108967.9|108917.9|108975.6|108925.6|108967.9|108917.9|23
1722966980000|2024-08-06 17:56:20|108967.6|108917.6|108964.2|108914.2|108967.6|108917.6|108964.2|108914.2|10
1722966990000|2024-08-06 17:56:30|108963.7|108913.7|108962.9|108912.9|108963.7|108913.7|108962|108912|13
1722967000000|2024-08-06 17:56:40|108966.5|108916.5|108963|108913|108966.6|108916.6|108963|108913|11
1722967010000|2024-08-06 17:56:50|108962.5|108912.5|108964.1|108914.1|108964.1|108914.1|108962.5|108912.5|9
1722967020000|2024-08-06 17:57:00|108963.7|108913.7|108966.4|108916.4|108967.7|108917.7|108963.1|108913.1|18
1722967030000|2024-08-06 17:57:10|108968.7|108918.7|108961.9|108911.9|108968.7|108918.7|108961.9|108911.9|11
1722967040000|2024-08-06 17:57:20|108962.2|108912.2|108962.3|108912.3|108965.6|108915.6|108962.1|108912.1|10
1722967050000|2024-08-06 17:57:30|108962|108912|108960.3|108910.3|108962.4|108912.4|108960.3|108910.3|16
1722967060000|2024-08-06 17:57:40|108960.1|108910.1|108948.3|108898.3|108960.1|108910.1|108945.3|108895.3|29
1722967070000|2024-08-06 17:57:50|108948.7|108898.7|108949.2|108899.2|108949.2|108899.2|108948.7|108898.7|8
1722967080000|2024-08-06 17:58:00|108949.5|108899.5|108953.2|108903.2|108955.6|108905.6|108949.4|108899.4|13
1722967090000|2024-08-06 17:58:10|108953.3|108903.3|108958.3|108908.3|108959.1|108909.1|108953.3|108903.3|17
1722967100000|2024-08-06 17:58:20|108958.7|108908.7|108957.2|108907.2|108959|108909|108957.2|108907.2|9
1722967110000|2024-08-06 17:58:30|108958.6|108908.6|108952.8|108902.8|108959.5|108909.5|108952.8|108902.8|19
1722967120000|2024-08-06 17:58:40|108952.3|108902.3|108949.9|108899.9|108952.3|108902.3|108949.3|108899.3|13
1722967130000|2024-08-06 17:58:50|108949.4|108899.4|108947.4|108897.4|108949.4|108899.4|108945.7|108895.7|15
1722967140000|2024-08-06 17:59:00|108948.7|108898.7|108950.1|108900.1|108950.1|108900.1|108945.9|108895.9|22
1722967150000|2024-08-06 17:59:10|108950|108900|108955.7|108905.7|108955.7|108905.7|108948.5|108898.5|15
1722967160000|2024-08-06 17:59:20|108955.8|108905.8|108960.1|108910.1|108960.8|108910.8|108955.3|108905.3|19
1722967170000|2024-08-06 17:59:30|108959.8|108909.8|108959.6|108909.6|108960|108910|108959.5|108909.5|7
1722967180000|2024-08-06 17:59:40|108959.5|108909.5|108955.4|108905.4|108959.5|108909.5|108955|108905|16
1722967190000|2024-08-06 17:59:50|108955.3|108905.3|108953.4|108903.4|108955.3|108905.3|108952.9|108902.9|20
1722967200000|2024-08-06 18:00:00|108953.9|108903.9|108955|108905|108955.7|108905.7|108951.9|108901.9|36
1722967210000|2024-08-06 18:00:10|108955.1|108905.1|108952.3|108902.3|108955.1|108905.1|108949.2|108899.2|28
1722967220000|2024-08-06 18:00:20|108952.9|108902.9|108955.7|108905.7|108955.7|108905.7|108949.3|108899.3|23
1722967230000|2024-08-06 18:00:30|108955.9|108905.9|108953.9|108903.9|108958.5|108908.5|108953.9|108903.9|26
1722967240000|2024-08-06 18:00:40|108952.9|108902.9|108959.3|108909.3|108959.6|108909.6|108950.9|108900.9|48
1722967250000|2024-08-06 18:00:50|108961.9|108911.9|108966.7|108916.7|108972.4|108922.4|108961.9|108911.9|46
1722967260000|2024-08-06 18:01:00|108966.8|108916.8|108966|108916|108971.8|108921.8|108961.5|108911.5|39
1722967270000|2024-08-06 18:01:10|108964.7|108914.7|108962|108912|108968.1|108918.1|108961.3|108911.3|23
1722967280000|2024-08-06 18:01:20|108962.1|108912.1|108968.4|108918.4|108969.8|108919.8|108961.9|108911.9|18
1722967290000|2024-08-06 18:01:30|108969.4|108919.4|108971.3|108921.3|108973.5|108923.5|108968.4|108918.4|35
1722967300000|2024-08-06 18:01:40|108971.9|108921.9|108975.4|108925.4|108977.6|108927.6|108969.1|108919.1|30
1722967310000|2024-08-06 18:01:50|108974.9|108924.9|108975.2|108925.2|108975.5|108925.5|108974.4|108924.4|15
1722967320000|2024-08-06 18:02:00|108975.7|108925.7|108975.7|108925.7|108979.8|108929.8|108974.7|108924.7|31
1722967330000|2024-08-06 18:02:10|108975.6|108925.6|108977.9|108927.9|108978.4|108928.4|108975.5|108925.5|23
1722967340000|2024-08-06 18:02:20|108977.5|108927.5|108975.6|108925.6|108977.5|108927.5|108974.4|108924.4|16
1722967350000|2024-08-06 18:02:30|108976.2|108926.2|108979.4|108929.4|108979.4|108929.4|108975.6|108925.6|8
1722967360000|2024-08-06 18:02:40|108978.3|108928.3|108970.8|108920.8|108978.3|108928.3|108970.8|108920.8|20
1722967370000|2024-08-06 18:02:50|108969.2|108919.2|108961.7|108911.7|108970.2|108920.2|108961.7|108911.7|22
1722967380000|2024-08-06 18:03:00|108961.8|108911.8|108966.1|108916.1|108966.1|108916.1|108960.2|108910.2|20
1722967390000|2024-08-06 18:03:10|108965.5|108915.5|108966.3|108916.3|108971.1|108921.1|108965.5|108915.5|25
1722967400000|2024-08-06 18:03:20|108966.4|108916.4|108977.7|108927.7|108978.3|108928.3|108966.3|108916.3|22
1722967410000|2024-08-06 18:03:30|108978|108928|108980.4|108930.4|108980.7|108930.7|108978|108928|12
1722967420000|2024-08-06 18:03:40|108979.8|108929.8|108977.1|108927.1|108980.1|108930.1|108976.6|108926.6|20
1722967430000|2024-08-06 18:03:50|108976.5|108926.5|108978.9|108928.9|108979.2|108929.2|108975.4|108925.4|22
1722967440000|2024-08-06 18:04:00|108978.5|108928.5|108979.9|108929.9|108979.9|108929.9|108976.6|108926.6|25
1722967450000|2024-08-06 18:04:10|108979.8|108929.8|108986.5|108936.5|108987.8|108937.8|108979.8|108929.8|31
1722967460000|2024-08-06 18:04:20|108986.2|108936.2|108981.7|108931.7|108986.3|108936.3|108981.7|108931.7|22
1722967470000|2024-08-06 18:04:30|108982.9|108932.9|108990.6|108940.6|108990.6|108940.6|108982.6|108932.6|17
1722967480000|2024-08-06 18:04:40|108990.7|108940.7|108990.6|108940.6|108992.8|108942.8|108990.4|108940.4|23
1722967490000|2024-08-06 18:04:50|108990.9|108940.9|108993|108943|108995.1|108945.1|108990.9|108940.9|13
1722967500000|2024-08-06 18:05:00|108992.9|108942.9|108991.5|108941.5|108992.9|108942.9|108990.5|108940.5|12
1722967510000|2024-08-06 18:05:10|108991.6|108941.6|108991.8|108941.8|108991.8|108941.8|108991.1|108941.1|8
1722967520000|2024-08-06 18:05:20|108991.4|108941.4|108991.9|108941.9|108991.9|108941.9|108990.9|108940.9|8
1722967530000|2024-08-06 18:05:30|108992.3|108942.3|108992.2|108942.2|108992.5|108942.5|108992.1|108942.1|6
1722967540000|2024-08-06 18:05:40|108992.7|108942.7|108981|108931|108992.7|108942.7|108980.3|108930.3|17
1722967550000|2024-08-06 18:05:50|108981.1|108931.1|108987.4|108937.4|108987.4|108937.4|108980.9|108930.9|17
1722967560000|2024-08-06 18:06:00|108987.7|108937.7|108991.6|108941.6|108998.3|108948.3|108987.4|108937.4|34
1722967570000|2024-08-06 18:06:10|108991.3|108941.3|108990.6|108940.6|108992.3|108942.3|108989.5|108939.5|12
1722967580000|2024-08-06 18:06:20|108990.3|108940.3|108986.3|108936.3|108990.3|108940.3|108984|108934|14
1722967590000|2024-08-06 18:06:30|108986.5|108936.5|108988.4|108938.4|108989.1|108939.1|108986.5|108936.5|19
1722967600000|2024-08-06 18:06:40|108990.5|108940.5|108998.8|108948.8|108999.4|108949.4|108990.5|108940.5|35
1722967610000|2024-08-06 18:06:50|108998.7|108948.7|108992.8|108942.8|108998.7|108948.7|108992.6|108942.6|24
1722967620000|2024-08-06 18:07:00|108993.4|108943.4|108985.7|108935.7|108993.6|108943.6|108985.2|108935.2|29
1722967630000|2024-08-06 18:07:10|108986.2|108936.2|108982.7|108932.7|108986.4|108936.4|108982.7|108932.7|23
1722967640000|2024-08-06 18:07:20|108982.2|108932.2|108983|108933|108985.6|108935.6|108981.6|108931.6|20
1722967650000|2024-08-06 18:07:30|108983.3|108933.3|108986.6|108936.6|108987.4|108937.4|108983|108933|16
1722967660000|2024-08-06 18:07:40|108986.9|108936.9|108997.1|108947.1|108997.7|108947.7|108986.9|108936.9|40
1722967670000|2024-08-06 18:07:50|108997.5|108947.5|109008|108958|109009.4|108959.4|108995.7|108945.7|43
1722967680000|2024-08-06 18:08:00|109008.3|108958.3|109006.2|108956.2|109008.3|108958.3|109003.9|108953.9|28
1722967690000|2024-08-06 18:08:10|109006.1|108956.1|109002.1|108952.1|109006.1|108956.1|109001.5|108951.5|22
1722967700000|2024-08-06 18:08:20|109001.5|108951.5|108999.4|108949.4|109001.5|108951.5|108992.6|108942.6|30
1722967710000|2024-08-06 18:08:30|108999.1|108949.1|109006.3|108956.3|109009.5|108959.5|108998.2|108948.2|20
1722967720000|2024-08-06 18:08:40|109005.6|108955.6|109007.6|108957.6|109008.6|108958.6|109003.6|108953.6|17
1722967730000|2024-08-06 18:08:50|109008.3|108958.3|109006.6|108956.6|109008.6|108958.6|109005|108955|16
1722967740000|2024-08-06 18:09:00|109007.2|108957.2|109000.5|108950.5|109007.2|108957.2|108999.4|108949.4|24
1722967750000|2024-08-06 18:09:10|109000.4|108950.4|108996.7|108946.7|109000.7|108950.7|108996.2|108946.2|14
1722967760000|2024-08-06 18:09:20|108997.5|108947.5|108999.1|108949.1|109001.2|108951.2|108997|108947|26
1722967770000|2024-08-06 18:09:30|108999.5|108949.5|109005.1|108955.1|109005.5|108955.5|108999.1|108949.1|17
1722967780000|2024-08-06 18:09:40|109004.9|108954.9|109003.1|108953.1|109004.9|108954.9|109003.1|108953.1|5
1722967790000|2024-08-06 18:09:50|109003|108953|108998|108948|109003|108953|108997.7|108947.7|16
1722967800000|2024-08-06 18:10:00|108997.6|108947.6|108998.4|108948.4|108998.5|108948.5|108992.2|108942.2|23
1722967810000|2024-08-06 18:10:10|108998.5|108948.5|108979.7|108929.7|108998.5|108948.5|108978.4|108928.4|36
1722967820000|2024-08-06 18:10:20|108979.1|108929.1|108983.8|108933.8|108983.8|108933.8|108977.6|108927.6|17
1722967830000|2024-08-06 18:10:30|108983.9|108933.9|108981.9|108931.9|108985.9|108935.9|108981.9|108931.9|15
1722967840000|2024-08-06 18:10:40|108981.5|108931.5|108977.6|108927.6|108981.5|108931.5|108977|108927|26
1722967850000|2024-08-06 18:10:50|108977.3|108927.3|108974.4|108924.4|108977.7|108927.7|108971.5|108921.5|30
1722967860000|2024-08-06 18:11:00|108974.1|108924.1|108971.5|108921.5|108975.9|108925.9|108969.1|108919.1|29
1722967870000|2024-08-06 18:11:10|108971.8|108921.8|108979.2|108929.2|108979.6|108929.6|108971.6|108921.6|24
1722967880000|2024-08-06 18:11:20|108979.4|108929.4|108979.4|108929.4|108981|108931|108977.4|108927.4|23
1722967890000|2024-08-06 18:11:30|108979.6|108929.6|108978.2|108928.2|108980.9|108930.9|108977.5|108927.5|25
1722967900000|2024-08-06 18:11:40|108978.5|108928.5|108977|108927|108978.9|108928.9|108976.9|108926.9|13
1722967910000|2024-08-06 18:11:50|108977.2|108927.2|108977.7|108927.7|108977.8|108927.8|108977.2|108927.2|8
1722967920000|2024-08-06 18:12:00|108978.1|108928.1|108979|108929|108980.9|108930.9|108978.1|108928.1|16
1722967930000|2024-08-06 18:12:10|108980.7|108930.7|108971.7|108921.7|108981.1|108931.1|108971.7|108921.7|18
1722967940000|2024-08-06 18:12:20|108971.6|108921.6|108973.9|108923.9|108974.3|108924.3|108970.6|108920.6|12
1722967950000|2024-08-06 18:12:30|108974.3|108924.3|108971.2|108921.2|108978.2|108928.2|108969.6|108919.6|27
1722967960000|2024-08-06 18:12:40|108971.3|108921.3|108973.8|108923.8|108974.1|108924.1|108971.2|108921.2|19
1722967970000|2024-08-06 18:12:50|108974|108924|108974.4|108924.4|108975.5|108925.5|108974|108924|9
1722967980000|2024-08-06 18:13:00|108974|108924|108981.7|108931.7|108981.7|108931.7|108974|108924|18
1722967990000|2024-08-06 18:13:10|108981.9|108931.9|108983.2|108933.2|108983.2|108933.2|108981.1|108931.1|5
1722968000000|2024-08-06 18:13:20|108983.1|108933.1|108985.4|108935.4|108988.3|108938.3|108982.2|108932.2|17
1722968010000|2024-08-06 18:13:30|108985.3|108935.3|108981.2|108931.2|108985.3|108935.3|108981|108931|20
1722968020000|2024-08-06 18:13:40|108981|108931|108984.1|108934.1|108984.4|108934.4|108980.4|108930.4|17
1722968030000|2024-08-06 18:13:50|108984|108934|108987.3|108937.3|108987.3|108937.3|108984|108934|6
1722968040000|2024-08-06 18:14:00|108987|108937|108989.1|108939.1|108989.1|108939.1|108985.6|108935.6|17
1722968050000|2024-08-06 18:14:10|108989.2|108939.2|108999.1|108949.1|108999.9|108949.9|108989.2|108939.2|21
1722968060000|2024-08-06 18:14:20|108999.2|108949.2|108998.9|108948.9|108999.2|108949.2|108996.1|108946.1|19
1722968070000|2024-08-06 18:14:30|108999.1|108949.1|108998.5|108948.5|108999.1|108949.1|108998.2|108948.2|8
1722968080000|2024-08-06 18:14:40|108998|108948|108989.6|108939.6|108999.7|108949.7|108989.1|108939.1|29
1722968090000|2024-08-06 18:14:50|108989.5|108939.5|108989.2|108939.2|108992.3|108942.3|108989.2|108939.2|17
1722968100000|2024-08-06 18:15:00|108989.1|108939.1|108990.6|108940.6|108990.6|108940.6|108989.1|108939.1|13
1722968110000|2024-08-06 18:15:10|108990.5|108940.5|108989.9|108939.9|108990.6|108940.6|108989.9|108939.9|4
1722968120000|2024-08-06 18:15:20|108989.4|108939.4|108982.5|108932.5|108989.4|108939.4|108982.5|108932.5|16
1722968130000|2024-08-06 18:15:30|108980.1|108930.1|108977.1|108927.1|108980.1|108930.1|108977.1|108927.1|15
1722968140000|2024-08-06 18:15:40|108976.9|108926.9|108971.9|108921.9|108976.9|108926.9|108971.9|108921.9|18
1722968150000|2024-08-06 18:15:50|108972.1|108922.1|108972.8|108922.8|108975.8|108925.8|108971.5|108921.5|18
1722968160000|2024-08-06 18:16:00|108972.5|108922.5|108977.7|108927.7|108977.7|108927.7|108971.9|108921.9|15
1722968170000|2024-08-06 18:16:10|108977.1|108927.1|108983.9|108933.9|108984.7|108934.7|108977.1|108927.1|16
1722968180000|2024-08-06 18:16:20|108984.4|108934.4|108980.8|108930.8|108985.9|108935.9|108980.8|108930.8|17
1722968190000|2024-08-06 18:16:30|108980.5|108930.5|108982.2|108932.2|108982.6|108932.6|108980.2|108930.2|16
1722968200000|2024-08-06 18:16:40|108982.3|108932.3|108979.5|108929.5|108982.8|108932.8|108979.5|108929.5|15
1722968210000|2024-08-06 18:16:50|108980|108930|108978.3|108928.3|108980.3|108930.3|108978|108928|9
1722968220000|2024-08-06 18:17:00|108978.2|108928.2|108969.6|108919.6|108978.3|108928.3|108969.5|108919.5|18
1722968230000|2024-08-06 18:17:10|108969.9|108919.9|108974.4|108924.4|108974.4|108924.4|108969.9|108919.9|30
1722968240000|2024-08-06 18:17:20|108974.9|108924.9|108980.4|108930.4|108984.5|108934.5|108974.9|108924.9|20
1722968250000|2024-08-06 18:17:30|108980.2|108930.2|108978.3|108928.3|108981.2|108931.2|108978|108928|12
1722968260000|2024-08-06 18:17:40|108978.2|108928.2|108979.3|108929.3|108980.7|108930.7|108978.2|108928.2|10
1722968270000|2024-08-06 18:17:50|108979.6|108929.6|108975.6|108925.6|108979.9|108929.9|108973.4|108923.4|26
1722968280000|2024-08-06 18:18:00|108974.9|108924.9|108968.9|108918.9|108975|108925|108968.9|108918.9|33
1722968290000|2024-08-06 18:18:10|108968.7|108918.7|108969.2|108919.2|108971.3|108921.3|108968.5|108918.5|40
1722968300000|2024-08-06 18:18:20|108968.8|108918.8|108968.5|108918.5|108968.9|108918.9|108968|108918|36
1722968310000|2024-08-06 18:18:30|108968.9|108918.9|108968.6|108918.6|108969.2|108919.2|108968.4|108918.4|26
1722968320000|2024-08-06 18:18:40|108968.9|108918.9|108969.1|108919.1|108969.3|108919.3|108967.2|108917.2|30
1722968330000|2024-08-06 18:18:50|108968.8|108918.8|108969|108919|108969.5|108919.5|108968.3|108918.3|27
1722968340000|2024-08-06 18:19:00|108970.2|108920.2|108976.4|108926.4|108977.4|108927.4|108970.2|108920.2|27
1722968350000|2024-08-06 18:19:10|108976.1|108926.1|108958.5|108908.5|108976.1|108926.1|108958.3|108908.3|34
1722968360000|2024-08-06 18:19:20|108956|108906|108958.6|108908.6|108958.6|108908.6|108954.4|108904.4|19
1722968370000|2024-08-06 18:19:30|108958.7|108908.7|108958.1|108908.1|108958.8|108908.8|108956.8|108906.8|22
1722968380000|2024-08-06 18:19:40|108958.4|108908.4|108958|108908|108959.2|108909.2|108957.7|108907.7|16
1722968390000|2024-08-06 18:19:50|108958.2|108908.2|108954.7|108904.7|108958.2|108908.2|108954.4|108904.4|14
1722968400000|2024-08-06 18:20:00|108954.2|108904.2|108955.5|108905.5|108955.5|108905.5|108953.7|108903.7|17
1722968410000|2024-08-06 18:20:10|108955.8|108905.8|108960.6|108910.6|108960.9|108910.9|108955.4|108905.4|12
1722968420000|2024-08-06 18:20:20|108960|108910|108957.3|108907.3|108960|108910|108956.7|108906.7|6
1722968430000|2024-08-06 18:20:30|108957.6|108907.6|108957.6|108907.6|108957.8|108907.8|108956|108906|18
1722968450000|2024-08-06 18:20:50|108958.1|108908.1|108959.1|108909.1|108959.2|108909.2|108958.1|108908.1|7
1722968460000|2024-08-06 18:21:00|108958.8|108908.8|108961.4|108911.4|108962.9|108912.9|108958.8|108908.8|17
1722968470000|2024-08-06 18:21:10|108961.7|108911.7|108959.4|108909.4|108964.8|108914.8|108959.4|108909.4|22
1722968480000|2024-08-06 18:21:20|108959.2|108909.2|108960.4|108910.4|108961|108911|108956.8|108906.8|15
1722968490000|2024-08-06 18:21:30|108960.5|108910.5|108957.2|108907.2|108960.7|108910.7|108956.2|108906.2|24
1722968500000|2024-08-06 18:21:40|108957.6|108907.6|108953.8|108903.8|108957.9|108907.9|108952.3|108902.3|29
1722968510000|2024-08-06 18:21:50|108953.4|108903.4|108954|108904|108954.7|108904.7|108950.8|108900.8|34
1722968520000|2024-08-06 18:22:00|108952.8|108902.8|108955|108905|108955|108905|108952|108902|16
1722968530000|2024-08-06 18:22:10|108954.2|108904.2|108953.4|108903.4|108954.9|108904.9|108951.9|108901.9|21
1722968540000|2024-08-06 18:22:20|108953.1|108903.1|108955.7|108905.7|108955.7|108905.7|108951.3|108901.3|23
1722968550000|2024-08-06 18:22:30|108955.9|108905.9|108955.3|108905.3|108956.3|108906.3|108955.3|108905.3|6
1722968560000|2024-08-06 18:22:40|108954.7|108904.7|108951.2|108901.2|108954.8|108904.8|108947.5|108897.5|38
1722968570000|2024-08-06 18:22:50|108951.5|108901.5|108955.1|108905.1|108955.8|108905.8|108951.5|108901.5|19
1722968580000|2024-08-06 18:23:00|108954.9|108904.9|108954.7|108904.7|108956.1|108906.1|108953|108903|23
1722968590000|2024-08-06 18:23:10|108954.3|108904.3|108953.6|108903.6|108954.3|108904.3|108951|108901|20
1722968600000|2024-08-06 18:23:20|108953.5|108903.5|108955.4|108905.4|108956.1|108906.1|108953.5|108903.5|12
1722968610000|2024-08-06 18:23:30|108956|108906|108958|108908|108958|108908|108955|108905|16
1722968620000|2024-08-06 18:23:40|108957.5|108907.5|108955.3|108905.3|108957.5|108907.5|108955.3|108905.3|17
1722968630000|2024-08-06 18:23:50|108955.2|108905.2|108956.5|108906.5|108957.5|108907.5|108954.5|108904.5|22
1722968640000|2024-08-06 18:24:00|108956.2|108906.2|108955.9|108905.9|108956.2|108906.2|108955.3|108905.3|16
1722968650000|2024-08-06 18:24:10|108954.4|108904.4|108942.7|108892.7|108954.4|108904.4|108942.7|108892.7|29
1722968660000|2024-08-06 18:24:20|108942|108892|108943.1|108893.1|108944.3|108894.3|108941.7|108891.7|9
1722968670000|2024-08-06 18:24:30|108942.8|108892.8|108932.8|108882.8|108942.8|108892.8|108931.5|108881.5|17
1722968680000|2024-08-06 18:24:40|108932.7|108882.7|108936.1|108886.1|108943.7|108893.7|108932.2|108882.2|24
1722968690000|2024-08-06 18:24:50|108936.7|108886.7|108926.6|108876.6|108937.6|108887.6|108926.6|108876.6|35
1722968700000|2024-08-06 18:25:00|108926.7|108876.7|108920.4|108870.4|108926.7|108876.7|108920.1|108870.1|23
1722968710000|2024-08-06 18:25:10|108920.2|108870.2|108927.5|108877.5|108928.5|108878.5|108919.9|108869.9|23
1722968720000|2024-08-06 18:25:20|108927.1|108877.1|108924.3|108874.3|108927.1|108877.1|108924.3|108874.3|10
1722968730000|2024-08-06 18:25:30|108924.8|108874.8|108928.7|108878.7|108929.6|108879.6|108923|108873|14
1722968740000|2024-08-06 18:25:40|108928.2|108878.2|108927.4|108877.4|108928.5|108878.5|108927.4|108877.4|6
1722968750000|2024-08-06 18:25:50|108927.7|108877.7|108928.8|108878.8|108929.7|108879.7|108927.7|108877.7|10
1722968760000|2024-08-06 18:26:00|108928.5|108878.5|108928.5|108878.5|108928.5|108878.5|108926.4|108876.4|18
1722968770000|2024-08-06 18:26:10|108928.3|108878.3|108928.9|108878.9|108929.2|108879.2|108928.3|108878.3|5
1722968780000|2024-08-06 18:26:20|108928.8|108878.8|108931.6|108881.6|108932.4|108882.4|108928.8|108878.8|11
1722968790000|2024-08-06 18:26:30|108931.8|108881.8|108929.2|108879.2|108931.8|108881.8|108927|108877|35
1722968800000|2024-08-06 18:26:40|108929.6|108879.6|108928.6|108878.6|108929.6|108879.6|108928.3|108878.3|16
1722968810000|2024-08-06 18:26:50|108928.9|108878.9|108930|108880|108930|108880|108928.9|108878.9|5
1722968820000|2024-08-06 18:27:00|108930.1|108880.1|108928.9|108878.9|108930.7|108880.7|108928.9|108878.9|7
1722968830000|2024-08-06 18:27:10|108928.8|108878.8|108930.2|108880.2|108930.2|108880.2|108928.5|108878.5|21
1722968840000|2024-08-06 18:27:20|108930.5|108880.5|108930.8|108880.8|108931.5|108881.5|108930.2|108880.2|12
1722968850000|2024-08-06 18:27:30|108930.6|108880.6|108934.5|108884.5|108935|108885|108930.6|108880.6|7
1722968860000|2024-08-06 18:27:40|108934.8|108884.8|108932|108882|108935.6|108885.6|108932|108882|11
1722968870000|2024-08-06 18:27:50|108931.5|108881.5|108930.9|108880.9|108931.5|108881.5|108930.2|108880.2|13
1722968880000|2024-08-06 18:28:00|108930.8|108880.8|108929.4|108879.4|108932.5|108882.5|108929.4|108879.4|20
1722968890000|2024-08-06 18:28:10|108930.5|108880.5|108932|108882|108932|108882|108929.8|108879.8|31
1722968900000|2024-08-06 18:28:20|108932.3|108882.3|108939.1|108889.1|108939.1|108889.1|108932.3|108882.3|21
1722968910000|2024-08-06 18:28:30|108938.8|108888.8|108936.9|108886.9|108938.8|108888.8|108935.9|108885.9|19
1722968920000|2024-08-06 18:28:40|108936.7|108886.7|108936.9|108886.9|108936.9|108886.9|108934.4|108884.4|13
1722968930000|2024-08-06 18:28:50|108937.1|108887.1|108939.1|108889.1|108939.9|108889.9|108937.1|108887.1|9
1722968940000|2024-08-06 18:29:00|108939|108889|108937.2|108887.2|108939|108889|108935.1|108885.1|16
1722968950000|2024-08-06 18:29:10|108937.4|108887.4|108934.5|108884.5|108937.7|108887.7|108934.5|108884.5|14
1722968960000|2024-08-06 18:29:20|108934.3|108884.3|108933.8|108883.8|108934.3|108884.3|108933.8|108883.8|3
1722968970000|2024-08-06 18:29:30|108933.6|108883.6|108933|108883|108933.6|108883.6|108930.6|108880.6|14
1722968980000|2024-08-06 18:29:40|108932.9|108882.9|108930.7|108880.7|108934.3|108884.3|108930.6|108880.6|13
1722968990000|2024-08-06 18:29:50|108930.4|108880.4|108924.5|108874.5|108930.4|108880.4|108924.2|108874.2|16
1722969000000|2024-08-06 18:30:00|108925.8|108875.8|108930.3|108880.3|108930.3|108880.3|108925.8|108875.8|16
1722969010000|2024-08-06 18:30:10|108929.6|108879.6|108930.9|108880.9|108931.1|108881.1|108929|108879|12
1722969020000|2024-08-06 18:30:20|108930.7|108880.7|108926.6|108876.6|108930.7|108880.7|108926.1|108876.1|13
1722969030000|2024-08-06 18:30:30|108926.5|108876.5|108931.6|108881.6|108931.6|108881.6|108926.5|108876.5|18
1722969040000|2024-08-06 18:30:40|108932.1|108882.1|108934.9|108884.9|108935.6|108885.6|108932.1|108882.1|13
1722969050000|2024-08-06 18:30:50|108934.6|108884.6|108933.1|108883.1|108934.6|108884.6|108931.2|108881.2|16
1722969060000|2024-08-06 18:31:00|108933.4|108883.4|108931|108881|108933.8|108883.8|108930.4|108880.4|11
1722969070000|2024-08-06 18:31:10|108931.1|108881.1|108930.8|108880.8|108931.2|108881.2|108930.8|108880.8|4
1722969080000|2024-08-06 18:31:20|108931|108881|108933.1|108883.1|108933.1|108883.1|108930.9|108880.9|8
1722969090000|2024-08-06 18:31:30|108932.5|108882.5|108931.3|108881.3|108932.5|108882.5|108930.2|108880.2|8
1722969100000|2024-08-06 18:31:40|108931.4|108881.4|108928.7|108878.7|108931.4|108881.4|108928.7|108878.7|8
1722969110000|2024-08-06 18:31:50|108928.8|108878.8|108926.1|108876.1|108928.8|108878.8|108926.1|108876.1|15
1722969120000|2024-08-06 18:32:00|108925.7|108875.7|108925.3|108875.3|108925.7|108875.7|108923.2|108873.2|14
1722969130000|2024-08-06 18:32:10|108925.7|108875.7|108925|108875|108926.7|108876.7|108925|108875|8
1722969140000|2024-08-06 18:32:20|108925.4|108875.4|108926.1|108876.1|108926.4|108876.4|108925|108875|10
1722969150000|2024-08-06 18:32:30|108926.3|108876.3|108926.4|108876.4|108926.4|108876.4|108925.7|108875.7|8
1722969160000|2024-08-06 18:32:40|108926.8|108876.8|108927.7|108877.7|108927.9|108877.9|108926.6|108876.6|14
1722969170000|2024-08-06 18:32:50|108927.4|108877.4|108925.8|108875.8|108927.7|108877.7|108925.5|108875.5|9
1722969180000|2024-08-06 18:33:00|108925.5|108875.5|108923.8|108873.8|108925.5|108875.5|108923.8|108873.8|9
1722969190000|2024-08-06 18:33:10|108923.7|108873.7|108920.8|108870.8|108924.2|108874.2|108918.5|108868.5|20
1722969200000|2024-08-06 18:33:20|108920.5|108870.5|108911.4|108861.4|108920.5|108870.5|108909.2|108859.2|41
1722969210000|2024-08-06 18:33:30|108909.2|108859.2|108914.7|108864.7|108914.7|108864.7|108908.6|108858.6|24
1722969220000|2024-08-06 18:33:40|108914.8|108864.8|108914.4|108864.4|108917.2|108867.2|108913|108863|15
1722969230000|2024-08-06 18:33:50|108915.8|108865.8|108917.7|108867.7|108918.5|108868.5|108915.5|108865.5|12
1722969240000|2024-08-06 18:34:00|108917|108867|108910.3|108860.3|108917|108867|108909.9|108859.9|23
1722969250000|2024-08-06 18:34:10|108911.2|108861.2|108910.9|108860.9|108911.5|108861.5|108910.1|108860.1|19
1722969260000|2024-08-06 18:34:20|108910.3|108860.3|108910.1|108860.1|108910.9|108860.9|108907.8|108857.8|25
1722969270000|2024-08-06 18:34:30|108910.4|108860.4|108909.5|108859.5|108910.9|108860.9|108909.5|108859.5|11
1722969280000|2024-08-06 18:34:40|108909.6|108859.6|108910.7|108860.7|108910.8|108860.8|108909.6|108859.6|14
1722969290000|2024-08-06 18:34:50|108910.1|108860.1|108906.3|108856.3|108910.7|108860.7|108905.5|108855.5|25
1722969300000|2024-08-06 18:35:00|108906.6|108856.6|108907.6|108857.6|108907.7|108857.7|108906.3|108856.3|14
1722969310000|2024-08-06 18:35:10|108907.7|108857.7|108906.8|108856.8|108907.7|108857.7|108906|108856|10
1722969320000|2024-08-06 18:35:20|108907.1|108857.1|108907|108857|108908.1|108858.1|108907|108857|10
1722969330000|2024-08-06 18:35:30|108907.4|108857.4|108906.9|108856.9|108907.4|108857.4|108906.9|108856.9|5
1722969340000|2024-08-06 18:35:40|108907.1|108857.1|108908.5|108858.5|108909|108859|108907.1|108857.1|8
1722969350000|2024-08-06 18:35:50|108909.5|108859.5|108909.2|108859.2|108911|108861|108909.2|108859.2|15
1722969360000|2024-08-06 18:36:00|108908.6|108858.6|108908.5|108858.5|108908.9|108858.9|108908.4|108858.4|4
1722969370000|2024-08-06 18:36:10|108908.2|108858.2|108907.7|108857.7|108908.3|108858.3|108907.7|108857.7|7
1722969380000|2024-08-06 18:36:20|108907.6|108857.6|108908.8|108858.8|108909.1|108859.1|108907.4|108857.4|7
1722969390000|2024-08-06 18:36:30|108908.5|108858.5|108908.9|108858.9|108910.3|108860.3|108908.3|108858.3|13
1722969400000|2024-08-06 18:36:40|108908.8|108858.8|108908.5|108858.5|108909|108859|108907.1|108857.1|18
1722969410000|2024-08-06 18:36:50|108907|108857|108907.6|108857.6|108908.5|108858.5|108905.1|108855.1|14
1722969420000|2024-08-06 18:37:00|108908|108858|108912.5|108862.5|108912.6|108862.6|108908|108858|18
1722969430000|2024-08-06 18:37:10|108911|108861|108908.7|108858.7|108911|108861|108908.1|108858.1|15
1722969440000|2024-08-06 18:37:20|108909.1|108859.1|108908.4|108858.4|108909.5|108859.5|108908.4|108858.4|9
1722969450000|2024-08-06 18:37:30|108908.1|108858.1|108906.4|108856.4|108908.1|108858.1|108904.3|108854.3|13
1722969460000|2024-08-06 18:37:40|108906.2|108856.2|108908.9|108858.9|108908.9|108858.9|108905.7|108855.7|13
1722969470000|2024-08-06 18:37:50|108907.1|108857.1|108908.3|108858.3|108908.9|108858.9|108907.1|108857.1|4
1722969480000|2024-08-06 18:38:00|108908.8|108858.8|108906.6|108856.6|108910|108860|108906.6|108856.6|11
1722969490000|2024-08-06 18:38:10|108906.1|108856.1|108903.6|108853.6|108906.1|108856.1|108903.6|108853.6|9
1722969500000|2024-08-06 18:38:20|108903.8|108853.8|108904.1|108854.1|108904.1|108854.1|108903.1|108853.1|8
1722969510000|2024-08-06 18:38:30|108903.5|108853.5|108902.8|108852.8|108903.9|108853.9|108902|108852|19
1722969520000|2024-08-06 18:38:40|108902.2|108852.2|108903|108853|108904.4|108854.4|108901.3|108851.3|28
1722969530000|2024-08-06 18:38:50|108903.5|108853.5|108902.5|108852.5|108903.5|108853.5|108902.4|108852.4|7
1722969540000|2024-08-06 18:39:00|108902.3|108852.3|108901.9|108851.9|108903|108853|108901.9|108851.9|7
1722969550000|2024-08-06 18:39:10|108902.2|108852.2|108902.5|108852.5|108902.9|108852.9|108901.8|108851.8|11
1722969560000|2024-08-06 18:39:20|108902.7|108852.7|108901.9|108851.9|108902.8|108852.8|108901.7|108851.7|17
1722969570000|2024-08-06 18:39:30|108902.3|108852.3|108902|108852|108902.3|108852.3|108901.4|108851.4|10
1722969580000|2024-08-06 18:39:40|108901.9|108851.9|108902.2|108852.2|108902.4|108852.4|108901.9|108851.9|11
1722969590000|2024-08-06 18:39:50|108902|108852|108903.2|108853.2|108903.3|108853.3|108900.5|108850.5|30
1722969600000|2024-08-06 18:40:00|108903.1|108853.1|108902.9|108852.9|108904|108854|108901.6|108851.6|13
1722969610000|2024-08-06 18:40:10|108903|108853|108902.1|108852.1|108903.1|108853.1|108901.7|108851.7|8
1722969620000|2024-08-06 18:40:20|108902.2|108852.2|108902.5|108852.5|108903.3|108853.3|108902.2|108852.2|5
1722969630000|2024-08-06 18:40:30|108902.1|108852.1|108902.1|108852.1|108902.5|108852.5|108901.2|108851.2|7
1722969640000|2024-08-06 18:40:40|108902|108852|108902|108852|108902|108852|108901.4|108851.4|16
1722969650000|2024-08-06 18:40:50|108901.7|108851.7|108903|108853|108903.3|108853.3|108901.5|108851.5|11
1722969660000|2024-08-06 18:41:00|108903.3|108853.3|108905.7|108855.7|108907|108857|108903.3|108853.3|17
1722969670000|2024-08-06 18:41:10|108904.9|108854.9|108902.3|108852.3|108904.9|108854.9|108902.2|108852.2|14
1722969680000|2024-08-06 18:41:20|108902.4|108852.4|108902.9|108852.9|108903.3|108853.3|108902.1|108852.1|9
1722969690000|2024-08-06 18:41:30|108902.8|108852.8|108901.6|108851.6|108902.8|108852.8|108901.2|108851.2|14
1722969700000|2024-08-06 18:41:40|108903|108853|108908.4|108858.4|108908.4|108858.4|108901.6|108851.6|14
1722969710000|2024-08-06 18:41:50|108908.7|108858.7|108907|108857|108910.8|108860.8|108907|108857|26
1722969720000|2024-08-06 18:42:00|108907.1|108857.1|108906.5|108856.5|108907.1|108857.1|108905.5|108855.5|14
1722969730000|2024-08-06 18:42:10|108906.8|108856.8|108902.3|108852.3|108906.8|108856.8|108901.6|108851.6|14
1722969740000|2024-08-06 18:42:20|108901.3|108851.3|108900.6|108850.6|108901.7|108851.7|108900.1|108850.1|16
1722969750000|2024-08-06 18:42:30|108901.2|108851.2|108895.6|108845.6|108901.2|108851.2|108894.1|108844.1|21
1722969760000|2024-08-06 18:42:40|108896.1|108846.1|108896.4|108846.4|108896.6|108846.6|108896.1|108846.1|4
1722969770000|2024-08-06 18:42:50|108896.7|108846.7|108895.4|108845.4|108896.7|108846.7|108893.4|108843.4|25
1722969780000|2024-08-06 18:43:00|108896|108846|108895.8|108845.8|108896.8|108846.8|108895.8|108845.8|7
1722969790000|2024-08-06 18:43:10|108896|108846|108895.1|108845.1|108896|108846|108894.8|108844.8|16
1722969800000|2024-08-06 18:43:20|108895.2|108845.2|108896|108846|108896.2|108846.2|108894.9|108844.9|16
1722969810000|2024-08-06 18:43:30|108896.1|108846.1|108895.3|108845.3|108896.1|108846.1|108895.1|108845.1|12
1722969820000|2024-08-06 18:43:40|108895.2|108845.2|108895.8|108845.8|108896.5|108846.5|108895.1|108845.1|15
1722969830000|2024-08-06 18:43:50|108895.4|108845.4|108895|108845|108895.4|108845.4|108894.4|108844.4|7
1722969840000|2024-08-06 18:44:00|108894.8|108844.8|108891.6|108841.6|108896.7|108846.7|108891.3|108841.3|17
1722969850000|2024-08-06 18:44:10|108891.9|108841.9|108892.2|108842.2|108892.2|108842.2|108891.9|108841.9|5
1722969860000|2024-08-06 18:44:20|108892.3|108842.3|108892.9|108842.9|108892.9|108842.9|108892|108842|12
1722969870000|2024-08-06 18:44:30|108893.1|108843.1|108892.2|108842.2|108893.1|108843.1|108891.9|108841.9|14
1722969880000|2024-08-06 18:44:40|108892.1|108842.1|108892|108842|108892.2|108842.2|108891.1|108841.1|9
1722969890000|2024-08-06 18:44:50|108891.6|108841.6|108891.4|108841.4|108891.6|108841.6|108891.4|108841.4|2
1722969900000|2024-08-06 18:45:00|108891|108841|108888.9|108838.9|108891.1|108841.1|108888.9|108838.9|12
1722969910000|2024-08-06 18:45:10|108888.5|108838.5|108886.7|108836.7|108888.9|108838.9|108886.7|108836.7|12
1722969920000|2024-08-06 18:45:20|108887.2|108837.2|108889.2|108839.2|108889.9|108839.9|108886.8|108836.8|13
1722969930000|2024-08-06 18:45:30|108889.1|108839.1|108890.4|108840.4|108890.4|108840.4|108889.1|108839.1|5
1722969940000|2024-08-06 18:45:40|108890.5|108840.5|108889.7|108839.7|108890.5|108840.5|108889.7|108839.7|4
1722969950000|2024-08-06 18:45:50|108889.8|108839.8|108887.8|108837.8|108889.8|108839.8|108887.8|108837.8|8
1722969960000|2024-08-06 18:46:00|108888.1|108838.1|108888.6|108838.6|108888.6|108838.6|108888.1|108838.1|3
1722969970000|2024-08-06 18:46:10|108887.9|108837.9|108888.2|108838.2|108888.7|108838.7|108887.8|108837.8|9
1722969980000|2024-08-06 18:46:20|108888.1|108838.1|108888.1|108838.1|108888.1|108838.1|108888.1|108838.1|1
1722969990000|2024-08-06 18:46:30|108888.4|108838.4|108887|108837|108889.3|108839.3|108886.9|108836.9|8
1722970000000|2024-08-06 18:46:40|108886.7|108836.7|108886.7|108836.7|108886.7|108836.7|108885.3|108835.3|7
1722970010000|2024-08-06 18:46:50|108885.3|108835.3|108887.4|108837.4|108887.4|108837.4|108885.2|108835.2|7
1722970020000|2024-08-06 18:47:00|108887.8|108837.8|108891|108841|108891.1|108841.1|108887.8|108837.8|3
1722970030000|2024-08-06 18:47:10|108891.1|108841.1|108890.9|108840.9|108891.2|108841.2|108890.9|108840.9|3
1722970040000|2024-08-06 18:47:20|108890.6|108840.6|108890.4|108840.4|108890.6|108840.6|108887.4|108837.4|15
1722970050000|2024-08-06 18:47:30|108890.5|108840.5|108890.6|108840.6|108890.6|108840.6|108890.2|108840.2|4
1722970060000|2024-08-06 18:47:40|108891|108841|108886.2|108836.2|108892.6|108842.6|108886.2|108836.2|15
1722970070000|2024-08-06 18:47:50|108886.8|108836.8|108885.7|108835.7|108886.8|108836.8|108884.7|108834.7|6
1722970080000|2024-08-06 18:48:00|108885.8|108835.8|108886|108836|108887.3|108837.3|108885.8|108835.8|12
1722970090000|2024-08-06 18:48:10|108886.1|108836.1|108887.6|108837.6|108887.6|108837.6|108885.5|108835.5|9
1722970100000|2024-08-06 18:48:20|108887.9|108837.9|108887.5|108837.5|108887.9|108837.9|108887.3|108837.3|6
1722970110000|2024-08-06 18:48:30|108887.6|108837.6|108890.3|108840.3|108890.4|108840.4|108887.6|108837.6|10
1722970130000|2024-08-06 18:48:50|108890.2|108840.2|108886.8|108836.8|108890.2|108840.2|108886.5|108836.5|7
1722970140000|2024-08-06 18:49:00|108887|108837|108887.4|108837.4|108887.5|108837.5|108887|108837|6
1722970150000|2024-08-06 18:49:10|108887.7|108837.7|108890.3|108840.3|108890.5|108840.5|108887.7|108837.7|16
1722970160000|2024-08-06 18:49:20|108890|108840|108890.2|108840.2|108890.5|108840.5|108890|108840|4
1722970170000|2024-08-06 18:49:30|108890.1|108840.1|108891|108841|108891|108841|108889.6|108839.6|17
1722970180000|2024-08-06 18:49:40|108890.9|108840.9|108891.2|108841.2|108893.2|108843.2|108889.5|108839.5|21
1722970190000|2024-08-06 18:49:50|108891.3|108841.3|108889.7|108839.7|108891.3|108841.3|108889.4|108839.4|13
1722970200000|2024-08-06 18:50:00|108890.2|108840.2|108888.9|108838.9|108891.6|108841.6|108888.9|108838.9|19
1722970210000|2024-08-06 18:50:10|108888.3|108838.3|108886.3|108836.3|108888.3|108838.3|108885.9|108835.9|8
1722970220000|2024-08-06 18:50:20|108885.4|108835.4|108885.7|108835.7|108885.7|108835.7|108885.2|108835.2|4
1722970230000|2024-08-06 18:50:30|108886.3|108836.3|108889.4|108839.4|108889.4|108839.4|108886.3|108836.3|15
1722970240000|2024-08-06 18:50:40|108889|108839|108887.9|108837.9|108889.1|108839.1|108887.9|108837.9|6
1722970250000|2024-08-06 18:50:50|108887.6|108837.6|108887.9|108837.9|108887.9|108837.9|108886.6|108836.6|12
1722970260000|2024-08-06 18:51:00|108887.5|108837.5|108886.9|108836.9|108887.5|108837.5|108886.7|108836.7|5
1722970270000|2024-08-06 18:51:10|108887|108837|108884.6|108834.6|108887.2|108837.2|108884.6|108834.6|11
1722970280000|2024-08-06 18:51:20|108884.3|108834.3|108888.2|108838.2|108889.3|108839.3|108884.3|108834.3|11
1722970290000|2024-08-06 18:51:30|108888.3|108838.3|108890.3|108840.3|108890.9|108840.9|108888.3|108838.3|11
1722970300000|2024-08-06 18:51:40|108890.2|108840.2|108890.8|108840.8|108891.5|108841.5|108890.2|108840.2|7
1722970310000|2024-08-06 18:51:50|108890.3|108840.3|108889.8|108839.8|108890.9|108840.9|108889.5|108839.5|10
1722970320000|2024-08-06 18:52:00|108889|108839|108889.7|108839.7|108889.7|108839.7|108887.3|108837.3|14
1722970330000|2024-08-06 18:52:10|108889.4|108839.4|108885.9|108835.9|108889.4|108839.4|108885.8|108835.8|10
1722970340000|2024-08-06 18:52:20|108885.8|108835.8|108891|108841|108891|108841|108885.8|108835.8|17
1722970350000|2024-08-06 18:52:30|108890.7|108840.7|108891.5|108841.5|108891.8|108841.8|108890.7|108840.7|6
1722970360000|2024-08-06 18:52:40|108892.3|108842.3|108895.9|108845.9|108897.8|108847.8|108891.5|108841.5|16
1722970370000|2024-08-06 18:52:50|108896.1|108846.1|108890.6|108840.6|108896.2|108846.2|108890.6|108840.6|9
1722970380000|2024-08-06 18:53:00|108890.2|108840.2|108891.3|108841.3|108891.4|108841.4|108890.1|108840.1|7
1722970390000|2024-08-06 18:53:10|108890.9|108840.9|108890.3|108840.3|108891.4|108841.4|108889.9|108839.9|13
1722970400000|2024-08-06 18:53:20|108890|108840|108890.7|108840.7|108890.7|108840.7|108890|108840|4
1722970410000|2024-08-06 18:53:30|108890.1|108840.1|108887|108837|108890.1|108840.1|108887|108837|14
1722970420000|2024-08-06 18:53:40|108887.3|108837.3|108887.3|108837.3|108888.7|108838.7|108887.1|108837.1|9
1722970430000|2024-08-06 18:53:50|108887.1|108837.1|108887|108837|108887.4|108837.4|108886.8|108836.8|8
1722970440000|2024-08-06 18:54:00|108887.3|108837.3|108886|108836|108887.6|108837.6|108886|108836|5
1722970450000|2024-08-06 18:54:10|108886.4|108836.4|108883.6|108833.6|108886.4|108836.4|108883.6|108833.6|13
1722970460000|2024-08-06 18:54:20|108883.9|108833.9|108886.3|108836.3|108886.8|108836.8|108883.9|108833.9|7
1722970470000|2024-08-06 18:54:30|108886.5|108836.5|108884.4|108834.4|108886.5|108836.5|108884.4|108834.4|16
1722970480000|2024-08-06 18:54:40|108885|108835|108886.2|108836.2|108886.8|108836.8|108885|108835|11
1722970490000|2024-08-06 18:54:50|108886.4|108836.4|108886.4|108836.4|108886.4|108836.4|108886.4|108836.4|1
1722970500000|2024-08-06 18:55:00|108886.5|108836.5|108884|108834|108886.5|108836.5|108883.6|108833.6|19
1722970510000|2024-08-06 18:55:10|108883.8|108833.8|108883.6|108833.6|108883.8|108833.8|108883.5|108833.5|4
1722970520000|2024-08-06 18:55:20|108883.9|108833.9|108887.2|108837.2|108887.2|108837.2|108883.5|108833.5|12
1722970530000|2024-08-06 18:55:30|108886.4|108836.4|108888|108838|108888.1|108838.1|108886.4|108836.4|15
1722970540000|2024-08-06 18:55:40|108888.1|108838.1|108887.6|108837.6|108888.1|108838.1|108887.6|108837.6|3
1722970550000|2024-08-06 18:55:50|108887.9|108837.9|108906|108856|108906|108856|108887.9|108837.9|34
1722970560000|2024-08-06 18:56:00|108905.6|108855.6|108907.7|108857.7|108907.7|108857.7|108905.6|108855.6|17
1722970570000|2024-08-06 18:56:10|108907.6|108857.6|108911.8|108861.8|108914.7|108864.7|108906.9|108856.9|21
1722970580000|2024-08-06 18:56:20|108912.1|108862.1|108918.3|108868.3|108918.5|108868.5|108911.4|108861.4|20
1722970590000|2024-08-06 18:56:30|108919.1|108869.1|108918.6|108868.6|108919.1|108869.1|108917.5|108867.5|16
1722970600000|2024-08-06 18:56:40|108919.5|108869.5|108919|108869|108919.5|108869.5|108919|108869|3
1722970610000|2024-08-06 18:56:50|108919.2|108869.2|108922.9|108872.9|108923.4|108873.4|108919.2|108869.2|18
1722970620000|2024-08-06 18:57:00|108922.4|108872.4|108944|108894|108944|108894|108922.4|108872.4|37
1722970630000|2024-08-06 18:57:10|108944.4|108894.4|108946.3|108896.3|108946.6|108896.6|108944.3|108894.3|19
1722970640000|2024-08-06 18:57:20|108946|108896|108945|108895|108946.4|108896.4|108943.1|108893.1|17
1722970650000|2024-08-06 18:57:30|108945.3|108895.3|108952.4|108902.4|108952.4|108902.4|108945.3|108895.3|15
1722970660000|2024-08-06 18:57:40|108952.7|108902.7|108979.9|108929.9|108981.4|108931.4|108952.7|108902.7|35
1722970670000|2024-08-06 18:57:50|108980.1|108930.1|108983.1|108933.1|108983.4|108933.4|108979.3|108929.3|25
1722970680000|2024-08-06 18:58:00|108982.8|108932.8|108990.6|108940.6|108991.2|108941.2|108980.4|108930.4|35
1722970690000|2024-08-06 18:58:10|108990.5|108940.5|108991.7|108941.7|108993.9|108943.9|108987.4|108937.4|50
1722970700000|2024-08-06 18:58:20|108992.3|108942.3|108991.9|108941.9|108995.8|108945.8|108991.3|108941.3|32
1722970710000|2024-08-06 18:58:30|108993.6|108943.6|109004.5|108954.5|109007|108957|108992.7|108942.7|39
1722970720000|2024-08-06 18:58:40|109004.8|108954.8|109004.9|108954.9|109010.2|108960.2|109003.8|108953.8|45
1722970730000|2024-08-06 18:58:50|109005.3|108955.3|108997.3|108947.3|109005.3|108955.3|108997.2|108947.2|28
1722970740000|2024-08-06 18:59:00|108997.9|108947.9|109002.6|108952.6|109004.9|108954.9|108996.5|108946.5|44
1722970750000|2024-08-06 18:59:10|109002.8|108952.8|109009.3|108959.3|109012.3|108962.3|108994.7|108944.7|49
1722970760000|2024-08-06 18:59:20|109009.6|108959.6|109005.8|108955.8|109009.8|108959.8|109005.8|108955.8|20
1722970770000|2024-08-06 18:59:30|109006.6|108956.6|109010.4|108960.4|109013.8|108963.8|109006.6|108956.6|23
1722970780000|2024-08-06 18:59:40|109010.3|108960.3|109017.5|108967.5|109024.2|108974.2|109009.9|108959.9|24
1722970790000|2024-08-06 18:59:50|109017.8|108967.8|109009.3|108959.3|109018.1|108968.1|109009.1|108959.1|29
1722970800000|2024-08-06 19:00:00|109009.1|108959.1|109032.4|108982.4|109033.6|108983.6|109009|108959|58
1722970810000|2024-08-06 19:00:10|109032.7|108982.7|109037.8|108987.8|109039.4|108989.4|109032.7|108982.7|38
1722970820000|2024-08-06 19:00:20|109037.9|108987.9|109046.2|108996.2|109047.1|108997.1|109035.4|108985.4|29
1722970830000|2024-08-06 19:00:30|109047.1|108997.1|109044.2|108994.2|109047.5|108997.5|109041.6|108991.6|47
1722970840000|2024-08-06 19:00:40|109043.6|108993.6|109045.7|108995.7|109052.2|109002.2|109043|108993|56
1722970850000|2024-08-06 19:00:50|109045.8|108995.8|109037.9|108987.9|109046.5|108996.5|109037.9|108987.9|36
1722970860000|2024-08-06 19:01:00|109038.8|108988.8|109042|108992|109042|108992|109037.6|108987.6|41
1722970870000|2024-08-06 19:01:10|109043.3|108993.3|109052|109002|109054.7|109004.7|109042.2|108992.2|49
1722970880000|2024-08-06 19:01:20|109052.6|109002.6|109044.2|108994.2|109053.3|109003.3|109041.3|108991.3|65
1722970890000|2024-08-06 19:01:30|109044|108994|109046.8|108996.8|109052.1|109002.1|109044|108994|48
1722970900000|2024-08-06 19:01:40|109046.7|108996.7|109042.9|108992.9|109051.9|109001.9|109039.6|108989.6|51
1722970910000|2024-08-06 19:01:50|109042.8|108992.8|109043.5|108993.5|109047.7|108997.7|109038.9|108988.9|65
1722970920000|2024-08-06 19:02:00|109043.2|108993.2|109053.7|109003.7|109054.6|109004.6|109040.1|108990.1|72
1722970930000|2024-08-06 19:02:10|109054.7|109004.7|109053.6|109003.6|109055.3|109005.3|109051.5|109001.5|43
1722970940000|2024-08-06 19:02:20|109052.8|109002.8|109048|108998|109057.3|109007.3|109048|108998|57
1722970950000|2024-08-06 19:02:30|109048.4|108998.4|109050.8|109000.8|109052.3|109002.3|109047.9|108997.9|34
1722970960000|2024-08-06 19:02:40|109050|109000|109061.3|109011.3|109064.3|109014.3|109048.8|108998.8|50
1722970970000|2024-08-06 19:02:50|109062.8|109012.8|109053.1|109003.1|109066.7|109016.7|109052.9|109002.9|46
1722970980000|2024-08-06 19:03:00|109054|109004|109062.5|109012.5|109064.6|109014.6|109053|109003|39
1722970990000|2024-08-06 19:03:10|109063.6|109013.6|109060.9|109010.9|109065.7|109015.7|109056|109006|58
1722971000000|2024-08-06 19:03:20|109061.2|109011.2|109067.3|109017.3|109067.3|109017.3|109060|109010|39
1722971010000|2024-08-06 19:03:30|109071.9|109021.9|109087.2|109037.2|109089.4|109039.4|109071.9|109021.9|46
1722971020000|2024-08-06 19:03:40|109087.6|109037.6|109094.1|109044.1|109095.1|109045.1|109087.6|109037.6|27
1722971030000|2024-08-06 19:03:50|109093.5|109043.5|109099.4|109049.4|109100.6|109050.6|109088.3|109038.3|26
1722971040000|2024-08-06 19:04:00|109099.1|109049.1|109099.8|109049.8|109103.8|109053.8|109095|109045|61
1722971050000|2024-08-06 19:04:10|109100.4|109050.4|109105.3|109055.3|109108.5|109058.5|109099.4|109049.4|68
1722971060000|2024-08-06 19:04:20|109105.7|109055.7|109106.2|109056.2|109108.6|109058.6|109101.1|109051.1|57
1722971070000|2024-08-06 19:04:30|109105.8|109055.8|109111.8|109061.8|109115.8|109065.8|109104|109054|60
1722971080000|2024-08-06 19:04:40|109111.6|109061.6|109122.1|109072.1|109126.2|109076.2|109105.7|109055.7|54
1722971090000|2024-08-06 19:04:50|109120|109070|109112.4|109062.4|109120|109070|109111.8|109061.8|50
1722971100000|2024-08-06 19:05:00|109112.6|109062.6|109106.6|109056.6|109112.9|109062.9|109104.6|109054.6|51
1722971110000|2024-08-06 19:05:10|109106.9|109056.9|109102.8|109052.8|109108.4|109058.4|109097.7|109047.7|65
1722971120000|2024-08-06 19:05:20|109102.5|109052.5|109109|109059|109109.7|109059.7|109102.3|109052.3|60
1722971130000|2024-08-06 19:05:30|109108.4|109058.4|109111.7|109061.7|109111.7|109061.7|109106.4|109056.4|52
1722971140000|2024-08-06 19:05:40|109111.4|109061.4|109110.3|109060.3|109115.3|109065.3|109110.2|109060.2|39
1722971150000|2024-08-06 19:05:50|109111.6|109061.6|109112.6|109062.6|109119.5|109069.5|109108.7|109058.7|37
1722971160000|2024-08-06 19:06:00|109112.8|109062.8|109116.4|109066.4|109118.2|109068.2|109111.4|109061.4|38
1722971170000|2024-08-06 19:06:10|109117.1|109067.1|109113.9|109063.9|109117.6|109067.6|109111.6|109061.6|56
1722971180000|2024-08-06 19:06:20|109113.7|109063.7|109110.2|109060.2|109114.2|109064.2|109105.3|109055.3|44
1722971190000|2024-08-06 19:06:30|109110.1|109060.1|109110.9|109060.9|109113|109063|109110.1|109060.1|19
1722971200000|2024-08-06 19:06:40|109110.6|109060.6|109112.7|109062.7|109112.9|109062.9|109109.6|109059.6|31
1722971210000|2024-08-06 19:06:50|109112.8|109062.8|109130.4|109080.4|109131.6|109081.6|109112.8|109062.8|45
1722971220000|2024-08-06 19:07:00|109130.2|109080.2|109153.7|109103.7|109153.7|109103.7|109130.2|109080.2|37
1722971230000|2024-08-06 19:07:10|109153.3|109103.3|109159.5|109109.5|109169.1|109119.1|109140.6|109090.6|58
1722971240000|2024-08-06 19:07:20|109159.9|109109.9|109173.5|109123.5|109176.5|109126.5|109159.9|109109.9|44
1722971250000|2024-08-06 19:07:30|109173.2|109123.2|109176.4|109126.4|109177.8|109127.8|109169.8|109119.8|36
1722971260000|2024-08-06 19:07:40|109175.6|109125.6|109161.6|109111.6|109177.1|109127.1|109160.8|109110.8|65
1722971270000|2024-08-06 19:07:50|109162.2|109112.2|109151.1|109101.1|109166.7|109116.7|109150.6|109100.6|66
1722971280000|2024-08-06 19:08:00|109149.7|109099.7|109148.4|109098.4|109153.5|109103.5|109144.4|109094.4|54
1722971290000|2024-08-06 19:08:10|109149|109099|109147.2|109097.2|109154.2|109104.2|109137.6|109087.6|62
1722971300000|2024-08-06 19:08:20|109147|109097|109144.2|109094.2|109156|109106|109142.4|109092.4|57
1722971310000|2024-08-06 19:08:30|109142.8|109092.8|109132.9|109082.9|109145.7|109095.7|109132.7|109082.7|51
1722971320000|2024-08-06 19:08:40|109132.2|109082.2|109144.3|109094.3|109153.3|109103.3|109132.2|109082.2|56
1722971330000|2024-08-06 19:08:50|109143.4|109093.4|109139.1|109089.1|109144.1|109094.1|109136.9|109086.9|43
1722971340000|2024-08-06 19:09:00|109138.7|109088.7|109133.9|109083.9|109140|109090|109131.9|109081.9|44
1722971350000|2024-08-06 19:09:10|109135.1|109085.1|109139.1|109089.1|109143.6|109093.6|109134.7|109084.7|39
1722971360000|2024-08-06 19:09:20|109139.3|109089.3|109134.8|109084.8|109145.8|109095.8|109134.8|109084.8|50
1722971370000|2024-08-06 19:09:30|109135.3|109085.3|109136.1|109086.1|109137.7|109087.7|109133.6|109083.6|40
1722971380000|2024-08-06 19:09:40|109135.8|109085.8|109132.8|109082.8|109139.4|109089.4|109132.8|109082.8|40
1722971390000|2024-08-06 19:09:50|109132.9|109082.9|109137.9|109087.9|109139.7|109089.7|109132.4|109082.4|42
1722971400000|2024-08-06 19:10:00|109139.3|109089.3|109132.4|109082.4|109141.6|109091.6|109131.3|109081.3|45
1722971410000|2024-08-06 19:10:10|109132.7|109082.7|109128.6|109078.6|109132.7|109082.7|109121.8|109071.8|54
1722971420000|2024-08-06 19:10:20|109129.1|109079.1|109124.2|109074.2|109129.2|109079.2|109124.2|109074.2|27
1722971430000|2024-08-06 19:10:30|109120.8|109070.8|109116.1|109066.1|109120.8|109070.8|109113.9|109063.9|59
1722971440000|2024-08-06 19:10:40|109117.2|109067.2|109135.8|109085.8|109135.8|109085.8|109117.2|109067.2|49
1722971450000|2024-08-06 19:10:50|109137|109087|109134|109084|109139.5|109089.5|109133.4|109083.4|60
1722971460000|2024-08-06 19:11:00|109134.1|109084.1|109133.9|109083.9|109134.9|109084.9|109132.2|109082.2|32
1722971470000|2024-08-06 19:11:10|109132.2|109082.2|109141.6|109091.6|109141.6|109091.6|109129.9|109079.9|44
1722971480000|2024-08-06 19:11:20|109141.4|109091.4|109138.2|109088.2|109141.4|109091.4|109134.1|109084.1|37
1722971490000|2024-08-06 19:11:30|109137.3|109087.3|109126.4|109076.4|109138|109088|109125|109075|48
1722971500000|2024-08-06 19:11:40|109126.7|109076.7|109136.5|109086.5|109138.9|109088.9|109126.4|109076.4|40
1722971510000|2024-08-06 19:11:50|109137.1|109087.1|109127.1|109077.1|109137.1|109087.1|109126.6|109076.6|41
1722971520000|2024-08-06 19:12:00|109128.3|109078.3|109118.6|109068.6|109131.4|109081.4|109118.6|109068.6|58
1722971530000|2024-08-06 19:12:10|109121|109071|109128.8|109078.8|109132|109082|109119.6|109069.6|47
1722971540000|2024-08-06 19:12:20|109128.1|109078.1|109113.9|109063.9|109128.1|109078.1|109112|109062|43
1722971550000|2024-08-06 19:12:30|109113|109063|109108.1|109058.1|109113.4|109063.4|109108.1|109058.1|36
1722971560000|2024-08-06 19:12:40|109108.7|109058.7|109103.4|109053.4|109108.8|109058.8|109103.3|109053.3|27
1722971570000|2024-08-06 19:12:50|109103.1|109053.1|109109.9|109059.9|109110.6|109060.6|109103.1|109053.1|27
1722971580000|2024-08-06 19:13:00|109110.5|109060.5|109110.5|109060.5|109111.1|109061.1|109109.5|109059.5|19
1722971590000|2024-08-06 19:13:10|109111.2|109061.2|109113.9|109063.9|109115.4|109065.4|109110.6|109060.6|31
1722971600000|2024-08-06 19:13:20|109114.2|109064.2|109116.4|109066.4|109118.1|109068.1|109112.8|109062.8|31
1722971610000|2024-08-06 19:13:30|109118.2|109068.2|109120|109070|109120|109070|109116.9|109066.9|20
1722971620000|2024-08-06 19:13:40|109116.5|109066.5|109131.6|109081.6|109132.3|109082.3|109116.5|109066.5|29
1722971630000|2024-08-06 19:13:50|109131.7|109081.7|109136.9|109086.9|109138.4|109088.4|109125.4|109075.4|46
1722971640000|2024-08-06 19:14:00|109137|109087|109134.4|109084.4|109143.9|109093.9|109131.7|109081.7|40
1722971650000|2024-08-06 19:14:10|109134.7|109084.7|109136|109086|109141.3|109091.3|109129.1|109079.1|40
1722971660000|2024-08-06 19:14:20|109135.2|109085.2|109130|109080|109135.2|109085.2|109129.6|109079.6|23
1722971670000|2024-08-06 19:14:30|109130.2|109080.2|109136.6|109086.6|109138.2|109088.2|109130.1|109080.1|28
1722971680000|2024-08-06 19:14:40|109136.3|109086.3|109134.6|109084.6|109142.5|109092.5|109132.4|109082.4|36
1722971690000|2024-08-06 19:14:50|109130.3|109080.3|109133.1|109083.1|109134.4|109084.4|109129.8|109079.8|17
1722971700000|2024-08-06 19:15:00|109133.8|109083.8|109132.4|109082.4|109135.9|109085.9|109132.4|109082.4|26
1722971710000|2024-08-06 19:15:10|109132.3|109082.3|109131.9|109081.9|109132.6|109082.6|109131.1|109081.1|17
1722971720000|2024-08-06 19:15:20|109131.3|109081.3|109145.1|109095.1|109145.1|109095.1|109131.2|109081.2|30
1722971730000|2024-08-06 19:15:30|109145.3|109095.3|109147.6|109097.6|109147.6|109097.6|109143.9|109093.9|26
1722971740000|2024-08-06 19:15:40|109147.5|109097.5|109146.6|109096.6|109150.7|109100.7|109146.4|109096.4|27
1722971750000|2024-08-06 19:15:50|109146.9|109096.9|109142.4|109092.4|109146.9|109096.9|109142.2|109092.2|22
1722971760000|2024-08-06 19:16:00|109142.2|109092.2|109141|109091|109142.9|109092.9|109141|109091|9
1722971770000|2024-08-06 19:16:10|109141.6|109091.6|109147.3|109097.3|109147.8|109097.8|109141.3|109091.3|15
1722971780000|2024-08-06 19:16:20|109146.2|109096.2|109153|109103|109153.3|109103.3|109145.5|109095.5|28
1722971790000|2024-08-06 19:16:30|109153.3|109103.3|109160.1|109110.1|109160.5|109110.5|109151.7|109101.7|29
1722971800000|2024-08-06 19:16:40|109159.8|109109.8|109152.9|109102.9|109160.1|109110.1|109147.1|109097.1|61
1722971810000|2024-08-06 19:16:50|109150.1|109100.1|109139.8|109089.8|109150.1|109100.1|109138.2|109088.2|54
1722971820000|2024-08-06 19:17:00|109139.5|109089.5|109140.7|109090.7|109142.3|109092.3|109136.4|109086.4|64
1722971830000|2024-08-06 19:17:10|109141|109091|109140.2|109090.2|109142.9|109092.9|109136.7|109086.7|46
1722971840000|2024-08-06 19:17:20|109140.5|109090.5|109131.8|109081.8|109140.5|109090.5|109130.5|109080.5|54
1722971850000|2024-08-06 19:17:30|109131.9|109081.9|109134.7|109084.7|109137.8|109087.8|109131.6|109081.6|33
1722971860000|2024-08-06 19:17:40|109133.7|109083.7|109139.4|109089.4|109139.4|109089.4|109133.7|109083.7|28
1722971870000|2024-08-06 19:17:50|109140|109090|109139.8|109089.8|109140.6|109090.6|109136.8|109086.8|23
1722971880000|2024-08-06 19:18:00|109139.9|109089.9|109137.4|109087.4|109140.1|109090.1|109137.4|109087.4|20
1722971890000|2024-08-06 19:18:10|109137.3|109087.3|109138.2|109088.2|109141.8|109091.8|109132.9|109082.9|42
1722971900000|2024-08-06 19:18:20|109138.4|109088.4|109143|109093|109144.6|109094.6|109137.5|109087.5|34
1722971910000|2024-08-06 19:18:30|109142.5|109092.5|109144|109094|109144.7|109094.7|109139.8|109089.8|31
1722971920000|2024-08-06 19:18:40|109144.3|109094.3|109139.1|109089.1|109144.3|109094.3|109138.1|109088.1|24
1722971930000|2024-08-06 19:18:50|109139.3|109089.3|109141.8|109091.8|109142.1|109092.1|109139.3|109089.3|13
1722971940000|2024-08-06 19:19:00|109141.7|109091.7|109135.9|109085.9|109141.7|109091.7|109135.5|109085.5|31
1722971950000|2024-08-06 19:19:10|109135.5|109085.5|109134.6|109084.6|109138.4|109088.4|109133.2|109083.2|21
1722971960000|2024-08-06 19:19:20|109134.5|109084.5|109135|109085|109138.7|109088.7|109133.2|109083.2|34
1722971970000|2024-08-06 19:19:30|109136.6|109086.6|109139.3|109089.3|109140|109090|109135|109085|33
1722971980000|2024-08-06 19:19:40|109138.7|109088.7|109137.8|109087.8|109140.5|109090.5|109136|109086|24
1722971990000|2024-08-06 19:19:50|109138|109088|109139.6|109089.6|109139.6|109089.6|109138|109088|14
1722972000000|2024-08-06 19:20:00|109141.2|109091.2|109135.2|109085.2|109141.2|109091.2|109134.3|109084.3|23
1722972010000|2024-08-06 19:20:10|109134.6|109084.6|109136.7|109086.7|109139.2|109089.2|109133.7|109083.7|12
1722972020000|2024-08-06 19:20:20|109138.6|109088.6|109138.7|109088.7|109141.3|109091.3|109136.2|109086.2|24
1722972030000|2024-08-06 19:20:30|109138.5|109088.5|109136.6|109086.6|109139.6|109089.6|109136.6|109086.6|15
1722972040000|2024-08-06 19:20:40|109136.5|109086.5|109135.9|109085.9|109138.9|109088.9|109134.7|109084.7|20
1722972050000|2024-08-06 19:20:50|109134.3|109084.3|109129.1|109079.1|109137.8|109087.8|109129|109079|35
1722972060000|2024-08-06 19:21:00|109128.9|109078.9|109124.6|109074.6|109129.1|109079.1|109123.2|109073.2|27
1722972070000|2024-08-06 19:21:10|109125.4|109075.4|109132.9|109082.9|109132.9|109082.9|109125.4|109075.4|26
1722972080000|2024-08-06 19:21:20|109132.3|109082.3|109131.5|109081.5|109133|109083|109131.2|109081.2|14
1722972090000|2024-08-06 19:21:30|109131.4|109081.4|109127.2|109077.2|109132.5|109082.5|109125.7|109075.7|22
1722972100000|2024-08-06 19:21:40|109126.6|109076.6|109119.5|109069.5|109128.3|109078.3|109119.5|109069.5|22
1722972110000|2024-08-06 19:21:50|109122.2|109072.2|109124.6|109074.6|109128.4|109078.4|109122.2|109072.2|26
1722972120000|2024-08-06 19:22:00|109124.3|109074.3|109124.8|109074.8|109127.5|109077.5|109119.6|109069.6|32
1722972130000|2024-08-06 19:22:10|109124.9|109074.9|109125.1|109075.1|109126.2|109076.2|109124.3|109074.3|9
1722972140000|2024-08-06 19:22:20|109126.8|109076.8|109125.5|109075.5|109127.6|109077.6|109124.8|109074.8|22
1722972150000|2024-08-06 19:22:30|109125.4|109075.4|109117|109067|109125.7|109075.7|109117|109067|31
1722972160000|2024-08-06 19:22:40|109116.6|109066.6|109088.3|109038.3|109117|109067|109088.3|109038.3|39
1722972170000|2024-08-06 19:22:50|109088.5|109038.5|109076.7|109026.7|109090.1|109040.1|109071.4|109021.4|45
1722972180000|2024-08-06 19:23:00|109077|109027|109071.1|109021.1|109085.7|109035.7|109071|109021|37
1722972190000|2024-08-06 19:23:10|109071.4|109021.4|109072.2|109022.2|109072.2|109022.2|109069.6|109019.6|13
1722972200000|2024-08-06 19:23:20|109072.8|109022.8|109072.6|109022.6|109074|109024|109070.7|109020.7|27
1722972210000|2024-08-06 19:23:30|109072.5|109022.5|109071.4|109021.4|109072.5|109022.5|109071|109021|14
1722972220000|2024-08-06 19:23:40|109072|109022|109072.5|109022.5|109072.6|109022.6|109072|109022|5
1722972230000|2024-08-06 19:23:50|109072.3|109022.3|109071.1|109021.1|109072.3|109022.3|109070.9|109020.9|12
1722972240000|2024-08-06 19:24:00|109071.5|109021.5|109075.1|109025.1|109075.1|109025.1|109071.1|109021.1|26
1722972250000|2024-08-06 19:24:10|109075.3|109025.3|109075.3|109025.3|109076.7|109026.7|109072.8|109022.8|22
1722972260000|2024-08-06 19:24:20|109075.2|109025.2|109074.5|109024.5|109075.2|109025.2|109073|109023|18
1722972270000|2024-08-06 19:24:30|109074.2|109024.2|109072.2|109022.2|109074.2|109024.2|109069.5|109019.5|29
1722972280000|2024-08-06 19:24:40|109072.4|109022.4|109069.4|109019.4|109072.4|109022.4|109068.3|109018.3|20
1722972290000|2024-08-06 19:24:50|109068.6|109018.6|109056.1|109006.1|109068.6|109018.6|109055.3|109005.3|37
1722972300000|2024-08-06 19:25:00|109056.3|109006.3|109049.3|108999.3|109057.2|109007.2|109047.2|108997.2|37
1722972310000|2024-08-06 19:25:10|109049.1|108999.1|109045.7|108995.7|109049.1|108999.1|109042.8|108992.8|29
1722972320000|2024-08-06 19:25:20|109045.8|108995.8|109041.2|108991.2|109046.8|108996.8|109041.2|108991.2|29
1722972330000|2024-08-06 19:25:30|109040.8|108990.8|109045.7|108995.7|109047.2|108997.2|109040.8|108990.8|24
1722972340000|2024-08-06 19:25:40|109045.1|108995.1|109045.3|108995.3|109045.9|108995.9|109042.3|108992.3|16
1722972350000|2024-08-06 19:25:50|109045.1|108995.1|109046.5|108996.5|109046.5|108996.5|109043.3|108993.3|18
1722972360000|2024-08-06 19:26:00|109046.7|108996.7|109051.8|109001.8|109052|109002|109046.5|108996.5|30
1722972370000|2024-08-06 19:26:10|109051.6|109001.6|109048.6|108998.6|109052.2|109002.2|109048.4|108998.4|19
1722972380000|2024-08-06 19:26:20|109049.1|108999.1|109051.6|109001.6|109051.9|109001.9|109049.1|108999.1|15
1722972390000|2024-08-06 19:26:30|109051.4|109001.4|109051.5|109001.5|109052.4|109002.4|109050.4|109000.4|21
1722972400000|2024-08-06 19:26:40|109051.6|109001.6|109067.5|109017.5|109067.5|109017.5|109051|109001|30
1722972410000|2024-08-06 19:26:50|109068.1|109018.1|109065.6|109015.6|109068.5|109018.5|109064.9|109014.9|16
1722972420000|2024-08-06 19:27:00|109066.2|109016.2|109064.7|109014.7|109066.2|109016.2|109064|109014|14
1722972430000|2024-08-06 19:27:10|109064.5|109014.5|109066.3|109016.3|109066.8|109016.8|109059.9|109009.9|23
1722972440000|2024-08-06 19:27:20|109065.9|109015.9|109061.6|109011.6|109066.1|109016.1|109058.6|109008.6|34
1722972450000|2024-08-06 19:27:30|109061.9|109011.9|109045|108995|109061.9|109011.9|109043.1|108993.1|28
1722972460000|2024-08-06 19:27:40|109044.8|108994.8|109044|108994|109045.9|108995.9|109043|108993|17
1722972470000|2024-08-06 19:27:50|109044.1|108994.1|109044.5|108994.5|109046.9|108996.9|109044.1|108994.1|13
1722972480000|2024-08-06 19:28:00|109043.7|108993.7|109048.6|108998.6|109049.4|108999.4|109043.2|108993.2|41
1722972490000|2024-08-06 19:28:10|109047.8|108997.8|109048.4|108998.4|109049.6|108999.6|109046.6|108996.6|21
1722972500000|2024-08-06 19:28:20|109048.6|108998.6|109049.9|108999.9|109050.1|109000.1|109048.5|108998.5|6
1722972510000|2024-08-06 19:28:30|109049.5|108999.5|109051.1|109001.1|109052.5|109002.5|109049.4|108999.4|25
1722972520000|2024-08-06 19:28:40|109051.3|109001.3|109049|108999|109051.3|109001.3|109048.5|108998.5|20
1722972530000|2024-08-06 19:28:50|109048.6|108998.6|109040.8|108990.8|109048.6|108998.6|109040.8|108990.8|32
1722972540000|2024-08-06 19:29:00|109040.4|108990.4|109040.9|108990.9|109041.2|108991.2|109038.9|108988.9|27
1722972550000|2024-08-06 19:29:10|109040.3|108990.3|109041.6|108991.6|109043.7|108993.7|109039.7|108989.7|24
1722972560000|2024-08-06 19:29:20|109041.4|108991.4|109043.1|108993.1|109044.4|108994.4|109039.1|108989.1|22
1722972570000|2024-08-06 19:29:30|109043.6|108993.6|109053.2|109003.2|109055.8|109005.8|109043.6|108993.6|39
1722972580000|2024-08-06 19:29:40|109053.4|109003.4|109053.7|109003.7|109055.5|109005.5|109052.4|109002.4|25
1722972590000|2024-08-06 19:29:50|109054.4|109004.4|109062.1|109012.1|109065.8|109015.8|109054.2|109004.2|34
1722972600000|2024-08-06 19:30:00|109062.9|109012.9|109057.4|109007.4|109063.8|109013.8|109057.4|109007.4|22
1722972610000|2024-08-06 19:30:10|109057.1|109007.1|109061.1|109011.1|109063.8|109013.8|109056.9|109006.9|34
1722972620000|2024-08-06 19:30:20|109061.3|109011.3|109067|109017|109067.3|109017.3|109061.3|109011.3|32
1722972630000|2024-08-06 19:30:30|109067.3|109017.3|109061|109011|109067.3|109017.3|109057.3|109007.3|41
1722972640000|2024-08-06 19:30:40|109060.8|109010.8|109048.9|108998.9|109060.8|109010.8|109047|108997|48
1722972650000|2024-08-06 19:30:50|109048.6|108998.6|109048.8|108998.8|109050.1|109000.1|109047.2|108997.2|23
1722972660000|2024-08-06 19:31:00|109048.5|108998.5|109061.8|109011.8|109062.7|109012.7|109048.5|108998.5|30
1722972670000|2024-08-06 19:31:10|109061.5|109011.5|109063.1|109013.1|109063.1|109013.1|109061.1|109011.1|17
1722972680000|2024-08-06 19:31:20|109063.2|109013.2|109058.4|109008.4|109064.8|109014.8|109057.6|109007.6|19
1722972690000|2024-08-06 19:31:30|109058.7|109008.7|109050.1|109000.1|109058.7|109008.7|109050.1|109000.1|26
1722972700000|2024-08-06 19:31:40|109049.1|108999.1|109056.6|109006.6|109056.6|109006.6|109049.1|108999.1|28
1722972710000|2024-08-06 19:31:50|109056.7|109006.7|109055.2|109005.2|109057.1|109007.1|109050.8|109000.8|23
1722972720000|2024-08-06 19:32:00|109054.1|109004.1|109056.8|109006.8|109057.9|109007.9|109054.1|109004.1|16
1722972730000|2024-08-06 19:32:10|109057.1|109007.1|109059.2|109009.2|109060.5|109010.5|109057.1|109007.1|23
1722972740000|2024-08-06 19:32:20|109059.1|109009.1|109057.1|109007.1|109060.9|109010.9|109057.1|109007.1|20
1722972750000|2024-08-06 19:32:30|109056.9|109006.9|109060.1|109010.1|109060.1|109010.1|109054.3|109004.3|19
1722972760000|2024-08-06 19:32:40|109059.4|109009.4|109057.3|109007.3|109060|109010|109057.1|109007.1|17
1722972770000|2024-08-06 19:32:50|109057|109007|109049.7|108999.7|109057|109007|109049.7|108999.7|28
1722972780000|2024-08-06 19:33:00|109049.5|108999.5|109050.4|109000.4|109052.1|109002.1|109049.4|108999.4|24
1722972790000|2024-08-06 19:33:10|109049.1|108999.1|109046.8|108996.8|109050.2|109000.2|109045.9|108995.9|32
1722972800000|2024-08-06 19:33:20|109046.9|108996.9|109050|109000|109050.2|109000.2|109046.4|108996.4|16
1722972810000|2024-08-06 19:33:30|109049.5|108999.5|109051.2|109001.2|109053.3|109003.3|109049.5|108999.5|26
1722972820000|2024-08-06 19:33:40|109051.1|109001.1|109046.5|108996.5|109051.2|109001.2|109044.9|108994.9|23
1722972830000|2024-08-06 19:33:50|109046.3|108996.3|109045.9|108995.9|109047.6|108997.6|109045.4|108995.4|14
1722972840000|2024-08-06 19:34:00|109045.5|108995.5|109047.7|108997.7|109048.7|108998.7|109044.5|108994.5|23
1722972850000|2024-08-06 19:34:10|109048|108998|109048.2|108998.2|109048.2|108998.2|109046.7|108996.7|11
1722972860000|2024-08-06 19:34:20|109049.7|108999.7|109053.7|109003.7|109054.2|109004.2|109049.7|108999.7|22
1722972870000|2024-08-06 19:34:30|109053.4|109003.4|109053.3|109003.3|109053.7|109003.7|109052.4|109002.4|14
1722972880000|2024-08-06 19:34:40|109052.4|109002.4|109050.5|109000.5|109053|109003|109050.5|109000.5|12
1722972890000|2024-08-06 19:34:50|109050.7|109000.7|109051.3|109001.3|109052.3|109002.3|109050.1|109000.1|12
1722972900000|2024-08-06 19:35:00|109051.2|109001.2|109054.5|109004.5|109055.7|109005.7|109051.2|109001.2|23
1722972910000|2024-08-06 19:35:10|109054|109004|109051.1|109001.1|109054.2|109004.2|109051.1|109001.1|18
1722972920000|2024-08-06 19:35:20|109050.9|109000.9|109052.4|109002.4|109052.4|109002.4|109049.1|108999.1|20
1722972930000|2024-08-06 19:35:30|109052.1|109002.1|109059.5|109009.5|109059.5|109009.5|109052.1|109002.1|23
1722972940000|2024-08-06 19:35:40|109059.3|109009.3|109063.4|109013.4|109064.1|109014.1|109059.3|109009.3|15
1722972950000|2024-08-06 19:35:50|109063.9|109013.9|109054.6|109004.6|109063.9|109013.9|109054.6|109004.6|27
1722972960000|2024-08-06 19:36:00|109055.1|109005.1|109054|109004|109055.1|109005.1|109053.1|109003.1|18
1722972970000|2024-08-06 19:36:10|109054.3|109004.3|109056.2|109006.2|109056.2|109006.2|109054.3|109004.3|12
1722972980000|2024-08-06 19:36:20|109055.9|109005.9|109059.1|109009.1|109059.1|109009.1|109055.7|109005.7|12
1722972990000|2024-08-06 19:36:30|109058.8|109008.8|109054.6|109004.6|109059.4|109009.4|109053.7|109003.7|13
1722973000000|2024-08-06 19:36:40|109053.7|109003.7|109050.3|109000.3|109054.6|109004.6|109050.1|109000.1|15
1722973010000|2024-08-06 19:36:50|109049.9|108999.9|109052.7|109002.7|109052.7|109002.7|109049.9|108999.9|20
1722973020000|2024-08-06 19:37:00|109052.9|109002.9|109050.9|109000.9|109055.1|109005.1|109050.9|109000.9|19
1722973030000|2024-08-06 19:37:10|109051.1|109001.1|109050.9|109000.9|109051.9|109001.9|109050.6|109000.6|6
1722973040000|2024-08-06 19:37:20|109051.7|109001.7|109049|108999|109051.7|109001.7|109049|108999|17
1722973050000|2024-08-06 19:37:30|109049.7|108999.7|109045.3|108995.3|109050.2|109000.2|109042.3|108992.3|27
1722973060000|2024-08-06 19:37:40|109045.6|108995.6|109046|108996|109046|108996|109043|108993|18
1722973070000|2024-08-06 19:37:50|109046.5|108996.5|109048.7|108998.7|109048.7|108998.7|109046.1|108996.1|15
1722973080000|2024-08-06 19:38:00|109047.9|108997.9|109048.6|108998.6|109048.6|108998.6|109047.8|108997.8|10
1722973090000|2024-08-06 19:38:10|109048.5|108998.5|109045.9|108995.9|109048.5|108998.5|109045.5|108995.5|22
1722973100000|2024-08-06 19:38:20|109045.4|108995.4|109045.6|108995.6|109045.7|108995.7|109045.4|108995.4|4
1722973110000|2024-08-06 19:38:30|109045.4|108995.4|109033.1|108983.1|109045.4|108995.4|109031.6|108981.6|24
1722973120000|2024-08-06 19:38:40|109033|108983|109033.8|108983.8|109035.1|108985.1|109032.6|108982.6|23
1722973130000|2024-08-06 19:38:50|109034.3|108984.3|109031.6|108981.6|109034.3|108984.3|109031.5|108981.5|8
1722973140000|2024-08-06 19:39:00|109032.1|108982.1|109032.9|108982.9|109033.6|108983.6|109032.1|108982.1|12
1722973150000|2024-08-06 19:39:10|109032.7|108982.7|109047.9|108997.9|109047.9|108997.9|109032.6|108982.6|32
1722973160000|2024-08-06 19:39:20|109049.1|108999.1|109051.1|109001.1|109052.6|109002.6|109048.3|108998.3|27
1722973170000|2024-08-06 19:39:30|109052.1|109002.1|109052.8|109002.8|109054.1|109004.1|109051.1|109001.1|19
1722973180000|2024-08-06 19:39:40|109052.6|109002.6|109052.3|109002.3|109053.3|109003.3|109051.8|109001.8|9
1722973190000|2024-08-06 19:39:50|109051.8|109001.8|109052.1|109002.1|109052.1|109002.1|109051.8|109001.8|5
1722973200000|2024-08-06 19:40:00|109051.8|109001.8|109050.8|109000.8|109051.8|109001.8|109049.1|108999.1|16
1722973210000|2024-08-06 19:40:10|109055.2|109005.2|109056.8|109006.8|109057|109007|109055.2|109005.2|12
1722973220000|2024-08-06 19:40:20|109056.5|109006.5|109052|109002|109056.5|109006.5|109052|109002|14
1722973230000|2024-08-06 19:40:30|109051.9|109001.9|109052.8|109002.8|109053.5|109003.5|109051.9|109001.9|14
1722973240000|2024-08-06 19:40:40|109052.1|109002.1|109053.8|109003.8|109055.7|109005.7|109052.1|109002.1|14
1722973250000|2024-08-06 19:40:50|109054.2|109004.2|109049.8|108999.8|109054.7|109004.7|109049.2|108999.2|21
1722973260000|2024-08-06 19:41:00|109049.1|108999.1|109053.9|109003.9|109053.9|109003.9|109049.1|108999.1|27
1722973270000|2024-08-06 19:41:10|109054.6|109004.6|109056.3|109006.3|109056.6|109006.6|109054.6|109004.6|8
1722973280000|2024-08-06 19:41:20|109056.5|109006.5|109056.9|109006.9|109057.1|109007.1|109056.5|109006.5|5
1722973290000|2024-08-06 19:41:30|109057.1|109007.1|109058.5|109008.5|109058.6|109008.6|109056.9|109006.9|16
1722973300000|2024-08-06 19:41:40|109059|109009|109057.5|109007.5|109059.4|109009.4|109056.4|109006.4|22
1722973310000|2024-08-06 19:41:50|109057|109007|109053|109003|109059.3|109009.3|109053|109003|13
1722973320000|2024-08-06 19:42:00|109052.9|109002.9|109049.9|108999.9|109052.9|109002.9|109045.7|108995.7|23
1722973330000|2024-08-06 19:42:10|109049.6|108999.6|109048.2|108998.2|109049.6|108999.6|109047.7|108997.7|14
1722973340000|2024-08-06 19:42:20|109047.9|108997.9|109051.2|109001.2|109051.2|109001.2|109047.1|108997.1|15
1722973350000|2024-08-06 19:42:30|109054|109004|109058.2|109008.2|109058.5|109008.5|109054|109004|35
1722973360000|2024-08-06 19:42:40|109058.3|109008.3|109052.7|109002.7|109058.3|109008.3|109051.2|109001.2|13
1722973370000|2024-08-06 19:42:50|109053|109003|109055|109005|109056.3|109006.3|109053|109003|22
1722973380000|2024-08-06 19:43:00|109055.1|109005.1|109056.5|109006.5|109056.5|109006.5|109055.1|109005.1|8
1722973390000|2024-08-06 19:43:10|109056.7|109006.7|109051.5|109001.5|109056.9|109006.9|109050.1|109000.1|21
1722973400000|2024-08-06 19:43:20|109052.8|109002.8|109058.6|109008.6|109058.6|109008.6|109052.3|109002.3|25
1722973410000|2024-08-06 19:43:30|109059.2|109009.2|109062.6|109012.6|109064.4|109014.4|109058.4|109008.4|26
1722973420000|2024-08-06 19:43:40|109063.3|109013.3|109062.5|109012.5|109063.3|109013.3|109062.4|109012.4|6
1722973430000|2024-08-06 19:43:50|109062.3|109012.3|109047.5|108997.5|109065.5|109015.5|109047.5|108997.5|9
1722973440000|2024-08-06 19:44:00|109048.5|108998.5|109054|109004|109054|109004|109048.1|108998.1|41
1722973450000|2024-08-06 19:44:10|109054.5|109004.5|109056|109006|109056.6|109006.6|109054.5|109004.5|13
1722973460000|2024-08-06 19:44:20|109056.2|109006.2|109026|108976|109056.6|109006.6|109025.4|108975.4|40
1722973470000|2024-08-06 19:44:30|109025.9|108975.9|109024.3|108974.3|109025.9|108975.9|109024|108974|20
1722973480000|2024-08-06 19:44:40|109024.5|108974.5|109024.6|108974.6|109024.8|108974.8|109024.2|108974.2|12
1722973490000|2024-08-06 19:44:50|109024.7|108974.7|109026|108976|109026.9|108976.9|109022.7|108972.7|12
1722973500000|2024-08-06 19:45:00|109026.1|108976.1|109025.7|108975.7|109031.5|108981.5|109025.6|108975.6|33
1722973510000|2024-08-06 19:45:10|109025.9|108975.9|109017|108967|109025.9|108975.9|109017|108967|27
1722973520000|2024-08-06 19:45:20|109017.5|108967.5|109015.2|108965.2|109017.7|108967.7|109014.8|108964.8|25
1722973530000|2024-08-06 19:45:30|109015.6|108965.6|109002.6|108952.6|109016.3|108966.3|109001.5|108951.5|35
1722973540000|2024-08-06 19:45:40|109002.4|108952.4|109000.5|108950.5|109003.1|108953.1|109000.3|108950.3|32
1722973550000|2024-08-06 19:45:50|109000.4|108950.4|109003|108953|109003.4|108953.4|109000.4|108950.4|24
1722973560000|2024-08-06 19:46:00|109002.5|108952.5|109004.2|108954.2|109005.7|108955.7|109002.5|108952.5|22
1722973570000|2024-08-06 19:46:10|109004.3|108954.3|109008.2|108958.2|109008.2|108958.2|109004.3|108954.3|33
1722973580000|2024-08-06 19:46:20|109008|108958|109008.3|108958.3|109008.3|108958.3|109005.8|108955.8|28
1722973590000|2024-08-06 19:46:30|109009.1|108959.1|109010.6|108960.6|109013.1|108963.1|109008.1|108958.1|32
1722973600000|2024-08-06 19:46:40|109010.9|108960.9|109010.6|108960.6|109013.5|108963.5|109008.3|108958.3|29
1722973610000|2024-08-06 19:46:50|109010|108960|109013.4|108963.4|109013.4|108963.4|109010|108960|13
1722973620000|2024-08-06 19:47:00|109013.5|108963.5|109015.2|108965.2|109015.8|108965.8|109013.5|108963.5|8
1722973630000|2024-08-06 19:47:10|109015.1|108965.1|109044.5|108994.5|109045.4|108995.4|109015.1|108965.1|27
1722973640000|2024-08-06 19:47:20|109044.6|108994.6|109058.5|109008.5|109058.8|109008.8|109044.1|108994.1|25
1722973650000|2024-08-06 19:47:30|109058|109008|109054.9|109004.9|109059.1|109009.1|109054.8|109004.8|45
1722973660000|2024-08-06 19:47:40|109055.5|109005.5|109060.4|109010.4|109060.8|109010.8|109055.5|109005.5|18
1722973670000|2024-08-06 19:47:50|109060.7|109010.7|109060.4|109010.4|109061.3|109011.3|109059.7|109009.7|24
1722973680000|2024-08-06 19:48:00|109058.9|109008.9|109064.1|109014.1|109068|109018|109058.9|109008.9|36
1722973690000|2024-08-06 19:48:10|109063.8|109013.8|109060.7|109010.7|109063.8|109013.8|109060.3|109010.3|14
1722973700000|2024-08-06 19:48:20|109061|109011|109078.4|109028.4|109089.2|109039.2|109061|109011|45
1722973710000|2024-08-06 19:48:30|109078.3|109028.3|109080.7|109030.7|109083.4|109033.4|109078.3|109028.3|11
1722973720000|2024-08-06 19:48:40|109080.6|109030.6|109079|109029|109081.9|109031.9|109076.9|109026.9|26
1722973730000|2024-08-06 19:48:50|109079.1|109029.1|109072.8|109022.8|109079.1|109029.1|109072.8|109022.8|21
1722973740000|2024-08-06 19:49:00|109072.7|109022.7|109073.8|109023.8|109074.3|109024.3|109072.3|109022.3|17
1722973750000|2024-08-06 19:49:10|109074.6|109024.6|109076.2|109026.2|109082.1|109032.1|109074.6|109024.6|45
1722973760000|2024-08-06 19:49:20|109076.3|109026.3|109072.5|109022.5|109076.3|109026.3|109071.2|109021.2|24
1722973770000|2024-08-06 19:49:30|109072.6|109022.6|109078.4|109028.4|109078.9|109028.9|109070.8|109020.8|24
1722973780000|2024-08-06 19:49:40|109079.3|109029.3|109088|109038|109089.4|109039.4|109078.6|109028.6|39
1722973790000|2024-08-06 19:49:50|109088.7|109038.7|109096.4|109046.4|109097.3|109047.3|109083.4|109033.4|40
1722973800000|2024-08-06 19:50:00|109096.1|109046.1|109101.1|109051.1|109101.1|109051.1|109095.5|109045.5|36
1722973810000|2024-08-06 19:50:10|109101.2|109051.2|109099.4|109049.4|109105.4|109055.4|109099.4|109049.4|21
1722973820000|2024-08-06 19:50:20|109098.9|109048.9|109098.6|109048.6|109099.1|109049.1|109095.6|109045.6|30
1722973830000|2024-08-06 19:50:30|109098.3|109048.3|109098.6|109048.6|109100.9|109050.9|109098|109048|27
1722973840000|2024-08-06 19:50:40|109098.3|109048.3|109097.3|109047.3|109098.3|109048.3|109091.8|109041.8|27
1722973850000|2024-08-06 19:50:50|109096.9|109046.9|109094.2|109044.2|109096.9|109046.9|109094.2|109044.2|13
1722973860000|2024-08-06 19:51:00|109094.6|109044.6|109087|109037|109095|109045|109086.5|109036.5|31
1722973870000|2024-08-06 19:51:10|109087.1|109037.1|109091.3|109041.3|109091.5|109041.5|109087|109037|21
1722973880000|2024-08-06 19:51:20|109091.5|109041.5|109100.7|109050.7|109102.9|109052.9|109090.2|109040.2|35
1722973890000|2024-08-06 19:51:30|109100.2|109050.2|109104.6|109054.6|109104.9|109054.9|109100.2|109050.2|25
1722973900000|2024-08-06 19:51:40|109104.9|109054.9|109107.1|109057.1|109107.2|109057.2|109104.7|109054.7|29
1722973910000|2024-08-06 19:51:50|109107.2|109057.2|109104.6|109054.6|109107.2|109057.2|109102.1|109052.1|32
1722973920000|2024-08-06 19:52:00|109104.3|109054.3|109106.3|109056.3|109110.7|109060.7|109103.2|109053.2|37
1722973930000|2024-08-06 19:52:10|109106.7|109056.7|109118.3|109068.3|109120.2|109070.2|109106.4|109056.4|31
1722973940000|2024-08-06 19:52:20|109119.9|109069.9|109120.4|109070.4|109125.8|109075.8|109119.9|109069.9|35
1722973950000|2024-08-06 19:52:30|109120|109070|109119.1|109069.1|109122.9|109072.9|109115.6|109065.6|41
1722973960000|2024-08-06 19:52:40|109118.1|109068.1|109125.7|109075.7|109127|109077|109115.3|109065.3|24
1722973970000|2024-08-06 19:52:50|109125.5|109075.5|109124.7|109074.7|109126.2|109076.2|109123.8|109073.8|29
1722973980000|2024-08-06 19:53:00|109124.9|109074.9|109125.8|109075.8|109129.2|109079.2|109122|109072|40
1722973990000|2024-08-06 19:53:10|109124.8|109074.8|109105.7|109055.7|109125.7|109075.7|109105.3|109055.3|55
1722974000000|2024-08-06 19:53:20|109104.5|109054.5|109105.1|109055.1|109105.1|109055.1|109104.2|109054.2|13
1722974010000|2024-08-06 19:53:30|109105.2|109055.2|109110.1|109060.1|109110.1|109060.1|109103.8|109053.8|18
1722974020000|2024-08-06 19:53:40|109109.9|109059.9|109105.2|109055.2|109109.9|109059.9|109105.2|109055.2|21
1722974030000|2024-08-06 19:53:50|109105.5|109055.5|109105.8|109055.8|109110.9|109060.9|109105.4|109055.4|32
1722974040000|2024-08-06 19:54:00|109106|109056|109107.4|109057.4|109109|109059|109106|109056|19
1722974050000|2024-08-06 19:54:10|109107.6|109057.6|109108.3|109058.3|109108.6|109058.6|109106.3|109056.3|33
1722974060000|2024-08-06 19:54:20|109109|109059|109123|109073|109124.2|109074.2|109108.8|109058.8|40
1722974070000|2024-08-06 19:54:30|109123.2|109073.2|109123|109073|109124|109074|109122.5|109072.5|30
1722974080000|2024-08-06 19:54:40|109123.2|109073.2|109126.9|109076.9|109129.6|109079.6|109122.2|109072.2|39
1722974090000|2024-08-06 19:54:50|109127.1|109077.1|109126.6|109076.6|109127.1|109077.1|109124.8|109074.8|15
1722974100000|2024-08-06 19:55:00|109126.4|109076.4|109125|109075|109127.5|109077.5|109124|109074|28
1722974110000|2024-08-06 19:55:10|109125.2|109075.2|109135.8|109085.8|109141.6|109091.6|109125.2|109075.2|50
1722974120000|2024-08-06 19:55:20|109135.6|109085.6|109137.6|109087.6|109137.6|109087.6|109132.4|109082.4|16
1722974130000|2024-08-06 19:55:30|109138.5|109088.5|109148.4|109098.4|109149|109099|109133.7|109083.7|43
1722974140000|2024-08-06 19:55:40|109147.8|109097.8|109147.6|109097.6|109148.7|109098.7|109138.1|109088.1|30
1722974150000|2024-08-06 19:55:50|109147.8|109097.8|109147.2|109097.2|109147.8|109097.8|109138|109088|24
1722974160000|2024-08-06 19:56:00|109146.7|109096.7|109153.2|109103.2|109155.1|109105.1|109138.9|109088.9|26
1722974170000|2024-08-06 19:56:10|109152.5|109102.5|109141.6|109091.6|109152.5|109102.5|109139.5|109089.5|29
1722974180000|2024-08-06 19:56:20|109140.6|109090.6|109199.7|109149.7|109199.7|109149.7|109140.6|109090.6|52
1722974190000|2024-08-06 19:56:30|109200.4|109150.4|109184.6|109134.6|109207.9|109157.9|109180.8|109130.8|42
1722974200000|2024-08-06 19:56:40|109183.8|109133.8|109182.1|109132.1|109186.1|109136.1|109182.1|109132.1|25
1722974210000|2024-08-06 19:56:50|109183.9|109133.9|109166.3|109116.3|109184.9|109134.9|109163.4|109113.4|52
1722974220000|2024-08-06 19:57:00|109167.3|109117.3|109173.4|109123.4|109179.5|109129.5|109167.3|109117.3|39
1722974230000|2024-08-06 19:57:10|109172.8|109122.8|109172.5|109122.5|109173.6|109123.6|109171.8|109121.8|16
1722974240000|2024-08-06 19:57:20|109172.4|109122.4|109171.9|109121.9|109172.4|109122.4|109171.2|109121.2|7
1722974250000|2024-08-06 19:57:30|109167.3|109117.3|109143.1|109093.1|109167.3|109117.3|109142.9|109092.9|36
1722974260000|2024-08-06 19:57:40|109143.2|109093.2|109138.1|109088.1|109143.4|109093.4|109138.1|109088.1|29
1722974270000|2024-08-06 19:57:50|109137.7|109087.7|109132.3|109082.3|109138.6|109088.6|109130.7|109080.7|38
1722974280000|2024-08-06 19:58:00|109131.3|109081.3|109140|109090|109142.3|109092.3|109128.9|109078.9|32
1722974290000|2024-08-06 19:58:10|109140.5|109090.5|109139.5|109089.5|109145.2|109095.2|109138.2|109088.2|16
1722974300000|2024-08-06 19:58:20|109139.9|109089.9|109147|109097|109147|109097|109138.9|109088.9|14
1722974310000|2024-08-06 19:58:30|109146.9|109096.9|109143.4|109093.4|109152.3|109102.3|109143.4|109093.4|22
1722974320000|2024-08-06 19:58:40|109143.9|109093.9|109145.9|109095.9|109151.6|109101.6|109143.2|109093.2|27
1722974330000|2024-08-06 19:58:50|109145.6|109095.6|109144.7|109094.7|109149.1|109099.1|109142.2|109092.2|44
1722974340000|2024-08-06 19:59:00|109144.6|109094.6|109140.6|109090.6|109147.7|109097.7|109139.4|109089.4|47
1722974350000|2024-08-06 19:59:10|109141.3|109091.3|109135.7|109085.7|109145.2|109095.2|109135.1|109085.1|53
1722974360000|2024-08-06 19:59:20|109137.4|109087.4|109136.2|109086.2|109138.1|109088.1|109133.8|109083.8|40
1722974370000|2024-08-06 19:59:30|109135.4|109085.4|109179.1|109129.1|109179.1|109129.1|109135.4|109085.4|54
1722974380000|2024-08-06 19:59:40|109179.8|109129.8|109165.5|109115.5|109181.5|109131.5|109160.8|109110.8|47
1722974390000|2024-08-06 19:59:50|109165.2|109115.2|109167.1|109117.1|109167.1|109117.1|109161.1|109111.1|20
1722974400000|2024-08-06 20:00:00|109166|109116|109180.1|109130.1|109184.7|109134.7|109165.8|109115.8|36
1722974410000|2024-08-06 20:00:10|109180|109130|109171.7|109121.7|109180.3|109130.3|109171.7|109121.7|28
1722974420000|2024-08-06 20:00:20|109170.4|109120.4|109167.3|109117.3|109171.1|109121.1|109167.3|109117.3|17
1722974430000|2024-08-06 20:00:30|109167.5|109117.5|109149.2|109099.2|109167.5|109117.5|109148.3|109098.3|35
1722974440000|2024-08-06 20:00:40|109148.8|109098.8|109137.4|109087.4|109148.8|109098.8|109137|109087|50
1722974450000|2024-08-06 20:00:50|109137.3|109087.3|109136.8|109086.8|109140.1|109090.1|109135.1|109085.1|41
1722974460000|2024-08-06 20:01:00|109136.2|109086.2|109135.6|109085.6|109137.4|109087.4|109135.4|109085.4|26
1722974470000|2024-08-06 20:01:10|109135|109085|109134.5|109084.5|109136.2|109086.2|109133.6|109083.6|22
1722974480000|2024-08-06 20:01:20|109134|109084|109129.4|109079.4|109134.4|109084.4|109129.4|109079.4|18
1722974490000|2024-08-06 20:01:30|109129|109079|109126.9|109076.9|109129.2|109079.2|109126|109076|25
1722974500000|2024-08-06 20:01:40|109126.6|109076.6|109131|109081|109131.5|109081.5|109126.1|109076.1|26
1722974510000|2024-08-06 20:01:50|109130.8|109080.8|109129.7|109079.7|109131.4|109081.4|109129.4|109079.4|14
1722974520000|2024-08-06 20:02:00|109130.5|109080.5|109129.3|109079.3|109130.5|109080.5|109129.3|109079.3|8
1722974530000|2024-08-06 20:02:10|109129|109079|109131.7|109081.7|109132.7|109082.7|109129|109079|17
1722974540000|2024-08-06 20:02:20|109131.4|109081.4|109130.4|109080.4|109132.5|109082.5|109130.2|109080.2|17
1722974550000|2024-08-06 20:02:30|109129.7|109079.7|109127.4|109077.4|109129.7|109079.7|109126.7|109076.7|15
1722974560000|2024-08-06 20:02:40|109127.6|109077.6|109127.9|109077.9|109127.9|109077.9|109127.4|109077.4|8
1722974570000|2024-08-06 20:02:50|109128.2|109078.2|109128.5|109078.5|109128.5|109078.5|109127.6|109077.6|9
1722974580000|2024-08-06 20:03:00|109128.6|109078.6|109134.2|109084.2|109134.8|109084.8|109128.6|109078.6|15
1722974590000|2024-08-06 20:03:10|109134.3|109084.3|109132.3|109082.3|109134.3|109084.3|109132.3|109082.3|6
1722974600000|2024-08-06 20:03:20|109131.7|109081.7|109131.9|109081.9|109131.9|109081.9|109131.7|109081.7|5
1722974610000|2024-08-06 20:03:30|109131.8|109081.8|109135.9|109085.9|109136.8|109086.8|109131.8|109081.8|12
1722974620000|2024-08-06 20:03:40|109135.7|109085.7|109130.7|109080.7|109135.8|109085.8|109130.5|109080.5|10
1722974630000|2024-08-06 20:03:50|109130.6|109080.6|109130.2|109080.2|109130.7|109080.7|109130.2|109080.2|4
1722974640000|2024-08-06 20:04:00|109130.7|109080.7|109131.5|109081.5|109131.5|109081.5|109130.6|109080.6|12
1722974650000|2024-08-06 20:04:10|109131.2|109081.2|109133.2|109083.2|109133.2|109083.2|109131.2|109081.2|9
1722974660000|2024-08-06 20:04:20|109132.9|109082.9|109135.8|109085.8|109136|109086|109132.9|109082.9|9
1722974670000|2024-08-06 20:04:30|109136.2|109086.2|109136|109086|109136.5|109086.5|109134.3|109084.3|11
1722974680000|2024-08-06 20:04:40|109135.8|109085.8|109132.6|109082.6|109135.9|109085.9|109132.6|109082.6|16
1722974690000|2024-08-06 20:04:50|109132.7|109082.7|109131.9|109081.9|109132.9|109082.9|109131.9|109081.9|7
1722974700000|2024-08-06 20:05:00|109132.2|109082.2|109129.3|109079.3|109132.2|109082.2|109129.3|109079.3|10
1722974730000|2024-08-06 20:05:30|109129.7|109079.7|109130.5|109080.5|109130.8|109080.8|109129.7|109079.7|10
1722974740000|2024-08-06 20:05:40|109131.2|109081.2|109163.1|109113.1|109163.5|109113.5|109131.2|109081.2|49
1722974750000|2024-08-06 20:05:50|109162.9|109112.9|109161.4|109111.4|109165.4|109115.4|109160.7|109110.7|18
1722974760000|2024-08-06 20:06:00|109161.1|109111.1|109158.3|109108.3|109161.1|109111.1|109158.1|109108.1|16
1722974770000|2024-08-06 20:06:10|109158.2|109108.2|109154.5|109104.5|109158.2|109108.2|109154.2|109104.2|14
1722974780000|2024-08-06 20:06:20|109154.9|109104.9|109156|109106|109156.1|109106.1|109154.9|109104.9|17
1722974790000|2024-08-06 20:06:30|109155.8|109105.8|109156.6|109106.6|109157.3|109107.3|109155.8|109105.8|8
1722974800000|2024-08-06 20:06:40|109156.8|109106.8|109156.7|109106.7|109156.8|109106.8|109156.5|109106.5|5
1722974810000|2024-08-06 20:06:50|109156.5|109106.5|109158.2|109108.2|109158.9|109108.9|109156.4|109106.4|9
1722974820000|2024-08-06 20:07:00|109158.5|109108.5|109157.7|109107.7|109158.5|109108.5|109157.7|109107.7|4
1722974830000|2024-08-06 20:07:10|109157.4|109107.4|109157.3|109107.3|109157.4|109107.4|109157.3|109107.3|2
1722974840000|2024-08-06 20:07:20|109157.7|109107.7|109156.8|109106.8|109157.7|109107.7|109155.5|109105.5|12
1722974850000|2024-08-06 20:07:30|109157.3|109107.3|109158.9|109108.9|109158.9|109108.9|109157.3|109107.3|8
1722974860000|2024-08-06 20:07:40|109158.8|109108.8|109158.9|109108.9|109159.1|109109.1|109158.8|109108.8|5
1722974870000|2024-08-06 20:07:50|109159.1|109109.1|109158.5|109108.5|109159.1|109109.1|109158.5|109108.5|4
1722974880000|2024-08-06 20:08:00|109158.7|109108.7|109160.2|109110.2|109160.2|109110.2|109158.5|109108.5|5
1722974890000|2024-08-06 20:08:10|109160|109110|109157.6|109107.6|109160.1|109110.1|109157.6|109107.6|5
1722974900000|2024-08-06 20:08:20|109157.7|109107.7|109160.7|109110.7|109160.7|109110.7|109157.7|109107.7|14
1722974910000|2024-08-06 20:08:30|109160.3|109110.3|109161.1|109111.1|109161.3|109111.3|109160.1|109110.1|7
1722974920000|2024-08-06 20:08:40|109160.2|109110.2|109163.7|109113.7|109163.7|109113.7|109160.2|109110.2|6
1722974930000|2024-08-06 20:08:50|109163.8|109113.8|109166.8|109116.8|109166.8|109116.8|109163.8|109113.8|8
1722974940000|2024-08-06 20:09:00|109166|109116|109168.3|109118.3|109168.3|109118.3|109166|109116|7
1722974950000|2024-08-06 20:09:10|109168.1|109118.1|109170.5|109120.5|109170.6|109120.6|109168.1|109118.1|7
1722974960000|2024-08-06 20:09:20|109170.3|109120.3|109170|109120|109170.3|109120.3|109170|109120|2
1722974970000|2024-08-06 20:09:30|109169.9|109119.9|109168.3|109118.3|109170|109120|109168.3|109118.3|5
1722974980000|2024-08-06 20:09:40|109167.4|109117.4|109167.4|109117.4|109167.4|109117.4|109167.4|109117.4|1
1722974990000|2024-08-06 20:09:50|109168|109118|109168|109118|109168|109118|109168|109118|1
1722975000000|2024-08-06 20:10:00|109167.9|109117.9|109168.5|109118.5|109169.3|109119.3|109166.5|109116.5|8
1722975010000|2024-08-06 20:10:10|109168.2|109118.2|109169.3|109119.3|109169.3|109119.3|109168.2|109118.2|3
1722975020000|2024-08-06 20:10:20|109169.4|109119.4|109169.4|109119.4|109169.4|109119.4|109169.4|109119.4|1
1722975030000|2024-08-06 20:10:30|109168.3|109118.3|109167.9|109117.9|109168.3|109118.3|109167.9|109117.9|3
1722975040000|2024-08-06 20:10:40|109167.8|109117.8|109167.8|109117.8|109167.8|109117.8|109167.8|109117.8|1
1722975050000|2024-08-06 20:10:50|109167.9|109117.9|109169.3|109119.3|109169.3|109119.3|109167.9|109117.9|3
1722975060000|2024-08-06 20:11:00|109169.4|109119.4|109170.5|109120.5|109170.5|109120.5|109168.6|109118.6|12
1722975070000|2024-08-06 20:11:10|109170.2|109120.2|109169.4|109119.4|109170.3|109120.3|109169.4|109119.4|5
1722975080000|2024-08-06 20:11:20|109169.5|109119.5|109169.6|109119.6|109169.6|109119.6|109169.5|109119.5|2
1722975090000|2024-08-06 20:11:30|109169.3|109119.3|109169.2|109119.2|109169.3|109119.3|109168.8|109118.8|4
1722975100000|2024-08-06 20:11:40|109169.1|109119.1|109169.2|109119.2|109169.2|109119.2|109168.8|109118.8|5
1722975110000|2024-08-06 20:11:50|109168.8|109118.8|109168.8|109118.8|109169.1|109119.1|109168.8|109118.8|4
1722975120000|2024-08-06 20:12:00|109168.9|109118.9|109169.3|109119.3|109169.3|109119.3|109168.8|109118.8|6
1722975130000|2024-08-06 20:12:10|109169.1|109119.1|109172.4|109122.4|109172.5|109122.5|109169.1|109119.1|7
1722975140000|2024-08-06 20:12:20|109172.7|109122.7|109172.8|109122.8|109173|109123|109172.3|109122.3|4
1722975150000|2024-08-06 20:12:30|109172.7|109122.7|109172.9|109122.9|109172.9|109122.9|109172.7|109122.7|3
1722975160000|2024-08-06 20:12:40|109172.8|109122.8|109173.2|109123.2|109173.2|109123.2|109171.3|109121.3|5
1722975170000|2024-08-06 20:12:50|109174.4|109124.4|109176|109126|109176.7|109126.7|109174.4|109124.4|8
1722975180000|2024-08-06 20:13:00|109175.9|109125.9|109175.7|109125.7|109175.9|109125.9|109175.4|109125.4|5
1722975190000|2024-08-06 20:13:10|109175.9|109125.9|109174.8|109124.8|109175.9|109125.9|109174.8|109124.8|4
1722975200000|2024-08-06 20:13:20|109174.2|109124.2|109205.9|109155.9|109205.9|109155.9|109173.4|109123.4|39
1722975210000|2024-08-06 20:13:30|109204.5|109154.5|109207|109157|109207.2|109157.2|109204.5|109154.5|25
1722975220000|2024-08-06 20:13:40|109207.2|109157.2|109207|109157|109208|109158|109206.8|109156.8|15
1722975230000|2024-08-06 20:13:50|109207.4|109157.4|109220|109170|109220|109170|109205|109155|41
1722975240000|2024-08-06 20:14:00|109219.5|109169.5|109221.5|109171.5|109221.5|109171.5|109218.9|109168.9|36
1722975250000|2024-08-06 20:14:10|109221.2|109171.2|109221.7|109171.7|109222.1|109172.1|109220.4|109170.4|24
1722975260000|2024-08-06 20:14:20|109221.3|109171.3|109221.5|109171.5|109221.8|109171.8|109221.2|109171.2|10
1722975270000|2024-08-06 20:14:30|109221.2|109171.2|109220.3|109170.3|109221.8|109171.8|109219.7|109169.7|57
1722975280000|2024-08-06 20:14:40|109219.8|109169.8|109220.6|109170.6|109222.8|109172.8|109219.8|109169.8|57
1722975290000|2024-08-06 20:14:50|109221.1|109171.1|109219.9|109169.9|109222.2|109172.2|109219.4|109169.4|37
1722975300000|2024-08-06 20:15:00|109219.7|109169.7|109220.3|109170.3|109220.3|109170.3|109219.3|109169.3|10
1722975310000|2024-08-06 20:15:10|109219.8|109169.8|109220.7|109170.7|109220.7|109170.7|109219.8|109169.8|4
1722975320000|2024-08-06 20:15:20|109220.6|109170.6|109223.8|109173.8|109224.5|109174.5|109220.2|109170.2|19
1722975330000|2024-08-06 20:15:30|109223.6|109173.6|109223.6|109173.6|109223.6|109173.6|109223.5|109173.5|3
1722975340000|2024-08-06 20:15:40|109223.7|109173.7|109223.3|109173.3|109224|109174|109223.3|109173.3|3
1722975350000|2024-08-06 20:15:50|109223.7|109173.7|109223.4|109173.4|109223.7|109173.7|109223.3|109173.3|5
1722975360000|2024-08-06 20:16:00|109223.5|109173.5|109223.8|109173.8|109224.2|109174.2|109222.7|109172.7|13
1722975370000|2024-08-06 20:16:10|109223.7|109173.7|109226.5|109176.5|109226.5|109176.5|109223.4|109173.4|18
1722975380000|2024-08-06 20:16:20|109226.4|109176.4|109224.4|109174.4|109226.4|109176.4|109223.4|109173.4|12
1722975390000|2024-08-06 20:16:30|109224.5|109174.5|109224.5|109174.5|109224.7|109174.7|109222.6|109172.6|14
1722975400000|2024-08-06 20:16:40|109224.3|109174.3|109225.6|109175.6|109226.1|109176.1|109223.7|109173.7|14
1722975410000|2024-08-06 20:16:50|109225.8|109175.8|109227|109177|109227|109177|109225.8|109175.8|5
1722975420000|2024-08-06 20:17:00|109226.9|109176.9|109227.4|109177.4|109227.9|109177.9|109226.9|109176.9|5
1722975430000|2024-08-06 20:17:10|109227.2|109177.2|109226.4|109176.4|109227.2|109177.2|109226.4|109176.4|6
1722975440000|2024-08-06 20:17:20|109227.3|109177.3|109227.5|109177.5|109227.7|109177.7|109226.6|109176.6|10
1722975450000|2024-08-06 20:17:30|109229.6|109179.6|109229.8|109179.8|109229.8|109179.8|109229.6|109179.6|2
1722975460000|2024-08-06 20:17:40|109229.9|109179.9|109230|109180|109230|109180|109229.2|109179.2|4
1722975470000|2024-08-06 20:17:50|109229.8|109179.8|109228.6|109178.6|109231.6|109181.6|109227.6|109177.6|12
1722975480000|2024-08-06 20:18:00|109228.4|109178.4|109221.7|109171.7|109228.4|109178.4|109220.9|109170.9|31
1722975490000|2024-08-06 20:18:10|109221.4|109171.4|109220.6|109170.6|109221.4|109171.4|109219.8|109169.8|11
1722975500000|2024-08-06 20:18:20|109221|109171|109216.2|109166.2|109221|109171|109214.6|109164.6|45
1722975510000|2024-08-06 20:18:30|109215.6|109165.6|109217|109167|109218.1|109168.1|109214.2|109164.2|39
1722975520000|2024-08-06 20:18:40|109217.5|109167.5|109219.9|109169.9|109219.9|109169.9|109217.2|109167.2|26
1722975530000|2024-08-06 20:18:50|109220.2|109170.2|109220.5|109170.5|109220.5|109170.5|109218.4|109168.4|21
1722975540000|2024-08-06 20:19:00|109220.4|109170.4|109217.6|109167.6|109220.4|109170.4|109216.4|109166.4|19
1722975550000|2024-08-06 20:19:10|109217.3|109167.3|109215.8|109165.8|109217.5|109167.5|109215.1|109165.1|11
1722975560000|2024-08-06 20:19:20|109215.6|109165.6|109211.7|109161.7|109215.6|109165.6|109211.7|109161.7|54
1722975570000|2024-08-06 20:19:30|109211.6|109161.6|109211.8|109161.8|109214|109164|109210.3|109160.3|50
1722975580000|2024-08-06 20:19:40|109211.4|109161.4|109210.9|109160.9|109212.9|109162.9|109208.6|109158.6|69
1722975590000|2024-08-06 20:19:50|109210.5|109160.5|109209.9|109159.9|109212.4|109162.4|109208.8|109158.8|68
1722975600000|2024-08-06 20:20:00|109212.2|109162.2|109212.8|109162.8|109212.8|109162.8|109209.6|109159.6|67
1722975610000|2024-08-06 20:20:10|109213.2|109163.2|109219.3|109169.3|109220|109170|109203|109153|48
1722975620000|2024-08-06 20:20:20|109219.7|109169.7|109221|109171|109221.6|109171.6|109218.6|109168.6|13
1722975630000|2024-08-06 20:20:30|109221.2|109171.2|109248.5|109198.5|109251.7|109201.7|109221.1|109171.1|36
1722975640000|2024-08-06 20:20:40|109248.3|109198.3|109248.5|109198.5|109248.9|109198.9|109247|109197|35
1722975650000|2024-08-06 20:20:50|109248.7|109198.7|109244.6|109194.6|109249.2|109199.2|109244.6|109194.6|37
1722975660000|2024-08-06 20:21:00|109245.3|109195.3|109232.6|109182.6|109246.1|109196.1|109232.6|109182.6|17
1722975670000|2024-08-06 20:21:10|109232.2|109182.2|109234.1|109184.1|109234.3|109184.3|109231.9|109181.9|12
1722975680000|2024-08-06 20:21:20|109233.9|109183.9|109235.4|109185.4|109237|109187|109233.9|109183.9|25
1722975690000|2024-08-06 20:21:30|109235.8|109185.8|109233.2|109183.2|109235.8|109185.8|109232.3|109182.3|13
1722975700000|2024-08-06 20:21:40|109233.4|109183.4|109230.9|109180.9|109233.4|109183.4|109230.9|109180.9|12
1722975710000|2024-08-06 20:21:50|109231.2|109181.2|109233.8|109183.8|109235.8|109185.8|109231.2|109181.2|26
1722975720000|2024-08-06 20:22:00|109233.3|109183.3|109235.4|109185.4|109235.8|109185.8|109233.3|109183.3|26
1722975730000|2024-08-06 20:22:10|109235.8|109185.8|109234.2|109184.2|109235.8|109185.8|109233.3|109183.3|32
1722975740000|2024-08-06 20:22:20|109234.5|109184.5|109234.7|109184.7|109235.2|109185.2|109234.3|109184.3|11
1722975750000|2024-08-06 20:22:30|109235.2|109185.2|109234.8|109184.8|109235.4|109185.4|109234|109184|12
1722975760000|2024-08-06 20:22:40|109235.6|109185.6|109235.9|109185.9|109237.2|109187.2|109232.5|109182.5|23
1722975770000|2024-08-06 20:22:50|109235.6|109185.6|109231.2|109181.2|109235.6|109185.6|109231.2|109181.2|15
1722975780000|2024-08-06 20:23:00|109230.9|109180.9|109230.9|109180.9|109231|109181|109230.8|109180.8|6
1722975790000|2024-08-06 20:23:10|109231.1|109181.1|109229.1|109179.1|109231.1|109181.1|109229.1|109179.1|7
1722975800000|2024-08-06 20:23:20|109228.8|109178.8|109228.8|109178.8|109228.8|109178.8|109228.8|109178.8|1
1722975810000|2024-08-06 20:23:30|109228.5|109178.5|109231|109181|109231|109181|109228.5|109178.5|9
1722975820000|2024-08-06 20:23:40|109232|109182|109230.6|109180.6|109232.7|109182.7|109230.6|109180.6|12
1722975830000|2024-08-06 20:23:50|109230.7|109180.7|109231.5|109181.5|109231.5|109181.5|109230.4|109180.4|5
1722975840000|2024-08-06 20:24:00|109232.1|109182.1|109232.7|109182.7|109234.6|109184.6|109232.1|109182.1|12
1722975850000|2024-08-06 20:24:10|109234.3|109184.3|109238|109188|109239|109189|109234.3|109184.3|30
1722975860000|2024-08-06 20:24:20|109238.2|109188.2|109238.1|109188.1|109239|109189|109238|109188|16
1722975870000|2024-08-06 20:24:30|109239|109189|109234|109184|109239|109189|109233.7|109183.7|14
1722975880000|2024-08-06 20:24:40|109233.7|109183.7|109231.8|109181.8|109233.7|109183.7|109231.8|109181.8|10
1722975890000|2024-08-06 20:24:50|109231.2|109181.2|109232.1|109182.1|109232.1|109182.1|109231.2|109181.2|7
1722975900000|2024-08-06 20:25:00|109230.5|109180.5|109228.5|109178.5|109230.5|109180.5|109225.6|109175.6|25
1722975910000|2024-08-06 20:25:10|109228.3|109178.3|109227|109177|109228.9|109178.9|109225.9|109175.9|24
1722975920000|2024-08-06 20:25:20|109226.1|109176.1|109226.4|109176.4|109227.1|109177.1|109224.6|109174.6|27
1722975930000|2024-08-06 20:25:30|109226.5|109176.5|109182.6|109132.6|109227.1|109177.1|109179.2|109086.7|59
1722975940000|2024-08-06 20:25:40|109182.2|109132.2|109182.1|109132.1|109222.5|109136.5|109178.6|109082.9|61
1722975950000|2024-08-06 20:25:50|109183.2|109133.2|109180.1|109130.1|109221.7|109133.7|109177.6|109082.4|62
1722975960000|2024-08-06 20:26:00|109179.9|109129.9|109181.5|109131.5|109182.9|109132.9|109179.1|109129.1|57
1722975970000|2024-08-06 20:26:10|109181.1|109131.1|109183.2|109133.2|109183.2|109133.2|109179.1|109129.1|39
1722975980000|2024-08-06 20:26:20|109183.3|109133.3|109183.7|109133.7|109186.4|109136.4|109182.6|109132.6|17
1722975990000|2024-08-06 20:26:30|109183.6|109133.6|109185.8|109135.8|109185.9|109135.9|109183.6|109133.6|11
1722976000000|2024-08-06 20:26:40|109185.5|109135.5|109189.8|109139.8|109193.8|109143.8|109184.2|109134.2|29
1722976010000|2024-08-06 20:26:50|109189.4|109139.4|109192.2|109142.2|109192.2|109142.2|109189.4|109139.4|12
1722976020000|2024-08-06 20:27:00|109191.8|109141.8|109189.9|109139.9|109191.8|109141.8|109189.4|109139.4|14
1722976030000|2024-08-06 20:27:10|109189.8|109139.8|109190.2|109140.2|109190.2|109140.2|109188.3|109138.3|12
1722976040000|2024-08-06 20:27:20|109190.5|109140.5|109189.8|109139.8|109190.5|109140.5|109189.8|109139.8|4
1722976050000|2024-08-06 20:27:30|109189|109139|109189.8|109139.8|109190|109140|109189|109139|8
1722976060000|2024-08-06 20:27:40|109187.9|109137.9|109187.4|109137.4|109188.1|109138.1|109187.4|109137.4|7
1722976070000|2024-08-06 20:27:50|109187.3|109137.3|109187.1|109137.1|109187.3|109137.3|109187.1|109137.1|3
1722976080000|2024-08-06 20:28:00|109187.3|109137.3|109186.3|109136.3|109188.2|109138.2|109186.2|109136.2|11
1722976090000|2024-08-06 20:28:10|109186.1|109136.1|109187.9|109137.9|109188.3|109138.3|109186.1|109136.1|6
1722976100000|2024-08-06 20:28:20|109188.5|109138.5|109181|109131|109189.4|109139.4|109181|109131|13
1722976110000|2024-08-06 20:28:30|109181.6|109131.6|109179.7|109129.7|109182.6|109132.6|109179.4|109129.4|10
1722976120000|2024-08-06 20:28:40|109179.9|109129.9|109180.7|109130.7|109181.3|109131.3|109179.1|109129.1|10
1722976130000|2024-08-06 20:28:50|109180|109130|109182.3|109132.3|109182.3|109132.3|109178.7|109128.7|17
1722976140000|2024-08-06 20:29:00|109183|109133|109185.4|109135.4|109185.6|109135.6|109179.8|109129.8|27
1722976150000|2024-08-06 20:29:10|109186|109136|109185.7|109135.7|109186.8|109136.8|109184.7|109134.7|17
1722976160000|2024-08-06 20:29:20|109185.5|109135.5|109185.6|109135.6|109186|109136|109185.4|109135.4|5
1722976170000|2024-08-06 20:29:30|109185.4|109135.4|109182.4|109132.4|109223.3|109135.4|109182.4|109095.5|9
1722976180000|2024-08-06 20:29:40|109181|109131|109184.5|109134.5|109184.5|109134.5|109180.7|109130.7|7
1722976190000|2024-08-06 20:29:50|109184.8|109134.8|109186.6|109136.6|109186.6|109136.6|109182.2|109132.2|8
1722976200000|2024-08-06 20:30:00|109185.7|109135.7|109235.3|109087.5|109243|109135.7|109183.4|109071.5|48
1722976210000|2024-08-06 20:30:10|109237.7|109087.7|109226.7|109083.4|109247|109093.5|109222.4|109073|54
1722976220000|2024-08-06 20:30:20|109230.2|109086.2|109233.5|109089.1|109245.8|109096.3|109223|109077.5|53
1722976230000|2024-08-06 20:30:30|109231.6|109090.8|109222.4|109091.6|109244|109131|109180.2|109079.1|48
1722976240000|2024-08-06 20:30:40|109229.6|109083.1|109226.6|109085.5|109250.6|109093.9|109215|109062.3|57
1722976250000|2024-08-06 20:30:50|109225.6|109085.3|109225.5|109082|109236.3|109095.3|109221|109064.3|49
1722976260000|2024-08-06 20:31:00|109223.3|109083.5|109221.2|109083.9|109226|109085|109221.2|109083.2|34
1722976270000|2024-08-06 20:31:10|109221.6|109085|109225.7|109088.2|109225.7|109088.2|109221.1|109082.9|32
1722976280000|2024-08-06 20:31:20|109226.5|109087.5|109232.1|109083.4|109232.1|109088.1|109224.8|109083.4|6
1722976290000|2024-08-06 20:31:30|109232|109083.2|109252.1|109104.6|109270.6|109104.6|109232|109069.1|39
1722976300000|2024-08-06 20:31:40|109248.8|109103.7|109247.7|109094.3|109273.7|109109|109243.4|109064.9|45
1722976310000|2024-08-06 20:31:50|109274.5|109080.5|109295.4|109095.4|109382.3|109182.3|109240.4|109079.7|54
1722976320000|2024-08-06 20:32:00|109294.6|109094.6|109299.1|109099.1|109317.5|109117.5|109290.9|109090.9|53
1722976330000|2024-08-06 20:32:10|109297.4|109097.4|109301|109101|109314.9|109114.9|109294.9|109094.9|50
1722976340000|2024-08-06 20:32:20|109300.6|109100.6|109298.6|109098.6|109314.8|109114.8|109293.1|109093.1|49
1722976350000|2024-08-06 20:32:30|109297|109097|109308.5|109108.5|109311.5|109111.5|109291.2|109091.2|54
1722976360000|2024-08-06 20:32:40|109309.4|109109.4|109288.7|109088.7|109314.5|109114.5|109286.7|109086.7|51
1722976370000|2024-08-06 20:32:50|109288.6|109088.6|109295.7|109095.7|109321.3|109121.3|109287.7|109087.7|54
1722976380000|2024-08-06 20:33:00|109295.2|109095.2|109284|109084|109338.5|109138.5|109284|109084|59
1722976390000|2024-08-06 20:33:10|109289.5|109089.5|109285|109085|109300.8|109100.8|109279.9|109079.9|59
1722976400000|2024-08-06 20:33:20|109284.8|109084.8|109286.5|109086.5|109306|109106|109282.1|109082.1|52
1722976410000|2024-08-06 20:33:30|109297.1|109097.1|109282.7|109082.7|109297.1|109097.1|109280.3|109080.3|52
1722976420000|2024-08-06 20:33:40|109288.3|109088.3|109288.8|109088.8|109299.7|109099.7|109280.1|109080.1|48
1722976430000|2024-08-06 20:33:50|109284.6|109084.6|109286.8|109086.8|109312.4|109112.4|109278.1|109078.1|48
1722976440000|2024-08-06 20:34:00|109286.2|109086.2|109286.7|109086.7|109288.1|109088.1|109285.9|109085.9|17
1722976450000|2024-08-06 20:34:10|109286.9|109086.9|109283.6|109083.6|109287.6|109087.6|109283.4|109083.4|16
1722976460000|2024-08-06 20:34:20|109283.5|109083.5|109267.7|109079.2|109284|109084|109267.7|109079.2|14
1722976470000|2024-08-06 20:34:30|109269.3|109079.6|109283.3|109083.3|109283.3|109083.3|109269.3|109079.6|11
1722976480000|2024-08-06 20:34:40|109283.8|109083.8|109286.9|109086.9|109288.7|109093.7|109264.6|109083.8|20
1722976490000|2024-08-06 20:34:50|109286.1|109086.1|109280|109083.5|109286.1|109088.6|109279.9|109083.4|18
1722976500000|2024-08-06 20:35:00|109279.9|109083.4|109279.8|109083.8|109279.9|109084|109279.2|109083|11
1722976510000|2024-08-06 20:35:10|109280.3|109084.1|109278.9|109099.1|109290.7|109100.5|109277.3|109083.6|22
1722976520000|2024-08-06 20:35:20|109264.4|109098.9|109266.7|109101.2|109266.7|109112.5|109264|109098.8|8
1722976530000|2024-08-06 20:35:30|109265.1|109101.3|109291.2|109097.6|109297.4|109114.5|109264.8|109093.9|25
1722976540000|2024-08-06 20:35:40|109287.4|109101.1|109305.8|109105.8|109310.2|109110.2|109287.4|109099.8|35
1722976550000|2024-08-06 20:35:50|109305.4|109105.4|109297.8|109099.4|109305.4|109105.4|109293.2|109096.5|24
1722976560000|2024-08-06 20:36:00|109297.2|109098.9|109291.2|109107.1|109297.2|109107.1|109291.1|109098.9|16
1722976570000|2024-08-06 20:36:10|109291.8|109107.2|109291.5|109106.6|109293.1|109107.9|109291.5|109106.6|11
1722976580000|2024-08-06 20:36:20|109291.2|109116.1|109274|109116.8|109291.2|109116.8|109273.9|109116.1|8
1722976590000|2024-08-06 20:36:30|109285|109116.5|109266.9|109120.7|109285|109121.2|109266.5|109116.5|8
1722976600000|2024-08-06 20:36:40|109268|109121.6|109285.1|109104.3|109288.4|109121.6|109265.7|109100.9|18
1722976610000|2024-08-06 20:36:50|109285.3|109103.8|109286.2|109104.4|109286.8|109105|109285.3|109103.8|12
1722976620000|2024-08-06 20:37:00|109286.1|109105.2|109288.6|109092.6|109289.2|109105.2|109285.5|109092.1|27
1722976630000|2024-08-06 20:37:10|109288.2|109092.1|109268.9|109109.9|109288.8|109109.9|109268.9|109091.9|13
1722976640000|2024-08-06 20:37:20|109269.2|109110.2|109268.7|109105.7|109281.7|109110.5|109267.9|109105.3|16
1722976650000|2024-08-06 20:37:30|109282.5|109105.9|109269.2|109108.5|109284.2|109108.5|109267|109104.6|9
1722976660000|2024-08-06 20:37:40|109270.7|109107.9|109287.8|109096|109287.8|109107.9|109268.5|109096|15
1722976670000|2024-08-06 20:37:50|109286|109094.9|109287.2|109095.2|109287.8|109097.1|109284.8|109093.9|26
1722976680000|2024-08-06 20:38:00|109286.7|109096.2|109288.1|109091.3|109290.9|109096.4|109286.7|109091.3|29
1722976690000|2024-08-06 20:38:10|109290.3|109090.3|109281.6|109105.1|109290.6|109105.7|109280.2|109090.3|12
1722976700000|2024-08-06 20:38:20|109282.2|109104.6|109281.1|109104|109282.4|109104.8|109281.1|109103.9|6
1722976710000|2024-08-06 20:38:30|109280.9|109104.3|109290.9|109090.9|109291.6|109105.1|109267.5|109090.7|12
1722976720000|2024-08-06 20:38:40|109293.3|109093.3|109287.3|109100.1|109302.4|109102.4|109287.3|109093.3|13
1722976730000|2024-08-06 20:38:50|109285.7|109098.5|109284.3|109095.8|109287.1|109099.7|109284.2|109095.7|15
1722976740000|2024-08-06 20:39:00|109284.8|109095.3|109260.6|109107|109285.2|109109.6|109260.4|109095.3|10
1722976750000|2024-08-06 20:39:10|109264.3|109106.8|109275.9|109106.5|109275.9|109109.2|109264.3|109106.5|9
1722976760000|2024-08-06 20:39:20|109275.8|109106.6|109291.2|109091.2|109315.2|109115.2|109271.6|109081.1|40
1722976770000|2024-08-06 20:39:30|109295.8|109095.8|109299.2|109099.2|109322.9|109122.9|109287.4|109087.4|54
1722976780000|2024-08-06 20:39:40|109297.4|109097.4|109291.2|109091.2|109297.4|109097.4|109286.7|109086.7|37
1722976790000|2024-08-06 20:39:50|109291.8|109091.8|109292.3|109092.3|109298.7|109098.7|109291.2|109091.2|25
1722976800000|2024-08-06 20:40:00|109293.4|109093.4|109293.1|109099.5|109295.6|109099.5|109292.1|109092.1|15
1722976810000|2024-08-06 20:40:10|109288.7|109109.3|109298.5|109098.5|109298.7|109109.3|109288.7|109096.7|16
1722976820000|2024-08-06 20:40:20|109298.8|109098.8|109298.1|109098.1|109298.9|109098.9|109298|109098|9
1722976830000|2024-08-06 20:40:30|109297.5|109097.5|109306|109106|109306.4|109106.4|109297.5|109097.5|14
1722976840000|2024-08-06 20:40:40|109306.7|109106.7|109299.5|109099.5|109306.7|109106.7|109298.4|109098.4|16
1722976850000|2024-08-06 20:40:50|109298.7|109098.7|109300.2|109100.2|109300.2|109100.2|109298.6|109098.6|13
1722976860000|2024-08-06 20:41:00|109302.4|109102.4|109304.7|109105.4|109304.9|109105.8|109295.1|109099.2|16
1722976870000|2024-08-06 20:41:10|109305.4|109105.5|109304.8|109104.8|109305.4|109107|109303.5|109103.5|12
1722976880000|2024-08-06 20:41:20|109305.8|109105.8|109300.2|109100.2|109305.8|109105.8|109299.2|109099.2|9
1722976890000|2024-08-06 20:41:30|109301.2|109101.2|109301.4|109101.4|109302.4|109102.4|109300.8|109100.8|13
1722976900000|2024-08-06 20:41:40|109306.2|109106.2|109304.9|109104.9|109307.5|109107.5|109304.7|109104.7|13
1722976910000|2024-08-06 20:41:50|109304.8|109104.8|109304.9|109104.9|109305.6|109105.6|109303.5|109103.5|10
1722976920000|2024-08-06 20:42:00|109304.5|109104.5|109303.9|109106.7|109306.3|109106.7|109303.7|109103.7|12
1722976930000|2024-08-06 20:42:10|109303.6|109106.6|109303.4|109107|109305|109108.4|109301.6|109105|12
1722976940000|2024-08-06 20:42:20|109303.5|109103.5|109303.1|109103.1|109305.4|109105.4|109302.5|109102.5|12
1722976950000|2024-08-06 20:42:30|109303|109103|109301.9|109101.9|109303|109103|109301.6|109101.6|7
1722976960000|2024-08-06 20:42:40|109302.2|109102.2|109302.9|109102.9|109303.3|109103.3|109302.2|109102.2|7
1722976970000|2024-08-06 20:42:50|109303|109103|109302.4|109107.9|109304|109109.6|109302.2|109103|10
1722976980000|2024-08-06 20:43:00|109302.5|109108|109301.9|109106.4|109303.7|109108|109301.8|109106.1|7
1722976990000|2024-08-06 20:43:10|109303.7|109106.9|109301.6|109101.6|109303.7|109106.9|109301.6|109101.6|5
1722977000000|2024-08-06 20:43:20|109293.7|109093.7|109286.7|109086.7|109293.7|109093.7|109284.5|109084.5|27
1722977010000|2024-08-06 20:43:30|109286.5|109086.5|109273|109073|109287.9|109087.9|109273|109073|21
1722977020000|2024-08-06 20:43:40|109272.8|109072.8|109287.6|109087.6|109288.2|109088.2|109272.8|109072.8|28
1722977030000|2024-08-06 20:43:50|109285.6|109085.6|109283.7|109094.3|109289.1|109096.1|109273|109073|44
1722977040000|2024-08-06 20:44:00|109283|109093.6|109281.4|109095.1|109284.4|109095.1|109281|109087.9|27
1722977050000|2024-08-06 20:44:10|109281.6|109093.7|109286.3|109086.3|109291.3|109095.4|109281.2|109084.6|34
1722977060000|2024-08-06 20:44:20|109287.1|109087.1|109284.8|109084.8|109287.6|109087.6|109282.6|109082.6|16
1722977070000|2024-08-06 20:44:30|109284.7|109084.7|109277.8|109077.8|109286.1|109086.1|109274.9|109074.9|28
1722977080000|2024-08-06 20:44:40|109276|109076|109274.2|109078.8|109277.8|109081|109271.9|109071.9|34
1722977090000|2024-08-06 20:44:50|109274.8|109079.6|109280.4|109081|109281.4|109086.9|109257.6|109074.4|45
1722977100000|2024-08-06 20:45:00|109273.6|109073.6|109316.8|109116.8|109316.8|109116.8|109258.1|109058.1|59
1722977110000|2024-08-06 20:45:10|109313.8|109113.8|109304.1|109104.1|109313.8|109113.8|109291.5|109091.5|58
1722977120000|2024-08-06 20:45:20|109302.5|109102.5|109383.2|109183.2|109414.4|109214.4|109294.6|109094.6|22
1722977130000|2024-08-06 20:45:30|109589|109389|109593|109393|109593.6|109393.6|109423.4|109223.4|5
1722977140000|2024-08-06 20:45:40|109576.9|109376.9|109367.3|109167.3|109580.9|109380.9|109342.5|109142.5|13
1722977150000|2024-08-06 20:45:50|109601.1|109401.1|109400.7|109200.7|109601.1|109401.1|109317.1|109117.1|13
1722977160000|2024-08-06 20:46:00|109436.2|109236.2|109393.6|109193.6|109436.2|109236.2|109340.6|109140.6|7
1722977190000|2024-08-06 20:46:30|109239.6|109039.6|109424.3|109224.3|109424.3|109224.3|109225.3|109025.3|6
1722977200000|2024-08-06 20:46:40|109319.2|109119.2|109419.9|109219.9|109506.4|109306.4|109213.9|109013.9|13
1722977210000|2024-08-06 20:46:50|109698.8|109498.8|109541.8|109341.8|109726.4|109526.4|109511.5|109311.5|16
1722977220000|2024-08-06 20:47:00|109636.7|109436.7|109378.5|109328.5|109636.7|109436.7|109378.5|109258.3|20
1722977270000|2024-08-06 20:47:50|109376.2|109176.2|109379.8|109179.8|109432.7|109232.7|109333.4|109133.4|54
1722977280000|2024-08-06 20:48:00|109374|109174|109366.7|109166.7|109384.7|109184.7|109346.2|109146.2|44
1722977290000|2024-08-06 20:48:10|109371.6|109171.6|109440.6|109240.6|109440.6|109240.6|109298.5|109098.5|57
1722977300000|2024-08-06 20:48:20|109440.4|109240.4|109438.3|109238.3|109446.8|109246.8|109425.3|109225.3|38
1722977310000|2024-08-06 20:48:30|109438.1|109238.1|109459.4|109259.4|109462|109262|109419.5|109219.5|47
1722977320000|2024-08-06 20:48:40|109458|109258|109432.7|109232.7|109478.2|109278.2|109424.5|109224.5|48
1722977330000|2024-08-06 20:48:50|109431.1|109231.1|109426.1|109226.1|109440.8|109240.8|109419.7|109219.7|35
1722977340000|2024-08-06 20:49:00|109426.2|109226.2|109426.8|109226.8|109429.1|109229.1|109424.6|109224.6|23
1722977350000|2024-08-06 20:49:10|109428.8|109228.8|109454.5|109254.5|109461.5|109261.5|109410.7|109224.9|40
1722977360000|2024-08-06 20:49:20|109455.5|109255.5|109449.1|109249.1|109465.7|109265.7|109415.4|109232.9|51
1722977370000|2024-08-06 20:49:30|109448.6|109248.6|109409.9|109247.3|109478.7|109278.7|109402.6|109228.5|58
1722977380000|2024-08-06 20:49:40|109406.9|109235.5|109422|109237.2|109422.3|109238.3|109406.9|109235.5|14
1722977390000|2024-08-06 20:49:50|109424.7|109237.3|109418.4|109238.9|109424.7|109238.9|109418.4|109236.7|16
1722977400000|2024-08-06 20:50:00|109420.7|109238|109424.3|109235|109459.8|109259.8|109410.1|109210.1|44
1722977410000|2024-08-06 20:50:10|109419.1|109238.2|109445.7|109250.4|109460.6|109260.6|109419.1|109238.2|16
1722977420000|2024-08-06 20:50:20|109433.1|109266.9|109443|109243|109445.9|109266.9|109433.1|109241.6|14
1722977430000|2024-08-06 20:50:30|109443.1|109243.1|109443.2|109243.2|109443.2|109243.2|109432.2|109239.6|7
1722977440000|2024-08-06 20:50:40|109442.2|109242.2|109442.4|109242.4|109442.4|109247|109436.7|109240|16
1722977450000|2024-08-06 20:50:50|109440.8|109245.2|109439.2|109239.2|109441.6|109268.4|109407.8|109239.2|18
1722977460000|2024-08-06 20:51:00|109425.8|109251.1|109423.6|109244.7|109439.2|109251.1|109423|109238.3|15
1722977470000|2024-08-06 20:51:10|109422.9|109243.8|109414.3|109240.4|109447|109277|109413.8|109236.4|41
1722977480000|2024-08-06 20:51:20|109412.7|109252.4|109408.9|109243.9|109416.5|109269.1|109398.1|109239.8|26
1722977490000|2024-08-06 20:51:30|109408.6|109243.8|109439.6|109242.4|109440|109256.6|109408.4|109241.9|20
1722977500000|2024-08-06 20:51:40|109439.5|109253.8|109416.6|109228.4|109444|109256.2|109408.6|109228.4|19
1722977510000|2024-08-06 20:51:50|109418.7|109222.7|109427.6|109239.2|109430.5|109244.4|109403.2|109215.1|33
1722977520000|2024-08-06 20:52:00|109423.3|109243.9|109423.2|109243.4|109433.5|109244.7|109419.1|109232.8|16
1722977530000|2024-08-06 20:52:10|109429.4|109243.5|109429.4|109238.2|109431|109244.9|109423.2|109236.8|8
1722977540000|2024-08-06 20:52:20|109429.5|109238.3|109431.6|109237.9|109431.6|109250.5|109415.3|109236|10
1722977550000|2024-08-06 20:52:30|109431.4|109238.1|109422.5|109227.6|109431.4|109238.1|109397.8|109197.8|34
1722977560000|2024-08-06 20:52:40|109420.9|109228.9|109416.3|109216.3|109425.6|109242.2|109405.1|109205.1|37
1722977570000|2024-08-06 20:52:50|109437.9|109237.9|109428|109239.2|109446.1|109246.1|109411.2|109228|52
1722977580000|2024-08-06 20:53:00|109422|109245.2|109344.3|109144.3|109425.3|109245.5|109287.6|109087.6|56
1722977590000|2024-08-06 20:53:10|109361.8|109161.8|109369.8|109169.8|109393.7|109193.8|109355.8|109155.8|65
1722977600000|2024-08-06 20:53:20|109371.1|109171.1|109355.9|109155.9|109374.6|109174.6|109338.6|109138.6|59
1722977610000|2024-08-06 20:53:30|109356.6|109156.6|109359.9|109159.9|109367|109167|109332.9|109132.9|58
1722977620000|2024-08-06 20:53:40|109344.7|109144.7|109354.8|109154.8|109394.4|109194.4|109332.1|109132.1|51
1722977630000|2024-08-06 20:53:50|109356.8|109156.8|109352.6|109152.6|109371.4|109171.4|109332.2|109132.2|57
1722977640000|2024-08-06 20:54:00|109351.7|109151.7|109347.3|109147.3|109370.8|109170.8|109338.3|109138.3|44
1722977650000|2024-08-06 20:54:10|109340.3|109140.3|109347.8|109147.8|109363.5|109163.5|109338.9|109138.9|46
1722977660000|2024-08-06 20:54:20|109348.3|109148.3|109364.4|109164.4|109376.4|109176.4|109342.1|109142.1|33
1722977670000|2024-08-06 20:54:30|109370.3|109170.3|109355.4|109155.4|109375.4|109175.4|109349.5|109149.5|47
1722977680000|2024-08-06 20:54:40|109370.9|109170.9|109358.3|109158.3|109376.8|109176.8|109347.5|109147.5|46
1722977690000|2024-08-06 20:54:50|109356|109156|109359.6|109159.6|109377.9|109177.9|109345.9|109145.9|45
1722977700000|2024-08-06 20:55:00|109359.7|109159.7|109316.4|109116.4|109370.1|109176|109316.4|109116.4|47
1722977710000|2024-08-06 20:55:10|109308.9|109108.9|109327.1|109127.1|109335.9|109135.9|109308|109108|23
1722977720000|2024-08-06 20:55:20|109327.8|109127.8|109327.5|109127.5|109335.8|109135.8|109321.7|109121.7|13
1722977730000|2024-08-06 20:55:30|109328.5|109128.5|109322.7|109122.7|109328.6|109128.6|109322.7|109122.7|6
1722977740000|2024-08-06 20:55:40|109314.7|109114.7|109229.3|109029.3|109323.1|109125|109229.3|109029.3|20
1722977750000|2024-08-06 20:55:50|109249.5|109049.5|109352.5|109152.5|109352.5|109152.5|109190.1|108990.1|19
1722977790000|2024-08-06 20:56:30|109461.9|109261.9|109416.6|109216.6|109462.6|109262.6|109413.2|109213.2|4
1722977800000|2024-08-06 20:56:40|109380.3|109180.3|109382.9|109182.9|109382.9|109182.9|109374.6|109174.6|3
1722977810000|2024-08-06 20:56:50|109308.1|109108.1|109315.7|109115.7|109315.7|109115.7|109308.1|109108.1|2
1722977830000|2024-08-06 20:57:10|109298.7|109098.7|109300.4|109100.4|109300.4|109100.4|109298.6|109098.6|4
1722977840000|2024-08-06 20:57:20|109306.1|109106.1|109309.8|109109.8|109309.8|109109.8|109306.1|109106.1|4
1722977850000|2024-08-06 20:57:30|109322|109122|109321.4|109121.4|109322|109122|109321.4|109121.4|4
1722977860000|2024-08-06 20:57:40|109321.7|109121.7|109305.3|109105.3|109322.3|109122.3|109293|109093|16
1722977870000|2024-08-06 20:57:50|109306.5|109106.5|109300.2|109100.2|109307.7|109107.7|109295.7|109095.7|21
1722977880000|2024-08-06 20:58:00|109300|109100|109304.3|109104.3|109322.1|109122.1|109294|109094|28
1722977890000|2024-08-06 20:58:10|109304.6|109104.6|109307.4|109107.4|109307.4|109107.4|109304.6|109104.6|7
1722977900000|2024-08-06 20:58:20|109306.9|109106.9|109308.2|109108.2|109308.5|109108.5|109306.9|109106.9|9
1722977910000|2024-08-06 20:58:30|109311.7|109111.7|109312.3|109112.3|109312.3|109112.3|109311.2|109111.2|8
1722977920000|2024-08-06 20:58:40|109311.6|109111.6|109309.7|109109.7|109312|109112|109259.3|109059.3|28
1722977930000|2024-08-06 20:58:50|109310.1|109110.1|109307.1|109107.1|109310.1|109110.1|109307|109107|8
1722977940000|2024-08-06 20:59:00|109306|109106|109307.4|109107.4|109310.6|109110.6|109305.9|109105.9|11
1722977950000|2024-08-06 20:59:10|109307.1|109107.1|109306.3|109106.3|109307.3|109107.3|109306.3|109106.3|7
1722977960000|2024-08-06 20:59:20|109306.5|109106.5|109306.2|109106.2|109306.5|109106.5|109306.1|109106.1|8
1722977970000|2024-08-06 20:59:30|109307.5|109107.5|109304.6|109104.6|109307.5|109107.5|109304.4|109104.4|6
1722977980000|2024-08-06 20:59:40|109304.9|109104.9|109306.1|109106.1|109306.1|109106.1|109304.1|109104.1|10
1722977990000|2024-08-06 20:59:50|109306|109106|109285.7|109085.7|109306.4|109106.4|109244.6|109044.6|20
1722978000000|2024-08-06 21:00:00|109285.5|109085.5|109290.9|109090.9|109290.9|109090.9|109285.5|109085.5|2
1722978290000|2024-08-06 21:04:50|109350.3|109150.3|109350.3|109150.3|109350.3|109150.3|109350.3|109150.3|1
1722978320000|2024-08-06 21:05:20|109367.8|109167.8|109367.8|109167.8|109367.8|109167.8|109367.8|109167.8|1
1722981740000|2024-08-06 22:02:20|109377.1|109177.1|109361.6|109161.6|109391.9|109191.9|109342.5|109142.5|24
1722981750000|2024-08-06 22:02:30|109345.4|109145.4|109362.4|109162.4|109386.8|109186.8|109334.6|109134.6|44
1722981760000|2024-08-06 22:02:40|109359.5|109159.5|109363|109163|109363.3|109163.3|109351.1|109151.1|26
1722981770000|2024-08-06 22:02:50|109362.7|109162.7|109363.5|109163.5|109386.8|109186.8|109362.6|109162.6|22
1722981780000|2024-08-06 22:03:00|109364|109164|109353.8|109153.8|109365.9|109165.9|109353.8|109153.8|22
1722981790000|2024-08-06 22:03:10|109353.6|109153.6|109354.1|109154.1|109372.1|109172.1|109353.4|109153.4|14
1722981800000|2024-08-06 22:03:20|109354.3|109154.3|109369.6|109169.6|109370.7|109170.7|109353.8|109153.8|15
1722981810000|2024-08-06 22:03:30|109369.7|109169.7|109352.5|109152.5|109369.7|109169.7|109351.5|109151.5|23
1722981820000|2024-08-06 22:03:40|109351.4|109151.4|109350.2|109150.2|109367.3|109167.3|109347.6|109147.6|27
1722981830000|2024-08-06 22:03:50|109348.7|109148.7|109344.2|109144.2|109364.1|109164.1|109334.3|109134.3|46
1722981840000|2024-08-06 22:04:00|109342.7|109142.7|109338|109138|109355.8|109155.8|109328.8|109128.8|41
1722981850000|2024-08-06 22:04:10|109334.6|109134.6|109327.5|109127.5|109341.1|109141.1|109327.2|109127.2|39
1722981860000|2024-08-06 22:04:20|109328|109128|109320.9|109120.9|109328.5|109128.5|109320.6|109120.6|51
1722981870000|2024-08-06 22:04:30|109321.2|109121.2|109333.3|109133.3|109335.7|109135.7|109321.2|109121.2|38
1722981880000|2024-08-06 22:04:40|109336.2|109136.2|109337.7|109137.7|109348.3|109148.3|109329.4|109129.4|53
1722981890000|2024-08-06 22:04:50|109335.6|109135.6|109335.9|109135.9|109338.6|109138.6|109335.6|109135.6|25
1722981900000|2024-08-06 22:05:00|109335.6|109135.6|109330.4|109130.4|109342.9|109142.9|109329.1|109129.1|39
1722981910000|2024-08-06 22:05:10|109329|109129|109328.7|109128.7|109331|109131|109327.6|109127.6|24
1722981920000|2024-08-06 22:05:20|109327.9|109127.9|109330.5|109130.5|109331.1|109131.1|109327|109127|34
1722981930000|2024-08-06 22:05:30|109330.1|109130.1|109330.1|109130.1|109330.7|109130.7|109325.6|109125.6|17
1722981940000|2024-08-06 22:05:40|109327.1|109127.1|109326|109126|109329.1|109129.1|109323.6|109123.6|33
1722981950000|2024-08-06 22:05:50|109325.7|109125.7|109323|109123|109330.7|109130.7|109322.1|109122.1|28
1722981960000|2024-08-06 22:06:00|109323.1|109123.1|109324|109124|109326.1|109126.1|109320.5|109120.5|34
1722981970000|2024-08-06 22:06:10|109323.8|109123.8|109322.7|109122.7|109329|109129|109321|109121|33
1722981980000|2024-08-06 22:06:20|109323.7|109123.7|109322.3|109122.3|109352.7|109152.7|109318.3|109118.3|55
1722981990000|2024-08-06 22:06:30|109321.9|109121.9|109303.1|109103.1|109328.3|109128.3|109297.3|109097.3|45
1722982000000|2024-08-06 22:06:40|109303.5|109103.5|109313.9|109113.9|109326.8|109126.8|109303.5|109103.5|46
1722982010000|2024-08-06 22:06:50|109312.6|109112.6|109267.9|109067.9|109314.1|109114.1|109232.3|109032.3|58
1722982020000|2024-08-06 22:07:00|109268.3|109068.3|109282.5|109082.5|109283.1|109083.1|109264.3|109064.3|39
1722982030000|2024-08-06 22:07:10|109271.3|109071.3|109268.6|109068.6|109279.5|109079.5|109261.7|109061.7|56
1722982040000|2024-08-06 22:07:20|109267.7|109067.7|109268.2|109068.2|109273.9|109073.9|109264.2|109064.2|58
1722982050000|2024-08-06 22:07:30|109264.6|109064.6|109281.2|109081.2|109295.8|109095.8|109263.8|109063.8|67
1722982060000|2024-08-06 22:07:40|109276.6|109076.6|109342.5|109142.5|109347.5|109147.5|109276.6|109076.6|55
1722982070000|2024-08-06 22:07:50|109338.7|109138.7|109332.9|109132.9|109342.5|109142.5|109327.7|109127.7|56
1722982080000|2024-08-06 22:08:00|109332.8|109132.8|109321.4|109121.4|109336.4|109136.4|109315.1|109115.1|51
1722982090000|2024-08-06 22:08:10|109296.6|109096.6|109309.4|109109.4|109322.4|109122.4|109241.4|109041.4|68
1722982100000|2024-08-06 22:08:20|109305.9|109105.9|109295.6|109095.6|109311.6|109111.6|109287.2|109087.2|37
1722982110000|2024-08-06 22:08:30|109294.7|109094.7|109283.1|109083.1|109296.1|109096.1|109281.5|109081.5|48
1722982120000|2024-08-06 22:08:40|109282.7|109082.7|109295.5|109095.5|109295.5|109095.5|109273.9|109073.9|31
1722982130000|2024-08-06 22:08:50|109289.2|109089.2|109289.4|109089.4|109297.7|109097.7|109280.3|109080.3|48
1722982140000|2024-08-06 22:09:00|109297.3|109097.3|109267.7|109067.7|109298.6|109098.6|109267.7|109067.7|52
1722982150000|2024-08-06 22:09:10|109283|109083|109281.3|109081.3|109286.9|109086.9|109276.8|109076.8|41
1722982160000|2024-08-06 22:09:20|109285.3|109085.3|109282.5|109082.5|109289.7|109089.7|109279.4|109079.4|57
1722982170000|2024-08-06 22:09:30|109282.3|109082.3|109270.4|109070.4|109289.7|109089.7|109188.5|108988.5|54
1722982180000|2024-08-06 22:09:40|109271.4|109071.4|109264|109064|109276.4|109076.4|109260.5|109060.5|44
1722982190000|2024-08-06 22:09:50|109266.7|109066.7|109268.5|109068.5|109277.3|109077.3|109262.3|109062.3|56
1722982200000|2024-08-06 22:10:00|109269.6|109069.6|109265|109065|109276.7|109076.7|109264|109064|47
1722982210000|2024-08-06 22:10:10|109264.3|109064.3|109269.2|109069.2|109278.8|109078.8|109262|109062|42
1722982220000|2024-08-06 22:10:20|109271.3|109071.3|109266.3|109066.3|109271.6|109071.6|109260.1|109060.1|45
1722982230000|2024-08-06 22:10:30|109266.2|109066.2|109261|109061|109267.6|109067.6|109259.5|109059.5|26
1722982240000|2024-08-06 22:10:40|109260.9|109060.9|109270|109070|109274|109074|109259.5|109059.5|30
1722982250000|2024-08-06 22:10:50|109272.7|109072.7|109271.7|109071.7|109276.2|109076.2|109267.1|109067.1|44
1722982260000|2024-08-06 22:11:00|109269.9|109069.9|109265|109065|109271.1|109071.1|109263|109063|40
1722982270000|2024-08-06 22:11:10|109266.2|109066.2|109261.1|109061.1|109270.2|109070.2|109258.1|109058.1|32
1722982280000|2024-08-06 22:11:20|109268.3|109068.3|109252.2|109052.2|109271.8|109071.8|109252.2|109052.2|44
1722982290000|2024-08-06 22:11:30|109251.6|109051.6|109269.4|109069.4|109269.4|109069.4|109245.7|109045.7|57
1722982300000|2024-08-06 22:11:40|109263.7|109063.7|109274.1|109074.1|109275.8|109075.8|109252|109052|61
1722982310000|2024-08-06 22:11:50|109273.7|109073.7|109272.4|109072.4|109275.3|109075.3|109265|109065|61
1722982320000|2024-08-06 22:12:00|109271.7|109071.7|109266.1|109066.1|109276.8|109076.8|109265.1|109065.1|50
1722982330000|2024-08-06 22:12:10|109266.3|109066.3|109271|109071|109274.8|109074.8|109262.3|109062.3|59
1722982340000|2024-08-06 22:12:20|109261.9|109061.9|109262.5|109062.5|109274|109074|109258.3|109058.3|61
1722982350000|2024-08-06 22:12:30|109267.8|109067.8|109265.9|109065.9|109272.6|109072.6|109254.9|109054.9|63
1722982360000|2024-08-06 22:12:40|109265.1|109065.1|109261.1|109061.1|109272.2|109072.2|109253.7|109053.7|48
1722982370000|2024-08-06 22:12:50|109269.6|109069.6|109274.2|109074.2|109278.3|109078.3|109257.8|109057.8|70
1722982380000|2024-08-06 22:13:00|109274.4|109074.4|109262.6|109062.6|109279.6|109079.6|109258|109058.6|63
1722982390000|2024-08-06 22:13:10|109271.2|109071.2|109262.4|109062.4|109274.7|109074.7|109254|109054|45
1722982400000|2024-08-06 22:13:20|109265.2|109065.2|109277.3|109077.3|109286.4|109086.4|109262.9|109062.9|42
1722982410000|2024-08-06 22:13:30|109277|109077|109279.5|109079.5|109280.9|109080.9|109277|109077|13
1722982420000|2024-08-06 22:13:40|109279.3|109079.3|109277.7|109077.7|109287.5|109087.5|109277.6|109077.6|16
1722982430000|2024-08-06 22:13:50|109277.9|109077.9|109269.6|109069.6|109284|109084|109269.1|109069.1|21
1722982440000|2024-08-06 22:14:00|109269.8|109069.8|109269.8|109069.8|109271.1|109071.1|109269.8|109069.8|11
1722982450000|2024-08-06 22:14:10|109269.6|109069.6|109268.6|109068.6|109273.4|109073.4|109268.3|109068.3|24
1722982460000|2024-08-06 22:14:20|109268.4|109068.4|109270.8|109070.8|109284.6|109084.6|109268.4|109068.4|22
1722982470000|2024-08-06 22:14:30|109270.2|109070.2|109276.6|109076.6|109280.3|109080.3|109269|109069|21
1722982480000|2024-08-06 22:14:40|109276.4|109076.4|109277.1|109077.1|109281.7|109081.7|109266.4|109066.4|17
1722982490000|2024-08-06 22:14:50|109276.6|109076.6|109282.1|109082.1|109292.5|109092.5|109276.6|109076.6|14
1722982500000|2024-08-06 22:15:00|109281.6|109081.6|109283.5|109083.5|109291.7|109091.7|109278.1|109078.1|31
1722982510000|2024-08-06 22:15:10|109283.6|109083.6|109292.1|109092.1|109301|109101|109283.4|109083.4|44
1722982520000|2024-08-06 22:15:20|109291.4|109091.4|109291.9|109091.9|109298.8|109098.8|109285.3|109085.3|36
1722982530000|2024-08-06 22:15:30|109289.8|109089.8|109285.2|109085.2|109301.8|109101.8|109284.2|109084.2|39
1722982540000|2024-08-06 22:15:40|109284.2|109084.2|109293.8|109093.8|109294.8|109094.8|109282.3|109082.3|52
1722982550000|2024-08-06 22:15:50|109287.1|109087.1|109287.9|109087.9|109294.8|109094.8|109283.7|109083.7|55
1722982560000|2024-08-06 22:16:00|109284.1|109084.1|109284.9|109084.9|109297.2|109097.2|109275.3|109075.3|46
1722982570000|2024-08-06 22:16:10|109277.7|109077.7|109279.7|109079.7|109291.7|109091.7|109277.7|109077.7|33
1722982580000|2024-08-06 22:16:20|109280.4|109080.4|109291.5|109091.5|109297|109097|109276|109076|46
1722982590000|2024-08-06 22:16:30|109296.3|109096.3|109287.5|109087.5|109297.4|109097.4|109281.5|109081.5|62
1722982600000|2024-08-06 22:16:40|109286.2|109086.2|109301.2|109101.2|109329.6|109129.6|109286.2|109086.2|44
1722982610000|2024-08-06 22:16:50|109300.3|109100.3|109293.2|109093.2|109302.7|109102.7|109293.2|109093.2|42
1722982620000|2024-08-06 22:17:00|109293.6|109093.6|109302.8|109102.8|109311.4|109111.4|109293.6|109093.6|41
1722982630000|2024-08-06 22:17:10|109304.1|109104.1|109300.4|109100.4|109310.6|109110.6|109297|109097|58
1722982640000|2024-08-06 22:17:20|109302.4|109102.4|109304.7|109104.7|109312.9|109112.9|109302.4|109102.4|49
1722982650000|2024-08-06 22:17:30|109304.4|109104.4|109298.7|109098.7|109321.7|109121.7|109293.8|109093.8|51
1722982660000|2024-08-06 22:17:40|109301.4|109101.4|109308.3|109108.3|109314.6|109114.6|109294.1|109094.1|63
1722982670000|2024-08-06 22:17:50|109296.7|109096.7|109304.2|109104.2|109310.8|109110.8|109296|109096|57
1722982680000|2024-08-06 22:18:00|109302.7|109102.7|109306.2|109106.2|109309.2|109109.2|109296.2|109096.2|42
1722982690000|2024-08-06 22:18:10|109305.7|109105.7|109301.3|109101.3|109310.5|109110.5|109298.7|109098.7|50
1722982700000|2024-08-06 22:18:20|109299.3|109099.3|109308.5|109108.5|109322.1|109122.1|109292.6|109092.6|54
1722982710000|2024-08-06 22:18:30|109307.6|109107.6|109300.2|109100.2|109316.8|109116.8|109290.7|109090.7|53
1722982720000|2024-08-06 22:18:40|109299.4|109099.4|109300.8|109100.8|109305.3|109105.3|109293.9|109093.9|40
1722982730000|2024-08-06 22:18:50|109300.2|109100.2|109303.5|109103.5|109311.5|109111.5|109298.5|109098.5|31
1722982740000|2024-08-06 22:19:00|109301.7|109101.7|109308.4|109108.4|109333.5|109133.5|109296.1|109096.1|60
1722982750000|2024-08-06 22:19:10|109321.5|109121.5|109326.2|109126.2|109336.7|109136.7|109308.1|109108.1|71
1722982760000|2024-08-06 22:19:20|109327.7|109127.7|109330.6|109130.6|109338.5|109138.5|109312.2|109112.2|71
1722982770000|2024-08-06 22:19:30|109328.4|109128.4|109340|109140|109340|109140|109304.4|109104.4|71
1722982780000|2024-08-06 22:19:40|109322.7|109122.7|109321.1|109121.1|109338.7|109138.7|109305.2|109105.2|65
1722982790000|2024-08-06 22:19:50|109319.9|109119.9|109303.5|109103.5|109321|109121|109301.1|109101.1|49
1722982800000|2024-08-06 22:20:00|109305.8|109105.8|109308.2|109108.2|109322.8|109122.8|109296.7|109096.7|59
1722982810000|2024-08-06 22:20:10|109299|109099|109302.7|109102.7|109309.2|109109.2|109288.7|109088.7|65
1722982820000|2024-08-06 22:20:20|109298.7|109098.7|109297.5|109097.5|109306.7|109106.7|109296.9|109096.9|38
1722982830000|2024-08-06 22:20:30|109300.4|109100.4|109294.6|109094.6|109307.4|109107.4|109291.7|109091.7|43
1722982840000|2024-08-06 22:20:40|109299.3|109099.3|109293.1|109093.1|109302|109102|109291.5|109091.5|43
1722982850000|2024-08-06 22:20:50|109292.6|109092.6|109282.5|109082.5|109299|109099|109281.4|109081.4|42
1722982860000|2024-08-06 22:21:00|109282.2|109082.2|109284.8|109084.8|109298.5|109098.5|109276.8|109076.8|67
1722982870000|2024-08-06 22:21:10|109284.3|109084.3|109278.7|109078.7|109293.5|109093.5|109278.7|109078.7|68
1722982880000|2024-08-06 22:21:20|109278.4|109078.4|109282.6|109082.6|109298.4|109098.4|109276.4|109076.4|64
1722982890000|2024-08-06 22:21:30|109280.8|109080.8|109284.4|109084.4|109293.1|109093.1|109280.4|109080.4|63
1722982900000|2024-08-06 22:21:40|109284.9|109084.9|109273.2|109073.2|109292.4|109092.4|109273.2|109073.2|66
1722982910000|2024-08-06 22:21:50|109273.7|109073.7|109275.5|109075.5|109298.8|109098.8|109272.2|109072.2|54
1722982920000|2024-08-06 22:22:00|109274.6|109074.6|109287.7|109087.7|109303.1|109103.1|109272.2|109072.2|71
1722982930000|2024-08-06 22:22:10|109279.9|109079.9|109276.8|109076.8|109301.4|109101.4|109273.1|109073.1|64
1722982940000|2024-08-06 22:22:20|109277.3|109077.3|109281.6|109081.6|109288.7|109088.7|109269.7|109069.7|55
1722982950000|2024-08-06 22:22:30|109286.9|109086.9|109282.3|109082.3|109292.9|109092.9|109275.3|109075.3|58
1722982960000|2024-08-06 22:22:40|109286|109086|109285.3|109085.3|109293.8|109093.8|109279.1|109079.1|43
1722982970000|2024-08-06 22:22:50|109285.5|109085.5|109287.9|109087.9|109305.8|109105.8|109282.1|109082.1|39
1722982980000|2024-08-06 22:23:00|109288|109088|109293.4|109093.4|109295.1|109095.1|109288|109088|23
1722982990000|2024-08-06 22:23:10|109292.6|109092.6|109288.1|109088.1|109312.9|109112.9|109285.5|109085.5|52
1722983000000|2024-08-06 22:23:20|109297.4|109097.4|109286.9|109086.9|109299.9|109099.9|109285.1|109085.1|33
1722983010000|2024-08-06 22:23:30|109285.6|109085.6|109285.4|109085.4|109300.6|109100.6|109285.1|109085.1|33
1722983020000|2024-08-06 22:23:40|109285.9|109085.9|109299.6|109099.6|109305.4|109105.4|109283.4|109083.4|44
1722983030000|2024-08-06 22:23:50|109297.9|109097.9|109286.2|109086.2|109311|109111|109283.8|109083.8|56
1722983040000|2024-08-06 22:24:00|109283.6|109083.6|109286.4|109086.4|109314.2|109114.2|109281.6|109081.6|64
1722983050000|2024-08-06 22:24:10|109287.7|109087.7|109291.2|109091.2|109298.4|109098.4|109285.5|109085.5|39
1722983060000|2024-08-06 22:24:20|109297.1|109097.1|109285.7|109085.7|109298.3|109098.3|109284.2|109084.2|59
1722983070000|2024-08-06 22:24:30|109286.1|109086.1|109287.4|109087.4|109297.8|109097.8|109283.6|109083.6|41
1722983080000|2024-08-06 22:24:40|109286.8|109086.8|109299.3|109099.3|109306.9|109106.9|109276.4|109076.4|62
1722983090000|2024-08-06 22:24:50|109292.4|109092.4|109281.3|109081.3|109314.4|109114.4|109280.5|109080.5|45
1722983100000|2024-08-06 22:25:00|109281|109081|109293.7|109093.7|109297.8|109097.8|109281|109081|44
1722983110000|2024-08-06 22:25:10|109294.1|109094.1|109288.2|109088.2|109301|109101|109285|109085|35
1722983120000|2024-08-06 22:25:20|109287.2|109087.2|109282.1|109082.1|109291.5|109091.5|109282.1|109082.1|20
1722983130000|2024-08-06 22:25:30|109283.3|109083.3|109285.3|109085.3|109301.8|109101.8|109283.3|109083.3|42
1722983140000|2024-08-06 22:25:40|109286.9|109086.9|109281.7|109081.7|109294.9|109094.9|109280.2|109080.2|41
1722983150000|2024-08-06 22:25:50|109281.3|109081.3|109285.7|109085.7|109300.4|109100.4|109281.3|109081.3|49
1722983160000|2024-08-06 22:26:00|109285.5|109085.5|109291.4|109091.4|109294.9|109094.9|109284.9|109084.9|33
1722983170000|2024-08-06 22:26:10|109291.3|109091.3|109288.3|109088.3|109296.3|109096.3|109282.9|109082.9|33
1722983180000|2024-08-06 22:26:20|109288.6|109088.6|109303.2|109103.2|109303.2|109103.2|109284.9|109084.9|27
1722983190000|2024-08-06 22:26:30|109303.5|109103.5|109282.8|109082.8|109303.5|109103.5|109282.2|109082.2|43
1722983200000|2024-08-06 22:26:40|109284.1|109084.1|109282.5|109082.5|109292.6|109092.6|109282.5|109082.5|25
1722983210000|2024-08-06 22:26:50|109282.4|109082.4|109289.6|109089.6|109292.5|109092.5|109282.3|109082.3|28
1722983220000|2024-08-06 22:27:00|109286.5|109086.5|109289.2|109089.2|109289.4|109089.4|109286.5|109086.5|19
1722983230000|2024-08-06 22:27:10|109290.5|109090.5|109288.1|109088.1|109296.7|109096.7|109284.4|109084.4|25
1722983240000|2024-08-06 22:27:20|109288.8|109088.8|109285.7|109085.7|109291.8|109091.8|109284.9|109084.9|29
1722983250000|2024-08-06 22:27:30|109286|109086|109290.2|109090.2|109316.9|109116.9|109282.8|109082.8|52
1722983260000|2024-08-06 22:27:40|109290|109090|109295.2|109095.2|109309.9|109109.9|109285.9|109085.9|38
1722983270000|2024-08-06 22:27:50|109292.7|109092.7|109287.7|109087.7|109314.2|109114.2|109285.6|109085.6|43
1722983280000|2024-08-06 22:28:00|109286.7|109086.7|109286.1|109086.1|109299.3|109099.3|109286.1|109086.1|31
1722983290000|2024-08-06 22:28:10|109286.7|109086.7|109297.5|109097.5|109301.6|109101.6|109286.4|109086.4|72
1722983300000|2024-08-06 22:28:20|109296.6|109096.6|109286.7|109086.7|109305.8|109105.8|109284.4|109084.4|51
1722983310000|2024-08-06 22:28:30|109288.6|109088.6|109284.7|109084.7|109305.9|109105.9|109284.4|109084.4|67
1722983320000|2024-08-06 22:28:40|109284.4|109084.4|109295.6|109095.6|109300.1|109100.1|109274.5|109074.5|66
1722983330000|2024-08-06 22:28:50|109288.1|109088.1|109290|109090|109298.5|109098.5|109284.8|109084.8|71
1722983340000|2024-08-06 22:29:00|109288.8|109088.8|109289.2|109089.2|109294.8|109094.8|109279.7|109079.7|61
1722983350000|2024-08-06 22:29:10|109284.4|109084.4|109294.3|109094.3|109303.6|109103.6|109280.4|109080.4|56
1722983360000|2024-08-06 22:29:20|109292.7|109092.7|109299.5|109099.5|109299.9|109099.9|109288.8|109088.8|32
1722983370000|2024-08-06 22:29:30|109300.3|109100.3|109295.1|109095.1|109302.1|109102.1|109295.1|109095.1|39
1722983380000|2024-08-06 22:29:40|109294.7|109094.7|109296.1|109096.1|109304.1|109104.1|109294.3|109094.3|53
1722983390000|2024-08-06 22:29:50|109298.3|109098.3|109296|109096|109303.5|109103.5|109294.6|109094.6|45
1722983400000|2024-08-06 22:30:00|109291.6|109091.6|109295.8|109095.8|109298.1|109098.1|109291.6|109091.6|33
1722983410000|2024-08-06 22:30:10|109295|109095|109285|109085|109298|109098|109282.1|109082.1|51
1722983420000|2024-08-06 22:30:20|109281.3|109081.3|109285.5|109085.5|109304.3|109104.3|109281.3|109081.3|33
1722983430000|2024-08-06 22:30:30|109285.2|109085.2|109293.7|109093.7|109307.9|109107.9|109285.2|109085.2|42
1722983440000|2024-08-06 22:30:40|109292|109092|109288.9|109088.9|109302.5|109102.5|109288.2|109088.2|35
1722983450000|2024-08-06 22:30:50|109288.5|109088.5|109287.7|109087.7|109301.6|109101.6|109285.9|109085.9|36
1722983460000|2024-08-06 22:31:00|109283.1|109083.1|109307.9|109107.9|109307.9|109107.9|109279.5|109079.5|30
1722983470000|2024-08-06 22:31:10|109304.6|109104.6|109290.8|109090.8|109304.6|109104.6|109284.7|109084.7|43
1722983480000|2024-08-06 22:31:20|109295.1|109095.1|109291.1|109091.1|109296.2|109096.2|109287|109087|24
1722983490000|2024-08-06 22:31:30|109291.7|109091.7|109287.2|109087.2|109299|109099|109284.2|109084.2|44
1722983500000|2024-08-06 22:31:40|109290.4|109090.4|109287.5|109087.5|109303.7|109103.7|109286.4|109086.4|36
1722983510000|2024-08-06 22:31:50|109287.6|109087.6|109301.7|109101.7|109306|109106|109287.5|109087.5|56
1722983520000|2024-08-06 22:32:00|109300.6|109100.6|109298.4|109098.4|109305|109105|109293.6|109093.6|50
1722983530000|2024-08-06 22:32:10|109299.1|109099.1|109300.2|109100.2|109307.7|109107.7|109291.8|109091.8|43
1722983540000|2024-08-06 22:32:20|109300.3|109100.3|109301.9|109101.9|109302.2|109102.2|109299.7|109099.7|17
1722983550000|2024-08-06 22:32:30|109302|109102|109304.4|109104.4|109307.9|109107.9|109297.9|109097.9|39
1722983560000|2024-08-06 22:32:40|109305.5|109105.5|109296.1|109096.1|109305.5|109105.5|109295.7|109095.7|35
1722983570000|2024-08-06 22:32:50|109295.9|109095.9|109300.4|109100.4|109310.8|109110.8|109288.9|109088.9|57
1722983580000|2024-08-06 22:33:00|109299.2|109099.2|109299.8|109099.8|109302.6|109102.6|109287|109087|41
1722983590000|2024-08-06 22:33:10|109298.3|109098.3|109301.1|109101.1|109306.3|109106.3|109290.4|109090.4|49
1722983600000|2024-08-06 22:33:20|109300.7|109100.7|109298.3|109098.3|109306.8|109106.8|109288.7|109088.7|43
1722983610000|2024-08-06 22:33:30|109305.4|109105.4|109296.6|109096.6|109306.5|109106.5|109294.1|109094.1|37
1722983620000|2024-08-06 22:33:40|109299.3|109099.3|109300.4|109100.4|109305.8|109105.8|109285|109085|44
1722983630000|2024-08-06 22:33:50|109299.2|109099.2|109301.5|109101.5|109309.1|109109.1|109284.8|109084.8|51
1722983640000|2024-08-06 22:34:00|109299.7|109099.7|109305|109105|109320|109120|109287.3|109087.3|53
1722983650000|2024-08-06 22:34:10|109303|109103|109297|109097|109313.3|109113.3|109297|109097|37
1722983660000|2024-08-06 22:34:20|109297.9|109097.9|109302.4|109102.4|109303.5|109103.5|109294|109094|57
1722983670000|2024-08-06 22:34:30|109300.5|109100.5|109298.7|109098.7|109304.2|109104.2|109296.2|109096.2|51
1722983680000|2024-08-06 22:34:40|109300.1|109100.1|109290.2|109090.2|109307.3|109107.3|109290.2|109090.2|46
1722983690000|2024-08-06 22:34:50|109290.3|109090.3|109294.6|109094.6|109299.1|109099.1|109283.5|109083.5|38
1722983700000|2024-08-06 22:35:00|109294.2|109094.2|109287.8|109087.8|109300.1|109100.1|109287.5|109087.5|30
1722983710000|2024-08-06 22:35:10|109294.8|109094.8|109292.1|109092.1|109296.6|109096.6|109284.2|109084.2|37
1722983720000|2024-08-06 22:35:20|109291.9|109091.9|109292.1|109092.1|109300|109100|109290.9|109090.9|23
1722983730000|2024-08-06 22:35:30|109293.1|109093.1|109293|109093|109298.6|109098.6|109288.7|109088.7|42
1722983740000|2024-08-06 22:35:40|109291.9|109091.9|109291.2|109091.2|109296|109096|109281.7|109081.7|42
1722983750000|2024-08-06 22:35:50|109291.6|109091.6|109292.4|109092.4|109298.6|109098.6|109277|109077|53
1722983760000|2024-08-06 22:36:00|109284.4|109084.4|109293.7|109093.7|109299.2|109099.2|109283.7|109083.7|34
1722983770000|2024-08-06 22:36:10|109293.9|109093.9|109292.6|109092.6|109306.8|109106.8|109290.2|109090.2|35
1722983780000|2024-08-06 22:36:20|109290.7|109090.7|109305|109105|109309.4|109109.4|109288.5|109088.5|40
1722983790000|2024-08-06 22:36:30|109306.9|109106.9|109301.7|109101.7|109310.6|109110.6|109295.8|109095.8|54
1722983800000|2024-08-06 22:36:40|109300.9|109100.9|109301.5|109101.5|109304.3|109104.3|109296.1|109096.1|23
1722983810000|2024-08-06 22:36:50|109303.6|109103.6|109301.5|109101.5|109306.2|109106.2|109297.8|109097.8|27
1722983820000|2024-08-06 22:37:00|109306.2|109106.2|109300.8|109100.8|109306.7|109106.7|109297.4|109097.4|42
1722983830000|2024-08-06 22:37:10|109302.7|109102.7|109292.7|109092.7|109302.7|109102.7|109292.4|109092.4|25
1722983840000|2024-08-06 22:37:20|109292|109092|109301.4|109101.4|109308.1|109108.1|109291.5|109091.5|34
1722983850000|2024-08-06 22:37:30|109305.6|109105.6|109299.5|109099.5|109307.4|109107.4|109297|109097|40
1722983860000|2024-08-06 22:37:40|109300.2|109100.2|109303.3|109103.3|109306.5|109106.5|109286.2|109086.2|50
1722983870000|2024-08-06 22:37:50|109304.9|109104.9|109299.1|109099.1|109304.9|109104.9|109291.9|109091.9|39
1722983880000|2024-08-06 22:38:00|109301|109101|109294.3|109094.3|109301|109101|109291.9|109091.9|28
1722983890000|2024-08-06 22:38:10|109298.6|109098.6|109295.9|109095.9|109303.6|109103.6|109294.9|109094.9|44
1722983900000|2024-08-06 22:38:20|109296.1|109096.1|109297.7|109097.7|109303.3|109103.3|109288.5|109088.5|39
1722983910000|2024-08-06 22:38:30|109294.4|109094.4|109294|109094|109300|109100|109282.3|109082.3|50
1722983920000|2024-08-06 22:38:40|109295.2|109095.2|109293.5|109093.5|109301.2|109101.2|109290.4|109090.4|24
1722983930000|2024-08-06 22:38:50|109294.5|109094.5|109294|109094|109297|109097|109287.8|109087.8|25
1722983940000|2024-08-06 22:39:00|109294.1|109094.1|109293.4|109093.4|109304.6|109104.6|109287.6|109087.6|31
1722983950000|2024-08-06 22:39:10|109294.4|109094.4|109298.9|109098.9|109302.4|109102.4|109294.4|109094.4|36
1722983960000|2024-08-06 22:39:20|109300.6|109100.6|109291|109091|109300.6|109100.6|109288.4|109088.4|19
1722983970000|2024-08-06 22:39:30|109292.5|109092.5|109296.4|109096.4|109302.2|109102.2|109285.7|109085.7|50
1722983980000|2024-08-06 22:39:40|109297.3|109097.3|109291.4|109091.4|109301.6|109101.6|109285.2|109085.2|39
1722983990000|2024-08-06 22:39:50|109291.3|109091.3|109296.1|109096.1|109300.9|109100.9|109288|109088|40
1722984000000|2024-08-06 22:40:00|109294.8|109094.8|109288.1|109088.1|109298.6|109098.6|109286.9|109086.9|52
1722984010000|2024-08-06 22:40:10|109288.2|109088.2|109293.8|109093.8|109303.7|109103.7|109288.2|109088.2|25
1722984020000|2024-08-06 22:40:20|109293.6|109093.6|109290.3|109090.3|109299|109099|109288.3|109088.3|29
1722984030000|2024-08-06 22:40:30|109289.4|109089.4|109292.3|109092.3|109297.6|109097.6|109286.8|109086.8|19
1722984040000|2024-08-06 22:40:40|109292.7|109092.7|109291.2|109091.2|109297.4|109097.4|109291.1|109091.1|17
1722984050000|2024-08-06 22:40:50|109291.4|109091.4|109296.2|109096.2|109301.4|109101.4|109291.4|109091.4|21
1722984060000|2024-08-06 22:41:00|109296.1|109096.1|109294|109094|109301.4|109101.4|109285.3|109085.3|30
1722984070000|2024-08-06 22:41:10|109284.8|109084.8|109291.8|109091.8|109297.5|109097.5|109284.1|109084.1|40
1722984080000|2024-08-06 22:41:20|109289.9|109089.9|109288.8|109088.8|109295.9|109095.9|109284.5|109084.5|36
1722984090000|2024-08-06 22:41:30|109288.9|109088.9|109288.6|109088.6|109291.4|109091.4|109280.6|109080.6|13
1722984100000|2024-08-06 22:41:40|109289.1|109089.1|109289.2|109089.2|109298.1|109098.1|109287.5|109087.5|35
1722984110000|2024-08-06 22:41:50|109289.4|109089.4|109295.8|109095.8|109296|109096|109289|109089|15
1722984120000|2024-08-06 22:42:00|109295.9|109095.9|109297.6|109097.6|109298.7|109098.7|109293.1|109093.1|22
1722984130000|2024-08-06 22:42:10|109299|109099|109297.6|109097.6|109299|109099|109286.3|109086.3|41
1722984140000|2024-08-06 22:42:20|109296.2|109096.2|109296|109096|109301.9|109101.9|109285.4|109085.4|44
1722984150000|2024-08-06 22:42:30|109294.5|109094.5|109292.7|109092.7|109303.9|109103.9|109290.3|109090.3|31
1722984160000|2024-08-06 22:42:40|109294|109094|109293.4|109093.4|109299|109099|109289.4|109089.4|35
1722984170000|2024-08-06 22:42:50|109293.5|109093.5|109287.8|109087.8|109293.5|109093.5|109287|109087|22
1722984180000|2024-08-06 22:43:00|109288.7|109088.7|109289.3|109089.3|109290.1|109090.1|109287.9|109087.9|18
1722984190000|2024-08-06 22:43:10|109295.4|109095.4|109296.5|109096.5|109296.7|109096.7|109288.1|109088.1|30
1722984200000|2024-08-06 22:43:20|109296.6|109096.6|109290.1|109090.1|109299.9|109099.9|109289.2|109089.2|26
1722984210000|2024-08-06 22:43:30|109290.2|109090.2|109296.4|109096.4|109296.4|109096.4|109289.4|109089.4|18
1722984220000|2024-08-06 22:43:40|109295.2|109095.2|109294.4|109094.4|109300.8|109100.8|109286.8|109086.8|27
1722984230000|2024-08-06 22:43:50|109292.2|109092.2|109294|109094|109298.4|109098.4|109287.2|109087.2|28
1722984240000|2024-08-06 22:44:00|109292.3|109092.3|109292.8|109092.8|109301.2|109101.2|109285|109085|36
1722984250000|2024-08-06 22:44:10|109288.8|109088.8|109333.2|109133.2|109359|109159|109285.3|109085.3|49
1722984260000|2024-08-06 22:44:20|109332.6|109132.6|109326.3|109126.3|109332.6|109132.6|109322.2|109122.2|20
1722984270000|2024-08-06 22:44:30|109325.7|109125.7|109326.5|109126.5|109326.9|109126.9|109321.9|109121.9|15
1722984280000|2024-08-06 22:44:40|109327|109127|109322.7|109122.7|109327|109127|109320.3|109120.3|17
1722984290000|2024-08-06 22:44:50|109319.5|109119.5|109332.5|109132.5|109346.2|109146.2|109307.2|109107.2|71
1722984300000|2024-08-06 22:45:00|109324.5|109124.5|109314.9|109114.9|109342.8|109142.8|109301.5|109101.5|69
1722984310000|2024-08-06 22:45:10|109312|109112|109309.9|109109.9|109336.2|109136.2|109297.7|109097.7|70
1722984320000|2024-08-06 22:45:20|109308.2|109108.2|109314.7|109114.7|109328.5|109128.5|109298|109098|69
1722984330000|2024-08-06 22:45:30|109316.8|109116.8|109313.8|109113.8|109330.6|109130.6|109302.5|109102.5|69
1722984340000|2024-08-06 22:45:40|109301|109101|109315|109115|109328.9|109128.9|109291.7|109091.7|70
1722984350000|2024-08-06 22:45:50|109321.2|109121.2|109314.5|109114.5|109364.1|109164.1|109304.5|109104.5|66
1722984360000|2024-08-06 22:46:00|109313.4|109113.4|109302.7|109102.7|109316.3|109116.3|109300.1|109100.1|47
1722984370000|2024-08-06 22:46:10|109309.8|109109.8|109307.3|109107.3|109314.1|109114.1|109299.5|109099.5|34
1722984380000|2024-08-06 22:46:20|109302|109102|109301.4|109101.4|109317|109117|109300.5|109100.5|58
1722984390000|2024-08-06 22:46:30|109301.5|109101.5|109301.1|109101.1|109311.3|109111.3|109298.8|109098.8|46
1722984400000|2024-08-06 22:46:40|109301|109101|109304.9|109104.9|109317.3|109117.3|109301|109101|44
1722984410000|2024-08-06 22:46:50|109300.8|109100.8|109300.2|109100.2|109309.9|109109.9|109290.8|109090.8|43
1722984420000|2024-08-06 22:47:00|109301.7|109101.7|109291.1|109091.1|109312.1|109112.1|109289.8|109089.8|55
1722984430000|2024-08-06 22:47:10|109300.1|109100.1|109305.7|109105.7|109312.1|109112.1|109294.8|109094.8|43
1722984440000|2024-08-06 22:47:20|109305.6|109105.6|109309.4|109109.4|109313.5|109113.5|109303.7|109103.7|40
1722984450000|2024-08-06 22:47:30|109306.3|109106.3|109307|109107|109314.6|109114.6|109302.1|109102.1|54
1722984460000|2024-08-06 22:47:40|109306.1|109106.1|109289.2|109089.2|109306.1|109106.1|109289.2|109089.2|20
1722984470000|2024-08-06 22:47:50|109289.1|109089.1|109304.7|109104.7|109326.4|109126.4|109281.8|109081.8|36
1722984480000|2024-08-06 22:48:00|109305.7|109105.7|109312.4|109112.4|109312.4|109112.4|109304.7|109104.7|30
1722984490000|2024-08-06 22:48:10|109314.8|109114.8|109313.3|109113.3|109329|109129|109306.7|109106.7|62
1722984500000|2024-08-06 22:48:20|109311.6|109111.6|109309.6|109109.6|109318.4|109118.4|109307|109107|59
1722984510000|2024-08-06 22:48:30|109307.6|109107.6|109311.1|109111.1|109317.7|109117.7|109300.2|109100.2|52
1722984520000|2024-08-06 22:48:40|109315.1|109115.1|109328.8|109128.8|109328.8|109128.8|109304|109104|47
1722984530000|2024-08-06 22:48:50|109328.1|109128.1|109307.2|109107.2|109328.1|109128.1|109307.2|109107.2|43
1722984540000|2024-08-06 22:49:00|109308.2|109108.2|109301.1|109101.1|109313.8|109113.8|109298.5|109098.5|38
1722984550000|2024-08-06 22:49:10|109303.3|109103.3|109321.7|109121.7|109333.7|109133.7|109302.8|109102.8|54
1722984560000|2024-08-06 22:49:20|109321.6|109121.6|109317.3|109117.3|109327.9|109127.9|109310.9|109110.9|56
1722984570000|2024-08-06 22:49:30|109314.4|109114.4|109311.2|109111.2|109315.9|109115.9|109300.3|109100.3|46
1722984580000|2024-08-06 22:49:40|109307.9|109107.9|109306.2|109106.2|109320.6|109120.6|109299.1|109099.1|26
1722984590000|2024-08-06 22:49:50|109306.1|109106.1|109304.1|109104.1|109314|109114|109302|109102|23
1722984600000|2024-08-06 22:50:00|109308.2|109108.2|109303.5|109103.5|109324.9|109124.9|109302.9|109102.9|49
1722984610000|2024-08-06 22:50:10|109304.5|109104.5|109311.9|109111.9|109322.6|109122.6|109299.9|109099.9|61
1722984620000|2024-08-06 22:50:20|109315.9|109115.9|109309.2|109109.2|109321|109121|109297.4|109097.4|67
1722984630000|2024-08-06 22:50:30|109308.7|109108.7|109309.4|109109.4|109321.2|109121.2|109303.5|109103.5|69
1722984640000|2024-08-06 22:50:40|109309.8|109109.8|109305.2|109105.2|109319.2|109119.2|109302.1|109102.1|59
1722984650000|2024-08-06 22:50:50|109304.2|109104.2|109312.1|109112.1|109319|109119|109301.6|109101.6|60
1722984660000|2024-08-06 22:51:00|109305.4|109105.4|109313.2|109113.2|109316.6|109116.6|109304.4|109104.4|71
1722984670000|2024-08-06 22:51:10|109313.8|109113.8|109310.6|109110.6|109315.5|109115.5|109302.7|109102.7|69
1722984680000|2024-08-06 22:51:20|109306.8|109106.8|109301.5|109101.5|109316.4|109116.4|109298.7|109098.7|59
1722984690000|2024-08-06 22:51:30|109303.6|109103.6|109309.9|109109.9|109315.7|109115.7|109302.3|109102.3|62
1722984700000|2024-08-06 22:51:40|109310|109110|109302.1|109102.1|109317.6|109117.6|109301.2|109101.2|70
1722984710000|2024-08-06 22:51:50|109301.8|109101.8|109305.2|109105.2|109315.7|109115.7|109301.8|109101.8|75
1722984720000|2024-08-06 22:52:00|109306.9|109106.9|109310.5|109110.5|109315.3|109115.3|109300.8|109100.8|72
1722984730000|2024-08-06 22:52:10|109308.2|109108.2|109294.5|109094.5|109308.2|109108.2|109288|109088|68
1722984740000|2024-08-06 22:52:20|109290.1|109090.1|109300.6|109100.6|109305.3|109105.3|109285|109085|71
1722984750000|2024-08-06 22:52:30|109293.3|109093.3|109289.3|109089.3|109308.2|109108.2|109283.2|109083.2|70
1722984760000|2024-08-06 22:52:40|109285|109085|109300.3|109100.3|109314|109114|109285|109085|77
1722984770000|2024-08-06 22:52:50|109299.5|109099.5|109292.1|109092.1|109307.3|109107.3|109285.7|109085.7|77
1722984780000|2024-08-06 22:53:00|109291.9|109091.9|109301.7|109101.7|109307.4|109107.4|109285.6|109085.6|69
1722984790000|2024-08-06 22:53:10|109298.1|109098.1|109290.3|109090.3|109315.2|109115.2|109287.5|109087.5|56
1722984800000|2024-08-06 22:53:20|109291.1|109091.1|109303.8|109103.8|109316.2|109116.2|109288.3|109088.3|67
1722984810000|2024-08-06 22:53:30|109305.8|109105.8|109289.3|109089.3|109311.1|109111.1|109289.1|109089.1|67
1722984820000|2024-08-06 22:53:40|109291.6|109091.6|109300.5|109100.5|109309|109109|109288.9|109088.9|67
1722984830000|2024-08-06 22:53:50|109299.2|109099.2|109306.1|109106.1|109307.8|109107.8|109288.3|109088.3|65
1722984840000|2024-08-06 22:54:00|109304.5|109104.5|109305|109105|109311.1|109111.1|109295.1|109095.1|34
1722984850000|2024-08-06 22:54:10|109312.4|109112.4|109300.1|109100.1|109312.9|109112.9|109297.4|109097.4|51
1722984860000|2024-08-06 22:54:20|109299.2|109099.2|109301.8|109101.8|109312.6|109112.6|109299.2|109099.2|30
1722984870000|2024-08-06 22:54:30|109301.6|109101.6|109300.9|109100.9|109313.6|109113.6|109298.2|109098.2|44
1722984880000|2024-08-06 22:54:40|109303|109103|109302.1|109102.1|109306.6|109106.6|109299.2|109099.2|36
1722984890000|2024-08-06 22:54:50|109302.2|109102.2|109288.6|109088.6|109310.1|109110.1|109288.6|109088.6|54
1722984900000|2024-08-06 22:55:00|109301.4|109101.4|109302.5|109102.5|109308.9|109108.9|109287|109087|72
1722984910000|2024-08-06 22:55:10|109307.3|109107.3|109299.2|109099.2|109311.1|109111.1|109291.2|109091.2|77
1722984920000|2024-08-06 22:55:20|109300.5|109100.5|109302.4|109102.4|109315.2|109115.2|109288.9|109088.9|77
1722984930000|2024-08-06 22:55:30|109309.1|109109.1|109306.9|109106.9|109309.1|109109.1|109287.7|109087.7|75
1722984940000|2024-08-06 22:55:40|109303|109103|109301.6|109101.6|109306.3|109106.3|109277.6|109077.6|77
1722984950000|2024-08-06 22:55:50|109297.3|109097.3|109298.9|109098.9|109311.7|109111.7|109290.3|109090.3|74
1722984960000|2024-08-06 22:56:00|109302.7|109102.7|109306.8|109106.8|109308.4|109108.4|109289.7|109089.7|74
1722984970000|2024-08-06 22:56:10|109295.8|109095.8|109303.1|109103.1|109315|109115|109293.6|109093.6|78
1722984980000|2024-08-06 22:56:20|109302.8|109102.8|109300.3|109100.3|109308.7|109108.7|109293.4|109093.4|77
1722984990000|2024-08-06 22:56:30|109296.2|109096.2|109304.9|109104.9|109309.1|109109.1|109294.2|109094.2|79
1722985000000|2024-08-06 22:56:40|109300|109100|109293.9|109093.9|109305|109105|109290.7|109090.7|74
1722985010000|2024-08-06 22:56:50|109294.6|109094.6|109302.7|109102.7|109311|109111|109291.4|109091.4|69
1722985020000|2024-08-06 22:57:00|109302.2|109102.2|109314.6|109114.6|109314.6|109114.6|109296.6|109096.6|68
1722985030000|2024-08-06 22:57:10|109307.6|109107.6|109292.5|109092.5|109317.7|109117.7|109292.5|109092.5|76
1722985040000|2024-08-06 22:57:20|109294.1|109094.1|109302.6|109102.6|109316.7|109116.7|109294.1|109094.1|74
1722985050000|2024-08-06 22:57:30|109298.1|109098.1|109298.9|109098.9|109314.3|109114.3|109297.9|109097.9|70
1722985060000|2024-08-06 22:57:40|109310.6|109110.6|109307|109107|109317.7|109117.7|109297.3|109097.3|66
1722985070000|2024-08-06 22:57:50|109307.9|109107.9|109310.1|109110.1|109319.4|109119.4|109301.9|109101.9|66
1722985080000|2024-08-06 22:58:00|109308.5|109108.5|109297.6|109097.6|109318.9|109118.9|109293.8|109093.8|25
1722985090000|2024-08-06 22:58:10|109302.8|109102.8|109307.2|109107.2|109319|109119|109302.3|109102.3|67
1722985100000|2024-08-06 22:58:20|109315.5|109115.5|109305.9|109105.9|109316.8|109116.8|109300.8|109100.8|73
1722985110000|2024-08-06 22:58:30|109305.3|109105.3|109321.6|109121.6|109321.6|109121.6|109300.7|109100.7|71
1722985120000|2024-08-06 22:58:40|109311.9|109111.9|109309.6|109109.6|109326.3|109126.3|109300.7|109100.7|73
1722985130000|2024-08-06 22:58:50|109315.2|109115.2|109304|109104|109317.6|109117.6|109294.3|109094.3|68
1722985140000|2024-08-06 22:59:00|109304.9|109104.9|109308.3|109108.3|109317|109117|109298.3|109098.3|68
1722985150000|2024-08-06 22:59:10|109306.5|109106.5|109315.7|109115.7|109315.7|109115.7|109298.4|109098.4|72
1722985160000|2024-08-06 22:59:20|109309.9|109109.9|109308.5|109108.5|109319.1|109119.1|109304.3|109104.3|68
1722985170000|2024-08-06 22:59:30|109314.6|109114.6|109308|109108|109320.5|109120.5|109300.3|109100.3|75
1722985180000|2024-08-06 22:59:40|109304.2|109104.2|109307.9|109107.9|109320.5|109120.5|109301.1|109101.1|72
1722985190000|2024-08-06 22:59:50|109308.7|109108.7|109307.9|109107.9|109318.6|109118.6|109300.8|109100.8|69
1722985200000|2024-08-06 23:00:00|109304.4|109104.4|109317.3|109117.3|109324.7|109124.7|109304.4|109104.4|70
1722985210000|2024-08-06 23:00:10|109316.2|109116.2|109315.3|109115.3|109320.2|109120.2|109307.7|109107.7|70
1722985220000|2024-08-06 23:00:20|109313.6|109113.6|109308.8|109108.8|109324.3|109124.3|109304.4|109104.4|63
1722985230000|2024-08-06 23:00:30|109307.8|109107.8|109309.3|109109.3|109325.9|109125.9|109296.5|109096.5|58
1722985240000|2024-08-06 23:00:40|109312|109112|109306.7|109106.7|109321.9|109121.9|109303.5|109103.5|65
1722985250000|2024-08-06 23:00:50|109308.7|109108.7|109320.7|109120.7|109327|109127|109304.9|109104.9|70
1722985260000|2024-08-06 23:01:00|109319.4|109119.4|109326.8|109126.8|109331|109131|109307.6|109107.6|55
1722985270000|2024-08-06 23:01:10|109328.4|109128.4|109307.6|109107.6|109328.4|109128.4|109292|109092|63
1722985280000|2024-08-06 23:01:20|109305.1|109105.1|109319.5|109119.5|109326.6|109126.6|109304|109104|54
1722985290000|2024-08-06 23:01:30|109315.3|109115.3|109324.7|109124.7|109327.7|109127.7|109310.7|109110.7|48
1722985300000|2024-08-06 23:01:40|109325.8|109125.8|109325|109125|109333.9|109133.9|109309.9|109109.9|59
1722985310000|2024-08-06 23:01:50|109326.8|109126.8|109319.3|109119.3|109342.9|109142.9|109316.4|109116.4|61
1722985320000|2024-08-06 23:02:00|109320.9|109120.9|109339.1|109139.1|109343.4|109143.4|109319.3|109119.3|76
1722985330000|2024-08-06 23:02:10|109340.7|109140.7|109324.9|109124.9|109344|109144|109319.6|109119.6|65
1722985340000|2024-08-06 23:02:20|109340.6|109140.6|109322.8|109122.8|109346.1|109146.1|109322.8|109122.8|63
1722985350000|2024-08-06 23:02:30|109322.5|109122.5|109337.4|109137.4|109346.7|109146.7|109322.5|109122.5|63
1722985360000|2024-08-06 23:02:40|109336.6|109136.6|109327.2|109127.2|109343.8|109143.8|109322.3|109122.3|52
1722985370000|2024-08-06 23:02:50|109325.1|109125.1|109340.9|109140.9|109346|109146|109323.1|109123.1|60
1722985380000|2024-08-06 23:03:00|109337.6|109137.6|109344.1|109144.1|109364.7|109164.7|109320.3|109120.3|64
1722985390000|2024-08-06 23:03:10|109355.5|109155.5|109332.1|109132.1|109359.3|109159.3|109327.1|109127.1|74
1722985400000|2024-08-06 23:03:20|109332|109132|109350.4|109150.4|109365.2|109165.2|109327.7|109127.7|68
1722985410000|2024-08-06 23:03:30|109351.3|109151.3|109340.3|109140.3|109351.7|109151.7|109340.3|109140.3|48
1722985420000|2024-08-06 23:03:40|109340.8|109140.8|109331.2|109131.2|109345.7|109145.7|109324.6|109124.6|57
1722985430000|2024-08-06 23:03:50|109330.7|109130.7|109324.3|109124.3|109330.7|109130.7|109319.8|109119.8|60
1722985440000|2024-08-06 23:04:00|109323|109123|109321.8|109121.8|109328.7|109128.7|109319.4|109119.4|63
1722985450000|2024-08-06 23:04:10|109322.8|109122.8|109327.4|109127.4|109330.2|109130.2|109318.9|109118.9|63
1722985460000|2024-08-06 23:04:20|109326.7|109126.7|109323.2|109123.2|109328.3|109128.3|109321.8|109121.8|53
1722985470000|2024-08-06 23:04:30|109321.4|109121.4|109341.7|109141.7|109341.7|109141.7|109317.8|109117.8|56
1722985480000|2024-08-06 23:04:40|109332.3|109132.3|109321.1|109121.1|109332.3|109132.3|109315.8|109115.8|42
1722985490000|2024-08-06 23:04:50|109315.9|109115.9|109326.3|109126.3|109338.8|109138.8|109310.7|109110.7|51
1722985500000|2024-08-06 23:05:00|109310.7|109110.7|109311.3|109111.3|109336.2|109136.2|109308.5|109108.5|63
1722985510000|2024-08-06 23:05:10|109310.7|109110.7|109317.5|109117.5|109329.6|109129.6|109305.2|109105.2|51
1722985520000|2024-08-06 23:05:20|109318.5|109118.5|109301.8|109101.8|109332.2|109132.2|109298.8|109098.8|55
1722985530000|2024-08-06 23:05:30|109302|109102|109323.5|109123.5|109323.5|109123.5|109300.1|109100.1|43
1722985540000|2024-08-06 23:05:40|109322.8|109122.8|109322.4|109122.4|109326.5|109126.5|109304.7|109104.7|47
1722985550000|2024-08-06 23:05:50|109319.3|109119.3|109304.1|109104.1|109321.5|109121.5|109299.4|109099.4|58
1722985560000|2024-08-06 23:06:00|109303.5|109103.5|109301.1|109101.1|109322.5|109122.5|109300.1|109100.1|47
1722985570000|2024-08-06 23:06:10|109300.8|109100.8|109306.2|109106.2|109323.2|109123.2|109299.5|109099.5|50
1722985580000|2024-08-06 23:06:20|109306.5|109106.5|109318.9|109118.9|109329.3|109129.3|109304.2|109104.2|42
1722985590000|2024-08-06 23:06:30|109319.9|109119.9|109310.2|109110.2|109324.1|109124.1|109303.7|109103.7|71
1722985600000|2024-08-06 23:06:40|109324.1|109124.1|109318.2|109118.2|109333|109133|109304.8|109104.8|47
1722985610000|2024-08-06 23:06:50|109318.3|109118.3|109309.2|109109.2|109331.4|109131.4|109309.2|109109.2|51
1722985620000|2024-08-06 23:07:00|109309.5|109109.5|109308.2|109108.2|109323.3|109123.3|109303.3|109103.3|68
1722985630000|2024-08-06 23:07:10|109304.3|109104.3|109307.4|109107.4|109326.9|109126.9|109303.6|109103.6|62
1722985640000|2024-08-06 23:07:20|109311.1|109111.1|109307.6|109107.6|109315.5|109115.5|109301.9|109101.9|55
1722985650000|2024-08-06 23:07:30|109306|109106|109315.2|109115.2|109317|109117|109301|109101|56
1722985660000|2024-08-06 23:07:40|109311.2|109111.2|109308.2|109108.2|109322.4|109122.4|109304.3|109104.3|64
1722985670000|2024-08-06 23:07:50|109305.1|109105.1|109330.4|109130.4|109330.4|109130.4|109305|109105|49
1722985680000|2024-08-06 23:08:00|109330.8|109130.8|109327.3|109127.3|109330.8|109130.8|109299.5|109099.5|64
1722985690000|2024-08-06 23:08:10|109309.9|109109.9|109297.3|109097.3|109311.9|109111.9|109290.6|109090.6|52
1722985700000|2024-08-06 23:08:20|109296.3|109096.3|109296.5|109096.5|109303.2|109103.2|109289.5|109089.5|47
1722985710000|2024-08-06 23:08:30|109296.3|109096.3|109313.7|109113.7|109319.1|109119.1|109295.6|109095.6|45
1722985720000|2024-08-06 23:08:40|109313.4|109113.4|109297.5|109097.5|109315.3|109115.3|109297.3|109097.3|37
1722985730000|2024-08-06 23:08:50|109296.4|109096.4|109292.4|109092.4|109299.2|109099.2|109288.2|109088.7|26
1722985740000|2024-08-06 23:09:00|109292.8|109092.8|109304.3|109104.3|109309.3|109109.3|109271.5|109088.8|42
1722985750000|2024-08-06 23:09:10|109303.4|109103.4|109296|109096|109304.9|109104.9|109294.7|109094.7|36
1722985760000|2024-08-06 23:09:20|109296.6|109096.6|109290.8|109090.8|109299.5|109099.5|109290.6|109090.6|32
1722985770000|2024-08-06 23:09:30|109294.3|109094.3|109297.6|109097.6|109300.3|109100.3|109293.7|109093.7|40
1722985780000|2024-08-06 23:09:40|109294.3|109094.3|109292.2|109092.2|109296.6|109096.6|109291.5|109091.5|25
1722985790000|2024-08-06 23:09:50|109286.1|109098.7|109293.5|109093.5|109298|109100.2|109285|109085|35
1722985800000|2024-08-06 23:10:00|109291.4|109096.8|109325.3|109125.3|109325.3|109125.3|109287.9|109090.8|46
1722985810000|2024-08-06 23:10:10|109324.9|109124.9|109295.4|109095.4|109324.9|109124.9|109295.4|109095.4|48
1722985820000|2024-08-06 23:10:20|109295.9|109095.9|109319.5|109119.5|109323.1|109123.1|109289.2|109089.2|45
1722985830000|2024-08-06 23:10:30|109322.5|109122.5|109302.1|109102.1|109322.5|109122.5|109300.4|109100.4|32
1722985840000|2024-08-06 23:10:40|109302.3|109102.3|109299.6|109099.6|109302.6|109102.6|109298.4|109098.4|24
1722985850000|2024-08-06 23:10:50|109301.1|109101.1|109305.1|109105.1|109308.3|109108.3|109291.3|109091.3|49
1722985860000|2024-08-06 23:11:00|109309.7|109109.7|109304.6|109104.6|109315.7|109115.7|109300.4|109100.4|41
1722985870000|2024-08-06 23:11:10|109304.9|109104.9|109299.8|109099.8|109312.3|109112.3|109298.6|109098.6|47
1722985880000|2024-08-06 23:11:20|109301.6|109101.6|109300.8|109100.8|109305.2|109105.2|109299.3|109099.3|47
1722985890000|2024-08-06 23:11:30|109301.6|109101.6|109301|109101|109302.1|109102.1|109296.6|109096.6|37
1722985900000|2024-08-06 23:11:40|109301.4|109101.4|109296.6|109096.6|109305.3|109109.5|109296|109096|51
1722985910000|2024-08-06 23:11:50|109295.4|109095.4|109292.7|109092.7|109302|109108.9|109281.2|109090.8|38
1722985920000|2024-08-06 23:12:00|109292.3|109092.3|109314.3|109114.3|109318.5|109118.5|109292.3|109092.3|47
1722985930000|2024-08-06 23:12:10|109310.2|109110.2|109293.6|109093.6|109317.6|109117.6|109293.3|109093.3|41
1722985940000|2024-08-06 23:12:20|109310|109110|109296.1|109096.1|109310|109110|109293.8|109093.8|55
1722985950000|2024-08-06 23:12:30|109297.8|109097.8|109296.9|109096.9|109299.6|109099.6|109294.8|109094.8|37
1722985960000|2024-08-06 23:12:40|109297.5|109097.5|109296.2|109096.2|109299.8|109099.8|109294.9|109094.9|28
1722985970000|2024-08-06 23:12:50|109295.9|109095.9|109319.7|109119.7|109319.7|109119.7|109291.7|109091.7|26
1722985980000|2024-08-06 23:13:00|109327.2|109127.2|109324.1|109124.1|109339|109139|109312.7|109112.7|58
1722985990000|2024-08-06 23:13:10|109320.2|109120.2|109324|109124|109339|109139|109314.8|109114.8|50
1722986000000|2024-08-06 23:13:20|109322.8|109122.8|109331|109131|109335.9|109135.9|109314.9|109114.9|51
1722986010000|2024-08-06 23:13:30|109329.2|109129.2|109313.4|109113.4|109335.9|109135.9|109311.3|109111.3|47
1722986020000|2024-08-06 23:13:40|109312.6|109112.6|109307.3|109107.3|109317.6|109117.6|109303.7|109103.7|35
1722986030000|2024-08-06 23:13:50|109306.2|109106.2|109326.6|109126.6|109345.6|109145.6|109306.2|109106.2|63
1722986040000|2024-08-06 23:14:00|109343.4|109143.4|109339.2|109139.2|109343.4|109143.4|109320.1|109120.1|66
1722986050000|2024-08-06 23:14:10|109336.1|109136.1|109336.4|109136.4|109353.7|109153.7|109322.1|109122.1|67
1722986060000|2024-08-06 23:14:20|109337|109137|109335.3|109135.3|109350.6|109150.6|109323.1|109123.1|58
1722986070000|2024-08-06 23:14:30|109326|109126|109340.5|109140.5|109344.2|109144.2|109324.6|109124.6|66
1722986080000|2024-08-06 23:14:40|109336.1|109136.1|109321|109121|109366.4|109166.4|109321|109121|61
1722986090000|2024-08-06 23:14:50|109336.3|109136.3|109337.6|109137.6|109341.7|109141.7|109322.7|109122.7|59
1722986100000|2024-08-06 23:15:00|109331.6|109131.6|109332.3|109132.3|109345.1|109145.1|109314.5|109114.5|58
1722986110000|2024-08-06 23:15:10|109334.2|109134.2|109326|109126|109336.7|109136.7|109309.9|109115.4|62
1722986120000|2024-08-06 23:15:20|109328.2|109128.2|109330.4|109130.4|109336.5|109136.5|109324.2|109124.2|54
1722986130000|2024-08-06 23:15:30|109328.2|109128.2|109317.9|109117.9|109337.6|109137.6|109302.2|109113.9|59
1722986140000|2024-08-06 23:15:40|109319.9|109119.9|109316.9|109119.5|109329.5|109129.5|109304|109110.8|35
1722986150000|2024-08-06 23:15:50|109313.6|109119.8|109304.3|109119.6|109324.4|109124.4|109301|109115.7|49
1722986160000|2024-08-06 23:16:00|109303.9|109119.9|109330.6|109130.6|109340.2|109140.2|109303.9|109119.7|60
1722986170000|2024-08-06 23:16:10|109331|109131|109314.9|109117.4|109331.3|109131.3|109297.9|109115.5|42
1722986180000|2024-08-06 23:16:20|109315.2|109118.1|109323.1|109123.1|109325.1|109125.1|109292|109114.6|32
1722986190000|2024-08-06 23:16:30|109320.8|109120.8|109324.3|109128.1|109342.5|109142.5|109291.6|109119.8|55
1722986200000|2024-08-06 23:16:40|109330.6|109130.6|109321.5|109123.8|109334.4|109134.4|109297.1|109120.5|47
1722986210000|2024-08-06 23:16:50|109332|109132|109324|109124|109335.2|109135.2|109301.7|109118|51
1722986220000|2024-08-06 23:17:00|109323|109126.4|109324.3|109124.3|109339.3|109139.3|109298.8|109120.6|57
1722986230000|2024-08-06 23:17:10|109314.2|109119.3|109349.8|109149.8|109350.6|109150.6|109289.6|109115.1|52
1722986240000|2024-08-06 23:17:20|109350|109150|109342.2|109142.2|109350|109150|109319.5|109119.7|58
1722986250000|2024-08-06 23:17:30|109342.4|109142.4|109329.6|109129.6|109342.9|109142.9|109318.3|109118.3|37
1722986260000|2024-08-06 23:17:40|109329.5|109129.5|109333.3|109133.3|109333.3|109133.3|109329.1|109129.1|13
1722986270000|2024-08-06 23:17:50|109332.6|109132.6|109313.3|109119.5|109343.8|109143.8|109310.1|109116.6|56
1722986280000|2024-08-06 23:18:00|109310.3|109120.7|109345.9|109145.9|109345.9|109145.9|109308.6|109118|52
1722986290000|2024-08-06 23:18:10|109342.6|109142.6|109339.8|109139.8|109347.7|109147.7|109326.6|109126.6|38
1722986300000|2024-08-06 23:18:20|109336.6|109136.6|109325|109129.1|109347.9|109147.9|109319.2|109129.1|53
1722986310000|2024-08-06 23:18:30|109340.4|109140.4|109336.9|109136.9|109342.6|109142.6|109309.4|109125.7|54
1722986320000|2024-08-06 23:18:40|109337.4|109137.4|109336.7|109136.7|109351.3|109151.3|109301.5|109128.4|60
1722986330000|2024-08-06 23:18:50|109345.1|109145.1|109323|109135.1|109348.5|109148.5|109313.8|109124.2|61
1722986340000|2024-08-06 23:19:00|109345.4|109145.4|109338.5|109138.5|109348.4|109148.4|109317.4|109127|54
1722986350000|2024-08-06 23:19:10|109336.4|109136.4|109337.5|109137.5|109343.1|109143.1|109311.8|109128.6|60
1722986360000|2024-08-06 23:19:20|109337.3|109137.3|109335.9|109135.9|109350|109150|109316|109127.7|47
1722986370000|2024-08-06 23:19:30|109335.5|109135.5|109329.9|109129.9|109348.4|109148.4|109311.2|109124.1|70
1722986380000|2024-08-06 23:19:40|109327.6|109127.6|109332|109132|109340.3|109140.3|109308.1|109123.7|58
1722986390000|2024-08-06 23:19:50|109331.2|109131.2|109313.8|109122|109338|109138|109310.5|109121|49
1722986400000|2024-08-06 23:20:00|109319.1|109121.7|109335.4|109135.4|109342.2|109142.2|109302.4|109116.4|61
1722986410000|2024-08-06 23:20:10|109335.3|109135.3|109333.5|109133.5|109339.5|109139.5|109304.1|109115.1|60
1722986420000|2024-08-06 23:20:20|109311.3|109123.5|109337.7|109137.7|109353.8|109153.8|109307.5|109118.1|59
1722986430000|2024-08-06 23:20:30|109337.8|109137.8|109311.8|109125.1|109345|109145|109308.4|109121.5|64
1722986440000|2024-08-06 23:20:40|109336|109136|109326.7|109126.7|109345|109145|109310.9|109117|63
1722986450000|2024-08-06 23:20:50|109327.2|109127.2|109327.9|109127.9|109343.4|109143.4|109312.1|109118.4|64
1722986460000|2024-08-06 23:21:00|109323.7|109123.7|109321.1|109121.1|109325.7|109125.7|109301.8|109113.8|23
1722986470000|2024-08-06 23:21:10|109325.4|109125.4|109333.1|109133.1|109333.4|109133.4|109303.8|109111|49
1722986480000|2024-08-06 23:21:20|109330.5|109131.8|109330.2|109130.2|109340.2|109140.2|109306.7|109119.6|61
1722986490000|2024-08-06 23:21:30|109329.9|109129.9|109328.7|109128.7|109336.9|109136.9|109306.6|109120.3|42
1722986500000|2024-08-06 23:21:40|109331.9|109131.9|109331.7|109131.7|109340.6|109140.6|109305.3|109122.9|69
1722986510000|2024-08-06 23:21:50|109334.5|109134.5|109331.2|109131.2|109336.8|109136.8|109300|109109.1|52
1722986520000|2024-08-06 23:22:00|109311.7|109123.6|109314.8|109114.8|109339.5|109139.5|109307.5|109114.8|54
1722986530000|2024-08-06 23:22:10|109315.8|109115.8|109317.2|109117.2|109329|109129|109300.1|109109.2|48
1722986540000|2024-08-06 23:22:20|109323.4|109123.4|109318.1|109118.1|109325.4|109125.4|109292.9|109109.5|47
1722986550000|2024-08-06 23:22:30|109317.7|109117.7|109320|109120|109331.4|109131.4|109300.4|109113.1|59
1722986560000|2024-08-06 23:22:40|109323|109123|109307.7|109119.2|109331.3|109131.3|109281.9|109110.3|44
1722986570000|2024-08-06 23:22:50|109307.5|109119.8|109329.6|109129.6|109329.6|109129.6|109290.7|109112.7|53
1722986580000|2024-08-06 23:23:00|109300.7|109122.1|109337.5|109137.5|109340.8|109140.8|109284|109116.4|53
1722986590000|2024-08-06 23:23:10|109337.8|109137.8|109331.5|109131.5|109339.6|109139.6|109319.9|109119.9|65
1722986600000|2024-08-06 23:23:20|109323|109123|109341.5|109141.5|109392.1|109192.1|109311.8|109121.6|66
1722986610000|2024-08-06 23:23:30|109343.2|109143.2|109345.6|109145.6|109356.5|109156.5|109343.2|109143.2|21
1722986620000|2024-08-06 23:23:40|109345.7|109145.7|109328.7|109128.7|109350|109150|109328.6|109128.6|34
1722986630000|2024-08-06 23:23:50|109341.1|109141.1|109337.8|109137.8|109349.7|109149.7|109325.7|109125.7|29
1722986640000|2024-08-06 23:24:00|109336|109136|109327|109127.8|109339.7|109139.7|109321.2|109121.2|24
1722986650000|2024-08-06 23:24:10|109326.7|109127.5|109327.6|109127.6|109352.3|109152.3|109321.8|109121.8|54
1722986660000|2024-08-06 23:24:20|109326.6|109126.6|109322.5|109122.5|109331.6|109131.6|109313.3|109114.2|52
1722986670000|2024-08-06 23:24:30|109331.1|109131.1|109321.8|109121.8|109338.6|109138.6|109305.6|109114.6|65
1722986680000|2024-08-06 23:24:40|109322.5|109122.5|109330.5|109130.5|109337|109137|109311.4|109118.4|69
1722986690000|2024-08-06 23:24:50|109330.1|109130.1|109337.1|109137.1|109348.8|109148.8|109316.3|109118.9|77
1722986700000|2024-08-06 23:25:00|109339.4|109139.4|109333|109133|109341.9|109141.9|109312.2|109124.7|74
1722986710000|2024-08-06 23:25:10|109332.3|109132.3|109329.9|109129.9|109341.1|109141.1|109328.1|109128.1|75
1722986720000|2024-08-06 23:25:20|109332.9|109132.9|109322.5|109124.5|109338.3|109138.3|109319.9|109123.2|70
1722986730000|2024-08-06 23:25:30|109329.3|109129.3|109339.2|109139.2|109352.2|109152.2|109292.6|109121.8|72
1722986740000|2024-08-06 23:25:40|109333.5|109133.5|109335.2|109135.2|109343.9|109143.9|109313.3|109121.3|73
1722986750000|2024-08-06 23:25:50|109339.8|109139.8|109331.7|109131.7|109342|109142|109323.2|109123.2|74
1722986760000|2024-08-06 23:26:00|109324.3|109124.3|109329.1|109129.1|109344.3|109144.3|109310.5|109121.4|69
1722986770000|2024-08-06 23:26:10|109325.1|109125.1|109304.3|109131.9|109339.8|109139.8|109303.4|109121.1|71
1722986780000|2024-08-06 23:26:20|109307.3|109128.6|109299.9|109126.4|109318.4|109137.3|109286.6|109116.3|67
1722986790000|2024-08-06 23:26:30|109307|109124.2|109333.3|109133.3|109347.5|109147.5|109295.3|109122.6|77
1722986800000|2024-08-06 23:26:40|109332.3|109132.3|109331.5|109131.5|109349.5|109149.5|109317|109121.2|74
1722986810000|2024-08-06 23:26:50|109346.7|109146.7|109348.3|109148.3|109348.4|109148.4|109324.5|109124.7|75
1722986820000|2024-08-06 23:27:00|109343.5|109143.5|109319.1|109125.5|109345.5|109145.5|109314.2|109125.5|77
1722986830000|2024-08-06 23:27:10|109317.5|109129.4|109328.8|109129|109347.9|109147.9|109317.2|109126.7|75
1722986840000|2024-08-06 23:27:20|109322.2|109132.8|109347.4|109147.4|109354|109154|109316.1|109132.2|72
1722986850000|2024-08-06 23:27:30|109341.9|109141.9|109321.4|109136|109349.3|109149.3|109312.8|109125.6|71
1722986860000|2024-08-06 23:27:40|109321.5|109135.7|109322.8|109133.2|109347.9|109147.9|109312.5|109129.4|73
1722986870000|2024-08-06 23:27:50|109315.9|109132.6|109318.5|109134|109346.4|109146.4|109315.9|109130.9|68
1722986880000|2024-08-06 23:28:00|109326.6|109135.4|109316|109140|109348.2|109148.2|109306.1|109130.5|70
1722986890000|2024-08-06 23:28:10|109315.8|109136.9|109375.7|109175.7|109391.6|109191.6|109304.3|109134.6|73
1722986900000|2024-08-06 23:28:20|109378|109178|109398.2|109198.2|109454.8|109254.8|109371.3|109171.3|75
1722986910000|2024-08-06 23:28:30|109403.5|109203.5|109360.3|109160.3|109403.5|109203.5|109360.2|109160.2|67
1722986920000|2024-08-06 23:28:40|109355.9|109155.9|109359.5|109159.5|109363.8|109169.9|109346.4|109150.4|47
1722986930000|2024-08-06 23:28:50|109357.6|109157.6|109347.6|109150.5|109360.5|109165|109347.4|109148.6|57
1722986940000|2024-08-06 23:29:00|109347.8|109151.7|109348.3|109153.6|109365.7|109168.6|109340.7|109148.3|61
1722986950000|2024-08-06 23:29:10|109348.9|109152.9|109357.2|109157.2|109378.7|109178.7|109348.9|109152.9|60
1722986960000|2024-08-06 23:29:20|109358.2|109158.2|109388.6|109188.6|109403.6|109203.6|109348.2|109148.2|59
1722986970000|2024-08-06 23:29:30|109385.4|109185.4|109357.1|109157.1|109410.5|109210.5|109353.6|109153.6|73
1722986980000|2024-08-06 23:29:40|109359.7|109159.7|109357.5|109157.5|109363.7|109163.7|109342.9|109145.7|61
1722986990000|2024-08-06 23:29:50|109358.3|109158.3|109360.2|109160.2|109361|109161|109333.3|109141|75
1722987000000|2024-08-06 23:30:00|109359.4|109159.4|109353.6|109156.3|109364|109164|109336.6|109144.2|63
1722987010000|2024-08-06 23:30:10|109347.8|109156|109353.2|109160.2|109362.9|109169.1|109341.7|109151|62
1722987020000|2024-08-06 23:30:20|109351|109161|109374.8|109174.8|109376.6|109176.6|109336.9|109150|66
1722987030000|2024-08-06 23:30:30|109378|109178|109355|109163.9|109380.1|109180.1|109339.6|109159.3|58
1722987040000|2024-08-06 23:30:40|109355.7|109164.5|109344.8|109151.3|109360.3|109164.6|109340.6|109146.8|57
1722987050000|2024-08-06 23:30:50|109339.9|109151.5|109347.4|109166.3|109372.2|109172.2|109337.6|109150.9|62
1722987060000|2024-08-06 23:31:00|109371.8|109171.8|109374.9|109174.9|109380.1|109180.1|109346.5|109161.9|59
1722987070000|2024-08-06 23:31:10|109368.1|109168.1|109363.4|109163.4|109375.6|109175.6|109335|109158.8|72
1722987080000|2024-08-06 23:31:20|109363.3|109163.3|109351.7|109158.4|109370.4|109170.4|109334.3|109154.3|67
1722987090000|2024-08-06 23:31:30|109330.8|109154.1|109357.7|109157.7|109369.8|109169.8|109329.4|109149.8|66
1722987100000|2024-08-06 23:31:40|109358.4|109158.4|109345.7|109157.2|109361.1|109161.1|109329.5|109147.4|69
1722987110000|2024-08-06 23:31:50|109353.3|109159.4|109358.5|109158.5|109363.3|109163.3|109326.8|109148.6|64
1722987120000|2024-08-06 23:32:00|109330.4|109156.3|109366|109166|109388.8|109188.8|109330|109148.9|71
1722987130000|2024-08-06 23:32:10|109367.8|109167.8|109390.1|109190.1|109401.6|109201.6|109345.8|109145.8|69
1722987140000|2024-08-06 23:32:20|109400.9|109200.9|109386.4|109186.4|109436.8|109236.8|109367.3|109167.3|68
1722987150000|2024-08-06 23:32:30|109369.3|109169.3|109369.4|109169.4|109386|109186|109359.4|109165.5|72
1722987160000|2024-08-06 23:32:40|109367.3|109167.3|109369|109169|109389.2|109189.2|109365.9|109166.1|67
1722987170000|2024-08-06 23:32:50|109370.6|109170.6|109365|109173.8|109372.4|109179.4|109362.9|109162.9|68
1722987180000|2024-08-06 23:33:00|109365.6|109174.4|109368.6|109179.5|109377.3|109179.5|109359.6|109162|71
1722987190000|2024-08-06 23:33:10|109369.1|109177|109362.3|109164.6|109389.4|109189.4|109360.4|109160.4|62
1722987200000|2024-08-06 23:33:20|109358.8|109166.6|109359.1|109167.1|109366.5|109171.5|109357.8|109158.1|64
1722987210000|2024-08-06 23:33:30|109358.2|109168.9|109382.1|109182.1|109382.1|109182.1|109335.4|109153.8|71
1722987220000|2024-08-06 23:33:40|109375.4|109175.4|109370.4|109170.4|109407|109207|109361.7|109161.7|68
1722987230000|2024-08-06 23:33:50|109369.5|109169.5|109365.1|109175.4|109369.5|109175.4|109357.6|109157.6|72
1722987240000|2024-08-06 23:34:00|109364.1|109177.2|109362.2|109170.4|109371.5|109178.3|109361.9|109166.1|69
1722987250000|2024-08-06 23:34:10|109365.3|109174.3|109364.7|109169.3|109382.5|109182.5|109357.8|109157.8|72
1722987260000|2024-08-06 23:34:20|109367.3|109167.3|109360.8|109168.2|109372|109181.7|109354.2|109157.6|77
1722987270000|2024-08-06 23:34:30|109362.7|109168.9|109374.6|109174.6|109385.8|109185.8|109355.4|109158.6|77
1722987280000|2024-08-06 23:34:40|109379.6|109179.6|109385.2|109185.2|109412.7|109212.7|109374.2|109174.2|70
1722987290000|2024-08-06 23:34:50|109382.7|109183.7|109383.9|109187.1|109395.2|109195.2|109377|109177.7|71
1722987300000|2024-08-06 23:35:00|109377.4|109182.5|109386.1|109186.1|109393.5|109193.5|109360.2|109166.7|61
1722987310000|2024-08-06 23:35:10|109364.4|109171.9|109376.9|109183.7|109415|109215|109359.4|109170.1|63
1722987320000|2024-08-06 23:35:20|109376.1|109184.2|109370.6|109174.7|109393.7|109194.4|109360.5|109170.7|72
1722987330000|2024-08-06 23:35:30|109368.9|109168.9|109367.6|109174.4|109373.8|109176.1|109365.9|109166.5|72
1722987340000|2024-08-06 23:35:40|109367.4|109172|109384.7|109184.7|109394.5|109194.5|109358.4|109158.4|70
1722987350000|2024-08-06 23:35:50|109383|109183|109357.1|109157.1|109411.5|109211.5|109357.1|109157.1|53
1722987360000|2024-08-06 23:36:00|109353.9|109153.9|109352.8|109152.8|109359.2|109159.2|109343.4|109143.4|77
1722987370000|2024-08-06 23:36:10|109355.5|109155.5|109357.2|109157.2|109360|109160|109343.7|109143.7|71
1722987380000|2024-08-06 23:36:20|109358.3|109158.3|109354.5|109154.5|109391.4|109191.4|109347.8|109147.8|58
1722987390000|2024-08-06 23:36:30|109352.3|109152.3|109349.2|109149.2|109369|109169|109341.8|109141.8|59
1722987400000|2024-08-06 23:36:40|109349|109149|109370.6|109170.6|109372.6|109172.6|109348.6|109148.6|65
1722987410000|2024-08-06 23:36:50|109369.1|109172.2|109367.5|109168.6|109383.4|109183.4|109350.1|109164.2|70
1722987420000|2024-08-06 23:37:00|109368.3|109169.5|109370.5|109170.5|109372.6|109186.1|109360.1|109160.1|63
1722987430000|2024-08-06 23:37:10|109372|109172|109369.6|109173.5|109374.8|109176.7|109362.6|109162.6|61
1722987440000|2024-08-06 23:37:20|109371.1|109171.5|109418.3|109218.3|109424.3|109224.3|109366.6|109167.5|73
1722987450000|2024-08-06 23:37:30|109418.7|109218.7|109368.8|109168.8|109420.4|109220.4|109362.6|109162.6|56
1722987460000|2024-08-06 23:37:40|109364.6|109164.6|109367.6|109173.5|109377|109177.4|109361.9|109161.9|68
1722987470000|2024-08-06 23:37:50|109365.9|109174|109368.2|109177.4|109374.4|109180.3|109364.6|109164.6|62
1722987480000|2024-08-06 23:38:00|109369.7|109177.3|109374.9|109174.9|109376.1|109183.1|109365.3|109167.3|66
1722987490000|2024-08-06 23:38:10|109375.2|109176|109378|109178|109395.1|109195.1|109356.2|109162.4|64
1722987500000|2024-08-06 23:38:20|109378.3|109178.3|109367.3|109170.5|109384.8|109184.8|109367.3|109168.7|62
1722987510000|2024-08-06 23:38:30|109370.2|109170.2|109370.8|109172|109376.6|109178.2|109363.9|109164.2|71
1722987520000|2024-08-06 23:38:40|109366.2|109166.2|109362.8|109174.9|109372.5|109176.3|109361|109161|72
1722987530000|2024-08-06 23:38:50|109371.6|109175.1|109387.7|109187.7|109419.8|109219.8|109366.8|109166.8|76
1722987540000|2024-08-06 23:39:00|109368.2|109179.1|109370.8|109170.8|109390.8|109190.8|109360.1|109163.8|67
1722987550000|2024-08-06 23:39:10|109368.1|109171.6|109365.4|109176|109374.9|109179|109362.1|109162.1|69
1722987560000|2024-08-06 23:39:20|109366.5|109176.4|109365.7|109169.7|109373.1|109191.7|109352.5|109167.7|62
1722987570000|2024-08-06 23:39:30|109366.2|109169.2|109364.1|109176|109370.9|109182.6|109351.2|109163.7|56
1722987580000|2024-08-06 23:39:40|109366.3|109178.2|109366.7|109169.7|109373.1|109182|109362|109162|67
1722987590000|2024-08-06 23:39:50|109365.9|109166.7|109371.2|109175.8|109373.3|109183.1|109360.1|109160.1|67
1722987600000|2024-08-06 23:40:00|109369.6|109176.3|109357.1|109163.3|109391.1|109191.1|109353.2|109156.5|73
1722987610000|2024-08-06 23:40:10|109359.3|109160.8|109365.2|109165.2|109368|109168|109333.7|109150.8|72
1722987620000|2024-08-06 23:40:20|109364.9|109164.9|109357.6|109157.6|109366.3|109166.3|109330.8|109148.3|74
1722987630000|2024-08-06 23:40:30|109359.5|109159.5|109330.3|109156.6|109362.4|109169.6|109321.7|109139.3|63
1722987640000|2024-08-06 23:40:40|109331|109152.2|109328.7|109157.9|109359.8|109159.8|109324.3|109147.7|68
1722987650000|2024-08-06 23:40:50|109328.9|109157.3|109325.8|109152.7|109359.6|109159.6|109325.4|109144.8|63
1722987660000|2024-08-06 23:41:00|109328.1|109155|109353|109158.7|109365.1|109167.3|109321.7|109134.1|68
1722987670000|2024-08-06 23:41:10|109353.4|109159.3|109366.8|109166.8|109402.5|109202.5|109353.4|109153.7|74
1722987680000|2024-08-06 23:41:20|109370.5|109170.5|109363.6|109169.2|109370.5|109171.1|109358.4|109158.4|76
1722987690000|2024-08-06 23:41:30|109363|109167.8|109355.1|109168.7|109382.6|109182.6|109349.2|109153.6|77
1722987700000|2024-08-06 23:41:40|109353.7|109174.8|109365.4|109173.1|109384.4|109184.4|109350.7|109158.1|78
1722987710000|2024-08-06 23:41:50|109364.5|109173.8|109386|109186|109434.3|109234.3|109361.9|109163.7|75
1722987720000|2024-08-06 23:42:00|109389.1|109189.1|109368.8|109181.3|109399.4|109199.4|109363.7|109172.5|61
1722987730000|2024-08-06 23:42:10|109366.3|109186.8|109372.7|109179.2|109392.9|109192.9|109365.3|109170.5|54
1722987740000|2024-08-06 23:42:20|109371.7|109180.1|109373.9|109177.3|109376.7|109194.6|109362.1|109162.1|67
1722987750000|2024-08-06 23:42:30|109375|109175|109369.9|109176.3|109377.7|109190.7|109364.2|109164.2|62
1722987760000|2024-08-06 23:42:40|109368.9|109178.4|109368.9|109175.7|109387.2|109187.2|109362.9|109163.3|67
1722987770000|2024-08-06 23:42:50|109369.4|109175.8|109358.5|109160.7|109374|109181|109356.8|109159|71
1722987780000|2024-08-06 23:43:00|109357.4|109164.7|109371.6|109171.6|109371.6|109177.3|109355.8|109160.5|60
1722987790000|2024-08-06 23:43:10|109373.9|109173.9|109365.8|109169.8|109373.9|109181.1|109360.5|109160.8|71
1722987800000|2024-08-06 23:43:20|109363.8|109168.4|109361.5|109161.9|109369.3|109175|109357.8|109157.8|71
1722987810000|2024-08-06 23:43:30|109360.2|109164.2|109371.1|109179.3|109372.4|109182.8|109357.2|109161.1|58
1722987820000|2024-08-06 23:43:40|109369.4|109180.7|109370.1|109172.5|109373.3|109182.5|109362.5|109162.5|67
1722987830000|2024-08-06 23:43:50|109364.2|109172.9|109358.4|109158.4|109369.6|109177.1|109350.4|109153.8|74
1722987840000|2024-08-06 23:44:00|109356.5|109158.8|109408.4|109208.4|109426.7|109226.7|109349.4|109149.4|78
1722987850000|2024-08-06 23:44:10|109395.7|109195.7|109411.8|109211.8|109434.4|109234.4|109376.8|109176.8|73
1722987860000|2024-08-06 23:44:20|109411.1|109211.1|109417.7|109217.7|109440.4|109240.4|109385.9|109185.9|76
1722987870000|2024-08-06 23:44:30|109419.6|109219.6|109384.1|109184.1|109419.6|109219.6|109367|109167|69
1722987880000|2024-08-06 23:44:40|109370.6|109170.6|109382|109182|109404.7|109204.7|109360.1|109163.7|71
1722987890000|2024-08-06 23:44:50|109385|109185|109366.7|109175.9|109385|109185|109364.5|109170.1|54
1722987900000|2024-08-06 23:45:00|109364.2|109165.5|109375.7|109178.9|109390.5|109190.5|109362.8|109165.5|62
1722987910000|2024-08-06 23:45:10|109372.9|109181.2|109373.6|109176|109385.9|109185.9|109366.9|109166.9|67
1722987920000|2024-08-06 23:45:20|109371.3|109177.9|109369.4|109169.4|109412.4|109212.4|109368.2|109168.2|73
1722987930000|2024-08-06 23:45:30|109370.3|109170.3|109365|109165|109382.1|109182.1|109365|109165|63
1722987940000|2024-08-06 23:45:40|109381.9|109181.9|109374.2|109176.8|109391.3|109191.3|109361.1|109163|71
1722987950000|2024-08-06 23:45:50|109369.7|109189.3|109357|109157|109388.9|109189.3|109357|109157|72
1722987960000|2024-08-06 23:46:00|109358.1|109158.1|109377.8|109177.8|109388.3|109188.3|109354.4|109154.4|71
1722987970000|2024-08-06 23:46:10|109377.5|109180.9|109365.6|109173|109391.7|109191.7|109360.1|109166.5|70
1722987980000|2024-08-06 23:46:20|109367.5|109167.5|109364.2|109165.9|109378.9|109184.6|109354.8|109159.1|71
1722987990000|2024-08-06 23:46:30|109362.4|109165.8|109367.8|109167.8|109370.5|109173.3|109358.3|109158.5|75
1722988000000|2024-08-06 23:46:40|109365|109168.8|109363.2|109166|109370.1|109177.6|109361.5|109161.5|70
1722988010000|2024-08-06 23:46:50|109361.9|109170.3|109363|109166.6|109373.6|109178.2|109356.2|109156.2|75
1722988020000|2024-08-06 23:47:00|109364.8|109166|109365.3|109165.4|109367.6|109175.7|109356.3|109156.5|77
1722988030000|2024-08-06 23:47:10|109364.4|109171.4|109366.8|109166.8|109395.6|109195.6|109357.1|109157.1|75
1722988040000|2024-08-06 23:47:20|109368.1|109168.1|109372.1|109172.1|109386.3|109186.3|109349.3|109162|77
1722988050000|2024-08-06 23:47:30|109367|109167|109358.3|109158.3|109376.2|109176.2|109357|109157|76
1722988060000|2024-08-06 23:47:40|109356.3|109156.3|109363.2|109163.2|109408|109208|109355|109156.3|70
1722988070000|2024-08-06 23:47:50|109361.2|109162.1|109366.5|109166.5|109386.9|109186.9|109349.2|109157.3|72
1722988080000|2024-08-06 23:48:00|109365.7|109165.7|109349.4|109156.9|109369.3|109169.3|109345.4|109150.4|62
1722988090000|2024-08-06 23:48:10|109350.6|109155.5|109366.7|109167.4|109371.6|109171.6|109337.1|109149.7|65
1722988100000|2024-08-06 23:48:20|109366|109169.7|109356|109160.5|109378.9|109178.9|109349.8|109154|73
1722988110000|2024-08-06 23:48:30|109357|109159.7|109372.7|109172.7|109378.5|109178.5|109353.6|109155.2|75
1722988120000|2024-08-06 23:48:40|109352.7|109152.7|109360.3|109164.7|109379.7|109179.7|109352.7|109152.7|73
1722988130000|2024-08-06 23:48:50|109363|109165.4|109357|109158.5|109372.5|109172.5|109353.4|109156|73
1722988140000|2024-08-06 23:49:00|109354.3|109154.3|109360.1|109162.3|109369.4|109169.4|109349.2|109149.2|74
1722988150000|2024-08-06 23:49:10|109361|109162.8|109371.3|109171.3|109409.3|109209.3|109356.2|109156.2|79
1722988160000|2024-08-06 23:49:20|109376.3|109176.3|109361.3|109161.3|109394.6|109194.6|109361.3|109161.3|71
1722988170000|2024-08-06 23:49:30|109361.9|109161.9|109364|109164|109366.9|109166.9|109350.8|109150.8|65
1722988180000|2024-08-06 23:49:40|109359.9|109159.9|109365|109165|109368.6|109177.6|109359.9|109159.9|61
1722988190000|2024-08-06 23:49:50|109364.5|109164.5|109381.3|109181.3|109386.1|109186.1|109355.2|109158.3|66
1722988200000|2024-08-06 23:50:00|109363.1|109177|109367.3|109167.3|109381.9|109181.9|109358.9|109160.4|70
1722988210000|2024-08-06 23:50:10|109364.5|109164.5|109376|109178|109381.2|109181.2|109361|109161|69
1722988220000|2024-08-06 23:50:20|109377.1|109178.9|109366.8|109166.8|109393.5|109193.5|109360.8|109160.8|67
1722988230000|2024-08-06 23:50:30|109368.3|109168.3|109363.9|109178.3|109391.7|109191.7|109360.6|109166.6|66
1722988240000|2024-08-06 23:50:40|109390.3|109190.3|109371.1|109171.1|109390.4|109190.4|109361.9|109164.2|68
1722988250000|2024-08-06 23:50:50|109365.7|109165.7|109371.3|109180.2|109376.6|109183.3|109365.7|109165.7|64
1722988260000|2024-08-06 23:51:00|109375.4|109181.8|109374.9|109179.1|109377.8|109184.5|109366.7|109173|64
1722988270000|2024-08-06 23:51:10|109374.7|109181|109365.3|109165.3|109395.9|109195.9|109363.6|109163.6|70
1722988280000|2024-08-06 23:51:20|109365.1|109166|109364.6|109164.6|109373.2|109173.2|109355|109155|71
1722988290000|2024-08-06 23:51:30|109370.3|109170.3|109364.4|109164.4|109371.1|109171.1|109356.2|109156.2|72
1722988300000|2024-08-06 23:51:40|109367.3|109167.3|109367.6|109167.6|109371.3|109171.3|109335.5|109151|72
1722988310000|2024-08-06 23:51:50|109364.9|109164.9|109373.4|109173.4|109388.6|109188.6|109341.1|109154.7|73
1722988320000|2024-08-06 23:52:00|109370|109170|109369.8|109169.8|109391.1|109191.1|109351.6|109153.8|72
1722988330000|2024-08-06 23:52:10|109374.5|109174.5|109367.8|109167.8|109395.3|109195.3|109358.6|109158.6|76
1722988340000|2024-08-06 23:52:20|109367.6|109167.6|109368.7|109168.7|109401.9|109201.9|109354.1|109154.1|71
1722988350000|2024-08-06 23:52:30|109372.5|109172.5|109380.3|109180.3|109386.7|109186.7|109360|109161.4|71
1722988360000|2024-08-06 23:52:40|109381.7|109181.7|109343.4|109148.3|109384.7|109184.7|109343.4|109148.3|72
1722988370000|2024-08-06 23:52:50|109343.2|109148.1|109340.6|109146.2|109348.1|109149.8|109311.9|109137.5|76
1722988380000|2024-08-06 23:53:00|109316.3|109145.3|109342.2|109147.8|109346.5|109149.1|109313.4|109139.2|71
1722988390000|2024-08-06 23:53:10|109343.6|109147.5|109354.3|109154.3|109360.8|109160.8|109315.9|109144.5|75
1722988400000|2024-08-06 23:53:20|109353.7|109153.7|109356.8|109156.8|109362.4|109162.4|109329|109147.9|72
1722988410000|2024-08-06 23:53:30|109355.6|109155.6|109355.6|109155.6|109368.4|109168.4|109336.6|109137.9|78
1722988420000|2024-08-06 23:53:40|109357.4|109157.4|109347.3|109148.8|109361.7|109161.7|109342.4|109147.9|73
1722988430000|2024-08-06 23:53:50|109349.2|109151.3|109355.9|109155.9|109361.8|109161.8|109334.5|109145.6|73
1722988440000|2024-08-06 23:54:00|109355.5|109155.5|109333.8|109151.9|109360.8|109160.8|109330.3|109146.3|64
1722988450000|2024-08-06 23:54:10|109357.3|109157.3|109355.1|109155.1|109360.8|109160.8|109331.9|109148.8|67
1722988460000|2024-08-06 23:54:20|109351.9|109151.9|109359|109159|109364.4|109164.4|109318.6|109149.5|71
1722988470000|2024-08-06 23:54:30|109357.8|109157.8|109337.2|109148.6|109364|109164|109335.7|109141.2|69
1722988480000|2024-08-06 23:54:40|109335.7|109153.2|109358.3|109158.3|109361.8|109161.8|109334.6|109150.1|69
1722988490000|2024-08-06 23:54:50|109359.7|109159.7|109360.4|109160.4|109365.9|109165.9|109333|109144.8|68
1722988500000|2024-08-06 23:55:00|109359.9|109159.9|109365.9|109165.9|109365.9|109165.9|109334.5|109149.2|73
1722988510000|2024-08-06 23:55:10|109367.9|109167.9|109362|109162|109369.7|109169.7|109337|109152.3|71
1722988520000|2024-08-06 23:55:20|109358.2|109158.2|109355.5|109155.5|109365.3|109165.3|109335.7|109146.5|70
1722988530000|2024-08-06 23:55:30|109361.7|109161.7|109363.6|109163.6|109367.9|109167.9|109345.2|109147.7|69
1722988540000|2024-08-06 23:55:40|109359.2|109159.2|109356.6|109158|109366.8|109166.8|109344.6|109154.9|73
1722988550000|2024-08-06 23:55:50|109358|109160.4|109361.3|109164.9|109368.5|109168.5|109350.4|109156.9|74
1722988560000|2024-08-06 23:56:00|109364.3|109164.3|109359.3|109161.2|109369.5|109169.5|109351.8|109156.3|77
1722988570000|2024-08-06 23:56:10|109359|109161|109347.4|109165.5|109368.6|109168.6|109344.3|109156.2|71
1722988580000|2024-08-06 23:56:20|109352|109169.2|109344|109154.9|109366.2|109169.2|109336.9|109154.9|70
1722988590000|2024-08-06 23:56:30|109342.8|109155|109375.8|109175.8|109376.3|109176.3|109333.5|109154.8|72
1722988600000|2024-08-06 23:56:40|109354.4|109163.9|109358.6|109158.6|109378.6|109178.6|109352.4|109158.2|68
1722988610000|2024-08-06 23:56:50|109351.3|109167.8|109336.4|109180.5|109378.7|109183.2|109335.8|109160.6|33
1722988620000|2024-08-06 23:57:00|109336.1|109182.4|109340.4|109194.9|109353.5|109203.3|109333.5|109178.1|26
1722988630000|2024-08-06 23:57:10|109340.5|109195|109401.4|109201.4|109436.9|109236.9|109340.5|109165.9|46
1722988640000|2024-08-06 23:57:20|109402.3|109202.3|109406.4|109206.4|109426.7|109226.7|109372.6|109172.6|76
1722988650000|2024-08-06 23:57:30|109408.5|109208.5|109386.6|109195.9|109448.1|109248.1|109366|109166|79
1722988660000|2024-08-06 23:57:40|109384.9|109197.8|109385.1|109212.1|109395.4|109216|109369.5|109187.9|57
1722988670000|2024-08-06 23:57:50|109385.8|109211.3|109384.4|109211.2|109392|109225.2|109373.4|109208.2|55
1722988680000|2024-08-06 23:58:00|109382.4|109212.6|109384.1|109224.5|109392|109224.5|109372.6|109194.7|68
1722988690000|2024-08-06 23:58:10|109385.5|109220.4|109373.7|109223.8|109398|109227.8|109365|109206.8|67
1722988700000|2024-08-06 23:58:20|109390|109220.6|109359.9|109231.9|109394.8|109235.5|109356|109205.1|49
1722988710000|2024-08-06 23:58:30|109359.1|109231|109323.1|109273.1|109375.6|109283.8|109319.3|109231|44
1722988720000|2024-08-06 23:58:40|109323.3|109273.3|109321.8|109271.8|109359.3|109278.7|109314|109225.5|53
1722988730000|2024-08-06 23:58:50|109321.2|109271.2|109316|109266|109353.1|109271.2|109308.1|109225.3|40
1722988740000|2024-08-06 23:59:00|109356.6|109224.6|109315.6|109265.6|109369.3|109288.3|109314|109224.6|36
1722988750000|2024-08-06 23:59:10|109316.1|109266.1|109315.2|109265.2|109322.3|109272.3|109314.9|109264.9|34
1722988760000|2024-08-06 23:59:20|109315|109265|109308.3|109258.3|109323.4|109273.4|109308.3|109258.3|26
1722988770000|2024-08-06 23:59:30|109308.4|109258.4|109302|109252|109308.6|109258.6|109299.1|109249.1|32
1722988780000|2024-08-06 23:59:40|109302.4|109252.4|109302.6|109252.6|109354.5|109274.2|109302.4|109213.6|51
1722988790000|2024-08-06 23:59:50|109303|109253|109303.9|109253.9|109304.7|109254.7|109299.2|109249.2|14
1722988800000|2024-08-07 00:00:00|109304.3|109254.3|109292.8|109242.8|109345.5|109254.3|109277.1|109187.5|65
1722988810000|2024-08-07 00:00:10|109292.9|109242.9|109290.1|109240.1|109304.4|109254.4|109284.7|109234.7|53
1722988820000|2024-08-07 00:00:20|109291.6|109241.6|109292.1|109242.1|109299.6|109249.6|109290.3|109240.3|28
1722988830000|2024-08-07 00:00:30|109293.5|109243.5|109307.2|109257.2|109309.2|109259.2|109288.1|109238.1|53
1722988840000|2024-08-07 00:00:40|109307.4|109257.4|109303.7|109253.7|109311.3|109261.3|109297.5|109247.5|43
1722988850000|2024-08-07 00:00:50|109304.1|109254.1|109300.3|109250.3|109306|109256|109292.9|109242.9|39
1722988860000|2024-08-07 00:01:00|109300|109250|109304.3|109254.3|109346|109266.4|109300|109214.3|47
1722988870000|2024-08-07 00:01:10|109302.6|109252.6|109307|109257|109308|109258|109301.2|109251.2|17
1722988880000|2024-08-07 00:01:20|109306.7|109256.7|109308.6|109258.6|109308.8|109258.8|109304.2|109254.2|30
1722988890000|2024-08-07 00:01:30|109308.5|109258.5|109305.8|109255.8|109308.5|109258.5|109302.4|109252.4|31
1722988900000|2024-08-07 00:01:40|109305.6|109255.6|109298.2|109248.2|109346.9|109257.3|109295.8|109211.5|44
1722988910000|2024-08-07 00:01:50|109298.3|109248.3|109305.9|109255.9|109305.9|109255.9|109295.6|109245.6|32
1722988920000|2024-08-07 00:02:00|109306.1|109256.1|109306.6|109256.6|109307.9|109257.9|109301.4|109251.4|45
1722988930000|2024-08-07 00:02:10|109305.7|109255.7|109316.4|109266.4|109355.3|109270.1|109302.3|109217.7|56
1722988940000|2024-08-07 00:02:20|109317.2|109267.2|109311|109261|109360.1|109268|109307.6|109210.1|30
1722988950000|2024-08-07 00:02:30|109310.7|109260.7|109307.2|109257.2|109350.8|109260.7|109303.3|109207.8|38
1722988960000|2024-08-07 00:02:40|109306.9|109256.9|109302.8|109252.8|109306.9|109256.9|109294.7|109244.7|33
1722988970000|2024-08-07 00:02:50|109304|109254|109291.5|109241.5|109341|109259.2|109286.8|109202|45
1722988980000|2024-08-07 00:03:00|109290.1|109240.1|109285|109235|109293.5|109243.5|109284.3|109234.3|20
1722988990000|2024-08-07 00:03:10|109285.8|109235.8|109280.5|109230.5|109287.7|109237.7|109279.8|109229.8|27
1722989000000|2024-08-07 00:03:20|109284.6|109234.6|109282.3|109232.3|109338.3|109237.1|109278.3|109192.4|41
1722989010000|2024-08-07 00:03:30|109282.1|109232.1|109287.8|109237.8|109333.9|109237.9|109281.2|109200.2|14
1722989020000|2024-08-07 00:03:40|109338.3|109199.1|109291.2|109241.2|109338.3|109241.2|109283|109199.1|30
1722989030000|2024-08-07 00:03:50|109291.1|109241.1|109283.2|109233.2|109291.5|109241.5|109283.2|109233.2|17
1722989040000|2024-08-07 00:04:00|109283.1|109233.1|109280.9|109230.9|109285.2|109235.2|109279.8|109229.8|17
1722989050000|2024-08-07 00:04:10|109281.2|109231.2|109288.7|109238.7|109289.8|109239.8|109281|109231|19
1722989060000|2024-08-07 00:04:20|109287.4|109237.4|109285.5|109235.5|109287.4|109237.4|109278|109228|23
1722989070000|2024-08-07 00:04:30|109288.2|109238.2|109286.4|109236.4|109289.5|109239.5|109286.2|109236.2|12
1722989080000|2024-08-07 00:04:40|109286.1|109236.1|109280.4|109230.4|109286.8|109236.8|109277|109227|18
1722989090000|2024-08-07 00:04:50|109280.5|109230.5|109278.7|109228.7|109283|109233|109274.9|109224.9|12
1722989100000|2024-08-07 00:05:00|109278.2|109228.2|109278.9|109228.9|109279.9|109229.9|109276|109226|12
1722989110000|2024-08-07 00:05:10|109275.5|109225.5|109273.1|109223.1|109282|109232|109268.8|109218.8|27
1722989120000|2024-08-07 00:05:20|109272.5|109222.5|109272.2|109222.2|109276.2|109226.2|109266.8|109216.8|27
1722989130000|2024-08-07 00:05:30|109268.4|109218.4|109265|109215|109272.8|109222.8|109263.1|109213.1|24
1722989140000|2024-08-07 00:05:40|109265.5|109215.5|109259.7|109209.7|109265.5|109215.5|109259.3|109209.3|29
1722989150000|2024-08-07 00:05:50|109259.2|109209.2|109259.4|109209.4|109263.3|109213.3|109259.2|109209.2|22
1722989160000|2024-08-07 00:06:00|109258.7|109208.7|109264|109214|109269.5|109219.5|109258.7|109208.7|31
1722989170000|2024-08-07 00:06:10|109263.8|109213.8|109248.5|109198.5|109265.2|109215.2|109248.5|109198.5|44
1722989180000|2024-08-07 00:06:20|109248.4|109198.4|109255.8|109205.8|109296.2|109208.3|109246.7|109170.1|45
1722989190000|2024-08-07 00:06:30|109255|109205|109261.1|109211.1|109263.1|109213.1|109253.1|109203.1|35
1722989200000|2024-08-07 00:06:40|109264.7|109214.7|109263.4|109213.4|109269.2|109219.2|109263.4|109213.4|28
1722989210000|2024-08-07 00:06:50|109263.3|109213.3|109263.4|109213.4|109264.4|109214.4|109263.1|109213.1|14
1722989220000|2024-08-07 00:07:00|109264|109214|109261.2|109211.2|109264.2|109214.2|109260.6|109210.6|20
1722989230000|2024-08-07 00:07:10|109261.3|109211.3|109261.7|109211.7|109261.7|109211.7|109260.8|109210.8|11
1722989240000|2024-08-07 00:07:20|109261.9|109211.9|109258.7|109208.7|109265.8|109215.8|109258.7|109208.7|24
1722989250000|2024-08-07 00:07:30|109261.8|109211.8|109262.1|109212.1|109270|109220|109260|109210|16
1722989260000|2024-08-07 00:07:40|109265.5|109215.5|109258.6|109208.6|109294.9|109215.5|109251.6|109153|21
1722989270000|2024-08-07 00:07:50|109258.8|109208.8|109263.3|109213.3|109267.2|109217.2|109258.8|109208.8|30
1722989280000|2024-08-07 00:08:00|109262.8|109212.8|109269.2|109219.2|109271.9|109221.9|109262.8|109212.8|20
1722989290000|2024-08-07 00:08:10|109269.3|109219.3|109277.1|109227.1|109326.8|109227.1|109265.9|109163.4|36
1722989300000|2024-08-07 00:08:20|109276.2|109226.2|109277.7|109227.7|109318.3|109230.2|109268.3|109178.7|35
1722989310000|2024-08-07 00:08:30|109273.7|109223.7|109263.7|109213.7|109275.2|109225.2|109263.5|109213.5|27
1722989320000|2024-08-07 00:08:40|109263.4|109213.4|109276.5|109226.5|109326.6|109239.2|109263.4|109182|48
1722989330000|2024-08-07 00:08:50|109274.4|109224.4|109263.8|109213.8|109309.4|109224.4|109261.6|109184.2|43
1722989340000|2024-08-07 00:09:00|109263.4|109213.4|109261.6|109211.6|109263.8|109213.8|109258.7|109208.7|28
1722989350000|2024-08-07 00:09:10|109261.7|109211.7|109260|109210|109296|109211.7|109250.2|109158.7|26
1722989360000|2024-08-07 00:09:20|109260.3|109210.3|109264.1|109214.1|109264.1|109214.1|109254.5|109204.5|20
1722989370000|2024-08-07 00:09:30|109263.9|109213.9|109257.9|109207.9|109264.5|109214.5|109257.6|109207.6|23
1722989380000|2024-08-07 00:09:40|109258.1|109208.1|109260.8|109210.8|109264.1|109214.1|109257.8|109207.8|18
1722989390000|2024-08-07 00:09:50|109260.5|109210.5|109260.3|109210.3|109302.5|109211.5|109251.6|109154.7|36
1722989400000|2024-08-07 00:10:00|109260.1|109210.1|109254.2|109204.2|109295.4|109210.1|109249.1|109145.7|26
1722989410000|2024-08-07 00:10:10|109253.8|109203.8|109272.9|109222.9|109272.9|109222.9|109253.8|109203.8|38
1722989420000|2024-08-07 00:10:20|109273.6|109223.6|109269.7|109219.7|109307.2|109225.3|109263.1|109175.6|57
1722989430000|2024-08-07 00:10:30|109269.6|109219.6|109277.6|109227.6|109334.5|109234|109264.2|109174.6|46
1722989440000|2024-08-07 00:10:40|109278.4|109228.4|109294.9|109244.9|109349.9|109247.6|109277.3|109193.1|49
1722989450000|2024-08-07 00:10:50|109295|109245|109288.4|109238.4|109297.3|109247.3|109287.2|109237.2|39
1722989460000|2024-08-07 00:11:00|109288.3|109238.3|109288.8|109238.8|109295.1|109245.1|109288.1|109238.1|18
1722989470000|2024-08-07 00:11:10|109288.6|109238.6|109296.9|109246.9|109297.4|109247.4|109288.6|109238.6|26
1722989480000|2024-08-07 00:11:20|109296.6|109246.6|109277.7|109227.7|109319.5|109246.6|109275.7|109184.3|50
1722989490000|2024-08-07 00:11:30|109277.2|109227.2|109293.9|109243.9|109341.7|109246.2|109277.2|109171.6|48
1722989500000|2024-08-07 00:11:40|109293.6|109243.6|109296.8|109246.8|109329.9|109248.6|109287.8|109200.5|30
1722989510000|2024-08-07 00:11:50|109298.2|109248.2|109293|109243|109298.2|109248.2|109292.8|109242.8|16
1722989520000|2024-08-07 00:12:00|109292.7|109242.7|109291.1|109241.1|109355.2|109246.8|109285.2|109174.9|43
1722989530000|2024-08-07 00:12:10|109290.8|109240.8|109302.4|109252.4|109349.6|109255.6|109290.8|109198.3|46
1722989540000|2024-08-07 00:12:20|109302.8|109252.8|109299|109249|109332.2|109258.6|109292.9|109205|34
1722989550000|2024-08-07 00:12:30|109296.6|109246.6|109295.3|109245.3|109299|109249|109292.5|109242.5|19
1722989560000|2024-08-07 00:12:40|109294.5|109244.5|109300.4|109250.4|109302.1|109252.1|109293.4|109243.4|36
1722989570000|2024-08-07 00:12:50|109298.5|109248.5|109293.2|109243.2|109345.4|109254.1|109293.2|109208|32
1722989580000|2024-08-07 00:13:00|109301.9|109251.9|109294.2|109244.2|109344.1|109252|109290.1|109205.9|23
1722989590000|2024-08-07 00:13:10|109289|109239|109289.2|109239.2|109298.1|109248.1|109289|109239|18
1722989600000|2024-08-07 00:13:20|109289.3|109239.3|109292.9|109242.9|109298.2|109248.2|109288|109238|32
1722989610000|2024-08-07 00:13:30|109293.1|109243.1|109301.4|109251.4|109302.9|109252.9|109293.1|109243.1|40
1722989620000|2024-08-07 00:13:40|109298.5|109248.5|109297.6|109247.6|109333.8|109254.8|109295|109208.4|28
1722989630000|2024-08-07 00:13:50|109297.5|109247.5|109302.3|109252.3|109303.6|109253.6|109294.7|109244.7|25
1722989640000|2024-08-07 00:14:00|109300.9|109250.9|109291.3|109241.3|109304.7|109254.7|109291.3|109241.3|39
1722989650000|2024-08-07 00:14:10|109297|109247|109291.8|109241.8|109297.2|109247.2|109287.4|109237.4|44
1722989660000|2024-08-07 00:14:20|109288.6|109238.6|109286.9|109236.9|109326.5|109245.8|109286.6|109200.2|34
1722989670000|2024-08-07 00:14:30|109286.8|109236.8|109289.6|109239.6|109330.1|109246.8|109286.8|109202.5|32
1722989680000|2024-08-07 00:14:40|109290.1|109240.1|109297.6|109247.6|109339.3|109247.7|109290.1|109198|13
1722989690000|2024-08-07 00:14:50|109297.8|109247.8|109297.2|109247.2|109297.8|109247.8|109295.9|109245.9|19
1722989700000|2024-08-07 00:15:00|109297.1|109247.1|109292.1|109242.1|109297.2|109247.2|109291.2|109241.2|20
1722989710000|2024-08-07 00:15:10|109291.8|109241.8|109291.4|109241.4|109291.8|109241.8|109288.8|109238.8|14
1722989720000|2024-08-07 00:15:20|109290|109240|109291.8|109241.8|109338.6|109247.1|109290|109173.9|29
1722989730000|2024-08-07 00:15:30|109292.2|109242.2|109290.2|109240.2|109333|109246.3|109285.8|109177.2|42
1722989740000|2024-08-07 00:15:40|109290.4|109240.4|109290.6|109240.6|109291.2|109241.2|109289.3|109239.3|16
1722989750000|2024-08-07 00:15:50|109290.5|109240.5|109290.4|109240.4|109292.7|109242.7|109279.4|109229.4|44
1722989760000|2024-08-07 00:16:00|109289.2|109239.2|109335.3|109209.8|109335.3|109244.7|109286.4|109200.5|34
1722989770000|2024-08-07 00:16:10|109288.2|109238.2|109288.3|109238.3|109288.6|109238.6|109285.9|109235.9|17
1722989780000|2024-08-07 00:16:20|109288.2|109238.2|109289.7|109239.7|109334.1|109246.6|109287.4|109208.4|24
1722989790000|2024-08-07 00:16:30|109289.4|109239.4|109275.9|109225.9|109291.5|109241.5|109275.9|109225.9|28
1722989800000|2024-08-07 00:16:40|109276.1|109226.1|109270.8|109220.8|109277.1|109227.1|109269.9|109219.9|28
1722989810000|2024-08-07 00:16:50|109270.7|109220.7|109268.5|109218.5|109279.1|109229.1|109266.4|109216.4|37
1722989820000|2024-08-07 00:17:00|109268.6|109218.6|109261.9|109211.9|109272.9|109222.9|109261.2|109211.2|59
1722989830000|2024-08-07 00:17:10|109261.3|109211.3|109253.1|109203.1|109265.6|109215.6|109251.2|109201.2|31
1722989840000|2024-08-07 00:17:20|109255.8|109205.8|109251.6|109201.6|109255.8|109205.8|109246.1|109196.1|54
1722989850000|2024-08-07 00:17:30|109251.3|109201.3|109251.5|109201.5|109252.4|109202.4|109250.3|109200.3|32
1722989860000|2024-08-07 00:17:40|109251.4|109201.4|109245.5|109195.5|109251.4|109201.4|109242.2|109192.2|38
1722989870000|2024-08-07 00:17:50|109245.3|109195.3|109243.1|109193.1|109245.5|109195.5|109242.9|109192.9|15
1722989880000|2024-08-07 00:18:00|109243|109193|109245.1|109195.1|109245.1|109195.1|109242.9|109192.9|14
1722989890000|2024-08-07 00:18:10|109245.3|109195.3|109238.4|109188.4|109245.5|109195.5|109234.7|109184.7|29
1722989900000|2024-08-07 00:18:20|109238.6|109188.6|109235.4|109185.4|109240.7|109190.7|109235.4|109185.4|18
1722989910000|2024-08-07 00:18:30|109235.2|109185.2|109228.5|109178.5|109237.7|109187.7|109228.4|109178.4|20
1722989920000|2024-08-07 00:18:40|109229.1|109179.1|109231.8|109181.8|109237|109187|109227.1|109177.1|25
1722989930000|2024-08-07 00:18:50|109231.9|109181.9|109220.7|109170.7|109233.7|109183.7|109220.7|109170.7|23
1722989940000|2024-08-07 00:19:00|109221.5|109171.5|109230.1|109180.1|109231.1|109181.1|109221.5|109171.5|30
1722989950000|2024-08-07 00:19:10|109232.8|109182.8|109238.6|109188.6|109238.6|109188.6|109232.5|109182.5|26
1722989960000|2024-08-07 00:19:20|109238.7|109188.7|109237.8|109187.8|109239.9|109189.9|109231.7|109181.7|36
1722989970000|2024-08-07 00:19:30|109237.9|109187.9|109236.4|109186.4|109240.8|109190.8|109235.7|109185.7|13
1722989980000|2024-08-07 00:19:40|109235.5|109185.5|109238.5|109188.5|109240.4|109190.4|109235.3|109185.3|27
1722989990000|2024-08-07 00:19:50|109237.6|109187.6|109245.2|109195.2|109245.2|109195.2|109237.6|109187.6|18
1722990000000|2024-08-07 00:20:00|109245.6|109195.6|109248.6|109198.6|109248.7|109198.7|109241.1|109191.1|28
1722990010000|2024-08-07 00:20:10|109248.7|109198.7|109239.1|109189.1|109251.4|109201.4|109236.3|109186.3|39
1722990020000|2024-08-07 00:20:20|109239.2|109189.2|109240.3|109190.3|109243.2|109193.2|109236.5|109186.5|33
1722990030000|2024-08-07 00:20:30|109239.1|109189.1|109238.6|109188.6|109240.8|109190.8|109235.8|109185.8|14
1722990040000|2024-08-07 00:20:40|109238.3|109188.3|109242.5|109192.5|109245.4|109195.4|109224.5|109174.5|43
1722990050000|2024-08-07 00:20:50|109242.2|109192.2|109233.2|109183.2|109243.3|109193.3|109232.4|109182.4|35
1722990060000|2024-08-07 00:21:00|109233|109183|109231.1|109181.1|109233|109183|109229|109179|23
1722990070000|2024-08-07 00:21:10|109231|109181|109220|109170|109231|109181|109216.8|109166.8|46
1722990080000|2024-08-07 00:21:20|109221|109171|109226.6|109176.6|109227.1|109177.1|109218.6|109168.6|43
1722990090000|2024-08-07 00:21:30|109226.8|109176.8|109218.2|109168.2|109230.3|109180.3|109217.4|109167.4|28
1722990100000|2024-08-07 00:21:40|109217.8|109167.8|109225.7|109175.7|109230|109180|109211.5|109161.5|43
1722990110000|2024-08-07 00:21:50|109223.2|109173.2|109220.7|109170.7|109225.2|109175.2|109213.2|109163.2|41
1722990120000|2024-08-07 00:22:00|109220.4|109170.4|109218.5|109168.5|109220.6|109170.6|109211.9|109161.9|33
1722990130000|2024-08-07 00:22:10|109218.4|109168.4|109216.2|109166.2|109218.6|109168.6|109212.6|109162.6|24
1722990140000|2024-08-07 00:22:20|109216.7|109166.7|109218.5|109168.5|109218.9|109168.9|109215.1|109165.1|13
1722990150000|2024-08-07 00:22:30|109215.8|109165.8|109207.8|109157.8|109221.2|109171.2|109207.8|109157.8|35
1722990160000|2024-08-07 00:22:40|109207.5|109157.5|109202.6|109152.6|109213|109163|109202.5|109152.5|26
1722990170000|2024-08-07 00:22:50|109203.7|109153.7|109205.8|109155.8|109209|109159|109202.9|109152.9|31
1722990180000|2024-08-07 00:23:00|109205.9|109155.9|109197.9|109147.9|109206.6|109156.6|109195.9|109145.9|28
1722990190000|2024-08-07 00:23:10|109198.6|109148.6|109193.2|109143.2|109198.7|109148.7|109193.2|109143.2|15
1722990200000|2024-08-07 00:23:20|109192.6|109142.6|109194.1|109144.1|109196.4|109146.4|109191.5|109141.5|18
1722990210000|2024-08-07 00:23:30|109194.2|109144.2|109194.7|109144.7|109195.6|109145.6|109184.5|109134.5|43
1722990220000|2024-08-07 00:23:40|109195.5|109145.5|109194.1|109144.1|109195.5|109145.5|109190.3|109140.3|25
1722990230000|2024-08-07 00:23:50|109194.2|109144.2|109196.1|109146.1|109196.1|109146.1|109188.9|109138.9|35
1722990240000|2024-08-07 00:24:00|109197.1|109147.1|109197.8|109147.8|109203.8|109153.8|109193.9|109143.9|39
1722990250000|2024-08-07 00:24:10|109196.9|109146.9|109190.3|109140.3|109198.5|109148.5|109185.5|109135.5|46
1722990260000|2024-08-07 00:24:20|109190.9|109140.9|109191.3|109141.3|109193.7|109143.7|109186.8|109136.8|25
1722990270000|2024-08-07 00:24:30|109192.2|109142.2|109187.5|109137.5|109197|109147|109186.2|109136.2|29
1722990280000|2024-08-07 00:24:40|109189.2|109139.2|109191|109141|109192.9|109142.9|109185.8|109135.8|24
1722990290000|2024-08-07 00:24:50|109191.1|109141.1|109193.9|109143.9|109194.6|109144.6|109190.7|109140.7|37
1722990300000|2024-08-07 00:25:00|109194.7|109144.7|109203.4|109153.4|109204.9|109154.9|109189.3|109139.3|29
1722990310000|2024-08-07 00:25:10|109205.9|109155.9|109212.1|109162.1|109212.1|109162.1|109203.5|109153.5|28
1722990320000|2024-08-07 00:25:20|109208.4|109158.4|109202.9|109152.9|109210.9|109160.9|109200.9|109150.9|31
1722990330000|2024-08-07 00:25:30|109205.2|109155.2|109187.2|109137.2|109206.4|109156.4|109182.6|109132.6|49
1722990340000|2024-08-07 00:25:40|109187.4|109137.4|109192.5|109142.5|109196.1|109146.1|109184.1|109134.1|51
1722990350000|2024-08-07 00:25:50|109192.9|109142.9|109196|109146|109196.9|109146.9|109179.4|109129.4|49
1722990360000|2024-08-07 00:26:00|109192.8|109142.8|109189|109139|109195.5|109145.5|109182|109132|43
1722990370000|2024-08-07 00:26:10|109189.2|109139.2|109192.4|109142.4|109197.2|109147.2|109186|109136|31
1722990380000|2024-08-07 00:26:20|109191|109141|109197.1|109147.1|109197.7|109147.7|109185.9|109135.9|41
1722990390000|2024-08-07 00:26:30|109197|109147|109195.5|109145.5|109197|109147|109176.7|109126.7|49
1722990400000|2024-08-07 00:26:40|109195.6|109145.6|109189.7|109139.7|109196.9|109146.9|109189.7|109139.7|19
1722990410000|2024-08-07 00:26:50|109188.2|109138.2|109185.7|109135.7|109188.2|109138.2|109173.8|109123.8|56
1722990420000|2024-08-07 00:27:00|109183.6|109133.6|109186.5|109136.5|109187|109137|109183.6|109133.6|18
1722990430000|2024-08-07 00:27:10|109187|109137|109183.5|109133.5|109188.2|109138.2|109181.8|109131.8|24
1722990440000|2024-08-07 00:27:20|109185.4|109135.4|109186.1|109136.1|109187.8|109137.8|109180.2|109130.2|37
1722990450000|2024-08-07 00:27:30|109186.3|109136.3|109184.6|109134.6|109189.1|109139.1|109181.8|109131.8|34
1722990460000|2024-08-07 00:27:40|109184|109134|109185.5|109135.5|109186.5|109136.5|109183.5|109133.5|22
1722990470000|2024-08-07 00:27:50|109185.3|109135.3|109190.8|109140.8|109193.6|109143.6|109184.8|109134.8|22
1722990480000|2024-08-07 00:28:00|109187.9|109137.9|109191.4|109141.4|109195.8|109145.8|109186.1|109136.1|23
1722990490000|2024-08-07 00:28:10|109190.9|109140.9|109190.7|109140.7|109192|109142|109190.4|109140.4|9
1722990500000|2024-08-07 00:28:20|109191.6|109141.6|109191.7|109141.7|109193.2|109143.2|109190.3|109140.3|15
1722990510000|2024-08-07 00:28:30|109191.1|109141.1|109191|109141|109193.8|109143.8|109186.4|109136.4|17
1722990520000|2024-08-07 00:28:40|109192.5|109142.5|109191.6|109141.6|109196|109146|109190|109140|19
1722990530000|2024-08-07 00:28:50|109192.2|109142.2|109194.4|109144.4|109198.7|109148.7|109189.2|109139.2|44
1722990540000|2024-08-07 00:29:00|109195|109145|109184.2|109134.2|109196.5|109146.5|109184.2|109134.2|28
1722990550000|2024-08-07 00:29:10|109183.6|109133.6|109186.9|109136.9|109187|109137|109174|109124|27
1722990560000|2024-08-07 00:29:20|109188|109138|109188.7|109138.7|109190.2|109140.2|109181.7|109131.7|31
1722990570000|2024-08-07 00:29:30|109188.1|109138.1|109193.6|109143.6|109193.6|109143.6|109188.1|109138.1|12
1722990580000|2024-08-07 00:29:40|109193.1|109143.1|109196.2|109146.2|109196.2|109146.2|109191.8|109141.8|15
1722990590000|2024-08-07 00:29:50|109195.6|109145.6|109193.5|109143.5|109196.9|109146.9|109193.4|109143.4|17
1722990600000|2024-08-07 00:30:00|109194.1|109144.1|109191.9|109141.9|109194.3|109144.3|109191.4|109141.4|23
1722990610000|2024-08-07 00:30:10|109191.7|109141.7|109188.5|109138.5|109191.7|109141.7|109183.2|109133.2|24
1722990620000|2024-08-07 00:30:20|109187.8|109137.8|109189.9|109139.9|109189.9|109139.9|109187.7|109137.7|14
1722990630000|2024-08-07 00:30:30|109189.4|109139.4|109186|109136|109190.5|109140.5|109186|109136|23
1722990640000|2024-08-07 00:30:40|109186.3|109136.3|109186.3|109136.3|109190.1|109140.1|109180.3|109130.3|53
1722990650000|2024-08-07 00:30:50|109186.7|109136.7|109186.9|109136.9|109187.8|109137.8|109186.5|109136.5|16
1722990660000|2024-08-07 00:31:00|109187.1|109137.1|109189.7|109139.7|109191.5|109141.5|109186.2|109136.2|18
1722990670000|2024-08-07 00:31:10|109190|109140|109189.8|109139.8|109190.1|109140.1|109186.5|109136.5|9
1722990680000|2024-08-07 00:31:20|109190.1|109140.1|109190.6|109140.6|109191.7|109141.7|109188.7|109138.7|13
1722990690000|2024-08-07 00:31:30|109190.9|109140.9|109188.9|109138.9|109193.6|109143.6|109183.8|109133.8|28
1722990700000|2024-08-07 00:31:40|109186.4|109136.4|109188.1|109138.1|109189.5|109139.5|109186.4|109136.4|8
1722990710000|2024-08-07 00:31:50|109188.7|109138.7|109189.1|109139.1|109189.7|109139.7|109181.6|109131.6|25
1722990720000|2024-08-07 00:32:00|109188.5|109138.5|109189.8|109139.8|109191.6|109141.6|109188.3|109138.3|11
1722990730000|2024-08-07 00:32:10|109189.4|109139.4|109190.7|109140.7|109190.7|109140.7|109189.3|109139.3|7
1722990740000|2024-08-07 00:32:20|109190.6|109140.6|109191.2|109141.2|109192.7|109142.7|109189.7|109139.7|14
1722990750000|2024-08-07 00:32:30|109191.4|109141.4|109173.4|109123.4|109192.1|109142.1|109173.4|109123.4|20
1722990760000|2024-08-07 00:32:40|109172.9|109122.9|109184.7|109134.7|109184.8|109134.8|109170.2|109120.2|33
1722990770000|2024-08-07 00:32:50|109185.2|109135.2|109187.4|109137.4|109187.4|109137.4|109184.7|109134.7|12
1722990780000|2024-08-07 00:33:00|109185.3|109135.3|109186.9|109136.9|109188.6|109138.6|109185.3|109135.3|12
1722990790000|2024-08-07 00:33:10|109187|109137|109190.2|109140.2|109190.9|109140.9|109185.9|109135.9|15
1722990800000|2024-08-07 00:33:20|109189.6|109139.6|109186.2|109136.2|109189.8|109139.8|109186.2|109136.2|9
1722990810000|2024-08-07 00:33:30|109186.1|109136.1|109154.6|109104.6|109186.1|109136.1|109147.6|109097.6|44
1722990820000|2024-08-07 00:33:40|109154|109104|109149.7|109099.7|109159.1|109109.1|109149.7|109099.7|30
1722990830000|2024-08-07 00:33:50|109149|109099|109137.6|109087.6|109149|109099|109134.5|109084.5|49
1722990840000|2024-08-07 00:34:00|109136|109086|109126.5|109076.5|109137.5|109087.5|109124.8|109074.8|52
1722990850000|2024-08-07 00:34:10|109128.6|109078.6|109131.1|109081.1|109132|109082|109122.5|109072.5|48
1722990860000|2024-08-07 00:34:20|109132.3|109082.3|109135.1|109085.1|109135.3|109085.3|109132.3|109082.3|29
1722990870000|2024-08-07 00:34:30|109135.9|109085.9|109133.3|109083.3|109138.9|109088.9|109132.3|109082.3|21
1722990880000|2024-08-07 00:34:40|109131.2|109081.2|109136.6|109086.6|109141|109091|109131.2|109081.2|16
1722990890000|2024-08-07 00:34:50|109136.4|109086.4|109135.3|109085.3|109139.9|109089.9|109133.4|109083.4|20
1722990900000|2024-08-07 00:35:00|109132.6|109082.6|109133.5|109083.5|109141.6|109091.6|109127.5|109077.5|32
1722990910000|2024-08-07 00:35:10|109132.2|109082.2|109128.1|109078.1|109132.4|109082.4|109127.9|109077.9|18
1722990920000|2024-08-07 00:35:20|109128.2|109078.2|109129.7|109079.7|109135|109085|109126.1|109076.1|21
1722990930000|2024-08-07 00:35:30|109129.8|109079.8|109133.8|109083.8|109134.9|109084.9|109129|109079|37
1722990940000|2024-08-07 00:35:40|109133.5|109083.5|109121.1|109071.1|109133.5|109083.5|109121.1|109071.1|17
1722990950000|2024-08-07 00:35:50|109120.9|109070.9|109125.5|109075.5|109128.6|109078.6|109120.4|109070.4|26
1722990960000|2024-08-07 00:36:00|109124.9|109074.9|109122.2|109072.2|109126.7|109076.7|109122.2|109072.2|27
1722990970000|2024-08-07 00:36:10|109122.3|109072.3|109123.6|109073.6|109125.2|109075.2|109121.1|109071.1|25
1722990980000|2024-08-07 00:36:20|109123.7|109073.7|109130.4|109080.4|109135.1|109085.1|109122.3|109072.3|25
1722990990000|2024-08-07 00:36:30|109131.4|109081.4|109123.5|109073.5|109132.4|109082.4|109123.5|109073.5|27
1722991000000|2024-08-07 00:36:40|109123.6|109073.6|109133.9|109083.9|109135.3|109085.3|109123.6|109073.6|28
1722991010000|2024-08-07 00:36:50|109128.7|109078.7|109126.6|109076.6|109129.5|109079.5|109126.2|109076.2|18
1722991020000|2024-08-07 00:37:00|109127.2|109077.2|109154.5|109104.5|109155.6|109105.6|109127.2|109077.2|42
1722991030000|2024-08-07 00:37:10|109154.1|109104.1|109155|109105|109156.4|109106.4|109151|109101|26
1722991040000|2024-08-07 00:37:20|109154.9|109104.9|109150.8|109100.8|109156.8|109106.8|109149.5|109099.5|23
1722991050000|2024-08-07 00:37:30|109151.2|109101.2|109156.5|109106.5|109162.4|109112.4|109151.2|109101.2|16
1722991060000|2024-08-07 00:37:40|109156.2|109106.2|109156.3|109106.3|109158.3|109108.3|109153.5|109103.5|20
1722991070000|2024-08-07 00:37:50|109156.4|109106.4|109154.8|109104.8|109158.7|109108.7|109154.8|109104.8|13
1722991080000|2024-08-07 00:38:00|109157.3|109107.3|109156.5|109106.5|109158.6|109108.6|109155.1|109105.1|18
1722991090000|2024-08-07 00:38:10|109156.4|109106.4|109154.7|109104.7|109156.8|109106.8|109152.4|109102.4|24
1722991100000|2024-08-07 00:38:20|109155.1|109105.1|109149.9|109099.9|109156.3|109106.3|109149.1|109099.1|24
1722991110000|2024-08-07 00:38:30|109149.8|109099.8|109153.7|109103.7|109155.2|109105.2|109148.7|109098.7|16
1722991120000|2024-08-07 00:38:40|109154.2|109104.2|109153.9|109103.9|109157.1|109107.1|109150.4|109100.4|25
1722991130000|2024-08-07 00:38:50|109153.3|109103.3|109157.7|109107.7|109157.7|109107.7|109153.3|109103.3|15
1722991140000|2024-08-07 00:39:00|109158.1|109108.1|109158.8|109108.8|109159.3|109109.3|109155.2|109105.2|29
1722991150000|2024-08-07 00:39:10|109159|109109|109156.7|109106.7|109159|109109|109156.7|109106.7|5
1722991160000|2024-08-07 00:39:20|109154.3|109104.3|109157.5|109107.5|109158.7|109108.7|109154.1|109104.1|18
1722991170000|2024-08-07 00:39:30|109157.4|109107.4|109156.3|109106.3|109157.4|109107.4|109155.2|109105.2|12
1722991180000|2024-08-07 00:39:40|109156.2|109106.2|109155|109105|109157.3|109107.3|109152.6|109102.6|18
1722991190000|2024-08-07 00:39:50|109151.9|109101.9|109151.8|109101.8|109155.9|109105.9|109151.6|109101.6|11
1722991200000|2024-08-07 00:40:00|109154.9|109104.9|109151.6|109101.6|109155.2|109105.2|109151.5|109101.5|11
1722991210000|2024-08-07 00:40:10|109150.8|109100.8|109149.5|109099.5|109151.1|109101.1|109149.5|109099.5|10
1722991220000|2024-08-07 00:40:20|109149.1|109099.1|109149.7|109099.7|109154.1|109104.1|109147.5|109097.5|24
1722991230000|2024-08-07 00:40:30|109149.2|109099.2|109150.9|109100.9|109154.1|109104.1|109148.2|109098.2|18
1722991240000|2024-08-07 00:40:40|109151.2|109101.2|109156.8|109106.8|109158.9|109108.9|109150.9|109100.9|20
1722991250000|2024-08-07 00:40:50|109157.5|109107.5|109164.3|109114.3|109165.5|109115.5|109156.3|109106.3|33
1722991260000|2024-08-07 00:41:00|109164|109114|109160|109110|109164.3|109114.3|109160|109110|12
1722991270000|2024-08-07 00:41:10|109164.4|109114.4|109163.6|109113.6|109165.4|109115.4|109163|109113|14
1722991280000|2024-08-07 00:41:20|109163.4|109113.4|109162.3|109112.3|109165.8|109115.8|109162.3|109112.3|14
1722991290000|2024-08-07 00:41:30|109162.4|109112.4|109163.5|109113.5|109164.5|109114.5|109162.1|109112.1|13
1722991300000|2024-08-07 00:41:40|109162.9|109112.9|109163.3|109113.3|109164.3|109114.3|109162.9|109112.9|10
1722991310000|2024-08-07 00:41:50|109163.2|109113.2|109163.1|109113.1|109163.4|109113.4|109163.1|109113.1|4
1722991320000|2024-08-07 00:42:00|109162.7|109112.7|109162.5|109112.5|109164.4|109114.4|109159.9|109109.9|15
1722991330000|2024-08-07 00:42:10|109163|109113|109160.4|109110.4|109163.9|109113.9|109160.2|109110.2|26
1722991340000|2024-08-07 00:42:20|109161.3|109111.3|109160|109110|109162.3|109112.3|109158.6|109108.6|29
1722991350000|2024-08-07 00:42:30|109159.2|109109.2|109159.9|109109.9|109159.9|109109.9|109155.9|109105.9|16
1722991360000|2024-08-07 00:42:40|109161.9|109111.9|109160.8|109110.8|109162.3|109112.3|109160.2|109110.2|20
1722991370000|2024-08-07 00:42:50|109160.9|109110.9|109155.5|109105.5|109160.9|109110.9|109155|109105|20
1722991380000|2024-08-07 00:43:00|109156.2|109106.2|109159.7|109109.7|109160.9|109110.9|109156.2|109106.2|19
1722991390000|2024-08-07 00:43:10|109158.7|109108.7|109157.4|109107.4|109160|109110|109157.4|109107.4|12
1722991400000|2024-08-07 00:43:20|109155.7|109105.7|109157.7|109107.7|109160.8|109110.8|109155.7|109105.7|22
1722991410000|2024-08-07 00:43:30|109157.1|109107.1|109156.4|109106.4|109158.6|109108.6|109153.8|109103.8|13
1722991420000|2024-08-07 00:43:40|109156.1|109106.1|109157.1|109107.1|109157.1|109107.1|109153|109103|16
1722991430000|2024-08-07 00:43:50|109158.1|109108.1|109156.8|109106.8|109159.8|109109.8|109154.8|109104.8|20
1722991440000|2024-08-07 00:44:00|109154|109104|109164.2|109114.2|109164.2|109114.2|109153.1|109103.1|25
1722991450000|2024-08-07 00:44:10|109164.6|109114.6|109164.8|109114.8|109164.9|109114.9|109162.8|109112.8|21
1722991460000|2024-08-07 00:44:20|109164.4|109114.4|109162.3|109112.3|109165.5|109115.5|109162.1|109112.1|20
1722991470000|2024-08-07 00:44:30|109161.9|109111.9|109158.7|109108.7|109162|109112|109158.7|109108.7|18
1722991480000|2024-08-07 00:44:40|109162|109112|109161|109111|109162|109112|109160.1|109110.1|13
1722991490000|2024-08-07 00:44:50|109160.5|109110.5|109160.5|109110.5|109161.9|109111.9|109158.9|109108.9|9
1722991500000|2024-08-07 00:45:00|109160|109110|109158.7|109108.7|109160.8|109110.8|109152.9|109102.9|27
1722991510000|2024-08-07 00:45:10|109157.7|109107.7|109159.1|109109.1|109159.1|109109.1|109157.7|109107.7|11
1722991520000|2024-08-07 00:45:20|109158.3|109108.3|109160.5|109110.5|109161.3|109111.3|109152.6|109102.6|26
1722991530000|2024-08-07 00:45:30|109161.4|109111.4|109158.6|109108.6|109161.8|109111.8|109158.6|109108.6|16
1722991540000|2024-08-07 00:45:40|109158.2|109108.2|109149.2|109099.2|109159.9|109109.9|109149.1|109099.1|28
1722991550000|2024-08-07 00:45:50|109149.5|109099.5|109147.1|109097.1|109149.5|109099.5|109143.2|109093.2|19
1722991560000|2024-08-07 00:46:00|109144.6|109094.6|109137.2|109087.2|109144.6|109094.6|109136.9|109086.9|27
1722991570000|2024-08-07 00:46:10|109136.7|109086.7|109135.1|109085.1|109138.6|109088.6|109133.7|109083.7|35
1722991580000|2024-08-07 00:46:20|109138.1|109088.1|109137.8|109087.8|109141.1|109091.1|109134.3|109084.3|17
1722991590000|2024-08-07 00:46:30|109137.4|109087.4|109141.5|109091.5|109143|109093|109136.6|109086.6|32
1722991600000|2024-08-07 00:46:40|109141.6|109091.6|109134.2|109084.2|109141.6|109091.6|109134.2|109084.2|19
1722991610000|2024-08-07 00:46:50|109134|109084|109134.5|109084.5|109134.5|109084.5|109126.8|109076.8|25
1722991620000|2024-08-07 00:47:00|109137.1|109087.1|109136.5|109086.5|109138.5|109088.5|109132.8|109082.8|59
1722991630000|2024-08-07 00:47:10|109136.4|109086.4|109130.1|109080.1|109137.1|109087.1|109130|109080|18
1722991640000|2024-08-07 00:47:20|109130.2|109080.2|109128.4|109078.4|109130.7|109080.7|109127.2|109077.2|16
1722991650000|2024-08-07 00:47:30|109131.2|109081.2|109129.8|109079.8|109132|109082|109118.4|109068.4|47
1722991660000|2024-08-07 00:47:40|109126.6|109076.6|109129.3|109079.3|109131|109081|109123|109073|36
1722991670000|2024-08-07 00:47:50|109130|109080|109130.8|109080.8|109132.7|109082.7|109127.6|109077.6|39
1722991680000|2024-08-07 00:48:00|109127.7|109077.7|109134.2|109084.2|109135.4|109085.4|109127.7|109077.7|22
1722991690000|2024-08-07 00:48:10|109133.9|109083.9|109131.8|109081.8|109133.9|109083.9|109128.9|109078.9|21
1722991700000|2024-08-07 00:48:20|109131.9|109081.9|109132.4|109082.4|109132.7|109082.7|109131.8|109081.8|7
1722991710000|2024-08-07 00:48:30|109132.5|109082.5|109126.2|109076.2|109134.5|109084.5|109124.7|109074.7|30
1722991720000|2024-08-07 00:48:40|109126.5|109076.5|109130.2|109080.2|109131.8|109081.8|109125.4|109075.4|26
1722991730000|2024-08-07 00:48:50|109128.6|109078.6|109125.3|109075.3|109131.9|109081.9|109123.3|109073.3|34
1722991740000|2024-08-07 00:49:00|109125.6|109075.6|109126.7|109076.7|109126.8|109076.8|109124.7|109074.7|13
1722991750000|2024-08-07 00:49:10|109125.8|109075.8|109129.5|109079.5|109129.5|109079.5|109121.6|109071.6|32
1722991760000|2024-08-07 00:49:20|109128.9|109078.9|109126.9|109076.9|109132.4|109082.4|109123.8|109073.8|26
1722991770000|2024-08-07 00:49:30|109126.7|109076.7|109130.3|109080.3|109130.5|109080.5|109125.6|109075.6|17
1722991780000|2024-08-07 00:49:40|109130.6|109080.6|109126.1|109076.1|109131.1|109081.1|109125.9|109075.9|17
1722991790000|2024-08-07 00:49:50|109130.9|109080.9|109129.2|109079.2|109130.9|109080.9|109123.4|109073.4|27
1722991800000|2024-08-07 00:50:00|109129.5|109079.5|109121|109071|109129.5|109079.5|109117.7|109067.7|32
1722991810000|2024-08-07 00:50:10|109120.9|109070.9|109121.4|109071.4|109121.8|109071.8|109120.1|109070.1|12
1722991820000|2024-08-07 00:50:20|109120.9|109070.9|109127.4|109077.4|109130.5|109080.5|109120.7|109070.7|27
1722991830000|2024-08-07 00:50:30|109128.1|109078.1|109128.5|109078.5|109132.2|109082.2|109124|109074|32
1722991840000|2024-08-07 00:50:40|109131.1|109081.1|109126.7|109076.7|109131.1|109081.1|109121.6|109071.6|24
1722991850000|2024-08-07 00:50:50|109129.3|109079.3|109130.9|109080.9|109134.1|109084.1|109124.9|109074.9|37
1722991860000|2024-08-07 00:51:00|109132.8|109082.8|109131.5|109081.5|109132.9|109082.9|109127.8|109077.8|29
1722991870000|2024-08-07 00:51:10|109131.9|109081.9|109131.6|109081.6|109136.3|109086.3|109131.4|109081.4|31
1722991880000|2024-08-07 00:51:20|109135.9|109085.9|109141.8|109091.8|109141.8|109091.8|109135.7|109085.7|29
1722991890000|2024-08-07 00:51:30|109143.1|109093.1|109138.2|109088.2|109146.2|109096.2|109138|109088|39
1722991900000|2024-08-07 00:51:40|109141.5|109091.5|109130.6|109080.6|109143.1|109093.1|109130.6|109080.6|35
1722991910000|2024-08-07 00:51:50|109131.3|109081.3|109134.7|109084.7|109138.9|109088.9|109131.3|109081.3|27
1722991920000|2024-08-07 00:52:00|109134.8|109084.8|109134.2|109084.2|109136.9|109086.9|109130.8|109080.8|27
1722991930000|2024-08-07 00:52:10|109135|109085|109137.2|109087.2|109137.2|109087.2|109133.1|109083.1|16
1722991940000|2024-08-07 00:52:20|109135.8|109085.8|109128.8|109078.8|109135.8|109085.8|109128.6|109078.6|23
1722991950000|2024-08-07 00:52:30|109128.6|109078.6|109128.4|109078.4|109130.7|109080.7|109125.1|109075.1|22
1722991960000|2024-08-07 00:52:40|109127.8|109077.8|109127.7|109077.7|109128.4|109078.4|109126.9|109076.9|12
1722991970000|2024-08-07 00:52:50|109128.6|109078.6|109134.2|109084.2|109136.5|109086.5|109128.6|109078.6|26
1722991980000|2024-08-07 00:53:00|109134.6|109084.6|109125.9|109075.9|109134.6|109084.6|109121.5|109071.5|35
1722991990000|2024-08-07 00:53:10|109125.6|109075.6|109130.2|109080.2|109134.8|109084.8|109122.3|109072.3|35
1722992000000|2024-08-07 00:53:20|109129.9|109079.9|109131.1|109081.1|109132.6|109082.6|109129|109079|16
1722992010000|2024-08-07 00:53:30|109130|109080|109130.4|109080.4|109132.9|109082.9|109126.1|109076.1|43
1722992020000|2024-08-07 00:53:40|109130|109080|109125.3|109075.3|109131.5|109081.5|109122.7|109072.7|31
1722992030000|2024-08-07 00:53:50|109124.3|109074.3|109127.8|109077.8|109127.8|109077.8|109121.3|109071.3|16
1722992040000|2024-08-07 00:54:00|109127.9|109077.9|109124.4|109074.4|109128|109078|109123.5|109073.5|10
1722992050000|2024-08-07 00:54:10|109124.3|109074.3|109122.2|109072.2|109124.6|109074.6|109119.2|109069.2|16
1722992060000|2024-08-07 00:54:20|109122.1|109072.1|109114.1|109064.1|109123|109073|109113.5|109063.5|30
1722992070000|2024-08-07 00:54:30|109115.6|109065.6|109116|109066|109118.7|109068.7|109115.6|109065.6|10
1722992080000|2024-08-07 00:54:40|109115.9|109065.9|109116.2|109066.2|109116.2|109066.2|109115.5|109065.5|6
1722992090000|2024-08-07 00:54:50|109116.3|109066.3|109116.2|109066.2|109119.6|109069.6|109116|109066|7
1722992100000|2024-08-07 00:55:00|109116.3|109066.3|109114.3|109064.3|109118.5|109068.5|109112.5|109062.5|28
1722992110000|2024-08-07 00:55:10|109114.9|109064.9|109122|109072|109122|109072|109114.8|109064.8|16
1722992120000|2024-08-07 00:55:20|109121|109071|109123.5|109073.5|109123.5|109073.5|109113.6|109063.6|29
1722992130000|2024-08-07 00:55:30|109123.6|109073.6|109121.8|109071.8|109123.6|109073.6|109121.6|109071.6|13
1722992140000|2024-08-07 00:55:40|109121.7|109071.7|109115|109065|109121.7|109071.7|109111.2|109061.2|14
1722992150000|2024-08-07 00:55:50|109115.4|109065.4|109114.8|109064.8|109118.2|109068.2|109109.9|109059.9|17
1722992160000|2024-08-07 00:56:00|109114.7|109064.7|109127.8|109077.8|109127.8|109077.8|109113.1|109063.1|30
1722992170000|2024-08-07 00:56:10|109127.9|109077.9|109132.2|109082.2|109133.3|109083.3|109127.9|109077.9|26
1722992180000|2024-08-07 00:56:20|109132.6|109082.6|109130.7|109080.7|109133.1|109083.1|109129.9|109079.9|22
1722992190000|2024-08-07 00:56:30|109130.6|109080.6|109132.1|109082.1|109132.2|109082.2|109128.9|109078.9|12
1722992200000|2024-08-07 00:56:40|109131.8|109081.8|109129.4|109079.4|109131.8|109081.8|109129.4|109079.4|5
1722992210000|2024-08-07 00:56:50|109129.6|109079.6|109128|109078|109131.3|109081.3|109128|109078|10
1722992220000|2024-08-07 00:57:00|109127.7|109077.7|109111.3|109061.3|109127.7|109077.7|109111.2|109061.2|22
1722992230000|2024-08-07 00:57:10|109111.2|109061.2|109105.8|109055.8|109118.6|109068.6|109105.8|109055.8|27
1722992240000|2024-08-07 00:57:20|109105.5|109055.5|109103.4|109053.4|109105.5|109055.5|109099.9|109049.9|40
1722992250000|2024-08-07 00:57:30|109103.3|109053.3|109104.7|109054.7|109106.1|109056.1|109100.9|109050.9|53
1722992260000|2024-08-07 00:57:40|109106.1|109056.1|109101|109051|109106.1|109056.1|109099.8|109049.8|48
1722992270000|2024-08-07 00:57:50|109100.7|109050.7|109097.5|109047.5|109101.2|109051.2|109096.8|109046.8|11
1722992280000|2024-08-07 00:58:00|109097.4|109047.4|109097.8|109047.8|109100.2|109050.2|109095|109045|13
1722992290000|2024-08-07 00:58:10|109097.9|109047.9|109101.7|109051.7|109103.6|109053.6|109097.9|109047.9|17
1722992300000|2024-08-07 00:58:20|109101.1|109051.1|109092.7|109042.7|109107.4|109057.4|109092.7|109042.7|37
1722992310000|2024-08-07 00:58:30|109091.7|109041.7|109092.2|109042.2|109092.5|109042.5|109091.1|109041.1|7
1722992320000|2024-08-07 00:58:40|109092|109042|109088.1|109038.1|109092|109042|109088.1|109038.1|5
1722992330000|2024-08-07 00:58:50|109087.7|109037.7|109085.1|109035.1|109088.8|109038.8|109084.1|109034.1|20
1722992340000|2024-08-07 00:59:00|109086|109036|109088.9|109038.9|109088.9|109038.9|109083.9|109033.9|14
1722992350000|2024-08-07 00:59:10|109089|109039|109098|109048|109098.7|109048.7|109089|109039|13
1722992360000|2024-08-07 00:59:20|109097.5|109047.5|109098.1|109048.1|109098.1|109048.1|109097|109047|9
1722992370000|2024-08-07 00:59:30|109095.1|109045.1|109056.4|109006.4|109095.1|109045.1|109055.9|109005.9|50
1722992380000|2024-08-07 00:59:40|109056.7|109006.7|109056.3|109006.3|109057.8|109007.8|109055.4|109005.4|19
1722992390000|2024-08-07 00:59:50|109055.2|109005.2|109061.7|109011.7|109061.7|109011.7|109055.1|109005.1|22
1722992400000|2024-08-07 01:00:00|109061.2|109011.2|109053.1|109003.1|109064.9|109014.9|109051.8|109001.8|57
1722992410000|2024-08-07 01:00:10|109053.8|109003.8|109059.5|109009.5|109066.1|109016.1|109052.6|109002.6|49
1722992420000|2024-08-07 01:00:20|109059.6|109009.6|109061.5|109011.5|109064.6|109014.6|109057.4|109007.4|47
1722992430000|2024-08-07 01:00:30|109061.6|109011.6|109057|109007|109062.6|109012.6|109056.4|109006.4|19
1722992440000|2024-08-07 01:00:40|109057.9|109007.9|109037.1|108987.1|109057.9|109007.9|109031.7|108981.7|63
1722992450000|2024-08-07 01:00:50|109034.7|108984.7|109043.7|108993.7|109045.8|108995.8|109034.7|108984.7|59
1722992460000|2024-08-07 01:01:00|109043.2|108993.2|109045.8|108995.8|109049.5|108999.5|109037|108987|62
1722992470000|2024-08-07 01:01:10|109043.4|108993.4|109051|109001|109054.4|109004.4|109040.4|108990.4|66
1722992480000|2024-08-07 01:01:20|109050.4|109000.4|109048.5|108998.5|109055.7|109005.7|109047.6|108997.6|58
1722992490000|2024-08-07 01:01:30|109049.7|108999.7|109068|109018|109068|109018|109048.6|108998.6|56
1722992500000|2024-08-07 01:01:40|109067.4|109017.4|109063|109013|109103.2|109025.1|109061.8|108977.9|68
1722992510000|2024-08-07 01:01:50|109064.4|109014.4|109068.8|109018.8|109071.1|109021.1|109061.1|109011.1|70
1722992520000|2024-08-07 01:02:00|109069.3|109019.3|109071.1|109021.1|109072.7|109022.7|109063.9|109013.9|65
1722992530000|2024-08-07 01:02:10|109071.6|109021.6|109056.4|109006.4|109071.6|109021.6|109051.9|109001.9|63
1722992540000|2024-08-07 01:02:20|109057.7|109007.7|109052.9|109002.9|109058.8|109008.8|109052.1|109002.1|34
1722992550000|2024-08-07 01:02:30|109053|109003|109050.1|109000.1|109053.4|109003.4|109046.4|108996.4|44
1722992560000|2024-08-07 01:02:40|109051|109001|109044.3|108994.3|109052.2|109002.2|109043.9|108993.9|66
1722992570000|2024-08-07 01:02:50|109044.8|108994.8|109043.6|108993.6|109045.7|108995.7|109035.5|108985.5|53
1722992580000|2024-08-07 01:03:00|109045.2|108995.2|109029.9|108979.9|109045.8|108995.8|109029.9|108979.9|51
1722992590000|2024-08-07 01:03:10|109031.8|108981.8|109031.7|108981.7|109040.2|108990.2|109028.3|108978.3|61
1722992600000|2024-08-07 01:03:20|109032.1|108982.1|109034.3|108984.3|109039.6|108989.6|109032.1|108982.1|31
1722992610000|2024-08-07 01:03:30|109035.3|108985.3|109036.1|108986.1|109038.5|108988.5|109034|108984|33
1722992620000|2024-08-07 01:03:40|109034.9|108984.9|109030.9|108980.9|109035.6|108985.6|109030.7|108980.7|41
1722992630000|2024-08-07 01:03:50|109031.3|108981.3|109028.1|108978.1|109032.8|108982.8|109024.4|108974.4|35
1722992640000|2024-08-07 01:04:00|109027.6|108977.6|109027.8|108977.8|109031.8|108981.8|109024.5|108974.5|50
1722992650000|2024-08-07 01:04:10|109027.4|108977.4|109025.6|108975.6|109029.8|108979.8|109023.7|108973.7|53
1722992660000|2024-08-07 01:04:20|109027|108977|109024.4|108974.4|109027.3|108977.3|109020.3|108970.3|36
1722992670000|2024-08-07 01:04:30|109024.2|108974.2|109023.6|108973.6|109025|108975|109023.5|108973.5|17
1722992680000|2024-08-07 01:04:40|109024.1|108974.1|109022.5|108972.5|109025.9|108975.9|109014.9|108964.9|40
1722992690000|2024-08-07 01:04:50|109022.6|108972.6|109021.2|108971.2|109024.8|108974.8|109021.2|108971.2|24
1722992700000|2024-08-07 01:05:00|109021.3|108971.3|109006.1|108956.1|109021.4|108971.4|109001.8|108951.8|54
1722992710000|2024-08-07 01:05:10|109005.6|108955.6|109006|108956|109011|108961|109005.6|108955.6|34
1722992720000|2024-08-07 01:05:20|109005.9|108955.9|109005|108955|109008.7|108958.7|109003.4|108953.4|25
1722992730000|2024-08-07 01:05:30|109004.7|108954.7|109001.4|108951.4|109007.5|108957.5|108999.4|108949.4|25
1722992740000|2024-08-07 01:05:40|109000.8|108950.8|109002.2|108952.2|109002.5|108952.5|108993.3|108943.3|44
1722992750000|2024-08-07 01:05:50|109002.7|108952.7|109003.8|108953.8|109005.2|108955.2|108999.4|108949.4|33
1722992760000|2024-08-07 01:06:00|109002|108952|109007.4|108957.4|109009.4|108959.4|109002|108952|30
1722992770000|2024-08-07 01:06:10|109007.1|108957.1|109004.4|108954.4|109011.4|108961.4|109002.4|108952.4|35
1722992780000|2024-08-07 01:06:20|109005.3|108955.3|109016.3|108966.3|109017.7|108967.7|109004.6|108954.6|32
1722992790000|2024-08-07 01:06:30|109015.8|108965.8|109020.1|108970.1|109023.1|108973.1|109014.6|108964.6|35
1722992800000|2024-08-07 01:06:40|109020.8|108970.8|109017.8|108967.8|109020.8|108970.8|109017.8|108967.8|22
1722992810000|2024-08-07 01:06:50|109018.1|108968.1|109020.3|108970.3|109025.2|108975.2|109013.7|108963.7|35
1722992820000|2024-08-07 01:07:00|109022.7|108972.7|109021.1|108971.1|109024.4|108974.4|109019|108969|28
1722992830000|2024-08-07 01:07:10|109021.3|108971.3|109022.4|108972.4|109025|108975|109016.8|108966.8|37
1722992840000|2024-08-07 01:07:20|109021.8|108971.8|109026.4|108976.4|109026.4|108976.4|109020.2|108970.2|27
1722992850000|2024-08-07 01:07:30|109026.9|108976.9|109029.5|108979.5|109033.9|108983.9|109025.9|108975.9|34
1722992860000|2024-08-07 01:07:40|109029|108979|109038.7|108988.7|109039|108989|109019.7|108969.7|21
1722992870000|2024-08-07 01:07:50|109039.5|108989.5|109044|108994|109044.8|108994.8|109036.3|108986.3|22
1722992880000|2024-08-07 01:08:00|109044.5|108994.5|109039|108989|109044.5|108994.5|109038.9|108988.9|15
1722992890000|2024-08-07 01:08:10|109039.3|108989.3|109044.6|108994.6|109044.9|108994.9|109038.8|108988.8|22
1722992900000|2024-08-07 01:08:20|109044.8|108994.8|109046.9|108996.9|109047.7|108997.7|109044.8|108994.8|17
1722992910000|2024-08-07 01:08:30|109046|108996|109048.6|108998.6|109050.8|109000.8|109046|108996|15
1722992920000|2024-08-07 01:08:40|109049.3|108999.3|109047.9|108997.9|109049.3|108999.3|109047.9|108997.9|8
1722992930000|2024-08-07 01:08:50|109048.5|108998.5|109045.4|108995.4|109048.5|108998.5|109044.7|108994.7|13
1722992940000|2024-08-07 01:09:00|109045.2|108995.2|109052.4|109002.4|109053.5|109003.5|109045.2|108995.2|15
1722992950000|2024-08-07 01:09:10|109051.9|109001.9|109052.7|109002.7|109052.7|109002.7|109049.8|108999.8|18
1722992960000|2024-08-07 01:09:20|109051.8|109001.8|109049|108999|109051.8|109001.8|109047.9|108997.9|13
1722992970000|2024-08-07 01:09:30|109049.1|108999.1|109049.3|108999.3|109049.5|108999.5|109049.1|108999.1|6
1722992980000|2024-08-07 01:09:40|109049.4|108999.4|109048.4|108998.4|109049.4|108999.4|109048.4|108998.4|6
1722992990000|2024-08-07 01:09:50|109048.5|108998.5|109052.1|109002.1|109053.4|109003.4|109048.1|108998.1|12
1722993000000|2024-08-07 01:10:00|109052.3|109002.3|109056.8|109006.8|109056.8|109006.8|109052.3|109002.3|14
1722993010000|2024-08-07 01:10:10|109056.3|109006.3|109052.7|109002.7|109056.3|109006.3|109052.3|109002.3|18
1722993020000|2024-08-07 01:10:20|109052.9|109002.9|109053|109003|109053|109003|109052.1|109002.1|8
1722993030000|2024-08-07 01:10:30|109052.8|109002.8|109054|109004|109055.3|109005.3|109051.4|109001.4|11
1722993040000|2024-08-07 01:10:40|109054.1|109004.1|109054.9|109004.9|109055.5|109005.5|109054|109004|9
1722993050000|2024-08-07 01:10:50|109055.2|109005.2|109057.2|109007.2|109058.9|109008.9|109055.2|109005.2|15
1722993060000|2024-08-07 01:11:00|109056.8|109006.8|109060.1|109010.1|109060.1|109010.1|109055.2|109005.2|20
1722993070000|2024-08-07 01:11:10|109061|109011|109073.2|109023.2|109075.9|109025.9|109060.6|109010.6|31
1722993080000|2024-08-07 01:11:20|109076|109026|109067.6|109017.6|109076|109026|109067.4|109017.4|26
1722993090000|2024-08-07 01:11:30|109068.1|109018.1|109067.7|109017.7|109069.5|109019.5|109066.8|109016.8|12
1722993100000|2024-08-07 01:11:40|109067.1|109017.1|109064.4|109014.4|109067.1|109017.1|109064.3|109014.3|15
1722993110000|2024-08-07 01:11:50|109064.3|109014.3|109066.2|109016.2|109067.5|109017.5|109064.2|109014.2|16
1722993120000|2024-08-07 01:12:00|109066.6|109016.6|109068.7|109018.7|109069|109019|109064.3|109014.3|21
1722993130000|2024-08-07 01:12:10|109069.2|109019.2|109069.6|109019.6|109070.5|109020.5|109067.6|109017.6|13
1722993140000|2024-08-07 01:12:20|109068.4|109018.4|109070|109020|109071.1|109021.1|109068.4|109018.4|15
1722993150000|2024-08-07 01:12:30|109070.2|109020.2|109058.8|109008.8|109070.9|109020.9|109058.8|109008.8|26
1722993160000|2024-08-07 01:12:40|109058.9|109008.9|109059.3|109009.3|109059.3|109009.3|109058.5|109008.5|11
1722993170000|2024-08-07 01:12:50|109059.7|109009.7|109057.4|109007.4|109062.2|109012.2|109057.4|109007.4|17
1722993180000|2024-08-07 01:13:00|109057.9|109007.9|109054.4|109004.4|109057.9|109007.9|109053.8|109003.8|13
1722993190000|2024-08-07 01:13:10|109055.1|109005.1|109055.1|109005.1|109056.8|109006.8|109054.4|109004.4|15
1722993200000|2024-08-07 01:13:20|109055.4|109005.4|109062|109012|109063.3|109013.3|109054.8|109004.8|18
1722993210000|2024-08-07 01:13:30|109061.9|109011.9|109066.2|109016.2|109067|109017|109061.9|109011.9|17
1722993220000|2024-08-07 01:13:40|109066|109016|109062.6|109012.6|109066|109016|109062.5|109012.5|11
1722993230000|2024-08-07 01:13:50|109062.5|109012.5|109061.9|109011.9|109062.9|109012.9|109061.9|109011.9|6
1722993240000|2024-08-07 01:14:00|109061.8|109011.8|109062.6|109012.6|109062.9|109012.9|109061.8|109011.8|5
1722993250000|2024-08-07 01:14:10|109063|109013|109060.3|109010.3|109063|109013|109060.3|109010.3|5
1722993260000|2024-08-07 01:14:20|109061.7|109011.7|109054|109004|109062.1|109012.1|109052.5|109002.5|20
1722993270000|2024-08-07 01:14:30|109054.2|109004.2|109054.1|109004.1|109055.9|109005.9|109053.8|109003.8|13
1722993280000|2024-08-07 01:14:40|109054.4|109004.4|109055.2|109005.2|109055.8|109005.8|109054.3|109004.3|11
1722993290000|2024-08-07 01:14:50|109056.1|109006.1|109054.4|109004.4|109057|109007|109054.4|109004.4|7
1722993300000|2024-08-07 01:15:00|109054.6|109004.6|109057.7|109007.7|109058.7|109008.7|109054|109004|16
1722993310000|2024-08-07 01:15:10|109057.9|109007.9|109065.1|109015.1|109067.4|109017.4|109057.6|109007.6|15
1722993320000|2024-08-07 01:15:20|109065.6|109015.6|109068|109018|109068.6|109018.6|109065.6|109015.6|16
1722993330000|2024-08-07 01:15:30|109068.3|109018.3|109063.8|109013.8|109069.1|109019.1|109063.8|109013.8|21
1722993340000|2024-08-07 01:15:40|109062.8|109012.8|109059.7|109009.7|109063.3|109013.3|109059.7|109009.7|15
1722993350000|2024-08-07 01:15:50|109060.3|109010.3|109063.2|109013.2|109063.4|109013.4|109060.1|109010.1|11
1722993360000|2024-08-07 01:16:00|109062.7|109012.7|109063.3|109013.3|109064.7|109014.7|109062.7|109012.7|15
1722993370000|2024-08-07 01:16:10|109063|109013|109062.7|109012.7|109063|109013|109059.7|109009.7|15
1722993380000|2024-08-07 01:16:20|109063.1|109013.1|109063.7|109013.7|109064.3|109014.3|109063.1|109013.1|10
1722993390000|2024-08-07 01:16:30|109063.8|109013.8|109064.3|109014.3|109064.4|109014.4|109062.4|109012.4|12
1722993400000|2024-08-07 01:16:40|109063.9|109013.9|109061.4|109011.4|109065.5|109015.5|109059.6|109009.6|18
1722993410000|2024-08-07 01:16:50|109061.7|109011.7|109061.8|109011.8|109062|109012|109060.7|109010.7|10
1722993420000|2024-08-07 01:17:00|109061.3|109011.3|109062.9|109012.9|109064.2|109014.2|109061|109011|11
1722993430000|2024-08-07 01:17:10|109063.1|109013.1|109064.8|109014.8|109065.4|109015.4|109063.1|109013.1|11
1722993440000|2024-08-07 01:17:20|109065.7|109015.7|109065.1|109015.1|109065.9|109015.9|109064.6|109014.6|9
1722993450000|2024-08-07 01:17:30|109065|109015|109065.2|109015.2|109065.6|109015.6|109064.7|109014.7|9
1722993460000|2024-08-07 01:17:40|109064.6|109014.6|109060.5|109010.5|109064.6|109014.6|109060.5|109010.5|13
1722993470000|2024-08-07 01:17:50|109060.8|109010.8|109062.3|109012.3|109062.3|109012.3|109060.2|109010.2|11
1722993480000|2024-08-07 01:18:00|109062.4|109012.4|109063.5|109013.5|109064|109014|109061.8|109011.8|10
1722993490000|2024-08-07 01:18:10|109064|109014|109069.3|109019.3|109069.3|109019.3|109059.8|109009.8|22
1722993500000|2024-08-07 01:18:20|109069.5|109019.5|109079.9|109029.9|109083.3|109033.3|109069.5|109019.5|17
1722993510000|2024-08-07 01:18:30|109080.8|109030.8|109080.7|109030.7|109083.9|109033.9|109080.6|109030.6|18
1722993520000|2024-08-07 01:18:40|109081.3|109031.3|109082.1|109032.1|109082.1|109032.1|109080.7|109030.7|10
1722993530000|2024-08-07 01:18:50|109082|109032|109085.7|109035.7|109085.7|109035.7|109082|109032|14
1722993540000|2024-08-07 01:19:00|109086|109036|109078.4|109028.4|109086|109036|109078.4|109028.4|19
1722993550000|2024-08-07 01:19:10|109078.2|109028.2|109043.7|108993.7|109078.2|109028.2|109030.1|108980.1|49
1722993560000|2024-08-07 01:19:20|109040.7|108990.7|109039.9|108989.9|109041.3|108991.3|109029.2|108979.2|69
1722993570000|2024-08-07 01:19:30|109040.8|108990.8|109035.3|108985.3|109046.9|108996.9|109032.6|108982.6|67
1722993580000|2024-08-07 01:19:40|109035.6|108985.6|109042.9|108992.9|109042.9|108992.9|109035.6|108985.6|52
1722993590000|2024-08-07 01:19:50|109041.9|108991.9|109040.6|108990.6|109047.7|108997.7|109036.3|108986.3|54
1722993600000|2024-08-07 01:20:00|109040.8|108990.8|109036.2|108986.2|109051|109001|109035.8|108985.8|58
1722993610000|2024-08-07 01:20:10|109036.1|108986.1|109029.5|108979.5|109040.9|108990.9|109025.9|108975.9|68
1722993620000|2024-08-07 01:20:20|109026.9|108976.9|109025.1|108975.1|109037.9|108987.9|109021.9|108971.9|73
1722993630000|2024-08-07 01:20:30|109026.7|108976.7|109023|108973|109034.2|108984.2|109021.3|108971.3|61
1722993640000|2024-08-07 01:20:40|109022.8|108972.8|109022.6|108972.6|109031.8|108981.8|109017|108967|63
1722993650000|2024-08-07 01:20:50|109022.4|108972.4|109027.6|108977.6|109030.4|108980.4|109018.1|108968.1|48
1722993660000|2024-08-07 01:21:00|109026.7|108976.7|109021.6|108971.6|109028.7|108978.7|109015.7|108965.7|64
1722993670000|2024-08-07 01:21:10|109022.1|108972.1|109028.9|108978.9|109029.9|108979.9|109019.1|108969.1|68
1722993680000|2024-08-07 01:21:20|109027.5|108977.5|109028.9|108978.9|109028.9|108978.9|109020.5|108970.5|49
1722993690000|2024-08-07 01:21:30|109029.1|108979.1|109026.8|108976.8|109030|108980|109020.1|108970.1|63
1722993700000|2024-08-07 01:21:40|109026.2|108976.2|109025.3|108975.3|109029.6|108979.6|109020.3|108970.3|56
1722993710000|2024-08-07 01:21:50|109025.1|108975.1|109028.6|108978.6|109028.9|108978.9|109019.1|108969.1|75
1722993720000|2024-08-07 01:22:00|109027.2|108977.2|109013.9|108963.9|109027.2|108977.2|109013.9|108963.9|67
1722993730000|2024-08-07 01:22:10|109017.9|108967.9|109023|108973|109027.7|108977.7|109013.9|108963.9|67
1722993740000|2024-08-07 01:22:20|109024.5|108974.5|109022.4|108972.4|109025.8|108975.8|109019.6|108969.6|59
1722993750000|2024-08-07 01:22:30|109022.3|108972.3|109020.5|108970.5|109029.6|108979.6|109019.8|108969.8|53
1722993760000|2024-08-07 01:22:40|109021.7|108971.7|109014.5|108964.5|109024.4|108974.4|109010.9|108960.9|57
1722993770000|2024-08-07 01:22:50|109014.3|108964.3|109015.5|108965.5|109022.2|108972.2|109009.2|108959.2|62
1722993780000|2024-08-07 01:23:00|109016.6|108966.6|109021|108971|109022.8|108972.8|109003.5|108953.5|68
1722993790000|2024-08-07 01:23:10|109019.5|108969.5|109026.9|108976.9|109027.8|108977.8|109012.6|108962.6|71
1722993800000|2024-08-07 01:23:20|109027|108977|109023.9|108973.9|109027.4|108977.4|109015.1|108965.1|46
1722993810000|2024-08-07 01:23:30|109024.3|108974.3|109031.3|108981.3|109031.3|108981.3|109023|108973|26
1722993820000|2024-08-07 01:23:40|109029.7|108979.7|109030.1|108980.1|109035.4|108985.4|109028.2|108978.2|42
1722993830000|2024-08-07 01:23:50|109028.8|108978.8|109031.2|108981.2|109034|108984|109025.4|108975.4|65
1722993840000|2024-08-07 01:24:00|109030.5|108980.5|109025.4|108975.4|109070.1|108984.8|109014.7|108937.5|69
1722993850000|2024-08-07 01:24:10|109026.1|108976.1|109031.8|108981.8|109034.4|108984.4|109020.6|108970.6|69
1722993860000|2024-08-07 01:24:20|109030.9|108980.9|109034.8|108984.8|109036.3|108986.3|109021.5|108971.5|76
1722993870000|2024-08-07 01:24:30|109036.6|108986.6|109031.8|108981.8|109037.6|108987.6|109022.8|108972.8|42
1722993880000|2024-08-07 01:24:40|109030.6|108980.6|109031.8|108981.8|109034|108984|109022.4|108972.4|63
1722993890000|2024-08-07 01:24:50|109032|108982|109026.8|108976.8|109035.7|108985.7|109025.3|108975.3|57
1722993900000|2024-08-07 01:25:00|109022.5|108972.5|109023.8|108973.8|109027|108977|109020.4|108970.4|18
1722993910000|2024-08-07 01:25:10|109023.3|108973.3|109019.4|108969.4|109023.3|108973.3|109014.7|108964.7|46
1722993920000|2024-08-07 01:25:20|109019|108969|109019.3|108969.3|109022.2|108972.2|109017.4|108967.4|19
1722993930000|2024-08-07 01:25:30|109019.2|108969.2|109016.6|108966.6|109019.2|108969.2|109011.6|108961.6|29
1722993940000|2024-08-07 01:25:40|109015.7|108965.7|109019.7|108969.7|109020.6|108970.6|109014.1|108964.1|22
1722993950000|2024-08-07 01:25:50|109020.2|108970.2|109020.6|108970.6|109020.6|108970.6|109011.3|108961.3|29
1722993960000|2024-08-07 01:26:00|109018.1|108968.1|109020|108970|109025.2|108975.2|109012.3|108962.3|45
1722993970000|2024-08-07 01:26:10|109020.4|108970.4|109024.6|108974.6|109027.5|108977.5|109020.4|108970.4|29
1722993980000|2024-08-07 01:26:20|109024.5|108974.5|109019|108969|109024.9|108974.9|109016.3|108966.3|22
1722993990000|2024-08-07 01:26:30|109018|108968|109024.3|108974.3|109024.8|108974.8|109015.4|108965.4|34
1722994000000|2024-08-07 01:26:40|109025.5|108975.5|109024.7|108974.7|109029.4|108979.4|109021.9|108971.9|31
1722994010000|2024-08-07 01:26:50|109024.2|108974.2|109024.1|108974.1|109025.1|108975.1|109024.1|108974.1|8
1722994020000|2024-08-07 01:27:00|109023.3|108973.3|109015|108965|109024.8|108974.8|109005.9|108955.9|38
1722994030000|2024-08-07 01:27:10|109015.4|108965.4|109016.2|108966.2|109019.1|108969.1|109012.3|108962.3|43
1722994040000|2024-08-07 01:27:20|109015.2|108965.2|109017.5|108967.5|109018|108968|109010.8|108960.8|31
1722994050000|2024-08-07 01:27:30|109017.1|108967.1|109011.1|108961.1|109017.1|108967.1|109011.1|108961.1|40
1722994060000|2024-08-07 01:27:40|109013.5|108963.5|109017.9|108967.9|109020.3|108970.3|109011.7|108961.7|39
1722994070000|2024-08-07 01:27:50|109018.1|108968.1|109013.8|108963.8|109018.1|108968.1|109010.3|108960.3|31
1722994080000|2024-08-07 01:28:00|109014.3|108964.3|109011.2|108961.2|109014.3|108964.3|109009.3|108959.3|33
1722994090000|2024-08-07 01:28:10|109012|108962|109016.3|108966.3|109027.3|108977.3|109012|108962|47
1722994100000|2024-08-07 01:28:20|109017.6|108967.6|109017.5|108967.5|109018.1|108968.1|109012.5|108962.5|37
1722994110000|2024-08-07 01:28:30|109017.2|108967.2|109023.9|108973.9|109024.3|108974.3|109014.1|108964.1|43
1722994120000|2024-08-07 01:28:40|109023.1|108973.1|109019.8|108969.8|109025.8|108975.8|109019.5|108969.5|22
1722994130000|2024-08-07 01:28:50|109020.8|108970.8|109017.2|108967.2|109022.4|108972.4|109017.2|108967.2|36
1722994140000|2024-08-07 01:29:00|109017.5|108967.5|109020|108970|109020.8|108970.8|109017.5|108967.5|24
1722994150000|2024-08-07 01:29:10|109023.4|108973.4|109016.5|108966.5|109025.5|108975.5|109012.4|108962.4|42
1722994160000|2024-08-07 01:29:20|109015.8|108965.8|109020.1|108970.1|109020.8|108970.8|109014.8|108964.8|29
1722994170000|2024-08-07 01:29:30|109019.8|108969.8|109026.8|108976.8|109028|108978|109019.3|108969.3|31
1722994180000|2024-08-07 01:29:40|109026.7|108976.7|109025|108975|109026.7|108976.7|109024.4|108974.4|20
1722994190000|2024-08-07 01:29:50|109024.6|108974.6|109022.3|108972.3|109027.9|108977.9|109021.6|108971.6|26
1722994200000|2024-08-07 01:30:00|109021.7|108971.7|109032.1|108982.1|109032.4|108982.4|109021.7|108971.7|35
1722994210000|2024-08-07 01:30:10|109034.9|108984.9|109035.1|108985.1|109035.7|108985.7|109031.8|108981.8|24
1722994220000|2024-08-07 01:30:20|109035.3|108985.3|109036.9|108986.9|109043|108993|109032.2|108982.2|52
1722994230000|2024-08-07 01:30:30|109037.3|108987.3|109039.6|108989.6|109041.7|108991.7|109037.3|108987.3|33
1722994240000|2024-08-07 01:30:40|109040.3|108990.3|109040.4|108990.4|109041.7|108991.7|109037.6|108987.6|37
1722994250000|2024-08-07 01:30:50|109040.3|108990.3|109037.5|108987.5|109041.3|108991.3|109037.4|108987.4|23
1722994260000|2024-08-07 01:31:00|109037.2|108987.2|109050.9|109000.9|109050.9|109000.9|109034.5|108984.5|41
1722994270000|2024-08-07 01:31:10|109050.6|109000.6|109048.5|108998.5|109050.6|109000.6|109047.5|108997.5|23
1722994280000|2024-08-07 01:31:20|109048|108998|109049.3|108999.3|109053.1|109003.1|109047.9|108997.9|21
1722994290000|2024-08-07 01:31:30|109049.2|108999.2|109053.5|109003.5|109055.8|109005.8|109048.8|108998.8|28
1722994300000|2024-08-07 01:31:40|109053.1|109003.1|109052.1|109002.1|109053.4|109003.4|109047.9|108997.9|30
1722994310000|2024-08-07 01:31:50|109050.3|109000.3|109057.3|109007.3|109057.3|109007.3|109050.3|109000.3|24
1722994320000|2024-08-07 01:32:00|109055.3|109005.3|109051.4|109001.4|109055.3|109005.3|109050.2|109000.2|21
1722994330000|2024-08-07 01:32:10|109051.5|109001.5|109034.2|108984.2|109054.4|109004.4|109034.2|108984.2|46
1722994340000|2024-08-07 01:32:20|109034.6|108984.6|109055.8|109005.8|109057.1|109007.1|109032.1|108982.1|34
1722994350000|2024-08-07 01:32:30|109056.1|109006.1|109061.1|109011.1|109061.1|109011.1|109054.9|109004.9|40
1722994360000|2024-08-07 01:32:40|109060.7|109010.7|109055.5|109005.5|109061.1|109011.1|109055.1|109005.1|29
1722994370000|2024-08-07 01:32:50|109055.4|109005.4|109054.5|109004.5|109057.5|109007.5|109054.3|109004.3|16
1722994380000|2024-08-07 01:33:00|109055.8|109005.8|109048.5|108998.5|109057.1|109007.1|109045.2|108995.2|44
1722994390000|2024-08-07 01:33:10|109048.2|108998.2|109055.5|109005.5|109063.4|109013.4|109048.1|108998.1|37
1722994400000|2024-08-07 01:33:20|109053.7|109003.7|109061.5|109011.5|109067.1|109017.1|109053.7|109003.7|37
1722994410000|2024-08-07 01:33:30|109061.9|109011.9|109061.7|109011.7|109063|109013|109058.3|109008.3|26
1722994420000|2024-08-07 01:33:40|109062|109012|109059.7|109009.7|109062|109012|109058.5|109008.5|21
1722994430000|2024-08-07 01:33:50|109059.4|109009.4|109050.3|109000.3|109060.9|109010.9|109050.1|109000.1|35
1722994440000|2024-08-07 01:34:00|109049.8|108999.8|109032.3|108982.3|109051.4|109001.4|109032.3|108982.3|42
1722994450000|2024-08-07 01:34:10|109032.5|108982.5|109034.3|108984.3|109035.8|108985.8|109031.4|108981.4|33
1722994460000|2024-08-07 01:34:20|109033.3|108983.3|109031.5|108981.5|109033.6|108983.6|109030.3|108980.3|32
1722994470000|2024-08-07 01:34:30|109031.6|108981.6|109033.6|108983.6|109036.2|108986.2|109031.3|108981.3|33
1722994480000|2024-08-07 01:34:40|109033.2|108983.2|109048.4|108998.4|109054.2|109004.2|109028.1|108978.1|50
1722994490000|2024-08-07 01:34:50|109042.2|108992.2|109033.7|108983.7|109042.2|108992.2|109027|108977|43
1722994500000|2024-08-07 01:35:00|109033.2|108983.2|109048.8|108998.8|109049.4|108999.4|109025.3|108975.3|55
1722994510000|2024-08-07 01:35:10|109047.6|108997.6|109050.9|109000.9|109052.1|109002.1|109046.9|108996.9|35
1722994520000|2024-08-07 01:35:20|109049.9|108999.9|109049.6|108999.6|109050|109000|109048.5|108998.5|10
1722994530000|2024-08-07 01:35:30|109049.5|108999.5|109059.1|109009.1|109061.5|109011.5|109048.3|108998.3|46
1722994540000|2024-08-07 01:35:40|109059.2|109009.2|109055.5|109005.5|109060.4|109010.4|109054.4|109004.4|43
1722994550000|2024-08-07 01:35:50|109055|109005|109057.7|109007.7|109057.7|109007.7|109049.3|108999.3|30
1722994560000|2024-08-07 01:36:00|109053.8|109003.8|109058.7|109008.7|109058.8|109008.8|109050.5|109000.5|40
1722994570000|2024-08-07 01:36:10|109058.9|109008.9|109062.9|109012.9|109066.2|109016.2|109058.9|109008.9|35
1722994580000|2024-08-07 01:36:20|109063.5|109013.5|109064|109014|109065.2|109015.2|109062.2|109012.2|26
1722994590000|2024-08-07 01:36:30|109064.1|109014.1|109076.9|109026.9|109109.4|109026.9|109064.1|108981.4|43
1722994600000|2024-08-07 01:36:40|109076.7|109026.7|109079.1|109029.1|109083|109033|109075.9|109025.9|37
1722994610000|2024-08-07 01:36:50|109078.4|109028.4|109081.7|109031.7|109107.8|109039.4|109078.4|108998.7|46
1722994620000|2024-08-07 01:37:00|109081.5|109031.5|109076.2|109026.2|109101.5|109035.4|109076.2|109001.2|45
1722994630000|2024-08-07 01:37:10|109077|109027|109075.7|109025.7|109095.5|109030.1|109073.1|108995.8|34
1722994640000|2024-08-07 01:37:20|109075.8|109025.8|109066|109016|109094.6|109026.1|109065.5|108991.1|30
1722994650000|2024-08-07 01:37:30|109067.3|109017.3|109068.7|109018.7|109069.5|109019.5|109065.3|109015.3|23
1722994660000|2024-08-07 01:37:40|109068.4|109018.4|109067|109017|109068.4|109018.4|109064|109014|17
1722994670000|2024-08-07 01:37:50|109067.3|109017.3|109077.3|109027.3|109077.3|109027.3|109065.4|109015.4|27
1722994680000|2024-08-07 01:38:00|109077.7|109027.7|109083.4|109033.4|109084.7|109034.7|109077|109027|31
1722994690000|2024-08-07 01:38:10|109084.1|109034.1|109087.6|109037.6|109107|109039.1|109083.3|109008.2|50
1722994700000|2024-08-07 01:38:20|109086.8|109036.8|109085.6|109035.6|109089.3|109039.3|109085.4|109035.4|42
1722994710000|2024-08-07 01:38:30|109084.6|109034.6|109086.2|109036.2|109086.9|109036.9|109083.9|109033.9|30
1722994720000|2024-08-07 01:38:40|109087.6|109037.6|109067.1|109017.1|109095.2|109039.9|109063.9|108987.8|47
1722994730000|2024-08-07 01:38:50|109067.2|109017.2|109067.1|109017.1|109067.7|109017.7|109064.9|109014.9|30
1722994740000|2024-08-07 01:39:00|109064.6|109014.6|109062.4|109012.4|109088.1|109016.7|109061.4|108985.8|43
1722994750000|2024-08-07 01:39:10|109062.7|109012.7|109061|109011|109063.9|109013.9|109059.9|109009.9|23
1722994760000|2024-08-07 01:39:20|109061.1|109011.1|109064.8|109014.8|109088.9|109016.7|109060.3|108987.4|36
1722994770000|2024-08-07 01:39:30|109065.1|109015.1|109061.3|109011.3|109065.7|109015.7|109059.9|109009.9|38
1722994780000|2024-08-07 01:39:40|109060.8|109010.8|109064.3|109014.3|109085.3|109017.4|109060.8|108977.6|36
1722994790000|2024-08-07 01:39:50|109066.4|109016.4|109067.4|109017.4|109068.3|109018.3|109062.7|109012.7|25
1722994800000|2024-08-07 01:40:00|109066.4|109016.4|109065.3|109015.3|109067.2|109017.2|109059.9|109009.9|37
1722994810000|2024-08-07 01:40:10|109064.9|109014.9|109083|109033|109103.5|109033|109064.9|108994.8|51
1722994820000|2024-08-07 01:40:20|109082.9|109032.9|109090.5|109040.5|109130.3|109040.5|109082.9|109000.5|67
1722994830000|2024-08-07 01:40:30|109091.6|109041.6|109090.6|109040.6|109114.7|109044.3|109087.1|109004.8|55
1722994840000|2024-08-07 01:40:40|109114.8|109016.7|109086.2|109036.2|109122.4|109043.6|109084.3|109001.9|61
1722994850000|2024-08-07 01:40:50|109086.5|109036.5|109108.6|109013.9|109108.6|109040.5|109084.6|109013.9|43
1722994860000|2024-08-07 01:41:00|109108.3|109009.4|109089.1|109039.1|109108.3|109044.6|109082.5|109004|44
1722994870000|2024-08-07 01:41:10|109088.4|109038.4|109089.3|109039.3|109106.1|109040.1|109083.1|109009.1|40
1722994880000|2024-08-07 01:41:20|109089.1|109039.1|109087.5|109037.5|109089.9|109039.9|109084.9|109034.9|34
1722994890000|2024-08-07 01:41:30|109087.3|109037.3|109093.6|108995.3|109101.1|109037.3|109080.5|108989.9|42
1722994900000|2024-08-07 01:41:40|109092.9|108996.3|109072.3|109022.3|109093.1|109024.5|109067.7|108996.3|32
1722994910000|2024-08-07 01:41:50|109072.4|109022.4|109068.6|109018.6|109089.4|109022.7|109065.7|108980.7|50
1722994920000|2024-08-07 01:42:00|109090.1|108985.3|109046.8|108996.8|109092.2|109005.8|109045.3|108975.8|42
1722994930000|2024-08-07 01:42:10|109046.9|108996.9|109040.2|108990.2|109066.8|109000.1|109039.4|108965.8|32
1722994940000|2024-08-07 01:42:20|109040.9|108990.9|109038|108988|109063.8|108991|109037.8|108963.2|25
1722994950000|2024-08-07 01:42:30|109039.2|108989.2|109045|108995|109045|108995|109038.5|108988.5|33
1722994960000|2024-08-07 01:42:40|109044.7|108994.7|109041.2|108991.2|109072|108994.7|109041.1|108967.5|25
1722994970000|2024-08-07 01:42:50|109040.5|108990.5|109050.3|109000.3|109076.1|109001.8|109039.5|108968.7|38
1722994980000|2024-08-07 01:43:00|109050.7|109000.7|109085.2|108987.4|109085.2|109006.1|109050.7|108978|38
1722994990000|2024-08-07 01:43:10|109063.5|109013.5|109071.1|109021.1|109082.6|109023.1|109060|108987|48
1722995000000|2024-08-07 01:43:20|109071.2|109021.2|109067|109017|109071.2|109021.2|109066.3|109016.3|24
1722995010000|2024-08-07 01:43:30|109067.9|109017.9|109067|109017|109069|109019|109064.4|109014.4|22
1722995020000|2024-08-07 01:43:40|109067.2|109017.2|109072.6|109022.6|109073.6|109023.6|109067|109017|22
1722995030000|2024-08-07 01:43:50|109073|109023|109071.1|109021.1|109074.8|109024.8|109069.3|109019.3|26
1722995040000|2024-08-07 01:44:00|109071.3|109021.3|109068.1|109018.1|109074|109024|109068.1|109018.1|24
1722995050000|2024-08-07 01:44:10|109074.3|109024.3|109070.6|108956.1|109085.8|109030.9|109065.9|108940.4|71
1722995060000|2024-08-07 01:44:20|109069.9|108959.9|109030.9|108980.9|109069.9|108981.4|109022.7|108949.7|61
1722995070000|2024-08-07 01:44:30|109030.3|108980.3|109057.2|108949.5|109076.4|108986.4|109030.3|108941.1|67
1722995080000|2024-08-07 01:44:40|109060.3|108950.2|109065.4|108951.4|109081.1|108955.4|109047.7|108917.5|65
1722995090000|2024-08-07 01:44:50|109058.9|108953.1|109053.2|108945.5|109060.3|108954.1|109053.2|108945.5|36
1722995100000|2024-08-07 01:45:00|109053.1|108945.7|109029.5|108930.8|109055.2|108948.2|109029.5|108922.9|59
1722995110000|2024-08-07 01:45:10|109030.6|108932.6|109033|108929.7|109045.8|108936.4|109028.3|108912.2|52
1722995120000|2024-08-07 01:45:20|109032.9|108929.8|109033.4|108920.4|109037.3|108931.8|109018.7|108906|57
1722995130000|2024-08-07 01:45:30|109036.8|108915.1|109027.2|108925.5|109046.5|108959.2|109009.2|108915.1|61
1722995140000|2024-08-07 01:45:40|109027.3|108925.4|109027.5|108920.7|109036.7|108934.6|109026.2|108920.7|45
1722995150000|2024-08-07 01:45:50|109028.5|108923.8|109032.9|108935.3|109036.6|108935.6|109027.4|108923.8|31
1722995160000|2024-08-07 01:46:00|109037.4|108937.9|109024.6|108918|109038.6|108954|109004|108910.7|66
1722995170000|2024-08-07 01:46:10|109024.9|108916.9|109045.2|108926.1|109048.5|108936.5|109024.4|108916.8|63
1722995180000|2024-08-07 01:46:20|109041.8|108924.4|109044|108937.8|109044.4|108937.8|109031.7|108921.5|62
1722995190000|2024-08-07 01:46:30|109045.3|108937.7|109037.7|108937.3|109045.4|108938.4|109029.6|108925.2|51
1722995200000|2024-08-07 01:46:40|109037.9|108938|109050.3|108929.5|109060.7|108939|109037.7|108927.1|59
1722995210000|2024-08-07 01:46:50|109049.8|108928.5|109056.6|108945.2|109058.7|108948.4|109044.9|108928.5|67
1722995220000|2024-08-07 01:47:00|109056.8|108945.4|109051.9|108932.8|109066.4|108949.1|109048.2|108930.2|70
1722995230000|2024-08-07 01:47:10|109051.8|108932.9|109057.5|108941.8|109073.4|108950.6|109051.8|108930.7|72
1722995240000|2024-08-07 01:47:20|109053.7|108940.7|109044.9|108930.3|109055.1|108940.7|109041.6|108921.9|44
1722995250000|2024-08-07 01:47:30|109043.6|108933|109054.4|108925.2|109054.5|108938.1|109036.4|108923.4|59
1722995260000|2024-08-07 01:47:40|109053.1|108927.1|109066.9|108966.3|109071|108968.2|109047.7|108927.1|45
1722995270000|2024-08-07 01:47:50|109068.1|108967.3|109041.4|108991.4|109068.1|108992.9|109041.4|108967.3|12
1722995280000|2024-08-07 01:48:00|109067.8|108962.9|109066.5|108968.5|109071.4|108993.8|109042.1|108962.9|21
1722995290000|2024-08-07 01:48:10|109064.1|108968.3|109064.8|108970.5|109068.6|108971.1|109063.6|108961.1|27
1722995300000|2024-08-07 01:48:20|109043.2|108993.2|109065.4|108968.7|109071.1|108997.2|109043.2|108968.2|25
1722995310000|2024-08-07 01:48:30|109065.3|108971.5|109066.9|108966.8|109068.7|108990.8|109040.8|108964.8|19
1722995320000|2024-08-07 01:48:40|109067.2|108967.4|109047.6|108997.6|109071.2|108997.6|109044.7|108965.2|22
1722995330000|2024-08-07 01:48:50|109047.5|108997.5|109073.6|108978|109075.6|109003.5|109047.5|108977.1|29
1722995340000|2024-08-07 01:49:00|109072.6|108976.9|109072.2|108977.6|109073.4|109000.3|109047.2|108976.3|25
1722995350000|2024-08-07 01:49:10|109051|109001|109085.5|108988.7|109095.8|109004|109050.9|108978.6|38
1722995360000|2024-08-07 01:49:20|109062.3|109012.3|109082.6|108988.2|109087.6|109012.3|109058.4|108985|27
1722995370000|2024-08-07 01:49:30|109059.2|109009.2|109042|108992|109089.4|109014|109042|108967.6|53
1722995380000|2024-08-07 01:49:40|109042.7|108992.7|109041.9|108991.9|109076.7|109004.4|109041.9|108975.7|41
1722995390000|2024-08-07 01:49:50|109041.6|108991.6|109037.9|108987.9|109062.9|108992.2|109035.3|108964.2|34
1722995400000|2024-08-07 01:50:00|109037.2|108987.2|109039.9|108989.9|109061.8|108991|109035.8|108967.8|25
1722995410000|2024-08-07 01:50:10|109039.6|108989.6|109059.9|108955.9|109066.5|108990.5|109026|108952.2|49
1722995420000|2024-08-07 01:50:20|109058.8|108955.2|109020.5|108970.5|109059.4|108979.8|109020.2|108949.6|30
1722995430000|2024-08-07 01:50:30|109021.5|108971.5|109022|108972|109022|108972|109021.2|108971.2|9
1722995440000|2024-08-07 01:50:40|109022.2|108972.2|109021.9|108971.9|109022.2|108972.2|109019.2|108969.2|22
1722995450000|2024-08-07 01:50:50|109020.9|108970.9|109033.7|108983.7|109067.7|108987|109018.2|108945.4|42
1722995460000|2024-08-07 01:51:00|109035|108985|109051.7|108954.7|109066.2|108985.6|109027.3|108950|39
1722995470000|2024-08-07 01:51:10|109051.1|108955.4|109025.2|108975.2|109056.2|108978.3|109022.4|108949.4|37
1722995480000|2024-08-07 01:51:20|109026.4|108976.4|109020.3|108970.3|109026.4|108976.4|109020.3|108970.3|17
1722995490000|2024-08-07 01:51:30|109020.7|108970.7|109019.3|108969.3|109020.9|108970.9|109018.1|108968.1|14
1722995500000|2024-08-07 01:51:40|109020.5|108970.5|109022.1|108972.1|109023.1|108973.1|109019.8|108969.8|18
1722995510000|2024-08-07 01:51:50|109023|108973|109026.7|108976.7|109027.1|108977.1|109020|108970|29
1722995520000|2024-08-07 01:52:00|109027.2|108977.2|109021.1|108971.1|109070.2|108993.8|109016|108966|52
1722995530000|2024-08-07 01:52:10|109020.7|108970.7|109025.3|108975.3|109052.1|108979.7|109017.9|108957.6|32
1722995540000|2024-08-07 01:52:20|109024.5|108974.5|109025.7|108975.7|109027.8|108977.8|109020.6|108970.6|29
1722995550000|2024-08-07 01:52:30|109025.6|108975.6|109022.2|108972.2|109025.6|108975.6|109020.7|108970.7|25
1722995560000|2024-08-07 01:52:40|109021.2|108971.2|109025.8|108975.8|109026.8|108976.8|109019.5|108969.5|29
1722995570000|2024-08-07 01:52:50|109028.4|108978.4|109040.2|108990.2|109046.5|108996.5|109027.8|108977.8|33
1722995580000|2024-08-07 01:53:00|109041.2|108991.2|109036.5|108986.5|109044.3|108994.3|109033.5|108983.5|38
1722995590000|2024-08-07 01:53:10|109036.2|108986.2|109034.3|108984.3|109038.7|108988.7|109032.5|108982.5|29
1722995600000|2024-08-07 01:53:20|109033.6|108983.6|109035.2|108985.2|109035.2|108985.2|109032.5|108982.5|21
1722995610000|2024-08-07 01:53:30|109037.1|108987.1|109036.9|108986.9|109041.4|108991.4|109035.3|108985.3|27
1722995620000|2024-08-07 01:53:40|109037.1|108987.1|109037.7|108987.7|109060.8|108987.7|109027.5|108953.5|39
1722995630000|2024-08-07 01:53:50|109037.4|108987.4|109034|108984|109037.4|108987.4|109029.1|108979.1|35
1722995640000|2024-08-07 01:54:00|109034.3|108984.3|109032.9|108982.9|109036.8|108986.8|109030.7|108980.7|27
1722995650000|2024-08-07 01:54:10|109033.6|108983.6|109034.1|108984.1|109040|108990|109033.6|108983.6|26
1722995660000|2024-08-07 01:54:20|109035.2|108985.2|109035.7|108985.7|109036.6|108986.6|109033.6|108983.6|21
1722995670000|2024-08-07 01:54:30|109035|108985|109033.2|108983.2|109061.8|108985.7|109025.8|108946.6|55
1722995680000|2024-08-07 01:54:40|109032.8|108982.8|109036.4|108986.4|109036.4|108986.4|109031.4|108981.4|20
1722995690000|2024-08-07 01:54:50|109036.6|108986.6|109040.4|108990.4|109044|108994|109036.6|108986.6|22
1722995700000|2024-08-07 01:55:00|109039.8|108989.8|109079.7|108982|109079.7|109002.6|109039.1|108982|28
1722995710000|2024-08-07 01:55:10|109081.8|108982.5|109044.1|108994.1|109084.1|109008.5|109043.4|108979.4|36
1722995720000|2024-08-07 01:55:20|109044.8|108994.8|109044.2|108994.2|109045.1|108995.1|109039.1|108989.1|33
1722995730000|2024-08-07 01:55:30|109043.9|108993.9|109033.3|108983.3|109043.9|108993.9|109033.3|108983.3|30
1722995740000|2024-08-07 01:55:40|109034.6|108984.6|109039.7|108989.7|109043.9|108993.9|109034|108984|34
1722995750000|2024-08-07 01:55:50|109039.6|108989.6|109039.4|108989.4|109041.6|108991.6|109038.9|108988.9|20
1722995760000|2024-08-07 01:56:00|109039.7|108989.7|109043.8|108993.8|109063.2|108993.8|109038.7|108968.8|27
1722995770000|2024-08-07 01:56:10|109044.3|108994.3|109042.9|108992.9|109045.9|108995.9|109042.9|108992.9|24
1722995780000|2024-08-07 01:56:20|109042.6|108992.6|109040|108990|109052.3|108993.1|109031|108958.4|37
1722995790000|2024-08-07 01:56:30|109040.3|108990.3|109044.6|108994.6|109044.6|108994.6|109038|108988|32
1722995800000|2024-08-07 01:56:40|109044.8|108994.8|109032.7|108982.7|109054.9|108995.4|109029.3|108959.6|39
1722995810000|2024-08-07 01:56:50|109032.8|108982.8|109033.6|108983.6|109033.6|108983.6|109031.8|108981.8|19
1722995820000|2024-08-07 01:57:00|109033.2|108983.2|109033.9|108983.9|109033.9|108983.9|109029|108979|31
1722995830000|2024-08-07 01:57:10|109034.4|108984.4|109037.8|108987.8|109038.4|108988.4|109032.9|108982.9|16
1722995840000|2024-08-07 01:57:20|109038.4|108988.4|109028.8|108978.8|109038.4|108988.4|109025.7|108975.7|48
1722995850000|2024-08-07 01:57:30|109028.3|108978.3|109026|108976|109048.2|108985.4|109026|108953.4|48
1722995860000|2024-08-07 01:57:40|109027.2|108977.2|109034.7|108984.7|109057.5|108984.7|109027.2|108958.9|34
1722995870000|2024-08-07 01:57:50|109034.3|108984.3|109013.9|108963.9|109044.8|108984.3|109013.9|108941.4|49
1722995880000|2024-08-07 01:58:00|109012.6|108962.6|109012.6|108962.6|109015|108965|109007.4|108957.4|36
1722995890000|2024-08-07 01:58:10|109012.5|108962.5|109013.2|108963.2|109034.6|108965.4|109004.1|108938.2|39
1722995900000|2024-08-07 01:58:20|109013.4|108963.4|109009.3|108959.3|109014.2|108964.2|109009.3|108959.3|21
1722995910000|2024-08-07 01:58:30|109008.1|108958.1|109031.8|108935.6|109031.8|108960.9|109004.7|108935.4|29
1722995920000|2024-08-07 01:58:40|109008.8|108958.8|109006.5|108956.5|109031.8|108959.9|109004.5|108931.4|32
1722995930000|2024-08-07 01:58:50|109006.7|108956.7|109014.3|108964.3|109014.3|108964.3|109006.7|108956.7|28
1722995940000|2024-08-07 01:59:00|109014.5|108964.5|109015.4|108965.4|109019.3|108969.3|109014.3|108964.3|30
1722995950000|2024-08-07 01:59:10|109015.2|108965.2|109010.5|108960.5|109015.2|108965.2|109010.5|108960.5|39
1722995960000|2024-08-07 01:59:20|109009.9|108959.9|109009.9|108959.9|109011.5|108961.5|109009|108959|16
1722995970000|2024-08-07 01:59:30|109010.1|108960.1|109012|108962|109012.8|108962.8|109010.1|108960.1|14
1722995980000|2024-08-07 01:59:40|109012.3|108962.3|109002.7|108952.7|109012.7|108962.7|108998.9|108948.9|38
1722995990000|2024-08-07 01:59:50|109002.2|108952.2|109004.4|108954.4|109004.4|108954.4|108997.5|108947.5|31
1722996000000|2024-08-07 02:00:00|109006.4|108956.4|109005.7|108955.7|109047.5|108959.9|109002.3|108919.2|40
1722996010000|2024-08-07 02:00:10|109005.2|108955.2|109026|108927.2|109050.2|108960.2|108994.5|108895.9|52
1722996020000|2024-08-07 02:00:20|109023.8|108928.9|109011.6|108961.6|109032.9|108961.7|109004|108923.7|39
1722996030000|2024-08-07 02:00:30|109011.8|108961.8|109038|108932.4|109038|108964.3|109009.4|108932.4|30
1722996040000|2024-08-07 02:00:40|109034.2|108927.2|109006.5|108956.5|109034.2|108960.1|109004.2|108927|46
1722996050000|2024-08-07 02:00:50|109004.6|108954.6|109011.7|108961.7|109014.2|108964.2|109004.6|108954.6|32
1722996060000|2024-08-07 02:01:00|109011.6|108961.6|109003.3|108953.3|109012.9|108962.9|109002.3|108952.3|32
1722996070000|2024-08-07 02:01:10|109003.8|108953.8|109006.7|108956.7|109007|108957|109002.3|108952.3|36
1722996080000|2024-08-07 02:01:20|109001.7|108951.7|109007.7|108957.7|109010.1|108960.1|108999.8|108949.8|38
1722996090000|2024-08-07 02:01:30|109009.5|108959.5|109015.5|108965.5|109015.9|108965.9|109006.4|108956.4|42
1722996100000|2024-08-07 02:01:40|109014.3|108964.3|109013.4|108963.4|109016.5|108966.5|109013.1|108963.1|36
1722996110000|2024-08-07 02:01:50|109014.7|108964.7|109018.6|108968.6|109019.8|108969.8|109014.7|108964.7|26
1722996120000|2024-08-07 02:02:00|109018.4|108968.4|109025.8|108975.8|109027.8|108977.8|109018.4|108968.4|28
1722996130000|2024-08-07 02:02:10|109026.3|108976.3|109028|108978|109075.7|108979.9|109023.5|108933.3|56
1722996140000|2024-08-07 02:02:20|109028.5|108978.5|109021.7|108971.7|109028.5|108978.5|109020.7|108970.7|37
1722996150000|2024-08-07 02:02:30|109023.9|108973.9|109025.2|108975.2|109056.7|108981|109023.9|108948.2|61
1722996160000|2024-08-07 02:02:40|109026.7|108976.7|109032.5|108982.5|109067.4|108982.5|109021.4|108941.4|65
1722996170000|2024-08-07 02:02:50|109032.4|108982.4|109033.1|108983.1|109033.3|108983.3|109031.6|108981.6|16
1722996180000|2024-08-07 02:03:00|109031.2|108981.2|109023.1|108973.1|109052.6|108981.2|109023.1|108957.1|28
1722996190000|2024-08-07 02:03:10|109023.2|108973.2|109027.2|108977.2|109030.9|108980.9|109023.2|108973.2|35
1722996200000|2024-08-07 02:03:20|109027.3|108977.3|109021.7|108971.7|109029.2|108979.2|109021.6|108971.6|48
1722996210000|2024-08-07 02:03:30|109021.6|108971.6|109020.5|108970.5|109023.7|108973.7|109018.5|108968.5|23
1722996220000|2024-08-07 02:03:40|109020.4|108970.4|109020.6|108970.6|109021.4|108971.4|109018.8|108968.8|17
1722996230000|2024-08-07 02:03:50|109020.5|108970.5|109019.1|108969.1|109020.5|108970.5|109017|108967|22
1722996240000|2024-08-07 02:04:00|109020|108970|109019.2|108969.2|109022.4|108972.4|109018.5|108968.5|31
1722996250000|2024-08-07 02:04:10|109018.4|108968.4|109018.1|108968.1|109019.6|108969.6|109011.7|108961.7|35
1722996260000|2024-08-07 02:04:20|109017.2|108967.2|109011.9|108961.9|109018.7|108968.7|109010.3|108960.3|26
1722996270000|2024-08-07 02:04:30|109012.6|108962.6|109008.4|108958.4|109012.6|108962.6|109008.4|108958.4|15
1722996280000|2024-08-07 02:04:40|109007.9|108957.9|109009.5|108959.5|109010.1|108960.1|109004.4|108954.4|16
1722996290000|2024-08-07 02:04:50|109009.3|108959.3|109013.1|108963.1|109013.7|108963.7|109008.6|108958.6|22
1722996300000|2024-08-07 02:05:00|109012.8|108962.8|109007.2|108957.2|109013.2|108963.2|109006.6|108956.6|21
1722996310000|2024-08-07 02:05:10|109006.3|108956.3|109013.7|108963.7|109014.8|108964.8|109006.2|108956.2|18
1722996320000|2024-08-07 02:05:20|109013|108963|109007.7|108957.7|109015.7|108965.7|109007.7|108957.7|18
1722996330000|2024-08-07 02:05:30|109007.5|108957.5|109007.7|108957.7|109007.9|108957.9|109004.4|108954.4|24
1722996340000|2024-08-07 02:05:40|109007.3|108957.3|109006.6|108956.6|109009.6|108959.6|109004.4|108954.4|35
1722996350000|2024-08-07 02:05:50|109006.8|108956.8|109010.2|108960.2|109012|108962|109006|108956|24
1722996360000|2024-08-07 02:06:00|109011.1|108961.1|109007.3|108957.3|109012|108962|109006.8|108956.8|27
1722996370000|2024-08-07 02:06:10|109008.1|108958.1|109023.8|108973.8|109052.4|108979.4|109006.8|108952.9|45
1722996380000|2024-08-07 02:06:20|109022.6|108972.6|109023.1|108973.1|109024.3|108974.3|109018.8|108968.8|47
1722996390000|2024-08-07 02:06:30|109021.8|108971.8|109032.9|108982.9|109032.9|108982.9|109015.7|108965.7|34
1722996400000|2024-08-07 02:06:40|109033.2|108983.2|109036.3|108986.3|109038|108988|109033.1|108983.1|34
1722996410000|2024-08-07 02:06:50|109037.9|108987.9|109037.1|108987.1|109037.9|108987.9|109032|108982|33
1722996420000|2024-08-07 02:07:00|109037.5|108987.5|109034.4|108984.4|109037.9|108987.9|109034.4|108984.4|23
1722996430000|2024-08-07 02:07:10|109034.5|108984.5|109023.3|108973.3|109058.1|108987.3|109023.1|108954.6|25
1722996440000|2024-08-07 02:07:20|109023.6|108973.6|109022.8|108972.8|109044.3|108973.6|109014.9|108948.1|33
1722996450000|2024-08-07 02:07:30|109021.2|108971.2|109012.7|108962.7|109022.7|108972.7|109009.1|108959.1|56
1722996460000|2024-08-07 02:07:40|109013.1|108963.1|109013.2|108963.2|109013.6|108963.6|109012.3|108962.3|19
1722996470000|2024-08-07 02:07:50|109012.7|108962.7|109013.9|108963.9|109018.7|108968.7|109012.7|108962.7|36
1722996480000|2024-08-07 02:08:00|109014.3|108964.3|109029.7|108979.7|109030.9|108980.9|109010.9|108960.9|39
1722996490000|2024-08-07 02:08:10|109029.9|108979.9|109035.3|108985.3|109035.9|108985.9|109029.9|108979.9|35
1722996500000|2024-08-07 02:08:20|109035.9|108985.9|109034|108984|109035.9|108985.9|109028.5|108978.5|40
1722996510000|2024-08-07 02:08:30|109033.1|108983.1|109033.6|108983.6|109034.6|108984.6|109030.7|108980.7|33
1722996520000|2024-08-07 02:08:40|109033.7|108983.7|109027.7|108977.7|109034|108984|109025.5|108975.5|38
1722996530000|2024-08-07 02:08:50|109027.9|108977.9|109025.3|108975.3|109034.3|108984.3|109025.3|108975.3|41
1722996540000|2024-08-07 02:09:00|109026.5|108976.5|109025.6|108975.6|109027.6|108977.6|109025.5|108975.5|25
1722996550000|2024-08-07 02:09:10|109025.2|108975.2|109031.9|108981.9|109031.9|108981.9|109024.6|108974.6|27
1722996560000|2024-08-07 02:09:20|109031.4|108981.4|109023.4|108973.4|109031.5|108981.5|109021.9|108971.9|26
1722996570000|2024-08-07 02:09:30|109021.6|108971.6|109016.5|108966.5|109026.2|108976.2|109016.1|108966.1|41
1722996580000|2024-08-07 02:09:40|109015.4|108965.4|109016.8|108966.8|109017.2|108967.2|109015.4|108965.4|17
1722996590000|2024-08-07 02:09:50|109017.6|108967.6|109017.3|108967.3|109018.6|108968.6|109014.9|108964.9|31
1722996600000|2024-08-07 02:10:00|109021.8|108971.8|109015.9|108965.9|109021.8|108971.8|109014.7|108964.7|35
1722996610000|2024-08-07 02:10:10|109016.5|108966.5|109013.8|108963.8|109016.6|108966.6|109012.8|108962.8|26
1722996620000|2024-08-07 02:10:20|109013.9|108963.9|109012.8|108962.8|109016.3|108966.3|109011.1|108961.1|20
1722996630000|2024-08-07 02:10:30|109013|108963|109016.9|108966.9|109016.9|108966.9|109011.6|108961.6|29
1722996640000|2024-08-07 02:10:40|109016.7|108966.7|109012.4|108962.4|109017|108967|109012.4|108962.4|19
1722996650000|2024-08-07 02:10:50|109012.3|108962.3|109015.4|108965.4|109015.7|108965.7|109012.3|108962.3|27
1722996660000|2024-08-07 02:11:00|109015.2|108965.2|109012|108962|109015.2|108965.2|109011.6|108961.6|32
1722996670000|2024-08-07 02:11:10|109012.2|108962.2|109010.9|108960.9|109012.5|108962.5|109010.2|108960.2|29
1722996680000|2024-08-07 02:11:20|109010.5|108960.5|109011.9|108961.9|109012|108962|109010.5|108960.5|20
1722996690000|2024-08-07 02:11:30|109011.5|108961.5|109010.1|108960.1|109011.5|108961.5|109006.9|108956.9|28
1722996700000|2024-08-07 02:11:40|109010|108960|109009.5|108959.5|109013.2|108963.2|109009.4|108959.4|16
1722996710000|2024-08-07 02:11:50|109009.4|108959.4|109012.4|108962.4|109012.4|108962.4|109009.4|108959.4|25
1722996720000|2024-08-07 02:12:00|109011.7|108961.7|109006.6|108956.6|109011.9|108961.9|109006.1|108956.1|26
1722996730000|2024-08-07 02:12:10|109007.9|108957.9|109012.3|108962.3|109013.8|108963.8|109006.8|108956.8|16
1722996740000|2024-08-07 02:12:20|109012.6|108962.6|109017.1|108967.1|109017.3|108967.3|109012.6|108962.6|23
1722996750000|2024-08-07 02:12:30|109017.8|108967.8|109015.7|108965.7|109017.8|108967.8|109015.3|108965.3|12
1722996760000|2024-08-07 02:12:40|109014.1|108964.1|109015|108965|109015.6|108965.6|109013.3|108963.3|15
1722996770000|2024-08-07 02:12:50|109015.7|108965.7|109024.9|108974.9|109024.9|108974.9|109015.7|108965.7|23
1722996780000|2024-08-07 02:13:00|109025.4|108975.4|109026.2|108976.2|109027.3|108977.3|109025.4|108975.4|8
1722996790000|2024-08-07 02:13:10|109026.7|108976.7|109024.2|108974.2|109029.5|108979.5|109024|108974|34
1722996800000|2024-08-07 02:13:20|109024.4|108974.4|109024.7|108974.7|109026.9|108976.9|109021.2|108971.2|30
1722996810000|2024-08-07 02:13:30|109024.3|108974.3|109023.3|108973.3|109025.3|108975.3|109023.1|108973.1|22
1722996820000|2024-08-07 02:13:40|109023.7|108973.7|109022.1|108972.1|109024.7|108974.7|109021.9|108971.9|18
1722996830000|2024-08-07 02:13:50|109021.9|108971.9|109021.5|108971.5|109022|108972|109018.3|108968.3|23
1722996840000|2024-08-07 02:14:00|109021.4|108971.4|109022.1|108972.1|109022.1|108972.1|109019.1|108969.1|26
1722996850000|2024-08-07 02:14:10|109022.3|108972.3|109020.1|108970.1|109022.3|108972.3|109020.1|108970.1|22
1722996860000|2024-08-07 02:14:20|109020.5|108970.5|109020.4|108970.4|109022.1|108972.1|109019.5|108969.5|16
1722996870000|2024-08-07 02:14:30|109021.3|108971.3|109020.9|108970.9|109021.3|108971.3|109016.3|108966.3|30
1722996880000|2024-08-07 02:14:40|109021.1|108971.1|109023.1|108973.1|109023.8|108973.8|109019.5|108969.5|25
1722996890000|2024-08-07 02:14:50|109021.9|108971.9|109020.1|108970.1|109022.3|108972.3|109017.4|108967.4|19
1722996900000|2024-08-07 02:15:00|109020|108970|109023.9|108973.9|109031.2|108981.2|109017.7|108967.7|46
1722996910000|2024-08-07 02:15:10|109021.2|108971.2|109020|108970|109023.8|108973.8|109015.9|108965.9|29
1722996920000|2024-08-07 02:15:20|109020.2|108970.2|109016|108966|109021|108971|109015|108965|27
1722996930000|2024-08-07 02:15:30|109015.9|108965.9|109020.9|108970.9|109023.5|108973.5|109015.9|108965.9|27
1722996940000|2024-08-07 02:15:40|109020.5|108970.5|109018.9|108968.9|109023.6|108973.6|109018|108968|22
1722996950000|2024-08-07 02:15:50|109019.2|108969.2|109019.6|108969.6|109019.8|108969.8|109017.3|108967.3|14
1722996960000|2024-08-07 02:16:00|109019.5|108969.5|109021.3|108971.3|109024.7|108974.7|109017.3|108967.3|28
1722996970000|2024-08-07 02:16:10|109021|108971|109028.6|108978.6|109032.1|108982.1|109021|108971|35
1722996980000|2024-08-07 02:16:20|109029.3|108979.3|109029.2|108979.2|109033.9|108983.9|109027.5|108977.5|30
1722996990000|2024-08-07 02:16:30|109030.2|108980.2|109028.1|108978.1|109031.8|108981.8|109026.4|108976.4|26
1722997000000|2024-08-07 02:16:40|109028.4|108978.4|109025.5|108975.5|109029.7|108979.7|109024.8|108974.8|19
1722997010000|2024-08-07 02:16:50|109025.6|108975.6|109020.7|108970.7|109027.7|108977.7|109020.7|108970.7|33
1722997020000|2024-08-07 02:17:00|109020.5|108970.5|109013.8|108963.8|109021.8|108971.8|109012.4|108962.4|33
1722997030000|2024-08-07 02:17:10|109013|108963|109013.6|108963.6|109014|108964|109011.1|108961.1|24
1722997040000|2024-08-07 02:17:20|109015|108965|109016|108966|109016|108966|109004.5|108954.5|41
1722997050000|2024-08-07 02:17:30|109015.6|108965.6|109014.9|108964.9|109017.4|108967.4|109011.6|108961.6|27
1722997060000|2024-08-07 02:17:40|109013.3|108963.3|109015.8|108965.8|109017.6|108967.6|109012.4|108962.4|17
1722997070000|2024-08-07 02:17:50|109016.2|108966.2|109016.1|108966.1|109016.3|108966.3|109013.9|108963.9|19
1722997080000|2024-08-07 02:18:00|109016.2|108966.2|109014|108964|109016.2|108966.2|109014|108964|16
1722997090000|2024-08-07 02:18:10|109015.7|108965.7|109017.3|108967.3|109017.5|108967.5|109015.3|108965.3|21
1722997100000|2024-08-07 02:18:20|109017.8|108967.8|109019.5|108969.5|109021.6|108971.6|109017.8|108967.8|27
1722997110000|2024-08-07 02:18:30|109018.6|108968.6|109020.7|108970.7|109020.9|108970.9|109018.6|108968.6|16
1722997120000|2024-08-07 02:18:40|109021.2|108971.2|109023|108973|109024.4|108974.4|109021.2|108971.2|18
1722997130000|2024-08-07 02:18:50|109023.1|108973.1|109023.7|108973.7|109026|108976|109022.7|108972.7|29
1722997140000|2024-08-07 02:19:00|109024.4|108974.4|109024.6|108974.6|109026.3|108976.3|109020.8|108970.8|33
1722997150000|2024-08-07 02:19:10|109024.5|108974.5|109022.6|108972.6|109025.5|108975.5|109022.1|108972.1|29
1722997160000|2024-08-07 02:19:20|109022.3|108972.3|109024.7|108974.7|109028|108978|109022.3|108972.3|27
1722997170000|2024-08-07 02:19:30|109025|108975|109027.5|108977.5|109028.2|108978.2|109024.7|108974.7|24
1722997180000|2024-08-07 02:19:40|109027.1|108977.1|109028.1|108978.1|109029.7|108979.7|109026.3|108976.3|28
1722997190000|2024-08-07 02:19:50|109027.6|108977.6|109026.7|108976.7|109028.3|108978.3|109026.5|108976.5|23
1722997200000|2024-08-07 02:20:00|109026.6|108976.6|109022.2|108972.2|109026.6|108976.6|109022.2|108972.2|23
1722997210000|2024-08-07 02:20:10|109022.7|108972.7|109020.7|108970.7|109024.4|108974.4|109020.7|108970.7|27
1722997220000|2024-08-07 02:20:20|109020.3|108970.3|109020.6|108970.6|109020.7|108970.7|109019.1|108969.1|21
1722997230000|2024-08-07 02:20:30|109018.9|108968.9|109014.7|108964.7|109018.9|108968.9|109014|108964|21
1722997240000|2024-08-07 02:20:40|109014.5|108964.5|109005.3|108955.3|109015.2|108965.2|109005.3|108955.3|40
1722997250000|2024-08-07 02:20:50|109004.6|108954.6|108988.2|108938.2|109006.2|108956.2|108988.2|108938.2|51
1722997260000|2024-08-07 02:21:00|108989.6|108939.6|108993.7|108943.7|108993.7|108943.7|108989.2|108939.2|29
1722997270000|2024-08-07 02:21:10|108994.5|108944.5|108991|108941|108995.7|108945.7|108990.5|108940.5|22
1722997280000|2024-08-07 02:21:20|108991.1|108941.1|108996.8|108946.8|108997.4|108947.4|108988.8|108938.8|43
1722997290000|2024-08-07 02:21:30|108996.9|108946.9|108996.4|108946.4|108999.3|108949.3|108995.1|108945.1|32
1722997300000|2024-08-07 02:21:40|108996.6|108946.6|108974.7|108880.6|108997.1|108947.1|108952.2|108880.6|56
1722997310000|2024-08-07 02:21:50|108953.3|108903.3|108956.5|108906.5|108977.1|108908.1|108953.3|108881.8|19
1722997320000|2024-08-07 02:22:00|108956.4|108906.4|108950|108900|108958.7|108908.7|108948|108898|39
1722997330000|2024-08-07 02:22:10|108952.3|108902.3|108951.3|108901.3|108954|108904|108947.3|108897.3|27
1722997340000|2024-08-07 02:22:20|108951.9|108901.9|108949.3|108899.3|108959.8|108909.8|108945.7|108895.7|49
1722997350000|2024-08-07 02:22:30|108949|108899|108951.2|108901.2|108953.4|108903.4|108945.1|108895.1|55
1722997360000|2024-08-07 02:22:40|108951.4|108901.4|108951|108901|108956.6|108906.6|108950|108900|48
1722997370000|2024-08-07 02:22:50|108950.6|108900.6|108945.5|108895.5|108951|108901|108945.5|108895.5|28
1722997380000|2024-08-07 02:23:00|108947.1|108897.1|108946.6|108896.6|108951.3|108901.3|108945.1|108895.1|37
1722997390000|2024-08-07 02:23:10|108946.7|108896.7|108947.2|108897.2|108950.1|108900.1|108944.3|108894.3|41
1722997400000|2024-08-07 02:23:20|108947.3|108897.3|108939|108889|108948|108898|108938.4|108888.4|32
1722997410000|2024-08-07 02:23:30|108940.2|108890.2|108947|108897|108951.4|108901.4|108938.9|108888.9|31
1722997420000|2024-08-07 02:23:40|108947.2|108897.2|108945.4|108895.4|108947.2|108897.2|108940.3|108890.3|52
1722997430000|2024-08-07 02:23:50|108945.2|108895.2|108939.2|108889.2|108945.2|108895.2|108936|108886|50
1722997440000|2024-08-07 02:24:00|108938.4|108888.4|108936.9|108886.9|108941.1|108891.1|108931.9|108881.9|52
1722997450000|2024-08-07 02:24:10|108934.5|108884.5|108945|108895|108947|108897|108933.4|108883.4|54
1722997460000|2024-08-07 02:24:20|108944.7|108894.7|108943.7|108893.7|108948.9|108898.9|108941.3|108891.3|60
1722997470000|2024-08-07 02:24:30|108942.9|108892.9|108940.2|108890.2|108947.5|108897.5|108939.7|108889.7|56
1722997480000|2024-08-07 02:24:40|108939.5|108889.5|108931.1|108881.1|108945.4|108895.4|108924.1|108874.1|41
1722997490000|2024-08-07 02:24:50|108930.7|108880.7|108942.7|108892.7|108942.7|108892.7|108930.6|108880.6|21
1722997500000|2024-08-07 02:25:00|108943.8|108893.8|108952.4|108902.4|108956.8|108906.8|108939.3|108889.3|51
1722997510000|2024-08-07 02:25:10|108951.9|108901.9|108951.9|108901.9|108953.5|108903.5|108951.5|108901.5|26
1722997520000|2024-08-07 02:25:20|108951.6|108901.6|108947.3|108897.3|108951.6|108901.6|108947.2|108897.2|28
1722997530000|2024-08-07 02:25:30|108948.9|108898.9|108949.9|108899.9|108952.7|108902.7|108945.7|108895.7|33
1722997540000|2024-08-07 02:25:40|108949.4|108899.4|108950.6|108900.6|108951|108901|108947.9|108897.9|37
1722997550000|2024-08-07 02:25:50|108951.5|108901.5|108952.7|108902.7|108954.7|108904.7|108950.6|108900.6|18
1722997560000|2024-08-07 02:26:00|108951.8|108901.8|108946|108896|108954.3|108904.3|108944.7|108894.7|54
1722997570000|2024-08-07 02:26:10|108944.8|108894.8|108945.6|108895.6|108949.8|108899.8|108943.5|108893.5|51
1722997580000|2024-08-07 02:26:20|108944.7|108894.7|108948|108898|108950|108900|108944.3|108894.3|34
1722997590000|2024-08-07 02:26:30|108948.4|108898.4|108949.1|108899.1|108951.8|108901.8|108947.2|108897.2|26
1722997600000|2024-08-07 02:26:40|108948.6|108898.6|108949.3|108899.3|108954.8|108904.8|108948.3|108898.3|34
1722997610000|2024-08-07 02:26:50|108948.5|108898.5|108948.1|108898.1|108949.7|108899.7|108945.9|108895.9|27
1722997620000|2024-08-07 02:27:00|108947.8|108897.8|108950.4|108900.4|108952.3|108902.3|108945.5|108895.5|29
1722997630000|2024-08-07 02:27:10|108951.3|108901.3|108947.9|108897.9|108951.3|108901.3|108939.2|108889.2|33
1722997640000|2024-08-07 02:27:20|108948.7|108898.7|108946.7|108896.7|108948.7|108898.7|108943.9|108893.9|44
1722997650000|2024-08-07 02:27:30|108945.9|108895.9|108944.6|108894.6|108948.5|108898.5|108944.6|108894.6|25
1722997660000|2024-08-07 02:27:40|108944.4|108894.4|108945.7|108895.7|108948.1|108898.1|108943.6|108893.6|34
1722997670000|2024-08-07 02:27:50|108946.2|108896.2|108949.2|108899.2|108955|108905|108943.2|108893.2|38
1722997680000|2024-08-07 02:28:00|108948.9|108898.9|108950.3|108900.3|108950.5|108900.5|108948|108898|20
1722997690000|2024-08-07 02:28:10|108949.5|108899.5|108957.9|108907.9|108957.9|108907.9|108949.5|108899.5|17
1722997700000|2024-08-07 02:28:20|108957.6|108907.6|108948.3|108898.3|108957.6|108907.6|108947.4|108897.4|37
1722997710000|2024-08-07 02:28:30|108947.5|108897.5|108943.7|108893.7|108947.5|108897.5|108935.9|108885.9|34
1722997720000|2024-08-07 02:28:40|108944|108894|108933.2|108883.2|108944.5|108894.5|108931.2|108881.2|48
1722997730000|2024-08-07 02:28:50|108932.6|108882.6|108942.2|108892.2|108947.3|108897.3|108931.6|108881.6|44
1722997740000|2024-08-07 02:29:00|108940.4|108890.4|108944.5|108894.5|108947.7|108897.7|108938.2|108888.2|45
1722997750000|2024-08-07 02:29:10|108943.6|108893.6|108940.5|108890.5|108944.5|108894.5|108937.9|108887.9|25
1722997760000|2024-08-07 02:29:20|108940|108890|108943.1|108893.1|108944.8|108894.8|108938.9|108888.9|35
1722997770000|2024-08-07 02:29:30|108943.4|108893.4|108943.3|108893.3|108943.9|108893.9|108942.1|108892.1|17
1722997780000|2024-08-07 02:29:40|108943.2|108893.2|108946.7|108896.7|108946.9|108896.9|108942.7|108892.7|20
1722997790000|2024-08-07 02:29:50|108946.1|108896.1|108949|108899|108949|108899|108944.5|108894.5|17
1722997800000|2024-08-07 02:30:00|108949.1|108899.1|108944|108894|108956.8|108906.8|108944|108894|40
1722997810000|2024-08-07 02:30:10|108943.7|108893.7|108947.3|108897.3|108948.3|108898.3|108943.7|108893.7|21
1722997820000|2024-08-07 02:30:20|108945.9|108895.9|108956.2|108906.2|108956.2|108906.2|108944.8|108894.8|30
1722997830000|2024-08-07 02:30:30|108956.1|108906.1|108955.3|108905.3|108958.8|108908.8|108955.3|108905.3|27
1722997840000|2024-08-07 02:30:40|108955|108905|108950.5|108900.5|108955|108905|108947.7|108897.7|33
1722997850000|2024-08-07 02:30:50|108951.2|108901.2|108949.2|108899.2|108951.4|108901.4|108945.4|108895.4|37
1722997860000|2024-08-07 02:31:00|108949.4|108899.4|108946.4|108896.4|108949.4|108899.4|108944.4|108894.4|19
1722997870000|2024-08-07 02:31:10|108946.9|108896.9|108936.6|108886.6|108947.3|108897.3|108934.9|108884.9|36
1722997880000|2024-08-07 02:31:20|108937.3|108887.3|108939.2|108889.2|108942.6|108892.6|108934.2|108884.2|42
1722997890000|2024-08-07 02:31:30|108938.8|108888.8|108943.2|108893.2|108945.2|108895.2|108934.5|108884.5|44
1722997900000|2024-08-07 02:31:40|108942.6|108892.6|108935.1|108885.1|108942.6|108892.6|108935.1|108885.1|42
1722997910000|2024-08-07 02:31:50|108934.8|108884.8|108924.5|108874.5|108937.1|108887.1|108924.5|108874.5|36
1722997920000|2024-08-07 02:32:00|108924.2|108874.2|108929|108879|108937.7|108887.7|108924.2|108874.2|33
1722997930000|2024-08-07 02:32:10|108928.1|108878.1|108926.4|108876.4|108931.3|108881.3|108925.2|108875.2|26
1722997940000|2024-08-07 02:32:20|108925.6|108875.6|108924.9|108874.9|108925.6|108875.6|108914.5|108864.5|43
1722997950000|2024-08-07 02:32:30|108924.5|108874.5|108930|108880|108937.1|108887.1|108920.5|108870.5|45
1722997960000|2024-08-07 02:32:40|108929.5|108879.5|108928.5|108878.5|108930.7|108880.7|108928|108878|22
1722997970000|2024-08-07 02:32:50|108928.2|108878.2|108900.5|108850.5|108929.3|108879.3|108897.9|108847.9|47
1722997980000|2024-08-07 02:33:00|108900.2|108850.2|108903.5|108853.5|108907.7|108857.7|108895.6|108845.6|50
1722997990000|2024-08-07 02:33:10|108903|108853|108912.8|108862.8|108914.2|108864.2|108901.3|108851.3|53
1722998000000|2024-08-07 02:33:20|108913.5|108863.5|108914.4|108864.4|108916.3|108866.3|108912.8|108862.8|32
1722998010000|2024-08-07 02:33:30|108915.3|108865.3|108915.5|108865.5|108917.2|108867.2|108913.6|108863.6|36
1722998020000|2024-08-07 02:33:40|108915.9|108865.9|108924.8|108874.8|108925|108875|108915.9|108865.9|31
1722998030000|2024-08-07 02:33:50|108925.6|108875.6|108925.4|108875.4|108927.5|108877.5|108925|108875|16
1722998040000|2024-08-07 02:34:00|108928.4|108878.4|108925|108875|108933.1|108883.1|108924.9|108874.9|29
1722998050000|2024-08-07 02:34:10|108925.1|108875.1|108928|108878|108930.8|108880.8|108925.1|108875.1|30
1722998060000|2024-08-07 02:34:20|108928.6|108878.6|108934.5|108884.5|108939|108889|108928.6|108878.6|52
1722998070000|2024-08-07 02:34:30|108934.2|108884.2|108929.2|108879.2|108936.3|108886.3|108929.2|108879.2|42
1722998080000|2024-08-07 02:34:40|108928.5|108878.5|108934.7|108884.7|108939.1|108889.1|108927.5|108877.5|51
1722998090000|2024-08-07 02:34:50|108935.6|108885.6|108937.1|108887.1|108940.4|108890.4|108935.3|108885.3|28
1722998100000|2024-08-07 02:35:00|108937|108887|108925.9|108875.9|108940.6|108890.6|108923.5|108873.5|53
1722998110000|2024-08-07 02:35:10|108925.2|108875.2|108919.7|108869.7|108927|108877|108919.7|108869.7|37
1722998120000|2024-08-07 02:35:20|108919.3|108869.3|108925.5|108875.5|108925.5|108875.5|108918|108868|22
1722998130000|2024-08-07 02:35:30|108925.6|108875.6|108926.4|108876.4|108927|108877|108924.5|108874.5|27
1722998140000|2024-08-07 02:35:40|108926.2|108876.2|108914.8|108864.8|108926.6|108876.6|108914.3|108864.3|37
1722998150000|2024-08-07 02:35:50|108913.7|108863.7|108904.4|108854.4|108914.5|108864.5|108904|108854|36
1722998160000|2024-08-07 02:36:00|108903.9|108853.9|108894.3|108844.3|108904.9|108854.9|108894.2|108844.2|51
1722998170000|2024-08-07 02:36:10|108896.4|108846.4|108898|108848|108901.1|108851.1|108893.2|108843.2|44
1722998180000|2024-08-07 02:36:20|108897.8|108847.8|108891.1|108841.1|108898|108848|108890.5|108840.5|45
1722998190000|2024-08-07 02:36:30|108891.2|108841.2|108894.1|108844.1|108897.5|108847.5|108888.6|108838.6|56
1722998200000|2024-08-07 02:36:40|108894|108844|108897.1|108847.1|108897.1|108847.1|108891.4|108841.4|13
1722998210000|2024-08-07 02:36:50|108898.7|108848.7|108906.1|108856.1|108909.7|108859.7|108898.7|108848.7|19
1722998220000|2024-08-07 02:37:00|108906.4|108856.4|108910.2|108860.2|108913.2|108863.2|108906.4|108856.4|46
1722998230000|2024-08-07 02:37:10|108907|108857|108911.8|108861.8|108912.3|108862.3|108906.6|108856.6|44
1722998240000|2024-08-07 02:37:20|108910.3|108860.3|108912.2|108862.2|108912.2|108862.2|108904.9|108854.9|33
1722998250000|2024-08-07 02:37:30|108911.7|108861.7|108904.4|108854.4|108913.9|108863.9|108903.8|108853.8|30
1722998260000|2024-08-07 02:37:40|108904.5|108854.5|108904.1|108854.1|108907.3|108857.3|108904.1|108854.1|15
1722998270000|2024-08-07 02:37:50|108903.2|108853.2|108908.3|108858.3|108909|108859|108903.2|108853.2|12
1722998280000|2024-08-07 02:38:00|108909.6|108859.6|108919.9|108869.9|108922.1|108872.1|108909.6|108859.6|27
1722998290000|2024-08-07 02:38:10|108920.4|108870.4|108925.1|108875.1|108925.2|108875.2|108918.5|108868.5|19
1722998300000|2024-08-07 02:38:20|108926.2|108876.2|108926.5|108876.5|108930.3|108880.3|108926.2|108876.2|16
1722998310000|2024-08-07 02:38:30|108926.4|108876.4|108927.3|108877.3|108927.3|108877.3|108926.2|108876.2|7
1722998320000|2024-08-07 02:38:40|108928.4|108878.4|108930.5|108880.5|108931.1|108881.1|108928.4|108878.4|12
1722998330000|2024-08-07 02:38:50|108930|108880|108928.1|108878.1|108930.2|108880.2|108927.7|108877.7|10
1722998340000|2024-08-07 02:39:00|108928.3|108878.3|108930.6|108880.6|108933.8|108883.8|108928|108878|17
1722998350000|2024-08-07 02:39:10|108930.8|108880.8|108931.3|108881.3|108933.1|108883.1|108930.7|108880.7|5
1722998360000|2024-08-07 02:39:20|108933|108883|108933.6|108883.6|108933.6|108883.6|108929.3|108879.3|13
1722998370000|2024-08-07 02:39:30|108933.7|108883.7|108932.5|108882.5|108933.8|108883.8|108932.5|108882.5|6
1722998380000|2024-08-07 02:39:40|108932.6|108882.6|108933|108883|108933.3|108883.3|108932.6|108882.6|6
1722998390000|2024-08-07 02:39:50|108933.2|108883.2|108943.4|108893.4|108945|108895|108930|108880|30
1722998400000|2024-08-07 02:40:00|108943.7|108893.7|108945|108895|108946.6|108896.6|108935.8|108885.8|29
1722998410000|2024-08-07 02:40:10|108945.3|108895.3|108950.9|108900.9|108952|108902|108945.3|108895.3|23
1722998420000|2024-08-07 02:40:20|108950.5|108900.5|108952.6|108902.6|108955.9|108905.9|108950.4|108900.4|17
1722998430000|2024-08-07 02:40:30|108952.2|108902.2|108947.8|108897.8|108952.2|108902.2|108947.8|108897.8|12
1722998440000|2024-08-07 02:40:40|108947.9|108897.9|108942.4|108892.4|108948.4|108898.4|108940.6|108890.6|27
1722998450000|2024-08-07 02:40:50|108941|108891|108937.1|108887.1|108947.6|108897.6|108932.2|108882.2|50
1722998460000|2024-08-07 02:41:00|108937|108887|108931.9|108881.9|108937|108887|108929.5|108879.5|22
1722998470000|2024-08-07 02:41:10|108932.6|108882.6|108928.9|108878.9|108932.9|108882.9|108926.8|108876.8|28
1722998480000|2024-08-07 02:41:20|108928.2|108878.2|108926.4|108876.4|108928.2|108878.2|108924.1|108874.1|16
1722998490000|2024-08-07 02:41:30|108926.5|108876.5|108925.9|108875.9|108926.5|108876.5|108925.9|108875.9|5
1722998500000|2024-08-07 02:41:40|108925.6|108875.6|108925.9|108875.9|108926.2|108876.2|108925.6|108875.6|4
1722998510000|2024-08-07 02:41:50|108926.5|108876.5|108926.8|108876.8|108927|108877|108922.9|108872.9|17
1722998520000|2024-08-07 02:42:00|108926.6|108876.6|108923.1|108873.1|108929.2|108879.2|108921.3|108871.3|24
1722998530000|2024-08-07 02:42:10|108922|108872|108926.6|108876.6|108927.4|108877.4|108921.9|108871.9|24
1722998540000|2024-08-07 02:42:20|108927|108877|108926.9|108876.9|108928|108878|108926|108876|17
1722998550000|2024-08-07 02:42:30|108927.1|108877.1|108926.5|108876.5|108927.6|108877.6|108925.7|108875.7|16
1722998560000|2024-08-07 02:42:40|108926.9|108876.9|108925|108875|108927|108877|108925|108875|16
1722998570000|2024-08-07 02:42:50|108924.9|108874.9|108926.3|108876.3|108926.3|108876.3|108924.5|108874.5|15
1722998580000|2024-08-07 02:43:00|108926.7|108876.7|108929.6|108879.6|108929.6|108879.6|108926.7|108876.7|24
1722998590000|2024-08-07 02:43:10|108929|108879|108918.9|108868.9|108929.5|108879.5|108918.7|108868.7|28
1722998600000|2024-08-07 02:43:20|108920.1|108870.1|108924.9|108874.9|108926.2|108876.2|108920.1|108870.1|18
1722998610000|2024-08-07 02:43:30|108925.2|108875.2|108925.3|108875.3|108926.1|108876.1|108925.1|108875.1|10
1722998620000|2024-08-07 02:43:40|108924.9|108874.9|108923.9|108873.9|108924.9|108874.9|108923|108873|11
1722998630000|2024-08-07 02:43:50|108924.2|108874.2|108950.2|108900.2|108951.3|108901.3|108923.6|108873.6|27
1722998640000|2024-08-07 02:44:00|108950.5|108900.5|108950.5|108900.5|108952.3|108902.3|108949.7|108899.7|12
1722998650000|2024-08-07 02:44:10|108951.5|108901.5|108955.2|108905.2|108956.4|108906.4|108951.5|108901.5|11
1722998660000|2024-08-07 02:44:20|108955.5|108905.5|108956.7|108906.7|108956.7|108906.7|108955|108905|15
1722998670000|2024-08-07 02:44:30|108957.5|108907.5|108957.7|108907.7|108958|108908|108957.2|108907.2|10
1722998680000|2024-08-07 02:44:40|108957.4|108907.4|108954.1|108904.1|108957.5|108907.5|108952.4|108902.4|15
1722998690000|2024-08-07 02:44:50|108954.5|108904.5|108953.8|108903.8|108954.5|108904.5|108953.7|108903.7|8
1722998700000|2024-08-07 02:45:00|108954|108904|108957|108907|108957|108907|108950.7|108900.7|22
1722998710000|2024-08-07 02:45:10|108957.8|108907.8|108953.6|108903.6|108960.1|108910.1|108953.1|108903.1|24
1722998720000|2024-08-07 02:45:20|108954.3|108904.3|108955.7|108905.7|108961.5|108911.5|108954.3|108904.3|17
1722998730000|2024-08-07 02:45:30|108955.2|108905.2|108955.4|108905.4|108956.3|108906.3|108955.1|108905.1|13
1722998740000|2024-08-07 02:45:40|108955.2|108905.2|108953.6|108903.6|108955.3|108905.3|108953.5|108903.5|6
1722998750000|2024-08-07 02:45:50|108952|108902|108951.9|108901.9|108952.2|108902.2|108951.3|108901.3|14
1722998760000|2024-08-07 02:46:00|108951.5|108901.5|108952.9|108902.9|108953.7|108903.7|108951.5|108901.5|13
1722998770000|2024-08-07 02:46:10|108953.1|108903.1|108951.8|108901.8|108953.1|108903.1|108951.4|108901.4|8
1722998780000|2024-08-07 02:46:20|108953.2|108903.2|108954.1|108904.1|108955.3|108905.3|108953.2|108903.2|9
1722998790000|2024-08-07 02:46:30|108954.5|108904.5|108953.9|108903.9|108955|108905|108953.2|108903.2|9
1722998800000|2024-08-07 02:46:40|108954|108904|108953.8|108903.8|108954.8|108904.8|108953.8|108903.8|9
1722998810000|2024-08-07 02:46:50|108954.1|108904.1|108954.4|108904.4|108954.4|108904.4|108952.6|108902.6|7
1722998820000|2024-08-07 02:47:00|108954.2|108904.2|108956.3|108906.3|108967.1|108917.1|108954.2|108904.2|50
1722998830000|2024-08-07 02:47:10|108957.8|108907.8|108960.1|108910.1|108960.9|108910.9|108954.8|108904.8|30
1722998840000|2024-08-07 02:47:20|108958.8|108908.8|108957.4|108907.4|108959.9|108909.9|108955.7|108905.7|18
1722998850000|2024-08-07 02:47:30|108957.8|108907.8|108953.8|108903.8|108958.9|108908.9|108952.6|108902.6|16
1722998860000|2024-08-07 02:47:40|108954.1|108904.1|108954.2|108904.2|108956|108906|108953.2|108903.2|18
1722998870000|2024-08-07 02:47:50|108963.7|108913.7|108964.5|108914.5|108979.5|108929.5|108963.7|108913.7|31
1722998880000|2024-08-07 02:48:00|108964.4|108914.4|108961.6|108911.6|108968|108918|108961.6|108911.6|19
1722998890000|2024-08-07 02:48:10|108962.1|108912.1|108960.5|108910.5|108964|108914|108959.6|108909.6|26
1722998900000|2024-08-07 02:48:20|108960.7|108910.7|108963.6|108913.6|108965.9|108915.9|108960|108910|17
1722998910000|2024-08-07 02:48:30|108962.9|108912.9|108966.1|108916.1|108966.5|108916.5|108962.9|108912.9|12
1722998920000|2024-08-07 02:48:40|108966.8|108916.8|108964.6|108914.6|108968.1|108918.1|108963.8|108913.8|15
1722998930000|2024-08-07 02:48:50|108964.7|108914.7|108964.9|108914.9|108964.9|108914.9|108963.8|108913.8|5
1722998940000|2024-08-07 02:49:00|108965.5|108915.5|108966.9|108916.9|108966.9|108916.9|108965|108915|17
1722998950000|2024-08-07 02:49:10|108966.4|108916.4|108965.5|108915.5|108966.4|108916.4|108965|108915|11
1722998960000|2024-08-07 02:49:20|108965.4|108915.4|108967.2|108917.2|108967.4|108917.4|108965.3|108915.3|7
1722998970000|2024-08-07 02:49:30|108967.3|108917.3|108967.4|108917.4|108967.4|108917.4|108966.7|108916.7|4
1722998980000|2024-08-07 02:49:40|108967.6|108917.6|108971.4|108921.4|108975|108925|108967.6|108917.6|25
1722998990000|2024-08-07 02:49:50|108972.2|108922.2|108974.1|108924.1|108974.2|108924.2|108972.2|108922.2|9
1722999000000|2024-08-07 02:50:00|108973.8|108923.8|108973.8|108923.8|108974.7|108924.7|108972.7|108922.7|16
1722999010000|2024-08-07 02:50:10|108973.9|108923.9|108977|108927|108977.8|108927.8|108972|108922|14
1722999020000|2024-08-07 02:50:20|108978.3|108928.3|108976.5|108926.5|108978.6|108928.6|108976|108926|18
1722999030000|2024-08-07 02:50:30|108976.1|108926.1|108973.8|108923.8|108976.1|108926.1|108973.5|108923.5|9
1722999040000|2024-08-07 02:50:40|108973.7|108923.7|108965.9|108915.9|108973.9|108923.9|108965.4|108915.4|13
1722999050000|2024-08-07 02:50:50|108965.7|108915.7|108966.9|108916.9|108966.9|108916.9|108965.2|108915.2|8
1722999060000|2024-08-07 02:51:00|108967.3|108917.3|108968.6|108918.6|108969.1|108919.1|108967.3|108917.3|10
1722999070000|2024-08-07 02:51:10|108968.7|108918.7|108971.5|108921.5|108971.7|108921.7|108968.2|108918.2|14
1722999080000|2024-08-07 02:51:20|108970.3|108920.3|108981.8|108931.8|108982.4|108932.4|108970.3|108920.3|18
1722999090000|2024-08-07 02:51:30|108981.5|108931.5|108980.1|108930.1|108981.9|108931.9|108980.1|108930.1|12
1722999100000|2024-08-07 02:51:40|108980.2|108930.2|108983.8|108933.8|108983.8|108933.8|108979.8|108929.8|20
1722999110000|2024-08-07 02:51:50|108983.1|108933.1|108981.1|108931.1|108983.1|108933.1|108980.8|108930.8|11
1722999120000|2024-08-07 02:52:00|108980.5|108930.5|108979|108929|108980.5|108930.5|108979|108929|9
1722999130000|2024-08-07 02:52:10|108978.7|108928.7|108982.8|108932.8|108983.5|108933.5|108978.7|108928.7|17
1722999140000|2024-08-07 02:52:20|108983.1|108933.1|108987.4|108937.4|108987.6|108937.6|108983|108933|26
1722999150000|2024-08-07 02:52:30|108987.9|108937.9|108990|108940|108990.7|108940.7|108987.9|108937.9|22
1722999160000|2024-08-07 02:52:40|108990.4|108940.4|108987.5|108937.5|108991.5|108941.5|108987.5|108937.5|19
1722999170000|2024-08-07 02:52:50|108988.5|108938.5|108991.1|108941.1|108992.9|108942.9|108988.5|108938.5|20
1722999180000|2024-08-07 02:53:00|108990.9|108940.9|108989.8|108939.8|108996|108946|108989.1|108939.1|23
1722999190000|2024-08-07 02:53:10|108989.9|108939.9|108985.1|108935.1|108994|108944|108985|108935|33
1722999200000|2024-08-07 02:53:20|108984.8|108934.8|108980.5|108930.5|108984.8|108934.8|108980.5|108930.5|8
1722999210000|2024-08-07 02:53:30|108980.9|108930.9|108977.7|108927.7|108985.9|108935.9|108977.7|108927.7|28
1722999220000|2024-08-07 02:53:40|108978|108928|108977|108927|108978|108928|108965.7|108915.7|30
1722999230000|2024-08-07 02:53:50|108976.7|108926.7|108975.8|108925.8|108976.7|108926.7|108975.6|108925.6|7
1722999240000|2024-08-07 02:54:00|108975|108925|108986.5|108936.5|108987.5|108937.5|108968.2|108918.2|39
1722999250000|2024-08-07 02:54:10|108986.8|108936.8|108985.9|108935.9|108986.8|108936.8|108985.7|108935.7|9
1722999260000|2024-08-07 02:54:20|108985.4|108935.4|108984.5|108934.5|108986.2|108936.2|108984|108934|11
1722999270000|2024-08-07 02:54:30|108983.6|108933.6|108984.1|108934.1|108984.1|108934.1|108983|108933|8
1722999280000|2024-08-07 02:54:40|108984.8|108934.8|108984|108934|108986.1|108936.1|108983.8|108933.8|11
1722999290000|2024-08-07 02:54:50|108984.4|108934.4|108986.2|108936.2|108986.2|108936.2|108984.3|108934.3|5
1722999300000|2024-08-07 02:55:00|108986.3|108936.3|108989.9|108939.9|108989.9|108939.9|108985.9|108935.9|13
1722999310000|2024-08-07 02:55:10|108989.6|108939.6|108986.1|108936.1|108989.6|108939.6|108985.4|108935.4|12
1722999320000|2024-08-07 02:55:20|108986.2|108936.2|108987.8|108937.8|108987.8|108937.8|108986.2|108936.2|13
1722999330000|2024-08-07 02:55:30|108987.4|108937.4|108986.3|108936.3|108987.9|108937.9|108986.3|108936.3|13
1722999340000|2024-08-07 02:55:40|108986.2|108936.2|108985.5|108935.5|108986.5|108936.5|108985.2|108935.2|11
1722999350000|2024-08-07 02:55:50|108985.6|108935.6|108982.9|108932.9|108985.6|108935.6|108982.9|108932.9|10
1722999360000|2024-08-07 02:56:00|108982.8|108932.8|108980.3|108930.3|108983.5|108933.5|108979.9|108929.9|14
1722999370000|2024-08-07 02:56:10|108980|108930|108980.3|108930.3|108980.5|108930.5|108979.5|108929.5|9
1722999380000|2024-08-07 02:56:20|108980.2|108930.2|108977.8|108927.8|108980.2|108930.2|108977.7|108927.7|15
1722999390000|2024-08-07 02:56:30|108978.6|108928.6|108979.1|108929.1|108980.5|108930.5|108978.6|108928.6|10
1722999400000|2024-08-07 02:56:40|108978.6|108928.6|108970.5|108920.5|108979.3|108929.3|108970.5|108920.5|13
1722999410000|2024-08-07 02:56:50|108970.8|108920.8|108978.2|108928.2|108978.4|108928.4|108968.3|108918.3|35
1722999420000|2024-08-07 02:57:00|108977.7|108927.7|108977.7|108927.7|108978.1|108928.1|108977.4|108927.4|7
1722999430000|2024-08-07 02:57:10|108977.6|108927.6|108977.3|108927.3|108977.7|108927.7|108977.1|108927.1|8
1722999440000|2024-08-07 02:57:20|108977.4|108927.4|108974.3|108924.3|108977.4|108927.4|108973.6|108923.6|15
1722999450000|2024-08-07 02:57:30|108974.4|108924.4|108977.4|108927.4|108977.7|108927.7|108974.4|108924.4|7
1722999460000|2024-08-07 02:57:40|108977.8|108927.8|108978|108928|108981|108931|108976.3|108926.3|19
1722999470000|2024-08-07 02:57:50|108977.7|108927.7|108977.7|108927.7|108978.1|108928.1|108977.7|108927.7|4
1722999480000|2024-08-07 02:58:00|108975.7|108925.7|108974.1|108924.1|108976.2|108926.2|108972.2|108922.2|24
1722999490000|2024-08-07 02:58:10|108974.5|108924.5|108974.9|108924.9|108974.9|108924.9|108974.5|108924.5|4
1722999500000|2024-08-07 02:58:20|108974.5|108924.5|108974.5|108924.5|108974.5|108924.5|108974.5|108924.5|1
1722999510000|2024-08-07 02:58:30|108974.6|108924.6|108972.6|108922.6|108974.6|108924.6|108971.8|108921.8|13
1722999520000|2024-08-07 02:58:40|108971.6|108921.6|108979.9|108929.9|108981|108931|108971.1|108921.1|21
1722999530000|2024-08-07 02:58:50|108980.2|108930.2|108984|108934|108984.5|108934.5|108979.6|108929.6|19
1722999540000|2024-08-07 02:59:00|108983.7|108933.7|108984.5|108934.5|108984.7|108934.7|108982|108932|15
1722999550000|2024-08-07 02:59:10|108984.7|108934.7|108985.8|108935.8|108986.6|108936.6|108984.7|108934.7|12
1722999560000|2024-08-07 02:59:20|108985.4|108935.4|108979.2|108929.2|108986|108936|108979.2|108929.2|19
1722999570000|2024-08-07 02:59:30|108979|108929|108979.6|108929.6|108980.1|108930.1|108978.9|108928.9|8
1722999580000|2024-08-07 02:59:40|108980|108930|108978.5|108928.5|108980|108930|108978|108928|10
1722999590000|2024-08-07 02:59:50|108979.5|108929.5|108980|108930|108980|108930|108978.4|108928.4|9
1722999600000|2024-08-07 03:00:00|108978.7|108928.7|108969.9|108919.9|108978.9|108928.9|108969.9|108919.9|20
1722999610000|2024-08-07 03:00:10|108969.6|108919.6|108968.2|108918.2|108969.8|108919.8|108964.8|108914.8|13
1722999620000|2024-08-07 03:00:20|108968.6|108918.6|108969.8|108919.8|108970|108920|108968.6|108918.6|11
1722999630000|2024-08-07 03:00:30|108969.4|108919.4|108974|108924|108974.8|108924.8|108968.7|108918.7|17
1722999640000|2024-08-07 03:00:40|108971.3|108921.3|108969.6|108919.6|108971.3|108921.3|108968.8|108918.8|12
1722999650000|2024-08-07 03:00:50|108969.7|108919.7|108971.5|108921.5|108972.9|108922.9|108969.1|108919.1|17
1722999660000|2024-08-07 03:01:00|108970.8|108920.8|108982.7|108932.7|108982.7|108932.7|108970.5|108920.5|20
1722999670000|2024-08-07 03:01:10|108983.3|108933.3|108982.3|108932.3|108985.8|108935.8|108982.1|108932.1|19
1722999680000|2024-08-07 03:01:20|108982|108932|108980.2|108930.2|108982|108932|108980.2|108930.2|14
1722999690000|2024-08-07 03:01:30|108980.4|108930.4|108979|108929|108982.4|108932.4|108978.6|108928.6|23
1722999700000|2024-08-07 03:01:40|108978.6|108928.6|108977.3|108927.3|108978.8|108928.8|108975.5|108925.5|12
1722999710000|2024-08-07 03:01:50|108977|108927|108967|108917|108978.6|108928.6|108967|108917|23
1722999720000|2024-08-07 03:02:00|108966.6|108916.6|108964.3|108914.3|108967.6|108917.6|108964.3|108914.3|20
1722999730000|2024-08-07 03:02:10|108965|108915|108965.5|108915.5|108966.2|108916.2|108964.9|108914.9|9
1722999740000|2024-08-07 03:02:20|108965.6|108915.6|108965.3|108915.3|108966.1|108916.1|108965.3|108915.3|6
1722999750000|2024-08-07 03:02:30|108965.6|108915.6|108961.9|108911.9|108965.6|108915.6|108961.3|108911.3|16
1722999760000|2024-08-07 03:02:40|108962.6|108912.6|108963.3|108913.3|108963.5|108913.5|108961.9|108911.9|17
1722999770000|2024-08-07 03:02:50|108963.4|108913.4|108964.8|108914.8|108965.2|108915.2|108963.3|108913.3|5
1722999780000|2024-08-07 03:03:00|108965.2|108915.2|108961.3|108911.3|108965.4|108915.4|108961.3|108911.3|11
1722999790000|2024-08-07 03:03:10|108960.7|108910.7|108960.4|108910.4|108961.2|108911.2|108960|108910|7
1722999800000|2024-08-07 03:03:20|108959.8|108909.8|108959.4|108909.4|108959.8|108909.8|108958.9|108908.9|7
1722999810000|2024-08-07 03:03:30|108959.3|108909.3|108959.4|108909.4|108959.8|108909.8|108959.3|108909.3|7
1722999820000|2024-08-07 03:03:40|108959.5|108909.5|108961.4|108911.4|108962.2|108912.2|108959.5|108909.5|18
1722999830000|2024-08-07 03:03:50|108961.5|108911.5|108961.1|108911.1|108962.1|108912.1|108961.1|108911.1|10
1722999840000|2024-08-07 03:04:00|108961.2|108911.2|108959|108909|108961.2|108911.2|108959|108909|7
1722999850000|2024-08-07 03:04:10|108959.1|108909.1|108960.5|108910.5|108961|108911|108959.1|108909.1|6
1722999860000|2024-08-07 03:04:20|108962.3|108912.3|108966.9|108916.9|108967|108917|108962.3|108912.3|8
1722999870000|2024-08-07 03:04:30|108965.6|108915.6|108967.3|108917.3|108967.3|108917.3|108965.4|108915.4|16
1722999880000|2024-08-07 03:04:40|108967.1|108917.1|108966.5|108916.5|108967.8|108917.8|108966.5|108916.5|8
1722999890000|2024-08-07 03:04:50|108966.9|108916.9|108966.7|108916.7|108967.3|108917.3|108966.7|108916.7|9
1722999900000|2024-08-07 03:05:00|108967.1|108917.1|108968.5|108918.5|108968.5|108918.5|108963.3|108913.3|17
1722999910000|2024-08-07 03:05:10|108968.8|108918.8|108967.5|108917.5|108968.8|108918.8|108967.5|108917.5|5
1722999920000|2024-08-07 03:05:20|108967.6|108917.6|108967.7|108917.7|108967.7|108917.7|108967.6|108917.6|4
1722999930000|2024-08-07 03:05:30|108968.5|108918.5|108965.9|108915.9|108968.5|108918.5|108965.8|108915.8|6
1722999940000|2024-08-07 03:05:40|108965.4|108915.4|108966.5|108916.5|108966.5|108916.5|108964.7|108914.7|10
1722999950000|2024-08-07 03:05:50|108966.9|108916.9|108966.9|108916.9|108966.9|108916.9|108966.5|108916.5|5
1722999960000|2024-08-07 03:06:00|108972.3|108922.3|108969.4|108919.4|108978.7|108928.7|108967.8|108917.8|26
1722999970000|2024-08-07 03:06:10|108969.5|108919.5|108967.9|108917.9|108970|108920|108967.9|108917.9|12
1722999980000|2024-08-07 03:06:20|108967.6|108917.6|108966|108916|108967.6|108917.6|108964.9|108914.9|16
1722999990000|2024-08-07 03:06:30|108966.1|108916.1|108965.1|108915.1|108966.4|108916.4|108965|108915|7
1723000000000|2024-08-07 03:06:40|108965.6|108915.6|108965.4|108915.4|108965.6|108915.6|108965.4|108915.4|4
1723000010000|2024-08-07 03:06:50|108965.5|108915.5|108964.6|108914.6|108965.8|108915.8|108964.6|108914.6|6
1723000020000|2024-08-07 03:07:00|108965|108915|108965.4|108915.4|108965.6|108915.6|108963.2|108913.2|10
1723000030000|2024-08-07 03:07:10|108965.5|108915.5|108965.7|108915.7|108965.7|108915.7|108965.4|108915.4|3
1723000040000|2024-08-07 03:07:20|108966.1|108916.1|108966.8|108916.8|108967.3|108917.3|108966.1|108916.1|7
1723000050000|2024-08-07 03:07:30|108966.9|108916.9|108967.1|108917.1|108968.1|108918.1|108966.8|108916.8|13
1723000060000|2024-08-07 03:07:40|108967.5|108917.5|108964|108914|108967.5|108917.5|108963|108913|14
1723000070000|2024-08-07 03:07:50|108964.2|108914.2|108964.9|108914.9|108964.9|108914.9|108964|108914|7
1723000080000|2024-08-07 03:08:00|108965|108915|108965.9|108915.9|108965.9|108915.9|108964.1|108914.1|10
1723000090000|2024-08-07 03:08:10|108967|108917|108968.3|108918.3|108968.3|108918.3|108966.2|108916.2|13
1723000100000|2024-08-07 03:08:20|108967.9|108917.9|108967.1|108917.1|108967.9|108917.9|108965.9|108915.9|10
1723000110000|2024-08-07 03:08:30|108967.2|108917.2|108966.8|108916.8|108967.6|108917.6|108966.8|108916.8|10
1723000120000|2024-08-07 03:08:40|108966.7|108916.7|108966.7|108916.7|108966.7|108916.7|108966.4|108916.4|5
1723000130000|2024-08-07 03:08:50|108966.4|108916.4|108967.2|108917.2|108967.2|108917.2|108966.4|108916.4|2
1723000140000|2024-08-07 03:09:00|108966.7|108916.7|108964.9|108914.9|108966.7|108916.7|108964.4|108914.4|7
1723000150000|2024-08-07 03:09:10|108965.1|108915.1|108965.7|108915.7|108966|108916|108965.1|108915.1|8
1723000160000|2024-08-07 03:09:20|108965.4|108915.4|108967.4|108917.4|108967.4|108917.4|108965.4|108915.4|10
1723000170000|2024-08-07 03:09:30|108967.6|108917.6|108969.2|108919.2|108969.8|108919.8|108967.2|108917.2|9
1723000180000|2024-08-07 03:09:40|108969.1|108919.1|108969.7|108919.7|108969.7|108919.7|108968.8|108918.8|4
1723000190000|2024-08-07 03:09:50|108970.2|108920.2|108970.8|108920.8|108971.7|108921.7|108969.8|108919.8|7
1723000200000|2024-08-07 03:10:00|108971|108921|108980.3|108930.3|108981.9|108931.9|108970.7|108920.7|17
1723000210000|2024-08-07 03:10:10|108980.5|108930.5|108981.8|108931.8|108981.8|108931.8|108980.5|108930.5|9
1723000220000|2024-08-07 03:10:20|108982.4|108932.4|108981.5|108931.5|108984.5|108934.5|108981.1|108931.1|20
1723000230000|2024-08-07 03:10:30|108981.4|108931.4|108979.3|108929.3|108981.9|108931.9|108973.4|108923.4|27
1723000240000|2024-08-07 03:10:40|108978.2|108928.2|108975|108925|108978.5|108928.5|108975|108925|13
1723000250000|2024-08-07 03:10:50|108974.9|108924.9|108982|108932|108982.1|108932.1|108974.9|108924.9|15
1723000260000|2024-08-07 03:11:00|108982.1|108932.1|108982.5|108932.5|108982.9|108932.9|108981.8|108931.8|11
1723000270000|2024-08-07 03:11:10|108982.4|108932.4|108981.5|108931.5|108982.7|108932.7|108979.6|108929.6|18
1723000280000|2024-08-07 03:11:20|108981.9|108931.9|108982.2|108932.2|108982.6|108932.6|108981.9|108931.9|5
1723000290000|2024-08-07 03:11:30|108981.8|108931.8|108982.8|108932.8|108982.8|108932.8|108981.8|108931.8|6
1723000300000|2024-08-07 03:11:40|108983.2|108933.2|108980.3|108930.3|108985.5|108935.5|108980.3|108930.3|20
1723000310000|2024-08-07 03:11:50|108980.7|108930.7|108980.2|108930.2|108980.7|108930.7|108980.2|108930.2|7
1723000320000|2024-08-07 03:12:00|108980.5|108930.5|108974.6|108924.6|108981|108931|108974.6|108924.6|12
1723000330000|2024-08-07 03:12:10|108973.7|108923.7|108977.3|108927.3|108982.2|108932.2|108969.3|108919.3|41
1723000340000|2024-08-07 03:12:20|108976.9|108926.9|108976.5|108926.5|108985.7|108935.7|108975.7|108925.7|22
1723000350000|2024-08-07 03:12:30|108977.2|108927.2|108982.9|108932.9|108983.5|108933.5|108977.1|108927.1|18
1723000360000|2024-08-07 03:12:40|108983.1|108933.1|108992.5|108942.5|108992.5|108942.5|108983.1|108933.1|25
1723000370000|2024-08-07 03:12:50|108992.8|108942.8|108992.9|108942.9|108992.9|108942.9|108990.8|108940.8|13
1723000380000|2024-08-07 03:13:00|108992.1|108942.1|108995.1|108945.1|108995.1|108945.1|108992.1|108942.1|14
1723000390000|2024-08-07 03:13:10|108994.8|108944.8|108992.4|108942.4|108994.9|108944.9|108991.4|108941.4|22
1723000400000|2024-08-07 03:13:20|108992.8|108942.8|108995|108945|108996.2|108946.2|108990.8|108940.8|17
1723000410000|2024-08-07 03:13:30|108995.9|108945.9|108991.8|108941.8|108996.7|108946.7|108990.7|108940.7|19
1723000420000|2024-08-07 03:13:40|108991|108941|108990.4|108940.4|108993.2|108943.2|108990.4|108940.4|16
1723000430000|2024-08-07 03:13:50|108990.5|108940.5|108989.9|108939.9|108990.5|108940.5|108989|108939|7
1723000440000|2024-08-07 03:14:00|108989.7|108939.7|108988.1|108938.1|108989.7|108939.7|108987.3|108937.3|13
1723000450000|2024-08-07 03:14:10|108987.6|108937.6|108986.3|108936.3|108987.7|108937.7|108986.2|108936.2|6
1723000460000|2024-08-07 03:14:20|108986.8|108936.8|108986.8|108936.8|108987.4|108937.4|108986.8|108936.8|5
1723000470000|2024-08-07 03:14:30|108986.3|108936.3|108988.6|108938.6|108989.7|108939.7|108986.3|108936.3|20
1723000480000|2024-08-07 03:14:40|108989|108939|108988.8|108938.8|108989.4|108939.4|108988.1|108938.1|8
1723000490000|2024-08-07 03:14:50|108989.2|108939.2|108991.9|108941.9|108992.2|108942.2|108988.4|108938.4|16
1723000500000|2024-08-07 03:15:00|108992|108942|108989.5|108939.5|108994.3|108944.3|108989.5|108939.5|17
1723000510000|2024-08-07 03:15:10|108989.8|108939.8|108989.7|108939.7|108989.8|108939.8|108989.4|108939.4|4
1723000520000|2024-08-07 03:15:20|108990.1|108940.1|108973|108923|108997|108947|108973|108923|31
1723000530000|2024-08-07 03:15:30|108972.8|108922.8|108970.2|108920.2|108972.8|108922.8|108970.2|108920.2|16
1723000540000|2024-08-07 03:15:40|108968.1|108918.1|108967.1|108917.1|108968.4|108918.4|108966.6|108916.6|12
1723000550000|2024-08-07 03:15:50|108966.7|108916.7|108968.1|108918.1|108968.3|108918.3|108966.2|108916.2|8
1723000560000|2024-08-07 03:16:00|108968|108918|108960.9|108910.9|108968|108918|108958.5|108908.5|18
1723000570000|2024-08-07 03:16:10|108962.1|108912.1|108958.6|108908.6|108962.1|108912.1|108958.6|108908.6|12
1723000580000|2024-08-07 03:16:20|108958.5|108908.5|108958.5|108908.5|108959.7|108909.7|108958.5|108908.5|10
1723000590000|2024-08-07 03:16:30|108958.6|108908.6|108961.3|108911.3|108963.7|108913.7|108958.6|108908.6|16
1723000600000|2024-08-07 03:16:40|108961.7|108911.7|108961.8|108911.8|108962.1|108912.1|108961.2|108911.2|9
1723000610000|2024-08-07 03:16:50|108961.5|108911.5|108964.1|108914.1|108964.4|108914.4|108960.8|108910.8|13
1723000620000|2024-08-07 03:17:00|108964.2|108914.2|108963.8|108913.8|108965.5|108915.5|108963.1|108913.1|15
1723000630000|2024-08-07 03:17:10|108963.3|108913.3|108963.2|108913.2|108963.3|108913.3|108963.1|108913.1|3
1723000640000|2024-08-07 03:17:20|108962.8|108912.8|108963.8|108913.8|108963.8|108913.8|108961.6|108911.6|7
1723000650000|2024-08-07 03:17:30|108964.9|108914.9|108969.1|108919.1|108971.7|108921.7|108964.6|108914.6|26
1723000660000|2024-08-07 03:17:40|108969.6|108919.6|108967|108917|108972|108922|108967|108917|20
1723000670000|2024-08-07 03:17:50|108966.9|108916.9|108969|108919|108969.5|108919.5|108966.9|108916.9|9
1723000680000|2024-08-07 03:18:00|108967.6|108917.6|108969.2|108919.2|108970.4|108920.4|108967.6|108917.6|10
1723000690000|2024-08-07 03:18:10|108969.1|108919.1|108968.4|108918.4|108969.1|108919.1|108968.4|108918.4|5
1723000700000|2024-08-07 03:18:20|108968.6|108918.6|108966|108916|108968.6|108918.6|108966|108916|13
1723000710000|2024-08-07 03:18:30|108965|108915|108964.5|108914.5|108965|108915|108964.1|108914.1|7
1723000720000|2024-08-07 03:18:40|108965.3|108915.3|108961.3|108911.3|108965.5|108915.5|108960.6|108910.6|13
1723000730000|2024-08-07 03:18:50|108961.4|108911.4|108958.9|108908.9|108962.5|108912.5|108958.9|108908.9|11
1723000740000|2024-08-07 03:19:00|108958.1|108908.1|108959.7|108909.7|108959.7|108909.7|108957.7|108907.7|7
1723000750000|2024-08-07 03:19:10|108960.4|108910.4|108960.7|108910.7|108960.9|108910.9|108959.5|108909.5|14
1723000760000|2024-08-07 03:19:20|108961.6|108911.6|108962.1|108912.1|108964.3|108914.3|108961.6|108911.6|13
1723000770000|2024-08-07 03:19:30|108962.5|108912.5|108962.2|108912.2|108962.7|108912.7|108962.2|108912.2|7
1723000780000|2024-08-07 03:19:40|108961.8|108911.8|108961.8|108911.8|108962.7|108912.7|108960.6|108910.6|9
1723000790000|2024-08-07 03:19:50|108961.6|108911.6|108961.6|108911.6|108963.3|108913.3|108960.1|108910.1|9
1723000800000|2024-08-07 03:20:00|108962|108912|108955.1|108905.1|108963.2|108913.2|108950.4|108900.4|27
1723000810000|2024-08-07 03:20:10|108955.8|108905.8|108966.5|108916.5|108967.2|108917.2|108955.8|108905.8|15
1723000820000|2024-08-07 03:20:20|108966.9|108916.9|108961|108911|108970.5|108920.5|108961|108911|23
1723000830000|2024-08-07 03:20:30|108960.7|108910.7|108960.3|108910.3|108961.1|108911.1|108960.3|108910.3|5
1723000840000|2024-08-07 03:20:40|108960.6|108910.6|108957|108907|108960.6|108910.6|108955.4|108905.4|11
1723000850000|2024-08-07 03:20:50|108957.4|108907.4|108957|108907|108957.4|108907.4|108956.6|108906.6|7
1723000860000|2024-08-07 03:21:00|108956.6|108906.6|108952.5|108902.5|108956.6|108906.6|108952.5|108902.5|11
1723000870000|2024-08-07 03:21:10|108952.4|108902.4|108951.9|108901.9|108952.4|108902.4|108951|108901|10
1723000880000|2024-08-07 03:21:20|108952|108902|108949.4|108899.4|108952.8|108902.8|108949.4|108899.4|8
1723000890000|2024-08-07 03:21:30|108949.1|108899.1|108948.7|108898.7|108949.1|108899.1|108948.7|108898.7|2
1723000900000|2024-08-07 03:21:40|108949|108899|108955.4|108905.4|108955.7|108905.7|108949|108899|16
1723000910000|2024-08-07 03:21:50|108956.1|108906.1|108956.1|108906.1|108956.4|108906.4|108954.6|108904.6|8
1723000920000|2024-08-07 03:22:00|108956|108906|108954|108904|108956.4|108906.4|108953.3|108903.3|12
1723000930000|2024-08-07 03:22:10|108954.4|108904.4|108954|108904|108954.4|108904.4|108953.8|108903.8|5
1723000940000|2024-08-07 03:22:20|108953.9|108903.9|108955|108905|108955.3|108905.3|108953.8|108903.8|8
1723000950000|2024-08-07 03:22:30|108954.7|108904.7|108951.9|108901.9|108954.9|108904.9|108951.7|108901.7|11
1723000960000|2024-08-07 03:22:40|108951.6|108901.6|108949.1|108899.1|108951.6|108901.6|108948.3|108898.3|9
1723000970000|2024-08-07 03:22:50|108949.7|108899.7|108950.3|108900.3|108950.3|108900.3|108949.7|108899.7|4
1723000980000|2024-08-07 03:23:00|108950.4|108900.4|108953.9|108903.9|108954.3|108904.3|108950.4|108900.4|11
1723000990000|2024-08-07 03:23:10|108955.3|108905.3|108958.2|108908.2|108958.2|108908.2|108955.3|108905.3|13
1723001000000|2024-08-07 03:23:20|108958.3|108908.3|108952.3|108902.3|108959.4|108909.4|108952.3|108902.3|16
1723001010000|2024-08-07 03:23:30|108951.6|108901.6|108952.3|108902.3|108952.6|108902.6|108951.6|108901.6|4
1723001020000|2024-08-07 03:23:40|108951.4|108901.4|108948.9|108898.9|108952.3|108902.3|108948.9|108898.9|25
1723001030000|2024-08-07 03:23:50|108949|108899|108948.8|108898.8|108949.6|108899.6|108948.8|108898.8|6
1723001040000|2024-08-07 03:24:00|108949.2|108899.2|108939.2|108889.2|108949.2|108899.2|108938.9|108888.9|24
1723001050000|2024-08-07 03:24:10|108938.6|108888.6|108938.9|108888.9|108938.9|108888.9|108936.4|108886.4|13
1723001060000|2024-08-07 03:24:20|108938.2|108888.2|108938.7|108888.7|108939|108889|108937.6|108887.6|7
1723001070000|2024-08-07 03:24:30|108939.1|108889.1|108939.3|108889.3|108939.3|108889.3|108939.1|108889.1|2
1723001080000|2024-08-07 03:24:40|108939.4|108889.4|108943.4|108893.4|108948.4|108898.4|108939.4|108889.4|28
1723001090000|2024-08-07 03:24:50|108943.3|108893.3|108941.6|108891.6|108946|108896|108941.6|108891.6|15
1723001100000|2024-08-07 03:25:00|108941.9|108891.9|108940.3|108890.3|108941.9|108891.9|108940.3|108890.3|5
1723001110000|2024-08-07 03:25:10|108940.4|108890.4|108956.2|108906.2|108956.8|108906.8|108940|108890|25
1723001120000|2024-08-07 03:25:20|108956.1|108906.1|108964.3|108914.3|108964.3|108914.3|108956|108906|18
1723001130000|2024-08-07 03:25:30|108965.5|108915.5|108965.2|108915.2|108970.5|108920.5|108965.2|108915.2|19
1723001140000|2024-08-07 03:25:40|108965.5|108915.5|108963.5|108913.5|108965.5|108915.5|108963.5|108913.5|6
1723001150000|2024-08-07 03:25:50|108963.6|108913.6|108957.6|108907.6|108963.6|108913.6|108957.6|108907.6|8
1723001160000|2024-08-07 03:26:00|108959.3|108909.3|108959.6|108909.6|108960|108910|108959.2|108909.2|6
1723001170000|2024-08-07 03:26:10|108961.3|108911.3|108963.9|108913.9|108963.9|108913.9|108960.7|108910.7|20
1723001180000|2024-08-07 03:26:20|108964.3|108914.3|108964.9|108914.9|108965.2|108915.2|108964.3|108914.3|3
1723001190000|2024-08-07 03:26:30|108964.1|108914.1|108965.4|108915.4|108965.4|108915.4|108964.1|108914.1|8
1723001200000|2024-08-07 03:26:40|108964.8|108914.8|108965.3|108915.3|108966.2|108916.2|108964.8|108914.8|6
1723001210000|2024-08-07 03:26:50|108965.2|108915.2|108962.3|108912.3|108965.2|108915.2|108961.9|108911.9|13
1723001220000|2024-08-07 03:27:00|108961.6|108911.6|108961.4|108911.4|108961.7|108911.7|108961|108911|7
1723001230000|2024-08-07 03:27:10|108961.5|108911.5|108961.2|108911.2|108961.5|108911.5|108960.6|108910.6|8
1723001240000|2024-08-07 03:27:20|108961.6|108911.6|108956.6|108906.6|108963.1|108913.1|108956.4|108906.4|12
1723001250000|2024-08-07 03:27:30|108957|108907|108960.4|108910.4|108961.1|108911.1|108957|108907|14
1723001260000|2024-08-07 03:27:40|108960.2|108910.2|108959.9|108909.9|108960.4|108910.4|108959.7|108909.7|6
1723001270000|2024-08-07 03:27:50|108959.7|108909.7|108957.1|108907.1|108960.2|108910.2|108957.1|108907.1|6
1723001280000|2024-08-07 03:28:00|108956.8|108906.8|108951.5|108901.5|108956.8|108906.8|108948.5|108898.5|12
1723001290000|2024-08-07 03:28:10|108950.7|108900.7|108949.4|108899.4|108950.7|108900.7|108949.4|108899.4|5
1723001300000|2024-08-07 03:28:20|108949.3|108899.3|108950.3|108900.3|108950.3|108900.3|108949.1|108899.1|8
1723001310000|2024-08-07 03:28:30|108950.6|108900.6|108954.2|108904.2|108954.2|108904.2|108950.6|108900.6|14
1723001320000|2024-08-07 03:28:40|108955.5|108905.5|108953.1|108903.1|108956.4|108906.4|108953.1|108903.1|10
1723001330000|2024-08-07 03:28:50|108952.8|108902.8|108950.9|108900.9|108952.8|108902.8|108950.9|108900.9|6
1723001340000|2024-08-07 03:29:00|108950.7|108900.7|108954.3|108904.3|108954.3|108904.3|108950.7|108900.7|12
1723001350000|2024-08-07 03:29:10|108954.6|108904.6|108954.9|108904.9|108954.9|108904.9|108954.6|108904.6|3
1723001360000|2024-08-07 03:29:20|108955|108905|108959.6|108909.6|108962.3|108912.3|108955|108905|13
1723001370000|2024-08-07 03:29:30|108958|108908|108949.3|108899.3|108958|108908|108949.3|108899.3|20
1723001380000|2024-08-07 03:29:40|108949.7|108899.7|108949.5|108899.5|108950|108900|108949.5|108899.5|6
1723001390000|2024-08-07 03:29:50|108949.6|108899.6|108949.9|108899.9|108949.9|108899.9|108949.6|108899.6|4
1723001400000|2024-08-07 03:30:00|108950.3|108900.3|108953.6|108903.6|108955.7|108905.7|108949.4|108899.4|17
1723001410000|2024-08-07 03:30:10|108954|108904|108958.1|108908.1|108958.1|108908.1|108954|108904|9
1723001420000|2024-08-07 03:30:20|108958.4|108908.4|108958.8|108908.8|108959.5|108909.5|108958.4|108908.4|8
1723001430000|2024-08-07 03:30:30|108958.5|108908.5|108961.3|108911.3|108961.3|108911.3|108958.4|108908.4|9
1723001440000|2024-08-07 03:30:40|108960.9|108910.9|108956.4|108906.4|108960.9|108910.9|108955.7|108905.7|9
1723001450000|2024-08-07 03:30:50|108956.5|108906.5|108957.5|108907.5|108957.5|108907.5|108956.5|108906.5|5
1723001460000|2024-08-07 03:31:00|108956.7|108906.7|108948.3|108898.3|108956.7|108906.7|108947.5|108897.5|19
1723001470000|2024-08-07 03:31:10|108948.4|108898.4|108957.7|108907.7|108960.7|108910.7|108948.4|108898.4|23
1723001480000|2024-08-07 03:31:20|108957.6|108907.6|108951.3|108901.3|108957.6|108907.6|108951.3|108901.3|9
1723001490000|2024-08-07 03:31:30|108951.2|108901.2|108950.7|108900.7|108951.2|108901.2|108950.3|108900.3|7
1723001500000|2024-08-07 03:31:40|108949|108899|108949.8|108899.8|108949.8|108899.8|108949|108899|6
1723001510000|2024-08-07 03:31:50|108949.2|108899.2|108952.8|108902.8|108953.8|108903.8|108946.3|108896.3|14
1723001520000|2024-08-07 03:32:00|108953.2|108903.2|108954.2|108904.2|108954.2|108904.2|108952.6|108902.6|7
1723001530000|2024-08-07 03:32:10|108954.3|108904.3|108954.2|108904.2|108954.3|108904.3|108954.2|108904.2|2
1723001540000|2024-08-07 03:32:20|108954.5|108904.5|108952|108902|108956.6|108906.6|108951.3|108901.3|15
1723001550000|2024-08-07 03:32:30|108951.6|108901.6|108956.8|108906.8|108956.8|108906.8|108951.6|108901.6|6
1723001560000|2024-08-07 03:32:40|108957|108907|108955.9|108905.9|108957.1|108907.1|108955.9|108905.9|4
1723001570000|2024-08-07 03:32:50|108955.5|108905.5|108956.6|108906.6|108956.6|108906.6|108955.5|108905.5|5
1723001580000|2024-08-07 03:33:00|108956.7|108906.7|108958.2|108908.2|108961.9|108911.9|108956.1|108906.1|37
1723001590000|2024-08-07 03:33:10|108957.8|108907.8|108947.3|108897.3|108957.8|108907.8|108945.6|108895.6|24
1723001600000|2024-08-07 03:33:20|108946.2|108896.2|108952.4|108902.4|108954.4|108904.4|108946.2|108896.2|10
1723001610000|2024-08-07 03:33:30|108952.3|108902.3|108953|108903|108953|108903|108952.3|108902.3|5
1723001620000|2024-08-07 03:33:40|108953.1|108903.1|108950.3|108900.3|108953.1|108903.1|108950|108900|7
1723001630000|2024-08-07 03:33:50|108950|108900|108948.7|108898.7|108950|108900|108947|108897|9
1723001640000|2024-08-07 03:34:00|108948.4|108898.4|108950.7|108900.7|108950.7|108900.7|108948.4|108898.4|9
1723001650000|2024-08-07 03:34:10|108950.8|108900.8|108951|108901|108951.9|108901.9|108949.6|108899.6|20
1723001660000|2024-08-07 03:34:20|108951.4|108901.4|108956.4|108906.4|108956.8|108906.8|108951|108901|13
1723001670000|2024-08-07 03:34:30|108956.1|108906.1|108956.9|108906.9|108957.6|108907.6|108956.1|108906.1|9
1723001680000|2024-08-07 03:34:40|108957.8|108907.8|108962.2|108912.2|108963|108913|108957.7|108907.7|16
1723001690000|2024-08-07 03:34:50|108961.9|108911.9|108962.8|108912.8|108962.9|108912.9|108960.8|108910.8|15
1723001700000|2024-08-07 03:35:00|108963|108913|108961.2|108911.2|108964.3|108914.3|108961.2|108911.2|14
1723001710000|2024-08-07 03:35:10|108960.6|108910.6|108957.5|108907.5|108961|108911|108957.5|108907.5|21
1723001720000|2024-08-07 03:35:20|108957.8|108907.8|108956.2|108906.2|108957.9|108907.9|108955.1|108905.1|17
1723001730000|2024-08-07 03:35:30|108956.6|108906.6|108959.8|108909.8|108960|108910|108956.6|108906.6|13
1723001740000|2024-08-07 03:35:40|108959.5|108909.5|108965.6|108915.6|108968.3|108918.3|108959.1|108909.1|16
1723001750000|2024-08-07 03:35:50|108965.9|108915.9|108966.7|108916.7|108967|108917|108965.4|108915.4|11
1723001760000|2024-08-07 03:36:00|108967.1|108917.1|108961.7|108911.7|108977.1|108927.1|108959.3|108909.3|35
1723001770000|2024-08-07 03:36:10|108961.6|108911.6|108960.8|108910.8|108961.6|108911.6|108960.8|108910.8|5
1723001780000|2024-08-07 03:36:20|108960.1|108910.1|108956.8|108906.8|108961.9|108911.9|108956.1|108906.1|20
1723001790000|2024-08-07 03:36:30|108956.5|108906.5|108955.7|108905.7|108956.9|108906.9|108955.7|108905.7|10
1723001800000|2024-08-07 03:36:40|108956|108906|108956.4|108906.4|108957.2|108907.2|108953.1|108903.1|12
1723001810000|2024-08-07 03:36:50|108956.1|108906.1|108951.2|108901.2|108956.1|108906.1|108951.2|108901.2|12
1723001820000|2024-08-07 03:37:00|108951.5|108901.5|108945.3|108895.3|108956.8|108906.8|108945.3|108895.3|32
1723001830000|2024-08-07 03:37:10|108943.1|108893.1|108940.6|108890.6|108943.1|108893.1|108940.3|108890.3|7
1723001840000|2024-08-07 03:37:20|108940.9|108890.9|108946|108896|108947.9|108897.9|108940.9|108890.9|17
1723001850000|2024-08-07 03:37:30|108945.4|108895.4|108944.6|108894.6|108945.4|108895.4|108944.6|108894.6|5
1723001860000|2024-08-07 03:37:40|108943.7|108893.7|108937.5|108887.5|108943.7|108893.7|108934.4|108884.4|20
1723001870000|2024-08-07 03:37:50|108937.2|108887.2|108937.6|108887.6|108938.1|108888.1|108937.2|108887.2|11
1723001880000|2024-08-07 03:38:00|108937.5|108887.5|108937.3|108887.3|108937.8|108887.8|108937.3|108887.3|7
1723001890000|2024-08-07 03:38:10|108937.6|108887.6|108946.8|108896.8|108946.8|108896.8|108936|108886|23
1723001900000|2024-08-07 03:38:20|108947|108897|108947|108897|108949.4|108899.4|108946.9|108896.9|14
1723001910000|2024-08-07 03:38:30|108946.7|108896.7|108944|108894|108946.7|108896.7|108943|108893|11
1723001920000|2024-08-07 03:38:40|108943.9|108893.9|108947|108897|108947.6|108897.6|108943.9|108893.9|10
1723001930000|2024-08-07 03:38:50|108947.4|108897.4|108947.7|108897.7|108949.5|108899.5|108947.3|108897.3|18
1723001940000|2024-08-07 03:39:00|108948.1|108898.1|108946.8|108896.8|108948.1|108898.1|108940.9|108890.9|26
1723001950000|2024-08-07 03:39:10|108947.1|108897.1|108947|108897|108947.3|108897.3|108947|108897|6
1723001960000|2024-08-07 03:39:20|108947.1|108897.1|108956|108906|108956.7|108906.7|108947.1|108897.1|22
1723001970000|2024-08-07 03:39:30|108956.3|108906.3|108956.6|108906.6|108956.7|108906.7|108956.3|108906.3|4
1723001980000|2024-08-07 03:39:40|108957|108907|108954.9|108904.9|108957|108907|108954.9|108904.9|8
1723001990000|2024-08-07 03:39:50|108955|108905|108956.4|108906.4|108956.4|108906.4|108954.7|108904.7|10
1723002000000|2024-08-07 03:40:00|108957|108907|108955.3|108905.3|108957|108907|108954.4|108904.4|13
1723002010000|2024-08-07 03:40:10|108954.9|108904.9|108954|108904|108955.8|108905.8|108953.1|108903.1|16
1723002020000|2024-08-07 03:40:20|108953.5|108903.5|108952.8|108902.8|108953.6|108903.6|108952.1|108902.1|10
1723002030000|2024-08-07 03:40:30|108952.5|108902.5|108952|108902|108952.6|108902.6|108949.7|108899.7|11
1723002040000|2024-08-07 03:40:40|108951.7|108901.7|108951.9|108901.9|108951.9|108901.9|108951.6|108901.6|6
1723002050000|2024-08-07 03:40:50|108952|108902|108957.8|108907.8|108960.3|108910.3|108951.2|108901.2|16
1723002060000|2024-08-07 03:41:00|108958.4|108908.4|108958|108908|108959.8|108909.8|108957.4|108907.4|41
1723002070000|2024-08-07 03:41:10|108958.4|108908.4|108961.6|108911.6|108961.6|108911.6|108958.4|108908.4|28
1723002080000|2024-08-07 03:41:20|108961.3|108911.3|108962.1|108912.1|108962.2|108912.2|108961|108911|14
1723002090000|2024-08-07 03:41:30|108961.6|108911.6|108961.6|108911.6|108963.2|108913.2|108960.5|108910.5|26
1723002100000|2024-08-07 03:41:40|108963.3|108913.3|108960.7|108910.7|108963.9|108913.9|108959.6|108909.6|21
1723002110000|2024-08-07 03:41:50|108959.7|108909.7|108960.6|108910.6|108960.6|108910.6|108959.2|108909.2|13
1723002120000|2024-08-07 03:42:00|108960.4|108910.4|108960|108910|108961.2|108911.2|108959.6|108909.6|14
1723002130000|2024-08-07 03:42:10|108959.5|108909.5|108952.9|108902.9|108960.2|108910.2|108948.3|108898.3|31
1723002140000|2024-08-07 03:42:20|108953.3|108903.3|108956.7|108906.7|108957.2|108907.2|108953.3|108903.3|11
1723002150000|2024-08-07 03:42:30|108957.2|108907.2|108955.6|108905.6|108957.2|108907.2|108955.6|108905.6|8
1723002160000|2024-08-07 03:42:40|108955.9|108905.9|108955.5|108905.5|108956.4|108906.4|108955.3|108905.3|10
1723002170000|2024-08-07 03:42:50|108955.9|108905.9|108955.3|108905.3|108958.4|108908.4|108955.3|108905.3|13
1723002180000|2024-08-07 03:43:00|108955.1|108905.1|108953|108903|108955.6|108905.6|108948.2|108898.2|31
1723002190000|2024-08-07 03:43:10|108952.9|108902.9|108952.7|108902.7|108953.1|108903.1|108952.1|108902.1|11
1723002200000|2024-08-07 03:43:20|108953.6|108903.6|108949.2|108899.2|108956.2|108906.2|108948.7|108898.7|24
1723002210000|2024-08-07 03:43:30|108949.5|108899.5|108946.5|108896.5|108949.5|108899.5|108946.2|108896.2|7
1723002220000|2024-08-07 03:43:40|108946.4|108896.4|108938.9|108888.9|108948.2|108898.2|108938.9|108888.9|21
1723002230000|2024-08-07 03:43:50|108939.1|108889.1|108940.2|108890.2|108940.8|108890.8|108939.1|108889.1|13
1723002240000|2024-08-07 03:44:00|108939.9|108889.9|108922.8|108872.8|108940.2|108890.2|108922.5|108872.5|22
1723002250000|2024-08-07 03:44:10|108922.1|108872.1|108918.4|108868.4|108922.1|108872.1|108918.2|108868.2|18
1723002260000|2024-08-07 03:44:20|108918.9|108868.9|108918|108868|108919.9|108869.9|108918|108868|14
1723002270000|2024-08-07 03:44:30|108915.4|108865.4|108908|108858|108915.4|108865.4|108907.6|108857.6|22
1723002280000|2024-08-07 03:44:40|108907.7|108857.7|108906.8|108856.8|108908.3|108858.3|108906.8|108856.8|10
1723002290000|2024-08-07 03:44:50|108907.1|108857.1|108906.8|108856.8|108907.3|108857.3|108906.8|108856.8|5
1723002300000|2024-08-07 03:45:00|108907.2|108857.2|108915.7|108865.7|108915.7|108865.7|108906.5|108856.5|17
1723002310000|2024-08-07 03:45:10|108915.2|108865.2|108916.5|108866.5|108920|108870|108908.8|108858.8|30
1723002320000|2024-08-07 03:45:20|108915.4|108865.4|108907.8|108857.8|108916.7|108866.7|108906.8|108856.8|34
1723002330000|2024-08-07 03:45:30|108907.9|108857.9|108913.4|108863.4|108914|108864|108905.4|108855.4|15
1723002340000|2024-08-07 03:45:40|108913.6|108863.6|108908.6|108858.6|108913.6|108863.6|108907|108857|35
1723002350000|2024-08-07 03:45:50|108909.8|108859.8|108906.7|108856.7|108911|108861|108906.3|108856.3|25
1723002360000|2024-08-07 03:46:00|108907|108857|108910.4|108860.4|108910.4|108860.4|108907|108857|15
1723002370000|2024-08-07 03:46:10|108915.9|108865.9|108922.7|108872.7|108927.8|108877.8|108915.9|108865.9|24
1723002380000|2024-08-07 03:46:20|108923.8|108873.8|108921.1|108871.1|108923.8|108873.8|108920.4|108870.4|9
1723002390000|2024-08-07 03:46:30|108920.2|108870.2|108919.2|108869.2|108921.2|108871.2|108919|108869|14
1723002400000|2024-08-07 03:46:40|108919|108869|108921.4|108871.4|108921.7|108871.7|108917.3|108867.3|25
1723002410000|2024-08-07 03:46:50|108921.5|108871.5|108921.3|108871.3|108924.8|108874.8|108920.1|108870.1|25
1723002420000|2024-08-07 03:47:00|108921.6|108871.6|108925.3|108875.3|108925.9|108875.9|108921.6|108871.6|32
1723002430000|2024-08-07 03:47:10|108925.4|108875.4|108925.9|108875.9|108925.9|108875.9|108923.7|108873.7|12
1723002440000|2024-08-07 03:47:20|108926.8|108876.8|108927.8|108877.8|108929.2|108879.2|108926.7|108876.7|16
1723002450000|2024-08-07 03:47:30|108927.9|108877.9|108928.8|108878.8|108928.9|108878.9|108927.7|108877.7|11
1723002460000|2024-08-07 03:47:40|108929.3|108879.3|108929.4|108879.4|108929.4|108879.4|108927.3|108877.3|13
1723002470000|2024-08-07 03:47:50|108929|108879|108930.7|108880.7|108931.2|108881.2|108929|108879|10
1723002480000|2024-08-07 03:48:00|108930.3|108880.3|108927.8|108877.8|108930.3|108880.3|108927.4|108877.4|8
1723002490000|2024-08-07 03:48:10|108927.7|108877.7|108924.9|108874.9|108928.4|108878.4|108924.9|108874.9|15
1723002500000|2024-08-07 03:48:20|108925.8|108875.8|108927.1|108877.1|108927.1|108877.1|108925.7|108875.7|10
1723002510000|2024-08-07 03:48:30|108926.6|108876.6|108929.7|108879.7|108930.1|108880.1|108926.5|108876.5|14
1723002520000|2024-08-07 03:48:40|108929.8|108879.8|108929.4|108879.4|108931.9|108881.9|108929.4|108879.4|12
1723002530000|2024-08-07 03:48:50|108928.7|108878.7|108931.3|108881.3|108934.8|108884.8|108928|108878|22
1723002540000|2024-08-07 03:49:00|108931|108881|108928.5|108878.5|108931|108881|108927.7|108877.7|15
1723002550000|2024-08-07 03:49:10|108928.2|108878.2|108930.6|108880.6|108930.6|108880.6|108927.8|108877.8|17
1723002560000|2024-08-07 03:49:20|108929.8|108879.8|108928.5|108878.5|108929.8|108879.8|108927.9|108877.9|9
1723002570000|2024-08-07 03:49:30|108928.2|108878.2|108929.4|108879.4|108929.7|108879.7|108928.2|108878.2|13
1723002580000|2024-08-07 03:49:40|108929.5|108879.5|108927.5|108877.5|108929.5|108879.5|108927.5|108877.5|10
1723002590000|2024-08-07 03:49:50|108926.9|108876.9|108928.8|108878.8|108928.8|108878.8|108926.9|108876.9|7
1723002600000|2024-08-07 03:50:00|108929.9|108879.9|108939.6|108889.6|108939.6|108889.6|108929.8|108879.8|25
1723002610000|2024-08-07 03:50:10|108939.9|108889.9|108941.6|108891.6|108944.8|108894.8|108939.5|108889.5|31
1723002620000|2024-08-07 03:50:20|108950.2|108900.2|108943.2|108893.2|108950.2|108900.2|108943.2|108893.2|24
1723002630000|2024-08-07 03:50:30|108943.5|108893.5|108941.6|108891.6|108946.1|108896.1|108941.5|108891.5|16
1723002640000|2024-08-07 03:50:40|108940.9|108890.9|108939.4|108889.4|108950|108900|108939.4|108889.4|19
1723002650000|2024-08-07 03:50:50|108939.3|108889.3|108941.8|108891.8|108951.6|108901.6|108938.8|108888.8|41
1723002660000|2024-08-07 03:51:00|108941.5|108891.5|108940.1|108890.1|108948.4|108898.4|108937|108887|59
1723002670000|2024-08-07 03:51:10|108944.6|108894.6|108943.9|108893.9|108947.4|108897.4|108937.6|108887.6|40
1723002680000|2024-08-07 03:51:20|108944.3|108894.3|108943.2|108893.2|108944.3|108894.3|108941.3|108891.3|29
1723002690000|2024-08-07 03:51:30|108943.9|108893.9|108942.1|108892.1|108945|108895|108938.8|108888.8|47
1723002700000|2024-08-07 03:51:40|108940.5|108890.5|108944.5|108894.5|108945.5|108895.5|108938.5|108888.5|41
1723002710000|2024-08-07 03:51:50|108946.1|108896.1|108939.6|108889.6|108946.1|108896.1|108938.4|108888.4|38
1723002720000|2024-08-07 03:52:00|108940.4|108890.4|108937.7|108887.7|108940.9|108890.9|108937.2|108887.2|30
1723002730000|2024-08-07 03:52:10|108937.4|108887.4|108946.5|108896.5|108946.5|108896.5|108936.2|108886.2|26
1723002740000|2024-08-07 03:52:20|108945.4|108895.4|108947.4|108897.4|108949.6|108899.6|108939.7|108889.7|38
1723002750000|2024-08-07 03:52:30|108946.9|108896.9|108945.8|108895.8|108946.9|108896.9|108937.6|108887.6|50
1723002760000|2024-08-07 03:52:40|108947.2|108897.2|108941.6|108891.6|108951|108901|108941|108891|30
1723002770000|2024-08-07 03:52:50|108939.8|108889.8|108941.4|108891.4|108952.5|108902.5|108939.3|108889.3|37
1723002780000|2024-08-07 03:53:00|108941.7|108891.7|108934|108884|108942.4|108892.4|108932.3|108882.3|33
1723002790000|2024-08-07 03:53:10|108934.3|108884.3|108934.9|108884.9|108936.5|108886.5|108933.1|108883.1|12
1723002800000|2024-08-07 03:53:20|108934.3|108884.3|108931|108881|108934.7|108884.7|108931|108881|14
1723002810000|2024-08-07 03:53:30|108931.4|108881.4|108932|108882|108932.4|108882.4|108931.4|108881.4|6
1723002820000|2024-08-07 03:53:40|108932.9|108882.9|108933.7|108883.7|108934.8|108884.8|108932|108882|18
1723002830000|2024-08-07 03:53:50|108934|108884|108934.6|108884.6|108934.8|108884.8|108934|108884|6
1723002840000|2024-08-07 03:54:00|108936|108886|108924.5|108874.5|108942.2|108892.2|108923.2|108873.2|36
1723002850000|2024-08-07 03:54:10|108925.4|108875.4|108926.3|108876.3|108926.9|108876.9|108924|108874|24
1723002860000|2024-08-07 03:54:20|108926.4|108876.4|108919.7|108869.7|108926.4|108876.4|108919.7|108869.7|34
1723002870000|2024-08-07 03:54:30|108919.6|108869.6|108921.8|108871.8|108921.8|108871.8|108919.6|108869.6|20
1723002880000|2024-08-07 03:54:40|108922.2|108872.2|108920.5|108870.5|108922.7|108872.7|108918.4|108868.4|21
1723002890000|2024-08-07 03:54:50|108920.4|108870.4|108910.9|108860.9|108921.4|108871.4|108909|108859|33
1723002900000|2024-08-07 03:55:00|108910.7|108860.7|108910.4|108860.4|108910.8|108860.8|108910.4|108860.4|4
1723002910000|2024-08-07 03:55:10|108910.7|108860.7|108911.1|108861.1|108911.1|108861.1|108910.7|108860.7|11
1723002920000|2024-08-07 03:55:20|108909.9|108859.9|108911.5|108861.5|108922.3|108872.3|108906.9|108856.9|42
1723002930000|2024-08-07 03:55:30|108911.2|108861.2|108908.4|108858.4|108920|108870|108907.4|108857.4|31
1723002940000|2024-08-07 03:55:40|108908.5|108858.5|108910.3|108860.3|108912.5|108862.5|108907.4|108857.4|25
1723002950000|2024-08-07 03:55:50|108909|108859|108908.3|108858.3|108909.2|108859.2|108907.8|108857.8|13
1723002960000|2024-08-07 03:56:00|108908.7|108858.7|108909.1|108859.1|108909.1|108859.1|108907.8|108857.8|13
1723002970000|2024-08-07 03:56:10|108912.6|108862.6|108911|108861|108918.9|108868.9|108909.4|108859.4|28
1723002980000|2024-08-07 03:56:20|108912.5|108862.5|108910.3|108860.3|108917.7|108867.7|108910.3|108860.3|33
1723002990000|2024-08-07 03:56:30|108910.2|108860.2|108910.8|108860.8|108920.8|108870.8|108910|108860|29
1723003000000|2024-08-07 03:56:40|108910.3|108860.3|108909.4|108859.4|108910.3|108860.3|108909.4|108859.4|4
1723003010000|2024-08-07 03:56:50|108910.1|108860.1|108907.6|108857.6|108919.2|108869.2|108905.3|108855.3|39
1723003020000|2024-08-07 03:57:00|108907.5|108857.5|108909.1|108859.1|108909.1|108859.1|108907.5|108857.5|4
1723003030000|2024-08-07 03:57:10|108909.2|108859.2|108909.4|108859.4|108909.8|108859.8|108909.2|108859.2|5
1723003040000|2024-08-07 03:57:20|108909.2|108859.2|108904.7|108854.7|108909.2|108859.2|108904.2|108854.2|9
1723003050000|2024-08-07 03:57:30|108904.9|108854.9|108905.3|108855.3|108906.4|108856.4|108904.9|108854.9|12
1723003060000|2024-08-07 03:57:40|108905.1|108855.1|108905|108855|108906.5|108856.5|108904.2|108854.2|11
1723003070000|2024-08-07 03:57:50|108905.2|108855.2|108903.4|108853.4|108905.3|108855.3|108903.4|108853.4|12
1723003080000|2024-08-07 03:58:00|108903.2|108853.2|108902.4|108852.4|108903.2|108853.2|108900.9|108850.9|22
1723003090000|2024-08-07 03:58:10|108901.4|108851.4|108900.4|108850.4|108901.8|108851.8|108900.4|108850.4|11
1723003100000|2024-08-07 03:58:20|108900.2|108850.2|108897.8|108847.8|108900.2|108850.2|108897|108847|7
1723003110000|2024-08-07 03:58:30|108897|108847|108900.4|108850.4|108903|108853|108896.5|108846.5|18
1723003120000|2024-08-07 03:58:40|108900.7|108850.7|108899.7|108849.7|108902.3|108852.3|108899.7|108849.7|9
1723003130000|2024-08-07 03:58:50|108899.4|108849.4|108900.2|108850.2|108900.5|108850.5|108898.8|108848.8|10
1723003140000|2024-08-07 03:59:00|108899.4|108849.4|108899.5|108849.5|108900|108850|108897.3|108847.3|13
1723003150000|2024-08-07 03:59:10|108899.7|108849.7|108902.3|108852.3|108902.3|108852.3|108899.3|108849.3|10
1723003160000|2024-08-07 03:59:20|108901.9|108851.9|108900.9|108850.9|108902|108852|108898.7|108848.7|11
1723003170000|2024-08-07 03:59:30|108900.8|108850.8|108899.3|108849.3|108900.8|108850.8|108899.3|108849.3|8
1723003180000|2024-08-07 03:59:40|108898.8|108848.8|108898.5|108848.5|108899.3|108849.3|108898.5|108848.5|5
1723003190000|2024-08-07 03:59:50|108898.2|108848.2|108898.1|108848.1|108898.4|108848.4|108896.9|108846.9|11
1723003200000|2024-08-07 04:00:00|108898.2|108848.2|108891.9|108841.9|108898.2|108848.2|108890.3|108840.3|23
1723003210000|2024-08-07 04:00:10|108890.9|108840.9|108897.7|108847.7|108899.4|108849.4|108890|108840|17
1723003220000|2024-08-07 04:00:20|108898.4|108848.4|108899.7|108849.7|108899.7|108849.7|108896.5|108846.5|17
1723003230000|2024-08-07 04:00:30|108899.8|108849.8|108896.4|108846.4|108899.8|108849.8|108896.4|108846.4|12
1723003240000|2024-08-07 04:00:40|108896.2|108846.2|108896.5|108846.5|108896.8|108846.8|108896.1|108846.1|5
1723003250000|2024-08-07 04:00:50|108897.5|108847.5|108894.1|108844.1|108898|108848|108894.1|108844.1|15
1723003260000|2024-08-07 04:01:00|108895|108845|108891.3|108841.3|108895|108845|108891.1|108841.1|12
1723003270000|2024-08-07 04:01:10|108891.7|108841.7|108894.4|108844.4|108895.9|108845.9|108891.7|108841.7|11
1723003280000|2024-08-07 04:01:20|108894.5|108844.5|108894.2|108844.2|108894.5|108844.5|108894.2|108844.2|3
1723003290000|2024-08-07 04:01:30|108893.3|108843.3|108899.9|108849.9|108899.9|108849.9|108893.3|108843.3|8
1723003300000|2024-08-07 04:01:40|108899.3|108849.3|108898.8|108848.8|108899.6|108849.6|108898.8|108848.8|3
1723003310000|2024-08-07 04:01:50|108898.9|108848.9|108901.2|108851.2|108903|108853|108897.5|108847.5|20
1723003320000|2024-08-07 04:02:00|108902.1|108852.1|108909.7|108859.7|108909.9|108859.9|108902.1|108852.1|20
1723003330000|2024-08-07 04:02:10|108910.1|108860.1|108904.7|108854.7|108910.8|108860.8|108904.7|108854.7|20
1723003340000|2024-08-07 04:02:20|108904.6|108854.6|108909.2|108859.2|108909.2|108859.2|108904.6|108854.6|17
1723003350000|2024-08-07 04:02:30|108908.8|108858.8|108909.5|108859.5|108909.5|108859.5|108908.7|108858.7|6
1723003360000|2024-08-07 04:02:40|108909.4|108859.4|108911.7|108861.7|108911.7|108861.7|108907.7|108857.7|11
1723003370000|2024-08-07 04:02:50|108912|108862|108910.7|108860.7|108912.2|108862.2|108910.4|108860.4|13
1723003380000|2024-08-07 04:03:00|108910.6|108860.6|108909.8|108859.8|108910.6|108860.6|108906.9|108856.9|28
1723003390000|2024-08-07 04:03:10|108909.2|108859.2|108906.6|108856.6|108910.5|108860.5|108906.6|108856.6|16
1723003400000|2024-08-07 04:03:20|108906.3|108856.3|108904.9|108854.9|108906.3|108856.3|108903.9|108853.9|17
1723003410000|2024-08-07 04:03:30|108904.8|108854.8|108899.5|108849.5|108904.8|108854.8|108899.5|108849.5|11
1723003420000|2024-08-07 04:03:40|108899.3|108849.3|108899.8|108849.8|108900.1|108850.1|108899.3|108849.3|6
1723003430000|2024-08-07 04:03:50|108900.2|108850.2|108900.5|108850.5|108900.5|108850.5|108899.8|108849.8|4
1723003440000|2024-08-07 04:04:00|108900.4|108850.4|108901|108851|108901.1|108851.1|108900|108850|10
1723003450000|2024-08-07 04:04:10|108901.1|108851.1|108884.1|108834.1|108901.1|108851.1|108883.8|108833.8|16
1723003460000|2024-08-07 04:04:20|108884.4|108834.4|108885.1|108835.1|108888.8|108838.8|108883.7|108833.7|19
1723003470000|2024-08-07 04:04:30|108885.8|108835.8|108881.8|108831.8|108885.8|108835.8|108881.8|108831.8|8
1723003480000|2024-08-07 04:04:40|108882.2|108832.2|108882.4|108832.4|108882.4|108832.4|108882|108832|5
1723003490000|2024-08-07 04:04:50|108882.3|108832.3|108886.6|108836.6|108886.7|108836.7|108881.2|108831.2|15
1723003500000|2024-08-07 04:05:00|108886|108836|108885.7|108835.7|108886|108836|108883.9|108833.9|17
1723003510000|2024-08-07 04:05:10|108885.4|108835.4|108885.5|108835.5|108885.9|108835.9|108885.2|108835.2|8
1723003520000|2024-08-07 04:05:20|108885.8|108835.8|108888.5|108838.5|108888.5|108838.5|108885.8|108835.8|6
1723003530000|2024-08-07 04:05:30|108890.5|108840.5|108886.2|108836.2|108892|108842|108886.1|108836.1|18
1723003540000|2024-08-07 04:05:40|108886.3|108836.3|108887|108837|108887|108837|108885.8|108835.8|11
1723003550000|2024-08-07 04:05:50|108887.1|108837.1|108887.4|108837.4|108887.5|108837.5|108886.7|108836.7|6
1723003560000|2024-08-07 04:06:00|108888.1|108838.1|108887|108837|108890.8|108840.8|108885.9|108835.9|14
1723003570000|2024-08-07 04:06:10|108886.1|108836.1|108884.4|108834.4|108887.6|108837.6|108884.3|108834.3|16
1723003580000|2024-08-07 04:06:20|108884.1|108834.1|108884.6|108834.6|108884.6|108834.6|108883.6|108833.6|7
1723003590000|2024-08-07 04:06:30|108884.1|108834.1|108883.7|108833.7|108884.2|108834.2|108883.7|108833.7|4
1723003600000|2024-08-07 04:06:40|108883.4|108833.4|108883.5|108833.5|108885.2|108835.2|108883.1|108833.1|14
1723003610000|2024-08-07 04:06:50|108884|108834|108883.6|108833.6|108884|108834|108883.6|108833.6|4
1723003620000|2024-08-07 04:07:00|108884|108834|108883.7|108833.7|108887.9|108837.9|108883.6|108833.6|10
1723003630000|2024-08-07 04:07:10|108883.2|108833.2|108884.4|108834.4|108884.7|108834.7|108882.9|108832.9|12
1723003640000|2024-08-07 04:07:20|108884.7|108834.7|108883.4|108833.4|108884.7|108834.7|108882.9|108832.9|10
1723003650000|2024-08-07 04:07:30|108883.8|108833.8|108883.4|108833.4|108883.8|108833.8|108882.7|108832.7|8
1723003660000|2024-08-07 04:07:40|108883.7|108833.7|108884.5|108834.5|108885.4|108835.4|108883.7|108833.7|8
1723003670000|2024-08-07 04:07:50|108884|108834|108884.8|108834.8|108887.4|108837.4|108883.9|108833.9|11
1723003690000|2024-08-07 04:08:10|108884.7|108834.7|108884.4|108834.4|108884.7|108834.7|108884.4|108834.4|2
1723003700000|2024-08-07 04:08:20|108883.5|108833.5|108883.3|108833.3|108887.4|108837.4|108883.3|108833.3|11
1723003710000|2024-08-07 04:08:30|108883.4|108833.4|108886.6|108836.6|108886.6|108836.6|108883.4|108833.4|13
1723003720000|2024-08-07 04:08:40|108886.3|108836.3|108888.5|108838.5|108888.5|108838.5|108886.3|108836.3|9
1723003730000|2024-08-07 04:08:50|108888.9|108838.9|108889.2|108839.2|108895.5|108845.5|108888.8|108838.8|30
1723003740000|2024-08-07 04:09:00|108888.8|108838.8|108887.6|108837.6|108889.2|108839.2|108886.3|108836.3|8
1723003750000|2024-08-07 04:09:10|108887.5|108837.5|108887.1|108837.1|108887.6|108837.6|108887.1|108837.1|5
1723003760000|2024-08-07 04:09:20|108887.4|108837.4|108887.8|108837.8|108887.8|108837.8|108887.4|108837.4|3
1723003770000|2024-08-07 04:09:30|108887.9|108837.9|108884.8|108834.8|108889.7|108839.7|108884.8|108834.8|21
1723003780000|2024-08-07 04:09:40|108883.9|108833.9|108883.9|108833.9|108884.1|108834.1|108882.4|108832.4|15
1723003790000|2024-08-07 04:09:50|108884.1|108834.1|108884.1|108834.1|108884.1|108834.1|108884.1|108834.1|1
1723003800000|2024-08-07 04:10:00|108884.4|108834.4|108884.3|108834.3|108886.3|108836.3|108882.8|108832.8|16
1723003810000|2024-08-07 04:10:10|108884.4|108834.4|108883.3|108833.3|108884.9|108834.9|108883.3|108833.3|11
1723003820000|2024-08-07 04:10:20|108883.7|108833.7|108886.7|108836.7|108886.7|108836.7|108883.3|108833.3|11
1723003830000|2024-08-07 04:10:30|108886.9|108836.9|108885.6|108835.6|108892|108842|108885|108835|23
1723003840000|2024-08-07 04:10:40|108885.7|108835.7|108885.8|108835.8|108886.2|108836.2|108885.6|108835.6|12
1723003850000|2024-08-07 04:10:50|108887.4|108837.4|108888|108838|108891|108841|108886.6|108836.6|20
1723003860000|2024-08-07 04:11:00|108889|108839|108887.6|108837.6|108889|108839|108885.9|108835.9|17
1723003870000|2024-08-07 04:11:10|108886.7|108836.7|108883.3|108833.3|108887.1|108837.1|108883.1|108833.1|18
1723003880000|2024-08-07 04:11:20|108884|108834|108882.2|108832.2|108884|108834|108882.2|108832.2|11
1723003890000|2024-08-07 04:11:30|108882.6|108832.6|108883.3|108833.3|108883.3|108833.3|108882.6|108832.6|6
1723003900000|2024-08-07 04:11:40|108884|108834|108884.3|108834.3|108886|108836|108884|108834|9
1723003910000|2024-08-07 04:11:50|108884|108834|108884.9|108834.9|108885.1|108835.1|108883.5|108833.5|8
1723003920000|2024-08-07 04:12:00|108885|108835|108884.4|108834.4|108885.4|108835.4|108884|108834|11
1723003930000|2024-08-07 04:12:10|108885|108835|108886.9|108836.9|108889.8|108839.8|108885|108835|15
1723003940000|2024-08-07 04:12:20|108886.5|108836.5|108888|108838|108888.2|108838.2|108886.5|108836.5|10
1723003950000|2024-08-07 04:12:30|108887.9|108837.9|108887.6|108837.6|108888.4|108838.4|108885.3|108835.3|18
1723003960000|2024-08-07 04:12:40|108887.5|108837.5|108887.8|108837.8|108891|108841|108887.4|108837.4|17
1723003970000|2024-08-07 04:12:50|108887.5|108837.5|108889.3|108839.3|108889.3|108839.3|108887.5|108837.5|6
1723003980000|2024-08-07 04:13:00|108889.6|108839.6|108888.4|108838.4|108889.6|108839.6|108887.9|108837.9|14
1723003990000|2024-08-07 04:13:10|108887.5|108837.5|108887.9|108837.9|108888.9|108838.9|108887|108837|10
1723004000000|2024-08-07 04:13:20|108888|108838|108889|108839|108889.4|108839.4|108887.9|108837.9|15
1723004010000|2024-08-07 04:13:30|108888.6|108838.6|108887.3|108837.3|108888.6|108838.6|108887.2|108837.2|7
1723004020000|2024-08-07 04:13:40|108887.7|108837.7|108886.8|108836.8|108890.1|108840.1|108886.3|108836.3|17
1723004030000|2024-08-07 04:13:50|108887|108837|108884|108834|108887.7|108837.7|108884|108834|13
1723004040000|2024-08-07 04:14:00|108883.6|108833.6|108883.8|108833.8|108886.3|108836.3|108883.1|108833.1|14
1723004050000|2024-08-07 04:14:10|108884.1|108834.1|108883.8|108833.8|108884.1|108834.1|108883.6|108833.6|4
1723004060000|2024-08-07 04:14:20|108883.7|108833.7|108883.6|108833.6|108883.7|108833.7|108883|108833|7
1723004070000|2024-08-07 04:14:30|108883.9|108833.9|108885.5|108835.5|108888.6|108838.6|108883.9|108833.9|16
1723004080000|2024-08-07 04:14:40|108886.3|108836.3|108886.3|108836.3|108889.1|108839.1|108886.3|108836.3|12
1723004090000|2024-08-07 04:14:50|108886.6|108836.6|108886.6|108836.6|108887.4|108837.4|108886.3|108836.3|10
1723004100000|2024-08-07 04:15:00|108887|108837|108887.8|108837.8|108889.6|108839.6|108886.9|108836.9|14
1723004110000|2024-08-07 04:15:10|108887.4|108837.4|108887.1|108837.1|108887.8|108837.8|108887|108837|6
1723004120000|2024-08-07 04:15:20|108887.2|108837.2|108888.2|108838.2|108889|108839|108887.2|108837.2|10
1723004130000|2024-08-07 04:15:30|108889|108839|108888.2|108838.2|108890.2|108840.2|108887.9|108837.9|15
1723004140000|2024-08-07 04:15:40|108888.1|108838.1|108887.2|108837.2|108888.2|108838.2|108886.8|108836.8|10
1723004150000|2024-08-07 04:15:50|108886.9|108836.9|108887.5|108837.5|108887.5|108837.5|108886.4|108836.4|5
1723004160000|2024-08-07 04:16:00|108887.8|108837.8|108887.6|108837.6|108893|108843|108887.2|108837.2|14
1723004170000|2024-08-07 04:16:10|108887.9|108837.9|108888.9|108838.9|108888.9|108838.9|108887.9|108837.9|9
1723004180000|2024-08-07 04:16:20|108898.8|108848.8|108892.8|108842.8|108898.8|108848.8|108891.9|108841.9|17
1723004190000|2024-08-07 04:16:30|108894|108844|108894.6|108844.6|108894.6|108844.6|108893.2|108843.2|9
1723004200000|2024-08-07 04:16:40|108893.6|108843.6|108904|108854|108904|108854|108893.1|108843.1|19
1723004210000|2024-08-07 04:16:50|108904.6|108854.6|108907|108857|108908.1|108858.1|108904|108854|17
1723004220000|2024-08-07 04:17:00|108906.8|108856.8|108905.3|108855.3|108909.1|108859.1|108903|108853|24
1723004230000|2024-08-07 04:17:10|108905.7|108855.7|108903.3|108853.3|108907|108857|108903.3|108853.3|15
1723004240000|2024-08-07 04:17:20|108903.9|108853.9|108910.5|108860.5|108910.5|108860.5|108902.8|108852.8|32
1723004250000|2024-08-07 04:17:30|108907.8|108857.8|108904.5|108854.5|108909.5|108859.5|108903.8|108853.8|18
1723004260000|2024-08-07 04:17:40|108903.8|108853.8|108904.3|108854.3|108905.4|108855.4|108902.4|108852.4|13
1723004270000|2024-08-07 04:17:50|108904.1|108854.1|108906.9|108856.9|108906.9|108856.9|108904.1|108854.1|6
1723004280000|2024-08-07 04:18:00|108907.1|108857.1|108913.8|108863.8|108914|108864|108906.1|108856.1|27
1723004290000|2024-08-07 04:18:10|108913.5|108863.5|108916.7|108866.7|108918.6|108868.6|108912.6|108862.6|20
1723004300000|2024-08-07 04:18:20|108916.5|108866.5|108914.9|108864.9|108916.7|108866.7|108914.9|108864.9|6
1723004310000|2024-08-07 04:18:30|108914|108864|108912.4|108862.4|108915.4|108865.4|108911.8|108861.8|16
1723004320000|2024-08-07 04:18:40|108912|108862|108911.8|108861.8|108912.5|108862.5|108911.7|108861.7|9
1723004330000|2024-08-07 04:18:50|108912|108862|108910.2|108860.2|108912.9|108862.9|108910.2|108860.2|8
1723004340000|2024-08-07 04:19:00|108910|108860|108911.4|108861.4|108911.8|108861.8|108910|108860|6
1723004350000|2024-08-07 04:19:10|108911.8|108861.8|108912.6|108862.6|108912.6|108862.6|108911.8|108861.8|6
1723004360000|2024-08-07 04:19:20|108912.5|108862.5|108912.1|108862.1|108912.5|108862.5|108911.6|108861.6|4
1723004370000|2024-08-07 04:19:30|108912.4|108862.4|108911.3|108861.3|108912.9|108862.9|108911.2|108861.2|10
1723004380000|2024-08-07 04:19:40|108911.6|108861.6|108914.7|108864.7|108914.7|108864.7|108911.6|108861.6|9
1723004390000|2024-08-07 04:19:50|108914.8|108864.8|108913.8|108863.8|108915.6|108865.6|108913.8|108863.8|7
1723004400000|2024-08-07 04:20:00|108914.1|108864.1|108907.9|108857.9|108914.1|108864.1|108907.9|108857.9|11
1723004410000|2024-08-07 04:20:10|108909|108859|108904.4|108854.4|108909.4|108859.4|108903.6|108853.6|24
1723004420000|2024-08-07 04:20:20|108904.1|108854.1|108906.6|108856.6|108907.8|108857.8|108903.1|108853.1|10
1723004430000|2024-08-07 04:20:30|108906.5|108856.5|108905.1|108855.1|108908.1|108858.1|108904.2|108854.2|20
1723004440000|2024-08-07 04:20:40|108905.7|108855.7|108905.4|108855.4|108910.1|108860.1|108905.4|108855.4|27
1723004450000|2024-08-07 04:20:50|108906.2|108856.2|108905.3|108855.3|108907.9|108857.9|108904.7|108854.7|18
1723004460000|2024-08-07 04:21:00|108905.5|108855.5|108906.2|108856.2|108908.9|108858.9|108905.1|108855.1|29
1723004470000|2024-08-07 04:21:10|108906.4|108856.4|108906|108856|108916.6|108866.6|108906|108856|33
1723004480000|2024-08-07 04:21:20|108905.8|108855.8|108905.2|108855.2|108908.4|108858.4|108904.9|108854.9|36
1723004490000|2024-08-07 04:21:30|108904.3|108854.3|108904.7|108854.7|108906.6|108856.6|108904.3|108854.3|14
1723004500000|2024-08-07 04:21:40|108904.9|108854.9|108903.8|108853.8|108906.2|108856.2|108902.5|108852.5|16
1723004510000|2024-08-07 04:21:50|108903.9|108853.9|108905.1|108855.1|108911.7|108861.7|108902.4|108852.4|21
1723004520000|2024-08-07 04:22:00|108904.8|108854.8|108909.9|108859.9|108912.2|108862.2|108904.3|108854.3|40
1723004530000|2024-08-07 04:22:10|108910.7|108860.7|108908.3|108858.3|108911|108861|108905.6|108855.6|43
1723004540000|2024-08-07 04:22:20|108909|108859|108912|108862|108916.7|108866.7|108905.4|108855.4|36
1723004550000|2024-08-07 04:22:30|108911.8|108861.8|108925|108875|108933.8|108883.8|108911.8|108861.8|41
1723004560000|2024-08-07 04:22:40|108924.9|108874.9|108907.9|108857.9|108925.1|108875.1|108904.9|108854.9|48
1723004570000|2024-08-07 04:22:50|108908.3|108858.3|108907.3|108857.3|108915.4|108865.4|108900.7|108850.7|59
1723004580000|2024-08-07 04:23:00|108906.8|108856.8|108909.7|108859.7|108913.5|108863.5|108906.8|108856.8|30
1723004590000|2024-08-07 04:23:10|108911.9|108861.9|108902.8|108852.8|108913.9|108863.9|108902.8|108852.8|32
1723004600000|2024-08-07 04:23:20|108902.1|108852.1|108897.2|108847.2|108902.1|108852.1|108897|108847|21
1723004610000|2024-08-07 04:23:30|108897.3|108847.3|108900|108850|108900|108850|108896.2|108846.2|25
1723004620000|2024-08-07 04:23:40|108900.9|108850.9|108901.2|108851.2|108902.5|108852.5|108900.9|108850.9|9
1723004630000|2024-08-07 04:23:50|108901.6|108851.6|108906.8|108856.8|108906.8|108856.8|108901.6|108851.6|5
1723004640000|2024-08-07 04:24:00|108906.3|108856.3|108907.5|108857.5|108908.7|108858.7|108903.6|108853.6|27
1723004650000|2024-08-07 04:24:10|108907.4|108857.4|108906.7|108856.7|108911.2|108861.2|108904.9|108854.9|21
1723004660000|2024-08-07 04:24:20|108906.4|108856.4|108891.9|108841.9|108906.4|108856.4|108891|108841|28
1723004670000|2024-08-07 04:24:30|108892.8|108842.8|108890.3|108840.3|108894.7|108844.7|108889.2|108839.2|24
1723004680000|2024-08-07 04:24:40|108889.9|108839.9|108886.2|108836.2|108890.3|108840.3|108886.2|108836.2|16
1723004690000|2024-08-07 04:24:50|108886.1|108836.1|108885.6|108835.6|108886.7|108836.7|108885.5|108835.5|12
1723004700000|2024-08-07 04:25:00|108885.7|108835.7|108889.4|108839.4|108889.4|108839.4|108884.9|108834.9|24
1723004710000|2024-08-07 04:25:10|108889|108839|108883.4|108833.4|108889|108839|108883.4|108833.4|11
1723004720000|2024-08-07 04:25:20|108883.8|108833.8|108883.2|108833.2|108883.8|108833.8|108883.2|108833.2|3
1723004730000|2024-08-07 04:25:30|108883.1|108833.1|108882.9|108832.9|108883.1|108833.1|108881.4|108831.4|7
1723004740000|2024-08-07 04:25:40|108882.6|108832.6|108887.4|108837.4|108887.9|108837.9|108882.6|108832.6|8
1723004750000|2024-08-07 04:25:50|108887|108837|108887.5|108837.5|108887.8|108837.8|108886.5|108836.5|12
1723004760000|2024-08-07 04:26:00|108886|108836|108884.9|108834.9|108886.7|108836.7|108884.9|108834.9|11
1723004770000|2024-08-07 04:26:10|108885.6|108835.6|108887.7|108837.7|108887.8|108837.8|108885.6|108835.6|14
1723004780000|2024-08-07 04:26:20|108888.3|108838.3|108885.5|108835.5|108888.3|108838.3|108885.5|108835.5|8
1723004790000|2024-08-07 04:26:30|108885|108835|108882.9|108832.9|108885.4|108835.4|108882.5|108832.5|5
1723004800000|2024-08-07 04:26:40|108883.3|108833.3|108883.7|108833.7|108884.6|108834.6|108883.3|108833.3|8
1723004810000|2024-08-07 04:26:50|108883.5|108833.5|108882.6|108832.6|108884.2|108834.2|108881.8|108831.8|17
1723004820000|2024-08-07 04:27:00|108882.7|108832.7|108882.7|108832.7|108884.4|108834.4|108880.9|108830.9|16
1723004830000|2024-08-07 04:27:10|108882.5|108832.5|108883|108833|108886|108836|108882.4|108832.4|19
1723004840000|2024-08-07 04:27:20|108883.2|108833.2|108885|108835|108885|108835|108882.7|108832.7|8
1723004850000|2024-08-07 04:27:30|108884.9|108834.9|108886.9|108836.9|108886.9|108836.9|108884|108834|13
1723004860000|2024-08-07 04:27:40|108886.5|108836.5|108888.2|108838.2|108919.8|108869.8|108886.5|108836.5|38
1723004870000|2024-08-07 04:27:50|108895.5|108845.5|108889.1|108839.1|108899.6|108849.6|108886.4|108836.4|35
1723004880000|2024-08-07 04:28:00|108887.6|108837.6|108912.6|108862.6|108912.6|108862.6|108884.8|108834.8|40
1723004890000|2024-08-07 04:28:10|108912.8|108862.8|108907.2|108857.2|108912.8|108862.8|108905.5|108855.5|17
1723004900000|2024-08-07 04:28:20|108907.6|108857.6|108903.4|108853.4|108907.6|108857.6|108891.9|108841.9|33
1723004910000|2024-08-07 04:28:30|108904.3|108854.3|108904.6|108854.6|108907.4|108857.4|108903.1|108853.1|28
1723004920000|2024-08-07 04:28:40|108903.3|108853.3|108891.2|108841.2|108903.3|108853.3|108889.6|108839.6|21
1723004930000|2024-08-07 04:28:50|108889.9|108839.9|108887.1|108837.1|108891.8|108841.8|108887|108837|21
1723004940000|2024-08-07 04:29:00|108887|108837|108888.2|108838.2|108889.6|108839.6|108887|108837|17
1723004950000|2024-08-07 04:29:10|108888.5|108838.5|108884.6|108834.6|108888.9|108838.9|108884.6|108834.6|17
1723004960000|2024-08-07 04:29:20|108884.1|108834.1|108882|108832|108884.1|108834.1|108882|108832|14
1723004970000|2024-08-07 04:29:30|108881.2|108831.2|108878|108828|108881.2|108831.2|108877.6|108827.6|16
1723004980000|2024-08-07 04:29:40|108877.9|108827.9|108882.3|108832.3|108883.7|108833.7|108877.6|108827.6|20
1723004990000|2024-08-07 04:29:50|108882.2|108832.2|108881.6|108831.6|108882.2|108832.2|108881.2|108831.2|8
1723005000000|2024-08-07 04:30:00|108882.1|108832.1|108886.9|108836.9|108890.1|108840.1|108881.5|108831.5|18
1723005010000|2024-08-07 04:30:10|108887|108837|108888|108838|108893|108843|108887|108837|20
1723005020000|2024-08-07 04:30:20|108888.1|108838.1|108886.9|108836.9|108890.5|108840.5|108884.2|108834.2|26
1723005030000|2024-08-07 04:30:30|108886.3|108836.3|108889.6|108839.6|108890.5|108840.5|108885.4|108835.4|10
1723005040000|2024-08-07 04:30:40|108889.7|108839.7|108889.5|108839.5|108889.7|108839.7|108888.7|108838.7|7
1723005050000|2024-08-07 04:30:50|108889.8|108839.8|108890.3|108840.3|108890.6|108840.6|108889.4|108839.4|11
1723005060000|2024-08-07 04:31:00|108889.6|108839.6|108889.9|108839.9|108890.6|108840.6|108888.7|108838.7|9
1723005070000|2024-08-07 04:31:10|108889.8|108839.8|108889.5|108839.5|108890.8|108840.8|108889.5|108839.5|5
1723005080000|2024-08-07 04:31:20|108889.4|108839.4|108889.1|108839.1|108889.5|108839.5|108889.1|108839.1|7
1723005090000|2024-08-07 04:31:30|108889.2|108839.2|108887.9|108837.9|108889.2|108839.2|108887.9|108837.9|6
1723005100000|2024-08-07 04:31:40|108886.9|108836.9|108887.4|108837.4|108887.5|108837.5|108886.9|108836.9|6
1723005110000|2024-08-07 04:31:50|108887.3|108837.3|108888.7|108838.7|108888.7|108838.7|108887.3|108837.3|4
1723005120000|2024-08-07 04:32:00|108888.5|108838.5|108888.5|108838.5|108888.6|108838.6|108888.5|108838.5|3
1723005130000|2024-08-07 04:32:10|108888.2|108838.2|108901.6|108851.6|108903.4|108853.4|108888.2|108838.2|30
1723005140000|2024-08-07 04:32:20|108901.7|108851.7|108901.9|108851.9|108901.9|108851.9|108901.6|108851.6|3
1723005150000|2024-08-07 04:32:30|108901.7|108851.7|108900.5|108850.5|108901.7|108851.7|108900.4|108850.4|7
1723005160000|2024-08-07 04:32:40|108901.9|108851.9|108902.1|108852.1|108914.8|108864.8|108900.4|108850.4|28
1723005170000|2024-08-07 04:32:50|108905.7|108855.7|108905.2|108855.2|108911.2|108861.2|108905.2|108855.2|26
1723005180000|2024-08-07 04:33:00|108905|108855|108898.8|108848.8|108906|108856|108898.8|108848.8|22
1723005190000|2024-08-07 04:33:10|108899.2|108849.2|108897.6|108847.6|108899.6|108849.6|108897.6|108847.6|12
1723005200000|2024-08-07 04:33:20|108897|108847|108893.2|108843.2|108897|108847|108893.2|108843.2|9
1723005210000|2024-08-07 04:33:30|108893.7|108843.7|108893.2|108843.2|108894.4|108844.4|108892.7|108842.7|12
1723005220000|2024-08-07 04:33:40|108893.1|108843.1|108895.2|108845.2|108895.2|108845.2|108892.6|108842.6|8
1723005230000|2024-08-07 04:33:50|108895.3|108845.3|108897.8|108847.8|108897.8|108847.8|108895.1|108845.1|13
1723005240000|2024-08-07 04:34:00|108897.4|108847.4|108898.7|108848.7|108899|108849|108897.3|108847.3|9
1723005250000|2024-08-07 04:34:10|108899.2|108849.2|108897|108847|108899.2|108849.2|108897|108847|12
1723005260000|2024-08-07 04:34:20|108897.4|108847.4|108896|108846|108897.4|108847.4|108896|108846|6
1723005270000|2024-08-07 04:34:30|108896.1|108846.1|108898.2|108848.2|108898.8|108848.8|108896.1|108846.1|13
1723005280000|2024-08-07 04:34:40|108897.8|108847.8|108897.5|108847.5|108897.8|108847.8|108896.7|108846.7|8
1723005290000|2024-08-07 04:34:50|108897.6|108847.6|108900.1|108850.1|108900.1|108850.1|108897.6|108847.6|5
1723005300000|2024-08-07 04:35:00|108900.2|108850.2|108900.6|108850.6|108902.8|108852.8|108898|108848|30
1723005310000|2024-08-07 04:35:10|108900.3|108850.3|108907.9|108857.9|108909.6|108859.6|108896.7|108846.7|26
1723005320000|2024-08-07 04:35:20|108908|108858|108904.4|108854.4|108910.7|108860.7|108902.6|108852.6|37
1723005330000|2024-08-07 04:35:30|108904.1|108854.1|108908|108858|108909.5|108859.5|108903.9|108853.9|31
1723005340000|2024-08-07 04:35:40|108908.7|108858.7|108908.7|108858.7|108910.2|108860.2|108906.8|108856.8|22
1723005350000|2024-08-07 04:35:50|108909|108859|108924.5|108874.5|108924.5|108874.5|108908.3|108858.3|32
1723005360000|2024-08-07 04:36:00|108923.8|108873.8|108892.9|108842.9|108927.5|108877.5|108892.9|108842.9|47
1723005370000|2024-08-07 04:36:10|108892.8|108842.8|108892.2|108842.2|108893.9|108843.9|108891.6|108841.6|12
1723005380000|2024-08-07 04:36:20|108891.2|108841.2|108888.2|108838.2|108891.2|108841.2|108887.9|108837.9|9
1723005390000|2024-08-07 04:36:30|108888.1|108838.1|108890.3|108840.3|108890.3|108840.3|108888.1|108838.1|10
1723005400000|2024-08-07 04:36:40|108890.2|108840.2|108893.2|108843.2|108893.2|108843.2|108890.2|108840.2|9
1723005410000|2024-08-07 04:36:50|108891.5|108841.5|108890.2|108840.2|108892.1|108842.1|108890.2|108840.2|7
1723005420000|2024-08-07 04:37:00|108890.3|108840.3|108893.4|108843.4|108896.3|108846.3|108890.3|108840.3|13
1723005430000|2024-08-07 04:37:10|108893.9|108843.9|108893.8|108843.8|108895|108845|108893.8|108843.8|7
1723005440000|2024-08-07 04:37:20|108893.7|108843.7|108894.2|108844.2|108894.3|108844.3|108893.7|108843.7|8
1723005450000|2024-08-07 04:37:30|108893.8|108843.8|108893.5|108843.5|108896.1|108846.1|108893.4|108843.4|17
1723005460000|2024-08-07 04:37:40|108893.8|108843.8|108892.2|108842.2|108893.8|108843.8|108891.1|108841.1|12
1723005470000|2024-08-07 04:37:50|108892.3|108842.3|108892.2|108842.2|108892.3|108842.3|108892.1|108842.1|5
1723005480000|2024-08-07 04:38:00|108892.4|108842.4|108889.4|108839.4|108892.8|108842.8|108889.4|108839.4|9
1723005490000|2024-08-07 04:38:10|108890.1|108840.1|108889.6|108839.6|108890.2|108840.2|108889.5|108839.5|8
1723005500000|2024-08-07 04:38:20|108888.8|108838.8|108889.5|108839.5|108889.5|108839.5|108887.9|108837.9|7
1723005510000|2024-08-07 04:38:30|108890.3|108840.3|108897.4|108847.4|108897.4|108847.4|108890.3|108840.3|14
1723005520000|2024-08-07 04:38:40|108897.1|108847.1|108894.8|108844.8|108897.1|108847.1|108894|108844|17
1723005530000|2024-08-07 04:38:50|108894.9|108844.9|108899.7|108849.7|108901.7|108851.7|108894.9|108844.9|13
1723005540000|2024-08-07 04:39:00|108900.1|108850.1|108900.6|108850.6|108901.6|108851.6|108899|108849|21
1723005550000|2024-08-07 04:39:10|108900.8|108850.8|108900.7|108850.7|108900.8|108850.8|108900.1|108850.1|6
1723005560000|2024-08-07 04:39:20|108901.7|108851.7|108902.1|108852.1|108903.1|108853.1|108900.6|108850.6|17
1723005570000|2024-08-07 04:39:30|108902.2|108852.2|108901.5|108851.5|108902.2|108852.2|108901.5|108851.5|4
1723005580000|2024-08-07 04:39:40|108901.6|108851.6|108901.5|108851.5|108901.6|108851.6|108901.5|108851.5|4
1723005590000|2024-08-07 04:39:50|108901.6|108851.6|108901.3|108851.3|108901.6|108851.6|108900.4|108850.4|8
1723005600000|2024-08-07 04:40:00|108901.4|108851.4|108904.9|108854.9|108905.2|108855.2|108901.4|108851.4|9
1723005610000|2024-08-07 04:40:10|108905|108855|108905.1|108855.1|108905.1|108855.1|108904.9|108854.9|4
1723005620000|2024-08-07 04:40:20|108905|108855|108904.9|108854.9|108905|108855|108904.8|108854.8|3
1723005630000|2024-08-07 04:40:30|108904.8|108854.8|108904.4|108854.4|108906.2|108856.2|108901.4|108851.4|6
1723005640000|2024-08-07 04:40:40|108904.3|108854.3|108905.3|108855.3|108905.3|108855.3|108903.9|108853.9|6
1723005650000|2024-08-07 04:40:50|108905.4|108855.4|108903.1|108853.1|108905.7|108855.7|108903.1|108853.1|8
1723005660000|2024-08-07 04:41:00|108903|108853|108903.4|108853.4|108903.7|108853.7|108902.6|108852.6|8
1723005670000|2024-08-07 04:41:10|108902.6|108852.6|108899.6|108849.6|108902.6|108852.6|108895.7|108845.7|18
1723005680000|2024-08-07 04:41:20|108898.9|108848.9|108896.1|108846.1|108901.3|108851.3|108896.1|108846.1|19
1723005690000|2024-08-07 04:41:30|108897.1|108847.1|108898.2|108848.2|108899.5|108849.5|108896.9|108846.9|8
1723005700000|2024-08-07 04:41:40|108897.1|108847.1|108898.6|108848.6|108900.3|108850.3|108896.5|108846.5|19
1723005710000|2024-08-07 04:41:50|108898.9|108848.9|108900.8|108850.8|108901.9|108851.9|108898.9|108848.9|16
1723005720000|2024-08-07 04:42:00|108901.8|108851.8|108901|108851|108901.8|108851.8|108900|108850|6
1723005730000|2024-08-07 04:42:10|108901.2|108851.2|108900.7|108850.7|108901.6|108851.6|108900.6|108850.6|10
1723005740000|2024-08-07 04:42:20|108900.3|108850.3|108900|108850|108901.2|108851.2|108900|108850|6
1723005750000|2024-08-07 04:42:30|108899.9|108849.9|108900.2|108850.2|108900.3|108850.3|108899.9|108849.9|4
1723005760000|2024-08-07 04:42:40|108900.3|108850.3|108900.2|108850.2|108900.3|108850.3|108899.9|108849.9|3
1723005770000|2024-08-07 04:42:50|108903.2|108853.2|108907.8|108857.8|108907.8|108857.8|108903.2|108853.2|12
1723005780000|2024-08-07 04:43:00|108908.1|108858.1|108907.5|108857.5|108908.4|108858.4|108907.5|108857.5|8
1723005790000|2024-08-07 04:43:10|108907.4|108857.4|108907.7|108857.7|108908.3|108858.3|108906.2|108856.2|12
1723005800000|2024-08-07 04:43:20|108908.1|108858.1|108909.5|108859.5|108909.8|108859.8|108907.8|108857.8|9
1723005810000|2024-08-07 04:43:30|108910|108860|108909.2|108859.2|108917.1|108867.1|108908.4|108858.4|31
1723005820000|2024-08-07 04:43:40|108908.9|108858.9|108913|108863|108914.1|108864.1|108908.9|108858.9|10
1723005830000|2024-08-07 04:43:50|108912.6|108862.6|108917|108867|108921.3|108871.3|108912.6|108862.6|24
1723005840000|2024-08-07 04:44:00|108916|108866|108925.3|108875.3|108926.2|108876.2|108915.9|108865.9|17
1723005850000|2024-08-07 04:44:10|108925|108875|108922.7|108872.7|108925|108875|108921.8|108871.8|16
1723005860000|2024-08-07 04:44:20|108923.1|108873.1|108922|108872|108923.2|108873.2|108922|108872|7
1723005870000|2024-08-07 04:44:30|108922.8|108872.8|108922.6|108872.6|108923.9|108873.9|108922.5|108872.5|10
1723005880000|2024-08-07 04:44:40|108922.9|108872.9|108927.7|108877.7|108930|108880|108922.8|108872.8|14
1723005890000|2024-08-07 04:44:50|108927.9|108877.9|108927.7|108877.7|108927.9|108877.9|108927.2|108877.2|7
1723005900000|2024-08-07 04:45:00|108927.8|108877.8|108928.5|108878.5|108929.4|108879.4|108927.6|108877.6|6
1723005910000|2024-08-07 04:45:10|108928.1|108878.1|108928.9|108878.9|108929.6|108879.6|108927.8|108877.8|13
1723005920000|2024-08-07 04:45:20|108927.8|108877.8|108928.2|108878.2|108930.6|108880.6|108926|108876|23
1723005930000|2024-08-07 04:45:30|108927.3|108877.3|108925.9|108875.9|108927.3|108877.3|108925.9|108875.9|5
1723005940000|2024-08-07 04:45:40|108926|108876|108931.1|108881.1|108931.1|108881.1|108925.8|108875.8|10
1723005950000|2024-08-07 04:45:50|108931.4|108881.4|108931.4|108881.4|108931.8|108881.8|108931.3|108881.3|5
1723005960000|2024-08-07 04:46:00|108931.8|108881.8|108934.8|108884.8|108935|108885|108931.6|108881.6|13
1723005970000|2024-08-07 04:46:10|108935.1|108885.1|108935.4|108885.4|108936.4|108886.4|108934.6|108884.6|10
1723005980000|2024-08-07 04:46:20|108935.6|108885.6|108935.4|108885.4|108935.7|108885.7|108935.3|108885.3|5
1723005990000|2024-08-07 04:46:30|108935.6|108885.6|108935.4|108885.4|108937.6|108887.6|108933.2|108883.2|13
1723006000000|2024-08-07 04:46:40|108935.1|108885.1|108935.7|108885.7|108935.7|108885.7|108934.5|108884.5|6
1723006010000|2024-08-07 04:46:50|108935.6|108885.6|108933.5|108883.5|108935.6|108885.6|108933.4|108883.4|7
1723006020000|2024-08-07 04:47:00|108933.9|108883.9|108931|108881|108935|108885|108931|108881|12
1723006030000|2024-08-07 04:47:10|108930.8|108880.8|108930.3|108880.3|108931.5|108881.5|108929.5|108879.5|15
1723006040000|2024-08-07 04:47:20|108931.4|108881.4|108929.3|108879.3|108932.6|108882.6|108928.9|108878.9|13
1723006050000|2024-08-07 04:47:30|108929.4|108879.4|108933|108883|108936.3|108886.3|108929.4|108879.4|14
1723006060000|2024-08-07 04:47:40|108931.9|108881.9|108930.3|108880.3|108934|108884|108930.1|108880.1|23
1723006070000|2024-08-07 04:47:50|108930.1|108880.1|108930.8|108880.8|108932.3|108882.3|108928.9|108878.9|16
1723006080000|2024-08-07 04:48:00|108930.9|108880.9|108932.3|108882.3|108932.3|108882.3|108930.9|108880.9|6
1723006090000|2024-08-07 04:48:10|108932|108882|108934.1|108884.1|108935.2|108885.2|108932|108882|19
1723006100000|2024-08-07 04:48:20|108933.9|108883.9|108932.7|108882.7|108934.5|108884.5|108931.7|108881.7|13
1723006110000|2024-08-07 04:48:30|108932.5|108882.5|108933|108883|108934.6|108884.6|108932.5|108882.5|13
1723006120000|2024-08-07 04:48:40|108934.6|108884.6|108931.9|108881.9|108936|108886|108931.7|108881.7|18
1723006130000|2024-08-07 04:48:50|108932.3|108882.3|108932.5|108882.5|108932.7|108882.7|108931.1|108881.1|9
1723006140000|2024-08-07 04:49:00|108932.4|108882.4|108931.8|108881.8|108932.4|108882.4|108930.5|108880.5|7
1723006150000|2024-08-07 04:49:10|108931.9|108881.9|108931.4|108881.4|108939.2|108889.2|108930.7|108880.7|25
1723006160000|2024-08-07 04:49:20|108930|108880|108930.9|108880.9|108932.8|108882.8|108928.3|108878.3|28
1723006170000|2024-08-07 04:49:30|108930.8|108880.8|108929.4|108879.4|108930.8|108880.8|108925.9|108875.9|10
1723006180000|2024-08-07 04:49:40|108929.5|108879.5|108929.3|108879.3|108930.1|108880.1|108929.3|108879.3|5
1723006190000|2024-08-07 04:49:50|108929.2|108879.2|108928.3|108878.3|108929.6|108879.6|108927.3|108877.3|8
1723006200000|2024-08-07 04:50:00|108928.4|108878.4|108929.3|108879.3|108929.6|108879.6|108928.1|108878.1|7
1723006210000|2024-08-07 04:50:10|108929.6|108879.6|108932.4|108882.4|108936.2|108886.2|108928.4|108878.4|22
1723006220000|2024-08-07 04:50:20|108932.3|108882.3|108932.5|108882.5|108932.7|108882.7|108932|108882|8
1723006230000|2024-08-07 04:50:30|108932.2|108882.2|108931.9|108881.9|108932.4|108882.4|108931.9|108881.9|7
1723006240000|2024-08-07 04:50:40|108932.3|108882.3|108933.5|108883.5|108933.5|108883.5|108932.3|108882.3|3
1723006250000|2024-08-07 04:50:50|108933.6|108883.6|108933.7|108883.7|108933.7|108883.7|108933.5|108883.5|5
1723006260000|2024-08-07 04:51:00|108933.6|108883.6|108930.6|108880.6|108933.6|108883.6|108928.3|108878.3|16
1723006270000|2024-08-07 04:51:10|108931|108881|108928.2|108878.2|108931|108881|108928.2|108878.2|7
1723006280000|2024-08-07 04:51:20|108928.1|108878.1|108922.9|108872.9|108928.2|108878.2|108922.9|108872.9|8
1723006290000|2024-08-07 04:51:30|108922.7|108872.7|108921.3|108871.3|108923.8|108873.8|108921.3|108871.3|14
1723006300000|2024-08-07 04:51:40|108921|108871|108921.4|108871.4|108922.4|108872.4|108920.7|108870.7|12
1723006310000|2024-08-07 04:51:50|108921.3|108871.3|108921.2|108871.2|108921.5|108871.5|108920.3|108870.3|11
1723006320000|2024-08-07 04:52:00|108921.3|108871.3|108914.2|108864.2|108921.3|108871.3|108914.2|108864.2|17
1723006330000|2024-08-07 04:52:10|108915.5|108865.5|108915.7|108865.7|108916|108866|108915.5|108865.5|6
1723006340000|2024-08-07 04:52:20|108915.6|108865.6|108916.2|108866.2|108917.1|108867.1|108914.7|108864.7|6
1723006350000|2024-08-07 04:52:30|108916.4|108866.4|108915.3|108865.3|108921|108871|108914.3|108864.3|24
1723006360000|2024-08-07 04:52:40|108914|108864|108910.4|108860.4|108914|108864|108910.1|108860.1|6
1723006370000|2024-08-07 04:52:50|108910|108860|108909|108859|108910.7|108860.7|108908.9|108858.9|6
1723006380000|2024-08-07 04:53:00|108908.9|108858.9|108910.7|108860.7|108911.9|108861.9|108907.9|108857.9|12
1723006390000|2024-08-07 04:53:10|108910.8|108860.8|108907.1|108857.1|108910.8|108860.8|108905.8|108855.8|17
1723006400000|2024-08-07 04:53:20|108907|108857|108911.1|108861.1|108911.1|108861.1|108907|108857|8
1723006410000|2024-08-07 04:53:30|108911.5|108861.5|108912|108862|108912|108862|108911.4|108861.4|5
1723006420000|2024-08-07 04:53:40|108912.1|108862.1|108904.2|108854.2|108912.1|108862.1|108903.4|108853.4|12
1723006430000|2024-08-07 04:53:50|108904.3|108854.3|108905|108855|108905.2|108855.2|108904.3|108854.3|5
1723006440000|2024-08-07 04:54:00|108906|108856|108906.3|108856.3|108908.2|108858.2|108906|108856|10
1723006450000|2024-08-07 04:54:10|108906.5|108856.5|108907.3|108857.3|108907.7|108857.7|108906.4|108856.4|5
1723006460000|2024-08-07 04:54:20|108907.4|108857.4|108907.4|108857.4|108907.4|108857.4|108907.4|108857.4|1
1723006470000|2024-08-07 04:54:30|108908.7|108858.7|108909.9|108859.9|108910.3|108860.3|108908.7|108858.7|11
1723006480000|2024-08-07 04:54:40|108909.5|108859.5|108909.3|108859.3|108909.5|108859.5|108909.2|108859.2|5
1723006490000|2024-08-07 04:54:50|108909.2|108859.2|108913.4|108863.4|108913.4|108863.4|108909.2|108859.2|7
1723006500000|2024-08-07 04:55:00|108913.7|108863.7|108912.8|108862.8|108915.5|108865.5|108912.8|108862.8|11
1723006510000|2024-08-07 04:55:10|108913.1|108863.1|108916.9|108866.9|108923.2|108873.2|108912.6|108862.6|32
1723006520000|2024-08-07 04:55:20|108917.3|108867.3|108920.5|108870.5|108922.3|108872.3|108915.9|108865.9|26
1723006530000|2024-08-07 04:55:30|108920.6|108870.6|108923.7|108873.7|108925.8|108875.8|108920.6|108870.6|28
1723006540000|2024-08-07 04:55:40|108924.4|108874.4|108909.6|108859.6|108924.5|108874.5|108909.2|108859.2|25
1723006550000|2024-08-07 04:55:50|108909.4|108859.4|108910.5|108860.5|108910.8|108860.8|108909.4|108859.4|7
1723006560000|2024-08-07 04:56:00|108910.4|108860.4|108913.3|108863.3|108913.3|108863.3|108910.4|108860.4|9
1723006570000|2024-08-07 04:56:10|108913.1|108863.1|108919.6|108869.6|108922.7|108872.7|108913.1|108863.1|23
1723006580000|2024-08-07 04:56:20|108919.1|108869.1|108921.1|108871.1|108921.2|108871.2|108915.2|108865.2|26
1723006590000|2024-08-07 04:56:30|108922.3|108872.3|108923.4|108873.4|108927.7|108877.7|108922.3|108872.3|15
1723006600000|2024-08-07 04:56:40|108923.7|108873.7|108924.6|108874.6|108925|108875|108923.7|108873.7|7
1723006610000|2024-08-07 04:56:50|108924.3|108874.3|108921.9|108871.9|108924.3|108874.3|108921.3|108871.3|13
1723006620000|2024-08-07 04:57:00|108922.4|108872.4|108924.3|108874.3|108927.5|108877.5|108922.4|108872.4|12
1723006630000|2024-08-07 04:57:10|108923.9|108873.9|108924.3|108874.3|108924.4|108874.4|108923.5|108873.5|11
1723006640000|2024-08-07 04:57:20|108925.3|108875.3|108920.5|108870.5|108925.6|108875.6|108920.5|108870.5|26
1723006650000|2024-08-07 04:57:30|108920.4|108870.4|108921.2|108871.2|108923.3|108873.3|108920.1|108870.1|8
1723006660000|2024-08-07 04:57:40|108921.3|108871.3|108921.3|108871.3|108921.3|108871.3|108921.3|108871.3|1
1723006670000|2024-08-07 04:57:50|108920.9|108870.9|108914.6|108864.6|108921.1|108871.1|108913.4|108863.4|18
1723006680000|2024-08-07 04:58:00|108914.2|108864.2|108909.6|108859.6|108916.9|108866.9|108909.6|108859.6|25
1723006690000|2024-08-07 04:58:10|108909.4|108859.4|108910.6|108860.6|108912.8|108862.8|108908.9|108858.9|13
1723006700000|2024-08-07 04:58:20|108910.4|108860.4|108929.8|108879.8|108932.3|108882.3|108910.1|108860.1|25
1723006710000|2024-08-07 04:58:30|108928.7|108878.7|108926.2|108876.2|108932.2|108882.2|108926.2|108876.2|28
1723006720000|2024-08-07 04:58:40|108927.1|108877.1|108931.5|108881.5|108933.9|108883.9|108926.7|108876.7|18
1723006730000|2024-08-07 04:58:50|108931.6|108881.6|108931.1|108881.1|108931.6|108881.6|108931.1|108881.1|2
1723006740000|2024-08-07 04:59:00|108927.1|108877.1|108929.7|108879.7|108930.8|108880.8|108927.1|108877.1|12
1723006750000|2024-08-07 04:59:10|108929.8|108879.8|108929.8|108879.8|108930.1|108880.1|108929.8|108879.8|3
1723006760000|2024-08-07 04:59:20|108929.7|108879.7|108930.6|108880.6|108930.6|108880.6|108929.5|108879.5|7
1723006770000|2024-08-07 04:59:30|108930.1|108880.1|108929.9|108879.9|108930.1|108880.1|108929.6|108879.6|5
1723006780000|2024-08-07 04:59:40|108930|108880|108930.8|108880.8|108930.8|108880.8|108929.9|108879.9|5
1723006790000|2024-08-07 04:59:50|108931|108881|108932.9|108882.9|108933.4|108883.4|108931|108881|13
1723006800000|2024-08-07 05:00:00|108933.4|108883.4|108934.1|108884.1|108936.1|108886.1|108932.3|108882.3|25
1723006810000|2024-08-07 05:00:10|108933.5|108883.5|108932.7|108882.7|108937.8|108887.8|108929.5|108879.5|40
1723006820000|2024-08-07 05:00:20|108932.8|108882.8|108929.4|108879.4|108934|108884|108928.6|108878.6|17
1723006830000|2024-08-07 05:00:30|108929.1|108879.1|108928|108878|108929.1|108879.1|108928|108878|3
1723006840000|2024-08-07 05:00:40|108928.4|108878.4|108922.1|108872.1|108928.4|108878.4|108920.5|108870.5|19
1723006850000|2024-08-07 05:00:50|108920.7|108870.7|108920.6|108870.6|108921.7|108871.7|108920.5|108870.5|10
1723006860000|2024-08-07 05:01:00|108921.9|108871.9|108924.1|108874.1|108924.2|108874.2|108921.3|108871.3|18
1723006870000|2024-08-07 05:01:10|108923.5|108873.5|108923.1|108873.1|108924.1|108874.1|108922.8|108872.8|12
1723006880000|2024-08-07 05:01:20|108922.8|108872.8|108925.3|108875.3|108926.5|108876.5|108921.4|108871.4|20
1723006890000|2024-08-07 05:01:30|108926|108876|108933.5|108883.5|108933.5|108883.5|108926|108876|17
1723006900000|2024-08-07 05:01:40|108933.7|108883.7|108935.3|108885.3|108935.3|108885.3|108930.9|108880.9|20
1723006910000|2024-08-07 05:01:50|108933.8|108883.8|108933.7|108883.7|108934.7|108884.7|108932.1|108882.1|14
1723006920000|2024-08-07 05:02:00|108933.6|108883.6|108933.3|108883.3|108934.5|108884.5|108932.2|108882.2|23
1723006930000|2024-08-07 05:02:10|108933.2|108883.2|108932.4|108882.4|108933.7|108883.7|108932.4|108882.4|9
1723006940000|2024-08-07 05:02:20|108933.2|108883.2|108934.3|108884.3|108934.4|108884.4|108933|108883|8
1723006950000|2024-08-07 05:02:30|108933.4|108883.4|108934.8|108884.8|108934.8|108884.8|108933.4|108883.4|7
1723006960000|2024-08-07 05:02:40|108933.5|108883.5|108933.9|108883.9|108937.9|108887.9|108933.5|108883.5|20
1723006970000|2024-08-07 05:02:50|108934|108884|108933|108883|108935.2|108885.2|108932.5|108882.5|13
1723006980000|2024-08-07 05:03:00|108933.3|108883.3|108934.2|108884.2|108934.2|108884.2|108931.7|108881.7|37
1723006990000|2024-08-07 05:03:10|108935|108885|108930.8|108880.8|108935|108885|108930.8|108880.8|27
1723007000000|2024-08-07 05:03:20|108930.3|108880.3|108930.1|108880.1|108931.6|108881.6|108928.5|108878.5|20
1723007010000|2024-08-07 05:03:30|108929.5|108879.5|108932.6|108882.6|108934.4|108884.4|108929.5|108879.5|13
1723007020000|2024-08-07 05:03:40|108932.7|108882.7|108933.6|108883.6|108933.7|108883.7|108932.7|108882.7|7
1723007030000|2024-08-07 05:03:50|108933.7|108883.7|108933.3|108883.3|108935.1|108885.1|108932.3|108882.3|8
1723007040000|2024-08-07 05:04:00|108934.2|108884.2|108933.1|108883.1|108934.2|108884.2|108932.3|108882.3|9
1723007050000|2024-08-07 05:04:10|108933.2|108883.2|108933|108883|108935.3|108885.3|108931.6|108881.6|17
1723007060000|2024-08-07 05:04:20|108932.9|108882.9|108926.8|108876.8|108932.9|108882.9|108926.3|108876.3|20
1723007070000|2024-08-07 05:04:30|108927.2|108877.2|108924.5|108874.5|108927.3|108877.3|108922.3|108872.3|24
1723007080000|2024-08-07 05:04:40|108924.6|108874.6|108924.1|108874.1|108924.9|108874.9|108921.3|108871.3|24
1723007090000|2024-08-07 05:04:50|108924.7|108874.7|108924.3|108874.3|108924.8|108874.8|108923.9|108873.9|11
1723007100000|2024-08-07 05:05:00|108924.4|108874.4|108912.9|108862.9|108924.4|108874.4|108912.9|108862.9|10
1723007110000|2024-08-07 05:05:10|108912.8|108862.8|108912.6|108862.6|108916.2|108866.2|108912.6|108862.6|16
1723007120000|2024-08-07 05:05:20|108912.8|108862.8|108912.7|108862.7|108912.9|108862.9|108911.1|108861.1|7
1723007130000|2024-08-07 05:05:30|108912.6|108862.6|108912.8|108862.8|108913.6|108863.6|108912.6|108862.6|8
1723007140000|2024-08-07 05:05:40|108913|108863|108916.7|108866.7|108919.7|108869.7|108912.9|108862.9|16
1723007150000|2024-08-07 05:05:50|108916.4|108866.4|108925.7|108875.7|108931.3|108881.3|108916.4|108866.4|28
1723007160000|2024-08-07 05:06:00|108925.8|108875.8|108934.1|108884.1|108936.9|108886.9|108925.8|108875.8|26
1723007170000|2024-08-07 05:06:10|108935|108885|108935.9|108885.9|108936.5|108886.5|108932.1|108882.1|26
1723007180000|2024-08-07 05:06:20|108936.4|108886.4|108937.3|108887.3|108940.7|108890.7|108934.7|108884.7|26
1723007190000|2024-08-07 05:06:30|108936.9|108886.9|108942.4|108892.4|108942.6|108892.6|108936.2|108886.2|34
1723007200000|2024-08-07 05:06:40|108942.5|108892.5|108941|108891|108942.5|108892.5|108940.7|108890.7|27
1723007210000|2024-08-07 05:06:50|108941.6|108891.6|108943.1|108893.1|108943.7|108893.7|108941.1|108891.1|23
1723007220000|2024-08-07 05:07:00|108943.3|108893.3|108940.8|108890.8|108946.1|108896.1|108938.9|108888.9|27
1723007230000|2024-08-07 05:07:10|108939.7|108889.7|108945.6|108895.6|108946.8|108896.8|108939.3|108889.3|35
1723007240000|2024-08-07 05:07:20|108945.1|108895.1|108940.7|108890.7|108945.1|108895.1|108938.4|108888.4|19
1723007250000|2024-08-07 05:07:30|108941.1|108891.1|108939|108889|108941.1|108891.1|108939|108889|22
1723007260000|2024-08-07 05:07:40|108939.3|108889.3|108940.7|108890.7|108940.7|108890.7|108938|108888|23
1723007270000|2024-08-07 05:07:50|108939.9|108889.9|108942.9|108892.9|108943.7|108893.7|108939.4|108889.4|22
1723007280000|2024-08-07 05:08:00|108945|108895|108945.2|108895.2|108945.7|108895.7|108944.2|108894.2|26
1723007290000|2024-08-07 05:08:10|108944.7|108894.7|108944.9|108894.9|108945.3|108895.3|108944.7|108894.7|4
1723007300000|2024-08-07 05:08:20|108945.3|108895.3|108944.8|108894.8|108946.4|108896.4|108944.4|108894.4|26
1723007310000|2024-08-07 05:08:30|108944.2|108894.2|108943.9|108893.9|108944.3|108894.3|108942.9|108892.9|10
1723007320000|2024-08-07 05:08:40|108944.5|108894.5|108943.5|108893.5|108944.5|108894.5|108943.3|108893.3|21
1723007330000|2024-08-07 05:08:50|108944|108894|108949.2|108899.2|108955.7|108905.7|108944|108894|30
1723007340000|2024-08-07 05:09:00|108949.7|108899.7|108948.6|108898.6|108949.7|108899.7|108948.3|108898.3|24
1723007350000|2024-08-07 05:09:10|108947.3|108897.3|108944.6|108894.6|108947.5|108897.5|108944.6|108894.6|10
1723007360000|2024-08-07 05:09:20|108944.5|108894.5|108945|108895|108947.5|108897.5|108944.5|108894.5|16
1723007370000|2024-08-07 05:09:30|108945.2|108895.2|108943.9|108893.9|108945.2|108895.2|108941.2|108891.2|17
1723007380000|2024-08-07 05:09:40|108945.3|108895.3|108941.1|108891.1|108946.6|108896.6|108941.1|108891.1|15
1723007390000|2024-08-07 05:09:50|108940.7|108890.7|108941.2|108891.2|108941.4|108891.4|108940.7|108890.7|5
1723007400000|2024-08-07 05:10:00|108941.4|108891.4|108942.1|108892.1|108942.1|108892.1|108941.4|108891.4|4
1723007410000|2024-08-07 05:10:10|108941.5|108891.5|108942.7|108892.7|108945.6|108895.6|108941.5|108891.5|19
1723007420000|2024-08-07 05:10:20|108943.5|108893.5|108941.1|108891.1|108943.5|108893.5|108941.1|108891.1|8
1723007430000|2024-08-07 05:10:30|108941.8|108891.8|108945|108895|108946.4|108896.4|108941.8|108891.8|19
1723007440000|2024-08-07 05:10:40|108944.4|108894.4|108944.8|108894.8|108945|108895|108943.7|108893.7|17
1723007450000|2024-08-07 05:10:50|108945|108895|108945.5|108895.5|108945.5|108895.5|108944.2|108894.2|13
1723007460000|2024-08-07 05:11:00|108945.6|108895.6|108946.6|108896.6|108946.6|108896.6|108945.6|108895.6|7
1723007470000|2024-08-07 05:11:10|108946.5|108896.5|108944.7|108894.7|108948.1|108898.1|108944.5|108894.5|16
1723007480000|2024-08-07 05:11:20|108946.1|108896.1|108943.7|108893.7|108946.1|108896.1|108942.8|108892.8|16
1723007490000|2024-08-07 05:11:30|108941.9|108891.9|108938.2|108888.2|108941.9|108891.9|108938.2|108888.2|9
1723007500000|2024-08-07 05:11:40|108937.4|108887.4|108928.2|108878.2|108939.3|108889.3|108920.7|108870.7|23
1723007510000|2024-08-07 05:11:50|108928.1|108878.1|108924|108874|108928.2|108878.2|108922.5|108872.5|11
1723007520000|2024-08-07 05:12:00|108925.1|108875.1|108931.3|108881.3|108932.9|108882.9|108925.1|108875.1|23
1723007530000|2024-08-07 05:12:10|108931.4|108881.4|108930.3|108880.3|108931.7|108881.7|108929.6|108879.6|8
1723007540000|2024-08-07 05:12:20|108930.7|108880.7|108932.2|108882.2|108934.9|108884.9|108930.7|108880.7|17
1723007550000|2024-08-07 05:12:30|108933.5|108883.5|108932.4|108882.4|108934.1|108884.1|108932.4|108882.4|15
1723007560000|2024-08-07 05:12:40|108932.5|108882.5|108932.9|108882.9|108933.3|108883.3|108932.2|108882.2|16
1723007570000|2024-08-07 05:12:50|108934.2|108884.2|108933|108883|108935|108885|108931.6|108881.6|23
1723007580000|2024-08-07 05:13:00|108933.1|108883.1|108932.9|108882.9|108933.1|108883.1|108932.4|108882.4|9
1723007590000|2024-08-07 05:13:10|108933|108883|108932.8|108882.8|108934|108884|108930|108880|22
1723007600000|2024-08-07 05:13:20|108932.1|108882.1|108926.5|108876.5|108932.4|108882.4|108926.5|108876.5|18
1723007610000|2024-08-07 05:13:30|108927.4|108877.4|108934.1|108884.1|108934.2|108884.2|108927.2|108877.2|18
1723007620000|2024-08-07 05:13:40|108934.2|108884.2|108934.4|108884.4|108934.4|108884.4|108934.2|108884.2|2
1723007640000|2024-08-07 05:14:00|108933.7|108883.7|108933.8|108883.8|108934.1|108884.1|108932.7|108882.7|8
1723007650000|2024-08-07 05:14:10|108933.7|108883.7|108933.8|108883.8|108934.2|108884.2|108932.7|108882.7|10
1723007660000|2024-08-07 05:14:20|108933.7|108883.7|108935.1|108885.1|108935.1|108885.1|108933.7|108883.7|9
1723007670000|2024-08-07 05:14:30|108934.3|108884.3|108935.5|108885.5|108936|108886|108933.8|108883.8|13
1723007680000|2024-08-07 05:14:40|108934.6|108884.6|108935.7|108885.7|108936.1|108886.1|108934.6|108884.6|13
1723007690000|2024-08-07 05:14:50|108935.4|108885.4|108936.4|108886.4|108936.6|108886.6|108934.2|108884.2|22
1723007700000|2024-08-07 05:15:00|108935.7|108885.7|108935.4|108885.4|108936.2|108886.2|108933|108883|31
1723007710000|2024-08-07 05:15:10|108935.3|108885.3|108934.5|108884.5|108936.9|108886.9|108933.7|108883.7|33
1723007720000|2024-08-07 05:15:20|108935.1|108885.1|108934.2|108884.2|108935.6|108885.6|108933.8|108883.8|22
1723007730000|2024-08-07 05:15:30|108934.1|108884.1|108929.9|108879.9|108935.3|108885.3|108927.1|108877.1|26
1723007740000|2024-08-07 05:15:40|108930.3|108880.3|108915.8|108865.8|108930.3|108880.3|108915.8|108865.8|25
1723007750000|2024-08-07 05:15:50|108916.6|108866.6|108917.3|108867.3|108918.1|108868.1|108916.4|108866.4|8
1723007760000|2024-08-07 05:16:00|108917.7|108867.7|108920.8|108870.8|108920.8|108870.8|108917.7|108867.7|5
1723007770000|2024-08-07 05:16:10|108920.7|108870.7|108917.1|108867.1|108920.8|108870.8|108916.7|108866.7|14
1723007780000|2024-08-07 05:16:20|108916.6|108866.6|108918.1|108868.1|108918.6|108868.6|108916.6|108866.6|14
1723007790000|2024-08-07 05:16:30|108916.2|108866.2|108917|108867|108917|108867|108914.4|108864.4|12
1723007800000|2024-08-07 05:16:40|108917.4|108867.4|108918.9|108868.9|108920.6|108870.6|108917.4|108867.4|13
1723007810000|2024-08-07 05:16:50|108919.5|108869.5|108919.8|108869.8|108919.8|108869.8|108918.9|108868.9|10
1723007820000|2024-08-07 05:17:00|108920.2|108870.2|108919.5|108869.5|108927.6|108877.6|108919.5|108869.5|20
1723007830000|2024-08-07 05:17:10|108919.6|108869.6|108921.2|108871.2|108924.9|108874.9|108919.3|108869.3|17
1723007840000|2024-08-07 05:17:20|108921|108871|108921.5|108871.5|108921.5|108871.5|108920.5|108870.5|10
1723007850000|2024-08-07 05:17:30|108921.3|108871.3|108919.2|108869.2|108922.3|108872.3|108919.2|108869.2|8
1723007860000|2024-08-07 05:17:40|108919.5|108869.5|108917.8|108867.8|108919.5|108869.5|108917.7|108867.7|9
1723007870000|2024-08-07 05:17:50|108917.7|108867.7|108922.1|108872.1|108922.1|108872.1|108917.5|108867.5|8
1723007880000|2024-08-07 05:18:00|108922.5|108872.5|108914.7|108864.7|108922.5|108872.5|108906.9|108856.9|17
1723007890000|2024-08-07 05:18:10|108914.9|108864.9|108915.9|108865.9|108918|108868|108914.9|108864.9|11
1723007900000|2024-08-07 05:18:20|108915.6|108865.6|108915.1|108865.1|108916.5|108866.5|108915.1|108865.1|10
1723007910000|2024-08-07 05:18:30|108914.7|108864.7|108915.6|108865.6|108915.6|108865.6|108913.6|108863.6|5
1723007920000|2024-08-07 05:18:40|108916.6|108866.6|108916.5|108866.5|108917.1|108867.1|108915.8|108865.8|7
1723007930000|2024-08-07 05:18:50|108917.1|108867.1|108916.8|108866.8|108917.1|108867.1|108915.8|108865.8|7
1723007940000|2024-08-07 05:19:00|108917.4|108867.4|108915.8|108865.8|108917.4|108867.4|108915.5|108865.5|12
1723007950000|2024-08-07 05:19:10|108915.7|108865.7|108919|108869|108919|108869|108915.7|108865.7|12
1723007960000|2024-08-07 05:19:20|108918.2|108868.2|108880.1|108830.1|108918.4|108868.4|108877.4|108827.4|36
1723007970000|2024-08-07 05:19:30|108881|108831|108870.7|108820.7|108881|108831|108862.1|108812.1|57
1723007980000|2024-08-07 05:19:40|108868.8|108818.8|108838.8|108788.8|108868.8|108818.8|108831.2|108781.2|33
1723007990000|2024-08-07 05:19:50|108839.1|108789.1|108840.9|108790.9|108840.9|108790.9|108838.9|108788.9|9
1723008000000|2024-08-07 05:20:00|108841|108791|108838.4|108788.4|108841|108791|108838.4|108788.4|22
1723008010000|2024-08-07 05:20:10|108839.2|108789.2|108849.1|108799.1|108869.4|108819.4|108838.6|108788.6|52
1723008020000|2024-08-07 05:20:20|108848.4|108798.4|108849.5|108799.5|108850.4|108800.4|108847.6|108797.6|25
1723008030000|2024-08-07 05:20:30|108848.9|108798.9|108840.7|108790.7|108850.2|108800.2|108831.9|108781.9|58
1723008040000|2024-08-07 05:20:40|108837.6|108787.6|108839.3|108789.3|108839.7|108789.7|108831.7|108781.7|49
1723008050000|2024-08-07 05:20:50|108839.1|108789.1|108832.3|108782.3|108839.2|108789.2|108831|108781|33
1723008060000|2024-08-07 05:21:00|108832.4|108782.4|108833.5|108783.5|108837.7|108787.7|108832.4|108782.4|29
1723008070000|2024-08-07 05:21:10|108833.3|108783.3|108836.5|108786.5|108841.3|108791.3|108833.3|108783.3|46
1723008080000|2024-08-07 05:21:20|108836.9|108786.9|108836.4|108786.4|108841.8|108791.8|108834.9|108784.9|35
1723008090000|2024-08-07 05:21:30|108836.1|108786.1|108835.8|108785.8|108838|108788|108830.5|108780.5|42
1723008100000|2024-08-07 05:21:40|108836.2|108786.2|108835.5|108785.5|108836.5|108786.5|108835.1|108785.1|17
1723008110000|2024-08-07 05:21:50|108835.8|108785.8|108838.1|108788.1|108839.8|108789.8|108835.5|108785.5|16
1723008120000|2024-08-07 05:22:00|108839|108789|108845.8|108795.8|108854|108804|108839|108789|37
1723008130000|2024-08-07 05:22:10|108846.1|108796.1|108844.5|108794.5|108846.6|108796.6|108844.4|108794.4|20
1723008140000|2024-08-07 05:22:20|108845.1|108795.1|108849.8|108799.8|108851.5|108801.5|108844.3|108794.3|32
1723008150000|2024-08-07 05:22:30|108849.5|108799.5|108846.9|108796.9|108849.6|108799.6|108845.5|108795.5|36
1723008160000|2024-08-07 05:22:40|108848.1|108798.1|108850.8|108800.8|108851.8|108801.8|108846.8|108796.8|25
1723008170000|2024-08-07 05:22:50|108850.7|108800.7|108850.5|108800.5|108852|108802|108850.2|108800.2|18
1723008180000|2024-08-07 05:23:00|108850.4|108800.4|108854.8|108804.8|108864|108814|108850.4|108800.4|34
1723008190000|2024-08-07 05:23:10|108854|108804|108852.5|108802.5|108854|108804|108852.4|108802.4|35
1723008200000|2024-08-07 05:23:20|108852.9|108802.9|108853.9|108803.9|108854.6|108804.6|108851.4|108801.4|39
1723008210000|2024-08-07 05:23:30|108854.1|108804.1|108853.7|108803.7|108856|108806|108852.7|108802.7|49
1723008220000|2024-08-07 05:23:40|108853.3|108803.3|108857.4|108807.4|108862.8|108812.8|108849.3|108799.3|47
1723008230000|2024-08-07 05:23:50|108854.1|108804.1|108853|108803|108856.1|108806.1|108851.1|108801.1|44
1723008240000|2024-08-07 05:24:00|108853.5|108803.5|108858|108808|108863.5|108813.5|108852.1|108802.1|38
1723008250000|2024-08-07 05:24:10|108859|108809|108857.6|108807.6|108860|108810|108856.8|108806.8|15
1723008260000|2024-08-07 05:24:20|108857.8|108807.8|108858.2|108808.2|108858.4|108808.4|108856.9|108806.9|8
1723008270000|2024-08-07 05:24:30|108858.5|108808.5|108857.1|108807.1|108862.4|108812.4|108856.8|108806.8|31
1723008280000|2024-08-07 05:24:40|108858.3|108808.3|108858.2|108808.2|108865.2|108815.2|108853.5|108803.5|46
1723008290000|2024-08-07 05:24:50|108857.9|108807.9|108852.2|108802.2|108864.6|108814.6|108852.2|108802.2|53
1723008300000|2024-08-07 05:25:00|108851.8|108801.8|108862.6|108812.6|108871.2|108821.2|108851.8|108801.8|47
1723008310000|2024-08-07 05:25:10|108860.1|108810.1|108850.1|108800.1|108860.1|108810.1|108849.2|108799.2|52
1723008320000|2024-08-07 05:25:20|108851.1|108801.1|108850.4|108800.4|108853.5|108803.5|108850.4|108800.4|21
1723008330000|2024-08-07 05:25:30|108850.2|108800.2|108854.2|108804.2|108858|108808|108849.7|108799.7|40
1723008340000|2024-08-07 05:25:40|108851.3|108801.3|108852.8|108802.8|108852.8|108802.8|108847.5|108797.5|37
1723008350000|2024-08-07 05:25:50|108856.9|108806.9|108852|108802|108856.9|108806.9|108850.2|108800.2|21
1723008360000|2024-08-07 05:26:00|108852.5|108802.5|108850.5|108800.5|108852.5|108802.5|108850.5|108800.5|18
1723008370000|2024-08-07 05:26:10|108850.4|108800.4|108847.9|108797.9|108850.9|108800.9|108846.1|108796.1|21
1723008380000|2024-08-07 05:26:20|108847|108797|108847.3|108797.3|108853.4|108803.4|108846|108796|41
1723008390000|2024-08-07 05:26:30|108848|108798|108847.9|108797.9|108848.9|108798.9|108846.2|108796.2|37
1723008400000|2024-08-07 05:26:40|108847.1|108797.1|108847.1|108797.1|108848.5|108798.5|108846.2|108796.2|19
1723008410000|2024-08-07 05:26:50|108846.8|108796.8|108846.9|108796.9|108850.6|108800.6|108846.8|108796.8|31
1723008420000|2024-08-07 05:27:00|108847.2|108797.2|108845.9|108795.9|108847.6|108797.6|108845.5|108795.5|20
1723008430000|2024-08-07 05:27:10|108845.5|108795.5|108845.9|108795.9|108846.4|108796.4|108844.7|108794.7|19
1723008440000|2024-08-07 05:27:20|108845.1|108795.1|108839.2|108789.2|108846.8|108796.8|108837.6|108787.6|45
1723008450000|2024-08-07 05:27:30|108839.7|108789.7|108840.4|108790.4|108842|108792|108838.2|108788.2|57
1723008460000|2024-08-07 05:27:40|108840.9|108790.9|108844.1|108794.1|108845.9|108795.9|108840|108790|50
1723008470000|2024-08-07 05:27:50|108843.4|108793.4|108847.7|108797.7|108849.7|108799.7|108842.7|108792.7|45
1723008480000|2024-08-07 05:28:00|108848.6|108798.6|108845.7|108795.7|108849.4|108799.4|108845.5|108795.5|42
1723008490000|2024-08-07 05:28:10|108845.2|108795.2|108849.9|108799.9|108852|108802|108845.2|108795.2|38
1723008500000|2024-08-07 05:28:20|108849.5|108799.5|108848.5|108798.5|108854.7|108804.7|108847.2|108797.2|26
1723008510000|2024-08-07 05:28:30|108847.2|108797.2|108848.8|108798.8|108848.9|108798.9|108847.2|108797.2|14
1723008520000|2024-08-07 05:28:40|108850|108800|108859.3|108809.3|108859.3|108809.3|108848.9|108798.9|31
1723008530000|2024-08-07 05:28:50|108859.6|108809.6|108860.1|108810.1|108860.2|108810.2|108856|108806|28
1723008540000|2024-08-07 05:29:00|108859.7|108809.7|108859.9|108809.9|108860.4|108810.4|108859.5|108809.5|17
1723008550000|2024-08-07 05:29:10|108860|108810|108859.6|108809.6|108860|108810|108856|108806|25
1723008560000|2024-08-07 05:29:20|108859.1|108809.1|108849.8|108799.8|108859.6|108809.6|108849.2|108799.2|23
1723008570000|2024-08-07 05:29:30|108851.1|108801.1|108851.3|108801.3|108853|108803|108850.3|108800.3|20
1723008580000|2024-08-07 05:29:40|108852.1|108802.1|108855.2|108805.2|108855.6|108805.6|108849.9|108799.9|46
1723008590000|2024-08-07 05:29:50|108854.6|108804.6|108855.3|108805.3|108855.6|108805.6|108854.2|108804.2|23
1723008600000|2024-08-07 05:30:00|108857|108807|108855.4|108805.4|108857|108807|108854.8|108804.8|16
1723008610000|2024-08-07 05:30:10|108856|108806|108866.5|108816.5|108869.6|108819.6|108856|108806|24
1723008620000|2024-08-07 05:30:20|108865.6|108815.6|108864.7|108814.7|108866.6|108816.6|108863.9|108813.9|13
1723008630000|2024-08-07 05:30:30|108864.3|108814.3|108863.2|108813.2|108867|108817|108863.2|108813.2|25
1723008640000|2024-08-07 05:30:40|108863.5|108813.5|108855.4|108805.4|108863.5|108813.5|108855.2|108805.2|23
1723008650000|2024-08-07 05:30:50|108856.3|108806.3|108857.6|108807.6|108860.5|108810.5|108855.1|108805.1|31
1723008660000|2024-08-07 05:31:00|108857.1|108807.1|108860.9|108810.9|108863.9|108813.9|108857.1|108807.1|36
1723008670000|2024-08-07 05:31:10|108861.5|108811.5|108866.1|108816.1|108866.1|108816.1|108859.3|108809.3|27
1723008680000|2024-08-07 05:31:20|108865.3|108815.3|108864.3|108814.3|108869.4|108819.4|108863.6|108813.6|27
1723008690000|2024-08-07 05:31:30|108865.9|108815.9|108886.1|108836.1|108886.5|108836.5|108863.8|108813.8|57
1723008700000|2024-08-07 05:31:40|108885.6|108835.6|108877.2|108827.2|108887.9|108837.9|108873.2|108823.2|51
1723008710000|2024-08-07 05:31:50|108877.5|108827.5|108883.8|108833.8|108888.8|108838.8|108877.4|108827.4|41
1723008720000|2024-08-07 05:32:00|108884.2|108834.2|108895.5|108845.5|108898.7|108848.7|108883.7|108833.7|40
1723008730000|2024-08-07 05:32:10|108894.9|108844.9|108889.7|108839.7|108894.9|108844.9|108887.5|108837.5|39
1723008740000|2024-08-07 05:32:20|108889.3|108839.3|108888.8|108838.8|108893|108843|108888.5|108838.5|23
1723008750000|2024-08-07 05:32:30|108889.6|108839.6|108889.7|108839.7|108892.4|108842.4|108885|108835|47
1723008760000|2024-08-07 05:32:40|108889.6|108839.6|108887.3|108837.3|108891.5|108841.5|108886.8|108836.8|30
1723008770000|2024-08-07 05:32:50|108887.4|108837.4|108873.9|108823.9|108888.1|108838.1|108872.7|108822.7|25
1723008780000|2024-08-07 05:33:00|108874.1|108824.1|108861.6|108811.6|108874.1|108824.1|108860.2|108810.2|33
1723008790000|2024-08-07 05:33:10|108861.4|108811.4|108860.9|108810.9|108863|108813|108859|108809|23
1723008800000|2024-08-07 05:33:20|108860.5|108810.5|108857.6|108807.6|108861.7|108811.7|108857.6|108807.6|21
1723008810000|2024-08-07 05:33:30|108858|108808|108861|108811|108861|108811|108858|108808|20
1723008820000|2024-08-07 05:33:40|108860.7|108810.7|108861.2|108811.2|108861.2|108811.2|108860|108810|9
1723008830000|2024-08-07 05:33:50|108862|108812|108861.1|108811.1|108862.5|108812.5|108860.5|108810.5|14
1723008840000|2024-08-07 05:34:00|108862.6|108812.6|108861.9|108811.9|108863.1|108813.1|108859.7|108809.7|18
1723008850000|2024-08-07 05:34:10|108862.2|108812.2|108865.5|108815.5|108866.4|108816.4|108862.2|108812.2|26
1723008860000|2024-08-07 05:34:20|108864.2|108814.2|108864.6|108814.6|108865.4|108815.4|108862.7|108812.7|16
1723008870000|2024-08-07 05:34:30|108864.8|108814.8|108867.1|108817.1|108867.1|108817.1|108864|108814|8
1723008880000|2024-08-07 05:34:40|108867.3|108817.3|108868.5|108818.5|108868.5|108818.5|108867.3|108817.3|6
1723008890000|2024-08-07 05:34:50|108868.8|108818.8|108874.9|108824.9|108874.9|108824.9|108868.8|108818.8|13
1723008900000|2024-08-07 05:35:00|108874.8|108824.8|108872.9|108822.9|108877|108827|108872.8|108822.8|24
1723008910000|2024-08-07 05:35:10|108873.5|108823.5|108872|108822|108874|108824|108872|108822|11
1723008920000|2024-08-07 05:35:20|108871.7|108821.7|108871.4|108821.4|108873.5|108823.5|108869.3|108819.3|16
1723008930000|2024-08-07 05:35:30|108871.5|108821.5|108873|108823|108873.8|108823.8|108871.2|108821.2|42
1723008940000|2024-08-07 05:35:40|108873.8|108823.8|108873.2|108823.2|108873.8|108823.8|108872|108822|23
1723008950000|2024-08-07 05:35:50|108873.4|108823.4|108874.3|108824.3|108875.9|108825.9|108873.4|108823.4|12
1723008960000|2024-08-07 05:36:00|108874.7|108824.7|108874.6|108824.6|108878|108828|108874.1|108824.1|18
1723008970000|2024-08-07 05:36:10|108875|108825|108875.2|108825.2|108875.6|108825.6|108874.3|108824.3|12
1723008980000|2024-08-07 05:36:20|108875.1|108825.1|108883.6|108833.6|108885|108835|108874.2|108824.2|32
1723008990000|2024-08-07 05:36:30|108884.4|108834.4|108886.6|108836.6|108890.3|108840.3|108883.5|108833.5|52
1723009000000|2024-08-07 05:36:40|108887.1|108837.1|108890.3|108840.3|108891|108841|108886.6|108836.6|61
1723009010000|2024-08-07 05:36:50|108889.8|108839.8|108886|108836|108890.3|108840.3|108886|108836|46
1723009020000|2024-08-07 05:37:00|108886.4|108836.4|108887.4|108837.4|108887.4|108837.4|108885.6|108835.6|17
1723009030000|2024-08-07 05:37:10|108887.8|108837.8|108889.6|108839.6|108890|108840|108886.8|108836.8|50
1723009040000|2024-08-07 05:37:20|108889.1|108839.1|108893.4|108843.4|108893.4|108843.4|108888.6|108838.6|36
1723009050000|2024-08-07 05:37:30|108893|108843|108890.9|108840.9|108894|108844|108890.1|108840.1|35
1723009060000|2024-08-07 05:37:40|108890.5|108840.5|108896.4|108846.4|108902.9|108852.9|108889.9|108839.9|39
1723009070000|2024-08-07 05:37:50|108896.2|108846.2|108895.3|108845.3|108897.9|108847.9|108895.3|108845.3|15
1723009080000|2024-08-07 05:38:00|108895|108845|108895.8|108845.8|108896.7|108846.7|108895|108845|18
1723009090000|2024-08-07 05:38:10|108896.7|108846.7|108900.7|108850.7|108903.6|108853.6|108896.7|108846.7|30
1723009100000|2024-08-07 05:38:20|108901.3|108851.3|108910.7|108860.7|108917.6|108867.6|108900.6|108850.6|43
1723009110000|2024-08-07 05:38:30|108909.3|108859.3|108913.9|108863.9|108915.9|108865.9|108909.3|108859.3|33
1723009120000|2024-08-07 05:38:40|108913.4|108863.4|108911.9|108861.9|108914|108864|108910|108860|23
1723009130000|2024-08-07 05:38:50|108911.2|108861.2|108921.7|108871.7|108931.4|108881.4|108908.7|108858.7|51
1723009140000|2024-08-07 05:39:00|108922|108872|108920|108870|108922|108872|108920|108870|16
1723009150000|2024-08-07 05:39:10|108920.3|108870.3|108922.2|108872.2|108926.9|108876.9|108920.3|108870.3|27
1723009160000|2024-08-07 05:39:20|108922.4|108872.4|108926|108876|108926.3|108876.3|108922.4|108872.4|17
1723009170000|2024-08-07 05:39:30|108926.3|108876.3|108935|108885|108935|108885|108924.9|108874.9|31
1723009180000|2024-08-07 05:39:40|108935.3|108885.3|108934.5|108884.5|108935.4|108885.4|108934.4|108884.4|6
1723009190000|2024-08-07 05:39:50|108935.1|108885.1|108924.6|108874.6|108935.1|108885.1|108924.6|108874.6|17
1723009200000|2024-08-07 05:40:00|108925.2|108875.2|108926.3|108876.3|108926.3|108876.3|108925.2|108875.2|8
1723009210000|2024-08-07 05:40:10|108925.7|108875.7|108922.7|108872.7|108927|108877|108922.7|108872.7|20
1723009220000|2024-08-07 05:40:20|108923|108873|108917.3|108867.3|108923.3|108873.3|108917.3|108867.3|18
1723009230000|2024-08-07 05:40:30|108917.5|108867.5|108919.1|108869.1|108919.3|108869.3|108917.4|108867.4|22
1723009240000|2024-08-07 05:40:40|108919.4|108869.4|108923.7|108873.7|108923.7|108873.7|108917.3|108867.3|22
1723009250000|2024-08-07 05:40:50|108923.6|108873.6|108926.7|108876.7|108927.2|108877.2|108923.6|108873.6|15
1723009260000|2024-08-07 05:41:00|108927.3|108877.3|108919.5|108869.5|108927.4|108877.4|108919.5|108869.5|21
1723009270000|2024-08-07 05:41:10|108919.8|108869.8|108913.5|108863.5|108919.8|108869.8|108912.9|108862.9|39
1723009280000|2024-08-07 05:41:20|108914.3|108864.3|108911.7|108861.7|108914.5|108864.5|108910.4|108860.4|27
1723009290000|2024-08-07 05:41:30|108911.4|108861.4|108919.8|108869.8|108926.6|108876.6|108911.4|108861.4|55
1723009300000|2024-08-07 05:41:40|108919.2|108869.2|108921.5|108871.5|108921.5|108871.5|108917.8|108867.8|26
1723009310000|2024-08-07 05:41:50|108921.3|108871.3|108920.9|108870.9|108924.5|108874.5|108919.9|108869.9|32
1723009320000|2024-08-07 05:42:00|108921|108871|108919|108869|108921.6|108871.6|108917.6|108867.6|24
1723009330000|2024-08-07 05:42:10|108919.5|108869.5|108919|108869|108921.2|108871.2|108918.7|108868.7|20
1723009340000|2024-08-07 05:42:20|108919.3|108869.3|108919.2|108869.2|108920.3|108870.3|108919.1|108869.1|7
1723009350000|2024-08-07 05:42:30|108919.4|108869.4|108918.5|108868.5|108919.4|108869.4|108917.6|108867.6|15
1723009360000|2024-08-07 05:42:40|108918.1|108868.1|108920|108870|108922.7|108872.7|108916.9|108866.9|41
1723009370000|2024-08-07 05:42:50|108920.3|108870.3|108920.4|108870.4|108923.6|108873.6|108918.6|108868.6|21
1723009380000|2024-08-07 05:43:00|108919.9|108869.9|108920.2|108870.2|108923.1|108873.1|108919.9|108869.9|37
1723009390000|2024-08-07 05:43:10|108919.9|108869.9|108918.1|108868.1|108921.8|108871.8|108918|108868|23
1723009400000|2024-08-07 05:43:20|108918.2|108868.2|108907.9|108857.9|108919.4|108869.4|108907.9|108857.9|32
1723009410000|2024-08-07 05:43:30|108908.2|108858.2|108907.2|108857.2|108910.2|108860.2|108907.2|108857.2|16
1723009420000|2024-08-07 05:43:40|108907.4|108857.4|108910|108860|108910.1|108860.1|108907.4|108857.4|20
1723009430000|2024-08-07 05:43:50|108910.4|108860.4|108918|108868|108919.4|108869.4|108905.3|108855.3|28
1723009440000|2024-08-07 05:44:00|108917.8|108867.8|108921.3|108871.3|108921.3|108871.3|108916.7|108866.7|21
1723009450000|2024-08-07 05:44:10|108921.1|108871.1|108920.5|108870.5|108921.6|108871.6|108920.5|108870.5|8
1723009460000|2024-08-07 05:44:20|108920.8|108870.8|108924.2|108874.2|108924.3|108874.3|108918.8|108868.8|19
1723009470000|2024-08-07 05:44:30|108924.5|108874.5|108917.4|108867.4|108927.2|108877.2|108917.4|108867.4|39
1723009480000|2024-08-07 05:44:40|108917.8|108867.8|108923.4|108873.4|108924.1|108874.1|108917.8|108867.8|22
1723009490000|2024-08-07 05:44:50|108922.4|108872.4|108923.9|108873.9|108924.8|108874.8|108921.1|108871.1|16
1723009500000|2024-08-07 05:45:00|108924.2|108874.2|108921.4|108871.4|108925|108875|108919.2|108869.2|28
1723009510000|2024-08-07 05:45:10|108921.6|108871.6|108922.9|108872.9|108923.8|108873.8|108921.6|108871.6|15
1723009520000|2024-08-07 05:45:20|108922.6|108872.6|108926.9|108876.9|108926.9|108876.9|108916.8|108866.8|39
1723009530000|2024-08-07 05:45:30|108926.7|108876.7|108937.5|108887.5|108937.9|108887.9|108926.2|108876.2|21
1723009540000|2024-08-07 05:45:40|108936.1|108886.1|108934.9|108884.9|108938.8|108888.8|108930.6|108880.6|31
1723009550000|2024-08-07 05:45:50|108934.6|108884.6|108933.6|108883.6|108937.4|108887.4|108932.2|108882.2|38
1723009560000|2024-08-07 05:46:00|108933.5|108883.5|108934.5|108884.5|108937.2|108887.2|108933.2|108883.2|34
1723009570000|2024-08-07 05:46:10|108934.6|108884.6|108943.9|108893.9|108944.4|108894.4|108933.5|108883.5|18
1723009580000|2024-08-07 05:46:20|108943.7|108893.7|108927.5|108877.5|108953.2|108903.2|108926.1|108876.1|38
1723009590000|2024-08-07 05:46:30|108928.1|108878.1|108944.6|108894.6|108945.8|108895.8|108928.1|108878.1|37
1723009600000|2024-08-07 05:46:40|108945.3|108895.3|108945|108895|108948.3|108898.3|108941.8|108891.8|31
1723009610000|2024-08-07 05:46:50|108946.1|108896.1|108943.9|108893.9|108947.8|108897.8|108943.7|108893.7|15
1723009620000|2024-08-07 05:47:00|108943.7|108893.7|108944.4|108894.4|108945.1|108895.1|108936|108886|43
1723009630000|2024-08-07 05:47:10|108944.8|108894.8|108944.9|108894.9|108945.6|108895.6|108941.8|108891.8|24
1723009640000|2024-08-07 05:47:20|108944.3|108894.3|108942.2|108892.2|108944.3|108894.3|108940.5|108890.5|29
1723009650000|2024-08-07 05:47:30|108941.5|108891.5|108940.8|108890.8|108946.1|108896.1|108940.8|108890.8|36
1723009660000|2024-08-07 05:47:40|108941.2|108891.2|108937.2|108887.2|108941.5|108891.5|108937.2|108887.2|25
1723009670000|2024-08-07 05:47:50|108936.9|108886.9|108935.6|108885.6|108939|108889|108935.6|108885.6|23
1723009680000|2024-08-07 05:48:00|108935.2|108885.2|108936|108886|108936.8|108886.8|108933.7|108883.7|21
1723009690000|2024-08-07 05:48:10|108936.7|108886.7|108934.9|108884.9|108939.3|108889.3|108934.5|108884.5|33
1723009700000|2024-08-07 05:48:20|108935|108885|108928.9|108878.9|108935|108885|108927.7|108877.7|36
1723009710000|2024-08-07 05:48:30|108929|108879|108931|108881|108935.1|108885.1|108928.6|108878.6|35
1723009720000|2024-08-07 05:48:40|108931.3|108881.3|108932.8|108882.8|108935.4|108885.4|108930.3|108880.3|23
1723009730000|2024-08-07 05:48:50|108932.9|108882.9|108931.5|108881.5|108933.2|108883.2|108931.5|108881.5|7
1723009740000|2024-08-07 05:49:00|108932.2|108882.2|108932.3|108882.3|108932.7|108882.7|108931.3|108881.3|33
1723009750000|2024-08-07 05:49:10|108931.7|108881.7|108916.8|108866.8|108933.2|108883.2|108913.9|108863.9|35
1723009760000|2024-08-07 05:49:20|108916.4|108866.4|108924|108874|108925.8|108875.8|108916.4|108866.4|52
1723009770000|2024-08-07 05:49:30|108923.6|108873.6|108932.5|108882.5|108932.5|108882.5|108922.8|108872.8|39
1723009780000|2024-08-07 05:49:40|108936.6|108886.6|108935|108885|108936.6|108886.6|108931.2|108881.2|30
1723009790000|2024-08-07 05:49:50|108934.2|108884.2|108932.1|108882.1|108935|108885|108932.1|108882.1|29
1723009800000|2024-08-07 05:50:00|108932.4|108882.4|108929.5|108879.5|108935.8|108885.8|108928.2|108878.2|53
1723009810000|2024-08-07 05:50:10|108929.3|108879.3|108930.4|108880.4|108936.3|108886.3|108928.3|108878.3|28
1723009820000|2024-08-07 05:50:20|108930.2|108880.2|108928.8|108878.8|108931|108881|108927.7|108877.7|28
1723009830000|2024-08-07 05:50:30|108929.6|108879.6|108933.3|108883.3|108933.3|108883.3|108927.9|108877.9|34
1723009840000|2024-08-07 05:50:40|108932.8|108882.8|108934.2|108884.2|108935.2|108885.2|108932.5|108882.5|21
1723009850000|2024-08-07 05:50:50|108933.7|108883.7|108947|108897|108949.8|108899.8|108933.7|108883.7|23
1723009860000|2024-08-07 05:51:00|108946.5|108896.5|108936.9|108886.9|108946.5|108896.5|108932.5|108882.5|28
1723009870000|2024-08-07 05:51:10|108935.3|108885.3|108936.7|108886.7|108937.2|108887.2|108935.2|108885.2|31
1723009880000|2024-08-07 05:51:20|108934.8|108884.8|108934.4|108884.4|108937.7|108887.7|108934.2|108884.2|42
1723009890000|2024-08-07 05:51:30|108934.5|108884.5|108936.9|108886.9|108938.8|108888.8|108934.1|108884.1|33
1723009900000|2024-08-07 05:51:40|108936.6|108886.6|108941.3|108891.3|108942.7|108892.7|108936.6|108886.6|34
1723009910000|2024-08-07 05:51:50|108942|108892|108944|108894|108944.7|108894.7|108940.7|108890.7|30
1723009920000|2024-08-07 05:52:00|108943.3|108893.3|108942|108892|108943.3|108893.3|108938.1|108888.1|29
1723009930000|2024-08-07 05:52:10|108940.7|108890.7|108938.6|108888.6|108944.8|108894.8|108938.5|108888.5|21
1723009940000|2024-08-07 05:52:20|108938.7|108888.7|108941.4|108891.4|108941.4|108891.4|108938.7|108888.7|11
1723009950000|2024-08-07 05:52:30|108946.3|108896.3|108962.5|108912.5|108965.2|108915.2|108944.1|108894.1|37
1723009960000|2024-08-07 05:52:40|108962.6|108912.6|108961.7|108911.7|108968.3|108918.3|108960.1|108910.1|50
1723009970000|2024-08-07 05:52:50|108962.5|108912.5|108964.2|108914.2|108966.5|108916.5|108962.5|108912.5|25
1723009980000|2024-08-07 05:53:00|108963.8|108913.8|108963.7|108913.7|108969.7|108919.7|108962.3|108912.3|43
1723009990000|2024-08-07 05:53:10|108963.3|108913.3|108963.2|108913.2|108973|108923|108961.8|108911.8|41
1723010000000|2024-08-07 05:53:20|108963.6|108913.6|108950.7|108900.7|108963.9|108913.9|108947.5|108897.5|32
1723010010000|2024-08-07 05:53:30|108951.3|108901.3|108962|108912|108964.2|108914.2|108951.3|108901.3|42
1723010020000|2024-08-07 05:53:40|108965.2|108915.2|108959.9|108909.9|108965.2|108915.2|108958.5|108908.5|32
1723010030000|2024-08-07 05:53:50|108960.7|108910.7|108948.6|108898.6|108962.2|108912.2|108939.8|108889.8|35
1723010040000|2024-08-07 05:54:00|108948.8|108898.8|108944.1|108894.1|108950.6|108900.6|108944.1|108894.1|36
1723010050000|2024-08-07 05:54:10|108943.3|108893.3|108949.4|108899.4|108949.5|108899.5|108943.3|108893.3|30
1723010060000|2024-08-07 05:54:20|108949|108899|108945.7|108895.7|108949|108899|108945.7|108895.7|30
1723010070000|2024-08-07 05:54:30|108946.7|108896.7|108934|108884|108950.2|108900.2|108933.1|108883.1|33
1723010080000|2024-08-07 05:54:40|108932.8|108882.8|108934.5|108884.5|108938|108888|108932.8|108882.8|15
1723010090000|2024-08-07 05:54:50|108934.1|108884.1|108930.4|108880.4|108934.9|108884.9|108928.6|108878.6|17
1723010100000|2024-08-07 05:55:00|108930.5|108880.5|108934.7|108884.7|108934.8|108884.8|108930.5|108880.5|15
1723010110000|2024-08-07 05:55:10|108934.8|108884.8|108921|108871|108935.9|108885.9|108919.7|108869.7|29
1723010120000|2024-08-07 05:55:20|108921.7|108871.7|108908.1|108858.1|108922.7|108872.7|108906.5|108856.5|25
1723010130000|2024-08-07 05:55:30|108906.6|108856.6|108908.3|108858.3|108908.3|108858.3|108898.3|108848.3|30
1723010140000|2024-08-07 05:55:40|108907.1|108857.1|108882.2|108832.2|108911.3|108861.3|108880|108830|33
1723010150000|2024-08-07 05:55:50|108879.5|108829.5|108874.4|108824.4|108882.7|108832.7|108860.3|108810.3|44
1723010160000|2024-08-07 05:56:00|108873.5|108823.5|108859.6|108809.6|108878.1|108828.1|108859.5|108809.5|52
1723010170000|2024-08-07 05:56:10|108861.6|108811.6|108863.2|108813.2|108874|108824|108861.6|108811.6|44
1723010180000|2024-08-07 05:56:20|108862.9|108812.9|108853.2|108803.2|108866|108816|108853.2|108803.2|41
1723010190000|2024-08-07 05:56:30|108857.7|108807.7|108867.7|108817.7|108874.2|108824.2|108856.7|108806.7|44
1723010200000|2024-08-07 05:56:40|108867.6|108817.6|108861.4|108811.4|108867.6|108817.6|108856|108806|28
1723010210000|2024-08-07 05:56:50|108862.8|108812.8|108862.7|108812.7|108863.1|108813.1|108862.2|108812.2|6
1723010220000|2024-08-07 05:57:00|108863.1|108813.1|108864.9|108814.9|108875.4|108825.4|108863.1|108813.1|41
1723010230000|2024-08-07 05:57:10|108864.8|108814.8|108864.4|108814.4|108867.3|108817.3|108863|108813|22
1723010240000|2024-08-07 05:57:20|108863.8|108813.8|108873.7|108823.7|108878.2|108828.2|108860.2|108810.2|55
1723010250000|2024-08-07 05:57:30|108873.9|108823.9|108878.3|108828.3|108879|108829|108861.9|108811.9|52
1723010260000|2024-08-07 05:57:40|108877.5|108827.5|108878.1|108828.1|108883.3|108833.3|108870.5|108820.5|41
1723010270000|2024-08-07 05:57:50|108878.8|108828.8|108873.2|108823.2|108883.8|108833.8|108869.1|108819.1|50
1723010280000|2024-08-07 05:58:00|108871.9|108821.9|108872|108822|108873.3|108823.3|108867.1|108817.1|38
1723010290000|2024-08-07 05:58:10|108871.3|108821.3|108875.8|108825.8|108879.1|108829.1|108869.5|108819.5|37
1723010300000|2024-08-07 05:58:20|108874.7|108824.7|108872.1|108822.1|108874.7|108824.7|108868.8|108818.8|48
1723010310000|2024-08-07 05:58:30|108871.8|108821.8|108864.9|108814.9|108871.8|108821.8|108862.4|108812.4|37
1723010320000|2024-08-07 05:58:40|108865.7|108815.7|108868.2|108818.2|108868.7|108818.7|108864.4|108814.4|23
1723010330000|2024-08-07 05:58:50|108868.3|108818.3|108862.6|108812.6|108868.9|108818.9|108862.2|108812.2|32
1723010340000|2024-08-07 05:59:00|108863|108813|108862.9|108812.9|108868.4|108818.4|108859.7|108809.7|24
1723010350000|2024-08-07 05:59:10|108861.2|108811.2|108936.6|108782.3|108937.6|108817.7|108856.5|108779|31
1723010360000|2024-08-07 05:59:20|108936.3|108782.6|108934.5|108786|108938.3|108786|108932.5|108782.6|24
1723010370000|2024-08-07 05:59:30|108934.2|108785.7|108944.6|108770.2|108944.6|108785.8|108922|108770.2|31
1723010380000|2024-08-07 05:59:40|108944.7|108771.7|108934.2|108782.6|108945.7|108791.4|108925.9|108771.7|22
1723010390000|2024-08-07 05:59:50|108959.5|108759.5|109025.8|108825.8|109026.9|108826.9|108949|108749|33
1723010400000|2024-08-07 06:00:00|109012.5|108812.5|108990|108790|109141.3|108941.3|108951.7|108751.7|49
1723010410000|2024-08-07 06:00:10|108988.7|108788.7|108993.7|108793.7|109011.4|108811.4|108988.3|108788.3|35
1723010420000|2024-08-07 06:00:20|108993.8|108793.8|109003.7|108803.7|109004.2|108804.2|108989.8|108789.8|17
1723010430000|2024-08-07 06:00:30|109004.3|108804.3|109020.8|108820.8|109028.1|108828.1|109004.3|108804.3|34
1723010440000|2024-08-07 06:00:40|109021.5|108821.5|109024.1|108824.1|109028|108828|109018.8|108818.8|24
1723010450000|2024-08-07 06:00:50|109023.1|108823.1|109017.8|108817.8|109024.2|108824.2|109016.9|108816.9|29
1723010460000|2024-08-07 06:01:00|109016.8|108816.8|108969.2|108919.2|109025|108923.7|108964.8|108808.7|54
1723010470000|2024-08-07 06:01:10|108968.7|108918.7|108953.6|108903.6|109009.8|108918.9|108953.3|108862.6|41
1723010480000|2024-08-07 06:01:20|108953.8|108903.8|108956.2|108906.2|108994.6|108908.4|108951.6|108866.1|28
1723010490000|2024-08-07 06:01:30|108956.6|108906.6|108965.6|108915.6|109026.1|108917.4|108956.6|108865.6|20
1723010500000|2024-08-07 06:01:40|108966|108916|108964.3|108914.3|109016|108919.2|108963.8|108871.4|39
1723010510000|2024-08-07 06:01:50|108964.8|108914.8|108966.3|108916.3|109010.1|108916.3|108963.2|108872.1|39
1723010520000|2024-08-07 06:02:00|108966.4|108916.4|108950.4|108900.4|108966.4|108916.4|108946.3|108896.3|70
1723010530000|2024-08-07 06:02:10|108950.1|108900.1|108937.2|108887.2|108950.1|108900.1|108937|108887|18
1723010540000|2024-08-07 06:02:20|108937|108887|108944.2|108894.2|108947.7|108897.7|108934.4|108884.4|57
1723010550000|2024-08-07 06:02:30|108942|108892|108939|108889|108943.2|108893.2|108934.3|108884.3|63
1723010560000|2024-08-07 06:02:40|108939.1|108889.1|108928.1|108878.1|108940.4|108890.4|108927.5|108877.5|34
1723010570000|2024-08-07 06:02:50|108928.2|108878.2|108924.1|108874.1|108928.8|108878.8|108922.6|108872.6|32
1723010580000|2024-08-07 06:03:00|108923.8|108873.8|108926.7|108876.7|108929.9|108879.9|108922.4|108872.4|53
1723010590000|2024-08-07 06:03:10|108929.2|108879.2|108924.6|108874.6|108932.8|108882.8|108920.1|108870.1|35
1723010600000|2024-08-07 06:03:20|108925.4|108875.4|108920.5|108870.5|108925.4|108875.4|108919.2|108869.2|26
1723010610000|2024-08-07 06:03:30|108920.9|108870.9|108930.2|108880.2|108936.5|108886.5|108919.2|108869.2|58
1723010620000|2024-08-07 06:03:40|108931|108881|108931.1|108881.1|108940.8|108890.8|108930|108880|37
1723010630000|2024-08-07 06:03:50|108930.7|108880.7|108915.7|108865.7|108930.7|108880.7|108909.6|108859.6|37
1723010640000|2024-08-07 06:04:00|108915.8|108865.8|108907.3|108857.3|108915.8|108865.8|108905|108855|54
1723010650000|2024-08-07 06:04:10|108907.2|108857.2|108905|108855|108907.2|108857.2|108903.8|108853.8|34
1723010660000|2024-08-07 06:04:20|108903.7|108853.7|108912.1|108862.1|108912.1|108862.1|108903.7|108853.7|28
1723010670000|2024-08-07 06:04:30|108912.5|108862.5|108906.1|108856.1|108912.5|108862.5|108905.8|108855.8|41
1723010680000|2024-08-07 06:04:40|108905.8|108855.8|108897.6|108847.6|108908.1|108858.1|108897.6|108847.6|22
1723010690000|2024-08-07 06:04:50|108896.9|108846.9|108902.1|108852.1|108904.2|108854.2|108896.9|108846.9|36
1723010700000|2024-08-07 06:05:00|108902.4|108852.4|108906.4|108856.4|108909.7|108859.7|108899.6|108849.6|42
1723010710000|2024-08-07 06:05:10|108906.8|108856.8|108909.3|108859.3|108911.3|108861.3|108906.8|108856.8|33
1723010720000|2024-08-07 06:05:20|108908.9|108858.9|108908.1|108858.1|108909.9|108859.9|108906.8|108856.8|25
1723010730000|2024-08-07 06:05:30|108907.8|108857.8|108908|108858|108910.8|108860.8|108902.1|108852.1|43
1723010740000|2024-08-07 06:05:40|108907.9|108857.9|108929.2|108879.2|108929.2|108879.2|108903.8|108853.8|44
1723010750000|2024-08-07 06:05:50|108935.3|108885.3|108925.4|108875.4|108943.8|108893.8|108922.3|108872.3|50
1723010760000|2024-08-07 06:06:00|108925.1|108875.1|108906.9|108856.9|108925.6|108875.6|108906.5|108856.5|49
1723010770000|2024-08-07 06:06:10|108907.1|108857.1|108934.4|108884.4|108936.4|108886.4|108904.1|108854.1|42
1723010780000|2024-08-07 06:06:20|108932.9|108882.9|108931.4|108881.4|108932.9|108882.9|108928.7|108878.7|44
1723010790000|2024-08-07 06:06:30|108931.9|108881.9|108934|108884|108941|108891|108931.9|108881.9|48
1723010800000|2024-08-07 06:06:40|108934.1|108884.1|108927.1|108877.1|108934.1|108884.1|108926|108876|43
1723010810000|2024-08-07 06:06:50|108927|108877|108937.2|108887.2|108939.1|108889.1|108926.3|108876.3|45
1723010820000|2024-08-07 06:07:00|108936.8|108886.8|108942.6|108892.6|108945.1|108895.1|108936.8|108886.8|47
1723010830000|2024-08-07 06:07:10|108942.7|108892.7|108939.2|108889.2|108943.1|108893.1|108939.2|108889.2|44
1723010840000|2024-08-07 06:07:20|108940.2|108890.2|108968.5|108918.5|108968.8|108918.8|108940.2|108890.2|51
1723010850000|2024-08-07 06:07:30|108968.9|108918.9|108969.1|108919.1|108973.3|108923.3|108946.9|108896.9|52
1723010860000|2024-08-07 06:07:40|108969.2|108919.2|108970.3|108920.3|108975.9|108925.9|108968.4|108918.4|49
1723010870000|2024-08-07 06:07:50|108970.2|108920.2|108967|108917|108970.2|108920.2|108963|108913|45
1723010880000|2024-08-07 06:08:00|108966.7|108916.7|108953.4|108903.4|108966.7|108916.7|108952.3|108902.3|47
1723010890000|2024-08-07 06:08:10|108953.3|108903.3|108943.7|108893.7|108953.3|108903.3|108940.7|108890.7|49
1723010900000|2024-08-07 06:08:20|108943.5|108893.5|108945.2|108895.2|108946.2|108896.2|108940|108890|42
1723010910000|2024-08-07 06:08:30|108945.4|108895.4|108965.1|108915.1|108967.2|108917.2|108944.3|108894.3|54
1723010920000|2024-08-07 06:08:40|108963.7|108913.7|108965.2|108915.2|108966|108916|108963.7|108913.7|39
1723010930000|2024-08-07 06:08:50|108965.3|108915.3|108963.8|108913.8|108965.4|108915.4|108960.8|108910.8|39
1723010940000|2024-08-07 06:09:00|108961.4|108911.4|108989.1|108939.1|108989.1|108939.1|108955.4|108905.4|63
1723010950000|2024-08-07 06:09:10|108988.7|108938.7|108980|108930|108988.7|108938.7|108979.7|108929.7|45
1723010960000|2024-08-07 06:09:20|108980.2|108930.2|108987.9|108937.9|108989.9|108939.9|108974|108924|52
1723010970000|2024-08-07 06:09:30|108987.8|108937.8|108983|108933|108987.9|108937.9|108982.9|108932.9|43
1723010980000|2024-08-07 06:09:40|108983.3|108933.3|108975.5|108925.5|108991.1|108941.1|108974.5|108924.5|61
1723010990000|2024-08-07 06:09:50|108975.6|108925.6|108974.1|108924.1|108975.6|108925.6|108970.4|108920.4|25
1723011000000|2024-08-07 06:10:00|108974.4|108924.4|108982.2|108932.2|108990.7|108940.7|108973.4|108923.4|39
1723011010000|2024-08-07 06:10:10|108982.3|108932.3|108990.9|108940.9|108996|108946|108980.6|108930.6|56
1723011020000|2024-08-07 06:10:20|108990.6|108940.6|108986.6|108936.6|108997.4|108947.4|108985.1|108935.1|58
1723011030000|2024-08-07 06:10:30|108985.2|108935.2|108927|108877|108985.5|108935.5|108918.2|108868.2|55
1723011040000|2024-08-07 06:10:40|108926.6|108876.6|108904.7|108854.7|108927.6|108877.6|108904.6|108854.6|54
1723011050000|2024-08-07 06:10:50|108904.8|108854.8|108909|108859|108909.1|108859.1|108901.2|108851.2|53
1723011060000|2024-08-07 06:11:00|108934.7|108884.7|108909.2|108859.2|108937.8|108887.8|108908.1|108858.1|59
1723011070000|2024-08-07 06:11:10|108909.9|108859.9|108909.1|108859.1|108912.5|108862.5|108905.4|108855.4|52
1723011080000|2024-08-07 06:11:20|108908.8|108858.8|108910.1|108860.1|108912|108862|108907|108857|51
1723011090000|2024-08-07 06:11:30|108910.2|108860.2|108904.6|108854.6|108918.5|108868.5|108899.2|108849.2|39
1723011100000|2024-08-07 06:11:40|108904.2|108854.2|108906|108856|108907.8|108857.8|108903.2|108853.2|37
1723011110000|2024-08-07 06:11:50|108905.9|108855.9|108905.2|108855.2|108908|108858|108902.3|108852.3|36
1723011120000|2024-08-07 06:12:00|108904.6|108854.6|108882.2|108832.2|108904.6|108854.6|108882.2|108832.2|45
1723011130000|2024-08-07 06:12:10|108882.1|108832.1|108864.7|108814.7|108886.6|108836.6|108864.5|108814.5|43
1723011140000|2024-08-07 06:12:20|108864.9|108814.9|108872.7|108822.7|108875.6|108825.6|108864.9|108814.9|31
1723011150000|2024-08-07 06:12:30|108872.3|108822.3|108876.7|108826.7|108876.7|108826.7|108869.5|108819.5|46
1723011160000|2024-08-07 06:12:40|108877|108827|108878.2|108828.2|108883.7|108833.7|108876.5|108826.5|41
1723011170000|2024-08-07 06:12:50|108878.7|108828.7|108886.6|108836.6|108886.9|108836.9|108877.4|108827.4|47
1723011180000|2024-08-07 06:13:00|108885|108835|108907.2|108857.2|108907.2|108857.2|108878.3|108828.3|48
1723011190000|2024-08-07 06:13:10|108907.4|108857.4|108903.3|108853.3|108910.6|108860.6|108902.5|108852.5|60
1723011200000|2024-08-07 06:13:20|108903.8|108853.8|108898.9|108848.9|108908.9|108858.9|108898.1|108848.1|40
1723011210000|2024-08-07 06:13:30|108899.2|108849.2|108893.3|108843.3|108903.1|108853.1|108885.9|108835.9|51
1723011220000|2024-08-07 06:13:40|108894.8|108844.8|108889|108839|108900.3|108850.3|108888.9|108838.9|48
1723011230000|2024-08-07 06:13:50|108889.3|108839.3|108894.1|108844.1|108901|108851|108889|108839|49
1723011240000|2024-08-07 06:14:00|108893.7|108843.7|108891.8|108841.8|108893.9|108843.9|108890|108840|39
1723011250000|2024-08-07 06:14:10|108892|108842|108914.1|108864.1|108916.3|108866.3|108890.4|108840.4|47
1723011260000|2024-08-07 06:14:20|108914|108864|108910|108860|108915|108865|108904.8|108854.8|44
1723011270000|2024-08-07 06:14:30|108911.7|108861.7|108942.3|108892.3|108944.7|108894.7|108910.6|108860.6|56
1723011280000|2024-08-07 06:14:40|108942.4|108892.4|108937.4|108887.4|108943.4|108893.4|108932.2|108882.2|39
1723011290000|2024-08-07 06:14:50|108937.6|108887.6|108940.1|108890.1|108945|108895|108937.6|108887.6|41
1723011300000|2024-08-07 06:15:00|108939.8|108889.8|108952.4|108902.4|108953.3|108903.3|108938.2|108888.2|56
1723011310000|2024-08-07 06:15:10|108952.1|108902.1|108954.2|108904.2|108958.7|108908.7|108939.9|108889.9|37
1723011320000|2024-08-07 06:15:20|108954.1|108904.1|108951.1|108901.1|108956|108906|108942.8|108892.8|40
1723011330000|2024-08-07 06:15:30|108951.2|108901.2|108947|108897|108951.6|108901.6|108945.6|108895.6|33
1723011340000|2024-08-07 06:15:40|108946.7|108896.7|108963.7|108913.7|108967.9|108917.9|108939.3|108889.3|55
1723011350000|2024-08-07 06:15:50|108961.8|108911.8|108970.1|108920.1|108970.7|108920.7|108958.2|108908.2|35
1723011360000|2024-08-07 06:16:00|108970.7|108920.7|108966|108916|108975.1|108925.1|108961|108911|48
1723011370000|2024-08-07 06:16:10|108966.4|108916.4|108970.7|108920.7|108973.4|108923.4|108965.3|108915.3|45
1723011380000|2024-08-07 06:16:20|108970.4|108920.4|108981.2|108931.2|108982.2|108932.2|108967.6|108917.6|48
1723011390000|2024-08-07 06:16:30|108979.4|108929.4|108996.1|108946.1|108997.7|108947.7|108977.7|108927.7|50
1723011400000|2024-08-07 06:16:40|108996.2|108946.2|108996.1|108946.1|108999.2|108949.2|108994.4|108944.4|39
1723011410000|2024-08-07 06:16:50|108995.2|108945.2|108999.1|108949.1|109007.8|108957.8|108994.8|108944.8|49
1723011420000|2024-08-07 06:17:00|108999.6|108949.6|108997.1|108947.1|109001.4|108951.4|108997|108947|28
1723011430000|2024-08-07 06:17:10|108996.8|108946.8|109005.6|108955.6|109008.1|108958.1|108996.8|108946.8|43
1723011440000|2024-08-07 06:17:20|109005.4|108955.4|108995.9|108945.9|109006.2|108956.2|108993.7|108943.7|53
1723011450000|2024-08-07 06:17:30|108996.3|108946.3|109000.6|108950.6|109006|108956|108996.3|108946.3|48
1723011460000|2024-08-07 06:17:40|109000.5|108950.5|109002.7|108952.7|109003.3|108953.3|108999.5|108949.5|38
1723011470000|2024-08-07 06:17:50|109002.6|108952.6|109002|108952|109004.6|108954.6|109000.7|108950.7|38
1723011480000|2024-08-07 06:18:00|109002.3|108952.3|108995.6|108945.6|109002.3|108952.3|108988.1|108938.1|43
1723011490000|2024-08-07 06:18:10|108996|108946|109000.4|108950.4|109000.4|108950.4|108987.4|108937.4|43
1723011500000|2024-08-07 06:18:20|109000.3|108950.3|109001.8|108951.8|109003.5|108953.5|108999.3|108949.3|37
1723011510000|2024-08-07 06:18:30|109002.8|108952.8|108994.4|108944.4|109006.2|108956.2|108990.6|108940.6|59
1723011520000|2024-08-07 06:18:40|108992.9|108942.9|109006.6|108956.6|109006.7|108956.7|108992.9|108942.9|42
1723011530000|2024-08-07 06:18:50|109006.3|108956.3|108997.1|108947.1|109006.7|108956.7|108996.7|108946.7|56
1723011540000|2024-08-07 06:19:00|108997|108947|108998|108948|109000.9|108950.9|108987.5|108937.5|42
1723011550000|2024-08-07 06:19:10|108997.2|108947.2|108992.3|108942.3|108997.2|108947.2|108990.5|108940.5|45
1723011560000|2024-08-07 06:19:20|108992.1|108942.1|108998.3|108948.3|108999.4|108949.4|108988.3|108938.3|34
1723011570000|2024-08-07 06:19:30|108998|108948|108989.9|108939.9|108998|108948|108989.9|108939.9|24
1723011580000|2024-08-07 06:19:40|108985|108935|108998.5|108948.5|108998.5|108948.5|108979.9|108929.9|50
1723011590000|2024-08-07 06:19:50|108998.8|108948.8|108999.1|108949.1|109001.1|108951.1|108998.2|108948.2|31
1723011600000|2024-08-07 06:20:00|108999|108949|108997.4|108947.4|109001|108951|108997|108947|33
1723011610000|2024-08-07 06:20:10|108997.5|108947.5|109000.3|108950.3|109000.3|108950.3|108997.5|108947.5|24
1723011620000|2024-08-07 06:20:20|109000|108950|109004.4|108954.4|109005.5|108955.5|109000|108950|31
1723011630000|2024-08-07 06:20:30|109004.3|108954.3|109003.9|108953.9|109005.2|108955.2|108999.7|108949.7|39
1723011640000|2024-08-07 06:20:40|109005.5|108955.5|109005.6|108955.6|109007.9|108957.9|109002.7|108952.7|38
1723011650000|2024-08-07 06:20:50|109006.5|108956.5|109026.3|108976.3|109041.2|108991.2|109006.5|108956.5|47
1723011660000|2024-08-07 06:21:00|109026.4|108976.4|109027.9|108977.9|109032.1|108982.1|109025.2|108975.2|36
1723011670000|2024-08-07 06:21:10|109029.2|108979.2|109037.5|108987.5|109037.6|108987.6|109028.7|108978.7|35
1723011680000|2024-08-07 06:21:20|109037.9|108987.9|109038.2|108988.2|109039.5|108989.5|109033.3|108983.3|37
1723011690000|2024-08-07 06:21:30|109038.3|108988.3|109042.1|108992.1|109045.5|108995.5|109037.7|108987.7|34
1723011700000|2024-08-07 06:21:40|109042.2|108992.2|109045.2|108995.2|109046.3|108996.3|109042.2|108992.2|39
1723011710000|2024-08-07 06:21:50|109044.6|108994.6|109047.4|108997.4|109047.7|108997.7|109043.2|108993.2|42
1723011720000|2024-08-07 06:22:00|109046.8|108996.8|109052.6|109002.6|109056.4|109006.4|109044.2|108994.2|37
1723011730000|2024-08-07 06:22:10|109053.2|109003.2|109059.3|109009.3|109062.7|109012.7|109053.2|109003.2|39
1723011740000|2024-08-07 06:22:20|109059.5|109009.5|109053.7|109003.7|109061.5|109011.5|109053.2|109003.2|37
1723011750000|2024-08-07 06:22:30|109055.6|109005.6|109094.4|109044.4|109099|109049|109055.6|109005.6|56
1723011760000|2024-08-07 06:22:40|109094.5|109044.5|109091.1|109041.1|109094.5|109044.5|109082.6|109032.6|50
1723011770000|2024-08-07 06:22:50|109091|109041|109088.3|109038.3|109092.9|109042.9|109088.3|109038.3|22
1723011780000|2024-08-07 06:23:00|109088.4|109038.4|109091.5|109041.5|109091.5|109041.5|109086.9|109036.9|39
1723011790000|2024-08-07 06:23:10|109091.1|109041.1|109086.8|109036.8|109091.1|109041.1|109085.6|109035.6|30
1723011800000|2024-08-07 06:23:20|109087.2|109037.2|109080.1|109030.1|109091.6|109041.6|109076.8|109026.8|52
1723011810000|2024-08-07 06:23:30|109079.9|109029.9|109075.5|109025.5|109082.5|109032.5|109075.5|109025.5|34
1723011820000|2024-08-07 06:23:40|109075.7|109025.7|109070.7|109020.7|109075.9|109025.9|109070.7|109020.7|27
1723011830000|2024-08-07 06:23:50|109070.1|109020.1|109070.6|109020.6|109071.3|109021.3|109069.6|109019.6|21
1723011840000|2024-08-07 06:24:00|109070.7|109020.7|109070.9|109020.9|109078.7|109028.7|109070.7|109020.7|45
1723011850000|2024-08-07 06:24:10|109066.5|109016.5|109057.2|109007.2|109066.5|109016.5|109055.8|109005.8|38
1723011860000|2024-08-07 06:24:20|109057.5|109007.5|109066.7|109016.7|109072.7|109022.7|109057.5|109007.5|50
1723011870000|2024-08-07 06:24:30|109066.8|109016.8|109066.6|109016.6|109069.5|109019.5|109065.1|109015.1|39
1723011880000|2024-08-07 06:24:40|109066.9|109016.9|109070|109020|109070.1|109020.1|109064.1|109014.1|34
1723011890000|2024-08-07 06:24:50|109070.1|109020.1|109068.1|109018.1|109070.1|109020.1|109066.7|109016.7|22
1723011900000|2024-08-07 06:25:00|109068.3|109018.3|109072.4|109022.4|109073.9|109023.9|109067.1|109017.1|36
1723011910000|2024-08-07 06:25:10|109072|109022|109068.3|109018.3|109074|109024|109068.3|109018.3|23
1723011920000|2024-08-07 06:25:20|109067.5|109017.5|109060.1|109010.1|109068.4|109018.4|109054.3|109004.3|48
1723011930000|2024-08-07 06:25:30|109060.4|109010.4|109054.4|109004.4|109060.4|109010.4|109050.8|109000.8|47
1723011940000|2024-08-07 06:25:40|109054.3|109004.3|109048.8|108998.8|109056.3|109006.3|109048.7|108998.7|27
1723011950000|2024-08-07 06:25:50|109049.5|108999.5|109037.5|108987.5|109049.5|108999.5|109037.5|108987.5|29
1723011960000|2024-08-07 06:26:00|109036.6|108986.6|108995.7|108945.7|109043.2|108993.2|108991.5|108941.5|44
1723011970000|2024-08-07 06:26:10|108994.7|108944.7|108992|108942|108995.1|108945.1|108989.5|108939.5|38
1723011980000|2024-08-07 06:26:20|108991.7|108941.7|108993.8|108943.8|108996.3|108946.3|108991.2|108941.2|30
1723011990000|2024-08-07 06:26:30|108994.2|108944.2|108997|108947|108997|108947|108992.9|108942.9|33
1723012000000|2024-08-07 06:26:40|108997.9|108947.9|108994.5|108944.5|109004.8|108954.8|108994|108944|37
1723012010000|2024-08-07 06:26:50|108994.3|108944.3|108997.5|108947.5|108998|108948|108994.2|108944.2|34
1723012020000|2024-08-07 06:27:00|108997.6|108947.6|108997.5|108947.5|108998.4|108948.4|108994.7|108944.7|37
1723012030000|2024-08-07 06:27:10|108997.4|108947.4|108997.2|108947.2|108998.4|108948.4|108997|108947|19
1723012040000|2024-08-07 06:27:20|108997.3|108947.3|108996.8|108946.8|108998.6|108948.6|108996.4|108946.4|18
1723012050000|2024-08-07 06:27:30|108996.5|108946.5|108993.2|108943.2|108998|108948|108985.8|108935.8|45
1723012060000|2024-08-07 06:27:40|108992.8|108942.8|108995.1|108945.1|108995.7|108945.7|108992.8|108942.8|36
1723012070000|2024-08-07 06:27:50|108995|108945|108999.7|108949.7|109000.9|108950.9|108986.6|108936.6|36
1723012080000|2024-08-07 06:28:00|108999.8|108949.8|108995.1|108945.1|108999.8|108949.8|108994.7|108944.7|33
1723012090000|2024-08-07 06:28:10|108995.2|108945.2|108974.5|108924.5|108995.7|108945.7|108969.2|108919.2|39
1723012100000|2024-08-07 06:28:20|108972.9|108922.9|108958.8|108908.8|108973|108923|108957.6|108907.6|38
1723012110000|2024-08-07 06:28:30|108955.4|108905.4|108945.4|108895.4|108955.4|108905.4|108942.8|108892.8|25
1723012120000|2024-08-07 06:28:40|108945.5|108895.5|108959.2|108909.2|108960.2|108910.2|108945.1|108895.1|41
1723012130000|2024-08-07 06:28:50|108957.7|108907.7|108959.4|108909.4|108960|108910|108948.6|108898.6|50
1723012140000|2024-08-07 06:29:00|108959.1|108909.1|108969.2|108919.2|108973.2|108923.2|108957.4|108907.4|52
1723012150000|2024-08-07 06:29:10|108971|108921|108967|108917|108971|108921|108966.3|108916.3|39
1723012160000|2024-08-07 06:29:20|108966.9|108916.9|108964.9|108914.9|108968.6|108918.6|108964.1|108914.1|56
1723012170000|2024-08-07 06:29:30|108964.7|108914.7|108959.1|108909.1|108965.2|108915.2|108958.2|108908.2|42
1723012180000|2024-08-07 06:29:40|108959|108909|108943.1|108893.1|108960.5|108910.5|108943.1|108893.1|41
1723012190000|2024-08-07 06:29:50|108943.2|108893.2|108938.1|108888.1|108944.4|108894.4|108937.7|108887.7|45
1723012200000|2024-08-07 06:30:00|108938.4|108888.4|108937.1|108887.1|108940.5|108890.5|108934.5|108884.5|51
1723012210000|2024-08-07 06:30:10|108937.5|108887.5|108992.6|108942.6|108992.6|108942.6|108937|108887|49
1723012220000|2024-08-07 06:30:20|108992|108942|108988.4|108938.4|108993.4|108943.4|108988.4|108938.4|47
1723012230000|2024-08-07 06:30:30|108989.9|108939.9|108987.8|108937.8|108993.1|108943.1|108987.2|108937.2|31
1723012240000|2024-08-07 06:30:40|108988.7|108938.7|108992.4|108942.4|108994.1|108944.1|108988.7|108938.7|30
1723012250000|2024-08-07 06:30:50|108992.6|108942.6|108990.8|108940.8|108993.9|108943.9|108990.7|108940.7|32
1723012260000|2024-08-07 06:31:00|108990.9|108940.9|108994.3|108944.3|109004.2|108954.2|108983.2|108933.2|43
1723012270000|2024-08-07 06:31:10|108992.7|108942.7|108999.4|108949.4|109001.6|108951.6|108992.3|108942.3|45
1723012280000|2024-08-07 06:31:20|108999.5|108949.5|108988.5|108938.5|108999.5|108949.5|108988.5|108938.5|37
1723012290000|2024-08-07 06:31:30|108988.1|108938.1|108988.6|108938.6|108989.5|108939.5|108984.3|108934.3|25
1723012300000|2024-08-07 06:31:40|108988.7|108938.7|108995.1|108945.1|108995.3|108945.3|108988.7|108938.7|27
1723012310000|2024-08-07 06:31:50|108995.3|108945.3|108995.5|108945.5|108998.6|108948.6|108995.1|108945.1|21
1723012320000|2024-08-07 06:32:00|108995.7|108945.7|108983.9|108933.9|108995.7|108945.7|108982.4|108932.4|34
1723012330000|2024-08-07 06:32:10|108984|108934|108969.5|108919.5|108984|108934|108969.5|108919.5|30
1723012340000|2024-08-07 06:32:20|108969.3|108919.3|108943.8|108893.8|108969.6|108919.6|108937.7|108887.7|43
1723012350000|2024-08-07 06:32:30|108943.9|108893.9|108940.9|108890.9|108946.9|108896.9|108940|108890|32
1723012360000|2024-08-07 06:32:40|108940.8|108890.8|108960.5|108910.5|108961|108911|108940.7|108890.7|33
1723012370000|2024-08-07 06:32:50|108960.9|108910.9|108961.7|108911.7|108964.2|108914.2|108958.6|108908.6|36
1723012380000|2024-08-07 06:33:00|108960.9|108910.9|108943.9|108893.9|108960.9|108910.9|108941|108891|36
1723012390000|2024-08-07 06:33:10|108944.1|108894.1|108959.7|108909.7|108961.4|108911.4|108938.5|108888.5|45
1723012400000|2024-08-07 06:33:20|108960.4|108910.4|108963|108913|108967.6|108917.6|108960.4|108910.4|39
1723012410000|2024-08-07 06:33:30|108963.1|108913.1|108962.7|108912.7|108964.4|108914.4|108962.6|108912.6|34
1723012420000|2024-08-07 06:33:40|108962.9|108912.9|108964.8|108914.8|108975.8|108925.8|108962.9|108912.9|50
1723012430000|2024-08-07 06:33:50|108966.6|108916.6|108964.7|108914.7|108966.6|108916.6|108959.2|108909.2|39
1723012440000|2024-08-07 06:34:00|108963.9|108913.9|108967.2|108917.2|108968.6|108918.6|108962.2|108912.2|41
1723012450000|2024-08-07 06:34:10|108967.6|108917.6|108968.7|108918.7|108971.1|108921.1|108966.7|108916.7|36
1723012460000|2024-08-07 06:34:20|108968.8|108918.8|108966.7|108916.7|108968.9|108918.9|108965.6|108915.6|26
1723012470000|2024-08-07 06:34:30|108966.8|108916.8|108967.8|108917.8|108968.2|108918.2|108963|108913|31
1723012480000|2024-08-07 06:34:40|108967.6|108917.6|108963.6|108913.6|108971.8|108921.8|108962|108912|45
1723012490000|2024-08-07 06:34:50|108963.7|108913.7|108966.2|108916.2|108966.5|108916.5|108963.1|108913.1|41
1723012500000|2024-08-07 06:35:00|108966.1|108916.1|108967.9|108917.9|108968.8|108918.8|108966.1|108916.1|29
1723012510000|2024-08-07 06:35:10|108968.6|108918.6|108965|108915|108969.3|108919.3|108964.3|108914.3|38
1723012520000|2024-08-07 06:35:20|108964.8|108914.8|108968.3|108918.3|108969.9|108919.9|108957|108907|24
1723012530000|2024-08-07 06:35:30|108968.4|108918.4|108972.2|108922.2|108974.5|108924.5|108966.9|108916.9|51
1723012540000|2024-08-07 06:35:40|108972.5|108922.5|108970.2|108920.2|108972.5|108922.5|108969.7|108919.7|41
1723012550000|2024-08-07 06:35:50|108969.6|108919.6|109026.9|108976.9|109037.9|108987.9|108969.4|108919.4|52
1723012560000|2024-08-07 06:36:00|109027.5|108977.5|109023.5|108973.5|109030.4|108980.4|109022.1|108972.1|42
1723012570000|2024-08-07 06:36:10|109024|108974|109003.7|108953.7|109024.6|108974.6|108996.3|108946.3|45
1723012580000|2024-08-07 06:36:20|109003.3|108953.3|108999.6|108949.6|109004|108954|108999.6|108949.6|43
1723012590000|2024-08-07 06:36:30|109000.7|108950.7|109002.1|108952.1|109005.4|108955.4|109000.7|108950.7|48
1723012600000|2024-08-07 06:36:40|109001.7|108951.7|109004|108954|109005.5|108955.5|109001.7|108951.7|23
1723012610000|2024-08-07 06:36:50|109003.7|108953.7|109026|108976|109028.9|108978.9|109003.7|108953.7|45
1723012620000|2024-08-07 06:37:00|109025.4|108975.4|109019.2|108969.2|109027.5|108977.5|109019.1|108969.1|28
1723012630000|2024-08-07 06:37:10|109019.1|108969.1|109016.5|108966.5|109019.1|108969.1|109015.2|108965.2|30
1723012640000|2024-08-07 06:37:20|109014.8|108964.8|108997.1|108947.1|109019.9|108969.9|108997.1|108947.1|39
1723012650000|2024-08-07 06:37:30|108996.9|108946.9|108996.3|108946.3|108996.9|108946.9|108992.4|108942.4|22
1723012660000|2024-08-07 06:37:40|108996.4|108946.4|108997.7|108947.7|109001|108951|108996.2|108946.2|22
1723012670000|2024-08-07 06:37:50|108997|108947|108996.4|108946.4|108997.9|108947.9|108989.7|108939.7|44
1723012680000|2024-08-07 06:38:00|108996.3|108946.3|108996.8|108946.8|108997.9|108947.9|108996|108946|28
1723012690000|2024-08-07 06:38:10|108995|108945|108994.8|108944.8|108995|108945|108992.1|108942.1|31
1723012700000|2024-08-07 06:38:20|108995.1|108945.1|108994.7|108944.7|108998.3|108948.3|108994.5|108944.5|33
1723012710000|2024-08-07 06:38:30|108994.6|108944.6|108996.4|108946.4|108997.3|108947.3|108994.2|108944.2|18
1723012720000|2024-08-07 06:38:40|108996.9|108946.9|108988.2|108938.2|108997.3|108947.3|108988.2|108938.2|26
1723012730000|2024-08-07 06:38:50|108995.9|108945.9|108987|108937|108999|108949|108986|108936|44
1723012740000|2024-08-07 06:39:00|108987.2|108937.2|108984|108934|108987.9|108937.9|108978.8|108928.8|36
1723012750000|2024-08-07 06:39:10|108983.4|108933.4|108981.4|108931.4|108985.5|108935.5|108980.6|108930.6|24
1723012760000|2024-08-07 06:39:20|108981.5|108931.5|108971.4|108921.4|108982.5|108932.5|108971.1|108921.1|28
1723012770000|2024-08-07 06:39:30|108971.3|108921.3|108974.3|108924.3|108974.3|108924.3|108971.3|108921.3|27
1723012780000|2024-08-07 06:39:40|108973.6|108923.6|108964.1|108914.1|108974.7|108924.7|108964|108914|41
1723012790000|2024-08-07 06:39:50|108964.5|108914.5|108972.9|108922.9|108974.7|108924.7|108963.3|108913.3|39
1723012800000|2024-08-07 06:40:00|108972.3|108922.3|108924.9|108874.9|108973|108923|108923.7|108873.7|51
1723012810000|2024-08-07 06:40:10|108924.8|108874.8|108927.3|108877.3|108929.1|108879.1|108919.7|108869.7|47
1723012820000|2024-08-07 06:40:20|108926.9|108876.9|108904|108854|108927.2|108877.2|108903.9|108853.9|44
1723012830000|2024-08-07 06:40:30|108904.3|108854.3|108901.3|108851.3|108904.3|108854.3|108897.5|108847.5|40
1723012840000|2024-08-07 06:40:40|108901.9|108851.9|108899.4|108849.4|108904.5|108854.5|108899.3|108849.3|46
1723012850000|2024-08-07 06:40:50|108899.1|108849.1|108874.3|108824.3|108899.1|108849.1|108870.5|108820.5|51
1723012860000|2024-08-07 06:41:00|108874.7|108824.7|108883.7|108833.7|108883.9|108833.9|108874.7|108824.7|39
1723012870000|2024-08-07 06:41:10|108884|108834|108889.2|108839.2|108890.6|108840.6|108884|108834|44
1723012880000|2024-08-07 06:41:20|108889.3|108839.3|108882.5|108832.5|108893.4|108843.4|108881.6|108831.6|55
1723012890000|2024-08-07 06:41:30|108879|108829|108875|108825|108879|108829|108874.5|108824.5|38
1723012900000|2024-08-07 06:41:40|108875.4|108825.4|108876.5|108826.5|108876.5|108826.5|108874.2|108824.2|21
1723012910000|2024-08-07 06:41:50|108876.4|108826.4|108858.9|108808.9|108878.4|108828.4|108858.9|108808.9|43
1723012920000|2024-08-07 06:42:00|108858.8|108808.8|108870.5|108820.5|108872.1|108822.1|108858.8|108808.8|47
1723012930000|2024-08-07 06:42:10|108874.5|108824.5|108886.3|108836.3|108897.8|108847.8|108874.5|108824.5|41
1723012940000|2024-08-07 06:42:20|108886.6|108836.6|108889.2|108839.2|108889.2|108839.2|108885|108835|29
1723012950000|2024-08-07 06:42:30|108890.3|108840.3|108887|108837|108890.3|108840.3|108885|108835|35
1723012960000|2024-08-07 06:42:40|108887.1|108837.1|108880.6|108830.6|108887.1|108837.1|108880.6|108830.6|40
1723012970000|2024-08-07 06:42:50|108880.9|108830.9|108858.7|108808.7|108880.9|108830.9|108858.7|108808.7|55
1723012980000|2024-08-07 06:43:00|108858.6|108808.6|108863.4|108813.4|108863.4|108813.4|108855.2|108805.2|43
1723012990000|2024-08-07 06:43:10|108863.6|108813.6|108866|108816|108873|108823|108860.1|108810.1|34
1723013000000|2024-08-07 06:43:20|108866.7|108816.7|108867.1|108817.1|108868.2|108818.2|108866.4|108816.4|38
1723013010000|2024-08-07 06:43:30|108866.7|108816.7|108858.3|108808.3|108866.8|108816.8|108857.6|108807.6|32
1723013020000|2024-08-07 06:43:40|108858.2|108808.2|108823.7|108773.7|108858.9|108808.9|108822.5|108772.5|45
1723013030000|2024-08-07 06:43:50|108824|108774|108814.7|108764.7|108825.4|108775.4|108809.6|108759.6|49
1723013040000|2024-08-07 06:44:00|108814.3|108764.3|108824.3|108774.3|108824.4|108774.4|108811.2|108761.2|40
1723013050000|2024-08-07 06:44:10|108824.8|108774.8|108831.6|108781.6|108835.9|108785.9|108824.8|108774.8|40
1723013060000|2024-08-07 06:44:20|108831.7|108781.7|108831.6|108781.6|108832.1|108782.1|108827.9|108777.9|32
1723013070000|2024-08-07 06:44:30|108831.7|108781.7|108830.7|108780.7|108831.8|108781.8|108829.9|108779.9|28
1723013080000|2024-08-07 06:44:40|108829.8|108779.8|108850|108800|108862.1|108812.1|108828.1|108778.1|58
1723013090000|2024-08-07 06:44:50|108850.3|108800.3|108851|108801|108854.5|108804.5|108848.4|108798.4|47
1723013100000|2024-08-07 06:45:00|108851.1|108801.1|108912.4|108862.4|108913.3|108863.3|108851.1|108801.1|53
1723013110000|2024-08-07 06:45:10|108911.9|108861.9|108886.3|108836.3|108914|108864|108880.8|108830.8|53
1723013120000|2024-08-07 06:45:20|108885.6|108835.6|108907.3|108857.3|108908.3|108858.3|108884.9|108834.9|57
1723013130000|2024-08-07 06:45:30|108906.3|108856.3|108906.7|108856.7|108908|108858|108904.7|108854.7|33
1723013140000|2024-08-07 06:45:40|108907.1|108857.1|108909|108859|108909.4|108859.4|108906.7|108856.7|39
1723013150000|2024-08-07 06:45:50|108908.9|108858.9|108935.3|108885.3|108936|108886|108908.6|108858.6|54
1723013160000|2024-08-07 06:46:00|108935.2|108885.2|108933.6|108883.6|108935.3|108885.3|108929.7|108879.7|47
1723013170000|2024-08-07 06:46:10|108933.7|108883.7|108956.1|108906.1|108956.1|108906.1|108918.4|108868.4|56
1723013180000|2024-08-07 06:46:20|108956.2|108906.2|108960|108910|108960.3|108910.3|108952.8|108902.8|43
1723013190000|2024-08-07 06:46:30|108960.8|108910.8|108963|108913|108963.3|108913.3|108959.6|108909.6|39
1723013200000|2024-08-07 06:46:40|108963.1|108913.1|108960.5|108910.5|108965.6|108915.6|108959.1|108909.1|36
1723013210000|2024-08-07 06:46:50|108959.9|108909.9|108939.9|108889.9|108959.9|108909.9|108938.9|108888.9|52
1723013220000|2024-08-07 06:47:00|108939.4|108889.4|108940.7|108890.7|108940.7|108890.7|108937.2|108887.2|46
1723013230000|2024-08-07 06:47:10|108940.6|108890.6|108938.9|108888.9|108942.4|108892.4|108937.7|108887.7|44
1723013240000|2024-08-07 06:47:20|108938|108888|108937.5|108887.5|108940.4|108890.4|108937.1|108887.1|45
1723013250000|2024-08-07 06:47:30|108936.8|108886.8|108936.5|108886.5|108936.8|108886.8|108913.3|108863.3|48
1723013260000|2024-08-07 06:47:40|108936.2|108886.2|108928.8|108878.8|108938|108888|108925|108875|48
1723013270000|2024-08-07 06:47:50|108928.5|108878.5|108908.5|108858.5|108929.3|108879.3|108908.5|108858.5|41
1723013280000|2024-08-07 06:48:00|108908.4|108858.4|108898.4|108848.4|108908.4|108858.4|108897.7|108847.7|45
1723013290000|2024-08-07 06:48:10|108898.7|108848.7|108907.5|108857.5|108907.8|108857.8|108891.3|108841.3|45
1723013300000|2024-08-07 06:48:20|108907.9|108857.9|108910.8|108860.8|108911.4|108861.4|108907.8|108857.8|50
1723013310000|2024-08-07 06:48:30|108911|108861|108907.3|108857.3|108911.7|108861.7|108906|108856|34
1723013320000|2024-08-07 06:48:40|108907|108857|108906.2|108856.2|108910.4|108860.4|108905.6|108855.6|44
1723013330000|2024-08-07 06:48:50|108906.1|108856.1|108900.8|108850.8|108906.4|108856.4|108895.9|108845.9|44
1723013340000|2024-08-07 06:49:00|108900.7|108850.7|108898.5|108848.5|108901.8|108851.8|108897.3|108847.3|44
1723013350000|2024-08-07 06:49:10|108898.6|108848.6|108883.2|108833.2|108898.6|108848.6|108879.4|108829.4|49
1723013360000|2024-08-07 06:49:20|108882.9|108832.9|108881.3|108831.3|108883.1|108833.1|108880.2|108830.2|39
1723013370000|2024-08-07 06:49:30|108881.2|108831.2|108866.8|108816.8|108882.7|108832.7|108866.8|108816.8|37
1723013380000|2024-08-07 06:49:40|108863.3|108813.3|108866.8|108816.8|108868.8|108818.8|108856.3|108806.3|59
1723013390000|2024-08-07 06:49:50|108866.7|108816.7|108864.4|108814.4|108866.7|108816.7|108862.8|108812.8|31
1723013400000|2024-08-07 06:50:00|108864|108814|108870.6|108820.6|108876.7|108826.7|108855.4|108805.4|48
1723013410000|2024-08-07 06:50:10|108870.7|108820.7|108841.7|108791.7|108870.8|108820.8|108841.1|108791.1|35
1723013420000|2024-08-07 06:50:20|108841.6|108791.6|108817.8|108767.8|108841.9|108791.9|108817.7|108767.7|32
1723013430000|2024-08-07 06:50:30|108817|108767|108819.8|108769.8|108822.7|108772.7|108816.9|108766.9|34
1723013440000|2024-08-07 06:50:40|108819.2|108769.2|108819.3|108769.3|108820.9|108770.9|108818.4|108768.4|35
1723013450000|2024-08-07 06:50:50|108810.7|108760.7|108799.4|108749.4|108810.7|108760.7|108792.3|108742.3|59
1723013460000|2024-08-07 06:51:00|108798.3|108748.3|108786.1|108736.1|108798.3|108748.3|108786.1|108736.1|38
1723013470000|2024-08-07 06:51:10|108786.4|108736.4|108788.4|108738.4|108790.4|108740.4|108781.8|108731.8|35
1723013480000|2024-08-07 06:51:20|108788.3|108738.3|108789.5|108739.5|108790.6|108740.6|108787.5|108737.5|34
1723013490000|2024-08-07 06:51:30|108789.8|108739.8|108777.6|108727.6|108790.1|108740.1|108775.6|108725.6|40
1723013500000|2024-08-07 06:51:40|108777.3|108727.3|108770.5|108720.5|108777.3|108727.3|108768.3|108718.3|45
1723013510000|2024-08-07 06:51:50|108770.7|108720.7|108751.1|108701.1|108772.3|108722.3|108751.1|108701.1|44
1723013520000|2024-08-07 06:52:00|108751.2|108701.2|108740.5|108690.5|108751.2|108701.2|108740.1|108690.1|40
1723013530000|2024-08-07 06:52:10|108740.4|108690.4|108757.7|108707.7|108765.2|108715.2|108739|108689|49
1723013540000|2024-08-07 06:52:20|108757.9|108707.9|108747.7|108697.7|108758.6|108708.6|108747.7|108697.7|35
1723013550000|2024-08-07 06:52:30|108746.9|108696.9|108758.6|108708.6|108761.8|108711.8|108746.3|108696.3|44
1723013560000|2024-08-07 06:52:40|108758.5|108708.5|108759.3|108709.3|108760.5|108710.5|108757.1|108707.1|24
1723013570000|2024-08-07 06:52:50|108759.2|108709.2|108756.8|108706.8|108764.6|108714.6|108752.3|108702.3|38
1723013580000|2024-08-07 06:53:00|108757.2|108707.2|108758.1|108708.1|108762.7|108712.7|108757.2|108707.2|29
1723013590000|2024-08-07 06:53:10|108758.5|108708.5|108763.7|108713.7|108764.8|108714.8|108758.4|108708.4|35
1723013600000|2024-08-07 06:53:20|108763.8|108713.8|108760.7|108710.7|108763.8|108713.8|108760.3|108710.3|23
1723013610000|2024-08-07 06:53:30|108760.6|108710.6|108773.1|108723.1|108774.9|108724.9|108760.6|108710.6|33
1723013620000|2024-08-07 06:53:40|108773|108723|108772.1|108722.1|108773.2|108723.2|108771.5|108721.5|11
1723013630000|2024-08-07 06:53:50|108772.5|108722.5|108772.3|108722.3|108774.5|108724.5|108772.3|108722.3|14
1723013640000|2024-08-07 06:54:00|108772.4|108722.4|108772.7|108722.7|108773.9|108723.9|108772.4|108722.4|16
1723013650000|2024-08-07 06:54:10|108772.6|108722.6|108771.8|108721.8|108773.2|108723.2|108771.7|108721.7|26
1723013660000|2024-08-07 06:54:20|108770.7|108720.7|108764.8|108714.8|108770.8|108720.8|108764.8|108714.8|34
1723013670000|2024-08-07 06:54:30|108763.3|108713.3|108783.3|108733.3|108788.1|108738.1|108763.3|108713.3|38
1723013680000|2024-08-07 06:54:40|108782.9|108732.9|108800.1|108750.1|108803.8|108753.8|108782.7|108732.7|36
1723013690000|2024-08-07 06:54:50|108800.4|108750.4|108797.3|108747.3|108810.5|108760.5|108792.7|108742.7|39
1723013700000|2024-08-07 06:55:00|108798.2|108748.2|108799.6|108749.6|108804.3|108754.3|108796.5|108746.5|33
1723013710000|2024-08-07 06:55:10|108799.3|108749.3|108796.2|108746.2|108805.2|108755.2|108796|108746|39
1723013720000|2024-08-07 06:55:20|108798|108748|108798.1|108748.1|108802.1|108752.1|108792.9|108742.9|35
1723013730000|2024-08-07 06:55:30|108798|108748|108795.3|108745.3|108808.5|108758.5|108793|108743|47
1723013740000|2024-08-07 06:55:40|108796.3|108746.3|108790.7|108740.7|108796.7|108746.7|108787.4|108737.4|47
1723013750000|2024-08-07 06:55:50|108790.1|108740.1|108812.6|108762.6|108812.6|108762.6|108790|108740|51
1723013760000|2024-08-07 06:56:00|108811.9|108761.9|108810.6|108760.6|108821.3|108771.3|108809.4|108759.4|55
1723013770000|2024-08-07 06:56:10|108810.3|108760.3|108810.2|108760.2|108810.3|108760.3|108797.6|108747.6|46
1723013780000|2024-08-07 06:56:20|108810|108760|108815.5|108765.5|108816.8|108766.8|108809.1|108759.1|39
1723013790000|2024-08-07 06:56:30|108816.6|108766.6|108821.5|108771.5|108822.7|108772.7|108811.5|108761.5|48
1723013800000|2024-08-07 06:56:40|108821.2|108771.2|108829.7|108779.7|108834.3|108784.3|108819.7|108769.7|40
1723013810000|2024-08-07 06:56:50|108829.9|108779.9|108827.7|108777.7|108833.1|108783.1|108827.7|108777.7|46
1723013820000|2024-08-07 06:57:00|108826.8|108776.8|108826.8|108776.8|108828.8|108778.8|108825.3|108775.3|26
1723013830000|2024-08-07 06:57:10|108827|108777|108826.7|108776.7|108833.2|108783.2|108826|108776|47
1723013840000|2024-08-07 06:57:20|108826.9|108776.9|108852.9|108802.9|108852.9|108802.9|108826.9|108776.9|44
1723013850000|2024-08-07 06:57:30|108852.4|108802.4|108864.7|108814.7|108866.1|108816.1|108847.9|108797.9|58
1723013860000|2024-08-07 06:57:40|108864.8|108814.8|108866.7|108816.7|108869.7|108819.7|108861.6|108811.6|51
1723013870000|2024-08-07 06:57:50|108867|108817|108874.5|108824.5|108882.9|108832.9|108864|108814|46
1723013880000|2024-08-07 06:58:00|108875.5|108825.5|108862.8|108812.8|108876.9|108826.9|108860.3|108810.3|58
1723013890000|2024-08-07 06:58:10|108862|108812|108853.6|108803.6|108862|108812|108845.9|108795.9|38
1723013900000|2024-08-07 06:58:20|108852.7|108802.7|108852.9|108802.9|108853.5|108803.5|108849.2|108799.2|40
1723013910000|2024-08-07 06:58:30|108852.8|108802.8|108841.5|108791.5|108853.1|108803.1|108841.5|108791.5|39
1723013920000|2024-08-07 06:58:40|108841.3|108791.3|108826.6|108776.6|108843.1|108793.1|108819.7|108769.7|52
1723013930000|2024-08-07 06:58:50|108826.7|108776.7|108835.9|108785.9|108838.3|108788.3|108826.7|108776.7|44
1723013940000|2024-08-07 06:59:00|108836.5|108786.5|108840.3|108790.3|108841.9|108791.9|108835.8|108785.8|66
1723013950000|2024-08-07 06:59:10|108840.7|108790.7|108838.7|108788.7|108850.9|108800.9|108837.9|108787.9|67
1723013960000|2024-08-07 06:59:20|108836.3|108786.3|108830.6|108780.6|108836.3|108786.3|108828|108778|70
1723013970000|2024-08-07 06:59:30|108830.5|108780.5|108829.8|108779.8|108831|108781|108827.6|108777.6|53
1723013980000|2024-08-07 06:59:40|108830.3|108780.3|108828.2|108778.2|108830.3|108780.3|108821.4|108771.4|43
1723013990000|2024-08-07 06:59:50|108827.6|108777.6|108785.1|108735.1|108828.2|108778.2|108782.1|108732.1|43
1723014000000|2024-08-07 07:00:00|108781.8|108731.8|108804.3|108754.3|108812.2|108762.2|108780.7|108730.7|72
1723014010000|2024-08-07 07:00:10|108805.5|108755.5|108806.2|108756.2|108815.9|108765.9|108799.1|108749.1|66
1723014020000|2024-08-07 07:00:20|108806.1|108756.1|108808|108758|108809.5|108759.5|108798.4|108748.4|61
1723014030000|2024-08-07 07:00:30|108808.4|108758.4|108824|108774|108827|108777|108808.2|108758.2|52
1723014040000|2024-08-07 07:00:40|108824.6|108774.6|108814.8|108764.8|108824.9|108774.9|108811|108761|50
1723014050000|2024-08-07 07:00:50|108814.7|108764.7|108828|108778|108828.3|108778.3|108814.7|108764.7|42
1723014060000|2024-08-07 07:01:00|108828.3|108778.3|108825.3|108775.3|108842.6|108792.6|108814.2|108764.2|69
1723014070000|2024-08-07 07:01:10|108825.2|108775.2|108833.3|108783.3|108838.6|108788.6|108825.2|108775.2|62
1723014080000|2024-08-07 07:01:20|108833.4|108783.4|108827.6|108777.6|108837.5|108787.5|108825|108775|39
1723014090000|2024-08-07 07:01:30|108827.2|108777.2|108834.2|108784.2|108834.8|108784.8|108827.2|108777.2|38
1723014100000|2024-08-07 07:01:40|108833.9|108783.9|108833.1|108783.1|108835.8|108785.8|108829.7|108779.7|53
1723014110000|2024-08-07 07:01:50|108833.6|108783.6|108819|108769|108833.9|108783.9|108818.5|108768.5|53
1723014120000|2024-08-07 07:02:00|108817.6|108767.6|108829.9|108779.9|108837.5|108787.5|108807.3|108757.3|60
1723014130000|2024-08-07 07:02:10|108830.2|108780.2|108840.9|108790.9|108842.3|108792.3|108824.4|108774.4|52
1723014140000|2024-08-07 07:02:20|108841|108791|108836.3|108786.3|108842.6|108792.6|108826.1|108776.1|47
1723014150000|2024-08-07 07:02:30|108835.4|108785.4|108840.2|108790.2|108841.7|108791.7|108828.3|108778.3|53
1723014160000|2024-08-07 07:02:40|108838.6|108788.6|108820.5|108770.5|108839.6|108789.6|108820.5|108770.5|47
1723014170000|2024-08-07 07:02:50|108820.8|108770.8|108828.9|108778.9|108830.8|108780.8|108819.7|108769.7|57
1723014180000|2024-08-07 07:03:00|108828.3|108778.3|108809.9|108759.9|108828.3|108778.3|108809.1|108759.1|63
1723014190000|2024-08-07 07:03:10|108810.4|108760.4|108814.3|108764.3|108814.3|108764.3|108799.7|108749.7|56
1723014200000|2024-08-07 07:03:20|108820.4|108770.4|108782.4|108732.4|108821.6|108771.6|108778.8|108728.8|57
1723014210000|2024-08-07 07:03:30|108782.3|108732.3|108772.6|108722.6|108783|108733|108769.5|108719.5|58
1723014220000|2024-08-07 07:03:40|108773.3|108723.3|108761.1|108711.1|108781.2|108731.2|108760.2|108710.2|61
1723014230000|2024-08-07 07:03:50|108762.1|108712.1|108789.8|108739.8|108789.8|108739.8|108759.4|108709.4|53
1723014240000|2024-08-07 07:04:00|108790.2|108740.2|108776.9|108726.9|108790.2|108740.2|108767.8|108717.8|65
1723014250000|2024-08-07 07:04:10|108778.3|108728.3|108769|108719|108780|108730|108760.9|108710.9|54
1723014260000|2024-08-07 07:04:20|108768.7|108718.7|108780.5|108730.5|108780.5|108730.5|108766.8|108716.8|47
1723014270000|2024-08-07 07:04:30|108780.3|108730.3|108780.7|108730.7|108780.8|108730.8|108777.9|108727.9|35
1723014280000|2024-08-07 07:04:40|108780.6|108730.6|108786.4|108736.4|108787|108737|108776.8|108726.8|43
1723014290000|2024-08-07 07:04:50|108785.8|108735.8|108791.3|108741.3|108796.9|108746.9|108781.8|108731.8|43
1723014300000|2024-08-07 07:05:00|108791.1|108741.1|108797.5|108747.5|108798.6|108748.6|108791.1|108741.1|31
1723014310000|2024-08-07 07:05:10|108808.2|108758.2|108807.3|108757.3|108810.8|108760.8|108796.3|108746.3|53
1723014320000|2024-08-07 07:05:20|108807.5|108757.5|108795|108745|108808.6|108758.6|108786.8|108736.8|50
1723014330000|2024-08-07 07:05:30|108794.2|108744.2|108784|108734|108795.7|108745.7|108780.6|108730.6|56
1723014340000|2024-08-07 07:05:40|108787|108737|108776|108726|108790.5|108740.5|108774.1|108724.1|56
1723014350000|2024-08-07 07:05:50|108778.4|108728.4|108755.7|108705.7|108779|108729|108750|108700|53
1723014360000|2024-08-07 07:06:00|108755.6|108705.6|108764.5|108714.5|108775.7|108725.7|108754.5|108704.5|54
1723014370000|2024-08-07 07:06:10|108765.7|108715.7|108766|108716|108767.5|108717.5|108759.1|108709.1|55
1723014380000|2024-08-07 07:06:20|108766.2|108716.2|108766.1|108716.1|108773.9|108723.9|108759.3|108709.3|63
1723014390000|2024-08-07 07:06:30|108766.8|108716.8|108759.9|108709.9|108772.7|108722.7|108759.2|108709.2|54
1723014400000|2024-08-07 07:06:40|108759.6|108709.6|108754.5|108704.5|108759.6|108709.6|108754.4|108704.4|45
1723014410000|2024-08-07 07:06:50|108754.7|108704.7|108737.9|108687.9|108755.2|108705.2|108737.6|108687.6|57
1723014420000|2024-08-07 07:07:00|108738|108688|108696.1|108646.1|108738.2|108688.2|108696.1|108646.1|64
1723014430000|2024-08-07 07:07:10|108696.9|108646.9|108702.1|108652.1|108706.2|108656.2|108695.4|108645.4|55
1723014440000|2024-08-07 07:07:20|108701.2|108651.2|108715|108665|108715.4|108665.4|108693.8|108643.8|48
1723014450000|2024-08-07 07:07:30|108715.2|108665.2|108716.2|108666.2|108716.2|108666.2|108713|108663|24
1723014460000|2024-08-07 07:07:40|108716.1|108666.1|108724.6|108674.6|108728|108678|108715.8|108665.8|59
1723014470000|2024-08-07 07:07:50|108723.5|108673.5|108711.6|108661.6|108723.5|108673.5|108709.6|108659.6|44
1723014480000|2024-08-07 07:08:00|108712.5|108662.5|108727.1|108677.1|108727.1|108677.1|108712.5|108662.5|53
1723014490000|2024-08-07 07:08:10|108725.1|108675.1|108721.7|108671.7|108731.8|108681.8|108721.6|108671.6|50
1723014500000|2024-08-07 07:08:20|108721.9|108671.9|108721.8|108671.8|108727.1|108677.1|108716.1|108666.1|54
1723014510000|2024-08-07 07:08:30|108722.1|108672.1|108730.5|108680.5|108733.8|108683.8|108722.1|108672.1|34
1723014520000|2024-08-07 07:08:40|108730.2|108680.2|108716.9|108666.9|108732.2|108682.2|108716.9|108666.9|48
1723014530000|2024-08-07 07:08:50|108717.3|108667.3|108704.3|108654.3|108718.5|108668.5|108703.3|108653.3|33
1723014540000|2024-08-07 07:09:00|108705.4|108655.4|108714.9|108664.9|108714.9|108664.9|108705.4|108655.4|37
1723014550000|2024-08-07 07:09:10|108714.8|108664.8|108716.2|108666.2|108717.4|108667.4|108711.5|108661.5|36
1723014560000|2024-08-07 07:09:20|108716.3|108666.3|108713.2|108663.2|108720.7|108670.7|108712.4|108662.4|40
1723014570000|2024-08-07 07:09:30|108713.5|108663.5|108730.1|108680.1|108731.9|108681.9|108713.1|108663.1|45
1723014580000|2024-08-07 07:09:40|108729.5|108679.5|108703.6|108653.6|108729.5|108679.5|108703.5|108653.5|56
1723014590000|2024-08-07 07:09:50|108703.9|108653.9|108688.4|108638.4|108703.9|108653.9|108687.8|108637.8|42
1723014600000|2024-08-07 07:10:00|108687.9|108637.9|108678.9|108628.9|108688.2|108638.2|108668.6|108618.6|55
1723014610000|2024-08-07 07:10:10|108677.2|108627.2|108676.1|108626.1|108686.7|108636.7|108661.5|108611.5|67
1723014620000|2024-08-07 07:10:20|108677.6|108627.6|108682.8|108632.8|108689|108639|108668.1|108618.1|63
1723014630000|2024-08-07 07:10:30|108682.9|108632.9|108681|108631|108684.7|108634.7|108673.4|108623.4|51
1723014640000|2024-08-07 07:10:40|108679.6|108629.6|108682|108632|108684.1|108634.1|108675.8|108625.8|39
1723014650000|2024-08-07 07:10:50|108681.9|108631.9|108675.9|108625.9|108681.9|108631.9|108670.2|108620.2|39
1723014660000|2024-08-07 07:11:00|108675.7|108625.7|108681.9|108631.9|108682.9|108632.9|108671|108621|45
1723014670000|2024-08-07 07:11:10|108681.6|108631.6|108682.7|108632.7|108683.8|108633.8|108679.2|108629.2|31
1723014680000|2024-08-07 07:11:20|108683|108633|108669.8|108619.8|108685.2|108635.2|108663.5|108613.5|50
1723014690000|2024-08-07 07:11:30|108669.7|108619.7|108665.9|108615.9|108675.6|108625.6|108665.9|108615.9|46
1723014700000|2024-08-07 07:11:40|108665.5|108615.5|108661.8|108611.8|108667|108617|108660.1|108610.1|44
1723014710000|2024-08-07 07:11:50|108661.1|108611.1|108660.4|108610.4|108668.9|108618.9|108660.4|108610.4|40
1723014720000|2024-08-07 07:12:00|108660.5|108610.5|108664.5|108614.5|108666|108616|108659.4|108609.4|51
1723014730000|2024-08-07 07:12:10|108664.8|108614.8|108671.3|108621.3|108671.3|108621.3|108664.6|108614.6|29
1723014740000|2024-08-07 07:12:20|108670.9|108620.9|108670.8|108620.8|108672.6|108622.6|108663.5|108613.5|49
1723014750000|2024-08-07 07:12:30|108670.9|108620.9|108699.7|108649.7|108699.7|108649.7|108668.4|108618.4|59
1723014760000|2024-08-07 07:12:40|108702.8|108652.8|108728.5|108678.5|108728.5|108678.5|108702.8|108652.8|56
1723014770000|2024-08-07 07:12:50|108727.9|108677.9|108758.9|108708.9|108763.5|108713.5|108727.2|108677.2|63
1723014780000|2024-08-07 07:13:00|108759.3|108709.3|108776.4|108726.4|108776.4|108726.4|108758.3|108708.3|48
1723014790000|2024-08-07 07:13:10|108777.5|108727.5|108789.8|108739.8|108789.8|108739.8|108774.8|108724.8|54
1723014800000|2024-08-07 07:13:20|108789.5|108739.5|108787.4|108737.4|108791|108741|108784.6|108734.6|55
1723014810000|2024-08-07 07:13:30|108786.9|108736.9|108770.2|108720.2|108788.4|108738.4|108770.2|108720.2|39
1723014820000|2024-08-07 07:13:40|108770.3|108720.3|108776|108726|108777.2|108727.2|108770.3|108720.3|35
1723014830000|2024-08-07 07:13:50|108776.4|108726.4|108781|108731|108784.7|108734.7|108762.9|108712.9|54
1723014840000|2024-08-07 07:14:00|108775.7|108725.7|108757.1|108707.1|108778.1|108728.1|108754.6|108704.6|60
1723014850000|2024-08-07 07:14:10|108757.6|108707.6|108775.5|108725.5|108777.3|108727.3|108754.6|108704.6|58
1723014860000|2024-08-07 07:14:20|108775.2|108725.2|108763.6|108713.6|108783.4|108733.4|108763.6|108713.6|39
1723014870000|2024-08-07 07:14:30|108763.7|108713.7|108723.3|108673.3|108763.7|108713.7|108718|108668|60
1723014880000|2024-08-07 07:14:40|108724.9|108674.9|108724.6|108674.6|108731.6|108681.6|108723.1|108673.1|46
1723014890000|2024-08-07 07:14:50|108726.2|108676.2|108728.3|108678.3|108736.7|108686.7|108722.9|108672.9|51
1723014900000|2024-08-07 07:15:00|108728.7|108678.7|108719.8|108669.8|108732.7|108682.7|108719.6|108669.6|49
1723014910000|2024-08-07 07:15:10|108719.6|108669.6|108693.8|108643.8|108719.6|108669.6|108692.8|108642.8|42
1723014920000|2024-08-07 07:15:20|108694.2|108644.2|108683.9|108633.9|108694.3|108644.3|108681.7|108631.7|47
1723014930000|2024-08-07 07:15:30|108685.1|108635.1|108689.2|108639.2|108691.2|108641.2|108681.9|108631.9|44
1723014940000|2024-08-07 07:15:40|108688.8|108638.8|108675.5|108625.5|108688.8|108638.8|108674.3|108624.3|47
1723014950000|2024-08-07 07:15:50|108675.6|108625.6|108678.8|108628.8|108683|108633|108675.3|108625.3|43
1723014960000|2024-08-07 07:16:00|108679.1|108629.1|108678.7|108628.7|108686.2|108636.2|108678.4|108628.4|50
1723014970000|2024-08-07 07:16:10|108678.6|108628.6|108675.8|108625.8|108679.9|108629.9|108673.5|108623.5|37
1723014980000|2024-08-07 07:16:20|108675.2|108625.2|108675.9|108625.9|108677.6|108627.6|108671.5|108621.5|41
1723014990000|2024-08-07 07:16:30|108692.9|108642.9|108677.5|108627.5|108699.7|108649.7|108675.8|108625.8|49
1723015000000|2024-08-07 07:16:40|108680.3|108630.3|108674.4|108624.4|108682.4|108632.4|108671.5|108621.5|53
1723015010000|2024-08-07 07:16:50|108674.7|108624.7|108682.7|108632.7|108682.7|108632.7|108674.7|108624.7|50
1723015020000|2024-08-07 07:17:00|108684.5|108634.5|108687|108637|108691.9|108641.9|108679.5|108629.5|47
1723015030000|2024-08-07 07:17:10|108687.2|108637.2|108682.9|108632.9|108687.2|108637.2|108670.8|108620.8|60
1723015040000|2024-08-07 07:17:20|108684.3|108634.3|108692.7|108642.7|108692.7|108642.7|108682.9|108632.9|39
1723015050000|2024-08-07 07:17:30|108692.8|108642.8|108697.7|108647.7|108698.9|108648.9|108686.6|108636.6|55
1723015060000|2024-08-07 07:17:40|108698.2|108648.2|108693.4|108643.4|108698.8|108648.8|108691.1|108641.1|46
1723015070000|2024-08-07 07:17:50|108693.6|108643.6|108688.5|108638.5|108695.1|108645.1|108684|108634|57
1723015080000|2024-08-07 07:18:00|108689.5|108639.5|108689.7|108639.7|108697.3|108647.3|108679.3|108629.3|56
1723015090000|2024-08-07 07:18:10|108689.4|108639.4|108704|108654|108707.2|108657.2|108689.4|108639.4|54
1723015100000|2024-08-07 07:18:20|108704.2|108654.2|108737|108687|108737|108687|108703.7|108653.7|49
1723015110000|2024-08-07 07:18:30|108736|108686|108701.7|108651.7|108736|108686|108698.5|108648.5|62
1723015120000|2024-08-07 07:18:40|108701.8|108651.8|108697.3|108647.3|108704.9|108654.9|108696.3|108646.3|42
1723015130000|2024-08-07 07:18:50|108697.6|108647.6|108706.4|108656.4|108710.4|108660.4|108697.6|108647.6|52
1723015140000|2024-08-07 07:19:00|108707|108657|108722.4|108672.4|108731.5|108681.5|108700.6|108650.6|66
1723015150000|2024-08-07 07:19:10|108724.9|108674.9|108734.3|108684.3|108740.2|108690.2|108724.3|108674.3|47
1723015160000|2024-08-07 07:19:20|108735|108685|108737.7|108687.7|108745.2|108695.2|108729.4|108679.4|53
1723015170000|2024-08-07 07:19:30|108733.7|108683.7|108737|108687|108744.1|108694.1|108731.4|108681.4|55
1723015180000|2024-08-07 07:19:40|108737.2|108687.2|108722.3|108672.3|108738.8|108688.8|108721.7|108671.7|56
1723015190000|2024-08-07 07:19:50|108722.7|108672.7|108732.6|108682.6|108733.4|108683.4|108719.3|108669.3|45
1723015200000|2024-08-07 07:20:00|108733|108683|108739.5|108689.5|108739.5|108689.5|108724.5|108674.5|72
1723015210000|2024-08-07 07:20:10|108739.4|108689.4|108770.9|108720.9|108773.4|108723.4|108735.7|108685.7|65
1723015220000|2024-08-07 07:20:20|108770.4|108720.4|108764.9|108714.9|108770.8|108720.8|108756.8|108706.8|55
1723015230000|2024-08-07 07:20:30|108765.8|108715.8|108767.9|108717.9|108768|108718|108753.4|108703.4|42
1723015240000|2024-08-07 07:20:40|108767.6|108717.6|108789.5|108739.5|108794|108744|108767.6|108717.6|67
1723015250000|2024-08-07 07:20:50|108789.4|108739.4|108784|108734|108789.4|108739.4|108766.9|108716.9|59
1723015260000|2024-08-07 07:21:00|108783.9|108733.9|108768.3|108718.3|108788.2|108738.2|108758.7|108708.7|67
1723015270000|2024-08-07 07:21:10|108767.9|108717.9|108773.2|108723.2|108773.2|108723.2|108756.1|108706.1|51
1723015280000|2024-08-07 07:21:20|108772.7|108722.7|108770.7|108720.7|108776.9|108726.9|108769.8|108719.8|57
1723015290000|2024-08-07 07:21:30|108771.1|108721.1|108763.5|108713.5|108771.1|108721.1|108758.5|108708.5|51
1723015300000|2024-08-07 07:21:40|108763.4|108713.4|108754|108704|108763.4|108713.4|108753.6|108703.6|33
1723015310000|2024-08-07 07:21:50|108754.5|108704.5|108762.3|108712.3|108762.3|108712.3|108748.2|108698.2|54
1723015320000|2024-08-07 07:22:00|108761.7|108711.7|108763.2|108713.2|108767.5|108717.5|108757.4|108707.4|44
1723015330000|2024-08-07 07:22:10|108763.4|108713.4|108765.6|108715.6|108782.2|108732.2|108759.1|108709.1|63
1723015340000|2024-08-07 07:22:20|108766.3|108716.3|108779.9|108729.9|108780|108730|108766.3|108716.3|57
1723015350000|2024-08-07 07:22:30|108782.1|108732.1|108758.9|108708.9|108784.9|108734.9|108758.9|108708.9|53
1723015360000|2024-08-07 07:22:40|108759.4|108709.4|108769.5|108719.5|108770.5|108720.5|108758.2|108708.2|54
1723015370000|2024-08-07 07:22:50|108769|108719|108770.4|108720.4|108778.7|108728.7|108767.9|108717.9|64
1723015380000|2024-08-07 07:23:00|108769.6|108719.6|108794.7|108744.7|108795.3|108745.3|108769.6|108719.6|56
1723015390000|2024-08-07 07:23:10|108795.2|108745.2|108792.7|108742.7|108803.3|108753.3|108791.5|108741.5|61
1723015400000|2024-08-07 07:23:20|108792.9|108742.9|108782.3|108732.3|108792.9|108742.9|108776.4|108726.4|49
1723015410000|2024-08-07 07:23:30|108783.6|108733.6|108760.6|108710.6|108783.6|108733.6|108760.6|108710.6|52
1723015420000|2024-08-07 07:23:40|108759.2|108709.2|108787.1|108737.1|108787.1|108737.1|108758.9|108708.9|65
1723015430000|2024-08-07 07:23:50|108788.2|108738.2|108783.1|108733.1|108795.9|108745.9|108774.6|108724.6|59
1723015440000|2024-08-07 07:24:00|108786.4|108736.4|108795.3|108745.3|108798.2|108748.2|108786.4|108736.4|45
1723015450000|2024-08-07 07:24:10|108794.9|108744.9|108789.7|108739.7|108795.8|108745.8|108784.5|108734.5|52
1723015460000|2024-08-07 07:24:20|108789.8|108739.8|108777.3|108727.3|108791.1|108741.1|108775.6|108725.6|50
1723015470000|2024-08-07 07:24:30|108777.7|108727.7|108774.7|108724.7|108777.7|108727.7|108769.8|108719.8|43
1723015480000|2024-08-07 07:24:40|108775|108725|108794.3|108744.3|108797.4|108747.4|108773.3|108723.3|59
1723015490000|2024-08-07 07:24:50|108794|108744|108779.6|108729.6|108794.5|108744.5|108779.6|108729.6|55
1723015500000|2024-08-07 07:25:00|108781.8|108731.8|108781.4|108731.4|108792.3|108742.3|108781.3|108731.3|47
1723015510000|2024-08-07 07:25:10|108781.6|108731.6|108764.5|108714.5|108784.2|108734.2|108757.1|108707.1|50
1723015520000|2024-08-07 07:25:20|108764.6|108714.6|108743.5|108693.5|108764.6|108714.6|108743.5|108693.5|48
1723015530000|2024-08-07 07:25:30|108743.3|108693.3|108743.7|108693.7|108745.5|108695.5|108742.2|108692.2|45
1723015540000|2024-08-07 07:25:40|108744|108694|108748.5|108698.5|108748.6|108698.6|108741.7|108691.7|43
1723015550000|2024-08-07 07:25:50|108748.4|108698.4|108757.7|108707.7|108759.3|108709.3|108747.4|108697.4|44
1723015560000|2024-08-07 07:26:00|108758.3|108708.3|108755.9|108705.9|108758.3|108708.3|108754.2|108704.2|30
1723015570000|2024-08-07 07:26:10|108754.7|108704.7|108744.3|108694.3|108756|108706|108742.8|108692.8|50
1723015580000|2024-08-07 07:26:20|108745.7|108695.7|108741.1|108691.1|108749.5|108699.5|108738.7|108688.7|59
1723015590000|2024-08-07 07:26:30|108740.5|108690.5|108741.7|108691.7|108745.4|108695.4|108738.9|108688.9|47
1723015600000|2024-08-07 07:26:40|108744.1|108694.1|108774.3|108724.3|108774.3|108724.3|108744.1|108694.1|64
1723015610000|2024-08-07 07:26:50|108775|108725|108778.6|108728.6|108780.4|108730.4|108764|108714|57
1723015620000|2024-08-07 07:27:00|108777.3|108727.3|108772.5|108722.5|108782.9|108732.9|108767.3|108717.3|61
1723015630000|2024-08-07 07:27:10|108773|108723|108761.9|108711.9|108773.4|108723.4|108760.1|108710.1|50
1723015640000|2024-08-07 07:27:20|108762.1|108712.1|108757.6|108707.6|108769.7|108719.7|108756.6|108706.6|46
1723015650000|2024-08-07 07:27:30|108758.9|108708.9|108759.1|108709.1|108760.6|108710.6|108754.3|108704.3|57
1723015660000|2024-08-07 07:27:40|108758.7|108708.7|108745.8|108695.8|108758.7|108708.7|108733.7|108683.7|49
1723015670000|2024-08-07 07:27:50|108748.8|108698.8|108745.1|108695.1|108757.1|108707.1|108745.1|108695.1|38
1723015680000|2024-08-07 07:28:00|108745.5|108695.5|108733.4|108683.4|108745.5|108695.5|108729.4|108679.4|62
1723015690000|2024-08-07 07:28:10|108735.9|108685.9|108735.2|108685.2|108738.1|108688.1|108733.1|108683.1|49
1723015700000|2024-08-07 07:28:20|108731.2|108681.2|108741.5|108691.5|108747.6|108697.6|108727.4|108677.4|53
1723015710000|2024-08-07 07:28:30|108741.7|108691.7|108747.7|108697.7|108754.2|108704.2|108740.7|108690.7|50
1723015720000|2024-08-07 07:28:40|108747.6|108697.6|108746.9|108696.9|108754.5|108704.5|108745|108695|49
1723015730000|2024-08-07 07:28:50|108747.3|108697.3|108754.4|108704.4|108756.6|108706.6|108739.9|108689.9|50
1723015740000|2024-08-07 07:29:00|108754.3|108704.3|108739.4|108689.4|108754.8|108704.8|108738.3|108688.3|52
1723015750000|2024-08-07 07:29:10|108739.3|108689.3|108738.8|108688.8|108740|108690|108737.2|108687.2|29
1723015760000|2024-08-07 07:29:20|108739.3|108689.3|108740.2|108690.2|108744.1|108694.1|108739.3|108689.3|40
1723015770000|2024-08-07 07:29:30|108740|108690|108762.4|108712.4|108763.3|108713.3|108740|108690|48
1723015780000|2024-08-07 07:29:40|108762.3|108712.3|108760.9|108710.9|108765.1|108715.1|108760.9|108710.9|32
1723015790000|2024-08-07 07:29:50|108762.7|108712.7|108778.4|108728.4|108783.3|108733.3|108762.7|108712.7|48
1723015800000|2024-08-07 07:30:00|108778.5|108728.5|108749.2|108699.2|108778.9|108728.9|108745.5|108695.5|59
1723015810000|2024-08-07 07:30:10|108748.7|108698.7|108752.5|108702.5|108753.1|108703.1|108738.3|108688.3|61
1723015820000|2024-08-07 07:30:20|108752.1|108702.1|108747|108697|108752.4|108702.4|108744.8|108694.8|49
1723015830000|2024-08-07 07:30:30|108746.8|108696.8|108743.5|108693.5|108749|108699|108742.9|108692.9|34
1723015840000|2024-08-07 07:30:40|108743|108693|108736.5|108686.5|108754.6|108704.6|108736.5|108686.5|55
1723015850000|2024-08-07 07:30:50|108735.4|108685.4|108732.1|108682.1|108735.4|108685.4|108722.2|108672.2|51
1723015860000|2024-08-07 07:31:00|108731.7|108681.7|108744.7|108694.7|108745.1|108695.1|108731.7|108681.7|41
1723015870000|2024-08-07 07:31:10|108744|108694|108754.3|108704.3|108759.2|108709.2|108742.1|108692.1|60
1723015880000|2024-08-07 07:31:20|108754.2|108704.2|108752.8|108702.8|108754.2|108704.2|108747.4|108697.4|45
1723015890000|2024-08-07 07:31:30|108755.1|108705.1|108741|108691|108755.1|108705.1|108734.6|108684.6|49
1723015900000|2024-08-07 07:31:40|108740.6|108690.6|108751.3|108701.3|108751.7|108701.7|108740.6|108690.6|42
1723015910000|2024-08-07 07:31:50|108750.1|108700.1|108752|108702|108752|108702|108744.4|108694.4|50
1723015920000|2024-08-07 07:32:00|108751.6|108701.6|108735.3|108685.3|108751.6|108701.6|108727|108677|59
1723015930000|2024-08-07 07:32:10|108725.9|108675.9|108715.2|108665.2|108725.9|108675.9|108710.3|108660.3|48
1723015940000|2024-08-07 07:32:20|108715.3|108665.3|108722|108672|108723.8|108673.8|108713.1|108663.1|45
1723015950000|2024-08-07 07:32:30|108721.9|108671.9|108724.8|108674.8|108724.8|108674.8|108719.1|108669.1|43
1723015960000|2024-08-07 07:32:40|108725.5|108675.5|108701.7|108651.7|108726.1|108676.1|108697.3|108647.3|51
1723015970000|2024-08-07 07:32:50|108701.8|108651.8|108697.4|108647.4|108702.2|108652.2|108693.7|108643.7|37
1723015980000|2024-08-07 07:33:00|108698|108648|108690.5|108640.5|108705.6|108655.6|108689.9|108639.9|52
1723015990000|2024-08-07 07:33:10|108690.6|108640.6|108694.9|108644.9|108699.1|108649.1|108690.1|108640.1|42
1723016000000|2024-08-07 07:33:20|108694.8|108644.8|108695.4|108645.4|108697.2|108647.2|108694.5|108644.5|38
1723016010000|2024-08-07 07:33:30|108691.2|108641.2|108696.9|108646.9|108697|108647|108686|108636|49
1723016020000|2024-08-07 07:33:40|108696.5|108646.5|108681.8|108631.8|108700.1|108650.1|108681.7|108631.7|39
1723016030000|2024-08-07 07:33:50|108681.6|108631.6|108652.6|108602.6|108682.9|108632.9|108649.8|108599.8|37
1723016040000|2024-08-07 07:34:00|108652.2|108602.2|108623.8|108573.8|108653.7|108603.7|108621.9|108571.9|54
1723016050000|2024-08-07 07:34:10|108623.7|108573.7|108623.4|108573.4|108623.7|108573.7|108615.7|108565.7|60
1723016060000|2024-08-07 07:34:20|108623.3|108573.3|108625.4|108575.4|108625.7|108575.7|108621.7|108571.7|45
1723016070000|2024-08-07 07:34:30|108625|108575|108604.3|108554.3|108625.9|108575.9|108601.1|108551.1|47
1723016080000|2024-08-07 07:34:40|108603.4|108553.4|108608|108558|108611|108561|108601.4|108551.4|36
1723016090000|2024-08-07 07:34:50|108607.7|108557.7|108591.4|108541.4|108608.1|108558.1|108588|108538|45
1723016100000|2024-08-07 07:35:00|108591.2|108541.2|108582.2|108532.2|108591.2|108541.2|108576|108526|64
1723016110000|2024-08-07 07:35:10|108582|108532|108590.6|108540.6|108593.8|108543.8|108576.9|108526.9|58
1723016120000|2024-08-07 07:35:20|108590.7|108540.7|108591.6|108541.6|108600.5|108550.5|108589.7|108539.7|47
1723016130000|2024-08-07 07:35:30|108594.3|108544.3|108634.9|108584.9|108638.3|108588.3|108593.4|108543.4|64
1723016140000|2024-08-07 07:35:40|108634.2|108584.2|108629.7|108579.7|108652.1|108602.1|108629.7|108579.7|61
1723016150000|2024-08-07 07:35:50|108629.4|108579.4|108617.1|108567.1|108630.8|108580.8|108615.3|108565.3|59
1723016160000|2024-08-07 07:36:00|108618.2|108568.2|108638.6|108588.6|108638.6|108588.6|108618.2|108568.2|46
1723016170000|2024-08-07 07:36:10|108638.1|108588.1|108646|108596|108650|108600|108637.8|108587.8|51
1723016180000|2024-08-07 07:36:20|108644.5|108594.5|108631.6|108581.6|108652.6|108602.6|108631.6|108581.6|47
1723016190000|2024-08-07 07:36:30|108631.2|108581.2|108610|108560|108631.2|108581.2|108610|108560|67
1723016200000|2024-08-07 07:36:40|108610.1|108560.1|108614.3|108564.3|108622.5|108572.5|108608.2|108558.2|61
1723016210000|2024-08-07 07:36:50|108614.2|108564.2|108615.7|108565.7|108620.7|108570.7|108612.9|108562.9|43
1723016220000|2024-08-07 07:37:00|108615.1|108565.1|108624.3|108574.3|108627.4|108577.4|108615.1|108565.1|64
1723016230000|2024-08-07 07:37:10|108624.4|108574.4|108609.7|108559.7|108624.4|108574.4|108609.1|108559.1|40
1723016240000|2024-08-07 07:37:20|108609.1|108559.1|108611.3|108561.3|108615.9|108565.9|108609|108559|50
1723016250000|2024-08-07 07:37:30|108611.4|108561.4|108593|108543|108614.2|108564.2|108592.3|108542.3|52
1723016260000|2024-08-07 07:37:40|108592.7|108542.7|108600|108550|108600.4|108550.4|108592.7|108542.7|41
1723016270000|2024-08-07 07:37:50|108599.8|108549.8|108588.2|108538.2|108603|108553|108587.5|108537.5|49
1723016280000|2024-08-07 07:38:00|108587.3|108537.3|108579.8|108529.8|108587.3|108537.3|108577|108527|57
1723016290000|2024-08-07 07:38:10|108579.7|108529.7|108604.9|108554.9|108604.9|108554.9|108579.7|108529.7|50
1723016300000|2024-08-07 07:38:20|108605.1|108555.1|108598.1|108548.1|108607.6|108557.6|108598.1|108548.1|59
1723016310000|2024-08-07 07:38:30|108598.4|108548.4|108615.5|108565.5|108617.7|108567.7|108598.4|108548.4|49
1723016320000|2024-08-07 07:38:40|108616.1|108566.1|108615.9|108565.9|108616.4|108566.4|108608.2|108558.2|54
1723016330000|2024-08-07 07:38:50|108615.8|108565.8|108595.6|108545.6|108619.4|108569.4|108594.8|108544.8|56
1723016340000|2024-08-07 07:39:00|108595.1|108545.1|108585.7|108535.7|108595.1|108545.1|108575.6|108525.6|66
1723016350000|2024-08-07 07:39:10|108584.5|108534.5|108589.9|108539.9|108601.7|108551.7|108583.2|108533.2|56
1723016360000|2024-08-07 07:39:20|108589.7|108539.7|108587.2|108537.2|108591.7|108541.7|108577.3|108527.3|47
1723016370000|2024-08-07 07:39:30|108587.4|108537.4|108599|108549|108599.8|108549.8|108587.1|108537.1|28
1723016380000|2024-08-07 07:39:40|108599.2|108549.2|108580|108530|108599.3|108549.3|108579|108529|58
1723016390000|2024-08-07 07:39:50|108581.7|108531.7|108578.1|108528.1|108582.2|108532.2|108576.2|108526.2|44
1723016400000|2024-08-07 07:40:00|108577.8|108527.8|108570.9|108520.9|108577.8|108527.8|108568.1|108518.1|64
1723016410000|2024-08-07 07:40:10|108570.8|108520.8|108573.2|108523.2|108575.5|108525.5|108555.4|108505.4|56
1723016420000|2024-08-07 07:40:20|108572.5|108522.5|108572.8|108522.8|108582|108532|108563.1|108513.1|54
1723016430000|2024-08-07 07:40:30|108572.9|108522.9|108569.2|108519.2|108572.9|108522.9|108561.8|108511.8|53
1723016440000|2024-08-07 07:40:40|108569.5|108519.5|108574.9|108524.9|108576.1|108526.1|108569.2|108519.2|45
1723016450000|2024-08-07 07:40:50|108576.2|108526.2|108567.8|108517.8|108576.2|108526.2|108566.8|108516.8|43
1723016460000|2024-08-07 07:41:00|108568|108518|108574.7|108524.7|108577|108527|108568|108518|52
1723016470000|2024-08-07 07:41:10|108574.8|108524.8|108579.4|108529.4|108582.6|108532.6|108573.5|108523.5|45
1723016480000|2024-08-07 07:41:20|108579.3|108529.3|108585.1|108535.1|108588|108538|108578.5|108528.5|35
1723016490000|2024-08-07 07:41:30|108584.6|108534.6|108601.4|108551.4|108601.6|108551.6|108584.6|108534.6|60
1723016500000|2024-08-07 07:41:40|108602.6|108552.6|108611.8|108561.8|108612|108562|108602.6|108552.6|42
1723016510000|2024-08-07 07:41:50|108611.5|108561.5|108616.5|108566.5|108616.7|108566.7|108611.3|108561.3|41
1723016520000|2024-08-07 07:42:00|108616.2|108566.2|108608.5|108558.5|108616.2|108566.2|108607.5|108557.5|55
1723016530000|2024-08-07 07:42:10|108608.4|108558.4|108611.2|108561.2|108611.8|108561.8|108606|108556|35
1723016540000|2024-08-07 07:42:20|108610.3|108560.3|108602.8|108552.8|108610.3|108560.3|108589.4|108539.4|59
1723016550000|2024-08-07 07:42:30|108602.7|108552.7|108576.9|108526.9|108603|108553|108575.9|108525.9|47
1723016560000|2024-08-07 07:42:40|108576.5|108526.5|108557.2|108507.2|108576.5|108526.5|108555.5|108505.5|52
1723016570000|2024-08-07 07:42:50|108558.4|108508.4|108537.4|108487.4|108562.4|108512.4|108536.2|108486.2|40
1723016580000|2024-08-07 07:43:00|108537.3|108487.3|108542.8|108492.8|108544.1|108494.1|108536|108486|44
1723016590000|2024-08-07 07:43:10|108542.7|108492.7|108552.4|108502.4|108552.4|108502.4|108538.6|108488.6|45
1723016600000|2024-08-07 07:43:20|108550.8|108500.8|108542.3|108492.3|108550.9|108500.9|108541.7|108491.7|41
1723016610000|2024-08-07 07:43:30|108542.6|108492.6|108549.3|108499.3|108550.8|108500.8|108539.6|108489.6|49
1723016620000|2024-08-07 07:43:40|108550.2|108500.2|108543.7|108493.7|108553.7|108503.7|108543.7|108493.7|48
1723016630000|2024-08-07 07:43:50|108542.8|108492.8|108531.5|108481.5|108542.8|108492.8|108528.4|108478.4|30
1723016640000|2024-08-07 07:44:00|108531.4|108481.4|108531|108481|108536.9|108486.9|108530.9|108480.9|35
1723016650000|2024-08-07 07:44:10|108534|108484|108533.9|108483.9|108538.8|108488.8|108533.6|108483.6|34
1723016660000|2024-08-07 07:44:20|108534|108484|108533|108483|108540.4|108490.4|108533|108483|32
1723016670000|2024-08-07 07:44:30|108533.7|108483.7|108537.9|108487.9|108540.3|108490.3|108526.6|108476.6|36
1723016680000|2024-08-07 07:44:40|108538|108488|108539.1|108489.1|108544.7|108494.7|108537.3|108487.3|50
1723016690000|2024-08-07 07:44:50|108539.6|108489.6|108537.3|108487.3|108541.1|108491.1|108535.3|108485.3|50
1723016700000|2024-08-07 07:45:00|108538|108488|108533|108483|108544.4|108494.4|108531|108481|58
1723016710000|2024-08-07 07:45:10|108532.5|108482.5|108543.1|108493.1|108548.9|108498.9|108527|108477|51
1723016720000|2024-08-07 07:45:20|108541.9|108491.9|108541.9|108491.9|108546.2|108496.2|108537.2|108487.2|47
1723016730000|2024-08-07 07:45:30|108542.2|108492.2|108537.5|108487.5|108545.2|108495.2|108537.3|108487.3|48
1723016740000|2024-08-07 07:45:40|108537.6|108487.6|108535.4|108485.4|108538.8|108488.8|108531.1|108481.1|38
1723016750000|2024-08-07 07:45:50|108535.5|108485.5|108540.4|108490.4|108541.7|108491.7|108533.8|108483.8|38
1723016760000|2024-08-07 07:46:00|108540|108490|108538.6|108488.6|108540.6|108490.6|108538.3|108488.3|32
1723016770000|2024-08-07 07:46:10|108539|108489|108544.3|108494.3|108548.1|108498.1|108535.5|108485.5|45
1723016780000|2024-08-07 07:46:20|108544.2|108494.2|108540.8|108490.8|108544.2|108494.2|108538.1|108488.1|39
1723016790000|2024-08-07 07:46:30|108540.9|108490.9|108557.7|108507.7|108564|108514|108540.7|108490.7|46
1723016800000|2024-08-07 07:46:40|108557.4|108507.4|108547.3|108497.3|108558|108508|108544.2|108494.2|49
1723016810000|2024-08-07 07:46:50|108547.2|108497.2|108544.3|108494.3|108548.9|108498.9|108543.1|108493.1|47
1723016820000|2024-08-07 07:47:00|108544.5|108494.5|108528.3|108478.3|108544.5|108494.5|108527.7|108477.7|50
1723016830000|2024-08-07 07:47:10|108528.5|108478.5|108530.2|108480.2|108532.1|108482.1|108527.8|108477.8|34
1723016840000|2024-08-07 07:47:20|108530.3|108480.3|108531.9|108481.9|108534.1|108484.1|108527.4|108477.4|46
1723016850000|2024-08-07 07:47:30|108532.2|108482.2|108531|108481|108533.9|108483.9|108530.9|108480.9|30
1723016860000|2024-08-07 07:47:40|108530.9|108480.9|108532.1|108482.1|108535.9|108485.9|108530.7|108480.7|32
1723016870000|2024-08-07 07:47:50|108531.8|108481.8|108529.2|108479.2|108532.1|108482.1|108524.8|108474.8|44
1723016880000|2024-08-07 07:48:00|108529.5|108479.5|108530.6|108480.6|108531.1|108481.1|108527.6|108477.6|33
1723016890000|2024-08-07 07:48:10|108530.5|108480.5|108529.9|108479.9|108530.5|108480.5|108509.4|108459.4|39
1723016900000|2024-08-07 07:48:20|108529.8|108479.8|108521.5|108471.5|108531.7|108481.7|108519|108469|50
1723016910000|2024-08-07 07:48:30|108521.6|108471.6|108547.1|108497.1|108550|108500|108521.6|108471.6|53
1723016920000|2024-08-07 07:48:40|108547|108497|108545.7|108495.7|108547.6|108497.6|108544.7|108494.7|46
1723016930000|2024-08-07 07:48:50|108547.7|108497.7|108576.5|108526.5|108577.1|108527.1|108547.7|108497.7|59
1723016940000|2024-08-07 07:49:00|108576.8|108526.8|108562.9|108512.9|108577.8|108527.8|108558.9|108508.9|50
1723016950000|2024-08-07 07:49:10|108563.1|108513.1|108569.1|108519.1|108570.1|108520.1|108560.1|108510.1|41
1723016960000|2024-08-07 07:49:20|108569.2|108519.2|108568.8|108518.8|108569.2|108519.2|108562|108512|62
1723016970000|2024-08-07 07:49:30|108568.9|108518.9|108578.2|108528.2|108578.2|108528.2|108568.2|108518.2|50
1723016980000|2024-08-07 07:49:40|108578.1|108528.1|108576.4|108526.4|108578.4|108528.4|108573.3|108523.3|36
1723016990000|2024-08-07 07:49:50|108576.2|108526.2|108569.5|108519.5|108576.3|108526.3|108565.3|108515.3|45
1723017000000|2024-08-07 07:50:00|108569.7|108519.7|108556.5|108506.5|108569.8|108519.8|108549.6|108499.6|48
1723017010000|2024-08-07 07:50:10|108557.3|108507.3|108552.8|108502.8|108558.6|108508.6|108552.8|108502.8|36
1723017020000|2024-08-07 07:50:20|108553.7|108503.7|108557.4|108507.4|108557.4|108507.4|108553|108503|33
1723017030000|2024-08-07 07:50:30|108557.5|108507.5|108555.8|108505.8|108558.6|108508.6|108555.6|108505.6|26
1723017040000|2024-08-07 07:50:40|108555.4|108505.4|108557.1|108507.1|108557.8|108507.8|108553.5|108503.5|40
1723017050000|2024-08-07 07:50:50|108557.4|108507.4|108548.3|108498.3|108559.3|108509.3|108548.1|108498.1|50
1723017060000|2024-08-07 07:51:00|108548.6|108498.6|108543.8|108493.8|108557.8|108507.8|108543.5|108493.5|54
1723017070000|2024-08-07 07:51:10|108544.4|108494.4|108527.8|108477.8|108546.3|108496.3|108526.5|108476.5|42
1723017080000|2024-08-07 07:51:20|108527.7|108477.7|108530.4|108480.4|108532|108482|108527.7|108477.7|32
1723017090000|2024-08-07 07:51:30|108530.7|108480.7|108552.3|108502.3|108553.8|108503.8|108530.7|108480.7|45
1723017100000|2024-08-07 07:51:40|108552|108502|108545.4|108495.4|108554.8|108504.8|108543.8|108493.8|50
1723017110000|2024-08-07 07:51:50|108543.3|108493.3|108535.5|108485.5|108544.6|108494.6|108531.8|108481.8|50
1723017120000|2024-08-07 07:52:00|108535.7|108485.7|108550.1|108500.1|108562.8|108512.8|108535.7|108485.7|56
1723017130000|2024-08-07 07:52:10|108549.3|108499.3|108531.8|108481.8|108551.7|108501.7|108525.5|108475.5|56
1723017140000|2024-08-07 07:52:20|108531.2|108481.2|108527|108477|108531.2|108481.2|108522.9|108472.9|41
1723017150000|2024-08-07 07:52:30|108526.9|108476.9|108519.1|108469.1|108526.9|108476.9|108518.3|108468.3|36
1723017160000|2024-08-07 07:52:40|108519|108469|108518.7|108468.7|108526.1|108476.1|108517.9|108467.9|39
1723017170000|2024-08-07 07:52:50|108518.8|108468.8|108493.3|108443.3|108519.9|108469.9|108490.6|108440.6|40
1723017180000|2024-08-07 07:53:00|108493.7|108443.7|108480|108430|108497.2|108447.2|108465.9|108415.9|59
1723017190000|2024-08-07 07:53:10|108480.6|108430.6|108498.8|108448.8|108499.4|108449.4|108480.6|108430.6|51
1723017200000|2024-08-07 07:53:20|108501.2|108451.2|108499.3|108449.3|108503.2|108453.2|108494.9|108444.9|51
1723017210000|2024-08-07 07:53:30|108499.4|108449.4|108503.3|108453.3|108505.3|108455.3|108497.5|108447.5|48
1723017220000|2024-08-07 07:53:40|108503.8|108453.8|108523.5|108473.5|108524.9|108474.9|108501.9|108451.9|45
1723017230000|2024-08-07 07:53:50|108522.8|108472.8|108526.3|108476.3|108527.3|108477.3|108518.5|108468.5|40
1723017240000|2024-08-07 07:54:00|108526.7|108476.7|108550.7|108500.7|108554.4|108504.4|108526.7|108476.7|64
1723017250000|2024-08-07 07:54:10|108551.2|108501.2|108570.6|108520.6|108571.1|108521.1|108551.2|108501.2|49
1723017260000|2024-08-07 07:54:20|108570.5|108520.5|108560.4|108510.4|108583.3|108533.3|108560.4|108510.4|51
1723017270000|2024-08-07 07:54:30|108560.5|108510.5|108562.9|108512.9|108569.6|108519.6|108553.4|108503.4|49
1723017280000|2024-08-07 07:54:40|108561.5|108511.5|108557.7|108507.7|108565.2|108515.2|108557.7|108507.7|36
1723017290000|2024-08-07 07:54:50|108557.9|108507.9|108552.3|108502.3|108558.1|108508.1|108539.5|108489.5|44
1723017300000|2024-08-07 07:55:00|108553.1|108503.1|108584.6|108534.6|108589.8|108539.8|108548.9|108498.9|49
1723017310000|2024-08-07 07:55:10|108585.5|108535.5|108611.8|108561.8|108612.7|108562.7|108582.7|108532.7|67
1723017320000|2024-08-07 07:55:20|108611.9|108561.9|108611.5|108561.5|108616.8|108566.8|108602.9|108552.9|47
1723017330000|2024-08-07 07:55:30|108610.7|108560.7|108620.9|108570.9|108627.7|108577.7|108609.1|108559.1|47
1723017340000|2024-08-07 07:55:40|108620.5|108570.5|108607.7|108557.7|108622|108572|108600.3|108550.3|49
1723017350000|2024-08-07 07:55:50|108607.4|108557.4|108606.7|108556.7|108610|108560|108602.5|108552.5|54
1723017360000|2024-08-07 07:56:00|108606.9|108556.9|108603.1|108553.1|108611.9|108561.9|108601.9|108551.9|44
1723017370000|2024-08-07 07:56:10|108603.3|108553.3|108604.7|108554.7|108609.5|108559.5|108601.6|108551.6|54
1723017380000|2024-08-07 07:56:20|108604.6|108554.6|108578.3|108528.3|108608.9|108558.9|108576.9|108526.9|55
1723017390000|2024-08-07 07:56:30|108578|108528|108579.3|108529.3|108591|108541|108577|108527|63
1723017400000|2024-08-07 07:56:40|108579.9|108529.9|108569.4|108519.4|108580|108530|108558.9|108508.9|74
1723017410000|2024-08-07 07:56:50|108569.1|108519.1|108562.6|108512.6|108569.1|108519.1|108555.1|108505.1|53
1723017420000|2024-08-07 07:57:00|108562.7|108512.7|108557.3|108507.3|108562.7|108512.7|108555.5|108505.5|55
1723017430000|2024-08-07 07:57:10|108557.4|108507.4|108551.7|108501.7|108559.8|108509.8|108550.9|108500.9|49
1723017440000|2024-08-07 07:57:20|108552.3|108502.3|108537.6|108487.6|108552.7|108502.7|108535.7|108485.7|56
1723017450000|2024-08-07 07:57:30|108537.9|108487.9|108526.7|108476.7|108540.3|108490.3|108526.7|108476.7|47
1723017460000|2024-08-07 07:57:40|108526.3|108476.3|108547.2|108497.2|108548.2|108498.2|108524.6|108474.6|56
1723017470000|2024-08-07 07:57:50|108547|108497|108552.5|108502.5|108554|108504|108546.7|108496.7|41
1723017480000|2024-08-07 07:58:00|108552.7|108502.7|108535.7|108485.7|108552.7|108502.7|108533.4|108483.4|59
1723017490000|2024-08-07 07:58:10|108535.8|108485.8|108548.9|108498.9|108550.1|108500.1|108535.6|108485.6|49
1723017500000|2024-08-07 07:58:20|108549.3|108499.3|108554.4|108504.4|108557.6|108507.6|108549.3|108499.3|41
1723017510000|2024-08-07 07:58:30|108554.5|108504.5|108584.6|108534.6|108584.7|108534.7|108554.2|108504.2|67
1723017520000|2024-08-07 07:58:40|108584.3|108534.3|108583.3|108533.3|108584.6|108534.6|108574.3|108524.3|36
1723017530000|2024-08-07 07:58:50|108584|108534|108568|108518|108584|108534|108560.1|108510.1|38
1723017540000|2024-08-07 07:59:00|108569|108519|108574.4|108524.4|108574.5|108524.5|108568.4|108518.4|49
1723017550000|2024-08-07 07:59:10|108575|108525|108571.9|108521.9|108581|108531|108571.9|108521.9|48
1723017560000|2024-08-07 07:59:20|108573.1|108523.1|108574.5|108524.5|108584.1|108534.1|108569.9|108519.9|58
1723017570000|2024-08-07 07:59:30|108574.4|108524.4|108579.1|108529.1|108579.3|108529.3|108573.8|108523.8|47
1723017580000|2024-08-07 07:59:40|108579.8|108529.8|108576.9|108526.9|108580.3|108530.3|108573.5|108523.5|50
1723017590000|2024-08-07 07:59:50|108576.8|108526.8|108556.2|108506.2|108576.8|108526.8|108555.9|108505.9|54
1723017600000|2024-08-07 08:00:00|108555|108505|108543.4|108493.4|108557.5|108507.5|108529.8|108479.8|72
1723017610000|2024-08-07 08:00:10|108544.1|108494.1|108572|108522|108573.7|108523.7|108543.1|108493.1|65
1723017620000|2024-08-07 08:00:20|108570.9|108520.9|108535.6|108485.6|108570.9|108520.9|108530.8|108480.8|69
1723017630000|2024-08-07 08:00:30|108536.3|108486.3|108535.8|108485.8|108546.2|108496.2|108529|108479|60
1723017640000|2024-08-07 08:00:40|108536.2|108486.2|108541.4|108491.4|108544.9|108494.9|108531.7|108481.7|61
1723017650000|2024-08-07 08:00:50|108541.6|108491.6|108528.2|108478.2|108541.6|108491.6|108522.2|108472.2|56
1723017660000|2024-08-07 08:01:00|108528.1|108478.1|108513.3|108463.3|108535.7|108485.7|108512.5|108462.5|57
1723017670000|2024-08-07 08:01:10|108513.6|108463.6|108500.6|108450.6|108524.6|108474.6|108498.8|108448.8|53
1723017680000|2024-08-07 08:01:20|108500.3|108450.3|108503|108453|108508|108458|108499|108449|55
1723017690000|2024-08-07 08:01:30|108503.9|108453.9|108510.5|108460.5|108518.2|108468.2|108503.9|108453.9|47
1723017700000|2024-08-07 08:01:40|108511.2|108461.2|108513.7|108463.7|108515.9|108465.9|108511.2|108461.2|33
1723017710000|2024-08-07 08:01:50|108519.7|108469.7|108523.9|108473.9|108527.4|108477.4|108517.4|108467.4|59
1723017720000|2024-08-07 08:02:00|108523.7|108473.7|108514.8|108464.8|108524.9|108474.9|108513.9|108463.9|48
1723017730000|2024-08-07 08:02:10|108515.4|108465.4|108513.2|108463.2|108519.7|108469.7|108512.6|108462.6|45
1723017740000|2024-08-07 08:02:20|108512.9|108462.9|108515|108465|108516.8|108466.8|108507.6|108457.6|44
1723017750000|2024-08-07 08:02:30|108515.3|108465.3|108520.1|108470.1|108520.9|108470.9|108515.3|108465.3|39
1723017760000|2024-08-07 08:02:40|108520.2|108470.2|108523.3|108473.3|108525|108475|108520.2|108470.2|50
1723017770000|2024-08-07 08:02:50|108523.2|108473.2|108521|108471|108525.6|108475.6|108518.9|108468.9|33
1723017780000|2024-08-07 08:03:00|108522.6|108472.6|108527.9|108477.9|108528.1|108478.1|108511.8|108461.8|63
1723017790000|2024-08-07 08:03:10|108526.1|108476.1|108556.5|108506.5|108556.5|108506.5|108525.9|108475.9|62
1723017800000|2024-08-07 08:03:20|108563.4|108513.4|108578.4|108528.4|108583.6|108533.6|108563.4|108513.4|64
1723017810000|2024-08-07 08:03:30|108577.1|108527.1|108577.4|108527.4|108578.8|108528.8|108569.9|108519.9|50
1723017820000|2024-08-07 08:03:40|108577.8|108527.8|108579.6|108529.6|108579.9|108529.9|108565.4|108515.4|47
1723017830000|2024-08-07 08:03:50|108580.1|108530.1|108561.5|108511.5|108586.4|108536.4|108561.5|108511.5|53
1723017840000|2024-08-07 08:04:00|108561.6|108511.6|108580.2|108530.2|108580.2|108530.2|108561.5|108511.5|40
1723017850000|2024-08-07 08:04:10|108582.4|108532.4|108554.6|108504.6|108583.5|108533.5|108553.9|108503.9|51
1723017860000|2024-08-07 08:04:20|108555.1|108505.1|108578|108528|108581|108531|108554.1|108504.1|48
1723017870000|2024-08-07 08:04:30|108578.7|108528.7|108567.8|108517.8|108579.8|108529.8|108564.7|108514.7|60
1723017880000|2024-08-07 08:04:40|108569.9|108519.9|108559.7|108509.7|108569.9|108519.9|108559.7|108509.7|41
1723017890000|2024-08-07 08:04:50|108560.7|108510.7|108532.2|108482.2|108563.3|108513.3|108530.6|108480.6|59
1723017900000|2024-08-07 08:05:00|108532.1|108482.1|108517.3|108467.3|108533.6|108483.6|108516.5|108466.5|48
1723017910000|2024-08-07 08:05:10|108517.5|108467.5|108499.1|108449.1|108522.2|108472.2|108496.6|108446.6|48
1723017920000|2024-08-07 08:05:20|108498.4|108448.4|108508|108458|108510.7|108460.7|108493.9|108443.9|57
1723017930000|2024-08-07 08:05:30|108509.1|108459.1|108499.1|108449.1|108510|108460|108499.1|108449.1|36
1723017940000|2024-08-07 08:05:40|108501.5|108451.5|108501.9|108451.9|108502.4|108452.4|108500.5|108450.5|24
1723017950000|2024-08-07 08:05:50|108502.2|108452.2|108495.6|108445.6|108502.2|108452.2|108495.6|108445.6|39
1723017960000|2024-08-07 08:06:00|108495.3|108445.3|108494.6|108444.6|108495.3|108445.3|108489.9|108439.9|40
1723017970000|2024-08-07 08:06:10|108495|108445|108493.6|108443.6|108496.2|108446.2|108491.9|108441.9|34
1723017980000|2024-08-07 08:06:20|108493.7|108443.7|108457.9|108407.9|108498.6|108448.6|108457.9|108407.9|48
1723017990000|2024-08-07 08:06:30|108460.2|108410.2|108450.9|108400.9|108462.9|108412.9|108450.5|108400.5|59
1723018000000|2024-08-07 08:06:40|108452.4|108402.4|108463.2|108413.2|108464.4|108414.4|108450.9|108400.9|52
1723018010000|2024-08-07 08:06:50|108463.5|108413.5|108460.4|108410.4|108463.5|108413.5|108457.9|108407.9|29
1723018020000|2024-08-07 08:07:00|108460.9|108410.9|108462.6|108412.6|108467.6|108417.6|108460.5|108410.5|36
1723018030000|2024-08-07 08:07:10|108464.9|108414.9|108465.5|108415.5|108470.8|108420.8|108464.7|108414.7|29
1723018040000|2024-08-07 08:07:20|108464|108414|108457.1|108407.1|108464.1|108414.1|108457.1|108407.1|30
1723018050000|2024-08-07 08:07:30|108458.1|108408.1|108422.3|108372.3|108458.1|108408.1|108419.8|108369.8|63
1723018060000|2024-08-07 08:07:40|108422.2|108372.2|108418.5|108368.5|108431.3|108381.3|108414.5|108364.5|56
1723018070000|2024-08-07 08:07:50|108418.6|108368.6|108409.5|108359.5|108418.9|108368.9|108408.1|108358.1|50
1723018080000|2024-08-07 08:08:00|108410.1|108360.1|108443.6|108393.6|108443.6|108393.6|108410.1|108360.1|63
1723018090000|2024-08-07 08:08:10|108444.1|108394.1|108435.8|108385.8|108444.1|108394.1|108432.9|108382.9|55
1723018100000|2024-08-07 08:08:20|108436.5|108386.5|108444.6|108394.6|108446.3|108396.3|108435.8|108385.8|54
1723018110000|2024-08-07 08:08:30|108444.1|108394.1|108440.4|108390.4|108444.1|108394.1|108429.3|108379.3|40
1723018120000|2024-08-07 08:08:40|108440.7|108390.7|108426.4|108376.4|108441.2|108391.2|108421.4|108371.4|36
1723018130000|2024-08-07 08:08:50|108426.9|108376.9|108409.3|108359.3|108426.9|108376.9|108407.1|108357.1|54
1723018140000|2024-08-07 08:09:00|108410.7|108360.7|108422.8|108372.8|108425.4|108375.4|108403.9|108353.9|49
1723018150000|2024-08-07 08:09:10|108422|108372|108413.6|108363.6|108428.3|108378.3|108412.9|108362.9|35
1723018160000|2024-08-07 08:09:20|108413.3|108363.3|108426.5|108376.5|108429|108379|108413.2|108363.2|43
1723018170000|2024-08-07 08:09:30|108426|108376|108425.2|108375.2|108430.2|108380.2|108425|108375|43
1723018180000|2024-08-07 08:09:40|108425.3|108375.3|108420.6|108370.6|108427.1|108377.1|108417.4|108367.4|41
1723018190000|2024-08-07 08:09:50|108420.3|108370.3|108420|108370|108425.8|108375.8|108417.9|108367.9|39
1723018200000|2024-08-07 08:10:00|108419.9|108369.9|108415|108365|108422.7|108372.7|108411.8|108361.8|48
1723018210000|2024-08-07 08:10:10|108415.2|108365.2|108409.7|108359.7|108417.7|108367.7|108406.2|108356.2|40
1723018220000|2024-08-07 08:10:20|108409.6|108359.6|108402.9|108352.9|108410.9|108360.9|108401.8|108351.8|49
1723018230000|2024-08-07 08:10:30|108403.1|108353.1|108410.6|108360.6|108411.1|108361.1|108400.8|108350.8|43
1723018240000|2024-08-07 08:10:40|108410.9|108360.9|108403|108353|108411|108361|108398.7|108348.7|46
1723018250000|2024-08-07 08:10:50|108402.7|108352.7|108395.4|108345.4|108403.9|108353.9|108388.7|108338.7|50
1723018260000|2024-08-07 08:11:00|108395.3|108345.3|108389.6|108339.6|108401|108351|108389.4|108339.4|44
1723018270000|2024-08-07 08:11:10|108385.2|108335.2|108366.9|108316.9|108386.2|108336.2|108366.9|108316.9|48
1723018280000|2024-08-07 08:11:20|108367|108317|108365.6|108315.6|108377.2|108327.2|108364.4|108314.4|53
1723018290000|2024-08-07 08:11:30|108365.9|108315.9|108370.6|108320.6|108375.8|108325.8|108356.7|108306.7|48
1723018300000|2024-08-07 08:11:40|108370|108320|108341.7|108291.7|108372.9|108322.9|108339.5|108289.5|61
1723018310000|2024-08-07 08:11:50|108342.6|108292.6|108359.6|108309.6|108360.2|108310.2|108342.6|108292.6|50
1723018320000|2024-08-07 08:12:00|108359.2|108309.2|108352.6|108302.6|108359.2|108309.2|108347.3|108297.3|52
1723018330000|2024-08-07 08:12:10|108357.5|108307.5|108365.5|108315.5|108366|108316|108351.9|108301.9|43
1723018340000|2024-08-07 08:12:20|108367.3|108317.3|108369.2|108319.2|108370.2|108320.2|108361.2|108311.2|46
1723018350000|2024-08-07 08:12:30|108369.7|108319.7|108373.3|108323.3|108378.6|108328.6|108369.7|108319.7|40
1723018360000|2024-08-07 08:12:40|108374.1|108324.1|108369.7|108319.7|108374.5|108324.5|108355.7|108305.7|55
1723018370000|2024-08-07 08:12:50|108369.1|108319.1|108359.4|108309.4|108372.3|108322.3|108359.4|108309.4|39
1723018380000|2024-08-07 08:13:00|108359.3|108309.3|108357.2|108307.2|108359.3|108309.3|108355.4|108305.4|46
1723018390000|2024-08-07 08:13:10|108357.5|108307.5|108353.4|108303.4|108371.8|108321.8|108353.4|108303.4|50
1723018400000|2024-08-07 08:13:20|108353.6|108303.6|108347.7|108297.7|108356.8|108306.8|108346.4|108296.4|47
1723018410000|2024-08-07 08:13:30|108347.8|108297.8|108349.3|108299.3|108349.3|108299.3|108339.2|108289.2|52
1723018420000|2024-08-07 08:13:40|108349.2|108299.2|108347.5|108297.5|108350.3|108300.3|108346.9|108296.9|36
1723018430000|2024-08-07 08:13:50|108347.1|108297.1|108353.6|108303.6|108353.6|108303.6|108344.3|108294.3|30
1723018440000|2024-08-07 08:14:00|108354|108304|108350.7|108300.7|108355.1|108305.1|108347.2|108297.2|41
1723018450000|2024-08-07 08:14:10|108350.1|108300.1|108348.5|108298.5|108350.6|108300.6|108348.1|108298.1|27
1723018460000|2024-08-07 08:14:20|108348.7|108298.7|108327.4|108277.4|108348.8|108298.8|108322|108272|54
1723018470000|2024-08-07 08:14:30|108327.3|108277.3|108328.1|108278.1|108330.8|108280.8|108327.3|108277.3|44
1723018480000|2024-08-07 08:14:40|108328.2|108278.2|108323.1|108273.1|108329.4|108279.4|108322.7|108272.7|38
1723018490000|2024-08-07 08:14:50|108323.4|108273.4|108321.1|108271.1|108326.8|108276.8|108321.1|108271.1|34
1723018500000|2024-08-07 08:15:00|108320.5|108270.5|108320.4|108270.4|108322.5|108272.5|108317.4|108267.4|43
1723018510000|2024-08-07 08:15:10|108320.6|108270.6|108316.3|108266.3|108320.9|108270.9|108288.6|108238.6|45
1723018520000|2024-08-07 08:15:20|108316.1|108266.1|108321.3|108271.3|108321.3|108271.3|108314.7|108264.7|42
1723018530000|2024-08-07 08:15:30|108322|108272|108344.4|108294.4|108345.9|108295.9|108317.2|108267.2|51
1723018540000|2024-08-07 08:15:40|108344.3|108294.3|108348.5|108298.5|108349|108299|108342.1|108292.1|36
1723018550000|2024-08-07 08:15:50|108348.7|108298.7|108345.3|108295.3|108349.8|108299.8|108344.4|108294.4|34
1723018560000|2024-08-07 08:16:00|108345.8|108295.8|108342.1|108292.1|108346.5|108296.5|108338|108288|54
1723018570000|2024-08-07 08:16:10|108343.8|108293.8|108348.8|108298.8|108358.8|108308.8|108343|108293|49
1723018580000|2024-08-07 08:16:20|108348.6|108298.6|108351.4|108301.4|108352|108302|108340.7|108290.7|47
1723018590000|2024-08-07 08:16:30|108351.6|108301.6|108358.8|108308.8|108375|108325|108351.2|108301.2|50
1723018600000|2024-08-07 08:16:40|108358.3|108308.3|108344.1|108294.1|108361.1|108311.1|108342|108292|51
1723018610000|2024-08-07 08:16:50|108344|108294|108317|108267|108347.5|108297.5|108316.8|108266.8|48
1723018620000|2024-08-07 08:17:00|108317.1|108267.1|108336.6|108286.6|108337.7|108287.7|108317|108267|46
1723018630000|2024-08-07 08:17:10|108330.2|108280.2|108324.7|108274.7|108330.2|108280.2|108321.6|108271.6|48
1723018640000|2024-08-07 08:17:20|108325.1|108275.1|108319.3|108269.3|108325.1|108275.1|108316.1|108266.1|41
1723018650000|2024-08-07 08:17:30|108319.6|108269.6|108317|108267|108319.6|108269.6|108313.9|108263.9|40
1723018660000|2024-08-07 08:17:40|108316.1|108266.1|108324.8|108274.8|108328.9|108278.9|108316.1|108266.1|52
1723018670000|2024-08-07 08:17:50|108324.9|108274.9|108328.2|108278.2|108330.4|108280.4|108320.8|108270.8|44
1723018680000|2024-08-07 08:18:00|108327.7|108277.7|108334.2|108284.2|108342.3|108292.3|108327.7|108277.7|47
1723018690000|2024-08-07 08:18:10|108333.9|108283.9|108335|108285|108344.2|108294.2|108329.6|108279.6|43
1723018700000|2024-08-07 08:18:20|108336|108286|108346.2|108296.2|108348.7|108298.7|108334.4|108284.4|47
1723018710000|2024-08-07 08:18:30|108346|108296|108342.8|108292.8|108349.2|108299.2|108340.1|108290.1|32
1723018720000|2024-08-07 08:18:40|108342.5|108292.5|108343.6|108293.6|108345.8|108295.8|108340.9|108290.9|45
1723018730000|2024-08-07 08:18:50|108343.7|108293.7|108324.2|108274.2|108346.6|108296.6|108324.2|108274.2|50
1723018740000|2024-08-07 08:19:00|108322.8|108272.8|108350.2|108300.2|108352.3|108302.3|108322.8|108272.8|53
1723018750000|2024-08-07 08:19:10|108351.1|108301.1|108359.8|108309.8|108362.4|108312.4|108351.1|108301.1|48
1723018760000|2024-08-07 08:19:20|108360|108310|108349.9|108299.9|108360|108310|108346.6|108296.6|54
1723018770000|2024-08-07 08:19:30|108350.5|108300.5|108350.4|108300.4|108355.5|108305.5|108349|108299|47
1723018780000|2024-08-07 08:19:40|108350.5|108300.5|108341.3|108291.3|108351.8|108301.8|108329.9|108279.9|49
1723018790000|2024-08-07 08:19:50|108345.7|108295.7|108350.5|108300.5|108351.3|108301.3|108345.7|108295.7|26
1723018800000|2024-08-07 08:20:00|108350.2|108300.2|108348.6|108298.6|108350.7|108300.7|108343.8|108293.8|39
1723018810000|2024-08-07 08:20:10|108348.5|108298.5|108346.2|108296.2|108348.7|108298.7|108343.9|108293.9|39
1723018820000|2024-08-07 08:20:20|108346.4|108296.4|108342.3|108292.3|108348.2|108298.2|108341.8|108291.8|29
1723018830000|2024-08-07 08:20:30|108342.2|108292.2|108351.3|108301.3|108351.3|108301.3|108342.2|108292.2|21
1723018840000|2024-08-07 08:20:40|108351.2|108301.2|108351.1|108301.1|108351.9|108301.9|108349.1|108299.1|21
1723018850000|2024-08-07 08:20:50|108348.1|108298.1|108339.2|108289.2|108348.1|108298.1|108336|108286|41
1723018860000|2024-08-07 08:21:00|108340.7|108290.7|108347.2|108297.2|108355.1|108305.1|108340.7|108290.7|37
1723018870000|2024-08-07 08:21:10|108346.8|108296.8|108353.7|108303.7|108353.8|108303.8|108345.3|108295.3|35
1723018880000|2024-08-07 08:21:20|108353.3|108303.3|108352.8|108302.8|108355.7|108305.7|108350.9|108300.9|18
1723018890000|2024-08-07 08:21:30|108352.5|108302.5|108351.6|108301.6|108353.1|108303.1|108347.7|108297.7|23
1723018900000|2024-08-07 08:21:40|108351.7|108301.7|108348.2|108298.2|108354.1|108304.1|108348|108298|24
1723018910000|2024-08-07 08:21:50|108348.4|108298.4|108372.3|108322.3|108376.2|108326.2|108346.8|108296.8|35
1723018920000|2024-08-07 08:22:00|108372.6|108322.6|108374.6|108324.6|108376.7|108326.7|108372.6|108322.6|42
1723018930000|2024-08-07 08:22:10|108374.5|108324.5|108376.1|108326.1|108377.3|108327.3|108371.2|108321.2|30
1723018940000|2024-08-07 08:22:20|108376.4|108326.4|108373.7|108323.7|108386.2|108336.2|108371.8|108321.8|44
1723018950000|2024-08-07 08:22:30|108374|108324|108382.7|108332.7|108382.7|108332.7|108373.9|108323.9|36
1723018960000|2024-08-07 08:22:40|108380.9|108330.9|108363.1|108313.1|108380.9|108330.9|108362.5|108312.5|47
1723018970000|2024-08-07 08:22:50|108363.6|108313.6|108361.1|108311.1|108364.3|108314.3|108354.9|108304.9|33
1723018980000|2024-08-07 08:23:00|108363.1|108313.1|108372|108322|108378.1|108328.1|108363.1|108313.1|36
1723018990000|2024-08-07 08:23:10|108371.8|108321.8|108365.4|108315.4|108372|108322|108364.6|108314.6|40
1723019000000|2024-08-07 08:23:20|108363.1|108313.1|108366.9|108316.9|108369|108319|108362.6|108312.6|32
1723019010000|2024-08-07 08:23:30|108367.5|108317.5|108353.1|108303.1|108367.5|108317.5|108346|108296|53
1723019020000|2024-08-07 08:23:40|108353.2|108303.2|108356.2|108306.2|108360.8|108310.8|108349.2|108299.2|55
1723019030000|2024-08-07 08:23:50|108355|108305|108359.1|108309.1|108378.9|108328.9|108350.4|108300.4|50
1723019040000|2024-08-07 08:24:00|108358.3|108308.3|108362.4|108312.4|108363.3|108313.3|108354.3|108304.3|45
1723019050000|2024-08-07 08:24:10|108362.2|108312.2|108366.3|108316.3|108367.8|108317.8|108362.2|108312.2|31
1723019060000|2024-08-07 08:24:20|108366.6|108316.6|108369|108319|108372.2|108322.2|108366.6|108316.6|29
1723019070000|2024-08-07 08:24:30|108370.9|108320.9|108367.5|108317.5|108371.3|108321.3|108366.7|108316.7|27
1723019080000|2024-08-07 08:24:40|108367.4|108317.4|108326.7|108276.7|108367.4|108317.4|108324.2|108274.2|37
1723019090000|2024-08-07 08:24:50|108325.5|108275.5|108325.3|108275.3|108333.2|108283.2|108324.1|108274.1|46
1723019100000|2024-08-07 08:25:00|108324.4|108274.4|108320.5|108270.5|108326.8|108276.8|108320.5|108270.5|29
1723019110000|2024-08-07 08:25:10|108317.9|108267.9|108309.4|108259.4|108317.9|108267.9|108307.2|108257.2|29
1723019120000|2024-08-07 08:25:20|108309.8|108259.8|108286.4|108236.4|108309.8|108259.8|108282.7|108232.7|42
1723019130000|2024-08-07 08:25:30|108286.9|108236.9|108283.5|108233.5|108286.9|108236.9|108278.5|108228.5|47
1723019140000|2024-08-07 08:25:40|108283.6|108233.6|108286.7|108236.7|108286.7|108236.7|108277.7|108227.7|37
1723019150000|2024-08-07 08:25:50|108287.1|108237.1|108282|108232|108288.3|108238.3|108282|108232|25
1723019160000|2024-08-07 08:26:00|108281.9|108231.9|108264.6|108214.6|108283|108233|108259.7|108209.7|43
1723019170000|2024-08-07 08:26:10|108264.5|108214.5|108263.8|108213.8|108266.3|108216.3|108262.7|108212.7|28
1723019180000|2024-08-07 08:26:20|108263.4|108213.4|108277.8|108227.8|108280.6|108230.6|108261.4|108211.4|43
1723019190000|2024-08-07 08:26:30|108276|108226|108263.5|108213.5|108278.2|108228.2|108262.8|108212.8|45
1723019200000|2024-08-07 08:26:40|108262.7|108212.7|108256.9|108206.9|108263.6|108213.6|108252.9|108202.9|31
1723019210000|2024-08-07 08:26:50|108257.1|108207.1|108249.9|108199.9|108257.1|108207.1|108239.6|108189.6|49
1723019220000|2024-08-07 08:27:00|108250.2|108200.2|108246.5|108196.5|108254.9|108204.9|108244.4|108194.4|53
1723019230000|2024-08-07 08:27:10|108246.3|108196.3|108244.1|108194.1|108247|108197|108241.8|108191.8|46
1723019240000|2024-08-07 08:27:20|108244.7|108194.7|108245|108195|108245.9|108195.9|108237|108187|42
1723019250000|2024-08-07 08:27:30|108241.1|108191.1|108257.2|108207.2|108260.1|108210.1|108237.8|108187.8|45
1723019260000|2024-08-07 08:27:40|108257.3|108207.3|108271.2|108221.2|108272.4|108222.4|108256.4|108206.4|54
1723019270000|2024-08-07 08:27:50|108271.1|108221.1|108282.2|108232.2|108287.8|108237.8|108271.1|108221.1|39
1723019280000|2024-08-07 08:28:00|108282.1|108232.1|108287.7|108237.7|108290.1|108240.1|108281.5|108231.5|40
1723019290000|2024-08-07 08:28:10|108287.8|108237.8|108277.5|108227.5|108289.4|108239.4|108270.1|108220.1|56
1723019300000|2024-08-07 08:28:20|108277.7|108227.7|108288.4|108238.4|108288.4|108238.4|108274.7|108224.7|47
1723019310000|2024-08-07 08:28:30|108287.4|108237.4|108285.8|108235.8|108294.9|108244.9|108283.8|108233.8|50
1723019320000|2024-08-07 08:28:40|108285.6|108235.6|108273.5|108223.5|108285.6|108235.6|108273|108223|46
1723019330000|2024-08-07 08:28:50|108273.6|108223.6|108283.4|108233.4|108286|108236|108270|108220|41
1723019340000|2024-08-07 08:29:00|108283.8|108233.8|108268.1|108218.1|108287.8|108237.8|108268.1|108218.1|45
1723019350000|2024-08-07 08:29:10|108268.2|108218.2|108260|108210|108268.2|108218.2|108260|108210|40
1723019360000|2024-08-07 08:29:20|108259.9|108209.9|108263.9|108213.9|108265.5|108215.5|108257.9|108207.9|44
1723019370000|2024-08-07 08:29:30|108263.8|108213.8|108268.1|108218.1|108271.2|108221.2|108263.8|108213.8|38
1723019380000|2024-08-07 08:29:40|108268.2|108218.2|108271.8|108221.8|108272.8|108222.8|108267.2|108217.2|21
1723019390000|2024-08-07 08:29:50|108271.9|108221.9|108282.6|108232.6|108283.1|108233.1|108271.9|108221.9|52
1723019400000|2024-08-07 08:30:00|108283.4|108233.4|108295.6|108245.6|108296.3|108246.3|108283|108233|37
1723019410000|2024-08-07 08:30:10|108295.7|108245.7|108316.6|108266.6|108320.2|108270.2|108295.7|108245.7|45
1723019420000|2024-08-07 08:30:20|108312.5|108262.5|108301.1|108251.1|108314.9|108264.9|108301.1|108251.1|46
1723019430000|2024-08-07 08:30:30|108301.4|108251.4|108297.4|108247.4|108301.8|108251.8|108291.4|108241.4|44
1723019440000|2024-08-07 08:30:40|108296.8|108246.8|108287.1|108237.1|108298.7|108248.7|108285|108235|51
1723019450000|2024-08-07 08:30:50|108286.7|108236.7|108275|108225|108287.7|108237.7|108271.1|108221.1|54
1723019460000|2024-08-07 08:31:00|108277.2|108227.2|108272.8|108222.8|108282|108232|108272.4|108222.4|41
1723019470000|2024-08-07 08:31:10|108273.7|108223.7|108261.1|108211.1|108274|108224|108254.4|108204.4|59
1723019480000|2024-08-07 08:31:20|108263.5|108213.5|108253|108203|108265|108215|108252|108202|39
1723019490000|2024-08-07 08:31:30|108254.8|108204.8|108257.4|108207.4|108259.3|108209.3|108252.4|108202.4|43
1723019500000|2024-08-07 08:31:40|108257.5|108207.5|108257.4|108207.4|108258.1|108208.1|108249.4|108199.4|37
1723019510000|2024-08-07 08:31:50|108258|108208|108258.2|108208.2|108258.7|108208.7|108257.8|108207.8|19
1723019520000|2024-08-07 08:32:00|108258.4|108208.4|108264.6|108214.6|108267|108217|108258.4|108208.4|31
1723019530000|2024-08-07 08:32:10|108263.1|108213.1|108249.9|108199.9|108263.8|108213.8|108247.5|108197.5|44
1723019540000|2024-08-07 08:32:20|108250.7|108200.7|108244|108194|108256.2|108206.2|108240.5|108190.5|56
1723019550000|2024-08-07 08:32:30|108244.1|108194.1|108234.2|108184.2|108244.4|108194.4|108231|108181|37
1723019560000|2024-08-07 08:32:40|108235.1|108185.1|108231.5|108181.5|108245.4|108195.4|108229.1|108179.1|41
1723019570000|2024-08-07 08:32:50|108232.1|108182.1|108226.3|108176.3|108232.3|108182.3|108226.1|108176.1|42
1723019580000|2024-08-07 08:33:00|108227.7|108177.7|108238.3|108188.3|108244.8|108194.8|108227.7|108177.7|35
1723019590000|2024-08-07 08:33:10|108237.2|108187.2|108237.4|108187.4|108241.9|108191.9|108236.6|108186.6|32
1723019600000|2024-08-07 08:33:20|108237.2|108187.2|108236.6|108186.6|108237.2|108187.2|108227.4|108177.4|48
1723019610000|2024-08-07 08:33:30|108237.4|108187.4|108239.6|108189.6|108247.1|108197.1|108237.4|108187.4|32
1723019620000|2024-08-07 08:33:40|108239.7|108189.7|108250|108200|108251.3|108201.3|108239.7|108189.7|31
1723019630000|2024-08-07 08:33:50|108250.6|108200.6|108249.8|108199.8|108250.8|108200.8|108249.3|108199.3|23
1723019640000|2024-08-07 08:34:00|108249.4|108199.4|108253.4|108203.4|108254.3|108204.3|108247.9|108197.9|33
1723019650000|2024-08-07 08:34:10|108252.9|108202.9|108250.2|108200.2|108254|108204|108249.6|108199.6|40
1723019660000|2024-08-07 08:34:20|108250.1|108200.1|108286.3|108236.3|108287.8|108237.8|108250|108200|49
1723019670000|2024-08-07 08:34:30|108286.7|108236.7|108283.8|108233.8|108287.5|108237.5|108283.4|108233.4|40
1723019680000|2024-08-07 08:34:40|108283.9|108233.9|108271.1|108221.1|108284.1|108234.1|108271|108221|33
1723019690000|2024-08-07 08:34:50|108270.9|108220.9|108294.8|108244.8|108294.8|108244.8|108270.9|108220.9|42
1723019700000|2024-08-07 08:35:00|108294.7|108244.7|108295.3|108245.3|108295.8|108245.8|108292.1|108242.1|19
1723019710000|2024-08-07 08:35:10|108294.9|108244.9|108293.2|108243.2|108295.2|108245.2|108286.4|108236.4|37
1723019720000|2024-08-07 08:35:20|108292.8|108242.8|108286.5|108236.5|108295.5|108245.5|108286.5|108236.5|34
1723019730000|2024-08-07 08:35:30|108287.6|108237.6|108296.5|108246.5|108296.6|108246.6|108285.5|108235.5|27
1723019740000|2024-08-07 08:35:40|108295.8|108245.8|108289.8|108239.8|108295.8|108245.8|108289.8|108239.8|22
1723019750000|2024-08-07 08:35:50|108289.5|108239.5|108292.7|108242.7|108296.3|108246.3|108280.3|108230.3|39
1723019760000|2024-08-07 08:36:00|108293.4|108243.4|108293.9|108243.9|108295.5|108245.5|108291.5|108241.5|39
1723019770000|2024-08-07 08:36:10|108294.8|108244.8|108304.7|108254.7|108322.4|108272.4|108294.8|108244.8|55
1723019780000|2024-08-07 08:36:20|108305.4|108255.4|108310.1|108260.1|108311.4|108261.4|108305.4|108255.4|32
1723019790000|2024-08-07 08:36:30|108310.4|108260.4|108316.5|108266.5|108318.9|108268.9|108305.8|108255.8|55
1723019800000|2024-08-07 08:36:40|108316.4|108266.4|108320.6|108270.6|108324.3|108274.3|108315.7|108265.7|53
1723019810000|2024-08-07 08:36:50|108321.2|108271.2|108316.3|108266.3|108323.5|108273.5|108315.7|108265.7|44
1723019820000|2024-08-07 08:37:00|108315.9|108265.9|108320.7|108270.7|108324.5|108274.5|108315.4|108265.4|43
1723019830000|2024-08-07 08:37:10|108320.5|108270.5|108319.5|108269.5|108320.5|108270.5|108318.2|108268.2|35
1723019840000|2024-08-07 08:37:20|108319.6|108269.6|108311.5|108261.5|108320.1|108270.1|108311.5|108261.5|36
1723019850000|2024-08-07 08:37:30|108312.1|108262.1|108313.4|108263.4|108314.5|108264.5|108294.9|108244.9|43
1723019860000|2024-08-07 08:37:40|108313.8|108263.8|108300.1|108250.1|108316|108266|108297.1|108247.1|48
1723019870000|2024-08-07 08:37:50|108299.3|108249.3|108298.6|108248.6|108299.3|108249.3|108289.2|108239.2|30
1723019880000|2024-08-07 08:38:00|108297.8|108247.8|108281.8|108231.8|108299|108249|108279.2|108229.2|40
1723019890000|2024-08-07 08:38:10|108281.6|108231.6|108270.1|108220.1|108283.3|108233.3|108264.9|108214.9|40
1723019900000|2024-08-07 08:38:20|108269.8|108219.8|108265.8|108215.8|108269.8|108219.8|108262.3|108212.3|54
1723019910000|2024-08-07 08:38:30|108265.9|108215.9|108266.9|108216.9|108271.6|108221.6|108263.5|108213.5|53
1723019920000|2024-08-07 08:38:40|108266.5|108216.5|108256.8|108206.8|108267.8|108217.8|108256.3|108206.3|47
1723019930000|2024-08-07 08:38:50|108254.2|108204.2|108246.9|108196.9|108254.2|108204.2|108245.3|108195.3|37
1723019940000|2024-08-07 08:39:00|108246.8|108196.8|108256.2|108206.2|108265.6|108215.6|108240.8|108190.8|55
1723019950000|2024-08-07 08:39:10|108258|108208|108259.3|108209.3|108259.3|108209.3|108256.6|108206.6|24
1723019960000|2024-08-07 08:39:20|108257.7|108207.7|108268.9|108218.9|108269.5|108219.5|108257.3|108207.3|41
1723019970000|2024-08-07 08:39:30|108270|108220|108261.5|108211.5|108282.1|108232.1|108261.5|108211.5|48
1723019980000|2024-08-07 08:39:40|108261.9|108211.9|108255.7|108205.7|108261.9|108211.9|108252.3|108202.3|38
1723019990000|2024-08-07 08:39:50|108255.6|108205.6|108260.2|108210.2|108260.4|108210.4|108254.1|108204.1|34
1723020000000|2024-08-07 08:40:00|108260.3|108210.3|108250.6|108200.6|108264.9|108214.9|108241.7|108191.7|41
1723020010000|2024-08-07 08:40:10|108251.2|108201.2|108261.3|108211.3|108262.6|108212.6|108251.2|108201.2|34
1723020020000|2024-08-07 08:40:20|108257.8|108207.8|108266|108216|108266|108216|108256.2|108206.2|27
1723020030000|2024-08-07 08:40:30|108266.1|108216.1|108265.6|108215.6|108266.3|108216.3|108263.2|108213.2|31
1723020040000|2024-08-07 08:40:40|108265.8|108215.8|108270.6|108220.6|108270.6|108220.6|108264.8|108214.8|17
1723020050000|2024-08-07 08:40:50|108272.5|108222.5|108276|108226|108277.3|108227.3|108272.5|108222.5|28
1723020060000|2024-08-07 08:41:00|108276.6|108226.6|108291|108241|108295.6|108245.6|108275.7|108225.7|39
1723020070000|2024-08-07 08:41:10|108290.9|108240.9|108281.9|108231.9|108291.5|108241.5|108281.8|108231.8|30
1723020080000|2024-08-07 08:41:20|108282.6|108232.6|108275.3|108225.3|108285.5|108235.5|108275.3|108225.3|34
1723020090000|2024-08-07 08:41:30|108275.9|108225.9|108276.4|108226.4|108278|108228|108275.1|108225.1|28
1723020100000|2024-08-07 08:41:40|108276.7|108226.7|108282.7|108232.7|108284|108234|108270.5|108220.5|55
1723020110000|2024-08-07 08:41:50|108283.8|108233.8|108285.1|108235.1|108299.5|108249.5|108283.8|108233.8|51
1723020120000|2024-08-07 08:42:00|108285.8|108235.8|108282|108232|108292.9|108242.9|108281.1|108231.1|48
1723020130000|2024-08-07 08:42:10|108282.3|108232.3|108264.1|108214.1|108282.3|108232.3|108263.6|108213.6|43
1723020140000|2024-08-07 08:42:20|108263.9|108213.9|108260.8|108210.8|108267.2|108217.2|108260.7|108210.7|39
1723020150000|2024-08-07 08:42:30|108260.9|108210.9|108267.6|108217.6|108269|108219|108257.9|108207.9|51
1723020160000|2024-08-07 08:42:40|108268.4|108218.4|108266.9|108216.9|108271.6|108221.6|108266.5|108216.5|40
1723020170000|2024-08-07 08:42:50|108267.8|108217.8|108270.6|108220.6|108272.6|108222.6|108267.8|108217.8|36
1723020180000|2024-08-07 08:43:00|108270.9|108220.9|108263.3|108213.3|108271.1|108221.1|108259.9|108209.9|44
1723020190000|2024-08-07 08:43:10|108264.6|108214.6|108260.3|108210.3|108266.8|108216.8|108258.8|108208.8|30
1723020200000|2024-08-07 08:43:20|108260.2|108210.2|108271.5|108221.5|108274.7|108224.7|108259.3|108209.3|43
1723020210000|2024-08-07 08:43:30|108271.1|108221.1|108268.4|108218.4|108277.1|108227.1|108267.7|108217.7|29
1723020220000|2024-08-07 08:43:40|108268|108218|108265.8|108215.8|108268|108218|108264.4|108214.4|31
1723020230000|2024-08-07 08:43:50|108265.5|108215.5|108261.6|108211.6|108265.5|108215.5|108253.8|108203.8|40
1723020240000|2024-08-07 08:44:00|108261.7|108211.7|108257.5|108207.5|108262|108212|108252.3|108202.3|46
1723020250000|2024-08-07 08:44:10|108257.9|108207.9|108246.3|108196.3|108257.9|108207.9|108246.3|108196.3|40
1723020260000|2024-08-07 08:44:20|108246.1|108196.1|108251.8|108201.8|108261.7|108211.7|108246.1|108196.1|34
1723020270000|2024-08-07 08:44:30|108251.4|108201.4|108249.2|108199.2|108253.3|108203.3|108246.8|108196.8|38
1723020280000|2024-08-07 08:44:40|108249|108199|108251.6|108201.6|108254.3|108204.3|108248.5|108198.5|47
1723020290000|2024-08-07 08:44:50|108251.4|108201.4|108252.7|108202.7|108255.7|108205.7|108250|108200|33
1723020300000|2024-08-07 08:45:00|108252.9|108202.9|108239.4|108189.4|108252.9|108202.9|108234.7|108184.7|41
1723020310000|2024-08-07 08:45:10|108238.7|108188.7|108239.9|108189.9|108240|108190|108232.4|108182.4|36
1723020320000|2024-08-07 08:45:20|108239.7|108189.7|108280.9|108230.9|108280.9|108230.9|108239.7|108189.7|56
1723020330000|2024-08-07 08:45:30|108280.4|108230.4|108279.3|108229.3|108282.7|108232.7|108275.7|108225.7|33
1723020340000|2024-08-07 08:45:40|108279.4|108229.4|108280|108230|108280.2|108230.2|108275.9|108225.9|30
1723020350000|2024-08-07 08:45:50|108279.1|108229.1|108269.8|108219.8|108279.1|108229.1|108269.8|108219.8|46
1723020360000|2024-08-07 08:46:00|108269.5|108219.5|108268.6|108218.6|108269.5|108219.5|108258.5|108208.5|46
1723020370000|2024-08-07 08:46:10|108268.4|108218.4|108274.5|108224.5|108274.8|108224.8|108266.2|108216.2|32
1723020380000|2024-08-07 08:46:20|108274.4|108224.4|108275.8|108225.8|108279.7|108229.7|108271.7|108221.7|40
1723020390000|2024-08-07 08:46:30|108275.7|108225.7|108270.5|108220.5|108276.3|108226.3|108266.6|108216.6|29
1723020400000|2024-08-07 08:46:40|108270.1|108220.1|108276.2|108226.2|108284.6|108234.6|108269.4|108219.4|31
1723020410000|2024-08-07 08:46:50|108276.6|108226.6|108255.7|108205.7|108277.2|108227.2|108254.8|108204.8|49
1723020420000|2024-08-07 08:47:00|108255.8|108205.8|108243.4|108193.4|108255.8|108205.8|108242.9|108192.9|44
1723020430000|2024-08-07 08:47:10|108243.5|108193.5|108253.7|108203.7|108259|108209|108243.5|108193.5|45
1723020440000|2024-08-07 08:47:20|108254|108204|108263.3|108213.3|108263.4|108213.4|108253.7|108203.7|48
1723020450000|2024-08-07 08:47:30|108263.7|108213.7|108267.3|108217.3|108272.5|108222.5|108263.7|108213.7|35
1723020460000|2024-08-07 08:47:40|108267.2|108217.2|108253.9|108203.9|108267.2|108217.2|108253.9|108203.9|50
1723020470000|2024-08-07 08:47:50|108254|108204|108235.5|108185.5|108254.4|108204.4|108235|108185|48
1723020480000|2024-08-07 08:48:00|108234.9|108184.9|108230.4|108180.4|108238.8|108188.8|108230.4|108180.4|45
1723020490000|2024-08-07 08:48:10|108229|108179|108223.9|108173.9|108229|108179|108221.3|108171.3|50
1723020500000|2024-08-07 08:48:20|108223.1|108173.1|108211.7|108161.7|108223.1|108173.1|108195|108145|49
1723020510000|2024-08-07 08:48:30|108212.2|108162.2|108201.9|108151.9|108222|108172|108201.9|108151.9|42
1723020520000|2024-08-07 08:48:40|108201.8|108151.8|108181.6|108131.6|108201.8|108151.8|108181.5|108131.5|43
1723020530000|2024-08-07 08:48:50|108181.8|108131.8|108187.9|108137.9|108194.4|108144.4|108176.7|108126.7|48
1723020540000|2024-08-07 08:49:00|108184.1|108134.1|108172.5|108122.5|108184.1|108134.1|108172.5|108122.5|41
1723020550000|2024-08-07 08:49:10|108173.3|108123.3|108169|108119|108178|108128|108169|108119|40
1723020560000|2024-08-07 08:49:20|108169.2|108119.2|108171.3|108121.3|108171.3|108121.3|108166.7|108116.7|39
1723020570000|2024-08-07 08:49:30|108171.2|108121.2|108174.4|108124.4|108179.6|108129.6|108162.6|108112.6|48
1723020580000|2024-08-07 08:49:40|108173.9|108123.9|108164.5|108114.5|108174.8|108124.8|108158.9|108108.9|38
1723020590000|2024-08-07 08:49:50|108163.3|108113.3|108165.8|108115.8|108169.3|108119.3|108160.7|108110.7|37
1723020600000|2024-08-07 08:50:00|108165.9|108115.9|108169.6|108119.6|108170.9|108120.9|108165.9|108115.9|33
1723020610000|2024-08-07 08:50:10|108170.7|108120.7|108174.9|108124.9|108176.1|108126.1|108166.7|108116.7|39
1723020620000|2024-08-07 08:50:20|108174.8|108124.8|108186.1|108136.1|108187.3|108137.3|108166.6|108116.6|48
1723020630000|2024-08-07 08:50:30|108186.5|108136.5|108200.7|108150.7|108201.1|108151.1|108186.5|108136.5|56
1723020640000|2024-08-07 08:50:40|108200.1|108150.1|108194.4|108144.4|108200.1|108150.1|108183.1|108133.1|41
1723020650000|2024-08-07 08:50:50|108194|108144|108201.8|108151.8|108201.8|108151.8|108188.9|108138.9|26
1723020660000|2024-08-07 08:51:00|108203|108153|108204.4|108154.4|108206.8|108156.8|108200.4|108150.4|55
1723020670000|2024-08-07 08:51:10|108204.3|108154.3|108190.7|108140.7|108205.4|108155.4|108190.7|108140.7|45
1723020680000|2024-08-07 08:51:20|108192.2|108142.2|108216.3|108166.3|108218.5|108168.5|108189.6|108139.6|53
1723020690000|2024-08-07 08:51:30|108216.4|108166.4|108229|108179|108231.6|108181.6|108216.4|108166.4|46
1723020700000|2024-08-07 08:51:40|108229.3|108179.3|108231|108181|108232.6|108182.6|108226.3|108176.3|50
1723020710000|2024-08-07 08:51:50|108230.9|108180.9|108229.9|108179.9|108233.4|108183.4|108229.2|108179.2|35
1723020720000|2024-08-07 08:52:00|108230.2|108180.2|108227.6|108177.6|108232.1|108182.1|108225.2|108175.2|50
1723020730000|2024-08-07 08:52:10|108227.3|108177.3|108202.2|108152.2|108230|108180|108201.4|108151.4|50
1723020740000|2024-08-07 08:52:20|108202.1|108152.1|108198.8|108148.8|108202.2|108152.2|108189.9|108139.9|40
1723020750000|2024-08-07 08:52:30|108199.1|108149.1|108184.3|108134.3|108205.8|108155.8|108183.8|108133.8|53
1723020760000|2024-08-07 08:52:40|108183.7|108133.7|108202.9|108152.9|108203.2|108153.2|108182.9|108132.9|45
1723020770000|2024-08-07 08:52:50|108202.6|108152.6|108202.1|108152.1|108215.5|108165.5|108202.1|108152.1|51
1723020780000|2024-08-07 08:53:00|108201.3|108151.3|108197.2|108147.2|108201.3|108151.3|108191.6|108141.6|47
1723020790000|2024-08-07 08:53:10|108197.1|108147.1|108203.5|108153.5|108203.7|108153.7|108197|108147|45
1723020800000|2024-08-07 08:53:20|108200.9|108150.9|108210|108160|108210.5|108160.5|108193.6|108143.6|37
1723020810000|2024-08-07 08:53:30|108210.9|108160.9|108211.3|108161.3|108212.9|108162.9|108210.8|108160.8|36
1723020820000|2024-08-07 08:53:40|108211|108161|108207.1|108157.1|108211.4|108161.4|108207|108157|18
1723020830000|2024-08-07 08:53:50|108207.4|108157.4|108194.2|108144.2|108208.6|108158.6|108192.3|108142.3|36
1723020840000|2024-08-07 08:54:00|108193.5|108143.5|108218.5|108168.5|108218.5|108168.5|108193.4|108143.4|50
1723020850000|2024-08-07 08:54:10|108220.6|108170.6|108230.1|108180.1|108230.1|108180.1|108218.6|108168.6|48
1723020860000|2024-08-07 08:54:20|108231|108181|108241.3|108191.3|108241.3|108191.3|108230.7|108180.7|39
1723020870000|2024-08-07 08:54:30|108240.4|108190.4|108236.5|108186.5|108240.4|108190.4|108235.7|108185.7|37
1723020880000|2024-08-07 08:54:40|108234.4|108184.4|108245.9|108195.9|108248|108198|108230.5|108180.5|55
1723020890000|2024-08-07 08:54:50|108244.7|108194.7|108236.1|108186.1|108246.1|108196.1|108220.8|108170.8|41
1723020900000|2024-08-07 08:55:00|108231.4|108181.4|108232.1|108182.1|108234.8|108184.8|108227.7|108177.7|36
1723020910000|2024-08-07 08:55:10|108232|108182|108226.5|108176.5|108232|108182|108218.9|108168.9|46
1723020920000|2024-08-07 08:55:20|108222.5|108172.5|108206.3|108156.3|108225.3|108175.3|108202.9|108152.9|47
1723020930000|2024-08-07 08:55:30|108206.4|108156.4|108191.4|108141.4|108207.8|108157.8|108186.8|108136.8|42
1723020940000|2024-08-07 08:55:40|108193.2|108143.2|108203.9|108153.9|108203.9|108153.9|108193.2|108143.2|42
1723020950000|2024-08-07 08:55:50|108203.8|108153.8|108199.6|108149.6|108204.2|108154.2|108199.5|108149.5|22
1723020960000|2024-08-07 08:56:00|108199.9|108149.9|108200.2|108150.2|108209.4|108159.4|108198.9|108148.9|53
1723020970000|2024-08-07 08:56:10|108199.3|108149.3|108206.4|108156.4|108208.8|108158.8|108198.1|108148.1|49
1723020980000|2024-08-07 08:56:20|108205.9|108155.9|108195.5|108145.5|108208.4|108158.4|108195.5|108145.5|34
1723020990000|2024-08-07 08:56:30|108195.9|108145.9|108199.9|108149.9|108202.1|108152.1|108195.9|108145.9|32
1723021000000|2024-08-07 08:56:40|108199.8|108149.8|108178.3|108128.3|108199.8|108149.8|108178|108128|42
1723021010000|2024-08-07 08:56:50|108178.4|108128.4|108152.8|108102.8|108178.4|108128.4|108150.8|108100.8|62
1723021020000|2024-08-07 08:57:00|108152.5|108102.5|108149.7|108099.7|108158.7|108108.7|108147.3|108097.3|63
1723021030000|2024-08-07 08:57:10|108149.1|108099.1|108166|108116|108168.6|108118.6|108149.1|108099.1|62
1723021040000|2024-08-07 08:57:20|108165.4|108115.4|108163.3|108113.3|108167.6|108117.6|108161.4|108111.4|39
1723021050000|2024-08-07 08:57:30|108164|108114|108169.5|108119.5|108177.3|108127.3|108154.2|108104.2|47
1723021060000|2024-08-07 08:57:40|108170.3|108120.3|108168.1|108118.1|108171.2|108121.2|108158.6|108108.6|67
1723021070000|2024-08-07 08:57:50|108166.8|108116.8|108164.1|108114.1|108172.2|108122.2|108160.9|108110.9|62
1723021080000|2024-08-07 08:58:00|108164.5|108114.5|108167.1|108117.1|108169.4|108119.4|108164.1|108114.1|46
1723021090000|2024-08-07 08:58:10|108166.4|108116.4|108162.4|108112.4|108169.6|108119.6|108162.4|108112.4|35
1723021100000|2024-08-07 08:58:20|108162.3|108112.3|108171.5|108121.5|108173.2|108123.2|108162.3|108112.3|51
1723021110000|2024-08-07 08:58:30|108171|108121|108173.9|108123.9|108179.2|108129.2|108169|108119|56
1723021120000|2024-08-07 08:58:40|108173.3|108123.3|108172.3|108122.3|108174.6|108124.6|108166.7|108116.7|35
1723021130000|2024-08-07 08:58:50|108171.5|108121.5|108155.9|108105.9|108174.2|108124.2|108152.7|108102.7|53
1723021140000|2024-08-07 08:59:00|108155|108105|108161.6|108111.6|108162.1|108112.1|108146.6|108096.6|61
1723021150000|2024-08-07 08:59:10|108161.3|108111.3|108159.2|108109.2|108171.8|108121.8|108159.1|108109.1|54
1723021160000|2024-08-07 08:59:20|108159.3|108109.3|108154.7|108104.7|108161.9|108111.9|108151|108101|52
1723021170000|2024-08-07 08:59:30|108154.1|108104.1|108157.3|108107.3|108159.4|108109.4|108152|108102|53
1723021180000|2024-08-07 08:59:40|108157.7|108107.7|108158|108108|108163.2|108113.2|108156.4|108106.4|51
1723021190000|2024-08-07 08:59:50|108158.1|108108.1|108158.1|108108.1|108160.6|108110.6|108155.3|108105.3|41
1723021200000|2024-08-07 09:00:00|108158.7|108108.7|108148.4|108098.4|108158.7|108108.7|108146.1|108096.1|49
1723021210000|2024-08-07 09:00:10|108148.1|108098.1|108141.6|108091.6|108148.1|108098.1|108141.1|108091.1|55
1723021220000|2024-08-07 09:00:20|108141.2|108091.2|108139|108089|108143.9|108093.9|108139|108089|38
1723021230000|2024-08-07 09:00:30|108139.6|108089.6|108140.7|108090.7|108144.1|108094.1|108138.5|108088.5|39
1723021240000|2024-08-07 09:00:40|108140.9|108090.9|108118|108068|108141|108091|108116.4|108066.4|33
1723021250000|2024-08-07 09:00:50|108117.7|108067.7|108124.5|108074.5|108126.8|108076.8|108117.7|108067.7|42
1723021260000|2024-08-07 09:01:00|108124.3|108074.3|108120.1|108070.1|108124.3|108074.3|108116.2|108066.2|46
1723021270000|2024-08-07 09:01:10|108120.3|108070.3|108134.2|108084.2|108134.9|108084.9|108120.3|108070.3|23
1723021280000|2024-08-07 09:01:20|108133.9|108083.9|108115.3|108065.3|108135.3|108085.3|108115.3|108065.3|25
1723021290000|2024-08-07 09:01:30|108112.6|108062.6|108115.2|108065.2|108120|108070|108108.7|108058.7|53
1723021300000|2024-08-07 09:01:40|108116.3|108066.3|108115.3|108065.3|108124.1|108074.1|108113.8|108063.8|51
1723021310000|2024-08-07 09:01:50|108115|108065|108117.4|108067.4|108118.1|108068.1|108111.8|108061.8|44
1723021320000|2024-08-07 09:02:00|108117.7|108067.7|108105|108055|108118.1|108068.1|108103|108053|52
1723021330000|2024-08-07 09:02:10|108106.4|108056.4|108128.6|108078.6|108130.3|108080.3|108101.5|108051.5|62
1723021340000|2024-08-07 09:02:20|108130|108080|108138.4|108088.4|108148.8|108098.8|108130|108080|46
1723021350000|2024-08-07 09:02:30|108138.1|108088.1|108121.5|108071.5|108144.3|108094.3|108121.5|108071.5|47
1723021360000|2024-08-07 09:02:40|108121.6|108071.6|108142.8|108092.8|108142.8|108092.8|108121.6|108071.6|34
1723021370000|2024-08-07 09:02:50|108142.5|108092.5|108149|108099|108149.8|108099.8|108130.7|108080.7|35
1723021380000|2024-08-07 09:03:00|108149.1|108099.1|108135.9|108085.9|108149.5|108099.5|108128|108078|58
1723021390000|2024-08-07 09:03:10|108133.6|108083.6|108117.6|108067.6|108133.6|108083.6|108117|108067|46
1723021400000|2024-08-07 09:03:20|108117.2|108067.2|108121.7|108071.7|108122.3|108072.3|108114.1|108064.1|34
1723021410000|2024-08-07 09:03:30|108121.8|108071.8|108120.7|108070.7|108124.2|108074.2|108120.7|108070.7|27
1723021420000|2024-08-07 09:03:40|108120.8|108070.8|108120.2|108070.2|108122.6|108072.6|108119.2|108069.2|32
1723021430000|2024-08-07 09:03:50|108120.4|108070.4|108119.4|108069.4|108121.3|108071.3|108114.7|108064.7|42
1723021440000|2024-08-07 09:04:00|108120.3|108070.3|108152.1|108102.1|108152.1|108102.1|108120.3|108070.3|49
1723021450000|2024-08-07 09:04:10|108152.3|108102.3|108149.4|108099.4|108157.8|108107.8|108147.8|108097.8|50
1723021460000|2024-08-07 09:04:20|108149.5|108099.5|108138.6|108088.6|108150.1|108100.1|108134.8|108084.8|33
1723021470000|2024-08-07 09:04:30|108138.7|108088.7|108141|108091|108141.2|108091.2|108130.7|108080.7|36
1723021480000|2024-08-07 09:04:40|108141.1|108091.1|108140|108090|108142.7|108092.7|108139.1|108089.1|29
1723021490000|2024-08-07 09:04:50|108139.9|108089.9|108154.1|108104.1|108154.1|108104.1|108139|108089|33
1723021500000|2024-08-07 09:05:00|108154.2|108104.2|108171.8|108121.8|108176.8|108126.8|108148.4|108098.4|52
1723021510000|2024-08-07 09:05:10|108171.5|108121.5|108170.7|108120.7|108176.1|108126.1|108169.9|108119.9|44
1723021520000|2024-08-07 09:05:20|108170.8|108120.8|108165.9|108115.9|108171|108121|108164.7|108114.7|32
1723021530000|2024-08-07 09:05:30|108165.7|108115.7|108141.3|108091.3|108166|108116|108140.2|108090.2|39
1723021540000|2024-08-07 09:05:40|108141.6|108091.6|108149.8|108099.8|108152.1|108102.1|108141.6|108091.6|56
1723021550000|2024-08-07 09:05:50|108149.1|108099.1|108156.7|108106.7|108159.1|108109.1|108141|108091|51
1723021560000|2024-08-07 09:06:00|108156.6|108106.6|108138|108088|108158.2|108108.2|108138|108088|42
1723021570000|2024-08-07 09:06:10|108138.4|108088.4|108140|108090|108141.9|108091.9|108135.6|108085.6|41
1723021580000|2024-08-07 09:06:20|108139.1|108089.1|108113.8|108063.8|108139.1|108089.1|108109.2|108059.2|69
1723021590000|2024-08-07 09:06:30|108107.9|108057.9|108103.1|108053.1|108108.8|108058.8|108101.1|108051.1|50
1723021600000|2024-08-07 09:06:40|108103|108053|108083.4|108033.4|108114.5|108064.5|108074.4|108024.4|54
1723021610000|2024-08-07 09:06:50|108083.7|108033.7|108106.2|108056.2|108109.2|108059.2|108075|108025|49
1723021620000|2024-08-07 09:07:00|108105.8|108055.8|108078.3|108028.3|108113.2|108063.2|108075.8|108025.8|62
1723021630000|2024-08-07 09:07:10|108078.2|108028.2|108063.4|108013.4|108078.4|108028.4|108060.9|108010.9|52
1723021640000|2024-08-07 09:07:20|108062.9|108012.9|108092.6|108042.6|108093.8|108043.8|108054.4|108004.4|65
1723021650000|2024-08-07 09:07:30|108092.4|108042.4|108075.7|108025.7|108092.4|108042.4|108075.4|108025.4|44
1723021660000|2024-08-07 09:07:40|108075.5|108025.5|108078.4|108028.4|108080.4|108030.4|108075.5|108025.5|39
1723021670000|2024-08-07 09:07:50|108078.2|108028.2|108080.8|108030.8|108085.4|108035.4|108066.3|108016.3|58
1723021680000|2024-08-07 09:08:00|108081|108031|108088.5|108038.5|108088.7|108038.7|108075.9|108025.9|50
1723021690000|2024-08-07 09:08:10|108088.9|108038.9|108085|108035|108092.8|108042.8|108076.8|108026.8|56
1723021700000|2024-08-07 09:08:20|108083.3|108033.3|108065.3|108015.3|108087|108037|108065.1|108015.1|69
1723021710000|2024-08-07 09:08:30|108066.1|108016.1|108059.2|108009.2|108070.9|108020.9|108058|108008|65
1723021720000|2024-08-07 09:08:40|108060|108010|108076.3|108026.3|108077.3|108027.3|108058.9|108008.9|60
1723021730000|2024-08-07 09:08:50|108076.4|108026.4|108087.6|108037.6|108092.8|108042.8|108075.8|108025.8|69
1723021740000|2024-08-07 09:09:00|108087.3|108037.3|108096.4|108046.4|108101|108051|108084.4|108034.4|52
1723021750000|2024-08-07 09:09:10|108096.7|108046.7|108107.4|108057.4|108113.5|108063.5|108095.8|108045.8|62
1723021760000|2024-08-07 09:09:20|108108.4|108058.4|108097.7|108047.7|108113.3|108063.3|108092.6|108042.6|73
1723021770000|2024-08-07 09:09:30|108098.5|108048.5|108109.3|108059.3|108117|108067|108090|108040|56
1723021780000|2024-08-07 09:09:40|108107.7|108057.7|108103.6|108053.6|108115|108065|108098.2|108048.2|60
1723021790000|2024-08-07 09:09:50|108103.5|108053.5|108131.5|108081.5|108131.5|108081.5|108102.3|108052.3|57
1723021800000|2024-08-07 09:10:00|108134.3|108084.3|108112.6|108062.6|108135.9|108085.9|108107.5|108057.5|58
1723021810000|2024-08-07 09:10:10|108112.4|108062.4|108121.6|108071.6|108121.6|108071.6|108108.5|108058.5|52
1723021820000|2024-08-07 09:10:20|108121.5|108071.5|108119.6|108069.6|108137.8|108087.8|108119.6|108069.6|62
1723021830000|2024-08-07 09:10:30|108119.7|108069.7|108102.8|108052.8|108127.3|108077.3|108102.8|108052.8|47
1723021840000|2024-08-07 09:10:40|108103.2|108053.2|108095.7|108045.7|108104.8|108054.8|108093.2|108043.2|45
1723021850000|2024-08-07 09:10:50|108095.6|108045.6|108106.9|108056.9|108108.8|108058.8|108095.6|108045.6|30
1723021860000|2024-08-07 09:11:00|108104.1|108054.1|108101.4|108051.4|108104.1|108054.1|108099.7|108049.7|36
1723021870000|2024-08-07 09:11:10|108101.5|108051.5|108111.7|108061.7|108113.5|108063.5|108101.5|108051.5|38
1723021880000|2024-08-07 09:11:20|108110.8|108060.8|108116|108066|108116|108066|108109.4|108059.4|48
1723021890000|2024-08-07 09:11:30|108114.6|108064.6|108104.4|108054.4|108117.1|108067.1|108103.9|108053.9|35
1723021900000|2024-08-07 09:11:40|108105.7|108055.7|108113.9|108063.9|108114.9|108064.9|108096.2|108046.2|56
1723021910000|2024-08-07 09:11:50|108112.4|108062.4|108116.9|108066.9|108124.5|108074.5|108112.4|108062.4|49
1723021920000|2024-08-07 09:12:00|108116.8|108066.8|108079.8|108029.8|108116.8|108066.8|108073.5|108023.5|58
1723021930000|2024-08-07 09:12:10|108079.4|108029.4|108084.3|108034.3|108085.6|108035.6|108079.1|108029.1|46
1723021940000|2024-08-07 09:12:20|108083.8|108033.8|108073.7|108023.7|108089.2|108039.2|108072.2|108022.2|59
1723021950000|2024-08-07 09:12:30|108075.9|108025.9|108071.8|108021.8|108076.4|108026.4|108063.3|108013.3|67
1723021960000|2024-08-07 09:12:40|108071.5|108021.5|108060.7|108010.7|108071.6|108021.6|108059.9|108009.9|51
1723021970000|2024-08-07 09:12:50|108060.6|108010.6|108085.7|108035.7|108085.8|108035.8|108059.2|108009.2|66
1723021980000|2024-08-07 09:13:00|108084.8|108034.8|108090.2|108040.2|108096.9|108046.9|108079.3|108029.3|69
1723021990000|2024-08-07 09:13:10|108090.6|108040.6|108092.5|108042.5|108097.8|108047.8|108089.7|108039.7|50
1723022000000|2024-08-07 09:13:20|108092.2|108042.2|108096.4|108046.4|108096.4|108046.4|108092.2|108042.2|36
1723022010000|2024-08-07 09:13:30|108096.2|108046.2|108093.4|108043.4|108097.3|108047.3|108091.4|108041.4|39
1723022020000|2024-08-07 09:13:40|108095.3|108045.3|108092.9|108042.9|108115.4|108065.4|108092.9|108042.9|41
1723022030000|2024-08-07 09:13:50|108092.5|108042.5|108094.2|108044.2|108096.8|108046.8|108091.9|108041.9|47
1723022040000|2024-08-07 09:14:00|108094.1|108044.1|108093.5|108043.5|108098.1|108048.1|108091.7|108041.7|39
1723022050000|2024-08-07 09:14:10|108086.8|108036.8|108084.2|108034.2|108087.8|108037.8|108079.7|108029.7|60
1723022060000|2024-08-07 09:14:20|108083.8|108033.8|108070.3|108020.3|108085.7|108035.7|108070.3|108020.3|54
1723022070000|2024-08-07 09:14:30|108070|108020|108086.1|108036.1|108086.1|108036.1|108069.7|108019.7|45
1723022080000|2024-08-07 09:14:40|108086|108036|108100.3|108050.3|108100.3|108050.3|108084.4|108034.4|37
1723022090000|2024-08-07 09:14:50|108099.4|108049.4|108110.7|108060.7|108111.8|108061.8|108099.4|108049.4|32
1723022100000|2024-08-07 09:15:00|108112.3|108062.3|108102.2|108052.2|108112.3|108062.3|108096.8|108046.8|44
1723022110000|2024-08-07 09:15:10|108102.3|108052.3|108106.4|108056.4|108116.1|108066.1|108102.3|108052.3|60
1723022120000|2024-08-07 09:15:20|108107.1|108057.1|108108.1|108058.1|108116.1|108066.1|108107.1|108057.1|49
1723022130000|2024-08-07 09:15:30|108108|108058|108076.2|108026.2|108108|108058|108062.7|108012.7|61
1723022140000|2024-08-07 09:15:40|108074|108024|108058.1|108008.1|108074|108024|108056.2|108006.2|48
1723022150000|2024-08-07 09:15:50|108056.4|108006.4|108058.1|108008.1|108060|108010|108054.7|108004.7|55
1723022160000|2024-08-07 09:16:00|108058.2|108008.2|108065.2|108015.2|108076.2|108026.2|108058.2|108008.2|54
1723022170000|2024-08-07 09:16:10|108064.5|108014.5|108082.8|108032.8|108082.9|108032.9|108058.2|108008.2|55
1723022180000|2024-08-07 09:16:20|108083.7|108033.7|108073.2|108023.2|108083.7|108033.7|108070.3|108020.3|46
1723022190000|2024-08-07 09:16:30|108072.1|108022.1|108087.8|108037.8|108087.8|108037.8|108068|108018|35
1723022200000|2024-08-07 09:16:40|108087.7|108037.7|108090.7|108040.7|108091.1|108041.1|108077.1|108027.1|49
1723022210000|2024-08-07 09:16:50|108091.2|108041.2|108094.7|108044.7|108094.7|108044.7|108087.2|108037.2|30
1723022220000|2024-08-07 09:17:00|108094.9|108044.9|108084.2|108034.2|108094.9|108044.9|108084.2|108034.2|28
1723022230000|2024-08-07 09:17:10|108084.3|108034.3|108081.2|108031.2|108085|108035|108081.2|108031.2|21
1723022240000|2024-08-07 09:17:20|108081.1|108031.1|108072.7|108022.7|108082.3|108032.3|108072.6|108022.6|38
1723022250000|2024-08-07 09:17:30|108073|108023|108060.6|108010.6|108073|108023|108058.5|108008.5|49
1723022260000|2024-08-07 09:17:40|108060.1|108010.1|108055.6|108005.6|108060.4|108010.4|108054.9|108004.9|37
1723022270000|2024-08-07 09:17:50|108055.9|108005.9|108070.6|108020.6|108073|108023|108055.9|108005.9|44
1723022280000|2024-08-07 09:18:00|108070.5|108020.5|108071.7|108021.7|108078|108028|108068.3|108018.3|40
1723022290000|2024-08-07 09:18:10|108070.5|108020.5|108073.5|108023.5|108075.7|108025.7|108067.1|108017.1|27
1723022300000|2024-08-07 09:18:20|108073.2|108023.2|108077.2|108027.2|108080|108030|108067.9|108017.9|41
1723022310000|2024-08-07 09:18:30|108077.3|108027.3|108093.1|108043.1|108093.1|108043.1|108077.3|108027.3|39
1723022320000|2024-08-07 09:18:40|108093|108043|108095.6|108045.6|108098.2|108048.2|108091.9|108041.9|47
1723022330000|2024-08-07 09:18:50|108095.5|108045.5|108093.7|108043.7|108096.5|108046.5|108092.2|108042.2|17
1723022340000|2024-08-07 09:19:00|108093|108043|108084.3|108034.3|108093.3|108043.3|108084.3|108034.3|20
1723022350000|2024-08-07 09:19:10|108083.9|108033.9|108071.1|108021.1|108084|108034|108071.1|108021.1|24
1723022360000|2024-08-07 09:19:20|108071.8|108021.8|108059|108009|108072|108022|108059|108009|26
1723022370000|2024-08-07 09:19:30|108058.2|108008.2|108072.9|108022.9|108072.9|108022.9|108057.2|108007.2|28
1723022380000|2024-08-07 09:19:40|108073.4|108023.4|108074.8|108024.8|108074.8|108024.8|108067.8|108017.8|40
1723022390000|2024-08-07 09:19:50|108074.7|108024.7|108074.4|108024.4|108076.1|108026.1|108065.9|108015.9|39
1723022400000|2024-08-07 09:20:00|108076.1|108026.1|108078.2|108028.2|108081.3|108031.3|108076.1|108026.1|21
1723022410000|2024-08-07 09:20:10|108077.8|108027.8|108059.6|108009.6|108077.8|108027.8|108059.6|108009.6|43
1723022420000|2024-08-07 09:20:20|108059.8|108009.8|108048.3|107998.3|108066.9|108016.9|108044.5|107994.5|44
1723022430000|2024-08-07 09:20:30|108048.4|107998.4|108044.7|107994.7|108049|107999|108030.9|107980.9|62
1723022440000|2024-08-07 09:20:40|108045.4|107995.4|108048.6|107998.6|108049.5|107999.5|108044.1|107994.1|38
1723022450000|2024-08-07 09:20:50|108048.8|107998.8|108052.1|108002.1|108052.5|108002.5|108046.5|107996.5|28
1723022460000|2024-08-07 09:21:00|108052.9|108002.9|108056.1|108006.1|108056.1|108006.1|108052.8|108002.8|27
1723022470000|2024-08-07 09:21:10|108056.9|108006.9|108052.7|108002.7|108057.3|108007.3|108051.5|108001.5|28
1723022480000|2024-08-07 09:21:20|108052.5|108002.5|108032.4|107982.4|108052.5|108002.5|108032.4|107982.4|56
1723022490000|2024-08-07 09:21:30|108032|107982|108032.7|107982.7|108034.5|107984.5|108029.2|107979.2|41
1723022500000|2024-08-07 09:21:40|108034|107984|108033.5|107983.5|108042.6|107992.6|108027.9|107977.9|40
1723022510000|2024-08-07 09:21:50|108033.4|107983.4|108033.1|107983.1|108038.5|107988.5|108031.5|107981.5|41
1723022520000|2024-08-07 09:22:00|108033|107983|108045.4|107995.4|108046.3|107996.3|108033|107983|37
1723022530000|2024-08-07 09:22:10|108045.3|107995.3|108021.5|107971.5|108047.4|107997.4|108020.8|107970.8|42
1723022540000|2024-08-07 09:22:20|108020.6|107970.6|108016.7|107966.7|108021.7|107971.7|108015.9|107965.9|20
1723022550000|2024-08-07 09:22:30|108012.6|107962.6|107986.4|107936.4|108012.6|107962.6|107985.4|107935.4|57
1723022560000|2024-08-07 09:22:40|107986.2|107936.2|107991|107941|107992|107942|107985.9|107935.9|34
1723022570000|2024-08-07 09:22:50|107990.8|107940.8|107988.8|107938.8|107991.6|107941.6|107988.5|107938.5|29
1723022580000|2024-08-07 09:23:00|107989.1|107939.1|107972.2|107922.2|107989.1|107939.1|107971.7|107921.7|50
1723022590000|2024-08-07 09:23:10|107972.3|107922.3|107964.2|107914.2|107989.3|107939.3|107962.6|107912.6|49
1723022600000|2024-08-07 09:23:20|107963.4|107913.4|107950.2|107900.2|107970.4|107920.4|107950.2|107900.2|50
1723022610000|2024-08-07 09:23:30|107949.2|107899.2|107937.7|107887.7|107949.2|107899.2|107937.7|107887.7|61
1723022620000|2024-08-07 09:23:40|107937.4|107887.4|107930.9|107880.9|107938.4|107888.4|107929.8|107879.8|42
1723022630000|2024-08-07 09:23:50|107931.7|107881.7|107929.8|107879.8|107942.6|107892.6|107929.5|107879.5|53
1723022640000|2024-08-07 09:24:00|107929.1|107879.1|107922.7|107872.7|107929.1|107879.1|107914.9|107864.9|48
1723022650000|2024-08-07 09:24:10|107921|107871|107904.3|107854.3|107921.4|107871.4|107898.3|107848.3|55
1723022660000|2024-08-07 09:24:20|107904.2|107854.2|107901.5|107851.5|107904.9|107854.9|107901.4|107851.4|31
1723022670000|2024-08-07 09:24:30|107901.2|107851.2|107901.5|107851.5|107905.3|107855.3|107891.8|107841.8|36
1723022680000|2024-08-07 09:24:40|107901.7|107851.7|107900.2|107850.2|107903.2|107853.2|107900.2|107850.2|21
1723022690000|2024-08-07 09:24:50|107900.3|107850.3|107899.8|107849.8|107901.8|107851.8|107897.3|107847.3|26
1723022700000|2024-08-07 09:25:00|107900.1|107850.1|107899.9|107849.9|107912.3|107862.3|107899.6|107849.6|47
1723022710000|2024-08-07 09:25:10|107898.4|107848.4|107892.6|107842.6|107904.5|107854.5|107891.9|107841.9|45
1723022720000|2024-08-07 09:25:20|107890.5|107840.5|107876.9|107826.9|107890.5|107840.5|107876.1|107826.1|55
1723022730000|2024-08-07 09:25:30|107877.3|107827.3|107872.4|107822.4|107877.3|107827.3|107869.7|107819.7|36
1723022740000|2024-08-07 09:25:40|107872.5|107822.5|107859.4|107809.4|107873.4|107823.4|107858.8|107808.8|31
1723022750000|2024-08-07 09:25:50|107859.1|107809.1|107865.9|107815.9|107871.8|107821.8|107855.6|107805.6|39
1723022760000|2024-08-07 09:26:00|107865.6|107815.6|107842.9|107792.9|107867.1|107817.1|107838.3|107788.3|52
1723022770000|2024-08-07 09:26:10|107842.7|107792.7|107830|107780|107844.2|107794.2|107827.6|107777.6|44
1723022780000|2024-08-07 09:26:20|107830.4|107780.4|107838.6|107788.6|107841.6|107791.6|107825.2|107775.2|53
1723022790000|2024-08-07 09:26:30|107834.6|107784.6|107822.5|107772.5|107834.6|107784.6|107822.5|107772.5|36
1723022800000|2024-08-07 09:26:40|107824.8|107774.8|107829.7|107779.7|107829.7|107779.7|107820.8|107770.8|43
1723022810000|2024-08-07 09:26:50|107831|107781|107831.3|107781.3|107833|107783|107827.4|107777.4|42
1723022820000|2024-08-07 09:27:00|107831.2|107781.2|107844.5|107794.5|107844.5|107794.5|107829|107779|40
1723022830000|2024-08-07 09:27:10|107845.1|107795.1|107832.3|107782.3|107847|107797|107826.8|107776.8|44
1723022840000|2024-08-07 09:27:20|107832.4|107782.4|107812.3|107762.3|107833.6|107783.6|107812.1|107762.1|52
1723022850000|2024-08-07 09:27:30|107812.7|107762.7|107801.5|107751.5|107816.9|107766.9|107801.4|107751.4|53
1723022860000|2024-08-07 09:27:40|107801.6|107751.6|107798.4|107748.4|107801.6|107751.6|107797.8|107747.8|27
1723022870000|2024-08-07 09:27:50|107798.5|107748.5|107827.7|107777.7|107829.3|107779.3|107798.5|107748.5|50
1723022880000|2024-08-07 09:28:00|107827.8|107777.8|107832.8|107782.8|107833.1|107783.1|107825.6|107775.6|60
1723022890000|2024-08-07 09:28:10|107832.7|107782.7|107826.2|107776.2|107833|107783|107822.7|107772.7|52
1723022900000|2024-08-07 09:28:20|107825.7|107775.7|107809.1|107759.1|107827.9|107777.9|107809|107759|53
1723022910000|2024-08-07 09:28:30|107809.7|107759.7|107802.1|107752.1|107815.3|107765.3|107797.6|107747.6|50
1723022920000|2024-08-07 09:28:40|107802.7|107752.7|107796|107746|107807|107757|107794.7|107744.7|52
1723022930000|2024-08-07 09:28:50|107795.1|107745.1|107801.1|107751.1|107802.2|107752.2|107792.9|107742.9|31
1723022940000|2024-08-07 09:29:00|107801.2|107751.2|107822.4|107772.4|107824.4|107774.4|107798.1|107748.1|53
1723022950000|2024-08-07 09:29:10|107821.7|107771.7|107841.8|107791.8|107849.4|107799.4|107821.7|107771.7|52
1723022960000|2024-08-07 09:29:20|107842.6|107792.6|107850|107800|107850|107800|107838.5|107788.5|47
1723022970000|2024-08-07 09:29:30|107850.2|107800.2|107857.7|107807.7|107857.7|107807.7|107847.5|107797.5|47
1723022980000|2024-08-07 09:29:40|107857.9|107807.9|107863.8|107813.8|107865.3|107815.3|107852.3|107802.3|47
1723022990000|2024-08-07 09:29:50|107863.9|107813.9|107860|107810|107863.9|107813.9|107857.1|107807.1|39
1723023000000|2024-08-07 09:30:00|107862.7|107812.7|107848.2|107798.2|107864.3|107814.3|107834.7|107784.7|51
1723023010000|2024-08-07 09:30:10|107847.8|107797.8|107863.2|107813.2|107865.1|107815.1|107845.6|107795.6|54
1723023020000|2024-08-07 09:30:20|107863.6|107813.6|107870|107820|107875.5|107825.5|107863.6|107813.6|50
1723023030000|2024-08-07 09:30:30|107868.5|107818.5|107876.7|107826.7|107880.4|107830.4|107865|107815|60
1723023040000|2024-08-07 09:30:40|107876.6|107826.6|107870.8|107820.8|107878.1|107828.1|107870.1|107820.1|59
1723023050000|2024-08-07 09:30:50|107870.6|107820.6|107870.7|107820.7|107874.6|107824.6|107857.7|107807.7|55
1723023060000|2024-08-07 09:31:00|107870.6|107820.6|107882.8|107832.8|107886.5|107836.5|107870.6|107820.6|59
1723023070000|2024-08-07 09:31:10|107881.5|107831.5|107883.3|107833.3|107884|107834|107875.2|107825.2|45
1723023080000|2024-08-07 09:31:20|107884.2|107834.2|107888.3|107838.3|107902.2|107852.2|107884.2|107834.2|56
1723023090000|2024-08-07 09:31:30|107889.2|107839.2|107893.9|107843.9|107894.1|107844.1|107888.2|107838.2|40
1723023100000|2024-08-07 09:31:40|107894.3|107844.3|107893.1|107843.1|107896|107846|107891.2|107841.2|23
1723023110000|2024-08-07 09:31:50|107893.3|107843.3|107907.8|107857.8|107910.8|107860.8|107893.3|107843.3|46
1723023120000|2024-08-07 09:32:00|107906.7|107856.7|107894.3|107844.3|107915.7|107865.7|107894.2|107844.2|42
1723023130000|2024-08-07 09:32:10|107894.4|107844.4|107892.4|107842.4|107898.6|107848.6|107888.8|107838.8|53
1723023140000|2024-08-07 09:32:20|107891.9|107841.9|107892.7|107842.7|107898|107848|107891.6|107841.6|70
1723023150000|2024-08-07 09:32:30|107889.2|107839.2|107889.3|107839.3|107895.4|107845.4|107887.4|107837.4|58
1723023160000|2024-08-07 09:32:40|107889.5|107839.5|107897.8|107847.8|107906.2|107856.2|107888|107838|54
1723023170000|2024-08-07 09:32:50|107895|107845|107882.7|107832.7|107895|107845|107878.3|107828.3|54
1723023180000|2024-08-07 09:33:00|107881.9|107831.9|107881.7|107831.7|107887.4|107837.4|107879.7|107829.7|45
1723023190000|2024-08-07 09:33:10|107881.6|107831.6|107884.7|107834.7|107887.6|107837.6|107881.6|107831.6|29
1723023200000|2024-08-07 09:33:20|107883.7|107833.7|107880.7|107830.7|107885|107835|107877.2|107827.2|29
1723023210000|2024-08-07 09:33:30|107880.9|107830.9|107877.3|107827.3|107887.8|107837.8|107874.9|107824.9|37
1723023220000|2024-08-07 09:33:40|107877|107827|107853.4|107803.4|107878|107828|107826.2|107776.2|59
1723023230000|2024-08-07 09:33:50|107853.2|107803.2|107842.3|107792.3|107853.6|107803.6|107840.7|107790.7|43
1723023240000|2024-08-07 09:34:00|107842.7|107792.7|107835.5|107785.5|107848|107798|107827.4|107777.4|62
1723023250000|2024-08-07 09:34:10|107839.2|107789.2|107843.3|107793.3|107843.3|107793.3|107829.6|107779.6|52
1723023260000|2024-08-07 09:34:20|107839.9|107789.9|107854.5|107804.5|107859.9|107809.9|107839|107789|51
1723023270000|2024-08-07 09:34:30|107853.9|107803.9|107849.4|107799.4|107859.2|107809.2|107847.5|107797.5|41
1723023280000|2024-08-07 09:34:40|107849.1|107799.1|107827.3|107777.3|107849.1|107799.1|107822|107772|50
1723023290000|2024-08-07 09:34:50|107827|107777|107815|107765|107827.1|107777.1|107808.6|107758.6|58
1723023300000|2024-08-07 09:35:00|107814.7|107764.7|107812.8|107762.8|107817.3|107767.3|107806.3|107756.3|56
1723023310000|2024-08-07 09:35:10|107812.3|107762.3|107782.2|107732.2|107813.5|107763.5|107780.7|107730.7|59
1723023320000|2024-08-07 09:35:20|107781.6|107731.6|107781.6|107731.6|107781.8|107731.8|107778.4|107728.4|21
1723023330000|2024-08-07 09:35:30|107743.3|107693.3|107760.1|107710.1|107762.8|107712.8|107737.6|107687.6|63
1723023340000|2024-08-07 09:35:40|107756.8|107706.8|107743.7|107693.7|107756.8|107706.8|107742.1|107692.1|53
1723023350000|2024-08-07 09:35:50|107743.4|107693.4|107731.8|107681.8|107748.2|107698.2|107726.7|107676.7|44
1723023360000|2024-08-07 09:36:00|107724.8|107674.8|107715.7|107665.7|107727.5|107677.5|107713|107663|45
1723023370000|2024-08-07 09:36:10|107716.1|107666.1|107714.6|107664.6|107725.3|107675.3|107707|107657|45
1723023380000|2024-08-07 09:36:20|107715.2|107665.2|107722.5|107672.5|107723.5|107673.5|107714|107664|23
1723023390000|2024-08-07 09:36:30|107722.4|107672.4|107726.1|107676.1|107734.1|107684.1|107722.1|107672.1|37
1723023400000|2024-08-07 09:36:40|107726.2|107676.2|107734.7|107684.7|107742|107692|107726.2|107676.2|41
1723023410000|2024-08-07 09:36:50|107735.2|107685.2|107733.2|107683.2|107737.1|107687.1|107732.7|107682.7|41
1723023420000|2024-08-07 09:37:00|107730.7|107680.7|107738|107688|107738|107688|107723.2|107673.2|55
1723023430000|2024-08-07 09:37:10|107738.1|107688.1|107746.6|107696.6|107749.6|107699.6|107738.1|107688.1|37
1723023440000|2024-08-07 09:37:20|107746.4|107696.4|107745|107695|107753.8|107703.8|107743.1|107693.1|49
1723023450000|2024-08-07 09:37:30|107745.9|107695.9|107731|107681|107746.7|107696.7|107731|107681|51
1723023460000|2024-08-07 09:37:40|107731.7|107681.7|107729.7|107679.7|107736.3|107686.3|107728|107678|60
1723023470000|2024-08-07 09:37:50|107728.5|107678.5|107733.3|107683.3|107735.6|107685.6|107727|107677|53
1723023480000|2024-08-07 09:38:00|107732.7|107682.7|107759.9|107709.9|107770|107720|107732.7|107682.7|54
1723023490000|2024-08-07 09:38:10|107760|107710|107744.8|107694.8|107761.4|107711.4|107744.2|107694.2|38
1723023500000|2024-08-07 09:38:20|107745.8|107695.8|107781.8|107731.8|107781.8|107731.8|107743|107693|55
1723023510000|2024-08-07 09:38:30|107783.3|107733.3|107786.4|107736.4|107789.6|107739.6|107778.2|107728.2|59
1723023520000|2024-08-07 09:38:40|107784.8|107734.8|107801.9|107751.9|107802.3|107752.3|107784.6|107734.6|57
1723023530000|2024-08-07 09:38:50|107812.4|107762.4|107816.8|107766.8|107819.1|107769.1|107807.8|107757.8|64
1723023540000|2024-08-07 09:39:00|107815.9|107765.9|107802.7|107752.7|107815.9|107765.9|107800.8|107750.8|53
1723023550000|2024-08-07 09:39:10|107803.3|107753.3|107811.3|107761.3|107824.5|107774.5|107803.3|107753.3|56
1723023560000|2024-08-07 09:39:20|107809.8|107759.8|107818.9|107768.9|107820.6|107770.6|107792.7|107742.7|59
1723023570000|2024-08-07 09:39:30|107818.5|107768.5|107820.3|107770.3|107822.9|107772.9|107817.9|107767.9|53
1723023580000|2024-08-07 09:39:40|107819.1|107769.1|107829.3|107779.3|107830.5|107780.5|107817.3|107767.3|48
1723023590000|2024-08-07 09:39:50|107830.2|107780.2|107840.6|107790.6|107842.8|107792.8|107828|107778|34
1723023600000|2024-08-07 09:40:00|107841|107791|107874.9|107824.9|107877.4|107827.4|107840.8|107790.8|59
1723023610000|2024-08-07 09:40:10|107874.1|107824.1|107861|107811|107876.9|107826.9|107860.7|107810.7|40
1723023620000|2024-08-07 09:40:20|107862.1|107812.1|107856.2|107806.2|107863.7|107813.7|107850.6|107800.6|43
1723023630000|2024-08-07 09:40:30|107856.5|107806.5|107858.3|107808.3|107859|107809|107853.7|107803.7|32
1723023640000|2024-08-07 09:40:40|107858.2|107808.2|107859.9|107809.9|107859.9|107809.9|107857.5|107807.5|28
1723023650000|2024-08-07 09:40:50|107860.3|107810.3|107861|107811|107881.4|107831.4|107856.6|107806.6|60
1723023660000|2024-08-07 09:41:00|107860.3|107810.3|107872.2|107822.2|107878.6|107828.6|107859.4|107809.4|67
1723023670000|2024-08-07 09:41:10|107871.9|107821.9|107892.8|107842.8|107895.4|107845.4|107871.9|107821.9|62
1723023680000|2024-08-07 09:41:20|107892.7|107842.7|107895.3|107845.3|107896.8|107846.8|107892.7|107842.7|46
1723023690000|2024-08-07 09:41:30|107895.4|107845.4|107909.9|107859.9|107911.5|107861.5|107891.9|107841.9|49
1723023700000|2024-08-07 09:41:40|107909.4|107859.4|107907.3|107857.3|107918.4|107868.4|107904|107854|57
1723023710000|2024-08-07 09:41:50|107907|107857|107901.4|107851.4|107907|107857|107900.1|107850.1|38
1723023720000|2024-08-07 09:42:00|107901.7|107851.7|107904|107854|107908.1|107858.1|107898|107848|40
1723023730000|2024-08-07 09:42:10|107903.8|107853.8|107915.6|107865.6|107915.6|107865.6|107903.8|107853.8|27
1723023740000|2024-08-07 09:42:20|107916.2|107866.2|107921.8|107871.8|107923.9|107873.9|107914.5|107864.5|48
1723023750000|2024-08-07 09:42:30|107921.9|107871.9|107931.7|107881.7|107938.3|107888.3|107921.6|107871.6|56
1723023760000|2024-08-07 09:42:40|107931.8|107881.8|107926.8|107876.8|107931.8|107881.8|107924.9|107874.9|46
1723023770000|2024-08-07 09:42:50|107926.7|107876.7|107912.7|107862.7|107926.7|107876.7|107911.4|107861.4|59
1723023780000|2024-08-07 09:43:00|107912.5|107862.5|107924.9|107874.9|107926.3|107876.3|107912.5|107862.5|38
1723023790000|2024-08-07 09:43:10|107924.8|107874.8|107935.4|107885.4|107936.7|107886.7|107924.7|107874.7|45
1723023800000|2024-08-07 09:43:20|107936.4|107886.4|107935.3|107885.3|107936.4|107886.4|107925.9|107875.9|54
1723023810000|2024-08-07 09:43:30|107934.3|107884.3|107933|107883|107944.5|107894.5|107933|107883|38
1723023820000|2024-08-07 09:43:40|107934.1|107884.1|107937.9|107887.9|107940|107890|107933.6|107883.6|39
1723023830000|2024-08-07 09:43:50|107937.2|107887.2|107939.5|107889.5|107944|107894|107935.8|107885.8|47
1723023840000|2024-08-07 09:44:00|107940|107890|107964.4|107914.4|107964.4|107914.4|107938.7|107888.7|54
1723023850000|2024-08-07 09:44:10|107965.3|107915.3|107983.2|107933.2|107983.2|107933.2|107962.1|107912.1|58
1723023860000|2024-08-07 09:44:20|107984.5|107934.5|107987.1|107937.1|107987.4|107937.4|107974.5|107924.5|58
1723023870000|2024-08-07 09:44:30|107986.2|107936.2|107977.1|107927.1|107986.3|107936.3|107971.2|107921.2|53
1723023880000|2024-08-07 09:44:40|107977.8|107927.8|107993.9|107943.9|107994.4|107944.4|107977.8|107927.8|55
1723023890000|2024-08-07 09:44:50|107994.7|107944.7|107977|107927|107994.8|107944.8|107974.7|107924.7|47
1723023900000|2024-08-07 09:45:00|107975.9|107925.9|107989.8|107939.8|107989.8|107939.8|107975.9|107925.9|56
1723023910000|2024-08-07 09:45:10|107994.9|107944.9|107998.8|107948.8|107998.8|107948.8|107980.5|107930.5|44
1723023920000|2024-08-07 09:45:20|107998.5|107948.5|107997|107947|107999.1|107949.1|107995.6|107945.6|43
1723023930000|2024-08-07 09:45:30|107997.1|107947.1|108000|107950|108002.2|107952.2|107996.1|107946.1|35
1723023940000|2024-08-07 09:45:40|107999.6|107949.6|107992.7|107942.7|107999.7|107949.7|107982.7|107932.7|42
1723023950000|2024-08-07 09:45:50|107993.1|107943.1|107967.9|107917.9|107993.7|107943.7|107965|107915|53
1723023960000|2024-08-07 09:46:00|107969.1|107919.1|107942.2|107892.2|107969.1|107919.1|107942.2|107892.2|53
1723023970000|2024-08-07 09:46:10|107938.8|107888.8|107915.6|107865.6|107938.8|107888.8|107915.1|107865.1|58
1723023980000|2024-08-07 09:46:20|107916.2|107866.2|107939.8|107889.8|107944.2|107894.2|107908.4|107858.4|53
1723023990000|2024-08-07 09:46:30|107940.2|107890.2|107940.5|107890.5|107940.6|107890.6|107936.2|107886.2|36
1723024000000|2024-08-07 09:46:40|107940.6|107890.6|107936|107886|107940.6|107890.6|107934.4|107884.4|28
1723024010000|2024-08-07 09:46:50|107935.7|107885.7|107939|107889|107939.7|107889.7|107935.1|107885.1|33
1723024020000|2024-08-07 09:47:00|107938.9|107888.9|107947.8|107897.8|107947.8|107897.8|107938.5|107888.5|40
1723024030000|2024-08-07 09:47:10|107949.8|107899.8|107964.9|107914.9|107966.4|107916.4|107949.8|107899.8|55
1723024040000|2024-08-07 09:47:20|107964.5|107914.5|107960.9|107910.9|107964.5|107914.5|107958.4|107908.4|37
1723024050000|2024-08-07 09:47:30|107961.1|107911.1|107964.6|107914.6|107966.4|107916.4|107957.3|107907.3|42
1723024060000|2024-08-07 09:47:40|107964.4|107914.4|107969.8|107919.8|107970|107920|107951.8|107901.8|45
1723024070000|2024-08-07 09:47:50|107969.9|107919.9|107971.2|107921.2|107976.2|107926.2|107969.5|107919.5|30
1723024080000|2024-08-07 09:48:00|107971.4|107921.4|107974.3|107924.3|107974.8|107924.8|107970.5|107920.5|34
1723024090000|2024-08-07 09:48:10|107974.4|107924.4|107976|107926|107977.2|107927.2|107972.3|107922.3|25
1723024100000|2024-08-07 09:48:20|107976.1|107926.1|108004.3|107954.3|108004.7|107954.7|107976.1|107926.1|47
1723024110000|2024-08-07 09:48:30|108004|107954|108008.9|107958.9|108009.2|107959.2|108002.2|107952.2|51
1723024120000|2024-08-07 09:48:40|108009|107959|108009.2|107959.2|108009.3|107959.3|108001.9|107951.9|50
1723024130000|2024-08-07 09:48:50|108009.9|107959.9|108006.2|107956.2|108015.7|107965.7|108004|107954|41
1723024140000|2024-08-07 09:49:00|108006.6|107956.6|108007.6|107957.6|108013|107963|108006.3|107956.3|47
1723024150000|2024-08-07 09:49:10|108008.2|107958.2|108009.6|107959.6|108013.9|107963.9|108008.2|107958.2|27
1723024160000|2024-08-07 09:49:20|108009.7|107959.7|108004|107954|108014.6|107964.6|107994.2|107944.2|53
1723024170000|2024-08-07 09:49:30|108004.2|107954.2|108002.3|107952.3|108007.4|107957.4|108002.2|107952.2|35
1723024180000|2024-08-07 09:49:40|108002|107952|108005|107955|108005.8|107955.8|107997.7|107947.7|64
1723024190000|2024-08-07 09:49:50|108003|107953|108002.6|107952.6|108005.7|107955.7|107999.2|107949.2|50
1723024200000|2024-08-07 09:50:00|108003.1|107953.1|108019.1|107969.1|108023.9|107973.9|107996.9|107946.9|62
1723024210000|2024-08-07 09:50:10|108018.7|107968.7|108015.7|107965.7|108024|107974|108015.7|107965.7|42
1723024220000|2024-08-07 09:50:20|108017.1|107967.1|108023.5|107973.5|108026.5|107976.5|108017.1|107967.1|41
1723024230000|2024-08-07 09:50:30|108023.8|107973.8|108018.2|107968.2|108033.5|107983.5|108017.5|107967.5|42
1723024240000|2024-08-07 09:50:40|108018.5|107968.5|108021.3|107971.3|108021.7|107971.7|108017.1|107967.1|25
1723024250000|2024-08-07 09:50:50|108021.6|107971.6|108018.8|107968.8|108021.6|107971.6|108007.9|107957.9|34
1723024260000|2024-08-07 09:51:00|108019.6|107969.6|108009|107959|108019.6|107969.6|108004.8|107954.8|47
1723024270000|2024-08-07 09:51:10|108008.6|107958.6|108008.6|107958.6|108009.5|107959.5|108004|107954|35
1723024280000|2024-08-07 09:51:20|108008.1|107958.1|107995.3|107945.3|108010.2|107960.2|107988.5|107938.5|53
1723024290000|2024-08-07 09:51:30|107995.2|107945.2|108002.6|107952.6|108002.7|107952.7|107990.2|107940.2|40
1723024300000|2024-08-07 09:51:40|108003|107953|107999.7|107949.7|108003.5|107953.5|107997.6|107947.6|37
1723024310000|2024-08-07 09:51:50|108000.1|107950.1|108008.8|107958.8|108009.4|107959.4|107999.6|107949.6|39
1723024320000|2024-08-07 09:52:00|108009.5|107959.5|108026|107976|108027.3|107977.3|108009.5|107959.5|52
1723024330000|2024-08-07 09:52:10|108025.6|107975.6|108041.5|107991.5|108043.6|107993.6|108024.9|107974.9|43
1723024340000|2024-08-07 09:52:20|108041.7|107991.7|108045.6|107995.6|108048.7|107998.7|108039.9|107989.9|39
1723024350000|2024-08-07 09:52:30|108045.3|107995.3|108033.3|107983.3|108045.4|107995.4|108033.3|107983.3|49
1723024360000|2024-08-07 09:52:40|108033|107983|108028.8|107978.8|108033|107983|108025.7|107975.7|44
1723024370000|2024-08-07 09:52:50|108028.9|107978.9|108007|107957|108029.2|107979.2|108006.1|107956.1|54
1723024380000|2024-08-07 09:53:00|108005.4|107955.4|107997.9|107947.9|108007.8|107957.8|107994|107944|46
1723024390000|2024-08-07 09:53:10|107997.8|107947.8|107994.2|107944.2|107999.3|107949.3|107993.3|107943.3|42
1723024400000|2024-08-07 09:53:20|107993.8|107943.8|107990.5|107940.5|107994.2|107944.2|107987.1|107937.1|47
1723024410000|2024-08-07 09:53:30|107991.5|107941.5|107984.2|107934.2|107996.2|107946.2|107980.8|107930.8|42
1723024420000|2024-08-07 09:53:40|107984.1|107934.1|107978.2|107928.2|107984.1|107934.1|107978.1|107928.1|21
1723024430000|2024-08-07 09:53:50|107978.1|107928.1|107987.9|107937.9|107987.9|107937.9|107977.9|107927.9|33
1723024440000|2024-08-07 09:54:00|107988.2|107938.2|107994|107944|107994|107944|107978.7|107928.7|42
1723024450000|2024-08-07 09:54:10|107995.2|107945.2|107991.7|107941.7|108001.2|107951.2|107989.2|107939.2|50
1723024460000|2024-08-07 09:54:20|107992.2|107942.2|107993.8|107943.8|107995|107945|107991|107941|33
1723024470000|2024-08-07 09:54:30|107993|107943|107996.9|107946.9|107998.2|107948.2|107993|107943|33
1723024480000|2024-08-07 09:54:40|107997.7|107947.7|108005.3|107955.3|108005.3|107955.3|107997.1|107947.1|41
1723024490000|2024-08-07 09:54:50|108004.7|107954.7|107993|107943|108006.8|107956.8|107993|107943|40
1723024500000|2024-08-07 09:55:00|107989.9|107939.9|107973.5|107923.5|107992.1|107942.1|107967.5|107917.5|51
1723024510000|2024-08-07 09:55:10|107974.3|107924.3|107988.4|107938.4|107989.6|107939.6|107970.3|107920.3|55
1723024520000|2024-08-07 09:55:20|107986.3|107936.3|107959.4|107909.4|107986.3|107936.3|107958|107908|62
1723024530000|2024-08-07 09:55:30|107958.9|107908.9|107961.3|107911.3|107963.1|107913.1|107950.6|107900.6|42
1723024540000|2024-08-07 09:55:40|107962.1|107912.1|107964.5|107914.5|107974|107924|107961.2|107911.2|49
1723024550000|2024-08-07 09:55:50|107964.4|107914.4|107962.4|107912.4|107971.1|107921.1|107961.2|107911.2|52
1723024560000|2024-08-07 09:56:00|107962.2|107912.2|107948.7|107898.7|107962.5|107912.5|107946.9|107896.9|48
1723024570000|2024-08-07 09:56:10|107949.2|107899.2|107954.5|107904.5|107954.5|107904.5|107938.6|107888.6|40
1723024580000|2024-08-07 09:56:20|107945.7|107895.7|107921.8|107871.8|107947.5|107897.5|107918.4|107868.4|46
1723024590000|2024-08-07 09:56:30|107927.4|107877.4|107929.5|107879.5|107937.8|107887.8|107926.3|107876.3|47
1723024600000|2024-08-07 09:56:40|107929.7|107879.7|107912.1|107862.1|107929.7|107879.7|107912|107862|64
1723024610000|2024-08-07 09:56:50|107912|107862|107907.6|107857.6|107913.2|107863.2|107900.1|107850.1|45
1723024620000|2024-08-07 09:57:00|107907.2|107857.2|107903|107853|107907.2|107857.2|107887.6|107837.6|51
1723024630000|2024-08-07 09:57:10|107904|107854|107900.4|107850.4|107907.8|107857.8|107899.5|107849.5|50
1723024640000|2024-08-07 09:57:20|107900|107850|107902.9|107852.9|107904.1|107854.1|107889.6|107839.6|47
1723024650000|2024-08-07 09:57:30|107900.2|107850.2|107884.8|107834.8|107900.2|107850.2|107882.2|107832.2|51
1723024660000|2024-08-07 09:57:40|107886.1|107836.1|107881.4|107831.4|107896.6|107846.6|107879.4|107829.4|42
1723024670000|2024-08-07 09:57:50|107882.3|107832.3|107890.6|107840.6|107895.5|107845.5|107882.3|107832.3|51
1723024680000|2024-08-07 09:58:00|107890.4|107840.4|107863.9|107813.9|107891.5|107841.5|107863.9|107813.9|54
1723024690000|2024-08-07 09:58:10|107864|107814|107866.1|107816.1|107872.3|107822.3|107863.7|107813.7|36
1723024700000|2024-08-07 09:58:20|107866.5|107816.5|107875.8|107825.8|107879.8|107829.8|107866.5|107816.5|41
1723024710000|2024-08-07 09:58:30|107876.3|107826.3|107883.5|107833.5|107883.9|107833.9|107876.3|107826.3|25
1723024720000|2024-08-07 09:58:40|107881.7|107831.7|107875.5|107825.5|107881.7|107831.7|107874.7|107824.7|21
1723024730000|2024-08-07 09:58:50|107875.7|107825.7|107876.9|107826.9|107877.3|107827.3|107875.7|107825.7|14
1723024740000|2024-08-07 09:59:00|107877|107827|107871|107821|107877.1|107827.1|107870.7|107820.7|26
1723024750000|2024-08-07 09:59:10|107871.3|107821.3|107867.8|107817.8|107871.3|107821.3|107862.3|107812.3|28
1723024760000|2024-08-07 09:59:20|107868|107818|107862.1|107812.1|107868|107818|107862|107812|27
1723024770000|2024-08-07 09:59:30|107862.2|107812.2|107865|107815|107865|107815|107858.6|107808.6|22
1723024780000|2024-08-07 09:59:40|107865.3|107815.3|107886.8|107836.8|107887.2|107837.2|107865.3|107815.3|38
1723024790000|2024-08-07 09:59:50|107885.9|107835.9|107895.2|107845.2|107896.9|107846.9|107885.9|107835.9|38
1723024800000|2024-08-07 10:00:00|107895.9|107845.9|107903|107853|107903.7|107853.7|107888.2|107838.2|49
1723024810000|2024-08-07 10:00:10|107902.9|107852.9|107913.6|107863.6|107914.5|107864.5|107893.2|107843.2|55
1723024820000|2024-08-07 10:00:20|107913.4|107863.4|107893.1|107843.1|107914.3|107864.3|107889.1|107839.1|56
1723024830000|2024-08-07 10:00:30|107892.8|107842.8|107887.6|107837.6|107892.8|107842.8|107879.2|107829.2|56
1723024840000|2024-08-07 10:00:40|107887.4|107837.4|107899|107849|107899|107849|107887.4|107837.4|44
1723024850000|2024-08-07 10:00:50|107898.9|107848.9|107903.8|107853.8|107904.6|107854.6|107898.9|107848.9|29
1723024860000|2024-08-07 10:01:00|107902.6|107852.6|107900|107850|107902.9|107852.9|107897|107847|36
1723024870000|2024-08-07 10:01:10|107898.1|107848.1|107901.8|107851.8|107904.5|107854.5|107898.1|107848.1|32
1723024880000|2024-08-07 10:01:20|107901.7|107851.7|107900.2|107850.2|107902.2|107852.2|107898.5|107848.5|26
1723024890000|2024-08-07 10:01:30|107900.1|107850.1|107887.5|107837.5|107901.9|107851.9|107885.7|107835.7|43
1723024900000|2024-08-07 10:01:40|107887|107837|107888.7|107838.7|107891.1|107841.1|107885.5|107835.5|44
1723024910000|2024-08-07 10:01:50|107888|107838|107877.6|107827.6|107888|107838|107870.3|107820.3|42
1723024920000|2024-08-07 10:02:00|107877.4|107827.4|107888|107838|107889.6|107839.6|107876.3|107826.3|37
1723024930000|2024-08-07 10:02:10|107887.9|107837.9|107885.4|107835.4|107888.2|107838.2|107884.6|107834.6|43
1723024940000|2024-08-07 10:02:20|107884.1|107834.1|107885.4|107835.4|107887|107837|107881.3|107831.3|35
1723024950000|2024-08-07 10:02:30|107886.9|107836.9|107893.5|107843.5|107893.5|107843.5|107886.7|107836.7|23
1723024960000|2024-08-07 10:02:40|107893.8|107843.8|107902|107852|107903.4|107853.4|107893.6|107843.6|34
1723024970000|2024-08-07 10:02:50|107902.3|107852.3|107903.2|107853.2|107906.4|107856.4|107902|107852|29
1723024980000|2024-08-07 10:03:00|107903.6|107853.6|107903.8|107853.8|107915.6|107865.6|107899.7|107849.7|53
1723024990000|2024-08-07 10:03:10|107904.2|107854.2|107903.4|107853.4|107906|107856|107902.7|107852.7|31
1723025000000|2024-08-07 10:03:20|107903.6|107853.6|107891.9|107841.9|107903.8|107853.8|107889.7|107839.7|43
1723025010000|2024-08-07 10:03:30|107890.6|107840.6|107868.4|107818.4|107891.6|107841.6|107866.6|107816.6|44
1723025020000|2024-08-07 10:03:40|107868.6|107818.6|107869.4|107819.4|107874|107824|107865.5|107815.5|44
1723025030000|2024-08-07 10:03:50|107869.9|107819.9|107865.9|107815.9|107869.9|107819.9|107863.6|107813.6|31
1723025040000|2024-08-07 10:04:00|107865.7|107815.7|107863.6|107813.6|107867|107817|107855.2|107805.2|51
1723025050000|2024-08-07 10:04:10|107863.5|107813.5|107858.9|107808.9|107871.9|107821.9|107847.7|107797.7|50
1723025060000|2024-08-07 10:04:20|107861.4|107811.4|107827.4|107777.4|107863|107813|107827.4|107777.4|55
1723025070000|2024-08-07 10:04:30|107824|107774|107826.4|107776.4|107831.6|107781.6|107822.4|107772.4|36
1723025080000|2024-08-07 10:04:40|107826.8|107776.8|107835|107785|107837.3|107787.3|107826|107776|47
1723025090000|2024-08-07 10:04:50|107835.3|107785.3|107837.9|107787.9|107838|107788|107826.3|107776.3|51
1723025100000|2024-08-07 10:05:00|107838|107788|107841.8|107791.8|107846.4|107796.4|107838|107788|42
1723025110000|2024-08-07 10:05:10|107842.1|107792.1|107838.8|107788.8|107842.1|107792.1|107836.1|107786.1|40
1723025120000|2024-08-07 10:05:20|107838.6|107788.6|107825.1|107775.1|107838.6|107788.6|107824.8|107774.8|44
1723025130000|2024-08-07 10:05:30|107823.5|107773.5|107825.4|107775.4|107826.6|107776.6|107818|107768|36
1723025140000|2024-08-07 10:05:40|107823.8|107773.8|107825.2|107775.2|107825.5|107775.5|107818.2|107768.2|42
1723025150000|2024-08-07 10:05:50|107825.4|107775.4|107820.8|107770.8|107826.7|107776.7|107820.1|107770.1|41
1723025160000|2024-08-07 10:06:00|107823.1|107773.1|107841.9|107791.9|107842.3|107792.3|107823.1|107773.1|49
1723025170000|2024-08-07 10:06:10|107842.1|107792.1|107851.8|107801.8|107851.8|107801.8|107842.1|107792.1|43
1723025180000|2024-08-07 10:06:20|107854.8|107804.8|107857.7|107807.7|107858.4|107808.4|107850.3|107800.3|34
1723025190000|2024-08-07 10:06:30|107857.8|107807.8|107863|107813|107863|107813|107855.4|107805.4|32
1723025200000|2024-08-07 10:06:40|107862.8|107812.8|107866.7|107816.7|107869.6|107819.6|107862.6|107812.6|27
1723025210000|2024-08-07 10:06:50|107867.8|107817.8|107879.4|107829.4|107879.5|107829.5|107867.8|107817.8|39
1723025220000|2024-08-07 10:07:00|107879.1|107829.1|107878.6|107828.6|107884.9|107834.9|107875.3|107825.3|40
1723025230000|2024-08-07 10:07:10|107878.3|107828.3|107878.2|107828.2|107880.5|107830.5|107876.4|107826.4|26
1723025240000|2024-08-07 10:07:20|107878.1|107828.1|107872.8|107822.8|107878.1|107828.1|107872.1|107822.1|28
1723025250000|2024-08-07 10:07:30|107872.7|107822.7|107871.6|107821.6|107877.9|107827.9|107869.3|107819.3|36
1723025260000|2024-08-07 10:07:40|107872|107822|107883.5|107833.5|107884.2|107834.2|107872|107822|32
1723025270000|2024-08-07 10:07:50|107882.9|107832.9|107883.9|107833.9|107884.5|107834.5|107879.5|107829.5|28
1723025280000|2024-08-07 10:08:00|107883.6|107833.6|107913|107863|107913|107863|107882.9|107832.9|34
1723025290000|2024-08-07 10:08:10|107924.1|107874.1|107929.3|107879.3|107932|107882|107924.1|107874.1|32
1723025300000|2024-08-07 10:08:20|107929.6|107879.6|107922.3|107872.3|107929.6|107879.6|107916.8|107866.8|23
1723025310000|2024-08-07 10:08:30|107922.2|107872.2|107923.2|107873.2|107925.3|107875.3|107919.7|107869.7|48
1723025320000|2024-08-07 10:08:40|107927.9|107877.9|107936.4|107886.4|107944.2|107894.2|107927.9|107877.9|39
1723025330000|2024-08-07 10:08:50|107936.9|107886.9|107936.4|107886.4|107937.6|107887.6|107935.2|107885.2|17
1723025340000|2024-08-07 10:09:00|107936.2|107886.2|107924.9|107874.9|107936.2|107886.2|107924.7|107874.7|27
1723025350000|2024-08-07 10:09:10|107924.4|107874.4|107887.3|107837.3|107924.4|107874.4|107887.2|107837.2|54
1723025360000|2024-08-07 10:09:20|107887.6|107837.6|107890.2|107840.2|107890.5|107840.5|107883.1|107833.1|44
1723025370000|2024-08-07 10:09:30|107890.6|107840.6|107882.9|107832.9|107892.7|107842.7|107881.7|107831.7|54
1723025380000|2024-08-07 10:09:40|107882.8|107832.8|107877.2|107827.2|107885.4|107835.4|107874.8|107824.8|32
1723025390000|2024-08-07 10:09:50|107877.5|107827.5|107894.5|107844.5|107894.5|107844.5|107874.3|107824.3|44
1723025400000|2024-08-07 10:10:00|107894.9|107844.9|107886.6|107836.6|107900.1|107850.1|107886.4|107836.4|51
1723025410000|2024-08-07 10:10:10|107886.2|107836.2|107876|107826|107886.2|107836.2|107876|107826|35
1723025420000|2024-08-07 10:10:20|107876.2|107826.2|107877|107827|107877.9|107827.9|107876.2|107826.2|29
1723025430000|2024-08-07 10:10:30|107877.6|107827.6|107885.2|107835.2|107889.3|107839.3|107877.6|107827.6|25
1723025440000|2024-08-07 10:10:40|107885.1|107835.1|107891.4|107841.4|107894.3|107844.3|107885.1|107835.1|49
1723025450000|2024-08-07 10:10:50|107891.7|107841.7|107892.8|107842.8|107901.7|107851.7|107891.7|107841.7|39
1723025460000|2024-08-07 10:11:00|107893|107843|107895.3|107845.3|107895.5|107845.5|107891.8|107841.8|38
1723025470000|2024-08-07 10:11:10|107895.4|107845.4|107902.8|107852.8|107904.7|107854.7|107892.3|107842.3|38
1723025480000|2024-08-07 10:11:20|107903.8|107853.8|107903.1|107853.1|107908.3|107858.3|107903.1|107853.1|33
1723025490000|2024-08-07 10:11:30|107903.6|107853.6|107910.4|107860.4|107911|107861|107888.5|107838.5|41
1723025500000|2024-08-07 10:11:40|107909.8|107859.8|107909.7|107859.7|107919.5|107869.5|107909.5|107859.5|41
1723025510000|2024-08-07 10:11:50|107909.6|107859.6|107909|107859|107910.5|107860.5|107901.9|107851.9|39
1723025520000|2024-08-07 10:12:00|107908.6|107858.6|107885.3|107835.3|107915|107865|107885.3|107835.3|47
1723025530000|2024-08-07 10:12:10|107884.9|107834.9|107866.3|107816.3|107885.1|107835.1|107866.3|107816.3|47
1723025540000|2024-08-07 10:12:20|107868.5|107818.5|107874.7|107824.7|107877.4|107827.4|107868.5|107818.5|41
1723025550000|2024-08-07 10:12:30|107873.5|107823.5|107886.8|107836.8|107889.3|107839.3|107873.5|107823.5|41
1723025560000|2024-08-07 10:12:40|107884.7|107834.7|107881.1|107831.1|107887.7|107837.7|107878.2|107828.2|42
1723025570000|2024-08-07 10:12:50|107881|107831|107878.6|107828.6|107883.3|107833.3|107878|107828|36
1723025580000|2024-08-07 10:13:00|107878.8|107828.8|107863.6|107813.6|107878.8|107828.8|107863.5|107813.5|36
1723025590000|2024-08-07 10:13:10|107863.4|107813.4|107861.3|107811.3|107864.4|107814.4|107857|107807|49
1723025600000|2024-08-07 10:13:20|107859.2|107809.2|107855.9|107805.9|107868.3|107818.3|107855.9|107805.9|40
1723025610000|2024-08-07 10:13:30|107856.1|107806.1|107864.5|107814.5|107865.1|107815.1|107855.9|107805.9|35
1723025620000|2024-08-07 10:13:40|107865|107815|107859.7|107809.7|107869.2|107819.2|107857.6|107807.6|34
1723025630000|2024-08-07 10:13:50|107858.7|107808.7|107877.3|107827.3|107878.2|107828.2|107857.6|107807.6|28
1723025640000|2024-08-07 10:14:00|107877.1|107827.1|107879.3|107829.3|107879.3|107829.3|107876.2|107826.2|45
1723025650000|2024-08-07 10:14:10|107880.6|107830.6|107886.2|107836.2|107886.4|107836.4|107880.6|107830.6|35
1723025660000|2024-08-07 10:14:20|107886.4|107836.4|107878.6|107828.6|107886.4|107836.4|107878.6|107828.6|29
1723025670000|2024-08-07 10:14:30|107878.5|107828.5|107864.1|107814.1|107878.5|107828.5|107864|107814|39
1723025680000|2024-08-07 10:14:40|107861.7|107811.7|107864.4|107814.4|107868.2|107818.2|107861.7|107811.7|38
1723025690000|2024-08-07 10:14:50|107867.8|107817.8|107859.5|107809.5|107869.6|107819.6|107855.7|107805.7|42
1723025700000|2024-08-07 10:15:00|107859.3|107809.3|107874.8|107824.8|107880.5|107830.5|107858.9|107808.9|46
1723025710000|2024-08-07 10:15:10|107874.5|107824.5|107873.7|107823.7|107874.8|107824.8|107871.8|107821.8|28
1723025720000|2024-08-07 10:15:20|107873.8|107823.8|107859.7|107809.7|107874.9|107824.9|107858.2|107808.2|33
1723025730000|2024-08-07 10:15:30|107859.6|107809.6|107851.5|107801.5|107870.4|107820.4|107847.3|107797.3|42
1723025740000|2024-08-07 10:15:40|107851.8|107801.8|107848.4|107798.4|107854.6|107804.6|107845.1|107795.1|52
1723025750000|2024-08-07 10:15:50|107848.1|107798.1|107852.1|107802.1|107852.1|107802.1|107847|107797|27
1723025760000|2024-08-07 10:16:00|107852|107802|107856.1|107806.1|107860.2|107810.2|107852|107802|39
1723025770000|2024-08-07 10:16:10|107856.2|107806.2|107873.8|107823.8|107876.2|107826.2|107856|107806|35
1723025780000|2024-08-07 10:16:20|107871.3|107821.3|107872.9|107822.9|107877.7|107827.7|107866.8|107816.8|55
1723025790000|2024-08-07 10:16:30|107873|107823|107870.9|107820.9|107877.8|107827.8|107870.8|107820.8|34
1723025800000|2024-08-07 10:16:40|107870.8|107820.8|107867.8|107817.8|107872.7|107822.7|107867.8|107817.8|30
1723025810000|2024-08-07 10:16:50|107867.3|107817.3|107871|107821|107872.7|107822.7|107852.8|107802.8|47
1723025820000|2024-08-07 10:17:00|107871.1|107821.1|107874|107824|107879.7|107829.7|107870.2|107820.2|41
1723025830000|2024-08-07 10:17:10|107874.1|107824.1|107867.9|107817.9|107874.1|107824.1|107859.5|107809.5|43
1723025840000|2024-08-07 10:17:20|107866.6|107816.6|107868.4|107818.4|107869.8|107819.8|107862.6|107812.6|37
1723025850000|2024-08-07 10:17:30|107868|107818|107845.2|107795.2|107868|107818|107845.2|107795.2|58
1723025860000|2024-08-07 10:17:40|107843.9|107793.9|107840.6|107790.6|107847.4|107797.4|107839.1|107789.1|38
1723025870000|2024-08-07 10:17:50|107840.7|107790.7|107844.8|107794.8|107845.9|107795.9|107840.4|107790.4|40
1723025880000|2024-08-07 10:18:00|107844.6|107794.6|107850.5|107800.5|107852.1|107802.1|107837.8|107787.8|44
1723025890000|2024-08-07 10:18:10|107850.7|107800.7|107857.1|107807.1|107857.7|107807.7|107849|107799|29
1723025900000|2024-08-07 10:18:20|107856.7|107806.7|107850.3|107800.3|107858.6|107808.6|107848.5|107798.5|29
1723025910000|2024-08-07 10:18:30|107850.4|107800.4|107835.1|107785.1|107850.6|107800.6|107823.7|107773.7|46
1723025920000|2024-08-07 10:18:40|107835.2|107785.2|107852|107802|107852|107802|107829.7|107779.7|41
1723025930000|2024-08-07 10:18:50|107851.8|107801.8|107853.9|107803.9|107857.1|107807.1|107851.8|107801.8|33
1723025940000|2024-08-07 10:19:00|107854|107804|107852.6|107802.6|107854.1|107804.1|107848|107798|45
1723025950000|2024-08-07 10:19:10|107852.3|107802.3|107860.5|107810.5|107869.5|107819.5|107849.4|107799.4|52
1723025960000|2024-08-07 10:19:20|107860.8|107810.8|107858.8|107808.8|107864.5|107814.5|107857.7|107807.7|31
1723025970000|2024-08-07 10:19:30|107857.3|107807.3|107862.3|107812.3|107869.1|107819.1|107857|107807|44
1723025980000|2024-08-07 10:19:40|107863.1|107813.1|107869.5|107819.5|107869.5|107819.5|107863|107813|34
1723025990000|2024-08-07 10:19:50|107869.6|107819.6|107854.5|107804.5|107873.2|107823.2|107854.5|107804.5|41
1723026000000|2024-08-07 10:20:00|107855.2|107805.2|107840.9|107790.9|107856.9|107806.9|107839.7|107789.7|57
1723026010000|2024-08-07 10:20:10|107841.6|107791.6|107839.5|107789.5|107843.6|107793.6|107838.8|107788.8|31
1723026020000|2024-08-07 10:20:20|107838.3|107788.3|107836.7|107786.7|107838.3|107788.3|107833.3|107783.3|37
1723026030000|2024-08-07 10:20:30|107837.2|107787.2|107841.3|107791.3|107843.6|107793.6|107837.2|107787.2|29
1723026040000|2024-08-07 10:20:40|107841.9|107791.9|107858.2|107808.2|107866|107816|107841.6|107791.6|37
1723026050000|2024-08-07 10:20:50|107858.3|107808.3|107872.5|107822.5|107874.8|107824.8|107857.8|107807.8|51
1723026060000|2024-08-07 10:21:00|107874.1|107824.1|107873.7|107823.7|107877.4|107827.4|107868.8|107818.8|48
1723026070000|2024-08-07 10:21:10|107873.6|107823.6|107860.9|107810.9|107875.3|107825.3|107860.7|107810.7|33
1723026080000|2024-08-07 10:21:20|107861|107811|107856.3|107806.3|107861|107811|107854.3|107804.3|20
1723026090000|2024-08-07 10:21:30|107856.2|107806.2|107868.3|107818.3|107868.4|107818.4|107851.1|107801.1|35
1723026100000|2024-08-07 10:21:40|107869.2|107819.2|107881.1|107831.1|107882.7|107832.7|107869.2|107819.2|39
1723026110000|2024-08-07 10:21:50|107878.3|107828.3|107868.4|107818.4|107878.3|107828.3|107868.4|107818.4|30
1723026120000|2024-08-07 10:22:00|107868.8|107818.8|107880.4|107830.4|107880.5|107830.5|107866.5|107816.5|40
1723026130000|2024-08-07 10:22:10|107882.6|107832.6|107880.7|107830.7|107882.6|107832.6|107875.7|107825.7|47
1723026140000|2024-08-07 10:22:20|107880.8|107830.8|107877.2|107827.2|107880.8|107830.8|107877.1|107827.1|22
1723026150000|2024-08-07 10:22:30|107877|107827|107878.8|107828.8|107883.4|107833.4|107875.4|107825.4|26
1723026160000|2024-08-07 10:22:40|107879.1|107829.1|107862.9|107812.9|107884.4|107834.4|107862.8|107812.8|48
1723026170000|2024-08-07 10:22:50|107862.8|107812.8|107850|107800|107863.9|107813.9|107849.8|107799.8|37
1723026180000|2024-08-07 10:23:00|107850.2|107800.2|107845.4|107795.4|107853.4|107803.4|107843.2|107793.2|55
1723026190000|2024-08-07 10:23:10|107845.3|107795.3|107833.5|107783.5|107845.4|107795.4|107832.8|107782.8|41
1723026200000|2024-08-07 10:23:20|107833.6|107783.6|107816.1|107766.1|107835.1|107785.1|107816.1|107766.1|53
1723026210000|2024-08-07 10:23:30|107816.2|107766.2|107816.4|107766.4|107816.4|107766.4|107811.1|107761.1|34
1723026220000|2024-08-07 10:23:40|107816.5|107766.5|107831.5|107781.5|107835|107785|107816.5|107766.5|35
1723026230000|2024-08-07 10:23:50|107831.9|107781.9|107836.2|107786.2|107838.3|107788.3|107831.1|107781.1|36
1723026240000|2024-08-07 10:24:00|107835.8|107785.8|107810.6|107760.6|107836.6|107786.6|107810.4|107760.4|45
1723026250000|2024-08-07 10:24:10|107812.2|107762.2|107808.4|107758.4|107812.3|107762.3|107808.3|107758.3|35
1723026260000|2024-08-07 10:24:20|107808.5|107758.5|107816|107766|107819|107769|107808.5|107758.5|44
1723026270000|2024-08-07 10:24:30|107814.9|107764.9|107816.7|107766.7|107817.1|107767.1|107814.7|107764.7|28
1723026280000|2024-08-07 10:24:40|107817.6|107767.6|107814.3|107764.3|107819.2|107769.2|107813.3|107763.3|38
1723026290000|2024-08-07 10:24:50|107814.1|107764.1|107825.3|107775.3|107825.3|107775.3|107814.1|107764.1|39
1723026300000|2024-08-07 10:25:00|107825.4|107775.4|107795.8|107745.8|107825.4|107775.4|107787|107737|49
1723026310000|2024-08-07 10:25:10|107793.1|107743.1|107775.8|107725.8|107793.1|107743.1|107775.8|107725.8|45
1723026320000|2024-08-07 10:25:20|107776.1|107726.1|107774|107724|107784.4|107734.4|107773.4|107723.4|27
1723026330000|2024-08-07 10:25:30|107774.5|107724.5|107788.3|107738.3|107798.3|107748.3|107772.6|107722.6|49
1723026340000|2024-08-07 10:25:40|107788.2|107738.2|107775|107725|107789|107739|107773.6|107723.6|27
1723026350000|2024-08-07 10:25:50|107773.7|107723.7|107775.1|107725.1|107777.6|107727.6|107766.1|107716.1|35
1723026360000|2024-08-07 10:26:00|107775.3|107725.3|107756.4|107706.4|107775.3|107725.3|107756.4|107706.4|46
1723026370000|2024-08-07 10:26:10|107756.5|107706.5|107751.7|107701.7|107757.6|107707.6|107747.8|107697.8|50
1723026380000|2024-08-07 10:26:20|107751.8|107701.8|107742.4|107692.4|107760.7|107710.7|107742.4|107692.4|30
1723026390000|2024-08-07 10:26:30|107742.1|107692.1|107733.9|107683.9|107748.3|107698.3|107732|107682|42
1723026400000|2024-08-07 10:26:40|107733.5|107683.5|107734|107684|107742.2|107692.2|107728.2|107678.2|42
1723026410000|2024-08-07 10:26:50|107732.2|107682.2|107738.5|107688.5|107741.3|107691.3|107712.3|107662.3|54
1723026420000|2024-08-07 10:27:00|107738.4|107688.4|107733.2|107683.2|107741.6|107691.6|107730.9|107680.9|49
1723026430000|2024-08-07 10:27:10|107733.4|107683.4|107738.4|107688.4|107740.2|107690.2|107731.7|107681.7|43
1723026440000|2024-08-07 10:27:20|107738.8|107688.8|107726.2|107676.2|107739.6|107689.6|107723.8|107673.8|47
1723026450000|2024-08-07 10:27:30|107725.5|107675.5|107730|107680|107730.9|107680.9|107718.4|107668.4|52
1723026460000|2024-08-07 10:27:40|107730.4|107680.4|107724|107674|107731|107681|107718.5|107668.5|40
1723026470000|2024-08-07 10:27:50|107723.7|107673.7|107735.4|107685.4|107738.4|107688.4|107723.5|107673.5|31
1723026480000|2024-08-07 10:28:00|107735.8|107685.8|107740.7|107690.7|107743.3|107693.3|107733.7|107683.7|50
1723026490000|2024-08-07 10:28:10|107741.1|107691.1|107780.1|107730.1|107780.1|107730.1|107738|107688|45
1723026500000|2024-08-07 10:28:20|107780.9|107730.9|107791.9|107741.9|107793.4|107743.4|107780.4|107730.4|46
1723026510000|2024-08-07 10:28:30|107792|107742|107789.4|107739.4|107792.9|107742.9|107787.8|107737.8|36
1723026520000|2024-08-07 10:28:40|107789.7|107739.7|107787.3|107737.3|107792.5|107742.5|107785.6|107735.6|36
1723026530000|2024-08-07 10:28:50|107786.9|107736.9|107782.6|107732.6|107787|107737|107781.4|107731.4|41
1723026540000|2024-08-07 10:29:00|107782.9|107732.9|107778.2|107728.2|107787|107737|107775|107725|29
1723026550000|2024-08-07 10:29:10|107777.5|107727.5|107785.7|107735.7|107785.7|107735.7|107777.5|107727.5|26
1723026560000|2024-08-07 10:29:20|107785.8|107735.8|107780.6|107730.6|107786.6|107736.6|107780.1|107730.1|25
1723026570000|2024-08-07 10:29:30|107780.9|107730.9|107786.8|107736.8|107786.8|107736.8|107780.8|107730.8|23
1723026580000|2024-08-07 10:29:40|107787.3|107737.3|107784.9|107734.9|107788.4|107738.4|107784.9|107734.9|15
1723026590000|2024-08-07 10:29:50|107785.4|107735.4|107781.1|107731.1|107785.6|107735.6|107780.7|107730.7|18
1723026600000|2024-08-07 10:30:00|107781.3|107731.3|107777.7|107727.7|107781.3|107731.3|107773.1|107723.1|44
1723026610000|2024-08-07 10:30:10|107778.2|107728.2|107773.3|107723.3|107792.1|107742.1|107773|107723|39
1723026620000|2024-08-07 10:30:20|107773.4|107723.4|107754.3|107704.3|107773.4|107723.4|107754.3|107704.3|42
1723026630000|2024-08-07 10:30:30|107754.4|107704.4|107759.6|107709.6|107760.9|107710.9|107753.2|107703.2|48
1723026640000|2024-08-07 10:30:40|107760.1|107710.1|107747.8|107697.8|107762.2|107712.2|107747.7|107697.7|42
1723026650000|2024-08-07 10:30:50|107747.7|107697.7|107742.9|107692.9|107750.1|107700.1|107737.6|107687.6|41
1723026660000|2024-08-07 10:31:00|107742.8|107692.8|107750.9|107700.9|107752.1|107702.1|107742.8|107692.8|36
1723026670000|2024-08-07 10:31:10|107750.8|107700.8|107746.2|107696.2|107751.9|107701.9|107746|107696|33
1723026680000|2024-08-07 10:31:20|107746.9|107696.9|107757.1|107707.1|107758.7|107708.7|107746.9|107696.9|48
1723026690000|2024-08-07 10:31:30|107758.1|107708.1|107761.1|107711.1|107761.7|107711.7|107757.4|107707.4|36
1723026700000|2024-08-07 10:31:40|107760.8|107710.8|107768.1|107718.1|107768.1|107718.1|107758|107708|45
1723026710000|2024-08-07 10:31:50|107768.8|107718.8|107748.1|107698.1|107768.8|107718.8|107745|107695|52
1723026720000|2024-08-07 10:32:00|107747.7|107697.7|107742.7|107692.7|107749|107699|107742.2|107692.2|41
1723026730000|2024-08-07 10:32:10|107742.8|107692.8|107741.4|107691.4|107743.4|107693.4|107739.3|107689.3|35
1723026740000|2024-08-07 10:32:20|107741.3|107691.3|107744.8|107694.8|107745.4|107695.4|107737.6|107687.6|36
1723026750000|2024-08-07 10:32:30|107744.4|107694.4|107740.3|107690.3|107744.4|107694.4|107734.4|107684.4|45
1723026760000|2024-08-07 10:32:40|107740.2|107690.2|107732.4|107682.4|107740.4|107690.4|107731.2|107681.2|45
1723026770000|2024-08-07 10:32:50|107732.6|107682.6|107726.7|107676.7|107732.7|107682.7|107718.3|107668.3|40
1723026780000|2024-08-07 10:33:00|107726.1|107676.1|107736.1|107686.1|107737.7|107687.7|107726.1|107676.1|52
1723026790000|2024-08-07 10:33:10|107736.7|107686.7|107740.5|107690.5|107741.9|107691.9|107736.2|107686.2|43
1723026800000|2024-08-07 10:33:20|107740.6|107690.6|107738.7|107688.7|107740.7|107690.7|107738.7|107688.7|22
1723026810000|2024-08-07 10:33:30|107736.3|107686.3|107724.8|107674.8|107736.3|107686.3|107724.7|107674.7|57
1723026820000|2024-08-07 10:33:40|107724.4|107674.4|107722.2|107672.2|107730.5|107680.5|107722|107672|47
1723026830000|2024-08-07 10:33:50|107721.7|107671.7|107721.1|107671.1|107722|107672|107715.9|107665.9|38
1723026840000|2024-08-07 10:34:00|107721.4|107671.4|107731.3|107681.3|107731.6|107681.6|107721.4|107671.4|40
1723026850000|2024-08-07 10:34:10|107731.4|107681.4|107729.5|107679.5|107731.4|107681.4|107725.1|107675.1|46
1723026860000|2024-08-07 10:34:20|107729.6|107679.6|107727.7|107677.7|107730.2|107680.2|107726.4|107676.4|27
1723026870000|2024-08-07 10:34:30|107727.8|107677.8|107735|107685|107735|107685|107725.6|107675.6|51
1723026880000|2024-08-07 10:34:40|107735.2|107685.2|107736.5|107686.5|107736.8|107686.8|107734|107684|32
1723026890000|2024-08-07 10:34:50|107736.8|107686.8|107736.5|107686.5|107740.4|107690.4|107735.7|107685.7|23
1723026900000|2024-08-07 10:35:00|107737.3|107687.3|107727.8|107677.8|107737.3|107687.3|107718.5|107668.5|52
1723026910000|2024-08-07 10:35:10|107728.3|107678.3|107720.8|107670.8|107733.4|107683.4|107717.9|107667.9|55
1723026920000|2024-08-07 10:35:20|107720.5|107670.5|107722.4|107672.4|107722.4|107672.4|107713|107663|42
1723026930000|2024-08-07 10:35:30|107721.9|107671.9|107733.3|107683.3|107734.2|107684.2|107720.3|107670.3|48
1723026940000|2024-08-07 10:35:40|107733|107683|107730.6|107680.6|107733.8|107683.8|107728|107678|45
1723026950000|2024-08-07 10:35:50|107729.9|107679.9|107753.4|107703.4|107753.4|107703.4|107727.7|107677.7|50
1723026960000|2024-08-07 10:36:00|107756.1|107706.1|107757.9|107707.9|107761.3|107711.3|107753.5|107703.5|52
1723026970000|2024-08-07 10:36:10|107755.8|107705.8|107755.8|107705.8|107759.5|107709.5|107754.4|107704.4|36
1723026980000|2024-08-07 10:36:20|107755.7|107705.7|107751|107701|107761.8|107711.8|107750.4|107700.4|44
1723026990000|2024-08-07 10:36:30|107750.5|107700.5|107721.5|107671.5|107750.5|107700.5|107719.2|107669.2|52
1723027000000|2024-08-07 10:36:40|107721.4|107671.4|107694.1|107644.1|107721.4|107671.4|107693.5|107643.5|57
1723027010000|2024-08-07 10:36:50|107694.6|107644.6|107699|107649|107699.8|107649.8|107689|107639|53
1723027020000|2024-08-07 10:37:00|107699.3|107649.3|107700.5|107650.5|107703.5|107653.5|107698.7|107648.7|31
1723027030000|2024-08-07 10:37:10|107700.7|107650.7|107718.8|107668.8|107718.9|107668.9|107700.6|107650.6|41
1723027040000|2024-08-07 10:37:20|107719.2|107669.2|107715.7|107665.7|107719.2|107669.2|107710.9|107660.9|43
1723027050000|2024-08-07 10:37:30|107714.9|107664.9|107715.4|107665.4|107718.3|107668.3|107714.5|107664.5|32
1723027060000|2024-08-07 10:37:40|107715.1|107665.1|107703.7|107653.7|107717.1|107667.1|107699.6|107649.6|38
1723027070000|2024-08-07 10:37:50|107702.5|107652.5|107705.6|107655.6|107706.2|107656.2|107699.7|107649.7|34
1723027080000|2024-08-07 10:38:00|107706.4|107656.4|107700.2|107650.2|107706.4|107656.4|107700.2|107650.2|30
1723027090000|2024-08-07 10:38:10|107699.7|107649.7|107702.7|107652.7|107707.8|107657.8|107695.4|107645.4|31
1723027100000|2024-08-07 10:38:20|107703.4|107653.4|107703|107653|107708.4|107658.4|107695.5|107645.5|33
1723027110000|2024-08-07 10:38:30|107704.9|107654.9|107712|107662|107713.6|107663.6|107699.3|107649.3|41
1723027120000|2024-08-07 10:38:40|107712.9|107662.9|107736|107686|107736|107686|107710.4|107660.4|50
1723027130000|2024-08-07 10:38:50|107736.1|107686.1|107737.2|107687.2|107737.2|107687.2|107735.4|107685.4|26
1723027140000|2024-08-07 10:39:00|107737|107687|107736.8|107686.8|107742.1|107692.1|107733.5|107683.5|44
1723027150000|2024-08-07 10:39:10|107737|107687|107733.8|107683.8|107737.5|107687.5|107730.6|107680.6|40
1723027160000|2024-08-07 10:39:20|107733.1|107683.1|107729.6|107679.6|107735.4|107685.4|107729.6|107679.6|34
1723027170000|2024-08-07 10:39:30|107729.8|107679.8|107697.6|107647.6|107730.6|107680.6|107695.5|107645.5|36
1723027180000|2024-08-07 10:39:40|107697.7|107647.7|107691|107641|107699.1|107649.1|107691|107641|44
1723027190000|2024-08-07 10:39:50|107691.1|107641.1|107690.6|107640.6|107694.8|107644.8|107690.3|107640.3|37
1723027200000|2024-08-07 10:40:00|107690.5|107640.5|107691.4|107641.4|107694.5|107644.5|107679.7|107629.7|48
1723027210000|2024-08-07 10:40:10|107692.3|107642.3|107698.7|107648.7|107698.7|107648.7|107690|107640|28
1723027220000|2024-08-07 10:40:20|107699.1|107649.1|107694.7|107644.7|107708.7|107658.7|107693|107643|42
1723027230000|2024-08-07 10:40:30|107695.9|107645.9|107686.1|107636.1|107695.9|107645.9|107685.7|107635.7|41
1723027240000|2024-08-07 10:40:40|107688.1|107638.1|107683.1|107633.1|107688.1|107638.1|107680.1|107630.1|38
1723027250000|2024-08-07 10:40:50|107683.3|107633.3|107701|107651|107701.4|107651.4|107683.3|107633.3|39
1723027260000|2024-08-07 10:41:00|107702.2|107652.2|107697.8|107647.8|107710.7|107660.7|107697|107647|58
1723027270000|2024-08-07 10:41:10|107698.5|107648.5|107694.1|107644.1|107698.5|107648.5|107691.4|107641.4|58
1723027280000|2024-08-07 10:41:20|107693.3|107643.3|107698.5|107648.5|107699.4|107649.4|107693|107643|37
1723027290000|2024-08-07 10:41:30|107699.9|107649.9|107701.4|107651.4|107701.4|107651.4|107699.7|107649.7|36
1723027300000|2024-08-07 10:41:40|107704.4|107654.4|107715.6|107665.6|107716.2|107666.2|107704.4|107654.4|48
1723027310000|2024-08-07 10:41:50|107715.2|107665.2|107721.4|107671.4|107723|107673|107714.3|107664.3|30
1723027320000|2024-08-07 10:42:00|107719.2|107669.2|107729.3|107679.3|107733.8|107683.8|107718.8|107668.8|52
1723027330000|2024-08-07 10:42:10|107729|107679|107730|107680|107730.7|107680.7|107728|107678|28
1723027340000|2024-08-07 10:42:20|107730.7|107680.7|107732.7|107682.7|107732.7|107682.7|107729|107679|28
1723027350000|2024-08-07 10:42:30|107731.3|107681.3|107725.4|107675.4|107731.3|107681.3|107724.9|107674.9|34
1723027360000|2024-08-07 10:42:40|107725.5|107675.5|107719.5|107669.5|107725.6|107675.6|107719.4|107669.4|21
1723027370000|2024-08-07 10:42:50|107721.4|107671.4|107725.9|107675.9|107726|107676|107713.6|107663.6|43
1723027380000|2024-08-07 10:43:00|107725.6|107675.6|107723.7|107673.7|107725.6|107675.6|107719.4|107669.4|42
1723027390000|2024-08-07 10:43:10|107722.2|107672.2|107727.2|107677.2|107727.2|107677.2|107721|107671|44
1723027400000|2024-08-07 10:43:20|107727.8|107677.8|107727.1|107677.1|107730.7|107680.7|107727.1|107677.1|21
1723027410000|2024-08-07 10:43:30|107727|107677|107721.3|107671.3|107727.2|107677.2|107720.1|107670.1|42
1723027420000|2024-08-07 10:43:40|107721.6|107671.6|107714.8|107664.8|107722.8|107672.8|107713.3|107663.3|28
1723027430000|2024-08-07 10:43:50|107714.5|107664.5|107679.6|107629.6|107715.5|107665.5|107679.6|107629.6|59
1723027440000|2024-08-07 10:44:00|107682.3|107632.3|107682.3|107632.3|107685.8|107635.8|107679.6|107629.6|37
1723027450000|2024-08-07 10:44:10|107682.6|107632.6|107682.4|107632.4|107688.5|107638.5|107681|107631|49
1723027460000|2024-08-07 10:44:20|107682.5|107632.5|107686.2|107636.2|107688.3|107638.3|107679.7|107629.7|35
1723027470000|2024-08-07 10:44:30|107686.1|107636.1|107685.5|107635.5|107695|107645|107682|107632|43
1723027480000|2024-08-07 10:44:40|107685.4|107635.4|107681|107631|107685.5|107635.5|107680|107630|36
1723027490000|2024-08-07 10:44:50|107681.1|107631.1|107712.2|107662.2|107712.7|107662.7|107681.1|107631.1|51
1723027500000|2024-08-07 10:45:00|107712.8|107662.8|107727.8|107677.8|107728.2|107678.2|107712.3|107662.3|39
1723027510000|2024-08-07 10:45:10|107727.3|107677.3|107730.2|107680.2|107737.8|107687.8|107726.8|107676.8|49
1723027520000|2024-08-07 10:45:20|107730|107680|107736.9|107686.9|107737.4|107687.4|107729.5|107679.5|36
1723027530000|2024-08-07 10:45:30|107737.1|107687.1|107737.2|107687.2|107739.1|107689.1|107730.5|107680.5|37
1723027540000|2024-08-07 10:45:40|107737.3|107687.3|107735.1|107685.1|107739|107689|107733.6|107683.6|35
1723027550000|2024-08-07 10:45:50|107735|107685|107736.6|107686.6|107738.9|107688.9|107734.1|107684.1|32
1723027560000|2024-08-07 10:46:00|107737.3|107687.3|107732.9|107682.9|107739.2|107689.2|107732.9|107682.9|31
1723027570000|2024-08-07 10:46:10|107733|107683|107706.1|107656.1|107733|107683|107705.1|107655.1|54
1723027580000|2024-08-07 10:46:20|107706|107656|107704.1|107654.1|107706.8|107656.8|107703.9|107653.9|36
1723027590000|2024-08-07 10:46:30|107703.6|107653.6|107696.6|107646.6|107705.9|107655.9|107695.2|107645.2|57
1723027600000|2024-08-07 10:46:40|107696.5|107646.5|107700.2|107650.2|107700.8|107650.8|107694.4|107644.4|37
1723027610000|2024-08-07 10:46:50|107700.6|107650.6|107676.3|107626.3|107700.6|107650.6|107676.1|107626.1|47
1723027620000|2024-08-07 10:47:00|107678|107628|107677.1|107627.1|107679.8|107629.8|107676.8|107626.8|24
1723027630000|2024-08-07 10:47:10|107677|107627|107674.8|107624.8|107678.4|107628.4|107672.1|107622.1|22
1723027640000|2024-08-07 10:47:20|107674.9|107624.9|107678.7|107628.7|107678.7|107628.7|107674.6|107624.6|19
1723027650000|2024-08-07 10:47:30|107679.1|107629.1|107677.9|107627.9|107681.5|107631.5|107677.3|107627.3|22
1723027660000|2024-08-07 10:47:40|107678|107628|107679.4|107629.4|107679.6|107629.6|107677.9|107627.9|14
1723027670000|2024-08-07 10:47:50|107679.5|107629.5|107679.4|107629.4|107679.7|107629.7|107678.5|107628.5|17
1723027680000|2024-08-07 10:48:00|107679.5|107629.5|107679|107629|107680.8|107630.8|107679|107629|27
1723027690000|2024-08-07 10:48:10|107678.8|107628.8|107676.8|107626.8|107678.9|107628.9|107671.8|107621.8|28
1723027700000|2024-08-07 10:48:20|107676.9|107626.9|107679.3|107629.3|107680.2|107630.2|107676.2|107626.2|16
1723027710000|2024-08-07 10:48:30|107679.6|107629.6|107677.3|107627.3|107679.9|107629.9|107676.5|107626.5|22
1723027720000|2024-08-07 10:48:40|107677.1|107627.1|107664.4|107614.4|107677.3|107627.3|107662.3|107612.3|35
1723027730000|2024-08-07 10:48:50|107665.5|107615.5|107664.4|107614.4|107666.4|107616.4|107664.4|107614.4|18
1723027740000|2024-08-07 10:49:00|107664.2|107614.2|107662.7|107612.7|107664.4|107614.4|107661.4|107611.4|30
1723027750000|2024-08-07 10:49:10|107662.3|107612.3|107659.9|107609.9|107662.9|107612.9|107659.6|107609.6|26
1723027760000|2024-08-07 10:49:20|107660.1|107610.1|107664.2|107614.2|107664.7|107614.7|107659.8|107609.8|30
1723027770000|2024-08-07 10:49:30|107663.9|107613.9|107666.4|107616.4|107666.6|107616.6|107663.4|107613.4|30
1723027780000|2024-08-07 10:49:40|107666.3|107616.3|107667.5|107617.5|107670|107620|107666.3|107616.3|23
1723027790000|2024-08-07 10:49:50|107665.3|107615.3|107639.3|107589.3|107665.3|107615.3|107632.4|107582.4|45
1723027800000|2024-08-07 10:50:00|107639.5|107589.5|107622.3|107572.3|107639.5|107589.5|107621.4|107571.4|38
1723027810000|2024-08-07 10:50:10|107621.7|107571.7|107620.4|107570.4|107624|107574|107619.4|107569.4|35
1723027820000|2024-08-07 10:50:20|107620|107570|107618.4|107568.4|107620.8|107570.8|107618.4|107568.4|15
1723027830000|2024-08-07 10:50:30|107618.7|107568.7|107629|107579|107630.9|107580.9|107618.7|107568.7|37
1723027840000|2024-08-07 10:50:40|107629.5|107579.5|107622.1|107572.1|107630.2|107580.2|107622.1|107572.1|27
1723027850000|2024-08-07 10:50:50|107622|107572|107626.4|107576.4|107630.5|107580.5|107622|107572|26
1723027860000|2024-08-07 10:51:00|107626.1|107576.1|107641.7|107591.7|107641.7|107591.7|107625.3|107575.3|26
1723027870000|2024-08-07 10:51:10|107641.5|107591.5|107639.1|107589.1|107646.5|107596.5|107637.2|107587.2|46
1723027880000|2024-08-07 10:51:20|107638.8|107588.8|107639.6|107589.6|107640.3|107590.3|107631.1|107581.1|36
1723027890000|2024-08-07 10:51:30|107639.7|107589.7|107642.3|107592.3|107650.3|107600.3|107639.7|107589.7|47
1723027900000|2024-08-07 10:51:40|107644.3|107594.3|107640.1|107590.1|107644.8|107594.8|107638.9|107588.9|28
1723027910000|2024-08-07 10:51:50|107640.3|107590.3|107636.1|107586.1|107640.6|107590.6|107636.1|107586.1|31
1723027920000|2024-08-07 10:52:00|107635.9|107585.9|107639.2|107589.2|107639.4|107589.4|107635.9|107585.9|20
1723027930000|2024-08-07 10:52:10|107639.9|107589.9|107638.2|107588.2|107646.3|107596.3|107637.8|107587.8|24
1723027940000|2024-08-07 10:52:20|107640.3|107590.3|107644.3|107594.3|107644.3|107594.3|107640.3|107590.3|21
1723027950000|2024-08-07 10:52:30|107644.6|107594.6|107649.1|107599.1|107649.9|107599.9|107643.6|107593.6|37
1723027960000|2024-08-07 10:52:40|107649|107599|107659.7|107609.7|107660.7|107610.7|107648.4|107598.4|33
1723027970000|2024-08-07 10:52:50|107659.8|107609.8|107656.3|107606.3|107662.4|107612.4|107654.5|107604.5|34
1723027980000|2024-08-07 10:53:00|107656.5|107606.5|107657.4|107607.4|107657.8|107607.8|107656.5|107606.5|12
1723027990000|2024-08-07 10:53:10|107657.1|107607.1|107668.5|107618.5|107669.5|107619.5|107657.1|107607.1|37
1723028000000|2024-08-07 10:53:20|107668.2|107618.2|107669.6|107619.6|107670.1|107620.1|107667.1|107617.1|32
1723028010000|2024-08-07 10:53:30|107669.9|107619.9|107672.3|107622.3|107677.4|107627.4|107669.6|107619.6|41
1723028020000|2024-08-07 10:53:40|107671.8|107621.8|107656.9|107606.9|107672.1|107622.1|107656.7|107606.7|43
1723028030000|2024-08-07 10:53:50|107656.8|107606.8|107664.6|107614.6|107664.6|107614.6|107653.7|107603.7|41
1723028040000|2024-08-07 10:54:00|107663.9|107613.9|107676.4|107626.4|107678.5|107628.5|107655.2|107605.2|56
1723028050000|2024-08-07 10:54:10|107676.7|107626.7|107678.2|107628.2|107681.6|107631.6|107676.6|107626.6|35
1723028060000|2024-08-07 10:54:20|107678.6|107628.6|107705.3|107655.3|107712.6|107662.6|107678.6|107628.6|43
1723028070000|2024-08-07 10:54:30|107704.9|107654.9|107698|107648|107706.2|107656.2|107694.3|107644.3|39
1723028080000|2024-08-07 10:54:40|107697.9|107647.9|107717.2|107667.2|107717.9|107667.9|107697.9|107647.9|45
1723028090000|2024-08-07 10:54:50|107717.3|107667.3|107706.2|107656.2|107717.3|107667.3|107701.1|107651.1|35
1723028100000|2024-08-07 10:55:00|107707.1|107657.1|107710.3|107660.3|107711|107661|107704.6|107654.6|32
1723028110000|2024-08-07 10:55:10|107709.8|107659.8|107711.1|107661.1|107712.2|107662.2|107708.7|107658.7|28
1723028120000|2024-08-07 10:55:20|107711.2|107661.2|107712.5|107662.5|107712.8|107662.8|107708.7|107658.7|26
1723028130000|2024-08-07 10:55:30|107712.1|107662.1|107720.5|107670.5|107722.6|107672.6|107711.8|107661.8|29
1723028140000|2024-08-07 10:55:40|107720.7|107670.7|107731.9|107681.9|107733.6|107683.6|107720.7|107670.7|39
1723028150000|2024-08-07 10:55:50|107732.1|107682.1|107726.4|107676.4|107735.1|107685.1|107725.2|107675.2|37
1723028160000|2024-08-07 10:56:00|107726.8|107676.8|107718.4|107668.4|107727.5|107677.5|107717.9|107667.9|28
1723028170000|2024-08-07 10:56:10|107718.6|107668.6|107716.7|107666.7|107718.6|107668.6|107716.4|107666.4|18
1723028180000|2024-08-07 10:56:20|107716.3|107666.3|107714.9|107664.9|107717.2|107667.2|107713.9|107663.9|19
1723028190000|2024-08-07 10:56:30|107715|107665|107725.9|107675.9|107726|107676|107712.9|107662.9|36
1723028200000|2024-08-07 10:56:40|107725.8|107675.8|107730.3|107680.3|107731.4|107681.4|107724.4|107674.4|32
1723028210000|2024-08-07 10:56:50|107730.1|107680.1|107737.9|107687.9|107738.3|107688.3|107728.3|107678.3|38
1723028220000|2024-08-07 10:57:00|107738.2|107688.2|107738.2|107688.2|107738.2|107688.2|107737.9|107687.9|4
1723028230000|2024-08-07 10:57:10|107737.9|107687.9|107739.5|107689.5|107739.5|107689.5|107735.5|107685.5|12
1723028240000|2024-08-07 10:57:20|107739.6|107689.6|107745.2|107695.2|107745.3|107695.3|107738.9|107688.9|16
1723028250000|2024-08-07 10:57:30|107745.4|107695.4|107747.7|107697.7|107749.4|107699.4|107745.1|107695.1|27
1723028260000|2024-08-07 10:57:40|107747.6|107697.6|107748.2|107698.2|107749.5|107699.5|107747.6|107697.6|14
1723028270000|2024-08-07 10:57:50|107748.1|107698.1|107741|107691|107753.3|107703.3|107741|107691|22
1723028280000|2024-08-07 10:58:00|107741.4|107691.4|107742.3|107692.3|107742.3|107692.3|107741|107691|4
1723028290000|2024-08-07 10:58:10|107738.6|107688.6|107733.4|107683.4|107738.6|107688.6|107732.2|107682.2|22
1723028300000|2024-08-07 10:58:20|107732.8|107682.8|107738.3|107688.3|107739|107689|107732.8|107682.8|14
1723028310000|2024-08-07 10:58:30|107738.5|107688.5|107739.2|107689.2|107739.9|107689.9|107738.1|107688.1|22
1723028320000|2024-08-07 10:58:40|107739.3|107689.3|107735.2|107685.2|107739.6|107689.6|107734.3|107684.3|25
1723028330000|2024-08-07 10:58:50|107735.5|107685.5|107740.4|107690.4|107740.8|107690.8|107735.5|107685.5|16
1723028340000|2024-08-07 10:59:00|107741.1|107691.1|107747.3|107697.3|107747.4|107697.4|107740.9|107690.9|24
1723028350000|2024-08-07 10:59:10|107746.9|107696.9|107747.7|107697.7|107747.7|107697.7|107746.4|107696.4|7
1723028360000|2024-08-07 10:59:20|107748.3|107698.3|107740.6|107690.6|107748.5|107698.5|107740.6|107690.6|24
1723028370000|2024-08-07 10:59:30|107740.3|107690.3|107742.3|107692.3|107742.3|107692.3|107740.3|107690.3|22
1723028380000|2024-08-07 10:59:40|107742.4|107692.4|107737.2|107687.2|107742.4|107692.4|107736.9|107686.9|13
1723028390000|2024-08-07 10:59:50|107737.6|107687.6|107738.3|107688.3|107738.7|107688.7|107737.2|107687.2|29
1723028400000|2024-08-07 11:00:00|107739.4|107689.4|107741.4|107691.4|107742.1|107692.1|107739.2|107689.2|17
1723028410000|2024-08-07 11:00:10|107741.8|107691.8|107737.5|107687.5|107742|107692|107737.5|107687.5|24
1723028420000|2024-08-07 11:00:20|107737.4|107687.4|107731.9|107681.9|107737.4|107687.4|107731.9|107681.9|15
1723028430000|2024-08-07 11:00:30|107731.7|107681.7|107733|107683|107743.5|107693.5|107729.3|107679.3|35
1723028440000|2024-08-07 11:00:40|107733.2|107683.2|107738.1|107688.1|107739.2|107689.2|107732.6|107682.6|26
1723028450000|2024-08-07 11:00:50|107737.6|107687.6|107738.9|107688.9|107742.5|107692.5|107735.9|107685.9|23
1723028460000|2024-08-07 11:01:00|107739.1|107689.1|107726.6|107676.6|107739.3|107689.3|107722|107672|26
1723028470000|2024-08-07 11:01:10|107729.5|107679.5|107732.5|107682.5|107734.2|107684.2|107729.5|107679.5|37
1723028480000|2024-08-07 11:01:20|107732.2|107682.2|107732.8|107682.8|107733.8|107683.8|107732|107682|37
1723028490000|2024-08-07 11:01:30|107732.7|107682.7|107732.1|107682.1|107732.7|107682.7|107731.1|107681.1|14
1723028500000|2024-08-07 11:01:40|107732|107682|107729.3|107679.3|107732|107682|107729.3|107679.3|14
1723028510000|2024-08-07 11:01:50|107728.5|107678.5|107735.2|107685.2|107738.2|107688.2|107726.7|107676.7|25
1723028520000|2024-08-07 11:02:00|107734.9|107684.9|107729|107679|107735.4|107685.4|107725.5|107675.5|43
1723028530000|2024-08-07 11:02:10|107729.3|107679.3|107741.7|107691.7|107741.7|107691.7|107729|107679|48
1723028540000|2024-08-07 11:02:20|107742.3|107692.3|107740.2|107690.2|107746.7|107696.7|107739.4|107689.4|50
1723028550000|2024-08-07 11:02:30|107739.4|107689.4|107741.1|107691.1|107743.4|107693.4|107739.2|107689.2|47
1723028560000|2024-08-07 11:02:40|107740.9|107690.9|107739.3|107689.3|107741.3|107691.3|107738.6|107688.6|37
1723028570000|2024-08-07 11:02:50|107739.4|107689.4|107753.6|107703.6|107757.4|107707.4|107738.2|107688.2|42
1723028580000|2024-08-07 11:03:00|107753.5|107703.5|107786.5|107736.5|107786.5|107736.5|107753.5|107703.5|51
1723028590000|2024-08-07 11:03:10|107786.8|107736.8|107785.8|107735.8|107787.3|107737.3|107785.6|107735.6|27
1723028600000|2024-08-07 11:03:20|107785.2|107735.2|107783.6|107733.6|107789.2|107739.2|107783.6|107733.6|34
1723028610000|2024-08-07 11:03:30|107783.4|107733.4|107762.6|107712.6|107783.6|107733.6|107761.3|107711.3|42
1723028620000|2024-08-07 11:03:40|107764.2|107714.2|107767.1|107717.1|107769.7|107719.7|107764.2|107714.2|36
1723028630000|2024-08-07 11:03:50|107767|107717|107763.7|107713.7|107767|107717|107763.5|107713.5|38
1723028640000|2024-08-07 11:04:00|107763.4|107713.4|107777.8|107727.8|107777.8|107727.8|107760.3|107710.3|51
1723028650000|2024-08-07 11:04:10|107778.4|107728.4|107782.7|107732.7|107783.9|107733.9|107778.3|107728.3|34
1723028660000|2024-08-07 11:04:20|107782.8|107732.8|107774.4|107724.4|107784.2|107734.2|107773.3|107723.3|31
1723028670000|2024-08-07 11:04:30|107773.7|107723.7|107775.6|107725.6|107777.9|107727.9|107773.6|107723.6|26
1723028680000|2024-08-07 11:04:40|107776.6|107726.6|107774.4|107724.4|107777.9|107727.9|107772.9|107722.9|26
1723028690000|2024-08-07 11:04:50|107774.3|107724.3|107772.6|107722.6|107774.4|107724.4|107770.9|107720.9|26
1723028700000|2024-08-07 11:05:00|107772.1|107722.1|107766.6|107716.6|107772.8|107722.8|107762.6|107712.6|40
1723028710000|2024-08-07 11:05:10|107766.7|107716.7|107766.4|107716.4|107767.2|107717.2|107761.9|107711.9|40
1723028720000|2024-08-07 11:05:20|107766.5|107716.5|107765.9|107715.9|107766.5|107716.5|107758.5|107708.5|38
1723028730000|2024-08-07 11:05:30|107766.1|107716.1|107766.2|107716.2|107768.3|107718.3|107764.3|107714.3|31
1723028740000|2024-08-07 11:05:40|107766.3|107716.3|107758.5|107708.5|107766.3|107716.3|107758.1|107708.1|42
1723028750000|2024-08-07 11:05:50|107758.4|107708.4|107768.2|107718.2|107769.4|107719.4|107758.4|107708.4|37
1723028760000|2024-08-07 11:06:00|107767.9|107717.9|107771|107721|107772|107722|107767|107717|26
1723028770000|2024-08-07 11:06:10|107771.2|107721.2|107769.2|107719.2|107771.2|107721.2|107768.3|107718.3|24
1723028780000|2024-08-07 11:06:20|107769.1|107719.1|107770.6|107720.6|107770.6|107720.6|107768.4|107718.4|15
1723028790000|2024-08-07 11:06:30|107770.2|107720.2|107793.7|107743.7|107793.9|107743.9|107770.2|107720.2|42
1723028800000|2024-08-07 11:06:40|107793.8|107743.8|107801.1|107751.1|107801.6|107751.6|107793.5|107743.5|41
1723028810000|2024-08-07 11:06:50|107800.7|107750.7|107795.8|107745.8|107801.4|107751.4|107793.6|107743.6|35
1723028820000|2024-08-07 11:07:00|107795.1|107745.1|107795.4|107745.4|107797|107747|107794.8|107744.8|28
1723028830000|2024-08-07 11:07:10|107795.5|107745.5|107794.3|107744.3|107796.7|107746.7|107793.7|107743.7|38
1723028840000|2024-08-07 11:07:20|107797|107747|107800.5|107750.5|107801|107751|107796.6|107746.6|22
1723028850000|2024-08-07 11:07:30|107800.6|107750.6|107795.8|107745.8|107800.7|107750.7|107795.5|107745.5|33
1723028860000|2024-08-07 11:07:40|107796|107746|107796.5|107746.5|107798.9|107748.9|107795.9|107745.9|36
1723028870000|2024-08-07 11:07:50|107796.4|107746.4|107794.7|107744.7|107797.2|107747.2|107792.2|107742.2|29
1723028880000|2024-08-07 11:08:00|107796.1|107746.1|107809.1|107759.1|107811.1|107761.1|107796.1|107746.1|37
1723028890000|2024-08-07 11:08:10|107808.8|107758.8|107803.9|107753.9|107810.6|107760.6|107803.9|107753.9|21
1723028900000|2024-08-07 11:08:20|107804.3|107754.3|107809.8|107759.8|107810.2|107760.2|107804.3|107754.3|33
1723028910000|2024-08-07 11:08:30|107809.7|107759.7|107806.1|107756.1|107812.5|107762.5|107806|107756|28
1723028920000|2024-08-07 11:08:40|107806|107756|107802.6|107752.6|107806.3|107756.3|107800.2|107750.2|34
1723028930000|2024-08-07 11:08:50|107802.9|107752.9|107799.1|107749.1|107807.1|107757.1|107799.1|107749.1|30
1723028940000|2024-08-07 11:09:00|107798.5|107748.5|107790.1|107740.1|107798.7|107748.7|107790.1|107740.1|37
1723028950000|2024-08-07 11:09:10|107785.4|107735.4|107763.6|107713.6|107785.4|107735.4|107763.6|107713.6|51
1723028960000|2024-08-07 11:09:20|107764.1|107714.1|107768.7|107718.7|107779.5|107729.5|107760.5|107710.5|41
1723028970000|2024-08-07 11:09:30|107768.5|107718.5|107764.7|107714.7|107770.9|107720.9|107764.5|107714.5|24
1723028980000|2024-08-07 11:09:40|107764.5|107714.5|107761.1|107711.1|107764.8|107714.8|107761.1|107711.1|21
1723028990000|2024-08-07 11:09:50|107760.8|107710.8|107759.7|107709.7|107760.8|107710.8|107759.1|107709.1|15
1723029000000|2024-08-07 11:10:00|107760|107710|107763.1|107713.1|107763.2|107713.2|107758.3|107708.3|31
1723029010000|2024-08-07 11:10:10|107762.7|107712.7|107749|107699|107762.7|107712.7|107748.1|107698.1|40
1723029020000|2024-08-07 11:10:20|107748.7|107698.7|107734.3|107684.3|107748.8|107698.8|107734.2|107684.2|39
1723029030000|2024-08-07 11:10:30|107734.2|107684.2|107742.5|107692.5|107744.5|107694.5|107734.1|107684.1|37
1723029040000|2024-08-07 11:10:40|107742.3|107692.3|107740.3|107690.3|107743.6|107693.6|107740.2|107690.2|34
1723029050000|2024-08-07 11:10:50|107740.2|107690.2|107733.4|107683.4|107742.1|107692.1|107733.2|107683.2|33
1723029060000|2024-08-07 11:11:00|107733|107683|107728.4|107678.4|107733.2|107683.2|107728.4|107678.4|38
1723029070000|2024-08-07 11:11:10|107728.2|107678.2|107740.4|107690.4|107745.6|107695.6|107728.2|107678.2|44
1723029080000|2024-08-07 11:11:20|107741.6|107691.6|107759.3|107709.3|107759.3|107709.3|107741.3|107691.3|53
1723029090000|2024-08-07 11:11:30|107759.2|107709.2|107761.7|107711.7|107770.9|107720.9|107756.5|107706.5|40
1723029100000|2024-08-07 11:11:40|107761.9|107711.9|107773.1|107723.1|107773.2|107723.2|107761.5|107711.5|28
1723029110000|2024-08-07 11:11:50|107773.3|107723.3|107768.6|107718.6|107773.3|107723.3|107768.6|107718.6|26
1723029120000|2024-08-07 11:12:00|107766.4|107716.4|107767.7|107717.7|107767.7|107717.7|107765.5|107715.5|28
1723029130000|2024-08-07 11:12:10|107767.6|107717.6|107769.3|107719.3|107771.2|107721.2|107759.8|107709.8|34
1723029140000|2024-08-07 11:12:20|107769.5|107719.5|107782.1|107732.1|107782.1|107732.1|107769.4|107719.4|38
1723029150000|2024-08-07 11:12:30|107782|107732|107781.6|107731.6|107783.2|107733.2|107779.9|107729.9|24
1723029160000|2024-08-07 11:12:40|107781.9|107731.9|107792.8|107742.8|107792.8|107742.8|107781.9|107731.9|19
1723029170000|2024-08-07 11:12:50|107792.5|107742.5|107783.6|107733.6|107792.5|107742.5|107783|107733|34
1723029180000|2024-08-07 11:13:00|107783.7|107733.7|107787.7|107737.7|107788.9|107738.9|107782.4|107732.4|22
1723029190000|2024-08-07 11:13:10|107787.9|107737.9|107803.4|107753.4|107804.2|107754.2|107787.9|107737.9|33
1723029200000|2024-08-07 11:13:20|107805.2|107755.2|107806.4|107756.4|107806.6|107756.6|107804.3|107754.3|24
1723029210000|2024-08-07 11:13:30|107806.1|107756.1|107806.7|107756.7|107808.2|107758.2|107802.9|107752.9|29
1723029220000|2024-08-07 11:13:40|107807|107757|107806.7|107756.7|107807.5|107757.5|107803.6|107753.6|29
1723029230000|2024-08-07 11:13:50|107806.6|107756.6|107798.4|107748.4|107806.8|107756.8|107796.8|107746.8|36
1723029240000|2024-08-07 11:14:00|107798.7|107748.7|107806.8|107756.8|107812.8|107762.8|107798.7|107748.7|30
1723029250000|2024-08-07 11:14:10|107806.7|107756.7|107807.1|107757.1|107807.6|107757.6|107799.6|107749.6|33
1723029260000|2024-08-07 11:14:20|107807.4|107757.4|107792.2|107742.2|107809.5|107759.5|107792.2|107742.2|29
1723029270000|2024-08-07 11:14:30|107791.4|107741.4|107796.1|107746.1|107796.1|107746.1|107790.8|107740.8|27
1723029280000|2024-08-07 11:14:40|107797.7|107747.7|107792.1|107742.1|107797.7|107747.7|107792.1|107742.1|30
1723029290000|2024-08-07 11:14:50|107791.9|107741.9|107787.6|107737.6|107791.9|107741.9|107786.3|107736.3|25
1723029300000|2024-08-07 11:15:00|107788.1|107738.1|107779.2|107729.2|107791.4|107741.4|107778.3|107728.3|39
1723029310000|2024-08-07 11:15:10|107779|107729|107777.2|107727.2|107779|107729|107772.4|107722.4|33
1723029320000|2024-08-07 11:15:20|107777.1|107727.1|107776.6|107726.6|107777.1|107727.1|107775.2|107725.2|14
1723029330000|2024-08-07 11:15:30|107776.7|107726.7|107776.3|107726.3|107778.1|107728.1|107774.7|107724.7|22
1723029340000|2024-08-07 11:15:40|107775.8|107725.8|107769.9|107719.9|107775.8|107725.8|107762.8|107712.8|33
1723029350000|2024-08-07 11:15:50|107769.1|107719.1|107778.4|107728.4|107779.7|107729.7|107767.9|107717.9|33
1723029360000|2024-08-07 11:16:00|107778.5|107728.5|107780.2|107730.2|107780.7|107730.7|107777.1|107727.1|33
1723029370000|2024-08-07 11:16:10|107780.1|107730.1|107782.5|107732.5|107782.6|107732.6|107780.1|107730.1|22
1723029380000|2024-08-07 11:16:20|107782.4|107732.4|107779.1|107729.1|107782.5|107732.5|107776.9|107726.9|20
1723029390000|2024-08-07 11:16:30|107779.3|107729.3|107781.2|107731.2|107781.2|107731.2|107779.1|107729.1|31
1723029400000|2024-08-07 11:16:40|107780.8|107730.8|107786.6|107736.6|107786.8|107736.8|107780.7|107730.7|21
1723029410000|2024-08-07 11:16:50|107785|107735|107780.3|107730.3|107786.6|107736.6|107779.5|107729.5|25
1723029420000|2024-08-07 11:17:00|107780.5|107730.5|107781|107731|107783.8|107733.8|107780.5|107730.5|28
1723029430000|2024-08-07 11:17:10|107780.9|107730.9|107777.2|107727.2|107782|107732|107777.2|107727.2|18
1723029440000|2024-08-07 11:17:20|107777.5|107727.5|107781.2|107731.2|107783.4|107733.4|107777.5|107727.5|25
1723029450000|2024-08-07 11:17:30|107781.1|107731.1|107772.8|107722.8|107781.1|107731.1|107772.4|107722.4|22
1723029460000|2024-08-07 11:17:40|107772.9|107722.9|107780.4|107730.4|107780.4|107730.4|107772.8|107722.8|16
1723029470000|2024-08-07 11:17:50|107780.5|107730.5|107754|107704|107780.5|107730.5|107754|107704|48
1723029480000|2024-08-07 11:18:00|107753.9|107703.9|107746.3|107696.3|107757.6|107707.6|107745.5|107695.5|45
1723029490000|2024-08-07 11:18:10|107746|107696|107711.7|107661.7|107746|107696|107708.7|107658.7|39
1723029500000|2024-08-07 11:18:20|107709.4|107659.4|107706.3|107656.3|107713.6|107663.6|107703.8|107653.8|60
1723029510000|2024-08-07 11:18:30|107706.5|107656.5|107705.2|107655.2|107708.9|107658.9|107705.2|107655.2|49
1723029520000|2024-08-07 11:18:40|107705|107655|107669.8|107619.8|107705|107655|107668.4|107618.4|52
1723029530000|2024-08-07 11:18:50|107669.7|107619.7|107660.1|107610.1|107671.2|107621.2|107659.4|107609.4|41
1723029540000|2024-08-07 11:19:00|107660.6|107610.6|107658|107608|107663.1|107613.1|107658|107608|37
1723029550000|2024-08-07 11:19:10|107658.1|107608.1|107651.8|107601.8|107658.7|107608.7|107651.8|107601.8|22
1723029560000|2024-08-07 11:19:20|107651.9|107601.9|107653.8|107603.8|107656.6|107606.6|107651.9|107601.9|40
1723029570000|2024-08-07 11:19:30|107655.1|107605.1|107658.2|107608.2|107658.2|107608.2|107654.3|107604.3|36
1723029580000|2024-08-07 11:19:40|107658.3|107608.3|107657.4|107607.4|107659.1|107609.1|107657.4|107607.4|22
1723029590000|2024-08-07 11:19:50|107657.5|107607.5|107660.5|107610.5|107660.7|107610.7|107657.5|107607.5|23
1723029600000|2024-08-07 11:20:00|107660.4|107610.4|107662.3|107612.3|107662.7|107612.7|107659.6|107609.6|31
1723029610000|2024-08-07 11:20:10|107662.4|107612.4|107663|107613|107666.5|107616.5|107662.4|107612.4|31
1723029620000|2024-08-07 11:20:20|107663.1|107613.1|107665.7|107615.7|107666.5|107616.5|107663.1|107613.1|28
1723029630000|2024-08-07 11:20:30|107666|107616|107666|107616|107666.6|107616.6|107663.1|107613.1|37
1723029640000|2024-08-07 11:20:40|107666.3|107616.3|107664.9|107614.9|107666.3|107616.3|107664.5|107614.5|30
1723029650000|2024-08-07 11:20:50|107664.5|107614.5|107662|107612|107664.5|107614.5|107661.9|107611.9|15
1723029660000|2024-08-07 11:21:00|107662.1|107612.1|107666.2|107616.2|107669.3|107619.3|107662.1|107612.1|28
1723029670000|2024-08-07 11:21:10|107665.6|107615.6|107670.8|107620.8|107676.7|107626.7|107664.8|107614.8|33
1723029680000|2024-08-07 11:21:20|107670.6|107620.6|107666|107616|107671.8|107621.8|107665.8|107615.8|31
1723029690000|2024-08-07 11:21:30|107665.9|107615.9|107665.1|107615.1|107666.5|107616.5|107664.4|107614.4|24
1723029700000|2024-08-07 11:21:40|107665.2|107615.2|107653.4|107603.4|107667.1|107617.1|107653.4|107603.4|42
1723029710000|2024-08-07 11:21:50|107653.3|107603.3|107656.9|107606.9|107656.9|107606.9|107653|107603|19
1723029720000|2024-08-07 11:22:00|107656.8|107606.8|107637|107612|107656.8|107612.4|107636.4|107602.8|32
1723029730000|2024-08-07 11:22:10|107636.7|107611.7|107627.8|107602.8|107636.7|107611.7|107627.5|107602.5|34
1723029740000|2024-08-07 11:22:20|107628|107603|107638.1|107613.1|107638.1|107613.1|107628|107603|32
1723029750000|2024-08-07 11:22:30|107638.2|107613.2|107648.9|107598.9|107657.5|107614.9|107636.7|107598.9|38
1723029760000|2024-08-07 11:22:40|107647.8|107597.8|107646.9|107596.9|107648.1|107598.1|107643.9|107593.9|30
1723029770000|2024-08-07 11:22:50|107647|107597|107651.6|107601.6|107652.3|107602.3|107646.2|107596.2|26
1723029780000|2024-08-07 11:23:00|107651.9|107601.9|107653.6|107603.6|107653.6|107603.6|107651.5|107601.5|22
1723029790000|2024-08-07 11:23:10|107652.7|107602.7|107653|107603|107654.9|107604.9|107652.2|107602.2|28
1723029800000|2024-08-07 11:23:20|107652.6|107602.6|107651.7|107601.7|107652.8|107602.8|107650.3|107600.3|29
1723029810000|2024-08-07 11:23:30|107651.9|107601.9|107655.3|107605.3|107655.3|107605.3|107651.6|107601.6|20
1723029820000|2024-08-07 11:23:40|107656.1|107606.1|107677.1|107627.1|107681.5|107631.5|107656.1|107606.1|42
1723029830000|2024-08-07 11:23:50|107676.5|107626.5|107658.6|107608.6|107678.9|107628.9|107655.7|107605.7|38
1723029840000|2024-08-07 11:24:00|107658.7|107608.7|107657.7|107607.7|107659.9|107609.9|107656|107606|33
1723029850000|2024-08-07 11:24:10|107657.9|107607.9|107671.3|107621.3|107671.3|107621.3|107657.9|107607.9|31
1723029860000|2024-08-07 11:24:20|107671|107621|107682.7|107632.7|107683.4|107633.4|107670.6|107620.6|44
1723029870000|2024-08-07 11:24:30|107682.8|107632.8|107691.8|107641.8|107691.8|107641.8|107681.3|107631.3|32
1723029880000|2024-08-07 11:24:40|107692|107642|107696.1|107646.1|107696.1|107646.1|107687.9|107637.9|48
1723029890000|2024-08-07 11:24:50|107698|107648|107700.7|107650.7|107700.9|107650.9|107698|107648|34
1723029900000|2024-08-07 11:25:00|107701.8|107651.8|107708.7|107658.7|107709.5|107659.5|107701.8|107651.8|33
1723029910000|2024-08-07 11:25:10|107708.4|107658.4|107719|107669|107719.7|107669.7|107707.6|107657.6|42
1723029920000|2024-08-07 11:25:20|107719.8|107669.8|107710.2|107660.2|107724.7|107674.7|107706.6|107656.6|39
1723029930000|2024-08-07 11:25:30|107709.8|107659.8|107716.9|107666.9|107718.7|107668.7|107709.4|107659.4|40
1723029940000|2024-08-07 11:25:40|107715.7|107665.7|107720.1|107670.1|107720.1|107670.1|107715.1|107665.1|28
1723029950000|2024-08-07 11:25:50|107719.3|107669.3|107713.1|107663.1|107720.5|107670.5|107710.2|107660.2|45
1723029960000|2024-08-07 11:26:00|107712.7|107662.7|107715.1|107665.1|107715.4|107665.4|107709.6|107659.6|32
1723029970000|2024-08-07 11:26:10|107715|107665|107717.8|107667.8|107719|107669|107715|107665|27
1723029980000|2024-08-07 11:26:20|107718|107668|107720|107670|107720.7|107670.7|107718|107668|23
1723029990000|2024-08-07 11:26:30|107720.4|107670.4|107712.4|107662.4|107720.4|107670.4|107710.8|107660.8|26
1723030000000|2024-08-07 11:26:40|107712.7|107662.7|107706.7|107656.7|107717.3|107667.3|107704.5|107654.5|34
1723030010000|2024-08-07 11:26:50|107706.8|107656.8|107712|107662|107712|107662|107706.8|107656.8|27
1723030020000|2024-08-07 11:27:00|107709.1|107659.1|107706.6|107656.6|107711.8|107661.8|107706.5|107656.5|37
1723030030000|2024-08-07 11:27:10|107706.4|107656.4|107712.6|107662.6|107712.6|107662.6|107705.9|107655.9|28
1723030040000|2024-08-07 11:27:20|107712.7|107662.7|107714.5|107664.5|107718|107668|107711.4|107661.4|34
1723030050000|2024-08-07 11:27:30|107715.1|107665.1|107715.2|107665.2|107716.3|107666.3|107710.2|107660.2|43
1723030060000|2024-08-07 11:27:40|107714.6|107664.6|107719.7|107669.7|107719.7|107669.7|107712.5|107662.5|36
1723030070000|2024-08-07 11:27:50|107719.8|107669.8|107708.6|107658.6|107719.9|107669.9|107708.5|107658.5|41
1723030080000|2024-08-07 11:28:00|107709.4|107659.4|107712.9|107662.9|107713.4|107663.4|107707.8|107657.8|37
1723030090000|2024-08-07 11:28:10|107712.8|107662.8|107705.4|107655.4|107712.8|107662.8|107703.5|107653.5|34
1723030100000|2024-08-07 11:28:20|107705.2|107655.2|107703|107653|107705.4|107655.4|107703|107653|33
1723030110000|2024-08-07 11:28:30|107703.1|107653.1|107699.6|107649.6|107703.1|107653.1|107698.4|107648.4|21
1723030120000|2024-08-07 11:28:40|107700.7|107650.7|107683.3|107633.3|107701.6|107651.6|107683.3|107633.3|37
1723030130000|2024-08-07 11:28:50|107683.4|107633.4|107691.3|107641.3|107691.3|107641.3|107682.9|107632.9|30
1723030140000|2024-08-07 11:29:00|107691.4|107641.4|107679.4|107629.4|107695.7|107645.7|107679.4|107629.4|33
1723030150000|2024-08-07 11:29:10|107675.3|107625.3|107671.9|107621.9|107675.7|107625.7|107671.9|107621.9|22
1723030160000|2024-08-07 11:29:20|107671.3|107621.3|107672.5|107622.5|107677.7|107627.7|107671.3|107621.3|26
1723030170000|2024-08-07 11:29:30|107672.4|107622.4|107669.9|107619.9|107673|107623|107669.9|107619.9|28
1723030180000|2024-08-07 11:29:40|107669.7|107619.7|107677.7|107627.7|107677.7|107627.7|107669|107619|29
1723030190000|2024-08-07 11:29:50|107677.8|107627.8|107670.6|107620.6|107678|107628|107670.6|107620.6|34
1723030200000|2024-08-07 11:30:00|107670.1|107620.1|107666.6|107616.6|107670.1|107620.1|107665.9|107615.9|25
1723030210000|2024-08-07 11:30:10|107666.7|107616.7|107651.7|107626.7|107666.7|107627.2|107651.7|107614.4|22
1723030220000|2024-08-07 11:30:20|107650.8|107625.8|107656.1|107631.1|107657.4|107632.4|107648.5|107623.5|35
1723030230000|2024-08-07 11:30:30|107660|107635|107662.3|107637.3|107665.1|107640.1|107660|107635|38
1723030240000|2024-08-07 11:30:40|107662.2|107637.2|107662.9|107637.9|107663.4|107638.4|107655.9|107630.9|45
1723030250000|2024-08-07 11:30:50|107662.7|107637.7|107658.6|107633.6|107663.6|107638.6|107658.6|107633.6|24
1723030260000|2024-08-07 11:31:00|107658.2|107633.2|107655.6|107630.6|107661.2|107636.2|107655.4|107630.4|44
1723030270000|2024-08-07 11:31:10|107655|107630|107658|107633|107658|107633|107651.7|107626.7|32
1723030280000|2024-08-07 11:31:20|107657.8|107632.8|107654.2|107629.2|107659.1|107634.1|107654.2|107629.2|29
1723030290000|2024-08-07 11:31:30|107654.4|107629.4|107655.2|107630.2|107660|107635|107649.4|107624.4|33
1723030300000|2024-08-07 11:31:40|107654.8|107629.8|107647.4|107622.4|107654.8|107629.8|107647.1|107622.1|29
1723030310000|2024-08-07 11:31:50|107647.2|107622.2|107657.5|107632.5|107661.8|107636.8|107647.2|107622.2|47
1723030320000|2024-08-07 11:32:00|107657.4|107632.4|107665.1|107640.1|107665.1|107640.1|107656.9|107631.9|31
1723030330000|2024-08-07 11:32:10|107664.3|107639.3|107673.2|107623.2|107680.9|107643.5|107663.7|107619.8|32
1723030340000|2024-08-07 11:32:20|107673.4|107623.4|107664.1|107614.1|107676.2|107626.2|107664.1|107614.1|43
1723030350000|2024-08-07 11:32:30|107662.5|107612.5|107664.5|107614.5|107664.5|107614.5|107655.4|107605.4|46
1723030360000|2024-08-07 11:32:40|107665|107615|107668|107618|107670.5|107620.5|107664|107614|32
1723030370000|2024-08-07 11:32:50|107668.2|107618.2|107668.7|107618.7|107671.2|107621.2|107665.8|107615.8|33
1723030380000|2024-08-07 11:33:00|107668.3|107618.3|107662.5|107612.5|107668.4|107618.4|107656.1|107606.1|40
1723030390000|2024-08-07 11:33:10|107662.3|107612.3|107659|107609|107662.4|107612.4|107654.4|107604.4|19
1723030400000|2024-08-07 11:33:20|107659.1|107609.1|107655.8|107605.8|107659.1|107609.1|107654.2|107604.2|21
1723030410000|2024-08-07 11:33:30|107656.4|107606.4|107661.5|107611.5|107671.8|107621.8|107656.4|107606.4|34
1723030420000|2024-08-07 11:33:40|107661.2|107611.2|107668.5|107618.5|107668.6|107618.6|107659.5|107609.5|31
1723030430000|2024-08-07 11:33:50|107668|107618|107665.6|107615.6|107668|107618|107664|107614|33
1723030440000|2024-08-07 11:34:00|107665|107615|107662.6|107612.6|107665|107615|107661.1|107611.1|28
1723030450000|2024-08-07 11:34:10|107663.1|107613.1|107668.1|107618.1|107668.4|107618.4|107663.1|107613.1|33
1723030460000|2024-08-07 11:34:20|107667.2|107617.2|107668.7|107618.7|107670.3|107620.3|107667.2|107617.2|22
1723030470000|2024-08-07 11:34:30|107668.5|107618.5|107666.5|107616.5|107670.4|107620.4|107661.9|107611.9|26
1723030480000|2024-08-07 11:34:40|107665.8|107615.8|107656.9|107606.9|107666.8|107616.8|107656.8|107606.8|39
1723030490000|2024-08-07 11:34:50|107657|107607|107642.9|107617.9|107657.1|107619.2|107641.9|107604.6|29
1723030500000|2024-08-07 11:35:00|107643|107618|107639.8|107614.8|107644.8|107619.8|107639.8|107614.8|26
1723030510000|2024-08-07 11:35:10|107639.5|107614.5|107653.8|107628.8|107653.8|107628.8|107638|107613|39
1723030520000|2024-08-07 11:35:20|107654.1|107629.1|107647.5|107622.5|107654.5|107629.5|107646.4|107621.4|38
1723030530000|2024-08-07 11:35:30|107647.6|107622.6|107642.3|107617.3|107648.6|107623.6|107636.8|107611.8|27
1723030540000|2024-08-07 11:35:40|107642.7|107617.7|107643.4|107618.4|107645|107620|107636.7|107611.7|37
1723030550000|2024-08-07 11:35:50|107643.1|107618.1|107639.5|107614.5|107648.4|107623.4|107638.8|107613.8|36
1723030560000|2024-08-07 11:36:00|107639.4|107614.4|107631|107606|107641.9|107616.9|107630.8|107605.8|43
1723030570000|2024-08-07 11:36:10|107630|107605|107636.6|107611.6|107637.3|107612.3|107629.8|107604.8|27
1723030580000|2024-08-07 11:36:20|107636.9|107611.9|107634.6|107609.6|107640.3|107615.3|107634.6|107609.6|40
1723030590000|2024-08-07 11:36:30|107634.3|107609.3|107652.5|107602.5|107652.5|107611.5|107633.8|107595.6|43
1723030600000|2024-08-07 11:36:40|107652.6|107602.6|107642.2|107592.2|107653.5|107603.5|107636.6|107586.6|50
1723030610000|2024-08-07 11:36:50|107641.3|107591.3|107644|107594|107645|107595|107638.9|107588.9|37
1723030620000|2024-08-07 11:37:00|107644.2|107594.2|107645.3|107595.3|107653.5|107603.5|107644.1|107594.1|43
1723030630000|2024-08-07 11:37:10|107645.2|107595.2|107659|107609|107659|107609|107644.9|107594.9|41
1723030640000|2024-08-07 11:37:20|107658.4|107608.4|107683.6|107633.6|107685.6|107635.6|107654.8|107604.8|41
1723030650000|2024-08-07 11:37:30|107683.4|107633.4|107679.8|107629.8|107685.6|107635.6|107679.8|107629.8|28
1723030660000|2024-08-07 11:37:40|107679.6|107629.6|107672.5|107622.5|107679.7|107629.7|107665.8|107615.8|32
1723030670000|2024-08-07 11:37:50|107672.2|107622.2|107672.7|107622.7|107673.3|107623.3|107670.1|107620.1|23
1723030680000|2024-08-07 11:38:00|107672.8|107622.8|107671.9|107621.9|107672.8|107622.8|107671.7|107621.7|15
1723030690000|2024-08-07 11:38:10|107672.1|107622.1|107656.7|107606.7|107672.1|107622.1|107646.4|107596.4|44
1723030700000|2024-08-07 11:38:20|107655.7|107605.7|107673.7|107623.7|107673.7|107623.7|107654.1|107604.1|35
1723030710000|2024-08-07 11:38:30|107674.1|107624.1|107678.9|107628.9|107686.5|107636.5|107674.1|107624.1|36
1723030720000|2024-08-07 11:38:40|107679.6|107629.6|107679.9|107629.9|107680.3|107630.3|107679.2|107629.2|24
1723030730000|2024-08-07 11:38:50|107680.3|107630.3|107704.3|107654.3|107705.3|107655.3|107680.3|107630.3|34
1723030740000|2024-08-07 11:39:00|107703.9|107653.9|107705|107655|107705.9|107655.9|107700|107650|56
1723030750000|2024-08-07 11:39:10|107703|107653|107709.3|107659.3|107712|107662|107702.9|107652.9|40
1723030760000|2024-08-07 11:39:20|107709.4|107659.4|107708.3|107658.3|107711.2|107661.2|107707.4|107657.4|42
1723030770000|2024-08-07 11:39:30|107707.5|107657.5|107711.2|107661.2|107713.5|107663.5|107706.7|107656.7|21
1723030780000|2024-08-07 11:39:40|107711.1|107661.1|107702.5|107652.5|107715.2|107665.2|107702.5|107652.5|29
1723030790000|2024-08-07 11:39:50|107702.7|107652.7|107702.3|107652.3|107708.4|107658.4|107701.4|107651.4|35
1723030800000|2024-08-07 11:40:00|107702.2|107652.2|107705.4|107655.4|107706.2|107656.2|107695.7|107645.7|42
1723030810000|2024-08-07 11:40:10|107705.3|107655.3|107700.8|107650.8|107705.9|107655.9|107699.7|107649.7|33
1723030820000|2024-08-07 11:40:20|107701|107651|107701|107651|107702.3|107652.3|107692.5|107642.5|42
1723030830000|2024-08-07 11:40:30|107700.6|107650.6|107706.8|107656.8|107708.2|107658.2|107696.5|107646.5|34
1723030840000|2024-08-07 11:40:40|107706.6|107656.6|107701.6|107651.6|107706.7|107656.7|107698|107648|39
1723030850000|2024-08-07 11:40:50|107701.5|107651.5|107694.4|107644.4|107701.9|107651.9|107692.7|107642.7|46
1723030860000|2024-08-07 11:41:00|107694.5|107644.5|107687.4|107637.4|107694.5|107644.5|107678.1|107628.1|56
1723030870000|2024-08-07 11:41:10|107687.3|107637.3|107695.4|107645.4|107695.8|107645.8|107685.1|107635.1|33
1723030880000|2024-08-07 11:41:20|107695.5|107645.5|107699.7|107649.7|107709.4|107659.4|107695|107645|36
1723030890000|2024-08-07 11:41:30|107700.3|107650.3|107698.2|107648.2|107707.7|107657.7|107693.3|107643.3|38
1723030900000|2024-08-07 11:41:40|107699|107649|107704.3|107654.3|107705.1|107655.1|107697.6|107647.6|45
1723030910000|2024-08-07 11:41:50|107703.3|107653.3|107700.4|107650.4|107709|107659|107699.9|107649.9|50
1723030920000|2024-08-07 11:42:00|107700.3|107650.3|107706.6|107656.6|107707.6|107657.6|107698.9|107648.9|38
1723030930000|2024-08-07 11:42:10|107707.4|107657.4|107706.5|107656.5|107718.7|107668.7|107705.6|107655.6|38
1723030940000|2024-08-07 11:42:20|107706.4|107656.4|107708.4|107658.4|107712.2|107662.2|107706.2|107656.2|34
1723030950000|2024-08-07 11:42:30|107708.6|107658.6|107707.5|107657.5|107709.2|107659.2|107703.7|107653.7|35
1723030960000|2024-08-07 11:42:40|107707.8|107657.8|107707.3|107657.3|107709.1|107659.1|107706.8|107656.8|33
1723030970000|2024-08-07 11:42:50|107707.2|107657.2|107712.5|107662.5|107715.6|107665.6|107707.2|107657.2|39
1723030980000|2024-08-07 11:43:00|107712.8|107662.8|107711.7|107661.7|107713.6|107663.6|107710.5|107660.5|29
1723030990000|2024-08-07 11:43:10|107711.6|107661.6|107707.6|107657.6|107713.2|107663.2|107707.2|107657.2|37
1723031000000|2024-08-07 11:43:20|107708|107658|107696.2|107646.2|107710.6|107660.6|107696.2|107646.2|34
1723031010000|2024-08-07 11:43:30|107696.7|107646.7|107676|107626|107696.8|107646.8|107671.6|107621.6|39
1723031020000|2024-08-07 11:43:40|107676.4|107626.4|107665|107615|107676.4|107626.4|107665|107615|40
1723031030000|2024-08-07 11:43:50|107665.2|107615.2|107655.3|107605.3|107665.7|107615.7|107650.5|107600.5|32
1723031040000|2024-08-07 11:44:00|107655.5|107605.5|107655|107605|107659.6|107609.6|107655|107605|40
1723031050000|2024-08-07 11:44:10|107651.6|107601.6|107619.6|107594.6|107655.7|107605.7|107617.6|107588.9|39
1723031060000|2024-08-07 11:44:20|107619.5|107594.5|107613.4|107588.4|107619.8|107594.8|107609.3|107584.3|37
1723031070000|2024-08-07 11:44:30|107613.2|107588.2|107615.8|107590.8|107616.8|107591.8|107605.4|107580.4|47
1723031080000|2024-08-07 11:44:40|107616.1|107591.1|107626.5|107601.5|107626.8|107601.8|107616.1|107591.1|40
1723031090000|2024-08-07 11:44:50|107626.7|107601.7|107626.1|107601.1|107627|107602|107624.8|107599.8|23
1723031100000|2024-08-07 11:45:00|107626.3|107601.3|107653|107603|107653|107621.2|107626.3|107600.2|48
1723031110000|2024-08-07 11:45:10|107653.2|107603.2|107653.2|107603.2|107653.7|107603.7|107640.9|107590.9|47
1723031120000|2024-08-07 11:45:20|107652.7|107602.7|107640.5|107590.5|107652.9|107602.9|107639.8|107589.8|40
1723031130000|2024-08-07 11:45:30|107639.7|107589.7|107640|107590|107642.1|107592.1|107639.3|107589.3|31
1723031140000|2024-08-07 11:45:40|107639.9|107589.9|107639.7|107589.7|107641.2|107591.2|107637|107587|42
1723031150000|2024-08-07 11:45:50|107640|107590|107660.9|107610.9|107660.9|107610.9|107638.2|107588.2|55
1723031160000|2024-08-07 11:46:00|107660.8|107610.8|107667.6|107617.6|107668|107618|107659.2|107609.2|49
1723031170000|2024-08-07 11:46:10|107667.4|107617.4|107681.7|107631.7|107682|107632|107667.4|107617.4|44
1723031180000|2024-08-07 11:46:20|107680|107630|107701.2|107651.2|107701.2|107651.2|107677.7|107627.7|48
1723031190000|2024-08-07 11:46:30|107701.3|107651.3|107702|107652|107710.3|107660.3|107700.2|107650.2|52
1723031200000|2024-08-07 11:46:40|107701.9|107651.9|107703.3|107653.3|107704.2|107654.2|107698.5|107648.5|40
1723031210000|2024-08-07 11:46:50|107703.2|107653.2|107708.4|107658.4|107709.9|107659.9|107700.6|107650.6|42
1723031220000|2024-08-07 11:47:00|107708.7|107658.7|107725.1|107675.1|107726.8|107676.8|107706.8|107656.8|50
1723031230000|2024-08-07 11:47:10|107724.2|107674.2|107709.9|107659.9|107724.2|107674.2|107709.6|107659.6|31
1723031240000|2024-08-07 11:47:20|107710|107660|107707.9|107657.9|107710|107660|107704.6|107654.6|42
1723031250000|2024-08-07 11:47:30|107707.7|107657.7|107711.7|107661.7|107711.8|107661.8|107706.2|107656.2|38
1723031260000|2024-08-07 11:47:40|107710.4|107660.4|107713.7|107663.7|107713.7|107663.7|107706.2|107656.2|35
1723031270000|2024-08-07 11:47:50|107712.6|107662.6|107713.5|107663.5|107714.9|107664.9|107711.8|107661.8|34
1723031280000|2024-08-07 11:48:00|107714|107664|107698.8|107648.8|107714|107664|107698.3|107648.3|53
1723031290000|2024-08-07 11:48:10|107698.3|107648.3|107700|107650|107702.4|107652.4|107698.2|107648.2|43
1723031300000|2024-08-07 11:48:20|107700.1|107650.1|107697.9|107647.9|107701.8|107651.8|107697.7|107647.7|36
1723031310000|2024-08-07 11:48:30|107697.6|107647.6|107697.2|107647.2|107697.6|107647.6|107694.3|107644.3|33
1723031320000|2024-08-07 11:48:40|107697.3|107647.3|107686.5|107636.5|107697.4|107647.4|107686.5|107636.5|38
1723031330000|2024-08-07 11:48:50|107685.7|107635.7|107644.2|107594.2|107685.7|107635.7|107638.7|107588.7|53
1723031340000|2024-08-07 11:49:00|107644.3|107594.3|107650.9|107600.9|107650.9|107600.9|107642.8|107592.8|34
1723031350000|2024-08-07 11:49:10|107650.6|107600.6|107651.6|107601.6|107651.6|107601.6|107639|107589|42
1723031360000|2024-08-07 11:49:20|107655.2|107605.2|107653.5|107603.5|107657|107607|107651.1|107601.1|34
1723031370000|2024-08-07 11:49:30|107650.8|107600.8|107648.2|107598.2|107654.1|107604.1|107648.2|107598.2|39
1723031380000|2024-08-07 11:49:40|107648.9|107598.9|107653.3|107603.3|107653.3|107603.3|107645.2|107595.2|36
1723031390000|2024-08-07 11:49:50|107653.6|107603.6|107656.3|107606.3|107658.7|107608.7|107652.9|107602.9|33
1723031400000|2024-08-07 11:50:00|107655.6|107605.6|107659.9|107609.9|107659.9|107609.9|107650.6|107600.6|37
1723031410000|2024-08-07 11:50:10|107659.3|107609.3|107647.8|107597.8|107660.2|107610.2|107647.7|107597.7|31
1723031420000|2024-08-07 11:50:20|107647.7|107597.7|107646.5|107596.5|107650.1|107600.1|107646|107596|36
1723031430000|2024-08-07 11:50:30|107646.6|107596.6|107642.5|107592.5|107646.6|107596.6|107640.1|107590.1|38
1723031440000|2024-08-07 11:50:40|107642.9|107592.9|107650.7|107600.7|107650.8|107600.8|107642.9|107592.9|33
1723031450000|2024-08-07 11:50:50|107650.8|107600.8|107650.4|107600.4|107652.5|107602.5|107645.3|107595.3|30
1723031460000|2024-08-07 11:51:00|107649.4|107599.4|107648.5|107598.5|107652.3|107602.3|107646|107596|41
1723031470000|2024-08-07 11:51:10|107648.6|107598.6|107664.5|107614.5|107664.5|107614.5|107647.7|107597.7|39
1723031480000|2024-08-07 11:51:20|107674.1|107624.1|107672.9|107622.9|107685.5|107635.5|107669.7|107619.7|58
1723031490000|2024-08-07 11:51:30|107673.1|107623.1|107667|107617|107675.9|107625.9|107666.1|107616.1|38
1723031500000|2024-08-07 11:51:40|107667.1|107617.1|107669.7|107619.7|107669.7|107619.7|107661.1|107611.1|50
1723031510000|2024-08-07 11:51:50|107669.6|107619.6|107657.8|107607.8|107671|107621|107650.6|107600.6|48
1723031520000|2024-08-07 11:52:00|107656|107606|107655.6|107605.6|107656.6|107606.6|107654.3|107604.3|41
1723031530000|2024-08-07 11:52:10|107655.8|107605.8|107666.6|107616.6|107670.4|107620.4|107655.6|107605.6|48
1723031540000|2024-08-07 11:52:20|107667.8|107617.8|107650.6|107600.6|107671.8|107621.8|107649.3|107599.3|44
1723031550000|2024-08-07 11:52:30|107650.7|107600.7|107653.5|107603.5|107655.6|107605.6|107649.1|107599.1|32
1723031560000|2024-08-07 11:52:40|107653.4|107603.4|107650.8|107600.8|107654.3|107604.3|107650.5|107600.5|33
1723031570000|2024-08-07 11:52:50|107651.5|107601.5|107652.2|107602.2|107661.4|107611.4|107651.5|107601.5|38
1723031580000|2024-08-07 11:53:00|107653|107603|107626.8|107576.8|107654.3|107604.3|107625.2|107575.2|42
1723031590000|2024-08-07 11:53:10|107627.4|107577.4|107622.7|107572.7|107633.4|107583.4|107622.1|107572.1|42
1723031600000|2024-08-07 11:53:20|107623|107573|107627.5|107577.5|107630.1|107580.1|107623|107573|38
1723031610000|2024-08-07 11:53:30|107628.5|107578.5|107628.6|107578.6|107633.9|107583.9|107627.8|107577.8|33
1723031620000|2024-08-07 11:53:40|107630.4|107580.4|107644.3|107594.3|107648.7|107598.7|107630.4|107580.4|40
1723031630000|2024-08-07 11:53:50|107645.2|107595.2|107641.3|107591.3|107645.5|107595.5|107640.5|107590.5|25
1723031640000|2024-08-07 11:54:00|107641|107591|107631|107581|107641.8|107591.8|107630|107580|45
1723031650000|2024-08-07 11:54:10|107630.8|107580.8|107632.1|107582.1|107638.3|107588.3|107630.6|107580.6|29
1723031660000|2024-08-07 11:54:20|107631.4|107581.4|107630.1|107580.1|107632.5|107582.5|107630.1|107580.1|22
1723031670000|2024-08-07 11:54:30|107630.3|107580.3|107632|107582|107632.5|107582.5|107630.3|107580.3|30
1723031680000|2024-08-07 11:54:40|107632.2|107582.2|107641.5|107591.5|107641.7|107591.7|107631.7|107581.7|37
1723031690000|2024-08-07 11:54:50|107641.7|107591.7|107636.8|107586.8|107642.1|107592.1|107636.5|107586.5|38
1723031700000|2024-08-07 11:55:00|107636.4|107586.4|107606.9|107581.9|107639.7|107589.7|107605.6|107573.4|59
1723031710000|2024-08-07 11:55:10|107607.2|107582.2|107613.1|107588.1|107615.5|107590.5|107605.4|107580.4|32
1723031720000|2024-08-07 11:55:20|107612.8|107587.8|107601|107576|107612.8|107587.8|107600.5|107575.5|39
1723031730000|2024-08-07 11:55:30|107601.1|107576.1|107598.1|107573.1|107603.1|107578.1|107596|107571|47
1723031740000|2024-08-07 11:55:40|107598.8|107573.8|107591.5|107566.5|107600.4|107575.4|107588.9|107563.9|38
1723031750000|2024-08-07 11:55:50|107591.7|107566.7|107596|107571|107598.9|107573.9|107591.7|107566.7|43
1723031760000|2024-08-07 11:56:00|107595.9|107570.9|107589.9|107564.9|107595.9|107570.9|107588.2|107563.2|41
1723031770000|2024-08-07 11:56:10|107589.7|107564.7|107590.3|107565.3|107592.5|107567.5|107588.3|107563.3|39
1723031780000|2024-08-07 11:56:20|107590.6|107565.6|107589.1|107564.1|107593.5|107568.5|107586.5|107561.5|45
1723031790000|2024-08-07 11:56:30|107589.7|107564.7|107573.2|107548.2|107589.7|107564.7|107571.5|107546.5|36
1723031800000|2024-08-07 11:56:40|107573.4|107548.4|107559.2|107534.2|107579.4|107554.4|107558.6|107533.6|40
1723031810000|2024-08-07 11:56:50|107558.9|107533.9|107583.4|107558.4|107583.6|107558.6|107558.9|107533.9|46
1723031820000|2024-08-07 11:57:00|107583.7|107558.7|107600|107575|107601.2|107576.2|107579.3|107554.3|41
1723031830000|2024-08-07 11:57:10|107600.9|107575.9|107601.8|107576.8|107601.8|107576.8|107597.3|107572.3|34
1723031840000|2024-08-07 11:57:20|107602.1|107577.1|107617.5|107592.5|107618.4|107593.4|107601.8|107576.8|40
1723031850000|2024-08-07 11:57:30|107612.7|107587.7|107606.5|107581.5|107614.8|107589.8|107605.1|107580.1|42
1723031860000|2024-08-07 11:57:40|107605.4|107580.4|107628.7|107578.7|107636.6|107586.6|107602.8|107577.4|63
1723031870000|2024-08-07 11:57:50|107626.5|107576.5|107608.5|107558.5|107627.9|107577.9|107608.2|107558.2|55
1723031880000|2024-08-07 11:58:00|107607.7|107557.7|107598.9|107573.9|107616.6|107577.2|107590.7|107557.7|62
1723031890000|2024-08-07 11:58:10|107599.1|107574.1|107613.1|107563.1|107615.4|107574.1|107598.1|107556.6|43
1723031900000|2024-08-07 11:58:20|107612.9|107562.9|107619.8|107569.8|107621.6|107571.6|107606.1|107556.1|49
1723031910000|2024-08-07 11:58:30|107620.3|107570.3|107629.1|107579.1|107629.1|107579.1|107620.3|107570.3|48
1723031920000|2024-08-07 11:58:40|107629.5|107579.5|107636.4|107586.4|107637.6|107587.6|107627.2|107577.2|42
1723031930000|2024-08-07 11:58:50|107636.5|107586.5|107637.3|107612.3|107644.8|107614.4|107635.1|107586.5|42
1723031940000|2024-08-07 11:59:00|107635.7|107610.7|107660.2|107610.2|107662.2|107624.6|107631.5|107606.5|41
1723031950000|2024-08-07 11:59:10|107660.7|107610.7|107654.9|107604.9|107663.7|107613.7|107653.4|107603.4|46
1723031960000|2024-08-07 11:59:20|107661.6|107611.6|107677.3|107627.3|107678.1|107628.1|107661.6|107611.6|36
1723031970000|2024-08-07 11:59:30|107677.4|107627.4|107665.9|107640.9|107677.4|107642.6|107664.4|107627.4|28
1723031980000|2024-08-07 11:59:40|107665.8|107640.8|107691.5|107641.5|107692.4|107642.4|107662.4|107633.5|35
1723031990000|2024-08-07 11:59:50|107691.3|107641.3|107694.9|107644.9|107697|107647|107690.9|107640.9|36
1723032000000|2024-08-07 12:00:00|107689.9|107639.9|107733.2|107683.2|107736.8|107686.8|107687.7|107637.7|67
1723032010000|2024-08-07 12:00:10|107732.7|107682.7|107735.9|107685.9|107739.7|107689.7|107729.6|107679.6|69
1723032020000|2024-08-07 12:00:20|107736.2|107686.2|107747.3|107697.3|107752.5|107702.5|107733|107683|60
1723032030000|2024-08-07 12:00:30|107749|107699|107739|107689|107749|107699|107736|107686|51
1723032040000|2024-08-07 12:00:40|107740.3|107690.3|107733.7|107683.7|107742|107701.4|107717.6|107683.4|54
1723032050000|2024-08-07 12:00:50|107734.2|107684.2|107726.4|107676.4|107734.2|107684.2|107721.7|107671.7|46
1723032060000|2024-08-07 12:01:00|107726.5|107676.5|107717.1|107692.1|107732.7|107692.6|107717|107674|56
1723032070000|2024-08-07 12:01:10|107713.8|107688.8|107696.1|107671.1|107716.5|107691.5|107691.6|107666.6|52
1723032080000|2024-08-07 12:01:20|107696.3|107671.3|107713|107688|107714.6|107689.6|107693.2|107668.2|45
1723032090000|2024-08-07 12:01:30|107713.9|107688.9|107723|107698|107724|107699|107712.7|107687.7|41
1723032100000|2024-08-07 12:01:40|107722.1|107697.1|107732.2|107682.2|107732.5|107697.5|107720.8|107680.9|35
1723032110000|2024-08-07 12:01:50|107732|107682|107708.9|107658.9|107732|107682|107707.4|107657.4|45
1723032120000|2024-08-07 12:02:00|107709.1|107659.1|107717.6|107667.6|107719.4|107669.4|107705.7|107655.7|44
1723032130000|2024-08-07 12:02:10|107716.1|107666.1|107773.2|107723.2|107776.8|107726.8|107716.1|107666.1|69
1723032140000|2024-08-07 12:02:20|107772|107722|107775|107725|107776.9|107726.9|107769.5|107719.5|46
1723032150000|2024-08-07 12:02:30|107774.5|107724.5|107769.4|107719.4|107778|107728|107768.7|107718.7|55
1723032160000|2024-08-07 12:02:40|107769.1|107719.1|107780.5|107730.5|107780.5|107737.7|107754|107714|42
1723032170000|2024-08-07 12:02:50|107780.2|107730.2|107775.7|107725.7|107789.9|107739.9|107774.5|107724.5|51
1723032180000|2024-08-07 12:03:00|107775.8|107725.8|107770.4|107720.4|107786.1|107736.1|107770.1|107720.1|49
1723032190000|2024-08-07 12:03:10|107770.1|107720.1|107744.7|107694.7|107770.4|107720.4|107736|107686|60
1723032200000|2024-08-07 12:03:20|107744.5|107694.5|107736.2|107686.2|107746.4|107696.4|107736.2|107686.2|53
1723032210000|2024-08-07 12:03:30|107736.6|107686.6|107742.4|107692.4|107744.9|107694.9|107736.6|107686.6|58
1723032220000|2024-08-07 12:03:40|107743.8|107693.8|107742.9|107692.9|107743.8|107693.8|107735.9|107685.9|40
1723032230000|2024-08-07 12:03:50|107743.6|107693.6|107748|107698|107748|107698|107736.5|107686.5|51
1723032240000|2024-08-07 12:04:00|107751.5|107701.5|107774.9|107724.9|107779.4|107729.4|107751.5|107701.5|56
1723032250000|2024-08-07 12:04:10|107775|107725|107769.8|107719.8|107777.2|107727.2|107766.4|107716.4|40
1723032260000|2024-08-07 12:04:20|107769.7|107719.7|107773.8|107723.8|107775.3|107725.3|107769.5|107719.5|48
1723032270000|2024-08-07 12:04:30|107774.1|107724.1|107778.7|107728.7|107778.7|107728.7|107774.1|107724.1|23
1723032280000|2024-08-07 12:04:40|107778.8|107728.8|107777.8|107727.8|107778.8|107728.8|107773.1|107723.1|46
1723032290000|2024-08-07 12:04:50|107778.6|107728.6|107771.3|107721.3|107778.8|107728.8|107770.1|107720.1|42
1723032300000|2024-08-07 12:05:00|107771.2|107721.2|107783.7|107733.7|107785.5|107735.5|107770.8|107720.8|53
1723032310000|2024-08-07 12:05:10|107783.2|107733.2|107804.4|107754.4|107810.5|107760.5|107782.8|107732.8|43
1723032320000|2024-08-07 12:05:20|107804.9|107754.9|107805.3|107755.3|107805.6|107755.6|107794.9|107744.9|57
1723032330000|2024-08-07 12:05:30|107805|107755|107799.5|107749.5|107805|107755|107795.5|107745.5|56
1723032340000|2024-08-07 12:05:40|107799.4|107749.4|107799.3|107749.3|107808.4|107758.4|107797.1|107747.1|47
1723032350000|2024-08-07 12:05:50|107800.6|107750.6|107800.6|107750.6|107810|107760|107799.9|107749.9|43
1723032360000|2024-08-07 12:06:00|107800.1|107750.1|107812.1|107762.1|107812.1|107762.1|107798.4|107748.4|49
1723032370000|2024-08-07 12:06:10|107812.2|107762.2|107807.4|107757.4|107812.6|107762.6|107804.2|107754.2|28
1723032380000|2024-08-07 12:06:20|107807.2|107757.2|107802.2|107752.2|107807.5|107757.5|107801.8|107751.8|30
1723032390000|2024-08-07 12:06:30|107802.5|107752.5|107806.1|107756.1|107808.5|107758.5|107800.3|107750.3|38
1723032400000|2024-08-07 12:06:40|107806|107756|107806.6|107756.6|107807.8|107757.8|107801|107751|39
1723032410000|2024-08-07 12:06:50|107806.8|107756.8|107809.3|107759.3|107809.3|107759.3|107795.3|107745.3|49
1723032420000|2024-08-07 12:07:00|107809.4|107759.4|107829.4|107779.4|107832.4|107782.4|107809.4|107759.4|47
1723032430000|2024-08-07 12:07:10|107828.8|107778.8|107853.4|107803.4|107863.4|107813.4|107827.6|107777.6|64
1723032440000|2024-08-07 12:07:20|107854.5|107804.5|107860.3|107810.3|107868|107818|107851.1|107801.1|61
1723032450000|2024-08-07 12:07:30|107860.2|107810.2|107839.4|107789.4|107860.5|107810.5|107831.7|107781.7|59
1723032460000|2024-08-07 12:07:40|107839.6|107789.6|107837.2|107787.2|107842.9|107792.9|107837.2|107787.2|35
1723032470000|2024-08-07 12:07:50|107836.3|107786.3|107830.6|107780.6|107836.3|107786.3|107825.4|107775.4|50
1723032480000|2024-08-07 12:08:00|107829.9|107779.9|107850|107800|107850.3|107800.3|107829.9|107779.9|53
1723032490000|2024-08-07 12:08:10|107850.1|107800.1|107827.9|107777.9|107850.1|107800.1|107823.6|107773.6|46
1723032500000|2024-08-07 12:08:20|107827.5|107777.5|107828.9|107778.9|107836.1|107786.1|107825.9|107775.9|57
1723032510000|2024-08-07 12:08:30|107828.7|107778.7|107824.4|107774.4|107828.7|107778.7|107823.1|107773.1|44
1723032520000|2024-08-07 12:08:40|107824.1|107774.1|107811.8|107761.8|107827.3|107777.3|107810|107760|38
1723032530000|2024-08-07 12:08:50|107812|107762|107845.2|107795.2|107848.3|107798.3|107810.7|107760.7|48
1723032540000|2024-08-07 12:09:00|107842.7|107792.7|107849.2|107799.2|107849.2|107799.2|107837.9|107787.9|56
1723032550000|2024-08-07 12:09:10|107849.1|107799.1|107885.9|107835.9|107896.7|107846.7|107844.8|107794.8|51
1723032560000|2024-08-07 12:09:20|107887|107837|107883.9|107833.9|107889|107839|107882|107832|56
1723032570000|2024-08-07 12:09:30|107884.4|107834.4|107887.3|107837.3|107887.3|107837.3|107862|107812|53
1723032580000|2024-08-07 12:09:40|107887.2|107837.2|107884.7|107834.7|107887.8|107837.8|107882.5|107832.5|43
1723032590000|2024-08-07 12:09:50|107884.6|107834.6|107884.6|107834.6|107887.6|107837.6|107880.8|107830.8|38
1723032600000|2024-08-07 12:10:00|107885.5|107835.5|107891.1|107841.1|107891.1|107841.1|107884.6|107834.6|39
1723032610000|2024-08-07 12:10:10|107891.2|107841.2|107892.4|107842.4|107895.5|107845.5|107888.8|107838.8|51
1723032620000|2024-08-07 12:10:20|107891.9|107841.9|107895.1|107845.1|107895.6|107845.6|107891.4|107841.4|35
1723032630000|2024-08-07 12:10:30|107895.3|107845.3|107903.7|107853.7|107903.8|107853.8|107895.3|107845.3|37
1723032640000|2024-08-07 12:10:40|107903.5|107853.5|107929.1|107879.1|107930.7|107880.7|107902.5|107852.5|61
1723032650000|2024-08-07 12:10:50|107929.2|107879.2|107902.3|107852.3|107929.2|107879.2|107902|107852|42
1723032660000|2024-08-07 12:11:00|107901.6|107851.6|107907.3|107857.3|107907.7|107857.7|107898.3|107848.3|46
1723032670000|2024-08-07 12:11:10|107907.1|107857.1|107900.9|107850.9|107907.6|107857.6|107899.2|107849.2|45
1723032680000|2024-08-07 12:11:20|107901|107851|107900.5|107850.5|107901.8|107851.8|107899.4|107849.4|32
1723032690000|2024-08-07 12:11:30|107900.6|107850.6|107889.9|107839.9|107901.8|107851.8|107887.2|107837.2|53
1723032700000|2024-08-07 12:11:40|107889.5|107839.5|107904.8|107854.8|107904.8|107854.8|107884.2|107834.2|56
1723032710000|2024-08-07 12:11:50|107906.1|107856.1|107900.2|107850.2|107908.9|107858.9|107896.2|107846.2|50
1723032720000|2024-08-07 12:12:00|107900.4|107850.4|107909.3|107859.3|107912.5|107862.5|107895.4|107845.4|57
1723032730000|2024-08-07 12:12:10|107908.9|107858.9|107912.3|107862.3|107913.1|107863.1|107906.3|107856.3|26
1723032740000|2024-08-07 12:12:20|107912.2|107862.2|107915.9|107865.9|107917.1|107867.1|107912|107862|33
1723032750000|2024-08-07 12:12:30|107916.1|107866.1|107907.9|107857.9|107916.1|107866.1|107903.7|107853.7|61
1723032760000|2024-08-07 12:12:40|107907.4|107857.4|107908.1|107858.1|107909.8|107859.8|107907.2|107857.2|32
1723032770000|2024-08-07 12:12:50|107908|107858|107877.5|107827.5|107908|107858|107875.8|107825.8|44
1723032780000|2024-08-07 12:13:00|107877.4|107827.4|107898.6|107848.6|107900.2|107850.2|107875.7|107825.7|59
1723032790000|2024-08-07 12:13:10|107898.5|107848.5|107903.1|107853.1|107904.6|107854.6|107897.7|107847.7|46
1723032800000|2024-08-07 12:13:20|107901.9|107851.9|107903.6|107853.6|107903.9|107853.9|107901.3|107851.3|47
1723032810000|2024-08-07 12:13:30|107903.9|107853.9|107922.2|107872.2|107922.9|107872.9|107903.9|107853.9|44
1723032820000|2024-08-07 12:13:40|107922.5|107872.5|107918.3|107868.3|107922.7|107872.7|107918.3|107868.3|36
1723032830000|2024-08-07 12:13:50|107918.4|107868.4|107909|107859|107918.4|107868.4|107902.2|107852.2|51
1723032840000|2024-08-07 12:14:00|107909.1|107859.1|107928.5|107878.5|107928.8|107878.8|107909.1|107859.1|57
1723032850000|2024-08-07 12:14:10|107928.2|107878.2|107930.6|107880.6|107934.4|107884.4|107927.7|107877.7|55
1723032860000|2024-08-07 12:14:20|107931|107881|107936.3|107886.3|107936.3|107886.3|107928|107878|43
1723032870000|2024-08-07 12:14:30|107936.6|107886.6|107938.6|107888.6|107938.6|107888.6|107936.4|107886.4|25
1723032880000|2024-08-07 12:14:40|107939|107889|107939.1|107889.1|107940.4|107890.4|107932.3|107882.3|38
1723032890000|2024-08-07 12:14:50|107938.9|107888.9|107969|107919|107970.8|107920.8|107938.9|107888.9|34
1723032900000|2024-08-07 12:15:00|107968.5|107918.5|107969.5|107919.5|107969.9|107919.9|107963.2|107913.2|34
1723032910000|2024-08-07 12:15:10|107969.3|107919.3|107969.6|107919.6|107971.8|107921.8|107966.1|107916.1|25
1723032920000|2024-08-07 12:15:20|107969.3|107919.3|107962.3|107912.3|107969.3|107919.3|107959.1|107909.1|49
1723032930000|2024-08-07 12:15:30|107961.8|107911.8|107961|107911|107963.2|107913.2|107959.4|107909.4|31
1723032940000|2024-08-07 12:15:40|107961.3|107911.3|107969.8|107919.8|107970.8|107920.8|107961.3|107911.3|28
1723032950000|2024-08-07 12:15:50|107970|107920|107969.4|107919.4|107970|107920|107968|107918|18
1723032960000|2024-08-07 12:16:00|107969.6|107919.6|107977|107927|107985.9|107935.9|107964.8|107914.8|42
1723032970000|2024-08-07 12:16:10|107977.3|107927.3|107975.9|107925.9|107985|107935|107975.9|107925.9|38
1723032980000|2024-08-07 12:16:20|107975.5|107925.5|107952|107902|107975.5|107925.5|107947|107897|56
1723032990000|2024-08-07 12:16:30|107952.1|107902.1|107947.6|107897.6|107952.3|107902.3|107945.3|107895.3|42
1723033000000|2024-08-07 12:16:40|107947.7|107897.7|107956.4|107906.4|107958.2|107908.2|107947.1|107897.1|22
1723033010000|2024-08-07 12:16:50|107956.6|107906.6|107960.1|107910.1|107965.3|107915.3|107955.5|107905.5|43
1723033020000|2024-08-07 12:17:00|107960|107910|107956.5|107906.5|107960.1|107910.1|107955.6|107905.6|29
1723033030000|2024-08-07 12:17:10|107956.9|107906.9|107946.4|107896.4|107956.9|107906.9|107938.5|107888.5|47
1723033040000|2024-08-07 12:17:20|107946.8|107896.8|107936.4|107886.4|107947.4|107897.4|107934|107884|41
1723033050000|2024-08-07 12:17:30|107936|107886|107929.6|107879.6|107936|107886|107927.7|107877.7|26
1723033060000|2024-08-07 12:17:40|107929.3|107879.3|107921.6|107871.6|107934.8|107884.8|107920.8|107870.8|46
1723033070000|2024-08-07 12:17:50|107921.8|107871.8|107889.8|107839.8|107922|107872|107887.3|107837.3|65
1723033080000|2024-08-07 12:18:00|107889.7|107839.7|107898.2|107848.2|107902.9|107852.9|107886.8|107836.8|62
1723033090000|2024-08-07 12:18:10|107899.9|107849.9|107885.9|107835.9|107900.5|107850.5|107885.7|107835.7|60
1723033100000|2024-08-07 12:18:20|107885.2|107835.2|107882.8|107832.8|107886.5|107836.5|107880.3|107830.3|50
1723033110000|2024-08-07 12:18:30|107883.4|107833.4|107882.7|107832.7|107884.2|107834.2|107881.6|107831.6|33
1723033120000|2024-08-07 12:18:40|107882.4|107832.4|107885.9|107835.9|107886.5|107836.5|107881.5|107831.5|26
1723033130000|2024-08-07 12:18:50|107885.7|107835.7|107883.6|107833.6|107888.7|107838.7|107881.7|107831.7|32
1723033140000|2024-08-07 12:19:00|107882.7|107832.7|107894|107844|107894|107844|107879.5|107829.5|44
1723033150000|2024-08-07 12:19:10|107894.1|107844.1|107890.3|107840.3|107894.1|107844.1|107889.3|107839.3|32
1723033160000|2024-08-07 12:19:20|107890.4|107840.4|107892|107842|107894.5|107844.5|107888.4|107838.4|38
1723033170000|2024-08-07 12:19:30|107891.4|107841.4|107913.4|107863.4|107917|107867|107891.4|107841.4|34
1723033180000|2024-08-07 12:19:40|107913.6|107863.6|107906.4|107856.4|107917.1|107867.1|107906.2|107856.2|42
1723033190000|2024-08-07 12:19:50|107906.3|107856.3|107914.8|107864.8|107919.6|107869.6|107903.7|107853.7|52
1723033200000|2024-08-07 12:20:00|107916.5|107866.5|107903|107853|107920.4|107870.4|107902.9|107852.9|43
1723033210000|2024-08-07 12:20:10|107903.4|107853.4|107888.1|107838.1|107904.9|107854.9|107884.3|107834.3|49
1723033220000|2024-08-07 12:20:20|107887.9|107837.9|107887.1|107837.1|107888.1|107851.5|107871.3|107835.1|35
1723033230000|2024-08-07 12:20:30|107886.7|107836.7|107892|107842|107904.1|107867.4|107886.7|107836.7|43
1723033240000|2024-08-07 12:20:40|107893.9|107843.9|107891.7|107841.7|107895.7|107845.7|107886|107836|45
1723033250000|2024-08-07 12:20:50|107892.1|107842.1|107889.4|107839.4|107892.1|107842.1|107883.8|107833.8|33
1723033260000|2024-08-07 12:21:00|107889.7|107839.7|107887.2|107837.2|107894.4|107844.4|107887.1|107837.1|38
1723033270000|2024-08-07 12:21:10|107873|107848|107883.7|107858.7|107883.7|107858.7|107873|107848|27
1723033280000|2024-08-07 12:21:20|107883.8|107858.8|107883.6|107858.6|107887|107862|107880.9|107855.9|42
1723033290000|2024-08-07 12:21:30|107884|107859|107886.9|107861.9|107888.2|107863.2|107884|107859|29
1723033300000|2024-08-07 12:21:40|107887.2|107862.2|107924|107899|107940.3|107899|107883.4|107858.4|40
1723033310000|2024-08-07 12:21:50|107923.7|107898.7|107933.3|107908.3|107937|107912|107923|107898|52
1723033320000|2024-08-07 12:22:00|107929.1|107904.1|107937.4|107912.4|107942.7|107917.7|107927.3|107902.3|51
1723033330000|2024-08-07 12:22:10|107940.1|107915.1|107940.4|107915.4|107941.9|107916.9|107931.4|107906.4|44
1723033340000|2024-08-07 12:22:20|107939.5|107914.5|107929.8|107904.8|107939.5|107914.5|107928.4|107903.4|38
1723033350000|2024-08-07 12:22:30|107929.2|107904.2|107945.6|107920.6|107945.6|107920.6|107928.2|107903.2|48
1723033360000|2024-08-07 12:22:40|107945.5|107920.5|107954.3|107904.3|107961.5|107920.6|107945.1|107904.3|47
1723033370000|2024-08-07 12:22:50|107954.6|107904.6|107950.3|107900.3|107955.3|107905.3|107946.6|107896.6|52
1723033380000|2024-08-07 12:23:00|107950.2|107900.2|107963.5|107913.5|107964.6|107914.6|107950.2|107900.2|44
1723033390000|2024-08-07 12:23:10|107963.1|107913.1|107959.8|107909.8|107963.1|107913.1|107959.7|107909.7|32
1723033400000|2024-08-07 12:23:20|107960|107910|107955.8|107905.8|107960.7|107910.7|107955.8|107905.8|32
1723033410000|2024-08-07 12:23:30|107955.6|107905.6|107958.3|107908.3|107959.4|107909.4|107955.4|107905.4|26
1723033420000|2024-08-07 12:23:40|107958.6|107908.6|107956.5|107906.5|107961.5|107911.5|107955.4|107905.4|38
1723033430000|2024-08-07 12:23:50|107956.2|107906.2|107964.3|107914.3|107969.3|107919.3|107944.8|107894.8|50
1723033440000|2024-08-07 12:24:00|107964.4|107914.4|107969.6|107919.6|107970.3|107920.3|107963.2|107913.2|46
1723033450000|2024-08-07 12:24:10|107969.5|107919.5|107965.4|107915.4|107969.5|107919.5|107962.8|107912.8|61
1723033460000|2024-08-07 12:24:20|107964.8|107914.8|107965.8|107915.8|107967.7|107917.7|107964.6|107914.6|51
1723033470000|2024-08-07 12:24:30|107965.3|107915.3|107966|107941|107970.7|107943.6|107961|107915.3|57
1723033480000|2024-08-07 12:24:40|107965.9|107940.9|107970.8|107945.8|107970.8|107945.8|107964.2|107939.2|46
1723033490000|2024-08-07 12:24:50|107971.7|107946.7|107970.3|107945.3|107972.7|107947.7|107967.8|107942.8|35
1723033500000|2024-08-07 12:25:00|107971.3|107946.3|107980.2|107930.2|107988.3|107963.3|107971.3|107925.7|49
1723033510000|2024-08-07 12:25:10|107979.7|107929.7|107951.6|107901.6|107979.7|107929.7|107950.9|107900.9|63
1723033520000|2024-08-07 12:25:20|107951.9|107901.9|107950.8|107900.8|107954.1|107904.1|107947.8|107897.8|40
1723033530000|2024-08-07 12:25:30|107951|107901|107943.2|107893.2|107955.8|107905.8|107941.1|107891.1|36
1723033540000|2024-08-07 12:25:40|107941.5|107891.5|107949.7|107899.7|107953.2|107903.2|107941.1|107891.1|47
1723033550000|2024-08-07 12:25:50|107950.4|107900.4|107942.1|107892.1|107952.1|107902.1|107941.7|107891.7|43
1723033560000|2024-08-07 12:26:00|107940.2|107890.2|107922.3|107872.3|107940.2|107890.2|107921.1|107871.1|37
1723033570000|2024-08-07 12:26:10|107924.3|107874.3|107903.5|107853.5|107924.9|107874.9|107903.5|107853.5|49
1723033580000|2024-08-07 12:26:20|107903.7|107853.7|107916.1|107866.1|107920|107870|107903.3|107853.3|41
1723033590000|2024-08-07 12:26:30|107916.2|107866.2|107919.3|107869.3|107935.9|107885.9|107913.8|107863.8|40
1723033600000|2024-08-07 12:26:40|107919.8|107869.8|107927.5|107877.5|107930.6|107880.6|107919.8|107869.8|35
1723033610000|2024-08-07 12:26:50|107927.9|107877.9|107934.9|107884.9|107934.9|107884.9|107927.4|107877.4|42
1723033620000|2024-08-07 12:27:00|107935.2|107885.2|107930.4|107880.4|107935.3|107885.3|107924|107874|36
1723033630000|2024-08-07 12:27:10|107930.3|107880.3|107926.7|107876.7|107930.3|107880.3|107925.5|107875.5|26
1723033640000|2024-08-07 12:27:20|107927|107877|107926.4|107876.4|107927.6|107877.6|107922.6|107872.6|26
1723033650000|2024-08-07 12:27:30|107926.2|107876.2|107928.4|107878.4|107928.4|107878.4|107922.9|107872.9|26
1723033660000|2024-08-07 12:27:40|107928.8|107878.8|107938.7|107888.7|107940.6|107890.6|107928.8|107878.8|43
1723033670000|2024-08-07 12:27:50|107938.5|107888.5|107935.7|107885.7|107941|107891|107930.6|107880.6|29
1723033680000|2024-08-07 12:28:00|107935.8|107885.8|107935.5|107885.5|107941.3|107891.3|107933.7|107883.7|48
1723033690000|2024-08-07 12:28:10|107935.8|107885.8|107933|107883|107938.4|107888.4|107931.8|107881.8|35
1723033700000|2024-08-07 12:28:20|107933.3|107883.3|107929.2|107879.2|107933.4|107883.4|107929.1|107879.1|31
1723033710000|2024-08-07 12:28:30|107928.6|107878.6|107925.7|107875.7|107929|107879|107919.1|107869.1|49
1723033720000|2024-08-07 12:28:40|107928.5|107878.5|107927.1|107877.1|107932.6|107882.6|107926.8|107876.8|40
1723033730000|2024-08-07 12:28:50|107926.7|107876.7|107939.4|107889.4|107940.5|107890.5|107924.8|107874.8|44
1723033740000|2024-08-07 12:29:00|107939.5|107889.5|107942.2|107892.2|107948.3|107898.3|107939|107889|57
1723033750000|2024-08-07 12:29:10|107942|107892|107937.7|107887.7|107942.9|107892.9|107935.6|107885.6|37
1723033760000|2024-08-07 12:29:20|107938|107888|107931.7|107881.7|107938|107888|107930.4|107880.4|40
1723033770000|2024-08-07 12:29:30|107931.3|107881.3|107937.3|107887.3|107942.3|107892.3|107931.3|107881.3|48
1723033780000|2024-08-07 12:29:40|107938.1|107888.1|107941.6|107891.6|107941.9|107891.9|107936.2|107886.2|42
1723033790000|2024-08-07 12:29:50|107942.1|107892.1|107964.1|107914.1|107968.3|107918.3|107942|107892|52
1723033800000|2024-08-07 12:30:00|107962.1|107912.1|107967.3|107917.3|107967.5|107917.5|107958.2|107908.2|48
1723033810000|2024-08-07 12:30:10|107967.2|107917.2|107962.3|107912.3|107968.4|107918.4|107960.9|107910.9|37
1723033820000|2024-08-07 12:30:20|107962.5|107912.5|107960.1|107910.1|107964.2|107914.2|107959.5|107909.5|22
1723033830000|2024-08-07 12:30:30|107959.9|107909.9|107945|107895|107961.3|107911.3|107939.8|107889.8|40
1723033840000|2024-08-07 12:30:40|107944.3|107894.3|107930.1|107880.1|107944.3|107894.3|107930.1|107880.1|42
1723033850000|2024-08-07 12:30:50|107929.4|107879.4|107916.9|107866.9|107929.4|107879.4|107912.6|107862.6|52
1723033860000|2024-08-07 12:31:00|107917|107867|107937.4|107887.4|107938.2|107888.2|107916.6|107866.6|50
1723033870000|2024-08-07 12:31:10|107937.6|107887.6|107929.7|107879.7|107940.2|107890.2|107929.7|107879.7|46
1723033880000|2024-08-07 12:31:20|107929.9|107879.9|107928.1|107878.1|107930.1|107880.1|107926.2|107876.2|49
1723033890000|2024-08-07 12:31:30|107927.4|107877.4|107905.3|107855.3|107930.1|107880.1|107903.8|107853.8|50
1723033900000|2024-08-07 12:31:40|107905.5|107855.5|107911.9|107861.9|107912.9|107862.9|107905.5|107855.5|26
1723033910000|2024-08-07 12:31:50|107911.4|107861.4|107915.9|107865.9|107916.6|107866.6|107908.6|107858.6|50
1723033920000|2024-08-07 12:32:00|107917.2|107867.2|107912.4|107862.4|107918.8|107868.8|107912.4|107862.4|42
1723033930000|2024-08-07 12:32:10|107912.6|107862.6|107907.3|107857.3|107913.5|107863.5|107905.9|107855.9|52
1723033940000|2024-08-07 12:32:20|107907.1|107857.1|107897.5|107847.5|107911.2|107861.2|107897.5|107847.5|46
1723033950000|2024-08-07 12:32:30|107899.1|107849.1|107884.9|107834.9|107899.1|107849.1|107883.2|107833.2|40
1723033960000|2024-08-07 12:32:40|107883.7|107833.7|107905.3|107855.3|107906.3|107856.3|107883.7|107833.7|45
1723033970000|2024-08-07 12:32:50|107905.6|107855.6|107907.2|107857.2|107909.1|107859.1|107905.6|107855.6|34
1723033980000|2024-08-07 12:33:00|107907.9|107857.9|107904|107854|107910.7|107860.7|107899.2|107849.2|40
1723033990000|2024-08-07 12:33:10|107904.2|107854.2|107901.5|107851.5|107906.2|107856.2|107901.5|107851.5|48
1723034000000|2024-08-07 12:33:20|107900.5|107850.5|107900.4|107850.4|107904.5|107854.5|107898.2|107848.2|36
1723034010000|2024-08-07 12:33:30|107901|107851|107898.4|107848.4|107901|107851|107898.1|107848.1|29
1723034020000|2024-08-07 12:33:40|107898.1|107848.1|107908.6|107858.6|107910.5|107860.5|107897.5|107847.5|44
1723034030000|2024-08-07 12:33:50|107907.7|107857.7|107942.6|107892.6|107942.8|107892.8|107906.1|107856.1|38
1723034040000|2024-08-07 12:34:00|107942.9|107892.9|107963.8|107913.8|107966.5|107916.5|107942.8|107892.8|57
1723034050000|2024-08-07 12:34:10|107965|107915|107975.8|107925.8|107975.9|107925.9|107963.9|107913.9|33
1723034060000|2024-08-07 12:34:20|107975.9|107925.9|107975.3|107925.3|107975.9|107925.9|107971.3|107921.3|40
1723034070000|2024-08-07 12:34:30|107975.1|107925.1|107974.2|107924.2|107977.7|107927.7|107970.8|107920.8|47
1723034080000|2024-08-07 12:34:40|107974|107924|107971.4|107921.4|107974.2|107924.2|107967.8|107917.8|42
1723034090000|2024-08-07 12:34:50|107971.2|107921.2|107970.8|107920.8|107971.7|107921.7|107966.3|107916.3|40
1723034100000|2024-08-07 12:35:00|107970.3|107920.3|107970|107920|107971.3|107921.3|107963.9|107913.9|43
1723034110000|2024-08-07 12:35:10|107969.8|107919.8|107962.5|107912.5|107969.8|107919.8|107961.3|107911.3|45
1723034120000|2024-08-07 12:35:20|107962|107912|107971.8|107921.8|107971.9|107921.9|107958.1|107908.1|39
1723034130000|2024-08-07 12:35:30|107972|107922|107957.4|107907.4|107977.2|107927.2|107957.3|107907.3|52
1723034140000|2024-08-07 12:35:40|107957.6|107907.6|107956|107906|107958.5|107908.5|107954.5|107904.5|31
1723034150000|2024-08-07 12:35:50|107955|107905|107934.3|107884.3|107960.3|107910.3|107923.4|107873.4|41
1723034160000|2024-08-07 12:36:00|107933.3|107883.3|107934.2|107884.2|107939.4|107889.4|107931.5|107881.5|39
1723034170000|2024-08-07 12:36:10|107934.1|107884.1|107918.3|107868.3|107934.7|107884.7|107917.2|107867.2|36
1723034180000|2024-08-07 12:36:20|107918.4|107868.4|107909.7|107859.7|107918.4|107868.4|107903.8|107853.8|63
1723034190000|2024-08-07 12:36:30|107910.3|107860.3|107903.7|107853.7|107911.4|107861.4|107898.9|107848.9|57
1723034200000|2024-08-07 12:36:40|107902.8|107852.8|107905.5|107855.5|107907.4|107857.4|107902.8|107852.8|49
1723034210000|2024-08-07 12:36:50|107905.2|107855.2|107901.3|107851.3|107908.1|107858.1|107898.9|107848.9|38
1723034220000|2024-08-07 12:37:00|107901.5|107851.5|107907|107857|107911.1|107861.1|107900.9|107850.9|59
1723034230000|2024-08-07 12:37:10|107908.2|107858.2|107902.2|107852.2|107912.3|107862.3|107900.2|107850.2|47
1723034240000|2024-08-07 12:37:20|107901.6|107851.6|107906.8|107856.8|107907.4|107857.4|107900.5|107850.5|42
1723034250000|2024-08-07 12:37:30|107906.9|107856.9|107893.7|107843.7|107916.6|107866.6|107893.7|107843.7|48
1723034260000|2024-08-07 12:37:40|107894|107844|107902.4|107852.4|107902.4|107852.4|107893.7|107843.7|29
1723034270000|2024-08-07 12:37:50|107903.5|107853.5|107882.4|107832.4|107904.8|107854.8|107875.1|107825.1|55
1723034280000|2024-08-07 12:38:00|107884.7|107834.7|107888.9|107838.9|107890.5|107840.5|107881.6|107831.6|41
1723034290000|2024-08-07 12:38:10|107889.4|107839.4|107889.7|107839.7|107896.2|107846.2|107889.4|107839.4|27
1723034300000|2024-08-07 12:38:20|107889.8|107839.8|107892.9|107842.9|107894.3|107844.3|107889.6|107839.6|35
1723034310000|2024-08-07 12:38:30|107893|107843|107915.5|107865.5|107919|107869|107891.8|107841.8|54
1723034320000|2024-08-07 12:38:40|107916|107866|107927.2|107877.2|107933.5|107883.5|107916|107866|38
1723034330000|2024-08-07 12:38:50|107927.3|107877.3|107908.2|107858.2|107927.5|107877.5|107907.5|107857.5|46
1723034340000|2024-08-07 12:39:00|107908.3|107858.3|107905.8|107855.8|107910|107860|107902.6|107852.6|42
1723034350000|2024-08-07 12:39:10|107905.1|107855.1|107906.6|107856.6|107907.1|107857.1|107905|107855|26
1723034360000|2024-08-07 12:39:20|107906.9|107856.9|107907.6|107857.6|107908.7|107858.7|107906.8|107856.8|31
1723034370000|2024-08-07 12:39:30|107907.5|107857.5|107912.1|107862.1|107914.3|107864.3|107905.6|107855.6|37
1723034380000|2024-08-07 12:39:40|107912|107862|107908.5|107858.5|107912|107862|107905.9|107855.9|37
1723034390000|2024-08-07 12:39:50|107908.6|107858.6|107901.8|107851.8|107909.3|107859.3|107899.1|107849.1|49
1723034400000|2024-08-07 12:40:00|107902.2|107852.2|107908|107858|107908.4|107858.4|107902.2|107852.2|35
1723034410000|2024-08-07 12:40:10|107907.5|107857.5|107903.4|107853.4|107907.6|107857.6|107903.3|107853.3|27
1723034420000|2024-08-07 12:40:20|107902.9|107852.9|107906|107856|107908.5|107858.5|107902.4|107852.4|31
1723034430000|2024-08-07 12:40:30|107905.8|107855.8|107889.5|107839.5|107910.6|107860.6|107884.3|107834.3|35
1723034440000|2024-08-07 12:40:40|107898.8|107848.8|107892.3|107842.3|107899.4|107849.4|107888|107838|34
1723034450000|2024-08-07 12:40:50|107891.8|107841.8|107892.5|107842.5|107893.6|107843.6|107889.8|107839.8|40
1723034460000|2024-08-07 12:41:00|107892.6|107842.6|107886.2|107836.2|107893.3|107843.3|107885.5|107835.5|37
1723034470000|2024-08-07 12:41:10|107886.5|107836.5|107887.6|107837.6|107891.7|107841.7|107881.6|107831.6|35
1723034480000|2024-08-07 12:41:20|107887.3|107837.3|107887.9|107837.9|107892.4|107842.4|107885.3|107835.3|31
1723034490000|2024-08-07 12:41:30|107887.8|107837.8|107883|107833|107888.4|107838.4|107882.9|107832.9|27
1723034500000|2024-08-07 12:41:40|107883.1|107833.1|107884.1|107834.1|107884.9|107834.9|107882.4|107832.4|22
1723034510000|2024-08-07 12:41:50|107884.3|107834.3|107885|107835|107886.1|107836.1|107883.5|107833.5|42
1723034520000|2024-08-07 12:42:00|107885.1|107835.1|107891.4|107841.4|107899.6|107849.6|107883.2|107833.2|34
1723034530000|2024-08-07 12:42:10|107891.1|107841.1|107892.9|107842.9|107893.6|107843.6|107891|107841|34
1723034540000|2024-08-07 12:42:20|107893.5|107843.5|107892.7|107842.7|107897.4|107847.4|107892.7|107842.7|32
1723034550000|2024-08-07 12:42:30|107892.6|107842.6|107883.7|107833.7|107894.9|107844.9|107882.8|107832.8|38
1723034560000|2024-08-07 12:42:40|107883.8|107833.8|107885|107835|107885.5|107835.5|107883.8|107833.8|14
1723034570000|2024-08-07 12:42:50|107885.3|107835.3|107881.5|107831.5|107885.4|107835.4|107881|107831|17
1723034580000|2024-08-07 12:43:00|107881.8|107831.8|107886.8|107836.8|107888.2|107838.2|107881.8|107831.8|31
1723034590000|2024-08-07 12:43:10|107886.9|107836.9|107893.4|107843.4|107893.5|107843.5|107884.1|107834.1|33
1723034600000|2024-08-07 12:43:20|107893.3|107843.3|107913.4|107863.4|107914.4|107864.4|107888.6|107838.6|38
1723034610000|2024-08-07 12:43:30|107913.5|107863.5|107909.1|107859.1|107913.5|107863.5|107909|107859|26
1723034620000|2024-08-07 12:43:40|107909.3|107859.3|107925.7|107875.7|107925.7|107875.7|107909.3|107859.3|35
1723034630000|2024-08-07 12:43:50|107925.9|107875.9|107924|107874|107928.9|107878.9|107924|107874|42
1723034640000|2024-08-07 12:44:00|107923.8|107873.8|107930.1|107880.1|107930.3|107880.3|107923.6|107873.6|40
1723034650000|2024-08-07 12:44:10|107930.3|107880.3|107928.5|107878.5|107930.3|107880.3|107927.4|107877.4|27
1723034660000|2024-08-07 12:44:20|107928|107878|107901.8|107876.8|107928.4|107884.2|107901|107876|32
1723034670000|2024-08-07 12:44:30|107901.2|107876.2|107903.2|107878.2|107905.5|107880.5|107900.1|107875.1|19
1723034680000|2024-08-07 12:44:40|107903.4|107878.4|107915.2|107890.2|107916.1|107891.1|107903.4|107878.4|25
1723034690000|2024-08-07 12:44:50|107915.1|107890.1|107915.3|107890.3|107916.3|107891.3|107912.8|107887.8|28
1723034700000|2024-08-07 12:45:00|107915.4|107890.4|107916.3|107891.3|107917.5|107892.5|107914.4|107889.4|26
1723034710000|2024-08-07 12:45:10|107915.9|107890.9|107915.6|107890.6|107917.5|107892.5|107914.9|107889.9|20
1723034720000|2024-08-07 12:45:20|107916.5|107891.5|107918.8|107893.8|107921.6|107896.6|107916.5|107891.5|15
1723034730000|2024-08-07 12:45:30|107924|107899|107919.2|107894.2|107926.2|107901.2|107919.1|107894.1|36
1723034740000|2024-08-07 12:45:40|107918.9|107893.9|107908.5|107858.5|107925.2|107894.4|107905.3|107855.3|31
1723034750000|2024-08-07 12:45:50|107909|107859|107910.4|107860.4|107912.8|107862.8|107908|107858|28
1723034760000|2024-08-07 12:46:00|107910.5|107860.5|107908.3|107858.3|107911.4|107861.4|107908.3|107858.3|13
1723034770000|2024-08-07 12:46:10|107908|107858|107901.8|107851.8|107908|107858|107901.3|107851.3|20
1723034780000|2024-08-07 12:46:20|107901.4|107851.4|107894.5|107844.5|107901.4|107851.4|107894.4|107844.4|22
1723034790000|2024-08-07 12:46:30|107894.7|107844.7|107884.3|107859.3|107894.7|107859.3|107884.3|107841.9|29
1723034800000|2024-08-07 12:46:40|107878.7|107853.7|107860.6|107810.6|107881.2|107853.7|107857.5|107807.5|53
1723034810000|2024-08-07 12:46:50|107860.7|107810.7|107869.8|107819.8|107872.5|107822.5|107860|107810|34
1723034820000|2024-08-07 12:47:00|107870.3|107820.3|107878|107828|107881.5|107831.5|107870.3|107820.3|55
1723034830000|2024-08-07 12:47:10|107878.2|107828.2|107877.3|107827.3|107881.9|107831.9|107877.2|107827.2|40
1723034840000|2024-08-07 12:47:20|107877.1|107827.1|107862.5|107812.5|107879.8|107829.8|107862.5|107812.5|50
1723034850000|2024-08-07 12:47:30|107864.1|107814.1|107868.1|107818.1|107868.8|107818.8|107863.5|107813.5|37
1723034860000|2024-08-07 12:47:40|107867.9|107817.9|107871.7|107821.7|107873|107823|107867.7|107817.7|36
1723034870000|2024-08-07 12:47:50|107871.8|107821.8|107849.4|107799.4|107871.8|107821.8|107848.8|107798.8|54
1723034880000|2024-08-07 12:48:00|107847.2|107797.2|107852.8|107802.8|107853.7|107803.7|107844.2|107794.2|52
1723034890000|2024-08-07 12:48:10|107852.7|107802.7|107842.8|107792.8|107852.7|107802.7|107842.8|107792.8|38
1723034900000|2024-08-07 12:48:20|107842.2|107792.2|107867.9|107817.9|107869.6|107819.6|107841.6|107791.6|46
1723034910000|2024-08-07 12:48:30|107867.6|107817.6|107876.8|107826.8|107876.8|107826.8|107863.7|107813.7|49
1723034920000|2024-08-07 12:48:40|107877.2|107827.2|107899.6|107849.6|107904.2|107854.2|107877.2|107827.2|49
1723034930000|2024-08-07 12:48:50|107899.1|107849.1|107905.7|107855.7|107905.7|107855.7|107892.4|107842.4|49
1723034940000|2024-08-07 12:49:00|107905.9|107855.9|107906.1|107856.1|107911.1|107861.1|107905.9|107855.9|42
1723034950000|2024-08-07 12:49:10|107906.2|107856.2|107884.6|107859.6|107908.8|107863.3|107884.6|107850.9|39
1723034960000|2024-08-07 12:49:20|107884.9|107859.9|107897.3|107847.3|107898.3|107859.9|107867.9|107828.3|61
1723034970000|2024-08-07 12:49:30|107897.4|107847.4|107919.3|107869.3|107920.4|107870.4|107895.3|107845.3|45
1723034980000|2024-08-07 12:49:40|107919.4|107869.4|107925.6|107875.6|107925.6|107875.6|107917.2|107867.2|30
1723034990000|2024-08-07 12:49:50|107925.4|107875.4|107920.1|107870.1|107925.4|107875.4|107918.3|107868.3|43
1723035000000|2024-08-07 12:50:00|107918.9|107868.9|107925.8|107875.8|107925.8|107875.8|107912.3|107862.3|46
1723035010000|2024-08-07 12:50:10|107925.1|107875.1|107901.4|107851.4|107925.1|107875.1|107896.1|107846.1|48
1723035020000|2024-08-07 12:50:20|107901.9|107851.9|107893.8|107843.8|107901.9|107851.9|107893.1|107843.1|42
1723035030000|2024-08-07 12:50:30|107892.3|107842.3|107886.1|107836.1|107892.3|107842.3|107882.1|107832.1|54
1723035040000|2024-08-07 12:50:40|107886.5|107836.5|107883.4|107833.4|107896.5|107846.5|107878.3|107828.3|52
1723035050000|2024-08-07 12:50:50|107883.9|107833.9|107875|107825|107884.6|107834.6|107875|107825|40
1723035060000|2024-08-07 12:51:00|107873.7|107823.7|107878.5|107828.5|107894.9|107844.9|107871.7|107821.7|55
1723035070000|2024-08-07 12:51:10|107878.3|107828.3|107895|107845|107895.2|107845.2|107877.9|107827.9|52
1723035080000|2024-08-07 12:51:20|107894|107844|107876.7|107826.7|107904.4|107854.4|107875.6|107825.6|39
1723035090000|2024-08-07 12:51:30|107877.9|107827.9|107885.2|107835.2|107885.3|107835.3|107876.5|107826.5|38
1723035100000|2024-08-07 12:51:40|107886.4|107836.4|107857|107807|107886.5|107836.5|107855.3|107805.3|50
1723035110000|2024-08-07 12:51:50|107858.4|107808.4|107868.6|107818.6|107871.6|107821.6|107857|107807|44
1723035120000|2024-08-07 12:52:00|107868.7|107818.7|107871.8|107821.8|107881.7|107831.7|107866.5|107816.5|54
1723035130000|2024-08-07 12:52:10|107872|107822|107871.6|107821.6|107872.8|107822.8|107864.3|107814.3|42
1723035140000|2024-08-07 12:52:20|107871.9|107821.9|107865.5|107815.5|107873.5|107823.5|107865.2|107815.2|35
1723035150000|2024-08-07 12:52:30|107865.7|107815.7|107868.8|107818.8|107869.2|107819.2|107860.1|107810.1|42
1723035160000|2024-08-07 12:52:40|107868.4|107818.4|107859.4|107809.4|107868.4|107818.4|107858.3|107808.3|52
1723035170000|2024-08-07 12:52:50|107859.1|107809.1|107844.8|107794.8|107859.1|107809.1|107844.8|107794.8|49
1723035180000|2024-08-07 12:53:00|107844.7|107794.7|107832.2|107782.2|107845|107795|107831.7|107781.7|26
1723035190000|2024-08-07 12:53:10|107831.9|107781.9|107820.7|107770.7|107832.5|107782.5|107818.4|107768.4|42
1723035200000|2024-08-07 12:53:20|107818.9|107768.9|107824.4|107774.4|107830.3|107780.3|107816.4|107766.4|45
1723035210000|2024-08-07 12:53:30|107824.2|107774.2|107821.4|107771.4|107824.2|107774.2|107819.1|107769.1|22
1723035220000|2024-08-07 12:53:40|107821.1|107771.1|107816.4|107766.4|107821.1|107771.1|107815.1|107765.1|38
1723035230000|2024-08-07 12:53:50|107816.8|107766.8|107817.2|107767.2|107821.4|107771.4|107815.9|107765.9|57
1723035240000|2024-08-07 12:54:00|107817.3|107767.3|107819.1|107769.1|107821.9|107771.9|107817.3|107767.3|44
1723035250000|2024-08-07 12:54:10|107819|107769|107828.3|107778.3|107839.6|107789.6|107819|107769|42
1723035260000|2024-08-07 12:54:20|107829.4|107779.4|107827.9|107777.9|107830.9|107780.9|107827.1|107777.1|36
1723035270000|2024-08-07 12:54:30|107828|107778|107828.9|107778.9|107830.7|107780.7|107822.9|107772.9|49
1723035280000|2024-08-07 12:54:40|107828.8|107778.8|107830.5|107780.5|107839|107789|107828.7|107778.7|48
1723035290000|2024-08-07 12:54:50|107830.4|107780.4|107844.4|107794.4|107844.4|107794.4|107828.4|107778.4|60
1723035300000|2024-08-07 12:55:00|107844.3|107794.3|107847.2|107797.2|107849.2|107799.2|107842.8|107792.8|60
1723035310000|2024-08-07 12:55:10|107846.7|107796.7|107844.5|107794.5|107852.7|107802.7|107844.5|107794.5|32
1723035320000|2024-08-07 12:55:20|107841.5|107791.5|107836.9|107786.9|107843.3|107793.3|107836.9|107786.9|45
1723035330000|2024-08-07 12:55:30|107838.6|107788.6|107833|107783|107838.6|107788.6|107830.1|107780.1|22
1723035340000|2024-08-07 12:55:40|107832.6|107782.6|107807.4|107757.4|107832.9|107782.9|107805.6|107755.6|42
1723035350000|2024-08-07 12:55:50|107806.8|107756.8|107798.3|107748.3|107808.1|107758.1|107791.9|107741.9|57
1723035360000|2024-08-07 12:56:00|107798.7|107748.7|107797.9|107747.9|107800.1|107750.1|107795.4|107745.4|43
1723035370000|2024-08-07 12:56:10|107799.3|107749.3|107819.5|107769.5|107823.1|107773.1|107798.7|107748.7|44
1723035380000|2024-08-07 12:56:20|107819.8|107769.8|107828.8|107778.8|107840.1|107790.1|107817.5|107767.5|60
1723035390000|2024-08-07 12:56:30|107828.7|107778.7|107825.6|107775.6|107830.8|107780.8|107825|107775|57
1723035400000|2024-08-07 12:56:40|107825.2|107775.2|107796|107746|107826.1|107776.1|107795.6|107745.6|46
1723035410000|2024-08-07 12:56:50|107795.5|107745.5|107785.8|107735.8|107798.2|107748.2|107785.8|107735.8|43
1723035420000|2024-08-07 12:57:00|107785.9|107735.9|107775.9|107725.9|107791.3|107741.3|107775.9|107725.9|55
1723035430000|2024-08-07 12:57:10|107776|107726|107786.8|107736.8|107788.9|107738.9|107775.5|107725.5|33
1723035440000|2024-08-07 12:57:20|107787.3|107737.3|107791.5|107741.5|107799.3|107749.3|107784.8|107734.8|43
1723035450000|2024-08-07 12:57:30|107792.9|107742.9|107800.4|107750.4|107801.4|107751.4|107792.9|107742.9|45
1723035460000|2024-08-07 12:57:40|107800.6|107750.6|107819.2|107769.2|107819.3|107769.3|107799|107749|39
1723035470000|2024-08-07 12:57:50|107819.1|107769.1|107825.7|107775.7|107827.8|107777.8|107816.8|107766.8|55
1723035480000|2024-08-07 12:58:00|107824|107774|107823.8|107773.8|107828.1|107778.1|107818|107768|45
1723035490000|2024-08-07 12:58:10|107823.9|107773.9|107824.8|107774.8|107829.8|107779.8|107823.9|107773.9|49
1723035500000|2024-08-07 12:58:20|107824.5|107774.5|107817.1|107767.1|107824.5|107774.5|107815.8|107765.8|32
1723035510000|2024-08-07 12:58:30|107816.7|107766.7|107833|107783|107833|107783|107816.7|107766.7|38
1723035520000|2024-08-07 12:58:40|107834.4|107784.4|107829.6|107779.6|107841.6|107791.6|107829.1|107779.1|40
1723035530000|2024-08-07 12:58:50|107830|107780|107831.9|107781.9|107832.3|107782.3|107827.5|107777.5|40
1723035540000|2024-08-07 12:59:00|107832.4|107782.4|107827.2|107777.2|107835.1|107785.1|107822.4|107772.4|42
1723035550000|2024-08-07 12:59:10|107826.8|107776.8|107834.8|107784.8|107834.9|107784.9|107825.6|107775.6|35
1723035560000|2024-08-07 12:59:20|107834.3|107784.3|107837.3|107787.3|107840.9|107790.9|107834.3|107784.3|48
1723035570000|2024-08-07 12:59:30|107837.1|107787.1|107851.7|107801.7|107852.4|107802.4|107837|107787|47
1723035580000|2024-08-07 12:59:40|107853.9|107803.9|107862.3|107812.3|107866.2|107816.2|107851|107801|51
1723035590000|2024-08-07 12:59:50|107862.8|107812.8|107856.6|107806.6|107874.9|107824.9|107856.5|107806.5|55
1723035600000|2024-08-07 13:00:00|107857|107807|107862.3|107812.3|107867.4|107817.4|107856.6|107806.6|66
1723035610000|2024-08-07 13:00:10|107862|107812|107868.2|107818.2|107871.9|107821.9|107861.3|107811.3|66
1723035620000|2024-08-07 13:00:20|107868.6|107818.6|107852.7|107802.7|107868.6|107818.6|107852.7|107802.7|53
1723035630000|2024-08-07 13:00:30|107849.8|107799.8|107847.3|107797.3|107854.6|107804.6|107842.5|107792.5|64
1723035640000|2024-08-07 13:00:40|107847.2|107797.2|107846.5|107796.5|107851.5|107801.5|107842.4|107792.4|62
1723035650000|2024-08-07 13:00:50|107846.6|107796.6|107864.5|107814.5|107868.8|107818.8|107842.3|107792.3|58
1723035660000|2024-08-07 13:01:00|107865.6|107815.6|107882.6|107832.6|107882.8|107832.8|107859.7|107809.7|67
1723035670000|2024-08-07 13:01:10|107882.7|107832.7|107878.8|107828.8|107886.6|107836.6|107874.7|107824.7|54
1723035680000|2024-08-07 13:01:20|107879.4|107829.4|107885.5|107835.5|107885.5|107835.5|107879.4|107829.4|50
1723035690000|2024-08-07 13:01:30|107885.3|107835.3|107899.4|107849.4|107903.5|107853.5|107884.4|107834.4|61
1723035700000|2024-08-07 13:01:40|107900.8|107850.8|107903.2|107853.2|107903.9|107853.9|107894.5|107844.5|59
1723035710000|2024-08-07 13:01:50|107903.4|107853.4|107908.3|107858.3|107908.3|107858.3|107901.5|107851.5|59
1723035720000|2024-08-07 13:02:00|107911.8|107861.8|107901.7|107851.7|107912.1|107862.1|107899.6|107849.6|70
1723035730000|2024-08-07 13:02:10|107899.8|107849.8|107898.4|107848.4|107900.2|107850.2|107896.2|107846.2|50
1723035740000|2024-08-07 13:02:20|107898.2|107848.2|107893.5|107843.5|107899.4|107849.4|107885.2|107835.2|54
1723035750000|2024-08-07 13:02:30|107893.7|107843.7|107903.2|107853.2|107903.3|107853.3|107893.2|107843.2|56
1723035760000|2024-08-07 13:02:40|107902.7|107852.7|107905.2|107855.2|107907.4|107857.4|107898.4|107848.4|39
1723035770000|2024-08-07 13:02:50|107905.3|107855.3|107908.8|107858.8|107909.2|107859.2|107905.2|107855.2|58
1723035780000|2024-08-07 13:03:00|107909.2|107859.2|107938.9|107888.9|107940.8|107890.8|107909.2|107859.2|62
1723035790000|2024-08-07 13:03:10|107938.7|107888.7|107939.5|107889.5|107941.4|107891.4|107937.1|107887.1|50
1723035800000|2024-08-07 13:03:20|107940.1|107890.1|107949|107899|107950.3|107900.3|107939.3|107889.3|44
1723035810000|2024-08-07 13:03:30|107948.6|107898.6|107945.7|107895.7|107948.8|107898.8|107941.1|107891.1|45
1723035820000|2024-08-07 13:03:40|107945.8|107895.8|107934.6|107884.6|107946.4|107896.4|107921.8|107871.8|45
1723035830000|2024-08-07 13:03:50|107934.9|107884.9|107924|107874|107941.9|107891.9|107918.4|107868.4|47
1723035840000|2024-08-07 13:04:00|107924.4|107874.4|107923.4|107873.4|107929.6|107879.6|107923.4|107873.4|36
1723035850000|2024-08-07 13:04:10|107924.4|107874.4|107918.7|107868.7|107930.3|107880.3|107918.3|107868.3|49
1723035860000|2024-08-07 13:04:20|107918.5|107868.5|107913.1|107863.1|107919.4|107869.4|107912.8|107862.8|40
1723035870000|2024-08-07 13:04:30|107912.9|107862.9|107921.4|107871.4|107921.4|107871.4|107912.9|107862.9|42
1723035880000|2024-08-07 13:04:40|107921.5|107871.5|107927|107877|107927|107877|107921.5|107871.5|42
1723035890000|2024-08-07 13:04:50|107927.1|107877.1|107920.1|107870.1|107929.8|107879.8|107920|107870|49
1723035900000|2024-08-07 13:05:00|107920.3|107870.3|107911.5|107861.5|107920.3|107870.3|107908.4|107858.4|49
1723035910000|2024-08-07 13:05:10|107911.6|107861.6|107915.5|107865.5|107916.2|107866.2|107911.5|107861.5|31
1723035920000|2024-08-07 13:05:20|107915.2|107865.2|107901|107851|107915.5|107865.5|107883.7|107833.7|59
1723035930000|2024-08-07 13:05:30|107902.9|107852.9|107907.6|107857.6|107908.9|107858.9|107900.8|107850.8|47
1723035940000|2024-08-07 13:05:40|107907.5|107857.5|107913.6|107863.6|107914.4|107864.4|107906.4|107856.4|44
1723035950000|2024-08-07 13:05:50|107913.9|107863.9|107916.4|107866.4|107919.9|107869.9|107913.3|107863.3|46
1723035960000|2024-08-07 13:06:00|107916.3|107866.3|107919.9|107869.9|107920.7|107870.7|107916.3|107866.3|34
1723035970000|2024-08-07 13:06:10|107920.1|107870.1|107912.7|107862.7|107920.1|107870.1|107912.2|107862.2|46
1723035980000|2024-08-07 13:06:20|107913.1|107863.1|107917.4|107867.4|107919.5|107869.5|107913.1|107863.1|43
1723035990000|2024-08-07 13:06:30|107917.1|107867.1|107916.4|107866.4|107917.4|107867.4|107915.1|107865.1|44
1723036000000|2024-08-07 13:06:40|107916|107866|107922.4|107872.4|107922.5|107872.5|107915.2|107865.2|37
1723036010000|2024-08-07 13:06:50|107922.6|107872.6|107912.2|107862.2|107922.6|107872.6|107910.1|107860.1|39
1723036020000|2024-08-07 13:07:00|107912|107862|107914.4|107864.4|107914.8|107864.8|107910.8|107860.8|42
1723036030000|2024-08-07 13:07:10|107913.8|107863.8|107912.8|107862.8|107916.5|107866.5|107911.7|107861.7|45
1723036040000|2024-08-07 13:07:20|107913.1|107863.1|107915|107865|107915.6|107865.6|107913.1|107863.1|43
1723036050000|2024-08-07 13:07:30|107915.2|107865.2|107919.6|107869.6|107923.1|107873.1|107915.2|107865.2|36
1723036060000|2024-08-07 13:07:40|107919.9|107869.9|107919.4|107869.4|107925.1|107875.1|107919.4|107869.4|44
1723036070000|2024-08-07 13:07:50|107919.3|107869.3|107944.4|107894.4|107944.4|107894.4|107918.1|107868.1|45
1723036080000|2024-08-07 13:08:00|107943.5|107893.5|107940.9|107890.9|107943.5|107893.5|107938.8|107888.8|51
1723036090000|2024-08-07 13:08:10|107941|107891|107945.5|107895.5|107948.4|107898.4|107941|107891|43
1723036100000|2024-08-07 13:08:20|107944.4|107894.4|107942.9|107892.9|107945|107895|107940.9|107890.9|47
1723036110000|2024-08-07 13:08:30|107943.1|107893.1|107944.8|107894.8|107946.3|107896.3|107943|107893|41
1723036120000|2024-08-07 13:08:40|107944.9|107894.9|107948.9|107898.9|107953.1|107903.1|107944.9|107894.9|41
1723036130000|2024-08-07 13:08:50|107948.7|107898.7|107946.1|107896.1|107950|107900|107945.8|107895.8|50
1723036140000|2024-08-07 13:09:00|107946.2|107896.2|107948.6|107898.6|107949.4|107899.4|107944.3|107894.3|56
1723036150000|2024-08-07 13:09:10|107948.4|107898.4|107945.5|107895.5|107950.9|107900.9|107944.8|107894.8|36
1723036160000|2024-08-07 13:09:20|107945.1|107895.1|107949.4|107899.4|107949.6|107899.6|107944.9|107894.9|33
1723036170000|2024-08-07 13:09:30|107950.6|107900.6|107945.5|107895.5|107953.2|107903.2|107944.2|107894.2|35
1723036180000|2024-08-07 13:09:40|107945.3|107895.3|107942.4|107892.4|107946|107896|107941.4|107891.4|36
1723036190000|2024-08-07 13:09:50|107942.6|107892.6|107901.7|107851.7|107942.7|107892.7|107901.7|107851.7|57
1723036200000|2024-08-07 13:10:00|107900.3|107850.3|107902.2|107852.2|107902.4|107852.4|107895.2|107845.2|41
1723036210000|2024-08-07 13:10:10|107902.1|107852.1|107903.2|107853.2|107903.8|107853.8|107896.7|107846.7|42
1723036220000|2024-08-07 13:10:20|107903.1|107853.1|107904.8|107854.8|107907.5|107857.5|107903.1|107853.1|38
1723036230000|2024-08-07 13:10:30|107904.3|107854.3|107901.6|107851.6|107905.8|107855.8|107901.4|107851.4|30
1723036240000|2024-08-07 13:10:40|107902.1|107852.1|107903.1|107853.1|107903.1|107853.1|107901|107851|23
1723036250000|2024-08-07 13:10:50|107903.7|107853.7|107901.8|107851.8|107905.5|107855.5|107901.8|107851.8|29
1723036260000|2024-08-07 13:11:00|107901.1|107851.1|107901.7|107851.7|107903.1|107853.1|107896.7|107846.7|26
1723036270000|2024-08-07 13:11:10|107901.5|107851.5|107902.7|107852.7|107902.7|107852.7|107891.3|107841.3|39
1723036280000|2024-08-07 13:11:20|107902.8|107852.8|107902.9|107852.9|107905|107855|107901.4|107851.4|30
1723036290000|2024-08-07 13:11:30|107903|107853|107904.6|107854.6|107906.1|107856.1|107895|107845|38
1723036300000|2024-08-07 13:11:40|107906.8|107856.8|107908.1|107858.1|107908.7|107858.7|107905.8|107855.8|19
1723036310000|2024-08-07 13:11:50|107908|107858|107906|107856|107910.9|107860.9|107905.8|107855.8|36
1723036320000|2024-08-07 13:12:00|107906.1|107856.1|107902.5|107852.5|107909.7|107859.7|107902.5|107852.5|44
1723036330000|2024-08-07 13:12:10|107902.6|107852.6|107886.6|107836.6|107902.7|107852.7|107882|107832|62
1723036340000|2024-08-07 13:12:20|107884.4|107834.4|107865.7|107815.7|107884.4|107834.4|107865.7|107815.7|59
1723036350000|2024-08-07 13:12:30|107866.2|107816.2|107868.2|107818.2|107868.5|107818.5|107859|107809|47
1723036360000|2024-08-07 13:12:40|107868.1|107818.1|107875.3|107825.3|107875.6|107825.6|107866.8|107816.8|48
1723036370000|2024-08-07 13:12:50|107874.9|107824.9|107883.9|107833.9|107884|107834|107873.9|107823.9|42
1723036380000|2024-08-07 13:13:00|107883.3|107833.3|107878.1|107828.1|107884.3|107834.3|107868.5|107818.5|45
1723036390000|2024-08-07 13:13:10|107878.2|107828.2|107878.8|107828.8|107880|107830|107876.7|107826.7|37
1723036400000|2024-08-07 13:13:20|107879.3|107829.3|107878.5|107828.5|107880.2|107830.2|107876|107826|41
1723036410000|2024-08-07 13:13:30|107876.6|107826.6|107872.4|107822.4|107876.6|107826.6|107869.2|107819.2|44
1723036420000|2024-08-07 13:13:40|107872.6|107822.6|107882.4|107832.4|107882.9|107832.9|107871.7|107821.7|36
1723036430000|2024-08-07 13:13:50|107882.3|107832.3|107874.7|107824.7|107883.6|107833.6|107874.6|107824.6|40
1723036440000|2024-08-07 13:14:00|107875|107825|107874.7|107824.7|107877.3|107827.3|107868.9|107818.9|43
1723036450000|2024-08-07 13:14:10|107872.5|107822.5|107876.3|107826.3|107876.5|107826.5|107871.3|107821.3|30
1723036460000|2024-08-07 13:14:20|107876.1|107826.1|107870.6|107820.6|107876.1|107826.1|107862.8|107812.8|42
1723036470000|2024-08-07 13:14:30|107870.7|107820.7|107872.1|107822.1|107878|107828|107869|107819|38
1723036480000|2024-08-07 13:14:40|107871.8|107821.8|107872.2|107822.2|107877|107827|107869.4|107819.4|48
1723036490000|2024-08-07 13:14:50|107872.4|107822.4|107867.1|107817.1|107872.4|107822.4|107866.3|107816.3|45
1723036500000|2024-08-07 13:15:00|107867.3|107817.3|107870.2|107820.2|107872.7|107822.7|107867.3|107817.3|50
1723036510000|2024-08-07 13:15:10|107870.5|107820.5|107864.2|107814.2|107874.4|107824.4|107864.2|107814.2|46
1723036520000|2024-08-07 13:15:20|107863.7|107813.7|107878.4|107828.4|107879.6|107829.6|107863.7|107813.7|58
1723036530000|2024-08-07 13:15:30|107878.3|107828.3|107885.5|107835.5|107886.7|107836.7|107878.3|107828.3|46
1723036540000|2024-08-07 13:15:40|107885.6|107835.6|107882.1|107832.1|107887.4|107837.4|107881.8|107831.8|31
1723036550000|2024-08-07 13:15:50|107882.2|107832.2|107886.9|107836.9|107887.4|107837.4|107882.1|107832.1|26
1723036560000|2024-08-07 13:16:00|107887.3|107837.3|107885.7|107835.7|107887.5|107837.5|107885.7|107835.7|20
1723036570000|2024-08-07 13:16:10|107885.8|107835.8|107884.5|107834.5|107886.3|107836.3|107882.9|107832.9|26
1723036580000|2024-08-07 13:16:20|107886.9|107836.9|107883|107833|107888.5|107838.5|107882.6|107832.6|39
1723036590000|2024-08-07 13:16:30|107882.8|107832.8|107885.8|107835.8|107886|107836|107882.7|107832.7|37
1723036600000|2024-08-07 13:16:40|107885.1|107835.1|107887.4|107837.4|107887.6|107837.6|107885|107835|22
1723036610000|2024-08-07 13:16:50|107887.9|107837.9|107892.8|107842.8|107896.1|107846.1|107886.1|107836.1|39
1723036620000|2024-08-07 13:17:00|107893.1|107843.1|107892.3|107842.3|107899.5|107849.5|107892.2|107842.2|35
1723036630000|2024-08-07 13:17:10|107892.4|107842.4|107897.7|107847.7|107898.4|107848.4|107886.7|107836.7|33
1723036640000|2024-08-07 13:17:20|107897.6|107847.6|107900.4|107850.4|107900.4|107850.4|107897|107847|24
1723036650000|2024-08-07 13:17:30|107902.8|107852.8|107925.2|107875.2|107926.4|107876.4|107902.8|107852.8|42
1723036660000|2024-08-07 13:17:40|107925.1|107875.1|107911.8|107861.8|107925.1|107875.1|107910|107860|37
1723036670000|2024-08-07 13:17:50|107911.6|107861.6|107910.8|107860.8|107911.6|107861.6|107908.2|107858.2|33
1723036680000|2024-08-07 13:18:00|107910.7|107860.7|107912|107862|107917.5|107867.5|107905.7|107855.7|57
1723036690000|2024-08-07 13:18:10|107911.9|107861.9|107912.3|107862.3|107912.6|107862.6|107909.6|107859.6|36
1723036700000|2024-08-07 13:18:20|107912.6|107862.6|107912.9|107862.9|107915|107865|107912.3|107862.3|36
1723036710000|2024-08-07 13:18:30|107913|107863|107910.7|107860.7|107913.3|107863.3|107908|107858|45
1723036720000|2024-08-07 13:18:40|107913|107863|107907.9|107857.9|107914.6|107864.6|107907.9|107857.9|30
1723036730000|2024-08-07 13:18:50|107908|107858|107912.5|107862.5|107913.5|107863.5|107906.7|107856.7|32
1723036740000|2024-08-07 13:19:00|107912.6|107862.6|107910.2|107860.2|107925.5|107875.5|107908.3|107858.3|40
1723036750000|2024-08-07 13:19:10|107910.7|107860.7|107911.3|107861.3|107912|107862|107909|107859|40
1723036760000|2024-08-07 13:19:20|107911.5|107861.5|107908.3|107858.3|107913.9|107863.9|107908.1|107858.1|37
1723036770000|2024-08-07 13:19:30|107907.7|107857.7|107900.9|107850.9|107907.9|107857.9|107897.1|107847.1|52
1723036780000|2024-08-07 13:19:40|107901.2|107851.2|107904.3|107854.3|107906.8|107856.8|107899.8|107849.8|45
1723036790000|2024-08-07 13:19:50|107904.6|107854.6|107895|107845|107905.5|107855.5|107894.2|107844.2|31
1723036800000|2024-08-07 13:20:00|107894.9|107844.9|107875.7|107825.7|107894.9|107844.9|107874.6|107824.6|51
1723036810000|2024-08-07 13:20:10|107876|107826|107863.7|107813.7|107876|107826|107862.6|107812.6|34
1723036820000|2024-08-07 13:20:20|107863.8|107813.8|107864.6|107814.6|107864.7|107814.7|107857.4|107807.4|43
1723036830000|2024-08-07 13:20:30|107864.9|107814.9|107876.9|107826.9|107876.9|107826.9|107864.9|107814.9|36
1723036840000|2024-08-07 13:20:40|107881.3|107831.3|107899.2|107849.2|107899.2|107849.2|107881.3|107831.3|54
1723036850000|2024-08-07 13:20:50|107899.6|107849.6|107898.6|107848.6|107900.6|107850.6|107897.4|107847.4|36
1723036860000|2024-08-07 13:21:00|107898.7|107848.7|107891.5|107841.5|107900.4|107850.4|107890.4|107840.4|38
1723036870000|2024-08-07 13:21:10|107891.7|107841.7|107896.5|107846.5|107896.5|107846.5|107885.6|107835.6|34
1723036880000|2024-08-07 13:21:20|107898.1|107848.1|107904|107854|107904.3|107854.3|107896.1|107846.1|43
1723036890000|2024-08-07 13:21:30|107902.5|107852.5|107912.6|107862.6|107913|107863|107900.9|107850.9|38
1723036900000|2024-08-07 13:21:40|107913|107863|107912.4|107862.4|107915.5|107865.5|107908.7|107858.7|44
1723036910000|2024-08-07 13:21:50|107913|107863|107917.5|107867.5|107917.7|107867.7|107906.9|107856.9|46
1723036920000|2024-08-07 13:22:00|107917.7|107867.7|107904.1|107854.1|107917.7|107867.7|107902.4|107852.4|41
1723036930000|2024-08-07 13:22:10|107904.7|107854.7|107909.8|107859.8|107911|107861|107903.5|107853.5|25
1723036940000|2024-08-07 13:22:20|107909.4|107859.4|107908.3|107858.3|107911|107861|107907.8|107857.8|34
1723036950000|2024-08-07 13:22:30|107907.7|107857.7|107897.3|107847.3|107907.7|107857.7|107896.3|107846.3|53
1723036960000|2024-08-07 13:22:40|107897.4|107847.4|107898.3|107848.3|107901.1|107851.1|107897.4|107847.4|27
1723036970000|2024-08-07 13:22:50|107898|107848|107896.4|107846.4|107898|107848|107895.2|107845.2|31
1723036980000|2024-08-07 13:23:00|107896.5|107846.5|107884.8|107834.8|107897|107847|107883.2|107833.2|37
1723036990000|2024-08-07 13:23:10|107885|107835|107892.4|107842.4|107893.5|107843.5|107883.2|107833.2|40
1723037000000|2024-08-07 13:23:20|107892.5|107842.5|107889.1|107839.1|107892.8|107842.8|107888|107838|20
1723037010000|2024-08-07 13:23:30|107889.5|107839.5|107890.4|107840.4|107891.8|107841.8|107889.4|107839.4|19
1723037020000|2024-08-07 13:23:40|107890.7|107840.7|107892|107842|107893.7|107843.7|107890.3|107840.3|38
1723037030000|2024-08-07 13:23:50|107891.6|107841.6|107892.6|107842.6|107893.8|107843.8|107889.2|107839.2|43
1723037040000|2024-08-07 13:24:00|107892.9|107842.9|107881.3|107831.3|107892.9|107842.9|107879.3|107829.3|54
1723037050000|2024-08-07 13:24:10|107881|107831|107885.3|107835.3|107885.8|107835.8|107880.7|107830.7|36
1723037060000|2024-08-07 13:24:20|107885.9|107835.9|107882|107832|107886.9|107836.9|107881.9|107831.9|26
1723037070000|2024-08-07 13:24:30|107882.1|107832.1|107886.6|107836.6|107887|107837|107880.9|107830.9|33
1723037080000|2024-08-07 13:24:40|107886.5|107836.5|107901.1|107851.1|107901.4|107851.4|107886|107836|33
1723037090000|2024-08-07 13:24:50|107901.6|107851.6|107899.6|107849.6|107902.6|107852.6|107894.9|107844.9|43
1723037100000|2024-08-07 13:25:00|107899.2|107849.2|107908.6|107858.6|107909|107859|107899.2|107849.2|47
1723037110000|2024-08-07 13:25:10|107909.3|107859.3|107907.2|107857.2|107913.5|107863.5|107904.3|107854.3|36
1723037120000|2024-08-07 13:25:20|107907.3|107857.3|107906.1|107856.1|107907.4|107857.4|107905.5|107855.5|22
1723037130000|2024-08-07 13:25:30|107906.3|107856.3|107899.5|107849.5|107907.2|107857.2|107899|107849|34
1723037140000|2024-08-07 13:25:40|107899.8|107849.8|107898.4|107848.4|107900.6|107850.6|107898.4|107848.4|33
1723037150000|2024-08-07 13:25:50|107898.2|107848.2|107880.1|107830.1|107898.2|107848.2|107879.3|107829.3|34
1723037160000|2024-08-07 13:26:00|107879.8|107829.8|107907.4|107857.4|107910.7|107860.7|107879.8|107829.8|54
1723037170000|2024-08-07 13:26:10|107906.7|107856.7|107895|107845|107906.7|107856.7|107895|107845|42
1723037180000|2024-08-07 13:26:20|107895.1|107845.1|107896.1|107846.1|107897.7|107847.7|107893.2|107843.2|47
1723037190000|2024-08-07 13:26:30|107895.7|107845.7|107898.3|107848.3|107899|107849|107893.4|107843.4|33
1723037200000|2024-08-07 13:26:40|107898.9|107848.9|107883.6|107833.6|107899.1|107849.1|107883.4|107833.4|39
1723037210000|2024-08-07 13:26:50|107881.4|107831.4|107896|107846|107896|107846|107881.4|107831.4|23
1723037220000|2024-08-07 13:27:00|107896.1|107846.1|107892.4|107842.4|107896.4|107846.4|107891.2|107841.2|33
1723037230000|2024-08-07 13:27:10|107893|107843|107899.3|107849.3|107899.7|107849.7|107890.2|107840.2|27
1723037240000|2024-08-07 13:27:20|107900.2|107850.2|107909|107859|107909|107859|107898.5|107848.5|31
1723037250000|2024-08-07 13:27:30|107909.2|107859.2|107906.3|107856.3|107912.3|107862.3|107906.3|107856.3|37
1723037260000|2024-08-07 13:27:40|107906.2|107856.2|107894.9|107844.9|107907|107857|107891.3|107841.3|41
1723037270000|2024-08-07 13:27:50|107894.6|107844.6|107899.9|107849.9|107900|107850|107894|107844|26
1723037280000|2024-08-07 13:28:00|107900|107850|107881.7|107831.7|107900|107850|107879.5|107829.5|51
1723037290000|2024-08-07 13:28:10|107881|107831|107876.1|107826.1|107881|107831|107875.7|107825.7|38
1723037300000|2024-08-07 13:28:20|107877.4|107827.4|107878.1|107828.1|107881.3|107831.3|107877.4|107827.4|35
1723037310000|2024-08-07 13:28:30|107878.2|107828.2|107884.9|107834.9|107887.5|107837.5|107875.3|107825.3|32
1723037320000|2024-08-07 13:28:40|107884.8|107834.8|107884.8|107834.8|107888.7|107838.7|107883.6|107833.6|39
1723037330000|2024-08-07 13:28:50|107884.4|107834.4|107879.3|107829.3|107884.4|107834.4|107878.9|107828.9|43
1723037340000|2024-08-07 13:29:00|107878.9|107828.9|107879.8|107829.8|107879.8|107829.8|107874.9|107824.9|30
1723037350000|2024-08-07 13:29:10|107878.1|107828.1|107877.7|107827.7|107885.3|107835.3|107877.1|107827.1|44
1723037360000|2024-08-07 13:29:20|107877.5|107827.5|107877.5|107827.5|107879.8|107829.8|107877.1|107827.1|25
1723037370000|2024-08-07 13:29:30|107877.8|107827.8|107879.3|107829.3|107879.4|107829.4|107876.6|107826.6|28
1723037380000|2024-08-07 13:29:40|107879.4|107829.4|107884.9|107834.9|107889.6|107839.6|107879.1|107829.1|46
1723037390000|2024-08-07 13:29:50|107884.8|107834.8|107881.3|107831.3|107884.8|107834.8|107878.3|107828.3|32
1723037400000|2024-08-07 13:30:00|107880.9|107830.9|107881.8|107831.8|107890|107840|107878.7|107828.7|52
1723037410000|2024-08-07 13:30:10|107881.3|107831.3|107896.5|107846.5|107898.6|107848.6|107881.3|107831.3|58
1723037420000|2024-08-07 13:30:20|107896.3|107846.3|107901.4|107851.4|107910.3|107860.3|107896.3|107846.3|65
1723037430000|2024-08-07 13:30:30|107900.2|107850.2|107901.8|107851.8|107906.4|107856.4|107900.2|107850.2|40
1723037440000|2024-08-07 13:30:40|107901.7|107851.7|107901.5|107851.5|107906.5|107856.5|107900.4|107850.4|48
1723037450000|2024-08-07 13:30:50|107903.9|107853.9|107878.7|107828.7|107904.7|107854.7|107878|107828|47
1723037460000|2024-08-07 13:31:00|107878.5|107828.5|107883.5|107833.5|107889|107839|107878.5|107828.5|54
1723037470000|2024-08-07 13:31:10|107881.6|107831.6|107881.2|107831.2|107881.6|107831.6|107873.3|107823.3|53
1723037480000|2024-08-07 13:31:20|107881.1|107831.1|107877.8|107827.8|107882.1|107832.1|107877.7|107827.7|45
1723037490000|2024-08-07 13:31:30|107878|107828|107871.2|107821.2|107878.2|107828.2|107865.4|107815.4|54
1723037500000|2024-08-07 13:31:40|107870.9|107820.9|107851.9|107801.9|107872.5|107822.5|107849.7|107799.7|56
1723037510000|2024-08-07 13:31:50|107853|107803|107867.6|107817.6|107870.9|107820.9|107851.2|107801.2|51
1723037520000|2024-08-07 13:32:00|107868.2|107818.2|107851.2|107801.2|107869.9|107819.9|107851.1|107801.1|59
1723037530000|2024-08-07 13:32:10|107851.5|107801.5|107838.8|107788.8|107851.5|107801.5|107837.4|107787.4|57
1723037540000|2024-08-07 13:32:20|107838.3|107788.3|107840.8|107790.8|107842.3|107792.3|107837.1|107787.1|37
1723037550000|2024-08-07 13:32:30|107840.2|107790.2|107842|107792|107845|107795|107838.6|107788.6|44
1723037560000|2024-08-07 13:32:40|107842.5|107792.5|107851.1|107801.1|107851.4|107801.4|107840.8|107790.8|53
1723037570000|2024-08-07 13:32:50|107851.3|107801.3|107852.5|107802.5|107856.9|107806.9|107850|107800|52
1723037580000|2024-08-07 13:33:00|107852.1|107802.1|107845.6|107795.6|107855.1|107805.1|107845.2|107795.2|44
1723037590000|2024-08-07 13:33:10|107845.9|107795.9|107838.5|107788.5|107846.5|107796.5|107837.4|107787.4|63
1723037600000|2024-08-07 13:33:20|107839.2|107789.2|107840.2|107790.2|107842.6|107792.6|107836.4|107786.4|52
1723037610000|2024-08-07 13:33:30|107840.7|107790.7|107841.1|107791.1|107845.1|107795.1|107839.7|107789.7|37
1723037620000|2024-08-07 13:33:40|107841|107791|107834|107784|107841.1|107791.1|107826|107776|52
1723037630000|2024-08-07 13:33:50|107833.4|107783.4|107837|107787|107837.8|107787.8|107833.1|107783.1|52
1723037640000|2024-08-07 13:34:00|107836.9|107786.9|107852.6|107802.6|107853.4|107803.4|107836|107786|52
1723037650000|2024-08-07 13:34:10|107852.7|107802.7|107858.3|107808.3|107866.6|107816.6|107852.7|107802.7|70
1723037660000|2024-08-07 13:34:20|107858.2|107808.2|107855.9|107805.9|107858.2|107808.2|107848|107798|46
1723037670000|2024-08-07 13:34:30|107856|107806|107858.3|107808.3|107859.2|107809.2|107855.6|107805.6|40
1723037680000|2024-08-07 13:34:40|107859.6|107809.6|107857.7|107807.7|107865.2|107815.2|107857.3|107807.3|34
1723037690000|2024-08-07 13:34:50|107857.6|107807.6|107854.9|107804.9|107859.8|107809.8|107853.1|107803.1|44
1723037700000|2024-08-07 13:35:00|107855.4|107805.4|107856.8|107806.8|107861|107811|107854.7|107804.7|49
1723037710000|2024-08-07 13:35:10|107856.5|107806.5|107866.6|107816.6|107870.6|107820.6|107856.5|107806.5|50
1723037720000|2024-08-07 13:35:20|107866.4|107816.4|107883.1|107833.1|107885.3|107835.3|107866.4|107816.4|48
1723037730000|2024-08-07 13:35:30|107881.8|107831.8|107878.7|107828.7|107883.1|107833.1|107874.6|107824.6|53
1723037740000|2024-08-07 13:35:40|107878.9|107828.9|107882.1|107857.1|107892.2|107859.4|107878.6|107828.6|40
1723037750000|2024-08-07 13:35:50|107881.8|107856.8|107931.5|107881.5|107933|107883|107881.5|107856.5|57
1723037760000|2024-08-07 13:36:00|107932.2|107882.2|107916.7|107866.7|107938.9|107888.9|107915.5|107865.5|43
1723037770000|2024-08-07 13:36:10|107917.7|107867.7|107926.7|107876.7|107931.3|107881.3|107916.9|107866.9|46
1723037780000|2024-08-07 13:36:20|107927.9|107877.9|107925.1|107875.1|107937|107887|107924|107874|52
1723037790000|2024-08-07 13:36:30|107925.2|107875.2|107909.2|107859.2|107925.8|107875.8|107907.1|107857.1|51
1723037800000|2024-08-07 13:36:40|107909.3|107859.3|107919.3|107869.3|107919.3|107869.3|107908.7|107858.7|44
1723037810000|2024-08-07 13:36:50|107920.5|107870.5|107916.4|107866.4|107921.1|107871.1|107916.4|107866.4|42
1723037820000|2024-08-07 13:37:00|107917.1|107867.1|107923.1|107873.1|107923.6|107873.6|107917|107867|34
1723037830000|2024-08-07 13:37:10|107922.4|107872.4|107896.9|107846.9|107922.4|107872.4|107895.6|107845.6|52
1723037840000|2024-08-07 13:37:20|107896.7|107846.7|107892|107842|107904.9|107854.9|107888.2|107838.2|58
1723037850000|2024-08-07 13:37:30|107891.4|107841.4|107894.4|107844.4|107896.4|107846.4|107889.2|107839.2|46
1723037860000|2024-08-07 13:37:40|107894.6|107844.6|107894.5|107844.5|107895.6|107845.6|107890.9|107840.9|50
1723037870000|2024-08-07 13:37:50|107894.6|107844.6|107892.4|107842.4|107904.2|107854.2|107884.7|107834.7|60
1723037880000|2024-08-07 13:38:00|107894.9|107844.9|107887.4|107837.4|107898|107848|107882.7|107832.7|62
1723037890000|2024-08-07 13:38:10|107886.5|107836.5|107888.4|107838.4|107891.9|107841.9|107885.5|107835.5|64
1723037900000|2024-08-07 13:38:20|107888.2|107838.2|107888.8|107838.8|107889.3|107839.3|107883.2|107833.2|45
1723037910000|2024-08-07 13:38:30|107890.1|107840.1|107890.8|107840.8|107890.8|107840.8|107886.2|107836.2|41
1723037920000|2024-08-07 13:38:40|107889.1|107839.1|107892.3|107842.3|107892.7|107842.7|107884.9|107834.9|50
1723037930000|2024-08-07 13:38:50|107891.4|107841.4|107895.3|107845.3|107902.2|107852.2|107891.3|107841.3|54
1723037940000|2024-08-07 13:39:00|107895.5|107845.5|107888.9|107838.9|107897.8|107847.8|107888.2|107838.2|37
1723037950000|2024-08-07 13:39:10|107889.3|107839.3|107893.8|107843.8|107902.8|107852.8|107888.5|107838.5|55
1723037960000|2024-08-07 13:39:20|107893.9|107843.9|107885.4|107835.4|107894.3|107844.3|107885.4|107835.4|39
1723037970000|2024-08-07 13:39:30|107885.2|107835.2|107889.3|107839.3|107891|107841|107885.2|107835.2|35
1723037980000|2024-08-07 13:39:40|107889.4|107839.4|107898.9|107848.9|107898.9|107848.9|107889.1|107839.1|35
1723037990000|2024-08-07 13:39:50|107898.7|107848.7|107914.7|107864.7|107915.1|107865.1|107898.2|107848.2|54
1723038000000|2024-08-07 13:40:00|107914.8|107864.8|107912.4|107862.4|107928.3|107878.3|107910.8|107860.8|52
1723038010000|2024-08-07 13:40:10|107912.5|107862.5|107921.3|107871.3|107922.3|107872.3|107912.2|107862.2|46
1723038020000|2024-08-07 13:40:20|107920.8|107870.8|107924.7|107874.7|107929.4|107879.4|107920.2|107870.2|38
1723038030000|2024-08-07 13:40:30|107924.5|107874.5|107934.9|107884.9|107935|107885|107915|107865|52
1723038040000|2024-08-07 13:40:40|107935.1|107885.1|107970.3|107920.3|107976.6|107926.6|107932.1|107882.1|38
1723038050000|2024-08-07 13:40:50|107970.5|107920.5|107951.1|107901.1|107978.6|107928.6|107949.1|107899.1|52
1723038060000|2024-08-07 13:41:00|107951.2|107901.2|107962.8|107912.8|107963.5|107913.5|107949.6|107899.6|53
1723038070000|2024-08-07 13:41:10|107962.5|107912.5|107968.5|107918.5|107968.5|107918.5|107954.8|107904.8|54
1723038080000|2024-08-07 13:41:20|107968.1|107918.1|107958.3|107908.3|107969.9|107919.9|107957.4|107907.4|43
1723038090000|2024-08-07 13:41:30|107959|107909|107968.9|107918.9|107969.6|107919.6|107957.2|107907.2|42
1723038100000|2024-08-07 13:41:40|107968.6|107918.6|107963.1|107913.1|107968.6|107918.6|107960.9|107910.9|43
1723038110000|2024-08-07 13:41:50|107963.3|107913.3|107971.2|107921.2|107978.1|107928.1|107963.1|107913.1|41
1723038120000|2024-08-07 13:42:00|107971.4|107921.4|107975.8|107925.8|107976.7|107926.7|107970.4|107920.4|54
1723038130000|2024-08-07 13:42:10|107975.7|107925.7|107974|107924|107980.3|107930.3|107973.5|107923.5|39
1723038140000|2024-08-07 13:42:20|107974.7|107924.7|107981.2|107931.2|107981.5|107931.5|107974.5|107924.5|35
1723038150000|2024-08-07 13:42:30|107981.5|107931.5|107995|107945|107997.7|107947.7|107981.5|107931.5|48
1723038160000|2024-08-07 13:42:40|107992.1|107942.1|107978|107928|107992.1|107942.1|107973.3|107923.3|41
1723038170000|2024-08-07 13:42:50|107978.1|107928.1|107979.8|107929.8|107980|107930|107977.6|107927.6|21
1723038180000|2024-08-07 13:43:00|107979.7|107929.7|107980.2|107930.2|107988.4|107938.4|107979.6|107929.6|43
1723038190000|2024-08-07 13:43:10|107980.1|107930.1|107972.3|107922.3|107980.1|107930.1|107972.3|107922.3|41
1723038200000|2024-08-07 13:43:20|107967.9|107917.9|107959|107909|107968.1|107918.1|107959|107909|52
1723038210000|2024-08-07 13:43:30|107959.1|107909.1|107960.9|107910.9|107961|107911|107957.7|107907.7|36
1723038220000|2024-08-07 13:43:40|107960.6|107910.6|107961.1|107911.1|107962|107912|107956|107906|50
1723038230000|2024-08-07 13:43:50|107961|107911|107939|107889|107961|107911|107938.6|107888.6|46
1723038240000|2024-08-07 13:44:00|107939.3|107889.3|107928.1|107878.1|107939.6|107889.6|107927.8|107877.8|44
1723038250000|2024-08-07 13:44:10|107927.2|107877.2|107927.7|107877.7|107928.4|107878.4|107919.2|107869.2|47
1723038260000|2024-08-07 13:44:20|107927.3|107877.3|107927.1|107877.1|107931.8|107881.8|107925.4|107875.4|45
1723038270000|2024-08-07 13:44:30|107927.2|107877.2|107924.4|107874.4|107927.3|107877.3|107919.7|107869.7|45
1723038280000|2024-08-07 13:44:40|107924.8|107874.8|107925.5|107875.5|107932.4|107882.4|107924.8|107874.8|51
1723038290000|2024-08-07 13:44:50|107927.1|107877.1|107936|107886|107936.7|107886.7|107927|107877|19
1723038300000|2024-08-07 13:45:00|107935.9|107885.9|107953|107903|107953|107903|107935.1|107885.1|47
1723038310000|2024-08-07 13:45:10|107953.3|107903.3|107963.5|107913.5|107970.8|107920.8|107943.9|107893.9|63
1723038320000|2024-08-07 13:45:20|107964.1|107914.1|107967|107917|107971.2|107921.2|107959|107909|53
1723038330000|2024-08-07 13:45:30|107966.9|107916.9|107951.2|107901.2|107966.9|107916.9|107951.2|107901.2|60
1723038340000|2024-08-07 13:45:40|107951.9|107901.9|107942.8|107892.8|107954.8|107904.8|107942.1|107892.1|56
1723038350000|2024-08-07 13:45:50|107942.7|107892.7|107941.7|107891.7|107942.7|107892.7|107930.9|107880.9|66
1723038360000|2024-08-07 13:46:00|107943.3|107893.3|107955.5|107905.5|107959.9|107909.9|107943.1|107893.1|53
1723038370000|2024-08-07 13:46:10|107955.9|107905.9|107982.4|107932.4|107985.7|107935.7|107955.6|107905.6|58
1723038380000|2024-08-07 13:46:20|107982.1|107932.1|107967.3|107917.3|107982.1|107932.1|107964.3|107914.3|62
1723038390000|2024-08-07 13:46:30|107966.7|107916.7|108001.3|107951.3|108001.3|107951.3|107966.7|107916.7|54
1723038400000|2024-08-07 13:46:40|108001.4|107951.4|107993.6|107943.6|108008.3|107958.3|107993.1|107943.1|38
1723038410000|2024-08-07 13:46:50|107992.9|107942.9|108003|107953|108003.5|107953.5|107991|107941|48
1723038420000|2024-08-07 13:47:00|108002.7|107952.7|107998.1|107948.1|108004.4|107954.4|107992.1|107942.1|45
1723038430000|2024-08-07 13:47:10|107998|107948|107996.2|107946.2|107998.3|107948.3|107995.6|107945.6|25
1723038440000|2024-08-07 13:47:20|107997.1|107947.1|108013|107963|108020.6|107970.6|107997.1|107947.1|57
1723038450000|2024-08-07 13:47:30|108013.2|107963.2|107997.7|107947.7|108013.8|107963.8|107997.7|107947.7|65
1723038460000|2024-08-07 13:47:40|107996.6|107946.6|108001.3|107951.3|108004.4|107954.4|107996.6|107946.6|47
1723038470000|2024-08-07 13:47:50|108002.1|107952.1|108024|107974|108029.7|107979.7|108002.1|107952.1|63
1723038480000|2024-08-07 13:48:00|108022.5|107972.5|108032.8|107982.8|108034.1|107984.1|108019.4|107969.4|59
1723038490000|2024-08-07 13:48:10|108032.4|107982.4|108051.7|108001.7|108051.7|108001.7|108032.2|107982.2|57
1723038500000|2024-08-07 13:48:20|108051.6|108001.6|108049.7|107999.7|108052.2|108002.2|108046.4|107996.4|60
1723038510000|2024-08-07 13:48:30|108049.6|107999.6|108031.9|107981.9|108049.6|107999.6|108023.4|107973.4|52
1723038520000|2024-08-07 13:48:40|108032|107982|108033.7|107983.7|108033.7|107983.7|108030.8|107980.8|38
1723038530000|2024-08-07 13:48:50|108033.8|107983.8|108038.3|107988.3|108046.9|107996.9|108031|107981|47
1723038540000|2024-08-07 13:49:00|108038|107988|108043.7|107993.7|108044.7|107994.7|108037.5|107987.5|43
1723038550000|2024-08-07 13:49:10|108042.6|107992.6|108033.7|107983.7|108043.1|107993.1|108032.9|107982.9|42
1723038560000|2024-08-07 13:49:20|108033.9|107983.9|108042.5|107992.5|108042.9|107992.9|108033.2|107983.2|45
1723038570000|2024-08-07 13:49:30|108042.6|107992.6|108041.5|107991.5|108044.9|107994.9|108040.6|107990.6|44
1723038580000|2024-08-07 13:49:40|108041.7|107991.7|108061|108011|108062.2|108012.2|108041.3|107991.3|58
1723038590000|2024-08-07 13:49:50|108061.2|108011.2|108052.1|108002.1|108062.4|108012.4|108044.8|107994.8|46
1723038600000|2024-08-07 13:50:00|108051.6|108001.6|108050.8|108000.8|108053.9|108003.9|108047.4|107997.4|43
1723038610000|2024-08-07 13:50:10|108050.9|108000.9|108060.9|108010.9|108066.6|108016.6|108050.8|108000.8|48
1723038620000|2024-08-07 13:50:20|108060.5|108010.5|108058.8|108008.8|108063|108013|108057.9|108007.9|45
1723038630000|2024-08-07 13:50:30|108058.6|108008.6|108040.9|107990.9|108058.6|108008.6|108040.8|107990.8|51
1723038640000|2024-08-07 13:50:40|108044.9|107994.9|108047.8|107997.8|108051.9|108001.9|108044.9|107994.9|44
1723038650000|2024-08-07 13:50:50|108047.7|107997.7|108065.7|108015.7|108070.3|108020.3|108047|107997|46
1723038660000|2024-08-07 13:51:00|108066.2|108016.2|108083.4|108033.4|108088.4|108038.4|108063|108013|65
1723038670000|2024-08-07 13:51:10|108083.5|108033.5|108092.8|108042.8|108093|108043|108081.5|108031.5|45
1723038680000|2024-08-07 13:51:20|108097.6|108047.6|108086.3|108036.3|108102.9|108052.9|108086.3|108036.3|54
1723038690000|2024-08-07 13:51:30|108086.5|108036.5|108096.6|108046.6|108096.6|108046.6|108086|108036|55
1723038700000|2024-08-07 13:51:40|108096.1|108046.1|108087.7|108037.7|108096.3|108046.3|108086.1|108036.1|56
1723038710000|2024-08-07 13:51:50|108087.8|108037.8|108092|108042|108092.6|108042.6|108084.5|108034.5|60
1723038720000|2024-08-07 13:52:00|108091.9|108041.9|108053.3|108003.3|108092.1|108042.1|108052.4|108002.4|62
1723038730000|2024-08-07 13:52:10|108053.1|108003.1|108048.9|107998.9|108060.3|108010.3|108048.9|107998.9|46
1723038740000|2024-08-07 13:52:20|108048.8|107998.8|108024.5|107974.5|108049.6|107999.6|108023|107973|56
1723038750000|2024-08-07 13:52:30|108025.2|107975.2|108020.8|107970.8|108025.4|107975.4|108017.8|107967.8|58
1723038760000|2024-08-07 13:52:40|108020.9|107970.9|108023.6|107973.6|108024.7|107974.7|108017.1|107967.1|41
1723038770000|2024-08-07 13:52:50|108022.2|107972.2|108026.1|107976.1|108029.1|107979.1|108022.2|107972.2|49
1723038780000|2024-08-07 13:53:00|108025.1|107975.1|108042.2|107992.2|108045.9|107995.9|108021.5|107971.5|50
1723038790000|2024-08-07 13:53:10|108042.3|107992.3|108053|108003|108057.2|108007.2|108037.3|107987.3|66
1723038800000|2024-08-07 13:53:20|108052.7|108002.7|108070.7|108020.7|108070.7|108020.7|108052.7|108002.7|52
1723038810000|2024-08-07 13:53:30|108069.6|108019.6|108051.6|108001.6|108069.6|108019.6|108045.9|107995.9|57
1723038820000|2024-08-07 13:53:40|108052|108002|108041.9|107991.9|108052|108002|108041.6|107991.6|50
1723038830000|2024-08-07 13:53:50|108041.6|107991.6|108025.7|107975.7|108041.6|107991.6|108020.1|107970.1|48
1723038840000|2024-08-07 13:54:00|108027.5|107977.5|108023.2|107973.2|108029.1|107979.1|108022.5|107972.5|64
1723038850000|2024-08-07 13:54:10|108024.3|107974.3|108019|107969|108025.4|107975.4|108017|107967|59
1723038860000|2024-08-07 13:54:20|108019.2|107969.2|107974.4|107924.4|108019.2|107969.2|107974.4|107924.4|68
1723038870000|2024-08-07 13:54:30|107974.9|107924.9|107988.7|107938.7|107988.7|107938.7|107962.7|107912.7|57
1723038880000|2024-08-07 13:54:40|107992|107942|107987.2|107937.2|107995.8|107945.8|107986|107936|59
1723038890000|2024-08-07 13:54:50|107987.1|107937.1|107975.3|107925.3|107988.6|107938.6|107975.3|107925.3|60
1723038900000|2024-08-07 13:55:00|107971.3|107921.3|107955.3|107905.3|107971.9|107921.9|107950.1|107900.1|62
1723038910000|2024-08-07 13:55:10|107956|107906|107951.2|107901.2|107956|107906|107948|107898|53
1723038920000|2024-08-07 13:55:20|107951.5|107901.5|107962.6|107912.6|107965.5|107915.5|107936.4|107886.4|52
1723038930000|2024-08-07 13:55:30|107963.9|107913.9|107965.4|107915.4|107970.8|107920.8|107960.3|107910.3|51
1723038940000|2024-08-07 13:55:40|107966.3|107916.3|107965.7|107915.7|107971.5|107921.5|107964.2|107914.2|57
1723038950000|2024-08-07 13:55:50|107965.6|107915.6|107960.7|107910.7|107965.7|107915.7|107955.2|107905.2|51
1723038960000|2024-08-07 13:56:00|107963.1|107913.1|107940.3|107890.3|107964.8|107914.8|107937.3|107887.3|66
1723038970000|2024-08-07 13:56:10|107941.5|107891.5|107953.8|107903.8|107954.2|107904.2|107941.5|107891.5|46
1723038980000|2024-08-07 13:56:20|107953.5|107903.5|107943.4|107893.4|107953.5|107903.5|107935.8|107885.8|55
1723038990000|2024-08-07 13:56:30|107942.9|107892.9|107939.2|107889.2|107947.6|107897.6|107939.1|107889.1|45
1723039000000|2024-08-07 13:56:40|107939.1|107889.1|107936.9|107886.9|107942.9|107892.9|107936.7|107886.7|45
1723039010000|2024-08-07 13:56:50|107937|107887|107913.3|107863.3|107938.2|107888.2|107912.7|107862.7|61
1723039020000|2024-08-07 13:57:00|107912.9|107862.9|107907.1|107857.1|107912.9|107862.9|107905.8|107855.8|58
1723039030000|2024-08-07 13:57:10|107906.8|107856.8|107906.7|107856.7|107907.1|107857.1|107905.9|107855.9|20
1723039040000|2024-08-07 13:57:20|107907.1|107857.1|107907|107857|107912.1|107862.1|107904.9|107854.9|61
1723039050000|2024-08-07 13:57:30|107908.1|107858.1|107918|107868|107918.5|107868.5|107907.6|107857.6|40
1723039060000|2024-08-07 13:57:40|107918.4|107868.4|107925.6|107875.6|107929.4|107879.4|107914.6|107864.6|59
1723039070000|2024-08-07 13:57:50|107925.5|107875.5|107929.1|107879.1|107929.1|107879.1|107923.6|107873.6|52
1723039080000|2024-08-07 13:58:00|107930.5|107880.5|107959.1|107909.1|107959.5|107909.5|107930.5|107880.5|44
1723039090000|2024-08-07 13:58:10|107958.7|107908.7|107960.7|107910.7|107961.6|107911.6|107957.4|107907.4|28
1723039100000|2024-08-07 13:58:20|107959.8|107909.8|107960.3|107910.3|107961.6|107911.6|107954.9|107904.9|52
1723039110000|2024-08-07 13:58:30|107959.7|107909.7|107961.5|107911.5|107963.9|107913.9|107957.2|107907.2|68
1723039120000|2024-08-07 13:58:40|107963.4|107913.4|107986.1|107936.1|107990.2|107940.2|107963.4|107913.4|63
1723039130000|2024-08-07 13:58:50|107986.7|107936.7|107981.6|107931.6|107987.8|107937.8|107980.2|107930.2|56
1723039140000|2024-08-07 13:59:00|107980.7|107930.7|107983.1|107933.1|107984.4|107934.4|107978.4|107928.4|48
1723039150000|2024-08-07 13:59:10|107982.8|107932.8|107982.5|107932.5|107987.4|107937.4|107980|107930|56
1723039160000|2024-08-07 13:59:20|107981.3|107931.3|107983.8|107933.8|107984.6|107934.6|107977.3|107927.3|40
1723039170000|2024-08-07 13:59:30|107983.9|107933.9|107980.2|107930.2|107984.1|107934.1|107976.4|107926.4|44
1723039180000|2024-08-07 13:59:40|107980.5|107930.5|107984|107934|107985.8|107935.8|107980.5|107930.5|44
1723039190000|2024-08-07 13:59:50|107983.8|107933.8|107980.9|107930.9|107984.1|107934.1|107975.6|107925.6|62
1723039200000|2024-08-07 14:00:00|107985.5|107935.5|107976.5|107926.5|107985.5|107935.5|107970.4|107920.4|62
1723039210000|2024-08-07 14:00:10|107977|107927|107976.4|107926.4|107978.7|107928.7|107972|107922|41
1723039220000|2024-08-07 14:00:20|107976.1|107926.1|107983.2|107933.2|107983.2|107933.2|107974.6|107924.6|33
1723039230000|2024-08-07 14:00:30|107981.5|107931.5|108003.1|107953.1|108007.1|107957.1|107981.5|107931.5|53
1723039240000|2024-08-07 14:00:40|108002.8|107952.8|108008.8|107958.8|108009.6|107959.6|108001.3|107951.3|37
1723039250000|2024-08-07 14:00:50|108009|107959|108010.6|107960.6|108014.5|107964.5|108005.2|107955.2|45
1723039260000|2024-08-07 14:01:00|108011.2|107961.2|107990.4|107940.4|108011.2|107961.2|107973.9|107923.9|47
1723039270000|2024-08-07 14:01:10|107990.1|107940.1|107992.6|107942.6|107998.2|107948.2|107990.1|107940.1|36
1723039280000|2024-08-07 14:01:20|107995|107945|107989.4|107939.4|107996|107946|107989.2|107939.2|37
1723039290000|2024-08-07 14:01:30|107990.9|107940.9|107989|107939|107995.2|107945.2|107987.7|107937.7|42
1723039300000|2024-08-07 14:01:40|107990.9|107940.9|107986.1|107936.1|107991|107941|107981.5|107931.5|48
1723039310000|2024-08-07 14:01:50|107985|107935|108007.4|107957.4|108007.4|107957.4|107978.9|107928.9|39
1723039320000|2024-08-07 14:02:00|108007.2|107957.2|108017|107967|108023.3|107973.3|108001.8|107951.8|62
1723039330000|2024-08-07 14:02:10|108016.8|107966.8|108007.2|107957.2|108027.4|107977.4|107999.8|107949.8|57
1723039340000|2024-08-07 14:02:20|108007|107957|108013.6|107963.6|108015.1|107965.1|108005.3|107955.3|63
1723039350000|2024-08-07 14:02:30|108013.3|107963.3|108002.2|107952.2|108013.3|107963.3|107999.1|107949.1|45
1723039360000|2024-08-07 14:02:40|108002.3|107952.3|107998.6|107948.6|108002.3|107952.3|107998.6|107948.6|25
1723039370000|2024-08-07 14:02:50|107998.7|107948.7|108011.2|107961.2|108014.3|107964.3|107997|107947|47
1723039380000|2024-08-07 14:03:00|108011|107961|108027.2|107977.2|108032.1|107982.1|108011|107961|43
1723039390000|2024-08-07 14:03:10|108026.1|107976.1|108029.8|107979.8|108029.8|107979.8|108018.7|107968.7|51
1723039400000|2024-08-07 14:03:20|108029.9|107979.9|108032.2|107982.2|108034.3|107984.3|108029.1|107979.1|39
1723039410000|2024-08-07 14:03:30|108031.1|107981.1|108037.6|107987.6|108039|107989|108030|107980|56
1723039420000|2024-08-07 14:03:40|108037.8|107987.8|108036|107986|108037.8|107987.8|108032.7|107982.7|41
1723039430000|2024-08-07 14:03:50|108035.9|107985.9|108032.8|107982.8|108038.8|107988.8|108032|107982|38
1723039440000|2024-08-07 14:04:00|108033.1|107983.1|108020|107970|108035.9|107985.9|108019.2|107969.2|44
1723039450000|2024-08-07 14:04:10|108019.7|107969.7|108032.5|107982.5|108034.2|107984.2|108019.5|107969.5|45
1723039460000|2024-08-07 14:04:20|108032.6|107982.6|108035.5|107985.5|108037.8|107987.8|108031.5|107981.5|52
1723039470000|2024-08-07 14:04:30|108035.7|107985.7|108047.6|107997.6|108047.6|107997.6|108034.1|107984.1|50
1723039480000|2024-08-07 14:04:40|108051.4|108001.4|108081.6|108031.6|108092.2|108042.2|108048.8|107998.8|70
1723039490000|2024-08-07 14:04:50|108080.6|108030.6|108073.9|108023.9|108080.6|108030.6|108069.2|108019.2|58
1723039500000|2024-08-07 14:05:00|108074|108024|108082.6|108032.6|108090.5|108040.5|108073.6|108023.6|61
1723039510000|2024-08-07 14:05:10|108082.4|108032.4|108060.4|108010.4|108082.4|108032.4|108038.3|107988.3|68
1723039520000|2024-08-07 14:05:20|108062.6|108012.6|108063.8|108013.8|108063.8|108013.8|108056.4|108006.4|64
1723039530000|2024-08-07 14:05:30|108064.6|108014.6|108062|108012|108074.5|108024.5|108059.2|108009.2|55
1723039540000|2024-08-07 14:05:40|108062.4|108012.4|108062.3|108012.3|108063.5|108013.5|108058|108008|49
1723039550000|2024-08-07 14:05:50|108062.5|108012.5|108063.4|108013.4|108063.9|108013.9|108061.5|108011.5|25
1723039560000|2024-08-07 14:06:00|108063.3|108013.3|108054.8|108004.8|108064.6|108014.6|108054.8|108004.8|47
1723039570000|2024-08-07 14:06:10|108052|108002|108032.9|107982.9|108052.8|108002.8|108026.6|107976.6|61
1723039580000|2024-08-07 14:06:20|108032.7|107982.7|108032.6|107982.6|108034.2|107984.2|108029.5|107979.5|51
1723039590000|2024-08-07 14:06:30|108033.2|107983.2|108023.7|107973.7|108033.7|107983.7|108013|107963|49
1723039600000|2024-08-07 14:06:40|108023.6|107973.6|108039.4|107989.4|108039.8|107989.8|108023.2|107973.2|37
1723039610000|2024-08-07 14:06:50|108039.3|107989.3|108069.9|108019.9|108069.9|108019.9|108038.6|107988.6|64
1723039620000|2024-08-07 14:07:00|108069.7|108019.7|108067.6|108017.6|108069.7|108019.7|108050.9|108000.9|60
1723039630000|2024-08-07 14:07:10|108067.5|108017.5|108065.2|108015.2|108073.2|108023.2|108064.2|108014.2|54
1723039640000|2024-08-07 14:07:20|108064.1|108014.1|108061.1|108011.1|108071.6|108021.6|108059|108009|62
1723039650000|2024-08-07 14:07:30|108060.9|108010.9|108065.5|108015.5|108072.5|108022.5|108060.5|108010.5|49
1723039660000|2024-08-07 14:07:40|108065.6|108015.6|108067.7|108017.7|108070|108020|108064.3|108014.3|40
1723039670000|2024-08-07 14:07:50|108068.2|108018.2|108071.4|108021.4|108071.8|108021.8|108066.1|108016.1|45
1723039680000|2024-08-07 14:08:00|108071.7|108021.7|108062.6|108012.6|108071.8|108021.8|108060.5|108010.5|51
1723039690000|2024-08-07 14:08:10|108063.1|108013.1|108081.7|108031.7|108082.2|108032.2|108062.6|108012.6|50
1723039700000|2024-08-07 14:08:20|108081.9|108031.9|108078.2|108028.2|108082.3|108032.3|108078.2|108028.2|39
1723039710000|2024-08-07 14:08:30|108078.7|108028.7|108050.3|108000.3|108078.9|108028.9|108047.1|107997.1|57
1723039720000|2024-08-07 14:08:40|108050.5|108000.5|108050.8|108000.8|108052.4|108002.4|108040.4|107990.4|58
1723039730000|2024-08-07 14:08:50|108052.6|108002.6|108034.5|107984.5|108052.6|108002.6|108027.5|107977.5|62
1723039740000|2024-08-07 14:09:00|108031|107981|108028.4|107978.4|108038.3|107988.3|108015.3|107965.3|70
1723039750000|2024-08-07 14:09:10|108028.8|107978.8|108015.3|107965.3|108028.8|107978.8|108005.8|107955.8|60
1723039760000|2024-08-07 14:09:20|108015.1|107965.1|108010.3|107960.3|108020.9|107970.9|108008.6|107958.6|49
1723039770000|2024-08-07 14:09:30|108011|107961|107992.3|107942.3|108011|107961|107990|107940|57
1723039780000|2024-08-07 14:09:40|107992|107942|107994.8|107944.8|107995.8|107945.8|107986.4|107936.4|56
1723039790000|2024-08-07 14:09:50|107994.6|107944.6|107992.9|107942.9|107999.4|107949.4|107986.5|107936.5|49
1723039800000|2024-08-07 14:10:00|107993.1|107943.1|107994|107944|107996.4|107946.4|107981.3|107931.3|49
1723039810000|2024-08-07 14:10:10|107994.3|107944.3|107995.1|107945.1|107996.3|107946.3|107987.9|107937.9|52
1723039820000|2024-08-07 14:10:20|107994.9|107944.9|107988|107938|107995.4|107945.4|107988|107938|51
1723039830000|2024-08-07 14:10:30|107988.4|107938.4|108017.7|107967.7|108017.9|107967.9|107987.2|107937.2|58
1723039840000|2024-08-07 14:10:40|108017.4|107967.4|108020.3|107970.3|108032.1|107982.1|108017.4|107967.4|56
1723039850000|2024-08-07 14:10:50|108020.7|107970.7|108032.1|107982.1|108040.5|107990.5|108020.7|107970.7|58
1723039860000|2024-08-07 14:11:00|108034.8|107984.8|108049.9|107999.9|108051|108001|108033.6|107983.6|50
1723039870000|2024-08-07 14:11:10|108049.5|107999.5|108026.2|107976.2|108049.9|107999.9|108022.5|107972.5|54
1723039880000|2024-08-07 14:11:20|108027.2|107977.2|108038.9|107988.9|108041.2|107991.2|108027.2|107977.2|61
1723039890000|2024-08-07 14:11:30|108039.1|107989.1|108041.8|107991.8|108049.7|107999.7|108039.1|107989.1|52
1723039900000|2024-08-07 14:11:40|108044.2|107994.2|108052.3|108002.3|108052.3|108002.3|108035.3|107985.3|63
1723039910000|2024-08-07 14:11:50|108052|108002|108045|107995|108053.7|108003.7|108045|107995|61
1723039920000|2024-08-07 14:12:00|108045.4|107995.4|108046.5|107996.5|108052.6|108002.6|108041.6|107991.6|64
1723039930000|2024-08-07 14:12:10|108047.8|107997.8|108040.4|107990.4|108051.9|108001.9|108038.3|107988.3|58
1723039940000|2024-08-07 14:12:20|108040.9|107990.9|108044.7|107994.7|108044.7|107994.7|108038.4|107988.4|39
1723039950000|2024-08-07 14:12:30|108041.6|107991.6|108053.2|108003.2|108053.5|108003.5|108039.8|107989.8|49
1723039960000|2024-08-07 14:12:40|108053|108003|108054.5|108004.5|108056.4|108006.4|108048.3|107998.3|56
1723039970000|2024-08-07 14:12:50|108055.1|108005.1|108061.6|108011.6|108072|108022|108052.4|108002.4|58
1723039980000|2024-08-07 14:13:00|108065|108015|108080.2|108030.2|108080.3|108030.3|108065|108015|54
1723039990000|2024-08-07 14:13:10|108080.7|108030.7|108089.2|108039.2|108101.6|108051.6|108076.8|108026.8|61
1723040000000|2024-08-07 14:13:20|108088.6|108038.6|108079.5|108029.5|108088.6|108038.6|108075.1|108025.1|55
1723040010000|2024-08-07 14:13:30|108079.8|108029.8|108073.6|108023.6|108079.8|108029.8|108066.8|108016.8|48
1723040020000|2024-08-07 14:13:40|108075|108025|108042.4|107992.4|108076.3|108026.3|108042.3|107992.3|43
1723040030000|2024-08-07 14:13:50|108042.3|107992.3|108038.5|107988.5|108051.7|108001.7|108037.5|107987.5|56
1723040040000|2024-08-07 14:14:00|108038.1|107988.1|108037|107987|108043.1|107993.1|108037|107987|55
1723040050000|2024-08-07 14:14:10|108037.4|107987.4|108045.9|107995.9|108046.1|107996.1|108036|107986|39
1723040060000|2024-08-07 14:14:20|108046.1|107996.1|108046.8|107996.8|108054.7|108004.7|108045.7|107995.7|42
1723040070000|2024-08-07 14:14:30|108046.1|107996.1|108048.7|107998.7|108053.5|108003.5|108045.1|107995.1|47
1723040080000|2024-08-07 14:14:40|108049.1|107999.1|108047|107997|108053.3|108003.3|108046.5|107996.5|34
1723040090000|2024-08-07 14:14:50|108046.8|107996.8|108046.8|107996.8|108047.7|107997.7|108043.4|107993.4|39
1723040100000|2024-08-07 14:15:00|108047|107997|108040.7|107990.7|108052.5|108002.5|108040.7|107990.7|39
1723040110000|2024-08-07 14:15:10|108040|107990|108021.2|107971.2|108040.1|107990.1|108019.3|107969.3|53
1723040120000|2024-08-07 14:15:20|108019.5|107969.5|108021.1|107971.1|108025.5|107975.5|108019.5|107969.5|43
1723040130000|2024-08-07 14:15:30|108023.3|107973.3|108020.2|107970.2|108026|107976|108017.2|107967.2|54
1723040140000|2024-08-07 14:15:40|108020.1|107970.1|108028|107978|108029|107979|108019.4|107969.4|41
1723040150000|2024-08-07 14:15:50|108028.1|107978.1|108028.5|107978.5|108029.9|107979.9|108021.8|107971.8|37
1723040160000|2024-08-07 14:16:00|108027.9|107977.9|108042.7|107992.7|108046.8|107996.8|108027.9|107977.9|54
1723040170000|2024-08-07 14:16:10|108042.5|107992.5|108040.4|107990.4|108050|108000|108040.3|107990.3|48
1723040180000|2024-08-07 14:16:20|108040.6|107990.6|108049.2|107999.2|108049.7|107999.7|108039|107989|51
1723040190000|2024-08-07 14:16:30|108048.8|107998.8|108052.9|108002.9|108064.9|108014.9|108048.7|107998.7|48
1723040200000|2024-08-07 14:16:40|108052.8|108002.8|108039.8|107989.8|108053.9|108003.9|108035.6|107985.6|44
1723040210000|2024-08-07 14:16:50|108040.1|107990.1|108032.9|107982.9|108040.7|107990.7|108030.6|107980.6|57
1723040220000|2024-08-07 14:17:00|108032.8|107982.8|108042.3|107992.3|108044.8|107994.8|108031.7|107981.7|55
1723040230000|2024-08-07 14:17:10|108042|107992|108042.2|107992.2|108043.4|107993.4|108038.9|107988.9|33
1723040240000|2024-08-07 14:17:20|108041.9|107991.9|108038.4|107988.4|108045.1|107995.1|108036.5|107986.5|41
1723040250000|2024-08-07 14:17:30|108038.2|107988.2|108034.5|107984.5|108039.4|107989.4|108026.3|107976.3|39
1723040260000|2024-08-07 14:17:40|108035|107985|108044.6|107994.6|108046.6|107996.6|108034.6|107984.6|40
1723040270000|2024-08-07 14:17:50|108044.5|107994.5|108041.1|107991.1|108046|107996|108040.4|107990.4|48
1723040280000|2024-08-07 14:18:00|108040.9|107990.9|108032|107982|108040.9|107990.9|108031.5|107981.5|55
1723040290000|2024-08-07 14:18:10|108032.2|107982.2|108027.5|107977.5|108032.7|107982.7|108026.6|107976.6|53
1723040300000|2024-08-07 14:18:20|108027.4|107977.4|108042.7|107992.7|108051.9|108001.9|108027.1|107977.1|55
1723040310000|2024-08-07 14:18:30|108041.2|107991.2|108045.5|107995.5|108045.5|107995.5|108038.3|107988.3|61
1723040320000|2024-08-07 14:18:40|108044.5|107994.5|108044.1|107994.1|108044.9|107994.9|108040.4|107990.4|51
1723040330000|2024-08-07 14:18:50|108043.6|107993.6|108045.7|107995.7|108050.1|108000.1|108043.5|107993.5|57
1723040340000|2024-08-07 14:19:00|108045.5|107995.5|108047.3|107997.3|108049.7|107999.7|108040.7|107990.7|50
1723040350000|2024-08-07 14:19:10|108047.6|107997.6|108039.1|107989.1|108050.2|108000.2|108039.1|107989.1|40
1723040360000|2024-08-07 14:19:20|108039.5|107989.5|108044.2|107994.2|108045.4|107995.4|108037|107987|47
1723040370000|2024-08-07 14:19:30|108043.5|107993.5|108048.7|107998.7|108048.9|107998.9|108042.9|107992.9|36
1723040380000|2024-08-07 14:19:40|108049.8|107999.8|108068.8|108018.8|108072.5|108022.5|108049|107999|53
1723040390000|2024-08-07 14:19:50|108068.5|108018.5|108071.6|108021.6|108073.5|108023.5|108067.8|108017.8|30
1723040400000|2024-08-07 14:20:00|108071.9|108021.9|108077|108027|108083.3|108033.3|108071.9|108021.9|56
1723040410000|2024-08-07 14:20:10|108077.3|108027.3|108079.5|108029.5|108091|108041|108076.8|108026.8|60
1723040420000|2024-08-07 14:20:20|108079.6|108029.6|108087.5|108037.5|108090.2|108040.2|108077.6|108027.6|54
1723040430000|2024-08-07 14:20:30|108089.8|108039.8|108052.3|108002.3|108093.8|108043.8|108052.3|108002.3|57
1723040440000|2024-08-07 14:20:40|108049.6|107999.6|108029.5|107979.5|108049.8|107999.8|108027.9|107977.9|47
1723040450000|2024-08-07 14:20:50|108029.2|107979.2|108020.4|107970.4|108031|107981|108017.9|107967.9|43
1723040460000|2024-08-07 14:21:00|108020.6|107970.6|108024.4|107974.4|108024.4|107974.4|108016.1|107966.1|47
1723040470000|2024-08-07 14:21:10|108024.6|107974.6|108008.5|107958.5|108025.3|107975.3|108007.1|107957.1|54
1723040480000|2024-08-07 14:21:20|108008.3|107958.3|108007|107957|108011.4|107961.4|108005.1|107955.1|49
1723040490000|2024-08-07 14:21:30|108006.9|107956.9|107989.3|107939.3|108006.9|107956.9|107989.1|107939.1|43
1723040500000|2024-08-07 14:21:40|107989.7|107939.7|107983|107933|107989.7|107939.7|107980.4|107930.4|58
1723040510000|2024-08-07 14:21:50|107982.4|107932.4|107964.3|107914.3|107982.4|107932.4|107956|107906|62
1723040520000|2024-08-07 14:22:00|107963.6|107913.6|107965.9|107915.9|107966.2|107916.2|107956.6|107906.6|60
1723040530000|2024-08-07 14:22:10|107966.1|107916.1|107956.4|107906.4|107966.8|107916.8|107955.7|107905.7|60
1723040540000|2024-08-07 14:22:20|107956.3|107906.3|107929.1|107879.1|107956.3|107906.3|107929|107879|70
1723040550000|2024-08-07 14:22:30|107928.8|107878.8|107926.2|107876.2|107933.3|107883.3|107925.6|107875.6|66
1723040560000|2024-08-07 14:22:40|107925.8|107875.8|107929|107879|107936.5|107886.5|107925|107875|63
1723040570000|2024-08-07 14:22:50|107929.6|107879.6|107914.6|107864.6|107929.7|107879.7|107905.3|107855.3|53
1723040580000|2024-08-07 14:23:00|107914.3|107864.3|107933.5|107883.5|107933.5|107883.5|107913.6|107863.6|60
1723040590000|2024-08-07 14:23:10|107929.1|107879.1|107925.2|107875.2|107931.6|107881.6|107925.1|107875.1|52
1723040600000|2024-08-07 14:23:20|107925.4|107875.4|107920.3|107870.3|107925.5|107875.5|107915.5|107865.5|46
1723040610000|2024-08-07 14:23:30|107920.4|107870.4|107925.4|107875.4|107930.6|107880.6|107920.4|107870.4|42
1723040620000|2024-08-07 14:23:40|107925.7|107875.7|107920.9|107870.9|107926.5|107876.5|107920.9|107870.9|39
1723040630000|2024-08-07 14:23:50|107921.1|107871.1|107924.1|107874.1|107925.4|107875.4|107920.6|107870.6|55
1723040640000|2024-08-07 14:24:00|107923.6|107873.6|107926.3|107876.3|107929.6|107879.6|107923.3|107873.3|62
1723040650000|2024-08-07 14:24:10|107927.3|107877.3|107928.3|107878.3|107929.4|107879.4|107923.8|107873.8|42
1723040660000|2024-08-07 14:24:20|107928.4|107878.4|107937.7|107887.7|107937.8|107887.8|107928.4|107878.4|40
1723040670000|2024-08-07 14:24:30|107937.6|107887.6|107931.2|107881.2|107942.9|107892.9|107929.9|107879.9|50
1723040680000|2024-08-07 14:24:40|107931.3|107881.3|107959.9|107909.9|107960.3|107910.3|107931.3|107881.3|57
1723040690000|2024-08-07 14:24:50|107960.8|107910.8|107966.9|107916.9|107973.5|107923.5|107959.9|107909.9|49
1723040700000|2024-08-07 14:25:00|107967.5|107917.5|107973.6|107923.6|107978.8|107928.8|107967.5|107917.5|52
1723040710000|2024-08-07 14:25:10|107973.7|107923.7|107975|107925|107976.9|107926.9|107973.4|107923.4|42
1723040720000|2024-08-07 14:25:20|107977.4|107927.4|108018|107968|108019.2|107969.2|107977.4|107927.4|63
1723040730000|2024-08-07 14:25:30|108019.5|107969.5|108018.2|107968.2|108020.6|107970.6|108018.2|107968.2|43
1723040740000|2024-08-07 14:25:40|108018.8|107968.8|108003.8|107953.8|108025.9|107975.9|107992.6|107942.6|61
1723040750000|2024-08-07 14:25:50|108005.6|107955.6|108013.5|107963.5|108018|107968|108005.5|107955.5|60
1723040760000|2024-08-07 14:26:00|108013.8|107963.8|108012.8|107962.8|108014.2|107964.2|108009.8|107959.8|49
1723040770000|2024-08-07 14:26:10|108012.7|107962.7|108011.8|107961.8|108018.6|107968.6|108011.8|107961.8|48
1723040780000|2024-08-07 14:26:20|108009.8|107959.8|108001.9|107951.9|108010.6|107960.6|108001.6|107951.6|38
1723040790000|2024-08-07 14:26:30|107998.5|107948.5|108006|107956|108007.8|107957.8|107997.7|107947.7|33
1723040800000|2024-08-07 14:26:40|108005.6|107955.6|108020.1|107970.1|108021.7|107971.7|108004.3|107954.3|41
1723040810000|2024-08-07 14:26:50|108019.7|107969.7|108006.9|107956.9|108019.7|107969.7|108006.2|107956.2|28
1723040820000|2024-08-07 14:27:00|108006.8|107956.8|107997.1|107947.1|108006.8|107956.8|107986|107936|59
1723040830000|2024-08-07 14:27:10|107997|107947|107995.6|107945.6|108008.2|107958.2|107994.5|107944.5|43
1723040840000|2024-08-07 14:27:20|107995.3|107945.3|107981.3|107931.3|107996.9|107946.9|107980.7|107930.7|49
1723040850000|2024-08-07 14:27:30|107981.1|107931.1|107977.9|107927.9|107984.8|107934.8|107975.5|107925.5|50
1723040860000|2024-08-07 14:27:40|107973.4|107923.4|107971.8|107921.8|107976.2|107926.2|107964.3|107914.3|56
1723040870000|2024-08-07 14:27:50|107970.8|107920.8|107961.1|107911.1|107971.1|107921.1|107958.9|107908.9|55
1723040880000|2024-08-07 14:28:00|107960.9|107910.9|107960.6|107910.6|107961.3|107911.3|107955.8|107905.8|50
1723040890000|2024-08-07 14:28:10|107961.1|107911.1|107965.7|107915.7|107965.7|107915.7|107955.6|107905.6|44
1723040900000|2024-08-07 14:28:20|107966.4|107916.4|107937.2|107887.2|107966.6|107916.6|107937.2|107887.2|42
1723040910000|2024-08-07 14:28:30|107936.6|107886.6|107958.5|107908.5|107958.5|107908.5|107936.1|107886.1|53
1723040920000|2024-08-07 14:28:40|107958.9|107908.9|107952.7|107902.7|107960.2|107910.2|107952.7|107902.7|53
1723040930000|2024-08-07 14:28:50|107952.8|107902.8|107952.7|107902.7|107954.4|107904.4|107952.1|107902.1|34
1723040940000|2024-08-07 14:29:00|107952.9|107902.9|107933.5|107883.5|107953.4|107903.4|107933.5|107883.5|55
1723040950000|2024-08-07 14:29:10|107934.1|107884.1|107945.3|107895.3|107945.7|107895.7|107934|107884|35
1723040960000|2024-08-07 14:29:20|107945.4|107895.4|107962|107912|107962|107912|107938.2|107888.2|57
1723040970000|2024-08-07 14:29:30|107966.2|107916.2|107977.9|107927.9|107982.7|107932.7|107960.5|107910.5|64
1723040980000|2024-08-07 14:29:40|107978.4|107928.4|107967.5|107917.5|107983.3|107933.3|107966.1|107916.1|49
1723040990000|2024-08-07 14:29:50|107967.2|107917.2|107956.3|107906.3|107973.7|107923.7|107951.7|107901.7|48
1723041000000|2024-08-07 14:30:00|107956.1|107906.1|107940.3|107890.3|107956.1|107906.1|107926.1|107876.1|57
1723041010000|2024-08-07 14:30:10|107940.4|107890.4|107950.4|107900.4|107957.4|107907.4|107940.3|107890.3|45
1723041020000|2024-08-07 14:30:20|107950.3|107900.3|107962.4|107912.4|107965.9|107915.9|107950|107900|49
1723041030000|2024-08-07 14:30:30|107961.5|107911.5|107956.5|107906.5|107964.4|107914.4|107953.7|107903.7|57
1723041040000|2024-08-07 14:30:40|107956.6|107906.6|107955.2|107905.2|107957.2|107907.2|107954.9|107904.9|26
1723041050000|2024-08-07 14:30:50|107954.9|107904.9|107921.4|107871.4|107955.2|107905.2|107921.3|107871.3|51
1723041060000|2024-08-07 14:31:00|107920.8|107870.8|107920.9|107870.9|107933.8|107883.8|107915.7|107865.7|62
1723041070000|2024-08-07 14:31:10|107921.4|107871.4|107913.5|107863.5|107928|107878|107911.7|107861.7|49
1723041080000|2024-08-07 14:31:20|107913.2|107863.2|107937.4|107887.4|107945.9|107895.9|107910.6|107860.6|53
1723041090000|2024-08-07 14:31:30|107937.5|107887.5|107939.2|107889.2|107950.1|107900.1|107937.2|107887.2|49
1723041100000|2024-08-07 14:31:40|107938.7|107888.7|107941.1|107891.1|107947.7|107897.7|107932.3|107882.3|64
1723041110000|2024-08-07 14:31:50|107940.4|107890.4|107964.2|107914.2|107967.2|107917.2|107935.5|107885.5|57
1723041120000|2024-08-07 14:32:00|107956.1|107906.1|107952.2|107902.2|107966|107916|107952.2|107902.2|48
1723041130000|2024-08-07 14:32:10|107952.8|107902.8|107962.8|107912.8|107964.3|107914.3|107949.6|107899.6|62
1723041140000|2024-08-07 14:32:20|107963|107913|107967.1|107917.1|107967.7|107917.7|107956.4|107906.4|47
1723041150000|2024-08-07 14:32:30|107966.7|107916.7|107968.5|107918.5|107972|107922|107963.8|107913.8|60
1723041160000|2024-08-07 14:32:40|107968.3|107918.3|107973.7|107923.7|107973.7|107923.7|107966.8|107916.8|41
1723041170000|2024-08-07 14:32:50|107973.6|107923.6|107965.1|107915.1|107974.2|107924.2|107959.1|107909.1|48
1723041180000|2024-08-07 14:33:00|107965.5|107915.5|107991.5|107941.5|107992.3|107942.3|107965.5|107915.5|58
1723041190000|2024-08-07 14:33:10|107991.4|107941.4|107996.4|107946.4|107998.8|107948.8|107991.4|107941.4|45
1723041200000|2024-08-07 14:33:20|107996.1|107946.1|107999.4|107949.4|107999.4|107949.4|107993.6|107943.6|40
1723041210000|2024-08-07 14:33:30|107999.7|107949.7|107994.7|107944.7|108010.4|107960.4|107994.7|107944.7|60
1723041220000|2024-08-07 14:33:40|107994.5|107944.5|107994.5|107944.5|107995.5|107945.5|107993.5|107943.5|27
1723041230000|2024-08-07 14:33:50|107994.4|107944.4|107981.6|107931.6|107994.4|107944.4|107981.1|107931.1|57
1723041240000|2024-08-07 14:34:00|107982.2|107932.2|107953|107903|107987.2|107937.2|107953|107903|59
1723041250000|2024-08-07 14:34:10|107953.3|107903.3|107933.8|107883.8|107953.8|107903.8|107933.3|107883.3|49
1723041260000|2024-08-07 14:34:20|107933.5|107883.5|107925.3|107875.3|107935.7|107885.7|107922.3|107872.3|57
1723041270000|2024-08-07 14:34:30|107926.1|107876.1|107934.4|107884.4|107936.2|107886.2|107919.9|107869.9|54
1723041280000|2024-08-07 14:34:40|107933.9|107883.9|107937.7|107887.7|107940.3|107890.3|107933.5|107883.5|57
1723041290000|2024-08-07 14:34:50|107937.6|107887.6|107930.7|107880.7|107938.2|107888.2|107928.2|107878.2|47
1723041300000|2024-08-07 14:35:00|107932.2|107882.2|107919.1|107869.1|107935.9|107885.9|107917.1|107867.1|57
1723041310000|2024-08-07 14:35:10|107918.3|107868.3|107915.3|107865.3|107929.6|107879.6|107914.6|107864.6|51
1723041320000|2024-08-07 14:35:20|107914.5|107864.5|107903.1|107853.1|107914.8|107864.8|107903.1|107853.1|27
1723041330000|2024-08-07 14:35:30|107903.2|107853.2|107861.3|107811.3|107903.2|107853.2|107854.6|107804.6|59
1723041340000|2024-08-07 14:35:40|107860.9|107810.9|107857.1|107807.1|107862.8|107812.8|107853.9|107803.9|61
1723041350000|2024-08-07 14:35:50|107856.9|107806.9|107856.7|107806.7|107865.9|107815.9|107852.7|107802.7|55
1723041360000|2024-08-07 14:36:00|107856.4|107806.4|107851.4|107801.4|107858.5|107808.5|107850.9|107800.9|44
1723041370000|2024-08-07 14:36:10|107851.5|107801.5|107872.1|107822.1|107880.6|107830.6|107849.3|107799.3|54
1723041380000|2024-08-07 14:36:20|107874.7|107824.7|107878.9|107828.9|107900.6|107850.6|107874.7|107824.7|69
1723041390000|2024-08-07 14:36:30|107868.8|107818.8|107862.6|107812.6|107872.8|107822.8|107858.1|107808.1|69
1723041400000|2024-08-07 14:36:40|107863.4|107813.4|107862.3|107812.3|107878.7|107828.7|107860.7|107810.7|72
1723041410000|2024-08-07 14:36:50|107863|107813|107867.2|107817.2|107867.7|107817.7|107858.7|107808.7|66
1723041420000|2024-08-07 14:37:00|107866.6|107816.6|107842.2|107792.2|107872.3|107822.3|107839.1|107789.1|63
1723041430000|2024-08-07 14:37:10|107842.6|107792.6|107842.6|107792.6|107845.9|107795.9|107835.3|107785.3|54
1723041440000|2024-08-07 14:37:20|107842.4|107792.4|107834.4|107784.4|107847.8|107797.8|107828|107778|55
1723041450000|2024-08-07 14:37:30|107836.2|107786.2|107829.3|107779.3|107836.6|107786.6|107826.3|107776.3|59
1723041460000|2024-08-07 14:37:40|107827|107777|107815.8|107765.8|107827|107777|107814.5|107764.5|57
1723041470000|2024-08-07 14:37:50|107815.9|107765.9|107828|107778|107830.6|107780.6|107815.9|107765.9|47
1723041480000|2024-08-07 14:38:00|107826.5|107776.5|107837.5|107787.5|107839.6|107789.6|107826.5|107776.5|51
1723041490000|2024-08-07 14:38:10|107835.7|107785.7|107836|107786|107838.4|107788.4|107832.3|107782.3|43
1723041500000|2024-08-07 14:38:20|107835.5|107785.5|107828|107778|107835.5|107785.5|107827.7|107777.7|57
1723041510000|2024-08-07 14:38:30|107828.3|107778.3|107815.8|107765.8|107834.1|107784.1|107811.8|107761.8|56
1723041520000|2024-08-07 14:38:40|107816|107766|107802.8|107752.8|107819|107769|107802.2|107752.2|49
1723041530000|2024-08-07 14:38:50|107803.4|107753.4|107804.5|107754.5|107805.4|107755.4|107797.7|107747.7|50
1723041540000|2024-08-07 14:39:00|107804.3|107754.3|107804.3|107754.3|107807.7|107757.7|107801.1|107751.1|49
1723041550000|2024-08-07 14:39:10|107804.2|107754.2|107794.5|107744.5|107806.2|107756.2|107790.4|107740.4|60
1723041560000|2024-08-07 14:39:20|107794.4|107744.4|107791.1|107741.1|107794.4|107744.4|107777.2|107727.2|57
1723041570000|2024-08-07 14:39:30|107791.2|107741.2|107788.4|107738.4|107794.6|107744.6|107786.8|107736.8|44
1723041580000|2024-08-07 14:39:40|107788.3|107738.3|107770.7|107720.7|107789.8|107739.8|107766.4|107716.4|39
1723041590000|2024-08-07 14:39:50|107771.1|107721.1|107777.3|107727.3|107777.5|107727.5|107770.3|107720.3|31
1723041600000|2024-08-07 14:40:00|107776.9|107726.9|107793|107743|107793|107743|107762.3|107712.3|51
1723041610000|2024-08-07 14:40:10|107793.7|107743.7|107774.1|107724.1|107793.7|107743.7|107772.4|107722.4|58
1723041620000|2024-08-07 14:40:20|107774.5|107724.5|107771.6|107721.6|107777.3|107727.3|107771.6|107721.6|43
1723041630000|2024-08-07 14:40:30|107772.1|107722.1|107727.5|107677.5|107772.1|107722.1|107727.5|107677.5|65
1723041640000|2024-08-07 14:40:40|107726.8|107676.8|107725.7|107675.7|107736.7|107686.7|107718.6|107668.6|65
1723041650000|2024-08-07 14:40:50|107725.5|107675.5|107708.3|107658.3|107726.5|107676.5|107708.3|107658.3|56
1723041660000|2024-08-07 14:41:00|107707.2|107657.2|107675.4|107625.4|107707.2|107657.2|107674.1|107624.1|71
1723041670000|2024-08-07 14:41:10|107675.2|107625.2|107670|107620|107675.2|107625.2|107662.6|107612.6|67
1723041680000|2024-08-07 14:41:20|107670.1|107620.1|107669.3|107619.3|107674.7|107624.7|107668.6|107618.6|55
1723041690000|2024-08-07 14:41:30|107669.7|107619.7|107669.2|107619.2|107672.1|107622.1|107663.5|107613.5|60
1723041700000|2024-08-07 14:41:40|107669|107619|107711.9|107661.9|107714.7|107664.7|107667.8|107617.8|74
1723041710000|2024-08-07 14:41:50|107712|107662|107711|107661|107712|107662|107702.9|107652.9|60
1723041720000|2024-08-07 14:42:00|107710.1|107660.1|107686.7|107636.7|107711.9|107661.9|107682.9|107632.9|68
1723041730000|2024-08-07 14:42:10|107687.4|107637.4|107700.8|107650.8|107700.8|107650.8|107687.4|107637.4|53
1723041740000|2024-08-07 14:42:20|107700.4|107650.4|107684.6|107634.6|107700.4|107650.4|107680.3|107630.3|64
1723041750000|2024-08-07 14:42:30|107685|107635|107706.1|107656.1|107713|107663|107672.4|107622.4|70
1723041760000|2024-08-07 14:42:40|107708.6|107658.6|107708|107658|107716|107666|107698.3|107648.3|71
1723041770000|2024-08-07 14:42:50|107708.3|107658.3|107704.3|107654.3|107710.2|107660.2|107697.7|107647.7|64
1723041780000|2024-08-07 14:43:00|107703.7|107653.7|107710.4|107660.4|107710.4|107660.4|107696.9|107646.9|59
1723041790000|2024-08-07 14:43:10|107710.9|107660.9|107709.3|107659.3|107711.4|107661.4|107698.7|107648.7|66
1723041800000|2024-08-07 14:43:20|107708.7|107658.7|107700.2|107650.2|107708.7|107658.7|107696.1|107646.1|52
1723041810000|2024-08-07 14:43:30|107698.8|107648.8|107695.8|107645.8|107706.4|107656.4|107694.5|107644.5|62
1723041820000|2024-08-07 14:43:40|107691.3|107641.3|107695.7|107645.7|107698.3|107648.3|107690|107640|52
1723041830000|2024-08-07 14:43:50|107695.9|107645.9|107691.7|107641.7|107700.2|107650.2|107691.7|107641.7|50
1723041840000|2024-08-07 14:44:00|107691.8|107641.8|107658|107608|107693.6|107643.6|107652.3|107602.3|57
1723041850000|2024-08-07 14:44:10|107656.7|107606.7|107642.4|107592.4|107656.7|107606.7|107642.1|107592.1|59
1723041860000|2024-08-07 14:44:20|107643|107593|107652.1|107602.1|107660.3|107610.3|107642.3|107592.3|58
1723041870000|2024-08-07 14:44:30|107651.5|107601.5|107637.4|107587.4|107652.4|107602.4|107635.9|107585.9|61
1723041880000|2024-08-07 14:44:40|107637|107587|107623.3|107573.3|107638|107588|107620.7|107570.7|62
1723041890000|2024-08-07 14:44:50|107623.1|107573.1|107618.7|107568.7|107623.4|107573.4|107613.8|107563.8|58
1723041900000|2024-08-07 14:45:00|107621.6|107571.6|107632.1|107582.1|107648.1|107598.1|107621.6|107571.6|74
1723041910000|2024-08-07 14:45:10|107633.3|107583.3|107626.5|107576.5|107634.5|107584.5|107624.4|107574.4|56
1723041920000|2024-08-07 14:45:20|107626.4|107576.4|107615.9|107565.9|107627.6|107577.6|107610.2|107560.2|59
1723041930000|2024-08-07 14:45:30|107614.9|107564.9|107573.5|107523.5|107614.9|107564.9|107571|107521|64
1723041940000|2024-08-07 14:45:40|107570.6|107520.6|107567.9|107517.9|107570.7|107520.7|107555.6|107505.6|58
1723041950000|2024-08-07 14:45:50|107566.8|107516.8|107545.8|107495.8|107566.8|107516.8|107544.7|107494.7|65
1723041960000|2024-08-07 14:46:00|107546.8|107496.8|107558.2|107508.2|107558.2|107508.2|107543.8|107493.8|55
1723041970000|2024-08-07 14:46:10|107558.8|107508.8|107557.2|107507.2|107558.8|107508.8|107542.5|107492.5|62
1723041980000|2024-08-07 14:46:20|107559.6|107509.6|107553.6|107503.6|107560.9|107510.9|107551|107501|56
1723041990000|2024-08-07 14:46:30|107552.2|107502.2|107555.5|107505.5|107555.9|107505.9|107545.5|107495.5|60
1723042000000|2024-08-07 14:46:40|107555.7|107505.7|107585.2|107535.2|107585.2|107535.2|107555.3|107505.3|56
1723042010000|2024-08-07 14:46:50|107585.6|107535.6|107585.7|107535.7|107585.7|107535.7|107580|107530|52
1723042020000|2024-08-07 14:47:00|107586.1|107536.1|107584.4|107534.4|107592.8|107542.8|107584.4|107534.4|52
1723042030000|2024-08-07 14:47:10|107583.6|107533.6|107586.7|107536.7|107586.7|107536.7|107581.9|107531.9|38
1723042040000|2024-08-07 14:47:20|107587.2|107537.2|107604.1|107554.1|107606.7|107556.7|107585.3|107535.3|46
1723042050000|2024-08-07 14:47:30|107604.2|107554.2|107608.4|107558.4|107608.4|107558.4|107595.9|107545.9|56
1723042060000|2024-08-07 14:47:40|107606.7|107556.7|107601|107551|107606.8|107556.8|107592.1|107542.1|51
1723042070000|2024-08-07 14:47:50|107600.6|107550.6|107613.1|107563.1|107614|107564|107600.6|107550.6|48
1723042080000|2024-08-07 14:48:00|107612.8|107562.8|107607.1|107557.1|107615.3|107565.3|107605.7|107555.7|61
1723042090000|2024-08-07 14:48:10|107607|107557|107609.6|107559.6|107612.3|107562.3|107607|107557|43
1723042100000|2024-08-07 14:48:20|107609.5|107559.5|107602.7|107552.7|107610.6|107560.6|107602.3|107552.3|48
1723042110000|2024-08-07 14:48:30|107602.6|107552.6|107594.3|107544.3|107602.6|107552.6|107587.9|107537.9|56
1723042120000|2024-08-07 14:48:40|107594|107544|107560.8|107510.8|107595.4|107545.4|107560.8|107510.8|58
1723042130000|2024-08-07 14:48:50|107559.9|107509.9|107563.5|107513.5|107564.8|107514.8|107558.2|107508.2|52
1723042140000|2024-08-07 14:49:00|107563.2|107513.2|107548.7|107498.7|107563.6|107513.6|107543.6|107493.6|67
1723042150000|2024-08-07 14:49:10|107548.8|107498.8|107558.3|107508.3|107564|107514|107548.8|107498.8|72
1723042160000|2024-08-07 14:49:20|107558.2|107508.2|107543.2|107493.2|107558.2|107508.2|107528.2|107478.2|62
1723042170000|2024-08-07 14:49:30|107543.5|107493.5|107553|107503|107553.5|107503.5|107543|107493|63
1723042180000|2024-08-07 14:49:40|107552.8|107502.8|107552.2|107502.2|107555.1|107505.1|107547.5|107497.5|64
1723042190000|2024-08-07 14:49:50|107552.1|107502.1|107551.4|107501.4|107553.1|107503.1|107547.2|107497.2|57
1723042200000|2024-08-07 14:50:00|107549.8|107499.8|107551.5|107501.5|107560.8|107510.8|107524.1|107474.1|72
1723042210000|2024-08-07 14:50:10|107551.9|107501.9|107544|107494|107556.8|107506.8|107541.2|107491.2|59
1723042220000|2024-08-07 14:50:20|107544.7|107494.7|107532.9|107482.9|107544.7|107494.7|107524.6|107474.6|61
1723042230000|2024-08-07 14:50:30|107533.1|107483.1|107527.2|107477.2|107545.3|107495.3|107524.2|107474.2|56
1723042240000|2024-08-07 14:50:40|107526.8|107476.8|107514.3|107464.3|107529|107479|107508.3|107458.3|57
1723042250000|2024-08-07 14:50:50|107513.9|107463.9|107532.2|107482.2|107534.6|107484.6|107513.9|107463.9|63
1723042260000|2024-08-07 14:51:00|107531.9|107481.9|107530.4|107480.4|107555.7|107505.7|107530.2|107480.2|70
1723042270000|2024-08-07 14:51:10|107530.2|107480.2|107533.7|107483.7|107536.4|107486.4|107512.9|107462.9|60
1723042280000|2024-08-07 14:51:20|107533.9|107483.9|107536.7|107486.7|107545.9|107495.9|107526.2|107476.2|64
1723042290000|2024-08-07 14:51:30|107536.9|107486.9|107525.6|107475.6|107552.1|107502.1|107525.4|107475.4|63
1723042300000|2024-08-07 14:51:40|107525.5|107475.5|107519.2|107469.2|107526.3|107476.3|107516.5|107466.5|52
1723042310000|2024-08-07 14:51:50|107518.7|107468.7|107526.2|107476.2|107527.6|107477.6|107516.7|107466.7|49
1723042320000|2024-08-07 14:52:00|107526.6|107476.6|107520.8|107470.8|107527.9|107477.9|107516.7|107466.7|56
1723042330000|2024-08-07 14:52:10|107522.1|107472.1|107530.3|107480.3|107531.3|107481.3|107522.1|107472.1|52
1723042340000|2024-08-07 14:52:20|107529.5|107479.5|107535.7|107485.7|107540.5|107490.5|107529.5|107479.5|52
1723042350000|2024-08-07 14:52:30|107535.8|107485.8|107534|107484|107542.1|107492.1|107528.3|107478.3|68
1723042360000|2024-08-07 14:52:40|107534.6|107484.6|107543.4|107493.4|107544.1|107494.1|107534.6|107484.6|38
1723042370000|2024-08-07 14:52:50|107543.6|107493.6|107552.4|107502.4|107555.5|107505.5|107543.6|107493.6|44
1723042380000|2024-08-07 14:53:00|107552|107502|107544.8|107494.8|107552.8|107502.8|107542|107492|57
1723042390000|2024-08-07 14:53:10|107545.3|107495.3|107541.8|107491.8|107545.6|107495.6|107534.2|107484.2|46
1723042400000|2024-08-07 14:53:20|107541.9|107491.9|107529|107479|107543.6|107493.6|107526.2|107476.2|63
1723042410000|2024-08-07 14:53:30|107528.2|107478.2|107517.7|107467.7|107541.5|107491.5|107517.6|107467.6|51
1723042420000|2024-08-07 14:53:40|107517.3|107467.3|107525.4|107475.4|107527.7|107477.7|107514.4|107464.4|57
1723042430000|2024-08-07 14:53:50|107525.8|107475.8|107534.7|107484.7|107534.7|107484.7|107524.7|107474.7|53
1723042440000|2024-08-07 14:54:00|107533.8|107483.8|107475.6|107425.6|107534.4|107484.4|107475.6|107425.6|67
1723042450000|2024-08-07 14:54:10|107472.3|107422.3|107494.7|107444.7|107497.8|107447.8|107465.3|107415.3|57
1723042460000|2024-08-07 14:54:20|107494.5|107444.5|107515.2|107465.2|107515.5|107465.5|107492.1|107442.1|63
1723042470000|2024-08-07 14:54:30|107515.3|107465.3|107520|107470|107523.7|107473.7|107513.3|107463.3|59
1723042480000|2024-08-07 14:54:40|107519.7|107469.7|107518.7|107468.7|107521.4|107471.4|107507.1|107457.1|58
1723042490000|2024-08-07 14:54:50|107518.1|107468.1|107529.8|107479.8|107533.4|107483.4|107516.4|107466.4|45
1723042500000|2024-08-07 14:55:00|107530|107480|107515.5|107465.5|107531.2|107481.2|107514.9|107464.9|47
1723042510000|2024-08-07 14:55:10|107517.4|107467.4|107527.9|107477.9|107529.7|107479.7|107517.4|107467.4|38
1723042520000|2024-08-07 14:55:20|107528.3|107478.3|107525|107475|107539.5|107489.5|107521.8|107471.8|58
1723042530000|2024-08-07 14:55:30|107523.9|107473.9|107527.4|107477.4|107529.9|107479.9|107523.2|107473.2|45
1723042540000|2024-08-07 14:55:40|107525.2|107475.2|107522.2|107472.2|107530.2|107480.2|107518.5|107468.5|51
1723042550000|2024-08-07 14:55:50|107521.7|107471.7|107524.2|107474.2|107527.7|107477.7|107521.6|107471.6|40
1723042560000|2024-08-07 14:56:00|107524.7|107474.7|107521.2|107471.2|107526.5|107476.5|107515.5|107465.5|35
1723042570000|2024-08-07 14:56:10|107520.8|107470.8|107532|107482|107532.5|107482.5|107519.8|107469.8|45
1723042580000|2024-08-07 14:56:20|107531.7|107481.7|107534.5|107484.5|107534.9|107484.9|107529.3|107479.3|48
1723042590000|2024-08-07 14:56:30|107534.8|107484.8|107517|107467|107535.9|107485.9|107514.2|107464.2|57
1723042600000|2024-08-07 14:56:40|107518.5|107468.5|107508.3|107458.3|107519.6|107469.6|107508|107458|58
1723042610000|2024-08-07 14:56:50|107508.5|107458.5|107515.8|107465.8|107517.5|107467.5|107506.8|107456.8|42
1723042620000|2024-08-07 14:57:00|107515.2|107465.2|107523.8|107473.8|107524.7|107474.7|107512.8|107462.8|46
1723042630000|2024-08-07 14:57:10|107523.7|107473.7|107532.4|107482.4|107533.8|107494.1|107519.1|107472.7|45
1723042640000|2024-08-07 14:57:20|107528.7|107478.7|107499.7|107449.7|107528.7|107478.7|107495.6|107445.6|55
1723042650000|2024-08-07 14:57:30|107506.4|107456.4|107498.1|107448.1|107508.9|107458.9|107495.8|107445.8|55
1723042660000|2024-08-07 14:57:40|107498.3|107448.3|107480.1|107430.1|107498.3|107448.3|107478|107428|49
1723042670000|2024-08-07 14:57:50|107479.4|107429.4|107491|107441|107492.9|107442.9|107474.9|107424.9|55
1723042680000|2024-08-07 14:58:00|107491.1|107441.1|107516.7|107466.7|107517.4|107467.4|107490.5|107440.5|47
1723042690000|2024-08-07 14:58:10|107516.6|107466.6|107529.4|107479.4|107529.5|107494.4|107499|107464.7|38
1723042700000|2024-08-07 14:58:20|107529.2|107479.2|107539.8|107489.8|107541.3|107491.3|107527|107477|54
1723042710000|2024-08-07 14:58:30|107539.5|107489.5|107545.1|107495.1|107546.3|107496.3|107535.9|107485.9|49
1723042720000|2024-08-07 14:58:40|107541.5|107491.5|107540.8|107515.8|107551.3|107526.3|107539|107489|41
1723042730000|2024-08-07 14:58:50|107539.8|107514.8|107552.5|107527.5|107553.8|107528.8|107534.2|107509.2|45
1723042740000|2024-08-07 14:59:00|107552.4|107527.4|107554.7|107529.7|107555.9|107530.9|107549.8|107524.8|32
1723042750000|2024-08-07 14:59:10|107554.4|107529.4|107582.7|107532.7|107584.1|107540.7|107554.3|107529.3|45
1723042760000|2024-08-07 14:59:20|107585.8|107535.8|107599.6|107549.6|107600.4|107550.4|107584.8|107534.8|54
1723042770000|2024-08-07 14:59:30|107600.7|107550.7|107595.5|107570.5|107609.4|107570.5|107582.4|107550.7|49
1723042780000|2024-08-07 14:59:40|107595.8|107570.8|107608.1|107558.1|107614.6|107577.4|107595.8|107557.7|39
1723042790000|2024-08-07 14:59:50|107608|107558|107577.8|107552.8|107608|107561.8|107577.5|107552.5|51
1723042800000|2024-08-07 15:00:00|107579.1|107554.1|107569|107519|107579.1|107554.1|107566.3|107516.3|64
1723042810000|2024-08-07 15:00:10|107569.1|107519.1|107547.2|107497.2|107569.1|107519.1|107547.2|107497.2|60
1723042820000|2024-08-07 15:00:20|107546.8|107496.8|107528.7|107503.7|107549.9|107508.5|107526.3|107491.2|63
1723042830000|2024-08-07 15:00:30|107528.1|107503.1|107531|107506|107535.3|107510.3|107522.4|107497.4|52
1723042840000|2024-08-07 15:00:40|107531.8|107506.8|107524.2|107499.2|107540.8|107507.1|107519.8|107483.6|56
1723042850000|2024-08-07 15:00:50|107525.1|107500.1|107519.1|107494.1|107527.1|107502.1|107516.2|107491.2|52
1723042860000|2024-08-07 15:01:00|107518.7|107493.7|107514.1|107489.1|107518.7|107493.7|107511.6|107486.6|53
1723042870000|2024-08-07 15:01:10|107514.2|107489.2|107507.1|107482.1|107518.9|107493.9|107507.1|107482.1|55
1723042880000|2024-08-07 15:01:20|107507.3|107482.3|107523.6|107473.6|107523.6|107485.2|107499.8|107473.6|53
1723042890000|2024-08-07 15:01:30|107524.4|107474.4|107528.4|107478.4|107529.1|107479.1|107518.6|107468.6|59
1723042900000|2024-08-07 15:01:40|107528.3|107478.3|107551.5|107501.5|107552.7|107502.7|107526.9|107476.9|63
1723042910000|2024-08-07 15:01:50|107551.6|107501.6|107566.1|107516.1|107572|107522|107551.1|107501.1|63
1723042920000|2024-08-07 15:02:00|107566.8|107516.8|107581.7|107531.7|107581.7|107531.7|107564.5|107514.5|63
1723042930000|2024-08-07 15:02:10|107581.6|107531.6|107578.3|107528.3|107582.7|107532.7|107577.2|107527.2|50
1723042940000|2024-08-07 15:02:20|107577.4|107527.4|107589|107539|107589.7|107539.7|107572.5|107522.5|54
1723042950000|2024-08-07 15:02:30|107589.5|107539.5|107603.8|107553.8|107604.7|107554.7|107581.2|107531.2|49
1723042960000|2024-08-07 15:02:40|107604.1|107554.1|107592.5|107542.5|107607.5|107557.5|107592.4|107542.4|48
1723042970000|2024-08-07 15:02:50|107591.4|107541.4|107583.1|107533.1|107591.4|107541.4|107580.9|107530.9|48
1723042980000|2024-08-07 15:03:00|107583.2|107533.2|107574.9|107524.9|107583.2|107533.2|107572|107522|40
1723042990000|2024-08-07 15:03:10|107575|107525|107581.8|107531.8|107583.5|107533.5|107574.8|107524.8|34
1723043000000|2024-08-07 15:03:20|107581.7|107531.7|107583.6|107533.6|107587.8|107537.8|107581.6|107531.6|44
1723043010000|2024-08-07 15:03:30|107584.1|107534.1|107585.1|107535.1|107586.9|107536.9|107579.9|107529.9|45
1723043020000|2024-08-07 15:03:40|107585.3|107535.3|107577.9|107527.9|107586.3|107536.3|107577.6|107527.6|38
1723043030000|2024-08-07 15:03:50|107577.5|107527.5|107583.5|107533.5|107584.2|107534.2|107577.3|107527.3|37
1723043040000|2024-08-07 15:04:00|107583.6|107533.6|107602.9|107552.9|107604.4|107554.4|107583|107533|56
1723043050000|2024-08-07 15:04:10|107603|107553|107574.4|107524.4|107603|107553|107574.4|107524.4|70
1723043060000|2024-08-07 15:04:20|107574.7|107524.7|107555.6|107505.6|107575.7|107525.7|107555.3|107505.3|60
1723043070000|2024-08-07 15:04:30|107555.7|107505.7|107558|107508|107560.6|107510.6|107555|107505|35
1723043080000|2024-08-07 15:04:40|107557.6|107507.6|107567|107517|107568.6|107518.6|107557.3|107507.3|38
1723043090000|2024-08-07 15:04:50|107566.4|107516.4|107562.5|107512.5|107566.5|107516.5|107561.7|107511.7|41
1723043100000|2024-08-07 15:05:00|107562.4|107512.4|107565.6|107515.6|107566.1|107516.1|107562|107512|40
1723043110000|2024-08-07 15:05:10|107565.4|107515.4|107559.5|107509.5|107565.4|107515.4|107557.3|107507.3|49
1723043120000|2024-08-07 15:05:20|107558.4|107508.4|107565|107515|107566.7|107516.7|107556|107506|47
1723043130000|2024-08-07 15:05:30|107564.5|107514.5|107562.8|107512.8|107564.5|107514.5|107560.6|107510.6|49
1723043140000|2024-08-07 15:05:40|107562.7|107512.7|107573.7|107523.7|107581.8|107531.8|107562.7|107512.7|57
1723043150000|2024-08-07 15:05:50|107572.5|107522.5|107541.1|107491.1|107573.6|107523.6|107540.9|107490.9|54
1723043160000|2024-08-07 15:06:00|107542.9|107492.9|107538.3|107488.3|107542.9|107492.9|107534.6|107484.6|51
1723043170000|2024-08-07 15:06:10|107538.5|107488.5|107544.1|107494.1|107548.6|107498.6|107538.5|107488.5|50
1723043180000|2024-08-07 15:06:20|107544.2|107494.2|107545|107495|107545.4|107495.4|107543|107493|39
1723043190000|2024-08-07 15:06:30|107544.9|107494.9|107548.7|107498.7|107549.2|107499.2|107544.4|107494.4|31
1723043200000|2024-08-07 15:06:40|107548.6|107498.6|107545.9|107495.9|107552.3|107502.3|107544.4|107494.4|53
1723043210000|2024-08-07 15:06:50|107547.3|107497.3|107549.8|107499.8|107551.5|107501.5|107546|107496|41
1723043220000|2024-08-07 15:07:00|107549.7|107499.7|107565.5|107515.5|107575|107525|107548.6|107498.6|61
1723043230000|2024-08-07 15:07:10|107569.6|107519.6|107547.9|107497.9|107573.4|107523.4|107547|107497|63
1723043240000|2024-08-07 15:07:20|107547.5|107497.5|107557.1|107507.1|107557.6|107507.6|107547.5|107497.5|43
1723043250000|2024-08-07 15:07:30|107556.9|107506.9|107558.4|107508.4|107558.4|107508.4|107550.8|107500.8|47
1723043260000|2024-08-07 15:07:40|107558.5|107508.5|107552|107502|107567.6|107517.6|107551.3|107501.3|59
1723043270000|2024-08-07 15:07:50|107551.7|107501.7|107546.1|107496.1|107552.5|107502.5|107543.7|107493.7|51
1723043280000|2024-08-07 15:08:00|107545|107495|107545.9|107495.9|107545.9|107495.9|107542.2|107492.2|39
1723043290000|2024-08-07 15:08:10|107546.3|107496.3|107539.8|107489.8|107546.3|107496.3|107538.9|107488.9|45
1723043300000|2024-08-07 15:08:20|107539.9|107489.9|107524.7|107474.7|107540|107490|107523.2|107473.2|58
1723043310000|2024-08-07 15:08:30|107523|107473|107524|107474|107525.3|107475.3|107522.9|107472.9|37
1723043320000|2024-08-07 15:08:40|107523.8|107473.8|107523.5|107473.5|107523.8|107473.8|107522|107472|30
1723043330000|2024-08-07 15:08:50|107523.6|107473.6|107524.4|107474.4|107527.4|107477.4|107509|107459|64
1723043340000|2024-08-07 15:09:00|107524.3|107474.3|107538.7|107488.7|107538.7|107488.7|107524.1|107474.1|61
1723043350000|2024-08-07 15:09:10|107538.1|107488.1|107538.9|107488.9|107538.9|107488.9|107532.7|107482.7|52
1723043360000|2024-08-07 15:09:20|107538.7|107488.7|107542.6|107492.6|107543.3|107493.3|107532.1|107482.1|51
1723043370000|2024-08-07 15:09:30|107542.7|107492.7|107548.9|107498.9|107566.1|107516.1|107541.7|107491.7|58
1723043380000|2024-08-07 15:09:40|107548.7|107498.7|107541.7|107491.7|107548.8|107498.8|107541.7|107491.7|49
1723043390000|2024-08-07 15:09:50|107540.9|107490.9|107546.2|107496.2|107550.2|107500.2|107536.4|107486.4|45
1723043400000|2024-08-07 15:10:00|107546.1|107496.1|107544.6|107494.6|107546.1|107496.1|107541.4|107491.4|43
1723043410000|2024-08-07 15:10:10|107544.5|107494.5|107543.4|107493.4|107548.5|107498.5|107543.1|107493.1|36
1723043420000|2024-08-07 15:10:20|107543.5|107493.5|107543.5|107493.5|107545.2|107495.2|107543.1|107493.1|35
1723043430000|2024-08-07 15:10:30|107543.4|107493.4|107544.9|107494.9|107547.3|107497.3|107543.3|107493.3|31
1723043440000|2024-08-07 15:10:40|107544.5|107494.5|107541.2|107491.2|107544.5|107494.5|107540.7|107490.7|28
1723043450000|2024-08-07 15:10:50|107540.9|107490.9|107543.1|107493.1|107546.1|107496.1|107540.8|107490.8|37
1723043460000|2024-08-07 15:11:00|107543.2|107493.2|107543.5|107493.5|107543.7|107493.7|107542.2|107492.2|25
1723043470000|2024-08-07 15:11:10|107543.6|107493.6|107549.4|107499.4|107551.7|107501.7|107543.6|107493.6|25
1723043480000|2024-08-07 15:11:20|107549.5|107499.5|107549|107499|107555.3|107505.3|107545.7|107495.7|43
1723043490000|2024-08-07 15:11:30|107549.1|107499.1|107548.6|107498.6|107549.1|107499.1|107546.6|107496.6|32
1723043500000|2024-08-07 15:11:40|107548.5|107498.5|107559.1|107509.1|107566.2|107516.2|107548.5|107498.5|55
1723043510000|2024-08-07 15:11:50|107558.4|107508.4|107540.9|107490.9|107558.5|107508.5|107540.9|107490.9|43
1723043520000|2024-08-07 15:12:00|107538.4|107488.4|107533.6|107483.6|107538.4|107488.4|107529.9|107479.9|59
1723043530000|2024-08-07 15:12:10|107533.8|107483.8|107529.1|107479.1|107534.2|107484.2|107527.2|107477.2|32
1723043540000|2024-08-07 15:12:20|107529|107479|107521.3|107471.3|107529|107479|107521.2|107471.2|41
1723043550000|2024-08-07 15:12:30|107522.1|107472.1|107524.4|107474.4|107525.9|107475.9|107521.7|107471.7|33
1723043560000|2024-08-07 15:12:40|107525.5|107475.5|107528|107478|107528.6|107478.6|107525.5|107475.5|36
1723043570000|2024-08-07 15:12:50|107528.1|107478.1|107529.7|107479.7|107530|107480|107525.9|107475.9|41
1723043580000|2024-08-07 15:13:00|107530.1|107480.1|107523.9|107473.9|107530.8|107480.8|107523.7|107473.7|37
1723043590000|2024-08-07 15:13:10|107524|107474|107525.9|107475.9|107526|107476|107524|107474|23
1723043600000|2024-08-07 15:13:20|107527.5|107477.5|107526.5|107476.5|107527.6|107477.6|107526.3|107476.3|20
1723043610000|2024-08-07 15:13:30|107526.4|107476.4|107525.6|107475.6|107526.7|107476.7|107524.1|107474.1|43
1723043620000|2024-08-07 15:13:40|107525.7|107475.7|107550.2|107500.2|107550.9|107500.9|107525.7|107475.7|35
1723043630000|2024-08-07 15:13:50|107550.5|107500.5|107551.7|107501.7|107552.6|107502.6|107549.1|107499.1|40
1723043640000|2024-08-07 15:14:00|107552|107502|107568.9|107518.9|107572.7|107522.7|107551.6|107501.6|47
1723043650000|2024-08-07 15:14:10|107569|107519|107574|107524|107575.9|107525.9|107569|107519|44
1723043660000|2024-08-07 15:14:20|107573.6|107523.6|107579.2|107529.2|107579.3|107529.3|107570|107520|37
1723043670000|2024-08-07 15:14:30|107579.1|107529.1|107578.9|107528.9|107581.3|107531.3|107574.9|107524.9|47
1723043680000|2024-08-07 15:14:40|107579|107529|107606.4|107556.4|107608.1|107558.1|107577.5|107527.5|52
1723043690000|2024-08-07 15:14:50|107606.3|107556.3|107604.8|107554.8|107606.4|107556.4|107601.7|107551.7|47
1723043700000|2024-08-07 15:15:00|107604.9|107554.9|107597.4|107547.4|107606.6|107556.6|107597|107547|50
1723043710000|2024-08-07 15:15:10|107599.1|107549.1|107593|107543|107599.1|107549.1|107591.1|107541.1|50
1723043720000|2024-08-07 15:15:20|107592.9|107542.9|107591.3|107541.3|107599.9|107549.9|107591.2|107541.2|52
1723043730000|2024-08-07 15:15:30|107591.5|107541.5|107588.7|107538.7|107591.5|107541.5|107587.4|107537.4|42
1723043740000|2024-08-07 15:15:40|107589.1|107539.1|107577.5|107527.5|107589.6|107539.6|107577.5|107527.5|27
1723043750000|2024-08-07 15:15:50|107577.4|107527.4|107578.3|107528.3|107583|107533|107576.4|107526.4|47
1723043760000|2024-08-07 15:16:00|107578.1|107528.1|107582.4|107532.4|107584.5|107534.5|107576.8|107526.8|50
1723043770000|2024-08-07 15:16:10|107582.2|107532.2|107580.7|107530.7|107586.8|107536.8|107580.2|107530.2|50
1723043780000|2024-08-07 15:16:20|107580.4|107530.4|107600|107550|107601.2|107551.2|107580.4|107530.4|58
1723043790000|2024-08-07 15:16:30|107598.8|107548.8|107621|107571|107621|107571|107598.8|107548.8|44
1723043800000|2024-08-07 15:16:40|107620.9|107570.9|107620.6|107570.6|107624.8|107574.8|107618.7|107568.7|35
1723043810000|2024-08-07 15:16:50|107621.8|107571.8|107616.4|107566.4|107623.3|107573.3|107614.5|107564.5|58
1723043820000|2024-08-07 15:17:00|107616.1|107566.1|107616.9|107566.9|107619.9|107569.9|107613.5|107563.5|44
1723043830000|2024-08-07 15:17:10|107617.9|107567.9|107613.7|107563.7|107619.6|107569.6|107612.5|107562.5|51
1723043840000|2024-08-07 15:17:20|107613.3|107563.3|107607.3|107557.3|107613.9|107563.9|107602.8|107552.8|44
1723043850000|2024-08-07 15:17:30|107606.2|107556.2|107621.8|107571.8|107625.2|107575.2|107605.8|107555.8|53
1723043860000|2024-08-07 15:17:40|107621.9|107571.9|107626.1|107576.1|107626.8|107576.8|107619.3|107569.3|38
1723043870000|2024-08-07 15:17:50|107623.4|107573.4|107625.7|107575.7|107626.3|107576.3|107619.3|107569.3|33
1723043880000|2024-08-07 15:18:00|107625.6|107575.6|107631.3|107581.3|107636.4|107586.4|107625.6|107575.6|54
1723043890000|2024-08-07 15:18:10|107628.9|107578.9|107642.2|107592.2|107644.1|107594.1|107628.8|107578.8|40
1723043900000|2024-08-07 15:18:20|107642.5|107592.5|107659.8|107609.8|107660|107610|107642.5|107592.5|54
1723043910000|2024-08-07 15:18:30|107659.6|107609.6|107652.1|107602.1|107662.2|107612.2|107651.1|107601.1|40
1723043920000|2024-08-07 15:18:40|107652|107602|107633.8|107583.8|107652.3|107602.3|107625.1|107575.1|43
1723043930000|2024-08-07 15:18:50|107635.2|107585.2|107644.6|107594.6|107646.6|107596.6|107635.2|107585.2|54
1723043940000|2024-08-07 15:19:00|107643.9|107593.9|107624.7|107574.7|107643.9|107593.9|107621.9|107571.9|56
1723043950000|2024-08-07 15:19:10|107625.1|107575.1|107610.2|107560.2|107626.5|107576.5|107610.2|107560.2|56
1723043960000|2024-08-07 15:19:20|107609.8|107559.8|107618.1|107568.1|107620.1|107570.1|107607.7|107557.7|47
1723043970000|2024-08-07 15:19:30|107619|107569|107609.9|107559.9|107621.2|107571.2|107608.6|107558.6|50
1723043980000|2024-08-07 15:19:40|107610.1|107560.1|107608.5|107558.5|107610.1|107560.1|107606.1|107556.1|48
1723043990000|2024-08-07 15:19:50|107607.9|107557.9|107600.7|107550.7|107608.5|107558.5|107599.3|107549.3|45
1723044000000|2024-08-07 15:20:00|107601.5|107551.5|107616|107566|107616|107566|107601.5|107551.5|50
1723044010000|2024-08-07 15:20:10|107616.4|107566.4|107624.4|107574.4|107632.8|107582.8|107616.4|107566.4|55
1723044020000|2024-08-07 15:20:20|107624.1|107574.1|107600.3|107550.3|107624.1|107574.1|107598.7|107548.7|41
1723044030000|2024-08-07 15:20:30|107600.1|107550.1|107592.4|107542.4|107600.3|107550.3|107592|107542|41
1723044040000|2024-08-07 15:20:40|107593.2|107543.2|107594.1|107544.1|107596.8|107546.8|107582.8|107532.8|44
1723044050000|2024-08-07 15:20:50|107594|107544|107588.4|107538.4|107594|107544|107580.2|107530.2|62
1723044060000|2024-08-07 15:21:00|107595.3|107545.3|107611.2|107561.2|107616.1|107566.1|107595.3|107545.3|64
1723044070000|2024-08-07 15:21:10|107611.6|107561.6|107607.2|107557.2|107611.6|107561.6|107600.5|107550.5|59
1723044080000|2024-08-07 15:21:20|107607.3|107557.3|107604.1|107554.1|107615.6|107565.6|107602.9|107552.9|42
1723044090000|2024-08-07 15:21:30|107603.9|107553.9|107604.3|107554.3|107605.2|107555.2|107602.2|107552.2|38
1723044100000|2024-08-07 15:21:40|107604.5|107554.5|107598.5|107548.5|107605.9|107555.9|107598.5|107548.5|43
1723044110000|2024-08-07 15:21:50|107596.9|107546.9|107602.6|107552.6|107603.2|107553.2|107596.9|107546.9|54
1723044120000|2024-08-07 15:22:00|107602.1|107552.1|107605.3|107555.3|107607.1|107557.1|107598|107548|44
1723044130000|2024-08-07 15:22:10|107605.5|107555.5|107606.2|107556.2|107616.7|107566.7|107600.9|107550.9|51
1723044140000|2024-08-07 15:22:20|107606|107556|107586.3|107536.3|107606|107556|107585|107535|53
1723044150000|2024-08-07 15:22:30|107583|107533|107574.5|107524.5|107583.5|107533.5|107571.2|107521.2|64
1723044160000|2024-08-07 15:22:40|107574.9|107524.9|107572.8|107522.8|107575.4|107525.4|107571.1|107521.1|52
1723044170000|2024-08-07 15:22:50|107575|107525|107575.6|107525.6|107577.6|107527.6|107572.5|107522.5|55
1723044180000|2024-08-07 15:23:00|107576.1|107526.1|107577.2|107527.2|107580.4|107530.4|107575.3|107525.3|65
1723044190000|2024-08-07 15:23:10|107577.3|107527.3|107575.7|107525.7|107585.5|107535.5|107575.4|107525.4|51
1723044200000|2024-08-07 15:23:20|107575.6|107525.6|107636.3|107586.3|107636.3|107586.3|107572.3|107522.3|56
1723044210000|2024-08-07 15:23:30|107636|107586|107633.8|107583.8|107641.4|107591.4|107622.4|107572.4|75
1723044220000|2024-08-07 15:23:40|107632.1|107582.1|107634.9|107584.9|107643|107593|107628|107578|70
1723044230000|2024-08-07 15:23:50|107633.5|107583.5|107634.8|107584.8|107646.7|107596.7|107631|107581|72
1723044240000|2024-08-07 15:24:00|107635.3|107585.3|107656.4|107606.4|107657.6|107607.6|107635.1|107585.1|60
1723044250000|2024-08-07 15:24:10|107657.6|107607.6|107655.8|107605.8|107660.9|107610.9|107653.6|107603.6|56
1723044260000|2024-08-07 15:24:20|107656|107606|107661.8|107611.8|107673.3|107623.3|107656|107606|62
1723044270000|2024-08-07 15:24:30|107662|107612|107665.5|107615.5|107666.5|107616.5|107660.5|107610.5|60
1723044280000|2024-08-07 15:24:40|107664.2|107614.2|107663.1|107613.1|107667.3|107617.3|107656.3|107606.3|56
1723044290000|2024-08-07 15:24:50|107664.7|107614.7|107662.1|107612.1|107665|107615|107655.1|107605.1|66
1723044300000|2024-08-07 15:25:00|107659.8|107609.8|107669.6|107619.6|107669.6|107619.6|107659.1|107609.1|61
1723044310000|2024-08-07 15:25:10|107669.7|107619.7|107670|107620|107670|107620|107662.6|107612.6|58
1723044320000|2024-08-07 15:25:20|107670.1|107620.1|107661|107611|107670.8|107620.8|107657.5|107607.5|61
1723044330000|2024-08-07 15:25:30|107660.8|107610.8|107670.8|107620.8|107672.1|107622.1|107659.2|107609.2|58
1723044340000|2024-08-07 15:25:40|107669|107619|107659.5|107609.5|107671.1|107621.1|107653|107603|71
1723044350000|2024-08-07 15:25:50|107657.2|107607.2|107653.2|107603.2|107669.7|107619.7|107652.2|107602.2|68
1723044360000|2024-08-07 15:26:00|107653.7|107603.7|107651.7|107601.7|107656.1|107606.1|107651|107601|46
1723044370000|2024-08-07 15:26:10|107654|107604|107645.3|107595.3|107655.5|107605.5|107645.3|107595.3|63
1723044380000|2024-08-07 15:26:20|107645.8|107595.8|107625.2|107575.2|107653.2|107603.2|107625.2|107575.2|64
1723044390000|2024-08-07 15:26:30|107628|107578|107602.5|107552.5|107628.6|107578.6|107602.5|107552.5|70
1723044400000|2024-08-07 15:26:40|107601.2|107551.2|107581.8|107531.8|107601.2|107551.2|107581.6|107531.6|49
1723044410000|2024-08-07 15:26:50|107580.4|107530.4|107579.1|107529.1|107581.1|107531.1|107566.6|107516.6|59
1723044420000|2024-08-07 15:27:00|107578.5|107528.5|107573.5|107523.5|107578.5|107528.5|107569.9|107519.9|60
1723044430000|2024-08-07 15:27:10|107573.4|107523.4|107563.4|107513.4|107581.5|107531.5|107563.4|107513.4|65
1723044440000|2024-08-07 15:27:20|107564.9|107514.9|107565.9|107515.9|107567.5|107517.5|107554.1|107504.1|65
1723044450000|2024-08-07 15:27:30|107565.8|107515.8|107564.6|107514.6|107565.8|107515.8|107560.7|107510.7|42
1723044460000|2024-08-07 15:27:40|107565|107515|107576.8|107526.8|107580.8|107530.8|107564.3|107514.3|59
1723044470000|2024-08-07 15:27:50|107577.2|107527.2|107580.4|107530.4|107580.9|107530.9|107573.1|107523.1|46
1723044480000|2024-08-07 15:28:00|107580.6|107530.6|107578.8|107528.8|107583.1|107533.1|107578.2|107528.2|62
1723044490000|2024-08-07 15:28:10|107579.1|107529.1|107578.1|107528.1|107579.2|107529.2|107576.2|107526.2|30
1723044500000|2024-08-07 15:28:20|107578.3|107528.3|107585.6|107535.6|107589.4|107539.4|107578.1|107528.1|44
1723044510000|2024-08-07 15:28:30|107585.8|107535.8|107594.3|107544.3|107594.3|107544.3|107585.4|107535.4|43
1723044520000|2024-08-07 15:28:40|107594.4|107544.4|107591.8|107541.8|107598.7|107548.7|107591.2|107541.2|47
1723044530000|2024-08-07 15:28:50|107590.2|107540.2|107560.6|107510.6|107590.5|107540.5|107560.6|107510.6|53
1723044540000|2024-08-07 15:29:00|107559.5|107509.5|107554.4|107504.4|107563|107513|107554.3|107504.3|57
1723044550000|2024-08-07 15:29:10|107553.8|107503.8|107572.6|107522.6|107572.6|107522.6|107549.7|107499.7|62
1723044560000|2024-08-07 15:29:20|107571.9|107521.9|107570.3|107520.3|107572.7|107522.7|107569.1|107519.1|34
1723044570000|2024-08-07 15:29:30|107570.1|107520.1|107572.6|107522.6|107574.1|107524.1|107569.6|107519.6|39
1723044580000|2024-08-07 15:29:40|107572.3|107522.3|107561.2|107511.2|107572.5|107522.5|107554.4|107504.4|41
1723044590000|2024-08-07 15:29:50|107559.9|107509.9|107584.9|107534.9|107590.4|107540.4|107559.9|107509.9|48
1723044600000|2024-08-07 15:30:00|107587.4|107537.4|107587.6|107537.6|107589.7|107539.7|107587.1|107537.1|30
1723044610000|2024-08-07 15:30:10|107587.4|107537.4|107583.6|107533.6|107589.6|107539.6|107582.5|107532.5|34
1723044620000|2024-08-07 15:30:20|107583.9|107533.9|107572.2|107522.2|107583.9|107533.9|107571.8|107521.8|42
1723044630000|2024-08-07 15:30:30|107572.5|107522.5|107569.2|107519.2|107574.1|107524.1|107563.6|107513.6|40
1723044640000|2024-08-07 15:30:40|107569.1|107519.1|107570.9|107520.9|107573.4|107523.4|107569.1|107519.1|32
1723044650000|2024-08-07 15:30:50|107571.3|107521.3|107562.6|107512.6|107572.2|107522.2|107562|107512|41
1723044660000|2024-08-07 15:31:00|107564.4|107514.4|107567.3|107517.3|107570|107520|107564.4|107514.4|32
1723044670000|2024-08-07 15:31:10|107566.9|107516.9|107585.8|107535.8|107587.7|107537.7|107566.9|107516.9|27
1723044680000|2024-08-07 15:31:20|107584.5|107534.5|107579|107529|107585.3|107535.3|107577.1|107527.1|34
1723044690000|2024-08-07 15:31:30|107578.8|107528.8|107571.5|107521.5|107578.8|107528.8|107571.1|107521.1|25
1723044700000|2024-08-07 15:31:40|107571.4|107521.4|107581.5|107531.5|107583.5|107533.5|107570.7|107520.7|34
1723044710000|2024-08-07 15:31:50|107581.7|107531.7|107571.6|107521.6|107582.8|107532.8|107571.6|107521.6|30
1723044720000|2024-08-07 15:32:00|107570.8|107520.8|107568.4|107518.4|107572.6|107522.6|107568|107518|41
1723044730000|2024-08-07 15:32:10|107567.2|107517.2|107561.2|107511.2|107568.3|107518.3|107560.3|107510.3|28
1723044740000|2024-08-07 15:32:20|107560.4|107510.4|107564.1|107514.1|107567.4|107517.4|107560.4|107510.4|21
1723044750000|2024-08-07 15:32:30|107564.2|107514.2|107561.2|107511.2|107565.2|107515.2|107561.2|107511.2|32
1723044760000|2024-08-07 15:32:40|107561.6|107511.6|107557.2|107507.2|107561.6|107511.6|107554.7|107504.7|31
1723044770000|2024-08-07 15:32:50|107557.5|107507.5|107562|107512|107562.3|107512.3|107557.5|107507.5|12
1723044780000|2024-08-07 15:33:00|107561.4|107511.4|107595|107545|107595|107545|107559.9|107509.9|25
1723044790000|2024-08-07 15:33:10|107597.3|107547.3|107602.5|107552.5|107608.9|107558.9|107596.6|107546.6|78
1723044800000|2024-08-07 15:33:20|107602.1|107552.1|107602.9|107552.9|107609.2|107559.2|107598.3|107548.3|74
1723044810000|2024-08-07 15:33:30|107601.8|107551.8|107604.1|107554.1|107604.5|107554.5|107598.2|107548.2|77
1723044820000|2024-08-07 15:33:40|107603.1|107553.1|107604.7|107554.7|107606.5|107556.5|107601|107551|60
1723044830000|2024-08-07 15:33:50|107605|107555|107608.2|107558.2|107611.4|107561.4|107603.4|107553.4|73
1723044840000|2024-08-07 15:34:00|107608.4|107558.4|107604.4|107554.4|107611.3|107561.3|107603|107553|47
1723044850000|2024-08-07 15:34:10|107605|107555|107607.8|107557.8|107608.3|107558.3|107605|107555|35
1723044860000|2024-08-07 15:34:20|107609.7|107559.7|107605.2|107555.2|107610.9|107560.9|107605.1|107555.1|43
1723044870000|2024-08-07 15:34:30|107604.8|107554.8|107605.4|107555.4|107607.8|107557.8|107603.1|107553.1|70
1723044880000|2024-08-07 15:34:40|107604.5|107554.5|107601.6|107551.6|107608.5|107558.5|107601|107551|64
1723044890000|2024-08-07 15:34:50|107600.9|107550.9|107605.1|107555.1|107606.4|107556.4|107600.1|107550.1|59
1723044900000|2024-08-07 15:35:00|107606|107556|107606.1|107556.1|107607.5|107557.5|107599.6|107549.6|60
1723044910000|2024-08-07 15:35:10|107606.6|107556.6|107609|107559|107609.6|107559.6|107604.8|107554.8|44
1723044920000|2024-08-07 15:35:20|107608.8|107558.8|107612.9|107562.9|107615.8|107565.8|107605.3|107555.3|48
1723044930000|2024-08-07 15:35:30|107613.2|107563.2|107600.3|107550.3|107613.2|107563.2|107599.2|107549.2|54
1723044940000|2024-08-07 15:35:40|107602.1|107552.1|107603.6|107553.6|107608.2|107558.2|107597.1|107547.1|53
1723044950000|2024-08-07 15:35:50|107605.4|107555.4|107577.8|107527.8|107605.4|107555.4|107577.7|107527.7|55
1723044960000|2024-08-07 15:36:00|107578.1|107528.1|107601.6|107551.6|107609.4|107559.4|107578.1|107528.1|52
1723044970000|2024-08-07 15:36:10|107599|107549|107606.1|107556.1|107609|107559|107599|107549|52
1723044980000|2024-08-07 15:36:20|107606.3|107556.3|107603.6|107553.6|107606.9|107556.9|107600|107550|42
1723044990000|2024-08-07 15:36:30|107603|107553|107612|107562|107612|107562|107602.7|107552.7|67
1723045000000|2024-08-07 15:36:40|107613|107563|107605.2|107555.2|107613.5|107563.5|107602.6|107552.6|59
1723045010000|2024-08-07 15:36:50|107607.1|107557.1|107604.8|107554.8|107609.2|107559.2|107604.8|107554.8|57
1723045020000|2024-08-07 15:37:00|107604.4|107554.4|107609.9|107559.9|107611.9|107561.9|107599.5|107549.5|62
1723045030000|2024-08-07 15:37:10|107610.1|107560.1|107611.7|107561.7|107615.7|107565.7|107607.8|107557.8|68
1723045040000|2024-08-07 15:37:20|107612|107562|107616.7|107566.7|107616.7|107566.7|107609.2|107559.2|69
1723045050000|2024-08-07 15:37:30|107617|107567|107622.4|107572.4|107652.6|107602.6|107617|107567|76
1723045060000|2024-08-07 15:37:40|107621.5|107571.5|107621.3|107571.3|107625|107575|107614.2|107564.2|68
1723045070000|2024-08-07 15:37:50|107622.1|107572.1|107624.8|107574.8|107628.5|107578.5|107618.9|107568.9|59
1723045080000|2024-08-07 15:38:00|107624.4|107574.4|107636.4|107586.4|107639.1|107589.1|107622.6|107572.6|54
1723045090000|2024-08-07 15:38:10|107636.7|107586.7|107641.1|107591.1|107641.4|107591.4|107635.7|107585.7|36
1723045100000|2024-08-07 15:38:20|107640.7|107590.7|107629.8|107579.8|107640.7|107590.7|107625.9|107575.9|51
1723045110000|2024-08-07 15:38:30|107630.4|107580.4|107637.6|107587.6|107638.1|107588.1|107630.3|107580.3|47
1723045120000|2024-08-07 15:38:40|107638|107588|107634.4|107584.4|107638.8|107588.8|107631.1|107581.1|27
1723045130000|2024-08-07 15:38:50|107634.7|107584.7|107634.7|107584.7|107642.4|107592.4|107632.5|107582.5|37
1723045140000|2024-08-07 15:39:00|107635.1|107585.1|107639.1|107589.1|107639.1|107589.1|107630.2|107580.2|52
1723045150000|2024-08-07 15:39:10|107639.2|107589.2|107645.2|107595.2|107645.6|107595.6|107639.2|107589.2|38
1723045160000|2024-08-07 15:39:20|107644.9|107594.9|107640.9|107590.9|107645.1|107595.1|107639.3|107589.3|31
1723045170000|2024-08-07 15:39:30|107641.1|107591.1|107641.1|107591.1|107644.7|107594.7|107638|107588|38
1723045180000|2024-08-07 15:39:40|107641.5|107591.5|107632.1|107582.1|107641.5|107591.5|107627.2|107577.2|51
1723045190000|2024-08-07 15:39:50|107633.8|107583.8|107633.5|107583.5|107636.3|107586.3|107631.6|107581.6|36
1723045200000|2024-08-07 15:40:00|107633.3|107583.3|107651.2|107601.2|107651.2|107601.2|107633.3|107583.3|40
1723045210000|2024-08-07 15:40:10|107651.9|107601.9|107650|107600|107652|107602|107649.6|107599.6|28
1723045220000|2024-08-07 15:40:20|107652.5|107602.5|107664.8|107614.8|107680.8|107630.8|107652.5|107602.5|72
1723045230000|2024-08-07 15:40:30|107664.5|107614.5|107665.1|107615.1|107668.2|107618.2|107661.9|107611.9|44
1723045240000|2024-08-07 15:40:40|107665.4|107615.4|107666.9|107616.9|107669.1|107619.1|107665.3|107615.3|14
1723045250000|2024-08-07 15:40:50|107667|107617|107666.6|107616.6|107667.6|107617.6|107666.3|107616.3|28
1723045260000|2024-08-07 15:41:00|107666.7|107616.7|107668.5|107618.5|107668.7|107618.7|107666.7|107616.7|23
1723045270000|2024-08-07 15:41:10|107668.8|107618.8|107662.2|107612.2|107670.2|107620.2|107661.3|107611.3|33
1723045280000|2024-08-07 15:41:20|107662.5|107612.5|107664|107614|107664.7|107614.7|107660.7|107610.7|54
1723045290000|2024-08-07 15:41:30|107664.2|107614.2|107670.4|107620.4|107670.6|107620.6|107659.7|107609.7|64
1723045300000|2024-08-07 15:41:40|107669.8|107619.8|107670.3|107620.3|107671.6|107621.6|107667.5|107617.5|64
1723045310000|2024-08-07 15:41:50|107669.9|107619.9|107669.9|107619.9|107671.3|107621.3|107667.6|107617.6|44
1723045320000|2024-08-07 15:42:00|107669.6|107619.6|107666.7|107616.7|107672.3|107622.3|107666.7|107616.7|42
1723045330000|2024-08-07 15:42:10|107667.2|107617.2|107685.6|107635.6|107707.3|107657.3|107667.2|107617.2|72
1723045340000|2024-08-07 15:42:20|107685.9|107635.9|107695.8|107645.8|107696|107646|107680.9|107630.9|64
1723045350000|2024-08-07 15:42:30|107692.4|107642.4|107682|107632|107692.4|107642.4|107671.3|107621.3|76
1723045360000|2024-08-07 15:42:40|107682.1|107632.1|107688.2|107638.2|107689.7|107639.7|107680.2|107630.2|53
1723045370000|2024-08-07 15:42:50|107688|107638|107693.1|107643.1|107700.2|107650.2|107686.2|107636.2|59
1723045380000|2024-08-07 15:43:00|107690|107640|107726.5|107676.5|107726.5|107676.5|107689.1|107639.1|64
1723045390000|2024-08-07 15:43:10|107724.6|107674.6|107721.4|107671.4|107733.4|107683.4|107721.2|107671.2|51
1723045400000|2024-08-07 15:43:20|107721|107671|107723.3|107673.3|107725.9|107675.9|107718.2|107668.2|47
1723045410000|2024-08-07 15:43:30|107723.8|107673.8|107730.9|107680.9|107732.4|107682.4|107722.5|107672.5|38
1723045420000|2024-08-07 15:43:40|107731.2|107681.2|107735.9|107685.9|107738.3|107688.3|107729.5|107679.5|39
1723045430000|2024-08-07 15:43:50|107735.8|107685.8|107743.3|107693.3|107743.3|107693.3|107731.9|107681.9|44
1723045440000|2024-08-07 15:44:00|107743.5|107693.5|107757.4|107707.4|107761.7|107711.7|107742.1|107692.1|47
1723045450000|2024-08-07 15:44:10|107758|107708|107751|107701|107758.5|107708.5|107750.3|107700.3|43
1723045460000|2024-08-07 15:44:20|107751.9|107701.9|107762.7|107712.7|107763.8|107713.8|107751.8|107701.8|40
1723045470000|2024-08-07 15:44:30|107763|107713|107758.7|107708.7|107763.2|107713.2|107757.9|107707.9|39
1723045480000|2024-08-07 15:44:40|107758.6|107708.6|107757.6|107707.6|107758.6|107708.6|107757.4|107707.4|20
1723045490000|2024-08-07 15:44:50|107758.5|107708.5|107789.6|107739.6|107789.6|107739.6|107757.6|107707.6|62
1723045500000|2024-08-07 15:45:00|107788.5|107738.5|107776.5|107726.5|107788.5|107738.5|107775.3|107725.3|58
1723045510000|2024-08-07 15:45:10|107777.3|107727.3|107773.6|107723.6|107777.5|107727.5|107768.9|107718.9|60
1723045520000|2024-08-07 15:45:20|107773.1|107723.1|107757.8|107707.8|107779.1|107729.1|107753.8|107703.8|68
1723045530000|2024-08-07 15:45:30|107758.1|107708.1|107768.7|107718.7|107771|107721|107755.6|107705.6|56
1723045540000|2024-08-07 15:45:40|107768.5|107718.5|107823.5|107773.5|107825.6|107775.6|107768.5|107718.5|61
1723045550000|2024-08-07 15:45:50|107823.8|107773.8|107829.2|107779.2|107831.1|107781.1|107823.2|107773.2|42
1723045560000|2024-08-07 15:46:00|107829.7|107779.7|107804.7|107754.7|107836.9|107786.9|107804.6|107754.6|69
1723045570000|2024-08-07 15:46:10|107803.5|107753.5|107796|107746|107805.5|107755.5|107795|107745|75
1723045580000|2024-08-07 15:46:20|107796.7|107746.7|107803.5|107753.5|107805.4|107755.4|107789.5|107739.5|78
1723045590000|2024-08-07 15:46:30|107803.3|107753.3|107803.1|107753.1|107810.1|107760.1|107801.6|107751.6|56
1723045600000|2024-08-07 15:46:40|107802.6|107752.6|107804.1|107754.1|107804.5|107754.5|107794.7|107744.7|42
1723045610000|2024-08-07 15:46:50|107804.7|107754.7|107803.3|107753.3|107805.5|107755.5|107800.6|107750.6|34
1723045620000|2024-08-07 15:47:00|107803.7|107753.7|107803|107753|107805.5|107755.5|107794.6|107744.6|65
1723045630000|2024-08-07 15:47:10|107808.4|107758.4|107808.4|107758.4|107813.4|107763.4|107798.2|107748.2|74
1723045640000|2024-08-07 15:47:20|107808.8|107758.8|107811.1|107761.1|107811.1|107761.1|107800.4|107750.4|58
1723045650000|2024-08-07 15:47:30|107811.2|107761.2|107810.5|107760.5|107816|107766|107804.1|107754.1|70
1723045660000|2024-08-07 15:47:40|107812.1|107762.1|107803.6|107753.6|107812.4|107762.4|107797.3|107747.3|69
1723045670000|2024-08-07 15:47:50|107804.5|107754.5|107804.1|107754.1|107812.7|107762.7|107798.4|107748.4|50
1723045680000|2024-08-07 15:48:00|107804|107754|107805.8|107755.8|107810.8|107760.8|107802.6|107752.6|71
1723045690000|2024-08-07 15:48:10|107805.1|107755.1|107805.4|107755.4|107809|107759|107800.3|107750.3|61
1723045700000|2024-08-07 15:48:20|107805.9|107755.9|107828.3|107778.3|107831.4|107781.4|107805.9|107755.9|69
1723045710000|2024-08-07 15:48:30|107828.9|107778.9|107826.9|107776.9|107835.4|107785.4|107822.1|107772.1|73
1723045720000|2024-08-07 15:48:40|107828|107778|107828.9|107778.9|107832.2|107782.2|107824.2|107774.2|55
1723045730000|2024-08-07 15:48:50|107829.6|107779.6|107825.7|107775.7|107830.9|107780.9|107825.4|107775.4|45
1723045740000|2024-08-07 15:49:00|107827.6|107777.6|107837.9|107787.9|107840.4|107790.4|107827.2|107777.2|52
1723045750000|2024-08-07 15:49:10|107838.7|107788.7|107836.7|107786.7|107844.3|107794.3|107827.3|107777.3|77
1723045760000|2024-08-07 15:49:20|107836.3|107786.3|107839|107789|107843.4|107793.4|107835.3|107785.3|78
1723045770000|2024-08-07 15:49:30|107839.2|107789.2|107832.6|107782.6|107848|107798|107832.6|107782.6|76
1723045780000|2024-08-07 15:49:40|107833.4|107783.4|107831.8|107781.8|107838.6|107788.6|107829.6|107779.6|72
1723045790000|2024-08-07 15:49:50|107831|107781|107825.7|107775.7|107832.4|107782.4|107823.5|107773.5|67
1723045800000|2024-08-07 15:50:00|107826.1|107776.1|107832|107782|107835.6|107785.6|107823.4|107773.4|71
1723045810000|2024-08-07 15:50:10|107832.3|107782.3|107828.8|107778.8|107832.3|107782.3|107825.7|107775.7|68
1723045820000|2024-08-07 15:50:20|107828.9|107778.9|107830.8|107780.8|107831.7|107781.7|107828.8|107778.8|63
1723045830000|2024-08-07 15:50:30|107831.2|107781.2|107827.3|107777.3|107831.8|107781.8|107827.3|107777.3|64
1723045840000|2024-08-07 15:50:40|107828|107778|107837.9|107787.9|107839.1|107789.1|107828|107778|46
1723045850000|2024-08-07 15:50:50|107838.4|107788.4|107834.1|107784.1|107843.3|107793.3|107831.1|107781.1|76
1723045860000|2024-08-07 15:51:00|107833.5|107783.5|107839.3|107789.3|107839.3|107789.3|107831.6|107781.6|66
1723045870000|2024-08-07 15:51:10|107838.5|107788.5|107837.8|107787.8|107852.8|107802.8|107831.3|107781.3|72
1723045880000|2024-08-07 15:51:20|107838.2|107788.2|107823.9|107773.9|107843.8|107793.8|107823.9|107773.9|68
1723045890000|2024-08-07 15:51:30|107823.8|107773.8|107816.7|107766.7|107826.3|107776.3|107816|107766|59
1723045900000|2024-08-07 15:51:40|107817|107767|107822.7|107772.7|107823.7|107773.7|107815.3|107765.3|41
1723045910000|2024-08-07 15:51:50|107823|107773|107812.9|107762.9|107823.5|107773.5|107812.6|107762.6|64
1723045920000|2024-08-07 15:52:00|107811.8|107761.8|107809.3|107759.3|107814.5|107764.5|107805.8|107755.8|61
1723045930000|2024-08-07 15:52:10|107809|107759|107810|107760|107812.4|107762.4|107803.9|107753.9|64
1723045940000|2024-08-07 15:52:20|107809.4|107759.4|107811.7|107761.7|107812.2|107762.2|107807.1|107757.1|52
1723045950000|2024-08-07 15:52:30|107812|107762|107809.3|107759.3|107816.1|107766.1|107808.4|107758.4|48
1723045960000|2024-08-07 15:52:40|107808.3|107758.3|107815.1|107765.1|107817|107767|107806.7|107756.7|39
1723045970000|2024-08-07 15:52:50|107814.8|107764.8|107811.8|107761.8|107814.8|107764.8|107794.9|107744.9|56
1723045980000|2024-08-07 15:53:00|107810.5|107760.5|107810.8|107760.8|107813|107763|107809|107759|70
1723045990000|2024-08-07 15:53:10|107810.2|107760.2|107805.4|107755.4|107811.7|107761.7|107802.8|107752.8|57
1723046000000|2024-08-07 15:53:20|107806.2|107756.2|107804.7|107754.7|107808.1|107758.1|107802.3|107752.3|59
1723046010000|2024-08-07 15:53:30|107804.3|107754.3|107805.3|107755.3|107806.7|107756.7|107802.3|107752.3|47
1723046020000|2024-08-07 15:53:40|107804.2|107754.2|107803.3|107753.3|107804.2|107754.2|107796.2|107746.2|50
1723046030000|2024-08-07 15:53:50|107802.7|107752.7|107780.4|107730.4|107803.1|107753.1|107776.5|107726.5|56
1723046040000|2024-08-07 15:54:00|107780.2|107730.2|107779.7|107729.7|107784.8|107734.8|107779.2|107729.2|50
1723046050000|2024-08-07 15:54:10|107780|107730|107780.2|107730.2|107781.2|107731.2|107776.8|107726.8|32
1723046060000|2024-08-07 15:54:20|107779.8|107729.8|107779.1|107729.1|107780.9|107730.9|107778.4|107728.4|49
1723046070000|2024-08-07 15:54:30|107779.3|107729.3|107782.3|107732.3|107783.1|107733.1|107772.7|107722.7|56
1723046080000|2024-08-07 15:54:40|107782.7|107732.7|107781|107731|107788.2|107738.2|107778.7|107728.7|45
1723046090000|2024-08-07 15:54:50|107782.4|107732.4|107790.3|107740.3|107791.5|107741.5|107782.4|107732.4|56
1723046100000|2024-08-07 15:55:00|107790.4|107740.4|107779.8|107729.8|107791.1|107741.1|107779.7|107729.7|44
1723046110000|2024-08-07 15:55:10|107780.3|107730.3|107780.7|107730.7|107782.6|107732.6|107775.8|107725.8|38
1723046120000|2024-08-07 15:55:20|107780.9|107730.9|107781.5|107731.5|107787.2|107737.2|107778.4|107728.4|57
1723046130000|2024-08-07 15:55:30|107782.2|107732.2|107782.9|107732.9|107785.5|107735.5|107781.5|107731.5|43
1723046140000|2024-08-07 15:55:40|107783.3|107733.3|107783.5|107733.5|107784.6|107734.6|107778.8|107728.8|52
1723046150000|2024-08-07 15:55:50|107782.8|107732.8|107782.3|107732.3|107785.7|107735.7|107781.2|107731.2|41
1723046160000|2024-08-07 15:56:00|107781.7|107731.7|107787.4|107737.4|107788.6|107738.6|107781.2|107731.2|35
1723046170000|2024-08-07 15:56:10|107787|107737|107809.9|107759.9|107811|107761|107783.4|107733.4|48
1723046180000|2024-08-07 15:56:20|107810.9|107760.9|107800.4|107750.4|107814.7|107764.7|107800.4|107750.4|69
1723046190000|2024-08-07 15:56:30|107803.6|107753.6|107808.5|107758.5|107810.7|107760.7|107799.2|107749.2|42
1723046200000|2024-08-07 15:56:40|107809.3|107759.3|107811.1|107761.1|107820.1|107770.1|107806|107756|59
1723046210000|2024-08-07 15:56:50|107809.9|107759.9|107806.4|107756.4|107814.9|107764.9|107804.9|107754.9|59
1723046220000|2024-08-07 15:57:00|107805.7|107755.7|107807.4|107757.4|107810.7|107760.7|107803.9|107753.9|44
1723046230000|2024-08-07 15:57:10|107807.6|107757.6|107806.3|107756.3|107808.2|107758.2|107804.6|107754.6|64
1723046240000|2024-08-07 15:57:20|107806.2|107756.2|107782.6|107732.6|107808.5|107758.5|107780.2|107730.2|45
1723046250000|2024-08-07 15:57:30|107782.5|107732.5|107781.7|107731.7|107786.6|107736.6|107779.8|107729.8|32
1723046260000|2024-08-07 15:57:40|107778.6|107728.6|107785.1|107735.1|107787.5|107737.5|107778.6|107728.6|45
1723046270000|2024-08-07 15:57:50|107784.4|107734.4|107783.9|107733.9|107786.9|107736.9|107783|107733|17
1723046280000|2024-08-07 15:58:00|107786.6|107736.6|107784|107734|107787.5|107737.5|107783|107733|20
1723046290000|2024-08-07 15:58:10|107786.3|107736.3|107783.7|107733.7|107786.7|107736.7|107782.1|107732.1|21
1723046300000|2024-08-07 15:58:20|107784|107734|107768.8|107718.8|107786.2|107736.2|107768|107718|32
1723046310000|2024-08-07 15:58:30|107768.9|107718.9|107772.6|107722.6|107773.1|107723.1|107768.2|107718.2|26
1723046320000|2024-08-07 15:58:40|107772.2|107722.2|107771.6|107721.6|107776.5|107726.5|107771.3|107721.3|52
1723046330000|2024-08-07 15:58:50|107772|107722|107760|107710|107776.8|107726.8|107760|107710|24
1723046340000|2024-08-07 15:59:00|107764.1|107714.1|107765.8|107715.8|107767.6|107717.6|107764|107714|36
1723046350000|2024-08-07 15:59:10|107766|107716|107767.8|107717.8|107769.9|107719.9|107765.1|107715.1|52
1723046360000|2024-08-07 15:59:20|107764.4|107714.4|107764.1|107714.1|107768.3|107718.3|107764.1|107714.1|15
1723046370000|2024-08-07 15:59:30|107764.4|107714.4|107750.7|107700.7|107765|107715|107750.7|107700.7|34
1723046380000|2024-08-07 15:59:40|107750.6|107700.6|107747.5|107697.5|107752.5|107702.5|107745.6|107695.6|42
1723046390000|2024-08-07 15:59:50|107747.6|107697.6|107747.8|107697.8|107752.3|107702.3|107746.9|107696.9|40
1723046400000|2024-08-07 16:00:00|107748.2|107698.2|107755.2|107705.2|107757.1|107707.1|107747|107697|38
1723046410000|2024-08-07 16:00:10|107755.5|107705.5|107764.1|107714.1|107766.9|107716.9|107755|107705|33
1723046420000|2024-08-07 16:00:20|107764|107714|107763|107713|107764|107714|107761.9|107711.9|13
1723046430000|2024-08-07 16:00:30|107762.3|107712.3|107754.9|107704.9|107764.4|107714.4|107754.1|107704.1|32
1723046440000|2024-08-07 16:00:40|107754.8|107704.8|107755.2|107705.2|107755.7|107705.7|107754.8|107704.8|9
1723046450000|2024-08-07 16:00:50|107755.4|107705.4|107753.9|107703.9|107755.7|107705.7|107753.9|107703.9|6
1723046460000|2024-08-07 16:01:00|107753.6|107703.6|107758.3|107708.3|107758.3|107708.3|107753.6|107703.6|21
1723046470000|2024-08-07 16:01:10|107758.2|107708.2|107766.5|107716.5|107768.1|107718.1|107757.7|107707.7|31
1723046480000|2024-08-07 16:01:20|107766.3|107716.3|107773.9|107723.9|107774.4|107724.4|107766.2|107716.2|65
1723046490000|2024-08-07 16:01:30|107773.8|107723.8|107773.1|107723.1|107774.9|107724.9|107768.4|107718.4|45
1723046500000|2024-08-07 16:01:40|107773.4|107723.4|107769.9|107719.9|107776.2|107726.2|107767.7|107717.7|35
1723046510000|2024-08-07 16:01:50|107770.4|107720.4|107773.6|107723.6|107775.3|107725.3|107762.9|107712.9|45
1723046520000|2024-08-07 16:02:00|107773.4|107723.4|107771.3|107721.3|107773.7|107723.7|107761.9|107711.9|55
1723046530000|2024-08-07 16:02:10|107771.4|107721.4|107755.5|107705.5|107772|107722|107755.5|107705.5|71
1723046540000|2024-08-07 16:02:20|107756.4|107706.4|107755.5|107705.5|107757.7|107707.7|107753.7|107703.7|49
1723046550000|2024-08-07 16:02:30|107756.6|107706.6|107761.5|107711.5|107761.5|107711.5|107753.5|107703.5|62
1723046560000|2024-08-07 16:02:40|107759.9|107709.9|107759.9|107709.9|107762.8|107712.8|107758.2|107708.2|58
1723046570000|2024-08-07 16:02:50|107760.3|107710.3|107766.4|107716.4|107768.7|107718.7|107760.3|107710.3|35
1723046580000|2024-08-07 16:03:00|107766.6|107716.6|107763.9|107713.9|107767.6|107717.6|107761.9|107711.9|64
1723046590000|2024-08-07 16:03:10|107764.2|107714.2|107800.7|107750.7|107800.7|107750.7|107764.2|107714.2|32
1723046600000|2024-08-07 16:03:20|107802.7|107752.7|107810.1|107760.1|107811|107761|107802.7|107752.7|41
1723046610000|2024-08-07 16:03:30|107810.4|107760.4|107822.9|107772.9|107824.6|107774.6|107810.3|107760.3|34
1723046620000|2024-08-07 16:03:40|107822.2|107772.2|107827.5|107777.5|107827.6|107777.6|107822.2|107772.2|22
1723046630000|2024-08-07 16:03:50|107827.6|107777.6|107825.6|107775.6|107827.6|107777.6|107823.8|107773.8|18
1723046640000|2024-08-07 16:04:00|107825.9|107775.9|107826|107776|107826.3|107776.3|107823.7|107773.7|34
1723046650000|2024-08-07 16:04:10|107824.9|107774.9|107823.1|107773.1|107825.4|107775.4|107820|107770|29
1723046660000|2024-08-07 16:04:20|107823|107773|107822.2|107772.2|107826.8|107776.8|107817.4|107767.4|52
1723046670000|2024-08-07 16:04:30|107822.1|107772.1|107832.1|107782.1|107832.7|107782.7|107819.4|107769.4|45
1723046680000|2024-08-07 16:04:40|107831.1|107781.1|107827.9|107777.9|107832.1|107782.1|107827.9|107777.9|29
1723046690000|2024-08-07 16:04:50|107827.5|107777.5|107828.1|107778.1|107830.8|107780.8|107824.6|107774.6|34
1723046700000|2024-08-07 16:05:00|107828.2|107778.2|107850|107800|107850|107800|107828.2|107778.2|57
1723046710000|2024-08-07 16:05:10|107850.6|107800.6|107858|107808|107861.7|107811.7|107844.5|107794.5|61
1723046720000|2024-08-07 16:05:20|107861.3|107811.3|107861.6|107811.6|107866.4|107816.4|107857.4|107807.4|70
1723046730000|2024-08-07 16:05:30|107861.1|107811.1|107858.8|107808.8|107864|107814|107856.9|107806.9|45
1723046740000|2024-08-07 16:05:40|107858.2|107808.2|107864|107814|107866.6|107816.6|107853.5|107803.5|67
1723046750000|2024-08-07 16:05:50|107863.7|107813.7|107865.3|107815.3|107866.4|107816.4|107861.7|107811.7|47
1723046760000|2024-08-07 16:06:00|107864.9|107814.9|107858.2|107808.2|107869.2|107819.2|107850.2|107800.2|71
1723046770000|2024-08-07 16:06:10|107858.3|107808.3|107857.4|107807.4|107861.2|107811.2|107855.3|107805.3|54
1723046780000|2024-08-07 16:06:20|107856.9|107806.9|107846.2|107796.2|107857.6|107807.6|107842.2|107792.2|41
1723046790000|2024-08-07 16:06:30|107845.4|107795.4|107842.3|107792.3|107847.7|107797.7|107838.6|107788.6|65
1723046800000|2024-08-07 16:06:40|107841.7|107791.7|107840.5|107790.5|107841.7|107791.7|107838.7|107788.7|20
1723046810000|2024-08-07 16:06:50|107840.6|107790.6|107844|107794|107846.2|107796.2|107840.3|107790.3|61
1723046820000|2024-08-07 16:07:00|107842.1|107792.1|107830|107780|107849.1|107799.1|107826.7|107776.7|64
1723046830000|2024-08-07 16:07:10|107829|107779|107834.1|107784.1|107840.9|107790.9|107827.2|107777.2|72
1723046840000|2024-08-07 16:07:20|107836.7|107786.7|107834.7|107784.7|107838.6|107788.6|107833|107783|69
1723046850000|2024-08-07 16:07:30|107835|107785|107833.8|107783.8|107838.3|107788.3|107825.9|107775.9|73
1723046860000|2024-08-07 16:07:40|107832.6|107782.6|107828.2|107778.2|107837.7|107787.7|107826.3|107776.3|67
1723046870000|2024-08-07 16:07:50|107827.9|107777.9|107837.3|107787.3|107838.9|107788.9|107827.7|107777.7|71
1723046880000|2024-08-07 16:08:00|107836.7|107786.7|107836.5|107786.5|107841.4|107791.4|107834|107784|72
1723046890000|2024-08-07 16:08:10|107836.7|107786.7|107835.4|107785.4|107836.7|107786.7|107829.3|107779.3|55
1723046900000|2024-08-07 16:08:20|107833.7|107783.7|107841.3|107791.3|107844.2|107794.2|107833.7|107783.7|71
1723046910000|2024-08-07 16:08:30|107840.5|107790.5|107841|107791|107841|107791|107834.7|107784.7|57
1723046920000|2024-08-07 16:08:40|107842.1|107792.1|107840.3|107790.3|107845.3|107795.3|107834.1|107784.1|66
1723046930000|2024-08-07 16:08:50|107840.6|107790.6|107838.3|107788.3|107840.9|107790.9|107833.8|107783.8|42
1723046940000|2024-08-07 16:09:00|107837.5|107787.5|107838.1|107788.1|107842.7|107792.7|107832.8|107782.8|60
1723046950000|2024-08-07 16:09:10|107838.4|107788.4|107831.5|107781.5|107842.9|107792.9|107829.1|107779.1|70
1723046960000|2024-08-07 16:09:20|107830.8|107780.8|107836.1|107786.1|107836.1|107786.1|107828.6|107778.6|67
1723046970000|2024-08-07 16:09:30|107835.4|107785.4|107844.1|107794.1|107845.1|107795.1|107835.4|107785.4|48
1723046980000|2024-08-07 16:09:40|107844.6|107794.6|107840|107790|107845.8|107795.8|107839.9|107789.9|49
1723046990000|2024-08-07 16:09:50|107840.3|107790.3|107836.2|107786.2|107840.9|107790.9|107833|107783|41
1723047000000|2024-08-07 16:10:00|107836.1|107786.1|107838.1|107788.1|107841.1|107791.1|107831.1|107781.1|57
1723047010000|2024-08-07 16:10:10|107839.5|107789.5|107844.4|107794.4|107844.7|107794.7|107838.1|107788.1|46
1723047020000|2024-08-07 16:10:20|107844.2|107794.2|107847.9|107797.9|107851.9|107801.9|107844.2|107794.2|46
1723047030000|2024-08-07 16:10:30|107847.5|107797.5|107849|107799|107851|107801|107846.9|107796.9|41
1723047040000|2024-08-07 16:10:40|107849.2|107799.2|107850.6|107800.6|107852.7|107802.7|107845.6|107795.6|43
1723047050000|2024-08-07 16:10:50|107850|107800|107847.1|107797.1|107853|107803|107846.3|107796.3|36
1723047060000|2024-08-07 16:11:00|107846.9|107796.9|107830.1|107780.1|107849.7|107799.7|107830.1|107780.1|22
1723047070000|2024-08-07 16:11:10|107825.8|107775.8|107832.7|107782.7|107833.6|107783.6|107822.7|107772.7|74
1723047080000|2024-08-07 16:11:20|107832.9|107782.9|107828.4|107778.4|107833|107783|107827.7|107777.7|26
1723047090000|2024-08-07 16:11:30|107828.1|107778.1|107821|107771|107831.7|107781.7|107814.5|107764.5|63
1723047100000|2024-08-07 16:11:40|107822.1|107772.1|107833.3|107783.3|107833.3|107783.3|107819.2|107769.2|57
1723047110000|2024-08-07 16:11:50|107832.6|107782.6|107830.7|107780.7|107835.1|107785.1|107830.7|107780.7|46
1723047120000|2024-08-07 16:12:00|107830.9|107780.9|107830.5|107780.5|107833|107783|107827.2|107777.2|65
1723047130000|2024-08-07 16:12:10|107830|107780|107825.3|107775.3|107833.5|107783.5|107823.3|107773.3|37
1723047140000|2024-08-07 16:12:20|107825.7|107775.7|107817.6|107767.6|107826.6|107776.6|107817|107767|61
1723047150000|2024-08-07 16:12:30|107819|107769|107813.4|107763.4|107819|107769|107810.3|107760.3|55
1723047160000|2024-08-07 16:12:40|107812.3|107762.3|107809.1|107759.1|107817.6|107767.6|107806.9|107756.9|55
1723047170000|2024-08-07 16:12:50|107809.5|107759.5|107810.9|107760.9|107816.8|107766.8|107808.5|107758.5|51
1723047180000|2024-08-07 16:13:00|107811.2|107761.2|107814.7|107764.7|107814.7|107764.7|107811.2|107761.2|21
1723047190000|2024-08-07 16:13:10|107814.2|107764.2|107823|107773|107823|107773|107811.7|107761.7|55
1723047200000|2024-08-07 16:13:20|107831.5|107781.5|107831.5|107781.5|107832|107782|107826.8|107776.8|29
1723047210000|2024-08-07 16:13:30|107830.3|107780.3|107833.5|107783.5|107834.9|107784.9|107825.7|107775.7|52
1723047220000|2024-08-07 16:13:40|107833.8|107783.8|107828.5|107778.5|107833.8|107783.8|107826.9|107776.9|31
1723047230000|2024-08-07 16:13:50|107830.1|107780.1|107838|107788|107839.9|107789.9|107830.1|107780.1|33
1723047240000|2024-08-07 16:14:00|107838.2|107788.2|107840|107790|107842.9|107792.9|107837.9|107787.9|39
1723047250000|2024-08-07 16:14:10|107840.7|107790.7|107844.7|107794.7|107854.2|107804.2|107840|107790|46
1723047260000|2024-08-07 16:14:20|107843|107793|107837.1|107787.1|107843.6|107793.6|107835.5|107785.5|46
1723047270000|2024-08-07 16:14:30|107836.7|107786.7|107821.6|107771.6|107836.7|107786.7|107819.7|107769.7|45
1723047280000|2024-08-07 16:14:40|107822.1|107772.1|107825.5|107775.5|107825.8|107775.8|107822.1|107772.1|19
1723047290000|2024-08-07 16:14:50|107826.1|107776.1|107817.2|107767.2|107826.9|107776.9|107816.9|107766.9|31
1723047300000|2024-08-07 16:15:00|107817|107767|107805.6|107755.6|107817|107767|107804.8|107754.8|39
1723047310000|2024-08-07 16:15:10|107805.8|107755.8|107808.4|107758.4|107808.7|107758.7|107803.2|107753.2|37
1723047320000|2024-08-07 16:15:20|107808.7|107758.7|107810.9|107760.9|107812.9|107762.9|107808.6|107758.6|22
1723047330000|2024-08-07 16:15:30|107811|107761|107825|107775|107825|107775|107807.2|107757.2|51
1723047340000|2024-08-07 16:15:40|107825.7|107775.7|107828|107778|107828.3|107778.3|107823|107773|33
1723047350000|2024-08-07 16:15:50|107828.1|107778.1|107833.4|107783.4|107833.9|107783.9|107827.8|107777.8|37
1723047360000|2024-08-07 16:16:00|107833.8|107783.8|107834.9|107784.9|107845.5|107795.5|107832.9|107782.9|59
1723047370000|2024-08-07 16:16:10|107835.1|107785.1|107845|107795|107845|107795|107833.1|107783.1|49
1723047380000|2024-08-07 16:16:20|107845.9|107795.9|107841.1|107791.1|107845.9|107795.9|107836.6|107786.6|36
1723047390000|2024-08-07 16:16:30|107840.6|107790.6|107835.6|107785.6|107841|107791|107832.5|107782.5|38
1723047400000|2024-08-07 16:16:40|107835.4|107785.4|107844.9|107794.9|107844.9|107794.9|107835.4|107785.4|37
1723047410000|2024-08-07 16:16:50|107845.5|107795.5|107845.1|107795.1|107846.4|107796.4|107845.1|107795.1|11
1723047420000|2024-08-07 16:17:00|107845.3|107795.3|107848.2|107798.2|107848.2|107798.2|107841.6|107791.6|28
1723047430000|2024-08-07 16:17:10|107847.5|107797.5|107859.2|107809.2|107859.7|107809.7|107847.5|107797.5|46
1723047440000|2024-08-07 16:17:20|107859.3|107809.3|107860.9|107810.9|107861.6|107811.6|107856.3|107806.3|60
1723047450000|2024-08-07 16:17:30|107861|107811|107866.8|107816.8|107867.7|107817.7|107861|107811|51
1723047460000|2024-08-07 16:17:40|107866.1|107816.1|107865.8|107815.8|107866.1|107816.1|107859.5|107809.5|36
1723047470000|2024-08-07 16:17:50|107864.8|107814.8|107863|107813|107866.2|107816.2|107861.3|107811.3|56
1723047480000|2024-08-07 16:18:00|107865.3|107815.3|107863.2|107813.2|107868.2|107818.2|107862.7|107812.7|56
1723047490000|2024-08-07 16:18:10|107863.9|107813.9|107860.4|107810.4|107864.9|107814.9|107858|107808|56
1723047500000|2024-08-07 16:18:20|107861|107811|107861.7|107811.7|107865.9|107815.9|107860.5|107810.5|44
1723047510000|2024-08-07 16:18:30|107862.2|107812.2|107864.9|107814.9|107868|107818|107861.2|107811.2|76
1723047520000|2024-08-07 16:18:40|107864.3|107814.3|107860.7|107810.7|107867.7|107817.7|107859.4|107809.4|70
1723047530000|2024-08-07 16:18:50|107861.6|107811.6|107861.3|107811.3|107863.8|107813.8|107858.9|107808.9|54
1723047540000|2024-08-07 16:19:00|107862.2|107812.2|107860.4|107810.4|107863.3|107813.3|107857.5|107807.5|61
1723047550000|2024-08-07 16:19:10|107858.7|107808.7|107857|107807|107861.3|107811.3|107853.8|107803.8|70
1723047560000|2024-08-07 16:19:20|107857.9|107807.9|107860|107810|107860.7|107810.7|107850|107800|72
1723047570000|2024-08-07 16:19:30|107860.4|107810.4|107855.9|107805.9|107861.7|107811.7|107854.1|107804.1|60
1723047580000|2024-08-07 16:19:40|107854.2|107804.2|107856.2|107806.2|107860.4|107810.4|107851.7|107801.7|68
1723047590000|2024-08-07 16:19:50|107856.3|107806.3|107857.9|107807.9|107861.8|107811.8|107855.3|107805.3|70
1723047600000|2024-08-07 16:20:00|107858.6|107808.6|107851.8|107801.8|107858.8|107808.8|107849.8|107799.8|61
1723047610000|2024-08-07 16:20:10|107851.6|107801.6|107854.3|107804.3|107855|107805|107849.4|107799.4|65
1723047620000|2024-08-07 16:20:20|107854.6|107804.6|107851.4|107801.4|107855.1|107805.1|107847.3|107797.3|62
1723047630000|2024-08-07 16:20:30|107851.6|107801.6|107843.6|107793.6|107852.9|107802.9|107839.3|107789.3|76
1723047640000|2024-08-07 16:20:40|107846.2|107796.2|107850.7|107800.7|107852.7|107802.7|107840.3|107790.3|75
1723047650000|2024-08-07 16:20:50|107850.3|107800.3|107842.7|107792.7|107852|107802|107839.3|107789.3|58
1723047660000|2024-08-07 16:21:00|107843.1|107793.1|107844.2|107794.2|107847.3|107797.3|107843.1|107793.1|14
1723047670000|2024-08-07 16:21:10|107841.2|107791.2|107845.8|107795.8|107846.4|107796.4|107840.5|107790.5|32
1723047680000|2024-08-07 16:21:20|107845.2|107795.2|107847.3|107797.3|107850.7|107800.7|107845.2|107795.2|45
1723047690000|2024-08-07 16:21:30|107846.9|107796.9|107840.1|107790.1|107847|107797|107839.1|107789.1|42
1723047700000|2024-08-07 16:21:40|107837.7|107787.7|107843.4|107793.4|107843.9|107793.9|107837.7|107787.7|33
1723047710000|2024-08-07 16:21:50|107842.7|107792.7|107841.6|107791.6|107844|107794|107839.8|107789.8|16
1723047720000|2024-08-07 16:22:00|107843.6|107793.6|107839.1|107789.1|107843.6|107793.6|107837.3|107787.3|44
1723047730000|2024-08-07 16:22:10|107839|107789|107835.8|107785.8|107839.4|107789.4|107834.8|107784.8|36
1723047740000|2024-08-07 16:22:20|107838.3|107788.3|107842.2|107792.2|107842.2|107792.2|107836.6|107786.6|45
1723047750000|2024-08-07 16:22:30|107842.3|107792.3|107841.4|107791.4|107845.7|107795.7|107840.6|107790.6|49
1723047760000|2024-08-07 16:22:40|107841.8|107791.8|107842.4|107792.4|107847.7|107797.7|107841.8|107791.8|22
1723047770000|2024-08-07 16:22:50|107843.3|107793.3|107830.4|107780.4|107844.7|107794.7|107828.9|107778.9|48
1723047780000|2024-08-07 16:23:00|107831.1|107781.1|107826.2|107776.2|107831.1|107781.1|107825.1|107775.1|34
1723047790000|2024-08-07 16:23:10|107826|107776|107809.4|107759.4|107826|107776|107805.1|107755.1|60
1723047800000|2024-08-07 16:23:20|107808.9|107758.9|107807.1|107757.1|107810.5|107760.5|107804.2|107754.2|42
1723047810000|2024-08-07 16:23:30|107807.4|107757.4|107809.8|107759.8|107810.4|107760.4|107806.1|107756.1|45
1723047820000|2024-08-07 16:23:40|107810.2|107760.2|107806|107756|107810.3|107760.3|107805.3|107755.3|38
1723047830000|2024-08-07 16:23:50|107805.6|107755.6|107804.8|107754.8|107811.1|107761.1|107803.5|107753.5|63
1723047840000|2024-08-07 16:24:00|107805.2|107755.2|107804.7|107754.7|107806.5|107756.5|107801.2|107751.2|42
1723047850000|2024-08-07 16:24:10|107804.3|107754.3|107788.3|107738.3|107811|107761|107788.3|107738.3|71
1723047860000|2024-08-07 16:24:20|107788.2|107738.2|107782.9|107732.9|107792.4|107742.4|107776.4|107726.4|69
1723047870000|2024-08-07 16:24:30|107781.4|107731.4|107779.8|107729.8|107783.2|107733.2|107776.2|107726.2|64
1723047880000|2024-08-07 16:24:40|107779.2|107729.2|107774|107724|107780|107730|107770.6|107720.6|64
1723047890000|2024-08-07 16:24:50|107773.7|107723.7|107774.8|107724.8|107780.9|107730.9|107772.3|107722.3|41
1723047900000|2024-08-07 16:25:00|107772.9|107722.9|107754.4|107704.4|107772.9|107722.9|107752.9|107702.9|62
1723047910000|2024-08-07 16:25:10|107755.1|107705.1|107754.9|107704.9|107757.9|107707.9|107747|107697|60
1723047920000|2024-08-07 16:25:20|107755.3|107705.3|107758.4|107708.4|107759.2|107709.2|107750.2|107700.2|54
1723047930000|2024-08-07 16:25:30|107757.1|107707.1|107754.4|107704.4|107763.6|107713.6|107752.2|107702.2|48
1723047940000|2024-08-07 16:25:40|107753.3|107703.3|107760.3|107710.3|107760.3|107710.3|107750.6|107700.6|53
1723047950000|2024-08-07 16:25:50|107759.8|107709.8|107756.6|107706.6|107762.7|107712.7|107750.3|107700.3|59
1723047960000|2024-08-07 16:26:00|107753.8|107703.8|107758.9|107708.9|107767.2|107717.2|107753.4|107703.4|62
1723047970000|2024-08-07 16:26:10|107759.5|107709.5|107762|107712|107762|107712|107754.5|107704.5|46
1723047980000|2024-08-07 16:26:20|107762.3|107712.3|107758|107708|107769.4|107719.4|107754.7|107704.7|63
1723047990000|2024-08-07 16:26:30|107759.7|107709.7|107753.5|107703.5|107765.7|107715.7|107752.6|107702.6|68
1723048000000|2024-08-07 16:26:40|107754.5|107704.5|107762.2|107712.2|107762.2|107712.2|107750.4|107700.4|51
1723048010000|2024-08-07 16:26:50|107761.9|107711.9|107767.5|107717.5|107767.5|107717.5|107761.9|107711.9|15
1723048020000|2024-08-07 16:27:00|107767.3|107717.3|107777.6|107727.6|107778.1|107728.1|107767.3|107717.3|17
1723048030000|2024-08-07 16:27:10|107777.3|107727.3|107779.5|107729.5|107779.8|107729.8|107776.4|107726.4|18
1723048040000|2024-08-07 16:27:20|107779.8|107729.8|107779.8|107729.8|107780.1|107730.1|107778.7|107728.7|16
1723048050000|2024-08-07 16:27:30|107779.3|107729.3|107778.7|107728.7|107779.3|107729.3|107778.6|107728.6|9
1723048060000|2024-08-07 16:27:40|107778.6|107728.6|107777.1|107727.1|107779|107729|107775.5|107725.5|14
1723048070000|2024-08-07 16:27:50|107776.8|107726.8|107776|107726|107777.2|107727.2|107775.6|107725.6|20
1723048080000|2024-08-07 16:28:00|107775.3|107725.3|107776.3|107726.3|107777.9|107727.9|107774.5|107724.5|24
1723048090000|2024-08-07 16:28:10|107775.7|107725.7|107773.4|107723.4|107776.3|107726.3|107772.8|107722.8|11
1723048100000|2024-08-07 16:28:20|107773|107723|107780|107730|107781.8|107731.8|107773|107723|33
1723048110000|2024-08-07 16:28:30|107779.8|107729.8|107774.8|107724.8|107779.8|107729.8|107772.9|107722.9|43
1723048120000|2024-08-07 16:28:40|107774.4|107724.4|107779|107729|107780.4|107730.4|107773.8|107723.8|29
1723048130000|2024-08-07 16:28:50|107778.9|107728.9|107782.3|107732.3|107782.9|107732.9|107778.9|107728.9|16
1723048140000|2024-08-07 16:29:00|107782.5|107732.5|107782.5|107732.5|107782.6|107732.6|107782.5|107732.5|3
1723048150000|2024-08-07 16:29:10|107782.3|107732.3|107782.5|107732.5|107782.5|107732.5|107782.2|107732.2|4
1723048160000|2024-08-07 16:29:20|107782.6|107732.6|107782.3|107732.3|107782.6|107732.6|107782.3|107732.3|2
1723048170000|2024-08-07 16:29:30|107782.6|107732.6|107786.5|107736.5|107786.6|107736.6|107782.6|107732.6|10
1723048180000|2024-08-07 16:29:40|107786.8|107736.8|107789.2|107739.2|107789.4|107739.4|107786.8|107736.8|14
1723048190000|2024-08-07 16:29:50|107789.4|107739.4|107792.8|107742.8|107792.8|107742.8|107789.4|107739.4|11
1723048200000|2024-08-07 16:30:00|107793.5|107743.5|107797.6|107747.6|107797.6|107747.6|107793.5|107743.5|12
1723048210000|2024-08-07 16:30:10|107798.3|107748.3|107800.4|107750.4|107800.7|107750.7|107797|107747|26
1723048220000|2024-08-07 16:30:20|107800|107750|107796.4|107746.4|107800|107750|107795.6|107745.6|13
1723048230000|2024-08-07 16:30:30|107801.1|107751.1|107802.4|107752.4|107802.7|107752.7|107801.1|107751.1|8
1723048240000|2024-08-07 16:30:40|107802.2|107752.2|107803.3|107753.3|107803.4|107753.4|107802.2|107752.2|8
1723048250000|2024-08-07 16:30:50|107803.7|107753.7|107799.6|107749.6|107803.7|107753.7|107799.3|107749.3|13
1723048260000|2024-08-07 16:31:00|107799.9|107749.9|107801.9|107751.9|107801.9|107751.9|107799.8|107749.8|5
1723048270000|2024-08-07 16:31:10|107801.5|107751.5|107806.5|107756.5|107808.5|107758.5|107801.5|107751.5|25
1723048280000|2024-08-07 16:31:20|107806.6|107756.6|107811.4|107761.4|107812.3|107762.3|107806|107756|15
1723048290000|2024-08-07 16:31:30|107811.2|107761.2|107812.4|107762.4|107814.8|107764.8|107811.1|107761.1|16
1723048300000|2024-08-07 16:31:40|107812.3|107762.3|107811.5|107761.5|107812.3|107762.3|107810.8|107760.8|18
1723048310000|2024-08-07 16:31:50|107811.6|107761.6|107811.5|107761.5|107812.3|107762.3|107810.9|107760.9|8
1723048320000|2024-08-07 16:32:00|107810.3|107760.3|107812.2|107762.2|107812.2|107762.2|107809.2|107759.2|10
1723048330000|2024-08-07 16:32:10|107812.4|107762.4|107806.5|107756.5|107812.4|107762.4|107806|107756|21
1723048340000|2024-08-07 16:32:20|107806.6|107756.6|107804.3|107754.3|107806.9|107756.9|107804.3|107754.3|9
1723048350000|2024-08-07 16:32:30|107804.4|107754.4|107802.6|107752.6|107804.7|107754.7|107801.5|107751.5|12
1723048360000|2024-08-07 16:32:40|107802.4|107752.4|107801.8|107751.8|107802.4|107752.4|107801.7|107751.7|4
1723048370000|2024-08-07 16:32:50|107802|107752|107796.3|107746.3|107802|107752|107795.8|107745.8|19
1723048380000|2024-08-07 16:33:00|107797.2|107747.2|107797.2|107747.2|107797.2|107747.2|107797.2|107747.2|1
1723048390000|2024-08-07 16:33:10|107797.1|107747.1|107794.5|107744.5|107797.1|107747.1|107793.8|107743.8|16
1723048400000|2024-08-07 16:33:20|107793.9|107743.9|107790.9|107740.9|107794.5|107744.5|107789.7|107739.7|16
1723048410000|2024-08-07 16:33:30|107791.5|107741.5|107792.3|107742.3|107792.3|107742.3|107789|107739|18
1723048420000|2024-08-07 16:33:40|107791.6|107741.6|107791.1|107741.1|107792.3|107742.3|107791.1|107741.1|12
1723048430000|2024-08-07 16:33:50|107790.9|107740.9|107791|107741|107791.5|107741.5|107790.6|107740.6|6
1723048440000|2024-08-07 16:34:00|107790.5|107740.5|107790.2|107740.2|107790.5|107740.5|107789|107739|17
1723048450000|2024-08-07 16:34:10|107788.9|107738.9|107780.3|107730.3|107790|107740|107775.7|107725.7|29
1723048460000|2024-08-07 16:34:20|107779.9|107729.9|107789.2|107739.2|107789.5|107739.5|107779.3|107729.3|33
1723048470000|2024-08-07 16:34:30|107790.9|107740.9|107787.4|107737.4|107791.3|107741.3|107783.8|107733.8|31
1723048480000|2024-08-07 16:34:40|107787.2|107737.2|107784.7|107734.7|107787.7|107737.7|107784|107734|14
1723048490000|2024-08-07 16:34:50|107786.6|107736.6|107784.8|107734.8|107786.6|107736.6|107782.5|107732.5|12
1723048500000|2024-08-07 16:35:00|107784.9|107734.9|107786.3|107736.3|107786.3|107736.3|107784.9|107734.9|14
1723048510000|2024-08-07 16:35:10|107786.1|107736.1|107785.7|107735.7|107786.1|107736.1|107784.9|107734.9|12
1723048520000|2024-08-07 16:35:20|107786.2|107736.2|107790.2|107740.2|107790.3|107740.3|107786.1|107736.1|16
1723048530000|2024-08-07 16:35:30|107790.4|107740.4|107787.2|107737.2|107795.1|107745.1|107787.2|107737.2|28
1723048540000|2024-08-07 16:35:40|107786.9|107736.9|107783.4|107733.4|107786.9|107736.9|107782.9|107732.9|15
1723048550000|2024-08-07 16:35:50|107783.2|107733.2|107784.3|107734.3|107784.3|107734.3|107783.2|107733.2|9
1723048560000|2024-08-07 16:36:00|107784.7|107734.7|107785|107735|107785.1|107735.1|107783.8|107733.8|14
1723048570000|2024-08-07 16:36:10|107785.2|107735.2|107784.5|107734.5|107786.3|107736.3|107784.5|107734.5|11
1723048580000|2024-08-07 16:36:20|107785.1|107735.1|107785|107735|107785.7|107735.7|107784.7|107734.7|10
1723048590000|2024-08-07 16:36:30|107785.3|107735.3|107785|107735|107785.3|107735.3|107785|107735|2
1723048600000|2024-08-07 16:36:40|107784.5|107734.5|107787.8|107737.8|107787.8|107737.8|107783.5|107733.5|16
1723048610000|2024-08-07 16:36:50|107788.8|107738.8|107795.1|107745.1|107795.1|107745.1|107788.8|107738.8|17
1723048620000|2024-08-07 16:37:00|107795.4|107745.4|107798.4|107748.4|107798.4|107748.4|107795.3|107745.3|11
1723048630000|2024-08-07 16:37:10|107798.1|107748.1|107800.3|107750.3|107800.4|107750.4|107798.1|107748.1|8
1723048640000|2024-08-07 16:37:20|107800.4|107750.4|107799.6|107749.6|107800.8|107750.8|107799.5|107749.5|7
1723048650000|2024-08-07 16:37:30|107799.7|107749.7|107806.1|107756.1|107806.1|107756.1|107799.4|107749.4|10
1723048660000|2024-08-07 16:37:40|107807.3|107757.3|107811.6|107761.6|107812|107762|107807.3|107757.3|12
1723048670000|2024-08-07 16:37:50|107811.9|107761.9|107821.7|107771.7|107821.7|107771.7|107811.9|107761.9|32
1723048680000|2024-08-07 16:38:00|107822|107772|107825.8|107775.8|107827|107777|107822|107772|23
1723048690000|2024-08-07 16:38:10|107826|107776|107822.1|107772.1|107826|107776|107821.8|107771.8|14
1723048700000|2024-08-07 16:38:20|107821.9|107771.9|107821.5|107771.5|107821.9|107771.9|107821.5|107771.5|2
1723048710000|2024-08-07 16:38:30|107821.1|107771.1|107821.1|107771.1|107821.1|107771.1|107821.1|107771.1|1
1723048720000|2024-08-07 16:38:40|107821.5|107771.5|107833|107783|107833|107783|107821.5|107771.5|20
1723048730000|2024-08-07 16:38:50|107832.7|107782.7|107827.3|107777.3|107832.7|107782.7|107827.3|107777.3|10
1723048740000|2024-08-07 16:39:00|107827.6|107777.6|107822.4|107772.4|107827.6|107777.6|107820.7|107770.7|29
1723048750000|2024-08-07 16:39:10|107822.7|107772.7|107823.9|107773.9|107823.9|107773.9|107822.5|107772.5|15
1723048760000|2024-08-07 16:39:20|107824.2|107774.2|107829.8|107779.8|107830.2|107780.2|107824.2|107774.2|16
1723048770000|2024-08-07 16:39:30|107829.9|107779.9|107838.4|107788.4|107838.4|107788.4|107829.1|107779.1|32
1723048780000|2024-08-07 16:39:40|107837.5|107787.5|107841.2|107791.2|107841.2|107791.2|107834.6|107784.6|43
1723048790000|2024-08-07 16:39:50|107841.7|107791.7|107853.1|107803.1|107853.1|107803.1|107841.1|107791.1|38
1723048800000|2024-08-07 16:40:00|107852.9|107802.9|107851.5|107801.5|107852.9|107802.9|107851.5|107801.5|10
1723048810000|2024-08-07 16:40:10|107851.4|107801.4|107846.1|107796.1|107851.4|107801.4|107845.6|107795.6|10
1723048820000|2024-08-07 16:40:20|107845.6|107795.6|107847.1|107797.1|107847.5|107797.5|107843.5|107793.5|42
1723048830000|2024-08-07 16:40:30|107845.9|107795.9|107843.4|107793.4|107845.9|107795.9|107843.1|107793.1|21
1723048840000|2024-08-07 16:40:40|107843.2|107793.2|107827.5|107777.5|107843.2|107793.2|107827.4|107777.4|46
1723048850000|2024-08-07 16:40:50|107827.8|107777.8|107822|107772|107828|107778|107819.6|107769.6|33
1723048860000|2024-08-07 16:41:00|107822.3|107772.3|107822.2|107772.2|107823.9|107773.9|107822.2|107772.2|24
1723048870000|2024-08-07 16:41:10|107822.5|107772.5|107827.5|107777.5|107828.2|107778.2|107822.2|107772.2|41
1723048880000|2024-08-07 16:41:20|107827.2|107777.2|107829.9|107779.9|107830.1|107780.1|107825.9|107775.9|42
1723048890000|2024-08-07 16:41:30|107829.7|107779.7|107830.6|107780.6|107831.9|107781.9|107829.4|107779.4|27
1723048900000|2024-08-07 16:41:40|107831.1|107781.1|107823.7|107773.7|107831.1|107781.1|107823.1|107773.1|30
1723048910000|2024-08-07 16:41:50|107823.5|107773.5|107840.9|107790.9|107841.1|107791.1|107822.6|107772.6|44
1723048920000|2024-08-07 16:42:00|107840.7|107790.7|107846.7|107796.7|107848.4|107798.4|107838.5|107788.5|42
1723048930000|2024-08-07 16:42:10|107846.2|107796.2|107844.5|107794.5|107848.8|107798.8|107844.3|107794.3|33
1723048940000|2024-08-07 16:42:20|107844.7|107794.7|107845.3|107795.3|107846.7|107796.7|107842.1|107792.1|40
1723048950000|2024-08-07 16:42:30|107845.9|107795.9|107843.2|107793.2|107846.1|107796.1|107842.6|107792.6|15
1723048960000|2024-08-07 16:42:40|107844.7|107794.7|107843.7|107793.7|107844.7|107794.7|107841.5|107791.5|27
1723048970000|2024-08-07 16:42:50|107844|107794|107851.5|107801.5|107851.5|107801.5|107842.5|107792.5|28
1723048980000|2024-08-07 16:43:00|107849.7|107799.7|107851.9|107801.9|107854.2|107804.2|107849.1|107799.1|29
1723048990000|2024-08-07 16:43:10|107852.6|107802.6|107850.6|107800.6|107852.6|107802.6|107849.1|107799.1|22
1723049000000|2024-08-07 16:43:20|107850.9|107800.9|107850.2|107800.2|107852|107802|107848.9|107798.9|33
1723049010000|2024-08-07 16:43:30|107850.8|107800.8|107867.4|107817.4|107868|107818|107849.8|107799.8|30
1723049020000|2024-08-07 16:43:40|107867.7|107817.7|107872.7|107822.7|107872.7|107822.7|107862.7|107812.7|45
1723049030000|2024-08-07 16:43:50|107872.4|107822.4|107870.6|107820.6|107874.1|107824.1|107868.8|107818.8|24
1723049040000|2024-08-07 16:44:00|107871.7|107821.7|107872.6|107822.6|107872.8|107822.8|107871.2|107821.2|19
1723049050000|2024-08-07 16:44:10|107872.7|107822.7|107869.9|107819.9|107873.1|107823.1|107869.2|107819.2|27
1723049060000|2024-08-07 16:44:20|107870.1|107820.1|107874.7|107824.7|107874.7|107824.7|107867.2|107817.2|32
1723049070000|2024-08-07 16:44:30|107875|107825|107880.9|107830.9|107880.9|107830.9|107872.3|107822.3|32
1723049080000|2024-08-07 16:44:40|107880.6|107830.6|107882.4|107832.4|107882.4|107832.4|107877.8|107827.8|25
1723049090000|2024-08-07 16:44:50|107882|107832|107889.2|107839.2|107889.6|107839.6|107882|107832|24
1723049100000|2024-08-07 16:45:00|107889.6|107839.6|107888.8|107838.8|107890|107840|107887.6|107837.6|23
1723049110000|2024-08-07 16:45:10|107888.5|107838.5|107885.1|107835.1|107888.5|107838.5|107881.3|107831.3|38
1723049120000|2024-08-07 16:45:20|107884.9|107834.9|107884.5|107834.5|107886.1|107836.1|107879.2|107829.2|32
1723049130000|2024-08-07 16:45:30|107884.8|107834.8|107884.5|107834.5|107885.7|107835.7|107883.6|107833.6|24
1723049140000|2024-08-07 16:45:40|107884|107834|107882.9|107832.9|107884|107834|107881.6|107831.6|27
1723049150000|2024-08-07 16:45:50|107882.4|107832.4|107888.3|107838.3|107889.8|107839.8|107879.4|107829.4|38
1723049160000|2024-08-07 16:46:00|107887.3|107837.3|107879.2|107829.2|107887.3|107837.3|107875.4|107825.4|45
1723049170000|2024-08-07 16:46:10|107879.1|107829.1|107876.9|107826.9|107881|107831|107875.1|107825.1|33
1723049180000|2024-08-07 16:46:20|107876.2|107826.2|107879.2|107829.2|107879.4|107829.4|107876.2|107826.2|30
1723049190000|2024-08-07 16:46:30|107880.4|107830.4|107878.3|107828.3|107880.7|107830.7|107873|107823|47
1723049200000|2024-08-07 16:46:40|107878.2|107828.2|107877.3|107827.3|107879.6|107829.6|107877.3|107827.3|24
1723049210000|2024-08-07 16:46:50|107878.1|107828.1|107881.5|107831.5|107882.9|107832.9|107877.2|107827.2|35
1723049220000|2024-08-07 16:47:00|107881.8|107831.8|107882.3|107832.3|107884.5|107834.5|107881.3|107831.3|34
1723049230000|2024-08-07 16:47:10|107882.4|107832.4|107883.4|107833.4|107884.5|107834.5|107880.9|107830.9|23
1723049240000|2024-08-07 16:47:20|107882.8|107832.8|107880.2|107830.2|107883.3|107833.3|107879.7|107829.7|20
1723049250000|2024-08-07 16:47:30|107879.7|107829.7|107882.5|107832.5|107883.2|107833.2|107879.7|107829.7|15
1723049260000|2024-08-07 16:47:40|107882|107832|107879|107829|107882.4|107832.4|107873.1|107823.1|45
1723049270000|2024-08-07 16:47:50|107879.1|107829.1|107877.5|107827.5|107881.2|107831.2|107875.9|107825.9|42
1723049280000|2024-08-07 16:48:00|107878.1|107828.1|107878.7|107828.7|107879.3|107829.3|107874|107824|32
1723049290000|2024-08-07 16:48:10|107879.2|107829.2|107877|107827|107880.5|107830.5|107875.2|107825.2|42
1723049300000|2024-08-07 16:48:20|107879.1|107829.1|107878.5|107828.5|107879.4|107829.4|107876|107826|48
1723049310000|2024-08-07 16:48:30|107878.8|107828.8|107891.6|107841.6|107895.3|107845.3|107877.8|107827.8|61
1723049320000|2024-08-07 16:48:40|107891|107841|107889.5|107839.5|107892.2|107842.2|107886.6|107836.6|59
1723049330000|2024-08-07 16:48:50|107888.4|107838.4|107884.8|107834.8|107890.5|107840.5|107884.2|107834.2|34
1723049340000|2024-08-07 16:49:00|107885.2|107835.2|107892.2|107842.2|107893.6|107843.6|107884.8|107834.8|47
1723049350000|2024-08-07 16:49:10|107892.9|107842.9|107892.2|107842.2|107893.8|107843.8|107890.8|107840.8|37
1723049360000|2024-08-07 16:49:20|107892.8|107842.8|107892.1|107842.1|107894.8|107844.8|107892.1|107842.1|20
1723049370000|2024-08-07 16:49:30|107891.8|107841.8|107890.9|107840.9|107891.8|107841.8|107889.4|107839.4|13
1723049380000|2024-08-07 16:49:40|107891.7|107841.7|107891.1|107841.1|107891.7|107841.7|107891|107841|3
1723049390000|2024-08-07 16:49:50|107890.8|107840.8|107890.6|107840.6|107891.3|107841.3|107890.3|107840.3|7
1723049400000|2024-08-07 16:50:00|107890.8|107840.8|107893.1|107843.1|107894.3|107844.3|107890.8|107840.8|30
1723049410000|2024-08-07 16:50:10|107892.8|107842.8|107890.6|107840.6|107892.8|107842.8|107890.2|107840.2|24
1723049420000|2024-08-07 16:50:20|107890.9|107840.9|107888.6|107838.6|107891.4|107841.4|107888.6|107838.6|24
1723049430000|2024-08-07 16:50:30|107889.4|107839.4|107891.4|107841.4|107896.6|107846.6|107889.1|107839.1|26
1723049440000|2024-08-07 16:50:40|107894.1|107844.1|107948.2|107898.2|107948.8|107898.8|107894.1|107844.1|70
1723049450000|2024-08-07 16:50:50|107948.5|107898.5|107952.7|107902.7|107959.7|107909.7|107946.2|107896.2|49
1723049460000|2024-08-07 16:51:00|107952.6|107902.6|107954.1|107904.1|107960.2|107910.2|107950.6|107900.6|32
1723049470000|2024-08-07 16:51:10|107951.6|107901.6|107948.1|107898.1|107956.2|107906.2|107940.5|107890.5|55
1723049480000|2024-08-07 16:51:20|107947.6|107897.6|107952.8|107902.8|107953.2|107903.2|107943.3|107893.3|43
1723049490000|2024-08-07 16:51:30|107953|107903|107952.1|107902.1|107956.7|107906.7|107950.3|107900.3|25
1723049500000|2024-08-07 16:51:40|107952.2|107902.2|107950.3|107900.3|107954.6|107904.6|107946.4|107896.4|39
1723049510000|2024-08-07 16:51:50|107951.2|107901.2|107948.4|107898.4|107951.2|107901.2|107948|107898|19
1723049520000|2024-08-07 16:52:00|107948.9|107898.9|107951.4|107901.4|107952.6|107902.6|107947.2|107897.2|40
1723049530000|2024-08-07 16:52:10|107952.2|107902.2|107951.4|107901.4|107953.8|107903.8|107949|107899|22
1723049540000|2024-08-07 16:52:20|107952.1|107902.1|107952.4|107902.4|107954.6|107904.6|107951.2|107901.2|24
1723049550000|2024-08-07 16:52:30|107953|107903|107953.8|107903.8|107955|107905|107949.8|107899.8|35
1723049560000|2024-08-07 16:52:40|107953.5|107903.5|107957.5|107907.5|107961|107911|107953.5|107903.5|57
1723049570000|2024-08-07 16:52:50|107957.2|107907.2|107955.8|107905.8|107957.4|107907.4|107952.8|107902.8|49
1723049580000|2024-08-07 16:53:00|107956.1|107906.1|107967.5|107917.5|107969.5|107919.5|107954.4|107904.4|42
1723049590000|2024-08-07 16:53:10|107966.7|107916.7|107977.3|107927.3|107977.3|107927.3|107964.6|107914.6|53
1723049600000|2024-08-07 16:53:20|107977.7|107927.7|107979.4|107929.4|107979.4|107929.4|107977.1|107927.1|45
1723049610000|2024-08-07 16:53:30|107980.5|107930.5|107977|107927|107980.5|107930.5|107976.5|107926.5|30
1723049620000|2024-08-07 16:53:40|107977.1|107927.1|107974.1|107924.1|107977.4|107927.4|107971.6|107921.6|40
1723049630000|2024-08-07 16:53:50|107973.1|107923.1|108000.5|107950.5|108000.5|107950.5|107971.3|107921.3|65
1723049640000|2024-08-07 16:54:00|107999.1|107949.1|108000.6|107950.6|108001.7|107951.7|107991.1|107941.1|69
1723049650000|2024-08-07 16:54:10|108000.3|107950.3|107998.6|107948.6|108001|107951|107998.6|107948.6|15
1723049660000|2024-08-07 16:54:20|107998.5|107948.5|107999.8|107949.8|108000.2|107950.2|107998.5|107948.5|11
1723049670000|2024-08-07 16:54:30|107999.3|107949.3|107998.8|107948.8|108000.2|107950.2|107987.6|107937.6|58
1723049680000|2024-08-07 16:54:40|107999.2|107949.2|107998.4|107948.4|107999.2|107949.2|107996.5|107946.5|28
1723049690000|2024-08-07 16:54:50|107998.2|107948.2|107997.7|107947.7|107999|107949|107994.8|107944.8|33
1723049700000|2024-08-07 16:55:00|107999.2|107949.2|108002.4|107952.4|108005.2|107955.2|107999.2|107949.2|31
1723049710000|2024-08-07 16:55:10|108002.5|107952.5|108012.4|107962.4|108016.1|107966.1|108000.5|107950.5|47
1723049720000|2024-08-07 16:55:20|108012.6|107962.6|108012.2|107962.2|108014.5|107964.5|108007.5|107957.5|57
1723049730000|2024-08-07 16:55:30|108009.8|107959.8|108016.3|107966.3|108016.3|107966.3|108008.1|107958.1|60
1723049740000|2024-08-07 16:55:40|108015.8|107965.8|108024.7|107974.7|108025|107975|108015.3|107965.3|54
1723049750000|2024-08-07 16:55:50|108024.4|107974.4|108025.4|107975.4|108027.2|107977.2|108023.3|107973.3|33
1723049760000|2024-08-07 16:56:00|108025.3|107975.3|108023.5|107973.5|108028.7|107978.7|108019.9|107969.9|45
1723049770000|2024-08-07 16:56:10|108023.4|107973.4|108014.5|107964.5|108023.7|107973.7|108013.1|107963.1|31
1723049780000|2024-08-07 16:56:20|108015.9|107965.9|108008.9|107958.9|108015.9|107965.9|108005.9|107955.9|40
1723049790000|2024-08-07 16:56:30|108009.2|107959.2|108002|107952|108011.8|107961.8|107987.1|107937.1|53
1723049800000|2024-08-07 16:56:40|108002.5|107952.5|108003.5|107953.5|108007.2|107957.2|108000.3|107950.3|53
1723049810000|2024-08-07 16:56:50|108003|107953|108009.4|107959.4|108011.2|107961.2|108001.7|107951.7|54
1723049820000|2024-08-07 16:57:00|108009.1|107959.1|108002.2|107952.2|108010.3|107960.3|108000.9|107950.9|51
1723049830000|2024-08-07 16:57:10|108002.8|107952.8|107999.1|107949.1|108005.6|107955.6|107999.1|107949.1|49
1723049840000|2024-08-07 16:57:20|107999.7|107949.7|108004.5|107954.5|108007.1|107957.1|107998.9|107948.9|43
1723049850000|2024-08-07 16:57:30|108005.1|107955.1|108011.7|107961.7|108012.7|107962.7|108005.1|107955.1|31
1723049860000|2024-08-07 16:57:40|108012.4|107962.4|108012.2|107962.2|108015.4|107965.4|108010.7|107960.7|27
1723049870000|2024-08-07 16:57:50|108012.7|107962.7|108013.2|107963.2|108013.4|107963.4|108011.5|107961.5|19
1723049880000|2024-08-07 16:58:00|108014.7|107964.7|108019|107969|108019|107969|108014.7|107964.7|23
1723049890000|2024-08-07 16:58:10|108018.4|107968.4|108022.4|107972.4|108022.9|107972.9|108015.2|107965.2|32
1723049900000|2024-08-07 16:58:20|108022.7|107972.7|108027|107977|108028.2|107978.2|108022|107972|22
1723049910000|2024-08-07 16:58:30|108026.6|107976.6|108022|107972|108027.7|107977.7|108021.1|107971.1|25
1723049920000|2024-08-07 16:58:40|108022.3|107972.3|108023.1|107973.1|108024|107974|108021.9|107971.9|12
1723049930000|2024-08-07 16:58:50|108022.7|107972.7|108025.9|107975.9|108025.9|107975.9|108022.7|107972.7|17
1723049940000|2024-08-07 16:59:00|108026.2|107976.2|108030.9|107980.9|108030.9|107980.9|108025.9|107975.9|14
1723049950000|2024-08-07 16:59:10|108031.1|107981.1|108030.7|107980.7|108032.2|107982.2|108026.2|107976.2|31
1723049960000|2024-08-07 16:59:20|108030.9|107980.9|108034.1|107984.1|108034.4|107984.4|108030.9|107980.9|13
1723049970000|2024-08-07 16:59:30|108034.2|107984.2|108035.1|107985.1|108036.4|107986.4|108033.6|107983.6|18
1723049980000|2024-08-07 16:59:40|108034.9|107984.9|108032.8|107982.8|108034.9|107984.9|108032.7|107982.7|12
1723049990000|2024-08-07 16:59:50|108033.3|107983.3|108033.7|107983.7|108034.7|107984.7|108033.3|107983.3|11
1723050000000|2024-08-07 17:00:00|108033.5|107983.5|108035.6|107985.6|108038.3|107988.3|108033.5|107983.5|38
1723050010000|2024-08-07 17:00:10|108035.4|107985.4|108036.1|107986.1|108036.8|107986.8|108035.4|107985.4|12
1723050020000|2024-08-07 17:00:20|108036.5|107986.5|108026.6|107976.6|108036.5|107986.5|108026.3|107976.3|24
1723050030000|2024-08-07 17:00:30|108026.9|107976.9|108028.6|107978.6|108028.6|107978.6|108026.3|107976.3|15
1723050040000|2024-08-07 17:00:40|108027.7|107977.7|108027.9|107977.9|108029.2|107979.2|108027.7|107977.7|10
1723050050000|2024-08-07 17:00:50|108029.1|107979.1|108029.1|107979.1|108031.3|107981.3|108027.6|107977.6|35
1723050060000|2024-08-07 17:01:00|108028.9|107978.9|108031.6|107981.6|108032.1|107982.1|108028.8|107978.8|23
1723050070000|2024-08-07 17:01:10|108031.4|107981.4|108030.4|107980.4|108031.4|107981.4|108030.1|107980.1|12
1723050080000|2024-08-07 17:01:20|108030.8|107980.8|108029.6|107979.6|108030.9|107980.9|108027.3|107977.3|25
1723050090000|2024-08-07 17:01:30|108029.5|107979.5|108030.7|107980.7|108031.7|107981.7|108029.1|107979.1|14
1723050100000|2024-08-07 17:01:40|108030.9|107980.9|108032|107982|108032.1|107982.1|108030.8|107980.8|28
1723050110000|2024-08-07 17:01:50|108031.9|107981.9|108036.6|107986.6|108036.7|107986.7|108031.9|107981.9|32
1723050120000|2024-08-07 17:02:00|108036.4|107986.4|108066.5|108016.5|108066.5|108016.5|108033.6|107983.6|52
1723050130000|2024-08-07 17:02:10|108066.7|108016.7|108066|108016|108072|108022|108063.7|108013.7|60
1723050140000|2024-08-07 17:02:20|108068.1|108018.1|108064.8|108014.8|108070.5|108020.5|108064|108014|49
1723050150000|2024-08-07 17:02:30|108063.7|108013.7|108063.9|108013.9|108065.9|108015.9|108063|108013|37
1723050160000|2024-08-07 17:02:40|108063.6|108013.6|108069.2|108019.2|108070.1|108020.1|108061.1|108011.1|49
1723050170000|2024-08-07 17:02:50|108069|108019|108068.9|108018.9|108069.3|108019.3|108065.3|108015.3|47
1723050180000|2024-08-07 17:03:00|108069|108019|108085.7|108035.7|108086.6|108036.6|108068.5|108018.5|34
1723050190000|2024-08-07 17:03:10|108085.8|108035.8|108085.3|108035.3|108087.2|108037.2|108080.9|108030.9|27
1723050200000|2024-08-07 17:03:20|108084.4|108034.4|108087.4|108037.4|108087.6|108037.6|108084|108034|24
1723050210000|2024-08-07 17:03:30|108086.3|108036.3|108077.9|108027.9|108086.3|108036.3|108076.5|108026.5|29
1723050220000|2024-08-07 17:03:40|108078.2|108028.2|108077.1|108027.1|108078.4|108028.4|108076.1|108026.1|24
1723050230000|2024-08-07 17:03:50|108078.1|108028.1|108085.2|108035.2|108087.1|108037.1|108077.1|108027.1|45
1723050240000|2024-08-07 17:04:00|108084.6|108034.6|108090.9|108040.9|108095|108045|108084.3|108034.3|35
1723050250000|2024-08-07 17:04:10|108091.1|108041.1|108087.5|108037.5|108091.2|108041.2|108085.3|108035.3|24
1723050260000|2024-08-07 17:04:20|108087.6|108037.6|108082.4|108032.4|108087.6|108037.6|108082.4|108032.4|15
1723050270000|2024-08-07 17:04:30|108083.7|108033.7|108086.8|108036.8|108086.8|108036.8|108081.3|108031.3|21
1723050280000|2024-08-07 17:04:40|108085.9|108035.9|108092.4|108042.4|108092.4|108042.4|108085.9|108035.9|32
1723050290000|2024-08-07 17:04:50|108092.7|108042.7|108093.3|108043.3|108094.8|108044.8|108092.7|108042.7|17
1723050300000|2024-08-07 17:05:00|108093.7|108043.7|108089|108039|108094.3|108044.3|108087.1|108037.1|39
1723050310000|2024-08-07 17:05:10|108090.4|108040.4|108092.4|108042.4|108096.2|108046.2|108089.7|108039.7|37
1723050320000|2024-08-07 17:05:20|108091.5|108041.5|108093.7|108043.7|108095.3|108045.3|108091|108041|30
1723050330000|2024-08-07 17:05:30|108095.3|108045.3|108093.6|108043.6|108095.6|108045.6|108091.6|108041.6|30
1723050340000|2024-08-07 17:05:40|108093.3|108043.3|108089.2|108039.2|108094.2|108044.2|108086.2|108036.2|29
1723050350000|2024-08-07 17:05:50|108089.5|108039.5|108093.3|108043.3|108093.8|108043.8|108087.9|108037.9|32
1723050360000|2024-08-07 17:06:00|108093.7|108043.7|108095.1|108045.1|108095.6|108045.6|108093.4|108043.4|20
1723050370000|2024-08-07 17:06:10|108094.8|108044.8|108095.3|108045.3|108096.5|108046.5|108094.5|108044.5|32
1723050380000|2024-08-07 17:06:20|108095|108045|108093.3|108043.3|108097.5|108047.5|108093.3|108043.3|25
1723050390000|2024-08-07 17:06:30|108092.8|108042.8|108091|108041|108093.4|108043.4|108089.2|108039.2|25
1723050400000|2024-08-07 17:06:40|108091.2|108041.2|108091.5|108041.5|108091.5|108041.5|108090|108040|16
1723050410000|2024-08-07 17:06:50|108091.6|108041.6|108091.6|108041.6|108091.6|108041.6|108091.6|108041.6|1
1723050420000|2024-08-07 17:07:00|108092|108042|108090.8|108040.8|108092.7|108042.7|108090.1|108040.1|17
1723050430000|2024-08-07 17:07:10|108090.6|108040.6|108090|108040|108090.6|108040.6|108087.7|108037.7|16
1723050440000|2024-08-07 17:07:20|108089.9|108039.9|108091.4|108041.4|108091.4|108041.4|108089.8|108039.8|9
1723050450000|2024-08-07 17:07:30|108093.1|108043.1|108092.4|108042.4|108094.3|108044.3|108091.7|108041.7|21
1723050460000|2024-08-07 17:07:40|108092.2|108042.2|108091.3|108041.3|108092.2|108042.2|108090.9|108040.9|9
1723050470000|2024-08-07 17:07:50|108091.8|108041.8|108096|108046|108096.1|108046.1|108091.8|108041.8|27
1723050480000|2024-08-07 17:08:00|108096.3|108046.3|108097.3|108047.3|108100.2|108050.2|108096.3|108046.3|21
1723050490000|2024-08-07 17:08:10|108096.7|108046.7|108097.3|108047.3|108097.8|108047.8|108096.7|108046.7|16
1723050500000|2024-08-07 17:08:20|108097.5|108047.5|108096.6|108046.6|108097.5|108047.5|108096.5|108046.5|8
1723050510000|2024-08-07 17:08:30|108097.1|108047.1|108098.2|108048.2|108098.8|108048.8|108097.1|108047.1|12
1723050520000|2024-08-07 17:08:40|108097.9|108047.9|108097.6|108047.6|108099|108049|108095.9|108045.9|23
1723050530000|2024-08-07 17:08:50|108097.8|108047.8|108103.7|108053.7|108103.7|108053.7|108096.8|108046.8|14
1723050540000|2024-08-07 17:09:00|108105.4|108055.4|108117.2|108067.2|108117.4|108067.4|108105.4|108055.4|37
1723050550000|2024-08-07 17:09:10|108117.5|108067.5|108123.1|108073.1|108123.1|108073.1|108116.5|108066.5|39
1723050560000|2024-08-07 17:09:20|108123.4|108073.4|108128|108078|108128.9|108078.9|108123.4|108073.4|25
1723050570000|2024-08-07 17:09:30|108126.8|108076.8|108127.3|108077.3|108128.6|108078.6|108123.7|108073.7|30
1723050580000|2024-08-07 17:09:40|108127.5|108077.5|108131.1|108081.1|108132.4|108082.4|108127.2|108077.2|23
1723050590000|2024-08-07 17:09:50|108130.9|108080.9|108140.2|108090.2|108142.7|108092.7|108129.7|108079.7|37
1723050600000|2024-08-07 17:10:00|108140.5|108090.5|108141.6|108091.6|108142.2|108092.2|108139.9|108089.9|32
1723050610000|2024-08-07 17:10:10|108143.1|108093.1|108130.6|108080.6|108143.1|108093.1|108130.6|108080.6|16
1723050620000|2024-08-07 17:10:20|108131.2|108081.2|108131.6|108081.6|108137.2|108087.2|108130.3|108080.3|30
1723050630000|2024-08-07 17:10:30|108132.3|108082.3|108131.9|108081.9|108135.3|108085.3|108128.4|108078.4|37
1723050640000|2024-08-07 17:10:40|108132.5|108082.5|108157.5|108107.5|108159.5|108109.5|108132.5|108082.5|35
1723050650000|2024-08-07 17:10:50|108157.7|108107.7|108160.5|108110.5|108161.5|108111.5|108157.5|108107.5|28
1723050660000|2024-08-07 17:11:00|108161|108111|108170.6|108120.6|108171.9|108121.9|108157.1|108107.1|29
1723050670000|2024-08-07 17:11:10|108170.8|108120.8|108174.5|108124.5|108175.5|108125.5|108170.8|108120.8|22
1723050680000|2024-08-07 17:11:20|108175.2|108125.2|108175.7|108125.7|108178.6|108128.6|108174.9|108124.9|39
1723050690000|2024-08-07 17:11:30|108177.9|108127.9|108177.7|108127.7|108178.7|108128.7|108176.8|108126.8|24
1723050700000|2024-08-07 17:11:40|108177.4|108127.4|108177|108127|108178.3|108128.3|108175.4|108125.4|21
1723050710000|2024-08-07 17:11:50|108176.9|108126.9|108177.4|108127.4|108177.4|108127.4|108175.8|108125.8|23
1723050720000|2024-08-07 17:12:00|108177.1|108127.1|108173.7|108123.7|108177.1|108127.1|108170.9|108120.9|20
1723050730000|2024-08-07 17:12:10|108175.6|108125.6|108176.2|108126.2|108176.2|108126.2|108174.7|108124.7|17
1723050740000|2024-08-07 17:12:20|108176.3|108126.3|108176.9|108126.9|108180|108130|108174.2|108124.2|28
1723050750000|2024-08-07 17:12:30|108176.7|108126.7|108179.4|108129.4|108180.5|108130.5|108176.7|108126.7|13
1723050760000|2024-08-07 17:12:40|108179.9|108129.9|108180.2|108130.2|108185.4|108135.4|108178|108128|37
1723050770000|2024-08-07 17:12:50|108180.8|108130.8|108183.9|108133.9|108184.9|108134.9|108177.5|108127.5|32
1723050780000|2024-08-07 17:13:00|108184.1|108134.1|108192.4|108142.4|108193.1|108143.1|108183.5|108133.5|41
1723050790000|2024-08-07 17:13:10|108190.2|108140.2|108179.6|108129.6|108190.2|108140.2|108179.2|108129.2|39
1723050800000|2024-08-07 17:13:20|108179.1|108129.1|108169.1|108119.1|108179.1|108129.1|108167|108117|37
1723050810000|2024-08-07 17:13:30|108168.8|108118.8|108173.7|108123.7|108174.1|108124.1|108168.8|108118.8|31
1723050820000|2024-08-07 17:13:40|108173.9|108123.9|108169.6|108119.6|108173.9|108123.9|108169.1|108119.1|37
1723050830000|2024-08-07 17:13:50|108169.9|108119.9|108163.5|108113.5|108170.2|108120.2|108160.6|108110.6|41
1723050840000|2024-08-07 17:14:00|108163.1|108113.1|108163.1|108113.1|108166.7|108116.7|108163.1|108113.1|23
1723050850000|2024-08-07 17:14:10|108163.3|108113.3|108170.5|108120.5|108170.5|108120.5|108162.3|108112.3|25
1723050860000|2024-08-07 17:14:20|108170.2|108120.2|108169.4|108119.4|108170.2|108120.2|108169|108119|10
1723050870000|2024-08-07 17:14:30|108169.7|108119.7|108162.7|108112.7|108170.7|108120.7|108162.5|108112.5|24
1723050880000|2024-08-07 17:14:40|108162.4|108112.4|108158.3|108108.3|108162.4|108112.4|108158|108108|27
1723050890000|2024-08-07 17:14:50|108158.8|108108.8|108156.4|108106.4|108161.4|108111.4|108155.9|108105.9|29
1723050900000|2024-08-07 17:15:00|108156.6|108106.6|108162.5|108112.5|108165.4|108115.4|108154.7|108104.7|36
1723050910000|2024-08-07 17:15:10|108163|108113|108164|108114|108166.7|108116.7|108161.9|108111.9|20
1723050920000|2024-08-07 17:15:20|108164.2|108114.2|108170.6|108120.6|108171.3|108121.3|108164.2|108114.2|30
1723050930000|2024-08-07 17:15:30|108170.3|108120.3|108172.6|108122.6|108173.2|108123.2|108169.6|108119.6|18
1723050940000|2024-08-07 17:15:40|108173.1|108123.1|108169|108119|108173.9|108123.9|108168.4|108118.4|32
1723050950000|2024-08-07 17:15:50|108169.3|108119.3|108169.2|108119.2|108170.8|108120.8|108168.5|108118.5|12
1723050960000|2024-08-07 17:16:00|108169.4|108119.4|108173.5|108123.5|108173.8|108123.8|108169.2|108119.2|27
1723050970000|2024-08-07 17:16:10|108173.2|108123.2|108175|108125|108176.1|108126.1|108173.2|108123.2|14
1723050980000|2024-08-07 17:16:20|108174.8|108124.8|108174|108124|108175|108125|108173.5|108123.5|17
1723050990000|2024-08-07 17:16:30|108173.7|108123.7|108171.3|108121.3|108173.7|108123.7|108169.7|108119.7|23
1723051000000|2024-08-07 17:16:40|108171|108121|108172.7|108122.7|108174.7|108124.7|108171|108121|15
1723051010000|2024-08-07 17:16:50|108172.3|108122.3|108173.3|108123.3|108173.9|108123.9|108171|108121|16
1723051020000|2024-08-07 17:17:00|108173.5|108123.5|108174|108124|108174|108124|108168.3|108118.3|29
1723051030000|2024-08-07 17:17:10|108173.9|108123.9|108176.4|108126.4|108176.4|108126.4|108173.9|108123.9|11
1723051040000|2024-08-07 17:17:20|108176.7|108126.7|108179.7|108129.7|108180.9|108130.9|108176.7|108126.7|14
1723051050000|2024-08-07 17:17:30|108178.9|108128.9|108181.7|108131.7|108181.7|108131.7|108178.9|108128.9|20
1723051060000|2024-08-07 17:17:40|108182.2|108132.2|108181.7|108131.7|108183.8|108133.8|108180.2|108130.2|25
1723051070000|2024-08-07 17:17:50|108182|108132|108187.3|108137.3|108190.4|108140.4|108182|108132|30
1723051080000|2024-08-07 17:18:00|108189.2|108139.2|108196.4|108146.4|108197|108147|108188|108138|43
1723051090000|2024-08-07 17:18:10|108196.3|108146.3|108193.3|108143.3|108196.3|108146.3|108192|108142|27
1723051100000|2024-08-07 17:18:20|108193|108143|108187.4|108137.4|108193.5|108143.5|108186.3|108136.3|17
1723051110000|2024-08-07 17:18:30|108187.8|108137.8|108193|108143|108195|108145|108187.8|108137.8|28
1723051120000|2024-08-07 17:18:40|108192.8|108142.8|108193|108143|108194.1|108144.1|108191|108141|19
1723051130000|2024-08-07 17:18:50|108193.4|108143.4|108218.4|108168.4|108218.7|108168.7|108191.4|108141.4|32
1723051140000|2024-08-07 17:19:00|108220.7|108170.7|108232.7|108182.7|108234.8|108184.8|108220.7|108170.7|55
1723051150000|2024-08-07 17:19:10|108232.5|108182.5|108228.7|108178.7|108233.4|108183.4|108228.7|108178.7|31
1723051160000|2024-08-07 17:19:20|108229.2|108179.2|108224.9|108174.9|108230.7|108180.7|108221.3|108171.3|29
1723051170000|2024-08-07 17:19:30|108224.6|108174.6|108222.9|108172.9|108226.4|108176.4|108221.9|108171.9|26
1723051180000|2024-08-07 17:19:40|108223.8|108173.8|108204.5|108154.5|108224.8|108174.8|108200.2|108150.2|43
1723051190000|2024-08-07 17:19:50|108204.1|108154.1|108203|108153|108204.4|108154.4|108200.8|108150.8|23
1723051200000|2024-08-07 17:20:00|108202.7|108152.7|108192.7|108142.7|108202.7|108152.7|108190.7|108140.7|24
1723051210000|2024-08-07 17:20:10|108192.5|108142.5|108194.7|108144.7|108195.5|108145.5|108190.9|108140.9|16
1723051220000|2024-08-07 17:20:20|108193.9|108143.9|108183.9|108133.9|108193.9|108143.9|108183.7|108133.7|20
1723051230000|2024-08-07 17:20:30|108183.5|108133.5|108138.6|108088.6|108183.6|108133.6|108136.8|108086.8|32
1723051240000|2024-08-07 17:20:40|108137.9|108087.9|108141|108091|108141|108091|108137.1|108087.1|31
1723051250000|2024-08-07 17:20:50|108140.4|108090.4|108135.5|108085.5|108141.8|108091.8|108134.5|108084.5|30
1723051260000|2024-08-07 17:21:00|108135.6|108085.6|108131.1|108081.1|108137.4|108087.4|108121.5|108071.5|58
1723051270000|2024-08-07 17:21:10|108130|108080|108125.2|108075.2|108131.3|108081.3|108122.6|108072.6|51
1723051280000|2024-08-07 17:21:20|108125.5|108075.5|108120.2|108070.2|108126.2|108076.2|108118.4|108068.4|57
1723051290000|2024-08-07 17:21:30|108120.8|108070.8|108125.8|108075.8|108125.9|108075.9|108118.3|108068.3|58
1723051300000|2024-08-07 17:21:40|108125.6|108075.6|108117.7|108067.7|108126.3|108076.3|108117.7|108067.7|46
1723051310000|2024-08-07 17:21:50|108116.9|108066.9|108116.4|108066.4|108117.9|108067.9|108115|108065|40
1723051320000|2024-08-07 17:22:00|108116.3|108066.3|108104.5|108054.5|108116.5|108066.5|108100.3|108050.3|52
1723051330000|2024-08-07 17:22:10|108105|108055|108101.4|108051.4|108105.6|108055.6|108093.2|108043.2|45
1723051340000|2024-08-07 17:22:20|108101.7|108051.7|108105.8|108055.8|108107.9|108057.9|108101.7|108051.7|41
1723051350000|2024-08-07 17:22:30|108106.1|108056.1|108108.5|108058.5|108108.9|108058.9|108103.1|108053.1|37
1723051360000|2024-08-07 17:22:40|108108.1|108058.1|108109|108059|108111.2|108061.2|108104|108054|63
1723051370000|2024-08-07 17:22:50|108110|108060|108116.7|108066.7|108118.4|108068.4|108109.5|108059.5|51
1723051380000|2024-08-07 17:23:00|108117.1|108067.1|108110.6|108060.6|108122.6|108072.6|108110.6|108060.6|54
1723051390000|2024-08-07 17:23:10|108110.2|108060.2|108102.7|108052.7|108110.2|108060.2|108100.7|108050.7|61
1723051400000|2024-08-07 17:23:20|108102.6|108052.6|108098.2|108048.2|108103.1|108053.1|108097.6|108047.6|47
1723051410000|2024-08-07 17:23:30|108098.8|108048.8|108100.5|108050.5|108102.9|108052.9|108098.2|108048.2|38
1723051420000|2024-08-07 17:23:40|108100.1|108050.1|108086.2|108036.2|108100.1|108050.1|108085.2|108035.2|40
1723051430000|2024-08-07 17:23:50|108086.8|108036.8|108092.4|108042.4|108094.4|108044.4|108086.7|108036.7|26
1723051440000|2024-08-07 17:24:00|108091.5|108041.5|108088.4|108038.4|108092.3|108042.3|108088.4|108038.4|27
1723051450000|2024-08-07 17:24:10|108089.3|108039.3|108089.8|108039.8|108091.6|108041.6|108087.6|108037.6|24
1723051460000|2024-08-07 17:24:20|108090.4|108040.4|108087.9|108037.9|108092.1|108042.1|108084.8|108034.8|33
1723051470000|2024-08-07 17:24:30|108088.4|108038.4|108087|108037|108092|108042|108085.4|108035.4|40
1723051480000|2024-08-07 17:24:40|108086.5|108036.5|108070.9|108020.9|108087|108037|108067|108017|47
1723051490000|2024-08-07 17:24:50|108071.4|108021.4|108070|108020|108071.4|108021.4|108066.5|108016.5|39
1723051500000|2024-08-07 17:25:00|108069.1|108019.1|108066.8|108016.8|108071.9|108021.9|108065.8|108015.8|15
1723051510000|2024-08-07 17:25:10|108066.4|108016.4|108058.2|108008.2|108066.4|108016.4|108054.3|108004.3|61
1723051520000|2024-08-07 17:25:20|108058.6|108008.6|108058.7|108008.7|108064.5|108014.5|108058.1|108008.1|33
1723051530000|2024-08-07 17:25:30|108060.9|108010.9|108056|108006|108060.9|108010.9|108052.7|108002.7|44
1723051540000|2024-08-07 17:25:40|108057.6|108007.6|108045.5|107995.5|108059.9|108009.9|108045.4|107995.4|36
1723051550000|2024-08-07 17:25:50|108045.2|107995.2|108046.3|107996.3|108048.9|107998.9|108041.1|107991.1|71
1723051560000|2024-08-07 17:26:00|108045|107995|108053.4|108003.4|108055.5|108005.5|108045|107995|73
1723051570000|2024-08-07 17:26:10|108053.5|108003.5|108050.3|108000.3|108061.9|108011.9|108049.8|107999.8|57
1723051580000|2024-08-07 17:26:20|108051.1|108001.1|108055.1|108005.1|108055.7|108005.7|108048.3|107998.3|58
1723051590000|2024-08-07 17:26:30|108054.9|108004.9|108049.6|107999.6|108057.2|108007.2|108047.5|107997.5|60
1723051600000|2024-08-07 17:26:40|108049.3|107999.3|108058.3|108008.3|108058.7|108008.7|108048.2|107998.2|69
1723051610000|2024-08-07 17:26:50|108057.9|108007.9|108053|108003|108058.8|108008.8|108050|108000|51
1723051620000|2024-08-07 17:27:00|108053.1|108003.1|108058.1|108008.1|108060.5|108010.5|108053.1|108003.1|34
1723051630000|2024-08-07 17:27:10|108058.3|108008.3|108063.1|108013.1|108063.7|108013.7|108057.4|108007.4|31
1723051640000|2024-08-07 17:27:20|108063.5|108013.5|108063.7|108013.7|108065.5|108015.5|108062.8|108012.8|25
1723051650000|2024-08-07 17:27:30|108060.9|108010.9|108062.5|108012.5|108065.2|108015.2|108060.9|108010.9|32
1723051660000|2024-08-07 17:27:40|108062.8|108012.8|108061.5|108011.5|108062.8|108012.8|108058.9|108008.9|38
1723051670000|2024-08-07 17:27:50|108061.2|108011.2|108071.9|108021.9|108072.5|108022.5|108061|108011|42
1723051680000|2024-08-07 17:28:00|108072|108022|108085.1|108035.1|108085.6|108035.6|108072|108022|35
1723051690000|2024-08-07 17:28:10|108084.9|108034.9|108084.3|108034.3|108086.6|108036.6|108081.1|108031.1|44
1723051700000|2024-08-07 17:28:20|108084.5|108034.5|108093.5|108043.5|108099.1|108049.1|108084.4|108034.4|54
1723051710000|2024-08-07 17:28:30|108093|108043|108092.3|108042.3|108096.2|108046.2|108090|108040|46
1723051720000|2024-08-07 17:28:40|108092.6|108042.6|108099|108049|108099.5|108049.5|108090.7|108040.7|38
1723051730000|2024-08-07 17:28:50|108099.7|108049.7|108099.5|108049.5|108105|108055|108097.6|108047.6|46
1723051740000|2024-08-07 17:29:00|108100.8|108050.8|108103.8|108053.8|108104.4|108054.4|108099.6|108049.6|34
1723051750000|2024-08-07 17:29:10|108103.6|108053.6|108104.1|108054.1|108104.5|108054.5|108102.7|108052.7|14
1723051760000|2024-08-07 17:29:20|108103.7|108053.7|108101.8|108051.8|108103.7|108053.7|108100.3|108050.3|27
1723051770000|2024-08-07 17:29:30|108102.1|108052.1|108103|108053|108109.5|108059.5|108100.4|108050.4|43
1723051780000|2024-08-07 17:29:40|108103.6|108053.6|108105.3|108055.3|108106.1|108056.1|108102.3|108052.3|31
1723051790000|2024-08-07 17:29:50|108105.4|108055.4|108105.3|108055.3|108105.8|108055.8|108104.8|108054.8|20
1723051800000|2024-08-07 17:30:00|108105.5|108055.5|108101.9|108051.9|108105.7|108055.7|108098.7|108048.7|30
1723051810000|2024-08-07 17:30:10|108102.2|108052.2|108096.5|108046.5|108103.6|108053.6|108096|108046|39
1723051820000|2024-08-07 17:30:20|108096.9|108046.9|108081|108031|108096.9|108046.9|108077.8|108027.8|54
1723051830000|2024-08-07 17:30:30|108081.6|108031.6|108083.3|108033.3|108086.3|108036.3|108079.9|108029.9|46
1723051840000|2024-08-07 17:30:40|108082.9|108032.9|108079.5|108029.5|108085.9|108035.9|108077|108027|40
1723051850000|2024-08-07 17:30:50|108079.7|108029.7|108078.5|108028.5|108079.7|108029.7|108077|108027|30
1723051860000|2024-08-07 17:31:00|108078.3|108028.3|108081.1|108031.1|108082.8|108032.8|108075.6|108025.6|55
1723051870000|2024-08-07 17:31:10|108080.7|108030.7|108079.1|108029.1|108082.8|108032.8|108078.5|108028.5|42
1723051880000|2024-08-07 17:31:20|108079|108029|108079.4|108029.4|108079.8|108029.8|108078.5|108028.5|9
1723051890000|2024-08-07 17:31:30|108080|108030|108079.2|108029.2|108082.6|108032.6|108078.5|108028.5|56
1723051900000|2024-08-07 17:31:40|108078.7|108028.7|108078.1|108028.1|108079.1|108029.1|108076.8|108026.8|50
1723051910000|2024-08-07 17:31:50|108077.8|108027.8|108080.4|108030.4|108081.9|108031.9|108077.6|108027.6|70
1723051920000|2024-08-07 17:32:00|108081|108031|108077|108027|108081.6|108031.6|108077|108027|55
1723051930000|2024-08-07 17:32:10|108076.9|108026.9|108072.9|108022.9|108082.9|108032.9|108069.3|108019.3|62
1723051940000|2024-08-07 17:32:20|108073.8|108023.8|108076.7|108026.7|108079.4|108029.4|108072.3|108022.3|63
1723051950000|2024-08-07 17:32:30|108076.9|108026.9|108067.3|108017.3|108076.9|108026.9|108067.3|108017.3|59
1723051960000|2024-08-07 17:32:40|108067|108017|108072.2|108022.2|108075|108025|108064.4|108014.4|63
1723051970000|2024-08-07 17:32:50|108070.2|108020.2|108074.3|108024.3|108074.5|108024.5|108069.5|108019.5|49
1723051980000|2024-08-07 17:33:00|108074.7|108024.7|108070.8|108020.8|108076.3|108026.3|108070.8|108020.8|50
1723051990000|2024-08-07 17:33:10|108070.5|108020.5|108069.3|108019.3|108074.2|108024.2|108068.4|108018.4|54
1723052000000|2024-08-07 17:33:20|108069.8|108019.8|108069.2|108019.2|108070.5|108020.5|108069.1|108019.1|14
1723052010000|2024-08-07 17:33:30|108068.9|108018.9|108071.5|108021.5|108071.5|108021.5|108068.8|108018.8|17
1723052020000|2024-08-07 17:33:40|108071.9|108021.9|108072.3|108022.3|108074.9|108024.9|108070.3|108020.3|32
1723052030000|2024-08-07 17:33:50|108072.1|108022.1|108082.6|108032.6|108082.6|108032.6|108072.1|108022.1|29
1723052040000|2024-08-07 17:34:00|108082.4|108032.4|108078.2|108028.2|108083.4|108033.4|108076.6|108026.6|63
1723052050000|2024-08-07 17:34:10|108078.9|108028.9|108080|108030|108080.7|108030.7|108078.4|108028.4|25
1723052060000|2024-08-07 17:34:20|108080.4|108030.4|108079.8|108029.8|108080.8|108030.8|108079.8|108029.8|9
1723052070000|2024-08-07 17:34:30|108079.7|108029.7|108067.5|108017.5|108079.7|108029.7|108064.3|108014.3|60
1723052080000|2024-08-07 17:34:40|108067.2|108017.2|108065.7|108015.7|108069.7|108019.7|108064.4|108014.4|44
1723052090000|2024-08-07 17:34:50|108066.2|108016.2|108055.1|108005.1|108066.2|108016.2|108055.1|108005.1|37
1723052100000|2024-08-07 17:35:00|108055.6|108005.6|108046.3|107996.3|108055.9|108005.9|108045|107995|65
1723052110000|2024-08-07 17:35:10|108046.9|107996.9|108058.3|108008.3|108058.4|108008.4|108044.5|107994.5|65
1723052120000|2024-08-07 17:35:20|108057.3|108007.3|108062.3|108012.3|108062.3|108012.3|108051.8|108001.8|49
1723052130000|2024-08-07 17:35:30|108061.4|108011.4|108066.6|108016.6|108066.6|108016.6|108055.7|108005.7|65
1723052140000|2024-08-07 17:35:40|108065.8|108015.8|108066.2|108016.2|108069.5|108019.5|108064.3|108014.3|73
1723052150000|2024-08-07 17:35:50|108065.8|108015.8|108063.9|108013.9|108069.6|108019.6|108063.2|108013.2|48
1723052160000|2024-08-07 17:36:00|108062.9|108012.9|108065.3|108015.3|108070.5|108020.5|108060.6|108010.6|47
1723052170000|2024-08-07 17:36:10|108066.2|108016.2|108071.8|108021.8|108077.8|108027.8|108065.1|108015.1|52
1723052180000|2024-08-07 17:36:20|108072.7|108022.7|108072.1|108022.1|108073|108023|108069.7|108019.7|31
1723052190000|2024-08-07 17:36:30|108071.6|108021.6|108063.5|108013.5|108071.6|108021.6|108062.9|108012.9|29
1723052200000|2024-08-07 17:36:40|108063.2|108013.2|108066.2|108016.2|108067|108017|108061.7|108011.7|29
1723052210000|2024-08-07 17:36:50|108067|108017|108067.5|108017.5|108068|108018|108065.2|108015.2|21
1723052220000|2024-08-07 17:37:00|108067.3|108017.3|108062.1|108012.1|108070.2|108020.2|108062.1|108012.1|41
1723052230000|2024-08-07 17:37:10|108062|108012|108056.7|108006.7|108062|108012|108054.2|108004.2|26
1723052240000|2024-08-07 17:37:20|108056.3|108006.3|108061.4|108011.4|108061.6|108011.6|108055.8|108005.8|49
1723052250000|2024-08-07 17:37:30|108061.5|108011.5|108061|108011|108064.9|108014.9|108059.7|108009.7|69
1723052260000|2024-08-07 17:37:40|108061.2|108011.2|108057.3|108007.3|108061.2|108011.2|108052.8|108002.8|59
1723052270000|2024-08-07 17:37:50|108058|108008|108059.5|108009.5|108060.7|108010.7|108045.2|107995.2|66
1723052280000|2024-08-07 17:38:00|108061.6|108011.6|108054.4|108004.4|108064.9|108014.9|108051|108001|75
1723052290000|2024-08-07 17:38:10|108054|108004|108065.8|108015.8|108065.8|108015.8|108051.5|108001.5|29
1723052300000|2024-08-07 17:38:20|108064.9|108014.9|108053.7|108003.7|108068.7|108018.7|108051.3|108001.3|63
1723052310000|2024-08-07 17:38:30|108053.2|108003.2|108047.8|107997.8|108053.2|108003.2|108047.1|107997.1|22
1723052320000|2024-08-07 17:38:40|108047.6|107997.6|108051.6|108001.6|108055|108005|108047.6|107997.6|46
1723052330000|2024-08-07 17:38:50|108051.3|108001.3|108049.9|107999.9|108052|108002|108048.6|107998.6|28
1723052340000|2024-08-07 17:39:00|108049.3|107999.3|108051.4|108001.4|108052.8|108002.8|108049.3|107999.3|13
1723052350000|2024-08-07 17:39:10|108051.2|108001.2|108051.3|108001.3|108052.3|108002.3|108050.1|108000.1|13
1723052360000|2024-08-07 17:39:20|108051.7|108001.7|108055.7|108005.7|108058.1|108008.1|108051.4|108001.4|32
1723052370000|2024-08-07 17:39:30|108055.3|108005.3|108055.2|108005.2|108057.3|108007.3|108054|108004|21
1723052380000|2024-08-07 17:39:40|108055.8|108005.8|108064.1|108014.1|108066.1|108016.1|108055.8|108005.8|43
1723052390000|2024-08-07 17:39:50|108063.7|108013.7|108069|108019|108069|108019|108063.7|108013.7|35
1723052400000|2024-08-07 17:40:00|108069.7|108019.7|108068.8|108018.8|108073.1|108023.1|108067.3|108017.3|51
1723052410000|2024-08-07 17:40:10|108067.9|108017.9|108072.9|108022.9|108073.9|108023.9|108063.6|108013.6|62
1723052420000|2024-08-07 17:40:20|108070.2|108020.2|108065.3|108015.3|108071.2|108021.2|108061.3|108011.3|65
1723052430000|2024-08-07 17:40:30|108067.5|108017.5|108063.8|108013.8|108070.8|108020.8|108062.4|108012.4|42
1723052440000|2024-08-07 17:40:40|108063.7|108013.7|108063.7|108013.7|108071.3|108021.3|108063.1|108013.1|56
1723052450000|2024-08-07 17:40:50|108063.9|108013.9|108068.1|108018.1|108071.4|108021.4|108060.9|108010.9|56
1723052460000|2024-08-07 17:41:00|108068.3|108018.3|108064.7|108014.7|108070.5|108020.5|108063.7|108013.7|42
1723052470000|2024-08-07 17:41:10|108065|108015|108075.2|108025.2|108076.7|108026.7|108064.1|108014.1|52
1723052480000|2024-08-07 17:41:20|108074.8|108024.8|108071|108021|108084.9|108034.9|108071|108021|46
1723052490000|2024-08-07 17:41:30|108071.7|108021.7|108074.3|108024.3|108075.3|108025.3|108066.7|108016.7|63
1723052500000|2024-08-07 17:41:40|108074.4|108024.4|108078.7|108028.7|108082.4|108032.4|108072|108022|58
1723052510000|2024-08-07 17:41:50|108078.3|108028.3|108083.1|108033.1|108094.5|108044.5|108078.3|108028.3|73
1723052520000|2024-08-07 17:42:00|108083.8|108033.8|108084.3|108034.3|108089|108039|108082.3|108032.3|51
1723052530000|2024-08-07 17:42:10|108084.6|108034.6|108088.8|108038.8|108092.4|108042.4|108081.4|108031.4|67
1723052540000|2024-08-07 17:42:20|108088.9|108038.9|108088.3|108038.3|108091.8|108041.8|108087|108037|27
1723052550000|2024-08-07 17:42:30|108089.6|108039.6|108088.8|108038.8|108092.2|108042.2|108086.6|108036.6|33
1723052560000|2024-08-07 17:42:40|108089.7|108039.7|108089.3|108039.3|108091|108041|108087.7|108037.7|29
1723052570000|2024-08-07 17:42:50|108089|108039|108091.6|108041.6|108091.6|108041.6|108087.4|108037.4|15
1723052580000|2024-08-07 17:43:00|108092.3|108042.3|108096.9|108046.9|108098.3|108048.3|108091.8|108041.8|39
1723052590000|2024-08-07 17:43:10|108096.7|108046.7|108103.1|108053.1|108104.1|108054.1|108096.7|108046.7|47
1723052600000|2024-08-07 17:43:20|108103.4|108053.4|108093.4|108043.4|108104.8|108054.8|108091.1|108041.1|59
1723052610000|2024-08-07 17:43:30|108093.1|108043.1|108095.1|108045.1|108095.1|108045.1|108089.6|108039.6|47
1723052620000|2024-08-07 17:43:40|108094.1|108044.1|108084.9|108034.9|108095.9|108045.9|108084.3|108034.3|58
1723052630000|2024-08-07 17:43:50|108084.8|108034.8|108083.2|108033.2|108086.2|108036.2|108081.4|108031.4|45
1723052640000|2024-08-07 17:44:00|108083.5|108033.5|108087.8|108037.8|108090.5|108040.5|108083.1|108033.1|34
1723052650000|2024-08-07 17:44:10|108088.1|108038.1|108099.9|108049.9|108100.9|108050.9|108085.6|108035.6|55
1723052660000|2024-08-07 17:44:20|108100.5|108050.5|108101.4|108051.4|108107|108057|108097.1|108047.1|62
1723052670000|2024-08-07 17:44:30|108101.5|108051.5|108106.1|108056.1|108108.9|108058.9|108096.9|108046.9|61
1723052680000|2024-08-07 17:44:40|108105.1|108055.1|108097.5|108047.5|108109.7|108059.7|108096.9|108046.9|67
1723052690000|2024-08-07 17:44:50|108097.8|108047.8|108100.6|108050.6|108101|108051|108097.8|108047.8|36
1723052700000|2024-08-07 17:45:00|108100.4|108050.4|108094.6|108044.6|108105.1|108055.1|108094.6|108044.6|59
1723052710000|2024-08-07 17:45:10|108094.4|108044.4|108106.2|108056.2|108106.2|108056.2|108094.1|108044.1|58
1723052720000|2024-08-07 17:45:20|108105.2|108055.2|108102.7|108052.7|108105.7|108055.7|108098.9|108048.9|46
1723052730000|2024-08-07 17:45:30|108102.2|108052.2|108100.8|108050.8|108102.2|108052.2|108100|108050|27
1723052740000|2024-08-07 17:45:40|108101.1|108051.1|108101.4|108051.4|108101.4|108051.4|108100.7|108050.7|15
1723052750000|2024-08-07 17:45:50|108101.2|108051.2|108098.5|108048.5|108101.2|108051.2|108098.3|108048.3|10
1723052760000|2024-08-07 17:46:00|108098.8|108048.8|108101.2|108051.2|108102|108052|108098.8|108048.8|22
1723052770000|2024-08-07 17:46:10|108101.9|108051.9|108109.2|108059.2|108110.4|108060.4|108101.9|108051.9|48
1723052780000|2024-08-07 17:46:20|108109.7|108059.7|108112.6|108062.6|108112.8|108062.8|108107.2|108057.2|48
1723052790000|2024-08-07 17:46:30|108112.5|108062.5|108108.7|108058.7|108112.5|108062.5|108106.9|108056.9|31
1723052800000|2024-08-07 17:46:40|108109.6|108059.6|108107.9|108057.9|108113.9|108063.9|108107.4|108057.4|68
1723052810000|2024-08-07 17:46:50|108107.2|108057.2|108101.2|108051.2|108110|108060|108101.2|108051.2|60
1723052820000|2024-08-07 17:47:00|108100.7|108050.7|108112.3|108062.3|108112.3|108062.3|108098.6|108048.6|36
1723052830000|2024-08-07 17:47:10|108112.2|108062.2|108112.8|108062.8|108114.4|108064.4|108107.2|108057.2|61
1723052840000|2024-08-07 17:47:20|108113.2|108063.2|108115.3|108065.3|108115.8|108065.8|108108.9|108058.9|59
1723052850000|2024-08-07 17:47:30|108115.7|108065.7|108122.2|108072.2|108124.7|108074.7|108115.6|108065.6|67
1723052860000|2024-08-07 17:47:40|108122.3|108072.3|108127|108077|108130.4|108080.4|108120.9|108070.9|54
1723052870000|2024-08-07 17:47:50|108127.1|108077.1|108125.3|108075.3|108128.1|108078.1|108123.4|108073.4|37
1723052880000|2024-08-07 17:48:00|108125.7|108075.7|108128.1|108078.1|108131.8|108081.8|108124.9|108074.9|70
1723052890000|2024-08-07 17:48:10|108126.4|108076.4|108120.7|108070.7|108129.1|108079.1|108114.6|108064.6|55
1723052900000|2024-08-07 17:48:20|108120.9|108070.9|108125.9|108075.9|108125.9|108075.9|108118.8|108068.8|45
1723052910000|2024-08-07 17:48:30|108126.7|108076.7|108131.7|108081.7|108135.8|108085.8|108125.5|108075.5|50
1723052920000|2024-08-07 17:48:40|108131.2|108081.2|108130.7|108080.7|108132.8|108082.8|108128.7|108078.7|47
1723052930000|2024-08-07 17:48:50|108131.5|108081.5|108133.7|108083.7|108133.9|108083.9|108128.9|108078.9|43
1723052940000|2024-08-07 17:49:00|108133.9|108083.9|108128.3|108078.3|108134.3|108084.3|108128.1|108078.1|45
1723052950000|2024-08-07 17:49:10|108126.8|108076.8|108127.6|108077.6|108128.2|108078.2|108125.3|108075.3|45
1723052960000|2024-08-07 17:49:20|108127.7|108077.7|108129.5|108079.5|108130.4|108080.4|108126.8|108076.8|27
1723052970000|2024-08-07 17:49:30|108128.9|108078.9|108128.1|108078.1|108129.2|108079.2|108125.5|108075.5|35
1723052980000|2024-08-07 17:49:40|108127|108077|108125|108075|108127.6|108077.6|108123.7|108073.7|32
1723052990000|2024-08-07 17:49:50|108124.7|108074.7|108124.4|108074.4|108127.5|108077.5|108124.1|108074.1|34
1723053000000|2024-08-07 17:50:00|108123.5|108073.5|108125.7|108075.7|108128.1|108078.1|108122|108072|48
1723053010000|2024-08-07 17:50:10|108125.3|108075.3|108133.1|108083.1|108133.1|108083.1|108124.2|108074.2|42
1723053020000|2024-08-07 17:50:20|108132.5|108082.5|108131.2|108081.2|108134.9|108084.9|108128.9|108078.9|59
1723053030000|2024-08-07 17:50:30|108131.9|108081.9|108131.3|108081.3|108131.9|108081.9|108130.1|108080.1|18
1723053040000|2024-08-07 17:50:40|108132.1|108082.1|108127.7|108077.7|108134|108084|108127.7|108077.7|27
1723053050000|2024-08-07 17:50:50|108127.6|108077.6|108126.3|108076.3|108128.4|108078.4|108123.6|108073.6|66
1723053060000|2024-08-07 17:51:00|108125.9|108075.9|108123.8|108073.8|108129.1|108079.1|108123.7|108073.7|43
1723053070000|2024-08-07 17:51:10|108124.4|108074.4|108123.1|108073.1|108128|108078|108119.8|108069.8|67
1723053080000|2024-08-07 17:51:20|108121.2|108071.2|108111.9|108061.9|108124.3|108074.3|108109.2|108059.2|65
1723053090000|2024-08-07 17:51:30|108111|108061|108123.1|108073.1|108125.5|108075.5|108111|108061|39
1723053100000|2024-08-07 17:51:40|108123.3|108073.3|108120.1|108070.1|108125.2|108075.2|108120.1|108070.1|45
1723053110000|2024-08-07 17:51:50|108119.6|108069.6|108115.1|108065.1|108119.6|108069.6|108110.7|108060.7|72
1723053120000|2024-08-07 17:52:00|108113.3|108063.3|108110.1|108060.1|108115.7|108065.7|108110.1|108060.1|57
1723053130000|2024-08-07 17:52:10|108109.1|108059.1|108116.5|108066.5|108119.8|108069.8|108108.6|108058.6|56
1723053140000|2024-08-07 17:52:20|108115.6|108065.6|108118.5|108068.5|108118.5|108068.5|108114.3|108064.3|38
1723053150000|2024-08-07 17:52:30|108118|108068|108127.9|108077.9|108132.1|108082.1|108117.2|108067.2|61
1723053160000|2024-08-07 17:52:40|108128.9|108078.9|108132.8|108082.8|108135.1|108085.1|108128|108078|37
1723053170000|2024-08-07 17:52:50|108133|108083|108132.1|108082.1|108133.7|108083.7|108128.5|108078.5|25
1723053180000|2024-08-07 17:53:00|108132.2|108082.2|108141.9|108091.9|108141.9|108091.9|108131.1|108081.1|51
1723053190000|2024-08-07 17:53:10|108141.5|108091.5|108141.6|108091.6|108145.8|108095.8|108136.3|108086.3|55
1723053200000|2024-08-07 17:53:20|108137.2|108087.2|108141.3|108091.3|108149.7|108099.7|108133.2|108083.2|65
1723053210000|2024-08-07 17:53:30|108140.5|108090.5|108142.1|108092.1|108142.1|108092.1|108138.2|108088.2|55
1723053220000|2024-08-07 17:53:40|108141.7|108091.7|108144|108094|108153.4|108103.4|108141.1|108091.1|47
1723053230000|2024-08-07 17:53:50|108143.7|108093.7|108144.6|108094.6|108147.3|108097.3|108139.9|108089.9|53
1723053240000|2024-08-07 17:54:00|108144.3|108094.3|108138.1|108088.1|108144.4|108094.4|108135|108085|66
1723053250000|2024-08-07 17:54:10|108138.9|108088.9|108128.9|108078.9|108142.7|108092.7|108128.9|108078.9|68
1723053260000|2024-08-07 17:54:20|108129.1|108079.1|108128.7|108078.7|108131.5|108081.5|108125.8|108075.8|62
1723053270000|2024-08-07 17:54:30|108130.7|108080.7|108130.7|108080.7|108132.2|108082.2|108121.8|108071.8|72
1723053280000|2024-08-07 17:54:40|108129.1|108079.1|108128.2|108078.2|108131.2|108081.2|108125.2|108075.2|73
1723053290000|2024-08-07 17:54:50|108127.1|108077.1|108131.3|108081.3|108132.6|108082.6|108127.1|108077.1|52
1723053300000|2024-08-07 17:55:00|108130.1|108080.1|108127.8|108077.8|108130.9|108080.9|108127.7|108077.7|36
1723053310000|2024-08-07 17:55:10|108128.4|108078.4|108140.4|108090.4|108140.4|108090.4|108127|108077|64
1723053320000|2024-08-07 17:55:20|108139.6|108089.6|108136.2|108086.2|108139.6|108089.6|108134.3|108084.3|52
1723053330000|2024-08-07 17:55:30|108136.1|108086.1|108157.1|108107.1|108158.5|108108.5|108136.1|108086.1|55
1723053340000|2024-08-07 17:55:40|108157|108107|108144.2|108094.2|108159.6|108109.6|108144.2|108094.2|62
1723053350000|2024-08-07 17:55:50|108145.5|108095.5|108141.2|108091.2|108148.5|108098.5|108141.2|108091.2|65
1723053360000|2024-08-07 17:56:00|108140.3|108090.3|108134.6|108084.6|108140.6|108090.6|108129.9|108079.9|53
1723053370000|2024-08-07 17:56:10|108134|108084|108135.9|108085.9|108143.3|108093.3|108127.1|108077.1|65
1723053380000|2024-08-07 17:56:20|108135.5|108085.5|108146.7|108096.7|108146.7|108096.7|108133.4|108083.4|55
1723053390000|2024-08-07 17:56:30|108146.5|108096.5|108138.5|108088.5|108146.5|108096.5|108138.3|108088.3|39
1723053400000|2024-08-07 17:56:40|108138|108088|108142|108092|108142|108092|108138|108088|46
1723053410000|2024-08-07 17:56:50|108142.1|108092.1|108131.6|108081.6|108142.1|108092.1|108130.4|108080.4|58
1723053420000|2024-08-07 17:57:00|108131.5|108081.5|108125.7|108075.7|108132.1|108082.1|108125|108075|45
1723053430000|2024-08-07 17:57:10|108125.2|108075.2|108134.4|108084.4|108135.7|108085.7|108124.1|108074.1|64
1723053440000|2024-08-07 17:57:20|108134.8|108084.8|108129.2|108079.2|108138|108088|108129.2|108079.2|55
1723053450000|2024-08-07 17:57:30|108129.1|108079.1|108127.9|108077.9|108135.7|108085.7|108124.6|108074.6|66
1723053460000|2024-08-07 17:57:40|108127.2|108077.2|108127.8|108077.8|108127.8|108077.8|108121.7|108071.7|43
1723053470000|2024-08-07 17:57:50|108128.1|108078.1|108121.3|108071.3|108131.6|108081.6|108118.1|108068.1|53
1723053480000|2024-08-07 17:58:00|108120.8|108070.8|108110.1|108060.1|108121.6|108071.6|108110.1|108060.1|47
1723053490000|2024-08-07 17:58:10|108109.8|108059.8|108118.5|108068.5|108121|108071|108108.8|108058.8|39
1723053500000|2024-08-07 17:58:20|108118.2|108068.2|108121.4|108071.4|108126.8|108076.8|108118.2|108068.2|41
1723053510000|2024-08-07 17:58:30|108121.3|108071.3|108127.3|108077.3|108128.5|108078.5|108121.3|108071.3|28
1723053520000|2024-08-07 17:58:40|108127.7|108077.7|108128.1|108078.1|108128.8|108078.8|108127.2|108077.2|29
1723053530000|2024-08-07 17:58:50|108128.3|108078.3|108128.5|108078.5|108129|108079|108125.5|108075.5|34
1723053540000|2024-08-07 17:59:00|108128.8|108078.8|108147.3|108097.3|108147.6|108097.6|108128.4|108078.4|46
1723053550000|2024-08-07 17:59:10|108146.9|108096.9|108138|108088|108158.8|108108.8|108137.8|108087.8|38
1723053560000|2024-08-07 17:59:20|108138.3|108088.3|108140.9|108090.9|108142.2|108092.2|108137|108087|32
1723053570000|2024-08-07 17:59:30|108141.3|108091.3|108139.9|108089.9|108147.6|108097.6|108139.3|108089.3|46
1723053580000|2024-08-07 17:59:40|108140.2|108090.2|108140.3|108090.3|108144.7|108094.7|108139.8|108089.8|30
1723053590000|2024-08-07 17:59:50|108140.4|108090.4|108131.8|108081.8|108140.9|108090.9|108131.5|108081.5|35
1723053600000|2024-08-07 18:00:00|108133|108083|108137.7|108087.7|108139.9|108089.9|108131.8|108081.8|36
1723053610000|2024-08-07 18:00:10|108137.1|108087.1|108134.1|108084.1|108137.1|108087.1|108128.9|108078.9|51
1723053620000|2024-08-07 18:00:20|108133.8|108083.8|108130.9|108080.9|108135.6|108085.6|108128.5|108078.5|48
1723053630000|2024-08-07 18:00:30|108131.2|108081.2|108133.5|108083.5|108135.4|108085.4|108131.2|108081.2|20
1723053640000|2024-08-07 18:00:40|108133.2|108083.2|108127.6|108077.6|108136.1|108086.1|108127.6|108077.6|44
1723053650000|2024-08-07 18:00:50|108127.4|108077.4|108124.5|108074.5|108128.5|108078.5|108121.5|108071.5|31
1723053660000|2024-08-07 18:01:00|108123.9|108073.9|108122.4|108072.4|108124.6|108074.6|108120.5|108070.5|29
1723053670000|2024-08-07 18:01:10|108122.8|108072.8|108127|108077|108127.9|108077.9|108122.7|108072.7|23
1723053680000|2024-08-07 18:01:20|108126.7|108076.7|108128.5|108078.5|108129.1|108079.1|108125.6|108075.6|39
1723053690000|2024-08-07 18:01:30|108128.1|108078.1|108127.3|108077.3|108134.9|108084.9|108127.3|108077.3|45
1723053700000|2024-08-07 18:01:40|108127.2|108077.2|108125.7|108075.7|108130.6|108080.6|108125.7|108075.7|36
1723053710000|2024-08-07 18:01:50|108125.4|108075.4|108118.6|108068.6|108125.9|108075.9|108115.5|108065.5|54
1723053720000|2024-08-07 18:02:00|108118.4|108068.4|108123.1|108073.1|108127.4|108077.4|108118.4|108068.4|54
1723053730000|2024-08-07 18:02:10|108120.3|108070.3|108121.1|108071.1|108121.2|108071.2|108117.6|108067.6|36
1723053740000|2024-08-07 18:02:20|108120.6|108070.6|108118.4|108068.4|108121.1|108071.1|108118|108068|24
1723053750000|2024-08-07 18:02:30|108119|108069|108127.2|108077.2|108127.3|108077.3|108118.5|108068.5|32
1723053760000|2024-08-07 18:02:40|108127.7|108077.7|108128.6|108078.6|108128.7|108078.7|108125.8|108075.8|15
1723053770000|2024-08-07 18:02:50|108129.8|108079.8|108129.8|108079.8|108129.9|108079.9|108128.2|108078.2|17
1723053780000|2024-08-07 18:03:00|108129.1|108079.1|108127.7|108077.7|108129.9|108079.9|108127.3|108077.3|17
1723053790000|2024-08-07 18:03:10|108127.6|108077.6|108126.5|108076.5|108129.6|108079.6|108126.5|108076.5|13
1723053800000|2024-08-07 18:03:20|108128.2|108078.2|108127.2|108077.2|108128.2|108078.2|108124.5|108074.5|27
1723053810000|2024-08-07 18:03:30|108127.6|108077.6|108129.6|108079.6|108130.4|108080.4|108127.6|108077.6|19
1723053820000|2024-08-07 18:03:40|108129.3|108079.3|108117.8|108067.8|108130.9|108080.9|108117.8|108067.8|28
1723053830000|2024-08-07 18:03:50|108116.2|108066.2|108123.2|108073.2|108128|108078|108115.4|108065.4|47
1723053840000|2024-08-07 18:04:00|108123.7|108073.7|108125.1|108075.1|108126.4|108076.4|108123.7|108073.7|19
1723053850000|2024-08-07 18:04:10|108125.3|108075.3|108144.3|108094.3|108144.3|108094.3|108125.3|108075.3|37
1723053860000|2024-08-07 18:04:20|108143.7|108093.7|108161.1|108111.1|108162.1|108112.1|108142.6|108092.6|37
1723053870000|2024-08-07 18:04:30|108162.2|108112.2|108162.1|108112.1|108162.7|108112.7|108153.4|108103.4|31
1723053880000|2024-08-07 18:04:40|108163.1|108113.1|108173.7|108123.7|108176|108126|108163.1|108113.1|46
1723053890000|2024-08-07 18:04:50|108174.3|108124.3|108172.7|108122.7|108174.3|108124.3|108166.3|108116.3|45
1723053900000|2024-08-07 18:05:00|108173.7|108123.7|108175.1|108125.1|108176.7|108126.7|108173.7|108123.7|24
1723053910000|2024-08-07 18:05:10|108176.2|108126.2|108177.4|108127.4|108179.9|108129.9|108176.2|108126.2|25
1723053920000|2024-08-07 18:05:20|108177.5|108127.5|108176.7|108126.7|108181.3|108131.3|108176.5|108126.5|24
1723053930000|2024-08-07 18:05:30|108176.8|108126.8|108178.6|108128.6|108180.6|108130.6|108176.1|108126.1|31
1723053940000|2024-08-07 18:05:40|108178.9|108128.9|108180.9|108130.9|108181.8|108131.8|108178.8|108128.8|20
1723053950000|2024-08-07 18:05:50|108180.8|108130.8|108180.1|108130.1|108182.2|108132.2|108179.7|108129.7|23
1723053960000|2024-08-07 18:06:00|108180|108130|108179.4|108129.4|108180.5|108130.5|108177.8|108127.8|15
1723053970000|2024-08-07 18:06:10|108179|108129|108180|108130|108180.8|108130.8|108175.8|108125.8|40
1723053980000|2024-08-07 18:06:20|108180.1|108130.1|108178.5|108128.5|108180.4|108130.4|108178.3|108128.3|18
1723053990000|2024-08-07 18:06:30|108178.2|108128.2|108180.3|108130.3|108180.6|108130.6|108178.1|108128.1|13
1723054000000|2024-08-07 18:06:40|108180|108130|108180|108130|108181.7|108131.7|108178.7|108128.7|17
1723054010000|2024-08-07 18:06:50|108180.1|108130.1|108177.1|108127.1|108180.2|108130.2|108176.8|108126.8|12
1723054020000|2024-08-07 18:07:00|108176.9|108126.9|108180.2|108130.2|108181.3|108131.3|108176.9|108126.9|18
1723054030000|2024-08-07 18:07:10|108179.8|108129.8|108181.5|108131.5|108181.5|108131.5|108179.8|108129.8|17
1723054040000|2024-08-07 18:07:20|108181.2|108131.2|108183.3|108133.3|108184|108134|108181|108131|28
1723054050000|2024-08-07 18:07:30|108183.9|108133.9|108184.6|108134.6|108186.3|108136.3|108183.8|108133.8|24
1723054060000|2024-08-07 18:07:40|108184.4|108134.4|108207.3|108157.3|108208.8|108158.8|108184.4|108134.4|25
1723054070000|2024-08-07 18:07:50|108207.4|108157.4|108209|108159|108210.4|108160.4|108206.8|108156.8|19
1723054080000|2024-08-07 18:08:00|108208.7|108158.7|108207.3|108157.3|108209.5|108159.5|108207.3|108157.3|21
1723054090000|2024-08-07 18:08:10|108207.6|108157.6|108209.1|108159.1|108214.3|108164.3|108204.6|108154.6|31
1723054100000|2024-08-07 18:08:20|108208.7|108158.7|108211|108161|108211.7|108161.7|108208.7|108158.7|29
1723054110000|2024-08-07 18:08:30|108211.1|108161.1|108208.8|108158.8|108211.3|108161.3|108205.5|108155.5|35
1723054120000|2024-08-07 18:08:40|108208.7|108158.7|108207.8|108157.8|108212.2|108162.2|108207.2|108157.2|34
1723054130000|2024-08-07 18:08:50|108208.3|108158.3|108225.7|108175.7|108226.9|108176.9|108207|108157|39
1723054140000|2024-08-07 18:09:00|108226.5|108176.5|108223.7|108173.7|108226.5|108176.5|108218.3|108168.3|55
1723054150000|2024-08-07 18:09:10|108224.5|108174.5|108232|108182|108232.3|108182.3|108223.4|108173.4|27
1723054160000|2024-08-07 18:09:20|108232.9|108182.9|108233.1|108183.1|108235.9|108185.9|108230.4|108180.4|20
1723054170000|2024-08-07 18:09:30|108233.6|108183.6|108235|108185|108235.2|108185.2|108233.6|108183.6|14
1723054180000|2024-08-07 18:09:40|108234.7|108184.7|108231.7|108181.7|108234.7|108184.7|108231.3|108181.3|10
1723054190000|2024-08-07 18:09:50|108231.9|108181.9|108227.2|108177.2|108232.4|108182.4|108221.4|108171.4|31
1723054200000|2024-08-07 18:10:00|108227.7|108177.7|108225.4|108175.4|108229|108179|108225.1|108175.1|28
1723054210000|2024-08-07 18:10:10|108225.7|108175.7|108228.1|108178.1|108230.3|108180.3|108225.7|108175.7|28
1723054220000|2024-08-07 18:10:20|108228.9|108178.9|108222.1|108172.1|108231.7|108181.7|108221.5|108171.5|48
1723054230000|2024-08-07 18:10:30|108223.2|108173.2|108227.7|108177.7|108232.5|108182.5|108223.2|108173.2|42
1723054240000|2024-08-07 18:10:40|108227.9|108177.9|108227.7|108177.7|108228.3|108178.3|108227.3|108177.3|8
1723054250000|2024-08-07 18:10:50|108227.6|108177.6|108230|108180|108230.1|108180.1|108227.6|108177.6|17
1723054260000|2024-08-07 18:11:00|108229.4|108179.4|108230.2|108180.2|108230.4|108180.4|108229.4|108179.4|15
1723054270000|2024-08-07 18:11:10|108230|108180|108233.2|108183.2|108233.6|108183.6|108229.9|108179.9|19
1723054280000|2024-08-07 18:11:20|108233|108183|108232.1|108182.1|108233.8|108183.8|108232.1|108182.1|16
1723054290000|2024-08-07 18:11:30|108232.6|108182.6|108231.4|108181.4|108233.4|108183.4|108231.3|108181.3|21
1723054300000|2024-08-07 18:11:40|108231.2|108181.2|108238.8|108188.8|108239.4|108189.4|108230.2|108180.2|21
1723054310000|2024-08-07 18:11:50|108239|108189|108248.2|108198.2|108250.3|108200.3|108239|108189|34
1723054320000|2024-08-07 18:12:00|108248.8|108198.8|108242.1|108192.1|108248.8|108198.8|108241|108191|26
1723054330000|2024-08-07 18:12:10|108242.6|108192.6|108241.1|108191.1|108243.8|108193.8|108238.1|108188.1|22
1723054340000|2024-08-07 18:12:20|108241.4|108191.4|108243.8|108193.8|108244.1|108194.1|108241.2|108191.2|12
1723054350000|2024-08-07 18:12:30|108244.4|108194.4|108239.2|108189.2|108246.6|108196.6|108238.3|108188.3|36
1723054360000|2024-08-07 18:12:40|108238.9|108188.9|108239.6|108189.6|108240.5|108190.5|108238.9|108188.9|23
1723054370000|2024-08-07 18:12:50|108240.1|108190.1|108239.2|108189.2|108243.3|108193.3|108239.2|108189.2|20
1723054380000|2024-08-07 18:13:00|108239.4|108189.4|108243.9|108193.9|108244|108194|108239.1|108189.1|22
1723054390000|2024-08-07 18:13:10|108244.2|108194.2|108244.3|108194.3|108244.3|108194.3|108242.7|108192.7|11
1723054400000|2024-08-07 18:13:20|108244.4|108194.4|108246.1|108196.1|108246.1|108196.1|108243.3|108193.3|45
1723054410000|2024-08-07 18:13:30|108245.3|108195.3|108241.9|108191.9|108246.7|108196.7|108239.1|108189.1|40
1723054420000|2024-08-07 18:13:40|108241.6|108191.6|108235.2|108185.2|108241.6|108191.6|108234.8|108184.8|43
1723054430000|2024-08-07 18:13:50|108235.7|108185.7|108243.3|108193.3|108243.3|108193.3|108235|108185|41
1723054440000|2024-08-07 18:14:00|108243.4|108193.4|108242.8|108192.8|108243.4|108193.4|108240.1|108190.1|15
1723054450000|2024-08-07 18:14:10|108242.5|108192.5|108248.7|108198.7|108252.3|108202.3|108242|108192|41
1723054460000|2024-08-07 18:14:20|108249.2|108199.2|108252.6|108202.6|108255.4|108205.4|108249.1|108199.1|31
1723054470000|2024-08-07 18:14:30|108252.1|108202.1|108256.4|108206.4|108257|108207|108252|108202|14
1723054480000|2024-08-07 18:14:40|108257.2|108207.2|108265.9|108215.9|108265.9|108215.9|108257.2|108207.2|14
1723054490000|2024-08-07 18:14:50|108265.8|108215.8|108260.8|108210.8|108265.8|108215.8|108258.7|108208.7|14
1723054500000|2024-08-07 18:15:00|108260.5|108210.5|108259.8|108209.8|108260.8|108210.8|108259.4|108209.4|13
1723054510000|2024-08-07 18:15:10|108259.3|108209.3|108260|108210|108261.3|108211.3|108259.3|108209.3|22
1723054520000|2024-08-07 18:15:20|108259.5|108209.5|108258.7|108208.7|108261.7|108211.7|108256.2|108206.2|34
1723054530000|2024-08-07 18:15:30|108258.6|108208.6|108261.4|108211.4|108261.9|108211.9|108257.4|108207.4|22
1723054540000|2024-08-07 18:15:40|108261.6|108211.6|108266.8|108216.8|108266.8|108216.8|108258.7|108208.7|23
1723054550000|2024-08-07 18:15:50|108267|108217|108264|108214|108267|108217|108261.5|108211.5|28
1723054560000|2024-08-07 18:16:00|108263.7|108213.7|108263.7|108213.7|108263.7|108213.7|108262.2|108212.2|10
1723054570000|2024-08-07 18:16:10|108264|108214|108264.3|108214.3|108266.8|108216.8|108264|108214|17
1723054580000|2024-08-07 18:16:20|108264.2|108214.2|108270.5|108220.5|108271.3|108221.3|108264.2|108214.2|25
1723054590000|2024-08-07 18:16:30|108270.7|108220.7|108267.9|108217.9|108271.9|108221.9|108267.9|108217.9|19
1723054600000|2024-08-07 18:16:40|108266.9|108216.9|108266.6|108216.6|108267.3|108217.3|108263.6|108213.6|18
1723054610000|2024-08-07 18:16:50|108266|108216|108278.1|108228.1|108278.1|108228.1|108265.4|108215.4|28
1723054620000|2024-08-07 18:17:00|108279.2|108229.2|108279.7|108229.7|108280.6|108230.6|108278.4|108228.4|25
1723054630000|2024-08-07 18:17:10|108279.1|108229.1|108273.2|108223.2|108279.1|108229.1|108273.2|108223.2|16
1723054640000|2024-08-07 18:17:20|108273|108223|108274.3|108224.3|108275.8|108225.8|108272.7|108222.7|22
1723054650000|2024-08-07 18:17:30|108274.1|108224.1|108266.4|108216.4|108274.2|108224.2|108266.4|108216.4|16
1723054660000|2024-08-07 18:17:40|108265.1|108215.1|108242.8|108192.8|108265.1|108215.1|108242.3|108192.3|31
1723054670000|2024-08-07 18:17:50|108240.7|108190.7|108246.6|108196.6|108246.6|108196.6|108240.5|108190.5|27
1723054680000|2024-08-07 18:18:00|108246.7|108196.7|108250.7|108200.7|108254.5|108204.5|108246.7|108196.7|25
1723054690000|2024-08-07 18:18:10|108252.4|108202.4|108259.1|108209.1|108260.1|108210.1|108251.8|108201.8|30
1723054700000|2024-08-07 18:18:20|108259.6|108209.6|108265.3|108215.3|108268.9|108218.9|108259.6|108209.6|30
1723054710000|2024-08-07 18:18:30|108266.1|108216.1|108279.5|108229.5|108279.5|108229.5|108265.4|108215.4|33
1723054720000|2024-08-07 18:18:40|108279.8|108229.8|108280.1|108230.1|108280.7|108230.7|108279.8|108229.8|19
1723054730000|2024-08-07 18:18:50|108279.8|108229.8|108298.7|108248.7|108299.2|108249.2|108276.5|108226.5|54
1723054740000|2024-08-07 18:19:00|108300.2|108250.2|108303.3|108253.3|108303.3|108253.3|108299.4|108249.4|25
1723054750000|2024-08-07 18:19:10|108303.5|108253.5|108311.9|108261.9|108312.8|108262.8|108303.5|108253.5|35
1723054760000|2024-08-07 18:19:20|108312.5|108262.5|108313.4|108263.4|108313.4|108263.4|108312|108262|24
1723054770000|2024-08-07 18:19:30|108313.1|108263.1|108309.5|108259.5|108315.7|108265.7|108309.5|108259.5|35
1723054780000|2024-08-07 18:19:40|108308.9|108258.9|108309|108259|108310.8|108260.8|108307.7|108257.7|38
1723054790000|2024-08-07 18:19:50|108309.5|108259.5|108310.8|108260.8|108312|108262|108307.4|108257.4|30
1723054800000|2024-08-07 18:20:00|108310.6|108260.6|108309.8|108259.8|108311.3|108261.3|108307.9|108257.9|27
1723054810000|2024-08-07 18:20:10|108309.2|108259.2|108315.6|108265.6|108315.6|108265.6|108309.1|108259.1|16
1723054820000|2024-08-07 18:20:20|108316.1|108266.1|108315.3|108265.3|108316.9|108266.9|108312.5|108262.5|25
1723054830000|2024-08-07 18:20:30|108315.4|108265.4|108316|108266|108316.3|108266.3|108315|108265|20
1723054840000|2024-08-07 18:20:40|108316.4|108266.4|108314.4|108264.4|108316.9|108266.9|108313.7|108263.7|20
1723054850000|2024-08-07 18:20:50|108314.8|108264.8|108273.3|108223.3|108314.8|108264.8|108273.3|108223.3|43
1723054860000|2024-08-07 18:21:00|108274.2|108224.2|108255.9|108205.9|108274.2|108224.2|108253.4|108203.4|38
1723054870000|2024-08-07 18:21:10|108255.8|108205.8|108252.5|108202.5|108261.7|108211.7|108244.2|108194.2|62
1723054880000|2024-08-07 18:21:20|108252.3|108202.3|108242.5|108192.5|108255.4|108205.4|108242.4|108192.4|69
1723054890000|2024-08-07 18:21:30|108241.5|108191.5|108243.9|108193.9|108252.2|108202.2|108238.6|108188.6|64
1723054900000|2024-08-07 18:21:40|108244.4|108194.4|108230.3|108180.3|108244.5|108194.5|108227.8|108177.8|46
1723054910000|2024-08-07 18:21:50|108227|108177|108222.5|108172.5|108231.2|108181.2|108219.8|108169.8|61
1723054920000|2024-08-07 18:22:00|108223.2|108173.2|108222.1|108172.1|108226.2|108176.2|108222.1|108172.1|35
1723054930000|2024-08-07 18:22:10|108221.5|108171.5|108216.8|108166.8|108221.5|108171.5|108215.2|108165.2|51
1723054940000|2024-08-07 18:22:20|108217|108167|108218.3|108168.3|108220.1|108170.1|108216.1|108166.1|39
1723054950000|2024-08-07 18:22:30|108218.6|108168.6|108210.5|108160.5|108218.6|108168.6|108207.1|108157.1|58
1723054960000|2024-08-07 18:22:40|108211|108161|108213|108163|108215.8|108165.8|108210.9|108160.9|50
1723054970000|2024-08-07 18:22:50|108212.8|108162.8|108213.3|108163.3|108214.5|108164.5|108210.2|108160.2|45
1723054980000|2024-08-07 18:23:00|108213.5|108163.5|108205.1|108155.1|108213.7|108163.7|108203.7|108153.7|33
1723054990000|2024-08-07 18:23:10|108204.6|108154.6|108199.3|108149.3|108204.6|108154.6|108198.7|108148.7|64
1723055000000|2024-08-07 18:23:20|108201.2|108151.2|108201.3|108151.3|108203.3|108153.3|108199.4|108149.4|34
1723055010000|2024-08-07 18:23:30|108201|108151|108201.9|108151.9|108203.8|108153.8|108201|108151|33
1723055020000|2024-08-07 18:23:40|108201.7|108151.7|108203.4|108153.4|108207.8|108157.8|108201.7|108151.7|39
1723055030000|2024-08-07 18:23:50|108202.7|108152.7|108204.4|108154.4|108204.4|108154.4|108200.6|108150.6|46
1723055040000|2024-08-07 18:24:00|108205.4|108155.4|108207.5|108157.5|108207.7|108157.7|108205.4|108155.4|9
1723055050000|2024-08-07 18:24:10|108206.5|108156.5|108215|108165|108216.2|108166.2|108206.5|108156.5|39
1723055060000|2024-08-07 18:24:20|108215.6|108165.6|108216.8|108166.8|108217.7|108167.7|108215.6|108165.6|21
1723055070000|2024-08-07 18:24:30|108217.1|108167.1|108218.3|108168.3|108218.8|108168.8|108216.8|108166.8|21
1723055080000|2024-08-07 18:24:40|108218.8|108168.8|108218.6|108168.6|108219|108169|108218.6|108168.6|7
1723055090000|2024-08-07 18:24:50|108217.9|108167.9|108213.5|108163.5|108221.2|108171.2|108209.9|108159.9|47
1723055100000|2024-08-07 18:25:00|108213.1|108163.1|108218.5|108168.5|108219.3|108169.3|108210.5|108160.5|54
1723055110000|2024-08-07 18:25:10|108218.4|108168.4|108216.6|108166.6|108218.5|108168.5|108213.8|108163.8|27
1723055120000|2024-08-07 18:25:20|108216.5|108166.5|108221.4|108171.4|108221.6|108171.6|108216.5|108166.5|27
1723055130000|2024-08-07 18:25:30|108219.9|108169.9|108218.2|108168.2|108221.5|108171.5|108217.7|108167.7|26
1723055140000|2024-08-07 18:25:40|108218.9|108168.9|108205.5|108155.5|108221|108171|108205.5|108155.5|21
1723055150000|2024-08-07 18:25:50|108204.9|108154.9|108204.4|108154.4|108205.7|108155.7|108200.1|108150.1|24
1723055160000|2024-08-07 18:26:00|108204.7|108154.7|108205.6|108155.6|108206.1|108156.1|108204.4|108154.4|15
1723055170000|2024-08-07 18:26:10|108204.3|108154.3|108202.3|108152.3|108205.1|108155.1|108202.1|108152.1|14
1723055180000|2024-08-07 18:26:20|108202.9|108152.9|108194.5|108144.5|108202.9|108152.9|108194.5|108144.5|31
1723055190000|2024-08-07 18:26:30|108191.6|108141.6|108160.3|108110.3|108196.6|108146.6|108155.9|108105.9|53
1723055200000|2024-08-07 18:26:40|108159.7|108109.7|108161.2|108111.2|108164.4|108114.4|108159.7|108109.7|27
1723055210000|2024-08-07 18:26:50|108161.1|108111.1|108161.3|108111.3|108162.5|108112.5|108161.1|108111.1|11
1723055220000|2024-08-07 18:27:00|108161|108111|108142.3|108092.3|108162.6|108112.6|108131.3|108081.3|53
1723055230000|2024-08-07 18:27:10|108143.5|108093.5|108138.5|108088.5|108146.9|108096.9|108135.7|108085.7|59
1723055240000|2024-08-07 18:27:20|108138.2|108088.2|108139.6|108089.6|108141.4|108091.4|108138|108088|44
1723055250000|2024-08-07 18:27:30|108139.9|108089.9|108140.3|108090.3|108141.3|108091.3|108139.4|108089.4|30
1723055260000|2024-08-07 18:27:40|108140.4|108090.4|108142.9|108092.9|108144.6|108094.6|108140.4|108090.4|23
1723055270000|2024-08-07 18:27:50|108141.1|108091.1|108145.2|108095.2|108145.8|108095.8|108137|108087|52
1723055280000|2024-08-07 18:28:00|108146.3|108096.3|108137.9|108087.9|108146.3|108096.3|108137.5|108087.5|36
1723055290000|2024-08-07 18:28:10|108137.8|108087.8|108138.3|108088.3|108139|108089|108136|108086|24
1723055300000|2024-08-07 18:28:20|108138.9|108088.9|108149.6|108099.6|108149.9|108099.9|108138.9|108088.9|36
1723055310000|2024-08-07 18:28:30|108149.9|108099.9|108151|108101|108152.8|108102.8|108149.9|108099.9|18
1723055320000|2024-08-07 18:28:40|108150.7|108100.7|108143.1|108093.1|108151.5|108101.5|108142.7|108092.7|34
1723055330000|2024-08-07 18:28:50|108143.9|108093.9|108142|108092|108144.3|108094.3|108142|108092|12
1723055340000|2024-08-07 18:29:00|108142.3|108092.3|108141|108091|108142.3|108092.3|108140.1|108090.1|17
1723055350000|2024-08-07 18:29:10|108141.4|108091.4|108141.9|108091.9|108148.3|108098.3|108139.9|108089.9|34
1723055360000|2024-08-07 18:29:20|108141.8|108091.8|108149.8|108099.8|108154.7|108104.7|108140.9|108090.9|54
1723055370000|2024-08-07 18:29:30|108150.3|108100.3|108140.3|108090.3|108151|108101|108139.1|108089.1|40
1723055380000|2024-08-07 18:29:40|108140|108090|108145.3|108095.3|108146.3|108096.3|108140|108090|69
1723055390000|2024-08-07 18:29:50|108144.8|108094.8|108149.3|108099.3|108159.7|108109.7|108136.5|108086.5|65
1723055400000|2024-08-07 18:30:00|108150.6|108100.6|108148.2|108098.2|108151.9|108101.9|108144.6|108094.6|70
1723055410000|2024-08-07 18:30:10|108148.8|108098.8|108164.1|108114.1|108164.1|108114.1|108148.3|108098.3|63
1723055420000|2024-08-07 18:30:20|108163.9|108113.9|108165.5|108115.5|108177.2|108127.2|108159.7|108109.7|71
1723055430000|2024-08-07 18:30:30|108164.6|108114.6|108165.1|108115.1|108165.1|108115.1|108153.6|108103.6|71
1723055440000|2024-08-07 18:30:40|108165|108115|108153.5|108103.5|108165.5|108115.5|108153.5|108103.5|74
1723055450000|2024-08-07 18:30:50|108153.4|108103.4|108157.3|108107.3|108160.5|108110.5|108152.8|108102.8|75
1723055460000|2024-08-07 18:31:00|108157.2|108107.2|108154.6|108104.6|108159.6|108109.6|108149.3|108099.3|73
1723055470000|2024-08-07 18:31:10|108157|108107|108152.1|108102.1|108159.9|108109.9|108150.7|108100.7|79
1723055480000|2024-08-07 18:31:20|108150.6|108100.6|108175.5|108125.5|108177|108127|108150.5|108100.5|75
1723055490000|2024-08-07 18:31:30|108173.9|108123.9|108185.2|108135.2|108190.1|108140.1|108173.9|108123.9|67
1723055500000|2024-08-07 18:31:40|108184.6|108134.6|108185.7|108135.7|108189.1|108139.1|108182|108132|69
1723055510000|2024-08-07 18:31:50|108186.1|108136.1|108177.4|108127.4|108186.1|108136.1|108172.9|108122.9|74
1723055520000|2024-08-07 18:32:00|108170.3|108120.3|108174.1|108124.1|108181.6|108131.6|108168.9|108118.9|77
1723055530000|2024-08-07 18:32:10|108177.8|108127.8|108182.2|108132.2|108182.7|108132.7|108171.6|108121.6|76
1723055540000|2024-08-07 18:32:20|108181.8|108131.8|108184.1|108134.1|108188|108138|108179.2|108129.2|70
1723055550000|2024-08-07 18:32:30|108184.6|108134.6|108192.2|108142.2|108194.4|108144.4|108184.1|108134.1|75
1723055560000|2024-08-07 18:32:40|108194.7|108144.7|108193.2|108143.2|108196.1|108146.1|108185.1|108135.1|75
1723055570000|2024-08-07 18:32:50|108190.3|108140.3|108193.2|108143.2|108194.6|108144.6|108187.9|108137.9|69
1723055580000|2024-08-07 18:33:00|108195.1|108145.1|108190.4|108140.4|108195.1|108145.1|108184.5|108134.5|69
1723055590000|2024-08-07 18:33:10|108190.1|108140.1|108186.4|108136.4|108194.9|108144.9|108183.6|108133.6|53
1723055600000|2024-08-07 18:33:20|108185.5|108135.5|108189.2|108139.2|108189.2|108139.2|108175.4|108125.4|66
1723055610000|2024-08-07 18:33:30|108189.1|108139.1|108188.6|108138.6|108192.9|108142.9|108181.9|108131.9|61
1723055620000|2024-08-07 18:33:40|108188.1|108138.1|108186|108136|108188.9|108138.9|108181.5|108131.5|60
1723055630000|2024-08-07 18:33:50|108185.7|108135.7|108186.4|108136.4|108186.7|108136.7|108181.4|108131.4|63
1723055640000|2024-08-07 18:34:00|108187.1|108137.1|108186.7|108136.7|108187.5|108137.5|108181.2|108131.2|55
1723055650000|2024-08-07 18:34:10|108186.8|108136.8|108184.5|108134.5|108190.7|108140.7|108183.7|108133.7|45
1723055660000|2024-08-07 18:34:20|108184.3|108134.3|108186.8|108136.8|108188.6|108138.6|108183.8|108133.8|16
1723055670000|2024-08-07 18:34:30|108186.7|108136.7|108182.7|108132.7|108187.9|108137.9|108182.1|108132.1|24
1723055680000|2024-08-07 18:34:40|108183|108133|108173.2|108123.2|108183|108133|108170.3|108120.3|57
1723055690000|2024-08-07 18:34:50|108172.9|108122.9|108173.6|108123.6|108175.5|108125.5|108169.6|108119.6|42
1723055700000|2024-08-07 18:35:00|108173.3|108123.3|108175.6|108125.6|108178.7|108128.7|108172|108122|53
1723055710000|2024-08-07 18:35:10|108176.2|108126.2|108182.3|108132.3|108183.7|108133.7|108175.8|108125.8|59
1723055720000|2024-08-07 18:35:20|108179.3|108129.3|108170.1|108120.1|108179.6|108129.6|108168.9|108118.9|59
1723055730000|2024-08-07 18:35:30|108169.7|108119.7|108175.4|108125.4|108179.9|108129.9|108169.6|108119.6|45
1723055740000|2024-08-07 18:35:40|108175.3|108125.3|108170.9|108120.9|108175.6|108125.6|108162.4|108112.4|38
1723055750000|2024-08-07 18:35:50|108170.5|108120.5|108175.7|108125.7|108188.6|108138.6|108168.1|108118.1|65
1723055760000|2024-08-07 18:36:00|108175.1|108125.1|108158.5|108108.5|108175.4|108125.4|108156.1|108106.1|67
1723055770000|2024-08-07 18:36:10|108158|108108|108155.9|108105.9|108158|108108|108155.6|108105.6|24
1723055780000|2024-08-07 18:36:20|108156.2|108106.2|108154.2|108104.2|108157.3|108107.3|108150.6|108100.6|39
1723055790000|2024-08-07 18:36:30|108154.5|108104.5|108176|108126|108178.1|108128.1|108154.5|108104.5|63
1723055800000|2024-08-07 18:36:40|108177.3|108127.3|108171.9|108121.9|108178.8|108128.8|108169.2|108119.2|39
1723055810000|2024-08-07 18:36:50|108172.9|108122.9|108174.7|108124.7|108175.2|108125.2|108166.3|108116.3|57
1723055820000|2024-08-07 18:37:00|108175.1|108125.1|108174.1|108124.1|108177.4|108127.4|108172.5|108122.5|27
1723055830000|2024-08-07 18:37:10|108174.2|108124.2|108175.9|108125.9|108176.4|108126.4|108173|108123|25
1723055840000|2024-08-07 18:37:20|108175.2|108125.2|108173.2|108123.2|108175.7|108125.7|108169|108119|32
1723055850000|2024-08-07 18:37:30|108172.5|108122.5|108162.5|108112.5|108176.6|108126.6|108162.5|108112.5|69
1723055860000|2024-08-07 18:37:40|108163.5|108113.5|108163.3|108113.3|108173.8|108123.8|108162.8|108112.8|57
1723055870000|2024-08-07 18:37:50|108163.8|108113.8|108170.8|108120.8|108171.3|108121.3|108159|108109|53
1723055880000|2024-08-07 18:38:00|108171.6|108121.6|108171.5|108121.5|108173.3|108123.3|108169.6|108119.6|37
1723055890000|2024-08-07 18:38:10|108170.9|108120.9|108172.4|108122.4|108173.8|108123.8|108165.5|108115.5|63
1723055900000|2024-08-07 18:38:20|108172.6|108122.6|108172.8|108122.8|108176|108126|108171.7|108121.7|31
1723055910000|2024-08-07 18:38:30|108172.6|108122.6|108169|108119|108172.8|108122.8|108167.8|108117.8|33
1723055920000|2024-08-07 18:38:40|108169.3|108119.3|108172.7|108122.7|108174|108124|108168.9|108118.9|30
1723055930000|2024-08-07 18:38:50|108173.1|108123.1|108167.4|108117.4|108173.3|108123.3|108163.1|108113.1|64
1723055940000|2024-08-07 18:39:00|108167.6|108117.6|108165.1|108115.1|108169.4|108119.4|108161.8|108111.8|36
1723055950000|2024-08-07 18:39:10|108166.2|108116.2|108173.2|108123.2|108173.2|108123.2|108166.2|108116.2|19
1723055960000|2024-08-07 18:39:20|108173.5|108123.5|108172.4|108122.4|108175.8|108125.8|108171.8|108121.8|41
1723055970000|2024-08-07 18:39:30|108171.8|108121.8|108168.1|108118.1|108172.6|108122.6|108167.6|108117.6|50
1723055980000|2024-08-07 18:39:40|108169.5|108119.5|108155.9|108105.9|108171.5|108121.5|108154.5|108104.5|69
1723055990000|2024-08-07 18:39:50|108155.8|108105.8|108152.7|108102.7|108160.7|108110.7|108152.7|108102.7|73
1723056000000|2024-08-07 18:40:00|108152.9|108102.9|108154.7|108104.7|108156.6|108106.6|108152.2|108102.2|60
1723056010000|2024-08-07 18:40:10|108154.9|108104.9|108127.1|108077.1|108155|108105|108127.1|108077.1|70
1723056020000|2024-08-07 18:40:20|108127.8|108077.8|108124.4|108074.4|108131.3|108081.3|108123.4|108073.4|42
1723056030000|2024-08-07 18:40:30|108125|108075|108131.3|108081.3|108131.3|108081.3|108123.3|108073.3|72
1723056040000|2024-08-07 18:40:40|108133|108083|108150.3|108100.3|108155.5|108105.5|108133|108083|69
1723056050000|2024-08-07 18:40:50|108150.1|108100.1|108139.1|108089.1|108151.7|108101.7|108139.1|108089.1|71
1723056060000|2024-08-07 18:41:00|108144.8|108094.8|108157.3|108107.3|108158.4|108108.4|108142.2|108092.2|72
1723056070000|2024-08-07 18:41:10|108156.6|108106.6|108145.5|108095.5|108157.4|108107.4|108140.7|108090.7|75
1723056080000|2024-08-07 18:41:20|108145.8|108095.8|108155|108105|108160.6|108110.6|108145.8|108095.8|69
1723056090000|2024-08-07 18:41:30|108152.7|108102.7|108155.2|108105.2|108155.8|108105.8|108150.1|108100.1|63
1723056100000|2024-08-07 18:41:40|108154.7|108104.7|108150.7|108100.7|108160|108110|108146.2|108096.2|75
1723056110000|2024-08-07 18:41:50|108151.4|108101.4|108149|108099|108154.5|108104.5|108144.1|108094.1|58
1723056120000|2024-08-07 18:42:00|108148.4|108098.4|108154.1|108104.1|108159.5|108109.5|108147.2|108097.2|71
1723056130000|2024-08-07 18:42:10|108153.8|108103.8|108149.4|108099.4|108155.9|108105.9|108146.1|108096.1|71
1723056140000|2024-08-07 18:42:20|108149.2|108099.2|108153|108103|108154.3|108104.3|108147.4|108097.4|58
1723056150000|2024-08-07 18:42:30|108152.4|108102.4|108158.4|108108.4|108160.9|108110.9|108152.4|108102.4|61
1723056160000|2024-08-07 18:42:40|108156.1|108106.1|108162.8|108112.8|108164.4|108114.4|108155.4|108105.4|69
1723056170000|2024-08-07 18:42:50|108162.6|108112.6|108164.4|108114.4|108166.3|108116.3|108160|108110|62
1723056180000|2024-08-07 18:43:00|108164.1|108114.1|108162.2|108112.2|108165.6|108115.6|108156.6|108106.6|52
1723056190000|2024-08-07 18:43:10|108162.5|108112.5|108157.8|108107.8|108162.8|108112.8|108156.2|108106.2|36
1723056200000|2024-08-07 18:43:20|108157.5|108107.5|108160.7|108110.7|108161.1|108111.1|108152.4|108102.4|35
1723056210000|2024-08-07 18:43:30|108161.2|108111.2|108157.9|108107.9|108162.5|108112.5|108157.6|108107.6|31
1723056220000|2024-08-07 18:43:40|108157.8|108107.8|108152.8|108102.8|108161.2|108111.2|108152.8|108102.8|36
1723056230000|2024-08-07 18:43:50|108153.1|108103.1|108157.1|108107.1|108157.1|108107.1|108152.9|108102.9|15
1723056240000|2024-08-07 18:44:00|108157.2|108107.2|108156.3|108106.3|108167.4|108117.4|108156.3|108106.3|39
1723056250000|2024-08-07 18:44:10|108156.8|108106.8|108152.5|108102.5|108156.8|108106.8|108152.5|108102.5|10
1723056260000|2024-08-07 18:44:20|108152.1|108102.1|108154.8|108104.8|108154.8|108104.8|108152.1|108102.1|10
1723056270000|2024-08-07 18:44:30|108154.9|108104.9|108154.3|108104.3|108155.2|108105.2|108153.4|108103.4|17
1723056280000|2024-08-07 18:44:40|108154.4|108104.4|108153.2|108103.2|108155.1|108105.1|108152.9|108102.9|9
1723056290000|2024-08-07 18:44:50|108155|108105|108154.1|108104.1|108155.2|108105.2|108153.8|108103.8|9
1723056300000|2024-08-07 18:45:00|108154|108104|108148.7|108098.7|108154|108104|108147.6|108097.6|16
1723056310000|2024-08-07 18:45:10|108149|108099|108152.7|108102.7|108153.1|108103.1|108148.9|108098.9|21
1723056320000|2024-08-07 18:45:20|108152.6|108102.6|108149.1|108099.1|108153.2|108103.2|108149.1|108099.1|20
1723056330000|2024-08-07 18:45:30|108149.5|108099.5|108151.4|108101.4|108152.3|108102.3|108147.8|108097.8|26
1723056340000|2024-08-07 18:45:40|108151.2|108101.2|108150|108100|108151.2|108101.2|108149.8|108099.8|6
1723056350000|2024-08-07 18:45:50|108150.6|108100.6|108151.3|108101.3|108158.6|108108.6|108150.3|108100.3|57
1723056360000|2024-08-07 18:46:00|108151|108101|108153.8|108103.8|108155.6|108105.6|108149|108099|37
1723056370000|2024-08-07 18:46:10|108153.3|108103.3|108155.4|108105.4|108156|108106|108153.1|108103.1|26
1723056380000|2024-08-07 18:46:20|108155.9|108105.9|108157|108107|108157.1|108107.1|108151.7|108101.7|63
1723056390000|2024-08-07 18:46:30|108154.9|108104.9|108156.8|108106.8|108158.4|108108.4|108154|108104|63
1723056400000|2024-08-07 18:46:40|108155.6|108105.6|108155|108105|108156.6|108106.6|108152|108102|51
1723056410000|2024-08-07 18:46:50|108147.2|108097.2|108151.5|108101.5|108154.8|108104.8|108147.2|108097.2|47
1723056420000|2024-08-07 18:47:00|108151.4|108101.4|108151.7|108101.7|108154.1|108104.1|108148.5|108098.5|36
1723056430000|2024-08-07 18:47:10|108151.6|108101.6|108152|108102|108153.2|108103.2|108151.2|108101.2|27
1723056440000|2024-08-07 18:47:20|108152.8|108102.8|108168.4|108118.4|108170.5|108120.5|108152.8|108102.8|50
1723056450000|2024-08-07 18:47:30|108169.7|108119.7|108167.9|108117.9|108169.7|108119.7|108162.8|108112.8|54
1723056460000|2024-08-07 18:47:40|108167.6|108117.6|108172.6|108122.6|108172.7|108122.7|108166.6|108116.6|25
1723056470000|2024-08-07 18:47:50|108173.1|108123.1|108172|108122|108173.1|108123.1|108169.2|108119.2|44
1723056480000|2024-08-07 18:48:00|108171.3|108121.3|108170.4|108120.4|108172.7|108122.7|108169.8|108119.8|31
1723056490000|2024-08-07 18:48:10|108169.5|108119.5|108168|108118|108170.9|108120.9|108167.6|108117.6|16
1723056500000|2024-08-07 18:48:20|108168.8|108118.8|108171.1|108121.1|108171.5|108121.5|108168.8|108118.8|20
1723056510000|2024-08-07 18:48:30|108171.3|108121.3|108188.4|108138.4|108193.1|108143.1|108170.6|108120.6|57
1723056520000|2024-08-07 18:48:40|108188.1|108138.1|108190.1|108140.1|108190.1|108140.1|108187.1|108137.1|30
1723056530000|2024-08-07 18:48:50|108189.4|108139.4|108186.3|108136.3|108189.7|108139.7|108186.3|108136.3|27
1723056540000|2024-08-07 18:49:00|108186.2|108136.2|108187.7|108137.7|108190.2|108140.2|108184.7|108134.7|35
1723056550000|2024-08-07 18:49:10|108188.1|108138.1|108186.6|108136.6|108188.4|108138.4|108185.5|108135.5|14
1723056560000|2024-08-07 18:49:20|108186.8|108136.8|108186.5|108136.5|108190.3|108140.3|108184.1|108134.1|32
1723056570000|2024-08-07 18:49:30|108185.9|108135.9|108184.7|108134.7|108185.9|108135.9|108184.7|108134.7|11
1723056580000|2024-08-07 18:49:40|108184.6|108134.6|108185.7|108135.7|108185.7|108135.7|108184.6|108134.6|5
1723056590000|2024-08-07 18:49:50|108185.9|108135.9|108180|108130|108186.5|108136.5|108177.4|108127.4|33
1723056600000|2024-08-07 18:50:00|108179.5|108129.5|108182|108132|108182.5|108132.5|108179.1|108129.1|20
1723056610000|2024-08-07 18:50:10|108181.8|108131.8|108186.5|108136.5|108190.1|108140.1|108180.7|108130.7|55
1723056620000|2024-08-07 18:50:20|108185.8|108135.8|108187.7|108137.7|108188.3|108138.3|108184.9|108134.9|25
1723056630000|2024-08-07 18:50:30|108188.2|108138.2|108188.6|108138.6|108189.7|108139.7|108187.2|108137.2|21
1723056640000|2024-08-07 18:50:40|108190.6|108140.6|108185.6|108135.6|108191.9|108141.9|108183.8|108133.8|62
1723056650000|2024-08-07 18:50:50|108185.4|108135.4|108188.7|108138.7|108189.4|108139.4|108185.4|108135.4|23
1723056660000|2024-08-07 18:51:00|108187.8|108137.8|108191.8|108141.8|108191.8|108141.8|108187|108137|30
1723056670000|2024-08-07 18:51:10|108190.9|108140.9|108187.8|108137.8|108193.3|108143.3|108187.6|108137.6|26
1723056680000|2024-08-07 18:51:20|108188|108138|108188.7|108138.7|108188.7|108138.7|108186.4|108136.4|14
1723056690000|2024-08-07 18:51:30|108188.1|108138.1|108190.5|108140.5|108193.2|108143.2|108188.1|108138.1|25
1723056700000|2024-08-07 18:51:40|108190.7|108140.7|108191.2|108141.2|108192.3|108142.3|108190|108140|23
1723056710000|2024-08-07 18:51:50|108192|108142|108194.9|108144.9|108195.7|108145.7|108188.9|108138.9|65
1723056720000|2024-08-07 18:52:00|108195|108145|108189.1|108139.1|108196.3|108146.3|108188.3|108138.3|63
1723056730000|2024-08-07 18:52:10|108189.8|108139.8|108193.2|108143.2|108194.1|108144.1|108189.7|108139.7|50
1723056740000|2024-08-07 18:52:20|108192.6|108142.6|108191.9|108141.9|108195.1|108145.1|108188.4|108138.4|64
1723056750000|2024-08-07 18:52:30|108190.9|108140.9|108190.5|108140.5|108192.8|108142.8|108186.3|108136.3|60
1723056760000|2024-08-07 18:52:40|108189.6|108139.6|108190.1|108140.1|108190.6|108140.6|108185.3|108135.3|26
1723056770000|2024-08-07 18:52:50|108190.2|108140.2|108195|108145|108196|108146|108190.1|108140.1|62
1723056780000|2024-08-07 18:53:00|108195.9|108145.9|108195.9|108145.9|108197.9|108147.9|108194.1|108144.1|43
1723056790000|2024-08-07 18:53:10|108195.4|108145.4|108192.3|108142.3|108195.5|108145.5|108188.3|108138.3|50
1723056800000|2024-08-07 18:53:20|108191.9|108141.9|108187.7|108137.7|108193.6|108143.6|108187.7|108137.7|30
1723056810000|2024-08-07 18:53:30|108187.9|108137.9|108192.9|108142.9|108198.5|108148.5|108187.6|108137.6|55
1723056820000|2024-08-07 18:53:40|108192.6|108142.6|108190.3|108140.3|108195|108145|108190.1|108140.1|71
1723056830000|2024-08-07 18:53:50|108190.4|108140.4|108188|108138|108190.9|108140.9|108187.3|108137.3|71
1723056840000|2024-08-07 18:54:00|108189.6|108139.6|108194.3|108144.3|108196.4|108146.4|108187.8|108137.8|69
1723056850000|2024-08-07 18:54:10|108193.9|108143.9|108201.8|108151.8|108203.8|108153.8|108192.2|108142.2|67
1723056860000|2024-08-07 18:54:20|108203.7|108153.7|108201.1|108151.1|108204.7|108154.7|108200.4|108150.4|35
1723056870000|2024-08-07 18:54:30|108201|108151|108199.7|108149.7|108201.6|108151.6|108199|108149|17
1723056880000|2024-08-07 18:54:40|108199.1|108149.1|108202|108152|108203.2|108153.2|108198.4|108148.4|43
1723056890000|2024-08-07 18:54:50|108199.3|108149.3|108200.8|108150.8|108201.8|108151.8|108198.7|108148.7|29
1723056900000|2024-08-07 18:55:00|108203.6|108153.6|108216|108166|108217.5|108167.5|108203.6|108153.6|34
1723056910000|2024-08-07 18:55:10|108217.5|108167.5|108213.4|108163.4|108217.5|108167.5|108213.4|108163.4|18
1723056920000|2024-08-07 18:55:20|108213.3|108163.3|108213.4|108163.4|108214.9|108164.9|108208.5|108158.5|47
1723056930000|2024-08-07 18:55:30|108213.2|108163.2|108190.4|108140.4|108218.8|108168.8|108190.4|108140.4|46
1723056940000|2024-08-07 18:55:40|108188.5|108138.5|108174.1|108124.1|108189.2|108139.2|108173.2|108123.2|48
1723056950000|2024-08-07 18:55:50|108174.4|108124.4|108175.2|108125.2|108176.8|108126.8|108174.1|108124.1|21
1723056960000|2024-08-07 18:56:00|108175.8|108125.8|108174.3|108124.3|108188.7|108138.7|108173.8|108123.8|46
1723056970000|2024-08-07 18:56:10|108175.7|108125.7|108172.1|108122.1|108177.4|108127.4|108171.7|108121.7|55
1723056980000|2024-08-07 18:56:20|108172.6|108122.6|108176.2|108126.2|108179.1|108129.1|108172.6|108122.6|40
1723056990000|2024-08-07 18:56:30|108176.4|108126.4|108187.5|108137.5|108190.8|108140.8|108175.8|108125.8|56
1723057000000|2024-08-07 18:56:40|108187.9|108137.9|108180.7|108130.7|108188.6|108138.6|108180.7|108130.7|42
1723057010000|2024-08-07 18:56:50|108180|108130|108170.3|108120.3|108180|108130|108166.5|108116.5|42
1723057020000|2024-08-07 18:57:00|108171.2|108121.2|108172.6|108122.6|108173.9|108123.9|108170.8|108120.8|35
1723057030000|2024-08-07 18:57:10|108171.9|108121.9|108174.1|108124.1|108174.9|108124.9|108171.7|108121.7|39
1723057040000|2024-08-07 18:57:20|108173|108123|108175.5|108125.5|108179.6|108129.6|108173|108123|62
1723057050000|2024-08-07 18:57:30|108176.1|108126.1|108166.7|108116.7|108176.2|108126.2|108166.3|108116.3|43
1723057060000|2024-08-07 18:57:40|108166.4|108116.4|108165.2|108115.2|108167|108117|108165.2|108115.2|11
1723057070000|2024-08-07 18:57:50|108165|108115|108170.4|108120.4|108173.2|108123.2|108165|108115|43
1723057080000|2024-08-07 18:58:00|108167.8|108117.8|108172.4|108122.4|108172.8|108122.8|108161.4|108111.4|43
1723057090000|2024-08-07 18:58:10|108173|108123|108180.7|108130.7|108182|108132|108170.7|108120.7|41
1723057100000|2024-08-07 18:58:20|108180.8|108130.8|108181|108131|108181.5|108131.5|108180.5|108130.5|15
1723057110000|2024-08-07 18:58:30|108181.4|108131.4|108180.3|108130.3|108183.3|108133.3|108180.3|108130.3|14
1723057120000|2024-08-07 18:58:40|108179.8|108129.8|108180.2|108130.2|108180.2|108130.2|108178.5|108128.5|21
1723057130000|2024-08-07 18:58:50|108179.7|108129.7|108176.7|108126.7|108179.8|108129.8|108176.7|108126.7|17
1723057140000|2024-08-07 18:59:00|108177.3|108127.3|108177.9|108127.9|108178.4|108128.4|108176.2|108126.2|18
1723057150000|2024-08-07 18:59:10|108178.4|108128.4|108178.2|108128.2|108178.8|108128.8|108174.7|108124.7|63
1723057160000|2024-08-07 18:59:20|108175.2|108125.2|108174|108124|108178.7|108128.7|108173.3|108123.3|51
1723057170000|2024-08-07 18:59:30|108171.8|108121.8|108167.5|108117.5|108171.8|108121.8|108167.5|108117.5|22
1723057180000|2024-08-07 18:59:40|108167.6|108117.6|108165.7|108115.7|108167.6|108117.6|108165.6|108115.6|10
1723057190000|2024-08-07 18:59:50|108165.4|108115.4|108167.9|108117.9|108167.9|108117.9|108164.9|108114.9|14
1723057200000|2024-08-07 19:00:00|108167.4|108117.4|108169.4|108119.4|108170.6|108120.6|108165.8|108115.8|21
1723057210000|2024-08-07 19:00:10|108169.6|108119.6|108167.2|108117.2|108169.7|108119.7|108167|108117|14
1723057220000|2024-08-07 19:00:20|108167.3|108117.3|108159.6|108109.6|108167.3|108117.3|108158.5|108108.5|38
1723057230000|2024-08-07 19:00:30|108159.8|108109.8|108162.6|108112.6|108165.5|108115.5|108159.2|108109.2|49
1723057240000|2024-08-07 19:00:40|108163.1|108113.1|108168.8|108118.8|108168.8|108118.8|108163.1|108113.1|21
1723057250000|2024-08-07 19:00:50|108168.6|108118.6|108167.9|108117.9|108168.7|108118.7|108167.9|108117.9|7
1723057260000|2024-08-07 19:01:00|108167.8|108117.8|108174.6|108124.6|108176.9|108126.9|108167.8|108117.8|30
1723057270000|2024-08-07 19:01:10|108172.7|108122.7|108174.4|108124.4|108174.4|108124.4|108172.7|108122.7|5
1723057280000|2024-08-07 19:01:20|108173.2|108123.2|108170.7|108120.7|108173.2|108123.2|108169.6|108119.6|17
1723057290000|2024-08-07 19:01:30|108171.3|108121.3|108167.4|108117.4|108171.3|108121.3|108167.4|108117.4|14
1723057300000|2024-08-07 19:01:40|108167.6|108117.6|108157.3|108107.3|108168.1|108118.1|108157.3|108107.3|30
1723057310000|2024-08-07 19:01:50|108157.9|108107.9|108155.5|108105.5|108158.3|108108.3|108153.8|108103.8|22
1723057320000|2024-08-07 19:02:00|108155.4|108105.4|108134.6|108084.6|108155.4|108105.4|108133.5|108083.5|39
1723057330000|2024-08-07 19:02:10|108134|108084|108143.7|108093.7|108144.2|108094.2|108134|108084|38
1723057340000|2024-08-07 19:02:20|108144|108094|108142.8|108092.8|108144.4|108094.4|108141|108091|28
1723057350000|2024-08-07 19:02:30|108143.1|108093.1|108142|108092|108143.1|108093.1|108136.7|108086.7|27
1723057360000|2024-08-07 19:02:40|108142.3|108092.3|108150.9|108100.9|108153.2|108103.2|108141.6|108091.6|35
1723057370000|2024-08-07 19:02:50|108151.8|108101.8|108142.7|108092.7|108152.2|108102.2|108139.2|108089.2|40
1723057380000|2024-08-07 19:03:00|108143.2|108093.2|108142.2|108092.2|108146.3|108096.3|108142.2|108092.2|30
1723057390000|2024-08-07 19:03:10|108141.3|108091.3|108142.9|108092.9|108142.9|108092.9|108135.4|108085.4|51
1723057400000|2024-08-07 19:03:20|108143|108093|108150.7|108100.7|108153.4|108103.4|108142.4|108092.4|40
1723057410000|2024-08-07 19:03:30|108151.1|108101.1|108155|108105|108155.4|108105.4|108151.1|108101.1|17
1723057420000|2024-08-07 19:03:40|108153.5|108103.5|108153.7|108103.7|108154.4|108104.4|108153.2|108103.2|11
1723057430000|2024-08-07 19:03:50|108153.8|108103.8|108152|108102|108154.1|108104.1|108151.6|108101.6|18
1723057440000|2024-08-07 19:04:00|108152.4|108102.4|108156.8|108106.8|108163.4|108113.4|108152.4|108102.4|51
1723057450000|2024-08-07 19:04:10|108156.1|108106.1|108154.3|108104.3|108156.7|108106.7|108153.9|108103.9|33
1723057460000|2024-08-07 19:04:20|108154.2|108104.2|108155.7|108105.7|108157.9|108107.9|108154.2|108104.2|28
1723057470000|2024-08-07 19:04:30|108155.1|108105.1|108155.8|108105.8|108156.7|108106.7|108155.1|108105.1|14
1723057480000|2024-08-07 19:04:40|108155.5|108105.5|108154.3|108104.3|108157|108107|108154.3|108104.3|23
1723057490000|2024-08-07 19:04:50|108154.2|108104.2|108152.5|108102.5|108154.4|108104.4|108152.5|108102.5|9
1723057500000|2024-08-07 19:05:00|108152.6|108102.6|108155.8|108105.8|108156.1|108106.1|108152.1|108102.1|19
1723057510000|2024-08-07 19:05:10|108155.5|108105.5|108150.1|108100.1|108155.9|108105.9|108150.1|108100.1|18
1723057520000|2024-08-07 19:05:20|108150.4|108100.4|108136.8|108086.8|108150.6|108100.6|108135.9|108085.9|31
1723057530000|2024-08-07 19:05:30|108137|108087|108146.1|108096.1|108146.8|108096.8|108137|108087|30
1723057540000|2024-08-07 19:05:40|108147|108097|108155.5|108105.5|108155.5|108105.5|108146.2|108096.2|37
1723057550000|2024-08-07 19:05:50|108155.1|108105.1|108154|108104|108157|108107|108153.7|108103.7|27
1723057560000|2024-08-07 19:06:00|108154.1|108104.1|108153.5|108103.5|108155.3|108105.3|108152.7|108102.7|23
1723057570000|2024-08-07 19:06:10|108153.3|108103.3|108147.6|108097.6|108153.5|108103.5|108146.5|108096.5|20
1723057580000|2024-08-07 19:06:20|108148|108098|108145.5|108095.5|108148|108098|108143.8|108093.8|18
1723057590000|2024-08-07 19:06:30|108144.3|108094.3|108145.6|108095.6|108146.6|108096.6|108143.6|108093.6|20
1723057600000|2024-08-07 19:06:40|108146.4|108096.4|108145.5|108095.5|108147|108097|108144.9|108094.9|14
1723057610000|2024-08-07 19:06:50|108145.6|108095.6|108145.4|108095.4|108145.9|108095.9|108145.1|108095.1|9
1723057620000|2024-08-07 19:07:00|108144.9|108094.9|108145.7|108095.7|108146.3|108096.3|108144.2|108094.2|18
1723057630000|2024-08-07 19:07:10|108145.3|108095.3|108148.3|108098.3|108151.4|108101.4|108144.3|108094.3|26
1723057640000|2024-08-07 19:07:20|108148.4|108098.4|108154.6|108104.6|108155.3|108105.3|108147.9|108097.9|27
1723057650000|2024-08-07 19:07:30|108154.9|108104.9|108156.7|108106.7|108158.9|108108.9|108154.5|108104.5|21
1723057660000|2024-08-07 19:07:40|108156.2|108106.2|108157.1|108107.1|108160.1|108110.1|108153.9|108103.9|17
1723057670000|2024-08-07 19:07:50|108156.8|108106.8|108152.5|108102.5|108156.8|108106.8|108152.5|108102.5|13
1723057680000|2024-08-07 19:08:00|108152.4|108102.4|108153.2|108103.2|108155.3|108105.3|108152.4|108102.4|14
1723057690000|2024-08-07 19:08:10|108152.1|108102.1|108154.5|108104.5|108154.5|108104.5|108150.4|108100.4|20
1723057700000|2024-08-07 19:08:20|108154.7|108104.7|108155.7|108105.7|108155.7|108105.7|108153.8|108103.8|16
1723057710000|2024-08-07 19:08:30|108156.1|108106.1|108151.1|108101.1|108156.2|108106.2|108150.8|108100.8|32
1723057720000|2024-08-07 19:08:40|108150.8|108100.8|108150.3|108100.3|108150.8|108100.8|108150.2|108100.2|3
1723057730000|2024-08-07 19:08:50|108150.7|108100.7|108148.6|108098.6|108151|108101|108148.6|108098.6|9
1723057740000|2024-08-07 19:09:00|108148.8|108098.8|108145.6|108095.6|108148.8|108098.8|108140.8|108090.8|35
1723057750000|2024-08-07 19:09:10|108145.8|108095.8|108150.5|108100.5|108150.5|108100.5|108145.7|108095.7|20
1723057760000|2024-08-07 19:09:20|108150.1|108100.1|108153.1|108103.1|108155.2|108105.2|108150.1|108100.1|27
1723057770000|2024-08-07 19:09:30|108152.1|108102.1|108150.6|108100.6|108153.6|108103.6|108148.8|108098.8|29
1723057780000|2024-08-07 19:09:40|108151.7|108101.7|108147.5|108097.5|108152.7|108102.7|108147.5|108097.5|23
1723057790000|2024-08-07 19:09:50|108147.1|108097.1|108139.4|108089.4|108147.3|108097.3|108137.1|108087.1|22
1723057800000|2024-08-07 19:10:00|108139.8|108089.8|108138|108088|108140.1|108090.1|108136.2|108086.2|15
1723057810000|2024-08-07 19:10:10|108138.2|108088.2|108138.9|108088.9|108139.3|108089.3|108136.3|108086.3|12
1723057820000|2024-08-07 19:10:20|108139.2|108089.2|108139.7|108089.7|108141|108091|108139.2|108089.2|17
1723057830000|2024-08-07 19:10:30|108140|108090|108143|108093|108143.5|108093.5|108140|108090|21
1723057840000|2024-08-07 19:10:40|108143.6|108093.6|108144.9|108094.9|108145.8|108095.8|108143.6|108093.6|14
1723057850000|2024-08-07 19:10:50|108144.8|108094.8|108140.6|108090.6|108144.8|108094.8|108137.9|108087.9|21
1723057860000|2024-08-07 19:11:00|108141|108091|108140.6|108090.6|108142.2|108092.2|108140.6|108090.6|15
1723057870000|2024-08-07 19:11:10|108140.8|108090.8|108141.8|108091.8|108141.8|108091.8|108140.6|108090.6|6
1723057880000|2024-08-07 19:11:20|108143.1|108093.1|108142.2|108092.2|108143.1|108093.1|108139.4|108089.4|17
1723057890000|2024-08-07 19:11:30|108142.5|108092.5|108145.3|108095.3|108146.3|108096.3|108141.5|108091.5|20
1723057900000|2024-08-07 19:11:40|108145.4|108095.4|108144.5|108094.5|108145.4|108095.4|108144.5|108094.5|5
1723057910000|2024-08-07 19:11:50|108144.4|108094.4|108142.8|108092.8|108146.1|108096.1|108141.9|108091.9|17
1723057920000|2024-08-07 19:12:00|108143.3|108093.3|108145.6|108095.6|108145.6|108095.6|108143|108093|29
1723057930000|2024-08-07 19:12:10|108147|108097|108153.7|108103.7|108154.5|108104.5|108146.1|108096.1|29
1723057940000|2024-08-07 19:12:20|108154.1|108104.1|108149.9|108099.9|108154.1|108104.1|108149.9|108099.9|8
1723057950000|2024-08-07 19:12:30|108150.9|108100.9|108148.8|108098.8|108153.4|108103.4|108146.5|108096.5|28
1723057960000|2024-08-07 19:12:40|108149.2|108099.2|108147.1|108097.1|108150|108100|108147.1|108097.1|17
1723057970000|2024-08-07 19:12:50|108147.2|108097.2|108148.7|108098.7|108150|108100|108147.1|108097.1|13
1723057980000|2024-08-07 19:13:00|108149.1|108099.1|108162.2|108112.2|108162.2|108112.2|108149.1|108099.1|26
1723057990000|2024-08-07 19:13:10|108162.3|108112.3|108156.2|108106.2|108162.3|108112.3|108155.6|108105.6|29
1723058000000|2024-08-07 19:13:20|108155.9|108105.9|108155.5|108105.5|108155.9|108105.9|108152.9|108102.9|14
1723058010000|2024-08-07 19:13:30|108155.3|108105.3|108156.5|108106.5|108156.5|108106.5|108150.6|108100.6|27
1723058020000|2024-08-07 19:13:40|108156|108106|108154.6|108104.6|108156.5|108106.5|108154.6|108104.6|12
1723058030000|2024-08-07 19:13:50|108154.2|108104.2|108151.4|108101.4|108154.2|108104.2|108151|108101|8
1723058040000|2024-08-07 19:14:00|108151.3|108101.3|108151.9|108101.9|108151.9|108101.9|108148.3|108098.3|15
1723058050000|2024-08-07 19:14:10|108151.7|108101.7|108148.8|108098.8|108151.7|108101.7|108144.7|108094.7|30
1723058060000|2024-08-07 19:14:20|108149.3|108099.3|108146.5|108096.5|108149.3|108099.3|108145.5|108095.5|18
1723058070000|2024-08-07 19:14:30|108146.6|108096.6|108157.1|108107.1|108158.1|108108.1|108146.4|108096.4|30
1723058080000|2024-08-07 19:14:40|108157.6|108107.6|108154.3|108104.3|108157.6|108107.6|108154|108104|13
1723058090000|2024-08-07 19:14:50|108153.8|108103.8|108149|108099|108153.8|108103.8|108149|108099|11
1723058100000|2024-08-07 19:15:00|108148.3|108098.3|108146.4|108096.4|108148.3|108098.3|108145.7|108095.7|16
1723058110000|2024-08-07 19:15:10|108146.1|108096.1|108141.2|108091.2|108147.7|108097.7|108140.2|108090.2|20
1723058120000|2024-08-07 19:15:20|108140.6|108090.6|108139.3|108089.3|108140.6|108090.6|108138.7|108088.7|12
1723058130000|2024-08-07 19:15:30|108138.8|108088.8|108139.8|108089.8|108140.1|108090.1|108138.8|108088.8|9
1723058140000|2024-08-07 19:15:40|108139.4|108089.4|108126.1|108076.1|108139.4|108089.4|108121.7|108071.7|28
1723058150000|2024-08-07 19:15:50|108126.5|108076.5|108123.3|108073.3|108126.9|108076.9|108121.3|108071.3|20
1723058160000|2024-08-07 19:16:00|108123.6|108073.6|108122.6|108072.6|108125.2|108075.2|108117.2|108067.2|55
1723058170000|2024-08-07 19:16:10|108121.2|108071.2|108116.5|108066.5|108122.1|108072.1|108113.7|108063.7|63
1723058180000|2024-08-07 19:16:20|108116.8|108066.8|108117.5|108067.5|108118.9|108068.9|108114.5|108064.5|60
1723058190000|2024-08-07 19:16:30|108117.4|108067.4|108115|108065|108117.4|108067.4|108115|108065|11
1723058200000|2024-08-07 19:16:40|108114.3|108064.3|108114.2|108064.2|108118.7|108068.7|108111.5|108061.5|54
1723058210000|2024-08-07 19:16:50|108116.7|108066.7|108109.7|108059.7|108117.9|108067.9|108109|108059|57
1723058220000|2024-08-07 19:17:00|108110.3|108060.3|108108.4|108058.4|108111.1|108061.1|108108.4|108058.4|31
1723058230000|2024-08-07 19:17:10|108108.7|108058.7|108096.2|108046.2|108108.8|108058.8|108095.5|108045.5|55
1723058240000|2024-08-07 19:17:20|108095.5|108045.5|108098.8|108048.8|108099.5|108049.5|108094|108044|60
1723058250000|2024-08-07 19:17:30|108098.4|108048.4|108094.6|108044.6|108098.4|108048.4|108092.8|108042.8|42
1723058260000|2024-08-07 19:17:40|108094.2|108044.2|108080.6|108030.6|108094.9|108044.9|108079.8|108029.8|78
1723058270000|2024-08-07 19:17:50|108080.5|108030.5|108079.5|108029.5|108084.5|108034.5|108078.3|108028.3|68
1723058280000|2024-08-07 19:18:00|108079.3|108029.3|108087.2|108037.2|108092.6|108042.6|108077.3|108027.3|46
1723058290000|2024-08-07 19:18:10|108086.3|108036.3|108083.2|108033.2|108088.7|108038.7|108082.2|108032.2|39
1723058300000|2024-08-07 19:18:20|108083|108033|108091.5|108041.5|108092.7|108042.7|108082.6|108032.6|32
1723058310000|2024-08-07 19:18:30|108092|108042|108091.1|108041.1|108093.6|108043.6|108086|108036|57
1723058320000|2024-08-07 19:18:40|108091.2|108041.2|108088.7|108038.7|108092.4|108042.4|108087.7|108037.7|55
1723058330000|2024-08-07 19:18:50|108088.8|108038.8|108091|108041|108095.6|108045.6|108087.9|108037.9|57
1723058340000|2024-08-07 19:19:00|108092.3|108042.3|108083.4|108033.4|108092.4|108042.4|108080.9|108030.9|60
1723058350000|2024-08-07 19:19:10|108085.4|108035.4|108084.1|108034.1|108088.3|108038.3|108081.6|108031.6|56
1723058360000|2024-08-07 19:19:20|108083.5|108033.5|108084.3|108034.3|108086.3|108036.3|108082.5|108032.5|52
1723058370000|2024-08-07 19:19:30|108082.6|108032.6|108083.8|108033.8|108084.8|108034.8|108080.2|108030.2|61
1723058380000|2024-08-07 19:19:40|108083.9|108033.9|108087.9|108037.9|108087.9|108037.9|108083.5|108033.5|19
1723058390000|2024-08-07 19:19:50|108083.9|108033.9|108082.4|108032.4|108087.3|108037.3|108081.1|108031.1|66
1723058400000|2024-08-07 19:20:00|108084.3|108034.3|108080.5|108030.5|108085.8|108035.8|108080.5|108030.5|59
1723058410000|2024-08-07 19:20:10|108081.6|108031.6|108078.2|108028.2|108087.9|108037.9|108077.4|108027.4|58
1723058420000|2024-08-07 19:20:20|108078.5|108028.5|108079.7|108029.7|108079.9|108029.9|108076.1|108026.1|49
1723058430000|2024-08-07 19:20:30|108079.9|108029.9|108077.6|108027.6|108082|108032|108077.6|108027.6|16
1723058440000|2024-08-07 19:20:40|108078.3|108028.3|108076.4|108026.4|108081.7|108031.7|108076|108026|55
1723058450000|2024-08-07 19:20:50|108078.5|108028.5|108077.9|108027.9|108081.8|108031.8|108076.7|108026.7|44
1723058460000|2024-08-07 19:21:00|108078.3|108028.3|108080|108030|108082.8|108032.8|108077.4|108027.4|51
1723058470000|2024-08-07 19:21:10|108080.1|108030.1|108081.6|108031.6|108084.9|108034.9|108079.6|108029.6|48
1723058480000|2024-08-07 19:21:20|108082|108032|108082.1|108032.1|108084|108034|108081.5|108031.5|30
1723058490000|2024-08-07 19:21:30|108082.3|108032.3|108084|108034|108088.8|108038.8|108081.7|108031.7|68
1723058500000|2024-08-07 19:21:40|108085.3|108035.3|108086.7|108036.7|108089.3|108039.3|108081.4|108031.4|54
1723058510000|2024-08-07 19:21:50|108089.6|108039.6|108095.3|108045.3|108095.3|108045.3|108088.5|108038.5|36
1723058520000|2024-08-07 19:22:00|108094.7|108044.7|108092.5|108042.5|108095.3|108045.3|108088.7|108038.7|53
1723058530000|2024-08-07 19:22:10|108093.3|108043.3|108090.1|108040.1|108093.7|108043.7|108087.1|108037.1|58
1723058540000|2024-08-07 19:22:20|108090.5|108040.5|108088.4|108038.4|108090.5|108040.5|108086.4|108036.4|50
1723058550000|2024-08-07 19:22:30|108087.3|108037.3|108088.8|108038.8|108092.2|108042.2|108086.1|108036.1|51
1723058560000|2024-08-07 19:22:40|108088.2|108038.2|108085.5|108035.5|108089.9|108039.9|108082.1|108032.1|60
1723058570000|2024-08-07 19:22:50|108085.7|108035.7|108086.1|108036.1|108086.5|108036.5|108080.8|108030.8|36
1723058580000|2024-08-07 19:23:00|108086.6|108036.6|108083.8|108033.8|108086.6|108036.6|108083.4|108033.4|14
1723058590000|2024-08-07 19:23:10|108084.1|108034.1|108085|108035|108087.3|108037.3|108082.5|108032.5|21
1723058600000|2024-08-07 19:23:20|108084.6|108034.6|108083.9|108033.9|108084.8|108034.8|108080.7|108030.7|24
1723058610000|2024-08-07 19:23:30|108084.1|108034.1|108083.8|108033.8|108088|108038|108081.3|108031.3|46
1723058620000|2024-08-07 19:23:40|108084.6|108034.6|108083.9|108033.9|108087.2|108037.2|108082.5|108032.5|51
1723058630000|2024-08-07 19:23:50|108083.7|108033.7|108092.5|108042.5|108094.2|108044.2|108083.7|108033.7|33
1723058640000|2024-08-07 19:24:00|108091.9|108041.9|108095.5|108045.5|108097.6|108047.6|108091.2|108041.2|35
1723058650000|2024-08-07 19:24:10|108096.1|108046.1|108095.9|108045.9|108096.7|108046.7|108094.6|108044.6|57
1723058660000|2024-08-07 19:24:20|108094.2|108044.2|108097.8|108047.8|108097.8|108047.8|108088.1|108038.1|43
1723058670000|2024-08-07 19:24:30|108097.3|108047.3|108095|108045|108097.8|108047.8|108094.4|108044.4|33
1723058680000|2024-08-07 19:24:40|108094.8|108044.8|108094.4|108044.4|108097.6|108047.6|108090.6|108040.6|43
1723058690000|2024-08-07 19:24:50|108095.7|108045.7|108094.3|108044.3|108095.8|108045.8|108090.6|108040.6|57
1723058700000|2024-08-07 19:25:00|108092.9|108042.9|108097.5|108047.5|108101.7|108051.7|108090.1|108040.1|45
1723058710000|2024-08-07 19:25:10|108098.2|108048.2|108103.1|108053.1|108103.6|108053.6|108098.2|108048.2|20
1723058720000|2024-08-07 19:25:20|108102.7|108052.7|108101.1|108051.1|108103.1|108053.1|108097.4|108047.4|30
1723058730000|2024-08-07 19:25:30|108101.8|108051.8|108093.7|108043.7|108102.4|108052.4|108090.6|108040.6|55
1723058740000|2024-08-07 19:25:40|108090.1|108040.1|108093.1|108043.1|108098.1|108048.1|108087.9|108037.9|70
1723058750000|2024-08-07 19:25:50|108096.9|108046.9|108095.3|108045.3|108098.7|108048.7|108090.4|108040.4|64
1723058760000|2024-08-07 19:26:00|108096.5|108046.5|108097.8|108047.8|108099|108049|108090.1|108040.1|65
1723058770000|2024-08-07 19:26:10|108098.4|108048.4|108102.5|108052.5|108104.7|108054.7|108096.5|108046.5|42
1723058780000|2024-08-07 19:26:20|108102.7|108052.7|108105.4|108055.4|108109.3|108059.3|108102.7|108052.7|38
1723058790000|2024-08-07 19:26:30|108105.8|108055.8|108106.3|108056.3|108106.3|108056.3|108105.5|108055.5|6
1723058800000|2024-08-07 19:26:40|108105.9|108055.9|108105.9|108055.9|108106.2|108056.2|108105|108055|11
1723058810000|2024-08-07 19:26:50|108105.6|108055.6|108106.2|108056.2|108106.7|108056.7|108105.6|108055.6|5
1723058820000|2024-08-07 19:27:00|108106.3|108056.3|108101.3|108051.3|108106.3|108056.3|108101.3|108051.3|16
1723058830000|2024-08-07 19:27:10|108101.8|108051.8|108097.9|108047.9|108102.1|108052.1|108095.5|108045.5|58
1723058840000|2024-08-07 19:27:20|108098|108048|108097.9|108047.9|108098.6|108048.6|108096.2|108046.2|41
1723058850000|2024-08-07 19:27:30|108097.1|108047.1|108101.8|108051.8|108102.8|108052.8|108096.2|108046.2|58
1723058860000|2024-08-07 19:27:40|108102.4|108052.4|108101.6|108051.6|108103.2|108053.2|108099.3|108049.3|44
1723058870000|2024-08-07 19:27:50|108101.8|108051.8|108100.1|108050.1|108101.8|108051.8|108094.3|108044.3|35
1723058880000|2024-08-07 19:28:00|108100.2|108050.2|108094.7|108044.7|108100.3|108050.3|108092.4|108042.4|47
1723058890000|2024-08-07 19:28:10|108097.1|108047.1|108095.1|108045.1|108097.1|108047.1|108091.1|108041.1|46
1723058900000|2024-08-07 19:28:20|108094.1|108044.1|108096|108046|108096.7|108046.7|108094.1|108044.1|37
1723058910000|2024-08-07 19:28:30|108095.4|108045.4|108095.6|108045.6|108096.9|108046.9|108093.5|108043.5|34
1723058920000|2024-08-07 19:28:40|108094.3|108044.3|108093.3|108043.3|108095.6|108045.6|108090.8|108040.8|33
1723058930000|2024-08-07 19:28:50|108091.4|108041.4|108084.2|108034.2|108093.9|108043.9|108082.3|108032.3|56
1723058940000|2024-08-07 19:29:00|108086.1|108036.1|108089.3|108039.3|108089.3|108039.3|108084.4|108034.4|49
1723058950000|2024-08-07 19:29:10|108088.9|108038.9|108087.5|108037.5|108091.7|108041.7|108084.3|108034.3|52
1723058960000|2024-08-07 19:29:20|108088.2|108038.2|108089.1|108039.1|108092.7|108042.7|108087.5|108037.5|36
1723058970000|2024-08-07 19:29:30|108088.7|108038.7|108087.8|108037.8|108090.8|108040.8|108084.6|108034.6|61
1723058980000|2024-08-07 19:29:40|108084.6|108034.6|108089.4|108039.4|108091.3|108041.3|108084.6|108034.6|33
1723058990000|2024-08-07 19:29:50|108089.3|108039.3|108090.1|108040.1|108093.6|108043.6|108086.4|108036.4|24
1723059000000|2024-08-07 19:30:00|108092.1|108042.1|108099.8|108049.8|108100|108050|108092.1|108042.1|30
1723059010000|2024-08-07 19:30:10|108099.4|108049.4|108099.5|108049.5|108099.6|108049.6|108093.7|108043.7|41
1723059020000|2024-08-07 19:30:20|108099.8|108049.8|108099.8|108049.8|108100.1|108050.1|108099.4|108049.4|7
1723059030000|2024-08-07 19:30:30|108099.9|108049.9|108097.3|108047.3|108099.9|108049.9|108094.7|108044.7|53
1723059040000|2024-08-07 19:30:40|108096.1|108046.1|108094.9|108044.9|108096.1|108046.1|108092.4|108042.4|23
1723059050000|2024-08-07 19:30:50|108095.2|108045.2|108096.1|108046.1|108100.1|108050.1|108094.1|108044.1|32
1723059060000|2024-08-07 19:31:00|108096.9|108046.9|108103|108053|108104.4|108054.4|108091.4|108041.4|38
1723059070000|2024-08-07 19:31:10|108103.3|108053.3|108099.3|108049.3|108104.6|108054.6|108099.3|108049.3|12
1723059080000|2024-08-07 19:31:20|108099.9|108049.9|108096.8|108046.8|108100.9|108050.9|108095.4|108045.4|56
1723059090000|2024-08-07 19:31:30|108096.3|108046.3|108098.3|108048.3|108099.2|108049.2|108095.5|108045.5|33
1723059100000|2024-08-07 19:31:40|108099.8|108049.8|108097.4|108047.4|108100.9|108050.9|108095.7|108045.7|39
1723059110000|2024-08-07 19:31:50|108096.6|108046.6|108096.7|108046.7|108098.7|108048.7|108093.1|108043.1|57
1723059120000|2024-08-07 19:32:00|108097|108047|108094.5|108044.5|108097.8|108047.8|108094.5|108044.5|15
1723059130000|2024-08-07 19:32:10|108089.8|108039.8|108088.9|108038.9|108093.2|108043.2|108085.1|108035.1|63
1723059140000|2024-08-07 19:32:20|108089.8|108039.8|108088|108038|108090.4|108040.4|108087.6|108037.6|14
1723059150000|2024-08-07 19:32:30|108087|108037|108085.1|108035.1|108087.5|108037.5|108085.1|108035.1|19
1723059160000|2024-08-07 19:32:40|108084.8|108034.8|108083.7|108033.7|108084.8|108034.8|108082.7|108032.7|7
1723059170000|2024-08-07 19:32:50|108084|108034|108085.3|108035.3|108086.3|108036.3|108084|108034|16
1723059180000|2024-08-07 19:33:00|108085.9|108035.9|108084.3|108034.3|108086.3|108036.3|108081.7|108031.7|20
1723059190000|2024-08-07 19:33:10|108084.5|108034.5|108086.2|108036.2|108086.2|108036.2|108083.9|108033.9|11
1723059200000|2024-08-07 19:33:20|108086.3|108036.3|108085.6|108035.6|108086.3|108036.3|108083.9|108033.9|10
1723059210000|2024-08-07 19:33:30|108086|108036|108088.1|108038.1|108089.5|108039.5|108085.7|108035.7|20
1723059220000|2024-08-07 19:33:40|108088.7|108038.7|108090.3|108040.3|108090.7|108040.7|108087.3|108037.3|25
1723059230000|2024-08-07 19:33:50|108090.4|108040.4|108100.1|108050.1|108101.7|108051.7|108089.3|108039.3|37
1723059240000|2024-08-07 19:34:00|108099.3|108049.3|108094.8|108044.8|108100.5|108050.5|108093.4|108043.4|41
1723059250000|2024-08-07 19:34:10|108095.3|108045.3|108098.6|108048.6|108099.8|108049.8|108095.3|108045.3|14
1723059260000|2024-08-07 19:34:20|108094|108044|108087.1|108037.1|108098.8|108048.8|108087.1|108037.1|56
1723059270000|2024-08-07 19:34:30|108087.4|108037.4|108093.7|108043.7|108096.8|108046.8|108087.4|108037.4|36
1723059280000|2024-08-07 19:34:40|108093|108043|108100.7|108050.7|108101.9|108051.9|108093|108043|24
1723059290000|2024-08-07 19:34:50|108100.5|108050.5|108097.5|108047.5|108101.4|108051.4|108093.2|108043.2|17
1723059300000|2024-08-07 19:35:00|108098.5|108048.5|108104.2|108054.2|108104.2|108054.2|108097.2|108047.2|28
1723059310000|2024-08-07 19:35:10|108103.8|108053.8|108108.1|108058.1|108110|108060|108103.8|108053.8|23
1723059320000|2024-08-07 19:35:20|108105.1|108055.1|108104.8|108054.8|108108.9|108058.9|108104|108054|61
1723059330000|2024-08-07 19:35:30|108104.2|108054.2|108099.6|108049.6|108106.4|108056.4|108097.5|108047.5|67
1723059340000|2024-08-07 19:35:40|108099.2|108049.2|108101.8|108051.8|108103.4|108053.4|108098.4|108048.4|36
1723059350000|2024-08-07 19:35:50|108101.1|108051.1|108096.2|108046.2|108101.1|108051.1|108094.7|108044.7|40
1723059360000|2024-08-07 19:36:00|108098.8|108048.8|108130.2|108080.2|108138.1|108088.1|108092.9|108042.9|55
1723059370000|2024-08-07 19:36:10|108130.4|108080.4|108130.2|108080.2|108133.4|108083.4|108126.1|108076.1|36
1723059380000|2024-08-07 19:36:20|108130.9|108080.9|108114.5|108064.5|108131|108081|108114.5|108064.5|32
1723059390000|2024-08-07 19:36:30|108114.2|108064.2|108116.1|108066.1|108119.2|108069.2|108114.2|108064.2|12
1723059400000|2024-08-07 19:36:40|108116.2|108066.2|108132.9|108082.9|108133.6|108083.6|108114.5|108064.5|35
1723059410000|2024-08-07 19:36:50|108133.2|108083.2|108126.1|108076.1|108133.7|108083.7|108124.9|108074.9|41
1723059420000|2024-08-07 19:37:00|108125.8|108075.8|108127.4|108077.4|108129.7|108079.7|108123.2|108073.2|26
1723059430000|2024-08-07 19:37:10|108127.1|108077.1|108104.5|108054.5|108127.5|108077.5|108103.1|108053.1|32
1723059440000|2024-08-07 19:37:20|108104|108054|108110.9|108060.9|108113.3|108063.3|108103.9|108053.9|22
1723059450000|2024-08-07 19:37:30|108111.5|108061.5|108109.1|108059.1|108112.8|108062.8|108108.9|108058.9|18
1723059460000|2024-08-07 19:37:40|108109.2|108059.2|108111|108061|108112.3|108062.3|108109|108059|41
1723059470000|2024-08-07 19:37:50|108107.7|108057.7|108111.7|108061.7|108112.7|108062.7|108107.7|108057.7|52
1723059480000|2024-08-07 19:38:00|108111.8|108061.8|108110.4|108060.4|108112.2|108062.2|108110.1|108060.1|29
1723059490000|2024-08-07 19:38:10|108110.3|108060.3|108111.1|108061.1|108111.9|108061.9|108108.2|108058.2|48
1723059500000|2024-08-07 19:38:20|108111.6|108061.6|108104.2|108054.2|108113.1|108063.1|108104.2|108054.2|38
1723059510000|2024-08-07 19:38:30|108104.6|108054.6|108108|108058|108109.1|108059.1|108104.1|108054.1|36
1723059520000|2024-08-07 19:38:40|108107.1|108057.1|108108.3|108058.3|108111.1|108061.1|108104|108054|58
1723059530000|2024-08-07 19:38:50|108110|108060|108112.3|108062.3|108115.2|108065.2|108106.1|108056.1|58
1723059540000|2024-08-07 19:39:00|108108|108058|108114.3|108064.3|108114.5|108064.5|108107.1|108057.1|42
1723059550000|2024-08-07 19:39:10|108113.8|108063.8|108112.4|108062.4|108115.6|108065.6|108109.9|108059.9|32
1723059560000|2024-08-07 19:39:20|108112.6|108062.6|108114.1|108064.1|108115.9|108065.9|108112.1|108062.1|26
1723059570000|2024-08-07 19:39:30|108113.7|108063.7|108110.3|108060.3|108113.7|108063.7|108107.2|108057.2|32
1723059580000|2024-08-07 19:39:40|108113.5|108063.5|108112.2|108062.2|108113.5|108063.5|108110.5|108060.5|39
1723059590000|2024-08-07 19:39:50|108111.9|108061.9|108117.4|108067.4|108117.4|108067.4|108110.2|108060.2|29
1723059600000|2024-08-07 19:40:00|108115.6|108065.6|108122|108072|108125.8|108075.8|108113.4|108063.4|55
1723059610000|2024-08-07 19:40:10|108122.4|108072.4|108119.9|108069.9|108126.7|108076.7|108118.4|108068.4|41
1723059620000|2024-08-07 19:40:20|108123.4|108073.4|108125.6|108075.6|108137.5|108087.5|108123.4|108073.4|58
1723059630000|2024-08-07 19:40:30|108124.7|108074.7|108127.7|108077.7|108134.9|108084.9|108122.4|108072.4|47
1723059640000|2024-08-07 19:40:40|108127.4|108077.4|108130.7|108080.7|108133.8|108083.8|108126.6|108076.6|51
1723059650000|2024-08-07 19:40:50|108130.3|108080.3|108121.8|108071.8|108132.6|108082.6|108121.1|108071.1|66
1723059660000|2024-08-07 19:41:00|108127.6|108077.6|108130.7|108080.7|108134.2|108084.2|108125.7|108075.7|36
1723059670000|2024-08-07 19:41:10|108130.5|108080.5|108144.2|108094.2|108159.9|108109.9|108125.8|108075.8|62
1723059680000|2024-08-07 19:41:20|108143.8|108093.8|108161.1|108111.1|108161.7|108111.7|108141.7|108091.7|72
1723059690000|2024-08-07 19:41:30|108155.5|108105.5|108136.5|108086.5|108161.5|108111.5|108136.5|108086.5|59
1723059700000|2024-08-07 19:41:40|108143|108093|108138.5|108088.5|108146.7|108096.7|108136.9|108086.9|48
1723059710000|2024-08-07 19:41:50|108138.2|108088.2|108138.7|108088.7|108147|108097|108130.3|108080.3|58
1723059720000|2024-08-07 19:42:00|108142.2|108092.2|108146|108096|108147.8|108097.8|108134|108084|57
1723059730000|2024-08-07 19:42:10|108145.9|108095.9|108147.4|108097.4|108151.7|108101.7|108137.5|108087.5|48
1723059740000|2024-08-07 19:42:20|108147|108097|108138.2|108088.2|108147.1|108097.1|108134.7|108084.7|49
1723059750000|2024-08-07 19:42:30|108137.8|108087.8|108140.2|108090.2|108147.8|108097.8|108136.9|108086.9|50
1723059760000|2024-08-07 19:42:40|108142|108092|108138.1|108088.1|108148.3|108098.3|108136.7|108086.7|57
1723059770000|2024-08-07 19:42:50|108138.5|108088.5|108137.2|108087.2|108145.7|108095.7|108131.5|108081.5|52
1723059780000|2024-08-07 19:43:00|108138.3|108088.3|108136.9|108086.9|108143.9|108093.9|108130.6|108080.6|60
1723059790000|2024-08-07 19:43:10|108135.6|108085.6|108143.6|108093.6|108143.6|108093.6|108135.5|108085.5|43
1723059800000|2024-08-07 19:43:20|108140.6|108090.6|108138.9|108088.9|108145.3|108095.3|108132.3|108082.3|52
1723059810000|2024-08-07 19:43:30|108137.8|108087.8|108143.9|108093.9|108146.7|108096.7|108136.3|108086.3|46
1723059820000|2024-08-07 19:43:40|108144.9|108094.9|108138.8|108088.8|108144.9|108094.9|108133.8|108083.8|46
1723059830000|2024-08-07 19:43:50|108139.9|108089.9|108145.3|108095.3|108147.5|108097.5|108134|108084|62
1723059840000|2024-08-07 19:44:00|108142.2|108092.2|108134.4|108084.4|108147.2|108097.2|108133.7|108083.7|48
1723059850000|2024-08-07 19:44:10|108134.7|108084.7|108139.4|108089.4|108143.5|108093.5|108131.7|108081.7|48
1723059860000|2024-08-07 19:44:20|108139.5|108089.5|108135.6|108085.6|108144.6|108094.6|108133.5|108083.5|46
1723059870000|2024-08-07 19:44:30|108135.2|108085.2|108137.3|108087.3|108144.8|108094.8|108132.1|108082.1|59
1723059880000|2024-08-07 19:44:40|108137.1|108087.1|108128.8|108078.8|108140.4|108090.4|108128.7|108078.7|49
1723059890000|2024-08-07 19:44:50|108130.2|108080.2|108130.6|108080.6|108137.5|108087.5|108127.6|108077.6|52
1723059900000|2024-08-07 19:45:00|108130.2|108080.2|108121.7|108071.7|108131.4|108081.4|108119.8|108069.8|57
1723059910000|2024-08-07 19:45:10|108128.3|108078.3|108118.4|108068.4|108134.2|108084.2|108117.1|108067.1|65
1723059920000|2024-08-07 19:45:20|108118.1|108068.1|108121|108071|108121.2|108071.2|108117.8|108067.8|21
1723059930000|2024-08-07 19:45:30|108121.2|108071.2|108123.7|108073.7|108123.7|108073.7|108121.1|108071.1|8
1723059940000|2024-08-07 19:45:40|108123.2|108073.2|108123.5|108073.5|108124.8|108074.8|108122.6|108072.6|12
1723059950000|2024-08-07 19:45:50|108123|108073|108125.5|108075.5|108125.5|108075.5|108122.6|108072.6|17
1723059960000|2024-08-07 19:46:00|108125.7|108075.7|108131.2|108081.2|108131.2|108081.2|108125.7|108075.7|22
1723059970000|2024-08-07 19:46:10|108131.3|108081.3|108126.4|108076.4|108131.3|108081.3|108126.4|108076.4|12
1723059980000|2024-08-07 19:46:20|108129.6|108079.6|108125.5|108075.5|108129.6|108079.6|108125.2|108075.2|19
1723059990000|2024-08-07 19:46:30|108125.9|108075.9|108126.2|108076.2|108126.4|108076.4|108125.8|108075.8|6
1723060000000|2024-08-07 19:46:40|108126|108076|108126.2|108076.2|108128.3|108078.3|108125|108075|13
1723060010000|2024-08-07 19:46:50|108126.1|108076.1|108131|108081|108131.1|108081.1|108124.5|108074.5|42
1723060020000|2024-08-07 19:47:00|108126.8|108076.8|108126.4|108076.4|108130.4|108080.4|108125.9|108075.9|27
1723060030000|2024-08-07 19:47:10|108127.8|108077.8|108130.3|108080.3|108130.3|108080.3|108125.1|108075.1|27
1723060040000|2024-08-07 19:47:20|108130|108080|108122.8|108072.8|108130|108080|108122.8|108072.8|24
1723060050000|2024-08-07 19:47:30|108123.6|108073.6|108122.5|108072.5|108124.7|108074.7|108122.2|108072.2|41
1723060060000|2024-08-07 19:47:40|108123.2|108073.2|108123.1|108073.1|108125.4|108075.4|108122.7|108072.7|22
1723060070000|2024-08-07 19:47:50|108122.4|108072.4|108115|108065|108122.4|108072.4|108113.2|108063.2|55
1723060080000|2024-08-07 19:48:00|108114.9|108064.9|108106.4|108056.4|108114.9|108064.9|108105.7|108055.7|41
1723060090000|2024-08-07 19:48:10|108107|108057|108107.5|108057.5|108111.4|108061.4|108106|108056|64
1723060100000|2024-08-07 19:48:20|108106.4|108056.4|108113|108063|108113|108063|108106.4|108056.4|28
1723060110000|2024-08-07 19:48:30|108113.1|108063.1|108120|108070|108120.2|108070.2|108113.1|108063.1|11
1723060120000|2024-08-07 19:48:40|108119.8|108069.8|108111.6|108061.6|108119.8|108069.8|108107.9|108057.9|36
1723060130000|2024-08-07 19:48:50|108111.3|108061.3|108110.8|108060.8|108111.3|108061.3|108109.3|108059.3|21
1723060140000|2024-08-07 19:49:00|108110.7|108060.7|108117.4|108067.4|108117.4|108067.4|108110.7|108060.7|16
1723060150000|2024-08-07 19:49:10|108117.2|108067.2|108117.3|108067.3|108117.4|108067.4|108113.7|108063.7|14
1723060160000|2024-08-07 19:49:20|108116.9|108066.9|108115.3|108065.3|108119.5|108069.5|108114.9|108064.9|28
1723060170000|2024-08-07 19:49:30|108115.8|108065.8|108113.6|108063.6|108116.3|108066.3|108112.9|108062.9|43
1723060180000|2024-08-07 19:49:40|108113|108063|108117.9|108067.9|108117.9|108067.9|108113|108063|46
1723060190000|2024-08-07 19:49:50|108118.3|108068.3|108118.7|108068.7|108120.8|108070.8|108116.4|108066.4|21
1723060200000|2024-08-07 19:50:00|108119.7|108069.7|108122.3|108072.3|108122.3|108072.3|108117.3|108067.3|37
1723060210000|2024-08-07 19:50:10|108122.4|108072.4|108116.5|108066.5|108123.2|108073.2|108116|108066|41
1723060220000|2024-08-07 19:50:20|108116.4|108066.4|108119.2|108069.2|108120.9|108070.9|108113.7|108063.7|31
1723060230000|2024-08-07 19:50:30|108118.7|108068.7|108123.5|108073.5|108123.5|108073.5|108118.3|108068.3|31
1723060240000|2024-08-07 19:50:40|108123.6|108073.6|108125.5|108075.5|108126.7|108076.7|108123.6|108073.6|16
1723060250000|2024-08-07 19:50:50|108125.3|108075.3|108123.5|108073.5|108125.3|108075.3|108123.3|108073.3|7
1723060260000|2024-08-07 19:51:00|108122.9|108072.9|108135.2|108085.2|108135.2|108085.2|108122.9|108072.9|27
1723060270000|2024-08-07 19:51:10|108134.7|108084.7|108135.5|108085.5|108139.1|108089.1|108134.7|108084.7|29
1723060280000|2024-08-07 19:51:20|108135.8|108085.8|108123.8|108073.8|108138.3|108088.3|108122.3|108072.3|44
1723060290000|2024-08-07 19:51:30|108124.4|108074.4|108126.4|108076.4|108126.4|108076.4|108120.7|108070.7|41
1723060300000|2024-08-07 19:51:40|108125.5|108075.5|108123.7|108073.7|108125.5|108075.5|108120.5|108070.5|41
1723060310000|2024-08-07 19:51:50|108124|108074|108131.5|108081.5|108131.7|108081.7|108123.9|108073.9|16
1723060320000|2024-08-07 19:52:00|108130.8|108080.8|108122.3|108072.3|108130.8|108080.8|108121|108071|40
1723060330000|2024-08-07 19:52:10|108121.9|108071.9|108138.7|108088.7|108142|108092|108121.9|108071.9|35
1723060340000|2024-08-07 19:52:20|108138.3|108088.3|108140.3|108090.3|108140.3|108090.3|108133|108083|41
1723060350000|2024-08-07 19:52:30|108139.6|108089.6|108144.5|108094.5|108145.8|108095.8|108139.1|108089.1|23
1723060360000|2024-08-07 19:52:40|108144.9|108094.9|108138.7|108088.7|108145.3|108095.3|108138.2|108088.2|53
1723060370000|2024-08-07 19:52:50|108137.8|108087.8|108137.5|108087.5|108142.3|108092.3|108131.9|108081.9|71
1723060380000|2024-08-07 19:53:00|108137.8|108087.8|108124.2|108074.2|108138.3|108088.3|108123.5|108073.5|59
1723060390000|2024-08-07 19:53:10|108120.1|108070.1|108126.7|108076.7|108127|108077|108116|108066|58
1723060400000|2024-08-07 19:53:20|108127.5|108077.5|108131.6|108081.6|108134|108084|108126.1|108076.1|35
1723060410000|2024-08-07 19:53:30|108132|108082|108127.4|108077.4|108135.7|108085.7|108120.7|108070.7|38
1723060420000|2024-08-07 19:53:40|108128.3|108078.3|108110.4|108060.4|108129.3|108079.3|108098.5|108048.5|59
1723060430000|2024-08-07 19:53:50|108111.1|108061.1|108118.8|108068.8|108118.8|108068.8|108103.1|108053.1|62
1723060440000|2024-08-07 19:54:00|108118.7|108068.7|108109.9|108059.9|108123.6|108073.6|108107.6|108057.6|56
1723060450000|2024-08-07 19:54:10|108111.3|108061.3|108113.7|108063.7|108115.5|108065.5|108107.1|108057.1|60
1723060460000|2024-08-07 19:54:20|108113.6|108063.6|108110.8|108060.8|108126.1|108076.1|108110.8|108060.8|64
1723060470000|2024-08-07 19:54:30|108110.9|108060.9|108113.2|108063.2|108151.7|108079.9|108102.6|108015.1|74
1723060480000|2024-08-07 19:54:40|108108.8|108058.8|108120.4|108070.4|108122|108072|108108|108058|73
1723060490000|2024-08-07 19:54:50|108119.6|108069.6|108146.2|108096.2|108146.2|108096.2|108116.8|108066.8|48
1723060500000|2024-08-07 19:55:00|108145.9|108095.9|108137.6|108087.6|108145.9|108095.9|108136|108086|41
1723060510000|2024-08-07 19:55:10|108138.1|108088.1|108139.6|108089.6|108140.6|108090.6|108138|108088|12
1723060520000|2024-08-07 19:55:20|108139.9|108089.9|108140.5|108090.5|108141.2|108091.2|108131.3|108081.3|30
1723060530000|2024-08-07 19:55:30|108140.2|108090.2|108147.4|108097.4|108148.5|108098.5|108140.2|108090.2|36
1723060540000|2024-08-07 19:55:40|108148.2|108098.2|108147.1|108097.1|108148.6|108098.6|108145.3|108095.3|18
1723060550000|2024-08-07 19:55:50|108147.4|108097.4|108146.8|108096.8|108150.9|108100.9|108138.8|108088.8|30
1723060560000|2024-08-07 19:56:00|108144.8|108094.8|108146.5|108096.5|108151.2|108101.2|108144.8|108094.8|46
1723060570000|2024-08-07 19:56:10|108147.1|108097.1|108145.8|108095.8|108147.5|108097.5|108143.4|108093.4|23
1723060580000|2024-08-07 19:56:20|108145.7|108095.7|108146.1|108096.1|108146.2|108096.2|108145.5|108095.5|7
1723060590000|2024-08-07 19:56:30|108146.5|108096.5|108153.3|108103.3|108153.3|108103.3|108143.4|108093.4|28
1723060600000|2024-08-07 19:56:40|108153|108103|108147.8|108097.8|108153.1|108103.1|108147.6|108097.6|10
1723060610000|2024-08-07 19:56:50|108148.6|108098.6|108146.1|108096.1|108149.6|108099.6|108145|108095|26
1723060620000|2024-08-07 19:57:00|108146.6|108096.6|108149.7|108099.7|108149.7|108099.7|108136.3|108086.3|35
1723060630000|2024-08-07 19:57:10|108149.6|108099.6|108150.3|108100.3|108150.5|108100.5|108149|108099|13
1723060640000|2024-08-07 19:57:20|108149.5|108099.5|108143.6|108093.6|108149.5|108099.5|108135.1|108085.1|20
1723060650000|2024-08-07 19:57:30|108144|108094|108144.8|108094.8|108146.4|108096.4|108137.6|108087.6|57
1723060660000|2024-08-07 19:57:40|108137.8|108087.8|108142.1|108092.1|108147.5|108097.5|108137.8|108087.8|52
1723060670000|2024-08-07 19:57:50|108141.7|108091.7|108142.8|108092.8|108145.8|108095.8|108139.3|108089.3|38
1723060680000|2024-08-07 19:58:00|108142.4|108092.4|108140.2|108090.2|108143.4|108093.4|108131.6|108081.6|58
1723060690000|2024-08-07 19:58:10|108140.5|108090.5|108137.9|108087.9|108140.5|108090.5|108128.7|108078.7|27
1723060700000|2024-08-07 19:58:20|108138|108088|108139.3|108089.3|108141.3|108091.3|108138|108088|20
1723060710000|2024-08-07 19:58:30|108139.7|108089.7|108142.2|108092.2|108144.4|108094.4|108132.4|108082.4|60
1723060720000|2024-08-07 19:58:40|108142.6|108092.6|108133.2|108083.2|108142.6|108092.6|108131.7|108081.7|48
1723060730000|2024-08-07 19:58:50|108133.1|108083.1|108134.5|108084.5|108135.3|108085.3|108132.2|108082.2|12
1723060740000|2024-08-07 19:59:00|108134.8|108084.8|108134.2|108084.2|108134.9|108084.9|108131.1|108081.1|20
1723060750000|2024-08-07 19:59:10|108133.7|108083.7|108149.7|108099.7|108149.7|108099.7|108131.6|108081.6|54
1723060760000|2024-08-07 19:59:20|108149.9|108099.9|108150.7|108100.7|108152.8|108102.8|108149.9|108099.9|13
1723060770000|2024-08-07 19:59:30|108150.8|108100.8|108147.1|108097.1|108150.8|108100.8|108146.4|108096.4|51
1723060780000|2024-08-07 19:59:40|108147.4|108097.4|108127|108077|108149.4|108099.4|108127|108077|62
1723060790000|2024-08-07 19:59:50|108126.5|108076.5|108126.7|108076.7|108129|108079|108126.3|108076.3|19
1723060800000|2024-08-07 20:00:00|108126.1|108076.1|108129.4|108079.4|108130|108080|108125.6|108075.6|26
1723060810000|2024-08-07 20:00:10|108129|108079|108130.2|108080.2|108130.2|108080.2|108128.2|108078.2|14
1723060820000|2024-08-07 20:00:20|108130.5|108080.5|108131.2|108081.2|108131.5|108081.5|108130|108080|28
1723060830000|2024-08-07 20:00:30|108130.9|108080.9|108134.9|108084.9|108135|108085|108130.4|108080.4|20
1723060840000|2024-08-07 20:00:40|108135.5|108085.5|108136.6|108086.6|108136.9|108086.9|108135.5|108085.5|16
1723060850000|2024-08-07 20:00:50|108136.9|108086.9|108140.1|108090.1|108140.1|108090.1|108134.9|108084.9|21
1723060860000|2024-08-07 20:01:00|108140|108090|108138.3|108088.3|108143.6|108093.6|108137.3|108087.3|15
1723060870000|2024-08-07 20:01:10|108138.1|108088.1|108135|108085|108139.2|108089.2|108132.7|108082.7|31
1723060880000|2024-08-07 20:01:20|108134.6|108084.6|108133.4|108083.4|108137.9|108087.9|108130.7|108080.7|52
1723060890000|2024-08-07 20:01:30|108135.6|108085.6|108122.6|108072.6|108137|108087|108122.1|108072.1|31
1723060900000|2024-08-07 20:01:40|108122.8|108072.8|108126.2|108076.2|108126.2|108076.2|108122.8|108072.8|10
1723060910000|2024-08-07 20:01:50|108127.1|108077.1|108129.4|108079.4|108130|108080|108126.8|108076.8|31
1723060920000|2024-08-07 20:02:00|108129.7|108079.7|108129.5|108079.5|108129.7|108079.7|108128.8|108078.8|8
1723060930000|2024-08-07 20:02:10|108129.3|108079.3|108132.9|108082.9|108133|108083|108129.3|108079.3|10
1723060940000|2024-08-07 20:02:20|108133.1|108083.1|108144.8|108094.8|108144.9|108094.9|108133|108083|18
1723060950000|2024-08-07 20:02:30|108144.9|108094.9|108145|108095|108145.8|108095.8|108143.2|108093.2|36
1723060960000|2024-08-07 20:02:40|108145.3|108095.3|108146.3|108096.3|108146.6|108096.6|108144.9|108094.9|18
1723060970000|2024-08-07 20:02:50|108146.5|108096.5|108144.6|108094.6|108146.5|108096.5|108144.6|108094.6|25
1723060980000|2024-08-07 20:03:00|108144.9|108094.9|108141.5|108091.5|108144.9|108094.9|108141.2|108091.2|11
1723060990000|2024-08-07 20:03:10|108142.5|108092.5|108142|108092|108143.5|108093.5|108140.4|108090.4|18
1723061000000|2024-08-07 20:03:20|108141.6|108091.6|108142|108092|108142.1|108092.1|108140.7|108090.7|17
1723061010000|2024-08-07 20:03:30|108141.8|108091.8|108147.1|108097.1|108148.1|108098.1|108141.8|108091.8|14
1723061020000|2024-08-07 20:03:40|108146.8|108096.8|108144.9|108094.9|108147.7|108097.7|108143.9|108093.9|25
1723061030000|2024-08-07 20:03:50|108144.3|108094.3|108156.8|108106.8|108156.8|108106.8|108144.3|108094.3|28
1723061040000|2024-08-07 20:04:00|108157.1|108107.1|108157.2|108107.2|108157.2|108107.2|108156.2|108106.2|16
1723061050000|2024-08-07 20:04:10|108156.6|108106.6|108156.4|108106.4|108157.2|108107.2|108155.5|108105.5|23
1723061060000|2024-08-07 20:04:20|108156|108106|108155.9|108105.9|108156.7|108106.7|108154.8|108104.8|19
1723061070000|2024-08-07 20:04:30|108155.3|108105.3|108156.3|108106.3|108156.3|108106.3|108155.3|108105.3|4
1723061080000|2024-08-07 20:04:40|108155.9|108105.9|108149.7|108099.7|108156|108106|108149.1|108099.1|27
1723061090000|2024-08-07 20:04:50|108149.1|108099.1|108149.6|108099.6|108150.7|108100.7|108147.5|108097.5|29
1723061100000|2024-08-07 20:05:00|108149.3|108099.3|108148.1|108098.1|108149.3|108099.3|108146.5|108096.5|15
1723061110000|2024-08-07 20:05:10|108148.3|108098.3|108148.2|108098.2|108148.7|108098.7|108145.9|108095.9|15
1723061120000|2024-08-07 20:05:20|108148.5|108098.5|108146|108096|108151.6|108101.6|108145.2|108095.2|28
1723061130000|2024-08-07 20:05:30|108145.6|108095.6|108155.5|108105.5|108155.6|108105.6|108145.6|108095.6|29
1723061140000|2024-08-07 20:05:40|108155|108105|108157.7|108107.7|108157.7|108107.7|108155|108105|12
1723061150000|2024-08-07 20:05:50|108157.4|108107.4|108156.4|108106.4|108158.1|108108.1|108154.7|108104.7|13
1723061160000|2024-08-07 20:06:00|108156|108106|108156.7|108106.7|108157|108107|108155.3|108105.3|10
1723061170000|2024-08-07 20:06:10|108157.1|108107.1|108152.4|108102.4|108157.1|108107.1|108152.4|108102.4|22
1723061180000|2024-08-07 20:06:20|108153.1|108103.1|108156.7|108106.7|108157|108107|108153.1|108103.1|17
1723061190000|2024-08-07 20:06:30|108156.8|108106.8|108155.8|108105.8|108157.8|108107.8|108155.6|108105.6|17
1723061200000|2024-08-07 20:06:40|108156.1|108106.1|108155.2|108105.2|108156.6|108106.6|108152.1|108102.1|25
1723061210000|2024-08-07 20:06:50|108155.6|108105.6|108153.2|108103.2|108155.6|108105.6|108151.5|108101.5|16
1723061220000|2024-08-07 20:07:00|108153.5|108103.5|108154.5|108104.5|108154.8|108104.8|108152.6|108102.6|19
1723061230000|2024-08-07 20:07:10|108154.8|108104.8|108154.9|108104.9|108155.8|108105.8|108153.5|108103.5|23
1723061240000|2024-08-07 20:07:20|108155.2|108105.2|108156.2|108106.2|108157|108107|108153.1|108103.1|25
1723061250000|2024-08-07 20:07:30|108156.5|108106.5|108157.9|108107.9|108157.9|108107.9|108154.7|108104.7|13
1723061260000|2024-08-07 20:07:40|108157.7|108107.7|108156.4|108106.4|108158.6|108108.6|108154.8|108104.8|26
1723061270000|2024-08-07 20:07:50|108155.8|108105.8|108155.3|108105.3|108157.1|108107.1|108155|108105|24
1723061280000|2024-08-07 20:08:00|108155|108105|108156.8|108106.8|108156.8|108106.8|108153|108103|25
1723061290000|2024-08-07 20:08:10|108157|108107|108149.5|108099.5|108158.8|108108.8|108149.2|108099.2|31
1723061300000|2024-08-07 20:08:20|108149.4|108099.4|108149.9|108099.9|108150|108100|108149|108099|8
1723061310000|2024-08-07 20:08:30|108150.2|108100.2|108150.8|108100.8|108150.8|108100.8|108149.4|108099.4|12
1723061320000|2024-08-07 20:08:40|108150.5|108100.5|108147.1|108097.1|108150.7|108100.7|108146.8|108096.8|15
1723061330000|2024-08-07 20:08:50|108147.4|108097.4|108148.5|108098.5|108148.5|108098.5|108146.3|108096.3|26
1723061340000|2024-08-07 20:09:00|108148.6|108098.6|108147.4|108097.4|108149.5|108099.5|108146.8|108096.8|21
1723061350000|2024-08-07 20:09:10|108147.1|108097.1|108149.6|108099.6|108150.1|108100.1|108147.1|108097.1|23
1723061360000|2024-08-07 20:09:20|108149.9|108099.9|108150.6|108100.6|108150.7|108100.7|108148.9|108098.9|17
1723061370000|2024-08-07 20:09:30|108150.1|108100.1|108151|108101|108151|108101|108149.3|108099.3|16
1723061380000|2024-08-07 20:09:40|108151.1|108101.1|108150|108100|108151.1|108101.1|108150|108100|8
1723061390000|2024-08-07 20:09:50|108150.9|108100.9|108148.1|108098.1|108151.1|108101.1|108147.7|108097.7|19
1723061400000|2024-08-07 20:10:00|108148.3|108098.3|108150.8|108100.8|108150.8|108100.8|108148.3|108098.3|20
1723061410000|2024-08-07 20:10:10|108151|108101|108153.6|108103.6|108154.8|108104.8|108150.8|108100.8|15
1723061420000|2024-08-07 20:10:20|108153.4|108103.4|108151.9|108101.9|108153.4|108103.4|108151.9|108101.9|7
1723061430000|2024-08-07 20:10:30|108152.9|108102.9|108152.2|108102.2|108153.7|108103.7|108152.2|108102.2|13
1723061440000|2024-08-07 20:10:40|108152.5|108102.5|108152.1|108102.1|108152.5|108102.5|108152.1|108102.1|3
1723061450000|2024-08-07 20:10:50|108152.3|108102.3|108152|108102|108152.3|108102.3|108151.2|108101.2|11
1723061460000|2024-08-07 20:11:00|108152.3|108102.3|108152.1|108102.1|108152.7|108102.7|108152|108102|7
1723061470000|2024-08-07 20:11:10|108151.9|108101.9|108152|108102|108152.1|108102.1|108151.7|108101.7|5
1723061480000|2024-08-07 20:11:20|108151.4|108101.4|108151.9|108101.9|108151.9|108101.9|108151.4|108101.4|2
1723061490000|2024-08-07 20:11:30|108152.3|108102.3|108151.1|108101.1|108152.3|108102.3|108151.1|108101.1|5
1723061500000|2024-08-07 20:11:40|108151.4|108101.4|108146.5|108096.5|108151.4|108101.4|108146.3|108096.3|20
1723061510000|2024-08-07 20:11:50|108146.6|108096.6|108146.8|108096.8|108147.6|108097.6|108146.6|108096.6|14
1723061520000|2024-08-07 20:12:00|108147|108097|108145.6|108095.6|108147|108097|108145.6|108095.6|9
1723061530000|2024-08-07 20:12:10|108145.5|108095.5|108146.5|108096.5|108146.5|108096.5|108145.2|108095.2|11
1723061540000|2024-08-07 20:12:20|108146.6|108096.6|108146|108096|108146.9|108096.9|108144.9|108094.9|15
1723061550000|2024-08-07 20:12:30|108145.8|108095.8|108145.9|108095.9|108146.4|108096.4|108145.5|108095.5|8
1723061560000|2024-08-07 20:12:40|108145.6|108095.6|108145.3|108095.3|108146|108096|108145.3|108095.3|6
1723061570000|2024-08-07 20:12:50|108145.2|108095.2|108145.2|108095.2|108145.2|108095.2|108145|108095|3
1723061580000|2024-08-07 20:13:00|108144.9|108094.9|108143.6|108093.6|108144.9|108094.9|108143.6|108093.6|9
1723061590000|2024-08-07 20:13:10|108143.9|108093.9|108142|108092|108145|108095|108141|108091|19
1723061600000|2024-08-07 20:13:20|108142.2|108092.2|108144.2|108094.2|108146.6|108096.6|108142.2|108092.2|14
1723061610000|2024-08-07 20:13:30|108143.9|108093.9|108140.3|108090.3|108143.9|108093.9|108140.3|108090.3|15
1723061620000|2024-08-07 20:13:40|108140.1|108090.1|108140|108090|108140.7|108090.7|108139.4|108089.4|13
1723061630000|2024-08-07 20:13:50|108140.1|108090.1|108139.9|108089.9|108140.7|108090.7|108139.7|108089.7|7
1723061640000|2024-08-07 20:14:00|108139.8|108089.8|108140.9|108090.9|108140.9|108090.9|108139.5|108089.5|5
1723061650000|2024-08-07 20:14:10|108140.5|108090.5|108140|108090|108140.9|108090.9|108140|108090|10
1723061660000|2024-08-07 20:14:20|108140.8|108090.8|108140.5|108090.5|108141.4|108091.4|108139.2|108089.2|8
1723061670000|2024-08-07 20:14:30|108140.4|108090.4|108140.4|108090.4|108140.4|108090.4|108139.9|108089.9|5
1723061680000|2024-08-07 20:14:40|108140.2|108090.2|108148.6|108098.6|108148.6|108098.6|108139.5|108089.5|14
1723061690000|2024-08-07 20:14:50|108148.7|108098.7|108147.1|108097.1|108148.7|108098.7|108146.7|108096.7|9
1723061700000|2024-08-07 20:15:00|108146.6|108096.6|108144.2|108094.2|108147|108097|108144.2|108094.2|12
1723061710000|2024-08-07 20:15:10|108144|108094|108143.2|108093.2|108144|108094|108142.9|108092.9|5
1723061720000|2024-08-07 20:15:20|108143.6|108093.6|108148.7|108098.7|108148.7|108098.7|108143.6|108093.6|10
1723061730000|2024-08-07 20:15:30|108149.8|108099.8|108148.9|108098.9|108150.4|108100.4|108147.9|108097.9|16
1723061740000|2024-08-07 20:15:40|108148.5|108098.5|108152.9|108102.9|108152.9|108102.9|108148.5|108098.5|22
1723061750000|2024-08-07 20:15:50|108152.6|108102.6|108152.7|108102.7|108152.8|108102.8|108151.8|108101.8|10
1723061760000|2024-08-07 20:16:00|108152.9|108102.9|108153.6|108103.6|108154.1|108104.1|108152.6|108102.6|7
1723061770000|2024-08-07 20:16:10|108154.6|108104.6|108154.4|108104.4|108154.7|108104.7|108154.1|108104.1|8
1723061780000|2024-08-07 20:16:20|108154.3|108104.3|108155.2|108105.2|108155.2|108105.2|108153.5|108103.5|13
1723061790000|2024-08-07 20:16:30|108154.9|108104.9|108152.6|108102.6|108154.9|108104.9|108152.6|108102.6|13
1723061800000|2024-08-07 20:16:40|108152.2|108102.2|108153.6|108103.6|108153.6|108103.6|108152.2|108102.2|4
1723061810000|2024-08-07 20:16:50|108154|108104|108152.9|108102.9|108154|108104|108152.9|108102.9|4
1723061820000|2024-08-07 20:17:00|108152.4|108102.4|108151.6|108101.6|108152.5|108102.5|108151.3|108101.3|6
1723061830000|2024-08-07 20:17:10|108151.3|108101.3|108151.3|108101.3|108151.7|108101.7|108151|108101|9
1723061840000|2024-08-07 20:17:20|108151.6|108101.6|108146.7|108096.7|108151.7|108101.7|108146.7|108096.7|16
1723061850000|2024-08-07 20:17:30|108147|108097|108146.1|108096.1|108147.8|108097.8|108146.1|108096.1|14
1723061860000|2024-08-07 20:17:40|108145.8|108095.8|108147.2|108097.2|108148.1|108098.1|108145.6|108095.6|13
1723061870000|2024-08-07 20:17:50|108147|108097|108148.4|108098.4|108148.8|108098.8|108147|108097|12
1723061880000|2024-08-07 20:18:00|108148.6|108098.6|108148.7|108098.7|108150.4|108100.4|108148.6|108098.6|9
1723061890000|2024-08-07 20:18:10|108148.4|108098.4|108144.9|108094.9|108148.4|108098.4|108143.8|108093.8|51
1723061900000|2024-08-07 20:18:20|108145.3|108095.3|108152.7|108102.7|108153.4|108103.4|108141.4|108091.4|67
1723061910000|2024-08-07 20:18:30|108153|108103|108147.7|108097.7|108156|108106|108146.7|108096.7|22
1723061920000|2024-08-07 20:18:40|108146.9|108096.9|108149.4|108099.4|108150.3|108100.3|108146.6|108096.6|53
1723061930000|2024-08-07 20:18:50|108150.2|108100.2|108151.6|108101.6|108151.9|108101.9|108149.4|108099.4|19
1723061940000|2024-08-07 20:19:00|108151.9|108101.9|108151.3|108101.3|108151.9|108101.9|108151|108101|11
1723061950000|2024-08-07 20:19:10|108151.5|108101.5|108150.3|108100.3|108152.2|108102.2|108150.3|108100.3|12
1723061960000|2024-08-07 20:19:20|108150.7|108100.7|108151.7|108101.7|108151.7|108101.7|108150.3|108100.3|17
1723061970000|2024-08-07 20:19:30|108152|108102|108151|108101|108152.1|108102.1|108151|108101|6
1723061980000|2024-08-07 20:19:40|108150.7|108100.7|108151.7|108101.7|108152.5|108102.5|108150.6|108100.6|13
1723061990000|2024-08-07 20:19:50|108151.5|108101.5|108151.8|108101.8|108151.8|108101.8|108151.4|108101.4|5
1723062000000|2024-08-07 20:20:00|108152.7|108102.7|108149.8|108099.8|108152.7|108102.7|108149.6|108099.6|20
1723062010000|2024-08-07 20:20:10|108150.2|108100.2|108153.1|108103.1|108153.6|108103.6|108150.2|108100.2|11
1723062020000|2024-08-07 20:20:20|108152.6|108102.6|108152.8|108102.8|108153.7|108103.7|108152.6|108102.6|6
1723062030000|2024-08-07 20:20:30|108152.6|108102.6|108152.8|108102.8|108153.1|108103.1|108152.6|108102.6|4
1723062040000|2024-08-07 20:20:40|108152.6|108102.6|108153|108103|108153|108103|108152.6|108102.6|4
1723062050000|2024-08-07 20:20:50|108153.1|108103.1|108152.2|108102.2|108153.1|108103.1|108152.2|108102.2|3
1723062060000|2024-08-07 20:21:00|108152|108102|108152.5|108102.5|108153|108103|108151.9|108101.9|12
1723062070000|2024-08-07 20:21:10|108152.8|108102.8|108154|108104|108154|108104|108152.8|108102.8|6
1723062080000|2024-08-07 20:21:20|108154.2|108104.2|108153.5|108103.5|108154.3|108104.3|108153.4|108103.4|11
1723062090000|2024-08-07 20:21:30|108153.2|108103.2|108153.8|108103.8|108153.8|108103.8|108153.2|108103.2|6
1723062100000|2024-08-07 20:21:40|108153.5|108103.5|108153.5|108103.5|108153.7|108103.7|108153.5|108103.5|4
1723062110000|2024-08-07 20:21:50|108153.4|108103.4|108152.7|108102.7|108153.4|108103.4|108152.7|108102.7|4
1723062120000|2024-08-07 20:22:00|108152.6|108102.6|108152.6|108102.6|108153.7|108103.7|108152|108102|21
1723062130000|2024-08-07 20:22:10|108152.3|108102.3|108154.7|108104.7|108155.1|108105.1|108152.3|108102.3|15
1723062140000|2024-08-07 20:22:20|108155.2|108105.2|108156.6|108106.6|108156.6|108106.6|108154.7|108104.7|12
1723062150000|2024-08-07 20:22:30|108156.9|108106.9|108156.7|108106.7|108157.4|108107.4|108154.3|108104.3|16
1723062160000|2024-08-07 20:22:40|108157|108107|108157.2|108107.2|108158.1|108108.1|108157|108107|7
1723062170000|2024-08-07 20:22:50|108157.3|108107.3|108155.5|108105.5|108158.5|108108.5|108152.2|108102.2|16
1723062180000|2024-08-07 20:23:00|108155|108105|108161.3|108111.3|108161.4|108111.4|108154.4|108104.4|30
1723062190000|2024-08-07 20:23:10|108161.4|108111.4|108156.9|108106.9|108161.4|108111.4|108156.7|108106.7|11
1723062200000|2024-08-07 20:23:20|108157|108107|108157.4|108107.4|108157.8|108107.8|108156.8|108106.8|11
1723062210000|2024-08-07 20:23:30|108157.7|108107.7|108157.8|108107.8|108157.8|108107.8|108157.6|108107.6|4
1723062220000|2024-08-07 20:23:40|108157.6|108107.6|108154|108104|108157.7|108107.7|108152.9|108102.9|17
1723062230000|2024-08-07 20:23:50|108153.4|108103.4|108154|108104|108154|108104|108152.7|108102.7|7
1723062240000|2024-08-07 20:24:00|108154.1|108104.1|108154.1|108104.1|108154.2|108104.2|108153.8|108103.8|10
1723062250000|2024-08-07 20:24:10|108154.2|108104.2|108152.8|108102.8|108154.2|108104.2|108152.8|108102.8|7
1723062260000|2024-08-07 20:24:20|108152.7|108102.7|108151.1|108101.1|108152.7|108102.7|108151.1|108101.1|2
1723062270000|2024-08-07 20:24:30|108150.8|108100.8|108151.7|108101.7|108151.7|108101.7|108150.8|108100.8|4
1723062280000|2024-08-07 20:24:40|108151.5|108101.5|108152|108102|108152.3|108102.3|108151.2|108101.2|10
1723062290000|2024-08-07 20:24:50|108152.1|108102.1|108155.9|108105.9|108155.9|108105.9|108150.7|108100.7|7
1723062300000|2024-08-07 20:25:00|108152.1|108102.1|108141.4|108091.4|108153.4|108103.4|108135.3|108085.3|32
1723062310000|2024-08-07 20:25:10|108141.8|108091.8|108145.8|108095.8|108153.6|108103.6|108141|108091|68
1723062320000|2024-08-07 20:25:20|108146.4|108096.4|108150.3|108100.3|108151.7|108101.7|108141.6|108091.6|60
1723062330000|2024-08-07 20:25:30|108150.4|108100.4|108149.9|108099.9|108150.6|108100.6|108149.3|108099.3|11
1723062340000|2024-08-07 20:25:40|108150.3|108100.3|108150.9|108100.9|108151.9|108101.9|108150.2|108100.2|15
1723062350000|2024-08-07 20:25:50|108151.1|108101.1|108152.1|108102.1|108152.1|108102.1|108150.5|108100.5|9
1723062360000|2024-08-07 20:26:00|108152.8|108102.8|108154.1|108104.1|108154.2|108104.2|108143.6|108093.6|56
1723062370000|2024-08-07 20:26:10|108154.7|108104.7|108154.1|108104.1|108156.5|108106.5|108154|108104|17
1723062380000|2024-08-07 20:26:20|108154.6|108104.6|108153.8|108103.8|108155|108105|108153.5|108103.5|9
1723062390000|2024-08-07 20:26:30|108154.1|108104.1|108152.7|108102.7|108155.1|108105.1|108152.7|108102.7|11
1723062400000|2024-08-07 20:26:40|108153.3|108103.3|108149.2|108099.2|108154.3|108104.3|108144.5|108094.5|61
1723062410000|2024-08-07 20:26:50|108147.7|108097.7|108136.5|108086.5|108190.7|108107.5|108133.5|108063.1|71
1723062420000|2024-08-07 20:27:00|108135.3|108085.3|108139.1|108089.1|108139.9|108089.9|108134.2|108084.2|31
1723062430000|2024-08-07 20:27:10|108139.5|108089.5|108134.8|108084.8|108140.6|108090.6|108134.6|108084.6|31
1723062440000|2024-08-07 20:27:20|108135.9|108085.9|108142.1|108092.1|108143.5|108093.5|108134.7|108084.7|22
1723062450000|2024-08-07 20:27:30|108142.9|108092.9|108142.9|108092.9|108143|108093|108142.3|108092.3|5
1723062460000|2024-08-07 20:27:40|108142.3|108092.3|108143.7|108093.7|108145.1|108095.1|108141.6|108091.6|25
1723062470000|2024-08-07 20:27:50|108144.6|108094.6|108143.7|108093.7|108144.7|108094.7|108143.7|108093.7|9
1723062480000|2024-08-07 20:28:00|108144.5|108094.5|108144.6|108094.6|108144.6|108094.6|108142.8|108092.8|9
1723062490000|2024-08-07 20:28:10|108144.1|108094.1|108143.3|108093.3|108144.7|108094.7|108143.1|108093.1|6
1723062500000|2024-08-07 20:28:20|108144.7|108094.7|108145.2|108095.2|108146.7|108096.7|108143.3|108093.3|9
1723062510000|2024-08-07 20:28:30|108145.9|108095.9|108146.6|108096.6|108147.2|108097.2|108145.8|108095.8|10
1723062520000|2024-08-07 20:28:40|108147.7|108097.7|108147.6|108097.6|108148.9|108098.9|108146.3|108096.3|14
1723062530000|2024-08-07 20:28:50|108148.8|108098.8|108139.7|108089.7|108148.8|108098.8|108137.5|108087.5|30
1723062540000|2024-08-07 20:29:00|108140|108090|108137.5|108087.5|108140|108090|108137.3|108087.3|15
1723062550000|2024-08-07 20:29:10|108138.8|108088.8|108138.6|108088.6|108139.9|108089.9|108138.3|108088.3|9
1723062560000|2024-08-07 20:29:20|108138.2|108088.2|108138.7|108088.7|108139.6|108089.6|108138.2|108088.2|12
1723062570000|2024-08-07 20:29:30|108138.5|108088.5|108148.3|108098.3|108148.3|108098.3|108138.5|108088.5|20
1723062580000|2024-08-07 20:29:40|108147.3|108097.3|108149.5|108099.5|108149.5|108099.5|108146.7|108096.7|7
1723062590000|2024-08-07 20:29:50|108149|108099|108150.1|108100.1|108150.1|108100.1|108148.8|108098.8|7
1723062600000|2024-08-07 20:30:00|108149.8|108099.8|108149.4|108099.4|108150.2|108100.2|108147.5|108097.5|19
1723062610000|2024-08-07 20:30:10|108148.7|108098.7|108148.6|108098.6|108149.6|108099.6|108148.5|108098.5|10
1723062620000|2024-08-07 20:30:20|108149.9|108099.9|108147.4|108097.4|108149.9|108099.9|108147.4|108097.4|13
1723062630000|2024-08-07 20:30:30|108148.7|108098.7|108147.1|108097.1|108148.9|108098.9|108146.9|108096.9|13
1723062640000|2024-08-07 20:30:40|108147.4|108097.4|108147.2|108097.2|108147.4|108097.4|108147.2|108097.2|2
1723062650000|2024-08-07 20:30:50|108146.3|108096.3|108142.2|108092.2|108147.9|108097.9|108141.2|108091.2|16
1723062660000|2024-08-07 20:31:00|108141.2|108091.2|108142.2|108092.2|108143.6|108093.6|108140.8|108090.8|18
1723062670000|2024-08-07 20:31:10|108143.4|108093.4|108143.2|108093.2|108143.4|108093.4|108142.2|108092.2|4
1723062680000|2024-08-07 20:31:20|108143.1|108093.1|108142.9|108092.9|108143.3|108093.3|108141.5|108091.5|14
1723062690000|2024-08-07 20:31:30|108143|108093|108186.5|108053.7|108191.2|108093.8|108141.9|108045.9|18
1723062700000|2024-08-07 20:31:40|108186.2|108047.9|108186.6|108048.5|108186.6|108055.9|108186.2|108047.9|11
1723062710000|2024-08-07 20:31:50|108186.8|108048.6|108139.8|108089.8|108186.8|108092.7|108139.8|108048.1|14
1723062720000|2024-08-07 20:32:00|108139|108089|108140.3|108090.3|108141.7|108091.7|108138.7|108088.7|16
1723062730000|2024-08-07 20:32:10|108141.4|108091.4|108140.3|108090.3|108141.4|108091.4|108140.2|108090.2|13
1723062740000|2024-08-07 20:32:20|108141.4|108091.4|108141.1|108091.1|108141.9|108091.9|108140.2|108090.2|9
1723062750000|2024-08-07 20:32:30|108141.2|108091.2|108140.4|108090.4|108141.8|108091.8|108140.4|108090.4|6
1723062760000|2024-08-07 20:32:40|108185.7|108044.1|108185.9|108044.5|108185.9|108044.5|108185.5|108044.1|7
1723062770000|2024-08-07 20:32:50|108185.7|108044.6|108185.7|108044.6|108186|108044.9|108185.7|108044.6|5
1723062780000|2024-08-07 20:33:00|108185.8|108044.5|108140.5|108090.5|108185.8|108090.7|108138.9|108044.5|12
1723062790000|2024-08-07 20:33:10|108138.5|108088.5|108138.5|108088.5|108140.7|108090.7|108138.1|108088.1|7
1723062800000|2024-08-07 20:33:20|108138.7|108088.7|108139.2|108089.2|108139.2|108089.2|108138.1|108088.1|11
1723062810000|2024-08-07 20:33:30|108139.3|108089.3|108139|108089|108175.2|108089.3|108138.1|108049.8|5
1723062820000|2024-08-07 20:33:40|108138.4|108088.4|108140|108090|108140|108090|108138.4|108088.4|6
1723062830000|2024-08-07 20:33:50|108138.6|108088.6|108139.5|108089.5|108140.4|108090.4|108137.5|108087.5|9
1723062840000|2024-08-07 20:34:00|108139.9|108089.9|108139.7|108089.7|108140.1|108090.1|108138.9|108088.9|10
1723062850000|2024-08-07 20:34:10|108139.8|108089.8|108140|108090|108140.2|108090.2|108138.9|108088.9|6
1723062860000|2024-08-07 20:34:20|108140.5|108090.5|108140.8|108090.8|108140.8|108090.8|108140|108090|3
1723062870000|2024-08-07 20:34:30|108140.9|108090.9|108141.8|108091.8|108185.1|108091.8|108140.1|108045.8|10
1723062880000|2024-08-07 20:34:40|108141.3|108091.3|108140.4|108090.4|108141.3|108091.3|108140.4|108090.4|5
1723062890000|2024-08-07 20:34:50|108139|108089|108138.7|108088.7|108139|108089|108138.7|108088.7|2
1723062900000|2024-08-07 20:35:00|108138.3|108088.3|108138.4|108088.4|108138.4|108088.4|108137.6|108087.6|6
1723062910000|2024-08-07 20:35:10|108138.2|108088.2|108138.2|108088.2|108138.4|108088.4|108138.2|108088.2|3
1723062920000|2024-08-07 20:35:20|108147.1|108097.1|108138.1|108088.1|108147.1|108097.1|108136.8|108086.8|17
1723062930000|2024-08-07 20:35:30|108138|108088|108137.5|108087.5|108138.3|108088.3|108136.1|108086.1|19
1723062940000|2024-08-07 20:35:40|108137.3|108087.3|108137.6|108087.6|108137.6|108087.6|108135.4|108085.4|7
1723062950000|2024-08-07 20:35:50|108137.4|108087.4|108138.6|108088.6|108139.3|108089.3|108136.1|108086.1|11
1723062960000|2024-08-07 20:36:00|108139.1|108089.1|108139.2|108089.2|108139.2|108089.2|108139|108089|5
1723062970000|2024-08-07 20:36:10|108139.4|108089.4|108137.6|108087.6|108140.7|108090.7|108137.3|108087.3|14
1723062980000|2024-08-07 20:36:20|108137.2|108087.2|108139.6|108089.6|108139.7|108089.7|108136.7|108086.7|12
1723062990000|2024-08-07 20:36:30|108139.7|108089.7|108139.2|108089.2|108140.1|108090.1|108138.7|108088.7|11
1723063000000|2024-08-07 20:36:40|108139.7|108089.7|108139.4|108089.4|108139.9|108089.9|108139.4|108089.4|7
1723063010000|2024-08-07 20:36:50|108139.5|108089.5|108140.1|108090.1|108140.1|108090.1|108139|108089|7
1723063020000|2024-08-07 20:37:00|108140.5|108090.5|108139.8|108089.8|108141|108091|108139.4|108089.4|6
1723063030000|2024-08-07 20:37:10|108140.8|108090.8|108140.7|108090.7|108141.1|108091.1|108140.5|108090.5|5
1723063040000|2024-08-07 20:37:20|108140.8|108090.8|108140.6|108090.6|108140.8|108090.8|108140.2|108090.2|4
1723063050000|2024-08-07 20:37:30|108140.3|108090.3|108141.2|108091.2|108141.9|108091.9|108140.3|108090.3|9
1723063060000|2024-08-07 20:37:40|108141.3|108091.3|108180.4|108052.8|108180.5|108091.3|108140.5|108051.6|8
1723063070000|2024-08-07 20:37:50|108182.6|108053|108182.8|108053.5|108183.8|108056.6|108182.6|108053|4
1723063080000|2024-08-07 20:38:00|108182.4|108053.6|108182.6|108054.6|108182.6|108054.6|108181.8|108052.7|5
1723063090000|2024-08-07 20:38:10|108182.5|108054.2|108141.1|108091.1|108182.5|108091.1|108140.4|108054.2|9
1723063100000|2024-08-07 20:38:20|108140.9|108090.9|108137.9|108087.9|108141.1|108091.1|108137.9|108087.9|13
1723063110000|2024-08-07 20:38:30|108138|108088|108138.3|108088.3|108138.4|108088.4|108138|108088|4
1723063120000|2024-08-07 20:38:40|108138|108088|108137.6|108087.6|108138|108088|108135.5|108085.5|8
1723063130000|2024-08-07 20:38:50|108137.5|108087.5|108137|108087|108137.6|108087.6|108136.8|108086.8|5
1723063140000|2024-08-07 20:39:00|108136.9|108086.9|108136.8|108086.8|108137.2|108087.2|108136.8|108086.8|6
1723063150000|2024-08-07 20:39:10|108137.7|108087.7|108137.8|108087.8|108138|108088|108135.6|108085.6|12
1723063160000|2024-08-07 20:39:20|108138.1|108088.1|108138.5|108088.5|108138.6|108088.6|108138.1|108088.1|5
1723063170000|2024-08-07 20:39:30|108138.7|108088.7|108139|108089|108139|108089|108138.5|108088.5|6
1723063180000|2024-08-07 20:39:40|108138.4|108088.4|108138.8|108088.8|108138.8|108088.8|108138.4|108088.4|2
1723063190000|2024-08-07 20:39:50|108138.9|108088.9|108139.4|108089.4|108161.7|108111.7|108138.2|108088.2|30
1723063200000|2024-08-07 20:40:00|108139.6|108089.6|108140.3|108090.3|108140.4|108090.4|108139.6|108089.6|9
1723063210000|2024-08-07 20:40:10|108139.9|108089.9|108140.1|108090.1|108141.4|108091.4|108139.8|108089.8|10
1723063220000|2024-08-07 20:40:20|108140.4|108090.4|108143.8|108093.8|108144.1|108094.1|108140.4|108090.4|13
1723063230000|2024-08-07 20:40:30|108143.5|108093.5|108144.9|108094.9|108146|108096|108142.9|108092.9|15
1723063240000|2024-08-07 20:40:40|108145.3|108095.3|108146.2|108096.2|108146.6|108096.6|108145.3|108095.3|5
1723063250000|2024-08-07 20:40:50|108146.7|108096.7|108147|108097|108147.6|108097.6|108146.3|108096.3|10
1723063260000|2024-08-07 20:41:00|108146.4|108096.4|108149.7|108099.7|108149.8|108099.8|108146.4|108096.4|14
1723063270000|2024-08-07 20:41:10|108148.8|108098.8|108148.6|108098.6|108148.8|108098.8|108148|108098|8
1723063280000|2024-08-07 20:41:20|108148.5|108098.5|108148.4|108098.4|108148.9|108098.9|108148.4|108098.4|4
1723063290000|2024-08-07 20:41:30|108149.2|108099.2|108151.4|108101.4|108151.5|108101.5|108148.2|108098.2|11
1723063300000|2024-08-07 20:41:40|108151.3|108101.3|108152.4|108102.4|108152.9|108102.9|108151.1|108101.1|10
1723063310000|2024-08-07 20:41:50|108153.1|108103.1|108152.7|108102.7|108153.1|108103.1|108151.9|108101.9|8
1723063320000|2024-08-07 20:42:00|108154.4|108104.4|108153.3|108103.3|108154.4|108104.4|108153.3|108103.3|8
1723063330000|2024-08-07 20:42:10|108153.9|108103.9|108154.2|108104.2|108154.5|108104.5|108153.9|108103.9|6
1723063340000|2024-08-07 20:42:20|108153.4|108103.4|108151.2|108101.2|108153.5|108103.5|108150.9|108100.9|9
1723063350000|2024-08-07 20:42:30|108151.6|108101.6|108152.3|108102.3|108152.8|108102.8|108151.4|108101.4|7
1723063360000|2024-08-07 20:42:40|108152.4|108102.4|108153|108103|108153|108103|108152|108102|7
1723063370000|2024-08-07 20:42:50|108153.8|108103.8|108161.9|108111.9|108205.2|108114.7|108153.8|108075.5|16
1723063380000|2024-08-07 20:43:00|108162.2|108112.2|108162.2|108112.2|108162.2|108112.2|108162.1|108112.1|3
1723063390000|2024-08-07 20:43:10|108162.3|108112.3|108162.3|108112.3|108162.3|108112.3|108162.3|108112.3|1
1723063400000|2024-08-07 20:43:20|108162|108112|108163.9|108113.9|108164.3|108114.3|108162|108112|5
1723063410000|2024-08-07 20:43:30|108163.8|108113.8|108164.4|108114.4|108164.5|108114.5|108163.8|108113.8|5
1723063420000|2024-08-07 20:43:40|108164.5|108114.5|108163|108113|108164.5|108114.5|108163|108113|5
1723063430000|2024-08-07 20:43:50|108163.3|108113.3|108163.3|108113.3|108164|108114|108163.3|108113.3|5
1723063440000|2024-08-07 20:44:00|108163.5|108113.5|108163.2|108113.2|108163.9|108113.9|108163.1|108113.1|6
1723063450000|2024-08-07 20:44:10|108163.7|108113.7|108164.9|108114.9|108164.9|108114.9|108163.5|108113.5|4
1723063460000|2024-08-07 20:44:20|108164.2|108114.2|108164.2|108114.2|108164.5|108114.5|108163.5|108113.5|4
1723063470000|2024-08-07 20:44:30|108164.3|108114.3|108164|108114|108164.3|108114.3|108164|108114|4
1723063480000|2024-08-07 20:44:40|108163.9|108113.9|108163.1|108113.1|108164|108114|108163|108113|8
1723063490000|2024-08-07 20:44:50|108164.8|108114.8|108160.6|108110.6|108165.4|108115.4|108160.1|108110.1|7
1723063500000|2024-08-07 20:45:00|108201.1|108074.9|108163.5|108113.5|108201.2|108118|108162.7|108074.8|16
1723063510000|2024-08-07 20:45:10|108200.9|108075.4|108169.8|108119.8|108200.9|108119.9|108166.5|108074|8
1723063520000|2024-08-07 20:45:20|108202.6|108074.2|108202.8|108075.1|108202.8|108120.3|108169.8|108074.2|11
1723063530000|2024-08-07 20:45:30|108165.5|108115.5|108163.6|108113.6|108165.5|108115.5|108163.6|108113.6|3
1723063540000|2024-08-07 20:45:40|108163.7|108113.7|108163.7|108113.7|108163.7|108113.7|108163.7|108113.7|1
1723063550000|2024-08-07 20:45:50|108163.5|108113.5|108162.3|108112.3|108163.5|108113.5|108161.5|108111.5|10
1723063560000|2024-08-07 20:46:00|108162.4|108112.4|108203.3|108073.5|108203.3|108112.7|108162.4|108073.5|11
1723063570000|2024-08-07 20:46:10|108203.2|108073.6|108169.8|108119.8|108203.2|108119.8|108168.9|108072.2|13
1723063580000|2024-08-07 20:46:20|108169.9|108119.9|108180|108048.4|108184|108120|108139.6|108045.1|17
1723063590000|2024-08-07 20:46:30|108178.5|108049.4|108173.1|108047.6|108178.5|108090.5|108138|108047.1|14
1723063600000|2024-08-07 20:46:40|108135.9|108047.7|108173.8|108048.7|108174|108086.7|108135.9|108046.2|12
1723063610000|2024-08-07 20:46:50|108173.2|108048.6|108134.6|108084.6|108173.5|108090.6|108134.6|108047.7|12
1723063620000|2024-08-07 20:47:00|108135.1|108085.1|108173.4|108045.4|108176.6|108085.1|108135.1|108044.8|9
1723063630000|2024-08-07 20:47:10|108173.6|108045.6|108173.6|108045.2|108173.6|108045.6|108173.6|108045.1|7
1723063640000|2024-08-07 20:47:20|108173.3|108038.6|108180.3|108040.7|108182.6|108040.7|108169.4|108034.6|12
1723063650000|2024-08-07 20:47:30|108179.6|108040|108179.7|108039.3|108180.6|108040.7|108179.5|108039.2|16
1723063660000|2024-08-07 20:47:40|108179.4|108039.9|108164.2|108114.2|108180.2|108114.2|108164.2|108039.8|9
1723063670000|2024-08-07 20:47:50|108163.8|108113.8|108159.4|108109.4|108166.4|108116.4|108156.8|108106.8|16
1723063680000|2024-08-07 20:48:00|108159.5|108109.5|108161.1|108111.1|108168.8|108118.8|108154|108104|49
1723063690000|2024-08-07 20:48:10|108161.5|108111.5|108157.3|108107.3|108199.5|108112.5|108153.4|108063.2|52
1723063700000|2024-08-07 20:48:20|108157.7|108107.7|108151.8|108101.8|108159.1|108109.1|108147.9|108097.9|32
1723063710000|2024-08-07 20:48:30|108152.4|108102.4|108155.4|108105.4|108156.9|108106.9|108144|108094|32
1723063720000|2024-08-07 20:48:40|108155.5|108105.5|108143.1|108093.1|108155.5|108105.5|108142.7|108092.7|28
1723063730000|2024-08-07 20:48:50|108142.6|108092.6|108149.4|108099.4|108149.4|108099.4|108142.6|108092.6|39
1723063740000|2024-08-07 20:49:00|108149.2|108099.2|108150.2|108100.2|108159.4|108109.4|108144.1|108094.1|27
1723063750000|2024-08-07 20:49:10|108150|108100|108153.3|108103.3|108153.3|108103.3|108150|108100|18
1723063760000|2024-08-07 20:49:20|108153.2|108103.2|108157.7|108107.7|108157.7|108107.7|108146.7|108096.7|18
1723063770000|2024-08-07 20:49:30|108157.6|108107.6|108150.2|108100.2|108160.6|108110.6|108146.6|108096.6|12
1723063780000|2024-08-07 20:49:40|108150.1|108100.1|108151.5|108101.5|108160.9|108110.9|108150.1|108100.1|6
1723063790000|2024-08-07 20:49:50|108151.6|108101.6|108147|108097|108151.6|108101.6|108147|108097|11
1723063800000|2024-08-07 20:50:00|108145.8|108095.8|108147.9|108097.9|108149.1|108099.1|108141.3|108091.3|45
1723063810000|2024-08-07 20:50:10|108148|108098|108142.5|108092.5|108148.6|108098.6|108141.3|108091.3|43
1723063820000|2024-08-07 20:50:20|108142.7|108092.7|108152.2|108102.2|108160.4|108110.4|108141.5|108091.5|43
1723063830000|2024-08-07 20:50:30|108150.3|108100.3|108141.4|108091.4|108158.4|108108.4|108130.3|108080.3|40
1723063840000|2024-08-07 20:50:40|108140.9|108090.9|108142.2|108092.2|108149.5|108099.5|108129.9|108079.9|48
1723063850000|2024-08-07 20:50:50|108143.3|108093.3|108142.1|108092.1|108150.6|108100.6|108139.7|108089.7|53
1723063860000|2024-08-07 20:51:00|108142.3|108092.3|108146.4|108096.4|108188.2|108105.3|108138.9|108057.4|45
1723063870000|2024-08-07 20:51:10|108146.3|108096.3|108144.2|108094.2|108183.7|108096.6|108141|108057.6|43
1723063880000|2024-08-07 20:51:20|108142.7|108092.7|108155.3|108105.3|108156.5|108106.5|108138|108088|48
1723063890000|2024-08-07 20:51:30|108155.9|108105.9|108155|108105|108156.5|108106.5|108149.7|108099.7|21
1723063900000|2024-08-07 20:51:40|108155.8|108105.8|108154.6|108104.6|108156.8|108106.8|108151.6|108101.6|24
1723063910000|2024-08-07 20:51:50|108155.8|108105.8|108198.9|108058.8|108198.9|108106.9|108150.5|108058.6|35
1723063920000|2024-08-07 20:52:00|108196.7|108064|108154.3|108104.3|108197|108106.4|108150.5|108059.3|30
1723063930000|2024-08-07 20:52:10|108153.9|108103.9|108193.2|108062.1|108193.3|108106.7|108151.5|108061.7|32
1723063940000|2024-08-07 20:52:20|108154.6|108104.6|108155.3|108105.3|108191.8|108106.5|108151.3|108061.5|25
1723063950000|2024-08-07 20:52:30|108156|108106|108155.8|108105.8|108156.7|108106.7|108149.9|108099.9|36
1723063960000|2024-08-07 20:52:40|108156.1|108106.1|108155.2|108105.2|108156.4|108106.4|108151.1|108101.1|35
1723063970000|2024-08-07 20:52:50|108155.5|108105.5|108154.9|108104.9|108156.1|108106.1|108152|108102|34
1723063980000|2024-08-07 20:53:00|108155.6|108105.6|108154.5|108104.5|108192.9|108107.8|108152.3|108061.5|36
1723063990000|2024-08-07 20:53:10|108155.1|108105.1|108153.2|108103.2|108155.5|108105.5|108151.1|108101.1|35
1723064000000|2024-08-07 20:53:20|108154|108104|108153.4|108103.4|108154.2|108104.2|108150.7|108100.7|32
1723064010000|2024-08-07 20:53:30|108146.1|107946.1|108077.9|107906.3|108146.1|107946.1|108077.2|107883.1|34
1723064020000|2024-08-07 20:53:40|108077.8|107906.2|108076.2|107907.9|108078|107917.9|108075.8|107905.7|13
1723064030000|2024-08-07 20:53:50|108076.6|107920.5|108145.1|107945.1|108150.4|107950.4|108074.2|107906.2|28
1723064040000|2024-08-07 20:54:00|108144.5|107944.5|108154.5|107954.5|108163|107963|108144.4|107944.4|43
1723064050000|2024-08-07 20:54:10|108159.7|107959.7|108148.1|107948.1|108169.2|107969.2|108146.8|107946.8|42
1723064060000|2024-08-07 20:54:20|108149.1|107949.1|108148.4|107948.4|108162.7|107962.7|108132.6|107947.8|37
1723064070000|2024-08-07 20:54:30|108148.7|107948.7|108138.6|107950.5|108157.5|107963.6|108135.7|107948.7|25
1723064080000|2024-08-07 20:54:40|108152.9|107950.4|108153.3|107958.1|108153.3|107958.1|108130.2|107947.3|27
1723064090000|2024-08-07 20:54:50|108148.3|107948.3|108162.6|107962.6|108169.7|107969.7|108126.6|107934.9|36
1723064100000|2024-08-07 20:55:00|108151.5|107951.5|108182.2|107982.2|108185.6|107985.6|108151.5|107951.5|29
1723064110000|2024-08-07 20:55:10|108182.1|107982.1|108176.7|107976.7|108182.1|107982.1|108174.2|107974.2|18
1723064120000|2024-08-07 20:55:20|108177.1|107977.1|108175.8|107975.8|108181.5|107981.5|108174.7|107974.7|16
1723064130000|2024-08-07 20:55:30|108175.9|107975.9|108184|107984|108185.2|107985.2|108168|107968|19
1723064140000|2024-08-07 20:55:40|108184.4|107984.4|108174.8|107974.8|108184.4|107984.4|108173|107973|23
1723064150000|2024-08-07 20:55:50|108174.4|107974.4|108179.8|107979.8|108186.6|107986.6|108173.3|107973.3|22
1723064160000|2024-08-07 20:56:00|108181.5|107981.5|108182.6|107982.6|108189.8|107989.8|108174.3|107974.3|32
1723064170000|2024-08-07 20:56:10|108182.2|107982.2|108177.8|107977.8|108188.4|107988.4|108175.7|107975.7|31
1723064180000|2024-08-07 20:56:20|108186.3|107986.3|108176.4|107976.4|108187.4|107987.4|108176.4|107976.4|37
1723064190000|2024-08-07 20:56:30|108184.7|107984.7|108175.5|107975.5|108186|107986|108174.6|107974.6|32
1723064200000|2024-08-07 20:56:40|108172.7|107972.7|108170.8|107970.8|108185.6|107985.6|108165.2|107965.2|32
1723064210000|2024-08-07 20:56:50|108182.7|107982.7|108167.7|107967.7|108185.5|107985.5|108162.5|107964.5|27
1723064220000|2024-08-07 20:57:00|108167.6|107967.6|108177.2|107977.2|108178.3|107978.5|108162.9|107964.6|42
1723064230000|2024-08-07 20:57:10|108168.4|107968.4|108173.3|107973.3|108180|107980.9|108164.5|107964.8|45
1723064240000|2024-08-07 20:57:20|108172|107972|108178.2|107978.2|108182.6|107982.6|108158.6|107958.6|42
1723064250000|2024-08-07 20:57:30|108177.4|107977.4|108173.3|107973.3|108183.1|107983.1|108160.1|107960.1|41
1723064260000|2024-08-07 20:57:40|108178.6|107978.6|108185.4|107985.4|108189.8|107989.8|108173.5|107973.5|47
1723064270000|2024-08-07 20:57:50|108186.9|107986.9|108181.9|107981.9|108192.6|107992.6|108174.9|107974.9|48
1723064280000|2024-08-07 20:58:00|108177.1|107977.1|108176.7|107976.7|108189.8|107989.8|108174.1|107974.1|40
1723064290000|2024-08-07 20:58:10|108175.7|107975.7|108176.7|107976.7|108185.4|107985.4|108172.2|107972.2|45
1723064300000|2024-08-07 20:58:20|108175.4|107975.4|108175.5|107975.5|108178.4|107978.4|108167.5|107967.5|34
1723064310000|2024-08-07 20:58:30|108179.1|107979.1|108171.7|107971.7|108179.1|107979.1|108150.7|107950.7|28
1723064320000|2024-08-07 20:58:40|108163.2|107963.2|108153.5|107953.5|108190.3|107990.3|108153|107953|26
1723064330000|2024-08-07 20:58:50|108153.7|107953.7|108170.9|107970.9|108186.4|107986.4|108150.3|107950.3|41
1723064340000|2024-08-07 20:59:00|108169.7|107969.7|108172.7|107972.7|108174.9|107974.9|108161.4|107961.4|30
1723064350000|2024-08-07 20:59:10|108169.5|107969.5|108170.9|107970.9|108174.2|107974.2|108164.8|107964.8|21
1723064360000|2024-08-07 20:59:20|108165.7|107965.7|108171|107971|108172|107972|108164.4|107964.4|23
1723064370000|2024-08-07 20:59:30|108161.6|107961.6|108166.3|107966.3|108184.9|107984.9|108161.6|107961.6|26
1723064380000|2024-08-07 20:59:40|108170|107970|108179.9|107979.9|108181.2|107981.2|108170|107970|12
1723064390000|2024-08-07 20:59:50|108180.7|107980.7|108174.8|107974.8|108180.7|107980.7|108161.5|107961.5|12
1723064400000|2024-08-07 21:00:00|108156.9|107956.9|108156.9|107956.9|108156.9|107956.9|108156.9|107956.9|1
1723066660000|2024-08-07 21:37:40|108164.2|107964.2|108164.3|107964.3|108164.3|107964.3|108164.2|107964.2|2
1723066830000|2024-08-07 21:40:30|108173.1|107973.1|108171.2|107971.2|108173.1|107973.1|108171.2|107971.2|4
1723067300000|2024-08-07 21:48:20|108168.5|107968.5|108137.9|107937.9|108168.5|107968.5|108137.9|107937.9|2
1723067320000|2024-08-07 21:48:40|108153.6|107953.6|108178.7|107978.7|108178.7|107978.7|108153.4|107953.4|4
1723067330000|2024-08-07 21:48:50|108179.6|107979.6|108179.6|107979.6|108179.6|107979.6|108179.6|107979.6|1
1723067350000|2024-08-07 21:49:10|108178.8|107978.8|108179.5|107979.5|108179.5|107979.5|108151.1|107951.1|5
1723067360000|2024-08-07 21:49:20|108181.7|107981.7|108181.7|107981.7|108181.7|107981.7|108181.7|107981.7|1
1723067370000|2024-08-07 21:49:30|108181.8|107981.8|108181.2|107981.2|108181.8|107981.8|108181|107981|4
1723067380000|2024-08-07 21:49:40|108181.1|107981.1|108154|107954|108181.1|107981.1|108154|107954|2
1723067390000|2024-08-07 21:49:50|108156.4|107956.4|108180.4|107980.4|108180.4|107980.4|108156.4|107956.4|3
1723067400000|2024-08-07 21:50:00|108167.4|107967.4|108167.4|107967.4|108167.4|107967.4|108167.4|107967.4|1
1723067410000|2024-08-07 21:50:10|108155.2|107955.2|108167.7|107967.7|108167.7|107967.7|108155.2|107955.2|3
1723067420000|2024-08-07 21:50:20|108163.7|107963.7|108163.7|107963.7|108163.7|107963.7|108163.7|107963.7|1
1723067430000|2024-08-07 21:50:30|108163.9|107963.9|108180|107980|108180|107980|108163.9|107963.9|2
1723067500000|2024-08-07 21:51:40|108178.1|107978.1|108178.8|107978.8|108178.8|107978.8|108178.1|107978.1|2
1723067540000|2024-08-07 21:52:20|108169.7|107969.7|108182.8|107982.8|108183.4|107983.4|108169.7|107969.7|4
1723067550000|2024-08-07 21:52:30|108183|107983|108183.1|107983.1|108183.4|107983.4|108183|107983|4
1723067560000|2024-08-07 21:52:40|108183.3|107983.3|108165.3|107965.3|108183.3|107983.3|108165.3|107965.3|8
1723067570000|2024-08-07 21:52:50|108182.4|107982.4|108183.3|107983.3|108183.4|107983.4|108182.4|107982.4|8
1723067580000|2024-08-07 21:53:00|108183.2|107983.2|108183.4|107983.4|108183.4|107983.4|108183.1|107983.1|3
1723067590000|2024-08-07 21:53:10|108183.3|107983.3|108183.5|107983.5|108184.7|107984.7|108170.1|107970.1|9
1723067600000|2024-08-07 21:53:20|108185.1|107985.1|108169.1|107969.1|108185.1|107985.1|108169.1|107969.1|5
1723067700000|2024-08-07 21:55:00|108166.7|107966.7|108166|107966|108166.7|107966.7|108166|107966|2
1723067720000|2024-08-07 21:55:20|108181.9|107981.9|108172.9|107972.9|108181.9|107981.9|108172.9|107972.9|2
1723067740000|2024-08-07 21:55:40|108182.4|107982.4|108182.4|107982.4|108182.4|107982.4|108182.4|107982.4|1
1723067790000|2024-08-07 21:56:30|108169.8|107969.8|108169.8|107969.8|108169.8|107969.8|108169.8|107969.8|1
1723067860000|2024-08-07 21:57:40|108172.2|107972.2|108172.2|107972.2|108172.2|107972.2|108172.2|107972.2|1
1723067950000|2024-08-07 21:59:10|108142.9|107942.9|108146.2|107946.2|108146.2|107946.2|108142.9|107942.9|2
1723067960000|2024-08-07 21:59:20|108164.9|107964.9|108142.2|107942.2|108164.9|107964.9|108138.1|107938.1|10
1723067970000|2024-08-07 21:59:30|108142.1|107942.1|108175.9|107975.9|108178.1|107978.1|108139.9|107939.9|15
1723067980000|2024-08-07 21:59:40|108176|107976|108163.3|107963.3|108176|107976|108139.6|107939.6|8
1723067990000|2024-08-07 21:59:50|108140.4|107940.4|108162.7|107962.7|108162.7|107962.7|108140.4|107940.4|4
1723068000000|2024-08-07 22:00:00|108172.1|107972.1|108172.1|107972.1|108172.1|107972.1|108172.1|107972.1|1
1723068030000|2024-08-07 22:00:30|108122.4|107922.4|108122.4|107922.4|108122.4|107922.4|108122.4|107922.4|1
1723068050000|2024-08-07 22:00:50|108153.1|107953.1|108093.8|107893.8|108153.1|107953.1|108076|107876|18
1723068060000|2024-08-07 22:01:00|108095.3|107895.3|108138.4|107938.4|108138.4|107938.4|108094.4|107894.4|29
1723068070000|2024-08-07 22:01:10|108140.1|107940.1|108149.3|107949.3|108149.3|107949.3|108122.2|107922.2|27
1723068080000|2024-08-07 22:01:20|108152.1|107952.1|108137.7|107937.7|108152.6|107952.6|108136.7|107936.7|15
1723068090000|2024-08-07 22:01:30|108138.1|107938.1|108157.3|107957.3|108157.4|107957.4|108133.1|107933.1|15
1723068100000|2024-08-07 22:01:40|108157.4|107957.4|108151.8|107951.8|108157.4|107957.4|108148.3|107948.3|15
1723068110000|2024-08-07 22:01:50|108158.6|107958.6|108160|107960|108165.4|107965.4|108158.3|107958.3|8
1723068120000|2024-08-07 22:02:00|108163.5|107963.5|108138.9|107938.9|108163.5|107963.5|108138.9|107938.9|21
1723068130000|2024-08-07 22:02:10|108140.3|107940.3|108139.7|107939.7|108142.4|107942.4|108138.3|107938.3|10
1723068140000|2024-08-07 22:02:20|108139.8|107939.8|108161.5|107961.5|108170.2|107970.2|108139.8|107939.8|26
1723068150000|2024-08-07 22:02:30|108163.6|107963.6|108179|107979|108198|107998|108163.6|107963.6|46
1723068160000|2024-08-07 22:02:40|108192.3|107992.3|108184.5|107984.5|108197.5|107997.5|108174.9|107974.9|47
1723068170000|2024-08-07 22:02:50|108184.1|107984.1|108179.3|107979.3|108184.2|107984.2|108173.2|107973.2|23
1723068180000|2024-08-07 22:03:00|108180.6|107980.6|108165.7|107965.7|108201.9|108001.9|108165.6|107965.6|38
1723068190000|2024-08-07 22:03:10|108166.1|107966.1|108169.6|107969.6|108178.2|107978.2|108165.9|107965.9|24
1723068200000|2024-08-07 22:03:20|108169.5|107969.5|108173.2|107973.2|108177.9|107977.9|108169.5|107969.5|14
1723068210000|2024-08-07 22:03:30|108174.7|107974.7|108173.6|107973.6|108174.8|107974.8|108171.3|107971.3|11
1723068220000|2024-08-07 22:03:40|108171.3|107971.3|108167.4|107967.4|108172.4|107972.4|108163.4|107963.4|12
1723068230000|2024-08-07 22:03:50|108167.3|107967.3|108167.5|107967.5|108167.6|107967.6|108167.3|107967.3|4
1723068240000|2024-08-07 22:04:00|108167.8|107967.8|108190|107990|108218.3|108018.3|108167.8|107967.8|43
1723068250000|2024-08-07 22:04:10|108191.2|107991.2|108143.1|107943.1|108191.2|107991.2|108142.7|107942.7|49
1723068260000|2024-08-07 22:04:20|108135.9|107935.9|108143.3|107943.3|108145.1|107945.1|108127.7|107927.7|39
1723068270000|2024-08-07 22:04:30|108143|107943|108123.3|107923.3|108143|107943|108121.6|107921.6|28
1723068280000|2024-08-07 22:04:40|108123|107923|108121.9|107921.9|108127.1|107927.1|108121.1|107921.1|16
1723068290000|2024-08-07 22:04:50|108122|107922|108123.4|107923.4|108125.6|107925.6|108122|107922|20
1723068300000|2024-08-07 22:05:00|108129.7|107929.7|108158.2|107958.2|108158.2|107958.2|108123.9|107923.9|29
1723068310000|2024-08-07 22:05:10|108158.1|107958.1|108162.2|107962.2|108162.2|107962.2|108158.1|107958.1|14
1723068320000|2024-08-07 22:05:20|108162.4|107962.4|108163.8|107963.8|108164.5|107964.5|108159.2|107959.2|13
1723068330000|2024-08-07 22:05:30|108160.6|107960.6|108163.4|107963.4|108167.9|107967.9|108160.6|107960.6|9
1723068340000|2024-08-07 22:05:40|108163.6|107963.6|108156.8|107956.8|108163.6|107963.6|108156.8|107956.8|7
1723068350000|2024-08-07 22:05:50|108156.9|107956.9|108167.4|107967.4|108176.2|107976.2|108156.8|107956.8|32
1723068360000|2024-08-07 22:06:00|108168.3|107968.3|108163.5|107963.5|108195.5|107995.5|108150.8|107950.8|40
1723068370000|2024-08-07 22:06:10|108163.9|107963.9|108148.3|107948.3|108163.9|107963.9|108147.6|107947.6|19
1723068380000|2024-08-07 22:06:20|108148.2|107948.2|108184.9|107984.9|108240.8|108040.8|108148|107948|22
1723068390000|2024-08-07 22:06:30|108187|107987|108193.1|107993.1|108201.4|108001.4|108186.9|107986.9|31
1723068400000|2024-08-07 22:06:40|108191.1|107991.1|108190.2|107990.2|108191.1|107991.1|108189.2|107989.2|13
1723068410000|2024-08-07 22:06:50|108190.4|107990.4|108221.9|108021.9|108244.1|108044.1|108187.6|107987.6|50
1723068420000|2024-08-07 22:07:00|108221.5|108021.5|108223.2|108023.2|108234.6|108034.6|108220.2|108020.2|58
1723068430000|2024-08-07 22:07:10|108222.3|108022.3|108222.9|108022.9|108242.1|108042.1|108218.8|108018.8|65
1723068440000|2024-08-07 22:07:20|108223.2|108023.2|108228.4|108028.4|108243.9|108043.9|108221.6|108021.6|69
1723068450000|2024-08-07 22:07:30|108227.7|108027.7|108232.6|108032.6|108233.4|108033.4|108219.8|108019.8|25
1723068460000|2024-08-07 22:07:40|108232.3|108032.3|108235|108035|108235.5|108035.5|108232.3|108032.3|21
1723068470000|2024-08-07 22:07:50|108235.2|108035.2|108234.3|108034.3|108235.8|108035.8|108234.3|108034.3|7
1723068480000|2024-08-07 22:08:00|108233.6|108033.6|108231.5|108031.5|108233.6|108033.6|108231.3|108031.3|5
1723068490000|2024-08-07 22:08:10|108232.8|108032.8|108234.7|108034.7|108240.6|108040.6|108232.1|108032.1|12
1723068500000|2024-08-07 22:08:20|108234.8|108034.8|108240.9|108040.9|108244.1|108044.1|108234.7|108034.7|13
1723068510000|2024-08-07 22:08:30|108240|108040|108239.3|108039.3|108240.5|108040.5|108236.4|108036.4|14
1723068520000|2024-08-07 22:08:40|108239.4|108039.4|108237.2|108037.2|108239.4|108039.4|108236.1|108036.1|14
1723068530000|2024-08-07 22:08:50|108236.5|108036.5|108229.2|108029.2|108236.7|108036.7|108229.1|108029.1|4
1723068540000|2024-08-07 22:09:00|108229.7|108029.7|108230.3|108030.3|108230.3|108030.3|108229.7|108029.7|3
1723068550000|2024-08-07 22:09:10|108228|108028|108225.6|108025.6|108228.7|108028.7|108225.6|108025.6|5
1723068560000|2024-08-07 22:09:20|108233.1|108033.1|108231.9|108031.9|108233.1|108033.1|108230.4|108030.4|18
1723068570000|2024-08-07 22:09:30|108231.8|108031.8|108231.7|108031.7|108232.7|108032.7|108230.8|108030.8|15
1723068580000|2024-08-07 22:09:40|108231.4|108031.4|108228.1|108028.1|108234.3|108034.3|108228.1|108028.1|29
1723068590000|2024-08-07 22:09:50|108228.8|108028.8|108221.8|108021.8|108228.8|108028.8|108220.2|108020.2|6
1723068600000|2024-08-07 22:10:00|108221.9|108021.9|108225.4|108025.4|108225.4|108025.4|108221.9|108021.9|7
1723068610000|2024-08-07 22:10:10|108232.7|108032.7|108231.7|108031.7|108235.4|108035.4|108230.7|108030.7|14
1723068620000|2024-08-07 22:10:20|108231.5|108031.5|108233.4|108033.4|108233.7|108033.7|108231.3|108031.3|9
1723068630000|2024-08-07 22:10:30|108233|108033|108231.8|108031.8|108234.8|108034.8|108231.8|108031.8|9
1723068640000|2024-08-07 22:10:40|108231.6|108031.6|108230.8|108030.8|108231.7|108031.7|108226|108026|8
1723068650000|2024-08-07 22:10:50|108224.1|108024.1|108230.4|108030.4|108230.7|108030.7|108223.7|108023.7|6
1723068660000|2024-08-07 22:11:00|108227.8|108027.8|108226.7|108026.7|108227.8|108027.8|108222.4|108022.4|7
1723068670000|2024-08-07 22:11:10|108229|108029|108227.4|108027.4|108229|108029|108227.4|108027.4|13
1723068680000|2024-08-07 22:11:20|108227.8|108027.8|108229.6|108029.6|108229.6|108029.6|108227.5|108027.5|12
1723068690000|2024-08-07 22:11:30|108229.3|108029.3|108232.1|108032.1|108232.4|108032.4|108229.2|108029.2|9
1723068700000|2024-08-07 22:11:40|108229.7|108029.7|108229.5|108029.5|108232.9|108032.9|108229.5|108029.5|5
1723068710000|2024-08-07 22:11:50|108229.4|108029.4|108229.5|108029.5|108230.1|108030.1|108224.5|108024.5|5
1723068720000|2024-08-07 22:12:00|108229|108029|108232|108032|108232.7|108032.7|108229|108029|8
1723068730000|2024-08-07 22:12:10|108232.1|108032.1|108234.8|108034.8|108235.6|108035.6|108232.1|108032.1|13
1723068740000|2024-08-07 22:12:20|108234.6|108034.6|108234.5|108034.5|108236.7|108036.7|108232.3|108032.3|35
1723068750000|2024-08-07 22:12:30|108234.8|108034.8|108230.9|108030.9|108238.2|108038.2|108230.9|108030.9|14
1723068760000|2024-08-07 22:12:40|108231.6|108031.6|108233|108033|108233.3|108033.3|108229.2|108029.2|8
1723068770000|2024-08-07 22:12:50|108233.7|108033.7|108233.6|108033.6|108236.1|108036.1|108231.6|108031.6|12
1723068780000|2024-08-07 22:13:00|108239.2|108039.2|108242.2|108042.2|108242.2|108042.2|108238.8|108038.8|9
1723068790000|2024-08-07 22:13:10|108242.6|108042.6|108239.4|108039.4|108242.6|108042.6|108239.4|108039.4|11
1723068800000|2024-08-07 22:13:20|108239.3|108039.3|108240.2|108040.2|108240.6|108040.6|108239.2|108039.2|9
1723068810000|2024-08-07 22:13:30|108231.4|108031.4|108233.3|108033.3|108233.4|108033.4|108227.1|108027.1|35
1723068820000|2024-08-07 22:13:40|108231|108031|108229.9|108029.9|108232.9|108032.9|108229.7|108029.7|18
1723068830000|2024-08-07 22:13:50|108231.7|108031.7|108236.3|108036.3|108236.5|108036.5|108229.9|108029.9|14
1723068840000|2024-08-07 22:14:00|108236.2|108036.2|108236.5|108036.5|108236.9|108036.9|108236.1|108036.1|10
1723068850000|2024-08-07 22:14:10|108236.4|108036.4|108238.3|108038.3|108238.8|108038.8|108233.4|108033.4|15
1723068860000|2024-08-07 22:14:20|108238|108038|108231.9|108031.9|108239.9|108039.9|108226.5|108026.5|15
1723068870000|2024-08-07 22:14:30|108232|108032|108232|108032|108237.1|108037.1|108227.9|108027.9|19
1723068880000|2024-08-07 22:14:40|108233.5|108033.5|108232|108032|108235.5|108035.5|108229.4|108029.4|11
1723068890000|2024-08-07 22:14:50|108238.6|108038.6|108240.8|108040.8|108241.6|108041.6|108237.3|108037.3|23
1723068900000|2024-08-07 22:15:00|108240.5|108040.5|108240.8|108040.8|108241.3|108041.3|108233.8|108033.8|53
1723068910000|2024-08-07 22:15:10|108239.3|108039.3|108204|108004|108242|108042|108191.6|107991.6|64
1723068920000|2024-08-07 22:15:20|108204.5|108004.5|108220.7|108020.7|108230.7|108030.7|108202.9|108002.9|67
1723068930000|2024-08-07 22:15:30|108226.3|108026.3|108228.8|108028.8|108231.6|108031.6|108217.3|108017.3|71
1723068940000|2024-08-07 22:15:40|108226.4|108026.4|108228.1|108028.1|108232.5|108032.5|108219.5|108019.5|69
1723068950000|2024-08-07 22:15:50|108228.6|108028.6|108221.3|108021.3|108230.8|108030.8|108214.5|108014.5|31
1723068960000|2024-08-07 22:16:00|108221.2|108021.2|108222.8|108022.8|108234.1|108034.1|108210.9|108010.9|72
1723068970000|2024-08-07 22:16:10|108219.6|108019.6|108229.3|108029.3|108246.6|108046.6|108216.4|108016.4|75
1723068980000|2024-08-07 22:16:20|108228|108028|108227.6|108027.6|108234.4|108034.4|108219.8|108019.8|67
1723068990000|2024-08-07 22:16:30|108227.8|108027.8|108226.4|108026.4|108240|108040|108215.1|108015.1|75
1723069000000|2024-08-07 22:16:40|108223.1|108023.1|108229.6|108029.6|108236.2|108036.2|108217.5|108017.5|75
1723069010000|2024-08-07 22:16:50|108228.1|108028.1|108217.1|108017.1|108240.6|108040.6|108214.6|108014.6|68
1723069020000|2024-08-07 22:17:00|108221.4|108021.4|108222.6|108022.6|108237.2|108037.2|108219.2|108019.2|73
1723069030000|2024-08-07 22:17:10|108224.8|108024.8|108228.4|108028.4|108240.9|108040.9|108219.5|108019.5|73
1723069040000|2024-08-07 22:17:20|108230.3|108030.3|108228.8|108028.8|108247.2|108047.2|108217.6|108017.6|72
1723069050000|2024-08-07 22:17:30|108227.6|108027.6|108236.7|108036.7|108238.9|108038.9|108217.1|108017.1|70
1723069060000|2024-08-07 22:17:40|108236.2|108036.2|108223.9|108023.9|108242.4|108042.4|108216.1|108016.1|70
1723069070000|2024-08-07 22:17:50|108223.8|108023.8|108223.7|108023.7|108231.9|108031.9|108221.3|108021.3|74
1723069080000|2024-08-07 22:18:00|108222.7|108022.7|108222.6|108022.6|108225.4|108025.4|108214.9|108014.9|67
1723069090000|2024-08-07 22:18:10|108223.5|108023.5|108214.8|108014.8|108226.6|108026.6|108204.8|108004.8|65
1723069100000|2024-08-07 22:18:20|108215.6|108015.6|108211.4|108011.4|108222.9|108022.9|108205.8|108005.8|70
1723069110000|2024-08-07 22:18:30|108211.9|108011.9|108219.1|108019.1|108223.7|108023.7|108207.1|108007.1|62
1723069120000|2024-08-07 22:18:40|108216.6|108016.6|108226.5|108026.5|108226.5|108026.5|108208.8|108008.8|68
1723069130000|2024-08-07 22:18:50|108224.9|108024.9|108216.6|108016.6|108228.6|108028.6|108212.2|108012.2|68
1723069140000|2024-08-07 22:19:00|108219.5|108019.5|108216.1|108016.1|108223.5|108023.5|108203.7|108003.7|65
1723069150000|2024-08-07 22:19:10|108221.3|108021.3|108218.9|108018.9|108221.6|108021.6|108215.3|108015.3|25
1723069160000|2024-08-07 22:19:20|108219.8|108019.8|108225.2|108025.2|108225.2|108025.2|108203.9|108003.9|73
1723069170000|2024-08-07 22:19:30|108225.7|108025.7|108216.2|108016.2|108225.7|108025.7|108205.9|108005.9|72
1723069180000|2024-08-07 22:19:40|108214.9|108014.9|108222|108022|108224.7|108024.7|108214.8|108014.8|62
1723069190000|2024-08-07 22:19:50|108216.5|108016.5|108217.6|108017.6|108222.9|108022.9|108213.4|108013.4|68
1723069200000|2024-08-07 22:20:00|108217.5|108017.5|108216.2|108016.2|108227.4|108027.4|108214.9|108014.9|72
1723069210000|2024-08-07 22:20:10|108215.8|108015.8|108215.5|108015.5|108226.5|108026.5|108211.1|108011.1|66
1723069220000|2024-08-07 22:20:20|108214.3|108014.3|108221.6|108021.6|108225.4|108025.4|108212.4|108012.4|57
1723069230000|2024-08-07 22:20:30|108221.9|108021.9|108221.9|108021.9|108232.3|108032.3|108214.4|108014.4|31
1723069240000|2024-08-07 22:20:40|108220.2|108020.2|108216.6|108016.6|108222.7|108022.7|108211.2|108011.2|49
1723069250000|2024-08-07 22:20:50|108223.1|108023.1|108216.4|108016.4|108223.1|108023.1|108214.2|108014.2|26
1723069260000|2024-08-07 22:21:00|108216.1|108016.1|108213.7|108013.7|108222.7|108022.7|108209.5|108009.5|28
1723069270000|2024-08-07 22:21:10|108214.1|108014.1|108216.6|108016.6|108222.2|108022.2|108214.1|108014.1|16
1723069280000|2024-08-07 22:21:20|108218.1|108018.1|108224.7|108024.7|108224.8|108024.8|108214.2|108014.2|28
1723069290000|2024-08-07 22:21:30|108225.1|108025.1|108219.6|108019.6|108229|108029|108219.2|108019.2|67
1723069300000|2024-08-07 22:21:40|108220.8|108020.8|108215|108015|108229.7|108029.7|108214|108014|59
1723069310000|2024-08-07 22:21:50|108221.5|108021.5|108223.1|108023.1|108233.8|108033.8|108214.5|108014.5|71
1723069320000|2024-08-07 22:22:00|108220.6|108020.6|108218.8|108018.8|108229.2|108029.2|108215.5|108015.5|66
1723069330000|2024-08-07 22:22:10|108217.1|108017.1|108218.1|108018.1|108225.8|108025.8|108216.9|108016.9|25
1723069340000|2024-08-07 22:22:20|108220|108020|108215.7|108015.7|108227.3|108027.3|108215.7|108015.7|41
1723069350000|2024-08-07 22:22:30|108215.8|108015.8|108216.6|108016.6|108220.5|108020.5|108214.5|108014.5|29
1723069360000|2024-08-07 22:22:40|108216.9|108016.9|108217.1|108017.1|108219.3|108019.3|108209.8|108009.8|58
1723069370000|2024-08-07 22:22:50|108213.2|108013.2|108225.6|108025.6|108231.2|108031.2|108208.4|108008.4|44
1723069380000|2024-08-07 22:23:00|108224.2|108024.2|108210.1|108010.1|108228.4|108028.4|108209.9|108009.9|23
1723069390000|2024-08-07 22:23:10|108210.2|108010.2|108213.5|108013.5|108213.8|108013.8|108210.2|108010.2|23
1723069400000|2024-08-07 22:23:20|108213.7|108013.7|108212.9|108012.9|108220.2|108020.2|108212.9|108012.9|33
1723069410000|2024-08-07 22:23:30|108209.6|108009.6|108220|108020|108228.6|108028.6|108206.2|108006.2|53
1723069420000|2024-08-07 22:23:40|108219|108019|108217.1|108017.1|108229.1|108029.1|108200.6|108000.6|29
1723069430000|2024-08-07 22:23:50|108219|108019|108220.7|108020.7|108230.7|108030.7|108218.7|108018.7|24
1723069440000|2024-08-07 22:24:00|108223.6|108023.6|108221.9|108021.9|108228.5|108028.5|108220.8|108020.8|16
1723069450000|2024-08-07 22:24:10|108222.2|108022.2|108218.7|108018.7|108226.7|108026.7|108218.7|108018.7|12
1723069460000|2024-08-07 22:24:20|108218.8|108018.8|108215.9|108015.9|108228|108028|108208.5|108008.5|28
1723069470000|2024-08-07 22:24:30|108215.2|108015.2|108218.7|108018.7|108228.2|108028.2|108215|108015|36
1723069480000|2024-08-07 22:24:40|108220.7|108020.7|108220|108020|108229|108029|108219.6|108019.6|53
1723069490000|2024-08-07 22:24:50|108220.2|108020.2|108214.9|108014.9|108221.9|108021.9|108214.9|108014.9|28
1723069500000|2024-08-07 22:25:00|108215.3|108015.3|108217.3|108017.3|108221.7|108021.7|108212.8|108012.8|47
1723069510000|2024-08-07 22:25:10|108217.9|108017.9|108211.1|108011.1|108222.3|108022.3|108202.4|108002.4|38
1723069520000|2024-08-07 22:25:20|108211.2|108011.2|108218.4|108018.4|108224.6|108024.6|108211.2|108011.2|41
1723069530000|2024-08-07 22:25:30|108218.5|108018.5|108217.6|108017.6|108222.4|108022.4|108216.1|108016.1|40
1723069540000|2024-08-07 22:25:40|108217.3|108017.3|108213.5|108013.5|108220.2|108020.2|108203.1|108003.1|25
1723069550000|2024-08-07 22:25:50|108213.7|108013.7|108208.9|108008.9|108222|108022|108204.6|108004.6|54
1723069560000|2024-08-07 22:26:00|108207.9|108007.9|108214.4|108014.4|108221.8|108021.8|108185.2|107985.2|30
1723069570000|2024-08-07 22:26:10|108215.3|108015.3|108218|108018|108222.3|108022.3|108206.1|108006.1|52
1723069580000|2024-08-07 22:26:20|108218.7|108018.7|108220.4|108020.4|108221|108021|108212.3|108012.3|44
1723069590000|2024-08-07 22:26:30|108220.2|108020.2|108215|108015|108220.2|108020.2|108209.1|108009.1|10
1723069600000|2024-08-07 22:26:40|108214.1|108014.1|108221.7|108021.7|108222.1|108022.1|108213.1|108013.1|23
1723069610000|2024-08-07 22:26:50|108222|108022|108226.1|108026.1|108226.1|108026.1|108211.7|108011.7|31
1723069620000|2024-08-07 22:27:00|108226.5|108026.5|108216.6|108016.6|108226.5|108026.5|108193.3|107993.3|33
1723069630000|2024-08-07 22:27:10|108216.7|108016.7|108216.5|108016.5|108221.5|108021.5|108204|108004|18
1723069640000|2024-08-07 22:27:20|108216.3|108016.3|108210|108010|108224.3|108024.3|108198.5|107998.5|40
1723069650000|2024-08-07 22:27:30|108209.6|108009.6|108205.7|108005.7|108220.2|108020.2|108201.4|108001.4|64
1723069660000|2024-08-07 22:27:40|108208.1|108008.1|108210|108010|108212.7|108012.7|108198.9|107998.9|70
1723069670000|2024-08-07 22:27:50|108202.4|108002.4|108208.2|108008.2|108214.6|108014.6|108202.4|108002.4|66
1723069680000|2024-08-07 22:28:00|108209.5|108009.5|108210.6|108010.6|108214.1|108014.1|108200.5|108000.5|56
1723069690000|2024-08-07 22:28:10|108201.9|108001.9|108209|108009|108213.4|108013.4|108199.1|107999.1|65
1723069700000|2024-08-07 22:28:20|108201.6|108001.6|108192.3|107992.3|108213|108013|108192.3|107992.3|50
1723069710000|2024-08-07 22:28:30|108200.6|108000.6|108203.7|108003.7|108206|108006|108187.7|107987.7|58
1723069720000|2024-08-07 22:28:40|108204.9|108004.9|108199|107999|108209.4|108009.4|108187.6|107987.6|68
1723069730000|2024-08-07 22:28:50|108203.7|108003.7|108193.7|107993.7|108204.4|108004.4|108188.5|107988.5|61
1723069740000|2024-08-07 22:29:00|108194.7|107994.7|108191.7|107991.7|108204.8|108004.8|108191.7|107991.7|55
1723069750000|2024-08-07 22:29:10|108202.6|108002.6|108189.4|107989.4|108204.5|108004.5|108189.4|107989.4|63
1723069760000|2024-08-07 22:29:20|108187.8|107987.8|108202.4|108002.4|108208.2|108008.2|108186|107986|68
1723069770000|2024-08-07 22:29:30|108192.4|107992.4|108205.3|108005.3|108208.6|108008.6|108188.7|107988.7|70
1723069780000|2024-08-07 22:29:40|108206.2|108006.2|108198.6|107998.6|108213.5|108013.5|108189.3|107989.3|65
1723069790000|2024-08-07 22:29:50|108196.6|107996.6|108204|108004|108208.6|108008.6|108194.7|107994.7|68
1723069800000|2024-08-07 22:30:00|108199.1|107999.1|108207.8|108007.8|108209.9|108009.9|108192|107992|63
1723069810000|2024-08-07 22:30:10|108206.5|108006.5|108212.9|108012.9|108213.5|108013.5|108192.7|107992.7|69
1723069820000|2024-08-07 22:30:20|108206.6|108006.6|108206.8|108006.8|108213.3|108013.3|108188.3|107988.3|74
1723069830000|2024-08-07 22:30:30|108203.2|108003.2|108197.9|107997.9|108203.2|108003.2|108181.8|107981.8|70
1723069840000|2024-08-07 22:30:40|108190.6|107990.6|108189.9|107989.9|108199.1|107999.1|108188.9|107988.9|67
1723069850000|2024-08-07 22:30:50|108194.8|107994.8|108188.4|107988.4|108200|108000|108186.9|107986.9|67
1723069860000|2024-08-07 22:31:00|108198.1|107998.1|108215.4|108015.4|108222.8|108022.8|108189.1|107989.1|67
1723069870000|2024-08-07 22:31:10|108200.5|108000.5|108217.7|108017.7|108225.7|108025.7|108191.5|107991.5|68
1723069880000|2024-08-07 22:31:20|108218.2|108018.2|108216.4|108016.4|108225.9|108025.9|108198.3|107998.3|67
1723069890000|2024-08-07 22:31:30|108216.8|108016.8|108193.7|107993.7|108216.8|108016.8|108182|107982|64
1723069900000|2024-08-07 22:31:40|108201.3|108001.3|108200.6|108000.6|108203|108003|108191.2|107991.2|51
1723069910000|2024-08-07 22:31:50|108200.1|108000.1|108203.1|108003.1|108203.9|108003.9|108191.8|107991.8|46
1723069920000|2024-08-07 22:32:00|108202.8|108002.8|108202.1|108002.1|108211|108011|108190.6|107990.6|56
1723069930000|2024-08-07 22:32:10|108208.3|108008.3|108207.6|108007.6|108211.6|108011.6|108190.3|107990.3|61
1723069940000|2024-08-07 22:32:20|108202.6|108002.6|108200.5|108000.5|108213|108013|108197.7|107997.7|53
1723069950000|2024-08-07 22:32:30|108198.8|107998.8|108207.6|108007.6|108209.1|108009.1|108197.2|107997.2|54
1723069960000|2024-08-07 22:32:40|108199.8|107999.8|108201.3|108001.3|108209.5|108009.5|108199.3|107999.3|58
1723069970000|2024-08-07 22:32:50|108199.9|107999.9|108209.5|108009.5|108209.5|108009.5|108198.5|107998.5|39
1723069980000|2024-08-07 22:33:00|108202.1|108002.1|108200|108000|108211.6|108011.6|108200|108000|18
1723069990000|2024-08-07 22:33:10|108199.5|107999.5|108201.5|108001.5|108210.2|108010.2|108198.6|107998.6|66
1723070000000|2024-08-07 22:33:20|108207.1|108007.1|108211.4|108011.4|108211.5|108011.5|108200.5|108000.5|22
1723070010000|2024-08-07 22:33:30|108208.7|108008.7|108194|107994|108209|108009|108194|107994|35
1723070020000|2024-08-07 22:33:40|108204.5|108004.5|108199.8|107999.8|108206.2|108006.2|108188.2|107988.2|63
1723070030000|2024-08-07 22:33:50|108191.9|107991.9|108185.7|107985.7|108206.7|108006.7|108183.9|107983.9|66
1723070040000|2024-08-07 22:34:00|108193.2|107993.2|108192|107992|108202.6|108002.6|108180.7|107980.7|60
1723070050000|2024-08-07 22:34:10|108198.7|107998.7|108192.8|107992.8|108203.9|108003.9|108180.5|107980.5|66
1723070060000|2024-08-07 22:34:20|108190.3|107990.3|108185.8|107985.8|108199.9|107999.9|108178.2|107978.2|68
1723070070000|2024-08-07 22:34:30|108186.1|107986.1|108189.3|107989.3|108198.7|107998.7|108185.4|107985.4|57
1723070080000|2024-08-07 22:34:40|108196.8|107996.8|108210|108010|108210|108010|108187|107987|59
1723070090000|2024-08-07 22:34:50|108187.7|107987.7|108202.2|108002.2|108210.6|108010.6|108186.9|107986.9|68
1723070100000|2024-08-07 22:35:00|108197.5|107997.5|108208.1|108008.1|108225.1|108025.1|108195.8|107995.8|69
1723070110000|2024-08-07 22:35:10|108217.2|108017.2|108209.1|108009.1|108226.7|108026.7|108201.3|108001.3|70
1723070120000|2024-08-07 22:35:20|108200.5|108000.5|108199.7|107999.7|108222.5|108022.5|108196.8|107996.8|68
1723070130000|2024-08-07 22:35:30|108208.5|108008.5|108218.9|108018.9|108222.5|108022.5|108197.7|107997.7|70
1723070140000|2024-08-07 22:35:40|108209.7|108009.7|108189.7|107989.7|108225.4|108025.4|108189.7|107989.7|63
1723070150000|2024-08-07 22:35:50|108200|108000|108202.3|108002.3|108211.3|108011.3|108192.4|107992.4|65
1723070160000|2024-08-07 22:36:00|108200.7|108000.7|108212.5|108012.5|108213|108013|108195.8|107995.8|65
1723070170000|2024-08-07 22:36:10|108206.7|108006.7|108206.4|108006.4|108215.6|108015.6|108196.8|107996.8|64
1723070180000|2024-08-07 22:36:20|108207|108007|108202|108002|108207|108007|108191.8|107991.8|61
1723070190000|2024-08-07 22:36:30|108200.3|108000.3|108194.2|107994.2|108203.4|108003.4|108190.3|107990.3|59
1723070200000|2024-08-07 22:36:40|108194.1|107994.1|108199.3|107999.3|108210|108010|108185.6|107985.6|57
1723070210000|2024-08-07 22:36:50|108199.2|107999.2|108212|108012|108212.7|108012.7|108188.4|107988.4|62
1723070220000|2024-08-07 22:37:00|108198.3|107998.3|108192.2|107992.2|108204.5|108004.5|108189.5|107989.5|52
1723070230000|2024-08-07 22:37:10|108191.2|107991.2|108190.5|107990.5|108199.1|107999.1|108190.5|107990.5|19
1723070240000|2024-08-07 22:37:20|108190.6|107990.6|108197.5|107997.5|108199.6|107999.6|108189.7|107989.7|32
1723070250000|2024-08-07 22:37:30|108201.4|108001.4|108192.3|107992.3|108201.4|108001.4|108190.2|107990.2|37
1723070260000|2024-08-07 22:37:40|108197.8|107997.8|108192.9|107992.9|108205.2|108005.2|108191.8|107991.8|50
1723070270000|2024-08-07 22:37:50|108191.5|107991.5|108196.4|107996.4|108204.5|108004.5|108191.4|107991.4|56
1723070280000|2024-08-07 22:38:00|108194.7|107994.7|108193.8|107993.8|108207.1|108007.1|108192.5|107992.5|44
1723070290000|2024-08-07 22:38:10|108194.3|107994.3|108197.1|107997.1|108203.9|108003.9|108187.9|107987.9|54
1723070300000|2024-08-07 22:38:20|108198.4|107998.4|108186.3|107986.3|108203.1|108003.1|108186.3|107986.3|59
1723070310000|2024-08-07 22:38:30|108198.9|107998.9|108193.3|107993.3|108204.4|108004.4|108184.7|107984.7|57
1723070320000|2024-08-07 22:38:40|108198.3|107998.3|108196.8|107996.8|108210.5|108010.5|108188.9|107988.9|44
1723070330000|2024-08-07 22:38:50|108203.3|108003.3|108194.2|107994.2|108204.7|108004.7|108194.2|107994.2|32
1723070340000|2024-08-07 22:39:00|108194.7|107994.7|108204.4|108004.4|108205|108005|108194.7|107994.7|40
1723070350000|2024-08-07 22:39:10|108204|108004|108206.5|108006.5|108207.5|108007.5|108194.8|107994.8|37
1723070360000|2024-08-07 22:39:20|108197.1|107997.1|108204.3|108004.3|108206.6|108006.6|108195.1|107995.1|31
1723070370000|2024-08-07 22:39:30|108204.2|108004.2|108203.4|108003.4|108206.9|108006.9|108197.7|107997.7|28
1723070380000|2024-08-07 22:39:40|108203.9|108003.9|108207|108007|108207|108007|108198.2|107998.2|38
1723070390000|2024-08-07 22:39:50|108211.9|108011.9|108204.5|108004.5|108211.9|108011.9|108197.4|107997.4|30
1723070400000|2024-08-07 22:40:00|108204.7|108004.7|108192.9|107992.9|108206.3|108006.3|108192|107992|57
1723070410000|2024-08-07 22:40:10|108197|107997|108199.6|107999.6|108201.8|108001.8|108191.6|107991.6|42
1723070420000|2024-08-07 22:40:20|108198.9|107998.9|108197|107997|108200.6|108000.6|108190|107990|58
1723070430000|2024-08-07 22:40:30|108197.4|107997.4|108204.8|108004.8|108204.8|108004.8|108191.2|107991.2|34
1723070440000|2024-08-07 22:40:40|108205|108005|108203.5|108003.5|108206.2|108006.2|108203.4|108003.4|16
1723070450000|2024-08-07 22:40:50|108203.4|108003.4|108201.1|108001.1|108204.2|108004.2|108192.2|107992.2|22
1723070460000|2024-08-07 22:41:00|108201.3|108001.3|108201.9|108001.9|108202.9|108002.9|108191.4|107991.4|39
1723070470000|2024-08-07 22:41:10|108202.2|108002.2|108198.2|107998.2|108202.5|108002.5|108190.1|107990.1|36
1723070480000|2024-08-07 22:41:20|108198.3|107998.3|108200.4|108000.4|108207.7|108007.7|108188.6|107988.6|68
1723070490000|2024-08-07 22:41:30|108196.5|107996.5|108195|107995|108204.7|108004.7|108173.9|107973.9|72
1723070500000|2024-08-07 22:41:40|108196.9|107996.9|108197.4|107997.4|108206.8|108006.8|108169.7|107969.7|77
1723070510000|2024-08-07 22:41:50|108197.3|107997.3|108196|107996|108208.6|108008.6|108183.3|107983.3|64
1723070520000|2024-08-07 22:42:00|108195|107995|108204.6|108004.6|108204.6|108004.6|108183|107983|57
1723070530000|2024-08-07 22:42:10|108198.6|107998.6|108189.7|107989.7|108202.5|108002.5|108177.8|107977.8|67
1723070540000|2024-08-07 22:42:20|108194.8|107994.8|108194.9|107994.9|108199.7|107999.7|108181.8|107981.8|59
1723070550000|2024-08-07 22:42:30|108195.6|107995.6|108201.4|108001.4|108201.5|108001.5|108177.6|107977.6|47
1723070560000|2024-08-07 22:42:40|108200.6|108000.6|108205.6|108005.6|108207.5|108007.5|108187.4|107987.4|59
1723070570000|2024-08-07 22:42:50|108198.4|107998.4|108200.9|108000.9|108206.9|108006.9|108191.2|107991.2|62
1723070580000|2024-08-07 22:43:00|108200.6|108000.6|108199.2|107999.2|108206.5|108006.5|108191.8|107991.8|60
1723070590000|2024-08-07 22:43:10|108200.1|108000.1|108199.5|107999.5|108201.7|108001.7|108189.9|107989.9|58
1723070600000|2024-08-07 22:43:20|108190.8|107990.8|108203.9|108003.9|108206.3|108006.3|108190.5|107990.5|57
1723070610000|2024-08-07 22:43:30|108193.2|107993.2|108198.8|107998.8|108212.1|108012.1|108193.1|107993.1|64
1723070620000|2024-08-07 22:43:40|108199.2|107999.2|108203.7|108003.7|108215.7|108015.7|108198.2|107998.2|68
1723070630000|2024-08-07 22:43:50|108204.4|108004.4|108203.9|108003.9|108214.8|108014.8|108197.6|107997.6|66
1723070640000|2024-08-07 22:44:00|108199.1|107999.1|108205.8|108005.8|108213.4|108013.4|108192.9|107992.9|66
1723070650000|2024-08-07 22:44:10|108208.1|108008.1|108194.6|107994.6|108208.1|108008.1|108177|107977|70
1723070660000|2024-08-07 22:44:20|108195.2|107995.2|108185.8|107985.8|108212.3|108012.3|108177.1|107977.1|66
1723070670000|2024-08-07 22:44:30|108195.7|107995.7|108200.5|108000.5|108214.4|108014.4|108191.5|107991.5|59
1723070680000|2024-08-07 22:44:40|108198.8|107998.8|108200.2|108000.2|108210.3|108010.3|108188.9|107988.9|68
1723070690000|2024-08-07 22:44:50|108197.3|107997.3|108194.9|107994.9|108202.8|108002.8|108188.6|107988.6|70
1723070700000|2024-08-07 22:45:00|108194.7|107994.7|108195.8|107995.8|108209.3|108009.3|108185.9|107985.9|56
1723070710000|2024-08-07 22:45:10|108196.4|107996.4|108197.6|107997.6|108211|108011|108191.6|107991.6|37
1723070720000|2024-08-07 22:45:20|108200.7|108000.7|108198.9|107998.9|108213.2|108013.2|108193.8|107993.8|53
1723070730000|2024-08-07 22:45:30|108200.4|108000.4|108193.2|107993.2|108207.2|108007.2|108191.4|107991.4|39
1723070740000|2024-08-07 22:45:40|108203|108003|108205.2|108005.2|108206.8|108006.8|108184.1|107984.1|51
1723070750000|2024-08-07 22:45:50|108196.3|107996.3|108192.9|107992.9|108210.9|108010.9|108186.1|107986.1|65
1723070760000|2024-08-07 22:46:00|108193.5|107993.5|108199.7|107999.7|108203.4|108003.4|108188.4|107988.4|56
1723070770000|2024-08-07 22:46:10|108200.9|108000.9|108204.8|108004.8|108208.3|108008.3|108192.1|107992.1|34
1723070780000|2024-08-07 22:46:20|108205|108005|108191.3|107991.3|108207.9|108007.9|108191.3|107991.3|35
1723070790000|2024-08-07 22:46:30|108192.3|107992.3|108196.1|107996.1|108201.5|108001.5|108190.5|107990.5|28
1723070800000|2024-08-07 22:46:40|108194.3|107994.3|108199.6|107999.6|108211|108011|108189.2|107989.2|31
1723070810000|2024-08-07 22:46:50|108198.8|107998.8|108201.6|108001.6|108209.1|108009.1|108183.5|107983.5|61
1723070820000|2024-08-07 22:47:00|108193.8|107993.8|108201.8|108001.8|108209.1|108009.1|108191.4|107991.4|48
1723070830000|2024-08-07 22:47:10|108200.6|108000.6|108200.5|108000.5|108209|108009|108182.5|107982.5|57
1723070840000|2024-08-07 22:47:20|108192.6|107992.6|108203.1|108003.1|108209.3|108009.3|108191.3|107991.3|38
1723070850000|2024-08-07 22:47:30|108203|108003|108192.5|107992.5|108203.9|108003.9|108186.5|107986.5|35
1723070860000|2024-08-07 22:47:40|108186.8|107986.8|108188.7|107988.7|108199.5|107999.5|108184.5|107984.5|56
1723070870000|2024-08-07 22:47:50|108190.2|107990.2|108191.7|107991.7|108203.5|108003.5|108184.9|107984.9|48
1723070880000|2024-08-07 22:48:00|108192.2|107992.2|108196.4|107996.4|108201|108001|108184.1|107984.1|70
1723070890000|2024-08-07 22:48:10|108199.5|107999.5|108202.3|108002.3|108205.4|108005.4|108193.5|107993.5|70
1723070900000|2024-08-07 22:48:20|108199.7|107999.7|108199.1|107999.1|108205.9|108005.9|108194.3|107994.3|72
1723070910000|2024-08-07 22:48:30|108206.4|108006.4|108201.7|108001.7|108212.4|108012.4|108163|107963|70
1723070920000|2024-08-07 22:48:40|108205.1|108005.1|108192|107992|108212.2|108012.2|108186.5|107986.5|66
1723070930000|2024-08-07 22:48:50|108197.1|107997.1|108201.7|108001.7|108210|108010|108190.1|107990.1|60
1723070940000|2024-08-07 22:49:00|108202.4|108002.4|108188|107988|108203.1|108003.1|108183.4|107983.4|47
1723070950000|2024-08-07 22:49:10|108190.3|107990.3|108187.5|107987.5|108206.9|108006.9|108184.5|107984.5|36
1723070960000|2024-08-07 22:49:20|108195.2|107995.2|108184.7|107984.7|108198.3|107998.3|108169.5|107969.5|57
1723070970000|2024-08-07 22:49:30|108197.2|107997.2|108189.1|107989.1|108199.9|107999.9|108175.8|107975.8|46
1723070980000|2024-08-07 22:49:40|108189.2|107989.2|108200.4|108000.4|108200.4|108000.4|108189.2|107989.2|14
1723070990000|2024-08-07 22:49:50|108201.3|108001.3|108191.4|107991.4|108211.5|108011.5|108176.9|107976.9|56
1723071000000|2024-08-07 22:50:00|108191.2|107991.2|108185.1|107985.1|108194.8|107994.8|108177.5|107977.5|51
1723071010000|2024-08-07 22:50:10|108186.5|107986.5|108186.5|107986.5|108198.2|107998.2|108179.8|107979.8|53
1723071020000|2024-08-07 22:50:20|108193.2|107993.2|108189.9|107989.9|108197.2|107997.2|108181.8|107981.8|46
1723071030000|2024-08-07 22:50:30|108196.5|107996.5|108195.7|107995.7|108197.9|107997.9|108182.5|107982.5|50
1723071040000|2024-08-07 22:50:40|108188.8|107988.8|108194.4|107994.4|108196.4|107996.4|108184.5|107984.5|54
1723071050000|2024-08-07 22:50:50|108194.5|107994.5|108192.3|107992.3|108195.7|107995.7|108181|107981|53
1723071060000|2024-08-07 22:51:00|108191.7|107991.7|108197.5|107997.5|108200.2|108000.2|108184|107984|50
1723071070000|2024-08-07 22:51:10|108196.5|107996.5|108196.4|107996.4|108200.2|108000.2|108178.5|107978.5|33
1723071080000|2024-08-07 22:51:20|108187.8|107987.8|108197.8|107997.8|108201|108001|108184|107984|50
1723071090000|2024-08-07 22:51:30|108197.6|107997.6|108198|107998|108200|108000|108184.8|107984.8|54
1723071100000|2024-08-07 22:51:40|108197.2|107997.2|108197.8|107997.8|108199|107999|108189|107989|24
1723071110000|2024-08-07 22:51:50|108195.1|107995.1|108186.1|107986.1|108200.4|108000.4|108177.5|107977.5|42
1723071120000|2024-08-07 22:52:00|108195.2|107995.2|108196.2|107996.2|108200.1|108000.1|108183.1|107983.1|31
1723071130000|2024-08-07 22:52:10|108196.9|107996.9|108199.6|107999.6|108201.3|108001.3|108187|107987|30
1723071140000|2024-08-07 22:52:20|108199.7|107999.7|108190.3|107990.3|108199.7|107999.7|108184.6|107984.6|14
1723071150000|2024-08-07 22:52:30|108190.6|107990.6|108190.5|107990.5|108198|107998|108190.1|107990.1|15
1723071160000|2024-08-07 22:52:40|108190.1|107990.1|108191|107991|108197.8|107997.8|108189.8|107989.8|11
1723071170000|2024-08-07 22:52:50|108190.7|107990.7|108190.8|107990.8|108196.6|107996.6|108190.6|107990.6|12
1723071180000|2024-08-07 22:53:00|108190.6|107990.6|108202.7|108002.7|108202.7|108002.7|108188.3|107988.3|22
1723071190000|2024-08-07 22:53:10|108196.7|107996.7|108203.5|108003.5|108205.6|108005.6|108195|107995|21
1723071200000|2024-08-07 22:53:20|108204|108004|108198.7|107998.7|108207.2|108007.2|108196.2|107996.2|44
1723071210000|2024-08-07 22:53:30|108207.1|108007.1|108193.1|107993.1|108207.1|108007.1|108193|107993|17
1723071220000|2024-08-07 22:53:40|108192.9|107992.9|108203|108003|108203.3|108003.3|108190.7|107990.7|46
1723071230000|2024-08-07 22:53:50|108203.2|108003.2|108208.4|108008.4|108208.4|108008.4|108192.7|107992.7|19
1723071240000|2024-08-07 22:54:00|108207.8|108007.8|108202.2|108002.2|108208.4|108008.4|108191.6|107991.6|28
1723071250000|2024-08-07 22:54:10|108202.5|108002.5|108201.6|108001.6|108203.3|108003.3|108193.6|107993.6|23
1723071260000|2024-08-07 22:54:20|108194.4|107994.4|108199.8|107999.8|108207.5|108007.5|108193.4|107993.4|20
1723071270000|2024-08-07 22:54:30|108207.2|108007.2|108201.3|108001.3|108207.9|108007.9|108193.7|107993.7|17
1723071280000|2024-08-07 22:54:40|108193.5|107993.5|108201.1|108001.1|108207.5|108007.5|108192.9|107992.9|14
1723071290000|2024-08-07 22:54:50|108193.6|107993.6|108197.3|107997.3|108208|108008|108190.2|107990.2|53
1723071300000|2024-08-07 22:55:00|108205.1|108005.1|108191.9|107991.9|108205.7|108005.7|108190.1|107990.1|35
1723071310000|2024-08-07 22:55:10|108199.5|107999.5|108192.4|107992.4|108200.6|108000.6|108190.9|107990.9|40
1723071320000|2024-08-07 22:55:20|108191.6|107991.6|108199.1|107999.1|108200.4|108000.4|108186.6|107986.6|46
1723071330000|2024-08-07 22:55:30|108198.7|107998.7|108197.8|107997.8|108200.9|108000.9|108191.3|107991.3|33
1723071340000|2024-08-07 22:55:40|108198|107998|108205.6|108005.6|108206.8|108006.8|108195.7|107995.7|19
1723071350000|2024-08-07 22:55:50|108205.5|108005.5|108198.3|107998.3|108206.6|108006.6|108195.8|107995.8|28
1723071360000|2024-08-07 22:56:00|108199|107999|108208|108008|108208.2|108008.2|108189.4|107989.4|53
1723071370000|2024-08-07 22:56:10|108201.9|108001.9|108197.3|107997.3|108207.7|108007.7|108193.5|107993.5|48
1723071380000|2024-08-07 22:56:20|108206.6|108006.6|108206.2|108006.2|108207.4|108007.4|108190.1|107990.1|36
1723071390000|2024-08-07 22:56:30|108197|107997|108198.1|107998.1|108207.6|108007.6|108196.2|107996.2|38
1723071400000|2024-08-07 22:56:40|108206.5|108006.5|108194.9|107994.9|108207.7|108007.7|108192.3|107992.3|45
1723071410000|2024-08-07 22:56:50|108194.5|107994.5|108189.8|107989.8|108199.6|107999.6|108189.8|107989.8|15
1723071420000|2024-08-07 22:57:00|108189.9|107989.9|108192.8|107992.8|108201.7|108001.7|108188.6|107988.6|30
1723071430000|2024-08-07 22:57:10|108192.7|107992.7|108194.4|107994.4|108202.1|108002.1|108192.7|107992.7|23
1723071440000|2024-08-07 22:57:20|108194.6|107994.6|108201|108001|108203|108003|108189.9|107989.9|24
1723071450000|2024-08-07 22:57:30|108200.9|108000.9|108194.5|107994.5|108201.4|108001.4|108193.5|107993.5|11
1723071460000|2024-08-07 22:57:40|108200.1|108000.1|108201.2|108001.2|108207.1|108007.1|108187.7|107987.7|43
1723071470000|2024-08-07 22:57:50|108201.5|108001.5|108203.6|108003.6|108209.6|108009.6|108201.5|108001.5|25
1723071480000|2024-08-07 22:58:00|108203.7|108003.7|108203.5|108003.5|108209.3|108009.3|108203.2|108003.2|22
1723071490000|2024-08-07 22:58:10|108208.4|108008.4|108216.2|108016.2|108216.3|108016.3|108201.8|108001.8|21
1723071500000|2024-08-07 22:58:20|108216.1|108016.1|108215.3|108015.3|108216.6|108016.6|108207.8|108007.8|15
1723071510000|2024-08-07 22:58:30|108215.4|108015.4|108206|108006|108216.8|108016.8|108205.4|108005.4|23
1723071520000|2024-08-07 22:58:40|108206.9|108006.9|108212.3|108012.3|108212.3|108012.3|108204.2|108004.2|17
1723071530000|2024-08-07 22:58:50|108211.6|108011.6|108205.2|108005.2|108211.9|108011.9|108204.5|108004.5|20
1723071540000|2024-08-07 22:59:00|108205.1|108005.1|108201.5|108001.5|108206|108006|108200.2|108000.2|9
1723071550000|2024-08-07 22:59:10|108201.4|108001.4|108207|108007|108207.7|108007.7|108198.6|107998.6|21
1723071560000|2024-08-07 22:59:20|108200.5|108000.5|108200.1|108000.1|108207.7|108007.7|108199|107999|31
1723071570000|2024-08-07 22:59:30|108200|108000|108208.1|108008.1|108214.2|108014.2|108200|108000|16
1723071580000|2024-08-07 22:59:40|108208.2|108008.2|108213.2|108013.2|108215|108015|108207.1|108007.1|19
1723071590000|2024-08-07 22:59:50|108213.6|108013.6|108207.2|108007.2|108213.6|108013.6|108207.1|108007.1|18
1723071600000|2024-08-07 23:00:00|108206.6|108006.6|108207.5|108007.5|108208.2|108008.2|108205|108005|16
1723071610000|2024-08-07 23:00:10|108208.5|108008.5|108203.9|108011.9|108208.5|108012.1|108202.9|108008.5|21
1723071620000|2024-08-07 23:00:20|108203.8|108011.8|108203.5|108012.2|108203.8|108012.2|108203.5|108011.7|4
1723071630000|2024-08-07 23:00:30|108202.5|108013.5|108203|108003|108213.7|108024|108190.9|108002.3|53
1723071640000|2024-08-07 23:00:40|108202.5|108002.5|108207.2|108007.2|108211.5|108023.6|108187.2|107999.9|61
1723071650000|2024-08-07 23:00:50|108209.7|108009.7|108203.1|108003.1|108210.2|108019.6|108189|107999.2|55
1723071660000|2024-08-07 23:01:00|108203.6|108003.6|108216.5|108016.5|108226.5|108026.5|108192.1|108001|67
1723071670000|2024-08-07 23:01:10|108219.7|108019.7|108213.7|108013.7|108242.2|108042.2|108202.1|108002.1|72
1723071680000|2024-08-07 23:01:20|108214|108014|108224.1|108024.1|108244.4|108044.4|108202.5|108002.5|73
1723071690000|2024-08-07 23:01:30|108222.2|108022.2|108210|108010|108222.2|108022.2|108199.2|107999.2|76
1723071700000|2024-08-07 23:01:40|108212.9|108012.9|108215.1|108015.1|108234.4|108034.4|108201.7|108001.7|77
1723071710000|2024-08-07 23:01:50|108211.4|108011.4|108204.5|108004.5|108216.4|108016.4|108201.5|108001.5|73
1723071720000|2024-08-07 23:02:00|108205.6|108005.6|108214|108014|108237.9|108037.9|108198.2|107998.2|74
1723071730000|2024-08-07 23:02:10|108211.1|108011.1|108212.8|108012.8|108234.2|108034.2|108209.3|108009.3|74
1723071740000|2024-08-07 23:02:20|108211.6|108011.6|108209.1|108009.1|108232|108032|108207.4|108007.4|60
1723071750000|2024-08-07 23:02:30|108209.9|108009.9|108229.7|108029.7|108233.8|108033.8|108205.1|108005.1|74
1723071760000|2024-08-07 23:02:40|108211.8|108011.8|108197.1|107997.1|108211.8|108016.2|108186.3|107995.8|76
1723071770000|2024-08-07 23:02:50|108207.4|108007.4|108209.4|108009.4|108234.5|108034.5|108197|107997|73
1723071780000|2024-08-07 23:03:00|108207.9|108007.9|108203.8|108003.8|108238|108038|108197.8|107997.8|73
1723071790000|2024-08-07 23:03:10|108185.6|108006.6|108202.4|108002.4|108211.2|108015.1|108185.6|107995.6|78
1723071800000|2024-08-07 23:03:20|108202.1|108002.1|108204.1|108004.1|108214.4|108016.4|108186.9|107994.4|77
1723071810000|2024-08-07 23:03:30|108203.2|108003.2|108205.8|108005.8|108215.1|108016.2|108187.6|107996.8|77
1723071820000|2024-08-07 23:03:40|108202.3|108002.3|108213|108016.5|108219.6|108019.6|108192.6|107996.7|74
1723071830000|2024-08-07 23:03:50|108209|108010.6|108196.4|107996.4|108217.7|108022.6|108192.5|107993.2|77
1723071840000|2024-08-07 23:04:00|108209.6|108009.6|108201.3|108001.3|108214.7|108014.7|108193.6|107995|69
1723071850000|2024-08-07 23:04:10|108207.4|108007.4|108200.7|108001.8|108217|108017|108195.1|107995.1|71
1723071860000|2024-08-07 23:04:20|108203.2|108003.2|108204.7|108004.7|108223|108023|108196.9|107996.9|36
1723071870000|2024-08-07 23:04:30|108209.4|108009.4|108199.3|107999.3|108214|108021.7|108194.7|107994.7|65
1723071880000|2024-08-07 23:04:40|108205.1|108005.1|108194.1|107994.9|108211.5|108011.5|108194.1|107994.9|65
1723071890000|2024-08-07 23:04:50|108210.5|108010.5|108203.3|108003.3|108214.5|108014.5|108191.2|107995.7|71
1723071900000|2024-08-07 23:05:00|108198.2|107998.2|108199.1|107999.1|108209.6|108009.6|108190.5|107995.2|65
1723071910000|2024-08-07 23:05:10|108205.9|108005.9|108205.6|108005.6|108210.4|108010.4|108192.2|107994.7|68
1723071920000|2024-08-07 23:05:20|108202.3|108002.3|108198.5|108001.1|108211.2|108016.2|108194.2|107995.5|67
1723071930000|2024-08-07 23:05:30|108202.1|108002.1|108201.2|108001.2|108210.3|108010.3|108193.5|107995.9|68
1723071940000|2024-08-07 23:05:40|108198.2|108000.3|108200.3|108000.3|108209.7|108014|108194.3|107995.9|71
1723071950000|2024-08-07 23:05:50|108195|108001|108196.3|107996.3|108209|108009|108193.7|107993.7|59
1723071960000|2024-08-07 23:06:00|108196.9|107996.9|108198.8|107998.8|108207.2|108007.2|108196.3|107996.3|62
1723071970000|2024-08-07 23:06:10|108197.5|107997.5|108206|108006|108206|108006|108189.5|107990.2|75
1723071980000|2024-08-07 23:06:20|108201.9|108001.9|108188.6|107988.6|108205.8|108005.8|108188.3|107988.3|68
1723071990000|2024-08-07 23:06:30|108192.6|107992.6|108191.3|107991.3|108197.2|107997.2|108187.4|107987.4|71
1723072000000|2024-08-07 23:06:40|108191|107991|108192.9|107992.9|108202.6|108002.6|108185.3|107985.3|76
1723072010000|2024-08-07 23:06:50|108186.4|107987.6|108185.1|107985.1|108194.8|107994.8|108185.1|107985.1|71
1723072020000|2024-08-07 23:07:00|108189.3|107989.3|108186.8|107986.8|108194.6|107994.6|108181.5|107984.1|67
1723072030000|2024-08-07 23:07:10|108185.8|107988.5|108182.4|107982.4|108193.4|107993.4|108181.5|107982.4|70
1723072040000|2024-08-07 23:07:20|108187.7|107987.7|108196.9|107996.9|108198.1|107998.1|108183.9|107984.6|69
1723072050000|2024-08-07 23:07:30|108200.5|108000.5|108187.7|107990.3|108203.4|108003.4|108187.2|107987.2|64
1723072060000|2024-08-07 23:07:40|108195.9|107995.9|108191.8|107991.8|108199.7|107999.7|108185.8|107985.8|65
1723072070000|2024-08-07 23:07:50|108192.7|107992.7|108187.5|107987.5|108196.7|108000.4|108180.8|107980.8|71
1723072080000|2024-08-07 23:08:00|108190.1|107990.1|108189.2|107989.2|108192.5|107999.1|108182.1|107982.1|70
1723072090000|2024-08-07 23:08:10|108186.2|107986.2|108198.2|107998.2|108198.5|108000|108180.4|107981.9|75
1723072100000|2024-08-07 23:08:20|108187.3|107987.3|108181|107984.7|108199.1|108000.5|108180.9|107982.6|68
1723072110000|2024-08-07 23:08:30|108189.7|107989.7|108189.8|107989.8|108196|107996|108181.2|107981.5|65
1723072120000|2024-08-07 23:08:40|108189.3|107989.3|108193.1|107993.1|108198.3|107998.3|108182.6|107985.7|68
1723072130000|2024-08-07 23:08:50|108188.4|107992.5|108191.9|107991.9|108197.1|107997.1|108178.8|107978.8|50
1723072140000|2024-08-07 23:09:00|108195.1|107995.1|108190.6|107990.6|108197.2|107997.2|108181.7|107982.9|71
1723072150000|2024-08-07 23:09:10|108194.8|107996|108185.3|107985.3|108201.6|108007.2|108180|107981|76
1723072160000|2024-08-07 23:09:20|108190.1|107990.1|108189.1|107989.1|108199.7|108004|108178.2|107978.2|64
1723072170000|2024-08-07 23:09:30|108194.5|107994.5|108185.4|107985.4|108204.4|108008.6|108183|107985.4|74
1723072180000|2024-08-07 23:09:40|108190|107990|108188.9|107988.9|108205.2|108005.2|108185.7|107985.7|70
1723072190000|2024-08-07 23:09:50|108199.4|107999.4|108190.2|107992|108205.5|108005.5|108183.5|107983.5|69
1723072200000|2024-08-07 23:10:00|108204.3|108004.3|108201.3|108009.3|108212|108012|108181|107981|74
1723072210000|2024-08-07 23:10:10|108199.6|107999.6|108184|107984|108209.6|108009.6|108181.8|107984|71
1723072220000|2024-08-07 23:10:20|108187.8|108004|108189.7|107989.7|108201.7|108007.3|108178.9|107979.3|70
1723072230000|2024-08-07 23:10:30|108183.4|108006.3|108174.4|107978|108196.2|108006.5|108169|107978|56
1723072240000|2024-08-07 23:10:40|108181.5|107981.5|108181.6|107981.6|108192.4|107994.9|108176.8|107978.4|67
1723072250000|2024-08-07 23:10:50|108185|107985|108183.1|107983.1|108194.1|107994.7|108179.3|107980.3|66
1723072260000|2024-08-07 23:11:00|108183.3|107990.9|108180.8|107980.8|108193.6|107994.7|108170.5|107978|61
1723072270000|2024-08-07 23:11:10|108184.6|107984.6|108185.9|107985.9|108195.1|107996.3|108172.8|107981|59
1723072280000|2024-08-07 23:11:20|108185.5|107985.5|108201.8|108001.8|108205.2|108005.2|108176.4|107979.8|76
1723072290000|2024-08-07 23:11:30|108201.4|108001.4|108194|107994|108204.9|108004.9|108190.4|107990.4|53
1723072300000|2024-08-07 23:11:40|108199.8|107999.8|108195.5|107995.5|108204.1|108004.1|108191|107991|51
1723072310000|2024-08-07 23:11:50|108193.6|107993.6|108196.7|107996.7|108218.4|108018.4|108193.5|107993.5|61
1723072320000|2024-08-07 23:12:00|108193|107993|108200.3|108000.3|108223.5|108023.5|108193|107993|64
1723072330000|2024-08-07 23:12:10|108198.9|107998.9|108190.4|107990.4|108209.7|108009.7|108190.2|107990.2|68
1723072340000|2024-08-07 23:12:20|108195.1|107995.1|108191.3|107991.3|108198.1|107998.1|108184.9|107984.9|61
1723072350000|2024-08-07 23:12:30|108184.9|107984.9|108190.3|107990.3|108194.9|107994.9|108183.5|107983.5|33
1723072360000|2024-08-07 23:12:40|108189.4|107989.4|108195|107995|108195|107999.3|108183.6|107983.6|28
1723072370000|2024-08-07 23:12:50|108188.4|107996.6|108191.8|107991.8|108201.2|108003.3|108179|107984|24
1723072380000|2024-08-07 23:13:00|108190.5|107990.5|108189.6|107989.6|108196.8|108005.3|108180.2|107988.1|14
1723072390000|2024-08-07 23:13:10|108182.9|107982.9|108190.1|107990.1|108190.3|107995.6|108178.5|107982.2|32
1723072400000|2024-08-07 23:13:20|108190.6|107990.6|108191|107991.1|108199.8|107999.8|108168.2|107983.8|36
1723072410000|2024-08-07 23:13:30|108174.6|107999.8|108196.6|107996.6|108196.6|108000.4|108174.6|107983.8|42
1723072420000|2024-08-07 23:13:40|108185.2|107990.6|108195.8|107995.8|108197.4|108006.8|108178.5|107983.5|23
1723072430000|2024-08-07 23:13:50|108196.9|108006.6|108195.9|107995.9|108198.2|108006.6|108183.5|107988.3|23
1723072440000|2024-08-07 23:14:00|108195.4|107995.4|108194.1|107994.1|108195.4|108000.9|108177.1|107983.5|27
1723072450000|2024-08-07 23:14:10|108194.5|107994.5|108184.5|107984.5|108194.5|107994.5|108175.8|107980.2|14
1723072460000|2024-08-07 23:14:20|108184.3|107984.3|108183.3|107984.8|108184.3|107984.8|108183.3|107984.3|5
1723072470000|2024-08-07 23:14:30|108182.8|107986.5|108176.2|107991.4|108183.3|107991.4|108176.2|107980.6|10
1723072480000|2024-08-07 23:14:40|108176.8|107991.5|108187.4|107987.4|108187.8|107991.5|108176.6|107987.4|6
1723072490000|2024-08-07 23:14:50|108181.8|107981.8|108182.7|107982.7|108184.7|107984.7|108177.4|107977.4|23
1723072500000|2024-08-07 23:15:00|108174.1|107974.1|108183.2|107983.2|108188|107988|108174.1|107974.1|54
1723072510000|2024-08-07 23:15:10|108186.3|107986.3|108167.4|107993.2|108186.4|107993.3|108166.3|107979.4|65
1723072520000|2024-08-07 23:15:20|108176.6|107982.6|108176.7|107981.9|108187.3|107993.6|108166.6|107980.5|63
1723072530000|2024-08-07 23:15:30|108177.1|107982.5|108166.5|107990.7|108184.2|107992.6|108166.5|107981.1|62
1723072540000|2024-08-07 23:15:40|108178.6|107978.6|108183.6|107983.6|108183.6|107983.6|108174.6|107974.6|55
1723072550000|2024-08-07 23:15:50|108182.9|107982.9|108178.5|107978.5|108183.4|107983.4|108176.2|107976.2|62
1723072560000|2024-08-07 23:16:00|108179.6|107979.6|108175.4|107990.1|108184|107992.9|108166|107975.2|64
1723072570000|2024-08-07 23:16:10|108175.7|107991.7|108176.8|107984.8|108187.4|107991.7|108166.4|107981.1|57
1723072580000|2024-08-07 23:16:20|108178.4|107982.3|108179|107985.4|108179.7|107992.4|108167.6|107981.3|46
1723072590000|2024-08-07 23:16:30|108178.9|107985.8|108181.2|107981.2|108188.2|107993.8|108167.3|107977.8|42
1723072600000|2024-08-07 23:16:40|108180.2|107980.2|108179.1|107979.1|108185.2|107985.2|108175.3|107975.3|55
1723072610000|2024-08-07 23:16:50|108178.9|107978.9|108179.7|107979.7|108184.8|107984.8|108175.6|107975.6|48
1723072620000|2024-08-07 23:17:00|108166.1|107991.2|108173.7|107980.7|108185.9|107992.4|108165.4|107980.1|65
1723072630000|2024-08-07 23:17:10|108174.1|107981.6|108174.4|107981.9|108187.8|107996|108161.9|107980.5|51
1723072640000|2024-08-07 23:17:20|108163|107991.4|108175.4|107982.1|108186.8|107996.7|108162.3|107980.3|64
1723072650000|2024-08-07 23:17:30|108180.2|107982.5|108172.3|107976.7|108183.2|107988.6|108157.2|107972.7|63
1723072660000|2024-08-07 23:17:40|108172.7|107982.1|108173.3|107979.8|108182.6|107989.1|108161.2|107974.6|63
1723072670000|2024-08-07 23:17:50|108162.7|107990.1|108171.9|107979.4|108182.1|107990.1|108160.2|107976.9|62
1723072680000|2024-08-07 23:18:00|108173.2|107977.9|108169.2|107982.4|108184.2|107993.2|108159.7|107976.4|64
1723072690000|2024-08-07 23:18:10|108168.8|107991.1|108164.3|107977.8|108184.5|107991.8|108154.5|107972.5|68
1723072700000|2024-08-07 23:18:20|108156.1|107984.4|108165.3|107975.4|108177|107986.9|108154.6|107973.5|58
1723072710000|2024-08-07 23:18:30|108165.4|107973.2|108154.8|107985.2|108167.5|107985.6|108154.5|107973.1|65
1723072720000|2024-08-07 23:18:40|108164.7|107975.3|108174.6|107974.6|108177|107986.6|108154.4|107970.2|61
1723072730000|2024-08-07 23:18:50|108171.9|107971.9|108173.4|107986.9|108179.5|107995.7|108152.2|107970.4|67
1723072740000|2024-08-07 23:19:00|108159.3|107992.5|108178.4|107978.4|108183.6|107993.8|108152.3|107975.7|57
1723072750000|2024-08-07 23:19:10|108166.3|107976.3|108170.1|107986.7|108172.3|107994.3|108152.7|107976.3|63
1723072760000|2024-08-07 23:19:20|108157.7|107991.3|108162.6|107983.6|108182|107994.5|108152.8|107976.2|63
1723072770000|2024-08-07 23:19:30|108166.7|107987.1|108179|107979|108179.3|107994.6|108152.3|107974.9|59
1723072780000|2024-08-07 23:19:40|108178|107978|108166.2|107975.8|108179.2|107995.1|108151.1|107975.8|49
1723072790000|2024-08-07 23:19:50|108167.3|107977.6|108166.2|107984.1|108167.5|107990.7|108152|107975.4|37
1723072800000|2024-08-07 23:20:00|108165.5|107973.9|108171|107989.2|108182.9|107992.2|108165.5|107973.9|23
1723072810000|2024-08-07 23:20:10|108170.9|107989.1|108169.7|107992.4|108172.2|107996.8|108157.8|107979.2|40
1723072820000|2024-08-07 23:20:20|108170.5|107993.6|108156.8|107997|108182.6|107997.8|108152|107976.3|31
1723072830000|2024-08-07 23:20:30|108156|107997.1|108179.3|107979.3|108180.2|107997.5|108152.9|107973.2|21
1723072840000|2024-08-07 23:20:40|108156.7|107989.3|108168.4|107984.8|108181.9|107994.9|108149.9|107976.4|29
1723072850000|2024-08-07 23:20:50|108167.7|107985|108155.3|107992.9|108181.3|107994.5|108153.7|107974.9|47
1723072860000|2024-08-07 23:21:00|108166.8|107981|108156.9|107991.4|108181|107994.3|108154.7|107976.5|60
1723072870000|2024-08-07 23:21:10|108157.5|107992.1|108175.3|107975.6|108183.5|107993.2|108156.6|107972.4|61
1723072880000|2024-08-07 23:21:20|108175.1|107975.1|108179.1|107979.1|108181.7|107981.7|108174.1|107974.1|65
1723072890000|2024-08-07 23:21:30|108178.2|107978.2|108179.4|107979.4|108182|107982|108175.4|107975.4|65
1723072900000|2024-08-07 23:21:40|108178.1|107978.1|108172.9|107986.1|108180.2|107997.3|108159.6|107975.6|65
1723072910000|2024-08-07 23:21:50|108173.4|107988|108172.6|107986|108173.7|107996.4|108160.7|107980.3|61
1723072920000|2024-08-07 23:22:00|108172.3|107986.6|108173.8|107983.5|108175.7|107995.7|108161.9|107980.7|69
1723072930000|2024-08-07 23:22:10|108175.5|107986.9|108181.8|107981.8|108182.9|107994.8|108162.7|107978.1|64
1723072940000|2024-08-07 23:22:20|108180.9|107980.9|108181|107981|108183.7|107983.7|108178.2|107978.2|63
1723072950000|2024-08-07 23:22:30|108182.4|107982.4|108181|107981|108182.4|107982.4|108168.9|107974.5|49
1723072960000|2024-08-07 23:22:40|108181.8|107981.8|108172|107987.9|108181.8|107995.4|108156.5|107979.3|62
1723072970000|2024-08-07 23:22:50|108162.5|107987.8|108172.8|107983.6|108174.7|107996|108158.3|107983.6|66
1723072980000|2024-08-07 23:23:00|108162|107993.3|108175|107985.5|108176.2|107996.9|108158.6|107983|65
1723072990000|2024-08-07 23:23:10|108176.1|107989.2|108176.4|107990.5|108176.6|108000.4|108161.2|107985.4|60
1723073000000|2024-08-07 23:23:20|108174.9|107987|108175.6|108004.7|108178.5|108009.5|108158.6|107984.6|66
1723073010000|2024-08-07 23:23:30|108159.9|108005.1|108181.7|107981.7|108183.2|108008.3|108158.5|107978.2|56
1723073020000|2024-08-07 23:23:40|108179|107979|108186.4|107986.4|108186.4|107986.4|108177.1|107977.1|49
1723073030000|2024-08-07 23:23:50|108186.2|107986.2|108177|107989.2|108186.2|107995.6|108167.7|107979.2|39
1723073040000|2024-08-07 23:24:00|108177.3|107989.6|108177.8|107992.7|108178.3|108001.5|108163.7|107989.1|36
1723073050000|2024-08-07 23:24:10|108178.2|107993.1|108172.7|108001.4|108178.2|108002.2|108158.6|107983.7|48
1723073060000|2024-08-07 23:24:20|108172.3|107990.6|108172.3|107992.4|108189.7|108001.6|108165.1|107988.2|43
1723073070000|2024-08-07 23:24:30|108175.4|107990.8|108178.5|107996.7|108191.1|108002.5|108163.5|107987.1|58
1723073080000|2024-08-07 23:24:40|108177.4|107997.5|108186.8|107986.8|108187.9|107999.1|108167|107983.1|42
1723073090000|2024-08-07 23:24:50|108184.3|107984.3|108172.7|108002|108188.5|108002.7|108172.4|107983.6|52
1723073100000|2024-08-07 23:25:00|108182.2|108003.5|108193.9|107997.4|108196.1|108005.8|108182.2|107993.9|56
1723073110000|2024-08-07 23:25:10|108194.2|107997.8|108182.1|107996.6|108194.6|108005.4|108181.6|107994.3|57
1723073120000|2024-08-07 23:25:20|108182.7|108004.3|108183|107994.1|108184|108005.7|108182|107994.1|60
1723073130000|2024-08-07 23:25:30|108183.7|108003.6|108196.4|107998.4|108196.8|108010|108183|107994.4|61
1723073140000|2024-08-07 23:25:40|108196.9|107997.1|108193.3|107993.3|108197.6|108000.5|108190.3|107990.3|48
1723073150000|2024-08-07 23:25:50|108192.8|107992.8|108191.5|107991.5|108193.8|107993.8|108187.2|107987.2|55
1723073160000|2024-08-07 23:26:00|108189.2|107989.2|108194.4|107994.6|108194.6|107994.9|108187.9|107987.9|53
1723073170000|2024-08-07 23:26:10|108194.2|107994.2|108183.1|108005.1|108194.6|108006.8|108181.9|107994.2|48
1723073180000|2024-08-07 23:26:20|108182.3|108004.5|108182.8|107999.8|108183.4|108007.1|108181.4|107995.7|51
1723073190000|2024-08-07 23:26:30|108181.9|107999.2|108181.5|107996.3|108195.6|108014.5|108180.7|107995.4|49
1723073200000|2024-08-07 23:26:40|108181.9|107996.2|108186.8|107986.8|108188.8|108006.7|108178.8|107985.1|45
1723073210000|2024-08-07 23:26:50|108186.7|107986.7|108187.9|107987.9|108189.2|107989.2|108184|107984|48
1723073220000|2024-08-07 23:27:00|108185|107985|108171.4|107989.7|108191.7|107997.7|108171.4|107984.7|53
1723073230000|2024-08-07 23:27:10|108171.8|107997.6|108172.2|107986.7|108172.3|107997.6|108162|107985.6|54
1723073240000|2024-08-07 23:27:20|108183.7|107986.3|108173.1|107986|108184|107994.1|108171.3|107984.4|45
1723073250000|2024-08-07 23:27:30|108172.1|107993.4|108178.5|107978.5|108183.1|107994.2|108171|107976.9|59
1723073260000|2024-08-07 23:27:40|108178|107978|108171.8|107978.6|108178|107989.6|108160.4|107974.3|61
1723073270000|2024-08-07 23:27:50|108172.1|107988.2|108174|107992.4|108177.3|107995.5|108161.9|107978.4|58
1723073280000|2024-08-07 23:28:00|108178|107984.5|108184.7|107984.7|108185.9|107997|108163.9|107983.6|54
1723073290000|2024-08-07 23:28:10|108185.5|107985.5|108173.2|107986.2|108185.5|107997.4|108159.8|107984.4|53
1723073300000|2024-08-07 23:28:20|108160.3|107983.8|108170.9|107995.5|108174.3|107998.4|108157.4|107983.4|54
1723073310000|2024-08-07 23:28:30|108170.2|107997.4|108179.7|107979.7|108185|107998.1|108169.5|107978.7|52
1723073320000|2024-08-07 23:28:40|108180|107980|108183|107983|108184.1|107984.1|108178.1|107978.4|54
1723073330000|2024-08-07 23:28:50|108186.4|107986.4|108171.2|107981.1|108186.4|108001.7|108159.3|107980.2|41
1723073340000|2024-08-07 23:29:00|108170.1|107980.7|108170.1|107981.1|108183|107994.8|108159.6|107980.4|43
1723073350000|2024-08-07 23:29:10|108169.8|107980.7|108182.6|107982.6|108183.2|107994.4|108159.5|107978.8|41
1723073360000|2024-08-07 23:29:20|108170.3|107993.6|108181.9|107981.9|108186.4|107994.7|108169.1|107976.7|40
1723073370000|2024-08-07 23:29:30|108183|107983|108181.8|107981.8|108184.7|107984.7|108171.1|107971.1|38
1723073380000|2024-08-07 23:29:40|108182.1|107982.1|108159.7|108000.2|108182.5|108000.2|108156.4|107979.9|44
1723073390000|2024-08-07 23:29:50|108151|108001.8|108154.4|107990.7|108172.3|108001.9|108145.8|107985.8|21
1723073400000|2024-08-07 23:30:00|108154.3|107990.5|108150.4|107993.4|108177.3|107993.4|108150|107978.4|30
1723073410000|2024-08-07 23:30:10|108150.5|107993.3|108163.8|107988.8|108176.3|107994.5|108150.5|107977.9|34
1723073420000|2024-08-07 23:30:20|108163.7|107987.2|108161.5|107980.6|108177.9|107994|108157.6|107976.1|53
1723073430000|2024-08-07 23:30:30|108164.7|107991.5|108157.9|107982.1|108171|107992.2|108152.7|107979.2|35
1723073440000|2024-08-07 23:30:40|108155|107984.3|108170.3|107972.8|108171.4|107991.1|108147.7|107967.3|52
1723073450000|2024-08-07 23:30:50|108152|107973.1|108142.6|107981.1|108176.2|107989.3|108141.9|107971|45
1723073460000|2024-08-07 23:31:00|108141.5|107971.9|108144|107971.5|108156.2|107979.5|108140.6|107966.4|36
1723073470000|2024-08-07 23:31:10|108143|107968.9|108146.8|107974.8|108163.2|107976.4|108143|107967.1|40
1723073480000|2024-08-07 23:31:20|108146.2|107974.1|108154.9|107987.7|108156.7|107988.3|108146.2|107974.1|25
1723073490000|2024-08-07 23:31:30|108155.2|107987.6|108158.9|107979.3|108168.2|107988.4|108153.3|107975.7|28
1723073500000|2024-08-07 23:31:40|108158.5|107979.7|108157.1|107970.9|108163.3|107989.9|108151.6|107970.5|26
1723073510000|2024-08-07 23:31:50|108154.5|107970.1|108160.9|107965.1|108162.8|107979.3|108154.5|107965.1|38
1723073520000|2024-08-07 23:32:00|108155.3|107972.8|108148.6|107964.4|108164|107972.8|108140.3|107959.4|34
1723073530000|2024-08-07 23:32:10|108149.1|107962.4|108146|107965|108151.5|107969.9|108145.7|107961.9|26
1723073540000|2024-08-07 23:32:20|108146.4|107965.2|108150|107965.3|108150.6|107970.2|108141.6|107962.6|31
1723073550000|2024-08-07 23:32:30|108147.5|107965.7|108170.3|107996.5|108176.6|108001.9|108141.9|107962|34
1723073560000|2024-08-07 23:32:40|108170|107996.3|108180.6|108006.7|108181.9|108006.7|108155.8|107981.9|41
1723073570000|2024-08-07 23:32:50|108179.6|108006.5|108179.6|108014.7|108183.8|108016.9|108173.6|108004.5|26
1723073580000|2024-08-07 23:33:00|108179.8|108014.6|108176.9|108012.4|108181.9|108016.5|108175.1|108011.6|24
1723073590000|2024-08-07 23:33:10|108172.6|108011.9|108181.2|108018.9|108183.5|108028.8|108171.8|108011.4|25
1723073600000|2024-08-07 23:33:20|108181.7|108019.7|108176.8|108038.7|108182.9|108038.8|108173|108019.1|23
1723073610000|2024-08-07 23:33:30|108176.6|108039.8|108191.2|108031.2|108194.5|108040.7|108175.8|107994.5|26
1723073620000|2024-08-07 23:33:40|108189.7|108030.8|108183.2|108036.4|108189.7|108043.3|108176.9|108029|24
1723073630000|2024-08-07 23:33:50|108180.2|108037.6|108178.6|108039.4|108189.2|108041.6|108178.2|108033.9|27
1723073640000|2024-08-07 23:34:00|108179.1|108039.7|108175.8|108033.9|108181.1|108041.9|108175|108032.3|32
1723073650000|2024-08-07 23:34:10|108175.3|108033.4|108175.5|108032.1|108176|108034.3|108174|108031.8|30
1723073660000|2024-08-07 23:34:20|108175.8|108032.8|108134.4|108084.4|108176|108084.6|108134.4|108031.5|40
1723073670000|2024-08-07 23:34:30|108134.2|108084.2|108136.2|108086.2|108171.7|108086.6|108130.1|108041|31
1723073680000|2024-08-07 23:34:40|108170.7|108045.4|108171|108045.2|108171|108086.3|108129.5|108044.4|33
1723073690000|2024-08-07 23:34:50|108171.2|108045.4|108132.4|108082.4|108171.8|108085.2|108129.5|108044.5|18
1723073700000|2024-08-07 23:35:00|108132.3|108082.3|108173|108046.8|108174.5|108085.7|108131.2|108045.9|22
1723073710000|2024-08-07 23:35:10|108172.5|108046.5|108137.3|108087.3|108173.2|108087.3|108134.5|108046|32
1723073720000|2024-08-07 23:35:20|108175.3|108050.3|108141.5|108091.5|108179.9|108091.5|108135|108049.3|33
1723073730000|2024-08-07 23:35:30|108142|108092|108132.5|108082.5|108171.2|108092.5|108131.8|108045.2|29
1723073740000|2024-08-07 23:35:40|108130.4|108080.4|108136.5|108086.5|108173.6|108092.7|108130.4|108047.2|32
1723073750000|2024-08-07 23:35:50|108136.6|108086.6|108137.8|108087.8|108139.7|108089.7|108135.1|108085.1|33
1723073760000|2024-08-07 23:36:00|108137.5|108087.5|108132.7|108082.7|108140.1|108090.1|108130.3|108080.3|22
1723073770000|2024-08-07 23:36:10|108133.1|108083.1|108132.3|108082.3|108133.1|108083.1|108130.1|108080.1|18
1723073780000|2024-08-07 23:36:20|108132.6|108082.6|108130.3|108080.3|108133|108083|108126.9|108076.9|43
1723073790000|2024-08-07 23:36:30|108130.8|108080.8|108134|108084|108172|108088|108128.1|108043.6|40
1723073800000|2024-08-07 23:36:40|108133.6|108083.6|108136.1|108086.1|108172.3|108088|108130.7|108043.7|42
1723073810000|2024-08-07 23:36:50|108135.7|108085.7|108150.3|108100.3|108194.6|108103.2|108133.9|108020.9|39
1723073820000|2024-08-07 23:37:00|108150.8|108100.8|108193.4|108067.4|108193.8|108103.7|108150.8|108066.3|34
1723073830000|2024-08-07 23:37:10|108194|108068.1|108152.6|108102.6|108194.3|108105.4|108152.6|108063.9|37
1723073840000|2024-08-07 23:37:20|108153.2|108103.2|108152.6|108102.6|108193.1|108105.2|108148.4|108063.7|36
1723073850000|2024-08-07 23:37:30|108153.4|108103.4|108186|108059.3|108193.7|108106.3|108152.5|108056.4|39
1723073860000|2024-08-07 23:37:40|108187.9|108061.2|108188.2|108061.6|108188.4|108100.2|108148|108061.2|29
1723073870000|2024-08-07 23:37:50|108188.8|108062.2|108139.4|108089.4|108193|108101.4|108138.4|108051.1|33
1723073880000|2024-08-07 23:38:00|108140.4|108090.4|108138.7|108088.7|108140.5|108090.5|108135.4|108085.4|31
1723073890000|2024-08-07 23:38:10|108139.7|108089.7|108140.6|108090.6|108141.7|108091.7|108139.3|108089.3|29
1723073900000|2024-08-07 23:38:20|108140.9|108090.9|108139.6|108089.6|108141|108091|108139.6|108089.6|22
1723073910000|2024-08-07 23:38:30|108140.5|108090.5|108140.2|108090.2|108141|108091|108139.1|108089.1|18
1723073920000|2024-08-07 23:38:40|108140.5|108090.5|108143.1|108093.1|108144.3|108094.3|108140.5|108090.5|28
1723073930000|2024-08-07 23:38:50|108142.4|108092.4|108179|108053.2|108179|108092.6|108141|108052.2|16
1723073940000|2024-08-07 23:39:00|108181.5|108055.7|108144.8|108094.8|108184.6|108094.8|108140|108055.7|24
1723073950000|2024-08-07 23:39:10|108144.4|108094.4|108139.7|108089.7|108144.8|108094.8|108139.7|108089.7|26
1723073960000|2024-08-07 23:39:20|108139.6|108089.6|108141.1|108091.1|108141.6|108091.6|108137.8|108087.8|33
1723073970000|2024-08-07 23:39:30|108141.5|108091.5|108142|108092|108143.3|108093.3|108137.4|108087.4|19
1723073980000|2024-08-07 23:39:40|108142.6|108092.6|108138.6|108088.6|108190.5|108099.3|108138.6|108054.1|43
1723073990000|2024-08-07 23:39:50|108142.4|108092.4|108141.2|108091.2|108142.8|108092.8|108137.3|108087.3|38
1723074000000|2024-08-07 23:40:00|108140.8|108090.8|108141.9|108091.9|108184.3|108097.3|108138.9|108057.2|43
1723074010000|2024-08-07 23:40:10|108142.6|108092.6|108181.8|108055.7|108181.8|108092.8|108138.8|108055.7|33
1723074020000|2024-08-07 23:40:20|108180.4|108052.8|108141|108091|108180.4|108092.3|108135.8|108052.8|24
1723074030000|2024-08-07 23:40:30|108140.6|108090.6|108141.9|108091.9|108182.5|108095.3|108134.4|108056.9|46
1723074040000|2024-08-07 23:40:40|108142.1|108092.1|108152.7|108102.7|108189.6|108103.5|108142.1|108060.3|37
1723074050000|2024-08-07 23:40:50|108187.2|108062.2|108147.8|108097.8|108189.4|108102.5|108144.1|108062.2|31
1723074060000|2024-08-07 23:41:00|108147.3|108097.3|108152.2|108102.2|108189.5|108103.1|108144|108062.2|32
1723074070000|2024-08-07 23:41:10|108152.6|108102.6|108148.4|108098.4|108192.1|108103.6|108144.2|108064.7|24
1723074080000|2024-08-07 23:41:20|108150.3|108100.3|108151.2|108101.2|108151.3|108101.3|108147.7|108097.7|28
1723074090000|2024-08-07 23:41:30|108151.7|108101.7|108188.4|108061.8|108192.3|108104.3|108147.7|108059.3|24
1723074100000|2024-08-07 23:41:40|108188.9|108062.5|108150.5|108100.5|108190.1|108102.7|108150.5|108061.6|30
1723074110000|2024-08-07 23:41:50|108152.1|108102.1|108189.5|108063.6|108189.5|108102.9|108150.2|108063.6|23
1723074120000|2024-08-07 23:42:00|108152.5|108064.1|108156.3|108106.3|108194.2|108106.3|108149.6|108062.3|22
1723074130000|2024-08-07 23:42:10|108156.1|108106.1|108144.1|108094.1|108191.2|108106.1|108143.5|108063.8|25
1723074140000|2024-08-07 23:42:20|108144.4|108094.4|108137.9|108087.9|108180.8|108095.7|108137.5|108051.3|36
1723074150000|2024-08-07 23:42:30|108138.2|108088.2|108132.1|108082.1|108174.6|108092.5|108132.1|108044.9|38
1723074160000|2024-08-07 23:42:40|108132.4|108082.4|108136.9|108086.9|108172.5|108087.8|108131.9|108046.3|21
1723074170000|2024-08-07 23:42:50|108137.7|108087.7|108137.6|108087.6|108173.7|108088.1|108134.2|108047.7|16
1723074180000|2024-08-07 23:43:00|108137.5|108087.5|108138.6|108088.6|108174.1|108093|108133.6|108046.9|20
1723074190000|2024-08-07 23:43:10|108136.8|108086.8|108137.3|108087.3|108139|108089|108133.3|108083.3|18
1723074200000|2024-08-07 23:43:20|108137.8|108087.8|108140.5|108090.5|108140.7|108090.7|108135.3|108085.3|19
1723074210000|2024-08-07 23:43:30|108137.5|108087.5|108141.5|108091.5|108142.7|108092.7|108135.4|108085.4|18
1723074220000|2024-08-07 23:43:40|108142.8|108092.8|108179.1|108052.3|108182.3|108094.1|108135.6|108049.9|36
1723074230000|2024-08-07 23:43:50|108176.1|108049.1|108135.2|108085.2|108179.4|108088.4|108132.9|108049.1|41
1723074240000|2024-08-07 23:44:00|108135.3|108085.3|108141|108091|108177|108091|108133.2|108049.7|26
1723074250000|2024-08-07 23:44:10|108138.7|108088.7|108179.3|108052.6|108180.2|108091.6|108136.1|108048.4|40
1723074260000|2024-08-07 23:44:20|108179.6|108053.6|108183|108056|108184.8|108058.1|108179.1|108052.8|31
1723074270000|2024-08-07 23:44:30|108184.1|108057.2|108185.2|108060.1|108187.3|108098|108147.4|108057.2|26
1723074280000|2024-08-07 23:44:40|108185.5|108060.4|108182|108055.4|108185.5|108097.6|108147.6|108055.1|21
1723074290000|2024-08-07 23:44:50|108182.3|108055.6|108180.5|108053.2|108183.8|108057.5|108180.5|108052.4|24
1723074300000|2024-08-07 23:45:00|108141.7|108091.7|108186.9|108057.5|108186.9|108094.5|108140|108051.7|31
1723074310000|2024-08-07 23:45:10|108187.2|108057.8|108178.6|108051.5|108187.2|108057.8|108177.8|108051|27
1723074320000|2024-08-07 23:45:20|108178.1|108051.9|108177.1|108051.9|108181.1|108091.3|108140.5|108051.7|38
1723074330000|2024-08-07 23:45:30|108141.8|108091.8|108149.6|108099.6|108197.3|108105.8|108138|108054.9|52
1723074340000|2024-08-07 23:45:40|108147.3|108097.3|108147.1|108097.1|108189.7|108101|108147|108060.7|48
1723074350000|2024-08-07 23:45:50|108148.4|108098.4|108148.2|108098.2|108189.5|108099.8|108147|108061.2|32
1723074360000|2024-08-07 23:46:00|108147.9|108097.9|108147.2|108097.2|108186.7|108101.4|108144.9|108059.4|37
1723074370000|2024-08-07 23:46:10|108188.2|108060.8|108155.5|108105.5|108195.5|108107.9|108145.9|108059.9|39
1723074380000|2024-08-07 23:46:20|108155.2|108105.2|108153.2|108103.2|108192.9|108105.7|108150.6|108066|36
1723074390000|2024-08-07 23:46:30|108153.1|108103.1|108150.6|108100.6|108192.7|108104|108147.2|108062.7|41
1723074400000|2024-08-07 23:46:40|108150.9|108100.9|108262.5|108075.1|108267.1|108101.4|108144.5|108054.7|45
1723074410000|2024-08-07 23:46:50|108259.6|108071.4|108258.6|108084.2|108269.9|108086.5|108231.2|108060.7|72
1723074420000|2024-08-07 23:47:00|108253.7|108085.8|108240.5|108096.1|108264.4|108096.1|108220.2|108079.4|63
1723074430000|2024-08-07 23:47:10|108252.2|108094.5|108247.8|108096.4|108288|108102.6|108241.3|108084.7|62
1723074440000|2024-08-07 23:47:20|108238.8|108092.3|108256.2|108103.3|108285.4|108109.7|108238.8|108063.1|55
1723074450000|2024-08-07 23:47:30|108255|108104.6|108264.8|108100.6|108295.2|108108.5|108241|108095.2|58
1723074460000|2024-08-07 23:47:40|108281.6|108105|108266.7|108114.7|108290.3|108121.3|108266.7|108098.6|61
1723074470000|2024-08-07 23:47:50|108266.8|108116.5|108264.6|108114|108272.5|108120.9|108256.8|108112.4|38
1723074480000|2024-08-07 23:48:00|108266.6|108115.9|108263.6|108117.2|108296.1|108120.3|108256.6|108113.7|53
1723074490000|2024-08-07 23:48:10|108262.6|108117.5|108265.3|108115.2|108293.9|108121.9|108259.2|108114.2|64
1723074500000|2024-08-07 23:48:20|108264.1|108115.9|108255.8|108117.5|108268|108120|108253.7|108113.6|47
1723074510000|2024-08-07 23:48:30|108258.2|108119.6|108261.1|108121.7|108269.5|108123.9|108255.8|108117.5|56
1723074520000|2024-08-07 23:48:40|108263.5|108123.8|108270.9|108131.3|108274.9|108133|108261.6|108122.3|45
1723074530000|2024-08-07 23:48:50|108271.4|108130.7|108255.3|108124.1|108273.8|108168.6|108210|108120.5|42
1723074540000|2024-08-07 23:49:00|108257.5|108126.5|108262.1|108123.8|108265.1|108128.8|108257.3|108122.8|53
1723074550000|2024-08-07 23:49:10|108263.9|108123.9|108264.6|108125.5|108267.4|108135.7|108260.9|108123.9|38
1723074560000|2024-08-07 23:49:20|108265|108125.9|108257.5|108124.2|108265.4|108164.8|108214.7|108123.8|48
1723074570000|2024-08-07 23:49:30|108259|108123.9|108258.6|108128.4|108262.7|108132.6|108253.6|108123.4|42
1723074580000|2024-08-07 23:49:40|108256.7|108127.9|108255.9|108126.5|108265.7|108129.3|108254.6|108125.8|31
1723074590000|2024-08-07 23:49:50|108256.4|108127.1|108281.1|108132.8|108295.7|108134.6|108256.3|108124.7|54
1723074600000|2024-08-07 23:50:00|108278.7|108131.2|108284.8|108131.8|108295.4|108135.2|108274.9|108125.8|59
1723074610000|2024-08-07 23:50:10|108284.6|108131.6|108293.4|108133.4|108308.1|108139.8|108274.9|108122.8|56
1723074620000|2024-08-07 23:50:20|108292.1|108133|108265.9|108121.5|108296.1|108134.8|108262.2|108119.3|70
1723074630000|2024-08-07 23:50:30|108268.7|108122.5|108282|108130.5|108311.4|108133.9|108264.2|108122.5|46
1723074640000|2024-08-07 23:50:40|108286.1|108131.4|108270.1|108132.4|108286.1|108134.5|108268.3|108129.7|47
1723074650000|2024-08-07 23:50:50|108268.3|108132.2|108272.4|108132.1|108285.8|108132.7|108265|108126.9|43
1723074660000|2024-08-07 23:51:00|108267.5|108129.6|108262|108129.8|108272.9|108131.7|108256.3|108124|50
1723074670000|2024-08-07 23:51:10|108262.3|108130.1|108283.4|108128.5|108297.9|108130.5|108258.3|108118.9|55
1723074680000|2024-08-07 23:51:20|108284.2|108128|108234.9|108184.9|108284.2|108189.9|108230.3|108102.7|49
1723074690000|2024-08-07 23:51:30|108235.2|108185.2|108262.5|108130.6|108287.5|108197.5|108234.4|108125.8|30
1723074700000|2024-08-07 23:51:40|108261.6|108128.8|108259.1|108129.3|108263.4|108168.8|108214.5|108124.7|47
1723074710000|2024-08-07 23:51:50|108256.8|108127|108259.4|108129.6|108281.1|108133.3|108253.8|108125.3|50
1723074720000|2024-08-07 23:52:00|108260.1|108130.2|108255.3|108130|108270.9|108133.3|108255.3|108128.7|46
1723074730000|2024-08-07 23:52:10|108255.6|108130.4|108280.6|108142.8|108292.7|108175.4|108217.5|108127.4|54
1723074740000|2024-08-07 23:52:20|108279.3|108144.7|108231.1|108181.1|108287.3|108184.5|108229.6|108141.7|47
1723074750000|2024-08-07 23:52:30|108231.4|108181.4|108233.1|108183.1|108233.3|108183.3|108230.4|108180.4|18
1723074760000|2024-08-07 23:52:40|108232.7|108182.7|108242.9|108192.9|108284.7|108193.4|108232.7|108151.5|42
1723074770000|2024-08-07 23:52:50|108243.8|108193.8|108296.9|108168.4|108331.2|108209.9|108242.1|108151.5|66
1723074780000|2024-08-07 23:53:00|108293.8|108167.3|108307|108156.6|108319.4|108207.4|108254.7|108156.6|58
1723074790000|2024-08-07 23:53:10|108302.5|108155.8|108294.5|108166.4|108324|108209.7|108256.7|108154.1|57
1723074800000|2024-08-07 23:53:20|108292.2|108165|108316.4|108164.7|108321.6|108206.4|108253.2|108155.9|62
1723074810000|2024-08-07 23:53:30|108315.6|108155.9|108288.8|108161.5|108317.3|108174|108288.8|108155.9|73
1723074820000|2024-08-07 23:53:40|108290.7|108161.6|108295.5|108162.7|108329.5|108167.5|108283.8|108152|63
1723074830000|2024-08-07 23:53:50|108297.3|108161.2|108285.8|108159|108297.3|108196|108241.7|108150.2|55
1723074840000|2024-08-07 23:54:00|108245.1|108195.1|108240.4|108190.4|108282.9|108197.7|108236.2|108154|50
1723074850000|2024-08-07 23:54:10|108241.2|108191.2|108234.3|108184.3|108241.2|108191.2|108231.1|108181.1|31
1723074860000|2024-08-07 23:54:20|108235|108185|108236.5|108186.5|108236.6|108186.6|108235|108185|15
1723074870000|2024-08-07 23:54:30|108236.4|108186.4|108233.1|108183.1|108236.4|108186.4|108231.7|108181.7|24
1723074880000|2024-08-07 23:54:40|108233|108183|108227.9|108177.9|108233.5|108183.5|108227.9|108177.9|18
1723074890000|2024-08-07 23:54:50|108228|108178|108248.6|108198.6|108249.2|108199.2|108227.1|108177.1|24
1723074900000|2024-08-07 23:55:00|108248|108198|108248.6|108198.6|108248.7|108198.7|108247.5|108197.5|16
1723074910000|2024-08-07 23:55:10|108248.7|108198.7|108256|108206|108256|108206|108248.3|108198.3|18
1723074920000|2024-08-07 23:55:20|108256.1|108206.1|108255.5|108205.5|108256.5|108206.5|108254.9|108204.9|16
1723074930000|2024-08-07 23:55:30|108255.7|108205.7|108257.2|108207.2|108257.2|108207.2|108254.9|108204.9|7
1723074940000|2024-08-07 23:55:40|108257.1|108207.1|108252.3|108202.3|108257.3|108207.3|108252.2|108202.2|15
1723074950000|2024-08-07 23:55:50|108252.1|108202.1|108274.6|108224.6|108274.6|108224.6|108251.9|108201.9|24
1723074960000|2024-08-07 23:56:00|108278.3|108228.3|108252.6|108202.6|108278.3|108228.3|108248.8|108198.8|45
1723074970000|2024-08-07 23:56:10|108253.8|108203.8|108256|108206|108258|108208|108249.7|108199.7|39
1723074980000|2024-08-07 23:56:20|108255|108205|108258.9|108208.9|108258.9|108208.9|108253.9|108203.9|19
1723074990000|2024-08-07 23:56:30|108259.6|108209.6|108255.8|108205.8|108262.4|108212.4|108255.8|108205.8|18
1723075000000|2024-08-07 23:56:40|108256.1|108206.1|108261.8|108211.8|108261.8|108211.8|108256.1|108206.1|19
1723075010000|2024-08-07 23:56:50|108261.1|108211.1|108261.2|108211.2|108263.6|108213.6|108260.9|108210.9|13
1723075020000|2024-08-07 23:57:00|108260.9|108210.9|108262|108212|108262.4|108212.4|108260.8|108210.8|10
1723075030000|2024-08-07 23:57:10|108261.2|108211.2|108261.7|108211.7|108261.9|108211.9|108261.2|108211.2|13
1723075040000|2024-08-07 23:57:20|108261.5|108211.5|108261.6|108211.6|108261.6|108211.6|108261.4|108211.4|3
1723075050000|2024-08-07 23:57:30|108261.5|108211.5|108259.9|108209.9|108261.7|108211.7|108259.9|108209.9|12
1723075060000|2024-08-07 23:57:40|108260.2|108210.2|108265.4|108215.4|108265.4|108215.4|108260.2|108210.2|13
1723075070000|2024-08-07 23:57:50|108264.9|108214.9|108266.6|108216.6|108266.8|108216.8|108264.5|108214.5|10
1723075080000|2024-08-07 23:58:00|108266.1|108216.1|108264|108214|108266.9|108216.9|108264|108214|19
1723075090000|2024-08-07 23:58:10|108263.3|108213.3|108236.8|108186.8|108263.8|108213.8|108229.2|108179.2|41
1723075100000|2024-08-07 23:58:20|108236.5|108186.5|108237.1|108187.1|108237.1|108187.1|108236|108186|19
1723075110000|2024-08-07 23:58:30|108236.7|108186.7|108237.5|108187.5|108238.2|108188.2|108236.3|108186.3|12
1723075120000|2024-08-07 23:58:40|108237.1|108187.1|108239|108189|108239.6|108189.6|108234.5|108184.5|19
1723075130000|2024-08-07 23:58:50|108237.7|108187.7|108241.5|108191.5|108242.1|108192.1|108235.9|108185.9|24
1723075140000|2024-08-07 23:59:00|108241.9|108191.9|108241|108191|108242.4|108192.4|108239.5|108189.5|26
1723075150000|2024-08-07 23:59:10|108240.7|108190.7|108238.7|108188.7|108243|108193|108238.7|108188.7|13
1723075160000|2024-08-07 23:59:20|108239.5|108189.5|108239.4|108189.4|108241.2|108191.2|108239|108189|18
1723075170000|2024-08-07 23:59:30|108239.8|108189.8|108238.2|108188.2|108241.8|108191.8|108238|108188|18
1723075180000|2024-08-07 23:59:40|108238.6|108188.6|108237.8|108187.8|108243.5|108193.5|108237.8|108187.8|28
1723075190000|2024-08-07 23:59:50|108237.7|108187.7|108229.4|108179.4|108237.7|108187.7|108226.9|108176.9|32
1723075200000|2024-08-08 00:00:00|108231.1|108181.1|108237.6|108187.6|108238.3|108188.3|108218.6|108168.6|60
1723075210000|2024-08-08 00:00:10|108237.1|108187.1|108236.7|108186.7|108238.7|108188.7|108234.5|108184.5|38
1723075220000|2024-08-08 00:00:20|108237.1|108187.1|108237.4|108187.4|108239|108189|108235.8|108185.8|31
1723075230000|2024-08-08 00:00:30|108237.1|108187.1|108235.8|108185.8|108238.9|108188.9|108233.7|108183.7|17
1723075240000|2024-08-08 00:00:40|108235.7|108185.7|108233.8|108183.8|108237.8|108187.8|108232.9|108182.9|18
1723075250000|2024-08-08 00:00:50|108233.9|108183.9|108233.8|108183.8|108235|108185|108232.7|108182.7|15
1723075260000|2024-08-08 00:01:00|108233.4|108183.4|108240.6|108190.6|108243.1|108193.1|108233.4|108183.4|17
1723075270000|2024-08-08 00:01:10|108240.8|108190.8|108234.4|108184.4|108241.3|108191.3|108234.4|108184.4|16
1723075280000|2024-08-08 00:01:20|108235.1|108185.1|108237.3|108187.3|108237.3|108187.3|108232.2|108182.2|29
1723075290000|2024-08-08 00:01:30|108236.6|108186.6|108235.7|108185.7|108237.5|108187.5|108234.7|108184.7|15
1723075300000|2024-08-08 00:01:40|108235.3|108185.3|108235.4|108185.4|108237.3|108187.3|108233.7|108183.7|21
1723075310000|2024-08-08 00:01:50|108235.1|108185.1|108234.6|108184.6|108236.9|108186.9|108233.5|108183.5|22
1723075320000|2024-08-08 00:02:00|108235.7|108185.7|108196.8|108146.8|108236.9|108186.9|108196.8|108098.4|61
1723075330000|2024-08-08 00:02:10|108197.9|108147.9|108204.7|108154.7|108237.2|108160.1|108196.1|108110.1|49
1723075340000|2024-08-08 00:02:20|108204.9|108154.9|108206.9|108156.9|108241.7|108160.8|108202.9|108114.5|49
1723075350000|2024-08-08 00:02:30|108208.7|108158.7|108208.5|108158.5|108212.3|108162.3|108205.7|108155.7|45
1723075360000|2024-08-08 00:02:40|108208.6|108158.6|108212.7|108162.7|108241.5|108164.8|108201.9|108109.9|46
1723075370000|2024-08-08 00:02:50|108211.9|108161.9|108209.9|108159.9|108218.5|108168.5|108208.3|108158.3|37
1723075380000|2024-08-08 00:03:00|108209.2|108159.2|108209.5|108159.5|108212.4|108162.4|108206.4|108156.4|34
1723075390000|2024-08-08 00:03:10|108209.6|108159.6|108201|108151|108211.4|108161.4|108200.2|108150.2|41
1723075400000|2024-08-08 00:03:20|108200.8|108150.8|108203.8|108153.8|108239.1|108154.3|108193.2|108102.9|57
1723075410000|2024-08-08 00:03:30|108204.1|108154.1|108210.1|108160.1|108213.5|108163.5|108199.6|108149.6|52
1723075420000|2024-08-08 00:03:40|108210.4|108160.4|108198.6|108148.6|108232.5|108160.8|108189.8|108099|58
1723075430000|2024-08-08 00:03:50|108199.9|108149.9|108198|108148|108201.3|108151.3|108195.6|108145.6|47
1723075440000|2024-08-08 00:04:00|108196.9|108146.9|108203|108153|108204.1|108154.1|108190.7|108140.7|35
1723075450000|2024-08-08 00:04:10|108202.9|108152.9|108201.7|108151.7|108204.5|108154.5|108201.2|108151.2|30
1723075460000|2024-08-08 00:04:20|108202.4|108152.4|108203|108153|108204.6|108154.6|108202.4|108152.4|34
1723075470000|2024-08-08 00:04:30|108204.5|108154.5|108204.5|108154.5|108204.7|108154.7|108201.1|108151.1|25
1723075480000|2024-08-08 00:04:40|108204.2|108154.2|108204.5|108154.5|108206.7|108156.7|108201|108151|30
1723075490000|2024-08-08 00:04:50|108204.6|108154.6|108201.8|108151.8|108206.2|108156.2|108200.9|108150.9|22
1723075500000|2024-08-08 00:05:00|108201.7|108151.7|108201.7|108151.7|108205.2|108155.2|108200|108150|31
1723075510000|2024-08-08 00:05:10|108201.9|108151.9|108204.6|108154.6|108206.1|108156.1|108200.6|108150.6|35
1723075520000|2024-08-08 00:05:20|108205.4|108155.4|108210.9|108160.9|108210.9|108160.9|108203.9|108153.9|27
1723075530000|2024-08-08 00:05:30|108211|108161|108210.3|108160.3|108211.5|108161.5|108209.2|108159.2|14
1723075540000|2024-08-08 00:05:40|108210|108160|108204.3|108154.3|108211.6|108161.6|108202.6|108152.6|27
1723075550000|2024-08-08 00:05:50|108204|108154|108200.8|108150.8|108204|108154|108197.8|108147.8|27
1723075560000|2024-08-08 00:06:00|108204.3|108154.3|108203.3|108153.3|108207.3|108157.3|108199.2|108149.2|49
1723075570000|2024-08-08 00:06:10|108201.2|108151.2|108202.5|108152.5|108208.1|108158.1|108200.1|108150.1|31
1723075580000|2024-08-08 00:06:20|108207.1|108157.1|108203.7|108153.7|108208|108158|108201.2|108151.2|40
1723075590000|2024-08-08 00:06:30|108203.3|108153.3|108207.6|108157.6|108207.6|108157.6|108202|108152|22
1723075600000|2024-08-08 00:06:40|108208.2|108158.2|108202.2|108152.2|108215.1|108165.1|108202.2|108152.2|40
1723075610000|2024-08-08 00:06:50|108204.5|108154.5|108226.1|108100.4|108230.7|108154.5|108177.2|108088.8|60
1723075620000|2024-08-08 00:07:00|108227.1|108099.7|108202.9|108152.9|108228.8|108158.3|108193.6|108099.5|54
1723075630000|2024-08-08 00:07:10|108203.8|108153.8|108240|108110.6|108243.3|108157.8|108199.4|108103.3|54
1723075640000|2024-08-08 00:07:20|108237.3|108111.5|108195.5|108145.5|108241|108158|108193|108111.5|42
1723075650000|2024-08-08 00:07:30|108195.6|108145.6|108186.4|108136.4|108228.2|108150.5|108184.1|108088.7|46
1723075660000|2024-08-08 00:07:40|108221.5|108096.1|108198.8|108148.8|108230.8|108150.4|108188.7|108096.1|43
1723075670000|2024-08-08 00:07:50|108196.1|108146.1|108191.7|108141.7|108227.7|108146.1|108188|108093.6|31
1723075680000|2024-08-08 00:08:00|108191.3|108141.3|108183.3|108133.3|108192|108142|108183.3|108133.3|31
1723075690000|2024-08-08 00:08:10|108181.6|108131.6|108178.7|108128.7|108182.9|108132.9|108178.7|108128.7|18
1723075700000|2024-08-08 00:08:20|108178.6|108128.6|108180.5|108130.5|108183.8|108133.8|108177.1|108127.1|21
1723075710000|2024-08-08 00:08:30|108182.9|108132.9|108176.9|108126.9|108182.9|108132.9|108175.7|108125.7|19
1723075720000|2024-08-08 00:08:40|108176.1|108126.1|108178.2|108128.2|108178.4|108128.4|108175.2|108125.2|6
1723075730000|2024-08-08 00:08:50|108175.2|108125.2|108175.3|108125.3|108176.2|108126.2|108174.6|108124.6|6
1723075740000|2024-08-08 00:09:00|108175.7|108125.7|108176.6|108126.6|108177.3|108127.3|108174.3|108124.3|14
1723075750000|2024-08-08 00:09:10|108177.1|108127.1|108174.5|108124.5|108179.4|108129.4|108174.5|108124.5|8
1723075760000|2024-08-08 00:09:20|108176.1|108126.1|108171.9|108121.9|108176.1|108126.1|108170.1|108120.1|11
1723075770000|2024-08-08 00:09:30|108172|108122|108174.8|108124.8|108177.9|108127.9|108172|108122|9
1723075780000|2024-08-08 00:09:40|108177.7|108127.7|108178.2|108128.2|108182.5|108132.5|108174.8|108124.8|9
1723075790000|2024-08-08 00:09:50|108179.4|108129.4|108182.5|108132.5|108182.9|108132.9|108179.4|108129.4|7
1723075800000|2024-08-08 00:10:00|108182.1|108132.1|108184.4|108134.4|108186.6|108136.6|108179.1|108129.1|16
1723075810000|2024-08-08 00:10:10|108182.3|108132.3|108195.7|108145.7|108195.9|108145.9|108182.3|108132.3|29
1723075820000|2024-08-08 00:10:20|108195.8|108145.8|108193.3|108143.3|108198.2|108148.2|108193.2|108143.2|19
1723075830000|2024-08-08 00:10:30|108193|108143|108185.9|108135.9|108193.3|108143.3|108185|108135|19
1723075840000|2024-08-08 00:10:40|108186.3|108136.3|108187.9|108137.9|108190.2|108140.2|108186.3|108136.3|21
1723075850000|2024-08-08 00:10:50|108187.7|108137.7|108185.7|108135.7|108187.9|108137.9|108183.7|108133.7|19
1723075860000|2024-08-08 00:11:00|108184.5|108134.5|108184|108134|108185.2|108135.2|108180.9|108130.9|24
1723075870000|2024-08-08 00:11:10|108183.2|108133.2|108180.2|108130.2|108184.1|108134.1|108179.9|108129.9|20
1723075880000|2024-08-08 00:11:20|108180.1|108130.1|108180.4|108130.4|108181.4|108131.4|108179.3|108129.3|19
1723075890000|2024-08-08 00:11:30|108180.5|108130.5|108175.9|108125.9|108182|108132|108175.9|108125.9|29
1723075900000|2024-08-08 00:11:40|108177.9|108127.9|108179.5|108129.5|108179.5|108129.5|108175.9|108125.9|24
1723075910000|2024-08-08 00:11:50|108179.2|108129.2|108183.5|108133.5|108184.4|108134.4|108178.4|108128.4|22
1723075920000|2024-08-08 00:12:00|108182.7|108132.7|108183.1|108133.1|108183.9|108133.9|108181.5|108131.5|19
1723075930000|2024-08-08 00:12:10|108182.8|108132.8|108183.1|108133.1|108186.3|108136.3|108181.9|108131.9|17
1723075940000|2024-08-08 00:12:20|108183.2|108133.2|108183.2|108133.2|108185.2|108135.2|108182|108132|13
1723075950000|2024-08-08 00:12:30|108183.1|108133.1|108184.2|108134.2|108184.6|108134.6|108183|108133|13
1723075960000|2024-08-08 00:12:40|108184.1|108134.1|108182.4|108132.4|108184.3|108134.3|108180.8|108130.8|10
1723075970000|2024-08-08 00:12:50|108182.3|108132.3|108182.6|108132.6|108183.4|108133.4|108182.3|108132.3|10
1723075980000|2024-08-08 00:13:00|108182.7|108132.7|108182.9|108132.9|108183.1|108133.1|108182.7|108132.7|12
1723075990000|2024-08-08 00:13:10|108182.8|108132.8|108186|108136|108186|108136|108182.8|108132.8|13
1723076000000|2024-08-08 00:13:20|108185.5|108135.5|108186.4|108136.4|108191.6|108141.6|108184.8|108134.8|17
1723076010000|2024-08-08 00:13:30|108186.5|108136.5|108186.9|108136.9|108189.8|108139.8|108186|108136|13
1723076020000|2024-08-08 00:13:40|108189.7|108139.7|108195.5|108145.5|108197.8|108147.8|108189.6|108139.6|21
1723076030000|2024-08-08 00:13:50|108195.9|108145.9|108196.8|108146.8|108196.8|108146.8|108195.9|108145.9|6
1723076040000|2024-08-08 00:14:00|108199|108149|108202.9|108152.9|108204.7|108154.7|108196.5|108146.5|25
1723076050000|2024-08-08 00:14:10|108201.3|108151.3|108201.4|108151.4|108201.5|108151.5|108198.7|108148.7|14
1723076060000|2024-08-08 00:14:20|108199.2|108149.2|108196.8|108146.8|108200.9|108150.9|108195.8|108145.8|21
1723076070000|2024-08-08 00:14:30|108197.8|108147.8|108190.1|108140.1|108198.1|108148.1|108189.7|108139.7|24
1723076080000|2024-08-08 00:14:40|108190|108140|108188.7|108138.7|108190.9|108140.9|108188.7|108138.7|14
1723076090000|2024-08-08 00:14:50|108188.4|108138.4|108183.3|108133.3|108188.6|108138.6|108182.3|108132.3|23
1723076100000|2024-08-08 00:15:00|108185.9|108135.9|108184|108134|108186.3|108136.3|108183.9|108133.9|11
1723076110000|2024-08-08 00:15:10|108184.1|108134.1|108184.9|108134.9|108186|108136|108178.7|108128.7|14
1723076120000|2024-08-08 00:15:20|108184.4|108134.4|108183.8|108133.8|108184.6|108134.6|108183.2|108133.2|16
1723076130000|2024-08-08 00:15:30|108183.6|108133.6|108173.6|108123.6|108183.6|108133.6|108173.4|108123.4|25
1723076140000|2024-08-08 00:15:40|108174.1|108124.1|108175.1|108125.1|108175.6|108125.6|108174.1|108124.1|12
1723076150000|2024-08-08 00:15:50|108175.3|108125.3|108176.4|108126.4|108176.9|108126.9|108175.3|108125.3|18
1723076160000|2024-08-08 00:16:00|108175.1|108125.1|108170|108120|108175.1|108125.1|108168.4|108118.4|18
1723076170000|2024-08-08 00:16:10|108169.9|108119.9|108171.4|108121.4|108171.4|108121.4|108169.1|108119.1|14
1723076180000|2024-08-08 00:16:20|108170.9|108120.9|108168|108118|108171.1|108121.1|108167.4|108117.4|18
1723076190000|2024-08-08 00:16:30|108170|108120|108169.3|108119.3|108170.6|108120.6|108165|108115|22
1723076200000|2024-08-08 00:16:40|108169.6|108119.6|108167.7|108117.7|108169.6|108119.6|108166|108116|14
1723076210000|2024-08-08 00:16:50|108170.3|108120.3|108170.9|108120.9|108171.2|108121.2|108167.1|108117.1|13
1723076220000|2024-08-08 00:17:00|108168.7|108118.7|108165.1|108115.1|108169.7|108119.7|108165.1|108115.1|12
1723076230000|2024-08-08 00:17:10|108165|108115|108164.6|108114.6|108166.2|108116.2|108164.6|108114.6|9
1723076240000|2024-08-08 00:17:20|108164.7|108114.7|108164.6|108114.6|108167.1|108117.1|108163.8|108113.8|13
1723076250000|2024-08-08 00:17:30|108165.3|108115.3|108168.8|108118.8|108170.1|108120.1|108164.6|108114.6|14
1723076260000|2024-08-08 00:17:40|108168.3|108118.3|108166.3|108116.3|108168.5|108118.5|108163.9|108113.9|21
1723076270000|2024-08-08 00:17:50|108166.9|108116.9|108166.8|108116.8|108168.5|108118.5|108163|108113|24
1723076280000|2024-08-08 00:18:00|108166.7|108116.7|108169.6|108119.6|108170.2|108120.2|108166.7|108116.7|7
1723076290000|2024-08-08 00:18:10|108170.3|108120.3|108168.7|108118.7|108170.3|108120.3|108166.7|108116.7|20
1723076300000|2024-08-08 00:18:20|108168.2|108118.2|108169|108119|108169.9|108119.9|108166.6|108116.6|20
1723076310000|2024-08-08 00:18:30|108169.3|108119.3|108170.2|108120.2|108173.4|108123.4|108169.3|108119.3|18
1723076320000|2024-08-08 00:18:40|108172.6|108122.6|108163.9|108113.9|108174.7|108124.7|108163.9|108113.9|22
1723076330000|2024-08-08 00:18:50|108161.7|108111.7|108159.4|108109.4|108164.1|108114.1|108157.7|108107.7|29
1723076340000|2024-08-08 00:19:00|108159.3|108109.3|108155.9|108105.9|108160|108110|108154.3|108104.3|26
1723076350000|2024-08-08 00:19:10|108156.1|108106.1|108152.5|108102.5|108158.9|108108.9|108152.5|108102.5|32
1723076360000|2024-08-08 00:19:20|108153.3|108103.3|108165.9|108115.9|108165.9|108115.9|108153.3|108103.3|27
1723076370000|2024-08-08 00:19:30|108163.2|108113.2|108164.5|108114.5|108166.1|108116.1|108163.2|108113.2|9
1723076380000|2024-08-08 00:19:40|108163.9|108113.9|108165|108115|108167.7|108117.7|108163.9|108113.9|18
1723076390000|2024-08-08 00:19:50|108166|108116|108164.2|108114.2|108168.6|108118.6|108162.8|108112.8|27
1723076400000|2024-08-08 00:20:00|108164.4|108114.4|108163.6|108113.6|108167.6|108117.6|108163.6|108113.6|26
1723076410000|2024-08-08 00:20:10|108161.7|108111.7|108158.6|108108.6|108161.7|108111.7|108158.6|108108.6|19
1723076420000|2024-08-08 00:20:20|108158.8|108108.8|108161.2|108111.2|108161.5|108111.5|108156.9|108106.9|31
1723076430000|2024-08-08 00:20:30|108160.6|108110.6|108163.5|108113.5|108163.5|108113.5|108160.5|108110.5|15
1723076440000|2024-08-08 00:20:40|108164.7|108114.7|108170.5|108120.5|108171.4|108121.4|108164.7|108114.7|14
1723076450000|2024-08-08 00:20:50|108170.1|108120.1|108168.9|108118.9|108170.1|108120.1|108168.9|108118.9|8
1723076460000|2024-08-08 00:21:00|108169.1|108119.1|108186|108054.9|108193.5|108119.4|108148.6|108052.9|21
1723076470000|2024-08-08 00:21:10|108185.5|108056.1|108122.4|108072.4|108188.8|108096.2|108122.4|108041.1|54
1723076480000|2024-08-08 00:21:20|108122.5|108072.5|108121.8|108071.8|108124.4|108074.4|108121.2|108071.2|27
1723076490000|2024-08-08 00:21:30|108122.1|108072.1|108126.4|108076.4|108164.9|108076.4|108122.1|108037.4|32
1723076500000|2024-08-08 00:21:40|108125.9|108075.9|108128.5|108078.5|108129.1|108079.1|108123|108073|23
1723076510000|2024-08-08 00:21:50|108128.6|108078.6|108130.7|108080.7|108133.3|108083.3|108123.4|108073.4|28
1723076520000|2024-08-08 00:22:00|108130.8|108080.8|108128.6|108078.6|108132.2|108082.2|108125.2|108075.2|29
1723076530000|2024-08-08 00:22:10|108127.8|108077.8|108125.4|108075.4|108129.5|108079.5|108125.4|108075.4|22
1723076540000|2024-08-08 00:22:20|108124.8|108074.8|108133.4|108083.4|108169.2|108084.5|108124.8|108043.8|19
1723076550000|2024-08-08 00:22:30|108134.1|108084.1|108135.1|108085.1|108141.2|108091.2|108134|108084|26
1723076560000|2024-08-08 00:22:40|108139.1|108089.1|108137.3|108087.3|108139.7|108089.7|108134.5|108084.5|33
1723076570000|2024-08-08 00:22:50|108136.9|108086.9|108135.2|108085.2|108139.3|108089.3|108134.3|108084.3|27
1723076580000|2024-08-08 00:23:00|108134.6|108084.6|108134.6|108084.6|108134.9|108084.9|108131.5|108081.5|19
1723076590000|2024-08-08 00:23:10|108134.8|108084.8|108134.7|108084.7|108134.8|108084.8|108133.9|108083.9|14
1723076600000|2024-08-08 00:23:20|108135.2|108085.2|108137.1|108087.1|108139.9|108089.9|108133.4|108083.4|41
1723076610000|2024-08-08 00:23:30|108137.6|108087.6|108134.1|108084.1|108138.4|108088.4|108134|108084|14
1723076620000|2024-08-08 00:23:40|108134.2|108084.2|108131.8|108081.8|108139.4|108089.4|108131.8|108081.8|30
1723076630000|2024-08-08 00:23:50|108131.1|108081.1|108131.6|108081.6|108134.2|108084.2|108131.1|108081.1|32
1723076640000|2024-08-08 00:24:00|108132.2|108082.2|108130.6|108080.6|108134.9|108084.9|108130.2|108080.2|29
1723076650000|2024-08-08 00:24:10|108131.6|108081.6|108129.9|108079.9|108132.6|108082.6|108128.3|108078.3|38
1723076660000|2024-08-08 00:24:20|108129.7|108079.7|108131.3|108081.3|108134.5|108084.5|108129.1|108079.1|26
1723076670000|2024-08-08 00:24:30|108131.4|108081.4|108136|108086|108136.8|108086.8|108130.7|108080.7|39
1723076680000|2024-08-08 00:24:40|108135.3|108085.3|108134|108084|108138|108088|108132.9|108082.9|38
1723076690000|2024-08-08 00:24:50|108134.3|108084.3|108133.4|108083.4|108134.3|108084.3|108128.4|108078.4|34
1723076700000|2024-08-08 00:25:00|108133.5|108083.5|108130.8|108080.8|108135.7|108085.7|108130.1|108080.1|28
1723076710000|2024-08-08 00:25:10|108131.7|108081.7|108131.2|108081.2|108134.2|108084.2|108128.6|108078.6|28
1723076720000|2024-08-08 00:25:20|108130|108080|108128.7|108078.7|108130.9|108080.9|108126.4|108076.4|12
1723076730000|2024-08-08 00:25:30|108128.2|108078.2|108132.6|108082.6|108132.6|108082.6|108128.2|108078.2|19
1723076740000|2024-08-08 00:25:40|108133|108083|108133.5|108083.5|108137.6|108087.6|108133|108083|25
1723076750000|2024-08-08 00:25:50|108133.2|108083.2|108132.5|108082.5|108135.9|108085.9|108130.5|108080.5|39
1723076760000|2024-08-08 00:26:00|108131.7|108081.7|108128.7|108078.7|108135.5|108085.5|108125.2|108075.2|22
1723076770000|2024-08-08 00:26:10|108125.6|108075.6|108132.8|108082.8|108132.8|108082.8|108125.6|108075.6|30
1723076780000|2024-08-08 00:26:20|108132.4|108082.4|108135.7|108085.7|108136.6|108086.6|108132.4|108082.4|45
1723076790000|2024-08-08 00:26:30|108134.8|108084.8|108134.2|108084.2|108136|108086|108133.3|108083.3|36
1723076800000|2024-08-08 00:26:40|108134.6|108084.6|108211.7|108074.3|108211.7|108096.8|108134.1|108074.3|35
1723076810000|2024-08-08 00:26:50|108212.6|108075.2|108235.6|108108.6|108237|108149.8|108171.1|108075.2|54
1723076820000|2024-08-08 00:27:00|108200.5|108150.5|108204.1|108154.1|108238.3|108155.8|108192.7|108110.1|55
1723076830000|2024-08-08 00:27:10|108205.5|108155.5|108201.2|108151.2|108240.6|108157.6|108199.8|108112.5|33
1723076840000|2024-08-08 00:27:20|108203.1|108153.1|108205.3|108155.3|108206.8|108156.8|108203.1|108153.1|31
1723076850000|2024-08-08 00:27:30|108205.2|108155.2|108205.5|108155.5|108207.2|108157.2|108204|108154|32
1723076860000|2024-08-08 00:27:40|108205.3|108155.3|108203.9|108153.9|108207.4|108157.4|108203.9|108153.9|39
1723076870000|2024-08-08 00:27:50|108204.9|108154.9|108203.8|108153.8|108206.4|108156.4|108199.5|108149.5|35
1723076880000|2024-08-08 00:28:00|108203.1|108153.1|108200.9|108150.9|108203.1|108153.1|108196.3|108146.3|41
1723076890000|2024-08-08 00:28:10|108200.7|108150.7|108198.6|108148.6|108202.6|108152.6|108198.4|108148.4|24
1723076900000|2024-08-08 00:28:20|108199|108149|108200.7|108150.7|108200.7|108150.7|108195.2|108145.2|37
1723076910000|2024-08-08 00:28:30|108200.8|108150.8|108196.5|108146.5|108200.9|108150.9|108192.9|108142.9|35
1723076920000|2024-08-08 00:28:40|108196.9|108146.9|108196.6|108146.6|108202.1|108152.1|108194.6|108144.6|44
1723076930000|2024-08-08 00:28:50|108196.9|108146.9|108194.8|108144.8|108199.5|108149.5|108194.3|108144.3|36
1723076940000|2024-08-08 00:29:00|108195.5|108145.5|108209.6|108159.6|108213.4|108163.4|108195.5|108145.5|41
1723076950000|2024-08-08 00:29:10|108209.5|108159.5|108218.2|108168.2|108224.1|108174.1|108208.6|108158.6|32
1723076960000|2024-08-08 00:29:20|108219.4|108169.4|108219.3|108169.3|108219.7|108169.7|108214.5|108164.5|29
1723076970000|2024-08-08 00:29:30|108219.1|108169.1|108218.7|108168.7|108221.3|108171.3|108209.9|108159.9|45
1723076980000|2024-08-08 00:29:40|108217|108167|108216.7|108166.7|108218.5|108168.5|108213.9|108163.9|30
1723076990000|2024-08-08 00:29:50|108218.5|108168.5|108221.5|108171.5|108224|108174|108218.5|108168.5|32
1723077000000|2024-08-08 00:30:00|108220.2|108170.2|108218.4|108168.4|108223.8|108173.8|108216.8|108166.8|27
1723077010000|2024-08-08 00:30:10|108219.9|108169.9|108213.2|108163.2|108225|108175|108212.9|108162.9|27
1723077020000|2024-08-08 00:30:20|108217.8|108167.8|108215.9|108165.9|108217.8|108167.8|108212.2|108162.2|20
1723077030000|2024-08-08 00:30:30|108215.7|108165.7|108211.7|108161.7|108217.8|108167.8|108211.7|108161.7|15
1723077040000|2024-08-08 00:30:40|108211.4|108161.4|108209.7|108159.7|108214.1|108164.1|108206.9|108156.9|20
1723077050000|2024-08-08 00:30:50|108209.2|108159.2|108217.7|108167.7|108218.1|108168.1|108209.2|108159.2|16
1723077060000|2024-08-08 00:31:00|108217.6|108167.6|108212.2|108162.2|108217.7|108167.7|108208.9|108158.9|17
1723077070000|2024-08-08 00:31:10|108211.8|108161.8|108212.2|108162.2|108214.1|108164.1|108208.3|108158.3|21
1723077080000|2024-08-08 00:31:20|108211.9|108161.9|108211.5|108161.5|108213.1|108163.1|108211.3|108161.3|11
1723077090000|2024-08-08 00:31:30|108212.5|108162.5|108213.9|108163.9|108213.9|108163.9|108210.8|108160.8|10
1723077100000|2024-08-08 00:31:40|108213.5|108163.5|108202.8|108152.8|108213.5|108163.5|108201.5|108151.5|42
1723077110000|2024-08-08 00:31:50|108203.1|108153.1|108210.1|108160.1|108210.2|108160.2|108203.1|108153.1|32
1723077120000|2024-08-08 00:32:00|108209.7|108159.7|108212.7|108162.7|108212.7|108162.7|108208.9|108158.9|25
1723077130000|2024-08-08 00:32:10|108212.3|108162.3|108212.4|108162.4|108215.5|108165.5|108210.6|108160.6|19
1723077140000|2024-08-08 00:32:20|108212.1|108162.1|108212.7|108162.7|108214.6|108164.6|108210.4|108160.4|28
1723077150000|2024-08-08 00:32:30|108212.5|108162.5|108215.8|108165.8|108216.2|108166.2|108211.1|108161.1|32
1723077160000|2024-08-08 00:32:40|108212.9|108162.9|108211.8|108161.8|108214.5|108164.5|108211.8|108161.8|15
1723077170000|2024-08-08 00:32:50|108212.8|108162.8|108210.4|108160.4|108212.8|108162.8|108209.3|108159.3|11
1723077180000|2024-08-08 00:33:00|108210.6|108160.6|108211|108161|108211|108161|108210.5|108160.5|6
1723077190000|2024-08-08 00:33:10|108210.4|108160.4|108210.5|108160.5|108211.5|108161.5|108208.4|108158.4|18
1723077200000|2024-08-08 00:33:20|108209.2|108159.2|108210.4|108160.4|108213.4|108163.4|108209.2|108159.2|19
1723077210000|2024-08-08 00:33:30|108209.5|108159.5|108210.8|108160.8|108212.7|108162.7|108209.5|108159.5|11
1723077220000|2024-08-08 00:33:40|108209.2|108159.2|108211.2|108161.2|108211.8|108161.8|108209.2|108159.2|9
1723077230000|2024-08-08 00:33:50|108210.6|108160.6|108210.2|108160.2|108210.6|108160.6|108209.4|108159.4|8
1723077240000|2024-08-08 00:34:00|108210.3|108160.3|108210|108160|108211.7|108161.7|108208.8|108158.8|14
1723077250000|2024-08-08 00:34:10|108209.4|108159.4|108208.9|108158.9|108209.4|108159.4|108208.1|108158.1|11
1723077260000|2024-08-08 00:34:20|108208.1|108158.1|108209.4|108159.4|108211.1|108161.1|108207.4|108157.4|15
1723077270000|2024-08-08 00:34:30|108210|108160|108209.8|108159.8|108210.6|108160.6|108209.7|108159.7|5
1723077280000|2024-08-08 00:34:40|108209.1|108159.1|108210.1|108160.1|108210.1|108160.1|108209.1|108159.1|4
1723077290000|2024-08-08 00:34:50|108209.4|108159.4|108210.7|108160.7|108212.5|108162.5|108209.4|108159.4|20
1723077300000|2024-08-08 00:35:00|108212.4|108162.4|108210.4|108160.4|108212.4|108162.4|108210.3|108160.3|19
1723077310000|2024-08-08 00:35:10|108209.8|108159.8|108209.3|108159.3|108210|108160|108208.2|108158.2|9
1723077320000|2024-08-08 00:35:20|108209.4|108159.4|108212.1|108162.1|108212.1|108162.1|108209.1|108159.1|15
1723077330000|2024-08-08 00:35:30|108212.6|108162.6|108211.9|108161.9|108214.6|108164.6|108211.4|108161.4|15
1723077340000|2024-08-08 00:35:40|108212.3|108162.3|108211.1|108161.1|108212.5|108162.5|108210.3|108160.3|10
1723077350000|2024-08-08 00:35:50|108211|108161|108211.3|108161.3|108212.4|108162.4|108211|108161|3
1723077360000|2024-08-08 00:36:00|108212.1|108162.1|108210.3|108160.3|108212.1|108162.1|108210.3|108160.3|5
1723077370000|2024-08-08 00:36:10|108209.8|108159.8|108211.4|108161.4|108211.5|108161.5|108209.5|108159.5|15
1723077380000|2024-08-08 00:36:20|108211.3|108161.3|108209.8|108159.8|108211.3|108161.3|108209.5|108159.5|8
1723077390000|2024-08-08 00:36:30|108209.7|108159.7|108209|108159|108209.9|108159.9|108208.6|108158.6|12
1723077400000|2024-08-08 00:36:40|108208.8|108158.8|108213.3|108163.3|108213.6|108163.6|108208.6|108158.6|16
1723077410000|2024-08-08 00:36:50|108212.1|108162.1|108210.9|108160.9|108212.1|108162.1|108209.5|108159.5|11
1723077420000|2024-08-08 00:37:00|108211.1|108161.1|108209.3|108159.3|108211.2|108161.2|108208.6|108158.6|12
1723077430000|2024-08-08 00:37:10|108208.9|108158.9|108210.9|108160.9|108214|108164|108208|108158|11
1723077440000|2024-08-08 00:37:20|108211.1|108161.1|108211.8|108161.8|108212|108162|108211.1|108161.1|5
1723077450000|2024-08-08 00:37:30|108211.6|108161.6|108210.7|108160.7|108211.6|108161.6|108210.3|108160.3|8
1723077460000|2024-08-08 00:37:40|108211.6|108161.6|108210.1|108160.1|108211.9|108161.9|108209.7|108159.7|10
1723077470000|2024-08-08 00:37:50|108210.4|108160.4|108212.8|108162.8|108213.3|108163.3|108210.4|108160.4|12
1723077480000|2024-08-08 00:38:00|108213|108163|108206.6|108156.6|108213|108163|108205.4|108155.4|15
1723077490000|2024-08-08 00:38:10|108208.4|108158.4|108209|108159|108209|108159|108206.2|108156.2|17
1723077500000|2024-08-08 00:38:20|108208.9|108158.9|108211.1|108161.1|108211.1|108161.1|108208.9|108158.9|11
1723077510000|2024-08-08 00:38:30|108210.3|108160.3|108205.4|108155.4|108210.8|108160.8|108205.4|108155.4|21
1723077520000|2024-08-08 00:38:40|108204.6|108154.6|108206|108156|108206.3|108156.3|108202.2|108152.2|21
1723077530000|2024-08-08 00:38:50|108206.2|108156.2|108204.1|108154.1|108208.5|108158.5|108203.1|108153.1|21
1723077540000|2024-08-08 00:39:00|108204.5|108154.5|108205.4|108155.4|108205.4|108155.4|108204.2|108154.2|8
1723077550000|2024-08-08 00:39:10|108204.9|108154.9|108206.3|108156.3|108207|108157|108203.7|108153.7|16
1723077560000|2024-08-08 00:39:20|108206.7|108156.7|108206.1|108156.1|108206.7|108156.7|108204.8|108154.8|14
1723077570000|2024-08-08 00:39:30|108206.8|108156.8|108214.8|108164.8|108214.8|108164.8|108206.1|108156.1|26
1723077580000|2024-08-08 00:39:40|108214.7|108164.7|108213.6|108163.6|108215.2|108165.2|108213.6|108163.6|18
1723077590000|2024-08-08 00:39:50|108213.2|108163.2|108204.9|108154.9|108213.2|108163.2|108203.4|108153.4|23
1723077600000|2024-08-08 00:40:00|108206.8|108156.8|108205.9|108155.9|108208.7|108158.7|108205.9|108155.9|19
1723077610000|2024-08-08 00:40:10|108205.4|108155.4|108205.3|108155.3|108207.2|108157.2|108205|108155|12
1723077620000|2024-08-08 00:40:20|108205.1|108155.1|108209.6|108159.6|108211.5|108161.5|108204.9|108154.9|27
1723077630000|2024-08-08 00:40:30|108209.9|108159.9|108211|108161|108211.3|108161.3|108209.9|108159.9|7
1723077640000|2024-08-08 00:40:40|108210.3|108160.3|108208.6|108158.6|108210.5|108160.5|108206.1|108156.1|15
1723077650000|2024-08-08 00:40:50|108208.5|108158.5|108207|108157|108208.5|108158.5|108206.2|108156.2|12
1723077660000|2024-08-08 00:41:00|108208.7|108158.7|108206.1|108156.1|108209.2|108159.2|108206.1|108156.1|11
1723077670000|2024-08-08 00:41:10|108206.9|108156.9|108207.1|108157.1|108210.7|108160.7|108206|108156|16
1723077680000|2024-08-08 00:41:20|108207.5|108157.5|108207.4|108157.4|108207.5|108157.5|108206.1|108156.1|7
1723077690000|2024-08-08 00:41:30|108207.6|108157.6|108206.4|108156.4|108208.2|108158.2|108205.9|108155.9|11
1723077700000|2024-08-08 00:41:40|108205.7|108155.7|108208.9|108158.9|108209.9|108159.9|108205.7|108155.7|17
1723077710000|2024-08-08 00:41:50|108209|108159|108208.9|108158.9|108209.3|108159.3|108207.8|108157.8|14
1723077720000|2024-08-08 00:42:00|108208.2|108158.2|108210|108160|108210|108160|108208|108158|19
1723077730000|2024-08-08 00:42:10|108210.4|108160.4|108210.1|108160.1|108211.5|108161.5|108210.1|108160.1|13
1723077740000|2024-08-08 00:42:20|108210.5|108160.5|108207.5|108157.5|108210.5|108160.5|108207.5|108157.5|15
1723077750000|2024-08-08 00:42:30|108208|108158|108208|108158|108211.4|108161.4|108207.4|108157.4|14
1723077760000|2024-08-08 00:42:40|108209.8|108159.8|108209.6|108159.6|108210|108160|108207.2|108157.2|15
1723077770000|2024-08-08 00:42:50|108207.4|108157.4|108224.6|108174.6|108225.2|108175.2|108207.4|108157.4|35
1723077780000|2024-08-08 00:43:00|108225|108175|108226.9|108176.9|108226.9|108176.9|108223.6|108173.6|13
1723077790000|2024-08-08 00:43:10|108227.5|108177.5|108231.9|108181.9|108232.8|108182.8|108227.2|108177.2|13
1723077800000|2024-08-08 00:43:20|108231|108181|108236.4|108186.4|108237.6|108187.6|108230.7|108180.7|43
1723077810000|2024-08-08 00:43:30|108237.6|108187.6|108243.4|108193.4|108243.4|108193.4|108236.1|108186.1|26
1723077820000|2024-08-08 00:43:40|108242.8|108192.8|108241.8|108191.8|108243.2|108193.2|108240.6|108190.6|11
1723077830000|2024-08-08 00:43:50|108242.5|108192.5|108233.8|108183.8|108242.5|108192.5|108233.8|108183.8|17
1723077840000|2024-08-08 00:44:00|108233|108183|108238.3|108188.3|108238.3|108188.3|108232.3|108182.3|12
1723077850000|2024-08-08 00:44:10|108236.9|108186.9|108241.2|108191.2|108241.2|108191.2|108236.9|108186.9|26
1723077860000|2024-08-08 00:44:20|108239.7|108189.7|108234.8|108184.8|108239.7|108189.7|108233.4|108183.4|27
1723077870000|2024-08-08 00:44:30|108234.5|108184.5|108236.3|108186.3|108236.3|108186.3|108231.6|108181.6|23
1723077880000|2024-08-08 00:44:40|108236.7|108186.7|108238.6|108188.6|108238.8|108188.8|108235.7|108185.7|11
1723077890000|2024-08-08 00:44:50|108238.8|108188.8|108236.5|108186.5|108241.2|108191.2|108233.9|108183.9|23
1723077900000|2024-08-08 00:45:00|108236.9|108186.9|108239.5|108189.5|108240.9|108190.9|108235.2|108185.2|28
1723077910000|2024-08-08 00:45:10|108239.6|108189.6|108237.7|108187.7|108241.4|108191.4|108235.5|108185.5|30
1723077920000|2024-08-08 00:45:20|108238.2|108188.2|108245.6|108195.6|108245.6|108195.6|108238.2|108188.2|27
1723077930000|2024-08-08 00:45:30|108245.3|108195.3|108239.4|108189.4|108247.2|108197.2|108238.6|108188.6|23
1723077940000|2024-08-08 00:45:40|108240.1|108190.1|108230.9|108180.9|108240.9|108190.9|108230.9|108180.9|38
1723077950000|2024-08-08 00:45:50|108231.1|108181.1|108237.2|108187.2|108238.7|108188.7|108227.8|108177.8|39
1723077960000|2024-08-08 00:46:00|108237.5|108187.5|108229.8|108179.8|108239.1|108189.1|108228.8|108178.8|46
1723077970000|2024-08-08 00:46:10|108230.6|108180.6|108246.9|108196.9|108246.9|108196.9|108230.6|108180.6|32
1723077980000|2024-08-08 00:46:20|108246.6|108196.6|108238|108188|108246.6|108196.6|108232.5|108182.5|41
1723077990000|2024-08-08 00:46:30|108239.8|108189.8|108240.5|108190.5|108244.8|108194.8|108238.8|108188.8|42
1723078000000|2024-08-08 00:46:40|108240.6|108190.6|108243.7|108193.7|108246.5|108196.5|108236.9|108186.9|42
1723078010000|2024-08-08 00:46:50|108243.1|108193.1|108254.2|108204.2|108254.2|108204.2|108243.1|108193.1|26
1723078020000|2024-08-08 00:47:00|108255.7|108205.7|108254.4|108204.4|108256.3|108206.3|108250.5|108200.5|31
1723078030000|2024-08-08 00:47:10|108254.5|108204.5|108255.8|108205.8|108255.8|108205.8|108245|108195|37
1723078040000|2024-08-08 00:47:20|108256|108206|108249.8|108199.8|108257.5|108207.5|108249.8|108199.8|20
1723078050000|2024-08-08 00:47:30|108253|108203|108254.7|108204.7|108258.3|108208.3|108251.7|108201.7|40
1723078060000|2024-08-08 00:47:40|108255.3|108205.3|108254.1|108204.1|108255.7|108205.7|108253.2|108203.2|18
1723078070000|2024-08-08 00:47:50|108254.2|108204.2|108254.4|108204.4|108255.9|108205.9|108250.6|108200.6|24
1723078080000|2024-08-08 00:48:00|108254.9|108204.9|108254.1|108204.1|108258.5|108208.5|108251.3|108201.3|26
1723078090000|2024-08-08 00:48:10|108252.9|108202.9|108259.3|108209.3|108259.3|108209.3|108251|108201|22
1723078100000|2024-08-08 00:48:20|108259.1|108209.1|108257.2|108207.2|108260.4|108210.4|108254.8|108204.8|27
1723078110000|2024-08-08 00:48:30|108257|108207|108252.8|108202.8|108260.5|108210.5|108252.3|108202.3|44
1723078120000|2024-08-08 00:48:40|108254.6|108204.6|108258.4|108208.4|108262.7|108212.7|108252.1|108202.1|31
1723078130000|2024-08-08 00:48:50|108257.1|108207.1|108256.1|108206.1|108260.5|108210.5|108253.3|108203.3|23
1723078140000|2024-08-08 00:49:00|108256.7|108206.7|108254.8|108204.8|108259.8|108209.8|108251.2|108201.2|23
1723078150000|2024-08-08 00:49:10|108255.6|108205.6|108258.3|108208.3|108258.3|108208.3|108253.5|108203.5|30
1723078160000|2024-08-08 00:49:20|108259|108209|108258.2|108208.2|108259|108209|108251.1|108201.1|18
1723078170000|2024-08-08 00:49:30|108259|108209|108255.5|108205.5|108259.3|108209.3|108255.5|108205.5|13
1723078180000|2024-08-08 00:49:40|108255.6|108205.6|108252.6|108202.6|108257.2|108207.2|108252.6|108202.6|20
1723078190000|2024-08-08 00:49:50|108252.7|108202.7|108253.5|108203.5|108255.4|108205.4|108252.7|108202.7|10
1723078200000|2024-08-08 00:50:00|108253.6|108203.6|108253.5|108203.5|108255.2|108205.2|108253.5|108203.5|12
1723078210000|2024-08-08 00:50:10|108253.6|108203.6|108251.2|108201.2|108253.9|108203.9|108251.2|108201.2|17
1723078220000|2024-08-08 00:50:20|108252|108202|108252.7|108202.7|108252.7|108202.7|108251.2|108201.2|8
1723078230000|2024-08-08 00:50:30|108252.4|108202.4|108236|108186|108252.4|108202.4|108234|108184|29
1723078240000|2024-08-08 00:50:40|108236.1|108186.1|108237.2|108187.2|108241.4|108191.4|108236.1|108186.1|25
1723078250000|2024-08-08 00:50:50|108236.9|108186.9|108232.5|108182.5|108237.4|108187.4|108230.8|108180.8|15
1723078260000|2024-08-08 00:51:00|108233|108183|108232.5|108182.5|108233|108183|108230.6|108180.6|14
1723078270000|2024-08-08 00:51:10|108232.3|108182.3|108228|108178|108232.3|108182.3|108228|108178|9
1723078280000|2024-08-08 00:51:20|108227.7|108177.7|108229.3|108179.3|108229.3|108179.3|108227.6|108177.6|5
1723078290000|2024-08-08 00:51:30|108229.5|108179.5|108231.9|108181.9|108231.9|108181.9|108228.3|108178.3|13
1723078300000|2024-08-08 00:51:40|108231.4|108181.4|108230.7|108180.7|108231.7|108181.7|108230.7|108180.7|8
1723078310000|2024-08-08 00:51:50|108230.3|108180.3|108229.1|108179.1|108230.7|108180.7|108228.3|108178.3|11
1723078320000|2024-08-08 00:52:00|108228.2|108178.2|108226.3|108176.3|108230.5|108180.5|108226.1|108176.1|20
1723078330000|2024-08-08 00:52:10|108227.1|108177.1|108229.6|108179.6|108229.6|108179.6|108222.7|108172.7|25
1723078340000|2024-08-08 00:52:20|108230|108180|108232.4|108182.4|108232.4|108182.4|108228|108178|24
1723078350000|2024-08-08 00:52:30|108233.5|108183.5|108230.2|108180.2|108233.5|108183.5|108228.6|108178.6|26
1723078360000|2024-08-08 00:52:40|108229.1|108179.1|108228|108178|108232.4|108182.4|108228|108178|19
1723078370000|2024-08-08 00:52:50|108227.9|108177.9|108229.6|108179.6|108231.7|108181.7|108225.5|108175.5|39
1723078380000|2024-08-08 00:53:00|108229.5|108179.5|108230.7|108180.7|108231.8|108181.8|108229|108179|19
1723078390000|2024-08-08 00:53:10|108230.2|108180.2|108229.4|108179.4|108231.8|108181.8|108229.4|108179.4|14
1723078400000|2024-08-08 00:53:20|108230.9|108180.9|108227.3|108177.3|108231.4|108181.4|108227.2|108177.2|27
1723078410000|2024-08-08 00:53:30|108227.2|108177.2|108228.2|108178.2|108229.8|108179.8|108225.1|108175.1|36
1723078420000|2024-08-08 00:53:40|108228.8|108178.8|108229.2|108179.2|108230.6|108180.6|108224.4|108174.4|32
1723078430000|2024-08-08 00:53:50|108229.1|108179.1|108229|108179|108230.9|108180.9|108228.5|108178.5|26
1723078440000|2024-08-08 00:54:00|108229.2|108179.2|108229.3|108179.3|108231.7|108181.7|108227.3|108177.3|40
1723078450000|2024-08-08 00:54:10|108230.1|108180.1|108229.4|108179.4|108231.4|108181.4|108226.2|108176.2|22
1723078460000|2024-08-08 00:54:20|108229.8|108179.8|108230.9|108180.9|108233.9|108183.9|108223.6|108173.6|36
1723078470000|2024-08-08 00:54:30|108230.5|108180.5|108228.2|108178.2|108234.4|108184.4|108226.7|108176.7|39
1723078480000|2024-08-08 00:54:40|108228.7|108178.7|108233.5|108183.5|108233.5|108183.5|108227.8|108177.8|37
1723078490000|2024-08-08 00:54:50|108233.2|108183.2|108237.6|108187.6|108238.4|108188.4|108228.8|108178.8|32
1723078500000|2024-08-08 00:55:00|108238.5|108188.5|108233.4|108183.4|108240.9|108190.9|108231.4|108181.4|40
1723078510000|2024-08-08 00:55:10|108234.2|108184.2|108228.8|108178.8|108234.2|108184.2|108225.1|108175.1|31
1723078520000|2024-08-08 00:55:20|108228.6|108178.6|108232.4|108182.4|108234.8|108184.8|108228.6|108178.6|45
1723078530000|2024-08-08 00:55:30|108232|108182|108226.3|108176.3|108235.4|108185.4|108226.3|108176.3|42
1723078540000|2024-08-08 00:55:40|108226.5|108176.5|108224.5|108174.5|108232|108182|108222.1|108172.1|53
1723078550000|2024-08-08 00:55:50|108225.4|108175.4|108227.4|108177.4|108230.2|108180.2|108220.8|108170.8|48
1723078560000|2024-08-08 00:56:00|108226.5|108176.5|108223.8|108173.8|108227.4|108177.4|108222.2|108172.2|34
1723078570000|2024-08-08 00:56:10|108223.4|108173.4|108220.5|108170.5|108224.6|108174.6|108218.5|108168.5|29
1723078580000|2024-08-08 00:56:20|108221.3|108171.3|108219.5|108169.5|108227.4|108177.4|108218.3|108168.3|23
1723078590000|2024-08-08 00:56:30|108219.4|108169.4|108217.1|108167.1|108219.4|108169.4|108216.7|108166.7|20
1723078600000|2024-08-08 00:56:40|108217.8|108167.8|108223.6|108173.6|108225.6|108175.6|108216.6|108166.6|34
1723078610000|2024-08-08 00:56:50|108227.6|108177.6|108223.1|108173.1|108227.6|108177.6|108221.2|108171.2|41
1723078620000|2024-08-08 00:57:00|108223.7|108173.7|108225.2|108175.2|108225.4|108175.4|108218.5|108168.5|46
1723078630000|2024-08-08 00:57:10|108224.7|108174.7|108226.2|108176.2|108226.8|108176.8|108221.1|108171.1|32
1723078640000|2024-08-08 00:57:20|108225.8|108175.8|108225.3|108175.3|108229.2|108179.2|108224|108174|32
1723078650000|2024-08-08 00:57:30|108227.2|108177.2|108229.4|108179.4|108232.1|108182.1|108225.1|108175.1|32
1723078660000|2024-08-08 00:57:40|108228.8|108178.8|108225.5|108175.5|108230.8|108180.8|108221.9|108171.9|41
1723078670000|2024-08-08 00:57:50|108226.3|108176.3|108223.5|108173.5|108229.1|108179.1|108220.9|108170.9|45
1723078680000|2024-08-08 00:58:00|108222.7|108172.7|108228.3|108178.3|108229.4|108179.4|108222.7|108172.7|29
1723078690000|2024-08-08 00:58:10|108227.9|108177.9|108223.1|108173.1|108229.5|108179.5|108222.5|108172.5|31
1723078700000|2024-08-08 00:58:20|108222.2|108172.2|108225|108175|108227.3|108177.3|108222.2|108172.2|23
1723078710000|2024-08-08 00:58:30|108226|108176|108227.2|108177.2|108229.2|108179.2|108223|108173|38
1723078720000|2024-08-08 00:58:40|108226.6|108176.6|108227.2|108177.2|108227.7|108177.7|108216|108166|43
1723078730000|2024-08-08 00:58:50|108227.4|108177.4|108228|108178|108228.7|108178.7|108222.5|108172.5|36
1723078740000|2024-08-08 00:59:00|108227.1|108177.1|108227.6|108177.6|108231.6|108181.6|108222.2|108172.2|42
1723078750000|2024-08-08 00:59:10|108228.6|108178.6|108227.3|108177.3|108231.8|108181.8|108222.7|108172.7|57
1723078760000|2024-08-08 00:59:20|108227.6|108177.6|108223.8|108173.8|108232.4|108182.4|108223.8|108173.8|49
1723078770000|2024-08-08 00:59:30|108224.5|108174.5|108225.3|108175.3|108230.8|108180.8|108223.5|108173.5|45
1723078780000|2024-08-08 00:59:40|108225.9|108175.9|108223.6|108173.6|108230.3|108180.3|108223.6|108173.6|40
1723078790000|2024-08-08 00:59:50|108223.8|108173.8|108224.6|108174.6|108229.9|108179.9|108219.4|108169.4|49
1723078800000|2024-08-08 01:00:00|108224|108174|108223.3|108173.3|108225.7|108175.7|108219|108169|54
1723078810000|2024-08-08 01:00:10|108223.1|108173.1|108222.9|108172.9|108224.4|108174.4|108222.6|108172.6|9
1723078820000|2024-08-08 01:00:20|108222.4|108172.4|108212.6|108162.6|108223.9|108173.9|108211.8|108161.8|27
1723078830000|2024-08-08 01:00:30|108213|108163|108209|108159|108213|108163|108206.9|108156.9|27
1723078840000|2024-08-08 01:00:40|108208.6|108158.6|108208.6|108158.6|108209.5|108159.5|108206.2|108156.2|35
1723078850000|2024-08-08 01:00:50|108208.4|108158.4|108207.4|108157.4|108209.7|108159.7|108206.9|108156.9|26
1723078860000|2024-08-08 01:01:00|108207.2|108157.2|108202.7|108152.7|108208.1|108158.1|108202.7|108152.7|18
1723078870000|2024-08-08 01:01:10|108203.2|108153.2|108202.1|108152.1|108204.7|108154.7|108201.8|108151.8|16
1723078880000|2024-08-08 01:01:20|108205.3|108155.3|108204.8|108154.8|108205.6|108155.6|108199.2|108149.2|32
1723078890000|2024-08-08 01:01:30|108205.3|108155.3|108203.8|108153.8|108206|108156|108203.3|108153.3|25
1723078900000|2024-08-08 01:01:40|108204.8|108154.8|108209.4|108159.4|108209.9|108159.9|108203.8|108153.8|29
1723078910000|2024-08-08 01:01:50|108208.5|108158.5|108204|108154|108208.5|108158.5|108203.1|108153.1|32
1723078920000|2024-08-08 01:02:00|108204.4|108154.4|108215|108165|108217|108167|108203.9|108153.9|28
1723078930000|2024-08-08 01:02:10|108215.4|108165.4|108219.9|108169.9|108222|108172|108215.4|108165.4|20
1723078940000|2024-08-08 01:02:20|108220.5|108170.5|108224.7|108174.7|108224.7|108174.7|108218|108168|24
1723078950000|2024-08-08 01:02:30|108224.4|108174.4|108222|108172|108225.9|108175.9|108221.7|108171.7|25
1723078960000|2024-08-08 01:02:40|108221.6|108171.6|108222.1|108172.1|108222.7|108172.7|108220.4|108170.4|16
1723078970000|2024-08-08 01:02:50|108222.2|108172.2|108213.3|108163.3|108223.6|108173.6|108212.4|108162.4|22
1723078980000|2024-08-08 01:03:00|108214.1|108164.1|108210.6|108160.6|108214.1|108164.1|108206.9|108156.9|34
1723078990000|2024-08-08 01:03:10|108211.2|108161.2|108212.4|108162.4|108216.5|108166.5|108211.2|108161.2|17
1723079000000|2024-08-08 01:03:20|108212.2|108162.2|108214.2|108164.2|108214.7|108164.7|108212.1|108162.1|17
1723079010000|2024-08-08 01:03:30|108213.9|108163.9|108220.4|108170.4|108220.4|108170.4|108213.2|108163.2|23
1723079020000|2024-08-08 01:03:40|108220.6|108170.6|108213.1|108163.1|108221.7|108171.7|108213.1|108163.1|31
1723079030000|2024-08-08 01:03:50|108212.2|108162.2|108202|108152|108212.2|108162.2|108201.6|108151.6|34
1723079040000|2024-08-08 01:04:00|108203|108153|108199.7|108149.7|108203|108153|108193.6|108143.6|42
1723079050000|2024-08-08 01:04:10|108199.3|108149.3|108205.4|108155.4|108205.4|108155.4|108199.3|108149.3|44
1723079060000|2024-08-08 01:04:20|108204.6|108154.6|108204.5|108154.5|108205.6|108155.6|108204.4|108154.4|15
1723079070000|2024-08-08 01:04:30|108203.3|108153.3|108205.2|108155.2|108206|108156|108202.3|108152.3|23
1723079080000|2024-08-08 01:04:40|108205.5|108155.5|108188.9|108138.9|108206.6|108156.6|108177.8|108127.8|48
1723079090000|2024-08-08 01:04:50|108189.1|108139.1|108187.3|108137.3|108190.9|108140.9|108183|108133|30
1723079100000|2024-08-08 01:05:00|108187.5|108137.5|108185.7|108135.7|108188.2|108138.2|108183.4|108133.4|22
1723079110000|2024-08-08 01:05:10|108185.2|108135.2|108186.9|108136.9|108187.1|108137.1|108184.6|108134.6|19
1723079120000|2024-08-08 01:05:20|108183.9|108133.9|108167.9|108117.9|108183.9|108133.9|108167.7|108117.7|31
1723079130000|2024-08-08 01:05:30|108168|108118|108166.6|108116.6|108168|108118|108165.1|108115.1|20
1723079140000|2024-08-08 01:05:40|108166.8|108116.8|108161|108111|108166.8|108116.8|108161|108111|17
1723079150000|2024-08-08 01:05:50|108160.3|108110.3|108167.6|108117.6|108167.6|108117.6|108156.8|108106.8|18
1723079160000|2024-08-08 01:06:00|108167.4|108117.4|108166.1|108116.1|108173.2|108123.2|108166.1|108116.1|32
1723079170000|2024-08-08 01:06:10|108165.4|108115.4|108165.5|108115.5|108166.6|108116.6|108163.4|108113.4|33
1723079180000|2024-08-08 01:06:20|108165.6|108115.6|108161.8|108111.8|108168.6|108118.6|108161.8|108111.8|22
1723079190000|2024-08-08 01:06:30|108162.2|108112.2|108158.8|108108.8|108162.2|108112.2|108158.8|108108.8|23
1723079200000|2024-08-08 01:06:40|108158.6|108108.6|108163|108113|108163|108113|108158.6|108108.6|29
1723079210000|2024-08-08 01:06:50|108162.4|108112.4|108159.2|108109.2|108163.4|108113.4|108159|108109|21
1723079220000|2024-08-08 01:07:00|108159.6|108109.6|108161.7|108111.7|108162.4|108112.4|108159.5|108109.5|25
1723079230000|2024-08-08 01:07:10|108161.3|108111.3|108164.7|108114.7|108165|108115|108161.3|108111.3|20
1723079240000|2024-08-08 01:07:20|108164.1|108114.1|108158|108108|108164.9|108114.9|108152.8|108102.8|38
1723079250000|2024-08-08 01:07:30|108155.3|108105.3|108155.5|108105.5|108160.8|108110.8|108154.3|108104.3|20
1723079260000|2024-08-08 01:07:40|108155.3|108105.3|108155.5|108105.5|108157.1|108107.1|108153.7|108103.7|21
1723079270000|2024-08-08 01:07:50|108156.5|108106.5|108158.4|108108.4|108158.8|108108.8|108153.8|108103.8|12
1723079280000|2024-08-08 01:08:00|108158.2|108108.2|108161|108111|108162.8|108112.8|108157.3|108107.3|22
1723079290000|2024-08-08 01:08:10|108160.6|108110.6|108162.4|108112.4|108162.4|108112.4|108160.3|108110.3|8
1723079300000|2024-08-08 01:08:20|108162.2|108112.2|108162.5|108112.5|108162.6|108112.6|108160.6|108110.6|13
1723079310000|2024-08-08 01:08:30|108163.5|108113.5|108169.2|108119.2|108171.8|108121.8|108162.8|108112.8|46
1723079320000|2024-08-08 01:08:40|108167|108117|108168.7|108118.7|108169.9|108119.9|108166.7|108116.7|24
1723079330000|2024-08-08 01:08:50|108167.9|108117.9|108168.3|108118.3|108168.5|108118.5|108166.8|108116.8|19
1723079340000|2024-08-08 01:09:00|108167.7|108117.7|108169.7|108119.7|108169.8|108119.8|108165.6|108115.6|20
1723079350000|2024-08-08 01:09:10|108169.8|108119.8|108166.1|108116.1|108170.3|108120.3|108165.5|108115.5|32
1723079360000|2024-08-08 01:09:20|108165.5|108115.5|108167.1|108117.1|108167.1|108117.1|108163.8|108113.8|24
1723079370000|2024-08-08 01:09:30|108166.7|108116.7|108173.5|108123.5|108173.5|108123.5|108164.5|108114.5|26
1723079380000|2024-08-08 01:09:40|108173.2|108123.2|108172.9|108122.9|108173.2|108123.2|108170|108120|20
1723079390000|2024-08-08 01:09:50|108172.2|108122.2|108174.7|108124.7|108177.3|108127.3|108171.8|108121.8|32
1723079400000|2024-08-08 01:10:00|108177.3|108127.3|108176.2|108126.2|108179.4|108129.4|108172.5|108122.5|26
1723079410000|2024-08-08 01:10:10|108176.5|108126.5|108179.4|108129.4|108181.3|108131.3|108176.5|108126.5|21
1723079420000|2024-08-08 01:10:20|108179.2|108129.2|108179.6|108129.6|108179.6|108129.6|108177.8|108127.8|9
1723079430000|2024-08-08 01:10:30|108179.1|108129.1|108176.4|108126.4|108179.1|108129.1|108176.4|108126.4|15
1723079440000|2024-08-08 01:10:40|108175.8|108125.8|108165.9|108115.9|108175.8|108125.8|108165.9|108115.9|11
1723079450000|2024-08-08 01:10:50|108165.7|108115.7|108162.4|108112.4|108165.7|108115.7|108162.4|108112.4|12
1723079460000|2024-08-08 01:11:00|108162|108112|108159|108109|108165.2|108115.2|108157.7|108107.7|26
1723079470000|2024-08-08 01:11:10|108158.1|108108.1|108154.5|108104.5|108159.3|108109.3|108154.5|108104.5|14
1723079480000|2024-08-08 01:11:20|108155.1|108105.1|108139.7|108089.7|108155.1|108105.1|108139.7|108089.7|31
1723079490000|2024-08-08 01:11:30|108139.6|108089.6|108139.3|108089.3|108142.3|108092.3|108137|108087|26
1723079500000|2024-08-08 01:11:40|108138.7|108088.7|108137.6|108087.6|108138.7|108088.7|108136|108086|22
1723079510000|2024-08-08 01:11:50|108139.7|108089.7|108145.4|108095.4|108146.8|108096.8|108139.7|108089.7|22
1723079520000|2024-08-08 01:12:00|108145.8|108095.8|108143|108093|108146.5|108096.5|108143|108093|13
1723079530000|2024-08-08 01:12:10|108142.5|108092.5|108139.1|108089.1|108142.9|108092.9|108138.1|108088.1|12
1723079540000|2024-08-08 01:12:20|108138.2|108088.2|108138.2|108088.2|108138.3|108088.3|108136.9|108086.9|17
1723079550000|2024-08-08 01:12:30|108137.4|108087.4|108137.1|108087.1|108137.8|108087.8|108135.4|108085.4|19
1723079560000|2024-08-08 01:12:40|108137.8|108087.8|108139.8|108089.8|108139.8|108089.8|108137.4|108087.4|7
1723079570000|2024-08-08 01:12:50|108140|108090|108143.3|108093.3|108143.3|108093.3|108140|108090|10
1723079580000|2024-08-08 01:13:00|108143.5|108093.5|108138.4|108088.4|108145|108095|108138|108088|16
1723079590000|2024-08-08 01:13:10|108138.7|108088.7|108138.5|108088.5|108138.7|108088.7|108138.3|108088.3|3
1723079600000|2024-08-08 01:13:20|108138.6|108088.6|108138|108088|108139.6|108089.6|108138|108088|10
1723079610000|2024-08-08 01:13:30|108138.5|108088.5|108141.2|108091.2|108141.2|108091.2|108138.5|108088.5|12
1723079620000|2024-08-08 01:13:40|108140.6|108090.6|108141.4|108091.4|108141.7|108091.7|108140.6|108090.6|4
1723079630000|2024-08-08 01:13:50|108143.2|108093.2|108145.6|108095.6|108146.2|108096.2|108143.2|108093.2|7
1723079640000|2024-08-08 01:14:00|108145.7|108095.7|108146.5|108096.5|108146.6|108096.6|108145.7|108095.7|4
1723079650000|2024-08-08 01:14:10|108146.8|108096.8|108146.1|108096.1|108147.4|108097.4|108146|108096|4
1723079660000|2024-08-08 01:14:20|108143|108093|108148.7|108098.7|108150.6|108100.6|108143|108093|8
1723079670000|2024-08-08 01:14:30|108149.3|108099.3|108149.8|108099.8|108149.8|108099.8|108149.3|108099.3|7
1723079680000|2024-08-08 01:14:40|108149.6|108099.6|108155.9|108105.9|108155.9|108105.9|108149.6|108099.6|14
1723079690000|2024-08-08 01:14:50|108155.7|108105.7|108155.8|108105.8|108156.7|108106.7|108155.6|108105.6|13
1723079700000|2024-08-08 01:15:00|108155.3|108105.3|108156.1|108106.1|108156.1|108106.1|108155.1|108105.1|13
1723079710000|2024-08-08 01:15:10|108155.8|108105.8|108161.4|108111.4|108161.4|108111.4|108153.4|108103.4|30
1723079720000|2024-08-08 01:15:20|108162.9|108112.9|108167.3|108117.3|108170.2|108120.2|108160.3|108110.3|30
1723079730000|2024-08-08 01:15:30|108167.6|108117.6|108169.6|108119.6|108169.6|108119.6|108166.9|108116.9|8
1723079740000|2024-08-08 01:15:40|108172|108122|108170.3|108120.3|108173.1|108123.1|108170.1|108120.1|23
1723079750000|2024-08-08 01:15:50|108170.7|108120.7|108170.8|108120.8|108175|108125|108170.7|108120.7|37
1723079760000|2024-08-08 01:16:00|108169.2|108119.2|108171.6|108121.6|108173.4|108123.4|108169.2|108119.2|24
1723079770000|2024-08-08 01:16:10|108170.8|108120.8|108168.8|108118.8|108170.8|108120.8|108168|108118|24
1723079780000|2024-08-08 01:16:20|108169|108119|108168.7|108118.7|108169|108119|108166.5|108116.5|12
1723079790000|2024-08-08 01:16:30|108168.8|108118.8|108149.4|108099.4|108168.8|108118.8|108148.2|108098.2|30
1723079800000|2024-08-08 01:16:40|108149.5|108099.5|108136.6|108086.6|108152|108102|108136.6|108086.6|34
1723079810000|2024-08-08 01:16:50|108136.7|108086.7|108137|108087|108137|108087|108136.1|108086.1|7
1723079820000|2024-08-08 01:17:00|108137.4|108087.4|108145.2|108095.2|108148.4|108098.4|108136.5|108086.5|28
1723079830000|2024-08-08 01:17:10|108145|108095|108149|108099|108149.6|108099.6|108145|108095|22
1723079840000|2024-08-08 01:17:20|108149.2|108099.2|108151|108101|108153.1|108103.1|108148|108098|31
1723079850000|2024-08-08 01:17:30|108151.2|108101.2|108151.2|108101.2|108153|108103|108150|108100|17
1723079860000|2024-08-08 01:17:40|108151.6|108101.6|108146.8|108096.8|108151.7|108101.7|108146.8|108096.8|13
1723079870000|2024-08-08 01:17:50|108146.4|108096.4|108146.5|108096.5|108146.7|108096.7|108145.6|108095.6|9
1723079880000|2024-08-08 01:18:00|108145.1|108095.1|108144.1|108094.1|108146.7|108096.7|108144.1|108094.1|14
1723079890000|2024-08-08 01:18:10|108144.6|108094.6|108136.4|108086.4|108145.2|108095.2|108135.2|108085.2|25
1723079900000|2024-08-08 01:18:20|108137|108087|108136.2|108086.2|108140.2|108090.2|108133.6|108083.6|25
1723079910000|2024-08-08 01:18:30|108135.7|108085.7|108134.4|108084.4|108136|108086|108133.4|108083.4|23
1723079920000|2024-08-08 01:18:40|108134.7|108084.7|108136.6|108086.6|108137.8|108087.8|108133.8|108083.8|18
1723079930000|2024-08-08 01:18:50|108137.4|108087.4|108134.5|108084.5|108137.4|108087.4|108133.5|108083.5|14
1723079940000|2024-08-08 01:19:00|108136.1|108086.1|108133.8|108083.8|108136.1|108086.1|108133.4|108083.4|12
1723079950000|2024-08-08 01:19:10|108134.1|108084.1|108134.7|108084.7|108134.7|108084.7|108133.3|108083.3|8
1723079960000|2024-08-08 01:19:20|108134.4|108084.4|108134.4|108084.4|108136|108086|108133|108083|17
1723079970000|2024-08-08 01:19:30|108134.3|108084.3|108135.8|108085.8|108136.6|108086.6|108132.5|108082.5|18
1723079980000|2024-08-08 01:19:40|108135|108085|108134.1|108084.1|108136.6|108086.6|108134|108084|17
1723079990000|2024-08-08 01:19:50|108133.8|108083.8|108137.5|108087.5|108138.8|108088.8|108133.7|108083.7|20
1723080000000|2024-08-08 01:20:00|108137.6|108087.6|108144.9|108094.9|108144.9|108094.9|108135.5|108085.5|23
1723080010000|2024-08-08 01:20:10|108148.4|108098.4|108151.8|108101.8|108154.8|108104.8|108145.8|108095.8|22
1723080020000|2024-08-08 01:20:20|108150.6|108100.6|108148.3|108098.3|108152.1|108102.1|108148.3|108098.3|15
1723080030000|2024-08-08 01:20:30|108148.2|108098.2|108149.5|108099.5|108149.5|108099.5|108146.5|108096.5|10
1723080040000|2024-08-08 01:20:40|108150.1|108100.1|108147.9|108097.9|108150.1|108100.1|108146.4|108096.4|15
1723080050000|2024-08-08 01:20:50|108148.2|108098.2|108149.3|108099.3|108150.3|108100.3|108147.2|108097.2|21
1723080060000|2024-08-08 01:21:00|108149.7|108099.7|108152.7|108102.7|108157.9|108107.9|108149.6|108099.6|25
1723080070000|2024-08-08 01:21:10|108152.9|108102.9|108151.6|108101.6|108153.7|108103.7|108151.2|108101.2|12
1723080080000|2024-08-08 01:21:20|108151.5|108101.5|108154.3|108104.3|108155.8|108105.8|108151.5|108101.5|12
1723080090000|2024-08-08 01:21:30|108154.2|108104.2|108150.1|108100.1|108154.7|108104.7|108150.1|108100.1|15
1723080100000|2024-08-08 01:21:40|108150.9|108100.9|108150.3|108100.3|108152.2|108102.2|108149.8|108099.8|10
1723080110000|2024-08-08 01:21:50|108150.9|108100.9|108160.5|108110.5|108161|108111|108150.2|108100.2|17
1723080120000|2024-08-08 01:22:00|108159.8|108109.8|108160.2|108110.2|108160.5|108110.5|108156.4|108106.4|17
1723080130000|2024-08-08 01:22:10|108159.9|108109.9|108157.8|108107.8|108159.9|108109.9|108157.3|108107.3|11
1723080140000|2024-08-08 01:22:20|108157.7|108107.7|108158.4|108108.4|108158.4|108108.4|108157.3|108107.3|7
1723080150000|2024-08-08 01:22:30|108158.3|108108.3|108158.3|108108.3|108158.3|108108.3|108158.3|108108.3|1
1723080160000|2024-08-08 01:22:40|108158.4|108108.4|108156.8|108106.8|108158.5|108108.5|108156.8|108106.8|5
1723080170000|2024-08-08 01:22:50|108156.4|108106.4|108156.3|108106.3|108156.6|108106.6|108155|108105|8
1723080180000|2024-08-08 01:23:00|108157.2|108107.2|108160.9|108110.9|108160.9|108110.9|108156.3|108106.3|22
1723080190000|2024-08-08 01:23:10|108163.5|108113.5|108166.9|108116.9|108167|108117|108163.5|108113.5|14
1723080200000|2024-08-08 01:23:20|108166.5|108116.5|108166.5|108116.5|108167.2|108117.2|108165.6|108115.6|10
1723080210000|2024-08-08 01:23:30|108166|108116|108165.6|108115.6|108166.5|108116.5|108165.6|108115.6|6
1723080220000|2024-08-08 01:23:40|108165.5|108115.5|108165.6|108115.6|108165.6|108115.6|108163.7|108113.7|14
1723080230000|2024-08-08 01:23:50|108165.8|108115.8|108166.2|108116.2|108166.3|108116.3|108165.4|108115.4|5
1723080240000|2024-08-08 01:24:00|108166.3|108116.3|108162.5|108112.5|108166.8|108116.8|108160.9|108110.9|15
1723080250000|2024-08-08 01:24:10|108162.9|108112.9|108164.6|108114.6|108165|108115|108162.8|108112.8|13
1723080260000|2024-08-08 01:24:20|108165|108115|108167.5|108117.5|108167.5|108117.5|108163.9|108113.9|11
1723080270000|2024-08-08 01:24:30|108167.8|108117.8|108167.5|108117.5|108168|108118|108167.4|108117.4|6
1723080280000|2024-08-08 01:24:40|108166.8|108116.8|108167.6|108117.6|108168|108118|108166.7|108116.7|7
1723080290000|2024-08-08 01:24:50|108167.5|108117.5|108166.8|108116.8|108168.4|108118.4|108165.1|108115.1|14
1723080300000|2024-08-08 01:25:00|108163.3|108113.3|108161.5|108111.5|108163.3|108113.3|108161|108111|11
1723080310000|2024-08-08 01:25:10|108161.8|108111.8|108158.3|108108.3|108161.8|108111.8|108158.1|108108.1|11
1723080320000|2024-08-08 01:25:20|108154.8|108104.8|108153|108103|108154.8|108104.8|108152.9|108102.9|10
1723080330000|2024-08-08 01:25:30|108152.8|108102.8|108153.6|108103.6|108156.2|108106.2|108152.8|108102.8|15
1723080340000|2024-08-08 01:25:40|108154|108104|108152.9|108102.9|108157.2|108107.2|108152.9|108102.9|19
1723080350000|2024-08-08 01:25:50|108152.8|108102.8|108151.4|108101.4|108154.7|108104.7|108150|108100|22
1723080360000|2024-08-08 01:26:00|108151.9|108101.9|108151.1|108101.1|108154.6|108104.6|108151.1|108101.1|16
1723080370000|2024-08-08 01:26:10|108150.5|108100.5|108151.5|108101.5|108152.7|108102.7|108148.6|108098.6|13
1723080380000|2024-08-08 01:26:20|108151.4|108101.4|108134.8|108084.8|108151.4|108101.4|108125.3|108075.3|30
1723080390000|2024-08-08 01:26:30|108135.4|108085.4|108145.7|108095.7|108146.2|108096.2|108135.4|108085.4|17
1723080400000|2024-08-08 01:26:40|108146.8|108096.8|108151.9|108101.9|108155.3|108105.3|108146.8|108096.8|24
1723080410000|2024-08-08 01:26:50|108151.6|108101.6|108147.2|108097.2|108151.6|108101.6|108146.5|108096.5|14
1723080420000|2024-08-08 01:27:00|108147.6|108097.6|108147.8|108097.8|108148.8|108098.8|108146.8|108096.8|13
1723080430000|2024-08-08 01:27:10|108149|108099|108148.9|108098.9|108151.3|108101.3|108147.9|108097.9|16
1723080440000|2024-08-08 01:27:20|108149.2|108099.2|108149.5|108099.5|108150.4|108100.4|108148.7|108098.7|12
1723080450000|2024-08-08 01:27:30|108150.3|108100.3|108151.4|108101.4|108151.4|108101.4|108150.3|108100.3|6
1723080460000|2024-08-08 01:27:40|108151.5|108101.5|108144.5|108094.5|108151.6|108101.6|108144.5|108094.5|12
1723080470000|2024-08-08 01:27:50|108144.3|108094.3|108147.1|108097.1|108147.1|108097.1|108143.3|108093.3|19
1723080480000|2024-08-08 01:28:00|108146.2|108096.2|108149.4|108099.4|108151|108101|108143.9|108093.9|35
1723080490000|2024-08-08 01:28:10|108149.3|108099.3|108146.1|108096.1|108149.8|108099.8|108143.9|108093.9|16
1723080500000|2024-08-08 01:28:20|108147|108097|108148.1|108098.1|108150.7|108100.7|108145.2|108095.2|12
1723080510000|2024-08-08 01:28:30|108148.2|108098.2|108147.3|108097.3|108152.6|108102.6|108147.2|108097.2|17
1723080520000|2024-08-08 01:28:40|108147.6|108097.6|108151.2|108101.2|108152.3|108102.3|108147.6|108097.6|13
1723080530000|2024-08-08 01:28:50|108151.8|108101.8|108151.7|108101.7|108152.4|108102.4|108151.7|108101.7|8
1723080540000|2024-08-08 01:29:00|108151.3|108101.3|108147.6|108097.6|108151.3|108101.3|108147|108097|10
1723080550000|2024-08-08 01:29:10|108148.5|108098.5|108151.3|108101.3|108152.2|108102.2|108148.5|108098.5|9
1723080560000|2024-08-08 01:29:20|108151.1|108101.1|108150.7|108100.7|108152.2|108102.2|108148.1|108098.1|29
1723080570000|2024-08-08 01:29:30|108150.4|108100.4|108150.8|108100.8|108150.8|108100.8|108150.1|108100.1|4
1723080580000|2024-08-08 01:29:40|108151.6|108101.6|108150.8|108100.8|108151.6|108101.6|108150.8|108100.8|4
1723080590000|2024-08-08 01:29:50|108150.9|108100.9|108151|108101|108151|108101|108150.5|108100.5|6
1723080600000|2024-08-08 01:30:00|108150.7|108100.7|108141.5|108091.5|108150.7|108100.7|108132.7|108082.7|30
1723080610000|2024-08-08 01:30:10|108141.4|108091.4|108140.8|108090.8|108145.4|108095.4|108140.8|108090.8|27
1723080620000|2024-08-08 01:30:20|108141.7|108091.7|108142|108092|108147.3|108097.3|108140.9|108090.9|22
1723080630000|2024-08-08 01:30:30|108141.9|108091.9|108149.1|108099.1|108150.3|108100.3|108141.7|108091.7|18
1723080640000|2024-08-08 01:30:40|108149.9|108099.9|108150.4|108100.4|108150.6|108100.6|108146.6|108096.6|12
1723080650000|2024-08-08 01:30:50|108151.9|108101.9|108151.8|108101.8|108156.6|108106.6|108151.8|108101.8|19
1723080660000|2024-08-08 01:31:00|108151.9|108101.9|108151.3|108101.3|108152.2|108102.2|108150.6|108100.6|17
1723080670000|2024-08-08 01:31:10|108151.5|108101.5|108147.6|108097.6|108151.5|108101.5|108145.1|108095.1|19
1723080680000|2024-08-08 01:31:20|108147.1|108097.1|108153|108103|108153.1|108103.1|108141.2|108091.2|21
1723080690000|2024-08-08 01:31:30|108153.4|108103.4|108151.7|108101.7|108157.3|108107.3|108151.1|108101.1|34
1723080700000|2024-08-08 01:31:40|108151.6|108101.6|108151.2|108101.2|108151.9|108101.9|108150.3|108100.3|17
1723080710000|2024-08-08 01:31:50|108151.9|108101.9|108154|108104|108158.2|108108.2|108151.9|108101.9|34
1723080720000|2024-08-08 01:32:00|108153.7|108103.7|108155.4|108105.4|108156.7|108106.7|108151.7|108101.7|25
1723080730000|2024-08-08 01:32:10|108155.8|108105.8|108157.1|108107.1|108158.3|108108.3|108152.8|108102.8|27
1723080740000|2024-08-08 01:32:20|108156.8|108106.8|108155.6|108105.6|108156.8|108106.8|108152.3|108102.3|22
1723080750000|2024-08-08 01:32:30|108155.3|108105.3|108155.5|108105.5|108155.6|108105.6|108155|108105|7
1723080760000|2024-08-08 01:32:40|108155.6|108105.6|108157.1|108107.1|108157.2|108107.2|108155.6|108105.6|15
1723080770000|2024-08-08 01:32:50|108157.4|108107.4|108159.6|108109.6|108159.6|108109.6|108157.4|108107.4|12
1723080780000|2024-08-08 01:33:00|108159.5|108109.5|108168.2|108118.2|108169.6|108119.6|108158|108108|33
1723080790000|2024-08-08 01:33:10|108168.1|108118.1|108165.6|108115.6|108168.7|108118.7|108165.6|108115.6|17
1723080800000|2024-08-08 01:33:20|108166.2|108116.2|108164.1|108114.1|108166.2|108116.2|108163.8|108113.8|5
1723080810000|2024-08-08 01:33:30|108164.4|108114.4|108165.7|108115.7|108166.5|108116.5|108164.4|108114.4|9
1723080820000|2024-08-08 01:33:40|108164.8|108114.8|108166|108116|108166.3|108116.3|108164.7|108114.7|10
1723080830000|2024-08-08 01:33:50|108165.6|108115.6|108167.2|108117.2|108167.2|108117.2|108165.5|108115.5|9
1723080840000|2024-08-08 01:34:00|108167.3|108117.3|108170.2|108120.2|108170.9|108120.9|108167.3|108117.3|12
1723080850000|2024-08-08 01:34:10|108170.6|108120.6|108171.2|108121.2|108173.2|108123.2|108169.7|108119.7|27
1723080860000|2024-08-08 01:34:20|108170.4|108120.4|108169|108119|108171.7|108121.7|108169|108119|18
1723080870000|2024-08-08 01:34:30|108169.4|108119.4|108169.2|108119.2|108171.1|108121.1|108169.1|108119.1|15
1723080880000|2024-08-08 01:34:40|108169.5|108119.5|108163.6|108113.6|108169.5|108119.5|108160|108110|22
1723080890000|2024-08-08 01:34:50|108164|108114|108168.9|108118.9|108169.8|108119.8|108161.8|108111.8|39
1723080900000|2024-08-08 01:35:00|108169.7|108119.7|108169.4|108119.4|108170.9|108120.9|108168.5|108118.5|21
1723080910000|2024-08-08 01:35:10|108169.1|108119.1|108160|108110|108169.1|108119.1|108160|108110|21
1723080920000|2024-08-08 01:35:20|108159.6|108109.6|108157.4|108107.4|108159.6|108109.6|108157.3|108107.3|11
1723080930000|2024-08-08 01:35:30|108157.3|108107.3|108156.6|108106.6|108157.3|108107.3|108155.4|108105.4|6
1723080940000|2024-08-08 01:35:40|108156.7|108106.7|108152.1|108102.1|108156.7|108106.7|108152.1|108102.1|13
1723080950000|2024-08-08 01:35:50|108150.9|108100.9|108152.6|108102.6|108152.6|108102.6|108150.5|108100.5|11
1723080960000|2024-08-08 01:36:00|108152.2|108102.2|108150.5|108100.5|108152.2|108102.2|108148.7|108098.7|21
1723080970000|2024-08-08 01:36:10|108150.3|108100.3|108152.8|108102.8|108153.5|108103.5|108150.3|108100.3|15
1723080980000|2024-08-08 01:36:20|108152.5|108102.5|108154|108104|108154.1|108104.1|108151.9|108101.9|11
1723080990000|2024-08-08 01:36:30|108153.3|108103.3|108155.4|108105.4|108155.4|108105.4|108152.9|108102.9|10
1723081000000|2024-08-08 01:36:40|108154.9|108104.9|108155.2|108105.2|108155.3|108105.3|108154.6|108104.6|8
1723081010000|2024-08-08 01:36:50|108154.8|108104.8|108153.4|108103.4|108155.3|108105.3|108151.2|108101.2|30
1723081020000|2024-08-08 01:37:00|108152.7|108102.7|108155.1|108105.1|108156.3|108106.3|108151.4|108101.4|30
1723081030000|2024-08-08 01:37:10|108156.7|108106.7|108158.9|108108.9|108159.3|108109.3|108156|108106|31
1723081040000|2024-08-08 01:37:20|108160.1|108110.1|108158.1|108108.1|108160.3|108110.3|108158|108108|13
1723081050000|2024-08-08 01:37:30|108158.5|108108.5|108158.2|108108.2|108160.4|108110.4|108157.7|108107.7|17
1723081060000|2024-08-08 01:37:40|108158.3|108108.3|108158.8|108108.8|108159.9|108109.9|108158.3|108108.3|16
1723081070000|2024-08-08 01:37:50|108159.6|108109.6|108159.6|108109.6|108160.8|108110.8|108158.9|108108.9|16
1723081080000|2024-08-08 01:38:00|108159.3|108109.3|108156.9|108106.9|108160|108110|108156|108106|12
1723081090000|2024-08-08 01:38:10|108157.2|108107.2|108157.9|108107.9|108157.9|108107.9|108156.9|108106.9|6
1723081100000|2024-08-08 01:38:20|108157.4|108107.4|108159|108109|108159.3|108109.3|108157.4|108107.4|17
1723081110000|2024-08-08 01:38:30|108159.6|108109.6|108164.3|108114.3|108165.2|108115.2|108159.1|108109.1|30
1723081120000|2024-08-08 01:38:40|108164.2|108114.2|108158.7|108108.7|108164.2|108114.2|108157.7|108107.7|14
1723081130000|2024-08-08 01:38:50|108158.4|108108.4|108157.4|108107.4|108158.4|108108.4|108156.2|108106.2|15
1723081140000|2024-08-08 01:39:00|108157.5|108107.5|108156.2|108106.2|108157.5|108107.5|108154.7|108104.7|10
1723081150000|2024-08-08 01:39:10|108156.5|108106.5|108157.1|108107.1|108157.4|108107.4|108156.5|108106.5|11
1723081160000|2024-08-08 01:39:20|108157.2|108107.2|108157.6|108107.6|108158.2|108108.2|108156.6|108106.6|12
1723081170000|2024-08-08 01:39:30|108158.1|108108.1|108158.3|108108.3|108158.3|108108.3|108157.1|108107.1|6
1723081180000|2024-08-08 01:39:40|108158.6|108108.6|108160.8|108110.8|108163.3|108113.3|108158.6|108108.6|32
1723081190000|2024-08-08 01:39:50|108160.6|108110.6|108158.5|108108.5|108161.2|108111.2|108157.5|108107.5|20
1723081200000|2024-08-08 01:40:00|108159.1|108109.1|108172.4|108122.4|108172.4|108122.4|108158|108108|24
1723081210000|2024-08-08 01:40:10|108172.8|108122.8|108172.5|108122.5|108173|108123|108170.1|108120.1|16
1723081220000|2024-08-08 01:40:20|108171.6|108121.6|108165.9|108115.9|108172.8|108122.8|108165.9|108115.9|12
1723081230000|2024-08-08 01:40:30|108165.8|108115.8|108167.9|108117.9|108170.2|108120.2|108165|108115|36
1723081240000|2024-08-08 01:40:40|108168.1|108118.1|108168.1|108118.1|108169|108119|108167.7|108117.7|23
1723081250000|2024-08-08 01:40:50|108168.5|108118.5|108166.4|108116.4|108168.5|108118.5|108166.3|108116.3|17
1723081260000|2024-08-08 01:41:00|108166.2|108116.2|108165.5|108115.5|108166.2|108116.2|108164.7|108114.7|11
1723081270000|2024-08-08 01:41:10|108165.6|108115.6|108165.9|108115.9|108167.2|108117.2|108165.4|108115.4|10
1723081280000|2024-08-08 01:41:20|108165.6|108115.6|108164|108114|108165.6|108115.6|108164|108114|11
1723081290000|2024-08-08 01:41:30|108163.7|108113.7|108155|108105|108163.7|108113.7|108154.6|108104.6|17
1723081300000|2024-08-08 01:41:40|108154.9|108104.9|108154.1|108104.1|108156.5|108106.5|108153.9|108103.9|27
1723081310000|2024-08-08 01:41:50|108154.6|108104.6|108151.5|108101.5|108154.8|108104.8|108150.1|108100.1|14
1723081320000|2024-08-08 01:42:00|108151.1|108101.1|108149.5|108099.5|108151.1|108101.1|108149.5|108099.5|8
1723081330000|2024-08-08 01:42:10|108150.1|108100.1|108147.8|108097.8|108150.4|108100.4|108146.9|108096.9|20
1723081340000|2024-08-08 01:42:20|108147.6|108097.6|108144.1|108094.1|108147.6|108097.6|108144.1|108094.1|19
1723081350000|2024-08-08 01:42:30|108145.2|108095.2|108145|108095|108145.2|108095.2|108144.4|108094.4|15
1723081360000|2024-08-08 01:42:40|108144.9|108094.9|108144.5|108094.5|108144.9|108094.9|108144.5|108094.5|5
1723081370000|2024-08-08 01:42:50|108144.9|108094.9|108146.5|108096.5|108146.8|108096.8|108143|108093|15
1723081380000|2024-08-08 01:43:00|108147.2|108097.2|108146.5|108096.5|108148.2|108098.2|108146.4|108096.4|16
1723081390000|2024-08-08 01:43:10|108146.1|108096.1|108146.5|108096.5|108147.3|108097.3|108146|108096|11
1723081400000|2024-08-08 01:43:20|108148|108098|108149|108099|108149.9|108099.9|108148|108098|16
1723081410000|2024-08-08 01:43:30|108149.1|108099.1|108151.5|108101.5|108152.5|108102.5|108148.3|108098.3|21
1723081420000|2024-08-08 01:43:40|108151.4|108101.4|108151.9|108101.9|108153.5|108103.5|108151.2|108101.2|11
1723081430000|2024-08-08 01:43:50|108151.8|108101.8|108153.4|108103.4|108154.1|108104.1|108150.9|108100.9|23
1723081440000|2024-08-08 01:44:00|108154.1|108104.1|108153.3|108103.3|108155.2|108105.2|108153.3|108103.3|19
1723081450000|2024-08-08 01:44:10|108153.4|108103.4|108153.9|108103.9|108154.3|108104.3|108153.4|108103.4|11
1723081460000|2024-08-08 01:44:20|108154.1|108104.1|108156.4|108106.4|108156.4|108106.4|108153.9|108103.9|21
1723081470000|2024-08-08 01:44:30|108157|108107|108158.5|108108.5|108160.8|108110.8|108156.3|108106.3|25
1723081480000|2024-08-08 01:44:40|108157.3|108107.3|108168.9|108118.9|108168.9|108118.9|108156.4|108106.4|33
1723081490000|2024-08-08 01:44:50|108169|108119|108167|108117|108170.9|108120.9|108167|108117|18
1723081500000|2024-08-08 01:45:00|108167.9|108117.9|108167.2|108117.2|108167.9|108117.9|108166.5|108116.5|10
1723081510000|2024-08-08 01:45:10|108166.8|108116.8|108164.8|108114.8|108167.9|108117.9|108163.3|108113.3|18
1723081520000|2024-08-08 01:45:20|108164.7|108114.7|108173|108123|108177.9|108127.9|108164.7|108114.7|35
1723081530000|2024-08-08 01:45:30|108173.4|108123.4|108170.6|108120.6|108174.6|108124.6|108169.6|108119.6|9
1723081540000|2024-08-08 01:45:40|108171|108121|108173.8|108123.8|108173.9|108123.9|108170.2|108120.2|12
1723081550000|2024-08-08 01:45:50|108173.2|108123.2|108171.8|108121.8|108173.7|108123.7|108171.4|108121.4|21
1723081560000|2024-08-08 01:46:00|108172.1|108122.1|108168.6|108118.6|108172.1|108122.1|108165.5|108115.5|19
1723081570000|2024-08-08 01:46:10|108168.5|108118.5|108168.5|108118.5|108168.5|108118.5|108168.5|108118.5|1
1723081580000|2024-08-08 01:46:20|108168.9|108118.9|108168.6|108118.6|108169.4|108119.4|108168.3|108118.3|9
1723081590000|2024-08-08 01:46:30|108168.7|108118.7|108172.8|108122.8|108172.9|108122.9|108168.7|108118.7|24
1723081600000|2024-08-08 01:46:40|108172.1|108122.1|108166.6|108116.6|108172.1|108122.1|108166.5|108116.5|24
1723081610000|2024-08-08 01:46:50|108167.7|108117.7|108169.2|108119.2|108169.6|108119.6|108166.4|108116.4|16
1723081620000|2024-08-08 01:47:00|108168.9|108118.9|108168|108118|108168.9|108118.9|108167.6|108117.6|14
1723081630000|2024-08-08 01:47:10|108168.1|108118.1|108171.1|108121.1|108171.2|108121.2|108168.1|108118.1|17
1723081640000|2024-08-08 01:47:20|108170.7|108120.7|108168.5|108118.5|108170.7|108120.7|108168.5|108118.5|9
1723081650000|2024-08-08 01:47:30|108167.8|108117.8|108168.3|108118.3|108168.3|108118.3|108167.6|108117.6|5
1723081660000|2024-08-08 01:47:40|108167.3|108117.3|108168.4|108118.4|108168.8|108118.8|108167.3|108117.3|10
1723081670000|2024-08-08 01:47:50|108168.5|108118.5|108168.6|108118.6|108169.1|108119.1|108167.8|108117.8|13
1723081680000|2024-08-08 01:48:00|108167.8|108117.8|108168|108118|108168.6|108118.6|108167.2|108117.2|12
1723081690000|2024-08-08 01:48:10|108166.9|108116.9|108157.5|108107.5|108166.9|108116.9|108157.2|108107.2|19
1723081700000|2024-08-08 01:48:20|108157.4|108107.4|108158.8|108108.8|108159.9|108109.9|108157.4|108107.4|19
1723081710000|2024-08-08 01:48:30|108158.7|108108.7|108158.3|108108.3|108160.1|108110.1|108158.3|108108.3|17
1723081720000|2024-08-08 01:48:40|108157.9|108107.9|108156.4|108106.4|108158.6|108108.6|108156.4|108106.4|15
1723081730000|2024-08-08 01:48:50|108156|108106|108155.4|108105.4|108156.2|108106.2|108153.7|108103.7|13
1723081740000|2024-08-08 01:49:00|108155.5|108105.5|108153.6|108103.6|108155.5|108105.5|108150.9|108100.9|16
1723081750000|2024-08-08 01:49:10|108152.9|108102.9|108152.2|108102.2|108153.1|108103.1|108152.2|108102.2|7
1723081760000|2024-08-08 01:49:20|108151.1|108101.1|108147.8|108097.8|108151.4|108101.4|108147.8|108097.8|12
1723081770000|2024-08-08 01:49:30|108147.3|108097.3|108150|108100|108151.5|108101.5|108147.3|108097.3|17
1723081780000|2024-08-08 01:49:40|108150.3|108100.3|108151.3|108101.3|108153.1|108103.1|108150.3|108100.3|10
1723081790000|2024-08-08 01:49:50|108151.2|108101.2|108153.2|108103.2|108153.2|108103.2|108151.2|108101.2|9
1723081800000|2024-08-08 01:50:00|108153|108103|108153.2|108103.2|108154|108104|108153|108103|3
1723081810000|2024-08-08 01:50:10|108153.1|108103.1|108152.7|108102.7|108153.5|108103.5|108152.7|108102.7|7
1723081820000|2024-08-08 01:50:20|108152.8|108102.8|108154.2|108104.2|108154.2|108104.2|108151.7|108101.7|12
1723081830000|2024-08-08 01:50:30|108152.1|108102.1|108148.8|108098.8|108152.1|108102.1|108148.7|108098.7|11
1723081840000|2024-08-08 01:50:40|108149.8|108099.8|108152.1|108102.1|108153|108103|108149.8|108099.8|8
1723081850000|2024-08-08 01:50:50|108152|108102|108157.4|108107.4|108158.9|108108.9|108151.5|108101.5|21
1723081860000|2024-08-08 01:51:00|108157.7|108107.7|108159.3|108109.3|108161.2|108111.2|108157.4|108107.4|19
1723081870000|2024-08-08 01:51:10|108159|108109|108157.2|108107.2|108160.1|108110.1|108157.2|108107.2|9
1723081880000|2024-08-08 01:51:20|108156.6|108106.6|108155|108105|108156.6|108106.6|108153.4|108103.4|18
1723081890000|2024-08-08 01:51:30|108153.5|108103.5|108147|108097|108153.6|108103.6|108147|108097|18
1723081900000|2024-08-08 01:51:40|108146.7|108096.7|108150.9|108100.9|108151.1|108101.1|108146.7|108096.7|12
1723081910000|2024-08-08 01:51:50|108150.5|108100.5|108152.1|108102.1|108152.5|108102.5|108150.5|108100.5|11
1723081920000|2024-08-08 01:52:00|108152.2|108102.2|108149.9|108099.9|108152.2|108102.2|108148.9|108098.9|13
1723081930000|2024-08-08 01:52:10|108149.6|108099.6|108147.3|108097.3|108149.6|108099.6|108147.3|108097.3|8
1723081940000|2024-08-08 01:52:20|108147.2|108097.2|108145.7|108095.7|108147.5|108097.5|108141.6|108091.6|15
1723081950000|2024-08-08 01:52:30|108146|108096|108147.7|108097.7|108148|108098|108143.7|108093.7|17
1723081960000|2024-08-08 01:52:40|108147.9|108097.9|108147.5|108097.5|108147.9|108097.9|108147.2|108097.2|7
1723081970000|2024-08-08 01:52:50|108147.6|108097.6|108148.8|108098.8|108148.8|108098.8|108147.3|108097.3|5
1723081980000|2024-08-08 01:53:00|108148.3|108098.3|108145.7|108095.7|108149.1|108099.1|108145.7|108095.7|14
1723081990000|2024-08-08 01:53:10|108145.4|108095.4|108139.9|108089.9|108145.4|108095.4|108139.5|108089.5|12
1723082000000|2024-08-08 01:53:20|108140.2|108090.2|108140.2|108090.2|108141.3|108091.3|108139.5|108089.5|17
1723082010000|2024-08-08 01:53:30|108139.3|108089.3|108135.8|108085.8|108140.8|108090.8|108135.4|108085.4|18
1723082020000|2024-08-08 01:53:40|108135.2|108085.2|108129.9|108079.9|108135.2|108085.2|108129.9|108079.9|8
1723082030000|2024-08-08 01:53:50|108130|108080|108126|108076|108130.2|108080.2|108126|108076|20
1723082040000|2024-08-08 01:54:00|108126.3|108076.3|108126.7|108076.7|108126.7|108076.7|108126.3|108076.3|3
1723082050000|2024-08-08 01:54:10|108126.8|108076.8|108126.3|108076.3|108127.3|108077.3|108125|108075|16
1723082060000|2024-08-08 01:54:20|108126.9|108076.9|108125.5|108075.5|108127.5|108077.5|108125.2|108075.2|13
1723082070000|2024-08-08 01:54:30|108125.2|108075.2|108126.8|108076.8|108127.1|108077.1|108125.2|108075.2|11
1723082080000|2024-08-08 01:54:40|108127.5|108077.5|108128.8|108078.8|108129.2|108079.2|108125.6|108075.6|13
1723082090000|2024-08-08 01:54:50|108129.3|108079.3|108130.8|108080.8|108131.6|108081.6|108128.1|108078.1|13
1723082100000|2024-08-08 01:55:00|108130.9|108080.9|108130.4|108080.4|108132.9|108082.9|108130.2|108080.2|9
1723082110000|2024-08-08 01:55:10|108131|108081|108131.1|108081.1|108131.1|108081.1|108129.6|108079.6|11
1723082120000|2024-08-08 01:55:20|108130.3|108080.3|108128.1|108078.1|108130.3|108080.3|108128.1|108078.1|11
1723082130000|2024-08-08 01:55:30|108128|108078|108126.4|108076.4|108128|108078|108124.2|108074.2|18
1723082140000|2024-08-08 01:55:40|108125.6|108075.6|108124|108074|108125.6|108075.6|108124|108074|11
1723082150000|2024-08-08 01:55:50|108124.5|108074.5|108125.4|108075.4|108126.4|108076.4|108124|108074|11
1723082160000|2024-08-08 01:56:00|108124.7|108074.7|108124|108074|108124.7|108074.7|108123.3|108073.3|11
1723082170000|2024-08-08 01:56:10|108123.6|108073.6|108121.4|108071.4|108123.6|108073.6|108118.8|108068.8|21
1723082180000|2024-08-08 01:56:20|108121.1|108071.1|108120.4|108070.4|108121.1|108071.1|108120.3|108070.3|4
1723082190000|2024-08-08 01:56:30|108120.7|108070.7|108125|108075|108125|108075|108120.7|108070.7|14
1723082200000|2024-08-08 01:56:40|108125.1|108075.1|108125.9|108075.9|108125.9|108075.9|108124.5|108074.5|8
1723082210000|2024-08-08 01:56:50|108126|108076|108128.7|108078.7|108131.1|108081.1|108126|108076|22
1723082220000|2024-08-08 01:57:00|108128.6|108078.6|108127.8|108077.8|108130.6|108080.6|108127.8|108077.8|19
1723082230000|2024-08-08 01:57:10|108127.7|108077.7|108128.8|108078.8|108130|108080|108126.4|108076.4|19
1723082240000|2024-08-08 01:57:20|108128.5|108078.5|108127.2|108077.2|108129.1|108079.1|108126.1|108076.1|12
1723082250000|2024-08-08 01:57:30|108127.1|108077.1|108126.9|108076.9|108128.2|108078.2|108126.9|108076.9|4
1723082260000|2024-08-08 01:57:40|108128.1|108078.1|108124.3|108074.3|108128.1|108078.1|108124.3|108074.3|12
1723082270000|2024-08-08 01:57:50|108124.1|108074.1|108124.5|108074.5|108124.8|108074.8|108123.9|108073.9|5
1723082280000|2024-08-08 01:58:00|108124|108074|108125.5|108075.5|108125.5|108075.5|108123.9|108073.9|7
1723082290000|2024-08-08 01:58:10|108125.4|108075.4|108125.1|108075.1|108128|108078|108125.1|108075.1|17
1723082300000|2024-08-08 01:58:20|108125.9|108075.9|108124.5|108074.5|108125.9|108075.9|108124.3|108074.3|5
1723082310000|2024-08-08 01:58:30|108124.4|108074.4|108123.7|108073.7|108124.5|108074.5|108123.4|108073.4|4
1723082320000|2024-08-08 01:58:40|108123.8|108073.8|108123|108073|108125.1|108075.1|108123|108073|14
1723082330000|2024-08-08 01:58:50|108123.7|108073.7|108124.7|108074.7|108125.3|108075.3|108123.7|108073.7|11
1723082340000|2024-08-08 01:59:00|108124.4|108074.4|108124.3|108074.3|108126.4|108076.4|108124.1|108074.1|20
1723082350000|2024-08-08 01:59:10|108125.3|108075.3|108127.4|108077.4|108128.9|108078.9|108124.8|108074.8|18
1723082360000|2024-08-08 01:59:20|108127.8|108077.8|108125.1|108075.1|108128.3|108078.3|108125.1|108075.1|11
1723082370000|2024-08-08 01:59:30|108125.4|108075.4|108127.8|108077.8|108128.5|108078.5|108125.4|108075.4|14
1723082380000|2024-08-08 01:59:40|108127.2|108077.2|108128.5|108078.5|108128.7|108078.7|108126.8|108076.8|17
1723082390000|2024-08-08 01:59:50|108128.8|108078.8|108131.5|108081.5|108133.4|108083.4|108128.8|108078.8|17
1723082400000|2024-08-08 02:00:00|108132|108082|108127.6|108077.6|108134.5|108084.5|108127.6|108077.6|25
1723082410000|2024-08-08 02:00:10|108127.4|108077.4|108129.4|108079.4|108129.5|108079.5|108127.3|108077.3|17
1723082420000|2024-08-08 02:00:20|108129.3|108079.3|108126.2|108076.2|108130.2|108080.2|108126.2|108076.2|24
1723082430000|2024-08-08 02:00:30|108125.9|108075.9|108123.7|108073.7|108125.9|108075.9|108123.6|108073.6|16
1723082440000|2024-08-08 02:00:40|108123.6|108073.6|108114.7|108064.7|108123.6|108073.6|108114.7|108064.7|37
1723082450000|2024-08-08 02:00:50|108114|108064|108116.3|108066.3|108116.9|108066.9|108111.4|108061.4|15
1723082460000|2024-08-08 02:01:00|108115.8|108065.8|108112.2|108062.2|108117.3|108067.3|108111|108061|32
1723082470000|2024-08-08 02:01:10|108111.9|108061.9|108110.2|108060.2|108113.8|108063.8|108109.6|108059.6|26
1723082480000|2024-08-08 02:01:20|108110.3|108060.3|108105.6|108055.6|108110.3|108060.3|108104.9|108054.9|19
1723082490000|2024-08-08 02:01:30|108105.4|108055.4|108105.5|108055.5|108105.9|108055.9|108105.1|108055.1|14
1723082500000|2024-08-08 02:01:40|108105.6|108055.6|108110.7|108060.7|108110.7|108060.7|108105.6|108055.6|16
1723082510000|2024-08-08 02:01:50|108110.8|108060.8|108108.7|108058.7|108111|108061|108108.1|108058.1|14
1723082520000|2024-08-08 02:02:00|108108.8|108058.8|108111.2|108061.2|108111.5|108061.5|108108.1|108058.1|20
1723082530000|2024-08-08 02:02:10|108111.1|108061.1|108109.7|108059.7|108112.1|108062.1|108106.4|108056.4|20
1723082540000|2024-08-08 02:02:20|108109.5|108059.5|108104.3|108054.3|108109.6|108059.6|108103.7|108053.7|24
1723082550000|2024-08-08 02:02:30|108104.8|108054.8|108109.4|108059.4|108110.3|108060.3|108104.2|108054.2|16
1723082560000|2024-08-08 02:02:40|108109.5|108059.5|108107.7|108057.7|108109.5|108059.5|108107.7|108057.7|9
1723082570000|2024-08-08 02:02:50|108108.7|108058.7|108108.6|108058.6|108109.1|108059.1|108108.3|108058.3|15
1723082580000|2024-08-08 02:03:00|108109.1|108059.1|108121.2|108071.2|108121.2|108071.2|108108.6|108058.6|25
1723082590000|2024-08-08 02:03:10|108120.7|108070.7|108117.4|108067.4|108124.9|108074.9|108116.3|108066.3|26
1723082600000|2024-08-08 02:03:20|108117.1|108067.1|108115.4|108065.4|108117.5|108067.5|108113.6|108063.6|25
1723082610000|2024-08-08 02:03:30|108115.5|108065.5|108115.6|108065.6|108116.4|108066.4|108115.2|108065.2|12
1723082620000|2024-08-08 02:03:40|108115.3|108065.3|108114|108064|108115.3|108065.3|108113.9|108063.9|6
1723082630000|2024-08-08 02:03:50|108113.4|108063.4|108114.2|108064.2|108114.6|108064.6|108113.4|108063.4|21
1723082640000|2024-08-08 02:04:00|108114.4|108064.4|108110.8|108060.8|108114.9|108064.9|108110.4|108060.4|18
1723082650000|2024-08-08 02:04:10|108111.2|108061.2|108112.2|108062.2|108113.3|108063.3|108111.2|108061.2|13
1723082660000|2024-08-08 02:04:20|108112.5|108062.5|108113|108063|108114.7|108064.7|108111.2|108061.2|13
1723082670000|2024-08-08 02:04:30|108113.3|108063.3|108112.9|108062.9|108115.3|108065.3|108111.7|108061.7|13
1723082680000|2024-08-08 02:04:40|108113.2|108063.2|108110.8|108060.8|108114.8|108064.8|108110.8|108060.8|13
1723082690000|2024-08-08 02:04:50|108111.4|108061.4|108111|108061|108111.4|108061.4|108109.1|108059.1|12
1723082700000|2024-08-08 02:05:00|108111.4|108061.4|108110|108060|108111.8|108061.8|108110|108060|7
1723082710000|2024-08-08 02:05:10|108109.6|108059.6|108089.9|108039.9|108109.6|108059.6|108088.9|108038.9|24
1723082720000|2024-08-08 02:05:20|108095.3|108045.3|108094.5|108044.5|108095.3|108045.3|108092.1|108042.1|9
1723082730000|2024-08-08 02:05:30|108094.6|108044.6|108093.6|108043.6|108094.8|108044.8|108093.6|108043.6|5
1723082740000|2024-08-08 02:05:40|108094.2|108044.2|108096.4|108046.4|108096.5|108046.5|108094.2|108044.2|7
1723082750000|2024-08-08 02:05:50|108095.8|108045.8|108098.2|108048.2|108099.2|108049.2|108095.8|108045.8|10
1723082760000|2024-08-08 02:06:00|108098.1|108048.1|108099.3|108049.3|108101.5|108051.5|108097|108047|14
1723082770000|2024-08-08 02:06:10|108098.9|108048.9|108095|108045|108099.5|108049.5|108094.7|108044.7|16
1723082780000|2024-08-08 02:06:20|108094.1|108044.1|108082.8|108032.8|108094.1|108044.1|108082.8|108032.8|16
1723082790000|2024-08-08 02:06:30|108082.9|108032.9|108080.3|108030.3|108083.9|108033.9|108080.3|108030.3|18
1723082800000|2024-08-08 02:06:40|108079.3|108029.3|108077|108027|108081.7|108031.7|108076.7|108026.7|18
1723082810000|2024-08-08 02:06:50|108076.7|108026.7|108064.8|108014.8|108076.7|108026.7|108064.2|108014.2|19
1723082820000|2024-08-08 02:07:00|108064.5|108014.5|108066.1|108016.1|108071.3|108021.3|108064.4|108014.4|28
1723082830000|2024-08-08 02:07:10|108066.3|108016.3|108065.6|108015.6|108067.1|108017.1|108065.2|108015.2|12
1723082840000|2024-08-08 02:07:20|108065.9|108015.9|108064.3|108014.3|108067.3|108017.3|108064.3|108014.3|10
1723082850000|2024-08-08 02:07:30|108064|108014|108062.2|108012.2|108064|108014|108059.2|108009.2|25
1723082860000|2024-08-08 02:07:40|108062.1|108012.1|108060.5|108010.5|108062.1|108012.1|108059.2|108009.2|19
1723082870000|2024-08-08 02:07:50|108059.8|108009.8|108057.9|108007.9|108060.3|108010.3|108057.6|108007.6|15
1723082880000|2024-08-08 02:08:00|108057.6|108007.6|108051.9|108001.9|108057.6|108007.6|108051.5|108001.5|11
1723082890000|2024-08-08 02:08:10|108052|108002|108048|107998|108052|108002|108047.6|107997.6|11
1723082900000|2024-08-08 02:08:20|108047.6|107997.6|108040|107990|108047.6|107997.6|108039.1|107989.1|19
1723082910000|2024-08-08 02:08:30|108040.1|107990.1|108040.7|107990.7|108043.3|107993.3|108040|107990|16
1723082920000|2024-08-08 02:08:40|108040.4|107990.4|108041.9|107991.9|108041.9|107991.9|108039.8|107989.8|16
1723082930000|2024-08-08 02:08:50|108042.6|107992.6|108043.7|107993.7|108045.8|107995.8|108041.9|107991.9|22
1723082940000|2024-08-08 02:09:00|108043.5|107993.5|108043.9|107993.9|108044.5|107994.5|108043.4|107993.4|10
1723082950000|2024-08-08 02:09:10|108043.8|107993.8|108043.9|107993.9|108044.2|107994.2|108043.1|107993.1|13
1723082960000|2024-08-08 02:09:20|108043.6|107993.6|108046.6|107996.6|108046.8|107996.8|108041.5|107991.5|26
1723082970000|2024-08-08 02:09:30|108046.4|107996.4|108045.2|107995.2|108047.2|107997.2|108044.8|107994.8|12
1723082980000|2024-08-08 02:09:40|108045.1|107995.1|108044.1|107994.1|108045.6|107995.6|108043.7|107993.7|10
1723082990000|2024-08-08 02:09:50|108044.3|107994.3|108044|107994|108045.2|107995.2|108044|107994|8
1723083000000|2024-08-08 02:10:00|108044.2|107994.2|108045.9|107995.9|108045.9|107995.9|108044.2|107994.2|3
1723083010000|2024-08-08 02:10:10|108046|107996|108045.7|107995.7|108049.2|107999.2|108045.7|107995.7|15
1723083020000|2024-08-08 02:10:20|108045|107995|108040.4|107990.4|108045|107995|108040.4|107990.4|11
1723083030000|2024-08-08 02:10:30|108040.7|107990.7|108036.9|107986.9|108041.3|107991.3|108036.9|107986.9|20
1723083040000|2024-08-08 02:10:40|108036.7|107986.7|108038.9|107988.9|108041.9|107991.9|108034.7|107984.7|49
1723083050000|2024-08-08 02:10:50|108037.7|107987.7|108038.6|107988.6|108040.1|107990.1|108036.2|107986.2|33
1723083060000|2024-08-08 02:11:00|108037.3|107987.3|108035.5|107985.5|108040.2|107990.2|108035.5|107985.5|26
1723083070000|2024-08-08 02:11:10|108035.1|107985.1|108032.7|107982.7|108035.1|107985.1|108031.9|107981.9|10
1723083080000|2024-08-08 02:11:20|108032.4|107982.4|108032.3|107982.3|108032.7|107982.7|108032.2|107982.2|6
1723083090000|2024-08-08 02:11:30|108032.4|107982.4|108032.7|107982.7|108032.9|107982.9|108032.3|107982.3|6
1723083100000|2024-08-08 02:11:40|108033|107983|108031.6|107981.6|108033.1|107983.1|108031.6|107981.6|13
1723083110000|2024-08-08 02:11:50|108032|107982|108027.7|107977.7|108032|107982|108027.7|107977.7|14
1723083120000|2024-08-08 02:12:00|108028|107978|108021.8|107971.8|108028.5|107978.5|108021.5|107971.5|16
1723083130000|2024-08-08 02:12:10|108021.5|107971.5|108022.6|107972.6|108022.6|107972.6|108021.5|107971.5|3
1723083140000|2024-08-08 02:12:20|108022.1|107972.1|108023.3|107973.3|108023.3|107973.3|108021.5|107971.5|10
1723083150000|2024-08-08 02:12:30|108023.5|107973.5|108021.4|107971.4|108023.5|107973.5|108020.1|107970.1|12
1723083160000|2024-08-08 02:12:40|108021.2|107971.2|108025.1|107975.1|108025.1|107975.1|108021.2|107971.2|16
1723083170000|2024-08-08 02:12:50|108025.2|107975.2|108025.6|107975.6|108027.1|107977.1|108023.7|107973.7|13
1723083180000|2024-08-08 02:13:00|108025.9|107975.9|108025.3|107975.3|108025.9|107975.9|108025|107975|13
1723083190000|2024-08-08 02:13:10|108025.2|107975.2|108024.9|107974.9|108025.8|107975.8|108024.9|107974.9|4
1723083200000|2024-08-08 02:13:20|108024.6|107974.6|108019.8|107969.8|108024.6|107974.6|108018.7|107968.7|14
1723083210000|2024-08-08 02:13:30|108019.3|107969.3|108020.6|107970.6|108020.7|107970.7|108019.3|107969.3|5
1723083220000|2024-08-08 02:13:40|108020.1|107970.1|108021.1|107971.1|108021.6|107971.6|108020|107970|5
1723083230000|2024-08-08 02:13:50|108021.3|107971.3|108020.5|107970.5|108021.7|107971.7|108020.1|107970.1|9
1723083240000|2024-08-08 02:14:00|108020.4|107970.4|108026.8|107976.8|108031.2|107981.2|108018.9|107968.9|30
1723083250000|2024-08-08 02:14:10|108026.2|107976.2|108026.8|107976.8|108032.3|107982.3|108026.1|107976.1|20
1723083260000|2024-08-08 02:14:20|108027|107977|108030|107980|108030|107980|108027|107977|11
1723083270000|2024-08-08 02:14:30|108029.7|107979.7|108030.9|107980.9|108030.9|107980.9|108027.4|107977.4|6
1723083280000|2024-08-08 02:14:40|108031.3|107981.3|108031.1|107981.1|108032.2|107982.2|108031.1|107981.1|5
1723083290000|2024-08-08 02:14:50|108031.3|107981.3|108031.7|107981.7|108031.8|107981.8|108031.3|107981.3|6
1723083300000|2024-08-08 02:15:00|108032.1|107982.1|108034.7|107984.7|108035.3|107985.3|108031.9|107981.9|13
1723083310000|2024-08-08 02:15:10|108035.8|107985.8|108036.6|107986.6|108036.6|107986.6|108035.8|107985.8|3
1723083320000|2024-08-08 02:15:20|108036.3|107986.3|108036.4|107986.4|108037|107987|108036.3|107986.3|5
1723083330000|2024-08-08 02:15:30|108037|107987|108036.7|107986.7|108037.1|107987.1|108035.9|107985.9|5
1723083340000|2024-08-08 02:15:40|108036.9|107986.9|108038.7|107988.7|108039.6|107989.6|108036.6|107986.6|14
1723083350000|2024-08-08 02:15:50|108039.2|107989.2|108037.5|107987.5|108039.6|107989.6|108037.5|107987.5|9
1723083360000|2024-08-08 02:16:00|108037.6|107987.6|108037.9|107987.9|108040.4|107990.4|108037|107987|12
1723083370000|2024-08-08 02:16:10|108037.6|107987.6|108036.8|107986.8|108039.5|107989.5|108033.1|107983.1|24
1723083380000|2024-08-08 02:16:20|108038.1|107988.1|108025.1|107975.1|108038.1|107988.1|108023.5|107973.5|28
1723083390000|2024-08-08 02:16:30|108025.2|107975.2|108025|107975|108025.3|107975.3|108024.8|107974.8|8
1723083400000|2024-08-08 02:16:40|108025.6|107975.6|108022.1|107972.1|108025.6|107975.6|108021.6|107971.6|7
1723083410000|2024-08-08 02:16:50|108022.4|107972.4|108025.1|107975.1|108025.8|107975.8|108022|107972|28
1723083420000|2024-08-08 02:17:00|108024.9|107974.9|107981|107931|108044.4|107974.9|107979.4|107900.5|46
1723083430000|2024-08-08 02:17:10|107981.3|107931.3|107995.9|107945.9|107995.9|107945.9|107981.3|107931.3|24
1723083440000|2024-08-08 02:17:20|107996.3|107946.3|107993.5|107943.5|107996.4|107946.4|107993.5|107943.5|7
1723083450000|2024-08-08 02:17:30|107992.4|107942.4|107995.6|107945.6|107995.6|107945.6|107992|107942|12
1723083460000|2024-08-08 02:17:40|107996|107946|107995.1|107945.1|107996.5|107946.5|107993.3|107943.3|15
1723083470000|2024-08-08 02:17:50|107997.9|107947.9|107988.8|107938.8|107998.9|107948.9|107988.5|107938.5|28
1723083480000|2024-08-08 02:18:00|107988.7|107938.7|107990.8|107940.8|107990.8|107940.8|107986.1|107936.1|15
1723083490000|2024-08-08 02:18:10|107989.6|107939.6|107991.3|107941.3|107991.3|107941.3|107987.1|107937.1|14
1723083500000|2024-08-08 02:18:20|107991.1|107941.1|107990.7|107940.7|107991.1|107941.1|107985.8|107935.8|17
1723083510000|2024-08-08 02:18:30|107990.3|107940.3|107989.7|107939.7|107992.3|107942.3|107988.4|107938.4|19
1723083520000|2024-08-08 02:18:40|107989.3|107939.3|107988.8|107938.8|107989.7|107939.7|107988.6|107938.6|16
1723083530000|2024-08-08 02:18:50|107988.6|107938.6|107990.7|107940.7|107995.9|107945.9|107987.7|107937.7|24
1723083540000|2024-08-08 02:19:00|107989.6|107939.6|107992.6|107942.6|107993.7|107943.7|107989.4|107939.4|25
1723083550000|2024-08-08 02:19:10|107992.5|107942.5|107991.3|107941.3|107992.6|107942.6|107990.9|107940.9|8
1723083560000|2024-08-08 02:19:20|107991.2|107941.2|107991.1|107941.1|107994.6|107944.6|107988.6|107938.6|24
1723083570000|2024-08-08 02:19:30|107990.5|107940.5|107989.3|107939.3|107991.1|107941.1|107987.8|107937.8|24
1723083580000|2024-08-08 02:19:40|107989.5|107939.5|107992.5|107942.5|107992.7|107942.7|107989.5|107939.5|20
1723083590000|2024-08-08 02:19:50|107992|107942|108007.5|107957.5|108007.5|107957.5|107989.9|107939.9|27
1723083600000|2024-08-08 02:20:00|108011|107961|108006.2|107956.2|108011|107961|108003.1|107953.1|19
1723083610000|2024-08-08 02:20:10|108006|107956|107999.3|107949.3|108009.1|107959.1|107999|107949|27
1723083620000|2024-08-08 02:20:20|108000.1|107950.1|107978.3|107928.3|108010.3|107960.3|107978.3|107928.3|32
1723083630000|2024-08-08 02:20:30|107978.1|107928.1|107989.3|107939.3|108000.6|107950.6|107978.1|107928.1|38
1723083640000|2024-08-08 02:20:40|107989.4|107939.4|107984.9|107934.9|107991.4|107941.4|107984.9|107934.9|12
1723083650000|2024-08-08 02:20:50|107984.5|107934.5|107987.2|107937.2|107989|107939|107981.8|107931.8|26
1723083660000|2024-08-08 02:21:00|107987.1|107937.1|107977.4|107927.4|107991.3|107941.3|107976.4|107926.4|20
1723083670000|2024-08-08 02:21:10|107978|107928|107977.6|107927.6|107978.5|107928.5|107977.4|107927.4|11
1723083680000|2024-08-08 02:21:20|107976.7|107926.7|107966.9|107916.9|107977.2|107927.2|107962.3|107912.3|36
1723083690000|2024-08-08 02:21:30|107967.4|107917.4|107973.6|107923.6|107974|107924|107959.9|107909.9|48
1723083700000|2024-08-08 02:21:40|107974.6|107924.6|107977.7|107927.7|107979.3|107929.3|107971.3|107921.3|22
1723083710000|2024-08-08 02:21:50|107978|107928|107969.7|107919.7|107980.5|107930.5|107967.4|107917.4|23
1723083720000|2024-08-08 02:22:00|107970.1|107920.1|107968.7|107918.7|107974.4|107924.4|107967|107917|25
1723083730000|2024-08-08 02:22:10|107968.5|107918.5|107973.9|107923.9|107973.9|107923.9|107963.4|107913.4|36
1723083740000|2024-08-08 02:22:20|107974.7|107924.7|107966.8|107916.8|107978.3|107928.3|107966.8|107916.8|26
1723083750000|2024-08-08 02:22:30|107966.6|107916.6|107962.3|107912.3|107966.8|107916.8|107961.2|107911.2|22
1723083760000|2024-08-08 02:22:40|107962.4|107912.4|107961.9|107911.9|107963|107913|107961.5|107911.5|9
1723083770000|2024-08-08 02:22:50|107961.3|107911.3|107960.8|107910.8|107962.8|107912.8|107960.8|107910.8|9
1723083780000|2024-08-08 02:23:00|107962|107912|107959.3|107909.3|107962|107912|107958.1|107908.1|11
1723083790000|2024-08-08 02:23:10|107959.1|107909.1|107959.1|107909.1|107959.1|107909.1|107959.1|107909.1|1
1723083800000|2024-08-08 02:23:20|107959|107909|107958.5|107908.5|107959|107909|107957.7|107907.7|7
1723083810000|2024-08-08 02:23:30|107958.6|107908.6|107964.8|107914.8|107965.3|107915.3|107958.6|107908.6|24
1723083820000|2024-08-08 02:23:40|107968.5|107918.5|107964.6|107914.6|107969.8|107919.8|107964.6|107914.6|14
1723083830000|2024-08-08 02:23:50|107964.7|107914.7|107961.1|107911.1|107964.7|107914.7|107961.1|107911.1|7
1723083840000|2024-08-08 02:24:00|107961.7|107911.7|107962.3|107912.3|107969.3|107919.3|107960.8|107910.8|23
1723083850000|2024-08-08 02:24:10|107961.8|107911.8|107958.7|107908.7|107961.8|107911.8|107958.1|107908.1|11
1723083860000|2024-08-08 02:24:20|107958.9|107908.9|107958.8|107908.8|107959.3|107909.3|107957.9|107907.9|16
1723083870000|2024-08-08 02:24:30|107959.4|107909.4|107957|107907|107961.1|107911.1|107956.6|107906.6|17
1723083880000|2024-08-08 02:24:40|107956.9|107906.9|107945.2|107895.2|107956.9|107906.9|107942.8|107892.8|28
1723083890000|2024-08-08 02:24:50|107947|107897|107947.4|107897.4|107948.2|107898.2|107945.7|107895.7|11
1723083900000|2024-08-08 02:25:00|107948.3|107898.3|107949.3|107899.3|107949.8|107899.8|107947.1|107897.1|13
1723083910000|2024-08-08 02:25:10|107948.8|107898.8|107953.3|107903.3|107954.3|107904.3|107948.8|107898.8|40
1723083920000|2024-08-08 02:25:20|107953.5|107903.5|107952.4|107902.4|107954.8|107904.8|107949.3|107899.3|24
1723083930000|2024-08-08 02:25:30|107952|107902|107957.6|107907.6|107957.6|107907.6|107949.6|107899.6|21
1723083940000|2024-08-08 02:25:40|107958|107908|107948.4|107898.4|107958.4|107908.4|107948.4|107898.4|23
1723083950000|2024-08-08 02:25:50|107948.5|107898.5|107949.9|107899.9|107952.9|107902.9|107947.6|107897.6|26
1723083960000|2024-08-08 02:26:00|107950.9|107900.9|107947|107897|107954.4|107904.4|107947|107897|25
1723083970000|2024-08-08 02:26:10|107947.5|107897.5|107946.4|107896.4|107951.9|107901.9|107944|107894|17
1723083980000|2024-08-08 02:26:20|107946.6|107896.6|107948.1|107898.1|107952.6|107902.6|107946.6|107896.6|20
1723083990000|2024-08-08 02:26:30|107948.6|107898.6|107951.8|107901.8|107957.7|107907.7|107948.2|107898.2|41
1723084000000|2024-08-08 02:26:40|107952.4|107902.4|107952.2|107902.2|107952.7|107902.7|107948.4|107898.4|16
1723084010000|2024-08-08 02:26:50|107948.9|107898.9|107952.1|107902.1|107952.1|107902.1|107948.9|107898.9|15
1723084020000|2024-08-08 02:27:00|107951.9|107901.9|107948.5|107898.5|107953.3|107903.3|107946.7|107896.7|26
1723084030000|2024-08-08 02:27:10|107949.4|107899.4|107954.8|107904.8|107958.7|107908.7|107947.4|107897.4|28
1723084040000|2024-08-08 02:27:20|107953.9|107903.9|107955.4|107905.4|107956.8|107906.8|107951.4|107901.4|23
1723084050000|2024-08-08 02:27:30|107953.3|107903.3|107953.7|107903.7|107954.3|107904.3|107952.2|107902.2|25
1723084060000|2024-08-08 02:27:40|107953.6|107903.6|107951.3|107901.3|107953.9|107903.9|107950.9|107900.9|13
1723084070000|2024-08-08 02:27:50|107951.7|107901.7|107951|107901|107952.6|107902.6|107950.7|107900.7|21
1723084080000|2024-08-08 02:28:00|107952|107902|107952|107902|107952.8|107902.8|107949.9|107899.9|25
1723084090000|2024-08-08 02:28:10|107952.5|107902.5|107949.1|107899.1|107952.5|107902.5|107948.8|107898.8|13
1723084100000|2024-08-08 02:28:20|107948.6|107898.6|107949.5|107899.5|107949.5|107899.5|107948|107898|8
1723084110000|2024-08-08 02:28:30|107949.2|107899.2|107953.8|107903.8|107954.7|107904.7|107948.7|107898.7|22
1723084120000|2024-08-08 02:28:40|107954.1|107904.1|107954|107904|107954.1|107904.1|107953.5|107903.5|4
1723084130000|2024-08-08 02:28:50|107953.9|107903.9|107955.6|107905.6|107955.6|107905.6|107953.5|107903.5|5
1723084140000|2024-08-08 02:29:00|107955.7|107905.7|107954.7|107904.7|107956|107906|107954.7|107904.7|10
1723084150000|2024-08-08 02:29:10|107954.8|107904.8|107955.5|107905.5|107955.5|107905.5|107954.8|107904.8|7
1723084160000|2024-08-08 02:29:20|107956.2|107906.2|107954|107904|107956.2|107906.2|107952.7|107902.7|24
1723084170000|2024-08-08 02:29:30|107953.1|107903.1|107951.3|107901.3|107954.6|107904.6|107950.8|107900.8|12
1723084180000|2024-08-08 02:29:40|107950.9|107900.9|107945.2|107895.2|107950.9|107900.9|107945.2|107895.2|16
1723084190000|2024-08-08 02:29:50|107947.2|107897.2|107946.9|107896.9|107947.8|107897.8|107946.9|107896.9|10
1723084200000|2024-08-08 02:30:00|107946.8|107896.8|107952|107902|107955|107905|107941.2|107891.2|42
1723084210000|2024-08-08 02:30:10|107951.7|107901.7|107951.1|107901.1|107955.3|107905.3|107950.3|107900.3|24
1723084220000|2024-08-08 02:30:20|107951.5|107901.5|107949.1|107899.1|107954.5|107904.5|107947.8|107897.8|28
1723084230000|2024-08-08 02:30:30|107949.6|107899.6|107945.2|107895.2|107949.6|107899.6|107945.2|107895.2|12
1723084240000|2024-08-08 02:30:40|107945.4|107895.4|107947.7|107897.7|107948|107898|107945.3|107895.3|30
1723084250000|2024-08-08 02:30:50|107948|107898|107947.8|107897.8|107950.5|107900.5|107947.4|107897.4|13
1723084260000|2024-08-08 02:31:00|107947|107897|107946.5|107896.5|107947.4|107897.4|107945.5|107895.5|14
1723084270000|2024-08-08 02:31:10|107947|107897|107946.2|107896.2|107947|107897|107946.2|107896.2|4
1723084280000|2024-08-08 02:31:20|107946.7|107896.7|107944.4|107894.4|107946.7|107896.7|107942.6|107892.6|19
1723084290000|2024-08-08 02:31:30|107944.8|107894.8|107938.9|107888.9|107944.9|107894.9|107938.9|107888.9|22
1723084300000|2024-08-08 02:31:40|107938.3|107888.3|107932.6|107882.6|107939|107889|107932.4|107882.4|15
1723084310000|2024-08-08 02:31:50|107932.2|107882.2|107934.4|107884.4|107934.9|107884.9|107929.3|107879.3|21
1723084320000|2024-08-08 02:32:00|107934.6|107884.6|107932.8|107882.8|107938.2|107888.2|107932.6|107882.6|28
1723084330000|2024-08-08 02:32:10|107931.9|107881.9|107924.8|107874.8|107932.4|107882.4|107924.8|107874.8|16
1723084340000|2024-08-08 02:32:20|107924.7|107874.7|107922|107872|107924.8|107874.8|107922|107872|12
1723084350000|2024-08-08 02:32:30|107921.7|107871.7|107922.2|107872.2|107922.2|107872.2|107921.2|107871.2|10
1723084360000|2024-08-08 02:32:40|107922.5|107872.5|107921.1|107871.1|107923.5|107873.5|107921.1|107871.1|7
1723084370000|2024-08-08 02:32:50|107921.7|107871.7|107915.9|107865.9|107921.7|107871.7|107915|107865|20
1723084380000|2024-08-08 02:33:00|107915.2|107865.2|107903.7|107853.7|107915.7|107865.7|107902.1|107852.1|16
1723084390000|2024-08-08 02:33:10|107903.9|107853.9|107906.3|107856.3|107907.1|107857.1|107903.9|107853.9|18
1723084400000|2024-08-08 02:33:20|107906.4|107856.4|107905.8|107855.8|107911.9|107861.9|107905.7|107855.7|33
1723084410000|2024-08-08 02:33:30|107906|107856|107908.5|107858.5|107911|107861|107906|107856|16
1723084420000|2024-08-08 02:33:40|107909.1|107859.1|107909.3|107859.3|107909.3|107859.3|107908.1|107858.1|7
1723084430000|2024-08-08 02:33:50|107910.1|107860.1|107916|107866|107917.5|107867.5|107910.1|107860.1|21
1723084440000|2024-08-08 02:34:00|107915.7|107865.7|107911.4|107861.4|107915.7|107865.7|107911.2|107861.2|12
1723084450000|2024-08-08 02:34:10|107911.2|107861.2|107911.6|107861.6|107911.8|107861.8|107910.3|107860.3|14
1723084460000|2024-08-08 02:34:20|107912.7|107862.7|107910|107860|107913.3|107863.3|107909.5|107859.5|18
1723084470000|2024-08-08 02:34:30|107909.9|107859.9|107909.6|107859.6|107910.4|107860.4|107908.9|107858.9|12
1723084480000|2024-08-08 02:34:40|107908.5|107858.5|107910.6|107860.6|107910.8|107860.8|107907.7|107857.7|18
1723084490000|2024-08-08 02:34:50|107910.8|107860.8|107911|107861|107911.4|107861.4|107909.7|107859.7|14
1723084500000|2024-08-08 02:35:00|107911.1|107861.1|107904.7|107854.7|107911.1|107861.1|107904.7|107854.7|12
1723084510000|2024-08-08 02:35:10|107905.3|107855.3|107904.9|107854.9|107905.3|107855.3|107903.9|107853.9|6
1723084520000|2024-08-08 02:35:20|107905.4|107855.4|107903.2|107853.2|107905.4|107855.4|107903|107853|9
1723084530000|2024-08-08 02:35:30|107903.7|107853.7|107904.8|107854.8|107904.9|107854.9|107903|107853|11
1723084540000|2024-08-08 02:35:40|107905.3|107855.3|107904.6|107854.6|107905.3|107855.3|107903.7|107853.7|15
1723084550000|2024-08-08 02:35:50|107904.2|107854.2|107906.3|107856.3|107909.6|107859.6|107901.3|107851.3|32
1723084560000|2024-08-08 02:36:00|107906.2|107856.2|107894.6|107844.6|107906.2|107856.2|107894.6|107844.6|20
1723084570000|2024-08-08 02:36:10|107893.7|107843.7|107890.1|107840.1|107893.9|107843.9|107890|107840|21
1723084580000|2024-08-08 02:36:20|107890.4|107840.4|107889.6|107839.6|107890.5|107840.5|107889.6|107839.6|8
1723084590000|2024-08-08 02:36:30|107889.7|107839.7|107888.8|107838.8|107889.7|107839.7|107888.2|107838.2|8
1723084600000|2024-08-08 02:36:40|107888.7|107838.7|107875.6|107825.6|107888.8|107838.8|107875.6|107825.6|36
1723084610000|2024-08-08 02:36:50|107875.9|107825.9|107874.5|107824.5|107875.9|107825.9|107873.9|107823.9|14
1723084620000|2024-08-08 02:37:00|107873.8|107823.8|107882.7|107832.7|107882.9|107832.9|107873.7|107823.7|15
1723084630000|2024-08-08 02:37:10|107883|107833|107886|107836|107886.4|107836.4|107881.9|107831.9|16
1723084640000|2024-08-08 02:37:20|107886.3|107836.3|107887|107837|107887.5|107837.5|107886.2|107836.2|7
1723084650000|2024-08-08 02:37:30|107886.3|107836.3|107886.5|107836.5|107887.7|107837.7|107886.3|107836.3|7
1723084660000|2024-08-08 02:37:40|107886.3|107836.3|107890.1|107840.1|107890.2|107840.2|107886.3|107836.3|12
1723084670000|2024-08-08 02:37:50|107891|107841|107891|107841|107894.4|107844.4|107891|107841|16
1723084680000|2024-08-08 02:38:00|107890.5|107840.5|107891.3|107841.3|107894.3|107844.3|107890.5|107840.5|21
1723084690000|2024-08-08 02:38:10|107890.9|107840.9|107895.7|107845.7|107896.4|107846.4|107890.3|107840.3|22
1723084700000|2024-08-08 02:38:20|107896.9|107846.9|107899.5|107849.5|107902.8|107852.8|107895.1|107845.1|26
1723084710000|2024-08-08 02:38:30|107899.9|107849.9|107894.7|107844.7|107899.9|107849.9|107893.9|107843.9|27
1723084720000|2024-08-08 02:38:40|107894.6|107844.6|107890.5|107840.5|107894.6|107844.6|107889.6|107839.6|21
1723084730000|2024-08-08 02:38:50|107890.3|107840.3|107895.3|107845.3|107896.2|107846.2|107890.3|107840.3|17
1723084740000|2024-08-08 02:39:00|107895.4|107845.4|107893.9|107843.9|107898|107848|107893.8|107843.8|16
1723084750000|2024-08-08 02:39:10|107892.5|107842.5|107893.1|107843.1|107893.1|107843.1|107892|107842|17
1723084760000|2024-08-08 02:39:20|107892.6|107842.6|107889.2|107839.2|107892.6|107842.6|107888.6|107838.6|11
1723084770000|2024-08-08 02:39:30|107889.9|107839.9|107891|107841|107891|107841|107889.5|107839.5|8
1723084780000|2024-08-08 02:39:40|107890.9|107840.9|107890|107840|107890.9|107840.9|107889.4|107839.4|6
1723084790000|2024-08-08 02:39:50|107890.1|107840.1|107890.1|107840.1|107890.1|107840.1|107890|107840|3
1723084800000|2024-08-08 02:40:00|107891.5|107841.5|107889.8|107839.8|107891.7|107841.7|107889.6|107839.6|12
1723084810000|2024-08-08 02:40:10|107890.8|107840.8|107888.4|107838.4|107892.8|107842.8|107888.4|107838.4|22
1723084820000|2024-08-08 02:40:20|107888.6|107838.6|107884.6|107834.6|107890|107840|107879.4|107829.4|53
1723084830000|2024-08-08 02:40:30|107884.8|107834.8|107880.4|107830.4|107887.2|107837.2|107877.7|107827.7|25
1723084840000|2024-08-08 02:40:40|107880.7|107830.7|107889.1|107839.1|107891.3|107841.3|107880.7|107830.7|24
1723084850000|2024-08-08 02:40:50|107888.5|107838.5|107890|107840|107890|107840|107888.4|107838.4|6
1723084860000|2024-08-08 02:41:00|107890.2|107840.2|107894.3|107844.3|107896.4|107846.4|107890.2|107840.2|19
1723084870000|2024-08-08 02:41:10|107894.9|107844.9|107893.2|107843.2|107894.9|107844.9|107892.5|107842.5|13
1723084880000|2024-08-08 02:41:20|107893.3|107843.3|107898|107848|107898.7|107848.7|107893|107843|10
1723084890000|2024-08-08 02:41:30|107897.8|107847.8|107892.5|107842.5|107897.8|107847.8|107892.5|107842.5|11
1723084900000|2024-08-08 02:41:40|107891.7|107841.7|107889.1|107839.1|107892.1|107842.1|107888.7|107838.7|14
1723084910000|2024-08-08 02:41:50|107888.7|107838.7|107886.2|107836.2|107889.1|107839.1|107885.9|107835.9|10
1723084920000|2024-08-08 02:42:00|107886.6|107836.6|107888.4|107838.4|107888.4|107838.4|107886.6|107836.6|7
1723084930000|2024-08-08 02:42:10|107889.3|107839.3|107886.3|107836.3|107889.3|107839.3|107886.3|107836.3|7
1723084940000|2024-08-08 02:42:20|107885.6|107835.6|107887.8|107837.8|107888.6|107838.6|107885.5|107835.5|10
1723084950000|2024-08-08 02:42:30|107887.9|107837.9|107888.4|107838.4|107888.7|107838.7|107886.7|107836.7|11
1723084960000|2024-08-08 02:42:40|107888.3|107838.3|107893.5|107843.5|107893.6|107843.6|107888.3|107838.3|17
1723084970000|2024-08-08 02:42:50|107892.8|107842.8|107897.4|107847.4|107897.4|107847.4|107892.8|107842.8|25
1723084980000|2024-08-08 02:43:00|107896.7|107846.7|107898.8|107848.8|107900|107850|107895.6|107845.6|28
1723084990000|2024-08-08 02:43:10|107898.4|107848.4|107896.5|107846.5|107898.4|107848.4|107896.5|107846.5|10
1723085000000|2024-08-08 02:43:20|107895.8|107845.8|107894.6|107844.6|107898.4|107848.4|107892.7|107842.7|31
1723085010000|2024-08-08 02:43:30|107892.6|107842.6|107890.5|107840.5|107892.9|107842.9|107890.5|107840.5|15
1723085020000|2024-08-08 02:43:40|107891.7|107841.7|107892.5|107842.5|107892.5|107842.5|107891.3|107841.3|13
1723085030000|2024-08-08 02:43:50|107892.1|107842.1|107888.3|107838.3|107892.1|107842.1|107887.7|107837.7|9
1723085040000|2024-08-08 02:44:00|107889|107839|107886.7|107836.7|107889.5|107839.5|107886.7|107836.7|12
1723085050000|2024-08-08 02:44:10|107887.4|107837.4|107891.4|107841.4|107891.4|107841.4|107887.4|107837.4|11
1723085060000|2024-08-08 02:44:20|107890.7|107840.7|107889|107839|107890.7|107840.7|107889|107839|11
1723085070000|2024-08-08 02:44:30|107888.9|107838.9|107888.7|107838.7|107888.9|107838.9|107888.7|107838.7|5
1723085080000|2024-08-08 02:44:40|107888.5|107838.5|107889.6|107839.6|107889.6|107839.6|107888.4|107838.4|9
1723085090000|2024-08-08 02:44:50|107890|107840|107892.4|107842.4|107892.8|107842.8|107890|107840|14
1723085100000|2024-08-08 02:45:00|107892.1|107842.1|107891.5|107841.5|107892.4|107842.4|107890.8|107840.8|9
1723085110000|2024-08-08 02:45:10|107891.7|107841.7|107893.1|107843.1|107894.5|107844.5|107891.7|107841.7|6
1723085120000|2024-08-08 02:45:20|107893.4|107843.4|107897.3|107847.3|107897.3|107847.3|107893.4|107843.4|16
1723085130000|2024-08-08 02:45:30|107897.5|107847.5|107892.5|107842.5|107897.6|107847.6|107892.1|107842.1|17
1723085140000|2024-08-08 02:45:40|107892.8|107842.8|107896.1|107846.1|107896.1|107846.1|107892.8|107842.8|9
1723085150000|2024-08-08 02:45:50|107896.2|107846.2|107897.9|107847.9|107897.9|107847.9|107895.7|107845.7|7
1723085160000|2024-08-08 02:46:00|107897.4|107847.4|107896.9|107846.9|107897.5|107847.5|107896.8|107846.8|8
1723085170000|2024-08-08 02:46:10|107897.2|107847.2|107897.7|107847.7|107897.8|107847.8|107896.5|107846.5|7
1723085180000|2024-08-08 02:46:20|107897.8|107847.8|107895.2|107845.2|107901.3|107851.3|107893.8|107843.8|28
1723085190000|2024-08-08 02:46:30|107897.3|107847.3|107896.1|107846.1|107903.7|107853.7|107895.2|107845.2|36
1723085200000|2024-08-08 02:46:40|107896.8|107846.8|107901.7|107851.7|107903.4|107853.4|107895.6|107845.6|35
1723085210000|2024-08-08 02:46:50|107900.3|107850.3|107900.7|107850.7|107901.9|107851.9|107898.9|107848.9|21
1723085220000|2024-08-08 02:47:00|107901|107851|107902.4|107852.4|107904.6|107854.6|107901|107851|17
1723085230000|2024-08-08 02:47:10|107902.5|107852.5|107903.8|107853.8|107905.3|107855.3|107901.5|107851.5|16
1723085240000|2024-08-08 02:47:20|107903.6|107853.6|107908.4|107858.4|107908.7|107858.7|107903.5|107853.5|16
1723085250000|2024-08-08 02:47:30|107908.1|107858.1|107904.7|107854.7|107908.1|107858.1|107904.4|107854.4|18
1723085260000|2024-08-08 02:47:40|107905.8|107855.8|107907.5|107857.5|107907.5|107857.5|107904.1|107854.1|10
1723085270000|2024-08-08 02:47:50|107907.6|107857.6|107906.9|107856.9|107907.9|107857.9|107905.4|107855.4|15
1723085280000|2024-08-08 02:48:00|107906.7|107856.7|107909|107859|107909.7|107859.7|107906.7|107856.7|7
1723085290000|2024-08-08 02:48:10|107909.3|107859.3|107910.4|107860.4|107910.4|107860.4|107908.8|107858.8|18
1723085300000|2024-08-08 02:48:20|107911.3|107861.3|107910.3|107860.3|107911.8|107861.8|107908.6|107858.6|12
1723085310000|2024-08-08 02:48:30|107909.9|107859.9|107908.2|107858.2|107910.5|107860.5|107907.9|107857.9|14
1723085320000|2024-08-08 02:48:40|107908.3|107858.3|107909|107859|107909.5|107859.5|107908.1|107858.1|17
1723085330000|2024-08-08 02:48:50|107908.9|107858.9|107906|107856|107908.9|107858.9|107905.8|107855.8|12
1723085340000|2024-08-08 02:49:00|107905.7|107855.7|107904.4|107854.4|107906|107856|107904.4|107854.4|7
1723085350000|2024-08-08 02:49:10|107904.1|107854.1|107902.2|107852.2|107904.1|107854.1|107900.8|107850.8|11
1723085360000|2024-08-08 02:49:20|107903.1|107853.1|107902.8|107852.8|107903.3|107853.3|107901.6|107851.6|15
1723085370000|2024-08-08 02:49:30|107903.2|107853.2|107905.6|107855.6|107905.6|107855.6|107902.4|107852.4|14
1723085380000|2024-08-08 02:49:40|107905.9|107855.9|107909.8|107859.8|107909.8|107859.8|107905.9|107855.9|9
1723085390000|2024-08-08 02:49:50|107910.1|107860.1|107909.3|107859.3|107910.5|107860.5|107909.3|107859.3|8
1723085400000|2024-08-08 02:50:00|107909.2|107859.2|107908.6|107858.6|107909.5|107859.5|107908.5|107858.5|8
1723085410000|2024-08-08 02:50:10|107908.7|107858.7|107908.6|107858.6|107908.7|107858.7|107908.6|107858.6|2
1723085420000|2024-08-08 02:50:20|107908.9|107858.9|107903.7|107853.7|107908.9|107858.9|107903.7|107853.7|9
1723085430000|2024-08-08 02:50:30|107902.7|107852.7|107903.7|107853.7|107903.7|107853.7|107901.8|107851.8|10
1723085440000|2024-08-08 02:50:40|107903.8|107853.8|107907.9|107857.9|107907.9|107857.9|107903.2|107853.2|21
1723085450000|2024-08-08 02:50:50|107907.3|107857.3|107906.2|107856.2|107907.8|107857.8|107906.1|107856.1|9
1723085460000|2024-08-08 02:51:00|107906.7|107856.7|107906|107856|107906.7|107856.7|107904.2|107854.2|12
1723085470000|2024-08-08 02:51:10|107906.1|107856.1|107905.6|107855.6|107906.3|107856.3|107905.6|107855.6|4
1723085480000|2024-08-08 02:51:20|107903.5|107853.5|107904.7|107854.7|107904.9|107854.9|107903.3|107853.3|15
1723085490000|2024-08-08 02:51:30|107905.7|107855.7|107902.6|107852.6|107906.7|107856.7|107902.6|107852.6|19
1723085500000|2024-08-08 02:51:40|107902.2|107852.2|107901.8|107851.8|107902.8|107852.8|107901.8|107851.8|9
1723085510000|2024-08-08 02:51:50|107901.9|107851.9|107902.1|107852.1|107902.3|107852.3|107901.9|107851.9|9
1723085520000|2024-08-08 02:52:00|107903|107853|107903.5|107853.5|107903.7|107853.7|107903|107853|13
1723085530000|2024-08-08 02:52:10|107903.1|107853.1|107903|107853|107903.5|107853.5|107902.9|107852.9|9
1723085540000|2024-08-08 02:52:20|107903.4|107853.4|107903|107853|107904.6|107854.6|107902.8|107852.8|12
1723085550000|2024-08-08 02:52:30|107903.9|107853.9|107903.2|107853.2|107903.9|107853.9|107901.7|107851.7|11
1723085560000|2024-08-08 02:52:40|107902.8|107852.8|107904|107854|107904|107854|107902.6|107852.6|11
1723085570000|2024-08-08 02:52:50|107903.1|107853.1|107904.3|107854.3|107904.3|107854.3|107903|107853|7
1723085580000|2024-08-08 02:53:00|107903.7|107853.7|107906|107856|107906.4|107856.4|107903.7|107853.7|11
1723085590000|2024-08-08 02:53:10|107905.5|107855.5|107904.3|107854.3|107905.5|107855.5|107904.2|107854.2|11
1723085600000|2024-08-08 02:53:20|107904|107854|107909.2|107859.2|107909.2|107859.2|107904|107854|7
1723085610000|2024-08-08 02:53:30|107908.8|107858.8|107907.5|107857.5|107909.8|107859.8|107907.4|107857.4|10
1723085620000|2024-08-08 02:53:40|107907.6|107857.6|107909.7|107859.7|107910.3|107860.3|107907.4|107857.4|12
1723085630000|2024-08-08 02:53:50|107908.7|107858.7|107907.5|107857.5|107908.7|107858.7|107907.5|107857.5|5
1723085640000|2024-08-08 02:54:00|107907.4|107857.4|107906.7|107856.7|107907.4|107857.4|107906.6|107856.6|6
1723085650000|2024-08-08 02:54:10|107907.4|107857.4|107907.3|107857.3|107907.5|107857.5|107907.1|107857.1|6
1723085660000|2024-08-08 02:54:20|107907.7|107857.7|107907.5|107857.5|107908.1|107858.1|107907.2|107857.2|6
1723085670000|2024-08-08 02:54:30|107907.1|107857.1|107905.4|107855.4|107907.1|107857.1|107905|107855|11
1723085680000|2024-08-08 02:54:40|107906.1|107856.1|107904.4|107854.4|107906.6|107856.6|107904.4|107854.4|7
1723085690000|2024-08-08 02:54:50|107904|107854|107900.6|107850.6|107904|107854|107898.8|107848.8|14
1723085700000|2024-08-08 02:55:00|107900.5|107850.5|107896.4|107846.4|107900.5|107850.5|107895.9|107845.9|10
1723085710000|2024-08-08 02:55:10|107896|107846|107895.5|107845.5|107896|107846|107895.5|107845.5|4
1723085720000|2024-08-08 02:55:20|107895.1|107845.1|107895.6|107845.6|107895.6|107845.6|107895|107845|5
1723085730000|2024-08-08 02:55:30|107895.5|107845.5|107895.1|107845.1|107895.7|107845.7|107895|107845|5
1723085740000|2024-08-08 02:55:40|107894|107844|107895.4|107845.4|107895.6|107845.6|107891.4|107841.4|20
1723085750000|2024-08-08 02:55:50|107895.1|107845.1|107893.7|107843.7|107895.1|107845.1|107893.4|107843.4|7
1723085760000|2024-08-08 02:56:00|107893.9|107843.9|107893.9|107843.9|107893.9|107843.9|107893.9|107843.9|1
1723085770000|2024-08-08 02:56:10|107894.8|107844.8|107894.9|107844.9|107895.6|107845.6|107894.8|107844.8|4
1723085780000|2024-08-08 02:56:20|107894.5|107844.5|107885.6|107835.6|107894.5|107844.5|107885.6|107835.6|20
1723085790000|2024-08-08 02:56:30|107885.2|107835.2|107883.1|107833.1|107885.2|107835.2|107881.9|107831.9|11
1723085800000|2024-08-08 02:56:40|107883|107833|107883.2|107833.2|107883.2|107833.2|107882.2|107832.2|4
1723085810000|2024-08-08 02:56:50|107883.3|107833.3|107883.6|107833.6|107883.6|107833.6|107883.3|107833.3|2
1723085820000|2024-08-08 02:57:00|107883.2|107833.2|107883.8|107833.8|107883.8|107833.8|107882.6|107832.6|7
1723085830000|2024-08-08 02:57:10|107884|107834|107883.3|107833.3|107884.3|107834.3|107883.3|107833.3|9
1723085840000|2024-08-08 02:57:20|107883.4|107833.4|107881.5|107831.5|107883.4|107833.4|107881.5|107831.5|5
1723085850000|2024-08-08 02:57:30|107881.6|107831.6|107882.4|107832.4|107882.5|107832.5|107881.6|107831.6|5
1723085860000|2024-08-08 02:57:40|107882.5|107832.5|107886.4|107836.4|107886.4|107836.4|107882|107832|10
1723085870000|2024-08-08 02:57:50|107885.8|107835.8|107886.2|107836.2|107886.4|107836.4|107885.7|107835.7|8
1723085880000|2024-08-08 02:58:00|107885.8|107835.8|107884.9|107834.9|107885.8|107835.8|107884.4|107834.4|8
1723085890000|2024-08-08 02:58:10|107885.1|107835.1|107885.5|107835.5|107886.6|107836.6|107884.8|107834.8|10
1723085900000|2024-08-08 02:58:20|107885.1|107835.1|107889.6|107839.6|107889.6|107839.6|107885.1|107835.1|7
1723085910000|2024-08-08 02:58:30|107889.5|107839.5|107889.1|107839.1|107889.7|107839.7|107889|107839|6
1723085920000|2024-08-08 02:58:40|107889|107839|107890.6|107840.6|107890.9|107840.9|107888.9|107838.9|8
1723085930000|2024-08-08 02:58:50|107891.4|107841.4|107891.5|107841.5|107893.2|107843.2|107890.9|107840.9|12
1723085940000|2024-08-08 02:59:00|107890.9|107840.9|107893.4|107843.4|107894.1|107844.1|107890.9|107840.9|11
1723085950000|2024-08-08 02:59:10|107893.1|107843.1|107893|107843|107893.1|107843.1|107893|107843|2
1723085960000|2024-08-08 02:59:20|107893.2|107843.2|107891.1|107841.1|107893.3|107843.3|107891.1|107841.1|9
1723085970000|2024-08-08 02:59:30|107890.7|107840.7|107891.7|107841.7|107892.3|107842.3|107887.8|107837.8|16
1723085980000|2024-08-08 02:59:40|107892.4|107842.4|107894.1|107844.1|107894.1|107844.1|107892.2|107842.2|14
1723085990000|2024-08-08 02:59:50|107893.5|107843.5|107896.2|107846.2|107896.8|107846.8|107893.5|107843.5|11
1723086000000|2024-08-08 03:00:00|107895.5|107845.5|107895.7|107845.7|107895.7|107845.7|107894.8|107844.8|7
1723086010000|2024-08-08 03:00:10|107896.1|107846.1|107902.7|107852.7|107902.7|107852.7|107896.1|107846.1|14
1723086020000|2024-08-08 03:00:20|107902.6|107852.6|107902.2|107852.2|107903.8|107853.8|107900.1|107850.1|13
1723086030000|2024-08-08 03:00:30|107902|107852|107903.9|107853.9|107904.5|107854.5|107901.7|107851.7|14
1723086040000|2024-08-08 03:00:40|107903.8|107853.8|107902|107852|107903.8|107853.8|107901.6|107851.6|15
1723086050000|2024-08-08 03:00:50|107902.5|107852.5|107901.5|107851.5|107902.5|107852.5|107900.9|107850.9|10
1723086060000|2024-08-08 03:01:00|107901.7|107851.7|107901.5|107851.5|107902.1|107852.1|107900.5|107850.5|13
1723086070000|2024-08-08 03:01:10|107901.2|107851.2|107899.9|107849.9|107901.2|107851.2|107899.9|107849.9|7
1723086080000|2024-08-08 03:01:20|107899.6|107849.6|107899.2|107849.2|107899.7|107849.7|107898.2|107848.2|11
1723086090000|2024-08-08 03:01:30|107898.9|107848.9|107895|107845|107898.9|107848.9|107895|107845|11
1723086100000|2024-08-08 03:01:40|107895.8|107845.8|107857.4|107807.4|107895.8|107845.8|107855.9|107805.9|25
1723086110000|2024-08-08 03:01:50|107857.3|107807.3|107850.4|107800.4|107857.3|107807.3|107841.2|107791.2|62
1723086120000|2024-08-08 03:02:00|107849.1|107799.1|107843.9|107793.9|107850.6|107800.6|107834.4|107784.4|42
1723086130000|2024-08-08 03:02:10|107844.4|107794.4|107848.1|107798.1|107871.9|107803.1|107835|107744.4|49
1723086140000|2024-08-08 03:02:20|107848.3|107798.3|107845.7|107795.7|107857.6|107807.6|107838.6|107788.6|64
1723086150000|2024-08-08 03:02:30|107845.9|107795.9|107855.1|107805.1|107857.8|107807.8|107834.2|107784.2|59
1723086160000|2024-08-08 03:02:40|107852|107802|107849.8|107799.8|107858.1|107808.1|107843.7|107793.7|61
1723086170000|2024-08-08 03:02:50|107849.3|107799.3|107846.9|107796.9|107855|107805|107842.8|107792.8|39
1723086180000|2024-08-08 03:03:00|107846.6|107796.6|107848.1|107798.1|107851.7|107801.7|107835.4|107785.4|44
1723086190000|2024-08-08 03:03:10|107850.9|107800.9|107849.5|107799.5|107851.9|107801.9|107847.7|107797.7|16
1723086200000|2024-08-08 03:03:20|107852.8|107802.8|107842.8|107792.8|107860.4|107810.4|107841.6|107791.6|27
1723086210000|2024-08-08 03:03:30|107844.9|107794.9|107847.7|107797.7|107857.6|107807.6|107844.9|107794.9|38
1723086220000|2024-08-08 03:03:40|107850.5|107800.5|107855.3|107805.3|107861.2|107811.2|107850.1|107800.1|25
1723086230000|2024-08-08 03:03:50|107857.7|107807.7|107855.8|107805.8|107863.5|107813.5|107852.2|107802.2|32
1723086240000|2024-08-08 03:04:00|107853.6|107803.6|107857.9|107807.9|107858|107808|107850.5|107800.5|17
1723086250000|2024-08-08 03:04:10|107859|107809|107852.9|107802.9|107859|107809|107852.2|107802.2|10
1723086260000|2024-08-08 03:04:20|107852.5|107802.5|107845.3|107795.3|107852.7|107802.7|107839.2|107789.2|29
1723086270000|2024-08-08 03:04:30|107846.3|107796.3|107847.3|107797.3|107853.1|107803.1|107841|107791|35
1723086280000|2024-08-08 03:04:40|107842.1|107792.1|107850.8|107800.8|107857.7|107807.7|107842.1|107792.1|45
1723086290000|2024-08-08 03:04:50|107845.8|107795.8|107851.1|107801.1|107853.5|107803.5|107844.1|107794.1|45
1723086300000|2024-08-08 03:05:00|107850.5|107800.5|107845.3|107795.3|107857.1|107807.1|107841.8|107791.8|62
1723086310000|2024-08-08 03:05:10|107847.5|107797.5|107841.4|107791.4|107848.1|107798.1|107834.8|107784.8|52
1723086320000|2024-08-08 03:05:20|107836.3|107786.3|107836.6|107786.6|107841.5|107791.5|107832.3|107782.3|60
1723086330000|2024-08-08 03:05:30|107836.7|107786.7|107842.4|107792.4|107851.6|107801.6|107836.7|107786.7|55
1723086340000|2024-08-08 03:05:40|107841.7|107791.7|107835.8|107785.8|107848.1|107798.1|107835.8|107785.8|31
1723086350000|2024-08-08 03:05:50|107834.3|107784.3|107837.3|107787.3|107838.9|107788.9|107828.2|107778.2|40
1723086360000|2024-08-08 03:06:00|107836.8|107786.8|107838.1|107788.1|107839.5|107789.5|107825|107775|50
1723086370000|2024-08-08 03:06:10|107837.9|107787.9|107834|107784|107837.9|107787.9|107828.9|107778.9|28
1723086380000|2024-08-08 03:06:20|107833.5|107783.5|107834.9|107784.9|107837.8|107787.8|107828.6|107778.6|53
1723086390000|2024-08-08 03:06:30|107833.1|107783.1|107838.6|107788.6|107839.4|107789.4|107828.6|107778.6|46
1723086400000|2024-08-08 03:06:40|107836.3|107786.3|107837.5|107787.5|107837.7|107787.7|107829.6|107779.6|39
1723086410000|2024-08-08 03:06:50|107834.4|107784.4|107832.3|107782.3|107842.1|107792.1|107832.3|107782.3|53
1723086420000|2024-08-08 03:07:00|107835.3|107785.3|107835.6|107785.6|107837.9|107787.9|107830.6|107780.6|21
1723086430000|2024-08-08 03:07:10|107837.9|107787.9|107835.1|107785.1|107839|107789|107830.8|107780.8|32
1723086440000|2024-08-08 03:07:20|107837.2|107787.2|107845.7|107795.7|107849|107799|107837.2|107787.2|26
1723086450000|2024-08-08 03:07:30|107845.1|107795.1|107845.2|107795.2|107845.2|107795.2|107844.7|107794.7|6
1723086460000|2024-08-08 03:07:40|107845.7|107795.7|107844.9|107794.9|107846.4|107796.4|107844.9|107794.9|9
1723086470000|2024-08-08 03:07:50|107844|107794|107842.8|107792.8|107844.1|107794.1|107842.7|107792.7|8
1723086480000|2024-08-08 03:08:00|107842.9|107792.9|107847.6|107797.6|107849.8|107799.8|107841.2|107791.2|17
1723086490000|2024-08-08 03:08:10|107849.7|107799.7|107842.4|107792.4|107852.1|107802.1|107842.4|107792.4|16
1723086500000|2024-08-08 03:08:20|107842.3|107792.3|107842.3|107792.3|107842.3|107792.3|107842.3|107792.3|1
1723086510000|2024-08-08 03:08:30|107842.4|107792.4|107842.5|107792.5|107842.5|107792.5|107842.4|107792.4|2
1723086520000|2024-08-08 03:08:40|107843.6|107793.6|107842.3|107792.3|107843.6|107793.6|107842.3|107792.3|7
1723086530000|2024-08-08 03:08:50|107842.2|107792.2|107842.3|107792.3|107842.9|107792.9|107842|107792|7
1723086540000|2024-08-08 03:09:00|107842.1|107792.1|107844.3|107794.3|107844.3|107794.3|107842.1|107792.1|7
1723086550000|2024-08-08 03:09:10|107844.5|107794.5|107849.5|107799.5|107850.1|107800.1|107844.3|107794.3|13
1723086560000|2024-08-08 03:09:20|107849.4|107799.4|107849.8|107799.8|107849.8|107799.8|107849.3|107799.3|10
1723086570000|2024-08-08 03:09:30|107849.4|107799.4|107849.7|107799.7|107849.8|107799.8|107849.3|107799.3|11
1723086580000|2024-08-08 03:09:40|107849.9|107799.9|107850.3|107800.3|107850.3|107800.3|107849.9|107799.9|4
1723086590000|2024-08-08 03:09:50|107850.2|107800.2|107850.7|107800.7|107850.7|107800.7|107850.2|107800.2|2
1723086600000|2024-08-08 03:10:00|107851|107801|107852.6|107802.6|107853.2|107803.2|107850.8|107800.8|12
1723086610000|2024-08-08 03:10:10|107852.4|107802.4|107852.4|107802.4|107852.9|107802.9|107852.4|107802.4|5
1723086620000|2024-08-08 03:10:20|107851.9|107801.9|107850.5|107800.5|107851.9|107801.9|107849.9|107799.9|5
1723086630000|2024-08-08 03:10:30|107851|107801|107852.5|107802.5|107852.5|107802.5|107850.5|107800.5|19
1723086640000|2024-08-08 03:10:40|107852.6|107802.6|107853.1|107803.1|107853.7|107803.7|107852.1|107802.1|16
1723086650000|2024-08-08 03:10:50|107853.4|107803.4|107852.1|107802.1|107853.6|107803.6|107852|107802|5
1723086660000|2024-08-08 03:11:00|107852.9|107802.9|107852.3|107802.3|107852.9|107802.9|107852.3|107802.3|5
1723086670000|2024-08-08 03:11:10|107852.2|107802.2|107852.9|107802.9|107852.9|107802.9|107852.1|107802.1|11
1723086680000|2024-08-08 03:11:20|107851.8|107801.8|107852.3|107802.3|107852.9|107802.9|107851.3|107801.3|18
1723086690000|2024-08-08 03:11:30|107852|107802|107848.4|107798.4|107852.3|107802.3|107846.9|107796.9|18
1723086700000|2024-08-08 03:11:40|107848.1|107798.1|107847.4|107797.4|107850.1|107800.1|107840.9|107790.9|19
1723086710000|2024-08-08 03:11:50|107847.5|107797.5|107851.2|107801.2|107852|107802|107847.5|107797.5|32
1723086720000|2024-08-08 03:12:00|107850.4|107800.4|107852.3|107802.3|107852.5|107802.5|107849.4|107799.4|16
1723086730000|2024-08-08 03:12:10|107851.8|107801.8|107851.5|107801.5|107852.3|107802.3|107851.5|107801.5|11
1723086740000|2024-08-08 03:12:20|107851.4|107801.4|107854.2|107804.2|107854.2|107804.2|107851.4|107801.4|9
1723086750000|2024-08-08 03:12:30|107854.6|107804.6|107854.1|107804.1|107855|107805|107854.1|107804.1|7
1723086760000|2024-08-08 03:12:40|107853.9|107803.9|107852.9|107802.9|107853.9|107803.9|107852.9|107802.9|7
1723086770000|2024-08-08 03:12:50|107852.7|107802.7|107850.7|107800.7|107852.8|107802.8|107850.7|107800.7|8
1723086780000|2024-08-08 03:13:00|107850.6|107800.6|107851.3|107801.3|107852|107802|107850.2|107800.2|10
1723086790000|2024-08-08 03:13:10|107850.9|107800.9|107851.2|107801.2|107851.3|107801.3|107849.7|107799.7|14
1723086800000|2024-08-08 03:13:20|107850.7|107800.7|107850.5|107800.5|107852|107802|107850.4|107800.4|12
1723086810000|2024-08-08 03:13:30|107851|107801|107852.2|107802.2|107852.2|107802.2|107851|107801|5
1723086820000|2024-08-08 03:13:40|107852.3|107802.3|107853.5|107803.5|107854.2|107804.2|107852.3|107802.3|6
1723086830000|2024-08-08 03:13:50|107853.1|107803.1|107853.4|107803.4|107853.5|107803.5|107852.9|107802.9|9
1723086840000|2024-08-08 03:14:00|107853.1|107803.1|107850.8|107800.8|107853.1|107803.1|107850.3|107800.3|8
1723086850000|2024-08-08 03:14:10|107849.9|107799.9|107850.7|107800.7|107850.7|107800.7|107849.9|107799.9|2
1723086860000|2024-08-08 03:14:20|107850.8|107800.8|107849.1|107799.1|107851.1|107801.1|107849.1|107799.1|7
1723086870000|2024-08-08 03:14:30|107849|107799|107849.7|107799.7|107849.7|107799.7|107848.4|107798.4|10
1723086880000|2024-08-08 03:14:40|107849.8|107799.8|107849.1|107799.1|107849.8|107799.8|107849.1|107799.1|8
1723086890000|2024-08-08 03:14:50|107849.4|107799.4|107850.2|107800.2|107851.6|107801.6|107849.4|107799.4|15
1723086900000|2024-08-08 03:15:00|107851|107801|107852.3|107802.3|107852.3|107802.3|107851|107801|6
1723086910000|2024-08-08 03:15:10|107852.7|107802.7|107853.6|107803.6|107853.6|107803.6|107851.8|107801.8|6
1723086920000|2024-08-08 03:15:20|107853.4|107803.4|107853.6|107803.6|107853.6|107803.6|107852.6|107802.6|7
1723086930000|2024-08-08 03:15:30|107853.9|107803.9|107851.2|107801.2|107853.9|107803.9|107851.2|107801.2|10
1723086940000|2024-08-08 03:15:40|107850.4|107800.4|107850.6|107800.6|107850.7|107800.7|107850.4|107800.4|4
1723086950000|2024-08-08 03:15:50|107850.2|107800.2|107849.7|107799.7|107850.2|107800.2|107849.5|107799.5|7
1723086960000|2024-08-08 03:16:00|107850.1|107800.1|107871.3|107821.3|107872.1|107822.1|107849.7|107799.7|17
1723086970000|2024-08-08 03:16:10|107871.4|107821.4|107870.9|107820.9|107873.4|107823.4|107868.6|107818.6|17
1723086980000|2024-08-08 03:16:20|107872.3|107822.3|107874|107824|107874|107824|107872.3|107822.3|11
1723086990000|2024-08-08 03:16:30|107873.9|107823.9|107872.3|107822.3|107873.9|107823.9|107872.3|107822.3|9
1723087000000|2024-08-08 03:16:40|107872.9|107822.9|107873.7|107823.7|107873.7|107823.7|107871.9|107821.9|11
1723087010000|2024-08-08 03:16:50|107873.9|107823.9|107874.2|107824.2|107874.4|107824.4|107873|107823|9
1723087020000|2024-08-08 03:17:00|107873|107823|107872.4|107822.4|107873.6|107823.6|107870.8|107820.8|9
1723087030000|2024-08-08 03:17:10|107872.5|107822.5|107875.2|107825.2|107875.2|107825.2|107872.5|107822.5|18
1723087040000|2024-08-08 03:17:20|107874.4|107824.4|107872.2|107822.2|107875.2|107825.2|107872.2|107822.2|11
1723087050000|2024-08-08 03:17:30|107871.8|107821.8|107874.1|107824.1|107874.5|107824.5|107871.3|107821.3|12
1723087060000|2024-08-08 03:17:40|107874.5|107824.5|107874.3|107824.3|107874.5|107824.5|107873.8|107823.8|8
1723087070000|2024-08-08 03:17:50|107874.7|107824.7|107873.3|107823.3|107877|107827|107873.3|107823.3|18
1723087080000|2024-08-08 03:18:00|107874|107824|107875.2|107825.2|107875.2|107825.2|107873.8|107823.8|9
1723087090000|2024-08-08 03:18:10|107875.3|107825.3|107875|107825|107875.3|107825.3|107874.2|107824.2|7
1723087100000|2024-08-08 03:18:20|107874.8|107824.8|107877.3|107827.3|107877.5|107827.5|107874.8|107824.8|16
1723087110000|2024-08-08 03:18:30|107876.3|107826.3|107876.4|107826.4|107877.3|107827.3|107876|107826|7
1723087120000|2024-08-08 03:18:40|107875.6|107825.6|107876.5|107826.5|107878.3|107828.3|107875.4|107825.4|14
1723087130000|2024-08-08 03:18:50|107876.4|107826.4|107877.5|107827.5|107877.5|107827.5|107876.4|107826.4|9
1723087140000|2024-08-08 03:19:00|107877.9|107827.9|107879.6|107829.6|107879.6|107829.6|107876.9|107826.9|10
1723087150000|2024-08-08 03:19:10|107879.5|107829.5|107881.8|107831.8|107881.8|107831.8|107879.5|107829.5|6
1723087160000|2024-08-08 03:19:20|107882.1|107832.1|107880.8|107830.8|107882.1|107832.1|107880.8|107830.8|3
1723087170000|2024-08-08 03:19:30|107880.7|107830.7|107880.2|107830.2|107880.7|107830.7|107879.6|107829.6|6
1723087180000|2024-08-08 03:19:40|107880.1|107830.1|107879.1|107829.1|107880.1|107830.1|107879.1|107829.1|7
1723087190000|2024-08-08 03:19:50|107876|107826|107876.9|107826.9|107878.8|107828.8|107876|107826|18
1723087200000|2024-08-08 03:20:00|107877.2|107827.2|107879.1|107829.1|107880|107830|107877.1|107827.1|21
1723087210000|2024-08-08 03:20:10|107879.2|107829.2|107878.4|107828.4|107879.6|107829.6|107876.1|107826.1|21
1723087220000|2024-08-08 03:20:20|107878.5|107828.5|107878.4|107828.4|107879|107829|107876.9|107826.9|20
1723087230000|2024-08-08 03:20:30|107878.3|107828.3|107877.3|107827.3|107878.6|107828.6|107877.3|107827.3|16
1723087240000|2024-08-08 03:20:40|107877.4|107827.4|107876.3|107826.3|107877.5|107827.5|107876.3|107826.3|9
1723087250000|2024-08-08 03:20:50|107876.2|107826.2|107872.9|107822.9|107876.2|107826.2|107872.9|107822.9|8
1723087260000|2024-08-08 03:21:00|107873.3|107823.3|107874.4|107824.4|107874.4|107824.4|107872.9|107822.9|12
1723087270000|2024-08-08 03:21:10|107874.9|107824.9|107874.1|107824.1|107874.9|107824.9|107873.4|107823.4|15
1723087280000|2024-08-08 03:21:20|107874.3|107824.3|107873.9|107823.9|107874.3|107824.3|107873.4|107823.4|6
1723087290000|2024-08-08 03:21:30|107874.7|107824.7|107875.1|107825.1|107875.4|107825.4|107874|107824|15
1723087300000|2024-08-08 03:21:40|107875.2|107825.2|107872.8|107822.8|107875.8|107825.8|107872.8|107822.8|17
1723087310000|2024-08-08 03:21:50|107872.7|107822.7|107869.6|107819.6|107873.2|107823.2|107869.3|107819.3|14
1723087320000|2024-08-08 03:22:00|107869.1|107819.1|107869.3|107819.3|107869.6|107819.6|107869.1|107819.1|4
1723087330000|2024-08-08 03:22:10|107869|107819|107869.2|107819.2|107869.5|107819.5|107869|107819|5
1723087340000|2024-08-08 03:22:20|107869.1|107819.1|107870.3|107820.3|107870.3|107820.3|107868.7|107818.7|7
1723087350000|2024-08-08 03:22:30|107870.1|107820.1|107870.4|107820.4|107870.4|107820.4|107870.1|107820.1|2
1723087360000|2024-08-08 03:22:40|107870.6|107820.6|107870.6|107820.6|107870.6|107820.6|107870.6|107820.6|1
1723087370000|2024-08-08 03:22:50|107869.8|107819.8|107870.2|107820.2|107870.2|107820.2|107869.7|107819.7|4
1723087380000|2024-08-08 03:23:00|107869.8|107819.8|107867.6|107817.6|107869.8|107819.8|107867.6|107817.6|5
1723087390000|2024-08-08 03:23:10|107867.9|107817.9|107868.1|107818.1|107868.2|107818.2|107867.9|107817.9|5
1723087400000|2024-08-08 03:23:20|107868.7|107818.7|107868.4|107818.4|107868.7|107818.7|107866.6|107816.6|11
1723087410000|2024-08-08 03:23:30|107868.2|107818.2|107865.1|107815.1|107868.2|107818.2|107864.8|107814.8|9
1723087420000|2024-08-08 03:23:40|107865.4|107815.4|107868.1|107818.1|107868.1|107818.1|107865.4|107815.4|7
1723087430000|2024-08-08 03:23:50|107868.4|107818.4|107871.5|107821.5|107871.5|107821.5|107868.4|107818.4|9
1723087440000|2024-08-08 03:24:00|107871.8|107821.8|107871.2|107821.2|107872.2|107822.2|107870.7|107820.7|11
1723087450000|2024-08-08 03:24:10|107872.3|107822.3|107871.3|107821.3|107872.7|107822.7|107871.3|107821.3|9
1723087460000|2024-08-08 03:24:20|107871.2|107821.2|107870.7|107820.7|107871.6|107821.6|107870.5|107820.5|7
1723087470000|2024-08-08 03:24:30|107870.4|107820.4|107868.5|107818.5|107870.4|107820.4|107868.1|107818.1|6
1723087480000|2024-08-08 03:24:40|107868.4|107818.4|107867.1|107817.1|107868.8|107818.8|107867.1|107817.1|7
1723087490000|2024-08-08 03:24:50|107866.7|107816.7|107865|107815|107866.7|107816.7|107864.8|107814.8|6
1723087500000|2024-08-08 03:25:00|107864.9|107814.9|107868.7|107818.7|107868.7|107818.7|107864.9|107814.9|12
1723087510000|2024-08-08 03:25:10|107868.8|107818.8|107872.1|107822.1|107872.6|107822.6|107868.8|107818.8|5
1723087520000|2024-08-08 03:25:20|107872.2|107822.2|107872.2|107822.2|107872.2|107822.2|107872.2|107822.2|1
1723087530000|2024-08-08 03:25:30|107872.1|107822.1|107871.8|107821.8|107872.8|107822.8|107871.8|107821.8|4
1723087540000|2024-08-08 03:25:40|107871.7|107821.7|107872.7|107822.7|107874.2|107824.2|107871.2|107821.2|11
1723087550000|2024-08-08 03:25:50|107872.1|107822.1|107872.8|107822.8|107876|107826|107871.3|107821.3|23
1723087560000|2024-08-08 03:26:00|107872.6|107822.6|107872.6|107822.6|107872.6|107822.6|107872.6|107822.6|1
1723087570000|2024-08-08 03:26:10|107872.5|107822.5|107871.2|107821.2|107872.5|107822.5|107871.2|107821.2|4
1723087580000|2024-08-08 03:26:20|107871.3|107821.3|107871.9|107821.9|107872.4|107822.4|107871.3|107821.3|5
1723087590000|2024-08-08 03:26:30|107871.1|107821.1|107872.2|107822.2|107874.1|107824.1|107871.1|107821.1|10
1723087600000|2024-08-08 03:26:40|107872.9|107822.9|107873.5|107823.5|107875.8|107825.8|107872.9|107822.9|18
1723087610000|2024-08-08 03:26:50|107873.7|107823.7|107873.7|107823.7|107874.3|107824.3|107872.4|107822.4|12
1723087620000|2024-08-08 03:27:00|107873.6|107823.6|107873.1|107823.1|107873.8|107823.8|107873.1|107823.1|6
1723087630000|2024-08-08 03:27:10|107873|107823|107875.5|107825.5|107875.5|107825.5|107872.9|107822.9|11
1723087640000|2024-08-08 03:27:20|107875.6|107825.6|107875|107825|107876.5|107826.5|107875|107825|6
1723087650000|2024-08-08 03:27:30|107875.9|107825.9|107875.2|107825.2|107875.9|107825.9|107873.2|107823.2|14
1723087660000|2024-08-08 03:27:40|107874.9|107824.9|107873|107823|107877.5|107827.5|107873|107823|14
1723087670000|2024-08-08 03:27:50|107872.6|107822.6|107872.9|107822.9|107872.9|107822.9|107872.5|107822.5|12
1723087680000|2024-08-08 03:28:00|107872.8|107822.8|107874.4|107824.4|107874.4|107824.4|107872.8|107822.8|6
1723087690000|2024-08-08 03:28:10|107874.5|107824.5|107874.6|107824.6|107874.6|107824.6|107874.5|107824.5|4
1723087700000|2024-08-08 03:28:20|107874.1|107824.1|107874.6|107824.6|107874.7|107824.7|107874.1|107824.1|9
1723087710000|2024-08-08 03:28:30|107875.3|107825.3|107848.6|107798.6|107875.3|107825.3|107845.9|107795.9|21
1723087720000|2024-08-08 03:28:40|107846.1|107796.1|107841.6|107791.6|107848.3|107798.3|107837.5|107787.5|27
1723087730000|2024-08-08 03:28:50|107842.5|107792.5|107848.1|107798.1|107848.4|107798.4|107842.5|107792.5|10
1723087740000|2024-08-08 03:29:00|107847.7|107797.7|107850.7|107800.7|107850.7|107800.7|107847.7|107797.7|11
1723087750000|2024-08-08 03:29:10|107850.3|107800.3|107851.9|107801.9|107852.4|107802.4|107849.9|107799.9|14
1723087760000|2024-08-08 03:29:20|107851.6|107801.6|107849|107799|107851.6|107801.6|107849|107799|10
1723087770000|2024-08-08 03:29:30|107848.9|107798.9|107845.1|107795.1|107851.9|107801.9|107845|107795|29
1723087780000|2024-08-08 03:29:40|107845|107795|107844.6|107794.6|107846.6|107796.6|107843.5|107793.5|22
1723087790000|2024-08-08 03:29:50|107843.4|107793.4|107847|107797|107847|107797|107843.4|107793.4|19
1723087800000|2024-08-08 03:30:00|107846.6|107796.6|107847.9|107797.9|107847.9|107797.9|107840.1|107790.1|26
1723087810000|2024-08-08 03:30:10|107848|107798|107848.5|107798.5|107848.9|107798.9|107847.2|107797.2|9
1723087820000|2024-08-08 03:30:20|107848.7|107798.7|107847.6|107797.6|107848.8|107798.8|107847.3|107797.3|7
1723087830000|2024-08-08 03:30:30|107847.5|107797.5|107848.6|107798.6|107849|107799|107847.5|107797.5|10
1723087840000|2024-08-08 03:30:40|107849.1|107799.1|107849.3|107799.3|107850.4|107800.4|107849.1|107799.1|10
1723087850000|2024-08-08 03:30:50|107849.2|107799.2|107849.4|107799.4|107849.4|107799.4|107849.2|107799.2|3
1723087860000|2024-08-08 03:31:00|107849|107799|107847.6|107797.6|107849|107799|107847.4|107797.4|14
1723087870000|2024-08-08 03:31:10|107847.7|107797.7|107847.8|107797.8|107848.3|107798.3|107844.3|107794.3|18
1723087880000|2024-08-08 03:31:20|107847.5|107797.5|107846.9|107796.9|107847.6|107797.6|107846|107796|28
1723087890000|2024-08-08 03:31:30|107846|107796|107848.5|107798.5|107848.5|107798.5|107846|107796|20
1723087900000|2024-08-08 03:31:40|107848|107798|107845.5|107795.5|107849.3|107799.3|107844|107794|17
1723087910000|2024-08-08 03:31:50|107845.7|107795.7|107846.9|107796.9|107848.3|107798.3|107844.6|107794.6|27
1723087920000|2024-08-08 03:32:00|107846.8|107796.8|107848.9|107798.9|107849.3|107799.3|107846.8|107796.8|13
1723087930000|2024-08-08 03:32:10|107851|107801|107846|107796|107851.6|107801.6|107846|107796|18
1723087940000|2024-08-08 03:32:20|107845.4|107795.4|107843|107793|107845.9|107795.9|107842.7|107792.7|19
1723087950000|2024-08-08 03:32:30|107843.7|107793.7|107844.4|107794.4|107845.2|107795.2|107842.1|107792.1|11
1723087960000|2024-08-08 03:32:40|107843.7|107793.7|107845.4|107795.4|107845.4|107795.4|107842.1|107792.1|15
1723087970000|2024-08-08 03:32:50|107845|107795|107846.3|107796.3|107846.3|107796.3|107840.1|107790.1|13
1723087980000|2024-08-08 03:33:00|107845.8|107795.8|107847.5|107797.5|107848.1|107798.1|107844.2|107794.2|19
1723087990000|2024-08-08 03:33:10|107847.7|107797.7|107847.8|107797.8|107848.4|107798.4|107847.1|107797.1|8
1723088000000|2024-08-08 03:33:20|107847.7|107797.7|107848.3|107798.3|107848.3|107798.3|107846.9|107796.9|7
1723088010000|2024-08-08 03:33:30|107848.1|107798.1|107848.5|107798.5|107848.6|107798.6|107848.1|107798.1|5
1723088020000|2024-08-08 03:33:40|107848.4|107798.4|107845.8|107795.8|107848.4|107798.4|107845.8|107795.8|9
1723088030000|2024-08-08 03:33:50|107846.4|107796.4|107852.4|107802.4|107852.4|107802.4|107845.9|107795.9|14
1723088040000|2024-08-08 03:34:00|107853.2|107803.2|107855|107805|107855.8|107805.8|107853.2|107803.2|9
1723088050000|2024-08-08 03:34:10|107854.6|107804.6|107853.8|107803.8|107854.7|107804.7|107853.8|107803.8|5
1723088060000|2024-08-08 03:34:20|107854|107804|107854.8|107804.8|107854.8|107804.8|107853.8|107803.8|4
1723088070000|2024-08-08 03:34:30|107854.9|107804.9|107855.3|107805.3|107855.5|107805.5|107854.9|107804.9|3
1723088080000|2024-08-08 03:34:40|107854.2|107804.2|107850.4|107800.4|107854.2|107804.2|107850.1|107800.1|10
1723088090000|2024-08-08 03:34:50|107850.5|107800.5|107852.5|107802.5|107852.5|107802.5|107850.4|107800.4|6
1723088100000|2024-08-08 03:35:00|107852|107802|107855.8|107805.8|107855.8|107805.8|107852|107802|8
1723088110000|2024-08-08 03:35:10|107855.1|107805.1|107851.9|107801.9|107855.1|107805.1|107851.9|107801.9|8
1723088120000|2024-08-08 03:35:20|107851.8|107801.8|107851.2|107801.2|107851.8|107801.8|107851.2|107801.2|9
1723088130000|2024-08-08 03:35:30|107851.6|107801.6|107851.7|107801.7|107851.7|107801.7|107851.6|107801.6|2
1723088140000|2024-08-08 03:35:40|107851.3|107801.3|107847.7|107797.7|107852.8|107802.8|107847.7|107797.7|13
1723088150000|2024-08-08 03:35:50|107845.7|107795.7|107847.3|107797.3|107850.4|107800.4|107845.7|107795.7|28
1723088160000|2024-08-08 03:36:00|107848.1|107798.1|107846.5|107796.5|107848.1|107798.1|107845.9|107795.9|12
1723088170000|2024-08-08 03:36:10|107846.7|107796.7|107845.2|107795.2|107846.7|107796.7|107843.6|107793.6|18
1723088180000|2024-08-08 03:36:20|107845.6|107795.6|107847.9|107797.9|107848.8|107798.8|107845.6|107795.6|8
1723088190000|2024-08-08 03:36:30|107848|107798|107846.8|107796.8|107848|107798|107843.3|107793.3|31
1723088200000|2024-08-08 03:36:40|107846.9|107796.9|107846.5|107796.5|107847|107797|107846.4|107796.4|5
1723088210000|2024-08-08 03:36:50|107846.9|107796.9|107848.9|107798.9|107849.3|107799.3|107846.8|107796.8|10
1723088220000|2024-08-08 03:37:00|107849.3|107799.3|107849|107799|107849.5|107799.5|107849|107799|5
1723088230000|2024-08-08 03:37:10|107851.8|107801.8|107852.1|107802.1|107852.4|107802.4|107851.7|107801.7|5
1723088240000|2024-08-08 03:37:20|107852.4|107802.4|107852.5|107802.5|107852.5|107802.5|107852.4|107802.4|4
1723088250000|2024-08-08 03:37:30|107852.9|107802.9|107847.9|107797.9|107852.9|107802.9|107846.2|107796.2|15
1723088260000|2024-08-08 03:37:40|107847.4|107797.4|107849.1|107799.1|107849.1|107799.1|107847.2|107797.2|15
1723088270000|2024-08-08 03:37:50|107848.3|107798.3|107846.7|107796.7|107849.1|107799.1|107845.8|107795.8|23
1723088280000|2024-08-08 03:38:00|107847.7|107797.7|107847.7|107797.7|107848.7|107798.7|107847.7|107797.7|6
1723088290000|2024-08-08 03:38:10|107848.1|107798.1|107843.5|107793.5|107848.1|107798.1|107843.5|107793.5|12
1723088300000|2024-08-08 03:38:20|107843.3|107793.3|107848.4|107798.4|107850.4|107800.4|107843.3|107793.3|15
1723088310000|2024-08-08 03:38:30|107848|107798|107847.9|107797.9|107848.3|107798.3|107847|107797|8
1723088320000|2024-08-08 03:38:40|107848|107798|107848.2|107798.2|107848.2|107798.2|107848|107798|3
1723088330000|2024-08-08 03:38:50|107848.1|107798.1|107848.3|107798.3|107848.4|107798.4|107848.1|107798.1|5
1723088340000|2024-08-08 03:39:00|107848.7|107798.7|107847.2|107797.2|107848.7|107798.7|107846.9|107796.9|7
1723088350000|2024-08-08 03:39:10|107848.1|107798.1|107848.2|107798.2|107848.5|107798.5|107848.1|107798.1|5
1723088360000|2024-08-08 03:39:20|107848.1|107798.1|107847.6|107797.6|107848.2|107798.2|107847.6|107797.6|5
1723088370000|2024-08-08 03:39:30|107848|107798|107845.4|107795.4|107848|107798|107845.2|107795.2|15
1723088380000|2024-08-08 03:39:40|107845.8|107795.8|107846.1|107796.1|107846.1|107796.1|107845.8|107795.8|4
1723088390000|2024-08-08 03:39:50|107846.5|107796.5|107846.1|107796.1|107846.8|107796.8|107846|107796|6
1723088400000|2024-08-08 03:40:00|107846.2|107796.2|107846|107796|107846.5|107796.5|107846|107796|4
1723088410000|2024-08-08 03:40:10|107846.5|107796.5|107846.9|107796.9|107846.9|107796.9|107845.8|107795.8|6
1723088420000|2024-08-08 03:40:20|107847|107797|107847.2|107797.2|107848|107798|107844.1|107794.1|20
1723088430000|2024-08-08 03:40:30|107846.8|107796.8|107849.5|107799.5|107850.3|107800.3|107846.8|107796.8|24
1723088440000|2024-08-08 03:40:40|107849.6|107799.6|107848.3|107798.3|107851|107801|107846.6|107796.6|23
1723088450000|2024-08-08 03:40:50|107848.2|107798.2|107848.8|107798.8|107848.8|107798.8|107848.2|107798.2|7
1723088460000|2024-08-08 03:41:00|107848.2|107798.2|107848.2|107798.2|107849|107799|107845.8|107795.8|19
1723088470000|2024-08-08 03:41:10|107848.3|107798.3|107847.6|107797.6|107848.3|107798.3|107847.3|107797.3|6
1723088480000|2024-08-08 03:41:20|107848.3|107798.3|107846.5|107796.5|107849.5|107799.5|107844.9|107794.9|20
1723088490000|2024-08-08 03:41:30|107846.6|107796.6|107846.5|107796.5|107846.6|107796.6|107846.5|107796.5|4
1723088500000|2024-08-08 03:41:40|107846.3|107796.3|107847.5|107797.5|107847.8|107797.8|107844.8|107794.8|12
1723088510000|2024-08-08 03:41:50|107847.1|107797.1|107847.4|107797.4|107848.2|107798.2|107846.8|107796.8|10
1723088520000|2024-08-08 03:42:00|107847.5|107797.5|107847.8|107797.8|107847.8|107797.8|107847.4|107797.4|4
1723088530000|2024-08-08 03:42:10|107847.7|107797.7|107848.1|107798.1|107848.1|107798.1|107846.5|107796.5|14
1723088540000|2024-08-08 03:42:20|107847.8|107797.8|107843.5|107793.5|107847.8|107797.8|107843.4|107793.4|17
1723088550000|2024-08-08 03:42:30|107843.8|107793.8|107841.8|107791.8|107846|107796|107841.3|107791.3|21
1723088560000|2024-08-08 03:42:40|107841.7|107791.7|107839.3|107789.3|107841.7|107791.7|107836.9|107786.9|20
1723088570000|2024-08-08 03:42:50|107838.9|107788.9|107837.2|107787.2|107838.9|107788.9|107837.1|107787.1|4
1723088580000|2024-08-08 03:43:00|107836.6|107786.6|107835.2|107785.2|107836.6|107786.6|107818.5|107768.5|40
1723088590000|2024-08-08 03:43:10|107835.7|107785.7|107834|107784|107835.7|107785.7|107834|107784|6
1723088600000|2024-08-08 03:43:20|107833|107783|107833.5|107783.5|107835.5|107785.5|107818.1|107768.1|43
1723088610000|2024-08-08 03:43:30|107832.9|107782.9|107829.8|107779.8|107832.9|107782.9|107826.7|107776.7|39
1723088620000|2024-08-08 03:43:40|107831|107781|107834.3|107784.3|107834.3|107784.3|107829.8|107779.8|26
1723088630000|2024-08-08 03:43:50|107834|107784|107834.8|107784.8|107834.8|107784.8|107834|107784|5
1723088640000|2024-08-08 03:44:00|107834.5|107784.5|107819.2|107769.2|107835|107785|107819.1|107769.1|22
1723088650000|2024-08-08 03:44:10|107819|107769|107819.3|107769.3|107821.1|107771.1|107814.4|107764.4|27
1723088660000|2024-08-08 03:44:20|107818.4|107768.4|107804.9|107754.9|107818.4|107768.4|107790.5|107740.5|46
1723088670000|2024-08-08 03:44:30|107804.6|107754.6|107805.3|107755.3|107806|107756|107804.3|107754.3|11
1723088680000|2024-08-08 03:44:40|107805.4|107755.4|107806.2|107756.2|107806.8|107756.8|107805.4|107755.4|9
1723088690000|2024-08-08 03:44:50|107805.6|107755.6|107805.6|107755.6|107806.2|107756.2|107805.3|107755.3|12
1723088700000|2024-08-08 03:45:00|107805.1|107755.1|107804.3|107754.3|107805.4|107755.4|107800.4|107750.4|26
1723088710000|2024-08-08 03:45:10|107805.3|107755.3|107802|107752|107805.3|107755.3|107802|107752|13
1723088720000|2024-08-08 03:45:20|107801.7|107751.7|107799.3|107749.3|107802.8|107752.8|107798.2|107748.2|28
1723088730000|2024-08-08 03:45:30|107799.2|107749.2|107795.8|107745.8|107799.3|107749.3|107794.1|107744.1|18
1723088740000|2024-08-08 03:45:40|107796.2|107746.2|107790.5|107740.5|107798.7|107748.7|107790.5|107740.5|19
1723088750000|2024-08-08 03:45:50|107790.3|107740.3|107788.1|107738.1|107790.3|107740.3|107787.7|107737.7|25
1723088760000|2024-08-08 03:46:00|107788.7|107738.7|107786.8|107736.8|107791.7|107741.7|107786.8|107736.8|25
1723088770000|2024-08-08 03:46:10|107786.9|107736.9|107788.6|107738.6|107788.6|107738.6|107782.3|107732.3|25
1723088780000|2024-08-08 03:46:20|107788.3|107738.3|107790.4|107740.4|107792.5|107742.5|107788.3|107738.3|16
1723088790000|2024-08-08 03:46:30|107789.4|107739.4|107791.1|107741.1|107793.1|107743.1|107789.2|107739.2|17
1723088800000|2024-08-08 03:46:40|107790.8|107740.8|107790.7|107740.7|107792|107742|107790.3|107740.3|9
1723088810000|2024-08-08 03:46:50|107791.3|107741.3|107788.5|107738.5|107791.3|107741.3|107787.6|107737.6|17
1723088820000|2024-08-08 03:47:00|107787.8|107737.8|107786.8|107736.8|107789.4|107739.4|107786.8|107736.8|15
1723088830000|2024-08-08 03:47:10|107788.3|107738.3|107787.4|107737.4|107788.5|107738.5|107785.5|107735.5|15
1723088840000|2024-08-08 03:47:20|107788.1|107738.1|107792.1|107742.1|107792.1|107742.1|107785.6|107735.6|17
1723088850000|2024-08-08 03:47:30|107791.8|107741.8|107789.9|107739.9|107795.9|107745.9|107788.2|107738.2|38
1723088860000|2024-08-08 03:47:40|107789.5|107739.5|107782.9|107732.9|107789.8|107739.8|107780|107730|26
1723088870000|2024-08-08 03:47:50|107783.1|107733.1|107780.4|107730.4|107783.1|107733.1|107778.5|107728.5|20
1723088880000|2024-08-08 03:48:00|107781.6|107731.6|107782.4|107732.4|107783|107733|107781.2|107731.2|14
1723088890000|2024-08-08 03:48:10|107781.5|107731.5|107782.9|107732.9|107783.4|107733.4|107781.3|107731.3|11
1723088900000|2024-08-08 03:48:20|107782.8|107732.8|107789.2|107739.2|107789.9|107739.9|107780.5|107730.5|25
1723088910000|2024-08-08 03:48:30|107788.8|107738.8|107787.1|107737.1|107791.7|107741.7|107787.1|107737.1|14
1723088920000|2024-08-08 03:48:40|107786.5|107736.5|107786.7|107736.7|107786.7|107736.7|107786.5|107736.5|3
1723088930000|2024-08-08 03:48:50|107786.8|107736.8|107786.8|107736.8|107787|107737|107786.8|107736.8|4
1723088940000|2024-08-08 03:49:00|107786.9|107736.9|107787.3|107737.3|107787.3|107737.3|107786.9|107736.9|2
1723088950000|2024-08-08 03:49:10|107787.2|107737.2|107787.3|107737.3|107790|107740|107787|107737|16
1723088960000|2024-08-08 03:49:20|107787.4|107737.4|107787.5|107737.5|107791.7|107741.7|107786.5|107736.5|15
1723088970000|2024-08-08 03:49:30|107788.2|107738.2|107789.3|107739.3|107790|107740|107788.2|107738.2|11
1723088980000|2024-08-08 03:49:40|107788.8|107738.8|107786.7|107736.7|107789.6|107739.6|107786.7|107736.7|10
1723088990000|2024-08-08 03:49:50|107787.1|107737.1|107787.1|107737.1|107788|107738|107784.8|107734.8|11
1723089000000|2024-08-08 03:50:00|107786.2|107736.2|107782.1|107732.1|107786.6|107736.6|107781.6|107731.6|19
1723089010000|2024-08-08 03:50:10|107781.4|107731.4|107782.6|107732.6|107782.6|107732.6|107780.8|107730.8|15
1723089020000|2024-08-08 03:50:20|107781.6|107731.6|107783.2|107733.2|107783.5|107733.5|107781.4|107731.4|18
1723089030000|2024-08-08 03:50:30|107783.7|107733.7|107785.3|107735.3|107785.7|107735.7|107782.2|107732.2|16
1723089040000|2024-08-08 03:50:40|107785.7|107735.7|107784.3|107734.3|107786.2|107736.2|107783.2|107733.2|13
1723089050000|2024-08-08 03:50:50|107784.1|107734.1|107783.2|107733.2|107784.1|107734.1|107782.4|107732.4|14
1723089060000|2024-08-08 03:51:00|107783.1|107733.1|107779.8|107729.8|107783.1|107733.1|107779.8|107729.8|13
1723089070000|2024-08-08 03:51:10|107779.7|107729.7|107783|107733|107785.6|107735.6|107779.6|107729.6|18
1723089080000|2024-08-08 03:51:20|107783.1|107733.1|107784.9|107734.9|107785.1|107735.1|107782.9|107732.9|15
1723089090000|2024-08-08 03:51:30|107785.4|107735.4|107782.7|107732.7|107788.1|107738.1|107782.7|107732.7|12
1723089100000|2024-08-08 03:51:40|107782.3|107732.3|107781.6|107731.6|107782.3|107732.3|107780.7|107730.7|14
1723089110000|2024-08-08 03:51:50|107782.1|107732.1|107781.3|107731.3|107782.1|107732.1|107781.3|107731.3|4
1723089120000|2024-08-08 03:52:00|107781.7|107731.7|107782|107732|107785.6|107735.6|107781|107731|18
1723089130000|2024-08-08 03:52:10|107781.4|107731.4|107783.3|107733.3|107783.3|107733.3|107781.4|107731.4|12
1723089140000|2024-08-08 03:52:20|107782.9|107732.9|107785.9|107735.9|107786.6|107736.6|107782.9|107732.9|14
1723089150000|2024-08-08 03:52:30|107784.2|107734.2|107784.2|107734.2|107785.6|107735.6|107784.2|107734.2|8
1723089160000|2024-08-08 03:52:40|107784.6|107734.6|107784.3|107734.3|107784.6|107734.6|107783.4|107733.4|8
1723089170000|2024-08-08 03:52:50|107785.4|107735.4|107787.1|107737.1|107787.9|107737.9|107784.2|107734.2|14
1723089180000|2024-08-08 03:53:00|107787.5|107737.5|107788.5|107738.5|107789.9|107739.9|107786.6|107736.6|23
1723089190000|2024-08-08 03:53:10|107787.6|107737.6|107785.5|107735.5|107787.8|107737.8|107785|107735|31
1723089200000|2024-08-08 03:53:20|107786.3|107736.3|107783.4|107733.4|107787|107737|107783.4|107733.4|25
1723089210000|2024-08-08 03:53:30|107783.8|107733.8|107783.3|107733.3|107784.3|107734.3|107783.2|107733.2|14
1723089220000|2024-08-08 03:53:40|107783.5|107733.5|107780.4|107730.4|107784.9|107734.9|107780.1|107730.1|18
1723089230000|2024-08-08 03:53:50|107780.3|107730.3|107779.4|107729.4|107781.2|107731.2|107776|107726|24
1723089240000|2024-08-08 03:54:00|107779.3|107729.3|107777.6|107727.6|107781.2|107731.2|107776.2|107726.2|16
1723089250000|2024-08-08 03:54:10|107777.9|107727.9|107778.4|107728.4|107779.8|107729.8|107775.6|107725.6|30
1723089260000|2024-08-08 03:54:20|107778.7|107728.7|107780.4|107730.4|107780.4|107730.4|107777.7|107727.7|19
1723089270000|2024-08-08 03:54:30|107779.5|107729.5|107779.7|107729.7|107780.7|107730.7|107779.4|107729.4|11
1723089280000|2024-08-08 03:54:40|107780.7|107730.7|107779.3|107729.3|107780.9|107730.9|107779.3|107729.3|11
1723089290000|2024-08-08 03:54:50|107778.6|107728.6|107779.5|107729.5|107782.4|107732.4|107778.2|107728.2|27
1723089300000|2024-08-08 03:55:00|107779.4|107729.4|107778.1|107728.1|107779.4|107729.4|107776.5|107726.5|9
1723089310000|2024-08-08 03:55:10|107777.8|107727.8|107779.9|107729.9|107780.1|107730.1|107777.4|107727.4|14
1723089320000|2024-08-08 03:55:20|107780.3|107730.3|107778.9|107728.9|107780.7|107730.7|107778.9|107728.9|6
1723089330000|2024-08-08 03:55:30|107778.7|107728.7|107782.3|107732.3|107784.4|107734.4|107777.4|107727.4|19
1723089340000|2024-08-08 03:55:40|107783.5|107733.5|107785.6|107735.6|107787.7|107737.7|107781|107731|28
1723089350000|2024-08-08 03:55:50|107786|107736|107789.4|107739.4|107789.4|107739.4|107786|107736|23
1723089360000|2024-08-08 03:56:00|107789.1|107739.1|107792.1|107742.1|107792.3|107742.3|107783.5|107733.5|36
1723089370000|2024-08-08 03:56:10|107793.1|107743.1|107788|107738|107795.3|107745.3|107787.2|107737.2|21
1723089380000|2024-08-08 03:56:20|107787.9|107737.9|107790.8|107740.8|107792.3|107742.3|107787.8|107737.8|18
1723089390000|2024-08-08 03:56:30|107790.4|107740.4|107791.7|107741.7|107791.7|107741.7|107789.1|107739.1|20
1723089400000|2024-08-08 03:56:40|107791.8|107741.8|107794.6|107744.6|107795.3|107745.3|107791.8|107741.8|12
1723089410000|2024-08-08 03:56:50|107795.6|107745.6|107794.2|107744.2|107795.8|107745.8|107794.2|107744.2|26
1723089420000|2024-08-08 03:57:00|107795|107745|107793.8|107743.8|107795|107745|107793.1|107743.1|16
1723089430000|2024-08-08 03:57:10|107793.7|107743.7|107795.9|107745.9|107795.9|107745.9|107792.7|107742.7|11
1723089440000|2024-08-08 03:57:20|107795.5|107745.5|107802.1|107752.1|107802.8|107752.8|107787.8|107737.8|46
1723089450000|2024-08-08 03:57:30|107802.6|107752.6|107799.1|107749.1|107802.6|107752.6|107798.5|107748.5|27
1723089460000|2024-08-08 03:57:40|107799.9|107749.9|107798.6|107748.6|107802.6|107752.6|107798.2|107748.2|18
1723089470000|2024-08-08 03:57:50|107798.2|107748.2|107798|107748|107798.9|107748.9|107798|107748|9
1723089480000|2024-08-08 03:58:00|107798.6|107748.6|107796.5|107746.5|107800.8|107750.8|107795.5|107745.5|20
1723089490000|2024-08-08 03:58:10|107795.9|107745.9|107795.8|107745.8|107796.6|107746.6|107795.6|107745.6|8
1723089500000|2024-08-08 03:58:20|107795.1|107745.1|107794.1|107744.1|107795.1|107745.1|107792.7|107742.7|11
1723089510000|2024-08-08 03:58:30|107794.4|107744.4|107792.9|107742.9|107794.4|107744.4|107792.9|107742.9|12
1723089520000|2024-08-08 03:58:40|107791.9|107741.9|107788.6|107738.6|107791.9|107741.9|107784.3|107734.3|28
1723089530000|2024-08-08 03:58:50|107789.1|107739.1|107793.8|107743.8|107797.3|107747.3|107787.5|107737.5|26
1723089540000|2024-08-08 03:59:00|107793.7|107743.7|107793.5|107743.5|107793.8|107743.8|107793.5|107743.5|3
1723089550000|2024-08-08 03:59:10|107793.4|107743.4|107788.7|107738.7|107794.8|107744.8|107787.4|107737.4|16
1723089560000|2024-08-08 03:59:20|107789.2|107739.2|107789.4|107739.4|107789.5|107739.5|107789.2|107739.2|7
1723089570000|2024-08-08 03:59:30|107788.6|107738.6|107787.3|107737.3|107788.6|107738.6|107785.5|107735.5|14
1723089580000|2024-08-08 03:59:40|107787.8|107737.8|107787.1|107737.1|107787.8|107737.8|107787.1|107737.1|5
1723089590000|2024-08-08 03:59:50|107788|107738|107785.2|107735.2|107788|107738|107785.2|107735.2|5
1723089600000|2024-08-08 04:00:00|107786|107736|107783.4|107733.4|107786.9|107736.9|107783.4|107733.4|24
1723089610000|2024-08-08 04:00:10|107783|107733|107783.9|107733.9|107783.9|107733.9|107782.4|107732.4|12
1723089620000|2024-08-08 04:00:20|107785.3|107735.3|107779|107729|107785.3|107735.3|107779|107729|15
1723089630000|2024-08-08 04:00:30|107778.6|107728.6|107777.7|107727.7|107778.6|107728.6|107777.2|107727.2|9
1723089640000|2024-08-08 04:00:40|107777.4|107727.4|107780.2|107730.2|107780.2|107730.2|107777.4|107727.4|7
1723089650000|2024-08-08 04:00:50|107780.3|107730.3|107780.5|107730.5|107781.1|107731.1|107780.1|107730.1|18
1723089660000|2024-08-08 04:01:00|107781.2|107731.2|107788.7|107738.7|107794.4|107744.4|107781.2|107731.2|37
1723089670000|2024-08-08 04:01:10|107788.1|107738.1|107785.2|107735.2|107789.1|107739.1|107785.2|107735.2|16
1723089680000|2024-08-08 04:01:20|107785.7|107735.7|107783.4|107733.4|107786|107736|107783.4|107733.4|13
1723089690000|2024-08-08 04:01:30|107782.4|107732.4|107781.4|107731.4|107782.4|107732.4|107780.9|107730.9|19
1723089700000|2024-08-08 04:01:40|107781.9|107731.9|107779|107729|107782|107732|107779|107729|10
1723089710000|2024-08-08 04:01:50|107778|107728|107780|107730|107780.7|107730.7|107778|107728|16
1723089720000|2024-08-08 04:02:00|107780.6|107730.6|107779.1|107729.1|107780.9|107730.9|107779.1|107729.1|9
1723089730000|2024-08-08 04:02:10|107779.2|107729.2|107778.7|107728.7|107779.2|107729.2|107778|107728|8
1723089740000|2024-08-08 04:02:20|107778.4|107728.4|107782.2|107732.2|107786.7|107736.7|107778.3|107728.3|24
1723089750000|2024-08-08 04:02:30|107782.1|107732.1|107780.8|107730.8|107782.1|107732.1|107779.8|107729.8|10
1723089760000|2024-08-08 04:02:40|107781.3|107731.3|107780.7|107730.7|107781.8|107731.8|107780.3|107730.3|9
1723089770000|2024-08-08 04:02:50|107780.6|107730.6|107781.9|107731.9|107782.4|107732.4|107780.6|107730.6|16
1723089780000|2024-08-08 04:03:00|107781.8|107731.8|107782.8|107732.8|107783.7|107733.7|107781.8|107731.8|18
1723089790000|2024-08-08 04:03:10|107782.9|107732.9|107784.3|107734.3|107784.5|107734.5|107782.9|107732.9|26
1723089800000|2024-08-08 04:03:20|107784.6|107734.6|107782.8|107732.8|107784.8|107734.8|107782.8|107732.8|14
1723089810000|2024-08-08 04:03:30|107782.1|107732.1|107784|107734|107784|107734|107782.1|107732.1|12
1723089820000|2024-08-08 04:03:40|107783.5|107733.5|107784|107734|107784.8|107734.8|107783.4|107733.4|20
1723089830000|2024-08-08 04:03:50|107783.9|107733.9|107783.8|107733.8|107786.4|107736.4|107783.6|107733.6|20
1723089840000|2024-08-08 04:04:00|107784.5|107734.5|107782|107732|107784.5|107734.5|107781.5|107731.5|19
1723089850000|2024-08-08 04:04:10|107781.1|107731.1|107781.7|107731.7|107781.7|107731.7|107781|107731|16
1723089860000|2024-08-08 04:04:20|107781|107731|107780.6|107730.6|107781|107731|107780.6|107730.6|2
1723089870000|2024-08-08 04:04:30|107781.6|107731.6|107780.2|107730.2|107781.6|107731.6|107778.8|107728.8|12
1723089880000|2024-08-08 04:04:40|107779.2|107729.2|107779.5|107729.5|107779.5|107729.5|107778.8|107728.8|7
1723089890000|2024-08-08 04:04:50|107779.8|107729.8|107785.2|107735.2|107785.2|107735.2|107779.8|107729.8|14
1723089900000|2024-08-08 04:05:00|107786.6|107736.6|107795.2|107745.2|107798.3|107748.3|107786.6|107736.6|37
1723089910000|2024-08-08 04:05:10|107795.9|107745.9|107793.1|107743.1|107798.3|107748.3|107792|107742|34
1723089920000|2024-08-08 04:05:20|107792|107742|107792.3|107742.3|107794|107744|107788.1|107738.1|28
1723089930000|2024-08-08 04:05:30|107792.8|107742.8|107785.9|107735.9|107793|107743|107784.6|107734.6|31
1723089940000|2024-08-08 04:05:40|107785.8|107735.8|107788.8|107738.8|107790.9|107740.9|107783.9|107733.9|24
1723089950000|2024-08-08 04:05:50|107789.1|107739.1|107789.6|107739.6|107793.7|107743.7|107788.8|107738.8|23
1723089960000|2024-08-08 04:06:00|107790.6|107740.6|107789.7|107739.7|107790.6|107740.6|107789.3|107739.3|16
1723089970000|2024-08-08 04:06:10|107790.5|107740.5|107789.7|107739.7|107794.7|107744.7|107789.7|107739.7|20
1723089980000|2024-08-08 04:06:20|107789.4|107739.4|107791.1|107741.1|107792.3|107742.3|107788.2|107738.2|15
1723089990000|2024-08-08 04:06:30|107791|107741|107788.5|107738.5|107795.5|107745.5|107788.5|107738.5|14
1723090000000|2024-08-08 04:06:40|107788.8|107738.8|107781.5|107731.5|107788.8|107738.8|107781.2|107731.2|16
1723090010000|2024-08-08 04:06:50|107781.1|107731.1|107773.8|107723.8|107781.2|107731.2|107773.8|107723.8|17
1723090020000|2024-08-08 04:07:00|107774.1|107724.1|107775.1|107725.1|107776.7|107726.7|107773.1|107723.1|25
1723090030000|2024-08-08 04:07:10|107774.7|107724.7|107772.6|107722.6|107774.7|107724.7|107772.5|107722.5|13
1723090040000|2024-08-08 04:07:20|107772.3|107722.3|107776.3|107726.3|107776.3|107726.3|107771.9|107721.9|16
1723090050000|2024-08-08 04:07:30|107775.8|107725.8|107776.4|107726.4|107776.4|107726.4|107774.5|107724.5|8
1723090060000|2024-08-08 04:07:40|107776.9|107726.9|107776.3|107726.3|107778.3|107728.3|107776.3|107726.3|8
1723090070000|2024-08-08 04:07:50|107777.1|107727.1|107777.2|107727.2|107777.2|107727.2|107774.4|107724.4|19
1723090080000|2024-08-08 04:08:00|107776.8|107726.8|107776.7|107726.7|107777.8|107727.8|107776.3|107726.3|9
1723090090000|2024-08-08 04:08:10|107777|107727|107777.8|107727.8|107778.5|107728.5|107777|107727|7
1723090100000|2024-08-08 04:08:20|107778|107728|107777.6|107727.6|107778.2|107728.2|107776.5|107726.5|8
1723090110000|2024-08-08 04:08:30|107777.7|107727.7|107778.1|107728.1|107780.3|107730.3|107777.7|107727.7|17
1723090120000|2024-08-08 04:08:40|107778.5|107728.5|107778.1|107728.1|107778.9|107728.9|107777.2|107727.2|9
1723090130000|2024-08-08 04:08:50|107778.9|107728.9|107779.4|107729.4|107779.6|107729.6|107778.9|107728.9|8
1723090140000|2024-08-08 04:09:00|107779.1|107729.1|107776.4|107726.4|107779.1|107729.1|107776.4|107726.4|10
1723090150000|2024-08-08 04:09:10|107775.9|107725.9|107776.6|107726.6|107776.6|107726.6|107775.4|107725.4|6
1723090160000|2024-08-08 04:09:20|107777|107727|107774.6|107724.6|107778.3|107728.3|107774.6|107724.6|11
1723090170000|2024-08-08 04:09:30|107774.2|107724.2|107774.7|107724.7|107774.9|107724.9|107773.5|107723.5|9
1723090180000|2024-08-08 04:09:40|107774.6|107724.6|107777.7|107727.7|107778.1|107728.1|107774.6|107724.6|14
1723090190000|2024-08-08 04:09:50|107777.9|107727.9|107774.3|107724.3|107778|107728|107774.1|107724.1|11
1723090200000|2024-08-08 04:10:00|107773.8|107723.8|107773.9|107723.9|107774.1|107724.1|107772.9|107722.9|14
1723090210000|2024-08-08 04:10:10|107773.7|107723.7|107773.1|107723.1|107774.7|107724.7|107773.1|107723.1|8
1723090220000|2024-08-08 04:10:20|107773|107723|107774|107724|107774|107724|107772.9|107722.9|6
1723090230000|2024-08-08 04:10:30|107773.8|107723.8|107773.7|107723.7|107774.1|107724.1|107773.7|107723.7|4
1723090240000|2024-08-08 04:10:40|107774.2|107724.2|107772.8|107722.8|107774.3|107724.3|107772.4|107722.4|16
1723090250000|2024-08-08 04:10:50|107773.3|107723.3|107774.6|107724.6|107774.8|107724.8|107772.9|107722.9|10
1723090260000|2024-08-08 04:11:00|107774.8|107724.8|107772.5|107722.5|107774.8|107724.8|107771.7|107721.7|16
1723090270000|2024-08-08 04:11:10|107772.3|107722.3|107771.9|107721.9|107772.3|107722.3|107771.5|107721.5|6
1723090280000|2024-08-08 04:11:20|107772.3|107722.3|107771.9|107721.9|107772.8|107722.8|107771.9|107721.9|9
1723090290000|2024-08-08 04:11:30|107772.4|107722.4|107762.8|107712.8|107773.1|107723.1|107761.5|107711.5|26
1723090300000|2024-08-08 04:11:40|107765.8|107715.8|107770.6|107720.6|107775.1|107725.1|107765.8|107715.8|43
1723090310000|2024-08-08 04:11:50|107770.3|107720.3|107770.2|107720.2|107771.8|107721.8|107767.8|107717.8|41
1723090320000|2024-08-08 04:12:00|107770.5|107720.5|107770.6|107720.6|107771.3|107721.3|107768.5|107718.5|12
1723090330000|2024-08-08 04:12:10|107770.2|107720.2|107771.1|107721.1|107771.1|107721.1|107769.3|107719.3|8
1723090340000|2024-08-08 04:12:20|107771.6|107721.6|107770|107720|107772|107722|107770|107720|8
1723090350000|2024-08-08 04:12:30|107769.9|107719.9|107770.3|107720.3|107771.1|107721.1|107768.5|107718.5|9
1723090360000|2024-08-08 04:12:40|107770.2|107720.2|107769.1|107719.1|107770.2|107720.2|107766.7|107716.7|37
1723090370000|2024-08-08 04:12:50|107769.4|107719.4|107768.7|107718.7|107770.2|107720.2|107768.2|107718.2|13
1723090380000|2024-08-08 04:13:00|107768.8|107718.8|107767.5|107717.5|107769.4|107719.4|107764.1|107714.1|26
1723090390000|2024-08-08 04:13:10|107767.1|107717.1|107767.8|107717.8|107768.7|107718.7|107766.7|107716.7|21
1723090400000|2024-08-08 04:13:20|107768|107718|107772.2|107722.2|107772.4|107722.4|107767.8|107717.8|16
1723090410000|2024-08-08 04:13:30|107771.8|107721.8|107771.6|107721.6|107772.3|107722.3|107770.4|107720.4|21
1723090420000|2024-08-08 04:13:40|107771.9|107721.9|107776.1|107726.1|107776.1|107726.1|107771.9|107721.9|9
1723090430000|2024-08-08 04:13:50|107776.4|107726.4|107776.4|107726.4|107776.5|107726.5|107775.7|107725.7|8
1723090440000|2024-08-08 04:14:00|107776.3|107726.3|107777.6|107727.6|107777.6|107727.6|107776.3|107726.3|7
1723090450000|2024-08-08 04:14:10|107777.7|107727.7|107777.9|107727.9|107778.4|107728.4|107777.7|107727.7|5
1723090460000|2024-08-08 04:14:20|107778.4|107728.4|107783.9|107733.9|107783.9|107733.9|107778.4|107728.4|12
1723090470000|2024-08-08 04:14:30|107783.3|107733.3|107774.4|107724.4|107783.4|107733.4|107773.4|107723.4|31
1723090480000|2024-08-08 04:14:40|107774.3|107724.3|107767.7|107717.7|107774.3|107724.3|107767.7|107717.7|19
1723090490000|2024-08-08 04:14:50|107768.8|107718.8|107766.4|107716.4|107771.3|107721.3|107766.4|107716.4|35
1723090500000|2024-08-08 04:15:00|107767.3|107717.3|107769.6|107719.6|107769.6|107719.6|107767.3|107717.3|14
1723090510000|2024-08-08 04:15:10|107769.4|107719.4|107775.9|107725.9|107776|107726|107768.9|107718.9|13
1723090520000|2024-08-08 04:15:20|107776|107726|107773.9|107723.9|107776.1|107726.1|107773.3|107723.3|6
1723090530000|2024-08-08 04:15:30|107774.1|107724.1|107776.6|107726.6|107776.7|107726.7|107774.1|107724.1|11
1723090540000|2024-08-08 04:15:40|107777.2|107727.2|107777.1|107727.1|107779.3|107729.3|107776.1|107726.1|18
1723090550000|2024-08-08 04:15:50|107775.7|107725.7|107768.6|107718.6|107777.7|107727.7|107765.1|107715.1|46
1723090560000|2024-08-08 04:16:00|107769.3|107719.3|107768.3|107718.3|107769.3|107719.3|107765.4|107715.4|9
1723090570000|2024-08-08 04:16:10|107768.6|107718.6|107767.3|107717.3|107769.5|107719.5|107767.1|107717.1|10
1723090580000|2024-08-08 04:16:20|107766.9|107716.9|107767.6|107717.6|107767.6|107717.6|107766.9|107716.9|3
1723090590000|2024-08-08 04:16:30|107767.8|107717.8|107768.7|107718.7|107768.7|107718.7|107767.8|107717.8|4
1723090600000|2024-08-08 04:16:40|107768.6|107718.6|107772.3|107722.3|107772.3|107722.3|107768.2|107718.2|7
1723090610000|2024-08-08 04:16:50|107772.6|107722.6|107773.5|107723.5|107774|107724|107772.2|107722.2|7
1723090620000|2024-08-08 04:17:00|107772.9|107722.9|107773.2|107723.2|107773.2|107723.2|107772.5|107722.5|7
1723090630000|2024-08-08 04:17:10|107773|107723|107772.2|107722.2|107773.4|107723.4|107772.2|107722.2|8
1723090640000|2024-08-08 04:17:20|107772.6|107722.6|107770.5|107720.5|107772.7|107722.7|107769.3|107719.3|26
1723090650000|2024-08-08 04:17:30|107770.8|107720.8|107764.9|107714.9|107771.7|107721.7|107763.5|107713.5|40
1723090660000|2024-08-08 04:17:40|107764.2|107714.2|107764.7|107714.7|107767.2|107717.2|107758.4|107708.4|29
1723090670000|2024-08-08 04:17:50|107766.4|107716.4|107764.7|107714.7|107773.7|107723.7|107764.6|107714.6|30
1723090680000|2024-08-08 04:18:00|107764.6|107714.6|107765.3|107715.3|107767.1|107717.1|107764.1|107714.1|31
1723090690000|2024-08-08 04:18:10|107765.6|107715.6|107768.9|107718.9|107771.2|107721.2|107762|107712|34
1723090700000|2024-08-08 04:18:20|107769.4|107719.4|107769.4|107719.4|107771.4|107721.4|107767.8|107717.8|34
1723090710000|2024-08-08 04:18:30|107769.9|107719.9|107766.9|107716.9|107771.2|107721.2|107766.9|107716.9|35
1723090720000|2024-08-08 04:18:40|107766.6|107716.6|107767.8|107717.8|107770.8|107720.8|107764|107714|43
1723090730000|2024-08-08 04:18:50|107767.3|107717.3|107767.7|107717.7|107769.5|107719.5|107767|107717|26
1723090740000|2024-08-08 04:19:00|107767.1|107717.1|107767.1|107717.1|107767.1|107717.1|107765.8|107715.8|13
1723090750000|2024-08-08 04:19:10|107767.2|107717.2|107769|107719|107769|107719|107767.2|107717.2|8
1723090760000|2024-08-08 04:19:20|107768.9|107718.9|107769.3|107719.3|107770|107720|107768.9|107718.9|4
1723090770000|2024-08-08 04:19:30|107769.8|107719.8|107771.8|107721.8|107772.5|107722.5|107769.8|107719.8|8
1723090780000|2024-08-08 04:19:40|107771.7|107721.7|107771.4|107721.4|107772|107722|107771.1|107721.1|8
1723090800000|2024-08-08 04:20:00|107772.1|107722.1|107768.5|107718.5|107772.1|107722.1|107766.1|107716.1|20
1723090810000|2024-08-08 04:20:10|107768.8|107718.8|107769.3|107719.3|107769.3|107719.3|107763.1|107713.1|19
1723090820000|2024-08-08 04:20:20|107769|107719|107767.9|107717.9|107769.9|107719.9|107767.3|107717.3|16
1723090830000|2024-08-08 04:20:30|107769.1|107719.1|107769.4|107719.4|107769.9|107719.9|107767.6|107717.6|21
1723090840000|2024-08-08 04:20:40|107768.1|107718.1|107770.8|107720.8|107771.4|107721.4|107768.1|107718.1|16
1723090850000|2024-08-08 04:20:50|107770.3|107720.3|107770.7|107720.7|107770.8|107720.8|107770.3|107720.3|3
1723090860000|2024-08-08 04:21:00|107770.2|107720.2|107772.2|107722.2|107773.7|107723.7|107766.8|107716.8|34
1723090870000|2024-08-08 04:21:10|107772.3|107722.3|107770.7|107720.7|107772.3|107722.3|107768.6|107718.6|13
1723090880000|2024-08-08 04:21:20|107770.8|107720.8|107768.1|107718.1|107770.8|107720.8|107767.4|107717.4|10
1723090890000|2024-08-08 04:21:30|107768|107718|107767.7|107717.7|107768.7|107718.7|107767.2|107717.2|11
1723090900000|2024-08-08 04:21:40|107765.6|107715.6|107764.5|107714.5|107767.1|107717.1|107764.1|107714.1|39
1723090910000|2024-08-08 04:21:50|107764.4|107714.4|107766|107716|107766.3|107716.3|107762.9|107712.9|20
1723090920000|2024-08-08 04:22:00|107766.3|107716.3|107766.6|107716.6|107766.7|107716.7|107765.9|107715.9|16
1723090930000|2024-08-08 04:22:10|107766.2|107716.2|107765.8|107715.8|107766.2|107716.2|107765.8|107715.8|2
1723090940000|2024-08-08 04:22:20|107765.9|107715.9|107768.1|107718.1|107768.1|107718.1|107765.7|107715.7|12
1723090950000|2024-08-08 04:22:30|107768.2|107718.2|107765|107715|107768.6|107718.6|107764.5|107714.5|10
1723090960000|2024-08-08 04:22:40|107764.5|107714.5|107765.8|107715.8|107765.8|107715.8|107764.5|107714.5|4
1723090970000|2024-08-08 04:22:50|107766.2|107716.2|107768.4|107718.4|107769.4|107719.4|107766.2|107716.2|10
1723090980000|2024-08-08 04:23:00|107768.6|107718.6|107767.9|107717.9|107768.6|107718.6|107767.8|107717.8|5
1723090990000|2024-08-08 04:23:10|107768.1|107718.1|107767.9|107717.9|107768.5|107718.5|107767.5|107717.5|11
1723091000000|2024-08-08 04:23:20|107768.3|107718.3|107765.8|107715.8|107768.7|107718.7|107765.8|107715.8|19
1723091010000|2024-08-08 04:23:30|107763.9|107713.9|107770.1|107720.1|107770.4|107720.4|107763.3|107713.3|15
1723091020000|2024-08-08 04:23:40|107769.8|107719.8|107768.3|107718.3|107769.8|107719.8|107766.6|107716.6|16
1723091030000|2024-08-08 04:23:50|107768.7|107718.7|107769.4|107719.4|107769.7|107719.7|107766.4|107716.4|13
1723091040000|2024-08-08 04:24:00|107768.8|107718.8|107768|107718|107768.8|107718.8|107768|107718|6
1723091050000|2024-08-08 04:24:10|107768.6|107718.6|107769.5|107719.5|107769.5|107719.5|107768.5|107718.5|5
1723091060000|2024-08-08 04:24:20|107770.1|107720.1|107770.1|107720.1|107770.1|107720.1|107769.9|107719.9|3
1723091070000|2024-08-08 04:24:30|107770.5|107720.5|107769.9|107719.9|107770.5|107720.5|107769.2|107719.2|7
1723091080000|2024-08-08 04:24:40|107769.2|107719.2|107771|107721|107771.8|107721.8|107769.2|107719.2|14
1723091090000|2024-08-08 04:24:50|107770.7|107720.7|107770.4|107720.4|107770.7|107720.7|107770.3|107720.3|6
1723091100000|2024-08-08 04:25:00|107769.4|107719.4|107768.4|107718.4|107770.3|107720.3|107768.4|107718.4|8
1723091110000|2024-08-08 04:25:10|107768.3|107718.3|107766.3|107716.3|107768.4|107718.4|107766.3|107716.3|10
1723091120000|2024-08-08 04:25:20|107766.8|107716.8|107766.6|107716.6|107766.8|107716.8|107764.5|107714.5|12
1723091130000|2024-08-08 04:25:30|107766.3|107716.3|107767.9|107717.9|107768.5|107718.5|107765.7|107715.7|13
1723091140000|2024-08-08 04:25:40|107768.1|107718.1|107769.9|107719.9|107770.5|107720.5|107768.1|107718.1|7
1723091150000|2024-08-08 04:25:50|107770.6|107720.6|107771|107721|107771|107721|107769.6|107719.6|11
1723091160000|2024-08-08 04:26:00|107770.4|107720.4|107770.5|107720.5|107770.7|107720.7|107770.4|107720.4|4
1723091170000|2024-08-08 04:26:10|107769.8|107719.8|107770.8|107720.8|107770.8|107720.8|107769.8|107719.8|4
1723091180000|2024-08-08 04:26:20|107770.9|107720.9|107772.2|107722.2|107772.2|107722.2|107770.6|107720.6|4
1723091190000|2024-08-08 04:26:30|107772.3|107722.3|107773.5|107723.5|107774.3|107724.3|107772.3|107722.3|10
1723091200000|2024-08-08 04:26:40|107773.4|107723.4|107775.9|107725.9|107775.9|107725.9|107773.4|107723.4|6
1723091210000|2024-08-08 04:26:50|107775.1|107725.1|107775.1|107725.1|107775.2|107725.2|107774.8|107724.8|5
1723091220000|2024-08-08 04:27:00|107774.8|107724.8|107775.3|107725.3|107775.3|107725.3|107774.6|107724.6|3
1723091230000|2024-08-08 04:27:10|107774.9|107724.9|107776.5|107726.5|107776.5|107726.5|107774.8|107724.8|7
1723091240000|2024-08-08 04:27:20|107776.8|107726.8|107778.2|107728.2|107784.3|107734.3|107776.1|107726.1|38
1723091250000|2024-08-08 04:27:30|107779.4|107729.4|107773.9|107723.9|107779.4|107729.4|107773.9|107723.9|28
1723091260000|2024-08-08 04:27:40|107774.3|107724.3|107774.3|107724.3|107774.6|107724.6|107773.5|107723.5|7
1723091270000|2024-08-08 04:27:50|107774.4|107724.4|107773|107723|107774.8|107724.8|107773|107723|8
1723091280000|2024-08-08 04:28:00|107772.3|107722.3|107770.9|107720.9|107772.5|107722.5|107770.6|107720.6|9
1723091290000|2024-08-08 04:28:10|107770.7|107720.7|107770.4|107720.4|107772.8|107722.8|107770.1|107720.1|9
1723091300000|2024-08-08 04:28:20|107770.3|107720.3|107769.6|107719.6|107770.3|107720.3|107769.6|107719.6|4
1723091310000|2024-08-08 04:28:30|107770|107720|107773.8|107723.8|107773.9|107723.9|107770|107720|7
1723091320000|2024-08-08 04:28:40|107773.5|107723.5|107773.9|107723.9|107773.9|107723.9|107773.2|107723.2|4
1723091330000|2024-08-08 04:28:50|107774.2|107724.2|107773.8|107723.8|107774.2|107724.2|107773.8|107723.8|5
1723091340000|2024-08-08 04:29:00|107773.9|107723.9|107775.4|107725.4|107775.4|107725.4|107773.9|107723.9|7
1723091350000|2024-08-08 04:29:10|107775.1|107725.1|107775.9|107725.9|107777.2|107727.2|107773.5|107723.5|17
1723091360000|2024-08-08 04:29:20|107776.6|107726.6|107783.1|107733.1|107783.1|107733.1|107776.6|107726.6|34
1723091370000|2024-08-08 04:29:30|107783.4|107733.4|107782.2|107732.2|107785.5|107735.5|107780.9|107730.9|21
1723091380000|2024-08-08 04:29:40|107781.4|107731.4|107787.2|107737.2|107788.2|107738.2|107781.4|107731.4|13
1723091390000|2024-08-08 04:29:50|107786.3|107736.3|107785.8|107735.8|107786.3|107736.3|107785.8|107735.8|3
1723091400000|2024-08-08 04:30:00|107786.3|107736.3|107785.8|107735.8|107787.3|107737.3|107785.7|107735.7|15
1723091410000|2024-08-08 04:30:10|107787.4|107737.4|107780.9|107730.9|107788.4|107738.4|107780.1|107730.1|37
1723091420000|2024-08-08 04:30:20|107781.2|107731.2|107781|107731|107782.3|107732.3|107778.9|107728.9|36
1723091430000|2024-08-08 04:30:30|107781.6|107731.6|107782.2|107732.2|107783.4|107733.4|107781.6|107731.6|6
1723091440000|2024-08-08 04:30:40|107782.7|107732.7|107772.4|107722.4|107782.7|107732.7|107769.7|107719.7|34
1723091450000|2024-08-08 04:30:50|107772.8|107722.8|107786.6|107736.6|107790.4|107740.4|107770.2|107720.2|33
1723091460000|2024-08-08 04:31:00|107786.5|107736.5|107791.9|107741.9|107791.9|107741.9|107785.9|107735.9|22
1723091470000|2024-08-08 04:31:10|107789.9|107739.9|107800.5|107750.5|107802.4|107752.4|107786.7|107736.7|33
1723091480000|2024-08-08 04:31:20|107801|107751|107803.8|107753.8|107803.9|107753.9|107800.9|107750.9|12
1723091490000|2024-08-08 04:31:30|107803.7|107753.7|107794.5|107744.5|107803.7|107753.7|107794.5|107744.5|23
1723091500000|2024-08-08 04:31:40|107793.6|107743.6|107783.8|107733.8|107793.6|107743.6|107783.8|107733.8|22
1723091510000|2024-08-08 04:31:50|107784.6|107734.6|107786.9|107736.9|107789.6|107739.6|107784.6|107734.6|28
1723091520000|2024-08-08 04:32:00|107787.2|107737.2|107782.6|107732.6|107787.2|107737.2|107779.6|107729.6|36
1723091530000|2024-08-08 04:32:10|107781.6|107731.6|107781.6|107731.6|107787.8|107737.8|107778.8|107728.8|22
1723091540000|2024-08-08 04:32:20|107782.6|107732.6|107783.9|107733.9|107783.9|107733.9|107778.6|107728.6|39
1723091550000|2024-08-08 04:32:30|107783.5|107733.5|107778.4|107728.4|107787.7|107737.7|107778.4|107728.4|35
1723091560000|2024-08-08 04:32:40|107778.7|107728.7|107778.8|107728.8|107778.9|107728.9|107777.3|107727.3|12
1723091570000|2024-08-08 04:32:50|107779|107729|107781.1|107731.1|107781.4|107731.4|107779|107729|13
1723091580000|2024-08-08 04:33:00|107779.9|107729.9|107780.3|107730.3|107780.9|107730.9|107779.9|107729.9|6
1723091590000|2024-08-08 04:33:10|107780.2|107730.2|107777.1|107727.1|107780.2|107730.2|107777.1|107727.1|7
1723091600000|2024-08-08 04:33:20|107776.3|107726.3|107776.1|107726.1|107777|107727|107775.4|107725.4|13
1723091610000|2024-08-08 04:33:30|107776.8|107726.8|107773|107723|107776.8|107726.8|107772|107722|20
1723091620000|2024-08-08 04:33:40|107772.3|107722.3|107771.4|107721.4|107772.3|107722.3|107771.3|107721.3|10
1723091630000|2024-08-08 04:33:50|107771.5|107721.5|107771.2|107721.2|107772.2|107722.2|107771.2|107721.2|11
1723091640000|2024-08-08 04:34:00|107771.5|107721.5|107772|107722|107772.3|107722.3|107771.5|107721.5|5
1723091650000|2024-08-08 04:34:10|107772.3|107722.3|107776|107726|107776|107726|107772.3|107722.3|7
1723091660000|2024-08-08 04:34:20|107776.5|107726.5|107778.1|107728.1|107778.1|107728.1|107776.4|107726.4|8
1723091670000|2024-08-08 04:34:30|107778|107728|107776.4|107726.4|107778|107728|107776.4|107726.4|5
1723091680000|2024-08-08 04:34:40|107776|107726|107775.1|107725.1|107776.1|107726.1|107775.1|107725.1|4
1723091690000|2024-08-08 04:34:50|107775.2|107725.2|107774.8|107724.8|107775.3|107725.3|107774.8|107724.8|4
1723091700000|2024-08-08 04:35:00|107774.6|107724.6|107772.7|107722.7|107774.6|107724.6|107772.6|107722.6|9
1723091710000|2024-08-08 04:35:10|107773.4|107723.4|107777|107727|107780.6|107730.6|107773.4|107723.4|16
1723091720000|2024-08-08 04:35:20|107776.1|107726.1|107774.4|107724.4|107776.1|107726.1|107774.4|107724.4|3
1723091730000|2024-08-08 04:35:30|107774.6|107724.6|107773|107723|107774.6|107724.6|107773|107723|9
1723091740000|2024-08-08 04:35:40|107772.8|107722.8|107772.5|107722.5|107773.4|107723.4|107772.5|107722.5|6
1723091750000|2024-08-08 04:35:50|107772.7|107722.7|107773.9|107723.9|107773.9|107723.9|107772.7|107722.7|2
1723091760000|2024-08-08 04:36:00|107774.5|107724.5|107794.1|107744.1|107798.3|107748.3|107774.4|107724.4|26
1723091770000|2024-08-08 04:36:10|107793.6|107743.6|107791.4|107741.4|107793.8|107743.8|107789|107739|29
1723091780000|2024-08-08 04:36:20|107792.9|107742.9|107792.2|107742.2|107796|107746|107790.7|107740.7|35
1723091790000|2024-08-08 04:36:30|107791.7|107741.7|107793.9|107743.9|107794.2|107744.2|107788|107738|18
1723091800000|2024-08-08 04:36:40|107793.8|107743.8|107792.2|107742.2|107794.5|107744.5|107792.2|107742.2|7
1723091810000|2024-08-08 04:36:50|107792.1|107742.1|107835.5|107785.5|107835.5|107785.5|107792|107742|42
1723091820000|2024-08-08 04:37:00|107835|107785|107827.3|107777.3|107843.7|107793.7|107822.9|107772.9|51
1723091830000|2024-08-08 04:37:10|107827.9|107777.9|107827.4|107777.4|107830.4|107780.4|107820.1|107770.1|43
1723091840000|2024-08-08 04:37:20|107827|107777|107827.4|107777.4|107829.4|107779.4|107827|107777|17
1723091850000|2024-08-08 04:37:30|107826.8|107776.8|107825.2|107775.2|107826.8|107776.8|107825.2|107775.2|9
1723091860000|2024-08-08 04:37:40|107825.8|107775.8|107824.8|107774.8|107827.6|107777.6|107824.8|107774.8|10
1723091870000|2024-08-08 04:37:50|107824.9|107774.9|107827.1|107777.1|107827.1|107777.1|107823.2|107773.2|13
1723091880000|2024-08-08 04:38:00|107826.3|107776.3|107815.1|107765.1|107826.3|107776.3|107814.6|107764.6|41
1723091890000|2024-08-08 04:38:10|107814.4|107764.4|107812.4|107762.4|107817.5|107767.5|107811.6|107761.6|23
1723091900000|2024-08-08 04:38:20|107812.8|107762.8|107818.2|107768.2|107818.2|107768.2|107810.2|107760.2|23
1723091910000|2024-08-08 04:38:30|107819.6|107769.6|107816.9|107766.9|107821|107771|107815.3|107765.3|25
1723091920000|2024-08-08 04:38:40|107816.6|107766.6|107819.5|107769.5|107819.5|107769.5|107814.5|107764.5|18
1723091930000|2024-08-08 04:38:50|107820.4|107770.4|107824|107774|107827.4|107777.4|107820.4|107770.4|25
1723091940000|2024-08-08 04:39:00|107823.9|107773.9|107825.5|107775.5|107825.6|107775.6|107823.7|107773.7|16
1723091950000|2024-08-08 04:39:10|107825.1|107775.1|107818.8|107768.8|107825.1|107775.1|107817.4|107767.4|21
1723091960000|2024-08-08 04:39:20|107818.2|107768.2|107825.3|107775.3|107826.8|107776.8|107817.9|107767.9|18
1723091970000|2024-08-08 04:39:30|107825.1|107775.1|107828.6|107778.6|107828.6|107778.6|107825.1|107775.1|8
1723091980000|2024-08-08 04:39:40|107829.7|107779.7|107830.5|107780.5|107831.2|107781.2|107828.3|107778.3|8
1723091990000|2024-08-08 04:39:50|107829.7|107779.7|107830.1|107780.1|107830.9|107780.9|107829.7|107779.7|7
1723092000000|2024-08-08 04:40:00|107829.8|107779.8|107831.5|107781.5|107831.9|107781.9|107828.9|107778.9|18
1723092010000|2024-08-08 04:40:10|107831|107781|107830.8|107780.8|107831.8|107781.8|107829.8|107779.8|10
1723092020000|2024-08-08 04:40:20|107830.4|107780.4|107831.4|107781.4|107831.7|107781.7|107830.4|107780.4|6
1723092030000|2024-08-08 04:40:30|107831.8|107781.8|107832.9|107782.9|107833.9|107783.9|107831.8|107781.8|11
1723092040000|2024-08-08 04:40:40|107832.4|107782.4|107833.7|107783.7|107837.9|107787.9|107832.4|107782.4|14
1723092050000|2024-08-08 04:40:50|107833.6|107783.6|107833.8|107783.8|107833.8|107783.8|107833.3|107783.3|4
1723092060000|2024-08-08 04:41:00|107833.9|107783.9|107833.6|107783.6|107834|107784|107832.8|107782.8|13
1723092070000|2024-08-08 04:41:10|107833|107783|107834|107784|107834.7|107784.7|107832.9|107782.9|9
1723092080000|2024-08-08 04:41:20|107833.8|107783.8|107833.8|107783.8|107833.9|107783.9|107833.8|107783.8|3
1723092090000|2024-08-08 04:41:30|107833.2|107783.2|107835.1|107785.1|107835.1|107785.1|107832.7|107782.7|10
1723092100000|2024-08-08 04:41:40|107835.2|107785.2|107832.3|107782.3|107838.4|107788.4|107831.6|107781.6|17
1723092110000|2024-08-08 04:41:50|107832.4|107782.4|107837.8|107787.8|107838.3|107788.3|107831.1|107781.1|17
1723092120000|2024-08-08 04:42:00|107837.5|107787.5|107843.4|107793.4|107847.5|107797.5|107837.4|107787.4|42
1723092130000|2024-08-08 04:42:10|107842.7|107792.7|107842.6|107792.6|107844.4|107794.4|107841.5|107791.5|8
1723092140000|2024-08-08 04:42:20|107839.5|107789.5|107837.8|107787.8|107840.2|107790.2|107837.8|107787.8|9
1723092150000|2024-08-08 04:42:30|107837.2|107787.2|107835.9|107785.9|107838.2|107788.2|107835.3|107785.3|12
1723092160000|2024-08-08 04:42:40|107835.3|107785.3|107836.4|107786.4|107836.4|107786.4|107834.8|107784.8|8
1723092170000|2024-08-08 04:42:50|107836.3|107786.3|107845.8|107795.8|107848|107798|107836.1|107786.1|17
1723092180000|2024-08-08 04:43:00|107847.1|107797.1|107847.9|107797.9|107847.9|107797.9|107844.8|107794.8|21
1723092190000|2024-08-08 04:43:10|107848.1|107798.1|107845.2|107795.2|107849.5|107799.5|107845.2|107795.2|7
1723092200000|2024-08-08 04:43:20|107845.7|107795.7|107849.1|107799.1|107851.1|107801.1|107845.4|107795.4|21
1723092210000|2024-08-08 04:43:30|107848.6|107798.6|107841.1|107791.1|107848.6|107798.6|107840.7|107790.7|16
1723092220000|2024-08-08 04:43:40|107840.1|107790.1|107835.8|107785.8|107840.1|107790.1|107835.1|107785.1|18
1723092230000|2024-08-08 04:43:50|107835.3|107785.3|107837.6|107787.6|107837.6|107787.6|107835.3|107785.3|6
1723092240000|2024-08-08 04:44:00|107837.1|107787.1|107836.2|107786.2|107837.1|107787.1|107832.7|107782.7|21
1723092250000|2024-08-08 04:44:10|107836.3|107786.3|107837.3|107787.3|107837.3|107787.3|107836.3|107786.3|5
1723092260000|2024-08-08 04:44:20|107837.2|107787.2|107837.1|107787.1|107837.2|107787.2|107835.6|107785.6|5
1723092270000|2024-08-08 04:44:30|107837|107787|107835.5|107785.5|107837.2|107787.2|107835.1|107785.1|13
1723092280000|2024-08-08 04:44:40|107835.4|107785.4|107835.7|107785.7|107835.9|107785.9|107835.3|107785.3|5
1723092290000|2024-08-08 04:44:50|107836.1|107786.1|107844.9|107794.9|107845.9|107795.9|107836.1|107786.1|13
1723092300000|2024-08-08 04:45:00|107843.9|107793.9|107849.7|107799.7|107849.7|107799.7|107839.9|107789.9|35
1723092310000|2024-08-08 04:45:10|107849.4|107799.4|107848.9|107798.9|107849.4|107799.4|107847.6|107797.6|9
1723092320000|2024-08-08 04:45:20|107849|107799|107844.4|107794.4|107849.1|107799.1|107843.4|107793.4|27
1723092330000|2024-08-08 04:45:30|107844.9|107794.9|107847.1|107797.1|107847.2|107797.2|107844.5|107794.5|7
1723092340000|2024-08-08 04:45:40|107848.3|107798.3|107850.1|107800.1|107850.3|107800.3|107847.7|107797.7|11
1723092350000|2024-08-08 04:45:50|107850.3|107800.3|107846|107796|107851.3|107801.3|107843|107793|19
1723092360000|2024-08-08 04:46:00|107845.7|107795.7|107834|107784|107847.1|107797.1|107832.7|107782.7|23
1723092370000|2024-08-08 04:46:10|107834.4|107784.4|107837|107787|107837.5|107787.5|107834.4|107784.4|20
1723092380000|2024-08-08 04:46:20|107837.1|107787.1|107840.1|107790.1|107840.1|107790.1|107837.1|107787.1|10
1723092390000|2024-08-08 04:46:30|107839.7|107789.7|107843.5|107793.5|107845.1|107795.1|107834.9|107784.9|29
1723092400000|2024-08-08 04:46:40|107843.2|107793.2|107839.9|107789.9|107843.2|107793.2|107838.1|107788.1|23
1723092410000|2024-08-08 04:46:50|107839.5|107789.5|107832.7|107782.7|107839.5|107789.5|107832.6|107782.6|34
1723092420000|2024-08-08 04:47:00|107832.6|107782.6|107829.7|107779.7|107833.1|107783.1|107829.7|107779.7|9
1723092430000|2024-08-08 04:47:10|107829.9|107779.9|107820.7|107770.7|107829.9|107779.9|107820.6|107770.6|24
1723092440000|2024-08-08 04:47:20|107821|107771|107816.9|107766.9|107822.4|107772.4|107814.3|107764.3|28
1723092450000|2024-08-08 04:47:30|107813.2|107763.2|107821.8|107771.8|107822.5|107772.5|107812.9|107762.9|27
1723092460000|2024-08-08 04:47:40|107821.9|107771.9|107824.7|107774.7|107824.8|107774.8|107818|107768|15
1723092470000|2024-08-08 04:47:50|107825.5|107775.5|107831.7|107781.7|107831.7|107781.7|107825.5|107775.5|11
1723092480000|2024-08-08 04:48:00|107831.8|107781.8|107832.1|107782.1|107832.8|107782.8|107830.9|107780.9|13
1723092490000|2024-08-08 04:48:10|107832|107782|107832|107782|107832|107782|107832|107782|1
1723092500000|2024-08-08 04:48:20|107832.1|107782.1|107830.9|107780.9|107832.1|107782.1|107829.7|107779.7|11
1723092510000|2024-08-08 04:48:30|107830.5|107780.5|107832|107782|107832.5|107782.5|107830.5|107780.5|8
1723092520000|2024-08-08 04:48:40|107831.8|107781.8|107830|107780|107831.9|107781.9|107830|107780|8
1723092530000|2024-08-08 04:48:50|107829.6|107779.6|107828.2|107778.2|107829.6|107779.6|107827.9|107777.9|8
1723092540000|2024-08-08 04:49:00|107828.4|107778.4|107827.9|107777.9|107828.4|107778.4|107826.8|107776.8|6
1723092550000|2024-08-08 04:49:10|107827.4|107777.4|107827.4|107777.4|107827.4|107777.4|107827.4|107777.4|1
1723092560000|2024-08-08 04:49:20|107826.9|107776.9|107833.3|107783.3|107833.8|107783.8|107826.9|107776.9|13
1723092570000|2024-08-08 04:49:30|107833.7|107783.7|107831.5|107781.5|107834.3|107784.3|107830.6|107780.6|29
1723092580000|2024-08-08 04:49:40|107831.7|107781.7|107837|107787|107837|107787|107831.7|107781.7|17
1723092590000|2024-08-08 04:49:50|107837.6|107787.6|107835.9|107785.9|107841.7|107791.7|107834.3|107784.3|39
1723092600000|2024-08-08 04:50:00|107836|107786|107838.2|107788.2|107839.2|107789.2|107834.1|107784.1|30
1723092610000|2024-08-08 04:50:10|107840|107790|107841.8|107791.8|107842.1|107792.1|107837.2|107787.2|33
1723092620000|2024-08-08 04:50:20|107841.4|107791.4|107838|107788|107843.3|107793.3|107837.5|107787.5|35
1723092630000|2024-08-08 04:50:30|107836.8|107786.8|107842.7|107792.7|107842.7|107792.7|107833.5|107783.5|30
1723092640000|2024-08-08 04:50:40|107843.1|107793.1|107841|107791|107843.9|107793.9|107838.9|107788.9|40
1723092650000|2024-08-08 04:50:50|107841.2|107791.2|107843.5|107793.5|107843.5|107793.5|107838.9|107788.9|27
1723092660000|2024-08-08 04:51:00|107844|107794|107837.1|107787.1|107846.6|107796.6|107835.9|107785.9|38
1723092670000|2024-08-08 04:51:10|107836.7|107786.7|107835.3|107785.3|107836.8|107786.8|107832.5|107782.5|12
1723092680000|2024-08-08 04:51:20|107836|107786|107866.1|107816.1|107868|107818|107836|107786|19
1723092690000|2024-08-08 04:51:30|107865.9|107815.9|107867|107817|107870.5|107820.5|107865.6|107815.6|19
1723092700000|2024-08-08 04:51:40|107867.8|107817.8|107874|107824|107875.5|107825.5|107866.8|107816.8|16
1723092710000|2024-08-08 04:51:50|107873.4|107823.4|107865.5|107815.5|107873.4|107823.4|107865.5|107815.5|19
1723092720000|2024-08-08 04:52:00|107864.1|107814.1|107869|107819|107870.3|107820.3|107864.1|107814.1|36
1723092730000|2024-08-08 04:52:10|107868.4|107818.4|107868.9|107818.9|107870.4|107820.4|107868|107818|20
1723092740000|2024-08-08 04:52:20|107869.9|107819.9|107870.4|107820.4|107872.1|107822.1|107869|107819|20
1723092750000|2024-08-08 04:52:30|107870.8|107820.8|107872.9|107822.9|107876.6|107826.6|107870.8|107820.8|25
1723092760000|2024-08-08 04:52:40|107872.7|107822.7|107874.2|107824.2|107874.5|107824.5|107872.7|107822.7|14
1723092770000|2024-08-08 04:52:50|107874.3|107824.3|107873|107823|107874.9|107824.9|107871.7|107821.7|19
1723092780000|2024-08-08 04:53:00|107873.4|107823.4|107874|107824|107875.6|107825.6|107872.3|107822.3|17
1723092790000|2024-08-08 04:53:10|107873.9|107823.9|107874.7|107824.7|107875.9|107825.9|107873.8|107823.8|9
1723092800000|2024-08-08 04:53:20|107874.6|107824.6|107872.2|107822.2|107875.4|107825.4|107872.1|107822.1|11
1723092810000|2024-08-08 04:53:30|107873.1|107823.1|107874.8|107824.8|107877.2|107827.2|107871.9|107821.9|19
1723092820000|2024-08-08 04:53:40|107873.7|107823.7|107873.5|107823.5|107875.3|107825.3|107873.5|107823.5|12
1723092830000|2024-08-08 04:53:50|107873|107823|107872.9|107822.9|107874.3|107824.3|107872.7|107822.7|10
1723092840000|2024-08-08 04:54:00|107872.8|107822.8|107868.8|107818.8|107873.2|107823.2|107868.8|107818.8|6
1723092850000|2024-08-08 04:54:10|107869.7|107819.7|107871.4|107821.4|107878.2|107828.2|107869.7|107819.7|22
1723092860000|2024-08-08 04:54:20|107872.4|107822.4|107873.7|107823.7|107874.1|107824.1|107871.4|107821.4|11
1723092870000|2024-08-08 04:54:30|107873.8|107823.8|107870.7|107820.7|107874.3|107824.3|107870.7|107820.7|8
1723092880000|2024-08-08 04:54:40|107871.7|107821.7|107873.9|107823.9|107875.2|107825.2|107870.5|107820.5|40
1723092890000|2024-08-08 04:54:50|107874|107824|107876.2|107826.2|107878.6|107828.6|107873.5|107823.5|19
1723092900000|2024-08-08 04:55:00|107876.3|107826.3|107877.8|107827.8|107879|107829|107876.3|107826.3|9
1723092910000|2024-08-08 04:55:10|107877.5|107827.5|107877.4|107827.4|107877.5|107827.5|107876.4|107826.4|9
1723092920000|2024-08-08 04:55:20|107878.3|107828.3|107878.2|107828.2|107878.4|107828.4|107878.2|107828.2|3
1723092930000|2024-08-08 04:55:30|107878.1|107828.1|107892.1|107842.1|107903.3|107853.3|107877.2|107827.2|33
1723092940000|2024-08-08 04:55:40|107895|107845|107893.7|107843.7|107896.7|107846.7|107893|107843|31
1723092950000|2024-08-08 04:55:50|107893.2|107843.2|107895.4|107845.4|107897.7|107847.7|107891.4|107841.4|39
1723092960000|2024-08-08 04:56:00|107896.2|107846.2|107894.2|107844.2|107896.4|107846.4|107892.5|107842.5|29
1723092970000|2024-08-08 04:56:10|107893.7|107843.7|107893|107843|107897.1|107847.1|107889.7|107839.7|26
1723092980000|2024-08-08 04:56:20|107892.5|107842.5|107892.8|107842.8|107893.6|107843.6|107890.2|107840.2|19
1723092990000|2024-08-08 04:56:30|107892.5|107842.5|107891.5|107841.5|107893.5|107843.5|107890.7|107840.7|29
1723093000000|2024-08-08 04:56:40|107892|107842|107891.9|107841.9|107892|107842|107891.5|107841.5|6
1723093010000|2024-08-08 04:56:50|107892.4|107842.4|107893.3|107843.3|107894.9|107844.9|107891.3|107841.3|13
1723093020000|2024-08-08 04:57:00|107893.1|107843.1|107890.4|107840.4|107893.6|107843.6|107890.4|107840.4|22
1723093030000|2024-08-08 04:57:10|107891.2|107841.2|107890.1|107840.1|107891.7|107841.7|107890.1|107840.1|7
1723093040000|2024-08-08 04:57:20|107889.9|107839.9|107888.5|107838.5|107889.9|107839.9|107888.4|107838.4|5
1723093050000|2024-08-08 04:57:30|107888.8|107838.8|107889|107839|107890.4|107840.4|107888.6|107838.6|10
1723093060000|2024-08-08 04:57:40|107888.9|107838.9|107889.9|107839.9|107889.9|107839.9|107888.7|107838.7|8
1723093070000|2024-08-08 04:57:50|107890.2|107840.2|107889.6|107839.6|107890.6|107840.6|107889.6|107839.6|7
1723093080000|2024-08-08 04:58:00|107889.1|107839.1|107888.7|107838.7|107889.1|107839.1|107888.1|107838.1|6
1723093090000|2024-08-08 04:58:10|107888.6|107838.6|107889.6|107839.6|107889.6|107839.6|107888.6|107838.6|4
1723093100000|2024-08-08 04:58:20|107890.4|107840.4|107890.6|107840.6|107890.6|107840.6|107890.4|107840.4|2
1723093110000|2024-08-08 04:58:30|107890.1|107840.1|107888.7|107838.7|107890.1|107840.1|107888.2|107838.2|11
1723093120000|2024-08-08 04:58:40|107889.1|107839.1|107889|107839|107889.1|107839.1|107888.7|107838.7|3
1723093130000|2024-08-08 04:58:50|107887.6|107837.6|107887.9|107837.9|107889.3|107839.3|107887.6|107837.6|13
1723093140000|2024-08-08 04:59:00|107888.2|107838.2|107890.1|107840.1|107890.1|107840.1|107888.2|107838.2|8
1723093150000|2024-08-08 04:59:10|107889.2|107839.2|107889.6|107839.6|107890.1|107840.1|107888.8|107838.8|6
1723093160000|2024-08-08 04:59:20|107889.9|107839.9|107888.8|107838.8|107890.1|107840.1|107888.8|107838.8|6
1723093170000|2024-08-08 04:59:30|107887.8|107837.8|107888.1|107838.1|107888.2|107838.2|107886.8|107836.8|7
1723093180000|2024-08-08 04:59:40|107887.8|107837.8|107888|107838|107888|107838|107887.1|107837.1|6
1723093190000|2024-08-08 04:59:50|107887.9|107837.9|107887.9|107837.9|107888|107838|107887.3|107837.3|6
1723093200000|2024-08-08 05:00:00|107888.2|107838.2|107888.8|107838.8|107892.1|107842.1|107886.7|107836.7|26
1723093210000|2024-08-08 05:00:10|107889.4|107839.4|107887|107837|107889.9|107839.9|107886.6|107836.6|13
1723093220000|2024-08-08 05:00:20|107886.8|107836.8|107882|107832|107886.8|107836.8|107880.5|107830.5|20
1723093230000|2024-08-08 05:00:30|107882.3|107832.3|107881.5|107831.5|107882.3|107832.3|107880.7|107830.7|6
1723093240000|2024-08-08 05:00:40|107881.9|107831.9|107883.7|107833.7|107884.3|107834.3|107881.9|107831.9|9
1723093250000|2024-08-08 05:00:50|107884|107834|107885.4|107835.4|107887.9|107837.9|107884|107834|18
1723093260000|2024-08-08 05:01:00|107885.6|107835.6|107883.7|107833.7|107886.8|107836.8|107883.7|107833.7|15
1723093270000|2024-08-08 05:01:10|107884|107834|107887.6|107837.6|107888.1|107838.1|107884|107834|19
1723093280000|2024-08-08 05:01:20|107888.1|107838.1|107883.3|107833.3|107888.2|107838.2|107882.6|107832.6|27
1723093290000|2024-08-08 05:01:30|107882.9|107832.9|107883.7|107833.7|107883.9|107833.9|107882.9|107832.9|7
1723093300000|2024-08-08 05:01:40|107883.1|107833.1|107883.9|107833.9|107884.6|107834.6|107882.8|107832.8|14
1723093310000|2024-08-08 05:01:50|107884.2|107834.2|107887.5|107837.5|107888.4|107838.4|107884.2|107834.2|16
1723093320000|2024-08-08 05:02:00|107887.2|107837.2|107885.6|107835.6|107887.2|107837.2|107885.2|107835.2|12
1723093330000|2024-08-08 05:02:10|107886.1|107836.1|107886.1|107836.1|107886.2|107836.2|107885.1|107835.1|10
1723093340000|2024-08-08 05:02:20|107885.5|107835.5|107885.2|107835.2|107885.5|107835.5|107883.7|107833.7|11
1723093350000|2024-08-08 05:02:30|107885.4|107835.4|107883.3|107833.3|107888.5|107838.5|107882.6|107832.6|25
1723093360000|2024-08-08 05:02:40|107883.4|107833.4|107880.2|107830.2|107884.2|107834.2|107879.7|107829.7|16
1723093370000|2024-08-08 05:02:50|107879.3|107829.3|107878.9|107828.9|107880.5|107830.5|107878.8|107828.8|9
1723093380000|2024-08-08 05:03:00|107879.8|107829.8|107879.2|107829.2|107879.8|107829.8|107877.3|107827.3|16
1723093390000|2024-08-08 05:03:10|107879.5|107829.5|107878.6|107828.6|107879.5|107829.5|107877.7|107827.7|9
1723093400000|2024-08-08 05:03:20|107879.4|107829.4|107877.3|107827.3|107879.4|107829.4|107877.3|107827.3|7
1723093410000|2024-08-08 05:03:30|107877.8|107827.8|107875.2|107825.2|107878.7|107828.7|107875.1|107825.1|10
1723093420000|2024-08-08 05:03:40|107876.2|107826.2|107877.8|107827.8|107877.9|107827.9|107875.1|107825.1|13
1723093430000|2024-08-08 05:03:50|107878.4|107828.4|107879|107829|107879.8|107829.8|107878.4|107828.4|5
1723093440000|2024-08-08 05:04:00|107879.3|107829.3|107883.3|107833.3|107883.3|107833.3|107879.3|107829.3|21
1723093450000|2024-08-08 05:04:10|107883.8|107833.8|107885.2|107835.2|107885.5|107835.5|107883.8|107833.8|12
1723093460000|2024-08-08 05:04:20|107884.2|107834.2|107885.1|107835.1|107885.5|107835.5|107884.2|107834.2|9
1723093470000|2024-08-08 05:04:30|107885.2|107835.2|107883.2|107833.2|107885.3|107835.3|107883.2|107833.2|7
1723093480000|2024-08-08 05:04:40|107883.1|107833.1|107887|107837|107894.1|107844.1|107883.1|107833.1|21
1723093490000|2024-08-08 05:04:50|107887.1|107837.1|107888.8|107838.8|107888.8|107838.8|107886.9|107836.9|10
1723093500000|2024-08-08 05:05:00|107889.1|107839.1|107892.9|107842.9|107892.9|107842.9|107888.7|107838.7|16
1723093510000|2024-08-08 05:05:10|107893.9|107843.9|107892.3|107842.3|107895.7|107845.7|107892.3|107842.3|21
1723093520000|2024-08-08 05:05:20|107892.2|107842.2|107894.3|107844.3|107894.3|107844.3|107891.7|107841.7|10
1723093530000|2024-08-08 05:05:30|107900|107850|107896.4|107846.4|107902.3|107852.3|107895.5|107845.5|16
1723093540000|2024-08-08 05:05:40|107897.4|107847.4|107889.1|107839.1|107898.4|107848.4|107889.1|107839.1|24
1723093550000|2024-08-08 05:05:50|107889.2|107839.2|107890.4|107840.4|107892.3|107842.3|107888.2|107838.2|14
1723093560000|2024-08-08 05:06:00|107890.5|107840.5|107896.1|107846.1|107896.6|107846.6|107890.5|107840.5|18
1723093570000|2024-08-08 05:06:10|107896.9|107846.9|107895.1|107845.1|107896.9|107846.9|107893.6|107843.6|14
1723093580000|2024-08-08 05:06:20|107895.2|107845.2|107902|107852|107902|107852|107893.9|107843.9|29
1723093590000|2024-08-08 05:06:30|107901|107851|107891.2|107841.2|107901|107851|107891.2|107841.2|31
1723093600000|2024-08-08 05:06:40|107891.4|107841.4|107893.1|107843.1|107893.8|107843.8|107891.1|107841.1|9
1723093610000|2024-08-08 05:06:50|107893.2|107843.2|107892.4|107842.4|107894.2|107844.2|107892.4|107842.4|12
1723093620000|2024-08-08 05:07:00|107893.4|107843.4|107901.2|107851.2|107902.4|107852.4|107892.6|107842.6|24
1723093630000|2024-08-08 05:07:10|107901.1|107851.1|107888.9|107838.9|107902|107852|107888.9|107838.9|22
1723093640000|2024-08-08 05:07:20|107889.2|107839.2|107896.2|107846.2|107896.2|107846.2|107888.9|107838.9|17
1723093650000|2024-08-08 05:07:30|107895.7|107845.7|107895.7|107845.7|107897.5|107847.5|107894.6|107844.6|13
1723093660000|2024-08-08 05:07:40|107895.3|107845.3|107891|107841|107896.2|107846.2|107891|107841|12
1723093670000|2024-08-08 05:07:50|107891.1|107841.1|107889.7|107839.7|107891.5|107841.5|107889.7|107839.7|7
1723093680000|2024-08-08 05:08:00|107889.8|107839.8|107890.3|107840.3|107890.5|107840.5|107889.5|107839.5|7
1723093690000|2024-08-08 05:08:10|107890.5|107840.5|107890.5|107840.5|107890.8|107840.8|107889.8|107839.8|4
1723093700000|2024-08-08 05:08:20|107890.4|107840.4|107888.5|107838.5|107891.5|107841.5|107888.5|107838.5|11
1723093710000|2024-08-08 05:08:30|107887.5|107837.5|107887.7|107837.7|107890.7|107840.7|107887.5|107837.5|9
1723093720000|2024-08-08 05:08:40|107887.6|107837.6|107887.4|107837.4|107887.6|107837.6|107887.2|107837.2|4
1723093730000|2024-08-08 05:08:50|107887.1|107837.1|107887.6|107837.6|107887.6|107837.6|107887.1|107837.1|4
1723093740000|2024-08-08 05:09:00|107889.1|107839.1|107889.6|107839.6|107890.9|107840.9|107887.7|107837.7|12
1723093750000|2024-08-08 05:09:10|107889|107839|107888.3|107838.3|107890.6|107840.6|107886.7|107836.7|19
1723093760000|2024-08-08 05:09:20|107889.1|107839.1|107887.1|107837.1|107889.3|107839.3|107886.9|107836.9|10
1723093770000|2024-08-08 05:09:30|107887.4|107837.4|107887|107837|107891.2|107841.2|107886.1|107836.1|19
1723093780000|2024-08-08 05:09:40|107887.9|107837.9|107888.4|107838.4|107889.1|107839.1|107886|107836|15
1723093790000|2024-08-08 05:09:50|107888.3|107838.3|107890.7|107840.7|107891.8|107841.8|107886|107836|19
1723093800000|2024-08-08 05:10:00|107890.8|107840.8|107892.1|107842.1|107892.1|107842.1|107890.4|107840.4|9
1723093810000|2024-08-08 05:10:10|107892.3|107842.3|107892.3|107842.3|107892.3|107842.3|107892.3|107842.3|1
1723093820000|2024-08-08 05:10:20|107892.2|107842.2|107893.9|107843.9|107898.3|107848.3|107891.4|107841.4|21
1723093830000|2024-08-08 05:10:30|107893.7|107843.7|107892.6|107842.6|107893.7|107843.7|107891.4|107841.4|12
1723093840000|2024-08-08 05:10:40|107892.3|107842.3|107896.3|107846.3|107896.3|107846.3|107891.5|107841.5|16
1723093850000|2024-08-08 05:10:50|107895.1|107845.1|107892.1|107842.1|107895.1|107845.1|107892|107842|13
1723093860000|2024-08-08 05:11:00|107891.9|107841.9|107892.6|107842.6|107893|107843|107891.9|107841.9|9
1723093870000|2024-08-08 05:11:10|107892.1|107842.1|107892|107842|107892.1|107842.1|107891.4|107841.4|3
1723093880000|2024-08-08 05:11:20|107891.9|107841.9|107892|107842|107894.2|107844.2|107891.3|107841.3|11
1723093890000|2024-08-08 05:11:30|107892.3|107842.3|107891.6|107841.6|107892.3|107842.3|107891.6|107841.6|6
1723093900000|2024-08-08 05:11:40|107890.6|107840.6|107885.7|107835.7|107891.6|107841.6|107884.8|107834.8|24
1723093910000|2024-08-08 05:11:50|107885.3|107835.3|107882.5|107832.5|107885.3|107835.3|107881.8|107831.8|17
1723093920000|2024-08-08 05:12:00|107882|107832|107886.4|107836.4|107886.4|107836.4|107881.8|107831.8|17
1723093930000|2024-08-08 05:12:10|107886.6|107836.6|107888.2|107838.2|107888.7|107838.7|107886.6|107836.6|8
1723093940000|2024-08-08 05:12:20|107888.4|107838.4|107888.2|107838.2|107888.9|107838.9|107887.1|107837.1|11
1723093950000|2024-08-08 05:12:30|107888.3|107838.3|107890.1|107840.1|107890.1|107840.1|107888.3|107838.3|9
1723093960000|2024-08-08 05:12:40|107890.4|107840.4|107887.4|107837.4|107890.4|107840.4|107887.2|107837.2|11
1723093970000|2024-08-08 05:12:50|107887.3|107837.3|107886.1|107836.1|107888|107838|107884.9|107834.9|11
1723093980000|2024-08-08 05:13:00|107886.5|107836.5|107889.2|107839.2|107889.6|107839.6|107886.5|107836.5|15
1723093990000|2024-08-08 05:13:10|107889.1|107839.1|107889|107839|107889.1|107839.1|107886.7|107836.7|10
1723094000000|2024-08-08 05:13:20|107889.3|107839.3|107897.3|107847.3|107899.6|107849.6|107889.3|107839.3|18
1723094010000|2024-08-08 05:13:30|107897|107847|107894|107844|107897|107847|107894|107844|14
1723094020000|2024-08-08 05:13:40|107893.3|107843.3|107893.6|107843.6|107894.2|107844.2|107892.8|107842.8|10
1723094030000|2024-08-08 05:13:50|107893.3|107843.3|107892.7|107842.7|107893.8|107843.8|107892.7|107842.7|8
1723094040000|2024-08-08 05:14:00|107893.3|107843.3|107895.4|107845.4|107895.6|107845.6|107893.3|107843.3|12
1723094050000|2024-08-08 05:14:10|107894.5|107844.5|107889.3|107839.3|107894.7|107844.7|107887.3|107837.3|24
1723094060000|2024-08-08 05:14:20|107888.2|107838.2|107888.8|107838.8|107889.2|107839.2|107888.2|107838.2|7
1723094070000|2024-08-08 05:14:30|107888.9|107838.9|107891.1|107841.1|107891.4|107841.4|107888.9|107838.9|10
1723094080000|2024-08-08 05:14:40|107891.8|107841.8|107892.3|107842.3|107894.4|107844.4|107889.5|107839.5|15
1723094090000|2024-08-08 05:14:50|107892.6|107842.6|107888.2|107838.2|107892.6|107842.6|107887.3|107837.3|10
1723094100000|2024-08-08 05:15:00|107888.9|107838.9|107890|107840|107890.4|107840.4|107888.7|107838.7|15
1723094110000|2024-08-08 05:15:10|107889.1|107839.1|107890.9|107840.9|107891.4|107841.4|107888.5|107838.5|8
1723094120000|2024-08-08 05:15:20|107889.3|107839.3|107886.8|107836.8|107889.9|107839.9|107886.6|107836.6|10
1723094130000|2024-08-08 05:15:30|107886.9|107836.9|107882.4|107832.4|107886.9|107836.9|107882.4|107832.4|15
1723094140000|2024-08-08 05:15:40|107881.7|107831.7|107880.5|107830.5|107881.7|107831.7|107880.5|107830.5|7
1723094150000|2024-08-08 05:15:50|107880|107830|107880.8|107830.8|107881.3|107831.3|107879.9|107829.9|8
1723094160000|2024-08-08 05:16:00|107880.7|107830.7|107879.4|107829.4|107880.7|107830.7|107878.4|107828.4|13
1723094170000|2024-08-08 05:16:10|107879.2|107829.2|107872.3|107822.3|107879.2|107829.2|107872.3|107822.3|19
1723094180000|2024-08-08 05:16:20|107873.9|107823.9|107873.6|107823.6|107875.1|107825.1|107873.6|107823.6|11
1723094190000|2024-08-08 05:16:30|107873.5|107823.5|107881.1|107831.1|107881.3|107831.3|107873.5|107823.5|19
1723094200000|2024-08-08 05:16:40|107882.2|107832.2|107881.8|107831.8|107885.2|107835.2|107881.5|107831.5|14
1723094210000|2024-08-08 05:16:50|107882.5|107832.5|107885|107835|107885.9|107835.9|107882.5|107832.5|10
1723094220000|2024-08-08 05:17:00|107883.8|107833.8|107886|107836|107886.1|107836.1|107883.6|107833.6|11
1723094230000|2024-08-08 05:17:10|107886.1|107836.1|107884.9|107834.9|107886.4|107836.4|107884.9|107834.9|9
1723094240000|2024-08-08 05:17:20|107883.9|107833.9|107885|107835|107885.4|107835.4|107883.5|107833.5|14
1723094250000|2024-08-08 05:17:30|107884.9|107834.9|107884.3|107834.3|107884.9|107834.9|107884.3|107834.3|5
1723094260000|2024-08-08 05:17:40|107886|107836|107888.8|107838.8|107888.8|107838.8|107884.1|107834.1|20
1723094270000|2024-08-08 05:17:50|107888.7|107838.7|107888.2|107838.2|107889.5|107839.5|107888|107838|13
1723094280000|2024-08-08 05:18:00|107888.5|107838.5|107890|107840|107890|107840|107888.5|107838.5|7
1723094290000|2024-08-08 05:18:10|107889.5|107839.5|107891.6|107841.6|107892.7|107842.7|107889.5|107839.5|19
1723094300000|2024-08-08 05:18:20|107892.1|107842.1|107893.3|107843.3|107893.3|107843.3|107892.1|107842.1|12
1723094310000|2024-08-08 05:18:30|107893.1|107843.1|107891.3|107841.3|107895|107845|107891.3|107841.3|19
1723094320000|2024-08-08 05:18:40|107892|107842|107890.7|107840.7|107892.3|107842.3|107890.6|107840.6|8
1723094330000|2024-08-08 05:18:50|107890.9|107840.9|107889.5|107839.5|107891.8|107841.8|107889.1|107839.1|14
1723094340000|2024-08-08 05:19:00|107889.4|107839.4|107893.7|107843.7|107894.5|107844.5|107889.4|107839.4|9
1723094350000|2024-08-08 05:19:10|107892.7|107842.7|107898.8|107848.8|107898.9|107848.9|107892.7|107842.7|19
1723094360000|2024-08-08 05:19:20|107899.5|107849.5|107896|107846|107902.1|107852.1|107894.4|107844.4|20
1723094370000|2024-08-08 05:19:30|107895.8|107845.8|107898|107848|107898.1|107848.1|107895.6|107845.6|17
1723094380000|2024-08-08 05:19:40|107898.1|107848.1|107900|107850|107900|107850|107896.9|107846.9|10
1723094390000|2024-08-08 05:19:50|107899|107849|107898.2|107848.2|107900.3|107850.3|107898.2|107848.2|10
1723094400000|2024-08-08 05:20:00|107896.9|107846.9|107900.8|107850.8|107900.8|107850.8|107896.3|107846.3|20
1723094410000|2024-08-08 05:20:10|107900.7|107850.7|107898.1|107848.1|107904|107854|107896.3|107846.3|32
1723094420000|2024-08-08 05:20:20|107898.8|107848.8|107900.4|107850.4|107903.3|107853.3|107898.8|107848.8|24
1723094430000|2024-08-08 05:20:30|107900.8|107850.8|107900.3|107850.3|107900.8|107850.8|107899.2|107849.2|10
1723094440000|2024-08-08 05:20:40|107901.1|107851.1|107893.4|107843.4|107901.1|107851.1|107892.7|107842.7|21
1723094450000|2024-08-08 05:20:50|107893.1|107843.1|107891.4|107841.4|107895.2|107845.2|107890.2|107840.2|27
1723094460000|2024-08-08 05:21:00|107891.7|107841.7|107891.1|107841.1|107892.3|107842.3|107891|107841|12
1723094470000|2024-08-08 05:21:10|107891.4|107841.4|107890.4|107840.4|107893.1|107843.1|107889.9|107839.9|20
1723094480000|2024-08-08 05:21:20|107890.2|107840.2|107885.5|107835.5|107890.2|107840.2|107883.9|107833.9|16
1723094490000|2024-08-08 05:21:30|107886.1|107836.1|107887.1|107837.1|107887.8|107837.8|107886.1|107836.1|9
1723094500000|2024-08-08 05:21:40|107887.5|107837.5|107892|107842|107892|107842|107886.9|107836.9|21
1723094510000|2024-08-08 05:21:50|107892.6|107842.6|107894.8|107844.8|107894.9|107844.9|107892.1|107842.1|11
1723094520000|2024-08-08 05:22:00|107895.1|107845.1|107895.7|107845.7|107895.7|107845.7|107895.1|107845.1|3
1723094530000|2024-08-08 05:22:10|107895.1|107845.1|107892.4|107842.4|107895.4|107845.4|107892.4|107842.4|12
1723094540000|2024-08-08 05:22:20|107891.9|107841.9|107883.8|107833.8|107891.9|107841.9|107883.3|107833.3|16
1723094550000|2024-08-08 05:22:30|107884.3|107834.3|107894|107844|107894|107844|107884.3|107834.3|17
1723094560000|2024-08-08 05:22:40|107894.2|107844.2|107895.8|107845.8|107896.5|107846.5|107893.6|107843.6|19
1723094570000|2024-08-08 05:22:50|107895|107845|107895.3|107845.3|107895.9|107845.9|107895|107845|3
1723094580000|2024-08-08 05:23:00|107895.5|107845.5|107891.1|107841.1|107895.5|107845.5|107889.6|107839.6|20
1723094590000|2024-08-08 05:23:10|107891.4|107841.4|107890.4|107840.4|107891.8|107841.8|107890.3|107840.3|7
1723094600000|2024-08-08 05:23:20|107890.1|107840.1|107888.9|107838.9|107890.1|107840.1|107888.2|107838.2|7
1723094610000|2024-08-08 05:23:30|107888.3|107838.3|107887.3|107837.3|107888.7|107838.7|107886.2|107836.2|9
1723094620000|2024-08-08 05:23:40|107887|107837|107887.7|107837.7|107887.7|107837.7|107887|107837|7
1723094630000|2024-08-08 05:23:50|107886.7|107836.7|107887.4|107837.4|107887.7|107837.7|107886.7|107836.7|6
1723094640000|2024-08-08 05:24:00|107887.7|107837.7|107884.6|107834.6|107887.7|107837.7|107884.6|107834.6|13
1723094650000|2024-08-08 05:24:10|107884.7|107834.7|107892.5|107842.5|107892.5|107842.5|107884.1|107834.1|21
1723094660000|2024-08-08 05:24:20|107891.8|107841.8|107890.9|107840.9|107891.8|107841.8|107889.2|107839.2|10
1723094670000|2024-08-08 05:24:30|107891.4|107841.4|107890.6|107840.6|107891.7|107841.7|107890.6|107840.6|10
1723094680000|2024-08-08 05:24:40|107889.9|107839.9|107892.1|107842.1|107892.1|107842.1|107889.9|107839.9|7
1723094690000|2024-08-08 05:24:50|107892|107842|107890.6|107840.6|107892|107842|107890.6|107840.6|5
1723094700000|2024-08-08 05:25:00|107889.8|107839.8|107889|107839|107889.8|107839.8|107888.4|107838.4|9
1723094710000|2024-08-08 05:25:10|107888.2|107838.2|107884.7|107834.7|107888.8|107838.8|107884|107834|20
1723094720000|2024-08-08 05:25:20|107884.1|107834.1|107881.2|107831.2|107887.9|107837.9|107881.2|107831.2|18
1723094730000|2024-08-08 05:25:30|107880|107830|107872.2|107822.2|107880|107830|107872.2|107822.2|19
1723094740000|2024-08-08 05:25:40|107872.9|107822.9|107873.5|107823.5|107874|107824|107872.6|107822.6|12
1723094750000|2024-08-08 05:25:50|107872.4|107822.4|107873.8|107823.8|107874.1|107824.1|107872.4|107822.4|9
1723094760000|2024-08-08 05:26:00|107874|107824|107875.7|107825.7|107876.4|107826.4|107874|107824|12
1723094770000|2024-08-08 05:26:10|107875.3|107825.3|107874.7|107824.7|107875.8|107825.8|107872.8|107822.8|20
1723094780000|2024-08-08 05:26:20|107876.7|107826.7|107877.4|107827.4|107877.4|107827.4|107876.7|107826.7|8
1723094790000|2024-08-08 05:26:30|107877.3|107827.3|107880.9|107830.9|107880.9|107830.9|107877.2|107827.2|9
1723094800000|2024-08-08 05:26:40|107880.8|107830.8|107879.4|107829.4|107880.8|107830.8|107878.9|107828.9|10
1723094810000|2024-08-08 05:26:50|107879.6|107829.6|107879.4|107829.4|107880.1|107830.1|107878.4|107828.4|12
1723094820000|2024-08-08 05:27:00|107878.8|107828.8|107878.2|107828.2|107879.2|107829.2|107878.2|107828.2|10
1723094830000|2024-08-08 05:27:10|107878|107828|107881.4|107831.4|107881.4|107831.4|107877.9|107827.9|13
1723094840000|2024-08-08 05:27:20|107881.1|107831.1|107879.4|107829.4|107881.1|107831.1|107877|107827|16
1723094850000|2024-08-08 05:27:30|107879.1|107829.1|107881|107831|107881|107831|107878.1|107828.1|16
1723094860000|2024-08-08 05:27:40|107881.1|107831.1|107883.4|107833.4|107883.4|107833.4|107880.4|107830.4|9
1723094870000|2024-08-08 05:27:50|107883.1|107833.1|107880.4|107830.4|107883.1|107833.1|107879.4|107829.4|11
1723094880000|2024-08-08 05:28:00|107880.3|107830.3|107876|107826|107880.3|107830.3|107876|107826|10
1723094890000|2024-08-08 05:28:10|107876.7|107826.7|107881.6|107831.6|107881.7|107831.7|107876.7|107826.7|13
1723094900000|2024-08-08 05:28:20|107880.3|107830.3|107876.3|107826.3|107880.3|107830.3|107875.9|107825.9|20
1723094910000|2024-08-08 05:28:30|107875.9|107825.9|107876.2|107826.2|107876.2|107826.2|107875.4|107825.4|4
1723094920000|2024-08-08 05:28:40|107875.3|107825.3|107874|107824|107875.4|107825.4|107871.9|107821.9|21
1723094930000|2024-08-08 05:28:50|107873.5|107823.5|107877.3|107827.3|107877.3|107827.3|107873.2|107823.2|10
1723094940000|2024-08-08 05:29:00|107879|107829|107875.4|107825.4|107879|107829|107873.6|107823.6|20
1723094950000|2024-08-08 05:29:10|107875.7|107825.7|107878|107828|107878.7|107828.7|107875.7|107825.7|8
1723094960000|2024-08-08 05:29:20|107877.3|107827.3|107877.7|107827.7|107877.7|107827.7|107876.1|107826.1|8
1723094970000|2024-08-08 05:29:30|107877.2|107827.2|107877.4|107827.4|107878.1|107828.1|107876.2|107826.2|16
1723094980000|2024-08-08 05:29:40|107877.7|107827.7|107878.3|107828.3|107878.3|107828.3|107877.7|107827.7|3
1723094990000|2024-08-08 05:29:50|107878.2|107828.2|107876.6|107826.6|107878.3|107828.3|107875.4|107825.4|12
1723095000000|2024-08-08 05:30:00|107877.7|107827.7|107871.6|107821.6|107877.7|107827.7|107868.8|107818.8|19
1723095010000|2024-08-08 05:30:10|107870.6|107820.6|107874.2|107824.2|107874.2|107824.2|107869.7|107819.7|13
1723095020000|2024-08-08 05:30:20|107874.7|107824.7|107876.7|107826.7|107876.9|107826.9|107874.7|107824.7|8
1723095030000|2024-08-08 05:30:30|107876.8|107826.8|107876.6|107826.6|107876.8|107826.8|107876.6|107826.6|2
1723095040000|2024-08-08 05:30:40|107875.8|107825.8|107878.7|107828.7|107879.5|107829.5|107875.8|107825.8|14
1723095050000|2024-08-08 05:30:50|107879.4|107829.4|107882|107832|107882|107832|107879.4|107829.4|11
1723095060000|2024-08-08 05:31:00|107882.1|107832.1|107879.2|107829.2|107882.1|107832.1|107879.1|107829.1|8
1723095070000|2024-08-08 05:31:10|107878.3|107828.3|107878.7|107828.7|107880.5|107830.5|107878.3|107828.3|9
1723095080000|2024-08-08 05:31:20|107878.2|107828.2|107876.9|107826.9|107878.2|107828.2|107874.1|107824.1|26
1723095090000|2024-08-08 05:31:30|107875.5|107825.5|107877|107827|107878.5|107828.5|107875.5|107825.5|14
1723095100000|2024-08-08 05:31:40|107877.4|107827.4|107878.7|107828.7|107878.7|107828.7|107876.8|107826.8|8
1723095110000|2024-08-08 05:31:50|107878.6|107828.6|107876.1|107826.1|107878.6|107828.6|107876.1|107826.1|14
1723095120000|2024-08-08 05:32:00|107876.5|107826.5|107876.5|107826.5|107876.5|107826.5|107873|107823|15
1723095130000|2024-08-08 05:32:10|107876.9|107826.9|107876.3|107826.3|107877.1|107827.1|107875.7|107825.7|7
1723095140000|2024-08-08 05:32:20|107876.7|107826.7|107876.6|107826.6|107877.9|107827.9|107876.6|107826.6|8
1723095150000|2024-08-08 05:32:30|107875.7|107825.7|107878.6|107828.6|107878.6|107828.6|107875.4|107825.4|12
1723095160000|2024-08-08 05:32:40|107878.5|107828.5|107877.6|107827.6|107878.9|107828.9|107877|107827|11
1723095170000|2024-08-08 05:32:50|107877.2|107827.2|107878.2|107828.2|107878.2|107828.2|107875.3|107825.3|13
1723095180000|2024-08-08 05:33:00|107878.7|107828.7|107881.2|107831.2|107881.7|107831.7|107878.7|107828.7|13
1723095190000|2024-08-08 05:33:10|107881.1|107831.1|107886.5|107836.5|107886.5|107836.5|107881|107831|17
1723095200000|2024-08-08 05:33:20|107886|107836|107890.3|107840.3|107890.9|107840.9|107886|107836|13
1723095210000|2024-08-08 05:33:30|107889.9|107839.9|107890.7|107840.7|107891.7|107841.7|107889.5|107839.5|14
1723095220000|2024-08-08 05:33:40|107890.3|107840.3|107890.2|107840.2|107891.6|107841.6|107890|107840|14
1723095230000|2024-08-08 05:33:50|107890.3|107840.3|107889.9|107839.9|107890.8|107840.8|107889.9|107839.9|8
1723095240000|2024-08-08 05:34:00|107889.8|107839.8|107888.9|107838.9|107889.8|107839.8|107886|107836|17
1723095250000|2024-08-08 05:34:10|107889.6|107839.6|107891.5|107841.5|107891.5|107841.5|107888.7|107838.7|13
1723095260000|2024-08-08 05:34:20|107891.3|107841.3|107898.6|107848.6|107900|107850|107891.1|107841.1|18
1723095270000|2024-08-08 05:34:30|107898.2|107848.2|107889.7|107839.7|107898.2|107848.2|107888.8|107838.8|26
1723095280000|2024-08-08 05:34:40|107890.1|107840.1|107890.5|107840.5|107891.2|107841.2|107889.4|107839.4|15
1723095290000|2024-08-08 05:34:50|107890|107840|107888.5|107838.5|107890|107840|107887.1|107837.1|12
1723095300000|2024-08-08 05:35:00|107890.2|107840.2|107889.6|107839.6|107891.2|107841.2|107888.7|107838.7|14
1723095310000|2024-08-08 05:35:10|107889.5|107839.5|107899.9|107849.9|107899.9|107849.9|107889.4|107839.4|16
1723095320000|2024-08-08 05:35:20|107900|107850|107898|107848|107900|107850|107897.6|107847.6|14
1723095330000|2024-08-08 05:35:30|107897.8|107847.8|107894.3|107844.3|107897.8|107847.8|107894.3|107844.3|13
1723095340000|2024-08-08 05:35:40|107894.4|107844.4|107896.3|107846.3|107896.3|107846.3|107894|107844|12
1723095350000|2024-08-08 05:35:50|107896.8|107846.8|107896.8|107846.8|107897.9|107847.9|107894.8|107844.8|21
1723095360000|2024-08-08 05:36:00|107897.1|107847.1|107896.1|107846.1|107898.3|107848.3|107896.1|107846.1|13
1723095370000|2024-08-08 05:36:10|107896.5|107846.5|107896.2|107846.2|107896.7|107846.7|107896|107846|6
1723095380000|2024-08-08 05:36:20|107895.9|107845.9|107896.9|107846.9|107897|107847|107893.8|107843.8|21
1723095390000|2024-08-08 05:36:30|107896.8|107846.8|107898.9|107848.9|107899.3|107849.3|107896.8|107846.8|14
1723095400000|2024-08-08 05:36:40|107899.1|107849.1|107898.8|107848.8|107900.7|107850.7|107898.4|107848.4|16
1723095410000|2024-08-08 05:36:50|107897.4|107847.4|107898.1|107848.1|107899.5|107849.5|107897|107847|16
1723095420000|2024-08-08 05:37:00|107897.6|107847.6|107896.2|107846.2|107897.6|107847.6|107896.2|107846.2|8
1723095430000|2024-08-08 05:37:10|107896.1|107846.1|107894|107844|107897|107847|107894|107844|8
1723095440000|2024-08-08 05:37:20|107892.5|107842.5|107889.7|107839.7|107892.5|107842.5|107889.3|107839.3|8
1723095450000|2024-08-08 05:37:30|107889.8|107839.8|107884.9|107834.9|107889.8|107839.8|107884|107834|23
1723095460000|2024-08-08 05:37:40|107884.6|107834.6|107884.2|107834.2|107885.5|107835.5|107882.1|107832.1|18
1723095470000|2024-08-08 05:37:50|107884.3|107834.3|107883.7|107833.7|107884.9|107834.9|107883.7|107833.7|17
1723095480000|2024-08-08 05:38:00|107883.3|107833.3|107884.9|107834.9|107885.1|107835.1|107883.3|107833.3|6
1723095490000|2024-08-08 05:38:10|107883.7|107833.7|107884.9|107834.9|107885.4|107835.4|107883.7|107833.7|11
1723095500000|2024-08-08 05:38:20|107885.3|107835.3|107885.3|107835.3|107886.5|107836.5|107885.3|107835.3|8
1723095510000|2024-08-08 05:38:30|107885.6|107835.6|107889.3|107839.3|107889.3|107839.3|107885.2|107835.2|19
1723095520000|2024-08-08 05:38:40|107888.9|107838.9|107891.9|107841.9|107891.9|107841.9|107888.9|107838.9|13
1723095530000|2024-08-08 05:38:50|107892.1|107842.1|107896.4|107846.4|107896.4|107846.4|107889.9|107839.9|18
1723095540000|2024-08-08 05:39:00|107896|107846|107893.7|107843.7|107896|107846|107892.3|107842.3|15
1723095550000|2024-08-08 05:39:10|107893.8|107843.8|107894.4|107844.4|107894.4|107844.4|107893.7|107843.7|6
1723095560000|2024-08-08 05:39:20|107894.9|107844.9|107895.9|107845.9|107898.1|107848.1|107894.8|107844.8|20
1723095570000|2024-08-08 05:39:30|107896.3|107846.3|107907.3|107857.3|107907.3|107857.3|107896.3|107846.3|29
1723095580000|2024-08-08 05:39:40|107907.8|107857.8|107909.1|107859.1|107912.3|107862.3|107899.3|107849.3|43
1723095590000|2024-08-08 05:39:50|107908.7|107858.7|107913.3|107863.3|107915.1|107865.1|107906.8|107856.8|55
1723095600000|2024-08-08 05:40:00|107913.4|107863.4|107910.1|107860.1|107913.9|107863.9|107903.1|107853.1|53
1723095610000|2024-08-08 05:40:10|107909.3|107859.3|107909.8|107859.8|107910.5|107860.5|107905.7|107855.7|48
1723095620000|2024-08-08 05:40:20|107910.6|107860.6|107909.9|107859.9|107911.4|107861.4|107908.8|107858.8|22
1723095630000|2024-08-08 05:40:30|107910|107860|107911.1|107861.1|107911.1|107861.1|107907.9|107857.9|32
1723095640000|2024-08-08 05:40:40|107911.5|107861.5|107911.1|107861.1|107911.5|107861.5|107909.9|107859.9|13
1723095650000|2024-08-08 05:40:50|107911.6|107861.6|107946.3|107896.3|107950.2|107900.2|107911|107861|56
1723095660000|2024-08-08 05:41:00|107944.4|107894.4|107951.1|107901.1|107959|107909|107944.4|107894.4|41
1723095670000|2024-08-08 05:41:10|107952.5|107902.5|107955.4|107905.4|107959.1|107909.1|107943.9|107893.9|33
1723095680000|2024-08-08 05:41:20|107954.9|107904.9|107955|107905|107956.5|107906.5|107948.5|107898.5|28
1723095690000|2024-08-08 05:41:30|107953.2|107903.2|107953.7|107903.7|107954.5|107904.5|107945.4|107895.4|57
1723095700000|2024-08-08 05:41:40|107954.8|107904.8|107960|107910|107962.4|107912.4|107950.4|107900.4|42
1723095710000|2024-08-08 05:41:50|107960.3|107910.3|107964.3|107914.3|107964.8|107914.8|107960.3|107910.3|19
1723095720000|2024-08-08 05:42:00|107964.7|107914.7|107965.4|107915.4|107966.2|107916.2|107963.3|107913.3|19
1723095730000|2024-08-08 05:42:10|107967.1|107917.1|107957.6|107907.6|107968.2|107918.2|107956.8|107906.8|24
1723095740000|2024-08-08 05:42:20|107958.2|107908.2|107951.9|107901.9|107960.2|107910.2|107951.9|107901.9|24
1723095750000|2024-08-08 05:42:30|107950.3|107900.3|107950.3|107900.3|107955.5|107905.5|107948.3|107898.3|31
1723095760000|2024-08-08 05:42:40|107951.1|107901.1|107947.8|107897.8|107952.1|107902.1|107946.1|107896.1|28
1723095770000|2024-08-08 05:42:50|107947.1|107897.1|107942.1|107892.1|107950.3|107900.3|107942.1|107892.1|33
1723095780000|2024-08-08 05:43:00|107941.1|107891.1|107944.9|107894.9|107944.9|107894.9|107938.9|107888.9|20
1723095790000|2024-08-08 05:43:10|107944.4|107894.4|107948.7|107898.7|107948.7|107898.7|107944.4|107894.4|16
1723095800000|2024-08-08 05:43:20|107948.3|107898.3|107950.8|107900.8|107950.8|107900.8|107948.3|107898.3|14
1723095810000|2024-08-08 05:43:30|107950.7|107900.7|107951.3|107901.3|107951.4|107901.4|107948.9|107898.9|12
1723095820000|2024-08-08 05:43:40|107950.9|107900.9|107950.5|107900.5|107952.1|107902.1|107950.5|107900.5|7
1723095830000|2024-08-08 05:43:50|107951|107901|107952.7|107902.7|107953.1|107903.1|107951|107901|15
1723095840000|2024-08-08 05:44:00|107953|107903|107953.6|107903.6|107954.5|107904.5|107952.7|107902.7|18
1723095850000|2024-08-08 05:44:10|107954|107904|107946.2|107896.2|107955.9|107905.9|107944.4|107894.4|26
1723095860000|2024-08-08 05:44:20|107946|107896|107941.6|107891.6|107946|107896|107940.1|107890.1|27
1723095870000|2024-08-08 05:44:30|107941|107891|107927.8|107877.8|107942.9|107892.9|107924.9|107874.9|56
1723095880000|2024-08-08 05:44:40|107927.9|107877.9|107928.6|107878.6|107934.5|107884.5|107924.9|107874.9|38
1723095890000|2024-08-08 05:44:50|107928.1|107878.1|107929.2|107879.2|107931.3|107881.3|107928.1|107878.1|41
1723095900000|2024-08-08 05:45:00|107929.7|107879.7|107919.5|107869.5|107930.9|107880.9|107919.3|107869.3|43
1723095910000|2024-08-08 05:45:10|107918.9|107868.9|107926.2|107876.2|107926.6|107876.6|107917.5|107867.5|31
1723095920000|2024-08-08 05:45:20|107926.5|107876.5|107924.8|107874.8|107926.9|107876.9|107919.6|107869.6|23
1723095930000|2024-08-08 05:45:30|107924.1|107874.1|107921.4|107871.4|107924.1|107874.1|107921.4|107871.4|9
1723095940000|2024-08-08 05:45:40|107920.9|107870.9|107949|107899|107950.7|107900.7|107920.1|107870.1|31
1723095950000|2024-08-08 05:45:50|107948.6|107898.6|107949.3|107899.3|107954.2|107904.2|107946.6|107896.6|29
1723095960000|2024-08-08 05:46:00|107951.9|107901.9|107946|107896|107951.9|107901.9|107946|107896|18
1723095970000|2024-08-08 05:46:10|107946.3|107896.3|107946.5|107896.5|107949.3|107899.3|107937.8|107887.8|35
1723095980000|2024-08-08 05:46:20|107946.8|107896.8|107946.2|107896.2|107951|107901|107945.3|107895.3|30
1723095990000|2024-08-08 05:46:30|107945.9|107895.9|107945.6|107895.6|107947|107897|107945.6|107895.6|8
1723096000000|2024-08-08 05:46:40|107946.8|107896.8|107951.1|107901.1|107951.3|107901.3|107946.1|107896.1|17
1723096010000|2024-08-08 05:46:50|107950.8|107900.8|107951.4|107901.4|107953.7|107903.7|107942.8|107892.8|36
1723096020000|2024-08-08 05:47:00|107951|107901|107953.9|107903.9|107956.9|107906.9|107951|107901|20
1723096030000|2024-08-08 05:47:10|107953.5|107903.5|107953.3|107903.3|107953.5|107903.5|107953.3|107903.3|2
1723096040000|2024-08-08 05:47:20|107953.9|107903.9|107956.9|107906.9|107956.9|107906.9|107953.9|107903.9|12
1723096050000|2024-08-08 05:47:30|107956.5|107906.5|107959.4|107909.4|107959.4|107909.4|107954.2|107904.2|15
1723096060000|2024-08-08 05:47:40|107959.2|107909.2|107957.9|107907.9|107959.3|107909.3|107957.9|107907.9|9
1723096070000|2024-08-08 05:47:50|107958|107908|107953.4|107903.4|107962.1|107912.1|107953.1|107903.1|30
1723096080000|2024-08-08 05:48:00|107953.1|107903.1|107952.4|107902.4|107953.1|107903.1|107950|107900|21
1723096090000|2024-08-08 05:48:10|107952.1|107902.1|107955.8|107905.8|107955.8|107905.8|107951.4|107901.4|17
1723096100000|2024-08-08 05:48:20|107956|107906|107948.2|107898.2|107956.4|107906.4|107947.6|107897.6|38
1723096110000|2024-08-08 05:48:30|107948.4|107898.4|107951|107901|107951|107901|107946.3|107896.3|23
1723096120000|2024-08-08 05:48:40|107951.1|107901.1|107951.7|107901.7|107953.7|107903.7|107949|107899|22
1723096130000|2024-08-08 05:48:50|107951.6|107901.6|107949|107899|107957.5|107907.5|107949|107899|28
1723096140000|2024-08-08 05:49:00|107950.6|107900.6|107947|107897|107954.5|107904.5|107945.4|107895.4|38
1723096150000|2024-08-08 05:49:10|107947.2|107897.2|107945|107895|107947.6|107897.6|107939.1|107889.1|24
1723096160000|2024-08-08 05:49:20|107945.4|107895.4|107945|107895|107947.2|107897.2|107942.5|107892.5|24
1723096170000|2024-08-08 05:49:30|107945.3|107895.3|107941.8|107891.8|107946.3|107896.3|107941.5|107891.5|22
1723096180000|2024-08-08 05:49:40|107942|107892|107943.5|107893.5|107943.9|107893.9|107941.9|107891.9|15
1723096190000|2024-08-08 05:49:50|107943.4|107893.4|107942|107892|107943.4|107893.4|107942|107892|3
1723096200000|2024-08-08 05:50:00|107940.6|107890.6|107945.4|107895.4|107945.4|107895.4|107940.6|107890.6|24
1723096210000|2024-08-08 05:50:10|107946.4|107896.4|107945.1|107895.1|107950.9|107900.9|107943.5|107893.5|34
1723096220000|2024-08-08 05:50:20|107944.1|107894.1|107947.3|107897.3|107949.2|107899.2|107943.8|107893.8|32
1723096230000|2024-08-08 05:50:30|107947.2|107897.2|107944|107894|107947.9|107897.9|107942.8|107892.8|13
1723096240000|2024-08-08 05:50:40|107942.9|107892.9|107944.5|107894.5|107945.4|107895.4|107942.3|107892.3|17
1723096250000|2024-08-08 05:50:50|107944.9|107894.9|107938.5|107888.5|107945.6|107895.6|107937.8|107887.8|20
1723096260000|2024-08-08 05:51:00|107938.2|107888.2|107938|107888|107938.2|107888.2|107934.9|107884.9|13
1723096270000|2024-08-08 05:51:10|107938.5|107888.5|107941.5|107891.5|107944.9|107894.9|107937.2|107887.2|24
1723096280000|2024-08-08 05:51:20|107941|107891|107949.6|107899.6|107949.8|107899.8|107938.2|107888.2|30
1723096290000|2024-08-08 05:51:30|107948.9|107898.9|107943.2|107893.2|107949|107899|107941.2|107891.2|36
1723096300000|2024-08-08 05:51:40|107944.3|107894.3|107944.6|107894.6|107946.2|107896.2|107944.3|107894.3|19
1723096310000|2024-08-08 05:51:50|107943.6|107893.6|107932.2|107882.2|107943.6|107893.6|107928.6|107878.6|31
1723096320000|2024-08-08 05:52:00|107932.6|107882.6|107939.8|107889.8|107942.9|107892.9|107932.6|107882.6|21
1723096330000|2024-08-08 05:52:10|107939.7|107889.7|107940.5|107890.5|107940.6|107890.6|107935|107885|28
1723096340000|2024-08-08 05:52:20|107940.1|107890.1|107936.2|107886.2|107940.1|107890.1|107933|107883|20
1723096350000|2024-08-08 05:52:30|107935.8|107885.8|107941.3|107891.3|107941.3|107891.3|107935.8|107885.8|25
1723096360000|2024-08-08 05:52:40|107941.1|107891.1|107941.6|107891.6|107943.2|107893.2|107941.1|107891.1|13
1723096370000|2024-08-08 05:52:50|107941.5|107891.5|107941.5|107891.5|107941.5|107891.5|107941.5|107891.5|1
1723096380000|2024-08-08 05:53:00|107941.3|107891.3|107922.3|107872.3|107941.3|107891.3|107921.8|107871.8|21
1723096390000|2024-08-08 05:53:10|107923.1|107873.1|107917|107867|107924.9|107874.9|107916.2|107866.2|35
1723096400000|2024-08-08 05:53:20|107917.4|107867.4|107916.6|107866.6|107918.5|107868.5|107914.4|107864.4|40
1723096410000|2024-08-08 05:53:30|107918.6|107868.6|107913.4|107863.4|107918.6|107868.6|107911.4|107861.4|38
1723096420000|2024-08-08 05:53:40|107913.8|107863.8|107917.4|107867.4|107918.9|107868.9|107913.8|107863.8|41
1723096430000|2024-08-08 05:53:50|107917.7|107867.7|107919.9|107869.9|107920.5|107870.5|107913|107863|41
1723096440000|2024-08-08 05:54:00|107919.7|107869.7|107913.8|107863.8|107919.7|107869.7|107912.8|107862.8|19
1723096450000|2024-08-08 05:54:10|107912.9|107862.9|107914.1|107864.1|107915.7|107865.7|107907.2|107857.2|29
1723096460000|2024-08-08 05:54:20|107914.5|107864.5|107910.6|107860.6|107916|107866|107910.6|107860.6|11
1723096470000|2024-08-08 05:54:30|107909.7|107859.7|107911.8|107861.8|107914.3|107864.3|107909.6|107859.6|14
1723096480000|2024-08-08 05:54:40|107911.3|107861.3|107912.6|107862.6|107912.6|107862.6|107910.5|107860.5|9
1723096490000|2024-08-08 05:54:50|107912.1|107862.1|107912.4|107862.4|107913.2|107863.2|107908.7|107858.7|33
1723096500000|2024-08-08 05:55:00|107932.2|107882.2|107946.9|107896.9|107948|107898|107930.1|107880.1|42
1723096510000|2024-08-08 05:55:10|107946.7|107896.7|107944.1|107894.1|107947.2|107897.2|107939.5|107889.5|31
1723096520000|2024-08-08 05:55:20|107944.4|107894.4|107941.9|107891.9|107952.4|107902.4|107939.8|107889.8|41
1723096530000|2024-08-08 05:55:30|107942.4|107892.4|107957.9|107907.9|107962.1|107912.1|107942.3|107892.3|48
1723096540000|2024-08-08 05:55:40|107958.2|107908.2|107948.9|107898.9|107959.8|107909.8|107948.1|107898.1|20
1723096550000|2024-08-08 05:55:50|107948.6|107898.6|107948.1|107898.1|107948.6|107898.6|107947.6|107897.6|9
1723096560000|2024-08-08 05:56:00|107948.3|107898.3|107945.8|107895.8|107949.4|107899.4|107943.2|107893.2|30
1723096570000|2024-08-08 05:56:10|107945.5|107895.5|107945.1|107895.1|107945.8|107895.8|107943.6|107893.6|16
1723096580000|2024-08-08 05:56:20|107944.8|107894.8|107944.1|107894.1|107945.2|107895.2|107943.3|107893.3|13
1723096590000|2024-08-08 05:56:30|107942.8|107892.8|107944.3|107894.3|107944.7|107894.7|107942.6|107892.6|16
1723096600000|2024-08-08 05:56:40|107944.7|107894.7|107949.4|107899.4|107950.5|107900.5|107944.7|107894.7|27
1723096610000|2024-08-08 05:56:50|107949.5|107899.5|107948.6|107898.6|107950.1|107900.1|107945.9|107895.9|22
1723096620000|2024-08-08 05:57:00|107949.4|107899.4|107945.8|107895.8|107949.4|107899.4|107943.2|107893.2|25
1723096630000|2024-08-08 05:57:10|107944.7|107894.7|107944.2|107894.2|107944.9|107894.9|107943.1|107893.1|15
1723096640000|2024-08-08 05:57:20|107944.8|107894.8|107945.5|107895.5|107945.5|107895.5|107943.2|107893.2|14
1723096650000|2024-08-08 05:57:30|107944.8|107894.8|107946.2|107896.2|107946.7|107896.7|107944.8|107894.8|12
1723096660000|2024-08-08 05:57:40|107945.5|107895.5|107942|107892|107945.5|107895.5|107940.2|107890.2|28
1723096670000|2024-08-08 05:57:50|107942.3|107892.3|107942.8|107892.8|107943.5|107893.5|107941.9|107891.9|11
1723096680000|2024-08-08 05:58:00|107941.2|107891.2|107938.3|107888.3|107941.2|107891.2|107933.7|107883.7|33
1723096690000|2024-08-08 05:58:10|107938|107888|107937|107887|107939.3|107889.3|107932.2|107882.2|15
1723096700000|2024-08-08 05:58:20|107932.8|107882.8|107936.3|107886.3|107936.6|107886.6|107931.6|107881.6|20
1723096710000|2024-08-08 05:58:30|107937.3|107887.3|107936.8|107886.8|107937.4|107887.4|107936.2|107886.2|21
1723096720000|2024-08-08 05:58:40|107936.1|107886.1|107933.4|107883.4|107936.3|107886.3|107933.4|107883.4|16
1723096730000|2024-08-08 05:58:50|107933.5|107883.5|107936.1|107886.1|107936.1|107886.1|107932.5|107882.5|8
1723096740000|2024-08-08 05:59:00|107935.8|107885.8|107933.1|107883.1|107936.3|107886.3|107931|107881|36
1723096750000|2024-08-08 05:59:10|107932.5|107882.5|107930.4|107880.4|107933.2|107883.2|107930.4|107880.4|17
1723096760000|2024-08-08 05:59:20|107930.2|107880.2|107936.1|107886.1|107936.2|107886.2|107930.2|107880.2|20
1723096770000|2024-08-08 05:59:30|107935.4|107885.4|107937.8|107887.8|107937.8|107887.8|107931.7|107881.7|23
1723096780000|2024-08-08 05:59:40|107937.4|107887.4|107936.3|107886.3|107938.4|107888.4|107931.9|107881.9|18
1723096790000|2024-08-08 05:59:50|107936.8|107886.8|107934.4|107884.4|107937.1|107887.1|107926.3|107876.3|36
1723096800000|2024-08-08 06:00:00|107935.4|107885.4|107956.3|107906.3|107956.9|107906.9|107934.8|107884.8|61
1723096810000|2024-08-08 06:00:10|107957.3|107907.3|107949.7|107899.7|107962.3|107912.3|107937.7|107887.7|51
1723096820000|2024-08-08 06:00:20|107949.9|107899.9|107941.7|107891.7|107950.2|107900.2|107937.7|107887.7|54
1723096830000|2024-08-08 06:00:30|107943|107893|107953.7|107903.7|107954.5|107904.5|107941|107891|61
1723096840000|2024-08-08 06:00:40|107954.8|107904.8|107950.5|107900.5|107954.8|107904.8|107949.9|107899.9|35
1723096850000|2024-08-08 06:00:50|107950.3|107900.3|107950.3|107900.3|107951.5|107901.5|107949.4|107899.4|23
1723096860000|2024-08-08 06:01:00|107950.2|107900.2|107927.1|107877.1|107950.2|107900.2|107900.2|107850.2|75
1723096870000|2024-08-08 06:01:10|107927.6|107877.6|107944.8|107894.8|107947.7|107897.7|107927.6|107877.6|57
1723096880000|2024-08-08 06:01:20|107944.9|107894.9|107932.1|107882.1|107949.3|107899.3|107926.4|107876.4|39
1723096890000|2024-08-08 06:01:30|107932|107882|107931.6|107881.6|107937.5|107887.5|107923.9|107873.9|43
1723096900000|2024-08-08 06:01:40|107931.7|107881.7|107899.9|107849.9|107931.7|107881.7|107899.6|107849.6|44
1723096910000|2024-08-08 06:01:50|107900.2|107850.2|107901.6|107851.6|107903.8|107853.8|107899.3|107849.3|41
1723096920000|2024-08-08 06:02:00|107901.7|107851.7|107901.4|107851.4|107903.4|107853.4|107899.1|107849.1|43
1723096930000|2024-08-08 06:02:10|107902.4|107852.4|107889.6|107839.6|107905|107855|107889.3|107839.3|45
1723096940000|2024-08-08 06:02:20|107887.7|107837.7|107880.5|107830.5|107887.7|107837.7|107869.3|107819.3|65
1723096950000|2024-08-08 06:02:30|107884.6|107834.6|107900.4|107850.4|107910.1|107860.1|107884.6|107834.6|77
1723096960000|2024-08-08 06:02:40|107901|107851|107890.8|107840.8|107902.7|107852.7|107886.3|107836.3|60
1723096970000|2024-08-08 06:02:50|107891|107841|107897.1|107847.1|107897.5|107847.5|107889.9|107839.9|56
1723096980000|2024-08-08 06:03:00|107899.3|107849.3|107909.5|107859.5|107910|107860|107899.3|107849.3|51
1723096990000|2024-08-08 06:03:10|107910|107860|107927.2|107877.2|107927.2|107877.2|107905.5|107855.5|60
1723097000000|2024-08-08 06:03:20|107927.5|107877.5|107906.6|107856.6|107928.6|107878.6|107906.6|107856.6|52
1723097010000|2024-08-08 06:03:30|107906.5|107856.5|107933.8|107883.8|107943.2|107893.2|107905.7|107855.7|63
1723097020000|2024-08-08 06:03:40|107935.5|107885.5|107931|107881|107942.7|107892.7|107928.8|107878.8|45
1723097030000|2024-08-08 06:03:50|107931.1|107881.1|107945.9|107895.9|107946.2|107896.2|107930.5|107880.5|50
1723097040000|2024-08-08 06:04:00|107945.6|107895.6|107936.6|107886.6|107945.6|107895.6|107932.7|107882.7|42
1723097050000|2024-08-08 06:04:10|107936.8|107886.8|107941|107891|107941.7|107891.7|107934.8|107884.8|43
1723097060000|2024-08-08 06:04:20|107941.7|107891.7|107940.1|107890.1|107943.4|107893.4|107939.7|107889.7|32
1723097070000|2024-08-08 06:04:30|107939.9|107889.9|107936.2|107886.2|107940.5|107890.5|107927.8|107877.8|49
1723097080000|2024-08-08 06:04:40|107935.8|107885.8|107939.7|107889.7|107939.7|107889.7|107933|107883|33
1723097090000|2024-08-08 06:04:50|107939.8|107889.8|107936.6|107886.6|107941.8|107891.8|107933.7|107883.7|47
1723097100000|2024-08-08 06:05:00|107937.4|107887.4|107961|107911|107968|107918|107937.4|107887.4|56
1723097110000|2024-08-08 06:05:10|107960.8|107910.8|107955.7|107905.7|107964.9|107914.9|107954.1|107904.1|45
1723097120000|2024-08-08 06:05:20|107956.1|107906.1|107949.6|107899.6|107956.1|107906.1|107945.6|107895.6|39
1723097130000|2024-08-08 06:05:30|107950.4|107900.4|107949.4|107899.4|107951.8|107901.8|107948.8|107898.8|40
1723097140000|2024-08-08 06:05:40|107949.2|107899.2|107941.4|107891.4|107949.2|107899.2|107939.6|107889.6|37
1723097150000|2024-08-08 06:05:50|107940.2|107890.2|107941|107891|107943.7|107893.7|107940.1|107890.1|38
1723097160000|2024-08-08 06:06:00|107941.5|107891.5|107927.7|107877.7|107945.7|107895.7|107927.7|107877.7|39
1723097170000|2024-08-08 06:06:10|107927.6|107877.6|107935|107885|107936|107886|107926.2|107876.2|39
1723097180000|2024-08-08 06:06:20|107935.4|107885.4|107937.8|107887.8|107937.8|107887.8|107935.2|107885.2|29
1723097190000|2024-08-08 06:06:30|107938.4|107888.4|107952.3|107902.3|107952.9|107902.9|107938.4|107888.4|33
1723097200000|2024-08-08 06:06:40|107951.9|107901.9|107950.3|107900.3|107952|107902|107947.7|107897.7|34
1723097210000|2024-08-08 06:06:50|107950.5|107900.5|107947.2|107897.2|107950.6|107900.6|107946.4|107896.4|18
1723097220000|2024-08-08 06:07:00|107947.8|107897.8|107953.4|107903.4|107953.4|107903.4|107942.1|107892.1|43
1723097230000|2024-08-08 06:07:10|107953.3|107903.3|107943.9|107893.9|107953.3|107903.3|107943.7|107893.7|31
1723097240000|2024-08-08 06:07:20|107943.3|107893.3|107939.5|107889.5|107943.3|107893.3|107934.4|107884.4|36
1723097250000|2024-08-08 06:07:30|107939.6|107889.6|107953.6|107903.6|107953.9|107903.9|107938.9|107888.9|30
1723097260000|2024-08-08 06:07:40|107953.2|107903.2|107948.4|107898.4|107953.2|107903.2|107948|107898|28
1723097270000|2024-08-08 06:07:50|107948.8|107898.8|107950|107900|107953.6|107903.6|107947.8|107897.8|31
1723097280000|2024-08-08 06:08:00|107949.5|107899.5|107950.8|107900.8|107951.7|107901.7|107949.1|107899.1|25
1723097290000|2024-08-08 06:08:10|107950.7|107900.7|107946.4|107896.4|107950.7|107900.7|107945.6|107895.6|23
1723097300000|2024-08-08 06:08:20|107946.5|107896.5|107950.2|107900.2|107950.4|107900.4|107943.4|107893.4|32
1723097310000|2024-08-08 06:08:30|107950.4|107900.4|107950.7|107900.7|107951|107901|107950|107900|16
1723097320000|2024-08-08 06:08:40|107951.2|107901.2|107953.5|107903.5|107954.2|107904.2|107945|107895|31
1723097330000|2024-08-08 06:08:50|107953.8|107903.8|107953.8|107903.8|107953.8|107903.8|107951.9|107901.9|9
1723097340000|2024-08-08 06:09:00|107953.4|107903.4|107957.2|107907.2|107958|107908|107953.4|107903.4|26
1723097350000|2024-08-08 06:09:10|107957.6|107907.6|107935.9|107885.9|107963.3|107913.3|107934|107884|41
1723097360000|2024-08-08 06:09:20|107935.6|107885.6|107951.9|107901.9|107952.4|107902.4|107933.8|107883.8|26
1723097370000|2024-08-08 06:09:30|107952.1|107902.1|107948.7|107898.7|107952.1|107902.1|107948.2|107898.2|22
1723097380000|2024-08-08 06:09:40|107948.6|107898.6|107941.3|107891.3|107948.9|107898.9|107940|107890|26
1723097390000|2024-08-08 06:09:50|107941.1|107891.1|107943.3|107893.3|107947.2|107897.2|107941.1|107891.1|33
1723097400000|2024-08-08 06:10:00|107943.4|107893.4|107944.6|107894.6|107947|107897|107942.7|107892.7|33
1723097410000|2024-08-08 06:10:10|107944.7|107894.7|107938.1|107888.1|107946.6|107896.6|107938.1|107888.1|38
1723097420000|2024-08-08 06:10:20|107939.1|107889.1|107939.7|107889.7|107939.7|107889.7|107933.4|107883.4|37
1723097430000|2024-08-08 06:10:30|107939.8|107889.8|107942.9|107892.9|107945.3|107895.3|107939.8|107889.8|29
1723097440000|2024-08-08 06:10:40|107943.2|107893.2|107943.9|107893.9|107945.1|107895.1|107942.9|107892.9|23
1723097450000|2024-08-08 06:10:50|107942.5|107892.5|107940.1|107890.1|107945.5|107895.5|107940|107890|29
1723097460000|2024-08-08 06:11:00|107939.9|107889.9|107928|107878|107940.7|107890.7|107927.5|107877.5|48
1723097470000|2024-08-08 06:11:10|107928.1|107878.1|107942.2|107892.2|107948.8|107898.8|107928.1|107878.1|29
1723097480000|2024-08-08 06:11:20|107942.1|107892.1|107931|107881|107942.7|107892.7|107930.7|107880.7|42
1723097490000|2024-08-08 06:11:30|107930.9|107880.9|107927.2|107877.2|107931.7|107881.7|107926.2|107876.2|31
1723097500000|2024-08-08 06:11:40|107927.6|107877.6|107920|107870|107927.6|107877.6|107918.2|107868.2|31
1723097510000|2024-08-08 06:11:50|107919.7|107869.7|107906.9|107856.9|107921.5|107871.5|107906.8|107856.8|37
1723097520000|2024-08-08 06:12:00|107904.6|107854.6|107882.3|107832.3|107904.6|107854.6|107874.4|107824.4|39
1723097530000|2024-08-08 06:12:10|107881.9|107831.9|107877.1|107827.1|107882.1|107832.1|107876|107826|40
1723097540000|2024-08-08 06:12:20|107876.8|107826.8|107885.7|107835.7|107886.4|107836.4|107876.1|107826.1|46
1723097550000|2024-08-08 06:12:30|107885.5|107835.5|107895.9|107845.9|107896.7|107846.7|107885.5|107835.5|33
1723097560000|2024-08-08 06:12:40|107895.5|107845.5|107889.9|107839.9|107895.5|107845.5|107888.9|107838.9|13
1723097570000|2024-08-08 06:12:50|107889.8|107839.8|107888.8|107838.8|107889.8|107839.8|107885|107835|32
1723097580000|2024-08-08 06:13:00|107889.2|107839.2|107889.2|107839.2|107897.2|107847.2|107889.2|107839.2|42
1723097590000|2024-08-08 06:13:10|107888.1|107838.1|107892.4|107842.4|107896.6|107846.6|107884.5|107834.5|46
1723097600000|2024-08-08 06:13:20|107892.6|107842.6|107908.2|107858.2|107910.7|107860.7|107892.6|107842.6|40
1723097610000|2024-08-08 06:13:30|107907.9|107857.9|107909.6|107859.6|107912|107862|107907.9|107857.9|28
1723097620000|2024-08-08 06:13:40|107909.8|107859.8|107911.6|107861.6|107913.3|107863.3|107909.8|107859.8|23
1723097630000|2024-08-08 06:13:50|107911.7|107861.7|107904.4|107854.4|107911.7|107861.7|107903.8|107853.8|28
1723097640000|2024-08-08 06:14:00|107907.1|107857.1|107908.9|107858.9|107912.8|107862.8|107907.1|107857.1|38
1723097650000|2024-08-08 06:14:10|107908.8|107858.8|107912.3|107862.3|107912.3|107862.3|107908.3|107858.3|28
1723097660000|2024-08-08 06:14:20|107912.4|107862.4|107912.3|107862.3|107919.7|107869.7|107911.9|107861.9|34
1723097670000|2024-08-08 06:14:30|107911.9|107861.9|107914.4|107864.4|107914.7|107864.7|107910.2|107860.2|23
1723097680000|2024-08-08 06:14:40|107914.9|107864.9|107915.5|107865.5|107915.5|107865.5|107914.9|107864.9|6
1723097690000|2024-08-08 06:14:50|107914.8|107864.8|107919.1|107869.1|107920.1|107870.1|107914.8|107864.8|32
1723097700000|2024-08-08 06:15:00|107919|107869|107954.7|107904.7|107954.7|107904.7|107919|107869|46
1723097710000|2024-08-08 06:15:10|107954.2|107904.2|107952.5|107902.5|107957|107907|107952.4|107902.4|42
1723097720000|2024-08-08 06:15:20|107952.9|107902.9|107952.1|107902.1|107952.9|107902.9|107950.8|107900.8|24
1723097730000|2024-08-08 06:15:30|107951.6|107901.6|107952.1|107902.1|107952.8|107902.8|107951.4|107901.4|21
1723097740000|2024-08-08 06:15:40|107952.2|107902.2|107957.3|107907.3|107958.2|107908.2|107952.2|107902.2|31
1723097750000|2024-08-08 06:15:50|107957.7|107907.7|107947.8|107897.8|107957.7|107907.7|107946.6|107896.6|31
1723097760000|2024-08-08 06:16:00|107947.7|107897.7|107938.3|107888.3|107947.9|107897.9|107938.3|107888.3|22
1723097770000|2024-08-08 06:16:10|107938.4|107888.4|107939.5|107889.5|107944.5|107894.5|107938.3|107888.3|35
1723097780000|2024-08-08 06:16:20|107938.8|107888.8|107948.9|107898.9|107952.3|107902.3|107935.2|107885.2|33
1723097790000|2024-08-08 06:16:30|107948.7|107898.7|107955.9|107905.9|107956|107906|107940.4|107890.4|39
1723097800000|2024-08-08 06:16:40|107956.7|107906.7|107955.6|107905.6|107960.7|107910.7|107954.7|107904.7|23
1723097810000|2024-08-08 06:16:50|107955.4|107905.4|107961.3|107911.3|107961.4|107911.4|107955.4|107905.4|26
1723097820000|2024-08-08 06:17:00|107962.4|107912.4|107967.1|107917.1|107969.2|107919.2|107962.4|107912.4|25
1723097830000|2024-08-08 06:17:10|107966.8|107916.8|107960.7|107910.7|107967|107917|107960.1|107910.1|20
1723097840000|2024-08-08 06:17:20|107961.4|107911.4|107954.6|107904.6|107962.5|107912.5|107954.1|107904.1|42
1723097850000|2024-08-08 06:17:30|107954.5|107904.5|107958.4|107908.4|107958.4|107908.4|107952.6|107902.6|33
1723097860000|2024-08-08 06:17:40|107958.3|107908.3|107954.8|107904.8|107959.6|107909.6|107954.4|107904.4|36
1723097870000|2024-08-08 06:17:50|107954.6|107904.6|107951.2|107901.2|107955.3|107905.3|107949.5|107899.5|26
1723097880000|2024-08-08 06:18:00|107951.4|107901.4|107949.5|107899.5|107953.6|107903.6|107949.5|107899.5|41
1723097890000|2024-08-08 06:18:10|107949.9|107899.9|107941.2|107891.2|107949.9|107899.9|107940.7|107890.7|31
1723097900000|2024-08-08 06:18:20|107941.4|107891.4|107923.2|107873.2|107942|107892|107923.2|107873.2|37
1723097910000|2024-08-08 06:18:30|107922.1|107872.1|107919|107869|107923.2|107873.2|107918.9|107868.9|35
1723097920000|2024-08-08 06:18:40|107919.2|107869.2|107920.3|107870.3|107925.8|107875.8|107911.5|107861.5|46
1723097930000|2024-08-08 06:18:50|107920.4|107870.4|107921.9|107871.9|107924.2|107874.2|107920.1|107870.1|28
1723097940000|2024-08-08 06:19:00|107922.3|107872.3|107918.6|107868.6|107923.4|107873.4|107916.7|107866.7|34
1723097950000|2024-08-08 06:19:10|107918.8|107868.8|107917.1|107867.1|107919.8|107869.8|107915.7|107865.7|42
1723097960000|2024-08-08 06:19:20|107917|107867|107912.4|107862.4|107917|107867|107907.5|107857.5|45
1723097970000|2024-08-08 06:19:30|107912.3|107862.3|107930.1|107880.1|107930.1|107880.1|107912.1|107862.1|20
1723097980000|2024-08-08 06:19:40|107930.9|107880.9|107931.7|107881.7|107935.4|107885.4|107930.7|107880.7|26
1723097990000|2024-08-08 06:19:50|107931.8|107881.8|107933.5|107883.5|107936.7|107886.7|107931.7|107881.7|41
1723098000000|2024-08-08 06:20:00|107933.8|107883.8|107940|107890|107943.8|107893.8|107919.4|107869.4|41
1723098010000|2024-08-08 06:20:10|107939.7|107889.7|107940.8|107890.8|107947.6|107897.6|107939.2|107889.2|38
1723098020000|2024-08-08 06:20:20|107940.9|107890.9|107943.1|107893.1|107947.4|107897.4|107939.5|107889.5|39
1723098030000|2024-08-08 06:20:30|107942.7|107892.7|107955.3|107905.3|107958.8|107908.8|107942.7|107892.7|38
1723098040000|2024-08-08 06:20:40|107955.6|107905.6|107946.1|107896.1|107956|107906|107945.3|107895.3|45
1723098050000|2024-08-08 06:20:50|107946|107896|107940.6|107890.6|107946|107896|107940.4|107890.4|29
1723098060000|2024-08-08 06:21:00|107940.7|107890.7|107955.6|107905.6|107956.3|107906.3|107940.7|107890.7|38
1723098070000|2024-08-08 06:21:10|107955.4|107905.4|107955.1|107905.1|107959.6|107909.6|107954.8|107904.8|26
1723098080000|2024-08-08 06:21:20|107955|107905|107960|107910|107961.1|107911.1|107955|107905|29
1723098090000|2024-08-08 06:21:30|107959.9|107909.9|107965.5|107915.5|107967.5|107917.5|107959.9|107909.9|32
1723098100000|2024-08-08 06:21:40|107965.4|107915.4|107969.1|107919.1|107970.4|107920.4|107964.2|107914.2|30
1723098110000|2024-08-08 06:21:50|107969.4|107919.4|108003|107953|108003|107953|107969.4|107919.4|41
1723098120000|2024-08-08 06:22:00|107995|107945|107995.6|107945.6|107995.6|107945.6|107993.8|107943.8|26
1723098130000|2024-08-08 06:22:10|108002.7|107952.7|107997.7|107947.7|108006.5|107956.5|107996.8|107946.8|38
1723098140000|2024-08-08 06:22:20|107996.2|107946.2|107999.3|107949.3|108000.9|107950.9|107995.2|107945.2|39
1723098150000|2024-08-08 06:22:30|107999.4|107949.4|107999.1|107949.1|108000.2|107950.2|107995.6|107945.6|28
1723098160000|2024-08-08 06:22:40|107999.6|107949.6|107991.6|107941.6|108005.3|107955.3|107990.6|107940.6|41
1723098170000|2024-08-08 06:22:50|107991|107941|107982.3|107932.3|107991.3|107941.3|107975.8|107925.8|46
1723098180000|2024-08-08 06:23:00|107982.5|107932.5|107946.4|107896.4|107982.5|107932.5|107946.4|107896.4|44
1723098190000|2024-08-08 06:23:10|107946|107896|107933.2|107883.2|107947.5|107897.5|107932.8|107882.8|55
1723098200000|2024-08-08 06:23:20|107933.3|107883.3|107932.7|107882.7|107934.5|107884.5|107929|107879|44
1723098210000|2024-08-08 06:23:30|107932.8|107882.8|107927.8|107877.8|107932.8|107882.8|107927.8|107877.8|37
1723098220000|2024-08-08 06:23:40|107927.9|107877.9|107926.2|107876.2|107929.1|107879.1|107925.1|107875.1|36
1723098230000|2024-08-08 06:23:50|107926|107876|107910.9|107860.9|107928.2|107878.2|107910.9|107860.9|42
1723098240000|2024-08-08 06:24:00|107910.5|107860.5|107887|107837|107911.5|107861.5|107887|107837|54
1723098250000|2024-08-08 06:24:10|107887.6|107837.6|107865.5|107815.5|107890.7|107840.7|107863.1|107813.1|45
1723098260000|2024-08-08 06:24:20|107865.8|107815.8|107857.6|107807.6|107866.1|107816.1|107857.6|107807.6|32
1723098270000|2024-08-08 06:24:30|107857.1|107807.1|107846.4|107796.4|107857.6|107807.6|107846.4|107796.4|42
1723098280000|2024-08-08 06:24:40|107846.3|107796.3|107820.8|107770.8|107847.3|107797.3|107820.1|107770.1|49
1723098290000|2024-08-08 06:24:50|107820.4|107770.4|107863|107813|107874.4|107824.4|107820|107770|52
1723098300000|2024-08-08 06:25:00|107863.4|107813.4|107871.7|107821.7|107874.2|107824.2|107863.3|107813.3|50
1723098310000|2024-08-08 06:25:10|107871.8|107821.8|107879.9|107829.9|107880.1|107830.1|107871.7|107821.7|44
1723098320000|2024-08-08 06:25:20|107880.1|107830.1|107876.8|107826.8|107884.1|107834.1|107876.7|107826.7|40
1723098330000|2024-08-08 06:25:30|107876.9|107826.9|107864.5|107814.5|107877.4|107827.4|107857.8|107807.8|56
1723098340000|2024-08-08 06:25:40|107865.1|107815.1|107848.7|107798.7|107865.3|107815.3|107848.7|107798.7|52
1723098350000|2024-08-08 06:25:50|107848.8|107798.8|107850.1|107800.1|107850.1|107800.1|107840.8|107790.8|49
1723098360000|2024-08-08 06:26:00|107850.6|107800.6|107865.4|107815.4|107866.5|107816.5|107850.5|107800.5|47
1723098370000|2024-08-08 06:26:10|107866.1|107816.1|107866.4|107816.4|107869.6|107819.6|107863.6|107813.6|44
1723098380000|2024-08-08 06:26:20|107866.8|107816.8|107862.3|107812.3|107867.4|107817.4|107861.1|107811.1|24
1723098390000|2024-08-08 06:26:30|107862.7|107812.7|107874.9|107824.9|107875.9|107825.9|107862.7|107812.7|35
1723098400000|2024-08-08 06:26:40|107874.7|107824.7|107866.1|107816.1|107875.1|107825.1|107857.1|107807.1|39
1723098410000|2024-08-08 06:26:50|107865.9|107815.9|107856.7|107806.7|107865.9|107815.9|107852.4|107802.4|43
1723098420000|2024-08-08 06:27:00|107857.1|107807.1|107873.1|107823.1|107873.1|107823.1|107849.7|107799.7|35
1723098430000|2024-08-08 06:27:10|107871.4|107821.4|107869.2|107819.2|107873.1|107823.1|107869.2|107819.2|41
1723098440000|2024-08-08 06:27:20|107869.1|107819.1|107862|107812|107869.1|107819.1|107858.1|107808.1|51
1723098450000|2024-08-08 06:27:30|107862.1|107812.1|107868.1|107818.1|107871.4|107821.4|107862.1|107812.1|46
1723098460000|2024-08-08 06:27:40|107868|107818|107884.7|107834.7|107889.2|107839.2|107868|107818|40
1723098470000|2024-08-08 06:27:50|107884.6|107834.6|107883.4|107833.4|107885.6|107835.6|107882.9|107832.9|17
1723098480000|2024-08-08 06:28:00|107883.1|107833.1|107891.4|107841.4|107893.2|107843.2|107882.2|107832.2|35
1723098490000|2024-08-08 06:28:10|107892.5|107842.5|107887.4|107837.4|107895.7|107845.7|107885.1|107835.1|40
1723098500000|2024-08-08 06:28:20|107887.7|107837.7|107892.6|107842.6|107893.1|107843.1|107887.7|107837.7|19
1723098510000|2024-08-08 06:28:30|107893.3|107843.3|107905.7|107855.7|107909.4|107859.4|107890.9|107840.9|36
1723098520000|2024-08-08 06:28:40|107904.1|107854.1|107889.7|107839.7|107905.5|107855.5|107885.3|107835.3|41
1723098530000|2024-08-08 06:28:50|107889.6|107839.6|107884.4|107834.4|107890.4|107840.4|107881.3|107831.3|32
1723098540000|2024-08-08 06:29:00|107884.3|107834.3|107873.1|107823.1|107884.4|107834.4|107872.6|107822.6|36
1723098550000|2024-08-08 06:29:10|107872.6|107822.6|107868.7|107818.7|107879.5|107829.5|107867.5|107817.5|35
1723098560000|2024-08-08 06:29:20|107869.8|107819.8|107855.6|107805.6|107871.5|107821.5|107852.4|107802.4|61
1723098570000|2024-08-08 06:29:30|107855.5|107805.5|107871.3|107821.3|107875.2|107825.2|107855.5|107805.5|57
1723098580000|2024-08-08 06:29:40|107871.8|107821.8|107867.5|107817.5|107872.6|107822.6|107863.7|107813.7|50
1723098590000|2024-08-08 06:29:50|107868.2|107818.2|107869.3|107819.3|107870.1|107820.1|107867|107817|49
1723098600000|2024-08-08 06:30:00|107872.1|107822.1|107870.7|107820.7|107885.8|107835.8|107870.2|107820.2|54
1723098610000|2024-08-08 06:30:10|107871|107821|107870.8|107820.8|107874.5|107824.5|107870.6|107820.6|32
1723098620000|2024-08-08 06:30:20|107870.6|107820.6|107879.6|107829.6|107883.5|107833.5|107870.6|107820.6|40
1723098630000|2024-08-08 06:30:30|107879.2|107829.2|107877|107827|107879.2|107829.2|107876|107826|25
1723098640000|2024-08-08 06:30:40|107876.5|107826.5|107878.5|107828.5|107879.3|107829.3|107872.5|107822.5|31
1723098650000|2024-08-08 06:30:50|107879.5|107829.5|107885.5|107835.5|107889.4|107839.4|107879.5|107829.5|24
1723098660000|2024-08-08 06:31:00|107885.7|107835.7|107881.6|107831.6|107885.7|107835.7|107881.6|107831.6|25
1723098670000|2024-08-08 06:31:10|107881.5|107831.5|107882.7|107832.7|107884.9|107834.9|107881.5|107831.5|26
1723098680000|2024-08-08 06:31:20|107881.9|107831.9|107866.9|107816.9|107881.9|107831.9|107858.2|107808.2|40
1723098690000|2024-08-08 06:31:30|107867.3|107817.3|107863.7|107813.7|107867.5|107817.5|107855|107805|43
1723098700000|2024-08-08 06:31:40|107861.2|107811.2|107851.2|107801.2|107861.2|107811.2|107850.9|107800.9|39
1723098710000|2024-08-08 06:31:50|107850.6|107800.6|107842.5|107792.5|107854.2|107804.2|107841.6|107791.6|33
1723098720000|2024-08-08 06:32:00|107842.1|107792.1|107850|107800|107859.8|107809.8|107835.2|107785.2|43
1723098730000|2024-08-08 06:32:10|107850.4|107800.4|107840.8|107790.8|107850.4|107800.4|107836.8|107786.8|37
1723098740000|2024-08-08 06:32:20|107840.9|107790.9|107836.8|107786.8|107842.1|107792.1|107836.8|107786.8|40
1723098750000|2024-08-08 06:32:30|107836.5|107786.5|107839.7|107789.7|107840.4|107790.4|107826.4|107776.4|42
1723098760000|2024-08-08 06:32:40|107837.9|107787.9|107822.3|107772.3|107839.1|107789.1|107819.8|107769.8|60
1723098770000|2024-08-08 06:32:50|107822.4|107772.4|107814.6|107764.6|107823.2|107773.2|107813.7|107763.7|42
1723098780000|2024-08-08 06:33:00|107813.6|107763.6|107800.5|107750.5|107813.6|107763.6|107800.4|107750.4|54
1723098790000|2024-08-08 06:33:10|107802.3|107752.3|107774.4|107724.4|107802.3|107752.3|107769.6|107719.6|50
1723098800000|2024-08-08 06:33:20|107776.4|107726.4|107752.7|107702.7|107777|107727|107752.4|107702.4|46
1723098810000|2024-08-08 06:33:30|107752|107702|107757.1|107707.1|107759.1|107709.1|107746|107696|37
1723098820000|2024-08-08 06:33:40|107756.8|107706.8|107755.6|107705.6|107760.9|107710.9|107754.2|107704.2|44
1723098830000|2024-08-08 06:33:50|107755.4|107705.4|107766.2|107716.2|107766.3|107716.3|107755|107705|25
1723098840000|2024-08-08 06:34:00|107766|107716|107780.6|107730.6|107781.8|107731.8|107765.7|107715.7|40
1723098850000|2024-08-08 06:34:10|107780.5|107730.5|107773.9|107723.9|107780.5|107730.5|107771.4|107721.4|27
1723098860000|2024-08-08 06:34:20|107774.3|107724.3|107758.3|107708.3|107782.4|107732.4|107757.1|107707.1|43
1723098870000|2024-08-08 06:34:30|107758|107708|107757.1|107707.1|107759.7|107709.7|107756.4|107706.4|32
1723098880000|2024-08-08 06:34:40|107757.3|107707.3|107766.8|107716.8|107767.3|107717.3|107750.2|107700.2|38
1723098890000|2024-08-08 06:34:50|107766.7|107716.7|107754.7|107704.7|107766.7|107716.7|107754.7|107704.7|30
1723098900000|2024-08-08 06:35:00|107753.9|107703.9|107760.4|107710.4|107766.6|107716.6|107748.8|107698.8|42
1723098910000|2024-08-08 06:35:10|107761.1|107711.1|107776.1|107726.1|107779|107729|107761.1|107711.1|33
1723098920000|2024-08-08 06:35:20|107776.4|107726.4|107774.2|107724.2|107779.3|107729.3|107774.2|107724.2|28
1723098930000|2024-08-08 06:35:30|107774.3|107724.3|107772.2|107722.2|107775.6|107725.6|107772.2|107722.2|34
1723098940000|2024-08-08 06:35:40|107772|107722|107760.1|107710.1|107772|107722|107759.2|107709.2|30
1723098950000|2024-08-08 06:35:50|107760.6|107710.6|107757.6|107707.6|107763.8|107713.8|107756.3|107706.3|31
1723098960000|2024-08-08 06:36:00|107757.3|107707.3|107760.4|107710.4|107760.4|107710.4|107754.7|107704.7|29
1723098970000|2024-08-08 06:36:10|107765.5|107715.5|107771.3|107721.3|107771.3|107721.3|107765.5|107715.5|31
1723098980000|2024-08-08 06:36:20|107771.4|107721.4|107783.4|107733.4|107784.8|107734.8|107771.4|107721.4|49
1723098990000|2024-08-08 06:36:30|107784.2|107734.2|107792.8|107742.8|107792.8|107742.8|107782.3|107732.3|43
1723099000000|2024-08-08 06:36:40|107792.4|107742.4|107789.5|107739.5|107792.4|107742.4|107786.7|107736.7|38
1723099010000|2024-08-08 06:36:50|107789.1|107739.1|107803.2|107753.2|107806.1|107756.1|107787.2|107737.2|26
1723099020000|2024-08-08 06:37:00|107803.1|107753.1|107787.1|107737.1|107803.1|107753.1|107785.4|107735.4|32
1723099030000|2024-08-08 06:37:10|107788.6|107738.6|107783.5|107733.5|107791.1|107741.1|107782.4|107732.4|29
1723099040000|2024-08-08 06:37:20|107784.3|107734.3|107779.3|107729.3|107784.9|107734.9|107778.7|107728.7|28
1723099050000|2024-08-08 06:37:30|107779.4|107729.4|107780.3|107730.3|107780.7|107730.7|107778.3|107728.3|29
1723099060000|2024-08-08 06:37:40|107780.1|107730.1|107786.8|107736.8|107788.7|107738.7|107780.1|107730.1|24
1723099070000|2024-08-08 06:37:50|107786.7|107736.7|107780.5|107730.5|107788.7|107738.7|107779.7|107729.7|45
1723099080000|2024-08-08 06:38:00|107780.6|107730.6|107789.4|107739.4|107789.7|107739.7|107779.9|107729.9|30
1723099090000|2024-08-08 06:38:10|107789.5|107739.5|107789.4|107739.4|107792.4|107742.4|107789.1|107739.1|30
1723099100000|2024-08-08 06:38:20|107789.3|107739.3|107781|107731|107789.3|107739.3|107778.4|107728.4|23
1723099110000|2024-08-08 06:38:30|107781.1|107731.1|107783.7|107733.7|107790.4|107740.4|107781.1|107731.1|34
1723099120000|2024-08-08 06:38:40|107783.8|107733.8|107791.2|107741.2|107791.2|107741.2|107778|107728|39
1723099130000|2024-08-08 06:38:50|107791.1|107741.1|107787.5|107737.5|107791.1|107741.1|107783.8|107733.8|28
1723099140000|2024-08-08 06:39:00|107785.2|107735.2|107790.2|107740.2|107791.7|107741.7|107785.2|107735.2|26
1723099150000|2024-08-08 06:39:10|107790|107740|107745.3|107695.3|107790|107740|107743.8|107693.8|36
1723099160000|2024-08-08 06:39:20|107745.2|107695.2|107745.8|107695.8|107746.8|107696.8|107745.1|107695.1|36
1723099170000|2024-08-08 06:39:30|107745.9|107695.9|107723.9|107673.9|107745.9|107695.9|107720.4|107670.4|28
1723099180000|2024-08-08 06:39:40|107724|107674|107725|107675|107726.2|107676.2|107723.3|107673.3|26
1723099190000|2024-08-08 06:39:50|107725.1|107675.1|107738.9|107688.9|107744.2|107694.2|107725.1|107675.1|44
1723099200000|2024-08-08 06:40:00|107740|107690|107747.1|107697.1|107747.2|107697.2|107735.7|107685.7|42
1723099210000|2024-08-08 06:40:10|107747|107697|107764.2|107714.2|107766.1|107716.1|107745.9|107695.9|40
1723099220000|2024-08-08 06:40:20|107764.1|107714.1|107778.1|107728.1|107778.1|107728.1|107764.1|107714.1|37
1723099230000|2024-08-08 06:40:30|107778.3|107728.3|107756.9|107706.9|107779.6|107729.6|107756.8|107706.8|49
1723099240000|2024-08-08 06:40:40|107756.6|107706.6|107762.4|107712.4|107762.4|107712.4|107756.6|107706.6|24
1723099250000|2024-08-08 06:40:50|107762.6|107712.6|107779.7|107729.7|107788.2|107738.2|107762.3|107712.3|40
1723099260000|2024-08-08 06:41:00|107777.5|107727.5|107780.6|107730.6|107781.1|107731.1|107777.5|107727.5|23
1723099270000|2024-08-08 06:41:10|107781.2|107731.2|107770.5|107720.5|107782.3|107732.3|107769.9|107719.9|44
1723099280000|2024-08-08 06:41:20|107770.6|107720.6|107770.9|107720.9|107773.3|107723.3|107770.6|107720.6|29
1723099290000|2024-08-08 06:41:30|107771|107721|107779.1|107729.1|107782|107732|107771|107721|36
1723099300000|2024-08-08 06:41:40|107778.8|107728.8|107773.4|107723.4|107779.6|107729.6|107773.4|107723.4|20
1723099310000|2024-08-08 06:41:50|107773.8|107723.8|107769.3|107719.3|107778.4|107728.4|107769.1|107719.1|39
1723099320000|2024-08-08 06:42:00|107769.5|107719.5|107752.8|107702.8|107770.2|107720.2|107751.2|107701.2|44
1723099330000|2024-08-08 06:42:10|107752.7|107702.7|107739|107689|107752.7|107702.7|107736.3|107686.3|36
1723099340000|2024-08-08 06:42:20|107738.9|107688.9|107735.5|107685.5|107741.9|107691.9|107733.7|107683.7|36
1723099350000|2024-08-08 06:42:30|107736.7|107686.7|107739.9|107689.9|107741.2|107691.2|107736.4|107686.4|30
1723099360000|2024-08-08 06:42:40|107741.3|107691.3|107742.7|107692.7|107744.4|107694.4|107741.3|107691.3|31
1723099370000|2024-08-08 06:42:50|107742.3|107692.3|107739|107689|107742.7|107692.7|107737.5|107687.5|20
1723099380000|2024-08-08 06:43:00|107739.5|107689.5|107769.9|107719.9|107769.9|107719.9|107732.2|107682.2|40
1723099390000|2024-08-08 06:43:10|107771.6|107721.6|107772.8|107722.8|107772.8|107722.8|107766.9|107716.9|33
1723099400000|2024-08-08 06:43:20|107773.2|107723.2|107777.9|107727.9|107778.2|107728.2|107766.7|107716.7|38
1723099410000|2024-08-08 06:43:30|107778.2|107728.2|107780|107730|107784.8|107734.8|107776.9|107726.9|29
1723099420000|2024-08-08 06:43:40|107780.2|107730.2|107779.4|107729.4|107780.8|107730.8|107778.6|107728.6|30
1723099430000|2024-08-08 06:43:50|107779.6|107729.6|107784.4|107734.4|107785.7|107735.7|107779.6|107729.6|36
1723099440000|2024-08-08 06:44:00|107784.3|107734.3|107792.9|107742.9|107793.4|107743.4|107783|107733|30
1723099450000|2024-08-08 06:44:10|107793.3|107743.3|107811.6|107761.6|107811.6|107761.6|107793.3|107743.3|31
1723099460000|2024-08-08 06:44:20|107811.8|107761.8|107798.7|107748.7|107813.8|107763.8|107798.5|107748.5|34
1723099470000|2024-08-08 06:44:30|107797.7|107747.7|107795.5|107745.5|107804.3|107754.3|107794.4|107744.4|41
1723099480000|2024-08-08 06:44:40|107795.4|107745.4|107800.7|107750.7|107801.7|107751.7|107794.8|107744.8|29
1723099490000|2024-08-08 06:44:50|107801|107751|107807.7|107757.7|107807.9|107757.9|107800.6|107750.6|23
1723099500000|2024-08-08 06:45:00|107807.8|107757.8|107788.8|107738.8|107817.7|107767.7|107788.8|107738.8|52
1723099510000|2024-08-08 06:45:10|107788.6|107738.6|107797.4|107747.4|107797.4|107747.4|107788.6|107738.6|32
1723099520000|2024-08-08 06:45:20|107798.6|107748.6|107815.3|107765.3|107821.6|107771.6|107798.6|107748.6|45
1723099530000|2024-08-08 06:45:30|107816.2|107766.2|107819.1|107769.1|107827|107777|107815.7|107765.7|42
1723099540000|2024-08-08 06:45:40|107818.3|107768.3|107820.9|107770.9|107822|107772|107815.5|107765.5|33
1723099550000|2024-08-08 06:45:50|107821.7|107771.7|107826|107776|107828.2|107778.2|107821.7|107771.7|36
1723099560000|2024-08-08 06:46:00|107825.9|107775.9|107834.4|107784.4|107834.9|107784.9|107823.9|107773.9|37
1723099570000|2024-08-08 06:46:10|107834.2|107784.2|107832|107782|107835.9|107785.9|107831.5|107781.5|31
1723099580000|2024-08-08 06:46:20|107833.3|107783.3|107831.4|107781.4|107833.9|107783.9|107827.3|107777.3|36
1723099590000|2024-08-08 06:46:30|107832.3|107782.3|107827.2|107777.2|107834.8|107784.8|107825.6|107775.6|46
1723099600000|2024-08-08 06:46:40|107827.3|107777.3|107831.9|107781.9|107835.6|107785.6|107827|107777|28
1723099610000|2024-08-08 06:46:50|107829.8|107779.8|107825.8|107775.8|107829.8|107779.8|107821|107771|37
1723099620000|2024-08-08 06:47:00|107826|107776|107829.8|107779.8|107841|107791|107826|107776|41
1723099630000|2024-08-08 06:47:10|107830.2|107780.2|107834.6|107784.6|107835.1|107785.1|107827.9|107777.9|39
1723099640000|2024-08-08 06:47:20|107834.8|107784.8|107811.8|107761.8|107834.8|107784.8|107811|107761|42
1723099650000|2024-08-08 06:47:30|107812.2|107762.2|107807.6|107757.6|107812.2|107762.2|107802.8|107752.8|38
1723099660000|2024-08-08 06:47:40|107807.1|107757.1|107809|107759|107812.5|107762.5|107805.7|107755.7|31
1723099670000|2024-08-08 06:47:50|107809.1|107759.1|107790.6|107740.6|107812.3|107762.3|107790.1|107740.1|42
1723099680000|2024-08-08 06:48:00|107789.9|107739.9|107820.8|107770.8|107827.9|107777.9|107789.9|107739.9|56
1723099690000|2024-08-08 06:48:10|107821.3|107771.3|107816.9|107766.9|107822.8|107772.8|107816.7|107766.7|38
1723099700000|2024-08-08 06:48:20|107816.8|107766.8|107804.2|107754.2|107816.8|107766.8|107803|107753|45
1723099710000|2024-08-08 06:48:30|107804.1|107754.1|107796.6|107746.6|107805.8|107755.8|107796.6|107746.6|16
1723099720000|2024-08-08 06:48:40|107796.1|107746.1|107807|107757|107814.2|107764.2|107795.1|107745.1|29
1723099730000|2024-08-08 06:48:50|107807.2|107757.2|107804.9|107754.9|107810.8|107760.8|107802.1|107752.1|41
1723099740000|2024-08-08 06:49:00|107805.3|107755.3|107805.8|107755.8|107809|107759|107804.9|107754.9|42
1723099750000|2024-08-08 06:49:10|107805.9|107755.9|107806.5|107756.5|107808.2|107758.2|107804.7|107754.7|31
1723099760000|2024-08-08 06:49:20|107806.4|107756.4|107790.5|107740.5|107806.8|107756.8|107790.3|107740.3|23
1723099770000|2024-08-08 06:49:30|107790.6|107740.6|107791.6|107741.6|107792.4|107742.4|107789|107739|23
1723099780000|2024-08-08 06:49:40|107790.9|107740.9|107799.8|107749.8|107800|107750|107790.9|107740.9|47
1723099790000|2024-08-08 06:49:50|107799.9|107749.9|107804.9|107754.9|107810.6|107760.6|107799.9|107749.9|44
1723099800000|2024-08-08 06:50:00|107805|107755|107802.3|107752.3|107805.2|107755.2|107799.4|107749.4|44
1723099810000|2024-08-08 06:50:10|107802.4|107752.4|107791.3|107741.3|107805.4|107755.4|107789.4|107739.4|41
1723099820000|2024-08-08 06:50:20|107792|107742|107780.9|107730.9|107792|107742|107777.6|107727.6|40
1723099830000|2024-08-08 06:50:30|107780.6|107730.6|107777.8|107727.8|107782|107732|107776.9|107726.9|32
1723099840000|2024-08-08 06:50:40|107778.2|107728.2|107780.1|107730.1|107780.7|107730.7|107778.2|107728.2|24
1723099850000|2024-08-08 06:50:50|107780.2|107730.2|107789.4|107739.4|107789.4|107739.4|107780.2|107730.2|26
1723099860000|2024-08-08 06:51:00|107788.7|107738.7|107792.5|107742.5|107792.5|107742.5|107788.7|107738.7|22
1723099870000|2024-08-08 06:51:10|107792.6|107742.6|107790.4|107740.4|107792.6|107742.6|107782.6|107732.6|37
1723099880000|2024-08-08 06:51:20|107790.3|107740.3|107797.6|107747.6|107797.8|107747.8|107790.3|107740.3|42
1723099890000|2024-08-08 06:51:30|107798.1|107748.1|107778.1|107728.1|107800.6|107750.6|107778.1|107728.1|39
1723099900000|2024-08-08 06:51:40|107778.2|107728.2|107782.8|107732.8|107784.2|107734.2|107774.3|107724.3|46
1723099910000|2024-08-08 06:51:50|107783.1|107733.1|107758.4|107708.4|107784|107734|107758.4|107708.4|45
1723099920000|2024-08-08 06:52:00|107757.9|107707.9|107761.8|107711.8|107762.7|107712.7|107756.5|107706.5|29
1723099930000|2024-08-08 06:52:10|107762.4|107712.4|107767.3|107717.3|107768.8|107718.8|107762|107712|25
1723099940000|2024-08-08 06:52:20|107767.2|107717.2|107764.2|107714.2|107767.4|107717.4|107764.1|107714.1|13
1723099950000|2024-08-08 06:52:30|107763.9|107713.9|107777.8|107727.8|107777.8|107727.8|107763.9|107713.9|26
1723099960000|2024-08-08 06:52:40|107777.9|107727.9|107785.1|107735.1|107789.3|107739.3|107776.8|107726.8|24
1723099970000|2024-08-08 06:52:50|107785.2|107735.2|107789.9|107739.9|107789.9|107739.9|107781.4|107731.4|40
1723099980000|2024-08-08 06:53:00|107791.2|107741.2|107816.9|107766.9|107817.2|107767.2|107791.2|107741.2|46
1723099990000|2024-08-08 06:53:10|107817|107767|107822.2|107772.2|107829|107779|107816.8|107766.8|42
1723100000000|2024-08-08 06:53:20|107822.3|107772.3|107824.1|107774.1|107833.7|107783.7|107820.2|107770.2|43
1723100010000|2024-08-08 06:53:30|107824.3|107774.3|107824.4|107774.4|107826.7|107776.7|107821.4|107771.4|32
1723100020000|2024-08-08 06:53:40|107824.5|107774.5|107818.5|107768.5|107824.5|107774.5|107817.7|107767.7|42
1723100030000|2024-08-08 06:53:50|107818.7|107768.7|107818.1|107768.1|107819.8|107769.8|107810.5|107760.5|38
1723100040000|2024-08-08 06:54:00|107817.1|107767.1|107759.8|107709.8|107818.1|107768.1|107757.8|107707.8|49
1723100050000|2024-08-08 06:54:10|107756.8|107706.8|107750.7|107700.7|107756.8|107706.8|107738|107688|44
1723100060000|2024-08-08 06:54:20|107751|107701|107751.2|107701.2|107760.9|107710.9|107748.9|107698.9|35
1723100070000|2024-08-08 06:54:30|107750.4|107700.4|107741.4|107691.4|107751.8|107701.8|107739|107689|43
1723100080000|2024-08-08 06:54:40|107739.9|107689.9|107747.2|107697.2|107749.9|107699.9|107739|107689|49
1723100090000|2024-08-08 06:54:50|107747.3|107697.3|107756.2|107706.2|107756.2|107706.2|107743|107693|42
1723100100000|2024-08-08 06:55:00|107756.9|107706.9|107753|107703|107759.8|107709.8|107749.7|107699.7|48
1723100110000|2024-08-08 06:55:10|107753.1|107703.1|107754|107704|107755.3|107705.3|107745.4|107695.4|43
1723100120000|2024-08-08 06:55:20|107754.1|107704.1|107733.3|107683.3|107754.4|107704.4|107733.1|107683.1|44
1723100130000|2024-08-08 06:55:30|107734.4|107684.4|107736.4|107686.4|107738.8|107688.8|107730.6|107680.6|31
1723100140000|2024-08-08 06:55:40|107736.7|107686.7|107714.8|107664.8|107740.3|107690.3|107713.9|107663.9|51
1723100150000|2024-08-08 06:55:50|107713.6|107663.6|107711.5|107661.5|107715.6|107665.6|107711.3|107661.3|28
1723100160000|2024-08-08 06:56:00|107711.4|107661.4|107714.8|107664.8|107718|107668|107711.4|107661.4|32
1723100170000|2024-08-08 06:56:10|107713.6|107663.6|107690.5|107640.5|107713.6|107663.6|107684.8|107634.8|28
1723100180000|2024-08-08 06:56:20|107690.4|107640.4|107664.9|107614.9|107690.4|107640.4|107664.2|107614.2|39
1723100190000|2024-08-08 06:56:30|107665.8|107615.8|107665.6|107615.6|107673.2|107623.2|107665.2|107615.2|42
1723100200000|2024-08-08 06:56:40|107666.2|107616.2|107659.5|107609.5|107666.8|107616.8|107659.4|107609.4|41
1723100210000|2024-08-08 06:56:50|107659.7|107609.7|107660.3|107610.3|107664.2|107614.2|107657.1|107607.1|42
1723100220000|2024-08-08 06:57:00|107659.3|107609.3|107656.9|107606.9|107660|107610|107656.5|107606.5|40
1723100230000|2024-08-08 06:57:10|107656.7|107606.7|107641.1|107591.1|107658.5|107608.5|107640.9|107590.9|47
1723100240000|2024-08-08 06:57:20|107641.3|107591.3|107641.4|107591.4|107645.2|107595.2|107640.6|107590.6|34
1723100250000|2024-08-08 06:57:30|107640.2|107590.2|107655.7|107605.7|107655.8|107605.8|107640.2|107590.2|35
1723100260000|2024-08-08 06:57:40|107655.4|107605.4|107658.5|107608.5|107662.8|107612.8|107655.4|107605.4|40
1723100270000|2024-08-08 06:57:50|107658.6|107608.6|107680.9|107630.9|107682.8|107632.8|107658.1|107608.1|50
1723100280000|2024-08-08 06:58:00|107680.8|107630.8|107686.1|107636.1|107686.4|107636.4|107680.5|107630.5|32
1723100290000|2024-08-08 06:58:10|107686|107636|107685.9|107635.9|107689.6|107639.6|107681.6|107631.6|37
1723100300000|2024-08-08 06:58:20|107686|107636|107678.3|107628.3|107687.5|107637.5|107672.1|107622.1|45
1723100310000|2024-08-08 06:58:30|107678.5|107628.5|107687.1|107637.1|107687.6|107637.6|107678.4|107628.4|49
1723100320000|2024-08-08 06:58:40|107688.2|107638.2|107687.8|107637.8|107689.6|107639.6|107686.7|107636.7|35
1723100330000|2024-08-08 06:58:50|107687.9|107637.9|107695|107645|107696|107646|107687.9|107637.9|20
1723100340000|2024-08-08 06:59:00|107699.4|107649.4|107712|107662|107718.9|107668.9|107696|107646|58
1723100350000|2024-08-08 06:59:10|107710.8|107660.8|107710.1|107660.1|107711.6|107661.6|107709.3|107659.3|25
1723100360000|2024-08-08 06:59:20|107710.8|107660.8|107711.5|107661.5|107712.2|107662.2|107707.7|107657.7|36
1723100370000|2024-08-08 06:59:30|107711.4|107661.4|107727.2|107677.2|107727.2|107677.2|107711.4|107661.4|42
1723100380000|2024-08-08 06:59:40|107726.2|107676.2|107744.2|107694.2|107748.7|107698.7|107725.9|107675.9|51
1723100390000|2024-08-08 06:59:50|107745.2|107695.2|107750.6|107700.6|107756.4|107706.4|107745|107695|49
1723100400000|2024-08-08 07:00:00|107748|107698|107712.7|107662.7|107748|107698|107708.5|107658.5|68
1723100410000|2024-08-08 07:00:10|107716.2|107666.2|107717.9|107667.9|107720.2|107670.2|107715|107665|67
1723100420000|2024-08-08 07:00:20|107719.8|107669.8|107708.9|107658.9|107720|107670|107705.2|107655.2|69
1723100430000|2024-08-08 07:00:30|107710|107660|107722.9|107672.9|107737.4|107687.4|107710|107660|66
1723100440000|2024-08-08 07:00:40|107722.3|107672.3|107726.1|107676.1|107729.7|107679.7|107720.2|107670.2|53
1723100450000|2024-08-08 07:00:50|107727.5|107677.5|107711.2|107661.2|107736.5|107686.5|107710.2|107660.2|52
1723100460000|2024-08-08 07:01:00|107709.9|107659.9|107690.7|107640.7|107709.9|107659.9|107685.3|107635.3|60
1723100470000|2024-08-08 07:01:10|107690.1|107640.1|107692.5|107642.5|107700.3|107650.3|107690.1|107640.1|55
1723100480000|2024-08-08 07:01:20|107692.7|107642.7|107705.3|107655.3|107705.5|107655.5|107679.1|107629.1|59
1723100490000|2024-08-08 07:01:30|107704.9|107654.9|107699.2|107649.2|107704.9|107654.9|107698.3|107648.3|33
1723100500000|2024-08-08 07:01:40|107699.5|107649.5|107709.5|107659.5|107713.2|107663.2|107699.5|107649.5|43
1723100510000|2024-08-08 07:01:50|107709.3|107659.3|107720|107670|107721.2|107671.2|107703.4|107653.4|51
1723100520000|2024-08-08 07:02:00|107719.8|107669.8|107728.4|107678.4|107728.4|107678.4|107706.9|107656.9|46
1723100530000|2024-08-08 07:02:10|107725.7|107675.7|107727|107677|107728.8|107678.8|107719.8|107669.8|48
1723100540000|2024-08-08 07:02:20|107727.1|107677.1|107717.3|107667.3|107729.1|107679.1|107710.8|107660.8|48
1723100550000|2024-08-08 07:02:30|107717.5|107667.5|107718.4|107668.4|107732.7|107682.7|107706.8|107656.8|54
1723100560000|2024-08-08 07:02:40|107718.6|107668.6|107706.4|107656.4|107718.6|107668.6|107700.9|107650.9|52
1723100570000|2024-08-08 07:02:50|107704.9|107654.9|107707.7|107657.7|107714.5|107664.5|107695.9|107645.9|55
1723100580000|2024-08-08 07:03:00|107707.8|107657.8|107737.2|107687.2|107738.3|107688.3|107707.8|107657.8|58
1723100590000|2024-08-08 07:03:10|107736.9|107686.9|107748.6|107698.6|107754.6|107704.6|107736.9|107686.9|61
1723100600000|2024-08-08 07:03:20|107748.9|107698.9|107753.3|107703.3|107754.3|107704.3|107748.7|107698.7|54
1723100610000|2024-08-08 07:03:30|107753|107703|107740.5|107690.5|107753.2|107703.2|107736.8|107686.8|53
1723100620000|2024-08-08 07:03:40|107741.2|107691.2|107744.7|107694.7|107752.3|107702.3|107741.2|107691.2|56
1723100630000|2024-08-08 07:03:50|107744.3|107694.3|107755.5|107705.5|107756.8|107706.8|107744.1|107694.1|51
1723100640000|2024-08-08 07:04:00|107755.2|107705.2|107747.5|107697.5|107759.5|107709.5|107747.2|107697.2|50
1723100650000|2024-08-08 07:04:10|107748.4|107698.4|107739.5|107689.5|107752.8|107702.8|107738.1|107688.1|35
1723100660000|2024-08-08 07:04:20|107735.3|107685.3|107704.7|107654.7|107737.3|107687.3|107704.6|107654.6|50
1723100670000|2024-08-08 07:04:30|107705.6|107655.6|107691.1|107641.1|107708.7|107658.7|107690.2|107640.2|50
1723100680000|2024-08-08 07:04:40|107693.9|107643.9|107701.5|107651.5|107702.5|107652.5|107693.4|107643.4|41
1723100690000|2024-08-08 07:04:50|107701.4|107651.4|107697|107647|107701.9|107651.9|107695.3|107645.3|37
1723100700000|2024-08-08 07:05:00|107696.6|107646.6|107698.5|107648.5|107700.2|107650.2|107695|107645|41
1723100710000|2024-08-08 07:05:10|107698.3|107648.3|107699.6|107649.6|107700.6|107650.6|107693.3|107643.3|44
1723100720000|2024-08-08 07:05:20|107700.1|107650.1|107696.7|107646.7|107700.1|107650.1|107695.1|107645.1|37
1723100730000|2024-08-08 07:05:30|107696.4|107646.4|107662.5|107612.5|107696.4|107646.4|107661.9|107611.9|56
1723100740000|2024-08-08 07:05:40|107662.1|107612.1|107664.5|107614.5|107664.8|107614.8|107653.1|107603.1|46
1723100750000|2024-08-08 07:05:50|107664.1|107614.1|107660.5|107610.5|107668.2|107618.2|107659.6|107609.6|33
1723100760000|2024-08-08 07:06:00|107661.1|107611.1|107667.1|107617.1|107667.1|107617.1|107661.1|107611.1|41
1723100770000|2024-08-08 07:06:10|107667|107617|107669.6|107619.6|107678.6|107628.6|107666.9|107616.9|40
1723100780000|2024-08-08 07:06:20|107669.8|107619.8|107668.4|107618.4|107670.3|107620.3|107665.9|107615.9|41
1723100790000|2024-08-08 07:06:30|107668.6|107618.6|107667.8|107617.8|107670.9|107620.9|107658|107608|38
1723100800000|2024-08-08 07:06:40|107667.9|107617.9|107674.9|107624.9|107676.6|107626.6|107667.9|107617.9|37
1723100810000|2024-08-08 07:06:50|107672.3|107622.3|107676.4|107626.4|107680.2|107630.2|107670.4|107620.4|46
1723100820000|2024-08-08 07:07:00|107676.5|107626.5|107679|107629|107679.6|107629.6|107672.6|107622.6|44
1723100830000|2024-08-08 07:07:10|107678.8|107628.8|107668.2|107618.2|107682|107632|107666.6|107616.6|47
1723100840000|2024-08-08 07:07:20|107667.2|107617.2|107674.3|107624.3|107675|107625|107666.1|107616.1|34
1723100850000|2024-08-08 07:07:30|107675.3|107625.3|107707.3|107657.3|107708.7|107658.7|107675.1|107625.1|48
1723100860000|2024-08-08 07:07:40|107707.5|107657.5|107697.9|107647.9|107708.2|107658.2|107696.6|107646.6|56
1723100870000|2024-08-08 07:07:50|107698.2|107648.2|107697|107647|107705.6|107655.6|107696.5|107646.5|51
1723100880000|2024-08-08 07:08:00|107697.4|107647.4|107713.8|107663.8|107718.1|107668.1|107697.4|107647.4|50
1723100890000|2024-08-08 07:08:10|107713.9|107663.9|107718.3|107668.3|107721.7|107671.7|107713.9|107663.9|49
1723100900000|2024-08-08 07:08:20|107718.1|107668.1|107719.9|107669.9|107726|107676|107715.5|107665.5|51
1723100910000|2024-08-08 07:08:30|107720.1|107670.1|107715.8|107665.8|107724.6|107674.6|107708.2|107658.2|37
1723100920000|2024-08-08 07:08:40|107716|107666|107715.6|107665.6|107716|107666|107713.7|107663.7|35
1723100930000|2024-08-08 07:08:50|107715.5|107665.5|107707.7|107657.7|107717.7|107667.7|107707.6|107657.6|38
1723100940000|2024-08-08 07:09:00|107707.8|107657.8|107679.3|107629.3|107712.9|107662.9|107679.3|107629.3|54
1723100950000|2024-08-08 07:09:10|107679.6|107629.6|107681.4|107631.4|107683.5|107633.5|107671.7|107621.7|43
1723100960000|2024-08-08 07:09:20|107681.3|107631.3|107693|107643|107697.4|107647.4|107680.5|107630.5|48
1723100970000|2024-08-08 07:09:30|107693.1|107643.1|107686|107636|107696.3|107646.3|107680.3|107630.3|49
1723100980000|2024-08-08 07:09:40|107686.2|107636.2|107689.2|107639.2|107693.5|107643.5|107686.2|107636.2|43
1723100990000|2024-08-08 07:09:50|107689.1|107639.1|107700.3|107650.3|107701.4|107651.4|107687.3|107637.3|47
1723101000000|2024-08-08 07:10:00|107700.2|107650.2|107722.9|107672.9|107722.9|107672.9|107700.2|107650.2|39
1723101010000|2024-08-08 07:10:10|107723.1|107673.1|107691.1|107641.1|107723.1|107673.1|107689.7|107639.7|56
1723101020000|2024-08-08 07:10:20|107691|107641|107685.4|107635.4|107691.1|107641.1|107666.9|107616.9|51
1723101030000|2024-08-08 07:10:30|107685.9|107635.9|107686.3|107636.3|107690|107640|107684.6|107634.6|46
1723101040000|2024-08-08 07:10:40|107686|107636|107683|107633|107686.5|107636.5|107681.5|107631.5|38
1723101050000|2024-08-08 07:10:50|107680.8|107630.8|107689.6|107639.6|107693.1|107643.1|107674.7|107624.7|48
1723101060000|2024-08-08 07:11:00|107688.8|107638.8|107687.9|107637.9|107693.5|107643.5|107681.4|107631.4|51
1723101070000|2024-08-08 07:11:10|107690.3|107640.3|107669.9|107619.9|107690.3|107640.3|107669.9|107619.9|47
1723101080000|2024-08-08 07:11:20|107671.7|107621.7|107662.1|107612.1|107672.1|107622.1|107660.2|107610.2|46
1723101090000|2024-08-08 07:11:30|107662.9|107612.9|107656.8|107606.8|107662.9|107612.9|107656|107606|26
1723101100000|2024-08-08 07:11:40|107657.1|107607.1|107666.1|107616.1|107668.6|107618.6|107656.8|107606.8|40
1723101110000|2024-08-08 07:11:50|107666|107616|107662.9|107612.9|107669.7|107619.7|107661.3|107611.3|55
1723101120000|2024-08-08 07:12:00|107663.3|107613.3|107679.4|107629.4|107682.4|107632.4|107663|107613|53
1723101130000|2024-08-08 07:12:10|107679.2|107629.2|107644.9|107594.9|107679.2|107629.2|107638.4|107588.4|56
1723101140000|2024-08-08 07:12:20|107646.5|107596.5|107656.4|107606.4|107657.3|107607.3|107646.5|107596.5|32
1723101150000|2024-08-08 07:12:30|107659.5|107609.5|107653.9|107603.9|107661.3|107611.3|107651|107601|31
1723101160000|2024-08-08 07:12:40|107654.3|107604.3|107675|107625|107675.3|107625.3|107652.5|107602.5|34
1723101170000|2024-08-08 07:12:50|107678.2|107628.2|107680.6|107630.6|107680.9|107630.9|107674.9|107624.9|35
1723101180000|2024-08-08 07:13:00|107680.5|107630.5|107677.2|107627.2|107684.5|107634.5|107677.2|107627.2|48
1723101190000|2024-08-08 07:13:10|107677.4|107627.4|107673.6|107623.6|107677.6|107627.6|107671|107621|40
1723101200000|2024-08-08 07:13:20|107673.7|107623.7|107680.2|107630.2|107681|107631|107668.9|107618.9|56
1723101210000|2024-08-08 07:13:30|107680.5|107630.5|107688|107638|107693.3|107643.3|107680.5|107630.5|53
1723101220000|2024-08-08 07:13:40|107687.6|107637.6|107682.1|107632.1|107687.7|107637.7|107670.8|107620.8|39
1723101230000|2024-08-08 07:13:50|107681.7|107631.7|107682.8|107632.8|107683|107633|107679.2|107629.2|36
1723101240000|2024-08-08 07:14:00|107683.1|107633.1|107685.3|107635.3|107688.2|107638.2|107679.8|107629.8|51
1723101250000|2024-08-08 07:14:10|107687.8|107637.8|107689.3|107639.3|107692.4|107642.4|107686.3|107636.3|54
1723101260000|2024-08-08 07:14:20|107689.2|107639.2|107696.2|107646.2|107696.2|107646.2|107689.2|107639.2|41
1723101270000|2024-08-08 07:14:30|107696.5|107646.5|107719.2|107669.2|107719.3|107669.3|107696.5|107646.5|47
1723101280000|2024-08-08 07:14:40|107719.1|107669.1|107720.9|107670.9|107726.6|107676.6|107716.7|107666.7|46
1723101290000|2024-08-08 07:14:50|107720.2|107670.2|107721.6|107671.6|107726|107676|107716.2|107666.2|41
1723101300000|2024-08-08 07:15:00|107721.9|107671.9|107700.2|107650.2|107726.1|107676.1|107693.7|107643.7|65
1723101310000|2024-08-08 07:15:10|107701.2|107651.2|107708.5|107658.5|107709.2|107659.2|107694.7|107644.7|55
1723101320000|2024-08-08 07:15:20|107708.6|107658.6|107717.2|107667.2|107717.3|107667.3|107705.7|107655.7|39
1723101330000|2024-08-08 07:15:30|107717.3|107667.3|107720|107670|107722.8|107672.8|107714.3|107664.3|41
1723101340000|2024-08-08 07:15:40|107719.8|107669.8|107728.5|107678.5|107728.5|107678.5|107719.3|107669.3|35
1723101350000|2024-08-08 07:15:50|107727.4|107677.4|107729.9|107679.9|107729.9|107679.9|107720.9|107670.9|48
1723101360000|2024-08-08 07:16:00|107731.7|107681.7|107730.1|107680.1|107739.1|107689.1|107728.4|107678.4|43
1723101370000|2024-08-08 07:16:10|107731|107681|107735.7|107685.7|107741.7|107691.7|107729.6|107679.6|50
1723101380000|2024-08-08 07:16:20|107735.2|107685.2|107745.1|107695.1|107752.3|107702.3|107731.2|107681.2|50
1723101390000|2024-08-08 07:16:30|107744|107694|107752.5|107702.5|107753.3|107703.3|107743.8|107693.8|34
1723101400000|2024-08-08 07:16:40|107752.8|107702.8|107734.1|107684.1|107753.4|107703.4|107734.1|107684.1|34
1723101410000|2024-08-08 07:16:50|107734|107684|107724.2|107674.2|107734|107684|107723.3|107673.3|41
1723101420000|2024-08-08 07:17:00|107723.6|107673.6|107706.1|107656.1|107725.1|107675.1|107701.5|107651.5|37
1723101430000|2024-08-08 07:17:10|107707.8|107657.8|107707.9|107657.9|107711.1|107661.1|107702.6|107652.6|43
1723101440000|2024-08-08 07:17:20|107707.7|107657.7|107716|107666|107722.1|107672.1|107704.8|107654.8|49
1723101450000|2024-08-08 07:17:30|107715.7|107665.7|107714.5|107664.5|107718.9|107668.9|107712.9|107662.9|25
1723101460000|2024-08-08 07:17:40|107714.4|107664.4|107708.2|107658.2|107715.4|107665.4|107707.4|107657.4|37
1723101470000|2024-08-08 07:17:50|107708.3|107658.3|107714|107664|107714.1|107664.1|107707|107657|42
1723101480000|2024-08-08 07:18:00|107713.8|107663.8|107720.7|107670.7|107720.8|107670.8|107713.8|107663.8|37
1723101490000|2024-08-08 07:18:10|107720.9|107670.9|107725.5|107675.5|107729.4|107679.4|107719.9|107669.9|51
1723101500000|2024-08-08 07:18:20|107725.6|107675.6|107737.6|107687.6|107738.1|107688.1|107725.6|107675.6|40
1723101510000|2024-08-08 07:18:30|107738|107688|107744.4|107694.4|107767.6|107717.6|107737.8|107687.8|52
1723101520000|2024-08-08 07:18:40|107745|107695|107741.9|107691.9|107746.2|107696.2|107733.4|107683.4|54
1723101530000|2024-08-08 07:18:50|107741.2|107691.2|107746.1|107696.1|107746.1|107696.1|107733.7|107683.7|42
1723101540000|2024-08-08 07:19:00|107746.2|107696.2|107758.3|107708.3|107758.5|107708.5|107741.3|107691.3|48
1723101550000|2024-08-08 07:19:10|107755.3|107705.3|107747.5|107697.5|107756.7|107706.7|107746.9|107696.9|43
1723101560000|2024-08-08 07:19:20|107747.1|107697.1|107722.6|107672.6|107747.1|107697.1|107721.8|107671.8|50
1723101570000|2024-08-08 07:19:30|107722.5|107672.5|107726.8|107676.8|107732.1|107682.1|107719.6|107669.6|60
1723101580000|2024-08-08 07:19:40|107726.9|107676.9|107728.1|107678.1|107728.1|107678.1|107723|107673|44
1723101590000|2024-08-08 07:19:50|107728.5|107678.5|107739.5|107689.5|107740.6|107690.6|107728.5|107678.5|44
1723101600000|2024-08-08 07:20:00|107739.4|107689.4|107741.2|107691.2|107748|107698|107736.6|107686.6|48
1723101610000|2024-08-08 07:20:10|107741.5|107691.5|107738|107688|107741.6|107691.6|107736|107686|35
1723101620000|2024-08-08 07:20:20|107737.9|107687.9|107736.7|107686.7|107750.7|107700.7|107734.6|107684.6|60
1723101630000|2024-08-08 07:20:30|107737.3|107687.3|107732.2|107682.2|107738.6|107688.6|107728.1|107678.1|45
1723101640000|2024-08-08 07:20:40|107731.7|107681.7|107730|107680|107735.1|107685.1|107729.8|107679.8|29
1723101650000|2024-08-08 07:20:50|107728.8|107678.8|107753.2|107703.2|107755.7|107705.7|107728.8|107678.8|46
1723101660000|2024-08-08 07:21:00|107753.7|107703.7|107741.6|107691.6|107753.8|107703.8|107738.4|107688.4|43
1723101670000|2024-08-08 07:21:10|107741.5|107691.5|107763.3|107713.3|107765.2|107715.2|107741.5|107691.5|40
1723101680000|2024-08-08 07:21:20|107764.4|107714.4|107774.4|107724.4|107776.1|107726.1|107764.4|107714.4|29
1723101690000|2024-08-08 07:21:30|107774.2|107724.2|107767.4|107717.4|107776.3|107726.3|107764.7|107714.7|43
1723101700000|2024-08-08 07:21:40|107767.6|107717.6|107799.6|107749.6|107799.7|107749.7|107767.6|107717.6|53
1723101710000|2024-08-08 07:21:50|107799.7|107749.7|107789.5|107739.5|107799.7|107749.7|107789.5|107739.5|46
1723101720000|2024-08-08 07:22:00|107789.4|107739.4|107781|107731|107795|107745|107780.6|107730.6|58
1723101730000|2024-08-08 07:22:10|107785|107735|107785.6|107735.6|107790.8|107740.8|107784.5|107734.5|48
1723101740000|2024-08-08 07:22:20|107785.5|107735.5|107781.6|107731.6|107788.3|107738.3|107780.8|107730.8|37
1723101750000|2024-08-08 07:22:30|107781.4|107731.4|107783.3|107733.3|107789.6|107739.6|107781.4|107731.4|39
1723101760000|2024-08-08 07:22:40|107784.7|107734.7|107787.2|107737.2|107788.1|107738.1|107784.6|107734.6|32
1723101770000|2024-08-08 07:22:50|107787.3|107737.3|107793.9|107743.9|107795.4|107745.4|107784.9|107734.9|32
1723101780000|2024-08-08 07:23:00|107793.2|107743.2|107787.7|107737.7|107793.2|107743.2|107782.4|107732.4|49
1723101790000|2024-08-08 07:23:10|107787.6|107737.6|107797.1|107747.1|107797.9|107747.9|107787.4|107737.4|49
1723101800000|2024-08-08 07:23:20|107797.3|107747.3|107817.8|107767.8|107820.4|107770.4|107797.3|107747.3|37
1723101810000|2024-08-08 07:23:30|107818|107768|107815.3|107765.3|107818|107768|107806.3|107756.3|42
1723101820000|2024-08-08 07:23:40|107815.2|107765.2|107835.9|107785.9|107836|107786|107815.2|107765.2|34
1723101830000|2024-08-08 07:23:50|107836|107786|107839.4|107789.4|107843.5|107793.5|107835.8|107785.8|39
1723101840000|2024-08-08 07:24:00|107839.8|107789.8|107845.2|107795.2|107848.7|107798.7|107839.8|107789.8|39
1723101850000|2024-08-08 07:24:10|107847|107797|107849.9|107799.9|107852.3|107802.3|107845.6|107795.6|20
1723101860000|2024-08-08 07:24:20|107850.1|107800.1|107855.1|107805.1|107855.5|107805.5|107850.1|107800.1|25
1723101870000|2024-08-08 07:24:30|107854.2|107804.2|107845.6|107795.6|107854.2|107804.2|107844.9|107794.9|35
1723101880000|2024-08-08 07:24:40|107845.3|107795.3|107838|107788|107845.3|107795.3|107833.7|107783.7|33
1723101890000|2024-08-08 07:24:50|107837.8|107787.8|107845.6|107795.6|107846.4|107796.4|107829.4|107779.4|45
1723101900000|2024-08-08 07:25:00|107846|107796|107855.7|107805.7|107855.7|107805.7|107843.9|107793.9|57
1723101910000|2024-08-08 07:25:10|107855.9|107805.9|107868|107818|107870.3|107820.3|107855.9|107805.9|52
1723101920000|2024-08-08 07:25:20|107867.5|107817.5|107836.7|107786.7|107867.7|107817.7|107831.2|107781.2|57
1723101930000|2024-08-08 07:25:30|107837.1|107787.1|107830.6|107780.6|107840.4|107790.4|107830.4|107780.4|47
1723101940000|2024-08-08 07:25:40|107831.4|107781.4|107820.7|107770.7|107837.4|107787.4|107820.4|107770.4|41
1723101950000|2024-08-08 07:25:50|107822.1|107772.1|107823.6|107773.6|107825.6|107775.6|107819.9|107769.9|49
1723101960000|2024-08-08 07:26:00|107824.2|107774.2|107826|107776|107826|107776|107823.2|107773.2|38
1723101970000|2024-08-08 07:26:10|107824.4|107774.4|107835.7|107785.7|107837.8|107787.8|107824.4|107774.4|45
1723101980000|2024-08-08 07:26:20|107837.5|107787.5|107836.1|107786.1|107841.5|107791.5|107832.2|107782.2|49
1723101990000|2024-08-08 07:26:30|107838.6|107788.6|107842.8|107792.8|107844.6|107794.6|107836.4|107786.4|50
1723102000000|2024-08-08 07:26:40|107842.9|107792.9|107846.5|107796.5|107850.8|107800.8|107841.4|107791.4|46
1723102010000|2024-08-08 07:26:50|107848.8|107798.8|107833.3|107783.3|107848.8|107798.8|107831.5|107781.5|42
1723102020000|2024-08-08 07:27:00|107833|107783|107834.5|107784.5|107842.1|107792.1|107832.6|107782.6|46
1723102030000|2024-08-08 07:27:10|107834.4|107784.4|107831.4|107781.4|107834.6|107784.6|107828.6|107778.6|41
1723102040000|2024-08-08 07:27:20|107831.8|107781.8|107836.7|107786.7|107840.5|107790.5|107831.8|107781.8|42
1723102050000|2024-08-08 07:27:30|107835.3|107785.3|107855.8|107805.8|107856|107806|107833.3|107783.3|50
1723102060000|2024-08-08 07:27:40|107855.7|107805.7|107839.5|107789.5|107855.7|107805.7|107830.7|107780.7|46
1723102070000|2024-08-08 07:27:50|107839.3|107789.3|107843.3|107793.3|107844.8|107794.8|107833.3|107783.3|43
1723102080000|2024-08-08 07:28:00|107843.4|107793.4|107854.2|107804.2|107859.5|107809.5|107843.1|107793.1|54
1723102090000|2024-08-08 07:28:10|107854.7|107804.7|107860.8|107810.8|107863.9|107813.9|107854.2|107804.2|45
1723102100000|2024-08-08 07:28:20|107860.4|107810.4|107856.7|107806.7|107864.3|107814.3|107851.9|107801.9|48
1723102110000|2024-08-08 07:28:30|107856.5|107806.5|107856.3|107806.3|107865.8|107815.8|107856.3|107806.3|37
1723102120000|2024-08-08 07:28:40|107856|107806|107864.5|107814.5|107869.3|107819.3|107855.4|107805.4|46
1723102130000|2024-08-08 07:28:50|107864.4|107814.4|107860.6|107810.6|107869.6|107819.6|107860.4|107810.4|40
1723102140000|2024-08-08 07:29:00|107860.5|107810.5|107885.8|107835.8|107885.8|107835.8|107855.9|107805.9|55
1723102150000|2024-08-08 07:29:10|107885|107835|107884.9|107834.9|107888.1|107838.1|107881.5|107831.5|49
1723102160000|2024-08-08 07:29:20|107884.8|107834.8|107890.9|107840.9|107892.5|107842.5|107884.8|107834.8|49
1723102170000|2024-08-08 07:29:30|107890.3|107840.3|107877.3|107827.3|107892.7|107842.7|107874|107824|59
1723102180000|2024-08-08 07:29:40|107876.6|107826.6|107888.1|107838.1|107888.7|107838.7|107875.8|107825.8|36
1723102190000|2024-08-08 07:29:50|107887.7|107837.7|107881.4|107831.4|107887.7|107837.7|107881.2|107831.2|42
1723102200000|2024-08-08 07:30:00|107881.8|107831.8|107895|107845|107896.5|107846.5|107881.8|107831.8|57
1723102210000|2024-08-08 07:30:10|107894.9|107844.9|107932.8|107882.8|107932.8|107882.8|107894.9|107844.9|52
1723102220000|2024-08-08 07:30:20|107930.8|107880.8|107935.3|107885.3|107935.3|107885.3|107929.8|107879.8|52
1723102230000|2024-08-08 07:30:30|107937.3|107887.3|107954.3|107904.3|107956.3|107906.3|107936.9|107886.9|66
1723102240000|2024-08-08 07:30:40|107954.2|107904.2|107949.4|107899.4|107956.4|107906.4|107945|107895|47
1723102250000|2024-08-08 07:30:50|107949.7|107899.7|107944.5|107894.5|107951.8|107901.8|107938.3|107888.3|51
1723102260000|2024-08-08 07:31:00|107944.8|107894.8|107961.3|107911.3|107962.8|107912.8|107944.8|107894.8|49
1723102270000|2024-08-08 07:31:10|107961.6|107911.6|107990.9|107940.9|107990.9|107940.9|107961.6|107911.6|57
1723102280000|2024-08-08 07:31:20|107988.1|107938.1|107972.5|107922.5|107994.3|107944.3|107972.5|107922.5|65
1723102290000|2024-08-08 07:31:30|107971.5|107921.5|107992.3|107942.3|107994.3|107944.3|107970.8|107920.8|50
1723102300000|2024-08-08 07:31:40|107992.8|107942.8|107993.9|107943.9|107995.3|107945.3|107989|107939|51
1723102310000|2024-08-08 07:31:50|107993.8|107943.8|107987.6|107937.6|108000.6|107950.6|107983.6|107933.6|50
1723102320000|2024-08-08 07:32:00|107986.9|107936.9|108001.5|107951.5|108001.5|107951.5|107986.8|107936.8|51
1723102330000|2024-08-08 07:32:10|108001.8|107951.8|107982.4|107932.4|108002.5|107952.5|107979.6|107929.6|63
1723102340000|2024-08-08 07:32:20|107982.5|107932.5|107976.6|107926.6|107984.7|107934.7|107975.6|107925.6|52
1723102350000|2024-08-08 07:32:30|107976.8|107926.8|107952.7|107902.7|107978.8|107928.8|107952.7|107902.7|50
1723102360000|2024-08-08 07:32:40|107953.1|107903.1|107956.3|107906.3|107956.4|107906.4|107941.2|107891.2|49
1723102370000|2024-08-08 07:32:50|107956.8|107906.8|107921.4|107871.4|107956.9|107906.9|107919.8|107869.8|63
1723102380000|2024-08-08 07:33:00|107920.7|107870.7|107975.8|107925.8|107977.8|107927.8|107918.4|107868.4|65
1723102390000|2024-08-08 07:33:10|107974.6|107924.6|107997.3|107947.3|107998|107948|107974.2|107924.2|63
1723102400000|2024-08-08 07:33:20|107999.2|107949.2|108001.6|107951.6|108001.6|107951.6|107998.3|107948.3|27
1723102410000|2024-08-08 07:33:30|108002.4|107952.4|108032.8|107982.8|108034.8|107984.8|108000|107950|57
1723102420000|2024-08-08 07:33:40|108031.9|107981.9|108026.7|107976.7|108035.9|107985.9|108026.7|107976.7|53
1723102430000|2024-08-08 07:33:50|108028.4|107978.4|108033.4|107983.4|108037.7|107987.7|108026.9|107976.9|67
1723102440000|2024-08-08 07:34:00|108031.8|107981.8|108046.2|107996.2|108047.8|107997.8|108029.8|107979.8|61
1723102450000|2024-08-08 07:34:10|108047|107997|108062.2|108012.2|108066.9|108016.9|108045.9|107995.9|54
1723102460000|2024-08-08 07:34:20|108062.3|108012.3|108057.5|108007.5|108062.3|108012.3|108056.7|108006.7|32
1723102470000|2024-08-08 07:34:30|108060.3|108010.3|108074.9|108024.9|108074.9|108024.9|108060.3|108010.3|42
1723102480000|2024-08-08 07:34:40|108074.8|108024.8|108066.8|108016.8|108076.6|108026.6|108065.8|108015.8|46
1723102490000|2024-08-08 07:34:50|108066.6|108016.6|108072.9|108022.9|108073|108023|108058.8|108008.8|49
1723102500000|2024-08-08 07:35:00|108072.8|108022.8|108068.9|108018.9|108074.5|108024.5|108063.6|108013.6|47
1723102510000|2024-08-08 07:35:10|108069.9|108019.9|108052.6|108002.6|108075.6|108025.6|108052.6|108002.6|47
1723102520000|2024-08-08 07:35:20|108052.5|108002.5|108029.6|107979.6|108052.7|108002.7|108029.4|107979.4|58
1723102530000|2024-08-08 07:35:30|108030|107980|108030.2|107980.2|108040.4|107990.4|108021|107971|55
1723102540000|2024-08-08 07:35:40|108028.7|107978.7|108029.4|107979.4|108034.2|107984.2|108024.4|107974.4|40
1723102550000|2024-08-08 07:35:50|108029.3|107979.3|108013.8|107963.8|108029.3|107979.3|108004.8|107954.8|56
1723102560000|2024-08-08 07:36:00|108012.6|107962.6|108034.7|107984.7|108035|107985|108012.6|107962.6|40
1723102570000|2024-08-08 07:36:10|108035.3|107985.3|108059.8|108009.8|108059.8|108009.8|108035.3|107985.3|54
1723102580000|2024-08-08 07:36:20|108059.9|108009.9|108055.4|108005.4|108064.1|108014.1|108054.5|108004.5|49
1723102590000|2024-08-08 07:36:30|108055.6|108005.6|108074.5|108024.5|108074.5|108024.5|108054.1|108004.1|46
1723102600000|2024-08-08 07:36:40|108075.5|108025.5|108091.8|108041.8|108092.3|108042.3|108075.5|108025.5|59
1723102610000|2024-08-08 07:36:50|108091.7|108041.7|108113.3|108063.3|108119.1|108069.1|108091.6|108041.6|56
1723102620000|2024-08-08 07:37:00|108113.1|108063.1|108111.3|108061.3|108118|108068|108101.6|108051.6|47
1723102630000|2024-08-08 07:37:10|108111.8|108061.8|108116.9|108066.9|108119.5|108069.5|108107.1|108057.1|50
1723102640000|2024-08-08 07:37:20|108116.8|108066.8|108128.7|108078.7|108134.9|108084.9|108116.8|108066.8|36
1723102650000|2024-08-08 07:37:30|108126.1|108076.1|108132.8|108082.8|108134.2|108084.2|108125.4|108075.4|41
1723102660000|2024-08-08 07:37:40|108132.9|108082.9|108142|108092|108142.6|108092.6|108132.9|108082.9|40
1723102670000|2024-08-08 07:37:50|108140|108090|108138|108088|108141.3|108091.3|108134.1|108084.1|41
1723102680000|2024-08-08 07:38:00|108137.9|108087.9|108144.4|108094.4|108145.5|108095.5|108134.9|108084.9|41
1723102690000|2024-08-08 07:38:10|108144.7|108094.7|108151.8|108101.8|108153.2|108103.2|108140.5|108090.5|50
1723102700000|2024-08-08 07:38:20|108152.1|108102.1|108147.2|108097.2|108152.1|108102.1|108144.2|108094.2|42
1723102710000|2024-08-08 07:38:30|108147.1|108097.1|108171.3|108121.3|108171.3|108121.3|108147.1|108097.1|51
1723102720000|2024-08-08 07:38:40|108171.2|108121.2|108153.8|108103.8|108172|108122|108152.9|108102.9|40
1723102730000|2024-08-08 07:38:50|108153.7|108103.7|108155.2|108105.2|108167|108117|108153.3|108103.3|51
1723102740000|2024-08-08 07:39:00|108152.9|108102.9|108145.6|108095.6|108157.7|108107.7|108145.3|108095.3|48
1723102750000|2024-08-08 07:39:10|108145.5|108095.5|108135.4|108085.4|108146|108096|108135|108085|30
1723102760000|2024-08-08 07:39:20|108135.7|108085.7|108132.6|108082.6|108135.7|108085.7|108129.7|108079.7|43
1723102770000|2024-08-08 07:39:30|108132.8|108082.8|108102.6|108052.6|108133.8|108083.8|108102.6|108052.6|50
1723102780000|2024-08-08 07:39:40|108102.5|108052.5|108109.6|108059.6|108119.9|108069.9|108098.9|108048.9|49
1723102790000|2024-08-08 07:39:50|108109.7|108059.7|108113.7|108063.7|108115.4|108065.4|108102|108052|47
1723102800000|2024-08-08 07:40:00|108113.3|108063.3|108126.3|108076.3|108137.4|108087.4|108112.1|108062.1|53
1723102810000|2024-08-08 07:40:10|108126.2|108076.2|108117.2|108067.2|108126.2|108076.2|108110.1|108060.1|50
1723102820000|2024-08-08 07:40:20|108117.3|108067.3|108106|108056|108117.3|108067.3|108103.8|108053.8|48
1723102830000|2024-08-08 07:40:30|108105.9|108055.9|108080.5|108030.5|108110.7|108060.7|108079.9|108029.9|53
1723102840000|2024-08-08 07:40:40|108080.9|108030.9|108083.8|108033.8|108084.2|108034.2|108072.8|108022.8|48
1723102850000|2024-08-08 07:40:50|108087.5|108037.5|108099.2|108049.2|108099.2|108049.2|108084.6|108034.6|53
1723102860000|2024-08-08 07:41:00|108105.3|108055.3|108126.5|108076.5|108136.2|108086.2|108105.3|108055.3|72
1723102870000|2024-08-08 07:41:10|108128|108078|108135.8|108085.8|108141.7|108091.7|108127.7|108077.7|45
1723102880000|2024-08-08 07:41:20|108135|108085|108140.1|108090.1|108142.7|108092.7|108131.2|108081.2|47
1723102890000|2024-08-08 07:41:30|108137.6|108087.6|108143.1|108093.1|108145.3|108095.3|108137.6|108087.6|47
1723102900000|2024-08-08 07:41:40|108144.6|108094.6|108141.9|108091.9|108144.6|108094.6|108140.6|108090.6|40
1723102910000|2024-08-08 07:41:50|108141.8|108091.8|108141.1|108091.1|108142.5|108092.5|108140.3|108090.3|26
1723102920000|2024-08-08 07:42:00|108142.2|108092.2|108167.6|108117.6|108174.4|108124.4|108142.2|108092.2|60
1723102930000|2024-08-08 07:42:10|108167|108117|108159|108109|108167.7|108117.7|108159|108109|39
1723102940000|2024-08-08 07:42:20|108158.5|108108.5|108159.5|108109.5|108160.6|108110.6|108153.5|108103.5|35
1723102950000|2024-08-08 07:42:30|108161.7|108111.7|108163|108113|108163|108113|108160.9|108110.9|31
1723102960000|2024-08-08 07:42:40|108163.3|108113.3|108152.2|108102.2|108163.6|108113.6|108152.2|108102.2|35
1723102970000|2024-08-08 07:42:50|108152.3|108102.3|108165|108115|108167.7|108117.7|108152.3|108102.3|51
1723102980000|2024-08-08 07:43:00|108165.4|108115.4|108165.1|108115.1|108166.1|108116.1|108162.7|108112.7|42
1723102990000|2024-08-08 07:43:10|108165.5|108115.5|108160.5|108110.5|108166.3|108116.3|108160.5|108110.5|33
1723103000000|2024-08-08 07:43:20|108162.9|108112.9|108169.7|108119.7|108171|108121|108162.7|108112.7|49
1723103010000|2024-08-08 07:43:30|108170.2|108120.2|108173.6|108123.6|108180.9|108130.9|108168.6|108118.6|39
1723103020000|2024-08-08 07:43:40|108173.7|108123.7|108174.5|108124.5|108175.9|108125.9|108165.4|108115.4|36
1723103030000|2024-08-08 07:43:50|108174.4|108124.4|108198.7|108148.7|108200.7|108150.7|108174.4|108124.4|48
1723103040000|2024-08-08 07:44:00|108198.5|108148.5|108208.6|108158.6|108215.4|108165.4|108198.5|108148.5|45
1723103050000|2024-08-08 07:44:10|108208|108158|108204.6|108154.6|108208.1|108158.1|108197.3|108147.3|45
1723103060000|2024-08-08 07:44:20|108204.8|108154.8|108206.2|108156.2|108206.6|108156.6|108200.5|108150.5|40
1723103070000|2024-08-08 07:44:30|108205.6|108155.6|108201.4|108151.4|108207.7|108157.7|108200.9|108150.9|51
1723103080000|2024-08-08 07:44:40|108201.6|108151.6|108202|108152|108205.2|108155.2|108199.5|108149.5|40
1723103090000|2024-08-08 07:44:50|108200.6|108150.6|108203.5|108153.5|108208.5|108158.5|108200.6|108150.6|47
1723103100000|2024-08-08 07:45:00|108203.4|108153.4|108239.3|108189.3|108245.6|108195.6|108201.5|108151.5|52
1723103110000|2024-08-08 07:45:10|108239.4|108189.4|108229.1|108179.1|108245.3|108195.3|108229|108179|49
1723103120000|2024-08-08 07:45:20|108229|108179|108239.4|108189.4|108243.1|108193.1|108225.1|108175.1|51
1723103130000|2024-08-08 07:45:30|108239.9|108189.9|108230.1|108180.1|108240.4|108190.4|108224|108174|43
1723103140000|2024-08-08 07:45:40|108229.3|108179.3|108204|108154|108229.3|108179.3|108202.4|108152.4|57
1723103150000|2024-08-08 07:45:50|108204.1|108154.1|108215.3|108165.3|108226|108176|108203.8|108153.8|50
1723103160000|2024-08-08 07:46:00|108215.4|108165.4|108217.1|108167.1|108217.8|108167.8|108211.9|108161.9|46
1723103170000|2024-08-08 07:46:10|108217.3|108167.3|108216.3|108166.3|108219.1|108169.1|108215.6|108165.6|34
1723103180000|2024-08-08 07:46:20|108215.6|108165.6|108185.3|108135.3|108215.6|108165.6|108180.6|108130.6|50
1723103190000|2024-08-08 07:46:30|108185.4|108135.4|108188|108138|108189.4|108139.4|108183.2|108133.2|40
1723103200000|2024-08-08 07:46:40|108188.1|108138.1|108188.7|108138.7|108192.1|108142.1|108186|108136|36
1723103210000|2024-08-08 07:46:50|108189.5|108139.5|108182|108132|108190.7|108140.7|108182|108132|28
1723103220000|2024-08-08 07:47:00|108181.9|108131.9|108182|108132|108187.9|108137.9|108176|108126|51
1723103230000|2024-08-08 07:47:10|108182.3|108132.3|108174.9|108124.9|108182.3|108132.3|108171.4|108121.4|48
1723103240000|2024-08-08 07:47:20|108175.3|108125.3|108186.8|108136.8|108195.6|108145.6|108174.2|108124.2|45
1723103250000|2024-08-08 07:47:30|108186.4|108136.4|108189.6|108139.6|108190.4|108140.4|108179.9|108129.9|46
1723103260000|2024-08-08 07:47:40|108189.2|108139.2|108193.4|108143.4|108193.6|108143.6|108184.1|108134.1|40
1723103270000|2024-08-08 07:47:50|108193.7|108143.7|108213|108163|108218.8|108168.8|108193.7|108143.7|47
1723103280000|2024-08-08 07:48:00|108213.6|108163.6|108219.1|108169.1|108219.1|108169.1|108204|108154|43
1723103290000|2024-08-08 07:48:10|108224|108174|108225|108175|108228.9|108178.9|108221.3|108171.3|55
1723103300000|2024-08-08 07:48:20|108224.9|108174.9|108226.1|108176.1|108232.2|108182.2|108220.4|108170.4|44
1723103310000|2024-08-08 07:48:30|108226.6|108176.6|108226.5|108176.5|108226.6|108176.6|108219.8|108169.8|37
1723103320000|2024-08-08 07:48:40|108226.6|108176.6|108217.2|108167.2|108226.6|108176.6|108212.4|108162.4|51
1723103330000|2024-08-08 07:48:50|108215.9|108165.9|108212|108162|108219.3|108169.3|108210.9|108160.9|42
1723103340000|2024-08-08 07:49:00|108214.2|108164.2|108195.3|108145.3|108215.4|108165.4|108193.9|108143.9|54
1723103350000|2024-08-08 07:49:10|108194.5|108144.5|108202.3|108152.3|108202.3|108152.3|108193.3|108143.3|54
1723103360000|2024-08-08 07:49:20|108201.6|108151.6|108189.6|108139.6|108201.6|108151.6|108182.5|108132.5|48
1723103370000|2024-08-08 07:49:30|108189.4|108139.4|108175.9|108125.9|108189.4|108139.4|108174|108124|33
1723103380000|2024-08-08 07:49:40|108173.7|108123.7|108177.9|108127.9|108178.2|108128.2|108166.7|108116.7|42
1723103390000|2024-08-08 07:49:50|108177.5|108127.5|108172.5|108122.5|108178.6|108128.6|108171.4|108121.4|37
1723103400000|2024-08-08 07:50:00|108172.2|108122.2|108190.8|108140.8|108192.2|108142.2|108172.1|108122.1|42
1723103410000|2024-08-08 07:50:10|108190.9|108140.9|108175.8|108125.8|108191.4|108141.4|108173.3|108123.3|41
1723103420000|2024-08-08 07:50:20|108175.5|108125.5|108179.1|108129.1|108183|108133|108175.5|108125.5|34
1723103430000|2024-08-08 07:50:30|108179|108129|108189.6|108139.6|108190.3|108140.3|108178.3|108128.3|38
1723103440000|2024-08-08 07:50:40|108190|108140|108178.1|108128.1|108190.1|108140.1|108176.3|108126.3|39
1723103450000|2024-08-08 07:50:50|108178.2|108128.2|108182.5|108132.5|108183.8|108133.8|108178|108128|41
1723103460000|2024-08-08 07:51:00|108182.2|108132.2|108173.4|108123.4|108185.8|108135.8|108172.9|108122.9|34
1723103470000|2024-08-08 07:51:10|108173.6|108123.6|108191.6|108141.6|108192.3|108142.3|108173.3|108123.3|38
1723103480000|2024-08-08 07:51:20|108189.7|108139.7|108215.1|108165.1|108220.9|108170.9|108186.5|108136.5|52
1723103490000|2024-08-08 07:51:30|108216.7|108166.7|108213|108163|108219|108169|108198.6|108148.6|45
1723103500000|2024-08-08 07:51:40|108213.2|108163.2|108217.5|108167.5|108217.5|108167.5|108210.5|108160.5|43
1723103510000|2024-08-08 07:51:50|108218.2|108168.2|108242.3|108192.3|108246.2|108196.2|108215.6|108165.6|61
1723103520000|2024-08-08 07:52:00|108242.5|108192.5|108243.6|108193.6|108247.7|108197.7|108240|108190|38
1723103530000|2024-08-08 07:52:10|108247.1|108197.1|108250.2|108200.2|108250.2|108200.2|108243.2|108193.2|36
1723103540000|2024-08-08 07:52:20|108250.4|108200.4|108249.6|108199.6|108253.5|108203.5|108244.1|108194.1|47
1723103550000|2024-08-08 07:52:30|108250.1|108200.1|108247|108197|108250.1|108200.1|108241.5|108191.5|41
1723103560000|2024-08-08 07:52:40|108246.8|108196.8|108250.9|108200.9|108251.7|108201.7|108246.1|108196.1|43
1723103570000|2024-08-08 07:52:50|108251|108201|108262.7|108212.7|108262.7|108212.7|108248.7|108198.7|39
1723103580000|2024-08-08 07:53:00|108262|108212|108269.9|108219.9|108277.3|108227.3|108262|108212|49
1723103590000|2024-08-08 07:53:10|108269.5|108219.5|108267.6|108217.6|108272.6|108222.6|108266.8|108216.8|45
1723103600000|2024-08-08 07:53:20|108267.3|108217.3|108264.6|108214.6|108267.3|108217.3|108264.3|108214.3|41
1723103610000|2024-08-08 07:53:30|108264.2|108214.2|108274.4|108224.4|108284.6|108234.6|108263.4|108213.4|39
1723103620000|2024-08-08 07:53:40|108276.2|108226.2|108259.3|108209.3|108276.2|108226.2|108253.8|108203.8|42
1723103630000|2024-08-08 07:53:50|108258.8|108208.8|108261.5|108211.5|108261.5|108211.5|108257.1|108207.1|33
1723103640000|2024-08-08 07:54:00|108261.4|108211.4|108264.8|108214.8|108277.3|108227.3|108260.9|108210.9|54
1723103650000|2024-08-08 07:54:10|108267.1|108217.1|108269.3|108219.3|108269.5|108219.5|108261.2|108211.2|44
1723103660000|2024-08-08 07:54:20|108268.9|108218.9|108265.3|108215.3|108268.9|108218.9|108260.5|108210.5|35
1723103670000|2024-08-08 07:54:30|108265.6|108215.6|108278.1|108228.1|108284|108234|108265.6|108215.6|51
1723103680000|2024-08-08 07:54:40|108277.7|108227.7|108272.6|108222.6|108278.1|108228.1|108272|108222|24
1723103690000|2024-08-08 07:54:50|108272.8|108222.8|108275.2|108225.2|108277.9|108227.9|108271.2|108221.2|34
1723103700000|2024-08-08 07:55:00|108275.4|108225.4|108268.9|108218.9|108275.4|108225.4|108268.8|108218.8|41
1723103710000|2024-08-08 07:55:10|108269.6|108219.6|108280.6|108230.6|108289.5|108239.5|108269.6|108219.6|43
1723103720000|2024-08-08 07:55:20|108280.7|108230.7|108279.3|108229.3|108280.9|108230.9|108273.9|108223.9|38
1723103730000|2024-08-08 07:55:30|108275.2|108225.2|108279.1|108229.1|108286.9|108236.9|108275.2|108225.2|39
1723103740000|2024-08-08 07:55:40|108278.6|108228.6|108288.4|108238.4|108289.8|108239.8|108278.6|108228.6|29
1723103750000|2024-08-08 07:55:50|108288|108238|108283|108233|108289.5|108239.5|108283|108233|26
1723103760000|2024-08-08 07:56:00|108283.4|108233.4|108284.1|108234.1|108284.6|108234.6|108278.3|108228.3|34
1723103770000|2024-08-08 07:56:10|108284.2|108234.2|108285.4|108235.4|108285.9|108235.9|108284.2|108234.2|8
1723103780000|2024-08-08 07:56:20|108285.3|108235.3|108288.5|108238.5|108300.1|108250.1|108285|108235|42
1723103790000|2024-08-08 07:56:30|108288.7|108238.7|108281.8|108231.8|108288.7|108238.7|108279.8|108229.8|31
1723103800000|2024-08-08 07:56:40|108281.7|108231.7|108278.7|108228.7|108282|108232|108273|108223|42
1723103810000|2024-08-08 07:56:50|108278.6|108228.6|108274.8|108224.8|108279.9|108229.9|108273|108223|46
1723103820000|2024-08-08 07:57:00|108274.2|108224.2|108236|108186|108274.2|108224.2|108236|108186|46
1723103830000|2024-08-08 07:57:10|108235.9|108185.9|108210|108160|108235.9|108185.9|108207|108157|47
1723103840000|2024-08-08 07:57:20|108209.5|108159.5|108182.3|108132.3|108209.6|108159.6|108181.7|108131.7|55
1723103850000|2024-08-08 07:57:30|108182.1|108132.1|108186.4|108136.4|108189.9|108139.9|108181.1|108131.1|48
1723103860000|2024-08-08 07:57:40|108185.7|108135.7|108185.5|108135.5|108196|108146|108183.3|108133.3|51
1723103870000|2024-08-08 07:57:50|108187.4|108137.4|108192.2|108142.2|108193.7|108143.7|108187.3|108137.3|37
1723103880000|2024-08-08 07:58:00|108191.7|108141.7|108184.7|108134.7|108194.4|108144.4|108181.2|108131.2|57
1723103890000|2024-08-08 07:58:10|108184.5|108134.5|108177|108127|108184.5|108134.5|108176.6|108126.6|34
1723103900000|2024-08-08 07:58:20|108177.1|108127.1|108195.3|108145.3|108197.6|108147.6|108165.6|108115.6|57
1723103910000|2024-08-08 07:58:30|108194.6|108144.6|108202.9|108152.9|108203.2|108153.2|108192.6|108142.6|29
1723103920000|2024-08-08 07:58:40|108202.6|108152.6|108201|108151|108202.6|108152.6|108200.3|108150.3|25
1723103930000|2024-08-08 07:58:50|108200.9|108150.9|108212.3|108162.3|108215.4|108165.4|108200.9|108150.9|48
1723103940000|2024-08-08 07:59:00|108212.4|108162.4|108216.4|108166.4|108218.8|108168.8|108202.8|108152.8|62
1723103950000|2024-08-08 07:59:10|108215.7|108165.7|108208.1|108158.1|108224.2|108174.2|108207.5|108157.5|54
1723103960000|2024-08-08 07:59:20|108208.3|108158.3|108208.2|108158.2|108215.5|108165.5|108208.2|108158.2|44
1723103970000|2024-08-08 07:59:30|108208.5|108158.5|108207.6|108157.6|108209.5|108159.5|108206.2|108156.2|39
1723103980000|2024-08-08 07:59:40|108206.8|108156.8|108198.4|108148.4|108207.7|108157.7|108198.1|108148.1|37
1723103990000|2024-08-08 07:59:50|108198.3|108148.3|108207.3|108157.3|108207.6|108157.6|108196.8|108146.8|38
1723104000000|2024-08-08 08:00:00|108204.6|108154.6|108203.1|108153.1|108208.3|108158.3|108203.1|108153.1|49
1723104010000|2024-08-08 08:00:10|108203.2|108153.2|108200.4|108150.4|108211.3|108161.3|108200.3|108150.3|45
1723104020000|2024-08-08 08:00:20|108199.9|108149.9|108200.2|108150.2|108201.2|108151.2|108199|108149|27
1723104030000|2024-08-08 08:00:30|108200.5|108150.5|108205.9|108155.9|108206.3|108156.3|108199.9|108149.9|42
1723104040000|2024-08-08 08:00:40|108205.8|108155.8|108207.8|108157.8|108216.5|108166.5|108204.8|108154.8|60
1723104050000|2024-08-08 08:00:50|108207.7|108157.7|108216.9|108166.9|108217.2|108167.2|108207.7|108157.7|43
1723104060000|2024-08-08 08:01:00|108216.8|108166.8|108203|108153|108223.2|108173.2|108202.3|108152.3|64
1723104070000|2024-08-08 08:01:10|108202.3|108152.3|108191.2|108141.2|108203.6|108153.6|108191|108141|36
1723104080000|2024-08-08 08:01:20|108191.3|108141.3|108194.4|108144.4|108195|108145|108187.8|108137.8|39
1723104090000|2024-08-08 08:01:30|108194.2|108144.2|108191.2|108141.2|108199.4|108149.4|108191.2|108141.2|46
1723104100000|2024-08-08 08:01:40|108191.5|108141.5|108199.5|108149.5|108202.7|108152.7|108185.8|108135.8|51
1723104110000|2024-08-08 08:01:50|108201.4|108151.4|108167.2|108117.2|108201.4|108151.4|108167.2|108117.2|48
1723104120000|2024-08-08 08:02:00|108167.1|108117.1|108160.1|108110.1|108169.6|108119.6|108159.2|108109.2|55
1723104130000|2024-08-08 08:02:10|108160|108110|108157|108107|108161|108111|108152.3|108102.3|40
1723104140000|2024-08-08 08:02:20|108156.8|108106.8|108132.9|108082.9|108158.7|108108.7|108132.4|108082.4|47
1723104150000|2024-08-08 08:02:30|108132.7|108082.7|108101.6|108051.6|108132.7|108082.7|108101.2|108051.2|46
1723104160000|2024-08-08 08:02:40|108102.6|108052.6|108101.3|108051.3|108111.1|108061.1|108097.2|108047.2|56
1723104170000|2024-08-08 08:02:50|108101.9|108051.9|108098.6|108048.6|108106.5|108056.5|108095.8|108045.8|46
1723104180000|2024-08-08 08:03:00|108097.8|108047.8|108085.4|108035.4|108102.8|108052.8|108081.2|108031.2|53
1723104190000|2024-08-08 08:03:10|108084.9|108034.9|108095.3|108045.3|108098.6|108048.6|108084.6|108034.6|43
1723104200000|2024-08-08 08:03:20|108095.6|108045.6|108094.8|108044.8|108097.2|108047.2|108088.8|108038.8|42
1723104210000|2024-08-08 08:03:30|108095|108045|108126.2|108076.2|108134.1|108084.1|108094.9|108044.9|49
1723104220000|2024-08-08 08:03:40|108126.3|108076.3|108133.4|108083.4|108136.9|108086.9|108122.1|108072.1|53
1723104230000|2024-08-08 08:03:50|108133.3|108083.3|108125.8|108075.8|108139.7|108089.7|108119.7|108069.7|50
1723104240000|2024-08-08 08:04:00|108125.9|108075.9|108116.8|108066.8|108128.6|108078.6|108116.8|108066.8|51
1723104250000|2024-08-08 08:04:10|108116.9|108066.9|108119.6|108069.6|108119.6|108069.6|108115.4|108065.4|46
1723104260000|2024-08-08 08:04:20|108119.5|108069.5|108134.2|108084.2|108134.2|108084.2|108119.5|108069.5|46
1723104270000|2024-08-08 08:04:30|108137.2|108087.2|108136.8|108086.8|108139.9|108089.9|108132.9|108082.9|47
1723104280000|2024-08-08 08:04:40|108136.9|108086.9|108133.7|108083.7|108137.2|108087.2|108131.2|108081.2|36
1723104290000|2024-08-08 08:04:50|108133.3|108083.3|108144.4|108094.4|108144.9|108094.9|108133.3|108083.3|35
1723104300000|2024-08-08 08:05:00|108144.7|108094.7|108182.2|108132.2|108193.6|108143.6|108144.7|108094.7|63
1723104310000|2024-08-08 08:05:10|108182.9|108132.9|108195.9|108145.9|108196|108146|108182.9|108132.9|53
1723104320000|2024-08-08 08:05:20|108196|108146|108173.3|108123.3|108200|108150|108172.7|108122.7|52
1723104330000|2024-08-08 08:05:30|108173.7|108123.7|108179.5|108129.5|108188.1|108138.1|108173.7|108123.7|45
1723104340000|2024-08-08 08:05:40|108179.8|108129.8|108175.3|108125.3|108186.5|108136.5|108170.7|108120.7|42
1723104350000|2024-08-08 08:05:50|108175.8|108125.8|108170|108120|108175.8|108125.8|108168.9|108118.9|39
1723104360000|2024-08-08 08:06:00|108169.9|108119.9|108170.7|108120.7|108178.7|108128.7|108168.8|108118.8|51
1723104370000|2024-08-08 08:06:10|108172.8|108122.8|108166.3|108116.3|108173.5|108123.5|108163.8|108113.8|39
1723104380000|2024-08-08 08:06:20|108166.1|108116.1|108167.8|108117.8|108168.5|108118.5|108166.1|108116.1|35
1723104390000|2024-08-08 08:06:30|108167.4|108117.4|108165|108115|108167.4|108117.4|108163.1|108113.1|38
1723104400000|2024-08-08 08:06:40|108164.7|108114.7|108149.9|108099.9|108167|108117|108140.7|108090.7|59
1723104410000|2024-08-08 08:06:50|108150.3|108100.3|108153.2|108103.2|108158.8|108108.8|108149.2|108099.2|44
1723104420000|2024-08-08 08:07:00|108152.8|108102.8|108138.5|108088.5|108152.8|108102.8|108137.5|108087.5|53
1723104430000|2024-08-08 08:07:10|108137.5|108087.5|108142.2|108092.2|108148.2|108098.2|108137.5|108087.5|43
1723104440000|2024-08-08 08:07:20|108143.1|108093.1|108145.3|108095.3|108145.8|108095.8|108141.3|108091.3|27
1723104450000|2024-08-08 08:07:30|108146.1|108096.1|108143.2|108093.2|108146.1|108096.1|108135.1|108085.1|44
1723104460000|2024-08-08 08:07:40|108144|108094|108141.5|108091.5|108145|108095|108138.7|108088.7|36
1723104470000|2024-08-08 08:07:50|108141.7|108091.7|108143.5|108093.5|108145.1|108095.1|108141.4|108091.4|29
1723104480000|2024-08-08 08:08:00|108143.6|108093.6|108148|108098|108153.8|108103.8|108143.6|108093.6|51
1723104490000|2024-08-08 08:08:10|108148.2|108098.2|108149.3|108099.3|108157.8|108107.8|108147.2|108097.2|31
1723104500000|2024-08-08 08:08:20|108149.2|108099.2|108153.2|108103.2|108155.2|108105.2|108149.2|108099.2|23
1723104510000|2024-08-08 08:08:30|108153|108103|108158.4|108108.4|108158.5|108108.5|108151.2|108101.2|29
1723104520000|2024-08-08 08:08:40|108158.2|108108.2|108158.1|108108.1|108167|108117|108156.5|108106.5|35
1723104530000|2024-08-08 08:08:50|108158.4|108108.4|108159|108109|108159.6|108109.6|108156.1|108106.1|32
1723104540000|2024-08-08 08:09:00|108158.7|108108.7|108167.2|108117.2|108167.4|108117.4|108158.6|108108.6|48
1723104550000|2024-08-08 08:09:10|108166.6|108116.6|108177|108127|108177.8|108127.8|108166.2|108116.2|40
1723104560000|2024-08-08 08:09:20|108176.1|108126.1|108174.9|108124.9|108177.3|108127.3|108174.3|108124.3|26
1723104570000|2024-08-08 08:09:30|108175.2|108125.2|108175.1|108125.1|108175.4|108125.4|108175.1|108125.1|9
1723104580000|2024-08-08 08:09:40|108175|108125|108172.3|108122.3|108175|108125|108170.9|108120.9|25
1723104590000|2024-08-08 08:09:50|108172.2|108122.2|108166.6|108116.6|108172.2|108122.2|108165.3|108115.3|40
1723104600000|2024-08-08 08:10:00|108166.9|108116.9|108171.7|108121.7|108173.7|108123.7|108166.9|108116.9|31
1723104610000|2024-08-08 08:10:10|108171.6|108121.6|108167.5|108117.5|108171.6|108121.6|108163.3|108113.3|38
1723104620000|2024-08-08 08:10:20|108167.4|108117.4|108168.5|108118.5|108168.7|108118.7|108163.4|108113.4|32
1723104630000|2024-08-08 08:10:30|108168.1|108118.1|108167.2|108117.2|108169.3|108119.3|108165.4|108115.4|25
1723104640000|2024-08-08 08:10:40|108167.6|108117.6|108172.3|108122.3|108173.2|108123.2|108167.6|108117.6|31
1723104650000|2024-08-08 08:10:50|108172.2|108122.2|108167.7|108117.7|108173.2|108123.2|108164.2|108114.2|48
1723104660000|2024-08-08 08:11:00|108168.1|108118.1|108173.4|108123.4|108176.2|108126.2|108168.1|108118.1|39
1723104670000|2024-08-08 08:11:10|108173.3|108123.3|108181|108131|108181.2|108131.2|108172.9|108122.9|20
1723104680000|2024-08-08 08:11:20|108180.9|108130.9|108194.5|108144.5|108198.3|108148.3|108176.7|108126.7|44
1723104690000|2024-08-08 08:11:30|108195.4|108145.4|108193.5|108143.5|108196.2|108146.2|108190.6|108140.6|30
1723104700000|2024-08-08 08:11:40|108193.4|108143.4|108204.7|108154.7|108204.7|108154.7|108192.3|108142.3|40
1723104710000|2024-08-08 08:11:50|108204.4|108154.4|108215.3|108165.3|108216.8|108166.8|108201.8|108151.8|41
1723104720000|2024-08-08 08:12:00|108215.4|108165.4|108228.4|108178.4|108231.6|108181.6|108215.4|108165.4|46
1723104730000|2024-08-08 08:12:10|108230.5|108180.5|108227.1|108177.1|108232.8|108182.8|108226.7|108176.7|27
1723104740000|2024-08-08 08:12:20|108226.2|108176.2|108228.9|108178.9|108230.2|108180.2|108220.8|108170.8|47
1723104750000|2024-08-08 08:12:30|108229.1|108179.1|108216.3|108166.3|108231|108181|108215.2|108165.2|33
1723104760000|2024-08-08 08:12:40|108216.2|108166.2|108211.4|108161.4|108216.2|108166.2|108211.1|108161.1|30
1723104770000|2024-08-08 08:12:50|108211.7|108161.7|108199.7|108149.7|108211.7|108161.7|108192.1|108142.1|50
1723104780000|2024-08-08 08:13:00|108200|108150|108199.9|108149.9|108201.7|108151.7|108194.3|108144.3|41
1723104790000|2024-08-08 08:13:10|108200|108150|108191.1|108141.1|108200|108150|108190.7|108140.7|40
1723104800000|2024-08-08 08:13:20|108191.9|108141.9|108192.9|108142.9|108196.1|108146.1|108191.1|108141.1|37
1723104810000|2024-08-08 08:13:30|108192.4|108142.4|108186.6|108136.6|108192.4|108142.4|108182.1|108132.1|31
1723104820000|2024-08-08 08:13:40|108186.8|108136.8|108191|108141|108194.1|108144.1|108186.8|108136.8|36
1723104830000|2024-08-08 08:13:50|108191.2|108141.2|108196.1|108146.1|108198.5|108148.5|108191.1|108141.1|46
1723104840000|2024-08-08 08:14:00|108196.8|108146.8|108202.4|108152.4|108203.8|108153.8|108196.8|108146.8|41
1723104850000|2024-08-08 08:14:10|108202.1|108152.1|108191.6|108141.6|108202.4|108152.4|108190|108140|39
1723104860000|2024-08-08 08:14:20|108191.1|108141.1|108186.1|108136.1|108193.3|108143.3|108185.3|108135.3|49
1723104870000|2024-08-08 08:14:30|108186.3|108136.3|108192.2|108142.2|108192.5|108142.5|108185|108135|29
1723104880000|2024-08-08 08:14:40|108192.1|108142.1|108179.8|108129.8|108193.7|108143.7|108179.8|108129.8|33
1723104890000|2024-08-08 08:14:50|108180|108130|108162.6|108112.6|108180|108130|108162|108112|35
1723104900000|2024-08-08 08:15:00|108163.5|108113.5|108168.8|108118.8|108171.3|108121.3|108160.2|108110.2|48
1723104910000|2024-08-08 08:15:10|108169.2|108119.2|108169.7|108119.7|108171.4|108121.4|108164.4|108114.4|41
1723104920000|2024-08-08 08:15:20|108169.3|108119.3|108176.9|108126.9|108177|108127|108169.3|108119.3|33
1723104930000|2024-08-08 08:15:30|108177|108127|108184.5|108134.5|108184.6|108134.6|108171.8|108121.8|45
1723104940000|2024-08-08 08:15:40|108184.7|108134.7|108197.6|108147.6|108199.9|108149.9|108183.1|108133.1|51
1723104950000|2024-08-08 08:15:50|108198.5|108148.5|108184|108134|108201.1|108151.1|108182.6|108132.6|49
1723104960000|2024-08-08 08:16:00|108183.8|108133.8|108187.1|108137.1|108188.2|108138.2|108179.6|108129.6|49
1723104970000|2024-08-08 08:16:10|108186.8|108136.8|108192.5|108142.5|108192.5|108142.5|108186.1|108136.1|32
1723104980000|2024-08-08 08:16:20|108191.2|108141.2|108187.1|108137.1|108191.4|108141.4|108181.3|108131.3|45
1723104990000|2024-08-08 08:16:30|108187|108137|108177|108127|108191.2|108141.2|108176.2|108126.2|44
1723105000000|2024-08-08 08:16:40|108176.4|108126.4|108178.1|108128.1|108182.7|108132.7|108175.5|108125.5|51
1723105010000|2024-08-08 08:16:50|108179|108129|108208.1|108158.1|108208.1|108158.1|108176.2|108126.2|62
1723105020000|2024-08-08 08:17:00|108208.8|108158.8|108179.3|108129.3|108209.8|108159.8|108173.1|108123.1|55
1723105030000|2024-08-08 08:17:10|108178.1|108128.1|108190.6|108140.6|108190.6|108140.6|108168.4|108118.4|45
1723105040000|2024-08-08 08:17:20|108190.5|108140.5|108177.6|108127.6|108190.7|108140.7|108177.6|108127.6|46
1723105050000|2024-08-08 08:17:30|108177.1|108127.1|108169.8|108119.8|108183|108133|108168|108118|49
1723105060000|2024-08-08 08:17:40|108169.3|108119.3|108153|108103|108171|108121|108153|108103|54
1723105070000|2024-08-08 08:17:50|108151.4|108101.4|108171.7|108121.7|108175.2|108125.2|108150.1|108100.1|38
1723105080000|2024-08-08 08:18:00|108172.2|108122.2|108176.1|108126.1|108186.9|108136.9|108172.2|108122.2|45
1723105090000|2024-08-08 08:18:10|108176.6|108126.6|108207.5|108157.5|108207.6|108157.6|108175.7|108125.7|45
1723105100000|2024-08-08 08:18:20|108206.6|108156.6|108215.1|108165.1|108216.3|108166.3|108204.4|108154.4|39
1723105110000|2024-08-08 08:18:30|108215.7|108165.7|108218.3|108168.3|108220.9|108170.9|108214.5|108164.5|32
1723105120000|2024-08-08 08:18:40|108218.2|108168.2|108224.5|108174.5|108227.1|108177.1|108218.2|108168.2|40
1723105130000|2024-08-08 08:18:50|108224.7|108174.7|108230.2|108180.2|108230.5|108180.5|108223.3|108173.3|46
1723105140000|2024-08-08 08:19:00|108230.6|108180.6|108241.9|108191.9|108245|108195|108230.4|108180.4|36
1723105150000|2024-08-08 08:19:10|108242.2|108192.2|108242.5|108192.5|108251|108201|108241.4|108191.4|49
1723105160000|2024-08-08 08:19:20|108242.6|108192.6|108237.5|108187.5|108248.1|108198.1|108236.1|108186.1|46
1723105170000|2024-08-08 08:19:30|108239.2|108189.2|108232|108182|108239.2|108189.2|108231.3|108181.3|37
1723105180000|2024-08-08 08:19:40|108232.2|108182.2|108229.4|108179.4|108232.2|108182.2|108229.4|108179.4|22
1723105190000|2024-08-08 08:19:50|108229.7|108179.7|108225.7|108175.7|108232.3|108182.3|108225.7|108175.7|38
1723105200000|2024-08-08 08:20:00|108225.3|108175.3|108233.5|108183.5|108234.1|108184.1|108222.8|108172.8|55
1723105210000|2024-08-08 08:20:10|108233.3|108183.3|108234.2|108184.2|108234.6|108184.6|108230|108180|30
1723105220000|2024-08-08 08:20:20|108234.3|108184.3|108237.5|108187.5|108237.5|108187.5|108230.6|108180.6|47
1723105230000|2024-08-08 08:20:30|108236.9|108186.9|108247.6|108197.6|108247.6|108197.6|108234.5|108184.5|46
1723105240000|2024-08-08 08:20:40|108252.6|108202.6|108258.3|108208.3|108258.3|108208.3|108248.1|108198.1|47
1723105250000|2024-08-08 08:20:50|108257.6|108207.6|108259.5|108209.5|108259.5|108209.5|108257.1|108207.1|24
1723105260000|2024-08-08 08:21:00|108261.2|108211.2|108291.3|108241.3|108291.3|108241.3|108261.2|108211.2|44
1723105270000|2024-08-08 08:21:10|108293.2|108243.2|108294|108244|108297.2|108247.2|108292.4|108242.4|58
1723105280000|2024-08-08 08:21:20|108294.1|108244.1|108290.7|108240.7|108294.4|108244.4|108288.8|108238.8|40
1723105290000|2024-08-08 08:21:30|108291|108241|108290.2|108240.2|108294.4|108244.4|108289.5|108239.5|41
1723105300000|2024-08-08 08:21:40|108289.9|108239.9|108284.2|108234.2|108289.9|108239.9|108282.5|108232.5|38
1723105310000|2024-08-08 08:21:50|108285.2|108235.2|108291|108241|108291.6|108241.6|108281.2|108231.2|33
1723105320000|2024-08-08 08:22:00|108291.2|108241.2|108291.5|108241.5|108295.5|108245.5|108286.5|108236.5|28
1723105330000|2024-08-08 08:22:10|108291.7|108241.7|108287.9|108237.9|108294.1|108244.1|108287.4|108237.4|31
1723105340000|2024-08-08 08:22:20|108288.7|108238.7|108316.7|108266.7|108316.7|108266.7|108287.4|108237.4|46
1723105350000|2024-08-08 08:22:30|108316.6|108266.6|108308.3|108258.3|108317.5|108267.5|108297.5|108247.5|38
1723105360000|2024-08-08 08:22:40|108307.6|108257.6|108294.6|108244.6|108311.1|108261.1|108294.6|108244.6|36
1723105370000|2024-08-08 08:22:50|108294.7|108244.7|108299.2|108249.2|108302.6|108252.6|108294.7|108244.7|30
1723105380000|2024-08-08 08:23:00|108298.9|108248.9|108298.1|108248.1|108299.6|108249.6|108298|108248|31
1723105390000|2024-08-08 08:23:10|108297.2|108247.2|108307.7|108257.7|108310.5|108260.5|108297.2|108247.2|33
1723105400000|2024-08-08 08:23:20|108307.6|108257.6|108316.6|108266.6|108316.7|108266.7|108307.6|108257.6|35
1723105410000|2024-08-08 08:23:30|108316.8|108266.8|108317.4|108267.4|108321|108271|108315.1|108265.1|31
1723105420000|2024-08-08 08:23:40|108317.9|108267.9|108311|108261|108317.9|108267.9|108311|108261|21
1723105430000|2024-08-08 08:23:50|108311.4|108261.4|108304.6|108254.6|108317.6|108267.6|108304.1|108254.1|40
1723105440000|2024-08-08 08:24:00|108305.1|108255.1|108306.2|108256.2|108308.5|108258.5|108304.4|108254.4|24
1723105450000|2024-08-08 08:24:10|108306.3|108256.3|108310.9|108260.9|108311|108261|108302.2|108252.2|32
1723105460000|2024-08-08 08:24:20|108309.7|108259.7|108323.3|108273.3|108323.6|108273.6|108308.9|108258.9|37
1723105470000|2024-08-08 08:24:30|108323|108273|108290.3|108240.3|108323.3|108273.3|108289.9|108239.9|35
1723105480000|2024-08-08 08:24:40|108290.5|108240.5|108282.3|108232.3|108291.7|108241.7|108281.7|108231.7|35
1723105490000|2024-08-08 08:24:50|108283.4|108233.4|108284.6|108234.6|108291.3|108241.3|108281.3|108231.3|35
1723105500000|2024-08-08 08:25:00|108284.8|108234.8|108291.2|108241.2|108295.3|108245.3|108284.8|108234.8|26
1723105510000|2024-08-08 08:25:10|108291.1|108241.1|108290.3|108240.3|108291.7|108241.7|108288.7|108238.7|29
1723105520000|2024-08-08 08:25:20|108290.4|108240.4|108286.6|108236.6|108290.4|108240.4|108279.9|108229.9|34
1723105530000|2024-08-08 08:25:30|108287|108237|108288.6|108238.6|108291.4|108241.4|108287|108237|26
1723105540000|2024-08-08 08:25:40|108288.1|108238.1|108269.6|108219.6|108290.7|108240.7|108266.5|108216.5|26
1723105550000|2024-08-08 08:25:50|108268.6|108218.6|108262.2|108212.2|108268.6|108218.6|108262.2|108212.2|38
1723105560000|2024-08-08 08:26:00|108262.5|108212.5|108247.4|108197.4|108263.1|108213.1|108237.8|108187.8|54
1723105570000|2024-08-08 08:26:10|108247.6|108197.6|108240.3|108190.3|108248.6|108198.6|108240.3|108190.3|44
1723105580000|2024-08-08 08:26:20|108240.1|108190.1|108268.4|108218.4|108268.4|108218.4|108240|108190|33
1723105590000|2024-08-08 08:26:30|108266.9|108216.9|108252.4|108202.4|108267|108217|108252.4|108202.4|41
1723105600000|2024-08-08 08:26:40|108251.6|108201.6|108251.6|108201.6|108259.7|108209.7|108250.7|108200.7|37
1723105610000|2024-08-08 08:26:50|108252|108202|108254.3|108204.3|108255.5|108205.5|108246.1|108196.1|28
1723105620000|2024-08-08 08:27:00|108254.6|108204.6|108255.8|108205.8|108256.1|108206.1|108237.9|108187.9|52
1723105630000|2024-08-08 08:27:10|108256|108206|108258.2|108208.2|108260.7|108210.7|108253.3|108203.3|35
1723105640000|2024-08-08 08:27:20|108258.5|108208.5|108264.4|108214.4|108271.1|108221.1|108258.5|108208.5|37
1723105650000|2024-08-08 08:27:30|108264.8|108214.8|108267.3|108217.3|108268|108218|108262.3|108212.3|53
1723105660000|2024-08-08 08:27:40|108265.9|108215.9|108263.7|108213.7|108268.2|108218.2|108263.7|108213.7|51
1723105670000|2024-08-08 08:27:50|108264|108214|108266.9|108216.9|108269.4|108219.4|108263.8|108213.8|44
1723105680000|2024-08-08 08:28:00|108266.3|108216.3|108262.1|108212.1|108267|108217|108260.6|108210.6|35
1723105690000|2024-08-08 08:28:10|108262.5|108212.5|108272|108222|108277|108227|108262|108212|34
1723105700000|2024-08-08 08:28:20|108271.9|108221.9|108273.9|108223.9|108274.7|108224.7|108270.2|108220.2|35
1723105710000|2024-08-08 08:28:30|108273.7|108223.7|108271.8|108221.8|108274.9|108224.9|108271.6|108221.6|34
1723105720000|2024-08-08 08:28:40|108271.7|108221.7|108269.3|108219.3|108271.7|108221.7|108266.8|108216.8|34
1723105730000|2024-08-08 08:28:50|108269.1|108219.1|108275|108225|108275.3|108225.3|108262.2|108212.2|37
1723105740000|2024-08-08 08:29:00|108275.1|108225.1|108261.7|108211.7|108275.4|108225.4|108261.7|108211.7|38
1723105750000|2024-08-08 08:29:10|108261.4|108211.4|108268.1|108218.1|108270.7|108220.7|108261.4|108211.4|37
1723105760000|2024-08-08 08:29:20|108267.5|108217.5|108267.5|108217.5|108273.1|108223.1|108264.6|108214.6|41
1723105770000|2024-08-08 08:29:30|108267.3|108217.3|108280.1|108230.1|108280.1|108230.1|108265.5|108215.5|44
1723105780000|2024-08-08 08:29:40|108279.7|108229.7|108274|108224|108282.4|108232.4|108273.9|108223.9|40
1723105790000|2024-08-08 08:29:50|108277.2|108227.2|108277.2|108227.2|108284.3|108234.3|108276.8|108226.8|50
1723105800000|2024-08-08 08:30:00|108278.1|108228.1|108299.2|108249.2|108301.1|108251.1|108277|108227|55
1723105810000|2024-08-08 08:30:10|108299.1|108249.1|108309.9|108259.9|108311.9|108261.9|108297.9|108247.9|43
1723105820000|2024-08-08 08:30:20|108310|108260|108274.6|108224.6|108310.1|108260.1|108261.5|108211.5|57
1723105830000|2024-08-08 08:30:30|108274.4|108224.4|108276.1|108226.1|108276.7|108226.7|108270.9|108220.9|41
1723105840000|2024-08-08 08:30:40|108274.9|108224.9|108248.6|108198.6|108274.9|108224.9|108248.6|108198.6|47
1723105850000|2024-08-08 08:30:50|108248.3|108198.3|108247.4|108197.4|108252.9|108202.9|108244.2|108194.2|53
1723105860000|2024-08-08 08:31:00|108247.3|108197.3|108236.8|108186.8|108249|108199|108236.2|108186.2|59
1723105870000|2024-08-08 08:31:10|108236.2|108186.2|108231.2|108181.2|108237.9|108187.9|108231.2|108181.2|48
1723105880000|2024-08-08 08:31:20|108232.6|108182.6|108240.5|108190.5|108240.5|108190.5|108231.2|108181.2|39
1723105890000|2024-08-08 08:31:30|108240.8|108190.8|108259.9|108209.9|108259.9|108209.9|108239.4|108189.4|45
1723105900000|2024-08-08 08:31:40|108258.5|108208.5|108257.5|108207.5|108261.2|108211.2|108256.6|108206.6|33
1723105910000|2024-08-08 08:31:50|108257.4|108207.4|108258.1|108208.1|108263.6|108213.6|108257.4|108207.4|50
1723105920000|2024-08-08 08:32:00|108258|108208|108274.7|108224.7|108275.1|108225.1|108258|108208|34
1723105930000|2024-08-08 08:32:10|108274.8|108224.8|108302.9|108252.9|108303.5|108253.5|108274.8|108224.8|53
1723105940000|2024-08-08 08:32:20|108303|108253|108300.3|108250.3|108307.8|108257.8|108297.2|108247.2|46
1723105950000|2024-08-08 08:32:30|108300.4|108250.4|108312|108262|108312.8|108262.8|108300.3|108250.3|53
1723105960000|2024-08-08 08:32:40|108313.5|108263.5|108307.1|108257.1|108315.8|108265.8|108304.6|108254.6|42
1723105970000|2024-08-08 08:32:50|108307.4|108257.4|108324.1|108274.1|108324.5|108274.5|108306.9|108256.9|37
1723105980000|2024-08-08 08:33:00|108323.6|108273.6|108334.9|108284.9|108337.4|108287.4|108322.2|108272.2|38
1723105990000|2024-08-08 08:33:10|108334.2|108284.2|108330.3|108280.3|108341.1|108291.1|108324.1|108274.1|45
1723106000000|2024-08-08 08:33:20|108331|108281|108331.4|108281.4|108332.3|108282.3|108323.9|108273.9|37
1723106010000|2024-08-08 08:33:30|108331.5|108281.5|108318.4|108268.4|108331.8|108281.8|108318.4|108268.4|31
1723106020000|2024-08-08 08:33:40|108316.6|108266.6|108313.6|108263.6|108317.9|108267.9|108306.8|108256.8|50
1723106030000|2024-08-08 08:33:50|108313.3|108263.3|108309.1|108259.1|108315.4|108265.4|108309.1|108259.1|29
1723106040000|2024-08-08 08:34:00|108308.8|108258.8|108299.6|108249.6|108308.8|108258.8|108298.9|108248.9|39
1723106050000|2024-08-08 08:34:10|108299.5|108249.5|108286|108236|108301.5|108251.5|108265.1|108215.1|50
1723106060000|2024-08-08 08:34:20|108286.4|108236.4|108284|108234|108293.1|108243.1|108283.6|108233.6|35
1723106070000|2024-08-08 08:34:30|108283.7|108233.7|108279.2|108229.2|108283.7|108233.7|108277.3|108227.3|35
1723106080000|2024-08-08 08:34:40|108279.6|108229.6|108276.6|108226.6|108281.2|108231.2|108272.9|108222.9|33
1723106090000|2024-08-08 08:34:50|108275.9|108225.9|108264.2|108214.2|108276.1|108226.1|108264|108214|37
1723106100000|2024-08-08 08:35:00|108264.3|108214.3|108273.3|108223.3|108274.2|108224.2|108262.2|108212.2|38
1723106110000|2024-08-08 08:35:10|108273.4|108223.4|108269|108219|108277.7|108227.7|108269|108219|28
1723106120000|2024-08-08 08:35:20|108269.5|108219.5|108273.7|108223.7|108280.9|108230.9|108268.9|108218.9|52
1723106130000|2024-08-08 08:35:30|108273.9|108223.9|108270.7|108220.7|108274.6|108224.6|108269.7|108219.7|33
1723106140000|2024-08-08 08:35:40|108267.9|108217.9|108265.7|108215.7|108269.6|108219.6|108265.7|108215.7|28
1723106150000|2024-08-08 08:35:50|108266.9|108216.9|108243.9|108193.9|108266.9|108216.9|108243.2|108193.2|56
1723106160000|2024-08-08 08:36:00|108246.7|108196.7|108239.9|108189.9|108259.8|108209.8|108239.5|108189.5|58
1723106170000|2024-08-08 08:36:10|108240.2|108190.2|108235.7|108185.7|108243|108193|108235.7|108185.7|52
1723106180000|2024-08-08 08:36:20|108236.8|108186.8|108238.3|108188.3|108240.2|108190.2|108234.2|108184.2|40
1723106190000|2024-08-08 08:36:30|108238.5|108188.5|108246.8|108196.8|108246.8|108196.8|108238.5|108188.5|46
1723106200000|2024-08-08 08:36:40|108246.9|108196.9|108285.7|108235.7|108298.8|108248.8|108243.6|108193.6|59
1723106210000|2024-08-08 08:36:50|108286.3|108236.3|108289.3|108239.3|108290.5|108240.5|108280.6|108230.6|56
1723106220000|2024-08-08 08:37:00|108289.4|108239.4|108288.8|108238.8|108291.3|108241.3|108285.9|108235.9|53
1723106230000|2024-08-08 08:37:10|108288.7|108238.7|108292.2|108242.2|108292.8|108242.8|108286.7|108236.7|40
1723106240000|2024-08-08 08:37:20|108292.3|108242.3|108283|108233|108295.6|108245.6|108279.2|108229.2|64
1723106250000|2024-08-08 08:37:30|108282.6|108232.6|108285.4|108235.4|108289.3|108239.3|108282.4|108232.4|41
1723106260000|2024-08-08 08:37:40|108285.6|108235.6|108294.8|108244.8|108294.8|108244.8|108284.4|108234.4|28
1723106270000|2024-08-08 08:37:50|108294|108244|108286|108236|108294|108244|108283.8|108233.8|53
1723106280000|2024-08-08 08:38:00|108285.2|108235.2|108284.6|108234.6|108286.2|108236.2|108283|108233|44
1723106290000|2024-08-08 08:38:10|108284.7|108234.7|108287|108237|108287.1|108237.1|108281.4|108231.4|52
1723106300000|2024-08-08 08:38:20|108287.9|108237.9|108289.4|108239.4|108292.1|108242.1|108287.8|108237.8|20
1723106310000|2024-08-08 08:38:30|108289.6|108239.6|108309.9|108259.9|108309.9|108259.9|108286.3|108236.3|37
1723106320000|2024-08-08 08:38:40|108312|108262|108316.1|108266.1|108317.2|108267.2|108312|108262|36
1723106330000|2024-08-08 08:38:50|108316|108266|108301.5|108251.5|108316|108266|108301.4|108251.4|38
1723106340000|2024-08-08 08:39:00|108301.2|108251.2|108297.5|108247.5|108305.4|108255.4|108297.4|108247.4|39
1723106350000|2024-08-08 08:39:10|108297.7|108247.7|108298.2|108248.2|108298.3|108248.3|108297.6|108247.6|12
1723106360000|2024-08-08 08:39:20|108298.4|108248.4|108295.7|108245.7|108299.2|108249.2|108294.7|108244.7|25
1723106370000|2024-08-08 08:39:30|108295.9|108245.9|108299.3|108249.3|108299.8|108249.8|108295.7|108245.7|24
1723106380000|2024-08-08 08:39:40|108299.2|108249.2|108290.9|108240.9|108299.2|108249.2|108289.9|108239.9|20
1723106390000|2024-08-08 08:39:50|108290.8|108240.8|108290|108240|108291|108241|108290|108240|13
1723106400000|2024-08-08 08:40:00|108290.2|108240.2|108295|108245|108295.3|108245.3|108290.1|108240.1|25
1723106410000|2024-08-08 08:40:10|108295.2|108245.2|108283.7|108233.7|108295.2|108245.2|108281.8|108231.8|41
1723106420000|2024-08-08 08:40:20|108283.8|108233.8|108293.1|108243.1|108294.3|108244.3|108283.3|108233.3|37
1723106430000|2024-08-08 08:40:30|108293|108243|108271.5|108221.5|108293.2|108243.2|108271.5|108221.5|21
1723106440000|2024-08-08 08:40:40|108270.5|108220.5|108251.1|108201.1|108270.5|108220.5|108250.5|108200.5|50
1723106450000|2024-08-08 08:40:50|108251.3|108201.3|108248.2|108198.2|108253.2|108203.2|108248.2|108198.2|27
1723106460000|2024-08-08 08:41:00|108248|108198|108228.8|108178.8|108248.5|108198.5|108209|108159|56
1723106470000|2024-08-08 08:41:10|108228.7|108178.7|108224|108174|108230.4|108180.4|108223.2|108173.2|42
1723106480000|2024-08-08 08:41:20|108225.2|108175.2|108226.3|108176.3|108238.3|108188.3|108223.3|108173.3|38
1723106490000|2024-08-08 08:41:30|108225.5|108175.5|108224|108174|108228.7|108178.7|108220.9|108170.9|37
1723106500000|2024-08-08 08:41:40|108222.5|108172.5|108219.3|108169.3|108222.5|108172.5|108216.8|108166.8|33
1723106510000|2024-08-08 08:41:50|108220.3|108170.3|108212.3|108162.3|108222.3|108172.3|108207.6|108157.6|48
1723106520000|2024-08-08 08:42:00|108212.4|108162.4|108214.8|108164.8|108214.8|108164.8|108212.4|108162.4|25
1723106530000|2024-08-08 08:42:10|108214.7|108164.7|108188.4|108138.4|108220.6|108170.6|108183.5|108133.5|46
1723106540000|2024-08-08 08:42:20|108187.6|108137.6|108189.7|108139.7|108196.2|108146.2|108184.2|108134.2|40
1723106550000|2024-08-08 08:42:30|108189.5|108139.5|108195.1|108145.1|108196.2|108146.2|108189.5|108139.5|31
1723106560000|2024-08-08 08:42:40|108195.2|108145.2|108192.3|108142.3|108196.8|108146.8|108192.3|108142.3|20
1723106570000|2024-08-08 08:42:50|108191.7|108141.7|108192.7|108142.7|108194|108144|108188.5|108138.5|41
1723106580000|2024-08-08 08:43:00|108192.6|108142.6|108204|108154|108204.4|108154.4|108192|108142|40
1723106590000|2024-08-08 08:43:10|108204.2|108154.2|108243|108193|108244.6|108194.6|108204|108154|53
1723106600000|2024-08-08 08:43:20|108241.7|108191.7|108258.3|108208.3|108264.6|108214.6|108241.7|108191.7|49
1723106610000|2024-08-08 08:43:30|108258.2|108208.2|108256.1|108206.1|108258.2|108208.2|108256.1|108206.1|18
1723106620000|2024-08-08 08:43:40|108256.8|108206.8|108270|108220|108273.6|108223.6|108256.5|108206.5|33
1723106630000|2024-08-08 08:43:50|108270.4|108220.4|108259.8|108209.8|108270.4|108220.4|108259.8|108209.8|38
1723106640000|2024-08-08 08:44:00|108259.5|108209.5|108259.6|108209.6|108260.2|108210.2|108258.1|108208.1|15
1723106650000|2024-08-08 08:44:10|108259.5|108209.5|108257.4|108207.4|108260|108210|108255.6|108205.6|31
1723106660000|2024-08-08 08:44:20|108257.3|108207.3|108252.5|108202.5|108259.7|108209.7|108252.5|108202.5|43
1723106670000|2024-08-08 08:44:30|108249.7|108199.7|108252.8|108202.8|108252.8|108202.8|108245.7|108195.7|44
1723106680000|2024-08-08 08:44:40|108252.9|108202.9|108237.7|108187.7|108280|108230|108230.2|108180.2|64
1723106690000|2024-08-08 08:44:50|108237.6|108187.6|108240|108190|108240|108190|108226.9|108176.9|52
1723106700000|2024-08-08 08:45:00|108239.6|108189.6|108229.3|108179.3|108245.7|108195.7|108228|108178|48
1723106710000|2024-08-08 08:45:10|108228.2|108178.2|108230.2|108180.2|108233.2|108183.2|108222.2|108172.2|35
1723106720000|2024-08-08 08:45:20|108230.3|108180.3|108232.2|108182.2|108232.5|108182.5|108227.6|108177.6|38
1723106730000|2024-08-08 08:45:30|108232.4|108182.4|108233.6|108183.6|108240.3|108190.3|108229.4|108179.4|26
1723106740000|2024-08-08 08:45:40|108233.8|108183.8|108236.4|108186.4|108244.3|108194.3|108233.8|108183.8|35
1723106750000|2024-08-08 08:45:50|108235.7|108185.7|108232.4|108182.4|108235.7|108185.7|108232|108182|19
1723106760000|2024-08-08 08:46:00|108245.6|108195.6|108271.2|108221.2|108273|108223|108245.6|108195.6|48
1723106770000|2024-08-08 08:46:10|108273.2|108223.2|108269.9|108219.9|108278.4|108228.4|108269.9|108219.9|29
1723106780000|2024-08-08 08:46:20|108269.6|108219.6|108270.1|108220.1|108270.1|108220.1|108268.4|108218.4|14
1723106790000|2024-08-08 08:46:30|108270.2|108220.2|108268.6|108218.6|108282.3|108232.3|108261|108211|47
1723106800000|2024-08-08 08:46:40|108270.3|108220.3|108271.5|108221.5|108272.5|108222.5|108269.9|108219.9|48
1723106810000|2024-08-08 08:46:50|108271.4|108221.4|108270.7|108220.7|108271.9|108221.9|108267.6|108217.6|32
1723106820000|2024-08-08 08:47:00|108270.3|108220.3|108268.9|108218.9|108270.3|108220.3|108257.8|108207.8|43
1723106830000|2024-08-08 08:47:10|108268.8|108218.8|108256.6|108206.6|108269.2|108219.2|108256.6|108206.6|29
1723106840000|2024-08-08 08:47:20|108256.4|108206.4|108261.1|108211.1|108264.6|108214.6|108256.2|108206.2|39
1723106850000|2024-08-08 08:47:30|108261|108211|108280.1|108230.1|108280.1|108230.1|108261|108211|37
1723106860000|2024-08-08 08:47:40|108279.7|108229.7|108290.2|108240.2|108291.6|108241.6|108279.3|108229.3|30
1723106870000|2024-08-08 08:47:50|108290.3|108240.3|108304.2|108254.2|108306.3|108256.3|108290.3|108240.3|52
1723106880000|2024-08-08 08:48:00|108304.1|108254.1|108308|108258|108309.5|108259.5|108304.1|108254.1|46
1723106890000|2024-08-08 08:48:10|108308.2|108258.2|108303.6|108253.6|108308.2|108258.2|108301.2|108251.2|26
1723106900000|2024-08-08 08:48:20|108303.8|108253.8|108303.1|108253.1|108306.7|108256.7|108302.3|108252.3|26
1723106910000|2024-08-08 08:48:30|108303|108253|108298.9|108248.9|108307.9|108257.9|108295.1|108245.1|43
1723106920000|2024-08-08 08:48:40|108298.8|108248.8|108297.3|108247.3|108299.5|108249.5|108297.3|108247.3|20
1723106930000|2024-08-08 08:48:50|108297.7|108247.7|108297.5|108247.5|108298.5|108248.5|108290.3|108240.3|37
1723106940000|2024-08-08 08:49:00|108297.6|108247.6|108298.2|108248.2|108301.5|108251.5|108296.9|108246.9|32
1723106950000|2024-08-08 08:49:10|108298.4|108248.4|108300.1|108250.1|108300.2|108250.2|108298.4|108248.4|23
1723106960000|2024-08-08 08:49:20|108300|108250|108301.9|108251.9|108303.3|108253.3|108299.7|108249.7|28
1723106970000|2024-08-08 08:49:30|108301.8|108251.8|108320.5|108270.5|108320.5|108270.5|108301.7|108251.7|33
1723106980000|2024-08-08 08:49:40|108319.5|108269.5|108321.5|108271.5|108323.8|108273.8|108318.5|108268.5|30
1723106990000|2024-08-08 08:49:50|108321.7|108271.7|108319.9|108269.9|108321.9|108271.9|108319.4|108269.4|22
1723107000000|2024-08-08 08:50:00|108318.9|108268.9|108324.9|108274.9|108324.9|108274.9|108317.2|108267.2|18
1723107010000|2024-08-08 08:50:10|108325.2|108275.2|108317.3|108267.3|108328.8|108278.8|108310.9|108260.9|35
1723107020000|2024-08-08 08:50:20|108316.9|108266.9|108321.1|108271.1|108322.3|108272.3|108316.9|108266.9|24
1723107030000|2024-08-08 08:50:30|108319.7|108269.7|108314.9|108264.9|108319.7|108269.7|108314|108264|25
1723107040000|2024-08-08 08:50:40|108314.8|108264.8|108313.6|108263.6|108314.8|108264.8|108313.3|108263.3|16
1723107050000|2024-08-08 08:50:50|108313.4|108263.4|108311.7|108261.7|108313.6|108263.6|108299.1|108249.1|45
1723107060000|2024-08-08 08:51:00|108313.4|108263.4|108320.3|108270.3|108328|108278|108313.4|108263.4|30
1723107070000|2024-08-08 08:51:10|108320.6|108270.6|108327.4|108277.4|108329.8|108279.8|108320.6|108270.6|34
1723107080000|2024-08-08 08:51:20|108327.5|108277.5|108325.1|108275.1|108329.1|108279.1|108324.8|108274.8|33
1723107090000|2024-08-08 08:51:30|108324.7|108274.7|108323.2|108273.2|108325.5|108275.5|108323.2|108273.2|29
1723107100000|2024-08-08 08:51:40|108323.5|108273.5|108328|108278|108328|108278|108323.4|108273.4|26
1723107110000|2024-08-08 08:51:50|108327.1|108277.1|108315.1|108265.1|108327.1|108277.1|108315.1|108265.1|46
1723107120000|2024-08-08 08:52:00|108317.4|108267.4|108311.6|108261.6|108317.7|108267.7|108310.9|108260.9|30
1723107130000|2024-08-08 08:52:10|108311.9|108261.9|108298.5|108248.5|108315.3|108265.3|108298.5|108248.5|41
1723107140000|2024-08-08 08:52:20|108298.4|108248.4|108302.6|108252.6|108305.3|108255.3|108298.4|108248.4|38
1723107150000|2024-08-08 08:52:30|108302.2|108252.2|108308.5|108258.5|108308.5|108258.5|108302|108252|35
1723107160000|2024-08-08 08:52:40|108308.4|108258.4|108302.3|108252.3|108309.3|108259.3|108302.3|108252.3|34
1723107170000|2024-08-08 08:52:50|108302.5|108252.5|108302.7|108252.7|108303.3|108253.3|108299.9|108249.9|30
1723107180000|2024-08-08 08:53:00|108302.9|108252.9|108288.7|108238.7|108312|108262|108286.8|108236.8|54
1723107190000|2024-08-08 08:53:10|108292.6|108242.6|108303.6|108253.6|108303.6|108253.6|108292.6|108242.6|42
1723107200000|2024-08-08 08:53:20|108302.3|108252.3|108308.4|108258.4|108308.5|108258.5|108300.5|108250.5|36
1723107210000|2024-08-08 08:53:30|108309|108259|108305.3|108255.3|108309.9|108259.9|108305.3|108255.3|35
1723107220000|2024-08-08 08:53:40|108305.8|108255.8|108303.5|108253.5|108307.6|108257.6|108303.5|108253.5|32
1723107230000|2024-08-08 08:53:50|108303.7|108253.7|108300|108250|108303.7|108253.7|108299.9|108249.9|33
1723107240000|2024-08-08 08:54:00|108300.4|108250.4|108303.2|108253.2|108325.8|108275.8|108300.4|108250.4|61
1723107250000|2024-08-08 08:54:10|108303.1|108253.1|108303.4|108253.4|108306.3|108256.3|108301.8|108251.8|42
1723107260000|2024-08-08 08:54:20|108302.9|108252.9|108298.5|108248.5|108303.4|108253.4|108297.9|108247.9|35
1723107270000|2024-08-08 08:54:30|108298.4|108248.4|108300.5|108250.5|108302.4|108252.4|108298.2|108248.2|40
1723107280000|2024-08-08 08:54:40|108300.4|108250.4|108301.2|108251.2|108302.5|108252.5|108296.4|108246.4|35
1723107290000|2024-08-08 08:54:50|108301|108251|108300.5|108250.5|108301|108251|108299.9|108249.9|21
1723107300000|2024-08-08 08:55:00|108300.1|108250.1|108299.7|108249.7|108300.5|108250.5|108298.2|108248.2|31
1723107310000|2024-08-08 08:55:10|108299.8|108249.8|108289.3|108239.3|108299.8|108249.8|108287.2|108237.2|41
1723107320000|2024-08-08 08:55:20|108289.2|108239.2|108291.4|108241.4|108291.4|108241.4|108288.7|108238.7|19
1723107330000|2024-08-08 08:55:30|108291.8|108241.8|108287.3|108237.3|108292|108242|108287.2|108237.2|21
1723107340000|2024-08-08 08:55:40|108287.1|108237.1|108293.9|108243.9|108296|108246|108287|108237|22
1723107350000|2024-08-08 08:55:50|108294.4|108244.4|108274.9|108224.9|108294.5|108244.5|108274.4|108224.4|47
1723107360000|2024-08-08 08:56:00|108274.7|108224.7|108253.8|108203.8|108274.7|108224.7|108253.6|108203.6|51
1723107370000|2024-08-08 08:56:10|108254.6|108204.6|108247.6|108197.6|108269.1|108221.8|108246.3|108196.3|62
1723107380000|2024-08-08 08:56:20|108247.8|108197.8|108256.5|108206.5|108261|108211|108241.4|108191.4|51
1723107390000|2024-08-08 08:56:30|108256.6|108206.6|108259.9|108209.9|108259.9|108209.9|108249|108199|45
1723107400000|2024-08-08 08:56:40|108259.7|108209.7|108270.7|108220.7|108277.3|108227.3|108259.4|108209.4|56
1723107410000|2024-08-08 08:56:50|108269.4|108219.4|108263.9|108213.9|108272|108222|108263.9|108213.9|43
1723107420000|2024-08-08 08:57:00|108264.3|108214.3|108278|108228|108279.6|108229.6|108257.4|108207.4|53
1723107430000|2024-08-08 08:57:10|108277.3|108227.3|108283.5|108233.5|108283.6|108233.6|108277.3|108227.3|46
1723107440000|2024-08-08 08:57:20|108283.3|108233.3|108290.1|108240.1|108291.6|108241.6|108270.7|108220.7|47
1723107450000|2024-08-08 08:57:30|108290.2|108240.2|108297.1|108247.1|108298.4|108248.4|108290.2|108240.2|47
1723107460000|2024-08-08 08:57:40|108296.4|108246.4|108295.4|108245.4|108298.2|108248.2|108293.3|108243.3|37
1723107470000|2024-08-08 08:57:50|108296|108246|108297.1|108247.1|108299.2|108249.2|108295|108245|28
1723107480000|2024-08-08 08:58:00|108297.2|108247.2|108295.7|108245.7|108297.2|108247.2|108287.3|108237.3|47
1723107490000|2024-08-08 08:58:10|108296|108246|108285.2|108260.2|108302.4|108265.1|108285.2|108245.8|32
1723107500000|2024-08-08 08:58:20|108285.6|108260.6|108303.6|108253.6|108303.6|108261.8|108285.6|108247.9|29
1723107510000|2024-08-08 08:58:30|108303.7|108253.7|108292.2|108267.2|108308.4|108267.2|108292.2|108244|39
1723107520000|2024-08-08 08:58:40|108293.7|108268.7|108296.8|108271.8|108298.5|108273.5|108293.6|108268.6|42
1723107530000|2024-08-08 08:58:50|108297.1|108272.1|108297.8|108272.8|108300.2|108275.2|108293.6|108268.6|39
1723107540000|2024-08-08 08:59:00|108296.8|108271.8|108302.9|108252.9|108307.6|108271.9|108292.5|108250.5|55
1723107550000|2024-08-08 08:59:10|108302.8|108252.8|108308.6|108258.6|108310.1|108260.1|108302.3|108252.3|40
1723107560000|2024-08-08 08:59:20|108307.7|108257.7|108303.7|108253.7|108307.8|108257.8|108303.7|108253.7|33
1723107570000|2024-08-08 08:59:30|108303.5|108253.5|108302.3|108252.3|108303.8|108253.8|108296.1|108246.1|44
1723107580000|2024-08-08 08:59:40|108300.4|108250.4|108298.4|108248.4|108300.6|108250.6|108297.8|108247.8|33
1723107590000|2024-08-08 08:59:50|108298.2|108248.2|108268.6|108218.6|108298.2|108248.2|108267.9|108217.9|47
1723107600000|2024-08-08 09:00:00|108268.4|108218.4|108278.4|108228.4|108281|108243.1|108261.1|108212.1|58
1723107610000|2024-08-08 09:00:10|108279.1|108229.1|108304.8|108254.8|108305.4|108255.4|108276|108226|38
1723107620000|2024-08-08 09:00:20|108304.6|108254.6|108315.9|108265.9|108319.2|108269.2|108303.7|108253.7|48
1723107630000|2024-08-08 09:00:30|108316.7|108266.7|108299.8|108249.8|108316.7|108267.2|108286.3|108247.3|50
1723107640000|2024-08-08 09:00:40|108298.8|108248.8|108296.9|108246.9|108298.8|108248.8|108295.9|108245.9|38
1723107650000|2024-08-08 09:00:50|108298.7|108248.7|108301.5|108251.5|108303|108253|108297.8|108247.8|31
1723107660000|2024-08-08 09:01:00|108301.4|108251.4|108280.5|108230.5|108301.4|108254.4|108270.5|108230.4|45
1723107670000|2024-08-08 09:01:10|108279|108229|108283.1|108233.1|108283.3|108233.3|108271.7|108221.7|46
1723107680000|2024-08-08 09:01:20|108283|108233|108308.2|108258.2|108308.2|108258.2|108282.8|108232.8|34
1723107690000|2024-08-08 09:01:30|108309|108259|108321.2|108271.2|108322.2|108272.2|108309|108259|53
1723107700000|2024-08-08 09:01:40|108320.9|108270.9|108314.3|108264.3|108320.9|108270.9|108314.3|108264.3|43
1723107710000|2024-08-08 09:01:50|108312.9|108262.9|108315.2|108265.2|108317.8|108267.8|108312.9|108262.9|35
1723107720000|2024-08-08 09:02:00|108315.8|108265.8|108301.5|108251.5|108316.6|108266.6|108300.2|108250.2|59
1723107730000|2024-08-08 09:02:10|108301.6|108251.6|108302|108252|108306.4|108256.4|108300.6|108250.6|46
1723107740000|2024-08-08 09:02:20|108299.8|108249.8|108268.2|108218.2|108301.7|108251.7|108267.5|108217.5|53
1723107750000|2024-08-08 09:02:30|108268.3|108218.3|108262.4|108212.4|108268.3|108218.3|108259.1|108209.1|36
1723107760000|2024-08-08 09:02:40|108262.1|108212.1|108242.7|108192.7|108262.1|108212.1|108235.5|108185.5|57
1723107770000|2024-08-08 09:02:50|108243.7|108193.7|108253.8|108203.8|108256.5|108206.5|108243.7|108193.7|52
1723107780000|2024-08-08 09:03:00|108253.9|108203.9|108249.6|108199.6|108261.6|108211.6|108246.6|108196.6|43
1723107790000|2024-08-08 09:03:10|108249.7|108199.7|108236.9|108186.9|108250.2|108200.2|108234.6|108184.6|32
1723107800000|2024-08-08 09:03:20|108235.5|108185.5|108224.6|108174.6|108237.2|108187.2|108219.2|108169.2|38
1723107810000|2024-08-08 09:03:30|108222|108172|108211.6|108161.6|108224.3|108174.3|108208.6|108158.6|45
1723107820000|2024-08-08 09:03:40|108211.9|108161.9|108211.5|108161.5|108220.1|108170.1|108209|108159|46
1723107830000|2024-08-08 09:03:50|108211.6|108161.6|108222.2|108172.2|108226.3|108176.3|108211.6|108161.6|52
1723107840000|2024-08-08 09:04:00|108222.4|108172.4|108220.9|108170.9|108224.7|108174.7|108215.3|108165.3|49
1723107850000|2024-08-08 09:04:10|108220.3|108170.3|108231.1|108181.1|108233|108183|108219.9|108169.9|51
1723107860000|2024-08-08 09:04:20|108229.8|108179.8|108232.2|108182.2|108243.5|108193.5|108229.2|108179.2|53
1723107870000|2024-08-08 09:04:30|108232.3|108182.3|108243.3|108193.3|108243.3|108193.3|108232.3|108182.3|45
1723107880000|2024-08-08 09:04:40|108242.8|108192.8|108242.3|108192.3|108247|108197|108242.1|108192.1|20
1723107890000|2024-08-08 09:04:50|108242.5|108192.5|108239.9|108189.9|108243.1|108193.1|108237.2|108187.2|29
1723107900000|2024-08-08 09:05:00|108239.4|108189.4|108230.9|108180.9|108240|108190|108223.6|108173.6|48
1723107910000|2024-08-08 09:05:10|108229|108179|108218.2|108168.2|108229.2|108179.2|108210.7|108160.7|38
1723107920000|2024-08-08 09:05:20|108217.7|108167.7|108198.1|108148.1|108217.7|108167.7|108197.2|108147.2|73
1723107930000|2024-08-08 09:05:30|108198.4|108148.4|108205.2|108155.2|108211.4|108161.4|108198.4|108148.4|51
1723107940000|2024-08-08 09:05:40|108204.9|108154.9|108210.2|108160.2|108211.3|108161.3|108199.4|108149.4|49
1723107950000|2024-08-08 09:05:50|108208.5|108158.5|108219.8|108169.8|108221.1|108171.1|108201.6|108151.6|51
1723107960000|2024-08-08 09:06:00|108219.9|108169.9|108230.3|108180.3|108230.8|108180.8|108219.9|108169.9|44
1723107970000|2024-08-08 09:06:10|108230.2|108180.2|108254.9|108204.9|108255.2|108205.2|108230.1|108180.1|59
1723107980000|2024-08-08 09:06:20|108255|108205|108261.5|108211.5|108262.1|108212.1|108255|108205|30
1723107990000|2024-08-08 09:06:30|108261.6|108211.6|108269.3|108219.3|108270.8|108220.8|108261.6|108211.6|32
1723108000000|2024-08-08 09:06:40|108269|108219|108267.5|108217.5|108270.3|108220.3|108266|108216|34
1723108010000|2024-08-08 09:06:50|108257.9|108207.9|108258.6|108208.6|108262.1|108212.1|108254.9|108204.9|43
1723108020000|2024-08-08 09:07:00|108261.7|108211.7|108251.8|108201.8|108265|108223.9|108248.8|108198.8|52
1723108030000|2024-08-08 09:07:10|108250.8|108200.8|108272.5|108222.5|108273|108223|108250.5|108200.5|47
1723108040000|2024-08-08 09:07:20|108271.8|108221.8|108268.9|108218.9|108275.4|108228.9|108253.9|108218.9|36
1723108050000|2024-08-08 09:07:30|108268.6|108218.6|108267.1|108217.1|108278.3|108228.3|108262.3|108212.3|37
1723108060000|2024-08-08 09:07:40|108267|108217|108260.7|108210.7|108268.6|108218.6|108254.9|108204.9|25
1723108070000|2024-08-08 09:07:50|108259.8|108209.8|108259.7|108209.7|108265.3|108215.3|108258|108208|46
1723108080000|2024-08-08 09:08:00|108259.6|108209.6|108255.5|108205.5|108260.1|108210.1|108253.8|108203.8|36
1723108090000|2024-08-08 09:08:10|108254.6|108204.6|108253.2|108203.2|108257.4|108207.4|108253.2|108203.2|31
1723108100000|2024-08-08 09:08:20|108254.4|108204.4|108272.5|108222.5|108272.5|108222.5|108250|108200|42
1723108110000|2024-08-08 09:08:30|108272.4|108222.4|108266.9|108216.9|108273.5|108223.5|108262.7|108212.7|33
1723108120000|2024-08-08 09:08:40|108267.2|108217.2|108276.2|108226.2|108276.3|108226.3|108267.2|108217.2|42
1723108130000|2024-08-08 09:08:50|108276.1|108226.1|108268|108218|108277|108227|108267.8|108217.8|41
1723108140000|2024-08-08 09:09:00|108267|108217|108271.5|108221.5|108272.4|108222.4|108261.5|108211.5|36
1723108150000|2024-08-08 09:09:10|108271.4|108221.4|108273|108223|108273|108223|108268.6|108218.6|33
1723108160000|2024-08-08 09:09:20|108273.6|108223.6|108268.6|108218.6|108273.6|108223.6|108266.8|108216.8|36
1723108170000|2024-08-08 09:09:30|108268.7|108218.7|108269.5|108219.5|108271.9|108221.9|108268.7|108218.7|25
1723108180000|2024-08-08 09:09:40|108269.4|108219.4|108266.3|108216.3|108269.4|108219.4|108261.2|108211.2|39
1723108190000|2024-08-08 09:09:50|108266.8|108216.8|108269.1|108219.1|108269.5|108219.5|108264.5|108214.5|36
1723108200000|2024-08-08 09:10:00|108269.5|108219.5|108274.5|108224.5|108277.2|108227.2|108269.4|108219.4|36
1723108210000|2024-08-08 09:10:10|108274.6|108224.6|108260.9|108210.9|108274.6|108224.6|108260.9|108210.9|24
1723108220000|2024-08-08 09:10:20|108261|108211|108255.8|108205.8|108264.9|108214.9|108255.2|108205.2|35
1723108230000|2024-08-08 09:10:30|108256.1|108206.1|108267.1|108217.1|108267.5|108217.5|108255.8|108205.8|41
1723108240000|2024-08-08 09:10:40|108265.7|108215.7|108267.1|108217.1|108267.7|108217.7|108265.2|108215.2|34
1723108250000|2024-08-08 09:10:50|108266.9|108216.9|108266.7|108216.7|108267.4|108217.4|108265.4|108215.4|36
1723108260000|2024-08-08 09:11:00|108267.4|108217.4|108302.5|108252.5|108304.6|108254.6|108267.3|108217.3|59
1723108270000|2024-08-08 09:11:10|108302.4|108252.4|108307.8|108257.8|108308.2|108258.2|108300|108250|44
1723108280000|2024-08-08 09:11:20|108307.7|108257.7|108309.9|108259.9|108315.8|108265.8|108302.5|108252.5|57
1723108290000|2024-08-08 09:11:30|108310.3|108260.3|108314.2|108264.2|108324.6|108274.6|108310.1|108260.1|49
1723108300000|2024-08-08 09:11:40|108312.1|108262.1|108306.1|108256.1|108312.1|108262.1|108304.9|108254.9|45
1723108310000|2024-08-08 09:11:50|108306.3|108256.3|108305.6|108255.6|108311.1|108261.1|108304.9|108254.9|48
1723108320000|2024-08-08 09:12:00|108305.1|108255.1|108303.8|108253.8|108306.6|108256.6|108302.8|108252.8|28
1723108330000|2024-08-08 09:12:10|108304.8|108254.8|108305.3|108255.3|108307|108257|108304.4|108254.4|25
1723108340000|2024-08-08 09:12:20|108305.2|108255.2|108317.9|108267.9|108319.3|108269.3|108304.9|108254.9|33
1723108350000|2024-08-08 09:12:30|108318|108268|108323.6|108273.6|108325.9|108275.9|108318|108268|35
1723108360000|2024-08-08 09:12:40|108323.5|108273.5|108324.2|108274.2|108324.9|108274.9|108320.6|108270.6|31
1723108370000|2024-08-08 09:12:50|108324|108274|108325.4|108275.4|108326.3|108276.3|108323.8|108273.8|20
1723108380000|2024-08-08 09:13:00|108324.9|108274.9|108324.3|108274.3|108325.3|108275.3|108321.3|108271.3|39
1723108390000|2024-08-08 09:13:10|108324.2|108274.2|108325.2|108275.2|108328.3|108278.3|108323.7|108273.7|37
1723108400000|2024-08-08 09:13:20|108324.9|108274.9|108323.9|108273.9|108326.1|108276.1|108323.8|108273.8|21
1723108410000|2024-08-08 09:13:30|108324.3|108274.3|108330|108280|108330.7|108280.7|108323.1|108273.1|36
1723108420000|2024-08-08 09:13:40|108330.6|108280.6|108319.4|108269.4|108331|108281|108317.2|108267.2|39
1723108430000|2024-08-08 09:13:50|108318.7|108268.7|108321.5|108271.5|108322.8|108272.8|108318.6|108268.6|28
1723108440000|2024-08-08 09:14:00|108321|108271|108325.2|108275.2|108325.4|108275.4|108320.7|108270.7|29
1723108450000|2024-08-08 09:14:10|108324.9|108274.9|108319.3|108269.3|108324.9|108274.9|108318.1|108268.1|26
1723108460000|2024-08-08 09:14:20|108317.8|108267.8|108320.3|108270.3|108320.3|108270.3|108313.5|108263.5|35
1723108470000|2024-08-08 09:14:30|108319.2|108269.2|108317.4|108267.4|108320.7|108270.7|108314.5|108264.5|36
1723108480000|2024-08-08 09:14:40|108318.5|108268.5|108325.3|108275.3|108326.9|108276.9|108311.6|108261.6|23
1723108490000|2024-08-08 09:14:50|108327.4|108277.4|108331.3|108281.3|108332.7|108282.7|108325.2|108275.2|38
1723108500000|2024-08-08 09:15:00|108331.4|108281.4|108326.7|108276.7|108331.4|108281.4|108325.8|108275.8|23
1723108510000|2024-08-08 09:15:10|108326.4|108276.4|108328.4|108278.4|108330.6|108280.6|108325.1|108275.1|25
1723108520000|2024-08-08 09:15:20|108328.5|108278.5|108347|108297|108352.4|108302.4|108328.4|108278.4|47
1723108530000|2024-08-08 09:15:30|108347.2|108297.2|108344.1|108294.1|108347.2|108297.2|108343.5|108293.5|16
1723108540000|2024-08-08 09:15:40|108343.7|108293.7|108342.2|108292.2|108343.8|108293.8|108341.2|108291.2|18
1723108550000|2024-08-08 09:15:50|108342.5|108292.5|108355.5|108305.5|108356.9|108306.9|108342.5|108292.5|23
1723108560000|2024-08-08 09:16:00|108355.3|108305.3|108379.3|108329.3|108379.8|108329.8|108355.3|108305.3|31
1723108570000|2024-08-08 09:16:10|108379.2|108329.2|108379.7|108329.7|108379.8|108329.8|108377.1|108327.1|34
1723108580000|2024-08-08 09:16:20|108379.3|108329.3|108386.5|108336.5|108386.7|108336.7|108379.3|108329.3|29
1723108590000|2024-08-08 09:16:30|108386.6|108336.6|108396.9|108346.9|108399.5|108349.5|108386.6|108336.6|44
1723108600000|2024-08-08 09:16:40|108396.8|108346.8|108398|108348|108399.5|108349.5|108396.7|108346.7|15
1723108610000|2024-08-08 09:16:50|108398.1|108348.1|108397.2|108347.2|108398.9|108348.9|108394.8|108344.8|20
1723108620000|2024-08-08 09:17:00|108396.7|108346.7|108400.4|108375.4|108409.3|108375.4|108395.9|108346.6|40
1723108630000|2024-08-08 09:17:10|108400.5|108375.5|108398.9|108373.9|108401.1|108376.1|108385.5|108360.5|43
1723108640000|2024-08-08 09:17:20|108398.8|108373.8|108400.9|108375.9|108402.8|108377.8|108397.4|108372.4|24
1723108650000|2024-08-08 09:17:30|108401|108376|108400.9|108375.9|108402.7|108377.7|108398.8|108373.8|35
1723108660000|2024-08-08 09:17:40|108400.8|108375.8|108400.1|108375.1|108400.8|108375.8|108399.7|108374.7|17
1723108670000|2024-08-08 09:17:50|108400|108375|108399.9|108374.9|108400.1|108375.1|108398.9|108373.9|12
1723108680000|2024-08-08 09:18:00|108400|108375|108371.7|108346.7|108400|108375|108371.5|108346.5|36
1723108690000|2024-08-08 09:18:10|108371.6|108346.6|108380.1|108330.1|108380.1|108346.6|108367.3|108330.1|23
1723108700000|2024-08-08 09:18:20|108380.3|108330.3|108377.2|108327.2|108381.7|108331.7|108377.1|108327.1|33
1723108710000|2024-08-08 09:18:30|108375.8|108325.8|108359.8|108309.8|108375.9|108325.9|108356.6|108306.6|38
1723108720000|2024-08-08 09:18:40|108359.9|108309.9|108355.9|108305.9|108359.9|108309.9|108355.3|108305.3|36
1723108730000|2024-08-08 09:18:50|108356|108306|108351|108301|108356.1|108306.1|108348.2|108298.2|27
1723108740000|2024-08-08 09:19:00|108351.2|108301.2|108330.9|108280.9|108353.8|108303.8|108330.5|108280.5|34
1723108750000|2024-08-08 09:19:10|108329.9|108279.9|108331.7|108281.7|108333.6|108283.6|108323|108273|42
1723108760000|2024-08-08 09:19:20|108331.2|108281.2|108327.5|108277.5|108332.5|108282.5|108327.2|108277.2|37
1723108770000|2024-08-08 09:19:30|108327.7|108277.7|108338.9|108288.9|108342.7|108292.7|108327.6|108277.6|47
1723108780000|2024-08-08 09:19:40|108339.7|108289.7|108341.1|108291.1|108341.5|108291.5|108339.7|108289.7|21
1723108790000|2024-08-08 09:19:50|108341|108291|108337|108287|108341.4|108291.4|108336.8|108286.8|29
1723108800000|2024-08-08 09:20:00|108337.3|108287.3|108339.1|108289.1|108339.3|108289.3|108335.8|108285.8|27
1723108810000|2024-08-08 09:20:10|108338.4|108288.4|108336.5|108286.5|108338.5|108288.5|108336.3|108286.3|24
1723108820000|2024-08-08 09:20:20|108336.3|108286.3|108354.8|108304.8|108359.2|108309.2|108336.3|108286.3|47
1723108830000|2024-08-08 09:20:30|108354.9|108304.9|108349.6|108299.6|108355.2|108305.2|108345.6|108295.6|34
1723108840000|2024-08-08 09:20:40|108349.1|108299.1|108348.1|108298.1|108350|108300|108346|108296|32
1723108850000|2024-08-08 09:20:50|108348.4|108298.4|108355.5|108305.5|108356.1|108306.1|108347.7|108297.7|43
1723108860000|2024-08-08 09:21:00|108355.4|108305.4|108351.1|108301.1|108355.8|108305.8|108351.1|108301.1|45
1723108870000|2024-08-08 09:21:10|108350.4|108300.4|108363.9|108313.9|108366.9|108316.9|108350.2|108300.2|48
1723108880000|2024-08-08 09:21:20|108363.8|108313.8|108366.9|108316.9|108369.7|108319.7|108363.5|108313.5|37
1723108890000|2024-08-08 09:21:30|108366.6|108316.6|108367.8|108317.8|108369|108319|108366.6|108316.6|20
1723108900000|2024-08-08 09:21:40|108367.7|108317.7|108370.2|108320.2|108371.8|108321.8|108367.7|108317.7|17
1723108910000|2024-08-08 09:21:50|108370.7|108320.7|108373.2|108323.2|108373.7|108323.7|108370.2|108320.2|30
1723108920000|2024-08-08 09:22:00|108371.8|108321.8|108368.1|108318.1|108372.5|108322.5|108366.7|108316.7|28
1723108930000|2024-08-08 09:22:10|108368.6|108318.6|108364.1|108314.1|108368.7|108318.7|108363.6|108313.6|20
1723108940000|2024-08-08 09:22:20|108363.8|108313.8|108350.4|108300.4|108363.8|108313.8|108347.2|108297.2|31
1723108950000|2024-08-08 09:22:30|108350.8|108300.8|108351.2|108301.2|108355.4|108305.4|108349.5|108299.5|40
1723108960000|2024-08-08 09:22:40|108351.8|108301.8|108357.3|108307.3|108371.7|108321.7|108351.2|108301.2|39
1723108970000|2024-08-08 09:22:50|108357.4|108307.4|108350.5|108300.5|108359.9|108309.9|108349.4|108299.4|35
1723108980000|2024-08-08 09:23:00|108351|108301|108359.1|108309.1|108360.5|108310.5|108350.5|108300.5|30
1723108990000|2024-08-08 09:23:10|108359|108309|108352.9|108302.9|108359|108309|108352.4|108302.4|20
1723109000000|2024-08-08 09:23:20|108353.1|108303.1|108361.4|108311.4|108361.5|108311.5|108352.2|108302.2|28
1723109010000|2024-08-08 09:23:30|108361.7|108311.7|108359.3|108309.3|108361.8|108311.8|108359.3|108309.3|23
1723109020000|2024-08-08 09:23:40|108359.4|108309.4|108365|108315|108365|108315|108358.4|108308.4|33
1723109030000|2024-08-08 09:23:50|108364.7|108314.7|108374|108324|108375.3|108325.3|108364.5|108314.5|34
1723109040000|2024-08-08 09:24:00|108374.1|108324.1|108381.9|108331.9|108382.6|108332.6|108374|108324|31
1723109050000|2024-08-08 09:24:10|108382.2|108332.2|108381|108331|108383.9|108333.9|108379.4|108329.4|28
1723109060000|2024-08-08 09:24:20|108381.2|108331.2|108386.9|108336.9|108387.3|108337.3|108379.5|108329.5|37
1723109070000|2024-08-08 09:24:30|108387|108337|108393.1|108343.1|108393.6|108343.6|108385.4|108335.4|50
1723109080000|2024-08-08 09:24:40|108393.3|108343.3|108392.4|108342.4|108395.1|108345.1|108391.4|108341.4|42
1723109090000|2024-08-08 09:24:50|108392.6|108342.6|108394.8|108344.8|108394.8|108344.8|108392.6|108342.6|18
1723109100000|2024-08-08 09:25:00|108394.9|108344.9|108394.7|108344.7|108395.5|108345.5|108393.4|108343.4|35
1723109110000|2024-08-08 09:25:10|108394.4|108344.4|108394.5|108344.5|108395.9|108345.9|108392|108342|32
1723109120000|2024-08-08 09:25:20|108394.4|108344.4|108394.8|108344.8|108394.8|108344.8|108392.9|108342.9|13
1723109130000|2024-08-08 09:25:30|108394.4|108344.4|108387.4|108337.4|108394.5|108344.5|108387.3|108337.3|26
1723109140000|2024-08-08 09:25:40|108387|108337|108387.1|108337.1|108388.3|108338.3|108384.4|108334.4|25
1723109150000|2024-08-08 09:25:50|108387|108337|108387.4|108337.4|108390.9|108340.9|108386.5|108336.5|31
1723109160000|2024-08-08 09:26:00|108387.3|108337.3|108382.5|108332.5|108387.3|108337.3|108375.7|108325.7|34
1723109170000|2024-08-08 09:26:10|108382.6|108332.6|108386|108336|108386.4|108336.4|108382.6|108332.6|19
1723109180000|2024-08-08 09:26:20|108385.5|108335.5|108365.8|108315.8|108387|108337|108362.2|108312.2|46
1723109190000|2024-08-08 09:26:30|108365.9|108315.9|108359.8|108309.8|108366|108316|108359.6|108309.6|26
1723109200000|2024-08-08 09:26:40|108359.6|108309.6|108361.5|108311.5|108362.3|108312.3|108358.7|108308.7|35
1723109210000|2024-08-08 09:26:50|108361.2|108311.2|108364.5|108314.5|108368.5|108318.5|108361.1|108311.1|36
1723109220000|2024-08-08 09:27:00|108363.5|108313.5|108370.4|108320.4|108371.9|108321.9|108360.6|108310.6|43
1723109230000|2024-08-08 09:27:10|108370.9|108320.9|108375.1|108325.1|108376.8|108326.8|108369.1|108319.1|25
1723109240000|2024-08-08 09:27:20|108375.2|108325.2|108376.1|108326.1|108377.2|108327.2|108373.1|108323.1|25
1723109250000|2024-08-08 09:27:30|108376.2|108326.2|108374|108324|108376.6|108326.6|108372.2|108322.2|29
1723109260000|2024-08-08 09:27:40|108373.8|108323.8|108373.7|108323.7|108379|108329|108373.2|108323.2|36
1723109270000|2024-08-08 09:27:50|108372.9|108322.9|108372|108322|108373.6|108323.6|108368.6|108318.6|24
1723109280000|2024-08-08 09:28:00|108372.2|108322.2|108377|108327|108381.2|108331.2|108372.2|108322.2|31
1723109290000|2024-08-08 09:28:10|108373.9|108323.9|108373.2|108323.2|108374.3|108324.3|108371.2|108321.2|21
1723109300000|2024-08-08 09:28:20|108373.5|108323.5|108377.3|108327.3|108379|108329|108373.5|108323.5|39
1723109310000|2024-08-08 09:28:30|108377.4|108327.4|108376.1|108326.1|108377.8|108327.8|108375.1|108325.1|24
1723109320000|2024-08-08 09:28:40|108376|108326|108374|108324|108376.3|108326.3|108373.9|108323.9|22
1723109330000|2024-08-08 09:28:50|108374.3|108324.3|108381.4|108331.4|108382.6|108332.6|108374.3|108324.3|35
1723109340000|2024-08-08 09:29:00|108381.3|108331.3|108383.3|108333.3|108386.4|108336.4|108375.1|108325.1|37
1723109350000|2024-08-08 09:29:10|108383.5|108333.5|108388|108338|108390.4|108340.4|108382.7|108332.7|38
1723109360000|2024-08-08 09:29:20|108387.9|108337.9|108384.9|108334.9|108392.4|108342.4|108383|108333|45
1723109370000|2024-08-08 09:29:30|108385.2|108335.2|108385.6|108335.6|108386.1|108336.1|108378.4|108328.4|38
1723109380000|2024-08-08 09:29:40|108386|108336|108391.4|108341.4|108393|108343|108385.8|108335.8|32
1723109390000|2024-08-08 09:29:50|108391.5|108341.5|108387.9|108337.9|108391.7|108341.7|108387.1|108337.1|15
1723109400000|2024-08-08 09:30:00|108388.1|108338.1|108382|108332|108389.6|108339.6|108381|108331|36
1723109410000|2024-08-08 09:30:10|108381.9|108331.9|108385.2|108335.2|108385.2|108335.2|108380.9|108330.9|30
1723109420000|2024-08-08 09:30:20|108387.6|108337.6|108384.2|108334.2|108387.9|108337.9|108384.2|108334.2|38
1723109430000|2024-08-08 09:30:30|108384.3|108334.3|108385.7|108335.7|108385.7|108335.7|108378.1|108328.1|34
1723109440000|2024-08-08 09:30:40|108385.5|108335.5|108392.1|108342.1|108394.7|108344.7|108385.5|108335.5|39
1723109450000|2024-08-08 09:30:50|108392.2|108342.2|108399.5|108349.5|108399.5|108349.5|108392.2|108342.2|30
1723109460000|2024-08-08 09:31:00|108400.1|108350.1|108393.6|108343.6|108405.8|108355.8|108389.6|108339.6|48
1723109470000|2024-08-08 09:31:10|108394.8|108344.8|108391.3|108341.3|108398.2|108348.2|108391.2|108341.2|42
1723109480000|2024-08-08 09:31:20|108391.2|108341.2|108392.6|108342.6|108392.7|108342.7|108387.6|108337.6|38
1723109490000|2024-08-08 09:31:30|108394.5|108344.5|108396.9|108346.9|108398.2|108348.2|108394.5|108344.5|34
1723109500000|2024-08-08 09:31:40|108396.3|108346.3|108388.2|108338.2|108396.7|108346.7|108388.1|108338.1|35
1723109510000|2024-08-08 09:31:50|108388.1|108338.1|108388.5|108338.5|108388.5|108338.5|108386.9|108336.9|27
1723109520000|2024-08-08 09:32:00|108388.8|108338.8|108385.2|108335.2|108390.8|108340.8|108385.2|108335.2|33
1723109530000|2024-08-08 09:32:10|108384.8|108334.8|108385.5|108335.5|108386.4|108336.4|108383.3|108333.3|46
1723109540000|2024-08-08 09:32:20|108385.6|108335.6|108371.8|108321.8|108386.9|108336.9|108371.8|108321.8|30
1723109550000|2024-08-08 09:32:30|108373.3|108323.3|108378|108328|108378|108328|108365.7|108315.7|42
1723109560000|2024-08-08 09:32:40|108378.4|108328.4|108387.4|108337.4|108387.7|108337.7|108377.4|108327.4|39
1723109570000|2024-08-08 09:32:50|108386.9|108336.9|108380.4|108330.4|108386.9|108336.9|108378.7|108328.7|30
1723109580000|2024-08-08 09:33:00|108380.5|108330.5|108382|108332|108383|108333|108380.5|108330.5|32
1723109590000|2024-08-08 09:33:10|108382.5|108332.5|108385.4|108335.4|108385.4|108335.4|108381.4|108331.4|24
1723109600000|2024-08-08 09:33:20|108386.4|108336.4|108394.4|108344.4|108402.9|108352.9|108386.4|108336.4|26
1723109610000|2024-08-08 09:33:30|108394.5|108344.5|108391.1|108341.1|108394.5|108344.5|108388.7|108338.7|23
1723109620000|2024-08-08 09:33:40|108391|108341|108391.6|108341.6|108401.4|108351.4|108391|108341|24
1723109630000|2024-08-08 09:33:50|108391.8|108341.8|108382.6|108332.6|108391.8|108341.8|108381.9|108331.9|22
1723109640000|2024-08-08 09:34:00|108383.9|108333.9|108394|108344|108395.3|108345.3|108383.9|108333.9|23
1723109650000|2024-08-08 09:34:10|108394.1|108344.1|108391.9|108341.9|108394.1|108344.1|108391.9|108341.9|30
1723109660000|2024-08-08 09:34:20|108391.8|108341.8|108374.7|108324.7|108391.8|108341.8|108374.1|108324.1|29
1723109670000|2024-08-08 09:34:30|108374.3|108324.3|108356.6|108306.6|108374.3|108324.3|108356.6|108306.6|35
1723109680000|2024-08-08 09:34:40|108355.4|108305.4|108355.3|108305.3|108360.7|108310.7|108351.9|108301.9|46
1723109690000|2024-08-08 09:34:50|108355.7|108305.7|108365.7|108315.7|108365.7|108315.7|108355.7|108305.7|33
1723109700000|2024-08-08 09:35:00|108367.5|108317.5|108376.2|108326.2|108381.7|108331.7|108367.5|108317.5|43
1723109710000|2024-08-08 09:35:10|108375.6|108325.6|108393.3|108343.3|108393.3|108343.3|108368.1|108318.1|48
1723109720000|2024-08-08 09:35:20|108392.8|108342.8|108373.4|108323.4|108398|108348|108372|108322|49
1723109730000|2024-08-08 09:35:30|108375.1|108325.1|108376.2|108326.2|108379.9|108329.9|108375|108325|35
1723109740000|2024-08-08 09:35:40|108376.4|108326.4|108378.2|108328.2|108378.6|108328.6|108373.3|108323.3|24
1723109750000|2024-08-08 09:35:50|108378.4|108328.4|108385.4|108335.4|108386|108336|108377|108327|45
1723109760000|2024-08-08 09:36:00|108385.1|108335.1|108385.8|108335.8|108393.7|108343.7|108385.1|108335.1|35
1723109770000|2024-08-08 09:36:10|108385.7|108335.7|108383.5|108333.5|108388|108338|108383.1|108333.1|31
1723109780000|2024-08-08 09:36:20|108383.4|108333.4|108378.8|108328.8|108383.5|108333.5|108378.3|108328.3|21
1723109790000|2024-08-08 09:36:30|108378.4|108328.4|108376.5|108326.5|108379.9|108329.9|108374.8|108324.8|32
1723109800000|2024-08-08 09:36:40|108374.3|108324.3|108374.4|108349.4|108386.5|108349.4|108372.8|108322.8|36
1723109810000|2024-08-08 09:36:50|108374.9|108349.9|108400.1|108350.1|108400.5|108359.6|108374.9|108344.7|35
1723109820000|2024-08-08 09:37:00|108399.7|108349.7|108412.7|108362.7|108413.9|108363.9|108399|108349|44
1723109830000|2024-08-08 09:37:10|108412.8|108362.8|108402.4|108352.4|108416.3|108366.3|108402|108352|39
1723109840000|2024-08-08 09:37:20|108402.5|108352.5|108401.4|108351.4|108403.8|108353.8|108398.9|108348.9|42
1723109850000|2024-08-08 09:37:30|108401.5|108351.5|108403.3|108353.3|108404.1|108354.1|108400.1|108350.1|21
1723109860000|2024-08-08 09:37:40|108403.4|108353.4|108406.2|108356.2|108406.9|108356.9|108403.4|108353.4|28
1723109870000|2024-08-08 09:37:50|108406.1|108356.1|108416.9|108366.9|108417.4|108367.4|108406.1|108356.1|19
1723109880000|2024-08-08 09:38:00|108416.8|108366.8|108413.1|108363.1|108419.7|108369.7|108411.6|108361.6|32
1723109890000|2024-08-08 09:38:10|108415.4|108365.4|108412.5|108362.5|108420.3|108370.3|108412.5|108362.5|34
1723109900000|2024-08-08 09:38:20|108413.2|108363.2|108414|108364|108419.2|108369.2|108413.2|108363.2|27
1723109910000|2024-08-08 09:38:30|108413.9|108363.9|108413.1|108363.1|108414.5|108364.5|108411.9|108361.9|30
1723109920000|2024-08-08 09:38:40|108413.5|108363.5|108414.3|108364.3|108414.5|108364.5|108412.4|108362.4|17
1723109930000|2024-08-08 09:38:50|108414.4|108364.4|108421.5|108396.5|108423.4|108398.4|108414.1|108364.1|42
1723109940000|2024-08-08 09:39:00|108421.7|108396.7|108417.2|108392.2|108421.7|108396.7|108416.9|108391.9|26
1723109950000|2024-08-08 09:39:10|108414.9|108389.9|108403.4|108378.4|108414.9|108389.9|108402.6|108377.6|44
1723109960000|2024-08-08 09:39:20|108401|108376|108405.3|108380.3|108406.9|108381.9|108396.9|108371.9|42
1723109970000|2024-08-08 09:39:30|108404.9|108379.9|108402.8|108377.8|108406.4|108381.4|108402.1|108377.1|16
1723109980000|2024-08-08 09:39:40|108402.1|108377.1|108405.4|108380.4|108406.5|108381.5|108402.1|108377.1|28
1723109990000|2024-08-08 09:39:50|108405.5|108380.5|108436.2|108386.2|108446.5|108396.5|108405.5|108380.5|25
1723110000000|2024-08-08 09:40:00|108436|108386|108448.9|108398.9|108448.9|108398.9|108436|108386|24
1723110010000|2024-08-08 09:40:10|108449.4|108399.4|108447.9|108397.9|108452.6|108402.6|108446.5|108396.5|39
1723110020000|2024-08-08 09:40:20|108443.2|108393.2|108438.5|108388.5|108443.4|108393.4|108434.7|108384.7|26
1723110030000|2024-08-08 09:40:30|108438.7|108388.7|108431.9|108381.9|108438.7|108388.7|108431.9|108381.9|29
1723110040000|2024-08-08 09:40:40|108431.6|108381.6|108440.2|108390.2|108441.6|108391.6|108431.6|108381.6|42
1723110050000|2024-08-08 09:40:50|108440.3|108390.3|108438.8|108388.8|108440.9|108390.9|108438.8|108388.8|21
1723110060000|2024-08-08 09:41:00|108438.6|108388.6|108435.1|108385.1|108438.8|108388.8|108434.8|108384.8|22
1723110070000|2024-08-08 09:41:10|108435.3|108385.3|108429.7|108379.7|108436.3|108386.3|108429.1|108379.1|34
1723110080000|2024-08-08 09:41:20|108429.6|108379.6|108435.2|108385.2|108438.2|108388.2|108428.6|108378.6|44
1723110090000|2024-08-08 09:41:30|108434.7|108384.7|108414.3|108364.3|108435.4|108385.4|108414.3|108364.3|46
1723110100000|2024-08-08 09:41:40|108414.4|108364.4|108421.8|108371.8|108421.8|108371.8|108410.9|108360.9|36
1723110110000|2024-08-08 09:41:50|108421.7|108371.7|108434.6|108384.6|108434.6|108384.6|108420.5|108370.5|34
1723110120000|2024-08-08 09:42:00|108435.5|108385.5|108447.3|108397.3|108449.8|108399.8|108435.5|108385.5|32
1723110130000|2024-08-08 09:42:10|108447.2|108397.2|108454.8|108404.8|108455.3|108405.3|108444.7|108394.7|26
1723110140000|2024-08-08 09:42:20|108455.3|108405.3|108458.6|108408.6|108460.5|108410.5|108455.3|108405.3|27
1723110150000|2024-08-08 09:42:30|108459.7|108409.7|108468.6|108418.6|108468.8|108418.8|108459.7|108409.7|29
1723110160000|2024-08-08 09:42:40|108469.2|108419.2|108481.7|108431.7|108481.7|108431.7|108469.2|108419.2|49
1723110170000|2024-08-08 09:42:50|108482.5|108432.5|108462.8|108412.8|108483.5|108433.5|108462.7|108412.7|51
1723110180000|2024-08-08 09:43:00|108463.2|108413.2|108457.7|108407.7|108464|108414|108452.3|108402.3|39
1723110190000|2024-08-08 09:43:10|108457.9|108407.9|108466.1|108416.1|108466.1|108416.1|108456.8|108406.8|35
1723110200000|2024-08-08 09:43:20|108466|108416|108487.4|108437.4|108493.5|108455.1|108466|108416|41
1723110210000|2024-08-08 09:43:30|108487.2|108437.2|108491.6|108441.6|108492.1|108442.1|108485.4|108435.4|38
1723110220000|2024-08-08 09:43:40|108492|108442|108503.3|108453.3|108503.3|108453.3|108491.1|108441.1|35
1723110230000|2024-08-08 09:43:50|108503.9|108453.9|108503.5|108453.5|108505.3|108455.3|108502.7|108452.7|26
1723110240000|2024-08-08 09:44:00|108503.2|108453.2|108506|108456|108509.8|108459.8|108503.2|108453.2|46
1723110250000|2024-08-08 09:44:10|108506.2|108456.2|108516.8|108466.8|108516.8|108466.8|108505.5|108455.5|39
1723110260000|2024-08-08 09:44:20|108517.1|108467.1|108516.1|108466.1|108518.6|108468.6|108514.1|108464.1|39
1723110270000|2024-08-08 09:44:30|108515.6|108465.6|108526.3|108476.3|108526.3|108476.3|108513.6|108463.6|25
1723110280000|2024-08-08 09:44:40|108532.7|108482.7|108541.8|108491.8|108544.8|108504.5|108526.7|108476.7|55
1723110290000|2024-08-08 09:44:50|108543.4|108493.4|108539.7|108489.7|108543.6|108493.6|108535.6|108485.6|53
1723110300000|2024-08-08 09:45:00|108539.9|108489.9|108538|108488|108542.8|108492.8|108532.8|108482.8|44
1723110310000|2024-08-08 09:45:10|108537.9|108487.9|108525|108500|108538.1|108501|108517.6|108474.6|56
1723110320000|2024-08-08 09:45:20|108524.5|108499.5|108548.7|108498.7|108548.7|108499.5|108522.6|108486.8|47
1723110330000|2024-08-08 09:45:30|108547.8|108497.8|108575.5|108525.5|108588.4|108538.4|108547.6|108497.6|59
1723110340000|2024-08-08 09:45:40|108575.6|108525.6|108571.4|108521.4|108580.7|108530.7|108571.3|108521.3|55
1723110350000|2024-08-08 09:45:50|108570.2|108520.2|108581.9|108531.9|108581.9|108531.9|108567.6|108517.6|58
1723110360000|2024-08-08 09:46:00|108582|108532|108583.3|108533.3|108588.6|108538.6|108573.7|108523.7|55
1723110370000|2024-08-08 09:46:10|108583.2|108533.2|108593.3|108543.3|108594.5|108544.5|108583|108533|49
1723110380000|2024-08-08 09:46:20|108593.6|108543.6|108591.3|108541.3|108598.9|108548.9|108587.4|108537.4|47
1723110390000|2024-08-08 09:46:30|108590.6|108540.6|108595.8|108545.8|108601.6|108551.6|108590.6|108540.6|42
1723110400000|2024-08-08 09:46:40|108595.9|108545.9|108596.7|108546.7|108600|108550|108595.6|108545.6|36
1723110410000|2024-08-08 09:46:50|108596.8|108546.8|108597|108547|108599.1|108549.1|108596.8|108546.8|38
1723110420000|2024-08-08 09:47:00|108597.1|108547.1|108588.1|108538.1|108598|108548|108585.7|108535.7|37
1723110430000|2024-08-08 09:47:10|108587.9|108537.9|108582.7|108532.7|108592.8|108542.8|108578|108528|51
1723110440000|2024-08-08 09:47:20|108583.2|108533.2|108583.4|108533.4|108585.3|108535.3|108582.3|108532.3|23
1723110450000|2024-08-08 09:47:30|108583.5|108533.5|108604.2|108554.2|108604.2|108554.2|108582.7|108532.7|38
1723110460000|2024-08-08 09:47:40|108605.3|108555.3|108588.4|108538.4|108605.3|108555.3|108588.2|108538.2|60
1723110470000|2024-08-08 09:47:50|108588.8|108538.8|108573.7|108523.7|108597.3|108547.3|108570|108520|57
1723110480000|2024-08-08 09:48:00|108573.6|108523.6|108562|108537|108575.6|108538.6|108561.4|108523.6|19
1723110490000|2024-08-08 09:48:10|108560.9|108535.9|108564.7|108514.7|108571.3|108535.9|108555.7|108510.8|49
1723110500000|2024-08-08 09:48:20|108564.3|108514.3|108574.7|108549.7|108589.9|108549.7|108563.9|108513.9|35
1723110510000|2024-08-08 09:48:30|108573.5|108548.5|108575.3|108525.3|108586.7|108548.5|108570.5|108520.5|41
1723110520000|2024-08-08 09:48:40|108574.5|108524.5|108582.1|108532.1|108582.2|108532.2|108574.5|108524.5|41
1723110530000|2024-08-08 09:48:50|108581.4|108531.4|108582.3|108532.3|108583.3|108533.3|108580.7|108530.7|30
1723110540000|2024-08-08 09:49:00|108582.6|108532.6|108585.2|108535.2|108586.6|108536.6|108582.2|108532.2|43
1723110550000|2024-08-08 09:49:10|108585.4|108535.4|108616|108566|108616|108566|108585.3|108535.3|43
1723110560000|2024-08-08 09:49:20|108616.2|108566.2|108613.6|108563.6|108622.2|108572.2|108612.7|108562.7|53
1723110570000|2024-08-08 09:49:30|108613.9|108563.9|108610.2|108560.2|108620.2|108570.2|108610.1|108560.1|32
1723110580000|2024-08-08 09:49:40|108610|108560|108607|108557|108612.4|108562.4|108602.8|108552.8|48
1723110590000|2024-08-08 09:49:50|108605.2|108555.2|108614|108564|108614|108564|108600.9|108550.9|42
1723110600000|2024-08-08 09:50:00|108613.8|108563.8|108603.1|108553.1|108613.8|108563.8|108601.5|108551.5|52
1723110610000|2024-08-08 09:50:10|108603.4|108553.4|108591.8|108541.8|108604.6|108554.6|108582.8|108532.8|52
1723110620000|2024-08-08 09:50:20|108591.9|108541.9|108596.9|108546.9|108597.8|108547.8|108589|108539|26
1723110630000|2024-08-08 09:50:30|108596.4|108546.4|108600.9|108550.9|108601.9|108551.9|108591.7|108541.7|40
1723110640000|2024-08-08 09:50:40|108600.8|108550.8|108601.6|108551.6|108601.6|108551.6|108599.5|108549.5|30
1723110650000|2024-08-08 09:50:50|108600.7|108550.7|108605.9|108555.9|108606.1|108556.1|108600.7|108550.7|33
1723110660000|2024-08-08 09:51:00|108604.9|108554.9|108627.1|108577.1|108628.9|108578.9|108604.1|108554.1|42
1723110670000|2024-08-08 09:51:10|108625.5|108575.5|108614.4|108564.4|108626.7|108576.7|108612.8|108562.8|37
1723110680000|2024-08-08 09:51:20|108614.3|108564.3|108624.2|108574.2|108625.8|108575.8|108605.8|108555.8|40
1723110690000|2024-08-08 09:51:30|108623.7|108573.7|108628.5|108578.5|108629.7|108579.7|108622.3|108572.3|51
1723110700000|2024-08-08 09:51:40|108629.6|108579.6|108655|108605|108658.3|108608.3|108629.6|108579.6|54
1723110710000|2024-08-08 09:51:50|108655.7|108605.7|108669.9|108619.9|108672.5|108622.5|108652.9|108602.9|50
1723110720000|2024-08-08 09:52:00|108670|108620|108669.4|108619.4|108671.3|108621.3|108665.5|108615.5|52
1723110730000|2024-08-08 09:52:10|108669.5|108619.5|108669.4|108619.4|108671.8|108621.8|108668.4|108618.4|33
1723110740000|2024-08-08 09:52:20|108668.3|108618.3|108675.2|108625.2|108678.2|108628.2|108662.6|108612.6|39
1723110750000|2024-08-08 09:52:30|108676.4|108626.4|108686.5|108636.5|108688.7|108638.7|108673.4|108623.4|50
1723110760000|2024-08-08 09:52:40|108685.4|108635.4|108686.9|108636.9|108689.5|108639.5|108681|108631|51
1723110770000|2024-08-08 09:52:50|108686.7|108636.7|108689.5|108639.5|108691.4|108641.4|108685.6|108635.6|33
1723110780000|2024-08-08 09:53:00|108689.6|108639.6|108686.5|108636.5|108692.4|108642.4|108686.5|108636.5|28
1723110790000|2024-08-08 09:53:10|108687|108637|108684.5|108634.5|108687.5|108637.5|108668.9|108618.9|43
1723110800000|2024-08-08 09:53:20|108686.8|108636.8|108692.8|108642.8|108698.4|108648.4|108685.5|108635.5|49
1723110810000|2024-08-08 09:53:30|108692.9|108642.9|108698.2|108648.2|108698.3|108648.3|108692.9|108642.9|36
1723110820000|2024-08-08 09:53:40|108698.4|108648.4|108692.4|108642.4|108701.1|108651.1|108692.3|108642.3|40
1723110830000|2024-08-08 09:53:50|108692.6|108642.6|108691.5|108641.5|108692.9|108642.9|108691.5|108641.5|24
1723110840000|2024-08-08 09:54:00|108691.3|108641.3|108695|108645|108695|108645|108689.9|108639.9|41
1723110850000|2024-08-08 09:54:10|108695.2|108645.2|108695|108645|108695.6|108645.6|108690.1|108640.1|27
1723110860000|2024-08-08 09:54:20|108693.3|108643.3|108693.9|108643.9|108694.5|108644.5|108693.1|108643.1|17
1723110870000|2024-08-08 09:54:30|108693.8|108643.8|108691|108641|108695.3|108645.3|108691|108641|31
1723110880000|2024-08-08 09:54:40|108691.1|108641.1|108681.3|108631.3|108691.4|108641.4|108673.1|108623.1|45
1723110890000|2024-08-08 09:54:50|108685|108635|108717.9|108667.9|108720.3|108670.3|108685|108635|62
1723110900000|2024-08-08 09:55:00|108718.3|108668.3|108736.2|108686.2|108738.7|108688.7|108717.8|108667.8|65
1723110910000|2024-08-08 09:55:10|108735.8|108685.8|108741.2|108691.2|108742|108692|108734.5|108684.5|54
1723110920000|2024-08-08 09:55:20|108741.1|108691.1|108730.4|108680.4|108741.1|108691.1|108729.7|108679.7|39
1723110930000|2024-08-08 09:55:30|108730.3|108680.3|108731.7|108681.7|108733.5|108683.5|108729.3|108679.3|16
1723110940000|2024-08-08 09:55:40|108730.3|108680.3|108735.9|108685.9|108737.1|108687.1|108727.4|108677.4|38
1723110950000|2024-08-08 09:55:50|108736.1|108686.1|108737.9|108687.9|108741.2|108691.2|108731.7|108681.7|48
1723110960000|2024-08-08 09:56:00|108738|108688|108753.8|108703.8|108762.5|108712.5|108737.4|108687.4|47
1723110970000|2024-08-08 09:56:10|108754.1|108704.1|108748.6|108698.6|108759.6|108709.6|108745.5|108695.5|47
1723110980000|2024-08-08 09:56:20|108748.8|108698.8|108736|108686|108751.6|108701.6|108735.4|108685.4|30
1723110990000|2024-08-08 09:56:30|108735.6|108685.6|108757.8|108707.8|108759|108709|108730.9|108680.9|26
1723111000000|2024-08-08 09:56:40|108756.5|108706.5|108746.2|108696.2|108756.5|108706.5|108746.2|108696.2|28
1723111010000|2024-08-08 09:56:50|108746.1|108696.1|108748.3|108698.3|108748.6|108698.6|108742.5|108692.5|16
1723111020000|2024-08-08 09:57:00|108748.2|108698.2|108746.6|108696.6|108748.8|108698.8|108743|108693|25
1723111030000|2024-08-08 09:57:10|108737.7|108687.7|108728.4|108678.4|108737.7|108687.7|108727.3|108677.3|40
1723111040000|2024-08-08 09:57:20|108728.8|108678.8|108699.4|108649.4|108728.8|108678.8|108699.4|108649.4|36
1723111050000|2024-08-08 09:57:30|108699|108649|108675.5|108625.5|108699|108649|108675.5|108625.5|36
1723111060000|2024-08-08 09:57:40|108676.6|108626.6|108674.8|108624.8|108678.5|108628.5|108674.8|108624.8|25
1723111070000|2024-08-08 09:57:50|108674.9|108624.9|108658.1|108608.1|108675.5|108625.5|108658.1|108608.1|49
1723111080000|2024-08-08 09:58:00|108658|108608|108643.6|108593.6|108658|108608|108643.6|108593.6|34
1723111090000|2024-08-08 09:58:10|108643.9|108593.9|108632.7|108582.7|108644.3|108604.2|108626.8|108580.8|26
1723111100000|2024-08-08 09:58:20|108632.8|108582.8|108621.1|108571.1|108634.8|108584.8|108620.3|108570.3|36
1723111110000|2024-08-08 09:58:30|108620.8|108570.8|108613.3|108563.3|108620.9|108570.9|108612.4|108562.4|42
1723111120000|2024-08-08 09:58:40|108613.7|108563.7|108622.3|108572.3|108624.6|108574.6|108612.4|108562.4|39
1723111130000|2024-08-08 09:58:50|108621.5|108571.5|108622.4|108572.4|108622.7|108572.7|108615.5|108565.5|32
1723111140000|2024-08-08 09:59:00|108622.1|108572.1|108610.8|108560.8|108622.1|108572.1|108610.8|108560.8|44
1723111150000|2024-08-08 09:59:10|108613|108563|108609.6|108584.6|108622.6|108586.5|108609.6|108559.7|39
1723111160000|2024-08-08 09:59:20|108609|108584|108629.7|108579.7|108631.4|108585.3|108609|108572.8|37
1723111170000|2024-08-08 09:59:30|108644|108594|108667.8|108617.8|108668.1|108618.1|108644|108594|43
1723111180000|2024-08-08 09:59:40|108668.1|108618.1|108677.4|108627.4|108677.6|108627.6|108668.1|108618.1|43
1723111190000|2024-08-08 09:59:50|108677.1|108627.1|108680.6|108630.6|108682.6|108632.6|108673.6|108623.6|39
1723111200000|2024-08-08 10:00:00|108680.4|108630.4|108657|108607|108680.4|108630.4|108656.9|108606.9|60
1723111210000|2024-08-08 10:00:10|108657.2|108607.2|108664.7|108614.7|108670.2|108620.2|108657|108607|50
1723111220000|2024-08-08 10:00:20|108663.8|108613.8|108692.6|108642.6|108693.3|108643.3|108660.5|108610.5|57
1723111230000|2024-08-08 10:00:30|108692.5|108642.5|108703.9|108653.9|108706.2|108656.2|108692.2|108642.2|49
1723111240000|2024-08-08 10:00:40|108704.1|108654.1|108728.5|108678.5|108728.5|108678.5|108700.3|108650.3|49
1723111250000|2024-08-08 10:00:50|108729.2|108679.2|108716.6|108666.6|108730.3|108680.3|108714.7|108664.7|54
1723111260000|2024-08-08 10:01:00|108715.9|108665.9|108716.6|108666.6|108724.3|108674.3|108709.5|108659.5|60
1723111270000|2024-08-08 10:01:10|108716.8|108666.8|108731.4|108681.4|108733.3|108683.3|108716.8|108666.8|44
1723111280000|2024-08-08 10:01:20|108730.8|108680.8|108721.7|108671.7|108738.1|108688.1|108721.6|108671.6|52
1723111290000|2024-08-08 10:01:30|108722.1|108672.1|108719.5|108669.5|108722.3|108672.3|108716.3|108666.3|31
1723111300000|2024-08-08 10:01:40|108719.6|108669.6|108699.2|108649.2|108733.8|108683.8|108696.8|108646.8|58
1723111310000|2024-08-08 10:01:50|108699.4|108649.4|108712.8|108662.8|108712.8|108662.8|108695.8|108645.8|47
1723111320000|2024-08-08 10:02:00|108712.9|108662.9|108702.2|108652.2|108713.9|108663.9|108701.2|108651.2|43
1723111330000|2024-08-08 10:02:10|108702.5|108652.5|108719.2|108669.2|108726.2|108676.2|108702.5|108652.5|48
1723111340000|2024-08-08 10:02:20|108719.3|108669.3|108730.8|108680.8|108730.8|108680.8|108719.3|108669.3|50
1723111350000|2024-08-08 10:02:30|108731.2|108681.2|108751.4|108701.4|108752.1|108702.1|108728.6|108678.6|53
1723111360000|2024-08-08 10:02:40|108751.3|108701.3|108730.1|108680.1|108755.8|108705.8|108728.1|108678.1|59
1723111370000|2024-08-08 10:02:50|108730.2|108680.2|108736.8|108686.8|108736.8|108686.8|108730.2|108680.2|34
1723111380000|2024-08-08 10:03:00|108736.5|108686.5|108732.8|108682.8|108740|108690|108729.1|108679.1|48
1723111390000|2024-08-08 10:03:10|108735.6|108685.6|108737.8|108687.8|108738.6|108688.6|108734.4|108684.4|28
1723111400000|2024-08-08 10:03:20|108737.6|108687.6|108730.6|108680.6|108738.1|108688.1|108730.6|108680.6|25
1723111410000|2024-08-08 10:03:30|108730.9|108680.9|108729.5|108679.5|108736.6|108686.6|108727.9|108677.9|25
1723111420000|2024-08-08 10:03:40|108728.9|108678.9|108729.8|108679.8|108729.8|108679.8|108724.3|108674.3|34
1723111430000|2024-08-08 10:03:50|108730.4|108680.4|108721.7|108671.7|108730.6|108680.6|108721.7|108671.7|22
1723111440000|2024-08-08 10:04:00|108721.3|108671.3|108721.3|108671.3|108722|108672|108720.6|108670.6|25
1723111450000|2024-08-08 10:04:10|108721.2|108671.2|108713.6|108663.6|108721.2|108671.2|108706.8|108656.8|26
1723111460000|2024-08-08 10:04:20|108713.8|108663.8|108714.5|108664.5|108714.5|108664.5|108708.1|108658.1|31
1723111470000|2024-08-08 10:04:30|108715.9|108665.9|108717.4|108667.4|108717.6|108667.6|108712.2|108662.2|35
1723111480000|2024-08-08 10:04:40|108717.3|108667.3|108730|108680|108730.2|108680.2|108717.3|108667.3|49
1723111490000|2024-08-08 10:04:50|108730.5|108680.5|108733.6|108683.6|108733.6|108683.6|108730.3|108680.3|22
1723111500000|2024-08-08 10:05:00|108732.9|108682.9|108728.1|108678.1|108734.4|108684.4|108726.4|108676.4|41
1723111510000|2024-08-08 10:05:10|108728.3|108678.3|108728.3|108678.3|108732.6|108682.6|108725.6|108675.6|31
1723111520000|2024-08-08 10:05:20|108728|108678|108722.6|108672.6|108728|108678|108721.6|108671.6|31
1723111530000|2024-08-08 10:05:30|108722.5|108672.5|108725.6|108675.6|108726.1|108676.1|108722.4|108672.4|30
1723111540000|2024-08-08 10:05:40|108725.5|108675.5|108726.8|108676.8|108726.8|108676.8|108724.2|108674.2|22
1723111550000|2024-08-08 10:05:50|108726.6|108676.6|108720.8|108670.8|108727|108677|108718.3|108668.3|33
1723111560000|2024-08-08 10:06:00|108717.8|108667.8|108716.7|108666.7|108718.3|108668.3|108710.1|108660.1|35
1723111570000|2024-08-08 10:06:10|108716.6|108666.6|108725.8|108675.8|108726.5|108676.5|108715.5|108665.5|30
1723111580000|2024-08-08 10:06:20|108725.9|108675.9|108723.1|108673.1|108725.9|108675.9|108722.5|108672.5|25
1723111590000|2024-08-08 10:06:30|108723.7|108673.7|108718.4|108668.4|108723.7|108673.7|108716.9|108666.9|34
1723111600000|2024-08-08 10:06:40|108718.1|108668.1|108718.6|108668.6|108719.2|108669.2|108714.8|108664.8|28
1723111610000|2024-08-08 10:06:50|108718.5|108668.5|108722.4|108672.4|108722.7|108672.7|108715.3|108665.3|33
1723111620000|2024-08-08 10:07:00|108722.2|108672.2|108728.3|108678.3|108728.3|108678.3|108717.7|108667.7|31
1723111630000|2024-08-08 10:07:10|108728|108678|108721.9|108671.9|108728.6|108678.6|108721.2|108671.2|35
1723111640000|2024-08-08 10:07:20|108722.2|108672.2|108721.4|108671.4|108725.3|108675.3|108721.4|108671.4|27
1723111650000|2024-08-08 10:07:30|108721.5|108671.5|108718.7|108668.7|108727.1|108677.1|108718.6|108668.6|43
1723111660000|2024-08-08 10:07:40|108718.6|108668.6|108727.1|108677.1|108727.1|108677.1|108718.1|108668.1|20
1723111670000|2024-08-08 10:07:50|108726.8|108676.8|108732.2|108682.2|108732.8|108682.8|108721.1|108671.1|39
1723111680000|2024-08-08 10:08:00|108732.1|108682.1|108740.5|108690.5|108740.5|108690.5|108731.8|108681.8|33
1723111690000|2024-08-08 10:08:10|108740.8|108690.8|108744.4|108694.4|108745|108695|108740.8|108690.8|16
1723111700000|2024-08-08 10:08:20|108743.9|108693.9|108746.3|108696.3|108746.3|108696.3|108738|108688|27
1723111710000|2024-08-08 10:08:30|108746.9|108696.9|108754.3|108704.3|108754.3|108704.3|108744.1|108694.1|47
1723111720000|2024-08-08 10:08:40|108755|108705|108770.6|108720.6|108772.9|108722.9|108754.7|108704.7|41
1723111730000|2024-08-08 10:08:50|108770.4|108720.4|108770|108720|108771.1|108721.1|108769.7|108719.7|29
1723111740000|2024-08-08 10:09:00|108770.4|108720.4|108775.2|108725.2|108775.9|108725.9|108769.3|108719.3|38
1723111750000|2024-08-08 10:09:10|108774.9|108724.9|108770.1|108720.1|108774.9|108724.9|108767.5|108717.5|39
1723111760000|2024-08-08 10:09:20|108770|108720|108768.6|108718.6|108770.6|108720.6|108764.1|108714.1|48
1723111770000|2024-08-08 10:09:30|108768.5|108718.5|108779.1|108729.1|108779.1|108729.1|108765.6|108715.6|35
1723111780000|2024-08-08 10:09:40|108779.2|108729.2|108786.2|108736.2|108788.4|108738.4|108778.9|108728.9|32
1723111790000|2024-08-08 10:09:50|108784.7|108734.7|108790.9|108740.9|108790.9|108740.9|108784.3|108734.3|19
1723111800000|2024-08-08 10:10:00|108791.3|108741.3|108799.5|108749.5|108801.3|108751.3|108791.3|108741.3|41
1723111810000|2024-08-08 10:10:10|108800.3|108750.3|108808.1|108758.1|108808.1|108758.1|108800.3|108750.3|24
1723111820000|2024-08-08 10:10:20|108807.9|108757.9|108789.2|108739.2|108809.6|108759.6|108789|108739|28
1723111830000|2024-08-08 10:10:30|108789.7|108739.7|108789.2|108739.2|108795.4|108745.4|108788.5|108738.5|33
1723111840000|2024-08-08 10:10:40|108788.7|108738.7|108783.8|108733.8|108796.7|108746.7|108783.8|108733.8|39
1723111850000|2024-08-08 10:10:50|108783.6|108733.6|108796.3|108746.3|108799.6|108749.6|108783.3|108733.3|40
1723111860000|2024-08-08 10:11:00|108796.4|108746.4|108801.9|108751.9|108802.7|108752.7|108796.2|108746.2|43
1723111870000|2024-08-08 10:11:10|108801.5|108751.5|108802.5|108752.5|108810.3|108760.3|108799.4|108749.4|51
1723111880000|2024-08-08 10:11:20|108802.4|108752.4|108798.9|108748.9|108802.5|108752.5|108789|108739|53
1723111890000|2024-08-08 10:11:30|108799.5|108749.5|108787.6|108737.6|108800|108750|108784.9|108734.9|58
1723111900000|2024-08-08 10:11:40|108787.7|108737.7|108783.2|108733.2|108787.8|108737.8|108781.3|108731.3|37
1723111910000|2024-08-08 10:11:50|108783.5|108733.5|108782.9|108732.9|108783.7|108733.7|108781.9|108731.9|32
1723111920000|2024-08-08 10:12:00|108783|108733|108760|108710|108783.3|108733.3|108758.3|108708.3|45
1723111930000|2024-08-08 10:12:10|108760.2|108710.2|108746.7|108696.7|108760.4|108710.4|108746.3|108696.3|40
1723111940000|2024-08-08 10:12:20|108746.5|108696.5|108740.2|108690.2|108748.7|108698.7|108731.8|108681.8|51
1723111950000|2024-08-08 10:12:30|108740.1|108690.1|108739.6|108689.6|108740.8|108690.8|108737.2|108687.2|50
1723111960000|2024-08-08 10:12:40|108739.3|108689.3|108772|108722|108772.7|108722.7|108738.4|108688.4|45
1723111970000|2024-08-08 10:12:50|108772.2|108722.2|108769.7|108719.7|108775.3|108725.3|108759.9|108709.9|42
1723111980000|2024-08-08 10:13:00|108769.8|108719.8|108757.8|108707.8|108769.8|108719.8|108752.1|108702.1|32
1723111990000|2024-08-08 10:13:10|108758.5|108708.5|108752.3|108702.3|108758.5|108708.5|108751.2|108701.2|41
1723112000000|2024-08-08 10:13:20|108751.2|108701.2|108753.8|108703.8|108753.9|108703.9|108744.7|108694.7|51
1723112010000|2024-08-08 10:13:30|108753.9|108703.9|108754.6|108704.6|108756.4|108706.4|108753.1|108703.1|35
1723112020000|2024-08-08 10:13:40|108755.5|108705.5|108755|108705|108756.2|108706.2|108748.6|108698.6|37
1723112030000|2024-08-08 10:13:50|108755.1|108705.1|108738.2|108688.2|108755.3|108705.3|108732.5|108682.5|50
1723112040000|2024-08-08 10:14:00|108738|108688|108734.4|108684.4|108738.2|108688.2|108734.1|108684.1|45
1723112050000|2024-08-08 10:14:10|108734.8|108684.8|108709.6|108659.6|108743.2|108693.2|108704.7|108654.7|47
1723112060000|2024-08-08 10:14:20|108709.9|108659.9|108704.2|108654.2|108710.1|108660.1|108704.2|108654.2|30
1723112070000|2024-08-08 10:14:30|108704.5|108654.5|108697.3|108647.3|108704.5|108654.5|108681.2|108631.2|51
1723112080000|2024-08-08 10:14:40|108697.5|108647.5|108691.4|108641.4|108697.5|108647.5|108691|108641|46
1723112090000|2024-08-08 10:14:50|108692|108642|108694.6|108644.6|108694.6|108644.6|108691.1|108641.1|43
1723112100000|2024-08-08 10:15:00|108694.4|108644.4|108694.1|108644.1|108697.7|108647.7|108693.9|108643.9|45
1723112110000|2024-08-08 10:15:10|108693.9|108643.9|108691.5|108641.5|108696.8|108646.8|108691.5|108641.5|16
1723112120000|2024-08-08 10:15:20|108692.2|108642.2|108689.7|108639.7|108700.4|108650.4|108689.7|108639.7|29
1723112130000|2024-08-08 10:15:30|108691.6|108641.6|108694.7|108644.7|108694.7|108644.7|108691.4|108641.4|34
1723112140000|2024-08-08 10:15:40|108695.2|108645.2|108687.8|108637.8|108695.2|108645.2|108687.5|108637.5|30
1723112150000|2024-08-08 10:15:50|108687.7|108637.7|108690.3|108640.3|108692.5|108642.5|108681.9|108631.9|54
1723112160000|2024-08-08 10:16:00|108691.6|108641.6|108698.9|108648.9|108708.7|108658.7|108686.4|108636.4|53
1723112170000|2024-08-08 10:16:10|108696.7|108646.7|108693.8|108643.8|108702.4|108652.4|108693.8|108643.8|55
1723112180000|2024-08-08 10:16:20|108694.6|108644.6|108701.6|108651.6|108702|108652|108693.1|108643.1|47
1723112190000|2024-08-08 10:16:30|108701.5|108651.5|108682.4|108632.4|108709.9|108659.9|108679.9|108629.9|40
1723112200000|2024-08-08 10:16:40|108684.4|108634.4|108678.9|108628.9|108686.6|108636.6|108678.7|108628.7|30
1723112210000|2024-08-08 10:16:50|108679.2|108629.2|108682.7|108632.7|108682.8|108632.8|108674.2|108624.2|38
1723112220000|2024-08-08 10:17:00|108684.4|108634.4|108676.4|108626.4|108687.1|108637.1|108676.3|108626.3|44
1723112230000|2024-08-08 10:17:10|108676.7|108626.7|108676.8|108626.8|108677.8|108627.8|108671.2|108621.2|50
1723112240000|2024-08-08 10:17:20|108677.6|108627.6|108688.5|108638.5|108689.6|108639.6|108677.2|108627.2|30
1723112250000|2024-08-08 10:17:30|108690|108640|108680.9|108630.9|108692.2|108642.2|108680.9|108630.9|29
1723112260000|2024-08-08 10:17:40|108680.8|108630.8|108683.4|108633.4|108684.1|108634.1|108680.2|108630.2|27
1723112270000|2024-08-08 10:17:50|108681.1|108631.1|108656.5|108606.5|108681.1|108631.1|108647.9|108597.9|54
1723112280000|2024-08-08 10:18:00|108657.5|108607.5|108652.3|108602.3|108658.6|108608.6|108651.1|108601.1|48
1723112290000|2024-08-08 10:18:10|108651.9|108601.9|108633.5|108583.5|108651.9|108601.9|108630.3|108580.3|64
1723112300000|2024-08-08 10:18:20|108633.2|108583.2|108636.3|108586.3|108640.6|108590.6|108630.9|108580.9|43
1723112310000|2024-08-08 10:18:30|108636.2|108586.2|108632.8|108582.8|108642.4|108592.4|108632.7|108582.7|52
1723112320000|2024-08-08 10:18:40|108634.1|108584.1|108637.1|108587.1|108639.3|108589.3|108633.1|108583.1|43
1723112330000|2024-08-08 10:18:50|108636.3|108586.3|108634.8|108584.8|108643.7|108593.7|108634.3|108584.3|51
1723112340000|2024-08-08 10:19:00|108634.7|108584.7|108642.4|108592.4|108642.4|108592.4|108634.7|108584.7|33
1723112350000|2024-08-08 10:19:10|108642.2|108592.2|108645.6|108595.6|108646.2|108596.2|108639.2|108589.2|58
1723112360000|2024-08-08 10:19:20|108644.7|108594.7|108645.2|108595.2|108647.7|108597.7|108642|108592|55
1723112370000|2024-08-08 10:19:30|108645.7|108595.7|108655.9|108605.9|108655.9|108605.9|108641.9|108591.9|60
1723112380000|2024-08-08 10:19:40|108655.5|108605.5|108651.2|108601.2|108655.5|108605.5|108650.5|108600.5|25
1723112390000|2024-08-08 10:19:50|108651.6|108601.6|108658.2|108608.2|108658.2|108608.2|108651.6|108601.6|26
1723112400000|2024-08-08 10:20:00|108659.6|108609.6|108678.9|108628.9|108694.2|108644.2|108659.6|108609.6|44
1723112410000|2024-08-08 10:20:10|108679.9|108629.9|108676.7|108626.7|108687.8|108637.8|108675.6|108625.6|59
1723112420000|2024-08-08 10:20:20|108677.5|108627.5|108671.6|108621.6|108680.1|108630.1|108671.2|108621.2|56
1723112430000|2024-08-08 10:20:30|108671.8|108621.8|108669.8|108619.8|108676.7|108626.7|108668.1|108618.1|45
1723112440000|2024-08-08 10:20:40|108669.6|108619.6|108661|108611|108669.9|108619.9|108660.1|108610.1|43
1723112450000|2024-08-08 10:20:50|108662.3|108612.3|108656.1|108606.1|108663.2|108613.2|108655.7|108605.7|43
1723112460000|2024-08-08 10:21:00|108655.4|108605.4|108671.2|108621.2|108671.2|108621.2|108655.4|108605.4|49
1723112470000|2024-08-08 10:21:10|108675.4|108625.4|108678.6|108628.6|108678.8|108628.8|108673.8|108623.8|55
1723112480000|2024-08-08 10:21:20|108678.3|108628.3|108675.9|108625.9|108681.2|108631.2|108668.4|108618.4|45
1723112490000|2024-08-08 10:21:30|108676.4|108626.4|108674.3|108624.3|108680.6|108630.6|108672|108622|44
1723112500000|2024-08-08 10:21:40|108674.5|108624.5|108677.3|108627.3|108685.2|108635.2|108674.2|108624.2|49
1723112510000|2024-08-08 10:21:50|108677.2|108627.2|108688.7|108638.7|108688.7|108638.7|108675.7|108625.7|38
1723112520000|2024-08-08 10:22:00|108688.2|108638.2|108678|108628|108688.2|108638.2|108673.6|108623.6|43
1723112530000|2024-08-08 10:22:10|108678.8|108628.8|108684.6|108634.6|108686.6|108636.6|108677.2|108627.2|40
1723112540000|2024-08-08 10:22:20|108684.7|108634.7|108681.8|108631.8|108684.8|108634.8|108680.8|108630.8|26
1723112550000|2024-08-08 10:22:30|108682|108632|108677.6|108627.6|108682|108632|108677.4|108627.4|21
1723112560000|2024-08-08 10:22:40|108677.4|108627.4|108670|108620|108677.4|108627.4|108665|108615|53
1723112570000|2024-08-08 10:22:50|108669.6|108619.6|108668.9|108618.9|108670|108620|108666.7|108616.7|27
1723112580000|2024-08-08 10:23:00|108669.1|108619.1|108685.7|108635.7|108694.5|108644.5|108669.1|108619.1|43
1723112590000|2024-08-08 10:23:10|108686.3|108636.3|108693.2|108643.2|108697.4|108647.4|108685.9|108635.9|34
1723112600000|2024-08-08 10:23:20|108693.3|108643.3|108697.5|108647.5|108697.6|108647.6|108692.8|108642.8|25
1723112610000|2024-08-08 10:23:30|108697.7|108647.7|108695.8|108645.8|108701.5|108651.5|108695.7|108645.7|30
1723112620000|2024-08-08 10:23:40|108696.1|108646.1|108690.4|108640.4|108697|108647|108688.3|108638.3|41
1723112630000|2024-08-08 10:23:50|108690|108640|108686.5|108636.5|108690.9|108640.9|108683.6|108633.6|45
1723112640000|2024-08-08 10:24:00|108687.6|108637.6|108691.1|108641.1|108691.3|108641.3|108687.6|108637.6|34
1723112650000|2024-08-08 10:24:10|108691.2|108641.2|108680.6|108630.6|108691.2|108641.2|108679.2|108629.2|36
1723112660000|2024-08-08 10:24:20|108680.5|108630.5|108674.8|108624.8|108680.5|108630.5|108665.1|108615.1|45
1723112670000|2024-08-08 10:24:30|108675.1|108625.1|108682.8|108632.8|108685.3|108635.3|108674.7|108624.7|39
1723112680000|2024-08-08 10:24:40|108683.7|108633.7|108676.5|108626.5|108683.7|108633.7|108674.5|108624.5|34
1723112690000|2024-08-08 10:24:50|108677.2|108627.2|108674.4|108624.4|108677.2|108627.2|108672.1|108622.1|41
1723112700000|2024-08-08 10:25:00|108673.6|108623.6|108666.6|108616.6|108676.7|108626.7|108664.6|108614.6|44
1723112710000|2024-08-08 10:25:10|108665.9|108615.9|108670.2|108620.2|108683.2|108633.2|108665.9|108615.9|29
1723112720000|2024-08-08 10:25:20|108674.7|108624.7|108666.6|108616.6|108676.5|108626.5|108663.7|108613.7|33
1723112730000|2024-08-08 10:25:30|108666.4|108616.4|108653.8|108603.8|108666.4|108616.4|108653.6|108603.6|42
1723112740000|2024-08-08 10:25:40|108654|108604|108648.9|108598.9|108654|108604|108635.5|108585.5|56
1723112750000|2024-08-08 10:25:50|108648.6|108598.6|108649.5|108599.5|108650.6|108600.6|108648.6|108598.6|20
1723112760000|2024-08-08 10:26:00|108649.4|108599.4|108665.1|108615.1|108666|108616|108648|108598|46
1723112770000|2024-08-08 10:26:10|108664.9|108614.9|108643.2|108618.2|108665.3|108619.3|108642.9|108605.4|16
1723112780000|2024-08-08 10:26:20|108643.5|108618.5|108642.9|108617.9|108649.9|108624.9|108641.9|108616.9|34
1723112790000|2024-08-08 10:26:30|108642.2|108617.2|108638.5|108613.5|108642.5|108617.5|108626.9|108601.9|37
1723112800000|2024-08-08 10:26:40|108638.3|108613.3|108646.6|108621.6|108646.6|108621.6|108637.3|108612.3|31
1723112810000|2024-08-08 10:26:50|108645.9|108620.9|108652.4|108602.4|108656.6|108620.9|108643.9|108601.4|22
1723112820000|2024-08-08 10:27:00|108652.8|108602.8|108641.5|108591.5|108652.8|108602.8|108641.5|108591.5|17
1723112830000|2024-08-08 10:27:10|108641.3|108591.3|108649.1|108599.1|108650.5|108605.9|108624.4|108586.5|37
1723112840000|2024-08-08 10:27:20|108649.4|108599.4|108657.2|108607.2|108660|108610|108648.9|108598.9|24
1723112850000|2024-08-08 10:27:30|108657.1|108607.1|108654.6|108604.6|108657.3|108607.3|108652.4|108602.4|21
1723112860000|2024-08-08 10:27:40|108654|108604|108649.8|108599.8|108654|108604|108647.8|108597.8|23
1723112870000|2024-08-08 10:27:50|108650.1|108600.1|108652.6|108602.6|108653.6|108603.6|108649.9|108599.9|24
1723112880000|2024-08-08 10:28:00|108651.8|108601.8|108648.8|108598.8|108652.2|108602.2|108645.4|108595.4|33
1723112890000|2024-08-08 10:28:10|108648.9|108598.9|108648.2|108598.2|108649.8|108599.8|108643.8|108593.8|21
1723112900000|2024-08-08 10:28:20|108647.6|108597.6|108651.6|108601.6|108651.6|108601.6|108646.9|108596.9|23
1723112910000|2024-08-08 10:28:30|108651.2|108601.2|108646.6|108596.6|108652.1|108602.1|108645.5|108595.5|18
1723112920000|2024-08-08 10:28:40|108646.4|108596.4|108643.1|108593.1|108647.6|108597.6|108643.1|108593.1|15
1723112930000|2024-08-08 10:28:50|108645.9|108595.9|108641.3|108591.3|108651.5|108601.5|108641.3|108591.3|25
1723112940000|2024-08-08 10:29:00|108641|108591|108618.7|108593.7|108641.4|108603.4|108615.3|108590.3|39
1723112950000|2024-08-08 10:29:10|108620|108595|108621.3|108596.3|108626|108601|108620|108595|32
1723112960000|2024-08-08 10:29:20|108621.1|108596.1|108616.6|108591.6|108623|108598|108607.3|108582.3|37
1723112970000|2024-08-08 10:29:30|108616.9|108591.9|108649.4|108599.4|108649.5|108612.8|108613.2|108588.2|31
1723112980000|2024-08-08 10:29:40|108649.2|108599.2|108649.6|108599.6|108649.9|108599.9|108647.2|108597.2|31
1723112990000|2024-08-08 10:29:50|108649.8|108599.8|108647.6|108597.6|108650.4|108600.4|108644.9|108594.9|36
1723113000000|2024-08-08 10:30:00|108648|108598|108692.2|108642.2|108692.9|108642.9|108647.9|108597.9|47
1723113010000|2024-08-08 10:30:10|108692.5|108642.5|108683.2|108633.2|108693.1|108643.1|108683.2|108633.2|41
1723113020000|2024-08-08 10:30:20|108683.3|108633.3|108684.7|108634.7|108685.4|108635.4|108682.9|108632.9|32
1723113030000|2024-08-08 10:30:30|108685.1|108635.1|108687.7|108637.7|108687.8|108637.8|108683.7|108633.7|25
1723113040000|2024-08-08 10:30:40|108688.6|108638.6|108690.4|108640.4|108691.3|108641.3|108688.2|108638.2|23
1723113050000|2024-08-08 10:30:50|108690.6|108640.6|108688.7|108638.7|108690.6|108640.6|108686.4|108636.4|29
1723113060000|2024-08-08 10:31:00|108688.6|108638.6|108680|108630|108688.6|108638.6|108671.9|108621.9|40
1723113070000|2024-08-08 10:31:10|108680.2|108630.2|108676.2|108626.2|108681.4|108631.4|108675.8|108625.8|31
1723113080000|2024-08-08 10:31:20|108676.3|108626.3|108688.7|108638.7|108688.7|108638.7|108676|108626|32
1723113090000|2024-08-08 10:31:30|108688.9|108638.9|108698.4|108648.4|108699.7|108649.7|108688.8|108638.8|41
1723113100000|2024-08-08 10:31:40|108698.5|108648.5|108707|108657|108707.1|108657.1|108698.2|108648.2|36
1723113110000|2024-08-08 10:31:50|108707.8|108657.8|108692.9|108642.9|108708|108658|108688.8|108638.8|43
1723113120000|2024-08-08 10:32:00|108693.6|108643.6|108720.1|108670.1|108726.4|108676.4|108693.6|108643.6|53
1723113130000|2024-08-08 10:32:10|108720.2|108670.2|108720.2|108670.2|108723.2|108673.2|108720|108670|24
1723113140000|2024-08-08 10:32:20|108720.4|108670.4|108710.2|108660.2|108720.4|108670.4|108710|108660|45
1723113150000|2024-08-08 10:32:30|108710|108660|108715.9|108665.9|108716.5|108666.5|108709|108659|30
1723113160000|2024-08-08 10:32:40|108716.2|108666.2|108670.9|108620.9|108716.7|108666.7|108665.6|108615.6|46
1723113170000|2024-08-08 10:32:50|108669.6|108619.6|108678.1|108628.1|108682.6|108632.6|108667.5|108617.5|39
1723113180000|2024-08-08 10:33:00|108677.7|108627.7|108673.3|108623.3|108678.7|108628.7|108670|108620|51
1723113190000|2024-08-08 10:33:10|108673.4|108623.4|108670|108620|108679.3|108629.3|108670|108620|42
1723113200000|2024-08-08 10:33:20|108670.1|108620.1|108662.7|108612.7|108673|108623|108661.4|108611.4|45
1723113210000|2024-08-08 10:33:30|108663.3|108613.3|108655.3|108605.3|108665.7|108615.7|108655.1|108605.1|43
1723113220000|2024-08-08 10:33:40|108655|108605|108653.3|108603.3|108655|108605|108646|108596|50
1723113230000|2024-08-08 10:33:50|108653.6|108603.6|108662.1|108612.1|108664.6|108614.6|108652.8|108602.8|37
1723113240000|2024-08-08 10:34:00|108662.5|108612.5|108662.1|108612.1|108664.3|108614.3|108658.5|108608.5|44
1723113250000|2024-08-08 10:34:10|108662.4|108612.4|108651.4|108601.4|108662.4|108612.4|108649.2|108599.2|33
1723113260000|2024-08-08 10:34:20|108650.9|108600.9|108646|108596|108651.6|108601.6|108645.2|108595.2|32
1723113270000|2024-08-08 10:34:30|108646.1|108596.1|108650.6|108600.6|108651.3|108601.3|108646.1|108596.1|32
1723113280000|2024-08-08 10:34:40|108649.2|108599.2|108642.2|108592.2|108649.2|108599.2|108638.5|108588.5|37
1723113290000|2024-08-08 10:34:50|108642.5|108592.5|108646.7|108596.7|108646.8|108596.8|108640.8|108590.8|33
1723113300000|2024-08-08 10:35:00|108647.1|108597.1|108655|108605|108656|108606|108646|108596|37
1723113310000|2024-08-08 10:35:10|108654.6|108604.6|108651|108601|108654.6|108604.6|108650.8|108600.8|35
1723113320000|2024-08-08 10:35:20|108652.3|108602.3|108649.2|108599.2|108652.3|108602.3|108647.9|108597.9|26
1723113330000|2024-08-08 10:35:30|108649.8|108599.8|108644.1|108594.1|108649.8|108599.8|108639.2|108589.2|45
1723113340000|2024-08-08 10:35:40|108643.4|108593.4|108633.2|108583.2|108643.9|108593.9|108630.4|108580.4|25
1723113350000|2024-08-08 10:35:50|108633.3|108583.3|108629.8|108579.8|108633.8|108583.8|108629.7|108579.7|31
1723113360000|2024-08-08 10:36:00|108630.2|108580.2|108628|108578|108630.3|108580.3|108596.3|108546.3|54
1723113370000|2024-08-08 10:36:10|108628.3|108578.3|108631.2|108581.2|108631.6|108581.6|108627.2|108577.2|35
1723113380000|2024-08-08 10:36:20|108632.6|108582.6|108648|108598|108648|108598|108632.6|108582.6|32
1723113390000|2024-08-08 10:36:30|108648.1|108598.1|108661.2|108611.2|108661.3|108611.3|108648.1|108598.1|36
1723113400000|2024-08-08 10:36:40|108661.5|108611.5|108678.2|108628.2|108679.4|108629.4|108661.1|108611.1|45
1723113410000|2024-08-08 10:36:50|108678|108628|108684.7|108634.7|108684.7|108634.7|108674.1|108624.1|36
1723113420000|2024-08-08 10:37:00|108683.9|108633.9|108682.4|108632.4|108684.1|108634.1|108681.7|108631.7|25
1723113430000|2024-08-08 10:37:10|108685.1|108635.1|108676|108626|108687.7|108637.7|108674.6|108624.6|36
1723113440000|2024-08-08 10:37:20|108675.9|108625.9|108663.3|108613.3|108675.9|108625.9|108663|108613|37
1723113450000|2024-08-08 10:37:30|108663.2|108613.2|108682.4|108632.4|108684.1|108634.1|108662.9|108612.9|42
1723113460000|2024-08-08 10:37:40|108682.3|108632.3|108682.7|108632.7|108683.5|108633.5|108680.6|108630.6|25
1723113470000|2024-08-08 10:37:50|108681.7|108631.7|108687.4|108637.4|108687.5|108637.5|108678.4|108628.4|33
1723113480000|2024-08-08 10:38:00|108687.7|108637.7|108672.9|108622.9|108690.2|108640.2|108664.7|108614.7|55
1723113490000|2024-08-08 10:38:10|108673.8|108623.8|108679.8|108629.8|108680.7|108630.7|108671.9|108621.9|46
1723113500000|2024-08-08 10:38:20|108680.1|108630.1|108682.4|108632.4|108683.1|108633.1|108679.6|108629.6|28
1723113510000|2024-08-08 10:38:30|108682.9|108632.9|108677.8|108627.8|108683.8|108633.8|108677.8|108627.8|33
1723113520000|2024-08-08 10:38:40|108678.1|108628.1|108682.5|108632.5|108685.2|108635.2|108677.3|108627.3|20
1723113530000|2024-08-08 10:38:50|108682.6|108632.6|108665.6|108615.6|108684.8|108634.8|108665|108615|32
1723113540000|2024-08-08 10:39:00|108654.8|108604.8|108656.5|108606.5|108657|108607|108647.8|108597.8|47
1723113550000|2024-08-08 10:39:10|108656.4|108606.4|108652|108602|108656.6|108606.6|108651|108601|41
1723113560000|2024-08-08 10:39:20|108651.8|108601.8|108656.5|108606.5|108656.5|108606.5|108651.8|108601.8|23
1723113570000|2024-08-08 10:39:30|108656.7|108606.7|108658.8|108608.8|108658.8|108608.8|108656.7|108606.7|11
1723113580000|2024-08-08 10:39:40|108659|108609|108656|108606|108659.5|108609.5|108650.2|108600.2|43
1723113590000|2024-08-08 10:39:50|108655.1|108605.1|108658.3|108608.3|108659.3|108609.3|108654.6|108604.6|18
1723113600000|2024-08-08 10:40:00|108658|108608|108654.1|108604.1|108662.7|108612.7|108653.8|108603.8|31
1723113610000|2024-08-08 10:40:10|108654.6|108604.6|108645.1|108595.1|108655.2|108605.2|108645|108595|20
1723113620000|2024-08-08 10:40:20|108644.7|108594.7|108653|108603|108653|108603|108644.7|108594.7|34
1723113630000|2024-08-08 10:40:30|108652.9|108602.9|108649.3|108599.3|108654.3|108604.3|108648|108598|31
1723113640000|2024-08-08 10:40:40|108649.1|108599.1|108637.6|108587.6|108649.7|108599.7|108634.9|108584.9|48
1723113650000|2024-08-08 10:40:50|108637.9|108587.9|108670.3|108620.3|108671|108621|108636.4|108586.4|42
1723113660000|2024-08-08 10:41:00|108671.3|108621.3|108674.3|108624.3|108681.9|108631.9|108666|108616|47
1723113670000|2024-08-08 10:41:10|108674.2|108624.2|108681.3|108631.3|108682.4|108632.4|108673.8|108623.8|48
1723113680000|2024-08-08 10:41:20|108681|108631|108686.1|108636.1|108686.2|108636.2|108681|108631|35
1723113690000|2024-08-08 10:41:30|108684.5|108634.5|108684.8|108634.8|108685.8|108635.8|108682.4|108632.4|31
1723113700000|2024-08-08 10:41:40|108687.3|108637.3|108701.4|108651.4|108701.5|108651.5|108687.3|108637.3|40
1723113710000|2024-08-08 10:41:50|108700.3|108650.3|108713.6|108663.6|108713.6|108663.6|108695.4|108645.4|44
1723113720000|2024-08-08 10:42:00|108713.5|108663.5|108709.3|108659.3|108713.9|108663.9|108709.3|108659.3|20
1723113730000|2024-08-08 10:42:10|108709.1|108659.1|108708.3|108658.3|108709.1|108659.1|108705.7|108655.7|33
1723113740000|2024-08-08 10:42:20|108708|108658|108704.4|108654.4|108714.7|108664.7|108704.4|108654.4|32
1723113750000|2024-08-08 10:42:30|108704.9|108654.9|108709.3|108659.3|108709.6|108659.6|108704.9|108654.9|37
1723113760000|2024-08-08 10:42:40|108709.4|108659.4|108709.3|108659.3|108710.5|108660.5|108703.3|108653.3|25
1723113770000|2024-08-08 10:42:50|108709.5|108659.5|108712.9|108662.9|108712.9|108662.9|108709.5|108659.5|18
1723113780000|2024-08-08 10:43:00|108713.1|108663.1|108719.7|108669.7|108734.9|108684.9|108713.1|108663.1|44
1723113790000|2024-08-08 10:43:10|108719.9|108669.9|108720.1|108670.1|108723.8|108673.8|108717.2|108667.2|24
1723113800000|2024-08-08 10:43:20|108720|108670|108718.3|108668.3|108721.5|108671.5|108717.4|108667.4|21
1723113810000|2024-08-08 10:43:30|108718.5|108668.5|108710.6|108660.6|108718.7|108668.7|108707.3|108657.3|30
1723113820000|2024-08-08 10:43:40|108711.1|108661.1|108723|108673|108723.7|108673.7|108711.1|108661.1|40
1723113830000|2024-08-08 10:43:50|108722.9|108672.9|108715|108665|108722.9|108672.9|108713.4|108663.4|36
1723113840000|2024-08-08 10:44:00|108715.2|108665.2|108710.4|108685.4|108718.8|108685.4|108708.7|108664.9|33
1723113850000|2024-08-08 10:44:10|108710.2|108685.2|108711.5|108686.5|108713.5|108688.5|108710.2|108685.2|38
1723113860000|2024-08-08 10:44:20|108711.4|108686.4|108710.8|108685.8|108711.5|108686.5|108708.6|108683.6|41
1723113870000|2024-08-08 10:44:30|108711.2|108686.2|108702.1|108677.1|108711.9|108686.9|108700.1|108675.1|34
1723113880000|2024-08-08 10:44:40|108702.3|108677.3|108717.2|108667.2|108721.1|108678.4|108701.9|108666.5|28
1723113890000|2024-08-08 10:44:50|108716.7|108666.7|108726.7|108676.7|108729|108679|108716.3|108666.3|35
1723113900000|2024-08-08 10:45:00|108726.2|108676.2|108729.1|108679.1|108743.7|108693.7|108725|108675|46
1723113910000|2024-08-08 10:45:10|108728.9|108678.9|108725.7|108675.7|108736.5|108686.5|108724.6|108674.6|51
1723113920000|2024-08-08 10:45:20|108726|108676|108733|108683|108736.7|108686.7|108725|108675|42
1723113930000|2024-08-08 10:45:30|108730.1|108680.1|108738.4|108688.4|108744.4|108694.4|108730.1|108680.1|64
1723113940000|2024-08-08 10:45:40|108739.2|108689.2|108740.7|108690.7|108744.7|108694.7|108737.3|108687.3|34
1723113950000|2024-08-08 10:45:50|108741|108691|108727.4|108677.4|108741.1|108691.1|108727.4|108677.4|33
1723113960000|2024-08-08 10:46:00|108727|108677|108738.6|108688.6|108740.3|108690.3|108723.7|108673.7|50
1723113970000|2024-08-08 10:46:10|108739|108689|108754.8|108704.8|108755.6|108705.6|108739|108689|54
1723113980000|2024-08-08 10:46:20|108754.5|108704.5|108770|108720|108770|108720|108753.7|108703.7|50
1723113990000|2024-08-08 10:46:30|108769.9|108719.9|108770.9|108720.9|108771.7|108721.7|108767.1|108717.1|42
1723114000000|2024-08-08 10:46:40|108771.2|108721.2|108751.5|108701.5|108771.9|108721.9|108747.7|108697.7|49
1723114010000|2024-08-08 10:46:50|108751.3|108701.3|108731.6|108681.6|108753.7|108703.7|108729.4|108679.4|46
1723114020000|2024-08-08 10:47:00|108739.4|108689.4|108729.4|108679.4|108742.5|108692.5|108728.6|108678.6|40
1723114030000|2024-08-08 10:47:10|108729.2|108679.2|108737.2|108687.2|108738.5|108688.5|108729.1|108679.1|28
1723114040000|2024-08-08 10:47:20|108736.6|108686.6|108719.4|108669.4|108740.2|108694.3|108717.1|108669.4|31
1723114050000|2024-08-08 10:47:30|108717.1|108667.1|108712.5|108662.5|108717.1|108667.1|108709.7|108659.7|39
1723114060000|2024-08-08 10:47:40|108714|108664|108710.8|108660.8|108714.7|108664.7|108708.4|108658.4|32
1723114070000|2024-08-08 10:47:50|108710.5|108660.5|108695.8|108645.8|108710.5|108660.5|108695.5|108645.5|29
1723114080000|2024-08-08 10:48:00|108695.9|108645.9|108691.2|108641.2|108696.9|108646.9|108691|108641|31
1723114090000|2024-08-08 10:48:10|108691.3|108641.3|108705.7|108655.7|108709.1|108659.1|108691.3|108641.3|42
1723114100000|2024-08-08 10:48:20|108705.2|108655.2|108711.5|108661.5|108712.9|108662.9|108705.2|108655.2|25
1723114110000|2024-08-08 10:48:30|108711.2|108661.2|108710.9|108660.9|108713.7|108663.7|108709.5|108659.5|31
1723114120000|2024-08-08 10:48:40|108710.8|108660.8|108710|108660|108711.2|108661.2|108707.4|108657.4|29
1723114130000|2024-08-08 10:48:50|108710.1|108660.1|108712.4|108662.4|108717.6|108667.6|108710.1|108660.1|27
1723114140000|2024-08-08 10:49:00|108713.1|108663.1|108709.5|108659.5|108719.5|108669.5|108708.8|108658.8|49
1723114150000|2024-08-08 10:49:10|108708.6|108658.6|108716.8|108666.8|108718.8|108668.8|108707|108657|51
1723114160000|2024-08-08 10:49:20|108716.7|108666.7|108725.9|108675.9|108725.9|108675.9|108715.6|108665.6|41
1723114170000|2024-08-08 10:49:30|108725|108675|108703.5|108653.5|108733.9|108683.9|108703.5|108653.5|62
1723114180000|2024-08-08 10:49:40|108703.9|108653.9|108702.4|108652.4|108707|108657|108699.2|108649.2|40
1723114190000|2024-08-08 10:49:50|108701.3|108651.3|108701.3|108651.3|108701.7|108651.7|108700.7|108650.7|16
1723114200000|2024-08-08 10:50:00|108701.2|108651.2|108676.1|108651.1|108701.4|108662.7|108676.1|108650.6|24
1723114210000|2024-08-08 10:50:10|108675.4|108650.4|108663.7|108638.7|108676.4|108651.4|108663|108638|25
1723114220000|2024-08-08 10:50:20|108663.4|108638.4|108674.4|108624.4|108674.5|108639|108661.6|108621.3|32
1723114230000|2024-08-08 10:50:30|108674.7|108624.7|108661.1|108611.1|108675.6|108625.6|108661.1|108611.1|31
1723114240000|2024-08-08 10:50:40|108660.8|108610.8|108661.8|108611.8|108662.5|108612.5|108655.8|108605.8|28
1723114250000|2024-08-08 10:50:50|108661.9|108611.9|108658.5|108608.5|108662.2|108612.2|108658.5|108608.5|23
1723114260000|2024-08-08 10:51:00|108657.6|108607.6|108661.5|108611.5|108661.5|108611.5|108657.2|108607.2|16
1723114270000|2024-08-08 10:51:10|108661.6|108611.6|108671.7|108621.7|108672.8|108622.8|108660.2|108610.2|31
1723114280000|2024-08-08 10:51:20|108671.6|108621.6|108669.5|108619.5|108673.9|108623.9|108662.8|108612.8|40
1723114290000|2024-08-08 10:51:30|108669.6|108619.6|108667.3|108617.3|108671.3|108621.3|108667.3|108617.3|20
1723114300000|2024-08-08 10:51:40|108667.2|108617.2|108670.7|108620.7|108670.9|108620.9|108664.6|108614.6|38
1723114310000|2024-08-08 10:51:50|108670.6|108620.6|108674.1|108624.1|108674.1|108624.1|108670.4|108620.4|32
1723114320000|2024-08-08 10:52:00|108673.5|108623.5|108669.3|108619.3|108675.2|108625.2|108667.6|108617.6|34
1723114330000|2024-08-08 10:52:10|108669.7|108619.7|108680.2|108630.2|108680.2|108630.2|108662.4|108612.4|41
1723114340000|2024-08-08 10:52:20|108680|108630|108680.6|108630.6|108684.1|108634.1|108678.1|108628.1|30
1723114350000|2024-08-08 10:52:30|108680.3|108630.3|108681.1|108631.1|108681.4|108631.4|108675.1|108625.1|29
1723114360000|2024-08-08 10:52:40|108681.6|108631.6|108680|108630|108682.5|108632.5|108679.7|108629.7|34
1723114370000|2024-08-08 10:52:50|108679.8|108629.8|108681.8|108631.8|108682|108632|108679.6|108629.6|28
1723114380000|2024-08-08 10:53:00|108681.9|108631.9|108679.4|108629.4|108682.5|108632.5|108675.2|108625.2|38
1723114390000|2024-08-08 10:53:10|108679.3|108629.3|108680.3|108630.3|108680.8|108630.8|108678.9|108628.9|16
1723114400000|2024-08-08 10:53:20|108680.7|108630.7|108710.2|108660.2|108710.2|108660.2|108679.9|108629.9|34
1723114410000|2024-08-08 10:53:30|108710.9|108660.9|108703.7|108653.7|108713.8|108663.8|108703.7|108653.7|23
1723114420000|2024-08-08 10:53:40|108705.3|108655.3|108720.7|108670.7|108722.2|108672.2|108705.3|108655.3|42
1723114430000|2024-08-08 10:53:50|108722.4|108672.4|108717.4|108667.4|108722.4|108672.4|108711|108661|25
1723114440000|2024-08-08 10:54:00|108716|108666|108715.5|108665.5|108719|108669|108714.4|108664.4|25
1723114450000|2024-08-08 10:54:10|108713.1|108663.1|108712.2|108662.2|108716.6|108666.6|108711.2|108661.2|31
1723114460000|2024-08-08 10:54:20|108712|108662|108709.1|108659.1|108712|108662|108705|108655|31
1723114470000|2024-08-08 10:54:30|108709|108659|108712|108662|108712.7|108662.7|108708.6|108658.6|27
1723114480000|2024-08-08 10:54:40|108710.7|108660.7|108709|108659|108713.4|108663.4|108707.1|108657.1|32
1723114490000|2024-08-08 10:54:50|108709.7|108659.7|108709.2|108659.2|108710.5|108660.5|108709.2|108659.2|20
1723114500000|2024-08-08 10:55:00|108709.3|108659.3|108709.3|108659.3|108711|108661|108708.4|108658.4|22
1723114510000|2024-08-08 10:55:10|108709.2|108659.2|108689.9|108639.9|108709.2|108659.2|108687.1|108637.1|31
1723114520000|2024-08-08 10:55:20|108690.4|108640.4|108688.9|108638.9|108691.8|108641.8|108687.9|108637.9|30
1723114530000|2024-08-08 10:55:30|108688.8|108638.8|108693.7|108643.7|108693.7|108643.7|108688.3|108638.3|22
1723114540000|2024-08-08 10:55:40|108693.9|108643.9|108691.7|108641.7|108695.3|108645.3|108691.7|108641.7|28
1723114550000|2024-08-08 10:55:50|108691.6|108641.6|108688.1|108638.1|108691.6|108641.6|108685.2|108635.2|25
1723114560000|2024-08-08 10:56:00|108687.7|108637.7|108688.2|108638.2|108690|108640|108686.5|108636.5|24
1723114570000|2024-08-08 10:56:10|108688.1|108638.1|108700.6|108650.6|108700.6|108650.6|108687.7|108637.7|34
1723114580000|2024-08-08 10:56:20|108700.5|108650.5|108703.4|108653.4|108706.1|108656.1|108697.5|108647.5|35
1723114590000|2024-08-08 10:56:30|108703.8|108653.8|108703.7|108653.7|108704.6|108654.6|108699|108649|34
1723114600000|2024-08-08 10:56:40|108703.8|108653.8|108700.7|108650.7|108706.1|108656.1|108698.6|108648.6|31
1723114610000|2024-08-08 10:56:50|108701.7|108651.7|108693.2|108643.2|108702.7|108652.7|108693.1|108643.1|30
1723114620000|2024-08-08 10:57:00|108693.8|108643.8|108702.6|108652.6|108702.6|108652.6|108693.4|108643.4|24
1723114630000|2024-08-08 10:57:10|108703.5|108653.5|108707.9|108657.9|108708.5|108658.5|108702.4|108652.4|36
1723114640000|2024-08-08 10:57:20|108705.7|108655.7|108728.6|108678.6|108733.2|108683.2|108704.3|108654.3|36
1723114650000|2024-08-08 10:57:30|108731.5|108681.5|108739.4|108689.4|108741.5|108691.5|108729.3|108679.3|54
1723114660000|2024-08-08 10:57:40|108739|108689|108698.7|108648.7|108739|108689|108698.7|108648.7|44
1723114670000|2024-08-08 10:57:50|108700|108650|108706|108656|108709|108659|108693.4|108643.4|40
1723114680000|2024-08-08 10:58:00|108705.9|108655.9|108722.5|108672.5|108724.1|108674.1|108705.9|108655.9|59
1723114690000|2024-08-08 10:58:10|108722.2|108672.2|108724.3|108674.3|108731.9|108681.9|108722.2|108672.2|46
1723114700000|2024-08-08 10:58:20|108723.8|108673.8|108731.9|108681.9|108733.8|108683.8|108723.5|108673.5|38
1723114710000|2024-08-08 10:58:30|108730.1|108680.1|108735.5|108685.5|108736.9|108686.9|108729.7|108679.7|42
1723114720000|2024-08-08 10:58:40|108735.6|108685.6|108753.3|108703.3|108754.3|108704.3|108734.9|108684.9|56
1723114730000|2024-08-08 10:58:50|108753.9|108703.9|108755.9|108705.9|108758.1|108708.1|108750.7|108700.7|35
1723114740000|2024-08-08 10:59:00|108755.7|108705.7|108739.3|108689.3|108755.7|108705.7|108737.8|108687.8|46
1723114750000|2024-08-08 10:59:10|108739.5|108689.5|108740.9|108690.9|108742.8|108692.8|108738.6|108688.6|49
1723114760000|2024-08-08 10:59:20|108740.8|108690.8|108743.3|108693.3|108746|108696|108740.7|108690.7|32
1723114770000|2024-08-08 10:59:30|108742.9|108692.9|108736.1|108686.1|108743.3|108693.3|108733.8|108683.8|30
1723114780000|2024-08-08 10:59:40|108736.4|108686.4|108740.3|108690.3|108742|108692|108736.4|108686.4|38
1723114790000|2024-08-08 10:59:50|108741.1|108691.1|108745.3|108695.3|108746.9|108696.9|108741|108691|44
1723114800000|2024-08-08 11:00:00|108745.2|108695.2|108737.3|108712.3|108745.2|108712.3|108730.2|108693.6|52
1723114810000|2024-08-08 11:00:10|108737.2|108712.2|108771.6|108746.6|108772.7|108747.7|108737.2|108712.2|55
1723114820000|2024-08-08 11:00:20|108771.2|108746.2|108777.5|108727.5|108783.5|108746.2|108761.5|108723|57
1723114830000|2024-08-08 11:00:30|108777|108727|108782.4|108732.4|108783.7|108733.7|108776.9|108726.9|56
1723114840000|2024-08-08 11:00:40|108781|108731|108779.4|108729.4|108782.6|108732.6|108769.5|108719.5|54
1723114850000|2024-08-08 11:00:50|108780.1|108730.1|108764.7|108739.7|108780.1|108751.8|108762.8|108729.8|48
1723114860000|2024-08-08 11:01:00|108765.2|108740.2|108760.7|108735.7|108765.2|108740.2|108757.1|108732.1|45
1723114870000|2024-08-08 11:01:10|108760.8|108735.8|108753.2|108728.2|108769.3|108744.3|108749|108724|57
1723114880000|2024-08-08 11:01:20|108752.4|108727.4|108747.4|108722.4|108759.7|108734.7|108746|108721|50
1723114890000|2024-08-08 11:01:30|108747.7|108722.7|108743.6|108718.6|108748.9|108723.9|108742.7|108717.7|45
1723114900000|2024-08-08 11:01:40|108743|108718|108755.1|108730.1|108755.1|108730.1|108743|108718|51
1723114910000|2024-08-08 11:01:50|108754.1|108729.1|108733.1|108708.1|108754.1|108729.1|108723|108698|39
1723114920000|2024-08-08 11:02:00|108733.6|108708.6|108740|108715|108743.2|108718.2|108733.2|108708.2|46
1723114930000|2024-08-08 11:02:10|108740.1|108715.1|108754.5|108729.5|108754.5|108729.5|108737.7|108712.7|47
1723114940000|2024-08-08 11:02:20|108754.4|108729.4|108770.5|108745.5|108774.4|108749.4|108753.6|108728.6|51
1723114950000|2024-08-08 11:02:30|108770.1|108745.1|108757.5|108732.5|108771.3|108746.3|108756.9|108731.9|42
1723114960000|2024-08-08 11:02:40|108757.6|108732.6|108751.4|108726.4|108760.2|108735.2|108751|108726|32
1723114970000|2024-08-08 11:02:50|108747.2|108722.2|108743.9|108718.9|108747.8|108722.8|108740.7|108715.7|37
1723114980000|2024-08-08 11:03:00|108743.8|108718.8|108744.3|108719.3|108744.4|108719.4|108740.2|108715.2|48
1723114990000|2024-08-08 11:03:10|108743.4|108718.4|108767.4|108717.4|108775|108730.2|108743.4|108717.4|43
1723115000000|2024-08-08 11:03:20|108767.1|108717.1|108745|108695|108769.1|108719.1|108745|108695|49
1723115010000|2024-08-08 11:03:30|108745.3|108695.3|108733.5|108683.5|108745.3|108695.3|108731.5|108681.5|40
1723115020000|2024-08-08 11:03:40|108733.7|108683.7|108713|108663|108733.7|108683.7|108713|108663|35
1723115030000|2024-08-08 11:03:50|108713.5|108663.5|108711|108661|108717|108667|108711|108661|32
1723115040000|2024-08-08 11:04:00|108711.1|108661.1|108714.2|108664.2|108718.2|108668.2|108711|108661|36
1723115050000|2024-08-08 11:04:10|108714.4|108664.4|108691|108641|108714.4|108664.4|108689.5|108639.5|53
1723115060000|2024-08-08 11:04:20|108691.3|108641.3|108697.3|108647.3|108698.7|108648.7|108686.1|108636.1|40
1723115070000|2024-08-08 11:04:30|108696|108646|108712.5|108662.5|108713.5|108663.5|108696|108646|37
1723115080000|2024-08-08 11:04:40|108712.7|108662.7|108712.1|108662.1|108715.4|108665.4|108711.9|108661.9|29
1723115090000|2024-08-08 11:04:50|108711.8|108661.8|108705.5|108655.5|108713.8|108663.8|108704.3|108654.3|38
1723115100000|2024-08-08 11:05:00|108704.1|108654.1|108715.4|108665.4|108715.7|108665.7|108701.3|108651.3|34
1723115110000|2024-08-08 11:05:10|108715.3|108665.3|108713.4|108663.4|108718|108668|108712.1|108662.1|28
1723115120000|2024-08-08 11:05:20|108712.7|108662.7|108712.8|108662.8|108715.9|108665.9|108711|108661|41
1723115130000|2024-08-08 11:05:30|108712.9|108662.9|108709.2|108659.2|108712.9|108662.9|108707.4|108657.4|29
1723115140000|2024-08-08 11:05:40|108709.1|108659.1|108703.8|108653.8|108710.1|108660.1|108703.8|108653.8|35
1723115150000|2024-08-08 11:05:50|108703.9|108653.9|108712.6|108662.6|108713.5|108663.5|108703.9|108653.9|28
1723115160000|2024-08-08 11:06:00|108712.7|108662.7|108714.5|108664.5|108714.8|108664.8|108710.9|108660.9|21
1723115170000|2024-08-08 11:06:10|108714.3|108664.3|108714|108664|108715.8|108665.8|108711.1|108661.1|33
1723115180000|2024-08-08 11:06:20|108714.2|108664.2|108695.5|108670.5|108714.2|108670.9|108695.5|108659.6|22
1723115190000|2024-08-08 11:06:30|108695.1|108670.1|108692.4|108667.4|108695.1|108670.1|108692.4|108667.4|28
1723115200000|2024-08-08 11:06:40|108692.2|108667.2|108704|108679|108704.9|108679.9|108692.2|108667.2|32
1723115210000|2024-08-08 11:06:50|108703.6|108678.6|108701.2|108676.2|108703.6|108678.6|108700.8|108675.8|20
1723115220000|2024-08-08 11:07:00|108701.1|108676.1|108708.7|108683.7|108708.7|108683.7|108701.1|108676.1|21
1723115230000|2024-08-08 11:07:10|108709|108684|108708.2|108683.2|108717.4|108692.4|108708.1|108683.1|41
1723115240000|2024-08-08 11:07:20|108708.1|108683.1|108726.8|108676.8|108728|108689.7|108707.8|108676.4|39
1723115250000|2024-08-08 11:07:30|108726.7|108676.7|108756.4|108706.4|108756.4|108706.4|108725.9|108675.9|44
1723115260000|2024-08-08 11:07:40|108756.3|108706.3|108764.9|108714.9|108766|108716|108754.2|108704.2|44
1723115270000|2024-08-08 11:07:50|108765.2|108715.2|108763.3|108713.3|108766.4|108716.4|108760.7|108710.7|35
1723115280000|2024-08-08 11:08:00|108763.7|108713.7|108753.4|108728.4|108768.2|108731.5|108752.4|108708.6|34
1723115290000|2024-08-08 11:08:10|108753.6|108728.6|108753.6|108728.6|108754.7|108729.7|108753.3|108728.3|20
1723115300000|2024-08-08 11:08:20|108753.4|108728.4|108751.7|108726.7|108755|108730|108751.4|108726.4|20
1723115310000|2024-08-08 11:08:30|108752.4|108727.4|108754.6|108729.6|108758|108733|108752.4|108727.4|37
1723115320000|2024-08-08 11:08:40|108754.9|108729.9|108747.2|108722.2|108755.4|108730.4|108746.5|108721.5|18
1723115330000|2024-08-08 11:08:50|108747.1|108722.1|108743.2|108718.2|108747.2|108722.2|108743.2|108718.2|15
1723115340000|2024-08-08 11:09:00|108743.3|108718.3|108745.4|108720.4|108746.6|108721.6|108743.3|108718.3|28
1723115350000|2024-08-08 11:09:10|108745.5|108720.5|108754.9|108704.9|108764.7|108727.3|108745.1|108704.9|35
1723115360000|2024-08-08 11:09:20|108754.7|108704.7|108754.2|108704.2|108754.7|108704.7|108749.6|108699.6|27
1723115370000|2024-08-08 11:09:30|108753.8|108703.8|108707|108682|108753.8|108703.8|108706|108681|35
1723115380000|2024-08-08 11:09:40|108708.6|108683.6|108698.5|108673.5|108708.6|108683.6|108694.5|108669.5|29
1723115390000|2024-08-08 11:09:50|108698.6|108673.6|108701|108676|108704.3|108679.3|108698.6|108673.6|24
1723115400000|2024-08-08 11:10:00|108700.7|108675.7|108698.8|108673.8|108702.2|108677.2|108697.8|108672.8|28
1723115410000|2024-08-08 11:10:10|108698.7|108673.7|108700.1|108675.1|108700.2|108675.2|108697.9|108672.9|26
1723115420000|2024-08-08 11:10:20|108699.3|108674.3|108696.4|108671.4|108699.3|108674.3|108695.6|108670.6|27
1723115430000|2024-08-08 11:10:30|108696.2|108671.2|108706.2|108656.2|108708.1|108671.2|108695.9|108650.6|45
1723115440000|2024-08-08 11:10:40|108705.7|108655.7|108710|108660|108710.7|108660.7|108701.6|108651.6|40
1723115450000|2024-08-08 11:10:50|108710.3|108660.3|108701.9|108651.9|108713|108663|108699.4|108649.4|39
1723115460000|2024-08-08 11:11:00|108701.8|108651.8|108701.4|108651.4|108702.4|108652.4|108698.8|108648.8|33
1723115470000|2024-08-08 11:11:10|108701.5|108651.5|108699.6|108649.6|108701.5|108651.5|108699|108649|20
1723115480000|2024-08-08 11:11:20|108699.5|108649.5|108699.1|108649.1|108699.5|108649.5|108696.9|108646.9|21
1723115490000|2024-08-08 11:11:30|108698.9|108648.9|108702.9|108652.9|108703.5|108653.5|108697.6|108647.6|24
1723115500000|2024-08-08 11:11:40|108702.8|108652.8|108697.2|108647.2|108702.8|108652.8|108697.2|108647.2|31
1723115510000|2024-08-08 11:11:50|108697.4|108647.4|108718.1|108668.1|108718.3|108668.3|108697.3|108647.3|34
1723115520000|2024-08-08 11:12:00|108718.5|108668.5|108722.9|108672.9|108728.2|108678.2|108718.3|108668.3|39
1723115530000|2024-08-08 11:12:10|108721.6|108671.6|108723.1|108673.1|108725.5|108675.5|108721.5|108671.5|25
1723115540000|2024-08-08 11:12:20|108723|108673|108723|108673|108723.4|108673.4|108722.9|108672.9|12
1723115550000|2024-08-08 11:12:30|108722.8|108672.8|108718.3|108668.3|108723|108673|108717.1|108667.1|33
1723115560000|2024-08-08 11:12:40|108718.4|108668.4|108721.5|108671.5|108721.5|108671.5|108718.3|108668.3|20
1723115570000|2024-08-08 11:12:50|108721.1|108671.1|108721.6|108671.6|108724.2|108674.2|108719.8|108669.8|35
1723115580000|2024-08-08 11:13:00|108721.5|108671.5|108693.9|108668.9|108721.5|108682.2|108691.7|108665.7|45
1723115590000|2024-08-08 11:13:10|108694|108669|108704.7|108679.7|108704.7|108679.7|108694|108669|36
1723115600000|2024-08-08 11:13:20|108705.3|108680.3|108703.8|108678.8|108706.3|108681.3|108703.5|108678.5|25
1723115610000|2024-08-08 11:13:30|108703.7|108678.7|108708.1|108683.1|108710|108685|108701.7|108676.7|23
1723115620000|2024-08-08 11:13:40|108707.7|108682.7|108706.5|108681.5|108707.7|108682.7|108706.1|108681.1|20
1723115630000|2024-08-08 11:13:50|108706.4|108681.4|108714.8|108689.8|108714.8|108689.8|108704.6|108679.6|37
1723115640000|2024-08-08 11:14:00|108714.9|108689.9|108714.1|108689.1|108715.3|108690.3|108712.1|108687.1|23
1723115650000|2024-08-08 11:14:10|108713.8|108688.8|108716.1|108691.1|108719.1|108694.1|108712.1|108687.1|39
1723115660000|2024-08-08 11:14:20|108716.3|108691.3|108710.8|108685.8|108717.3|108692.3|108709.9|108684.9|43
1723115670000|2024-08-08 11:14:30|108711.1|108686.1|108747.8|108697.8|108747.9|108700.3|108711.1|108686.1|47
1723115680000|2024-08-08 11:14:40|108747.7|108697.7|108740.3|108715.3|108749.8|108716.6|108740.2|108697.5|28
1723115690000|2024-08-08 11:14:50|108740.5|108715.5|108763.9|108738.9|108763.9|108738.9|108740|108715|38
1723115700000|2024-08-08 11:15:00|108767|108742|108746.5|108721.5|108767|108742|108745.7|108720.7|56
1723115710000|2024-08-08 11:15:10|108744.2|108719.2|108745.3|108720.3|108749.1|108724.1|108743.3|108718.3|35
1723115720000|2024-08-08 11:15:20|108744.6|108719.6|108746.3|108721.3|108751.1|108726.1|108744.6|108719.6|30
1723115730000|2024-08-08 11:15:30|108746.4|108721.4|108765|108740|108765.6|108740|108746.4|108715.6|32
1723115740000|2024-08-08 11:15:40|108765.1|108740.1|108773.9|108748.9|108777.1|108752.1|108765.1|108740.1|45
1723115750000|2024-08-08 11:15:50|108758.2|108733.2|108756.6|108731.6|108758.6|108733.6|108756.3|108731.3|24
1723115760000|2024-08-08 11:16:00|108756.9|108731.9|108751.3|108726.3|108757.2|108732.2|108750.4|108725.4|24
1723115770000|2024-08-08 11:16:10|108749.2|108724.2|108751|108726|108752.9|108727.9|108749.2|108724.2|32
1723115780000|2024-08-08 11:16:20|108751.3|108726.3|108751.4|108726.4|108753|108728|108747.3|108722.3|42
1723115790000|2024-08-08 11:16:30|108751.5|108726.5|108757.2|108732.2|108757.3|108732.3|108751.2|108726.2|34
1723115800000|2024-08-08 11:16:40|108756.4|108731.4|108752.5|108727.5|108756.4|108731.4|108751|108726|20
1723115810000|2024-08-08 11:16:50|108752.7|108727.7|108744.8|108719.8|108752.8|108727.8|108744.2|108719.2|31
1723115820000|2024-08-08 11:17:00|108745|108720|108750.3|108725.3|108755|108730|108745|108720|32
1723115830000|2024-08-08 11:17:10|108750.7|108725.7|108744.7|108719.7|108756.8|108731.8|108742.2|108717.2|43
1723115840000|2024-08-08 11:17:20|108744.9|108719.9|108762.2|108712.2|108764.2|108723|108744.8|108711.8|35
1723115850000|2024-08-08 11:17:30|108760|108710|108760.4|108710.4|108760.6|108710.6|108755.1|108705.1|24
1723115860000|2024-08-08 11:17:40|108759.7|108709.7|108751.1|108701.1|108760.8|108710.8|108749.5|108699.5|31
1723115870000|2024-08-08 11:17:50|108751.2|108701.2|108739.3|108689.3|108751.2|108701.2|108736|108686|41
1723115880000|2024-08-08 11:18:00|108739.5|108689.5|108722.1|108672.1|108740.1|108690.1|108722.1|108672.1|42
1723115890000|2024-08-08 11:18:10|108721.5|108671.5|108716.3|108666.3|108721.5|108671.5|108711.9|108661.9|28
1723115900000|2024-08-08 11:18:20|108716.6|108666.6|108728.6|108678.6|108728.7|108678.7|108716.6|108666.6|30
1723115910000|2024-08-08 11:18:30|108728.7|108678.7|108729.6|108679.6|108731.2|108681.2|108728.5|108678.5|34
1723115920000|2024-08-08 11:18:40|108729.7|108679.7|108726.9|108676.9|108729.9|108679.9|108726|108676|39
1723115930000|2024-08-08 11:18:50|108726.8|108676.8|108723.9|108673.9|108727.5|108677.5|108723.1|108673.1|25
1723115940000|2024-08-08 11:19:00|108723.8|108673.8|108696.9|108671.9|108724.1|108674.1|108696.5|108657.4|40
1723115950000|2024-08-08 11:19:10|108702.1|108677.1|108714.1|108664.1|108718.5|108680.3|108702.1|108662.9|31
1723115960000|2024-08-08 11:19:20|108714.3|108664.3|108719.3|108669.3|108720.9|108670.9|108710.6|108660.6|38
1723115970000|2024-08-08 11:19:30|108719.5|108669.5|108711.2|108661.2|108721|108671|108711.2|108661.2|26
1723115980000|2024-08-08 11:19:40|108712|108662|108714.9|108664.9|108716.4|108666.4|108709.8|108659.8|33
1723115990000|2024-08-08 11:19:50|108714|108664|108698.1|108648.1|108714|108664|108693.7|108643.7|45
1723116000000|2024-08-08 11:20:00|108695.2|108645.2|108691.9|108641.9|108695.4|108645.4|108691|108641|36
1723116010000|2024-08-08 11:20:10|108691.8|108641.8|108692.7|108642.7|108693|108643|108685.8|108635.8|36
1723116020000|2024-08-08 11:20:20|108692.9|108642.9|108699.1|108649.1|108700.6|108650.6|108692.1|108642.1|32
1723116030000|2024-08-08 11:20:30|108699.5|108649.5|108696.4|108646.4|108699.8|108649.8|108695.2|108645.2|34
1723116040000|2024-08-08 11:20:40|108696.2|108646.2|108690.8|108640.8|108696.2|108646.2|108689.2|108639.2|26
1723116050000|2024-08-08 11:20:50|108690.4|108640.4|108688.7|108638.7|108690.8|108640.8|108685.4|108635.4|27
1723116060000|2024-08-08 11:21:00|108688.8|108638.8|108706.3|108656.3|108709.3|108659.3|108688.8|108638.8|37
1723116070000|2024-08-08 11:21:10|108706.6|108656.6|108702.5|108652.5|108715.2|108665.2|108702.2|108652.2|43
1723116080000|2024-08-08 11:21:20|108702.2|108652.2|108706.6|108656.6|108708.2|108658.2|108701.8|108651.8|27
1723116090000|2024-08-08 11:21:30|108707|108657|108705.6|108655.6|108708.3|108658.3|108704|108654|26
1723116100000|2024-08-08 11:21:40|108705.8|108655.8|108701.7|108651.7|108711.1|108661.1|108700.9|108650.9|38
1723116110000|2024-08-08 11:21:50|108702.1|108652.1|108705.3|108655.3|108705.6|108655.6|108701.7|108651.7|30
1723116120000|2024-08-08 11:22:00|108707.4|108657.4|108710.7|108660.7|108711.9|108661.9|108707.4|108657.4|25
1723116130000|2024-08-08 11:22:10|108711|108661|108721.9|108671.9|108722.1|108672.1|108711|108661|40
1723116140000|2024-08-08 11:22:20|108721.6|108671.6|108735.1|108685.1|108738|108697.3|108720.3|108670.3|45
1723116150000|2024-08-08 11:22:30|108734.6|108684.6|108733|108683|108734.7|108684.7|108731|108681|31
1723116160000|2024-08-08 11:22:40|108733.4|108683.4|108731.1|108681.1|108738.7|108688.7|108731.1|108681.1|42
1723116170000|2024-08-08 11:22:50|108731|108681|108725.2|108675.2|108731.5|108681.5|108725.2|108675.2|30
1723116180000|2024-08-08 11:23:00|108726.2|108676.2|108724.7|108674.7|108727|108677|108723.7|108673.7|48
1723116190000|2024-08-08 11:23:10|108724|108674|108729.6|108679.6|108734.8|108684.8|108724|108674|41
1723116200000|2024-08-08 11:23:20|108729.4|108679.4|108739.1|108689.1|108740|108690|108728.5|108678.5|40
1723116210000|2024-08-08 11:23:30|108738.7|108688.7|108731.3|108681.3|108739.1|108689.1|108730.7|108680.7|20
1723116220000|2024-08-08 11:23:40|108731.5|108681.5|108731.9|108681.9|108731.9|108681.9|108728.8|108678.8|27
1723116230000|2024-08-08 11:23:50|108732|108682|108732|108682|108732.9|108682.9|108730.2|108680.2|29
1723116240000|2024-08-08 11:24:00|108731.9|108681.9|108726.8|108676.8|108732|108682|108725.8|108675.8|44
1723116250000|2024-08-08 11:24:10|108727|108677|108727.6|108677.6|108731.9|108681.9|108726.5|108676.5|26
1723116260000|2024-08-08 11:24:20|108727|108677|108727.9|108677.9|108729.3|108679.3|108724.2|108674.2|25
1723116270000|2024-08-08 11:24:30|108727.3|108677.3|108720.9|108670.9|108727.3|108677.3|108715.5|108665.5|41
1723116280000|2024-08-08 11:24:40|108720.8|108670.8|108715.5|108665.5|108723|108673|108715.5|108665.5|27
1723116290000|2024-08-08 11:24:50|108715.4|108665.4|108678.9|108628.9|108715.5|108665.5|108678.9|108628.9|42
1723116300000|2024-08-08 11:25:00|108678.3|108628.3|108672.4|108622.4|108678.8|108628.8|108672.4|108622.4|25
1723116310000|2024-08-08 11:25:10|108673.7|108623.7|108676.3|108626.3|108678.3|108628.3|108673.5|108623.5|38
1723116320000|2024-08-08 11:25:20|108676.4|108626.4|108669.2|108619.2|108681.1|108631.1|108668.8|108618.8|29
1723116330000|2024-08-08 11:25:30|108670.2|108620.2|108670.7|108620.7|108673|108623|108669.6|108619.6|27
1723116340000|2024-08-08 11:25:40|108668.5|108618.5|108670.2|108620.2|108670.5|108620.5|108668|108618|23
1723116350000|2024-08-08 11:25:50|108670.5|108620.5|108670.6|108620.6|108671.4|108621.4|108669|108619|19
1723116360000|2024-08-08 11:26:00|108671.1|108621.1|108681.1|108631.1|108685.5|108635.5|108671.1|108621.1|43
1723116370000|2024-08-08 11:26:10|108680.9|108630.9|108679.7|108629.7|108684.1|108634.1|108677|108627|40
1723116380000|2024-08-08 11:26:20|108679.9|108629.9|108673.7|108623.7|108687.1|108637.1|108672.9|108622.9|43
1723116390000|2024-08-08 11:26:30|108674.1|108624.1|108671.4|108621.4|108675.2|108625.2|108671|108621|23
1723116400000|2024-08-08 11:26:40|108673.1|108623.1|108669.6|108619.6|108674.3|108624.3|108668.6|108618.6|22
1723116410000|2024-08-08 11:26:50|108670.9|108620.9|108669.1|108619.1|108671.1|108621.1|108669|108619|24
1723116420000|2024-08-08 11:27:00|108666.2|108616.2|108637.6|108587.6|108666.2|108616.2|108630.7|108580.7|52
1723116430000|2024-08-08 11:27:10|108636.8|108586.8|108635.9|108585.9|108637.6|108587.6|108629.5|108579.5|41
1723116440000|2024-08-08 11:27:20|108640.2|108590.2|108636.4|108586.4|108640.2|108590.2|108632.6|108582.6|39
1723116450000|2024-08-08 11:27:30|108636.3|108586.3|108632.7|108582.7|108639|108589|108632.7|108582.7|30
1723116460000|2024-08-08 11:27:40|108632.6|108582.6|108649.6|108599.6|108651.4|108601.4|108631.9|108581.9|45
1723116470000|2024-08-08 11:27:50|108649|108599|108646.5|108596.5|108649.2|108599.2|108642.3|108592.3|44
1723116480000|2024-08-08 11:28:00|108646.4|108596.4|108637.9|108587.9|108646.4|108596.4|108634.5|108584.5|42
1723116490000|2024-08-08 11:28:10|108637.4|108587.4|108638.2|108588.2|108639.9|108589.9|108633.8|108583.8|38
1723116500000|2024-08-08 11:28:20|108637.9|108587.9|108646.2|108596.2|108646.2|108596.2|108637.6|108587.6|35
1723116510000|2024-08-08 11:28:30|108646.3|108596.3|108640.7|108590.7|108646.3|108596.3|108640.6|108590.6|32
1723116520000|2024-08-08 11:28:40|108640.3|108590.3|108644.7|108594.7|108645.4|108595.4|108640.3|108590.3|20
1723116530000|2024-08-08 11:28:50|108645|108595|108648.5|108598.5|108648.7|108598.7|108641.1|108591.1|32
1723116540000|2024-08-08 11:29:00|108648.8|108598.8|108653.9|108603.9|108657.7|108607.7|108648.6|108598.6|29
1723116550000|2024-08-08 11:29:10|108654.1|108604.1|108649.4|108599.4|108660.9|108610.9|108648.7|108598.7|41
1723116560000|2024-08-08 11:29:20|108649.6|108599.6|108648.5|108598.5|108650.5|108600.5|108647.4|108597.4|15
1723116570000|2024-08-08 11:29:30|108648.7|108598.7|108647.3|108597.3|108649.5|108599.5|108645.6|108595.6|24
1723116580000|2024-08-08 11:29:40|108647.7|108597.7|108647.6|108597.6|108650|108600|108647.2|108597.2|27
1723116590000|2024-08-08 11:29:50|108647.8|108597.8|108644.6|108594.6|108649.4|108599.4|108644.6|108594.6|25
1723116600000|2024-08-08 11:30:00|108644.3|108594.3|108659|108634|108659|108634|108638.9|108593.9|38
1723116610000|2024-08-08 11:30:10|108658.7|108633.7|108684.6|108659.6|108684.7|108659.7|108658.7|108633.7|45
1723116620000|2024-08-08 11:30:20|108684.2|108659.2|108712|108662|108712.2|108662.2|108683.8|108650.2|36
1723116630000|2024-08-08 11:30:30|108712.2|108662.2|108710.7|108660.7|108720.7|108670.7|108709.1|108659.1|43
1723116640000|2024-08-08 11:30:40|108710.5|108660.5|108707.7|108657.7|108710.5|108660.5|108700.2|108650.2|43
1723116650000|2024-08-08 11:30:50|108707.4|108657.4|108702.8|108652.8|108707.4|108657.4|108699.7|108649.7|32
1723116660000|2024-08-08 11:31:00|108702.7|108652.7|108704.2|108654.2|108707.3|108657.3|108702.7|108652.7|32
1723116670000|2024-08-08 11:31:10|108704|108654|108702|108652|108704|108654|108699.2|108649.2|38
1723116680000|2024-08-08 11:31:20|108702.2|108652.2|108704.2|108654.2|108704.9|108654.9|108702.1|108652.1|23
1723116690000|2024-08-08 11:31:30|108704.4|108654.4|108700.7|108650.7|108705|108655|108699.9|108649.9|29
1723116700000|2024-08-08 11:31:40|108700.6|108650.6|108714.5|108664.5|108715.4|108665.4|108697.5|108647.5|34
1723116710000|2024-08-08 11:31:50|108713.7|108663.7|108716.4|108666.4|108717|108667|108712.9|108662.9|24
1723116720000|2024-08-08 11:32:00|108716.3|108666.3|108730.5|108680.5|108730.9|108680.9|108716|108666|40
1723116730000|2024-08-08 11:32:10|108730.4|108680.4|108732.2|108682.2|108733.7|108683.7|108730.4|108680.4|36
1723116740000|2024-08-08 11:32:20|108732|108682|108727.5|108677.5|108732.6|108682.6|108726.2|108676.2|19
1723116750000|2024-08-08 11:32:30|108727.4|108677.4|108720.6|108670.6|108727.8|108677.8|108719.9|108669.9|27
1723116760000|2024-08-08 11:32:40|108719.6|108669.6|108724.4|108674.4|108725.5|108675.5|108718|108668|44
1723116770000|2024-08-08 11:32:50|108724.7|108674.7|108723.7|108673.7|108725.3|108675.3|108721.8|108671.8|26
1723116780000|2024-08-08 11:33:00|108723.3|108673.3|108738|108688|108743.1|108693.1|108723.3|108673.3|44
1723116790000|2024-08-08 11:33:10|108737.9|108687.9|108735.5|108685.5|108741.2|108691.2|108732.3|108682.3|38
1723116800000|2024-08-08 11:33:20|108735.6|108685.6|108736.2|108686.2|108736.8|108686.8|108734.1|108684.1|36
1723116810000|2024-08-08 11:33:30|108736.3|108686.3|108729.8|108679.8|108736.4|108686.4|108728.8|108678.8|34
1723116820000|2024-08-08 11:33:40|108729.7|108679.7|108729.1|108679.1|108732.4|108682.4|108727.7|108677.7|23
1723116830000|2024-08-08 11:33:50|108729.2|108679.2|108725.5|108675.5|108729.7|108679.7|108725.5|108675.5|31
1723116840000|2024-08-08 11:34:00|108725.8|108675.8|108727.6|108677.6|108728.5|108678.5|108725.6|108675.6|32
1723116850000|2024-08-08 11:34:10|108727.9|108677.9|108726.1|108676.1|108727.9|108677.9|108722.6|108672.6|33
1723116860000|2024-08-08 11:34:20|108726|108676|108723.8|108673.8|108733.9|108683.9|108723.8|108673.8|34
1723116870000|2024-08-08 11:34:30|108723.3|108673.3|108733.7|108683.7|108739.7|108689.7|108723.3|108673.3|27
1723116880000|2024-08-08 11:34:40|108733.6|108683.6|108740|108690|108741.2|108691.2|108733.4|108683.4|29
1723116890000|2024-08-08 11:34:50|108741.7|108691.7|108755.5|108705.5|108758.5|108708.5|108741.7|108691.7|42
1723116900000|2024-08-08 11:35:00|108757.8|108707.8|108745.8|108695.8|108760.5|108710.5|108745.6|108695.6|42
1723116910000|2024-08-08 11:35:10|108745.1|108695.1|108745.8|108695.8|108746.1|108696.1|108740.2|108690.2|41
1723116920000|2024-08-08 11:35:20|108745.5|108695.5|108736.4|108686.4|108745.5|108695.5|108736.3|108686.3|32
1723116930000|2024-08-08 11:35:30|108736.3|108686.3|108738.7|108688.7|108741.2|108691.2|108734.6|108684.6|23
1723116940000|2024-08-08 11:35:40|108738.8|108688.8|108741.8|108691.8|108741.8|108691.8|108737.3|108687.3|22
1723116950000|2024-08-08 11:35:50|108743.1|108693.1|108736.4|108686.4|108744|108694|108733.7|108683.7|32
1723116960000|2024-08-08 11:36:00|108737.3|108687.3|108739.7|108689.7|108739.8|108689.8|108735.1|108685.1|32
1723116970000|2024-08-08 11:36:10|108740|108690|108745.4|108695.4|108745.4|108695.4|108739.9|108689.9|17
1723116980000|2024-08-08 11:36:20|108745.7|108695.7|108741.6|108691.6|108746|108696|108741.6|108691.6|22
1723116990000|2024-08-08 11:36:30|108741.2|108691.2|108746.4|108696.4|108746.4|108696.4|108739.1|108689.1|31
1723117000000|2024-08-08 11:36:40|108746.9|108696.9|108751.4|108726.4|108761.7|108726.6|108745.7|108695.7|26
1723117010000|2024-08-08 11:36:50|108751.1|108726.1|108746.8|108721.8|108752.3|108727.3|108745.2|108720.2|14
1723117020000|2024-08-08 11:37:00|108745.8|108720.8|108742.6|108717.6|108746.5|108721.5|108742.6|108717.6|18
1723117030000|2024-08-08 11:37:10|108742.2|108717.2|108736.3|108711.3|108742.2|108717.2|108730|108705|20
1723117040000|2024-08-08 11:37:20|108736.5|108711.5|108737|108712|108742.9|108717.9|108735.9|108710.9|28
1723117050000|2024-08-08 11:37:30|108737.1|108712.1|108728.3|108703.3|108742.3|108717.3|108728.3|108703.3|32
1723117060000|2024-08-08 11:37:40|108728.2|108703.2|108749.9|108724.9|108750.7|108725.7|108726.1|108701.1|43
1723117070000|2024-08-08 11:37:50|108750.3|108725.3|108755.2|108730.2|108755.9|108730.9|108750|108725|21
1723117080000|2024-08-08 11:38:00|108754.9|108729.9|108757|108732|108765.5|108740.5|108752|108727|43
1723117090000|2024-08-08 11:38:10|108757.8|108732.8|108755.7|108730.7|108758.5|108733.5|108755.4|108730.4|30
1723117100000|2024-08-08 11:38:20|108755.6|108730.6|108752.3|108727.3|108755.6|108730.6|108752.3|108727.3|28
1723117110000|2024-08-08 11:38:30|108752.2|108727.2|108746.5|108721.5|108752.2|108727.2|108746.4|108721.4|20
1723117120000|2024-08-08 11:38:40|108747.1|108722.1|108743.3|108718.3|108747.9|108722.9|108742.2|108717.2|28
1723117130000|2024-08-08 11:38:50|108743.2|108718.2|108742.6|108717.6|108743.2|108718.2|108742.3|108717.3|28
1723117140000|2024-08-08 11:39:00|108742.5|108717.5|108747.8|108722.8|108748.3|108723.3|108742.5|108717.5|17
1723117150000|2024-08-08 11:39:10|108748.1|108723.1|108745.9|108720.9|108748.6|108723.6|108745.6|108720.6|25
1723117160000|2024-08-08 11:39:20|108745.8|108720.8|108744.7|108719.7|108745.8|108720.8|108744.2|108719.2|16
1723117170000|2024-08-08 11:39:30|108745.5|108720.5|108742.9|108717.9|108746.4|108721.4|108742.9|108717.9|33
1723117180000|2024-08-08 11:39:40|108742.8|108717.8|108740.6|108715.6|108743.1|108718.1|108738.6|108713.6|22
1723117190000|2024-08-08 11:39:50|108740.7|108715.7|108741.4|108716.4|108742.2|108717.2|108740.3|108715.3|18
1723117200000|2024-08-08 11:40:00|108741.5|108716.5|108742.9|108717.9|108743.2|108718.2|108741.3|108716.3|23
1723117210000|2024-08-08 11:40:10|108743|108718|108740.6|108715.6|108743.3|108718.3|108736.6|108711.6|31
1723117220000|2024-08-08 11:40:20|108740.8|108715.8|108741.3|108716.3|108741.3|108716.3|108740.8|108715.8|11
1723117230000|2024-08-08 11:40:30|108742.5|108717.5|108743.1|108718.1|108748.7|108723.7|108741.3|108716.3|32
1723117240000|2024-08-08 11:40:40|108742.2|108717.2|108738|108713|108742.7|108717.7|108737.4|108712.4|39
1723117250000|2024-08-08 11:40:50|108737.2|108712.2|108739.1|108714.1|108740.2|108715.2|108736.8|108711.8|33
1723117260000|2024-08-08 11:41:00|108738.8|108713.8|108753.4|108703.4|108754.4|108713.8|108738.5|108699.3|40
1723117270000|2024-08-08 11:41:10|108752.1|108702.1|108749.8|108699.8|108760.1|108710.1|108748.6|108698.6|39
1723117280000|2024-08-08 11:41:20|108749.5|108699.5|108757.4|108707.4|108761|108711|108749.5|108699.5|28
1723117290000|2024-08-08 11:41:30|108757.5|108707.5|108735.1|108685.1|108757.5|108709.6|108727.6|108684.9|46
1723117300000|2024-08-08 11:41:40|108735.5|108685.5|108729.6|108704.6|108740.1|108704.6|108726.6|108685.2|36
1723117310000|2024-08-08 11:41:50|108730.4|108705.4|108734.9|108709.9|108734.9|108709.9|108729.8|108704.8|21
1723117320000|2024-08-08 11:42:00|108735.5|108710.5|108733.3|108683.3|108736.2|108710.9|108725.7|108682.5|42
1723117330000|2024-08-08 11:42:10|108733.6|108683.6|108736|108686|108737.8|108687.8|108733.6|108683.6|27
1723117340000|2024-08-08 11:42:20|108735.2|108685.2|108732.6|108682.6|108738.2|108688.2|108731.6|108681.6|32
1723117350000|2024-08-08 11:42:30|108733.3|108683.3|108720.3|108695.3|108734|108695.3|108719.3|108678.7|37
1723117360000|2024-08-08 11:42:40|108721.5|108696.5|108728|108703|108728|108703|108720.3|108695.3|26
1723117370000|2024-08-08 11:42:50|108728.3|108703.3|108731.9|108706.9|108739.2|108714.2|108726.5|108701.5|46
1723117380000|2024-08-08 11:43:00|108732.1|108707.1|108726.3|108701.3|108732.9|108707.9|108725|108700|40
1723117390000|2024-08-08 11:43:10|108726.2|108701.2|108722.8|108697.8|108726.2|108701.2|108720.5|108695.5|19
1723117400000|2024-08-08 11:43:20|108721.7|108696.7|108721.8|108696.8|108723.5|108698.5|108718.1|108693.1|25
1723117410000|2024-08-08 11:43:30|108721.5|108696.5|108725.8|108700.8|108725.8|108700.8|108721.5|108696.5|20
1723117420000|2024-08-08 11:43:40|108725.5|108700.5|108722.8|108697.8|108725.5|108700.5|108722.8|108697.8|29
1723117430000|2024-08-08 11:43:50|108722.9|108697.9|108734.3|108684.3|108736.6|108703.3|108719.6|108684.3|37
1723117440000|2024-08-08 11:44:00|108734.6|108684.6|108734.3|108684.3|108734.6|108684.6|108733.4|108683.4|17
1723117450000|2024-08-08 11:44:10|108729.6|108679.6|108723|108673|108729.6|108679.6|108715|108665|37
1723117460000|2024-08-08 11:44:20|108722.9|108672.9|108726.1|108676.1|108731.5|108681.5|108722.9|108672.9|45
1723117470000|2024-08-08 11:44:30|108726.4|108676.4|108718.1|108668.1|108726.4|108676.4|108718.1|108668.1|33
1723117480000|2024-08-08 11:44:40|108717.5|108667.5|108711.7|108661.7|108717.5|108667.5|108711.5|108661.5|34
1723117490000|2024-08-08 11:44:50|108712.2|108662.2|108707.5|108657.5|108712.7|108662.7|108705.7|108655.7|42
1723117500000|2024-08-08 11:45:00|108707.2|108657.2|108721.6|108671.6|108723.9|108673.9|108707.1|108657.1|48
1723117510000|2024-08-08 11:45:10|108721.4|108671.4|108717.7|108667.7|108721.6|108671.6|108715.5|108665.5|36
1723117520000|2024-08-08 11:45:20|108717.6|108667.6|108714.1|108664.1|108717.7|108667.7|108713.2|108663.2|31
1723117530000|2024-08-08 11:45:30|108714|108664|108709.2|108659.2|108719.8|108669.8|108706.1|108656.1|40
1723117540000|2024-08-08 11:45:40|108709|108659|108707.7|108657.7|108709|108659|108705|108655|32
1723117550000|2024-08-08 11:45:50|108707.8|108657.8|108705.9|108655.9|108708|108658|108702.5|108652.5|29
1723117560000|2024-08-08 11:46:00|108705.5|108655.5|108702.1|108652.1|108708.4|108658.4|108702.1|108652.1|38
1723117570000|2024-08-08 11:46:10|108702.4|108652.4|108697.9|108647.9|108703.6|108653.6|108693.7|108643.7|47
1723117580000|2024-08-08 11:46:20|108698.9|108648.9|108696.1|108646.1|108699.6|108649.6|108694.4|108644.4|28
1723117590000|2024-08-08 11:46:30|108696|108646|108700.3|108650.3|108700.4|108650.4|108692.2|108642.2|44
1723117600000|2024-08-08 11:46:40|108700|108650|108694|108644|108700|108650|108690.7|108640.7|53
1723117610000|2024-08-08 11:46:50|108694.3|108644.3|108681.9|108656.9|108696.1|108657.1|108681.3|108643.4|36
1723117620000|2024-08-08 11:47:00|108682.1|108657.1|108701.5|108651.5|108702.4|108659|108682|108646.2|41
1723117630000|2024-08-08 11:47:10|108701.6|108651.6|108694.9|108644.9|108706.5|108656.5|108691.7|108641.7|43
1723117640000|2024-08-08 11:47:20|108696.1|108646.1|108696.8|108646.8|108696.9|108646.9|108692.4|108642.4|29
1723117650000|2024-08-08 11:47:30|108696.6|108646.6|108696.5|108671.5|108709.5|108671.5|108696.4|108646.4|42
1723117660000|2024-08-08 11:47:40|108696.8|108671.8|108696|108671|108698|108673|108694.2|108669.2|35
1723117670000|2024-08-08 11:47:50|108696.3|108671.3|108711.3|108686.3|108714.2|108689.2|108696.3|108671.3|40
1723117680000|2024-08-08 11:48:00|108712.1|108687.1|108716.4|108691.4|108717.7|108692.7|108709.8|108684.8|30
1723117690000|2024-08-08 11:48:10|108716.5|108691.5|108703.5|108678.5|108716.5|108691.5|108703.5|108678.5|24
1723117700000|2024-08-08 11:48:20|108701|108676|108704|108679|108706.9|108681.9|108699.6|108674.6|40
1723117710000|2024-08-08 11:48:30|108705.2|108680.2|108710.2|108685.2|108710.2|108685.2|108703.4|108678.4|31
1723117720000|2024-08-08 11:48:40|108710.9|108685.9|108708|108658|108712.2|108687.2|108702.5|108657.9|34
1723117730000|2024-08-08 11:48:50|108708.2|108658.2|108709.4|108659.4|108709.4|108659.4|108707.3|108657.3|20
1723117740000|2024-08-08 11:49:00|108708.7|108658.7|108705.3|108655.3|108708.7|108658.7|108704.8|108654.8|19
1723117750000|2024-08-08 11:49:10|108705.5|108655.5|108695.3|108645.3|108705.5|108655.5|108695.3|108645.3|47
1723117760000|2024-08-08 11:49:20|108695|108645|108672.2|108622.2|108696.5|108646.5|108672.2|108622.2|38
1723117770000|2024-08-08 11:49:30|108672.1|108622.1|108672.2|108622.2|108674.5|108624.5|108671.2|108621.2|32
1723117780000|2024-08-08 11:49:40|108672.1|108622.1|108673.5|108623.5|108673.6|108623.6|108672.1|108622.1|22
1723117790000|2024-08-08 11:49:50|108670|108620|108655.2|108605.2|108670|108620|108652.6|108602.6|43
1723117800000|2024-08-08 11:50:00|108655.1|108605.1|108647.6|108597.6|108656.4|108606.4|108647.6|108597.6|47
1723117810000|2024-08-08 11:50:10|108647.3|108597.3|108647|108597|108653.7|108615.3|108636.9|108594.7|51
1723117820000|2024-08-08 11:50:20|108646.9|108596.9|108653|108603|108654.9|108604.9|108645.8|108595.8|45
1723117830000|2024-08-08 11:50:30|108652.9|108602.9|108648.4|108598.4|108654.9|108604.9|108648.3|108598.3|26
1723117840000|2024-08-08 11:50:40|108647.3|108597.3|108637.6|108612.6|108647.3|108616.7|108631|108597.1|35
1723117850000|2024-08-08 11:50:50|108637.3|108612.3|108636.3|108611.3|108638.5|108613.5|108636.3|108611.3|32
1723117860000|2024-08-08 11:51:00|108636.1|108611.1|108640.2|108615.2|108642.2|108617.2|108633.7|108608.7|27
1723117870000|2024-08-08 11:51:10|108640|108615|108645.6|108620.6|108645.7|108620.7|108638.7|108613.7|31
1723117880000|2024-08-08 11:51:20|108645.7|108620.7|108661.1|108611.1|108662|108624.1|108645.2|108610.5|20
1723117890000|2024-08-08 11:51:30|108660.8|108610.8|108636.6|108586.6|108660.8|108610.8|108631.6|108581.6|44
1723117900000|2024-08-08 11:51:40|108636.7|108586.7|108640.4|108590.4|108640.4|108590.4|108636.7|108586.7|28
1723117910000|2024-08-08 11:51:50|108640.1|108590.1|108646.6|108596.6|108648.8|108598.8|108639.9|108589.9|30
1723117920000|2024-08-08 11:52:00|108646.2|108596.2|108641.1|108591.1|108654.8|108604.8|108639|108589|41
1723117930000|2024-08-08 11:52:10|108641|108591|108619.9|108569.9|108641|108591|108615.4|108565.4|47
1723117940000|2024-08-08 11:52:20|108621.4|108571.4|108621.1|108571.1|108624.8|108574.8|108620.8|108570.8|44
1723117950000|2024-08-08 11:52:30|108620.8|108570.8|108620.2|108570.2|108624.3|108574.3|108617.4|108567.4|33
1723117960000|2024-08-08 11:52:40|108619.9|108569.9|108623.8|108573.8|108623.9|108573.9|108619.1|108569.1|27
1723117970000|2024-08-08 11:52:50|108623.2|108573.2|108605.7|108580.7|108626.4|108581.8|108604|108562.6|23
1723117980000|2024-08-08 11:53:00|108606|108581|108612.4|108562.4|108616.9|108591.9|108606|108562.4|37
1723117990000|2024-08-08 11:53:10|108612.1|108562.1|108591.4|108541.4|108612.1|108562.1|108590.9|108540.9|40
1723118000000|2024-08-08 11:53:20|108591.3|108541.3|108584.5|108534.5|108591.3|108556.7|108577.4|108533.9|52
1723118010000|2024-08-08 11:53:30|108583.5|108533.5|108599.4|108549.4|108600.9|108550.9|108583.5|108533.5|39
1723118020000|2024-08-08 11:53:40|108598.2|108548.2|108588.9|108538.9|108598.8|108548.8|108587|108537|44
1723118030000|2024-08-08 11:53:50|108589|108539|108591.4|108541.4|108591.4|108541.4|108588.2|108538.2|31
1723118040000|2024-08-08 11:54:00|108591.6|108541.6|108588.7|108538.7|108593.5|108543.5|108588.7|108538.7|33
1723118050000|2024-08-08 11:54:10|108588.9|108538.9|108600.1|108550.1|108603.2|108553.2|108588.9|108538.9|42
1723118060000|2024-08-08 11:54:20|108600.9|108550.9|108614|108564|108615.3|108565.3|108600.9|108550.9|42
1723118070000|2024-08-08 11:54:30|108614.6|108564.6|108607.2|108557.2|108614.6|108564.6|108603.7|108553.7|45
1723118080000|2024-08-08 11:54:40|108606.9|108556.9|108599|108549|108607.2|108557.2|108594.8|108544.8|42
1723118090000|2024-08-08 11:54:50|108599.6|108549.6|108597.6|108547.6|108600.8|108550.8|108584.2|108534.2|52
1723118100000|2024-08-08 11:55:00|108597.9|108547.9|108613.1|108563.1|108615.7|108565.7|108597.9|108547.9|57
1723118110000|2024-08-08 11:55:10|108612.4|108562.4|108617.6|108567.6|108620.5|108570.5|108611.6|108561.6|41
1723118120000|2024-08-08 11:55:20|108618.6|108568.6|108635.8|108585.8|108643.1|108593.1|108609.7|108559.7|53
1723118130000|2024-08-08 11:55:30|108635.7|108585.7|108631.8|108581.8|108635.7|108585.7|108627.8|108577.8|47
1723118140000|2024-08-08 11:55:40|108631.2|108581.2|108653.6|108603.6|108655.3|108605.3|108631.2|108581.2|47
1723118150000|2024-08-08 11:55:50|108654.3|108604.3|108645|108595|108654.8|108604.8|108644.3|108594.3|30
1723118160000|2024-08-08 11:56:00|108644.6|108594.6|108653.7|108603.7|108655.8|108605.8|108639.9|108589.9|41
1723118170000|2024-08-08 11:56:10|108651.7|108601.7|108646.6|108596.6|108651.7|108601.7|108642.5|108592.5|25
1723118180000|2024-08-08 11:56:20|108646.5|108596.5|108644.5|108594.5|108648.1|108598.1|108644.3|108594.3|26
1723118190000|2024-08-08 11:56:30|108647.6|108597.6|108645.8|108595.8|108649.3|108599.3|108645.5|108595.5|29
1723118200000|2024-08-08 11:56:40|108646.8|108596.8|108659.5|108609.5|108659.5|108609.5|108646.8|108596.8|20
1723118210000|2024-08-08 11:56:50|108659.4|108609.4|108676.3|108626.3|108686.4|108636.4|108658.6|108608.6|39
1723118220000|2024-08-08 11:57:00|108678|108628|108693.4|108643.4|108693.4|108643.4|108677.9|108627.9|44
1723118230000|2024-08-08 11:57:10|108693|108643|108694|108644|108695.8|108645.8|108685.2|108635.2|40
1723118240000|2024-08-08 11:57:20|108693.3|108643.3|108712.4|108662.4|108714.6|108664.6|108691.7|108641.7|44
1723118250000|2024-08-08 11:57:30|108711.1|108661.1|108716.5|108666.5|108717.3|108667.3|108705.8|108655.8|54
1723118260000|2024-08-08 11:57:40|108715.7|108665.7|108681.7|108631.7|108717.1|108667.1|108680.6|108630.6|54
1723118270000|2024-08-08 11:57:50|108681.6|108631.6|108665.7|108615.7|108682.3|108632.3|108662.5|108612.5|45
1723118280000|2024-08-08 11:58:00|108666.4|108616.4|108654.1|108604.1|108666.4|108616.4|108653.3|108603.3|49
1723118290000|2024-08-08 11:58:10|108654|108604|108639.4|108589.4|108656.7|108619.9|108634.4|108584.4|57
1723118300000|2024-08-08 11:58:20|108640.6|108590.6|108632.6|108582.6|108640.6|108607.7|108618.2|108582.6|57
1723118310000|2024-08-08 11:58:30|108633|108583|108620.9|108570.9|108633|108587|108607.2|108565.3|61
1723118320000|2024-08-08 11:58:40|108620|108570|108605.9|108555.9|108620|108570|108602.6|108552.6|59
1723118330000|2024-08-08 11:58:50|108606.1|108556.1|108611.6|108561.6|108614|108564|108601.9|108551.9|56
1723118340000|2024-08-08 11:59:00|108611.7|108561.7|108646.7|108596.7|108646.7|108596.7|108611.7|108561.7|53
1723118350000|2024-08-08 11:59:10|108646.3|108596.3|108646.5|108596.5|108649.4|108599.4|108643.5|108593.5|51
1723118360000|2024-08-08 11:59:20|108649|108599|108652.7|108602.7|108656.7|108606.7|108645.8|108595.8|41
1723118370000|2024-08-08 11:59:30|108650.8|108600.8|108663.1|108613.1|108663.1|108613.1|108646.3|108596.3|52
1723118380000|2024-08-08 11:59:40|108662.9|108612.9|108665.6|108615.6|108666.9|108616.9|108659.9|108609.9|37
1723118390000|2024-08-08 11:59:50|108664.9|108614.9|108664.1|108614.1|108665.8|108615.8|108659.3|108609.3|24
1723118400000|2024-08-08 12:00:00|108665.1|108615.1|108710.7|108660.7|108714.7|108664.7|108665.1|108615.1|73
1723118410000|2024-08-08 12:00:10|108710.3|108660.3|108700.6|108650.6|108710.3|108660.3|108689.6|108639.6|67
1723118420000|2024-08-08 12:00:20|108700.9|108650.9|108684.5|108634.5|108700.9|108650.9|108684.5|108634.5|60
1723118430000|2024-08-08 12:00:30|108684.4|108634.4|108676.1|108626.1|108684.4|108634.4|108675.1|108625.1|53
1723118440000|2024-08-08 12:00:40|108676|108626|108663.9|108613.9|108676|108626|108658.7|108608.7|63
1723118450000|2024-08-08 12:00:50|108664.9|108614.9|108671.4|108621.4|108671.4|108621.4|108662.5|108612.5|53
1723118460000|2024-08-08 12:01:00|108671|108621|108674.3|108624.3|108675.9|108625.9|108670.1|108620.1|37
1723118470000|2024-08-08 12:01:10|108673.8|108623.8|108682.5|108632.5|108682.5|108632.5|108668.6|108618.6|40
1723118480000|2024-08-08 12:01:20|108682.8|108632.8|108689.4|108639.4|108695.9|108645.9|108681.8|108631.8|49
1723118490000|2024-08-08 12:01:30|108689.7|108639.7|108693.3|108643.3|108698|108648|108688.2|108638.2|47
1723118500000|2024-08-08 12:01:40|108690.8|108640.8|108689.3|108639.3|108692.6|108642.6|108686.4|108636.4|39
1723118510000|2024-08-08 12:01:50|108689.2|108639.2|108685.2|108635.2|108692.3|108642.3|108684.2|108634.2|40
1723118520000|2024-08-08 12:02:00|108685|108635|108680.7|108630.7|108685.6|108635.6|108679|108629|46
1723118530000|2024-08-08 12:02:10|108681.3|108631.3|108663|108613|108682.4|108632.4|108663|108613|49
1723118540000|2024-08-08 12:02:20|108660.3|108610.3|108660.6|108610.6|108661.8|108611.8|108653|108603|49
1723118550000|2024-08-08 12:02:30|108661|108611|108664.6|108614.6|108668.7|108618.7|108658.4|108608.4|45
1723118560000|2024-08-08 12:02:40|108664.7|108614.7|108671.2|108621.2|108671.2|108621.2|108659.5|108609.5|43
1723118570000|2024-08-08 12:02:50|108671.1|108621.1|108683.2|108633.2|108684.5|108634.5|108670.7|108620.7|34
1723118580000|2024-08-08 12:03:00|108683|108633|108657|108607|108684.9|108634.9|108655.8|108605.8|43
1723118590000|2024-08-08 12:03:10|108657.7|108607.7|108647.1|108597.1|108664|108614|108635.2|108585.2|48
1723118600000|2024-08-08 12:03:20|108647|108597|108642.7|108592.7|108648.7|108598.7|108642.4|108592.4|48
1723118610000|2024-08-08 12:03:30|108643.2|108593.2|108650.1|108600.1|108652.9|108602.9|108642.4|108592.4|49
1723118620000|2024-08-08 12:03:40|108650|108600|108652.3|108602.3|108654.3|108604.3|108647.5|108597.5|36
1723118630000|2024-08-08 12:03:50|108652.7|108602.7|108663|108613|108669.1|108619.1|108652.5|108602.5|50
1723118640000|2024-08-08 12:04:00|108663.2|108613.2|108655.5|108605.5|108663.4|108613.4|108652.1|108602.1|48
1723118650000|2024-08-08 12:04:10|108655.6|108605.6|108658.9|108608.9|108660.2|108610.2|108654.1|108604.1|44
1723118660000|2024-08-08 12:04:20|108659.4|108609.4|108656.3|108606.3|108659.8|108609.8|108655.4|108605.4|49
1723118670000|2024-08-08 12:04:30|108657.5|108607.5|108656.5|108606.5|108661|108611|108655.4|108605.4|44
1723118680000|2024-08-08 12:04:40|108656.9|108606.9|108682.3|108632.3|108685.8|108635.8|108656.9|108606.9|50
1723118690000|2024-08-08 12:04:50|108683.2|108633.2|108695.2|108645.2|108697|108647|108681.2|108631.2|56
1723118700000|2024-08-08 12:05:00|108694.8|108644.8|108718.4|108668.4|108720.5|108670.5|108693.9|108643.9|57
1723118710000|2024-08-08 12:05:10|108718.5|108668.5|108740.5|108690.5|108740.5|108690.5|108715.1|108665.1|56
1723118720000|2024-08-08 12:05:20|108741.9|108691.9|108731.1|108681.1|108750.9|108700.9|108727.2|108677.2|57
1723118730000|2024-08-08 12:05:30|108731.6|108681.6|108732.7|108682.7|108743.5|108693.5|108731.2|108681.2|47
1723118740000|2024-08-08 12:05:40|108732.4|108682.4|108731.6|108681.6|108734|108684|108731.4|108681.4|38
1723118750000|2024-08-08 12:05:50|108731.7|108681.7|108727.2|108677.2|108731.7|108681.7|108726.9|108676.9|39
1723118760000|2024-08-08 12:06:00|108727|108677|108724|108674|108727|108677|108722.3|108672.3|49
1723118770000|2024-08-08 12:06:10|108722.1|108672.1|108733.6|108683.6|108739.1|108689.1|108721.7|108671.7|53
1723118780000|2024-08-08 12:06:20|108733.3|108683.3|108728.3|108678.3|108733.3|108683.3|108725.8|108675.8|24
1723118790000|2024-08-08 12:06:30|108728.6|108678.6|108733.8|108683.8|108733.8|108683.8|108728.2|108678.2|26
1723118800000|2024-08-08 12:06:40|108733.9|108683.9|108738.3|108688.3|108738.5|108688.5|108733.2|108683.2|34
1723118810000|2024-08-08 12:06:50|108739.8|108689.8|108728|108678|108742|108692|108726.7|108676.7|31
1723118820000|2024-08-08 12:07:00|108727.5|108677.5|108710.8|108685.8|108728.4|108686|108710.3|108673.9|36
1723118830000|2024-08-08 12:07:10|108711.2|108686.2|108724.7|108699.7|108724.8|108699.8|108711.2|108686.2|42
1723118840000|2024-08-08 12:07:20|108724.1|108699.1|108734.5|108709.5|108739|108714|108724.1|108699.1|42
1723118850000|2024-08-08 12:07:30|108733.6|108708.6|108734.1|108709.1|108735.2|108710.2|108733.3|108708.3|30
1723118860000|2024-08-08 12:07:40|108733.6|108708.6|108729.2|108704.2|108733.6|108708.6|108727.8|108702.8|37
1723118870000|2024-08-08 12:07:50|108728.6|108703.6|108714.1|108664.1|108728.6|108703.6|108714.1|108664.1|26
1723118880000|2024-08-08 12:08:00|108714|108664|108717.3|108667.3|108721.3|108671.3|108713.9|108663.9|39
1723118890000|2024-08-08 12:08:10|108717.7|108667.7|108708.6|108683.6|108717.7|108683.6|108703.8|108667.3|17
1723118900000|2024-08-08 12:08:20|108708.7|108683.7|108709.9|108684.9|108712.3|108687.3|108708.7|108683.7|17
1723118910000|2024-08-08 12:08:30|108710|108685|108708.3|108683.3|108711.2|108686.2|108708.2|108683.2|11
1723118920000|2024-08-08 12:08:40|108708.1|108683.1|108729.2|108704.2|108729.7|108704.7|108707.4|108682.4|51
1723118930000|2024-08-08 12:08:50|108728.5|108703.5|108733.1|108708.1|108733.1|108708.1|108725.3|108700.3|36
1723118940000|2024-08-08 12:09:00|108733.4|108708.4|108730|108705|108733.9|108708.9|108726.8|108701.8|25
1723118950000|2024-08-08 12:09:10|108731.1|108706.1|108739.3|108689.3|108745.6|108707.3|108731|108686.9|36
1723118960000|2024-08-08 12:09:20|108739.1|108689.1|108741.3|108691.3|108744.5|108706.4|108731.2|108688.6|47
1723118970000|2024-08-08 12:09:30|108741.2|108691.2|108739.1|108689.1|108741.4|108691.4|108738.9|108688.9|30
1723118980000|2024-08-08 12:09:40|108739.3|108689.3|108726.2|108676.2|108740.2|108690.2|108724.3|108674.3|29
1723118990000|2024-08-08 12:09:50|108726.5|108676.5|108742.9|108692.9|108743.2|108693.2|108726.5|108676.5|31
1723119000000|2024-08-08 12:10:00|108744.9|108694.9|108752.9|108702.9|108759.1|108709.1|108744.9|108694.9|48
1723119010000|2024-08-08 12:10:10|108753.4|108703.4|108747.4|108697.4|108754|108704|108745|108695|40
1723119020000|2024-08-08 12:10:20|108747.3|108697.3|108752.4|108702.4|108752.9|108702.9|108744.8|108694.8|36
1723119030000|2024-08-08 12:10:30|108752.7|108702.7|108743|108693|108752.7|108702.7|108742.1|108692.1|44
1723119040000|2024-08-08 12:10:40|108742.7|108692.7|108740.4|108690.4|108742.9|108692.9|108739.7|108689.7|35
1723119050000|2024-08-08 12:10:50|108740.9|108690.9|108742.4|108692.4|108742.4|108692.4|108739.3|108689.3|39
1723119060000|2024-08-08 12:11:00|108742.3|108692.3|108721.4|108671.4|108742.6|108692.6|108720.4|108670.4|48
1723119070000|2024-08-08 12:11:10|108722.5|108672.5|108720.4|108670.4|108725.3|108675.3|108719.6|108669.6|27
1723119080000|2024-08-08 12:11:20|108720.6|108670.6|108716.2|108666.2|108720.6|108670.6|108715.2|108665.2|42
1723119090000|2024-08-08 12:11:30|108715.8|108665.8|108724.6|108674.6|108725.1|108675.1|108715.6|108665.6|45
1723119100000|2024-08-08 12:11:40|108724.9|108674.9|108723.6|108673.6|108725.2|108675.2|108721.3|108671.3|53
1723119110000|2024-08-08 12:11:50|108724|108674|108722.3|108672.3|108725.2|108675.2|108722|108672|18
1723119120000|2024-08-08 12:12:00|108723.3|108673.3|108711.1|108661.1|108723.5|108673.5|108705.2|108655.2|47
1723119130000|2024-08-08 12:12:10|108711.2|108661.2|108713.1|108663.1|108717|108667|108710.1|108660.1|32
1723119140000|2024-08-08 12:12:20|108712.9|108662.9|108721.9|108671.9|108721.9|108671.9|108711.8|108661.8|40
1723119150000|2024-08-08 12:12:30|108722.6|108672.6|108742.2|108692.2|108743.7|108693.7|108722.6|108672.6|50
1723119160000|2024-08-08 12:12:40|108742.5|108692.5|108736.9|108686.9|108742.9|108692.9|108736.6|108686.6|43
1723119170000|2024-08-08 12:12:50|108736.6|108686.6|108738|108688|108738.7|108688.7|108736.5|108686.5|24
1723119180000|2024-08-08 12:13:00|108737.2|108687.2|108745.6|108695.6|108751.7|108701.7|108735.1|108685.1|41
1723119190000|2024-08-08 12:13:10|108746|108696|108741.3|108691.3|108749.3|108699.3|108741.3|108691.3|50
1723119200000|2024-08-08 12:13:20|108739.7|108689.7|108737.9|108687.9|108739.7|108689.7|108734.6|108684.6|39
1723119210000|2024-08-08 12:13:30|108738|108688|108741.8|108691.8|108741.9|108691.9|108737.3|108687.3|37
1723119220000|2024-08-08 12:13:40|108741.9|108691.9|108771.9|108721.9|108773.9|108723.9|108741.9|108691.9|39
1723119230000|2024-08-08 12:13:50|108771.7|108721.7|108770.9|108720.9|108778.2|108728.2|108767.1|108717.1|52
1723119240000|2024-08-08 12:14:00|108770.5|108720.5|108762.5|108712.5|108774.5|108724.5|108762.5|108712.5|40
1723119250000|2024-08-08 12:14:10|108762.7|108712.7|108761.5|108711.5|108762.7|108712.7|108758.9|108708.9|30
1723119260000|2024-08-08 12:14:20|108761.3|108711.3|108767.4|108717.4|108767.4|108717.4|108759|108709|27
1723119270000|2024-08-08 12:14:30|108767.2|108717.2|108772.9|108722.9|108773.7|108723.7|108764.8|108714.8|35
1723119280000|2024-08-08 12:14:40|108773.1|108723.1|108755.4|108705.4|108773.1|108723.1|108755.2|108705.2|45
1723119290000|2024-08-08 12:14:50|108755.3|108705.3|108720.7|108670.7|108755.3|108705.3|108719.6|108669.6|48
1723119300000|2024-08-08 12:15:00|108720.3|108670.3|108724|108674|108725.6|108675.6|108720.2|108670.2|46
1723119310000|2024-08-08 12:15:10|108723.6|108673.6|108723.4|108673.4|108730.4|108680.4|108721.9|108671.9|50
1723119320000|2024-08-08 12:15:20|108723.2|108673.2|108718|108668|108723.7|108673.7|108712.2|108662.2|41
1723119330000|2024-08-08 12:15:30|108718.2|108668.2|108712.6|108662.6|108722.1|108672.1|108710.5|108660.5|49
1723119340000|2024-08-08 12:15:40|108713|108663|108704.7|108654.7|108714.3|108664.3|108692.2|108642.2|56
1723119350000|2024-08-08 12:15:50|108704.9|108654.9|108711.5|108661.5|108711.5|108661.5|108703.9|108653.9|19
1723119360000|2024-08-08 12:16:00|108711.4|108661.4|108711.9|108661.9|108711.9|108661.9|108709.1|108659.1|29
1723119370000|2024-08-08 12:16:10|108712.2|108662.2|108714.3|108664.3|108715.2|108665.2|108709.8|108659.8|41
1723119380000|2024-08-08 12:16:20|108714.5|108664.5|108720.8|108670.8|108721.3|108671.3|108714|108664|28
1723119390000|2024-08-08 12:16:30|108721.3|108671.3|108722.4|108672.4|108724.2|108674.2|108720.9|108670.9|36
1723119400000|2024-08-08 12:16:40|108723.5|108673.5|108716.9|108666.9|108723.5|108673.5|108716.8|108666.8|41
1723119410000|2024-08-08 12:16:50|108716.5|108666.5|108719.3|108669.3|108719.7|108669.7|108714.7|108664.7|32
1723119420000|2024-08-08 12:17:00|108719.4|108669.4|108718|108668|108719.7|108669.7|108712.6|108662.6|34
1723119430000|2024-08-08 12:17:10|108717.9|108667.9|108694|108644|108717.9|108667.9|108692.4|108642.4|37
1723119440000|2024-08-08 12:17:20|108693.6|108643.6|108698|108648|108698.4|108648.4|108693.4|108643.4|22
1723119450000|2024-08-08 12:17:30|108697.5|108647.5|108697.9|108647.9|108698.3|108648.3|108696.8|108646.8|22
1723119460000|2024-08-08 12:17:40|108697.5|108647.5|108703.1|108653.1|108704.1|108654.1|108697.3|108647.3|29
1723119470000|2024-08-08 12:17:50|108702.8|108652.8|108708.7|108658.7|108708.7|108658.7|108699.4|108649.4|46
1723119480000|2024-08-08 12:18:00|108708.1|108658.1|108715.2|108665.2|108715.2|108665.2|108707.4|108657.4|28
1723119490000|2024-08-08 12:18:10|108714.8|108664.8|108715.8|108665.8|108718|108668|108714.1|108664.1|35
1723119500000|2024-08-08 12:18:20|108715.5|108665.5|108715.9|108665.9|108716|108666|108715|108665|17
1723119510000|2024-08-08 12:18:30|108715.6|108665.6|108708.1|108658.1|108718.5|108668.5|108706.6|108656.6|22
1723119520000|2024-08-08 12:18:40|108707.9|108657.9|108716.2|108666.2|108716.3|108666.3|108707.9|108657.9|20
1723119530000|2024-08-08 12:18:50|108716|108666|108706.5|108656.5|108716|108666|108706.2|108656.2|21
1723119540000|2024-08-08 12:19:00|108706.7|108656.7|108703.1|108653.1|108706.7|108656.7|108702.8|108652.8|24
1723119550000|2024-08-08 12:19:10|108702.9|108652.9|108697|108647|108703|108653|108695.3|108645.3|31
1723119560000|2024-08-08 12:19:20|108697.2|108647.2|108678.1|108628.1|108698.2|108648.2|108676.4|108626.4|33
1723119570000|2024-08-08 12:19:30|108677.7|108627.7|108684.4|108634.4|108685|108635|108677.6|108627.6|31
1723119580000|2024-08-08 12:19:40|108684.3|108634.3|108685|108635|108685.8|108635.8|108681.2|108631.2|34
1723119590000|2024-08-08 12:19:50|108684.8|108634.8|108677.2|108627.2|108686.4|108636.4|108675.7|108625.7|46
1723119600000|2024-08-08 12:20:00|108676.9|108626.9|108685.8|108635.8|108685.8|108635.8|108671.3|108621.3|45
1723119610000|2024-08-08 12:20:10|108685.4|108635.4|108660.3|108635.3|108686.6|108636.6|108659.7|108625.5|38
1723119620000|2024-08-08 12:20:20|108659.4|108634.4|108671.5|108621.5|108674.4|108634.4|108652.2|108615.9|41
1723119630000|2024-08-08 12:20:30|108671.4|108621.4|108684.3|108634.3|108684.3|108634.3|108671.4|108621.4|34
1723119640000|2024-08-08 12:20:40|108684.2|108634.2|108668.5|108618.5|108684.2|108634.2|108668.5|108618.5|25
1723119650000|2024-08-08 12:20:50|108668.6|108618.6|108666.6|108616.6|108668.6|108618.6|108664.3|108614.3|31
1723119660000|2024-08-08 12:21:00|108666.8|108616.8|108677.1|108627.1|108677.2|108627.2|108666.6|108616.6|27
1723119670000|2024-08-08 12:21:10|108676.5|108626.5|108705|108655|108705.2|108655.2|108675.4|108625.4|43
1723119680000|2024-08-08 12:21:20|108706.3|108656.3|108698.8|108648.8|108711.5|108661.5|108698.8|108648.8|48
1723119690000|2024-08-08 12:21:30|108698.6|108648.6|108694.9|108644.9|108698.6|108648.6|108694.9|108644.9|40
1723119700000|2024-08-08 12:21:40|108695.2|108645.2|108700|108650|108700.9|108650.9|108694.4|108644.4|38
1723119710000|2024-08-08 12:21:50|108700.2|108650.2|108702.4|108652.4|108703.5|108653.5|108697|108647|39
1723119720000|2024-08-08 12:22:00|108702.5|108652.5|108711.4|108661.4|108716.7|108666.7|108701.7|108651.7|43
1723119730000|2024-08-08 12:22:10|108710.4|108660.4|108711.1|108661.1|108715.3|108665.3|108708.4|108658.4|43
1723119740000|2024-08-08 12:22:20|108709.5|108659.5|108708.4|108658.4|108709.7|108659.7|108704.6|108654.6|31
1723119750000|2024-08-08 12:22:30|108708.7|108658.7|108700.4|108650.4|108711.5|108661.5|108700.4|108650.4|46
1723119760000|2024-08-08 12:22:40|108700.3|108650.3|108709.9|108659.9|108709.9|108659.9|108696.8|108646.8|37
1723119770000|2024-08-08 12:22:50|108710.1|108660.1|108691.7|108641.7|108713.5|108663.5|108688.7|108638.7|44
1723119780000|2024-08-08 12:23:00|108692|108642|108679.1|108629.1|108694.1|108644.1|108676.8|108626.8|50
1723119790000|2024-08-08 12:23:10|108679.3|108629.3|108676.1|108626.1|108679.3|108629.3|108672.7|108622.7|55
1723119800000|2024-08-08 12:23:20|108676|108626|108676.9|108626.9|108677.9|108627.9|108673.4|108623.4|51
1723119810000|2024-08-08 12:23:30|108676.8|108626.8|108677.8|108627.8|108678.2|108628.2|108674.3|108624.3|40
1723119820000|2024-08-08 12:23:40|108677.7|108627.7|108677.5|108627.5|108678.2|108628.2|108671|108621|45
1723119830000|2024-08-08 12:23:50|108677.4|108627.4|108653.7|108603.7|108678.6|108628.6|108644.3|108594.3|53
1723119840000|2024-08-08 12:24:00|108653.2|108603.2|108650|108600|108654.8|108604.8|108647.5|108597.5|46
1723119850000|2024-08-08 12:24:10|108650.5|108600.5|108658|108608|108658.9|108608.9|108645.8|108595.8|38
1723119860000|2024-08-08 12:24:20|108660.7|108610.7|108653.4|108603.4|108664.6|108614.6|108652.3|108602.3|46
1723119870000|2024-08-08 12:24:30|108653.1|108603.1|108643.5|108593.5|108653.5|108603.5|108637.1|108587.1|52
1723119880000|2024-08-08 12:24:40|108642.4|108592.4|108665.9|108615.9|108667.7|108617.7|108639.3|108589.3|51
1723119890000|2024-08-08 12:24:50|108666|108616|108672.9|108622.9|108674.1|108624.1|108666|108616|49
1723119900000|2024-08-08 12:25:00|108673.1|108623.1|108696.1|108646.1|108696.1|108646.1|108672.9|108622.9|41
1723119910000|2024-08-08 12:25:10|108696|108646|108700.9|108650.9|108703.5|108653.5|108695.8|108645.8|42
1723119920000|2024-08-08 12:25:20|108700.1|108650.1|108678.2|108628.2|108700.7|108650.7|108678.2|108628.2|58
1723119930000|2024-08-08 12:25:30|108677.1|108627.1|108683.7|108633.7|108684.2|108634.2|108676.5|108626.5|37
1723119940000|2024-08-08 12:25:40|108684.7|108634.7|108683.6|108633.6|108691.8|108641.8|108683.6|108633.6|46
1723119950000|2024-08-08 12:25:50|108683.7|108633.7|108675.9|108625.9|108683.7|108633.7|108675.9|108625.9|35
1723119960000|2024-08-08 12:26:00|108676.4|108626.4|108669.8|108619.8|108678.6|108628.6|108668.7|108618.7|57
1723119970000|2024-08-08 12:26:10|108668.5|108618.5|108667.4|108617.4|108672.3|108622.3|108666.1|108616.1|45
1723119980000|2024-08-08 12:26:20|108667.8|108617.8|108666|108616|108667.8|108617.8|108661.8|108611.8|21
1723119990000|2024-08-08 12:26:30|108668|108618|108665|108615|108668|108618|108664.4|108614.4|30
1723120000000|2024-08-08 12:26:40|108664.7|108614.7|108664.3|108614.3|108665.8|108615.8|108664.1|108614.1|22
1723120010000|2024-08-08 12:26:50|108664.8|108614.8|108658|108608|108664.8|108614.8|108650.4|108600.4|39
1723120020000|2024-08-08 12:27:00|108657.9|108607.9|108658.5|108608.5|108659.8|108609.8|108657.8|108607.8|25
1723120030000|2024-08-08 12:27:10|108659|108609|108656.6|108606.6|108661.8|108611.8|108655.9|108605.9|29
1723120040000|2024-08-08 12:27:20|108656.5|108606.5|108646.1|108596.1|108656.5|108606.5|108643.3|108593.3|26
1723120050000|2024-08-08 12:27:30|108645.7|108595.7|108633.9|108583.9|108645.7|108595.7|108633.9|108583.9|45
1723120060000|2024-08-08 12:27:40|108634.7|108584.7|108638|108588|108639|108589|108632.5|108582.5|38
1723120070000|2024-08-08 12:27:50|108638.3|108588.3|108633|108583|108638.3|108588.3|108630.5|108580.5|41
1723120080000|2024-08-08 12:28:00|108633.2|108583.2|108627.1|108577.1|108633.2|108583.2|108626.7|108576.7|34
1723120090000|2024-08-08 12:28:10|108626.8|108576.8|108630.4|108580.4|108631.9|108581.9|108626.1|108576.1|34
1723120100000|2024-08-08 12:28:20|108630|108580|108631.8|108581.8|108633.2|108583.2|108628.8|108578.8|27
1723120110000|2024-08-08 12:28:30|108631.9|108581.9|108625.3|108575.3|108635.1|108585.1|108625.1|108575.1|25
1723120120000|2024-08-08 12:28:40|108625|108575|108613.9|108563.9|108626|108576|108610.8|108560.8|37
1723120130000|2024-08-08 12:28:50|108614.2|108564.2|108634.6|108584.6|108635.2|108585.2|108612.8|108562.8|42
1723120140000|2024-08-08 12:29:00|108635|108585|108663.6|108613.6|108665.6|108615.6|108631.3|108581.3|50
1723120150000|2024-08-08 12:29:10|108662|108612|108657|108607|108662|108612|108657|108607|28
1723120160000|2024-08-08 12:29:20|108656.9|108606.9|108640.4|108590.4|108658.2|108608.2|108640|108590|30
1723120170000|2024-08-08 12:29:30|108640.1|108590.1|108629.7|108579.7|108640.5|108590.5|108624.8|108574.8|61
1723120180000|2024-08-08 12:29:40|108630|108580|108646|108596|108654.1|108604.1|108630|108580|60
1723120190000|2024-08-08 12:29:50|108647.5|108597.5|108659.2|108459.2|108705.8|108597.5|108647.5|108452|58
1723120200000|2024-08-08 12:30:00|108665.7|108465.7|108722.3|108522.3|108722.3|108522.3|108626.5|108426.5|66
1723120210000|2024-08-08 12:30:10|108724.5|108524.5|108720.2|108520.2|108736.6|108536.6|108694.3|108494.3|67
1723120220000|2024-08-08 12:30:20|108721.4|108521.4|108686.2|108532.3|108730.3|108532.3|108674.9|108508|72
1723120230000|2024-08-08 12:30:30|108679.3|108539.8|108648.7|108464.4|108709.1|108545.9|108646.4|108448.7|74
1723120240000|2024-08-08 12:30:40|108652.7|108468.8|108633.1|108494.9|108652.7|108495.5|108624.1|108455.7|70
1723120250000|2024-08-08 12:30:50|108629.7|108493.3|108600.1|108550.1|108634.6|108555.2|108587.9|108493.3|58
1723120260000|2024-08-08 12:31:00|108603.4|108553.4|108634.4|108584.4|108682|108593.4|108603.4|108546.1|66
1723120270000|2024-08-08 12:31:10|108634.3|108584.3|108639|108589|108648.6|108598.6|108629.7|108579.7|66
1723120280000|2024-08-08 12:31:20|108638.5|108588.5|108640.6|108590.6|108651.5|108601.5|108632.1|108582.1|59
1723120290000|2024-08-08 12:31:30|108645|108595|108624.5|108574.5|108646.1|108596.1|108618.1|108568.1|59
1723120300000|2024-08-08 12:31:40|108626|108576|108579.4|108442.5|108655.6|108580.9|108549.9|108442.5|64
1723120310000|2024-08-08 12:31:50|108535.4|108485.4|108507.8|108457.8|108539.7|108489.7|108490.6|108440.6|53
1723120320000|2024-08-08 12:32:00|108508.9|108458.9|108535.1|108485.1|108543.6|108493.6|108508.9|108458.9|66
1723120330000|2024-08-08 12:32:10|108537.9|108487.9|108506|108306|108543.5|108487.9|108500.5|108306|66
1723120340000|2024-08-08 12:32:20|108515.4|108315.4|108465.2|108415.2|108515.4|108419.2|108448.2|108304.3|68
1723120350000|2024-08-08 12:32:30|108465.5|108415.5|108492.1|108442.1|108499.6|108449.6|108465.5|108415.5|50
1723120360000|2024-08-08 12:32:40|108491.8|108441.8|108552.8|108502.8|108554.3|108504.3|108491.8|108441.8|63
1723120370000|2024-08-08 12:32:50|108554|108504|108544.9|108494.9|108557.3|108507.3|108538.6|108488.6|65
1723120380000|2024-08-08 12:33:00|108549.4|108499.4|108545.8|108495.8|108570.6|108520.6|108540.2|108490.2|75
1723120390000|2024-08-08 12:33:10|108546.7|108496.7|108545.1|108495.1|108552.2|108502.2|108540.2|108490.2|72
1723120400000|2024-08-08 12:33:20|108545.3|108495.3|108577.5|108527.5|108582.7|108532.7|108544.9|108494.9|72
1723120410000|2024-08-08 12:33:30|108569.5|108519.5|108554.7|108504.7|108608.7|108558.7|108551|108501|78
1723120420000|2024-08-08 12:33:40|108554.5|108504.5|108569.6|108519.6|108587|108537|108546|108496|75
1723120430000|2024-08-08 12:33:50|108569.5|108519.5|108591|108541|108595.4|108545.4|108568.6|108518.6|70
1723120440000|2024-08-08 12:34:00|108591.1|108541.1|108592.2|108542.2|108601.4|108551.4|108577.2|108527.2|73
1723120450000|2024-08-08 12:34:10|108592.4|108542.4|108587.7|108537.7|108608.7|108558.7|108582.6|108532.6|69
1723120460000|2024-08-08 12:34:20|108587.6|108537.6|108596|108546|108606.6|108556.6|108583|108533|70
1723120470000|2024-08-08 12:34:30|108598.7|108548.7|108601|108551|108604.9|108554.9|108597|108547|60
1723120480000|2024-08-08 12:34:40|108600.3|108550.3|108596.1|108546.1|108610.7|108560.7|108595.7|108545.7|67
1723120490000|2024-08-08 12:34:50|108595.8|108545.8|108601.1|108551.1|108617.2|108567.2|108591.2|108541.2|68
1723120500000|2024-08-08 12:35:00|108602.1|108552.1|108587.9|108537.9|108602.4|108552.4|108566|108516|75
1723120510000|2024-08-08 12:35:10|108587.5|108537.5|108585.8|108535.8|108603.6|108553.6|108580.6|108530.6|68
1723120520000|2024-08-08 12:35:20|108584.7|108534.7|108585.1|108535.1|108587.1|108537.1|108559|108509|70
1723120530000|2024-08-08 12:35:30|108585.7|108535.7|108604.1|108554.1|108614.1|108564.1|108583|108533|72
1723120540000|2024-08-08 12:35:40|108611.9|108561.9|108625.8|108575.8|108629.1|108579.1|108599.4|108549.4|73
1723120550000|2024-08-08 12:35:50|108625.3|108575.3|108635.2|108585.2|108641.6|108591.6|108606.7|108556.7|69
1723120560000|2024-08-08 12:36:00|108635.1|108585.1|108645|108595|108652.6|108602.6|108620.7|108570.7|71
1723120570000|2024-08-08 12:36:10|108644.4|108594.4|108621.4|108571.4|108644.4|108594.4|108617|108567|65
1723120580000|2024-08-08 12:36:20|108620.9|108570.9|108586.5|108536.5|108624.2|108574.2|108586.4|108536.4|73
1723120590000|2024-08-08 12:36:30|108587.3|108537.3|108595.5|108545.5|108609.3|108559.3|108586.8|108536.8|66
1723120600000|2024-08-08 12:36:40|108596|108546|108595.7|108545.7|108615.9|108565.9|108588.2|108538.2|70
1723120610000|2024-08-08 12:36:50|108595.1|108545.1|108653.5|108603.5|108653.5|108603.5|108595.1|108545.1|69
1723120620000|2024-08-08 12:37:00|108649.4|108599.4|108630.8|108580.8|108649.4|108599.4|108630.3|108580.3|68
1723120630000|2024-08-08 12:37:10|108630.5|108580.5|108663.4|108613.4|108663.7|108613.7|108621.6|108571.6|74
1723120640000|2024-08-08 12:37:20|108662.2|108612.2|108695.5|108645.5|108695.5|108645.5|108662.1|108612.1|74
1723120650000|2024-08-08 12:37:30|108696.6|108646.6|108689.8|108639.8|108699.2|108649.2|108685.7|108635.7|68
1723120660000|2024-08-08 12:37:40|108685.6|108635.6|108676.6|108626.6|108686.4|108636.4|108660|108610|72
1723120670000|2024-08-08 12:37:50|108674.7|108624.7|108684.6|108634.6|108684.9|108634.9|108660.5|108610.5|65
1723120680000|2024-08-08 12:38:00|108685.9|108635.9|108701|108651|108704.5|108654.5|108684.7|108634.7|68
1723120690000|2024-08-08 12:38:10|108701.6|108651.6|108671.6|108621.6|108706.1|108656.1|108670.9|108620.9|56
1723120700000|2024-08-08 12:38:20|108671.3|108621.3|108687.1|108637.1|108689.9|108639.9|108669.9|108619.9|70
1723120710000|2024-08-08 12:38:30|108687.3|108637.3|108682.8|108632.8|108691.5|108641.5|108679|108629|70
1723120720000|2024-08-08 12:38:40|108682.2|108632.2|108697.5|108647.5|108706.5|108656.5|108680.7|108630.7|69
1723120730000|2024-08-08 12:38:50|108700|108650|108693.7|108643.7|108700.2|108650.2|108685.9|108635.9|67
1723120740000|2024-08-08 12:39:00|108695.8|108645.8|108685.8|108635.8|108704.4|108654.4|108685.8|108635.8|65
1723120750000|2024-08-08 12:39:10|108685.3|108635.3|108706.1|108656.1|108720.1|108670.1|108685.3|108635.3|70
1723120760000|2024-08-08 12:39:20|108710.6|108660.6|108705.9|108655.9|108724.9|108674.9|108701.8|108651.8|60
1723120770000|2024-08-08 12:39:30|108706.6|108656.6|108706.5|108656.5|108717.2|108667.2|108688.6|108638.6|68
1723120780000|2024-08-08 12:39:40|108706.3|108656.3|108719.3|108669.3|108723.5|108673.5|108701.9|108651.9|67
1723120790000|2024-08-08 12:39:50|108719.8|108669.8|108735|108685|108735.9|108685.9|108719.8|108669.8|57
1723120800000|2024-08-08 12:40:00|108734.9|108684.9|108722.8|108672.8|108759.3|108709.3|108722.8|108672.8|70
1723120810000|2024-08-08 12:40:10|108723|108673|108732.6|108682.6|108735.2|108685.2|108713.9|108663.9|73
1723120820000|2024-08-08 12:40:20|108732.9|108682.9|108737.7|108687.7|108749.7|108699.7|108716.9|108666.9|75
1723120830000|2024-08-08 12:40:30|108737.4|108687.4|108749.9|108699.9|108750.5|108700.5|108734.7|108684.7|76
1723120840000|2024-08-08 12:40:40|108750.3|108700.3|108776.2|108726.2|108778.5|108728.5|108750.3|108700.3|71
1723120850000|2024-08-08 12:40:50|108775.8|108725.8|108724.2|108674.2|108783.3|108733.3|108723.1|108673.1|70
1723120860000|2024-08-08 12:41:00|108723.9|108673.9|108742.4|108692.4|108746.6|108696.6|108719.9|108669.9|65
1723120870000|2024-08-08 12:41:10|108743.3|108693.3|108748|108698|108768.7|108718.7|108743.3|108693.3|74
1723120880000|2024-08-08 12:41:20|108748.6|108698.6|108726.2|108676.2|108749.2|108699.2|108725.8|108675.8|67
1723120890000|2024-08-08 12:41:30|108725.1|108675.1|108767.2|108717.2|108767.5|108717.5|108723.2|108673.2|61
1723120900000|2024-08-08 12:41:40|108767.5|108717.5|108778.2|108728.2|108780.1|108730.1|108764.1|108714.1|57
1723120910000|2024-08-08 12:41:50|108778.1|108728.1|108755.9|108705.9|108781.1|108731.1|108752.3|108702.3|70
1723120920000|2024-08-08 12:42:00|108756.6|108706.6|108736.6|108686.6|108757.1|108707.1|108726.7|108676.7|67
1723120930000|2024-08-08 12:42:10|108734.4|108684.4|108749.6|108699.6|108756.4|108706.4|108726|108676|69
1723120940000|2024-08-08 12:42:20|108749.7|108699.7|108729.8|108679.8|108750.9|108700.9|108725.3|108675.3|70
1723120950000|2024-08-08 12:42:30|108730.6|108680.6|108743.8|108693.8|108755.2|108705.2|108730.6|108680.6|63
1723120960000|2024-08-08 12:42:40|108743.6|108693.6|108728.3|108678.3|108746.9|108696.9|108726.1|108676.1|58
1723120970000|2024-08-08 12:42:50|108729.2|108679.2|108737.3|108687.3|108742.8|108692.8|108715.2|108665.2|72
1723120980000|2024-08-08 12:43:00|108737.4|108687.4|108730.8|108680.8|108742.6|108692.6|108729|108679|69
1723120990000|2024-08-08 12:43:10|108730.9|108680.9|108733.2|108683.2|108745.1|108695.1|108729|108679|61
1723121000000|2024-08-08 12:43:20|108732|108682|108740.4|108690.4|108741.3|108691.3|108723|108673|73
1723121010000|2024-08-08 12:43:30|108740.2|108690.2|108736.6|108686.6|108749.8|108699.8|108728.2|108678.2|69
1723121020000|2024-08-08 12:43:40|108736.5|108686.5|108749.5|108699.5|108756|108706|108735.8|108685.8|66
1723121030000|2024-08-08 12:43:50|108744.9|108694.9|108754|108704|108778.4|108728.4|108741.4|108691.4|74
1723121040000|2024-08-08 12:44:00|108756.4|108706.4|108773.9|108723.9|108777.2|108727.2|108738.6|108688.6|75
1723121050000|2024-08-08 12:44:10|108780.2|108730.2|108785.3|108735.3|108796.2|108746.2|108778.1|108728.1|67
1723121060000|2024-08-08 12:44:20|108785.1|108735.1|108808.9|108758.9|108822.9|108772.9|108785|108735|62
1723121070000|2024-08-08 12:44:30|108809|108759|108811.9|108761.9|108817.7|108767.7|108785.7|108735.7|64
1723121080000|2024-08-08 12:44:40|108815.7|108765.7|108810.1|108760.1|108816.4|108766.4|108809.3|108759.3|37
1723121090000|2024-08-08 12:44:50|108810.3|108760.3|108809.1|108759.1|108817.7|108767.7|108782.4|108732.4|53
1723121100000|2024-08-08 12:45:00|108807.4|108757.4|108789|108739|108814|108764|108788.7|108738.7|62
1723121110000|2024-08-08 12:45:10|108789.4|108739.4|108796.1|108746.1|108797.1|108747.1|108789.4|108739.4|55
1723121120000|2024-08-08 12:45:20|108796.9|108746.9|108831.4|108781.4|108836.4|108786.4|108780.3|108730.3|62
1723121130000|2024-08-08 12:45:30|108831.7|108781.7|108826.5|108776.5|108835.1|108785.1|108815.7|108765.7|66
1723121140000|2024-08-08 12:45:40|108826.3|108776.3|108838.1|108788.1|108838.7|108788.7|108818.2|108768.2|55
1723121150000|2024-08-08 12:45:50|108839.9|108789.9|108894.3|108844.3|108899.9|108849.9|108839.9|108789.9|68
1723121160000|2024-08-08 12:46:00|108894|108844|108867.8|108817.8|108899.8|108849.8|108862.8|108812.8|71
1723121170000|2024-08-08 12:46:10|108868.7|108818.7|108856.5|108806.5|108868.7|108818.7|108855.8|108805.8|47
1723121180000|2024-08-08 12:46:20|108859|108809|108871.7|108821.7|108872.8|108822.8|108859|108809|50
1723121190000|2024-08-08 12:46:30|108871.6|108821.6|108903.6|108853.6|108903.6|108853.6|108861.2|108811.2|63
1723121200000|2024-08-08 12:46:40|108904.5|108854.5|108903.1|108853.1|108909.1|108859.1|108900|108850|61
1723121210000|2024-08-08 12:46:50|108903.7|108853.7|108925.2|108875.2|108926|108876|108887.6|108837.6|64
1723121220000|2024-08-08 12:47:00|108925|108875|108928.6|108878.6|108929.3|108879.3|108920.6|108870.6|58
1723121230000|2024-08-08 12:47:10|108928.5|108878.5|108928.5|108878.5|108932.7|108882.7|108913.7|108863.7|62
1723121240000|2024-08-08 12:47:20|108928.8|108878.8|108895.6|108845.6|108930.2|108880.2|108895.3|108845.3|64
1723121250000|2024-08-08 12:47:30|108895.5|108845.5|108878|108828|108908.3|108858.3|108877.9|108827.9|59
1723121260000|2024-08-08 12:47:40|108877.8|108827.8|108862.3|108812.3|108879|108829|108860.6|108810.6|51
1723121270000|2024-08-08 12:47:50|108861.3|108811.3|108820|108770|108864.7|108814.7|108818.3|108768.3|69
1723121280000|2024-08-08 12:48:00|108820.9|108770.9|108824.2|108774.2|108835.6|108785.6|108810.2|108760.2|75
1723121290000|2024-08-08 12:48:10|108824|108774|108826.7|108776.7|108841.7|108791.7|108823.7|108773.7|61
1723121300000|2024-08-08 12:48:20|108826.2|108776.2|108836.7|108786.7|108836.7|108786.7|108823.9|108773.9|63
1723121310000|2024-08-08 12:48:30|108837.2|108787.2|108838.3|108788.3|108856.4|108806.4|108837.2|108787.2|67
1723121320000|2024-08-08 12:48:40|108837.7|108787.7|108829.2|108779.2|108841.1|108791.1|108825.1|108775.1|59
1723121330000|2024-08-08 12:48:50|108830.1|108780.1|108814.4|108764.4|108837.5|108787.5|108813.9|108763.9|61
1723121340000|2024-08-08 12:49:00|108814.2|108764.2|108833.3|108783.3|108833.6|108783.6|108794.8|108744.8|62
1723121350000|2024-08-08 12:49:10|108833.5|108783.5|108855.5|108805.5|108858.3|108808.3|108831.3|108781.3|67
1723121360000|2024-08-08 12:49:20|108855.1|108805.1|108845.4|108795.4|108857.8|108807.8|108842.4|108792.4|56
1723121370000|2024-08-08 12:49:30|108844.8|108794.8|108846.7|108796.7|108853.8|108803.8|108842.8|108792.8|67
1723121380000|2024-08-08 12:49:40|108846.4|108796.4|108823.5|108773.5|108846.5|108796.5|108822.6|108772.6|65
1723121390000|2024-08-08 12:49:50|108823.3|108773.3|108824.6|108774.6|108831.9|108781.9|108823.3|108773.3|59
1723121400000|2024-08-08 12:50:00|108821.3|108771.3|108804.2|108754.2|108821.3|108771.3|108798.9|108748.9|67
1723121410000|2024-08-08 12:50:10|108805.2|108755.2|108797.4|108747.4|108808.5|108758.5|108794.7|108744.7|61
1723121420000|2024-08-08 12:50:20|108796.6|108746.6|108790|108740|108800.6|108750.6|108788.4|108738.4|57
1723121430000|2024-08-08 12:50:30|108789.3|108739.3|108784.9|108734.9|108790.1|108740.1|108780.9|108730.9|57
1723121440000|2024-08-08 12:50:40|108785.1|108735.1|108776.8|108726.8|108791.7|108741.7|108774.2|108724.2|42
1723121450000|2024-08-08 12:50:50|108776.2|108726.2|108744|108694|108778.7|108728.7|108741.2|108691.2|65
1723121460000|2024-08-08 12:51:00|108744.1|108694.1|108733.6|108683.6|108746.2|108696.2|108733.6|108683.6|60
1723121470000|2024-08-08 12:51:10|108733.7|108683.7|108715.5|108665.5|108736.8|108686.8|108712.6|108662.6|52
1723121480000|2024-08-08 12:51:20|108716.7|108666.7|108745.1|108695.1|108746.6|108696.6|108715.8|108665.8|60
1723121490000|2024-08-08 12:51:30|108745.8|108695.8|108764.5|108714.5|108765.5|108715.5|108744.3|108694.3|55
1723121500000|2024-08-08 12:51:40|108764.6|108714.6|108772.2|108722.2|108776.5|108726.5|108762.5|108712.5|60
1723121510000|2024-08-08 12:51:50|108772.1|108722.1|108777.5|108727.5|108780.3|108730.3|108756|108706|60
1723121520000|2024-08-08 12:52:00|108776.6|108726.6|108778.5|108728.5|108780.2|108730.2|108765.1|108715.1|66
1723121530000|2024-08-08 12:52:10|108778.6|108728.6|108775.3|108725.3|108784.8|108734.8|108775.3|108725.3|40
1723121540000|2024-08-08 12:52:20|108775|108725|108760.7|108710.7|108781.9|108731.9|108760.7|108710.7|59
1723121550000|2024-08-08 12:52:30|108760.8|108710.8|108767.4|108717.4|108770.6|108720.6|108760.6|108710.6|55
1723121560000|2024-08-08 12:52:40|108767.9|108717.9|108759.6|108709.6|108768.4|108718.4|108747.3|108697.3|43
1723121570000|2024-08-08 12:52:50|108759.1|108709.1|108754.4|108704.4|108763.4|108713.4|108754.2|108704.2|50
1723121580000|2024-08-08 12:53:00|108754|108704|108771.2|108721.2|108772.7|108722.7|108747.8|108697.8|66
1723121590000|2024-08-08 12:53:10|108771.4|108721.4|108761.9|108711.9|108771.6|108721.6|108760.8|108710.8|49
1723121600000|2024-08-08 12:53:20|108761.8|108711.8|108749.4|108699.4|108762.6|108712.6|108746.2|108696.2|56
1723121610000|2024-08-08 12:53:30|108749.1|108699.1|108778.1|108728.1|108778.1|108728.1|108748.2|108698.2|56
1723121620000|2024-08-08 12:53:40|108778.2|108728.2|108798.4|108748.4|108800.4|108750.4|108775.4|108725.4|53
1723121630000|2024-08-08 12:53:50|108799.1|108749.1|108817.6|108767.6|108818.5|108768.5|108799.1|108749.1|65
1723121640000|2024-08-08 12:54:00|108817.9|108767.9|108794.9|108744.9|108832.6|108782.6|108791.4|108741.4|68
1723121650000|2024-08-08 12:54:10|108794.1|108744.1|108775.6|108725.6|108794.1|108744.1|108769.8|108719.8|67
1723121660000|2024-08-08 12:54:20|108775.4|108725.4|108758|108708|108780.8|108730.8|108737.5|108687.5|70
1723121670000|2024-08-08 12:54:30|108760|108710|108757.8|108707.8|108762.8|108712.8|108751.7|108701.7|55
1723121680000|2024-08-08 12:54:40|108758.2|108708.2|108741.8|108691.8|108760.9|108710.9|108741.8|108691.8|57
1723121690000|2024-08-08 12:54:50|108743.4|108693.4|108763|108713|108763|108713|108741.2|108691.2|55
1723121700000|2024-08-08 12:55:00|108764.9|108714.9|108748.1|108698.1|108764.9|108714.9|108746.7|108696.7|59
1723121710000|2024-08-08 12:55:10|108748.9|108698.9|108754|108704|108771.1|108721.1|108748.7|108698.7|44
1723121720000|2024-08-08 12:55:20|108756.1|108706.1|108764.9|108714.9|108765.4|108715.4|108753.2|108703.2|50
1723121730000|2024-08-08 12:55:30|108762.3|108712.3|108759|108709|108763.1|108713.1|108755.6|108705.6|53
1723121740000|2024-08-08 12:55:40|108760.1|108710.1|108762|108712|108773.1|108723.1|108759.4|108709.4|51
1723121750000|2024-08-08 12:55:50|108761.6|108711.6|108750.7|108700.7|108761.6|108711.6|108749|108699|37
1723121760000|2024-08-08 12:56:00|108750.9|108700.9|108739.6|108689.6|108752.4|108702.4|108737.5|108687.5|59
1723121770000|2024-08-08 12:56:10|108739.4|108689.4|108733.2|108683.2|108739.4|108689.4|108725|108675|51
1723121780000|2024-08-08 12:56:20|108732.9|108682.9|108749.7|108699.7|108749.8|108699.8|108732.1|108682.1|53
1723121790000|2024-08-08 12:56:30|108750.8|108700.8|108758.7|108708.7|108775.4|108725.4|108750.8|108700.8|64
1723121800000|2024-08-08 12:56:40|108759|108709|108746.5|108696.5|108766.2|108716.2|108737.5|108687.5|49
1723121810000|2024-08-08 12:56:50|108747.2|108697.2|108735.9|108685.9|108750.7|108700.7|108734.9|108684.9|48
1723121820000|2024-08-08 12:57:00|108736|108686|108737.7|108687.7|108737.9|108687.9|108725|108675|45
1723121830000|2024-08-08 12:57:10|108737.2|108687.2|108737.2|108687.2|108738.9|108688.9|108733|108683|45
1723121840000|2024-08-08 12:57:20|108736.9|108686.9|108732.9|108682.9|108737.2|108687.2|108730.1|108680.1|51
1723121850000|2024-08-08 12:57:30|108732.5|108682.5|108724.1|108674.1|108739|108689|108720.5|108670.5|63
1723121860000|2024-08-08 12:57:40|108722.7|108672.7|108713.3|108663.3|108724.2|108674.2|108709.4|108659.4|54
1723121870000|2024-08-08 12:57:50|108712.7|108662.7|108708.4|108658.4|108716.8|108666.8|108704|108654|56
1723121880000|2024-08-08 12:58:00|108710.8|108660.8|108683.2|108633.2|108710.8|108660.8|108682.9|108632.9|51
1723121890000|2024-08-08 12:58:10|108684|108634|108702.9|108652.9|108711.9|108661.9|108683.4|108633.4|53
1723121900000|2024-08-08 12:58:20|108702.5|108652.5|108688.1|108638.1|108702.5|108652.5|108683.1|108633.1|67
1723121910000|2024-08-08 12:58:30|108687.7|108637.7|108690.7|108640.7|108695.9|108645.9|108684.9|108634.9|58
1723121920000|2024-08-08 12:58:40|108690.8|108640.8|108700.1|108650.1|108702.7|108652.7|108690.5|108640.5|54
1723121930000|2024-08-08 12:58:50|108699|108649|108697.6|108647.6|108699.7|108649.7|108689.8|108639.8|54
1723121940000|2024-08-08 12:59:00|108697.2|108647.2|108680.1|108630.1|108706.4|108656.4|108680.1|108630.1|65
1723121950000|2024-08-08 12:59:10|108680.4|108630.4|108682.5|108632.5|108685.5|108635.5|108678.5|108628.5|62
1723121960000|2024-08-08 12:59:20|108681.5|108631.5|108682.2|108632.2|108684.6|108634.6|108672.9|108622.9|61
1723121970000|2024-08-08 12:59:30|108682.3|108632.3|108677.9|108627.9|108684|108634|108663.6|108613.6|67
1723121980000|2024-08-08 12:59:40|108676.8|108626.8|108710.8|108660.8|108711.5|108661.5|108676.8|108626.8|70
1723121990000|2024-08-08 12:59:50|108710.7|108660.7|108694.1|108644.1|108713.7|108663.7|108688|108638|59
1723122000000|2024-08-08 13:00:00|108692.4|108642.4|108678.5|108628.5|108695.9|108645.9|108675.2|108625.2|74
1723122010000|2024-08-08 13:00:10|108677.8|108627.8|108675.7|108625.7|108678.1|108628.1|108655.2|108605.2|65
1723122020000|2024-08-08 13:00:20|108675.9|108625.9|108677|108627|108688.9|108638.9|108673.1|108623.1|66
1723122030000|2024-08-08 13:00:30|108679.8|108629.8|108702.6|108652.6|108703.6|108653.6|108678.7|108628.7|64
1723122040000|2024-08-08 13:00:40|108702.3|108652.3|108710|108660|108710|108660|108692.1|108642.1|55
1723122050000|2024-08-08 13:00:50|108710.2|108660.2|108701.3|108651.3|108713.6|108663.6|108700.9|108650.9|43
1723122060000|2024-08-08 13:01:00|108700.5|108650.5|108688.5|108638.5|108701.1|108651.1|108688.5|108638.5|55
1723122070000|2024-08-08 13:01:10|108688.6|108638.6|108715.7|108665.7|108716.4|108666.4|108687.2|108637.2|58
1723122080000|2024-08-08 13:01:20|108715.6|108665.6|108700.4|108650.4|108718.3|108668.3|108697|108647|64
1723122090000|2024-08-08 13:01:30|108700.6|108650.6|108694.8|108644.8|108702.8|108652.8|108691.9|108641.9|66
1723122100000|2024-08-08 13:01:40|108693.8|108643.8|108697.1|108647.1|108697.1|108647.1|108689.2|108639.2|45
1723122110000|2024-08-08 13:01:50|108697|108647|108702.5|108652.5|108702.5|108652.5|108691|108641|52
1723122120000|2024-08-08 13:02:00|108702.1|108652.1|108698.6|108648.6|108702.1|108652.1|108693.1|108643.1|55
1723122130000|2024-08-08 13:02:10|108698.5|108648.5|108706.8|108656.8|108710|108660|108698.3|108648.3|60
1723122140000|2024-08-08 13:02:20|108710.4|108660.4|108728.5|108678.5|108741.5|108691.5|108708.4|108658.4|66
1723122150000|2024-08-08 13:02:30|108729|108679|108710.8|108660.8|108741|108691|108709.7|108659.7|64
1723122160000|2024-08-08 13:02:40|108709.4|108659.4|108708.1|108658.1|108716.7|108666.7|108706.3|108656.3|48
1723122170000|2024-08-08 13:02:50|108706.5|108656.5|108742.7|108692.7|108742.9|108692.9|108705.6|108655.6|51
1723122180000|2024-08-08 13:03:00|108742.4|108692.4|108736.9|108686.9|108751.9|108701.9|108736.9|108686.9|71
1723122190000|2024-08-08 13:03:10|108736.5|108686.5|108736.8|108686.8|108741.5|108691.5|108734.8|108684.8|57
1723122200000|2024-08-08 13:03:20|108735.6|108685.6|108732|108682|108746|108696|108730.7|108680.7|70
1723122210000|2024-08-08 13:03:30|108732.2|108682.2|108702.4|108652.4|108732.6|108682.6|108698.9|108648.9|56
1723122220000|2024-08-08 13:03:40|108702.6|108652.6|108694.5|108644.5|108706.7|108656.7|108680|108630|63
1723122230000|2024-08-08 13:03:50|108691|108641|108698.5|108648.5|108710.4|108660.4|108687.5|108637.5|63
1723122240000|2024-08-08 13:04:00|108697.2|108647.2|108687.3|108637.3|108699.9|108649.9|108685.7|108635.7|67
1723122250000|2024-08-08 13:04:10|108689.9|108639.9|108694|108644|108696.4|108646.4|108689.5|108639.5|51
1723122260000|2024-08-08 13:04:20|108694.1|108644.1|108702.7|108652.7|108712.8|108662.8|108694.1|108644.1|57
1723122270000|2024-08-08 13:04:30|108702.9|108652.9|108709.3|108659.3|108720.8|108670.8|108699.1|108649.1|67
1723122280000|2024-08-08 13:04:40|108707.6|108657.6|108713.1|108663.1|108713.9|108663.9|108704.8|108654.8|64
1723122290000|2024-08-08 13:04:50|108713|108663|108721.3|108671.3|108730.2|108680.2|108712.5|108662.5|69
1723122300000|2024-08-08 13:05:00|108720.7|108670.7|108745.2|108695.2|108745.2|108695.2|108720.3|108670.3|63
1723122310000|2024-08-08 13:05:10|108744.9|108694.9|108737|108687|108746.3|108696.3|108734.6|108684.6|56
1723122320000|2024-08-08 13:05:20|108736|108686|108750.2|108700.2|108752.1|108702.1|108734.5|108684.5|59
1723122330000|2024-08-08 13:05:30|108748.2|108698.2|108730.6|108680.6|108753.9|108703.9|108728|108678|57
1723122340000|2024-08-08 13:05:40|108730.5|108680.5|108725.4|108675.4|108731.3|108681.3|108725.4|108675.4|56
1723122350000|2024-08-08 13:05:50|108725.6|108675.6|108723|108673|108732.3|108682.3|108722.9|108672.9|59
1723122360000|2024-08-08 13:06:00|108723.1|108673.1|108705.1|108655.1|108723.6|108673.6|108699.6|108649.6|64
1723122370000|2024-08-08 13:06:10|108705|108655|108701.9|108651.9|108709.9|108659.9|108698.6|108648.6|64
1723122380000|2024-08-08 13:06:20|108699.3|108649.3|108706.1|108656.1|108709.7|108659.7|108693.2|108643.2|52
1723122390000|2024-08-08 13:06:30|108706.2|108656.2|108700.2|108650.2|108711.3|108661.3|108697.5|108647.5|56
1723122400000|2024-08-08 13:06:40|108700.3|108650.3|108703.4|108653.4|108707|108657|108698.3|108648.3|59
1723122410000|2024-08-08 13:06:50|108703.9|108653.9|108702.3|108652.3|108708|108658|108700.6|108650.6|49
1723122420000|2024-08-08 13:07:00|108702|108652|108700.8|108650.8|108703.5|108653.5|108699.5|108649.5|43
1723122430000|2024-08-08 13:07:10|108701|108651|108698.8|108648.8|108701.2|108651.2|108679.4|108629.4|57
1723122440000|2024-08-08 13:07:20|108699.1|108649.1|108712.1|108662.1|108715|108665|108697.3|108647.3|51
1723122450000|2024-08-08 13:07:30|108714.6|108664.6|108713|108663|108716.5|108666.5|108700.6|108650.6|51
1723122460000|2024-08-08 13:07:40|108713.2|108663.2|108721.8|108671.8|108725.7|108675.7|108712.5|108662.5|41
1723122470000|2024-08-08 13:07:50|108723.1|108673.1|108729.4|108679.4|108733.2|108683.2|108722.8|108672.8|45
1723122480000|2024-08-08 13:08:00|108729.7|108679.7|108735.5|108685.5|108745.3|108695.3|108729.7|108679.7|52
1723122490000|2024-08-08 13:08:10|108735.1|108685.1|108742.8|108692.8|108747.7|108697.7|108735|108685|38
1723122500000|2024-08-08 13:08:20|108742.5|108692.5|108744.7|108694.7|108745.4|108695.4|108724.7|108674.7|54
1723122510000|2024-08-08 13:08:30|108743.6|108693.6|108742.9|108692.9|108743.6|108693.6|108734.3|108684.3|45
1723122520000|2024-08-08 13:08:40|108743.1|108693.1|108760.1|108710.1|108764|108714|108742.5|108692.5|46
1723122530000|2024-08-08 13:08:50|108760.4|108710.4|108744.7|108694.7|108760.4|108710.4|108742.5|108692.5|35
1723122540000|2024-08-08 13:09:00|108745|108695|108743.8|108693.8|108745|108695|108736.7|108686.7|33
1723122550000|2024-08-08 13:09:10|108743.4|108693.4|108752.2|108702.2|108752.5|108702.5|108742.9|108692.9|47
1723122560000|2024-08-08 13:09:20|108752|108702|108759.5|108709.5|108762.1|108712.1|108747.1|108697.1|42
1723122570000|2024-08-08 13:09:30|108759.4|108709.4|108759.8|108709.8|108762.5|108712.5|108757.6|108707.6|36
1723122580000|2024-08-08 13:09:40|108759.7|108709.7|108762.1|108712.1|108764.7|108714.7|108754.7|108704.7|47
1723122590000|2024-08-08 13:09:50|108761.9|108711.9|108767.7|108717.7|108768|108718|108759|108709|49
1723122600000|2024-08-08 13:10:00|108767.4|108717.4|108765.8|108715.8|108773.3|108723.3|108764.4|108714.4|38
1723122610000|2024-08-08 13:10:10|108765.6|108715.6|108773.4|108723.4|108775|108725|108756.3|108706.3|51
1723122620000|2024-08-08 13:10:20|108773.2|108723.2|108780.3|108730.3|108780.4|108730.4|108771.9|108721.9|52
1723122630000|2024-08-08 13:10:30|108780.2|108730.2|108773.9|108723.9|108785.4|108735.4|108773.5|108723.5|58
1723122640000|2024-08-08 13:10:40|108774.4|108724.4|108789.4|108739.4|108794.9|108744.9|108774.4|108724.4|54
1723122650000|2024-08-08 13:10:50|108791.2|108741.2|108794.3|108744.3|108799.9|108749.9|108791.2|108741.2|42
1723122660000|2024-08-08 13:11:00|108794.8|108744.8|108792.4|108742.4|108803.2|108753.2|108786.9|108736.9|51
1723122670000|2024-08-08 13:11:10|108793|108743|108793.6|108743.6|108802.7|108752.7|108790.5|108740.5|56
1723122680000|2024-08-08 13:11:20|108793.3|108743.3|108791.5|108741.5|108793.8|108743.8|108788.1|108738.1|48
1723122690000|2024-08-08 13:11:30|108791.7|108741.7|108789.5|108739.5|108791.7|108741.7|108784.2|108734.2|49
1723122700000|2024-08-08 13:11:40|108789.3|108739.3|108789.6|108739.6|108790.4|108740.4|108783.1|108733.1|52
1723122710000|2024-08-08 13:11:50|108789.1|108739.1|108792.8|108742.8|108793.2|108743.2|108783.7|108733.7|42
1723122720000|2024-08-08 13:12:00|108792.9|108742.9|108799.9|108749.9|108804.2|108754.2|108791.2|108741.2|53
1723122730000|2024-08-08 13:12:10|108799.5|108749.5|108791.3|108741.3|108799.5|108749.5|108787.5|108737.5|53
1723122740000|2024-08-08 13:12:20|108791|108741|108774.9|108724.9|108793|108743|108774.9|108724.9|48
1723122750000|2024-08-08 13:12:30|108773.9|108723.9|108756.1|108706.1|108775.1|108728|108751.4|108706|52
1723122760000|2024-08-08 13:12:40|108755.5|108705.5|108751.2|108701.2|108763.9|108713.9|108750.9|108700.9|46
1723122770000|2024-08-08 13:12:50|108750.2|108700.2|108775.6|108725.6|108775.6|108725.6|108749.6|108699.6|49
1723122780000|2024-08-08 13:13:00|108774.9|108724.9|108770.8|108720.8|108775|108725|108770.4|108720.4|40
1723122790000|2024-08-08 13:13:10|108770.7|108720.7|108774.6|108724.6|108774.6|108724.6|108765.4|108715.4|39
1723122800000|2024-08-08 13:13:20|108774.9|108724.9|108771.5|108721.5|108783.3|108733.3|108771.1|108721.1|46
1723122810000|2024-08-08 13:13:30|108768|108718|108772.7|108722.7|108774.7|108724.7|108768|108718|39
1723122820000|2024-08-08 13:13:40|108773|108723|108780.4|108730.4|108780.4|108730.4|108768.1|108718.1|41
1723122830000|2024-08-08 13:13:50|108780.5|108730.5|108748.4|108698.4|108780.5|108730.5|108748.4|108698.4|41
1723122840000|2024-08-08 13:14:00|108746.3|108696.3|108756.9|108706.9|108757.6|108707.6|108746.3|108696.3|51
1723122850000|2024-08-08 13:14:10|108757.3|108707.3|108766.9|108716.9|108775.5|108725.5|108757.3|108707.3|39
1723122860000|2024-08-08 13:14:20|108766.3|108716.3|108746.8|108696.8|108766.3|108716.3|108741|108691|58
1723122870000|2024-08-08 13:14:30|108746.9|108696.9|108741.4|108691.4|108747.4|108697.4|108736.2|108686.2|37
1723122880000|2024-08-08 13:14:40|108742|108692|108724.4|108674.4|108745|108695|108724.4|108674.4|51
1723122890000|2024-08-08 13:14:50|108725.9|108675.9|108729.9|108679.9|108731.3|108681.3|108722.5|108672.5|36
1723122900000|2024-08-08 13:15:00|108729.5|108679.5|108714.1|108689.1|108730.3|108690.6|108711.6|108679.5|45
1723122910000|2024-08-08 13:15:10|108714|108689|108706|108681|108714|108689|108699|108674|39
1723122920000|2024-08-08 13:15:20|108706.6|108681.6|108705.6|108680.6|108707.1|108682.1|108703|108678|43
1723122930000|2024-08-08 13:15:30|108705.3|108680.3|108746.1|108696.1|108750.6|108712.7|108699.2|108660|61
1723122940000|2024-08-08 13:15:40|108743.9|108693.9|108774.1|108724.1|108786|108736|108735.5|108685.5|65
1723122950000|2024-08-08 13:15:50|108774.2|108724.2|108796.3|108746.3|108802.4|108752.4|108767.2|108717.2|63
1723122960000|2024-08-08 13:16:00|108796.1|108746.1|108813|108763|108817|108767|108794.4|108744.4|55
1723122970000|2024-08-08 13:16:10|108813.2|108763.2|108821.6|108771.6|108823.6|108773.6|108807|108757|57
1723122980000|2024-08-08 13:16:20|108821.7|108771.7|108824.3|108774.3|108825|108775|108820.7|108770.7|46
1723122990000|2024-08-08 13:16:30|108824.4|108774.4|108822.6|108772.6|108830|108780|108821.9|108771.9|53
1723123000000|2024-08-08 13:16:40|108822.8|108772.8|108815.2|108765.2|108831.3|108781.3|108814.6|108764.6|57
1723123010000|2024-08-08 13:16:50|108813.3|108763.3|108805.5|108755.5|108815.3|108765.3|108802.1|108752.1|40
1723123020000|2024-08-08 13:17:00|108806|108756|108809.1|108759.1|108814.4|108764.4|108806|108756|44
1723123030000|2024-08-08 13:17:10|108808.9|108758.9|108800.4|108750.4|108808.9|108758.9|108798.2|108748.2|59
1723123040000|2024-08-08 13:17:20|108800|108750|108815.5|108765.5|108816.6|108766.6|108799.7|108749.7|41
1723123050000|2024-08-08 13:17:30|108815.3|108765.3|108805|108755|108815.7|108765.7|108804.7|108754.7|38
1723123060000|2024-08-08 13:17:40|108805.4|108755.4|108805.4|108755.4|108809.5|108759.5|108800.9|108750.9|55
1723123070000|2024-08-08 13:17:50|108805.5|108755.5|108819.8|108769.8|108825.3|108775.3|108805.3|108755.3|58
1723123080000|2024-08-08 13:18:00|108820.1|108770.1|108845|108795|108847|108797|108819.7|108769.7|58
1723123090000|2024-08-08 13:18:10|108845.7|108795.7|108854.4|108804.4|108856.5|108806.5|108842.8|108792.8|58
1723123100000|2024-08-08 13:18:20|108854.3|108804.3|108860.8|108810.8|108861.8|108811.8|108853.1|108803.1|39
1723123110000|2024-08-08 13:18:30|108861.1|108811.1|108855.9|108805.9|108861.1|108811.1|108848.6|108798.6|48
1723123120000|2024-08-08 13:18:40|108857|108807|108862.9|108812.9|108863.4|108813.4|108857|108807|37
1723123130000|2024-08-08 13:18:50|108863|108813|108844.4|108794.4|108869.5|108819.5|108840.9|108790.9|52
1723123140000|2024-08-08 13:19:00|108844.3|108794.3|108859.9|108809.9|108859.9|108809.9|108843.2|108793.2|43
1723123150000|2024-08-08 13:19:10|108860.7|108810.7|108847.4|108797.4|108868.6|108818.6|108845.8|108795.8|57
1723123160000|2024-08-08 13:19:20|108847.5|108797.5|108857.8|108807.8|108858.5|108808.5|108846.5|108796.5|53
1723123170000|2024-08-08 13:19:30|108857.9|108807.9|108855.7|108805.7|108857.9|108807.9|108846.9|108796.9|53
1723123180000|2024-08-08 13:19:40|108853.8|108803.8|108850.4|108800.4|108853.8|108803.8|108845.9|108795.9|50
1723123190000|2024-08-08 13:19:50|108848.4|108798.4|108844.8|108794.8|108861|108811|108844.4|108794.4|57
1723123200000|2024-08-08 13:20:00|108844.3|108794.3|108862.4|108812.4|108864.1|108814.1|108843.9|108793.9|49
1723123210000|2024-08-08 13:20:10|108862.7|108812.7|108854.9|108804.9|108862.9|108812.9|108846.8|108796.8|50
1723123220000|2024-08-08 13:20:20|108854.7|108804.7|108843.2|108793.2|108854.7|108804.7|108843.2|108793.2|51
1723123230000|2024-08-08 13:20:30|108844|108794|108835.6|108785.6|108845.9|108795.9|108834.7|108784.7|50
1723123240000|2024-08-08 13:20:40|108835.2|108785.2|108831.5|108781.5|108835.9|108785.9|108828.6|108778.6|39
1723123250000|2024-08-08 13:20:50|108831.3|108781.3|108834.3|108784.3|108836.8|108786.8|108830.8|108780.8|29
1723123260000|2024-08-08 13:21:00|108834.2|108784.2|108833.7|108783.7|108840.3|108790.3|108824.9|108774.9|55
1723123270000|2024-08-08 13:21:10|108834|108784|108844.7|108794.7|108844.7|108794.7|108830.6|108780.6|51
1723123280000|2024-08-08 13:21:20|108845|108795|108860.9|108810.9|108868.8|108818.8|108845|108795|58
1723123290000|2024-08-08 13:21:30|108860.8|108810.8|108864.7|108814.7|108867.4|108817.4|108860.8|108810.8|39
1723123300000|2024-08-08 13:21:40|108864.5|108814.5|108866.7|108816.7|108866.7|108816.7|108863.3|108813.3|26
1723123310000|2024-08-08 13:21:50|108867.1|108817.1|108860.1|108810.1|108868.6|108818.6|108859.2|108809.2|33
1723123320000|2024-08-08 13:22:00|108859.5|108809.5|108859.8|108809.8|108864.6|108814.6|108855|108805|51
1723123330000|2024-08-08 13:22:10|108858.9|108808.9|108858|108808|108861.1|108811.1|108857.3|108807.3|36
1723123340000|2024-08-08 13:22:20|108857.9|108807.9|108835.3|108785.3|108858.2|108808.2|108828.6|108778.6|45
1723123350000|2024-08-08 13:22:30|108836.2|108786.2|108832.3|108782.3|108837.4|108787.4|108826.3|108776.3|45
1723123360000|2024-08-08 13:22:40|108832.5|108782.5|108838.1|108788.1|108839.4|108789.4|108832.3|108782.3|37
1723123370000|2024-08-08 13:22:50|108837.4|108787.4|108832.3|108782.3|108841.7|108791.7|108831.6|108781.6|39
1723123380000|2024-08-08 13:23:00|108831.5|108781.5|108836|108786|108836.4|108786.4|108830.2|108780.2|38
1723123390000|2024-08-08 13:23:10|108834|108784|108842.9|108792.9|108842.9|108792.9|108828.2|108778.2|56
1723123400000|2024-08-08 13:23:20|108843.7|108793.7|108846.6|108796.6|108847.4|108797.4|108840.1|108790.1|49
1723123410000|2024-08-08 13:23:30|108846.7|108796.7|108844.8|108794.8|108847.3|108797.3|108844.5|108794.5|30
1723123420000|2024-08-08 13:23:40|108844.2|108794.2|108837.7|108812.7|108844.2|108812.7|108837.2|108789|39
1723123430000|2024-08-08 13:23:50|108838.1|108813.1|108837.9|108812.9|108838.7|108813.7|108832.8|108807.8|45
1723123440000|2024-08-08 13:24:00|108838.7|108813.7|108847.5|108822.5|108851.9|108826.9|108838.7|108813.7|40
1723123450000|2024-08-08 13:24:10|108847.6|108822.6|108866.3|108816.3|108867.6|108832.4|108847.3|108815.2|41
1723123460000|2024-08-08 13:24:20|108865.2|108815.2|108879|108829|108880.9|108830.9|108865.2|108815.2|44
1723123470000|2024-08-08 13:24:30|108878.8|108828.8|108854.7|108804.7|108878.9|108828.9|108854.7|108804.7|51
1723123480000|2024-08-08 13:24:40|108854.8|108804.8|108837.3|108787.3|108858.5|108808.5|108834.3|108784.3|58
1723123490000|2024-08-08 13:24:50|108837.6|108787.6|108833.5|108783.5|108840.1|108790.1|108833.5|108783.5|51
1723123500000|2024-08-08 13:25:00|108833.1|108783.1|108831.8|108781.8|108834.4|108784.4|108826.6|108776.6|48
1723123510000|2024-08-08 13:25:10|108831.7|108781.7|108828.8|108778.8|108832.5|108782.5|108826|108776|42
1723123520000|2024-08-08 13:25:20|108829.4|108779.4|108823.9|108773.9|108830.8|108780.8|108823.3|108773.3|34
1723123530000|2024-08-08 13:25:30|108824|108774|108820|108770|108826.5|108776.5|108815.8|108765.8|61
1723123540000|2024-08-08 13:25:40|108820.6|108770.6|108814.1|108764.1|108822.1|108772.1|108812|108762|43
1723123550000|2024-08-08 13:25:50|108814.4|108764.4|108814.8|108764.8|108818.2|108768.2|108811.2|108761.2|42
1723123560000|2024-08-08 13:26:00|108813.2|108763.2|108816.7|108766.7|108822.4|108772.4|108812.8|108762.8|36
1723123570000|2024-08-08 13:26:10|108816.4|108766.4|108824.9|108774.9|108824.9|108774.9|108814.1|108764.1|44
1723123580000|2024-08-08 13:26:20|108823.4|108773.4|108815.5|108765.5|108824.1|108774.1|108815.5|108765.5|52
1723123590000|2024-08-08 13:26:30|108816.2|108766.2|108820|108770|108821.2|108771.2|108816.2|108766.2|36
1723123600000|2024-08-08 13:26:40|108819.6|108769.6|108808|108758|108821.3|108771.3|108807.2|108757.2|45
1723123610000|2024-08-08 13:26:50|108808.3|108758.3|108789.3|108739.3|108808.4|108758.4|108788.5|108738.5|30
1723123620000|2024-08-08 13:27:00|108790.4|108740.4|108793.6|108743.6|108796.8|108746.8|108790.4|108740.4|22
1723123630000|2024-08-08 13:27:10|108793.2|108743.2|108772|108722|108793.2|108743.2|108766.8|108716.8|49
1723123640000|2024-08-08 13:27:20|108772.1|108722.1|108766.8|108716.8|108773.9|108723.9|108760.4|108710.4|35
1723123650000|2024-08-08 13:27:30|108766.1|108716.1|108763.3|108713.3|108768.6|108718.6|108760.8|108710.8|36
1723123660000|2024-08-08 13:27:40|108763.6|108713.6|108758.9|108708.9|108767.2|108717.2|108754.6|108704.6|51
1723123670000|2024-08-08 13:27:50|108758.7|108708.7|108753.7|108703.7|108759.3|108709.3|108751.5|108701.5|40
1723123680000|2024-08-08 13:28:00|108753.5|108703.5|108738.2|108688.2|108753.5|108703.5|108737|108687|46
1723123690000|2024-08-08 13:28:10|108737.9|108687.9|108727.1|108677.1|108737.9|108687.9|108725|108675|52
1723123700000|2024-08-08 13:28:20|108727|108677|108723.6|108673.6|108727|108677|108720.5|108670.5|40
1723123710000|2024-08-08 13:28:30|108723.5|108673.5|108725.6|108675.6|108728.1|108678.1|108723.5|108673.5|24
1723123720000|2024-08-08 13:28:40|108725.3|108675.3|108716.9|108666.9|108725.3|108675.3|108712.4|108662.4|36
1723123730000|2024-08-08 13:28:50|108716.8|108666.8|108721|108671|108723.7|108673.7|108716.8|108666.8|33
1723123740000|2024-08-08 13:29:00|108721.8|108671.8|108728.6|108678.6|108729|108679|108716.1|108666.1|45
1723123750000|2024-08-08 13:29:10|108729|108679|108721.1|108671.1|108729.4|108679.4|108716.4|108666.4|50
1723123760000|2024-08-08 13:29:20|108720.1|108670.1|108712.3|108662.3|108726|108676|108711.6|108661.6|52
1723123770000|2024-08-08 13:29:30|108710.6|108660.6|108716.9|108666.9|108716.9|108666.9|108708.2|108658.2|44
1723123780000|2024-08-08 13:29:40|108719.5|108669.5|108712.6|108662.6|108719.6|108669.6|108700.1|108650.1|55
1723123790000|2024-08-08 13:29:50|108713.5|108663.5|108708.4|108658.4|108715.7|108665.7|108707.2|108657.2|45
1723123800000|2024-08-08 13:30:00|108708.5|108658.5|108714.9|108664.9|108718|108668|108705.6|108655.6|59
1723123810000|2024-08-08 13:30:10|108714.6|108664.6|108713.4|108663.4|108715.3|108665.3|108706.9|108656.9|28
1723123820000|2024-08-08 13:30:20|108713.2|108663.2|108712|108662|108713.2|108663.2|108698.4|108648.4|63
1723123830000|2024-08-08 13:30:30|108711.6|108661.6|108733|108683|108738|108688|108706.7|108656.7|51
1723123840000|2024-08-08 13:30:40|108735.7|108685.7|108752.8|108702.8|108754.2|108704.2|108735.7|108685.7|58
1723123850000|2024-08-08 13:30:50|108753.7|108703.7|108749.9|108699.9|108753.7|108703.7|108737.3|108687.3|56
1723123860000|2024-08-08 13:31:00|108753.5|108703.5|108759.3|108709.3|108759.4|108709.4|108750.7|108700.7|61
1723123870000|2024-08-08 13:31:10|108759.5|108709.5|108754.2|108704.2|108759.6|108709.6|108750.7|108700.7|48
1723123880000|2024-08-08 13:31:20|108754.3|108704.3|108751.8|108701.8|108759.6|108709.6|108742.6|108692.6|56
1723123890000|2024-08-08 13:31:30|108752.4|108702.4|108745.5|108695.5|108753.1|108703.1|108742.1|108692.1|57
1723123900000|2024-08-08 13:31:40|108746.5|108696.5|108757.2|108707.2|108757.5|108707.5|108745.9|108695.9|53
1723123910000|2024-08-08 13:31:50|108756.9|108706.9|108775.1|108725.1|108783.2|108733.2|108751.1|108701.1|46
1723123920000|2024-08-08 13:32:00|108776.7|108726.7|108788.6|108738.6|108790|108740|108776.7|108726.7|51
1723123930000|2024-08-08 13:32:10|108789.4|108739.4|108783.1|108733.1|108798.9|108748.9|108783.1|108733.1|64
1723123940000|2024-08-08 13:32:20|108783.2|108733.2|108781.5|108731.5|108792|108742|108772.4|108722.4|61
1723123950000|2024-08-08 13:32:30|108784|108734|108798.6|108748.6|108798.6|108748.6|108781.6|108731.6|61
1723123960000|2024-08-08 13:32:40|108798.4|108748.4|108803.9|108753.9|108810.1|108760.1|108797.8|108747.8|56
1723123970000|2024-08-08 13:32:50|108804|108754|108802.8|108752.8|108804.4|108754.4|108802.5|108752.5|31
1723123980000|2024-08-08 13:33:00|108804.1|108754.1|108802.6|108752.6|108810|108760|108791.2|108741.2|58
1723123990000|2024-08-08 13:33:10|108802.5|108752.5|108795.5|108745.5|108803.6|108753.6|108791.3|108741.3|43
1723124000000|2024-08-08 13:33:20|108795.8|108745.8|108789.8|108739.8|108797.7|108747.7|108786.4|108736.4|55
1723124010000|2024-08-08 13:33:30|108789.7|108739.7|108803.4|108753.4|108803.4|108753.4|108789.7|108739.7|51
1723124020000|2024-08-08 13:33:40|108805.5|108755.5|108826.3|108776.3|108828.1|108778.1|108804.9|108754.9|57
1723124030000|2024-08-08 13:33:50|108825.1|108775.1|108817.3|108767.3|108825.7|108775.7|108815.5|108765.5|56
1723124040000|2024-08-08 13:34:00|108817.2|108767.2|108794.8|108744.8|108821.9|108771.9|108789.8|108739.8|65
1723124050000|2024-08-08 13:34:10|108794.9|108744.9|108769.7|108719.7|108794.9|108744.9|108763.6|108713.6|60
1723124060000|2024-08-08 13:34:20|108769.1|108719.1|108772.2|108722.2|108774.2|108724.2|108759.3|108709.3|62
1723124070000|2024-08-08 13:34:30|108772.3|108722.3|108772.4|108722.4|108786.5|108736.5|108772.2|108722.2|64
1723124080000|2024-08-08 13:34:40|108772.1|108722.1|108774.5|108724.5|108779.4|108729.4|108768.2|108718.2|63
1723124090000|2024-08-08 13:34:50|108774.2|108724.2|108757.8|108707.8|108774.2|108724.2|108757.7|108707.7|70
1723124100000|2024-08-08 13:35:00|108757.4|108707.4|108762.3|108712.3|108763.6|108713.6|108754|108704|56
1723124110000|2024-08-08 13:35:10|108761.4|108711.4|108724.2|108674.2|108761.4|108711.4|108721.3|108671.3|56
1723124120000|2024-08-08 13:35:20|108725.8|108675.8|108729.7|108679.7|108740.8|108690.8|108724.8|108674.8|65
1723124130000|2024-08-08 13:35:30|108729.5|108679.5|108742.9|108692.9|108742.9|108692.9|108716.2|108666.2|61
1723124140000|2024-08-08 13:35:40|108744.3|108694.3|108741.9|108691.9|108745.7|108695.7|108732.7|108682.7|54
1723124150000|2024-08-08 13:35:50|108740.3|108690.3|108718.9|108668.9|108740.3|108690.3|108717|108667|58
1723124160000|2024-08-08 13:36:00|108718.5|108668.5|108694.5|108644.5|108719.3|108669.3|108691.9|108641.9|67
1723124170000|2024-08-08 13:36:10|108694.4|108644.4|108708.1|108658.1|108710.3|108660.3|108687.9|108637.9|72
1723124180000|2024-08-08 13:36:20|108707.3|108657.3|108701.7|108651.7|108707.3|108657.3|108691.9|108641.9|69
1723124190000|2024-08-08 13:36:30|108702.3|108652.3|108686.9|108636.9|108702.4|108652.4|108686.9|108636.9|55
1723124200000|2024-08-08 13:36:40|108687.3|108637.3|108706.2|108656.2|108713.5|108663.5|108686.8|108636.8|72
1723124210000|2024-08-08 13:36:50|108706.6|108656.6|108700.9|108650.9|108709.5|108659.5|108696.3|108646.3|47
1723124220000|2024-08-08 13:37:00|108702.1|108652.1|108700.6|108650.6|108703.6|108653.6|108695.6|108645.6|61
1723124230000|2024-08-08 13:37:10|108701.1|108651.1|108726.2|108676.2|108728.9|108678.9|108701.1|108651.1|59
1723124240000|2024-08-08 13:37:20|108726.8|108676.8|108728.7|108678.7|108732.5|108682.5|108719.3|108669.3|58
1723124250000|2024-08-08 13:37:30|108727.3|108677.3|108737.3|108687.3|108738.8|108688.8|108727.1|108677.1|46
1723124260000|2024-08-08 13:37:40|108735.6|108685.6|108733.2|108683.2|108740.8|108690.8|108725.3|108675.3|61
1723124270000|2024-08-08 13:37:50|108733.6|108683.6|108741.6|108691.6|108742|108692|108732.5|108682.5|56
1723124280000|2024-08-08 13:38:00|108741|108691|108753.4|108703.4|108753.9|108703.9|108726.6|108676.6|60
1723124290000|2024-08-08 13:38:10|108753.8|108703.8|108759.7|108709.7|108774.9|108724.9|108753.8|108703.8|63
1723124300000|2024-08-08 13:38:20|108760.8|108710.8|108758.8|108708.8|108762.8|108712.8|108756.7|108706.7|59
1723124310000|2024-08-08 13:38:30|108758.2|108708.2|108762.4|108712.4|108762.5|108712.5|108751.3|108701.3|56
1723124320000|2024-08-08 13:38:40|108762.5|108712.5|108748|108698|108770.5|108720.5|108747.8|108697.8|60
1723124330000|2024-08-08 13:38:50|108747.8|108697.8|108742.1|108692.1|108747.8|108697.8|108719.5|108669.5|63
1723124340000|2024-08-08 13:39:00|108743|108693|108752.2|108702.2|108756.2|108706.2|108740.9|108690.9|61
1723124350000|2024-08-08 13:39:10|108752.1|108702.1|108745.7|108695.7|108759.7|108709.7|108740.5|108690.5|69
1723124360000|2024-08-08 13:39:20|108745.2|108695.2|108741.1|108691.1|108747|108697|108720.8|108670.8|65
1723124370000|2024-08-08 13:39:30|108740.7|108690.7|108735.7|108685.7|108748.9|108698.9|108733|108683|64
1723124380000|2024-08-08 13:39:40|108738.8|108688.8|108722.3|108672.3|108741.7|108691.7|108720.9|108670.9|57
1723124390000|2024-08-08 13:39:50|108724.8|108674.8|108732|108682|108745.2|108695.2|108721.6|108671.6|60
1723124400000|2024-08-08 13:40:00|108729.4|108679.4|108740.3|108690.3|108748.4|108698.4|108728.3|108678.3|68
1723124410000|2024-08-08 13:40:10|108740.4|108690.4|108754.8|108704.8|108762.5|108712.5|108738.9|108688.9|57
1723124420000|2024-08-08 13:40:20|108755.1|108705.1|108770.3|108720.3|108773.7|108723.7|108754|108704|67
1723124430000|2024-08-08 13:40:30|108771.7|108721.7|108775.5|108725.5|108778.1|108728.1|108765.4|108715.4|68
1723124440000|2024-08-08 13:40:40|108776.4|108726.4|108778.5|108728.5|108779|108729|108765.7|108715.7|69
1723124450000|2024-08-08 13:40:50|108777.7|108727.7|108775|108725|108779.2|108729.2|108769.8|108719.8|62
1723124460000|2024-08-08 13:41:00|108775.7|108725.7|108755|108705|108782.7|108732.7|108753.6|108703.6|63
1723124470000|2024-08-08 13:41:10|108754.9|108704.9|108747.7|108697.7|108755.1|108705.1|108738.8|108688.8|50
1723124480000|2024-08-08 13:41:20|108749.4|108699.4|108735.9|108685.9|108756.8|108706.8|108735.8|108685.8|67
1723124490000|2024-08-08 13:41:30|108735.7|108685.7|108740.7|108690.7|108743|108693|108728.1|108678.1|59
1723124500000|2024-08-08 13:41:40|108740.6|108690.6|108754.6|108704.6|108763.3|108713.3|108735.3|108685.3|66
1723124510000|2024-08-08 13:41:50|108754.1|108704.1|108753|108703|108764.9|108714.9|108750.9|108700.9|53
1723124520000|2024-08-08 13:42:00|108753.3|108703.3|108757.3|108707.3|108759|108709|108745.5|108695.5|55
1723124530000|2024-08-08 13:42:10|108756.2|108706.2|108761.6|108711.6|108761.6|108711.6|108745.8|108695.8|57
1723124540000|2024-08-08 13:42:20|108760.8|108710.8|108764.6|108714.6|108774.6|108724.6|108758.3|108708.3|64
1723124550000|2024-08-08 13:42:30|108765.5|108715.5|108774|108724|108775.7|108725.7|108756.9|108706.9|63
1723124560000|2024-08-08 13:42:40|108774.1|108724.1|108772.3|108722.3|108774.2|108724.2|108769.5|108719.5|45
1723124570000|2024-08-08 13:42:50|108773.1|108723.1|108774.4|108724.4|108780.8|108730.8|108765.9|108715.9|66
1723124580000|2024-08-08 13:43:00|108775.8|108725.8|108773.9|108723.9|108782.5|108732.5|108764.2|108714.2|66
1723124590000|2024-08-08 13:43:10|108774.3|108724.3|108786.4|108736.4|108786.5|108736.5|108774.3|108724.3|62
1723124600000|2024-08-08 13:43:20|108787.7|108737.7|108809.3|108759.3|108824.1|108774.1|108786.8|108736.8|68
1723124610000|2024-08-08 13:43:30|108807.7|108757.7|108800.7|108750.7|108812.4|108762.4|108793|108743|55
1723124620000|2024-08-08 13:43:40|108800.4|108750.4|108793.6|108743.6|108800.4|108750.4|108788.9|108738.9|63
1723124630000|2024-08-08 13:43:50|108793.7|108743.7|108792|108742|108801.2|108751.2|108790.8|108740.8|61
1723124640000|2024-08-08 13:44:00|108792.6|108742.6|108793.6|108743.6|108799.1|108749.1|108791.2|108741.2|59
1723124650000|2024-08-08 13:44:10|108794.2|108744.2|108804.3|108754.3|108807.3|108757.3|108793.6|108743.6|52
1723124660000|2024-08-08 13:44:20|108804.8|108754.8|108822.1|108772.1|108836.1|108786.1|108798.4|108748.4|65
1723124670000|2024-08-08 13:44:30|108816.1|108766.1|108828.4|108778.4|108840|108790|108816.1|108766.1|64
1723124680000|2024-08-08 13:44:40|108829.9|108779.9|108847.6|108797.6|108848.6|108798.6|108828.1|108778.1|67
1723124690000|2024-08-08 13:44:50|108848.3|108798.3|108877.8|108827.8|108886|108836|108848.3|108798.3|69
1723124700000|2024-08-08 13:45:00|108877|108827|108881.5|108831.5|108887.7|108837.7|108877|108827|62
1723124710000|2024-08-08 13:45:10|108880.9|108830.9|108872.2|108822.2|108883.7|108833.7|108867.4|108817.4|65
1723124720000|2024-08-08 13:45:20|108871.8|108821.8|108881.1|108831.1|108889.8|108839.8|108869.1|108819.1|60
1723124730000|2024-08-08 13:45:30|108881.4|108831.4|108893.5|108843.5|108895.4|108845.4|108879.2|108829.2|61
1723124740000|2024-08-08 13:45:40|108893.4|108843.4|108885.3|108835.3|108897.2|108847.2|108885.3|108835.3|53
1723124750000|2024-08-08 13:45:50|108885.4|108835.4|108882.4|108832.4|108886.6|108836.6|108870.3|108820.3|64
1723124760000|2024-08-08 13:46:00|108882.7|108832.7|108905.6|108855.6|108905.7|108855.7|108877.1|108827.1|58
1723124770000|2024-08-08 13:46:10|108905.9|108855.9|108906|108856|108916.6|108866.6|108898.8|108848.8|55
1723124780000|2024-08-08 13:46:20|108905.7|108855.7|108873.5|108823.5|108905.7|108855.7|108872.9|108822.9|62
1723124790000|2024-08-08 13:46:30|108873.6|108823.6|108872.9|108822.9|108875.4|108825.4|108872.9|108822.9|17
1723124800000|2024-08-08 13:46:40|108843.8|108793.8|108814.3|108764.3|108844.2|108794.2|108809.2|108759.2|72
1723124810000|2024-08-08 13:46:50|108813.8|108763.8|108799.9|108749.9|108813.8|108763.8|108793.9|108743.9|60
1723124820000|2024-08-08 13:47:00|108799|108749|108785.3|108735.3|108799|108749|108775.1|108725.1|72
1723124830000|2024-08-08 13:47:10|108785.2|108735.2|108807.3|108757.3|108813.8|108763.8|108782.8|108732.8|63
1723124840000|2024-08-08 13:47:20|108806.7|108756.7|108829.2|108779.2|108829.2|108779.2|108806.7|108756.7|66
1723124850000|2024-08-08 13:47:30|108828.4|108778.4|108808.9|108758.9|108828.9|108778.9|108806.7|108756.7|64
1723124860000|2024-08-08 13:47:40|108809.1|108759.1|108834.9|108784.9|108836.5|108786.5|108807.3|108757.3|64
1723124870000|2024-08-08 13:47:50|108833.2|108783.2|108825.8|108775.8|108835|108785|108824.2|108774.2|67
1723124880000|2024-08-08 13:48:00|108823.1|108773.1|108840.7|108790.7|108840.7|108790.7|108812.6|108762.6|67
1723124890000|2024-08-08 13:48:10|108838.3|108788.3|108851.4|108801.4|108860.7|108810.7|108829.5|108779.5|74
1723124900000|2024-08-08 13:48:20|108850.8|108800.8|108860.1|108810.1|108866.5|108816.5|108850.8|108800.8|64
1723124910000|2024-08-08 13:48:30|108860.7|108810.7|108841.1|108791.1|108862.1|108812.1|108834.2|108784.2|68
1723124920000|2024-08-08 13:48:40|108842|108792|108837.6|108787.6|108842|108792|108831.1|108781.1|69
1723124930000|2024-08-08 13:48:50|108836.1|108786.1|108857.7|108807.7|108857.8|108807.8|108835.3|108785.3|55
1723124940000|2024-08-08 13:49:00|108859.1|108809.1|108855|108805|108860.5|108810.5|108835.8|108785.8|72
1723124950000|2024-08-08 13:49:10|108855.2|108805.2|108846.7|108796.7|108864.9|108814.9|108841.6|108791.6|72
1723124960000|2024-08-08 13:49:20|108845.8|108795.8|108849.2|108799.2|108862.4|108812.4|108845.8|108795.8|74
1723124970000|2024-08-08 13:49:30|108843.7|108793.7|108837|108787|108848.5|108798.5|108832.5|108782.5|63
1723124980000|2024-08-08 13:49:40|108836.9|108786.9|108837.8|108787.8|108841.3|108791.3|108833.5|108783.5|63
1723124990000|2024-08-08 13:49:50|108837.9|108787.9|108845.8|108795.8|108852|108802|108837|108787|64
1723125000000|2024-08-08 13:50:00|108844.7|108794.7|108841.1|108791.1|108854.3|108804.3|108838|108788|69
1723125010000|2024-08-08 13:50:10|108840.9|108790.9|108847.8|108797.8|108851.2|108801.2|108840.9|108790.9|63
1723125020000|2024-08-08 13:50:20|108846.2|108796.2|108841.7|108791.7|108846.2|108796.2|108835.3|108785.3|67
1723125030000|2024-08-08 13:50:30|108841|108791|108857.8|108807.8|108858.4|108808.4|108837.8|108787.8|64
1723125040000|2024-08-08 13:50:40|108857.6|108807.6|108842.5|108792.5|108857.6|108807.6|108842.5|108792.5|52
1723125050000|2024-08-08 13:50:50|108842.1|108792.1|108835.8|108785.8|108842.1|108792.1|108826|108776|66
1723125060000|2024-08-08 13:51:00|108834.4|108784.4|108846.8|108796.8|108859.8|108809.8|108831.3|108781.3|64
1723125070000|2024-08-08 13:51:10|108846.5|108796.5|108844.1|108794.1|108846.5|108796.5|108839.5|108789.5|64
1723125080000|2024-08-08 13:51:20|108843.9|108793.9|108846.8|108796.8|108865.7|108815.7|108842.1|108792.1|65
1723125090000|2024-08-08 13:51:30|108846.5|108796.5|108821.6|108771.6|108847.7|108797.7|108820.5|108770.5|70
1723125100000|2024-08-08 13:51:40|108821.9|108771.9|108819.9|108769.9|108828.7|108778.7|108816.8|108766.8|74
1723125110000|2024-08-08 13:51:50|108817.6|108767.6|108808.8|108758.8|108818.4|108768.4|108802.7|108752.7|65
1723125120000|2024-08-08 13:52:00|108809.5|108759.5|108800.8|108750.8|108809.5|108759.5|108776.2|108726.2|71
1723125130000|2024-08-08 13:52:10|108792.3|108742.3|108779|108729|108792.3|108742.3|108775.7|108725.7|64
1723125140000|2024-08-08 13:52:20|108778.1|108728.1|108786.5|108736.5|108804.7|108754.7|108778.1|108728.1|53
1723125150000|2024-08-08 13:52:30|108788.1|108738.1|108793.6|108743.6|108795.6|108745.6|108784.6|108734.6|68
1723125160000|2024-08-08 13:52:40|108793.5|108743.5|108749.1|108699.1|108793.6|108743.6|108749.1|108699.1|62
1723125170000|2024-08-08 13:52:50|108750.9|108700.9|108734|108684|108750.9|108700.9|108733.5|108683.5|67
1723125180000|2024-08-08 13:53:00|108734.4|108684.4|108732.9|108682.9|108737.9|108687.9|108725.9|108675.9|71
1723125190000|2024-08-08 13:53:10|108733.6|108683.6|108727.1|108677.1|108733.6|108683.6|108717.8|108667.8|54
1723125200000|2024-08-08 13:53:20|108728.4|108678.4|108737.6|108687.6|108738.6|108688.6|108721.4|108671.4|64
1723125210000|2024-08-08 13:53:30|108738.7|108688.7|108724.8|108674.8|108741.7|108691.7|108723.1|108673.1|61
1723125220000|2024-08-08 13:53:40|108725.1|108675.1|108728.6|108678.6|108736|108686|108724.8|108674.8|61
1723125230000|2024-08-08 13:53:50|108728.7|108678.7|108735.6|108685.6|108746.5|108696.5|108722.8|108672.8|63
1723125240000|2024-08-08 13:54:00|108737.3|108687.3|108743.1|108693.1|108746.8|108696.8|108736.8|108686.8|69
1723125250000|2024-08-08 13:54:10|108742.9|108692.9|108742|108692|108747.7|108697.7|108734.2|108684.2|71
1723125260000|2024-08-08 13:54:20|108741.9|108691.9|108731.9|108681.9|108742.4|108692.4|108729.1|108679.1|43
1723125270000|2024-08-08 13:54:30|108732.3|108682.3|108711.5|108661.5|108735.4|108685.4|108710.7|108660.7|63
1723125280000|2024-08-08 13:54:40|108711.6|108661.6|108708.7|108658.7|108714.6|108664.6|108706.6|108656.6|53
1723125290000|2024-08-08 13:54:50|108709.2|108659.2|108678.7|108628.7|108709.3|108659.3|108678.2|108628.2|54
1723125300000|2024-08-08 13:55:00|108679.1|108629.1|108663.3|108613.3|108679.1|108629.1|108661.2|108611.2|66
1723125310000|2024-08-08 13:55:10|108664.5|108614.5|108655.3|108605.3|108665.3|108615.3|108654.8|108604.8|53
1723125320000|2024-08-08 13:55:20|108656|108606|108660.4|108610.4|108664.6|108614.6|108656|108606|46
1723125330000|2024-08-08 13:55:30|108660.2|108610.2|108661.3|108611.3|108666.7|108616.7|108658.8|108608.8|58
1723125340000|2024-08-08 13:55:40|108662.3|108612.3|108648.3|108623.3|108665.3|108633.1|108646|108608.8|48
1723125350000|2024-08-08 13:55:50|108649.1|108624.1|108678.3|108628.3|108678.7|108628.7|108649.1|108620.6|57
1723125360000|2024-08-08 13:56:00|108682.7|108632.7|108682.6|108632.6|108687.4|108637.4|108678.9|108628.9|40
1723125370000|2024-08-08 13:56:10|108682|108632|108697.1|108647.1|108697.7|108647.7|108674.5|108624.5|49
1723125380000|2024-08-08 13:56:20|108697.8|108647.8|108700.6|108650.6|108704.1|108654.1|108695.3|108645.3|50
1723125390000|2024-08-08 13:56:30|108699.2|108649.2|108699.4|108649.4|108706.7|108656.7|108693.8|108643.8|68
1723125400000|2024-08-08 13:56:40|108699.1|108649.1|108698.2|108648.2|108710.9|108660.9|108694.3|108644.3|51
1723125410000|2024-08-08 13:56:50|108698|108648|108696.3|108646.3|108700.9|108650.9|108690.6|108640.6|59
1723125420000|2024-08-08 13:57:00|108696.9|108646.9|108731.1|108681.1|108734.9|108684.9|108694.1|108644.1|72
1723125430000|2024-08-08 13:57:10|108731.2|108681.2|108743.2|108693.2|108750.4|108700.4|108731.2|108681.2|56
1723125440000|2024-08-08 13:57:20|108743.4|108693.4|108747.4|108697.4|108756|108706|108741.7|108691.7|59
1723125450000|2024-08-08 13:57:30|108747.5|108697.5|108775.2|108725.2|108775.3|108725.3|108746.7|108696.7|55
1723125460000|2024-08-08 13:57:40|108775.5|108725.5|108751|108701|108775.7|108725.7|108749.5|108699.5|64
1723125470000|2024-08-08 13:57:50|108751.7|108701.7|108747.1|108697.1|108752.8|108702.8|108743.2|108693.2|54
1723125480000|2024-08-08 13:58:00|108746.1|108696.1|108733.3|108683.3|108746.6|108696.6|108732.6|108682.6|52
1723125490000|2024-08-08 13:58:10|108733.7|108683.7|108725.8|108675.8|108736|108686|108724.5|108674.5|43
1723125500000|2024-08-08 13:58:20|108725.7|108675.7|108731.3|108681.3|108731.3|108681.3|108720.5|108670.5|42
1723125510000|2024-08-08 13:58:30|108734.4|108684.4|108713.8|108688.8|108734.4|108689.7|108712.4|108676.7|51
1723125520000|2024-08-08 13:58:40|108713.4|108688.4|108724.5|108699.5|108725.4|108700.4|108713.3|108688.3|43
1723125530000|2024-08-08 13:58:50|108723.7|108698.7|108711.1|108686.1|108723.7|108698.7|108706.7|108681.7|42
1723125540000|2024-08-08 13:59:00|108711.7|108686.7|108729|108679|108732.7|108695.2|108708.1|108678.6|56
1723125550000|2024-08-08 13:59:10|108729.6|108679.6|108714|108689|108730.2|108690.2|108713.4|108670.9|48
1723125560000|2024-08-08 13:59:20|108713.7|108688.7|108703.9|108678.9|108713.7|108688.7|108698.8|108673.8|56
1723125570000|2024-08-08 13:59:30|108704|108679|108700.5|108650.5|108712.1|108679|108699.6|108649.6|62
1723125580000|2024-08-08 13:59:40|108700.7|108650.7|108684.6|108634.6|108702.4|108657.7|108672.2|108633.8|68
1723125590000|2024-08-08 13:59:50|108680.6|108630.6|108656.8|108606.8|108680.6|108630.6|108656.6|108606.6|62
1723125600000|2024-08-08 14:00:00|108654.9|108604.9|108649|108599|108654.9|108604.9|108632.5|108582.5|64
1723125610000|2024-08-08 14:00:10|108650|108600|108688.5|108638.5|108688.5|108638.5|108650|108600|62
1723125620000|2024-08-08 14:00:20|108687.8|108637.8|108669.3|108619.3|108687.8|108637.8|108668.4|108618.4|59
1723125630000|2024-08-08 14:00:30|108669.1|108619.1|108655.6|108605.6|108670.3|108620.3|108653.6|108603.6|58
1723125640000|2024-08-08 14:00:40|108657.5|108607.5|108653.9|108603.9|108663.5|108613.5|108646.7|108596.7|64
1723125650000|2024-08-08 14:00:50|108654.6|108604.6|108652.9|108602.9|108658|108608|108641.1|108591.1|64
1723125660000|2024-08-08 14:01:00|108654.1|108604.1|108643.9|108593.9|108656.6|108606.6|108643.9|108593.9|65
1723125670000|2024-08-08 14:01:10|108643|108593|108663|108613|108663|108613|108637.9|108587.9|61
1723125680000|2024-08-08 14:01:20|108664.6|108614.6|108663.5|108613.5|108672.7|108622.7|108657.6|108607.6|63
1723125690000|2024-08-08 14:01:30|108663.7|108613.7|108662.2|108612.2|108687.3|108637.3|108662.2|108612.2|63
1723125700000|2024-08-08 14:01:40|108663|108613|108674.9|108624.9|108676.1|108626.1|108662.4|108612.4|67
1723125710000|2024-08-08 14:01:50|108676.5|108626.5|108697.9|108647.9|108705.5|108655.5|108673.8|108623.8|61
1723125720000|2024-08-08 14:02:00|108697.4|108647.4|108706.7|108656.7|108708.9|108658.9|108691.6|108641.6|62
1723125730000|2024-08-08 14:02:10|108706.6|108656.6|108670.7|108620.7|108706.9|108656.9|108669.6|108619.6|55
1723125740000|2024-08-08 14:02:20|108672|108622|108692.8|108642.8|108695.3|108645.3|108670.1|108620.1|63
1723125750000|2024-08-08 14:02:30|108693.2|108643.2|108667|108617|108693.2|108643.2|108667|108617|54
1723125760000|2024-08-08 14:02:40|108667.1|108617.1|108655.4|108605.4|108667.1|108617.1|108651.8|108601.8|66
1723125770000|2024-08-08 14:02:50|108656.4|108606.4|108645.1|108595.1|108658.1|108608.1|108643.3|108593.3|64
1723125780000|2024-08-08 14:03:00|108644.8|108594.8|108645.3|108595.3|108648.6|108598.6|108638.8|108588.8|62
1723125790000|2024-08-08 14:03:10|108645.4|108595.4|108643.9|108593.9|108651.9|108601.9|108636.9|108586.9|64
1723125800000|2024-08-08 14:03:20|108642.6|108592.6|108643.9|108593.9|108647.4|108597.4|108636.6|108586.6|51
1723125810000|2024-08-08 14:03:30|108644.3|108594.3|108654.8|108604.8|108663.8|108613.8|108644|108594|54
1723125820000|2024-08-08 14:03:40|108655.5|108605.5|108649.1|108599.1|108655.9|108605.9|108649.1|108599.1|42
1723125830000|2024-08-08 14:03:50|108649.3|108599.3|108666.8|108616.8|108668.9|108618.9|108642.5|108592.5|55
1723125840000|2024-08-08 14:04:00|108666.4|108616.4|108657.2|108607.2|108680.1|108630.1|108656.2|108606.2|64
1723125850000|2024-08-08 14:04:10|108658|108608|108664.6|108614.6|108674.5|108624.5|108655.4|108605.4|58
1723125860000|2024-08-08 14:04:20|108664.5|108614.5|108662.2|108612.2|108667.8|108617.8|108661.6|108611.6|60
1723125870000|2024-08-08 14:04:30|108662.3|108612.3|108651.1|108601.1|108662.7|108612.7|108651.1|108601.1|50
1723125880000|2024-08-08 14:04:40|108651.2|108601.2|108663.3|108613.3|108663.3|108613.3|108651.2|108601.2|56
1723125890000|2024-08-08 14:04:50|108664.8|108614.8|108668|108618|108671.5|108621.5|108656.4|108606.4|59
1723125900000|2024-08-08 14:05:00|108668.1|108618.1|108647.6|108597.6|108682.3|108632.3|108647.6|108597.6|69
1723125910000|2024-08-08 14:05:10|108645.9|108595.9|108647.8|108597.8|108667.6|108617.6|108645.2|108595.2|62
1723125920000|2024-08-08 14:05:20|108646.5|108596.5|108663.9|108613.9|108668.4|108618.4|108643.8|108593.8|67
1723125930000|2024-08-08 14:05:30|108663.2|108613.2|108687.5|108637.5|108689.1|108639.1|108660.8|108610.8|68
1723125940000|2024-08-08 14:05:40|108687.3|108637.3|108684.5|108634.5|108687.3|108637.3|108674.6|108624.6|56
1723125950000|2024-08-08 14:05:50|108684.4|108634.4|108702.2|108652.2|108703.5|108653.5|108682.5|108632.5|55
1723125960000|2024-08-08 14:06:00|108701.6|108651.6|108686.4|108636.4|108701.6|108651.6|108665.2|108615.2|61
1723125970000|2024-08-08 14:06:10|108684.4|108634.4|108677.5|108627.5|108686.5|108636.5|108676.8|108626.8|54
1723125980000|2024-08-08 14:06:20|108677|108627|108675.8|108625.8|108680.1|108630.1|108671|108621|59
1723125990000|2024-08-08 14:06:30|108675.1|108625.1|108683.4|108633.4|108684.8|108634.8|108671.7|108621.7|52
1723126000000|2024-08-08 14:06:40|108683.3|108633.3|108710.9|108660.9|108717.9|108667.9|108680.8|108630.8|63
1723126010000|2024-08-08 14:06:50|108711.9|108661.9|108701.9|108651.9|108717.3|108667.3|108696.3|108646.3|62
1723126020000|2024-08-08 14:07:00|108702.9|108652.9|108727.3|108677.3|108734.9|108684.9|108702.9|108652.9|66
1723126030000|2024-08-08 14:07:10|108729.3|108679.3|108755.9|108705.9|108758.1|108708.1|108729.2|108679.2|67
1723126040000|2024-08-08 14:07:20|108756.1|108706.1|108728.9|108678.9|108767|108717|108724.2|108674.2|61
1723126050000|2024-08-08 14:07:30|108728.7|108678.7|108734|108684|108735|108685|108725.4|108675.4|52
1723126060000|2024-08-08 14:07:40|108733.8|108683.8|108724.7|108674.7|108734.6|108684.6|108724.7|108674.7|58
1723126070000|2024-08-08 14:07:50|108725|108675|108710.4|108660.4|108733.4|108683.4|108708.7|108658.7|57
1723126080000|2024-08-08 14:08:00|108710.7|108660.7|108712.7|108662.7|108715.4|108665.4|108696.3|108646.3|55
1723126090000|2024-08-08 14:08:10|108710.5|108660.5|108686|108636|108710.5|108660.5|108686|108636|70
1723126100000|2024-08-08 14:08:20|108686.1|108636.1|108688.1|108638.1|108705.4|108655.4|108686.1|108636.1|56
1723126110000|2024-08-08 14:08:30|108688.3|108638.3|108682.8|108632.8|108689.2|108639.2|108681.1|108631.1|50
1723126120000|2024-08-08 14:08:40|108682.5|108632.5|108686.6|108636.6|108688.6|108638.6|108681.5|108631.5|58
1723126130000|2024-08-08 14:08:50|108686.1|108636.1|108687.2|108637.2|108690.5|108640.5|108678.2|108628.2|49
1723126140000|2024-08-08 14:09:00|108685.6|108635.6|108710.1|108660.1|108712.8|108662.8|108684.5|108634.5|53
1723126150000|2024-08-08 14:09:10|108711.7|108661.7|108698.6|108648.6|108716.9|108666.9|108696.4|108646.4|63
1723126160000|2024-08-08 14:09:20|108698.8|108648.8|108701.9|108651.9|108702.7|108652.7|108683.8|108633.8|61
1723126170000|2024-08-08 14:09:30|108701.8|108651.8|108709.2|108659.2|108709.9|108659.9|108700.3|108650.3|51
1723126180000|2024-08-08 14:09:40|108708.4|108658.4|108659.3|108609.3|108708.5|108658.5|108659.3|108609.3|63
1723126190000|2024-08-08 14:09:50|108664.9|108614.9|108655.7|108605.7|108668.4|108618.4|108650.9|108600.9|64
1723126200000|2024-08-08 14:10:00|108656.3|108606.3|108662.3|108612.3|108675.3|108625.3|108656.3|108606.3|61
1723126210000|2024-08-08 14:10:10|108662.8|108612.8|108646.5|108596.5|108662.8|108612.8|108644.2|108594.2|59
1723126220000|2024-08-08 14:10:20|108645.6|108595.6|108619.8|108569.8|108645.6|108595.6|108619.2|108569.2|55
1723126230000|2024-08-08 14:10:30|108620.6|108570.6|108627.2|108577.2|108639|108589|108620.3|108570.3|61
1723126240000|2024-08-08 14:10:40|108628.6|108578.6|108648.5|108598.5|108648.5|108598.5|108628.3|108578.3|49
1723126250000|2024-08-08 14:10:50|108649.3|108599.3|108662|108612|108667.3|108617.3|108648.8|108598.8|52
1723126260000|2024-08-08 14:11:00|108658.5|108608.5|108661.6|108611.6|108662.4|108612.4|108656|108606|45
1723126270000|2024-08-08 14:11:10|108661.3|108611.3|108665.6|108615.6|108666.4|108616.4|108652.7|108602.7|54
1723126280000|2024-08-08 14:11:20|108665.3|108615.3|108669.8|108619.8|108671.1|108621.1|108664.1|108614.1|47
1723126290000|2024-08-08 14:11:30|108669.9|108619.9|108690.7|108640.7|108712.7|108662.7|108669.9|108619.9|58
1723126300000|2024-08-08 14:11:40|108690.8|108640.8|108702.1|108652.1|108713|108663|108685.8|108635.8|55
1723126310000|2024-08-08 14:11:50|108694.9|108644.9|108713.7|108663.7|108715.5|108665.5|108690.7|108640.7|66
1723126320000|2024-08-08 14:12:00|108714.2|108664.2|108680.3|108630.3|108714.5|108664.5|108673.5|108623.5|62
1723126330000|2024-08-08 14:12:10|108676.7|108626.7|108677.4|108627.4|108682.4|108632.4|108669.1|108619.1|57
1723126340000|2024-08-08 14:12:20|108677.1|108627.1|108644.8|108594.8|108677.1|108627.1|108644.5|108594.5|62
1723126350000|2024-08-08 14:12:30|108645.2|108595.2|108647.1|108597.1|108647.6|108597.6|108642.6|108592.6|27
1723126360000|2024-08-08 14:12:40|108646.3|108596.3|108636.8|108586.8|108646.3|108596.3|108636.8|108586.8|31
1723126370000|2024-08-08 14:12:50|108636.1|108586.1|108616|108566|108637|108587|108610.9|108560.9|33
1723126380000|2024-08-08 14:13:00|108615.4|108565.4|108605.7|108555.7|108622.8|108572.8|108602|108552|59
1723126390000|2024-08-08 14:13:10|108605.8|108555.8|108612.2|108562.2|108620.1|108570.1|108601.6|108551.6|48
1723126400000|2024-08-08 14:13:20|108611.9|108561.9|108606.4|108556.4|108618.6|108568.6|108606.1|108556.1|53
1723126410000|2024-08-08 14:13:30|108606.8|108556.8|108613.4|108563.4|108618|108568|108606.8|108556.8|45
1723126420000|2024-08-08 14:13:40|108613.2|108563.2|108586.8|108536.8|108613.2|108563.2|108584.7|108534.7|63
1723126430000|2024-08-08 14:13:50|108587.1|108537.1|108598.1|108548.1|108600.3|108550.3|108585|108535|47
1723126440000|2024-08-08 14:14:00|108598.2|108548.2|108596.9|108546.9|108599.6|108549.6|108596.7|108546.7|38
1723126450000|2024-08-08 14:14:10|108597|108547|108615|108565|108618.4|108568.4|108597|108547|41
1723126460000|2024-08-08 14:14:20|108615.1|108565.1|108611|108561|108616.8|108566.8|108609.6|108559.6|54
1723126470000|2024-08-08 14:14:30|108612.5|108562.5|108611.2|108561.2|108615.3|108565.3|108605.6|108555.6|51
1723126480000|2024-08-08 14:14:40|108611.8|108561.8|108604.6|108554.6|108618|108568|108603.6|108553.6|56
1723126490000|2024-08-08 14:14:50|108605|108555|108614.7|108564.7|108615.7|108565.7|108602|108552|37
1723126500000|2024-08-08 14:15:00|108615|108565|108627.9|108577.9|108630.2|108580.2|108614.9|108564.9|50
1723126510000|2024-08-08 14:15:10|108629.1|108579.1|108628.6|108578.6|108632.5|108582.5|108624.3|108574.3|51
1723126520000|2024-08-08 14:15:20|108628.5|108578.5|108626.1|108576.1|108633.7|108583.7|108622.8|108572.8|59
1723126530000|2024-08-08 14:15:30|108629.4|108579.4|108628.9|108578.9|108634.6|108584.6|108625.8|108575.8|47
1723126540000|2024-08-08 14:15:40|108628.8|108578.8|108618.2|108568.2|108628.9|108578.9|108615.9|108565.9|50
1723126550000|2024-08-08 14:15:50|108619|108569|108625.1|108575.1|108626.2|108576.2|108617.7|108567.7|48
1723126560000|2024-08-08 14:16:00|108624|108574|108601.7|108551.7|108624|108574|108601.2|108551.2|64
1723126570000|2024-08-08 14:16:10|108601.5|108551.5|108598.2|108548.2|108602.8|108552.8|108595.6|108545.6|43
1723126580000|2024-08-08 14:16:20|108597.9|108547.9|108595.3|108545.3|108599.2|108549.2|108592.1|108542.1|44
1723126590000|2024-08-08 14:16:30|108595.5|108545.5|108594|108544|108597.8|108547.8|108592.8|108542.8|38
1723126600000|2024-08-08 14:16:40|108594.4|108544.4|108588|108538|108597.9|108547.9|108588|108538|45
1723126610000|2024-08-08 14:16:50|108588.2|108538.2|108571.4|108521.4|108588.6|108538.6|108570.6|108520.6|51
1723126620000|2024-08-08 14:17:00|108571|108521|108580.2|108530.2|108591.2|108541.2|108568.3|108518.3|56
1723126630000|2024-08-08 14:17:10|108581.2|108531.2|108585.8|108535.8|108585.9|108535.9|108575.5|108525.5|52
1723126640000|2024-08-08 14:17:20|108585.1|108535.1|108584|108534|108590.2|108540.2|108577.3|108527.3|45
1723126650000|2024-08-08 14:17:30|108584.2|108534.2|108589.9|108539.9|108590.7|108540.7|108582.8|108532.8|38
1723126660000|2024-08-08 14:17:40|108590|108540|108591.5|108541.5|108593.7|108543.7|108587.7|108537.7|50
1723126670000|2024-08-08 14:17:50|108591.2|108541.2|108581|108531|108593.6|108543.6|108581|108531|41
1723126680000|2024-08-08 14:18:00|108580.6|108530.6|108581.3|108531.3|108584.2|108534.2|108575.9|108525.9|55
1723126690000|2024-08-08 14:18:10|108581.8|108531.8|108579|108529|108582.5|108532.5|108578.9|108528.9|24
1723126700000|2024-08-08 14:18:20|108579.1|108529.1|108607.5|108557.5|108607.6|108557.6|108578.6|108528.6|48
1723126710000|2024-08-08 14:18:30|108606.9|108556.9|108609.5|108559.5|108612.6|108562.6|108601.6|108551.6|56
1723126720000|2024-08-08 14:18:40|108609.2|108559.2|108647.1|108597.1|108652.4|108602.4|108609.2|108559.2|55
1723126730000|2024-08-08 14:18:50|108645.1|108595.1|108614.2|108564.2|108645.1|108595.1|108607.9|108557.9|56
1723126740000|2024-08-08 14:19:00|108615.3|108565.3|108611.6|108561.6|108621.3|108571.3|108611.5|108561.5|55
1723126750000|2024-08-08 14:19:10|108613.3|108563.3|108637.7|108587.7|108637.7|108587.7|108612.1|108562.1|59
1723126760000|2024-08-08 14:19:20|108643.7|108593.7|108641.2|108591.2|108651.6|108601.6|108640.9|108590.9|53
1723126770000|2024-08-08 14:19:30|108640.8|108590.8|108644|108594|108644.6|108594.6|108635.8|108585.8|55
1723126780000|2024-08-08 14:19:40|108641.9|108591.9|108639.6|108589.6|108643.2|108593.2|108637.2|108587.2|55
1723126790000|2024-08-08 14:19:50|108641.2|108591.2|108633.8|108583.8|108641.5|108591.5|108633.3|108583.3|50
1723126800000|2024-08-08 14:20:00|108633.7|108583.7|108655.4|108605.4|108655.4|108605.4|108632.6|108582.6|43
1723126810000|2024-08-08 14:20:10|108655.7|108605.7|108651.6|108601.6|108655.7|108605.7|108647.7|108597.7|52
1723126820000|2024-08-08 14:20:20|108651.4|108601.4|108658.7|108608.7|108661.6|108611.6|108649.5|108599.5|49
1723126830000|2024-08-08 14:20:30|108658.8|108608.8|108673.5|108623.5|108679|108629|108658.8|108608.8|48
1723126840000|2024-08-08 14:20:40|108673.4|108623.4|108664.4|108614.4|108681.7|108631.7|108663.3|108613.3|55
1723126850000|2024-08-08 14:20:50|108664.3|108614.3|108664.3|108614.3|108669.8|108619.8|108661.6|108611.6|55
1723126860000|2024-08-08 14:21:00|108663.9|108613.9|108664.4|108614.4|108667|108617|108660.1|108610.1|56
1723126870000|2024-08-08 14:21:10|108664.8|108614.8|108671.2|108621.2|108673.7|108623.7|108662.9|108612.9|53
1723126880000|2024-08-08 14:21:20|108671.4|108621.4|108669.9|108619.9|108677|108627|108669|108619|58
1723126890000|2024-08-08 14:21:30|108670.4|108620.4|108666|108616|108680.2|108630.2|108662.2|108612.2|62
1723126900000|2024-08-08 14:21:40|108666.2|108616.2|108661.5|108611.5|108668.8|108618.8|108660.4|108610.4|43
1723126910000|2024-08-08 14:21:50|108660.4|108610.4|108664.5|108614.5|108668.6|108618.6|108659.5|108609.5|40
1723126920000|2024-08-08 14:22:00|108664.3|108614.3|108648.8|108598.8|108668.7|108618.7|108648.8|108598.8|61
1723126930000|2024-08-08 14:22:10|108648.7|108598.7|108612.3|108562.3|108649|108599|108610.5|108560.5|67
1723126940000|2024-08-08 14:22:20|108612.6|108562.6|108603|108553|108612.6|108562.6|108601.7|108551.7|65
1723126950000|2024-08-08 14:22:30|108603.1|108553.1|108603.7|108553.7|108611.5|108561.5|108597.6|108547.6|63
1723126960000|2024-08-08 14:22:40|108603.8|108553.8|108605.5|108555.5|108605.5|108555.5|108600.4|108550.4|37
1723126970000|2024-08-08 14:22:50|108605.4|108555.4|108563|108513|108611.8|108561.8|108561.7|108511.7|69
1723126980000|2024-08-08 14:23:00|108562.9|108512.9|108517|108467|108563.2|108513.2|108517|108467|63
1723126990000|2024-08-08 14:23:10|108516.7|108466.7|108521.2|108471.2|108524.3|108474.3|108508.6|108458.6|72
1723127000000|2024-08-08 14:23:20|108520.5|108470.5|108541.6|108491.6|108552.8|108502.8|108517.2|108467.2|72
1723127010000|2024-08-08 14:23:30|108541.4|108491.4|108550.9|108500.9|108560.5|108510.5|108537.9|108487.9|70
1723127020000|2024-08-08 14:23:40|108552.6|108502.6|108540.8|108490.8|108554.3|108504.3|108535.6|108485.6|68
1723127030000|2024-08-08 14:23:50|108541.5|108491.5|108528.9|108478.9|108553.5|108503.5|108528.8|108478.8|65
1723127040000|2024-08-08 14:24:00|108529.1|108479.1|108539.1|108489.1|108539.4|108489.4|108529.1|108479.1|57
1723127050000|2024-08-08 14:24:10|108539.5|108489.5|108523.9|108473.9|108539.5|108489.5|108522.9|108472.9|55
1723127060000|2024-08-08 14:24:20|108522.6|108472.6|108519.1|108469.1|108522.6|108472.6|108510.1|108460.1|59
1723127070000|2024-08-08 14:24:30|108517.2|108467.2|108500.6|108450.6|108521.4|108471.4|108496.8|108446.8|61
1723127080000|2024-08-08 14:24:40|108500.5|108450.5|108498.6|108448.6|108513.3|108463.3|108497.6|108447.6|60
1723127090000|2024-08-08 14:24:50|108497.7|108447.7|108495.5|108445.5|108504.6|108454.6|108492.2|108442.2|54
1723127100000|2024-08-08 14:25:00|108495.4|108445.4|108512.2|108462.2|108513.2|108463.2|108494.4|108444.4|56
1723127110000|2024-08-08 14:25:10|108514.5|108464.5|108503.1|108453.1|108521.8|108471.8|108494.8|108444.8|69
1723127120000|2024-08-08 14:25:20|108503.6|108453.6|108492.4|108442.4|108504.1|108454.1|108492.2|108442.2|51
1723127130000|2024-08-08 14:25:30|108493.1|108443.1|108502.7|108452.7|108505.4|108455.4|108486.6|108436.6|56
1723127140000|2024-08-08 14:25:40|108502.8|108452.8|108503.2|108453.2|108509.1|108459.1|108499.8|108449.8|60
1723127150000|2024-08-08 14:25:50|108501.7|108451.7|108525.4|108475.4|108527.8|108477.8|108501.7|108451.7|55
1723127160000|2024-08-08 14:26:00|108527.1|108477.1|108536.2|108486.2|108539.3|108489.3|108520.6|108470.6|61
1723127170000|2024-08-08 14:26:10|108536.6|108486.6|108518.6|108468.6|108536.6|108486.6|108510.5|108460.5|73
1723127180000|2024-08-08 14:26:20|108518.4|108468.4|108519.7|108469.7|108522.6|108472.6|108509.1|108459.1|61
1723127190000|2024-08-08 14:26:30|108518.9|108468.9|108517.3|108467.3|108522.2|108472.2|108516.6|108466.6|54
1723127200000|2024-08-08 14:26:40|108516.8|108466.8|108507|108457|108516.8|108466.8|108504.3|108454.3|52
1723127210000|2024-08-08 14:26:50|108507.1|108457.1|108501.1|108451.1|108507.3|108457.3|108481.7|108431.7|62
1723127220000|2024-08-08 14:27:00|108500.5|108450.5|108493|108443|108500.8|108450.8|108492.1|108442.1|58
1723127230000|2024-08-08 14:27:10|108490|108440|108488.1|108438.1|108499.8|108449.8|108487.9|108437.9|64
1723127240000|2024-08-08 14:27:20|108488|108438|108481.2|108431.2|108488.1|108438.1|108480.2|108430.2|44
1723127250000|2024-08-08 14:27:30|108481.1|108431.1|108485.1|108435.1|108485.9|108435.9|108475.4|108425.4|53
1723127260000|2024-08-08 14:27:40|108484.9|108434.9|108478.9|108428.9|108485.3|108435.3|108475.4|108425.4|55
1723127270000|2024-08-08 14:27:50|108479.3|108429.3|108482.6|108432.6|108488.4|108438.4|108478.4|108428.4|57
1723127280000|2024-08-08 14:28:00|108482.8|108432.8|108493.8|108443.8|108502.3|108452.3|108480|108430|58
1723127290000|2024-08-08 14:28:10|108493.3|108443.3|108483.9|108433.9|108508.1|108458.1|108483.9|108433.9|54
1723127300000|2024-08-08 14:28:20|108484.2|108434.2|108485.3|108435.3|108485.6|108435.6|108483.3|108433.3|48
1723127310000|2024-08-08 14:28:30|108485.2|108435.2|108475.3|108425.3|108485.2|108435.2|108474.2|108424.2|50
1723127320000|2024-08-08 14:28:40|108475.6|108425.6|108466.3|108416.3|108475.6|108425.6|108460.6|108410.6|41
1723127330000|2024-08-08 14:28:50|108465.7|108415.7|108462.5|108412.5|108465.7|108415.7|108461.1|108411.1|37
1723127340000|2024-08-08 14:29:00|108461.9|108411.9|108475.8|108425.8|108475.8|108425.8|108461.9|108411.9|61
1723127350000|2024-08-08 14:29:10|108475.9|108425.9|108464.5|108414.5|108476.1|108426.1|108464.5|108414.5|53
1723127360000|2024-08-08 14:29:20|108465.7|108415.7|108458.1|108408.1|108465.8|108415.8|108445.5|108395.5|49
1723127370000|2024-08-08 14:29:30|108458.2|108408.2|108464.5|108414.5|108465|108415|108458.2|108408.2|63
1723127380000|2024-08-08 14:29:40|108468.7|108418.7|108439.6|108389.6|108468.7|108418.7|108436.3|108386.3|72
1723127390000|2024-08-08 14:29:50|108439.1|108389.1|108445.9|108395.9|108450|108400|108434.9|108384.9|58
1723127400000|2024-08-08 14:30:00|108446.3|108396.3|108416.9|108366.9|108447.2|108397.2|108416.9|108366.9|60
1723127410000|2024-08-08 14:30:10|108413.4|108363.4|108429.4|108379.4|108429.4|108379.4|108412.4|108362.4|61
1723127420000|2024-08-08 14:30:20|108429.3|108379.3|108413.7|108363.7|108431|108381|108411.3|108361.3|54
1723127430000|2024-08-08 14:30:30|108414.3|108364.3|108407.4|108357.4|108415|108365|108406.3|108356.3|48
1723127440000|2024-08-08 14:30:40|108407.2|108357.2|108407.2|108357.2|108410.6|108360.6|108389.2|108339.2|59
1723127450000|2024-08-08 14:30:50|108407.3|108357.3|108403.6|108353.6|108408.9|108358.9|108400.5|108350.5|49
1723127460000|2024-08-08 14:31:00|108403.7|108353.7|108416.6|108366.6|108420.2|108370.2|108403.7|108353.7|51
1723127470000|2024-08-08 14:31:10|108416.7|108366.7|108408.7|108358.7|108417.2|108367.2|108408|108358|37
1723127480000|2024-08-08 14:31:20|108408.8|108358.8|108406.6|108356.6|108409.4|108359.4|108405.9|108355.9|29
1723127490000|2024-08-08 14:31:30|108405.9|108355.9|108403.5|108353.5|108406.8|108356.8|108397.3|108347.3|39
1723127500000|2024-08-08 14:31:40|108404|108354|108397.5|108347.5|108404|108354|108395.8|108345.8|43
1723127510000|2024-08-08 14:31:50|108397.9|108347.9|108407.6|108357.6|108412.6|108362.6|108397.8|108347.8|46
1723127520000|2024-08-08 14:32:00|108404.5|108354.5|108443.2|108393.2|108443.5|108393.5|108398|108348|66
1723127530000|2024-08-08 14:32:10|108443.3|108393.3|108443.3|108393.3|108446.3|108396.3|108434.3|108384.3|42
1723127540000|2024-08-08 14:32:20|108444.2|108394.2|108432.7|108382.7|108444.5|108394.5|108432.2|108382.2|40
1723127550000|2024-08-08 14:32:30|108432.4|108382.4|108437.6|108387.6|108437.6|108387.6|108430.3|108380.3|44
1723127560000|2024-08-08 14:32:40|108437.4|108387.4|108441.5|108391.5|108442.2|108392.2|108433.6|108383.6|44
1723127570000|2024-08-08 14:32:50|108438.9|108388.9|108465.5|108415.5|108465.8|108415.8|108431.4|108381.4|53
1723127580000|2024-08-08 14:33:00|108465.4|108415.4|108468.4|108418.4|108475.8|108425.8|108460|108410|55
1723127590000|2024-08-08 14:33:10|108465.2|108415.2|108468.4|108418.4|108470.4|108420.4|108460.9|108410.9|41
1723127600000|2024-08-08 14:33:20|108468.5|108418.5|108470.7|108420.7|108472.2|108422.2|108466.9|108416.9|40
1723127610000|2024-08-08 14:33:30|108470.3|108420.3|108455.8|108405.8|108475|108425|108455.8|108405.8|41
1723127620000|2024-08-08 14:33:40|108455.9|108405.9|108451.6|108401.6|108458.1|108408.1|108449|108399|38
1723127630000|2024-08-08 14:33:50|108452.2|108402.2|108456.3|108406.3|108456.6|108406.6|108451.8|108401.8|32
1723127640000|2024-08-08 14:34:00|108456|108406|108460|108410|108460.4|108410.4|108453.4|108403.4|30
1723127650000|2024-08-08 14:34:10|108460.5|108410.5|108455.4|108405.4|108461.4|108411.4|108452.9|108402.9|41
1723127660000|2024-08-08 14:34:20|108456|108406|108446.3|108396.3|108456.5|108406.5|108443.6|108393.6|56
1723127670000|2024-08-08 14:34:30|108445.3|108395.3|108445.9|108395.9|108449.4|108399.4|108442.5|108392.5|42
1723127680000|2024-08-08 14:34:40|108445.2|108395.2|108423|108373|108446.5|108396.5|108415.5|108365.5|53
1723127690000|2024-08-08 14:34:50|108422.9|108372.9|108422.9|108372.9|108425.9|108375.9|108422.2|108372.2|30
1723127700000|2024-08-08 14:35:00|108423|108373|108428.2|108378.2|108428.2|108378.2|108417.8|108367.8|44
1723127710000|2024-08-08 14:35:10|108427.8|108377.8|108426.4|108376.4|108428|108378|108421|108371|50
1723127720000|2024-08-08 14:35:20|108427.6|108377.6|108447.3|108397.3|108451.9|108401.9|108426.8|108376.8|52
1723127730000|2024-08-08 14:35:30|108447|108397|108444|108394|108447|108397|108441.6|108391.6|34
1723127740000|2024-08-08 14:35:40|108444.8|108394.8|108438.2|108388.2|108444.8|108394.8|108438.2|108388.2|46
1723127750000|2024-08-08 14:35:50|108438.1|108388.1|108445.2|108395.2|108445.7|108395.7|108430.3|108380.3|40
1723127760000|2024-08-08 14:36:00|108444.3|108394.3|108454.8|108404.8|108455|108405|108438.2|108388.2|49
1723127770000|2024-08-08 14:36:10|108455.4|108405.4|108454.8|108404.8|108468.4|108418.4|108453.7|108403.7|61
1723127780000|2024-08-08 14:36:20|108453.9|108403.9|108429.9|108379.9|108453.9|108403.9|108429.7|108379.7|56
1723127790000|2024-08-08 14:36:30|108430.1|108380.1|108427.7|108377.7|108435.1|108385.1|108425.8|108375.8|39
1723127800000|2024-08-08 14:36:40|108427.9|108377.9|108425.1|108375.1|108433.4|108383.4|108423.7|108373.7|37
1723127810000|2024-08-08 14:36:50|108425.4|108375.4|108425.1|108375.1|108425.8|108375.8|108421.1|108371.1|43
1723127820000|2024-08-08 14:37:00|108425|108375|108415.3|108365.3|108426.9|108376.9|108415.3|108365.3|42
1723127830000|2024-08-08 14:37:10|108416.5|108366.5|108416.7|108366.7|108418.7|108368.7|108415.4|108365.4|28
1723127840000|2024-08-08 14:37:20|108416.9|108366.9|108419.1|108369.1|108419.6|108369.6|108415|108365|39
1723127850000|2024-08-08 14:37:30|108419.2|108369.2|108421.9|108371.9|108423.3|108373.3|108418.6|108368.6|33
1723127860000|2024-08-08 14:37:40|108421|108371|108428.2|108378.2|108428.2|108378.2|108417.3|108367.3|41
1723127870000|2024-08-08 14:37:50|108428.7|108378.7|108428.3|108378.3|108430.3|108380.3|108426|108376|36
1723127880000|2024-08-08 14:38:00|108428.2|108378.2|108427.3|108377.3|108434.9|108384.9|108427.3|108377.3|41
1723127890000|2024-08-08 14:38:10|108427.1|108377.1|108442.1|108392.1|108443|108393|108427.1|108377.1|45
1723127900000|2024-08-08 14:38:20|108442.2|108392.2|108441.4|108391.4|108442.5|108392.5|108436.8|108386.8|40
1723127910000|2024-08-08 14:38:30|108441.3|108391.3|108433.6|108383.6|108441.3|108391.3|108431.9|108381.9|33
1723127920000|2024-08-08 14:38:40|108433.5|108383.5|108422.3|108372.3|108433.7|108383.7|108417.4|108367.4|43
1723127930000|2024-08-08 14:38:50|108422.6|108372.6|108426.4|108376.4|108427.1|108377.1|108417.4|108367.4|39
1723127940000|2024-08-08 14:39:00|108423.8|108373.8|108409.9|108359.9|108427.3|108377.3|108409.9|108359.9|46
1723127950000|2024-08-08 14:39:10|108410.1|108360.1|108422.6|108372.6|108423|108373|108408.5|108358.5|50
1723127960000|2024-08-08 14:39:20|108423.1|108373.1|108419|108369|108432.5|108382.5|108418.8|108368.8|45
1723127970000|2024-08-08 14:39:30|108419.1|108369.1|108454.3|108404.3|108455|108405|108418.4|108368.4|47
1723127980000|2024-08-08 14:39:40|108455.2|108405.2|108453.4|108403.4|108458.5|108408.5|108447.9|108397.9|55
1723127990000|2024-08-08 14:39:50|108453.5|108403.5|108440.5|108390.5|108453.6|108403.6|108438.7|108388.7|43
1723128000000|2024-08-08 14:40:00|108441|108391|108441.5|108391.5|108441.5|108391.5|108437.7|108387.7|41
1723128010000|2024-08-08 14:40:10|108442.6|108392.6|108446.6|108396.6|108463.5|108413.5|108434.2|108391.5|56
1723128020000|2024-08-08 14:40:20|108449.7|108399.7|108438.1|108388.1|108450.5|108400.5|108437.9|108387.9|55
1723128030000|2024-08-08 14:40:30|108437.9|108387.9|108424.6|108374.6|108438.6|108388.6|108423.3|108373.3|60
1723128040000|2024-08-08 14:40:40|108424.5|108374.5|108423.2|108373.2|108426.5|108376.5|108420.7|108370.7|62
1723128050000|2024-08-08 14:40:50|108423.1|108373.1|108426.8|108376.8|108427.1|108377.1|108421|108371|52
1723128060000|2024-08-08 14:41:00|108427.1|108377.1|108433|108383|108433|108383|108426.8|108376.8|42
1723128070000|2024-08-08 14:41:10|108432|108382|108431.7|108381.7|108433.9|108383.9|108424.9|108374.9|57
1723128080000|2024-08-08 14:41:20|108432.3|108382.3|108442|108392|108442|108392|108424.4|108374.4|54
1723128090000|2024-08-08 14:41:30|108443.4|108393.4|108445.5|108395.5|108455|108405|108443.4|108393.4|44
1723128100000|2024-08-08 14:41:40|108446.3|108396.3|108420.8|108370.8|108449.1|108399.1|108420.3|108370.3|55
1723128110000|2024-08-08 14:41:50|108420.6|108370.6|108406.3|108356.3|108421.1|108371.1|108401.4|108351.4|48
1723128120000|2024-08-08 14:42:00|108405.8|108355.8|108419.3|108369.3|108422.5|108372.5|108405.5|108355.5|47
1723128130000|2024-08-08 14:42:10|108419.4|108369.4|108420|108370|108421.9|108371.9|108416.1|108366.1|50
1723128140000|2024-08-08 14:42:20|108420.4|108370.4|108433.6|108383.6|108433.6|108383.6|108416.2|108366.2|62
1723128150000|2024-08-08 14:42:30|108433.9|108383.9|108454.3|108404.3|108455.6|108405.6|108431.5|108381.5|56
1723128160000|2024-08-08 14:42:40|108455.3|108405.3|108458.3|108408.3|108459.9|108409.9|108454|108404|35
1723128170000|2024-08-08 14:42:50|108455.6|108405.6|108461.8|108411.8|108463.2|108413.2|108454.1|108404.1|43
1723128180000|2024-08-08 14:43:00|108460.7|108410.7|108482|108432|108489.2|108439.2|108459.3|108409.3|57
1723128190000|2024-08-08 14:43:10|108482.8|108432.8|108478.6|108428.6|108483.8|108433.8|108470.1|108420.1|42
1723128200000|2024-08-08 14:43:20|108478.4|108428.4|108515|108465|108515|108465|108478.4|108428.4|58
1723128210000|2024-08-08 14:43:30|108514.3|108464.3|108507.3|108457.3|108514.4|108464.4|108498.7|108448.7|53
1723128220000|2024-08-08 14:43:40|108506.5|108456.5|108501.1|108451.1|108512.5|108462.5|108499.7|108449.7|60
1723128230000|2024-08-08 14:43:50|108501.5|108451.5|108486.6|108436.6|108505.9|108455.9|108486.3|108436.3|46
1723128240000|2024-08-08 14:44:00|108486.4|108436.4|108485.7|108435.7|108500|108450|108482.2|108432.2|54
1723128250000|2024-08-08 14:44:10|108485.8|108435.8|108496.5|108446.5|108502.9|108452.9|108485.3|108435.3|55
1723128260000|2024-08-08 14:44:20|108496.2|108446.2|108490.8|108440.8|108497.6|108447.6|108484.2|108434.2|50
1723128270000|2024-08-08 14:44:30|108491.3|108441.3|108481.5|108431.5|108491.3|108441.3|108481.1|108431.1|53
1723128280000|2024-08-08 14:44:40|108482.9|108432.9|108497.4|108447.4|108502.6|108452.6|108482.9|108432.9|53
1723128290000|2024-08-08 14:44:50|108498|108448|108515.3|108465.3|108517.6|108467.6|108498|108448|53
1723128300000|2024-08-08 14:45:00|108516|108466|108504.6|108454.6|108516.5|108466.5|108501.9|108451.9|50
1723128310000|2024-08-08 14:45:10|108504.9|108454.9|108507.8|108457.8|108511.9|108461.9|108492.2|108442.2|63
1723128320000|2024-08-08 14:45:20|108508|108458|108502.9|108452.9|108510.1|108460.1|108501.5|108451.5|43
1723128330000|2024-08-08 14:45:30|108502.5|108452.5|108508.5|108458.5|108511.1|108461.1|108502.4|108452.4|53
1723128340000|2024-08-08 14:45:40|108506.9|108456.9|108500.4|108450.4|108514.3|108464.3|108496.4|108446.4|58
1723128350000|2024-08-08 14:45:50|108500.3|108450.3|108518.7|108468.7|108518.8|108468.8|108500.1|108450.1|47
1723128360000|2024-08-08 14:46:00|108518.9|108468.9|108509.4|108459.4|108518.9|108468.9|108508.9|108458.9|56
1723128370000|2024-08-08 14:46:10|108509.8|108459.8|108517|108467|108518.7|108468.7|108503.7|108453.7|62
1723128380000|2024-08-08 14:46:20|108517.5|108467.5|108538.8|108488.8|108540.4|108490.4|108513.1|108463.1|57
1723128390000|2024-08-08 14:46:30|108539.1|108489.1|108534.6|108484.6|108539.1|108489.1|108533.8|108483.8|45
1723128400000|2024-08-08 14:46:40|108534.3|108484.3|108524.5|108474.5|108534.5|108484.5|108513.2|108463.2|46
1723128410000|2024-08-08 14:46:50|108524.8|108474.8|108522.9|108472.9|108529.7|108479.7|108518.3|108468.3|56
1723128420000|2024-08-08 14:47:00|108522.3|108472.3|108525.6|108475.6|108528.6|108478.6|108522.3|108472.3|46
1723128430000|2024-08-08 14:47:10|108526.1|108476.1|108525.9|108475.9|108526.1|108476.1|108499.2|108449.2|56
1723128440000|2024-08-08 14:47:20|108525.5|108475.5|108538.7|108488.7|108538.7|108488.7|108516.4|108466.4|55
1723128450000|2024-08-08 14:47:30|108538.3|108488.3|108554.7|108504.7|108562.8|108512.8|108537.4|108487.4|61
1723128460000|2024-08-08 14:47:40|108553|108503|108566.4|108516.4|108566.4|108516.4|108545.1|108495.1|50
1723128470000|2024-08-08 14:47:50|108565.7|108515.7|108571.7|108521.7|108579.8|108529.8|108565.7|108515.7|56
1723128480000|2024-08-08 14:48:00|108571.1|108521.1|108585|108535|108587.5|108537.5|108569|108519|52
1723128490000|2024-08-08 14:48:10|108581.7|108531.7|108583.5|108533.5|108585.1|108535.1|108573.2|108523.2|50
1723128500000|2024-08-08 14:48:20|108582.6|108532.6|108579.7|108529.7|108583.1|108533.1|108578.1|108528.1|49
1723128510000|2024-08-08 14:48:30|108580|108530|108611.3|108561.3|108615.8|108565.8|108574.4|108524.4|42
1723128520000|2024-08-08 14:48:40|108613.6|108563.6|108606|108556|108617.7|108567.7|108604.3|108554.3|56
1723128530000|2024-08-08 14:48:50|108605.7|108555.7|108597.7|108547.7|108608.9|108558.9|108597.7|108547.7|35
1723128540000|2024-08-08 14:49:00|108597.1|108547.1|108607.6|108557.6|108613|108563|108595.9|108545.9|53
1723128550000|2024-08-08 14:49:10|108607.1|108557.1|108598|108548|108607.1|108557.1|108593.5|108543.5|36
1723128560000|2024-08-08 14:49:20|108597.4|108547.4|108561.1|108511.1|108601.2|108551.2|108560.6|108510.6|54
1723128570000|2024-08-08 14:49:30|108560.9|108510.9|108567.2|108517.2|108567.2|108517.2|108560.5|108510.5|48
1723128580000|2024-08-08 14:49:40|108566.7|108516.7|108564.4|108514.4|108568.9|108518.9|108557.7|108507.7|50
1723128590000|2024-08-08 14:49:50|108564.3|108514.3|108548.6|108498.6|108567.9|108517.9|108548.6|108498.6|44
1723128600000|2024-08-08 14:50:00|108548.7|108498.7|108565.3|108515.3|108567.3|108517.3|108548.7|108498.7|57
1723128610000|2024-08-08 14:50:10|108565.4|108515.4|108554.7|108504.7|108567|108517|108551.3|108501.3|54
1723128620000|2024-08-08 14:50:20|108554.3|108504.3|108552.3|108502.3|108556.1|108506.1|108548.3|108498.3|51
1723128630000|2024-08-08 14:50:30|108551.9|108501.9|108552.9|108502.9|108571.9|108521.9|108550.2|108500.2|62
1723128640000|2024-08-08 14:50:40|108548.5|108498.5|108552.8|108502.8|108554.1|108504.1|108530.3|108480.3|62
1723128650000|2024-08-08 14:50:50|108552.5|108502.5|108549.7|108499.7|108552.5|108502.5|108542.9|108492.9|57
1723128660000|2024-08-08 14:51:00|108554.3|108504.3|108573|108523|108573.1|108523.1|108550.1|108500.1|60
1723128670000|2024-08-08 14:51:10|108572.9|108522.9|108572.3|108522.3|108578.9|108528.9|108568.1|108518.1|63
1723128680000|2024-08-08 14:51:20|108568.4|108518.4|108576.8|108526.8|108581.7|108531.7|108565.4|108515.4|60
1723128690000|2024-08-08 14:51:30|108574.9|108524.9|108577.1|108527.1|108578.1|108528.1|108569.5|108519.5|56
1723128700000|2024-08-08 14:51:40|108576.9|108526.9|108563.6|108513.6|108580.1|108530.1|108558.6|108508.6|68
1723128710000|2024-08-08 14:51:50|108564.1|108514.1|108545.3|108495.3|108565.8|108515.8|108540.7|108490.7|59
1723128720000|2024-08-08 14:52:00|108544.7|108494.7|108536.7|108486.7|108544.7|108494.7|108535.5|108485.5|57
1723128730000|2024-08-08 14:52:10|108537.1|108487.1|108529.8|108479.8|108538.5|108488.5|108528.3|108478.3|53
1723128740000|2024-08-08 14:52:20|108529.7|108479.7|108529.2|108479.2|108536|108486|108525.4|108475.4|58
1723128750000|2024-08-08 14:52:30|108530|108480|108507.2|108457.2|108530|108480|108506.3|108456.3|56
1723128760000|2024-08-08 14:52:40|108507.4|108457.4|108507.5|108457.5|108510.9|108460.9|108502.2|108452.2|46
1723128770000|2024-08-08 14:52:50|108507.4|108457.4|108479.1|108429.1|108508.5|108458.5|108478.5|108428.5|61
1723128780000|2024-08-08 14:53:00|108479.2|108429.2|108467.8|108417.8|108482.6|108432.6|108467.8|108417.8|60
1723128790000|2024-08-08 14:53:10|108468.1|108418.1|108473.6|108423.6|108485.4|108435.4|108465|108415|54
1723128800000|2024-08-08 14:53:20|108473.5|108423.5|108479.2|108429.2|108479.9|108429.9|108471.9|108421.9|45
1723128810000|2024-08-08 14:53:30|108479.1|108429.1|108520.6|108470.6|108527.4|108477.4|108479.1|108429.1|63
1723128820000|2024-08-08 14:53:40|108519.8|108469.8|108517.4|108467.4|108528.1|108478.1|108516.6|108466.6|59
1723128830000|2024-08-08 14:53:50|108517.2|108467.2|108513.4|108463.4|108519.7|108469.7|108509.9|108459.9|58
1723128840000|2024-08-08 14:54:00|108510.3|108460.3|108498.9|108448.9|108515.3|108465.3|108497.1|108447.1|57
1723128850000|2024-08-08 14:54:10|108497.9|108447.9|108479.2|108429.2|108498.3|108448.3|108479.2|108429.2|60
1723128860000|2024-08-08 14:54:20|108478.9|108428.9|108504.4|108454.4|108504.4|108454.4|108477.1|108427.1|47
1723128870000|2024-08-08 14:54:30|108504.5|108454.5|108500|108450|108507.5|108457.5|108499.1|108449.1|64
1723128880000|2024-08-08 14:54:40|108500.6|108450.6|108513.7|108463.7|108518.4|108468.4|108500.3|108450.3|48
1723128890000|2024-08-08 14:54:50|108513.3|108463.3|108523.8|108473.8|108525.2|108475.2|108509.7|108459.7|54
1723128900000|2024-08-08 14:55:00|108524.7|108474.7|108516.7|108466.7|108525.7|108475.7|108510|108460|63
1723128910000|2024-08-08 14:55:10|108514.4|108464.4|108514.5|108464.5|108521.2|108471.2|108498.4|108448.4|63
1723128920000|2024-08-08 14:55:20|108513|108463|108514.6|108464.6|108521.1|108471.1|108504.3|108454.3|66
1723128930000|2024-08-08 14:55:30|108514.1|108464.1|108510.6|108460.6|108514.8|108464.8|108506.9|108456.9|39
1723128940000|2024-08-08 14:55:40|108510.5|108460.5|108503|108453|108512.9|108462.9|108503|108453|41
1723128950000|2024-08-08 14:55:50|108502.7|108452.7|108506.9|108456.9|108509.2|108459.2|108499.1|108449.1|54
1723128960000|2024-08-08 14:56:00|108507.1|108457.1|108510.9|108460.9|108517|108467|108507.1|108457.1|60
1723128970000|2024-08-08 14:56:10|108510.7|108460.7|108501.6|108451.6|108510.7|108460.7|108498.1|108448.1|52
1723128980000|2024-08-08 14:56:20|108501|108451|108498.9|108448.9|108506.9|108456.9|108497.3|108447.3|41
1723128990000|2024-08-08 14:56:30|108498.5|108448.5|108512.7|108462.7|108515.4|108465.4|108498.5|108448.5|52
1723129000000|2024-08-08 14:56:40|108517.4|108467.4|108525.2|108475.2|108527.2|108477.2|108514.9|108464.9|59
1723129010000|2024-08-08 14:56:50|108526.6|108476.6|108533.5|108483.5|108549.1|108499.1|108524.4|108474.4|52
1723129020000|2024-08-08 14:57:00|108533.1|108483.1|108513.4|108463.4|108533.1|108483.1|108513.1|108463.1|47
1723129030000|2024-08-08 14:57:10|108513.3|108463.3|108494.2|108444.2|108514.8|108464.8|108493|108443|63
1723129040000|2024-08-08 14:57:20|108492.5|108442.5|108487.5|108437.5|108496.1|108455.2|108477.6|108427.6|66
1723129050000|2024-08-08 14:57:30|108487.2|108437.2|108476.6|108426.6|108496.3|108453.4|108471.6|108423|55
1723129060000|2024-08-08 14:57:40|108477|108427|108484.3|108434.3|108499.1|108449.1|108475.8|108425.8|60
1723129070000|2024-08-08 14:57:50|108483.8|108433.8|108496.3|108446.3|108504.2|108454.2|108480.2|108430.2|53
1723129080000|2024-08-08 14:58:00|108494.4|108444.4|108494.9|108444.9|108497.8|108447.8|108488.6|108438.6|44
1723129090000|2024-08-08 14:58:10|108494.8|108444.8|108493|108443|108499.1|108449.1|108486.9|108436.9|46
1723129100000|2024-08-08 14:58:20|108492.9|108442.9|108502.8|108452.8|108503.9|108453.9|108492.4|108442.4|48
1723129110000|2024-08-08 14:58:30|108503.3|108453.3|108489.6|108439.6|108506.2|108456.2|108489.6|108439.6|53
1723129120000|2024-08-08 14:58:40|108489.3|108439.3|108497.2|108447.2|108497.9|108447.9|108487.4|108437.4|47
1723129130000|2024-08-08 14:58:50|108497.1|108447.1|108499|108449|108505.1|108455.1|108497.1|108447.1|51
1723129140000|2024-08-08 14:59:00|108499.5|108449.5|108508|108458|108510.9|108460.9|108499.5|108449.5|48
1723129150000|2024-08-08 14:59:10|108508.7|108458.7|108496|108446|108509.9|108459.9|108489.8|108439.8|48
1723129160000|2024-08-08 14:59:20|108496.4|108446.4|108501.3|108451.3|108504.8|108454.8|108496.3|108446.3|49
1723129170000|2024-08-08 14:59:30|108501.4|108451.4|108502.3|108477.3|108506.9|108477.8|108495.8|108451.1|51
1723129180000|2024-08-08 14:59:40|108502.4|108477.4|108513.1|108488.1|108514.7|108489.7|108499.2|108474.2|51
1723129190000|2024-08-08 14:59:50|108512.3|108487.3|108523.8|108498.8|108540.7|108503.5|108512.3|108473.8|53
1723129200000|2024-08-08 15:00:00|108523.5|108498.5|108524.2|108499.2|108531.8|108506.8|108520.3|108495.3|66
1723129210000|2024-08-08 15:00:10|108523.6|108498.6|108527.3|108502.3|108529.8|108504.8|108522.8|108497.8|38
1723129220000|2024-08-08 15:00:20|108526.1|108501.1|108520.5|108495.5|108526.6|108501.6|108519.7|108494.7|48
1723129230000|2024-08-08 15:00:30|108521.3|108496.3|108519.6|108494.6|108521.5|108496.5|108509.7|108484.7|63
1723129240000|2024-08-08 15:00:40|108520.6|108495.6|108512.5|108487.5|108522.8|108497.8|108512.4|108487.4|51
1723129250000|2024-08-08 15:00:50|108511.9|108486.9|108514.3|108489.3|108520.2|108495.2|108509.7|108484.7|58
1723129260000|2024-08-08 15:01:00|108513.2|108488.2|108498.6|108473.6|108514.7|108489.7|108497.6|108472.6|44
1723129270000|2024-08-08 15:01:10|108499.3|108474.3|108495.7|108470.7|108505.5|108480.5|108494.5|108469.5|43
1723129280000|2024-08-08 15:01:20|108496.8|108471.8|108498.5|108473.5|108500.4|108475.4|108494.7|108469.7|47
1723129290000|2024-08-08 15:01:30|108499|108474|108511.2|108461.2|108515.2|108476.1|108498.4|108448.8|43
1723129300000|2024-08-08 15:01:40|108511|108461|108501.8|108451.8|108511|108461|108501.2|108451.2|51
1723129310000|2024-08-08 15:01:50|108502.5|108452.5|108486.5|108461.5|108502.5|108462.2|108477.5|108436.6|57
1723129320000|2024-08-08 15:02:00|108486.2|108461.2|108483.8|108458.8|108486.9|108461.9|108481.6|108456.6|49
1723129330000|2024-08-08 15:02:10|108484.3|108459.3|108481.1|108456.1|108486.5|108461.5|108477.4|108452.4|46
1723129340000|2024-08-08 15:02:20|108482.1|108457.1|108497.3|108447.3|108508.6|108466.8|108470.8|108445.8|59
1723129350000|2024-08-08 15:02:30|108498|108448|108508.9|108458.9|108513|108466.9|108490.1|108441.2|57
1723129360000|2024-08-08 15:02:40|108509|108459|108533.6|108483.6|108535.3|108485.3|108506.7|108456.7|60
1723129370000|2024-08-08 15:02:50|108534|108484|108535.4|108485.4|108540.8|108490.8|108529.8|108479.8|60
1723129380000|2024-08-08 15:03:00|108536|108486|108523.3|108473.3|108541.6|108491.6|108523.3|108473.3|55
1723129390000|2024-08-08 15:03:10|108522.1|108472.1|108526.7|108476.7|108532.8|108482.8|108521.7|108471.7|50
1723129400000|2024-08-08 15:03:20|108526|108476|108563.1|108513.1|108563.1|108513.1|108519.1|108469.1|66
1723129410000|2024-08-08 15:03:30|108563|108513|108565.3|108515.3|108569|108519|108557.7|108507.7|58
1723129420000|2024-08-08 15:03:40|108565.2|108515.2|108576.5|108526.5|108577.6|108527.6|108563.3|108513.3|44
1723129430000|2024-08-08 15:03:50|108575.5|108525.5|108581.5|108531.5|108581.7|108531.7|108574.2|108524.2|44
1723129440000|2024-08-08 15:04:00|108580.9|108530.9|108570.3|108520.3|108582.4|108532.4|108564.6|108514.6|48
1723129450000|2024-08-08 15:04:10|108572.2|108522.2|108565.4|108515.4|108572.3|108522.3|108561.8|108511.8|51
1723129460000|2024-08-08 15:04:20|108566.8|108516.8|108565.3|108515.3|108570.2|108520.2|108553|108503|58
1723129470000|2024-08-08 15:04:30|108566.6|108516.6|108582.3|108532.3|108582.6|108532.6|108565.5|108515.5|55
1723129480000|2024-08-08 15:04:40|108582|108532|108585.5|108535.5|108588|108538|108580.8|108530.8|50
1723129490000|2024-08-08 15:04:50|108584.6|108534.6|108594.7|108544.7|108603.4|108553.4|108583.3|108533.3|52
1723129500000|2024-08-08 15:05:00|108594.9|108544.9|108570.4|108520.4|108596.2|108546.2|108569|108519|58
1723129510000|2024-08-08 15:05:10|108571.6|108521.6|108555|108505|108573.1|108523.1|108526|108476|69
1723129520000|2024-08-08 15:05:20|108551.6|108501.6|108563.7|108513.7|108563.7|108513.7|108548.9|108498.9|58
1723129530000|2024-08-08 15:05:30|108563.2|108513.2|108540.9|108490.9|108564.6|108514.6|108537.5|108487.5|63
1723129540000|2024-08-08 15:05:40|108541.5|108491.5|108523.7|108473.7|108541.8|108491.8|108520|108470|58
1723129550000|2024-08-08 15:05:50|108524.3|108474.3|108522.7|108472.7|108532.8|108482.8|108510.3|108460.3|62
1723129560000|2024-08-08 15:06:00|108522.4|108472.4|108513.4|108463.4|108523.8|108473.8|108500.3|108450.3|69
1723129570000|2024-08-08 15:06:10|108513.6|108463.6|108514|108464|108520.1|108470.1|108504.6|108454.6|62
1723129580000|2024-08-08 15:06:20|108515.2|108465.2|108550|108500|108550|108500|108512.2|108462.2|64
1723129590000|2024-08-08 15:06:30|108556.1|108506.1|108555.1|108505.1|108563.5|108513.5|108554.7|108504.7|57
1723129600000|2024-08-08 15:06:40|108555.2|108505.2|108531.3|108481.3|108565.2|108515.2|108530.9|108480.9|56
1723129610000|2024-08-08 15:06:50|108532.5|108482.5|108517.8|108467.8|108534.8|108484.8|108513.6|108463.6|50
1723129620000|2024-08-08 15:07:00|108517.6|108467.6|108541.5|108491.5|108548.5|108498.5|108517.4|108467.4|59
1723129630000|2024-08-08 15:07:10|108541.1|108491.1|108544.5|108494.5|108544.5|108494.5|108535.6|108485.6|46
1723129640000|2024-08-08 15:07:20|108544.4|108494.4|108523.5|108473.5|108544.9|108494.9|108522.3|108472.3|63
1723129650000|2024-08-08 15:07:30|108522.7|108472.7|108526.3|108476.3|108529.4|108479.4|108520.1|108470.1|59
1723129660000|2024-08-08 15:07:40|108525.6|108475.6|108541.4|108491.4|108543.3|108493.3|108525.6|108475.6|56
1723129670000|2024-08-08 15:07:50|108541.5|108491.5|108548.3|108498.3|108557.1|108507.1|108541.5|108491.5|63
1723129680000|2024-08-08 15:08:00|108549.5|108499.5|108550.3|108500.3|108553.1|108503.1|108541.1|108491.1|66
1723129690000|2024-08-08 15:08:10|108550|108500|108552.6|108502.6|108556.4|108506.4|108544.1|108494.1|60
1723129700000|2024-08-08 15:08:20|108552|108502|108552|108502|108572.7|108522.7|108549.3|108499.3|61
1723129710000|2024-08-08 15:08:30|108552.6|108502.6|108569.2|108519.2|108570.9|108520.9|108550.9|108500.9|61
1723129720000|2024-08-08 15:08:40|108569.1|108519.1|108559.5|108509.5|108569.1|108519.1|108554|108504|67
1723129730000|2024-08-08 15:08:50|108559.7|108509.7|108562|108512|108567.3|108517.3|108557.6|108507.6|58
1723129740000|2024-08-08 15:09:00|108561.8|108511.8|108569.2|108519.2|108578.8|108528.8|108561.1|108511.1|66
1723129750000|2024-08-08 15:09:10|108568.2|108518.2|108567.3|108517.3|108569.2|108519.2|108565.4|108515.4|48
1723129760000|2024-08-08 15:09:20|108567.2|108517.2|108567.7|108517.7|108568.3|108518.3|108551.5|108501.5|56
1723129770000|2024-08-08 15:09:30|108567.3|108517.3|108566.8|108516.8|108568.8|108518.8|108563.1|108513.1|56
1723129780000|2024-08-08 15:09:40|108567.3|108517.3|108562|108512|108568.9|108518.9|108555.7|108505.7|44
1723129790000|2024-08-08 15:09:50|108561.9|108511.9|108534.3|108484.3|108561.9|108511.9|108515.2|108465.2|68
1723129800000|2024-08-08 15:10:00|108540.2|108490.2|108535|108485|108542.9|108492.9|108534.1|108484.1|57
1723129810000|2024-08-08 15:10:10|108535.6|108485.6|108526.7|108476.7|108535.6|108485.6|108511.1|108461.1|64
1723129820000|2024-08-08 15:10:20|108527.5|108477.5|108547.1|108497.1|108547.1|108497.1|108527.5|108477.5|70
1723129830000|2024-08-08 15:10:30|108547.6|108497.6|108544.3|108494.3|108548|108498|108540.8|108490.8|38
1723129840000|2024-08-08 15:10:40|108545.5|108495.5|108543|108493|108547.3|108497.3|108538.9|108488.9|58
1723129850000|2024-08-08 15:10:50|108542.8|108492.8|108556.8|108506.8|108557.1|108507.1|108542.8|108492.8|55
1723129860000|2024-08-08 15:11:00|108556.5|108506.5|108549.5|108499.5|108556.7|108506.7|108535.6|108485.6|66
1723129870000|2024-08-08 15:11:10|108547.5|108497.5|108551.9|108501.9|108555.4|108505.4|108545.7|108495.7|59
1723129880000|2024-08-08 15:11:20|108552|108502|108559|108509|108559.6|108509.6|108552|108502|41
1723129890000|2024-08-08 15:11:30|108559.2|108509.2|108546.4|108496.4|108559.6|108509.6|108546.4|108496.4|50
1723129900000|2024-08-08 15:11:40|108547.1|108497.1|108572.4|108522.4|108576.3|108526.3|108547.1|108497.1|51
1723129910000|2024-08-08 15:11:50|108572.7|108522.7|108580.7|108530.7|108581.7|108531.7|108571.5|108521.5|49
1723129920000|2024-08-08 15:12:00|108579.8|108529.8|108586.6|108536.6|108592.2|108542.2|108578.6|108528.6|43
1723129930000|2024-08-08 15:12:10|108586.1|108536.1|108582.3|108532.3|108586.5|108536.5|108579.3|108529.3|36
1723129940000|2024-08-08 15:12:20|108579.8|108529.8|108583.9|108533.9|108588.6|108538.6|108579.6|108529.6|40
1723129950000|2024-08-08 15:12:30|108583.8|108533.8|108593.6|108543.6|108602.4|108566.5|108583.8|108533.8|51
1723129960000|2024-08-08 15:12:40|108593.5|108543.5|108595.8|108545.8|108601|108551|108593.3|108543.3|61
1723129970000|2024-08-08 15:12:50|108596.5|108546.5|108591.6|108541.6|108597.7|108547.7|108586.4|108536.4|46
1723129980000|2024-08-08 15:13:00|108592.4|108542.4|108592.1|108542.1|108597.7|108547.7|108590.6|108540.6|45
1723129990000|2024-08-08 15:13:10|108591.5|108541.5|108592.5|108542.5|108602.6|108552.6|108590.5|108540.5|45
1723130000000|2024-08-08 15:13:20|108597.6|108547.6|108567.6|108517.6|108597.6|108547.6|108565.4|108515.4|61
1723130010000|2024-08-08 15:13:30|108567.5|108517.5|108578.4|108528.4|108583.8|108533.8|108566.9|108516.9|59
1723130020000|2024-08-08 15:13:40|108578.6|108528.6|108586.7|108536.7|108589.8|108539.8|108578.6|108528.6|45
1723130030000|2024-08-08 15:13:50|108586.6|108536.6|108585.4|108535.4|108591.6|108541.6|108580.9|108530.9|40
1723130040000|2024-08-08 15:14:00|108586.1|108536.1|108575.8|108525.8|108592|108542|108572.5|108522.5|65
1723130050000|2024-08-08 15:14:10|108574.9|108524.9|108572.7|108522.7|108583.5|108533.5|108567.4|108517.4|64
1723130060000|2024-08-08 15:14:20|108572.8|108522.8|108583.4|108533.4|108584.9|108534.9|108569.9|108519.9|55
1723130070000|2024-08-08 15:14:30|108582.4|108532.4|108587.6|108537.6|108588.5|108538.5|108574.6|108524.6|56
1723130080000|2024-08-08 15:14:40|108587.7|108537.7|108603.9|108553.9|108607.4|108557.4|108587.7|108537.7|62
1723130090000|2024-08-08 15:14:50|108603.4|108553.4|108607.9|108557.9|108609.6|108559.6|108597.7|108547.7|57
1723130100000|2024-08-08 15:15:00|108608.4|108558.4|108593.9|108543.9|108608.4|108558.4|108584.9|108534.9|73
1723130110000|2024-08-08 15:15:10|108593.3|108543.3|108597.5|108547.5|108600|108550|108591.3|108541.3|46
1723130120000|2024-08-08 15:15:20|108596.9|108546.9|108585.1|108535.1|108597.5|108547.5|108578.4|108528.4|59
1723130130000|2024-08-08 15:15:30|108585.8|108535.8|108593.3|108543.3|108594.3|108544.3|108580.5|108530.5|57
1723130140000|2024-08-08 15:15:40|108593.1|108543.1|108585.6|108535.6|108598.7|108548.7|108585.3|108535.3|65
1723130150000|2024-08-08 15:15:50|108586.2|108536.2|108579.9|108529.9|108596.7|108546.7|108579.9|108529.9|67
1723130160000|2024-08-08 15:16:00|108578.7|108528.7|108574.8|108524.8|108581.1|108531.1|108568.2|108518.2|65
1723130170000|2024-08-08 15:16:10|108574.4|108524.4|108569.3|108519.3|108574.6|108524.6|108565.8|108515.8|66
1723130180000|2024-08-08 15:16:20|108569.1|108519.1|108546.5|108496.5|108571.3|108521.3|108546.5|108496.5|71
1723130190000|2024-08-08 15:16:30|108549.4|108499.4|108550.8|108500.8|108552.5|108502.5|108549.4|108499.4|36
1723130200000|2024-08-08 15:16:40|108550.7|108500.7|108548.3|108498.3|108555.1|108505.1|108544.8|108494.8|52
1723130210000|2024-08-08 15:16:50|108548.2|108498.2|108568.9|108518.9|108571.6|108521.6|108544.5|108494.5|57
1723130220000|2024-08-08 15:17:00|108569.2|108519.2|108573.3|108523.3|108573.7|108523.7|108563.6|108513.6|65
1723130230000|2024-08-08 15:17:10|108573.4|108523.4|108558.7|108508.7|108573.4|108523.4|108551.1|108501.1|61
1723130240000|2024-08-08 15:17:20|108562.9|108512.9|108562.5|108512.5|108566.6|108516.6|108548.2|108498.2|62
1723130250000|2024-08-08 15:17:30|108561.5|108511.5|108560.6|108510.6|108566.2|108516.2|108555.8|108505.8|59
1723130260000|2024-08-08 15:17:40|108560|108510|108557.3|108507.3|108561.6|108511.6|108551.5|108501.5|53
1723130270000|2024-08-08 15:17:50|108557.4|108507.4|108555|108505|108561.2|108511.2|108552|108502|55
1723130280000|2024-08-08 15:18:00|108553.7|108503.7|108555.6|108505.6|108565.2|108515.2|108549.6|108499.6|61
1723130290000|2024-08-08 15:18:10|108554.4|108504.4|108546.5|108496.5|108554.4|108504.4|108545.6|108495.6|50
1723130300000|2024-08-08 15:18:20|108546.6|108496.6|108520.4|108470.4|108551.1|108501.1|108519.6|108469.6|55
1723130310000|2024-08-08 15:18:30|108520.9|108470.9|108511.4|108461.4|108523.6|108473.6|108509.8|108459.8|54
1723130320000|2024-08-08 15:18:40|108512.4|108462.4|108514.2|108464.2|108516.9|108466.9|108509.8|108459.8|43
1723130330000|2024-08-08 15:18:50|108514.7|108464.7|108516.7|108466.7|108520.6|108470.6|108511.9|108461.9|55
1723130340000|2024-08-08 15:19:00|108516.3|108466.3|108515.8|108465.8|108516.8|108466.8|108498.2|108448.2|56
1723130350000|2024-08-08 15:19:10|108515.7|108465.7|108512.5|108462.5|108517.7|108467.7|108507.8|108457.8|54
1723130360000|2024-08-08 15:19:20|108512|108462|108518.2|108468.2|108520.3|108470.3|108511.6|108461.6|43
1723130370000|2024-08-08 15:19:30|108518|108468|108529.1|108479.1|108530.2|108480.2|108518|108468|39
1723130380000|2024-08-08 15:19:40|108527.7|108477.7|108538.2|108488.2|108540|108490|108527.7|108477.7|44
1723130390000|2024-08-08 15:19:50|108537.8|108487.8|108533.4|108483.4|108537.8|108487.8|108531.6|108481.6|44
1723130400000|2024-08-08 15:20:00|108533.3|108483.3|108523.2|108473.2|108534.2|108484.2|108523|108473|64
1723130410000|2024-08-08 15:20:10|108523|108473|108526.8|108476.8|108527.1|108477.1|108519.7|108469.7|63
1723130420000|2024-08-08 15:20:20|108526.3|108476.3|108531.2|108481.2|108531.8|108481.8|108518.5|108468.5|62
1723130430000|2024-08-08 15:20:30|108531|108481|108527.4|108477.4|108535.6|108485.6|108525.2|108475.2|60
1723130440000|2024-08-08 15:20:40|108528.1|108478.1|108515.6|108465.6|108528.1|108478.1|108513.8|108463.8|59
1723130450000|2024-08-08 15:20:50|108515.7|108465.7|108516.3|108466.3|108517.1|108467.1|108512.6|108462.6|51
1723130460000|2024-08-08 15:21:00|108516.2|108466.2|108514.2|108464.2|108519.3|108469.3|108507.9|108457.9|58
1723130470000|2024-08-08 15:21:10|108513.9|108463.9|108538.1|108488.1|108541.2|108491.2|108512.1|108462.1|61
1723130480000|2024-08-08 15:21:20|108538.8|108488.8|108532.3|108482.3|108540.2|108490.2|108528.5|108478.5|68
1723130490000|2024-08-08 15:21:30|108531|108481|108544.3|108494.3|108546|108496|108531|108481|59
1723130500000|2024-08-08 15:21:40|108544.1|108494.1|108550.9|108500.9|108552.6|108502.6|108542.5|108492.5|41
1723130510000|2024-08-08 15:21:50|108552.2|108502.2|108560.7|108510.7|108563.4|108513.4|108551.5|108501.5|52
1723130520000|2024-08-08 15:22:00|108560.8|108510.8|108554|108504|108562.8|108512.8|108548.9|108498.9|59
1723130530000|2024-08-08 15:22:10|108553.7|108503.7|108550.3|108500.3|108553.7|108503.7|108548.9|108498.9|51
1723130540000|2024-08-08 15:22:20|108550|108500|108544.9|108494.9|108550|108500|108542.7|108492.7|39
1723130550000|2024-08-08 15:22:30|108545.2|108495.2|108545.7|108495.7|108554.4|108504.4|108545.2|108495.2|44
1723130560000|2024-08-08 15:22:40|108546.1|108496.1|108527|108477|108546.2|108496.2|108526.4|108476.4|51
1723130570000|2024-08-08 15:22:50|108527.3|108477.3|108510.7|108460.7|108527.6|108477.6|108509.8|108459.8|51
1723130580000|2024-08-08 15:23:00|108511.5|108461.5|108514.2|108464.2|108522.5|108472.5|108511.1|108461.1|49
1723130590000|2024-08-08 15:23:10|108514|108464|108512.1|108462.1|108515.8|108465.8|108504.1|108454.1|61
1723130600000|2024-08-08 15:23:20|108511.8|108461.8|108511.1|108461.1|108515.4|108465.4|108509|108459|48
1723130610000|2024-08-08 15:23:30|108510.9|108460.9|108509.9|108459.9|108518|108468|108509.9|108459.9|46
1723130620000|2024-08-08 15:23:40|108510|108460|108512.9|108462.9|108513.6|108463.6|108505.5|108455.5|42
1723130630000|2024-08-08 15:23:50|108513|108463|108508.6|108458.6|108516.5|108466.5|108508.6|108458.6|52
1723130640000|2024-08-08 15:24:00|108508.2|108458.2|108539.8|108489.8|108539.8|108489.8|108507|108457|61
1723130650000|2024-08-08 15:24:10|108539.3|108489.3|108553.7|108503.7|108563|108513|108537.7|108487.7|62
1723130660000|2024-08-08 15:24:20|108553.3|108503.3|108551.8|108501.8|108564.4|108514.4|108551|108501|42
1723130670000|2024-08-08 15:24:30|108551.7|108501.7|108562.8|108512.8|108567.3|108517.3|108541.6|108491.6|52
1723130680000|2024-08-08 15:24:40|108560.5|108510.5|108550.5|108500.5|108563.2|108513.2|108548.4|108498.4|58
1723130690000|2024-08-08 15:24:50|108551.7|108501.7|108564.8|108514.8|108567.1|108517.1|108549.7|108499.7|45
1723130700000|2024-08-08 15:25:00|108562.9|108512.9|108561|108511|108568.8|108518.8|108557|108507|64
1723130710000|2024-08-08 15:25:10|108559.2|108509.2|108561|108511|108574.9|108534.1|108554.8|108505.6|59
1723130720000|2024-08-08 15:25:20|108563.7|108513.7|108562.8|108512.8|108568.4|108518.4|108560.8|108510.8|60
1723130730000|2024-08-08 15:25:30|108562.6|108512.6|108561.9|108511.9|108567.6|108517.6|108558.5|108508.5|61
1723130740000|2024-08-08 15:25:40|108560.8|108510.8|108560.9|108510.9|108562.7|108512.7|108556.7|108506.7|54
1723130750000|2024-08-08 15:25:50|108560.1|108510.1|108553.9|108503.9|108569.9|108519.9|108550.2|108500.2|52
1723130760000|2024-08-08 15:26:00|108553.6|108503.6|108552.4|108502.4|108553.8|108503.8|108545.2|108495.2|54
1723130770000|2024-08-08 15:26:10|108552.7|108502.7|108533.7|108483.7|108552.7|108502.7|108527.8|108477.8|55
1723130780000|2024-08-08 15:26:20|108532.7|108482.7|108528.6|108478.6|108542.3|108492.3|108522.6|108472.6|63
1723130790000|2024-08-08 15:26:30|108529.2|108479.2|108526.5|108476.5|108530|108480|108522.7|108472.7|55
1723130800000|2024-08-08 15:26:40|108526.8|108476.8|108541|108491|108545.2|108495.2|108525.1|108475.1|57
1723130810000|2024-08-08 15:26:50|108540.9|108490.9|108537.9|108487.9|108540.9|108490.9|108532|108482|55
1723130820000|2024-08-08 15:27:00|108538|108488|108535.1|108485.1|108539.3|108489.3|108521|108471|56
1723130830000|2024-08-08 15:27:10|108535.7|108485.7|108549.2|108499.2|108551.6|108516.7|108534.7|108485.7|54
1723130840000|2024-08-08 15:27:20|108549.8|108499.8|108551.9|108501.9|108551.9|108501.9|108547.6|108497.6|30
1723130850000|2024-08-08 15:27:30|108551.5|108501.5|108545.3|108495.3|108551.5|108501.5|108542|108492|46
1723130860000|2024-08-08 15:27:40|108545.4|108495.4|108547|108497|108549.5|108499.5|108542.3|108492.3|47
1723130870000|2024-08-08 15:27:50|108547.1|108497.1|108552.8|108502.8|108557.3|108507.3|108547.1|108497.1|41
1723130880000|2024-08-08 15:28:00|108553.7|108503.7|108563.9|108513.9|108568.6|108518.6|108553.7|108503.7|48
1723130890000|2024-08-08 15:28:10|108564.1|108514.1|108564.9|108514.9|108568.6|108518.6|108561.6|108511.6|44
1723130900000|2024-08-08 15:28:20|108564.6|108514.6|108578.3|108528.3|108578.7|108528.7|108560.6|108510.6|52
1723130910000|2024-08-08 15:28:30|108581.8|108531.8|108583.3|108533.3|108583.9|108533.9|108580|108530|43
1723130920000|2024-08-08 15:28:40|108582.5|108532.5|108584.6|108534.6|108588.5|108538.5|108577.5|108527.5|63
1723130930000|2024-08-08 15:28:50|108584.5|108534.5|108584.8|108534.8|108586.8|108536.8|108583.1|108533.1|44
1723130940000|2024-08-08 15:29:00|108585.1|108535.1|108558.2|108508.2|108586.6|108536.6|108555|108505|68
1723130950000|2024-08-08 15:29:10|108558.1|108508.1|108552.8|108502.8|108559.2|108509.2|108538.8|108488.8|65
1723130960000|2024-08-08 15:29:20|108552.4|108502.4|108552.8|108502.8|108558.5|108508.5|108549.8|108499.8|68
1723130970000|2024-08-08 15:29:30|108550.8|108500.8|108562.2|108512.2|108562.3|108512.3|108550.4|108500.4|53
1723130980000|2024-08-08 15:29:40|108562.8|108512.8|108556.2|108506.2|108567.1|108517.1|108551.1|108501.1|66
1723130990000|2024-08-08 15:29:50|108556.1|108506.1|108564.7|108514.7|108578.5|108528.5|108556|108506|62
1723131000000|2024-08-08 15:30:00|108561.3|108511.3|108550|108500|108561.8|108511.8|108546.9|108496.9|62
1723131010000|2024-08-08 15:30:10|108550.8|108500.8|108541.7|108491.7|108551.9|108501.9|108540.7|108490.7|60
1723131020000|2024-08-08 15:30:20|108544.2|108494.2|108534.2|108484.2|108544.6|108494.6|108527.3|108477.3|69
1723131030000|2024-08-08 15:30:30|108535.1|108485.1|108518.8|108468.8|108536.4|108486.4|108508.6|108458.6|67
1723131040000|2024-08-08 15:30:40|108521.1|108471.1|108524.2|108474.2|108526.3|108476.3|108518.9|108468.9|63
1723131050000|2024-08-08 15:30:50|108523.6|108473.6|108529.5|108479.5|108532|108482|108515|108465|73
1723131060000|2024-08-08 15:31:00|108528.8|108478.8|108530.1|108480.1|108538.2|108488.2|108516|108466|70
1723131070000|2024-08-08 15:31:10|108529.6|108479.6|108525.7|108475.7|108530.6|108480.6|108525.1|108475.1|61
1723131080000|2024-08-08 15:31:20|108525.3|108475.3|108520.9|108470.9|108526.4|108476.4|108519.5|108469.5|51
1723131090000|2024-08-08 15:31:30|108520.5|108470.5|108524.8|108474.8|108526.7|108476.7|108519.7|108469.7|65
1723131100000|2024-08-08 15:31:40|108525.4|108475.4|108522.5|108472.5|108530.9|108480.9|108522.4|108472.4|54
1723131110000|2024-08-08 15:31:50|108523.8|108473.8|108520|108470|108527.6|108477.6|108517.3|108467.3|66
1723131120000|2024-08-08 15:32:00|108519.9|108469.9|108525.6|108475.6|108538.4|108488.4|108519.5|108469.5|71
1723131130000|2024-08-08 15:32:10|108523.7|108473.7|108530.4|108480.4|108538|108488|108523.7|108473.7|56
1723131140000|2024-08-08 15:32:20|108531.1|108481.1|108533.6|108483.6|108533.8|108483.8|108530.2|108480.2|34
1723131150000|2024-08-08 15:32:30|108533.9|108483.9|108528.6|108478.6|108534.8|108484.8|108528.6|108478.6|35
1723131160000|2024-08-08 15:32:40|108529.2|108479.2|108529.5|108479.5|108538.2|108488.2|108521.9|108471.9|63
1723131170000|2024-08-08 15:32:50|108529|108479|108531.6|108481.6|108532.9|108482.9|108522.1|108472.1|54
1723131180000|2024-08-08 15:33:00|108530.5|108480.5|108527.1|108477.1|108531.9|108481.9|108525.2|108475.2|43
1723131190000|2024-08-08 15:33:10|108526.8|108476.8|108527.9|108477.9|108531.5|108481.5|108526.4|108476.4|59
1723131200000|2024-08-08 15:33:20|108528.1|108478.1|108527.1|108477.1|108529.9|108479.9|108525.4|108475.4|37
1723131210000|2024-08-08 15:33:30|108526.8|108476.8|108523.4|108473.4|108528.1|108478.1|108521.9|108471.9|35
1723131220000|2024-08-08 15:33:40|108522.9|108472.9|108527.5|108477.5|108527.7|108477.7|108521|108471|52
1723131230000|2024-08-08 15:33:50|108527.7|108477.7|108527|108477|108530.3|108480.3|108522.6|108472.6|46
1723131240000|2024-08-08 15:34:00|108526.7|108476.7|108529.8|108479.8|108533.3|108483.3|108526.7|108476.7|42
1723131250000|2024-08-08 15:34:10|108529.3|108479.3|108531.4|108481.4|108532.2|108482.2|108526.9|108476.9|52
1723131260000|2024-08-08 15:34:20|108531.7|108481.7|108533.7|108483.7|108539.1|108489.1|108525.9|108475.9|74
1723131270000|2024-08-08 15:34:30|108534.5|108484.5|108533.5|108483.5|108540.3|108490.3|108529|108479|72
1723131280000|2024-08-08 15:34:40|108534.7|108484.7|108556.6|108506.6|108557.9|108507.9|108530.2|108480.2|67
1723131290000|2024-08-08 15:34:50|108556.3|108506.3|108561.2|108511.2|108564.8|108514.8|108556.3|108506.3|69
1723131300000|2024-08-08 15:35:00|108561.4|108511.4|108555.3|108505.3|108562.3|108512.3|108552.9|108502.9|65
1723131310000|2024-08-08 15:35:10|108555.7|108505.7|108556.8|108506.8|108557.1|108507.1|108550.8|108500.8|51
1723131320000|2024-08-08 15:35:20|108557.2|108507.2|108556.5|108506.5|108558.7|108508.7|108555.3|108505.3|43
1723131330000|2024-08-08 15:35:30|108556.4|108506.4|108555.9|108505.9|108558.6|108508.6|108555.1|108505.1|48
1723131340000|2024-08-08 15:35:40|108555.3|108505.3|108555.1|108505.1|108556.6|108506.6|108554.8|108504.8|17
1723131350000|2024-08-08 15:35:50|108555.2|108505.2|108566.9|108516.9|108567.1|108517.1|108555.2|108505.2|23
1723131360000|2024-08-08 15:36:00|108567|108517|108585.1|108535.1|108585.1|108535.1|108567|108517|23
1723131370000|2024-08-08 15:36:10|108584.5|108534.5|108589.4|108539.4|108589.4|108539.4|108583.4|108533.4|20
1723131380000|2024-08-08 15:36:20|108589.5|108539.5|108587.9|108537.9|108589.6|108539.6|108586.1|108536.1|31
1723131390000|2024-08-08 15:36:30|108587.4|108537.4|108585.6|108535.6|108588.8|108538.8|108583.6|108533.6|33
1723131400000|2024-08-08 15:36:40|108586.3|108536.3|108584.5|108534.5|108591.8|108541.8|108584|108534|53
1723131410000|2024-08-08 15:36:50|108584|108534|108583.5|108533.5|108584.2|108534.2|108581.5|108531.5|27
1723131420000|2024-08-08 15:37:00|108583.3|108533.3|108586.4|108536.4|108587.4|108537.4|108582.5|108532.5|42
1723131430000|2024-08-08 15:37:10|108586.5|108536.5|108584.7|108534.7|108587.2|108537.2|108583.3|108533.3|21
1723131440000|2024-08-08 15:37:20|108586.8|108536.8|108583.9|108533.9|108588.2|108538.2|108583.9|108533.9|33
1723131450000|2024-08-08 15:37:30|108583.8|108533.8|108582.1|108532.1|108584.8|108534.8|108581.9|108531.9|26
1723131460000|2024-08-08 15:37:40|108580.8|108530.8|108581.1|108531.1|108581.1|108531.1|108579.3|108529.3|24
1723131470000|2024-08-08 15:37:50|108580.8|108530.8|108578.9|108528.9|108581.8|108531.8|108576.5|108526.5|28
1723131480000|2024-08-08 15:38:00|108578.5|108528.5|108579.7|108529.7|108580.1|108530.1|108578.2|108528.2|16
1723131490000|2024-08-08 15:38:10|108579.8|108529.8|108579.6|108529.6|108581.6|108531.6|108578.3|108528.3|31
1723131500000|2024-08-08 15:38:20|108579.4|108529.4|108582.2|108532.2|108582.2|108532.2|108579.4|108529.4|15
1723131510000|2024-08-08 15:38:30|108582.3|108532.3|108583.1|108533.1|108588.2|108538.2|108582.3|108532.3|42
1723131520000|2024-08-08 15:38:40|108582.5|108532.5|108583.3|108533.3|108584.2|108534.2|108582.1|108532.1|15
1723131530000|2024-08-08 15:38:50|108583.9|108533.9|108585.1|108535.1|108585.7|108535.7|108582.5|108532.5|20
1723131540000|2024-08-08 15:39:00|108585.3|108535.3|108583.2|108533.2|108585.9|108535.9|108582.1|108532.1|16
1723131550000|2024-08-08 15:39:10|108583|108533|108586.7|108536.7|108586.7|108536.7|108581.8|108531.8|26
1723131560000|2024-08-08 15:39:20|108585.9|108535.9|108586.1|108536.1|108586.1|108536.1|108583.5|108533.5|18
1723131570000|2024-08-08 15:39:30|108586.2|108536.2|108585.8|108535.8|108586.3|108536.3|108583.3|108533.3|28
1723131580000|2024-08-08 15:39:40|108585|108535|108584|108534|108585.2|108535.2|108584|108534|12
1723131590000|2024-08-08 15:39:50|108584.2|108534.2|108586.8|108536.8|108589.1|108539.1|108584.2|108534.2|37
1723131600000|2024-08-08 15:40:00|108587|108537|108585|108535|108587|108537|108585|108535|26
1723131610000|2024-08-08 15:40:10|108584.8|108534.8|108581.7|108531.7|108585.7|108535.7|108580.8|108530.8|33
1723131620000|2024-08-08 15:40:20|108581.6|108531.6|108589|108539|108590.2|108540.2|108581.6|108531.6|49
1723131630000|2024-08-08 15:40:30|108588.9|108538.9|108588.7|108538.7|108588.9|108538.9|108588|108538|9
1723131640000|2024-08-08 15:40:40|108589.1|108539.1|108588|108538|108589.3|108539.3|108587.9|108537.9|12
1723131650000|2024-08-08 15:40:50|108587.9|108537.9|108589.9|108539.9|108589.9|108539.9|108587.1|108537.1|17
1723131660000|2024-08-08 15:41:00|108590|108540|108607|108557|108609.7|108559.7|108589.7|108539.7|22
1723131670000|2024-08-08 15:41:10|108605.9|108555.9|108600.8|108550.8|108607.5|108557.5|108598.6|108548.6|35
1723131680000|2024-08-08 15:41:20|108601|108551|108611.9|108561.9|108614.6|108564.6|108600.4|108550.4|53
1723131690000|2024-08-08 15:41:30|108611.7|108561.7|108604.8|108554.8|108611.9|108561.9|108603.9|108553.9|35
1723131700000|2024-08-08 15:41:40|108604.7|108554.7|108601.3|108551.3|108606|108556|108600.8|108550.8|25
1723131710000|2024-08-08 15:41:50|108601.6|108551.6|108603.8|108553.8|108604.3|108554.3|108600.7|108550.7|19
1723131720000|2024-08-08 15:42:00|108603.7|108553.7|108603.2|108553.2|108607.8|108557.8|108601.9|108551.9|34
1723131730000|2024-08-08 15:42:10|108602.8|108552.8|108602.1|108552.1|108604.2|108554.2|108598.6|108548.6|44
1723131740000|2024-08-08 15:42:20|108601.5|108551.5|108601.3|108551.3|108602.8|108552.8|108598.3|108548.3|27
1723131750000|2024-08-08 15:42:30|108600.9|108550.9|108603|108553|108606.4|108556.4|108599.8|108549.8|50
1723131760000|2024-08-08 15:42:40|108602.6|108552.6|108586.8|108536.8|108603.4|108553.4|108584.3|108534.3|38
1723131770000|2024-08-08 15:42:50|108586.4|108536.4|108594.6|108544.6|108595.7|108545.7|108586.4|108536.4|54
1723131780000|2024-08-08 15:43:00|108595.7|108545.7|108597|108547|108598.7|108548.7|108592|108542|57
1723131790000|2024-08-08 15:43:10|108598.4|108548.4|108596.7|108546.7|108599.1|108549.1|108594.1|108544.1|42
1723131800000|2024-08-08 15:43:20|108596.5|108546.5|108595.6|108545.6|108596.5|108546.5|108594.4|108544.4|17
1723131810000|2024-08-08 15:43:30|108595.4|108545.4|108592.2|108542.2|108595.5|108545.5|108592|108542|18
1723131820000|2024-08-08 15:43:40|108592|108542|108595.3|108545.3|108596.8|108546.8|108591.6|108541.6|25
1723131830000|2024-08-08 15:43:50|108595.2|108545.2|108594.8|108544.8|108596.3|108546.3|108593.8|108543.8|24
1723131840000|2024-08-08 15:44:00|108595.3|108545.3|108602.1|108552.1|108602.1|108552.1|108595.3|108545.3|27
1723131850000|2024-08-08 15:44:10|108602|108552|108608|108558|108609.2|108559.2|108602|108552|23
1723131860000|2024-08-08 15:44:20|108605.6|108555.6|108602.5|108552.5|108608.6|108558.6|108602.2|108552.2|31
1723131870000|2024-08-08 15:44:30|108603.2|108553.2|108608.3|108558.3|108608.8|108558.8|108603.2|108553.2|23
1723131880000|2024-08-08 15:44:40|108609.1|108559.1|108608.5|108558.5|108609.1|108559.1|108608.1|108558.1|8
1723131890000|2024-08-08 15:44:50|108609|108559|108610.2|108560.2|108615.7|108565.7|108609|108559|47
1723131900000|2024-08-08 15:45:00|108608.8|108558.8|108609.6|108559.6|108610.7|108560.7|108605.5|108555.5|51
1723131910000|2024-08-08 15:45:10|108609.5|108559.5|108603.6|108553.6|108609.5|108559.5|108603.6|108553.6|41
1723131920000|2024-08-08 15:45:20|108603.4|108553.4|108606|108556|108608.1|108558.1|108603.4|108553.4|41
1723131930000|2024-08-08 15:45:30|108605.8|108555.8|108606.3|108556.3|108606.7|108556.7|108601.7|108551.7|38
1723131940000|2024-08-08 15:45:40|108605.1|108555.1|108596.5|108546.5|108606.9|108556.9|108594.6|108544.6|56
1723131950000|2024-08-08 15:45:50|108596.4|108546.4|108596.4|108546.4|108598.5|108548.5|108594.9|108544.9|25
1723131960000|2024-08-08 15:46:00|108596|108546|108600.1|108550.1|108600.1|108550.1|108595.4|108545.4|29
1723131970000|2024-08-08 15:46:10|108599.7|108549.7|108608.5|108558.5|108610.7|108560.7|108599.2|108549.2|28
1723131980000|2024-08-08 15:46:20|108608.9|108558.9|108603.7|108553.7|108609.9|108559.9|108601.9|108551.9|31
1723131990000|2024-08-08 15:46:30|108603.6|108553.6|108601.2|108551.2|108603.6|108553.6|108599.2|108549.2|31
1723132000000|2024-08-08 15:46:40|108600.1|108550.1|108598.7|108548.7|108601.2|108551.2|108598.2|108548.2|22
1723132010000|2024-08-08 15:46:50|108598.2|108548.2|108608.1|108558.1|108609.6|108559.6|108596|108546|27
1723132020000|2024-08-08 15:47:00|108607|108557|108602.5|108552.5|108609.1|108559.1|108599.8|108549.8|43
1723132030000|2024-08-08 15:47:10|108601.8|108551.8|108600.3|108550.3|108605.5|108555.5|108598.3|108548.3|27
1723132040000|2024-08-08 15:47:20|108600.5|108550.5|108595.1|108545.1|108600.5|108550.5|108592.6|108542.6|37
1723132050000|2024-08-08 15:47:30|108594.8|108544.8|108599.8|108549.8|108601|108551|108594.8|108544.8|39
1723132060000|2024-08-08 15:47:40|108599.2|108549.2|108598.5|108548.5|108599.5|108549.5|108597.5|108547.5|30
1723132070000|2024-08-08 15:47:50|108598.8|108548.8|108599.7|108549.7|108601.8|108551.8|108597.7|108547.7|19
1723132080000|2024-08-08 15:48:00|108603.8|108553.8|108597.4|108547.4|108606.7|108556.7|108595.6|108545.6|39
1723132090000|2024-08-08 15:48:10|108597.3|108547.3|108601.5|108551.5|108602.5|108552.5|108594.7|108544.7|38
1723132100000|2024-08-08 15:48:20|108601.4|108551.4|108634.3|108584.3|108634.4|108584.4|108600.2|108550.2|44
1723132110000|2024-08-08 15:48:30|108633.4|108583.4|108632|108582|108633.9|108583.9|108622|108572|52
1723132120000|2024-08-08 15:48:40|108632.3|108582.3|108633.3|108583.3|108633.3|108583.3|108627.2|108577.2|40
1723132130000|2024-08-08 15:48:50|108633.7|108583.7|108636.4|108586.4|108637.6|108587.6|108633.5|108583.5|24
1723132140000|2024-08-08 15:49:00|108636.3|108586.3|108639.3|108589.3|108640.8|108590.8|108632.7|108582.7|27
1723132150000|2024-08-08 15:49:10|108641.1|108591.1|108630.7|108580.7|108642.6|108592.6|108628.8|108578.8|35
1723132160000|2024-08-08 15:49:20|108630.4|108580.4|108631.5|108581.5|108631.6|108581.6|108629.5|108579.5|16
1723132170000|2024-08-08 15:49:30|108631.2|108581.2|108633.4|108583.4|108633.4|108583.4|108631.1|108581.1|23
1723132180000|2024-08-08 15:49:40|108634.2|108584.2|108648.3|108598.3|108649.1|108599.1|108634.2|108584.2|41
1723132190000|2024-08-08 15:49:50|108648.6|108598.6|108643.7|108593.7|108648.7|108598.7|108642.8|108592.8|33
1723132200000|2024-08-08 15:50:00|108643|108593|108630|108580|108643|108593|108628.4|108578.4|27
1723132210000|2024-08-08 15:50:10|108629.5|108579.5|108618.2|108568.2|108629.5|108579.5|108617.8|108567.8|29
1723132220000|2024-08-08 15:50:20|108618.5|108568.5|108616.4|108566.4|108619.2|108569.2|108616.4|108566.4|24
1723132230000|2024-08-08 15:50:30|108616.1|108566.1|108612.2|108562.2|108616.1|108566.1|108611.4|108561.4|22
1723132240000|2024-08-08 15:50:40|108611.6|108561.6|108600|108550|108611.6|108561.6|108599.5|108549.5|31
1723132250000|2024-08-08 15:50:50|108600.1|108550.1|108601.5|108551.5|108604.7|108554.7|108600.1|108550.1|26
1723132260000|2024-08-08 15:51:00|108601.8|108551.8|108612.2|108562.2|108612.5|108562.5|108601.8|108551.8|38
1723132270000|2024-08-08 15:51:10|108611.1|108561.1|108604.1|108554.1|108611.1|108561.1|108602.9|108552.9|24
1723132280000|2024-08-08 15:51:20|108604.2|108554.2|108605.7|108555.7|108606.7|108556.7|108604.2|108554.2|25
1723132290000|2024-08-08 15:51:30|108605.8|108555.8|108606.7|108556.7|108606.7|108556.7|108604.1|108554.1|34
1723132300000|2024-08-08 15:51:40|108605|108555|108608.8|108558.8|108608.8|108558.8|108604|108554|23
1723132310000|2024-08-08 15:51:50|108608.2|108558.2|108607.5|108557.5|108608.7|108558.7|108604.5|108554.5|21
1723132320000|2024-08-08 15:52:00|108607.9|108557.9|108606.7|108556.7|108609.1|108559.1|108606.5|108556.5|16
1723132330000|2024-08-08 15:52:10|108606.2|108556.2|108608.1|108558.1|108608.1|108558.1|108604|108554|16
1723132340000|2024-08-08 15:52:20|108608.6|108558.6|108615.9|108565.9|108616.8|108566.8|108608.3|108558.3|23
1723132350000|2024-08-08 15:52:30|108616.2|108566.2|108609.8|108559.8|108616.2|108566.2|108609.5|108559.5|19
1723132360000|2024-08-08 15:52:40|108610.2|108560.2|108611.4|108561.4|108611.4|108561.4|108609.3|108559.3|12
1723132370000|2024-08-08 15:52:50|108611.5|108561.5|108612.2|108562.2|108615.8|108565.8|108610.3|108560.3|29
1723132380000|2024-08-08 15:53:00|108612|108562|108600.4|108550.4|108612|108562|108598.6|108548.6|32
1723132390000|2024-08-08 15:53:10|108597|108547|108585.2|108535.2|108597|108547|108584.5|108534.5|24
1723132400000|2024-08-08 15:53:20|108585.4|108535.4|108590.1|108540.1|108591.1|108541.1|108585.4|108535.4|20
1723132410000|2024-08-08 15:53:30|108590.3|108540.3|108590.1|108540.1|108595.7|108545.7|108589.8|108539.8|31
1723132420000|2024-08-08 15:53:40|108591|108541|108574.1|108524.1|108591|108541|108573.8|108523.8|35
1723132430000|2024-08-08 15:53:50|108573.7|108523.7|108572.9|108522.9|108574.9|108524.9|108571.6|108521.6|46
1723132440000|2024-08-08 15:54:00|108572.5|108522.5|108553|108503|108572.5|108522.5|108553|108503|41
1723132450000|2024-08-08 15:54:10|108553.4|108503.4|108555.3|108505.3|108555.8|108505.8|108550.5|108500.5|27
1723132460000|2024-08-08 15:54:20|108555.7|108505.7|108556.7|108506.7|108558.2|108508.2|108555.7|108505.7|25
1723132470000|2024-08-08 15:54:30|108556.6|108506.6|108555.5|108505.5|108557.6|108507.6|108554.5|108504.5|13
1723132480000|2024-08-08 15:54:40|108555.6|108505.6|108563.7|108513.7|108565|108515|108555.2|108505.2|30
1723132490000|2024-08-08 15:54:50|108564|108514|108567.6|108517.6|108568.2|108518.2|108563.7|108513.7|29
1723132500000|2024-08-08 15:55:00|108567.8|108517.8|108561.4|108511.4|108570|108520|108561.4|108511.4|35
1723132510000|2024-08-08 15:55:10|108561.5|108511.5|108564.6|108514.6|108564.9|108514.9|108560.7|108510.7|20
1723132520000|2024-08-08 15:55:20|108564.8|108514.8|108560.6|108510.6|108565.5|108515.5|108560.2|108510.2|34
1723132530000|2024-08-08 15:55:30|108560.8|108510.8|108556.8|108506.8|108561.2|108511.2|108556.8|108506.8|20
1723132540000|2024-08-08 15:55:40|108555.6|108505.6|108559.9|108509.9|108560.3|108510.3|108554.8|108504.8|29
1723132550000|2024-08-08 15:55:50|108559.8|108509.8|108566.5|108516.5|108566.5|108516.5|108559.6|108509.6|13
1723132560000|2024-08-08 15:56:00|108566.6|108516.6|108562.1|108512.1|108567.2|108517.2|108561.8|108511.8|32
1723132570000|2024-08-08 15:56:10|108562|108512|108564|108514|108564.3|108514.3|108561.2|108511.2|23
1723132580000|2024-08-08 15:56:20|108563.9|108513.9|108566|108516|108566.1|108516.1|108563.9|108513.9|18
1723132590000|2024-08-08 15:56:30|108566.4|108516.4|108569.3|108519.3|108569.3|108519.3|108565.6|108515.6|23
1723132600000|2024-08-08 15:56:40|108569.1|108519.1|108570.6|108520.6|108570.6|108520.6|108568|108518|9
1723132610000|2024-08-08 15:56:50|108570.7|108520.7|108567.5|108517.5|108571|108521|108567.5|108517.5|18
1723132620000|2024-08-08 15:57:00|108566.9|108516.9|108566.3|108516.3|108568.6|108518.6|108566.3|108516.3|14
1723132630000|2024-08-08 15:57:10|108566.2|108516.2|108563.4|108513.4|108566.2|108516.2|108559.9|108509.9|15
1723132640000|2024-08-08 15:57:20|108563.6|108513.6|108567|108517|108567.3|108517.3|108563.4|108513.4|17
1723132650000|2024-08-08 15:57:30|108565.7|108515.7|108565.8|108515.8|108567.7|108517.7|108565.6|108515.6|14
1723132660000|2024-08-08 15:57:40|108565.9|108515.9|108566.7|108516.7|108568.9|108518.9|108565.4|108515.4|21
1723132670000|2024-08-08 15:57:50|108566.9|108516.9|108564.8|108514.8|108566.9|108516.9|108560.2|108510.2|30
1723132680000|2024-08-08 15:58:00|108564.4|108514.4|108561.8|108511.8|108564.4|108514.4|108556.8|108506.8|27
1723132690000|2024-08-08 15:58:10|108562.3|108512.3|108556.3|108506.3|108562.3|108512.3|108555.2|108505.2|26
1723132700000|2024-08-08 15:58:20|108556.5|108506.5|108546.2|108496.2|108556.7|108506.7|108543.2|108493.2|24
1723132710000|2024-08-08 15:58:30|108546.7|108496.7|108550.6|108500.6|108550.6|108500.6|108546|108496|31
1723132720000|2024-08-08 15:58:40|108550.4|108500.4|108555.6|108505.6|108555.6|108505.6|108550.2|108500.2|19
1723132730000|2024-08-08 15:58:50|108556.3|108506.3|108558.1|108508.1|108558.1|108508.1|108555.9|108505.9|31
1723132740000|2024-08-08 15:59:00|108557.7|108507.7|108556.2|108506.2|108558.1|108508.1|108555.9|108505.9|11
1723132750000|2024-08-08 15:59:10|108556.6|108506.6|108558.7|108508.7|108562.5|108512.5|108556.6|108506.6|37
1723132760000|2024-08-08 15:59:20|108559.2|108509.2|108556.6|108506.6|108559.4|108509.4|108555.6|108505.6|19
1723132770000|2024-08-08 15:59:30|108557.5|108507.5|108555.3|108505.3|108557.9|108507.9|108555.3|108505.3|20
1723132780000|2024-08-08 15:59:40|108555|108505|108552.9|108502.9|108555.3|108505.3|108552.9|108502.9|13
1723132790000|2024-08-08 15:59:50|108553.3|108503.3|108556.9|108506.9|108556.9|108506.9|108552.1|108502.1|29
1723132800000|2024-08-08 16:00:00|108557|108507|108550|108500|108558.4|108508.4|108549.9|108499.9|34
1723132810000|2024-08-08 16:00:10|108549.8|108499.8|108540.3|108490.3|108549.8|108499.8|108540|108490|53
1723132820000|2024-08-08 16:00:20|108540|108490|108541.7|108491.7|108541.7|108491.7|108536.8|108486.8|39
1723132830000|2024-08-08 16:00:30|108541.5|108491.5|108541|108491|108544.7|108494.7|108539.1|108489.1|22
1723132840000|2024-08-08 16:00:40|108541.2|108491.2|108545|108495|108547.2|108497.2|108541.1|108491.1|25
1723132850000|2024-08-08 16:00:50|108544.5|108494.5|108550.4|108500.4|108550.5|108500.5|108542.4|108492.4|29
1723132860000|2024-08-08 16:01:00|108549.7|108499.7|108548.5|108498.5|108549.7|108499.7|108546.8|108496.8|10
1723132870000|2024-08-08 16:01:10|108548.6|108498.6|108545.1|108495.1|108548.6|108498.6|108545.1|108495.1|25
1723132880000|2024-08-08 16:01:20|108544.9|108494.9|108546.4|108496.4|108546.8|108496.8|108543.7|108493.7|25
1723132890000|2024-08-08 16:01:30|108546.6|108496.6|108543.8|108493.8|108546.6|108496.6|108542.1|108492.1|16
1723132900000|2024-08-08 16:01:40|108544.2|108494.2|108545.3|108495.3|108545.4|108495.4|108544.2|108494.2|17
1723132910000|2024-08-08 16:01:50|108545.4|108495.4|108543.5|108493.5|108545.4|108495.4|108543.2|108493.2|13
1723132920000|2024-08-08 16:02:00|108542.8|108492.8|108542.8|108492.8|108542.8|108492.8|108538.6|108488.6|32
1723132930000|2024-08-08 16:02:10|108543.1|108493.1|108548.9|108498.9|108548.9|108498.9|108543.1|108493.1|14
1723132940000|2024-08-08 16:02:20|108548.5|108498.5|108546|108496|108550.2|108500.2|108546|108496|20
1723132950000|2024-08-08 16:02:30|108545.7|108495.7|108542.4|108492.4|108545.7|108495.7|108541.9|108491.9|16
1723132960000|2024-08-08 16:02:40|108540.4|108490.4|108539.9|108489.9|108542.8|108492.8|108539.5|108489.5|24
1723132970000|2024-08-08 16:02:50|108540.8|108490.8|108544.1|108494.1|108545.7|108495.7|108539.6|108489.6|25
1723132980000|2024-08-08 16:03:00|108543.7|108493.7|108544.7|108494.7|108544.9|108494.9|108542|108492|25
1723132990000|2024-08-08 16:03:10|108544.4|108494.4|108537.3|108487.3|108544.6|108494.6|108532.4|108482.4|29
1723133000000|2024-08-08 16:03:20|108535.5|108485.5|108538.9|108488.9|108539.2|108489.2|108534.7|108484.7|34
1723133010000|2024-08-08 16:03:30|108539.7|108489.7|108546.9|108496.9|108550.1|108500.1|108539.7|108489.7|34
1723133020000|2024-08-08 16:03:40|108545.7|108495.7|108542.7|108492.7|108547.8|108497.8|108542.4|108492.4|36
1723133030000|2024-08-08 16:03:50|108543.9|108493.9|108535.5|108485.5|108544.8|108494.8|108534|108484|26
1723133040000|2024-08-08 16:04:00|108534.9|108484.9|108537.9|108487.9|108539.7|108489.7|108532.7|108482.7|40
1723133050000|2024-08-08 16:04:10|108535.4|108485.4|108534.1|108484.1|108536.8|108486.8|108531.1|108481.1|44
1723133060000|2024-08-08 16:04:20|108534.4|108484.4|108532.5|108482.5|108535.8|108485.8|108532.5|108482.5|24
1723133070000|2024-08-08 16:04:30|108532.8|108482.8|108537.2|108487.2|108539.9|108489.9|108532.8|108482.8|40
1723133080000|2024-08-08 16:04:40|108537.4|108487.4|108538.9|108488.9|108542|108492|108536.2|108486.2|44
1723133090000|2024-08-08 16:04:50|108539.1|108489.1|108539.1|108489.1|108539.5|108489.5|108536.9|108486.9|21
1723133100000|2024-08-08 16:05:00|108539.6|108489.6|108531.8|108481.8|108540.6|108490.6|108531.8|108481.8|38
1723133110000|2024-08-08 16:05:10|108531.2|108481.2|108527.8|108477.8|108536.9|108486.9|108527.7|108477.7|44
1723133120000|2024-08-08 16:05:20|108528.9|108478.9|108513|108463|108530.7|108480.7|108509.6|108459.6|57
1723133130000|2024-08-08 16:05:30|108512.7|108462.7|108508.9|108458.9|108513.2|108463.2|108507.5|108457.5|46
1723133140000|2024-08-08 16:05:40|108509.1|108459.1|108507.1|108457.1|108509.1|108459.1|108505.3|108455.3|20
1723133150000|2024-08-08 16:05:50|108505.7|108455.7|108509.1|108459.1|108509.1|108459.1|108505.7|108455.7|20
1723133160000|2024-08-08 16:06:00|108509.3|108459.3|108509.1|108459.1|108510|108460|108508|108458|22
1723133170000|2024-08-08 16:06:10|108507.8|108457.8|108510.3|108460.3|108515.7|108465.7|108507.8|108457.8|30
1723133180000|2024-08-08 16:06:20|108509|108459|108524.1|108474.1|108525.2|108475.2|108502.6|108452.6|51
1723133190000|2024-08-08 16:06:30|108524|108474|108520|108470|108524|108474|108518.6|108468.6|33
1723133200000|2024-08-08 16:06:40|108521|108471|108525.5|108475.5|108525.5|108475.5|108519.2|108469.2|48
1723133210000|2024-08-08 16:06:50|108524.5|108474.5|108522.4|108472.4|108526.1|108476.1|108519.5|108469.5|44
1723133220000|2024-08-08 16:07:00|108522.7|108472.7|108531.5|108481.5|108531.5|108481.5|108521.7|108471.7|40
1723133230000|2024-08-08 16:07:10|108531.8|108481.8|108526.7|108476.7|108531.8|108481.8|108526.4|108476.4|32
1723133240000|2024-08-08 16:07:20|108526.9|108476.9|108525.4|108475.4|108526.9|108476.9|108522|108472|38
1723133250000|2024-08-08 16:07:30|108525.6|108475.6|108528.7|108478.7|108528.7|108478.7|108522.5|108472.5|19
1723133260000|2024-08-08 16:07:40|108528.9|108478.9|108525.2|108475.2|108533.6|108483.6|108524.7|108474.7|40
1723133270000|2024-08-08 16:07:50|108524.9|108474.9|108522.5|108472.5|108529.3|108479.3|108521.4|108471.4|42
1723133280000|2024-08-08 16:08:00|108523.3|108473.3|108531.5|108481.5|108532|108482|108523.3|108473.3|33
1723133290000|2024-08-08 16:08:10|108531.1|108481.1|108531.1|108481.1|108531.2|108481.2|108530.8|108480.8|7
1723133300000|2024-08-08 16:08:20|108532.2|108482.2|108528.5|108478.5|108532.2|108482.2|108528.1|108478.1|26
1723133310000|2024-08-08 16:08:30|108527.6|108477.6|108529.8|108479.8|108529.8|108479.8|108527.6|108477.6|12
1723133320000|2024-08-08 16:08:40|108530|108480|108531.5|108481.5|108533.3|108483.3|108530|108480|30
1723133330000|2024-08-08 16:08:50|108532.3|108482.3|108529|108479|108533.4|108483.4|108527.4|108477.4|26
1723133340000|2024-08-08 16:09:00|108530.8|108480.8|108529.1|108479.1|108532.1|108482.1|108528.5|108478.5|21
1723133350000|2024-08-08 16:09:10|108528.9|108478.9|108532|108482|108533.2|108483.2|108527.7|108477.7|24
1723133360000|2024-08-08 16:09:20|108532.6|108482.6|108533.9|108483.9|108534.2|108484.2|108531.8|108481.8|13
1723133370000|2024-08-08 16:09:30|108534.2|108484.2|108531.5|108481.5|108534.7|108484.7|108531.5|108481.5|11
1723133380000|2024-08-08 16:09:40|108531|108481|108530.7|108480.7|108531.2|108481.2|108529.7|108479.7|16
1723133390000|2024-08-08 16:09:50|108530.4|108480.4|108529.7|108479.7|108530.8|108480.8|108529.7|108479.7|6
1723133400000|2024-08-08 16:10:00|108530.1|108480.1|108530.8|108480.8|108533.2|108483.2|108530|108480|27
1723133410000|2024-08-08 16:10:10|108530.6|108480.6|108528.1|108478.1|108530.6|108480.6|108525.6|108475.6|30
1723133420000|2024-08-08 16:10:20|108529.6|108479.6|108529.4|108479.4|108530.1|108480.1|108526.6|108476.6|27
1723133430000|2024-08-08 16:10:30|108529.3|108479.3|108524.8|108474.8|108529.3|108479.3|108524.8|108474.8|19
1723133440000|2024-08-08 16:10:40|108525|108475|108531.8|108481.8|108533.7|108483.7|108524.7|108474.7|38
1723133450000|2024-08-08 16:10:50|108531.3|108481.3|108531.2|108481.2|108534.5|108484.5|108531.1|108481.1|11
1723133460000|2024-08-08 16:11:00|108531.5|108481.5|108531.5|108481.5|108535.2|108485.2|108531.4|108481.4|15
1723133470000|2024-08-08 16:11:10|108531.6|108481.6|108529.3|108479.3|108531.6|108481.6|108528.5|108478.5|18
1723133480000|2024-08-08 16:11:20|108528.9|108478.9|108527.2|108477.2|108529.7|108479.7|108527.1|108477.1|17
1723133490000|2024-08-08 16:11:30|108526.7|108476.7|108534.2|108484.2|108534.2|108484.2|108526.7|108476.7|16
1723133500000|2024-08-08 16:11:40|108534.5|108484.5|108529.3|108479.3|108534.5|108484.5|108528.3|108478.3|21
1723133510000|2024-08-08 16:11:50|108528.3|108478.3|108531.7|108481.7|108533.2|108483.2|108528.3|108478.3|25
1723133520000|2024-08-08 16:12:00|108531.8|108481.8|108531.3|108481.3|108532.9|108482.9|108530.3|108480.3|15
1723133530000|2024-08-08 16:12:10|108531.4|108481.4|108524.8|108474.8|108532.5|108482.5|108523.8|108473.8|20
1723133540000|2024-08-08 16:12:20|108524.3|108474.3|108524.8|108474.8|108526.9|108476.9|108523.3|108473.3|25
1723133550000|2024-08-08 16:12:30|108524.7|108474.7|108527.6|108477.6|108529.1|108479.1|108524.5|108474.5|27
1723133560000|2024-08-08 16:12:40|108527.9|108477.9|108533.3|108483.3|108533.3|108483.3|108527.9|108477.9|23
1723133570000|2024-08-08 16:12:50|108533.1|108483.1|108533.7|108483.7|108535.1|108485.1|108532|108482|32
1723133580000|2024-08-08 16:13:00|108533.4|108483.4|108529.8|108479.8|108534.2|108484.2|108529.8|108479.8|36
1723133590000|2024-08-08 16:13:10|108528.9|108478.9|108529.9|108479.9|108530.8|108480.8|108528.9|108478.9|10
1723133600000|2024-08-08 16:13:20|108529.4|108479.4|108525.2|108475.2|108529.4|108479.4|108523.3|108473.3|24
1723133610000|2024-08-08 16:13:30|108524|108474|108521.3|108471.3|108525.4|108475.4|108521.1|108471.1|26
1723133620000|2024-08-08 16:13:40|108522.4|108472.4|108523.8|108473.8|108525.1|108475.1|108522.3|108472.3|15
1723133630000|2024-08-08 16:13:50|108524.2|108474.2|108525.7|108475.7|108529.1|108479.1|108524.2|108474.2|20
1723133640000|2024-08-08 16:14:00|108527|108477|108525.8|108475.8|108527|108477|108524.7|108474.7|27
1723133650000|2024-08-08 16:14:10|108524.9|108474.9|108523.9|108473.9|108526.7|108476.7|108523.8|108473.8|29
1723133660000|2024-08-08 16:14:20|108523.6|108473.6|108526.2|108476.2|108526.2|108476.2|108523.6|108473.6|9
1723133670000|2024-08-08 16:14:30|108525.3|108475.3|108524.9|108474.9|108525.5|108475.5|108523.6|108473.6|19
1723133680000|2024-08-08 16:14:40|108524.6|108474.6|108525.2|108475.2|108525.4|108475.4|108523.4|108473.4|18
1723133690000|2024-08-08 16:14:50|108524.9|108474.9|108518.3|108468.3|108526.8|108476.8|108518.3|108468.3|25
1723133700000|2024-08-08 16:15:00|108518.6|108468.6|108542.1|108492.1|108542.1|108492.1|108518.6|108468.6|30
1723133710000|2024-08-08 16:15:10|108542.5|108492.5|108530.1|108480.1|108543.9|108493.9|108529.3|108479.3|27
1723133720000|2024-08-08 16:15:20|108530.5|108480.5|108531.9|108481.9|108532.3|108482.3|108530.3|108480.3|18
1723133730000|2024-08-08 16:15:30|108531.5|108481.5|108534.3|108484.3|108534.3|108484.3|108530.8|108480.8|12
1723133740000|2024-08-08 16:15:40|108534.6|108484.6|108534.7|108484.7|108535.1|108485.1|108534.6|108484.6|6
1723133750000|2024-08-08 16:15:50|108534|108484|108550.8|108500.8|108553.4|108503.4|108533.9|108483.9|32
1723133760000|2024-08-08 16:16:00|108550.5|108500.5|108549.3|108499.3|108550.5|108500.5|108545.4|108495.4|46
1723133770000|2024-08-08 16:16:10|108548.3|108498.3|108549.4|108499.4|108549.4|108499.4|108546.9|108496.9|29
1723133780000|2024-08-08 16:16:20|108550.9|108500.9|108548.1|108498.1|108552.7|108502.7|108547.6|108497.6|29
1723133790000|2024-08-08 16:16:30|108548.6|108498.6|108586.3|108536.3|108591.1|108541.1|108548|108498|44
1723133800000|2024-08-08 16:16:40|108587.4|108537.4|108591.6|108541.6|108592.1|108542.1|108586.6|108536.6|49
1723133810000|2024-08-08 16:16:50|108591.4|108541.4|108594|108544|108594.5|108544.5|108589.1|108539.1|33
1723133820000|2024-08-08 16:17:00|108593.7|108543.7|108589.4|108539.4|108595|108545|108589|108539|32
1723133830000|2024-08-08 16:17:10|108589.6|108539.6|108594|108544|108594|108544|108589.6|108539.6|27
1723133840000|2024-08-08 16:17:20|108594.1|108544.1|108599.4|108549.4|108600.1|108550.1|108593.7|108543.7|21
1723133850000|2024-08-08 16:17:30|108599.3|108549.3|108609.5|108559.5|108612.8|108562.8|108597.1|108547.1|40
1723133860000|2024-08-08 16:17:40|108609.9|108559.9|108608.2|108558.2|108614.5|108564.5|108606.8|108556.8|55
1723133870000|2024-08-08 16:17:50|108608|108558|108599.5|108549.5|108608|108558|108599|108549|29
1723133880000|2024-08-08 16:18:00|108599.8|108549.8|108606.6|108556.6|108608.1|108558.1|108599.8|108549.8|37
1723133890000|2024-08-08 16:18:10|108606.4|108556.4|108605.1|108555.1|108608.2|108558.2|108602.8|108552.8|29
1723133900000|2024-08-08 16:18:20|108603.6|108553.6|108606.4|108556.4|108606.4|108556.4|108603|108553|21
1723133910000|2024-08-08 16:18:30|108605.8|108555.8|108600.6|108550.6|108605.8|108555.8|108598.7|108548.7|25
1723133920000|2024-08-08 16:18:40|108599.6|108549.6|108598.7|108548.7|108599.6|108549.6|108596.8|108546.8|14
1723133930000|2024-08-08 16:18:50|108597.8|108547.8|108597.1|108547.1|108597.9|108547.9|108597.1|108547.1|6
1723133940000|2024-08-08 16:19:00|108597|108547|108611.4|108561.4|108611.4|108561.4|108596|108546|29
1723133950000|2024-08-08 16:19:10|108610.7|108560.7|108614.9|108564.9|108614.9|108564.9|108610.7|108560.7|21
1723133960000|2024-08-08 16:19:20|108615.2|108565.2|108613.2|108563.2|108620.9|108570.9|108613.2|108563.2|28
1723133970000|2024-08-08 16:19:30|108614.2|108564.2|108613.5|108563.5|108615.8|108565.8|108612.2|108562.2|15
1723133980000|2024-08-08 16:19:40|108613.2|108563.2|108609|108559|108613.2|108563.2|108608.6|108558.6|22
1723133990000|2024-08-08 16:19:50|108608.1|108558.1|108606|108556|108608.1|108558.1|108604.9|108554.9|37
1723134000000|2024-08-08 16:20:00|108605.5|108555.5|108591.7|108541.7|108605.5|108555.5|108591.7|108541.7|30
1723134010000|2024-08-08 16:20:10|108590.7|108540.7|108587.9|108537.9|108591.1|108541.1|108587.9|108537.9|24
1723134020000|2024-08-08 16:20:20|108587.8|108537.8|108589.1|108539.1|108590.9|108540.9|108587.2|108537.2|15
1723134030000|2024-08-08 16:20:30|108589.3|108539.3|108589.5|108539.5|108594.1|108544.1|108588.9|108538.9|25
1723134040000|2024-08-08 16:20:40|108589|108539|108584.5|108534.5|108589|108539|108584.5|108534.5|30
1723134050000|2024-08-08 16:20:50|108584.3|108534.3|108587|108537|108588.8|108538.8|108584.3|108534.3|22
1723134060000|2024-08-08 16:21:00|108587.3|108537.3|108587.8|108537.8|108588.4|108538.4|108587.2|108537.2|8
1723134070000|2024-08-08 16:21:10|108587.6|108537.6|108581.8|108531.8|108587.8|108537.8|108581.8|108531.8|18
1723134080000|2024-08-08 16:21:20|108582|108532|108580.1|108530.1|108583.4|108533.4|108580|108530|15
1723134090000|2024-08-08 16:21:30|108580.6|108530.6|108580.4|108530.4|108582.2|108532.2|108580.2|108530.2|15
1723134100000|2024-08-08 16:21:40|108580.2|108530.2|108581.5|108531.5|108581.6|108531.6|108580.1|108530.1|7
1723134110000|2024-08-08 16:21:50|108581.9|108531.9|108584.9|108534.9|108585.4|108535.4|108581.9|108531.9|10
1723134120000|2024-08-08 16:22:00|108585.1|108535.1|108585|108535|108585.5|108535.5|108585|108535|7
1723134130000|2024-08-08 16:22:10|108584.8|108534.8|108585.7|108535.7|108585.7|108535.7|108584.3|108534.3|8
1723134140000|2024-08-08 16:22:20|108585.6|108535.6|108588|108538|108588.4|108538.4|108585.6|108535.6|13
1723134150000|2024-08-08 16:22:30|108588.6|108538.6|108595.1|108545.1|108595.5|108545.5|108588.6|108538.6|20
1723134160000|2024-08-08 16:22:40|108595.5|108545.5|108596.2|108546.2|108599.1|108549.1|108593.9|108543.9|32
1723134170000|2024-08-08 16:22:50|108595.9|108545.9|108597.4|108547.4|108599.9|108549.9|108595.5|108545.5|33
1723134180000|2024-08-08 16:23:00|108597.7|108547.7|108582.1|108532.1|108597.7|108547.7|108582.1|108532.1|41
1723134190000|2024-08-08 16:23:10|108582.4|108532.4|108583.8|108533.8|108585.9|108535.9|108582.4|108532.4|24
1723134200000|2024-08-08 16:23:20|108583.5|108533.5|108581.9|108531.9|108583.5|108533.5|108581.6|108531.6|34
1723134210000|2024-08-08 16:23:30|108581|108531|108581.1|108531.1|108581.7|108531.7|108579.4|108529.4|23
1723134220000|2024-08-08 16:23:40|108581.4|108531.4|108584.6|108534.6|108590.8|108540.8|108581.4|108531.4|37
1723134230000|2024-08-08 16:23:50|108584.9|108534.9|108588.8|108538.8|108589.6|108539.6|108583|108533|27
1723134240000|2024-08-08 16:24:00|108588.7|108538.7|108591.6|108541.6|108592|108542|108588.7|108538.7|16
1723134250000|2024-08-08 16:24:10|108591.5|108541.5|108590.7|108540.7|108591.5|108541.5|108590.1|108540.1|9
1723134260000|2024-08-08 16:24:20|108590.3|108540.3|108590.7|108540.7|108592.4|108542.4|108584.5|108534.5|30
1723134270000|2024-08-08 16:24:30|108590.3|108540.3|108587.5|108537.5|108590.3|108540.3|108585.4|108535.4|25
1723134280000|2024-08-08 16:24:40|108586.3|108536.3|108585.1|108535.1|108587.1|108537.1|108582.3|108532.3|41
1723134290000|2024-08-08 16:24:50|108586.1|108536.1|108581.5|108531.5|108588.2|108538.2|108581.5|108531.5|20
1723134300000|2024-08-08 16:25:00|108581|108531|108581.9|108531.9|108582.7|108532.7|108580.6|108530.6|27
1723134310000|2024-08-08 16:25:10|108581.1|108531.1|108569.5|108519.5|108581.1|108531.1|108569.5|108519.5|26
1723134320000|2024-08-08 16:25:20|108569.1|108519.1|108572.5|108522.5|108574.5|108524.5|108569.1|108519.1|22
1723134330000|2024-08-08 16:25:30|108572.6|108522.6|108569.2|108519.2|108576.3|108526.3|108569.2|108519.2|37
1723134340000|2024-08-08 16:25:40|108569.4|108519.4|108558.4|108508.4|108569.4|108519.4|108556.1|108506.1|27
1723134350000|2024-08-08 16:25:50|108558.5|108508.5|108561.3|108511.3|108562.2|108512.2|108557.8|108507.8|8
1723134360000|2024-08-08 16:26:00|108560.7|108510.7|108559.9|108509.9|108563.5|108513.5|108558.4|108508.4|39
1723134370000|2024-08-08 16:26:10|108559|108509|108560.4|108510.4|108563.3|108513.3|108554.1|108504.1|50
1723134380000|2024-08-08 16:26:20|108560.3|108510.3|108559.3|108509.3|108560.3|108510.3|108559.3|108509.3|5
1723134390000|2024-08-08 16:26:30|108558.8|108508.8|108561.8|108511.8|108562|108512|108557.7|108507.7|26
1723134400000|2024-08-08 16:26:40|108561.5|108511.5|108565.6|108515.6|108565.6|108515.6|108561.2|108511.2|5
1723134410000|2024-08-08 16:26:50|108565.7|108515.7|108584.9|108534.9|108587.1|108537.1|108565.7|108515.7|64
1723134420000|2024-08-08 16:27:00|108585.4|108535.4|108581.4|108531.4|108585.4|108535.4|108580.6|108530.6|26
1723134430000|2024-08-08 16:27:10|108581.3|108531.3|108576.6|108526.6|108581.3|108531.3|108574.9|108524.9|14
1723134440000|2024-08-08 16:27:20|108576.7|108526.7|108576.8|108526.8|108578.5|108528.5|108573.1|108523.1|25
1723134450000|2024-08-08 16:27:30|108578.1|108528.1|108583.8|108533.8|108583.8|108533.8|108577.3|108527.3|21
1723134460000|2024-08-08 16:27:40|108584.3|108534.3|108588.7|108538.7|108589|108539|108583.9|108533.9|25
1723134470000|2024-08-08 16:27:50|108588.4|108538.4|108589.4|108539.4|108595.8|108545.8|108587.1|108537.1|34
1723134480000|2024-08-08 16:28:00|108588.9|108538.9|108585.4|108535.4|108594.3|108544.3|108584.6|108534.6|37
1723134490000|2024-08-08 16:28:10|108585.7|108535.7|108587.2|108537.2|108587.2|108537.2|108584.3|108534.3|37
1723134500000|2024-08-08 16:28:20|108586.6|108536.6|108587.5|108537.5|108590|108540|108583.8|108533.8|29
1723134510000|2024-08-08 16:28:30|108587.1|108537.1|108589|108539|108590.5|108540.5|108586.8|108536.8|23
1723134520000|2024-08-08 16:28:40|108588.8|108538.8|108585.8|108535.8|108588.8|108538.8|108582.2|108532.2|52
1723134530000|2024-08-08 16:28:50|108585.7|108535.7|108581.7|108531.7|108588.3|108538.3|108581.4|108531.4|51
1723134540000|2024-08-08 16:29:00|108582.1|108532.1|108575.7|108525.7|108582.1|108532.1|108568.9|108518.9|51
1723134550000|2024-08-08 16:29:10|108576.1|108526.1|108578.1|108528.1|108579.4|108529.4|108574.2|108524.2|38
1723134560000|2024-08-08 16:29:20|108578.9|108528.9|108580.2|108530.2|108581.8|108531.8|108573.2|108523.2|36
1723134570000|2024-08-08 16:29:30|108580.4|108530.4|108588.6|108538.6|108588.6|108538.6|108580.4|108530.4|30
1723134580000|2024-08-08 16:29:40|108588.7|108538.7|108588.7|108538.7|108588.7|108538.7|108587.8|108537.8|7
1723134590000|2024-08-08 16:29:50|108587.9|108537.9|108583.9|108533.9|108589.1|108539.1|108583.5|108533.5|15
1723134600000|2024-08-08 16:30:00|108584.3|108534.3|108585.6|108535.6|108587.9|108537.9|108582.5|108532.5|35
1723134610000|2024-08-08 16:30:10|108586.1|108536.1|108600.2|108550.2|108600.2|108550.2|108586.1|108536.1|37
1723134620000|2024-08-08 16:30:20|108599.7|108549.7|108601.6|108551.6|108603.5|108553.5|108598.6|108548.6|44
1723134630000|2024-08-08 16:30:30|108602.1|108552.1|108601.3|108551.3|108603|108553|108599.8|108549.8|26
1723134640000|2024-08-08 16:30:40|108601.6|108551.6|108602.2|108552.2|108602.6|108552.6|108600.5|108550.5|33
1723134650000|2024-08-08 16:30:50|108603.2|108553.2|108603.8|108553.8|108605.2|108555.2|108601.7|108551.7|19
1723134660000|2024-08-08 16:31:00|108604.8|108554.8|108608.2|108558.2|108609|108559|108604.1|108554.1|26
1723134670000|2024-08-08 16:31:10|108605.9|108555.9|108608.2|108558.2|108608.2|108558.2|108604|108554|21
1723134680000|2024-08-08 16:31:20|108608|108558|108607.6|108557.6|108608|108558|108607.3|108557.3|7
1723134690000|2024-08-08 16:31:30|108607.5|108557.5|108607.1|108557.1|108609.1|108559.1|108606.7|108556.7|21
1723134700000|2024-08-08 16:31:40|108607.6|108557.6|108606.2|108556.2|108609.3|108559.3|108602.7|108552.7|32
1723134710000|2024-08-08 16:31:50|108605.1|108555.1|108597.4|108547.4|108606.3|108556.3|108595.5|108545.5|39
1723134720000|2024-08-08 16:32:00|108598|108548|108585.1|108535.1|108598|108548|108585.1|108535.1|31
1723134730000|2024-08-08 16:32:10|108585.5|108535.5|108576.9|108526.9|108585.5|108535.5|108576.9|108526.9|34
1723134740000|2024-08-08 16:32:20|108576.7|108526.7|108578.3|108528.3|108578.3|108528.3|108576.6|108526.6|9
1723134750000|2024-08-08 16:32:30|108578.4|108528.4|108578|108528|108578.4|108528.4|108576.8|108526.8|9
1723134760000|2024-08-08 16:32:40|108578.3|108528.3|108578.1|108528.1|108578.3|108528.3|108576.9|108526.9|13
1723134770000|2024-08-08 16:32:50|108578.4|108528.4|108580.5|108530.5|108581.3|108531.3|108578.4|108528.4|7
1723134780000|2024-08-08 16:33:00|108579.4|108529.4|108582|108532|108582|108532|108579.3|108529.3|14
1723134790000|2024-08-08 16:33:10|108582.2|108532.2|108583.1|108533.1|108583.1|108533.1|108582|108532|10
1723134800000|2024-08-08 16:33:20|108583.4|108533.4|108583|108533|108584.8|108534.8|108583|108533|17
1723134810000|2024-08-08 16:33:30|108583.5|108533.5|108585.1|108535.1|108586.6|108536.6|108582.5|108532.5|20
1723134820000|2024-08-08 16:33:40|108585.5|108535.5|108585|108535|108585.7|108535.7|108583.2|108533.2|12
1723134830000|2024-08-08 16:33:50|108585.6|108535.6|108584.4|108534.4|108587.5|108537.5|108583.4|108533.4|20
1723134840000|2024-08-08 16:34:00|108583.9|108533.9|108583.4|108533.4|108585.8|108535.8|108583.4|108533.4|18
1723134850000|2024-08-08 16:34:10|108583|108533|108586.6|108536.6|108586.6|108536.6|108579.2|108529.2|22
1723134860000|2024-08-08 16:34:20|108586.9|108536.9|108591.2|108541.2|108591.7|108541.7|108586.6|108536.6|20
1723134870000|2024-08-08 16:34:30|108591|108541|108591|108541|108592.7|108542.7|108590.2|108540.2|19
1723134880000|2024-08-08 16:34:40|108591.3|108541.3|108591|108541|108591.3|108541.3|108591|108541|4
1723134890000|2024-08-08 16:34:50|108591.1|108541.1|108600.1|108550.1|108604.3|108554.3|108591.1|108541.1|30
1723134900000|2024-08-08 16:35:00|108599.9|108549.9|108599.6|108549.6|108599.9|108549.9|108597.3|108547.3|13
1723134910000|2024-08-08 16:35:10|108599.7|108549.7|108602.3|108552.3|108602.3|108552.3|108597.7|108547.7|20
1723134920000|2024-08-08 16:35:20|108602.6|108552.6|108602.9|108552.9|108604.1|108554.1|108601.7|108551.7|17
1723134930000|2024-08-08 16:35:30|108604.3|108554.3|108599.3|108549.3|108609.6|108559.6|108599.3|108549.3|38
1723134940000|2024-08-08 16:35:40|108599.4|108549.4|108596.8|108546.8|108601|108551|108596.4|108546.4|25
1723134950000|2024-08-08 16:35:50|108596.6|108546.6|108587.5|108537.5|108597.1|108547.1|108587.3|108537.3|18
1723134960000|2024-08-08 16:36:00|108586.6|108536.6|108585.5|108535.5|108586.6|108536.6|108585.4|108535.4|14
1723134970000|2024-08-08 16:36:10|108585.9|108535.9|108585.8|108535.8|108588|108538|108585|108535|38
1723134980000|2024-08-08 16:36:20|108586.3|108536.3|108587.8|108537.8|108588.8|108538.8|108581.2|108531.2|31
1723134990000|2024-08-08 16:36:30|108585.9|108535.9|108587.6|108537.6|108590.8|108540.8|108585.7|108535.7|30
1723135000000|2024-08-08 16:36:40|108587.9|108537.9|108589.2|108539.2|108589.7|108539.7|108585.1|108535.1|25
1723135010000|2024-08-08 16:36:50|108589.3|108539.3|108590.1|108540.1|108592.6|108542.6|108589.2|108539.2|22
1723135020000|2024-08-08 16:37:00|108589.7|108539.7|108590.8|108540.8|108590.8|108540.8|108588.2|108538.2|12
1723135030000|2024-08-08 16:37:10|108591.5|108541.5|108590|108540|108593.9|108543.9|108589.6|108539.6|27
1723135040000|2024-08-08 16:37:20|108590.3|108540.3|108589.5|108539.5|108591.8|108541.8|108586.4|108536.4|16
1723135050000|2024-08-08 16:37:30|108590.6|108540.6|108601.2|108551.2|108604.1|108554.1|108588.7|108538.7|36
1723135060000|2024-08-08 16:37:40|108600.3|108550.3|108602.3|108552.3|108602.3|108552.3|108599.2|108549.2|15
1723135070000|2024-08-08 16:37:50|108602|108552|108603.7|108553.7|108603.7|108553.7|108602|108552|12
1723135080000|2024-08-08 16:38:00|108604.4|108554.4|108603.3|108553.3|108606.2|108556.2|108603.1|108553.1|18
1723135090000|2024-08-08 16:38:10|108602.8|108552.8|108606.9|108556.9|108606.9|108556.9|108600.5|108550.5|21
1723135100000|2024-08-08 16:38:20|108607|108557|108612.1|108562.1|108613.3|108563.3|108607|108557|10
1723135110000|2024-08-08 16:38:30|108611.8|108561.8|108616.7|108566.7|108618|108568|108611.8|108561.8|22
1723135120000|2024-08-08 16:38:40|108616.6|108566.6|108615.2|108565.2|108617.1|108567.1|108614|108564|13
1723135130000|2024-08-08 16:38:50|108614.8|108564.8|108616.2|108566.2|108616.2|108566.2|108614.2|108564.2|9
1723135140000|2024-08-08 16:39:00|108616.4|108566.4|108617.1|108567.1|108618.2|108568.2|108615.6|108565.6|11
1723135150000|2024-08-08 16:39:10|108617.3|108567.3|108616.8|108566.8|108617.4|108567.4|108616.8|108566.8|8
1723135160000|2024-08-08 16:39:20|108617.2|108567.2|108617.3|108567.3|108618.5|108568.5|108617.2|108567.2|12
1723135170000|2024-08-08 16:39:30|108616.8|108566.8|108622.7|108572.7|108623.9|108573.9|108616.8|108566.8|29
1723135180000|2024-08-08 16:39:40|108624.2|108574.2|108624|108574|108626.3|108576.3|108621.6|108571.6|25
1723135190000|2024-08-08 16:39:50|108624.1|108574.1|108621.4|108571.4|108625.4|108575.4|108618.8|108568.8|40
1723135200000|2024-08-08 16:40:00|108622|108572|108619.7|108569.7|108622.3|108572.3|108619.4|108569.4|31
1723135210000|2024-08-08 16:40:10|108619.4|108569.4|108616.9|108566.9|108620.4|108570.4|108615.3|108565.3|20
1723135220000|2024-08-08 16:40:20|108617|108567|108614.5|108564.5|108617.2|108567.2|108614.5|108564.5|8
1723135230000|2024-08-08 16:40:30|108614.8|108564.8|108614.5|108564.5|108617.3|108567.3|108614.5|108564.5|22
1723135240000|2024-08-08 16:40:40|108614.8|108564.8|108619.9|108569.9|108621.8|108571.8|108614.1|108564.1|27
1723135250000|2024-08-08 16:40:50|108619.6|108569.6|108615.5|108565.5|108620.6|108570.6|108614.5|108564.5|38
1723135260000|2024-08-08 16:41:00|108615.1|108565.1|108615.7|108565.7|108615.7|108565.7|108612.9|108562.9|29
1723135270000|2024-08-08 16:41:10|108615.2|108565.2|108613.9|108563.9|108616|108566|108613.4|108563.4|24
1723135280000|2024-08-08 16:41:20|108613.4|108563.4|108608.3|108558.3|108613.9|108563.9|108608.3|108558.3|21
1723135290000|2024-08-08 16:41:30|108609.2|108559.2|108603.4|108553.4|108610.8|108560.8|108602.9|108552.9|25
1723135300000|2024-08-08 16:41:40|108603.2|108553.2|108604.3|108554.3|108604.3|108554.3|108602.9|108552.9|8
1723135310000|2024-08-08 16:41:50|108604.1|108554.1|108613.9|108563.9|108613.9|108563.9|108603.5|108553.5|12
1723135320000|2024-08-08 16:42:00|108613.6|108563.6|108612.3|108562.3|108614.9|108564.9|108611.9|108561.9|13
1723135330000|2024-08-08 16:42:10|108611.4|108561.4|108617.1|108567.1|108617.1|108567.1|108610.9|108560.9|14
1723135340000|2024-08-08 16:42:20|108616.3|108566.3|108617.6|108567.6|108618.2|108568.2|108616.3|108566.3|11
1723135350000|2024-08-08 16:42:30|108616.3|108566.3|108617.5|108567.5|108617.5|108567.5|108616.3|108566.3|8
1723135360000|2024-08-08 16:42:40|108617.9|108567.9|108616.9|108566.9|108619|108569|108616|108566|20
1723135370000|2024-08-08 16:42:50|108617.3|108567.3|108618.3|108568.3|108618.3|108568.3|108615.4|108565.4|14
1723135380000|2024-08-08 16:43:00|108617.2|108567.2|108616.7|108566.7|108619.5|108569.5|108614.2|108564.2|27
1723135390000|2024-08-08 16:43:10|108617.8|108567.8|108609.4|108559.4|108617.8|108567.8|108606|108556|39
1723135400000|2024-08-08 16:43:20|108608.4|108558.4|108612.4|108562.4|108613.3|108563.3|108607|108557|23
1723135410000|2024-08-08 16:43:30|108611.6|108561.6|108608.1|108558.1|108611.7|108561.7|108608.1|108558.1|23
1723135420000|2024-08-08 16:43:40|108609.5|108559.5|108611.6|108561.6|108613.5|108563.5|108609.5|108559.5|16
1723135430000|2024-08-08 16:43:50|108611.8|108561.8|108610.4|108560.4|108611.9|108561.9|108610.4|108560.4|6
1723135440000|2024-08-08 16:44:00|108610.3|108560.3|108586.6|108536.6|108610.5|108560.5|108586.6|108536.6|43
1723135450000|2024-08-08 16:44:10|108586.4|108536.4|108585.4|108535.4|108589.1|108539.1|108584.8|108534.8|26
1723135460000|2024-08-08 16:44:20|108585.3|108535.3|108585.3|108535.3|108591.7|108541.7|108584.6|108534.6|35
1723135470000|2024-08-08 16:44:30|108585|108535|108583.6|108533.6|108586.7|108536.7|108583.6|108533.6|19
1723135480000|2024-08-08 16:44:40|108583.9|108533.9|108589.7|108539.7|108590.9|108540.9|108583.9|108533.9|17
1723135490000|2024-08-08 16:44:50|108589.3|108539.3|108587.2|108537.2|108590.8|108540.8|108587.2|108537.2|16
1723135500000|2024-08-08 16:45:00|108588.4|108538.4|108585.1|108535.1|108590.9|108540.9|108584.3|108534.3|35
1723135510000|2024-08-08 16:45:10|108585|108535|108563.3|108513.3|108586|108536|108563.2|108513.2|36
1723135520000|2024-08-08 16:45:20|108564.2|108514.2|108562.2|108512.2|108564.2|108514.2|108556.9|108506.9|38
1723135530000|2024-08-08 16:45:30|108562.4|108512.4|108560|108510|108563.4|108513.4|108556.9|108506.9|37
1723135540000|2024-08-08 16:45:40|108560.1|108510.1|108560.5|108510.5|108560.5|108510.5|108558.8|108508.8|11
1723135550000|2024-08-08 16:45:50|108559.6|108509.6|108558.8|108508.8|108559.6|108509.6|108558.4|108508.4|14
1723135560000|2024-08-08 16:46:00|108559.6|108509.6|108559.5|108509.5|108561.7|108511.7|108556.6|108506.6|22
1723135570000|2024-08-08 16:46:10|108559.6|108509.6|108556.5|108506.5|108560.1|108510.1|108556.5|108506.5|15
1723135580000|2024-08-08 16:46:20|108555.7|108505.7|108552.2|108502.2|108555.7|108505.7|108549.7|108499.7|25
1723135590000|2024-08-08 16:46:30|108552.8|108502.8|108550.5|108500.5|108553.2|108503.2|108550.2|108500.2|9
1723135600000|2024-08-08 16:46:40|108548.9|108498.9|108551.3|108501.3|108551.9|108501.9|108548.1|108498.1|23
1723135610000|2024-08-08 16:46:50|108551|108501|108551.1|108501.1|108551.3|108501.3|108550.8|108500.8|17
1723135620000|2024-08-08 16:47:00|108550.8|108500.8|108558.9|108508.9|108566.7|108516.7|108550.5|108500.5|27
1723135630000|2024-08-08 16:47:10|108559.1|108509.1|108545.4|108495.4|108560.5|108510.5|108545|108495|37
1723135640000|2024-08-08 16:47:20|108549.2|108499.2|108555|108505|108555.3|108505.3|108547.1|108497.1|31
1723135650000|2024-08-08 16:47:30|108554.8|108504.8|108555|108505|108559.6|108509.6|108553.9|108503.9|22
1723135660000|2024-08-08 16:47:40|108555.5|108505.5|108560.9|108510.9|108561.6|108511.6|108553.6|108503.6|26
1723135670000|2024-08-08 16:47:50|108561.6|108511.6|108558|108508|108561.6|108511.6|108557.2|108507.2|11
1723135680000|2024-08-08 16:48:00|108558.3|108508.3|108558.9|108508.9|108559.1|108509.1|108558.3|108508.3|12
1723135690000|2024-08-08 16:48:10|108558.3|108508.3|108558.9|108508.9|108559.8|108509.8|108557.4|108507.4|17
1723135700000|2024-08-08 16:48:20|108559.1|108509.1|108557|108507|108559.2|108509.2|108557|108507|10
1723135710000|2024-08-08 16:48:30|108557.5|108507.5|108557.4|108507.4|108557.8|108507.8|108557.4|108507.4|7
1723135720000|2024-08-08 16:48:40|108557.3|108507.3|108558|108508|108558.1|108508.1|108557.3|108507.3|11
1723135730000|2024-08-08 16:48:50|108559.7|108509.7|108551.6|108501.6|108559.7|108509.7|108550.8|108500.8|19
1723135740000|2024-08-08 16:49:00|108551.3|108501.3|108559.4|108509.4|108561.2|108511.2|108551|108501|34
1723135750000|2024-08-08 16:49:10|108559|108509|108561.5|108511.5|108562.5|108512.5|108557.2|108507.2|34
1723135760000|2024-08-08 16:49:20|108561.1|108511.1|108557|108507|108561.5|108511.5|108556.1|108506.1|21
1723135770000|2024-08-08 16:49:30|108557.2|108507.2|108565.1|108515.1|108565.1|108515.1|108554|108504|32
1723135780000|2024-08-08 16:49:40|108565.9|108515.9|108559.6|108509.6|108565.9|108515.9|108558.9|108508.9|25
1723135790000|2024-08-08 16:49:50|108559.3|108509.3|108553.7|108503.7|108559.3|108509.3|108552.6|108502.6|24
1723135800000|2024-08-08 16:50:00|108553.4|108503.4|108545.6|108495.6|108554.7|108504.7|108542.1|108492.1|34
1723135810000|2024-08-08 16:50:10|108545.9|108495.9|108548.6|108498.6|108548.9|108498.9|108545|108495|26
1723135820000|2024-08-08 16:50:20|108548.1|108498.1|108530.2|108480.2|108548.3|108498.3|108529.3|108479.3|35
1723135830000|2024-08-08 16:50:30|108529.4|108479.4|108526.7|108476.7|108530.3|108480.3|108526.7|108476.7|23
1723135840000|2024-08-08 16:50:40|108527|108477|108525.3|108475.3|108528.6|108478.6|108525|108475|39
1723135850000|2024-08-08 16:50:50|108525.5|108475.5|108526.8|108476.8|108528|108478|108525.5|108475.5|12
1723135860000|2024-08-08 16:51:00|108526.4|108476.4|108525.7|108475.7|108526.7|108476.7|108525.4|108475.4|11
1723135870000|2024-08-08 16:51:10|108526|108476|108528.8|108478.8|108530.6|108480.6|108526|108476|29
1723135880000|2024-08-08 16:51:20|108528.7|108478.7|108526.3|108476.3|108529.1|108479.1|108525.4|108475.4|23
1723135890000|2024-08-08 16:51:30|108526.9|108476.9|108549|108499|108549.6|108499.6|108526.9|108476.9|53
1723135900000|2024-08-08 16:51:40|108550.1|108500.1|108554.8|108504.8|108554.8|108504.8|108542.4|108492.4|47
1723135910000|2024-08-08 16:51:50|108555.2|108505.2|108560.7|108510.7|108560.7|108510.7|108555.2|108505.2|28
1723135920000|2024-08-08 16:52:00|108561.4|108511.4|108559.8|108509.8|108563.6|108513.6|108559.3|108509.3|34
1723135930000|2024-08-08 16:52:10|108560.4|108510.4|108560.6|108510.6|108561.4|108511.4|108560.2|108510.2|19
1723135940000|2024-08-08 16:52:20|108560.4|108510.4|108559.6|108509.6|108560.6|108510.6|108559.6|108509.6|9
1723135950000|2024-08-08 16:52:30|108562.5|108512.5|108557.2|108507.2|108562.5|108512.5|108556|108506|18
1723135960000|2024-08-08 16:52:40|108556.3|108506.3|108543.7|108493.7|108556.6|108506.6|108543.3|108493.3|27
1723135970000|2024-08-08 16:52:50|108544.3|108494.3|108540.9|108490.9|108544.6|108494.6|108536.8|108486.8|27
1723135980000|2024-08-08 16:53:00|108540.1|108490.1|108528.1|108478.1|108540.5|108490.5|108526.2|108476.2|46
1723135990000|2024-08-08 16:53:10|108528|108478|108530.9|108480.9|108531.1|108481.1|108528|108478|25
1723136000000|2024-08-08 16:53:20|108530.5|108480.5|108530.5|108480.5|108535.3|108485.3|108528.2|108478.2|34
1723136010000|2024-08-08 16:53:30|108530.9|108480.9|108526.2|108476.2|108530.9|108480.9|108524.3|108474.3|33
1723136020000|2024-08-08 16:53:40|108526.6|108476.6|108527.8|108477.8|108528|108478|108526.6|108476.6|11
1723136030000|2024-08-08 16:53:50|108527.6|108477.6|108529.9|108479.9|108530.4|108480.4|108527.4|108477.4|17
1723136040000|2024-08-08 16:54:00|108529.8|108479.8|108526.8|108476.8|108531.2|108481.2|108524.7|108474.7|32
1723136050000|2024-08-08 16:54:10|108527|108477|108527|108477|108527.8|108477.8|108525|108475|20
1723136060000|2024-08-08 16:54:20|108527.1|108477.1|108525.8|108475.8|108527.2|108477.2|108525.5|108475.5|16
1723136070000|2024-08-08 16:54:30|108525.7|108475.7|108526|108476|108526.7|108476.7|108524.3|108474.3|27
1723136080000|2024-08-08 16:54:40|108525.7|108475.7|108523|108473|108528.1|108478.1|108523|108473|33
1723136090000|2024-08-08 16:54:50|108523.1|108473.1|108529.8|108479.8|108529.8|108479.8|108522.3|108472.3|36
1723136100000|2024-08-08 16:55:00|108529.4|108479.4|108528|108478|108533.5|108483.5|108527.8|108477.8|38
1723136110000|2024-08-08 16:55:10|108528.8|108478.8|108528|108478|108529.8|108479.8|108527.5|108477.5|33
1723136120000|2024-08-08 16:55:20|108528.2|108478.2|108524.9|108474.9|108528.9|108478.9|108524.9|108474.9|40
1723136130000|2024-08-08 16:55:30|108523.9|108473.9|108521.9|108471.9|108525.1|108475.1|108521.9|108471.9|26
1723136140000|2024-08-08 16:55:40|108521.8|108471.8|108523.1|108473.1|108523.8|108473.8|108518.2|108468.2|27
1723136150000|2024-08-08 16:55:50|108522.8|108472.8|108524.6|108474.6|108524.6|108474.6|108521.7|108471.7|11
1723136160000|2024-08-08 16:56:00|108525.2|108475.2|108526.7|108476.7|108529.2|108479.2|108525.2|108475.2|41
1723136170000|2024-08-08 16:56:10|108526.4|108476.4|108532.9|108482.9|108533|108483|108525.6|108475.6|23
1723136180000|2024-08-08 16:56:20|108532.8|108482.8|108548.7|108498.7|108548.7|108498.7|108531.9|108481.9|22
1723136190000|2024-08-08 16:56:30|108550.5|108500.5|108555.5|108505.5|108560.9|108510.9|108549|108499|50
1723136200000|2024-08-08 16:56:40|108555.1|108505.1|108554.6|108504.6|108555.8|108505.8|108552.3|108502.3|27
1723136210000|2024-08-08 16:56:50|108554.7|108504.7|108556.7|108506.7|108556.9|108506.9|108552.6|108502.6|35
1723136220000|2024-08-08 16:57:00|108557.2|108507.2|108554.6|108504.6|108558|108508|108553.1|108503.1|33
1723136230000|2024-08-08 16:57:10|108555|108505|108563.3|108513.3|108564.7|108514.7|108555|108505|34
1723136240000|2024-08-08 16:57:20|108562.6|108512.6|108564.2|108514.2|108564.8|108514.8|108558.2|108508.2|65
1723136250000|2024-08-08 16:57:30|108564.8|108514.8|108564.8|108514.8|108567.8|108517.8|108560.9|108510.9|56
1723136260000|2024-08-08 16:57:40|108566.1|108516.1|108558.9|108508.9|108566.1|108516.1|108558.5|108508.5|45
1723136270000|2024-08-08 16:57:50|108558.6|108508.6|108561.7|108511.7|108561.9|108511.9|108557|108507|27
1723136280000|2024-08-08 16:58:00|108562.3|108512.3|108562.4|108512.4|108563.2|108513.2|108560.3|108510.3|19
1723136290000|2024-08-08 16:58:10|108562|108512|108557.9|108507.9|108564.8|108514.8|108555.8|108505.8|37
1723136300000|2024-08-08 16:58:20|108557.6|108507.6|108564.3|108514.3|108564.5|108514.5|108556.1|108506.1|28
1723136310000|2024-08-08 16:58:30|108564.1|108514.1|108561.5|108511.5|108565.4|108515.4|108560.9|108510.9|38
1723136320000|2024-08-08 16:58:40|108561.4|108511.4|108561.4|108511.4|108565.5|108515.5|108559.3|108509.3|36
1723136330000|2024-08-08 16:58:50|108561.5|108511.5|108568|108518|108581.2|108531.2|108561.4|108511.4|62
1723136340000|2024-08-08 16:59:00|108567.5|108517.5|108564.6|108514.6|108567.7|108517.7|108562.7|108512.7|37
1723136350000|2024-08-08 16:59:10|108565.1|108515.1|108564.1|108514.1|108567.1|108517.1|108559.1|108509.1|29
1723136360000|2024-08-08 16:59:20|108564.7|108514.7|108562.4|108512.4|108566.7|108516.7|108562.1|108512.1|63
1723136370000|2024-08-08 16:59:30|108562.3|108512.3|108564.9|108514.9|108565.7|108515.7|108562.3|108512.3|42
1723136380000|2024-08-08 16:59:40|108565|108515|108565.5|108515.5|108566.8|108516.8|108561.8|108511.8|39
1723136390000|2024-08-08 16:59:50|108564.9|108514.9|108567.1|108517.1|108571.8|108521.8|108564.9|108514.9|44
1723136400000|2024-08-08 17:00:00|108568.8|108518.8|108570.3|108520.3|108573.3|108523.3|108567.5|108517.5|46
1723136410000|2024-08-08 17:00:10|108569.9|108519.9|108559.5|108509.5|108569.9|108519.9|108559.5|108509.5|47
1723136420000|2024-08-08 17:00:20|108560.1|108510.1|108576.8|108526.8|108576.8|108526.8|108560.1|108510.1|39
1723136430000|2024-08-08 17:00:30|108576.9|108526.9|108583.5|108533.5|108584.5|108534.5|108576.8|108526.8|28
1723136440000|2024-08-08 17:00:40|108583.8|108533.8|108576.7|108526.7|108585.7|108535.7|108576.2|108526.2|39
1723136450000|2024-08-08 17:00:50|108576.8|108526.8|108578.9|108528.9|108578.9|108528.9|108576.8|108526.8|10
1723136460000|2024-08-08 17:01:00|108578.7|108528.7|108577.7|108527.7|108581.6|108531.6|108573.4|108523.4|25
1723136470000|2024-08-08 17:01:10|108578|108528|108574.2|108524.2|108579.1|108529.1|108572.3|108522.3|22
1723136480000|2024-08-08 17:01:20|108570.4|108520.4|108574.2|108524.2|108578.7|108528.7|108570.4|108520.4|33
1723136490000|2024-08-08 17:01:30|108576.7|108526.7|108579.1|108529.1|108579.2|108529.2|108576.7|108526.7|23
1723136500000|2024-08-08 17:01:40|108579|108529|108581.6|108531.6|108587.2|108537.2|108579|108529|33
1723136510000|2024-08-08 17:01:50|108581.3|108531.3|108578.9|108528.9|108582|108532|108578.9|108528.9|17
1723136520000|2024-08-08 17:02:00|108579|108529|108614|108564|108614|108564|108578.2|108528.2|45
1723136530000|2024-08-08 17:02:10|108612.2|108562.2|108609|108559|108612.2|108562.2|108599.2|108549.2|48
1723136540000|2024-08-08 17:02:20|108608.9|108558.9|108609.6|108559.6|108609.8|108559.8|108604.3|108554.3|37
1723136550000|2024-08-08 17:02:30|108609.7|108559.7|108602.6|108552.6|108610.6|108560.6|108599.1|108549.1|46
1723136560000|2024-08-08 17:02:40|108603|108553|108593.5|108543.5|108603|108553|108591|108541|39
1723136570000|2024-08-08 17:02:50|108593|108543|108600.3|108550.3|108600.3|108550.3|108590.6|108540.6|32
1723136580000|2024-08-08 17:03:00|108600|108550|108597.4|108547.4|108608|108558|108597.3|108547.3|35
1723136590000|2024-08-08 17:03:10|108597.2|108547.2|108592|108542|108601.3|108551.3|108592|108542|34
1723136600000|2024-08-08 17:03:20|108592.1|108542.1|108598.8|108548.8|108601|108551|108592|108542|37
1723136610000|2024-08-08 17:03:30|108600.1|108550.1|108605.5|108555.5|108611.5|108561.5|108599.9|108549.9|49
1723136620000|2024-08-08 17:03:40|108605.1|108555.1|108585.5|108535.5|108605.4|108555.4|108584|108534|59
1723136630000|2024-08-08 17:03:50|108584.9|108534.9|108587.5|108537.5|108591.2|108541.2|108584.6|108534.6|41
1723136640000|2024-08-08 17:04:00|108586.9|108536.9|108599.4|108549.4|108603.8|108553.8|108586.9|108536.9|41
1723136650000|2024-08-08 17:04:10|108599.5|108549.5|108601|108551|108605.7|108555.7|108598.8|108548.8|36
1723136660000|2024-08-08 17:04:20|108601.2|108551.2|108600.3|108550.3|108602.1|108552.1|108598.5|108548.5|27
1723136670000|2024-08-08 17:04:30|108601.9|108551.9|108606.8|108556.8|108606.8|108556.8|108601.2|108551.2|44
1723136680000|2024-08-08 17:04:40|108610|108560|108608.9|108558.9|108611.9|108561.9|108608.9|108558.9|31
1723136690000|2024-08-08 17:04:50|108609|108559|108611.3|108561.3|108611.7|108561.7|108608.9|108558.9|31
1723136700000|2024-08-08 17:05:00|108610.9|108560.9|108612.6|108562.6|108616.1|108566.1|108610.7|108560.7|47
1723136710000|2024-08-08 17:05:10|108612.2|108562.2|108639.6|108589.6|108639.6|108589.6|108612.2|108562.2|49
1723136720000|2024-08-08 17:05:20|108638.9|108588.9|108637.4|108587.4|108639.3|108589.3|108633.9|108583.9|32
1723136730000|2024-08-08 17:05:30|108637.2|108587.2|108635.5|108585.5|108637.2|108587.2|108633.3|108583.3|28
1723136740000|2024-08-08 17:05:40|108635.9|108585.9|108630.7|108580.7|108636.3|108586.3|108628.9|108578.9|24
1723136750000|2024-08-08 17:05:50|108630.8|108580.8|108629.9|108579.9|108631.6|108581.6|108621.5|108571.5|47
1723136760000|2024-08-08 17:06:00|108630.6|108580.6|108636.7|108586.7|108636.9|108586.9|108627|108577|34
1723136770000|2024-08-08 17:06:10|108636.2|108586.2|108638.6|108588.6|108642.5|108592.5|108636.2|108586.2|32
1723136780000|2024-08-08 17:06:20|108638.5|108588.5|108641.2|108591.2|108641.7|108591.7|108637.7|108587.7|26
1723136790000|2024-08-08 17:06:30|108641.5|108591.5|108641.6|108591.6|108642.3|108592.3|108636.4|108586.4|44
1723136800000|2024-08-08 17:06:40|108641.2|108591.2|108636.9|108586.9|108641.3|108591.3|108636.8|108586.8|25
1723136810000|2024-08-08 17:06:50|108637.6|108587.6|108632.5|108582.5|108637.6|108587.6|108631|108581|48
1723136820000|2024-08-08 17:07:00|108632.2|108582.2|108626.9|108576.9|108635.3|108585.3|108626.9|108576.9|48
1723136830000|2024-08-08 17:07:10|108627.6|108577.6|108626|108576|108629.4|108579.4|108624.5|108574.5|30
1723136840000|2024-08-08 17:07:20|108626.4|108576.4|108628.3|108578.3|108629.6|108579.6|108625.2|108575.2|32
1723136850000|2024-08-08 17:07:30|108625.9|108575.9|108627.2|108577.2|108627.5|108577.5|108624.4|108574.4|19
1723136860000|2024-08-08 17:07:40|108627.6|108577.6|108627.6|108577.6|108627.6|108577.6|108622.4|108572.4|23
1723136870000|2024-08-08 17:07:50|108625.5|108575.5|108623.9|108573.9|108626.9|108576.9|108623.1|108573.1|25
1723136880000|2024-08-08 17:08:00|108623.8|108573.8|108621|108571|108624.1|108574.1|108618.7|108568.7|30
1723136890000|2024-08-08 17:08:10|108620.1|108570.1|108619.2|108569.2|108621.5|108571.5|108618.7|108568.7|25
1723136900000|2024-08-08 17:08:20|108619.5|108569.5|108627.7|108577.7|108628|108578|108619.1|108569.1|21
1723136910000|2024-08-08 17:08:30|108627.4|108577.4|108621.7|108571.7|108627.4|108577.4|108620.2|108570.2|31
1723136920000|2024-08-08 17:08:40|108621.8|108571.8|108613.8|108563.8|108624.6|108574.6|108611.9|108561.9|36
1723136930000|2024-08-08 17:08:50|108614.1|108564.1|108613.3|108563.3|108614.8|108564.8|108611.8|108561.8|22
1723136940000|2024-08-08 17:09:00|108612.6|108562.6|108613.8|108563.8|108613.8|108563.8|108612.3|108562.3|19
1723136950000|2024-08-08 17:09:10|108613.5|108563.5|108614.5|108564.5|108614.8|108564.8|108613.5|108563.5|13
1723136960000|2024-08-08 17:09:20|108613.2|108563.2|108613.6|108563.6|108614.3|108564.3|108612.5|108562.5|21
1723136970000|2024-08-08 17:09:30|108613.5|108563.5|108615.1|108565.1|108615.4|108565.4|108612.7|108562.7|12
1723136980000|2024-08-08 17:09:40|108614.4|108564.4|108609.6|108559.6|108614.4|108564.4|108609.6|108559.6|16
1723136990000|2024-08-08 17:09:50|108609.5|108559.5|108606.4|108556.4|108609.5|108559.5|108605.1|108555.1|13
1723137000000|2024-08-08 17:10:00|108605.5|108555.5|108607.2|108557.2|108608.9|108558.9|108605.4|108555.4|19
1723137010000|2024-08-08 17:10:10|108607.5|108557.5|108611.1|108561.1|108611.1|108561.1|108607.1|108557.1|14
1723137020000|2024-08-08 17:10:20|108611|108561|108608.5|108558.5|108611|108561|108607|108557|21
1723137030000|2024-08-08 17:10:30|108608.1|108558.1|108613.5|108563.5|108614.1|108564.1|108607.8|108557.8|32
1723137040000|2024-08-08 17:10:40|108613.4|108563.4|108614.1|108564.1|108614.6|108564.6|108612.3|108562.3|23
1723137050000|2024-08-08 17:10:50|108613.9|108563.9|108615.4|108565.4|108615.4|108565.4|108612.3|108562.3|16
1723137060000|2024-08-08 17:11:00|108615.5|108565.5|108620.6|108570.6|108623|108573|108615.5|108565.5|26
1723137070000|2024-08-08 17:11:10|108620.2|108570.2|108614.1|108564.1|108620.7|108570.7|108614.1|108564.1|17
1723137080000|2024-08-08 17:11:20|108614.2|108564.2|108615.8|108565.8|108617.4|108567.4|108614.2|108564.2|24
1723137090000|2024-08-08 17:11:30|108615.9|108565.9|108615.2|108565.2|108616.9|108566.9|108615|108565|9
1723137100000|2024-08-08 17:11:40|108614|108564|108613.4|108563.4|108614.3|108564.3|108612.6|108562.6|18
1723137110000|2024-08-08 17:11:50|108613.1|108563.1|108609.5|108559.5|108613.7|108563.7|108609.5|108559.5|22
1723137120000|2024-08-08 17:12:00|108609.2|108559.2|108607|108557|108609.2|108559.2|108605|108555|18
1723137130000|2024-08-08 17:12:10|108607.4|108557.4|108610.6|108560.6|108611.4|108561.4|108605.7|108555.7|23
1723137140000|2024-08-08 17:12:20|108610.9|108560.9|108608.4|108558.4|108611|108561|108608.4|108558.4|20
1723137150000|2024-08-08 17:12:30|108606.7|108556.7|108604.9|108554.9|108608.5|108558.5|108604.9|108554.9|22
1723137160000|2024-08-08 17:12:40|108605.1|108555.1|108574.4|108524.4|108605.1|108555.1|108572.8|108522.8|39
1723137170000|2024-08-08 17:12:50|108574.6|108524.6|108562.3|108512.3|108575.9|108525.9|108562.3|108512.3|38
1723137180000|2024-08-08 17:13:00|108562.7|108512.7|108553.9|108503.9|108563.5|108513.5|108553.9|108503.9|35
1723137190000|2024-08-08 17:13:10|108554.8|108504.8|108544.9|108494.9|108555.1|108505.1|108544.9|108494.9|22
1723137200000|2024-08-08 17:13:20|108545.4|108495.4|108542.3|108492.3|108545.4|108495.4|108542.2|108492.2|21
1723137210000|2024-08-08 17:13:30|108542|108492|108548|108498|108549.2|108499.2|108542|108492|28
1723137220000|2024-08-08 17:13:40|108547.9|108497.9|108554.1|108504.1|108555.4|108505.4|108547.8|108497.8|38
1723137230000|2024-08-08 17:13:50|108554.7|108504.7|108557.1|108507.1|108557.2|108507.2|108552.9|108502.9|34
1723137240000|2024-08-08 17:14:00|108559.6|108509.6|108566.6|108516.6|108567|108517|108555.9|108505.9|37
1723137250000|2024-08-08 17:14:10|108565.7|108515.7|108566.5|108516.5|108571.2|108521.2|108565.6|108515.6|34
1723137260000|2024-08-08 17:14:20|108566|108516|108567|108517|108569.5|108519.5|108565.1|108515.1|41
1723137270000|2024-08-08 17:14:30|108566.3|108516.3|108559.8|108509.8|108566.4|108516.4|108559.3|108509.3|19
1723137280000|2024-08-08 17:14:40|108559.4|108509.4|108566.6|108516.6|108566.6|108516.6|108557.8|108507.8|30
1723137290000|2024-08-08 17:14:50|108566.8|108516.8|108567.7|108517.7|108568.9|108518.9|108566.6|108516.6|16
1723137300000|2024-08-08 17:15:00|108568|108518|108563.9|108513.9|108570.2|108520.2|108563.7|108513.7|25
1723137310000|2024-08-08 17:15:10|108562.6|108512.6|108565.5|108515.5|108567.9|108517.9|108559.2|108509.2|46
1723137320000|2024-08-08 17:15:20|108564.4|108514.4|108566.9|108516.9|108567.7|108517.7|108563.3|108513.3|28
1723137330000|2024-08-08 17:15:30|108567.1|108517.1|108563.5|108513.5|108568.3|108518.3|108563.4|108513.4|18
1723137340000|2024-08-08 17:15:40|108564|108514|108563.9|108513.9|108566.6|108516.6|108563.5|108513.5|18
1723137350000|2024-08-08 17:15:50|108563.5|108513.5|108559.5|108509.5|108563.5|108513.5|108559.5|108509.5|15
1723137360000|2024-08-08 17:16:00|108559.9|108509.9|108557.2|108507.2|108560|108510|108557.2|108507.2|13
1723137370000|2024-08-08 17:16:10|108555.7|108505.7|108555.3|108505.3|108557.1|108507.1|108553.2|108503.2|25
1723137380000|2024-08-08 17:16:20|108554.7|108504.7|108553.7|108503.7|108554.7|108504.7|108550.7|108500.7|25
1723137390000|2024-08-08 17:16:30|108553.3|108503.3|108551.3|108501.3|108554.1|108504.1|108551.3|108501.3|14
1723137400000|2024-08-08 17:16:40|108551.2|108501.2|108550.5|108500.5|108551.2|108501.2|108550.5|108500.5|4
1723137410000|2024-08-08 17:16:50|108550.2|108500.2|108551.7|108501.7|108552|108502|108549.9|108499.9|16
1723137420000|2024-08-08 17:17:00|108552|108502|108551.9|108501.9|108552.1|108502.1|108551.1|108501.1|9
1723137430000|2024-08-08 17:17:10|108551.5|108501.5|108558.9|108508.9|108558.9|108508.9|108550.7|108500.7|19
1723137440000|2024-08-08 17:17:20|108557.7|108507.7|108560.1|108510.1|108561.1|108511.1|108556.5|108506.5|23
1723137450000|2024-08-08 17:17:30|108559.8|108509.8|108562.6|108512.6|108565.4|108515.4|108559.3|108509.3|32
1723137460000|2024-08-08 17:17:40|108562.4|108512.4|108561|108511|108564|108514|108561|108511|20
1723137470000|2024-08-08 17:17:50|108560.9|108510.9|108560.8|108510.8|108562.6|108512.6|108557.4|108507.4|19
1723137480000|2024-08-08 17:18:00|108561.3|108511.3|108570.1|108520.1|108572.7|108522.7|108561.2|108511.2|26
1723137490000|2024-08-08 17:18:10|108569.4|108519.4|108567.6|108517.6|108572.2|108522.2|108567.6|108517.6|35
1723137500000|2024-08-08 17:18:20|108567.8|108517.8|108567.5|108517.5|108570.7|108520.7|108567.5|108517.5|21
1723137510000|2024-08-08 17:18:30|108567.7|108517.7|108562.6|108512.6|108568.6|108518.6|108562.6|108512.6|16
1723137520000|2024-08-08 17:18:40|108560.6|108510.6|108562.5|108512.5|108563|108513|108558|108508|29
1723137530000|2024-08-08 17:18:50|108562.4|108512.4|108558.7|108508.7|108562.7|108512.7|108558.7|108508.7|22
1723137540000|2024-08-08 17:19:00|108559.4|108509.4|108557.3|108507.3|108564.7|108514.7|108555.5|108505.5|38
1723137550000|2024-08-08 17:19:10|108557|108507|108556.9|108506.9|108558.4|108508.4|108556.5|108506.5|13
1723137560000|2024-08-08 17:19:20|108556.8|108506.8|108556.4|108506.4|108556.8|108506.8|108553.4|108503.4|21
1723137570000|2024-08-08 17:19:30|108555.9|108505.9|108555.8|108505.8|108556.3|108506.3|108554.6|108504.6|18
1723137580000|2024-08-08 17:19:40|108555.9|108505.9|108555.7|108505.7|108557.2|108507.2|108555.7|108505.7|9
1723137590000|2024-08-08 17:19:50|108555.6|108505.6|108551.9|108501.9|108555.6|108505.6|108551.9|108501.9|15
1723137600000|2024-08-08 17:20:00|108552.4|108502.4|108554.3|108504.3|108555.7|108505.7|108552.4|108502.4|8
1723137610000|2024-08-08 17:20:10|108555.7|108505.7|108559.4|108509.4|108560.2|108510.2|108555.7|108505.7|16
1723137620000|2024-08-08 17:20:20|108559.9|108509.9|108565.8|108515.8|108566.9|108516.9|108559.9|108509.9|25
1723137630000|2024-08-08 17:20:30|108565.9|108515.9|108564.7|108514.7|108567.3|108517.3|108564.7|108514.7|30
1723137640000|2024-08-08 17:20:40|108564.9|108514.9|108563.4|108513.4|108564.9|108514.9|108562.7|108512.7|10
1723137650000|2024-08-08 17:20:50|108562.8|108512.8|108549.7|108499.7|108564.6|108514.6|108548.9|108498.9|36
1723137660000|2024-08-08 17:21:00|108549.3|108499.3|108548.8|108498.8|108549.9|108499.9|108548.2|108498.2|11
1723137670000|2024-08-08 17:21:10|108548.9|108498.9|108556.8|108506.8|108557.4|108507.4|108548.9|108498.9|16
1723137680000|2024-08-08 17:21:20|108555.6|108505.6|108557.6|108507.6|108557.6|108507.6|108554.5|108504.5|16
1723137690000|2024-08-08 17:21:30|108557.3|108507.3|108552.2|108502.2|108557.3|108507.3|108551.6|108501.6|22
1723137700000|2024-08-08 17:21:40|108552.5|108502.5|108550.2|108500.2|108552.6|108502.6|108550.2|108500.2|14
1723137710000|2024-08-08 17:21:50|108550.1|108500.1|108554.8|108504.8|108554.8|108504.8|108550.1|108500.1|13
1723137720000|2024-08-08 17:22:00|108555.3|108505.3|108553.1|108503.1|108555.3|108505.3|108552.7|108502.7|9
1723137730000|2024-08-08 17:22:10|108552.9|108502.9|108550.8|108500.8|108552.9|108502.9|108547.2|108497.2|23
1723137740000|2024-08-08 17:22:20|108551.1|108501.1|108551.3|108501.3|108552.9|108502.9|108550.7|108500.7|20
1723137750000|2024-08-08 17:22:30|108550.9|108500.9|108546.9|108496.9|108550.9|108500.9|108545.7|108495.7|31
1723137760000|2024-08-08 17:22:40|108548.1|108498.1|108550.6|108500.6|108551.6|108501.6|108548.1|108498.1|26
1723137770000|2024-08-08 17:22:50|108550.7|108500.7|108551|108501|108552.2|108502.2|108550.1|108500.1|16
1723137780000|2024-08-08 17:23:00|108551.2|108501.2|108546.5|108496.5|108553|108503|108546.5|108496.5|32
1723137790000|2024-08-08 17:23:10|108546.1|108496.1|108548.4|108498.4|108548.4|108498.4|108541.6|108491.6|32
1723137800000|2024-08-08 17:23:20|108548|108498|108552.1|108502.1|108553.3|108503.3|108546.1|108496.1|23
1723137810000|2024-08-08 17:23:30|108550.9|108500.9|108556.9|108506.9|108557.8|108507.8|108550.9|108500.9|30
1723137820000|2024-08-08 17:23:40|108557.3|108507.3|108556.3|108506.3|108558.3|108508.3|108555.9|108505.9|21
1723137830000|2024-08-08 17:23:50|108556.2|108506.2|108554.8|108504.8|108558.1|108508.1|108554.8|108504.8|23
1723137840000|2024-08-08 17:24:00|108556|108506|108558.9|108508.9|108558.9|108508.9|108554.9|108504.9|14
1723137850000|2024-08-08 17:24:10|108557|108507|108554.9|108504.9|108557.1|108507.1|108554.2|108504.2|11
1723137860000|2024-08-08 17:24:20|108555.3|108505.3|108555.3|108505.3|108556.8|108506.8|108554.6|108504.6|12
1723137870000|2024-08-08 17:24:30|108554.8|108504.8|108555.9|108505.9|108557.6|108507.6|108553.5|108503.5|19
1723137880000|2024-08-08 17:24:40|108555.6|108505.6|108560.9|108510.9|108560.9|108510.9|108553.4|108503.4|23
1723137890000|2024-08-08 17:24:50|108561.1|108511.1|108555.6|108505.6|108561.2|108511.2|108555.6|108505.6|25
1723137900000|2024-08-08 17:25:00|108554.5|108504.5|108552.5|108502.5|108557.8|108507.8|108552.5|108502.5|19
1723137910000|2024-08-08 17:25:10|108552.8|108502.8|108557|108507|108558.5|108508.5|108552.8|108502.8|21
1723137920000|2024-08-08 17:25:20|108557.3|108507.3|108551.6|108501.6|108558.5|108508.5|108551.6|108501.6|26
1723137930000|2024-08-08 17:25:30|108552.1|108502.1|108551|108501|108554|108504|108550.9|108500.9|19
1723137940000|2024-08-08 17:25:40|108550.9|108500.9|108550.3|108500.3|108550.9|108500.9|108550.2|108500.2|5
1723137950000|2024-08-08 17:25:50|108550.4|108500.4|108551|108501|108551.3|108501.3|108550.3|108500.3|5
1723137960000|2024-08-08 17:26:00|108550.4|108500.4|108543.3|108493.3|108550.4|108500.4|108538.1|108488.1|20
1723137970000|2024-08-08 17:26:10|108543.6|108493.6|108544.9|108494.9|108545.9|108495.9|108543.6|108493.6|10
1723137980000|2024-08-08 17:26:20|108544.8|108494.8|108538|108488|108544.8|108494.8|108537.7|108487.7|17
1723137990000|2024-08-08 17:26:30|108537.7|108487.7|108538.8|108488.8|108539.8|108489.8|108537.7|108487.7|11
1723138000000|2024-08-08 17:26:40|108538.6|108488.6|108538.4|108488.4|108538.6|108488.6|108538.2|108488.2|4
1723138010000|2024-08-08 17:26:50|108538.2|108488.2|108533.3|108483.3|108538.7|108488.7|108531|108481|18
1723138020000|2024-08-08 17:27:00|108533.6|108483.6|108545|108495|108545|108495|108533.6|108483.6|18
1723138030000|2024-08-08 17:27:10|108545.2|108495.2|108541.9|108491.9|108545.4|108495.4|108541.9|108491.9|10
1723138040000|2024-08-08 17:27:20|108541.6|108491.6|108540.3|108490.3|108542.3|108492.3|108540|108490|9
1723138050000|2024-08-08 17:27:30|108540.4|108490.4|108541.5|108491.5|108541.5|108491.5|108540.4|108490.4|6
1723138060000|2024-08-08 17:27:40|108541.4|108491.4|108543.5|108493.5|108543.5|108493.5|108541.4|108491.4|11
1723138070000|2024-08-08 17:27:50|108543.2|108493.2|108545.7|108495.7|108545.7|108495.7|108543.2|108493.2|7
1723138080000|2024-08-08 17:28:00|108545.8|108495.8|108549.1|108499.1|108551.5|108501.5|108545.8|108495.8|18
1723138090000|2024-08-08 17:28:10|108548.8|108498.8|108548.5|108498.5|108548.8|108498.8|108548.2|108498.2|19
1723138100000|2024-08-08 17:28:20|108548.2|108498.2|108547.4|108497.4|108548.5|108498.5|108546.1|108496.1|19
1723138110000|2024-08-08 17:28:30|108547.6|108497.6|108548.1|108498.1|108548.1|108498.1|108547.1|108497.1|11
1723138120000|2024-08-08 17:28:40|108548.2|108498.2|108548.7|108498.7|108549.7|108499.7|108548.2|108498.2|9
1723138130000|2024-08-08 17:28:50|108548.5|108498.5|108548.8|108498.8|108548.8|108498.8|108548.5|108498.5|7
1723138140000|2024-08-08 17:29:00|108548.7|108498.7|108546|108496|108548.7|108498.7|108544.8|108494.8|19
1723138150000|2024-08-08 17:29:10|108545.7|108495.7|108545.7|108495.7|108545.9|108495.9|108545.7|108495.7|9
1723138160000|2024-08-08 17:29:20|108545.8|108495.8|108545.7|108495.7|108546|108496|108545.5|108495.5|18
1723138170000|2024-08-08 17:29:30|108545.5|108495.5|108546.2|108496.2|108546.2|108496.2|108544.5|108494.5|14
1723138180000|2024-08-08 17:29:40|108546.1|108496.1|108544.7|108494.7|108546.1|108496.1|108544.5|108494.5|11
1723138190000|2024-08-08 17:29:50|108545.2|108495.2|108544.5|108494.5|108545.2|108495.2|108543.8|108493.8|13
1723138200000|2024-08-08 17:30:00|108545|108495|108544.6|108494.6|108545|108495|108543.7|108493.7|7
1723138210000|2024-08-08 17:30:10|108544.4|108494.4|108542.6|108492.6|108544.4|108494.4|108541.8|108491.8|18
1723138220000|2024-08-08 17:30:20|108542.2|108492.2|108544.4|108494.4|108544.4|108494.4|108541.1|108491.1|14
1723138230000|2024-08-08 17:30:30|108543.4|108493.4|108538.9|108488.9|108544.3|108494.3|108538.8|108488.8|28
1723138240000|2024-08-08 17:30:40|108539.6|108489.6|108551|108501|108551|108501|108539.6|108489.6|36
1723138250000|2024-08-08 17:30:50|108550.8|108500.8|108551|108501|108551.5|108501.5|108550|108500|13
1723138260000|2024-08-08 17:31:00|108550.9|108500.9|108550|108500|108551.4|108501.4|108550|108500|13
1723138270000|2024-08-08 17:31:10|108549.5|108499.5|108549.8|108499.8|108549.8|108499.8|108548.3|108498.3|10
1723138280000|2024-08-08 17:31:20|108550|108500|108553.1|108503.1|108553.1|108503.1|108550|108500|13
1723138290000|2024-08-08 17:31:30|108552.9|108502.9|108558.9|108508.9|108559|108509|108552.6|108502.6|15
1723138300000|2024-08-08 17:31:40|108559.2|108509.2|108559.9|108509.9|108559.9|108509.9|108559|108509|7
1723138310000|2024-08-08 17:31:50|108559.8|108509.8|108557.9|108507.9|108559.8|108509.8|108557.7|108507.7|8
1723138320000|2024-08-08 17:32:00|108557.7|108507.7|108554.8|108504.8|108559.6|108509.6|108554.8|108504.8|13
1723138330000|2024-08-08 17:32:10|108555.4|108505.4|108554.8|108504.8|108557.4|108507.4|108551.3|108501.3|20
1723138340000|2024-08-08 17:32:20|108554.2|108504.2|108553.5|108503.5|108555.1|108505.1|108553.5|108503.5|12
1723138350000|2024-08-08 17:32:30|108553.6|108503.6|108552.1|108502.1|108553.6|108503.6|108551.7|108501.7|7
1723138360000|2024-08-08 17:32:40|108552|108502|108556.5|108506.5|108556.9|108506.9|108551.9|108501.9|15
1723138370000|2024-08-08 17:32:50|108556.2|108506.2|108552.5|108502.5|108556.2|108506.2|108552.5|108502.5|13
1723138380000|2024-08-08 17:33:00|108552.1|108502.1|108550.6|108500.6|108554.2|108504.2|108549.2|108499.2|16
1723138390000|2024-08-08 17:33:10|108550|108500|108544.7|108494.7|108550.8|108500.8|108544.7|108494.7|13
1723138400000|2024-08-08 17:33:20|108544.6|108494.6|108539.7|108489.7|108544.6|108494.6|108539.2|108489.2|20
1723138410000|2024-08-08 17:33:30|108539.8|108489.8|108530.8|108480.8|108539.8|108489.8|108530.8|108480.8|22
1723138420000|2024-08-08 17:33:40|108530.7|108480.7|108530.2|108480.2|108531.7|108481.7|108530.2|108480.2|11
1723138430000|2024-08-08 17:33:50|108530.7|108480.7|108525.9|108475.9|108530.8|108480.8|108525.9|108475.9|21
1723138440000|2024-08-08 17:34:00|108525.5|108475.5|108523.6|108473.6|108525.9|108475.9|108522.9|108472.9|50
1723138450000|2024-08-08 17:34:10|108523.4|108473.4|108523.6|108473.6|108526|108476|108523.2|108473.2|43
1723138460000|2024-08-08 17:34:20|108523.7|108473.7|108525.4|108475.4|108525.6|108475.6|108521|108471|37
1723138470000|2024-08-08 17:34:30|108525.2|108475.2|108525|108475|108525.6|108475.6|108524.8|108474.8|7
1723138480000|2024-08-08 17:34:40|108525.1|108475.1|108525.8|108475.8|108527.1|108477.1|108524.1|108474.1|16
1723138490000|2024-08-08 17:34:50|108524.1|108474.1|108528.3|108478.3|108529.7|108479.7|108524.1|108474.1|35
1723138500000|2024-08-08 17:35:00|108528.6|108478.6|108530.5|108480.5|108530.5|108480.5|108527.1|108477.1|31
1723138510000|2024-08-08 17:35:10|108530.2|108480.2|108534.4|108484.4|108534.4|108484.4|108529.8|108479.8|20
1723138520000|2024-08-08 17:35:20|108534.5|108484.5|108533.2|108483.2|108536.6|108486.6|108533.2|108483.2|19
1723138530000|2024-08-08 17:35:30|108532.9|108482.9|108542.2|108492.2|108542.2|108492.2|108532.9|108482.9|28
1723138540000|2024-08-08 17:35:40|108541.4|108491.4|108544.6|108494.6|108544.9|108494.9|108541.2|108491.2|18
1723138550000|2024-08-08 17:35:50|108544.5|108494.5|108541.9|108491.9|108544.5|108494.5|108541.9|108491.9|12
1723138560000|2024-08-08 17:36:00|108541.6|108491.6|108536.1|108486.1|108541.6|108491.6|108534.8|108484.8|36
1723138570000|2024-08-08 17:36:10|108536|108486|108534.6|108484.6|108536.3|108486.3|108533.7|108483.7|14
1723138580000|2024-08-08 17:36:20|108535.1|108485.1|108534.1|108484.1|108535.9|108485.9|108533.1|108483.1|16
1723138590000|2024-08-08 17:36:30|108534.8|108484.8|108524.2|108474.2|108534.8|108484.8|108523.9|108473.9|30
1723138600000|2024-08-08 17:36:40|108524|108474|108525.1|108475.1|108525.1|108475.1|108524|108474|9
1723138610000|2024-08-08 17:36:50|108525.2|108475.2|108525|108475|108525.3|108475.3|108522.3|108472.3|17
1723138620000|2024-08-08 17:37:00|108524.6|108474.6|108527|108477|108527|108477|108523.5|108473.5|14
1723138630000|2024-08-08 17:37:10|108527.6|108477.6|108529.4|108479.4|108530.5|108480.5|108525.2|108475.2|14
1723138640000|2024-08-08 17:37:20|108528.7|108478.7|108528.2|108478.2|108528.7|108478.7|108526.7|108476.7|10
1723138650000|2024-08-08 17:37:30|108528.3|108478.3|108527.9|108477.9|108528.7|108478.7|108527.9|108477.9|3
1723138660000|2024-08-08 17:37:40|108527.8|108477.8|108524.2|108474.2|108527.8|108477.8|108522.5|108472.5|37
1723138670000|2024-08-08 17:37:50|108523.5|108473.5|108515.7|108465.7|108525.7|108475.7|108515.2|108465.2|39
1723138680000|2024-08-08 17:38:00|108516.3|108466.3|108504.4|108454.4|108516.7|108466.7|108501.5|108451.5|27
1723138690000|2024-08-08 17:38:10|108504.8|108454.8|108509.8|108459.8|108509.9|108459.9|108504|108454|24
1723138700000|2024-08-08 17:38:20|108511|108461|108507.8|108457.8|108517.1|108467.1|108507.8|108457.8|39
1723138710000|2024-08-08 17:38:30|108507|108457|108508.8|108458.8|108509.7|108459.7|108506.8|108456.8|22
1723138720000|2024-08-08 17:38:40|108508.2|108458.2|108509|108459|108510.7|108460.7|108507.6|108457.6|11
1723138730000|2024-08-08 17:38:50|108509.2|108459.2|108510.1|108460.1|108510.1|108460.1|108508.6|108458.6|14
1723138740000|2024-08-08 17:39:00|108509.5|108459.5|108509.8|108459.8|108511|108461|108509.2|108459.2|22
1723138750000|2024-08-08 17:39:10|108509.5|108459.5|108510.1|108460.1|108511.1|108461.1|108508.4|108458.4|18
1723138760000|2024-08-08 17:39:20|108510.3|108460.3|108509.4|108459.4|108510.3|108460.3|108509.3|108459.3|8
1723138770000|2024-08-08 17:39:30|108509.6|108459.6|108510.5|108460.5|108511.6|108461.6|108508|108458|32
1723138780000|2024-08-08 17:39:40|108510.8|108460.8|108510.2|108460.2|108512.2|108462.2|108509.9|108459.9|24
1723138790000|2024-08-08 17:39:50|108510.7|108460.7|108509.2|108459.2|108511.8|108461.8|108507.6|108457.6|27
1723138800000|2024-08-08 17:40:00|108509.3|108459.3|108508.8|108458.8|108510.5|108460.5|108504.2|108454.2|59
1723138810000|2024-08-08 17:40:10|108508.2|108458.2|108508.3|108458.3|108509.9|108459.9|108507|108457|43
1723138820000|2024-08-08 17:40:20|108493.4|108443.4|108452.5|108402.5|108493.4|108443.4|108451.7|108401.7|54
1723138830000|2024-08-08 17:40:30|108452.4|108402.4|108453.8|108403.8|108457.8|108407.8|108450.9|108400.9|40
1723138840000|2024-08-08 17:40:40|108451.3|108401.3|108451.1|108401.1|108454.8|108404.8|108450.3|108400.3|20
1723138850000|2024-08-08 17:40:50|108451.4|108401.4|108458.9|108408.9|108460.8|108410.8|108450.8|108400.8|21
1723138860000|2024-08-08 17:41:00|108458|108408|108461.7|108411.7|108462.8|108412.8|108456.2|108406.2|36
1723138870000|2024-08-08 17:41:10|108459.7|108409.7|108476.4|108426.4|108476.7|108426.7|108459.7|108409.7|32
1723138880000|2024-08-08 17:41:20|108475.9|108425.9|108476.5|108426.5|108478|108428|108472.5|108422.5|37
1723138890000|2024-08-08 17:41:30|108477.1|108427.1|108472|108422|108482.2|108432.2|108471.4|108421.4|48
1723138900000|2024-08-08 17:41:40|108472.5|108422.5|108486.6|108436.6|108486.6|108436.6|108471.3|108421.3|55
1723138910000|2024-08-08 17:41:50|108485.6|108435.6|108491|108441|108493.3|108443.3|108485.6|108435.6|26
1723138920000|2024-08-08 17:42:00|108490.6|108440.6|108461.8|108411.8|108501.6|108451.6|108461.4|108411.4|38
1723138930000|2024-08-08 17:42:10|108459.5|108409.5|108455.1|108405.1|108473.3|108423.3|108452|108402|57
1723138940000|2024-08-08 17:42:20|108454.1|108404.1|108477|108427|108487|108437|108448.2|108398.2|54
1723138950000|2024-08-08 17:42:30|108475.9|108425.9|108478.9|108428.9|108478.9|108428.9|108473.6|108423.6|21
1723138960000|2024-08-08 17:42:40|108479|108429|108479.6|108429.6|108479.7|108429.7|108478.7|108428.7|8
1723138970000|2024-08-08 17:42:50|108479.3|108429.3|108476.1|108426.1|108479.3|108429.3|108474.1|108424.1|24
1723138980000|2024-08-08 17:43:00|108476.4|108426.4|108459.2|108409.2|108476.9|108426.9|108458.4|108408.4|46
1723138990000|2024-08-08 17:43:10|108459.4|108409.4|108459.8|108409.8|108462|108412|108456.3|108406.3|34
1723139000000|2024-08-08 17:43:20|108459.3|108409.3|108456|108406|108460.7|108410.7|108455.1|108405.1|31
1723139010000|2024-08-08 17:43:30|108455.9|108405.9|108456.7|108406.7|108480.4|108430.4|108454.2|108404.2|55
1723139020000|2024-08-08 17:43:40|108456.2|108406.2|108458.8|108408.8|108458.8|108408.8|108456.2|108406.2|15
1723139030000|2024-08-08 17:43:50|108462.6|108412.6|108463.3|108413.3|108464.4|108414.4|108460.4|108410.4|18
1723139040000|2024-08-08 17:44:00|108463.4|108413.4|108464.2|108414.2|108466.4|108416.4|108456.3|108406.3|28
1723139050000|2024-08-08 17:44:10|108464.6|108414.6|108469.3|108419.3|108471.9|108421.9|108460.6|108410.6|35
1723139060000|2024-08-08 17:44:20|108471.2|108421.2|108468|108418|108472.3|108422.3|108466.4|108416.4|33
1723139070000|2024-08-08 17:44:30|108468.1|108418.1|108467|108417|108469.1|108419.1|108462.7|108412.7|21
1723139080000|2024-08-08 17:44:40|108467.6|108417.6|108497.5|108447.5|108505.8|108455.8|108467.6|108417.6|65
1723139090000|2024-08-08 17:44:50|108497.3|108447.3|108496.5|108446.5|108515.2|108465.2|108487.8|108437.8|58
1723139100000|2024-08-08 17:45:00|108500.2|108450.2|108503.4|108453.4|108516.9|108466.9|108492.1|108442.1|70
1723139110000|2024-08-08 17:45:10|108502.1|108452.1|108505.5|108455.5|108513.9|108463.9|108490.4|108440.4|62
1723139120000|2024-08-08 17:45:20|108509.1|108459.1|108492.7|108442.7|108515.2|108465.2|108490|108440|35
1723139130000|2024-08-08 17:45:30|108492.9|108442.9|108491.8|108441.8|108493.2|108443.2|108491.7|108441.7|11
1723139140000|2024-08-08 17:45:40|108491.9|108441.9|108485.4|108435.4|108492.5|108442.5|108485.3|108435.3|20
1723139150000|2024-08-08 17:45:50|108485.7|108435.7|108484.5|108434.5|108485.7|108435.7|108484.2|108434.2|16
1723139160000|2024-08-08 17:46:00|108484.2|108434.2|108483.9|108433.9|108485.4|108435.4|108482.8|108432.8|23
1723139170000|2024-08-08 17:46:10|108484.1|108434.1|108485.7|108435.7|108487.2|108437.2|108481.6|108431.6|26
1723139180000|2024-08-08 17:46:20|108485.9|108435.9|108482.1|108432.1|108485.9|108435.9|108481.5|108431.5|11
1723139190000|2024-08-08 17:46:30|108482.3|108432.3|108484.9|108434.9|108485.2|108435.2|108482.1|108432.1|17
1723139200000|2024-08-08 17:46:40|108484.6|108434.6|108484.1|108434.1|108484.9|108434.9|108482.4|108432.4|17
1723139210000|2024-08-08 17:46:50|108484.7|108434.7|108484.2|108434.2|108486.5|108436.5|108484.2|108434.2|11
1723139220000|2024-08-08 17:47:00|108484.7|108434.7|108487.5|108437.5|108487.5|108437.5|108484.7|108434.7|14
1723139230000|2024-08-08 17:47:10|108487.2|108437.2|108487|108437|108487.4|108437.4|108487|108437|5
1723139240000|2024-08-08 17:47:20|108486.9|108436.9|108487.2|108437.2|108488.8|108438.8|108486.4|108436.4|9
1723139250000|2024-08-08 17:47:30|108487.6|108437.6|108487.1|108437.1|108487.6|108437.6|108486.4|108436.4|7
1723139260000|2024-08-08 17:47:40|108487.9|108437.9|108487.8|108437.8|108489.2|108439.2|108487.4|108437.4|13
1723139270000|2024-08-08 17:47:50|108487.6|108437.6|108483.5|108433.5|108487.6|108437.6|108483.2|108433.2|11
1723139280000|2024-08-08 17:48:00|108483.6|108433.6|108483.9|108433.9|108484.5|108434.5|108482.3|108432.3|19
1723139290000|2024-08-08 17:48:10|108483.3|108433.3|108482.6|108432.6|108483.3|108433.3|108482|108432|13
1723139300000|2024-08-08 17:48:20|108482.4|108432.4|108476.6|108426.6|108482.4|108432.4|108475.7|108425.7|11
1723139310000|2024-08-08 17:48:30|108476.7|108426.7|108474.5|108424.5|108477.2|108427.2|108474.1|108424.1|24
1723139320000|2024-08-08 17:48:40|108474.2|108424.2|108476.5|108426.5|108477.6|108427.6|108474.2|108424.2|20
1723139330000|2024-08-08 17:48:50|108476|108426|108477|108427|108477.6|108427.6|108475.6|108425.6|16
1723139340000|2024-08-08 17:49:00|108476.9|108426.9|108475.1|108425.1|108476.9|108426.9|108474.4|108424.4|19
1723139350000|2024-08-08 17:49:10|108475|108425|108475.5|108425.5|108478.9|108428.9|108475|108425|14
1723139360000|2024-08-08 17:49:20|108476.1|108426.1|108476.5|108426.5|108477.4|108427.4|108476.1|108426.1|7
1723139370000|2024-08-08 17:49:30|108476.3|108426.3|108475.2|108425.2|108476.3|108426.3|108474.5|108424.5|15
1723139380000|2024-08-08 17:49:40|108474.8|108424.8|108476.6|108426.6|108476.7|108426.7|108474.2|108424.2|9
1723139390000|2024-08-08 17:49:50|108476.8|108426.8|108482.3|108432.3|108482.3|108432.3|108476.2|108426.2|16
1723139400000|2024-08-08 17:50:00|108482.6|108432.6|108481.2|108431.2|108482.6|108432.6|108480.7|108430.7|13
1723139410000|2024-08-08 17:50:10|108480.4|108430.4|108480|108430|108480.4|108430.4|108476.1|108426.1|27
1723139420000|2024-08-08 17:50:20|108479.4|108429.4|108477.9|108427.9|108480.4|108430.4|108476.6|108426.6|19
1723139430000|2024-08-08 17:50:30|108478.6|108428.6|108483|108433|108483.5|108433.5|108478.3|108428.3|26
1723139440000|2024-08-08 17:50:40|108482.6|108432.6|108482|108432|108486.6|108436.6|108480.7|108430.7|25
1723139450000|2024-08-08 17:50:50|108482.4|108432.4|108482.3|108432.3|108484|108434|108481.4|108431.4|19
1723139460000|2024-08-08 17:51:00|108482.2|108432.2|108480.6|108430.6|108482.2|108432.2|108480.3|108430.3|8
1723139470000|2024-08-08 17:51:10|108480.7|108430.7|108476|108426|108480.8|108430.8|108476|108426|13
1723139480000|2024-08-08 17:51:20|108476.9|108426.9|108475.8|108425.8|108476.9|108426.9|108474.8|108424.8|10
1723139490000|2024-08-08 17:51:30|108475.4|108425.4|108474.8|108424.8|108475.4|108425.4|108473.7|108423.7|8
1723139500000|2024-08-08 17:51:40|108475.2|108425.2|108475.2|108425.2|108477.9|108427.9|108473.9|108423.9|22
1723139510000|2024-08-08 17:51:50|108475.6|108425.6|108473.5|108423.5|108476.1|108426.1|108473.5|108423.5|12
1723139520000|2024-08-08 17:52:00|108473.2|108423.2|108474.6|108424.6|108475.5|108425.5|108473.2|108423.2|11
1723139530000|2024-08-08 17:52:10|108474.2|108424.2|108475|108425|108475|108425|108474.2|108424.2|4
1723139540000|2024-08-08 17:52:20|108475.5|108425.5|108475.3|108425.3|108476.4|108426.4|108474.8|108424.8|9
1723139550000|2024-08-08 17:52:30|108474.8|108424.8|108472.8|108422.8|108474.8|108424.8|108468.7|108418.7|16
1723139560000|2024-08-08 17:52:40|108473.4|108423.4|108475.7|108425.7|108475.7|108425.7|108473.4|108423.4|11
1723139570000|2024-08-08 17:52:50|108475.8|108425.8|108473.2|108423.2|108475.8|108425.8|108473.2|108423.2|6
1723139580000|2024-08-08 17:53:00|108473.7|108423.7|108474.8|108424.8|108474.8|108424.8|108472.7|108422.7|11
1723139590000|2024-08-08 17:53:10|108474.9|108424.9|108471.4|108421.4|108475.6|108425.6|108471.4|108421.4|17
1723139600000|2024-08-08 17:53:20|108471.7|108421.7|108468.9|108418.9|108473.5|108423.5|108468.9|108418.9|23
1723139610000|2024-08-08 17:53:30|108469.4|108419.4|108470.1|108420.1|108471.1|108421.1|108469.4|108419.4|10
1723139620000|2024-08-08 17:53:40|108469.9|108419.9|108473.1|108423.1|108473.7|108423.7|108469.6|108419.6|9
1723139630000|2024-08-08 17:53:50|108473|108423|108472.8|108422.8|108473|108423|108472.5|108422.5|4
1723139640000|2024-08-08 17:54:00|108472.5|108422.5|108478.7|108428.7|108479.6|108429.6|108471.2|108421.2|23
1723139650000|2024-08-08 17:54:10|108478.6|108428.6|108480.7|108430.7|108480.7|108430.7|108478.5|108428.5|12
1723139660000|2024-08-08 17:54:20|108481|108431|108481.5|108431.5|108481.6|108431.6|108481|108431|4
1723139670000|2024-08-08 17:54:30|108481.4|108431.4|108479.7|108429.7|108481.4|108431.4|108479.1|108429.1|9
1723139680000|2024-08-08 17:54:40|108480.2|108430.2|108476.1|108426.1|108480.6|108430.6|108476.1|108426.1|15
1723139690000|2024-08-08 17:54:50|108476|108426|108479.8|108429.8|108481.6|108431.6|108474.1|108424.1|22
1723139700000|2024-08-08 17:55:00|108480.1|108430.1|108480|108430|108480.6|108430.6|108480|108430|8
1723139710000|2024-08-08 17:55:10|108479.5|108429.5|108475.6|108425.6|108479.5|108429.5|108475.4|108425.4|19
1723139720000|2024-08-08 17:55:20|108476.5|108426.5|108476.5|108426.5|108477.7|108427.7|108475.7|108425.7|16
1723139730000|2024-08-08 17:55:30|108476.8|108426.8|108477.9|108427.9|108478.4|108428.4|108476.8|108426.8|10
1723139740000|2024-08-08 17:55:40|108478|108428|108480.7|108430.7|108480.7|108430.7|108478|108428|4
1723139750000|2024-08-08 17:55:50|108481|108431|108481.4|108431.4|108482.2|108432.2|108481|108431|12
1723139760000|2024-08-08 17:56:00|108481.7|108431.7|108482.2|108432.2|108482.6|108432.6|108479.3|108429.3|17
1723139770000|2024-08-08 17:56:10|108482.4|108432.4|108481.3|108431.3|108482.4|108432.4|108481.3|108431.3|10
1723139780000|2024-08-08 17:56:20|108480.7|108430.7|108477.5|108427.5|108480.7|108430.7|108477.5|108427.5|7
1723139790000|2024-08-08 17:56:30|108477.2|108427.2|108477|108427|108477.2|108427.2|108476.8|108426.8|4
1723139800000|2024-08-08 17:56:40|108476.9|108426.9|108471.5|108421.5|108477|108427|108469.8|108419.8|26
1723139810000|2024-08-08 17:56:50|108470.9|108420.9|108468.5|108418.5|108470.9|108420.9|108467.8|108417.8|14
1723139820000|2024-08-08 17:57:00|108468.9|108418.9|108471.5|108421.5|108472.4|108422.4|108468.9|108418.9|11
1723139830000|2024-08-08 17:57:10|108471.3|108421.3|108470|108420|108471.3|108421.3|108470|108420|6
1723139840000|2024-08-08 17:57:20|108469.9|108419.9|108478.1|108428.1|108481.3|108431.3|108469.9|108419.9|27
1723139850000|2024-08-08 17:57:30|108476.2|108426.2|108474.5|108424.5|108477.6|108427.6|108472.6|108422.6|58
1723139860000|2024-08-08 17:57:40|108474.9|108424.9|108470.7|108420.7|108475.2|108425.2|108468.4|108418.4|58
1723139870000|2024-08-08 17:57:50|108469.9|108419.9|108472.4|108422.4|108473.3|108423.3|108469.9|108419.9|46
1723139880000|2024-08-08 17:58:00|108472.9|108422.9|108469|108419|108473.4|108423.4|108467.5|108417.5|36
1723139890000|2024-08-08 17:58:10|108468.7|108418.7|108470.5|108420.5|108474.3|108424.3|108467.7|108417.7|39
1723139900000|2024-08-08 17:58:20|108471.8|108421.8|108486.3|108436.3|108487.9|108437.9|108471.8|108421.8|30
1723139910000|2024-08-08 17:58:30|108486.2|108436.2|108483.8|108433.8|108486.7|108436.7|108483.8|108433.8|11
1723139920000|2024-08-08 17:58:40|108484.4|108434.4|108482.2|108432.2|108485.7|108435.7|108482.2|108432.2|20
1723139930000|2024-08-08 17:58:50|108481.7|108431.7|108479|108429|108481.7|108431.7|108476.4|108426.4|28
1723139940000|2024-08-08 17:59:00|108478.5|108428.5|108484.2|108434.2|108484.6|108434.6|108478.5|108428.5|15
1723139950000|2024-08-08 17:59:10|108484.4|108434.4|108485.1|108435.1|108487.1|108437.1|108479.9|108429.9|26
1723139960000|2024-08-08 17:59:20|108485|108435|108485|108435|108485.1|108435.1|108484.9|108434.9|5
1723139970000|2024-08-08 17:59:30|108485.1|108435.1|108483|108433|108485.7|108435.7|108483|108433|14
1723139980000|2024-08-08 17:59:40|108482.8|108432.8|108482.8|108432.8|108482.8|108432.8|108481.9|108431.9|4
1723139990000|2024-08-08 17:59:50|108483|108433|108483.4|108433.4|108484.2|108434.2|108483|108433|9
1723140000000|2024-08-08 18:00:00|108483.3|108433.3|108480.1|108430.1|108483.3|108433.3|108479.4|108429.4|27
1723140010000|2024-08-08 18:00:10|108479.5|108429.5|108476.3|108426.3|108479.5|108429.5|108475.4|108425.4|15
1723140020000|2024-08-08 18:00:20|108475.3|108425.3|108481.6|108431.6|108483.9|108433.9|108474.5|108424.5|12
1723140030000|2024-08-08 18:00:30|108481.5|108431.5|108481.3|108431.3|108481.5|108431.5|108480.3|108430.3|10
1723140040000|2024-08-08 18:00:40|108481.6|108431.6|108480.5|108430.5|108482.7|108432.7|108480.5|108430.5|17
1723140050000|2024-08-08 18:00:50|108480.4|108430.4|108480|108430|108482.7|108432.7|108480|108430|21
1723140060000|2024-08-08 18:01:00|108479.7|108429.7|108478.6|108428.6|108479.7|108429.7|108478.6|108428.6|5
1723140070000|2024-08-08 18:01:10|108478.3|108428.3|108480|108430|108480.9|108430.9|108475.6|108425.6|27
1723140080000|2024-08-08 18:01:20|108480.9|108430.9|108480.6|108430.6|108480.9|108430.9|108478.3|108428.3|30
1723140090000|2024-08-08 18:01:30|108480|108430|108482.5|108432.5|108482.5|108432.5|108478.1|108428.1|15
1723140100000|2024-08-08 18:01:40|108481.4|108431.4|108482.1|108432.1|108482.1|108432.1|108480.7|108430.7|11
1723140110000|2024-08-08 18:01:50|108482|108432|108480.2|108430.2|108484.3|108434.3|108480|108430|17
1723140120000|2024-08-08 18:02:00|108476.5|108426.5|108477.5|108427.5|108478.8|108428.8|108474.1|108424.1|31
1723140130000|2024-08-08 18:02:10|108477.8|108427.8|108481.2|108431.2|108483.7|108433.7|108477.4|108427.4|24
1723140140000|2024-08-08 18:02:20|108481.9|108431.9|108484.6|108434.6|108484.6|108434.6|108481.8|108431.8|8
1723140150000|2024-08-08 18:02:30|108485|108435|108485.7|108435.7|108486.8|108436.8|108484.9|108434.9|13
1723140160000|2024-08-08 18:02:40|108485.8|108435.8|108487.3|108437.3|108487.3|108437.3|108485.8|108435.8|5
1723140170000|2024-08-08 18:02:50|108487.5|108437.5|108487.1|108437.1|108487.5|108437.5|108486.5|108436.5|5
1723140180000|2024-08-08 18:03:00|108486.4|108436.4|108478.5|108428.5|108486.4|108436.4|108478.5|108428.5|20
1723140190000|2024-08-08 18:03:10|108478.6|108428.6|108479.9|108429.9|108480|108430|108478.6|108428.6|8
1723140200000|2024-08-08 18:03:20|108480|108430|108480.2|108430.2|108482.5|108432.5|108478.4|108428.4|27
1723140210000|2024-08-08 18:03:30|108482.6|108432.6|108482.8|108432.8|108485.6|108435.6|108481.6|108431.6|31
1723140220000|2024-08-08 18:03:40|108481.6|108431.6|108477.8|108427.8|108482.8|108432.8|108477.8|108427.8|21
1723140230000|2024-08-08 18:03:50|108477.6|108427.6|108479.5|108429.5|108482.7|108432.7|108475.6|108425.6|33
1723140240000|2024-08-08 18:04:00|108479.6|108429.6|108482.4|108432.4|108484.9|108434.9|108479.4|108429.4|20
1723140250000|2024-08-08 18:04:10|108483.1|108433.1|108482.3|108432.3|108483.1|108433.1|108482.3|108432.3|4
1723140260000|2024-08-08 18:04:20|108481.9|108431.9|108481.1|108431.1|108481.9|108431.9|108480.5|108430.5|11
1723140270000|2024-08-08 18:04:30|108481.3|108431.3|108481.2|108431.2|108481.3|108431.3|108481.1|108431.1|4
1723140280000|2024-08-08 18:04:40|108481.6|108431.6|108478.3|108428.3|108481.6|108431.6|108478.3|108428.3|8
1723140290000|2024-08-08 18:04:50|108477.8|108427.8|108476.8|108426.8|108478.1|108428.1|108476.8|108426.8|11
1723140300000|2024-08-08 18:05:00|108477.1|108427.1|108480.4|108430.4|108483.8|108433.8|108477.1|108427.1|24
1723140310000|2024-08-08 18:05:10|108480.8|108430.8|108479.2|108429.2|108480.8|108430.8|108478.8|108428.8|18
1723140320000|2024-08-08 18:05:20|108480|108430|108480.6|108430.6|108481|108431|108477.5|108427.5|21
1723140330000|2024-08-08 18:05:30|108480.7|108430.7|108480.9|108430.9|108482|108432|108479.3|108429.3|20
1723140340000|2024-08-08 18:05:40|108481.1|108431.1|108481|108431|108481.1|108431.1|108480.7|108430.7|6
1723140350000|2024-08-08 18:05:50|108480.7|108430.7|108480.6|108430.6|108480.7|108430.7|108480.6|108430.6|2
1723140360000|2024-08-08 18:06:00|108480.3|108430.3|108484.7|108434.7|108486.8|108436.8|108479.2|108429.2|31
1723140370000|2024-08-08 18:06:10|108485.9|108435.9|108486.5|108436.5|108487.1|108437.1|108483.8|108433.8|31
1723140380000|2024-08-08 18:06:20|108486.4|108436.4|108491|108441|108491.8|108441.8|108486.4|108436.4|13
1723140390000|2024-08-08 18:06:30|108491.3|108441.3|108489.6|108439.6|108492.8|108442.8|108489.4|108439.4|15
1723140400000|2024-08-08 18:06:40|108489.2|108439.2|108490.2|108440.2|108495.1|108445.1|108488.9|108438.9|33
1723140410000|2024-08-08 18:06:50|108490.9|108440.9|108494|108444|108496.3|108446.3|108490.9|108440.9|26
1723140420000|2024-08-08 18:07:00|108495.5|108445.5|108498.1|108448.1|108499.2|108449.2|108495.5|108445.5|16
1723140430000|2024-08-08 18:07:10|108497.6|108447.6|108498.8|108448.8|108499|108449|108496.5|108446.5|16
1723140440000|2024-08-08 18:07:20|108498.3|108448.3|108497.3|108447.3|108501.1|108451.1|108497|108447|18
1723140450000|2024-08-08 18:07:30|108497.2|108447.2|108492.9|108442.9|108497.2|108447.2|108492.9|108442.9|12
1723140460000|2024-08-08 18:07:40|108493.2|108443.2|108494.5|108444.5|108495.7|108445.7|108492.9|108442.9|46
1723140470000|2024-08-08 18:07:50|108494.3|108444.3|108493.6|108443.6|108494.3|108444.3|108491.6|108441.6|20
1723140480000|2024-08-08 18:08:00|108493.1|108443.1|108494.1|108444.1|108494.8|108444.8|108492.6|108442.6|41
1723140490000|2024-08-08 18:08:10|108494.4|108444.4|108493.7|108443.7|108495.6|108445.6|108493.4|108443.4|16
1723140500000|2024-08-08 18:08:20|108493.9|108443.9|108493.9|108443.9|108494|108444|108493.2|108443.2|7
1723140510000|2024-08-08 18:08:30|108493.3|108443.3|108492.9|108442.9|108495|108445|108492.9|108442.9|10
1723140520000|2024-08-08 18:08:40|108492.8|108442.8|108492.8|108442.8|108493.1|108443.1|108492.8|108442.8|5
1723140530000|2024-08-08 18:08:50|108492.5|108442.5|108489.9|108439.9|108493.1|108443.1|108489.9|108439.9|10
1723140540000|2024-08-08 18:09:00|108489.8|108439.8|108476.1|108426.1|108489.8|108439.8|108476.1|108426.1|35
1723140550000|2024-08-08 18:09:10|108476.4|108426.4|108481.2|108431.2|108483.3|108433.3|108476.4|108426.4|23
1723140560000|2024-08-08 18:09:20|108480.9|108430.9|108480.9|108430.9|108480.9|108430.9|108480.9|108430.9|1
1723140570000|2024-08-08 18:09:30|108481|108431|108480|108430|108482|108432|108480|108430|14
1723140580000|2024-08-08 18:09:40|108479.9|108429.9|108479.7|108429.7|108480.8|108430.8|108478.1|108428.1|21
1723140590000|2024-08-08 18:09:50|108479.9|108429.9|108475.8|108425.8|108479.9|108429.9|108475.8|108425.8|17
1723140600000|2024-08-08 18:10:00|108475.5|108425.5|108472.4|108422.4|108475.5|108425.5|108468.7|108418.7|39
1723140610000|2024-08-08 18:10:10|108472.8|108422.8|108471.6|108421.6|108472.9|108422.9|108470.3|108420.3|53
1723140620000|2024-08-08 18:10:20|108471.4|108421.4|108469.6|108419.6|108472.1|108422.1|108469.6|108419.6|46
1723140630000|2024-08-08 18:10:30|108470.2|108420.2|108471.9|108421.9|108472.6|108422.6|108469.6|108419.6|51
1723140640000|2024-08-08 18:10:40|108472.1|108422.1|108471|108421|108472.9|108422.9|108470.3|108420.3|60
1723140650000|2024-08-08 18:10:50|108471.1|108421.1|108468.8|108418.8|108471.1|108421.1|108468.8|108418.8|4
1723140660000|2024-08-08 18:11:00|108468.7|108418.7|108468.6|108418.6|108468.7|108418.7|108468.3|108418.3|5
1723140670000|2024-08-08 18:11:10|108468.5|108418.5|108468.6|108418.6|108469|108419|108467.9|108417.9|10
1723140680000|2024-08-08 18:11:20|108468.8|108418.8|108469.2|108419.2|108469.8|108419.8|108468.5|108418.5|21
1723140690000|2024-08-08 18:11:30|108469.1|108419.1|108468.3|108418.3|108469.5|108419.5|108468.2|108418.2|19
1723140700000|2024-08-08 18:11:40|108468.2|108418.2|108468.2|108418.2|108468.9|108418.9|108468.2|108418.2|11
1723140710000|2024-08-08 18:11:50|108469|108419|108466.4|108416.4|108469|108419|108464.6|108414.6|16
1723140720000|2024-08-08 18:12:00|108466.6|108416.6|108464.9|108414.9|108467.5|108417.5|108464.9|108414.9|13
1723140730000|2024-08-08 18:12:10|108465.2|108415.2|108464.7|108414.7|108465.6|108415.6|108463.4|108413.4|14
1723140740000|2024-08-08 18:12:20|108464.1|108414.1|108455.8|108405.8|108465|108415|108454.6|108404.6|24
1723140750000|2024-08-08 18:12:30|108455.2|108405.2|108453.7|108403.7|108455.6|108405.6|108453.7|108403.7|9
1723140760000|2024-08-08 18:12:40|108452.8|108402.8|108451.9|108401.9|108454.1|108404.1|108451.9|108401.9|10
1723140770000|2024-08-08 18:12:50|108451.8|108401.8|108451.8|108401.8|108451.8|108401.8|108451.1|108401.1|6
1723140780000|2024-08-08 18:13:00|108451.9|108401.9|108454.1|108404.1|108454.2|108404.2|108451.9|108401.9|20
1723140790000|2024-08-08 18:13:10|108453.8|108403.8|108452.4|108402.4|108454.3|108404.3|108452.3|108402.3|21
1723140800000|2024-08-08 18:13:20|108453.8|108403.8|108452.4|108402.4|108453.9|108403.9|108452.4|108402.4|7
1723140810000|2024-08-08 18:13:30|108453.8|108403.8|108454.1|108404.1|108454.1|108404.1|108451.7|108401.7|10
1723140820000|2024-08-08 18:13:40|108453.2|108403.2|108459|108409|108468.2|108418.2|108453.2|108403.2|26
1723140830000|2024-08-08 18:13:50|108458|108408|108462.5|108412.5|108475.4|108425.4|108455.1|108405.1|60
1723140840000|2024-08-08 18:14:00|108462|108412|108456.1|108406.1|108469.7|108419.7|108454.9|108404.9|41
1723140850000|2024-08-08 18:14:10|108455.4|108405.4|108457.9|108407.9|108457.9|108407.9|108455.4|108405.4|7
1723140860000|2024-08-08 18:14:20|108458.1|108408.1|108457.2|108407.2|108458.1|108408.1|108456.6|108406.6|7
1723140870000|2024-08-08 18:14:30|108457.1|108407.1|108454.2|108404.2|108457.1|108407.1|108454.2|108404.2|12
1723140880000|2024-08-08 18:14:40|108453.8|108403.8|108458.3|108408.3|108458.7|108408.7|108453.8|108403.8|14
1723140890000|2024-08-08 18:14:50|108457.7|108407.7|108457.6|108407.6|108458.1|108408.1|108457.2|108407.2|11
1723140900000|2024-08-08 18:15:00|108456.9|108406.9|108461.5|108411.5|108465.9|108415.9|108456.8|108406.8|25
1723140910000|2024-08-08 18:15:10|108466.9|108416.9|108455.3|108405.3|108471.9|108421.9|108455.3|108405.3|49
1723140920000|2024-08-08 18:15:20|108457|108407|108452.6|108402.6|108457.9|108407.9|108450.4|108400.4|26
1723140930000|2024-08-08 18:15:30|108453.1|108403.1|108457.4|108407.4|108459.2|108409.2|108453.1|108403.1|24
1723140940000|2024-08-08 18:15:40|108455.6|108405.6|108453.5|108403.5|108458.2|108408.2|108453.5|108403.5|25
1723140950000|2024-08-08 18:15:50|108454.6|108404.6|108455.1|108405.1|108457.3|108407.3|108454.1|108404.1|28
1723140960000|2024-08-08 18:16:00|108454.8|108404.8|108458.8|108408.8|108459.3|108409.3|108453.7|108403.7|19
1723140970000|2024-08-08 18:16:10|108456.9|108406.9|108458.8|108408.8|108459.6|108409.6|108456.9|108406.9|16
1723140980000|2024-08-08 18:16:20|108458.7|108408.7|108457.7|108407.7|108469.4|108419.4|108455.1|108405.1|34
1723140990000|2024-08-08 18:16:30|108457|108407|108458.2|108408.2|108470.6|108420.6|108455.1|108405.1|50
1723141000000|2024-08-08 18:16:40|108457.1|108407.1|108463.7|108413.7|108466.4|108416.4|108455.9|108405.9|35
1723141010000|2024-08-08 18:16:50|108462.6|108412.6|108463.2|108413.2|108466.2|108416.2|108461.3|108411.3|51
1723141020000|2024-08-08 18:17:00|108463.4|108413.4|108461.3|108411.3|108464.4|108414.4|108461.3|108411.3|14
1723141030000|2024-08-08 18:17:10|108461.6|108411.6|108467|108417|108470.2|108420.2|108461.3|108411.3|51
1723141040000|2024-08-08 18:17:20|108466.8|108416.8|108473.4|108423.4|108474|108424|108466.8|108416.8|37
1723141050000|2024-08-08 18:17:30|108473.1|108423.1|108476.4|108426.4|108477.1|108427.1|108473.1|108423.1|14
1723141060000|2024-08-08 18:17:40|108476.6|108426.6|108476.3|108426.3|108476.6|108426.6|108475.7|108425.7|6
1723141070000|2024-08-08 18:17:50|108476.2|108426.2|108475.9|108425.9|108478.6|108428.6|108475.9|108425.9|22
1723141080000|2024-08-08 18:18:00|108475.8|108425.8|108474.8|108424.8|108476.2|108426.2|108474.8|108424.8|8
1723141090000|2024-08-08 18:18:10|108475.1|108425.1|108480.5|108430.5|108481.5|108431.5|108474.7|108424.7|20
1723141100000|2024-08-08 18:18:20|108480.3|108430.3|108478.9|108428.9|108480.3|108430.3|108477.7|108427.7|18
1723141110000|2024-08-08 18:18:30|108478.2|108428.2|108485.7|108435.7|108498.2|108448.2|108478.2|108428.2|31
1723141120000|2024-08-08 18:18:40|108485.1|108435.1|108482.4|108432.4|108485.5|108435.5|108482.2|108432.2|10
1723141130000|2024-08-08 18:18:50|108482.3|108432.3|108478.5|108428.5|108482.4|108432.4|108477.3|108427.3|9
1723141140000|2024-08-08 18:19:00|108477.9|108427.9|108481|108431|108481.6|108431.6|108477.9|108427.9|19
1723141150000|2024-08-08 18:19:10|108480.7|108430.7|108485.7|108435.7|108496.2|108446.2|108480.5|108430.5|19
1723141160000|2024-08-08 18:19:20|108484.5|108434.5|108482.7|108432.7|108484.5|108434.5|108480.9|108430.9|24
1723141170000|2024-08-08 18:19:30|108482.8|108432.8|108481.7|108431.7|108482.8|108432.8|108481.1|108431.1|7
1723141180000|2024-08-08 18:19:40|108481.6|108431.6|108484.1|108434.1|108484.1|108434.1|108481.6|108431.6|13
1723141190000|2024-08-08 18:19:50|108484.4|108434.4|108484|108434|108484.4|108434.4|108483.8|108433.8|4
1723141200000|2024-08-08 18:20:00|108483.8|108433.8|108475.8|108425.8|108483.8|108433.8|108475.3|108425.3|19
1723141210000|2024-08-08 18:20:10|108475.5|108425.5|108476.7|108426.7|108476.7|108426.7|108474|108424|16
1723141220000|2024-08-08 18:20:20|108476.2|108426.2|108475.4|108425.4|108476.2|108426.2|108475.4|108425.4|4
1723141230000|2024-08-08 18:20:30|108475.7|108425.7|108476.1|108426.1|108477.6|108427.6|108475.3|108425.3|20
1723141240000|2024-08-08 18:20:40|108476.9|108426.9|108483.9|108433.9|108483.9|108433.9|108475.6|108425.6|12
1723141250000|2024-08-08 18:20:50|108486.2|108436.2|108478.4|108428.4|108489.7|108439.7|108478.4|108428.4|18
1723141260000|2024-08-08 18:21:00|108478.7|108428.7|108476.8|108426.8|108485|108435|108476.8|108426.8|30
1723141270000|2024-08-08 18:21:10|108477.7|108427.7|108477.3|108427.3|108496.7|108446.7|108477.3|108427.3|31
1723141280000|2024-08-08 18:21:20|108477.4|108427.4|108477.3|108427.3|108478.6|108428.6|108476.9|108426.9|18
1723141290000|2024-08-08 18:21:30|108477.1|108427.1|108477.1|108427.1|108478.9|108428.9|108476.9|108426.9|13
1723141300000|2024-08-08 18:21:40|108477|108427|108481.1|108431.1|108481.4|108431.4|108476.9|108426.9|14
1723141310000|2024-08-08 18:21:50|108479.9|108429.9|108479.5|108429.5|108481.9|108431.9|108479.3|108429.3|18
1723141320000|2024-08-08 18:22:00|108479.9|108429.9|108488.9|108438.9|108493.3|108443.3|108479.1|108429.1|26
1723141330000|2024-08-08 18:22:10|108488.8|108438.8|108492.5|108442.5|108492.5|108442.5|108488.8|108438.8|10
1723141340000|2024-08-08 18:22:20|108492.9|108442.9|108493.1|108443.1|108493.7|108443.7|108492.6|108442.6|9
1723141350000|2024-08-08 18:22:30|108492.5|108442.5|108493.1|108443.1|108493.7|108443.7|108491.7|108441.7|26
1723141360000|2024-08-08 18:22:40|108492.7|108442.7|108494.3|108444.3|108494.8|108444.8|108491.9|108441.9|14
1723141370000|2024-08-08 18:22:50|108494.1|108444.1|108494.7|108444.7|108494.8|108444.8|108493.9|108443.9|16
1723141380000|2024-08-08 18:23:00|108494.8|108444.8|108496.1|108446.1|108496.1|108446.1|108494.6|108444.6|14
1723141390000|2024-08-08 18:23:10|108495.9|108445.9|108495.7|108445.7|108496.5|108446.5|108495.7|108445.7|10
1723141400000|2024-08-08 18:23:20|108495.6|108445.6|108507.7|108457.7|108507.7|108457.7|108494.5|108444.5|13
1723141410000|2024-08-08 18:23:30|108510|108460|108496.7|108446.7|108516.1|108466.1|108496.4|108446.4|33
1723141420000|2024-08-08 18:23:40|108497.3|108447.3|108490.8|108440.8|108497.9|108447.9|108490.8|108440.8|22
1723141430000|2024-08-08 18:23:50|108491.4|108441.4|108488.7|108438.7|108492.1|108442.1|108488.4|108438.4|16
1723141440000|2024-08-08 18:24:00|108489.2|108439.2|108491.2|108441.2|108492.1|108442.1|108488.7|108438.7|21
1723141450000|2024-08-08 18:24:10|108491|108441|108484.7|108434.7|108491|108441|108484.5|108434.5|13
1723141460000|2024-08-08 18:24:20|108485|108435|108487.9|108437.9|108497.5|108447.5|108484.1|108434.1|23
1723141470000|2024-08-08 18:24:30|108488.3|108438.3|108486.6|108436.6|108488.3|108438.3|108486.6|108436.6|11
1723141480000|2024-08-08 18:24:40|108486.9|108436.9|108490.1|108440.1|108490.6|108440.6|108486.9|108436.9|15
1723141490000|2024-08-08 18:24:50|108490.8|108440.8|108491|108441|108491.1|108441.1|108490.5|108440.5|7
1723141500000|2024-08-08 18:25:00|108491.1|108441.1|108488.8|108438.8|108493|108443|108488.4|108438.4|22
1723141510000|2024-08-08 18:25:10|108489.2|108439.2|108489.2|108439.2|108490|108440|108488|108438|18
1723141520000|2024-08-08 18:25:20|108488.8|108438.8|108488.8|108438.8|108488.9|108438.9|108486.9|108436.9|17
1723141530000|2024-08-08 18:25:30|108489|108439|108492.5|108442.5|108492.7|108442.7|108489|108439|18
1723141540000|2024-08-08 18:25:40|108492.9|108442.9|108492.2|108442.2|108493.5|108443.5|108491.1|108441.1|18
1723141550000|2024-08-08 18:25:50|108492.6|108442.6|108493.3|108443.3|108493.5|108443.5|108492.4|108442.4|7
1723141560000|2024-08-08 18:26:00|108492.8|108442.8|108497|108447|108499|108449|108492.8|108442.8|39
1723141570000|2024-08-08 18:26:10|108495.2|108445.2|108497.6|108447.6|108498.2|108448.2|108494.8|108444.8|38
1723141580000|2024-08-08 18:26:20|108495.8|108445.8|108500.8|108450.8|108501.6|108451.6|108495.3|108445.3|40
1723141590000|2024-08-08 18:26:30|108500.9|108450.9|108505.4|108455.4|108505.4|108455.4|108500|108450|27
1723141600000|2024-08-08 18:26:40|108505.5|108455.5|108505.2|108455.2|108506.5|108456.5|108505.2|108455.2|8
1723141610000|2024-08-08 18:26:50|108505.5|108455.5|108504.9|108454.9|108505.7|108455.7|108502.9|108452.9|15
1723141620000|2024-08-08 18:27:00|108505.5|108455.5|108505.7|108455.7|108507|108457|108504.3|108454.3|26
1723141630000|2024-08-08 18:27:10|108505.4|108455.4|108504.3|108454.3|108505.4|108455.4|108503.8|108453.8|16
1723141640000|2024-08-08 18:27:20|108503.9|108453.9|108535.2|108485.2|108542.6|108492.6|108503.9|108453.9|39
1723141650000|2024-08-08 18:27:30|108535.3|108485.3|108535.7|108485.7|108535.7|108485.7|108532.5|108482.5|19
1723141660000|2024-08-08 18:27:40|108535.9|108485.9|108536.8|108486.8|108538.2|108488.2|108535.7|108485.7|19
1723141670000|2024-08-08 18:27:50|108536.7|108486.7|108535.1|108485.1|108536.7|108486.7|108534.7|108484.7|18
1723141680000|2024-08-08 18:28:00|108535.5|108485.5|108535.7|108485.7|108537.3|108487.3|108535|108485|30
1723141690000|2024-08-08 18:28:10|108535.6|108485.6|108525.5|108475.5|108535.6|108485.6|108525.5|108475.5|24
1723141700000|2024-08-08 18:28:20|108525.2|108475.2|108524.3|108474.3|108526.6|108476.6|108522.7|108472.7|21
1723141710000|2024-08-08 18:28:30|108524.6|108474.6|108526.6|108476.6|108526.6|108476.6|108524.6|108474.6|17
1723141720000|2024-08-08 18:28:40|108526.5|108476.5|108526.6|108476.6|108526.6|108476.6|108526.4|108476.4|7
1723141730000|2024-08-08 18:28:50|108526.4|108476.4|108530|108480|108546.3|108496.3|108523.1|108473.1|38
1723141740000|2024-08-08 18:29:00|108529.8|108479.8|108530.7|108480.7|108542.1|108492.1|108524.3|108474.3|42
1723141750000|2024-08-08 18:29:10|108530.4|108480.4|108532|108482|108532.3|108482.3|108528.6|108478.6|36
1723141760000|2024-08-08 18:29:20|108531.3|108481.3|108533.1|108483.1|108533.7|108483.7|108530.9|108480.9|17
1723141770000|2024-08-08 18:29:30|108532.8|108482.8|108533.5|108483.5|108533.5|108483.5|108532.8|108482.8|8
1723141780000|2024-08-08 18:29:40|108533.1|108483.1|108533.6|108483.6|108542.1|108492.1|108532.9|108482.9|17
1723141790000|2024-08-08 18:29:50|108533.9|108483.9|108521.4|108471.4|108535.3|108485.3|108521|108471|19
1723141800000|2024-08-08 18:30:00|108522|108472|108527.9|108477.9|108535.1|108485.1|108517.6|108467.6|24
1723141810000|2024-08-08 18:30:10|108527.4|108477.4|108525.7|108475.7|108527.5|108477.5|108525.7|108475.7|18
1723141820000|2024-08-08 18:30:20|108526|108476|108527|108477|108528.9|108478.9|108524.6|108474.6|22
1723141830000|2024-08-08 18:30:30|108526.9|108476.9|108527|108477|108527|108477|108526.4|108476.4|9
1723141840000|2024-08-08 18:30:40|108527.2|108477.2|108523.3|108473.3|108527.4|108477.4|108523.3|108473.3|14
1723141850000|2024-08-08 18:30:50|108522.9|108472.9|108525.4|108475.4|108541.2|108491.2|108521.1|108471.1|47
1723141860000|2024-08-08 18:31:00|108524.6|108474.6|108526.6|108476.6|108526.6|108476.6|108524.6|108474.6|18
1723141870000|2024-08-08 18:31:10|108526.3|108476.3|108522.2|108472.2|108526.5|108476.5|108522.2|108472.2|16
1723141880000|2024-08-08 18:31:20|108521.5|108471.5|108524.4|108474.4|108535.6|108485.6|108519.5|108469.5|25
1723141890000|2024-08-08 18:31:30|108523.3|108473.3|108521.2|108471.2|108523.3|108473.3|108521.2|108471.2|7
1723141900000|2024-08-08 18:31:40|108521|108471|108522.4|108472.4|108523.3|108473.3|108521|108471|12
1723141910000|2024-08-08 18:31:50|108522.1|108472.1|108518.4|108468.4|108522.3|108472.3|108518.4|108468.4|12
1723141920000|2024-08-08 18:32:00|108518.2|108468.2|108517.1|108467.1|108518.2|108468.2|108514.9|108464.9|18
1723141930000|2024-08-08 18:32:10|108516.5|108466.5|108517.7|108467.7|108517.7|108467.7|108516|108466|13
1723141940000|2024-08-08 18:32:20|108517.5|108467.5|108516.5|108466.5|108519.3|108469.3|108516.3|108466.3|23
1723141950000|2024-08-08 18:32:30|108516.4|108466.4|108520.4|108470.4|108520.8|108470.8|108516.1|108466.1|14
1723141960000|2024-08-08 18:32:40|108528.4|108478.4|108522.3|108472.3|108531.1|108481.1|108522|108472|15
1723141970000|2024-08-08 18:32:50|108522|108472|108522.4|108472.4|108523.6|108473.6|108522|108472|17
1723141980000|2024-08-08 18:33:00|108522.8|108472.8|108525.6|108475.6|108526.4|108476.4|108522.4|108472.4|18
1723141990000|2024-08-08 18:33:10|108525.7|108475.7|108525.4|108475.4|108526.5|108476.5|108525.4|108475.4|12
1723142000000|2024-08-08 18:33:20|108525.3|108475.3|108522.7|108472.7|108526.3|108476.3|108521.7|108471.7|21
1723142010000|2024-08-08 18:33:30|108522.4|108472.4|108523.2|108473.2|108524.4|108474.4|108522.4|108472.4|32
1723142020000|2024-08-08 18:33:40|108522.7|108472.7|108524.3|108474.3|108524.3|108474.3|108522.1|108472.1|9
1723142030000|2024-08-08 18:33:50|108524.6|108474.6|108527.7|108477.7|108527.7|108477.7|108524.6|108474.6|11
1723142040000|2024-08-08 18:34:00|108527.3|108477.3|108524.8|108474.8|108527.3|108477.3|108524.3|108474.3|25
1723142050000|2024-08-08 18:34:10|108524.3|108474.3|108520.2|108470.2|108525.6|108475.6|108519|108469|29
1723142060000|2024-08-08 18:34:20|108521|108471|108528.1|108478.1|108537.1|108487.1|108521|108471|16
1723142070000|2024-08-08 18:34:30|108527.3|108477.3|108527.9|108477.9|108528|108478|108526.9|108476.9|9
1723142080000|2024-08-08 18:34:40|108527.8|108477.8|108528.1|108478.1|108528.2|108478.2|108527.2|108477.2|6
1723142090000|2024-08-08 18:34:50|108528.8|108478.8|108523.9|108473.9|108528.8|108478.8|108522.9|108472.9|20
1723142100000|2024-08-08 18:35:00|108523.7|108473.7|108523.4|108473.4|108533.7|108483.7|108522.8|108472.8|11
1723142110000|2024-08-08 18:35:10|108523.7|108473.7|108519.8|108469.8|108524|108474|108519.4|108469.4|18
1723142120000|2024-08-08 18:35:20|108520.1|108470.1|108520.1|108470.1|108520.9|108470.9|108519.8|108469.8|15
1723142130000|2024-08-08 18:35:30|108520.2|108470.2|108523.6|108473.6|108523.6|108473.6|108520.2|108470.2|19
1723142140000|2024-08-08 18:35:40|108524.2|108474.2|108525.3|108475.3|108525.3|108475.3|108524.2|108474.2|10
1723142150000|2024-08-08 18:35:50|108525.2|108475.2|108525|108475|108525.2|108475.2|108525|108475|2
1723142160000|2024-08-08 18:36:00|108524.4|108474.4|108527.5|108477.5|108534.9|108484.9|108522.6|108472.6|26
1723142170000|2024-08-08 18:36:10|108525.2|108475.2|108520.9|108470.9|108525.2|108475.2|108519.9|108469.9|28
1723142180000|2024-08-08 18:36:20|108521|108471|108521|108471|108524.4|108474.4|108520.9|108470.9|22
1723142190000|2024-08-08 18:36:30|108521.3|108471.3|108524|108474|108524|108474|108521|108471|22
1723142200000|2024-08-08 18:36:40|108524.3|108474.3|108522.1|108472.1|108526|108476|108521|108471|24
1723142210000|2024-08-08 18:36:50|108522.2|108472.2|108520.4|108470.4|108522.2|108472.2|108520.4|108470.4|9
1723142220000|2024-08-08 18:37:00|108520.8|108470.8|108519.6|108469.6|108521.2|108471.2|108519.6|108469.6|7
1723142230000|2024-08-08 18:37:10|108519.3|108469.3|108520|108470|108520|108470|108516.3|108466.3|22
1723142240000|2024-08-08 18:37:20|108519.9|108469.9|108518.4|108468.4|108520.7|108470.7|108518.4|108468.4|8
1723142250000|2024-08-08 18:37:30|108518|108468|108527.6|108477.6|108527.6|108477.6|108517.9|108467.9|12
1723142260000|2024-08-08 18:37:40|108527.8|108477.8|108525.6|108475.6|108532.4|108482.4|108521.1|108471.1|30
1723142270000|2024-08-08 18:37:50|108525.9|108475.9|108521.9|108471.9|108531.2|108481.2|108520.9|108470.9|45
1723142280000|2024-08-08 18:38:00|108521.1|108471.1|108524.1|108474.1|108524.2|108474.2|108520.6|108470.6|41
1723142290000|2024-08-08 18:38:10|108523.9|108473.9|108522.9|108472.9|108524.1|108474.1|108522.6|108472.6|18
1723142300000|2024-08-08 18:38:20|108523.2|108473.2|108524.1|108474.1|108524.9|108474.9|108523.2|108473.2|8
1723142310000|2024-08-08 18:38:30|108524.8|108474.8|108521|108471|108524.8|108474.8|108521|108471|32
1723142320000|2024-08-08 18:38:40|108525.3|108475.3|108528.2|108478.2|108534.7|108484.7|108521.3|108471.3|47
1723142330000|2024-08-08 18:38:50|108528.9|108478.9|108521|108471|108528.9|108478.9|108519.3|108469.3|28
1723142340000|2024-08-08 18:39:00|108521.5|108471.5|108516.9|108466.9|108531.6|108481.6|108515.7|108465.7|65
1723142350000|2024-08-08 18:39:10|108517.5|108467.5|108535.3|108485.3|108535.8|108485.8|108516.4|108466.4|55
1723142360000|2024-08-08 18:39:20|108536.5|108486.5|108535|108485|108537.2|108487.2|108534.2|108484.2|19
1723142370000|2024-08-08 18:39:30|108534.7|108484.7|108513.8|108463.8|108534.7|108484.7|108512|108462|47
1723142380000|2024-08-08 18:39:40|108514.1|108464.1|108521.9|108471.9|108524.6|108474.6|108513.9|108463.9|58
1723142390000|2024-08-08 18:39:50|108521.4|108471.4|108526.8|108476.8|108526.8|108476.8|108518.8|108468.8|48
1723142400000|2024-08-08 18:40:00|108526.4|108476.4|108524.5|108474.5|108526.4|108476.4|108520.5|108470.5|42
1723142410000|2024-08-08 18:40:10|108525.1|108475.1|108541.6|108491.6|108541.6|108491.6|108524.8|108474.8|58
1723142420000|2024-08-08 18:40:20|108541.1|108491.1|108540.3|108490.3|108542.1|108492.1|108539.7|108489.7|20
1723142430000|2024-08-08 18:40:30|108539.8|108489.8|108538.1|108488.1|108540.1|108490.1|108537.7|108487.7|15
1723142440000|2024-08-08 18:40:40|108538.6|108488.6|108538.9|108488.9|108542.5|108492.5|108538.2|108488.2|38
1723142450000|2024-08-08 18:40:50|108539.7|108489.7|108539.5|108489.5|108541.2|108491.2|108538|108488|34
1723142460000|2024-08-08 18:41:00|108539.2|108489.2|108538|108488|108539.7|108489.7|108537.3|108487.3|18
1723142470000|2024-08-08 18:41:10|108537.5|108487.5|108533.4|108483.4|108537.5|108487.5|108533.4|108483.4|23
1723142480000|2024-08-08 18:41:20|108533.8|108483.8|108537|108487|108538.4|108488.4|108533.8|108483.8|15
1723142490000|2024-08-08 18:41:30|108537.6|108487.6|108537.4|108487.4|108539.9|108489.9|108537.4|108487.4|15
1723142500000|2024-08-08 18:41:40|108537.5|108487.5|108537.8|108487.8|108537.9|108487.9|108534.2|108484.2|27
1723142510000|2024-08-08 18:41:50|108537.4|108487.4|108539.5|108489.5|108541.1|108491.1|108537.1|108487.1|34
1723142520000|2024-08-08 18:42:00|108539.9|108489.9|108540|108490|108540.6|108490.6|108538.6|108488.6|21
1723142530000|2024-08-08 18:42:10|108540.3|108490.3|108550.3|108500.3|108550.3|108500.3|108540.3|108490.3|21
1723142540000|2024-08-08 18:42:20|108550|108500|108550.9|108500.9|108552.8|108502.8|108549|108499|20
1723142550000|2024-08-08 18:42:30|108551|108501|108551.4|108501.4|108551.4|108501.4|108550.8|108500.8|10
1723142560000|2024-08-08 18:42:40|108551.1|108501.1|108550.4|108500.4|108551.1|108501.1|108550.1|108500.1|13
1723142570000|2024-08-08 18:42:50|108550.2|108500.2|108544.8|108494.8|108550.2|108500.2|108544.8|108494.8|21
1723142580000|2024-08-08 18:43:00|108543.1|108493.1|108536.5|108486.5|108543.1|108493.1|108534.8|108484.8|22
1723142590000|2024-08-08 18:43:10|108534.6|108484.6|108538.3|108488.3|108538.3|108488.3|108534.5|108484.5|10
1723142600000|2024-08-08 18:43:20|108538.2|108488.2|108535.2|108485.2|108538.3|108488.3|108534.2|108484.2|18
1723142610000|2024-08-08 18:43:30|108536.5|108486.5|108536.5|108486.5|108536.5|108486.5|108534.2|108484.2|14
1723142620000|2024-08-08 18:43:40|108538|108488|108538|108488|108539.5|108489.5|108537.3|108487.3|14
1723142630000|2024-08-08 18:43:50|108537.8|108487.8|108532.9|108482.9|108537.9|108487.9|108532.4|108482.4|23
1723142640000|2024-08-08 18:44:00|108532.3|108482.3|108525.1|108475.1|108532.3|108482.3|108525.1|108475.1|27
1723142650000|2024-08-08 18:44:10|108525.4|108475.4|108521.5|108471.5|108525.4|108475.4|108520.4|108470.4|24
1723142660000|2024-08-08 18:44:20|108522|108472|108530|108480|108532.5|108482.5|108522|108472|38
1723142670000|2024-08-08 18:44:30|108530.2|108480.2|108528.8|108478.8|108530.9|108480.9|108523.9|108473.9|28
1723142680000|2024-08-08 18:44:40|108528|108478|108524.2|108474.2|108528.7|108478.7|108522.9|108472.9|28
1723142690000|2024-08-08 18:44:50|108525.9|108475.9|108529.8|108479.8|108532.6|108482.6|108525.9|108475.9|37
1723142700000|2024-08-08 18:45:00|108528.8|108478.8|108539.2|108489.2|108539.2|108489.2|108527.7|108477.7|29
1723142710000|2024-08-08 18:45:10|108539.1|108489.1|108538.8|108488.8|108539.1|108489.1|108537.8|108487.8|5
1723142720000|2024-08-08 18:45:20|108538.3|108488.3|108531.6|108481.6|108538.3|108488.3|108531.6|108481.6|19
1723142730000|2024-08-08 18:45:30|108531.5|108481.5|108525.3|108475.3|108531.5|108481.5|108524.8|108474.8|21
1723142740000|2024-08-08 18:45:40|108524.6|108474.6|108525.8|108475.8|108526.5|108476.5|108524.5|108474.5|18
1723142750000|2024-08-08 18:45:50|108525.9|108475.9|108525.8|108475.8|108526.3|108476.3|108523.4|108473.4|27
1723142760000|2024-08-08 18:46:00|108526.3|108476.3|108528.4|108478.4|108529.8|108479.8|108525.3|108475.3|31
1723142770000|2024-08-08 18:46:10|108524.8|108474.8|108525.4|108475.4|108526.5|108476.5|108523.1|108473.1|14
1723142780000|2024-08-08 18:46:20|108525.8|108475.8|108525|108475|108527.6|108477.6|108525|108475|9
1723142790000|2024-08-08 18:46:30|108523.7|108473.7|108525.2|108475.2|108525.2|108475.2|108523.2|108473.2|12
1723142800000|2024-08-08 18:46:40|108524.8|108474.8|108521.1|108471.1|108524.8|108474.8|108519.4|108469.4|15
1723142810000|2024-08-08 18:46:50|108521|108471|108520.2|108470.2|108522.3|108472.3|108518.5|108468.5|17
1723142820000|2024-08-08 18:47:00|108519.7|108469.7|108521.1|108471.1|108522.6|108472.6|108518.6|108468.6|26
1723142830000|2024-08-08 18:47:10|108521.6|108471.6|108521.9|108471.9|108522|108472|108519.5|108469.5|14
1723142840000|2024-08-08 18:47:20|108521.3|108471.3|108521.2|108471.2|108521.6|108471.6|108521|108471|6
1723142850000|2024-08-08 18:47:30|108520.9|108470.9|108521|108471|108521|108471|108520.8|108470.8|3
1723142860000|2024-08-08 18:47:40|108518.9|108468.9|108517.8|108467.8|108518.9|108468.9|108517.7|108467.7|7
1723142870000|2024-08-08 18:47:50|108517.9|108467.9|108519.4|108469.4|108519.4|108469.4|108517.8|108467.8|6
1723142880000|2024-08-08 18:48:00|108519.8|108469.8|108519.3|108469.3|108520.5|108470.5|108518.1|108468.1|14
1723142890000|2024-08-08 18:48:10|108519.4|108469.4|108519.9|108469.9|108520.4|108470.4|108519.4|108469.4|6
1723142900000|2024-08-08 18:48:20|108520.1|108470.1|108518.2|108468.2|108520.1|108470.1|108517.7|108467.7|17
1723142910000|2024-08-08 18:48:30|108517.9|108467.9|108515.3|108465.3|108519.8|108469.8|108515.3|108465.3|20
1723142920000|2024-08-08 18:48:40|108515.9|108465.9|108517|108467|108517.3|108467.3|108515.9|108465.9|8
1723142930000|2024-08-08 18:48:50|108516.3|108466.3|108516.5|108466.5|108516.8|108466.8|108515.3|108465.3|8
1723142940000|2024-08-08 18:49:00|108516.2|108466.2|108512.6|108462.6|108516.8|108466.8|108511|108461|27
1723142950000|2024-08-08 18:49:10|108512.7|108462.7|108513.3|108463.3|108513.9|108463.9|108512.5|108462.5|13
1723142960000|2024-08-08 18:49:20|108513.2|108463.2|108513|108463|108514.4|108464.4|108513|108463|10
1723142970000|2024-08-08 18:49:30|108512.6|108462.6|108513.3|108463.3|108513.6|108463.6|108510.7|108460.7|15
1723142980000|2024-08-08 18:49:40|108513.7|108463.7|108513.6|108463.6|108515.9|108465.9|108513.3|108463.3|15
1723142990000|2024-08-08 18:49:50|108513.9|108463.9|108514.7|108464.7|108514.8|108464.8|108513.3|108463.3|11
1723143000000|2024-08-08 18:50:00|108514.8|108464.8|108516.6|108466.6|108517|108467|108514.8|108464.8|15
1723143010000|2024-08-08 18:50:10|108516.7|108466.7|108516.5|108466.5|108519.4|108469.4|108514.6|108464.6|22
1723143020000|2024-08-08 18:50:20|108517.6|108467.6|108516|108466|108517.6|108467.6|108516|108466|16
1723143030000|2024-08-08 18:50:30|108515.6|108465.6|108517.5|108467.5|108517.5|108467.5|108514.9|108464.9|10
1723143040000|2024-08-08 18:50:40|108517.2|108467.2|108517.9|108467.9|108519.2|108469.2|108517.2|108467.2|13
1723143050000|2024-08-08 18:50:50|108517.3|108467.3|108514.4|108464.4|108517.3|108467.3|108513.9|108463.9|11
1723143060000|2024-08-08 18:51:00|108514.9|108464.9|108515.7|108465.7|108516.2|108466.2|108514.9|108464.9|6
1723143070000|2024-08-08 18:51:10|108515.6|108465.6|108515.4|108465.4|108515.7|108465.7|108515.1|108465.1|6
1723143080000|2024-08-08 18:51:20|108517.2|108467.2|108518.2|108468.2|108518.8|108468.8|108517.2|108467.2|9
1723143090000|2024-08-08 18:51:30|108518.1|108468.1|108516|108466|108518.1|108468.1|108516|108466|9
1723143100000|2024-08-08 18:51:40|108516.3|108466.3|108516.3|108466.3|108517|108467|108516.2|108466.2|8
1723143110000|2024-08-08 18:51:50|108516.2|108466.2|108515.2|108465.2|108516.2|108466.2|108515.2|108465.2|4
1723143120000|2024-08-08 18:52:00|108515.3|108465.3|108516.3|108466.3|108516.3|108466.3|108515.3|108465.3|3
1723143130000|2024-08-08 18:52:10|108516.6|108466.6|108519|108469|108519|108469|108516.6|108466.6|17
1723143140000|2024-08-08 18:52:20|108519.5|108469.5|108516.9|108466.9|108519.5|108469.5|108516.9|108466.9|10
1723143150000|2024-08-08 18:52:30|108516.8|108466.8|108515.9|108465.9|108516.8|108466.8|108515|108465|7
1723143160000|2024-08-08 18:52:40|108516.2|108466.2|108518.6|108468.6|108518.6|108468.6|108515.9|108465.9|13
1723143170000|2024-08-08 18:52:50|108518.8|108468.8|108517.4|108467.4|108518.8|108468.8|108517.4|108467.4|4
1723143180000|2024-08-08 18:53:00|108517.2|108467.2|108517.9|108467.9|108517.9|108467.9|108517.2|108467.2|6
1723143190000|2024-08-08 18:53:10|108518.2|108468.2|108523|108473|108523|108473|108518.2|108468.2|15
1723143200000|2024-08-08 18:53:20|108522.6|108472.6|108522.6|108472.6|108523.8|108473.8|108521.8|108471.8|17
1723143210000|2024-08-08 18:53:30|108522.3|108472.3|108521.4|108471.4|108522.3|108472.3|108521.4|108471.4|4
1723143220000|2024-08-08 18:53:40|108520.9|108470.9|108520.9|108470.9|108520.9|108470.9|108520.5|108470.5|6
1723143230000|2024-08-08 18:53:50|108520.5|108470.5|108521.6|108471.6|108522.1|108472.1|108520.5|108470.5|10
1723143240000|2024-08-08 18:54:00|108522.4|108472.4|108521.2|108471.2|108522.5|108472.5|108520.5|108470.5|8
1723143250000|2024-08-08 18:54:10|108521.3|108471.3|108520.4|108470.4|108521.6|108471.6|108520.4|108470.4|5
1723143260000|2024-08-08 18:54:20|108520.2|108470.2|108520.2|108470.2|108520.2|108470.2|108520.2|108470.2|1
1723143270000|2024-08-08 18:54:30|108520.1|108470.1|108520.4|108470.4|108520.4|108470.4|108520.1|108470.1|4
1723143280000|2024-08-08 18:54:40|108520.2|108470.2|108519.4|108469.4|108520.3|108470.3|108519.4|108469.4|5
1723143290000|2024-08-08 18:54:50|108519.3|108469.3|108518.7|108468.7|108519.3|108469.3|108518.7|108468.7|6
1723143300000|2024-08-08 18:55:00|108519.2|108469.2|108514.4|108464.4|108519.4|108469.4|108513.7|108463.7|18
1723143310000|2024-08-08 18:55:10|108514.3|108464.3|108512.9|108462.9|108515.2|108465.2|108512.7|108462.7|28
1723143320000|2024-08-08 18:55:20|108512.7|108462.7|108513.4|108463.4|108513.5|108463.5|108511.8|108461.8|19
1723143330000|2024-08-08 18:55:30|108514.1|108464.1|108489.7|108439.7|108514.8|108464.8|108488|108438|36
1723143340000|2024-08-08 18:55:40|108489.5|108439.5|108482.2|108432.2|108489.6|108439.6|108481.5|108431.5|26
1723143350000|2024-08-08 18:55:50|108481.1|108431.1|108481.1|108431.1|108483.1|108433.1|108480.5|108430.5|16
1723143360000|2024-08-08 18:56:00|108480.9|108430.9|108481.7|108431.7|108483.7|108433.7|108480.9|108430.9|13
1723143370000|2024-08-08 18:56:10|108481.8|108431.8|108473.9|108423.9|108482.3|108432.3|108473.5|108423.5|26
1723143380000|2024-08-08 18:56:20|108475.3|108425.3|108472.7|108422.7|108475.7|108425.7|108471.6|108421.6|11
1723143390000|2024-08-08 18:56:30|108474.3|108424.3|108474.3|108424.3|108474.8|108424.8|108473.1|108423.1|16
1723143400000|2024-08-08 18:56:40|108474.7|108424.7|108472.9|108422.9|108475.2|108425.2|108472.9|108422.9|6
1723143410000|2024-08-08 18:56:50|108472.3|108422.3|108471.2|108421.2|108472.5|108422.5|108470.2|108420.2|22
1723143420000|2024-08-08 18:57:00|108471.5|108421.5|108472.4|108422.4|108474.1|108424.1|108471.5|108421.5|12
1723143430000|2024-08-08 18:57:10|108472.1|108422.1|108473.3|108423.3|108473.3|108423.3|108471.8|108421.8|15
1723143440000|2024-08-08 18:57:20|108472.5|108422.5|108474.3|108424.3|108474.9|108424.9|108472.2|108422.2|10
1723143450000|2024-08-08 18:57:30|108473.7|108423.7|108479.6|108429.6|108480.2|108430.2|108473.6|108423.6|15
1723143460000|2024-08-08 18:57:40|108479.1|108429.1|108479.5|108429.5|108480.5|108430.5|108478.3|108428.3|18
1723143470000|2024-08-08 18:57:50|108479.2|108429.2|108479.8|108429.8|108480.3|108430.3|108478.1|108428.1|10
1723143480000|2024-08-08 18:58:00|108478.9|108428.9|108476|108426|108478.9|108428.9|108475|108425|18
1723143490000|2024-08-08 18:58:10|108476.1|108426.1|108469.9|108419.9|108476.5|108426.5|108469.6|108419.6|10
1723143500000|2024-08-08 18:58:20|108472|108422|108470.6|108420.6|108472|108422|108464.9|108414.9|21
1723143510000|2024-08-08 18:58:30|108470.3|108420.3|108471.1|108421.1|108471.6|108421.6|108470.3|108420.3|11
1723143520000|2024-08-08 18:58:40|108471.3|108421.3|108465.9|108415.9|108471.5|108421.5|108465.9|108415.9|9
1723143530000|2024-08-08 18:58:50|108466.2|108416.2|108464.3|108414.3|108466.6|108416.6|108464.3|108414.3|8
1723143540000|2024-08-08 18:59:00|108464|108414|108469.6|108419.6|108469.9|108419.9|108464|108414|20
1723143550000|2024-08-08 18:59:10|108469.3|108419.3|108460.8|108410.8|108469.5|108419.5|108460.8|108410.8|23
1723143560000|2024-08-08 18:59:20|108461.4|108411.4|108457.3|108407.3|108462.4|108412.4|108456.4|108406.4|28
1723143570000|2024-08-08 18:59:30|108457|108407|108449.6|108399.6|108458.7|108408.7|108449.6|108399.6|25
1723143580000|2024-08-08 18:59:40|108449.3|108399.3|108448.3|108398.3|108450|108400|108439.9|108389.9|33
1723143590000|2024-08-08 18:59:50|108448.6|108398.6|108447.6|108397.6|108449.1|108399.1|108444.2|108394.2|36
1723143600000|2024-08-08 19:00:00|108447.9|108397.9|108454.7|108404.7|108456.9|108406.9|108447.4|108397.4|37
1723143610000|2024-08-08 19:00:10|108454.3|108404.3|108455.6|108405.6|108455.6|108405.6|108453.3|108403.3|14
1723143620000|2024-08-08 19:00:20|108455.2|108405.2|108460.5|108410.5|108461.7|108411.7|108455|108405|23
1723143630000|2024-08-08 19:00:30|108459.7|108409.7|108459.5|108409.5|108461|108411|108454.7|108404.7|29
1723143640000|2024-08-08 19:00:40|108457.3|108407.3|108457.3|108407.3|108457.6|108407.6|108455.5|108405.5|17
1723143650000|2024-08-08 19:00:50|108456.8|108406.8|108457.6|108407.6|108461.4|108411.4|108456.5|108406.5|23
1723143660000|2024-08-08 19:01:00|108458.3|108408.3|108465.3|108415.3|108465.3|108415.3|108457.8|108407.8|19
1723143670000|2024-08-08 19:01:10|108465.7|108415.7|108470.4|108420.4|108470.4|108420.4|108465.1|108415.1|15
1723143680000|2024-08-08 19:01:20|108469.3|108419.3|108470.5|108420.5|108471.2|108421.2|108469.2|108419.2|6
1723143690000|2024-08-08 19:01:30|108470.7|108420.7|108471.2|108421.2|108471.2|108421.2|108468.8|108418.8|12
1723143700000|2024-08-08 19:01:40|108469.8|108419.8|108465.9|108415.9|108469.8|108419.8|108465.9|108415.9|9
1723143710000|2024-08-08 19:01:50|108465.5|108415.5|108464.6|108414.6|108467|108417|108464.6|108414.6|12
1723143720000|2024-08-08 19:02:00|108464.5|108414.5|108465.1|108415.1|108465.1|108415.1|108464.5|108414.5|4
1723143730000|2024-08-08 19:02:10|108464.8|108414.8|108469|108419|108469|108419|108464.8|108414.8|5
1723143740000|2024-08-08 19:02:20|108469.4|108419.4|108471.9|108421.9|108472.3|108422.3|108469.4|108419.4|12
1723143750000|2024-08-08 19:02:30|108471.7|108421.7|108472.9|108422.9|108473.6|108423.6|108471.2|108421.2|9
1723143760000|2024-08-08 19:02:40|108473|108423|108478|108428|108478|108428|108473|108423|12
1723143770000|2024-08-08 19:02:50|108477.7|108427.7|108482.9|108432.9|108483.8|108433.8|108477.7|108427.7|16
1723143780000|2024-08-08 19:03:00|108480.6|108430.6|108480.6|108430.6|108481|108431|108480.2|108430.2|15
1723143790000|2024-08-08 19:03:10|108481.1|108431.1|108482|108432|108485|108435|108481.1|108431.1|19
1723143800000|2024-08-08 19:03:20|108482.3|108432.3|108490.1|108440.1|108490.1|108440.1|108482.3|108432.3|20
1723143810000|2024-08-08 19:03:30|108490.3|108440.3|108490.1|108440.1|108490.3|108440.3|108490.1|108440.1|2
1723143820000|2024-08-08 19:03:40|108490|108440|108489.8|108439.8|108490.1|108440.1|108489.8|108439.8|3
1723143830000|2024-08-08 19:03:50|108489.1|108439.1|108482.7|108432.7|108490.6|108440.6|108480.8|108430.8|25
1723143840000|2024-08-08 19:04:00|108482.5|108432.5|108470.6|108420.6|108482.5|108432.5|108470.6|108420.6|21
1723143850000|2024-08-08 19:04:10|108470.3|108420.3|108471.8|108421.8|108472.3|108422.3|108460.9|108410.9|38
1723143860000|2024-08-08 19:04:20|108472|108422|108486.5|108436.5|108486.5|108436.5|108472|108422|27
1723143870000|2024-08-08 19:04:30|108487.2|108437.2|108489.3|108439.3|108489.3|108439.3|108487.2|108437.2|8
1723143880000|2024-08-08 19:04:40|108489.5|108439.5|108492.2|108442.2|108492.5|108442.5|108488.6|108438.6|13
1723143890000|2024-08-08 19:04:50|108492.6|108442.6|108494.7|108444.7|108494.7|108444.7|108492.6|108442.6|8
1723143900000|2024-08-08 19:05:00|108493.8|108443.8|108498.7|108448.7|108499|108449|108492.9|108442.9|18
1723143910000|2024-08-08 19:05:10|108498.3|108448.3|108496.7|108446.7|108498.8|108448.8|108494.4|108444.4|12
1723143920000|2024-08-08 19:05:20|108496.8|108446.8|108495.9|108445.9|108497.2|108447.2|108494.4|108444.4|15
1723143930000|2024-08-08 19:05:30|108495.3|108445.3|108492|108442|108495.6|108445.6|108492|108442|17
1723143940000|2024-08-08 19:05:40|108491.6|108441.6|108487.3|108437.3|108491.6|108441.6|108487.2|108437.2|13
1723143950000|2024-08-08 19:05:50|108487.1|108437.1|108490.5|108440.5|108491|108441|108487.1|108437.1|12
1723143960000|2024-08-08 19:06:00|108490.4|108440.4|108490.6|108440.6|108491|108441|108490.4|108440.4|7
1723143970000|2024-08-08 19:06:10|108490.7|108440.7|108490.4|108440.4|108490.7|108440.7|108490.4|108440.4|2
1723143980000|2024-08-08 19:06:20|108490.5|108440.5|108490.1|108440.1|108490.5|108440.5|108490.1|108440.1|2
1723143990000|2024-08-08 19:06:30|108490.4|108440.4|108490.7|108440.7|108490.7|108440.7|108490.3|108440.3|4
1723144000000|2024-08-08 19:06:40|108490.5|108440.5|108490.3|108440.3|108490.8|108440.8|108488.5|108438.5|8
1723144010000|2024-08-08 19:06:50|108490.4|108440.4|108484.6|108434.6|108490.7|108440.7|108484.6|108434.6|11
1723144020000|2024-08-08 19:07:00|108485.4|108435.4|108484.3|108434.3|108485.5|108435.5|108483.7|108433.7|12
1723144030000|2024-08-08 19:07:10|108484.2|108434.2|108481.5|108431.5|108484.2|108434.2|108480.3|108430.3|15
1723144040000|2024-08-08 19:07:20|108481.2|108431.2|108492|108442|108492.6|108442.6|108481.2|108431.2|20
1723144050000|2024-08-08 19:07:30|108492.2|108442.2|108490.7|108440.7|108492.5|108442.5|108490.7|108440.7|14
1723144060000|2024-08-08 19:07:40|108490|108440|108492|108442|108492|108442|108487.1|108437.1|12
1723144070000|2024-08-08 19:07:50|108491.8|108441.8|108489.5|108439.5|108493.3|108443.3|108489.5|108439.5|10
1723144080000|2024-08-08 19:08:00|108489.4|108439.4|108493.9|108443.9|108493.9|108443.9|108488.2|108438.2|21
1723144090000|2024-08-08 19:08:10|108494.1|108444.1|108492.4|108442.4|108494.1|108444.1|108492.4|108442.4|6
1723144100000|2024-08-08 19:08:20|108492.6|108442.6|108493.5|108443.5|108493.5|108443.5|108492.6|108442.6|6
1723144110000|2024-08-08 19:08:30|108493.4|108443.4|108493.4|108443.4|108493.4|108443.4|108493.4|108443.4|1
1723144120000|2024-08-08 19:08:40|108492.5|108442.5|108491.9|108441.9|108493.1|108443.1|108491.2|108441.2|8
1723144130000|2024-08-08 19:08:50|108492|108442|108488|108438|108492.1|108442.1|108488|108438|11
1723144140000|2024-08-08 19:09:00|108488.3|108438.3|108485.2|108435.2|108488.3|108438.3|108485.2|108435.2|8
1723144150000|2024-08-08 19:09:10|108484.8|108434.8|108484.1|108434.1|108484.8|108434.8|108484.1|108434.1|4
1723144160000|2024-08-08 19:09:20|108482.7|108432.7|108481.8|108431.8|108483.5|108433.5|108481.5|108431.5|8
1723144170000|2024-08-08 19:09:30|108481.7|108431.7|108481.4|108431.4|108481.7|108431.7|108481.3|108431.3|7
1723144180000|2024-08-08 19:09:40|108481|108431|108481.1|108431.1|108481.2|108431.2|108481|108431|4
1723144190000|2024-08-08 19:09:50|108481.5|108431.5|108483.5|108433.5|108484.1|108434.1|108481.5|108431.5|11
1723144200000|2024-08-08 19:10:00|108483.9|108433.9|108486.6|108436.6|108486.6|108436.6|108483.9|108433.9|11
1723144210000|2024-08-08 19:10:10|108486.3|108436.3|108485.2|108435.2|108486.3|108436.3|108484.3|108434.3|10
1723144220000|2024-08-08 19:10:20|108484.4|108434.4|108483|108433|108484.6|108434.6|108482.9|108432.9|8
1723144230000|2024-08-08 19:10:30|108483.3|108433.3|108482.2|108432.2|108483.3|108433.3|108482.1|108432.1|7
1723144240000|2024-08-08 19:10:40|108482.1|108432.1|108482.2|108432.2|108485.4|108435.4|108482.1|108432.1|15
1723144250000|2024-08-08 19:10:50|108481.9|108431.9|108479.6|108429.6|108481.9|108431.9|108477.1|108427.1|10
1723144260000|2024-08-08 19:11:00|108480.1|108430.1|108485|108435|108485.1|108435.1|108480.1|108430.1|17
1723144270000|2024-08-08 19:11:10|108484.9|108434.9|108482.1|108432.1|108484.9|108434.9|108481.9|108431.9|13
1723144280000|2024-08-08 19:11:20|108483|108433|108482.2|108432.2|108483|108433|108482.2|108432.2|4
1723144290000|2024-08-08 19:11:30|108482.9|108432.9|108492.1|108442.1|108492.4|108442.4|108482.9|108432.9|14
1723144300000|2024-08-08 19:11:40|108493.1|108443.1|108495.1|108445.1|108496.4|108446.4|108492.9|108442.9|14
1723144310000|2024-08-08 19:11:50|108495.5|108445.5|108494.5|108444.5|108495.6|108445.6|108494.5|108444.5|17
1723144320000|2024-08-08 19:12:00|108494.7|108444.7|108493.9|108443.9|108494.7|108444.7|108493.2|108443.2|9
1723144330000|2024-08-08 19:12:10|108494.2|108444.2|108495.8|108445.8|108496.9|108446.9|108493.1|108443.1|18
1723144340000|2024-08-08 19:12:20|108497.9|108447.9|108489.9|108439.9|108497.9|108447.9|108489.9|108439.9|25
1723144350000|2024-08-08 19:12:30|108490.2|108440.2|108492.8|108442.8|108494.4|108444.4|108490.2|108440.2|23
1723144360000|2024-08-08 19:12:40|108492.1|108442.1|108492|108442|108492.3|108442.3|108490.9|108440.9|15
1723144370000|2024-08-08 19:12:50|108490.9|108440.9|108490.2|108440.2|108490.9|108440.9|108490.2|108440.2|5
1723144380000|2024-08-08 19:13:00|108490.8|108440.8|108489.8|108439.8|108492|108442|108489.1|108439.1|15
1723144390000|2024-08-08 19:13:10|108489.1|108439.1|108488.8|108438.8|108489.1|108439.1|108488.8|108438.8|2
1723144400000|2024-08-08 19:13:20|108488.7|108438.7|108490.9|108440.9|108491.2|108441.2|108488.7|108438.7|8
1723144410000|2024-08-08 19:13:30|108490.5|108440.5|108493.3|108443.3|108493.3|108443.3|108490.3|108440.3|7
1723144420000|2024-08-08 19:13:40|108493.7|108443.7|108496.8|108446.8|108496.9|108446.9|108493.3|108443.3|18
1723144430000|2024-08-08 19:13:50|108496.4|108446.4|108497.2|108447.2|108497.3|108447.3|108496.4|108446.4|9
1723144440000|2024-08-08 19:14:00|108497.5|108447.5|108496.5|108446.5|108497.8|108447.8|108493|108443|23
1723144450000|2024-08-08 19:14:10|108497|108447|108495|108445|108497.9|108447.9|108494.2|108444.2|23
1723144460000|2024-08-08 19:14:20|108494.4|108444.4|108495.9|108445.9|108496.9|108446.9|108494.4|108444.4|13
1723144470000|2024-08-08 19:14:30|108495.8|108445.8|108508|108458|108508.6|108458.6|108493.4|108443.4|38
1723144480000|2024-08-08 19:14:40|108507.4|108457.4|108509.7|108459.7|108510.8|108460.8|108504.4|108454.4|19
1723144490000|2024-08-08 19:14:50|108509.4|108459.4|108509.2|108459.2|108509.8|108459.8|108508.7|108458.7|10
1723144500000|2024-08-08 19:15:00|108508.3|108458.3|108515.2|108465.2|108515.2|108465.2|108507.9|108457.9|20
1723144510000|2024-08-08 19:15:10|108515.5|108465.5|108512.9|108462.9|108516.2|108466.2|108512.9|108462.9|10
1723144520000|2024-08-08 19:15:20|108512.7|108462.7|108510.6|108460.6|108512.7|108462.7|108510.6|108460.6|10
1723144530000|2024-08-08 19:15:30|108511.3|108461.3|108498.4|108448.4|108511.3|108461.3|108498.2|108448.2|19
1723144540000|2024-08-08 19:15:40|108498.9|108448.9|108497.6|108447.6|108500.4|108450.4|108497.6|108447.6|14
1723144550000|2024-08-08 19:15:50|108498.6|108448.6|108498.5|108448.5|108498.9|108448.9|108498.2|108448.2|4
1723144560000|2024-08-08 19:16:00|108498.4|108448.4|108500.2|108450.2|108500.2|108450.2|108498.4|108448.4|8
1723144570000|2024-08-08 19:16:10|108500.3|108450.3|108499.9|108449.9|108501|108451|108497|108447|22
1723144580000|2024-08-08 19:16:20|108500.3|108450.3|108500.1|108450.1|108501.1|108451.1|108500.1|108450.1|6
1723144590000|2024-08-08 19:16:30|108500.2|108450.2|108512|108462|108512.3|108462.3|108500.2|108450.2|23
1723144600000|2024-08-08 19:16:40|108513|108463|108509.6|108459.6|108513|108463|108509.6|108459.6|20
1723144610000|2024-08-08 19:16:50|108510.8|108460.8|108510.9|108460.9|108511.3|108461.3|108508.4|108458.4|12
1723144620000|2024-08-08 19:17:00|108509.5|108459.5|108514.2|108464.2|108514.2|108464.2|108509.5|108459.5|18
1723144630000|2024-08-08 19:17:10|108513.1|108463.1|108502.1|108452.1|108513.2|108463.2|108501.3|108451.3|37
1723144640000|2024-08-08 19:17:20|108502.2|108452.2|108498.7|108448.7|108504.8|108454.8|108497.9|108447.9|18
1723144650000|2024-08-08 19:17:30|108498.4|108448.4|108500.5|108450.5|108503.6|108453.6|108496.7|108446.7|27
1723144660000|2024-08-08 19:17:40|108501.9|108451.9|108512.2|108462.2|108513.5|108463.5|108500.5|108450.5|18
1723144670000|2024-08-08 19:17:50|108512.4|108462.4|108506.4|108456.4|108512.4|108462.4|108505.9|108455.9|11
1723144680000|2024-08-08 19:18:00|108507.2|108457.2|108506.4|108456.4|108507.5|108457.5|108502.6|108452.6|20
1723144690000|2024-08-08 19:18:10|108505.8|108455.8|108505|108455|108506.4|108456.4|108502.6|108452.6|13
1723144700000|2024-08-08 19:18:20|108504.8|108454.8|108506.9|108456.9|108506.9|108456.9|108503.3|108453.3|15
1723144710000|2024-08-08 19:18:30|108507|108457|108512.1|108462.1|108512.2|108462.2|108506.5|108456.5|19
1723144720000|2024-08-08 19:18:40|108511.5|108461.5|108509|108459|108513.3|108463.3|108508|108458|11
1723144730000|2024-08-08 19:18:50|108509.1|108459.1|108512.6|108462.6|108514.8|108464.8|108509.1|108459.1|13
1723144740000|2024-08-08 19:19:00|108511.1|108461.1|108499.8|108449.8|108512.6|108462.6|108499.8|108449.8|19
1723144750000|2024-08-08 19:19:10|108500.1|108450.1|108499.1|108449.1|108501|108451|108498.9|108448.9|14
1723144760000|2024-08-08 19:19:20|108499.2|108449.2|108493.8|108443.8|108499.5|108449.5|108488.3|108438.3|42
1723144770000|2024-08-08 19:19:30|108495.3|108445.3|108496.8|108446.8|108497.1|108447.1|108495.3|108445.3|7
1723144780000|2024-08-08 19:19:40|108497.1|108447.1|108501.3|108451.3|108502.2|108452.2|108497.1|108447.1|27
1723144790000|2024-08-08 19:19:50|108501.8|108451.8|108503.1|108453.1|108503.1|108453.1|108501.2|108451.2|10
1723144800000|2024-08-08 19:20:00|108502.4|108452.4|108502.3|108452.3|108503.9|108453.9|108502.3|108452.3|16
1723144810000|2024-08-08 19:20:10|108503.2|108453.2|108486.1|108436.1|108503.5|108453.5|108486.1|108436.1|29
1723144820000|2024-08-08 19:20:20|108486.8|108436.8|108489.2|108439.2|108489.3|108439.3|108485.7|108435.7|13
1723144830000|2024-08-08 19:20:30|108492.7|108442.7|108503.2|108453.2|108504.3|108454.3|108490|108440|44
1723144840000|2024-08-08 19:20:40|108502.8|108452.8|108504.4|108454.4|108508.3|108458.3|108501.7|108451.7|36
1723144850000|2024-08-08 19:20:50|108504.9|108454.9|108503.2|108453.2|108507.3|108457.3|108502.9|108452.9|32
1723144860000|2024-08-08 19:21:00|108503|108453|108498.7|108448.7|108503|108453|108493.7|108443.7|23
1723144870000|2024-08-08 19:21:10|108497.2|108447.2|108498.9|108448.9|108499.2|108449.2|108497.2|108447.2|9
1723144880000|2024-08-08 19:21:20|108499.2|108449.2|108504.2|108454.2|108504.2|108454.2|108499.2|108449.2|14
1723144890000|2024-08-08 19:21:30|108504.5|108454.5|108502.6|108452.6|108504.5|108454.5|108502|108452|20
1723144900000|2024-08-08 19:21:40|108502.8|108452.8|108503.5|108453.5|108504.5|108454.5|108502.8|108452.8|9
1723144910000|2024-08-08 19:21:50|108503.4|108453.4|108503.2|108453.2|108503.4|108453.4|108503.2|108453.2|4
1723144920000|2024-08-08 19:22:00|108503.5|108453.5|108502.9|108452.9|108505|108455|108502.1|108452.1|12
1723144930000|2024-08-08 19:22:10|108506|108456|108500.8|108450.8|108506|108456|108497.6|108447.6|23
1723144940000|2024-08-08 19:22:20|108501.5|108451.5|108505.2|108455.2|108506.3|108456.3|108501.1|108451.1|22
1723144950000|2024-08-08 19:22:30|108505.1|108455.1|108501|108451|108505.1|108455.1|108498.8|108448.8|13
1723144960000|2024-08-08 19:22:40|108501.4|108451.4|108496.2|108446.2|108501.4|108451.4|108496.2|108446.2|15
1723144970000|2024-08-08 19:22:50|108495.9|108445.9|108497.9|108447.9|108497.9|108447.9|108494.3|108444.3|14
1723144980000|2024-08-08 19:23:00|108498|108448|108497.1|108447.1|108498.5|108448.5|108497.1|108447.1|11
1723144990000|2024-08-08 19:23:10|108497.4|108447.4|108496.6|108446.6|108497.4|108447.4|108496.6|108446.6|3
1723145000000|2024-08-08 19:23:20|108496.8|108446.8|108494|108444|108497.4|108447.4|108493.3|108443.3|9
1723145010000|2024-08-08 19:23:30|108494.5|108444.5|108495.5|108445.5|108498.5|108448.5|108494.5|108444.5|17
1723145020000|2024-08-08 19:23:40|108496|108446|108498.4|108448.4|108499.9|108449.9|108495.5|108445.5|24
1723145030000|2024-08-08 19:23:50|108498.6|108448.6|108497.9|108447.9|108500.7|108450.7|108497.3|108447.3|13
1723145040000|2024-08-08 19:24:00|108497.5|108447.5|108499.7|108449.7|108500.3|108450.3|108496.9|108446.9|20
1723145050000|2024-08-08 19:24:10|108500.9|108450.9|108496.8|108446.8|108501.6|108451.6|108496.4|108446.4|22
1723145060000|2024-08-08 19:24:20|108496.9|108446.9|108496.8|108446.8|108498.1|108448.1|108496.7|108446.7|6
1723145070000|2024-08-08 19:24:30|108497.2|108447.2|108501.5|108451.5|108502.1|108452.1|108497.2|108447.2|19
1723145080000|2024-08-08 19:24:40|108501.6|108451.6|108498.7|108448.7|108503.8|108453.8|108498.7|108448.7|16
1723145090000|2024-08-08 19:24:50|108498.1|108448.1|108497|108447|108498.5|108448.5|108497|108447|16
1723145100000|2024-08-08 19:25:00|108497.7|108447.7|108501.2|108451.2|108501.2|108451.2|108495.8|108445.8|19
1723145110000|2024-08-08 19:25:10|108501|108451|108499.6|108449.6|108501|108451|108499.4|108449.4|6
1723145120000|2024-08-08 19:25:20|108499.7|108449.7|108497.5|108447.5|108499.7|108449.7|108495.8|108445.8|15
1723145130000|2024-08-08 19:25:30|108497.4|108447.4|108493.5|108443.5|108497.4|108447.4|108492.6|108442.6|16
1723145140000|2024-08-08 19:25:40|108492.4|108442.4|108490.3|108440.3|108492.7|108442.7|108490.3|108440.3|6
1723145150000|2024-08-08 19:25:50|108490.2|108440.2|108494.6|108444.6|108494.6|108444.6|108490.2|108440.2|17
1723145160000|2024-08-08 19:26:00|108494.8|108444.8|108496.7|108446.7|108498|108448|108493.9|108443.9|19
1723145170000|2024-08-08 19:26:10|108497.4|108447.4|108496.7|108446.7|108497.6|108447.6|108496.7|108446.7|4
1723145180000|2024-08-08 19:26:20|108496.1|108446.1|108497.3|108447.3|108497.3|108447.3|108494|108444|14
1723145190000|2024-08-08 19:26:30|108496.7|108446.7|108497.2|108447.2|108500.1|108450.1|108494.6|108444.6|19
1723145200000|2024-08-08 19:26:40|108497.1|108447.1|108497.9|108447.9|108497.9|108447.9|108497.1|108447.1|7
1723145210000|2024-08-08 19:26:50|108497.2|108447.2|108497.2|108447.2|108497.9|108447.9|108497.2|108447.2|7
1723145220000|2024-08-08 19:27:00|108497.1|108447.1|108499.7|108449.7|108499.7|108449.7|108495.2|108445.2|17
1723145230000|2024-08-08 19:27:10|108500.1|108450.1|108500.3|108450.3|108501.7|108451.7|108497.8|108447.8|14
1723145240000|2024-08-08 19:27:20|108499.4|108449.4|108499.5|108449.5|108501.9|108451.9|108499.4|108449.4|13
1723145250000|2024-08-08 19:27:30|108499.1|108449.1|108503.6|108453.6|108503.7|108453.7|108499.1|108449.1|11
1723145260000|2024-08-08 19:27:40|108503.3|108453.3|108499.2|108449.2|108504.3|108454.3|108498.5|108448.5|12
1723145270000|2024-08-08 19:27:50|108499.1|108449.1|108496.6|108446.6|108499.1|108449.1|108495.4|108445.4|18
1723145280000|2024-08-08 19:28:00|108496.5|108446.5|108495.9|108445.9|108496.8|108446.8|108495.9|108445.9|4
1723145290000|2024-08-08 19:28:10|108497|108447|108497.7|108447.7|108498.4|108448.4|108497|108447|12
1723145300000|2024-08-08 19:28:20|108498.4|108448.4|108497.9|108447.9|108498.6|108448.6|108497.7|108447.7|7
1723145310000|2024-08-08 19:28:30|108498.9|108448.9|108506.2|108456.2|108506.3|108456.3|108498.9|108448.9|30
1723145320000|2024-08-08 19:28:40|108505.8|108455.8|108504.8|108454.8|108505.8|108455.8|108504.4|108454.4|10
1723145330000|2024-08-08 19:28:50|108504.5|108454.5|108504.4|108454.4|108506.7|108456.7|108504.1|108454.1|15
1723145340000|2024-08-08 19:29:00|108504.7|108454.7|108505.7|108455.7|108506.4|108456.4|108503.4|108453.4|25
1723145350000|2024-08-08 19:29:10|108505.6|108455.6|108501|108451|108505.6|108455.6|108500.7|108450.7|15
1723145360000|2024-08-08 19:29:20|108500.9|108450.9|108495.8|108445.8|108501.6|108451.6|108492.8|108442.8|18
1723145370000|2024-08-08 19:29:30|108495.3|108445.3|108495.2|108445.2|108496.5|108446.5|108495|108445|8
1723145380000|2024-08-08 19:29:40|108495.5|108445.5|108498.9|108448.9|108499|108449|108495.3|108445.3|20
1723145390000|2024-08-08 19:29:50|108498.6|108448.6|108496.7|108446.7|108499.2|108449.2|108495.6|108445.6|17
1723145400000|2024-08-08 19:30:00|108496|108446|108505.1|108455.1|108505.1|108455.1|108495.5|108445.5|43
1723145410000|2024-08-08 19:30:10|108505.4|108455.4|108508.6|108458.6|108508.6|108458.6|108505.4|108455.4|13
1723145420000|2024-08-08 19:30:20|108508.1|108458.1|108512.7|108462.7|108513.6|108463.6|108508.1|108458.1|17
1723145430000|2024-08-08 19:30:30|108512.6|108462.6|108512.9|108462.9|108513.1|108463.1|108512.6|108462.6|8
1723145440000|2024-08-08 19:30:40|108513.5|108463.5|108511.2|108461.2|108513.5|108463.5|108510.3|108460.3|14
1723145450000|2024-08-08 19:30:50|108511.4|108461.4|108511.3|108461.3|108511.6|108461.6|108511.2|108461.2|6
1723145460000|2024-08-08 19:31:00|108510.8|108460.8|108510.3|108460.3|108510.9|108460.9|108509.1|108459.1|27
1723145470000|2024-08-08 19:31:10|108510.6|108460.6|108510|108460|108510.9|108460.9|108508.9|108458.9|12
1723145480000|2024-08-08 19:31:20|108510.1|108460.1|108513.5|108463.5|108514.1|108464.1|108510.1|108460.1|9
1723145490000|2024-08-08 19:31:30|108513.2|108463.2|108513.5|108463.5|108515|108465|108512.8|108462.8|19
1723145500000|2024-08-08 19:31:40|108512.9|108462.9|108510.4|108460.4|108513.6|108463.6|108510.4|108460.4|10
1723145510000|2024-08-08 19:31:50|108510.7|108460.7|108513.8|108463.8|108513.8|108463.8|108510.6|108460.6|11
1723145520000|2024-08-08 19:32:00|108513.7|108463.7|108514.4|108464.4|108514.7|108464.7|108512.3|108462.3|22
1723145530000|2024-08-08 19:32:10|108514.6|108464.6|108519.1|108469.1|108519.3|108469.3|108514.6|108464.6|25
1723145540000|2024-08-08 19:32:20|108518.7|108468.7|108518.2|108468.2|108518.7|108468.7|108516.4|108466.4|18
1723145550000|2024-08-08 19:32:30|108516.7|108466.7|108518.8|108468.8|108518.8|108468.8|108515.7|108465.7|21
1723145560000|2024-08-08 19:32:40|108518.5|108468.5|108508|108458|108518.5|108468.5|108507.7|108457.7|9
1723145570000|2024-08-08 19:32:50|108507.9|108457.9|108504.3|108454.3|108507.9|108457.9|108503.2|108453.2|13
1723145580000|2024-08-08 19:33:00|108503.8|108453.8|108504.8|108454.8|108505|108455|108503.2|108453.2|12
1723145590000|2024-08-08 19:33:10|108504.3|108454.3|108503.8|108453.8|108504.3|108454.3|108503.5|108453.5|7
1723145600000|2024-08-08 19:33:20|108504.4|108454.4|108504.4|108454.4|108505.4|108455.4|108504.4|108454.4|9
1723145610000|2024-08-08 19:33:30|108504.3|108454.3|108504.3|108454.3|108504.9|108454.9|108503.2|108453.2|11
1723145620000|2024-08-08 19:33:40|108505.9|108455.9|108508.2|108458.2|108508.2|108458.2|108505.9|108455.9|8
1723145630000|2024-08-08 19:33:50|108508.3|108458.3|108509.4|108459.4|108509.4|108459.4|108508.3|108458.3|5
1723145640000|2024-08-08 19:34:00|108509.3|108459.3|108509.3|108459.3|108509.3|108459.3|108509.3|108459.3|1
1723145650000|2024-08-08 19:34:10|108509.1|108459.1|108508.3|108458.3|108509.1|108459.1|108507.6|108457.6|9
1723145660000|2024-08-08 19:34:20|108508.5|108458.5|108508.5|108458.5|108508.9|108458.9|108507.3|108457.3|10
1723145670000|2024-08-08 19:34:30|108508.1|108458.1|108507.7|108457.7|108508.4|108458.4|108506.3|108456.3|16
1723145680000|2024-08-08 19:34:40|108507.2|108457.2|108507.3|108457.3|108507.3|108457.3|108507|108457|6
1723145690000|2024-08-08 19:34:50|108507.1|108457.1|108506.7|108456.7|108507.2|108457.2|108506.7|108456.7|3
1723145700000|2024-08-08 19:35:00|108505.6|108455.6|108505.3|108455.3|108507.2|108457.2|108505.2|108455.2|15
1723145710000|2024-08-08 19:35:10|108504.9|108454.9|108502|108452|108504.9|108454.9|108501.2|108451.2|16
1723145720000|2024-08-08 19:35:20|108501.8|108451.8|108501.3|108451.3|108503.1|108453.1|108500.1|108450.1|21
1723145730000|2024-08-08 19:35:30|108503.1|108453.1|108506.2|108456.2|108506.5|108456.5|108503.1|108453.1|17
1723145740000|2024-08-08 19:35:40|108506|108456|108502.9|108452.9|108506|108456|108502.4|108452.4|14
1723145750000|2024-08-08 19:35:50|108503|108453|108503.3|108453.3|108503.5|108453.5|108502.9|108452.9|8
1723145760000|2024-08-08 19:36:00|108502.1|108452.1|108503.6|108453.6|108503.9|108453.9|108502.1|108452.1|8
1723145770000|2024-08-08 19:36:10|108503.7|108453.7|108507.7|108457.7|108507.7|108457.7|108503.7|108453.7|14
1723145780000|2024-08-08 19:36:20|108508.1|108458.1|108507.4|108457.4|108509.6|108459.6|108507.4|108457.4|10
1723145790000|2024-08-08 19:36:30|108507.3|108457.3|108510.9|108460.9|108510.9|108460.9|108507.2|108457.2|11
1723145800000|2024-08-08 19:36:40|108511.1|108461.1|108511|108461|108511.1|108461.1|108510.8|108460.8|4
1723145810000|2024-08-08 19:36:50|108510.9|108460.9|108510.4|108460.4|108510.9|108460.9|108510.2|108460.2|7
1723145820000|2024-08-08 19:37:00|108510.7|108460.7|108509.7|108459.7|108510.7|108460.7|108509.1|108459.1|9
1723145830000|2024-08-08 19:37:10|108510.1|108460.1|108510.1|108460.1|108511.1|108461.1|108510|108460|8
1723145840000|2024-08-08 19:37:20|108509.5|108459.5|108508.2|108458.2|108509.5|108459.5|108508.2|108458.2|4
1723145850000|2024-08-08 19:37:30|108507.7|108457.7|108505.1|108455.1|108507.8|108457.8|108504.1|108454.1|12
1723145860000|2024-08-08 19:37:40|108505|108455|108505.7|108455.7|108506.9|108456.9|108505|108455|9
1723145870000|2024-08-08 19:37:50|108505.3|108455.3|108503.1|108453.1|108505.3|108455.3|108503.1|108453.1|7
1723145880000|2024-08-08 19:38:00|108503.8|108453.8|108505.7|108455.7|108506|108456|108503.3|108453.3|14
1723145890000|2024-08-08 19:38:10|108506|108456|108507.1|108457.1|108507.1|108457.1|108506|108456|4
1723145900000|2024-08-08 19:38:20|108507.2|108457.2|108503.3|108453.3|108507.2|108457.2|108502.1|108452.1|16
1723145910000|2024-08-08 19:38:30|108503.5|108453.5|108504.2|108454.2|108505.1|108455.1|108503.5|108453.5|11
1723145920000|2024-08-08 19:38:40|108504.5|108454.5|108503.9|108453.9|108504.5|108454.5|108501|108451|19
1723145930000|2024-08-08 19:38:50|108504.3|108454.3|108505.1|108455.1|108505.2|108455.2|108504.3|108454.3|6
1723145940000|2024-08-08 19:39:00|108505|108455|108505.2|108455.2|108505.2|108455.2|108505|108455|3
1723145950000|2024-08-08 19:39:10|108505.7|108455.7|108505.9|108455.9|108506|108456|108505.7|108455.7|3
1723145960000|2024-08-08 19:39:20|108506.2|108456.2|108503.1|108453.1|108507.2|108457.2|108503.1|108453.1|20
1723145970000|2024-08-08 19:39:30|108503|108453|108503.3|108453.3|108503.3|108453.3|108502.3|108452.3|6
1723145980000|2024-08-08 19:39:40|108503.5|108453.5|108503.4|108453.4|108504.5|108454.5|108502.2|108452.2|11
1723145990000|2024-08-08 19:39:50|108503.5|108453.5|108505.7|108455.7|108505.7|108455.7|108503.3|108453.3|9
1723146000000|2024-08-08 19:40:00|108506|108456|108501.5|108451.5|108506.5|108456.5|108501.5|108451.5|10
1723146010000|2024-08-08 19:40:10|108502.4|108452.4|108508.1|108458.1|108508.2|108458.2|108502.4|108452.4|12
1723146020000|2024-08-08 19:40:20|108507.6|108457.6|108505.7|108455.7|108507.6|108457.6|108504.7|108454.7|12
1723146030000|2024-08-08 19:40:30|108504.6|108454.6|108499.2|108449.2|108504.6|108454.6|108499.2|108449.2|9
1723146040000|2024-08-08 19:40:40|108499.6|108449.6|108502.5|108452.5|108503.1|108453.1|108499.6|108449.6|9
1723146050000|2024-08-08 19:40:50|108502.4|108452.4|108502.2|108452.2|108503.1|108453.1|108502.1|108452.1|7
1723146060000|2024-08-08 19:41:00|108502.4|108452.4|108501.8|108451.8|108503.4|108453.4|108500|108450|14
1723146070000|2024-08-08 19:41:10|108502.1|108452.1|108504|108454|108505.4|108455.4|108502.1|108452.1|8
1723146080000|2024-08-08 19:41:20|108504.4|108454.4|108504.6|108454.6|108505.7|108455.7|108502.1|108452.1|17
1723146090000|2024-08-08 19:41:30|108504.7|108454.7|108503.2|108453.2|108504.7|108454.7|108503.2|108453.2|7
1723146100000|2024-08-08 19:41:40|108503.1|108453.1|108501.7|108451.7|108503.1|108453.1|108501.7|108451.7|5
1723146110000|2024-08-08 19:41:50|108501.3|108451.3|108501.4|108451.4|108501.4|108451.4|108501.2|108451.2|4
1723146120000|2024-08-08 19:42:00|108501.3|108451.3|108499.6|108449.6|108501.3|108451.3|108499.6|108449.6|4
1723146130000|2024-08-08 19:42:10|108498.8|108448.8|108499.7|108449.7|108499.7|108449.7|108498.5|108448.5|10
1723146140000|2024-08-08 19:42:20|108499.8|108449.8|108495.8|108445.8|108499.8|108449.8|108495.8|108445.8|11
1723146150000|2024-08-08 19:42:30|108494.8|108444.8|108496.1|108446.1|108497|108447|108494.2|108444.2|16
1723146160000|2024-08-08 19:42:40|108496.2|108446.2|108499.2|108449.2|108503|108453|108496.2|108446.2|19
1723146170000|2024-08-08 19:42:50|108499|108449|108494.6|108444.6|108499|108449|108494.5|108444.5|20
1723146180000|2024-08-08 19:43:00|108495|108445|108499.8|108449.8|108499.8|108449.8|108494.9|108444.9|20
1723146190000|2024-08-08 19:43:10|108499.3|108449.3|108502.9|108452.9|108503|108453|108499|108449|23
1723146200000|2024-08-08 19:43:20|108502.4|108452.4|108499.7|108449.7|108503.8|108453.8|108499.7|108449.7|18
1723146210000|2024-08-08 19:43:30|108500.2|108450.2|108502|108452|108502|108452|108500.2|108450.2|5
1723146220000|2024-08-08 19:43:40|108502.3|108452.3|108501.1|108451.1|108502.5|108452.5|108501.1|108451.1|11
1723146230000|2024-08-08 19:43:50|108500.1|108450.1|108497|108447|108500.1|108450.1|108495.8|108445.8|8
1723146240000|2024-08-08 19:44:00|108496.9|108446.9|108489.7|108439.7|108496.9|108446.9|108489.4|108439.4|13
1723146250000|2024-08-08 19:44:10|108489.4|108439.4|108489.3|108439.3|108489.4|108439.4|108487.9|108437.9|17
1723146260000|2024-08-08 19:44:20|108489.5|108439.5|108489.1|108439.1|108489.6|108439.6|108488.3|108438.3|13
1723146270000|2024-08-08 19:44:30|108488.8|108438.8|108492.9|108442.9|108493.9|108443.9|108488.8|108438.8|13
1723146280000|2024-08-08 19:44:40|108493.2|108443.2|108492.6|108442.6|108493.3|108443.3|108491.5|108441.5|10
1723146290000|2024-08-08 19:44:50|108492.5|108442.5|108492.3|108442.3|108492.6|108442.6|108487.5|108437.5|24
1723146300000|2024-08-08 19:45:00|108492.4|108442.4|108495.7|108445.7|108495.7|108445.7|108492.4|108442.4|10
1723146310000|2024-08-08 19:45:10|108495.4|108445.4|108495.8|108445.8|108495.8|108445.8|108495.1|108445.1|3
1723146320000|2024-08-08 19:45:20|108496|108446|108493.1|108443.1|108496.5|108446.5|108492.1|108442.1|25
1723146330000|2024-08-08 19:45:30|108493.6|108443.6|108496.3|108446.3|108497.5|108447.5|108491|108441|22
1723146340000|2024-08-08 19:45:40|108496|108446|108491.2|108441.2|108496|108446|108491.2|108441.2|18
1723146350000|2024-08-08 19:45:50|108491.5|108441.5|108490.8|108440.8|108491.8|108441.8|108490.8|108440.8|11
1723146360000|2024-08-08 19:46:00|108491.4|108441.4|108486.4|108436.4|108492.4|108442.4|108486|108436|35
1723146370000|2024-08-08 19:46:10|108486.8|108436.8|108486.3|108436.3|108487.5|108437.5|108486.3|108436.3|11
1723146380000|2024-08-08 19:46:20|108485.6|108435.6|108485.5|108435.5|108485.6|108435.6|108483.5|108433.5|28
1723146390000|2024-08-08 19:46:30|108485.6|108435.6|108482.3|108432.3|108485.6|108435.6|108482.3|108432.3|32
1723146400000|2024-08-08 19:46:40|108482.4|108432.4|108483|108433|108483.5|108433.5|108477|108427|28
1723146410000|2024-08-08 19:46:50|108483.5|108433.5|108487.9|108437.9|108489.5|108439.5|108481|108431|27
1723146420000|2024-08-08 19:47:00|108488.6|108438.6|108488.6|108438.6|108489.9|108439.9|108487.7|108437.7|21
1723146430000|2024-08-08 19:47:10|108488.8|108438.8|108487.5|108437.5|108489.3|108439.3|108485|108435|32
1723146440000|2024-08-08 19:47:20|108487.4|108437.4|108490.5|108440.5|108490.5|108440.5|108487.4|108437.4|11
1723146450000|2024-08-08 19:47:30|108490.6|108440.6|108490.3|108440.3|108491|108441|108489.6|108439.6|19
1723146460000|2024-08-08 19:47:40|108490.7|108440.7|108490|108440|108493.4|108443.4|108489.2|108439.2|32
1723146470000|2024-08-08 19:47:50|108490.2|108440.2|108491.4|108441.4|108491.4|108441.4|108489.9|108439.9|8
1723146480000|2024-08-08 19:48:00|108491.3|108441.3|108491.9|108441.9|108493|108443|108491.1|108441.1|15
1723146490000|2024-08-08 19:48:10|108491.8|108441.8|108492.3|108442.3|108492.5|108442.5|108490.6|108440.6|10
1723146500000|2024-08-08 19:48:20|108493.4|108443.4|108495.3|108445.3|108496.7|108446.7|108492.5|108442.5|18
1723146510000|2024-08-08 19:48:30|108495.6|108445.6|108495.4|108445.4|108495.6|108445.6|108495|108445|5
1723146520000|2024-08-08 19:48:40|108495.3|108445.3|108492.3|108442.3|108495.4|108445.4|108492.3|108442.3|6
1723146530000|2024-08-08 19:48:50|108491.7|108441.7|108491.9|108441.9|108492.2|108442.2|108490.9|108440.9|15
1723146540000|2024-08-08 19:49:00|108491.7|108441.7|108491.5|108441.5|108492.1|108442.1|108490.6|108440.6|13
1723146550000|2024-08-08 19:49:10|108492.7|108442.7|108491|108441|108492.7|108442.7|108490.7|108440.7|24
1723146560000|2024-08-08 19:49:20|108491.1|108441.1|108491.3|108441.3|108492.3|108442.3|108489.8|108439.8|11
1723146570000|2024-08-08 19:49:30|108491.6|108441.6|108496.2|108446.2|108496.7|108446.7|108491.5|108441.5|21
1723146580000|2024-08-08 19:49:40|108495.8|108445.8|108498.1|108448.1|108498.1|108448.1|108493.9|108443.9|28
1723146590000|2024-08-08 19:49:50|108498.4|108448.4|108495.8|108445.8|108498.4|108448.4|108495.5|108445.5|14
1723146600000|2024-08-08 19:50:00|108496.7|108446.7|108498.4|108448.4|108503.2|108453.2|108496.7|108446.7|28
1723146610000|2024-08-08 19:50:10|108498.6|108448.6|108502.5|108452.5|108504.1|108454.1|108497.9|108447.9|24
1723146620000|2024-08-08 19:50:20|108502|108452|108500|108450|108503.7|108453.7|108499.8|108449.8|21
1723146630000|2024-08-08 19:50:30|108500.4|108450.4|108496.9|108446.9|108503.7|108453.7|108495.5|108445.5|35
1723146640000|2024-08-08 19:50:40|108497|108447|108497|108447|108498.5|108448.5|108493|108443|28
1723146650000|2024-08-08 19:50:50|108497.3|108447.3|108500|108450|108501.7|108451.7|108497.3|108447.3|26
1723146660000|2024-08-08 19:51:00|108499.9|108449.9|108505.8|108455.8|108506.6|108456.6|108499.9|108449.9|21
1723146670000|2024-08-08 19:51:10|108505.6|108455.6|108506.3|108456.3|108506.3|108456.3|108503.1|108453.1|12
1723146680000|2024-08-08 19:51:20|108506.9|108456.9|108506.4|108456.4|108508.5|108458.5|108505.9|108455.9|7
1723146690000|2024-08-08 19:51:30|108506.6|108456.6|108507.2|108457.2|108507.4|108457.4|108506.6|108456.6|7
1723146700000|2024-08-08 19:51:40|108506.9|108456.9|108506.3|108456.3|108506.9|108456.9|108506.2|108456.2|5
1723146710000|2024-08-08 19:51:50|108506.6|108456.6|108507.8|108457.8|108507.8|108457.8|108506|108456|6
1723146720000|2024-08-08 19:52:00|108507.6|108457.6|108515.7|108465.7|108516.4|108466.4|108506.4|108456.4|35
1723146730000|2024-08-08 19:52:10|108516.2|108466.2|108514.1|108464.1|108516.5|108466.5|108513.9|108463.9|21
1723146740000|2024-08-08 19:52:20|108514.2|108464.2|108512.7|108462.7|108514.2|108464.2|108511.8|108461.8|9
1723146750000|2024-08-08 19:52:30|108512.9|108462.9|108508|108458|108512.9|108462.9|108508|108458|13
1723146760000|2024-08-08 19:52:40|108507.8|108457.8|108504|108454|108507.8|108457.8|108502.7|108452.7|20
1723146770000|2024-08-08 19:52:50|108503.7|108453.7|108498.7|108448.7|108503.7|108453.7|108496.6|108446.6|32
1723146780000|2024-08-08 19:53:00|108498.8|108448.8|108491|108441|108498.8|108448.8|108490.9|108440.9|20
1723146790000|2024-08-08 19:53:10|108491.1|108441.1|108490.8|108440.8|108491.1|108441.1|108490.8|108440.8|5
1723146800000|2024-08-08 19:53:20|108491.3|108441.3|108491.6|108441.6|108491.6|108441.6|108490.7|108440.7|11
1723146810000|2024-08-08 19:53:30|108493.5|108443.5|108492|108442|108495.5|108445.5|108492|108442|7
1723146820000|2024-08-08 19:53:40|108492.3|108442.3|108494.3|108444.3|108494.3|108444.3|108491.7|108441.7|8
1723146830000|2024-08-08 19:53:50|108494.1|108444.1|108493.5|108443.5|108494.1|108444.1|108492.6|108442.6|11
1723146840000|2024-08-08 19:54:00|108493.4|108443.4|108494.4|108444.4|108494.4|108444.4|108493.4|108443.4|4
1723146850000|2024-08-08 19:54:10|108494.5|108444.5|108494.5|108444.5|108494.8|108444.8|108494.5|108444.5|3
1723146860000|2024-08-08 19:54:20|108494.6|108444.6|108495.2|108445.2|108495.6|108445.6|108494.6|108444.6|6
1723146870000|2024-08-08 19:54:30|108495|108445|108495|108445|108495|108445|108495|108445|1
1723146880000|2024-08-08 19:54:40|108495.3|108445.3|108498.1|108448.1|108498.2|108448.2|108495.3|108445.3|13
1723146890000|2024-08-08 19:54:50|108498.3|108448.3|108499.8|108449.8|108501.1|108451.1|108498.3|108448.3|14
1723146900000|2024-08-08 19:55:00|108499.5|108449.5|108505.9|108455.9|108505.9|108455.9|108499.5|108449.5|26
1723146910000|2024-08-08 19:55:10|108505.3|108455.3|108472.1|108422.1|108506.3|108456.3|108468.6|108418.6|33
1723146920000|2024-08-08 19:55:20|108471.3|108421.3|108461.6|108411.6|108471.4|108421.4|108460.1|108410.1|61
1723146930000|2024-08-08 19:55:30|108463.6|108413.6|108468.4|108418.4|108470.2|108420.2|108463.6|108413.6|12
1723146940000|2024-08-08 19:55:40|108468|108418|108467.4|108417.4|108468.7|108418.7|108465.4|108415.4|14
1723146950000|2024-08-08 19:55:50|108467.7|108417.7|108462.3|108412.3|108467.7|108417.7|108460.2|108410.2|16
1723146960000|2024-08-08 19:56:00|108462.2|108412.2|108463.2|108413.2|108464|108414|108462.2|108412.2|12
1723146970000|2024-08-08 19:56:10|108463.1|108413.1|108466.1|108416.1|108468.7|108418.7|108463.1|108413.1|15
1723146980000|2024-08-08 19:56:20|108466.4|108416.4|108467.1|108417.1|108467.1|108417.1|108466.4|108416.4|5
1723146990000|2024-08-08 19:56:30|108466.7|108416.7|108470.2|108420.2|108471.5|108421.5|108463.7|108413.7|47
1723147000000|2024-08-08 19:56:40|108469.4|108419.4|108468.6|108418.6|108469.4|108419.4|108467|108417|12
1723147010000|2024-08-08 19:56:50|108468.8|108418.8|108476.8|108426.8|108478.2|108428.2|108466.6|108416.6|27
1723147020000|2024-08-08 19:57:00|108476.1|108426.1|108484|108434|108484|108434|108466.4|108416.4|33
1723147030000|2024-08-08 19:57:10|108484.5|108434.5|108487.9|108437.9|108487.9|108437.9|108484.5|108434.5|10
1723147040000|2024-08-08 19:57:20|108487.8|108437.8|108486|108436|108488.1|108438.1|108485.9|108435.9|7
1723147050000|2024-08-08 19:57:30|108484.6|108434.6|108474.9|108424.9|108484.6|108434.6|108471.8|108421.8|55
1723147060000|2024-08-08 19:57:40|108475.3|108425.3|108475.7|108425.7|108476.8|108426.8|108473.3|108423.3|65
1723147070000|2024-08-08 19:57:50|108476.1|108426.1|108476.6|108426.6|108476.6|108426.6|108473.1|108423.1|63
1723147080000|2024-08-08 19:58:00|108476.3|108426.3|108471.9|108421.9|108477.6|108427.6|108470.8|108420.8|53
1723147090000|2024-08-08 19:58:10|108471.3|108421.3|108470.4|108420.4|108472.7|108422.7|108469.6|108419.6|50
1723147100000|2024-08-08 19:58:20|108470.1|108420.1|108469.4|108419.4|108470.1|108420.1|108468.1|108418.1|17
1723147110000|2024-08-08 19:58:30|108469.8|108419.8|108468.8|108418.8|108469.8|108419.8|108465.2|108415.2|28
1723147120000|2024-08-08 19:58:40|108469|108419|108484.8|108434.8|108484.8|108434.8|108468.7|108418.7|18
1723147130000|2024-08-08 19:58:50|108484.7|108434.7|108485.2|108435.2|108485.2|108435.2|108484.7|108434.7|6
1723147140000|2024-08-08 19:59:00|108485.3|108435.3|108487.7|108437.7|108489.2|108439.2|108485.2|108435.2|18
1723147150000|2024-08-08 19:59:10|108487.5|108437.5|108473.2|108423.2|108488.1|108438.1|108472.7|108422.7|14
1723147160000|2024-08-08 19:59:20|108472.8|108422.8|108473.2|108423.2|108473.2|108423.2|108471.9|108421.9|8
1723147170000|2024-08-08 19:59:30|108472.3|108422.3|108467.1|108417.1|108472.9|108422.9|108463.5|108413.5|66
1723147180000|2024-08-08 19:59:40|108463.4|108413.4|108461.2|108411.2|108470.3|108420.3|108456.4|108406.4|67
1723147190000|2024-08-08 19:59:50|108459.7|108409.7|108461.1|108411.1|108463.6|108413.6|108456.8|108406.8|63
1723147200000|2024-08-08 20:00:00|108467.1|108417.1|108465.5|108415.5|108474.2|108424.2|108458.1|108408.1|67
1723147210000|2024-08-08 20:00:10|108466.6|108416.6|108463.9|108413.9|108467.1|108417.1|108463.1|108413.1|57
1723147220000|2024-08-08 20:00:20|108463.7|108413.7|108462.4|108412.4|108465.1|108415.1|108462|108412|53
1723147230000|2024-08-08 20:00:30|108461.2|108411.2|108459.4|108409.4|108462.8|108412.8|108459.4|108409.4|38
1723147240000|2024-08-08 20:00:40|108459.6|108409.6|108459.6|108409.6|108459.6|108409.6|108459|108409|5
1723147250000|2024-08-08 20:00:50|108459.7|108409.7|108456.5|108406.5|108459.7|108409.7|108456.5|108406.5|12
1723147260000|2024-08-08 20:01:00|108456.6|108406.6|108457.2|108407.2|108457.2|108407.2|108456.5|108406.5|5
1723147270000|2024-08-08 20:01:10|108456.7|108406.7|108452.9|108402.9|108456.7|108406.7|108452.9|108402.9|13
1723147280000|2024-08-08 20:01:20|108453.1|108403.1|108452.7|108402.7|108453.1|108403.1|108452.4|108402.4|10
1723147290000|2024-08-08 20:01:30|108452.4|108402.4|108452.7|108402.7|108452.7|108402.7|108452.3|108402.3|5
1723147300000|2024-08-08 20:01:40|108453|108403|108454.4|108404.4|108454.6|108404.6|108452.7|108402.7|28
1723147310000|2024-08-08 20:01:50|108454|108404|108453.9|108403.9|108454.4|108404.4|108452.9|108402.9|35
1723147320000|2024-08-08 20:02:00|108454.2|108404.2|108451.7|108401.7|108454.2|108404.2|108449.5|108399.5|36
1723147330000|2024-08-08 20:02:10|108451.6|108401.6|108452.3|108402.3|108452.6|108402.6|108451.6|108401.6|8
1723147340000|2024-08-08 20:02:20|108452|108402|108454|108404|108454|108404|108452|108402|9
1723147350000|2024-08-08 20:02:30|108454.4|108404.4|108462.9|108412.9|108462.9|108412.9|108454.4|108404.4|16
1723147360000|2024-08-08 20:02:40|108463.1|108413.1|108463.7|108413.7|108464|108414|108462.9|108412.9|6
1723147370000|2024-08-08 20:02:50|108463.5|108413.5|108463.7|108413.7|108463.8|108413.8|108463.3|108413.3|8
1723147380000|2024-08-08 20:03:00|108464|108414|108463.9|108413.9|108464.3|108414.3|108463.9|108413.9|6
1723147390000|2024-08-08 20:03:10|108464|108414|108463.7|108413.7|108464|108414|108463.7|108413.7|4
1723147400000|2024-08-08 20:03:20|108463.2|108413.2|108463.4|108413.4|108463.4|108413.4|108463.2|108413.2|5
1723147410000|2024-08-08 20:03:30|108463.3|108413.3|108464|108414|108464.3|108414.3|108463.3|108413.3|7
1723147420000|2024-08-08 20:03:40|108463.8|108413.8|108463.4|108413.4|108463.8|108413.8|108463.4|108413.4|2
1723147430000|2024-08-08 20:03:50|108463.6|108413.6|108463.4|108413.4|108463.7|108413.7|108463.4|108413.4|4
1723147440000|2024-08-08 20:04:00|108463.6|108413.6|108463.6|108413.6|108463.7|108413.7|108463.3|108413.3|9
1723147450000|2024-08-08 20:04:10|108463.5|108413.5|108465.5|108415.5|108465.6|108415.6|108463.4|108413.4|8
1723147460000|2024-08-08 20:04:20|108465.3|108415.3|108465|108415|108465.3|108415.3|108464.9|108414.9|6
1723147470000|2024-08-08 20:04:30|108465.1|108415.1|108465.9|108415.9|108466.2|108416.2|108465.1|108415.1|6
1723147480000|2024-08-08 20:04:40|108465.8|108415.8|108467.1|108417.1|108467.1|108417.1|108465.8|108415.8|7
1723147490000|2024-08-08 20:04:50|108467|108417|108467.2|108417.2|108467.2|108417.2|108467|108417|3
1723147500000|2024-08-08 20:05:00|108466.9|108416.9|108467.1|108417.1|108467.2|108417.2|108466.9|108416.9|4
1723147510000|2024-08-08 20:05:10|108467|108417|108467|108417|108467|108417|108466.9|108416.9|3
1723147520000|2024-08-08 20:05:20|108466.5|108416.5|108467|108417|108467.1|108417.1|108466.5|108416.5|4
1723147530000|2024-08-08 20:05:30|108466.8|108416.8|108469.1|108419.1|108469.3|108419.3|108466.8|108416.8|7
1723147540000|2024-08-08 20:05:40|108469.2|108419.2|108468.9|108418.9|108469.2|108419.2|108468.8|108418.8|4
1723147550000|2024-08-08 20:05:50|108469|108419|108468.8|108418.8|108469|108419|108468.5|108418.5|9
1723147560000|2024-08-08 20:06:00|108469.3|108419.3|108469.9|108419.9|108469.9|108419.9|108468.5|108418.5|6
1723147570000|2024-08-08 20:06:10|108469.8|108419.8|108470.5|108420.5|108470.5|108420.5|108469.8|108419.8|5
1723147580000|2024-08-08 20:06:20|108470.6|108420.6|108470.8|108420.8|108470.8|108420.8|108470.2|108420.2|7
1723147590000|2024-08-08 20:06:30|108470.9|108420.9|108470.7|108420.7|108470.9|108420.9|108470.7|108420.7|2
1723147600000|2024-08-08 20:06:40|108470.8|108420.8|108470.6|108420.6|108470.8|108420.8|108470.6|108420.6|3
1723147610000|2024-08-08 20:06:50|108470.4|108420.4|108470.4|108420.4|108470.4|108420.4|108470.3|108420.3|3
1723147620000|2024-08-08 20:07:00|108470.5|108420.5|108470.2|108420.2|108470.5|108420.5|108468.6|108418.6|7
1723147630000|2024-08-08 20:07:10|108470|108420|108470.1|108420.1|108470.2|108420.2|108469.9|108419.9|5
1723147640000|2024-08-08 20:07:20|108470.2|108420.2|108470.2|108420.2|108470.3|108420.3|108470.1|108420.1|5
1723147650000|2024-08-08 20:07:30|108470.4|108420.4|108470.3|108420.3|108470.5|108420.5|108470.3|108420.3|3
1723147660000|2024-08-08 20:07:40|108470.2|108420.2|108469.7|108419.7|108470.2|108420.2|108469.6|108419.6|5
1723147670000|2024-08-08 20:07:50|108470|108420|108466.5|108416.5|108470|108420|108466.5|108416.5|6
1723147680000|2024-08-08 20:08:00|108465.8|108415.8|108466.4|108416.4|108467.2|108417.2|108465.7|108415.7|5
1723147690000|2024-08-08 20:08:10|108466.8|108416.8|108466.9|108416.9|108466.9|108416.9|108466.5|108416.5|4
1723147700000|2024-08-08 20:08:20|108466.8|108416.8|108465.9|108415.9|108466.8|108416.8|108465.9|108415.9|6
1723147710000|2024-08-08 20:08:30|108465.6|108415.6|108466.8|108416.8|108466.9|108416.9|108465.6|108415.6|6
1723147720000|2024-08-08 20:08:40|108466.9|108416.9|108467.4|108417.4|108467.5|108417.5|108466.3|108416.3|8
1723147730000|2024-08-08 20:08:50|108467.7|108417.7|108467.3|108417.3|108467.7|108417.7|108467.3|108417.3|3
1723147740000|2024-08-08 20:09:00|108467.1|108417.1|108466.4|108416.4|108467.1|108417.1|108465.8|108415.8|5
1723147750000|2024-08-08 20:09:10|108466.2|108416.2|108466.5|108416.5|108466.5|108416.5|108466.2|108416.2|4
1723147760000|2024-08-08 20:09:20|108466.7|108416.7|108468.4|108418.4|108468.7|108418.7|108466.7|108416.7|9
1723147770000|2024-08-08 20:09:30|108468.5|108418.5|108469.8|108419.8|108469.8|108419.8|108468.5|108418.5|7
1723147780000|2024-08-08 20:09:40|108470|108420|108470.1|108420.1|108470.1|108420.1|108470|108420|2
1723147790000|2024-08-08 20:09:50|108469.9|108419.9|108470.3|108420.3|108470.3|108420.3|108469.6|108419.6|7
1723147800000|2024-08-08 20:10:00|108470.2|108420.2|108472.6|108422.6|108472.6|108422.6|108470.2|108420.2|10
1723147810000|2024-08-08 20:10:10|108472.8|108422.8|108473|108423|108473|108423|108472.8|108422.8|2
1723147820000|2024-08-08 20:10:20|108472.9|108422.9|108472.6|108422.6|108472.9|108422.9|108472.6|108422.6|3
1723147830000|2024-08-08 20:10:30|108472.5|108422.5|108470.9|108420.9|108472.8|108422.8|108470.9|108420.9|6
1723147840000|2024-08-08 20:10:40|108470.6|108420.6|108471.2|108421.2|108471.2|108421.2|108470.6|108420.6|2
1723147850000|2024-08-08 20:10:50|108471.1|108421.1|108471.1|108421.1|108471.1|108421.1|108471.1|108421.1|1
1723147860000|2024-08-08 20:11:00|108471|108421|108471|108421|108471|108421|108471|108421|1
1723147870000|2024-08-08 20:11:10|108470.9|108420.9|108469.9|108419.9|108470.9|108420.9|108469.5|108419.5|7
1723147880000|2024-08-08 20:11:20|108470|108420|108466.9|108416.9|108470|108420|108466.9|108416.9|9
1723147890000|2024-08-08 20:11:30|108466.7|108416.7|108466.6|108416.6|108466.8|108416.8|108466.6|108416.6|3
1723147900000|2024-08-08 20:11:40|108466.5|108416.5|108466.7|108416.7|108466.7|108416.7|108466.5|108416.5|3
1723147910000|2024-08-08 20:11:50|108466.6|108416.6|108467.1|108417.1|108467.1|108417.1|108466.6|108416.6|3
1723147920000|2024-08-08 20:12:00|108466.9|108416.9|108466.9|108416.9|108466.9|108416.9|108466.9|108416.9|1
1723147930000|2024-08-08 20:12:10|108466.8|108416.8|108467|108417|108467|108417|108466.7|108416.7|4
1723147940000|2024-08-08 20:12:20|108466.7|108416.7|108466.3|108416.3|108466.7|108416.7|108466|108416|6
1723147950000|2024-08-08 20:12:30|108466|108416|108465.5|108415.5|108466.6|108416.6|108465.5|108415.5|7
1723147960000|2024-08-08 20:12:40|108465.3|108415.3|108463.5|108413.5|108465.3|108415.3|108463.5|108413.5|7
1723147970000|2024-08-08 20:12:50|108462.9|108412.9|108462.2|108412.2|108462.9|108412.9|108462.2|108412.2|4
1723147980000|2024-08-08 20:13:00|108462.3|108412.3|108463.1|108413.1|108463.1|108413.1|108462.3|108412.3|4
1723147990000|2024-08-08 20:13:10|108463.3|108413.3|108463.3|108413.3|108463.3|108413.3|108463.3|108413.3|1
1723148000000|2024-08-08 20:13:20|108463.2|108413.2|108462.1|108412.1|108463.6|108413.6|108462.1|108412.1|6
1723148010000|2024-08-08 20:13:30|108462.2|108412.2|108462.3|108412.3|108462.6|108412.6|108462.2|108412.2|4
1723148020000|2024-08-08 20:13:40|108462.4|108412.4|108462.4|108412.4|108462.7|108412.7|108462.4|108412.4|3
1723148030000|2024-08-08 20:13:50|108462.5|108412.5|108462.5|108412.5|108462.6|108412.6|108462.4|108412.4|6
1723148040000|2024-08-08 20:14:00|108462.6|108412.6|108463|108413|108463|108413|108462.5|108412.5|5
1723148050000|2024-08-08 20:14:10|108462.8|108412.8|108462.9|108412.9|108463.5|108413.5|108462.6|108412.6|7
1723148070000|2024-08-08 20:14:30|108462.8|108412.8|108456.4|108406.4|108462.9|108412.9|108456.4|108406.4|18
1723148080000|2024-08-08 20:14:40|108456.1|108406.1|108456.3|108406.3|108456.6|108406.6|108456.1|108406.1|5
1723148090000|2024-08-08 20:14:50|108456.1|108406.1|108456.1|108406.1|108456.1|108406.1|108456|108406|3
1723148100000|2024-08-08 20:15:00|108456.2|108406.2|108458.5|108408.5|108458.5|108408.5|108456.2|108406.2|9
1723148110000|2024-08-08 20:15:10|108458.6|108408.6|108462.1|108412.1|108462.1|108412.1|108458.6|108408.6|12
1723148120000|2024-08-08 20:15:20|108462|108412|108462|108412|108462|108412|108462|108412|1
1723148130000|2024-08-08 20:15:30|108462.1|108412.1|108462.4|108412.4|108462.4|108412.4|108462.1|108412.1|3
1723148140000|2024-08-08 20:15:40|108462.8|108412.8|108463|108413|108463|108413|108462.7|108412.7|6
1723148150000|2024-08-08 20:15:50|108462.6|108412.6|108462.9|108412.9|108462.9|108412.9|108462.5|108412.5|6
1723148160000|2024-08-08 20:16:00|108463|108413|108460.1|108410.1|108463.2|108413.2|108460.1|108410.1|10
1723148170000|2024-08-08 20:16:10|108460.5|108410.5|108460.4|108410.4|108460.5|108410.5|108460.4|108410.4|2
1723148180000|2024-08-08 20:16:20|108459.8|108409.8|108459|108409|108459.8|108409.8|108459|108409|3
1723148190000|2024-08-08 20:16:30|108458.9|108408.9|108458.8|108408.8|108459|108409|108458.6|108408.6|5
1723148200000|2024-08-08 20:16:40|108459|108409|108459.2|108409.2|108459.2|108409.2|108458.9|108408.9|4
1723148210000|2024-08-08 20:16:50|108458.8|108408.8|108458.8|108408.8|108458.8|108408.8|108458.8|108408.8|1
1723148220000|2024-08-08 20:17:00|108459.2|108409.2|108457.8|108407.8|108459.2|108409.2|108457.8|108407.8|5
1723148230000|2024-08-08 20:17:10|108457.6|108407.6|108457.7|108407.7|108457.7|108407.7|108457.6|108407.6|2
1723148240000|2024-08-08 20:17:20|108458|108408|108458.1|108408.1|108458.2|108408.2|108458|108408|4
1723148250000|2024-08-08 20:17:30|108458.2|108408.2|108458.3|108408.3|108458.7|108408.7|108458.1|108408.1|6
1723148260000|2024-08-08 20:17:40|108458.4|108408.4|108458.2|108408.2|108458.4|108408.4|108458.2|108408.2|2
1723148270000|2024-08-08 20:17:50|108458.3|108408.3|108458|108408|108458.3|108408.3|108458|108408|3
1723148280000|2024-08-08 20:18:00|108458.1|108408.1|108457.2|108407.2|108458.1|108408.1|108457.2|108407.2|4
1723148290000|2024-08-08 20:18:10|108457.1|108407.1|108457|108407|108457.1|108407.1|108456.3|108406.3|5
1723148300000|2024-08-08 20:18:20|108456.7|108406.7|108456.7|108406.7|108456.7|108406.7|108456.7|108406.7|1
1723148310000|2024-08-08 20:18:30|108456.8|108406.8|108456.7|108406.7|108456.8|108406.8|108456.7|108406.7|4
1723148320000|2024-08-08 20:18:40|108456.9|108406.9|108457.7|108407.7|108457.9|108407.9|108456.9|108406.9|6
1723148330000|2024-08-08 20:18:50|108457.2|108407.2|108457.1|108407.1|108457.2|108407.2|108456.6|108406.6|4
1723148340000|2024-08-08 20:19:00|108457|108407|108457|108407|108457.2|108407.2|108457|108407|5
1723148350000|2024-08-08 20:19:10|108457.1|108407.1|108458.6|108408.6|108458.6|108408.6|108457.1|108407.1|6
1723148360000|2024-08-08 20:19:20|108458.5|108408.5|108458.8|108408.8|108458.8|108408.8|108458.5|108408.5|5
1723148370000|2024-08-08 20:19:30|108458.9|108408.9|108458.9|108408.9|108458.9|108408.9|108458.9|108408.9|1
1723148390000|2024-08-08 20:19:50|108459.3|108409.3|108459.1|108409.1|108459.3|108409.3|108459.1|108409.1|2
1723148400000|2024-08-08 20:20:00|108459.2|108409.2|108458.3|108408.3|108459.2|108409.2|108458.2|108408.2|6
1723148410000|2024-08-08 20:20:10|108458.4|108408.4|108458.5|108408.5|108458.5|108408.5|108458.4|108408.4|2
1723148420000|2024-08-08 20:20:20|108458.6|108408.6|108458.6|108408.6|108458.7|108408.7|108458.6|108408.6|3
1723148430000|2024-08-08 20:20:30|108458.7|108408.7|108459.4|108409.4|108459.4|108409.4|108458.7|108408.7|5
1723148440000|2024-08-08 20:20:40|108459.1|108409.1|108459.3|108409.3|108459.3|108409.3|108458.6|108408.6|7
1723148450000|2024-08-08 20:20:50|108459.4|108409.4|108459.7|108409.7|108459.7|108409.7|108459.4|108409.4|2
1723148460000|2024-08-08 20:21:00|108459.8|108409.8|108460.1|108410.1|108460.1|108410.1|108459.8|108409.8|4
1723148470000|2024-08-08 20:21:10|108460.2|108410.2|108460.5|108410.5|108460.6|108410.6|108460.1|108410.1|5
1723148480000|2024-08-08 20:21:20|108460.6|108410.6|108460.6|108410.6|108460.7|108410.7|108460.5|108410.5|7
1723148490000|2024-08-08 20:21:30|108467.5|108417.5|108480.6|108430.6|108481.4|108431.4|108467.5|108417.5|21
1723148500000|2024-08-08 20:21:40|108480.5|108430.5|108480.4|108430.4|108480.5|108430.5|108480.4|108430.4|2
1723148510000|2024-08-08 20:21:50|108480.3|108430.3|108479.3|108429.3|108480.4|108430.4|108479.3|108429.3|3
1723148520000|2024-08-08 20:22:00|108479.2|108429.2|108480.2|108430.2|108480.2|108430.2|108477|108427|18
1723148530000|2024-08-08 20:22:10|108480.5|108430.5|108478.6|108428.6|108480.5|108430.5|108478.6|108428.6|7
1723148540000|2024-08-08 20:22:20|108479.3|108429.3|108480.2|108430.2|108480.2|108430.2|108479.3|108429.3|3
1723148550000|2024-08-08 20:22:30|108480.1|108430.1|108479.2|108429.2|108480.1|108430.1|108479.2|108429.2|6
1723148560000|2024-08-08 20:22:40|108478.9|108428.9|108478.9|108428.9|108478.9|108428.9|108478.9|108428.9|1
1723148570000|2024-08-08 20:22:50|108478.8|108428.8|108478.3|108428.3|108478.8|108428.8|108478.2|108428.2|3
1723148580000|2024-08-08 20:23:00|108478.7|108428.7|108480.1|108430.1|108480.1|108430.1|108478.6|108428.6|6
1723148590000|2024-08-08 20:23:10|108480.2|108430.2|108480.2|108430.2|108480.2|108430.2|108480.2|108430.2|1
1723148610000|2024-08-08 20:23:30|108480.1|108430.1|108479.4|108429.4|108480.1|108430.1|108479.4|108429.4|3
1723148620000|2024-08-08 20:23:40|108479.3|108429.3|108478.1|108428.1|108479.3|108429.3|108478.1|108428.1|5
1723148630000|2024-08-08 20:23:50|108478.3|108428.3|108478.3|108428.3|108478.3|108428.3|108478.3|108428.3|1
1723148640000|2024-08-08 20:24:00|108478.1|108428.1|108476.3|108426.3|108478.1|108428.1|108476.3|108426.3|4
1723148650000|2024-08-08 20:24:10|108476.6|108426.6|108477.7|108427.7|108477.8|108427.8|108476.6|108426.6|8
1723148660000|2024-08-08 20:24:20|108476.9|108426.9|108477.7|108427.7|108477.7|108427.7|108476.6|108426.6|10
1723148670000|2024-08-08 20:24:30|108477.6|108427.6|108474.9|108424.9|108477.9|108427.9|108474.9|108424.9|9
1723148680000|2024-08-08 20:24:40|108474.5|108424.5|108474.3|108424.3|108474.5|108424.5|108474|108424|4
1723148690000|2024-08-08 20:24:50|108474.4|108424.4|108472.4|108422.4|108476.5|108426.5|108472.1|108422.1|9
1723148700000|2024-08-08 20:25:00|108473.6|108423.6|108475.2|108425.2|108475.7|108425.7|108473.1|108423.1|9
1723148710000|2024-08-08 20:25:10|108474.7|108424.7|108475.7|108425.7|108475.7|108425.7|108474.7|108424.7|5
1723148720000|2024-08-08 20:25:20|108475.8|108425.8|108477.9|108427.9|108477.9|108427.9|108475.8|108425.8|7
1723148730000|2024-08-08 20:25:30|108477.3|108427.3|108475.7|108425.7|108477.3|108427.3|108475.7|108425.7|5
1723148740000|2024-08-08 20:25:40|108476|108426|108475.8|108425.8|108476|108426|108475.8|108425.8|2
1723148750000|2024-08-08 20:25:50|108476.2|108426.2|108475.6|108425.6|108476.6|108426.6|108475.6|108425.6|6
1723148760000|2024-08-08 20:26:00|108475.9|108425.9|108480.1|108430.1|108480.1|108430.1|108475.9|108425.9|11
1723148770000|2024-08-08 20:26:10|108480.3|108430.3|108480|108430|108480.3|108430.3|108480|108430|4
1723148780000|2024-08-08 20:26:20|108479.9|108429.9|108480|108430|108480|108430|108479.9|108429.9|2
1723148790000|2024-08-08 20:26:30|108479.8|108429.8|108484.2|108434.2|108484.4|108434.4|108479.4|108429.4|11
1723148800000|2024-08-08 20:26:40|108483.9|108433.9|108482.7|108432.7|108483.9|108433.9|108482.6|108432.6|6
1723148810000|2024-08-08 20:26:50|108482.4|108432.4|108482.3|108432.3|108482.4|108432.4|108482.3|108432.3|2
1723148820000|2024-08-08 20:27:00|108482.4|108432.4|108484.9|108434.9|108484.9|108434.9|108482|108432|5
1723148830000|2024-08-08 20:27:10|108483.6|108433.6|108481.9|108431.9|108483.8|108433.8|108481.9|108431.9|10
1723148840000|2024-08-08 20:27:20|108481.7|108431.7|108481.5|108431.5|108481.7|108431.7|108481.5|108431.5|2
1723148850000|2024-08-08 20:27:30|108481.7|108431.7|108477.9|108427.9|108481.7|108431.7|108477.9|108427.9|8
1723148860000|2024-08-08 20:27:40|108477.5|108427.5|108477|108427|108477.5|108427.5|108476.8|108426.8|6
1723148870000|2024-08-08 20:27:50|108477.1|108427.1|108477.2|108427.2|108477.2|108427.2|108476.9|108426.9|4
1723148880000|2024-08-08 20:28:00|108477.3|108427.3|108477.2|108427.2|108477.5|108427.5|108477.2|108427.2|4
1723148890000|2024-08-08 20:28:10|108476.6|108426.6|108476.6|108426.6|108476.6|108426.6|108476.6|108426.6|1
1723148900000|2024-08-08 20:28:20|108476.8|108426.8|108476.8|108426.8|108476.8|108426.8|108476.7|108426.7|3
1723148910000|2024-08-08 20:28:30|108477.4|108427.4|108477.4|108427.4|108477.4|108427.4|108477.3|108427.3|3
1723148920000|2024-08-08 20:28:40|108477.5|108427.5|108477.5|108427.5|108477.5|108427.5|108477.5|108427.5|1
1723148930000|2024-08-08 20:28:50|108477.4|108427.4|108477.5|108427.5|108477.5|108427.5|108477.2|108427.2|3
1723148940000|2024-08-08 20:29:00|108477.8|108427.8|108478.2|108428.2|108478.3|108428.3|108477.8|108427.8|5
1723148950000|2024-08-08 20:29:10|108477.7|108427.7|108480.8|108430.8|108481.4|108431.4|108475.7|108425.7|21
1723148960000|2024-08-08 20:29:20|108480.6|108430.6|108480.2|108430.2|108480.6|108430.6|108480.1|108430.1|5
1723148970000|2024-08-08 20:29:30|108480.1|108430.1|108480.8|108430.8|108480.8|108430.8|108480.1|108430.1|3
1723148980000|2024-08-08 20:29:40|108480.9|108430.9|108480.4|108430.4|108481.3|108431.3|108480.4|108430.4|8
1723148990000|2024-08-08 20:29:50|108479.8|108429.8|108479|108429|108479.9|108429.9|108479|108429|5
1723149000000|2024-08-08 20:30:00|108478.6|108428.6|108486|108436|108486.9|108436.9|108478.6|108428.6|46
1723149010000|2024-08-08 20:30:10|108484.7|108434.7|108485.2|108435.2|108485.8|108435.8|108484.7|108434.7|8
1723149020000|2024-08-08 20:30:20|108485.4|108435.4|108486.1|108436.1|108486.1|108436.1|108485.3|108435.3|6
1723149030000|2024-08-08 20:30:30|108486.2|108436.2|108486.9|108436.9|108486.9|108436.9|108485.8|108435.8|7
1723149040000|2024-08-08 20:30:40|108486.8|108436.8|108486.9|108436.9|108486.9|108436.9|108484.9|108434.9|6
1723149050000|2024-08-08 20:30:50|108486.8|108436.8|108486.1|108436.1|108486.8|108436.8|108486.1|108436.1|5
1723149060000|2024-08-08 20:31:00|108486.2|108436.2|108486.2|108436.2|108486.3|108436.3|108486.2|108436.2|3
1723149070000|2024-08-08 20:31:10|108486.1|108436.1|108485.7|108435.7|108486.1|108436.1|108485.7|108435.7|3
1723149080000|2024-08-08 20:31:20|108485.8|108435.8|108485.9|108435.9|108485.9|108435.9|108485.8|108435.8|2
1723149090000|2024-08-08 20:31:30|108484.4|108434.4|108484.6|108434.6|108484.7|108434.7|108484.2|108434.2|5
1723149100000|2024-08-08 20:31:40|108484.5|108434.5|108486|108436|108486|108436|108484.4|108434.4|4
1723149110000|2024-08-08 20:31:50|108486.2|108436.2|108485.9|108435.9|108486.2|108436.2|108484.7|108434.7|7
1723149120000|2024-08-08 20:32:00|108486.2|108436.2|108485.9|108435.9|108486.3|108436.3|108485.9|108435.9|3
1723149130000|2024-08-08 20:32:10|108485|108435|108484.8|108434.8|108485.8|108435.8|108484.8|108434.8|5
1723149140000|2024-08-08 20:32:20|108484.6|108434.6|108484.7|108434.7|108484.8|108434.8|108483.7|108433.7|7
1723149150000|2024-08-08 20:32:30|108484.9|108434.9|108486.7|108436.7|108487.1|108437.1|108484.9|108434.9|7
1723149160000|2024-08-08 20:32:40|108486.8|108436.8|108486.7|108436.7|108486.8|108436.8|108486.7|108436.7|2
1723149170000|2024-08-08 20:32:50|108487.2|108437.2|108487.2|108437.2|108487.2|108437.2|108486|108436|7
1723149180000|2024-08-08 20:33:00|108486.7|108436.7|108484.8|108434.8|108486.8|108436.8|108483.7|108433.7|6
1723149190000|2024-08-08 20:33:10|108487.3|108437.3|108486.6|108436.6|108487.5|108437.5|108486.4|108436.4|9
1723149200000|2024-08-08 20:33:20|108487.6|108437.6|108487.3|108437.3|108487.6|108437.6|108486.6|108436.6|8
1723149210000|2024-08-08 20:33:30|108487.2|108437.2|108482.8|108432.8|108487.4|108437.4|108482.8|108432.8|10
1723149220000|2024-08-08 20:33:40|108484|108434|108484.4|108434.4|108484.4|108434.4|108483.1|108433.1|7
1723149230000|2024-08-08 20:33:50|108485.3|108435.3|108484.4|108434.4|108486.1|108436.1|108484.4|108434.4|6
1723149250000|2024-08-08 20:34:10|108483.1|108433.1|108483.1|108433.1|108483.1|108433.1|108483|108433|3
1723149260000|2024-08-08 20:34:20|108483.7|108433.7|108485.5|108435.5|108485.5|108435.5|108483.7|108433.7|5
1723149270000|2024-08-08 20:34:30|108485.3|108435.3|108467.5|108417.5|108485.3|108435.3|108461.1|108411.1|29
1723149280000|2024-08-08 20:34:40|108467.6|108417.6|108467.1|108417.1|108467.9|108417.9|108467.1|108417.1|5
1723149290000|2024-08-08 20:34:50|108467.7|108417.7|108467.7|108417.7|108467.7|108417.7|108467.7|108417.7|1
1723149300000|2024-08-08 20:35:00|108467.4|108417.4|108465.8|108415.8|108467.4|108417.4|108465.8|108415.8|6
1723149310000|2024-08-08 20:35:10|108465.1|108415.1|108467.1|108417.1|108467.1|108417.1|108465.1|108415.1|5
1723149320000|2024-08-08 20:35:20|108466.7|108416.7|108466.9|108416.9|108467.1|108417.1|108466.7|108416.7|3
1723149330000|2024-08-08 20:35:30|108467.5|108417.5|108467.5|108417.5|108467.5|108417.5|108466.6|108416.6|3
1723149340000|2024-08-08 20:35:40|108467|108417|108467|108417|108467|108417|108467|108417|1
1723149350000|2024-08-08 20:35:50|108465.8|108415.8|108465.8|108415.8|108465.8|108415.8|108465.8|108415.8|1
1723149360000|2024-08-08 20:36:00|108467.3|108417.3|108467.5|108417.5|108467.7|108417.7|108467.1|108417.1|6
1723149370000|2024-08-08 20:36:10|108467.3|108417.3|108467.4|108417.4|108467.4|108417.4|108467.3|108417.3|2
1723149380000|2024-08-08 20:36:20|108467.3|108417.3|108467.3|108417.3|108467.3|108417.3|108467.3|108417.3|1
1723149390000|2024-08-08 20:36:30|108464.8|108414.8|108466.9|108416.9|108467.5|108417.5|108464.8|108414.8|12
1723149400000|2024-08-08 20:36:40|108467.7|108417.7|108464.6|108414.6|108467.7|108417.7|108464.5|108414.5|8
1723149410000|2024-08-08 20:36:50|108464.5|108414.5|108464.5|108414.5|108464.5|108414.5|108464.5|108414.5|1
1723149420000|2024-08-08 20:37:00|108464.6|108414.6|108463.5|108413.5|108464.6|108414.6|108462.8|108412.8|7
1723149430000|2024-08-08 20:37:10|108463.4|108413.4|108463.9|108413.9|108464.1|108414.1|108463.4|108413.4|5
1723149440000|2024-08-08 20:37:20|108464.1|108414.1|108464.6|108414.6|108464.7|108414.7|108464.1|108414.1|4
1723149450000|2024-08-08 20:37:30|108464.7|108414.7|108464.4|108414.4|108464.7|108414.7|108464.4|108414.4|2
1723149460000|2024-08-08 20:37:40|108464.5|108414.5|108463.1|108413.1|108464.5|108414.5|108463.1|108413.1|2
1723149470000|2024-08-08 20:37:50|108463|108413|108463|108413|108463|108413|108463|108413|1
1723149480000|2024-08-08 20:38:00|108463.1|108413.1|108464.3|108414.3|108464.3|108414.3|108463|108413|5
1723149490000|2024-08-08 20:38:10|108464.2|108414.2|108465.9|108415.9|108467.6|108417.6|108463.8|108413.8|15
1723149500000|2024-08-08 20:38:20|108466.2|108416.2|108466|108416|108467.1|108417.1|108466|108416|5
1723149510000|2024-08-08 20:38:30|108465.8|108415.8|108463.9|108413.9|108466.2|108416.2|108463.9|108413.9|6
1723149520000|2024-08-08 20:38:40|108464|108414|108463.3|108413.3|108464.1|108414.1|108463.3|108413.3|4
1723149530000|2024-08-08 20:38:50|108461.9|108411.9|108461.9|108411.9|108461.9|108411.9|108461.9|108411.9|1
1723149540000|2024-08-08 20:39:00|108461.1|108411.1|108461.2|108411.2|108461.2|108411.2|108461.1|108411.1|2
1723149550000|2024-08-08 20:39:10|108463.5|108413.5|108463.8|108413.8|108463.8|108413.8|108463.5|108413.5|6
1723149560000|2024-08-08 20:39:20|108463.5|108413.5|108463.3|108413.3|108463.5|108413.5|108463.3|108413.3|5
1723149570000|2024-08-08 20:39:30|108463.2|108413.2|108463.2|108413.2|108463.8|108413.8|108463|108413|6
1723149580000|2024-08-08 20:39:40|108463.6|108413.6|108464.3|108414.3|108464.3|108414.3|108463.5|108413.5|6
1723149590000|2024-08-08 20:39:50|108464.4|108414.4|108464.6|108414.6|108464.6|108414.6|108464.2|108414.2|4
1723149600000|2024-08-08 20:40:00|108464.2|108414.2|108464.3|108414.3|108464.7|108414.7|108464.1|108414.1|7
1723149610000|2024-08-08 20:40:10|108464.4|108414.4|108464.3|108414.3|108465|108415|108464.3|108414.3|6
1723149620000|2024-08-08 20:40:20|108464.8|108414.8|108463.5|108413.5|108465|108415|108463.2|108413.2|9
1723149630000|2024-08-08 20:40:30|108463.1|108413.1|108462.7|108412.7|108463.2|108413.2|108462.7|108412.7|5
1723149640000|2024-08-08 20:40:40|108462.8|108412.8|108462.8|108412.8|108462.8|108412.8|108462.8|108412.8|1
1723149650000|2024-08-08 20:40:50|108462.4|108412.4|108463.4|108413.4|108463.7|108413.7|108462.4|108412.4|7
1723149660000|2024-08-08 20:41:00|108460.3|108410.3|108460.5|108410.5|108460.9|108410.9|108459.8|108409.8|5
1723149670000|2024-08-08 20:41:10|108460.4|108410.4|108460.3|108410.3|108460.9|108410.9|108460.3|108410.3|4
1723149680000|2024-08-08 20:41:20|108460.6|108410.6|108463|108413|108463|108413|108460.3|108410.3|5
1723149690000|2024-08-08 20:41:30|108463.1|108413.1|108463|108413|108463.1|108413.1|108462.9|108412.9|3
1723149700000|2024-08-08 20:41:40|108462.9|108412.9|108463.2|108413.2|108463.2|108413.2|108462.4|108412.4|4
1723149710000|2024-08-08 20:41:50|108462.5|108412.5|108463.8|108413.8|108463.8|108413.8|108462.5|108412.5|5
1723149720000|2024-08-08 20:42:00|108463.7|108413.7|108463.2|108413.2|108463.7|108413.7|108463.2|108413.2|3
1723149730000|2024-08-08 20:42:10|108462.3|108412.3|108462.1|108412.1|108462.3|108412.3|108460.1|108410.1|5
1723149740000|2024-08-08 20:42:20|108462.7|108412.7|108462|108412|108464.7|108414.7|108460.2|108410.2|14
1723149750000|2024-08-08 20:42:30|108463.3|108413.3|108465.7|108415.7|108465.9|108415.9|108462.5|108412.5|7
1723149760000|2024-08-08 20:42:40|108465.8|108415.8|108465.3|108415.3|108465.8|108415.8|108465.3|108415.3|2
1723149770000|2024-08-08 20:42:50|108466.4|108416.4|108466.4|108416.4|108466.4|108416.4|108466.4|108416.4|1
1723149780000|2024-08-08 20:43:00|108463.2|108413.2|108461.2|108411.2|108463.2|108413.2|108461.1|108411.1|5
1723149790000|2024-08-08 20:43:10|108461.1|108411.1|108461.5|108411.5|108461.5|108411.5|108461|108411|3
1723149800000|2024-08-08 20:43:20|108467.8|108417.8|108482.2|108432.2|108482.2|108432.2|108467.8|108417.8|19
1723149810000|2024-08-08 20:43:30|108482|108432|108482.2|108432.2|108482.2|108432.2|108481.1|108431.1|8
1723149820000|2024-08-08 20:43:40|108482.1|108432.1|108482.7|108432.7|108483.7|108433.7|108480.9|108430.9|7
1723149830000|2024-08-08 20:43:50|108482.5|108432.5|108482.5|108432.5|108482.5|108432.5|108482.4|108432.4|3
1723149840000|2024-08-08 20:44:00|108482.6|108432.6|108491.1|108441.1|108494.6|108444.6|108482.6|108432.6|22
1723149850000|2024-08-08 20:44:10|108491.3|108441.3|108483|108433|108491.3|108441.3|108464.2|108414.2|26
1723149860000|2024-08-08 20:44:20|108482.3|108432.3|108481.1|108431.1|108482.3|108432.3|108481.1|108431.1|12
1723149870000|2024-08-08 20:44:30|108481.5|108431.5|108481.4|108431.4|108482.6|108432.6|108481.4|108431.4|8
1723149880000|2024-08-08 20:44:40|108481.3|108431.3|108479.7|108429.7|108481.7|108431.7|108479.7|108429.7|5
1723149890000|2024-08-08 20:44:50|108479.2|108429.2|108479.8|108429.8|108479.8|108429.8|108478.8|108428.8|9
1723149900000|2024-08-08 20:45:00|108480.8|108430.8|108479.8|108429.8|108481.3|108431.3|108479.8|108429.8|10
1723149910000|2024-08-08 20:45:10|108480.3|108430.3|108477.5|108427.5|108485.1|108435.1|108473.8|108423.8|14
1723149920000|2024-08-08 20:45:20|108477.1|108427.1|108476.8|108426.8|108477.3|108427.3|108476|108426|8
1723149930000|2024-08-08 20:45:30|108476.5|108426.5|108477|108427|108477|108427|108476.4|108426.4|5
1723149940000|2024-08-08 20:45:40|108476.6|108426.6|108477.6|108427.6|108477.8|108427.8|108476.6|108426.6|6
1723149950000|2024-08-08 20:45:50|108477.7|108427.7|108474.1|108424.1|108477.7|108427.7|108474.1|108424.1|14
1723149960000|2024-08-08 20:46:00|108475.2|108425.2|108477.3|108427.3|108477.3|108427.3|108470|108420|12
1723149970000|2024-08-08 20:46:10|108477.4|108427.4|108476.8|108426.8|108477.5|108427.5|108475.5|108425.5|16
1723149980000|2024-08-08 20:46:20|108476.9|108426.9|108476.4|108426.4|108476.9|108426.9|108476.4|108426.4|2
1723149990000|2024-08-08 20:46:30|108476.3|108426.3|108472.1|108422.1|108476.5|108426.5|108472.1|108422.1|7
1723150000000|2024-08-08 20:46:40|108472.6|108422.6|108476|108426|108477.1|108427.1|108470.7|108420.7|14
1723150010000|2024-08-08 20:46:50|108475.6|108425.6|108482.6|108432.6|108518.7|108433.2|108475.6|108388.2|19
1723150020000|2024-08-08 20:47:00|108483|108433|108481.3|108431.3|108483|108433|108480.9|108430.9|6
1723150030000|2024-08-08 20:47:10|108481.4|108431.4|108481.7|108431.7|108482|108432|108480.8|108430.8|15
1723150040000|2024-08-08 20:47:20|108481.9|108431.9|108481|108431|108482|108432|108481|108431|7
1723150050000|2024-08-08 20:47:30|108480.9|108430.9|108480.9|108430.9|108480.9|108430.9|108480.9|108430.9|1
1723150060000|2024-08-08 20:47:40|108518.8|108390.8|108518|108393|108518.8|108430.6|108478.5|108390.8|5
1723150070000|2024-08-08 20:47:50|108481.7|108392.9|108482.8|108432.8|108482.8|108432.8|108480.5|108392.9|7
1723150080000|2024-08-08 20:48:00|108482.9|108432.9|108482.8|108432.8|108482.9|108432.9|108482.8|108432.8|2
1723150090000|2024-08-08 20:48:10|108482.9|108432.9|108482.9|108432.9|108482.9|108432.9|108482.9|108432.9|1
1723150100000|2024-08-08 20:48:20|108482.4|108432.4|108482|108432|108482.4|108432.4|108479.5|108429.5|8
1723150110000|2024-08-08 20:48:30|108481.1|108431.1|108480.5|108430.5|108481.9|108431.9|108479.5|108429.5|8
1723150120000|2024-08-08 20:48:40|108482.1|108432.1|108482.2|108432.2|108482.2|108432.2|108482.1|108432.1|2
1723150130000|2024-08-08 20:48:50|108481.7|108431.7|108480.9|108430.9|108481.7|108431.7|108480.9|108430.9|5
1723150140000|2024-08-08 20:49:00|108481|108431|108480.4|108430.4|108481|108431|108480.4|108430.4|4
1723150150000|2024-08-08 20:49:10|108480.3|108430.3|108481.1|108431.1|108481.1|108431.1|108480.3|108430.3|5
1723150160000|2024-08-08 20:49:20|108479.5|108429.5|108481.4|108431.4|108481.4|108431.4|108479.5|108429.5|3
1723150170000|2024-08-08 20:49:30|108480.7|108430.7|108481.5|108431.5|108481.8|108431.8|108479.8|108429.8|8
1723150180000|2024-08-08 20:49:40|108481|108431|108481.1|108431.1|108481.1|108431.1|108481|108431|2
1723150190000|2024-08-08 20:49:50|108481.3|108431.3|108481.3|108431.3|108481.3|108431.3|108481.3|108431.3|1
1723150200000|2024-08-08 20:50:00|108481.1|108431.1|108481.1|108431.1|108519.9|108432|108481.1|108392.8|9
1723150210000|2024-08-08 20:50:10|108481.2|108431.2|108517.4|108392.1|108518.4|108431.4|108479.2|108391.7|7
1723150220000|2024-08-08 20:50:20|108517.3|108392|108517.3|108391.9|108517.3|108392|108517.3|108391.9|3
1723150230000|2024-08-08 20:50:30|108517.1|108391.8|108478|108428|108517.1|108429.3|108474.6|108391.8|15
1723150240000|2024-08-08 20:50:40|108477.9|108427.9|108477.9|108427.9|108478.2|108428.2|108477.9|108427.9|4
1723150250000|2024-08-08 20:50:50|108477.5|108427.5|108477.9|108427.9|108477.9|108427.9|108477.5|108427.5|3
1723150260000|2024-08-08 20:51:00|108479|108429|108480.5|108430.5|108482.3|108432.3|108479|108429|8
1723150280000|2024-08-08 20:51:20|108480|108430|108480.1|108430.1|108480.1|108430.1|108480|108430|2
1723150290000|2024-08-08 20:51:30|108480|108430|108481.7|108431.7|108483.7|108433.7|108479.9|108429.9|8
1723150300000|2024-08-08 20:51:40|108481.9|108431.9|108482.1|108432.1|108482.1|108432.1|108481.9|108431.9|2
1723150310000|2024-08-08 20:51:50|108482.8|108432.8|108482.8|108432.8|108482.8|108432.8|108482.8|108432.8|1
1723150320000|2024-08-08 20:52:00|108483.1|108433.1|108483.1|108433.1|108483.1|108433.1|108483.1|108433.1|1
1723150340000|2024-08-08 20:52:20|108483|108433|108481.4|108431.4|108483.1|108433.1|108480.9|108430.9|9
1723150350000|2024-08-08 20:52:30|108481.8|108431.8|108481.3|108431.3|108481.8|108431.8|108481.3|108431.3|3
1723150360000|2024-08-08 20:52:40|108481.1|108431.1|108481.5|108431.5|108481.5|108431.5|108481|108431|4
1723150370000|2024-08-08 20:52:50|108481.6|108431.6|108482.7|108432.7|108482.8|108432.8|108481.6|108431.6|7
1723150390000|2024-08-08 20:53:10|108482.4|108432.4|108482.4|108432.4|108482.4|108432.4|108482.4|108432.4|1
1723150400000|2024-08-08 20:53:20|108482.2|108432.2|108480.8|108430.8|108482.9|108432.9|108480.8|108430.8|3
1723150410000|2024-08-08 20:53:30|108482.9|108432.9|108470.8|108420.8|108482.9|108432.9|108470.8|108420.8|8
1723150420000|2024-08-08 20:53:40|108466.1|108416.1|108465.2|108415.2|108471.4|108421.4|108465.2|108415.2|9
1723150430000|2024-08-08 20:53:50|108460.4|108410.4|108460.9|108410.9|108465.7|108415.7|108460.4|108410.4|5
1723150440000|2024-08-08 20:54:00|108461.3|108411.3|108467|108417|108506.2|108417.1|108461.3|108377.5|11
1723150450000|2024-08-08 20:54:10|108466.4|108416.4|108465.8|108415.8|108466.4|108416.4|108465.5|108415.5|3
1723150460000|2024-08-08 20:54:20|108466.7|108416.7|108484.9|108359.1|108491.1|108420.5|108433.8|108349.4|26
1723150470000|2024-08-08 20:54:30|108445.5|108395.5|108482|108353.7|108482|108395.5|108445.5|108351.4|9
1723150480000|2024-08-08 20:54:40|108481.8|108353.9|108481.4|108352.6|108481.8|108353.9|108481.4|108352.4|10
1723150490000|2024-08-08 20:54:50|108440.2|108352.7|108440.2|108390.2|108440.3|108390.3|108440.2|108352.7|8
1723150500000|2024-08-08 20:55:00|108438.2|108388.2|108503.6|108338.4|108506.4|108388.2|108438.2|108320.3|23
1723150510000|2024-08-08 20:55:10|108503.7|108338.6|108504.4|108338.2|108504.4|108338.6|108503.7|108338.1|3
1723150520000|2024-08-08 20:55:20|108504.7|108338.1|108499.4|108346.8|108504.7|108346.8|108499.4|108338|7
1723150530000|2024-08-08 20:55:30|108497.4|108347.3|108487.6|108346.1|108497.4|108357|108484.5|108346.1|3
1723150540000|2024-08-08 20:55:40|108487.8|108346|108487.8|108346.5|108487.8|108346.6|108487.8|108345.9|7
1723150550000|2024-08-08 20:55:50|108488.1|108346.3|108493.4|108346.7|108493.4|108346.9|108488.1|108346.2|6
1723150560000|2024-08-08 20:56:00|108493.7|108346.4|108493.9|108348.8|108493.9|108348.8|108493.7|108346.3|4
1723150570000|2024-08-08 20:56:10|108493.8|108348.5|108494.7|108349.9|108494.7|108349.9|108493.8|108348.5|4
1723150580000|2024-08-08 20:56:20|108489.7|108349.8|108489.7|108350.1|108489.7|108350.1|108489.7|108349.8|3
1723150590000|2024-08-08 20:56:30|108489.3|108349.7|108523.6|108323.6|108543.8|108356.9|108484.9|108301.5|25
1723150600000|2024-08-08 20:56:40|108535.9|108335.9|108530.3|108351.5|108550.5|108351.5|108529.9|108332.6|62
1723150610000|2024-08-08 20:56:50|108535.1|108350.8|108521.4|108345.3|108535.1|108354.6|108521.2|108342.5|45
1723150620000|2024-08-08 20:57:00|108521.3|108345.4|108531.6|108341.7|108540.9|108354.6|108508.5|108329.3|30
1723150630000|2024-08-08 20:57:10|108531.8|108344.8|108531.3|108341.4|108538.2|108348.5|108531.3|108341.4|9
1723150640000|2024-08-08 20:57:20|108531.2|108341.3|108531.2|108342.8|108531.2|108342.9|108531.2|108341.3|8
1723150650000|2024-08-08 20:57:30|108531.1|108342.6|108531.1|108343.1|108531.1|108343.1|108531.1|108342.6|4
1723150660000|2024-08-08 20:57:40|108522.7|108350.7|108515.5|108357.8|108524.4|108357.8|108515.5|108350.6|7
1723150670000|2024-08-08 20:57:50|108515.2|108357.9|108524.2|108350.6|108524.2|108357.9|108515.2|108350.6|6
1723150680000|2024-08-08 20:58:00|108525.2|108351.5|108524.6|108351|108525.2|108351.7|108524.6|108351|5
1723150690000|2024-08-08 20:58:10|108522.8|108350.9|108522.8|108350.8|108522.8|108351|108522.8|108350.8|4
1723150700000|2024-08-08 20:58:20|108522.2|108350.9|108511.1|108358.5|108522.2|108358.5|108511.1|108350.3|6
1723150710000|2024-08-08 20:58:30|108510.2|108357.8|108510.2|108356.9|108525.4|108362.2|108510|108353.7|13
1723150720000|2024-08-08 20:58:40|108510.6|108357.3|108515.4|108360.6|108516.2|108360.7|108510.6|108355.1|10
1723150730000|2024-08-08 20:58:50|108525.5|108355.2|108518.6|108356.8|108528|108360.7|108518.6|108355.2|7
1723150740000|2024-08-08 20:59:00|108524.9|108361.4|108515.3|108352.8|108524.9|108361.4|108515.3|108348.3|21
1723150750000|2024-08-08 20:59:10|108515.7|108352.2|108511.7|108353.3|108519.5|108354.2|108511|108347.8|19
1723150760000|2024-08-08 20:59:20|108519.7|108353.2|108511.5|108347.7|108526.3|108353.3|108511.5|108347.6|19
1723150770000|2024-08-08 20:59:30|108530.4|108335.1|108531.7|108335.2|108537.7|108339.9|108530.4|108334.8|27
1723150780000|2024-08-08 20:59:40|108537.3|108338.3|108531.1|108336.9|108537.3|108340.2|108531.1|108334.1|23
1723150790000|2024-08-08 20:59:50|108536|108336.8|108538.6|108338.6|108538.6|108338.9|108531.1|108333.9|22
1723150800000|2024-08-08 21:00:00|108527.3|108327.3|108577.9|108377.9|108577.9|108377.9|108527.3|108327.3|2
1723150810000|2024-08-08 21:00:10|108578.2|108378.2|108578.2|108378.2|108578.2|108378.2|108577.8|108377.8|3
1723150820000|2024-08-08 21:00:20|108577.8|108377.8|108577.3|108377.3|108577.8|108377.8|108577.3|108377.3|4
1723150860000|2024-08-08 21:01:00|108617.9|108417.9|108618.8|108418.8|108618.8|108418.8|108617.9|108417.9|2
1723150880000|2024-08-08 21:01:20|108617.9|108417.9|108617.9|108417.9|108617.9|108417.9|108617.9|108417.9|1
1723150890000|2024-08-08 21:01:30|108616.8|108416.8|108616.9|108416.9|108616.9|108416.9|108616.8|108416.8|2
1723150900000|2024-08-08 21:01:40|108616.7|108416.7|108616.7|108416.7|108616.7|108416.7|108616.7|108416.7|1
1723150910000|2024-08-08 21:01:50|108616.6|108416.6|108616.6|108416.6|108616.6|108416.6|108616.6|108416.6|1
1723157630000|2024-08-08 22:53:50|108389.7|108189.7|108340.4|108140.4|108389.7|108189.7|108338.7|108138.7|9
1723157640000|2024-08-08 22:54:00|108329.8|108129.8|108420.8|108220.8|108420.8|108220.8|108329.8|108129.8|8
1723157650000|2024-08-08 22:54:10|108476.5|108276.5|108480.9|108280.9|108481.5|108281.5|108429.2|108229.2|7
1723157660000|2024-08-08 22:54:20|108455.5|108255.5|108501.6|108301.6|108509.5|108309.5|108442.6|108242.6|49
1723157670000|2024-08-08 22:54:30|108498.3|108298.3|108518.4|108318.4|108518.4|108318.4|108481.5|108281.5|42
1723157680000|2024-08-08 22:54:40|108517.6|108317.6|108562.9|108362.9|108563.1|108363.1|108517.6|108317.6|13
1723157690000|2024-08-08 22:54:50|108550.8|108350.8|108536.6|108336.6|108551.2|108351.2|108536.6|108336.6|10
1723157700000|2024-08-08 22:55:00|108535.8|108335.8|108535.7|108335.7|108544.7|108344.7|108534|108334|15
1723157710000|2024-08-08 22:55:10|108536.3|108336.3|108531|108331|108537.9|108337.9|108527.1|108327.1|19
1723157720000|2024-08-08 22:55:20|108531.5|108331.5|108536|108336|108539.7|108339.7|108529.6|108329.6|14
1723157730000|2024-08-08 22:55:30|108535.9|108335.9|108532.8|108332.8|108538.2|108338.2|108527.2|108327.2|13
1723157740000|2024-08-08 22:55:40|108531.8|108331.8|108531.2|108331.2|108532.1|108332.1|108531.2|108331.2|7
1723157750000|2024-08-08 22:55:50|108532.2|108332.2|108532.2|108332.2|108532.4|108332.4|108524.8|108324.8|6
1723157760000|2024-08-08 22:56:00|108533|108333|108531.2|108331.2|108533|108333|108531.2|108331.2|8
1723157770000|2024-08-08 22:56:10|108531.3|108331.3|108532.4|108332.4|108532.5|108332.5|108531.3|108331.3|5
1723157780000|2024-08-08 22:56:20|108532.5|108332.5|108532.5|108332.5|108533.2|108333.2|108532.5|108332.5|3
1723157790000|2024-08-08 22:56:30|108532.3|108332.3|108533.3|108333.3|108533.3|108333.3|108532.3|108332.3|4
1723157800000|2024-08-08 22:56:40|108533.8|108333.8|108533.9|108333.9|108534.1|108334.1|108533.8|108333.8|6
1723157810000|2024-08-08 22:56:50|108533.8|108333.8|108532.8|108332.8|108534.8|108334.8|108532.8|108332.8|7
1723157820000|2024-08-08 22:57:00|108532.9|108332.9|108532.6|108332.6|108532.9|108332.9|108532.6|108332.6|4
1723157830000|2024-08-08 22:57:10|108532.3|108332.3|108531.5|108331.5|108532.7|108332.7|108531.1|108331.1|12
1723157840000|2024-08-08 22:57:20|108531.3|108331.3|108535.2|108335.2|108535.2|108335.2|108531.3|108331.3|8
1723157850000|2024-08-08 22:57:30|108534.6|108334.6|108535.1|108335.1|108535.2|108335.2|108533.8|108333.8|10
1723157860000|2024-08-08 22:57:40|108534.1|108334.1|108533|108333|108534.5|108334.5|108532.5|108332.5|12
1723157870000|2024-08-08 22:57:50|108532.4|108332.4|108532.3|108332.3|108533.4|108333.4|108531.5|108331.5|7
1723157880000|2024-08-08 22:58:00|108532.8|108332.8|108532|108332|108532.9|108332.9|108532|108332|4
1723157890000|2024-08-08 22:58:10|108531.3|108331.3|108530.2|108330.2|108531.3|108331.3|108529.6|108329.6|13
1723157900000|2024-08-08 22:58:20|108530.3|108330.3|108531.4|108331.4|108531.8|108331.8|108529.9|108329.9|10
1723157910000|2024-08-08 22:58:30|108531.5|108331.5|108526.9|108326.9|108531.5|108331.5|108526.9|108326.9|11
1723157920000|2024-08-08 22:58:40|108527|108327|108524.7|108324.7|108528.7|108328.7|108524.7|108324.7|10
1723157930000|2024-08-08 22:58:50|108524.5|108324.5|108524.1|108324.1|108524.5|108324.5|108523.9|108323.9|3
1723157940000|2024-08-08 22:59:00|108523.8|108323.8|108524.8|108324.8|108525.2|108325.2|108523.7|108323.7|8
1723157950000|2024-08-08 22:59:10|108524|108324|108527|108327|108527|108327|108523.8|108323.8|9
1723157960000|2024-08-08 22:59:20|108526.7|108326.7|108522.9|108322.9|108526.7|108326.7|108521.4|108321.4|9
1723157970000|2024-08-08 22:59:30|108522.6|108322.6|108521.4|108321.4|108523.3|108323.3|108520.9|108320.9|9
1723157980000|2024-08-08 22:59:40|108520.9|108320.9|108524.3|108324.3|108524.3|108324.3|108519.9|108319.9|13
1723157990000|2024-08-08 22:59:50|108524|108324|108522.6|108322.6|108524|108324|108522.6|108322.6|8
1723158000000|2024-08-08 23:00:00|108521.7|108321.7|108520.4|108320.4|108521.7|108321.7|108520.4|108320.4|16
1723158010000|2024-08-08 23:00:10|108519.7|108319.7|108520.6|108320.6|108520.6|108320.6|108519.5|108319.5|8
1723158020000|2024-08-08 23:00:20|108520.3|108320.3|108520.3|108320.3|108520.6|108320.6|108520|108320|11
1723158030000|2024-08-08 23:00:30|108520.2|108320.2|108523.4|108323.4|108523.4|108323.4|108505.4|108305.4|12
1723158040000|2024-08-08 23:00:40|108520.4|108320.4|108519.6|108319.6|108523|108323|108519.6|108319.6|13
1723158050000|2024-08-08 23:00:50|108519.1|108319.1|108518.9|108318.9|108520.6|108320.6|108509|108309|12
1723158060000|2024-08-08 23:01:00|108519.1|108319.1|108518|108318|108519.1|108319.1|108517.6|108317.6|9
1723158070000|2024-08-08 23:01:10|108517.4|108317.4|108515.2|108315.2|108518.3|108318.3|108515|108315|13
1723158080000|2024-08-08 23:01:20|108515|108315|108514.6|108314.6|108515|108315|108514.6|108314.6|8
1723158090000|2024-08-08 23:01:30|108514.4|108314.4|108514.1|108314.1|108514.4|108314.4|108513.2|108313.2|7
1723158100000|2024-08-08 23:01:40|108512.5|108312.5|108513.6|108313.6|108513.6|108313.6|108512.5|108312.5|4
1723158110000|2024-08-08 23:01:50|108518.5|108318.5|108516.6|108316.6|108518.7|108318.7|108516|108316|12
1723158120000|2024-08-08 23:02:00|108517.2|108317.2|108517.6|108317.6|108517.7|108317.7|108517.2|108317.2|6
1723158130000|2024-08-08 23:02:10|108517.5|108317.5|108515.1|108315.1|108517.5|108317.5|108514.5|108314.5|14
1723158140000|2024-08-08 23:02:20|108515|108315|108514.3|108314.3|108515.1|108315.1|108513.9|108313.9|9
1723158150000|2024-08-08 23:02:30|108513.5|108313.5|108513.4|108313.4|108513.5|108313.5|108512.7|108312.7|5
1723158160000|2024-08-08 23:02:40|108514.1|108314.1|108514.2|108314.2|108514.3|108314.3|108514.1|108314.1|6
1723158170000|2024-08-08 23:02:50|108514.3|108314.3|108514.2|108314.2|108514.8|108314.8|108514|108314|8
1723158180000|2024-08-08 23:03:00|108514|108314|108512.7|108312.7|108514.1|108314.1|108512.7|108312.7|5
1723158190000|2024-08-08 23:03:10|108512.6|108312.6|108510.6|108310.6|108512.6|108312.6|108510.6|108310.6|9
1723158200000|2024-08-08 23:03:20|108510.5|108310.5|108513.5|108313.5|108513.5|108313.5|108510.4|108310.4|14
1723158210000|2024-08-08 23:03:30|108514|108314|108518.7|108318.7|108518.8|108318.8|108513.9|108313.9|6
1723158220000|2024-08-08 23:03:40|108518.8|108318.8|108519|108319|108519|108319|108518.8|108318.8|2
1723158230000|2024-08-08 23:03:50|108518.9|108318.9|108516.5|108316.5|108518.9|108318.9|108516.5|108316.5|2
1723158240000|2024-08-08 23:04:00|108512.6|108317.9|108518.9|108318.9|108519.4|108319.4|108512.6|108317.5|10
1723158250000|2024-08-08 23:04:10|108518.8|108318.8|108519.6|108319.6|108519.6|108319.6|108518.7|108318.7|6
1723158260000|2024-08-08 23:04:20|108519.3|108319.3|108519.6|108319.6|108519.6|108319.6|108519|108319|6
1723158270000|2024-08-08 23:04:30|108519.9|108319.9|108519.4|108319.4|108521.3|108321.3|108519.3|108319.3|9
1723158280000|2024-08-08 23:04:40|108519.2|108319.2|108518.5|108318.5|108520.3|108320.3|108518.2|108318.2|15
1723158290000|2024-08-08 23:04:50|108518.4|108318.4|108518.9|108318.9|108518.9|108318.9|108518.4|108318.4|5
1723158300000|2024-08-08 23:05:00|108518.8|108318.8|108519.9|108319.9|108520|108320|108518.8|108318.8|6
1723158310000|2024-08-08 23:05:10|108520.2|108320.2|108520.3|108320.3|108520.4|108320.4|108520.2|108320.2|3
1723158320000|2024-08-08 23:05:20|108520.4|108320.4|108520.7|108320.7|108520.7|108320.7|108519.2|108319.2|10
1723158330000|2024-08-08 23:05:30|108523.5|108323.5|108529.1|108329.1|108529.1|108329.1|108522.2|108322.2|14
1723158340000|2024-08-08 23:05:40|108529.6|108329.6|108529|108329|108529.6|108329.6|108526.2|108326.2|11
1723158350000|2024-08-08 23:05:50|108528.5|108328.5|108528.3|108328.3|108528.5|108328.5|108528.1|108328.1|7
1723158360000|2024-08-08 23:06:00|108528.2|108328.2|108529.2|108329.2|108529.3|108329.3|108528.2|108328.2|8
1723158370000|2024-08-08 23:06:10|108528.7|108328.7|108527.4|108327.4|108528.7|108328.7|108527.3|108327.3|7
1723158380000|2024-08-08 23:06:20|108527.2|108327.2|108528.6|108328.6|108528.6|108328.6|108527.1|108327.1|7
1723158390000|2024-08-08 23:06:30|108525.4|108325.4|108524.9|108324.9|108525.4|108325.4|108524.7|108324.7|7
1723158400000|2024-08-08 23:06:40|108524.8|108324.8|108525.1|108325.1|108525.1|108325.1|108524.6|108324.6|9
1723158410000|2024-08-08 23:06:50|108525|108325|108524.6|108324.6|108525.4|108325.4|108524.6|108324.6|7
1723158420000|2024-08-08 23:07:00|108524.5|108324.5|108527.1|108327.1|108527.3|108327.3|108524.5|108324.5|5
1723158430000|2024-08-08 23:07:10|108527.2|108327.2|108527.2|108327.2|108527.3|108327.3|108526.1|108326.1|9
1723158440000|2024-08-08 23:07:20|108527.1|108327.1|108526|108326|108527.5|108327.5|108526|108326|8
1723158450000|2024-08-08 23:07:30|108525.7|108325.7|108524.6|108324.6|108526|108326|108524.4|108324.4|10
1723158460000|2024-08-08 23:07:40|108524.7|108324.7|108525|108325|108525.5|108325.5|108524.7|108324.7|7
1723158470000|2024-08-08 23:07:50|108524.9|108324.9|108526.5|108326.5|108527.2|108327.2|108524.5|108324.5|15
1723158480000|2024-08-08 23:08:00|108526.8|108326.8|108527.6|108327.6|108527.6|108327.6|108526.8|108326.8|5
1723158490000|2024-08-08 23:08:10|108527.8|108327.8|108530.1|108330.1|108530.1|108330.1|108526.4|108326.4|14
1723158500000|2024-08-08 23:08:20|108530|108330|108529.5|108329.5|108530.1|108330.1|108529.3|108329.3|11
1723158510000|2024-08-08 23:08:30|108529.6|108329.6|108529.4|108329.4|108529.6|108329.6|108529.2|108329.2|6
1723158520000|2024-08-08 23:08:40|108529.2|108329.2|108524.5|108324.5|108529.3|108329.3|108522.5|108322.5|23
1723158530000|2024-08-08 23:08:50|108524.7|108324.7|108526|108326|108526.2|108326.2|108524.6|108324.6|8
1723158540000|2024-08-08 23:09:00|108525.9|108325.9|108525.8|108325.8|108526|108326|108525.8|108325.8|5
1723158550000|2024-08-08 23:09:10|108525.9|108325.9|108526.9|108326.9|108527|108327|108525.5|108325.5|8
1723158560000|2024-08-08 23:09:20|108523.7|108323.7|108523.9|108323.9|108523.9|108323.9|108523.6|108323.6|8
1723158570000|2024-08-08 23:09:30|108524|108324|108527.6|108327.6|108528.5|108328.5|108524|108324|17
1723158580000|2024-08-08 23:09:40|108527.7|108327.7|108526.4|108326.4|108527.7|108327.7|108524.9|108324.9|10
1723158590000|2024-08-08 23:09:50|108525.3|108325.3|108526.1|108326.1|108526.4|108326.4|108525|108325|12
1723158600000|2024-08-08 23:10:00|108525|108325|108525.6|108325.6|108525.6|108325.6|108524.4|108324.4|7
1723158610000|2024-08-08 23:10:10|108526.9|108326.9|108529.2|108329.2|108529.3|108329.3|108525.6|108325.6|6
1723158620000|2024-08-08 23:10:20|108529.3|108329.3|108529.2|108329.2|108529.4|108329.4|108529|108329|7
1723158630000|2024-08-08 23:10:30|108529.3|108329.3|108527.5|108327.5|108529.5|108329.5|108527.5|108327.5|5
1723158640000|2024-08-08 23:10:40|108527.6|108327.6|108525|108325|108527.6|108327.6|108524.8|108324.8|8
1723158650000|2024-08-08 23:10:50|108524.9|108324.9|108524.7|108324.7|108525.5|108325.5|108524.7|108324.7|7
1723158660000|2024-08-08 23:11:00|108525.1|108325.1|108526.2|108326.2|108526.6|108326.6|108524|108324|9
1723158670000|2024-08-08 23:11:10|108526.4|108326.4|108527.1|108327.1|108527.9|108327.9|108526.4|108326.4|9
1723158680000|2024-08-08 23:11:20|108527|108327|108526.2|108326.2|108527.9|108327.9|108526.2|108326.2|8
1723158690000|2024-08-08 23:11:30|108526.3|108326.3|108524.4|108324.4|108526.3|108326.3|108524.2|108324.2|8
1723158700000|2024-08-08 23:11:40|108525.1|108325.1|108526.2|108326.2|108532.8|108332.8|108524.1|108324.1|16
1723158710000|2024-08-08 23:11:50|108526.4|108326.4|108532.7|108332.7|108533.1|108333.1|108508.7|108308.7|23
1723158720000|2024-08-08 23:12:00|108533.7|108333.7|108536|108336|108536.2|108336.2|108533.7|108333.7|9
1723158730000|2024-08-08 23:12:10|108535.9|108335.9|108535.7|108335.7|108535.9|108335.9|108535|108335|5
1723158740000|2024-08-08 23:12:20|108535.6|108335.6|108533.9|108333.9|108535.6|108335.6|108532.7|108332.7|6
1723158750000|2024-08-08 23:12:30|108533.6|108333.6|108536.4|108336.4|108537.1|108337.1|108533.3|108333.3|13
1723158760000|2024-08-08 23:12:40|108536.5|108336.5|108539.6|108339.6|108559.4|108359.4|108536.5|108336.5|10
1723158770000|2024-08-08 23:12:50|108539.5|108339.5|108541.2|108341.2|108542|108342|108530.6|108330.6|16
1723158780000|2024-08-08 23:13:00|108541.1|108341.1|108542.4|108342.4|108543.4|108343.4|108528.4|108328.4|19
1723158790000|2024-08-08 23:13:10|108541.9|108341.9|108541.7|108341.7|108541.9|108341.9|108541.6|108341.6|6
1723158800000|2024-08-08 23:13:20|108541.6|108341.6|108540.3|108340.3|108541.7|108341.7|108540.2|108340.2|10
1723158810000|2024-08-08 23:13:30|108540.2|108340.2|108537.5|108337.5|108540.4|108340.4|108537.5|108337.5|14
1723158820000|2024-08-08 23:13:40|108537.7|108337.7|108536.7|108336.7|108537.7|108337.7|108535.2|108335.2|16
1723158830000|2024-08-08 23:13:50|108527|108327|108535|108335|108536.5|108336.5|108527|108327|16
1723158840000|2024-08-08 23:14:00|108534.8|108334.8|108535.2|108335.2|108535.2|108335.2|108534.8|108334.8|7
1723158850000|2024-08-08 23:14:10|108535.3|108335.3|108533.3|108333.3|108535.3|108335.3|108533.3|108333.3|8
1723158860000|2024-08-08 23:14:20|108534.5|108334.5|108535.4|108335.4|108536|108336|108534.5|108334.5|15
1723158870000|2024-08-08 23:14:30|108535.3|108335.3|108536|108336|108536.9|108336.9|108534.6|108334.6|17
1723158880000|2024-08-08 23:14:40|108536.1|108336.1|108539.8|108339.8|108541.1|108341.1|108536.1|108336.1|10
1723158890000|2024-08-08 23:14:50|108539.9|108339.9|108538.7|108338.7|108539.9|108339.9|108538.1|108338.1|9
1723158900000|2024-08-08 23:15:00|108538.4|108338.4|108537.5|108337.5|108538.9|108338.9|108537.5|108337.5|8
1723158910000|2024-08-08 23:15:10|108537.6|108337.6|108538.5|108338.5|108538.6|108338.6|108536.1|108336.1|10
1723158920000|2024-08-08 23:15:20|108538.4|108338.4|108531.2|108331.2|108538.4|108338.4|108531.2|108331.2|10
1723158930000|2024-08-08 23:15:30|108531.1|108331.1|108533.2|108333.2|108533.3|108333.3|108531.1|108331.1|5
1723158940000|2024-08-08 23:15:40|108532.7|108332.7|108531|108331|108533.4|108333.4|108531|108331|13
1723158950000|2024-08-08 23:15:50|108531.1|108331.1|108530.7|108330.7|108531.1|108331.1|108530.7|108330.7|5
1723158960000|2024-08-08 23:16:00|108530.8|108330.8|108531.2|108331.2|108531.2|108331.2|108530.7|108330.7|8
1723158970000|2024-08-08 23:16:10|108531.4|108331.4|108531.1|108331.1|108531.4|108331.4|108530.7|108330.7|10
1723158980000|2024-08-08 23:16:20|108530.5|108330.5|108529.2|108329.2|108530.7|108330.7|108528.9|108328.9|9
1723158990000|2024-08-08 23:16:30|108529|108329|108536.5|108336.5|108538|108338|108529|108329|11
1723159000000|2024-08-08 23:16:40|108537.7|108337.7|108536.2|108336.2|108537.9|108337.9|108535.8|108335.8|13
1723159010000|2024-08-08 23:16:50|108536.7|108336.7|108536.5|108336.5|108536.7|108336.7|108517.2|108317.2|17
1723159020000|2024-08-08 23:17:00|108536.2|108336.2|108537.3|108337.3|108538.5|108338.5|108535|108335|18
1723159030000|2024-08-08 23:17:10|108537.1|108337.1|108535.8|108335.8|108537.2|108337.2|108535.6|108335.6|14
1723159040000|2024-08-08 23:17:20|108535.6|108335.6|108536|108336|108537.3|108337.3|108535.4|108335.4|8
1723159050000|2024-08-08 23:17:30|108537.1|108337.1|108537.1|108337.1|108537.2|108337.2|108536.8|108336.8|6
1723159060000|2024-08-08 23:17:40|108537.2|108337.2|108539.2|108339.2|108540.1|108340.1|108537.2|108337.2|12
1723159070000|2024-08-08 23:17:50|108539.1|108339.1|108537.6|108341.4|108539.1|108341.4|108536.8|108339.1|12
1723159080000|2024-08-08 23:18:00|108537.4|108341.3|108541.8|108341.8|108543|108343.8|108529|108329|21
1723159090000|2024-08-08 23:18:10|108541.1|108341.1|108540.6|108340.6|108542|108343.5|108539.2|108339.2|17
1723159100000|2024-08-08 23:18:20|108540|108340|108546|108346|108546.2|108346.2|108540|108340|19
1723159110000|2024-08-08 23:18:30|108546.1|108346.1|108541.3|108349.4|108546.1|108349.8|108541.3|108345.9|13
1723159120000|2024-08-08 23:18:40|108541.2|108349.8|108541.5|108349.7|108541.7|108349.8|108540.9|108349.2|10
1723159130000|2024-08-08 23:18:50|108538|108345.4|108538.9|108346.1|108539.4|108346.5|108538|108345.4|12
1723159140000|2024-08-08 23:19:00|108539|108346|108539|108346|108539.1|108346|108539|108346|5
1723159150000|2024-08-08 23:19:10|108538.9|108345.9|108539.3|108346.5|108539.5|108346.6|108538.6|108345.7|17
1723159160000|2024-08-08 23:19:20|108539.1|108346.2|108543.2|108343.2|108543.7|108346.2|108539.1|108342.9|9
1723159170000|2024-08-08 23:19:30|108543.3|108343.3|108541.6|108349.8|108543.3|108349.8|108541|108343.2|16
1723159180000|2024-08-08 23:19:40|108541.8|108350|108541.5|108350|108542|108350.4|108541.2|108349.5|14
1723159190000|2024-08-08 23:19:50|108541.7|108349.7|108541.6|108349.8|108542.2|108350.4|108541.4|108348.2|12
1723159200000|2024-08-08 23:20:00|108541.4|108349.6|108546|108346|108546.2|108349.6|108541.3|108344.9|8
1723159210000|2024-08-08 23:20:10|108545.9|108345.9|108544.9|108344.9|108545.9|108345.9|108534.5|108334.5|14
1723159220000|2024-08-08 23:20:20|108545|108345|108546.1|108346.1|108546.3|108346.3|108545|108345|13
1723159230000|2024-08-08 23:20:30|108546.2|108346.2|108546.2|108346.2|108546.4|108346.4|108546.1|108346.1|8
1723159240000|2024-08-08 23:20:40|108545.6|108345.6|108547|108347|108547|108347|108545.6|108345.6|9
1723159250000|2024-08-08 23:20:50|108547.3|108347.3|108547.3|108347.3|108547.4|108347.4|108546.1|108346.1|14
1723159260000|2024-08-08 23:21:00|108547.4|108347.4|108548.3|108348.3|108570.1|108370.1|108547.4|108347.4|18
1723159270000|2024-08-08 23:21:10|108548.4|108348.4|108548.2|108348.2|108548.8|108348.8|108548.2|108348.2|5
1723159280000|2024-08-08 23:21:20|108546.7|108346.7|108527.8|108327.8|108554|108354|108527.8|108327.8|33
1723159290000|2024-08-08 23:21:30|108528.2|108328.2|108551.8|108351.8|108551.9|108351.9|108528.2|108328.2|20
1723159300000|2024-08-08 23:21:40|108551.3|108351.3|108550.7|108350.7|108551.9|108351.9|108550.7|108350.7|20
1723159310000|2024-08-08 23:21:50|108550.6|108350.6|108549.9|108349.9|108550.6|108355.4|108546.3|108349.9|16
1723159320000|2024-08-08 23:22:00|108550.6|108350.6|108548.7|108348.7|108550.6|108350.6|108548.4|108348.4|9
1723159330000|2024-08-08 23:22:10|108548.6|108348.6|108549|108349|108549.8|108349.8|108548.6|108348.6|7
1723159340000|2024-08-08 23:22:20|108548.9|108348.9|108542.3|108357|108548.9|108357.2|108541.5|108347.5|14
1723159350000|2024-08-08 23:22:30|108542|108356.7|108552|108352|108552|108357.6|108542|108351.3|19
1723159360000|2024-08-08 23:22:40|108551.9|108351.9|108551.4|108351.4|108575|108375|108548.7|108350.3|24
1723159370000|2024-08-08 23:22:50|108551.3|108351.3|108553.6|108353.6|108553.6|108353.6|108551.3|108351.3|13
1723159380000|2024-08-08 23:23:00|108553.3|108353.3|108551.6|108351.6|108553.7|108353.7|108551.6|108351.6|18
1723159390000|2024-08-08 23:23:10|108552.1|108352.1|108552.5|108352.5|108555|108355|108551.3|108351.3|22
1723159400000|2024-08-08 23:23:20|108552.8|108352.8|108554.9|108354.9|108554.9|108354.9|108551.7|108351.7|17
1723159410000|2024-08-08 23:23:30|108554.6|108354.6|108553.3|108353.3|108554.9|108354.9|108552.8|108352.8|27
1723159420000|2024-08-08 23:23:40|108555.1|108355.1|108550.3|108350.3|108555.1|108355.1|108549.6|108349.6|22
1723159430000|2024-08-08 23:23:50|108550.2|108350.2|108552.2|108352.2|108553.5|108353.5|108550.1|108350.1|23
1723159440000|2024-08-08 23:24:00|108551.8|108351.8|108551.7|108351.7|108552.7|108352.7|108551.1|108351.1|13
1723159450000|2024-08-08 23:24:10|108552.2|108352.2|108552.7|108352.7|108556.2|108356.2|108538.7|108338.7|28
1723159460000|2024-08-08 23:24:20|108552.5|108352.5|108554.6|108354.6|108554.8|108354.8|108552.5|108352.5|15
1723159470000|2024-08-08 23:24:30|108554.3|108354.3|108553.3|108353.3|108555|108355|108553.3|108353.3|13
1723159480000|2024-08-08 23:24:40|108552.2|108352.2|108553.1|108353.1|108553.4|108353.4|108552.2|108352.2|13
1723159490000|2024-08-08 23:24:50|108552.9|108352.9|108552.1|108352.1|108553.6|108353.6|108551.7|108351.7|15
1723159500000|2024-08-08 23:25:00|108551.4|108351.4|108552.4|108352.4|108552.7|108352.7|108551.4|108351.4|8
1723159510000|2024-08-08 23:25:10|108552.8|108352.8|108552.6|108352.6|108554.1|108354.1|108552.6|108352.6|14
1723159520000|2024-08-08 23:25:20|108552.7|108352.7|108551.7|108351.7|108553.3|108353.3|108551.6|108351.6|7
1723159530000|2024-08-08 23:25:30|108552.9|108352.9|108552.6|108359.8|108555|108360.9|108549.4|108351.6|21
1723159540000|2024-08-08 23:25:40|108550.1|108357.3|108546.3|108354.3|108550.9|108358.4|108544.8|108350|34
1723159550000|2024-08-08 23:25:50|108546.1|108354.1|108554.4|108354.4|108555.9|108356.8|108545.9|108350.2|32
1723159560000|2024-08-08 23:26:00|108554|108354|108555.1|108355.1|108556.7|108356.7|108553.5|108353.5|28
1723159570000|2024-08-08 23:26:10|108554.7|108354.7|108552|108352|108554.7|108354.7|108552|108352|15
1723159580000|2024-08-08 23:26:20|108552.4|108352.4|108545.4|108358.6|108552.8|108358.9|108545.4|108352.4|8
1723159590000|2024-08-08 23:26:30|108545.6|108358.7|108555.3|108355.3|108557.8|108358.7|108545.1|108352|24
1723159600000|2024-08-08 23:26:40|108555|108355|108556.2|108356.2|108558.4|108358.4|108554.8|108354.8|31
1723159610000|2024-08-08 23:26:50|108557.8|108357.8|108557.7|108357.7|108557.8|108357.8|108557.4|108357.4|6
1723159620000|2024-08-08 23:27:00|108557.2|108357.2|108549.1|108364.8|108557.2|108365|108545.1|108357.2|27
1723159630000|2024-08-08 23:27:10|108548.5|108364.9|108549.5|108364.8|108549.5|108364.9|108545.5|108360.8|32
1723159640000|2024-08-08 23:27:20|108548.9|108364.3|108545.2|108362.7|108549.9|108365.2|108544.2|108361|33
1723159650000|2024-08-08 23:27:30|108545|108362.3|108544.6|108362.5|108545.5|108363.3|108544.6|108362.3|20
1723159660000|2024-08-08 23:27:40|108544.4|108362.7|108549|108363.1|108549.6|108365.8|108543.8|108359.8|27
1723159670000|2024-08-08 23:27:50|108548.4|108362.5|108549.6|108363.5|108550.2|108364.1|108546.1|108360.1|24
1723159680000|2024-08-08 23:28:00|108549.7|108363.4|108557.5|108357.5|108558.6|108364.1|108547.3|108356.2|31
1723159690000|2024-08-08 23:28:10|108559.7|108359.7|108557.1|108357.1|108559.8|108359.8|108555.3|108355.3|38
1723159700000|2024-08-08 23:28:20|108556.5|108356.5|108558.6|108358.6|108560.9|108360.9|108554.4|108354.4|47
1723159710000|2024-08-08 23:28:30|108558.3|108358.3|108550.9|108364.7|108559.5|108365.9|108548.2|108356.9|30
1723159720000|2024-08-08 23:28:40|108551.4|108365.1|108550.4|108364|108552.8|108366.4|108546.5|108360.6|36
1723159730000|2024-08-08 23:28:50|108550|108363.5|108557.6|108357.6|108557.6|108363.5|108541|108357.6|19
1723159740000|2024-08-08 23:29:00|108554.1|108354.1|108557.4|108357.4|108580.1|108380.1|108554.1|108354.1|67
1723159750000|2024-08-08 23:29:10|108557.7|108357.7|108557.8|108357.8|108560.6|108360.6|108555.8|108355.8|63
1723159760000|2024-08-08 23:29:20|108558.2|108358.2|108559.5|108359.5|108560.1|108360.1|108555.2|108355.2|63
1723159770000|2024-08-08 23:29:30|108559.1|108359.1|108557.2|108357.2|108561.2|108361.2|108548.2|108348.2|62
1723159780000|2024-08-08 23:29:40|108557.5|108357.5|108556|108356|108558.1|108358.1|108554.7|108354.7|65
1723159790000|2024-08-08 23:29:50|108555.7|108355.7|108552.9|108352.9|108559.2|108359.2|108551.4|108351.4|65
1723159800000|2024-08-08 23:30:00|108552.6|108352.6|108555.3|108355.3|108563.6|108363.6|108547.9|108347.9|62
1723159810000|2024-08-08 23:30:10|108553.3|108353.3|108556.3|108356.3|108557.8|108357.8|108551.5|108351.5|71
1723159820000|2024-08-08 23:30:20|108554.5|108354.5|108556.2|108356.2|108557.2|108357.2|108550.9|108350.9|40
1723159830000|2024-08-08 23:30:30|108556.9|108356.9|108555.9|108355.9|108557.7|108357.7|108549.8|108349.8|65
1723159840000|2024-08-08 23:30:40|108554.1|108354.1|108559|108359|108559.8|108359.8|108551.2|108351.2|69
1723159850000|2024-08-08 23:30:50|108559.8|108359.8|108562.7|108362.7|108563.5|108363.5|108556.5|108356.5|51
1723159860000|2024-08-08 23:31:00|108562.5|108362.5|108560.9|108360.9|108563.4|108363.4|108557.8|108357.8|63
1723159870000|2024-08-08 23:31:10|108560.4|108360.4|108562.6|108362.6|108563.8|108363.8|108558.4|108358.4|63
1723159880000|2024-08-08 23:31:20|108563.6|108363.6|108562|108362|108563.6|108363.6|108557.8|108357.8|58
1723159890000|2024-08-08 23:31:30|108563.2|108363.2|108556.7|108356.7|108572.6|108372.6|108550.9|108350.9|60
1723159900000|2024-08-08 23:31:40|108557.1|108357.1|108555.6|108355.6|108559.2|108359.2|108547.6|108347.6|46
1723159910000|2024-08-08 23:31:50|108557|108357|108560.4|108360.4|108563.6|108363.6|108554.8|108354.8|69
1723159920000|2024-08-08 23:32:00|108563.3|108363.3|108559.4|108359.4|108563.4|108363.4|108557.9|108357.9|65
1723159930000|2024-08-08 23:32:10|108560.9|108360.9|108559.4|108359.4|108563.7|108363.7|108557.9|108357.9|69
1723159940000|2024-08-08 23:32:20|108561.4|108361.4|108559.5|108359.5|108562.4|108362.4|108555|108355|48
1723159950000|2024-08-08 23:32:30|108562.5|108362.5|108561|108361|108563.2|108363.2|108558.9|108358.9|37
1723159960000|2024-08-08 23:32:40|108560.8|108360.8|108560.7|108360.7|108563.5|108363.5|108558.3|108358.3|55
1723159970000|2024-08-08 23:32:50|108560.2|108360.2|108557.5|108357.5|108563.3|108363.3|108556.6|108356.6|57
1723159980000|2024-08-08 23:33:00|108559|108359|108557.8|108357.8|108561.4|108361.4|108551.4|108351.4|61
1723159990000|2024-08-08 23:33:10|108556.3|108356.3|108557.6|108357.6|108560|108362.7|108552.6|108353.9|62
1723160000000|2024-08-08 23:33:20|108557.1|108357.1|108551.2|108351.2|108563.9|108363.9|108541.6|108341.6|58
1723160010000|2024-08-08 23:33:30|108550.6|108350.8|108552.9|108352.9|108570.2|108370.2|108536.1|108336.1|67
1723160020000|2024-08-08 23:33:40|108553.4|108353.4|108557.8|108357.8|108559.1|108359.1|108552.4|108352.4|69
1723160030000|2024-08-08 23:33:50|108556.4|108356.4|108555.7|108355.7|108562.1|108362.1|108546.6|108346.6|61
1723160040000|2024-08-08 23:34:00|108556.8|108356.8|108556.7|108356.7|108565.8|108365.8|108546.4|108351.9|46
1723160050000|2024-08-08 23:34:10|108560.5|108360.5|108556.5|108356.5|108560.7|108360.7|108545.6|108347.3|50
1723160060000|2024-08-08 23:34:20|108557|108357|108550.4|108359.6|108557.6|108359.6|108547|108347|56
1723160070000|2024-08-08 23:34:30|108550.1|108359.2|108554.8|108354.8|108567.4|108367.4|108531.4|108331.4|62
1723160080000|2024-08-08 23:34:40|108553.9|108353.9|108556.8|108356.8|108559.4|108359.4|108552.4|108352.8|67
1723160090000|2024-08-08 23:34:50|108556.2|108356.2|108572|108372|108572|108372|108543.9|108343.9|57
1723160100000|2024-08-08 23:35:00|108568.1|108368.1|108555.5|108355.5|108568.1|108368.1|108553.4|108353.4|63
1723160110000|2024-08-08 23:35:10|108557.2|108357.2|108561.3|108361.3|108561.3|108361.3|108553.8|108353.8|61
1723160120000|2024-08-08 23:35:20|108561.2|108361.2|108552.3|108352.3|108561.6|108361.6|108547.3|108347.3|51
1723160130000|2024-08-08 23:35:30|108552.8|108352.8|108554.1|108354.1|108555.7|108358.1|108549.8|108350|56
1723160140000|2024-08-08 23:35:40|108553.6|108353.6|108554.6|108354.9|108555.5|108357.3|108543.4|108343.4|54
1723160150000|2024-08-08 23:35:50|108554.9|108355.2|108550.2|108358.1|108555.4|108359.5|108548.6|108353.2|50
1723160160000|2024-08-08 23:36:00|108550.3|108357.9|108551|108351|108566.8|108366.8|108538.1|108338.1|50
1723160170000|2024-08-08 23:36:10|108549.6|108349.6|108559.1|108359.1|108569.8|108369.8|108547.2|108347.2|40
1723160180000|2024-08-08 23:36:20|108557.6|108357.6|108553.5|108356.9|108568.2|108368.2|108545.6|108352.9|58
1723160190000|2024-08-08 23:36:30|108554.2|108357.6|108552.7|108357.3|108570.8|108370.8|108546.8|108351.2|62
1723160200000|2024-08-08 23:36:40|108551|108357.8|108554.2|108354.2|108578|108378|108545.4|108354|28
1723160210000|2024-08-08 23:36:50|108553.8|108353.8|108554.5|108354.5|108566.5|108366.5|108542.2|108342.3|64
1723160220000|2024-08-08 23:37:00|108553.6|108353.6|108545.3|108352.5|108554.1|108355.6|108543.9|108348|30
1723160230000|2024-08-08 23:37:10|108544.4|108351.6|108547.8|108351.6|108551.9|108353.3|108543.8|108349.7|24
1723160240000|2024-08-08 23:37:20|108546.4|108350.2|108546.2|108353.7|108551.8|108358|108544.2|108349.1|52
1723160250000|2024-08-08 23:37:30|108547|108354.4|108542.7|108356.6|108552.9|108358.7|108542.5|108347.8|51
1723160260000|2024-08-08 23:37:40|108542.6|108356.5|108541.1|108356.2|108550|108357.5|108541|108349|28
1723160270000|2024-08-08 23:37:50|108541.5|108356.5|108542.3|108356.9|108544.5|108358.8|108537.7|108352.9|27
1723160280000|2024-08-08 23:38:00|108541|108356.8|108547.7|108347.7|108547.7|108359.1|108539.7|108346.4|28
1723160290000|2024-08-08 23:38:10|108548.1|108348.1|108541.9|108356.3|108549|108356.5|108541.7|108348.1|24
1723160300000|2024-08-08 23:38:20|108540.7|108356.4|108543.2|108355.5|108543.7|108356.7|108540.7|108352.9|12
1723160310000|2024-08-08 23:38:30|108543.5|108355.7|108538.3|108354.2|108543.5|108359.3|108538|108353.7|20
1723160320000|2024-08-08 23:38:40|108538|108353.8|108542|108354.1|108542.2|108359.5|108534.1|108334.1|27
1723160330000|2024-08-08 23:38:50|108542.5|108354.6|108545.1|108352|108549.4|108357.7|108538|108338|54
1723160340000|2024-08-08 23:39:00|108546.7|108353.6|108543.5|108351.7|108548.8|108355.3|108539.5|108339.5|54
1723160350000|2024-08-08 23:39:10|108543.6|108351.8|108545.6|108353.3|108548.6|108354.9|108540.3|108347.8|22
1723160360000|2024-08-08 23:39:20|108545.5|108353.7|108544|108360.7|108554.2|108360.7|108544|108344.2|48
1723160370000|2024-08-08 23:39:30|108544.1|108360.9|108545.7|108360.5|108552.4|108363.4|108543.4|108355.5|31
1723160380000|2024-08-08 23:39:40|108547.3|108362.1|108549.4|108359.4|108551.5|108365.9|108540.5|108354.5|22
1723160390000|2024-08-08 23:39:50|108545.2|108363.2|108543.3|108363.2|108549|108365.8|108541.8|108355.5|21
1723160400000|2024-08-08 23:40:00|108541.6|108360.9|108542.3|108365|108546.6|108366.1|108539.4|108357.5|20
1723160410000|2024-08-08 23:40:10|108541.5|108365.8|108563.9|108363.9|108566.2|108367.8|108541.5|108351|38
1723160420000|2024-08-08 23:40:20|108556.4|108362.6|108552.2|108366.8|108572|108375.1|108541|108356.4|70
1723160430000|2024-08-08 23:40:30|108553.6|108366|108553.2|108368.7|108560.1|108371.7|108546.5|108356|48
1723160440000|2024-08-08 23:40:40|108550.3|108371.6|108554.6|108381|108563.8|108381.5|108548.2|108359.7|45
1723160450000|2024-08-08 23:40:50|108554.7|108381.1|108552.1|108374.6|108554.7|108381.5|108543.1|108374.6|16
1723160460000|2024-08-08 23:41:00|108552.2|108374.5|108548.2|108374.3|108559.3|108374.8|108548.2|108352.8|32
1723160470000|2024-08-08 23:41:10|108546.3|108376.4|108556|108371.4|108558.1|108377.9|108546.3|108355.2|44
1723160480000|2024-08-08 23:41:20|108555.6|108372.3|108547.5|108365.3|108562.3|108381.6|108547.4|108351.5|36
1723160490000|2024-08-08 23:41:30|108549.2|108365.5|108550.1|108376|108568.9|108379.4|108535.9|108365.5|31
1723160500000|2024-08-08 23:41:40|108551|108372.2|108551.9|108372.2|108573.7|108378|108547.2|108356.2|31
1723160510000|2024-08-08 23:41:50|108549.9|108371.9|108546.9|108373.3|108556|108377.9|108542.4|108362.4|37
1723160520000|2024-08-08 23:42:00|108547|108373.2|108558.9|108378.2|108579.4|108379.4|108538.6|108347.5|73
1723160530000|2024-08-08 23:42:10|108552.3|108368.5|108544.7|108371.8|108574.3|108377.3|108542.8|108351.7|69
1723160540000|2024-08-08 23:42:20|108544.8|108372.6|108555.2|108366.3|108571.9|108375.4|108542|108348.4|66
1723160550000|2024-08-08 23:42:30|108553.5|108367.2|108553.4|108372.5|108559.8|108378.9|108543.7|108348.7|52
1723160560000|2024-08-08 23:42:40|108546.8|108370.1|108542|108359.3|108553.6|108376.9|108534.8|108336.9|62
1723160570000|2024-08-08 23:42:50|108540.9|108365.9|108544.8|108344.8|108550.1|108369.2|108524.6|108324.6|73
1723160580000|2024-08-08 23:43:00|108544.2|108344.2|108540.2|108340.2|108555.8|108370.7|108523|108323|73
1723160590000|2024-08-08 23:43:10|108552.3|108352.3|108544.2|108368.6|108555.8|108371.2|108520|108320|62
1723160600000|2024-08-08 23:43:20|108544.4|108368.8|108542.8|108343.7|108547.7|108377|108531|108331|38
1723160610000|2024-08-08 23:43:30|108548.2|108348.8|108546.3|108346.3|108553.8|108365.1|108526.2|108326.2|65
1723160620000|2024-08-08 23:43:40|108548.8|108348.8|108552.3|108366.4|108553.6|108367.9|108519.3|108319.3|42
1723160630000|2024-08-08 23:43:50|108551.7|108365.8|108538.8|108343.2|108551.7|108376|108521.6|108321.6|54
1723160640000|2024-08-08 23:44:00|108538.6|108342.3|108542.8|108367.4|108547.3|108368.5|108519.5|108319.5|40
1723160650000|2024-08-08 23:44:10|108542.6|108367.3|108539.1|108346.2|108547.2|108369.4|108512.4|108312.4|45
1723160660000|2024-08-08 23:44:20|108541.6|108341.6|108537.4|108337.4|108549.3|108370.7|108504.1|108319.3|61
1723160670000|2024-08-08 23:44:30|108527.9|108332.8|108499.9|108299.9|108542.5|108350.4|108497.9|108297.9|67
1723160680000|2024-08-08 23:44:40|108519.1|108324.5|108499.2|108340.2|108525.1|108357|108492.5|108298.1|71
1723160690000|2024-08-08 23:44:50|108500.8|108352.6|108511.3|108342|108526.9|108359.2|108496.1|108334.8|71
1723160700000|2024-08-08 23:45:00|108505.2|108346.4|108512.8|108355|108532.6|108358.2|108498.3|108324|74
1723160710000|2024-08-08 23:45:10|108510.9|108355.6|108511|108354.5|108513.7|108360.1|108495|108331.7|69
1723160720000|2024-08-08 23:45:20|108509.2|108356|108501.6|108349.6|108523.6|108358.8|108496|108332|75
1723160730000|2024-08-08 23:45:30|108504.7|108350.9|108511.7|108311.7|108526|108356.9|108434.8|108234.8|74
1723160740000|2024-08-08 23:45:40|108519.2|108319.2|108497.6|108343.2|108522.9|108353.9|108488.5|108313.9|74
1723160750000|2024-08-08 23:45:50|108489.3|108341.4|108498.7|108339.9|108500.8|108353.8|108482.2|108328|72
1723160760000|2024-08-08 23:46:00|108494.2|108338.4|108490.9|108334.8|108500.3|108344.5|108478.5|108318.4|69
1723160770000|2024-08-08 23:46:10|108492.5|108337.6|108499|108355.8|108507.1|108357.2|108484.4|108322.5|69
1723160780000|2024-08-08 23:46:20|108500.9|108354.7|108503.8|108333|108507.3|108356.3|108483|108297.8|71
1723160790000|2024-08-08 23:46:30|108500.6|108328.3|108507.9|108333.7|108508.9|108340.9|108488.4|108322.5|73
1723160800000|2024-08-08 23:46:40|108508.2|108334|108489.4|108345.4|108508.3|108345.4|108489.4|108318.6|69
1723160810000|2024-08-08 23:46:50|108490.3|108346.6|108493.7|108329.2|108508.3|108349.4|108484.2|108300.5|39
1723160820000|2024-08-08 23:47:00|108498.6|108326.1|108502.7|108345.6|108508.1|108347.4|108491.5|108326.1|74
1723160830000|2024-08-08 23:47:10|108498.9|108346.4|108503.6|108346.8|108503.8|108347.7|108492.2|108334.8|73
1723160840000|2024-08-08 23:47:20|108500|108347.4|108484.1|108316.7|108504.4|108349.2|108478.3|108278.3|67
1723160850000|2024-08-08 23:47:30|108484.4|108317|108492.3|108332|108513.5|108336.8|108481.9|108286|60
1723160860000|2024-08-08 23:47:40|108493.2|108338.5|108490.7|108343.6|108510.7|108343.8|108485.4|108304.4|73
1723160870000|2024-08-08 23:47:50|108490.5|108341.4|108490.6|108343.2|108493.5|108347.7|108483.6|108314.6|46
1723160880000|2024-08-08 23:48:00|108490.9|108343.5|108506.1|108341.3|108532.9|108347.1|108490.9|108296.5|74
1723160890000|2024-08-08 23:48:10|108501.3|108345.7|108496.7|108364.1|108519|108364.4|108486.6|108332|51
1723160900000|2024-08-08 23:48:20|108496.8|108364.2|108451.3|108401.3|108496.8|108403.9|108450.2|108353.3|33
1723160910000|2024-08-08 23:48:30|108491.7|108362.2|108506.2|108360.6|108508.6|108402.1|108444.2|108325.9|61
1723160920000|2024-08-08 23:48:40|108503.4|108364.1|108500.2|108369.2|108517.2|108409.1|108459.1|108350.6|63
1723160930000|2024-08-08 23:48:50|108506.6|108367.7|108491.2|108358.7|108517.6|108370.9|108484.6|108331.6|50
1723160940000|2024-08-08 23:49:00|108489.9|108360.2|108488.9|108347.2|108492.6|108403.3|108451.2|108323.9|52
1723160950000|2024-08-08 23:49:10|108486.1|108355.3|108486.9|108360.5|108491.8|108404.3|108441|108346.3|55
1723160960000|2024-08-08 23:49:20|108486.1|108360|108481.9|108354.9|108492|108403.8|108442.4|108342.3|56
1723160970000|2024-08-08 23:49:30|108483.4|108357.8|108450.8|108400.8|108487.9|108402.7|108444.7|108351.9|57
1723160980000|2024-08-08 23:49:40|108489.1|108353.8|108453.5|108403.5|108490.4|108404.5|108449.1|108348.4|40
1723160990000|2024-08-08 23:49:50|108453.4|108403.4|108459.3|108409.3|108501.1|108411.5|108446.6|108318.6|62
1723161000000|2024-08-08 23:50:00|108497.7|108372.1|108498.6|108370.2|108506.4|108419.1|108452.6|108361.1|57
1723161010000|2024-08-08 23:50:10|108504.6|108371.3|108494.6|108368.4|108509.1|108419.1|108452.3|108359.2|50
1723161020000|2024-08-08 23:50:20|108450.5|108400.5|108464.9|108414.9|108504.1|108414.9|108450.5|108367.9|42
1723161030000|2024-08-08 23:50:30|108462.4|108412.4|108490.3|108360.4|108507|108415.5|108449.9|108326.8|52
1723161040000|2024-08-08 23:50:40|108486.7|108360.9|108456.5|108406.5|108494.4|108406.5|108453.3|108343.1|31
1723161050000|2024-08-08 23:50:50|108455.6|108405.6|108464.4|108414.4|108518|108420.3|108455.6|108335.1|62
1723161060000|2024-08-08 23:51:00|108467.8|108417.8|108493.6|108357.1|108502.3|108422.7|108443|108351.1|61
1723161070000|2024-08-08 23:51:10|108493.8|108358.2|108460.2|108410.2|108510.1|108411.2|108448|108336.2|70
1723161080000|2024-08-08 23:51:20|108458|108408|108464.4|108414.4|108504.8|108422.8|108448.9|108360.2|68
1723161090000|2024-08-08 23:51:30|108505.2|108377.9|108506|108358|108506|108422.4|108454.3|108343.7|73
1723161100000|2024-08-08 23:51:40|108495.4|108360.9|108498.2|108358.4|108508.4|108372|108489.7|108349.9|80
1723161110000|2024-08-08 23:51:50|108493.5|108358.5|108495.2|108369.2|108516.8|108369.9|108490.6|108352.2|76
1723161120000|2024-08-08 23:52:00|108493.2|108361.9|108494.2|108365.7|108508|108370|108489.8|108344.4|80
1723161130000|2024-08-08 23:52:10|108507.8|108340.3|108495.6|108364.1|108516.6|108406.8|108456.8|108335.2|77
1723161140000|2024-08-08 23:52:20|108494.1|108363.8|108455.8|108405.8|108505.6|108408.9|108448.3|108352.8|71
1723161150000|2024-08-08 23:52:30|108456.5|108406.5|108457.4|108407.4|108458.6|108408.6|108452.8|108402.8|68
1723161160000|2024-08-08 23:52:40|108454.2|108404.2|108452.8|108402.8|108461.6|108411.6|108447.4|108397.4|63
1723161170000|2024-08-08 23:52:50|108452.4|108402.4|108453.5|108403.5|108456.5|108406.5|108451.5|108401.5|30
1723161180000|2024-08-08 23:53:00|108453.9|108403.9|108453|108403|108457.3|108407.3|108451.7|108401.7|21
1723161190000|2024-08-08 23:53:10|108453.8|108403.8|108452.3|108402.3|108456.5|108406.5|108451.1|108401.1|18
1723161200000|2024-08-08 23:53:20|108452.8|108402.8|108450.3|108400.3|108452.9|108402.9|108450.3|108400.3|6
1723161210000|2024-08-08 23:53:30|108451.3|108401.3|108457.4|108407.4|108457.4|108407.4|108448.3|108398.3|39
1723161220000|2024-08-08 23:53:40|108457.2|108407.2|108453.6|108403.6|108462.5|108412.5|108452|108402|53
1723161230000|2024-08-08 23:53:50|108455.3|108405.3|108456.5|108406.5|108460.1|108410.1|108449.1|108399.1|61
1723161240000|2024-08-08 23:54:00|108456.2|108406.2|108458.1|108408.1|108459.8|108409.8|108455.1|108405.1|29
1723161250000|2024-08-08 23:54:10|108458.4|108408.4|108452.8|108402.8|108461|108411|108451.5|108401.5|35
1723161260000|2024-08-08 23:54:20|108453.3|108403.3|108452.7|108402.7|108454.8|108404.8|108448.7|108398.7|40
1723161270000|2024-08-08 23:54:30|108451.4|108401.4|108450.5|108400.5|108451.4|108401.4|108449|108399|15
1723161280000|2024-08-08 23:54:40|108453.1|108403.1|108453.6|108403.6|108454.7|108404.7|108451.5|108401.5|44
1723161290000|2024-08-08 23:54:50|108454.2|108404.2|108451.8|108401.8|108454.9|108404.9|108445.3|108395.3|39
1723161300000|2024-08-08 23:55:00|108447.4|108397.4|108442.2|108392.2|108448.2|108398.2|108430.7|108380.7|24
1723161310000|2024-08-08 23:55:10|108442.7|108392.7|108439.6|108389.6|108442.9|108392.9|108439.1|108389.1|15
1723161320000|2024-08-08 23:55:20|108440.3|108390.3|108438.7|108388.7|108440.5|108390.5|108438.7|108388.7|8
1723161330000|2024-08-08 23:55:30|108438.8|108388.8|108440.2|108390.2|108442.8|108392.8|108438.8|108388.8|26
1723161340000|2024-08-08 23:55:40|108440.1|108390.1|108442.4|108392.4|108445.1|108395.1|108440.1|108390.1|31
1723161350000|2024-08-08 23:55:50|108441.9|108391.9|108440.8|108390.8|108442.9|108392.9|108439.2|108389.2|23
1723161360000|2024-08-08 23:56:00|108443.9|108393.9|108451.1|108401.1|108453.2|108403.2|108442.5|108392.5|31
1723161370000|2024-08-08 23:56:10|108450.9|108400.9|108453.1|108403.1|108453.1|108403.1|108449.6|108399.6|12
1723161380000|2024-08-08 23:56:20|108452.2|108402.2|108454.7|108404.7|108455.1|108405.1|108452.2|108402.2|15
1723161390000|2024-08-08 23:56:30|108454.5|108404.5|108454.5|108404.5|108455.8|108405.8|108451.9|108401.9|20
1723161400000|2024-08-08 23:56:40|108454.9|108404.9|108454.9|108404.9|108455|108405|108454.9|108404.9|3
1723161410000|2024-08-08 23:56:50|108454.8|108404.8|108456.9|108406.9|108491.9|108407.9|108448.6|108362.5|45
1723161420000|2024-08-08 23:57:00|108455.7|108405.7|108455.2|108405.2|108455.7|108405.7|108455.2|108405.2|9
1723161430000|2024-08-08 23:57:10|108455.3|108405.3|108452.7|108402.7|108457|108407|108445.8|108395.8|24
1723161440000|2024-08-08 23:57:20|108452|108402|108453.2|108403.2|108456.7|108406.7|108443.2|108393.2|25
1723161450000|2024-08-08 23:57:30|108452.9|108402.9|108452.1|108402.1|108453|108403|108451.8|108401.8|8
1723161460000|2024-08-08 23:57:40|108452|108402|108452.1|108402.1|108456.1|108406.1|108450.9|108400.9|12
1723161470000|2024-08-08 23:57:50|108451.4|108401.4|108450.8|108400.8|108504.6|108406.6|108443|108347.2|38
1723161480000|2024-08-08 23:58:00|108449.7|108399.7|108443.2|108393.2|108509|108401|108432.8|108330.1|66
1723161490000|2024-08-08 23:58:10|108448.2|108398.2|108439.6|108389.6|108448.5|108398.5|108439.6|108389.6|16
1723161500000|2024-08-08 23:58:20|108441.2|108391.2|108442.1|108392.1|108445.1|108395.1|108441.2|108391.2|17
1723161510000|2024-08-08 23:58:30|108441.4|108391.4|108442.9|108392.9|108445.9|108395.9|108441.4|108391.4|28
1723161520000|2024-08-08 23:58:40|108442.4|108392.4|108443|108393|108444.5|108394.5|108442.4|108392.4|41
1723161530000|2024-08-08 23:58:50|108442.6|108392.6|108444.2|108394.2|108444.3|108394.3|108442.6|108392.6|47
1723161540000|2024-08-08 23:59:00|108443.4|108393.4|108443|108393|108444.4|108394.4|108442.8|108392.8|44
1723161550000|2024-08-08 23:59:10|108443.4|108393.4|108443.2|108393.2|108444.7|108394.7|108442.2|108392.2|25
1723161560000|2024-08-08 23:59:20|108443|108393|108442.3|108392.3|108443|108393|108442.2|108392.2|4
1723161570000|2024-08-08 23:59:30|108442.4|108392.4|108442.6|108392.6|108442.8|108392.8|108442.4|108392.4|5
1723161580000|2024-08-08 23:59:40|108442.8|108392.8|108442.8|108392.8|108443.4|108393.4|108442.6|108392.6|9
1723161590000|2024-08-08 23:59:50|108443|108393|108443|108393|108443.4|108393.4|108442.1|108392.1|8
1723161600000|2024-08-09 00:00:00|108445|108395|108445.1|108395.1|108492.3|108400.2|108438.8|108336|44
1723161610000|2024-08-09 00:00:10|108445|108395|108444|108394|108449.3|108399.3|108434.7|108384.7|22
1723161620000|2024-08-09 00:00:20|108443.7|108393.7|108492.3|108350.9|108500.2|108393.7|108434.3|108348|31
1723161630000|2024-08-09 00:00:30|108442.2|108392.2|108444.5|108394.5|108446.6|108396.6|108438.9|108388.9|37
1723161640000|2024-08-09 00:00:40|108444.4|108394.4|108444.6|108394.6|108444.7|108394.7|108444.3|108394.3|11
1723161650000|2024-08-09 00:00:50|108444.4|108394.4|108444.3|108394.3|108448.2|108398.2|108440.5|108390.5|18
1723161660000|2024-08-09 00:01:00|108444.4|108394.4|108441.2|108391.2|108449.1|108399.1|108437.8|108387.8|28
1723161670000|2024-08-09 00:01:10|108436.7|108386.7|108446.5|108396.5|108449.5|108399.5|108436.4|108386.4|15
1723161680000|2024-08-09 00:01:20|108445.6|108395.6|108439.5|108389.5|108445.7|108395.7|108439.5|108389.5|12
1723161690000|2024-08-09 00:01:30|108439.1|108389.1|108439.4|108389.4|108440.9|108390.9|108438.5|108388.5|23
1723161700000|2024-08-09 00:01:40|108439.8|108389.8|108444.5|108394.5|108444.5|108394.5|108435.9|108385.9|15
1723161710000|2024-08-09 00:01:50|108447.1|108397.1|108448.4|108398.4|108448.5|108398.5|108447.1|108397.1|5
1723161720000|2024-08-09 00:02:00|108448|108398|108442.7|108392.7|108448.1|108398.1|108442.7|108392.7|8
1723161730000|2024-08-09 00:02:10|108441.9|108391.9|108443.1|108393.1|108443.6|108393.6|108441|108391|18
1723161740000|2024-08-09 00:02:20|108443|108393|108439.9|108389.9|108443.1|108393.1|108439.4|108389.4|18
1723161750000|2024-08-09 00:02:30|108440.1|108390.1|108440.9|108390.9|108440.9|108390.9|108434.6|108384.6|27
1723161760000|2024-08-09 00:02:40|108441.9|108391.9|108441.6|108391.6|108442.1|108392.1|108441.3|108391.3|12
1723161770000|2024-08-09 00:02:50|108441.7|108391.7|108444.1|108394.1|108445.8|108395.8|108438.8|108388.8|19
1723161780000|2024-08-09 00:03:00|108439.1|108389.1|108441.6|108391.6|108446.1|108396.1|108437.1|108387.1|43
1723161790000|2024-08-09 00:03:10|108442.2|108392.2|108442.2|108392.2|108443.1|108393.1|108442.2|108392.2|13
1723161800000|2024-08-09 00:03:20|108438.7|108388.7|108439.6|108389.6|108440.3|108390.3|108437.9|108387.9|20
1723161810000|2024-08-09 00:03:30|108439.7|108389.7|108437.8|108387.8|108439.7|108389.7|108437.8|108387.8|10
1723161820000|2024-08-09 00:03:40|108437.9|108387.9|108438|108388|108438|108388|108437.6|108387.6|5
1723161830000|2024-08-09 00:03:50|108438.5|108388.5|108438.3|108388.3|108438.5|108388.5|108438|108388|4
1723161840000|2024-08-09 00:04:00|108438|108388|108438.6|108388.6|108438.6|108388.6|108437.9|108387.9|5
1723161850000|2024-08-09 00:04:10|108437.7|108387.7|108435.4|108385.4|108437.7|108387.7|108435.1|108385.1|6
1723161860000|2024-08-09 00:04:20|108435.2|108385.2|108435.7|108385.7|108436|108386|108435.1|108385.1|7
1723161870000|2024-08-09 00:04:30|108435.8|108385.8|108435.9|108385.9|108436.1|108386.1|108435.8|108385.8|5
1723161880000|2024-08-09 00:04:40|108435.4|108385.4|108436.5|108386.5|108436.5|108386.5|108434.3|108384.3|9
1723161890000|2024-08-09 00:04:50|108436.4|108386.4|108438.9|108388.9|108438.9|108388.9|108436.2|108386.2|7
1723161900000|2024-08-09 00:05:00|108439.2|108389.2|108439.7|108389.7|108439.7|108389.7|108439.2|108389.2|5
1723161910000|2024-08-09 00:05:10|108439.4|108389.4|108439.4|108389.4|108439.5|108389.5|108439.1|108389.1|7
1723161920000|2024-08-09 00:05:20|108439.9|108389.9|108442.9|108392.9|108448.7|108398.7|108439.7|108389.7|26
1723161930000|2024-08-09 00:05:30|108442.7|108392.7|108446.7|108396.7|108449|108399|108442.7|108392.7|24
1723161940000|2024-08-09 00:05:40|108446.8|108396.8|108440.6|108390.6|108446.8|108396.8|108440.6|108390.6|10
1723161950000|2024-08-09 00:05:50|108440.8|108390.8|108440.9|108390.9|108440.9|108390.9|108440.8|108390.8|2
1723161960000|2024-08-09 00:06:00|108441|108391|108441.4|108391.4|108441.4|108391.4|108440.9|108390.9|5
1723161970000|2024-08-09 00:06:10|108442.4|108392.4|108443.7|108393.7|108443.7|108393.7|108442|108392|10
1723161980000|2024-08-09 00:06:20|108443.9|108393.9|108444.2|108394.2|108444.3|108394.3|108443.5|108393.5|4
1723161990000|2024-08-09 00:06:30|108443.8|108393.8|108439.9|108389.9|108443.8|108393.8|108436.3|108386.3|33
1723162000000|2024-08-09 00:06:40|108439.5|108389.5|108438.7|108388.7|108439.5|108389.5|108437.8|108387.8|10
1723162010000|2024-08-09 00:06:50|108438.8|108388.8|108438.7|108388.7|108438.8|108388.8|108438.6|108388.6|4
1723162020000|2024-08-09 00:07:00|108438.6|108388.6|108439|108389|108440|108390|108436.1|108386.1|18
1723162030000|2024-08-09 00:07:10|108438.9|108388.9|108439|108389|108439.3|108389.3|108438.9|108388.9|10
1723162040000|2024-08-09 00:07:20|108438.7|108388.7|108437.9|108387.9|108438.7|108388.7|108434.2|108384.2|15
1723162050000|2024-08-09 00:07:30|108438|108388|108437.6|108387.6|108438|108388|108437.5|108387.5|5
1723162060000|2024-08-09 00:07:40|108435.1|108385.1|108438.5|108388.5|108438.6|108388.6|108435.1|108385.1|16
1723162070000|2024-08-09 00:07:50|108438.6|108388.6|108438.1|108388.1|108438.6|108388.6|108434.2|108384.2|12
1723162080000|2024-08-09 00:08:00|108438.3|108388.3|108438.4|108388.4|108484.1|108398.1|108436|108341|40
1723162090000|2024-08-09 00:08:10|108438.3|108388.3|108438.9|108388.9|108439|108389|108438.3|108388.3|6
1723162100000|2024-08-09 00:08:20|108439|108389|108438|108388|108439|108389|108438|108388|8
1723162110000|2024-08-09 00:08:30|108437.2|108387.2|108438.6|108388.6|108438.7|108388.7|108437.2|108387.2|8
1723162120000|2024-08-09 00:08:40|108438.7|108388.7|108439.9|108389.9|108439.9|108389.9|108438.7|108388.7|5
1723162130000|2024-08-09 00:08:50|108439.8|108389.8|108439.8|108389.8|108439.8|108389.8|108439.8|108389.8|1
1723162140000|2024-08-09 00:09:00|108438.8|108388.8|108439.2|108389.2|108439.3|108389.3|108438.7|108388.7|6
1723162150000|2024-08-09 00:09:10|108439.3|108389.3|108439.2|108389.2|108439.3|108389.3|108439.1|108389.1|4
1723162160000|2024-08-09 00:09:20|108439.4|108389.4|108439.6|108389.6|108439.6|108389.6|108439.4|108389.4|5
1723162170000|2024-08-09 00:09:30|108440.9|108390.9|108439.3|108389.3|108440.9|108390.9|108437.7|108387.7|11
1723162180000|2024-08-09 00:09:40|108437.5|108387.5|108435.1|108385.1|108439.8|108389.8|108433.4|108383.4|41
1723162190000|2024-08-09 00:09:50|108434.7|108384.7|108438.2|108388.2|108438.2|108388.2|108433.8|108383.8|35
1723162200000|2024-08-09 00:10:00|108438.1|108388.1|108438|108388|108438.2|108388.2|108437.1|108387.1|7
1723162210000|2024-08-09 00:10:10|108437.9|108387.9|108438.4|108388.4|108442.9|108392.9|108437.9|108387.9|6
1723162220000|2024-08-09 00:10:20|108438.5|108388.5|108439.9|108389.9|108440|108390|108437.9|108387.9|9
1723162230000|2024-08-09 00:10:30|108439.4|108389.4|108438.2|108388.2|108439.4|108389.4|108437.7|108387.7|10
1723162240000|2024-08-09 00:10:40|108438.1|108388.1|108438.1|108388.1|108438.1|108388.1|108437.3|108387.3|5
1723162250000|2024-08-09 00:10:50|108437.9|108387.9|108437.8|108387.8|108438.2|108388.2|108437.7|108387.7|7
1723162260000|2024-08-09 00:11:00|108437.7|108387.7|108438.6|108388.6|108438.6|108388.6|108437.7|108387.7|2
1723162270000|2024-08-09 00:11:10|108438.7|108388.7|108439.4|108389.4|108439.4|108389.4|108436.2|108386.2|11
1723162280000|2024-08-09 00:11:20|108439.5|108389.5|108443.3|108393.3|108443.3|108393.3|108439.5|108389.5|9
1723162290000|2024-08-09 00:11:30|108443.8|108393.8|108449.5|108399.5|108449.5|108399.5|108442.7|108392.7|20
1723162300000|2024-08-09 00:11:40|108449.6|108399.6|108447.4|108397.4|108449.6|108399.6|108447.2|108397.2|14
1723162310000|2024-08-09 00:11:50|108447.6|108397.6|108445.6|108395.6|108447.6|108397.6|108445.6|108395.6|5
1723162320000|2024-08-09 00:12:00|108444.8|108394.8|108478.3|108428.3|108539.6|108430|108438.3|108361.4|64
1723162330000|2024-08-09 00:12:10|108516.1|108391|108494.2|108444.2|108516.6|108450.3|108476.5|108391|38
1723162340000|2024-08-09 00:12:20|108494.5|108444.5|108488.5|108438.5|108550.1|108445.5|108479.8|108383.4|39
1723162350000|2024-08-09 00:12:30|108488.7|108438.7|108485.9|108435.9|108545.5|108439.4|108485.7|108392.8|58
1723162360000|2024-08-09 00:12:40|108485.3|108435.3|108475.4|108425.4|108486|108436|108474.3|108424.3|28
1723162370000|2024-08-09 00:12:50|108516.1|108384.3|108517.4|108392.1|108523.9|108392.1|108514.4|108378.6|30
1723162380000|2024-08-09 00:13:00|108480.3|108430.3|108473.2|108423.2|108517.2|108431.9|108473.2|108388.7|16
1723162390000|2024-08-09 00:13:10|108472.6|108422.6|108475|108425|108480.9|108430.9|108468.6|108418.6|51
1723162400000|2024-08-09 00:13:20|108475.4|108425.4|108480.4|108430.4|108518.6|108432.6|108471|108390.7|44
1723162410000|2024-08-09 00:13:30|108479.3|108429.3|108484.7|108434.7|108537.1|108435|108477.3|108372.4|37
1723162420000|2024-08-09 00:13:40|108485|108435|108483.1|108433.1|108519.7|108436.5|108480.2|108390|20
1723162430000|2024-08-09 00:13:50|108483.3|108433.3|108485|108435|108485|108435|108481.2|108431.2|17
1723162440000|2024-08-09 00:14:00|108485.1|108435.1|108492.4|108442.4|108532.4|108449.4|108482.3|108407.3|27
1723162450000|2024-08-09 00:14:10|108491.9|108441.9|108493.9|108443.9|108493.9|108443.9|108489.4|108439.4|12
1723162460000|2024-08-09 00:14:20|108494|108444|108488.3|108438.3|108496.7|108446.7|108487.4|108437.4|15
1723162470000|2024-08-09 00:14:30|108487.2|108437.2|108486.6|108436.6|108492.6|108442.6|108486.6|108436.6|8
1723162480000|2024-08-09 00:14:40|108486.8|108436.8|108486.2|108436.2|108488.7|108438.7|108485.2|108435.2|29
1723162490000|2024-08-09 00:14:50|108485.6|108435.6|108487.6|108437.6|108491.2|108441.2|108484.4|108434.4|22
1723162500000|2024-08-09 00:15:00|108487.5|108437.5|108494.9|108444.9|108498.6|108448.6|108487.5|108437.5|22
1723162510000|2024-08-09 00:15:10|108495.1|108445.1|108492.8|108442.8|108495.9|108445.9|108489.3|108439.3|37
1723162520000|2024-08-09 00:15:20|108492.9|108442.9|108490.8|108440.8|108493.2|108443.2|108486.3|108436.3|10
1723162530000|2024-08-09 00:15:30|108489.9|108439.9|108492.1|108442.1|108492.1|108442.1|108489.9|108439.9|12
1723162540000|2024-08-09 00:15:40|108491.6|108441.6|108500.2|108450.2|108500.9|108450.9|108489.8|108439.8|30
1723162550000|2024-08-09 00:15:50|108497.9|108447.9|108494.4|108444.4|108498.6|108448.6|108489|108439|28
1723162560000|2024-08-09 00:16:00|108531.5|108403.1|108503.3|108453.3|108541.9|108455.8|108489.8|108392.1|39
1723162570000|2024-08-09 00:16:10|108502.5|108452.5|108496.7|108446.7|108561|108452.5|108491.1|108383.4|36
1723162580000|2024-08-09 00:16:20|108498.6|108448.6|108502.4|108452.4|108502.7|108452.7|108497.7|108447.7|17
1723162590000|2024-08-09 00:16:30|108501.7|108451.7|108499|108449|108501.7|108451.7|108498.9|108448.9|12
1723162600000|2024-08-09 00:16:40|108494.4|108444.4|108491|108441|108552.8|108448.2|108487.6|108391.2|51
1723162610000|2024-08-09 00:16:50|108490.9|108440.9|108495.5|108445.5|108495.5|108445.5|108486.3|108436.3|22
1723162620000|2024-08-09 00:17:00|108496|108446|108499.3|108449.3|108500.7|108450.7|108496|108446|12
1723162630000|2024-08-09 00:17:10|108500.2|108450.2|108500.7|108450.7|108500.7|108450.7|108500.1|108450.1|5
1723162640000|2024-08-09 00:17:20|108498.5|108448.5|108499.7|108449.7|108499.8|108449.8|108498.1|108448.1|6
1723162650000|2024-08-09 00:17:30|108499.6|108449.6|108499.6|108449.6|108499.6|108449.6|108499.5|108449.5|3
1723162660000|2024-08-09 00:17:40|108499.8|108449.8|108499.8|108449.8|108499.8|108449.8|108499.8|108449.8|1
1723162670000|2024-08-09 00:17:50|108499.9|108449.9|108501.1|108451.1|108501.6|108451.6|108499.9|108449.9|4
1723162680000|2024-08-09 00:18:00|108498.7|108448.7|108499.7|108449.7|108500.2|108450.2|108498.7|108448.7|7
1723162690000|2024-08-09 00:18:10|108499.8|108449.8|108500.9|108450.9|108500.9|108450.9|108496.6|108446.6|5
1723162700000|2024-08-09 00:18:20|108500.7|108450.7|108500.4|108450.4|108562.4|108456.7|108495.8|108399|34
1723162710000|2024-08-09 00:18:30|108499.1|108449.1|108498.3|108448.3|108499.9|108449.9|108495|108445|57
1723162720000|2024-08-09 00:18:40|108498.2|108448.2|108500.5|108450.5|108500.6|108450.6|108496.9|108446.9|22
1723162730000|2024-08-09 00:18:50|108500.4|108450.4|108500.9|108450.9|108502.1|108452.1|108498.5|108448.5|14
1723162740000|2024-08-09 00:19:00|108501.9|108451.9|108504.3|108454.3|108504.3|108454.3|108498.3|108448.3|16
1723162750000|2024-08-09 00:19:10|108502.4|108452.4|108500.4|108450.4|108508.8|108458.8|108500.4|108450.4|39
1723162760000|2024-08-09 00:19:20|108499.2|108449.2|108497.4|108447.4|108500.6|108450.6|108495.1|108445.1|58
1723162770000|2024-08-09 00:19:30|108498.2|108448.2|108498.3|108448.3|108502.3|108452.3|108497.1|108447.1|49
1723162780000|2024-08-09 00:19:40|108500.6|108450.6|108496.1|108446.1|108501.2|108451.2|108493.5|108443.5|45
1723162790000|2024-08-09 00:19:50|108496.9|108446.9|108497.9|108447.9|108498.1|108448.1|108495.6|108445.6|12
1723162800000|2024-08-09 00:20:00|108497.6|108447.6|108495.3|108445.3|108501.4|108451.4|108494.8|108444.8|17
1723162810000|2024-08-09 00:20:10|108496.9|108446.9|108494.3|108444.3|108496.9|108446.9|108492.9|108442.9|20
1723162820000|2024-08-09 00:20:20|108494.2|108444.2|108495.1|108445.1|108495.1|108445.1|108491.9|108441.9|42
1723162830000|2024-08-09 00:20:30|108495.2|108445.2|108496.2|108446.2|108496.2|108446.2|108495.2|108445.2|5
1723162840000|2024-08-09 00:20:40|108496.1|108446.1|108494.2|108444.2|108496.2|108446.2|108492.3|108442.3|18
1723162850000|2024-08-09 00:20:50|108494.6|108444.6|108494.5|108444.5|108494.8|108444.8|108494.5|108444.5|6
1723162860000|2024-08-09 00:21:00|108491.6|108441.6|108497.5|108447.5|108497.9|108447.9|108491.3|108441.3|31
1723162870000|2024-08-09 00:21:10|108498.1|108448.1|108495|108445|108498.9|108448.9|108495|108445|16
1723162880000|2024-08-09 00:21:20|108494.8|108444.8|108489.7|108439.7|108494.8|108444.8|108487.9|108437.9|49
1723162890000|2024-08-09 00:21:30|108488.6|108438.6|108495.2|108445.2|108495.2|108445.2|108488.2|108438.2|32
1723162900000|2024-08-09 00:21:40|108495.5|108445.5|108495.2|108445.2|108496.6|108446.6|108494.7|108444.7|17
1723162910000|2024-08-09 00:21:50|108495.5|108445.5|108492.5|108442.5|108495.6|108445.6|108492.4|108442.4|11
1723162920000|2024-08-09 00:22:00|108493.5|108443.5|108496.7|108446.7|108496.7|108446.7|108492|108442|40
1723162930000|2024-08-09 00:22:10|108496.9|108446.9|108505.1|108455.1|108505.7|108455.7|108496.9|108446.9|30
1723162940000|2024-08-09 00:22:20|108504.6|108454.6|108506.1|108456.1|108506.2|108456.2|108499.8|108449.8|17
1723162950000|2024-08-09 00:22:30|108505.1|108455.1|108508.5|108458.5|108509.5|108459.5|108501.6|108451.6|29
1723162960000|2024-08-09 00:22:40|108509.1|108459.1|108507.5|108457.5|108510.7|108460.7|108507.4|108457.4|42
1723162970000|2024-08-09 00:22:50|108509.7|108459.7|108511.1|108461.1|108512.4|108462.4|108509.7|108459.7|14
1723162980000|2024-08-09 00:23:00|108511.5|108461.5|108510.3|108460.3|108511.5|108461.5|108505.3|108455.3|9
1723162990000|2024-08-09 00:23:10|108510.2|108460.2|108512.2|108462.2|108512.2|108462.2|108504.1|108454.1|21
1723163000000|2024-08-09 00:23:20|108509.5|108459.5|108508.3|108458.3|108509.5|108459.5|108503.3|108453.3|18
1723163010000|2024-08-09 00:23:30|108508.9|108458.9|108509.1|108459.1|108509.9|108459.9|108508.7|108458.7|7
1723163020000|2024-08-09 00:23:40|108509.6|108459.6|108510.5|108460.5|108511.5|108461.5|108509.6|108459.6|12
1723163030000|2024-08-09 00:23:50|108510.6|108460.6|108509.9|108459.9|108511.1|108461.1|108509.9|108459.9|6
1723163040000|2024-08-09 00:24:00|108510|108460|108510.1|108460.1|108510.7|108460.7|108510|108460|4
1723163050000|2024-08-09 00:24:10|108509.6|108459.6|108506.6|108456.6|108509.6|108459.6|108504.1|108454.1|19
1723163060000|2024-08-09 00:24:20|108506|108456|108508.4|108458.4|108514.7|108464.7|108503.4|108453.4|22
1723163070000|2024-08-09 00:24:30|108508.7|108458.7|108517.4|108467.4|108517.5|108467.5|108508.7|108458.7|18
1723163080000|2024-08-09 00:24:40|108517.3|108467.3|108506.9|108456.9|108517.3|108467.3|108506.3|108456.3|29
1723163090000|2024-08-09 00:24:50|108508.1|108458.1|108510.6|108460.6|108510.8|108460.8|108508.1|108458.1|14
1723163100000|2024-08-09 00:25:00|108511.4|108461.4|108513.2|108463.2|108513.4|108463.4|108511.4|108461.4|14
1723163110000|2024-08-09 00:25:10|108513.3|108463.3|108512.9|108462.9|108513.3|108463.3|108512.1|108462.1|8
1723163120000|2024-08-09 00:25:20|108513.4|108463.4|108512.7|108462.7|108513.4|108463.4|108512.6|108462.6|5
1723163130000|2024-08-09 00:25:30|108512.4|108462.4|108513.7|108463.7|108516.4|108466.4|108511.8|108461.8|16
1723163140000|2024-08-09 00:25:40|108514|108464|108513.2|108463.2|108514.1|108464.1|108513.2|108463.2|31
1723163150000|2024-08-09 00:25:50|108513.8|108463.8|108512.4|108462.4|108514|108464|108512.4|108462.4|11
1723163160000|2024-08-09 00:26:00|108512.5|108462.5|108508.6|108458.6|108512.6|108462.6|108503.5|108453.5|14
1723163170000|2024-08-09 00:26:10|108509.6|108459.6|108507.7|108457.7|108509.6|108459.6|108507.7|108457.7|16
1723163180000|2024-08-09 00:26:20|108508.9|108458.9|108499.8|108449.8|108553.3|108458.9|108495.7|108412.4|58
1723163190000|2024-08-09 00:26:30|108499.1|108449.1|108505|108455|108505|108455|108498.8|108448.8|22
1723163200000|2024-08-09 00:26:40|108505.1|108455.1|108501.6|108451.6|108505.1|108455.1|108498.5|108448.5|15
1723163210000|2024-08-09 00:26:50|108501.2|108451.2|108504.1|108454.1|108505|108455|108499.5|108449.5|9
1723163220000|2024-08-09 00:27:00|108504.2|108454.2|108504.6|108454.6|108504.6|108454.6|108497.5|108447.5|14
1723163230000|2024-08-09 00:27:10|108504.4|108454.4|108499.8|108449.8|108504.8|108454.8|108498.6|108448.6|26
1723163240000|2024-08-09 00:27:20|108500.2|108450.2|108505.2|108455.2|108505.3|108455.3|108499.6|108449.6|23
1723163250000|2024-08-09 00:27:30|108505.1|108455.1|108501.3|108451.3|108505.2|108455.2|108497.8|108447.8|23
1723163260000|2024-08-09 00:27:40|108502.5|108452.5|108502.3|108452.3|108502.6|108452.6|108502.3|108452.3|4
1723163270000|2024-08-09 00:27:50|108506.6|108456.6|108505.4|108455.4|108508.8|108458.8|108504.9|108454.9|15
1723163280000|2024-08-09 00:28:00|108505.1|108455.1|108500.6|108450.6|108505.3|108455.3|108499.1|108449.1|20
1723163290000|2024-08-09 00:28:10|108500.7|108450.7|108500.8|108450.8|108500.8|108450.8|108499.7|108449.7|11
1723163300000|2024-08-09 00:28:20|108500.7|108450.7|108501.6|108451.6|108506.6|108456.6|108500.6|108450.6|11
1723163310000|2024-08-09 00:28:30|108501.4|108451.4|108507.7|108457.7|108507.7|108457.7|108496.8|108446.8|11
1723163320000|2024-08-09 00:28:40|108503.9|108453.9|108502.8|108452.8|108503.9|108453.9|108502.7|108452.7|3
1723163330000|2024-08-09 00:28:50|108502.5|108452.5|108503.1|108453.1|108503.1|108453.1|108502.1|108452.1|5
1723163340000|2024-08-09 00:29:00|108503.2|108453.2|108505.8|108455.8|108505.8|108455.8|108499|108449|9
1723163350000|2024-08-09 00:29:10|108506.8|108456.8|108504.4|108454.4|108506.8|108456.8|108502.6|108452.6|12
1723163360000|2024-08-09 00:29:20|108504.5|108454.5|108502.2|108452.2|108558.7|108456.7|108494|108404.9|31
1723163370000|2024-08-09 00:29:30|108502.1|108452.1|108503.6|108453.6|108505.9|108455.9|108501.8|108451.8|17
1723163380000|2024-08-09 00:29:40|108503.8|108453.8|108503.2|108453.2|108504|108454|108495|108445|32
1723163390000|2024-08-09 00:29:50|108503|108453|108496.9|108446.9|108557.7|108456.8|108496.9|108407.5|29
1723163400000|2024-08-09 00:30:00|108506.7|108456.7|108507.5|108457.5|108568.7|108459.6|108500.9|108403|42
1723163410000|2024-08-09 00:30:10|108507|108457|108504.5|108454.5|108508.9|108458.9|108499.9|108449.9|34
1723163420000|2024-08-09 00:30:20|108504.1|108454.1|108505.7|108455.7|108506.1|108456.1|108504.1|108454.1|11
1723163430000|2024-08-09 00:30:30|108505.6|108455.6|108505.7|108455.7|108510.5|108460.5|108500|108450|16
1723163440000|2024-08-09 00:30:40|108505.2|108455.2|108503.2|108453.2|108505.3|108455.3|108501.8|108451.8|11
1723163450000|2024-08-09 00:30:50|108503.9|108453.9|108508.5|108458.5|108510.7|108460.7|108503.9|108453.9|12
1723163460000|2024-08-09 00:31:00|108505|108455|108506.1|108456.1|108552.8|108456.5|108501.2|108406.4|45
1723163470000|2024-08-09 00:31:10|108505.9|108455.9|108503|108453|108511.1|108461.1|108502.8|108452.8|31
1723163480000|2024-08-09 00:31:20|108502.3|108452.3|108504.1|108454.1|108563.4|108465.4|108495.7|108399.1|49
1723163490000|2024-08-09 00:31:30|108504.3|108454.3|108500.6|108450.6|108504.6|108454.6|108498.2|108448.2|16
1723163500000|2024-08-09 00:31:40|108500.7|108450.7|108504.9|108454.9|108504.9|108454.9|108500.2|108450.2|23
1723163510000|2024-08-09 00:31:50|108504.8|108454.8|108499.9|108449.9|108504.9|108454.9|108499.8|108449.8|18
1723163520000|2024-08-09 00:32:00|108500.5|108450.5|108501.9|108451.9|108502.4|108452.4|108500.5|108450.5|18
1723163530000|2024-08-09 00:32:10|108501.8|108451.8|108501.7|108451.7|108503.4|108453.4|108494|108444|30
1723163540000|2024-08-09 00:32:20|108501.9|108451.9|108506.8|108456.8|108508|108458|108501.9|108451.9|19
1723163550000|2024-08-09 00:32:30|108507|108457|108514.2|108464.2|108514.2|108464.2|108500.3|108450.3|26
1723163560000|2024-08-09 00:32:40|108513.7|108463.7|108511.2|108461.2|108568.3|108464.6|108505.9|108420.2|39
1723163570000|2024-08-09 00:32:50|108512.1|108462.1|108515.7|108465.7|108515.8|108465.8|108508.9|108458.9|17
1723163580000|2024-08-09 00:33:00|108515.9|108465.9|108514.5|108464.5|108516.1|108466.1|108514.4|108464.4|7
1723163590000|2024-08-09 00:33:10|108514.4|108464.4|108508.7|108458.7|108520.7|108470.7|108507.3|108457.3|21
1723163600000|2024-08-09 00:33:20|108507.6|108457.6|108508.6|108458.6|108558.3|108460.7|108500.7|108419.6|40
1723163610000|2024-08-09 00:33:30|108508.5|108458.5|108506.4|108456.4|108508.5|108458.5|108506.4|108456.4|6
1723163620000|2024-08-09 00:33:40|108506.3|108456.3|108506.9|108456.9|108507.1|108457.1|108505.3|108455.3|13
1723163630000|2024-08-09 00:33:50|108506.8|108456.8|108506.3|108456.3|108506.8|108456.8|108498.8|108448.8|28
1723163640000|2024-08-09 00:34:00|108507.8|108457.8|108507.3|108457.3|108511.6|108461.6|108502.4|108452.4|13
1723163650000|2024-08-09 00:34:10|108507.6|108457.6|108507.9|108457.9|108507.9|108457.9|108507.1|108457.1|8
1723163660000|2024-08-09 00:34:20|108508|108458|108508.1|108458.1|108509.4|108459.4|108498.6|108448.6|26
1723163670000|2024-08-09 00:34:30|108508|108458|108497.9|108447.9|108557.3|108459.3|108495.4|108411.6|22
1723163680000|2024-08-09 00:34:40|108501.4|108451.4|108511.2|108461.2|108511.4|108461.4|108501.4|108451.4|25
1723163690000|2024-08-09 00:34:50|108511.9|108461.9|108512|108462|108512|108462|108511.8|108461.8|4
1723163700000|2024-08-09 00:35:00|108508.5|108458.5|108510.9|108460.9|108512.6|108462.6|108506.2|108456.2|21
1723163710000|2024-08-09 00:35:10|108511.2|108461.2|108508.5|108458.5|108514.6|108464.6|108505.6|108455.6|20
1723163720000|2024-08-09 00:35:20|108509.7|108459.7|108507.6|108457.6|108518.4|108468.4|108503|108453|26
1723163730000|2024-08-09 00:35:30|108507.4|108457.4|108503.4|108453.4|108559.3|108460.6|108499.9|108411.3|32
1723163740000|2024-08-09 00:35:40|108503.5|108453.5|108505|108455|108508.5|108458.5|108503.5|108453.5|11
1723163750000|2024-08-09 00:35:50|108504.9|108454.9|108501.6|108451.6|108505.5|108455.5|108501.6|108451.6|12
1723163760000|2024-08-09 00:36:00|108501.5|108451.5|108501.8|108451.8|108501.8|108451.8|108501.3|108451.3|5
1723163770000|2024-08-09 00:36:10|108502.2|108452.2|108495.5|108445.5|108553.8|108454.6|108491.7|108405.2|24
1723163780000|2024-08-09 00:36:20|108496.6|108446.6|108503.7|108453.7|108503.7|108453.7|108496.6|108446.6|33
1723163790000|2024-08-09 00:36:30|108503.3|108453.3|108507.4|108457.4|108563.3|108461.5|108494|108406.1|57
1723163800000|2024-08-09 00:36:40|108504.7|108454.7|108507.8|108457.8|108512.8|108462.8|108504.7|108454.7|22
1723163810000|2024-08-09 00:36:50|108506.8|108456.8|108507.6|108457.6|108507.9|108457.9|108503|108453|15
1723163820000|2024-08-09 00:37:00|108507.2|108457.2|108512.1|108462.1|108512.4|108462.4|108507.2|108457.2|12
1723163830000|2024-08-09 00:37:10|108512|108462|108515.4|108465.4|108516.5|108466.5|108512|108462|9
1723163840000|2024-08-09 00:37:20|108514.5|108464.5|108519|108469|108519|108469|108514.3|108464.3|6
1723163850000|2024-08-09 00:37:30|108518.5|108468.5|108514.2|108464.2|108519.4|108469.4|108514.2|108464.2|23
1723163860000|2024-08-09 00:37:40|108514.4|108464.4|108515.5|108465.5|108518.5|108468.5|108514.1|108464.1|12
1723163870000|2024-08-09 00:37:50|108515.2|108465.2|108513.9|108463.9|108515.2|108465.2|108513.6|108463.6|5
1723163880000|2024-08-09 00:38:00|108514.8|108464.8|108515.8|108465.8|108515.8|108465.8|108514.8|108464.8|6
1723163890000|2024-08-09 00:38:10|108516.1|108466.1|108515.3|108465.3|108516.2|108466.2|108515.3|108465.3|5
1723163900000|2024-08-09 00:38:20|108515.2|108465.2|108518.2|108468.2|108518.2|108468.2|108515.2|108465.2|7
1723163910000|2024-08-09 00:38:30|108517.8|108467.8|108516.2|108466.2|108517.9|108467.9|108516.2|108466.2|4
1723163920000|2024-08-09 00:38:40|108515.9|108465.9|108516.1|108466.1|108516.1|108466.1|108515.8|108465.8|4
1723163930000|2024-08-09 00:38:50|108516.2|108466.2|108508.2|108458.2|108520.7|108470.7|108506.6|108456.6|28
1723163940000|2024-08-09 00:39:00|108507.6|108457.6|108508.9|108458.9|108511.5|108461.5|108503.7|108453.7|15
1723163950000|2024-08-09 00:39:10|108509.2|108459.2|108511|108461|108511|108461|108505.8|108455.8|12
1723163960000|2024-08-09 00:39:20|108547.3|108417.2|108506.2|108456.2|108547.3|108457.6|108501.8|108417.2|41
1723163970000|2024-08-09 00:39:30|108506.3|108456.3|108509.8|108459.8|108509.8|108459.8|108505.5|108455.5|12
1723163980000|2024-08-09 00:39:40|108509.9|108459.9|108514.1|108464.1|108573.3|108467.9|108501.4|108414.6|42
1723163990000|2024-08-09 00:39:50|108514.5|108464.5|108517.9|108467.9|108578.3|108472.7|108508|108415.2|30
1723164000000|2024-08-09 00:40:00|108517.4|108467.4|108517.2|108467.2|108562.1|108468.5|108511.3|108428.9|22
1723164010000|2024-08-09 00:40:10|108511.6|108461.6|108518.9|108468.9|108518.9|108468.9|108511.6|108461.6|28
1723164020000|2024-08-09 00:40:20|108518.7|108468.7|108514.7|108464.7|108518.8|108468.8|108512.5|108462.5|25
1723164030000|2024-08-09 00:40:30|108514.8|108464.8|108519.2|108469.2|108519.3|108469.3|108514.7|108464.7|15
1723164040000|2024-08-09 00:40:40|108519.1|108469.1|108518.6|108468.6|108519.1|108469.1|108513.3|108463.3|18
1723164050000|2024-08-09 00:40:50|108518.8|108468.8|108512.4|108462.4|108518.8|108468.8|108509.6|108459.6|8
1723164060000|2024-08-09 00:41:00|108513.4|108463.4|108515.6|108465.6|108566.8|108473.4|108511.2|108427.4|27
1723164070000|2024-08-09 00:41:10|108517.5|108467.5|108517.4|108467.4|108517.5|108467.5|108510.6|108460.6|46
1723164080000|2024-08-09 00:41:20|108517.5|108467.5|108515.4|108465.4|108519|108469|108514|108464|8
1723164090000|2024-08-09 00:41:30|108516.8|108466.8|108518.9|108468.9|108523.1|108473.1|108516.8|108466.8|12
1723164100000|2024-08-09 00:41:40|108518.8|108468.8|108518.6|108468.6|108518.8|108468.8|108518.5|108468.5|6
1723164110000|2024-08-09 00:41:50|108518.7|108468.7|108516.5|108466.5|108522.9|108472.9|108515.3|108465.3|16
1723164120000|2024-08-09 00:42:00|108516.3|108466.3|108525.9|108475.9|108527.1|108477.1|108516.2|108466.2|18
1723164130000|2024-08-09 00:42:10|108524.7|108474.7|108522.6|108472.6|108526|108476|108522.6|108472.6|37
1723164140000|2024-08-09 00:42:20|108522.5|108472.5|108522.6|108472.6|108522.6|108472.6|108522.1|108472.1|4
1723164150000|2024-08-09 00:42:30|108522.8|108472.8|108523|108473|108523.1|108473.1|108522.8|108472.8|3
1723164160000|2024-08-09 00:42:40|108522.5|108472.5|108522.5|108472.5|108522.5|108472.5|108522.5|108472.5|1
1723164170000|2024-08-09 00:42:50|108522.6|108472.6|108546.8|108496.8|108552.7|108502.7|108522.1|108472.1|22
1723164180000|2024-08-09 00:43:00|108546.7|108496.7|108544.2|108494.2|108547.2|108497.2|108538.9|108488.9|21
1723164190000|2024-08-09 00:43:10|108544.3|108494.3|108547.6|108497.6|108547.7|108497.7|108540.1|108490.1|25
1723164200000|2024-08-09 00:43:20|108548|108498|108551.4|108501.4|108551.4|108501.4|108547.4|108497.4|25
1723164210000|2024-08-09 00:43:30|108551.5|108501.5|108548.8|108498.8|108551.5|108501.5|108548.7|108498.7|13
1723164220000|2024-08-09 00:43:40|108548.9|108498.9|108548.5|108498.5|108548.9|108498.9|108548|108498|5
1723164230000|2024-08-09 00:43:50|108548.2|108498.2|108545.7|108495.7|108548.2|108498.2|108545.7|108495.7|8
1723164240000|2024-08-09 00:44:00|108545.6|108495.6|108548.5|108498.5|108548.5|108498.5|108544.9|108494.9|16
1723164250000|2024-08-09 00:44:10|108549.7|108499.7|108553.1|108503.1|108553.2|108503.2|108549.7|108499.7|11
1723164260000|2024-08-09 00:44:20|108553.3|108503.3|108553.3|108503.3|108553.6|108503.6|108553.2|108503.2|5
1723164270000|2024-08-09 00:44:30|108552.8|108502.8|108549.7|108499.7|108554.3|108504.3|108546.8|108496.8|14
1723164280000|2024-08-09 00:44:40|108549.6|108499.6|108549.5|108499.5|108549.6|108499.6|108549.5|108499.5|2
1723164290000|2024-08-09 00:44:50|108549.6|108499.6|108549.5|108499.5|108549.6|108499.6|108549.2|108499.2|4
1723164300000|2024-08-09 00:45:00|108548.9|108498.9|108550|108500|108550|108500|108548.9|108498.9|5
1723164310000|2024-08-09 00:45:10|108549.9|108499.9|108550.7|108500.7|108550.7|108500.7|108549.9|108499.9|9
1723164320000|2024-08-09 00:45:20|108551|108501|108551.6|108501.6|108551.9|108501.9|108550.9|108500.9|7
1723164330000|2024-08-09 00:45:30|108551.3|108501.3|108548.4|108498.4|108551.3|108501.3|108548.4|108498.4|8
1723164340000|2024-08-09 00:45:40|108548|108498|108547.5|108497.5|108548|108498|108542.6|108492.6|25
1723164350000|2024-08-09 00:45:50|108547.8|108497.8|108550.2|108500.2|108550.2|108500.2|108547.8|108497.8|7
1723164360000|2024-08-09 00:46:00|108551.2|108501.2|108551.5|108501.5|108559.3|108509.3|108548.2|108498.2|25
1723164370000|2024-08-09 00:46:10|108552|108502|108553.3|108503.3|108554.7|108504.7|108549.7|108499.7|41
1723164380000|2024-08-09 00:46:20|108553.5|108503.5|108553.7|108503.7|108553.7|108503.7|108553.5|108503.5|2
1723164390000|2024-08-09 00:46:30|108554|108504|108554|108504|108557.3|108507.3|108548.9|108498.9|17
1723164400000|2024-08-09 00:46:40|108553.4|108503.4|108554.6|108504.6|108554.7|108504.7|108552.8|108502.8|16
1723164410000|2024-08-09 00:46:50|108554.1|108504.1|108553.8|108503.8|108554.3|108504.3|108552.8|108502.8|11
1723164420000|2024-08-09 00:47:00|108554.3|108504.3|108554.8|108504.8|108555.1|108505.1|108553.9|108503.9|8
1723164430000|2024-08-09 00:47:10|108555|108505|108559.4|108509.4|108559.4|108509.4|108555|108505|9
1723164440000|2024-08-09 00:47:20|108559.3|108509.3|108560.5|108510.5|108560.8|108510.8|108559.2|108509.2|7
1723164450000|2024-08-09 00:47:30|108548.1|108498.1|108553.3|108503.3|108554.9|108504.9|108542.9|108492.9|41
1723164460000|2024-08-09 00:47:40|108553.8|108503.8|108552.8|108502.8|108554.4|108504.4|108552.3|108502.3|32
1723164470000|2024-08-09 00:47:50|108553.3|108503.3|108549.8|108499.8|108553.3|108503.3|108549.8|108499.8|32
1723164480000|2024-08-09 00:48:00|108549.7|108499.7|108547.3|108497.3|108549.7|108499.7|108547.3|108497.3|5
1723164490000|2024-08-09 00:48:10|108547.2|108497.2|108547.5|108497.5|108547.5|108497.5|108547.2|108497.2|2
1723164500000|2024-08-09 00:48:20|108545.6|108495.6|108541.2|108491.2|108545.6|108495.6|108540.7|108490.7|13
1723164510000|2024-08-09 00:48:30|108541.1|108491.1|108544.6|108494.6|108544.6|108494.6|108539.1|108489.1|14
1723164520000|2024-08-09 00:48:40|108544.5|108494.5|108544.5|108494.5|108544.5|108494.5|108544.5|108494.5|1
1723164530000|2024-08-09 00:48:50|108544.6|108494.6|108545.2|108495.2|108545.2|108495.2|108544.6|108494.6|5
1723164540000|2024-08-09 00:49:00|108545.6|108495.6|108546.1|108496.1|108548.9|108498.9|108543.7|108493.7|18
1723164550000|2024-08-09 00:49:10|108546.4|108496.4|108549.3|108499.3|108549.4|108499.4|108546.4|108496.4|8
1723164560000|2024-08-09 00:49:20|108549.7|108499.7|108550.5|108500.5|108550.9|108500.9|108549.7|108499.7|4
1723164570000|2024-08-09 00:49:30|108550.6|108500.6|108549.9|108499.9|108550.6|108500.6|108549.7|108499.7|6
1723164580000|2024-08-09 00:49:40|108549|108499|108548.4|108498.4|108549|108499|108543.8|108493.8|14
1723164590000|2024-08-09 00:49:50|108548.5|108498.5|108544.9|108494.9|108549.1|108499.1|108544.9|108494.9|6
1723164600000|2024-08-09 00:50:00|108543.9|108493.9|108545.2|108495.2|108546.9|108496.9|108539.8|108489.8|44
1723164610000|2024-08-09 00:50:10|108545.5|108495.5|108544.3|108494.3|108548.6|108498.6|108544.1|108494.1|19
1723164620000|2024-08-09 00:50:20|108544.7|108494.7|108550.1|108500.1|108550.7|108500.7|108540.8|108490.8|14
1723164630000|2024-08-09 00:50:30|108550|108500|108545.7|108495.7|108550|108500|108542.2|108492.2|24
1723164640000|2024-08-09 00:50:40|108545.4|108495.4|108543.8|108493.8|108545.5|108495.5|108540|108490|8
1723164650000|2024-08-09 00:50:50|108545.3|108495.3|108548.3|108498.3|108548.6|108498.6|108545.3|108495.3|10
1723164660000|2024-08-09 00:51:00|108542.7|108492.7|108544|108494|108548.6|108498.6|108541.5|108491.5|36
1723164670000|2024-08-09 00:51:10|108542.1|108492.1|108540.9|108490.9|108544.8|108494.8|108538.2|108488.2|35
1723164680000|2024-08-09 00:51:20|108540.2|108490.2|108543.5|108493.5|108546|108496|108540.2|108490.2|18
1723164690000|2024-08-09 00:51:30|108540.3|108490.3|108539.2|108489.2|108547.2|108497.2|108537.9|108487.9|33
1723164700000|2024-08-09 00:51:40|108540.9|108490.9|108546.3|108496.3|108546.8|108496.8|108540.9|108490.9|11
1723164710000|2024-08-09 00:51:50|108546.1|108496.1|108541.6|108491.6|108546.5|108496.5|108538.5|108488.5|22
1723164720000|2024-08-09 00:52:00|108541.9|108491.9|108548.6|108498.6|108549.1|108499.1|108541.9|108491.9|17
1723164730000|2024-08-09 00:52:10|108546.3|108496.3|108546.5|108496.5|108546.5|108496.5|108536.7|108486.7|17
1723164740000|2024-08-09 00:52:20|108547.6|108497.6|108540.7|108490.7|108548.4|108498.4|108540.7|108490.7|16
1723164750000|2024-08-09 00:52:30|108540.1|108490.1|108548.6|108498.6|108548.7|108498.7|108540.1|108490.1|29
1723164760000|2024-08-09 00:52:40|108548.7|108498.7|108547.9|108497.9|108549.8|108499.8|108543.1|108493.1|17
1723164770000|2024-08-09 00:52:50|108548|108498|108548.1|108498.1|108548.2|108498.2|108548|108498|4
1723164780000|2024-08-09 00:53:00|108548.3|108498.3|108551.4|108501.4|108551.9|108501.9|108548.3|108498.3|11
1723164790000|2024-08-09 00:53:10|108551.3|108501.3|108551.5|108501.5|108551.5|108501.5|108551.2|108501.2|3
1723164800000|2024-08-09 00:53:20|108551.9|108501.9|108550.3|108500.3|108551.9|108501.9|108550.3|108500.3|5
1723164810000|2024-08-09 00:53:30|108552.2|108502.2|108552.5|108502.5|108552.7|108502.7|108552.1|108502.1|5
1723164820000|2024-08-09 00:53:40|108552.6|108502.6|108550.9|108500.9|108552.8|108502.8|108550.6|108500.6|8
1723164830000|2024-08-09 00:53:50|108550.6|108500.6|108550.1|108500.1|108550.7|108500.7|108550|108500|6
1723164840000|2024-08-09 00:54:00|108549.7|108499.7|108546.3|108496.3|108549.7|108499.7|108546.3|108496.3|10
1723164850000|2024-08-09 00:54:10|108546|108496|108545.1|108495.1|108546|108496|108539.1|108489.1|14
1723164860000|2024-08-09 00:54:20|108544.3|108494.3|108542.8|108492.8|108544.3|108494.3|108541.8|108491.8|6
1723164870000|2024-08-09 00:54:30|108543|108493|108540|108490|108543|108493|108540|108490|9
1723164880000|2024-08-09 00:54:40|108539.9|108489.9|108541.4|108491.4|108541.5|108491.5|108539.9|108489.9|7
1723164890000|2024-08-09 00:54:50|108541.3|108491.3|108542.3|108492.3|108545.6|108495.6|108541.3|108491.3|13
1723164900000|2024-08-09 00:55:00|108541.1|108491.1|108541.4|108491.4|108541.9|108491.9|108538.8|108488.8|12
1723164910000|2024-08-09 00:55:10|108541.3|108491.3|108540.8|108490.8|108541.9|108491.9|108540.6|108490.6|8
1723164920000|2024-08-09 00:55:20|108540.6|108490.6|108540.8|108490.8|108540.8|108490.8|108540.2|108490.2|4
1723164930000|2024-08-09 00:55:30|108540.2|108490.2|108541|108491|108541|108491|108539.8|108489.8|6
1723164940000|2024-08-09 00:55:40|108541.1|108491.1|108545.9|108495.9|108545.9|108495.9|108541.1|108491.1|11
1723164950000|2024-08-09 00:55:50|108545.6|108495.6|108542.7|108492.7|108545.6|108495.6|108541.5|108491.5|11
1723164960000|2024-08-09 00:56:00|108543.1|108493.1|108540.9|108490.9|108544.4|108494.4|108540.9|108490.9|14
1723164970000|2024-08-09 00:56:10|108540.8|108490.8|108540.4|108490.4|108540.8|108490.8|108540.3|108490.3|6
1723164980000|2024-08-09 00:56:20|108541.7|108491.7|108542.8|108492.8|108542.8|108492.8|108541.7|108491.7|6
1723164990000|2024-08-09 00:56:30|108543.4|108493.4|108543.2|108493.2|108543.6|108493.6|108543.2|108493.2|4
1723165000000|2024-08-09 00:56:40|108543.3|108493.3|108542.2|108492.2|108543.3|108493.3|108542.2|108492.2|7
1723165010000|2024-08-09 00:56:50|108542.7|108492.7|108543.3|108493.3|108543.3|108493.3|108541.2|108491.2|9
1723165020000|2024-08-09 00:57:00|108543.4|108493.4|108542.2|108492.2|108543.8|108493.8|108542.2|108492.2|6
1723165030000|2024-08-09 00:57:10|108497.8|108447.8|108499.8|108449.8|108546.1|108452.1|108484.7|108396.8|66
1723165040000|2024-08-09 00:57:20|108499.2|108449.2|108499|108449|108501.9|108451.9|108492.7|108442.7|42
1723165050000|2024-08-09 00:57:30|108498.1|108448.1|108500.8|108450.8|108501.1|108451.1|108496.9|108446.9|17
1723165060000|2024-08-09 00:57:40|108500.9|108450.9|108500.9|108450.9|108505.3|108455.3|108499.2|108449.2|16
1723165070000|2024-08-09 00:57:50|108500.5|108450.5|108499.5|108449.5|108500.5|108450.5|108499.1|108449.1|9
1723165080000|2024-08-09 00:58:00|108499.6|108449.6|108511.3|108461.3|108512|108462|108498.9|108448.9|21
1723165090000|2024-08-09 00:58:10|108513|108463|108523.7|108473.7|108524.3|108474.3|108513|108463|15
1723165100000|2024-08-09 00:58:20|108523.2|108473.2|108523.4|108473.4|108523.9|108473.9|108523|108473|9
1723165110000|2024-08-09 00:58:30|108523.3|108473.3|108525.5|108475.5|108525.5|108475.5|108523.3|108473.3|8
1723165120000|2024-08-09 00:58:40|108524.6|108474.6|108524.2|108474.2|108524.8|108474.8|108523.9|108473.9|6
1723165130000|2024-08-09 00:58:50|108524.1|108474.1|108525.1|108475.1|108525.1|108475.1|108524.1|108474.1|3
1723165140000|2024-08-09 00:59:00|108525|108475|108521.7|108471.7|108525|108475|108521.5|108471.5|6
1723165150000|2024-08-09 00:59:10|108521.6|108471.6|108518.9|108468.9|108521.7|108471.7|108515.4|108465.4|16
1723165160000|2024-08-09 00:59:20|108518.3|108468.3|108523.7|108473.7|108524.2|108474.2|108518|108468|22
1723165170000|2024-08-09 00:59:30|108523.6|108473.6|108522|108472|108524.1|108474.1|108514.3|108464.3|48
1723165180000|2024-08-09 00:59:40|108522.5|108472.5|108520|108470|108525.6|108475.6|108517.3|108467.3|36
1723165190000|2024-08-09 00:59:50|108526.1|108476.1|108517.8|108467.8|108526.1|108476.1|108517.8|108467.8|17
1723165200000|2024-08-09 01:00:00|108516.2|108466.2|108520.7|108470.7|108523|108473|108514|108464|41
1723165210000|2024-08-09 01:00:10|108521.7|108471.7|108524.3|108474.3|108569.4|108484.9|108521.7|108441.1|20
1723165220000|2024-08-09 01:00:20|108523.8|108473.8|108524.8|108474.8|108527.6|108477.6|108519.6|108469.6|32
1723165230000|2024-08-09 01:00:30|108524.3|108474.3|108524.1|108474.1|108572.9|108475.2|108518.6|108435.8|33
1723165240000|2024-08-09 01:00:40|108524.3|108474.3|108540.3|108490.3|108540.3|108490.3|108524.3|108474.3|37
1723165250000|2024-08-09 01:00:50|108539.9|108489.9|108529.6|108479.6|108540.6|108490.6|108529.1|108479.1|24
1723165260000|2024-08-09 01:01:00|108530|108480|108533.8|108483.8|108534.1|108484.1|108529.3|108479.3|10
1723165270000|2024-08-09 01:01:10|108533.7|108483.7|108518.7|108387.7|108561.4|108483.7|108478.9|108370.7|62
1723165280000|2024-08-09 01:01:20|108517.3|108390.2|108492.5|108442.5|108517.3|108443|108478.6|108390.2|47
1723165290000|2024-08-09 01:01:30|108493.9|108443.9|108487.3|108437.3|108494.3|108444.3|108483.5|108433.5|56
1723165300000|2024-08-09 01:01:40|108483.4|108433.4|108491.2|108441.2|108493.6|108443.6|108483.4|108433.4|50
1723165310000|2024-08-09 01:01:50|108491.1|108441.1|108490.1|108440.1|108491.1|108441.1|108488.2|108438.2|32
1723165320000|2024-08-09 01:02:00|108488.5|108438.5|108487.8|108437.8|108490.7|108440.7|108485.4|108435.4|22
1723165330000|2024-08-09 01:02:10|108491.5|108441.5|108518.9|108386.8|108542|108442.2|108479.1|108330.6|60
1723165340000|2024-08-09 01:02:20|108516.8|108387.6|108484|108434|108516.8|108435.7|108474.9|108378.5|45
1723165350000|2024-08-09 01:02:30|108484.3|108434.3|108495.1|108445.1|108533.7|108446.8|108479|108399.6|56
1723165360000|2024-08-09 01:02:40|108496.4|108446.4|108493.2|108443.2|108496.4|108446.4|108487.2|108437.2|40
1723165370000|2024-08-09 01:02:50|108493.3|108443.3|108492.2|108442.2|108494.7|108444.7|108489|108439|18
1723165380000|2024-08-09 01:03:00|108490.9|108440.9|108500|108450|108501|108451|108488.6|108438.6|54
1723165390000|2024-08-09 01:03:10|108501.2|108451.2|108495.5|108445.5|108502.5|108452.5|108495.4|108445.4|42
1723165400000|2024-08-09 01:03:20|108495.1|108445.1|108497.2|108447.2|108497.3|108447.3|108495.1|108445.1|14
1723165410000|2024-08-09 01:03:30|108497.3|108447.3|108498.4|108448.4|108498.4|108448.4|108494.5|108444.5|13
1723165420000|2024-08-09 01:03:40|108498.6|108448.6|108497.5|108447.5|108500.7|108450.7|108495.1|108445.1|24
1723165430000|2024-08-09 01:03:50|108498|108448|108499.5|108449.5|108502.6|108452.6|108497.9|108447.9|17
1723165440000|2024-08-09 01:04:00|108498.9|108448.9|108497.2|108447.2|108499.2|108449.2|108494.7|108444.7|18
1723165450000|2024-08-09 01:04:10|108497.1|108447.1|108497.2|108447.2|108498.4|108448.4|108497.1|108447.1|11
1723165460000|2024-08-09 01:04:20|108497.4|108447.4|108497.3|108447.3|108497.4|108447.4|108497.3|108447.3|2
1723165470000|2024-08-09 01:04:30|108497.2|108447.2|108489.5|108439.5|108497.4|108447.4|108489.5|108439.5|12
1723165480000|2024-08-09 01:04:40|108490.9|108440.9|108492.9|108442.9|108495.2|108445.2|108488.7|108438.7|13
1723165490000|2024-08-09 01:04:50|108493.5|108443.5|108494.1|108444.1|108494.9|108444.9|108491.9|108441.9|22
1723165500000|2024-08-09 01:05:00|108494|108444|108494.4|108444.4|108496.7|108446.7|108491.9|108441.9|45
1723165510000|2024-08-09 01:05:10|108493.3|108443.3|108549.7|108392.7|108549.7|108448.6|108482.8|108392.7|60
1723165520000|2024-08-09 01:05:20|108548|108363.5|108486.7|108436.7|108551.2|108436.7|108479.8|108350.9|54
1723165530000|2024-08-09 01:05:30|108486|108436|108492.5|108442.5|108495.6|108445.6|108485.9|108435.9|18
1723165540000|2024-08-09 01:05:40|108488.6|108438.6|108486.1|108436.1|108493.2|108443.2|108483.1|108433.1|57
1723165550000|2024-08-09 01:05:50|108486.6|108436.6|108492.7|108442.7|108493.1|108443.1|108483.4|108433.4|18
1723165560000|2024-08-09 01:06:00|108493.7|108443.7|108489.7|108439.7|108494|108444|108487.7|108437.7|28
1723165570000|2024-08-09 01:06:10|108490.8|108440.8|108494.5|108444.5|108499.6|108449.6|108490.6|108440.6|34
1723165580000|2024-08-09 01:06:20|108494.2|108444.2|108493.1|108443.1|108496.6|108446.6|108488.3|108438.3|39
1723165590000|2024-08-09 01:06:30|108492.3|108442.3|108495.4|108445.4|108533.4|108445.4|108481.6|108399.6|49
1723165600000|2024-08-09 01:06:40|108494.8|108444.8|108490.1|108440.1|108499.1|108449.1|108489.5|108439.5|53
1723165610000|2024-08-09 01:06:50|108491.1|108441.1|108491.6|108441.6|108493.2|108443.2|108488.6|108438.6|43
1723165620000|2024-08-09 01:07:00|108492|108442|108492.3|108442.3|108495.2|108445.2|108490.8|108440.8|19
1723165630000|2024-08-09 01:07:10|108493.7|108443.7|108490.9|108440.9|108493.7|108443.7|108487.8|108437.8|47
1723165640000|2024-08-09 01:07:20|108490.2|108440.2|108491.1|108441.1|108491.2|108441.2|108490.2|108440.2|19
1723165650000|2024-08-09 01:07:30|108493|108443|108493.1|108443.1|108493.6|108443.6|108491.2|108441.2|18
1723165660000|2024-08-09 01:07:40|108493.2|108443.2|108494.7|108444.7|108498.8|108448.8|108489.4|108439.4|34
1723165670000|2024-08-09 01:07:50|108495.2|108445.2|108494.6|108444.6|108496.3|108446.3|108492|108442|17
1723165680000|2024-08-09 01:08:00|108497.4|108447.4|108493.3|108443.3|108498.6|108448.6|108492.3|108442.3|40
1723165690000|2024-08-09 01:08:10|108492.3|108442.3|108492|108442|108530.9|108444.3|108485.5|108399.8|31
1723165700000|2024-08-09 01:08:20|108490|108440|108492.6|108442.6|108493.4|108443.4|108487.5|108437.5|54
1723165710000|2024-08-09 01:08:30|108493.4|108443.4|108493.7|108443.7|108535.1|108445.8|108480.7|108402.8|51
1723165720000|2024-08-09 01:08:40|108494|108444|108497.7|108447.7|108497.7|108447.7|108494|108444|11
1723165730000|2024-08-09 01:08:50|108493.3|108443.3|108497.9|108447.9|108497.9|108447.9|108493.3|108443.3|10
1723165740000|2024-08-09 01:09:00|108498|108448|108495.7|108445.7|108498.9|108448.9|108495.7|108445.7|9
1723165750000|2024-08-09 01:09:10|108496.2|108446.2|108503|108453|108537.4|108453.1|108493.6|108410.1|29
1723165760000|2024-08-09 01:09:20|108500.7|108450.7|108513.8|108463.8|108513.8|108463.8|108496.4|108446.4|44
1723165770000|2024-08-09 01:09:30|108514.5|108464.5|108508.4|108458.4|108514.7|108464.7|108507.6|108457.6|30
1723165780000|2024-08-09 01:09:40|108510.7|108460.7|108509.3|108459.3|108510.7|108460.7|108507.5|108457.5|15
1723165790000|2024-08-09 01:09:50|108510.4|108460.4|108519.6|108469.6|108519.6|108469.6|108510.4|108460.4|15
1723165800000|2024-08-09 01:10:00|108518|108468|108522.3|108472.3|108524.7|108474.7|108518|108468|32
1723165810000|2024-08-09 01:10:10|108522.2|108472.2|108521.4|108471.4|108530.9|108480.9|108518.8|108468.8|24
1723165820000|2024-08-09 01:10:20|108520.7|108470.7|108523.2|108473.2|108527.9|108477.9|108520.1|108470.1|21
1723165830000|2024-08-09 01:10:30|108523|108473|108523.7|108473.7|108526.1|108476.1|108520.6|108470.6|24
1723165840000|2024-08-09 01:10:40|108522|108472|108517.4|108467.4|108522|108472|108515.7|108465.7|32
1723165850000|2024-08-09 01:10:50|108517.5|108467.5|108523.2|108473.2|108523.9|108473.9|108517.5|108467.5|17
1723165860000|2024-08-09 01:11:00|108522.7|108472.7|108522.8|108472.8|108523.6|108473.6|108522.7|108472.7|8
1723165870000|2024-08-09 01:11:10|108523|108473|108524.8|108474.8|108526.5|108476.5|108522.9|108472.9|15
1723165880000|2024-08-09 01:11:20|108524.3|108474.3|108525.9|108475.9|108525.9|108475.9|108524.3|108474.3|8
1723165890000|2024-08-09 01:11:30|108526|108476|108525|108475|108530.4|108480.4|108522.7|108472.7|30
1723165900000|2024-08-09 01:11:40|108524.7|108474.7|108524.8|108474.8|108528.3|108478.3|108523.7|108473.7|21
1723165910000|2024-08-09 01:11:50|108525.3|108475.3|108543.8|108493.8|108543.8|108493.8|108520.9|108470.9|34
1723165920000|2024-08-09 01:12:00|108544.8|108494.8|108550.9|108500.9|108552.7|108502.7|108544.8|108494.8|14
1723165930000|2024-08-09 01:12:10|108548.9|108498.9|108551.8|108501.8|108554.6|108504.6|108548|108498|28
1723165940000|2024-08-09 01:12:20|108551.3|108501.3|108549.9|108499.9|108552.1|108502.1|108549.9|108499.9|17
1723165950000|2024-08-09 01:12:30|108550.1|108500.1|108554.1|108504.1|108554.1|108504.1|108548.9|108498.9|11
1723165960000|2024-08-09 01:12:40|108554.4|108504.4|108553.8|108503.8|108554.4|108504.4|108553.3|108503.3|13
1723165970000|2024-08-09 01:12:50|108553.4|108503.4|108552.7|108502.7|108553.4|108503.4|108552.6|108502.6|8
1723165980000|2024-08-09 01:13:00|108552|108502|108560.5|108510.5|108563.1|108513.1|108552|108502|27
1723165990000|2024-08-09 01:13:10|108560.1|108510.1|108555.7|108505.7|108560.1|108510.1|108555.7|108505.7|11
1723166000000|2024-08-09 01:13:20|108555.9|108505.9|108553.6|108503.6|108555.9|108505.9|108553.6|108503.6|5
1723166010000|2024-08-09 01:13:30|108553.9|108503.9|108554.6|108504.6|108554.6|108504.6|108553.8|108503.8|8
1723166020000|2024-08-09 01:13:40|108555|108505|108558.5|108508.5|108562.9|108512.9|108555|108505|11
1723166030000|2024-08-09 01:13:50|108558.8|108508.8|108555.2|108505.2|108558.9|108508.9|108555.2|108505.2|8
1723166040000|2024-08-09 01:14:00|108555.3|108505.3|108556.1|108506.1|108558.9|108508.9|108553.6|108503.6|27
1723166050000|2024-08-09 01:14:10|108555.8|108505.8|108552.3|108502.3|108558.8|108508.8|108551.4|108501.4|24
1723166060000|2024-08-09 01:14:20|108553|108503|108553.5|108503.5|108553.5|108503.5|108553|108503|3
1723166070000|2024-08-09 01:14:30|108553.4|108503.4|108552|108502|108553.5|108503.5|108551.8|108501.8|7
1723166080000|2024-08-09 01:14:40|108551.9|108501.9|108551.9|108501.9|108556|108506|108548.8|108498.8|17
1723166090000|2024-08-09 01:14:50|108551.5|108501.5|108554.2|108504.2|108555.8|108505.8|108551.3|108501.3|14
1723166100000|2024-08-09 01:15:00|108554.6|108504.6|108553.3|108503.3|108555.5|108505.5|108553.3|108503.3|10
1723166110000|2024-08-09 01:15:10|108553.7|108503.7|108552.8|108502.8|108553.7|108503.7|108548.1|108498.1|30
1723166120000|2024-08-09 01:15:20|108552.7|108502.7|108555.5|108505.5|108559.3|108509.3|108552.7|108502.7|20
1723166130000|2024-08-09 01:15:30|108554.8|108504.8|108560|108510|108561|108511|108554.5|108504.5|10
1723166140000|2024-08-09 01:15:40|108560.1|108510.1|108549.2|108499.2|108560.1|108510.1|108549|108499|21
1723166150000|2024-08-09 01:15:50|108549.1|108499.1|108551.1|108501.1|108557.5|108507.5|108549.1|108499.1|14
1723166160000|2024-08-09 01:16:00|108552.4|108502.4|108546.8|108496.8|108554.5|108504.5|108546.8|108496.8|21
1723166170000|2024-08-09 01:16:10|108546.9|108496.9|108549.9|108499.9|108551.9|108501.9|108546.7|108496.7|11
1723166180000|2024-08-09 01:16:20|108550.3|108500.3|108548.8|108498.8|108550.3|108500.3|108546.7|108496.7|13
1723166190000|2024-08-09 01:16:30|108548.2|108498.2|108549.2|108499.2|108553.2|108503.2|108546.9|108496.9|33
1723166200000|2024-08-09 01:16:40|108549.5|108499.5|108551.6|108501.6|108552.2|108502.2|108549.5|108499.5|8
1723166210000|2024-08-09 01:16:50|108550.6|108500.6|108551.6|108501.6|108551.6|108501.6|108550.5|108500.5|3
1723166220000|2024-08-09 01:17:00|108551.5|108501.5|108551.7|108501.7|108555.5|108505.5|108549.5|108499.5|19
1723166230000|2024-08-09 01:17:10|108551.9|108501.9|108551.6|108501.6|108555.6|108505.6|108551.6|108501.6|15
1723166240000|2024-08-09 01:17:20|108552|108502|108551.5|108501.5|108552.2|108502.2|108550.8|108500.8|7
1723166250000|2024-08-09 01:17:30|108551.8|108501.8|108551.2|108501.2|108552.1|108502.1|108551.2|108501.2|8
1723166260000|2024-08-09 01:17:40|108551.3|108501.3|108551.6|108501.6|108551.6|108501.6|108551.1|108501.1|3
1723166270000|2024-08-09 01:17:50|108552.8|108502.8|108551.9|108501.9|108552.8|108502.8|108551.9|108501.9|3
1723166280000|2024-08-09 01:18:00|108552|108502|108553.8|108503.8|108558.8|108508.8|108552|108502|27
1723166290000|2024-08-09 01:18:10|108553.5|108503.5|108553|108503|108553.8|108503.8|108552.9|108502.9|6
1723166300000|2024-08-09 01:18:20|108553.1|108503.1|108554.2|108504.2|108556.6|108506.6|108552.4|108502.4|11
1723166310000|2024-08-09 01:18:30|108553.8|108503.8|108552.4|108502.4|108553.8|108503.8|108552.4|108502.4|6
1723166320000|2024-08-09 01:18:40|108551.8|108501.8|108551.6|108501.6|108551.8|108501.8|108551.6|108501.6|3
1723166330000|2024-08-09 01:18:50|108551.7|108501.7|108580.5|108530.5|108580.5|108530.5|108551.7|108501.7|16
1723166340000|2024-08-09 01:19:00|108582.1|108532.1|108585.3|108535.3|108585.8|108535.8|108582.1|108532.1|10
1723166350000|2024-08-09 01:19:10|108585.2|108535.2|108584.5|108534.5|108585.2|108535.2|108584.5|108534.5|4
1723166360000|2024-08-09 01:19:20|108584.4|108534.4|108584.7|108534.7|108584.7|108534.7|108584.4|108534.4|3
1723166370000|2024-08-09 01:19:30|108588|108538|108583.3|108533.3|108588|108538|108582.5|108532.5|17
1723166380000|2024-08-09 01:19:40|108583.4|108533.4|108585.4|108535.4|108586.3|108536.3|108581.3|108531.3|23
1723166390000|2024-08-09 01:19:50|108584.6|108534.6|108582.4|108532.4|108586.4|108536.4|108581.9|108531.9|25
1723166400000|2024-08-09 01:20:00|108582.1|108532.1|108580.3|108530.3|108590.6|108540.6|108579.3|108529.3|29
1723166410000|2024-08-09 01:20:10|108580.6|108530.6|108579.5|108529.5|108582.1|108532.1|108575.1|108525.1|20
1723166420000|2024-08-09 01:20:20|108579.6|108529.6|108581.5|108531.5|108583.7|108533.7|108579.4|108529.4|16
1723166430000|2024-08-09 01:20:30|108582.2|108532.2|108582.7|108532.7|108582.7|108532.7|108582.2|108532.2|4
1723166440000|2024-08-09 01:20:40|108582.4|108532.4|108579.7|108529.7|108584.6|108534.6|108579.7|108529.7|14
1723166450000|2024-08-09 01:20:50|108579.8|108529.8|108579.2|108529.2|108579.8|108529.8|108577.3|108527.3|11
1723166460000|2024-08-09 01:21:00|108579.3|108529.3|108587.3|108537.3|108587.8|108537.8|108579.3|108529.3|7
1723166470000|2024-08-09 01:21:10|108587|108537|108584.9|108534.9|108592.7|108542.7|108584.6|108534.6|19
1723166480000|2024-08-09 01:21:20|108585.6|108535.6|108584.9|108534.9|108591.4|108541.4|108583.9|108533.9|18
1723166490000|2024-08-09 01:21:30|108584.7|108534.7|108580.5|108530.5|108584.8|108534.8|108579.9|108529.9|22
1723166500000|2024-08-09 01:21:40|108579.8|108529.8|108582.7|108532.7|108582.7|108532.7|108579.5|108529.5|14
1723166510000|2024-08-09 01:21:50|108582.4|108532.4|108582.5|108532.5|108584.1|108534.1|108581.8|108531.8|13
1723166520000|2024-08-09 01:22:00|108583.1|108533.1|108580.2|108530.2|108586|108536|108580.2|108530.2|22
1723166530000|2024-08-09 01:22:10|108579.7|108529.7|108582.3|108532.3|108582.3|108532.3|108579.7|108529.7|10
1723166540000|2024-08-09 01:22:20|108581.3|108531.3|108583.9|108533.9|108583.9|108533.9|108580|108530|14
1723166550000|2024-08-09 01:22:30|108583.6|108533.6|108584.3|108534.3|108584.3|108534.3|108580.6|108530.6|11
1723166560000|2024-08-09 01:22:40|108582.6|108532.6|108581.3|108531.3|108583|108533|108577.3|108527.3|25
1723166570000|2024-08-09 01:22:50|108581.2|108531.2|108580.1|108530.1|108587.2|108537.2|108580.1|108530.1|15
1723166580000|2024-08-09 01:23:00|108580.4|108530.4|108580.6|108530.6|108581.2|108531.2|108580.4|108530.4|6
1723166590000|2024-08-09 01:23:10|108579.9|108529.9|108580.2|108530.2|108580.5|108530.5|108579.7|108529.7|8
1723166600000|2024-08-09 01:23:20|108579.9|108529.9|108579|108529|108584|108534|108577|108527|17
1723166610000|2024-08-09 01:23:30|108578.3|108528.3|108578.4|108528.4|108578.4|108528.4|108578|108528|4
1723166620000|2024-08-09 01:23:40|108578.7|108528.7|108578.4|108528.4|108578.8|108528.8|108578.4|108528.4|3
1723166630000|2024-08-09 01:23:50|108578.5|108528.5|108578.5|108528.5|108578.9|108528.9|108577.9|108527.9|7
1723166640000|2024-08-09 01:24:00|108579.9|108529.9|108579.1|108529.1|108582.9|108532.9|108578.9|108528.9|12
1723166650000|2024-08-09 01:24:10|108579|108529|108578.9|108528.9|108579|108529|108578.9|108528.9|2
1723166660000|2024-08-09 01:24:20|108579|108529|108576.6|108526.6|108579.1|108529.1|108576.6|108526.6|8
1723166670000|2024-08-09 01:24:30|108576.5|108526.5|108574.1|108524.1|108576.5|108526.5|108574.1|108524.1|7
1723166680000|2024-08-09 01:24:40|108574.4|108524.4|108574.4|108524.4|108574.4|108524.4|108574.4|108524.4|1
1723166690000|2024-08-09 01:24:50|108574.9|108524.9|108574.9|108524.9|108575.7|108525.7|108574.8|108524.8|5
1723166700000|2024-08-09 01:25:00|108575.3|108525.3|108570.1|108520.1|108575.3|108525.3|108570.1|108520.1|12
1723166710000|2024-08-09 01:25:10|108570.3|108520.3|108568.7|108518.7|108570.3|108520.3|108568.2|108518.2|9
1723166720000|2024-08-09 01:25:20|108569.4|108519.4|108567.7|108517.7|108569.8|108519.8|108567.7|108517.7|9
1723166730000|2024-08-09 01:25:30|108567.4|108517.4|108564.8|108514.8|108567.4|108517.4|108564.3|108514.3|14
1723166740000|2024-08-09 01:25:40|108564.7|108514.7|108564.7|108514.7|108564.8|108514.8|108564.7|108514.7|3
1723166750000|2024-08-09 01:25:50|108564.5|108514.5|108564.5|108514.5|108564.5|108514.5|108564.5|108514.5|1
1723166760000|2024-08-09 01:26:00|108564.3|108514.3|108558.2|108508.2|108564.3|108514.3|108558.2|108508.2|6
1723166770000|2024-08-09 01:26:10|108558|108508|108562.6|108512.6|108562.6|108512.6|108558|108508|5
1723166780000|2024-08-09 01:26:20|108562.5|108512.5|108562.6|108512.6|108562.6|108512.6|108562.5|108512.5|2
1723166790000|2024-08-09 01:26:30|108564.7|108514.7|108564.7|108514.7|108564.7|108514.7|108564.7|108514.7|1
1723166800000|2024-08-09 01:26:40|108564.6|108514.6|108564.8|108514.8|108564.8|108514.8|108564.6|108514.6|2
1723166810000|2024-08-09 01:26:50|108565.3|108515.3|108568.9|108518.9|108568.9|108518.9|108561.4|108511.4|11
1723166820000|2024-08-09 01:27:00|108568.8|108518.8|108569.9|108519.9|108570|108520|108568.7|108518.7|6
1723166830000|2024-08-09 01:27:10|108570|108520|108569.9|108519.9|108570|108520|108569.9|108519.9|4
1723166840000|2024-08-09 01:27:20|108570.6|108520.6|108569.4|108519.4|108570.7|108520.7|108569.3|108519.3|8
1723166850000|2024-08-09 01:27:30|108569.3|108519.3|108569.3|108519.3|108569.4|108519.4|108569.3|108519.3|3
1723166860000|2024-08-09 01:27:40|108564.1|108514.1|108564.9|108514.9|108564.9|108514.9|108558.9|108508.9|5
1723166870000|2024-08-09 01:27:50|108564.7|108514.7|108558.8|108508.8|108565.4|108515.4|108558.8|108508.8|8
1723166880000|2024-08-09 01:28:00|108557.8|108507.8|108555.4|108505.4|108559.9|108509.9|108553.7|108503.7|17
1723166890000|2024-08-09 01:28:10|108555.3|108505.3|108550.3|108500.3|108555.3|108505.3|108549.8|108499.8|8
1723166900000|2024-08-09 01:28:20|108550.4|108500.4|108552.1|108502.1|108552.1|108502.1|108549.8|108499.8|7
1723166910000|2024-08-09 01:28:30|108552.2|108502.2|108552.9|108502.9|108552.9|108502.9|108552.2|108502.2|3
1723166920000|2024-08-09 01:28:40|108552.8|108502.8|108553.2|108503.2|108553.2|108503.2|108552.8|108502.8|2
1723166930000|2024-08-09 01:28:50|108553.1|108503.1|108554.4|108504.4|108554.5|108504.5|108553.1|108503.1|4
1723166940000|2024-08-09 01:29:00|108554.5|108504.5|108554.4|108504.4|108554.5|108504.5|108554.4|108504.4|2
1723166960000|2024-08-09 01:29:20|108554.7|108504.7|108554.6|108504.6|108554.7|108504.7|108554.6|108504.6|2
1723166970000|2024-08-09 01:29:30|108552.4|108502.4|108551.9|108501.9|108553.3|108503.3|108551.1|108501.1|6
1723166980000|2024-08-09 01:29:40|108552|108502|108552.4|108502.4|108554.2|108504.2|108552|108502|5
1723166990000|2024-08-09 01:29:50|108552.5|108502.5|108552.5|108502.5|108552.6|108502.6|108552.5|108502.5|5
1723167000000|2024-08-09 01:30:00|108552.3|108502.3|108551.2|108501.2|108553.3|108503.3|108551.1|108501.1|5
1723167010000|2024-08-09 01:30:10|108551.5|108501.5|108548.9|108498.9|108552.5|108502.5|108548.9|108498.9|9
1723167020000|2024-08-09 01:30:20|108548|108498|108548.2|108498.2|108550.6|108500.6|108548|108498|11
1723167030000|2024-08-09 01:30:30|108548.7|108498.7|108548.9|108498.9|108548.9|108498.9|108548.4|108498.4|4
1723167040000|2024-08-09 01:30:40|108549.2|108499.2|108549.6|108499.6|108550.9|108500.9|108548.7|108498.7|9
1723167050000|2024-08-09 01:30:50|108550.2|108500.2|108550.2|108500.2|108550.5|108500.5|108550|108500|5
1723167060000|2024-08-09 01:31:00|108550.7|108500.7|108549.9|108499.9|108553.6|108503.6|108549.9|108499.9|7
1723167070000|2024-08-09 01:31:10|108550.1|108500.1|108549.8|108499.8|108550.1|108500.1|108549.4|108499.4|6
1723167080000|2024-08-09 01:31:20|108549.7|108499.7|108549|108499|108549.7|108499.7|108549|108499|2
1723167090000|2024-08-09 01:31:30|108548.9|108498.9|108548.9|108498.9|108548.9|108498.9|108548.8|108498.8|3
1723167100000|2024-08-09 01:31:40|108551.7|108501.7|108552.2|108502.2|108552.2|108502.2|108551.6|108501.6|4
1723167110000|2024-08-09 01:31:50|108551.6|108501.6|108548.2|108498.2|108551.6|108501.6|108547.5|108497.5|9
1723167120000|2024-08-09 01:32:00|108548.3|108498.3|108547.5|108497.5|108548.3|108498.3|108547.2|108497.2|6
1723167130000|2024-08-09 01:32:10|108547|108497|108545.2|108495.2|108547|108497|108545.2|108495.2|8
1723167140000|2024-08-09 01:32:20|108544.6|108494.6|108545.8|108495.8|108547.3|108497.3|108544.3|108494.3|6
1723167150000|2024-08-09 01:32:30|108542|108492|108565.2|108430.4|108566.5|108492|108521.7|108430.4|26
1723167160000|2024-08-09 01:32:40|108563.9|108420.7|108565.8|108422.8|108581.8|108426.3|108561.8|108416.6|24
1723167170000|2024-08-09 01:32:50|108562.7|108425.6|108516.1|108466.1|108562.9|108467.3|108516|108425.6|17
1723167180000|2024-08-09 01:33:00|108517|108467|108564.9|108413.3|108566.2|108467|108511.6|108410.6|39
1723167190000|2024-08-09 01:33:10|108563.4|108413.8|108509.8|108459.8|108566.5|108459.8|108496.4|108406.6|22
1723167200000|2024-08-09 01:33:20|108511|108461|108509.1|108459.1|108555.7|108467|108502.1|108404.4|33
1723167210000|2024-08-09 01:33:30|108509.2|108459.2|108503.2|108453.2|108509.2|108459.2|108503.2|108453.2|14
1723167220000|2024-08-09 01:33:40|108502.8|108452.8|108510.3|108460.3|108513.9|108463.9|108502.3|108452.3|32
1723167230000|2024-08-09 01:33:50|108515.1|108465.1|108507.7|108457.7|108515.1|108465.1|108507.5|108457.5|25
1723167240000|2024-08-09 01:34:00|108510|108460|108517.7|108467.7|108517.7|108467.7|108509.3|108459.3|23
1723167250000|2024-08-09 01:34:10|108517.6|108467.6|108521.9|108471.9|108521.9|108471.9|108515.7|108465.7|20
1723167260000|2024-08-09 01:34:20|108521.5|108471.5|108519.2|108469.2|108521.5|108471.5|108519.2|108469.2|16
1723167270000|2024-08-09 01:34:30|108519.1|108469.1|108520.5|108470.5|108523.3|108473.3|108514.9|108464.9|24
1723167280000|2024-08-09 01:34:40|108520.6|108470.6|108518.4|108468.4|108521.3|108471.3|108518.4|108468.4|13
1723167290000|2024-08-09 01:34:50|108519.5|108469.5|108522.4|108472.4|108522.9|108472.9|108519.3|108469.3|19
1723167300000|2024-08-09 01:35:00|108521.1|108471.1|108522.7|108472.7|108567.7|108474|108517.4|108425.9|32
1723167310000|2024-08-09 01:35:10|108522.8|108472.8|108525.3|108475.3|108579.6|108475.3|108520.4|108417|30
1723167320000|2024-08-09 01:35:20|108526.1|108476.1|108519.6|108469.6|108580|108476.1|108518.3|108413.5|36
1723167330000|2024-08-09 01:35:30|108518.3|108468.3|108518|108468|108519.6|108469.6|108517.2|108467.2|18
1723167340000|2024-08-09 01:35:40|108518.2|108468.2|108519.7|108469.7|108520.6|108470.6|108517|108467|22
1723167350000|2024-08-09 01:35:50|108519.5|108469.5|108517.3|108467.3|108564.4|108469.5|108514.6|108419.5|33
1723167360000|2024-08-09 01:36:00|108518.7|108468.7|108521|108471|108522.4|108472.4|108517.4|108467.4|25
1723167370000|2024-08-09 01:36:10|108522.4|108472.4|108518|108468|108561.5|108473.2|108517.8|108427.2|25
1723167380000|2024-08-09 01:36:20|108518.5|108468.5|108520.3|108470.3|108521|108471|108518.5|108468.5|20
1723167390000|2024-08-09 01:36:30|108520.2|108470.2|108513.8|108463.8|108520.2|108470.2|108512.2|108462.2|14
1723167400000|2024-08-09 01:36:40|108514.1|108464.1|108513.5|108463.5|108514.6|108464.6|108512.4|108462.4|21
1723167410000|2024-08-09 01:36:50|108513.6|108463.6|108503.1|108453.1|108514.5|108464.5|108501.3|108451.3|16
1723167420000|2024-08-09 01:37:00|108503.4|108453.4|108501.9|108451.9|108505.6|108455.6|108499.6|108449.6|17
1723167430000|2024-08-09 01:37:10|108502.1|108452.1|108500.8|108450.8|108502.1|108452.1|108500|108450|14
1723167440000|2024-08-09 01:37:20|108500.9|108450.9|108502.5|108452.5|108502.5|108452.5|108498.7|108448.7|18
1723167450000|2024-08-09 01:37:30|108502.7|108452.7|108501.7|108451.7|108503.1|108453.1|108499.1|108449.1|19
1723167460000|2024-08-09 01:37:40|108501.4|108451.4|108501.8|108451.8|108501.8|108451.8|108501.2|108451.2|11
1723167470000|2024-08-09 01:37:50|108501.9|108451.9|108504.1|108454.1|108504.1|108454.1|108501.7|108451.7|13
1723167480000|2024-08-09 01:38:00|108504.7|108454.7|108505.2|108455.2|108505.9|108455.9|108504|108454|17
1723167490000|2024-08-09 01:38:10|108506|108456|108509.5|108459.5|108550.7|108460|108498.6|108412.6|20
1723167500000|2024-08-09 01:38:20|108509.4|108459.4|108509.5|108459.5|108509.5|108459.5|108509.1|108459.1|8
1723167510000|2024-08-09 01:38:30|108509.4|108459.4|108504.3|108454.3|108509.5|108459.5|108504.3|108454.3|11
1723167520000|2024-08-09 01:38:40|108504.2|108454.2|108504.3|108454.3|108504.3|108454.3|108504.1|108454.1|8
1723167530000|2024-08-09 01:38:50|108504.4|108454.4|108454|108404|108525.8|108454.4|108453|108348.9|39
1723167540000|2024-08-09 01:39:00|108454.3|108404.3|108439.9|108389.9|108492|108404.3|108439.6|108343.2|41
1723167550000|2024-08-09 01:39:10|108438.8|108388.8|108439.8|108389.8|108440.6|108390.6|108434.3|108384.3|36
1723167560000|2024-08-09 01:39:20|108435.3|108385.3|108430.2|108380.2|108445.9|108395.9|108416.8|108366.8|52
1723167570000|2024-08-09 01:39:30|108432.9|108382.9|108459.6|108409.6|108459.9|108409.9|108432.9|108382.9|51
1723167580000|2024-08-09 01:39:40|108459.1|108409.1|108464.4|108414.4|108465.3|108415.3|108458.7|108408.7|34
1723167590000|2024-08-09 01:39:50|108464.5|108414.5|108459.1|108409.1|108473.2|108423.2|108459.1|108409.1|38
1723167600000|2024-08-09 01:40:00|108459.7|108409.7|108465.6|108415.6|108473.5|108423.5|108459.7|108409.7|32
1723167610000|2024-08-09 01:40:10|108467.4|108417.4|108463.6|108413.6|108468.6|108418.6|108463.4|108413.4|29
1723167620000|2024-08-09 01:40:20|108464.9|108414.9|108465.6|108415.6|108465.6|108415.6|108463.9|108413.9|7
1723167630000|2024-08-09 01:40:30|108465.7|108415.7|108466.1|108416.1|108468.8|108418.8|108459.5|108409.5|43
1723167640000|2024-08-09 01:40:40|108466|108416|108472.3|108422.3|108478.5|108428.5|108466|108416|33
1723167650000|2024-08-09 01:40:50|108471.8|108421.8|108473.8|108423.8|108475.9|108425.9|108471.2|108421.2|21
1723167660000|2024-08-09 01:41:00|108474.6|108424.6|108476.6|108426.6|108476.9|108426.9|108473.7|108423.7|28
1723167670000|2024-08-09 01:41:10|108476|108426|108474.9|108424.9|108476.1|108426.1|108474.8|108424.8|8
1723167680000|2024-08-09 01:41:20|108475|108425|108474.6|108424.6|108477.3|108427.3|108474.5|108424.5|8
1723167690000|2024-08-09 01:41:30|108475.4|108425.4|108477.9|108427.9|108479.7|108429.7|108474.9|108424.9|15
1723167700000|2024-08-09 01:41:40|108477.5|108427.5|108473.6|108423.6|108477.5|108427.5|108473.6|108423.6|12
1723167710000|2024-08-09 01:41:50|108473.5|108423.5|108475.6|108425.6|108475.6|108425.6|108473.5|108423.5|7
1723167720000|2024-08-09 01:42:00|108474.6|108424.6|108471.6|108421.6|108474.6|108424.6|108470.4|108420.4|16
1723167730000|2024-08-09 01:42:10|108472.3|108422.3|108471.8|108421.8|108472.3|108422.3|108471.8|108421.8|2
1723167740000|2024-08-09 01:42:20|108471.7|108421.7|108473.3|108423.3|108475.4|108425.4|108470.7|108420.7|22
1723167750000|2024-08-09 01:42:30|108473.1|108423.1|108471.9|108421.9|108473.9|108423.9|108471.3|108421.3|17
1723167760000|2024-08-09 01:42:40|108472.5|108422.5|108472.5|108422.5|108473.5|108423.5|108472.5|108422.5|5
1723167770000|2024-08-09 01:42:50|108472.1|108422.1|108473.7|108423.7|108473.8|108423.8|108472.1|108422.1|10
1723167780000|2024-08-09 01:43:00|108473.6|108423.6|108473.5|108423.5|108475.3|108425.3|108472.1|108422.1|15
1723167790000|2024-08-09 01:43:10|108473|108423|108470|108420|108473.2|108423.2|108470|108420|9
1723167800000|2024-08-09 01:43:20|108470.1|108420.1|108470|108420|108471.4|108421.4|108469.3|108419.3|14
1723167810000|2024-08-09 01:43:30|108469|108419|108471.3|108421.3|108472.2|108422.2|108469|108419|18
1723167820000|2024-08-09 01:43:40|108471.8|108421.8|108473.5|108423.5|108475.2|108425.2|108471.8|108421.8|17
1723167830000|2024-08-09 01:43:50|108473|108423|108473.8|108423.8|108473.8|108423.8|108472.2|108422.2|7
1723167840000|2024-08-09 01:44:00|108474.3|108424.3|108475.1|108425.1|108475.2|108425.2|108474.3|108424.3|6
1723167850000|2024-08-09 01:44:10|108475|108425|108475.8|108425.8|108475.8|108425.8|108475|108425|4
1723167860000|2024-08-09 01:44:20|108475.9|108425.9|108478.5|108428.5|108478.5|108428.5|108474.6|108424.6|14
1723167870000|2024-08-09 01:44:30|108478|108428|108474.5|108424.5|108478|108428|108474.1|108424.1|13
1723167880000|2024-08-09 01:44:40|108474.4|108424.4|108473.1|108423.1|108474.4|108424.4|108472.1|108422.1|11
1723167890000|2024-08-09 01:44:50|108474|108424|108473|108423|108474|108424|108472.8|108422.8|9
1723167900000|2024-08-09 01:45:00|108473.1|108423.1|108475.4|108425.4|108475.4|108425.4|108473.1|108423.1|6
1723167910000|2024-08-09 01:45:10|108475.5|108425.5|108475.6|108425.6|108475.6|108425.6|108473.9|108423.9|12
1723167920000|2024-08-09 01:45:20|108475.7|108425.7|108472|108422|108476.1|108426.1|108472|108422|10
1723167930000|2024-08-09 01:45:30|108471.7|108421.7|108474.3|108424.3|108474.8|108424.8|108471.7|108421.7|19
1723167940000|2024-08-09 01:45:40|108474.4|108424.4|108474.9|108424.9|108474.9|108424.9|108474.1|108424.1|10
1723167950000|2024-08-09 01:45:50|108475|108425|108475|108425|108479.3|108429.3|108473.3|108423.3|17
1723167960000|2024-08-09 01:46:00|108475.1|108425.1|108475.6|108425.6|108480.5|108430.5|108475.1|108425.1|17
1723167970000|2024-08-09 01:46:10|108475.3|108425.3|108473.5|108423.5|108479.9|108429.9|108473.5|108423.5|15
1723167980000|2024-08-09 01:46:20|108473.4|108423.4|108473.3|108423.3|108474|108424|108473.3|108423.3|3
1723167990000|2024-08-09 01:46:30|108473.4|108423.4|108472.3|108422.3|108473.9|108423.9|108472.3|108422.3|7
1723168000000|2024-08-09 01:46:40|108472.1|108422.1|108474.2|108424.2|108477.5|108427.5|108472|108422|19
1723168010000|2024-08-09 01:46:50|108473.6|108423.6|108471.3|108421.3|108473.6|108423.6|108471.3|108421.3|3
1723168020000|2024-08-09 01:47:00|108471.5|108421.5|108472.2|108422.2|108477.4|108427.4|108471.5|108421.5|12
1723168030000|2024-08-09 01:47:10|108471.4|108421.4|108471|108421|108471.4|108421.4|108470.3|108420.3|8
1723168040000|2024-08-09 01:47:20|108473|108423|108477.9|108427.9|108478.8|108428.8|108472.4|108422.4|18
1723168050000|2024-08-09 01:47:30|108476.5|108426.5|108473.6|108423.6|108476.6|108426.6|108473.3|108423.3|9
1723168060000|2024-08-09 01:47:40|108474|108424|108477.6|108427.6|108478.4|108428.4|108474|108424|12
1723168070000|2024-08-09 01:47:50|108476.2|108426.2|108476.2|108426.2|108476.2|108426.2|108475.9|108425.9|4
1723168080000|2024-08-09 01:48:00|108476.1|108426.1|108476.1|108426.1|108476.3|108426.3|108476|108426|4
1723168090000|2024-08-09 01:48:10|108476.2|108426.2|108474.4|108424.4|108478.1|108428.1|108474.4|108424.4|6
1723168100000|2024-08-09 01:48:20|108474|108424|108480|108430|108480.8|108430.8|108474|108424|9
1723168110000|2024-08-09 01:48:30|108479.2|108429.2|108478.6|108428.6|108482.2|108432.2|108477.8|108427.8|16
1723168120000|2024-08-09 01:48:40|108479.1|108429.1|108478.1|108428.1|108479.6|108429.6|108477.6|108427.6|9
1723168130000|2024-08-09 01:48:50|108478|108428|108478.4|108428.4|108478.9|108428.9|108477.4|108427.4|7
1723168140000|2024-08-09 01:49:00|108478.3|108428.3|108478.7|108428.7|108481|108431|108477|108427|18
1723168150000|2024-08-09 01:49:10|108480.2|108430.2|108474|108424|108481.2|108431.2|108468.9|108418.9|22
1723168160000|2024-08-09 01:49:20|108473.7|108423.7|108473.5|108423.5|108473.7|108423.7|108470.7|108420.7|10
1723168170000|2024-08-09 01:49:30|108473.4|108423.4|108473.6|108423.6|108473.7|108423.7|108473.4|108423.4|5
1723168180000|2024-08-09 01:49:40|108473.5|108423.5|108471.5|108421.5|108473.5|108423.5|108469.7|108419.7|13
1723168190000|2024-08-09 01:49:50|108471.7|108421.7|108472.5|108422.5|108473|108423|108471.7|108421.7|6
1723168200000|2024-08-09 01:50:00|108472.6|108422.6|108471.3|108421.3|108472.9|108422.9|108471.2|108421.2|10
1723168210000|2024-08-09 01:50:10|108471.4|108421.4|108476.2|108426.2|108481.9|108431.9|108471|108421|40
1723168220000|2024-08-09 01:50:20|108476.7|108426.7|108478.5|108428.5|108478.6|108428.6|108476.5|108426.5|10
1723168230000|2024-08-09 01:50:30|108478|108428|108477.3|108427.3|108478|108428|108476.9|108426.9|6
1723168240000|2024-08-09 01:50:40|108477.2|108427.2|108477.3|108427.3|108477.3|108427.3|108477|108427|5
1723168250000|2024-08-09 01:50:50|108477.8|108427.8|108477.6|108427.6|108477.8|108427.8|108477.5|108427.5|5
1723168260000|2024-08-09 01:51:00|108476.7|108426.7|108475.4|108425.4|108480|108430|108475.3|108425.3|10
1723168270000|2024-08-09 01:51:10|108475.3|108425.3|108476.1|108426.1|108476.1|108426.1|108475.2|108425.2|4
1723168280000|2024-08-09 01:51:20|108476.5|108426.5|108477.2|108427.2|108477.7|108427.7|108476.5|108426.5|9
1723168290000|2024-08-09 01:51:30|108477.4|108427.4|108478.5|108428.5|108478.8|108428.8|108477.4|108427.4|8
1723168300000|2024-08-09 01:51:40|108478.1|108428.1|108475.4|108425.4|108478.1|108428.1|108474.3|108424.3|9
1723168310000|2024-08-09 01:51:50|108475.6|108425.6|108475.4|108425.4|108475.7|108425.7|108475.1|108425.1|6
1723168320000|2024-08-09 01:52:00|108475.5|108425.5|108474.9|108424.9|108475.8|108425.8|108474.8|108424.8|9
1723168330000|2024-08-09 01:52:10|108474.8|108424.8|108474.8|108424.8|108475.8|108425.8|108474.5|108424.5|6
1723168340000|2024-08-09 01:52:20|108474.7|108424.7|108474.2|108424.2|108474.7|108424.7|108474.2|108424.2|3
1723168350000|2024-08-09 01:52:30|108475|108425|108477.1|108427.1|108477.1|108427.1|108475|108425|5
1723168360000|2024-08-09 01:52:40|108477.3|108427.3|108476.6|108426.6|108477.3|108427.3|108476.6|108426.6|5
1723168370000|2024-08-09 01:52:50|108476.3|108426.3|108476.2|108426.2|108476.4|108426.4|108476.1|108426.1|4
1723168380000|2024-08-09 01:53:00|108476.3|108426.3|108469.6|108419.6|108480.9|108430.9|108459.4|108409.4|38
1723168390000|2024-08-09 01:53:10|108469.1|108419.1|108471.7|108421.7|108472|108422|108469.1|108419.1|8
1723168400000|2024-08-09 01:53:20|108470.1|108420.1|108472.6|108422.6|108476.5|108426.5|108470.1|108420.1|24
1723168410000|2024-08-09 01:53:30|108473.2|108423.2|108473|108423|108473.3|108423.3|108472.9|108422.9|4
1723168420000|2024-08-09 01:53:40|108473.1|108423.1|108477.1|108427.1|108477.1|108427.1|108473.1|108423.1|8
1723168430000|2024-08-09 01:53:50|108476.8|108426.8|108477.7|108427.7|108477.7|108427.7|108476|108426|9
1723168440000|2024-08-09 01:54:00|108476.9|108426.9|108474.8|108424.8|108476.9|108426.9|108474.8|108424.8|10
1723168450000|2024-08-09 01:54:10|108474.9|108424.9|108475.5|108425.5|108476.9|108426.9|108474.9|108424.9|9
1723168460000|2024-08-09 01:54:20|108475.7|108425.7|108476.3|108426.3|108476.3|108426.3|108474.4|108424.4|7
1723168470000|2024-08-09 01:54:30|108477.3|108427.3|108477.9|108427.9|108477.9|108427.9|108477.3|108427.3|8
1723168480000|2024-08-09 01:54:40|108478.2|108428.2|108478.1|108428.1|108479.1|108429.1|108477.6|108427.6|15
1723168490000|2024-08-09 01:54:50|108478.4|108428.4|108478.9|108428.9|108479|108429|108478.4|108428.4|5
1723168500000|2024-08-09 01:55:00|108479.6|108429.6|108479.7|108429.7|108479.8|108429.8|108479.3|108429.3|7
1723168510000|2024-08-09 01:55:10|108479.9|108429.9|108480.5|108430.5|108481|108431|108479.9|108429.9|8
1723168520000|2024-08-09 01:55:20|108480.2|108430.2|108480.7|108430.7|108480.7|108430.7|108479.3|108429.3|7
1723168530000|2024-08-09 01:55:30|108480.6|108430.6|108484.2|108434.2|108489.3|108439.3|108480.2|108430.2|13
1723168540000|2024-08-09 01:55:40|108485.6|108435.6|108484.5|108434.5|108485.6|108435.6|108482.9|108432.9|9
1723168550000|2024-08-09 01:55:50|108484.4|108434.4|108483.7|108433.7|108487.5|108437.5|108482.3|108432.3|22
1723168560000|2024-08-09 01:56:00|108483.8|108433.8|108483.1|108433.1|108483.9|108433.9|108483.1|108433.1|6
1723168570000|2024-08-09 01:56:10|108483|108433|108482.8|108432.8|108483.6|108433.6|108482.7|108432.7|4
1723168580000|2024-08-09 01:56:20|108482.7|108432.7|108483.2|108433.2|108483.3|108433.3|108482.7|108432.7|6
1723168590000|2024-08-09 01:56:30|108483.1|108433.1|108473.2|108423.2|108484.3|108434.3|108471.8|108421.8|19
1723168600000|2024-08-09 01:56:40|108474|108424|108477.3|108427.3|108477.3|108427.3|108474|108424|8
1723168610000|2024-08-09 01:56:50|108476.9|108426.9|108475.9|108425.9|108477|108427|108475.9|108425.9|5
1723168620000|2024-08-09 01:57:00|108478.1|108428.1|108481.5|108431.5|108481.8|108431.8|108478.1|108428.1|6
1723168630000|2024-08-09 01:57:10|108481.1|108431.1|108482.9|108432.9|108482.9|108432.9|108480.7|108430.7|8
1723168640000|2024-08-09 01:57:20|108483.2|108433.2|108484.4|108434.4|108484.6|108434.6|108483.1|108433.1|7
1723168650000|2024-08-09 01:57:30|108485.2|108435.2|108500.6|108450.6|108501.5|108451.5|108485.2|108435.2|26
1723168660000|2024-08-09 01:57:40|108500.7|108450.7|108501.1|108451.1|108501.1|108451.1|108500.1|108450.1|7
1723168670000|2024-08-09 01:57:50|108500.9|108450.9|108500.6|108450.6|108501.3|108451.3|108499.6|108449.6|9
1723168680000|2024-08-09 01:58:00|108500.5|108450.5|108499.5|108449.5|108503.6|108453.6|108498.8|108448.8|11
1723168690000|2024-08-09 01:58:10|108499.1|108449.1|108500.5|108450.5|108500.8|108450.8|108499.1|108449.1|8
1723168700000|2024-08-09 01:58:20|108500.6|108450.6|108499.4|108449.4|108500.7|108450.7|108499.4|108449.4|7
1723168710000|2024-08-09 01:58:30|108499.3|108449.3|108495.7|108445.7|108499.3|108449.3|108495|108445|10
1723168720000|2024-08-09 01:58:40|108496.1|108446.1|108500.3|108450.3|108500.9|108450.9|108496.1|108446.1|10
1723168730000|2024-08-09 01:58:50|108500.2|108450.2|108501.3|108451.3|108501.4|108451.4|108500.2|108450.2|5
1723168740000|2024-08-09 01:59:00|108501.2|108451.2|108502|108452|108502|108452|108501.2|108451.2|6
1723168750000|2024-08-09 01:59:10|108501.6|108451.6|108500.7|108450.7|108501.7|108451.7|108500.7|108450.7|5
1723168760000|2024-08-09 01:59:20|108500.8|108450.8|108500|108450|108503.3|108453.3|108499.5|108449.5|13
1723168770000|2024-08-09 01:59:30|108499.3|108449.3|108498.1|108448.1|108500.9|108450.9|108497.1|108447.1|11
1723168780000|2024-08-09 01:59:40|108497|108447|108498.7|108448.7|108498.7|108448.7|108496|108446|8
1723168790000|2024-08-09 01:59:50|108497.8|108447.8|108500.3|108450.3|108505|108455|108497.8|108447.8|13
1723168800000|2024-08-09 02:00:00|108500.2|108450.2|108500.5|108450.5|108500.9|108450.9|108500.2|108450.2|5
1723168810000|2024-08-09 02:00:10|108500|108450|108499.3|108449.3|108500|108450|108497.2|108447.2|11
1723168820000|2024-08-09 02:00:20|108499.1|108449.1|108496.4|108446.4|108500.1|108450.1|108496.4|108446.4|10
1723168830000|2024-08-09 02:00:30|108496.3|108446.3|108496.9|108446.9|108496.9|108446.9|108496.1|108446.1|4
1723168840000|2024-08-09 02:00:40|108497.1|108447.1|108501.7|108451.7|108501.7|108451.7|108495.7|108445.7|17
1723168850000|2024-08-09 02:00:50|108502.2|108452.2|108502.2|108452.2|108507.9|108457.9|108502.1|108452.1|26
1723168860000|2024-08-09 02:01:00|108502.5|108452.5|108502.7|108452.7|108506.6|108456.6|108502|108452|27
1723168870000|2024-08-09 02:01:10|108503.7|108453.7|108508.5|108458.5|108508.5|108458.5|108503.6|108453.6|14
1723168880000|2024-08-09 02:01:20|108508.6|108458.6|108512|108462|108516.9|108466.9|108508.6|108458.6|17
1723168890000|2024-08-09 02:01:30|108511.8|108461.8|108508.6|108458.6|108511.8|108461.8|108507.5|108457.5|14
1723168900000|2024-08-09 02:01:40|108508.5|108458.5|108510.4|108460.4|108510.4|108460.4|108508.2|108458.2|8
1723168910000|2024-08-09 02:01:50|108510|108460|108506|108456|108512.8|108462.8|108506|108456|17
1723168920000|2024-08-09 02:02:00|108506.1|108456.1|108525.1|108475.1|108525.1|108475.1|108505.5|108455.5|35
1723168930000|2024-08-09 02:02:10|108525.9|108475.9|108525.8|108475.8|108527.5|108477.5|108525.4|108475.4|11
1723168940000|2024-08-09 02:02:20|108525.9|108475.9|108526.3|108476.3|108526.3|108476.3|108525.4|108475.4|5
1723168950000|2024-08-09 02:02:30|108526|108476|108528|108478|108528.7|108478.7|108526|108476|5
1723168960000|2024-08-09 02:02:40|108527.2|108477.2|108526.1|108476.1|108527.7|108477.7|108524.8|108474.8|14
1723168970000|2024-08-09 02:02:50|108526.4|108476.4|108525|108475|108526.4|108476.4|108525|108475|7
1723168980000|2024-08-09 02:03:00|108525.5|108475.5|108524.7|108474.7|108525.8|108475.8|108523.8|108473.8|12
1723168990000|2024-08-09 02:03:10|108524.6|108474.6|108525.6|108475.6|108525.6|108475.6|108524.2|108474.2|5
1723169000000|2024-08-09 02:03:20|108523.8|108473.8|108525.7|108475.7|108526.2|108476.2|108523.8|108473.8|14
1723169010000|2024-08-09 02:03:30|108525.8|108475.8|108528|108478|108528.1|108478.1|108525.8|108475.8|11
1723169020000|2024-08-09 02:03:40|108528.3|108478.3|108530|108480|108530.1|108480.1|108528.3|108478.3|8
1723169030000|2024-08-09 02:03:50|108530.4|108480.4|108528.7|108478.7|108530.5|108480.5|108528.3|108478.3|6
1723169040000|2024-08-09 02:04:00|108528.3|108478.3|108526.2|108476.2|108528.3|108478.3|108524.7|108474.7|16
1723169050000|2024-08-09 02:04:10|108526|108476|108526.1|108476.1|108526.2|108476.2|108526|108476|3
1723169060000|2024-08-09 02:04:20|108525.8|108475.8|108526.1|108476.1|108526.1|108476.1|108525.4|108475.4|8
1723169070000|2024-08-09 02:04:30|108526|108476|108525.3|108475.3|108526.2|108476.2|108524.8|108474.8|7
1723169080000|2024-08-09 02:04:40|108526.9|108476.9|108525.9|108475.9|108526.9|108476.9|108525.9|108475.9|4
1723169090000|2024-08-09 02:04:50|108525.4|108475.4|108525|108475|108528.2|108478.2|108524.7|108474.7|15
1723169100000|2024-08-09 02:05:00|108525.4|108475.4|108524.4|108474.4|108525.4|108475.4|108523.8|108473.8|9
1723169110000|2024-08-09 02:05:10|108524.8|108474.8|108526.3|108476.3|108527.6|108477.6|108524.8|108474.8|6
1723169120000|2024-08-09 02:05:20|108526.4|108476.4|108525.5|108475.5|108526.8|108476.8|108525.5|108475.5|10
1723169130000|2024-08-09 02:05:30|108526.2|108476.2|108526.6|108476.6|108526.7|108476.7|108526.2|108476.2|5
1723169140000|2024-08-09 02:05:40|108526.5|108476.5|108525.7|108475.7|108527|108477|108525.5|108475.5|13
1723169150000|2024-08-09 02:05:50|108525.6|108475.6|108497.6|108447.6|108525.7|108475.7|108497.6|108447.6|19
1723169160000|2024-08-09 02:06:00|108497.3|108447.3|108498|108448|108501.4|108451.4|108489.1|108439.1|34
1723169170000|2024-08-09 02:06:10|108497.7|108447.7|108496.7|108446.7|108498.7|108448.7|108496.7|108446.7|9
1723169180000|2024-08-09 02:06:20|108497.1|108447.1|108496.1|108446.1|108497.4|108447.4|108496.1|108446.1|7
1723169190000|2024-08-09 02:06:30|108496.2|108446.2|108496.7|108446.7|108496.7|108446.7|108495.1|108445.1|7
1723169200000|2024-08-09 02:06:40|108496.9|108446.9|108496.3|108446.3|108497|108447|108495.7|108445.7|9
1723169210000|2024-08-09 02:06:50|108496|108446|108496.2|108446.2|108496.7|108446.7|108495.7|108445.7|10
1723169220000|2024-08-09 02:07:00|108495.4|108445.4|108493.7|108443.7|108496.2|108446.2|108493.5|108443.5|10
1723169230000|2024-08-09 02:07:10|108493.9|108443.9|108494.9|108444.9|108494.9|108444.9|108493.9|108443.9|3
1723169240000|2024-08-09 02:07:20|108494.1|108444.1|108498.3|108448.3|108498.7|108448.7|108494.1|108444.1|8
1723169250000|2024-08-09 02:07:30|108497.1|108447.1|108487|108437|108497.1|108447.1|108482.8|108432.8|32
1723169260000|2024-08-09 02:07:40|108486.4|108436.4|108478.5|108428.5|108486.4|108436.4|108478.5|108428.5|12
1723169270000|2024-08-09 02:07:50|108478.3|108428.3|108478.7|108428.7|108479.1|108429.1|108477.6|108427.6|10
1723169280000|2024-08-09 02:08:00|108478.9|108428.9|108479.1|108429.1|108479.4|108429.4|108477.6|108427.6|19
1723169290000|2024-08-09 02:08:10|108478.4|108428.4|108480.7|108430.7|108481.4|108431.4|108478.3|108428.3|28
1723169300000|2024-08-09 02:08:20|108481.2|108431.2|108479.5|108429.5|108481.5|108431.5|108479.5|108429.5|9
1723169310000|2024-08-09 02:08:30|108479.2|108429.2|108478.7|108428.7|108480.9|108430.9|108478.3|108428.3|16
1723169320000|2024-08-09 02:08:40|108479.3|108429.3|108478.8|108428.8|108479.4|108429.4|108478.8|108428.8|7
1723169330000|2024-08-09 02:08:50|108479.5|108429.5|108498.5|108448.5|108498.5|108448.5|108478.1|108428.1|28
1723169340000|2024-08-09 02:09:00|108498.1|108448.1|108498.6|108448.6|108498.6|108448.6|108497.4|108447.4|7
1723169350000|2024-08-09 02:09:10|108498.7|108448.7|108496.1|108446.1|108499.1|108449.1|108496.1|108446.1|9
1723169360000|2024-08-09 02:09:20|108496|108446|108497.8|108447.8|108497.8|108447.8|108494.3|108444.3|11
1723169370000|2024-08-09 02:09:30|108498.3|108448.3|108500.7|108450.7|108500.7|108450.7|108498.3|108448.3|10
1723169380000|2024-08-09 02:09:40|108500.8|108450.8|108501.3|108451.3|108501.3|108451.3|108499|108449|9
1723169390000|2024-08-09 02:09:50|108501.9|108451.9|108502.7|108452.7|108503.8|108453.8|108501.9|108451.9|7
1723169400000|2024-08-09 02:10:00|108502.6|108452.6|108500.7|108450.7|108502.7|108452.7|108500.7|108450.7|8
1723169410000|2024-08-09 02:10:10|108501.6|108451.6|108499.8|108449.8|108501.6|108451.6|108499.2|108449.2|20
1723169420000|2024-08-09 02:10:20|108499.7|108449.7|108500.1|108450.1|108500.5|108450.5|108498.8|108448.8|13
1723169430000|2024-08-09 02:10:30|108499.9|108449.9|108500.1|108450.1|108500.1|108450.1|108499.2|108449.2|7
1723169440000|2024-08-09 02:10:40|108499.6|108449.6|108499.4|108449.4|108500.1|108450.1|108498.6|108448.6|6
1723169450000|2024-08-09 02:10:50|108500.2|108450.2|108500.6|108450.6|108500.8|108450.8|108499.7|108449.7|8
1723169460000|2024-08-09 02:11:00|108500.7|108450.7|108503.1|108453.1|108503.1|108453.1|108500.3|108450.3|14
1723169470000|2024-08-09 02:11:10|108502.8|108452.8|108500.7|108450.7|108502.8|108452.8|108500.6|108450.6|8
1723169480000|2024-08-09 02:11:20|108500.8|108450.8|108501.9|108451.9|108502.4|108452.4|108500.8|108450.8|11
1723169490000|2024-08-09 02:11:30|108502.4|108452.4|108501.1|108451.1|108502.4|108452.4|108500.5|108450.5|7
1723169500000|2024-08-09 02:11:40|108500.9|108450.9|108501.6|108451.6|108501.7|108451.7|108499.8|108449.8|12
1723169510000|2024-08-09 02:11:50|108501.5|108451.5|108503|108453|108504.7|108454.7|108501.1|108451.1|13
1723169520000|2024-08-09 02:12:00|108502.6|108452.6|108502.6|108452.6|108502.7|108452.7|108502.5|108452.5|4
1723169530000|2024-08-09 02:12:10|108502.3|108452.3|108502.6|108452.6|108502.6|108452.6|108502.3|108452.3|3
1723169540000|2024-08-09 02:12:20|108502.5|108452.5|108501|108451|108502.5|108452.5|108501|108451|4
1723169550000|2024-08-09 02:12:30|108500.9|108450.9|108501.1|108451.1|108501.1|108451.1|108500.9|108450.9|2
1723169560000|2024-08-09 02:12:40|108501.2|108451.2|108501|108451|108501.3|108451.3|108500.7|108450.7|5
1723169570000|2024-08-09 02:12:50|108501.5|108451.5|108502.5|108452.5|108502.5|108452.5|108500.5|108450.5|6
1723169580000|2024-08-09 02:13:00|108502.4|108452.4|108501.5|108451.5|108503.6|108453.6|108501.1|108451.1|14
1723169590000|2024-08-09 02:13:10|108501.4|108451.4|108502.2|108452.2|108502.2|108452.2|108501|108451|5
1723169600000|2024-08-09 02:13:20|108502.1|108452.1|108500.8|108450.8|108502.1|108452.1|108500.7|108450.7|9
1723169610000|2024-08-09 02:13:30|108500.6|108450.6|108502.6|108452.6|108502.6|108452.6|108500.6|108450.6|9
1723169620000|2024-08-09 02:13:40|108503.6|108453.6|108505.4|108455.4|108505.4|108455.4|108503.6|108453.6|6
1723169630000|2024-08-09 02:13:50|108505.5|108455.5|108508.5|108458.5|108508.9|108458.9|108505.5|108455.5|16
1723169640000|2024-08-09 02:14:00|108507.8|108457.8|108511.2|108461.2|108512.8|108462.8|108506.9|108456.9|24
1723169650000|2024-08-09 02:14:10|108511.7|108461.7|108507|108457|108512.8|108462.8|108506.9|108456.9|15
1723169660000|2024-08-09 02:14:20|108507.2|108457.2|108507.6|108457.6|108507.6|108457.6|108507.2|108457.2|5
1723169670000|2024-08-09 02:14:30|108507.7|108457.7|108507.9|108457.9|108508|108458|108507.7|108457.7|3
1723169680000|2024-08-09 02:14:40|108508|108458|108505.7|108455.7|108508|108458|108505.7|108455.7|7
1723169690000|2024-08-09 02:14:50|108505.8|108455.8|108503.1|108453.1|108505.8|108455.8|108502.6|108452.6|11
1723169700000|2024-08-09 02:15:00|108503.2|108453.2|108500.7|108450.7|108503.3|108453.3|108500.5|108450.5|13
1723169710000|2024-08-09 02:15:10|108499.9|108449.9|108498.9|108448.9|108501.5|108451.5|108498.6|108448.6|12
1723169720000|2024-08-09 02:15:20|108498.6|108448.6|108498.9|108448.9|108498.9|108448.9|108498.1|108448.1|10
1723169730000|2024-08-09 02:15:30|108499|108449|108497.7|108447.7|108499.6|108449.6|108497.7|108447.7|10
1723169740000|2024-08-09 02:15:40|108497.6|108447.6|108498.5|108448.5|108500.7|108450.7|108497.4|108447.4|21
1723169750000|2024-08-09 02:15:50|108498.2|108448.2|108503.3|108453.3|108503.3|108453.3|108498|108448|15
1723169760000|2024-08-09 02:16:00|108503.2|108453.2|108505.4|108455.4|108506.4|108456.4|108502.6|108452.6|11
1723169770000|2024-08-09 02:16:10|108505.5|108455.5|108504.7|108454.7|108505.5|108455.5|108504.7|108454.7|4
1723169780000|2024-08-09 02:16:20|108504.8|108454.8|108505.6|108455.6|108506.8|108456.8|108504.8|108454.8|11
1723169790000|2024-08-09 02:16:30|108505.5|108455.5|108505.7|108455.7|108505.7|108455.7|108505.5|108455.5|3
1723169800000|2024-08-09 02:16:40|108505.4|108455.4|108505|108455|108505.4|108455.4|108504.9|108454.9|7
1723169810000|2024-08-09 02:16:50|108504.5|108454.5|108504.2|108454.2|108504.9|108454.9|108504.2|108454.2|8
1723169820000|2024-08-09 02:17:00|108505.2|108455.2|108504.1|108454.1|108505.2|108455.2|108503.7|108453.7|7
1723169830000|2024-08-09 02:17:10|108504.5|108454.5|108504|108454|108504.7|108454.7|108503.2|108453.2|6
1723169840000|2024-08-09 02:17:20|108504.3|108454.3|108504.6|108454.6|108505.1|108455.1|108504.2|108454.2|9
1723169850000|2024-08-09 02:17:30|108504|108454|108502.2|108452.2|108504|108454|108502.1|108452.1|23
1723169860000|2024-08-09 02:17:40|108502.1|108452.1|108502.2|108452.2|108503|108453|108501.9|108451.9|8
1723169870000|2024-08-09 02:17:50|108502.3|108452.3|108502.6|108452.6|108502.8|108452.8|108501.7|108451.7|8
1723169880000|2024-08-09 02:18:00|108502.5|108452.5|108502.3|108452.3|108502.8|108452.8|108501.7|108451.7|10
1723169890000|2024-08-09 02:18:10|108502.7|108452.7|108508.8|108458.8|108508.8|108458.8|108502.7|108452.7|13
1723169900000|2024-08-09 02:18:20|108508.9|108458.9|108507.6|108457.6|108509.5|108459.5|108507.2|108457.2|13
1723169910000|2024-08-09 02:18:30|108506.3|108456.3|108501.9|108451.9|108506.3|108456.3|108501.9|108451.9|14
1723169920000|2024-08-09 02:18:40|108501.5|108451.5|108501.1|108451.1|108501.8|108451.8|108500.5|108450.5|9
1723169930000|2024-08-09 02:18:50|108501.3|108451.3|108502|108452|108502.4|108452.4|108501.3|108451.3|8
1723169940000|2024-08-09 02:19:00|108501.8|108451.8|108502.6|108452.6|108502.6|108452.6|108501|108451|10
1723169950000|2024-08-09 02:19:10|108502.2|108452.2|108502.6|108452.6|108502.6|108452.6|108501.9|108451.9|8
1723169960000|2024-08-09 02:19:20|108502.5|108452.5|108505.2|108455.2|108506.3|108456.3|108502.5|108452.5|16
1723169970000|2024-08-09 02:19:30|108505|108455|108503.4|108453.4|108505.1|108455.1|108502.8|108452.8|7
1723169980000|2024-08-09 02:19:40|108503.9|108453.9|108503.4|108453.4|108505.2|108455.2|108503.4|108453.4|9
1723169990000|2024-08-09 02:19:50|108503.3|108453.3|108503|108453|108503.5|108453.5|108503|108453|5
1723170000000|2024-08-09 02:20:00|108503.7|108453.7|108503.5|108453.5|108503.7|108453.7|108503.1|108453.1|5
1723170010000|2024-08-09 02:20:10|108503.6|108453.6|108504.8|108454.8|108504.8|108454.8|108503.6|108453.6|10
1723170020000|2024-08-09 02:20:20|108504.4|108454.4|108502.1|108452.1|108504.4|108454.4|108502.1|108452.1|4
1723170030000|2024-08-09 02:20:30|108501.8|108451.8|108499|108449|108501.8|108451.8|108497.9|108447.9|11
1723170040000|2024-08-09 02:20:40|108498.2|108448.2|108493.9|108443.9|108498.2|108448.2|108493.6|108443.6|17
1723170050000|2024-08-09 02:20:50|108494|108444|108494.8|108444.8|108495|108445|108493.5|108443.5|12
1723170060000|2024-08-09 02:21:00|108495.7|108445.7|108490.2|108440.2|108498.5|108448.5|108489.9|108439.9|22
1723170070000|2024-08-09 02:21:10|108480.7|108430.7|108469.9|108419.9|108480.7|108430.7|108468|108418|20
1723170080000|2024-08-09 02:21:20|108469.3|108419.3|108464|108414|108469.4|108419.4|108463.7|108413.7|23
1723170090000|2024-08-09 02:21:30|108463.9|108413.9|108465.7|108415.7|108468.3|108418.3|108463.9|108413.9|10
1723170100000|2024-08-09 02:21:40|108465.5|108415.5|108465.8|108415.8|108466|108416|108465.2|108415.2|6
1723170110000|2024-08-09 02:21:50|108465.4|108415.4|108466.2|108416.2|108466.2|108416.2|108460.2|108410.2|13
1723170120000|2024-08-09 02:22:00|108465.8|108415.8|108466.2|108416.2|108466.5|108416.5|108465.7|108415.7|7
1723170130000|2024-08-09 02:22:10|108466|108416|108466.9|108416.9|108468.9|108418.9|108465.9|108415.9|16
1723170140000|2024-08-09 02:22:20|108467.1|108417.1|108468|108418|108468.4|108418.4|108467.1|108417.1|9
1723170150000|2024-08-09 02:22:30|108467|108417|108468.4|108418.4|108470.1|108420.1|108463.1|108413.1|19
1723170160000|2024-08-09 02:22:40|108467.8|108417.8|108469.2|108419.2|108469.2|108419.2|108467.8|108417.8|7
1723170170000|2024-08-09 02:22:50|108468.7|108418.7|108467.6|108417.6|108469.3|108419.3|108467.6|108417.6|8
1723170180000|2024-08-09 02:23:00|108467.2|108417.2|108439.2|108389.2|108467.5|108417.5|108439.2|108389.2|37
1723170190000|2024-08-09 02:23:10|108438.9|108388.9|108438.2|108388.2|108442.6|108392.6|108435.7|108385.7|20
1723170200000|2024-08-09 02:23:20|108438.3|108388.3|108437.3|108387.3|108438.4|108388.4|108437.3|108387.3|5
1723170210000|2024-08-09 02:23:30|108437.4|108387.4|108436.8|108386.8|108437.5|108387.5|108436.4|108386.4|10
1723170220000|2024-08-09 02:23:40|108436.4|108386.4|108438.4|108388.4|108439.4|108389.4|108436.4|108386.4|10
1723170230000|2024-08-09 02:23:50|108437.9|108387.9|108438.1|108388.1|108439.2|108389.2|108437.9|108387.9|7
1723170240000|2024-08-09 02:24:00|108438.6|108388.6|108439.3|108389.3|108441.3|108391.3|108438.6|108388.6|11
1723170250000|2024-08-09 02:24:10|108438.9|108388.9|108438.5|108388.5|108439.3|108389.3|108438.1|108388.1|11
1723170260000|2024-08-09 02:24:20|108438|108388|108436.2|108386.2|108438.1|108388.1|108436.2|108386.2|10
1723170270000|2024-08-09 02:24:30|108436.6|108386.6|108436.5|108386.5|108437.1|108387.1|108436.3|108386.3|7
1723170280000|2024-08-09 02:24:40|108437|108387|108435.2|108385.2|108437|108387|108435.2|108385.2|9
1723170290000|2024-08-09 02:24:50|108435.8|108385.8|108436.6|108386.6|108437.1|108387.1|108434.8|108384.8|8
1723170300000|2024-08-09 02:25:00|108436.1|108386.1|108433.1|108383.1|108436.1|108386.1|108432.4|108382.4|19
1723170310000|2024-08-09 02:25:10|108434|108384|108438|108388|108439.2|108389.2|108432.6|108382.6|30
1723170320000|2024-08-09 02:25:20|108437.7|108387.7|108435.6|108385.6|108438.7|108388.7|108435|108385|15
1723170330000|2024-08-09 02:25:30|108435.9|108385.9|108436|108386|108437.1|108387.1|108435.7|108385.7|13
1723170340000|2024-08-09 02:25:40|108436.1|108386.1|108437.3|108387.3|108438.1|108388.1|108436.1|108386.1|11
1723170350000|2024-08-09 02:25:50|108437.7|108387.7|108437.1|108387.1|108437.7|108387.7|108436.9|108386.9|6
1723170360000|2024-08-09 02:26:00|108437.6|108387.6|108439.9|108389.9|108439.9|108389.9|108436.1|108386.1|16
1723170370000|2024-08-09 02:26:10|108439|108389|108405.2|108355.2|108443.5|108390|108401.4|108315.1|36
1723170380000|2024-08-09 02:26:20|108406|108356|108405.9|108355.9|108406.8|108356.8|108404.5|108354.5|18
1723170390000|2024-08-09 02:26:30|108405.8|108355.8|108408.3|108358.3|108409.2|108359.2|108405.3|108355.3|13
1723170400000|2024-08-09 02:26:40|108409.1|108359.1|108380.3|108330.3|108437.7|108359.2|108378.2|108275.6|43
1723170410000|2024-08-09 02:26:50|108380.4|108330.4|108383|108333|108441.8|108343.5|108380.4|108296.5|44
1723170420000|2024-08-09 02:27:00|108382.5|108332.5|108380.8|108330.8|108383.2|108333.2|108379.5|108329.5|22
1723170430000|2024-08-09 02:27:10|108381|108331|108380.3|108330.3|108381.1|108331.1|108379.7|108329.7|17
1723170440000|2024-08-09 02:27:20|108380.4|108330.4|108378.6|108328.6|108381.2|108331.2|108378.2|108328.2|10
1723170450000|2024-08-09 02:27:30|108378.2|108328.2|108381.1|108331.1|108382.7|108332.7|108378.2|108328.2|16
1723170460000|2024-08-09 02:27:40|108381.5|108331.5|108380.7|108330.7|108382|108332|108380.6|108330.6|12
1723170470000|2024-08-09 02:27:50|108381.3|108331.3|108380.2|108330.2|108381.7|108331.7|108379.6|108329.6|14
1723170480000|2024-08-09 02:28:00|108380.3|108330.3|108381.6|108331.6|108381.6|108331.6|108379.6|108329.6|14
1723170490000|2024-08-09 02:28:10|108381|108331|108379.5|108329.5|108382.6|108332.6|108379.5|108329.5|13
1723170500000|2024-08-09 02:28:20|108380.6|108330.6|108381.3|108331.3|108382.1|108332.1|108378.8|108328.8|10
1723170510000|2024-08-09 02:28:30|108379.4|108329.4|108372|108322|108379.4|108329.4|108370.8|108320.8|19
1723170520000|2024-08-09 02:28:40|108372.4|108322.4|108372|108322|108373.4|108323.4|108371.1|108321.1|12
1723170530000|2024-08-09 02:28:50|108372.1|108322.1|108373.4|108323.4|108373.4|108323.4|108370.5|108320.5|13
1723170540000|2024-08-09 02:29:00|108373.5|108323.5|108369.6|108319.6|108373.6|108323.6|108369.6|108319.6|15
1723170550000|2024-08-09 02:29:10|108369.8|108319.8|108346.9|108296.9|108370.3|108320.3|108346.9|108296.9|17
1723170560000|2024-08-09 02:29:20|108347.3|108297.3|108347.5|108297.5|108389.1|108299.9|108346|108251.2|29
1723170570000|2024-08-09 02:29:30|108348.4|108298.4|108343.2|108293.2|108378|108298.4|108331.9|108239.7|51
1723170580000|2024-08-09 02:29:40|108344.5|108294.5|108342.5|108292.5|108346.9|108296.9|108340|108290|38
1723170590000|2024-08-09 02:29:50|108345.9|108295.9|108341.5|108291.5|108347.1|108297.1|108339.7|108289.7|33
1723170600000|2024-08-09 02:30:00|108340.8|108290.8|108322.6|108272.6|108371.5|108291.6|108316.3|108228.3|58
1723170610000|2024-08-09 02:30:10|108324|108274|108372.3|108232.3|108376.9|108277.8|108313.7|108222.5|65
1723170620000|2024-08-09 02:30:20|108367.9|108240.5|108324.3|108274.3|108386.7|108294.5|108323.6|108227.9|57
1723170630000|2024-08-09 02:30:30|108323.6|108273.6|108323.9|108273.9|108330.3|108280.3|108320.9|108270.9|29
1723170640000|2024-08-09 02:30:40|108323.3|108273.3|108323.7|108273.7|108326.7|108276.7|108322.4|108272.4|20
1723170650000|2024-08-09 02:30:50|108324.2|108274.2|108322.9|108272.9|108331.4|108281.4|108319.5|108269.5|42
1723170660000|2024-08-09 02:31:00|108323.2|108273.2|108330.6|108280.6|108333.1|108283.1|108318.8|108268.8|24
1723170670000|2024-08-09 02:31:10|108330|108280|108321.3|108271.3|108330|108280|108320.4|108270.4|23
1723170680000|2024-08-09 02:31:20|108318.8|108268.8|108319.5|108269.5|108322.5|108272.5|108316.1|108266.1|26
1723170690000|2024-08-09 02:31:30|108319.4|108269.4|108321.8|108271.8|108322.7|108272.7|108319.4|108269.4|18
1723170700000|2024-08-09 02:31:40|108322.1|108272.1|108321.2|108271.2|108322.8|108272.8|108318.1|108268.1|23
1723170710000|2024-08-09 02:31:50|108321.4|108271.4|108320.4|108270.4|108321.4|108271.4|108320.3|108270.3|11
1723170720000|2024-08-09 02:32:00|108320.2|108270.2|108308.3|108258.3|108347.7|108270.5|108303.9|108220.5|38
1723170730000|2024-08-09 02:32:10|108309|108259|108318.1|108268.1|108322.4|108272.4|108308.2|108258.2|23
1723170740000|2024-08-09 02:32:20|108313.3|108263.3|108319.2|108269.2|108319.2|108269.2|108312.3|108262.3|15
1723170750000|2024-08-09 02:32:30|108318.8|108268.8|108321.1|108271.1|108321.2|108271.2|108313.8|108263.8|19
1723170760000|2024-08-09 02:32:40|108320.6|108270.6|108322|108272|108322|108272|108319.2|108269.2|21
1723170770000|2024-08-09 02:32:50|108321.9|108271.9|108320.5|108270.5|108321.9|108271.9|108320.5|108270.5|6
1723170780000|2024-08-09 02:33:00|108321.1|108271.1|108321.3|108271.3|108321.3|108271.3|108320.3|108270.3|15
1723170790000|2024-08-09 02:33:10|108321.6|108271.6|108320.2|108270.2|108322|108272|108316.3|108266.3|20
1723170800000|2024-08-09 02:33:20|108319.9|108269.9|108319.6|108269.6|108320.3|108270.3|108319.1|108269.1|16
1723170810000|2024-08-09 02:33:30|108319.5|108269.5|108320.1|108270.1|108321.1|108271.1|108314.3|108264.3|18
1723170820000|2024-08-09 02:33:40|108317.3|108267.3|108321|108271|108321.2|108271.2|108315.2|108265.2|26
1723170830000|2024-08-09 02:33:50|108320.3|108270.3|108320.6|108270.6|108320.9|108270.9|108320|108270|8
1723170840000|2024-08-09 02:34:00|108320.8|108270.8|108323.8|108273.8|108324.3|108274.3|108320.8|108270.8|8
1723170850000|2024-08-09 02:34:10|108323.7|108273.7|108323.6|108273.6|108324.9|108274.9|108322.9|108272.9|13
1723170860000|2024-08-09 02:34:20|108323.4|108273.4|108321.1|108271.1|108323.4|108273.4|108321.1|108271.1|7
1723170870000|2024-08-09 02:34:30|108321|108271|108321.6|108271.6|108322.3|108272.3|108321|108271|6
1723170880000|2024-08-09 02:34:40|108321|108271|108318.7|108268.7|108322|108272|108315.6|108265.6|30
1723170890000|2024-08-09 02:34:50|108318.5|108268.5|108317.1|108267.1|108318.5|108268.5|108314.5|108264.5|12
1723170900000|2024-08-09 02:35:00|108317.8|108267.8|108321.8|108271.8|108321.8|108271.8|108317.3|108267.3|12
1723170910000|2024-08-09 02:35:10|108321.7|108271.7|108319.2|108269.2|108322.1|108272.1|108317.6|108267.6|14
1723170920000|2024-08-09 02:35:20|108319.4|108269.4|108323.8|108273.8|108323.8|108273.8|108319.3|108269.3|11
1723170930000|2024-08-09 02:35:30|108324.3|108274.3|108322.2|108272.2|108327.2|108277.2|108320.4|108270.4|14
1723170940000|2024-08-09 02:35:40|108322.3|108272.3|108322.1|108272.1|108323.2|108273.2|108320.5|108270.5|9
1723170950000|2024-08-09 02:35:50|108322.2|108272.2|108322.7|108272.7|108324|108274|108321.2|108271.2|12
1723170960000|2024-08-09 02:36:00|108323.2|108273.2|108318.6|108268.6|108323.3|108273.3|108318.6|108268.6|11
1723170970000|2024-08-09 02:36:10|108319.3|108269.3|108317.6|108267.6|108319.6|108269.6|108312.8|108262.8|21
1723170980000|2024-08-09 02:36:20|108316.8|108266.8|108313.8|108263.8|108316.8|108266.8|108313.8|108263.8|8
1723170990000|2024-08-09 02:36:30|108313.6|108263.6|108311.8|108261.8|108313.7|108263.7|108311.8|108261.8|7
1723171000000|2024-08-09 02:36:40|108311.9|108261.9|108312.5|108262.5|108313.2|108263.2|108310.7|108260.7|13
1723171010000|2024-08-09 02:36:50|108312.3|108262.3|108316.2|108266.2|108351.4|108268.7|108301.6|108226.2|38
1723171020000|2024-08-09 02:37:00|108317.9|108267.9|108318.1|108268.1|108319.3|108269.3|108317|108267|12
1723171030000|2024-08-09 02:37:10|108318.4|108268.4|108318.2|108268.2|108318.7|108268.7|108318|108268|10
1723171040000|2024-08-09 02:37:20|108318.3|108268.3|108314.1|108264.1|108318.7|108268.7|108308.8|108258.8|22
1723171050000|2024-08-09 02:37:30|108314|108264|108314.6|108264.6|108315.9|108265.9|108313.8|108263.8|10
1723171060000|2024-08-09 02:37:40|108314.7|108264.7|108313.4|108263.4|108315.1|108265.1|108309.4|108259.4|13
1723171070000|2024-08-09 02:37:50|108314.3|108264.3|108313.2|108263.2|108314.4|108264.4|108310.2|108260.2|21
1723171080000|2024-08-09 02:38:00|108313.6|108263.6|108318.9|108268.9|108318.9|108268.9|108312.5|108262.5|13
1723171090000|2024-08-09 02:38:10|108319.9|108269.9|108319.9|108269.9|108320.3|108270.3|108319.6|108269.6|8
1723171100000|2024-08-09 02:38:20|108321.1|108271.1|108320.4|108270.4|108321.1|108271.1|108320.4|108270.4|3
1723171110000|2024-08-09 02:38:30|108320.6|108270.6|108323.7|108273.7|108324.4|108274.4|108320.4|108270.4|13
1723171120000|2024-08-09 02:38:40|108323.8|108273.8|108325.1|108275.1|108325.1|108275.1|108323.8|108273.8|5
1723171130000|2024-08-09 02:38:50|108325.5|108275.5|108324.4|108274.4|108326.6|108276.6|108324.2|108274.2|8
1723171140000|2024-08-09 02:39:00|108325.1|108275.1|108326.2|108276.2|108326.2|108276.2|108322.9|108272.9|12
1723171150000|2024-08-09 02:39:10|108325.9|108275.9|108323.6|108273.6|108325.9|108275.9|108320.9|108270.9|13
1723171160000|2024-08-09 02:39:20|108324.1|108274.1|108323.9|108273.9|108324.1|108274.1|108323.9|108273.9|3
1723171170000|2024-08-09 02:39:30|108325.5|108275.5|108326.8|108276.8|108327.8|108277.8|108325.5|108275.5|12
1723171180000|2024-08-09 02:39:40|108327.3|108277.3|108327.5|108277.5|108327.5|108277.5|108327|108277|4
1723171190000|2024-08-09 02:39:50|108327.7|108277.7|108327.8|108277.8|108327.8|108277.8|108327.7|108277.7|2
1723171200000|2024-08-09 02:40:00|108327.7|108277.7|108356.3|108306.3|108363.8|108313.8|108326.2|108276.2|24
1723171210000|2024-08-09 02:40:10|108356.4|108306.4|108354.9|108304.9|108356.9|108306.9|108351.9|108301.9|25
1723171220000|2024-08-09 02:40:20|108357.4|108307.4|108354.6|108304.6|108357.4|108307.4|108352.1|108302.1|21
1723171230000|2024-08-09 02:40:30|108354.1|108304.1|108354.9|108304.9|108356.3|108306.3|108350.5|108300.5|28
1723171240000|2024-08-09 02:40:40|108355.1|108305.1|108355.8|108305.8|108356|108306|108354.9|108304.9|16
1723171250000|2024-08-09 02:40:50|108356.5|108306.5|108365.2|108315.2|108398.4|108321.1|108356.5|108266.8|52
1723171260000|2024-08-09 02:41:00|108362.1|108312.1|108353.1|108303.1|108362.3|108312.3|108353|108303|32
1723171270000|2024-08-09 02:41:10|108357.3|108307.3|108353.1|108303.1|108357.3|108307.3|108351.7|108301.7|13
1723171280000|2024-08-09 02:41:20|108353|108303|108352.3|108302.3|108354.4|108304.4|108349.8|108299.8|28
1723171290000|2024-08-09 02:41:30|108351.9|108301.9|108352.3|108302.3|108353.6|108303.6|108350.8|108300.8|20
1723171300000|2024-08-09 02:41:40|108351.9|108301.9|108350|108300|108357.7|108307.7|108347.4|108297.4|28
1723171310000|2024-08-09 02:41:50|108347.6|108297.6|108348.3|108298.3|108350.7|108300.7|108340.6|108290.6|33
1723171320000|2024-08-09 02:42:00|108348.4|108298.4|108339.1|108289.1|108348.4|108298.4|108335.6|108285.6|25
1723171330000|2024-08-09 02:42:10|108338.9|108288.9|108348.7|108298.7|108349.1|108299.1|108338.9|108288.9|27
1723171340000|2024-08-09 02:42:20|108349.3|108299.3|108347.1|108297.1|108350.9|108300.9|108345.3|108295.3|19
1723171350000|2024-08-09 02:42:30|108349.1|108299.1|108352.5|108302.5|108353.5|108303.5|108349.1|108299.1|19
1723171360000|2024-08-09 02:42:40|108353.1|108303.1|108354.2|108304.2|108355.4|108305.4|108350.6|108300.6|17
1723171370000|2024-08-09 02:42:50|108354.4|108304.4|108352.2|108302.2|108354.4|108304.4|108348.5|108298.5|23
1723171380000|2024-08-09 02:43:00|108352.6|108302.6|108352|108302|108352.6|108302.6|108348.4|108298.4|23
1723171390000|2024-08-09 02:43:10|108351.3|108301.3|108351.8|108301.8|108351.9|108301.9|108346.5|108296.5|31
1723171400000|2024-08-09 02:43:20|108352.6|108302.6|108354.4|108304.4|108357|108307|108352.6|108302.6|24
1723171410000|2024-08-09 02:43:30|108354.2|108304.2|108345.3|108295.3|108359.4|108309.4|108341.4|108291.4|32
1723171420000|2024-08-09 02:43:40|108345.2|108295.2|108340.5|108290.5|108345.7|108295.7|108340.5|108290.5|15
1723171430000|2024-08-09 02:43:50|108340.8|108290.8|108340.2|108290.2|108344.7|108294.7|108339.3|108289.3|29
1723171440000|2024-08-09 02:44:00|108340|108290|108339.7|108289.7|108340.5|108290.5|108333.1|108283.1|20
1723171450000|2024-08-09 02:44:10|108339.5|108289.5|108340|108290|108341.1|108291.1|108339.5|108289.5|11
1723171460000|2024-08-09 02:44:20|108340.4|108290.4|108339.8|108289.8|108345.4|108295.4|108338.5|108288.5|18
1723171470000|2024-08-09 02:44:30|108341|108291|108347.1|108297.1|108347.1|108297.1|108340.5|108290.5|16
1723171480000|2024-08-09 02:44:40|108345.4|108295.4|108342.1|108292.1|108387.7|108302.9|108336.7|108253.4|58
1723171490000|2024-08-09 02:44:50|108342.5|108292.5|108345.6|108295.6|108347.3|108297.3|108342.5|108292.5|20
1723171500000|2024-08-09 02:45:00|108345.9|108295.9|108345.8|108295.8|108356.2|108306.2|108345.5|108295.5|24
1723171510000|2024-08-09 02:45:10|108344.2|108294.2|108345.5|108295.5|108346.8|108296.8|108344.2|108294.2|17
1723171520000|2024-08-09 02:45:20|108346.1|108296.1|108344.3|108294.3|108346.1|108296.1|108340.8|108290.8|31
1723171530000|2024-08-09 02:45:30|108344.6|108294.6|108350.9|108300.9|108351.9|108301.9|108343.3|108293.3|16
1723171540000|2024-08-09 02:45:40|108352.2|108302.2|108357.8|108307.8|108359.8|108309.8|108351.2|108301.2|25
1723171550000|2024-08-09 02:45:50|108357.9|108307.9|108356.6|108306.6|108359.3|108309.3|108353.1|108303.1|31
1723171560000|2024-08-09 02:46:00|108355.8|108305.8|108353.1|108303.1|108355.9|108305.9|108342.8|108292.8|39
1723171570000|2024-08-09 02:46:10|108351.9|108301.9|108349|108299|108354.7|108304.7|108344.6|108294.6|30
1723171580000|2024-08-09 02:46:20|108349.2|108299.2|108340.8|108290.8|108349.2|108299.2|108340.8|108290.8|36
1723171590000|2024-08-09 02:46:30|108342.3|108292.3|108344.7|108294.7|108346.2|108296.2|108339|108289|42
1723171600000|2024-08-09 02:46:40|108344.6|108294.6|108402.2|108352.2|108442.2|108354.7|108344.6|108294.6|67
1723171610000|2024-08-09 02:46:50|108405.7|108355.7|108406.4|108356.4|108408.8|108358.8|108400.4|108350.4|53
1723171620000|2024-08-09 02:47:00|108405.3|108355.3|108399|108349|108412.8|108362.8|108399|108349|53
1723171630000|2024-08-09 02:47:10|108398.8|108348.8|108398.4|108348.4|108399.7|108349.7|108394.6|108344.6|16
1723171640000|2024-08-09 02:47:20|108399.4|108349.4|108406|108356|108407.4|108357.4|108393.6|108343.6|40
1723171650000|2024-08-09 02:47:30|108409.4|108359.4|108413.8|108363.8|108427.4|108377.4|108408.9|108358.9|48
1723171660000|2024-08-09 02:47:40|108414.6|108364.6|108416.1|108366.1|108416.5|108366.5|108409.3|108359.3|19
1723171670000|2024-08-09 02:47:50|108417.8|108367.8|108418.1|108368.1|108426.9|108376.9|108415.4|108365.4|29
1723171680000|2024-08-09 02:48:00|108418.6|108368.6|108419|108369|108433.1|108383.1|108417.1|108367.1|58
1723171690000|2024-08-09 02:48:10|108418.7|108368.7|108418.3|108368.3|108420|108370|108416.8|108366.8|21
1723171700000|2024-08-09 02:48:20|108417.8|108367.8|108416.1|108366.1|108424.8|108374.8|108413.9|108363.9|47
1723171710000|2024-08-09 02:48:30|108414.9|108364.9|108412.6|108362.6|108422.4|108372.4|108411.8|108361.8|39
1723171720000|2024-08-09 02:48:40|108413|108363|108383.2|108333.2|108413|108363|108382.5|108332.5|43
1723171730000|2024-08-09 02:48:50|108383.3|108333.3|108389.7|108339.7|108389.7|108339.7|108382.9|108332.9|22
1723171740000|2024-08-09 02:49:00|108387.8|108337.8|108389.3|108339.3|108395.2|108345.2|108385|108335|45
1723171750000|2024-08-09 02:49:10|108389.4|108339.4|108406|108356|108407.4|108357.4|108388.2|108338.2|40
1723171760000|2024-08-09 02:49:20|108407|108357|108411.2|108361.2|108411.6|108361.6|108395|108345|54
1723171770000|2024-08-09 02:49:30|108410.3|108360.3|108410.8|108360.8|108414.9|108364.9|108406|108356|48
1723171780000|2024-08-09 02:49:40|108410.5|108360.5|108409.5|108359.5|108411.8|108361.8|108405.1|108355.1|39
1723171790000|2024-08-09 02:49:50|108409.1|108359.1|108408.5|108358.5|108410.2|108360.2|108408.5|108358.5|22
1723171800000|2024-08-09 02:50:00|108407.5|108357.5|108413.6|108363.6|108414.5|108364.5|108407.5|108357.5|32
1723171810000|2024-08-09 02:50:10|108413.2|108363.2|108415.4|108365.4|108424.3|108374.3|108409.9|108359.9|23
1723171820000|2024-08-09 02:50:20|108414|108364|108415.5|108365.5|108420.6|108370.6|108411.9|108361.9|34
1723171830000|2024-08-09 02:50:30|108416.9|108366.9|108420.9|108370.9|108422.9|108372.9|108416.6|108366.6|23
1723171840000|2024-08-09 02:50:40|108421|108371|108417.3|108367.3|108421|108371|108415.2|108365.2|13
1723171850000|2024-08-09 02:50:50|108415.6|108365.6|108420.8|108370.8|108427.3|108377.3|108414.9|108364.9|32
1723171860000|2024-08-09 02:51:00|108421|108371|108418.6|108368.6|108421.2|108371.2|108418.1|108368.1|13
1723171870000|2024-08-09 02:51:10|108418|108368|108409.4|108359.4|108418|108368|108405.6|108355.6|26
1723171880000|2024-08-09 02:51:20|108409.6|108359.6|108409.9|108359.9|108410.6|108360.6|108405.9|108355.9|16
1723171890000|2024-08-09 02:51:30|108409.5|108359.5|108408.9|108358.9|108409.8|108359.8|108408.9|108358.9|12
1723171900000|2024-08-09 02:51:40|108408.8|108358.8|108411.4|108361.4|108412.3|108362.3|108407.5|108357.5|23
1723171910000|2024-08-09 02:51:50|108409.9|108359.9|108409.9|108359.9|108411.5|108361.5|108407.3|108357.3|26
1723171920000|2024-08-09 02:52:00|108410.1|108360.1|108411.4|108361.4|108411.4|108361.4|108409.8|108359.8|9
1723171930000|2024-08-09 02:52:10|108411.2|108361.2|108411.8|108361.8|108411.9|108361.9|108411.2|108361.2|4
1723171940000|2024-08-09 02:52:20|108411.3|108361.3|108411.6|108361.6|108412.4|108362.4|108410.9|108360.9|10
1723171950000|2024-08-09 02:52:30|108411.2|108361.2|108412.4|108362.4|108413.3|108363.3|108411.2|108361.2|9
1723171960000|2024-08-09 02:52:40|108412.7|108362.7|108413.6|108363.6|108414.6|108364.6|108412.1|108362.1|11
1723171970000|2024-08-09 02:52:50|108413.8|108363.8|108414.1|108364.1|108414.9|108364.9|108413.7|108363.7|8
1723171980000|2024-08-09 02:53:00|108414.2|108364.2|108415|108365|108417.2|108367.2|108414.2|108364.2|16
1723171990000|2024-08-09 02:53:10|108414.4|108364.4|108414.4|108364.4|108414.6|108364.6|108413.4|108363.4|8
1723172000000|2024-08-09 02:53:20|108414.3|108364.3|108414.8|108364.8|108415.6|108365.6|108414.3|108364.3|5
1723172010000|2024-08-09 02:53:30|108414.6|108364.6|108416.7|108366.7|108416.7|108366.7|108414.6|108364.6|6
1723172020000|2024-08-09 02:53:40|108416.6|108366.6|108416.5|108366.5|108417.2|108367.2|108416.3|108366.3|5
1723172030000|2024-08-09 02:53:50|108416.4|108366.4|108414.6|108364.6|108416.4|108366.4|108414.6|108364.6|4
1723172040000|2024-08-09 02:54:00|108415|108365|108413.9|108363.9|108415.8|108365.8|108413.9|108363.9|9
1723172050000|2024-08-09 02:54:10|108413.8|108363.8|108414.7|108364.7|108414.9|108364.9|108413.7|108363.7|5
1723172060000|2024-08-09 02:54:20|108414.8|108364.8|108413.6|108363.6|108414.8|108364.8|108413.6|108363.6|5
1723172070000|2024-08-09 02:54:30|108413.5|108363.5|108411.2|108361.2|108413.5|108363.5|108411.2|108361.2|5
1723172080000|2024-08-09 02:54:40|108410.7|108360.7|108412.1|108362.1|108412.5|108362.5|108410.7|108360.7|7
1723172090000|2024-08-09 02:54:50|108412.4|108362.4|108414|108364|108415.5|108365.5|108412.4|108362.4|5
1723172100000|2024-08-09 02:55:00|108414.5|108364.5|108424.7|108374.7|108425.8|108375.8|108414.5|108364.5|41
1723172110000|2024-08-09 02:55:10|108423.7|108373.7|108401.3|108351.3|108427.4|108377.4|108400.6|108350.6|35
1723172120000|2024-08-09 02:55:20|108401|108351|108382.2|108332.2|108401.4|108351.4|108380.5|108330.5|44
1723172130000|2024-08-09 02:55:30|108381.9|108331.9|108386.7|108336.7|108387|108337|108380.5|108330.5|23
1723172140000|2024-08-09 02:55:40|108386|108336|108391.3|108341.3|108393.5|108343.5|108385.1|108335.1|40
1723172150000|2024-08-09 02:55:50|108391.4|108341.4|108398.7|108348.7|108401.8|108351.8|108391.4|108341.4|26
1723172160000|2024-08-09 02:56:00|108398.2|108348.2|108400.7|108350.7|108401.4|108351.4|108393.8|108343.8|45
1723172170000|2024-08-09 02:56:10|108400.8|108350.8|108401.3|108351.3|108401.3|108351.3|108400.5|108350.5|7
1723172180000|2024-08-09 02:56:20|108401.4|108351.4|108401.3|108351.3|108402.2|108352.2|108399|108349|16
1723172190000|2024-08-09 02:56:30|108400.9|108350.9|108401.3|108351.3|108401.3|108351.3|108400.1|108350.1|7
1723172200000|2024-08-09 02:56:40|108401.4|108351.4|108401.5|108351.5|108401.5|108351.5|108399.5|108349.5|15
1723172210000|2024-08-09 02:56:50|108402.2|108352.2|108401.2|108351.2|108402.2|108352.2|108399.8|108349.8|8
1723172220000|2024-08-09 02:57:00|108401|108351|108401.6|108351.6|108401.7|108351.7|108401|108351|4
1723172230000|2024-08-09 02:57:10|108401.8|108351.8|108402.3|108352.3|108402.3|108352.3|108397.5|108347.5|10
1723172240000|2024-08-09 02:57:20|108402.4|108352.4|108401.3|108351.3|108402.4|108352.4|108401.3|108351.3|2
1723172250000|2024-08-09 02:57:30|108401.6|108351.6|108409.5|108359.5|108410.1|108360.1|108401.6|108351.6|16
1723172260000|2024-08-09 02:57:40|108409.9|108359.9|108412.3|108362.3|108412.7|108362.7|108408.9|108358.9|18
1723172270000|2024-08-09 02:57:50|108412.2|108362.2|108412.2|108362.2|108412.3|108362.3|108411.6|108361.6|6
1723172280000|2024-08-09 02:58:00|108412.5|108362.5|108411.5|108361.5|108412.5|108362.5|108411.5|108361.5|14
1723172290000|2024-08-09 02:58:10|108411.4|108361.4|108409.8|108359.8|108411.4|108361.4|108408.9|108358.9|9
1723172300000|2024-08-09 02:58:20|108410.3|108360.3|108414.5|108364.5|108415.3|108365.3|108405.7|108355.7|21
1723172310000|2024-08-09 02:58:30|108409.8|108359.8|108409.4|108359.4|108409.8|108359.8|108407.2|108357.2|11
1723172320000|2024-08-09 02:58:40|108409.3|108359.3|108411.5|108361.5|108414.1|108364.1|108409.3|108359.3|7
1723172330000|2024-08-09 02:58:50|108411.6|108361.6|108413.3|108363.3|108413.3|108363.3|108411.6|108361.6|12
1723172340000|2024-08-09 02:59:00|108414.5|108364.5|108415|108365|108416.3|108366.3|108414.5|108364.5|12
1723172350000|2024-08-09 02:59:10|108414.4|108364.4|108420.8|108370.8|108425.7|108375.7|108414.4|108364.4|19
1723172360000|2024-08-09 02:59:20|108420.6|108370.6|108418.8|108368.8|108425.7|108375.7|108414.2|108364.2|25
1723172370000|2024-08-09 02:59:30|108418.5|108368.5|108418.3|108368.3|108418.5|108368.5|108418.3|108368.3|6
1723172380000|2024-08-09 02:59:40|108418.5|108368.5|108419.9|108369.9|108420.2|108370.2|108418.5|108368.5|9
1723172390000|2024-08-09 02:59:50|108420.9|108370.9|108423.3|108373.3|108426.4|108376.4|108420.4|108370.4|22
1723172400000|2024-08-09 03:00:00|108425.6|108375.6|108420|108370|108428.8|108378.8|108417.6|108367.6|37
1723172410000|2024-08-09 03:00:10|108419.9|108369.9|108422.6|108372.6|108422.6|108372.6|108419.9|108369.9|9
1723172420000|2024-08-09 03:00:20|108423.8|108373.8|108429.8|108379.8|108435.4|108385.4|108419.7|108369.7|38
1723172430000|2024-08-09 03:00:30|108429.7|108379.7|108423.4|108373.4|108429.7|108379.7|108422.4|108372.4|29
1723172440000|2024-08-09 03:00:40|108425.9|108375.9|108421.9|108371.9|108426.7|108376.7|108415.5|108365.5|49
1723172450000|2024-08-09 03:00:50|108422.5|108372.5|108411.4|108361.4|108422.5|108372.5|108410.3|108360.3|21
1723172460000|2024-08-09 03:01:00|108411.8|108361.8|108415.2|108365.2|108415.3|108365.3|108411.8|108361.8|15
1723172470000|2024-08-09 03:01:10|108415.1|108365.1|108414.3|108364.3|108415.4|108365.4|108412.4|108362.4|17
1723172480000|2024-08-09 03:01:20|108413.7|108363.7|108412.7|108362.7|108417.8|108367.8|108412.5|108362.5|18
1723172490000|2024-08-09 03:01:30|108412.8|108362.8|108417.6|108367.6|108417.6|108367.6|108412.4|108362.4|12
1723172500000|2024-08-09 03:01:40|108417.7|108367.7|108416.5|108366.5|108419|108369|108416.5|108366.5|17
1723172510000|2024-08-09 03:01:50|108416.3|108366.3|108417|108367|108417|108367|108416.3|108366.3|3
1723172520000|2024-08-09 03:02:00|108417.5|108367.5|108418.1|108368.1|108418.2|108368.2|108417.5|108367.5|7
1723172530000|2024-08-09 03:02:10|108417.9|108367.9|108418.8|108368.8|108418.8|108368.8|108417.9|108367.9|7
1723172540000|2024-08-09 03:02:20|108418.3|108368.3|108417.8|108367.8|108418.6|108368.6|108417.8|108367.8|7
1723172550000|2024-08-09 03:02:30|108417.7|108367.7|108413.7|108363.7|108417.8|108367.8|108413.7|108363.7|10
1723172560000|2024-08-09 03:02:40|108414.2|108364.2|108413.5|108363.5|108414.2|108364.2|108412.8|108362.8|10
1723172570000|2024-08-09 03:02:50|108414.2|108364.2|108416.2|108366.2|108416.4|108366.4|108413.4|108363.4|13
1723172580000|2024-08-09 03:03:00|108415|108365|108414|108364|108415|108365|108414|108364|4
1723172590000|2024-08-09 03:03:10|108413.9|108363.9|108412.5|108362.5|108413.9|108363.9|108411.1|108361.1|9
1723172600000|2024-08-09 03:03:20|108412.6|108362.6|108412.8|108362.8|108412.9|108362.9|108411.5|108361.5|7
1723172610000|2024-08-09 03:03:30|108413|108363|108414|108364|108414.1|108364.1|108413|108363|7
1723172620000|2024-08-09 03:03:40|108413.9|108363.9|108414|108364|108414|108364|108413.9|108363.9|6
1723172630000|2024-08-09 03:03:50|108414.6|108364.6|108416.2|108366.2|108416.5|108366.5|108414.6|108364.6|10
1723172640000|2024-08-09 03:04:00|108415.6|108365.6|108413.9|108363.9|108415.6|108365.6|108413.9|108363.9|4
1723172650000|2024-08-09 03:04:10|108413.8|108363.8|108413.3|108363.3|108414.3|108364.3|108413.3|108363.3|6
1723172660000|2024-08-09 03:04:20|108413.2|108363.2|108413|108363|108413.8|108363.8|108412.8|108362.8|7
1723172670000|2024-08-09 03:04:30|108413.4|108363.4|108414.9|108364.9|108414.9|108364.9|108413.1|108363.1|5
1723172680000|2024-08-09 03:04:40|108415.2|108365.2|108413.9|108363.9|108415.2|108365.2|108413.9|108363.9|5
1723172690000|2024-08-09 03:04:50|108413.5|108363.5|108413.7|108363.7|108413.8|108363.8|108413.4|108363.4|7
1723172700000|2024-08-09 03:05:00|108414|108364|108413.4|108363.4|108414|108364|108413.4|108363.4|5
1723172710000|2024-08-09 03:05:10|108413.5|108363.5|108394.1|108344.1|108437.4|108363.5|108380.4|108285.4|54
1723172720000|2024-08-09 03:05:20|108393.8|108343.8|108398.4|108348.4|108401|108351|108380.4|108330.4|44
1723172730000|2024-08-09 03:05:30|108398.6|108348.6|108396.4|108346.4|108400.2|108350.2|108394.2|108344.2|23
1723172740000|2024-08-09 03:05:40|108396.1|108346.1|108394|108344|108396.1|108346.1|108393.6|108343.6|5
1723172750000|2024-08-09 03:05:50|108394.5|108344.5|108400.4|108350.4|108400.4|108350.4|108394.5|108344.5|4
1723172760000|2024-08-09 03:06:00|108398.6|108348.6|108401.1|108351.1|108401.1|108351.1|108397.6|108347.6|14
1723172770000|2024-08-09 03:06:10|108401.4|108351.4|108402.7|108352.7|108405.1|108355.1|108396|108346|36
1723172780000|2024-08-09 03:06:20|108403.3|108353.3|108409|108359|108409.3|108359.3|108403.3|108353.3|11
1723172790000|2024-08-09 03:06:30|108408.4|108358.4|108408.1|108358.1|108408.8|108358.8|108407.7|108357.7|11
1723172800000|2024-08-09 03:06:40|108408.4|108358.4|108409.2|108359.2|108409.2|108359.2|108407.9|108357.9|7
1723172810000|2024-08-09 03:06:50|108409.4|108359.4|108410.3|108360.3|108410.8|108360.8|108409.2|108359.2|11
1723172820000|2024-08-09 03:07:00|108409.7|108359.7|108414.3|108364.3|108414.9|108364.9|108409.7|108359.7|11
1723172830000|2024-08-09 03:07:10|108414.1|108364.1|108414.6|108364.6|108414.6|108364.6|108414.1|108364.1|2
1723172840000|2024-08-09 03:07:20|108414.7|108364.7|108413.9|108363.9|108414.7|108364.7|108413.9|108363.9|3
1723172850000|2024-08-09 03:07:30|108413.6|108363.6|108407.8|108357.8|108414|108364|108406|108356|29
1723172860000|2024-08-09 03:07:40|108408|108358|108407.6|108357.6|108408.5|108358.5|108406.6|108356.6|10
1723172870000|2024-08-09 03:07:50|108407.8|108357.8|108408.2|108358.2|108408.2|108358.2|108407.4|108357.4|6
1723172880000|2024-08-09 03:08:00|108408.1|108358.1|108410|108360|108410.1|108360.1|108407.1|108357.1|13
1723172890000|2024-08-09 03:08:10|108410.8|108360.8|108410.9|108360.9|108411.9|108361.9|108406.8|108356.8|16
1723172900000|2024-08-09 03:08:20|108411.2|108361.2|108408.8|108358.8|108411.5|108361.5|108408.8|108358.8|11
1723172910000|2024-08-09 03:08:30|108408.3|108358.3|108410.8|108360.8|108411.7|108361.7|108408.3|108358.3|9
1723172920000|2024-08-09 03:08:40|108410.9|108360.9|108410.1|108360.1|108410.9|108360.9|108408.4|108358.4|14
1723172930000|2024-08-09 03:08:50|108409.7|108359.7|108406.4|108356.4|108409.7|108359.7|108405.7|108355.7|13
1723172940000|2024-08-09 03:09:00|108407.5|108357.5|108406.8|108356.8|108407.7|108357.7|108406.8|108356.8|4
1723172950000|2024-08-09 03:09:10|108407.3|108357.3|108408.8|108358.8|108408.8|108358.8|108407.1|108357.1|7
1723172960000|2024-08-09 03:09:20|108408.9|108358.9|108409|108359|108409|108359|108408|108358|7
1723172970000|2024-08-09 03:09:30|108409.3|108359.3|108409.1|108359.1|108409.3|108359.3|108408.9|108358.9|5
1723172980000|2024-08-09 03:09:40|108409|108359|108408.5|108358.5|108409|108359|108408.4|108358.4|9
1723172990000|2024-08-09 03:09:50|108408.9|108358.9|108407.2|108357.2|108410.1|108360.1|108405.2|108355.2|15
1723173000000|2024-08-09 03:10:00|108407.3|108357.3|108408.8|108358.8|108408.9|108358.9|108406.6|108356.6|11
1723173010000|2024-08-09 03:10:10|108408.9|108358.9|108408.9|108358.9|108408.9|108358.9|108408.8|108358.8|3
1723173020000|2024-08-09 03:10:20|108407.9|108357.9|108407|108357|108407.9|108357.9|108404.3|108354.3|11
1723173030000|2024-08-09 03:10:30|108405.4|108355.4|108407.4|108357.4|108407.4|108357.4|108405.4|108355.4|6
1723173040000|2024-08-09 03:10:40|108407.3|108357.3|108401.4|108351.4|108407.4|108357.4|108400.5|108350.5|22
1723173050000|2024-08-09 03:10:50|108400.8|108350.8|108401.1|108351.1|108401.6|108351.6|108400.8|108350.8|6
1723173060000|2024-08-09 03:11:00|108401.6|108351.6|108400.4|108350.4|108403.5|108353.5|108399.9|108349.9|9
1723173070000|2024-08-09 03:11:10|108400.1|108350.1|108405.2|108355.2|108406.6|108356.6|108399.8|108349.8|13
1723173080000|2024-08-09 03:11:20|108405.8|108355.8|108403.4|108353.4|108407.3|108357.3|108401.2|108351.2|11
1723173090000|2024-08-09 03:11:30|108405.3|108355.3|108401.3|108351.3|108407.4|108357.4|108398.4|108348.4|16
1723173100000|2024-08-09 03:11:40|108402|108352|108405|108355|108406|108356|108402|108352|15
1723173110000|2024-08-09 03:11:50|108405.1|108355.1|108405.7|108355.7|108405.7|108355.7|108404.1|108354.1|5
1723173120000|2024-08-09 03:12:00|108404.1|108354.1|108405.9|108355.9|108405.9|108355.9|108404.1|108354.1|7
1723173130000|2024-08-09 03:12:10|108407|108357|108404.6|108354.6|108407.1|108357.1|108404.5|108354.5|8
1723173140000|2024-08-09 03:12:20|108405.2|108355.2|108405.4|108355.4|108409.3|108359.3|108401.7|108351.7|15
1723173150000|2024-08-09 03:12:30|108406.3|108356.3|108404.9|108354.9|108406.9|108356.9|108404.9|108354.9|7
1723173160000|2024-08-09 03:12:40|108404.6|108354.6|108405.7|108355.7|108406.4|108356.4|108404.6|108354.6|9
1723173170000|2024-08-09 03:12:50|108405.8|108355.8|108414.1|108364.1|108415.4|108365.4|108404.3|108354.3|12
1723173180000|2024-08-09 03:13:00|108412.8|108362.8|108417.1|108367.1|108417.2|108367.2|108412.8|108362.8|19
1723173190000|2024-08-09 03:13:10|108416.3|108366.3|108408.2|108358.2|108416.3|108366.3|108405.9|108355.9|16
1723173200000|2024-08-09 03:13:20|108408.1|108358.1|108409|108359|108409|108359|108406.5|108356.5|11
1723173210000|2024-08-09 03:13:30|108408.6|108358.6|108408.1|108358.1|108408.6|108358.6|108406.8|108356.8|7
1723173220000|2024-08-09 03:13:40|108408.2|108358.2|108409|108359|108409|108359|108408.1|108358.1|3
1723173230000|2024-08-09 03:13:50|108409.1|108359.1|108409.2|108359.2|108409.2|108359.2|108409.1|108359.1|2
1723173240000|2024-08-09 03:14:00|108409.1|108359.1|108402.1|108352.1|108409.2|108359.2|108402.1|108352.1|9
1723173250000|2024-08-09 03:14:10|108403.8|108353.8|108404.6|108354.6|108404.6|108354.6|108402.8|108352.8|5
1723173260000|2024-08-09 03:14:20|108406.4|108356.4|108402.7|108352.7|108407|108357|108402.3|108352.3|10
1723173270000|2024-08-09 03:14:30|108401.8|108351.8|108400.5|108350.5|108401.8|108351.8|108398.6|108348.6|11
1723173280000|2024-08-09 03:14:40|108399.4|108349.4|108400|108350|108400.2|108350.2|108394.9|108344.9|13
1723173290000|2024-08-09 03:14:50|108399.3|108349.3|108398.8|108348.8|108400.2|108350.2|108393.1|108343.1|14
1723173300000|2024-08-09 03:15:00|108399.7|108349.7|108395.1|108345.1|108399.7|108349.7|108393.4|108343.4|11
1723173310000|2024-08-09 03:15:10|108395|108345|108404.9|108354.9|108404.9|108354.9|108395|108345|9
1723173320000|2024-08-09 03:15:20|108404.3|108354.3|108405.2|108355.2|108410|108360|108400.3|108350.3|16
1723173330000|2024-08-09 03:15:30|108405.7|108355.7|108397.9|108347.9|108405.7|108355.7|108397.9|108347.9|7
1723173340000|2024-08-09 03:15:40|108398|108348|108398.6|108348.6|108398.7|108348.7|108398|108348|4
1723173350000|2024-08-09 03:15:50|108398.2|108348.2|108396.6|108346.6|108398.4|108348.4|108396|108346|11
1723173360000|2024-08-09 03:16:00|108396.9|108346.9|108401.4|108351.4|108402.5|108352.5|108395.6|108345.6|8
1723173370000|2024-08-09 03:16:10|108400.9|108350.9|108400.1|108350.1|108401.3|108351.3|108395.5|108345.5|7
1723173380000|2024-08-09 03:16:20|108400.2|108350.2|108399.7|108349.7|108400.2|108350.2|108399.7|108349.7|2
1723173390000|2024-08-09 03:16:30|108399.6|108349.6|108399.6|108349.6|108400.1|108350.1|108399.6|108349.6|3
1723173400000|2024-08-09 03:16:40|108399.7|108349.7|108397.5|108347.5|108399.7|108349.7|108397.5|108347.5|5
1723173410000|2024-08-09 03:16:50|108397.4|108347.4|108397.1|108347.1|108399.2|108349.2|108397|108347|8
1723173420000|2024-08-09 03:17:00|108397.2|108347.2|108396.5|108346.5|108397.2|108347.2|108396.5|108346.5|2
1723173430000|2024-08-09 03:17:10|108396.6|108346.6|108396.6|108346.6|108396.6|108346.6|108396.6|108346.6|1
1723173440000|2024-08-09 03:17:20|108395.1|108345.1|108395.1|108345.1|108395.1|108345.1|108395.1|108345.1|1
1723173450000|2024-08-09 03:17:30|108394.5|108344.5|108395.4|108345.4|108395.4|108345.4|108394.5|108344.5|5
1723173460000|2024-08-09 03:17:40|108397.6|108347.6|108398.5|108348.5|108399.1|108349.1|108397.6|108347.6|5
1723173470000|2024-08-09 03:17:50|108398.7|108348.7|108401.1|108351.1|108401.7|108351.7|108398.1|108348.1|10
1723173480000|2024-08-09 03:18:00|108401|108351|108400.3|108350.3|108401.6|108351.6|108400.3|108350.3|8
1723173490000|2024-08-09 03:18:10|108399.8|108349.8|108399.8|108349.8|108400.3|108350.3|108399.8|108349.8|7
1723173500000|2024-08-09 03:18:20|108400.3|108350.3|108399.8|108349.8|108400.3|108350.3|108399.8|108349.8|6
1723173510000|2024-08-09 03:18:30|108400.1|108350.1|108400|108350|108400.1|108350.1|108399.9|108349.9|4
1723173520000|2024-08-09 03:18:40|108397.7|108347.7|108398.7|108348.7|108398.7|108348.7|108397.7|108347.7|7
1723173530000|2024-08-09 03:18:50|108398.8|108348.8|108400.9|108350.9|108402.2|108352.2|108398.8|108348.8|7
1723173540000|2024-08-09 03:19:00|108401|108351|108397.2|108347.2|108402|108352|108396.9|108346.9|7
1723173550000|2024-08-09 03:19:10|108398.3|108348.3|108395.2|108345.2|108404.9|108354.9|108395.2|108345.2|16
1723173560000|2024-08-09 03:19:20|108395.1|108345.1|108400.3|108350.3|108401.9|108351.9|108395.1|108345.1|6
1723173570000|2024-08-09 03:19:30|108400.4|108350.4|108397.8|108347.8|108400.5|108350.5|108396.4|108346.4|9
1723173580000|2024-08-09 03:19:40|108400|108350|108399.6|108349.6|108404.2|108354.2|108399|108349|16
1723173590000|2024-08-09 03:19:50|108400|108350|108400|108350|108400.1|108350.1|108400|108350|3
1723173600000|2024-08-09 03:20:00|108399.5|108349.5|108399.1|108349.1|108399.5|108349.5|108398.1|108348.1|5
1723173610000|2024-08-09 03:20:10|108399.6|108349.6|108397.6|108347.6|108399.6|108349.6|108397.6|108347.6|7
1723173620000|2024-08-09 03:20:20|108397|108347|108393.4|108343.4|108397|108347|108391.4|108341.4|6
1723173630000|2024-08-09 03:20:30|108393.3|108343.3|108393|108343|108393.4|108343.4|108393|108343|3
1723173650000|2024-08-09 03:20:50|108391.2|108341.2|108393|108343|108393|108343|108391.2|108341.2|2
1723173660000|2024-08-09 03:21:00|108393.1|108343.1|108393.4|108343.4|108393.4|108343.4|108393|108343|4
1723173670000|2024-08-09 03:21:10|108393.5|108343.5|108395.8|108345.8|108395.8|108345.8|108393.5|108343.5|6
1723173680000|2024-08-09 03:21:20|108395.9|108345.9|108396.7|108346.7|108396.7|108346.7|108395.9|108345.9|5
1723173690000|2024-08-09 03:21:30|108396.6|108346.6|108396.5|108346.5|108396.6|108346.6|108395.7|108345.7|7
1723173700000|2024-08-09 03:21:40|108396.6|108346.6|108393|108343|108397.9|108347.9|108393|108343|13
1723173710000|2024-08-09 03:21:50|108393.1|108343.1|108393|108343|108393.1|108343.1|108393|108343|2
1723173720000|2024-08-09 03:22:00|108394.1|108344.1|108395.9|108345.9|108396.7|108346.7|108394.1|108344.1|9
1723173730000|2024-08-09 03:22:10|108396.3|108346.3|108395.2|108345.2|108396.3|108346.3|108395.2|108345.2|3
1723173740000|2024-08-09 03:22:20|108395.1|108345.1|108393.3|108343.3|108395.3|108345.3|108393.3|108343.3|10
1723173750000|2024-08-09 03:22:30|108393.1|108343.1|108394.4|108344.4|108394.4|108344.4|108393.1|108343.1|3
1723173760000|2024-08-09 03:22:40|108394.6|108344.6|108395.3|108345.3|108395.3|108345.3|108394.6|108344.6|4
1723173770000|2024-08-09 03:22:50|108395.2|108345.2|108395.4|108345.4|108395.4|108345.4|108395.2|108345.2|2
1723173780000|2024-08-09 03:23:00|108395.3|108345.3|108395.1|108345.1|108395.3|108345.3|108394.3|108344.3|4
1723173790000|2024-08-09 03:23:10|108395.3|108345.3|108395.4|108345.4|108395.4|108345.4|108395.3|108345.3|4
1723173800000|2024-08-09 03:23:20|108395.3|108345.3|108395.5|108345.5|108395.5|108345.5|108395.3|108345.3|2
1723173810000|2024-08-09 03:23:30|108395.6|108345.6|108394.8|108344.8|108395.7|108345.7|108394.8|108344.8|5
1723173820000|2024-08-09 03:23:40|108394.7|108344.7|108392.5|108342.5|108394.7|108344.7|108388.4|108338.4|7
1723173830000|2024-08-09 03:23:50|108392.4|108342.4|108391.2|108341.2|108392.4|108342.4|108391.2|108341.2|4
1723173840000|2024-08-09 03:24:00|108391.5|108341.5|108391.7|108341.7|108391.7|108341.7|108391.1|108341.1|6
1723173850000|2024-08-09 03:24:10|108391.6|108341.6|108393.3|108343.3|108393.3|108343.3|108391.2|108341.2|4
1723173860000|2024-08-09 03:24:20|108393.5|108343.5|108394.5|108344.5|108394.5|108344.5|108393.5|108343.5|5
1723173870000|2024-08-09 03:24:30|108394.6|108344.6|108394.5|108344.5|108394.6|108344.6|108394|108344|7
1723173880000|2024-08-09 03:24:40|108394.4|108344.4|108395.8|108345.8|108395.8|108345.8|108394.4|108344.4|5
1723173890000|2024-08-09 03:24:50|108396.6|108346.6|108397.9|108347.9|108400.1|108350.1|108396.4|108346.4|11
1723173900000|2024-08-09 03:25:00|108398|108348|108402.7|108352.7|108402.7|108352.7|108397.9|108347.9|8
1723173910000|2024-08-09 03:25:10|108402.4|108352.4|108400.5|108350.5|108402.4|108352.4|108400.5|108350.5|9
1723173920000|2024-08-09 03:25:20|108400.3|108350.3|108397.3|108347.3|108400.5|108350.5|108397.3|108347.3|8
1723173930000|2024-08-09 03:25:30|108396.8|108346.8|108397.5|108347.5|108397.6|108347.6|108396.2|108346.2|11
1723173940000|2024-08-09 03:25:40|108397|108347|108398.9|108348.9|108399.6|108349.6|108397|108347|11
1723173950000|2024-08-09 03:25:50|108398.7|108348.7|108399.7|108349.7|108399.7|108349.7|108398.2|108348.2|10
1723173960000|2024-08-09 03:26:00|108399.8|108349.8|108401.4|108351.4|108401.4|108351.4|108399.5|108349.5|16
1723173970000|2024-08-09 03:26:10|108401.5|108351.5|108403.1|108353.1|108405.7|108355.7|108400.8|108350.8|18
1723173980000|2024-08-09 03:26:20|108403.2|108353.2|108403.5|108353.5|108405.5|108355.5|108403|108353|9
1723173990000|2024-08-09 03:26:30|108403.4|108353.4|108402.1|108352.1|108403.4|108353.4|108402.1|108352.1|7
1723174000000|2024-08-09 03:26:40|108401.9|108351.9|108402.1|108352.1|108402.4|108352.4|108401.6|108351.6|6
1723174010000|2024-08-09 03:26:50|108402.4|108352.4|108401.6|108351.6|108402.8|108352.8|108399.8|108349.8|15
1723174020000|2024-08-09 03:27:00|108401.7|108351.7|108402.9|108352.9|108403|108353|108401.4|108351.4|10
1723174030000|2024-08-09 03:27:10|108402.4|108352.4|108402.8|108352.8|108404.8|108354.8|108401.9|108351.9|17
1723174040000|2024-08-09 03:27:20|108402.7|108352.7|108402.4|108352.4|108402.7|108352.7|108402.3|108352.3|6
1723174050000|2024-08-09 03:27:30|108402.5|108352.5|108402.1|108352.1|108402.5|108352.5|108400.8|108350.8|7
1723174060000|2024-08-09 03:27:40|108402.2|108352.2|108403.4|108353.4|108408.4|108358.4|108401.9|108351.9|20
1723174070000|2024-08-09 03:27:50|108403.1|108353.1|108402.3|108352.3|108404.3|108354.3|108402.3|108352.3|8
1723174080000|2024-08-09 03:28:00|108402.6|108352.6|108407.3|108357.3|108407.3|108357.3|108402.2|108352.2|9
1723174090000|2024-08-09 03:28:10|108405.7|108355.7|108403.6|108353.6|108405.7|108355.7|108402.6|108352.6|8
1723174100000|2024-08-09 03:28:20|108403.7|108353.7|108405.1|108355.1|108408|108358|108403.2|108353.2|12
1723174110000|2024-08-09 03:28:30|108404.7|108354.7|108403.9|108353.9|108404.7|108354.7|108403.9|108353.9|6
1723174120000|2024-08-09 03:28:40|108404|108354|108404.6|108354.6|108405.2|108355.2|108403.1|108353.1|13
1723174130000|2024-08-09 03:28:50|108404.8|108354.8|108403.1|108353.1|108405.2|108355.2|108403.1|108353.1|11
1723174140000|2024-08-09 03:29:00|108402.6|108352.6|108402.8|108352.8|108402.8|108352.8|108401.7|108351.7|5
1723174150000|2024-08-09 03:29:10|108402.3|108352.3|108397.2|108347.2|108402.5|108352.5|108397.2|108347.2|12
1723174160000|2024-08-09 03:29:20|108397.3|108347.3|108397.3|108347.3|108398|108348|108397.3|108347.3|4
1723174170000|2024-08-09 03:29:30|108396.6|108346.6|108395.4|108345.4|108396.6|108346.6|108395.4|108345.4|5
1723174180000|2024-08-09 03:29:40|108395.3|108345.3|108394.6|108344.6|108395.3|108345.3|108394.4|108344.4|3
1723174190000|2024-08-09 03:29:50|108394.5|108344.5|108394.6|108344.6|108394.8|108344.8|108394.5|108344.5|3
1723174200000|2024-08-09 03:30:00|108393.6|108343.6|108392.6|108342.6|108393.6|108343.6|108391.4|108341.4|11
1723174210000|2024-08-09 03:30:10|108392.5|108342.5|108391.5|108341.5|108392.5|108342.5|108391.2|108341.2|6
1723174220000|2024-08-09 03:30:20|108391.4|108341.4|108390.8|108340.8|108391.4|108341.4|108390.7|108340.7|6
1723174230000|2024-08-09 03:30:30|108391.2|108341.2|108390.4|108340.4|108391.2|108341.2|108390.4|108340.4|6
1723174240000|2024-08-09 03:30:40|108390.7|108340.7|108391.9|108341.9|108391.9|108341.9|108390.4|108340.4|6
1723174250000|2024-08-09 03:30:50|108392.2|108342.2|108390.6|108340.6|108392.3|108342.3|108390.6|108340.6|7
1723174260000|2024-08-09 03:31:00|108390.5|108340.5|108390.2|108340.2|108392.2|108342.2|108389.7|108339.7|11
1723174270000|2024-08-09 03:31:10|108390.7|108340.7|108390.6|108340.6|108390.7|108340.7|108390.4|108340.4|5
1723174280000|2024-08-09 03:31:20|108391.1|108341.1|108391|108341|108391.2|108341.2|108391|108341|4
1723174290000|2024-08-09 03:31:30|108391.1|108341.1|108390.9|108340.9|108391.1|108341.1|108390.3|108340.3|7
1723174300000|2024-08-09 03:31:40|108391.4|108341.4|108391.8|108341.8|108392|108342|108390.5|108340.5|8
1723174310000|2024-08-09 03:31:50|108391.9|108341.9|108391.7|108341.7|108392.6|108342.6|108391.7|108341.7|4
1723174320000|2024-08-09 03:32:00|108391.6|108341.6|108389.6|108339.6|108391.6|108341.6|108389.6|108339.6|6
1723174330000|2024-08-09 03:32:10|108389.9|108339.9|108390.3|108340.3|108390.9|108340.9|108389.9|108339.9|6
1723174340000|2024-08-09 03:32:20|108390.4|108340.4|108392.7|108342.7|108392.7|108342.7|108390.4|108340.4|5
1723174350000|2024-08-09 03:32:30|108393.8|108343.8|108393.6|108343.6|108394.5|108344.5|108393.2|108343.2|11
1723174360000|2024-08-09 03:32:40|108394.2|108344.2|108395|108345|108401.4|108351.4|108394.2|108344.2|21
1723174370000|2024-08-09 03:32:50|108395.1|108345.1|108395.2|108345.2|108395.2|108345.2|108395.1|108345.1|2
1723174380000|2024-08-09 03:33:00|108394.9|108344.9|108393.2|108343.2|108394.9|108344.9|108393.1|108343.1|6
1723174390000|2024-08-09 03:33:10|108393.4|108343.4|108393.6|108343.6|108393.8|108343.8|108393.3|108343.3|5
1723174400000|2024-08-09 03:33:20|108393.7|108343.7|108393.5|108343.5|108393.7|108343.7|108393.5|108343.5|2
1723174410000|2024-08-09 03:33:30|108393.4|108343.4|108393.9|108343.9|108393.9|108343.9|108393.4|108343.4|4
1723174420000|2024-08-09 03:33:40|108394|108344|108394.8|108344.8|108396.5|108346.5|108394|108344|10
1723174430000|2024-08-09 03:33:50|108394.2|108344.2|108393.8|108343.8|108394.2|108344.2|108393.8|108343.8|3
1723174440000|2024-08-09 03:34:00|108393.9|108343.9|108391.2|108341.2|108393.9|108343.9|108390.9|108340.9|4
1723174450000|2024-08-09 03:34:10|108390.4|108340.4|108388.8|108338.8|108390.7|108340.7|108388.7|108338.7|9
1723174460000|2024-08-09 03:34:20|108388.7|108338.7|108390.5|108340.5|108390.5|108340.5|108388.7|108338.7|6
1723174470000|2024-08-09 03:34:30|108390.8|108340.8|108390.8|108340.8|108390.8|108340.8|108390.8|108340.8|1
1723174480000|2024-08-09 03:34:40|108390.9|108340.9|108391.4|108341.4|108391.4|108341.4|108390.8|108340.8|3
1723174490000|2024-08-09 03:34:50|108390.9|108340.9|108389.2|108339.2|108390.9|108340.9|108388.8|108338.8|7
1723174500000|2024-08-09 03:35:00|108388.7|108338.7|108389.2|108339.2|108389.2|108339.2|108388.7|108338.7|2
1723174510000|2024-08-09 03:35:10|108388.6|108338.6|108389.4|108339.4|108389.4|108339.4|108388.4|108338.4|8
1723174520000|2024-08-09 03:35:20|108389.3|108339.3|108390.6|108340.6|108390.6|108340.6|108389.3|108339.3|4
1723174530000|2024-08-09 03:35:30|108390.8|108340.8|108392.7|108342.7|108392.8|108342.8|108390.8|108340.8|8
1723174540000|2024-08-09 03:35:40|108393|108343|108394.7|108344.7|108394.7|108344.7|108392.4|108342.4|7
1723174550000|2024-08-09 03:35:50|108394.9|108344.9|108396.7|108346.7|108396.7|108346.7|108394.8|108344.8|8
1723174560000|2024-08-09 03:36:00|108396.9|108346.9|108396.9|108346.9|108397.4|108347.4|108396.8|108346.8|5
1723174570000|2024-08-09 03:36:10|108396.4|108346.4|108396|108346|108396.4|108346.4|108396|108346|2
1723174580000|2024-08-09 03:36:20|108395.8|108345.8|108396.3|108346.3|108399|108349|108395.1|108345.1|10
1723174590000|2024-08-09 03:36:30|108396.1|108346.1|108394.6|108344.6|108396.1|108346.1|108394.6|108344.6|6
1723174600000|2024-08-09 03:36:40|108394.7|108344.7|108393|108343|108394.7|108344.7|108392.6|108342.6|7
1723174610000|2024-08-09 03:36:50|108392.7|108342.7|108392.3|108342.3|108393.1|108343.1|108392.3|108342.3|5
1723174620000|2024-08-09 03:37:00|108392.9|108342.9|108390.8|108340.8|108392.9|108342.9|108390.6|108340.6|9
1723174630000|2024-08-09 03:37:10|108391.1|108341.1|108394.6|108344.6|108394.6|108344.6|108391.1|108341.1|10
1723174640000|2024-08-09 03:37:20|108394.5|108344.5|108394.8|108344.8|108395|108345|108394.5|108344.5|4
1723174650000|2024-08-09 03:37:30|108393.9|108343.9|108393.2|108343.2|108394.3|108344.3|108393.2|108343.2|5
1723174660000|2024-08-09 03:37:40|108393.3|108343.3|108393.3|108343.3|108393.4|108343.4|108393.3|108343.3|3
1723174670000|2024-08-09 03:37:50|108392.7|108342.7|108390.9|108340.9|108392.7|108342.7|108390.6|108340.6|8
1723174680000|2024-08-09 03:38:00|108390.5|108340.5|108391.7|108341.7|108392.2|108342.2|108389.8|108339.8|10
1723174690000|2024-08-09 03:38:10|108391.8|108341.8|108391.8|108341.8|108391.8|108341.8|108391.8|108341.8|1
1723174700000|2024-08-09 03:38:20|108391.2|108341.2|108393.9|108343.9|108394.3|108344.3|108391.2|108341.2|8
1723174710000|2024-08-09 03:38:30|108393.6|108343.6|108393.6|108343.6|108393.6|108343.6|108393.6|108343.6|1
1723174720000|2024-08-09 03:38:40|108393.3|108343.3|108393.4|108343.4|108393.4|108343.4|108393.3|108343.3|2
1723174730000|2024-08-09 03:38:50|108392.7|108342.7|108392.3|108342.3|108392.7|108342.7|108392.3|108342.3|3
1723174740000|2024-08-09 03:39:00|108392.2|108342.2|108391.8|108341.8|108392.4|108342.4|108391.8|108341.8|4
1723174750000|2024-08-09 03:39:10|108392.3|108342.3|108392.3|108342.3|108392.3|108342.3|108392.3|108342.3|1
1723174760000|2024-08-09 03:39:20|108392.6|108342.6|108392.6|108342.6|108392.6|108342.6|108392.6|108342.6|1
1723174770000|2024-08-09 03:39:30|108392.9|108342.9|108392.9|108342.9|108392.9|108342.9|108392.9|108342.9|1
1723174780000|2024-08-09 03:39:40|108393|108343|108395.7|108345.7|108396.2|108346.2|108392.6|108342.6|9
1723174790000|2024-08-09 03:39:50|108396.2|108346.2|108397.3|108347.3|108397.3|108347.3|108395.4|108345.4|5
1723174800000|2024-08-09 03:40:00|108396.9|108346.9|108396.7|108346.7|108396.9|108346.9|108396.7|108346.7|3
1723174810000|2024-08-09 03:40:10|108396.9|108346.9|108396.7|108346.7|108397.6|108347.6|108396.7|108346.7|6
1723174820000|2024-08-09 03:40:20|108397.1|108347.1|108394.9|108344.9|108397.1|108347.1|108394.9|108344.9|9
1723174830000|2024-08-09 03:40:30|108394.7|108344.7|108395.7|108345.7|108395.7|108345.7|108394.7|108344.7|6
1723174840000|2024-08-09 03:40:40|108395.9|108345.9|108394.7|108344.7|108395.9|108345.9|108394.7|108344.7|5
1723174850000|2024-08-09 03:40:50|108394.6|108344.6|108394.7|108344.7|108394.7|108344.7|108394.6|108344.6|4
1723174860000|2024-08-09 03:41:00|108394.8|108344.8|108395.4|108345.4|108395.4|108345.4|108394.8|108344.8|2
1723174870000|2024-08-09 03:41:10|108395.2|108345.2|108394.6|108344.6|108395.2|108345.2|108394.6|108344.6|4
1723174880000|2024-08-09 03:41:20|108394.4|108344.4|108390.6|108340.6|108394.4|108344.4|108390.3|108340.3|8
1723174890000|2024-08-09 03:41:30|108391.1|108341.1|108391.1|108341.1|108391.1|108341.1|108391|108341|3
1723174900000|2024-08-09 03:41:40|108390.6|108340.6|108390.8|108340.8|108391|108341|108390.3|108340.3|6
1723174910000|2024-08-09 03:41:50|108390.4|108340.4|108390.4|108340.4|108390.5|108340.5|108389.9|108339.9|5
1723174920000|2024-08-09 03:42:00|108390.5|108340.5|108388.7|108338.7|108390.5|108340.5|108388.6|108338.6|6
1723174930000|2024-08-09 03:42:10|108389.3|108339.3|108387.9|108337.9|108389.3|108339.3|108387.9|108337.9|5
1723174940000|2024-08-09 03:42:20|108388.2|108338.2|108389.8|108339.8|108389.8|108339.8|108387.6|108337.6|10
1723174950000|2024-08-09 03:42:30|108389.3|108339.3|108389.8|108339.8|108389.9|108339.9|108389.3|108339.3|4
1723174960000|2024-08-09 03:42:40|108390.5|108340.5|108391.4|108341.4|108392.5|108342.5|108390.3|108340.3|11
1723174970000|2024-08-09 03:42:50|108391.2|108341.2|108390.7|108340.7|108392.9|108342.9|108390.7|108340.7|20
1723174980000|2024-08-09 03:43:00|108391.1|108341.1|108388.8|108338.8|108391.2|108341.2|108388.7|108338.7|10
1723174990000|2024-08-09 03:43:10|108388.6|108338.6|108389.5|108339.5|108389.5|108339.5|108388.6|108338.6|5
1723175000000|2024-08-09 03:43:20|108389.6|108339.6|108389.7|108339.7|108389.8|108339.8|108389.6|108339.6|3
1723175010000|2024-08-09 03:43:30|108389.5|108339.5|108388.1|108338.1|108389.5|108339.5|108388.1|108338.1|5
1723175020000|2024-08-09 03:43:40|108388.3|108338.3|108389|108339|108389.5|108339.5|108388.3|108338.3|8
1723175030000|2024-08-09 03:43:50|108390.2|108340.2|108389.9|108339.9|108390.2|108340.2|108389|108339|7
1723175040000|2024-08-09 03:44:00|108389.6|108339.6|108389.6|108339.6|108389.6|108339.6|108389.6|108339.6|1
1723175050000|2024-08-09 03:44:10|108389.5|108339.5|108389.7|108339.7|108389.8|108339.8|108389.5|108339.5|5
1723175060000|2024-08-09 03:44:20|108390.3|108340.3|108389.2|108339.2|108390.3|108340.3|108389.2|108339.2|6
1723175070000|2024-08-09 03:44:30|108390.4|108340.4|108388.4|108338.4|108390.4|108340.4|108388.4|108338.4|10
1723175080000|2024-08-09 03:44:40|108388.5|108338.5|108388.8|108338.8|108388.9|108338.9|108387.9|108337.9|9
1723175090000|2024-08-09 03:44:50|108389.1|108339.1|108388.7|108338.7|108389.2|108339.2|108388.7|108338.7|5
1723175100000|2024-08-09 03:45:00|108388.4|108338.4|108387.1|108337.1|108389.6|108339.6|108387.1|108337.1|10
1723175110000|2024-08-09 03:45:10|108387.2|108337.2|108387|108337|108387.2|108337.2|108386.4|108336.4|7
1723175120000|2024-08-09 03:45:20|108387.1|108337.1|108384.7|108334.7|108387.5|108337.5|108380.6|108330.6|26
1723175130000|2024-08-09 03:45:30|108384.3|108334.3|108384|108334|108384.7|108334.7|108384|108334|6
1723175140000|2024-08-09 03:45:40|108383.9|108333.9|108384|108334|108384|108334|108383.9|108333.9|2
1723175150000|2024-08-09 03:45:50|108383.9|108333.9|108383|108333|108384|108334|108382.9|108332.9|4
1723175160000|2024-08-09 03:46:00|108381.9|108331.9|108384.6|108334.6|108388.5|108338.5|108381.9|108331.9|25
1723175170000|2024-08-09 03:46:10|108384.7|108334.7|108382.7|108332.7|108384.7|108334.7|108382.2|108332.2|12
1723175180000|2024-08-09 03:46:20|108386.6|108336.6|108384.2|108334.2|108387.9|108337.9|108383.2|108333.2|13
1723175190000|2024-08-09 03:46:30|108384.3|108334.3|108383.4|108333.4|108384.6|108334.6|108381.3|108331.3|21
1723175200000|2024-08-09 03:46:40|108384.1|108334.1|108384.5|108334.5|108386.2|108336.2|108384.1|108334.1|6
1723175210000|2024-08-09 03:46:50|108385.1|108335.1|108385.1|108335.1|108385.1|108335.1|108384.5|108334.5|3
1723175220000|2024-08-09 03:47:00|108385|108335|108384|108334|108385.1|108335.1|108384|108334|4
1723175230000|2024-08-09 03:47:10|108383.9|108333.9|108384.3|108334.3|108384.8|108334.8|108383.8|108333.8|7
1723175240000|2024-08-09 03:47:20|108384.5|108334.5|108384.8|108334.8|108384.8|108334.8|108384.5|108334.5|4
1723175250000|2024-08-09 03:47:30|108385.1|108335.1|108384.8|108334.8|108385.1|108335.1|108384.8|108334.8|2
1723175260000|2024-08-09 03:47:40|108385.4|108335.4|108384.9|108334.9|108386.1|108336.1|108384.8|108334.8|6
1723175270000|2024-08-09 03:47:50|108384.8|108334.8|108384.7|108334.7|108386.3|108336.3|108384.2|108334.2|13
1723175280000|2024-08-09 03:48:00|108384.4|108334.4|108384.3|108334.3|108385.3|108335.3|108384.3|108334.3|6
1723175290000|2024-08-09 03:48:10|108383.9|108333.9|108384.3|108334.3|108384.3|108334.3|108383.5|108333.5|6
1723175300000|2024-08-09 03:48:20|108384.4|108334.4|108384.8|108334.8|108385.3|108335.3|108384.4|108334.4|6
1723175310000|2024-08-09 03:48:30|108384.7|108334.7|108384.8|108334.8|108385.1|108335.1|108384.7|108334.7|3
1723175320000|2024-08-09 03:48:40|108384.6|108334.6|108384.1|108334.1|108384.6|108334.6|108384.1|108334.1|3
1723175330000|2024-08-09 03:48:50|108383.9|108333.9|108383.3|108333.3|108383.9|108333.9|108383.2|108333.2|3
1723175340000|2024-08-09 03:49:00|108383.4|108333.4|108384|108334|108384.7|108334.7|108383.4|108333.4|4
1723175350000|2024-08-09 03:49:10|108384.3|108334.3|108384.8|108334.8|108385.5|108335.5|108384.3|108334.3|7
1723175360000|2024-08-09 03:49:20|108384.9|108334.9|108384.8|108334.8|108384.9|108334.9|108384.8|108334.8|2
1723175370000|2024-08-09 03:49:30|108384.7|108334.7|108389.3|108339.3|108389.3|108339.3|108384.4|108334.4|15
1723175380000|2024-08-09 03:49:40|108388.7|108338.7|108388.7|108338.7|108390.9|108340.9|108388.7|108338.7|15
1723175390000|2024-08-09 03:49:50|108389.1|108339.1|108385.3|108335.3|108389.1|108339.1|108385.3|108335.3|22
1723175400000|2024-08-09 03:50:00|108385.5|108335.5|108384.6|108334.6|108385.5|108335.5|108384.6|108334.6|8
1723175410000|2024-08-09 03:50:10|108384.4|108334.4|108384.8|108334.8|108384.8|108334.8|108384.4|108334.4|4
1723175420000|2024-08-09 03:50:20|108384.7|108334.7|108384|108334|108384.7|108334.7|108383.9|108333.9|6
1723175430000|2024-08-09 03:50:30|108383.9|108333.9|108383|108333|108384.6|108334.6|108382.7|108332.7|12
1723175440000|2024-08-09 03:50:40|108382.7|108332.7|108383.2|108333.2|108383.5|108333.5|108382.7|108332.7|5
1723175450000|2024-08-09 03:50:50|108382.9|108332.9|108382.6|108332.6|108382.9|108332.9|108381.7|108331.7|12
1723175460000|2024-08-09 03:51:00|108383|108333|108383.5|108333.5|108383.7|108333.7|108381.9|108331.9|9
1723175470000|2024-08-09 03:51:10|108383.2|108333.2|108383.6|108333.6|108385.7|108335.7|108382.2|108332.2|11
1723175480000|2024-08-09 03:51:20|108382.6|108332.6|108383.5|108333.5|108383.6|108333.6|108382.3|108332.3|12
1723175490000|2024-08-09 03:51:30|108383.2|108333.2|108350|108300|108383.5|108333.5|108350|108300|37
1723175500000|2024-08-09 03:51:40|108349.9|108299.9|108352.1|108302.1|108352.8|108302.8|108345.9|108295.9|21
1723175510000|2024-08-09 03:51:50|108352.3|108302.3|108353.3|108303.3|108354.2|108304.2|108352.3|108302.3|12
1723175520000|2024-08-09 03:52:00|108353.7|108303.7|108353.6|108303.6|108354.6|108304.6|108349.7|108299.7|20
1723175530000|2024-08-09 03:52:10|108354|108304|108353.6|108303.6|108354|108304|108352.4|108302.4|9
1723175540000|2024-08-09 03:52:20|108353.5|108303.5|108347.9|108297.9|108353.5|108303.5|108345.7|108295.7|29
1723175550000|2024-08-09 03:52:30|108348.4|108298.4|108344.2|108294.2|108350.9|108300.9|108342|108292|20
1723175560000|2024-08-09 03:52:40|108344.7|108294.7|108345.4|108295.4|108346|108296|108344.7|108294.7|6
1723175570000|2024-08-09 03:52:50|108345.9|108295.9|108345.1|108295.1|108346.4|108296.4|108344.7|108294.7|8
1723175580000|2024-08-09 03:53:00|108344.3|108294.3|108340.6|108290.6|108344.3|108294.3|108340.6|108290.6|8
1723175590000|2024-08-09 03:53:10|108340.7|108290.7|108335.8|108285.8|108344.5|108294.5|108334.8|108284.8|23
1723175600000|2024-08-09 03:53:20|108335.7|108285.7|108329.3|108279.3|108336.1|108286.1|108329.3|108279.3|15
1723175610000|2024-08-09 03:53:30|108329.4|108279.4|108329.1|108279.1|108331.4|108281.4|108329.1|108279.1|15
1723175620000|2024-08-09 03:53:40|108328.9|108278.9|108328.1|108278.1|108333.3|108283.3|108327|108277|35
1723175630000|2024-08-09 03:53:50|108326.8|108276.8|108328.5|108278.5|108330.6|108280.6|108326|108276|29
1723175640000|2024-08-09 03:54:00|108328.4|108278.4|108324.9|108274.9|108328.4|108278.4|108319.3|108269.3|31
1723175650000|2024-08-09 03:54:10|108321.2|108271.2|108324.3|108274.3|108325.4|108275.4|108319.6|108269.6|24
1723175660000|2024-08-09 03:54:20|108324.7|108274.7|108322.7|108272.7|108324.9|108274.9|108319.7|108269.7|21
1723175670000|2024-08-09 03:54:30|108323.3|108273.3|108323.9|108273.9|108323.9|108273.9|108322.8|108272.8|5
1723175680000|2024-08-09 03:54:40|108324.1|108274.1|108323.2|108273.2|108324.1|108274.1|108323.2|108273.2|3
1723175690000|2024-08-09 03:54:50|108323.1|108273.1|108323.7|108273.7|108323.7|108273.7|108323.1|108273.1|3
1723175700000|2024-08-09 03:55:00|108323.8|108273.8|108323.6|108273.6|108324|108274|108323.6|108273.6|5
1723175710000|2024-08-09 03:55:10|108323.8|108273.8|108324|108274|108324|108274|108323.7|108273.7|4
1723175720000|2024-08-09 03:55:20|108324.3|108274.3|108324.7|108274.7|108325.2|108275.2|108324.3|108274.3|5
1723175730000|2024-08-09 03:55:30|108324.3|108274.3|108323.2|108273.2|108324.9|108274.9|108323.2|108273.2|6
1723175740000|2024-08-09 03:55:40|108323.4|108273.4|108323.5|108273.5|108324.2|108274.2|108323.3|108273.3|6
1723175750000|2024-08-09 03:55:50|108323.3|108273.3|108323.4|108273.4|108323.8|108273.8|108323.1|108273.1|8
1723175760000|2024-08-09 03:56:00|108323.7|108273.7|108323.7|108273.7|108323.7|108273.7|108323.1|108273.1|6
1723175770000|2024-08-09 03:56:10|108323.8|108273.8|108326|108276|108326.3|108276.3|108323.8|108273.8|15
1723175780000|2024-08-09 03:56:20|108325.6|108275.6|108325.5|108275.5|108326.1|108276.1|108325.1|108275.1|6
1723175790000|2024-08-09 03:56:30|108325.2|108275.2|108326.1|108276.1|108326.9|108276.9|108325|108275|11
1723175800000|2024-08-09 03:56:40|108327.2|108277.2|108326.9|108276.9|108328.7|108278.7|108326.1|108276.1|15
1723175810000|2024-08-09 03:56:50|108326.2|108276.2|108328.3|108278.3|108329|108279|108326.2|108276.2|16
1723175820000|2024-08-09 03:57:00|108328.4|108278.4|108329.3|108279.3|108329.3|108279.3|108328.4|108278.4|6
1723175830000|2024-08-09 03:57:10|108329.5|108279.5|108328.6|108278.6|108331|108281|108327.6|108277.6|12
1723175840000|2024-08-09 03:57:20|108329|108279|108329|108279|108329.3|108279.3|108328|108278|8
1723175850000|2024-08-09 03:57:30|108329.2|108279.2|108328.8|108278.8|108329.2|108279.2|108328.8|108278.8|2
1723175860000|2024-08-09 03:57:40|108328.9|108278.9|108328.8|108278.8|108328.9|108278.9|108328.8|108278.8|2
1723175870000|2024-08-09 03:57:50|108328.4|108278.4|108328.4|108278.4|108330.3|108280.3|108325.2|108275.2|18
1723175880000|2024-08-09 03:58:00|108328.3|108278.3|108327.2|108277.2|108329|108279|108327.2|108277.2|9
1723175890000|2024-08-09 03:58:10|108326.9|108276.9|108327|108277|108327.1|108277.1|108326.9|108276.9|3
1723175900000|2024-08-09 03:58:20|108327.1|108277.1|108326.6|108276.6|108327.1|108277.1|108326.5|108276.5|4
1723175910000|2024-08-09 03:58:30|108326.7|108276.7|108325.7|108275.7|108327.2|108277.2|108325.7|108275.7|7
1723175920000|2024-08-09 03:58:40|108325.4|108275.4|108322.3|108272.3|108325.4|108275.4|108322.3|108272.3|9
1723175930000|2024-08-09 03:58:50|108321.6|108271.6|108318.8|108268.8|108321.6|108271.6|108318.8|108268.8|3
1723175940000|2024-08-09 03:59:00|108318.6|108268.6|108319.2|108269.2|108323.1|108273.1|108312.6|108262.6|19
1723175950000|2024-08-09 03:59:10|108319.1|108269.1|108319.1|108269.1|108319.2|108269.2|108319.1|108269.1|3
1723175960000|2024-08-09 03:59:20|108318.6|108268.6|108318.6|108268.6|108318.7|108268.7|108318.5|108268.5|4
1723175970000|2024-08-09 03:59:30|108318.7|108268.7|108318.8|108268.8|108318.9|108268.9|108318.7|108268.7|3
1723175980000|2024-08-09 03:59:40|108318.4|108268.4|108318.5|108268.5|108318.6|108268.6|108318.4|108268.4|3
1723175990000|2024-08-09 03:59:50|108318.9|108268.9|108319.1|108269.1|108319.1|108269.1|108318.9|108268.9|4
1723176000000|2024-08-09 04:00:00|108319|108269|108325.1|108275.1|108325.1|108275.1|108319|108269|18
1723176010000|2024-08-09 04:00:10|108326|108276|108328.3|108278.3|108328.4|108278.4|108326|108276|8
1723176020000|2024-08-09 04:00:20|108328.5|108278.5|108325.3|108275.3|108328.6|108278.6|108325.3|108275.3|5
1723176030000|2024-08-09 04:00:30|108326.2|108276.2|108326.8|108276.8|108327.6|108277.6|108326.2|108276.2|9
1723176040000|2024-08-09 04:00:40|108327.2|108277.2|108324.2|108274.2|108327.2|108277.2|108318.9|108268.9|14
1723176050000|2024-08-09 04:00:50|108324.3|108274.3|108324.8|108274.8|108324.8|108274.8|108324.3|108274.3|4
1723176060000|2024-08-09 04:01:00|108326.2|108276.2|108330.9|108280.9|108330.9|108280.9|108321.5|108271.5|11
1723176070000|2024-08-09 04:01:10|108331.5|108281.5|108331.5|108281.5|108331.6|108281.6|108331.5|108281.5|3
1723176080000|2024-08-09 04:01:20|108339.8|108289.8|108333.5|108283.5|108339.8|108289.8|108333.1|108283.1|10
1723176090000|2024-08-09 04:01:30|108333.8|108283.8|108326.6|108276.6|108339.6|108289.6|108326.6|108276.6|18
1723176100000|2024-08-09 04:01:40|108326.5|108276.5|108326.3|108276.3|108326.5|108276.5|108326.3|108276.3|3
1723176110000|2024-08-09 04:01:50|108326.7|108276.7|108326.8|108276.8|108326.8|108276.8|108326.7|108276.7|4
1723176120000|2024-08-09 04:02:00|108326.7|108276.7|108323.5|108273.5|108326.7|108276.7|108323.5|108273.5|7
1723176130000|2024-08-09 04:02:10|108323.4|108273.4|108322.6|108272.6|108323.4|108273.4|108322.6|108272.6|2
1723176140000|2024-08-09 04:02:20|108322.7|108272.7|108323|108273|108326|108276|108322.3|108272.3|10
1723176150000|2024-08-09 04:02:30|108323.1|108273.1|108323.8|108273.8|108323.8|108273.8|108323|108273|5
1723176160000|2024-08-09 04:02:40|108324.4|108274.4|108326.1|108276.1|108326.1|108276.1|108324.3|108274.3|7
1723176170000|2024-08-09 04:02:50|108326.5|108276.5|108326.1|108276.1|108327|108277|108326.1|108276.1|6
1723176180000|2024-08-09 04:03:00|108325.9|108275.9|108325.9|108275.9|108325.9|108275.9|108325.9|108275.9|1
1723176190000|2024-08-09 04:03:10|108325.8|108275.8|108324.8|108274.8|108325.9|108275.9|108324.8|108274.8|5
1723176200000|2024-08-09 04:03:20|108324.9|108274.9|108324|108274|108324.9|108274.9|108323.9|108273.9|6
1723176210000|2024-08-09 04:03:30|108324.1|108274.1|108327.4|108277.4|108327.4|108277.4|108324.1|108274.1|7
1723176220000|2024-08-09 04:03:40|108328.2|108278.2|108328.9|108278.9|108329.4|108279.4|108328.2|108278.2|7
1723176230000|2024-08-09 04:03:50|108329.2|108279.2|108329.2|108279.2|108329.2|108279.2|108329.2|108279.2|1
1723176250000|2024-08-09 04:04:10|108329.1|108279.1|108328|108278|108329.1|108279.1|108327.8|108277.8|4
1723176260000|2024-08-09 04:04:20|108328.8|108278.8|108329.4|108279.4|108329.4|108279.4|108328.8|108278.8|4
1723176270000|2024-08-09 04:04:30|108329.5|108279.5|108329.4|108279.4|108329.5|108279.5|108329.4|108279.4|2
1723176280000|2024-08-09 04:04:40|108329.2|108279.2|108329.2|108279.2|108329.2|108279.2|108329.2|108279.2|1
1723176290000|2024-08-09 04:04:50|108329.3|108279.3|108329.7|108279.7|108330.1|108280.1|108329.3|108279.3|4
1723176300000|2024-08-09 04:05:00|108331|108281|108331.7|108281.7|108332.4|108282.4|108331|108281|6
1723176310000|2024-08-09 04:05:10|108331.8|108281.8|108331.5|108281.5|108335.8|108285.8|108331.5|108281.5|12
1723176320000|2024-08-09 04:05:20|108331.4|108281.4|108327.8|108277.8|108331.5|108281.5|108327.6|108277.6|10
1723176330000|2024-08-09 04:05:30|108327.4|108277.4|108327.7|108277.7|108327.7|108277.7|108327.1|108277.1|6
1723176340000|2024-08-09 04:05:40|108328.7|108278.7|108330.8|108280.8|108332.1|108282.1|108328.7|108278.7|9
1723176350000|2024-08-09 04:05:50|108331|108281|108331|108281|108331|108281|108330.8|108280.8|3
1723176360000|2024-08-09 04:06:00|108330.9|108280.9|108330.8|108280.8|108331.6|108281.6|108330.8|108280.8|6
1723176370000|2024-08-09 04:06:10|108330.4|108280.4|108331.6|108281.6|108331.6|108281.6|108330.4|108280.4|3
1723176380000|2024-08-09 04:06:20|108330.8|108280.8|108329.7|108279.7|108331.6|108281.6|108329.7|108279.7|8
1723176390000|2024-08-09 04:06:30|108330.3|108280.3|108327.1|108277.1|108330.3|108280.3|108326.6|108276.6|9
1723176400000|2024-08-09 04:06:40|108327.5|108277.5|108328.1|108278.1|108328.2|108278.2|108327.5|108277.5|5
1723176410000|2024-08-09 04:06:50|108328.4|108278.4|108328.1|108278.1|108328.4|108278.4|108328.1|108278.1|3
1723176420000|2024-08-09 04:07:00|108327.6|108277.6|108323.9|108273.9|108328.3|108278.3|108323|108273|11
1723176430000|2024-08-09 04:07:10|108324|108274|108324.3|108274.3|108324.3|108274.3|108324|108274|2
1723176440000|2024-08-09 04:07:20|108324.4|108274.4|108325.3|108275.3|108325.5|108275.5|108323.6|108273.6|9
1723176450000|2024-08-09 04:07:30|108324.9|108274.9|108322.9|108272.9|108325.2|108275.2|108321.8|108271.8|13
1723176460000|2024-08-09 04:07:40|108322.8|108272.8|108323.5|108273.5|108323.6|108273.6|108322.8|108272.8|5
1723176470000|2024-08-09 04:07:50|108323.3|108273.3|108323.4|108273.4|108324.6|108274.6|108323.3|108273.3|5
1723176480000|2024-08-09 04:08:00|108323.5|108273.5|108321.8|108271.8|108323.5|108273.5|108321.8|108271.8|7
1723176490000|2024-08-09 04:08:10|108321.3|108271.3|108321.2|108271.2|108321.3|108271.3|108321.2|108271.2|2
1723176500000|2024-08-09 04:08:20|108321.5|108271.5|108324.3|108274.3|108324.3|108274.3|108321.5|108271.5|6
1723176510000|2024-08-09 04:08:30|108324.2|108274.2|108329.4|108279.4|108330.2|108280.2|108324.2|108274.2|11
1723176520000|2024-08-09 04:08:40|108329.6|108279.6|108329.9|108279.9|108330.4|108280.4|108329.6|108279.6|9
1723176530000|2024-08-09 04:08:50|108329.5|108279.5|108329.8|108279.8|108329.8|108279.8|108329.4|108279.4|3
1723176540000|2024-08-09 04:09:00|108329.4|108279.4|108329|108279|108329.4|108279.4|108328.2|108278.2|7
1723176550000|2024-08-09 04:09:10|108329.2|108279.2|108330|108280|108330|108280|108329.2|108279.2|3
1723176560000|2024-08-09 04:09:20|108329.5|108279.5|108327.7|108277.7|108329.5|108279.5|108327.6|108277.6|7
1723176570000|2024-08-09 04:09:30|108327.8|108277.8|108326.2|108276.2|108327.8|108277.8|108325.7|108275.7|6
1723176580000|2024-08-09 04:09:40|108326.4|108276.4|108326.8|108276.8|108326.9|108276.9|108326.3|108276.3|4
1723176590000|2024-08-09 04:09:50|108326.7|108276.7|108326.7|108276.7|108326.9|108276.9|108326.7|108276.7|4
1723176600000|2024-08-09 04:10:00|108326.6|108276.6|108325.9|108275.9|108326.6|108276.6|108325.9|108275.9|5
1723176610000|2024-08-09 04:10:10|108326|108276|108325.1|108275.1|108326.3|108276.3|108325.1|108275.1|4
1723176620000|2024-08-09 04:10:20|108324.9|108274.9|108323.5|108273.5|108325.1|108275.1|108323.3|108273.3|10
1723176630000|2024-08-09 04:10:30|108324.1|108274.1|108326.4|108276.4|108328.8|108278.8|108323.3|108273.3|19
1723176640000|2024-08-09 04:10:40|108326.8|108276.8|108327|108277|108327.5|108277.5|108326.8|108276.8|3
1723176650000|2024-08-09 04:10:50|108327.1|108277.1|108325.2|108275.2|108327.2|108277.2|108324.2|108274.2|12
1723176660000|2024-08-09 04:11:00|108325.4|108275.4|108325.5|108275.5|108326.2|108276.2|108324.3|108274.3|11
1723176670000|2024-08-09 04:11:10|108325.6|108275.6|108326.9|108276.9|108326.9|108276.9|108325.6|108275.6|6
1723176680000|2024-08-09 04:11:20|108327.3|108277.3|108327.9|108277.9|108327.9|108277.9|108327.3|108277.3|6
1723176690000|2024-08-09 04:11:30|108328.5|108278.5|108333.1|108283.1|108333.5|108283.5|108328.5|108278.5|9
1723176700000|2024-08-09 04:11:40|108333|108283|108333.3|108283.3|108334.3|108284.3|108332.6|108282.6|12
1723176710000|2024-08-09 04:11:50|108333|108283|108332.7|108282.7|108333.1|108283.1|108332.6|108282.6|5
1723176720000|2024-08-09 04:12:00|108333.3|108283.3|108330.2|108280.2|108333.7|108283.7|108330.2|108280.2|10
1723176730000|2024-08-09 04:12:10|108330.3|108280.3|108329.3|108279.3|108330.3|108280.3|108329.3|108279.3|3
1723176740000|2024-08-09 04:12:20|108330|108280|108330.6|108280.6|108330.6|108280.6|108330|108280|4
1723176750000|2024-08-09 04:12:30|108330.9|108280.9|108330.5|108280.5|108331.4|108281.4|108330.1|108280.1|10
1723176760000|2024-08-09 04:12:40|108330.7|108280.7|108328.3|108278.3|108330.7|108280.7|108328.3|108278.3|6
1723176770000|2024-08-09 04:12:50|108328|108278|108331.5|108281.5|108331.5|108281.5|108326.9|108276.9|9
1723176780000|2024-08-09 04:13:00|108331.6|108281.6|108331|108281|108331.6|108281.6|108331|108281|3
1723176790000|2024-08-09 04:13:10|108330.6|108280.6|108330.8|108280.8|108331|108281|108330.3|108280.3|7
1723176800000|2024-08-09 04:13:20|108330.7|108280.7|108329.4|108279.4|108330.8|108280.8|108329.3|108279.3|5
1723176810000|2024-08-09 04:13:30|108329.5|108279.5|108330.6|108280.6|108330.7|108280.7|108329.5|108279.5|6
1723176820000|2024-08-09 04:13:40|108330.7|108280.7|108330.6|108280.6|108330.7|108280.7|108330.6|108280.6|4
1723176830000|2024-08-09 04:13:50|108330.5|108280.5|108331.5|108281.5|108331.5|108281.5|108330.5|108280.5|4
1723176840000|2024-08-09 04:14:00|108331.4|108281.4|108331.4|108281.4|108331.8|108281.8|108331.4|108281.4|5
1723176850000|2024-08-09 04:14:10|108331|108281|108331.4|108281.4|108331.6|108281.6|108330.4|108280.4|6
1723176860000|2024-08-09 04:14:20|108331.6|108281.6|108332.6|108282.6|108332.9|108282.9|108331.6|108281.6|4
1723176870000|2024-08-09 04:14:30|108332.9|108282.9|108332.7|108282.7|108332.9|108282.9|108332.7|108282.7|5
1723176880000|2024-08-09 04:14:40|108332.5|108282.5|108333.2|108283.2|108333.3|108283.3|108332.4|108282.4|7
1723176890000|2024-08-09 04:14:50|108332.8|108282.8|108335.8|108285.8|108336.1|108286.1|108332.3|108282.3|16
1723176900000|2024-08-09 04:15:00|108335.9|108285.9|108335.8|108285.8|108335.9|108285.9|108335.8|108285.8|4
1723176910000|2024-08-09 04:15:10|108335.6|108285.6|108334.8|108284.8|108336.2|108286.2|108334.3|108284.3|8
1723176920000|2024-08-09 04:15:20|108334.9|108284.9|108336.7|108286.7|108340.1|108290.1|108334.9|108284.9|14
1723176930000|2024-08-09 04:15:30|108335.5|108285.5|108336.5|108286.5|108336.7|108286.7|108335.4|108285.4|7
1723176940000|2024-08-09 04:15:40|108335.9|108285.9|108335|108285|108338.4|108288.4|108334.7|108284.7|12
1723176950000|2024-08-09 04:15:50|108335.8|108285.8|108337.7|108287.7|108338.6|108288.6|108335.8|108285.8|12
1723176960000|2024-08-09 04:16:00|108337.8|108287.8|108333.5|108283.5|108338.6|108288.6|108333.5|108283.5|15
1723176970000|2024-08-09 04:16:10|108334.5|108284.5|108331.9|108281.9|108334.5|108284.5|108331.9|108281.9|7
1723176980000|2024-08-09 04:16:20|108332.1|108282.1|108332.3|108282.3|108332.3|108282.3|108332.1|108282.1|2
1723176990000|2024-08-09 04:16:30|108332.7|108282.7|108332.7|108282.7|108332.7|108282.7|108332.5|108282.5|6
1723177000000|2024-08-09 04:16:40|108333.2|108283.2|108333.3|108283.3|108334|108284|108333.2|108283.2|6
1723177010000|2024-08-09 04:16:50|108332.9|108282.9|108332.1|108282.1|108332.9|108282.9|108332.1|108282.1|5
1723177020000|2024-08-09 04:17:00|108332.5|108282.5|108333.3|108283.3|108334.3|108284.3|108332.2|108282.2|9
1723177030000|2024-08-09 04:17:10|108334.7|108284.7|108334.6|108284.6|108334.7|108284.7|108334.5|108284.5|4
1723177040000|2024-08-09 04:17:20|108334.7|108284.7|108332.5|108282.5|108334.7|108284.7|108332.5|108282.5|6
1723177050000|2024-08-09 04:17:30|108332.6|108282.6|108331.7|108281.7|108332.6|108282.6|108331.6|108281.6|6
1723177060000|2024-08-09 04:17:40|108332|108282|108332.3|108282.3|108332.5|108282.5|108332|108282|4
1723177070000|2024-08-09 04:17:50|108331.7|108281.7|108330|108280|108332.1|108282.1|108329.1|108279.1|10
1723177080000|2024-08-09 04:18:00|108329.9|108279.9|108330.5|108280.5|108334.4|108284.4|108329.2|108279.2|21
1723177090000|2024-08-09 04:18:10|108330.9|108280.9|108331.5|108281.5|108334|108284|108330.6|108280.6|18
1723177100000|2024-08-09 04:18:20|108331.3|108281.3|108332.8|108282.8|108332.8|108282.8|108330.9|108280.9|8
1723177110000|2024-08-09 04:18:30|108332.7|108282.7|108332.6|108282.6|108334.8|108284.8|108332.6|108282.6|9
1723177120000|2024-08-09 04:18:40|108333|108283|108333.8|108283.8|108336.7|108286.7|108333|108283|15
1723177130000|2024-08-09 04:18:50|108333.7|108283.7|108335.7|108285.7|108335.7|108285.7|108333.7|108283.7|6
1723177140000|2024-08-09 04:19:00|108335.8|108285.8|108335.4|108285.4|108336.1|108286.1|108335.4|108285.4|4
1723177150000|2024-08-09 04:19:10|108335.2|108285.2|108334.4|108284.4|108335.2|108285.2|108334.4|108284.4|3
1723177160000|2024-08-09 04:19:20|108334.6|108284.6|108336.4|108286.4|108336.5|108286.5|108334.4|108284.4|9
1723177170000|2024-08-09 04:19:30|108335.9|108285.9|108335.1|108285.1|108336|108286|108334.8|108284.8|11
1723177180000|2024-08-09 04:19:40|108334.9|108284.9|108334.1|108284.1|108334.9|108284.9|108333.8|108283.8|8
1723177190000|2024-08-09 04:19:50|108333.9|108283.9|108334.1|108284.1|108336.2|108286.2|108333.9|108283.9|15
1723177200000|2024-08-09 04:20:00|108334|108284|108329.6|108279.6|108334|108284|108329.5|108279.5|10
1723177210000|2024-08-09 04:20:10|108329.7|108279.7|108330.7|108280.7|108330.7|108280.7|108329.5|108279.5|7
1723177220000|2024-08-09 04:20:20|108331|108281|108333.5|108283.5|108333.9|108283.9|108331|108281|11
1723177230000|2024-08-09 04:20:30|108333.6|108283.6|108333|108283|108334.5|108284.5|108331.8|108281.8|19
1723177240000|2024-08-09 04:20:40|108332.4|108282.4|108331.7|108281.7|108332.4|108282.4|108331.7|108281.7|4
1723177250000|2024-08-09 04:20:50|108331.8|108281.8|108330.2|108280.2|108331.8|108281.8|108330.2|108280.2|6
1723177280000|2024-08-09 04:21:20|108329.8|108279.8|108329.2|108279.2|108329.8|108279.8|108328.7|108278.7|5
1723177290000|2024-08-09 04:21:30|108328.8|108278.8|108325.4|108275.4|108328.8|108278.8|108325.1|108275.1|7
1723177300000|2024-08-09 04:21:40|108325.3|108275.3|108324.9|108274.9|108325.3|108275.3|108324.9|108274.9|2
1723177310000|2024-08-09 04:21:50|108325.5|108275.5|108324.6|108274.6|108325.5|108275.5|108324.5|108274.5|8
1723177320000|2024-08-09 04:22:00|108324.1|108274.1|108332.9|108282.9|108333.9|108283.9|108324.1|108274.1|24
1723177330000|2024-08-09 04:22:10|108332.7|108282.7|108333.3|108283.3|108333.5|108283.5|108332.4|108282.4|7
1723177340000|2024-08-09 04:22:20|108333.4|108283.4|108332.6|108282.6|108333.4|108283.4|108332.6|108282.6|4
1723177350000|2024-08-09 04:22:30|108333|108283|108332.6|108282.6|108333|108283|108332.6|108282.6|3
1723177360000|2024-08-09 04:22:40|108332.7|108282.7|108332.7|108282.7|108332.8|108282.8|108332.7|108282.7|3
1723177370000|2024-08-09 04:22:50|108332.6|108282.6|108333.2|108283.2|108333.2|108283.2|108332.6|108282.6|4
1723177380000|2024-08-09 04:23:00|108333.4|108283.4|108333.8|108283.8|108336|108286|108333.4|108283.4|10
1723177390000|2024-08-09 04:23:10|108333.9|108283.9|108334.1|108284.1|108334.5|108284.5|108333.9|108283.9|4
1723177410000|2024-08-09 04:23:30|108333|108283|108333|108283|108333.2|108283.2|108333|108283|4
1723177420000|2024-08-09 04:23:40|108332.9|108282.9|108333.2|108283.2|108333.2|108283.2|108332.9|108282.9|3
1723177430000|2024-08-09 04:23:50|108333.8|108283.8|108336.2|108286.2|108336.2|108286.2|108332.8|108282.8|8
1723177440000|2024-08-09 04:24:00|108336.3|108286.3|108336.4|108286.4|108338.3|108288.3|108336|108286|14
1723177450000|2024-08-09 04:24:10|108336.5|108286.5|108336.5|108286.5|108337.8|108287.8|108336.5|108286.5|8
1723177460000|2024-08-09 04:24:20|108336.4|108286.4|108340.1|108290.1|108342.7|108292.7|108335|108285|23
1723177470000|2024-08-09 04:24:30|108340.5|108290.5|108340.8|108290.8|108341.3|108291.3|108339.7|108289.7|12
1723177480000|2024-08-09 04:24:40|108340.6|108290.6|108337.2|108287.2|108340.6|108290.6|108336.5|108286.5|16
1723177490000|2024-08-09 04:24:50|108337.7|108287.7|108336.8|108286.8|108337.7|108287.7|108336.2|108286.2|8
1723177500000|2024-08-09 04:25:00|108336.9|108286.9|108337|108287|108338|108288|108336.9|108286.9|4
1723177510000|2024-08-09 04:25:10|108336.5|108286.5|108336.8|108286.8|108337.4|108287.4|108336.2|108286.2|7
1723177520000|2024-08-09 04:25:20|108337.3|108287.3|108337.3|108287.3|108337.6|108287.6|108335.7|108285.7|8
1723177530000|2024-08-09 04:25:30|108336.9|108286.9|108335.6|108285.6|108336.9|108286.9|108335.3|108285.3|8
1723177540000|2024-08-09 04:25:40|108334.8|108284.8|108334.6|108284.6|108335.7|108285.7|108334.6|108284.6|5
1723177550000|2024-08-09 04:25:50|108334.9|108284.9|108334.4|108284.4|108335.6|108285.6|108334.2|108284.2|7
1723177560000|2024-08-09 04:26:00|108334.6|108284.6|108334.5|108284.5|108334.6|108284.6|108334.5|108284.5|2
1723177570000|2024-08-09 04:26:10|108334.6|108284.6|108334.6|108284.6|108334.6|108284.6|108334.5|108284.5|3
1723177580000|2024-08-09 04:26:20|108334.7|108284.7|108335.7|108285.7|108337.3|108287.3|108333.1|108283.1|18
1723177590000|2024-08-09 04:26:30|108335.3|108285.3|108335.9|108285.9|108335.9|108285.9|108335|108285|5
1723177600000|2024-08-09 04:26:40|108334.8|108284.8|108332.8|108282.8|108335.6|108285.6|108332.8|108282.8|9
1723177610000|2024-08-09 04:26:50|108332.9|108282.9|108332.8|108282.8|108334.8|108284.8|108332.8|108282.8|7
1723177620000|2024-08-09 04:27:00|108332.9|108282.9|108334.2|108284.2|108335.7|108285.7|108332.8|108282.8|7
1723177630000|2024-08-09 04:27:10|108334.4|108284.4|108335.7|108285.7|108336.8|108286.8|108334.1|108284.1|11
1723177640000|2024-08-09 04:27:20|108335.8|108285.8|108337|108287|108337.6|108287.6|108335.6|108285.6|10
1723177650000|2024-08-09 04:27:30|108337.2|108287.2|108347.2|108297.2|108349.8|108299.8|108337.2|108287.2|23
1723177660000|2024-08-09 04:27:40|108346.7|108296.7|108352.5|108302.5|108353|108303|108346.7|108296.7|11
1723177670000|2024-08-09 04:27:50|108352.8|108302.8|108351|108301|108352.8|108302.8|108351|108301|7
1723177680000|2024-08-09 04:28:00|108351.2|108301.2|108352.1|108302.1|108352.1|108302.1|108351.2|108301.2|2
1723177690000|2024-08-09 04:28:10|108352.3|108302.3|108354.2|108304.2|108354.2|108304.2|108352.2|108302.2|6
1723177700000|2024-08-09 04:28:20|108354.6|108304.6|108357|108307|108357|108307|108354.6|108304.6|4
1723177710000|2024-08-09 04:28:30|108357.2|108307.2|108357.3|108307.3|108357.3|108307.3|108357.2|108307.2|2
1723177720000|2024-08-09 04:28:40|108357.8|108307.8|108357.2|108307.2|108358|108308|108357.2|108307.2|7
1723177730000|2024-08-09 04:28:50|108357.5|108307.5|108355.8|108305.8|108357.5|108307.5|108355.8|108305.8|6
1723177740000|2024-08-09 04:29:00|108355.6|108305.6|108354.6|108304.6|108355.6|108305.6|108354.6|108304.6|4
1723177750000|2024-08-09 04:29:10|108354.7|108304.7|108357.7|108307.7|108357.7|108307.7|108354.7|108304.7|8
1723177760000|2024-08-09 04:29:20|108357.9|108307.9|108357.9|108307.9|108357.9|108307.9|108357.8|108307.8|3
1723177770000|2024-08-09 04:29:30|108357.8|108307.8|108357.3|108307.3|108357.8|108307.8|108357.1|108307.1|4
1723177780000|2024-08-09 04:29:40|108357.1|108307.1|108359|108309|108359|108309|108357.1|108307.1|7
1723177790000|2024-08-09 04:29:50|108359.1|108309.1|108359.8|108309.8|108360.3|108310.3|108359.1|108309.1|5
1723177800000|2024-08-09 04:30:00|108360.4|108310.4|108361.4|108311.4|108361.4|108311.4|108360|108310|7
1723177810000|2024-08-09 04:30:10|108361.2|108311.2|108361|108311|108361.2|108311.2|108360.4|108310.4|4
1723177820000|2024-08-09 04:30:20|108360.7|108310.7|108356.1|108306.1|108360.7|108310.7|108355.2|108305.2|19
1723177830000|2024-08-09 04:30:30|108356.3|108306.3|108357.8|108307.8|108358.2|108308.2|108356.2|108306.2|12
1723177840000|2024-08-09 04:30:40|108358.5|108308.5|108358.3|108308.3|108358.5|108308.5|108358.3|108308.3|2
1723177850000|2024-08-09 04:30:50|108357.7|108307.7|108358.6|108308.6|108358.8|108308.8|108357.7|108307.7|9
1723177860000|2024-08-09 04:31:00|108358.8|108308.8|108359|108309|108359.4|108309.4|108358.1|108308.1|7
1723177870000|2024-08-09 04:31:10|108359.2|108309.2|108359.1|108309.1|108359.4|108309.4|108359.1|108309.1|4
1723177880000|2024-08-09 04:31:20|108358.9|108308.9|108359|108309|108359|108309|108358.8|108308.8|3
1723177890000|2024-08-09 04:31:30|108359.2|108309.2|108357.5|108307.5|108359.2|108309.2|108357.5|108307.5|6
1723177900000|2024-08-09 04:31:40|108357.4|108307.4|108358.2|108308.2|108358.6|108308.6|108357.4|108307.4|5
1723177910000|2024-08-09 04:31:50|108358|108308|108359.6|108309.6|108361.3|108311.3|108357.4|108307.4|10
1723177920000|2024-08-09 04:32:00|108358.8|108308.8|108359.8|108309.8|108360|108310|108358.2|108308.2|17
1723177930000|2024-08-09 04:32:10|108359.7|108309.7|108359.2|108309.2|108360.1|108310.1|108359.2|108309.2|4
1723177940000|2024-08-09 04:32:20|108359.3|108309.3|108358.1|108308.1|108359.5|108309.5|108358.1|108308.1|9
1723177950000|2024-08-09 04:32:30|108357.9|108307.9|108358|108308|108358.5|108308.5|108357.9|108307.9|6
1723177960000|2024-08-09 04:32:40|108359.1|108309.1|108349.7|108299.7|108362|108312|108349.7|108299.7|13
1723177970000|2024-08-09 04:32:50|108349.4|108299.4|108350.1|108300.1|108350.1|108300.1|108343.7|108293.7|18
1723177980000|2024-08-09 04:33:00|108348.1|108298.1|108352.4|108302.4|108357.3|108307.3|108342.2|108292.2|23
1723177990000|2024-08-09 04:33:10|108352.3|108302.3|108350.7|108300.7|108352.3|108302.3|108350.7|108300.7|5
1723178000000|2024-08-09 04:33:20|108351.1|108301.1|108352.1|108302.1|108357.5|108307.5|108350.9|108300.9|17
1723178010000|2024-08-09 04:33:30|108351.4|108301.4|108356.6|108306.6|108359.8|108309.8|108351.4|108301.4|18
1723178020000|2024-08-09 04:33:40|108356.3|108306.3|108355.6|108305.6|108356.3|108306.3|108355.4|108305.4|3
1723178030000|2024-08-09 04:33:50|108355.4|108305.4|108355.5|108305.5|108355.5|108305.5|108355.4|108305.4|2
1723178040000|2024-08-09 04:34:00|108355.4|108305.4|108355.2|108305.2|108360.1|108310.1|108355.2|108305.2|14
1723178050000|2024-08-09 04:34:10|108355.1|108305.1|108354.5|108304.5|108356.5|108306.5|108353.9|108303.9|11
1723178060000|2024-08-09 04:34:20|108354.3|108304.3|108353.7|108303.7|108356.5|108306.5|108352.5|108302.5|17
1723178070000|2024-08-09 04:34:30|108353.3|108303.3|108353|108303|108353.3|108303.3|108352.7|108302.7|3
1723178080000|2024-08-09 04:34:40|108352.5|108302.5|108353.9|108303.9|108357|108307|108352.5|108302.5|12
1723178090000|2024-08-09 04:34:50|108353.1|108303.1|108354.3|108304.3|108354.3|108304.3|108353.1|108303.1|3
1723178100000|2024-08-09 04:35:00|108354.4|108304.4|108354.5|108304.5|108356.3|108306.3|108353.9|108303.9|11
1723178110000|2024-08-09 04:35:10|108354.8|108304.8|108356.2|108306.2|108356.2|108306.2|108352.2|108302.2|9
1723178120000|2024-08-09 04:35:20|108355.7|108305.7|108355|108305|108355.7|108305.7|108352.9|108302.9|13
1723178130000|2024-08-09 04:35:30|108353.6|108303.6|108353.2|108303.2|108354.9|108304.9|108351.9|108301.9|18
1723178140000|2024-08-09 04:35:40|108353.1|108303.1|108353.1|108303.1|108353.6|108303.6|108353.1|108303.1|5
1723178150000|2024-08-09 04:35:50|108352.9|108302.9|108353.2|108303.2|108353.2|108303.2|108352.8|108302.8|6
1723178160000|2024-08-09 04:36:00|108352.8|108302.8|108352.2|108302.2|108356.4|108306.4|108351.6|108301.6|25
1723178170000|2024-08-09 04:36:10|108352.3|108302.3|108352.4|108302.4|108352.8|108302.8|108352.3|108302.3|6
1723178180000|2024-08-09 04:36:20|108352.7|108302.7|108352.6|108302.6|108353.5|108303.5|108352.3|108302.3|9
1723178190000|2024-08-09 04:36:30|108352.5|108302.5|108352.8|108302.8|108352.8|108302.8|108352|108302|6
1723178200000|2024-08-09 04:36:40|108352.9|108302.9|108352.8|108302.8|108353.4|108303.4|108351.8|108301.8|6
1723178210000|2024-08-09 04:36:50|108352.7|108302.7|108352.3|108302.3|108352.7|108302.7|108352.3|108302.3|2
1723178220000|2024-08-09 04:37:00|108351.5|108301.5|108342.6|108292.6|108352.2|108302.2|108341.9|108291.9|19
1723178230000|2024-08-09 04:37:10|108343|108293|108341.4|108291.4|108344.1|108294.1|108341.4|108291.4|10
1723178240000|2024-08-09 04:37:20|108341.3|108291.3|108335.6|108285.6|108342.1|108292.1|108334.9|108284.9|25
1723178250000|2024-08-09 04:37:30|108336.4|108286.4|108334.9|108284.9|108337|108287|108334.9|108284.9|13
1723178260000|2024-08-09 04:37:40|108335.8|108285.8|108333|108283|108335.8|108285.8|108333|108283|12
1723178270000|2024-08-09 04:37:50|108332.8|108282.8|108332.1|108282.1|108332.8|108282.8|108332.1|108282.1|3
1723178280000|2024-08-09 04:38:00|108332.8|108282.8|108332.8|108282.8|108332.8|108282.8|108332.8|108282.8|1
1723178290000|2024-08-09 04:38:10|108332.9|108282.9|108333|108283|108333.2|108283.2|108332|108282|9
1723178300000|2024-08-09 04:38:20|108333.1|108283.1|108334.9|108284.9|108338.1|108288.1|108331.2|108281.2|14
1723178310000|2024-08-09 04:38:30|108334.7|108284.7|108334.9|108284.9|108335.2|108285.2|108334.6|108284.6|4
1723178320000|2024-08-09 04:38:40|108335|108285|108335.1|108285.1|108335.1|108285.1|108335|108285|2
1723178330000|2024-08-09 04:38:50|108336.3|108286.3|108337.6|108287.6|108338.2|108288.2|108336.3|108286.3|11
1723178340000|2024-08-09 04:39:00|108337.7|108287.7|108337.4|108287.4|108338.5|108288.5|108336.5|108286.5|5
1723178350000|2024-08-09 04:39:10|108337.6|108287.6|108339.7|108289.7|108339.7|108289.7|108337.4|108287.4|8
1723178360000|2024-08-09 04:39:20|108340.1|108290.1|108342.7|108292.7|108342.7|108292.7|108340.1|108290.1|8
1723178370000|2024-08-09 04:39:30|108343.5|108293.5|108346.5|108296.5|108346.5|108296.5|108343.5|108293.5|8
1723178380000|2024-08-09 04:39:40|108346.4|108296.4|108347.1|108297.1|108347.7|108297.7|108346.4|108296.4|5
1723178390000|2024-08-09 04:39:50|108346.4|108296.4|108346.5|108296.5|108349.2|108299.2|108346|108296|14
1723178400000|2024-08-09 04:40:00|108346.4|108296.4|108343.1|108293.1|108346.4|108296.4|108342.8|108292.8|14
1723178410000|2024-08-09 04:40:10|108342.8|108292.8|108341.3|108291.3|108342.8|108292.8|108340.3|108290.3|8
1723178420000|2024-08-09 04:40:20|108342.2|108292.2|108342.1|108292.1|108342.6|108292.6|108342.1|108292.1|5
1723178430000|2024-08-09 04:40:30|108342.4|108292.4|108342.5|108292.5|108344|108294|108341.5|108291.5|14
1723178440000|2024-08-09 04:40:40|108342.4|108292.4|108342.2|108292.2|108350.2|108300.2|108342|108292|30
1723178450000|2024-08-09 04:40:50|108342.7|108292.7|108341.1|108291.1|108342.8|108292.8|108341.1|108291.1|13
1723178460000|2024-08-09 04:41:00|108340.9|108290.9|108338.8|108288.8|108341.3|108291.3|108338.8|108288.8|15
1723178470000|2024-08-09 04:41:10|108339.3|108289.3|108339.2|108289.2|108341.2|108291.2|108338.9|108288.9|16
1723178480000|2024-08-09 04:41:20|108340.2|108290.2|108337.3|108287.3|108341.7|108291.7|108336.7|108286.7|15
1723178490000|2024-08-09 04:41:30|108337.1|108287.1|108343.4|108293.4|108343.4|108293.4|108332.7|108282.7|29
1723178500000|2024-08-09 04:41:40|108343.3|108293.3|108337.3|108287.3|108346.5|108296.5|108333.4|108283.4|25
1723178510000|2024-08-09 04:41:50|108337.1|108287.1|108346.4|108296.4|108351.3|108301.3|108335.5|108285.5|27
1723178520000|2024-08-09 04:42:00|108346.9|108296.9|108344.7|108294.7|108347.7|108297.7|108344.7|108294.7|15
1723178530000|2024-08-09 04:42:10|108344.8|108294.8|108350.6|108300.6|108350.6|108300.6|108343.2|108293.2|16
1723178540000|2024-08-09 04:42:20|108349.7|108299.7|108350.5|108300.5|108350.5|108300.5|108346.6|108296.6|7
1723178550000|2024-08-09 04:42:30|108350.6|108300.6|108351.9|108301.9|108351.9|108301.9|108350|108300|6
1723178560000|2024-08-09 04:42:40|108352.5|108302.5|108346|108296|108352.5|108302.5|108346|108296|10
1723178570000|2024-08-09 04:42:50|108346.4|108296.4|108344.1|108294.1|108346.4|108296.4|108344.1|108294.1|7
1723178580000|2024-08-09 04:43:00|108345|108295|108344.3|108294.3|108345.2|108295.2|108343.1|108293.1|20
1723178590000|2024-08-09 04:43:10|108343.6|108293.6|108345.6|108295.6|108350.5|108300.5|108343.6|108293.6|27
1723178600000|2024-08-09 04:43:20|108346.3|108296.3|108353.5|108303.5|108354.5|108304.5|108344.5|108294.5|22
1723178610000|2024-08-09 04:43:30|108352.7|108302.7|108353.8|108303.8|108353.9|108303.9|108352.5|108302.5|12
1723178620000|2024-08-09 04:43:40|108353.3|108303.3|108354.8|108304.8|108355.5|108305.5|108353.3|108303.3|14
1723178630000|2024-08-09 04:43:50|108354.1|108304.1|108354.1|108304.1|108354.2|108304.2|108353.8|108303.8|5
1723178640000|2024-08-09 04:44:00|108353.7|108303.7|108353.3|108303.3|108353.7|108303.7|108353.2|108303.2|3
1723178650000|2024-08-09 04:44:10|108353.2|108303.2|108352.9|108302.9|108353.2|108303.2|108352.9|108302.9|3
1723178660000|2024-08-09 04:44:20|108352.7|108302.7|108352.8|108302.8|108352.9|108302.9|108352.4|108302.4|7
1723178670000|2024-08-09 04:44:30|108353.1|108303.1|108351.8|108301.8|108357.4|108307.4|108350.5|108300.5|16
1723178680000|2024-08-09 04:44:40|108351.6|108301.6|108351.6|108301.6|108351.7|108301.7|108351|108301|6
1723178690000|2024-08-09 04:44:50|108351.2|108301.2|108352|108302|108352|108302|108351.2|108301.2|4
1723178700000|2024-08-09 04:45:00|108352.1|108302.1|108351.8|108301.8|108352.1|108302.1|108351.4|108301.4|4
1723178710000|2024-08-09 04:45:10|108351.9|108301.9|108351.8|108301.8|108353.6|108303.6|108351.3|108301.3|11
1723178720000|2024-08-09 04:45:20|108352.8|108302.8|108353.8|108303.8|108353.8|108303.8|108351.3|108301.3|18
1723178730000|2024-08-09 04:45:30|108363.2|108313.2|108387.2|108337.2|108390.4|108340.4|108363.2|108313.2|61
1723178740000|2024-08-09 04:45:40|108387.4|108337.4|108406|108356|108446.2|108357.4|108387.2|108291.6|58
1723178750000|2024-08-09 04:45:50|108407.7|108357.7|108402.9|108352.9|108416.3|108366.3|108396|108346|60
1723178760000|2024-08-09 04:46:00|108401.9|108351.9|108403.6|108353.6|108407.7|108357.7|108395|108345|50
1723178770000|2024-08-09 04:46:10|108403.3|108353.3|108401.5|108351.5|108407.3|108357.3|108397.6|108347.6|54
1723178780000|2024-08-09 04:46:20|108401.7|108351.7|108401.7|108351.7|108401.7|108351.7|108400.7|108350.7|8
1723178790000|2024-08-09 04:46:30|108401.6|108351.6|108403|108353|108406.2|108356.2|108398.8|108348.8|32
1723178800000|2024-08-09 04:46:40|108402.6|108352.6|108402.1|108352.1|108405.7|108355.7|108398.8|108348.8|29
1723178810000|2024-08-09 04:46:50|108402|108352|108409.6|108359.6|108412.4|108362.4|108402|108352|40
1723178820000|2024-08-09 04:47:00|108409|108359|108417.3|108367.3|108420.9|108370.9|108407.5|108357.5|35
1723178830000|2024-08-09 04:47:10|108417.9|108367.9|108415.3|108365.3|108418.8|108368.8|108411.4|108361.4|25
1723178840000|2024-08-09 04:47:20|108415|108365|108413.5|108363.5|108415.9|108365.9|108412.9|108362.9|26
1723178850000|2024-08-09 04:47:30|108413.4|108363.4|108413.2|108363.2|108414.4|108364.4|108412.9|108362.9|12
1723178860000|2024-08-09 04:47:40|108413|108363|108410.8|108360.8|108413.4|108363.4|108410.8|108360.8|10
1723178870000|2024-08-09 04:47:50|108411.3|108361.3|108406.3|108356.3|108411.7|108361.7|108406.3|108356.3|16
1723178880000|2024-08-09 04:48:00|108410.7|108360.7|108414.4|108364.4|108418.2|108368.2|108410.7|108360.7|23
1723178890000|2024-08-09 04:48:10|108416.1|108366.1|108416.7|108366.7|108417.5|108367.5|108414.5|108364.5|7
1723178900000|2024-08-09 04:48:20|108417.6|108367.6|108417.4|108367.4|108417.7|108367.7|108417.2|108367.2|6
1723178910000|2024-08-09 04:48:30|108417.3|108367.3|108417|108367|108417.3|108367.3|108416.9|108366.9|3
1723178920000|2024-08-09 04:48:40|108419.2|108369.2|108419.2|108369.2|108419.2|108369.2|108419.2|108369.2|1
1723178930000|2024-08-09 04:48:50|108419.1|108369.1|108418.4|108368.4|108421.7|108371.7|108414|108364|20
1723178940000|2024-08-09 04:49:00|108418.1|108368.1|108417.4|108367.4|108418.1|108368.1|108417.3|108367.3|6
1723178950000|2024-08-09 04:49:10|108417.3|108367.3|108412|108362|108417.4|108367.4|108412|108362|13
1723178960000|2024-08-09 04:49:20|108412.9|108362.9|108412.9|108362.9|108413.4|108363.4|108412.7|108362.7|11
1723178970000|2024-08-09 04:49:30|108412.8|108362.8|108412.6|108362.6|108412.9|108362.9|108412.5|108362.5|6
1723178980000|2024-08-09 04:49:40|108412.7|108362.7|108414.1|108364.1|108415.1|108365.1|108411.2|108361.2|13
1723178990000|2024-08-09 04:49:50|108413.7|108363.7|108412.8|108362.8|108413.7|108363.7|108412.7|108362.7|6
1723179000000|2024-08-09 04:50:00|108413.6|108363.6|108414.2|108364.2|108414.2|108364.2|108413.3|108363.3|6
1723179010000|2024-08-09 04:50:10|108413.8|108363.8|108413.9|108363.9|108414.2|108364.2|108413.7|108363.7|5
1723179020000|2024-08-09 04:50:20|108413.8|108363.8|108413.6|108363.6|108413.9|108363.9|108413.6|108363.6|3
1723179030000|2024-08-09 04:50:30|108415.8|108365.8|108415.8|108365.8|108415.8|108365.8|108415.8|108365.8|1
1723179040000|2024-08-09 04:50:40|108414.9|108364.9|108413.9|108363.9|108416.4|108366.4|108413.9|108363.9|7
1723179050000|2024-08-09 04:50:50|108414|108364|108413.8|108363.8|108414|108364|108413.8|108363.8|3
1723179060000|2024-08-09 04:51:00|108413.7|108363.7|108413.8|108363.8|108413.8|108363.8|108413.4|108363.4|4
1723179070000|2024-08-09 04:51:10|108414.2|108364.2|108414.3|108364.3|108414.3|108364.3|108414.2|108364.2|2
1723179080000|2024-08-09 04:51:20|108414.2|108364.2|108414.3|108364.3|108414.3|108364.3|108414.2|108364.2|2
1723179090000|2024-08-09 04:51:30|108413.9|108363.9|108414.8|108364.8|108418.5|108368.5|108413.4|108363.4|12
1723179100000|2024-08-09 04:51:40|108415.9|108365.9|108416.9|108366.9|108417.3|108367.3|108415.8|108365.8|6
1723179110000|2024-08-09 04:51:50|108416.6|108366.6|108417.2|108367.2|108417.7|108367.7|108416.6|108366.6|6
1723179120000|2024-08-09 04:52:00|108417.5|108367.5|108419.3|108369.3|108419.4|108369.4|108416.8|108366.8|8
1723179130000|2024-08-09 04:52:10|108419.7|108369.7|108417.5|108367.5|108419.7|108369.7|108416.7|108366.7|7
1723179140000|2024-08-09 04:52:20|108417.3|108367.3|108419.7|108369.7|108419.7|108369.7|108417.2|108367.2|5
1723179150000|2024-08-09 04:52:30|108420|108370|108421.6|108371.6|108421.6|108371.6|108420|108370|7
1723179160000|2024-08-09 04:52:40|108421.1|108371.1|108420.5|108370.5|108421.3|108371.3|108420.5|108370.5|7
1723179170000|2024-08-09 04:52:50|108420.2|108370.2|108420.9|108370.9|108421|108371|108420.2|108370.2|5
1723179180000|2024-08-09 04:53:00|108420.2|108370.2|108418.3|108368.3|108421|108371|108418.3|108368.3|13
1723179190000|2024-08-09 04:53:10|108417.9|108367.9|108414|108364|108417.9|108367.9|108413.6|108363.6|13
1723179200000|2024-08-09 04:53:20|108413.8|108363.8|108413.1|108363.1|108414.6|108364.6|108412.4|108362.4|12
1723179210000|2024-08-09 04:53:30|108413.2|108363.2|108414.6|108364.6|108417.5|108367.5|108412.6|108362.6|17
1723179220000|2024-08-09 04:53:40|108414.5|108364.5|108417.5|108367.5|108418.1|108368.1|108414.5|108364.5|14
1723179230000|2024-08-09 04:53:50|108417.2|108367.2|108417.7|108367.7|108419.9|108369.9|108416.8|108366.8|12
1723179240000|2024-08-09 04:54:00|108416.9|108366.9|108425.8|108375.8|108425.8|108375.8|108416.8|108366.8|15
1723179250000|2024-08-09 04:54:10|108424.8|108374.8|108423.8|108373.8|108425.3|108375.3|108422.4|108372.4|17
1723179260000|2024-08-09 04:54:20|108424|108374|108422.6|108372.6|108424.6|108374.6|108422.2|108372.2|21
1723179270000|2024-08-09 04:54:30|108422.8|108372.8|108423.2|108373.2|108424.8|108374.8|108422.1|108372.1|12
1723179280000|2024-08-09 04:54:40|108423.5|108373.5|108422.4|108372.4|108423.5|108373.5|108422.4|108372.4|4
1723179290000|2024-08-09 04:54:50|108422.2|108372.2|108423.1|108373.1|108423.3|108373.3|108420.8|108370.8|12
1723179300000|2024-08-09 04:55:00|108423.2|108373.2|108424.1|108374.1|108424.6|108374.6|108423.2|108373.2|3
1723179310000|2024-08-09 04:55:10|108424|108374|108421.2|108371.2|108424|108374|108421.2|108371.2|4
1723179320000|2024-08-09 04:55:20|108421.5|108371.5|108424.8|108374.8|108425.6|108375.6|108421.5|108371.5|13
1723179330000|2024-08-09 04:55:30|108424.5|108374.5|108425.2|108375.2|108425.2|108375.2|108424.5|108374.5|5
1723179340000|2024-08-09 04:55:40|108425.3|108375.3|108426.2|108376.2|108426.2|108376.2|108424.9|108374.9|8
1723179350000|2024-08-09 04:55:50|108426.1|108376.1|108419.1|108369.1|108426.1|108376.1|108416.6|108366.6|18
1723179360000|2024-08-09 04:56:00|108419.5|108369.5|108415.4|108365.4|108420|108370|108414.9|108364.9|17
1723179370000|2024-08-09 04:56:10|108415.9|108365.9|108412.6|108362.6|108415.9|108365.9|108411.9|108361.9|12
1723179380000|2024-08-09 04:56:20|108412.9|108362.9|108412.6|108362.6|108413.2|108363.2|108412.5|108362.5|7
1723179390000|2024-08-09 04:56:30|108412.5|108362.5|108412.3|108362.3|108412.6|108362.6|108412.3|108362.3|4
1723179400000|2024-08-09 04:56:40|108412.7|108362.7|108421.5|108371.5|108421.5|108371.5|108412.7|108362.7|13
1723179410000|2024-08-09 04:56:50|108422|108372|108425|108375|108431.3|108381.3|108422|108372|20
1723179420000|2024-08-09 04:57:00|108424.9|108374.9|108424.9|108374.9|108426.8|108376.8|108424|108374|23
1723179430000|2024-08-09 04:57:10|108423.7|108373.7|108426.7|108376.7|108427.4|108377.4|108423|108373|19
1723179440000|2024-08-09 04:57:20|108430.2|108380.2|108428.2|108378.2|108431.2|108381.2|108418.7|108368.7|43
1723179450000|2024-08-09 04:57:30|108427.9|108377.9|108425.1|108375.1|108431.3|108381.3|108424.2|108374.2|18
1723179460000|2024-08-09 04:57:40|108423.8|108373.8|108451.7|108401.7|108452|108402|108423.8|108373.8|26
1723179470000|2024-08-09 04:57:50|108451.9|108401.9|108454.6|108404.6|108471.1|108421.1|108451.9|108401.9|34
1723179480000|2024-08-09 04:58:00|108454.9|108404.9|108454.4|108404.4|108468.3|108418.3|108453.8|108403.8|44
1723179490000|2024-08-09 04:58:10|108454.9|108404.9|108456.4|108406.4|108457.7|108407.7|108452.8|108402.8|10
1723179500000|2024-08-09 04:58:20|108456.5|108406.5|108458.6|108408.6|108462.1|108412.1|108454.2|108404.2|23
1723179510000|2024-08-09 04:58:30|108459.2|108409.2|108466.7|108416.7|108470.3|108420.3|108459.2|108409.2|22
1723179520000|2024-08-09 04:58:40|108467|108417|108462.9|108412.9|108467.5|108417.5|108462.9|108412.9|11
1723179530000|2024-08-09 04:58:50|108462.6|108412.6|108459.4|108409.4|108462.6|108412.6|108458.6|108408.6|20
1723179540000|2024-08-09 04:59:00|108458.3|108408.3|108462.2|108412.2|108465.9|108415.9|108458.3|108408.3|23
1723179550000|2024-08-09 04:59:10|108462|108412|108462.5|108412.5|108462.5|108412.5|108460.6|108410.6|19
1723179560000|2024-08-09 04:59:20|108462.1|108412.1|108446.8|108396.8|108462.1|108412.1|108446.7|108396.7|25
1723179570000|2024-08-09 04:59:30|108446|108396|108455.8|108405.8|108458.5|108408.5|108441.3|108391.3|37
1723179580000|2024-08-09 04:59:40|108455.4|108405.4|108454.6|108404.6|108455.4|108405.4|108454.4|108404.4|7
1723179590000|2024-08-09 04:59:50|108454.3|108404.3|108456.4|108406.4|108457.6|108407.6|108453.2|108403.2|13
1723179600000|2024-08-09 05:00:00|108456.2|108406.2|108447.7|108397.7|108457.7|108407.7|108445.2|108395.2|33
1723179610000|2024-08-09 05:00:10|108446.5|108396.5|108454.2|108404.2|108454.2|108404.2|108445.1|108395.1|37
1723179620000|2024-08-09 05:00:20|108454.3|108404.3|108453.5|108403.5|108454.3|108404.3|108453.3|108403.3|10
1723179630000|2024-08-09 05:00:30|108453.4|108403.4|108454.5|108404.5|108460.3|108410.3|108450.5|108400.5|32
1723179640000|2024-08-09 05:00:40|108453.7|108403.7|108453.8|108403.8|108453.8|108403.8|108449.3|108399.3|14
1723179650000|2024-08-09 05:00:50|108453.2|108403.2|108447.3|108397.3|108453.2|108403.2|108445|108395|23
1723179660000|2024-08-09 05:01:00|108447.4|108397.4|108453.8|108403.8|108454.3|108404.3|108447|108397|23
1723179670000|2024-08-09 05:01:10|108453.5|108403.5|108448.4|108398.4|108454.7|108404.7|108448|108398|26
1723179680000|2024-08-09 05:01:20|108448.9|108398.9|108459.2|108409.2|108459.9|108409.9|108448.9|108398.9|24
1723179690000|2024-08-09 05:01:30|108459.3|108409.3|108468.3|108418.3|108468.8|108418.8|108452.3|108402.3|31
1723179700000|2024-08-09 05:01:40|108468.5|108418.5|108463.6|108413.6|108468.7|108418.7|108462.1|108412.1|18
1723179710000|2024-08-09 05:01:50|108463.1|108413.1|108463.2|108413.2|108467|108417|108459.2|108409.2|28
1723179720000|2024-08-09 05:02:00|108463.1|108413.1|108468.3|108418.3|108468.3|108418.3|108463.1|108413.1|17
1723179730000|2024-08-09 05:02:10|108468|108418|108467.4|108417.4|108469.3|108419.3|108466.8|108416.8|13
1723179740000|2024-08-09 05:02:20|108467.7|108417.7|108464.7|108414.7|108468.6|108418.6|108464.7|108414.7|15
1723179750000|2024-08-09 05:02:30|108465.4|108415.4|108470.6|108420.6|108471.5|108421.5|108464.5|108414.5|23
1723179760000|2024-08-09 05:02:40|108470.9|108420.9|108482.7|108432.7|108490|108440|108462.1|108412.1|45
1723179770000|2024-08-09 05:02:50|108483.2|108433.2|108487.4|108437.4|108492.8|108442.8|108483.2|108433.2|25
1723179780000|2024-08-09 05:03:00|108487.9|108437.9|108489.2|108439.2|108491.3|108441.3|108487.4|108437.4|16
1723179790000|2024-08-09 05:03:10|108488.7|108438.7|108487.2|108437.2|108488.7|108438.7|108487.2|108437.2|13
1723179800000|2024-08-09 05:03:20|108486.8|108436.8|108485.5|108435.5|108490.5|108440.5|108485.5|108435.5|13
1723179810000|2024-08-09 05:03:30|108485.4|108435.4|108486.8|108436.8|108487.1|108437.1|108484.1|108434.1|15
1723179820000|2024-08-09 05:03:40|108492.2|108442.2|108485.2|108435.2|108492.2|108442.2|108478.9|108428.9|33
1723179830000|2024-08-09 05:03:50|108485.8|108435.8|108486.8|108436.8|108486.8|108436.8|108485.8|108435.8|7
1723179840000|2024-08-09 05:04:00|108486.9|108436.9|108486.9|108436.9|108487.8|108437.8|108486.6|108436.6|20
1723179850000|2024-08-09 05:04:10|108487.7|108437.7|108487.2|108437.2|108492|108442|108486.7|108436.7|20
1723179860000|2024-08-09 05:04:20|108487.4|108437.4|108502.5|108452.5|108504.6|108454.6|108485.2|108435.2|65
1723179870000|2024-08-09 05:04:30|108505.4|108455.4|108498.3|108448.3|108508.4|108458.4|108494|108444|53
1723179880000|2024-08-09 05:04:40|108499|108449|108499.2|108449.2|108504.4|108454.4|108492.6|108442.6|32
1723179890000|2024-08-09 05:04:50|108500.2|108450.2|108499.6|108449.6|108505.1|108455.1|108498.5|108448.5|29
1723179900000|2024-08-09 05:05:00|108498.4|108448.4|108496.7|108446.7|108502|108452|108495.7|108445.7|43
1723179910000|2024-08-09 05:05:10|108497.1|108447.1|108490.6|108440.6|108501.1|108451.1|108490.6|108440.6|37
1723179920000|2024-08-09 05:05:20|108490|108440|108488.5|108438.5|108490|108440|108476.2|108426.2|40
1723179930000|2024-08-09 05:05:30|108492.3|108442.3|108496|108446|108498.8|108448.8|108492.1|108442.1|32
1723179940000|2024-08-09 05:05:40|108496.4|108446.4|108497.9|108447.9|108501.9|108451.9|108494.9|108444.9|43
1723179950000|2024-08-09 05:05:50|108497.5|108447.5|108500.2|108450.2|108500.5|108450.5|108496.6|108446.6|30
1723179960000|2024-08-09 05:06:00|108499.4|108449.4|108499.5|108449.5|108501.2|108451.2|108497.9|108447.9|18
1723179970000|2024-08-09 05:06:10|108499.6|108449.6|108501.2|108451.2|108503.9|108453.9|108499.6|108449.6|18
1723179980000|2024-08-09 05:06:20|108501.6|108451.6|108498.7|108448.7|108502.9|108452.9|108498|108448|15
1723179990000|2024-08-09 05:06:30|108498.4|108448.4|108497.6|108447.6|108498.9|108448.9|108497.6|108447.6|10
1723180000000|2024-08-09 05:06:40|108498.1|108448.1|108500.8|108450.8|108501.2|108451.2|108497.4|108447.4|16
1723180010000|2024-08-09 05:06:50|108500.5|108450.5|108520.5|108470.5|108521.3|108471.3|108500.5|108450.5|22
1723180020000|2024-08-09 05:07:00|108520.7|108470.7|108519.6|108469.6|108522.4|108472.4|108518.9|108468.9|13
1723180030000|2024-08-09 05:07:10|108520.1|108470.1|108522.9|108472.9|108524.4|108474.4|108520.1|108470.1|12
1723180040000|2024-08-09 05:07:20|108523.3|108473.3|108521|108471|108526.3|108476.3|108521|108471|13
1723180050000|2024-08-09 05:07:30|108520.5|108470.5|108502.4|108452.4|108521|108471|108500.5|108450.5|22
1723180060000|2024-08-09 05:07:40|108502.9|108452.9|108503.2|108453.2|108503.4|108453.4|108502.6|108452.6|9
1723180070000|2024-08-09 05:07:50|108502.8|108452.8|108501.5|108451.5|108502.8|108452.8|108501.4|108451.4|5
1723180080000|2024-08-09 05:08:00|108500.9|108450.9|108499.2|108449.2|108500.9|108450.9|108497.6|108447.6|12
1723180090000|2024-08-09 05:08:10|108499.3|108449.3|108499|108449|108499.3|108449.3|108499|108449|2
1723180100000|2024-08-09 05:08:20|108499.1|108449.1|108505.6|108455.6|108506.2|108456.2|108498.9|108448.9|14
1723180110000|2024-08-09 05:08:30|108505.1|108455.1|108505.8|108455.8|108510.9|108460.9|108504.7|108454.7|39
1723180120000|2024-08-09 05:08:40|108506.7|108456.7|108510.1|108460.1|108510.1|108460.1|108505|108455|26
1723180130000|2024-08-09 05:08:50|108507.8|108457.8|108510.6|108460.6|108510.8|108460.8|108505.4|108455.4|32
1723180140000|2024-08-09 05:09:00|108509.9|108459.9|108508.4|108458.4|108514.2|108464.2|108505.4|108455.4|42
1723180150000|2024-08-09 05:09:10|108507.7|108457.7|108499.9|108449.9|108507.7|108457.7|108497.5|108447.5|26
1723180160000|2024-08-09 05:09:20|108500|108450|108498.7|108448.7|108500.1|108450.1|108498.5|108448.5|10
1723180170000|2024-08-09 05:09:30|108499|108449|108496.8|108446.8|108500.2|108450.2|108496.8|108446.8|16
1723180180000|2024-08-09 05:09:40|108497.1|108447.1|108497.6|108447.6|108498.2|108448.2|108496.9|108446.9|11
1723180190000|2024-08-09 05:09:50|108497.5|108447.5|108495.1|108445.1|108497.5|108447.5|108494.5|108444.5|8
1723180200000|2024-08-09 05:10:00|108494.9|108444.9|108494.3|108444.3|108494.9|108444.9|108493.4|108443.4|8
1723180210000|2024-08-09 05:10:10|108494|108444|108493.8|108443.8|108494|108444|108492.6|108442.6|11
1723180220000|2024-08-09 05:10:20|108494|108444|108492.3|108442.3|108494|108444|108492.3|108442.3|4
1723180230000|2024-08-09 05:10:30|108491.8|108441.8|108488.8|108438.8|108492.5|108442.5|108488.6|108438.6|13
1723180240000|2024-08-09 05:10:40|108488.7|108438.7|108491.1|108441.1|108491.9|108441.9|108488.7|108438.7|8
1723180250000|2024-08-09 05:10:50|108491.3|108441.3|108495.9|108445.9|108496.5|108446.5|108491.3|108441.3|11
1723180260000|2024-08-09 05:11:00|108495.3|108445.3|108497.8|108447.8|108499.2|108449.2|108495.3|108445.3|28
1723180270000|2024-08-09 05:11:10|108498.1|108448.1|108495.6|108445.6|108498.6|108448.6|108494.4|108444.4|17
1723180280000|2024-08-09 05:11:20|108495.3|108445.3|108496.3|108446.3|108496.9|108446.9|108494.3|108444.3|15
1723180290000|2024-08-09 05:11:30|108496.7|108446.7|108499.3|108449.3|108499.3|108449.3|108496|108446|27
1723180300000|2024-08-09 05:11:40|108498.8|108448.8|108500.4|108450.4|108500.9|108450.9|108498.8|108448.8|20
1723180310000|2024-08-09 05:11:50|108500.1|108450.1|108501.2|108451.2|108501.6|108451.6|108499.3|108449.3|14
1723180320000|2024-08-09 05:12:00|108501.3|108451.3|108510.4|108460.4|108510.7|108460.7|108501.3|108451.3|18
1723180330000|2024-08-09 05:12:10|108510.1|108460.1|108503.8|108453.8|108510.1|108460.1|108502.8|108452.8|17
1723180340000|2024-08-09 05:12:20|108504.5|108454.5|108501.7|108451.7|108504.5|108454.5|108501.7|108451.7|5
1723180350000|2024-08-09 05:12:30|108502|108452|108501.7|108451.7|108503.2|108453.2|108501.2|108451.2|10
1723180360000|2024-08-09 05:12:40|108501.3|108451.3|108501.1|108451.1|108501.7|108451.7|108499.6|108449.6|17
1723180370000|2024-08-09 05:12:50|108500.7|108450.7|108498.6|108448.6|108500.7|108450.7|108497|108447|19
1723180380000|2024-08-09 05:13:00|108497.9|108447.9|108494.4|108444.4|108497.9|108447.9|108493.9|108443.9|11
1723180390000|2024-08-09 05:13:10|108494.5|108444.5|108492.3|108442.3|108494.5|108444.5|108491.3|108441.3|20
1723180400000|2024-08-09 05:13:20|108492.4|108442.4|108494.3|108444.3|108494.8|108444.8|108492.3|108442.3|13
1723180410000|2024-08-09 05:13:30|108494.6|108444.6|108493.7|108443.7|108497.5|108447.5|108492.9|108442.9|17
1723180420000|2024-08-09 05:13:40|108493.6|108443.6|108497.6|108447.6|108498.5|108448.5|108493.6|108443.6|11
1723180430000|2024-08-09 05:13:50|108498.5|108448.5|108500.7|108450.7|108500.7|108450.7|108498.5|108448.5|8
1723180440000|2024-08-09 05:14:00|108500.2|108450.2|108498.2|108448.2|108500.2|108450.2|108498.2|108448.2|5
1723180450000|2024-08-09 05:14:10|108499|108449|108501.9|108451.9|108504.2|108454.2|108499|108449|13
1723180460000|2024-08-09 05:14:20|108501.6|108451.6|108501.7|108451.7|108502|108452|108500.2|108450.2|10
1723180470000|2024-08-09 05:14:30|108501.6|108451.6|108500.2|108450.2|108501.6|108451.6|108499.9|108449.9|7
1723180480000|2024-08-09 05:14:40|108500.1|108450.1|108499.3|108449.3|108500.1|108450.1|108499.3|108449.3|5
1723180490000|2024-08-09 05:14:50|108499|108449|108497.7|108447.7|108500.1|108450.1|108497|108447|11
1723180500000|2024-08-09 05:15:00|108498|108448|108497.9|108447.9|108499|108449|108497.8|108447.8|16
1723180510000|2024-08-09 05:15:10|108497.4|108447.4|108494.5|108444.5|108497.7|108447.7|108494.5|108444.5|13
1723180520000|2024-08-09 05:15:20|108494.6|108444.6|108494.9|108444.9|108495.4|108445.4|108494.6|108444.6|6
1723180530000|2024-08-09 05:15:30|108494.8|108444.8|108493.8|108443.8|108495.5|108445.5|108493.8|108443.8|6
1723180540000|2024-08-09 05:15:40|108493.7|108443.7|108492.9|108442.9|108493.7|108443.7|108492.8|108442.8|5
1723180550000|2024-08-09 05:15:50|108492.6|108442.6|108490.7|108440.7|108492.6|108442.6|108488.4|108438.4|18
1723180560000|2024-08-09 05:16:00|108489.6|108439.6|108492.3|108442.3|108492.3|108442.3|108488.7|108438.7|20
1723180570000|2024-08-09 05:16:10|108492.9|108442.9|108492.3|108442.3|108494.8|108444.8|108491.1|108441.1|14
1723180580000|2024-08-09 05:16:20|108491.9|108441.9|108491.6|108441.6|108491.9|108441.9|108491.2|108441.2|10
1723180590000|2024-08-09 05:16:30|108491.7|108441.7|108490|108440|108491.7|108441.7|108489.8|108439.8|7
1723180600000|2024-08-09 05:16:40|108489.8|108439.8|108489.7|108439.7|108489.8|108439.8|108489.1|108439.1|6
1723180610000|2024-08-09 05:16:50|108490.1|108440.1|108491.2|108441.2|108491.2|108441.2|108490.1|108440.1|5
1723180620000|2024-08-09 05:17:00|108492|108442|108495.1|108445.1|108495.1|108445.1|108492|108442|10
1723180630000|2024-08-09 05:17:10|108495.2|108445.2|108495.7|108445.7|108497.4|108447.4|108494.9|108444.9|10
1723180640000|2024-08-09 05:17:20|108494.5|108444.5|108490.8|108440.8|108494.5|108444.5|108489.9|108439.9|20
1723180650000|2024-08-09 05:17:30|108490.7|108440.7|108489.3|108439.3|108490.7|108440.7|108489.1|108439.1|7
1723180660000|2024-08-09 05:17:40|108489.4|108439.4|108489.8|108439.8|108490|108440|108488.5|108438.5|11
1723180670000|2024-08-09 05:17:50|108489.9|108439.9|108490|108440|108490.1|108440.1|108489.3|108439.3|6
1723180680000|2024-08-09 05:18:00|108490.4|108440.4|108492.7|108442.7|108492.7|108442.7|108490.4|108440.4|6
1723180690000|2024-08-09 05:18:10|108493.2|108443.2|108493.4|108443.4|108493.4|108443.4|108492.6|108442.6|6
1723180700000|2024-08-09 05:18:20|108493.1|108443.1|108494.1|108444.1|108494.1|108444.1|108493.1|108443.1|5
1723180710000|2024-08-09 05:18:30|108494.2|108444.2|108494|108444|108494.4|108444.4|108494|108444|4
1723180720000|2024-08-09 05:18:40|108493.9|108443.9|108495|108445|108495.2|108445.2|108493.5|108443.5|6
1723180730000|2024-08-09 05:18:50|108495.6|108445.6|108498.9|108448.9|108498.9|108448.9|108495.6|108445.6|9
1723180740000|2024-08-09 05:19:00|108499.1|108449.1|108498.9|108448.9|108500.7|108450.7|108498.9|108448.9|7
1723180750000|2024-08-09 05:19:10|108498.6|108448.6|108480.7|108430.7|108498.6|108448.6|108475.7|108425.7|28
1723180760000|2024-08-09 05:19:20|108480.6|108430.6|108469.8|108419.8|108480.6|108430.6|108466.5|108416.5|19
1723180770000|2024-08-09 05:19:30|108469.9|108419.9|108468.3|108418.3|108470.4|108420.4|108466.9|108416.9|12
1723180780000|2024-08-09 05:19:40|108470.2|108420.2|108466|108416|108471.5|108421.5|108456.7|108406.7|25
1723180790000|2024-08-09 05:19:50|108466.2|108416.2|108466.2|108416.2|108466.2|108416.2|108465.8|108415.8|4
1723180800000|2024-08-09 05:20:00|108466|108416|108467.5|108417.5|108467.9|108417.9|108465|108415|20
1723180810000|2024-08-09 05:20:10|108467.9|108417.9|108467.8|108417.8|108468.8|108418.8|108467|108417|6
1723180820000|2024-08-09 05:20:20|108467.9|108417.9|108467.9|108417.9|108468|108418|108467.9|108417.9|3
1723180830000|2024-08-09 05:20:30|108467.8|108417.8|108464.2|108414.2|108467.9|108417.9|108464.2|108414.2|23
1723180840000|2024-08-09 05:20:40|108463.9|108413.9|108464.1|108414.1|108464.1|108414.1|108463|108413|9
1723180850000|2024-08-09 05:20:50|108464.2|108414.2|108464.2|108414.2|108464.3|108414.3|108464.1|108414.1|5
1723180860000|2024-08-09 05:21:00|108464.4|108414.4|108464.4|108414.4|108464.7|108414.7|108464.4|108414.4|3
1723180870000|2024-08-09 05:21:10|108464.6|108414.6|108498.8|108448.8|108498.8|108448.8|108464.4|108414.4|18
1723180880000|2024-08-09 05:21:20|108498.9|108448.9|108501.5|108451.5|108502.1|108452.1|108498.9|108448.9|19
1723180890000|2024-08-09 05:21:30|108502.4|108452.4|108508.7|108458.7|108514.9|108464.9|108502.4|108452.4|12
1723180900000|2024-08-09 05:21:40|108508.2|108458.2|108512|108462|108512.6|108462.6|108506.7|108456.7|33
1723180910000|2024-08-09 05:21:50|108512.8|108462.8|108516.2|108466.2|108518.8|108468.8|108512.1|108462.1|21
1723180920000|2024-08-09 05:22:00|108516.7|108466.7|108517.8|108467.8|108524.1|108474.1|108515.7|108465.7|25
1723180930000|2024-08-09 05:22:10|108517.5|108467.5|108514.2|108464.2|108517.6|108467.6|108513|108463|16
1723180940000|2024-08-09 05:22:20|108514.6|108464.6|108516.4|108466.4|108516.6|108466.6|108514.6|108464.6|8
1723180950000|2024-08-09 05:22:30|108516.2|108466.2|108516.2|108466.2|108516.3|108466.3|108514.8|108464.8|10
1723180960000|2024-08-09 05:22:40|108516.3|108466.3|108515.8|108465.8|108516.3|108466.3|108515.8|108465.8|4
1723180970000|2024-08-09 05:22:50|108515.6|108465.6|108515.5|108465.5|108515.6|108465.6|108515.5|108465.5|4
1723180980000|2024-08-09 05:23:00|108515.9|108465.9|108516.3|108466.3|108516.3|108466.3|108515.9|108465.9|4
1723180990000|2024-08-09 05:23:10|108516.7|108466.7|108516.8|108466.8|108517|108467|108516.7|108466.7|3
1723181000000|2024-08-09 05:23:20|108516.9|108466.9|108521.3|108471.3|108521.3|108471.3|108515.8|108465.8|19
1723181010000|2024-08-09 05:23:30|108521.4|108471.4|108520.5|108470.5|108523.1|108473.1|108520.5|108470.5|9
1723181020000|2024-08-09 05:23:40|108521.6|108471.6|108519.4|108469.4|108522.4|108472.4|108519.4|108469.4|18
1723181030000|2024-08-09 05:23:50|108519.8|108469.8|108519|108469|108519.8|108469.8|108519|108469|5
1723181040000|2024-08-09 05:24:00|108519.6|108469.6|108519.7|108469.7|108520.1|108470.1|108519.2|108469.2|9
1723181050000|2024-08-09 05:24:10|108519.8|108469.8|108518.6|108468.6|108520.5|108470.5|108518.6|108468.6|6
1723181060000|2024-08-09 05:24:20|108518.7|108468.7|108521.4|108471.4|108521.4|108471.4|108518.7|108468.7|7
1723181070000|2024-08-09 05:24:30|108521.2|108471.2|108521.7|108471.7|108522.3|108472.3|108520.4|108470.4|11
1723181080000|2024-08-09 05:24:40|108521.8|108471.8|108521.6|108471.6|108522.5|108472.5|108520.5|108470.5|9
1723181090000|2024-08-09 05:24:50|108520.9|108470.9|108520.9|108470.9|108520.9|108470.9|108520.9|108470.9|1
1723181100000|2024-08-09 05:25:00|108520.8|108470.8|108521.2|108471.2|108522.7|108472.7|108520.7|108470.7|9
1723181110000|2024-08-09 05:25:10|108521.6|108471.6|108524.3|108474.3|108525.7|108475.7|108521.6|108471.6|11
1723181120000|2024-08-09 05:25:20|108523.6|108473.6|108523.6|108473.6|108524.9|108474.9|108523.3|108473.3|10
1723181130000|2024-08-09 05:25:30|108524.4|108474.4|108527.3|108477.3|108527.5|108477.5|108524.4|108474.4|23
1723181140000|2024-08-09 05:25:40|108527.5|108477.5|108525.6|108475.6|108527.5|108477.5|108525.6|108475.6|9
1723181150000|2024-08-09 05:25:50|108524.1|108474.1|108523.5|108473.5|108526.4|108476.4|108523.5|108473.5|11
1723181160000|2024-08-09 05:26:00|108524.1|108474.1|108522.9|108472.9|108524.1|108474.1|108522.9|108472.9|6
1723181170000|2024-08-09 05:26:10|108523.1|108473.1|108523|108473|108523.7|108473.7|108521.4|108471.4|12
1723181180000|2024-08-09 05:26:20|108523.4|108473.4|108520.9|108470.9|108524.1|108474.1|108520|108470|15
1723181190000|2024-08-09 05:26:30|108521.6|108471.6|108521.2|108471.2|108524|108474|108521.2|108471.2|9
1723181200000|2024-08-09 05:26:40|108521.1|108471.1|108525.7|108475.7|108526.3|108476.3|108521.1|108471.1|8
1723181210000|2024-08-09 05:26:50|108524.3|108474.3|108524.3|108474.3|108525.7|108475.7|108524.3|108474.3|10
1723181220000|2024-08-09 05:27:00|108524|108474|108522.5|108472.5|108524|108474|108522.5|108472.5|5
1723181230000|2024-08-09 05:27:10|108522.3|108472.3|108522.3|108472.3|108522.7|108472.7|108522.3|108472.3|3
1723181240000|2024-08-09 05:27:20|108522.5|108472.5|108523|108473|108523|108473|108522.5|108472.5|3
1723181250000|2024-08-09 05:27:30|108522.9|108472.9|108522.6|108472.6|108522.9|108472.9|108522.5|108472.5|5
1723181260000|2024-08-09 05:27:40|108522.5|108472.5|108523.1|108473.1|108523.3|108473.3|108522.5|108472.5|5
1723181270000|2024-08-09 05:27:50|108523.2|108473.2|108522.9|108472.9|108523.2|108473.2|108522.8|108472.8|3
1723181280000|2024-08-09 05:28:00|108522.5|108472.5|108522.9|108472.9|108522.9|108472.9|108522.5|108472.5|4
1723181290000|2024-08-09 05:28:10|108522.6|108472.6|108522.6|108472.6|108522.6|108472.6|108522.5|108472.5|3
1723181300000|2024-08-09 05:28:20|108522.5|108472.5|108522.5|108472.5|108522.5|108472.5|108522.5|108472.5|1
1723181310000|2024-08-09 05:28:30|108522.6|108472.6|108522.6|108472.6|108522.6|108472.6|108522.6|108472.6|1
1723181320000|2024-08-09 05:28:40|108522.5|108472.5|108522.9|108472.9|108522.9|108472.9|108522.3|108472.3|5
1723181330000|2024-08-09 05:28:50|108522.4|108472.4|108521.4|108471.4|108522.5|108472.5|108521.2|108471.2|7
1723181340000|2024-08-09 05:29:00|108521.2|108471.2|108520.9|108470.9|108521.2|108471.2|108520.9|108470.9|4
1723181350000|2024-08-09 05:29:10|108521.2|108471.2|108516.3|108466.3|108521.2|108471.2|108516.3|108466.3|19
1723181360000|2024-08-09 05:29:20|108517.1|108467.1|108519.5|108469.5|108519.5|108469.5|108516.6|108466.6|12
1723181370000|2024-08-09 05:29:30|108518.7|108468.7|108518|108468|108519.7|108469.7|108518|108468|12
1723181380000|2024-08-09 05:29:40|108517.9|108467.9|108517.3|108467.3|108518.4|108468.4|108516.7|108466.7|10
1723181390000|2024-08-09 05:29:50|108517.7|108467.7|108517.4|108467.4|108519.1|108469.1|108517.2|108467.2|19
1723181400000|2024-08-09 05:30:00|108517.8|108467.8|108518.9|108468.9|108521.4|108471.4|108516.3|108466.3|21
1723181410000|2024-08-09 05:30:10|108519.1|108469.1|108521.9|108471.9|108522.2|108472.2|108516.7|108466.7|20
1723181420000|2024-08-09 05:30:20|108520.8|108470.8|108519|108469|108522.9|108472.9|108518.6|108468.6|29
1723181430000|2024-08-09 05:30:30|108519.4|108469.4|108518.3|108468.3|108520|108470|108518.3|108468.3|9
1723181440000|2024-08-09 05:30:40|108518.1|108468.1|108517.6|108467.6|108518.1|108468.1|108517.2|108467.2|5
1723181450000|2024-08-09 05:30:50|108517.7|108467.7|108518.9|108468.9|108519.1|108469.1|108517.2|108467.2|9
1723181460000|2024-08-09 05:31:00|108518.6|108468.6|108516.1|108466.1|108519.5|108469.5|108516.1|108466.1|13
1723181470000|2024-08-09 05:31:10|108515.9|108465.9|108515.3|108465.3|108515.9|108465.9|108515.3|108465.3|4
1723181480000|2024-08-09 05:31:20|108515.2|108465.2|108513.8|108463.8|108515.2|108465.2|108513.8|108463.8|5
1723181490000|2024-08-09 05:31:30|108513.7|108463.7|108516.3|108466.3|108519.3|108469.3|108513.4|108463.4|30
1723181500000|2024-08-09 05:31:40|108516.4|108466.4|108514.5|108464.5|108517.1|108467.1|108514.5|108464.5|13
1723181510000|2024-08-09 05:31:50|108515|108465|108514.6|108464.6|108515.4|108465.4|108514.6|108464.6|10
1723181520000|2024-08-09 05:32:00|108514.5|108464.5|108514.7|108464.7|108514.9|108464.9|108514|108464|5
1723181530000|2024-08-09 05:32:10|108516.2|108466.2|108516|108466|108516.2|108466.2|108515.7|108465.7|7
1723181540000|2024-08-09 05:32:20|108515.9|108465.9|108516.2|108466.2|108516.7|108466.7|108515.9|108465.9|7
1723181550000|2024-08-09 05:32:30|108516.4|108466.4|108514.5|108464.5|108516.4|108466.4|108513.9|108463.9|10
1723181560000|2024-08-09 05:32:40|108514.3|108464.3|108520.8|108470.8|108521.3|108471.3|108514.3|108464.3|10
1723181570000|2024-08-09 05:32:50|108521|108471|108521|108471|108521.1|108471.1|108521|108471|3
1723181580000|2024-08-09 05:33:00|108521.7|108471.7|108521.8|108471.8|108521.8|108471.8|108521.7|108471.7|2
1723181590000|2024-08-09 05:33:10|108521.6|108471.6|108517.6|108467.6|108521.8|108471.8|108517.6|108467.6|7
1723181600000|2024-08-09 05:33:20|108521.6|108471.6|108524.5|108474.5|108525|108475|108521.5|108471.5|43
1723181610000|2024-08-09 05:33:30|108524|108474|108517.8|108467.8|108524|108474|108517.8|108467.8|9
1723181620000|2024-08-09 05:33:40|108517.9|108467.9|108519.1|108469.1|108519.2|108469.2|108517.9|108467.9|6
1723181630000|2024-08-09 05:33:50|108519.2|108469.2|108519.3|108469.3|108519.3|108469.3|108519.2|108469.2|2
1723181640000|2024-08-09 05:34:00|108519.2|108469.2|108519.2|108469.2|108519.6|108469.6|108518.2|108468.2|7
1723181650000|2024-08-09 05:34:10|108519.1|108469.1|108507.2|108457.2|108519.1|108469.1|108501.2|108451.2|15
1723181660000|2024-08-09 05:34:20|108506.9|108456.9|108506.2|108456.2|108508.7|108458.7|108496.6|108446.6|38
1723181670000|2024-08-09 05:34:30|108506.6|108456.6|108507.8|108457.8|108510.3|108460.3|108504.7|108454.7|23
1723181680000|2024-08-09 05:34:40|108507.9|108457.9|108516.7|108466.7|108518.7|108468.7|108506.5|108456.5|28
1723181690000|2024-08-09 05:34:50|108515.4|108465.4|108517.5|108467.5|108517.5|108467.5|108509.7|108459.7|26
1723181700000|2024-08-09 05:35:00|108517.9|108467.9|108508.4|108458.4|108519.1|108469.1|108505.9|108455.9|32
1723181710000|2024-08-09 05:35:10|108508.7|108458.7|108509.2|108459.2|108514|108464|108507.2|108457.2|45
1723181720000|2024-08-09 05:35:20|108510|108460|108517.4|108467.4|108518.3|108468.3|108507.2|108457.2|30
1723181730000|2024-08-09 05:35:30|108518.4|108468.4|108514.8|108464.8|108518.9|108468.9|108513.1|108463.1|19
1723181740000|2024-08-09 05:35:40|108515.6|108465.6|108510.9|108460.9|108519.8|108469.8|108508.8|108458.8|18
1723181750000|2024-08-09 05:35:50|108511.8|108461.8|108507.8|108457.8|108511.8|108461.8|108507.8|108457.8|11
1723181760000|2024-08-09 05:36:00|108509|108459|108498.2|108448.2|108526|108476|108484.3|108434.3|50
1723181770000|2024-08-09 05:36:10|108498.1|108448.1|108491|108441|108498.6|108448.6|108490.2|108440.2|23
1723181780000|2024-08-09 05:36:20|108491.5|108441.5|108490.3|108440.3|108491.5|108441.5|108487.7|108437.7|20
1723181790000|2024-08-09 05:36:30|108488.6|108438.6|108487.7|108437.7|108490.1|108440.1|108484.2|108434.2|28
1723181800000|2024-08-09 05:36:40|108486|108436|108486.4|108436.4|108489.3|108439.3|108485.2|108435.2|28
1723181810000|2024-08-09 05:36:50|108486.1|108436.1|108485.5|108435.5|108486.1|108436.1|108485|108435|8
1723181820000|2024-08-09 05:37:00|108485.4|108435.4|108479.6|108429.6|108486|108436|108479|108429|20
1723181830000|2024-08-09 05:37:10|108479.1|108429.1|108482.1|108432.1|108482.4|108432.4|108478.6|108428.6|27
1723181840000|2024-08-09 05:37:20|108481.9|108431.9|108484|108434|108484.2|108434.2|108481.9|108431.9|13
1723181850000|2024-08-09 05:37:30|108483.9|108433.9|108484.9|108434.9|108484.9|108434.9|108483.9|108433.9|5
1723181860000|2024-08-09 05:37:40|108485.3|108435.3|108485|108435|108485.3|108435.3|108483.9|108433.9|7
1723181870000|2024-08-09 05:37:50|108484.9|108434.9|108487.1|108437.1|108487.4|108437.4|108484.3|108434.3|13
1723181880000|2024-08-09 05:38:00|108485.6|108435.6|108485|108435|108486.2|108436.2|108482.3|108432.3|18
1723181890000|2024-08-09 05:38:10|108485.2|108435.2|108486.6|108436.6|108486.8|108436.8|108485.2|108435.2|6
1723181900000|2024-08-09 05:38:20|108486.4|108436.4|108485.1|108435.1|108486.7|108436.7|108484.2|108434.2|15
1723181910000|2024-08-09 05:38:30|108485.5|108435.5|108488.2|108438.2|108488.2|108438.2|108485.5|108435.5|12
1723181920000|2024-08-09 05:38:40|108487.4|108437.4|108490.3|108440.3|108503.3|108453.3|108485.9|108435.9|24
1723181930000|2024-08-09 05:38:50|108489.6|108439.6|108487.4|108437.4|108489.6|108439.6|108487.4|108437.4|9
1723181940000|2024-08-09 05:39:00|108487.9|108437.9|108487.8|108437.8|108488.6|108438.6|108487.4|108437.4|7
1723181950000|2024-08-09 05:39:10|108487.7|108437.7|108487.8|108437.8|108488.3|108438.3|108487.4|108437.4|10
1723181960000|2024-08-09 05:39:20|108488.1|108438.1|108490.1|108440.1|108490.4|108440.4|108488.1|108438.1|13
1723181970000|2024-08-09 05:39:30|108490.5|108440.5|108488.8|108438.8|108490.5|108440.5|108487.6|108437.6|11
1723181980000|2024-08-09 05:39:40|108488.4|108438.4|108486.8|108436.8|108489.3|108439.3|108486.8|108436.8|12
1723181990000|2024-08-09 05:39:50|108486.6|108436.6|108485.7|108435.7|108489|108439|108483.2|108433.2|23
1723182000000|2024-08-09 05:40:00|108486.1|108436.1|108491.1|108441.1|108491.1|108441.1|108486.1|108436.1|19
1723182010000|2024-08-09 05:40:10|108490.8|108440.8|108486.8|108436.8|108493.3|108443.3|108486.8|108436.8|18
1723182020000|2024-08-09 05:40:20|108486.4|108436.4|108485.9|108435.9|108487.6|108437.6|108484.1|108434.1|16
1723182030000|2024-08-09 05:40:30|108486.2|108436.2|108484.4|108434.4|108486.2|108436.2|108483.5|108433.5|19
1723182040000|2024-08-09 05:40:40|108486.3|108436.3|108492.5|108442.5|108493.7|108443.7|108486.3|108436.3|16
1723182050000|2024-08-09 05:40:50|108492.1|108442.1|108487.4|108437.4|108493.4|108443.4|108487.1|108437.1|20
1723182060000|2024-08-09 05:41:00|108487.8|108437.8|108488.4|108438.4|108489.1|108439.1|108487|108437|8
1723182070000|2024-08-09 05:41:10|108488.6|108438.6|108487.7|108437.7|108488.7|108438.7|108487.7|108437.7|11
1723182080000|2024-08-09 05:41:20|108484.4|108434.4|108487.1|108437.1|108487.8|108437.8|108482.3|108432.3|16
1723182090000|2024-08-09 05:41:30|108487.4|108437.4|108486|108436|108488.6|108438.6|108484.6|108434.6|15
1723182100000|2024-08-09 05:41:40|108486.1|108436.1|108485.3|108435.3|108486.1|108436.1|108485.2|108435.2|6
1723182110000|2024-08-09 05:41:50|108485.4|108435.4|108484.5|108434.5|108485.8|108435.8|108483.8|108433.8|17
1723182120000|2024-08-09 05:42:00|108484.4|108434.4|108481|108431|108485|108435|108480.6|108430.6|16
1723182130000|2024-08-09 05:42:10|108480.6|108430.6|108485.2|108435.2|108485.5|108435.5|108480.6|108430.6|11
1723182140000|2024-08-09 05:42:20|108485.4|108435.4|108485.5|108435.5|108485.9|108435.9|108485.2|108435.2|7
1723182150000|2024-08-09 05:42:30|108485.7|108435.7|108484.5|108434.5|108485.7|108435.7|108482.3|108432.3|14
1723182160000|2024-08-09 05:42:40|108484.6|108434.6|108482.1|108432.1|108484.6|108434.6|108482|108432|8
1723182170000|2024-08-09 05:42:50|108480.9|108430.9|108483.4|108433.4|108483.9|108433.9|108479.5|108429.5|11
1723182180000|2024-08-09 05:43:00|108485.3|108435.3|108485.5|108435.5|108486|108436|108484.5|108434.5|9
1723182190000|2024-08-09 05:43:10|108485.7|108435.7|108486.9|108436.9|108486.9|108436.9|108485.5|108435.5|10
1723182200000|2024-08-09 05:43:20|108487.2|108437.2|108484|108434|108487.2|108437.2|108483|108433|10
1723182210000|2024-08-09 05:43:30|108484.3|108434.3|108483.8|108433.8|108484.3|108434.3|108482.4|108432.4|12
1723182220000|2024-08-09 05:43:40|108483.6|108433.6|108483.7|108433.7|108483.7|108433.7|108483.6|108433.6|2
1723182230000|2024-08-09 05:43:50|108483.8|108433.8|108487.6|108437.6|108488.7|108438.7|108483.8|108433.8|8
1723182240000|2024-08-09 05:44:00|108488.7|108438.7|108486|108436|108488.7|108438.7|108486|108436|14
1723182250000|2024-08-09 05:44:10|108485.7|108435.7|108486.6|108436.6|108486.6|108436.6|108485.5|108435.5|11
1723182260000|2024-08-09 05:44:20|108486.3|108436.3|108486.1|108436.1|108486.3|108436.3|108486.1|108436.1|4
1723182270000|2024-08-09 05:44:30|108486.5|108436.5|108484.1|108434.1|108488.3|108438.3|108484.1|108434.1|16
1723182280000|2024-08-09 05:44:40|108490.2|108440.2|108486.7|108436.7|108495.8|108445.8|108486.7|108436.7|18
1723182290000|2024-08-09 05:44:50|108486.8|108436.8|108483|108433|108505.9|108455.9|108483|108433|25
1723182300000|2024-08-09 05:45:00|108482.3|108432.3|108480.5|108430.5|108482.3|108432.3|108480.3|108430.3|13
1723182310000|2024-08-09 05:45:10|108481.5|108431.5|108482.7|108432.7|108482.7|108432.7|108481.4|108431.4|12
1723182320000|2024-08-09 05:45:20|108482.4|108432.4|108480.1|108430.1|108482.8|108432.8|108480.1|108430.1|8
1723182330000|2024-08-09 05:45:30|108480.6|108430.6|108485.7|108435.7|108486.1|108436.1|108480.6|108430.6|11
1723182340000|2024-08-09 05:45:40|108485.6|108435.6|108485.5|108435.5|108485.7|108435.7|108485.5|108435.5|4
1723182350000|2024-08-09 05:45:50|108485.6|108435.6|108484.9|108434.9|108485.6|108435.6|108484|108434|9
1723182360000|2024-08-09 05:46:00|108484.4|108434.4|108483.6|108433.6|108485.7|108435.7|108482.6|108432.6|15
1723182370000|2024-08-09 05:46:10|108483.5|108433.5|108483.3|108433.3|108483.7|108433.7|108482.1|108432.1|10
1723182380000|2024-08-09 05:46:20|108483|108433|108480.8|108430.8|108483|108433|108480.2|108430.2|17
1723182390000|2024-08-09 05:46:30|108480.3|108430.3|108477.9|108427.9|108480.3|108430.3|108476.3|108426.3|11
1723182400000|2024-08-09 05:46:40|108477.1|108427.1|108479.1|108429.1|108479.1|108429.1|108477.1|108427.1|10
1723182410000|2024-08-09 05:46:50|108479|108429|108479.1|108429.1|108479.1|108429.1|108478.7|108428.7|4
1723182420000|2024-08-09 05:47:00|108479.2|108429.2|108476.8|108426.8|108479.2|108429.2|108475|108425|22
1723182430000|2024-08-09 05:47:10|108476.9|108426.9|108475.5|108425.5|108477.3|108427.3|108475.5|108425.5|8
1723182440000|2024-08-09 05:47:20|108475.7|108425.7|108476.9|108426.9|108476.9|108426.9|108475.3|108425.3|11
1723182450000|2024-08-09 05:47:30|108477.3|108427.3|108477|108427|108478.7|108428.7|108476.5|108426.5|17
1723182460000|2024-08-09 05:47:40|108476|108426|108475.7|108425.7|108476.3|108426.3|108475.7|108425.7|9
1723182470000|2024-08-09 05:47:50|108476|108426|108475.8|108425.8|108476|108426|108475.5|108425.5|7
1723182480000|2024-08-09 05:48:00|108475.5|108425.5|108455.5|108405.5|108475.6|108425.6|108455.5|108405.5|24
1723182490000|2024-08-09 05:48:10|108455.8|108405.8|108456.6|108406.6|108456.6|108406.6|108454.2|108404.2|19
1723182500000|2024-08-09 05:48:20|108456.7|108406.7|108459.4|108409.4|108460.4|108410.4|108456.6|108406.6|13
1723182510000|2024-08-09 05:48:30|108459.5|108409.5|108460.5|108410.5|108460.5|108410.5|108459|108409|10
1723182520000|2024-08-09 05:48:40|108460.9|108410.9|108464.8|108414.8|108465|108415|108460.9|108410.9|10
1723182530000|2024-08-09 05:48:50|108465.6|108415.6|108467.6|108417.6|108468.2|108418.2|108465.6|108415.6|10
1723182540000|2024-08-09 05:49:00|108467.2|108417.2|108464.8|108414.8|108467.2|108417.2|108463.7|108413.7|11
1723182550000|2024-08-09 05:49:10|108464.5|108414.5|108464.8|108414.8|108465.5|108415.5|108464.2|108414.2|13
1723182560000|2024-08-09 05:49:20|108464.3|108414.3|108469.6|108419.6|108471.8|108421.8|108464.3|108414.3|22
1723182570000|2024-08-09 05:49:30|108467.9|108417.9|108464.8|108414.8|108467.9|108417.9|108462.5|108412.5|15
1723182580000|2024-08-09 05:49:40|108463.3|108413.3|108463|108413|108466.2|108416.2|108463|108413|11
1723182590000|2024-08-09 05:49:50|108463.4|108413.4|108466.9|108416.9|108466.9|108416.9|108463.4|108413.4|4
1723182600000|2024-08-09 05:50:00|108464.8|108414.8|108466.5|108416.5|108468.3|108418.3|108464.7|108414.7|14
1723182610000|2024-08-09 05:50:10|108466.4|108416.4|108463.1|108413.1|108467.1|108417.1|108463.1|108413.1|7
1723182620000|2024-08-09 05:50:20|108463.9|108413.9|108463.1|108413.1|108463.9|108413.9|108463.1|108413.1|8
1723182630000|2024-08-09 05:50:30|108463|108413|108463|108413|108463.5|108413.5|108462.4|108412.4|10
1723182640000|2024-08-09 05:50:40|108463.1|108413.1|108463|108413|108463.4|108413.4|108463|108413|5
1723182650000|2024-08-09 05:50:50|108462.8|108412.8|108461.9|108411.9|108464.5|108414.5|108461.3|108411.3|10
1723182660000|2024-08-09 05:51:00|108461.7|108411.7|108463.3|108413.3|108463.7|108413.7|108460.2|108410.2|11
1723182670000|2024-08-09 05:51:10|108463.4|108413.4|108464.3|108414.3|108465.3|108415.3|108463.2|108413.2|10
1723182680000|2024-08-09 05:51:20|108463.7|108413.7|108440.4|108390.4|108465.2|108415.2|108436.8|108386.8|23
1723182690000|2024-08-09 05:51:30|108439.6|108389.6|108439.3|108389.3|108440.7|108390.7|108438.8|108388.8|25
1723182700000|2024-08-09 05:51:40|108439.2|108389.2|108441.7|108391.7|108441.8|108391.8|108439.2|108389.2|9
1723182710000|2024-08-09 05:51:50|108441|108391|108438.7|108388.7|108443|108393|108436.6|108386.6|10
1723182720000|2024-08-09 05:52:00|108438.4|108388.4|108439.5|108389.5|108445.1|108395.1|108436.6|108386.6|43
1723182730000|2024-08-09 05:52:10|108440.1|108390.1|108443.5|108393.5|108445.7|108395.7|108440.1|108390.1|12
1723182740000|2024-08-09 05:52:20|108442.9|108392.9|108462.9|108412.9|108463|108413|108439.5|108389.5|19
1723182750000|2024-08-09 05:52:30|108463.3|108413.3|108429.3|108379.3|108463.8|108413.8|108429.3|108379.3|29
1723182760000|2024-08-09 05:52:40|108428.9|108378.9|108414.1|108364.1|108431.6|108381.6|108412.1|108362.1|45
1723182770000|2024-08-09 05:52:50|108414.6|108364.6|108417.2|108367.2|108421.7|108371.7|108413.6|108363.6|27
1723182780000|2024-08-09 05:53:00|108416.7|108366.7|108412.3|108362.3|108416.7|108366.7|108412.2|108362.2|13
1723182790000|2024-08-09 05:53:10|108412.1|108362.1|108416.6|108366.6|108420.8|108370.8|108412|108362|28
1723182800000|2024-08-09 05:53:20|108415.9|108365.9|108419.9|108369.9|108420.7|108370.7|108413.1|108363.1|22
1723182810000|2024-08-09 05:53:30|108419.5|108369.5|108418.8|108368.8|108421|108371|108414.6|108364.6|25
1723182820000|2024-08-09 05:53:40|108418.5|108368.5|108418.6|108368.6|108419.7|108369.7|108417.8|108367.8|10
1723182830000|2024-08-09 05:53:50|108417.2|108367.2|108403.8|108353.8|108417.4|108367.4|108397.7|108347.7|21
1723182840000|2024-08-09 05:54:00|108403.5|108353.5|108403.8|108353.8|108406|108356|108403.5|108353.5|15
1723182850000|2024-08-09 05:54:10|108406.5|108356.5|108405.1|108355.1|108406.6|108356.6|108405.1|108355.1|8
1723182860000|2024-08-09 05:54:20|108405|108355|108407.6|108357.6|108408.2|108358.2|108405|108355|11
1723182870000|2024-08-09 05:54:30|108407.5|108357.5|108411.5|108361.5|108411.9|108361.9|108405.6|108355.6|19
1723182880000|2024-08-09 05:54:40|108410.5|108360.5|108396.4|108346.4|108410.5|108360.5|108392.2|108342.2|34
1723182890000|2024-08-09 05:54:50|108396.5|108346.5|108394.3|108344.3|108398.4|108348.4|108394.3|108344.3|15
1723182900000|2024-08-09 05:55:00|108394|108344|108394.2|108344.2|108395|108345|108393.4|108343.4|13
1723182910000|2024-08-09 05:55:10|108393.4|108343.4|108396|108346|108397.8|108347.8|108393|108343|19
1723182920000|2024-08-09 05:55:20|108395.8|108345.8|108393.3|108343.3|108395.8|108345.8|108390.5|108340.5|35
1723182930000|2024-08-09 05:55:30|108392.9|108342.9|108395.5|108345.5|108396.1|108346.1|108392.7|108342.7|24
1723182940000|2024-08-09 05:55:40|108395.7|108345.7|108424.2|108374.2|108430.8|108380.8|108394.7|108344.7|37
1723182950000|2024-08-09 05:55:50|108424.8|108374.8|108420.3|108370.3|108425.3|108375.3|108414.1|108364.1|29
1723182960000|2024-08-09 05:56:00|108421.5|108371.5|108414.2|108364.2|108421.5|108371.5|108393.3|108343.3|39
1723182970000|2024-08-09 05:56:10|108412.4|108362.4|108438.6|108388.6|108439.9|108389.9|108411.8|108361.8|26
1723182980000|2024-08-09 05:56:20|108439.8|108389.8|108426.5|108376.5|108439.8|108389.8|108423.8|108373.8|18
1723182990000|2024-08-09 05:56:30|108425.9|108375.9|108381.2|108331.2|108429.3|108379.3|108378.3|108328.3|35
1723183000000|2024-08-09 05:56:40|108391.1|108341.1|108398.6|108348.6|108405|108355|108391.1|108341.1|13
1723183010000|2024-08-09 05:56:50|108398.5|108348.5|108402.1|108352.1|108402.4|108352.4|108398.1|108348.1|7
1723183020000|2024-08-09 05:57:00|108402.6|108352.6|108401.1|108351.1|108405|108355|108401.1|108351.1|12
1723183030000|2024-08-09 05:57:10|108401.6|108351.6|108390.2|108340.2|108401.6|108351.6|108382.5|108332.5|29
1723183040000|2024-08-09 05:57:20|108390.6|108340.6|108401.9|108351.9|108402|108352|108384.3|108334.3|36
1723183050000|2024-08-09 05:57:30|108404.1|108354.1|108400.9|108350.9|108411.3|108361.3|108398.4|108348.4|22
1723183060000|2024-08-09 05:57:40|108400.7|108350.7|108389.7|108339.7|108400.7|108350.7|108389.7|108339.7|21
1723183070000|2024-08-09 05:57:50|108389.4|108339.4|108397.8|108347.8|108399.2|108349.2|108389.4|108339.4|18
1723183080000|2024-08-09 05:58:00|108397.9|108347.9|108393.4|108343.4|108399.9|108349.9|108383.5|108333.5|29
1723183090000|2024-08-09 05:58:10|108393.1|108343.1|108394.8|108344.8|108395.4|108345.4|108393.1|108343.1|5
1723183100000|2024-08-09 05:58:20|108394.9|108344.9|108384.3|108334.3|108394.9|108344.9|108382.6|108332.6|22
1723183110000|2024-08-09 05:58:30|108384.9|108334.9|108384.9|108334.9|108389.6|108339.6|108383.8|108333.8|47
1723183120000|2024-08-09 05:58:40|108385.2|108335.2|108387.9|108337.9|108387.9|108337.9|108384.5|108334.5|18
1723183130000|2024-08-09 05:58:50|108387.7|108337.7|108396.3|108346.3|108396.3|108346.3|108378.4|108328.4|21
1723183140000|2024-08-09 05:59:00|108395.2|108345.2|108409.3|108281.6|108469.1|108345.8|108373.3|108234.7|73
1723183150000|2024-08-09 05:59:10|108406.8|108275.8|108505.8|108305.8|108510|108325.5|108368|108258.2|61
1723183160000|2024-08-09 05:59:20|108506.4|108306.4|108504.5|108304.5|108509.4|108309.4|108469|108269|52
1723183170000|2024-08-09 05:59:30|108505.3|108305.3|108515.1|108315.1|108515.1|108315.1|108504.6|108304.6|27
1723183180000|2024-08-09 05:59:40|108515.5|108315.5|108468.7|108268.7|108517.7|108333|108458.8|108258.8|28
1723183190000|2024-08-09 05:59:50|108478.4|108278.4|108469.3|108269.3|108492|108292|108424.7|108224.7|19
1723183200000|2024-08-09 06:00:00|108544.3|108344.3|108455.5|108255.5|108544.3|108344.3|108455.5|108255.5|7
1723183210000|2024-08-09 06:00:10|108452.3|108252.3|108314.7|108114.7|108452.3|108252.3|108314.7|108114.7|40
1723183220000|2024-08-09 06:00:20|108313.4|108113.4|108258.8|108058.8|108326.7|108126.7|108256.9|108056.9|35
1723183230000|2024-08-09 06:00:30|108263.8|108063.8|108299.1|108099.1|108299.4|108099.4|108263.8|108063.8|37
1723183240000|2024-08-09 06:00:40|108301|108101|108317.4|108117.4|108325.9|108125.9|108301|108101|25
1723183250000|2024-08-09 06:00:50|108316.4|108116.4|108370.6|108170.6|108382.8|108182.8|108316.4|108116.4|19
1723183260000|2024-08-09 06:01:00|108369.5|108169.5|108370.3|108179.8|108372|108179.8|108368.6|108168.8|16
1723183270000|2024-08-09 06:01:10|108368.5|108180.3|108363|108184.3|108372|108184.7|108362.6|108172|11
1723183280000|2024-08-09 06:01:20|108363.3|108184.4|108349.8|108199.2|108364.4|108199.2|108349.8|108183.4|19
1723183290000|2024-08-09 06:01:30|108349.3|108198.7|108354.7|108208.1|108362.9|108220|108342.5|108181.4|33
1723183300000|2024-08-09 06:01:40|108356.2|108202.9|108355.1|108195.1|108366.8|108215.2|108342.6|108195.1|33
1723183310000|2024-08-09 06:01:50|108353.1|108200.5|108370.3|108225.9|108371.4|108273.7|108318.3|108200.5|37
1723183320000|2024-08-09 06:02:00|108370.5|108225.8|108322.6|108272.6|108371|108274.5|108320.1|108225.3|25
1723183330000|2024-08-09 06:02:10|108361.4|108235.9|108361.6|108234.6|108364.9|108274|108322.1|108231.2|32
1723183340000|2024-08-09 06:02:20|108362.6|108235|108328.2|108278.2|108362.7|108281.3|108321.8|108235|27
1723183350000|2024-08-09 06:02:30|108328.8|108278.8|108327|108277|108330.4|108280.4|108325.8|108275.8|24
1723183360000|2024-08-09 06:02:40|108326.2|108276.2|108299|108249|108364.4|108278.7|108293.2|108239.3|38
1723183370000|2024-08-09 06:02:50|108299.1|108249.1|108300.8|108250.8|108302.5|108252.5|108283.8|108233.8|24
1723183380000|2024-08-09 06:03:00|108302.6|108252.6|108301.7|108251.7|108304.9|108254.9|108285|108235|42
1723183390000|2024-08-09 06:03:10|108302.3|108252.3|108303|108253|108304.3|108254.3|108280.9|108230.9|38
1723183400000|2024-08-09 06:03:20|108305.6|108255.6|108304|108254|108306.3|108256.3|108287.2|108237.2|28
1723183410000|2024-08-09 06:03:30|108304.8|108254.8|108299.7|108249.7|108304.8|108254.8|108298.6|108248.6|29
1723183420000|2024-08-09 06:03:40|108300.4|108250.4|108314.9|108264.9|108318.7|108268.7|108300.4|108250.4|44
1723183430000|2024-08-09 06:03:50|108314.6|108264.6|108305.8|108255.8|108314.8|108264.8|108303.6|108253.6|49
1723183440000|2024-08-09 06:04:00|108305.5|108255.5|108305.8|108255.8|108311.5|108261.5|108305.4|108255.4|21
1723183450000|2024-08-09 06:04:10|108305.9|108255.9|108306.7|108256.7|108306.9|108256.9|108305.9|108255.9|10
1723183460000|2024-08-09 06:04:20|108306.6|108256.6|108328.8|108278.8|108333.2|108283.2|108305.7|108255.7|49
1723183470000|2024-08-09 06:04:30|108328.6|108278.6|108316.1|108266.1|108328.6|108278.6|108316.1|108266.1|48
1723183480000|2024-08-09 06:04:40|108316.2|108266.2|108332.8|108282.8|108335.6|108285.6|108316.2|108266.2|35
1723183490000|2024-08-09 06:04:50|108332.6|108282.6|108311.8|108261.8|108332.6|108282.6|108308.5|108258.5|41
1723183500000|2024-08-09 06:05:00|108311.3|108261.3|108287.5|108237.5|108312.5|108262.5|108279.8|108229.8|58
1723183510000|2024-08-09 06:05:10|108287|108237|108288.4|108238.4|108291.2|108241.2|108284.4|108234.4|32
1723183520000|2024-08-09 06:05:20|108288|108238|108314.1|108264.1|108316.9|108266.9|108287.8|108237.8|39
1723183530000|2024-08-09 06:05:30|108314.3|108264.3|108313.5|108263.5|108315.8|108265.8|108313.2|108263.2|31
1723183540000|2024-08-09 06:05:40|108313.3|108263.3|108314.9|108264.9|108317.1|108267.1|108313.3|108263.3|32
1723183550000|2024-08-09 06:05:50|108315|108265|108314.1|108264.1|108315|108265|108312.8|108262.8|26
1723183560000|2024-08-09 06:06:00|108314|108264|108311.7|108261.7|108317.2|108267.2|108307.4|108257.4|50
1723183570000|2024-08-09 06:06:10|108310.9|108260.9|108309|108259|108311.4|108261.4|108308.5|108258.5|27
1723183580000|2024-08-09 06:06:20|108308.9|108258.9|108312.6|108262.6|108312.6|108262.6|108306.3|108256.3|37
1723183590000|2024-08-09 06:06:30|108313.4|108263.4|108309.2|108259.2|108317.1|108267.1|108309|108259|39
1723183600000|2024-08-09 06:06:40|108309.7|108259.7|108308.3|108258.3|108309.7|108259.7|108307.9|108257.9|16
1723183610000|2024-08-09 06:06:50|108308.1|108258.1|108309.8|108259.8|108310.6|108260.6|108307.9|108257.9|13
1723183620000|2024-08-09 06:07:00|108310.5|108260.5|108313.8|108263.8|108318.4|108268.4|108310.5|108260.5|19
1723183630000|2024-08-09 06:07:10|108313.5|108263.5|108308.5|108258.5|108313.5|108263.5|108306.5|108256.5|26
1723183640000|2024-08-09 06:07:20|108308.4|108258.4|108303.6|108253.6|108308.6|108258.6|108303.6|108253.6|20
1723183650000|2024-08-09 06:07:30|108305|108255|108310.6|108260.6|108310.6|108260.6|108305|108255|18
1723183660000|2024-08-09 06:07:40|108311.1|108261.1|108313|108263|108317.8|108267.8|108311.1|108261.1|23
1723183670000|2024-08-09 06:07:50|108313.4|108263.4|108320.5|108270.5|108320.5|108270.5|108313.4|108263.4|12
1723183680000|2024-08-09 06:08:00|108320.4|108270.4|108317.7|108267.7|108320.4|108270.4|108317.7|108267.7|11
1723183690000|2024-08-09 06:08:10|108317.9|108267.9|108351.7|108301.7|108359.1|108309.1|108317.5|108267.5|24
1723183700000|2024-08-09 06:08:20|108352.6|108302.6|108345.8|108295.8|108359.4|108309.4|108341.7|108291.7|43
1723183710000|2024-08-09 06:08:30|108346|108296|108346.2|108296.2|108346.9|108296.9|108344.9|108294.9|16
1723183720000|2024-08-09 06:08:40|108346|108296|108351.2|108301.2|108351.2|108301.2|108342.1|108292.1|42
1723183730000|2024-08-09 06:08:50|108351.9|108301.9|108343.6|108293.6|108351.9|108301.9|108339.3|108289.3|26
1723183740000|2024-08-09 06:09:00|108343.1|108293.1|108345.1|108295.1|108345.1|108295.1|108341.1|108291.1|48
1723183750000|2024-08-09 06:09:10|108345.2|108295.2|108342.3|108292.3|108346.6|108296.6|108341.7|108291.7|30
1723183760000|2024-08-09 06:09:20|108342.5|108292.5|108349.9|108299.9|108351.3|108301.3|108342.4|108292.4|29
1723183770000|2024-08-09 06:09:30|108349.8|108299.8|108349.1|108299.1|108352.1|108302.1|108346.3|108296.3|45
1723183780000|2024-08-09 06:09:40|108349|108299|108352.8|108302.8|108353.5|108303.5|108348.1|108298.1|35
1723183790000|2024-08-09 06:09:50|108352.5|108302.5|108355.7|108305.7|108356.7|108306.7|108352.2|108302.2|33
1723183800000|2024-08-09 06:10:00|108355.4|108305.4|108348.1|108298.1|108355.4|108305.4|108346.3|108296.3|33
1723183810000|2024-08-09 06:10:10|108348|108298|108341.8|108291.8|108349.2|108299.2|108341.5|108291.5|34
1723183820000|2024-08-09 06:10:20|108341.7|108291.7|108354|108304|108354|108304|108340.8|108290.8|38
1723183830000|2024-08-09 06:10:30|108353.7|108303.7|108348.3|108298.3|108354.1|108304.1|108346|108296|34
1723183840000|2024-08-09 06:10:40|108347.5|108297.5|108345.6|108295.6|108348.8|108298.8|108345.6|108295.6|17
1723183850000|2024-08-09 06:10:50|108345.9|108295.9|108341.9|108291.9|108346.1|108296.1|108341.1|108291.1|24
1723183860000|2024-08-09 06:11:00|108342|108292|108347.5|108297.5|108350.9|108300.9|108342|108292|30
1723183870000|2024-08-09 06:11:10|108347.6|108297.6|108348.5|108298.5|108351.9|108301.9|108346.9|108296.9|31
1723183880000|2024-08-09 06:11:20|108347.2|108297.2|108344|108294|108347.8|108297.8|108340.4|108290.4|26
1723183890000|2024-08-09 06:11:30|108344.1|108294.1|108346.5|108296.5|108348.1|108298.1|108344.1|108294.1|23
1723183900000|2024-08-09 06:11:40|108346.2|108296.2|108343.3|108293.3|108346.2|108296.2|108342.2|108292.2|33
1723183910000|2024-08-09 06:11:50|108342.6|108292.6|108340|108290|108342.6|108292.6|108338|108288|18
1723183920000|2024-08-09 06:12:00|108341.2|108291.2|108353.6|108303.6|108355.2|108305.2|108341.2|108291.2|34
1723183930000|2024-08-09 06:12:10|108353.3|108303.3|108355.1|108305.1|108355.1|108305.1|108352.2|108302.2|19
1723183940000|2024-08-09 06:12:20|108354.8|108304.8|108350|108300|108355.4|108305.4|108340.3|108290.3|40
1723183950000|2024-08-09 06:12:30|108349.4|108299.4|108356.2|108306.2|108356.2|108306.2|108348.4|108298.4|29
1723183960000|2024-08-09 06:12:40|108356.5|108306.5|108382.5|108332.5|108390.7|108340.7|108353.5|108303.5|39
1723183970000|2024-08-09 06:12:50|108384.2|108334.2|108397.1|108347.1|108397.2|108347.2|108384.2|108334.2|36
1723183980000|2024-08-09 06:13:00|108397.2|108347.2|108398|108348|108398.4|108348.4|108396.3|108346.3|23
1723183990000|2024-08-09 06:13:10|108398.3|108348.3|108398.2|108348.2|108398.6|108348.6|108397.4|108347.4|20
1723184000000|2024-08-09 06:13:20|108398.3|108348.3|108400|108350|108400|108350|108398.3|108348.3|14
1723184010000|2024-08-09 06:13:30|108400.9|108350.9|108409.6|108359.6|108411.2|108361.2|108400.9|108350.9|33
1723184020000|2024-08-09 06:13:40|108410|108360|108414.9|108364.9|108416.5|108366.5|108409.8|108359.8|29
1723184030000|2024-08-09 06:13:50|108415|108365|108414.4|108364.4|108415.6|108365.6|108411.6|108361.6|35
1723184040000|2024-08-09 06:14:00|108417.4|108367.4|108411.8|108361.8|108417.4|108367.4|108403.2|108353.2|32
1723184050000|2024-08-09 06:14:10|108411.7|108361.7|108411.8|108361.8|108416.1|108366.1|108409.9|108359.9|25
1723184060000|2024-08-09 06:14:20|108411.7|108361.7|108415.3|108365.3|108415.5|108365.5|108411.2|108361.2|21
1723184070000|2024-08-09 06:14:30|108415.4|108365.4|108417.3|108367.3|108422.6|108372.6|108415.3|108365.3|16
1723184080000|2024-08-09 06:14:40|108416.9|108366.9|108414|108364|108417.7|108367.7|108413.9|108363.9|31
1723184090000|2024-08-09 06:14:50|108413.3|108363.3|108408.5|108358.5|108413.3|108363.3|108406.2|108356.2|33
1723184100000|2024-08-09 06:15:00|108409.1|108359.1|108409.8|108359.8|108416.2|108366.2|108408.7|108358.7|34
1723184110000|2024-08-09 06:15:10|108410.2|108360.2|108405.8|108355.8|108410.2|108360.2|108403.9|108353.9|28
1723184120000|2024-08-09 06:15:20|108405.1|108355.1|108402.4|108352.4|108405.1|108355.1|108400.9|108350.9|33
1723184130000|2024-08-09 06:15:30|108402.1|108352.1|108401.6|108351.6|108402.9|108352.9|108401.6|108351.6|26
1723184140000|2024-08-09 06:15:40|108401.5|108351.5|108366.5|108316.5|108401.6|108351.6|108366.5|108316.5|30
1723184150000|2024-08-09 06:15:50|108366.9|108316.9|108361|108311|108368.7|108318.7|108360.8|108310.8|41
1723184160000|2024-08-09 06:16:00|108361.2|108311.2|108356.5|108306.5|108361.2|108311.2|108355.6|108305.6|28
1723184170000|2024-08-09 06:16:10|108356.8|108306.8|108357.6|108307.6|108361.3|108311.3|108356.5|108306.5|26
1723184180000|2024-08-09 06:16:20|108357.4|108307.4|108359.8|108309.8|108360.4|108310.4|108356.4|108306.4|34
1723184190000|2024-08-09 06:16:30|108359.7|108309.7|108360.7|108310.7|108361.1|108311.1|108359.6|108309.6|26
1723184200000|2024-08-09 06:16:40|108360.5|108310.5|108360.5|108310.5|108360.9|108310.9|108360.5|108310.5|9
1723184210000|2024-08-09 06:16:50|108360.4|108310.4|108362.5|108312.5|108362.5|108312.5|108360.1|108310.1|17
1723184220000|2024-08-09 06:17:00|108362.9|108312.9|108364.4|108314.4|108366|108316|108362.9|108312.9|20
1723184230000|2024-08-09 06:17:10|108364|108314|108382.6|108332.6|108382.6|108332.6|108363.6|108313.6|29
1723184240000|2024-08-09 06:17:20|108384.5|108334.5|108403.9|108353.9|108404.3|108354.3|108384.5|108334.5|46
1723184250000|2024-08-09 06:17:30|108403.8|108353.8|108402|108352|108404.1|108354.1|108401.6|108351.6|26
1723184260000|2024-08-09 06:17:40|108402.1|108352.1|108402|108352|108403.3|108353.3|108401.8|108351.8|24
1723184270000|2024-08-09 06:17:50|108401.9|108351.9|108395.4|108345.4|108405.2|108355.2|108394.4|108344.4|29
1723184280000|2024-08-09 06:18:00|108394.9|108344.9|108395.6|108345.6|108396|108346|108394.5|108344.5|18
1723184290000|2024-08-09 06:18:10|108395.7|108345.7|108416.3|108366.3|108420|108370|108395.7|108345.7|39
1723184300000|2024-08-09 06:18:20|108416.2|108366.2|108422.9|108372.9|108422.9|108372.9|108414.5|108364.5|38
1723184310000|2024-08-09 06:18:30|108424.2|108374.2|108420.2|108370.2|108424.2|108374.2|108420|108370|15
1723184320000|2024-08-09 06:18:40|108420.3|108370.3|108425.3|108375.3|108425.6|108375.6|108416.9|108366.9|26
1723184330000|2024-08-09 06:18:50|108425|108375|108424.5|108374.5|108427.1|108377.1|108420.2|108370.2|33
1723184340000|2024-08-09 06:19:00|108423.3|108373.3|108423.7|108373.7|108424.2|108374.2|108423.3|108373.3|10
1723184350000|2024-08-09 06:19:10|108424.5|108374.5|108424.7|108374.7|108425.8|108375.8|108423.4|108373.4|32
1723184360000|2024-08-09 06:19:20|108425.2|108375.2|108427.1|108377.1|108429.1|108379.1|108424.6|108374.6|29
1723184370000|2024-08-09 06:19:30|108427.2|108377.2|108425.6|108375.6|108428.1|108378.1|108424.8|108374.8|31
1723184380000|2024-08-09 06:19:40|108425.4|108375.4|108422.6|108372.6|108430.4|108380.4|108422.6|108372.6|23
1723184390000|2024-08-09 06:19:50|108422.5|108372.5|108424.7|108374.7|108426.4|108376.4|108419.9|108369.9|46
1723184400000|2024-08-09 06:20:00|108424.6|108374.6|108419.4|108369.4|108425.2|108375.2|108418.9|108368.9|29
1723184410000|2024-08-09 06:20:10|108419.2|108369.2|108427.6|108377.6|108430.8|108380.8|108418.6|108368.6|30
1723184420000|2024-08-09 06:20:20|108428.6|108378.6|108423.3|108373.3|108428.7|108378.7|108423.2|108373.2|38
1723184430000|2024-08-09 06:20:30|108423.7|108373.7|108424.3|108374.3|108425.8|108375.8|108423.5|108373.5|14
1723184440000|2024-08-09 06:20:40|108422.9|108372.9|108416.4|108366.4|108423.6|108373.6|108416|108366|18
1723184450000|2024-08-09 06:20:50|108417.2|108367.2|108419.5|108369.5|108420.2|108370.2|108416.5|108366.5|28
1723184460000|2024-08-09 06:21:00|108419.8|108369.8|108417.9|108367.9|108421|108371|108417.9|108367.9|25
1723184470000|2024-08-09 06:21:10|108418.2|108368.2|108419.8|108369.8|108423.6|108373.6|108417.6|108367.6|24
1723184480000|2024-08-09 06:21:20|108419.4|108369.4|108420.7|108370.7|108421.3|108371.3|108417.7|108367.7|20
1723184490000|2024-08-09 06:21:30|108420.8|108370.8|108416|108366|108421.2|108371.2|108415.1|108365.1|26
1723184500000|2024-08-09 06:21:40|108415.8|108365.8|108396.1|108346.1|108421.5|108371.5|108390.9|108340.9|47
1723184510000|2024-08-09 06:21:50|108396.5|108346.5|108390.2|108340.2|108396.7|108346.7|108390.2|108340.2|28
1723184520000|2024-08-09 06:22:00|108390.3|108340.3|108392.4|108342.4|108397.6|108347.6|108388.7|108338.7|35
1723184530000|2024-08-09 06:22:10|108391.2|108341.2|108407.2|108357.2|108407.6|108357.6|108390.3|108340.3|37
1723184540000|2024-08-09 06:22:20|108406.8|108356.8|108406.9|108356.9|108407.7|108357.7|108403.7|108353.7|33
1723184550000|2024-08-09 06:22:30|108407.2|108357.2|108410.3|108360.3|108410.3|108360.3|108406.6|108356.6|15
1723184560000|2024-08-09 06:22:40|108410.1|108360.1|108397.5|108347.5|108410.1|108360.1|108397.2|108347.2|33
1723184570000|2024-08-09 06:22:50|108398|108348|108395.3|108345.3|108398.6|108348.6|108392|108342|24
1723184580000|2024-08-09 06:23:00|108394.8|108344.8|108400.8|108350.8|108401.4|108351.4|108394.8|108344.8|27
1723184590000|2024-08-09 06:23:10|108397.6|108347.6|108397.1|108347.1|108397.6|108347.6|108396.3|108346.3|22
1723184600000|2024-08-09 06:23:20|108397.8|108347.8|108393.2|108343.2|108399|108349|108393.2|108343.2|33
1723184610000|2024-08-09 06:23:30|108391.8|108341.8|108395.8|108345.8|108395.8|108345.8|108391.4|108341.4|24
1723184620000|2024-08-09 06:23:40|108395.6|108345.6|108393.3|108343.3|108395.8|108345.8|108392.6|108342.6|21
1723184630000|2024-08-09 06:23:50|108393.7|108343.7|108391.3|108341.3|108393.7|108343.7|108388.9|108338.9|24
1723184640000|2024-08-09 06:24:00|108391.5|108341.5|108394.6|108344.6|108396.8|108346.8|108391.2|108341.2|26
1723184650000|2024-08-09 06:24:10|108394.8|108344.8|108393.2|108343.2|108395.3|108345.3|108392.8|108342.8|23
1723184660000|2024-08-09 06:24:20|108393.1|108343.1|108398.4|108348.4|108398.4|108348.4|108392.4|108342.4|29
1723184670000|2024-08-09 06:24:30|108398.7|108348.7|108390.9|108340.9|108398.7|108348.7|108388.2|108338.2|24
1723184680000|2024-08-09 06:24:40|108391|108341|108392.2|108342.2|108392.6|108342.6|108390.1|108340.1|16
1723184690000|2024-08-09 06:24:50|108391.8|108341.8|108390.7|108340.7|108391.9|108341.9|108381|108331|30
1723184700000|2024-08-09 06:25:00|108390.9|108340.9|108388.8|108338.8|108390.9|108340.9|108388.7|108338.7|19
1723184710000|2024-08-09 06:25:10|108388.7|108338.7|108386.9|108336.9|108389.4|108339.4|108385.2|108335.2|41
1723184720000|2024-08-09 06:25:20|108386.7|108336.7|108383.2|108333.2|108388.7|108338.7|108383.2|108333.2|31
1723184730000|2024-08-09 06:25:30|108382.9|108332.9|108382.4|108332.4|108383.7|108333.7|108380.4|108330.4|40
1723184740000|2024-08-09 06:25:40|108382.9|108332.9|108386.8|108336.8|108387.3|108337.3|108382.2|108332.2|28
1723184750000|2024-08-09 06:25:50|108386.9|108336.9|108384.8|108334.8|108387.3|108337.3|108384.7|108334.7|19
1723184760000|2024-08-09 06:26:00|108384.6|108334.6|108384.9|108334.9|108386.5|108336.5|108380.9|108330.9|29
1723184770000|2024-08-09 06:26:10|108385|108335|108352.8|108302.8|108385|108335|108352.8|108302.8|41
1723184780000|2024-08-09 06:26:20|108350.6|108300.6|108340.5|108290.5|108350.6|108300.6|108336.7|108286.7|50
1723184790000|2024-08-09 06:26:30|108340.6|108290.6|108341|108291|108345.4|108295.4|108340.6|108290.6|35
1723184800000|2024-08-09 06:26:40|108340.9|108290.9|108331.4|108281.4|108340.9|108290.9|108330.8|108280.8|38
1723184810000|2024-08-09 06:26:50|108331.3|108281.3|108332.1|108282.1|108332.3|108282.3|108330.9|108280.9|21
1723184820000|2024-08-09 06:27:00|108332.3|108282.3|108330.3|108280.3|108335.3|108285.3|108321.3|108271.3|50
1723184830000|2024-08-09 06:27:10|108330.7|108280.7|108332.9|108282.9|108337.3|108287.3|108330.5|108280.5|32
1723184840000|2024-08-09 06:27:20|108333.3|108283.3|108332.2|108282.2|108334|108284|108328.9|108278.9|29
1723184850000|2024-08-09 06:27:30|108331.9|108281.9|108336.8|108286.8|108336.8|108286.8|108331.5|108281.5|28
1723184860000|2024-08-09 06:27:40|108337.1|108287.1|108348.3|108298.3|108348.8|108298.8|108337.1|108287.1|41
1723184870000|2024-08-09 06:27:50|108347.6|108297.6|108340.7|108290.7|108347.6|108297.6|108340.5|108290.5|24
1723184880000|2024-08-09 06:28:00|108341|108291|108339.7|108289.7|108341|108291|108338.6|108288.6|29
1723184890000|2024-08-09 06:28:10|108338.8|108288.8|108311.6|108261.6|108338.8|108288.8|108311.2|108261.2|44
1723184900000|2024-08-09 06:28:20|108311.5|108261.5|108302.4|108252.4|108312|108262|108300.1|108250.1|35
1723184910000|2024-08-09 06:28:30|108302.2|108252.2|108307.4|108257.4|108307.4|108257.4|108302.2|108252.2|16
1723184920000|2024-08-09 06:28:40|108307.8|108257.8|108307.1|108257.1|108307.8|108257.8|108306.6|108256.6|13
1723184930000|2024-08-09 06:28:50|108307|108257|108314.9|108264.9|108321.3|108271.3|108306.4|108256.4|31
1723184940000|2024-08-09 06:29:00|108315.1|108265.1|108324.6|108274.6|108326.9|108276.9|108314.4|108264.4|27
1723184950000|2024-08-09 06:29:10|108324.7|108274.7|108298.3|108248.3|108324.9|108274.9|108297.1|108247.1|36
1723184960000|2024-08-09 06:29:20|108298.4|108248.4|108292|108242|108298.4|108248.4|108289.1|108239.1|34
1723184970000|2024-08-09 06:29:30|108292.9|108242.9|108280.1|108230.1|108292.9|108242.9|108279.3|108229.3|37
1723184980000|2024-08-09 06:29:40|108279|108229|108288.6|108238.6|108288.8|108238.8|108277.8|108227.8|23
1723184990000|2024-08-09 06:29:50|108288.8|108238.8|108300.7|108250.7|108303.7|108253.7|108286.4|108236.4|41
1723185000000|2024-08-09 06:30:00|108301.1|108251.1|108296|108246|108301.1|108251.1|108290.3|108240.3|45
1723185010000|2024-08-09 06:30:10|108295.9|108245.9|108292|108242|108306.8|108268.1|108291|108242|47
1723185020000|2024-08-09 06:30:20|108291|108241|108292.6|108242.6|108296.2|108246.2|108290.5|108240.5|24
1723185030000|2024-08-09 06:30:30|108291.2|108241.2|108304.8|108254.8|108304.8|108254.8|108290|108240|26
1723185040000|2024-08-09 06:30:40|108304.9|108254.9|108273.9|108223.9|108306|108256|108273.9|108223.9|29
1723185050000|2024-08-09 06:30:50|108273.5|108223.5|108254.4|108204.4|108276.1|108226.1|108254.4|108204.4|45
1723185060000|2024-08-09 06:31:00|108254.7|108204.7|108257.9|108207.9|108260.5|108210.5|108251.4|108201.4|39
1723185070000|2024-08-09 06:31:10|108257.1|108207.1|108247.2|108197.2|108271.4|108221.4|108246.7|108196.7|55
1723185080000|2024-08-09 06:31:20|108246.5|108196.5|108253.8|108203.8|108254.9|108204.9|108244.4|108194.4|40
1723185090000|2024-08-09 06:31:30|108253.9|108203.9|108265.4|108215.4|108265.5|108215.5|108252.7|108202.7|35
1723185100000|2024-08-09 06:31:40|108266.4|108216.4|108265.1|108215.1|108273.8|108223.8|108263.5|108213.5|34
1723185110000|2024-08-09 06:31:50|108265.5|108215.5|108263.6|108213.6|108265.7|108215.7|108253.1|108203.1|46
1723185120000|2024-08-09 06:32:00|108262.2|108212.2|108259.9|108209.9|108264.3|108214.3|108259|108209|32
1723185130000|2024-08-09 06:32:10|108259.8|108209.8|108259.7|108209.7|108260.2|108210.2|108258.1|108208.1|23
1723185140000|2024-08-09 06:32:20|108260.5|108210.5|108260.1|108210.1|108261.8|108211.8|108258.1|108208.1|37
1723185150000|2024-08-09 06:32:30|108260|108210|108260.8|108210.8|108264.6|108214.6|108259.8|108209.8|49
1723185160000|2024-08-09 06:32:40|108260.6|108210.6|108260.2|108210.2|108263.1|108213.1|108259.5|108209.5|32
1723185170000|2024-08-09 06:32:50|108260|108210|108258|108208|108261|108211|108255.9|108205.9|39
1723185180000|2024-08-09 06:33:00|108258.3|108208.3|108258.7|108208.7|108261.6|108211.6|108256.6|108206.6|32
1723185190000|2024-08-09 06:33:10|108258.2|108208.2|108261.4|108211.4|108263.5|108213.5|108258.2|108208.2|25
1723185200000|2024-08-09 06:33:20|108261.1|108211.1|108226.1|108176.1|108261.1|108211.1|108226.1|108176.1|39
1723185210000|2024-08-09 06:33:30|108227|108177|108227.1|108177.1|108227.8|108177.8|108225.3|108175.3|28
1723185220000|2024-08-09 06:33:40|108227.2|108177.2|108234.9|108184.9|108235.8|108185.8|108227.2|108177.2|29
1723185230000|2024-08-09 06:33:50|108234.5|108184.5|108247.3|108197.3|108252.2|108202.2|108234.1|108184.1|40
1723185240000|2024-08-09 06:34:00|108247.4|108197.4|108244.5|108194.5|108248.3|108198.3|108233.9|108183.9|44
1723185250000|2024-08-09 06:34:10|108245.6|108195.6|108247.3|108197.3|108248.7|108198.7|108243.1|108193.1|37
1723185260000|2024-08-09 06:34:20|108246.5|108196.5|108247.4|108197.4|108248.4|108198.4|108245.4|108195.4|36
1723185270000|2024-08-09 06:34:30|108247.2|108197.2|108245.3|108195.3|108247.6|108197.6|108243.7|108193.7|31
1723185280000|2024-08-09 06:34:40|108244.1|108194.1|108246.1|108196.1|108246.4|108196.4|108244.1|108194.1|10
1723185290000|2024-08-09 06:34:50|108246.3|108196.3|108227.9|108177.9|108247.2|108197.2|108227.6|108177.6|34
1723185300000|2024-08-09 06:35:00|108227.8|108177.8|108226.2|108176.2|108232|108182|108226.1|108176.1|37
1723185310000|2024-08-09 06:35:10|108225.8|108175.8|108226.7|108176.7|108226.7|108176.7|108220.2|108170.2|24
1723185320000|2024-08-09 06:35:20|108226.8|108176.8|108218.7|108168.7|108226.8|108176.8|108218.7|108168.7|21
1723185330000|2024-08-09 06:35:30|108219|108169|108225.6|108175.6|108225.6|108175.6|108219|108169|17
1723185340000|2024-08-09 06:35:40|108225.3|108175.3|108222.1|108172.1|108229.3|108179.3|108221.1|108171.1|26
1723185350000|2024-08-09 06:35:50|108221.5|108171.5|108222.6|108172.6|108224.7|108174.7|108219.4|108169.4|24
1723185360000|2024-08-09 06:36:00|108222.7|108172.7|108187.2|108137.2|108223|108173|108181.5|108131.5|37
1723185370000|2024-08-09 06:36:10|108187.4|108137.4|108180.1|108130.1|108193.3|108143.3|108178.5|108128.5|48
1723185380000|2024-08-09 06:36:20|108180.2|108130.2|108183.1|108133.1|108184.6|108134.6|108176.1|108126.1|31
1723185390000|2024-08-09 06:36:30|108183.6|108133.6|108185.8|108135.8|108187.2|108137.2|108182.6|108132.6|38
1723185400000|2024-08-09 06:36:40|108186.1|108136.1|108197.4|108147.4|108198.3|108148.3|108186.1|108136.1|35
1723185410000|2024-08-09 06:36:50|108197|108147|108187.6|108137.6|108197|108147|108187.6|108137.6|30
1723185420000|2024-08-09 06:37:00|108187.4|108137.4|108192.5|108142.5|108192.5|108142.5|108187.1|108137.1|34
1723185430000|2024-08-09 06:37:10|108192.6|108142.6|108190.6|108140.6|108197.8|108147.8|108190.5|108140.5|32
1723185440000|2024-08-09 06:37:20|108190.2|108140.2|108177.1|108127.1|108190.2|108140.2|108171.8|108121.8|56
1723185450000|2024-08-09 06:37:30|108177.2|108127.2|108177.1|108127.1|108178.5|108128.5|108175.4|108125.4|27
1723185460000|2024-08-09 06:37:40|108176.4|108126.4|108181.3|108131.3|108184.8|108134.8|108176.3|108126.3|39
1723185470000|2024-08-09 06:37:50|108182.1|108132.1|108179.4|108129.4|108182.1|108132.1|108177.6|108127.6|16
1723185480000|2024-08-09 06:38:00|108179|108129|108180.7|108130.7|108180.7|108130.7|108179|108129|16
1723185490000|2024-08-09 06:38:10|108180.8|108130.8|108187.5|108137.5|108193.7|108143.7|108180.8|108130.8|46
1723185500000|2024-08-09 06:38:20|108187.2|108137.2|108181.2|108131.2|108187.2|108137.2|108181.2|108131.2|22
1723185510000|2024-08-09 06:38:30|108180.9|108130.9|108184.2|108134.2|108184.9|108134.9|108179|108129|46
1723185520000|2024-08-09 06:38:40|108184.1|108134.1|108191.6|108141.6|108192.2|108142.2|108179.6|108129.6|36
1723185530000|2024-08-09 06:38:50|108191.8|108141.8|108196.3|108146.3|108199.6|108149.6|108191.7|108141.7|36
1723185540000|2024-08-09 06:39:00|108196|108146|108196.7|108146.7|108196.8|108146.8|108194.8|108144.8|29
1723185550000|2024-08-09 06:39:10|108197.3|108147.3|108198.2|108148.2|108202|108152|108197.3|108147.3|27
1723185560000|2024-08-09 06:39:20|108197.7|108147.7|108201.3|108151.3|108201.7|108151.7|108192.5|108142.5|25
1723185570000|2024-08-09 06:39:30|108201|108151|108198.9|108148.9|108201|108151|108196.5|108146.5|26
1723185580000|2024-08-09 06:39:40|108199.2|108149.2|108198.4|108148.4|108201.4|108151.4|108197|108147|24
1723185590000|2024-08-09 06:39:50|108198.6|108148.6|108210.9|108160.9|108210.9|108160.9|108198.6|108148.6|26
1723185600000|2024-08-09 06:40:00|108210.8|108160.8|108218|108168|108218.2|108168.2|108209.1|108159.1|41
1723185610000|2024-08-09 06:40:10|108217.9|108167.9|108212.9|108162.9|108220.6|108170.6|108212|108162|35
1723185620000|2024-08-09 06:40:20|108213.9|108163.9|108219.3|108169.3|108220.2|108170.2|108212.2|108162.2|38
1723185630000|2024-08-09 06:40:30|108220.6|108170.6|108220.2|108170.2|108221.1|108171.1|108219.1|108169.1|29
1723185640000|2024-08-09 06:40:40|108219.6|108169.6|108207.9|108157.9|108219.6|108169.6|108207.7|108157.7|45
1723185650000|2024-08-09 06:40:50|108207.6|108157.6|108209.3|108159.3|108210.8|108160.8|108207.5|108157.5|25
1723185660000|2024-08-09 06:41:00|108209.4|108159.4|108204.7|108154.7|108209.7|108159.7|108201.9|108151.9|39
1723185670000|2024-08-09 06:41:10|108204.1|108154.1|108205.8|108155.8|108205.8|108155.8|108201|108151|41
1723185680000|2024-08-09 06:41:20|108205.5|108155.5|108204.8|108154.8|108205.5|108155.5|108203.2|108153.2|22
1723185690000|2024-08-09 06:41:30|108205|108155|108222.1|108172.1|108222.7|108172.7|108198.5|108148.5|49
1723185700000|2024-08-09 06:41:40|108222.6|108172.6|108245.1|108195.1|108247.5|108197.5|108222.6|108172.6|44
1723185710000|2024-08-09 06:41:50|108244.6|108194.6|108222|108172|108247.3|108197.3|108221.5|108171.5|41
1723185720000|2024-08-09 06:42:00|108222.6|108172.6|108224.7|108174.7|108224.9|108174.9|108222.6|108172.6|19
1723185730000|2024-08-09 06:42:10|108224.9|108174.9|108220.6|108170.6|108225.3|108175.3|108220.4|108170.4|20
1723185740000|2024-08-09 06:42:20|108220.7|108170.7|108222.2|108172.2|108223.8|108173.8|108220.7|108170.7|20
1723185750000|2024-08-09 06:42:30|108222.3|108172.3|108224.1|108174.1|108224.3|108174.3|108222.3|108172.3|19
1723185760000|2024-08-09 06:42:40|108224|108174|108223.3|108173.3|108224|108174|108221.2|108171.2|17
1723185770000|2024-08-09 06:42:50|108223.5|108173.5|108230.3|108180.3|108231|108181|108223.5|108173.5|28
1723185780000|2024-08-09 06:43:00|108230.7|108180.7|108237.3|108187.3|108239.6|108189.6|108230.7|108180.7|26
1723185790000|2024-08-09 06:43:10|108237.6|108187.6|108236.4|108186.4|108240.1|108190.1|108232.1|108182.1|29
1723185800000|2024-08-09 06:43:20|108235.7|108185.7|108228.7|108178.7|108236.6|108186.6|108228.5|108178.5|25
1723185810000|2024-08-09 06:43:30|108228.6|108178.6|108228.7|108178.7|108228.9|108178.9|108226.4|108176.4|34
1723185820000|2024-08-09 06:43:40|108227.7|108177.7|108228.2|108178.2|108228.5|108178.5|108226.6|108176.6|22
1723185830000|2024-08-09 06:43:50|108227.2|108177.2|108240.5|108190.5|108241.4|108191.4|108227.2|108177.2|33
1723185840000|2024-08-09 06:44:00|108240.2|108190.2|108239.6|108189.6|108241.8|108191.8|108237.4|108187.4|32
1723185850000|2024-08-09 06:44:10|108239.5|108189.5|108231.8|108181.8|108239.5|108189.5|108231.8|108181.8|29
1723185860000|2024-08-09 06:44:20|108230|108180|108222.7|108172.7|108230.8|108180.8|108222.7|108172.7|22
1723185870000|2024-08-09 06:44:30|108222.9|108172.9|108187.6|108137.6|108222.9|108172.9|108187.2|108137.2|28
1723185880000|2024-08-09 06:44:40|108185.6|108135.6|108180.7|108130.7|108187.8|108137.8|108180.3|108130.3|36
1723185890000|2024-08-09 06:44:50|108180.6|108130.6|108182.1|108132.1|108183.3|108133.3|108180.6|108130.6|29
1723185900000|2024-08-09 06:45:00|108182.2|108132.2|108155.1|108105.1|108182.6|108132.6|108154.2|108104.2|48
1723185910000|2024-08-09 06:45:10|108155.6|108105.6|108150.3|108100.3|108157.4|108107.4|108150.3|108100.3|32
1723185920000|2024-08-09 06:45:20|108150.2|108100.2|108206.7|108156.7|108206.7|108156.7|108145.6|108095.6|48
1723185930000|2024-08-09 06:45:30|108206.2|108156.2|108199.9|108149.9|108211.8|108161.8|108199|108149|58
1723185940000|2024-08-09 06:45:40|108200.1|108150.1|108203.6|108153.6|108204.4|108154.4|108196.1|108146.1|33
1723185950000|2024-08-09 06:45:50|108203|108153|108204.1|108154.1|108212.4|108162.4|108201.7|108151.7|48
1723185960000|2024-08-09 06:46:00|108204|108154|108204.2|108154.2|108204.3|108154.3|108201.8|108151.8|38
1723185970000|2024-08-09 06:46:10|108204.4|108154.4|108207|108157|108215.4|108165.4|108199.7|108149.7|39
1723185980000|2024-08-09 06:46:20|108206.8|108156.8|108209.3|108159.3|108209.8|108159.8|108203.2|108153.2|40
1723185990000|2024-08-09 06:46:30|108209.8|108159.8|108208.3|108158.3|108210.9|108160.9|108208.2|108158.2|42
1723186000000|2024-08-09 06:46:40|108208|108158|108172.2|108122.2|108208.1|108158.1|108171.3|108121.3|25
1723186010000|2024-08-09 06:46:50|108172.6|108122.6|108181|108131|108181|108131|108172.6|108122.6|31
1723186020000|2024-08-09 06:47:00|108180.9|108130.9|108173.1|108123.1|108180.9|108130.9|108173|108123|42
1723186030000|2024-08-09 06:47:10|108173.5|108123.5|108171.7|108121.7|108173.5|108123.5|108170.2|108120.2|22
1723186040000|2024-08-09 06:47:20|108171.5|108121.5|108188.7|108138.7|108190.4|108140.4|108170|108120|30
1723186050000|2024-08-09 06:47:30|108188.8|108138.8|108197.2|108147.2|108198.4|108148.4|108188.3|108138.3|20
1723186060000|2024-08-09 06:47:40|108196.5|108146.5|108195.5|108145.5|108197|108147|108195|108145|26
1723186070000|2024-08-09 06:47:50|108195.6|108145.6|108192.8|108142.8|108196.8|108146.8|108192.6|108142.6|22
1723186080000|2024-08-09 06:48:00|108194|108144|108194.2|108144.2|108195|108145|108194|108144|14
1723186090000|2024-08-09 06:48:10|108193.3|108143.3|108200.3|108150.3|108200.5|108150.5|108186.7|108136.7|25
1723186100000|2024-08-09 06:48:20|108200|108150|108201.2|108151.2|108201.6|108151.6|108199.6|108149.6|21
1723186110000|2024-08-09 06:48:30|108201.1|108151.1|108198.4|108148.4|108202.6|108152.6|108197.8|108147.8|16
1723186120000|2024-08-09 06:48:40|108198.3|108148.3|108196.9|108146.9|108198.3|108148.3|108195.9|108145.9|30
1723186130000|2024-08-09 06:48:50|108196.8|108146.8|108197.3|108147.3|108197.7|108147.7|108196.7|108146.7|13
1723186140000|2024-08-09 06:49:00|108198.9|108148.9|108197.3|108147.3|108199.9|108149.9|108197.3|108147.3|17
1723186150000|2024-08-09 06:49:10|108197.4|108147.4|108194|108144|108198.1|108148.1|108194|108144|22
1723186160000|2024-08-09 06:49:20|108193.9|108143.9|108188.6|108138.6|108194.5|108144.5|108185.2|108135.2|28
1723186170000|2024-08-09 06:49:30|108192.4|108142.4|108191|108141|108197.7|108147.7|108187.7|108137.7|38
1723186180000|2024-08-09 06:49:40|108191.2|108141.2|108193.5|108143.5|108197.4|108147.4|108191.1|108141.1|37
1723186190000|2024-08-09 06:49:50|108193.6|108143.6|108202.2|108152.2|108202.3|108152.3|108193.6|108143.6|25
1723186200000|2024-08-09 06:50:00|108201.6|108151.6|108201.6|108151.6|108203.5|108153.5|108200.8|108150.8|32
1723186210000|2024-08-09 06:50:10|108201.8|108151.8|108203.2|108153.2|108203.4|108153.4|108201.5|108151.5|18
1723186220000|2024-08-09 06:50:20|108203.3|108153.3|108202.5|108152.5|108203.5|108153.5|108202|108152|16
1723186230000|2024-08-09 06:50:30|108202.8|108152.8|108218.5|108168.5|108221.6|108171.6|108202.8|108152.8|36
1723186240000|2024-08-09 06:50:40|108218.4|108168.4|108217.6|108167.6|108218.4|108168.4|108217.1|108167.1|21
1723186250000|2024-08-09 06:50:50|108217.5|108167.5|108214.6|108164.6|108218|108168|108213.1|108163.1|24
1723186260000|2024-08-09 06:51:00|108214.4|108164.4|108213.2|108163.2|108214.5|108164.5|108212.2|108162.2|21
1723186270000|2024-08-09 06:51:10|108213.9|108163.9|108232.4|108182.4|108232.7|108182.7|108212.7|108162.7|46
1723186280000|2024-08-09 06:51:20|108232.8|108182.8|108213.8|108163.8|108237.4|108187.4|108204.7|108154.7|45
1723186290000|2024-08-09 06:51:30|108213.6|108163.6|108213.1|108163.1|108217.9|108167.9|108212.9|108162.9|33
1723186300000|2024-08-09 06:51:40|108213.2|108163.2|108209.7|108159.7|108213.4|108163.4|108209.3|108159.3|38
1723186310000|2024-08-09 06:51:50|108209.6|108159.6|108212.1|108162.1|108215.1|108165.1|108209.5|108159.5|31
1723186320000|2024-08-09 06:52:00|108212.6|108162.6|108211.8|108161.8|108218.4|108168.4|108211.8|108161.8|44
1723186330000|2024-08-09 06:52:10|108212.5|108162.5|108213.2|108163.2|108213.7|108163.7|108211.6|108161.6|33
1723186340000|2024-08-09 06:52:20|108213|108163|108217.5|108167.5|108217.6|108167.6|108213|108163|45
1723186350000|2024-08-09 06:52:30|108217.6|108167.6|108193.1|108143.1|108217.9|108167.9|108192.7|108142.7|53
1723186360000|2024-08-09 06:52:40|108193|108143|108191.8|108141.8|108193.2|108143.2|108190.7|108140.7|17
1723186370000|2024-08-09 06:52:50|108192.2|108142.2|108199.2|108149.2|108200.6|108150.6|108192.2|108142.2|27
1723186380000|2024-08-09 06:53:00|108199.3|108149.3|108202.9|108152.9|108205.1|108155.1|108196.5|108146.5|42
1723186390000|2024-08-09 06:53:10|108202.8|108152.8|108197.9|108147.9|108204.8|108154.8|108197.9|108147.9|27
1723186400000|2024-08-09 06:53:20|108198|108148|108198.4|108148.4|108200.8|108150.8|108197.9|108147.9|31
1723186410000|2024-08-09 06:53:30|108197.2|108147.2|108199.6|108149.6|108199.6|108149.6|108197|108147|30
1723186420000|2024-08-09 06:53:40|108200.1|108150.1|108205.4|108155.4|108209|108159|108200.1|108150.1|31
1723186430000|2024-08-09 06:53:50|108205.3|108155.3|108206|108156|108206.2|108156.2|108205.3|108155.3|27
1723186440000|2024-08-09 06:54:00|108206.2|108156.2|108205.4|108155.4|108206.8|108156.8|108204.9|108154.9|21
1723186450000|2024-08-09 06:54:10|108205|108155|108206.4|108156.4|108206.4|108156.4|108197.8|108147.8|21
1723186460000|2024-08-09 06:54:20|108206.8|108156.8|108224.7|108174.7|108224.7|108174.7|108206.5|108156.5|30
1723186470000|2024-08-09 06:54:30|108225.1|108175.1|108211.9|108161.9|108226.1|108176.1|108211.8|108161.8|32
1723186480000|2024-08-09 06:54:40|108212.4|108162.4|108213.6|108163.6|108214.7|108164.7|108209|108159|36
1723186490000|2024-08-09 06:54:50|108213.9|108163.9|108217.8|108167.8|108220.2|108170.2|108212.8|108162.8|31
1723186500000|2024-08-09 06:55:00|108217.9|108167.9|108207|108157|108217.9|108167.9|108204.8|108154.8|41
1723186510000|2024-08-09 06:55:10|108206.9|108156.9|108156.9|108106.9|108207.3|108157.3|108138.6|108088.6|51
1723186520000|2024-08-09 06:55:20|108155|108105|108142.6|108092.6|108156.7|108106.7|108140.5|108090.5|43
1723186530000|2024-08-09 06:55:30|108142.5|108092.5|108148.3|108098.3|108148.3|108098.3|108134.2|108084.2|41
1723186540000|2024-08-09 06:55:40|108145|108095|108138.9|108088.9|108146.2|108096.2|108138.9|108088.9|33
1723186550000|2024-08-09 06:55:50|108138.2|108088.2|108155|108105|108156.5|108106.5|108138.2|108088.2|40
1723186560000|2024-08-09 06:56:00|108155.2|108105.2|108152|108102|108169.6|108119.6|108149|108099|55
1723186570000|2024-08-09 06:56:10|108151.2|108101.2|108157.9|108107.9|108157.9|108107.9|108149.7|108099.7|36
1723186580000|2024-08-09 06:56:20|108157.7|108107.7|108143.1|108093.1|108158.1|108108.1|108143.1|108093.1|41
1723186590000|2024-08-09 06:56:30|108143.3|108093.3|108143.8|108093.8|108148.1|108098.1|108139.8|108089.8|43
1723186600000|2024-08-09 06:56:40|108144.1|108094.1|108150.7|108100.7|108150.7|108100.7|108142.8|108092.8|46
1723186610000|2024-08-09 06:56:50|108150.8|108100.8|108148.4|108098.4|108157.5|108107.5|108148.2|108098.2|58
1723186620000|2024-08-09 06:57:00|108148|108098|108147.9|108097.9|108148.5|108098.5|108145.7|108095.7|22
1723186630000|2024-08-09 06:57:10|108148|108098|108146.5|108096.5|108148|108098|108144.9|108094.9|36
1723186640000|2024-08-09 06:57:20|108146.3|108096.3|108136.5|108086.5|108146.3|108096.3|108136.4|108086.4|25
1723186650000|2024-08-09 06:57:30|108135.9|108085.9|108126.1|108076.1|108136.9|108086.9|108125.3|108075.3|23
1723186660000|2024-08-09 06:57:40|108126|108076|108122.2|108072.2|108126.9|108076.9|108119.9|108069.9|21
1723186670000|2024-08-09 06:57:50|108122.1|108072.1|108124.9|108074.9|108125.2|108075.2|108120.2|108070.2|18
1723186680000|2024-08-09 06:58:00|108125|108075|108120.7|108070.7|108126.6|108076.6|108120.7|108070.7|23
1723186690000|2024-08-09 06:58:10|108120.4|108070.4|108117.9|108067.9|108120.4|108070.4|108117.6|108067.6|21
1723186700000|2024-08-09 06:58:20|108117.5|108067.5|108119.9|108069.9|108119.9|108069.9|108117.5|108067.5|13
1723186710000|2024-08-09 06:58:30|108119.2|108069.2|108112.7|108062.7|108119.7|108069.7|108112.2|108062.2|28
1723186720000|2024-08-09 06:58:40|108113|108063|108112.6|108062.6|108113|108063|108111.5|108061.5|27
1723186730000|2024-08-09 06:58:50|108112.2|108062.2|108111.1|108061.1|108114.2|108064.2|108110.6|108060.6|31
1723186740000|2024-08-09 06:59:00|108110.7|108060.7|108116.5|108066.5|108118.4|108068.4|108110.5|108060.5|37
1723186750000|2024-08-09 06:59:10|108116.7|108066.7|108112.8|108062.8|108117.1|108067.1|108101.2|108051.2|37
1723186760000|2024-08-09 06:59:20|108112.7|108062.7|108112.9|108062.9|108113.4|108063.4|108112.1|108062.1|11
1723186770000|2024-08-09 06:59:30|108113.7|108063.7|108144.7|108094.7|108144.7|108094.7|108113.7|108063.7|30
1723186780000|2024-08-09 06:59:40|108143.9|108093.9|108133.4|108083.4|108144.7|108094.7|108133.2|108083.2|11
1723186790000|2024-08-09 06:59:50|108132.7|108082.7|108157.2|108107.2|108158.2|108108.2|108132.7|108082.7|30
1723186800000|2024-08-09 07:00:00|108157.3|108107.3|108136.2|108086.2|108168.2|108118.2|108131.8|108081.8|66
1723186810000|2024-08-09 07:00:10|108135.9|108085.9|108131.4|108081.4|108139.8|108089.8|108130.9|108080.9|53
1723186820000|2024-08-09 07:00:20|108132.9|108082.9|108130.3|108080.3|108133.8|108083.8|108124.2|108074.2|57
1723186830000|2024-08-09 07:00:30|108130.7|108080.7|108129.2|108079.2|108133.3|108083.3|108128.4|108078.4|43
1723186840000|2024-08-09 07:00:40|108132.9|108082.9|108137.1|108087.1|108138.3|108088.3|108131.4|108081.4|26
1723186850000|2024-08-09 07:00:50|108137.6|108087.6|108140.8|108090.8|108140.8|108090.8|108135.6|108085.6|27
1723186860000|2024-08-09 07:01:00|108140.4|108090.4|108152|108102|108152.4|108102.4|108139.1|108089.1|36
1723186870000|2024-08-09 07:01:10|108152.5|108102.5|108147.9|108097.9|108152.5|108102.5|108147.1|108097.1|24
1723186880000|2024-08-09 07:01:20|108147.4|108097.4|108143.7|108093.7|108147.9|108097.9|108142.3|108092.3|33
1723186890000|2024-08-09 07:01:30|108142.4|108092.4|108133.8|108083.8|108143.7|108093.7|108130.7|108080.7|54
1723186900000|2024-08-09 07:01:40|108133|108083|108122.7|108072.7|108134.9|108084.9|108122.1|108072.1|38
1723186910000|2024-08-09 07:01:50|108122.3|108072.3|108132.3|108082.3|108133|108083|108122.1|108072.1|38
1723186920000|2024-08-09 07:02:00|108132.4|108082.4|108117.4|108067.4|108169.5|108119.5|108117.4|108067.4|77
1723186930000|2024-08-09 07:02:10|108118.5|108068.5|108114.8|108064.8|108119.1|108069.1|108112.1|108062.1|51
1723186940000|2024-08-09 07:02:20|108114.4|108064.4|108115.4|108065.4|108117.2|108067.2|108101.5|108051.5|52
1723186950000|2024-08-09 07:02:30|108115.1|108065.1|108103.5|108053.5|108117|108067|108103.2|108053.2|48
1723186960000|2024-08-09 07:02:40|108103.4|108053.4|108106.3|108056.3|108111.1|108061.1|108103.2|108053.2|49
1723186970000|2024-08-09 07:02:50|108106.2|108056.2|108105.8|108055.8|108107|108057|108104.6|108054.6|40
1723186980000|2024-08-09 07:03:00|108105.5|108055.5|108105.1|108055.1|108106|108056|108093.9|108043.9|53
1723186990000|2024-08-09 07:03:10|108105.6|108055.6|108117.9|108067.9|108117.9|108067.9|108104.1|108054.1|37
1723187000000|2024-08-09 07:03:20|108117.5|108067.5|108102.1|108052.1|108117.5|108067.5|108101.6|108051.6|44
1723187010000|2024-08-09 07:03:30|108103|108053|108111.3|108061.3|108115.3|108065.3|108103|108053|42
1723187020000|2024-08-09 07:03:40|108111.7|108061.7|108101.1|108051.1|108116.6|108066.6|108101.1|108051.1|44
1723187030000|2024-08-09 07:03:50|108100.2|108050.2|108058.9|108008.9|108100.5|108050.5|108056.7|108006.7|49
1723187040000|2024-08-09 07:04:00|108058.3|108008.3|108089.5|108039.5|108096.1|108046.1|108058.3|108008.3|56
1723187050000|2024-08-09 07:04:10|108089|108039|108085.6|108035.6|108089.5|108039.5|108082.8|108032.8|36
1723187060000|2024-08-09 07:04:20|108086.3|108036.3|108092.7|108042.7|108092.7|108042.7|108086.3|108036.3|26
1723187070000|2024-08-09 07:04:30|108091.5|108041.5|108109.1|108059.1|108111.6|108061.6|108091.3|108041.3|38
1723187080000|2024-08-09 07:04:40|108109.7|108059.7|108115.5|108065.5|108120.6|108070.6|108109.7|108059.7|49
1723187090000|2024-08-09 07:04:50|108117.9|108067.9|108073.4|108023.4|108119.7|108069.7|108071.8|108021.8|47
1723187100000|2024-08-09 07:05:00|108073.5|108023.5|108073.7|108023.7|108075.1|108025.1|108065.3|108015.3|45
1723187110000|2024-08-09 07:05:10|108072.4|108022.4|108068|108018|108072.6|108022.6|108066.9|108016.9|48
1723187120000|2024-08-09 07:05:20|108067.7|108017.7|108065.1|108015.1|108068.9|108018.9|108061.6|108011.6|33
1723187130000|2024-08-09 07:05:30|108065.2|108015.2|108071.9|108021.9|108073|108023|108063.5|108013.5|41
1723187140000|2024-08-09 07:05:40|108071.7|108021.7|108068.7|108018.7|108076.2|108026.2|108066.8|108016.8|52
1723187150000|2024-08-09 07:05:50|108068.3|108018.3|108070.2|108020.2|108071|108021|108067.9|108017.9|39
1723187160000|2024-08-09 07:06:00|108070.7|108020.7|108084.6|108034.6|108089.7|108039.7|108070.7|108020.7|54
1723187170000|2024-08-09 07:06:10|108084.4|108034.4|108098.8|108048.8|108105.6|108055.6|108084.2|108034.2|47
1723187180000|2024-08-09 07:06:20|108096.4|108046.4|108082.8|108032.8|108096.4|108046.4|108080.2|108030.2|54
1723187190000|2024-08-09 07:06:30|108083.3|108033.3|108074.7|108024.7|108083.3|108033.3|108074.7|108024.7|43
1723187200000|2024-08-09 07:06:40|108074|108024|108079|108029|108079.6|108029.6|108074|108024|36
1723187210000|2024-08-09 07:06:50|108077.7|108027.7|108081.8|108031.8|108086.1|108036.1|108077.7|108027.7|52
1723187220000|2024-08-09 07:07:00|108080.2|108030.2|108059.9|108009.9|108080.2|108030.2|108059.7|108009.7|54
1723187230000|2024-08-09 07:07:10|108060.2|108010.2|108060.4|108010.4|108063.5|108013.5|108057.1|108007.1|40
1723187240000|2024-08-09 07:07:20|108060.3|108010.3|108069.3|108019.3|108070.7|108020.7|108059.7|108009.7|46
1723187250000|2024-08-09 07:07:30|108069.2|108019.2|108065.6|108015.6|108076.9|108026.9|108057.5|108007.5|62
1723187260000|2024-08-09 07:07:40|108066.2|108016.2|108059.1|108009.1|108066.2|108016.2|108059.1|108009.1|41
1723187270000|2024-08-09 07:07:50|108059.2|108009.2|108057.9|108007.9|108059.2|108009.2|108056|108006|44
1723187280000|2024-08-09 07:08:00|108058|108008|108042.7|107992.7|108072.7|108022.7|108042.7|107992.7|42
1723187290000|2024-08-09 07:08:10|108044.4|107994.4|108036.2|107986.2|108044.4|107994.4|108035.2|107985.2|28
1723187300000|2024-08-09 07:08:20|108034.9|107984.9|108033.5|107983.5|108035.6|107985.6|108033.3|107983.3|26
1723187310000|2024-08-09 07:08:30|108033.2|107983.2|108035.7|107985.7|108036.3|107986.3|108032.7|107982.7|33
1723187320000|2024-08-09 07:08:40|108036|107986|108041.8|107991.8|108048.8|107998.8|108034.3|107984.3|45
1723187330000|2024-08-09 07:08:50|108042|107992|108035.1|107985.1|108044.5|107994.5|108035.1|107985.1|34
1723187340000|2024-08-09 07:09:00|108035.5|107985.5|108036|107986|108041.4|107991.4|108033.7|107983.7|30
1723187350000|2024-08-09 07:09:10|108035.8|107985.8|108037.5|107987.5|108038.8|107988.8|108035.5|107985.5|32
1723187360000|2024-08-09 07:09:20|108037.2|107987.2|108040.9|107990.9|108047.3|107997.3|108036.8|107986.8|30
1723187370000|2024-08-09 07:09:30|108039.6|107989.6|108034.2|107984.2|108039.7|107989.7|108034.2|107984.2|38
1723187380000|2024-08-09 07:09:40|108033.9|107983.9|108018.6|107968.6|108035.1|107985.1|108018.6|107968.6|41
1723187390000|2024-08-09 07:09:50|108017.7|107967.7|108001|107951|108018.9|107968.9|107992.8|107942.8|61
1723187400000|2024-08-09 07:10:00|107997.1|107947.1|107975.2|107925.2|107997.1|107947.1|107975.2|107925.2|50
1723187410000|2024-08-09 07:10:10|107969.8|107919.8|107966|107916|107974.2|107924.2|107962.7|107912.7|46
1723187420000|2024-08-09 07:10:20|107966.5|107916.5|107967.9|107917.9|107967.9|107917.9|107963.5|107913.5|50
1723187430000|2024-08-09 07:10:30|107968.3|107918.3|107972.7|107922.7|107973.6|107923.6|107963.5|107913.5|52
1723187440000|2024-08-09 07:10:40|107971.3|107921.3|107968.7|107918.7|107974.9|107924.9|107966.2|107916.2|51
1723187450000|2024-08-09 07:10:50|107967.9|107917.9|107967|107917|107972.8|107922.8|107965.9|107915.9|42
1723187460000|2024-08-09 07:11:00|107966.3|107916.3|107982.4|107932.4|107983.7|107933.7|107965.8|107915.8|44
1723187470000|2024-08-09 07:11:10|107982.6|107932.6|107974.4|107924.4|107986.5|107936.5|107973.9|107923.9|45
1723187480000|2024-08-09 07:11:20|107974.2|107924.2|107973.6|107923.6|107978.4|107928.4|107972.9|107922.9|40
1723187490000|2024-08-09 07:11:30|107973.8|107923.8|107994|107944|107994|107944|107973.5|107923.5|40
1723187500000|2024-08-09 07:11:40|107994.3|107944.3|107992.4|107942.4|108002.3|107952.3|107987.4|107937.4|37
1723187510000|2024-08-09 07:11:50|107993|107943|107994.8|107944.8|107995.6|107945.6|107987.4|107937.4|44
1723187520000|2024-08-09 07:12:00|107998.4|107948.4|108010.9|107960.9|108013.3|107963.3|107996.2|107946.2|51
1723187530000|2024-08-09 07:12:10|108011.3|107961.3|108019.3|107969.3|108023|107973|108011.2|107961.2|50
1723187540000|2024-08-09 07:12:20|108019.4|107969.4|108013.9|107963.9|108021.2|107971.2|108013.4|107963.4|45
1723187550000|2024-08-09 07:12:30|108013.3|107963.3|108008.7|107958.7|108013.3|107963.3|108005.3|107955.3|53
1723187560000|2024-08-09 07:12:40|108009|107959|108010.6|107960.6|108010.6|107960.6|108004.7|107954.7|38
1723187570000|2024-08-09 07:12:50|108010.3|107960.3|108010|107960|108014.3|107964.3|108004.4|107954.4|48
1723187580000|2024-08-09 07:13:00|108009.9|107959.9|108010.4|107960.4|108015.2|107965.2|108005.8|107955.8|43
1723187590000|2024-08-09 07:13:10|108009.8|107959.8|108010.3|107960.3|108012.3|107962.3|107998.5|107948.5|48
1723187600000|2024-08-09 07:13:20|108010.4|107960.4|108006.7|107956.7|108010.4|107960.4|108005.7|107955.7|22
1723187610000|2024-08-09 07:13:30|108007|107957|108010.7|107960.7|108018.1|107968.1|108006.7|107956.7|39
1723187620000|2024-08-09 07:13:40|108011.1|107961.1|108016.3|107966.3|108016.3|107966.3|108010.7|107960.7|36
1723187630000|2024-08-09 07:13:50|108016.6|107966.6|108032.1|107982.1|108032.7|107982.7|108016.4|107966.4|23
1723187640000|2024-08-09 07:14:00|108031.4|107981.4|108047.4|107997.4|108050.4|108000.4|108027.2|107977.2|50
1723187650000|2024-08-09 07:14:10|108047.3|107997.3|108051.4|108001.4|108052.9|108002.9|108047|107997|45
1723187660000|2024-08-09 07:14:20|108051.5|108001.5|108055|108005|108057|108007|108051.3|108001.3|47
1723187670000|2024-08-09 07:14:30|108054.5|108004.5|108053.1|108003.1|108054.5|108004.5|108045.2|107995.2|39
1723187680000|2024-08-09 07:14:40|108053.5|108003.5|108063.4|108013.4|108065.3|108015.3|108052.4|108002.4|47
1723187690000|2024-08-09 07:14:50|108063.2|108013.2|108060|108010|108070.1|108020.1|108058|108008|50
1723187700000|2024-08-09 07:15:00|108059.9|108009.9|108059|108009|108072.9|108022.9|108057.5|108007.5|62
1723187710000|2024-08-09 07:15:10|108058.9|108008.9|108044.6|107994.6|108058.9|108008.9|108042.4|107992.4|47
1723187720000|2024-08-09 07:15:20|108044.5|107994.5|108057.7|108007.7|108058.2|108008.2|108044.5|107994.5|58
1723187730000|2024-08-09 07:15:30|108058.7|108008.7|108055.8|108005.8|108059.6|108009.6|108052.6|108002.6|57
1723187740000|2024-08-09 07:15:40|108053.6|108003.6|108060.5|108010.5|108062.4|108012.4|108051.9|108001.9|56
1723187750000|2024-08-09 07:15:50|108060.6|108010.6|108061.2|108011.2|108062|108012|108059|108009|45
1723187760000|2024-08-09 07:16:00|108061|108011|108065.3|108015.3|108066.2|108016.2|108059.4|108009.4|51
1723187770000|2024-08-09 07:16:10|108065.5|108015.5|108069.4|108019.4|108072.3|108022.3|108065.4|108015.4|39
1723187780000|2024-08-09 07:16:20|108070.2|108020.2|108030.9|107980.9|108070.9|108020.9|108029.6|107979.6|52
1723187790000|2024-08-09 07:16:30|108030.1|107980.1|108010.9|107960.9|108030.4|107980.4|108004|107954|61
1723187800000|2024-08-09 07:16:40|108012.2|107962.2|108022.3|107972.3|108022.3|107972.3|108002|107952|60
1723187810000|2024-08-09 07:16:50|108022.2|107972.2|108030.6|107980.6|108034.9|107984.9|108017.6|107967.6|55
1723187820000|2024-08-09 07:17:00|108030.5|107980.5|108039.1|107989.1|108040.8|107990.8|108030.5|107980.5|42
1723187830000|2024-08-09 07:17:10|108039.2|107989.2|108046.2|107996.2|108046.2|107996.2|108038.8|107988.8|38
1723187840000|2024-08-09 07:17:20|108046.5|107996.5|108052|108002|108057.8|108007.8|108038.6|107988.6|49
1723187850000|2024-08-09 07:17:30|108052.1|108002.1|108054.8|108004.8|108058.1|108008.1|108050.2|108000.2|39
1723187860000|2024-08-09 07:17:40|108054.6|108004.6|108069|108019|108070.4|108020.4|108051.2|108001.2|49
1723187870000|2024-08-09 07:17:50|108069.3|108019.3|108076.3|108026.3|108079.8|108029.8|108069.1|108019.1|41
1723187880000|2024-08-09 07:18:00|108076.8|108026.8|108073.2|108023.2|108080.2|108030.2|108073|108023|47
1723187890000|2024-08-09 07:18:10|108073.1|108023.1|108080.4|108030.4|108080.4|108030.4|108071.1|108021.1|34
1723187900000|2024-08-09 07:18:20|108081.3|108031.3|108053.4|108003.4|108083.3|108033.3|108052.3|108002.3|52
1723187910000|2024-08-09 07:18:30|108053.3|108003.3|108044.9|107994.9|108053.3|108003.3|108043.4|107993.4|41
1723187920000|2024-08-09 07:18:40|108045.2|107995.2|108063.5|108013.5|108066.5|108016.5|108042.3|107992.3|43
1723187930000|2024-08-09 07:18:50|108064.1|108014.1|108038.9|107988.9|108064.8|108014.8|108038.6|107988.6|47
1723187940000|2024-08-09 07:19:00|108039.3|107989.3|108044.7|107994.7|108050.7|108000.7|108039.3|107989.3|45
1723187950000|2024-08-09 07:19:10|108044.6|107994.6|108033.2|107983.2|108045.8|107995.8|108033.2|107983.2|46
1723187960000|2024-08-09 07:19:20|108032.6|107982.6|108026.4|107976.4|108033.1|107983.1|108017.9|107967.9|46
1723187970000|2024-08-09 07:19:30|108026.8|107976.8|108021.2|107971.2|108026.8|107976.8|108018.7|107968.7|48
1723187980000|2024-08-09 07:19:40|108021.5|107971.5|107997.9|107947.9|108021.5|107971.5|107996.8|107946.8|49
1723187990000|2024-08-09 07:19:50|107998.6|107948.6|107987.4|107937.4|108002|107952|107976.7|107926.7|60
1723188000000|2024-08-09 07:20:00|107987.8|107937.8|107988.1|107938.1|107991.6|107941.6|107987.8|107937.8|47
1723188010000|2024-08-09 07:20:10|107987.5|107937.5|107995.6|107945.6|107996.3|107946.3|107985.2|107935.2|33
1723188020000|2024-08-09 07:20:20|107995.7|107945.7|107983.3|107933.3|107995.8|107945.8|107983.3|107933.3|37
1723188030000|2024-08-09 07:20:30|107982.4|107932.4|107995.3|107945.3|107995.3|107945.3|107982.4|107932.4|45
1723188040000|2024-08-09 07:20:40|107998.5|107948.5|108015.5|107965.5|108018.7|107968.7|107997.8|107947.8|65
1723188050000|2024-08-09 07:20:50|108015.1|107965.1|108021.3|107971.3|108028.3|107978.3|108015.1|107965.1|45
1723188060000|2024-08-09 07:21:00|108021.8|107971.8|108033.8|107983.8|108034|107984|108019.5|107969.5|58
1723188070000|2024-08-09 07:21:10|108034.3|107984.3|108040.1|107990.1|108046.5|107996.5|108034.3|107984.3|43
1723188080000|2024-08-09 07:21:20|108040.5|107990.5|108039.1|107989.1|108044.7|107994.7|108038.5|107988.5|34
1723188090000|2024-08-09 07:21:30|108040.1|107990.1|108042.1|107992.1|108046.9|107996.9|108039.6|107989.6|33
1723188100000|2024-08-09 07:21:40|108042.2|107992.2|108042.1|107992.1|108048.2|107998.2|108041.2|107991.2|37
1723188110000|2024-08-09 07:21:50|108042.2|107992.2|108042|107992|108043.1|107993.1|108038.8|107988.8|41
1723188120000|2024-08-09 07:22:00|108041.1|107991.1|108049.6|107999.6|108049.6|107999.6|108036.1|107986.1|48
1723188130000|2024-08-09 07:22:10|108050|108000|108054|108004|108057.3|108007.3|108049.5|107999.5|51
1723188140000|2024-08-09 07:22:20|108053.5|108003.5|108052.8|108002.8|108054.2|108004.2|108051.9|108001.9|24
1723188150000|2024-08-09 07:22:30|108053.3|108003.3|108036.7|107986.7|108057.7|108007.7|108036.5|107986.5|59
1723188160000|2024-08-09 07:22:40|108036.4|107986.4|108042.1|107992.1|108042.1|107992.1|108036.4|107986.4|39
1723188170000|2024-08-09 07:22:50|108042|107992|108029.6|107979.6|108042.1|107992.1|108029.3|107979.3|36
1723188180000|2024-08-09 07:23:00|108030|107980|107981.5|107931.5|108030|107980|107981.5|107931.5|46
1723188190000|2024-08-09 07:23:10|107981.9|107931.9|107976.1|107926.1|107982.4|107932.4|107974.5|107924.5|49
1723188200000|2024-08-09 07:23:20|107976.9|107926.9|107984.1|107934.1|107985.5|107935.5|107976.1|107926.1|35
1723188210000|2024-08-09 07:23:30|107984|107934|107983.4|107933.4|107991.9|107941.9|107980|107930|61
1723188220000|2024-08-09 07:23:40|107983.5|107933.5|107998.5|107948.5|108011|107961|107981.9|107931.9|46
1723188230000|2024-08-09 07:23:50|107998.9|107948.9|107996.9|107946.9|108000.7|107950.7|107994.7|107944.7|33
1723188240000|2024-08-09 07:24:00|107997.4|107947.4|108008.9|107958.9|108011.9|107961.9|107997.4|107947.4|39
1723188250000|2024-08-09 07:24:10|108008.7|107958.7|108013.4|107963.4|108015.7|107965.7|107999.9|107949.9|46
1723188260000|2024-08-09 07:24:20|108012.8|107962.8|108001.3|107951.3|108012.8|107962.8|108000.7|107950.7|56
1723188270000|2024-08-09 07:24:30|108001.1|107951.1|108027.5|107977.5|108029.9|107979.9|107998.4|107948.4|47
1723188280000|2024-08-09 07:24:40|108027.8|107977.8|108040.6|107990.6|108040.7|107990.7|108027.8|107977.8|42
1723188290000|2024-08-09 07:24:50|108040.4|107990.4|108065|108015|108072.7|108022.7|108037.8|107987.8|54
1723188300000|2024-08-09 07:25:00|108065.2|108015.2|108098.6|108048.6|108098.6|108048.6|108064.6|108014.6|42
1723188310000|2024-08-09 07:25:10|108099|108049|108088.6|108038.6|108099|108049|108086.4|108036.4|35
1723188320000|2024-08-09 07:25:20|108088.7|108038.7|108105.8|108055.8|108105.8|108055.8|108088.7|108038.7|35
1723188330000|2024-08-09 07:25:30|108105.7|108055.7|108116.5|108066.5|108118.6|108068.6|108105.6|108055.6|49
1723188340000|2024-08-09 07:25:40|108116.7|108066.7|108106.7|108056.7|108122.7|108072.7|108106.2|108056.2|56
1723188350000|2024-08-09 07:25:50|108106.6|108056.6|108105|108055|108110.2|108060.2|108104.9|108054.9|36
1723188360000|2024-08-09 07:26:00|108104.3|108054.3|108110.9|108060.9|108116.6|108066.6|108104.3|108054.3|51
1723188370000|2024-08-09 07:26:10|108110.8|108060.8|108115.8|108065.8|108116.8|108066.8|108103.8|108053.8|55
1723188380000|2024-08-09 07:26:20|108115.9|108065.9|108111.8|108061.8|108115.9|108065.9|108107.8|108057.8|31
1723188390000|2024-08-09 07:26:30|108112.4|108062.4|108114.7|108064.7|108117.7|108067.7|108107.1|108057.1|38
1723188400000|2024-08-09 07:26:40|108115.8|108065.8|108114.2|108064.2|108118.8|108068.8|108114.1|108064.1|39
1723188410000|2024-08-09 07:26:50|108114.3|108064.3|108126.7|108076.7|108126.8|108076.8|108114.3|108064.3|31
1723188420000|2024-08-09 07:27:00|108125.5|108075.5|108134.9|108084.9|108138.2|108088.2|108125.5|108075.5|31
1723188430000|2024-08-09 07:27:10|108135.1|108085.1|108132.6|108082.6|108135.2|108085.2|108127.7|108077.7|52
1723188440000|2024-08-09 07:27:20|108132.4|108082.4|108132.6|108082.6|108134.8|108084.8|108132.2|108082.2|29
1723188450000|2024-08-09 07:27:30|108132.5|108082.5|108094.4|108044.4|108132.5|108082.5|108094.4|108044.4|61
1723188460000|2024-08-09 07:27:40|108095.1|108045.1|108083.6|108033.6|108098.2|108048.2|108078.3|108028.3|52
1723188470000|2024-08-09 07:27:50|108082|108032|108095.5|108045.5|108111|108061|108079.3|108029.3|58
1723188480000|2024-08-09 07:28:00|108095|108045|108105.7|108055.7|108112.6|108062.6|108082.9|108032.9|57
1723188490000|2024-08-09 07:28:10|108105.1|108055.1|108099.4|108049.4|108107.1|108057.1|108096.4|108046.4|65
1723188500000|2024-08-09 07:28:20|108099.7|108049.7|108106.3|108056.3|108119.6|108069.6|108096.5|108046.5|55
1723188510000|2024-08-09 07:28:30|108106.5|108056.5|108092.2|108042.2|108108.8|108058.8|108089.3|108039.3|53
1723188520000|2024-08-09 07:28:40|108091.9|108041.9|108093.1|108043.1|108095.1|108045.1|108085|108035|54
1723188530000|2024-08-09 07:28:50|108093|108043|108099.8|108049.8|108101.6|108051.6|108091.1|108041.1|40
1723188540000|2024-08-09 07:29:00|108100.7|108050.7|108081.7|108031.7|108100.7|108050.7|108081.1|108031.1|64
1723188550000|2024-08-09 07:29:10|108082.1|108032.1|108069.6|108019.6|108082.1|108032.1|108069.5|108019.5|32
1723188560000|2024-08-09 07:29:20|108069.3|108019.3|108050.4|108000.4|108069.4|108019.4|108043.4|107993.4|66
1723188570000|2024-08-09 07:29:30|108051.9|108001.9|108047.1|107997.1|108058.4|108008.4|108047.1|107997.1|38
1723188580000|2024-08-09 07:29:40|108047.4|107997.4|108044.3|107994.3|108049.3|107999.3|108044.3|107994.3|37
1723188590000|2024-08-09 07:29:50|108043.9|107993.9|108047.6|107997.6|108047.6|107997.6|108038.6|107988.6|39
1723188600000|2024-08-09 07:30:00|108050.7|108000.7|108037.8|107987.8|108051.7|108001.7|108037.4|107987.4|53
1723188610000|2024-08-09 07:30:10|108037.9|107987.9|108054.1|108004.1|108062.8|108012.8|108036.8|107986.8|49
1723188620000|2024-08-09 07:30:20|108053.4|108003.4|108068.5|108018.5|108069.9|108019.9|108052.3|108002.3|41
1723188630000|2024-08-09 07:30:30|108068.8|108018.8|108056.7|108006.7|108072.3|108022.3|108055.2|108005.2|42
1723188640000|2024-08-09 07:30:40|108056.6|108006.6|108071.4|108021.4|108080|108030|108046.7|107996.7|60
1723188650000|2024-08-09 07:30:50|108071.7|108021.7|108077.2|108027.2|108079.5|108029.5|108071.7|108021.7|38
1723188660000|2024-08-09 07:31:00|108077.1|108027.1|108081.9|108031.9|108081.9|108031.9|108076.7|108026.7|46
1723188670000|2024-08-09 07:31:10|108082.4|108032.4|108076.2|108026.2|108084.3|108034.3|108074.3|108024.3|42
1723188680000|2024-08-09 07:31:20|108076.1|108026.1|108079.3|108029.3|108080.8|108030.8|108076.1|108026.1|23
1723188690000|2024-08-09 07:31:30|108078.7|108028.7|108076.8|108026.8|108078.7|108028.7|108073.1|108023.1|27
1723188700000|2024-08-09 07:31:40|108076.4|108026.4|108072.1|108022.1|108076.7|108026.7|108072.1|108022.1|28
1723188710000|2024-08-09 07:31:50|108072|108022|108075|108025|108075|108025|108072|108022|16
1723188720000|2024-08-09 07:32:00|108074.7|108024.7|108074.2|108024.2|108074.7|108024.7|108071.6|108021.6|12
1723188730000|2024-08-09 07:32:10|108073.9|108023.9|108069.4|108019.4|108073.9|108023.9|108068.3|108018.3|16
1723188740000|2024-08-09 07:32:20|108069.6|108019.6|108075.4|108025.4|108077|108027|108069.6|108019.6|34
1723188750000|2024-08-09 07:32:30|108075.5|108025.5|108084.1|108034.1|108085.8|108035.8|108075|108025|28
1723188760000|2024-08-09 07:32:40|108083.6|108033.6|108085.3|108035.3|108085.5|108035.5|108082.6|108032.6|32
1723188770000|2024-08-09 07:32:50|108085.4|108035.4|108100.5|108050.5|108101.2|108051.2|108082.3|108032.3|51
1723188780000|2024-08-09 07:33:00|108100.2|108050.2|108097.1|108047.1|108100.7|108050.7|108094.7|108044.7|51
1723188790000|2024-08-09 07:33:10|108096.7|108046.7|108100.7|108050.7|108104.6|108054.6|108096.6|108046.6|42
1723188800000|2024-08-09 07:33:20|108100.6|108050.6|108096.3|108046.3|108102.6|108052.6|108095.7|108045.7|43
1723188810000|2024-08-09 07:33:30|108095.7|108045.7|108098.9|108048.9|108098.9|108048.9|108095.6|108045.6|30
1723188820000|2024-08-09 07:33:40|108098.3|108048.3|108105.2|108055.2|108105.2|108055.2|108098.3|108048.3|26
1723188830000|2024-08-09 07:33:50|108106.1|108056.1|108133.2|108083.2|108133.2|108083.2|108106.1|108056.1|39
1723188840000|2024-08-09 07:34:00|108133.4|108083.4|108131.8|108081.8|108134.6|108084.6|108131.3|108081.3|23
1723188850000|2024-08-09 07:34:10|108131.7|108081.7|108138.6|108088.6|108148.1|108098.1|108131.6|108081.6|36
1723188860000|2024-08-09 07:34:20|108138.8|108088.8|108146.7|108096.7|108146.7|108096.7|108136.9|108086.9|32
1723188870000|2024-08-09 07:34:30|108146.8|108096.8|108151.6|108101.6|108156.9|108106.9|108146.8|108096.8|45
1723188880000|2024-08-09 07:34:40|108153.1|108103.1|108147.6|108097.6|108153.1|108103.1|108133.6|108083.6|52
1723188890000|2024-08-09 07:34:50|108147.8|108097.8|108133.5|108083.5|108148.4|108098.4|108133|108083|48
1723188900000|2024-08-09 07:35:00|108133.1|108083.1|108136.9|108086.9|108137.3|108087.3|108127|108077|39
1723188910000|2024-08-09 07:35:10|108137.3|108087.3|108137.9|108087.9|108138.9|108088.9|108135.1|108085.1|35
1723188920000|2024-08-09 07:35:20|108138|108088|108136.2|108086.2|108138.4|108088.4|108132.9|108082.9|46
1723188930000|2024-08-09 07:35:30|108135.8|108085.8|108138.1|108088.1|108140.9|108090.9|108135.8|108085.8|32
1723188940000|2024-08-09 07:35:40|108138.5|108088.5|108137.5|108087.5|108138.5|108088.5|108132.6|108082.6|39
1723188950000|2024-08-09 07:35:50|108137.7|108087.7|108135.6|108085.6|108138|108088|108132.8|108082.8|27
1723188960000|2024-08-09 07:36:00|108135.5|108085.5|108135|108085|108135.5|108085.5|108133|108083|27
1723188970000|2024-08-09 07:36:10|108135.5|108085.5|108134.6|108084.6|108141.4|108091.4|108133.6|108083.6|33
1723188980000|2024-08-09 07:36:20|108134.1|108084.1|108135.7|108085.7|108136|108086|108131.5|108081.5|31
1723188990000|2024-08-09 07:36:30|108136.5|108086.5|108135|108085|108138.6|108088.6|108134.8|108084.8|31
1723189000000|2024-08-09 07:36:40|108135.4|108085.4|108155.6|108105.6|108164.5|108114.5|108134.5|108084.5|52
1723189010000|2024-08-09 07:36:50|108157.1|108107.1|108167.5|108117.5|108167.8|108117.8|108156|108106|46
1723189020000|2024-08-09 07:37:00|108167.7|108117.7|108159.4|108109.4|108167.7|108117.7|108159|108109|45
1723189030000|2024-08-09 07:37:10|108157.9|108107.9|108151.4|108101.4|108160|108110|108150.1|108100.1|44
1723189040000|2024-08-09 07:37:20|108151.3|108101.3|108150.3|108100.3|108154|108104|108149.7|108099.7|29
1723189050000|2024-08-09 07:37:30|108150.9|108100.9|108148.1|108098.1|108151|108101|108148.1|108098.1|25
1723189060000|2024-08-09 07:37:40|108147.9|108097.9|108147.5|108097.5|108148.2|108098.2|108144.1|108094.1|32
1723189070000|2024-08-09 07:37:50|108146.7|108096.7|108143.8|108093.8|108149.1|108099.1|108142.8|108092.8|32
1723189080000|2024-08-09 07:38:00|108142.9|108092.9|108088.5|108038.5|108142.9|108092.9|108086.7|108036.7|45
1723189090000|2024-08-09 07:38:10|108088.4|108038.4|108093.5|108043.5|108095.4|108045.4|108087.2|108037.2|37
1723189100000|2024-08-09 07:38:20|108093.6|108043.6|108109.1|108059.1|108115|108065|108093.5|108043.5|46
1723189110000|2024-08-09 07:38:30|108109|108059|108118|108068|108119.9|108069.9|108109|108059|34
1723189120000|2024-08-09 07:38:40|108117.9|108067.9|108118|108068|108118.6|108068.6|108117.8|108067.8|13
1723189130000|2024-08-09 07:38:50|108117.9|108067.9|108112.7|108062.7|108117.9|108067.9|108112.6|108062.6|15
1723189140000|2024-08-09 07:39:00|108112.4|108062.4|108101.4|108051.4|108114.6|108064.6|108099.6|108049.6|35
1723189150000|2024-08-09 07:39:10|108101.5|108051.5|108105.5|108055.5|108105.5|108055.5|108100.4|108050.4|29
1723189160000|2024-08-09 07:39:20|108105.6|108055.6|108113.8|108063.8|108115.7|108065.7|108105.6|108055.6|42
1723189170000|2024-08-09 07:39:30|108113.4|108063.4|108155.4|108105.4|108157.3|108107.3|108113.4|108063.4|38
1723189180000|2024-08-09 07:39:40|108155.1|108105.1|108154.5|108104.5|108156.3|108106.3|108154|108104|36
1723189190000|2024-08-09 07:39:50|108155|108105|108177.9|108127.9|108181.2|108131.2|108154.3|108104.3|53
1723189200000|2024-08-09 07:40:00|108177.3|108127.3|108179.7|108129.7|108184.2|108134.2|108177.3|108127.3|57
1723189210000|2024-08-09 07:40:10|108179|108129|108171.9|108121.9|108182.6|108132.6|108171.8|108121.8|50
1723189220000|2024-08-09 07:40:20|108171.5|108121.5|108171.7|108121.7|108175.2|108125.2|108167.1|108117.1|56
1723189230000|2024-08-09 07:40:30|108171.9|108121.9|108175.8|108125.8|108176.2|108126.2|108169.6|108119.6|47
1723189240000|2024-08-09 07:40:40|108175.1|108125.1|108174|108124|108176.4|108126.4|108173.8|108123.8|24
1723189250000|2024-08-09 07:40:50|108174.2|108124.2|108176.7|108126.7|108178.4|108128.4|108174.2|108124.2|32
1723189260000|2024-08-09 07:41:00|108176.5|108126.5|108165.6|108115.6|108176.5|108126.5|108163.6|108113.6|41
1723189270000|2024-08-09 07:41:10|108165.5|108115.5|108164.1|108114.1|108167.9|108117.9|108160.1|108110.1|41
1723189280000|2024-08-09 07:41:20|108164.4|108114.4|108160.3|108110.3|108170.4|108120.4|108160.3|108110.3|37
1723189290000|2024-08-09 07:41:30|108160|108110|108160.4|108110.4|108166.3|108116.3|108157.9|108107.9|31
1723189300000|2024-08-09 07:41:40|108159|108109|108146|108096|108159|108109|108146|108096|26
1723189310000|2024-08-09 07:41:50|108145.5|108095.5|108145.1|108095.1|108145.6|108095.6|108143.3|108093.3|31
1723189320000|2024-08-09 07:42:00|108145.3|108095.3|108166.3|108116.3|108168.2|108118.2|108142.9|108092.9|51
1723189330000|2024-08-09 07:42:10|108167.5|108117.5|108173.2|108123.2|108174.8|108124.8|108163.4|108113.4|54
1723189340000|2024-08-09 07:42:20|108173.1|108123.1|108154.1|108104.1|108174.4|108124.4|108150.4|108100.4|29
1723189350000|2024-08-09 07:42:30|108154.4|108104.4|108151.1|108101.1|108154.4|108104.4|108147.9|108097.9|42
1723189360000|2024-08-09 07:42:40|108151.2|108101.2|108153.1|108103.1|108155.8|108105.8|108149.7|108099.7|48
1723189370000|2024-08-09 07:42:50|108153.5|108103.5|108152.1|108102.1|108158.6|108108.6|108152.1|108102.1|37
1723189380000|2024-08-09 07:43:00|108151.4|108101.4|108149.4|108099.4|108151.4|108101.4|108148.9|108098.9|31
1723189390000|2024-08-09 07:43:10|108149.5|108099.5|108122.5|108072.5|108149.5|108099.5|108121.4|108071.4|40
1723189400000|2024-08-09 07:43:20|108122.7|108072.7|108119.1|108069.1|108124.8|108074.8|108111.7|108061.7|38
1723189410000|2024-08-09 07:43:30|108119.7|108069.7|108143.5|108093.5|108150|108100|108119.7|108069.7|56
1723189420000|2024-08-09 07:43:40|108142.7|108092.7|108139|108089|108143.2|108093.2|108138|108088|47
1723189430000|2024-08-09 07:43:50|108138.9|108088.9|108128.1|108078.1|108139.9|108089.9|108125.8|108075.8|43
1723189440000|2024-08-09 07:44:00|108128.2|108078.2|108129.4|108079.4|108133.8|108083.8|108128.2|108078.2|50
1723189450000|2024-08-09 07:44:10|108129.6|108079.6|108131.9|108081.9|108132.5|108082.5|108129.2|108079.2|34
1723189460000|2024-08-09 07:44:20|108131.7|108081.7|108130.3|108080.3|108132.4|108082.4|108129.6|108079.6|30
1723189470000|2024-08-09 07:44:30|108129.8|108079.8|108132.4|108082.4|108136.8|108086.8|108129.6|108079.6|40
1723189480000|2024-08-09 07:44:40|108131.9|108081.9|108133.4|108083.4|108133.4|108083.4|108130.7|108080.7|30
1723189490000|2024-08-09 07:44:50|108133.5|108083.5|108136.5|108086.5|108137.8|108087.8|108132.5|108082.5|30
1723189500000|2024-08-09 07:45:00|108136.9|108086.9|108140.7|108090.7|108142.4|108092.4|108136.4|108086.4|39
1723189510000|2024-08-09 07:45:10|108141|108091|108129.2|108079.2|108141|108091|108128.6|108078.6|42
1723189520000|2024-08-09 07:45:20|108129.6|108079.6|108131.7|108081.7|108133.4|108083.4|108129.6|108079.6|22
1723189530000|2024-08-09 07:45:30|108131.9|108081.9|108135.5|108085.5|108136.4|108086.4|108127.8|108077.8|26
1723189540000|2024-08-09 07:45:40|108136.3|108086.3|108140.2|108090.2|108140.9|108090.9|108135.7|108085.7|33
1723189550000|2024-08-09 07:45:50|108139.3|108089.3|108142.3|108092.3|108142.4|108092.4|108137|108087|33
1723189560000|2024-08-09 07:46:00|108142.5|108092.5|108143.2|108093.2|108144.6|108094.6|108142.4|108092.4|24
1723189570000|2024-08-09 07:46:10|108143.4|108093.4|108151.3|108101.3|108154.1|108104.1|108142.8|108092.8|35
1723189580000|2024-08-09 07:46:20|108151|108101|108157.4|108107.4|108157.4|108107.4|108150.9|108100.9|31
1723189590000|2024-08-09 07:46:30|108157.5|108107.5|108158.5|108108.5|108158.5|108108.5|108157.1|108107.1|13
1723189600000|2024-08-09 07:46:40|108157.9|108107.9|108166.1|108116.1|108172.6|108122.6|108157.9|108107.9|43
1723189610000|2024-08-09 07:46:50|108165.7|108115.7|108172.3|108122.3|108174.2|108124.2|108165.3|108115.3|34
1723189620000|2024-08-09 07:47:00|108172.2|108122.2|108168.4|108118.4|108172.2|108122.2|108165.5|108115.5|39
1723189630000|2024-08-09 07:47:10|108168.3|108118.3|108165.5|108115.5|108168.9|108118.9|108163.7|108113.7|35
1723189640000|2024-08-09 07:47:20|108164.9|108114.9|108162.2|108112.2|108172.1|108122.1|108161.2|108111.2|31
1723189650000|2024-08-09 07:47:30|108161.9|108111.9|108160.9|108110.9|108161.9|108111.9|108157.6|108107.6|37
1723189660000|2024-08-09 07:47:40|108161|108111|108160.5|108110.5|108161.3|108111.3|108160.1|108110.1|19
1723189670000|2024-08-09 07:47:50|108161|108111|108164.9|108114.9|108164.9|108114.9|108161|108111|24
1723189680000|2024-08-09 07:48:00|108164.8|108114.8|108180.1|108130.1|108188.3|108138.3|108162.1|108112.1|47
1723189690000|2024-08-09 07:48:10|108180.3|108130.3|108182.1|108132.1|108183.1|108133.1|108180.1|108130.1|32
1723189700000|2024-08-09 07:48:20|108181.5|108131.5|108180.5|108130.5|108182.7|108132.7|108178.5|108128.5|35
1723189710000|2024-08-09 07:48:30|108180|108130|108156.8|108106.8|108180|108130|108155.4|108105.4|44
1723189720000|2024-08-09 07:48:40|108157.2|108107.2|108158.2|108108.2|108163|108113|108155.7|108105.7|45
1723189730000|2024-08-09 07:48:50|108158.4|108108.4|108161.8|108111.8|108162.1|108112.1|108156.7|108106.7|28
1723189740000|2024-08-09 07:49:00|108161.7|108111.7|108166.6|108116.6|108166.7|108116.7|108156.2|108106.2|33
1723189750000|2024-08-09 07:49:10|108165.6|108115.6|108167.1|108117.1|108168.9|108118.9|108164.6|108114.6|30
1723189760000|2024-08-09 07:49:20|108167.2|108117.2|108156.9|108106.9|108167.4|108117.4|108151|108101|29
1723189770000|2024-08-09 07:49:30|108157.3|108107.3|108155|108105|108157.9|108107.9|108154.1|108104.1|27
1723189780000|2024-08-09 07:49:40|108155.4|108105.4|108153.7|108103.7|108155.4|108105.4|108148|108098|30
1723189790000|2024-08-09 07:49:50|108153.8|108103.8|108152.3|108102.3|108155.6|108105.6|108151.1|108101.1|38
1723189800000|2024-08-09 07:50:00|108151.7|108101.7|108153.1|108103.1|108155.8|108105.8|108151.5|108101.5|48
1723189810000|2024-08-09 07:50:10|108153.4|108103.4|108153.9|108103.9|108154|108104|108152.9|108102.9|13
1723189820000|2024-08-09 07:50:20|108154.2|108104.2|108155|108105|108155.4|108105.4|108153.7|108103.7|30
1723189830000|2024-08-09 07:50:30|108154.9|108104.9|108148.8|108098.8|108155|108105|108148.8|108098.8|19
1723189840000|2024-08-09 07:50:40|108148.4|108098.4|108145.5|108095.5|108149|108099|108145.5|108095.5|15
1723189850000|2024-08-09 07:50:50|108143.7|108093.7|108135.9|108085.9|108143.7|108093.7|108133.3|108083.3|37
1723189860000|2024-08-09 07:51:00|108135.6|108085.6|108142.4|108092.4|108144.3|108094.3|108135.6|108085.6|41
1723189870000|2024-08-09 07:51:10|108142.7|108092.7|108138.3|108088.3|108144.1|108094.1|108138.2|108088.2|46
1723189880000|2024-08-09 07:51:20|108137.4|108087.4|108118.7|108068.7|108138.3|108088.3|108118.6|108068.6|49
1723189890000|2024-08-09 07:51:30|108118.3|108068.3|108119.8|108069.8|108120.4|108070.4|108116|108066|26
1723189900000|2024-08-09 07:51:40|108119.6|108069.6|108118.4|108068.4|108119.7|108069.7|108112.7|108062.7|32
1723189910000|2024-08-09 07:51:50|108118.6|108068.6|108123.9|108073.9|108123.9|108073.9|108118.4|108068.4|31
1723189920000|2024-08-09 07:52:00|108123.7|108073.7|108121|108071|108124|108074|108117|108067|41
1723189930000|2024-08-09 07:52:10|108121.2|108071.2|108120.2|108070.2|108121.2|108071.2|108118.9|108068.9|25
1723189940000|2024-08-09 07:52:20|108120|108070|108133|108083|108133.3|108083.3|108120|108070|32
1723189950000|2024-08-09 07:52:30|108132.7|108082.7|108133.7|108083.7|108135.5|108085.5|108128.2|108078.2|33
1723189960000|2024-08-09 07:52:40|108133.9|108083.9|108139.3|108089.3|108139.5|108089.5|108132.4|108082.4|31
1723189970000|2024-08-09 07:52:50|108134.5|108084.5|108143.7|108093.7|108144|108094|108132.7|108082.7|39
1723189980000|2024-08-09 07:53:00|108144.2|108094.2|108137.6|108087.6|108153.5|108103.5|108137.6|108087.6|40
1723189990000|2024-08-09 07:53:10|108138.6|108088.6|108142.8|108092.8|108143.7|108093.7|108138.6|108088.6|32
1723190000000|2024-08-09 07:53:20|108142.3|108092.3|108139.1|108089.1|108143.2|108093.2|108138.3|108088.3|23
1723190010000|2024-08-09 07:53:30|108139.3|108089.3|108138.5|108088.5|108147.8|108097.8|108138|108088|31
1723190020000|2024-08-09 07:53:40|108138.7|108088.7|108160.7|108110.7|108161.7|108111.7|108138.7|108088.7|49
1723190030000|2024-08-09 07:53:50|108161.1|108111.1|108162.4|108112.4|108162.6|108112.6|108160.9|108110.9|20
1723190040000|2024-08-09 07:54:00|108162.1|108112.1|108157.4|108107.4|108162.3|108112.3|108156.6|108106.6|39
1723190050000|2024-08-09 07:54:10|108157.2|108107.2|108154|108104|108158.4|108108.4|108150.6|108100.6|33
1723190060000|2024-08-09 07:54:20|108154.4|108104.4|108123.5|108073.5|108158.5|108108.5|108123.3|108073.3|41
1723190070000|2024-08-09 07:54:30|108123|108073|108113.4|108063.4|108124|108074|108113.4|108063.4|41
1723190080000|2024-08-09 07:54:40|108113|108063|108109.3|108059.3|108116.4|108066.4|108107.1|108057.1|44
1723190090000|2024-08-09 07:54:50|108109.2|108059.2|108112|108062|108112.9|108062.9|108109.2|108059.2|37
1723190100000|2024-08-09 07:55:00|108112.1|108062.1|108124.3|108074.3|108125.3|108075.3|108112.1|108062.1|47
1723190110000|2024-08-09 07:55:10|108124.4|108074.4|108116.9|108066.9|108125|108075|108115.7|108065.7|41
1723190120000|2024-08-09 07:55:20|108117.2|108067.2|108120.5|108070.5|108121.3|108071.3|108115.5|108065.5|38
1723190130000|2024-08-09 07:55:30|108120.4|108070.4|108106.9|108056.9|108120.7|108070.7|108103.7|108053.7|32
1723190140000|2024-08-09 07:55:40|108106.8|108056.8|108110.3|108060.3|108110.3|108060.3|108106|108056|30
1723190150000|2024-08-09 07:55:50|108110.2|108060.2|108117|108067|108119.4|108069.4|108109.9|108059.9|35
1723190160000|2024-08-09 07:56:00|108117.2|108067.2|108123.5|108073.5|108123.5|108073.5|108116.1|108066.1|31
1723190170000|2024-08-09 07:56:10|108124.1|108074.1|108122.9|108072.9|108126|108076|108122.9|108072.9|33
1723190180000|2024-08-09 07:56:20|108122.4|108072.4|108121.5|108071.5|108127.3|108077.3|108120.7|108070.7|40
1723190190000|2024-08-09 07:56:30|108121.4|108071.4|108115.3|108065.3|108122.2|108072.2|108115.3|108065.3|44
1723190200000|2024-08-09 07:56:40|108115|108065|108114.1|108064.1|108115.8|108065.8|108113|108063|31
1723190210000|2024-08-09 07:56:50|108113.9|108063.9|108115.4|108065.4|108115.6|108065.6|108113.1|108063.1|26
1723190220000|2024-08-09 07:57:00|108115.2|108065.2|108118.6|108068.6|108119.9|108069.9|108115.2|108065.2|37
1723190230000|2024-08-09 07:57:10|108118.7|108068.7|108107.2|108057.2|108118.7|108068.7|108107.2|108057.2|34
1723190240000|2024-08-09 07:57:20|108107.5|108057.5|108112.2|108062.2|108112.2|108062.2|108107.2|108057.2|44
1723190250000|2024-08-09 07:57:30|108112|108062|108124.1|108074.1|108125.4|108075.4|108109.6|108059.6|30
1723190260000|2024-08-09 07:57:40|108124.2|108074.2|108134.3|108084.3|108137.3|108087.3|108124.1|108074.1|46
1723190270000|2024-08-09 07:57:50|108135.3|108085.3|108140.2|108090.2|108140.4|108090.4|108134.3|108084.3|44
1723190280000|2024-08-09 07:58:00|108140.5|108090.5|108140.4|108090.4|108143.2|108093.2|108138.2|108088.2|65
1723190290000|2024-08-09 07:58:10|108141|108091|108162|108112|108162.7|108112.7|108141|108091|43
1723190300000|2024-08-09 07:58:20|108160.4|108110.4|108156.6|108106.6|108160.8|108110.8|108156.6|108106.6|31
1723190310000|2024-08-09 07:58:30|108158|108108|108159.1|108109.1|108162.6|108112.6|108157.2|108107.2|52
1723190320000|2024-08-09 07:58:40|108158.8|108108.8|108162|108112|108164|108114|108155.1|108105.1|47
1723190330000|2024-08-09 07:58:50|108162.4|108112.4|108169|108119|108169.7|108119.7|108159.9|108109.9|48
1723190340000|2024-08-09 07:59:00|108169.3|108119.3|108180.1|108130.1|108180.1|108130.1|108167.6|108117.6|45
1723190350000|2024-08-09 07:59:10|108182.2|108132.2|108170.2|108120.2|108185.3|108135.3|108168.9|108118.9|55
1723190360000|2024-08-09 07:59:20|108170.8|108120.8|108169.2|108119.2|108171.3|108121.3|108167.3|108117.3|34
1723190370000|2024-08-09 07:59:30|108169.4|108119.4|108167.8|108117.8|108173.7|108123.7|108167.5|108117.5|35
1723190380000|2024-08-09 07:59:40|108167.9|108117.9|108159.8|108109.8|108167.9|108117.9|108154.4|108104.4|36
1723190390000|2024-08-09 07:59:50|108160.1|108110.1|108159.2|108109.2|108163.3|108113.3|108157.5|108107.5|36
1723190400000|2024-08-09 08:00:00|108158.6|108108.6|108161.2|108111.2|108164.9|108114.9|108155.5|108105.5|42
1723190410000|2024-08-09 08:00:10|108161.1|108111.1|108148.1|108098.1|108170.2|108120.2|108147.7|108097.7|50
1723190420000|2024-08-09 08:00:20|108148.8|108098.8|108150.3|108100.3|108150.7|108100.7|108143.8|108093.8|46
1723190430000|2024-08-09 08:00:30|108150.2|108100.2|108154.4|108104.4|108157.6|108107.6|108150.2|108100.2|49
1723190440000|2024-08-09 08:00:40|108154.5|108104.5|108153.3|108103.3|108156.6|108106.6|108151.8|108101.8|37
1723190450000|2024-08-09 08:00:50|108152.9|108102.9|108150.2|108100.2|108152.9|108102.9|108147.3|108097.3|39
1723190460000|2024-08-09 08:01:00|108150.1|108100.1|108137.1|108087.1|108155.4|108105.4|108135.1|108085.1|48
1723190470000|2024-08-09 08:01:10|108137.5|108087.5|108131.9|108081.9|108137.5|108087.5|108125.9|108075.9|49
1723190480000|2024-08-09 08:01:20|108131.2|108081.2|108136.8|108086.8|108136.8|108086.8|108131.2|108081.2|32
1723190490000|2024-08-09 08:01:30|108137|108087|108151.8|108101.8|108159.2|108109.2|108135.7|108085.7|53
1723190500000|2024-08-09 08:01:40|108152|108102|108188.7|108138.7|108192|108142|108152|108102|67
1723190510000|2024-08-09 08:01:50|108188.6|108138.6|108208.9|108158.9|108218.2|108168.2|108188.4|108138.4|52
1723190520000|2024-08-09 08:02:00|108208.3|108158.3|108217.7|108167.7|108218.3|108168.3|108207.1|108157.1|44
1723190530000|2024-08-09 08:02:10|108216.9|108166.9|108210.8|108160.8|108216.9|108166.9|108210.8|108160.8|46
1723190540000|2024-08-09 08:02:20|108211.1|108161.1|108240.8|108190.8|108242.5|108192.5|108207.9|108157.9|53
1723190550000|2024-08-09 08:02:30|108240.3|108190.3|108238|108188|108242.6|108192.6|108232.8|108182.8|46
1723190560000|2024-08-09 08:02:40|108237.8|108187.8|108236.6|108186.6|108242.8|108192.8|108234.7|108184.7|28
1723190570000|2024-08-09 08:02:50|108236.2|108186.2|108248.5|108198.5|108249.3|108199.3|108236.1|108186.1|37
1723190580000|2024-08-09 08:03:00|108246.6|108196.6|108256.1|108206.1|108256.3|108206.3|108246.6|108196.6|40
1723190590000|2024-08-09 08:03:10|108256|108206|108256.4|108206.4|108261.9|108211.9|108251.4|108201.4|44
1723190600000|2024-08-09 08:03:20|108256.7|108206.7|108266.2|108216.2|108266.2|108216.2|108256.7|108206.7|40
1723190610000|2024-08-09 08:03:30|108266.3|108216.3|108257.8|108207.8|108266.5|108216.5|108256.2|108206.2|27
1723190620000|2024-08-09 08:03:40|108258.5|108208.5|108243.2|108193.2|108259.3|108209.3|108240.2|108190.2|38
1723190630000|2024-08-09 08:03:50|108243.4|108193.4|108234.9|108184.9|108243.6|108193.6|108232.5|108182.5|58
1723190640000|2024-08-09 08:04:00|108230.6|108180.6|108218.3|108168.3|108230.6|108180.6|108215|108165|57
1723190650000|2024-08-09 08:04:10|108215.6|108165.6|108230.9|108180.9|108241.2|108191.2|108215.6|108165.6|41
1723190660000|2024-08-09 08:04:20|108230.3|108180.3|108228.6|108178.6|108232.6|108182.6|108226.9|108176.9|39
1723190670000|2024-08-09 08:04:30|108228.5|108178.5|108228.5|108178.5|108231.8|108181.8|108220.2|108170.2|52
1723190680000|2024-08-09 08:04:40|108227.9|108177.9|108228.8|108178.8|108234.6|108184.6|108224.1|108174.1|41
1723190690000|2024-08-09 08:04:50|108227.6|108177.6|108245.2|108195.2|108248.6|108198.6|108227|108177|35
1723190700000|2024-08-09 08:05:00|108245.5|108195.5|108242.2|108192.2|108246.2|108196.2|108238.7|108188.7|45
1723190710000|2024-08-09 08:05:10|108242.1|108192.1|108241.2|108191.2|108243.2|108193.2|108240.7|108190.7|27
1723190720000|2024-08-09 08:05:20|108241.1|108191.1|108250.4|108200.4|108255.6|108205.6|108241.1|108191.1|36
1723190730000|2024-08-09 08:05:30|108241.3|108191.3|108234.5|108184.5|108243.7|108193.7|108230.5|108180.5|58
1723190740000|2024-08-09 08:05:40|108235|108185|108254.9|108204.9|108254.9|108204.9|108229.8|108179.8|60
1723190750000|2024-08-09 08:05:50|108255.6|108205.6|108259.2|108209.2|108266.4|108216.4|108254.9|108204.9|52
1723190760000|2024-08-09 08:06:00|108258.5|108208.5|108273.5|108223.5|108275.7|108225.7|108257|108207|55
1723190770000|2024-08-09 08:06:10|108274.5|108224.5|108256.9|108206.9|108276.9|108226.9|108256.6|108206.6|22
1723190780000|2024-08-09 08:06:20|108259.7|108209.7|108247|108197|108259.7|108209.7|108247|108197|55
1723190790000|2024-08-09 08:06:30|108247.6|108197.6|108245.5|108195.5|108248.7|108198.7|108242.9|108192.9|60
1723190800000|2024-08-09 08:06:40|108244.8|108194.8|108243.9|108193.9|108244.9|108194.9|108240.2|108190.2|51
1723190810000|2024-08-09 08:06:50|108244.1|108194.1|108265.7|108215.7|108265.7|108215.7|108244.1|108194.1|45
1723190820000|2024-08-09 08:07:00|108264.7|108214.7|108265.6|108215.6|108273.2|108223.2|108263.4|108213.4|47
1723190830000|2024-08-09 08:07:10|108265.4|108215.4|108281.6|108231.6|108283.6|108233.6|108264|108214|61
1723190840000|2024-08-09 08:07:20|108281.5|108231.5|108274.6|108224.6|108281.7|108231.7|108273|108223|46
1723190850000|2024-08-09 08:07:30|108274.5|108224.5|108273.8|108223.8|108275.6|108225.6|108273.8|108223.8|37
1723190860000|2024-08-09 08:07:40|108274.1|108224.1|108272.5|108222.5|108275.2|108225.2|108270|108220|42
1723190870000|2024-08-09 08:07:50|108272.3|108222.3|108259.8|108209.8|108272.3|108222.3|108259.8|108209.8|41
1723190880000|2024-08-09 08:08:00|108260.9|108210.9|108263.3|108213.3|108264.5|108214.5|108257.9|108207.9|51
1723190890000|2024-08-09 08:08:10|108263|108213|108260.4|108210.4|108263.2|108213.2|108260.3|108210.3|39
1723190900000|2024-08-09 08:08:20|108262|108212|108255.5|108205.5|108262|108212|108254.7|108204.7|49
1723190910000|2024-08-09 08:08:30|108243.7|108193.7|108254.7|108204.7|108258.5|108208.5|108238.5|108188.5|55
1723190920000|2024-08-09 08:08:40|108254.8|108204.8|108257.6|108207.6|108257.8|108207.8|108250.5|108200.5|37
1723190930000|2024-08-09 08:08:50|108257.3|108207.3|108252.2|108202.2|108257.6|108207.6|108252.2|108202.2|43
1723190940000|2024-08-09 08:09:00|108253|108203|108254.9|108204.9|108258.1|108208.1|108253|108203|48
1723190950000|2024-08-09 08:09:10|108254.5|108204.5|108255.3|108205.3|108256.5|108206.5|108253.3|108203.3|32
1723190960000|2024-08-09 08:09:20|108255.4|108205.4|108251.3|108201.3|108256.5|108206.5|108251|108201|33
1723190970000|2024-08-09 08:09:30|108251|108201|108281.3|108231.3|108286.4|108236.4|108249.5|108199.5|49
1723190980000|2024-08-09 08:09:40|108281|108231|108293.4|108243.4|108293.4|108243.4|108280.3|108230.3|34
1723190990000|2024-08-09 08:09:50|108293.3|108243.3|108291.6|108241.6|108293.5|108243.5|108289.8|108239.8|29
1723191000000|2024-08-09 08:10:00|108291.2|108241.2|108309.9|108259.9|108312.4|108262.4|108281.1|108231.1|44
1723191010000|2024-08-09 08:10:10|108310.4|108260.4|108302.9|108252.9|108312.3|108262.3|108301.9|108251.9|54
1723191020000|2024-08-09 08:10:20|108300.1|108250.1|108269.6|108219.6|108300.1|108250.1|108269.6|108219.6|52
1723191030000|2024-08-09 08:10:30|108271.4|108221.4|108265.1|108215.1|108273.2|108223.2|108253.5|108203.5|56
1723191040000|2024-08-09 08:10:40|108265.4|108215.4|108263.5|108213.5|108265.4|108215.4|108261|108211|34
1723191050000|2024-08-09 08:10:50|108265|108215|108267.6|108217.6|108267.6|108217.6|108263.1|108213.1|38
1723191060000|2024-08-09 08:11:00|108267.7|108217.7|108288.2|108238.2|108288.2|108238.2|108267.7|108217.7|44
1723191070000|2024-08-09 08:11:10|108286.9|108236.9|108284.9|108234.9|108290.7|108240.7|108284|108234|29
1723191080000|2024-08-09 08:11:20|108284.7|108234.7|108282.8|108232.8|108284.7|108234.7|108280.4|108230.4|19
1723191090000|2024-08-09 08:11:30|108282.7|108232.7|108289.3|108239.3|108290.3|108240.3|108282.7|108232.7|17
1723191100000|2024-08-09 08:11:40|108290.1|108240.1|108335.5|108285.5|108337.8|108287.8|108289|108239|34
1723191110000|2024-08-09 08:11:50|108335.3|108285.3|108315.1|108265.1|108336|108286|108315.1|108265.1|43
1723191120000|2024-08-09 08:12:00|108314.8|108264.8|108313.9|108263.9|108316|108266|108311.6|108261.6|24
1723191130000|2024-08-09 08:12:10|108314|108264|108324.6|108274.6|108328.4|108278.4|108313.6|108263.6|36
1723191140000|2024-08-09 08:12:20|108324.8|108274.8|108328.9|108278.9|108330.8|108280.8|108320.4|108270.4|60
1723191150000|2024-08-09 08:12:30|108329.6|108279.6|108330.6|108280.6|108333.5|108283.5|108328.6|108278.6|25
1723191160000|2024-08-09 08:12:40|108329.8|108279.8|108326.2|108276.2|108334.1|108284.1|108325.6|108275.6|39
1723191170000|2024-08-09 08:12:50|108326.4|108276.4|108340.7|108290.7|108341.9|108291.9|108324.9|108274.9|45
1723191180000|2024-08-09 08:13:00|108341.1|108291.1|108337.7|108287.7|108344.1|108294.1|108337.7|108287.7|38
1723191190000|2024-08-09 08:13:10|108338.3|108288.3|108338.4|108288.4|108341.6|108291.6|108335.9|108285.9|38
1723191200000|2024-08-09 08:13:20|108338.3|108288.3|108338.9|108288.9|108340.1|108290.1|108337.6|108287.6|27
1723191210000|2024-08-09 08:13:30|108339.1|108289.1|108340|108290|108341|108291|108337.9|108287.9|16
1723191220000|2024-08-09 08:13:40|108338.4|108288.4|108340.3|108290.3|108340.4|108290.4|108334.5|108284.5|39
1723191230000|2024-08-09 08:13:50|108339.5|108289.5|108376.3|108326.3|108391.3|108341.3|108338.9|108288.9|60
1723191240000|2024-08-09 08:14:00|108378.3|108328.3|108375.2|108325.2|108378.3|108328.3|108371.3|108321.3|46
1723191250000|2024-08-09 08:14:10|108375.8|108325.8|108375.8|108325.8|108377.4|108327.4|108375.2|108325.2|26
1723191260000|2024-08-09 08:14:20|108375.7|108325.7|108367.5|108317.5|108379.3|108329.3|108367.5|108317.5|36
1723191270000|2024-08-09 08:14:30|108367|108317|108360.5|108310.5|108367.6|108317.6|108359.5|108309.5|27
1723191280000|2024-08-09 08:14:40|108361.8|108311.8|108346.5|108296.5|108361.8|108311.8|108346.3|108296.3|34
1723191290000|2024-08-09 08:14:50|108346.9|108296.9|108346.4|108296.4|108347.3|108297.3|108346|108296|23
1723191300000|2024-08-09 08:15:00|108345.3|108295.3|108351.1|108301.1|108355.4|108305.4|108345.3|108295.3|41
1723191310000|2024-08-09 08:15:10|108351|108301|108358.9|108308.9|108361|108311|108350.6|108300.6|37
1723191320000|2024-08-09 08:15:20|108358.4|108308.4|108385|108335|108398.5|108348.5|108358.4|108308.4|67
1723191330000|2024-08-09 08:15:30|108382.7|108332.7|108372.5|108322.5|108382.7|108332.7|108368.9|108318.9|47
1723191340000|2024-08-09 08:15:40|108372.4|108322.4|108373|108323|108374.6|108324.6|108371.2|108321.2|27
1723191350000|2024-08-09 08:15:50|108373.1|108323.1|108374.8|108324.8|108375.3|108325.3|108371.9|108321.9|24
1723191360000|2024-08-09 08:16:00|108375.7|108325.7|108382.4|108332.4|108382.4|108332.4|108375.7|108325.7|45
1723191370000|2024-08-09 08:16:10|108384.1|108334.1|108386.1|108336.1|108387.3|108337.3|108382.5|108332.5|41
1723191380000|2024-08-09 08:16:20|108386.9|108336.9|108387|108337|108398.6|108348.6|108382.1|108332.1|50
1723191390000|2024-08-09 08:16:30|108387.1|108337.1|108380.8|108330.8|108390.7|108340.7|108380.8|108330.8|38
1723191400000|2024-08-09 08:16:40|108381.8|108331.8|108366.7|108316.7|108381.9|108331.9|108361.5|108311.5|46
1723191410000|2024-08-09 08:16:50|108366.6|108316.6|108368.9|108318.9|108369.1|108319.1|108366|108316|46
1723191420000|2024-08-09 08:17:00|108367.9|108317.9|108373.6|108323.6|108374.2|108324.2|108364.1|108314.1|48
1723191430000|2024-08-09 08:17:10|108373.2|108323.2|108374.9|108324.9|108378.4|108328.4|108367.6|108317.6|52
1723191440000|2024-08-09 08:17:20|108373.8|108323.8|108368.7|108318.7|108373.8|108323.8|108366.8|108316.8|56
1723191450000|2024-08-09 08:17:30|108367.5|108317.5|108344.3|108294.3|108367.5|108317.5|108344.1|108294.1|47
1723191460000|2024-08-09 08:17:40|108343.6|108293.6|108345.2|108295.2|108345.2|108295.2|108338.9|108288.9|27
1723191470000|2024-08-09 08:17:50|108344.8|108294.8|108343.6|108293.6|108344.8|108294.8|108342.4|108292.4|22
1723191480000|2024-08-09 08:18:00|108343.3|108293.3|108342.2|108292.2|108344.3|108294.3|108339.5|108289.5|35
1723191490000|2024-08-09 08:18:10|108342.4|108292.4|108338.1|108288.1|108351.5|108301.5|108337.9|108287.9|31
1723191500000|2024-08-09 08:18:20|108338|108288|108339.2|108289.2|108341.4|108291.4|108336.7|108286.7|34
1723191510000|2024-08-09 08:18:30|108339.4|108289.4|108341.8|108291.8|108342|108292|108337.7|108287.7|37
1723191520000|2024-08-09 08:18:40|108341.9|108291.9|108348.1|108298.1|108348.2|108298.2|108341.1|108291.1|36
1723191530000|2024-08-09 08:18:50|108348.3|108298.3|108349.2|108299.2|108349.3|108299.3|108346.8|108296.8|35
1723191540000|2024-08-09 08:19:00|108348.8|108298.8|108367.5|108317.5|108367.5|108317.5|108347|108297|42
1723191550000|2024-08-09 08:19:10|108367.4|108317.4|108360.2|108310.2|108368.5|108318.5|108360|108310|37
1723191560000|2024-08-09 08:19:20|108360.3|108310.3|108388.4|108338.4|108388.6|108338.6|108360.3|108310.3|43
1723191570000|2024-08-09 08:19:30|108388.1|108338.1|108385.8|108335.8|108390.6|108340.6|108384.9|108334.9|40
1723191580000|2024-08-09 08:19:40|108385.4|108335.4|108379.8|108329.8|108385.4|108335.4|108373.6|108323.6|46
1723191590000|2024-08-09 08:19:50|108379.4|108329.4|108391|108341|108391.2|108341.2|108379.4|108329.4|30
1723191600000|2024-08-09 08:20:00|108390.6|108340.6|108391.9|108341.9|108392.6|108342.6|108390|108340|26
1723191610000|2024-08-09 08:20:10|108391.3|108341.3|108402.8|108352.8|108411.1|108361.1|108390.5|108340.5|44
1723191620000|2024-08-09 08:20:20|108402.7|108352.7|108403.8|108353.8|108404|108354|108402.7|108352.7|22
1723191630000|2024-08-09 08:20:30|108403.9|108353.9|108407.2|108357.2|108412.2|108362.2|108403.8|108353.8|27
1723191640000|2024-08-09 08:20:40|108406.4|108356.4|108409.5|108359.5|108409.5|108359.5|108401.8|108351.8|26
1723191650000|2024-08-09 08:20:50|108409.6|108359.6|108403.1|108353.1|108410.2|108360.2|108402.8|108352.8|32
1723191660000|2024-08-09 08:21:00|108403.2|108353.2|108393.5|108343.5|108403.2|108353.2|108393.3|108343.3|44
1723191670000|2024-08-09 08:21:10|108389.8|108339.8|108389.6|108339.6|108390.1|108340.1|108386.8|108336.8|35
1723191680000|2024-08-09 08:21:20|108391.5|108341.5|108406|108356|108408.4|108358.4|108391.5|108341.5|39
1723191690000|2024-08-09 08:21:30|108411.3|108361.3|108410.2|108360.2|108412|108362|108409.6|108359.6|17
1723191700000|2024-08-09 08:21:40|108410.1|108360.1|108408.4|108358.4|108410.8|108360.8|108408.1|108358.1|31
1723191710000|2024-08-09 08:21:50|108408.6|108358.6|108410.1|108360.1|108414.3|108364.3|108407.6|108357.6|37
1723191720000|2024-08-09 08:22:00|108410.3|108360.3|108412.7|108362.7|108415.8|108365.8|108409.1|108359.1|40
1723191730000|2024-08-09 08:22:10|108412.1|108362.1|108410.6|108360.6|108414|108364|108409.7|108359.7|36
1723191740000|2024-08-09 08:22:20|108410.8|108360.8|108404|108354|108411.6|108361.6|108403.9|108353.9|35
1723191750000|2024-08-09 08:22:30|108403.7|108353.7|108403|108353|108404.2|108354.2|108395|108345|56
1723191760000|2024-08-09 08:22:40|108402.7|108352.7|108405.6|108355.6|108405.8|108355.8|108400.9|108350.9|38
1723191770000|2024-08-09 08:22:50|108403.5|108353.5|108403.1|108353.1|108405.3|108355.3|108395.5|108345.5|54
1723191780000|2024-08-09 08:23:00|108402.9|108352.9|108383.3|108333.3|108402.9|108352.9|108383.1|108333.1|41
1723191790000|2024-08-09 08:23:10|108383.5|108333.5|108387.4|108337.4|108387.7|108337.7|108382.7|108332.7|33
1723191800000|2024-08-09 08:23:20|108387.3|108337.3|108384.8|108334.8|108387.4|108337.4|108379.1|108329.1|34
1723191810000|2024-08-09 08:23:30|108384.7|108334.7|108354.8|108304.8|108384.7|108334.7|108354.1|108304.1|59
1723191820000|2024-08-09 08:23:40|108355.3|108305.3|108359.6|108309.6|108359.9|108309.9|108354.7|108304.7|27
1723191830000|2024-08-09 08:23:50|108359.9|108309.9|108360.4|108310.4|108361.6|108311.6|108356.7|108306.7|32
1723191840000|2024-08-09 08:24:00|108361.4|108311.4|108354.5|108304.5|108361.6|108311.6|108354.4|108304.4|32
1723191850000|2024-08-09 08:24:10|108355.9|108305.9|108359|108309|108359.2|108309.2|108355.9|108305.9|34
1723191860000|2024-08-09 08:24:20|108359.4|108309.4|108363.7|108313.7|108363.7|108313.7|108356.9|108306.9|44
1723191870000|2024-08-09 08:24:30|108363.5|108313.5|108360.8|108310.8|108369.5|108319.5|108357.7|108307.7|52
1723191880000|2024-08-09 08:24:40|108360.9|108310.9|108361.2|108311.2|108366|108316|108360.5|108310.5|33
1723191890000|2024-08-09 08:24:50|108360.7|108310.7|108358.8|108308.8|108363.5|108313.5|108356.7|108306.7|38
1723191900000|2024-08-09 08:25:00|108358.6|108308.6|108357|108307|108359.1|108309.1|108357|108307|37
1723191910000|2024-08-09 08:25:10|108356.7|108306.7|108353.9|108303.9|108356.8|108306.8|108345.8|108295.8|34
1723191920000|2024-08-09 08:25:20|108353.8|108303.8|108334.6|108284.6|108353.9|108303.9|108334.5|108284.5|42
1723191930000|2024-08-09 08:25:30|108334.5|108284.5|108338.7|108288.7|108338.9|108288.9|108328.3|108278.3|28
1723191940000|2024-08-09 08:25:40|108336.4|108286.4|108339.7|108289.7|108341.4|108291.4|108336|108286|33
1723191950000|2024-08-09 08:25:50|108339.1|108289.1|108336.6|108286.6|108339.1|108289.1|108335.1|108285.1|30
1723191960000|2024-08-09 08:26:00|108335.1|108285.1|108336.3|108286.3|108336.6|108286.6|108334.4|108284.4|33
1723191970000|2024-08-09 08:26:10|108336.1|108286.1|108333.1|108283.1|108336.4|108286.4|108333.1|108283.1|38
1723191980000|2024-08-09 08:26:20|108333.6|108283.6|108340.3|108290.3|108343.2|108293.2|108331.6|108281.6|34
1723191990000|2024-08-09 08:26:30|108338.4|108288.4|108334.2|108284.2|108340.2|108290.2|108329.3|108279.3|47
1723192000000|2024-08-09 08:26:40|108335.6|108285.6|108334.3|108284.3|108344.1|108294.1|108334.3|108284.3|36
1723192010000|2024-08-09 08:26:50|108332.4|108282.4|108326.4|108276.4|108333.1|108283.1|108326.2|108276.2|29
1723192020000|2024-08-09 08:27:00|108325|108275|108327.5|108277.5|108327.8|108277.8|108313.9|108263.9|52
1723192030000|2024-08-09 08:27:10|108326.7|108276.7|108336.6|108286.6|108336.6|108286.6|108326.7|108276.7|24
1723192040000|2024-08-09 08:27:20|108336.7|108286.7|108341.6|108291.6|108341.6|108291.6|108333.4|108283.4|37
1723192050000|2024-08-09 08:27:30|108343.5|108293.5|108341.2|108291.2|108344.4|108294.4|108340.8|108290.8|35
1723192060000|2024-08-09 08:27:40|108342.3|108292.3|108359.5|108309.5|108359.9|108309.9|108342.3|108292.3|32
1723192070000|2024-08-09 08:27:50|108359.7|108309.7|108357.2|108307.2|108364.7|108314.7|108357.2|108307.2|35
1723192080000|2024-08-09 08:28:00|108357.7|108307.7|108358|108308|108358.8|108308.8|108355.8|108305.8|35
1723192090000|2024-08-09 08:28:10|108358.8|108308.8|108357.4|108307.4|108359.8|108309.8|108355.9|108305.9|37
1723192100000|2024-08-09 08:28:20|108358.4|108308.4|108347.2|108297.2|108359.1|108309.1|108341.2|108291.2|45
1723192110000|2024-08-09 08:28:30|108347.4|108297.4|108338.7|108288.7|108350.4|108300.4|108335.9|108285.9|52
1723192120000|2024-08-09 08:28:40|108338.4|108288.4|108334.8|108284.8|108339.8|108289.8|108333.7|108283.7|55
1723192130000|2024-08-09 08:28:50|108334.6|108284.6|108332.9|108282.9|108336.5|108286.5|108332.9|108282.9|59
1723192140000|2024-08-09 08:29:00|108333|108283|108336|108286|108336.1|108286.1|108328.3|108278.3|42
1723192150000|2024-08-09 08:29:10|108335.9|108285.9|108335.6|108285.6|108336|108286|108333.5|108283.5|27
1723192160000|2024-08-09 08:29:20|108335.7|108285.7|108335|108285|108337|108287|108333.2|108283.2|21
1723192170000|2024-08-09 08:29:30|108334.4|108284.4|108332.4|108282.4|108334.7|108284.7|108329.8|108279.8|39
1723192180000|2024-08-09 08:29:40|108330.6|108280.6|108328.8|108278.8|108330.8|108280.8|108328.4|108278.4|23
1723192190000|2024-08-09 08:29:50|108328.7|108278.7|108327.1|108277.1|108330.1|108280.1|108318.1|108268.1|44
1723192200000|2024-08-09 08:30:00|108327|108277|108325|108275|108327|108277|108323.3|108273.3|35
1723192210000|2024-08-09 08:30:10|108323.9|108273.9|108323.1|108273.1|108330.3|108280.3|108322.6|108272.6|37
1723192220000|2024-08-09 08:30:20|108322.6|108272.6|108324.6|108274.6|108324.6|108274.6|108322.5|108272.5|25
1723192230000|2024-08-09 08:30:30|108324.5|108274.5|108309.1|108259.1|108324.5|108274.5|108308.3|108258.3|35
1723192240000|2024-08-09 08:30:40|108308.8|108258.8|108297.4|108247.4|108309.2|108259.2|108295|108245|34
1723192250000|2024-08-09 08:30:50|108297.1|108247.1|108309.6|108259.6|108310|108260|108296.6|108246.6|31
1723192260000|2024-08-09 08:31:00|108309.1|108259.1|108287.5|108237.5|108311.3|108261.3|108269.4|108221.4|56
1723192270000|2024-08-09 08:31:10|108287.9|108237.9|108304.9|108254.9|108307.8|108257.8|108285.8|108235.8|59
1723192280000|2024-08-09 08:31:20|108305.3|108255.3|108306|108256|108311.1|108261.1|108303.2|108253.2|38
1723192290000|2024-08-09 08:31:30|108306.3|108256.3|108306.9|108256.9|108308|108258|108304.1|108254.1|51
1723192300000|2024-08-09 08:31:40|108306.6|108256.6|108305.9|108255.9|108309|108259|108303.4|108253.4|43
1723192310000|2024-08-09 08:31:50|108306.3|108256.3|108302.7|108252.7|108311.7|108261.7|108300.3|108250.3|49
1723192320000|2024-08-09 08:32:00|108301.7|108251.7|108299.2|108249.2|108309.2|108259.2|108295.9|108245.9|38
1723192330000|2024-08-09 08:32:10|108299.4|108249.4|108299.4|108249.4|108301.1|108251.1|108299.1|108249.1|17
1723192340000|2024-08-09 08:32:20|108298.7|108248.7|108278|108228|108298.7|108248.7|108263.7|108213.7|54
1723192350000|2024-08-09 08:32:30|108276.9|108226.9|108271.5|108221.5|108276.9|108226.9|108269.8|108219.8|52
1723192360000|2024-08-09 08:32:40|108270.7|108220.7|108261.5|108211.5|108271.5|108221.5|108256.2|108206.2|55
1723192370000|2024-08-09 08:32:50|108260.8|108210.8|108273.1|108223.1|108274.6|108224.6|108260.8|108210.8|38
1723192380000|2024-08-09 08:33:00|108272.8|108222.8|108266.4|108216.4|108274.5|108224.5|108266.3|108216.3|34
1723192390000|2024-08-09 08:33:10|108266.5|108216.5|108269.8|108219.8|108274.2|108224.2|108266.5|108216.5|39
1723192400000|2024-08-09 08:33:20|108270.4|108220.4|108275|108225|108275.8|108225.8|108269.4|108219.4|27
1723192410000|2024-08-09 08:33:30|108274.6|108224.6|108279.6|108229.6|108279.6|108229.6|108271.8|108221.8|39
1723192420000|2024-08-09 08:33:40|108279.7|108229.7|108282.4|108232.4|108290.7|108240.7|108279.7|108229.7|53
1723192430000|2024-08-09 08:33:50|108282.7|108232.7|108287.5|108237.5|108290.5|108248.8|108273.1|108232.7|62
1723192440000|2024-08-09 08:34:00|108286.9|108236.9|108301.4|108251.4|108302.3|108252.3|108285.5|108235.5|44
1723192450000|2024-08-09 08:34:10|108297.6|108247.6|108292.4|108242.4|108299.3|108249.3|108290.6|108240.6|46
1723192460000|2024-08-09 08:34:20|108294.3|108244.3|108302.9|108252.9|108304.1|108254.1|108293.4|108243.4|57
1723192470000|2024-08-09 08:34:30|108304.2|108254.2|108298.3|108248.3|108304.3|108254.3|108297.7|108247.7|40
1723192480000|2024-08-09 08:34:40|108296.7|108246.7|108298.8|108248.8|108300.1|108250.1|108295.2|108245.2|24
1723192490000|2024-08-09 08:34:50|108298.7|108248.7|108302.4|108252.4|108305.6|108255.6|108298.1|108248.1|42
1723192500000|2024-08-09 08:35:00|108302.3|108252.3|108309.1|108259.1|108312.5|108262.5|108302.3|108252.3|32
1723192510000|2024-08-09 08:35:10|108308.8|108258.8|108295.9|108245.9|108312.7|108262.7|108292.7|108242.7|41
1723192520000|2024-08-09 08:35:20|108295.1|108245.1|108294.5|108244.5|108298.9|108248.9|108292.8|108242.8|37
1723192530000|2024-08-09 08:35:30|108295.7|108245.7|108295.5|108245.5|108297.3|108247.3|108293.2|108243.2|54
1723192540000|2024-08-09 08:35:40|108296.8|108246.8|108300|108250|108301.8|108251.8|108294.3|108244.3|37
1723192550000|2024-08-09 08:35:50|108299.3|108249.3|108303.3|108253.3|108305.3|108255.3|108298.6|108248.6|42
1723192560000|2024-08-09 08:36:00|108303.1|108253.1|108299.4|108249.4|108303.1|108253.1|108296.1|108246.1|37
1723192570000|2024-08-09 08:36:10|108297.8|108247.8|108279.4|108229.4|108297.8|108247.8|108270.9|108220.9|47
1723192580000|2024-08-09 08:36:20|108280.1|108230.1|108274.8|108224.8|108285|108235|108273.2|108223.2|49
1723192590000|2024-08-09 08:36:30|108274.7|108224.7|108282.6|108232.6|108282.7|108232.7|108271.4|108221.4|37
1723192600000|2024-08-09 08:36:40|108283|108233|108316|108266|108316.9|108266.9|108277.9|108227.9|22
1723192610000|2024-08-09 08:36:50|108317.1|108267.1|108335.5|108285.5|108335.5|108285.5|108317.1|108267.1|46
1723192620000|2024-08-09 08:37:00|108334.9|108284.9|108334.9|108284.9|108342.9|108292.9|108330.5|108280.5|34
1723192630000|2024-08-09 08:37:10|108335.1|108285.1|108337.1|108287.1|108343|108293|108333.7|108283.7|38
1723192640000|2024-08-09 08:37:20|108336.6|108286.6|108329.6|108279.6|108336.6|108286.6|108329.6|108279.6|35
1723192650000|2024-08-09 08:37:30|108329.4|108279.4|108325.2|108275.2|108331|108281|108325.2|108275.2|31
1723192660000|2024-08-09 08:37:40|108324.8|108274.8|108336.1|108286.1|108337|108287|108324.1|108274.1|42
1723192670000|2024-08-09 08:37:50|108336.8|108286.8|108339.8|108289.8|108350.4|108300.4|108336.8|108286.8|37
1723192680000|2024-08-09 08:38:00|108340.2|108290.2|108345.3|108295.3|108354.8|108304.8|108339.7|108289.7|47
1723192690000|2024-08-09 08:38:10|108346|108296|108350.5|108300.5|108351.2|108301.2|108346|108296|22
1723192700000|2024-08-09 08:38:20|108351.4|108301.4|108347.7|108297.7|108351.4|108301.4|108347|108297|29
1723192710000|2024-08-09 08:38:30|108347.2|108297.2|108340.8|108290.8|108347.7|108297.7|108339.3|108289.3|35
1723192720000|2024-08-09 08:38:40|108341.3|108291.3|108339.1|108289.1|108343.2|108293.2|108339.1|108289.1|31
1723192730000|2024-08-09 08:38:50|108339.4|108289.4|108339.6|108289.6|108342.6|108292.6|108336.6|108286.6|35
1723192740000|2024-08-09 08:39:00|108339.3|108289.3|108326.5|108276.5|108339.3|108289.3|108319.5|108269.5|48
1723192750000|2024-08-09 08:39:10|108327.3|108277.3|108326.9|108276.9|108328.8|108278.8|108326.9|108276.9|22
1723192760000|2024-08-09 08:39:20|108326.4|108276.4|108318|108268|108326.6|108276.6|108306|108256|28
1723192770000|2024-08-09 08:39:30|108318.9|108268.9|108327.3|108277.3|108330.1|108280.1|108314.5|108264.5|57
1723192780000|2024-08-09 08:39:40|108327.8|108277.8|108325.4|108275.4|108327.8|108277.8|108323.9|108273.9|19
1723192790000|2024-08-09 08:39:50|108325.6|108275.6|108324.7|108274.7|108330.6|108280.6|108324.7|108274.7|31
1723192800000|2024-08-09 08:40:00|108323.5|108273.5|108316.3|108266.3|108323.7|108273.7|108314.4|108264.4|47
1723192810000|2024-08-09 08:40:10|108316.4|108266.4|108317.3|108267.3|108317.4|108267.4|108315.4|108265.4|21
1723192820000|2024-08-09 08:40:20|108317.5|108267.5|108323.3|108273.3|108324.3|108274.3|108310|108260|33
1723192830000|2024-08-09 08:40:30|108323.6|108273.6|108323.2|108273.2|108323.6|108273.6|108317.7|108267.7|45
1723192840000|2024-08-09 08:40:40|108323.1|108273.1|108326.8|108276.8|108327.3|108277.3|108322.3|108272.3|33
1723192850000|2024-08-09 08:40:50|108326.9|108276.9|108325.6|108275.6|108327.3|108277.3|108325.3|108275.3|27
1723192860000|2024-08-09 08:41:00|108325.7|108275.7|108327.6|108277.6|108329|108279|108324.9|108274.9|32
1723192870000|2024-08-09 08:41:10|108325.4|108275.4|108327.8|108277.8|108328.2|108278.2|108322.2|108272.2|24
1723192880000|2024-08-09 08:41:20|108327.5|108277.5|108314.3|108264.3|108328.2|108278.2|108312|108262|32
1723192890000|2024-08-09 08:41:30|108315.3|108265.3|108318.3|108268.3|108319.1|108269.1|108315.3|108265.3|37
1723192900000|2024-08-09 08:41:40|108318.5|108268.5|108324|108274|108324|108274|108318.2|108268.2|54
1723192910000|2024-08-09 08:41:50|108325.5|108275.5|108320.5|108270.5|108326.4|108276.4|108318.1|108268.1|34
1723192920000|2024-08-09 08:42:00|108320.2|108270.2|108314.2|108264.2|108320.5|108270.5|108312.4|108262.4|59
1723192930000|2024-08-09 08:42:10|108314.4|108264.4|108318|108268|108322|108272|108312.1|108262.1|64
1723192940000|2024-08-09 08:42:20|108317.6|108267.6|108314.1|108264.1|108317.6|108267.6|108313.2|108263.2|56
1723192950000|2024-08-09 08:42:30|108313.6|108263.6|108316.4|108266.4|108317.3|108267.3|108312.9|108262.9|48
1723192960000|2024-08-09 08:42:40|108315.8|108265.8|108314.7|108264.7|108316.6|108266.6|108309|108259|50
1723192970000|2024-08-09 08:42:50|108314.3|108264.3|108326.2|108276.2|108329.9|108279.9|108314.1|108264.1|54
1723192980000|2024-08-09 08:43:00|108325.7|108275.7|108330.1|108280.1|108330.7|108280.7|108324.3|108274.3|46
1723192990000|2024-08-09 08:43:10|108329.8|108279.8|108320.4|108270.4|108329.8|108279.8|108315|108265|42
1723193000000|2024-08-09 08:43:20|108320.6|108270.6|108313|108263|108321.5|108271.5|108309.6|108259.6|57
1723193010000|2024-08-09 08:43:30|108312.9|108262.9|108309.6|108259.6|108313|108263|108309.6|108259.6|30
1723193020000|2024-08-09 08:43:40|108309.2|108259.2|108304.9|108254.9|108311.6|108261.6|108303|108253|38
1723193030000|2024-08-09 08:43:50|108304.8|108254.8|108304|108254|108306.1|108256.1|108303.4|108253.4|22
1723193040000|2024-08-09 08:44:00|108303.6|108253.6|108292.6|108242.6|108304.1|108254.1|108286.7|108236.7|38
1723193050000|2024-08-09 08:44:10|108292.5|108242.5|108297.2|108247.2|108297.6|108247.6|108288.9|108238.9|33
1723193060000|2024-08-09 08:44:20|108297.7|108247.7|108285.7|108235.7|108297.7|108247.7|108281.1|108231.1|48
1723193070000|2024-08-09 08:44:30|108286.1|108236.1|108285.1|108235.1|108286.1|108236.1|108280.3|108230.3|46
1723193080000|2024-08-09 08:44:40|108285.2|108235.2|108284.6|108234.6|108285.8|108235.8|108283.1|108233.1|40
1723193090000|2024-08-09 08:44:50|108284.2|108234.2|108283.1|108233.1|108285.7|108235.7|108282.2|108232.2|36
1723193100000|2024-08-09 08:45:00|108283.3|108233.3|108283.3|108233.3|108286.8|108236.8|108282.8|108232.8|50
1723193110000|2024-08-09 08:45:10|108283.7|108233.7|108287.1|108237.1|108293.7|108243.7|108282.8|108232.8|33
1723193120000|2024-08-09 08:45:20|108287|108237|108286.3|108236.3|108287.9|108237.9|108285.8|108235.8|27
1723193130000|2024-08-09 08:45:30|108285.8|108235.8|108287.2|108237.2|108287.6|108237.6|108283.4|108233.4|40
1723193140000|2024-08-09 08:45:40|108287.5|108237.5|108288|108238|108290.8|108240.8|108287.5|108237.5|26
1723193150000|2024-08-09 08:45:50|108288.6|108238.6|108303.5|108253.5|108303.7|108253.7|108288.6|108238.6|41
1723193160000|2024-08-09 08:46:00|108304|108254|108308.5|108258.5|108310.7|108260.7|108304|108254|35
1723193170000|2024-08-09 08:46:10|108308.8|108258.8|108308.9|108258.9|108312.2|108262.2|108304.7|108254.7|30
1723193180000|2024-08-09 08:46:20|108308.4|108258.4|108339.4|108289.4|108340.9|108290.9|108308.3|108258.3|35
1723193190000|2024-08-09 08:46:30|108340.7|108290.7|108336.9|108286.9|108341.1|108291.1|108330.9|108280.9|40
1723193200000|2024-08-09 08:46:40|108337.4|108287.4|108339.6|108289.6|108343.1|108293.1|108337.4|108287.4|20
1723193210000|2024-08-09 08:46:50|108339|108289|108339.3|108289.3|108341.6|108291.6|108337.6|108287.6|25
1723193220000|2024-08-09 08:47:00|108338.8|108288.8|108335.6|108285.6|108338.8|108288.8|108332.9|108282.9|37
1723193230000|2024-08-09 08:47:10|108335.5|108285.5|108332.7|108282.7|108336.9|108286.9|108331.1|108281.1|28
1723193240000|2024-08-09 08:47:20|108333.1|108283.1|108300|108250|108333.6|108283.6|108300|108250|40
1723193250000|2024-08-09 08:47:30|108297.7|108247.7|108290.9|108240.9|108297.7|108247.7|108283.6|108233.6|33
1723193260000|2024-08-09 08:47:40|108290.8|108240.8|108291.4|108241.4|108293.1|108243.1|108290.2|108240.2|20
1723193270000|2024-08-09 08:47:50|108291.5|108241.5|108286.4|108236.4|108292.1|108242.1|108279.5|108229.5|33
1723193280000|2024-08-09 08:48:00|108286.1|108236.1|108283|108233|108289.2|108239.2|108283|108233|25
1723193290000|2024-08-09 08:48:10|108283.2|108233.2|108276.7|108226.7|108283.2|108233.2|108276.7|108226.7|26
1723193300000|2024-08-09 08:48:20|108276.3|108226.3|108279.2|108229.2|108279.9|108229.9|108275.6|108225.6|27
1723193310000|2024-08-09 08:48:30|108278.9|108228.9|108285.6|108235.6|108288|108238|108278.2|108228.2|25
1723193320000|2024-08-09 08:48:40|108286.1|108236.1|108280.1|108230.1|108286.4|108236.4|108280.1|108230.1|33
1723193330000|2024-08-09 08:48:50|108280.3|108230.3|108280.2|108230.2|108282.4|108232.4|108280|108230|15
1723193340000|2024-08-09 08:49:00|108280.3|108230.3|108280.7|108230.7|108280.7|108230.7|108280.1|108230.1|14
1723193350000|2024-08-09 08:49:10|108280.5|108230.5|108273.8|108223.8|108283.5|108233.5|108273.8|108223.8|26
1723193360000|2024-08-09 08:49:20|108274.3|108224.3|108271.7|108221.7|108274.3|108224.3|108267.9|108217.9|22
1723193370000|2024-08-09 08:49:30|108271.6|108221.6|108270.9|108220.9|108271.6|108221.6|108270.5|108220.5|11
1723193380000|2024-08-09 08:49:40|108271.2|108221.2|108271.8|108221.8|108271.9|108221.9|108270.9|108220.9|14
1723193390000|2024-08-09 08:49:50|108271.7|108221.7|108272.5|108222.5|108273.7|108223.7|108271.6|108221.6|17
1723193400000|2024-08-09 08:50:00|108272.6|108222.6|108272.8|108222.8|108273.6|108223.6|108272.1|108222.1|26
1723193410000|2024-08-09 08:50:10|108273.3|108223.3|108279|108229|108279.2|108229.2|108272.3|108222.3|22
1723193420000|2024-08-09 08:50:20|108278.7|108228.7|108271|108221|108278.9|108228.9|108270.9|108220.9|28
1723193430000|2024-08-09 08:50:30|108270.9|108220.9|108270.7|108220.7|108271.1|108221.1|108270.7|108220.7|6
1723193440000|2024-08-09 08:50:40|108269.4|108219.4|108262.7|108212.7|108270|108220|108262.1|108212.1|27
1723193450000|2024-08-09 08:50:50|108264.6|108214.6|108259.4|108209.4|108264.9|108214.9|108258.8|108208.8|21
1723193460000|2024-08-09 08:51:00|108259.8|108209.8|108261.8|108211.8|108262.5|108212.5|108259.5|108209.5|40
1723193470000|2024-08-09 08:51:10|108261.5|108211.5|108259.9|108209.9|108262.1|108212.1|108259.3|108209.3|32
1723193480000|2024-08-09 08:51:20|108259.6|108209.6|108265.3|108215.3|108266.5|108216.5|108259.6|108209.6|40
1723193490000|2024-08-09 08:51:30|108265.2|108215.2|108264.4|108214.4|108265.2|108215.2|108263.9|108213.9|14
1723193500000|2024-08-09 08:51:40|108264.5|108214.5|108266.1|108216.1|108267.5|108217.5|108262.8|108212.8|36
1723193510000|2024-08-09 08:51:50|108266.5|108216.5|108270.9|108220.9|108272.4|108222.4|108266.1|108216.1|23
1723193520000|2024-08-09 08:52:00|108270.5|108220.5|108271.1|108221.1|108271.4|108221.4|108268.7|108218.7|29
1723193530000|2024-08-09 08:52:10|108270.8|108220.8|108275.5|108225.5|108278.3|108228.3|108270.8|108220.8|24
1723193540000|2024-08-09 08:52:20|108276|108226|108275.6|108225.6|108276|108226|108275.1|108225.1|16
1723193550000|2024-08-09 08:52:30|108275.3|108225.3|108281.2|108231.2|108281.6|108231.6|108274.3|108224.3|23
1723193560000|2024-08-09 08:52:40|108281.1|108231.1|108287.2|108237.2|108289|108239|108279|108229|42
1723193570000|2024-08-09 08:52:50|108286.6|108236.6|108288.5|108238.5|108288.5|108238.5|108282.8|108232.8|31
1723193580000|2024-08-09 08:53:00|108288.2|108238.2|108304.8|108254.8|108304.8|108254.8|108288.1|108238.1|27
1723193590000|2024-08-09 08:53:10|108305|108255|108297.2|108247.2|108305|108255|108296.6|108246.6|28
1723193600000|2024-08-09 08:53:20|108296.9|108246.9|108287.5|108237.5|108296.9|108246.9|108287.5|108237.5|19
1723193610000|2024-08-09 08:53:30|108287.2|108237.2|108291.8|108241.8|108292.3|108242.3|108287.1|108237.1|27
1723193620000|2024-08-09 08:53:40|108291.7|108241.7|108293|108243|108293.7|108243.7|108290.2|108240.2|20
1723193630000|2024-08-09 08:53:50|108292.5|108242.5|108300.5|108250.5|108305.5|108255.5|108292.5|108242.5|31
1723193640000|2024-08-09 08:54:00|108301.3|108251.3|108300.6|108250.6|108301.3|108251.3|108296.9|108246.9|17
1723193650000|2024-08-09 08:54:10|108300.8|108250.8|108301.9|108251.9|108301.9|108251.9|108300.6|108250.6|13
1723193660000|2024-08-09 08:54:20|108302.4|108252.4|108302.5|108252.5|108305.5|108255.5|108302.2|108252.2|21
1723193670000|2024-08-09 08:54:30|108302.9|108252.9|108300.4|108250.4|108303.9|108253.9|108300.4|108250.4|15
1723193680000|2024-08-09 08:54:40|108300.3|108250.3|108293.8|108243.8|108300.7|108250.7|108293.4|108243.4|19
1723193690000|2024-08-09 08:54:50|108293.6|108243.6|108284.9|108234.9|108294.1|108244.1|108279.9|108229.9|30
1723193700000|2024-08-09 08:55:00|108285.1|108235.1|108293.9|108243.9|108294.5|108244.5|108285.1|108235.1|26
1723193710000|2024-08-09 08:55:10|108294.9|108244.9|108299.5|108249.5|108299.8|108249.8|108294.3|108244.3|29
1723193720000|2024-08-09 08:55:20|108299.7|108249.7|108296.4|108246.4|108299.7|108249.7|108296.4|108246.4|14
1723193730000|2024-08-09 08:55:30|108295.9|108245.9|108289.8|108239.8|108296.1|108246.1|108289.8|108239.8|14
1723193740000|2024-08-09 08:55:40|108289.6|108239.6|108289.4|108239.4|108290.4|108240.4|108289|108239|13
1723193750000|2024-08-09 08:55:50|108289.5|108239.5|108286.3|108236.3|108290.2|108240.2|108286.3|108236.3|14
1723193760000|2024-08-09 08:56:00|108282.5|108232.5|108283|108233|108283|108233|108280.4|108230.4|21
1723193770000|2024-08-09 08:56:10|108283.7|108233.7|108289.2|108239.2|108291.4|108241.4|108283.7|108233.7|26
1723193780000|2024-08-09 08:56:20|108289.1|108239.1|108292.7|108242.7|108298.1|108248.1|108289.1|108239.1|36
1723193790000|2024-08-09 08:56:30|108292.4|108242.4|108288.7|108238.7|108292.4|108242.4|108285|108235|18
1723193800000|2024-08-09 08:56:40|108288.8|108238.8|108300.2|108250.2|108300.6|108250.6|108288.7|108238.7|30
1723193810000|2024-08-09 08:56:50|108299.2|108249.2|108284.5|108234.5|108301|108251|108284.2|108234.2|33
1723193820000|2024-08-09 08:57:00|108284.4|108234.4|108275.7|108225.7|108285.6|108235.6|108274.1|108224.1|36
1723193830000|2024-08-09 08:57:10|108277|108227|108275.3|108225.3|108279.5|108229.5|108274.5|108224.5|20
1723193840000|2024-08-09 08:57:20|108275.2|108225.2|108293.2|108243.2|108293.2|108243.2|108275.2|108225.2|22
1723193850000|2024-08-09 08:57:30|108293.6|108243.6|108289|108239|108295.1|108245.1|108286.9|108236.9|37
1723193860000|2024-08-09 08:57:40|108289.2|108239.2|108277.7|108227.7|108290.5|108240.5|108277.7|108227.7|37
1723193870000|2024-08-09 08:57:50|108277.3|108227.3|108269|108219|108277.4|108227.4|108269|108219|21
1723193880000|2024-08-09 08:58:00|108269.7|108219.7|108259.2|108209.2|108271.6|108221.6|108259.2|108209.2|33
1723193890000|2024-08-09 08:58:10|108257.2|108207.2|108267.4|108217.4|108268.8|108218.8|108256|108206|28
1723193900000|2024-08-09 08:58:20|108267.1|108217.1|108268.4|108218.4|108272.7|108222.7|108266.6|108216.6|29
1723193910000|2024-08-09 08:58:30|108269.4|108219.4|108264.4|108214.4|108269.4|108219.4|108263.3|108213.3|22
1723193920000|2024-08-09 08:58:40|108265.7|108215.7|108269.2|108219.2|108269.2|108219.2|108265.3|108215.3|22
1723193930000|2024-08-09 08:58:50|108269.1|108219.1|108266.9|108216.9|108269.1|108219.1|108266.9|108216.9|10
1723193940000|2024-08-09 08:59:00|108267.2|108217.2|108266.1|108216.1|108268.9|108218.9|108266|108216|17
1723193950000|2024-08-09 08:59:10|108265.8|108215.8|108265.5|108215.5|108266.7|108216.7|108265.5|108215.5|13
1723193960000|2024-08-09 08:59:20|108265.3|108215.3|108259.3|108209.3|108265.3|108215.3|108257.4|108207.4|39
1723193970000|2024-08-09 08:59:30|108259.2|108209.2|108262.2|108212.2|108262.2|108212.2|108259.2|108209.2|15
1723193980000|2024-08-09 08:59:40|108262.1|108212.1|108259.5|108209.5|108262.1|108212.1|108258.9|108208.9|18
1723193990000|2024-08-09 08:59:50|108259.3|108209.3|108260.8|108210.8|108262.2|108212.2|108259|108209|20
1723194000000|2024-08-09 09:00:00|108260.4|108210.4|108263|108213|108263.5|108213.5|108258.7|108208.7|33
1723194010000|2024-08-09 09:00:10|108263.1|108213.1|108260.5|108210.5|108263.4|108213.4|108260|108210|31
1723194020000|2024-08-09 09:00:20|108260.4|108210.4|108255.9|108205.9|108262.5|108212.5|108253.9|108203.9|35
1723194030000|2024-08-09 09:00:30|108256.1|108206.1|108252.5|108202.5|108256.1|108206.1|108252.5|108202.5|10
1723194040000|2024-08-09 09:00:40|108252.4|108202.4|108245.8|108195.8|108252.9|108202.9|108245.8|108195.8|26
1723194050000|2024-08-09 09:00:50|108245.6|108195.6|108245|108195|108245.6|108195.6|108243.7|108193.7|15
1723194060000|2024-08-09 09:01:00|108244.9|108194.9|108229.2|108179.2|108245.3|108195.3|108229.2|108179.2|19
1723194070000|2024-08-09 09:01:10|108229.1|108179.1|108238.8|108188.8|108246.4|108196.4|108227.5|108177.5|25
1723194080000|2024-08-09 09:01:20|108239|108189|108238.3|108188.3|108239|108189|108238|108188|15
1723194090000|2024-08-09 09:01:30|108242.3|108192.3|108263.1|108213.1|108275.8|108225.8|108242.3|108192.3|47
1723194100000|2024-08-09 09:01:40|108263.4|108213.4|108267.1|108217.1|108267.1|108217.1|108263.1|108213.1|21
1723194110000|2024-08-09 09:01:50|108267.3|108217.3|108269.7|108219.7|108269.7|108219.7|108267.3|108217.3|9
1723194120000|2024-08-09 09:02:00|108267.2|108217.2|108285.5|108235.5|108291.3|108241.3|108265.1|108215.1|53
1723194130000|2024-08-09 09:02:10|108285.8|108235.8|108287.1|108237.1|108288.6|108238.6|108285.5|108235.5|28
1723194140000|2024-08-09 09:02:20|108287.4|108237.4|108290|108240|108298.2|108248.2|108287.4|108237.4|47
1723194150000|2024-08-09 09:02:30|108289.5|108239.5|108284.1|108234.1|108292.2|108242.2|108280.8|108230.8|35
1723194160000|2024-08-09 09:02:40|108284.3|108234.3|108284.3|108234.3|108284.9|108234.9|108284.1|108234.1|15
1723194170000|2024-08-09 09:02:50|108284.2|108234.2|108280.4|108230.4|108284.3|108234.3|108279.7|108229.7|17
1723194180000|2024-08-09 09:03:00|108280.6|108230.6|108275|108225|108280.6|108230.6|108272.2|108222.2|30
1723194190000|2024-08-09 09:03:10|108274.9|108224.9|108274.2|108224.2|108275.4|108225.4|108273.1|108223.1|14
1723194200000|2024-08-09 09:03:20|108274.3|108224.3|108278|108228|108278.6|108228.6|108272|108222|33
1723194210000|2024-08-09 09:03:30|108278.3|108228.3|108274.9|108224.9|108278.3|108228.3|108274.8|108224.8|16
1723194220000|2024-08-09 09:03:40|108272.2|108222.2|108277.5|108227.5|108277.9|108227.9|108271.3|108221.3|30
1723194230000|2024-08-09 09:03:50|108277.3|108227.3|108275.1|108225.1|108277.7|108227.7|108275|108225|15
1723194240000|2024-08-09 09:04:00|108275.4|108225.4|108274.2|108224.2|108277.2|108227.2|108273|108223|21
1723194250000|2024-08-09 09:04:10|108274.1|108224.1|108277.2|108227.2|108277.9|108227.9|108273.1|108223.1|15
1723194260000|2024-08-09 09:04:20|108275.9|108225.9|108275.3|108225.3|108275.9|108225.9|108274.5|108224.5|17
1723194270000|2024-08-09 09:04:30|108275.2|108225.2|108275.8|108225.8|108276.1|108226.1|108272.9|108222.9|20
1723194280000|2024-08-09 09:04:40|108275.9|108225.9|108280.7|108230.7|108281.4|108231.4|108275.9|108225.9|27
1723194290000|2024-08-09 09:04:50|108280.6|108230.6|108279.1|108229.1|108280.6|108230.6|108278.9|108228.9|12
1723194300000|2024-08-09 09:05:00|108281.9|108231.9|108294.4|108244.4|108294.4|108244.4|108281.9|108231.9|27
1723194310000|2024-08-09 09:05:10|108294.7|108244.7|108308.9|108258.9|108321.9|108271.9|108294.7|108244.7|37
1723194320000|2024-08-09 09:05:20|108309|108259|108308.6|108258.6|108311.7|108261.7|108304.1|108254.1|41
1723194330000|2024-08-09 09:05:30|108310|108260|108306.3|108256.3|108311.4|108261.4|108305.9|108255.9|30
1723194340000|2024-08-09 09:05:40|108306.2|108256.2|108304.4|108254.4|108306.6|108256.6|108303.4|108253.4|27
1723194350000|2024-08-09 09:05:50|108307|108257|108304.1|108254.1|108309.3|108259.3|108303.6|108253.6|26
1723194360000|2024-08-09 09:06:00|108303.8|108253.8|108306.9|108256.9|108308.4|108258.4|108302.7|108252.7|41
1723194370000|2024-08-09 09:06:10|108306.3|108256.3|108306.3|108256.3|108307.6|108257.6|108306.3|108256.3|21
1723194380000|2024-08-09 09:06:20|108306|108256|108308.2|108258.2|108310.6|108260.6|108304.6|108254.6|31
1723194390000|2024-08-09 09:06:30|108308.1|108258.1|108304|108254|108308.1|108258.1|108303.9|108253.9|25
1723194400000|2024-08-09 09:06:40|108304.4|108254.4|108310.9|108260.9|108310.9|108260.9|108303.3|108253.3|38
1723194410000|2024-08-09 09:06:50|108310.8|108260.8|108314.6|108264.6|108314.6|108264.6|108310.7|108260.7|15
1723194420000|2024-08-09 09:07:00|108321.7|108271.7|108321.1|108271.1|108323.6|108273.6|108320.9|108270.9|15
1723194430000|2024-08-09 09:07:10|108320.6|108270.6|108320.4|108270.4|108320.7|108270.7|108320.2|108270.2|20
1723194440000|2024-08-09 09:07:20|108320.6|108270.6|108328.7|108278.7|108330.3|108280.3|108320.6|108270.6|34
1723194450000|2024-08-09 09:07:30|108328.1|108278.1|108325|108275|108328.1|108278.1|108324.8|108274.8|16
1723194460000|2024-08-09 09:07:40|108324.9|108274.9|108321.1|108271.1|108324.9|108274.9|108320.3|108270.3|26
1723194470000|2024-08-09 09:07:50|108320|108270|108323.2|108273.2|108324.8|108274.8|108318|108268|35
1723194480000|2024-08-09 09:08:00|108323.5|108273.5|108325|108275|108325|108275|108322.8|108272.8|27
1723194490000|2024-08-09 09:08:10|108325.5|108275.5|108322.5|108272.5|108326.8|108276.8|108322.3|108272.3|19
1723194500000|2024-08-09 09:08:20|108322.4|108272.4|108322.5|108272.5|108322.9|108272.9|108322.3|108272.3|13
1723194510000|2024-08-09 09:08:30|108322.7|108272.7|108318.8|108268.8|108322.7|108272.7|108317.8|108267.8|30
1723194520000|2024-08-09 09:08:40|108319|108269|108319.1|108269.1|108319.7|108269.7|108319|108269|11
1723194530000|2024-08-09 09:08:50|108319|108269|108319|108269|108320.4|108270.4|108317.1|108267.1|24
1723194540000|2024-08-09 09:09:00|108318.9|108268.9|108316.7|108266.7|108318.9|108268.9|108316.3|108266.3|23
1723194550000|2024-08-09 09:09:10|108316.8|108266.8|108317|108267|108317.9|108267.9|108316.4|108266.4|11
1723194560000|2024-08-09 09:09:20|108316.4|108266.4|108334.2|108284.2|108334.2|108284.2|108313.7|108263.7|38
1723194570000|2024-08-09 09:09:30|108333.7|108283.7|108328.8|108278.8|108334.3|108284.3|108328.6|108278.6|32
1723194580000|2024-08-09 09:09:40|108328.7|108278.7|108329.5|108279.5|108331.1|108281.1|108325.5|108275.5|32
1723194590000|2024-08-09 09:09:50|108328.9|108278.9|108333.5|108283.5|108333.5|108283.5|108328.4|108278.4|31
1723194600000|2024-08-09 09:10:00|108333.6|108283.6|108327.6|108277.6|108334.9|108284.9|108326.7|108276.7|35
1723194610000|2024-08-09 09:10:10|108327.4|108277.4|108330.3|108280.3|108332|108282|108327.3|108277.3|36
1723194620000|2024-08-09 09:10:20|108330.8|108280.8|108332.8|108282.8|108335.6|108285.6|108329.9|108279.9|32
1723194630000|2024-08-09 09:10:30|108333.1|108283.1|108334.2|108284.2|108336.6|108286.6|108332.8|108282.8|44
1723194640000|2024-08-09 09:10:40|108334|108284|108338|108288|108338|108288|108330.4|108280.4|34
1723194650000|2024-08-09 09:10:50|108337.9|108287.9|108346.4|108296.4|108346.9|108296.9|108337.9|108287.9|40
1723194660000|2024-08-09 09:11:00|108346.1|108296.1|108351|108301|108352.8|108302.8|108345.5|108295.5|41
1723194670000|2024-08-09 09:11:10|108350.8|108300.8|108348.9|108298.9|108351.2|108301.2|108348.6|108298.6|49
1723194680000|2024-08-09 09:11:20|108349.2|108299.2|108349.8|108299.8|108349.8|108299.8|108345.2|108295.2|20
1723194690000|2024-08-09 09:11:30|108349.5|108299.5|108342.7|108292.7|108349.6|108299.6|108342.7|108292.7|23
1723194700000|2024-08-09 09:11:40|108342.3|108292.3|108338.5|108288.5|108342.7|108292.7|108338.5|108288.5|33
1723194710000|2024-08-09 09:11:50|108338.7|108288.7|108337.9|108287.9|108341.4|108291.4|108336.7|108286.7|28
1723194720000|2024-08-09 09:12:00|108338|108288|108344.3|108294.3|108345|108295|108338|108288|29
1723194730000|2024-08-09 09:12:10|108344.1|108294.1|108359.5|108309.5|108360.6|108310.6|108343.6|108293.6|37
1723194740000|2024-08-09 09:12:20|108359.3|108309.3|108363|108313|108363.7|108313.7|108358.7|108308.7|24
1723194750000|2024-08-09 09:12:30|108363.7|108313.7|108365.8|108315.8|108365.8|108315.8|108363.1|108313.1|24
1723194760000|2024-08-09 09:12:40|108365.7|108315.7|108362.4|108312.4|108365.7|108315.7|108362.4|108312.4|15
1723194770000|2024-08-09 09:12:50|108362.7|108312.7|108369.2|108319.2|108371|108321|108361.1|108311.1|36
1723194780000|2024-08-09 09:13:00|108371.5|108321.5|108368.3|108318.3|108371.9|108321.9|108366.6|108316.6|23
1723194790000|2024-08-09 09:13:10|108367.8|108317.8|108359.4|108309.4|108368|108318|108359.4|108309.4|17
1723194800000|2024-08-09 09:13:20|108359.3|108309.3|108358.6|108308.6|108361.4|108311.4|108358.1|108308.1|13
1723194810000|2024-08-09 09:13:30|108359|108309|108356.6|108306.6|108359|108309|108356.3|108306.3|14
1723194820000|2024-08-09 09:13:40|108356.8|108306.8|108357.1|108307.1|108357.3|108307.3|108356.8|108306.8|14
1723194830000|2024-08-09 09:13:50|108356.9|108306.9|108357.2|108307.2|108357.4|108307.4|108356.5|108306.5|12
1723194840000|2024-08-09 09:14:00|108357|108307|108357.6|108307.6|108357.6|108307.6|108356.1|108306.1|14
1723194850000|2024-08-09 09:14:10|108357.5|108307.5|108355.9|108305.9|108357.8|108307.8|108355.9|108305.9|21
1723194860000|2024-08-09 09:14:20|108356.3|108306.3|108360.3|108310.3|108360.3|108310.3|108354.6|108304.6|27
1723194870000|2024-08-09 09:14:30|108360.4|108310.4|108354.9|108304.9|108360.4|108310.4|108353.6|108303.6|20
1723194880000|2024-08-09 09:14:40|108354.8|108304.8|108357.2|108307.2|108358.1|108308.1|108354.8|108304.8|18
1723194890000|2024-08-09 09:14:50|108356.9|108306.9|108357.9|108307.9|108358|108308|108356.9|108306.9|16
1723194900000|2024-08-09 09:15:00|108358.1|108308.1|108365.6|108315.6|108368.4|108318.4|108357.9|108307.9|25
1723194910000|2024-08-09 09:15:10|108365.8|108315.8|108365.9|108315.9|108367|108317|108365.5|108315.5|17
1723194920000|2024-08-09 09:15:20|108365.7|108315.7|108367.2|108317.2|108368.5|108318.5|108365.7|108315.7|18
1723194930000|2024-08-09 09:15:30|108367.1|108317.1|108367.5|108317.5|108367.8|108317.8|108367.1|108317.1|10
1723194940000|2024-08-09 09:15:40|108367.6|108317.6|108368.8|108318.8|108369|108319|108367.6|108317.6|14
1723194950000|2024-08-09 09:15:50|108368.7|108318.7|108365.9|108315.9|108369.2|108319.2|108365.7|108315.7|17
1723194960000|2024-08-09 09:16:00|108366.1|108316.1|108369.7|108319.7|108369.7|108319.7|108366|108316|24
1723194970000|2024-08-09 09:16:10|108369.5|108319.5|108371.7|108321.7|108373.5|108323.5|108369.5|108319.5|37
1723194980000|2024-08-09 09:16:20|108371.6|108321.6|108369.5|108319.5|108371.6|108321.6|108368.5|108318.5|18
1723194990000|2024-08-09 09:16:30|108369.2|108319.2|108368.2|108318.2|108369.8|108319.8|108366.8|108316.8|21
1723195000000|2024-08-09 09:16:40|108368|108318|108367|108317|108370|108320|108366.4|108316.4|34
1723195010000|2024-08-09 09:16:50|108367.5|108317.5|108366.1|108316.1|108370.2|108320.2|108366.1|108316.1|25
1723195020000|2024-08-09 09:17:00|108366.2|108316.2|108365.9|108315.9|108367.7|108317.7|108365.4|108315.4|16
1723195030000|2024-08-09 09:17:10|108365.8|108315.8|108359.7|108309.7|108365.9|108315.9|108359.7|108309.7|19
1723195040000|2024-08-09 09:17:20|108359.4|108309.4|108360.3|108310.3|108360.9|108310.9|108359.4|108309.4|15
1723195050000|2024-08-09 09:17:30|108360.4|108310.4|108364.1|108314.1|108364.1|108314.1|108360.1|108310.1|16
1723195060000|2024-08-09 09:17:40|108365.2|108315.2|108363.5|108313.5|108366.2|108316.2|108363.1|108313.1|25
1723195070000|2024-08-09 09:17:50|108364.4|108314.4|108364.5|108314.5|108366.8|108316.8|108362.2|108312.2|21
1723195080000|2024-08-09 09:18:00|108364.4|108314.4|108368.5|108318.5|108368.7|108318.7|108364.4|108314.4|29
1723195090000|2024-08-09 09:18:10|108368.6|108318.6|108365.3|108315.3|108368.6|108318.6|108362.4|108312.4|25
1723195100000|2024-08-09 09:18:20|108365.2|108315.2|108373.9|108323.9|108374.9|108324.9|108365|108315|36
1723195110000|2024-08-09 09:18:30|108374.6|108324.6|108384.6|108334.6|108385.8|108335.8|108374.6|108324.6|33
1723195120000|2024-08-09 09:18:40|108385|108335|108382.1|108332.1|108385.2|108335.2|108381.3|108331.3|26
1723195130000|2024-08-09 09:18:50|108381.9|108331.9|108381.2|108331.2|108382.2|108332.2|108381|108331|12
1723195140000|2024-08-09 09:19:00|108381|108331|108376.2|108326.2|108381|108331|108376.2|108326.2|26
1723195150000|2024-08-09 09:19:10|108376.3|108326.3|108373.4|108323.4|108376.5|108326.5|108372.7|108322.7|17
1723195160000|2024-08-09 09:19:20|108373.5|108323.5|108373.4|108323.4|108377|108327|108373|108323|19
1723195170000|2024-08-09 09:19:30|108373.7|108323.7|108379.1|108329.1|108380.6|108330.6|108373.5|108323.5|17
1723195180000|2024-08-09 09:19:40|108379.3|108329.3|108379.6|108329.6|108380.1|108330.1|108378.1|108328.1|15
1723195190000|2024-08-09 09:19:50|108379.4|108329.4|108379.3|108329.3|108379.9|108329.9|108378.6|108328.6|26
1723195200000|2024-08-09 09:20:00|108379.4|108329.4|108385.8|108335.8|108385.8|108335.8|108379.4|108329.4|13
1723195210000|2024-08-09 09:20:10|108387.5|108337.5|108389.6|108339.6|108391|108341|108386.8|108336.8|33
1723195220000|2024-08-09 09:20:20|108390|108340|108382.2|108332.2|108390|108340|108382.2|108332.2|22
1723195230000|2024-08-09 09:20:30|108382.1|108332.1|108383.2|108333.2|108383.4|108333.4|108380.6|108330.6|17
1723195240000|2024-08-09 09:20:40|108382.9|108332.9|108385.2|108335.2|108385.9|108335.9|108382.3|108332.3|28
1723195250000|2024-08-09 09:20:50|108384.9|108334.9|108385|108335|108391.4|108341.4|108381.5|108331.5|35
1723195260000|2024-08-09 09:21:00|108385.2|108335.2|108385.6|108335.6|108388.9|108338.9|108384.7|108334.7|38
1723195270000|2024-08-09 09:21:10|108385.4|108335.4|108388.7|108338.7|108389.2|108339.2|108385.4|108335.4|27
1723195280000|2024-08-09 09:21:20|108389.2|108339.2|108389.1|108339.1|108389.9|108339.9|108388.1|108338.1|19
1723195290000|2024-08-09 09:21:30|108389|108339|108389.2|108339.2|108390.4|108340.4|108388.1|108338.1|27
1723195300000|2024-08-09 09:21:40|108389.1|108339.1|108387.8|108337.8|108394.8|108344.8|108387.8|108337.8|37
1723195310000|2024-08-09 09:21:50|108388.1|108338.1|108386.3|108336.3|108388.1|108338.1|108386.3|108336.3|21
1723195320000|2024-08-09 09:22:00|108386.2|108336.2|108356.9|108306.9|108386.2|108336.2|108352.5|108302.5|31
1723195330000|2024-08-09 09:22:10|108356.4|108306.4|108356.5|108306.5|108361.5|108311.5|108354|108304|31
1723195340000|2024-08-09 09:22:20|108356|108306|108354.8|108304.8|108358.6|108308.6|108354.3|108304.3|41
1723195350000|2024-08-09 09:22:30|108355.1|108305.1|108347.3|108297.3|108357.3|108307.3|108342.6|108292.6|29
1723195360000|2024-08-09 09:22:40|108347.2|108297.2|108348.6|108298.6|108349.4|108299.4|108347.2|108297.2|28
1723195370000|2024-08-09 09:22:50|108348.9|108298.9|108349.2|108299.2|108350.5|108300.5|108347.6|108297.6|26
1723195380000|2024-08-09 09:23:00|108349.7|108299.7|108348.1|108298.1|108351.7|108301.7|108346.4|108296.4|43
1723195390000|2024-08-09 09:23:10|108348.3|108298.3|108351.9|108301.9|108353.1|108303.1|108348.3|108298.3|14
1723195400000|2024-08-09 09:23:20|108351.8|108301.8|108340.4|108290.4|108351.8|108301.8|108338.8|108288.8|19
1723195410000|2024-08-09 09:23:30|108340.5|108290.5|108341|108291|108341.4|108291.4|108335.4|108285.4|34
1723195420000|2024-08-09 09:23:40|108341.1|108291.1|108316.8|108266.8|108341.7|108291.7|108316.8|108266.8|30
1723195430000|2024-08-09 09:23:50|108316.6|108266.6|108313.1|108263.1|108316.6|108266.6|108313.1|108263.1|25
1723195440000|2024-08-09 09:24:00|108313.5|108263.5|108318|108268|108323.1|108273.1|108313.5|108263.5|31
1723195450000|2024-08-09 09:24:10|108317.9|108267.9|108313.7|108263.7|108318.2|108268.2|108313.3|108263.3|8
1723195460000|2024-08-09 09:24:20|108313.2|108263.2|108312.6|108262.6|108313.2|108263.2|108312.4|108262.4|12
1723195470000|2024-08-09 09:24:30|108311.7|108261.7|108309.1|108259.1|108312.5|108262.5|108306.3|108256.3|18
1723195480000|2024-08-09 09:24:40|108309.4|108259.4|108338.6|108288.6|108341|108291|108309|108259|28
1723195490000|2024-08-09 09:24:50|108338.4|108288.4|108341.9|108291.9|108341.9|108291.9|108336|108286|31
1723195500000|2024-08-09 09:25:00|108341.1|108291.1|108344.1|108294.1|108344.1|108294.1|108339.3|108289.3|27
1723195510000|2024-08-09 09:25:10|108342.7|108292.7|108344.8|108294.8|108344.8|108294.8|108341.4|108291.4|27
1723195520000|2024-08-09 09:25:20|108344.7|108294.7|108343.6|108293.6|108344.9|108294.9|108339.7|108289.7|35
1723195530000|2024-08-09 09:25:30|108343.9|108293.9|108351.9|108301.9|108353.1|108303.1|108342.2|108292.2|25
1723195540000|2024-08-09 09:25:40|108351.8|108301.8|108352.5|108302.5|108355.6|108305.6|108350|108300|30
1723195550000|2024-08-09 09:25:50|108351.9|108301.9|108339.7|108289.7|108351.9|108301.9|108338.2|108288.2|42
1723195560000|2024-08-09 09:26:00|108339.8|108289.8|108337.3|108287.3|108342.5|108292.5|108336.3|108286.3|40
1723195570000|2024-08-09 09:26:10|108336.9|108286.9|108334.2|108284.2|108336.9|108286.9|108332.2|108282.2|29
1723195580000|2024-08-09 09:26:20|108332.3|108282.3|108330|108280|108332.3|108282.3|108330|108280|21
1723195590000|2024-08-09 09:26:30|108330.1|108280.1|108330.5|108280.5|108330.9|108280.9|108330|108280|11
1723195600000|2024-08-09 09:26:40|108330.4|108280.4|108324|108274|108330.4|108280.4|108323.1|108273.1|25
1723195610000|2024-08-09 09:26:50|108323.9|108273.9|108317.7|108267.7|108324.8|108274.8|108317|108267|21
1723195620000|2024-08-09 09:27:00|108317.1|108267.1|108315.6|108265.6|108320.8|108270.8|108315.6|108265.6|19
1723195630000|2024-08-09 09:27:10|108315.4|108265.4|108315.3|108265.3|108315.4|108265.4|108314.6|108264.6|9
1723195640000|2024-08-09 09:27:20|108315|108265|108314.6|108264.6|108317.2|108267.2|108313.1|108263.1|26
1723195650000|2024-08-09 09:27:30|108314.9|108264.9|108332.4|108282.4|108334.9|108284.9|108314.9|108264.9|45
1723195660000|2024-08-09 09:27:40|108332.7|108282.7|108333|108283|108336.3|108286.3|108330.8|108280.8|29
1723195670000|2024-08-09 09:27:50|108332.4|108282.4|108329.3|108279.3|108332.4|108282.4|108326.9|108276.9|16
1723195680000|2024-08-09 09:28:00|108329.2|108279.2|108332|108282|108333.5|108283.5|108329.2|108279.2|28
1723195690000|2024-08-09 09:28:10|108333.3|108283.3|108323.9|108273.9|108335.1|108285.1|108320.4|108270.4|40
1723195700000|2024-08-09 09:28:20|108324.6|108274.6|108324.7|108274.7|108327.6|108277.6|108323.4|108273.4|27
1723195710000|2024-08-09 09:28:30|108325|108275|108325.1|108275.1|108325.9|108275.9|108323.9|108273.9|29
1723195720000|2024-08-09 09:28:40|108325|108275|108324.7|108274.7|108325.9|108275.9|108324.6|108274.6|15
1723195730000|2024-08-09 09:28:50|108324.8|108274.8|108325.3|108275.3|108326.4|108276.4|108324.8|108274.8|22
1723195740000|2024-08-09 09:29:00|108325.6|108275.6|108317.6|108267.6|108334|108284|108315.7|108265.7|44
1723195750000|2024-08-09 09:29:10|108318.1|108268.1|108323.1|108273.1|108324.8|108274.8|108316.3|108266.3|30
1723195760000|2024-08-09 09:29:20|108321.3|108271.3|108320.7|108270.7|108321.3|108271.3|108320.1|108270.1|19
1723195770000|2024-08-09 09:29:30|108321.2|108271.2|108327.9|108277.9|108327.9|108277.9|108320|108270|39
1723195780000|2024-08-09 09:29:40|108328.1|108278.1|108327.9|108277.9|108328.5|108278.5|108325.2|108275.2|31
1723195790000|2024-08-09 09:29:50|108327.7|108277.7|108329.1|108279.1|108329.3|108279.3|108327.7|108277.7|20
1723195800000|2024-08-09 09:30:00|108329.2|108279.2|108334.6|108284.6|108335.1|108285.1|108328|108278|35
1723195810000|2024-08-09 09:30:10|108334.2|108284.2|108337.1|108287.1|108337.2|108287.2|108334.1|108284.1|48
1723195820000|2024-08-09 09:30:20|108336.5|108286.5|108338.3|108288.3|108339.3|108289.3|108336.2|108286.2|34
1723195830000|2024-08-09 09:30:30|108338.4|108288.4|108336.7|108286.7|108338.5|108288.5|108335.6|108285.6|41
1723195840000|2024-08-09 09:30:40|108336.8|108286.8|108340|108290|108347.6|108297.6|108333.6|108283.6|41
1723195850000|2024-08-09 09:30:50|108339.8|108289.8|108343.5|108293.5|108344.6|108294.6|108335.1|108285.1|45
1723195860000|2024-08-09 09:31:00|108343.7|108293.7|108337.2|108287.2|108343.7|108293.7|108337.2|108287.2|25
1723195870000|2024-08-09 09:31:10|108337.5|108287.5|108340.6|108290.6|108340.7|108290.7|108337.3|108287.3|28
1723195880000|2024-08-09 09:31:20|108338.5|108288.5|108337.9|108287.9|108340.7|108290.7|108325.9|108275.9|48
1723195890000|2024-08-09 09:31:30|108337.3|108287.3|108342.2|108292.2|108342.3|108292.3|108337.3|108287.3|26
1723195900000|2024-08-09 09:31:40|108342.4|108292.4|108339.7|108289.7|108342.6|108292.6|108339.1|108289.1|29
1723195910000|2024-08-09 09:31:50|108339.6|108289.6|108339.8|108289.8|108340.1|108290.1|108338.9|108288.9|32
1723195920000|2024-08-09 09:32:00|108339.5|108289.5|108340.1|108290.1|108340.4|108290.4|108339.4|108289.4|27
1723195930000|2024-08-09 09:32:10|108340.4|108290.4|108338.5|108288.5|108345.3|108295.3|108337.7|108287.7|29
1723195940000|2024-08-09 09:32:20|108338|108288|108339.5|108289.5|108373.2|108323.2|108337.1|108287.1|59
1723195950000|2024-08-09 09:32:30|108340.3|108290.3|108343|108293|108343|108293|108334.1|108284.1|47
1723195960000|2024-08-09 09:32:40|108343.1|108293.1|108341.6|108291.6|108346.6|108296.6|108338.3|108288.3|23
1723195970000|2024-08-09 09:32:50|108341.2|108291.2|108362.1|108312.1|108362.2|108312.2|108340.6|108290.6|32
1723195980000|2024-08-09 09:33:00|108361.9|108311.9|108368.7|108318.7|108370.7|108320.7|108360.8|108310.8|32
1723195990000|2024-08-09 09:33:10|108368.4|108318.4|108372.8|108322.8|108374.2|108324.2|108368.4|108318.4|25
1723196000000|2024-08-09 09:33:20|108372.4|108322.4|108387.8|108337.8|108388|108338|108371.5|108321.5|39
1723196010000|2024-08-09 09:33:30|108387.7|108337.7|108378.3|108328.3|108387.8|108337.8|108378.3|108328.3|26
1723196020000|2024-08-09 09:33:40|108378.9|108328.9|108385.2|108335.2|108387.6|108337.6|108377.7|108327.7|28
1723196030000|2024-08-09 09:33:50|108385.1|108335.1|108389.3|108339.3|108390.9|108340.9|108385.1|108335.1|21
1723196040000|2024-08-09 09:34:00|108389.9|108339.9|108391.1|108341.1|108391.1|108341.1|108389.5|108339.5|22
1723196050000|2024-08-09 09:34:10|108391.5|108341.5|108407.7|108357.7|108410.2|108360.2|108391.1|108341.1|26
1723196060000|2024-08-09 09:34:20|108407.5|108357.5|108404.5|108354.5|108407.5|108357.5|108404.5|108354.5|11
1723196070000|2024-08-09 09:34:30|108404|108354|108407.5|108357.5|108407.6|108357.6|108404|108354|14
1723196080000|2024-08-09 09:34:40|108407.6|108357.6|108410.7|108360.7|108411.9|108361.9|108407.6|108357.6|19
1723196090000|2024-08-09 09:34:50|108410.3|108360.3|108412.5|108362.5|108412.9|108362.9|108410.3|108360.3|14
1723196100000|2024-08-09 09:35:00|108412.4|108362.4|108400.9|108350.9|108412.4|108362.4|108397.4|108347.4|30
1723196110000|2024-08-09 09:35:10|108400.1|108350.1|108401.2|108351.2|108406|108356|108400.1|108350.1|31
1723196120000|2024-08-09 09:35:20|108401.5|108351.5|108393.2|108343.2|108401.7|108351.7|108390.8|108340.8|37
1723196130000|2024-08-09 09:35:30|108392.7|108342.7|108391.2|108341.2|108393.2|108343.2|108390.3|108340.3|35
1723196140000|2024-08-09 09:35:40|108391.6|108341.6|108372|108322|108391.7|108341.7|108372|108322|39
1723196150000|2024-08-09 09:35:50|108372.9|108322.9|108371.6|108321.6|108377.8|108327.8|108371.6|108321.6|28
1723196160000|2024-08-09 09:36:00|108371.5|108321.5|108369.1|108319.1|108373.2|108323.2|108362.9|108312.9|27
1723196170000|2024-08-09 09:36:10|108369.6|108319.6|108371|108321|108372.8|108322.8|108369.6|108319.6|24
1723196180000|2024-08-09 09:36:20|108371.1|108321.1|108371.4|108321.4|108372.5|108322.5|108368.7|108318.7|37
1723196190000|2024-08-09 09:36:30|108372.3|108322.3|108389|108339|108389|108339|108371.7|108321.7|36
1723196200000|2024-08-09 09:36:40|108388.9|108338.9|108384.1|108334.1|108393|108343|108383.9|108333.9|31
1723196210000|2024-08-09 09:36:50|108384|108334|108379.2|108329.2|108384.8|108334.8|108379.2|108329.2|31
1723196220000|2024-08-09 09:37:00|108378.8|108328.8|108377.4|108327.4|108379|108329|108376.8|108326.8|16
1723196230000|2024-08-09 09:37:10|108377.3|108327.3|108380.1|108330.1|108380.2|108330.2|108377.3|108327.3|11
1723196240000|2024-08-09 09:37:20|108380.2|108330.2|108380.8|108330.8|108380.9|108330.9|108379.5|108329.5|18
1723196250000|2024-08-09 09:37:30|108380.6|108330.6|108379.5|108329.5|108381.1|108331.1|108377.3|108327.3|15
1723196260000|2024-08-09 09:37:40|108378.6|108328.6|108380.4|108330.4|108380.6|108330.6|108377.9|108327.9|15
1723196270000|2024-08-09 09:37:50|108380.5|108330.5|108376.1|108326.1|108381.4|108331.4|108374.7|108324.7|20
1723196280000|2024-08-09 09:38:00|108375.7|108325.7|108369.6|108319.6|108376.9|108326.9|108361.4|108311.4|27
1723196290000|2024-08-09 09:38:10|108370.2|108320.2|108371.5|108321.5|108371.8|108321.8|108365.7|108315.7|29
1723196300000|2024-08-09 09:38:20|108371.8|108321.8|108373.1|108323.1|108373.4|108323.4|108371.3|108321.3|21
1723196310000|2024-08-09 09:38:30|108373|108323|108373.7|108323.7|108379.2|108329.2|108373|108323|22
1723196320000|2024-08-09 09:38:40|108373.1|108323.1|108372.3|108322.3|108373.2|108323.2|108368.4|108318.4|42
1723196330000|2024-08-09 09:38:50|108372.1|108322.1|108356.7|108306.7|108372.1|108322.1|108347.7|108297.7|33
1723196340000|2024-08-09 09:39:00|108359.5|108309.5|108353.5|108303.5|108359.5|108309.5|108350.3|108300.3|39
1723196350000|2024-08-09 09:39:10|108353.6|108303.6|108351.6|108301.6|108354.6|108304.6|108350.9|108300.9|23
1723196360000|2024-08-09 09:39:20|108351.5|108301.5|108346.2|108296.2|108353.3|108303.3|108346.1|108296.1|19
1723196370000|2024-08-09 09:39:30|108345.3|108295.3|108345.4|108295.4|108346.2|108296.2|108343.6|108293.6|21
1723196380000|2024-08-09 09:39:40|108347|108297|108359.8|108309.8|108359.8|108309.8|108346.1|108296.1|31
1723196390000|2024-08-09 09:39:50|108359.5|108309.5|108360.5|108310.5|108360.7|108310.7|108359.2|108309.2|29
1723196400000|2024-08-09 09:40:00|108360.2|108310.2|108375.5|108325.5|108377.9|108327.9|108360.2|108310.2|48
1723196410000|2024-08-09 09:40:10|108375.4|108325.4|108382.7|108332.7|108383.9|108333.9|108375.4|108325.4|32
1723196420000|2024-08-09 09:40:20|108382.8|108332.8|108375.3|108325.3|108384|108334|108374.5|108324.5|23
1723196430000|2024-08-09 09:40:30|108375.5|108325.5|108357.4|108307.4|108375.5|108325.5|108357.2|108307.2|35
1723196440000|2024-08-09 09:40:40|108357.3|108307.3|108357|108307|108357.4|108307.4|108355.1|108305.1|23
1723196450000|2024-08-09 09:40:50|108356.9|108306.9|108357.4|108307.4|108358|108308|108356.6|108306.6|14
1723196460000|2024-08-09 09:41:00|108357.5|108307.5|108364.7|108314.7|108366|108316|108357.5|108307.5|17
1723196470000|2024-08-09 09:41:10|108364.9|108314.9|108374.6|108324.6|108375.2|108325.2|108364.9|108314.9|29
1723196480000|2024-08-09 09:41:20|108374.7|108324.7|108379.3|108329.3|108379.8|108329.8|108374.6|108324.6|12
1723196490000|2024-08-09 09:41:30|108378.9|108328.9|108380.6|108330.6|108385.5|108335.5|108376.9|108326.9|23
1723196500000|2024-08-09 09:41:40|108379.9|108329.9|108382.1|108332.1|108385.2|108335.2|108379.2|108329.2|19
1723196510000|2024-08-09 09:41:50|108381.8|108331.8|108384.8|108334.8|108384.8|108334.8|108381.8|108331.8|16
1723196520000|2024-08-09 09:42:00|108384.5|108334.5|108377.8|108327.8|108384.5|108334.5|108377.7|108327.7|18
1723196530000|2024-08-09 09:42:10|108374.8|108324.8|108369.2|108319.2|108374.8|108324.8|108362.4|108312.4|40
1723196540000|2024-08-09 09:42:20|108367.4|108317.4|108365.4|108315.4|108368.1|108318.1|108363|108313|32
1723196550000|2024-08-09 09:42:30|108362.6|108312.6|108364.5|108314.5|108366|108316|108360.9|108310.9|37
1723196560000|2024-08-09 09:42:40|108363.7|108313.7|108361.2|108311.2|108364|108314|108359.9|108309.9|20
1723196570000|2024-08-09 09:42:50|108361.7|108311.7|108360.6|108310.6|108363.8|108313.8|108360.5|108310.5|14
1723196580000|2024-08-09 09:43:00|108359.5|108309.5|108361.8|108311.8|108363.4|108313.4|108358.5|108308.5|33
1723196590000|2024-08-09 09:43:10|108361.7|108311.7|108354.2|108304.2|108363.8|108313.8|108354.2|108304.2|27
1723196600000|2024-08-09 09:43:20|108354.1|108304.1|108353.3|108303.3|108354.1|108304.1|108350|108300|22
1723196610000|2024-08-09 09:43:30|108352.5|108302.5|108353.5|108303.5|108353.5|108303.5|108341.1|108291.1|27
1723196620000|2024-08-09 09:43:40|108353.4|108303.4|108347.1|108297.1|108353.4|108303.4|108347.1|108297.1|41
1723196630000|2024-08-09 09:43:50|108347.2|108297.2|108327.7|108277.7|108349.5|108299.5|108327.3|108277.3|23
1723196640000|2024-08-09 09:44:00|108327.8|108277.8|108334.8|108284.8|108335.2|108285.2|108327.8|108277.8|42
1723196650000|2024-08-09 09:44:10|108335.2|108285.2|108343.2|108293.2|108343.2|108293.2|108334|108284|42
1723196660000|2024-08-09 09:44:20|108342.7|108292.7|108341.8|108291.8|108343.5|108293.5|108341.8|108291.8|34
1723196670000|2024-08-09 09:44:30|108342.3|108292.3|108340.3|108290.3|108345.2|108295.2|108340.2|108290.2|36
1723196680000|2024-08-09 09:44:40|108340.9|108290.9|108339.2|108289.2|108341.6|108291.6|108336|108286|29
1723196690000|2024-08-09 09:44:50|108339|108289|108331.8|108281.8|108340.2|108290.2|108331.7|108281.7|28
1723196700000|2024-08-09 09:45:00|108332.2|108282.2|108328.8|108278.8|108332.6|108282.6|108326.6|108276.6|27
1723196710000|2024-08-09 09:45:10|108328.7|108278.7|108315.5|108265.5|108328.7|108278.7|108311.8|108261.8|30
1723196720000|2024-08-09 09:45:20|108316|108266|108317.4|108267.4|108317.7|108267.7|108313.4|108263.4|33
1723196730000|2024-08-09 09:45:30|108317.5|108267.5|108307.1|108257.1|108317.5|108267.5|108301.3|108251.3|42
1723196740000|2024-08-09 09:45:40|108306.6|108256.6|108315.7|108265.7|108317.2|108267.2|108306.6|108256.6|47
1723196750000|2024-08-09 09:45:50|108317.8|108267.8|108322.3|108272.3|108322.7|108272.7|108317.6|108267.6|43
1723196760000|2024-08-09 09:46:00|108322.4|108272.4|108318.5|108268.5|108330|108280|108318.5|108268.5|28
1723196770000|2024-08-09 09:46:10|108318.4|108268.4|108312.2|108262.2|108320|108270|108312.2|108262.2|35
1723196780000|2024-08-09 09:46:20|108312.8|108262.8|108315|108265|108315|108265|108312.3|108262.3|31
1723196790000|2024-08-09 09:46:30|108314.9|108264.9|108333.8|108283.8|108333.8|108283.8|108313.5|108263.5|40
1723196800000|2024-08-09 09:46:40|108334.5|108284.5|108320.4|108270.4|108334.5|108284.5|108314.3|108264.3|26
1723196810000|2024-08-09 09:46:50|108320.3|108270.3|108316.4|108266.4|108320.3|108270.3|108316.1|108266.1|17
1723196820000|2024-08-09 09:47:00|108315.9|108265.9|108327.7|108277.7|108327.7|108277.7|108314.7|108264.7|25
1723196830000|2024-08-09 09:47:10|108328.3|108278.3|108334.3|108284.3|108339.9|108289.9|108328.3|108278.3|44
1723196840000|2024-08-09 09:47:20|108334.4|108284.4|108333.6|108283.6|108340|108290|108333.3|108283.3|30
1723196850000|2024-08-09 09:47:30|108333.7|108283.7|108333.8|108283.8|108334.2|108284.2|108331|108281|25
1723196860000|2024-08-09 09:47:40|108333.6|108283.6|108334.5|108284.5|108335.8|108285.8|108333.6|108283.6|16
1723196870000|2024-08-09 09:47:50|108334.6|108284.6|108331.5|108281.5|108334.6|108284.6|108330.5|108280.5|18
1723196880000|2024-08-09 09:48:00|108332.1|108282.1|108339.9|108289.9|108340.6|108290.6|108331.8|108281.8|34
1723196890000|2024-08-09 09:48:10|108340.1|108290.1|108348.3|108298.3|108348.7|108298.7|108340.1|108290.1|35
1723196900000|2024-08-09 09:48:20|108348.6|108298.6|108344|108294|108348.7|108298.7|108343.9|108293.9|20
1723196910000|2024-08-09 09:48:30|108343.8|108293.8|108348.3|108298.3|108348.7|108298.7|108341.9|108291.9|19
1723196920000|2024-08-09 09:48:40|108349.1|108299.1|108349.2|108299.2|108349.4|108299.4|108349.1|108299.1|7
1723196930000|2024-08-09 09:48:50|108349.1|108299.1|108345.1|108295.1|108349.7|108299.7|108333.8|108283.8|23
1723196940000|2024-08-09 09:49:00|108345.2|108295.2|108357.1|108307.1|108357.1|108307.1|108344.3|108294.3|27
1723196950000|2024-08-09 09:49:10|108353.9|108303.9|108351.9|108301.9|108355.3|108305.3|108350.9|108300.9|17
1723196960000|2024-08-09 09:49:20|108352|108302|108347.6|108297.6|108352|108302|108346.9|108296.9|29
1723196970000|2024-08-09 09:49:30|108348.2|108298.2|108350.8|108300.8|108350.9|108300.9|108347.8|108297.8|18
1723196980000|2024-08-09 09:49:40|108350.9|108300.9|108351.7|108301.7|108355.5|108305.5|108350.9|108300.9|23
1723196990000|2024-08-09 09:49:50|108351.8|108301.8|108349.1|108299.1|108352|108302|108348.6|108298.6|17
1723197000000|2024-08-09 09:50:00|108348.7|108298.7|108350.1|108300.1|108352.6|108302.6|108347.9|108297.9|27
1723197010000|2024-08-09 09:50:10|108350.2|108300.2|108351.2|108301.2|108359.9|108309.9|108350.1|108300.1|37
1723197020000|2024-08-09 09:50:20|108349.6|108299.6|108349.1|108299.1|108350.7|108300.7|108347|108297|19
1723197030000|2024-08-09 09:50:30|108350.2|108300.2|108357.2|108307.2|108358.2|108308.2|108350.2|108300.2|22
1723197040000|2024-08-09 09:50:40|108357.5|108307.5|108365.5|108315.5|108366.7|108316.7|108357.5|108307.5|41
1723197050000|2024-08-09 09:50:50|108365.9|108315.9|108365.3|108315.3|108369.3|108319.3|108364.2|108314.2|29
1723197060000|2024-08-09 09:51:00|108365|108315|108362.1|108312.1|108365|108315|108360.9|108310.9|29
1723197070000|2024-08-09 09:51:10|108361.9|108311.9|108363|108313|108364.4|108314.4|108360.8|108310.8|32
1723197080000|2024-08-09 09:51:20|108360.3|108310.3|108366.5|108316.5|108368.1|108318.1|108358.7|108308.7|35
1723197090000|2024-08-09 09:51:30|108366.7|108316.7|108360.9|108310.9|108366.8|108316.8|108359|108309|36
1723197100000|2024-08-09 09:51:40|108361.1|108311.1|108329.4|108279.4|108366.7|108316.7|108329.2|108279.2|33
1723197110000|2024-08-09 09:51:50|108326.4|108276.4|108336.9|108286.9|108336.9|108286.9|108326.4|108276.4|51
1723197120000|2024-08-09 09:52:00|108337.5|108287.5|108333.5|108283.5|108337.5|108287.5|108331.4|108281.4|29
1723197130000|2024-08-09 09:52:10|108333.7|108283.7|108330.9|108280.9|108334.1|108284.1|108329.1|108279.1|28
1723197140000|2024-08-09 09:52:20|108330.8|108280.8|108328.8|108278.8|108331|108281|108326.5|108276.5|23
1723197150000|2024-08-09 09:52:30|108328.7|108278.7|108336.5|108286.5|108336.6|108286.6|108327.2|108277.2|25
1723197160000|2024-08-09 09:52:40|108336.4|108286.4|108337.5|108287.5|108340.5|108290.5|108336.2|108286.2|21
1723197170000|2024-08-09 09:52:50|108337.1|108287.1|108326.1|108276.1|108337.1|108287.1|108325|108275|35
1723197180000|2024-08-09 09:53:00|108326.3|108276.3|108325.3|108275.3|108327.7|108277.7|108325.3|108275.3|13
1723197190000|2024-08-09 09:53:10|108325.4|108275.4|108329.5|108279.5|108329.5|108279.5|108325.4|108275.4|24
1723197200000|2024-08-09 09:53:20|108329.2|108279.2|108329.4|108279.4|108330.1|108280.1|108328.7|108278.7|33
1723197210000|2024-08-09 09:53:30|108329.3|108279.3|108326.7|108276.7|108329.4|108279.4|108326.7|108276.7|18
1723197220000|2024-08-09 09:53:40|108324.9|108274.9|108324.6|108274.6|108325|108275|108324|108274|16
1723197230000|2024-08-09 09:53:50|108324.9|108274.9|108323.3|108273.3|108324.9|108274.9|108323.2|108273.2|11
1723197240000|2024-08-09 09:54:00|108323.2|108273.2|108310|108260|108323.2|108273.2|108303.8|108253.8|38
1723197250000|2024-08-09 09:54:10|108309.9|108259.9|108313.5|108263.5|108314.5|108264.5|108309.9|108259.9|21
1723197260000|2024-08-09 09:54:20|108313.4|108263.4|108313.6|108263.6|108313.6|108263.6|108313.2|108263.2|7
1723197270000|2024-08-09 09:54:30|108313.4|108263.4|108312.8|108262.8|108314|108264|108310.5|108260.5|34
1723197280000|2024-08-09 09:54:40|108313.1|108263.1|108322.7|108272.7|108322.7|108272.7|108311.8|108261.8|32
1723197290000|2024-08-09 09:54:50|108322.3|108272.3|108324.9|108274.9|108326|108276|108322|108272|26
1723197300000|2024-08-09 09:55:00|108324.3|108274.3|108321.9|108271.9|108329.1|108279.1|108321.1|108271.1|45
1723197310000|2024-08-09 09:55:10|108322.3|108272.3|108320.1|108270.1|108323.1|108273.1|108319.8|108269.8|34
1723197320000|2024-08-09 09:55:20|108320.2|108270.2|108308.5|108258.5|108320.2|108270.2|108308|108258|28
1723197330000|2024-08-09 09:55:30|108311.4|108261.4|108294.6|108244.6|108311.7|108261.7|108294.2|108244.2|32
1723197340000|2024-08-09 09:55:40|108291.1|108241.1|108306.6|108256.6|108310.5|108260.5|108287.7|108237.7|30
1723197350000|2024-08-09 09:55:50|108306.8|108256.8|108315.1|108265.1|108315.1|108265.1|108303.8|108253.8|27
1723197360000|2024-08-09 09:56:00|108314.3|108264.3|108317.7|108267.7|108318.6|108268.6|108314|108264|31
1723197370000|2024-08-09 09:56:10|108317.2|108267.2|108315.2|108265.2|108317.2|108267.2|108312.1|108262.1|20
1723197380000|2024-08-09 09:56:20|108315.4|108265.4|108316.9|108266.9|108319.2|108269.2|108310.4|108260.4|25
1723197390000|2024-08-09 09:56:30|108317|108267|108320.8|108270.8|108321|108271|108313.5|108263.5|21
1723197400000|2024-08-09 09:56:40|108321|108271|108319.9|108269.9|108323.1|108273.1|108319.7|108269.7|28
1723197410000|2024-08-09 09:56:50|108319.8|108269.8|108319.5|108269.5|108320.6|108270.6|108318.1|108268.1|24
1723197420000|2024-08-09 09:57:00|108319.3|108269.3|108309.2|108259.2|108319.3|108269.3|108308.5|108258.5|29
1723197430000|2024-08-09 09:57:10|108309.6|108259.6|108307.7|108257.7|108312.2|108262.2|108307.6|108257.6|26
1723197440000|2024-08-09 09:57:20|108311.5|108261.5|108310.9|108260.9|108312.3|108262.3|108310.9|108260.9|19
1723197450000|2024-08-09 09:57:30|108310.2|108260.2|108300.1|108250.1|108310.2|108260.2|108300.1|108250.1|16
1723197460000|2024-08-09 09:57:40|108300.6|108250.6|108310|108260|108310|108260|108300.6|108250.6|16
1723197470000|2024-08-09 09:57:50|108309.8|108259.8|108299.6|108249.6|108309.8|108259.8|108298.9|108248.9|25
1723197480000|2024-08-09 09:58:00|108299|108249|108303.1|108253.1|108303.1|108253.1|108296.2|108246.2|28
1723197490000|2024-08-09 09:58:10|108306.8|108256.8|108308.8|108258.8|108310.8|108260.8|108306.8|108256.8|17
1723197500000|2024-08-09 09:58:20|108308.3|108258.3|108303.5|108253.5|108309.5|108259.5|108302.9|108252.9|19
1723197510000|2024-08-09 09:58:30|108302.9|108252.9|108300.8|108250.8|108302.9|108252.9|108296.5|108246.5|24
1723197520000|2024-08-09 09:58:40|108301.3|108251.3|108309.1|108259.1|108317.7|108267.7|108301.3|108251.3|38
1723197530000|2024-08-09 09:58:50|108310.2|108260.2|108306.4|108256.4|108312.4|108262.4|108305.5|108255.5|31
1723197540000|2024-08-09 09:59:00|108303.6|108253.6|108291.5|108241.5|108305.2|108255.2|108290.9|108240.9|35
1723197550000|2024-08-09 09:59:10|108291.8|108241.8|108291.5|108241.5|108293.7|108243.7|108287.6|108237.6|23
1723197560000|2024-08-09 09:59:20|108291.3|108241.3|108291.2|108241.2|108295.8|108245.8|108283.3|108233.3|35
1723197570000|2024-08-09 09:59:30|108289.8|108239.8|108282.4|108232.4|108289.8|108239.8|108282.4|108232.4|26
1723197580000|2024-08-09 09:59:40|108281.9|108231.9|108274.1|108224.1|108282.9|108232.9|108273.9|108223.9|20
1723197590000|2024-08-09 09:59:50|108272.4|108222.4|108272.4|108222.4|108274.2|108224.2|108271.5|108221.5|23
1723197600000|2024-08-09 10:00:00|108273.4|108223.4|108305.4|108255.4|108305.4|108255.4|108271.8|108221.8|50
1723197610000|2024-08-09 10:00:10|108305|108255|108331.5|108281.5|108332.3|108282.3|108304.6|108254.6|58
1723197620000|2024-08-09 10:00:20|108332.4|108282.4|108335.8|108285.8|108336.7|108286.7|108331.5|108281.5|33
1723197630000|2024-08-09 10:00:30|108336.4|108286.4|108338.1|108288.1|108339.1|108289.1|108334.3|108284.3|61
1723197640000|2024-08-09 10:00:40|108339.8|108289.8|108342|108292|108343.5|108293.5|108339.3|108289.3|22
1723197650000|2024-08-09 10:00:50|108342.4|108292.4|108340.5|108290.5|108342.5|108292.5|108340.5|108290.5|19
1723197660000|2024-08-09 10:01:00|108339.6|108289.6|108330.6|108280.6|108339.6|108289.6|108328.7|108278.7|44
1723197670000|2024-08-09 10:01:10|108330.7|108280.7|108345.2|108295.2|108347.2|108297.2|108330.7|108280.7|56
1723197680000|2024-08-09 10:01:20|108345.4|108295.4|108345.4|108295.4|108347.6|108297.6|108341.5|108291.5|33
1723197690000|2024-08-09 10:01:30|108345.7|108295.7|108345.6|108295.6|108346.6|108296.6|108341.7|108291.7|24
1723197700000|2024-08-09 10:01:40|108345.2|108295.2|108340.3|108290.3|108345.2|108295.2|108327|108277|41
1723197710000|2024-08-09 10:01:50|108340.7|108290.7|108347.3|108297.3|108347.6|108297.6|108340.4|108290.4|36
1723197720000|2024-08-09 10:02:00|108348.1|108298.1|108362.8|108312.8|108365.2|108315.2|108348.1|108298.1|43
1723197730000|2024-08-09 10:02:10|108362.5|108312.5|108375.5|108325.5|108375.5|108325.5|108362.5|108312.5|34
1723197740000|2024-08-09 10:02:20|108375.6|108325.6|108372.7|108322.7|108378.7|108328.7|108371.2|108321.2|30
1723197750000|2024-08-09 10:02:30|108372.1|108322.1|108375.8|108325.8|108376.1|108326.1|108366.2|108316.2|35
1723197760000|2024-08-09 10:02:40|108375.7|108325.7|108374.8|108324.8|108376.2|108326.2|108374.4|108324.4|23
1723197770000|2024-08-09 10:02:50|108375|108325|108377.5|108327.5|108382|108332|108375|108325|48
1723197780000|2024-08-09 10:03:00|108376|108326|108376.8|108326.8|108377.3|108327.3|108374.5|108324.5|17
1723197790000|2024-08-09 10:03:10|108367.8|108317.8|108374.1|108324.1|108374.1|108324.1|108364.9|108314.9|32
1723197800000|2024-08-09 10:03:20|108375.8|108325.8|108380.4|108330.4|108381.6|108331.6|108375.8|108325.8|41
1723197810000|2024-08-09 10:03:30|108380.2|108330.2|108377.4|108327.4|108380.2|108330.2|108376.8|108326.8|26
1723197820000|2024-08-09 10:03:40|108378.8|108328.8|108390.1|108340.1|108391|108341|108378.3|108328.3|36
1723197830000|2024-08-09 10:03:50|108389.6|108339.6|108388.4|108338.4|108393.9|108343.9|108388.4|108338.4|35
1723197840000|2024-08-09 10:04:00|108387.8|108337.8|108396.3|108346.3|108396.8|108346.8|108386|108336|29
1723197850000|2024-08-09 10:04:10|108396.7|108346.7|108397.6|108347.6|108398.6|108348.6|108395.3|108345.3|32
1723197860000|2024-08-09 10:04:20|108397.8|108347.8|108415.2|108365.2|108415.2|108365.2|108396.2|108346.2|44
1723197870000|2024-08-09 10:04:30|108414.5|108364.5|108431|108381|108431.8|108381.8|108414.5|108364.5|44
1723197880000|2024-08-09 10:04:40|108431.1|108381.1|108430.8|108380.8|108433.1|108383.1|108430.8|108380.8|28
1723197890000|2024-08-09 10:04:50|108418.5|108368.5|108431.4|108381.4|108431.4|108381.4|108418.5|108368.5|38
1723197900000|2024-08-09 10:05:00|108431.2|108381.2|108428.9|108378.9|108432.1|108382.1|108428.9|108378.9|26
1723197910000|2024-08-09 10:05:10|108429.4|108379.4|108425.4|108375.4|108429.4|108379.4|108425.3|108375.3|22
1723197920000|2024-08-09 10:05:20|108425.5|108375.5|108404.8|108354.8|108427.6|108377.6|108403.6|108353.6|29
1723197930000|2024-08-09 10:05:30|108404.5|108354.5|108397.2|108347.2|108405.1|108355.1|108395.5|108345.5|36
1723197940000|2024-08-09 10:05:40|108397.4|108347.4|108396.5|108346.5|108397.4|108347.4|108395.6|108345.6|20
1723197950000|2024-08-09 10:05:50|108397.3|108347.3|108391.7|108341.7|108400.9|108350.9|108389.7|108339.7|34
1723197960000|2024-08-09 10:06:00|108391.5|108341.5|108422.7|108372.7|108423.3|108373.3|108390.8|108340.8|49
1723197970000|2024-08-09 10:06:10|108425|108375|108428.5|108378.5|108428.8|108378.8|108422.2|108372.2|38
1723197980000|2024-08-09 10:06:20|108429|108379|108421.2|108371.2|108429.2|108379.2|108418.6|108368.6|29
1723197990000|2024-08-09 10:06:30|108422.8|108372.8|108424.2|108374.2|108425.3|108375.3|108422.7|108372.7|18
1723198000000|2024-08-09 10:06:40|108423.9|108373.9|108424.4|108374.4|108428.4|108378.4|108422.6|108372.6|29
1723198010000|2024-08-09 10:06:50|108424.2|108374.2|108420.1|108370.1|108424.3|108374.3|108420.1|108370.1|17
1723198020000|2024-08-09 10:07:00|108420.2|108370.2|108423|108373|108427.4|108377.4|108420.2|108370.2|24
1723198030000|2024-08-09 10:07:10|108422.9|108372.9|108440.5|108390.5|108440.5|108390.5|108422.9|108372.9|52
1723198040000|2024-08-09 10:07:20|108440.3|108390.3|108440.2|108390.2|108440.3|108390.3|108437.1|108387.1|26
1723198050000|2024-08-09 10:07:30|108440|108390|108439.8|108389.8|108441.5|108391.5|108437.7|108387.7|24
1723198060000|2024-08-09 10:07:40|108440|108390|108443.3|108393.3|108446|108396|108440|108390|16
1723198070000|2024-08-09 10:07:50|108443|108393|108467.6|108417.6|108467.6|108417.6|108442.9|108392.9|42
1723198080000|2024-08-09 10:08:00|108467.7|108417.7|108462.6|108412.6|108467.7|108417.7|108462.6|108412.6|37
1723198090000|2024-08-09 10:08:10|108460|108410|108468.7|108418.7|108470.3|108420.3|108460|108410|34
1723198100000|2024-08-09 10:08:20|108468.6|108418.6|108473.7|108423.7|108475.1|108425.1|108468.5|108418.5|19
1723198110000|2024-08-09 10:08:30|108474.2|108424.2|108490.2|108440.2|108497.1|108447.1|108474.1|108424.1|31
1723198120000|2024-08-09 10:08:40|108490.1|108440.1|108495|108445|108495|108445|108485.8|108435.8|31
1723198130000|2024-08-09 10:08:50|108494.7|108444.7|108495.4|108445.4|108495.8|108445.8|108492.1|108442.1|20
1723198140000|2024-08-09 10:09:00|108495|108445|108498.5|108448.5|108498.5|108448.5|108492.1|108442.1|20
1723198150000|2024-08-09 10:09:10|108498.4|108448.4|108504.9|108454.9|108504.9|108454.9|108498.4|108448.4|32
1723198160000|2024-08-09 10:09:20|108504.6|108454.6|108525.3|108475.3|108525.7|108475.7|108502.5|108452.5|51
1723198170000|2024-08-09 10:09:30|108524.6|108474.6|108521.4|108471.4|108524.6|108474.6|108520.1|108470.1|37
1723198180000|2024-08-09 10:09:40|108521.6|108471.6|108519.5|108469.5|108523.4|108473.4|108519.2|108469.2|25
1723198190000|2024-08-09 10:09:50|108518.3|108468.3|108511.2|108461.2|108518.3|108468.3|108510.8|108460.8|33
1723198200000|2024-08-09 10:10:00|108511.7|108461.7|108515.7|108465.7|108515.9|108465.9|108511|108461|28
1723198210000|2024-08-09 10:10:10|108515.9|108465.9|108507.7|108457.7|108517.6|108467.6|108507.7|108457.7|41
1723198220000|2024-08-09 10:10:20|108506.4|108456.4|108505.9|108455.9|108506.7|108456.7|108503.3|108453.3|27
1723198230000|2024-08-09 10:10:30|108505.5|108455.5|108508.6|108458.6|108509.7|108459.7|108504|108454|32
1723198240000|2024-08-09 10:10:40|108508.5|108458.5|108508|108458|108508.6|108458.6|108507.2|108457.2|26
1723198250000|2024-08-09 10:10:50|108507.9|108457.9|108508.8|108458.8|108508.9|108458.9|108506.4|108456.4|23
1723198260000|2024-08-09 10:11:00|108508.3|108458.3|108516.6|108466.6|108516.9|108466.9|108507.4|108457.4|27
1723198270000|2024-08-09 10:11:10|108516.8|108466.8|108519.8|108469.8|108520.2|108470.2|108516.7|108466.7|23
1723198280000|2024-08-09 10:11:20|108519.6|108469.6|108515.3|108465.3|108521.5|108471.5|108514.5|108464.5|32
1723198290000|2024-08-09 10:11:30|108515.2|108465.2|108498.7|108448.7|108515.2|108465.2|108495.9|108445.9|39
1723198300000|2024-08-09 10:11:40|108498.5|108448.5|108497.6|108447.6|108500|108450|108497.6|108447.6|19
1723198310000|2024-08-09 10:11:50|108497.2|108447.2|108491.1|108441.1|108497.2|108447.2|108489.4|108439.4|28
1723198320000|2024-08-09 10:12:00|108490.8|108440.8|108464.6|108414.6|108491.1|108441.1|108464.6|108414.6|36
1723198330000|2024-08-09 10:12:10|108463.9|108413.9|108453.8|108403.8|108464.7|108414.7|108453.8|108403.8|37
1723198340000|2024-08-09 10:12:20|108454.7|108404.7|108444.6|108394.6|108454.7|108404.7|108444.4|108394.4|25
1723198350000|2024-08-09 10:12:30|108445.3|108395.3|108447.5|108397.5|108448.5|108398.5|108445.3|108395.3|25
1723198360000|2024-08-09 10:12:40|108447|108397|108443.2|108393.2|108447|108397|108441.3|108391.3|34
1723198370000|2024-08-09 10:12:50|108442.8|108392.8|108443.6|108393.6|108443.9|108393.9|108440.8|108390.8|19
1723198380000|2024-08-09 10:13:00|108442.5|108392.5|108447.5|108397.5|108448.4|108398.4|108442.4|108392.4|21
1723198390000|2024-08-09 10:13:10|108455|108405|108463.3|108413.3|108464.1|108414.1|108455|108405|37
1723198400000|2024-08-09 10:13:20|108462.4|108412.4|108457|108407|108462.6|108412.6|108455.8|108405.8|26
1723198410000|2024-08-09 10:13:30|108456.5|108406.5|108454|108404|108459.6|108409.6|108453.6|108403.6|26
1723198420000|2024-08-09 10:13:40|108454.4|108404.4|108460.7|108410.7|108461.7|108411.7|108451.6|108401.6|40
1723198430000|2024-08-09 10:13:50|108460.6|108410.6|108458.2|108408.2|108461.1|108411.1|108458.2|108408.2|16
1723198440000|2024-08-09 10:14:00|108458.1|108408.1|108471.2|108421.2|108471.8|108421.8|108455.9|108405.9|42
1723198450000|2024-08-09 10:14:10|108471.1|108421.1|108467.1|108417.1|108471.8|108421.8|108465.4|108415.4|21
1723198460000|2024-08-09 10:14:20|108468.3|108418.3|108460.9|108410.9|108468.6|108418.6|108460.5|108410.5|23
1723198470000|2024-08-09 10:14:30|108460.8|108410.8|108460.3|108410.3|108460.8|108410.8|108459.3|108409.3|12
1723198480000|2024-08-09 10:14:40|108460.2|108410.2|108455.6|108405.6|108460.6|108410.6|108454.4|108404.4|19
1723198490000|2024-08-09 10:14:50|108455.9|108405.9|108456.9|108406.9|108457.6|108407.6|108454.4|108404.4|20
1723198500000|2024-08-09 10:15:00|108457|108407|108461.6|108411.6|108461.6|108411.6|108456.9|108406.9|16
1723198510000|2024-08-09 10:15:10|108462|108412|108465.7|108415.7|108465.7|108415.7|108462|108412|22
1723198520000|2024-08-09 10:15:20|108462.2|108412.2|108460.5|108410.5|108462.7|108412.7|108459.9|108409.9|18
1723198530000|2024-08-09 10:15:30|108460.8|108410.8|108462.2|108412.2|108463.1|108413.1|108460.8|108410.8|18
1723198540000|2024-08-09 10:15:40|108461.9|108411.9|108467.9|108417.9|108469.9|108419.9|108461.9|108411.9|27
1723198550000|2024-08-09 10:15:50|108467.1|108417.1|108463.8|108413.8|108467.1|108417.1|108463.3|108413.3|22
1723198560000|2024-08-09 10:16:00|108461.4|108411.4|108459|108409|108461.4|108411.4|108459|108409|9
1723198570000|2024-08-09 10:16:10|108459.7|108409.7|108458.9|108408.9|108459.8|108409.8|108457.8|108407.8|13
1723198580000|2024-08-09 10:16:20|108459.2|108409.2|108458.7|108408.7|108460.4|108410.4|108457.5|108407.5|18
1723198590000|2024-08-09 10:16:30|108458.9|108408.9|108456.8|108406.8|108459.4|108409.4|108456.8|108406.8|12
1723198600000|2024-08-09 10:16:40|108457.4|108407.4|108457.4|108407.4|108458.6|108408.6|108455.6|108405.6|25
1723198610000|2024-08-09 10:16:50|108457.3|108407.3|108454.4|108404.4|108457.3|108407.3|108454.4|108404.4|17
1723198620000|2024-08-09 10:17:00|108454.1|108404.1|108452.3|108402.3|108454.1|108404.1|108451.5|108401.5|21
1723198630000|2024-08-09 10:17:10|108452|108402|108461.2|108411.2|108467|108417|108452|108402|39
1723198640000|2024-08-09 10:17:20|108460.9|108410.9|108460.6|108410.6|108460.9|108410.9|108459.9|108409.9|10
1723198650000|2024-08-09 10:17:30|108460.8|108410.8|108460.5|108410.5|108461.9|108411.9|108460.5|108410.5|9
1723198660000|2024-08-09 10:17:40|108460.3|108410.3|108441.8|108391.8|108460.3|108410.3|108441.8|108391.8|25
1723198670000|2024-08-09 10:17:50|108441.6|108391.6|108441.9|108391.9|108442.4|108392.4|108439.5|108389.5|19
1723198680000|2024-08-09 10:18:00|108441.8|108391.8|108450.6|108400.6|108463.1|108413.1|108441.7|108391.7|27
1723198690000|2024-08-09 10:18:10|108450.9|108400.9|108469.8|108419.8|108472.1|108422.1|108450.8|108400.8|29
1723198700000|2024-08-09 10:18:20|108470|108420|108469.8|108419.8|108470.6|108420.6|108469.3|108419.3|15
1723198710000|2024-08-09 10:18:30|108469.7|108419.7|108463.5|108413.5|108469.7|108419.7|108463.2|108413.2|15
1723198720000|2024-08-09 10:18:40|108463.6|108413.6|108464.4|108414.4|108468.1|108418.1|108463.5|108413.5|23
1723198730000|2024-08-09 10:18:50|108464|108414|108463.9|108413.9|108464.9|108414.9|108462.2|108412.2|9
1723198740000|2024-08-09 10:19:00|108463.5|108413.5|108464.1|108414.1|108464.1|108414.1|108462.1|108412.1|17
1723198750000|2024-08-09 10:19:10|108463.4|108413.4|108460.2|108410.2|108463.4|108413.4|108460.2|108410.2|16
1723198760000|2024-08-09 10:19:20|108460.6|108410.6|108460.6|108410.6|108461.7|108411.7|108453.7|108403.7|35
1723198770000|2024-08-09 10:19:30|108460.8|108410.8|108461.8|108411.8|108462.4|108412.4|108459.8|108409.8|19
1723198780000|2024-08-09 10:19:40|108463.3|108413.3|108479.4|108429.4|108480|108430|108462.5|108412.5|31
1723198790000|2024-08-09 10:19:50|108479.8|108429.8|108477.4|108427.4|108479.8|108429.8|108473.7|108423.7|23
1723198800000|2024-08-09 10:20:00|108477.7|108427.7|108469.6|108419.6|108479.6|108429.6|108469.4|108419.4|22
1723198810000|2024-08-09 10:20:10|108468.1|108418.1|108484.6|108434.6|108494.1|108444.1|108468.1|108418.1|34
1723198820000|2024-08-09 10:20:20|108484.8|108434.8|108484.7|108434.7|108486.5|108436.5|108481.9|108431.9|28
1723198830000|2024-08-09 10:20:30|108484.1|108434.1|108487|108437|108487.8|108437.8|108484.1|108434.1|37
1723198840000|2024-08-09 10:20:40|108486.8|108436.8|108473.6|108423.6|108487.3|108437.3|108473.6|108423.6|32
1723198850000|2024-08-09 10:20:50|108473|108423|108474.9|108424.9|108474.9|108424.9|108471.1|108421.1|16
1723198860000|2024-08-09 10:21:00|108474.8|108424.8|108486.3|108436.3|108486.7|108436.7|108471.5|108421.5|25
1723198870000|2024-08-09 10:21:10|108486.2|108436.2|108486.8|108436.8|108491.8|108441.8|108486.2|108436.2|36
1723198880000|2024-08-09 10:21:20|108486.5|108436.5|108492.7|108442.7|108493|108443|108486.5|108436.5|13
1723198890000|2024-08-09 10:21:30|108493.6|108443.6|108495.1|108445.1|108495.2|108445.2|108493.4|108443.4|13
1723198900000|2024-08-09 10:21:40|108495.8|108445.8|108493.8|108443.8|108495.8|108445.8|108492.9|108442.9|16
1723198910000|2024-08-09 10:21:50|108494.7|108444.7|108519.9|108469.9|108521.3|108471.3|108494.7|108444.7|28
1723198920000|2024-08-09 10:22:00|108520.3|108470.3|108511|108461|108520.3|108470.3|108510.5|108460.5|23
1723198930000|2024-08-09 10:22:10|108511.3|108461.3|108512.1|108462.1|108512.2|108462.2|108510.2|108460.2|17
1723198940000|2024-08-09 10:22:20|108512.4|108462.4|108512.7|108462.7|108512.7|108462.7|108510.7|108460.7|28
1723198950000|2024-08-09 10:22:30|108512.8|108462.8|108513.1|108463.1|108514.1|108464.1|108512.6|108462.6|6
1723198960000|2024-08-09 10:22:40|108512.3|108462.3|108514.8|108464.8|108515|108465|108512.3|108462.3|8
1723198970000|2024-08-09 10:22:50|108516|108466|108513.6|108463.6|108516.6|108466.6|108513.6|108463.6|9
1723198980000|2024-08-09 10:23:00|108514.2|108464.2|108513.5|108463.5|108514.2|108464.2|108513.2|108463.2|5
1723198990000|2024-08-09 10:23:10|108513.4|108463.4|108507.1|108457.1|108513.6|108463.6|108506.6|108456.6|16
1723199000000|2024-08-09 10:23:20|108506.5|108456.5|108500|108450|108506.5|108456.5|108499.4|108449.4|12
1723199010000|2024-08-09 10:23:30|108502.2|108452.2|108503.7|108453.7|108503.7|108453.7|108502.2|108452.2|2
1723199020000|2024-08-09 10:23:40|108503.6|108453.6|108504.8|108454.8|108505.1|108455.1|108501.9|108451.9|16
1723199030000|2024-08-09 10:23:50|108505|108455|108504.5|108454.5|108505|108455|108503.4|108453.4|10
1723199040000|2024-08-09 10:24:00|108505|108455|108498.8|108448.8|108509.2|108459.2|108497.8|108447.8|20
1723199050000|2024-08-09 10:24:10|108498.5|108448.5|108500.4|108450.4|108501.4|108451.4|108498.1|108448.1|17
1723199060000|2024-08-09 10:24:20|108500.2|108450.2|108504.7|108454.7|108505.6|108455.6|108500.2|108450.2|19
1723199070000|2024-08-09 10:24:30|108504.2|108454.2|108504.6|108454.6|108504.8|108454.8|108504.1|108454.1|14
1723199080000|2024-08-09 10:24:40|108504.9|108454.9|108509.5|108459.5|108509.5|108459.5|108504.9|108454.9|14
1723199090000|2024-08-09 10:24:50|108509.9|108459.9|108508.6|108458.6|108510.3|108460.3|108506.8|108456.8|18
1723199100000|2024-08-09 10:25:00|108509.5|108459.5|108487.9|108437.9|108509.5|108459.5|108487.9|108437.9|27
1723199110000|2024-08-09 10:25:10|108484.9|108434.9|108472.5|108422.5|108484.9|108434.9|108467.6|108417.6|36
1723199120000|2024-08-09 10:25:20|108473.4|108423.4|108478.6|108428.6|108479.7|108429.7|108472.7|108422.7|14
1723199130000|2024-08-09 10:25:30|108479.1|108429.1|108481.4|108431.4|108481.4|108431.4|108478.8|108428.8|10
1723199140000|2024-08-09 10:25:40|108481.6|108431.6|108478.4|108428.4|108481.6|108431.6|108478.4|108428.4|10
1723199150000|2024-08-09 10:25:50|108477.6|108427.6|108460.8|108410.8|108478|108428|108460.8|108410.8|22
1723199160000|2024-08-09 10:26:00|108461.2|108411.2|108457.9|108407.9|108461.2|108411.2|108457.9|108407.9|19
1723199170000|2024-08-09 10:26:10|108457.7|108407.7|108444.9|108394.9|108457.7|108407.7|108444.9|108394.9|18
1723199180000|2024-08-09 10:26:20|108444.5|108394.5|108447.5|108397.5|108453.8|108403.8|108438.7|108388.7|30
1723199190000|2024-08-09 10:26:30|108446.9|108396.9|108437.4|108387.4|108447.2|108397.2|108434.3|108384.3|25
1723199200000|2024-08-09 10:26:40|108437.7|108387.7|108445.7|108395.7|108446.7|108396.7|108435.6|108385.6|25
1723199210000|2024-08-09 10:26:50|108446|108396|108435.7|108385.7|108446.2|108396.2|108435.2|108385.2|24
1723199220000|2024-08-09 10:27:00|108436.8|108386.8|108421.8|108396.8|108436.8|108397.3|108421.8|108382.8|12
1723199230000|2024-08-09 10:27:10|108421.3|108396.3|108427.6|108377.6|108433.2|108397|108419.2|108376.6|24
1723199240000|2024-08-09 10:27:20|108427|108377|108422|108372|108427|108377|108417.4|108367.4|14
1723199250000|2024-08-09 10:27:30|108421.9|108371.9|108412.9|108387.9|108424.8|108389.1|108412.9|108370.9|18
1723199260000|2024-08-09 10:27:40|108411.9|108386.9|108403.6|108378.6|108412.4|108387.4|108403.6|108378.6|14
1723199270000|2024-08-09 10:27:50|108404.6|108379.6|108415.5|108390.5|108416.9|108391.9|108402.3|108377.3|21
1723199280000|2024-08-09 10:28:00|108415.7|108390.7|108427.4|108377.4|108427.4|108390.7|108411.2|108373.1|13
1723199290000|2024-08-09 10:28:10|108428.7|108378.7|108417.6|108367.6|108429|108379|108414.5|108364.5|24
1723199300000|2024-08-09 10:28:20|108417.7|108367.7|108418.1|108368.1|108420.7|108370.7|108414.7|108364.7|22
1723199310000|2024-08-09 10:28:30|108417.6|108367.6|108424.2|108374.2|108425|108375|108417.6|108367.6|10
1723199320000|2024-08-09 10:28:40|108424.3|108374.3|108431.3|108381.3|108432.3|108382.3|108424.3|108374.3|18
1723199330000|2024-08-09 10:28:50|108431.2|108381.2|108437.5|108387.5|108437.8|108387.8|108431.1|108381.1|13
1723199340000|2024-08-09 10:29:00|108436.9|108386.9|108449.6|108399.6|108451.7|108401.7|108436.9|108386.9|13
1723199350000|2024-08-09 10:29:10|108449.4|108399.4|108463.8|108413.8|108466.2|108416.2|108448.7|108398.7|32
1723199360000|2024-08-09 10:29:20|108463.9|108413.9|108471.2|108421.2|108472.8|108422.8|108463.1|108413.1|30
1723199370000|2024-08-09 10:29:30|108471.7|108421.7|108464.8|108414.8|108472|108422|108464.8|108414.8|14
1723199380000|2024-08-09 10:29:40|108463.9|108413.9|108450.2|108400.2|108463.9|108413.9|108450.2|108400.2|16
1723199390000|2024-08-09 10:29:50|108450.3|108400.3|108442.1|108392.1|108450.3|108400.3|108442.1|108392.1|10
1723199400000|2024-08-09 10:30:00|108442|108392|108442.3|108392.3|108448|108398|108439.6|108389.6|35
1723199410000|2024-08-09 10:30:10|108442.4|108392.4|108425.6|108375.6|108442.4|108392.4|108424.3|108374.3|27
1723199420000|2024-08-09 10:30:20|108425.3|108375.3|108423.7|108373.7|108428.7|108378.7|108420.5|108370.5|32
1723199430000|2024-08-09 10:30:30|108424.1|108374.1|108423.2|108373.2|108427.4|108377.4|108421.3|108371.3|14
1723199440000|2024-08-09 10:30:40|108422.6|108372.6|108417.2|108367.2|108422.6|108372.6|108416|108366|19
1723199450000|2024-08-09 10:30:50|108416.6|108366.6|108417.3|108367.3|108417.3|108367.3|108416.6|108366.6|3
1723199460000|2024-08-09 10:31:00|108415.1|108365.1|108415.3|108365.3|108418|108368|108414.4|108364.4|22
1723199470000|2024-08-09 10:31:10|108415.2|108365.2|108417.6|108367.6|108418.1|108368.1|108415.2|108365.2|16
1723199480000|2024-08-09 10:31:20|108418.1|108368.1|108416.8|108366.8|108418.8|108368.8|108416.4|108366.4|29
1723199490000|2024-08-09 10:31:30|108416.5|108366.5|108417.6|108367.6|108417.8|108367.8|108415.8|108365.8|22
1723199500000|2024-08-09 10:31:40|108417.2|108367.2|108414.8|108364.8|108418.7|108368.7|108414.8|108364.8|11
1723199510000|2024-08-09 10:31:50|108416.1|108366.1|108416.3|108366.3|108417.7|108367.7|108415.7|108365.7|13
1723199520000|2024-08-09 10:32:00|108414.8|108364.8|108413.9|108363.9|108414.8|108364.8|108413.7|108363.7|8
1723199530000|2024-08-09 10:32:10|108414.2|108364.2|108415.7|108365.7|108415.7|108365.7|108414.2|108364.2|7
1723199540000|2024-08-09 10:32:20|108415.4|108365.4|108414.6|108364.6|108415.5|108365.5|108414.6|108364.6|7
1723199550000|2024-08-09 10:32:30|108414.3|108364.3|108399.8|108349.8|108414.3|108364.3|108399.4|108349.4|11
1723199560000|2024-08-09 10:32:40|108399.2|108349.2|108384.6|108334.6|108399.2|108349.2|108383.5|108333.5|26
1723199570000|2024-08-09 10:32:50|108383.8|108333.8|108385.4|108335.4|108385.4|108335.4|108383.8|108333.8|17
1723199580000|2024-08-09 10:33:00|108385.3|108335.3|108385.9|108335.9|108386.5|108336.5|108385.1|108335.1|13
1723199590000|2024-08-09 10:33:10|108386|108336|108390.8|108340.8|108395.5|108345.5|108385.7|108335.7|35
1723199600000|2024-08-09 10:33:20|108389.9|108339.9|108389.3|108339.3|108390.5|108340.5|108388.9|108338.9|17
1723199610000|2024-08-09 10:33:30|108389.5|108339.5|108391.6|108341.6|108392.5|108342.5|108389.5|108339.5|17
1723199620000|2024-08-09 10:33:40|108392|108342|108391.6|108341.6|108392.6|108342.6|108391.6|108341.6|11
1723199630000|2024-08-09 10:33:50|108392.3|108342.3|108393.8|108343.8|108393.8|108343.8|108390|108340|10
1723199640000|2024-08-09 10:34:00|108393.2|108343.2|108392.6|108342.6|108394|108344|108391.7|108341.7|8
1723199650000|2024-08-09 10:34:10|108393.2|108343.2|108393.7|108343.7|108393.7|108343.7|108391.3|108341.3|22
1723199660000|2024-08-09 10:34:20|108393.6|108343.6|108397.5|108347.5|108397.5|108347.5|108393.3|108343.3|23
1723199670000|2024-08-09 10:34:30|108397.1|108347.1|108402.5|108352.5|108403.1|108353.1|108397|108347|19
1723199680000|2024-08-09 10:34:40|108402.7|108352.7|108403.6|108353.6|108403.8|108353.8|108402.5|108352.5|13
1723199690000|2024-08-09 10:34:50|108404|108354|108410.9|108360.9|108411.7|108361.7|108404|108354|12
1723199700000|2024-08-09 10:35:00|108411.2|108361.2|108437|108387|108437.3|108387.3|108411.1|108361.1|32
1723199710000|2024-08-09 10:35:10|108437.1|108387.1|108450|108400|108450|108400|108437.1|108387.1|27
1723199720000|2024-08-09 10:35:20|108449.5|108399.5|108444.8|108394.8|108449.5|108399.5|108442.8|108392.8|32
1723199730000|2024-08-09 10:35:30|108444.9|108394.9|108442.9|108392.9|108449|108399|108442.6|108392.6|23
1723199740000|2024-08-09 10:35:40|108443.7|108393.7|108445.4|108395.4|108450.2|108400.2|108443.7|108393.7|26
1723199750000|2024-08-09 10:35:50|108445.5|108395.5|108447.5|108397.5|108449.8|108399.8|108444|108394|31
1723199760000|2024-08-09 10:36:00|108448.1|108398.1|108442.4|108392.4|108450.5|108400.5|108442.3|108392.3|42
1723199770000|2024-08-09 10:36:10|108443.6|108393.6|108445.6|108395.6|108447.8|108397.8|108442.3|108392.3|32
1723199780000|2024-08-09 10:36:20|108445.4|108395.4|108447.9|108397.9|108450.8|108400.8|108445.4|108395.4|26
1723199790000|2024-08-09 10:36:30|108448.1|108398.1|108441.9|108391.9|108450.3|108400.3|108439.4|108389.4|26
1723199800000|2024-08-09 10:36:40|108440.2|108390.2|108439.6|108389.6|108441.9|108391.9|108437.4|108387.4|16
1723199810000|2024-08-09 10:36:50|108439.7|108389.7|108439.2|108389.2|108441.3|108391.3|108438.1|108388.1|46
1723199820000|2024-08-09 10:37:00|108438.8|108388.8|108446.2|108396.2|108446.2|108396.2|108437.3|108387.3|37
1723199830000|2024-08-09 10:37:10|108445.8|108395.8|108448|108398|108448|108398|108444|108394|25
1723199840000|2024-08-09 10:37:20|108448.2|108398.2|108447.6|108397.6|108449|108399|108447.3|108397.3|28
1723199850000|2024-08-09 10:37:30|108447.8|108397.8|108450.3|108400.3|108454.9|108404.9|108447.1|108397.1|30
1723199860000|2024-08-09 10:37:40|108449.4|108399.4|108448.1|108398.1|108450.5|108400.5|108447.7|108397.7|18
1723199870000|2024-08-09 10:37:50|108448.8|108398.8|108446.2|108396.2|108451.9|108401.9|108446.2|108396.2|23
1723199880000|2024-08-09 10:38:00|108446.9|108396.9|108448.6|108398.6|108450.7|108400.7|108445.9|108395.9|29
1723199890000|2024-08-09 10:38:10|108448.9|108398.9|108447.5|108397.5|108449.2|108399.2|108446.8|108396.8|14
1723199900000|2024-08-09 10:38:20|108447.2|108397.2|108449.6|108399.6|108451.1|108401.1|108447.2|108397.2|15
1723199910000|2024-08-09 10:38:30|108449.8|108399.8|108445.6|108395.6|108450.4|108400.4|108439.5|108389.5|21
1723199920000|2024-08-09 10:38:40|108446.3|108396.3|108429.8|108379.8|108449.3|108399.3|108428.9|108378.9|19
1723199930000|2024-08-09 10:38:50|108429.7|108379.7|108429.7|108379.7|108429.7|108379.7|108429.6|108379.6|3
1723199940000|2024-08-09 10:39:00|108429.9|108379.9|108429.8|108379.8|108429.9|108379.9|108429.7|108379.7|5
1723199950000|2024-08-09 10:39:10|108430.4|108380.4|108429.1|108379.1|108430.4|108380.4|108429.1|108379.1|8
1723199960000|2024-08-09 10:39:20|108428.8|108378.8|108428.5|108378.5|108430|108380|108426.2|108376.2|15
1723199970000|2024-08-09 10:39:30|108428.2|108378.2|108430.8|108380.8|108430.8|108380.8|108425.9|108375.9|15
1723199980000|2024-08-09 10:39:40|108430.5|108380.5|108436.1|108386.1|108436.1|108386.1|108430.5|108380.5|18
1723199990000|2024-08-09 10:39:50|108435.9|108385.9|108451.5|108401.5|108452.3|108402.3|108435.9|108385.9|18
1723200000000|2024-08-09 10:40:00|108451.3|108401.3|108460.6|108410.6|108460.6|108410.6|108451.3|108401.3|19
1723200010000|2024-08-09 10:40:10|108460.3|108410.3|108464|108414|108467.4|108417.4|108456.2|108406.2|26
1723200020000|2024-08-09 10:40:20|108464.3|108414.3|108470.2|108420.2|108470.6|108420.6|108464.3|108414.3|27
1723200030000|2024-08-09 10:40:30|108470.3|108420.3|108470.2|108420.2|108470.4|108420.4|108467.7|108417.7|20
1723200040000|2024-08-09 10:40:40|108470.1|108420.1|108469.4|108419.4|108470.8|108420.8|108468.8|108418.8|15
1723200050000|2024-08-09 10:40:50|108467.3|108417.3|108470.6|108420.6|108471.7|108421.7|108467.3|108417.3|37
1723200060000|2024-08-09 10:41:00|108469.9|108419.9|108469.8|108419.8|108471.1|108421.1|108469.7|108419.7|19
1723200070000|2024-08-09 10:41:10|108469.7|108419.7|108468.4|108418.4|108469.9|108419.9|108468.3|108418.3|21
1723200080000|2024-08-09 10:41:20|108469|108419|108467.6|108417.6|108470.7|108420.7|108465.9|108415.9|26
1723200090000|2024-08-09 10:41:30|108467.7|108417.7|108469.1|108419.1|108469.2|108419.2|108464.1|108414.1|25
1723200100000|2024-08-09 10:41:40|108469|108419|108469|108419|108469.1|108419.1|108468.4|108418.4|12
1723200110000|2024-08-09 10:41:50|108468.5|108418.5|108470.8|108420.8|108470.8|108420.8|108468.5|108418.5|14
1723200120000|2024-08-09 10:42:00|108470.3|108420.3|108477.6|108427.6|108486.4|108436.4|108470.3|108420.3|34
1723200130000|2024-08-09 10:42:10|108477.7|108427.7|108484.4|108434.4|108486.3|108436.3|108477.6|108427.6|20
1723200140000|2024-08-09 10:42:20|108483.8|108433.8|108479.9|108429.9|108483.8|108433.8|108479.6|108429.6|11
1723200150000|2024-08-09 10:42:30|108480|108430|108477.3|108427.3|108480.2|108430.2|108477.3|108427.3|15
1723200160000|2024-08-09 10:42:40|108477.9|108427.9|108474.8|108424.8|108478.4|108428.4|108474.8|108424.8|17
1723200170000|2024-08-09 10:42:50|108474.5|108424.5|108480.5|108430.5|108481.7|108431.7|108471|108421|38
1723200180000|2024-08-09 10:43:00|108477.5|108427.5|108481.4|108431.4|108482.6|108432.6|108476.7|108426.7|28
1723200190000|2024-08-09 10:43:10|108481|108431|108476.5|108426.5|108481|108431|108476.5|108426.5|15
1723200200000|2024-08-09 10:43:20|108476.6|108426.6|108479.8|108429.8|108480|108430|108476.4|108426.4|20
1723200210000|2024-08-09 10:43:30|108479.6|108429.6|108478.9|108428.9|108480.9|108430.9|108478.4|108428.4|16
1723200220000|2024-08-09 10:43:40|108478.4|108428.4|108476.8|108426.8|108483.3|108433.3|108476.8|108426.8|16
1723200230000|2024-08-09 10:43:50|108476.3|108426.3|108455.3|108405.3|108476.3|108426.3|108450|108400|53
1723200240000|2024-08-09 10:44:00|108454.8|108404.8|108459.7|108409.7|108460.4|108410.4|108454.8|108404.8|22
1723200250000|2024-08-09 10:44:10|108459.9|108409.9|108468.7|108418.7|108468.7|108418.7|108459.8|108409.8|25
1723200260000|2024-08-09 10:44:20|108469.2|108419.2|108472|108422|108473.3|108423.3|108469.2|108419.2|18
1723200270000|2024-08-09 10:44:30|108472.8|108422.8|108477.9|108427.9|108483.2|108433.2|108472.8|108422.8|38
1723200280000|2024-08-09 10:44:40|108477.3|108427.3|108478.7|108428.7|108480.3|108430.3|108477.3|108427.3|20
1723200290000|2024-08-09 10:44:50|108479.2|108429.2|108480.8|108430.8|108484.5|108434.5|108478.7|108428.7|27
1723200300000|2024-08-09 10:45:00|108481.1|108431.1|108485.2|108435.2|108485.4|108435.4|108481.1|108431.1|15
1723200310000|2024-08-09 10:45:10|108485|108435|108486.8|108436.8|108486.8|108436.8|108481.9|108431.9|29
1723200320000|2024-08-09 10:45:20|108487.3|108437.3|108475.8|108425.8|108487.3|108437.3|108475.8|108425.8|28
1723200330000|2024-08-09 10:45:30|108476.4|108426.4|108474.4|108424.4|108477.6|108427.6|108471.5|108421.5|19
1723200340000|2024-08-09 10:45:40|108474.5|108424.5|108475.6|108425.6|108479.1|108429.1|108474.5|108424.5|27
1723200350000|2024-08-09 10:45:50|108475|108425|108480.2|108430.2|108484.5|108434.5|108475|108425|29
1723200360000|2024-08-09 10:46:00|108480.5|108430.5|108478.4|108428.4|108480.5|108430.5|108478.4|108428.4|19
1723200370000|2024-08-09 10:46:10|108478.5|108428.5|108468.5|108418.5|108479.8|108429.8|108462.4|108412.4|25
1723200380000|2024-08-09 10:46:20|108468.3|108418.3|108467.7|108417.7|108469|108419|108467.4|108417.4|19
1723200390000|2024-08-09 10:46:30|108467.9|108417.9|108468.3|108418.3|108469.2|108419.2|108467.1|108417.1|33
1723200400000|2024-08-09 10:46:40|108468.8|108418.8|108470.2|108420.2|108470.7|108420.7|108468.2|108418.2|13
1723200410000|2024-08-09 10:46:50|108470.3|108420.3|108471.2|108421.2|108471.7|108421.7|108469.5|108419.5|26
1723200420000|2024-08-09 10:47:00|108471.5|108421.5|108464.6|108414.6|108472|108422|108464.5|108414.5|28
1723200430000|2024-08-09 10:47:10|108465.5|108415.5|108455.8|108405.8|108465.6|108415.6|108455.4|108405.4|35
1723200440000|2024-08-09 10:47:20|108455.5|108405.5|108456.9|108406.9|108457.3|108407.3|108449.3|108399.3|39
1723200450000|2024-08-09 10:47:30|108456.6|108406.6|108456.9|108406.9|108458.9|108408.9|108456.6|108406.6|18
1723200460000|2024-08-09 10:47:40|108457.1|108407.1|108462.1|108412.1|108462.2|108412.2|108456.3|108406.3|28
1723200470000|2024-08-09 10:47:50|108462.8|108412.8|108459.7|108409.7|108462.8|108412.8|108458.5|108408.5|30
1723200480000|2024-08-09 10:48:00|108459.5|108409.5|108460.3|108410.3|108460.8|108410.8|108458.1|108408.1|33
1723200490000|2024-08-09 10:48:10|108460.2|108410.2|108468.7|108418.7|108468.8|108418.8|108459.4|108409.4|48
1723200500000|2024-08-09 10:48:20|108468.4|108418.4|108473.8|108423.8|108473.8|108423.8|108468|108418|35
1723200510000|2024-08-09 10:48:30|108480.5|108430.5|108488.4|108438.4|108489.8|108439.8|108480.5|108430.5|37
1723200520000|2024-08-09 10:48:40|108488.7|108438.7|108491.6|108441.6|108494.7|108444.7|108486.4|108436.4|38
1723200530000|2024-08-09 10:48:50|108491|108441|108493.6|108443.6|108495.5|108445.5|108491|108441|23
1723200540000|2024-08-09 10:49:00|108494.2|108444.2|108494.6|108444.6|108496.1|108446.1|108493.7|108443.7|28
1723200550000|2024-08-09 10:49:10|108494.5|108444.5|108494.7|108444.7|108494.8|108444.8|108494|108444|6
1723200560000|2024-08-09 10:49:20|108494.5|108444.5|108493|108443|108495.5|108445.5|108491.1|108441.1|39
1723200570000|2024-08-09 10:49:30|108494|108444|108482.8|108432.8|108494|108444|108482.4|108432.4|29
1723200580000|2024-08-09 10:49:40|108483.1|108433.1|108482|108432|108485|108435|108477.5|108427.5|32
1723200590000|2024-08-09 10:49:50|108482.3|108432.3|108472.5|108422.5|108483.3|108433.3|108472.1|108422.1|31
1723200600000|2024-08-09 10:50:00|108472.1|108422.1|108471.6|108421.6|108473.4|108423.4|108471.5|108421.5|21
1723200610000|2024-08-09 10:50:10|108471.7|108421.7|108476.7|108426.7|108476.8|108426.8|108471.1|108421.1|36
1723200620000|2024-08-09 10:50:20|108476.9|108426.9|108463.9|108413.9|108476.9|108426.9|108459|108409|29
1723200630000|2024-08-09 10:50:30|108463.8|108413.8|108460.5|108410.5|108463.8|108413.8|108458.9|108408.9|27
1723200640000|2024-08-09 10:50:40|108460.9|108410.9|108463.7|108413.7|108466.1|108416.1|108460.9|108410.9|17
1723200650000|2024-08-09 10:50:50|108463.4|108413.4|108459.4|108409.4|108463.4|108413.4|108448.1|108398.1|27
1723200660000|2024-08-09 10:51:00|108460|108410|108456.8|108406.8|108463.9|108413.9|108449.9|108399.9|27
1723200670000|2024-08-09 10:51:10|108460.1|108410.1|108460.6|108410.6|108470.5|108420.5|108459.8|108409.8|35
1723200680000|2024-08-09 10:51:20|108460.5|108410.5|108468.3|108418.3|108468.3|108418.3|108459.9|108409.9|22
1723200690000|2024-08-09 10:51:30|108468.9|108418.9|108470.4|108420.4|108470.7|108420.7|108468.9|108418.9|18
1723200700000|2024-08-09 10:51:40|108470.6|108420.6|108470.2|108420.2|108470.6|108420.6|108469|108419|12
1723200710000|2024-08-09 10:51:50|108470|108420|108474|108424|108475.5|108425.5|108470|108420|22
1723200720000|2024-08-09 10:52:00|108474.4|108424.4|108482.9|108432.9|108483.7|108433.7|108474|108424|21
1723200730000|2024-08-09 10:52:10|108483.2|108433.2|108481.8|108431.8|108483.8|108433.8|108480.1|108430.1|27
1723200740000|2024-08-09 10:52:20|108482.3|108432.3|108501.8|108451.8|108502.3|108452.3|108482.3|108432.3|30
1723200750000|2024-08-09 10:52:30|108501.2|108451.2|108522.6|108472.6|108522.6|108472.6|108501.1|108451.1|38
1723200760000|2024-08-09 10:52:40|108520.1|108470.1|108523.8|108473.8|108526.3|108476.3|108517.4|108467.4|33
1723200770000|2024-08-09 10:52:50|108523.9|108473.9|108525.9|108475.9|108527.6|108477.6|108523.9|108473.9|25
1723200780000|2024-08-09 10:53:00|108526.3|108476.3|108525.2|108475.2|108528.5|108478.5|108524|108474|20
1723200790000|2024-08-09 10:53:10|108524.2|108474.2|108528.7|108478.7|108528.9|108478.9|108524.1|108474.1|22
1723200800000|2024-08-09 10:53:20|108528.5|108478.5|108528|108478|108529|108479|108523.7|108473.7|31
1723200810000|2024-08-09 10:53:30|108528.5|108478.5|108526.8|108476.8|108529.9|108479.9|108526.8|108476.8|17
1723200820000|2024-08-09 10:53:40|108526.4|108476.4|108526.3|108476.3|108526.4|108476.4|108523.5|108473.5|13
1723200830000|2024-08-09 10:53:50|108525.9|108475.9|108526.7|108476.7|108526.9|108476.9|108525.6|108475.6|14
1723200840000|2024-08-09 10:54:00|108526.2|108476.2|108521.3|108471.3|108526.2|108476.2|108518.2|108468.2|26
1723200850000|2024-08-09 10:54:10|108521.4|108471.4|108518.4|108468.4|108523.9|108473.9|108518.4|108468.4|25
1723200860000|2024-08-09 10:54:20|108518.8|108468.8|108519.7|108469.7|108521.2|108471.2|108518.8|108468.8|18
1723200870000|2024-08-09 10:54:30|108520.4|108470.4|108520.9|108470.9|108521|108471|108520.3|108470.3|12
1723200880000|2024-08-09 10:54:40|108521.1|108471.1|108521.1|108471.1|108523.4|108473.4|108520.2|108470.2|30
1723200890000|2024-08-09 10:54:50|108521.2|108471.2|108524.1|108474.1|108524.6|108474.6|108521.2|108471.2|8
1723200900000|2024-08-09 10:55:00|108524.8|108474.8|108527.1|108477.1|108527.7|108477.7|108523.4|108473.4|20
1723200910000|2024-08-09 10:55:10|108527|108477|108521.5|108471.5|108527|108477|108521.5|108471.5|17
1723200920000|2024-08-09 10:55:20|108522|108472|108523.8|108473.8|108523.8|108473.8|108520.8|108470.8|10
1723200930000|2024-08-09 10:55:30|108522.9|108472.9|108522.2|108472.2|108523.9|108473.9|108522.2|108472.2|18
1723200940000|2024-08-09 10:55:40|108521.9|108471.9|108522.7|108472.7|108524.3|108474.3|108520.3|108470.3|19
1723200950000|2024-08-09 10:55:50|108523.2|108473.2|108523.3|108473.3|108525.9|108475.9|108523.2|108473.2|18
1723200960000|2024-08-09 10:56:00|108523.8|108473.8|108524.2|108474.2|108524.2|108474.2|108522.3|108472.3|17
1723200970000|2024-08-09 10:56:10|108524.7|108474.7|108524.2|108474.2|108526.7|108476.7|108524.1|108474.1|12
1723200980000|2024-08-09 10:56:20|108524.7|108474.7|108523.7|108473.7|108525|108475|108523.7|108473.7|11
1723200990000|2024-08-09 10:56:30|108524|108474|108524.4|108474.4|108525|108475|108524|108474|6
1723201000000|2024-08-09 10:56:40|108526.5|108476.5|108526.6|108476.6|108529.5|108479.5|108525.9|108475.9|22
1723201010000|2024-08-09 10:56:50|108526.3|108476.3|108536.7|108486.7|108537.4|108487.4|108526.3|108476.3|27
1723201020000|2024-08-09 10:57:00|108536.8|108486.8|108533.4|108483.4|108536.8|108486.8|108532.8|108482.8|23
1723201030000|2024-08-09 10:57:10|108533.6|108483.6|108532.8|108482.8|108533.7|108483.7|108531.7|108481.7|12
1723201040000|2024-08-09 10:57:20|108534|108484|108533.4|108483.4|108534|108484|108533.1|108483.1|12
1723201050000|2024-08-09 10:57:30|108533|108483|108534|108484|108535.1|108485.1|108533|108483|13
1723201060000|2024-08-09 10:57:40|108534.4|108484.4|108534.9|108484.9|108535.2|108485.2|108533.9|108483.9|9
1723201070000|2024-08-09 10:57:50|108535|108485|108535.1|108485.1|108535.7|108485.7|108533.8|108483.8|8
1723201080000|2024-08-09 10:58:00|108535.4|108485.4|108533.9|108483.9|108538.6|108488.6|108533.3|108483.3|28
1723201090000|2024-08-09 10:58:10|108533.3|108483.3|108529.8|108479.8|108533.3|108483.3|108527.7|108477.7|17
1723201100000|2024-08-09 10:58:20|108529.9|108479.9|108534.2|108484.2|108534.6|108484.6|108529.8|108479.8|16
1723201110000|2024-08-09 10:58:30|108534.4|108484.4|108531.6|108481.6|108534.4|108484.4|108528.3|108478.3|35
1723201120000|2024-08-09 10:58:40|108531.5|108481.5|108534.1|108484.1|108535.7|108485.7|108531.5|108481.5|15
1723201130000|2024-08-09 10:58:50|108534.4|108484.4|108537.4|108487.4|108537.4|108487.4|108533.9|108483.9|23
1723201140000|2024-08-09 10:59:00|108537.1|108487.1|108531.8|108481.8|108537.1|108487.1|108528.8|108478.8|36
1723201150000|2024-08-09 10:59:10|108530.9|108480.9|108536|108486|108537.3|108487.3|108530.1|108480.1|25
1723201160000|2024-08-09 10:59:20|108535.2|108485.2|108533.8|108483.8|108535.2|108485.2|108531.4|108481.4|22
1723201170000|2024-08-09 10:59:30|108533.4|108483.4|108533|108483|108536|108486|108531.7|108481.7|17
1723201180000|2024-08-09 10:59:40|108533.1|108483.1|108532.1|108482.1|108534.3|108484.3|108531.3|108481.3|20
1723201190000|2024-08-09 10:59:50|108532.4|108482.4|108534.8|108484.8|108534.8|108484.8|108532.3|108482.3|19
1723201200000|2024-08-09 11:00:00|108535.1|108485.1|108535.1|108485.1|108537.9|108487.9|108534.7|108484.7|24
1723201210000|2024-08-09 11:00:10|108534.9|108484.9|108538.3|108488.3|108538.9|108488.9|108534.9|108484.9|18
1723201220000|2024-08-09 11:00:20|108537.8|108487.8|108531.3|108481.3|108537.8|108487.8|108531.3|108481.3|18
1723201230000|2024-08-09 11:00:30|108531.6|108481.6|108533|108483|108533|108483|108530.5|108480.5|13
1723201240000|2024-08-09 11:00:40|108533.1|108483.1|108531.5|108481.5|108533.4|108483.4|108530.1|108480.1|17
1723201250000|2024-08-09 11:00:50|108531.4|108481.4|108505.8|108455.8|108531.5|108481.5|108503.9|108453.9|39
1723201260000|2024-08-09 11:01:00|108505.1|108455.1|108507.5|108457.5|108509.3|108459.3|108505.1|108455.1|19
1723201270000|2024-08-09 11:01:10|108506.2|108456.2|108502.7|108452.7|108506.2|108456.2|108502.7|108452.7|20
1723201280000|2024-08-09 11:01:20|108498.7|108448.7|108492.8|108442.8|108499.9|108449.9|108485|108435|28
1723201290000|2024-08-09 11:01:30|108493.1|108443.1|108502.8|108452.8|108502.8|108452.8|108486|108436|44
1723201300000|2024-08-09 11:01:40|108503.4|108453.4|108496.2|108446.2|108507.3|108457.3|108494.3|108444.3|41
1723201310000|2024-08-09 11:01:50|108496.1|108446.1|108494.7|108444.7|108498.2|108448.2|108493.1|108443.1|24
1723201320000|2024-08-09 11:02:00|108494.9|108444.9|108491.5|108441.5|108495.8|108445.8|108490.2|108440.2|34
1723201330000|2024-08-09 11:02:10|108491|108441|108490|108440|108491.5|108441.5|108489.1|108439.1|25
1723201340000|2024-08-09 11:02:20|108490.2|108440.2|108496.6|108446.6|108500.6|108450.6|108489.5|108439.5|32
1723201350000|2024-08-09 11:02:30|108496.8|108446.8|108491.4|108441.4|108498.2|108448.2|108490.7|108440.7|43
1723201360000|2024-08-09 11:02:40|108491.2|108441.2|108498.4|108448.4|108498.4|108448.4|108491.2|108441.2|29
1723201370000|2024-08-09 11:02:50|108498.8|108448.8|108504.3|108454.3|108505.3|108455.3|108498.8|108448.8|22
1723201380000|2024-08-09 11:03:00|108504.4|108454.4|108494.5|108444.5|108508|108458|108493.2|108443.2|45
1723201390000|2024-08-09 11:03:10|108494.3|108444.3|108491.7|108441.7|108494.4|108444.4|108491.4|108441.4|18
1723201400000|2024-08-09 11:03:20|108491.5|108441.5|108487.5|108437.5|108491.5|108441.5|108487.2|108437.2|13
1723201410000|2024-08-09 11:03:30|108487.7|108437.7|108502|108452|108502|108452|108486.4|108436.4|29
1723201420000|2024-08-09 11:03:40|108501.9|108451.9|108501.2|108451.2|108501.9|108451.9|108500.2|108450.2|25
1723201430000|2024-08-09 11:03:50|108501|108451|108492.4|108442.4|108501|108451|108489.1|108439.1|32
1723201440000|2024-08-09 11:04:00|108492.7|108442.7|108490.2|108440.2|108494.7|108444.7|108490|108440|26
1723201450000|2024-08-09 11:04:10|108490.1|108440.1|108478.4|108428.4|108490.2|108440.2|108478.1|108428.1|26
1723201460000|2024-08-09 11:04:20|108478.5|108428.5|108479.1|108429.1|108480.9|108430.9|108477.7|108427.7|21
1723201470000|2024-08-09 11:04:30|108480.8|108430.8|108488.7|108438.7|108499.6|108449.6|108480.8|108430.8|29
1723201480000|2024-08-09 11:04:40|108488.6|108438.6|108477.8|108427.8|108488.6|108438.6|108477.8|108427.8|21
1723201490000|2024-08-09 11:04:50|108478.1|108428.1|108483.2|108433.2|108484.6|108434.6|108478.1|108428.1|19
1723201500000|2024-08-09 11:05:00|108482.9|108432.9|108478.2|108428.2|108485.2|108435.2|108473.2|108423.2|35
1723201510000|2024-08-09 11:05:10|108477.3|108427.3|108480.1|108430.1|108480.5|108430.5|108477|108427|17
1723201520000|2024-08-09 11:05:20|108480.4|108430.4|108480.5|108430.5|108481.3|108431.3|108480.2|108430.2|10
1723201530000|2024-08-09 11:05:30|108479.7|108429.7|108473.2|108423.2|108479.9|108429.9|108472.2|108422.2|20
1723201540000|2024-08-09 11:05:40|108473.3|108423.3|108475.8|108425.8|108476.8|108426.8|108473.3|108423.3|15
1723201550000|2024-08-09 11:05:50|108475.9|108425.9|108476.4|108426.4|108476.5|108426.5|108474.6|108424.6|18
1723201560000|2024-08-09 11:06:00|108476.6|108426.6|108476.6|108426.6|108476.9|108426.9|108474.2|108424.2|11
1723201570000|2024-08-09 11:06:10|108476.5|108426.5|108476|108426|108477.9|108427.9|108475.8|108425.8|19
1723201580000|2024-08-09 11:06:20|108475.8|108425.8|108476.3|108426.3|108477.7|108427.7|108472.4|108422.4|17
1723201590000|2024-08-09 11:06:30|108476.5|108426.5|108475.6|108425.6|108478|108428|108475.3|108425.3|32
1723201600000|2024-08-09 11:06:40|108475.3|108425.3|108475.3|108425.3|108475.3|108425.3|108472.3|108422.3|20
1723201610000|2024-08-09 11:06:50|108474.8|108424.8|108470.6|108420.6|108475.3|108425.3|108470.2|108420.2|18
1723201620000|2024-08-09 11:07:00|108470.8|108420.8|108471.1|108421.1|108471.2|108421.2|108470.5|108420.5|6
1723201630000|2024-08-09 11:07:10|108471.2|108421.2|108478.2|108428.2|108478.2|108428.2|108471.1|108421.1|20
1723201640000|2024-08-09 11:07:20|108477.9|108427.9|108477.6|108427.6|108479.2|108429.2|108476.8|108426.8|22
1723201650000|2024-08-09 11:07:30|108476.8|108426.8|108470.4|108420.4|108479.5|108429.5|108469.1|108419.1|25
1723201660000|2024-08-09 11:07:40|108470.6|108420.6|108473|108423|108473|108423|108470.6|108420.6|10
1723201670000|2024-08-09 11:07:50|108473.4|108423.4|108472.4|108422.4|108473.8|108423.8|108471.4|108421.4|14
1723201680000|2024-08-09 11:08:00|108472.8|108422.8|108474.2|108424.2|108475.4|108425.4|108472.8|108422.8|12
1723201690000|2024-08-09 11:08:10|108475.4|108425.4|108474|108424|108475.4|108425.4|108473.7|108423.7|17
1723201700000|2024-08-09 11:08:20|108474.4|108424.4|108476.3|108426.3|108478.8|108428.8|108474.2|108424.2|30
1723201710000|2024-08-09 11:08:30|108476.9|108426.9|108475.9|108425.9|108480.7|108430.7|108474.5|108424.5|29
1723201720000|2024-08-09 11:08:40|108475.6|108425.6|108475.2|108425.2|108477.3|108427.3|108475.2|108425.2|15
1723201730000|2024-08-09 11:08:50|108475.3|108425.3|108443.9|108393.9|108476.3|108426.3|108441.8|108391.8|36
1723201740000|2024-08-09 11:09:00|108444.1|108394.1|108444.4|108394.4|108447.2|108397.2|108443.8|108393.8|34
1723201750000|2024-08-09 11:09:10|108444|108394|108441.9|108391.9|108445.1|108395.1|108439.5|108389.5|18
1723201760000|2024-08-09 11:09:20|108441.8|108391.8|108443.2|108393.2|108443.2|108393.2|108439.8|108389.8|20
1723201770000|2024-08-09 11:09:30|108443.5|108393.5|108444.1|108394.1|108444.5|108394.5|108443.5|108393.5|13
1723201780000|2024-08-09 11:09:40|108444.4|108394.4|108451.4|108401.4|108451.9|108401.9|108444.4|108394.4|18
1723201790000|2024-08-09 11:09:50|108451.5|108401.5|108445.9|108395.9|108451.5|108401.5|108444.6|108394.6|19
1723201800000|2024-08-09 11:10:00|108445.7|108395.7|108448.4|108398.4|108450|108400|108441|108391|38
1723201810000|2024-08-09 11:10:10|108448|108398|108441.6|108391.6|108448|108398|108441.6|108391.6|24
1723201820000|2024-08-09 11:10:20|108440.4|108390.4|108418|108368|108441.1|108391.1|108418|108368|22
1723201830000|2024-08-09 11:10:30|108418.4|108368.4|108423.3|108373.3|108428.1|108378.1|108418.4|108368.4|32
1723201840000|2024-08-09 11:10:40|108423.5|108373.5|108428.4|108378.4|108428.7|108378.7|108422.7|108372.7|40
1723201850000|2024-08-09 11:10:50|108428.5|108378.5|108432.2|108382.2|108432.2|108382.2|108426.7|108376.7|35
1723201860000|2024-08-09 11:11:00|108432.1|108382.1|108424.9|108374.9|108433.4|108383.4|108424.9|108374.9|32
1723201870000|2024-08-09 11:11:10|108424.8|108374.8|108419.4|108369.4|108425.1|108375.1|108418.9|108368.9|33
1723201880000|2024-08-09 11:11:20|108418.8|108368.8|108414.8|108364.8|108419.3|108369.3|108412.7|108362.7|29
1723201890000|2024-08-09 11:11:30|108414.1|108364.1|108413|108363|108416|108366|108408.7|108358.7|28
1723201900000|2024-08-09 11:11:40|108414.6|108364.6|108422|108372|108422.2|108372.2|108414.6|108364.6|32
1723201910000|2024-08-09 11:11:50|108422.8|108372.8|108419|108369|108424.7|108374.7|108418.9|108368.9|32
1723201920000|2024-08-09 11:12:00|108419.1|108369.1|108417|108367|108419.1|108369.1|108416.6|108366.6|26
1723201930000|2024-08-09 11:12:10|108417.6|108367.6|108422.1|108372.1|108423.4|108373.4|108417.6|108367.6|21
1723201940000|2024-08-09 11:12:20|108421.8|108371.8|108418.5|108368.5|108422.5|108372.5|108418.2|108368.2|35
1723201950000|2024-08-09 11:12:30|108418.7|108368.7|108417.3|108367.3|108421.3|108371.3|108417.3|108367.3|17
1723201960000|2024-08-09 11:12:40|108417.6|108367.6|108419.9|108369.9|108419.9|108369.9|108416.7|108366.7|24
1723201970000|2024-08-09 11:12:50|108419.2|108369.2|108420|108370|108420.8|108370.8|108418.9|108368.9|29
1723201980000|2024-08-09 11:13:00|108417.9|108367.9|108400.2|108350.2|108417.9|108367.9|108400.2|108350.2|34
1723201990000|2024-08-09 11:13:10|108400.7|108350.7|108394.2|108344.2|108401|108351|108394.1|108344.1|27
1723202000000|2024-08-09 11:13:20|108394.5|108344.5|108393.4|108343.4|108396.8|108346.8|108392.4|108342.4|33
1723202010000|2024-08-09 11:13:30|108392.9|108342.9|108396.2|108346.2|108396.2|108346.2|108392.9|108342.9|26
1723202020000|2024-08-09 11:13:40|108396.3|108346.3|108393.2|108343.2|108396.5|108346.5|108392.8|108342.8|25
1723202030000|2024-08-09 11:13:50|108393.6|108343.6|108400.2|108350.2|108400.2|108350.2|108393.6|108343.6|18
1723202040000|2024-08-09 11:14:00|108401|108351|108396.2|108346.2|108401.2|108351.2|108395.6|108345.6|19
1723202050000|2024-08-09 11:14:10|108395.9|108345.9|108400.8|108350.8|108400.8|108350.8|108393.8|108343.8|25
1723202060000|2024-08-09 11:14:20|108401.1|108351.1|108404.9|108354.9|108406|108356|108401.1|108351.1|25
1723202070000|2024-08-09 11:14:30|108405|108355|108405|108355|108405.4|108355.4|108404.1|108354.1|12
1723202080000|2024-08-09 11:14:40|108405.3|108355.3|108410.1|108360.1|108410.1|108360.1|108404|108354|14
1723202090000|2024-08-09 11:14:50|108409.6|108359.6|108390.3|108340.3|108415.4|108365.4|108390.3|108340.3|45
1723202100000|2024-08-09 11:15:00|108390.1|108340.1|108394.3|108344.3|108394.4|108344.4|108386.9|108336.9|37
1723202110000|2024-08-09 11:15:10|108394.2|108344.2|108403.2|108353.2|108405.2|108355.2|108394.2|108344.2|29
1723202120000|2024-08-09 11:15:20|108403.4|108353.4|108402.6|108352.6|108408.3|108358.3|108398.9|108348.9|27
1723202130000|2024-08-09 11:15:30|108402.8|108352.8|108402.8|108352.8|108404.1|108354.1|108402.2|108352.2|13
1723202140000|2024-08-09 11:15:40|108402.3|108352.3|108400.3|108350.3|108403.4|108353.4|108399.2|108349.2|42
1723202150000|2024-08-09 11:15:50|108400.2|108350.2|108403.3|108353.3|108404.1|108354.1|108400|108350|41
1723202160000|2024-08-09 11:16:00|108403.6|108353.6|108413.7|108363.7|108413.8|108363.8|108403.6|108353.6|33
1723202170000|2024-08-09 11:16:10|108414.1|108364.1|108415.6|108365.6|108415.9|108365.9|108411.7|108361.7|27
1723202180000|2024-08-09 11:16:20|108415.8|108365.8|108409.4|108359.4|108416.7|108366.7|108408.8|108358.8|24
1723202190000|2024-08-09 11:16:30|108409.2|108359.2|108415.9|108365.9|108415.9|108365.9|108408.7|108358.7|33
1723202200000|2024-08-09 11:16:40|108416|108366|108421.7|108371.7|108422.8|108372.8|108416|108366|28
1723202210000|2024-08-09 11:16:50|108421.4|108371.4|108418.2|108368.2|108421.4|108371.4|108417.1|108367.1|22
1723202220000|2024-08-09 11:17:00|108418.7|108368.7|108415.1|108365.1|108418.7|108368.7|108414.8|108364.8|21
1723202230000|2024-08-09 11:17:10|108415.4|108365.4|108415.2|108365.2|108416|108366|108414.8|108364.8|11
1723202240000|2024-08-09 11:17:20|108414.9|108364.9|108408.6|108358.6|108415|108365|108403.4|108353.4|36
1723202250000|2024-08-09 11:17:30|108408.8|108358.8|108400.5|108350.5|108409.1|108359.1|108399.2|108349.2|21
1723202260000|2024-08-09 11:17:40|108400.3|108350.3|108399.9|108349.9|108403.4|108353.4|108398.9|108348.9|36
1723202270000|2024-08-09 11:17:50|108399.3|108349.3|108399.3|108349.3|108400.4|108350.4|108398.4|108348.4|16
1723202280000|2024-08-09 11:18:00|108399.5|108349.5|108402.4|108352.4|108402.4|108352.4|108399.4|108349.4|23
1723202290000|2024-08-09 11:18:10|108402.7|108352.7|108401.2|108351.2|108403.8|108353.8|108399.9|108349.9|24
1723202300000|2024-08-09 11:18:20|108399.9|108349.9|108402.1|108352.1|108402.1|108352.1|108399.3|108349.3|21
1723202310000|2024-08-09 11:18:30|108402.5|108352.5|108400.1|108350.1|108403.2|108353.2|108398.7|108348.7|34
1723202320000|2024-08-09 11:18:40|108399.7|108349.7|108400.8|108350.8|108401.3|108351.3|108399.5|108349.5|21
1723202330000|2024-08-09 11:18:50|108400.7|108350.7|108399.5|108349.5|108400.9|108350.9|108398.1|108348.1|19
1723202340000|2024-08-09 11:19:00|108399.7|108349.7|108397.3|108347.3|108400.3|108350.3|108397.3|108347.3|25
1723202350000|2024-08-09 11:19:10|108397.2|108347.2|108400.5|108350.5|108400.5|108350.5|108397.2|108347.2|18
1723202360000|2024-08-09 11:19:20|108400.8|108350.8|108407.4|108357.4|108407.4|108357.4|108399.7|108349.7|29
1723202370000|2024-08-09 11:19:30|108408.8|108358.8|108404.4|108354.4|108409.4|108359.4|108403.1|108353.1|18
1723202380000|2024-08-09 11:19:40|108404.7|108354.7|108404.2|108354.2|108405.3|108355.3|108402.6|108352.6|15
1723202390000|2024-08-09 11:19:50|108404.7|108354.7|108402.1|108352.1|108405.3|108355.3|108400.6|108350.6|20
1723202400000|2024-08-09 11:20:00|108402.3|108352.3|108401.1|108351.1|108405.8|108355.8|108400.5|108350.5|28
1723202410000|2024-08-09 11:20:10|108400.7|108350.7|108396.7|108346.7|108404.6|108354.6|108396.7|108346.7|29
1723202420000|2024-08-09 11:20:20|108397.9|108347.9|108396.8|108346.8|108397.9|108347.9|108395.9|108345.9|11
1723202430000|2024-08-09 11:20:30|108397.6|108347.6|108397.8|108347.8|108398.8|108348.8|108394.7|108344.7|21
1723202440000|2024-08-09 11:20:40|108396.6|108346.6|108413.5|108363.5|108414.3|108364.3|108393.3|108343.3|24
1723202450000|2024-08-09 11:20:50|108413.1|108363.1|108414.6|108364.6|108417.1|108367.1|108413.1|108363.1|25
1723202460000|2024-08-09 11:21:00|108414.4|108364.4|108423.9|108373.9|108424.4|108374.4|108414.4|108364.4|31
1723202470000|2024-08-09 11:21:10|108423.6|108373.6|108424.7|108374.7|108425.9|108375.9|108423.1|108373.1|13
1723202480000|2024-08-09 11:21:20|108423.4|108373.4|108423.4|108373.4|108423.8|108373.8|108420.6|108370.6|20
1723202490000|2024-08-09 11:21:30|108423.8|108373.8|108418.4|108368.4|108424.1|108374.1|108415|108365|43
1723202500000|2024-08-09 11:21:40|108418.7|108368.7|108420.9|108370.9|108422.1|108372.1|108415.5|108365.5|25
1723202510000|2024-08-09 11:21:50|108420.8|108370.8|108427.5|108377.5|108428|108378|108420.1|108370.1|43
1723202520000|2024-08-09 11:22:00|108427.6|108377.6|108430|108380|108430.6|108380.6|108424|108374|39
1723202530000|2024-08-09 11:22:10|108428.4|108378.4|108418.4|108368.4|108428.4|108378.4|108418.4|108368.4|39
1723202540000|2024-08-09 11:22:20|108418.3|108368.3|108414|108364|108418.3|108368.3|108412.1|108362.1|33
1723202550000|2024-08-09 11:22:30|108413.5|108363.5|108409.6|108359.6|108414.4|108364.4|108408.5|108358.5|37
1723202560000|2024-08-09 11:22:40|108409.9|108359.9|108410.5|108360.5|108410.7|108360.7|108408.5|108358.5|24
1723202570000|2024-08-09 11:22:50|108410.2|108360.2|108409.2|108359.2|108410.2|108360.2|108407.9|108357.9|18
1723202580000|2024-08-09 11:23:00|108409.5|108359.5|108414.1|108364.1|108414.1|108364.1|108407.9|108357.9|29
1723202590000|2024-08-09 11:23:10|108413.7|108363.7|108417.2|108367.2|108419.6|108369.6|108413.7|108363.7|25
1723202600000|2024-08-09 11:23:20|108416.7|108366.7|108413.2|108363.2|108417.4|108367.4|108411.9|108361.9|36
1723202610000|2024-08-09 11:23:30|108412.6|108362.6|108435|108385|108435|108385|108412.6|108362.6|42
1723202620000|2024-08-09 11:23:40|108434.6|108384.6|108446.1|108396.1|108451.6|108401.6|108434.6|108384.6|32
1723202630000|2024-08-09 11:23:50|108446.2|108396.2|108444.6|108394.6|108450.2|108400.2|108438.7|108388.7|39
1723202640000|2024-08-09 11:24:00|108444.4|108394.4|108452|108402|108453.7|108403.7|108444.4|108394.4|31
1723202650000|2024-08-09 11:24:10|108452.1|108402.1|108449.2|108399.2|108452.1|108402.1|108448.1|108398.1|46
1723202660000|2024-08-09 11:24:20|108450|108400|108454.5|108404.5|108456|108406|108448.6|108398.6|45
1723202670000|2024-08-09 11:24:30|108453.8|108403.8|108453.4|108403.4|108454.9|108404.9|108451.4|108401.4|29
1723202680000|2024-08-09 11:24:40|108452.5|108402.5|108451.9|108401.9|108453.4|108403.4|108451.4|108401.4|20
1723202690000|2024-08-09 11:24:50|108452|108402|108465.8|108415.8|108467.5|108417.5|108451.9|108401.9|37
1723202700000|2024-08-09 11:25:00|108466.1|108416.1|108461.3|108411.3|108466.2|108416.2|108460.7|108410.7|29
1723202710000|2024-08-09 11:25:10|108460.9|108410.9|108460.3|108410.3|108461.4|108411.4|108449.8|108399.8|45
1723202720000|2024-08-09 11:25:20|108460.5|108410.5|108462.9|108412.9|108463.4|108413.4|108460.1|108410.1|39
1723202730000|2024-08-09 11:25:30|108463|108413|108467|108417|108467.7|108417.7|108462.8|108412.8|30
1723202740000|2024-08-09 11:25:40|108467.5|108417.5|108472|108422|108472.4|108422.4|108467.5|108417.5|24
1723202750000|2024-08-09 11:25:50|108472.3|108422.3|108482.5|108432.5|108483.5|108433.5|108472.3|108422.3|31
1723202760000|2024-08-09 11:26:00|108481.8|108431.8|108478.2|108428.2|108482.4|108432.4|108477|108427|27
1723202770000|2024-08-09 11:26:10|108477.9|108427.9|108489.2|108439.2|108489.2|108439.2|108477.2|108427.2|34
1723202780000|2024-08-09 11:26:20|108489.4|108439.4|108489.8|108439.8|108490.4|108440.4|108488.8|108438.8|17
1723202790000|2024-08-09 11:26:30|108489.6|108439.6|108462.7|108412.7|108489.6|108439.6|108461.3|108411.3|55
1723202800000|2024-08-09 11:26:40|108463|108413|108449.3|108399.3|108463.2|108413.2|108441.5|108391.5|43
1723202810000|2024-08-09 11:26:50|108449.5|108399.5|108451.3|108401.3|108455.7|108405.7|108442.2|108392.2|31
1723202820000|2024-08-09 11:27:00|108450.9|108400.9|108446.1|108396.1|108451.9|108401.9|108446.1|108396.1|20
1723202830000|2024-08-09 11:27:10|108446|108396|108447.7|108397.7|108450.1|108400.1|108446|108396|31
1723202840000|2024-08-09 11:27:20|108447.5|108397.5|108448|108398|108449.3|108399.3|108446|108396|35
1723202850000|2024-08-09 11:27:30|108447.9|108397.9|108446.8|108396.8|108447.9|108397.9|108445.9|108395.9|16
1723202860000|2024-08-09 11:27:40|108446.6|108396.6|108448.8|108398.8|108452.2|108402.2|108446.6|108396.6|23
1723202870000|2024-08-09 11:27:50|108449.4|108399.4|108449.2|108399.2|108450.3|108400.3|108448.4|108398.4|21
1723202880000|2024-08-09 11:28:00|108449.5|108399.5|108444.1|108394.1|108449.7|108399.7|108444.1|108394.1|15
1723202890000|2024-08-09 11:28:10|108443.1|108393.1|108449.8|108399.8|108449.8|108399.8|108443|108393|24
1723202900000|2024-08-09 11:28:20|108449.4|108399.4|108450.7|108400.7|108450.7|108400.7|108447.9|108397.9|11
1723202910000|2024-08-09 11:28:30|108450.4|108400.4|108447.1|108397.1|108450.4|108400.4|108446|108396|16
1723202920000|2024-08-09 11:28:40|108446.7|108396.7|108447.8|108397.8|108449|108399|108446.7|108396.7|30
1723202930000|2024-08-09 11:28:50|108447.9|108397.9|108454.3|108404.3|108454.3|108404.3|108447.8|108397.8|28
1723202940000|2024-08-09 11:29:00|108454.5|108404.5|108460.7|108410.7|108473|108423|108454.3|108404.3|33
1723202950000|2024-08-09 11:29:10|108460.3|108410.3|108457.7|108407.7|108460.3|108410.3|108457.4|108407.4|31
1723202960000|2024-08-09 11:29:20|108458.1|108408.1|108459.5|108409.5|108460|108410|108457.8|108407.8|20
1723202970000|2024-08-09 11:29:30|108459.6|108409.6|108458.7|108408.7|108459.8|108409.8|108455.7|108405.7|32
1723202980000|2024-08-09 11:29:40|108458.8|108408.8|108459.3|108409.3|108459.5|108409.5|108457.6|108407.6|31
1723202990000|2024-08-09 11:29:50|108459.5|108409.5|108445|108395|108460.3|108410.3|108444.7|108394.7|23
1723203000000|2024-08-09 11:30:00|108444.8|108394.8|108436|108386|108444.8|108394.8|108435.8|108385.8|33
1723203010000|2024-08-09 11:30:10|108435.5|108385.5|108429|108379|108435.5|108385.5|108428.7|108378.7|34
1723203020000|2024-08-09 11:30:20|108429.1|108379.1|108429|108379|108431|108381|108427.1|108377.1|32
1723203030000|2024-08-09 11:30:30|108431.2|108381.2|108439.9|108389.9|108439.9|108389.9|108431.2|108381.2|20
1723203040000|2024-08-09 11:30:40|108440.9|108390.9|108438.6|108388.6|108441.1|108391.1|108436.2|108386.2|21
1723203050000|2024-08-09 11:30:50|108438.8|108388.8|108438.7|108388.7|108439.3|108389.3|108438.2|108388.2|8
1723203060000|2024-08-09 11:31:00|108438.8|108388.8|108436.7|108386.7|108438.8|108388.8|108435.2|108385.2|14
1723203070000|2024-08-09 11:31:10|108437|108387|108441.3|108391.3|108443.9|108393.9|108437|108387|19
1723203080000|2024-08-09 11:31:20|108441.7|108391.7|108442.5|108392.5|108443.4|108393.4|108441.7|108391.7|11
1723203090000|2024-08-09 11:31:30|108442.7|108392.7|108441.9|108391.9|108442.7|108392.7|108441.3|108391.3|5
1723203100000|2024-08-09 11:31:40|108441.5|108391.5|108437.8|108387.8|108441.5|108391.5|108437.8|108387.8|11
1723203110000|2024-08-09 11:31:50|108453.5|108403.5|108451.7|108401.7|108461.2|108411.2|108451.3|108401.3|41
1723203120000|2024-08-09 11:32:00|108451.3|108401.3|108453.6|108403.6|108453.8|108403.8|108450.5|108400.5|21
1723203130000|2024-08-09 11:32:10|108453.7|108403.7|108454|108404|108458.5|108408.5|108453.3|108403.3|23
1723203140000|2024-08-09 11:32:20|108456.2|108406.2|108460.6|108410.6|108460.6|108410.6|108454.9|108404.9|28
1723203150000|2024-08-09 11:32:30|108460.7|108410.7|108472.2|108422.2|108473.1|108423.1|108459.2|108409.2|38
1723203160000|2024-08-09 11:32:40|108471.9|108421.9|108476.6|108426.6|108476.7|108426.7|108471.9|108421.9|16
1723203170000|2024-08-09 11:32:50|108476.2|108426.2|108481|108431|108483.8|108433.8|108475.9|108425.9|34
1723203180000|2024-08-09 11:33:00|108481.3|108431.3|108480.6|108430.6|108482|108432|108479.1|108429.1|15
1723203190000|2024-08-09 11:33:10|108481.3|108431.3|108481|108431|108483.4|108433.4|108480.2|108430.2|15
1723203200000|2024-08-09 11:33:20|108480.7|108430.7|108477.2|108427.2|108482.8|108432.8|108475.8|108425.8|34
1723203210000|2024-08-09 11:33:30|108477.7|108427.7|108485.7|108435.7|108490.4|108440.4|108477.7|108427.7|49
1723203220000|2024-08-09 11:33:40|108486.2|108436.2|108485.9|108435.9|108487.8|108437.8|108481.3|108431.3|41
1723203230000|2024-08-09 11:33:50|108486.7|108436.7|108485.7|108435.7|108488.2|108438.2|108484.7|108434.7|29
1723203240000|2024-08-09 11:34:00|108486.3|108436.3|108483.2|108433.2|108488.5|108438.5|108483.2|108433.2|24
1723203250000|2024-08-09 11:34:10|108483|108433|108473.4|108423.4|108483.3|108433.3|108472.6|108422.6|43
1723203260000|2024-08-09 11:34:20|108473|108423|108474.4|108424.4|108474.4|108424.4|108472|108422|21
1723203270000|2024-08-09 11:34:30|108473.8|108423.8|108474.4|108424.4|108474.4|108424.4|108473.4|108423.4|9
1723203280000|2024-08-09 11:34:40|108474.2|108424.2|108471.6|108421.6|108474.8|108424.8|108471.2|108421.2|47
1723203290000|2024-08-09 11:34:50|108471.1|108421.1|108477.6|108427.6|108477.8|108427.8|108470.8|108420.8|40
1723203300000|2024-08-09 11:35:00|108477.3|108427.3|108478.3|108428.3|108480.5|108430.5|108475.8|108425.8|31
1723203310000|2024-08-09 11:35:10|108477.3|108427.3|108479.8|108429.8|108479.9|108429.9|108477.3|108427.3|23
1723203320000|2024-08-09 11:35:20|108479.7|108429.7|108476.4|108426.4|108479.7|108429.7|108474.9|108424.9|33
1723203330000|2024-08-09 11:35:30|108475.6|108425.6|108473.4|108423.4|108475.9|108425.9|108472.1|108422.1|31
1723203340000|2024-08-09 11:35:40|108474.3|108424.3|108475.5|108425.5|108476|108426|108473.8|108423.8|19
1723203350000|2024-08-09 11:35:50|108475.2|108425.2|108475.1|108425.1|108477|108427|108474.7|108424.7|30
1723203360000|2024-08-09 11:36:00|108475.3|108425.3|108482.2|108432.2|108482.2|108432.2|108474.6|108424.6|33
1723203370000|2024-08-09 11:36:10|108482.4|108432.4|108482.9|108432.9|108484.9|108434.9|108478.1|108428.1|39
1723203380000|2024-08-09 11:36:20|108482.4|108432.4|108479.6|108429.6|108482.8|108432.8|108476.6|108426.6|41
1723203390000|2024-08-09 11:36:30|108479|108429|108479.4|108429.4|108480|108430|108477.1|108427.1|20
1723203400000|2024-08-09 11:36:40|108479.5|108429.5|108481|108431|108483.8|108433.8|108479.2|108429.2|27
1723203410000|2024-08-09 11:36:50|108481.8|108431.8|108480.7|108430.7|108485.3|108435.3|108480.7|108430.7|39
1723203420000|2024-08-09 11:37:00|108481.1|108431.1|108483.5|108433.5|108483.6|108433.6|108479.2|108429.2|18
1723203430000|2024-08-09 11:37:10|108483.6|108433.6|108481|108431|108484.1|108434.1|108477.9|108427.9|32
1723203440000|2024-08-09 11:37:20|108479.3|108429.3|108484.6|108434.6|108487|108437|108478|108428|58
1723203450000|2024-08-09 11:37:30|108483.3|108433.3|108480.7|108430.7|108483.3|108433.3|108476.9|108426.9|44
1723203460000|2024-08-09 11:37:40|108480|108430|108481.3|108431.3|108485.3|108435.3|108479.7|108429.7|65
1723203470000|2024-08-09 11:37:50|108482.2|108432.2|108491.5|108441.5|108492.5|108442.5|108479.5|108429.5|68
1723203480000|2024-08-09 11:38:00|108491.7|108441.7|108490.1|108440.1|108491.7|108441.7|108487.9|108437.9|25
1723203490000|2024-08-09 11:38:10|108490|108440|108486.9|108436.9|108491.4|108441.4|108486.9|108436.9|30
1723203500000|2024-08-09 11:38:20|108486.7|108436.7|108495|108445|108495|108445|108486.7|108436.7|24
1723203510000|2024-08-09 11:38:30|108494.9|108444.9|108494.6|108444.6|108494.9|108444.9|108493.5|108443.5|16
1723203520000|2024-08-09 11:38:40|108493.5|108443.5|108496.8|108446.8|108499.1|108449.1|108491.6|108441.6|30
1723203530000|2024-08-09 11:38:50|108497.6|108447.6|108496.5|108446.5|108497.8|108447.8|108495.1|108445.1|18
1723203540000|2024-08-09 11:39:00|108496.4|108446.4|108496.5|108446.5|108496.9|108446.9|108494|108444|29
1723203550000|2024-08-09 11:39:10|108496.6|108446.6|108520.4|108470.4|108521.9|108471.9|108495.9|108445.9|42
1723203560000|2024-08-09 11:39:20|108519.7|108469.7|108519.9|108469.9|108520.8|108470.8|108514|108464|34
1723203570000|2024-08-09 11:39:30|108519.7|108469.7|108515.1|108465.1|108519.7|108469.7|108514.9|108464.9|23
1723203580000|2024-08-09 11:39:40|108515.2|108465.2|108516.7|108466.7|108517.3|108467.3|108515.2|108465.2|21
1723203590000|2024-08-09 11:39:50|108516.4|108466.4|108516.3|108466.3|108518.8|108468.8|108515.5|108465.5|27
1723203600000|2024-08-09 11:40:00|108514.6|108464.6|108521.6|108471.6|108521.7|108471.7|108514.4|108464.4|33
1723203610000|2024-08-09 11:40:10|108521.5|108471.5|108524.6|108474.6|108525.5|108475.5|108520|108470|34
1723203620000|2024-08-09 11:40:20|108524.1|108474.1|108526.5|108476.5|108526.5|108476.5|108522.8|108472.8|24
1723203630000|2024-08-09 11:40:30|108526.7|108476.7|108522.9|108472.9|108526.7|108476.7|108520.4|108470.4|36
1723203640000|2024-08-09 11:40:40|108523.2|108473.2|108525.5|108475.5|108526|108476|108523.1|108473.1|17
1723203650000|2024-08-09 11:40:50|108526|108476|108507.5|108457.5|108526|108476|108504.8|108454.8|35
1723203660000|2024-08-09 11:41:00|108507.4|108457.4|108504.6|108454.6|108508.6|108458.6|108503|108453|24
1723203670000|2024-08-09 11:41:10|108505|108455|108507.2|108457.2|108507.5|108457.5|108505|108455|21
1723203680000|2024-08-09 11:41:20|108507|108457|108503.4|108453.4|108507|108457|108503.1|108453.1|19
1723203690000|2024-08-09 11:41:30|108502.9|108452.9|108507.1|108457.1|108507.1|108457.1|108502.9|108452.9|23
1723203700000|2024-08-09 11:41:40|108506.9|108456.9|108507.6|108457.6|108508|108458|108506.9|108456.9|8
1723203710000|2024-08-09 11:41:50|108507.2|108457.2|108507|108457|108508.1|108458.1|108505.8|108455.8|20
1723203720000|2024-08-09 11:42:00|108506.9|108456.9|108506|108456|108507.6|108457.6|108505.5|108455.5|24
1723203730000|2024-08-09 11:42:10|108505.6|108455.6|108505.3|108455.3|108507.3|108457.3|108504.3|108454.3|28
1723203740000|2024-08-09 11:42:20|108505.9|108455.9|108506.7|108456.7|108508.5|108458.5|108504.8|108454.8|28
1723203750000|2024-08-09 11:42:30|108506.6|108456.6|108506.2|108456.2|108506.6|108456.6|108505.2|108455.2|13
1723203760000|2024-08-09 11:42:40|108506.5|108456.5|108506.6|108456.6|108506.6|108456.6|108506.5|108456.5|2
1723203770000|2024-08-09 11:42:50|108507.3|108457.3|108507.7|108457.7|108508.4|108458.4|108507.3|108457.3|7
1723203780000|2024-08-09 11:43:00|108507.5|108457.5|108512.2|108462.2|108512.2|108462.2|108507.4|108457.4|7
1723203790000|2024-08-09 11:43:10|108512.4|108462.4|108508.5|108458.5|108512.4|108462.4|108508.5|108458.5|24
1723203800000|2024-08-09 11:43:20|108509.1|108459.1|108504|108454|108509.1|108459.1|108499.6|108449.6|34
1723203810000|2024-08-09 11:43:30|108504.6|108454.6|108504.7|108454.7|108507|108457|108502.6|108452.6|39
1723203820000|2024-08-09 11:43:40|108505.4|108455.4|108506.6|108456.6|108507.3|108457.3|108504.6|108454.6|21
1723203830000|2024-08-09 11:43:50|108506.7|108456.7|108506.7|108456.7|108507.1|108457.1|108506.7|108456.7|4
1723203840000|2024-08-09 11:44:00|108507.1|108457.1|108510.1|108460.1|108510.9|108460.9|108507.1|108457.1|30
1723203850000|2024-08-09 11:44:10|108509.5|108459.5|108513.8|108463.8|108514.6|108464.6|108509.5|108459.5|24
1723203860000|2024-08-09 11:44:20|108513.9|108463.9|108510.9|108460.9|108513.9|108463.9|108510.7|108460.7|8
1723203870000|2024-08-09 11:44:30|108511.5|108461.5|108514.3|108464.3|108514.3|108464.3|108511|108461|15
1723203880000|2024-08-09 11:44:40|108514.4|108464.4|108510.2|108460.2|108514.4|108464.4|108509.5|108459.5|15
1723203890000|2024-08-09 11:44:50|108511.7|108461.7|108516.3|108466.3|108516.3|108466.3|108510.4|108460.4|18
1723203900000|2024-08-09 11:45:00|108516.6|108466.6|108520.8|108470.8|108523.7|108473.7|108516.6|108466.6|29
1723203910000|2024-08-09 11:45:10|108520.7|108470.7|108519.6|108469.6|108525.9|108475.9|108517.2|108467.2|36
1723203920000|2024-08-09 11:45:20|108519.2|108469.2|108510.4|108460.4|108519.9|108469.9|108510|108460|46
1723203930000|2024-08-09 11:45:30|108509.9|108459.9|108512.8|108462.8|108512.8|108462.8|108509.2|108459.2|23
1723203940000|2024-08-09 11:45:40|108512.1|108462.1|108505|108455|108512.2|108462.2|108505|108455|26
1723203950000|2024-08-09 11:45:50|108504.6|108454.6|108500.9|108450.9|108504.6|108454.6|108498.2|108448.2|21
1723203960000|2024-08-09 11:46:00|108501.3|108451.3|108486.5|108436.5|108501.3|108451.3|108485.5|108435.5|27
1723203970000|2024-08-09 11:46:10|108486.1|108436.1|108488.9|108438.9|108493.6|108443.6|108486.1|108436.1|36
1723203980000|2024-08-09 11:46:20|108488.8|108438.8|108490.7|108440.7|108490.7|108440.7|108487.4|108437.4|29
1723203990000|2024-08-09 11:46:30|108491.1|108441.1|108511.5|108461.5|108517.1|108467.1|108491.1|108441.1|29
1723204000000|2024-08-09 11:46:40|108511.8|108461.8|108511|108461|108512.8|108462.8|108510.8|108460.8|26
1723204010000|2024-08-09 11:46:50|108510.9|108460.9|108509.3|108459.3|108515.4|108465.4|108508.7|108458.7|21
1723204020000|2024-08-09 11:47:00|108509.6|108459.6|108512.4|108462.4|108512.9|108462.9|108508|108458|31
1723204030000|2024-08-09 11:47:10|108512.6|108462.6|108513.4|108463.4|108513.7|108463.7|108510.8|108460.8|14
1723204040000|2024-08-09 11:47:20|108513.8|108463.8|108516.4|108466.4|108517.1|108467.1|108513.4|108463.4|33
1723204050000|2024-08-09 11:47:30|108516.1|108466.1|108515.5|108465.5|108517.8|108467.8|108514.8|108464.8|18
1723204060000|2024-08-09 11:47:40|108515.7|108465.7|108526.4|108476.4|108526.7|108476.7|108510.8|108460.8|38
1723204070000|2024-08-09 11:47:50|108526.7|108476.7|108540.3|108490.3|108545.9|108495.9|108526.7|108476.7|39
1723204080000|2024-08-09 11:48:00|108539.5|108489.5|108544.5|108494.5|108545.7|108495.7|108539.5|108489.5|37
1723204090000|2024-08-09 11:48:10|108544.1|108494.1|108541.9|108491.9|108544.1|108494.1|108540|108490|40
1723204100000|2024-08-09 11:48:20|108541.8|108491.8|108540.3|108490.3|108543.3|108493.3|108538|108488|40
1723204110000|2024-08-09 11:48:30|108539.3|108489.3|108530.9|108480.9|108540.2|108490.2|108529.8|108479.8|34
1723204120000|2024-08-09 11:48:40|108530.6|108480.6|108530.3|108480.3|108531|108481|108530.3|108480.3|14
1723204130000|2024-08-09 11:48:50|108529.3|108479.3|108532.4|108482.4|108532.4|108482.4|108529.1|108479.1|17
1723204140000|2024-08-09 11:49:00|108532.2|108482.2|108535.7|108485.7|108535.7|108485.7|108531.5|108481.5|30
1723204150000|2024-08-09 11:49:10|108535.2|108485.2|108533.5|108483.5|108535.2|108485.2|108532|108482|27
1723204160000|2024-08-09 11:49:20|108533.8|108483.8|108535.8|108485.8|108544.7|108494.7|108533|108483|43
1723204170000|2024-08-09 11:49:30|108535.6|108485.6|108533.4|108483.4|108536.2|108486.2|108531.5|108481.5|32
1723204180000|2024-08-09 11:49:40|108533.7|108483.7|108536.6|108486.6|108536.6|108486.6|108533.7|108483.7|19
1723204190000|2024-08-09 11:49:50|108536.4|108486.4|108534.3|108484.3|108536.4|108486.4|108533.1|108483.1|22
1723204200000|2024-08-09 11:50:00|108534.4|108484.4|108536|108486|108536.1|108486.1|108534.4|108484.4|15
1723204210000|2024-08-09 11:50:10|108536.1|108486.1|108536.4|108486.4|108537.1|108487.1|108533.2|108483.2|31
1723204220000|2024-08-09 11:50:20|108537.3|108487.3|108542.2|108492.2|108544.3|108494.3|108535.9|108485.9|48
1723204230000|2024-08-09 11:50:30|108541.4|108491.4|108537.3|108487.3|108541.4|108491.4|108537|108487|31
1723204240000|2024-08-09 11:50:40|108537.4|108487.4|108530.3|108480.3|108541.1|108491.1|108530.3|108480.3|36
1723204250000|2024-08-09 11:50:50|108530.7|108480.7|108523.2|108473.2|108530.7|108480.7|108522.7|108472.7|32
1723204260000|2024-08-09 11:51:00|108523.5|108473.5|108482.3|108432.3|108523.9|108473.9|108480.7|108430.7|42
1723204270000|2024-08-09 11:51:10|108482.5|108432.5|108483.8|108433.8|108487.4|108437.4|108482.3|108432.3|28
1723204280000|2024-08-09 11:51:20|108484.6|108434.6|108484.7|108434.7|108485.9|108435.9|108480.3|108430.3|34
1723204290000|2024-08-09 11:51:30|108483.1|108433.1|108482.2|108432.2|108486|108436|108481.8|108431.8|31
1723204300000|2024-08-09 11:51:40|108482.1|108432.1|108476.3|108426.3|108482.9|108432.9|108475.5|108425.5|22
1723204310000|2024-08-09 11:51:50|108475.7|108425.7|108472.3|108422.3|108476|108426|108469.8|108419.8|48
1723204320000|2024-08-09 11:52:00|108472|108422|108458|108408|108472|108422|108456.7|108406.7|49
1723204330000|2024-08-09 11:52:10|108457.8|108407.8|108458.2|108408.2|108459.5|108409.5|108454.5|108404.5|28
1723204340000|2024-08-09 11:52:20|108458.8|108408.8|108455.8|108405.8|108460.3|108410.3|108454.2|108404.2|29
1723204350000|2024-08-09 11:52:30|108456.7|108406.7|108452.4|108402.4|108457.7|108407.7|108452.1|108402.1|21
1723204360000|2024-08-09 11:52:40|108451.8|108401.8|108457.9|108407.9|108458.6|108408.6|108451.7|108401.7|32
1723204370000|2024-08-09 11:52:50|108457.7|108407.7|108455.9|108405.9|108458.4|108408.4|108455.9|108405.9|20
1723204380000|2024-08-09 11:53:00|108456.9|108406.9|108453.3|108403.3|108457.1|108407.1|108452.2|108402.2|36
1723204390000|2024-08-09 11:53:10|108453.5|108403.5|108444|108394|108453.6|108403.6|108443.8|108393.8|31
1723204400000|2024-08-09 11:53:20|108444.1|108394.1|108442.7|108392.7|108444.4|108394.4|108442.1|108392.1|27
1723204410000|2024-08-09 11:53:30|108443|108393|108444.1|108394.1|108445|108395|108441.6|108391.6|27
1723204420000|2024-08-09 11:53:40|108444.5|108394.5|108438.3|108388.3|108444.6|108394.6|108438.1|108388.1|19
1723204430000|2024-08-09 11:53:50|108438.1|108388.1|108445.2|108395.2|108445.2|108395.2|108438.1|108388.1|24
1723204440000|2024-08-09 11:54:00|108444.9|108394.9|108445.4|108395.4|108445.4|108395.4|108444.2|108394.2|13
1723204450000|2024-08-09 11:54:10|108445.6|108395.6|108444.6|108394.6|108448.5|108398.5|108444.3|108394.3|19
1723204460000|2024-08-09 11:54:20|108444.5|108394.5|108442.6|108392.6|108444.5|108394.5|108441.1|108391.1|19
1723204470000|2024-08-09 11:54:30|108441.1|108391.1|108441.1|108391.1|108442.8|108392.8|108441.1|108391.1|12
1723204480000|2024-08-09 11:54:40|108442.5|108392.5|108440.6|108390.6|108443.1|108393.1|108440.6|108390.6|14
1723204490000|2024-08-09 11:54:50|108440.7|108390.7|108443.6|108393.6|108443.6|108393.6|108439.2|108389.2|15
1723204500000|2024-08-09 11:55:00|108444|108394|108418.4|108368.4|108444.9|108394.9|108414.5|108364.5|32
1723204510000|2024-08-09 11:55:10|108418.1|108368.1|108407.3|108357.3|108418.7|108368.7|108407.1|108357.1|29
1723204520000|2024-08-09 11:55:20|108407.1|108357.1|108396.5|108346.5|108410.3|108365|108389.4|108344.6|25
1723204530000|2024-08-09 11:55:30|108396.3|108346.3|108396.5|108346.5|108407.9|108357.9|108395.3|108345.3|47
1723204540000|2024-08-09 11:55:40|108396.6|108346.6|108396.5|108346.5|108397.6|108347.6|108395.4|108345.4|15
1723204550000|2024-08-09 11:55:50|108395.8|108345.8|108392.9|108342.9|108395.8|108345.8|108392.4|108342.4|9
1723204560000|2024-08-09 11:56:00|108393.1|108343.1|108394.6|108344.6|108394.9|108344.9|108386.7|108336.7|35
1723204570000|2024-08-09 11:56:10|108394.8|108344.8|108392|108342|108397|108347|108387.8|108337.8|22
1723204580000|2024-08-09 11:56:20|108391.2|108341.2|108382|108357|108393.1|108357|108379.7|108337.9|28
1723204590000|2024-08-09 11:56:30|108381.5|108356.5|108381.8|108356.8|108382.8|108357.8|108379.4|108354.4|24
1723204600000|2024-08-09 11:56:40|108382.2|108357.2|108399.4|108349.4|108402.3|108362.6|108381.8|108347.6|28
1723204610000|2024-08-09 11:56:50|108399.8|108349.8|108398.6|108348.6|108402.9|108352.9|108394.4|108344.4|24
1723204620000|2024-08-09 11:57:00|108397.9|108347.9|108415.1|108365.1|108415.7|108365.7|108397.9|108347.9|39
1723204630000|2024-08-09 11:57:10|108415.7|108365.7|108399.7|108374.7|108420.7|108374.7|108398.9|108359.9|35
1723204640000|2024-08-09 11:57:20|108400.5|108375.5|108400.6|108375.6|108402.4|108377.4|108397.5|108372.5|27
1723204650000|2024-08-09 11:57:30|108400.3|108375.3|108403|108378|108403|108378|108395.6|108370.6|41
1723204660000|2024-08-09 11:57:40|108402.1|108377.1|108389.3|108364.3|108402.3|108377.3|108388.2|108363.2|34
1723204670000|2024-08-09 11:57:50|108389.5|108364.5|108385.4|108360.4|108389.5|108364.5|108381.5|108356.5|39
1723204680000|2024-08-09 11:58:00|108385.1|108360.1|108380.1|108355.1|108385.2|108360.2|108377.6|108352.6|38
1723204690000|2024-08-09 11:58:10|108380.7|108355.7|108380.5|108355.5|108381.4|108356.4|108379.8|108354.8|15
1723204700000|2024-08-09 11:58:20|108380.1|108355.1|108380.1|108355.1|108380.5|108355.5|108379.1|108354.1|22
1723204710000|2024-08-09 11:58:30|108379.8|108354.8|108376.8|108351.8|108379.8|108354.8|108374.7|108349.7|29
1723204720000|2024-08-09 11:58:40|108377.1|108352.1|108377.7|108352.7|108380.9|108355.9|108376.7|108351.7|40
1723204730000|2024-08-09 11:58:50|108377.5|108352.5|108375.5|108350.5|108377.8|108352.8|108370.9|108345.9|22
1723204740000|2024-08-09 11:59:00|108377.9|108352.9|108376.4|108351.4|108377.9|108352.9|108374.2|108349.2|24
1723204750000|2024-08-09 11:59:10|108376.6|108351.6|108381.3|108356.3|108391.4|108366.4|108376.5|108351.5|43
1723204760000|2024-08-09 11:59:20|108380.8|108355.8|108389.9|108364.9|108394.3|108369.3|108380.3|108355.3|48
1723204770000|2024-08-09 11:59:30|108388.6|108363.6|108386.5|108361.5|108390.6|108365.6|108386.5|108361.5|27
1723204780000|2024-08-09 11:59:40|108385.9|108360.9|108378.7|108353.7|108385.9|108360.9|108377.9|108352.9|31
1723204790000|2024-08-09 11:59:50|108378.8|108353.8|108371.4|108346.4|108378.8|108353.8|108370.6|108345.6|33
1723204800000|2024-08-09 12:00:00|108371.9|108346.9|108396.9|108371.9|108396.9|108371.9|108369.5|108344.5|54
1723204810000|2024-08-09 12:00:10|108396.8|108371.8|108393.2|108368.2|108401|108376|108393.1|108368.1|38
1723204820000|2024-08-09 12:00:20|108393.3|108368.3|108393|108368|108393.5|108368.5|108388.7|108363.7|34
1723204830000|2024-08-09 12:00:30|108392.9|108367.9|108389.3|108364.3|108393|108368|108389.3|108364.3|22
1723204840000|2024-08-09 12:00:40|108391.4|108366.4|108384.8|108359.8|108393.2|108368.2|108384.2|108359.2|33
1723204850000|2024-08-09 12:00:50|108385|108360|108380|108355|108390.4|108365.4|108380|108355|42
1723204860000|2024-08-09 12:01:00|108378.8|108353.8|108385.3|108360.3|108386.3|108361.3|108376.9|108351.9|43
1723204870000|2024-08-09 12:01:10|108385.4|108360.4|108394.4|108369.4|108396.6|108371.6|108384.4|108359.4|32
1723204880000|2024-08-09 12:01:20|108394.3|108369.3|108399.2|108349.2|108404.1|108369.3|108391.2|108346.2|34
1723204890000|2024-08-09 12:01:30|108399.7|108349.7|108395.9|108345.9|108399.7|108349.7|108393.9|108343.9|26
1723204900000|2024-08-09 12:01:40|108396.1|108346.1|108394|108344|108400.1|108350.1|108394|108344|35
1723204910000|2024-08-09 12:01:50|108393.8|108343.8|108395|108345|108396.1|108346.1|108393.4|108343.4|24
1723204920000|2024-08-09 12:02:00|108394.7|108344.7|108394.9|108344.9|108396.5|108346.5|108393.1|108343.1|33
1723204930000|2024-08-09 12:02:10|108395|108345|108389.4|108339.4|108395|108345|108386.6|108336.6|22
1723204940000|2024-08-09 12:02:20|108392.1|108342.1|108388.8|108338.8|108395.6|108345.6|108388.1|108338.1|26
1723204950000|2024-08-09 12:02:30|108388.9|108338.9|108409.5|108359.5|108409.9|108359.9|108388.9|108338.9|43
1723204960000|2024-08-09 12:02:40|108409.6|108359.6|108411.9|108361.9|108412.2|108362.2|108407.9|108357.9|32
1723204970000|2024-08-09 12:02:50|108411.5|108361.5|108405.2|108355.2|108411.5|108361.5|108399.7|108349.7|37
1723204980000|2024-08-09 12:03:00|108404.9|108354.9|108407.3|108357.3|108407.9|108357.9|108402|108352|35
1723204990000|2024-08-09 12:03:10|108407.4|108357.4|108405|108355|108408.4|108358.4|108403.1|108353.1|36
1723205000000|2024-08-09 12:03:20|108404.9|108354.9|108399.8|108349.8|108406|108356|108398.9|108348.9|30
1723205010000|2024-08-09 12:03:30|108399.7|108349.7|108379.3|108329.3|108399.7|108349.7|108377.8|108327.8|43
1723205020000|2024-08-09 12:03:40|108379.4|108329.4|108376.5|108326.5|108379.7|108329.7|108376.5|108326.5|33
1723205030000|2024-08-09 12:03:50|108377.8|108327.8|108376.6|108326.6|108379.5|108329.5|108374.4|108324.4|42
1723205040000|2024-08-09 12:04:00|108377.3|108327.3|108380.3|108330.3|108381.2|108331.2|108374.8|108324.8|60
1723205050000|2024-08-09 12:04:10|108381.2|108331.2|108383.4|108333.4|108388.7|108338.7|108381.1|108331.1|37
1723205060000|2024-08-09 12:04:20|108382.2|108332.2|108381.5|108331.5|108383.5|108333.5|108378.5|108328.5|34
1723205070000|2024-08-09 12:04:30|108381.6|108331.6|108406.3|108356.3|108409.9|108359.9|108379.8|108329.8|38
1723205080000|2024-08-09 12:04:40|108406.6|108356.6|108411.2|108361.2|108412|108362|108406.6|108356.6|39
1723205090000|2024-08-09 12:04:50|108403.9|108353.9|108404.8|108354.8|108406.1|108368.3|108391.7|108350.4|41
1723205100000|2024-08-09 12:05:00|108406.3|108356.3|108401.4|108351.4|108406.3|108356.3|108399.4|108349.4|30
1723205110000|2024-08-09 12:05:10|108405.7|108355.7|108405.2|108355.2|108406.7|108356.7|108401.1|108351.1|37
1723205120000|2024-08-09 12:05:20|108404.6|108354.6|108401.3|108351.3|108405.7|108355.7|108400.4|108350.4|27
1723205130000|2024-08-09 12:05:30|108401.6|108351.6|108397.3|108347.3|108401.6|108351.6|108396.5|108346.5|28
1723205140000|2024-08-09 12:05:40|108397.5|108347.5|108393.3|108343.3|108399.3|108349.3|108389|108339|22
1723205150000|2024-08-09 12:05:50|108393.4|108343.4|108391.2|108341.2|108393.4|108343.4|108391.1|108341.1|15
1723205160000|2024-08-09 12:06:00|108391.7|108341.7|108387.6|108337.6|108391.7|108341.7|108387.5|108337.5|29
1723205170000|2024-08-09 12:06:10|108387.3|108337.3|108388.5|108338.5|108390.3|108340.3|108387.3|108337.3|27
1723205180000|2024-08-09 12:06:20|108388.7|108338.7|108390|108340|108390|108340|108386.3|108336.3|34
1723205190000|2024-08-09 12:06:30|108390.4|108340.4|108392.6|108342.6|108392.6|108342.6|108390.4|108340.4|19
1723205200000|2024-08-09 12:06:40|108392.5|108342.5|108391.7|108341.7|108394.7|108344.7|108391.6|108341.6|24
1723205210000|2024-08-09 12:06:50|108392.5|108342.5|108383|108333|108392.5|108342.5|108381.7|108331.7|25
1723205220000|2024-08-09 12:07:00|108383.2|108333.2|108379.6|108329.6|108385|108335|108376.7|108326.7|39
1723205230000|2024-08-09 12:07:10|108379.4|108329.4|108374|108324|108381.2|108331.2|108367.1|108317.1|43
1723205240000|2024-08-09 12:07:20|108374.1|108324.1|108377.4|108327.4|108378.4|108328.4|108374.1|108324.1|25
1723205250000|2024-08-09 12:07:30|108377.7|108327.7|108370.1|108320.1|108378.9|108328.9|108368.7|108318.7|35
1723205260000|2024-08-09 12:07:40|108371.1|108321.1|108373.2|108323.2|108376.3|108326.3|108371.1|108321.1|37
1723205270000|2024-08-09 12:07:50|108373.8|108323.8|108372.1|108322.1|108374.6|108324.6|108371.4|108321.4|16
1723205280000|2024-08-09 12:08:00|108371.6|108321.6|108371.3|108321.3|108371.6|108321.6|108369.5|108319.5|23
1723205290000|2024-08-09 12:08:10|108371.1|108321.1|108381.6|108331.6|108381.6|108331.6|108370.9|108320.9|19
1723205300000|2024-08-09 12:08:20|108381.2|108331.2|108386.6|108336.6|108387.3|108337.3|108380.9|108330.9|36
1723205310000|2024-08-09 12:08:30|108386.5|108336.5|108389.3|108339.3|108389.4|108339.4|108386.5|108336.5|19
1723205320000|2024-08-09 12:08:40|108389.8|108339.8|108389.7|108339.7|108393|108343|108388.3|108338.3|25
1723205330000|2024-08-09 12:08:50|108389.5|108339.5|108382.8|108332.8|108390|108340|108382.8|108332.8|22
1723205340000|2024-08-09 12:09:00|108382.5|108332.5|108382.9|108332.9|108384.7|108334.7|108382|108332|31
1723205350000|2024-08-09 12:09:10|108383.3|108333.3|108382.7|108332.7|108385.3|108335.3|108380.2|108330.2|34
1723205360000|2024-08-09 12:09:20|108382.9|108332.9|108385.6|108335.6|108386.4|108336.4|108381.8|108331.8|37
1723205370000|2024-08-09 12:09:30|108385.3|108335.3|108387.3|108337.3|108387.4|108337.4|108382.6|108332.6|35
1723205380000|2024-08-09 12:09:40|108388.4|108338.4|108391.8|108341.8|108393.2|108343.2|108388.4|108338.4|31
1723205390000|2024-08-09 12:09:50|108390|108340|108388.7|108338.7|108390|108340|108388.4|108338.4|9
1723205400000|2024-08-09 12:10:00|108388.6|108338.6|108384.8|108334.8|108390|108340|108384.8|108334.8|32
1723205410000|2024-08-09 12:10:10|108385|108335|108392.9|108342.9|108394.2|108344.2|108383.5|108333.5|33
1723205420000|2024-08-09 12:10:20|108392|108342|108392.8|108342.8|108393.5|108343.5|108390.9|108340.9|21
1723205430000|2024-08-09 12:10:30|108392.3|108342.3|108386|108336|108392.7|108342.7|108380.4|108330.4|38
1723205440000|2024-08-09 12:10:40|108386.9|108336.9|108392.4|108342.4|108394|108344|108386.5|108336.5|26
1723205450000|2024-08-09 12:10:50|108392.5|108342.5|108395.5|108345.5|108396.4|108346.4|108390.8|108340.8|23
1723205460000|2024-08-09 12:11:00|108395.3|108345.3|108392.4|108342.4|108395.7|108345.7|108390.5|108340.5|25
1723205470000|2024-08-09 12:11:10|108394|108344|108394.2|108344.2|108394.2|108344.2|108393.6|108343.6|12
1723205480000|2024-08-09 12:11:20|108393.9|108343.9|108389.5|108339.5|108393.9|108343.9|108389.5|108339.5|12
1723205490000|2024-08-09 12:11:30|108389.8|108339.8|108388.3|108338.3|108390.6|108340.6|108386.9|108336.9|29
1723205500000|2024-08-09 12:11:40|108388.7|108338.7|108401.8|108351.8|108402.3|108352.3|108388.7|108338.7|26
1723205510000|2024-08-09 12:11:50|108401.7|108351.7|108402.6|108352.6|108402.6|108352.6|108398|108348|27
1723205520000|2024-08-09 12:12:00|108402.7|108352.7|108399.2|108349.2|108402.7|108352.7|108398.3|108348.3|25
1723205530000|2024-08-09 12:12:10|108400.1|108350.1|108401.8|108351.8|108402.5|108352.5|108396.4|108346.4|30
1723205540000|2024-08-09 12:12:20|108402|108352|108403.3|108353.3|108404.8|108354.8|108401.1|108351.1|22
1723205550000|2024-08-09 12:12:30|108404.5|108354.5|108404.3|108354.3|108407.2|108357.2|108404.3|108354.3|25
1723205560000|2024-08-09 12:12:40|108405.2|108355.2|108415.6|108365.6|108418.1|108368.1|108403.3|108353.3|23
1723205570000|2024-08-09 12:12:50|108416.4|108366.4|108422.3|108372.3|108422.8|108372.8|108416.4|108366.4|41
1723205580000|2024-08-09 12:13:00|108422.7|108372.7|108427.8|108377.8|108428.5|108378.5|108422.7|108372.7|19
1723205590000|2024-08-09 12:13:10|108427.9|108377.9|108425.4|108375.4|108427.9|108377.9|108425.3|108375.3|17
1723205600000|2024-08-09 12:13:20|108425.1|108375.1|108428.5|108378.5|108428.5|108378.5|108425.1|108375.1|21
1723205610000|2024-08-09 12:13:30|108428.2|108378.2|108421.4|108371.4|108428.2|108378.2|108420.7|108370.7|24
1723205620000|2024-08-09 12:13:40|108421.3|108371.3|108420|108370|108421.3|108371.3|108419.2|108369.2|19
1723205630000|2024-08-09 12:13:50|108419.7|108369.7|108425.2|108375.2|108425.4|108375.4|108419.7|108369.7|15
1723205640000|2024-08-09 12:14:00|108425.1|108375.1|108402.1|108377.1|108432.2|108382.2|108402.1|108373.4|31
1723205650000|2024-08-09 12:14:10|108402.7|108377.7|108393.1|108368.1|108403.2|108378.2|108392.2|108367.2|43
1723205660000|2024-08-09 12:14:20|108393.6|108368.6|108394.9|108369.9|108395.2|108370.2|108385.4|108360.4|34
1723205670000|2024-08-09 12:14:30|108395.4|108370.4|108389.4|108364.4|108396|108371|108389.4|108364.4|17
1723205680000|2024-08-09 12:14:40|108389.3|108364.3|108392.3|108367.3|108392.4|108367.4|108388.2|108363.2|19
1723205690000|2024-08-09 12:14:50|108393.3|108368.3|108394.2|108369.2|108394.2|108369.2|108392.3|108367.3|22
1723205700000|2024-08-09 12:15:00|108393.7|108368.7|108391.2|108366.2|108393.7|108368.7|108388.9|108363.9|23
1723205710000|2024-08-09 12:15:10|108391.9|108366.9|108398.2|108373.2|108398.7|108373.7|108387.8|108362.8|27
1723205720000|2024-08-09 12:15:20|108397|108372|108417.7|108367.7|108417.8|108377.7|108397|108364.2|37
1723205730000|2024-08-09 12:15:30|108417.8|108367.8|108415.4|108365.4|108418.6|108368.6|108415.4|108365.4|20
1723205740000|2024-08-09 12:15:40|108415.9|108365.9|108415.5|108365.5|108416.9|108366.9|108414.2|108364.2|23
1723205750000|2024-08-09 12:15:50|108416.3|108366.3|108418.7|108368.7|108418.7|108368.7|108414.7|108364.7|22
1723205760000|2024-08-09 12:16:00|108419|108369|108420.4|108370.4|108421.1|108371.1|108418.6|108368.6|38
1723205770000|2024-08-09 12:16:10|108420|108370|108417.2|108367.2|108422|108372|108417.1|108367.1|31
1723205780000|2024-08-09 12:16:20|108417.4|108367.4|108418.2|108368.2|108418.4|108368.4|108417.4|108367.4|4
1723205790000|2024-08-09 12:16:30|108418|108368|108419.1|108369.1|108419.8|108369.8|108416.5|108366.5|31
1723205800000|2024-08-09 12:16:40|108419|108369|108418.7|108368.7|108420.2|108370.2|108417.3|108367.3|28
1723205810000|2024-08-09 12:16:50|108418.6|108368.6|108396.3|108346.3|108418.9|108368.9|108396.3|108346.3|24
1723205820000|2024-08-09 12:17:00|108396.4|108346.4|108403.9|108353.9|108406|108356|108396.1|108346.1|31
1723205830000|2024-08-09 12:17:10|108403.1|108353.1|108409.5|108359.5|108409.5|108359.5|108403.1|108353.1|19
1723205840000|2024-08-09 12:17:20|108409.8|108359.8|108411.8|108361.8|108411.8|108361.8|108409.5|108359.5|16
1723205850000|2024-08-09 12:17:30|108411.7|108361.7|108415.9|108365.9|108416.1|108366.1|108411.7|108361.7|30
1723205860000|2024-08-09 12:17:40|108416.7|108366.7|108409.9|108359.9|108416.7|108366.7|108409.9|108359.9|28
1723205870000|2024-08-09 12:17:50|108410.4|108360.4|108376|108326|108410.4|108375.4|108375.9|108325.9|42
1723205880000|2024-08-09 12:18:00|108375.8|108325.8|108368.8|108318.8|108376.7|108326.7|108365|108315|52
1723205890000|2024-08-09 12:18:10|108368.7|108318.7|108387.8|108337.8|108388.7|108338.7|108368.3|108318.3|39
1723205900000|2024-08-09 12:18:20|108389.2|108339.2|108387.7|108337.7|108389.2|108339.2|108384.3|108334.3|25
1723205910000|2024-08-09 12:18:30|108387.8|108337.8|108384.8|108334.8|108387.8|108337.8|108383.3|108333.3|18
1723205920000|2024-08-09 12:18:40|108385|108335|108389.3|108339.3|108389.3|108339.3|108384.7|108334.7|22
1723205930000|2024-08-09 12:18:50|108389|108339|108387.8|108337.8|108389|108339|108387.7|108337.7|14
1723205940000|2024-08-09 12:19:00|108387.5|108337.5|108380.3|108330.3|108387.5|108337.5|108380.3|108330.3|29
1723205950000|2024-08-09 12:19:10|108380.7|108330.7|108382.7|108332.7|108383.6|108333.6|108379.1|108329.1|40
1723205960000|2024-08-09 12:19:20|108382.6|108332.6|108385.8|108335.8|108385.9|108335.9|108382.2|108332.2|24
1723205970000|2024-08-09 12:19:30|108386.5|108336.5|108392.5|108342.5|108392.5|108342.5|108386.5|108336.5|19
1723205980000|2024-08-09 12:19:40|108392.9|108342.9|108395|108345|108395.5|108345.5|108390.9|108340.9|21
1723205990000|2024-08-09 12:19:50|108394.8|108344.8|108389.2|108339.2|108396.4|108346.4|108389.2|108339.2|36
1723206000000|2024-08-09 12:20:00|108389.3|108339.3|108376.3|108326.3|108389.3|108339.3|108376|108326|34
1723206010000|2024-08-09 12:20:10|108375.5|108325.5|108353.3|108303.3|108375.5|108325.5|108353.3|108303.3|52
1723206020000|2024-08-09 12:20:20|108350.8|108300.8|108337.1|108287.1|108350.8|108300.8|108335.1|108285.1|37
1723206030000|2024-08-09 12:20:30|108336.8|108286.8|108334.9|108284.9|108338.6|108288.6|108334.9|108284.9|35
1723206040000|2024-08-09 12:20:40|108335|108285|108334.7|108284.7|108336.6|108286.6|108333.7|108283.7|26
1723206050000|2024-08-09 12:20:50|108333.6|108283.6|108342.1|108292.1|108342.3|108292.3|108333.6|108283.6|32
1723206060000|2024-08-09 12:21:00|108342.4|108292.4|108342.9|108292.9|108345.2|108295.2|108342|108292|24
1723206070000|2024-08-09 12:21:10|108343.1|108293.1|108345.8|108295.8|108348.8|108298.8|108343.1|108293.1|32
1723206080000|2024-08-09 12:21:20|108347|108297|108351.4|108301.4|108351.9|108301.9|108345.2|108295.2|40
1723206090000|2024-08-09 12:21:30|108351.6|108301.6|108343.2|108293.2|108351.7|108301.7|108341.8|108291.8|35
1723206100000|2024-08-09 12:21:40|108343.1|108293.1|108347.9|108297.9|108347.9|108297.9|108342|108292|23
1723206110000|2024-08-09 12:21:50|108348.2|108298.2|108357|108307|108359.2|108309.2|108347.5|108297.5|39
1723206120000|2024-08-09 12:22:00|108357.4|108307.4|108365.3|108315.3|108365.4|108315.4|108357.3|108307.3|23
1723206130000|2024-08-09 12:22:10|108365.6|108315.6|108370.9|108320.9|108371|108321|108364.9|108314.9|20
1723206140000|2024-08-09 12:22:20|108370.5|108320.5|108371.3|108321.3|108375.7|108325.7|108369.6|108319.6|38
1723206150000|2024-08-09 12:22:30|108371.9|108321.9|108365.4|108315.4|108371.9|108321.9|108365.2|108315.2|18
1723206160000|2024-08-09 12:22:40|108365.9|108315.9|108369.1|108319.1|108369.6|108319.6|108364.6|108314.6|47
1723206170000|2024-08-09 12:22:50|108369.6|108319.6|108366.1|108316.1|108370.6|108320.6|108366.1|108316.1|32
1723206180000|2024-08-09 12:23:00|108366.4|108316.4|108360.8|108310.8|108368.3|108318.3|108360.8|108310.8|39
1723206190000|2024-08-09 12:23:10|108360.7|108310.7|108362.4|108312.4|108363.5|108313.5|108360.7|108310.7|20
1723206200000|2024-08-09 12:23:20|108361.6|108311.6|108360.7|108310.7|108362.7|108312.7|108360.7|108310.7|28
1723206210000|2024-08-09 12:23:30|108360.8|108310.8|108365.2|108315.2|108366.8|108316.8|108360.8|108310.8|33
1723206220000|2024-08-09 12:23:40|108366.1|108316.1|108364.7|108314.7|108366.9|108316.9|108362.9|108312.9|24
1723206230000|2024-08-09 12:23:50|108363.9|108313.9|108372.6|108322.6|108372.8|108322.8|108363.4|108313.4|45
1723206240000|2024-08-09 12:24:00|108372.5|108322.5|108374.5|108324.5|108378.8|108328.8|108372.2|108322.2|30
1723206250000|2024-08-09 12:24:10|108374.6|108324.6|108369.3|108319.3|108374.6|108324.6|108366.7|108316.7|39
1723206260000|2024-08-09 12:24:20|108369.2|108319.2|108370.2|108320.2|108372.1|108322.1|108368.5|108318.5|30
1723206270000|2024-08-09 12:24:30|108369.8|108319.8|108371.1|108321.1|108371.2|108321.2|108369.8|108319.8|11
1723206280000|2024-08-09 12:24:40|108370.4|108320.4|108371.8|108321.8|108373.5|108323.5|108370.4|108320.4|21
1723206290000|2024-08-09 12:24:50|108371.7|108321.7|108372.5|108322.5|108374.9|108324.9|108370.7|108320.7|25
1723206300000|2024-08-09 12:25:00|108372.8|108322.8|108368|108318|108372.9|108322.9|108366.1|108316.1|26
1723206310000|2024-08-09 12:25:10|108369|108319|108373.8|108323.8|108374.1|108324.1|108367.1|108317.1|28
1723206320000|2024-08-09 12:25:20|108373.7|108323.7|108363.9|108313.9|108374.1|108324.1|108363.6|108313.6|31
1723206330000|2024-08-09 12:25:30|108363.7|108313.7|108355.9|108305.9|108363.8|108313.8|108354.7|108304.7|38
1723206340000|2024-08-09 12:25:40|108355.3|108305.3|108334|108284|108355.6|108305.6|108332.9|108282.9|39
1723206350000|2024-08-09 12:25:50|108333.9|108283.9|108338.7|108288.7|108340.9|108290.9|108333.3|108283.3|37
1723206360000|2024-08-09 12:26:00|108338.4|108288.4|108338.5|108288.5|108339.6|108289.6|108337.7|108287.7|20
1723206370000|2024-08-09 12:26:10|108337.7|108287.7|108336|108286|108338.8|108288.8|108335.4|108285.4|27
1723206380000|2024-08-09 12:26:20|108335.7|108285.7|108333.8|108283.8|108335.7|108285.7|108332.8|108282.8|16
1723206390000|2024-08-09 12:26:30|108334.1|108284.1|108333.1|108283.1|108334.9|108284.9|108332.7|108282.7|16
1723206400000|2024-08-09 12:26:40|108331.6|108281.6|108336|108286|108336|108286|108329.2|108279.2|30
1723206410000|2024-08-09 12:26:50|108336.5|108286.5|108338.5|108288.5|108339.8|108289.8|108336.5|108286.5|17
1723206420000|2024-08-09 12:27:00|108338.8|108288.8|108337.6|108287.6|108338.8|108288.8|108337.6|108287.6|12
1723206430000|2024-08-09 12:27:10|108337.3|108287.3|108337.4|108287.4|108338.7|108288.7|108337.2|108287.2|13
1723206440000|2024-08-09 12:27:20|108337.3|108287.3|108337.3|108287.3|108337.8|108287.8|108336.8|108286.8|12
1723206450000|2024-08-09 12:27:30|108336.4|108286.4|108338.8|108288.8|108339.1|108289.1|108335.9|108285.9|15
1723206460000|2024-08-09 12:27:40|108339|108289|108339.5|108289.5|108339.5|108289.5|108338.1|108288.1|17
1723206470000|2024-08-09 12:27:50|108339.4|108289.4|108338.8|108288.8|108339.4|108289.4|108338.5|108288.5|5
1723206480000|2024-08-09 12:28:00|108339.2|108289.2|108337.9|108287.9|108339.2|108289.2|108336.9|108286.9|20
1723206490000|2024-08-09 12:28:10|108337.6|108287.6|108334.9|108284.9|108339.2|108289.2|108334.4|108284.4|27
1723206500000|2024-08-09 12:28:20|108333.1|108283.1|108334.8|108284.8|108336.5|108286.5|108333.1|108283.1|13
1723206510000|2024-08-09 12:28:30|108334.7|108284.7|108338.1|108288.1|108338.1|108288.1|108334.7|108284.7|11
1723206520000|2024-08-09 12:28:40|108337.6|108287.6|108338.9|108288.9|108339.3|108289.3|108337.6|108287.6|8
1723206530000|2024-08-09 12:28:50|108338.5|108288.5|108336.5|108286.5|108338.6|108288.6|108335.7|108285.7|12
1723206540000|2024-08-09 12:29:00|108336.9|108286.9|108339.1|108289.1|108339.4|108289.4|108336.9|108286.9|19
1723206550000|2024-08-09 12:29:10|108339.3|108289.3|108341.8|108291.8|108341.8|108291.8|108335.7|108285.7|26
1723206560000|2024-08-09 12:29:20|108341.7|108291.7|108337.6|108287.6|108341.7|108291.7|108336.3|108286.3|15
1723206570000|2024-08-09 12:29:30|108337.9|108287.9|108340|108290|108341.5|108291.5|108337.9|108287.9|14
1723206580000|2024-08-09 12:29:40|108341.5|108291.5|108340.5|108290.5|108342.1|108292.1|108339.2|108289.2|15
1723206590000|2024-08-09 12:29:50|108340.9|108290.9|108342.4|108292.4|108343.1|108293.1|108337.7|108287.7|20
1723206600000|2024-08-09 12:30:00|108344.2|108294.2|108351.2|108301.2|108375.4|108325.4|108344.2|108294.2|58
1723206610000|2024-08-09 12:30:10|108353|108303|108347.3|108297.3|108353|108303|108344.5|108294.5|34
1723206620000|2024-08-09 12:30:20|108347.4|108297.4|108342.9|108292.9|108349.3|108299.3|108342.4|108292.4|39
1723206630000|2024-08-09 12:30:30|108342.8|108292.8|108336.5|108286.5|108347.5|108297.5|108336.5|108286.5|38
1723206640000|2024-08-09 12:30:40|108336.6|108286.6|108336.8|108286.8|108338.1|108288.1|108335.7|108285.7|28
1723206650000|2024-08-09 12:30:50|108336.6|108286.6|108335.1|108285.1|108337.6|108287.6|108334.8|108284.8|27
1723206660000|2024-08-09 12:31:00|108335|108285|108335.2|108285.2|108335.8|108285.8|108333.3|108283.3|22
1723206670000|2024-08-09 12:31:10|108335.3|108285.3|108337.6|108287.6|108339|108289|108334.4|108284.4|41
1723206680000|2024-08-09 12:31:20|108337.2|108287.2|108341.2|108291.2|108342.3|108292.3|108336.6|108286.6|36
1723206690000|2024-08-09 12:31:30|108339.1|108289.1|108339.9|108289.9|108346.1|108296.1|108339.1|108289.1|35
1723206700000|2024-08-09 12:31:40|108340.9|108290.9|108351.5|108301.5|108357.1|108307.1|108340.9|108290.9|38
1723206710000|2024-08-09 12:31:50|108350.6|108300.6|108355.8|108305.8|108359.6|108309.6|108347.9|108297.9|38
1723206720000|2024-08-09 12:32:00|108355.3|108305.3|108345.1|108295.1|108355.6|108305.6|108344.7|108294.7|33
1723206730000|2024-08-09 12:32:10|108345.3|108295.3|108346.8|108296.8|108348.7|108298.7|108345.1|108295.1|15
1723206740000|2024-08-09 12:32:20|108346.2|108296.2|108346.4|108296.4|108346.9|108296.9|108341.3|108291.3|26
1723206750000|2024-08-09 12:32:30|108345.9|108295.9|108350.2|108300.2|108350.3|108300.3|108345.9|108295.9|19
1723206760000|2024-08-09 12:32:40|108349.9|108299.9|108359.7|108309.7|108360.1|108310.1|108348.8|108298.8|29
1723206770000|2024-08-09 12:32:50|108359.6|108309.6|108360.9|108310.9|108363.1|108313.1|108359.3|108309.3|17
1723206780000|2024-08-09 12:33:00|108360.4|108310.4|108349.9|108299.9|108360.4|108310.4|108341.8|108291.8|61
1723206790000|2024-08-09 12:33:10|108350.1|108300.1|108341.1|108291.1|108350.6|108300.6|108340.7|108290.7|48
1723206800000|2024-08-09 12:33:20|108340.4|108290.4|108353.4|108303.4|108353.4|108303.4|108340.4|108290.4|42
1723206810000|2024-08-09 12:33:30|108353.7|108303.7|108362.2|108312.2|108362.4|108312.4|108353.1|108303.1|35
1723206820000|2024-08-09 12:33:40|108362|108312|108366.3|108316.3|108366.8|108316.8|108356.9|108306.9|43
1723206830000|2024-08-09 12:33:50|108366.7|108316.7|108371.6|108321.6|108371.7|108321.7|108366.2|108316.2|33
1723206840000|2024-08-09 12:34:00|108370.8|108320.8|108376.4|108326.4|108376.4|108326.4|108370.7|108320.7|40
1723206850000|2024-08-09 12:34:10|108376|108326|108387.7|108337.7|108388.1|108338.1|108373.2|108323.2|49
1723206860000|2024-08-09 12:34:20|108389.2|108339.2|108394.4|108344.4|108395|108345|108387.6|108337.6|41
1723206870000|2024-08-09 12:34:30|108394.3|108344.3|108392.7|108342.7|108395.4|108345.4|108392|108342|31
1723206880000|2024-08-09 12:34:40|108391.3|108341.3|108405.9|108355.9|108407.2|108357.2|108391.3|108341.3|52
1723206890000|2024-08-09 12:34:50|108405.7|108355.7|108398.5|108348.5|108406.1|108356.1|108398.5|108348.5|48
1723206900000|2024-08-09 12:35:00|108398.2|108348.2|108405.9|108355.9|108409|108359|108396.6|108346.6|41
1723206910000|2024-08-09 12:35:10|108406|108356|108396.7|108346.7|108406|108356|108395.6|108345.6|55
1723206920000|2024-08-09 12:35:20|108397|108347|108403.2|108353.2|108406|108356|108393.9|108343.9|49
1723206930000|2024-08-09 12:35:30|108403|108353|108406.2|108356.2|108410.2|108360.2|108394.4|108344.4|53
1723206940000|2024-08-09 12:35:40|108406.5|108356.5|108409.8|108359.8|108414.9|108364.9|108406.5|108356.5|39
1723206950000|2024-08-09 12:35:50|108409.5|108359.5|108415.8|108365.8|108418.7|108368.7|108408.5|108358.5|39
1723206960000|2024-08-09 12:36:00|108415.6|108365.6|108406.2|108356.2|108419.8|108369.8|108403.2|108353.2|51
1723206970000|2024-08-09 12:36:10|108405.8|108355.8|108407.2|108357.2|108410.3|108360.3|108405.8|108355.8|31
1723206980000|2024-08-09 12:36:20|108406.7|108356.7|108411.7|108361.7|108411.7|108361.7|108403.5|108353.5|43
1723206990000|2024-08-09 12:36:30|108411.2|108361.2|108423.3|108373.3|108425.7|108375.7|108409.9|108359.9|52
1723207000000|2024-08-09 12:36:40|108422.8|108372.8|108419.8|108369.8|108423|108373|108419.4|108369.4|28
1723207010000|2024-08-09 12:36:50|108419.9|108369.9|108423.7|108373.7|108423.7|108373.7|108418.8|108368.8|29
1723207020000|2024-08-09 12:37:00|108422.3|108372.3|108412.9|108362.9|108422.7|108372.7|108412.7|108362.7|38
1723207030000|2024-08-09 12:37:10|108412.7|108362.7|108420.7|108370.7|108432.9|108382.9|108412.6|108362.6|41
1723207040000|2024-08-09 12:37:20|108420.9|108370.9|108411|108361|108425.9|108375.9|108407|108357|28
1723207050000|2024-08-09 12:37:30|108409.3|108359.3|108422.7|108372.7|108424.8|108374.8|108408.9|108358.9|52
1723207060000|2024-08-09 12:37:40|108421.2|108371.2|108420.1|108370.1|108423.1|108373.1|108419.3|108369.3|31
1723207070000|2024-08-09 12:37:50|108419.1|108369.1|108415.3|108365.3|108419.1|108369.1|108412.9|108362.9|35
1723207080000|2024-08-09 12:38:00|108415.6|108365.6|108422.2|108372.2|108422.7|108372.7|108414.3|108364.3|43
1723207090000|2024-08-09 12:38:10|108422.1|108372.1|108392.9|108342.9|108424.1|108374.1|108392.1|108342.1|50
1723207100000|2024-08-09 12:38:20|108393.3|108343.3|108410.2|108360.2|108410.4|108360.4|108391|108341|51
1723207110000|2024-08-09 12:38:30|108409.7|108359.7|108421.4|108371.4|108421.9|108371.9|108409.7|108359.7|31
1723207120000|2024-08-09 12:38:40|108421.5|108371.5|108421.7|108371.7|108422.4|108372.4|108417.5|108367.5|36
1723207130000|2024-08-09 12:38:50|108420.4|108370.4|108434|108384|108434.9|108384.9|108418.7|108368.7|57
1723207140000|2024-08-09 12:39:00|108434.1|108384.1|108443.4|108393.4|108445.2|108395.2|108425.3|108375.3|48
1723207150000|2024-08-09 12:39:10|108443.5|108393.5|108445.2|108395.2|108446.6|108396.6|108442.8|108392.8|38
1723207160000|2024-08-09 12:39:20|108444.6|108394.6|108444.6|108394.6|108445.7|108395.7|108443|108393|37
1723207170000|2024-08-09 12:39:30|108445.7|108395.7|108424.8|108374.8|108458.8|108408.8|108422.9|108372.9|55
1723207180000|2024-08-09 12:39:40|108424.9|108374.9|108424.8|108374.8|108428.3|108378.3|108419.9|108369.9|38
1723207190000|2024-08-09 12:39:50|108424.5|108374.5|108422.8|108372.8|108425.4|108375.4|108421.3|108371.3|33
1723207200000|2024-08-09 12:40:00|108423.3|108373.3|108414.9|108364.9|108423.5|108373.5|108410.6|108360.6|44
1723207210000|2024-08-09 12:40:10|108414|108364|108412.8|108362.8|108417.5|108367.5|108412.4|108362.4|52
1723207220000|2024-08-09 12:40:20|108412.2|108362.2|108397.2|108347.2|108412.2|108362.2|108397|108347|41
1723207230000|2024-08-09 12:40:30|108397.3|108347.3|108379.2|108329.2|108397.4|108347.4|108376.6|108326.6|70
1723207240000|2024-08-09 12:40:40|108378.9|108328.9|108370.7|108320.7|108383.8|108333.8|108370.7|108320.7|45
1723207250000|2024-08-09 12:40:50|108370.4|108320.4|108378.8|108328.8|108378.9|108328.9|108363.9|108313.9|49
1723207260000|2024-08-09 12:41:00|108379.1|108329.1|108384.3|108334.3|108385.6|108335.6|108377.5|108327.5|39
1723207270000|2024-08-09 12:41:10|108383.8|108333.8|108388.8|108338.8|108391.3|108341.3|108381.7|108331.7|41
1723207280000|2024-08-09 12:41:20|108389|108339|108390.4|108340.4|108390.5|108340.5|108388.1|108338.1|25
1723207290000|2024-08-09 12:41:30|108389.4|108339.4|108380|108330|108389.4|108355.3|108375.5|108327.1|31
1723207300000|2024-08-09 12:41:40|108378.8|108328.8|108385|108335|108385|108335|108378.8|108328.8|30
1723207310000|2024-08-09 12:41:50|108384.8|108334.8|108387|108337|108387.7|108337.7|108384.1|108334.1|33
1723207320000|2024-08-09 12:42:00|108386.8|108336.8|108391.1|108341.1|108392.5|108342.5|108386.2|108336.2|26
1723207330000|2024-08-09 12:42:10|108390.9|108340.9|108390.8|108340.8|108393.9|108343.9|108389.4|108339.4|28
1723207340000|2024-08-09 12:42:20|108390.5|108340.5|108380.2|108330.2|108392|108342|108378.1|108328.1|38
1723207350000|2024-08-09 12:42:30|108380.4|108330.4|108391|108341|108392.2|108342.2|108379.7|108329.7|42
1723207360000|2024-08-09 12:42:40|108390.6|108340.6|108366.5|108316.5|108390.9|108340.9|108365.1|108315.1|21
1723207370000|2024-08-09 12:42:50|108366.9|108316.9|108392.4|108342.4|108392.7|108342.7|108366.6|108316.6|32
1723207380000|2024-08-09 12:43:00|108392.3|108342.3|108385.9|108335.9|108397.4|108347.4|108385.9|108335.9|34
1723207390000|2024-08-09 12:43:10|108386.1|108336.1|108386.5|108336.5|108387.7|108337.7|108384|108334|32
1723207400000|2024-08-09 12:43:20|108385.9|108335.9|108372.6|108322.6|108387.7|108337.7|108372.6|108322.6|34
1723207410000|2024-08-09 12:43:30|108373.2|108323.2|108382.4|108332.4|108385.3|108335.3|108370.4|108320.4|45
1723207420000|2024-08-09 12:43:40|108382.6|108332.6|108380.1|108330.1|108382.8|108332.8|108377.2|108327.2|46
1723207430000|2024-08-09 12:43:50|108380.9|108330.9|108381.6|108331.6|108382.2|108332.2|108378.3|108328.3|34
1723207440000|2024-08-09 12:44:00|108381.3|108331.3|108383.3|108333.3|108385.9|108335.9|108379.6|108329.6|50
1723207450000|2024-08-09 12:44:10|108382.5|108332.5|108380.7|108330.7|108388.5|108338.5|108380.2|108330.2|31
1723207460000|2024-08-09 12:44:20|108380.3|108330.3|108386|108336|108386.6|108336.6|108380|108330|31
1723207470000|2024-08-09 12:44:30|108386.1|108336.1|108382.8|108332.8|108386.1|108336.1|108382.6|108332.6|22
1723207480000|2024-08-09 12:44:40|108383.1|108333.1|108388.6|108338.6|108388.6|108338.6|108382.3|108332.3|38
1723207490000|2024-08-09 12:44:50|108388.7|108338.7|108386.9|108336.9|108388.7|108338.7|108385.3|108335.3|27
1723207500000|2024-08-09 12:45:00|108387.3|108337.3|108370.2|108320.2|108390.3|108340.3|108370.2|108320.2|56
1723207510000|2024-08-09 12:45:10|108371.9|108321.9|108363.5|108313.5|108371.9|108321.9|108363.5|108313.5|46
1723207520000|2024-08-09 12:45:20|108363.4|108313.4|108365|108315|108369.9|108319.9|108363.4|108313.4|48
1723207530000|2024-08-09 12:45:30|108365.9|108315.9|108366|108316|108368.5|108318.5|108363.6|108313.6|34
1723207540000|2024-08-09 12:45:40|108366.8|108316.8|108366|108316|108367|108317|108363.3|108313.3|39
1723207550000|2024-08-09 12:45:50|108365.7|108315.7|108353.1|108303.1|108365.7|108315.7|108349.1|108299.1|37
1723207560000|2024-08-09 12:46:00|108353.3|108303.3|108357.3|108307.3|108358.7|108308.7|108353.3|108303.3|58
1723207570000|2024-08-09 12:46:10|108357|108307|108351.7|108301.7|108359.7|108309.7|108351.6|108301.6|38
1723207580000|2024-08-09 12:46:20|108351.5|108301.5|108350.1|108300.1|108352.2|108302.2|108345.6|108295.6|33
1723207590000|2024-08-09 12:46:30|108353.5|108303.5|108380.1|108330.1|108380.4|108330.4|108352.6|108302.6|50
1723207600000|2024-08-09 12:46:40|108380|108330|108378.9|108328.9|108383.2|108333.2|108376.9|108326.9|37
1723207610000|2024-08-09 12:46:50|108379|108329|108378.8|108328.8|108380|108330|108376.9|108326.9|26
1723207620000|2024-08-09 12:47:00|108378.6|108328.6|108373.3|108323.3|108378.9|108328.9|108363.2|108313.2|54
1723207630000|2024-08-09 12:47:10|108376.2|108326.2|108377.3|108327.3|108379.4|108329.4|108373.6|108323.6|42
1723207640000|2024-08-09 12:47:20|108377|108327|108365.3|108315.3|108377|108327|108361.8|108311.8|41
1723207650000|2024-08-09 12:47:30|108366.1|108316.1|108364.9|108314.9|108366.2|108316.2|108362.4|108312.4|21
1723207660000|2024-08-09 12:47:40|108364.6|108314.6|108364.5|108314.5|108365.4|108315.4|108360.8|108310.8|30
1723207670000|2024-08-09 12:47:50|108360|108310|108353.7|108303.7|108360.1|108310.1|108353.6|108303.6|16
1723207680000|2024-08-09 12:48:00|108354.4|108304.4|108358.2|108308.2|108360|108310|108353.4|108303.4|34
1723207690000|2024-08-09 12:48:10|108358.3|108308.3|108362.6|108312.6|108362.6|108312.6|108358.3|108308.3|20
1723207700000|2024-08-09 12:48:20|108362.3|108312.3|108353.8|108303.8|108364.6|108314.6|108346.1|108296.1|41
1723207710000|2024-08-09 12:48:30|108353.4|108303.4|108338.1|108288.1|108354.4|108304.4|108337.6|108287.6|31
1723207720000|2024-08-09 12:48:40|108338.5|108288.5|108338.6|108288.6|108343.3|108293.3|108337.7|108287.7|43
1723207730000|2024-08-09 12:48:50|108339.4|108289.4|108341.9|108291.9|108342|108292|108332.9|108282.9|39
1723207740000|2024-08-09 12:49:00|108343.4|108293.4|108371|108321|108371.1|108321.1|108342.7|108292.7|36
1723207750000|2024-08-09 12:49:10|108373.7|108323.7|108366.1|108316.1|108374.7|108324.7|108366.1|108316.1|33
1723207760000|2024-08-09 12:49:20|108366.5|108316.5|108361.9|108311.9|108368.7|108318.7|108360.6|108310.6|45
1723207770000|2024-08-09 12:49:30|108362.3|108312.3|108363.4|108313.4|108365.7|108315.7|108362.3|108312.3|20
1723207780000|2024-08-09 12:49:40|108363.6|108313.6|108367.3|108317.3|108369.1|108319.1|108362.6|108312.6|33
1723207790000|2024-08-09 12:49:50|108367.1|108317.1|108366.1|108316.1|108367.4|108317.4|108365.8|108315.8|17
1723207800000|2024-08-09 12:50:00|108366.7|108316.7|108367.5|108317.5|108372.7|108322.7|108366.6|108316.6|33
1723207810000|2024-08-09 12:50:10|108367.8|108317.8|108362.4|108312.4|108367.8|108317.8|108362.4|108312.4|21
1723207820000|2024-08-09 12:50:20|108362.1|108312.1|108362.3|108312.3|108362.5|108312.5|108360.4|108310.4|11
1723207830000|2024-08-09 12:50:30|108361.1|108311.1|108359.7|108309.7|108361.1|108311.1|108358.1|108308.1|24
1723207840000|2024-08-09 12:50:40|108360|108310|108366.2|108316.2|108366.2|108316.2|108359|108309|27
1723207850000|2024-08-09 12:50:50|108365.5|108315.5|108358.7|108308.7|108365.6|108315.6|108357|108307|22
1723207860000|2024-08-09 12:51:00|108358.8|108308.8|108359.7|108309.7|108361.1|108311.1|108358.8|108308.8|25
1723207870000|2024-08-09 12:51:10|108359.6|108309.6|108369.1|108319.1|108369.5|108319.5|108359.6|108309.6|31
1723207880000|2024-08-09 12:51:20|108368.6|108318.6|108369|108319|108369.4|108319.4|108365.2|108315.2|24
1723207890000|2024-08-09 12:51:30|108369.1|108319.1|108372|108322|108372.4|108322.4|108369|108319|30
1723207900000|2024-08-09 12:51:40|108371.9|108321.9|108368.1|108318.1|108371.9|108321.9|108367.5|108317.5|37
1723207910000|2024-08-09 12:51:50|108367.7|108317.7|108364|108314|108368.4|108318.4|108359.7|108309.7|42
1723207920000|2024-08-09 12:52:00|108364.3|108314.3|108364.2|108314.2|108369.9|108319.9|108363.2|108313.2|38
1723207930000|2024-08-09 12:52:10|108364.1|108314.1|108367.7|108317.7|108369.9|108319.9|108363.3|108313.3|44
1723207940000|2024-08-09 12:52:20|108367.6|108317.6|108363.5|108313.5|108367.6|108317.6|108362.8|108312.8|36
1723207950000|2024-08-09 12:52:30|108363.4|108313.4|108358.7|108308.7|108364.5|108314.5|108357.3|108307.3|32
1723207960000|2024-08-09 12:52:40|108357.8|108307.8|108361.9|108311.9|108361.9|108311.9|108357.6|108307.6|33
1723207970000|2024-08-09 12:52:50|108362.3|108312.3|108364.5|108314.5|108364.5|108314.5|108360.1|108310.1|34
1723207980000|2024-08-09 12:53:00|108366.3|108316.3|108359|108309|108366.3|108316.3|108359|108309|28
1723207990000|2024-08-09 12:53:10|108359.2|108309.2|108366.1|108316.1|108366.5|108316.5|108358.9|108308.9|30
1723208000000|2024-08-09 12:53:20|108366|108316|108356.8|108306.8|108366.2|108316.2|108356.4|108306.4|25
1723208010000|2024-08-09 12:53:30|108359.4|108309.4|108362.1|108312.1|108362.3|108312.3|108359.4|108309.4|33
1723208020000|2024-08-09 12:53:40|108361.6|108311.6|108355.8|108305.8|108361.8|108311.8|108355.4|108305.4|38
1723208030000|2024-08-09 12:53:50|108355|108305|108357|108307|108357|108307|108347.7|108297.7|29
1723208040000|2024-08-09 12:54:00|108357.1|108307.1|108354.1|108304.1|108358.6|108308.6|108350.5|108300.5|47
1723208050000|2024-08-09 12:54:10|108354.4|108304.4|108367.2|108317.2|108370|108320|108353.7|108303.7|42
1723208060000|2024-08-09 12:54:20|108367|108317|108364|108314|108367|108317|108360.4|108310.4|21
1723208070000|2024-08-09 12:54:30|108364.2|108314.2|108357.2|108307.2|108364.7|108314.7|108357.2|108307.2|32
1723208080000|2024-08-09 12:54:40|108356.4|108306.4|108355.7|108305.7|108357.2|108307.2|108354.4|108304.4|39
1723208090000|2024-08-09 12:54:50|108354.8|108304.8|108347.8|108297.8|108357.2|108307.2|108347.8|108297.8|52
1723208100000|2024-08-09 12:55:00|108347.6|108297.6|108334.8|108284.8|108351.9|108301.9|108333.3|108283.3|45
1723208110000|2024-08-09 12:55:10|108334.1|108284.1|108334.2|108284.2|108337.2|108287.2|108327.9|108277.9|31
1723208120000|2024-08-09 12:55:20|108333.3|108283.3|108330.7|108280.7|108333.8|108283.8|108330.7|108280.7|26
1723208130000|2024-08-09 12:55:30|108330.4|108280.4|108343.8|108293.8|108345.7|108295.7|108330|108280|37
1723208140000|2024-08-09 12:55:40|108343.5|108293.5|108343.9|108293.9|108344.9|108294.9|108343.5|108293.5|16
1723208150000|2024-08-09 12:55:50|108343|108293|108333.4|108283.4|108343.1|108293.1|108332.9|108282.9|53
1723208160000|2024-08-09 12:56:00|108333.6|108283.6|108334.3|108284.3|108335.9|108285.9|108333.3|108283.3|32
1723208170000|2024-08-09 12:56:10|108334.5|108284.5|108333|108283|108335.1|108285.1|108333|108283|19
1723208180000|2024-08-09 12:56:20|108332.8|108282.8|108333.8|108283.8|108333.9|108283.9|108332.8|108282.8|11
1723208190000|2024-08-09 12:56:30|108334.7|108284.7|108337.3|108287.3|108338|108288|108334.7|108284.7|20
1723208200000|2024-08-09 12:56:40|108337.4|108287.4|108341.7|108291.7|108342.3|108292.3|108336.4|108286.4|24
1723208210000|2024-08-09 12:56:50|108342.7|108292.7|108323.6|108298.6|108342.9|108302|108323.2|108291.4|29
1723208220000|2024-08-09 12:57:00|108324.6|108299.6|108322.4|108297.4|108325|108300|108322.3|108297.3|17
1723208230000|2024-08-09 12:57:10|108322.3|108297.3|108318.3|108293.3|108322.8|108297.8|108318.3|108293.3|20
1723208240000|2024-08-09 12:57:20|108318.7|108293.7|108320.5|108295.5|108320.5|108295.5|108318.7|108293.7|19
1723208250000|2024-08-09 12:57:30|108320.4|108295.4|108321.6|108296.6|108321.8|108296.8|108320.3|108295.3|26
1723208260000|2024-08-09 12:57:40|108321.8|108296.8|108322.9|108297.9|108323.5|108298.5|108321.6|108296.6|28
1723208270000|2024-08-09 12:57:50|108322.8|108297.8|108354|108304|108354.6|108304.6|108322.8|108291.5|34
1723208280000|2024-08-09 12:58:00|108353.7|108303.7|108339.2|108314.2|108356.5|108317.4|108339|108303.7|37
1723208290000|2024-08-09 12:58:10|108339.1|108314.1|108339.2|108314.2|108342.1|108317.1|108339.1|108314.1|29
1723208300000|2024-08-09 12:58:20|108339.6|108314.6|108340.5|108315.5|108341.3|108316.3|108337|108312|40
1723208310000|2024-08-09 12:58:30|108340.9|108315.9|108356.6|108306.6|108357.1|108317.4|108339.5|108303.1|43
1723208320000|2024-08-09 12:58:40|108356.1|108306.1|108355.1|108305.1|108357.6|108307.6|108355.1|108305.1|25
1723208330000|2024-08-09 12:58:50|108354.9|108304.9|108355.4|108305.4|108356.3|108306.3|108353.3|108303.3|31
1723208340000|2024-08-09 12:59:00|108356.3|108306.3|108366.7|108316.7|108367|108317|108356.3|108306.3|40
1723208350000|2024-08-09 12:59:10|108365.8|108315.8|108372.3|108322.3|108372.6|108322.6|108365.8|108315.8|25
1723208360000|2024-08-09 12:59:20|108372.2|108322.2|108354.8|108329.8|108372.2|108333.3|108352.8|108320.7|34
1723208370000|2024-08-09 12:59:30|108354.6|108329.6|108357.9|108332.9|108358.6|108333.6|108353.6|108328.6|33
1723208380000|2024-08-09 12:59:40|108357.7|108332.7|108366.8|108341.8|108367.7|108342.7|108357.7|108332.7|42
1723208390000|2024-08-09 12:59:50|108367|108342|108365.8|108340.8|108367|108342|108362.1|108337.1|26
1723208400000|2024-08-09 13:00:00|108365.5|108340.5|108409.3|108359.3|108411.7|108361.7|108363.3|108331.9|59
1723208410000|2024-08-09 13:00:10|108408.6|108358.6|108401.6|108351.6|108410.4|108360.4|108397.2|108347.2|50
1723208420000|2024-08-09 13:00:20|108401.7|108351.7|108410|108360|108410|108360|108399.6|108349.6|38
1723208430000|2024-08-09 13:00:30|108410.1|108360.1|108424.5|108374.5|108425|108375|108410.1|108360.1|50
1723208440000|2024-08-09 13:00:40|108423.5|108373.5|108437.8|108387.8|108439.1|108389.1|108423.5|108373.5|47
1723208450000|2024-08-09 13:00:50|108437.5|108387.5|108456.6|108406.6|108459.4|108409.4|108434.1|108384.1|49
1723208460000|2024-08-09 13:01:00|108456.8|108406.8|108445|108395|108457.6|108407.6|108444.3|108394.3|58
1723208470000|2024-08-09 13:01:10|108445.4|108395.4|108450.5|108400.5|108454.6|108404.6|108444.9|108394.9|47
1723208480000|2024-08-09 13:01:20|108450.7|108400.7|108451|108401|108455.2|108405.2|108448.5|108398.5|43
1723208490000|2024-08-09 13:01:30|108451.1|108401.1|108457.7|108407.7|108459.3|108409.3|108451.1|108401.1|33
1723208500000|2024-08-09 13:01:40|108458.1|108408.1|108457.4|108407.4|108458.7|108408.7|108455.1|108405.1|21
1723208510000|2024-08-09 13:01:50|108457.1|108407.1|108456.3|108406.3|108459|108409|108456|108406|41
1723208520000|2024-08-09 13:02:00|108456.1|108406.1|108453.5|108403.5|108458.4|108408.4|108451.7|108401.7|45
1723208530000|2024-08-09 13:02:10|108453.3|108403.3|108460.7|108410.7|108463.8|108413.8|108452.1|108402.1|61
1723208540000|2024-08-09 13:02:20|108460.9|108410.9|108458.5|108408.5|108462.7|108412.7|108458.1|108408.1|43
1723208550000|2024-08-09 13:02:30|108458.7|108408.7|108460.9|108410.9|108462.1|108412.1|108458.7|108408.7|43
1723208560000|2024-08-09 13:02:40|108460.7|108410.7|108457.2|108407.2|108465.8|108415.8|108456|108406|36
1723208570000|2024-08-09 13:02:50|108457.3|108407.3|108450.4|108400.4|108461.5|108411.5|108448.2|108398.2|46
1723208580000|2024-08-09 13:03:00|108451.3|108401.3|108447.7|108397.7|108451.5|108401.5|108445.4|108395.4|48
1723208590000|2024-08-09 13:03:10|108447.9|108397.9|108447.2|108397.2|108450.3|108400.3|108444.9|108394.9|39
1723208600000|2024-08-09 13:03:20|108447.1|108397.1|108447.8|108397.8|108450|108400|108446.1|108396.1|27
1723208610000|2024-08-09 13:03:30|108447.7|108397.7|108445.6|108395.6|108448.3|108398.3|108445.1|108395.1|20
1723208620000|2024-08-09 13:03:40|108445.3|108395.3|108425.2|108375.2|108447.1|108397.1|108423.3|108373.3|40
1723208630000|2024-08-09 13:03:50|108425.7|108375.7|108431.6|108381.6|108436.2|108386.2|108422.2|108372.2|59
1723208640000|2024-08-09 13:04:00|108431.4|108381.4|108435.4|108385.4|108437.4|108387.4|108431|108381|62
1723208650000|2024-08-09 13:04:10|108435.6|108385.6|108442|108392|108442.1|108392.1|108433.4|108383.4|38
1723208660000|2024-08-09 13:04:20|108442.3|108392.3|108445.8|108395.8|108448|108398|108442.3|108392.3|36
1723208670000|2024-08-09 13:04:30|108446.2|108396.2|108446.7|108396.7|108449.6|108399.6|108444.5|108394.5|47
1723208680000|2024-08-09 13:04:40|108446.5|108396.5|108438|108388|108449.2|108399.2|108438|108388|48
1723208690000|2024-08-09 13:04:50|108437|108387|108445.4|108395.4|108445.4|108395.4|108434.2|108384.2|50
1723208700000|2024-08-09 13:05:00|108445.3|108395.3|108448.1|108398.1|108451.7|108401.7|108445.3|108395.3|45
1723208710000|2024-08-09 13:05:10|108448.5|108398.5|108450.9|108400.9|108452.4|108402.4|108448.5|108398.5|37
1723208720000|2024-08-09 13:05:20|108450.4|108400.4|108450.4|108400.4|108451.3|108401.3|108445.4|108395.4|45
1723208730000|2024-08-09 13:05:30|108450.1|108400.1|108448.9|108398.9|108450.3|108400.3|108446.6|108396.6|32
1723208740000|2024-08-09 13:05:40|108448.8|108398.8|108439.8|108389.8|108448.8|108398.8|108439.2|108389.2|47
1723208750000|2024-08-09 13:05:50|108439.5|108389.5|108441.6|108391.6|108444.6|108394.6|108437.9|108387.9|47
1723208760000|2024-08-09 13:06:00|108442.3|108392.3|108446.6|108396.6|108446.7|108396.7|108441.1|108391.1|39
1723208770000|2024-08-09 13:06:10|108446.2|108396.2|108447.3|108397.3|108447.3|108397.3|108443.4|108393.4|20
1723208780000|2024-08-09 13:06:20|108447.5|108397.5|108447.6|108397.6|108449.2|108399.2|108446.3|108396.3|24
1723208790000|2024-08-09 13:06:30|108447.4|108397.4|108422|108372|108447.9|108397.9|108420.4|108370.4|46
1723208800000|2024-08-09 13:06:40|108421.7|108371.7|108415.3|108365.3|108421.9|108371.9|108415.2|108365.2|34
1723208810000|2024-08-09 13:06:50|108411.5|108361.5|108412.3|108362.3|108414.4|108364.4|108411.4|108361.4|39
1723208820000|2024-08-09 13:07:00|108412.4|108362.4|108420.9|108370.9|108422.1|108372.1|108412.4|108362.4|43
1723208830000|2024-08-09 13:07:10|108421.4|108371.4|108415.4|108365.4|108422.1|108372.1|108414.9|108364.9|38
1723208840000|2024-08-09 13:07:20|108414.8|108364.8|108413|108363|108419.4|108369.4|108413|108363|43
1723208850000|2024-08-09 13:07:30|108412.6|108362.6|108412.8|108362.8|108415.6|108365.6|108412.5|108362.5|35
1723208860000|2024-08-09 13:07:40|108412.3|108362.3|108413.1|108363.1|108414|108364|108411.9|108361.9|13
1723208870000|2024-08-09 13:07:50|108413.4|108363.4|108397.4|108347.4|108414.4|108364.4|108394.1|108344.1|31
1723208880000|2024-08-09 13:08:00|108397|108347|108394.9|108344.9|108397.8|108347.8|108388|108338|49
1723208890000|2024-08-09 13:08:10|108394.6|108344.6|108404|108354|108405.8|108355.8|108394.6|108344.6|39
1723208900000|2024-08-09 13:08:20|108404.1|108354.1|108394.2|108344.2|108404.3|108354.3|108393.8|108343.8|38
1723208910000|2024-08-09 13:08:30|108393.9|108343.9|108401|108351|108404.7|108354.7|108393.4|108343.4|52
1723208920000|2024-08-09 13:08:40|108400.7|108350.7|108406|108356|108407.1|108357.1|108400.7|108350.7|38
1723208930000|2024-08-09 13:08:50|108406.5|108356.5|108440|108390|108446.5|108396.5|108406.5|108356.5|48
1723208940000|2024-08-09 13:09:00|108439.7|108389.7|108437.8|108387.8|108441.5|108391.5|108437.4|108387.4|29
1723208950000|2024-08-09 13:09:10|108437.9|108387.9|108439.4|108389.4|108441|108391|108428.7|108378.7|41
1723208960000|2024-08-09 13:09:20|108439.1|108389.1|108442|108392|108458.6|108408.6|108433.5|108383.5|56
1723208970000|2024-08-09 13:09:30|108442.4|108392.4|108455.5|108405.5|108458.7|108408.7|108442.4|108392.4|51
1723208980000|2024-08-09 13:09:40|108455.6|108405.6|108458.4|108408.4|108458.4|108408.4|108455.6|108405.6|24
1723208990000|2024-08-09 13:09:50|108457.5|108407.5|108461.2|108411.2|108462.2|108412.2|108456.6|108406.6|26
1723209000000|2024-08-09 13:10:00|108460.9|108410.9|108465.4|108415.4|108468.6|108418.6|108460.5|108410.5|42
1723209010000|2024-08-09 13:10:10|108465.3|108415.3|108465.8|108415.8|108465.8|108415.8|108463|108413|30
1723209020000|2024-08-09 13:10:20|108466.8|108416.8|108462.7|108412.7|108466.8|108416.8|108461.8|108411.8|29
1723209030000|2024-08-09 13:10:30|108463.5|108413.5|108460.6|108410.6|108465.7|108415.7|108459.9|108409.9|44
1723209040000|2024-08-09 13:10:40|108461|108411|108467.5|108417.5|108467.5|108417.5|108457|108407|35
1723209050000|2024-08-09 13:10:50|108467.9|108417.9|108459|108409|108467.9|108417.9|108458.8|108408.8|31
1723209060000|2024-08-09 13:11:00|108460|108410|108448.5|108398.5|108460|108410|108448.5|108398.5|38
1723209070000|2024-08-09 13:11:10|108452.4|108402.4|108454.2|108404.2|108457.5|108407.5|108450.8|108400.8|56
1723209080000|2024-08-09 13:11:20|108452.1|108402.1|108454.2|108404.2|108454.9|108404.9|108450.3|108400.3|31
1723209090000|2024-08-09 13:11:30|108453.9|108403.9|108454.7|108404.7|108454.8|108404.8|108453|108403|25
1723209100000|2024-08-09 13:11:40|108454.5|108404.5|108457.6|108407.6|108461.7|108411.7|108454.5|108404.5|40
1723209110000|2024-08-09 13:11:50|108457.9|108407.9|108452.4|108402.4|108457.9|108407.9|108448.6|108398.6|38
1723209120000|2024-08-09 13:12:00|108452.3|108402.3|108458.7|108408.7|108461|108411|108449.8|108399.8|44
1723209130000|2024-08-09 13:12:10|108458.8|108408.8|108459|108409|108464.1|108414.1|108458.8|108408.8|33
1723209140000|2024-08-09 13:12:20|108459.6|108409.6|108458.7|108408.7|108462.5|108412.5|108458.3|108408.3|38
1723209150000|2024-08-09 13:12:30|108459.5|108409.5|108467.7|108417.7|108469.6|108419.6|108459.3|108409.3|62
1723209160000|2024-08-09 13:12:40|108468|108418|108468.4|108418.4|108469.6|108419.6|108466.8|108416.8|40
1723209170000|2024-08-09 13:12:50|108468.3|108418.3|108464.7|108414.7|108468.9|108418.9|108464.7|108414.7|31
1723209180000|2024-08-09 13:13:00|108464.9|108414.9|108463.7|108413.7|108465.6|108415.6|108463|108413|32
1723209190000|2024-08-09 13:13:10|108463.4|108413.4|108456.3|108406.3|108466.2|108416.2|108455|108405|42
1723209200000|2024-08-09 13:13:20|108454.9|108404.9|108458.6|108408.6|108463.4|108413.4|108454.9|108404.9|34
1723209210000|2024-08-09 13:13:30|108459.2|108409.2|108460.3|108410.3|108463.1|108413.1|108457.3|108407.3|33
1723209220000|2024-08-09 13:13:40|108460.1|108410.1|108454|108404|108460.1|108410.1|108452.6|108402.6|35
1723209230000|2024-08-09 13:13:50|108453.9|108403.9|108457.5|108407.5|108457.9|108407.9|108453.4|108403.4|39
1723209240000|2024-08-09 13:14:00|108457.7|108407.7|108438.6|108388.6|108457.7|108407.7|108438.6|108388.6|51
1723209250000|2024-08-09 13:14:10|108438.8|108388.8|108443.8|108393.8|108444.1|108394.1|108436.4|108386.4|34
1723209260000|2024-08-09 13:14:20|108443.2|108393.2|108437.3|108387.3|108443.2|108393.2|108432.1|108382.1|61
1723209270000|2024-08-09 13:14:30|108439|108389|108434.4|108384.4|108440.2|108390.2|108434.3|108384.3|55
1723209280000|2024-08-09 13:14:40|108433.7|108383.7|108422.2|108372.2|108437.8|108387.8|108422.2|108372.2|54
1723209290000|2024-08-09 13:14:50|108422.7|108372.7|108420.4|108370.4|108423|108373|108414.4|108364.4|40
1723209300000|2024-08-09 13:15:00|108420.5|108370.5|108403.8|108353.8|108421.7|108371.7|108403.8|108353.8|39
1723209310000|2024-08-09 13:15:10|108400.9|108350.9|108420|108370|108420.2|108370.2|108400.6|108350.6|46
1723209320000|2024-08-09 13:15:20|108419.8|108369.8|108419.1|108369.1|108419.9|108369.9|108417.1|108367.1|29
1723209330000|2024-08-09 13:15:30|108418.3|108368.3|108403.3|108353.3|108420.7|108370.7|108398.1|108348.1|46
1723209340000|2024-08-09 13:15:40|108403.6|108353.6|108402.2|108352.2|108406.1|108356.1|108401.5|108351.5|35
1723209350000|2024-08-09 13:15:50|108402.7|108352.7|108380.5|108330.5|108403.7|108353.7|108379.4|108329.4|55
1723209360000|2024-08-09 13:16:00|108381.1|108331.1|108358.2|108308.2|108382.5|108332.5|108357.7|108307.7|50
1723209370000|2024-08-09 13:16:10|108357.5|108307.5|108353.2|108303.2|108357.5|108307.5|108350.6|108300.6|51
1723209380000|2024-08-09 13:16:20|108353.9|108303.9|108334.3|108284.3|108354|108304|108329.7|108279.7|49
1723209390000|2024-08-09 13:16:30|108334.4|108284.4|108331.8|108281.8|108334.6|108284.6|108329|108279|45
1723209400000|2024-08-09 13:16:40|108332|108282|108305.5|108255.5|108332|108282|108305.1|108255.1|51
1723209410000|2024-08-09 13:16:50|108306.1|108256.1|108308.6|108258.6|108308.7|108258.7|108304.2|108254.2|38
1723209420000|2024-08-09 13:17:00|108308.8|108258.8|108302.6|108252.6|108308.8|108258.8|108300.8|108250.8|32
1723209430000|2024-08-09 13:17:10|108302.8|108252.8|108307.4|108257.4|108307.4|108257.4|108302.5|108252.5|25
1723209440000|2024-08-09 13:17:20|108307.7|108257.7|108288.1|108238.1|108307.7|108257.7|108288.1|108238.1|41
1723209450000|2024-08-09 13:17:30|108287.6|108237.6|108288|108238|108289.2|108239.2|108287.6|108237.6|11
1723209460000|2024-08-09 13:17:40|108288.1|108238.1|108275.8|108225.8|108288.1|108238.1|108269.5|108219.5|51
1723209470000|2024-08-09 13:17:50|108275.6|108225.6|108276.8|108226.8|108277|108227|108272.1|108222.1|34
1723209480000|2024-08-09 13:18:00|108277.1|108227.1|108264.7|108214.7|108277.6|108227.6|108264.1|108214.1|42
1723209490000|2024-08-09 13:18:10|108264.4|108214.4|108272.4|108222.4|108272.4|108222.4|108257.9|108207.9|51
1723209500000|2024-08-09 13:18:20|108272.5|108222.5|108274.5|108224.5|108274.9|108224.9|108270.7|108220.7|41
1723209510000|2024-08-09 13:18:30|108274|108224|108274.3|108224.3|108283.2|108233.2|108274|108224|41
1723209520000|2024-08-09 13:18:40|108274.4|108224.4|108275.9|108225.9|108278.9|108228.9|108273|108223|51
1723209530000|2024-08-09 13:18:50|108276.1|108226.1|108274.8|108224.8|108278|108228|108272.5|108222.5|34
1723209540000|2024-08-09 13:19:00|108274.3|108224.3|108272.1|108222.1|108274.6|108224.6|108271.3|108221.3|22
1723209550000|2024-08-09 13:19:10|108271.9|108221.9|108274.7|108224.7|108275.5|108225.5|108271.1|108221.1|53
1723209560000|2024-08-09 13:19:20|108274.8|108224.8|108272.7|108222.7|108277.2|108227.2|108272|108222|45
1723209570000|2024-08-09 13:19:30|108272.5|108222.5|108276.9|108226.9|108278.9|108228.9|108271.6|108221.6|35
1723209580000|2024-08-09 13:19:40|108277.1|108227.1|108290.1|108240.1|108291.7|108241.7|108276.8|108226.8|39
1723209590000|2024-08-09 13:19:50|108290|108240|108289.8|108239.8|108292.6|108242.6|108289.8|108239.8|24
1723209600000|2024-08-09 13:20:00|108289.7|108239.7|108300.8|108250.8|108304.6|108254.6|108283.7|108233.7|36
1723209610000|2024-08-09 13:20:10|108300.2|108250.2|108303.1|108253.1|108304|108254|108297.7|108247.7|44
1723209620000|2024-08-09 13:20:20|108302.8|108252.8|108304.6|108254.6|108305.2|108255.2|108298.9|108248.9|43
1723209630000|2024-08-09 13:20:30|108304.5|108254.5|108304.6|108254.6|108308.5|108258.5|108304.5|108254.5|25
1723209640000|2024-08-09 13:20:40|108305.1|108255.1|108300.4|108250.4|108307.9|108257.9|108300.2|108250.2|27
1723209650000|2024-08-09 13:20:50|108300.3|108250.3|108293.8|108243.8|108301.6|108251.6|108293.4|108243.4|34
1723209660000|2024-08-09 13:21:00|108293.7|108243.7|108286.8|108236.8|108293.9|108243.9|108285|108235|44
1723209670000|2024-08-09 13:21:10|108287.2|108237.2|108273.1|108223.1|108287.4|108237.4|108270.7|108220.7|38
1723209680000|2024-08-09 13:21:20|108273|108223|108259.1|108209.1|108273|108223|108247.8|108197.8|52
1723209690000|2024-08-09 13:21:30|108259.8|108209.8|108256.3|108206.3|108262.3|108212.3|108256.3|108206.3|36
1723209700000|2024-08-09 13:21:40|108256.2|108206.2|108252.6|108202.6|108256.6|108206.6|108252|108202|20
1723209710000|2024-08-09 13:21:50|108252.9|108202.9|108253.9|108203.9|108255.1|108205.1|108251.1|108201.1|26
1723209720000|2024-08-09 13:22:00|108253.8|108203.8|108252|108202|108255.1|108205.1|108249.7|108199.7|49
1723209730000|2024-08-09 13:22:10|108251.9|108201.9|108242.2|108192.2|108251.9|108201.9|108239.5|108189.5|43
1723209740000|2024-08-09 13:22:20|108241.4|108191.4|108249.3|108199.3|108249.7|108199.7|108241.3|108191.3|25
1723209750000|2024-08-09 13:22:30|108249.5|108199.5|108246.4|108196.4|108249.5|108199.5|108245.8|108195.8|31
1723209760000|2024-08-09 13:22:40|108245.2|108195.2|108243.7|108193.7|108248.7|108198.7|108243.6|108193.6|32
1723209770000|2024-08-09 13:22:50|108244|108194|108245.9|108195.9|108247.6|108197.6|108233.2|108183.2|44
1723209780000|2024-08-09 13:23:00|108246.1|108196.1|108242|108192|108247.4|108197.4|108240.6|108190.6|43
1723209790000|2024-08-09 13:23:10|108240.9|108190.9|108238.3|108188.3|108240.9|108190.9|108235.4|108185.4|33
1723209800000|2024-08-09 13:23:20|108238.5|108188.5|108233.3|108183.3|108238.5|108188.5|108231.5|108181.5|33
1723209810000|2024-08-09 13:23:30|108233.2|108183.2|108235.2|108185.2|108236.9|108186.9|108230|108180|40
1723209820000|2024-08-09 13:23:40|108235.3|108185.3|108227.2|108177.2|108236|108186|108225.5|108175.5|46
1723209830000|2024-08-09 13:23:50|108226.6|108176.6|108226.3|108176.3|108227.4|108177.4|108224.4|108174.4|30
1723209840000|2024-08-09 13:24:00|108225.5|108175.5|108209.7|108159.7|108227.6|108177.6|108206.8|108156.8|55
1723209850000|2024-08-09 13:24:10|108211|108161|108212|108162|108212|108162|108207.7|108157.7|47
1723209860000|2024-08-09 13:24:20|108212.4|108162.4|108208.1|108158.1|108216.5|108166.5|108207.8|108157.8|39
1723209870000|2024-08-09 13:24:30|108207.6|108157.6|108184.4|108134.4|108207.6|108157.6|108184.4|108134.4|51
1723209880000|2024-08-09 13:24:40|108185.4|108135.4|108180.1|108130.1|108185.4|108135.4|108177.5|108127.5|30
1723209890000|2024-08-09 13:24:50|108180.3|108130.3|108186.5|108136.5|108188.6|108138.6|108179.7|108129.7|21
1723209900000|2024-08-09 13:25:00|108185.7|108135.7|108186|108136|108186.1|108136.1|108180.5|108130.5|39
1723209910000|2024-08-09 13:25:10|108186.7|108136.7|108204.6|108154.6|108204.6|108154.6|108183.6|108133.6|38
1723209920000|2024-08-09 13:25:20|108204.9|108154.9|108191.9|108141.9|108208.1|108158.1|108191.4|108141.4|44
1723209930000|2024-08-09 13:25:30|108190.8|108140.8|108194.4|108144.4|108197.4|108147.4|108190.1|108140.1|51
1723209940000|2024-08-09 13:25:40|108194.7|108144.7|108194.4|108144.4|108196|108146|108193.1|108143.1|39
1723209950000|2024-08-09 13:25:50|108194.7|108144.7|108206.6|108156.6|108213.1|108163.1|108194.7|108144.7|45
1723209960000|2024-08-09 13:26:00|108204.3|108154.3|108204.3|108154.3|108205.9|108155.9|108201.7|108151.7|31
1723209970000|2024-08-09 13:26:10|108204.4|108154.4|108199.8|108149.8|108205|108155|108196.8|108146.8|29
1723209980000|2024-08-09 13:26:20|108199.9|108149.9|108199.4|108149.4|108201.1|108151.1|108199.2|108149.2|19
1723209990000|2024-08-09 13:26:30|108199.2|108149.2|108199.2|108149.2|108203.6|108153.6|108196.1|108146.1|44
1723210000000|2024-08-09 13:26:40|108201.1|108151.1|108200.7|108150.7|108205.4|108155.4|108200.4|108150.4|34
1723210010000|2024-08-09 13:26:50|108200.4|108150.4|108213.1|108163.1|108214.9|108164.9|108200.4|108150.4|36
1723210020000|2024-08-09 13:27:00|108212.9|108162.9|108218.4|108168.4|108218.4|108168.4|108210.3|108160.3|41
1723210030000|2024-08-09 13:27:10|108217.8|108167.8|108222.4|108172.4|108224.6|108174.6|108217.3|108167.3|36
1723210040000|2024-08-09 13:27:20|108222.3|108172.3|108224.1|108174.1|108224.2|108174.2|108222.3|108172.3|31
1723210050000|2024-08-09 13:27:30|108223.8|108173.8|108243.6|108193.6|108251.7|108201.7|108223.7|108173.7|39
1723210060000|2024-08-09 13:27:40|108243.5|108193.5|108231.6|108181.6|108243.5|108193.5|108228.5|108178.5|38
1723210070000|2024-08-09 13:27:50|108235.2|108185.2|108226.8|108176.8|108237.1|108187.1|108226.1|108176.1|43
1723210080000|2024-08-09 13:28:00|108227.4|108177.4|108225.6|108175.6|108229.3|108179.3|108225.6|108175.6|48
1723210090000|2024-08-09 13:28:10|108225.4|108175.4|108224.8|108174.8|108227.9|108177.9|108223.7|108173.7|57
1723210100000|2024-08-09 13:28:20|108225.5|108175.5|108226|108176|108227.8|108177.8|108225.5|108175.5|37
1723210110000|2024-08-09 13:28:30|108225.9|108175.9|108227.1|108177.1|108227.1|108177.1|108219.5|108169.5|42
1723210120000|2024-08-09 13:28:40|108227.7|108177.7|108228.2|108178.2|108229.6|108179.6|108226.7|108176.7|32
1723210130000|2024-08-09 13:28:50|108228.5|108178.5|108225.9|108175.9|108229.9|108179.9|108225.5|108175.5|32
1723210140000|2024-08-09 13:29:00|108211.9|108186.9|108223|108173|108224|108189|108211.9|108169.4|46
1723210150000|2024-08-09 13:29:10|108222.7|108172.7|108217.1|108167.1|108222.7|108172.7|108216.7|108166.7|36
1723210160000|2024-08-09 13:29:20|108217.3|108167.3|108217.4|108167.4|108217.9|108167.9|108215.9|108165.9|25
1723210170000|2024-08-09 13:29:30|108217.2|108167.2|108213.6|108163.6|108217.3|108167.3|108213.6|108163.6|42
1723210180000|2024-08-09 13:29:40|108214|108164|108178|108128|108214.2|108164.2|108176.9|108126.9|44
1723210190000|2024-08-09 13:29:50|108177.9|108127.9|108168.3|108118.3|108182|108132|108168.3|108118.3|51
1723210200000|2024-08-09 13:30:00|108167.9|108117.9|108166.6|108116.6|108172.6|108122.6|108157.5|108107.5|60
1723210210000|2024-08-09 13:30:10|108168.3|108118.3|108196.2|108146.2|108197.3|108147.3|108168.3|108118.3|70
1723210220000|2024-08-09 13:30:20|108198.6|108148.6|108232.9|108182.9|108235|108185|108198.6|108148.6|60
1723210230000|2024-08-09 13:30:30|108232.7|108182.7|108224.5|108174.5|108241.5|108191.5|108224.5|108174.5|59
1723210240000|2024-08-09 13:30:40|108224.9|108174.9|108228.7|108178.7|108239|108189|108222.7|108172.7|62
1723210250000|2024-08-09 13:30:50|108227.2|108177.2|108238.2|108188.2|108243.9|108193.9|108227.2|108177.2|61
1723210260000|2024-08-09 13:31:00|108239.3|108189.3|108238.1|108188.1|108243.2|108193.2|108235.1|108185.1|58
1723210270000|2024-08-09 13:31:10|108239.1|108189.1|108241.3|108191.3|108241.9|108191.9|108232.6|108182.6|60
1723210280000|2024-08-09 13:31:20|108239.7|108189.7|108239.6|108189.6|108243.2|108193.2|108237.7|108187.7|61
1723210290000|2024-08-09 13:31:30|108239|108189|108238.4|108188.4|108247.6|108197.6|108238|108188|57
1723210300000|2024-08-09 13:31:40|108238|108188|108236.4|108186.4|108244|108194|108231.4|108181.4|52
1723210310000|2024-08-09 13:31:50|108236|108186|108242.3|108192.3|108242.9|108192.9|108230.8|108180.8|58
1723210320000|2024-08-09 13:32:00|108241.2|108191.2|108242.3|108192.3|108246.5|108196.5|108239.4|108189.4|54
1723210330000|2024-08-09 13:32:10|108241.8|108191.8|108250.6|108200.6|108251.3|108201.3|108238.3|108188.3|49
1723210340000|2024-08-09 13:32:20|108250.7|108200.7|108243.2|108193.2|108251.3|108201.3|108240|108190|40
1723210350000|2024-08-09 13:32:30|108242.4|108192.4|108242.2|108192.2|108251|108201|108241.2|108191.2|51
1723210360000|2024-08-09 13:32:40|108243.2|108193.2|108250.3|108200.3|108250.6|108200.6|108242.2|108192.2|58
1723210370000|2024-08-09 13:32:50|108250.6|108200.6|108262.2|108212.2|108271.5|108221.5|108247.8|108197.8|63
1723210380000|2024-08-09 13:33:00|108261.9|108211.9|108274|108224|108274.8|108224.8|108261.6|108211.6|61
1723210390000|2024-08-09 13:33:10|108274.6|108224.6|108269.3|108219.3|108276.1|108226.1|108266.3|108216.3|62
1723210400000|2024-08-09 13:33:20|108269.8|108219.8|108261.7|108211.7|108269.8|108219.8|108258.3|108208.3|65
1723210410000|2024-08-09 13:33:30|108261.4|108211.4|108269|108219|108269|108219|108259.3|108209.3|60
1723210420000|2024-08-09 13:33:40|108269.8|108219.8|108270.7|108220.7|108270.9|108220.9|108262.8|108212.8|58
1723210430000|2024-08-09 13:33:50|108270.6|108220.6|108271.6|108221.6|108272.2|108222.2|108263.5|108213.5|53
1723210440000|2024-08-09 13:34:00|108271.4|108221.4|108270|108220|108276.9|108226.9|108268.5|108218.5|64
1723210450000|2024-08-09 13:34:10|108269.9|108219.9|108281.9|108231.9|108281.9|108231.9|108269.9|108219.9|46
1723210460000|2024-08-09 13:34:20|108281.8|108231.8|108281.9|108231.9|108282.3|108232.3|108275.4|108225.4|55
1723210470000|2024-08-09 13:34:30|108282.3|108232.3|108326.9|108276.9|108331|108281|108280.7|108230.7|41
1723210480000|2024-08-09 13:34:40|108325.3|108275.3|108334.7|108284.7|108334.8|108284.8|108325.2|108275.2|51
1723210490000|2024-08-09 13:34:50|108335.9|108285.9|108347.4|108297.4|108347.7|108297.7|108334.6|108284.6|47
1723210500000|2024-08-09 13:35:00|108347.3|108297.3|108349.5|108299.5|108349.5|108299.5|108345.8|108295.8|48
1723210510000|2024-08-09 13:35:10|108349|108299|108349.6|108299.6|108361.5|108311.5|108346.7|108296.7|55
1723210520000|2024-08-09 13:35:20|108349.7|108299.7|108345.9|108295.9|108349.7|108299.7|108340.1|108290.1|53
1723210530000|2024-08-09 13:35:30|108346.9|108296.9|108343|108293|108349.1|108299.1|108337.2|108287.2|63
1723210540000|2024-08-09 13:35:40|108341.5|108291.5|108338.6|108288.6|108345.6|108295.6|108333.5|108283.5|57
1723210550000|2024-08-09 13:35:50|108339.7|108289.7|108336.6|108286.6|108339.7|108289.7|108333.5|108283.5|57
1723210560000|2024-08-09 13:36:00|108337.3|108287.3|108319.7|108269.7|108337.3|108287.3|108318.6|108268.6|57
1723210570000|2024-08-09 13:36:10|108318|108268|108319.7|108269.7|108323.8|108273.8|108314.9|108264.9|56
1723210580000|2024-08-09 13:36:20|108319.9|108269.9|108318.7|108268.7|108321.1|108271.1|108311.6|108261.6|60
1723210590000|2024-08-09 13:36:30|108319.3|108269.3|108312.7|108262.7|108323.4|108273.4|108311.7|108261.7|61
1723210600000|2024-08-09 13:36:40|108313.5|108263.5|108310.7|108260.7|108318.1|108268.1|108309.7|108259.7|53
1723210610000|2024-08-09 13:36:50|108311.9|108261.9|108322.4|108272.4|108323.1|108273.1|108310.3|108260.3|63
1723210620000|2024-08-09 13:37:00|108321.4|108271.4|108322.4|108272.4|108323.6|108273.6|108315|108265|47
1723210630000|2024-08-09 13:37:10|108321.2|108271.2|108317.1|108267.1|108321.2|108271.2|108312.8|108262.8|58
1723210640000|2024-08-09 13:37:20|108317|108267|108321|108271|108324|108274|108316.9|108266.9|61
1723210650000|2024-08-09 13:37:30|108321.5|108271.5|108335.4|108285.4|108335.4|108285.4|108316.2|108266.2|63
1723210660000|2024-08-09 13:37:40|108335.6|108285.6|108337.8|108287.8|108343.1|108293.1|108335.2|108285.2|53
1723210670000|2024-08-09 13:37:50|108337.6|108287.6|108338|108288|108338|108288|108330.3|108280.3|58
1723210680000|2024-08-09 13:38:00|108337.8|108287.8|108336|108286|108337.8|108287.8|108332.1|108282.1|50
1723210690000|2024-08-09 13:38:10|108337.9|108287.9|108335.9|108285.9|108339.2|108289.2|108334.8|108284.8|41
1723210700000|2024-08-09 13:38:20|108336.1|108286.1|108328.9|108278.9|108336.1|108286.1|108325.2|108275.2|61
1723210710000|2024-08-09 13:38:30|108327.9|108277.9|108365.5|108315.5|108366.4|108316.4|108327.9|108277.9|61
1723210720000|2024-08-09 13:38:40|108365.6|108315.6|108373.3|108323.3|108375|108325|108365|108315|53
1723210730000|2024-08-09 13:38:50|108372.9|108322.9|108366.5|108316.5|108373.3|108323.3|108361.9|108311.9|60
1723210740000|2024-08-09 13:39:00|108365.9|108315.9|108366.2|108316.2|108368.7|108318.7|108358.2|108308.2|59
1723210750000|2024-08-09 13:39:10|108364.1|108314.1|108360|108310|108365.3|108315.3|108358.5|108308.5|62
1723210760000|2024-08-09 13:39:20|108360.4|108310.4|108362.5|108312.5|108366|108316|108359.8|108309.8|47
1723210770000|2024-08-09 13:39:30|108363.5|108313.5|108374.6|108324.6|108375.2|108325.2|108363.5|108313.5|60
1723210780000|2024-08-09 13:39:40|108377.4|108327.4|108373.8|108323.8|108377.4|108327.4|108368.2|108318.2|55
1723210790000|2024-08-09 13:39:50|108374.1|108324.1|108374.2|108324.2|108375.9|108325.9|108367.3|108317.3|52
1723210800000|2024-08-09 13:40:00|108373.8|108323.8|108371.1|108321.1|108376.4|108326.4|108371.1|108321.1|40
1723210810000|2024-08-09 13:40:10|108371.8|108321.8|108374.6|108324.6|108374.6|108324.6|108365.5|108315.5|47
1723210820000|2024-08-09 13:40:20|108374.9|108324.9|108368.4|108318.4|108379.3|108329.3|108367.7|108317.7|44
1723210830000|2024-08-09 13:40:30|108368.9|108318.9|108365.4|108315.4|108374.4|108324.4|108365.4|108315.4|58
1723210840000|2024-08-09 13:40:40|108363.8|108313.8|108368.1|108318.1|108372|108322|108363.8|108313.8|53
1723210850000|2024-08-09 13:40:50|108369.8|108319.8|108374.7|108324.7|108375.3|108325.3|108367.7|108317.7|52
1723210860000|2024-08-09 13:41:00|108374|108324|108373.4|108323.4|108375.5|108325.5|108372.6|108322.6|34
1723210870000|2024-08-09 13:41:10|108373.5|108323.5|108373|108323|108377.6|108327.6|108371.9|108321.9|46
1723210880000|2024-08-09 13:41:20|108371.8|108321.8|108403.9|108353.9|108406|108356|108371.8|108321.8|56
1723210890000|2024-08-09 13:41:30|108404.3|108354.3|108419.9|108369.9|108422.6|108372.6|108404.2|108354.2|60
1723210900000|2024-08-09 13:41:40|108419.7|108369.7|108433.8|108383.8|108434.6|108384.6|108419.7|108369.7|52
1723210910000|2024-08-09 13:41:50|108434.6|108384.6|108428.3|108378.3|108435.8|108385.8|108426.3|108376.3|50
1723210920000|2024-08-09 13:42:00|108428.9|108378.9|108445.2|108395.2|108445.3|108395.3|108425|108375|60
1723210930000|2024-08-09 13:42:10|108444.8|108394.8|108446.5|108396.5|108446.8|108396.8|108443.9|108393.9|43
1723210940000|2024-08-09 13:42:20|108446.3|108396.3|108446.6|108396.6|108451.3|108401.3|108440.5|108390.5|61
1723210950000|2024-08-09 13:42:30|108446.5|108396.5|108454.2|108404.2|108454.2|108404.2|108446.3|108396.3|64
1723210960000|2024-08-09 13:42:40|108455.7|108405.7|108452.7|108402.7|108458.5|108408.5|108452.7|108402.7|49
1723210970000|2024-08-09 13:42:50|108451.9|108401.9|108461.1|108411.1|108461.8|108411.8|108449.7|108399.7|59
1723210980000|2024-08-09 13:43:00|108461.4|108411.4|108446.3|108396.3|108462.2|108412.2|108446.3|108396.3|49
1723210990000|2024-08-09 13:43:10|108445|108395|108429|108379|108445|108395|108426.2|108376.2|53
1723211000000|2024-08-09 13:43:20|108428.9|108378.9|108435.8|108385.8|108436.5|108386.5|108425.9|108375.9|60
1723211010000|2024-08-09 13:43:30|108435.2|108385.2|108434.8|108384.8|108439.6|108389.6|108434.1|108384.1|52
1723211020000|2024-08-09 13:43:40|108435.5|108385.5|108435.8|108385.8|108438|108388|108434.8|108384.8|48
1723211030000|2024-08-09 13:43:50|108436|108386|108426.5|108376.5|108436.5|108386.5|108424.4|108374.4|44
1723211040000|2024-08-09 13:44:00|108425.7|108375.7|108418.6|108368.6|108426.2|108376.2|108413.1|108363.1|57
1723211050000|2024-08-09 13:44:10|108418.9|108368.9|108420.8|108370.8|108422.2|108372.2|108414.4|108364.4|70
1723211060000|2024-08-09 13:44:20|108420.3|108370.3|108416.1|108366.1|108421.4|108371.4|108412.3|108362.3|56
1723211070000|2024-08-09 13:44:30|108416.3|108366.3|108396.1|108346.1|108420|108370|108395.5|108345.5|60
1723211080000|2024-08-09 13:44:40|108396.2|108346.2|108410.7|108360.7|108413.8|108363.8|108396.2|108346.2|56
1723211090000|2024-08-09 13:44:50|108411.1|108361.1|108420.2|108370.2|108425.2|108375.2|108410|108360|62
1723211100000|2024-08-09 13:45:00|108419.5|108369.5|108416.2|108366.2|108419.5|108369.5|108409.1|108359.1|73
1723211110000|2024-08-09 13:45:10|108415.5|108365.5|108388.1|108338.1|108419.6|108369.6|108384.7|108334.7|70
1723211120000|2024-08-09 13:45:20|108388.2|108338.2|108380|108330|108392.9|108342.9|108377.2|108327.2|66
1723211130000|2024-08-09 13:45:30|108379.7|108329.7|108371.8|108321.8|108383.5|108333.5|108371.5|108321.5|48
1723211140000|2024-08-09 13:45:40|108370.5|108320.5|108374.6|108324.6|108376|108326|108368.5|108318.5|50
1723211150000|2024-08-09 13:45:50|108374.4|108324.4|108373.1|108323.1|108378.1|108328.1|108370.6|108320.6|45
1723211160000|2024-08-09 13:46:00|108372.5|108322.5|108381.4|108331.4|108382|108332|108368.6|108318.6|66
1723211170000|2024-08-09 13:46:10|108383.6|108333.6|108402.2|108352.2|108404.1|108354.1|108383.6|108333.6|54
1723211180000|2024-08-09 13:46:20|108402.3|108352.3|108420.5|108370.5|108421.1|108371.1|108401.7|108351.7|58
1723211190000|2024-08-09 13:46:30|108419.7|108369.7|108400.2|108350.2|108420.4|108370.4|108398.3|108348.3|69
1723211200000|2024-08-09 13:46:40|108400.1|108350.1|108389|108339|108400.5|108350.5|108388.9|108338.9|62
1723211210000|2024-08-09 13:46:50|108389.5|108339.5|108369.7|108319.7|108390.1|108340.1|108369.6|108319.6|48
1723211220000|2024-08-09 13:47:00|108368.9|108318.9|108363.8|108313.8|108370.8|108320.8|108363|108313|47
1723211230000|2024-08-09 13:47:10|108363.3|108313.3|108357.9|108307.9|108363.3|108313.3|108356|108306|55
1723211240000|2024-08-09 13:47:20|108358.2|108308.2|108340.5|108290.5|108361.5|108311.5|108339.9|108289.9|38
1723211250000|2024-08-09 13:47:30|108340.1|108290.1|108341|108291|108347.5|108297.5|108335.6|108285.6|49
1723211260000|2024-08-09 13:47:40|108340.7|108290.7|108364.4|108314.4|108365.3|108315.3|108339.2|108289.2|62
1723211270000|2024-08-09 13:47:50|108364.2|108314.2|108372.9|108322.9|108373.1|108323.1|108364.2|108314.2|38
1723211280000|2024-08-09 13:48:00|108373.3|108323.3|108396|108346|108401.5|108351.5|108372.1|108322.1|59
1723211290000|2024-08-09 13:48:10|108395.9|108345.9|108403.7|108353.7|108404.1|108354.1|108394.6|108344.6|62
1723211300000|2024-08-09 13:48:20|108402|108352|108402.9|108352.9|108403.3|108353.3|108398.6|108348.6|38
1723211310000|2024-08-09 13:48:30|108403.1|108353.1|108400.8|108350.8|108404.3|108354.3|108400.1|108350.1|50
1723211320000|2024-08-09 13:48:40|108400.9|108350.9|108398.2|108348.2|108403.4|108353.4|108398.2|108348.2|54
1723211330000|2024-08-09 13:48:50|108398.6|108348.6|108404.1|108354.1|108404.1|108354.1|108397|108347|53
1723211340000|2024-08-09 13:49:00|108403.2|108353.2|108403.1|108353.1|108404.1|108354.1|108399.6|108349.6|48
1723211350000|2024-08-09 13:49:10|108403.8|108353.8|108398.5|108348.5|108405.1|108355.1|108394.9|108344.9|58
1723211360000|2024-08-09 13:49:20|108400.9|108350.9|108405.9|108355.9|108407.6|108357.6|108399.9|108349.9|42
1723211370000|2024-08-09 13:49:30|108406|108356|108431.6|108381.6|108436.9|108386.9|108406|108356|57
1723211380000|2024-08-09 13:49:40|108431.5|108381.5|108435.1|108385.1|108435.1|108385.1|108430|108380|42
1723211390000|2024-08-09 13:49:50|108434.9|108384.9|108458.6|108408.6|108458.6|108408.6|108433.9|108383.9|42
1723211400000|2024-08-09 13:50:00|108457.8|108407.8|108430.4|108380.4|108457.8|108407.8|108430.4|108380.4|61
1723211410000|2024-08-09 13:50:10|108430.7|108380.7|108410.2|108360.2|108432.4|108382.4|108406.8|108356.8|48
1723211420000|2024-08-09 13:50:20|108408.8|108358.8|108404.1|108354.1|108410.9|108360.9|108404.1|108354.1|44
1723211430000|2024-08-09 13:50:30|108404.3|108354.3|108391.9|108341.9|108404.6|108354.6|108391.9|108341.9|57
1723211440000|2024-08-09 13:50:40|108392.7|108342.7|108394.5|108344.5|108399.9|108349.9|108392.1|108342.1|57
1723211450000|2024-08-09 13:50:50|108394.2|108344.2|108398|108348|108402.4|108352.4|108388.6|108338.6|60
1723211460000|2024-08-09 13:51:00|108397.6|108347.6|108392.7|108342.7|108397.6|108347.6|108392|108342|42
1723211470000|2024-08-09 13:51:10|108392.6|108342.6|108379.4|108329.4|108392.6|108342.6|108375.2|108325.2|39
1723211480000|2024-08-09 13:51:20|108378.7|108328.7|108385.4|108335.4|108385.7|108335.7|108378.7|108328.7|56
1723211490000|2024-08-09 13:51:30|108385.3|108335.3|108390.8|108340.8|108395.3|108345.3|108385.3|108335.3|42
1723211500000|2024-08-09 13:51:40|108390.4|108340.4|108382.3|108332.3|108392.1|108342.1|108382.3|108332.3|49
1723211510000|2024-08-09 13:51:50|108381.9|108331.9|108380.3|108330.3|108388.9|108338.9|108376.1|108326.1|48
1723211520000|2024-08-09 13:52:00|108380.2|108330.2|108371.4|108321.4|108380.9|108330.9|108371.3|108321.3|54
1723211530000|2024-08-09 13:52:10|108370.7|108320.7|108352|108302|108371.5|108321.5|108351|108301|57
1723211540000|2024-08-09 13:52:20|108351.7|108301.7|108354.3|108304.3|108357.3|108307.3|108350|108300|56
1723211550000|2024-08-09 13:52:30|108354.2|108304.2|108354|108304|108355.9|108305.9|108352.3|108302.3|53
1723211560000|2024-08-09 13:52:40|108353.8|108303.8|108351.8|108301.8|108356.8|108306.8|108350.6|108300.6|57
1723211570000|2024-08-09 13:52:50|108352.7|108302.7|108352.3|108302.3|108358.8|108308.8|108350.3|108300.3|57
1723211580000|2024-08-09 13:53:00|108352.1|108302.1|108358.9|108308.9|108360.5|108310.5|108350.5|108300.5|56
1723211590000|2024-08-09 13:53:10|108359.1|108309.1|108359.9|108309.9|108366.2|108316.2|108356.9|108306.9|65
1723211600000|2024-08-09 13:53:20|108360.2|108310.2|108357.5|108307.5|108361|108311|108354.4|108304.4|56
1723211610000|2024-08-09 13:53:30|108357.6|108307.6|108350.4|108300.4|108357.7|108307.7|108348.6|108298.6|55
1723211620000|2024-08-09 13:53:40|108349.5|108299.5|108345.4|108295.4|108351.5|108301.5|108341.9|108291.9|53
1723211630000|2024-08-09 13:53:50|108345|108295|108344.5|108294.5|108348.1|108298.1|108344.1|108294.1|54
1723211640000|2024-08-09 13:54:00|108344.4|108294.4|108307.3|108257.3|108345.4|108295.4|108305.6|108255.6|60
1723211650000|2024-08-09 13:54:10|108308.4|108258.4|108294.8|108244.8|108308.7|108258.7|108286.3|108236.3|67
1723211660000|2024-08-09 13:54:20|108294.9|108244.9|108297.4|108247.4|108297.9|108247.9|108286.4|108236.4|57
1723211670000|2024-08-09 13:54:30|108298.3|108248.3|108294.2|108244.2|108302.7|108252.7|108294|108244|49
1723211680000|2024-08-09 13:54:40|108291.9|108241.9|108283.6|108233.6|108295|108245|108281.4|108231.4|45
1723211690000|2024-08-09 13:54:50|108283.3|108233.3|108305.9|108255.9|108313.1|108263.1|108283.3|108233.3|62
1723211700000|2024-08-09 13:55:00|108305.8|108255.8|108326.9|108276.9|108331.9|108281.9|108305.4|108255.4|65
1723211710000|2024-08-09 13:55:10|108326.5|108276.5|108323.5|108273.5|108326.5|108276.5|108319.4|108269.4|57
1723211720000|2024-08-09 13:55:20|108322.9|108272.9|108326.2|108276.2|108327.8|108277.8|108321.5|108271.5|57
1723211730000|2024-08-09 13:55:30|108325.5|108275.5|108325.7|108275.7|108330.5|108280.5|108325.5|108275.5|52
1723211740000|2024-08-09 13:55:40|108325.3|108275.3|108351.9|108301.9|108351.9|108301.9|108325.3|108275.3|62
1723211750000|2024-08-09 13:55:50|108351.7|108301.7|108343|108293|108354.2|108304.2|108338.7|108288.7|52
1723211760000|2024-08-09 13:56:00|108342.1|108292.1|108344.7|108294.7|108348.8|108298.8|108341|108291|56
1723211770000|2024-08-09 13:56:10|108344.4|108294.4|108344.6|108294.6|108348.3|108298.3|108344.4|108294.4|51
1723211780000|2024-08-09 13:56:20|108343.3|108293.3|108344.9|108294.9|108345.4|108295.4|108337.7|108287.7|55
1723211790000|2024-08-09 13:56:30|108345|108295|108349.6|108299.6|108349.6|108299.6|108345|108295|35
1723211800000|2024-08-09 13:56:40|108350.3|108300.3|108358.7|108308.7|108359.7|108309.7|108350.3|108300.3|43
1723211810000|2024-08-09 13:56:50|108358.6|108308.6|108378.9|108328.9|108378.9|108328.9|108356.9|108306.9|62
1723211820000|2024-08-09 13:57:00|108379.8|108329.8|108372.9|108322.9|108379.8|108329.8|108372.6|108322.6|58
1723211830000|2024-08-09 13:57:10|108373.2|108323.2|108371.1|108321.1|108374.7|108324.7|108370.7|108320.7|55
1723211840000|2024-08-09 13:57:20|108371.4|108321.4|108371.7|108321.7|108372.7|108322.7|108367.7|108317.7|47
1723211850000|2024-08-09 13:57:30|108371.6|108321.6|108373.4|108323.4|108377.3|108327.3|108371.6|108321.6|38
1723211860000|2024-08-09 13:57:40|108372.9|108322.9|108375.8|108325.8|108376.1|108326.1|108372|108322|45
1723211870000|2024-08-09 13:57:50|108375.2|108325.2|108376.4|108326.4|108378.3|108328.3|108372|108322|51
1723211880000|2024-08-09 13:58:00|108374.9|108324.9|108373.5|108323.5|108376.9|108341.9|108360.3|108322.6|62
1723211890000|2024-08-09 13:58:10|108373.2|108323.2|108371.1|108321.1|108380.5|108330.5|108370.1|108320.1|67
1723211900000|2024-08-09 13:58:20|108370.2|108320.2|108371.3|108321.3|108373.8|108323.8|108368.6|108318.6|53
1723211910000|2024-08-09 13:58:30|108371.5|108321.5|108372.9|108322.9|108374.2|108324.2|108371|108321|50
1723211920000|2024-08-09 13:58:40|108372.7|108322.7|108364|108314|108372.7|108322.7|108364|108314|66
1723211930000|2024-08-09 13:58:50|108365.1|108315.1|108355.8|108305.8|108365.1|108315.1|108351.1|108301.1|62
1723211940000|2024-08-09 13:59:00|108355.4|108305.4|108341.7|108291.7|108356.2|108314.7|108325.2|108288.1|62
1723211950000|2024-08-09 13:59:10|108341.8|108291.8|108336.8|108286.8|108341.9|108291.9|108336|108286|49
1723211960000|2024-08-09 13:59:20|108336.1|108286.1|108336|108286|108336.4|108286.4|108328.6|108278.6|68
1723211970000|2024-08-09 13:59:30|108335.8|108285.8|108345.7|108295.7|108345.7|108295.7|108335.8|108285.8|52
1723211980000|2024-08-09 13:59:40|108345.8|108295.8|108347.8|108297.8|108347.8|108297.8|108341|108291|55
1723211990000|2024-08-09 13:59:50|108347.9|108297.9|108350.6|108300.6|108355|108305|108347.9|108297.9|56
1723212000000|2024-08-09 14:00:00|108350.8|108300.8|108365.1|108315.1|108365.7|108315.7|108350.8|108300.8|59
1723212010000|2024-08-09 14:00:10|108365.4|108315.4|108371.3|108321.3|108373.2|108323.2|108365.4|108315.4|45
1723212020000|2024-08-09 14:00:20|108371.1|108321.1|108367.3|108317.3|108371.2|108321.2|108356|108306|55
1723212030000|2024-08-09 14:00:30|108367.2|108317.2|108375.5|108325.5|108375.9|108325.9|108367.2|108317.2|61
1723212040000|2024-08-09 14:00:40|108375|108325|108373.5|108323.5|108375.7|108325.7|108372.1|108322.1|52
1723212050000|2024-08-09 14:00:50|108374.2|108324.2|108356|108306|108376.4|108326.4|108354.8|108304.8|54
1723212060000|2024-08-09 14:01:00|108357.2|108307.2|108350.8|108300.8|108362.2|108312.2|108344.9|108294.9|71
1723212070000|2024-08-09 14:01:10|108350.9|108300.9|108350|108300|108354.3|108304.3|108349.6|108299.6|46
1723212080000|2024-08-09 14:01:20|108350.3|108300.3|108348.2|108298.2|108354|108304|108347.9|108297.9|57
1723212090000|2024-08-09 14:01:30|108348.5|108298.5|108347.8|108297.8|108360.1|108310.1|108347.5|108297.5|54
1723212100000|2024-08-09 14:01:40|108347|108297|108333.7|108283.7|108350.2|108300.2|108333.2|108283.2|62
1723212110000|2024-08-09 14:01:50|108333.8|108283.8|108338|108288|108338.3|108288.3|108331.8|108281.8|44
1723212120000|2024-08-09 14:02:00|108338.2|108288.2|108343.1|108293.1|108346.5|108296.5|108337.9|108287.9|46
1723212130000|2024-08-09 14:02:10|108342.7|108292.7|108359.5|108309.5|108359.5|108309.5|108342.2|108292.2|62
1723212140000|2024-08-09 14:02:20|108361.9|108311.9|108365.3|108315.3|108366.2|108316.2|108358.7|108308.7|48
1723212150000|2024-08-09 14:02:30|108365.7|108315.7|108369|108319|108374.5|108324.5|108364.7|108314.7|46
1723212160000|2024-08-09 14:02:40|108367.1|108317.1|108335.6|108285.6|108367.1|108317.1|108328.5|108278.5|28
1723212170000|2024-08-09 14:02:50|108339.9|108289.9|108349.3|108299.3|108352.4|108302.4|108334|108284|53
1723212180000|2024-08-09 14:03:00|108349.2|108299.2|108348.9|108298.9|108349.3|108299.3|108346.1|108296.1|52
1723212190000|2024-08-09 14:03:10|108348.7|108298.7|108343.8|108293.8|108350.6|108300.6|108343.5|108293.5|53
1723212200000|2024-08-09 14:03:20|108343.1|108293.1|108338.2|108288.2|108343.1|108293.1|108332.6|108282.6|38
1723212210000|2024-08-09 14:03:30|108338.1|108288.1|108328.4|108278.4|108338.3|108288.3|108327.6|108277.6|40
1723212220000|2024-08-09 14:03:40|108328.9|108278.9|108337.9|108287.9|108338.2|108288.2|108328.9|108278.9|50
1723212230000|2024-08-09 14:03:50|108337.4|108287.4|108337.4|108287.4|108338.2|108288.2|108336.4|108286.4|35
1723212240000|2024-08-09 14:04:00|108337.1|108287.1|108340.2|108290.2|108344.4|108294.4|108337.1|108287.1|55
1723212250000|2024-08-09 14:04:10|108339.7|108289.7|108340.6|108290.6|108342.8|108292.8|108339.7|108289.7|37
1723212260000|2024-08-09 14:04:20|108341.5|108291.5|108342.5|108292.5|108344.9|108294.9|108340.9|108290.9|36
1723212270000|2024-08-09 14:04:30|108342.1|108292.1|108348.2|108298.2|108350|108300|108339.4|108289.4|39
1723212280000|2024-08-09 14:04:40|108348|108298|108336.8|108286.8|108348.1|108298.1|108336.8|108286.8|42
1723212290000|2024-08-09 14:04:50|108336.9|108286.9|108334.6|108284.6|108337.3|108287.3|108334.3|108284.3|22
1723212300000|2024-08-09 14:05:00|108334.7|108284.7|108343.5|108293.5|108344.7|108294.7|108330.2|108280.2|61
1723212310000|2024-08-09 14:05:10|108343.3|108293.3|108341.6|108291.6|108345.6|108295.6|108341.2|108291.2|42
1723212320000|2024-08-09 14:05:20|108341|108291|108340.4|108290.4|108343.5|108293.5|108339.9|108289.9|52
1723212330000|2024-08-09 14:05:30|108341.2|108291.2|108338.5|108288.5|108343.2|108293.2|108338.2|108288.2|40
1723212340000|2024-08-09 14:05:40|108338.1|108288.1|108332.4|108282.4|108344.6|108294.6|108332.4|108282.4|49
1723212350000|2024-08-09 14:05:50|108332.5|108282.5|108332.3|108282.3|108339.2|108289.2|108329.1|108279.1|52
1723212360000|2024-08-09 14:06:00|108332.5|108282.5|108305.2|108255.2|108334.5|108284.5|108303.8|108253.8|54
1723212370000|2024-08-09 14:06:10|108305.4|108255.4|108306.1|108256.1|108310.2|108260.2|108300.5|108250.5|46
1723212380000|2024-08-09 14:06:20|108306.6|108256.6|108316.4|108266.4|108318.2|108268.2|108306.1|108256.1|40
1723212390000|2024-08-09 14:06:30|108315.5|108265.5|108315.7|108265.7|108317.9|108267.9|108313.4|108263.4|48
1723212400000|2024-08-09 14:06:40|108315.8|108265.8|108325.8|108275.8|108328.9|108278.9|108314.8|108264.8|46
1723212410000|2024-08-09 14:06:50|108326.1|108276.1|108341.3|108291.3|108341.5|108291.5|108324.4|108274.4|54
1723212420000|2024-08-09 14:07:00|108341.7|108291.7|108328.2|108278.2|108341.7|108291.7|108326.6|108276.6|60
1723212430000|2024-08-09 14:07:10|108327.8|108277.8|108323.1|108273.1|108328.3|108278.3|108321.9|108271.9|68
1723212440000|2024-08-09 14:07:20|108323.3|108273.3|108330|108280|108330.4|108280.4|108319.4|108269.4|55
1723212450000|2024-08-09 14:07:30|108329.7|108279.7|108328.1|108278.1|108331.1|108281.1|108324.9|108274.9|40
1723212460000|2024-08-09 14:07:40|108327.7|108277.7|108323.3|108273.3|108330|108280|108315.3|108265.3|56
1723212470000|2024-08-09 14:07:50|108323.2|108273.2|108310.4|108260.4|108323.2|108273.2|108307|108257|52
1723212480000|2024-08-09 14:08:00|108309.7|108259.7|108312.2|108262.2|108314.7|108264.7|108305.2|108255.2|44
1723212490000|2024-08-09 14:08:10|108312.3|108262.3|108321.8|108271.8|108323.6|108273.6|108312.1|108262.1|49
1723212500000|2024-08-09 14:08:20|108321.7|108271.7|108312.1|108262.1|108323.7|108273.7|108310.1|108260.1|51
1723212510000|2024-08-09 14:08:30|108312.3|108262.3|108321.4|108271.4|108323.3|108273.3|108311.9|108261.9|38
1723212520000|2024-08-09 14:08:40|108321.7|108271.7|108319.9|108269.9|108327.2|108277.2|108319.5|108269.5|63
1723212530000|2024-08-09 14:08:50|108320.1|108270.1|108323.1|108273.1|108323.8|108273.8|108319.7|108269.7|39
1723212540000|2024-08-09 14:09:00|108323.4|108273.4|108328.7|108278.7|108329.5|108279.5|108321.4|108271.4|35
1723212550000|2024-08-09 14:09:10|108328.5|108278.5|108348.2|108298.2|108350.7|108300.7|108326.6|108276.6|48
1723212560000|2024-08-09 14:09:20|108347.8|108297.8|108349|108299|108351.1|108301.1|108345.4|108295.4|51
1723212570000|2024-08-09 14:09:30|108349.6|108299.6|108349.7|108299.7|108360.7|108310.7|108349.4|108299.4|51
1723212580000|2024-08-09 14:09:40|108349.9|108299.9|108348.8|108298.8|108353.8|108303.8|108348.8|108298.8|36
1723212590000|2024-08-09 14:09:50|108349.1|108299.1|108354.6|108304.6|108355.7|108305.7|108348.4|108298.4|38
1723212600000|2024-08-09 14:10:00|108354.3|108304.3|108353.3|108303.3|108360.7|108310.7|108349.3|108299.3|52
1723212610000|2024-08-09 14:10:10|108353.6|108303.6|108345.9|108295.9|108354.7|108304.7|108345.9|108295.9|34
1723212620000|2024-08-09 14:10:20|108346|108296|108325.8|108275.8|108346.7|108296.7|108325.8|108275.8|57
1723212630000|2024-08-09 14:10:30|108326.6|108276.6|108320.5|108270.5|108327.2|108277.2|108319.3|108269.3|48
1723212640000|2024-08-09 14:10:40|108320.6|108270.6|108322.9|108272.9|108327.2|108277.2|108320.6|108270.6|43
1723212650000|2024-08-09 14:10:50|108321.7|108271.7|108323.3|108273.3|108327.2|108277.2|108314.9|108264.9|47
1723212660000|2024-08-09 14:11:00|108323.4|108273.4|108308.3|108258.3|108323.4|108273.4|108308|108258|54
1723212670000|2024-08-09 14:11:10|108309.5|108259.5|108303.1|108253.1|108310.8|108260.8|108303.1|108253.1|53
1723212680000|2024-08-09 14:11:20|108304|108254|108310|108260|108310|108260|108303.5|108253.5|63
1723212690000|2024-08-09 14:11:30|108309.7|108259.7|108327.8|108277.8|108328.7|108278.7|108309.7|108259.7|61
1723212700000|2024-08-09 14:11:40|108327.2|108277.2|108339|108289|108339|108289|108326.6|108276.6|45
1723212710000|2024-08-09 14:11:50|108339.2|108289.2|108336.7|108286.7|108339.8|108289.8|108335.5|108285.5|40
1723212720000|2024-08-09 14:12:00|108337.6|108287.6|108327.5|108277.5|108338.5|108288.5|108327.5|108277.5|51
1723212730000|2024-08-09 14:12:10|108327.3|108277.3|108320.9|108270.9|108327.8|108277.8|108319.6|108269.6|55
1723212740000|2024-08-09 14:12:20|108322.4|108272.4|108307.7|108257.7|108322.4|108272.4|108305.5|108255.5|52
1723212750000|2024-08-09 14:12:30|108307.4|108257.4|108301.7|108251.7|108307.7|108257.7|108300.2|108250.2|43
1723212760000|2024-08-09 14:12:40|108301.8|108251.8|108269.4|108219.4|108302.9|108252.9|108264.1|108214.1|39
1723212770000|2024-08-09 14:12:50|108267.7|108217.7|108265.5|108215.5|108269|108219|108265.5|108215.5|30
1723212780000|2024-08-09 14:13:00|108265.6|108215.6|108265|108215|108267.4|108217.4|108252.4|108202.4|62
1723212790000|2024-08-09 14:13:10|108265.2|108215.2|108253.7|108203.7|108266|108216|108251.9|108201.9|44
1723212800000|2024-08-09 14:13:20|108252.4|108202.4|108265|108215|108265.1|108215.1|108252.4|108202.4|54
1723212810000|2024-08-09 14:13:30|108264.4|108214.4|108262.3|108212.3|108268|108218|108262.3|108212.3|59
1723212820000|2024-08-09 14:13:40|108260.8|108210.8|108264.6|108214.6|108267.8|108217.8|108260.8|108210.8|54
1723212830000|2024-08-09 14:13:50|108264.7|108214.7|108258.7|108208.7|108264.9|108214.9|108258.1|108208.1|39
1723212840000|2024-08-09 14:14:00|108258.4|108208.4|108255.7|108205.7|108258.6|108208.6|108254.5|108204.5|38
1723212850000|2024-08-09 14:14:10|108255.8|108205.8|108255.7|108205.7|108259.6|108209.6|108254.4|108204.4|47
1723212860000|2024-08-09 14:14:20|108255.8|108205.8|108256.5|108206.5|108257.4|108207.4|108255.8|108205.8|29
1723212870000|2024-08-09 14:14:30|108256.4|108206.4|108267.3|108217.3|108268.7|108218.7|108256.4|108206.4|53
1723212880000|2024-08-09 14:14:40|108267.4|108217.4|108270.2|108220.2|108270.8|108220.8|108266.9|108216.9|36
1723212890000|2024-08-09 14:14:50|108270.6|108220.6|108274.3|108224.3|108279.5|108229.5|108270.5|108220.5|39
1723212900000|2024-08-09 14:15:00|108274.4|108224.4|108271.8|108221.8|108281.7|108231.7|108269.3|108219.3|59
1723212910000|2024-08-09 14:15:10|108271.5|108221.5|108272.7|108222.7|108275.4|108225.4|108271.5|108221.5|41
1723212920000|2024-08-09 14:15:20|108272.9|108222.9|108274.7|108224.7|108279.7|108229.7|108272.8|108222.8|51
1723212930000|2024-08-09 14:15:30|108274.4|108224.4|108275.8|108225.8|108279|108229|108274.4|108224.4|53
1723212940000|2024-08-09 14:15:40|108276.1|108226.1|108276.4|108226.4|108276.6|108226.6|108273.1|108223.1|53
1723212950000|2024-08-09 14:15:50|108276.7|108226.7|108278.5|108228.5|108288.4|108238.4|108276.7|108226.7|66
1723212960000|2024-08-09 14:16:00|108278.3|108228.3|108275.2|108225.2|108279.9|108229.9|108274.8|108224.8|47
1723212970000|2024-08-09 14:16:10|108275.1|108225.1|108272.3|108222.3|108277.6|108227.6|108271.9|108221.9|45
1723212980000|2024-08-09 14:16:20|108272.4|108222.4|108276|108226|108278.5|108228.5|108272.4|108222.4|43
1723212990000|2024-08-09 14:16:30|108276.3|108226.3|108281.1|108231.1|108282|108232|108275.6|108225.6|37
1723213000000|2024-08-09 14:16:40|108280.8|108230.8|108317.6|108267.6|108319.2|108269.2|108280.8|108230.8|64
1723213010000|2024-08-09 14:16:50|108318|108268|108303|108253|108320.4|108270.4|108300.1|108250.1|36
1723213020000|2024-08-09 14:17:00|108302.9|108252.9|108281.6|108231.6|108302.9|108252.9|108281.6|108231.6|52
1723213030000|2024-08-09 14:17:10|108282.4|108232.4|108279.4|108229.4|108283.4|108233.4|108276.6|108226.6|40
1723213040000|2024-08-09 14:17:20|108279.1|108229.1|108277.8|108227.8|108280|108230|108275.5|108225.5|49
1723213050000|2024-08-09 14:17:30|108277.6|108227.6|108278.3|108228.3|108279.9|108229.9|108274.9|108224.9|54
1723213060000|2024-08-09 14:17:40|108278.4|108228.4|108288|108238|108297.5|108247.5|108278.2|108228.2|47
1723213070000|2024-08-09 14:17:50|108288.7|108238.7|108294.5|108244.5|108294.7|108244.7|108283|108233|38
1723213080000|2024-08-09 14:18:00|108295.1|108245.1|108304.6|108254.6|108305.2|108255.2|108295.1|108245.1|48
1723213090000|2024-08-09 14:18:10|108301.8|108251.8|108305|108255|108308.8|108258.8|108300.4|108250.4|50
1723213100000|2024-08-09 14:18:20|108305.3|108255.3|108304.7|108254.7|108309.3|108259.3|108304.1|108254.1|47
1723213110000|2024-08-09 14:18:30|108305|108255|108305.5|108255.5|108306|108256|108302.8|108252.8|39
1723213120000|2024-08-09 14:18:40|108305.6|108255.6|108318.3|108268.3|108321.9|108271.9|108305.6|108255.6|56
1723213130000|2024-08-09 14:18:50|108318.9|108268.9|108315.8|108265.8|108321|108271|108312.6|108262.6|60
1723213140000|2024-08-09 14:19:00|108315.7|108265.7|108293.9|108243.9|108316.1|108266.1|108293.9|108243.9|55
1723213150000|2024-08-09 14:19:10|108294.2|108244.2|108282.9|108232.9|108294.2|108244.2|108279.9|108229.9|62
1723213160000|2024-08-09 14:19:20|108282.7|108232.7|108277.7|108227.7|108283.1|108233.1|108275.5|108225.5|49
1723213170000|2024-08-09 14:19:30|108276|108226|108272|108222|108276.3|108226.3|108270.2|108220.2|45
1723213180000|2024-08-09 14:19:40|108271.9|108221.9|108271.7|108221.7|108272.9|108222.9|108270.7|108220.7|35
1723213190000|2024-08-09 14:19:50|108271.9|108221.9|108270|108220|108273.4|108223.4|108269.7|108219.7|37
1723213200000|2024-08-09 14:20:00|108269.6|108219.6|108264.7|108214.7|108272.9|108222.9|108260.3|108210.3|44
1723213210000|2024-08-09 14:20:10|108264.2|108214.2|108266.7|108216.7|108266.7|108216.7|108264.2|108214.2|31
1723213220000|2024-08-09 14:20:20|108266.6|108216.6|108243.9|108193.9|108266.7|108216.7|108243.5|108193.5|49
1723213230000|2024-08-09 14:20:30|108243.8|108193.8|108261.9|108211.9|108261.9|108211.9|108243.8|108193.8|50
1723213240000|2024-08-09 14:20:40|108261.8|108211.8|108253.2|108203.2|108263.5|108213.5|108253.2|108203.2|41
1723213250000|2024-08-09 14:20:50|108253.3|108203.3|108246|108196|108253.7|108203.7|108244.4|108194.4|40
1723213260000|2024-08-09 14:21:00|108246.1|108196.1|108220.8|108170.8|108246.1|108196.1|108218.4|108168.4|62
1723213270000|2024-08-09 14:21:10|108220.9|108170.9|108212.9|108162.9|108220.9|108170.9|108212.8|108162.8|31
1723213280000|2024-08-09 14:21:20|108212.8|108162.8|108229.5|108179.5|108235|108185|108211.9|108161.9|50
1723213290000|2024-08-09 14:21:30|108230.8|108180.8|108234.7|108184.7|108237.9|108187.9|108230.5|108180.5|32
1723213300000|2024-08-09 14:21:40|108234.8|108184.8|108231.9|108181.9|108237.1|108187.1|108231.9|108181.9|22
1723213310000|2024-08-09 14:21:50|108232.1|108182.1|108217|108167|108232.1|108182.1|108213.8|108163.8|36
1723213320000|2024-08-09 14:22:00|108217.2|108167.2|108214.4|108164.4|108217.4|108167.4|108212.2|108162.2|47
1723213330000|2024-08-09 14:22:10|108214.3|108164.3|108228.4|108178.4|108228.4|108178.4|108212|108162|40
1723213340000|2024-08-09 14:22:20|108226.7|108176.7|108215.7|108165.7|108227|108177|108215.6|108165.6|46
1723213350000|2024-08-09 14:22:30|108214.4|108164.4|108215.7|108165.7|108218.2|108168.2|108214.4|108164.4|29
1723213360000|2024-08-09 14:22:40|108216|108166|108215.2|108165.2|108216|108166|108213.9|108163.9|15
1723213370000|2024-08-09 14:22:50|108214.7|108164.7|108213.7|108163.7|108215.1|108165.1|108213.2|108163.2|18
1723213380000|2024-08-09 14:23:00|108213.1|108163.1|108208.9|108158.9|108213.7|108163.7|108206.4|108156.4|34
1723213390000|2024-08-09 14:23:10|108208.7|108158.7|108208.2|108158.2|108212.7|108162.7|108207.9|108157.9|33
1723213400000|2024-08-09 14:23:20|108208.5|108158.5|108221.2|108171.2|108221.8|108171.8|108208.5|108158.5|42
1723213410000|2024-08-09 14:23:30|108221.5|108171.5|108220.2|108170.2|108222.7|108172.7|108217.8|108167.8|31
1723213420000|2024-08-09 14:23:40|108220.3|108170.3|108229.9|108179.9|108230.5|108180.5|108220.3|108170.3|31
1723213430000|2024-08-09 14:23:50|108229.6|108179.6|108222|108172|108229.8|108179.8|108222|108172|37
1723213440000|2024-08-09 14:24:00|108221.9|108171.9|108227.7|108177.7|108228.5|108178.5|108221.9|108171.9|37
1723213450000|2024-08-09 14:24:10|108227.8|108177.8|108222.8|108172.8|108227.8|108177.8|108222.8|108172.8|30
1723213460000|2024-08-09 14:24:20|108223.2|108173.2|108230.2|108180.2|108233.8|108183.8|108223.2|108173.2|49
1723213470000|2024-08-09 14:24:30|108229.9|108179.9|108227.2|108177.2|108232.4|108182.4|108226.1|108176.1|34
1723213480000|2024-08-09 14:24:40|108227.1|108177.1|108216|108166|108227.1|108177.1|108216|108166|46
1723213490000|2024-08-09 14:24:50|108211.7|108161.7|108212.5|108162.5|108217|108167|108210.9|108160.9|57
1723213500000|2024-08-09 14:25:00|108212.4|108162.4|108175.6|108125.6|108213.6|108163.6|108175.6|108125.6|53
1723213510000|2024-08-09 14:25:10|108176.1|108126.1|108174.6|108124.6|108177|108127|108170.5|108120.5|50
1723213520000|2024-08-09 14:25:20|108175|108125|108138.7|108088.7|108175.1|108125.1|108135.8|108085.8|55
1723213530000|2024-08-09 14:25:30|108138.6|108088.6|108125.1|108075.1|108140|108090|108124.5|108074.5|65
1723213540000|2024-08-09 14:25:40|108125.3|108075.3|108133.1|108083.1|108136.2|108086.2|108125|108075|42
1723213550000|2024-08-09 14:25:50|108133.2|108083.2|108133|108083|108138.6|108088.6|108132.5|108082.5|56
1723213560000|2024-08-09 14:26:00|108135.7|108085.7|108138.5|108088.5|108142|108092|108135.2|108085.2|58
1723213570000|2024-08-09 14:26:10|108138|108088|108134.4|108084.4|108138|108088|108128|108078|39
1723213580000|2024-08-09 14:26:20|108134.6|108084.6|108145.8|108095.8|108147.7|108097.7|108133.9|108083.9|29
1723213590000|2024-08-09 14:26:30|108146.1|108096.1|108150.8|108100.8|108152.4|108102.4|108145.9|108095.9|46
1723213600000|2024-08-09 14:26:40|108150.5|108100.5|108170.6|108120.6|108171.4|108121.4|108150.5|108100.5|46
1723213610000|2024-08-09 14:26:50|108171.1|108121.1|108163.7|108113.7|108173.7|108123.7|108162.5|108112.5|49
1723213620000|2024-08-09 14:27:00|108163.5|108113.5|108161.2|108111.2|108170.7|108120.7|108158.6|108108.6|51
1723213630000|2024-08-09 14:27:10|108161.4|108111.4|108170.4|108120.4|108170.4|108120.4|108161.4|108111.4|43
1723213640000|2024-08-09 14:27:20|108170.3|108120.3|108174|108124|108174.7|108124.7|108166.7|108116.7|42
1723213650000|2024-08-09 14:27:30|108174.6|108124.6|108172.8|108122.8|108176.9|108126.9|108171.6|108121.6|37
1723213660000|2024-08-09 14:27:40|108172.7|108122.7|108174.7|108124.7|108174.7|108124.7|108169.7|108119.7|40
1723213670000|2024-08-09 14:27:50|108175|108125|108200.9|108150.9|108201.9|108151.9|108175|108125|38
1723213680000|2024-08-09 14:28:00|108201.5|108151.5|108208.3|108158.3|108208.9|108158.9|108201.5|108151.5|39
1723213690000|2024-08-09 14:28:10|108208.4|108158.4|108209.4|108159.4|108209.6|108159.6|108200.7|108150.7|43
1723213700000|2024-08-09 14:28:20|108209.2|108159.2|108209.1|108159.1|108211.6|108161.6|108206.8|108156.8|34
1723213710000|2024-08-09 14:28:30|108210.4|108160.4|108215|108165|108220.4|108170.4|108208.4|108158.4|51
1723213720000|2024-08-09 14:28:40|108214.7|108164.7|108209.1|108159.1|108214.7|108164.7|108207.9|108157.9|35
1723213730000|2024-08-09 14:28:50|108208.9|108158.9|108186.7|108136.7|108208.9|108158.9|108183|108133|52
1723213740000|2024-08-09 14:29:00|108186.8|108136.8|108183.8|108133.8|108191.4|108141.4|108182.9|108132.9|51
1723213750000|2024-08-09 14:29:10|108184.7|108134.7|108196.1|108146.1|108196.3|108146.3|108182.6|108132.6|53
1723213760000|2024-08-09 14:29:20|108196.5|108146.5|108206.8|108156.8|108207.3|108157.3|108190.7|108140.7|46
1723213770000|2024-08-09 14:29:30|108207.4|108157.4|108200.7|108150.7|108207.5|108157.5|108197.3|108147.3|53
1723213780000|2024-08-09 14:29:40|108200.9|108150.9|108202.2|108152.2|108206.6|108156.6|108199.9|108149.9|52
1723213790000|2024-08-09 14:29:50|108202.6|108152.6|108210.3|108160.3|108210.9|108160.9|108201|108151|49
1723213800000|2024-08-09 14:30:00|108210.9|108160.9|108231|108181|108240.7|108190.7|108210.9|108160.9|56
1723213810000|2024-08-09 14:30:10|108231.2|108181.2|108227.5|108177.5|108232.8|108182.8|108224.8|108174.8|46
1723213820000|2024-08-09 14:30:20|108227.4|108177.4|108196.1|108146.1|108227.4|108177.4|108196.1|108146.1|45
1723213830000|2024-08-09 14:30:30|108196.8|108146.8|108212.4|108162.4|108213|108163|108190|108140|55
1723213840000|2024-08-09 14:30:40|108212.7|108162.7|108216|108166|108219.1|108169.1|108212.2|108162.2|53
1723213850000|2024-08-09 14:30:50|108217.8|108167.8|108235.4|108185.4|108237.3|108187.3|108217.8|108167.8|49
1723213860000|2024-08-09 14:31:00|108236.1|108186.1|108229.8|108179.8|108236.8|108186.8|108227.2|108177.2|46
1723213870000|2024-08-09 14:31:10|108229.7|108179.7|108240.3|108190.3|108240.9|108190.9|108229.7|108179.7|45
1723213880000|2024-08-09 14:31:20|108239.5|108189.5|108265.3|108215.3|108268.2|108218.2|108239.5|108189.5|59
1723213890000|2024-08-09 14:31:30|108265|108215|108266.1|108216.1|108266.7|108216.7|108260|108210|52
1723213900000|2024-08-09 14:31:40|108265.4|108215.4|108264.9|108214.9|108266.3|108216.3|108263.9|108213.9|38
1723213910000|2024-08-09 14:31:50|108263.9|108213.9|108271.5|108221.5|108273.3|108223.3|108263.6|108213.6|47
1723213920000|2024-08-09 14:32:00|108270.5|108220.5|108266.3|108216.3|108270.6|108220.6|108266|108216|33
1723213930000|2024-08-09 14:32:10|108268.4|108218.4|108268.4|108218.4|108274.2|108224.2|108267.5|108217.5|46
1723213940000|2024-08-09 14:32:20|108268.7|108218.7|108270.1|108220.1|108270.9|108220.9|108268|108218|35
1723213950000|2024-08-09 14:32:30|108270|108220|108268.5|108218.5|108270.1|108220.1|108266.6|108216.6|44
1723213960000|2024-08-09 14:32:40|108268.7|108218.7|108243.4|108193.4|108269.1|108219.1|108239.4|108189.4|45
1723213970000|2024-08-09 14:32:50|108243.3|108193.3|108243.2|108193.2|108245|108195|108241.8|108191.8|33
1723213980000|2024-08-09 14:33:00|108244.5|108194.5|108215|108165|108244.5|108194.5|108214.9|108164.9|52
1723213990000|2024-08-09 14:33:10|108214.8|108164.8|108207.9|108157.9|108214.8|108164.8|108205.5|108155.5|57
1723214000000|2024-08-09 14:33:20|108207.8|108157.8|108204.4|108154.4|108209.1|108159.1|108197.9|108147.9|52
1723214010000|2024-08-09 14:33:30|108204.3|108154.3|108212.6|108162.6|108213.1|108163.1|108203.6|108153.6|53
1723214020000|2024-08-09 14:33:40|108212.8|108162.8|108208.7|108158.7|108212.8|108162.8|108208.7|108158.7|38
1723214030000|2024-08-09 14:33:50|108206.3|108156.3|108207|108157|108209|108159|108203.2|108153.2|50
1723214040000|2024-08-09 14:34:00|108207.1|108157.1|108209.5|108159.5|108213|108163|108204.9|108154.9|52
1723214050000|2024-08-09 14:34:10|108209.3|108159.3|108210.5|108160.5|108212.7|108162.7|108205.7|108155.7|56
1723214060000|2024-08-09 14:34:20|108211.5|108161.5|108207.8|108157.8|108215|108165|108207.5|108157.5|58
1723214070000|2024-08-09 14:34:30|108207.7|108157.7|108206.3|108156.3|108211.6|108161.6|108204|108154|51
1723214080000|2024-08-09 14:34:40|108206.7|108156.7|108209.1|108159.1|108210.6|108160.6|108206.7|108156.7|42
1723214090000|2024-08-09 14:34:50|108206.7|108156.7|108190|108140|108206.7|108156.7|108187.4|108137.4|58
1723214100000|2024-08-09 14:35:00|108188.6|108138.6|108212.1|108162.1|108216.1|108166.1|108188.6|108138.6|56
1723214110000|2024-08-09 14:35:10|108212.3|108162.3|108211.1|108161.1|108216.6|108166.6|108210.3|108160.3|55
1723214120000|2024-08-09 14:35:20|108211.4|108161.4|108211.4|108161.4|108212.2|108162.2|108206.9|108156.9|42
1723214130000|2024-08-09 14:35:30|108211|108161|108212.6|108162.6|108215.2|108165.2|108199|108149|49
1723214140000|2024-08-09 14:35:40|108212.4|108162.4|108209.4|108159.4|108213|108163|108206.2|108156.2|52
1723214150000|2024-08-09 14:35:50|108210.1|108160.1|108185|108135|108212.5|108162.5|108185|108135|38
1723214160000|2024-08-09 14:36:00|108183.5|108133.5|108179.2|108129.2|108184.4|108134.4|108174.1|108124.1|67
1723214170000|2024-08-09 14:36:10|108176.1|108126.1|108179.4|108129.4|108196.3|108146.3|108170.5|108120.5|74
1723214180000|2024-08-09 14:36:20|108178.9|108128.9|108184.6|108134.6|108203.4|108153.4|108178.3|108128.3|67
1723214190000|2024-08-09 14:36:30|108184.3|108134.3|108177.6|108127.6|108184.3|108134.3|108176.7|108126.7|54
1723214200000|2024-08-09 14:36:40|108179.7|108129.7|108205.1|108155.1|108205.1|108155.1|108178.5|108128.5|51
1723214210000|2024-08-09 14:36:50|108205.2|108155.2|108196.7|108146.7|108205.7|108155.7|108196.1|108146.1|46
1723214220000|2024-08-09 14:37:00|108196.9|108146.9|108169.8|108119.8|108201.4|108151.4|108169.4|108119.4|63
1723214230000|2024-08-09 14:37:10|108167.7|108117.7|108170.5|108120.5|108179.6|108129.6|108167.7|108117.7|58
1723214240000|2024-08-09 14:37:20|108169.5|108119.5|108174.7|108124.7|108175.2|108125.2|108169.5|108119.5|55
1723214250000|2024-08-09 14:37:30|108175.1|108125.1|108183.3|108133.3|108183.6|108133.6|108165.6|108115.6|43
1723214260000|2024-08-09 14:37:40|108184|108134|108168|108118|108184.6|108134.6|108168|108118|40
1723214270000|2024-08-09 14:37:50|108167.6|108117.6|108171.8|108121.8|108172.3|108122.3|108165|108115|53
1723214280000|2024-08-09 14:38:00|108171.4|108121.4|108171.1|108121.1|108172.9|108122.9|108169.9|108119.9|51
1723214290000|2024-08-09 14:38:10|108170.6|108120.6|108176.9|108126.9|108178.8|108128.8|108170|108120|60
1723214300000|2024-08-09 14:38:20|108177.1|108127.1|108169|108119|108179|108129|108165.8|108115.8|60
1723214310000|2024-08-09 14:38:30|108167.4|108117.4|108168.9|108118.9|108170|108120|108167.4|108117.4|32
1723214320000|2024-08-09 14:38:40|108169.1|108119.1|108168.5|108118.5|108169.6|108119.6|108165.1|108115.1|44
1723214330000|2024-08-09 14:38:50|108168.4|108118.4|108170|108120|108172|108122|108166.1|108116.1|34
1723214340000|2024-08-09 14:39:00|108169.8|108119.8|108164.9|108114.9|108177.6|108127.6|108159.8|108109.8|58
1723214350000|2024-08-09 14:39:10|108165.7|108115.7|108162|108112|108166.6|108116.6|108157.6|108107.6|49
1723214360000|2024-08-09 14:39:20|108161.9|108111.9|108167.5|108117.5|108167.6|108117.6|108157.5|108107.5|58
1723214370000|2024-08-09 14:39:30|108167.2|108117.2|108171.6|108121.6|108174.8|108124.8|108167.2|108117.2|39
1723214380000|2024-08-09 14:39:40|108171.4|108121.4|108164.8|108114.8|108171.4|108121.4|108164.7|108114.7|28
1723214390000|2024-08-09 14:39:50|108164.5|108114.5|108168.6|108118.6|108168.8|108118.8|108164.5|108114.5|39
1723214400000|2024-08-09 14:40:00|108167.9|108117.9|108166.7|108116.7|108168.4|108118.4|108165.5|108115.5|29
1723214410000|2024-08-09 14:40:10|108164.5|108114.5|108155.6|108105.6|108167.6|108117.6|108150.5|108100.5|41
1723214420000|2024-08-09 14:40:20|108155|108105|108153.9|108103.9|108156.1|108106.1|108148.8|108098.8|45
1723214430000|2024-08-09 14:40:30|108153.8|108103.8|108154.6|108104.6|108154.6|108104.6|108153.2|108103.2|18
1723214440000|2024-08-09 14:40:40|108154.5|108104.5|108121.8|108071.8|108158.1|108108.1|108119.7|108069.7|45
1723214450000|2024-08-09 14:40:50|108121.3|108071.3|108105|108055|108122.4|108072.4|108105|108055|36
1723214460000|2024-08-09 14:41:00|108103.4|108053.4|108120.1|108070.1|108120.1|108070.1|108103.3|108053.3|49
1723214470000|2024-08-09 14:41:10|108118.9|108068.9|108120.7|108070.7|108120.7|108070.7|108115.9|108065.9|52
1723214480000|2024-08-09 14:41:20|108119.5|108069.5|108115.3|108065.3|108119.5|108069.5|108113.7|108063.7|29
1723214490000|2024-08-09 14:41:30|108114.9|108064.9|108112.9|108062.9|108115.6|108065.6|108112.5|108062.5|33
1723214500000|2024-08-09 14:41:40|108111.8|108061.8|108090.6|108040.6|108111.8|108061.8|108086.1|108036.1|52
1723214510000|2024-08-09 14:41:50|108090.5|108040.5|108093.9|108043.9|108094.1|108044.1|108088.7|108038.7|35
1723214520000|2024-08-09 14:42:00|108093.4|108043.4|108090.2|108040.2|108093.4|108043.4|108088.1|108038.1|36
1723214530000|2024-08-09 14:42:10|108090.5|108040.5|108088.5|108038.5|108090.7|108040.7|108086.2|108036.2|38
1723214540000|2024-08-09 14:42:20|108088.6|108038.6|108092.7|108042.7|108093.1|108043.1|108073.5|108023.5|55
1723214550000|2024-08-09 14:42:30|108093|108043|108092.6|108042.6|108095.6|108045.6|108083.8|108033.8|56
1723214560000|2024-08-09 14:42:40|108093.6|108043.6|108105.8|108055.8|108105.9|108055.9|108092.9|108042.9|48
1723214570000|2024-08-09 14:42:50|108105.2|108055.2|108123.9|108073.9|108125.6|108075.6|108104.8|108054.8|64
1723214580000|2024-08-09 14:43:00|108125|108075|108124.1|108074.1|108129.9|108079.9|108120.9|108070.9|47
1723214590000|2024-08-09 14:43:10|108124|108074|108118.9|108068.9|108125.6|108075.6|108118.9|108068.9|49
1723214600000|2024-08-09 14:43:20|108119|108069|108113.1|108063.1|108121.2|108071.2|108112.1|108062.1|38
1723214610000|2024-08-09 14:43:30|108112.9|108062.9|108123.5|108073.5|108123.5|108073.5|108112.1|108062.1|60
1723214620000|2024-08-09 14:43:40|108123.4|108073.4|108130.4|108080.4|108131.8|108081.8|108123.4|108073.4|53
1723214630000|2024-08-09 14:43:50|108130.6|108080.6|108120|108070|108133.1|108083.1|108110.4|108060.4|45
1723214640000|2024-08-09 14:44:00|108120.2|108070.2|108117.3|108067.3|108121.4|108071.4|108115.9|108065.9|53
1723214650000|2024-08-09 14:44:10|108117.6|108067.6|108097.3|108047.3|108119|108069|108096.8|108046.8|51
1723214660000|2024-08-09 14:44:20|108097.7|108047.7|108092.2|108042.2|108097.7|108047.7|108090.8|108040.8|44
1723214670000|2024-08-09 14:44:30|108092.1|108042.1|108084.9|108034.9|108092.2|108042.2|108082.6|108032.6|54
1723214680000|2024-08-09 14:44:40|108085|108035|108100.6|108050.6|108101|108051|108084.8|108034.8|39
1723214690000|2024-08-09 14:44:50|108101.2|108051.2|108100.9|108050.9|108114.1|108064.1|108099.7|108049.7|40
1723214700000|2024-08-09 14:45:00|108101.2|108051.2|108095.6|108045.6|108101.7|108051.7|108095.6|108045.6|43
1723214710000|2024-08-09 14:45:10|108095.5|108045.5|108083.9|108033.9|108096|108046|108083.8|108033.8|30
1723214720000|2024-08-09 14:45:20|108084.3|108034.3|108104.4|108054.4|108108.5|108058.5|108077.2|108027.2|49
1723214730000|2024-08-09 14:45:30|108104.5|108054.5|108094.6|108044.6|108104.5|108054.5|108093.9|108043.9|42
1723214740000|2024-08-09 14:45:40|108093|108043|108065.1|108015.1|108093|108043|108062.2|108012.2|52
1723214750000|2024-08-09 14:45:50|108064.7|108014.7|108066.6|108016.6|108070.7|108020.7|108064.7|108014.7|49
1723214760000|2024-08-09 14:46:00|108067.4|108017.4|108053.8|108003.8|108069.6|108019.6|108053.8|108003.8|48
1723214770000|2024-08-09 14:46:10|108054.4|108004.4|108047.5|107997.5|108055.7|108005.7|108047.5|107997.5|52
1723214780000|2024-08-09 14:46:20|108047.6|107997.6|108037.7|107987.7|108048.6|107998.6|108035.2|107985.2|61
1723214790000|2024-08-09 14:46:30|108034.6|107984.6|108039.7|107989.7|108044.1|107994.1|108027.6|107977.6|58
1723214800000|2024-08-09 14:46:40|108039.6|107989.6|108042.2|107992.2|108043.9|107993.9|108038.8|107988.8|50
1723214810000|2024-08-09 14:46:50|108042.3|107992.3|108050.6|108000.6|108050.6|108000.6|108041|107991|50
1723214820000|2024-08-09 14:47:00|108050.5|108000.5|108046.5|107996.5|108051.3|108001.3|108043.7|107993.7|65
1723214830000|2024-08-09 14:47:10|108046.7|107996.7|108060.8|108010.8|108063.7|108013.7|108045.5|107995.5|64
1723214840000|2024-08-09 14:47:20|108060.9|108010.9|108069.3|108019.3|108071.5|108021.5|108060.2|108010.2|52
1723214850000|2024-08-09 14:47:30|108070.1|108020.1|108065.1|108015.1|108071.1|108021.1|108065.1|108015.1|38
1723214860000|2024-08-09 14:47:40|108065.2|108015.2|108071.8|108021.8|108071.8|108021.8|108057.2|108007.2|55
1723214870000|2024-08-09 14:47:50|108070.7|108020.7|108067.3|108017.3|108072.1|108022.1|108066.9|108016.9|53
1723214880000|2024-08-09 14:48:00|108067.2|108017.2|108081.4|108031.4|108081.6|108031.6|108065.1|108015.1|67
1723214890000|2024-08-09 14:48:10|108081.5|108031.5|108083.6|108033.6|108087.6|108037.6|108079.3|108029.3|59
1723214900000|2024-08-09 14:48:20|108082.7|108032.7|108079.8|108029.8|108083.4|108033.4|108074|108024|55
1723214910000|2024-08-09 14:48:30|108079.7|108029.7|108071|108021|108079.7|108029.7|108068.5|108018.5|50
1723214920000|2024-08-09 14:48:40|108071.4|108021.4|108086.4|108036.4|108087|108037|108059.2|108009.2|59
1723214930000|2024-08-09 14:48:50|108086.8|108036.8|108112.2|108062.2|108116|108066|108085.3|108035.3|61
1723214940000|2024-08-09 14:49:00|108112.5|108062.5|108104|108054|108113.3|108063.3|108104|108054|50
1723214950000|2024-08-09 14:49:10|108103.4|108053.4|108113.3|108063.3|108113.9|108063.9|108096.3|108046.3|58
1723214960000|2024-08-09 14:49:20|108114.7|108064.7|108114.7|108064.7|108116.1|108066.1|108109.7|108059.7|47
1723214970000|2024-08-09 14:49:30|108114.8|108064.8|108111.7|108061.7|108114.8|108064.8|108108.8|108058.8|41
1723214980000|2024-08-09 14:49:40|108112.8|108062.8|108124.3|108074.3|108125.5|108075.5|108112.8|108062.8|44
1723214990000|2024-08-09 14:49:50|108123.6|108073.6|108130.1|108080.1|108130.9|108080.9|108123.5|108073.5|43
1723215000000|2024-08-09 14:50:00|108129.7|108079.7|108131.7|108081.7|108138.1|108088.1|108129.7|108079.7|51
1723215010000|2024-08-09 14:50:10|108131.8|108081.8|108130.8|108080.8|108139.8|108089.8|108126.7|108076.7|48
1723215020000|2024-08-09 14:50:20|108130|108080|108113.6|108063.6|108130.5|108080.5|108113.6|108063.6|45
1723215030000|2024-08-09 14:50:30|108112.9|108062.9|108097.4|108047.4|108118.5|108068.5|108095.6|108045.6|59
1723215040000|2024-08-09 14:50:40|108094.7|108044.7|108084|108034|108098.2|108048.2|108079.2|108029.2|57
1723215050000|2024-08-09 14:50:50|108084.6|108034.6|108128.7|108078.7|108129.4|108079.4|108083.6|108033.6|65
1723215060000|2024-08-09 14:51:00|108128.6|108078.6|108125.2|108075.2|108131.6|108081.6|108121.8|108071.8|48
1723215070000|2024-08-09 14:51:10|108125.8|108075.8|108137.3|108087.3|108139.9|108089.9|108122.2|108072.2|59
1723215080000|2024-08-09 14:51:20|108137.1|108087.1|108134.4|108084.4|108147.5|108097.5|108134.4|108084.4|60
1723215090000|2024-08-09 14:51:30|108134.9|108084.9|108093.9|108043.9|108134.9|108084.9|108093|108043|70
1723215100000|2024-08-09 14:51:40|108093.8|108043.8|108065.9|108015.9|108093.8|108043.8|108065.9|108015.9|69
1723215110000|2024-08-09 14:51:50|108066|108016|108044.7|107994.7|108066|108016|108042.6|107992.6|65
1723215120000|2024-08-09 14:52:00|108043.9|107993.9|108042.2|107992.2|108044.2|107994.2|108028.6|107978.6|67
1723215130000|2024-08-09 14:52:10|108042.4|107992.4|108033.8|107983.8|108043.7|107993.7|108030.4|107980.4|68
1723215140000|2024-08-09 14:52:20|108034.1|107984.1|108031.2|107981.2|108037.7|107987.7|108028.5|107978.5|61
1723215150000|2024-08-09 14:52:30|108031.6|107981.6|108012.6|107962.6|108031.7|107981.7|108012.6|107962.6|67
1723215160000|2024-08-09 14:52:40|108013.1|107963.1|108011.6|107961.6|108028.9|107978.9|108004.7|107954.7|71
1723215170000|2024-08-09 14:52:50|108012|107962|107996.1|107946.1|108012.3|107962.3|107995.9|107945.9|59
1723215180000|2024-08-09 14:53:00|107996.2|107946.2|107992.8|107942.8|107997.2|107947.2|107991|107941|49
1723215190000|2024-08-09 14:53:10|107992.4|107942.4|107996.1|107946.1|107999.2|107949.2|107992.1|107942.1|44
1723215200000|2024-08-09 14:53:20|107997.1|107947.1|107997.9|107947.9|107998.5|107948.5|107993|107943|51
1723215210000|2024-08-09 14:53:30|107996.8|107946.8|108007.3|107957.3|108007.3|107957.3|107994.6|107944.6|57
1723215220000|2024-08-09 14:53:40|108008.5|107958.5|108009.4|107959.4|108012.1|107962.1|108004.2|107954.2|51
1723215230000|2024-08-09 14:53:50|108009.5|107959.5|108002.4|107952.4|108009.9|107959.9|108001.6|107951.6|55
1723215240000|2024-08-09 14:54:00|108003.2|107953.2|108002.7|107952.7|108003.2|107953.2|107999|107949|33
1723215250000|2024-08-09 14:54:10|108002.9|107952.9|108010.9|107960.9|108011.8|107961.8|108002.7|107952.7|51
1723215260000|2024-08-09 14:54:20|108010|107960|107999.8|107949.8|108010|107960|107998.7|107948.7|44
1723215270000|2024-08-09 14:54:30|108000.5|107950.5|108007.6|107957.6|108008|107958|108000.5|107950.5|43
1723215280000|2024-08-09 14:54:40|108007.8|107957.8|108012.1|107962.1|108014.3|107964.3|108006.5|107956.5|45
1723215290000|2024-08-09 14:54:50|108012|107962|108008.7|107958.7|108012.2|107962.2|108007.3|107957.3|41
1723215300000|2024-08-09 14:55:00|108008.6|107958.6|108011.3|107961.3|108013.4|107963.4|108007.7|107957.7|33
1723215310000|2024-08-09 14:55:10|108011.4|107961.4|108013|107963|108013|107963|108006.8|107956.8|49
1723215320000|2024-08-09 14:55:20|108012.6|107962.6|108013.9|107963.9|108013.9|107963.9|108010.2|107960.2|43
1723215330000|2024-08-09 14:55:30|108014.4|107964.4|108022.7|107972.7|108028.4|107978.4|108014.4|107964.4|49
1723215340000|2024-08-09 14:55:40|108022.4|107972.4|108019.7|107969.7|108028.4|107978.4|108019.5|107969.5|49
1723215350000|2024-08-09 14:55:50|108019.5|107969.5|108016.3|107966.3|108019.7|107969.7|108014.7|107964.7|35
1723215360000|2024-08-09 14:56:00|108016.2|107966.2|108011|107961|108021.6|107971.6|108010|107960|36
1723215370000|2024-08-09 14:56:10|108011.6|107961.6|107990.9|107940.9|108014.4|107964.4|107987.4|107937.4|52
1723215380000|2024-08-09 14:56:20|107991.2|107941.2|108008.2|107958.2|108008.7|107958.7|107986.5|107936.5|56
1723215390000|2024-08-09 14:56:30|108008|107958|108007.7|107957.7|108011.6|107961.6|108007.4|107957.4|37
1723215400000|2024-08-09 14:56:40|108007.5|107957.5|108020.5|107970.5|108021.4|107971.4|108007|107957|42
1723215410000|2024-08-09 14:56:50|108023.6|107973.6|108019.7|107969.7|108034.7|107984.7|108019.2|107969.2|49
1723215420000|2024-08-09 14:57:00|108019.8|107969.8|108012.5|107962.5|108019.8|107969.8|108007.8|107957.8|38
1723215430000|2024-08-09 14:57:10|108012.4|107962.4|108019.7|107969.7|108019.8|107969.8|108007.8|107957.8|49
1723215440000|2024-08-09 14:57:20|108020|107970|108002.5|107977.5|108026.5|107988.5|108002.2|107970|48
1723215450000|2024-08-09 14:57:30|107999.8|107974.8|108001.6|107976.6|108001.7|107976.7|107999.6|107974.6|23
1723215460000|2024-08-09 14:57:40|108001.2|107976.2|108020.2|107970.2|108029.4|107981.3|107999.8|107969.2|38
1723215470000|2024-08-09 14:57:50|108020.6|107970.6|108017.6|107992.6|108023.5|107996.4|108013.7|107967.7|49
1723215480000|2024-08-09 14:58:00|108016.8|107991.8|108020|107995|108020.4|107995.4|108010.2|107985.2|43
1723215490000|2024-08-09 14:58:10|108019.9|107994.9|108019.3|107994.3|108020.9|107995.9|108008.8|107983.8|46
1723215500000|2024-08-09 14:58:20|108019.2|107994.2|108022.9|107997.9|108024.2|107999.2|108013.2|107988.2|49
1723215510000|2024-08-09 14:58:30|108022.7|107997.7|108013.8|107988.8|108025.8|108000.8|108013.8|107988.8|46
1723215520000|2024-08-09 14:58:40|108013.7|107988.7|108027.3|108002.3|108029.5|108004.5|108006.6|107981.6|48
1723215530000|2024-08-09 14:58:50|108029.3|108004.3|108068.7|108018.7|108073.8|108027|108029.3|108004.3|61
1723215540000|2024-08-09 14:59:00|108068.3|108018.3|108055.9|108005.9|108068.3|108018.3|108055.9|108005.9|63
1723215550000|2024-08-09 14:59:10|108055.5|108005.5|108042.5|107992.5|108055.5|108005.5|108042.3|107992.3|62
1723215560000|2024-08-09 14:59:20|108042.4|107992.4|108033.2|108008.2|108046.3|108009.5|108031.4|107991.1|43
1723215570000|2024-08-09 14:59:30|108033.6|108008.6|108033.9|108008.9|108035|108010|108032.8|108007.8|35
1723215580000|2024-08-09 14:59:40|108033.8|108008.8|108025.5|108000.5|108033.8|108008.8|108025.5|108000.5|40
1723215590000|2024-08-09 14:59:50|108025.2|108000.2|108029.3|108004.3|108035.6|108010.6|108024.1|107999.1|54
1723215600000|2024-08-09 15:00:00|108028|108003|108042|107992|108043.1|108008.2|108026.8|107991.2|60
1723215610000|2024-08-09 15:00:10|108042.5|107992.5|108036.9|107986.9|108042.5|107992.5|108032.3|107982.3|64
1723215620000|2024-08-09 15:00:20|108037.3|107987.3|108035.8|107985.8|108037.5|107987.5|108033.1|107983.1|61
1723215630000|2024-08-09 15:00:30|108036.3|107986.3|108030.9|107980.9|108037.9|107987.9|108030.2|107980.2|57
1723215640000|2024-08-09 15:00:40|108031|107981|108030.7|107980.7|108034.8|107984.8|108022.4|107972.4|65
1723215650000|2024-08-09 15:00:50|108031.1|107981.1|108032.9|107982.9|108035.5|107985.5|108029|107979|70
1723215660000|2024-08-09 15:01:00|108031.8|107981.8|108027.5|107977.5|108034.1|107984.1|108024.9|107974.9|67
1723215670000|2024-08-09 15:01:10|108027.1|107977.1|108028.9|107978.9|108039.7|107989.7|108026.8|107976.8|71
1723215680000|2024-08-09 15:01:20|108029|107979|108025|107975|108034.5|107984.5|108024.2|107974.2|58
1723215690000|2024-08-09 15:01:30|108025.6|107975.6|108029.6|107979.6|108031.1|107981.1|108025.6|107975.6|59
1723215700000|2024-08-09 15:01:40|108028|107978|108033.2|107983.2|108039.6|107989.6|108023.3|107973.3|62
1723215710000|2024-08-09 15:01:50|108033.7|107983.7|108045.3|107995.3|108045.4|107995.4|108033.7|107983.7|66
1723215720000|2024-08-09 15:02:00|108047.2|107997.2|108065.5|108015.5|108066.5|108016.5|108047.2|107997.2|71
1723215730000|2024-08-09 15:02:10|108065|108015|108068.1|108018.1|108071.8|108021.8|108060.1|108010.1|71
1723215740000|2024-08-09 15:02:20|108067|108017|108063.5|108013.5|108068.8|108018.8|108059.3|108009.3|57
1723215750000|2024-08-09 15:02:30|108063.7|108013.7|108067.4|108017.4|108067.6|108017.6|108061.5|108011.5|58
1723215760000|2024-08-09 15:02:40|108067.8|108017.8|108065.7|108015.7|108072.2|108022.2|108061.4|108011.4|55
1723215770000|2024-08-09 15:02:50|108066|108016|108071.6|108021.6|108072.9|108022.9|108065.3|108015.3|48
1723215780000|2024-08-09 15:03:00|108073|108023|108076|108026|108079.5|108029.5|108073|108023|61
1723215790000|2024-08-09 15:03:10|108076.2|108026.2|108077.5|108027.5|108080|108030|108073.8|108023.8|46
1723215800000|2024-08-09 15:03:20|108077|108027|108087|108037|108087|108037|108073.6|108023.6|54
1723215810000|2024-08-09 15:03:30|108087.6|108037.6|108090|108040|108090|108040|108077.1|108027.1|59
1723215820000|2024-08-09 15:03:40|108091.7|108041.7|108092.1|108042.1|108094.6|108044.6|108087.3|108037.3|50
1723215830000|2024-08-09 15:03:50|108091.6|108041.6|108103|108053|108107.9|108057.9|108091.6|108041.6|51
1723215840000|2024-08-09 15:04:00|108102.6|108052.6|108098.5|108048.5|108103.4|108053.4|108098|108048|53
1723215850000|2024-08-09 15:04:10|108098.8|108048.8|108076.2|108026.2|108100.4|108050.4|108075.3|108025.3|63
1723215860000|2024-08-09 15:04:20|108075.9|108025.9|108074.6|108024.6|108076.6|108026.6|108073.2|108023.2|40
1723215870000|2024-08-09 15:04:30|108074.5|108024.5|108076.7|108026.7|108078.1|108028.1|108073|108023|44
1723215880000|2024-08-09 15:04:40|108078.4|108028.4|108058|108008|108078.6|108028.6|108057.8|108007.8|46
1723215890000|2024-08-09 15:04:50|108057.8|108007.8|108048.1|107998.1|108059.2|108009.2|108047.8|107997.8|47
1723215900000|2024-08-09 15:05:00|108047.9|107997.9|108031.7|107981.7|108049.7|107999.7|108031.4|107981.4|66
1723215910000|2024-08-09 15:05:10|108031.4|107981.4|108018.3|107968.3|108031.5|107981.5|108018.2|107968.2|55
1723215920000|2024-08-09 15:05:20|108018.1|107968.1|108016.4|107966.4|108019.5|107969.5|108015.7|107965.7|55
1723215930000|2024-08-09 15:05:30|108015.1|107965.1|108010.7|107960.7|108015.1|107965.1|108007.3|107957.3|36
1723215940000|2024-08-09 15:05:40|108010.5|107960.5|108013.8|107963.8|108016.2|107966.2|108010.5|107960.5|41
1723215950000|2024-08-09 15:05:50|108013.3|107963.3|108043.4|107993.4|108045.1|107995.1|108013.1|107963.1|56
1723215960000|2024-08-09 15:06:00|108043.2|107993.2|108050.7|108000.7|108053.6|108003.6|108043.1|107993.1|51
1723215970000|2024-08-09 15:06:10|108050.9|108000.9|108060.2|108010.2|108064.9|108014.9|108050.9|108000.9|57
1723215980000|2024-08-09 15:06:20|108059.9|108009.9|108057.3|108007.3|108061.5|108011.5|108055.7|108005.7|59
1723215990000|2024-08-09 15:06:30|108057.8|108007.8|108071.7|108021.7|108075.1|108025.1|108057.1|108007.1|55
1723216000000|2024-08-09 15:06:40|108071.6|108021.6|108069.9|108019.9|108071.6|108021.6|108065.6|108015.6|49
1723216010000|2024-08-09 15:06:50|108070|108020|108063.5|108013.5|108073.4|108023.4|108062.6|108012.6|55
1723216020000|2024-08-09 15:07:00|108060.8|108010.8|108063|108013|108066.7|108016.7|108057.7|108007.7|68
1723216030000|2024-08-09 15:07:10|108063.1|108013.1|108081.4|108031.4|108081.6|108031.6|108063.1|108013.1|54
1723216040000|2024-08-09 15:07:20|108082.2|108032.2|108067.6|108017.6|108085.3|108035.3|108065.1|108015.1|57
1723216050000|2024-08-09 15:07:30|108067.2|108017.2|108083.6|108033.6|108084.3|108034.3|108067|108017|59
1723216060000|2024-08-09 15:07:40|108083.4|108033.4|108085.6|108035.6|108087.4|108037.4|108082.9|108032.9|51
1723216070000|2024-08-09 15:07:50|108085.5|108035.5|108085.3|108035.3|108086.5|108036.5|108081.9|108031.9|52
1723216080000|2024-08-09 15:08:00|108084.4|108034.4|108079.5|108029.5|108085.2|108035.2|108074.9|108024.9|48
1723216090000|2024-08-09 15:08:10|108081.9|108031.9|108078.2|108028.2|108081.9|108031.9|108077.5|108027.5|51
1723216100000|2024-08-09 15:08:20|108078.6|108028.6|108083.2|108033.2|108083.3|108033.3|108077.6|108027.6|44
1723216110000|2024-08-09 15:08:30|108084.3|108034.3|108077.8|108027.8|108084.4|108034.4|108077.2|108027.2|45
1723216120000|2024-08-09 15:08:40|108078|108028|108070.7|108020.7|108078.2|108028.2|108068.6|108018.6|50
1723216130000|2024-08-09 15:08:50|108070.5|108020.5|108081.1|108031.1|108081.5|108031.5|108069.5|108019.5|50
1723216140000|2024-08-09 15:09:00|108082.3|108032.3|108088.6|108038.6|108088.6|108038.6|108080.7|108030.7|49
1723216150000|2024-08-09 15:09:10|108089.3|108039.3|108086.5|108036.5|108090.5|108040.5|108083|108033|54
1723216160000|2024-08-09 15:09:20|108089.7|108039.7|108093.4|108043.4|108094.3|108044.3|108089.7|108039.7|44
1723216170000|2024-08-09 15:09:30|108093.7|108043.7|108105.4|108055.4|108105.4|108055.4|108092.5|108042.5|50
1723216180000|2024-08-09 15:09:40|108105.7|108055.7|108109.9|108059.9|108112.2|108062.2|108105|108055|40
1723216190000|2024-08-09 15:09:50|108109.4|108059.4|108104.2|108054.2|108111.9|108061.9|108103.4|108053.4|40
1723216200000|2024-08-09 15:10:00|108104|108054|108096.8|108046.8|108104.5|108054.5|108096.8|108046.8|65
1723216210000|2024-08-09 15:10:10|108096.9|108046.9|108087.1|108037.1|108098.1|108048.1|108084.6|108034.6|54
1723216220000|2024-08-09 15:10:20|108087.7|108037.7|108099.6|108049.6|108100.8|108050.8|108087.7|108037.7|50
1723216230000|2024-08-09 15:10:30|108104|108054|108116.1|108066.1|108117.1|108067.1|108103.4|108053.4|51
1723216240000|2024-08-09 15:10:40|108116.6|108066.6|108132.5|108082.5|108134.9|108084.9|108116|108066|59
1723216250000|2024-08-09 15:10:50|108132|108082|108120.8|108070.8|108132|108082|108120.2|108070.2|46
1723216260000|2024-08-09 15:11:00|108120.9|108070.9|108128.8|108078.8|108130.8|108080.8|108120.9|108070.9|55
1723216270000|2024-08-09 15:11:10|108129|108079|108123.7|108073.7|108129|108079|108119.8|108069.8|50
1723216280000|2024-08-09 15:11:20|108122.1|108072.1|108132.4|108082.4|108137.9|108087.9|108120.7|108070.7|54
1723216290000|2024-08-09 15:11:30|108132.7|108082.7|108139.7|108089.7|108143.6|108093.6|108132.7|108082.7|48
1723216300000|2024-08-09 15:11:40|108139.8|108089.8|108141.6|108091.6|108143.7|108093.7|108135.8|108085.8|42
1723216310000|2024-08-09 15:11:50|108140.6|108090.6|108154.2|108104.2|108154.6|108104.6|108140.1|108090.1|62
1723216320000|2024-08-09 15:12:00|108154.7|108104.7|108148.7|108098.7|108155.4|108105.4|108147.1|108097.1|45
1723216330000|2024-08-09 15:12:10|108148.4|108098.4|108146.7|108096.7|108151.4|108101.4|108146|108096|45
1723216340000|2024-08-09 15:12:20|108146.8|108096.8|108150.9|108100.9|108151.4|108101.4|108146.4|108096.4|35
1723216350000|2024-08-09 15:12:30|108152.4|108102.4|108150|108100|108152.8|108102.8|108149.5|108099.5|42
1723216360000|2024-08-09 15:12:40|108150.1|108100.1|108140.5|108090.5|108150.4|108100.4|108140|108090|46
1723216370000|2024-08-09 15:12:50|108140.7|108090.7|108141.2|108091.2|108141.3|108091.3|108135.9|108085.9|50
1723216380000|2024-08-09 15:13:00|108140|108090|108135.7|108085.7|108143|108093|108134.6|108084.6|57
1723216390000|2024-08-09 15:13:10|108135.9|108085.9|108119.5|108069.5|108135.9|108085.9|108117.4|108067.4|44
1723216400000|2024-08-09 15:13:20|108119.2|108069.2|108114.6|108064.6|108124.3|108074.3|108112.6|108062.6|52
1723216410000|2024-08-09 15:13:30|108114.4|108064.4|108113.8|108063.8|108116.6|108066.6|108113.5|108063.5|37
1723216420000|2024-08-09 15:13:40|108114.2|108064.2|108106.7|108056.7|108114.2|108064.2|108104.8|108054.8|38
1723216430000|2024-08-09 15:13:50|108107.3|108057.3|108112.4|108062.4|108113.2|108063.2|108107.3|108057.3|46
1723216440000|2024-08-09 15:14:00|108112.1|108062.1|108098.9|108048.9|108112.2|108062.2|108098.3|108048.3|47
1723216450000|2024-08-09 15:14:10|108096.6|108046.6|108083.8|108033.8|108096.6|108046.6|108079.5|108029.5|43
1723216460000|2024-08-09 15:14:20|108084|108034|108081.1|108031.1|108089.3|108039.3|108077.1|108027.1|49
1723216470000|2024-08-09 15:14:30|108080.9|108030.9|108089.8|108039.8|108090.2|108040.2|108080.3|108030.3|44
1723216480000|2024-08-09 15:14:40|108089.9|108039.9|108092.6|108042.6|108098|108048|108089.9|108039.9|43
1723216490000|2024-08-09 15:14:50|108092.4|108042.4|108095.8|108045.8|108100|108050|108092.1|108042.1|43
1723216500000|2024-08-09 15:15:00|108095.6|108045.6|108107.2|108057.2|108109.5|108059.5|108094.6|108044.6|43
1723216510000|2024-08-09 15:15:10|108107|108057|108107.8|108057.8|108108.5|108058.5|108105|108055|40
1723216520000|2024-08-09 15:15:20|108107.6|108057.6|108110.9|108060.9|108111.3|108061.3|108102.6|108052.6|42
1723216530000|2024-08-09 15:15:30|108110.8|108060.8|108113.1|108063.1|108114.9|108064.9|108110.8|108060.8|26
1723216540000|2024-08-09 15:15:40|108113.2|108063.2|108112.2|108062.2|108113.6|108063.6|108105.8|108055.8|37
1723216550000|2024-08-09 15:15:50|108112.1|108062.1|108125.9|108075.9|108128.9|108078.9|108111.3|108061.3|47
1723216560000|2024-08-09 15:16:00|108126.9|108076.9|108121.1|108071.1|108129.4|108079.4|108121.1|108071.1|50
1723216570000|2024-08-09 15:16:10|108121.2|108071.2|108122.2|108072.2|108129.9|108079.9|108118|108068|54
1723216580000|2024-08-09 15:16:20|108123.1|108073.1|108129.7|108079.7|108131.1|108081.1|108123.1|108073.1|56
1723216590000|2024-08-09 15:16:30|108129.4|108079.4|108112.5|108062.5|108129.4|108079.4|108110|108060|55
1723216600000|2024-08-09 15:16:40|108112.2|108062.2|108106.6|108056.6|108112.6|108062.6|108106.6|108056.6|48
1723216610000|2024-08-09 15:16:50|108106.9|108056.9|108119.4|108069.4|108121.4|108071.4|108104.1|108054.1|47
1723216620000|2024-08-09 15:17:00|108119.2|108069.2|108133.8|108083.8|108139.4|108089.4|108119.2|108069.2|61
1723216630000|2024-08-09 15:17:10|108133.7|108083.7|108119|108069|108134.7|108084.7|108117.6|108067.6|48
1723216640000|2024-08-09 15:17:20|108119.2|108069.2|108107|108057|108128.4|108078.4|108105|108055|65
1723216650000|2024-08-09 15:17:30|108106.8|108056.8|108096.9|108046.9|108107.6|108057.6|108096.7|108046.7|51
1723216660000|2024-08-09 15:17:40|108097.9|108047.9|108090|108040|108098.8|108048.8|108090|108040|59
1723216670000|2024-08-09 15:17:50|108087.7|108037.7|108079.9|108029.9|108089|108039|108079.8|108029.8|68
1723216680000|2024-08-09 15:18:00|108081|108031|108078.5|108028.5|108083.5|108033.5|108076.8|108026.8|51
1723216690000|2024-08-09 15:18:10|108078.8|108028.8|108079.5|108029.5|108084.7|108034.7|108078.7|108028.7|54
1723216700000|2024-08-09 15:18:20|108079.6|108029.6|108079.2|108029.2|108082.1|108032.1|108078.3|108028.3|34
1723216710000|2024-08-09 15:18:30|108079.4|108029.4|108070.8|108020.8|108081.8|108031.8|108070.1|108020.1|55
1723216720000|2024-08-09 15:18:40|108071.9|108021.9|108085.2|108035.2|108085.2|108035.2|108071.4|108021.4|57
1723216730000|2024-08-09 15:18:50|108085.1|108035.1|108097.6|108047.6|108097.6|108047.6|108084.9|108034.9|49
1723216740000|2024-08-09 15:19:00|108095.7|108045.7|108093|108043|108096.3|108046.3|108093|108043|45
1723216750000|2024-08-09 15:19:10|108092.9|108042.9|108082.1|108032.1|108093.4|108043.4|108079.4|108029.4|51
1723216760000|2024-08-09 15:19:20|108082.5|108032.5|108087.2|108037.2|108091|108041|108082.5|108032.5|52
1723216770000|2024-08-09 15:19:30|108087|108037|108091|108041|108091.8|108041.8|108087|108037|48
1723216780000|2024-08-09 15:19:40|108091.6|108041.6|108091.2|108041.2|108095.7|108045.7|108089.3|108039.3|40
1723216790000|2024-08-09 15:19:50|108091.3|108041.3|108098.5|108048.5|108100.2|108050.2|108091.2|108041.2|46
1723216800000|2024-08-09 15:20:00|108098.1|108048.1|108101.6|108051.6|108107.4|108057.4|108095|108045|53
1723216810000|2024-08-09 15:20:10|108101.5|108051.5|108104.9|108054.9|108107.9|108057.9|108101.5|108051.5|48
1723216820000|2024-08-09 15:20:20|108106.7|108056.7|108107.6|108057.6|108109.5|108059.5|108101.9|108051.9|42
1723216830000|2024-08-09 15:20:30|108107.8|108057.8|108109.5|108059.5|108110|108060|108106.4|108056.4|36
1723216840000|2024-08-09 15:20:40|108109.6|108059.6|108128.6|108078.6|108133.7|108083.7|108109.6|108059.6|57
1723216850000|2024-08-09 15:20:50|108128.2|108078.2|108130.6|108080.6|108133.2|108083.2|108123.5|108073.5|52
1723216860000|2024-08-09 15:21:00|108130.3|108080.3|108146.2|108096.2|108146.8|108096.8|108130|108080|51
1723216870000|2024-08-09 15:21:10|108146.5|108096.5|108138|108088|108147.6|108097.6|108136.1|108086.1|43
1723216880000|2024-08-09 15:21:20|108138.5|108088.5|108138.3|108088.3|108142.8|108092.8|108137.6|108087.6|54
1723216890000|2024-08-09 15:21:30|108138.4|108088.4|108144.3|108094.3|108144.3|108094.3|108138.2|108088.2|38
1723216900000|2024-08-09 15:21:40|108144.6|108094.6|108150|108100|108152.4|108102.4|108144.1|108094.1|33
1723216910000|2024-08-09 15:21:50|108150.6|108100.6|108153|108103|108153|108103|108149.3|108099.3|47
1723216920000|2024-08-09 15:22:00|108152.6|108102.6|108146.1|108096.1|108152.6|108102.6|108144.5|108094.5|44
1723216930000|2024-08-09 15:22:10|108145.8|108095.8|108147.4|108097.4|108148.7|108098.7|108145.6|108095.6|31
1723216940000|2024-08-09 15:22:20|108147.3|108097.3|108144.7|108094.7|108147.4|108097.4|108144.2|108094.2|30
1723216950000|2024-08-09 15:22:30|108145|108095|108137.2|108087.2|108145|108095|108130.5|108080.5|49
1723216960000|2024-08-09 15:22:40|108137|108087|108135.9|108085.9|108138.4|108088.4|108135.5|108085.5|31
1723216970000|2024-08-09 15:22:50|108135.8|108085.8|108138.2|108088.2|108138.5|108088.5|108134.8|108084.8|30
1723216980000|2024-08-09 15:23:00|108138|108088|108137.5|108087.5|108138.8|108088.8|108137.4|108087.4|20
1723216990000|2024-08-09 15:23:10|108137.3|108087.3|108107.9|108057.9|108137.3|108087.3|108105.8|108055.8|56
1723217000000|2024-08-09 15:23:20|108107.8|108057.8|108108.6|108058.6|108108.8|108058.8|108103.6|108053.6|39
1723217010000|2024-08-09 15:23:30|108107.6|108057.6|108103.9|108053.9|108108.6|108058.6|108100.9|108050.9|40
1723217020000|2024-08-09 15:23:40|108104|108054|108115.6|108065.6|108116.2|108066.2|108102|108052|48
1723217030000|2024-08-09 15:23:50|108116|108066|108122|108072|108124.7|108074.7|108116|108066|45
1723217040000|2024-08-09 15:24:00|108122.3|108072.3|108130|108080|108132.7|108082.7|108122.3|108072.3|52
1723217050000|2024-08-09 15:24:10|108129.7|108079.7|108131.3|108081.3|108134.9|108084.9|108129.1|108079.1|33
1723217060000|2024-08-09 15:24:20|108132.1|108082.1|108127.2|108077.2|108132.1|108082.1|108126.9|108076.9|37
1723217070000|2024-08-09 15:24:30|108126.7|108076.7|108114.4|108064.4|108126.7|108076.7|108114.2|108064.2|54
1723217080000|2024-08-09 15:24:40|108114.5|108064.5|108110.7|108060.7|108115.3|108065.3|108109.6|108059.6|36
1723217090000|2024-08-09 15:24:50|108109.5|108059.5|108110.1|108060.1|108110.4|108060.4|108107.1|108057.1|37
1723217100000|2024-08-09 15:25:00|108110|108060|108119|108069|108119|108069|108109.5|108059.5|53
1723217110000|2024-08-09 15:25:10|108118.8|108068.8|108123|108073|108131|108081|108117.7|108067.7|51
1723217120000|2024-08-09 15:25:20|108122.5|108072.5|108119.5|108069.5|108123.4|108073.4|108116.8|108066.8|48
1723217130000|2024-08-09 15:25:30|108119.7|108069.7|108120.4|108070.4|108121.2|108071.2|108118.4|108068.4|46
1723217140000|2024-08-09 15:25:40|108120.5|108070.5|108115|108065|108121.9|108071.9|108115|108065|46
1723217150000|2024-08-09 15:25:50|108113.1|108063.1|108110.9|108060.9|108113.1|108063.1|108103.5|108053.5|38
1723217160000|2024-08-09 15:26:00|108110.6|108060.6|108119|108069|108119.1|108069.1|108109.3|108059.3|50
1723217170000|2024-08-09 15:26:10|108118.6|108068.6|108120|108070|108126.5|108076.5|108118.5|108068.5|47
1723217180000|2024-08-09 15:26:20|108120.5|108070.5|108120.3|108070.3|108121.3|108071.3|108119.9|108069.9|38
1723217190000|2024-08-09 15:26:30|108120|108070|108117.6|108067.6|108122.3|108072.3|108116|108066|39
1723217200000|2024-08-09 15:26:40|108117.2|108067.2|108119|108069|108120.1|108070.1|108116.2|108066.2|36
1723217210000|2024-08-09 15:26:50|108118.6|108068.6|108126.7|108076.7|108126.7|108076.7|108117.7|108067.7|44
1723217220000|2024-08-09 15:27:00|108126|108076|108125.2|108075.2|108129.6|108079.6|108124.3|108074.3|46
1723217230000|2024-08-09 15:27:10|108125.1|108075.1|108122.1|108072.1|108125.1|108075.1|108121.4|108071.4|28
1723217240000|2024-08-09 15:27:20|108122|108072|108117.3|108067.3|108122|108072|108109|108059|51
1723217250000|2024-08-09 15:27:30|108117.4|108067.4|108124.2|108074.2|108124.2|108074.2|108116.6|108066.6|46
1723217260000|2024-08-09 15:27:40|108124.9|108074.9|108130.3|108080.3|108130.5|108080.5|108124.9|108074.9|36
1723217270000|2024-08-09 15:27:50|108130.4|108080.4|108130.5|108080.5|108133.1|108083.1|108128.6|108078.6|37
1723217280000|2024-08-09 15:28:00|108130|108080|108127.7|108077.7|108130.6|108080.6|108127.1|108077.1|35
1723217290000|2024-08-09 15:28:10|108128|108078|108144.2|108094.2|108144.2|108094.2|108128|108078|53
1723217300000|2024-08-09 15:28:20|108143.6|108093.6|108144|108094|108145.6|108095.6|108143.6|108093.6|36
1723217310000|2024-08-09 15:28:30|108143.7|108093.7|108136.4|108086.4|108143.8|108093.8|108136.4|108086.4|46
1723217320000|2024-08-09 15:28:40|108135.6|108085.6|108132.6|108082.6|108136.9|108086.9|108131.9|108081.9|38
1723217330000|2024-08-09 15:28:50|108132.3|108082.3|108130.8|108080.8|108132.9|108082.9|108123.5|108073.5|46
1723217340000|2024-08-09 15:29:00|108130.9|108080.9|108159.7|108109.7|108159.7|108109.7|108128.8|108078.8|58
1723217350000|2024-08-09 15:29:10|108160.6|108110.6|108163.7|108113.7|108166.4|108116.4|108160.6|108110.6|53
1723217360000|2024-08-09 15:29:20|108164.5|108114.5|108163.7|108113.7|108164.7|108114.7|108163.7|108113.7|10
1723217370000|2024-08-09 15:29:30|108163.6|108113.6|108160.1|108110.1|108164.6|108114.6|108160.1|108110.1|24
1723217380000|2024-08-09 15:29:40|108160.2|108110.2|108162.5|108112.5|108162.7|108112.7|108160.2|108110.2|17
1723217390000|2024-08-09 15:29:50|108162.8|108112.8|108168.1|108118.1|108168.2|108118.2|108162.8|108112.8|23
1723217400000|2024-08-09 15:30:00|108168.2|108118.2|108173.2|108123.2|108176.9|108126.9|108162.9|108112.9|46
1723217410000|2024-08-09 15:30:10|108173|108123|108170.8|108120.8|108173|108123|108170.1|108120.1|30
1723217420000|2024-08-09 15:30:20|108170.4|108120.4|108178|108128|108178|108128|108170.4|108120.4|28
1723217430000|2024-08-09 15:30:30|108178.1|108128.1|108178.7|108128.7|108178.8|108128.8|108177.5|108127.5|17
1723217440000|2024-08-09 15:30:40|108179|108129|108190.7|108140.7|108191.5|108141.5|108179|108129|36
1723217450000|2024-08-09 15:30:50|108191.2|108141.2|108192.8|108142.8|108193.4|108143.4|108191.1|108141.1|19
1723217460000|2024-08-09 15:31:00|108193.1|108143.1|108192.9|108142.9|108195.6|108145.6|108191.8|108141.8|34
1723217470000|2024-08-09 15:31:10|108193.1|108143.1|108192.4|108142.4|108193.2|108143.2|108188.2|108138.2|31
1723217480000|2024-08-09 15:31:20|108192.6|108142.6|108190.1|108140.1|108193|108143|108190.1|108140.1|13
1723217490000|2024-08-09 15:31:30|108190.2|108140.2|108185|108135|108190.7|108140.7|108184.5|108134.5|27
1723217500000|2024-08-09 15:31:40|108184.9|108134.9|108184.8|108134.8|108184.9|108134.9|108184.3|108134.3|10
1723217510000|2024-08-09 15:31:50|108184.9|108134.9|108186.3|108136.3|108189.4|108139.4|108184.9|108134.9|26
1723217520000|2024-08-09 15:32:00|108186.9|108136.9|108186.1|108136.1|108187.8|108137.8|108186.1|108136.1|18
1723217530000|2024-08-09 15:32:10|108184.8|108134.8|108180.2|108130.2|108185.4|108135.4|108176.6|108126.6|31
1723217540000|2024-08-09 15:32:20|108180|108130|108180.5|108130.5|108182.5|108132.5|108176.3|108126.3|72
1723217550000|2024-08-09 15:32:30|108176.8|108126.8|108181.3|108131.3|108182.1|108132.1|108176.6|108126.6|32
1723217560000|2024-08-09 15:32:40|108181.2|108131.2|108179.8|108129.8|108182.1|108132.1|108179.4|108129.4|19
1723217570000|2024-08-09 15:32:50|108180.2|108130.2|108179.6|108129.6|108181.2|108131.2|108179.5|108129.5|16
1723217580000|2024-08-09 15:33:00|108179.3|108129.3|108181.2|108131.2|108181.2|108131.2|108179.3|108129.3|17
1723217590000|2024-08-09 15:33:10|108181.7|108131.7|108180.2|108130.2|108181.7|108131.7|108179.5|108129.5|13
1723217600000|2024-08-09 15:33:20|108180.3|108130.3|108181.3|108131.3|108181.3|108131.3|108180.2|108130.2|9
1723217610000|2024-08-09 15:33:30|108181.5|108131.5|108179.6|108129.6|108182.2|108132.2|108178.2|108128.2|23
1723217620000|2024-08-09 15:33:40|108180|108130|108179.3|108129.3|108180|108130|108175.8|108125.8|27
1723217630000|2024-08-09 15:33:50|108179.9|108129.9|108178.9|108128.9|108181.2|108131.2|108178.8|108128.8|17
1723217640000|2024-08-09 15:34:00|108180.5|108130.5|108182.5|108132.5|108182.7|108132.7|108179.7|108129.7|14
1723217650000|2024-08-09 15:34:10|108182.2|108132.2|108179.8|108129.8|108182.2|108132.2|108179.8|108129.8|11
1723217660000|2024-08-09 15:34:20|108179.9|108129.9|108178.8|108128.8|108179.9|108129.9|108177.4|108127.4|22
1723217670000|2024-08-09 15:34:30|108178.4|108128.4|108178.7|108128.7|108180.5|108130.5|108178.2|108128.2|20
1723217680000|2024-08-09 15:34:40|108178.6|108128.6|108184.9|108134.9|108185.5|108135.5|108178.6|108128.6|27
1723217690000|2024-08-09 15:34:50|108185.2|108135.2|108187.3|108137.3|108188.3|108138.3|108185.1|108135.1|19
1723217700000|2024-08-09 15:35:00|108187.2|108137.2|108189.2|108139.2|108190|108140|108186.8|108136.8|13
1723217710000|2024-08-09 15:35:10|108190|108140|108198|108148|108198|108148|108189|108139|36
1723217720000|2024-08-09 15:35:20|108198.1|108148.1|108193.7|108143.7|108200.7|108150.7|108193.7|108143.7|32
1723217730000|2024-08-09 15:35:30|108193.2|108143.2|108188.5|108138.5|108193.6|108143.6|108188.5|108138.5|27
1723217740000|2024-08-09 15:35:40|108188.8|108138.8|108187.2|108137.2|108190.1|108140.1|108183.7|108133.7|24
1723217750000|2024-08-09 15:35:50|108184.1|108134.1|108144.1|108094.1|108184.1|108134.1|108143.1|108093.1|59
1723217760000|2024-08-09 15:36:00|108143.5|108093.5|108142.3|108092.3|108144.8|108094.8|108137.2|108087.2|32
1723217770000|2024-08-09 15:36:10|108143.6|108093.6|108152|108102|108154.9|108104.9|108142.4|108092.4|54
1723217780000|2024-08-09 15:36:20|108151|108101|108152|108102|108153.8|108103.8|108146.2|108096.2|52
1723217790000|2024-08-09 15:36:30|108151.5|108101.5|108150.9|108100.9|108153.3|108103.3|108148.9|108098.9|44
1723217800000|2024-08-09 15:36:40|108151.5|108101.5|108153.9|108103.9|108155.5|108105.5|108141.4|108091.4|56
1723217810000|2024-08-09 15:36:50|108153|108103|108153.8|108103.8|108155.2|108105.2|108153|108103|25
1723217820000|2024-08-09 15:37:00|108153.5|108103.5|108143|108093|108154.3|108104.3|108140.5|108090.5|38
1723217830000|2024-08-09 15:37:10|108143.3|108093.3|108139.2|108089.2|108143.3|108093.3|108136.3|108086.3|50
1723217840000|2024-08-09 15:37:20|108138.6|108088.6|108149.5|108099.5|108152.4|108102.4|108138.6|108088.6|48
1723217850000|2024-08-09 15:37:30|108149.8|108099.8|108150.7|108100.7|108152.6|108102.6|108144.7|108094.7|45
1723217860000|2024-08-09 15:37:40|108150.9|108100.9|108149.5|108099.5|108151.9|108101.9|108147.7|108097.7|44
1723217870000|2024-08-09 15:37:50|108149.6|108099.6|108133.7|108083.7|108149.6|108099.6|108131.2|108081.2|39
1723217880000|2024-08-09 15:38:00|108133.8|108083.8|108133|108083|108134.4|108084.4|108113.4|108063.4|49
1723217890000|2024-08-09 15:38:10|108133.3|108083.3|108135.4|108085.4|108142.1|108092.1|108132.1|108082.1|51
1723217900000|2024-08-09 15:38:20|108135.8|108085.8|108129.6|108079.6|108137.2|108087.2|108129.6|108079.6|52
1723217910000|2024-08-09 15:38:30|108130.3|108080.3|108131.4|108081.4|108131.4|108081.4|108129.8|108079.8|15
1723217920000|2024-08-09 15:38:40|108131.3|108081.3|108133.7|108083.7|108135.8|108085.8|108123.8|108073.8|46
1723217930000|2024-08-09 15:38:50|108133.5|108083.5|108137|108087|108138|108088|108130.2|108080.2|26
1723217940000|2024-08-09 15:39:00|108136.9|108086.9|108135.6|108085.6|108136.9|108086.9|108129.8|108079.8|38
1723217950000|2024-08-09 15:39:10|108134.6|108084.6|108134.8|108084.8|108136.1|108086.1|108133.9|108083.9|15
1723217960000|2024-08-09 15:39:20|108134|108084|108131.1|108081.1|108134|108084|108129.6|108079.6|21
1723217970000|2024-08-09 15:39:30|108131.2|108081.2|108135.8|108085.8|108136.6|108086.6|108125.2|108075.2|33
1723217980000|2024-08-09 15:39:40|108135.5|108085.5|108136.1|108086.1|108137.4|108087.4|108135.2|108085.2|27
1723217990000|2024-08-09 15:39:50|108135.5|108085.5|108134.3|108084.3|108136.4|108086.4|108134.3|108084.3|29
1723218000000|2024-08-09 15:40:00|108134.4|108084.4|108135.2|108085.2|108137.6|108087.6|108132.5|108082.5|28
1723218010000|2024-08-09 15:40:10|108134.2|108084.2|108129|108079|108134.2|108084.2|108129|108079|21
1723218020000|2024-08-09 15:40:20|108128.6|108078.6|108131.3|108081.3|108131.3|108081.3|108124.9|108074.9|47
1723218030000|2024-08-09 15:40:30|108128.7|108078.7|108133.5|108083.5|108133.5|108083.5|108128.7|108078.7|21
1723218040000|2024-08-09 15:40:40|108132.9|108082.9|108134.2|108084.2|108135.8|108085.8|108131|108081|37
1723218050000|2024-08-09 15:40:50|108134.3|108084.3|108133.5|108083.5|108134.3|108084.3|108129.5|108079.5|37
1723218060000|2024-08-09 15:41:00|108133.6|108083.6|108123.8|108073.8|108133.7|108083.7|108123.2|108073.2|29
1723218070000|2024-08-09 15:41:10|108124.1|108074.1|108117.5|108067.5|108124.9|108074.9|108115.1|108065.1|26
1723218080000|2024-08-09 15:41:20|108116.9|108066.9|108119.7|108069.7|108122.1|108072.1|108114.1|108064.1|39
1723218090000|2024-08-09 15:41:30|108119.3|108069.3|108118.2|108068.2|108120.7|108070.7|108116.2|108066.2|27
1723218100000|2024-08-09 15:41:40|108118.1|108068.1|108120.3|108070.3|108120.5|108070.5|108116.7|108066.7|33
1723218110000|2024-08-09 15:41:50|108119.8|108069.8|108117.7|108067.7|108120.1|108070.1|108116.6|108066.6|29
1723218120000|2024-08-09 15:42:00|108118.9|108068.9|108122.6|108072.6|108123.2|108073.2|108118.4|108068.4|24
1723218130000|2024-08-09 15:42:10|108122.4|108072.4|108123.3|108073.3|108123.6|108073.6|108122.4|108072.4|10
1723218140000|2024-08-09 15:42:20|108123.5|108073.5|108123.6|108073.6|108123.7|108073.7|108122.6|108072.6|12
1723218150000|2024-08-09 15:42:30|108123.2|108073.2|108117.6|108067.6|108124|108074|108117.6|108067.6|33
1723218160000|2024-08-09 15:42:40|108117.2|108067.2|108122.3|108072.3|108123|108073|108115.9|108065.9|23
1723218170000|2024-08-09 15:42:50|108122|108072|108120.7|108070.7|108122|108072|108120.1|108070.1|15
1723218180000|2024-08-09 15:43:00|108120.8|108070.8|108118.1|108068.1|108121.3|108071.3|108117.9|108067.9|8
1723218190000|2024-08-09 15:43:10|108117.9|108067.9|108118.3|108068.3|108118.3|108068.3|108117.9|108067.9|3
1723218200000|2024-08-09 15:43:20|108117.9|108067.9|108116.4|108066.4|108118.8|108068.8|108115.8|108065.8|15
1723218210000|2024-08-09 15:43:30|108116.2|108066.2|108113.6|108063.6|108117.5|108067.5|108112.5|108062.5|25
1723218220000|2024-08-09 15:43:40|108112.3|108062.3|108111.5|108061.5|108115.1|108065.1|108111.5|108061.5|14
1723218230000|2024-08-09 15:43:50|108112.5|108062.5|108113.6|108063.6|108114.1|108064.1|108112.2|108062.2|17
1723218240000|2024-08-09 15:44:00|108113.7|108063.7|108110.5|108060.5|108114.7|108064.7|108110.4|108060.4|15
1723218250000|2024-08-09 15:44:10|108109.7|108059.7|108110.1|108060.1|108110.2|108060.2|108108.7|108058.7|16
1723218260000|2024-08-09 15:44:20|108110.3|108060.3|108110|108060|108110.3|108060.3|108109.5|108059.5|15
1723218270000|2024-08-09 15:44:30|108107.7|108057.7|108105|108055|108108.1|108058.1|108104.6|108054.6|26
1723218280000|2024-08-09 15:44:40|108106|108056|108105.6|108055.6|108108.6|108058.6|108103.6|108053.6|27
1723218290000|2024-08-09 15:44:50|108103.9|108053.9|108105.5|108055.5|108105.9|108055.9|108103.9|108053.9|9
1723218300000|2024-08-09 15:45:00|108106.1|108056.1|108107.1|108057.1|108108.3|108058.3|108104.6|108054.6|17
1723218310000|2024-08-09 15:45:10|108106.2|108056.2|108107.4|108057.4|108108.4|108058.4|108104|108054|21
1723218320000|2024-08-09 15:45:20|108107.7|108057.7|108111.2|108061.2|108111.2|108061.2|108107.1|108057.1|31
1723218330000|2024-08-09 15:45:30|108111.1|108061.1|108111.5|108061.5|108111.5|108061.5|108107.7|108057.7|21
1723218340000|2024-08-09 15:45:40|108112.1|108062.1|108110.8|108060.8|108112.1|108062.1|108110.2|108060.2|19
1723218350000|2024-08-09 15:45:50|108110.4|108060.4|108107.7|108057.7|108111|108061|108107.7|108057.7|20
1723218360000|2024-08-09 15:46:00|108105.9|108055.9|108106.3|108056.3|108107.2|108057.2|108105.1|108055.1|18
1723218370000|2024-08-09 15:46:10|108105|108055|108108.3|108058.3|108108.3|108058.3|108105|108055|27
1723218380000|2024-08-09 15:46:20|108108.5|108058.5|108103.7|108053.7|108109|108059|108101.3|108051.3|45
1723218390000|2024-08-09 15:46:30|108104.6|108054.6|108103.2|108053.2|108104.8|108054.8|108101.5|108051.5|19
1723218400000|2024-08-09 15:46:40|108102.7|108052.7|108079.9|108029.9|108102.7|108052.7|108077.1|108027.1|34
1723218410000|2024-08-09 15:46:50|108078.1|108028.1|108079.3|108029.3|108080.2|108030.2|108077.6|108027.6|26
1723218420000|2024-08-09 15:47:00|108079.2|108029.2|108072.6|108022.6|108079.2|108029.2|108071.8|108021.8|38
1723218430000|2024-08-09 15:47:10|108072.3|108022.3|108074.6|108024.6|108076.5|108026.5|108072.3|108022.3|14
1723218440000|2024-08-09 15:47:20|108074.1|108024.1|108072.5|108022.5|108074.6|108024.6|108070|108020|21
1723218450000|2024-08-09 15:47:30|108072.6|108022.6|108077.9|108027.9|108077.9|108027.9|108072.1|108022.1|32
1723218460000|2024-08-09 15:47:40|108078|108028|108078.1|108028.1|108078.5|108028.5|108077.1|108027.1|9
1723218470000|2024-08-09 15:47:50|108078.3|108028.3|108078.5|108028.5|108080|108030|108078.2|108028.2|19
1723218480000|2024-08-09 15:48:00|108078.4|108028.4|108079.2|108029.2|108079.2|108029.2|108076.6|108026.6|18
1723218490000|2024-08-09 15:48:10|108079.5|108029.5|108079.9|108029.9|108082|108032|108079.5|108029.5|14
1723218500000|2024-08-09 15:48:20|108080|108030|108077|108027|108080.3|108030.3|108077|108027|18
1723218510000|2024-08-09 15:48:30|108076.8|108026.8|108049.8|107999.8|108076.8|108026.8|108048.2|107998.2|14
1723218520000|2024-08-09 15:48:40|108049.7|107999.7|108036.9|107986.9|108049.7|107999.7|108036.4|107986.4|24
1723218530000|2024-08-09 15:48:50|108037.1|107987.1|108033.4|107983.4|108037.4|107987.4|108033.4|107983.4|21
1723218540000|2024-08-09 15:49:00|108033.7|107983.7|108027.4|107977.4|108033.7|107983.7|108027.4|107977.4|26
1723218550000|2024-08-09 15:49:10|108027|107977|108022.4|107972.4|108027.6|107977.6|108022.2|107972.2|15
1723218560000|2024-08-09 15:49:20|108022.9|107972.9|108023.8|107973.8|108024.3|107974.3|108022.6|107972.6|10
1723218570000|2024-08-09 15:49:30|108023.7|107973.7|108024.3|107974.3|108024.3|107974.3|108022|107972|8
1723218580000|2024-08-09 15:49:40|108023.1|107973.1|108027.3|107977.3|108027.3|107977.3|108023.1|107973.1|16
1723218590000|2024-08-09 15:49:50|108027.5|107977.5|108026.4|107976.4|108027.9|107977.9|108026.4|107976.4|10
1723218600000|2024-08-09 15:50:00|108026.8|107976.8|108030|107980|108030.8|107980.8|108026.5|107976.5|12
1723218610000|2024-08-09 15:50:10|108030.3|107980.3|108034.6|107984.6|108034.6|107984.6|108030.3|107980.3|26
1723218620000|2024-08-09 15:50:20|108035.2|107985.2|108038.6|107988.6|108039.2|107989.2|108035.2|107985.2|16
1723218630000|2024-08-09 15:50:30|108038.8|107988.8|108039.2|107989.2|108039.2|107989.2|108037.4|107987.4|7
1723218640000|2024-08-09 15:50:40|108039.4|107989.4|108039.1|107989.1|108039.9|107989.9|108037.8|107987.8|22
1723218650000|2024-08-09 15:50:50|108038.8|107988.8|108038.8|107988.8|108039.2|107989.2|108038.3|107988.3|12
1723218660000|2024-08-09 15:51:00|108038.4|107988.4|108037.4|107987.4|108038.4|107988.4|108036.1|107986.1|10
1723218670000|2024-08-09 15:51:10|108037.3|107987.3|108036.8|107986.8|108037.3|107987.3|108035.5|107985.5|8
1723218680000|2024-08-09 15:51:20|108035.5|107985.5|108038.3|107988.3|108039.3|107989.3|108035.5|107985.5|14
1723218690000|2024-08-09 15:51:30|108038.5|107988.5|108034.2|107984.2|108038.5|107988.5|108032.4|107982.4|16
1723218700000|2024-08-09 15:51:40|108032.9|107982.9|108035.6|107985.6|108035.8|107985.8|108032.5|107982.5|31
1723218710000|2024-08-09 15:51:50|108035.4|107985.4|108034.1|107984.1|108035.4|107985.4|108034.1|107984.1|8
1723218720000|2024-08-09 15:52:00|108034.3|107984.3|108039.1|107989.1|108039.9|107989.9|108034.3|107984.3|19
1723218730000|2024-08-09 15:52:10|108039.6|107989.6|108046.3|107996.3|108047.4|107997.4|108039.6|107989.6|26
1723218740000|2024-08-09 15:52:20|108045.6|107995.6|108046.4|107996.4|108047.1|107997.1|108044.4|107994.4|30
1723218750000|2024-08-09 15:52:30|108046.1|107996.1|108047.7|107997.7|108049|107999|108044.6|107994.6|31
1723218760000|2024-08-09 15:52:40|108047.9|107997.9|108050.7|108000.7|108051.2|108001.2|108047.9|107997.9|9
1723218770000|2024-08-09 15:52:50|108050.3|108000.3|108051.3|108001.3|108051.3|108001.3|108049.7|107999.7|8
1723218780000|2024-08-09 15:53:00|108051.1|108001.1|108048.8|107998.8|108051.1|108001.1|108048.8|107998.8|8
1723218790000|2024-08-09 15:53:10|108049.5|107999.5|108044|107994|108049.6|107999.6|108044|107994|19
1723218800000|2024-08-09 15:53:20|108041.6|107991.6|108040.5|107990.5|108041.8|107991.8|108039.3|107989.3|18
1723218810000|2024-08-09 15:53:30|108039.6|107989.6|108040.6|107990.6|108042.1|107992.1|108039.6|107989.6|13
1723218820000|2024-08-09 15:53:40|108040.5|107990.5|108040.6|107990.6|108040.6|107990.6|108039.3|107989.3|10
1723218830000|2024-08-09 15:53:50|108040.4|107990.4|108040.7|107990.7|108040.9|107990.9|108040.4|107990.4|4
1723218840000|2024-08-09 15:54:00|108040.9|107990.9|108040.9|107990.9|108041|107991|108040.7|107990.7|6
1723218850000|2024-08-09 15:54:10|108040.3|107990.3|108038.8|107988.8|108040.3|107990.3|108038.6|107988.6|7
1723218860000|2024-08-09 15:54:20|108039.1|107989.1|108041.1|107991.1|108042.4|107992.4|108039|107989|19
1723218870000|2024-08-09 15:54:30|108041.6|107991.6|108041.1|107991.1|108044|107994|108040.3|107990.3|14
1723218880000|2024-08-09 15:54:40|108040.7|107990.7|108042.4|107992.4|108042.7|107992.7|108039.7|107989.7|21
1723218890000|2024-08-09 15:54:50|108042.1|107992.1|108041.8|107991.8|108042.5|107992.5|108041.5|107991.5|16
1723218900000|2024-08-09 15:55:00|108042.2|107992.2|108041.8|107991.8|108042.4|107992.4|108041.2|107991.2|9
1723218910000|2024-08-09 15:55:10|108041.4|107991.4|108041.1|107991.1|108041.6|107991.6|108040.9|107990.9|10
1723218920000|2024-08-09 15:55:20|108041.2|107991.2|108042.9|107992.9|108042.9|107992.9|108038.8|107988.8|31
1723218930000|2024-08-09 15:55:30|108043.1|107993.1|108046.8|107996.8|108046.9|107996.9|108042.6|107992.6|18
1723218940000|2024-08-09 15:55:40|108047.2|107997.2|108052.4|108002.4|108052.4|108002.4|108046.5|107996.5|29
1723218950000|2024-08-09 15:55:50|108054.4|108004.4|108072.1|108022.1|108073.6|108023.6|108054.4|108004.4|56
1723218960000|2024-08-09 15:56:00|108071.7|108021.7|108073.4|108023.4|108077.9|108027.9|108068.2|108018.2|41
1723218970000|2024-08-09 15:56:10|108073.2|108023.2|108071.2|108021.2|108075.8|108025.8|108071.2|108021.2|45
1723218980000|2024-08-09 15:56:20|108071.6|108021.6|108071.3|108021.3|108076.3|108026.3|108070|108020|40
1723218990000|2024-08-09 15:56:30|108072.2|108022.2|108072.8|108022.8|108073.4|108023.4|108071.5|108021.5|19
1723219000000|2024-08-09 15:56:40|108073|108023|108084.5|108034.5|108085.3|108035.3|108072.2|108022.2|41
1723219010000|2024-08-09 15:56:50|108084.9|108034.9|108086.2|108036.2|108088.3|108038.3|108084.8|108034.8|26
1723219020000|2024-08-09 15:57:00|108085.8|108035.8|108083.8|108033.8|108089.6|108039.6|108083.8|108033.8|35
1723219030000|2024-08-09 15:57:10|108083.6|108033.6|108072.8|108022.8|108083.9|108033.9|108072.8|108022.8|34
1723219040000|2024-08-09 15:57:20|108073.8|108023.8|108076.8|108026.8|108076.8|108026.8|108072.1|108022.1|11
1723219050000|2024-08-09 15:57:30|108075.6|108025.6|108082.7|108032.7|108083.4|108033.4|108075.3|108025.3|36
1723219060000|2024-08-09 15:57:40|108083.1|108033.1|108085.7|108035.7|108086.4|108036.4|108081|108031|32
1723219070000|2024-08-09 15:57:50|108085.1|108035.1|108089.7|108039.7|108089.7|108039.7|108084.9|108034.9|31
1723219080000|2024-08-09 15:58:00|108090.1|108040.1|108095.2|108045.2|108096.5|108046.5|108090.1|108040.1|40
1723219090000|2024-08-09 15:58:10|108095.4|108045.4|108093.8|108043.8|108096.3|108046.3|108092.8|108042.8|29
1723219100000|2024-08-09 15:58:20|108093.7|108043.7|108095.9|108045.9|108095.9|108045.9|108093.7|108043.7|28
1723219110000|2024-08-09 15:58:30|108096.2|108046.2|108101.7|108051.7|108102.6|108052.6|108094.9|108044.9|34
1723219120000|2024-08-09 15:58:40|108100.5|108050.5|108102.4|108052.4|108103.8|108053.8|108100.5|108050.5|41
1723219130000|2024-08-09 15:58:50|108102.7|108052.7|108104.1|108054.1|108108.5|108058.5|108102.7|108052.7|27
1723219140000|2024-08-09 15:59:00|108106.9|108056.9|108104.6|108054.6|108107.7|108057.7|108104.6|108054.6|35
1723219150000|2024-08-09 15:59:10|108105|108055|108105.6|108055.6|108106|108056|108103.5|108053.5|16
1723219160000|2024-08-09 15:59:20|108105|108055|108104.5|108054.5|108105.5|108055.5|108103.8|108053.8|27
1723219170000|2024-08-09 15:59:30|108104.9|108054.9|108101.8|108051.8|108104.9|108054.9|108101.8|108051.8|14
1723219180000|2024-08-09 15:59:40|108101.5|108051.5|108099.6|108049.6|108101.7|108051.7|108097.7|108047.7|25
1723219190000|2024-08-09 15:59:50|108098.4|108048.4|108099|108049|108099.2|108049.2|108096.2|108046.2|32
1723219200000|2024-08-09 16:00:00|108098.5|108048.5|108109.1|108059.1|108110.4|108060.4|108097.3|108047.3|45
1723219210000|2024-08-09 16:00:10|108109.3|108059.3|108117.8|108067.8|108118.9|108068.9|108109.3|108059.3|30
1723219220000|2024-08-09 16:00:20|108117.4|108067.4|108129.6|108079.6|108133.6|108083.6|108117.4|108067.4|48
1723219230000|2024-08-09 16:00:30|108127.8|108077.8|108126.2|108076.2|108129.1|108079.1|108124.4|108074.4|45
1723219240000|2024-08-09 16:00:40|108125.7|108075.7|108121.8|108071.8|108127.5|108077.5|108117.2|108067.2|48
1723219250000|2024-08-09 16:00:50|108121.4|108071.4|108103.7|108053.7|108121.4|108071.4|108101.6|108051.6|59
1723219260000|2024-08-09 16:01:00|108102.6|108052.6|108099.4|108049.4|108105.6|108055.6|108098.7|108048.7|51
1723219270000|2024-08-09 16:01:10|108098.7|108048.7|108099.7|108049.7|108104.1|108054.1|108097.7|108047.7|45
1723219280000|2024-08-09 16:01:20|108099.4|108049.4|108099.9|108049.9|108103.4|108053.4|108099.4|108049.4|19
1723219290000|2024-08-09 16:01:30|108099.7|108049.7|108102.8|108052.8|108104.4|108054.4|108099.5|108049.5|33
1723219300000|2024-08-09 16:01:40|108102.3|108052.3|108102.5|108052.5|108103.1|108053.1|108097|108047|33
1723219310000|2024-08-09 16:01:50|108101.1|108051.1|108098.3|108048.3|108101.5|108051.5|108097|108047|26
1723219320000|2024-08-09 16:02:00|108098.4|108048.4|108102.6|108052.6|108102.6|108052.6|108097.9|108047.9|17
1723219330000|2024-08-09 16:02:10|108100.3|108050.3|108109.3|108059.3|108109.5|108059.5|108100.3|108050.3|29
1723219340000|2024-08-09 16:02:20|108109.1|108059.1|108115.9|108065.9|108120.5|108070.5|108109.1|108059.1|46
1723219350000|2024-08-09 16:02:30|108116.2|108066.2|108113.1|108063.1|108116.9|108066.9|108110.4|108060.4|50
1723219360000|2024-08-09 16:02:40|108114.9|108064.9|108113.5|108063.5|108116.9|108066.9|108112.5|108062.5|37
1723219370000|2024-08-09 16:02:50|108112.9|108062.9|108119.8|108069.8|108122.3|108072.3|108110.3|108060.3|38
1723219380000|2024-08-09 16:03:00|108119.5|108069.5|108115.7|108065.7|108119.5|108069.5|108112.7|108062.7|38
1723219390000|2024-08-09 16:03:10|108115.3|108065.3|108107.6|108057.6|108115.3|108065.3|108103.2|108053.2|26
1723219400000|2024-08-09 16:03:20|108107.8|108057.8|108115.5|108065.5|108115.9|108065.9|108105.5|108055.5|27
1723219410000|2024-08-09 16:03:30|108114.8|108064.8|108114.2|108064.2|108116.8|108066.8|108106.9|108056.9|38
1723219420000|2024-08-09 16:03:40|108114|108064|108114.1|108064.1|108114.1|108064.1|108111.3|108061.3|22
1723219430000|2024-08-09 16:03:50|108115.1|108065.1|108115.9|108065.9|108118.4|108068.4|108115.1|108065.1|17
1723219440000|2024-08-09 16:04:00|108115.8|108065.8|108108.2|108058.2|108115.8|108065.8|108107.9|108057.9|28
1723219450000|2024-08-09 16:04:10|108109.5|108059.5|108107|108057|108109.5|108059.5|108105.2|108055.2|31
1723219460000|2024-08-09 16:04:20|108106.9|108056.9|108116.2|108066.2|108116.4|108066.4|108103.5|108053.5|38
1723219470000|2024-08-09 16:04:30|108115.7|108065.7|108108.5|108058.5|108116.8|108066.8|108108.2|108058.2|48
1723219480000|2024-08-09 16:04:40|108107.3|108057.3|108125.9|108075.9|108126.3|108076.3|108106.5|108056.5|41
1723219490000|2024-08-09 16:04:50|108126.7|108076.7|108126.4|108076.4|108129|108079|108126.4|108076.4|27
1723219500000|2024-08-09 16:05:00|108125.9|108075.9|108117.2|108067.2|108131.6|108081.6|108117.2|108067.2|40
1723219510000|2024-08-09 16:05:10|108117.3|108067.3|108129.7|108079.7|108131.9|108081.9|108114.6|108064.6|46
1723219520000|2024-08-09 16:05:20|108129.8|108079.8|108130.3|108080.3|108131.5|108081.5|108127.6|108077.6|24
1723219530000|2024-08-09 16:05:30|108130.2|108080.2|108126.6|108076.6|108133.2|108083.2|108125|108075|51
1723219540000|2024-08-09 16:05:40|108125.1|108075.1|108127.1|108077.1|108128.9|108078.9|108125.1|108075.1|16
1723219550000|2024-08-09 16:05:50|108126.4|108076.4|108125.4|108075.4|108131.4|108081.4|108125.4|108075.4|34
1723219560000|2024-08-09 16:06:00|108125.3|108075.3|108123.6|108073.6|108129.5|108079.5|108122.9|108072.9|36
1723219570000|2024-08-09 16:06:10|108124.1|108074.1|108123.6|108073.6|108126.7|108076.7|108122.5|108072.5|25
1723219580000|2024-08-09 16:06:20|108123.7|108073.7|108124.3|108074.3|108127.8|108077.8|108123.6|108073.6|51
1723219590000|2024-08-09 16:06:30|108124.7|108074.7|108126.7|108076.7|108127.8|108077.8|108123.8|108073.8|29
1723219600000|2024-08-09 16:06:40|108125.3|108075.3|108125.9|108075.9|108129.2|108079.2|108123.1|108073.1|23
1723219610000|2024-08-09 16:06:50|108125.5|108075.5|108125.3|108075.3|108127.4|108077.4|108123.3|108073.3|17
1723219620000|2024-08-09 16:07:00|108125.6|108075.6|108125.2|108075.2|108126.5|108076.5|108122.9|108072.9|38
1723219630000|2024-08-09 16:07:10|108126|108076|108125|108075|108126.8|108076.8|108124.3|108074.3|18
1723219640000|2024-08-09 16:07:20|108124.9|108074.9|108129.8|108079.8|108129.9|108079.9|108124.9|108074.9|26
1723219650000|2024-08-09 16:07:30|108129.5|108079.5|108129.3|108079.3|108131.2|108081.2|108127|108077|21
1723219660000|2024-08-09 16:07:40|108129.2|108079.2|108128.2|108078.2|108129.2|108079.2|108128.2|108078.2|5
1723219670000|2024-08-09 16:07:50|108128.6|108078.6|108124.5|108074.5|108129.1|108079.1|108122.6|108072.6|25
1723219680000|2024-08-09 16:08:00|108124.3|108074.3|108114.2|108064.2|108126.7|108076.7|108113.2|108063.2|35
1723219690000|2024-08-09 16:08:10|108113.7|108063.7|108113.2|108063.2|108114.6|108064.6|108109|108059|30
1723219700000|2024-08-09 16:08:20|108113.8|108063.8|108102.8|108052.8|108113.8|108063.8|108100|108050|31
1723219710000|2024-08-09 16:08:30|108103.9|108053.9|108103.4|108053.4|108106|108056|108101.9|108051.9|32
1723219720000|2024-08-09 16:08:40|108103.9|108053.9|108104.3|108054.3|108106.9|108056.9|108103.9|108053.9|23
1723219730000|2024-08-09 16:08:50|108106.1|108056.1|108140.8|108090.8|108144.7|108094.7|108106.1|108056.1|51
1723219740000|2024-08-09 16:09:00|108140.5|108090.5|108135.9|108085.9|108140.6|108090.6|108133|108083|58
1723219750000|2024-08-09 16:09:10|108136.1|108086.1|108158.2|108108.2|108158.2|108108.2|108136.1|108086.1|53
1723219760000|2024-08-09 16:09:20|108157.8|108107.8|108156.7|108106.7|108157.8|108107.8|108156.2|108106.2|16
1723219770000|2024-08-09 16:09:30|108156.2|108106.2|108157.1|108107.1|108160|108110|108156|108106|20
1723219780000|2024-08-09 16:09:40|108156.9|108106.9|108155.9|108105.9|108158.3|108108.3|108152.7|108102.7|14
1723219790000|2024-08-09 16:09:50|108157.6|108107.6|108157.9|108107.9|108158.6|108108.6|108152.1|108102.1|13
1723219800000|2024-08-09 16:10:00|108158|108108|108156.5|108106.5|108159.1|108109.1|108147.9|108097.9|42
1723219810000|2024-08-09 16:10:10|108156.9|108106.9|108155.8|108105.8|108162.8|108112.8|108154|108104|26
1723219820000|2024-08-09 16:10:20|108154.2|108104.2|108159.5|108109.5|108159.5|108109.5|108154.2|108104.2|14
1723219830000|2024-08-09 16:10:30|108159.1|108109.1|108159|108109|108160.4|108110.4|108157|108107|25
1723219840000|2024-08-09 16:10:40|108159.2|108109.2|108158.8|108108.8|108159.5|108109.5|108156.4|108106.4|29
1723219850000|2024-08-09 16:10:50|108167.2|108117.2|108176.5|108126.5|108176.5|108126.5|108167.2|108117.2|37
1723219860000|2024-08-09 16:11:00|108175.5|108125.5|108187.6|108137.6|108187.8|108137.8|108172|108122|59
1723219870000|2024-08-09 16:11:10|108187.3|108137.3|108186.7|108136.7|108188.1|108138.1|108184.2|108134.2|23
1723219880000|2024-08-09 16:11:20|108186.4|108136.4|108190.5|108140.5|108195.7|108145.7|108183.7|108133.7|44
1723219890000|2024-08-09 16:11:30|108189.9|108139.9|108187.4|108137.4|108190.9|108140.9|108186.9|108136.9|28
1723219900000|2024-08-09 16:11:40|108189|108139|108195.5|108145.5|108195.7|108145.7|108189|108139|23
1723219910000|2024-08-09 16:11:50|108194.8|108144.8|108207.6|108157.6|108207.9|108157.9|108194.2|108144.2|39
1723219920000|2024-08-09 16:12:00|108207.4|108157.4|108203.2|108153.2|108207.4|108157.4|108203.2|108153.2|20
1723219930000|2024-08-09 16:12:10|108203.4|108153.4|108206.1|108156.1|108208.5|108158.5|108201.5|108151.5|25
1723219940000|2024-08-09 16:12:20|108205.8|108155.8|108204.3|108154.3|108206.2|108156.2|108204|108154|18
1723219950000|2024-08-09 16:12:30|108207.7|108157.7|108202.7|108152.7|108208.8|108158.8|108201.8|108151.8|53
1723219960000|2024-08-09 16:12:40|108203.1|108153.1|108204.7|108154.7|108208|108158|108203.1|108153.1|23
1723219970000|2024-08-09 16:12:50|108204.1|108154.1|108200.6|108150.6|108204.1|108154.1|108198.1|108148.1|46
1723219980000|2024-08-09 16:13:00|108200.5|108150.5|108218.3|108168.3|108220.4|108170.4|108200.5|108150.5|56
1723219990000|2024-08-09 16:13:10|108217.7|108167.7|108232.7|108182.7|108232.7|108182.7|108216.7|108166.7|41
1723220000000|2024-08-09 16:13:20|108232.5|108182.5|108235.1|108185.1|108235.8|108185.8|108227.6|108177.6|43
1723220010000|2024-08-09 16:13:30|108233.6|108183.6|108233.2|108183.2|108233.6|108183.6|108228.5|108178.5|49
1723220020000|2024-08-09 16:13:40|108232.6|108182.6|108226|108176|108233.2|108183.2|108221.6|108171.6|46
1723220030000|2024-08-09 16:13:50|108228.1|108178.1|108221.9|108171.9|108228.1|108178.1|108221.9|108171.9|38
1723220040000|2024-08-09 16:14:00|108222.1|108172.1|108202.6|108152.6|108223.2|108173.2|108200.9|108150.9|43
1723220050000|2024-08-09 16:14:10|108202.7|108152.7|108204.1|108154.1|108206.8|108156.8|108202.2|108152.2|37
1723220060000|2024-08-09 16:14:20|108203.5|108153.5|108208|108158|108208.6|108158.6|108203.5|108153.5|35
1723220070000|2024-08-09 16:14:30|108208.3|108158.3|108216.2|108166.2|108216.5|108166.5|108207.6|108157.6|33
1723220080000|2024-08-09 16:14:40|108216.6|108166.6|108223.4|108173.4|108223.6|108173.6|108215.7|108165.7|38
1723220090000|2024-08-09 16:14:50|108223.6|108173.6|108221.9|108171.9|108230|108180|108219.8|108169.8|44
1723220100000|2024-08-09 16:15:00|108222.1|108172.1|108230.8|108180.8|108233.5|108183.5|108222.1|108172.1|30
1723220110000|2024-08-09 16:15:10|108230.9|108180.9|108233.8|108183.8|108234.3|108184.3|108224.9|108174.9|34
1723220120000|2024-08-09 16:15:20|108233.7|108183.7|108224.7|108174.7|108233.7|108183.7|108222.4|108172.4|28
1723220130000|2024-08-09 16:15:30|108224.4|108174.4|108231.8|108181.8|108232.3|108182.3|108224.4|108174.4|37
1723220140000|2024-08-09 16:15:40|108232.3|108182.3|108219.8|108169.8|108233|108183|108218.4|108168.4|42
1723220150000|2024-08-09 16:15:50|108219.7|108169.7|108227.8|108177.8|108233.4|108183.4|108219.7|108169.7|40
1723220160000|2024-08-09 16:16:00|108225.9|108175.9|108228.3|108178.3|108228.3|108178.3|108219.2|108169.2|35
1723220170000|2024-08-09 16:16:10|108228|108178|108232.3|108182.3|108232.8|108182.8|108223.8|108173.8|47
1723220180000|2024-08-09 16:16:20|108232.4|108182.4|108240.1|108190.1|108242.8|108192.8|108232.4|108182.4|46
1723220190000|2024-08-09 16:16:30|108239.7|108189.7|108228.6|108178.6|108239.7|108189.7|108228.6|108178.6|34
1723220200000|2024-08-09 16:16:40|108228.3|108178.3|108227.1|108177.1|108232.5|108182.5|108226.4|108176.4|37
1723220210000|2024-08-09 16:16:50|108227.3|108177.3|108222.4|108172.4|108231.7|108181.7|108222.4|108172.4|36
1723220220000|2024-08-09 16:17:00|108221.8|108171.8|108230.1|108180.1|108233.6|108183.6|108221.1|108171.1|45
1723220230000|2024-08-09 16:17:10|108230.9|108180.9|108228.3|108178.3|108234.9|108184.9|108227.1|108177.1|31
1723220240000|2024-08-09 16:17:20|108228.4|108178.4|108225|108175|108228.4|108178.4|108219.9|108169.9|44
1723220250000|2024-08-09 16:17:30|108224.8|108174.8|108225.5|108175.5|108225.5|108175.5|108219.7|108169.7|30
1723220260000|2024-08-09 16:17:40|108227.8|108177.8|108225.7|108175.7|108228.4|108178.4|108223.9|108173.9|20
1723220270000|2024-08-09 16:17:50|108226.2|108176.2|108227.5|108177.5|108227.5|108177.5|108222.1|108172.1|23
1723220280000|2024-08-09 16:18:00|108223.8|108173.8|108220.9|108170.9|108230.6|108180.6|108220.2|108170.2|45
1723220290000|2024-08-09 16:18:10|108220.7|108170.7|108219.9|108169.9|108223.9|108173.9|108219.9|108169.9|18
1723220300000|2024-08-09 16:18:20|108219.5|108169.5|108222.1|108172.1|108222.1|108172.1|108217.7|108167.7|22
1723220310000|2024-08-09 16:18:30|108222.3|108172.3|108229.1|108179.1|108229.8|108179.8|108220.2|108170.2|34
1723220320000|2024-08-09 16:18:40|108227.9|108177.9|108232.9|108182.9|108235.4|108185.4|108227.2|108177.2|29
1723220330000|2024-08-09 16:18:50|108233.9|108183.9|108228.9|108178.9|108235.5|108185.5|108225.5|108175.5|36
1723220340000|2024-08-09 16:19:00|108229.3|108179.3|108229.6|108179.6|108232.6|108182.6|108227.9|108177.9|52
1723220350000|2024-08-09 16:19:10|108230.1|108180.1|108232.6|108182.6|108232.7|108182.7|108228.7|108178.7|40
1723220360000|2024-08-09 16:19:20|108232.7|108182.7|108230.7|108180.7|108234.1|108184.1|108230.7|108180.7|22
1723220370000|2024-08-09 16:19:30|108231.3|108181.3|108228.7|108178.7|108231.9|108181.9|108227.4|108177.4|40
1723220380000|2024-08-09 16:19:40|108228.6|108178.6|108224.3|108174.3|108228.6|108178.6|108223.1|108173.1|32
1723220390000|2024-08-09 16:19:50|108224.9|108174.9|108224.8|108174.8|108225.8|108175.8|108223|108173|18
1723220400000|2024-08-09 16:20:00|108225.8|108175.8|108218.7|108168.7|108230.6|108180.6|108215.5|108165.5|52
1723220410000|2024-08-09 16:20:10|108218.1|108168.1|108217.6|108167.6|108219.6|108169.6|108213.5|108163.5|31
1723220420000|2024-08-09 16:20:20|108216.2|108166.2|108215.3|108165.3|108218.3|108168.3|108214.3|108164.3|28
1723220430000|2024-08-09 16:20:30|108215.7|108165.7|108218.5|108168.5|108219.1|108169.1|108214.3|108164.3|26
1723220440000|2024-08-09 16:20:40|108219|108169|108219.2|108169.2|108219.7|108169.7|108215.6|108165.6|25
1723220450000|2024-08-09 16:20:50|108218.5|108168.5|108217.8|108167.8|108221|108171|108216.9|108166.9|18
1723220460000|2024-08-09 16:21:00|108217.4|108167.4|108214.8|108164.8|108220.1|108170.1|108214.8|108164.8|18
1723220470000|2024-08-09 16:21:10|108214.6|108164.6|108215.6|108165.6|108217.9|108167.9|108213.6|108163.6|25
1723220480000|2024-08-09 16:21:20|108216.2|108166.2|108217.4|108167.4|108218.7|108168.7|108215.4|108165.4|18
1723220490000|2024-08-09 16:21:30|108217.6|108167.6|108211.5|108161.5|108217.8|108167.8|108209.4|108159.4|37
1723220500000|2024-08-09 16:21:40|108211.2|108161.2|108199.7|108149.7|108214.6|108164.6|108199.7|108149.7|35
1723220510000|2024-08-09 16:21:50|108199.3|108149.3|108201.9|108151.9|108205.3|108155.3|108199.3|108149.3|33
1723220520000|2024-08-09 16:22:00|108202.1|108152.1|108201.2|108151.2|108203.3|108153.3|108201.2|108151.2|11
1723220530000|2024-08-09 16:22:10|108200.7|108150.7|108201.5|108151.5|108203.8|108153.8|108200.7|108150.7|12
1723220540000|2024-08-09 16:22:20|108201.1|108151.1|108206.5|108156.5|108206.5|108156.5|108201.1|108151.1|21
1723220550000|2024-08-09 16:22:30|108206.7|108156.7|108211.1|108161.1|108211.5|108161.5|108206.5|108156.5|33
1723220560000|2024-08-09 16:22:40|108210.8|108160.8|108219.9|108169.9|108219.9|108169.9|108210.8|108160.8|36
1723220570000|2024-08-09 16:22:50|108220.4|108170.4|108220.7|108170.7|108221.6|108171.6|108218.3|108168.3|24
1723220580000|2024-08-09 16:23:00|108220.5|108170.5|108219.2|108169.2|108223.4|108173.4|108217.8|108167.8|43
1723220590000|2024-08-09 16:23:10|108219.3|108169.3|108219|108169|108219.4|108169.4|108214.9|108164.9|28
1723220600000|2024-08-09 16:23:20|108219.3|108169.3|108221.5|108171.5|108222.4|108172.4|108216.6|108166.6|28
1723220610000|2024-08-09 16:23:30|108221.8|108171.8|108222.2|108172.2|108222.5|108172.5|108220.8|108170.8|22
1723220620000|2024-08-09 16:23:40|108221.3|108171.3|108220.9|108170.9|108222.6|108172.6|108220|108170|19
1723220630000|2024-08-09 16:23:50|108220.7|108170.7|108221.8|108171.8|108222|108172|108220.2|108170.2|17
1723220640000|2024-08-09 16:24:00|108222.2|108172.2|108233.5|108183.5|108234.1|108184.1|108219.7|108169.7|39
1723220650000|2024-08-09 16:24:10|108233.4|108183.4|108231.5|108181.5|108233.9|108183.9|108228.1|108178.1|26
1723220660000|2024-08-09 16:24:20|108231.2|108181.2|108234.3|108184.3|108234.3|108184.3|108229.7|108179.7|23
1723220670000|2024-08-09 16:24:30|108233.8|108183.8|108229.6|108179.6|108235.1|108185.1|108227.1|108177.1|26
1723220680000|2024-08-09 16:24:40|108229.3|108179.3|108229.4|108179.4|108231|108181|108227.9|108177.9|21
1723220690000|2024-08-09 16:24:50|108229.2|108179.2|108226.7|108176.7|108231.6|108181.6|108226|108176|14
1723220700000|2024-08-09 16:25:00|108226.6|108176.6|108234.2|108184.2|108235.1|108185.1|108226.1|108176.1|18
1723220710000|2024-08-09 16:25:10|108234.8|108184.8|108232.4|108182.4|108234.8|108184.8|108227.5|108177.5|34
1723220720000|2024-08-09 16:25:20|108230.8|108180.8|108233.2|108183.2|108234.5|108184.5|108230.1|108180.1|26
1723220730000|2024-08-09 16:25:30|108233.1|108183.1|108233.2|108183.2|108234.1|108184.1|108230.5|108180.5|14
1723220740000|2024-08-09 16:25:40|108234.3|108184.3|108234|108184|108235|108185|108232.2|108182.2|13
1723220750000|2024-08-09 16:25:50|108234.4|108184.4|108230.1|108180.1|108234.4|108184.4|108229.4|108179.4|29
1723220760000|2024-08-09 16:26:00|108231.1|108181.1|108235.8|108185.8|108236.6|108186.6|108228.8|108178.8|44
1723220770000|2024-08-09 16:26:10|108235.5|108185.5|108232.4|108182.4|108235.9|108185.9|108231.8|108181.8|18
1723220780000|2024-08-09 16:26:20|108232.5|108182.5|108231.6|108181.6|108236.2|108186.2|108231|108181|21
1723220790000|2024-08-09 16:26:30|108228.3|108178.3|108228.2|108178.2|108229.7|108179.7|108226.4|108176.4|11
1723220800000|2024-08-09 16:26:40|108227.8|108177.8|108227.8|108177.8|108228.6|108178.6|108224.3|108174.3|11
1723220810000|2024-08-09 16:26:50|108228|108178|108228.7|108178.7|108229.1|108179.1|108225.4|108175.4|19
1723220820000|2024-08-09 16:27:00|108227.9|108177.9|108215.2|108165.2|108227.9|108177.9|108209.9|108159.9|39
1723220830000|2024-08-09 16:27:10|108216.7|108166.7|108218.1|108168.1|108218.4|108168.4|108212.3|108162.3|20
1723220840000|2024-08-09 16:27:20|108218|108168|108224.1|108174.1|108227.8|108177.8|108217.6|108167.6|29
1723220850000|2024-08-09 16:27:30|108223.6|108173.6|108216.9|108166.9|108224.3|108174.3|108216.3|108166.3|32
1723220860000|2024-08-09 16:27:40|108217.7|108167.7|108215.7|108165.7|108218.6|108168.6|108214|108164|22
1723220870000|2024-08-09 16:27:50|108216.6|108166.6|108214.4|108164.4|108216.6|108166.6|108214.4|108164.4|13
1723220880000|2024-08-09 16:28:00|108215|108165|108215.3|108165.3|108216.2|108166.2|108214.6|108164.6|25
1723220890000|2024-08-09 16:28:10|108214.7|108164.7|108218.6|108168.6|108221.9|108171.9|108214.7|108164.7|27
1723220900000|2024-08-09 16:28:20|108218.4|108168.4|108221.8|108171.8|108222.2|108172.2|108215.9|108165.9|41
1723220910000|2024-08-09 16:28:30|108222.7|108172.7|108232.6|108182.6|108233.6|108183.6|108222.7|108172.7|46
1723220920000|2024-08-09 16:28:40|108231.8|108181.8|108232.6|108182.6|108235|108185|108229|108179|38
1723220930000|2024-08-09 16:28:50|108232.3|108182.3|108229.5|108179.5|108236.1|108186.1|108227|108177|43
1723220940000|2024-08-09 16:29:00|108229.3|108179.3|108220.6|108170.6|108229.3|108179.3|108219.4|108169.4|42
1723220950000|2024-08-09 16:29:10|108219.1|108169.1|108218|108168|108223.8|108173.8|108213.3|108163.3|37
1723220960000|2024-08-09 16:29:20|108218.7|108168.7|108215.6|108165.6|108219.5|108169.5|108214.7|108164.7|35
1723220970000|2024-08-09 16:29:30|108215.2|108165.2|108217.6|108167.6|108222.7|108172.7|108214.8|108164.8|46
1723220980000|2024-08-09 16:29:40|108217.4|108167.4|108223|108173|108223|108173|108213|108163|39
1723220990000|2024-08-09 16:29:50|108224.8|108174.8|108218.6|108168.6|108224.8|108174.8|108215.9|108165.9|33
1723221000000|2024-08-09 16:30:00|108219.9|108169.9|108215|108165|108229.5|108179.5|108209.1|108159.1|47
1723221010000|2024-08-09 16:30:10|108214.7|108164.7|108208.1|108158.1|108215.2|108165.2|108202.7|108152.7|52
1723221020000|2024-08-09 16:30:20|108208.3|108158.3|108204.2|108154.2|108208.6|108158.6|108200.7|108150.7|42
1723221030000|2024-08-09 16:30:30|108203.4|108153.4|108195.2|108145.2|108203.8|108153.8|108194.8|108144.8|38
1723221040000|2024-08-09 16:30:40|108195.9|108145.9|108204.1|108154.1|108204.5|108154.5|108195.4|108145.4|33
1723221050000|2024-08-09 16:30:50|108204|108154|108201.7|108151.7|108207|108157|108201.2|108151.2|33
1723221060000|2024-08-09 16:31:00|108201.6|108151.6|108197.3|108147.3|108201.9|108151.9|108194.5|108144.5|52
1723221070000|2024-08-09 16:31:10|108197.7|108147.7|108201.7|108151.7|108202.8|108152.8|108197.1|108147.1|34
1723221080000|2024-08-09 16:31:20|108202.2|108152.2|108205|108155|108205|108155|108201.4|108151.4|31
1723221090000|2024-08-09 16:31:30|108204.3|108154.3|108204.2|108154.2|108205.7|108155.7|108203.2|108153.2|43
1723221100000|2024-08-09 16:31:40|108204.6|108154.6|108210.3|108160.3|108213|108163|108204.2|108154.2|36
1723221110000|2024-08-09 16:31:50|108210.5|108160.5|108216|108166|108216|108166|108205|108155|28
1723221120000|2024-08-09 16:32:00|108216.7|108166.7|108220.3|108170.3|108225.1|108175.1|108212.7|108162.7|36
1723221130000|2024-08-09 16:32:10|108219.5|108169.5|108215.6|108165.6|108220.1|108170.1|108214.5|108164.5|31
1723221140000|2024-08-09 16:32:20|108219.4|108169.4|108230.2|108180.2|108233|108183|108218.4|108168.4|40
1723221150000|2024-08-09 16:32:30|108230.4|108180.4|108230.1|108180.1|108235.2|108185.2|108227.7|108177.7|26
1723221160000|2024-08-09 16:32:40|108229.8|108179.8|108226.7|108176.7|108230.2|108180.2|108224.9|108174.9|24
1723221170000|2024-08-09 16:32:50|108224.7|108174.7|108233.9|108183.9|108233.9|108183.9|108223.8|108173.8|12
1723221180000|2024-08-09 16:33:00|108234.5|108184.5|108232.5|108182.5|108235.7|108185.7|108232.5|108182.5|11
1723221190000|2024-08-09 16:33:10|108231.4|108181.4|108225.5|108175.5|108231.7|108181.7|108223|108173|22
1723221200000|2024-08-09 16:33:20|108225.4|108175.4|108223.7|108173.7|108225.4|108175.4|108220.7|108170.7|16
1723221210000|2024-08-09 16:33:30|108223.2|108173.2|108217.7|108167.7|108223.5|108173.5|108217.7|108167.7|25
1723221220000|2024-08-09 16:33:40|108216.7|108166.7|108215.2|108165.2|108218.1|108168.1|108214.8|108164.8|19
1723221230000|2024-08-09 16:33:50|108215|108165|108214.5|108164.5|108215|108165|108214.5|108164.5|7
1723221240000|2024-08-09 16:34:00|108214.4|108164.4|108215.6|108165.6|108216.6|108166.6|108214.2|108164.2|21
1723221250000|2024-08-09 16:34:10|108216|108166|108217.8|108167.8|108221.1|108171.1|108216|108166|21
1723221260000|2024-08-09 16:34:20|108217.9|108167.9|108213.7|108163.7|108219.3|108169.3|108213.5|108163.5|26
1723221270000|2024-08-09 16:34:30|108213.9|108163.9|108215.3|108165.3|108215.6|108165.6|108213.9|108163.9|7
1723221280000|2024-08-09 16:34:40|108215.4|108165.4|108215.2|108165.2|108215.7|108165.7|108214.8|108164.8|8
1723221290000|2024-08-09 16:34:50|108215.4|108165.4|108218.3|108168.3|108220.7|108170.7|108215.2|108165.2|10
1723221300000|2024-08-09 16:35:00|108217.7|108167.7|108217.3|108167.3|108218.4|108168.4|108216.8|108166.8|13
1723221310000|2024-08-09 16:35:10|108217.4|108167.4|108215.7|108165.7|108222.4|108172.4|108211.8|108161.8|38
1723221320000|2024-08-09 16:35:20|108216|108166|108210.8|108160.8|108217.1|108167.1|108207.5|108157.5|30
1723221330000|2024-08-09 16:35:30|108210.7|108160.7|108216.2|108166.2|108217.6|108167.6|108210.7|108160.7|19
1723221340000|2024-08-09 16:35:40|108216.3|108166.3|108216.7|108166.7|108217.6|108167.6|108213.6|108163.6|29
1723221350000|2024-08-09 16:35:50|108216.6|108166.6|108212.6|108162.6|108216.6|108166.6|108211.6|108161.6|12
1723221360000|2024-08-09 16:36:00|108214.1|108164.1|108217.2|108167.2|108217.3|108167.3|108213.2|108163.2|23
1723221370000|2024-08-09 16:36:10|108217.1|108167.1|108203.2|108153.2|108217.1|108167.1|108203.2|108153.2|37
1723221380000|2024-08-09 16:36:20|108201.8|108151.8|108205.6|108155.6|108205.6|108155.6|108201.8|108151.8|17
1723221390000|2024-08-09 16:36:30|108205.4|108155.4|108205.1|108155.1|108205.6|108155.6|108205.1|108155.1|12
1723221400000|2024-08-09 16:36:40|108205.3|108155.3|108205.6|108155.6|108205.9|108155.9|108205.3|108155.3|15
1723221410000|2024-08-09 16:36:50|108205.5|108155.5|108204|108154|108205.5|108155.5|108204|108154|10
1723221420000|2024-08-09 16:37:00|108204.1|108154.1|108202.8|108152.8|108204.1|108154.1|108202.8|108152.8|6
1723221430000|2024-08-09 16:37:10|108202.7|108152.7|108203.3|108153.3|108205.1|108155.1|108201.1|108151.1|12
1723221440000|2024-08-09 16:37:20|108203.5|108153.5|108202.1|108152.1|108203.5|108153.5|108201.9|108151.9|7
1723221450000|2024-08-09 16:37:30|108206.1|108156.1|108204.4|108154.4|108206.2|108156.2|108204.3|108154.3|4
1723221460000|2024-08-09 16:37:40|108204.7|108154.7|108207.2|108157.2|108208.3|108158.3|108204.7|108154.7|13
1723221470000|2024-08-09 16:37:50|108207.7|108157.7|108212.5|108162.5|108219.8|108169.8|108205.8|108155.8|21
1723221480000|2024-08-09 16:38:00|108212.6|108162.6|108212.7|108162.7|108216.6|108166.6|108211.7|108161.7|14
1723221490000|2024-08-09 16:38:10|108212|108162|108213.8|108163.8|108213.8|108163.8|108211.3|108161.3|15
1723221500000|2024-08-09 16:38:20|108213.5|108163.5|108211.7|108161.7|108214.8|108164.8|108208.4|108158.4|33
1723221510000|2024-08-09 16:38:30|108211.5|108161.5|108216.2|108166.2|108219|108169|108210|108160|31
1723221520000|2024-08-09 16:38:40|108217.5|108167.5|108210.2|108160.2|108219.1|108169.1|108210.2|108160.2|30
1723221530000|2024-08-09 16:38:50|108210.5|108160.5|108212.8|108162.8|108217.3|108167.3|108210.5|108160.5|20
1723221540000|2024-08-09 16:39:00|108214.4|108164.4|108197.5|108147.5|108214.4|108164.4|108197.5|108147.5|21
1723221550000|2024-08-09 16:39:10|108197.6|108147.6|108187.8|108137.8|108198|108148|108186.8|108136.8|30
1723221560000|2024-08-09 16:39:20|108187.9|108137.9|108190.7|108140.7|108190.7|108140.7|108186.2|108136.2|23
1723221570000|2024-08-09 16:39:30|108190.1|108140.1|108187.6|108137.6|108191|108141|108186.7|108136.7|18
1723221580000|2024-08-09 16:39:40|108187.7|108137.7|108188.3|108138.3|108188.5|108138.5|108186.9|108136.9|18
1723221590000|2024-08-09 16:39:50|108187.6|108137.6|108188.5|108138.5|108188.6|108138.6|108183.8|108133.8|15
1723221600000|2024-08-09 16:40:00|108188.7|108138.7|108185.9|108135.9|108188.9|108138.9|108183.3|108133.3|15
1723221610000|2024-08-09 16:40:10|108185.6|108135.6|108181.9|108131.9|108186|108136|108180.2|108130.2|17
1723221620000|2024-08-09 16:40:20|108183.7|108133.7|108184.2|108134.2|108187.1|108137.1|108182.2|108132.2|20
1723221630000|2024-08-09 16:40:30|108184.4|108134.4|108185.2|108135.2|108185.2|108135.2|108183.4|108133.4|16
1723221640000|2024-08-09 16:40:40|108185.6|108135.6|108185.6|108135.6|108186.5|108136.5|108185.3|108135.3|8
1723221650000|2024-08-09 16:40:50|108185.7|108135.7|108190.3|108140.3|108193.9|108143.9|108185.4|108135.4|28
1723221660000|2024-08-09 16:41:00|108190.6|108140.6|108189.2|108139.2|108190.7|108140.7|108186.6|108136.6|19
1723221670000|2024-08-09 16:41:10|108189.3|108139.3|108189.4|108139.4|108189.6|108139.6|108189.1|108139.1|8
1723221680000|2024-08-09 16:41:20|108189.3|108139.3|108189.8|108139.8|108189.8|108139.8|108188.9|108138.9|6
1723221690000|2024-08-09 16:41:30|108190.1|108140.1|108192|108142|108192.4|108142.4|108189.8|108139.8|17
1723221700000|2024-08-09 16:41:40|108192.4|108142.4|108191.7|108141.7|108192.9|108142.9|108191.6|108141.6|19
1723221710000|2024-08-09 16:41:50|108191.6|108141.6|108192.5|108142.5|108192.7|108142.7|108191.6|108141.6|11
1723221720000|2024-08-09 16:42:00|108192.1|108142.1|108189.6|108139.6|108193.5|108143.5|108189.6|108139.6|19
1723221730000|2024-08-09 16:42:10|108189|108139|108186|108136|108193.2|108143.2|108182.5|108132.5|28
1723221740000|2024-08-09 16:42:20|108187.2|108137.2|108185.9|108135.9|108189.2|108139.2|108185.9|108135.9|18
1723221750000|2024-08-09 16:42:30|108185.7|108135.7|108187.9|108137.9|108187.9|108137.9|108185.7|108135.7|7
1723221760000|2024-08-09 16:42:40|108187.5|108137.5|108184|108134|108187.5|108137.5|108184|108134|7
1723221770000|2024-08-09 16:42:50|108184.1|108134.1|108186.5|108136.5|108186.5|108136.5|108184.1|108134.1|7
1723221780000|2024-08-09 16:43:00|108187.1|108137.1|108185.6|108135.6|108187.1|108137.1|108185.4|108135.4|13
1723221790000|2024-08-09 16:43:10|108185.4|108135.4|108182.1|108132.1|108185.4|108135.4|108181.5|108131.5|12
1723221800000|2024-08-09 16:43:20|108183.7|108133.7|108186.2|108136.2|108187|108137|108183.5|108133.5|16
1723221810000|2024-08-09 16:43:30|108185.9|108135.9|108185.6|108135.6|108189.1|108139.1|108184.9|108134.9|16
1723221820000|2024-08-09 16:43:40|108185|108135|108186.1|108136.1|108186.1|108136.1|108184.8|108134.8|8
1723221830000|2024-08-09 16:43:50|108185.8|108135.8|108183.8|108133.8|108186.8|108136.8|108183.8|108133.8|12
1723221840000|2024-08-09 16:44:00|108183.9|108133.9|108180.6|108130.6|108184.3|108134.3|108179.7|108129.7|13
1723221850000|2024-08-09 16:44:10|108179.4|108129.4|108181.6|108131.6|108181.9|108131.9|108179.4|108129.4|12
1723221860000|2024-08-09 16:44:20|108181.5|108131.5|108182.1|108132.1|108182.1|108132.1|108179.5|108129.5|12
1723221870000|2024-08-09 16:44:30|108182.6|108132.6|108185.2|108135.2|108187.4|108137.4|108182.6|108132.6|14
1723221880000|2024-08-09 16:44:40|108185.5|108135.5|108185.4|108135.4|108185.9|108135.9|108183.1|108133.1|11
1723221890000|2024-08-09 16:44:50|108185.2|108135.2|108184|108134|108185.2|108135.2|108182.3|108132.3|14
1723221900000|2024-08-09 16:45:00|108184.4|108134.4|108185.3|108135.3|108188|108138|108184.4|108134.4|11
1723221910000|2024-08-09 16:45:10|108185.4|108135.4|108187.4|108137.4|108187.4|108137.4|108185|108135|9
1723221920000|2024-08-09 16:45:20|108187.5|108137.5|108182.7|108132.7|108191.6|108141.6|108182.7|108132.7|19
1723221930000|2024-08-09 16:45:30|108182.9|108132.9|108187.5|108137.5|108187.5|108137.5|108181.6|108131.6|20
1723221940000|2024-08-09 16:45:40|108187.1|108137.1|108178.9|108128.9|108187.1|108137.1|108178.9|108128.9|20
1723221950000|2024-08-09 16:45:50|108177|108127|108179|108129|108179|108129|108177|108127|7
1723221960000|2024-08-09 16:46:00|108179.1|108129.1|108184.6|108134.6|108186.2|108136.2|108177.3|108127.3|16
1723221970000|2024-08-09 16:46:10|108184.1|108134.1|108184.9|108134.9|108188.1|108138.1|108182.3|108132.3|30
1723221980000|2024-08-09 16:46:20|108182.4|108132.4|108178.9|108128.9|108186.8|108136.8|108178.9|108128.9|37
1723221990000|2024-08-09 16:46:30|108178.6|108128.6|108161.9|108111.9|108179.3|108129.3|108161|108111|34
1723222000000|2024-08-09 16:46:40|108161.8|108111.8|108158.7|108108.7|108162.2|108112.2|108158.7|108108.7|8
1723222010000|2024-08-09 16:46:50|108158.5|108108.5|108156.5|108106.5|108159|108109|108153.4|108103.4|18
1723222020000|2024-08-09 16:47:00|108156.8|108106.8|108165.6|108115.6|108166|108116|108155.6|108105.6|29
1723222030000|2024-08-09 16:47:10|108164.6|108114.6|108160.2|108110.2|108164.6|108114.6|108159|108109|27
1723222040000|2024-08-09 16:47:20|108160.5|108110.5|108157.3|108107.3|108160.5|108110.5|108156.8|108106.8|21
1723222050000|2024-08-09 16:47:30|108157.5|108107.5|108164.2|108114.2|108164.9|108114.9|108157.4|108107.4|13
1723222060000|2024-08-09 16:47:40|108164.6|108114.6|108164.5|108114.5|108166.1|108116.1|108164.3|108114.3|11
1723222070000|2024-08-09 16:47:50|108164.8|108114.8|108170.7|108120.7|108170.7|108120.7|108164.7|108114.7|22
1723222080000|2024-08-09 16:48:00|108170.5|108120.5|108171.8|108121.8|108172.3|108122.3|108170|108120|19
1723222090000|2024-08-09 16:48:10|108172.2|108122.2|108174.5|108124.5|108174.5|108124.5|108171.5|108121.5|11
1723222100000|2024-08-09 16:48:20|108173.7|108123.7|108171.7|108121.7|108175.2|108125.2|108171.7|108121.7|14
1723222110000|2024-08-09 16:48:30|108171.5|108121.5|108180.7|108130.7|108180.7|108130.7|108171.5|108121.5|18
1723222120000|2024-08-09 16:48:40|108180.5|108130.5|108181.1|108131.1|108182.1|108132.1|108180.5|108130.5|11
1723222130000|2024-08-09 16:48:50|108180.4|108130.4|108183.7|108133.7|108184.6|108134.6|108180.4|108130.4|23
1723222140000|2024-08-09 16:49:00|108183.8|108133.8|108182.1|108132.1|108184.1|108134.1|108181.8|108131.8|15
1723222150000|2024-08-09 16:49:10|108181.8|108131.8|108174.8|108124.8|108182.1|108132.1|108174.3|108124.3|24
1723222160000|2024-08-09 16:49:20|108175|108125|108172.3|108122.3|108175.4|108125.4|108171.8|108121.8|18
1723222170000|2024-08-09 16:49:30|108172.5|108122.5|108176.6|108126.6|108176.6|108126.6|108172.5|108122.5|10
1723222180000|2024-08-09 16:49:40|108176.7|108126.7|108175.5|108125.5|108176.7|108126.7|108173.9|108123.9|15
1723222190000|2024-08-09 16:49:50|108175.8|108125.8|108175.7|108125.7|108178.3|108128.3|108175.6|108125.6|17
1723222200000|2024-08-09 16:50:00|108175.6|108125.6|108175.8|108125.8|108175.8|108125.8|108175.3|108125.3|9
1723222210000|2024-08-09 16:50:10|108175.9|108125.9|108178.1|108128.1|108178.3|108128.3|108175.9|108125.9|8
1723222220000|2024-08-09 16:50:20|108178.7|108128.7|108182.8|108132.8|108183.9|108133.9|108178.1|108128.1|20
1723222230000|2024-08-09 16:50:30|108182.7|108132.7|108182.7|108132.7|108183.2|108133.2|108181.5|108131.5|19
1723222240000|2024-08-09 16:50:40|108182.6|108132.6|108184.8|108134.8|108185.2|108135.2|108182.3|108132.3|24
1723222250000|2024-08-09 16:50:50|108184.9|108134.9|108185|108135|108186.5|108136.5|108183.2|108133.2|21
1723222260000|2024-08-09 16:51:00|108184.7|108134.7|108185.5|108135.5|108186.1|108136.1|108184.7|108134.7|18
1723222270000|2024-08-09 16:51:10|108185.3|108135.3|108183.2|108133.2|108185.9|108135.9|108183.2|108133.2|16
1723222280000|2024-08-09 16:51:20|108183.5|108133.5|108179.8|108129.8|108183.9|108133.9|108179.8|108129.8|30
1723222290000|2024-08-09 16:51:30|108180.3|108130.3|108181.2|108131.2|108183.9|108133.9|108180.3|108130.3|18
1723222300000|2024-08-09 16:51:40|108181.8|108131.8|108186.5|108136.5|108186.5|108136.5|108181.8|108131.8|24
1723222310000|2024-08-09 16:51:50|108185.1|108135.1|108186.6|108136.6|108188.7|108138.7|108185.1|108135.1|23
1723222320000|2024-08-09 16:52:00|108186.2|108136.2|108187.7|108137.7|108188|108138|108185.6|108135.6|11
1723222330000|2024-08-09 16:52:10|108188.1|108138.1|108187.6|108137.6|108188.2|108138.2|108185.8|108135.8|17
1723222340000|2024-08-09 16:52:20|108187.9|108137.9|108186.4|108136.4|108188.3|108138.3|108186.4|108136.4|8
1723222350000|2024-08-09 16:52:30|108185.9|108135.9|108188.6|108138.6|108189.1|108139.1|108185.4|108135.4|19
1723222360000|2024-08-09 16:52:40|108188.3|108138.3|108188.8|108138.8|108189.1|108139.1|108187.9|108137.9|8
1723222370000|2024-08-09 16:52:50|108189.4|108139.4|108188.3|108138.3|108189.6|108139.6|108188.1|108138.1|11
1723222380000|2024-08-09 16:53:00|108188.4|108138.4|108191.5|108141.5|108197.6|108147.6|108188.4|108138.4|35
1723222390000|2024-08-09 16:53:10|108191.3|108141.3|108186.2|108136.2|108191.3|108141.3|108185.7|108135.7|36
1723222400000|2024-08-09 16:53:20|108184.9|108134.9|108182.6|108132.6|108189.6|108139.6|108181.4|108131.4|34
1723222410000|2024-08-09 16:53:30|108182.3|108132.3|108185.6|108135.6|108185.6|108135.6|108182.3|108132.3|22
1723222420000|2024-08-09 16:53:40|108183.6|108133.6|108182.6|108132.6|108192.8|108142.8|108182.1|108132.1|45
1723222430000|2024-08-09 16:53:50|108181.5|108131.5|108178.2|108128.2|108182.2|108132.2|108176.1|108126.1|47
1723222440000|2024-08-09 16:54:00|108178.4|108128.4|108182.7|108132.7|108183.4|108133.4|108177.3|108127.3|28
1723222450000|2024-08-09 16:54:10|108183|108133|108182.1|108132.1|108183|108133|108178.2|108128.2|28
1723222460000|2024-08-09 16:54:20|108182.5|108132.5|108191.4|108141.4|108192.7|108142.7|108180.1|108130.1|40
1723222470000|2024-08-09 16:54:30|108191.1|108141.1|108189.2|108139.2|108191.4|108141.4|108188.6|108138.6|13
1723222480000|2024-08-09 16:54:40|108189.3|108139.3|108189.1|108139.1|108191.6|108141.6|108189.1|108139.1|18
1723222490000|2024-08-09 16:54:50|108189.3|108139.3|108189|108139|108189.6|108139.6|108189|108139|6
1723222500000|2024-08-09 16:55:00|108188.4|108138.4|108187.8|108137.8|108188.7|108138.7|108186.6|108136.6|17
1723222510000|2024-08-09 16:55:10|108188.3|108138.3|108188.4|108138.4|108188.8|108138.8|108187.7|108137.7|11
1723222520000|2024-08-09 16:55:20|108188.2|108138.2|108188.9|108138.9|108188.9|108138.9|108186.5|108136.5|16
1723222530000|2024-08-09 16:55:30|108189.3|108139.3|108188.4|108138.4|108189.7|108139.7|108187.7|108137.7|13
1723222540000|2024-08-09 16:55:40|108187.8|108137.8|108187.6|108137.6|108189|108139|108186.8|108136.8|15
1723222550000|2024-08-09 16:55:50|108187.3|108137.3|108187.4|108137.4|108187.6|108137.6|108185.9|108135.9|17
1723222560000|2024-08-09 16:56:00|108187.6|108137.6|108188|108138|108188|108138|108185.6|108135.6|17
1723222570000|2024-08-09 16:56:10|108188.2|108138.2|108184.1|108134.1|108188.2|108138.2|108184.1|108134.1|14
1723222580000|2024-08-09 16:56:20|108184.4|108134.4|108183.4|108133.4|108185.4|108135.4|108183.1|108133.1|15
1723222590000|2024-08-09 16:56:30|108183.1|108133.1|108183.1|108133.1|108183.3|108133.3|108182.3|108132.3|10
1723222600000|2024-08-09 16:56:40|108184.6|108134.6|108182.6|108132.6|108187.7|108137.7|108182.4|108132.4|16
1723222610000|2024-08-09 16:56:50|108183|108133|108183.4|108133.4|108183.7|108133.7|108182.9|108132.9|8
1723222620000|2024-08-09 16:57:00|108184.3|108134.3|108183.5|108133.5|108184.3|108134.3|108181.4|108131.4|17
1723222630000|2024-08-09 16:57:10|108183.2|108133.2|108179.7|108129.7|108183.2|108133.2|108179.3|108129.3|13
1723222640000|2024-08-09 16:57:20|108179.4|108129.4|108180.7|108130.7|108182.1|108132.1|108179.4|108129.4|17
1723222650000|2024-08-09 16:57:30|108179.9|108129.9|108181|108131|108181.6|108131.6|108177.7|108127.7|21
1723222660000|2024-08-09 16:57:40|108181.3|108131.3|108181.2|108131.2|108182.1|108132.1|108181.2|108131.2|14
1723222670000|2024-08-09 16:57:50|108181.1|108131.1|108180.1|108130.1|108183.2|108133.2|108178.6|108128.6|37
1723222680000|2024-08-09 16:58:00|108180|108130|108175.9|108125.9|108182.2|108132.2|108175|108125|32
1723222690000|2024-08-09 16:58:10|108175.8|108125.8|108183.8|108133.8|108183.8|108133.8|108175.1|108125.1|33
1723222700000|2024-08-09 16:58:20|108184.3|108134.3|108186.1|108136.1|108186.2|108136.2|108183.9|108133.9|19
1723222710000|2024-08-09 16:58:30|108186.4|108136.4|108184.2|108134.2|108191.3|108141.3|108184.2|108134.2|24
1723222720000|2024-08-09 16:58:40|108183.9|108133.9|108185.3|108135.3|108185.5|108135.5|108183.7|108133.7|18
1723222730000|2024-08-09 16:58:50|108184.9|108134.9|108185.4|108135.4|108185.7|108135.7|108181.3|108131.3|26
1723222740000|2024-08-09 16:59:00|108184.6|108134.6|108185.7|108135.7|108187.1|108137.1|108184.1|108134.1|19
1723222750000|2024-08-09 16:59:10|108185.6|108135.6|108183.1|108133.1|108186.1|108136.1|108183.1|108133.1|15
1723222760000|2024-08-09 16:59:20|108183|108133|108183.3|108133.3|108184.5|108134.5|108182.5|108132.5|16
1723222770000|2024-08-09 16:59:30|108183.4|108133.4|108182.5|108132.5|108184.2|108134.2|108180.5|108130.5|14
1723222780000|2024-08-09 16:59:40|108182.6|108132.6|108183.6|108133.6|108184.1|108134.1|108182.4|108132.4|14
1723222790000|2024-08-09 16:59:50|108183.7|108133.7|108182|108132|108184|108134|108182|108132|7
1723222800000|2024-08-09 17:00:00|108182.6|108132.6|108182.6|108132.6|108183.5|108133.5|108182.1|108132.1|8
1723222810000|2024-08-09 17:00:10|108182.5|108132.5|108176.6|108126.6|108183.3|108133.3|108176|108126|27
1723222820000|2024-08-09 17:00:20|108176.4|108126.4|108180.5|108130.5|108180.5|108130.5|108170.4|108120.4|25
1723222830000|2024-08-09 17:00:30|108181.6|108131.6|108184.6|108134.6|108184.7|108134.7|108181.6|108131.6|14
1723222840000|2024-08-09 17:00:40|108184.3|108134.3|108185.2|108135.2|108185.7|108135.7|108179.7|108129.7|30
1723222850000|2024-08-09 17:00:50|108184.4|108134.4|108181.5|108131.5|108185.7|108135.7|108179.7|108129.7|42
1723222860000|2024-08-09 17:01:00|108181.6|108131.6|108180.5|108130.5|108187.4|108137.4|108180.3|108130.3|28
1723222870000|2024-08-09 17:01:10|108179.7|108129.7|108169.1|108119.1|108185.4|108135.4|108166.8|108116.8|33
1723222880000|2024-08-09 17:01:20|108169.5|108119.5|108175.1|108125.1|108176.1|108126.1|108169.2|108119.2|18
1723222890000|2024-08-09 17:01:30|108175.4|108125.4|108172.9|108122.9|108175.4|108125.4|108172.9|108122.9|15
1723222900000|2024-08-09 17:01:40|108172.6|108122.6|108156.7|108106.7|108172.6|108122.6|108150.6|108100.6|19
1723222910000|2024-08-09 17:01:50|108157|108107|108160.6|108110.6|108160.6|108110.6|108157|108107|10
1723222920000|2024-08-09 17:02:00|108158.8|108108.8|108164.6|108114.6|108165.7|108115.7|108158.6|108108.6|15
1723222930000|2024-08-09 17:02:10|108165.1|108115.1|108163.2|108113.2|108165.8|108115.8|108162.1|108112.1|22
1723222940000|2024-08-09 17:02:20|108163.4|108113.4|108163.6|108113.6|108163.6|108113.6|108160|108110|32
1723222950000|2024-08-09 17:02:30|108163.7|108113.7|108165.4|108115.4|108167.2|108117.2|108163.4|108113.4|32
1723222960000|2024-08-09 17:02:40|108164.4|108114.4|108158.1|108108.1|108166.1|108116.1|108157.9|108107.9|22
1723222970000|2024-08-09 17:02:50|108157.9|108107.9|108157.8|108107.8|108158.2|108108.2|108157.5|108107.5|8
1723222980000|2024-08-09 17:03:00|108157.7|108107.7|108157.2|108107.2|108157.7|108107.7|108155.1|108105.1|12
1723222990000|2024-08-09 17:03:10|108157.4|108107.4|108158.3|108108.3|108158.3|108108.3|108157.4|108107.4|8
1723223000000|2024-08-09 17:03:20|108158.8|108108.8|108155.1|108105.1|108161.9|108111.9|108155.1|108105.1|22
1723223010000|2024-08-09 17:03:30|108154.9|108104.9|108154.7|108104.7|108154.9|108104.9|108154.5|108104.5|7
1723223020000|2024-08-09 17:03:40|108155.1|108105.1|108155.8|108105.8|108156.1|108106.1|108155.1|108105.1|7
1723223030000|2024-08-09 17:03:50|108158.6|108108.6|108157.1|108107.1|108159.7|108109.7|108156.7|108106.7|16
1723223040000|2024-08-09 17:04:00|108157.4|108107.4|108153.7|108103.7|108157.8|108107.8|108153.7|108103.7|14
1723223050000|2024-08-09 17:04:10|108153.6|108103.6|108154.3|108104.3|108154.8|108104.8|108153.6|108103.6|8
1723223060000|2024-08-09 17:04:20|108154.2|108104.2|108154.5|108104.5|108154.9|108104.9|108152.3|108102.3|14
1723223070000|2024-08-09 17:04:30|108154.7|108104.7|108156.7|108106.7|108156.9|108106.9|108154.6|108104.6|11
1723223080000|2024-08-09 17:04:40|108156.8|108106.8|108158.6|108108.6|108160.5|108110.5|108154.2|108104.2|40
1723223090000|2024-08-09 17:04:50|108159.6|108109.6|108155.6|108105.6|108159.8|108109.8|108154.1|108104.1|30
1723223100000|2024-08-09 17:05:00|108155.7|108105.7|108158|108108|108159.7|108109.7|108152.1|108102.1|33
1723223110000|2024-08-09 17:05:10|108157.7|108107.7|108159.9|108109.9|108159.9|108109.9|108156.8|108106.8|14
1723223120000|2024-08-09 17:05:20|108159.7|108109.7|108155.9|108105.9|108161.6|108111.6|108151.9|108101.9|32
1723223130000|2024-08-09 17:05:30|108154.1|108104.1|108155|108105|108157.4|108107.4|108152|108102|37
1723223140000|2024-08-09 17:05:40|108156.9|108106.9|108158.2|108108.2|108160.9|108110.9|108155.2|108105.2|29
1723223150000|2024-08-09 17:05:50|108161.5|108111.5|108158.8|108108.8|108165|108115|108157.1|108107.1|28
1723223160000|2024-08-09 17:06:00|108159.1|108109.1|108157.8|108107.8|108161.6|108111.6|108156.4|108106.4|26
1723223170000|2024-08-09 17:06:10|108159|108109|108167.3|108117.3|108167.5|108117.5|108159|108109|31
1723223180000|2024-08-09 17:06:20|108165.7|108115.7|108159.7|108109.7|108171.5|108121.5|108159.7|108109.7|34
1723223190000|2024-08-09 17:06:30|108160.1|108110.1|108163.1|108113.1|108164|108114|108160.1|108110.1|23
1723223200000|2024-08-09 17:06:40|108163.6|108113.6|108158.3|108108.3|108165.1|108115.1|108156|108106|47
1723223210000|2024-08-09 17:06:50|108158.2|108108.2|108158.8|108108.8|108159.2|108109.2|108157|108107|13
1723223220000|2024-08-09 17:07:00|108158.7|108108.7|108158.4|108108.4|108160.4|108110.4|108155.8|108105.8|20
1723223230000|2024-08-09 17:07:10|108158.8|108108.8|108169.4|108119.4|108173.4|108123.4|108158.8|108108.8|26
1723223240000|2024-08-09 17:07:20|108169.3|108119.3|108179.2|108129.2|108179.2|108129.2|108169.1|108119.1|14
1723223250000|2024-08-09 17:07:30|108178.5|108128.5|108187.4|108137.4|108188.9|108138.9|108177.3|108127.3|52
1723223260000|2024-08-09 17:07:40|108187.8|108137.8|108190|108140|108190.5|108140.5|108184.4|108134.4|28
1723223270000|2024-08-09 17:07:50|108189.4|108139.4|108185.4|108135.4|108190.1|108140.1|108182.6|108132.6|23
1723223280000|2024-08-09 17:08:00|108184.5|108134.5|108187.9|108137.9|108189.5|108139.5|108184.3|108134.3|15
1723223290000|2024-08-09 17:08:10|108187.6|108137.6|108185.3|108135.3|108187.8|108137.8|108185.2|108135.2|16
1723223300000|2024-08-09 17:08:20|108185.9|108135.9|108189.7|108139.7|108190.6|108140.6|108185.3|108135.3|18
1723223310000|2024-08-09 17:08:30|108189.6|108139.6|108186.3|108136.3|108189.6|108139.6|108186.3|108136.3|17
1723223320000|2024-08-09 17:08:40|108186.6|108136.6|108185.4|108135.4|108186.8|108136.8|108185.2|108135.2|10
1723223330000|2024-08-09 17:08:50|108185.5|108135.5|108187|108137|108187|108137|108185.2|108135.2|8
1723223340000|2024-08-09 17:09:00|108186.3|108136.3|108191.2|108141.2|108191.5|108141.5|108185.5|108135.5|21
1723223350000|2024-08-09 17:09:10|108191.6|108141.6|108189.7|108139.7|108191.7|108141.7|108187.2|108137.2|23
1723223360000|2024-08-09 17:09:20|108189.6|108139.6|108183.3|108133.3|108189.6|108139.6|108183.3|108133.3|18
1723223370000|2024-08-09 17:09:30|108183.7|108133.7|108185.7|108135.7|108186.8|108136.8|108182.7|108132.7|18
1723223380000|2024-08-09 17:09:40|108186.2|108136.2|108185.6|108135.6|108186.6|108136.6|108184.8|108134.8|11
1723223390000|2024-08-09 17:09:50|108185.4|108135.4|108182.4|108132.4|108186.6|108136.6|108180.1|108130.1|17
1723223400000|2024-08-09 17:10:00|108181.6|108131.6|108188.6|108138.6|108188.6|108138.6|108181.6|108131.6|26
1723223410000|2024-08-09 17:10:10|108188.7|108138.7|108187|108137|108189.2|108139.2|108176.6|108126.6|26
1723223420000|2024-08-09 17:10:20|108187.2|108137.2|108186|108136|108189.4|108139.4|108186|108136|22
1723223430000|2024-08-09 17:10:30|108186.1|108136.1|108187.5|108137.5|108189.9|108139.9|108184.1|108134.1|24
1723223440000|2024-08-09 17:10:40|108187.1|108137.1|108185.3|108135.3|108187.8|108137.8|108179.9|108129.9|24
1723223450000|2024-08-09 17:10:50|108185.4|108135.4|108184.7|108134.7|108185.9|108135.9|108184.4|108134.4|12
1723223460000|2024-08-09 17:11:00|108184.5|108134.5|108186.2|108136.2|108188.5|108138.5|108184.5|108134.5|34
1723223470000|2024-08-09 17:11:10|108187.8|108137.8|108184.2|108134.2|108189.7|108139.7|108182.3|108132.3|33
1723223480000|2024-08-09 17:11:20|108184.6|108134.6|108187.2|108137.2|108187.5|108137.5|108183.5|108133.5|31
1723223490000|2024-08-09 17:11:30|108187.8|108137.8|108186.1|108136.1|108191|108141|108184.5|108134.5|36
1723223500000|2024-08-09 17:11:40|108186.5|108136.5|108189.2|108139.2|108191.1|108141.1|108186.5|108136.5|21
1723223510000|2024-08-09 17:11:50|108189.1|108139.1|108187|108137|108189.4|108139.4|108183.6|108133.6|24
1723223520000|2024-08-09 17:12:00|108187.5|108137.5|108190|108140|108190.3|108140.3|108185.4|108135.4|16
1723223530000|2024-08-09 17:12:10|108189.7|108139.7|108189.4|108139.4|108189.7|108139.7|108189.1|108139.1|5
1723223540000|2024-08-09 17:12:20|108188.6|108138.6|108186|108136|108189.4|108139.4|108185.6|108135.6|24
1723223550000|2024-08-09 17:12:30|108186.2|108136.2|108186.6|108136.6|108189.4|108139.4|108185.7|108135.7|27
1723223560000|2024-08-09 17:12:40|108187|108137|108185.4|108135.4|108192|108142|108185.4|108135.4|33
1723223570000|2024-08-09 17:12:50|108187.1|108137.1|108186.6|108136.6|108190.1|108140.1|108183.4|108133.4|26
1723223580000|2024-08-09 17:13:00|108186.7|108136.7|108189.9|108139.9|108190.3|108140.3|108179.8|108129.8|37
1723223590000|2024-08-09 17:13:10|108189.7|108139.7|108186.8|108136.8|108189.7|108139.7|108186.8|108136.8|18
1723223600000|2024-08-09 17:13:20|108186.7|108136.7|108184.8|108134.8|108186.9|108136.9|108184.8|108134.8|14
1723223610000|2024-08-09 17:13:30|108185.1|108135.1|108185.2|108135.2|108185.3|108135.3|108182.9|108132.9|16
1723223620000|2024-08-09 17:13:40|108184.9|108134.9|108184.1|108134.1|108184.9|108134.9|108183.1|108133.1|12
1723223630000|2024-08-09 17:13:50|108182.7|108132.7|108187.4|108137.4|108187.8|108137.8|108182.7|108132.7|15
1723223640000|2024-08-09 17:14:00|108187.1|108137.1|108185.5|108135.5|108187.4|108137.4|108184.8|108134.8|15
1723223650000|2024-08-09 17:14:10|108185.3|108135.3|108185.5|108135.5|108187.2|108137.2|108184.9|108134.9|14
1723223660000|2024-08-09 17:14:20|108185.2|108135.2|108185|108135|108186.5|108136.5|108182.3|108132.3|24
1723223670000|2024-08-09 17:14:30|108185.5|108135.5|108179.7|108129.7|108185.8|108135.8|108179.2|108129.2|30
1723223680000|2024-08-09 17:14:40|108179.4|108129.4|108177.4|108127.4|108179.6|108129.6|108176.9|108126.9|18
1723223690000|2024-08-09 17:14:50|108177.6|108127.6|108179|108129|108181.7|108131.7|108177.6|108127.6|16
1723223700000|2024-08-09 17:15:00|108179.4|108129.4|108180.9|108130.9|108180.9|108130.9|108178.9|108128.9|18
1723223710000|2024-08-09 17:15:10|108180.5|108130.5|108178.4|108128.4|108180.5|108130.5|108177.8|108127.8|16
1723223720000|2024-08-09 17:15:20|108178.8|108128.8|108179|108129|108180.2|108130.2|108178.5|108128.5|14
1723223730000|2024-08-09 17:15:30|108179.2|108129.2|108181.8|108131.8|108182.5|108132.5|108179.2|108129.2|8
1723223740000|2024-08-09 17:15:40|108181.3|108131.3|108181.3|108131.3|108181.3|108131.3|108180.3|108130.3|7
1723223750000|2024-08-09 17:15:50|108180.5|108130.5|108177.8|108127.8|108181.2|108131.2|108177.2|108127.2|12
1723223760000|2024-08-09 17:16:00|108178.3|108128.3|108178|108128|108178.7|108128.7|108177.4|108127.4|6
1723223770000|2024-08-09 17:16:10|108178.2|108128.2|108178.2|108128.2|108178.2|108128.2|108178.2|108128.2|1
1723223780000|2024-08-09 17:16:20|108178.3|108128.3|108179|108129|108179.7|108129.7|108177.6|108127.6|15
1723223790000|2024-08-09 17:16:30|108179.1|108129.1|108179.4|108129.4|108180|108130|108178.8|108128.8|11
1723223800000|2024-08-09 17:16:40|108179.5|108129.5|108179.3|108129.3|108182.5|108132.5|108179|108129|17
1723223810000|2024-08-09 17:16:50|108179|108129|108178.7|108128.7|108179.9|108129.9|108178.2|108128.2|21
1723223820000|2024-08-09 17:17:00|108178.5|108128.5|108170.2|108120.2|108178.5|108128.5|108168.7|108118.7|16
1723223830000|2024-08-09 17:17:10|108169.9|108119.9|108168.9|108118.9|108171.1|108121.1|108168.9|108118.9|12
1723223840000|2024-08-09 17:17:20|108168.3|108118.3|108160.7|108110.7|108168.3|108118.3|108160.3|108110.3|20
1723223850000|2024-08-09 17:17:30|108160.6|108110.6|108160.3|108110.3|108161.6|108111.6|108160.3|108110.3|14
1723223860000|2024-08-09 17:17:40|108159.9|108109.9|108160.4|108110.4|108161.4|108111.4|108159.8|108109.8|21
1723223870000|2024-08-09 17:17:50|108160.8|108110.8|108159.6|108109.6|108160.8|108110.8|108159.6|108109.6|3
1723223880000|2024-08-09 17:18:00|108160|108110|108159.5|108109.5|108160|108110|108159.5|108109.5|5
1723223890000|2024-08-09 17:18:10|108159.1|108109.1|108147.9|108097.9|108159.1|108109.1|108147.9|108097.9|21
1723223900000|2024-08-09 17:18:20|108148.4|108098.4|108149.3|108099.3|108149.3|108099.3|108146.9|108096.9|19
1723223910000|2024-08-09 17:18:30|108149|108099|108148.6|108098.6|108149.8|108099.8|108148.1|108098.1|20
1723223920000|2024-08-09 17:18:40|108148.7|108098.7|108147|108097|108150.2|108100.2|108147|108097|15
1723223930000|2024-08-09 17:18:50|108144.3|108094.3|108143.2|108093.2|108144.3|108094.3|108143.2|108093.2|9
1723223940000|2024-08-09 17:19:00|108143.7|108093.7|108140.6|108090.6|108145.6|108095.6|108140.6|108090.6|22
1723223950000|2024-08-09 17:19:10|108141|108091|108138.4|108088.4|108141.1|108091.1|108138.3|108088.3|16
1723223960000|2024-08-09 17:19:20|108138.7|108088.7|108139|108089|108139.7|108089.7|108138.4|108088.4|14
1723223970000|2024-08-09 17:19:30|108138.5|108088.5|108139.6|108089.6|108141.6|108091.6|108137.8|108087.8|14
1723223980000|2024-08-09 17:19:40|108139.7|108089.7|108138.6|108088.6|108140.9|108090.9|108137|108087|27
1723223990000|2024-08-09 17:19:50|108138.9|108088.9|108153.1|108103.1|108153.1|108103.1|108138.9|108088.9|22
1723224000000|2024-08-09 17:20:00|108152.8|108102.8|108152.3|108102.3|108154.6|108104.6|108152.2|108102.2|25
1723224010000|2024-08-09 17:20:10|108152|108102|108151.8|108101.8|108153.4|108103.4|108151.1|108101.1|14
1723224020000|2024-08-09 17:20:20|108152.4|108102.4|108153.9|108103.9|108156.7|108106.7|108151.9|108101.9|29
1723224030000|2024-08-09 17:20:30|108154.2|108104.2|108155.8|108105.8|108155.8|108105.8|108154.2|108104.2|9
1723224040000|2024-08-09 17:20:40|108157|108107|108149.6|108099.6|108157|108107|108148.1|108098.1|17
1723224050000|2024-08-09 17:20:50|108149.3|108099.3|108149.1|108099.1|108149.3|108099.3|108148.8|108098.8|5
1723224060000|2024-08-09 17:21:00|108148.6|108098.6|108147.7|108097.7|108148.6|108098.6|108145.8|108095.8|12
1723224070000|2024-08-09 17:21:10|108147.8|108097.8|108148.8|108098.8|108149.3|108099.3|108147.4|108097.4|10
1723224080000|2024-08-09 17:21:20|108148.4|108098.4|108149.5|108099.5|108151.3|108101.3|108147.4|108097.4|23
1723224090000|2024-08-09 17:21:30|108150.1|108100.1|108146.9|108096.9|108151.2|108101.2|108146.9|108096.9|32
1723224100000|2024-08-09 17:21:40|108147|108097|108150.2|108100.2|108150.8|108100.8|108144.7|108094.7|27
1723224110000|2024-08-09 17:21:50|108151.4|108101.4|108155.2|108105.2|108157.6|108107.6|108151.4|108101.4|24
1723224120000|2024-08-09 17:22:00|108154.8|108104.8|108154.2|108104.2|108156.5|108106.5|108153.8|108103.8|16
1723224130000|2024-08-09 17:22:10|108153.5|108103.5|108154.6|108104.6|108156.3|108106.3|108153.5|108103.5|12
1723224140000|2024-08-09 17:22:20|108154.7|108104.7|108156.7|108106.7|108156.7|108106.7|108153.3|108103.3|13
1723224150000|2024-08-09 17:22:30|108156.4|108106.4|108153.7|108103.7|108156.4|108106.4|108148.8|108098.8|20
1723224160000|2024-08-09 17:22:40|108153.9|108103.9|108154.3|108104.3|108156.1|108106.1|108153.6|108103.6|20
1723224170000|2024-08-09 17:22:50|108154.5|108104.5|108154.5|108104.5|108154.7|108104.7|108152.9|108102.9|10
1723224180000|2024-08-09 17:23:00|108154|108104|108154.8|108104.8|108156.4|108106.4|108152.9|108102.9|20
1723224190000|2024-08-09 17:23:10|108154.5|108104.5|108152.5|108102.5|108154.5|108104.5|108151.7|108101.7|19
1723224200000|2024-08-09 17:23:20|108152.6|108102.6|108151.6|108101.6|108154|108104|108151.6|108101.6|17
1723224210000|2024-08-09 17:23:30|108151.3|108101.3|108154.3|108104.3|108154.3|108104.3|108150|108100|18
1723224220000|2024-08-09 17:23:40|108154.1|108104.1|108158.2|108108.2|108159.3|108109.3|108153.1|108103.1|31
1723224230000|2024-08-09 17:23:50|108158.6|108108.6|108158|108108|108160.8|108110.8|108157.7|108107.7|32
1723224240000|2024-08-09 17:24:00|108159.7|108109.7|108156.7|108106.7|108160.7|108110.7|108154.6|108104.6|29
1723224250000|2024-08-09 17:24:10|108156|108106|108154.6|108104.6|108158.5|108108.5|108154.5|108104.5|19
1723224260000|2024-08-09 17:24:20|108154.7|108104.7|108155.7|108105.7|108157.6|108107.6|108154.7|108104.7|16
1723224270000|2024-08-09 17:24:30|108156|108106|108155.2|108105.2|108156|108106|108153.5|108103.5|20
1723224280000|2024-08-09 17:24:40|108155.4|108105.4|108153.4|108103.4|108156.1|108106.1|108152.9|108102.9|20
1723224290000|2024-08-09 17:24:50|108154|108104|108155.1|108105.1|108155.2|108105.2|108153.8|108103.8|15
1723224300000|2024-08-09 17:25:00|108156.6|108106.6|108157|108107|108157.3|108107.3|108156.2|108106.2|12
1723224310000|2024-08-09 17:25:10|108157.1|108107.1|108156.6|108106.6|108157.1|108107.1|108156.6|108106.6|4
1723224320000|2024-08-09 17:25:20|108156.3|108106.3|108156.2|108106.2|108156.3|108106.3|108156.2|108106.2|2
1723224330000|2024-08-09 17:25:30|108155.7|108105.7|108155.3|108105.3|108155.8|108105.8|108154.8|108104.8|8
1723224340000|2024-08-09 17:25:40|108155.4|108105.4|108154.2|108104.2|108156.6|108106.6|108153.5|108103.5|15
1723224350000|2024-08-09 17:25:50|108154.3|108104.3|108152.6|108102.6|108154.5|108104.5|108152.6|108102.6|12
1723224360000|2024-08-09 17:26:00|108152.8|108102.8|108152.8|108102.8|108154.1|108104.1|108152.2|108102.2|22
1723224370000|2024-08-09 17:26:10|108152.9|108102.9|108163.7|108113.7|108166.2|108116.2|108152.6|108102.6|37
1723224380000|2024-08-09 17:26:20|108165.6|108115.6|108166.1|108116.1|108167.5|108117.5|108163.6|108113.6|30
1723224390000|2024-08-09 17:26:30|108164.7|108114.7|108189.3|108139.3|108189.7|108139.7|108164.7|108114.7|53
1723224400000|2024-08-09 17:26:40|108190.4|108140.4|108185.6|108135.6|108191.4|108141.4|108185.6|108135.6|30
1723224410000|2024-08-09 17:26:50|108186|108136|108187.1|108137.1|108187.6|108137.6|108185.6|108135.6|24
1723224420000|2024-08-09 17:27:00|108185.2|108135.2|108185.6|108135.6|108187.2|108137.2|108185|108135|11
1723224430000|2024-08-09 17:27:10|108185.3|108135.3|108190.7|108140.7|108190.7|108140.7|108185.3|108135.3|13
1723224440000|2024-08-09 17:27:20|108189.6|108139.6|108190.4|108140.4|108190.7|108140.7|108189.3|108139.3|11
1723224450000|2024-08-09 17:27:30|108189.3|108139.3|108182|108132|108190.4|108140.4|108181.5|108131.5|26
1723224460000|2024-08-09 17:27:40|108182.1|108132.1|108181.4|108131.4|108184.9|108134.9|108181.4|108131.4|13
1723224470000|2024-08-09 17:27:50|108181.3|108131.3|108178.2|108128.2|108181.3|108131.3|108177.8|108127.8|14
1723224480000|2024-08-09 17:28:00|108178.3|108128.3|108175.7|108125.7|108179.4|108129.4|108175.7|108125.7|15
1723224490000|2024-08-09 17:28:10|108175.8|108125.8|108157.8|108107.8|108175.8|108125.8|108157.3|108107.3|13
1723224500000|2024-08-09 17:28:20|108157.4|108107.4|108157.5|108107.5|108158.2|108108.2|108156.6|108106.6|12
1723224510000|2024-08-09 17:28:30|108157.3|108107.3|108160.8|108110.8|108161.2|108111.2|108157.3|108107.3|13
1723224520000|2024-08-09 17:28:40|108161.7|108111.7|108157.6|108107.6|108161.9|108111.9|108157.6|108107.6|12
1723224530000|2024-08-09 17:28:50|108157.4|108107.4|108157.6|108107.6|108158.6|108108.6|108156.8|108106.8|11
1723224540000|2024-08-09 17:29:00|108157.3|108107.3|108161.8|108111.8|108161.8|108111.8|108156.3|108106.3|17
1723224550000|2024-08-09 17:29:10|108160.6|108110.6|108160.1|108110.1|108161.7|108111.7|108160|108110|11
1723224560000|2024-08-09 17:29:20|108159.4|108109.4|108156.6|108106.6|108159.4|108109.4|108156.1|108106.1|20
1723224570000|2024-08-09 17:29:30|108155.1|108105.1|108149.7|108099.7|108155.1|108105.1|108149.7|108099.7|22
1723224580000|2024-08-09 17:29:40|108149.4|108099.4|108152|108102|108152.1|108102.1|108149.4|108099.4|17
1723224590000|2024-08-09 17:29:50|108151.6|108101.6|108138.8|108088.8|108152.2|108102.2|108138.4|108088.4|25
1723224600000|2024-08-09 17:30:00|108138.2|108088.2|108131.5|108081.5|108138.8|108088.8|108130.4|108080.4|26
1723224610000|2024-08-09 17:30:10|108131.4|108081.4|108132.5|108082.5|108132.6|108082.6|108131.4|108081.4|8
1723224620000|2024-08-09 17:30:20|108132.4|108082.4|108132.5|108082.5|108132.5|108082.5|108132.4|108082.4|2
1723224630000|2024-08-09 17:30:30|108132.4|108082.4|108131.1|108081.1|108132.7|108082.7|108131.1|108081.1|10
1723224640000|2024-08-09 17:30:40|108131|108081|108126.9|108076.9|108131|108081|108126.9|108076.9|4
1723224650000|2024-08-09 17:30:50|108126.6|108076.6|108108.2|108058.2|108126.9|108076.9|108107.8|108057.8|19
1723224660000|2024-08-09 17:31:00|108107.8|108057.8|108106.4|108056.4|108108.2|108058.2|108105.7|108055.7|21
1723224670000|2024-08-09 17:31:10|108106.5|108056.5|108107.5|108057.5|108107.8|108057.8|108106|108056|13
1723224680000|2024-08-09 17:31:20|108107|108057|108108|108058|108108.3|108058.3|108106.8|108056.8|20
1723224690000|2024-08-09 17:31:30|108107.5|108057.5|108113.3|108063.3|108114.9|108064.9|108107.5|108057.5|30
1723224700000|2024-08-09 17:31:40|108112.6|108062.6|108114.6|108064.6|108115.3|108065.3|108112.4|108062.4|19
1723224710000|2024-08-09 17:31:50|108114.3|108064.3|108115.7|108065.7|108116|108066|108114.3|108064.3|14
1723224720000|2024-08-09 17:32:00|108116.1|108066.1|108117.3|108067.3|108117.5|108067.5|108115.2|108065.2|23
1723224730000|2024-08-09 17:32:10|108117.2|108067.2|108121|108071|108121.7|108071.7|108117.2|108067.2|12
1723224740000|2024-08-09 17:32:20|108120.8|108070.8|108118.9|108068.9|108121.1|108071.1|108118.9|108068.9|12
1723224750000|2024-08-09 17:32:30|108119.4|108069.4|108119.7|108069.7|108121.5|108071.5|108119.1|108069.1|20
1723224760000|2024-08-09 17:32:40|108120|108070|108119.4|108069.4|108120.4|108070.4|108119.3|108069.3|15
1723224770000|2024-08-09 17:32:50|108119.9|108069.9|108118|108068|108119.9|108069.9|108117.8|108067.8|13
1723224780000|2024-08-09 17:33:00|108117.9|108067.9|108114.5|108064.5|108119.2|108069.2|108114.2|108064.2|22
1723224790000|2024-08-09 17:33:10|108114.7|108064.7|108115|108065|108115|108065|108114.5|108064.5|10
1723224800000|2024-08-09 17:33:20|108114.7|108064.7|108111.9|108061.9|108115.3|108065.3|108111.8|108061.8|17
1723224810000|2024-08-09 17:33:30|108111.7|108061.7|108112.9|108062.9|108113.5|108063.5|108111.6|108061.6|9
1723224820000|2024-08-09 17:33:40|108113|108063|108111.2|108061.2|108113.2|108063.2|108111.2|108061.2|8
1723224830000|2024-08-09 17:33:50|108111.1|108061.1|108111|108061|108111.1|108061.1|108110.3|108060.3|6
1723224840000|2024-08-09 17:34:00|108111.1|108061.1|108106.4|108056.4|108111.1|108061.1|108105.8|108055.8|21
1723224850000|2024-08-09 17:34:10|108106.7|108056.7|108109.1|108059.1|108109.1|108059.1|108106.7|108056.7|16
1723224860000|2024-08-09 17:34:20|108109.4|108059.4|108108.6|108058.6|108109.6|108059.6|108108.1|108058.1|9
1723224870000|2024-08-09 17:34:30|108108.4|108058.4|108108.2|108058.2|108109.1|108059.1|108108.2|108058.2|16
1723224880000|2024-08-09 17:34:40|108108.1|108058.1|108108.8|108058.8|108109.4|108059.4|108108.1|108058.1|11
1723224890000|2024-08-09 17:34:50|108108.9|108058.9|108110.2|108060.2|108110.2|108060.2|108108.4|108058.4|9
1723224900000|2024-08-09 17:35:00|108110.8|108060.8|108115.2|108065.2|108115.2|108065.2|108110|108060|17
1723224910000|2024-08-09 17:35:10|108115.3|108065.3|108117|108067|108117.4|108067.4|108115.3|108065.3|9
1723224920000|2024-08-09 17:35:20|108117.1|108067.1|108114.2|108064.2|108117.6|108067.6|108114.2|108064.2|10
1723224930000|2024-08-09 17:35:30|108113.1|108063.1|108114.1|108064.1|108114.1|108064.1|108110.2|108060.2|24
1723224940000|2024-08-09 17:35:40|108114.2|108064.2|108115.9|108065.9|108116.5|108066.5|108114.2|108064.2|17
1723224950000|2024-08-09 17:35:50|108116.1|108066.1|108116|108066|108117.1|108067.1|108114.8|108064.8|17
1723224960000|2024-08-09 17:36:00|108116.2|108066.2|108116.9|108066.9|108117.5|108067.5|108115.8|108065.8|18
1723224970000|2024-08-09 17:36:10|108115.7|108065.7|108119.1|108069.1|108119.4|108069.4|108115.7|108065.7|13
1723224980000|2024-08-09 17:36:20|108119|108069|108118.7|108068.7|108119.2|108069.2|108118.2|108068.2|12
1723224990000|2024-08-09 17:36:30|108119|108069|108118.4|108068.4|108119|108069|108117.4|108067.4|13
1723225000000|2024-08-09 17:36:40|108118|108068|108122.9|108072.9|108123.6|108073.6|108118|108068|17
1723225010000|2024-08-09 17:36:50|108121.9|108071.9|108122.1|108072.1|108122.3|108072.3|108121.4|108071.4|8
1723225020000|2024-08-09 17:37:00|108121.7|108071.7|108120.8|108070.8|108121.7|108071.7|108120.3|108070.3|15
1723225030000|2024-08-09 17:37:10|108121.5|108071.5|108121.1|108071.1|108122.5|108072.5|108121.1|108071.1|10
1723225040000|2024-08-09 17:37:20|108121.2|108071.2|108124|108074|108124.5|108074.5|108121.2|108071.2|14
1723225050000|2024-08-09 17:37:30|108123.8|108073.8|108121.7|108071.7|108124.1|108074.1|108121.6|108071.6|17
1723225060000|2024-08-09 17:37:40|108122|108072|108119.7|108069.7|108122|108072|108119.4|108069.4|17
1723225070000|2024-08-09 17:37:50|108120|108070|108119.9|108069.9|108120.2|108070.2|108118.7|108068.7|18
1723225080000|2024-08-09 17:38:00|108120.2|108070.2|108110.3|108060.3|108120.2|108070.2|108110.3|108060.3|26
1723225090000|2024-08-09 17:38:10|108110.7|108060.7|108110.5|108060.5|108110.9|108060.9|108110.2|108060.2|6
1723225100000|2024-08-09 17:38:20|108110.2|108060.2|108102.4|108052.4|108110.2|108060.2|108101|108051|28
1723225110000|2024-08-09 17:38:30|108102.6|108052.6|108100.7|108050.7|108103.2|108053.2|108100.7|108050.7|14
1723225120000|2024-08-09 17:38:40|108101|108051|108100.6|108050.6|108101|108051|108100.6|108050.6|5
1723225130000|2024-08-09 17:38:50|108101.1|108051.1|108098.1|108048.1|108103.9|108053.9|108097.8|108047.8|24
1723225140000|2024-08-09 17:39:00|108097.9|108047.9|108099.1|108049.1|108100.1|108050.1|108097.5|108047.5|21
1723225150000|2024-08-09 17:39:10|108099.4|108049.4|108099.5|108049.5|108100.1|108050.1|108098.8|108048.8|8
1723225160000|2024-08-09 17:39:20|108100.2|108050.2|108103.7|108053.7|108104.2|108054.2|108100.2|108050.2|14
1723225170000|2024-08-09 17:39:30|108104.4|108054.4|108109.4|108059.4|108110.6|108060.6|108104.4|108054.4|22
1723225180000|2024-08-09 17:39:40|108108.9|108058.9|108106.3|108056.3|108109.2|108059.2|108106.2|108056.2|15
1723225190000|2024-08-09 17:39:50|108106.2|108056.2|108104.5|108054.5|108106.5|108056.5|108104.2|108054.2|14
1723225200000|2024-08-09 17:40:00|108104.2|108054.2|108105|108055|108105.3|108055.3|108104.2|108054.2|18
1723225210000|2024-08-09 17:40:10|108105.3|108055.3|108107.1|108057.1|108107.1|108057.1|108105.1|108055.1|24
1723225220000|2024-08-09 17:40:20|108106.9|108056.9|108102.8|108052.8|108108|108058|108102|108052|20
1723225230000|2024-08-09 17:40:30|108102.6|108052.6|108102.3|108052.3|108102.6|108052.6|108102.3|108052.3|5
1723225240000|2024-08-09 17:40:40|108101.3|108051.3|108102.1|108052.1|108102.1|108052.1|108100.8|108050.8|6
1723225250000|2024-08-09 17:40:50|108102.4|108052.4|108100.7|108050.7|108103.3|108053.3|108100.7|108050.7|15
1723225260000|2024-08-09 17:41:00|108101.2|108051.2|108109.2|108059.2|108109.2|108059.2|108101.2|108051.2|10
1723225270000|2024-08-09 17:41:10|108109.4|108059.4|108111.4|108061.4|108112.2|108062.2|108109.3|108059.3|12
1723225280000|2024-08-09 17:41:20|108111.6|108061.6|108122.1|108072.1|108122.1|108072.1|108110.8|108060.8|16
1723225290000|2024-08-09 17:41:30|108121.9|108071.9|108124.6|108074.6|108124.9|108074.9|108121.9|108071.9|6
1723225300000|2024-08-09 17:41:40|108124.8|108074.8|108124.5|108074.5|108125.1|108075.1|108123.6|108073.6|8
1723225310000|2024-08-09 17:41:50|108124.9|108074.9|108142.3|108092.3|108143.2|108093.2|108124.9|108074.9|24
1723225320000|2024-08-09 17:42:00|108140.3|108090.3|108139.5|108089.5|108141.4|108091.4|108139.5|108089.5|12
1723225330000|2024-08-09 17:42:10|108139.6|108089.6|108142.4|108092.4|108142.4|108092.4|108139.6|108089.6|9
1723225340000|2024-08-09 17:42:20|108142.2|108092.2|108144|108094|108144|108094|108142.2|108092.2|8
1723225350000|2024-08-09 17:42:30|108143.9|108093.9|108144.7|108094.7|108144.7|108094.7|108143.2|108093.2|8
1723225360000|2024-08-09 17:42:40|108144.5|108094.5|108143|108093|108146.1|108096.1|108143|108093|12
1723225370000|2024-08-09 17:42:50|108143.1|108093.1|108142.7|108092.7|108143.1|108093.1|108142.7|108092.7|4
1723225380000|2024-08-09 17:43:00|108142|108092|108143.2|108093.2|108143.2|108093.2|108141.8|108091.8|13
1723225390000|2024-08-09 17:43:10|108143.1|108093.1|108142.4|108092.4|108143.1|108093.1|108141.2|108091.2|10
1723225400000|2024-08-09 17:43:20|108142.3|108092.3|108143.6|108093.6|108143.6|108093.6|108142.3|108092.3|7
1723225410000|2024-08-09 17:43:30|108143|108093|108144|108094|108145|108095|108143|108093|10
1723225420000|2024-08-09 17:43:40|108143.4|108093.4|108142.7|108092.7|108144.8|108094.8|108142.7|108092.7|16
1723225430000|2024-08-09 17:43:50|108142.8|108092.8|108144.2|108094.2|108144.3|108094.3|108142.8|108092.8|9
1723225440000|2024-08-09 17:44:00|108144.3|108094.3|108143.4|108093.4|108144.3|108094.3|108143.4|108093.4|6
1723225450000|2024-08-09 17:44:10|108143.8|108093.8|108143.9|108093.9|108144|108094|108143.7|108093.7|6
1723225460000|2024-08-09 17:44:20|108143.7|108093.7|108143.9|108093.9|108143.9|108093.9|108143.5|108093.5|4
1723225470000|2024-08-09 17:44:30|108144.1|108094.1|108144.2|108094.2|108144.6|108094.6|108144.1|108094.1|4
1723225480000|2024-08-09 17:44:40|108144.3|108094.3|108141|108091|108144.3|108094.3|108138.4|108088.4|15
1723225490000|2024-08-09 17:44:50|108140.6|108090.6|108138.6|108088.6|108140.7|108090.7|108134.6|108084.6|22
1723225500000|2024-08-09 17:45:00|108136.7|108086.7|108140.2|108090.2|108140.2|108090.2|108134.1|108084.1|26
1723225510000|2024-08-09 17:45:10|108140|108090|108138.2|108088.2|108140.1|108090.1|108137.3|108087.3|12
1723225520000|2024-08-09 17:45:20|108138.4|108088.4|108137|108087|108139.8|108089.8|108137|108087|10
1723225530000|2024-08-09 17:45:30|108139.8|108089.8|108139.8|108089.8|108139.8|108089.8|108138.3|108088.3|7
1723225540000|2024-08-09 17:45:40|108139.5|108089.5|108143.1|108093.1|108143.4|108093.4|108138.5|108088.5|15
1723225550000|2024-08-09 17:45:50|108143.8|108093.8|108142.1|108092.1|108144|108094|108141.1|108091.1|22
1723225560000|2024-08-09 17:46:00|108142.7|108092.7|108147|108097|108147|108097|108142.7|108092.7|26
1723225570000|2024-08-09 17:46:10|108146.8|108096.8|108155.4|108105.4|108155.4|108105.4|108146.8|108096.8|16
1723225580000|2024-08-09 17:46:20|108155.3|108105.3|108152|108102|108155.3|108105.3|108152|108102|7
1723225590000|2024-08-09 17:46:30|108151.6|108101.6|108151.3|108101.3|108151.6|108101.6|108150.5|108100.5|8
1723225600000|2024-08-09 17:46:40|108150.9|108100.9|108149.4|108099.4|108152|108102|108149.1|108099.1|12
1723225610000|2024-08-09 17:46:50|108150.1|108100.1|108149.5|108099.5|108151|108101|108149.5|108099.5|13
1723225620000|2024-08-09 17:47:00|108148.9|108098.9|108145.9|108095.9|108148.9|108098.9|108143.9|108093.9|25
1723225630000|2024-08-09 17:47:10|108145.5|108095.5|108136.4|108086.4|108145.5|108095.5|108135.8|108085.8|18
1723225640000|2024-08-09 17:47:20|108137.3|108087.3|108135.3|108085.3|108137.6|108087.6|108134.2|108084.2|11
1723225650000|2024-08-09 17:47:30|108134.4|108084.4|108136.3|108086.3|108136.3|108086.3|108134.4|108084.4|6
1723225660000|2024-08-09 17:47:40|108136.2|108086.2|108134.2|108084.2|108137.6|108087.6|108134.2|108084.2|14
1723225670000|2024-08-09 17:47:50|108134.4|108084.4|108134.8|108084.8|108136.3|108086.3|108134.1|108084.1|17
1723225680000|2024-08-09 17:48:00|108134.4|108084.4|108134.3|108084.3|108134.8|108084.8|108133.7|108083.7|9
1723225690000|2024-08-09 17:48:10|108134.9|108084.9|108134.9|108084.9|108136.3|108086.3|108132.9|108082.9|19
1723225700000|2024-08-09 17:48:20|108135.1|108085.1|108135.2|108085.2|108135.9|108085.9|108134.4|108084.4|18
1723225710000|2024-08-09 17:48:30|108135.3|108085.3|108135.3|108085.3|108135.3|108085.3|108135.3|108085.3|1
1723225720000|2024-08-09 17:48:40|108135.1|108085.1|108134.7|108084.7|108135.8|108085.8|108134.6|108084.6|4
1723225730000|2024-08-09 17:48:50|108134.6|108084.6|108132.6|108082.6|108134.6|108084.6|108132.6|108082.6|9
1723225740000|2024-08-09 17:49:00|108132.3|108082.3|108133.4|108083.4|108133.7|108083.7|108132.3|108082.3|9
1723225750000|2024-08-09 17:49:10|108133.1|108083.1|108135.4|108085.4|108135.4|108085.4|108133.1|108083.1|5
1723225760000|2024-08-09 17:49:20|108135.3|108085.3|108135.1|108085.1|108135.3|108085.3|108135.1|108085.1|2
1723225770000|2024-08-09 17:49:30|108135|108085|108141.2|108091.2|108141.8|108091.8|108134.8|108084.8|13
1723225780000|2024-08-09 17:49:40|108141.1|108091.1|108140|108090|108141.1|108091.1|108134.7|108084.7|20
1723225790000|2024-08-09 17:49:50|108140.2|108090.2|108141|108091|108141|108091|108140.2|108090.2|3
1723225800000|2024-08-09 17:50:00|108141.1|108091.1|108140.9|108090.9|108141.5|108091.5|108138.9|108088.9|24
1723225810000|2024-08-09 17:50:10|108140.8|108090.8|108142.4|108092.4|108143.4|108093.4|108140.8|108090.8|13
1723225820000|2024-08-09 17:50:20|108143|108093|108144|108094|108144.3|108094.3|108143|108093|9
1723225830000|2024-08-09 17:50:30|108143.9|108093.9|108144.6|108094.6|108144.6|108094.6|108143.9|108093.9|2
1723225840000|2024-08-09 17:50:40|108144.2|108094.2|108149.7|108099.7|108150.2|108100.2|108144.2|108094.2|12
1723225850000|2024-08-09 17:50:50|108150|108100|108154.8|108104.8|108154.8|108104.8|108150|108100|11
1723225860000|2024-08-09 17:51:00|108154.9|108104.9|108153.8|108103.8|108156.3|108106.3|108153.8|108103.8|13
1723225870000|2024-08-09 17:51:10|108153.5|108103.5|108154.3|108104.3|108154.8|108104.8|108153.5|108103.5|13
1723225880000|2024-08-09 17:51:20|108154.1|108104.1|108152.6|108102.6|108155|108105|108152.6|108102.6|19
1723225890000|2024-08-09 17:51:30|108152.7|108102.7|108153.3|108103.3|108154.1|108104.1|108151.3|108101.3|18
1723225900000|2024-08-09 17:51:40|108152.5|108102.5|108152.7|108102.7|108152.7|108102.7|108151.3|108101.3|15
1723225910000|2024-08-09 17:51:50|108152|108102|108150.8|108100.8|108152.2|108102.2|108150.8|108100.8|7
1723225920000|2024-08-09 17:52:00|108151.4|108101.4|108151.4|108101.4|108152.7|108102.7|108150.7|108100.7|16
1723225930000|2024-08-09 17:52:10|108151.7|108101.7|108148.5|108098.5|108153|108103|108148.5|108098.5|17
1723225940000|2024-08-09 17:52:20|108148.8|108098.8|108153.7|108103.7|108153.7|108103.7|108148.8|108098.8|18
1723225950000|2024-08-09 17:52:30|108153.3|108103.3|108156|108106|108156.6|108106.6|108153.2|108103.2|17
1723225960000|2024-08-09 17:52:40|108155.9|108105.9|108156.9|108106.9|108157.7|108107.7|108154.2|108104.2|36
1723225970000|2024-08-09 17:52:50|108155.4|108105.4|108156.3|108106.3|108157.8|108107.8|108154.6|108104.6|23
1723225980000|2024-08-09 17:53:00|108156.8|108106.8|108153.6|108103.6|108156.8|108106.8|108153.3|108103.3|17
1723225990000|2024-08-09 17:53:10|108153.8|108103.8|108125.5|108075.5|108154.4|108104.4|108124.4|108074.4|24
1723226000000|2024-08-09 17:53:20|108125.6|108075.6|108126.2|108076.2|108127.7|108077.7|108125|108075|18
1723226010000|2024-08-09 17:53:30|108126.5|108076.5|108131.6|108081.6|108134.9|108084.9|108125.4|108075.4|28
1723226020000|2024-08-09 17:53:40|108131.5|108081.5|108141.1|108091.1|108141.1|108091.1|108130.3|108080.3|33
1723226030000|2024-08-09 17:53:50|108140.9|108090.9|108141.6|108091.6|108141.7|108091.7|108135.1|108085.1|35
1723226040000|2024-08-09 17:54:00|108141.8|108091.8|108145.9|108095.9|108147.3|108097.3|108140.4|108090.4|26
1723226050000|2024-08-09 17:54:10|108145.1|108095.1|108141.4|108091.4|108149.5|108099.5|108140.2|108090.2|70
1723226060000|2024-08-09 17:54:20|108143.5|108093.5|108144.7|108094.7|108147|108097|108139.1|108089.1|71
1723226070000|2024-08-09 17:54:30|108144.5|108094.5|108177.8|108127.8|108181.2|108131.2|108142.1|108092.1|61
1723226080000|2024-08-09 17:54:40|108178|108128|108166.3|108116.3|108178.7|108128.7|108166.3|108116.3|53
1723226090000|2024-08-09 17:54:50|108167.6|108117.6|108166.3|108116.3|108168.6|108118.6|108165.1|108115.1|64
1723226100000|2024-08-09 17:55:00|108166.9|108116.9|108172.3|108122.3|108172.3|108122.3|108166.9|108116.9|32
1723226110000|2024-08-09 17:55:10|108172.4|108122.4|108167.3|108117.3|108175.6|108125.6|108166.6|108116.6|24
1723226120000|2024-08-09 17:55:20|108169.1|108119.1|108168.3|108118.3|108172.5|108122.5|108168|108118|38
1723226130000|2024-08-09 17:55:30|108168.5|108118.5|108170.2|108120.2|108170.3|108120.3|108168.5|108118.5|21
1723226140000|2024-08-09 17:55:40|108169.9|108119.9|108169.1|108119.1|108170.7|108120.7|108169.1|108119.1|22
1723226150000|2024-08-09 17:55:50|108168.2|108118.2|108169.7|108119.7|108169.7|108119.7|108167.6|108117.6|14
1723226160000|2024-08-09 17:56:00|108168.1|108118.1|108165.1|108115.1|108169.7|108119.7|108163.8|108113.8|21
1723226170000|2024-08-09 17:56:10|108164.6|108114.6|108170.6|108120.6|108170.6|108120.6|108164.2|108114.2|32
1723226180000|2024-08-09 17:56:20|108170.5|108120.5|108171|108121|108173.1|108123.1|108169.5|108119.5|21
1723226190000|2024-08-09 17:56:30|108170.8|108120.8|108172.4|108122.4|108176.9|108126.9|108170.8|108120.8|22
1723226200000|2024-08-09 17:56:40|108172.1|108122.1|108163.3|108113.3|108176|108126|108161.3|108111.3|32
1723226210000|2024-08-09 17:56:50|108164|108114|108160.1|108110.1|108164|108114|108160.1|108110.1|13
1723226220000|2024-08-09 17:57:00|108160.5|108110.5|108159.8|108109.8|108161.7|108111.7|108159.8|108109.8|10
1723226230000|2024-08-09 17:57:10|108159.9|108109.9|108163.2|108113.2|108163.5|108113.5|108159.7|108109.7|9
1723226240000|2024-08-09 17:57:20|108163.5|108113.5|108166|108116|108167.6|108117.6|108163.5|108113.5|13
1723226250000|2024-08-09 17:57:30|108166.6|108116.6|108164.7|108114.7|108167.5|108117.5|108164.7|108114.7|12
1723226260000|2024-08-09 17:57:40|108165|108115|108167.1|108117.1|108167.5|108117.5|108165|108115|10
1723226270000|2024-08-09 17:57:50|108167|108117|108168.8|108118.8|108168.8|108118.8|108167|108117|5
1723226280000|2024-08-09 17:58:00|108168.2|108118.2|108163.9|108113.9|108168.9|108118.9|108162.8|108112.8|19
1723226290000|2024-08-09 17:58:10|108163.6|108113.6|108162.3|108112.3|108165.2|108115.2|108160.5|108110.5|19
1723226300000|2024-08-09 17:58:20|108162.1|108112.1|108172|108122|108172.3|108122.3|108159.7|108109.7|27
1723226310000|2024-08-09 17:58:30|108171.9|108121.9|108171.8|108121.8|108172.9|108122.9|108171.8|108121.8|9
1723226320000|2024-08-09 17:58:40|108171.9|108121.9|108171.8|108121.8|108172.1|108122.1|108170.8|108120.8|12
1723226330000|2024-08-09 17:58:50|108172.2|108122.2|108172.8|108122.8|108172.8|108122.8|108171.1|108121.1|20
1723226340000|2024-08-09 17:59:00|108173|108123|108171.7|108121.7|108174.5|108124.5|108171.1|108121.1|21
1723226350000|2024-08-09 17:59:10|108171.8|108121.8|108179.8|108129.8|108179.9|108129.9|108171.6|108121.6|12
1723226360000|2024-08-09 17:59:20|108179.9|108129.9|108179.6|108129.6|108180.4|108130.4|108177.6|108127.6|12
1723226370000|2024-08-09 17:59:30|108179.3|108129.3|108176.6|108126.6|108179.9|108129.9|108175.7|108125.7|30
1723226380000|2024-08-09 17:59:40|108177.7|108127.7|108179|108129|108179.5|108129.5|108176.7|108126.7|22
1723226390000|2024-08-09 17:59:50|108179.3|108129.3|108181.4|108131.4|108182.4|108132.4|108178.1|108128.1|23
1723226400000|2024-08-09 18:00:00|108182.1|108132.1|108187.5|108137.5|108188.5|108138.5|108182.1|108132.1|35
1723226410000|2024-08-09 18:00:10|108187.8|108137.8|108189.2|108139.2|108189.2|108139.2|108185.3|108135.3|8
1723226420000|2024-08-09 18:00:20|108189.4|108139.4|108185.9|108135.9|108189.4|108139.4|108184.8|108134.8|14
1723226430000|2024-08-09 18:00:30|108186.6|108136.6|108188.9|108138.9|108188.9|108138.9|108185.5|108135.5|25
1723226440000|2024-08-09 18:00:40|108189.1|108139.1|108187.7|108137.7|108189.1|108139.1|108187.7|108137.7|11
1723226450000|2024-08-09 18:00:50|108188|108138|108188.5|108138.5|108188.7|108138.7|108187.8|108137.8|10
1723226460000|2024-08-09 18:01:00|108188.4|108138.4|108184.9|108134.9|108189.7|108139.7|108184.9|108134.9|21
1723226470000|2024-08-09 18:01:10|108185.1|108135.1|108186.2|108136.2|108186.2|108136.2|108184.3|108134.3|24
1723226480000|2024-08-09 18:01:20|108186.5|108136.5|108187.5|108137.5|108188|108138|108185.1|108135.1|13
1723226490000|2024-08-09 18:01:30|108187.6|108137.6|108181.4|108131.4|108188|108138|108180.3|108130.3|36
1723226500000|2024-08-09 18:01:40|108182.8|108132.8|108179.6|108129.6|108184|108134|108178.9|108128.9|47
1723226510000|2024-08-09 18:01:50|108179.3|108129.3|108179.4|108129.4|108180|108130|108177.1|108127.1|29
1723226520000|2024-08-09 18:02:00|108179.6|108129.6|108180.5|108130.5|108180.8|108130.8|108178.4|108128.4|21
1723226530000|2024-08-09 18:02:10|108180|108130|108186.5|108136.5|108186.5|108136.5|108177.8|108127.8|18
1723226540000|2024-08-09 18:02:20|108186.3|108136.3|108185.3|108135.3|108186.6|108136.6|108185.3|108135.3|9
1723226550000|2024-08-09 18:02:30|108185.8|108135.8|108186.3|108136.3|108186.3|108136.3|108185.5|108135.5|7
1723226560000|2024-08-09 18:02:40|108186|108136|108190.3|108140.3|108190.8|108140.8|108186|108136|8
1723226570000|2024-08-09 18:02:50|108191|108141|108190.6|108140.6|108191.4|108141.4|108189.6|108139.6|17
1723226580000|2024-08-09 18:03:00|108191.5|108141.5|108193.2|108143.2|108193.6|108143.6|108191|108141|19
1723226590000|2024-08-09 18:03:10|108191|108141|108191.8|108141.8|108192.8|108142.8|108190.8|108140.8|12
1723226600000|2024-08-09 18:03:20|108191.5|108141.5|108190.5|108140.5|108191.5|108141.5|108190.3|108140.3|7
1723226610000|2024-08-09 18:03:30|108190.2|108140.2|108191|108141|108191.6|108141.6|108189.9|108139.9|11
1723226620000|2024-08-09 18:03:40|108191.1|108141.1|108192.3|108142.3|108193.2|108143.2|108191.1|108141.1|12
1723226630000|2024-08-09 18:03:50|108192|108142|108190.9|108140.9|108192.6|108142.6|108190.6|108140.6|12
1723226640000|2024-08-09 18:04:00|108191.3|108141.3|108197.5|108147.5|108197.5|108147.5|108191|108141|22
1723226650000|2024-08-09 18:04:10|108197.6|108147.6|108197.1|108147.1|108200.6|108150.6|108197.1|108147.1|18
1723226660000|2024-08-09 18:04:20|108197|108147|108199.2|108149.2|108199.2|108149.2|108197|108147|14
1723226670000|2024-08-09 18:04:30|108199.8|108149.8|108197.9|108147.9|108200.2|108150.2|108197.6|108147.6|13
1723226680000|2024-08-09 18:04:40|108197.8|108147.8|108196.7|108146.7|108198.5|108148.5|108196.4|108146.4|11
1723226690000|2024-08-09 18:04:50|108196.4|108146.4|108195.6|108145.6|108196.4|108146.4|108195.6|108145.6|8
1723226700000|2024-08-09 18:05:00|108195.7|108145.7|108200.2|108150.2|108202.9|108152.9|108195.7|108145.7|22
1723226710000|2024-08-09 18:05:10|108200.5|108150.5|108197.3|108147.3|108200.5|108150.5|108196.8|108146.8|22
1723226720000|2024-08-09 18:05:20|108197.7|108147.7|108198.4|108148.4|108198.7|108148.7|108197.2|108147.2|15
1723226730000|2024-08-09 18:05:30|108198.8|108148.8|108198.2|108148.2|108198.8|108148.8|108197.6|108147.6|9
1723226740000|2024-08-09 18:05:40|108198|108148|108202.3|108152.3|108202.3|108152.3|108196.2|108146.2|17
1723226750000|2024-08-09 18:05:50|108201.9|108151.9|108204.7|108154.7|108205.5|108155.5|108201.9|108151.9|27
1723226760000|2024-08-09 18:06:00|108204.3|108154.3|108201.5|108151.5|108204.3|108154.3|108201.1|108151.1|23
1723226770000|2024-08-09 18:06:10|108201.8|108151.8|108201.1|108151.1|108202.1|108152.1|108200.5|108150.5|18
1723226780000|2024-08-09 18:06:20|108201.6|108151.6|108205.4|108155.4|108205.4|108155.4|108201.2|108151.2|17
1723226790000|2024-08-09 18:06:30|108204.9|108154.9|108205.9|108155.9|108206.1|108156.1|108204.9|108154.9|15
1723226800000|2024-08-09 18:06:40|108205.5|108155.5|108206|108156|108207.5|108157.5|108205.2|108155.2|17
1723226810000|2024-08-09 18:06:50|108205.7|108155.7|108204.6|108154.6|108205.7|108155.7|108204.6|108154.6|8
1723226820000|2024-08-09 18:07:00|108204.3|108154.3|108204.8|108154.8|108205.7|108155.7|108203.3|108153.3|19
1723226830000|2024-08-09 18:07:10|108204.2|108154.2|108206.8|108156.8|108206.8|108156.8|108203.9|108153.9|15
1723226840000|2024-08-09 18:07:20|108206.9|108156.9|108206.8|108156.8|108209.4|108159.4|108206|108156|23
1723226850000|2024-08-09 18:07:30|108207.4|108157.4|108209.6|108159.6|108211.3|108161.3|108207.4|108157.4|22
1723226860000|2024-08-09 18:07:40|108209.8|108159.8|108203.3|108153.3|108211.9|108161.9|108202.7|108152.7|24
1723226870000|2024-08-09 18:07:50|108203.4|108153.4|108200|108150|108203.4|108153.4|108200|108150|22
1723226880000|2024-08-09 18:08:00|108200.5|108150.5|108200.6|108150.6|108200.9|108150.9|108198.6|108148.6|8
1723226890000|2024-08-09 18:08:10|108200.3|108150.3|108199.6|108149.6|108200.3|108150.3|108198.4|108148.4|11
1723226900000|2024-08-09 18:08:20|108200|108150|108200.6|108150.6|108202.4|108152.4|108199.7|108149.7|12
1723226910000|2024-08-09 18:08:30|108201.3|108151.3|108199.9|108149.9|108201.8|108151.8|108199.9|108149.9|16
1723226920000|2024-08-09 18:08:40|108200.1|108150.1|108199.1|108149.1|108200.1|108150.1|108199.1|108149.1|5
1723226930000|2024-08-09 18:08:50|108199.4|108149.4|108203.4|108153.4|108203.5|108153.5|108198.1|108148.1|20
1723226940000|2024-08-09 18:09:00|108202.9|108152.9|108203.6|108153.6|108203.6|108153.6|108200.1|108150.1|33
1723226950000|2024-08-09 18:09:10|108204|108154|108203.6|108153.6|108204.6|108154.6|108203.6|108153.6|8
1723226960000|2024-08-09 18:09:20|108202.6|108152.6|108204.5|108154.5|108204.5|108154.5|108202.6|108152.6|7
1723226970000|2024-08-09 18:09:30|108204.9|108154.9|108200.6|108150.6|108204.9|108154.9|108200.6|108150.6|12
1723226980000|2024-08-09 18:09:40|108200.4|108150.4|108194.7|108144.7|108200.4|108150.4|108194.7|108144.7|12
1723226990000|2024-08-09 18:09:50|108194.1|108144.1|108194.1|108144.1|108194.7|108144.7|108193.8|108143.8|7
1723227000000|2024-08-09 18:10:00|108194.3|108144.3|108195.8|108145.8|108197.2|108147.2|108194.3|108144.3|16
1723227010000|2024-08-09 18:10:10|108197.7|108147.7|108199.4|108149.4|108199.4|108149.4|108197.7|108147.7|10
1723227020000|2024-08-09 18:10:20|108199.9|108149.9|108206|108156|108207.1|108157.1|108199.7|108149.7|27
1723227030000|2024-08-09 18:10:30|108205.8|108155.8|108218.6|108168.6|108218.6|108168.6|108205.6|108155.6|24
1723227040000|2024-08-09 18:10:40|108218.9|108168.9|108220.1|108170.1|108220.6|108170.6|108218.9|108168.9|8
1723227050000|2024-08-09 18:10:50|108220.4|108170.4|108218.4|108168.4|108220.4|108170.4|108218.4|108168.4|9
1723227060000|2024-08-09 18:11:00|108218.2|108168.2|108215.4|108165.4|108218.2|108168.2|108214.7|108164.7|20
1723227070000|2024-08-09 18:11:10|108215.6|108165.6|108215.6|108165.6|108215.6|108165.6|108215.4|108165.4|4
1723227080000|2024-08-09 18:11:20|108215.2|108165.2|108215.3|108165.3|108217|108167|108211.3|108161.3|32
1723227090000|2024-08-09 18:11:30|108214.8|108164.8|108213.8|108163.8|108215.3|108165.3|108213.8|108163.8|11
1723227100000|2024-08-09 18:11:40|108212.4|108162.4|108210.5|108160.5|108212.4|108162.4|108209.7|108159.7|15
1723227110000|2024-08-09 18:11:50|108210.6|108160.6|108221.4|108171.4|108221.4|108171.4|108210.6|108160.6|19
1723227120000|2024-08-09 18:12:00|108221|108171|108220.4|108170.4|108221.7|108171.7|108218.8|108168.8|21
1723227130000|2024-08-09 18:12:10|108220.3|108170.3|108221|108171|108224.2|108174.2|108220.3|108170.3|21
1723227140000|2024-08-09 18:12:20|108221.2|108171.2|108223.2|108173.2|108223.2|108173.2|108221.2|108171.2|11
1723227150000|2024-08-09 18:12:30|108222.7|108172.7|108222.2|108172.2|108224|108174|108222.2|108172.2|11
1723227160000|2024-08-09 18:12:40|108222.1|108172.1|108225.5|108175.5|108227.2|108177.2|108221.5|108171.5|20
1723227170000|2024-08-09 18:12:50|108225.8|108175.8|108222.7|108172.7|108225.8|108175.8|108222.4|108172.4|15
1723227180000|2024-08-09 18:13:00|108222.4|108172.4|108220.7|108170.7|108223|108173|108220.1|108170.1|20
1723227190000|2024-08-09 18:13:10|108220.8|108170.8|108218|108168|108220.8|108170.8|108218|108168|24
1723227200000|2024-08-09 18:13:20|108217.8|108167.8|108217|108167|108218|108168|108215.8|108165.8|16
1723227210000|2024-08-09 18:13:30|108216.7|108166.7|108219.7|108169.7|108220.2|108170.2|108215.2|108165.2|19
1723227220000|2024-08-09 18:13:40|108219.8|108169.8|108218.4|108168.4|108220.5|108170.5|108218.4|108168.4|11
1723227230000|2024-08-09 18:13:50|108218.3|108168.3|108217.9|108167.9|108218.5|108168.5|108217.4|108167.4|8
1723227240000|2024-08-09 18:14:00|108217.2|108167.2|108217.6|108167.6|108218.4|108168.4|108215.7|108165.7|19
1723227250000|2024-08-09 18:14:10|108219|108169|108219|108169|108219.5|108169.5|108216.9|108166.9|22
1723227260000|2024-08-09 18:14:20|108220.1|108170.1|108217.9|108167.9|108220.1|108170.1|108217.7|108167.7|14
1723227270000|2024-08-09 18:14:30|108217.8|108167.8|108221.4|108171.4|108222.1|108172.1|108217.1|108167.1|25
1723227280000|2024-08-09 18:14:40|108221.2|108171.2|108222.1|108172.1|108222.1|108172.1|108220.5|108170.5|9
1723227290000|2024-08-09 18:14:50|108221.6|108171.6|108219.6|108169.6|108222.4|108172.4|108219.6|108169.6|11
1723227300000|2024-08-09 18:15:00|108219|108169|108211|108161|108219|108169|108211|108161|47
1723227310000|2024-08-09 18:15:10|108210.6|108160.6|108209.7|108159.7|108213.7|108163.7|108209.7|108159.7|26
1723227320000|2024-08-09 18:15:20|108210.1|108160.1|108215.8|108165.8|108216.2|108166.2|108208.9|108158.9|26
1723227330000|2024-08-09 18:15:30|108216.2|108166.2|108211.3|108161.3|108217.2|108167.2|108211.1|108161.1|25
1723227340000|2024-08-09 18:15:40|108211.2|108161.2|108208.6|108158.6|108214.3|108164.3|108208.5|108158.5|36
1723227350000|2024-08-09 18:15:50|108208.4|108158.4|108203.8|108153.8|108208.4|108158.4|108202.8|108152.8|15
1723227360000|2024-08-09 18:16:00|108203.4|108153.4|108203.4|108153.4|108203.4|108153.4|108202|108152|8
1723227370000|2024-08-09 18:16:10|108203.3|108153.3|108201.2|108151.2|108204.8|108154.8|108200.9|108150.9|22
1723227380000|2024-08-09 18:16:20|108201.8|108151.8|108202.5|108152.5|108203|108153|108201.2|108151.2|26
1723227390000|2024-08-09 18:16:30|108203|108153|108203.5|108153.5|108205.9|108155.9|108202.7|108152.7|22
1723227400000|2024-08-09 18:16:40|108203.3|108153.3|108200.4|108150.4|108203.3|108153.3|108200.1|108150.1|9
1723227410000|2024-08-09 18:16:50|108200|108150|108200|108150|108200.3|108150.3|108199.1|108149.1|6
1723227420000|2024-08-09 18:17:00|108199.3|108149.3|108197.2|108147.2|108199.3|108149.3|108196.9|108146.9|13
1723227430000|2024-08-09 18:17:10|108197.7|108147.7|108208.2|108158.2|108208.2|108158.2|108197.7|108147.7|28
1723227440000|2024-08-09 18:17:20|108208.4|108158.4|108211.9|108161.9|108213.8|108163.8|108207.3|108157.3|43
1723227450000|2024-08-09 18:17:30|108212.2|108162.2|108213.8|108163.8|108215.7|108165.7|108211.7|108161.7|17
1723227460000|2024-08-09 18:17:40|108213|108163|108216.9|108166.9|108222|108172|108213|108163|34
1723227470000|2024-08-09 18:17:50|108217.5|108167.5|108221.5|108171.5|108221.5|108171.5|108211.4|108161.4|36
1723227480000|2024-08-09 18:18:00|108221.7|108171.7|108232.4|108182.4|108232.9|108182.9|108221.7|108171.7|38
1723227490000|2024-08-09 18:18:10|108232.6|108182.6|108232.6|108182.6|108238.2|108188.2|108232.5|108182.5|34
1723227500000|2024-08-09 18:18:20|108232.4|108182.4|108233|108183|108234|108184|108230.2|108180.2|24
1723227510000|2024-08-09 18:18:30|108233.9|108183.9|108231|108181|108233.9|108183.9|108231|108181|23
1723227520000|2024-08-09 18:18:40|108230.9|108180.9|108231.4|108181.4|108231.6|108181.6|108230.9|108180.9|9
1723227530000|2024-08-09 18:18:50|108231.8|108181.8|108235.3|108185.3|108236.9|108186.9|108231.8|108181.8|20
1723227540000|2024-08-09 18:19:00|108235.1|108185.1|108234.5|108184.5|108237.1|108187.1|108233.5|108183.5|22
1723227550000|2024-08-09 18:19:10|108235.1|108185.1|108232.2|108182.2|108236.1|108186.1|108232.1|108182.1|22
1723227560000|2024-08-09 18:19:20|108233|108183|108233.9|108183.9|108238.7|108188.7|108233|108183|21
1723227570000|2024-08-09 18:19:30|108234.1|108184.1|108231.8|108181.8|108236.3|108186.3|108230.8|108180.8|17
1723227580000|2024-08-09 18:19:40|108231.7|108181.7|108229.7|108179.7|108231.7|108181.7|108229.2|108179.2|10
1723227590000|2024-08-09 18:19:50|108229.4|108179.4|108227.1|108177.1|108230.9|108180.9|108226.7|108176.7|16
1723227600000|2024-08-09 18:20:00|108227|108177|108227.5|108177.5|108227.6|108177.6|108224.6|108174.6|23
1723227610000|2024-08-09 18:20:10|108227.6|108177.6|108226.6|108176.6|108229|108179|108225.3|108175.3|28
1723227620000|2024-08-09 18:20:20|108227|108177|108226.9|108176.9|108227.8|108177.8|108224.6|108174.6|23
1723227630000|2024-08-09 18:20:30|108227.1|108177.1|108232.2|108182.2|108234|108184|108227.1|108177.1|22
1723227640000|2024-08-09 18:20:40|108233.4|108183.4|108232.7|108182.7|108233.4|108183.4|108231.7|108181.7|18
1723227650000|2024-08-09 18:20:50|108232.2|108182.2|108229|108179|108232.9|108182.9|108228.2|108178.2|16
1723227660000|2024-08-09 18:21:00|108228.8|108178.8|108222.8|108172.8|108230.6|108180.6|108222.3|108172.3|30
1723227670000|2024-08-09 18:21:10|108223|108173|108228.9|108178.9|108228.9|108178.9|108222.5|108172.5|24
1723227680000|2024-08-09 18:21:20|108229.6|108179.6|108229.6|108179.6|108232.5|108182.5|108228.5|108178.5|24
1723227690000|2024-08-09 18:21:30|108229.8|108179.8|108229.9|108179.9|108233.2|108183.2|108227.3|108177.3|29
1723227700000|2024-08-09 18:21:40|108230.1|108180.1|108231.1|108181.1|108232.8|108182.8|108230.1|108180.1|9
1723227710000|2024-08-09 18:21:50|108231|108181|108231.2|108181.2|108232.6|108182.6|108230.8|108180.8|8
1723227720000|2024-08-09 18:22:00|108230.5|108180.5|108226.4|108176.4|108230.7|108180.7|108226.2|108176.2|20
1723227730000|2024-08-09 18:22:10|108226.7|108176.7|108225.2|108175.2|108228.8|108178.8|108224.9|108174.9|24
1723227740000|2024-08-09 18:22:20|108225|108175|108226.1|108176.1|108226.9|108176.9|108224.5|108174.5|27
1723227750000|2024-08-09 18:22:30|108226.3|108176.3|108225.4|108175.4|108226.3|108176.3|108223.7|108173.7|14
1723227760000|2024-08-09 18:22:40|108225.2|108175.2|108226.1|108176.1|108226.7|108176.7|108223.3|108173.3|16
1723227770000|2024-08-09 18:22:50|108226|108176|108226.4|108176.4|108227.8|108177.8|108226|108176|11
1723227780000|2024-08-09 18:23:00|108225.7|108175.7|108224.8|108174.8|108226.9|108176.9|108224.2|108174.2|19
1723227790000|2024-08-09 18:23:10|108224.2|108174.2|108227.2|108177.2|108227.3|108177.3|108224.2|108174.2|14
1723227800000|2024-08-09 18:23:20|108227.6|108177.6|108228.8|108178.8|108228.8|108178.8|108226.7|108176.7|27
1723227810000|2024-08-09 18:23:30|108228.3|108178.3|108231.2|108181.2|108231.2|108181.2|108227.4|108177.4|42
1723227820000|2024-08-09 18:23:40|108231.1|108181.1|108226.1|108176.1|108231.1|108181.1|108224.9|108174.9|15
1723227830000|2024-08-09 18:23:50|108226.6|108176.6|108228.2|108178.2|108229.9|108179.9|108225|108175|33
1723227840000|2024-08-09 18:24:00|108228.1|108178.1|108227.9|108177.9|108230.5|108180.5|108226.1|108176.1|31
1723227850000|2024-08-09 18:24:10|108226.7|108176.7|108229|108179|108230.2|108180.2|108226.7|108176.7|20
1723227860000|2024-08-09 18:24:20|108227.7|108177.7|108231.5|108181.5|108238|108188|108227.7|108177.7|40
1723227870000|2024-08-09 18:24:30|108231.8|108181.8|108234.9|108184.9|108238.3|108188.3|108231.8|108181.8|36
1723227880000|2024-08-09 18:24:40|108234.7|108184.7|108233.7|108183.7|108234.8|108184.8|108233.6|108183.6|11
1723227890000|2024-08-09 18:24:50|108233.1|108183.1|108227.8|108177.8|108233.1|108183.1|108226.4|108176.4|29
1723227900000|2024-08-09 18:25:00|108227.3|108177.3|108229.3|108179.3|108230.8|108180.8|108227|108177|17
1723227910000|2024-08-09 18:25:10|108229.1|108179.1|108227.7|108177.7|108231|108181|108225.2|108175.2|33
1723227920000|2024-08-09 18:25:20|108227.8|108177.8|108226.4|108176.4|108231.7|108181.7|108225.9|108175.9|22
1723227930000|2024-08-09 18:25:30|108226.6|108176.6|108231.1|108181.1|108232.5|108182.5|108226.6|108176.6|21
1723227940000|2024-08-09 18:25:40|108230.9|108180.9|108228.8|108178.8|108231|108181|108228.8|108178.8|19
1723227950000|2024-08-09 18:25:50|108227.8|108177.8|108229.8|108179.8|108231.2|108181.2|108227.8|108177.8|13
1723227960000|2024-08-09 18:26:00|108229.7|108179.7|108230|108180|108231.4|108181.4|108229.1|108179.1|17
1723227970000|2024-08-09 18:26:10|108229.7|108179.7|108229.2|108179.2|108230.1|108180.1|108228.7|108178.7|13
1723227980000|2024-08-09 18:26:20|108229|108179|108232|108182|108232.9|108182.9|108228.5|108178.5|17
1723227990000|2024-08-09 18:26:30|108232.6|108182.6|108229.9|108179.9|108232.7|108182.7|108228.5|108178.5|24
1723228000000|2024-08-09 18:26:40|108229.6|108179.6|108224.9|108174.9|108230.1|108180.1|108224.9|108174.9|17
1723228010000|2024-08-09 18:26:50|108225.3|108175.3|108226.6|108176.6|108227.9|108177.9|108225.3|108175.3|9
1723228020000|2024-08-09 18:27:00|108226.2|108176.2|108228.3|108178.3|108228.3|108178.3|108225.3|108175.3|21
1723228030000|2024-08-09 18:27:10|108228.2|108178.2|108229.6|108179.6|108236.4|108186.4|108228.1|108178.1|35
1723228040000|2024-08-09 18:27:20|108229.2|108179.2|108228.3|108178.3|108229.5|108179.5|108226.9|108176.9|21
1723228050000|2024-08-09 18:27:30|108228|108178|108229.6|108179.6|108230.7|108180.7|108227.6|108177.6|17
1723228060000|2024-08-09 18:27:40|108229.1|108179.1|108229.3|108179.3|108229.6|108179.6|108227.4|108177.4|25
1723228070000|2024-08-09 18:27:50|108229.1|108179.1|108231.9|108181.9|108233.9|108183.9|108229.1|108179.1|31
1723228080000|2024-08-09 18:28:00|108231.5|108181.5|108235.1|108185.1|108238.7|108188.7|108231.5|108181.5|43
1723228090000|2024-08-09 18:28:10|108236.8|108186.8|108238.6|108188.6|108238.7|108188.7|108232|108182|42
1723228100000|2024-08-09 18:28:20|108238.4|108188.4|108237|108187|108239.5|108189.5|108237|108187|26
1723228110000|2024-08-09 18:28:30|108236.9|108186.9|108238.5|108188.5|108239.6|108189.6|108236.4|108186.4|25
1723228120000|2024-08-09 18:28:40|108239.1|108189.1|108238.5|108188.5|108239.9|108189.9|108237.2|108187.2|26
1723228130000|2024-08-09 18:28:50|108238.3|108188.3|108239.6|108189.6|108240.2|108190.2|108237.8|108187.8|17
1723228140000|2024-08-09 18:29:00|108240.3|108190.3|108237.8|108187.8|108240.3|108190.3|108235.2|108185.2|25
1723228150000|2024-08-09 18:29:10|108238.1|108188.1|108243.5|108193.5|108243.5|108193.5|108231.5|108181.5|41
1723228160000|2024-08-09 18:29:20|108243.9|108193.9|108243.4|108193.4|108245.4|108195.4|108242.1|108192.1|29
1723228170000|2024-08-09 18:29:30|108243.1|108193.1|108243.4|108193.4|108243.6|108193.6|108242.6|108192.6|14
1723228180000|2024-08-09 18:29:40|108243.2|108193.2|108242.5|108192.5|108243.2|108193.2|108241.4|108191.4|17
1723228190000|2024-08-09 18:29:50|108242.4|108192.4|108242.5|108192.5|108243.2|108193.2|108242.1|108192.1|16
1723228200000|2024-08-09 18:30:00|108242.9|108192.9|108238.9|108188.9|108245.5|108195.5|108238.9|108188.9|27
1723228210000|2024-08-09 18:30:10|108238.5|108188.5|108239.8|108189.8|108243.7|108193.7|108237.2|108187.2|33
1723228220000|2024-08-09 18:30:20|108240.2|108190.2|108239.5|108189.5|108240.9|108190.9|108239|108189|8
1723228230000|2024-08-09 18:30:30|108239.7|108189.7|108239.4|108189.4|108241.3|108191.3|108239.4|108189.4|15
1723228240000|2024-08-09 18:30:40|108239.1|108189.1|108245.5|108195.5|108245.5|108195.5|108239.1|108189.1|10
1723228250000|2024-08-09 18:30:50|108245.4|108195.4|108245.2|108195.2|108246.2|108196.2|108242.9|108192.9|31
1723228260000|2024-08-09 18:31:00|108244.7|108194.7|108245.6|108195.6|108247.2|108197.2|108244.7|108194.7|18
1723228270000|2024-08-09 18:31:10|108246.1|108196.1|108243.1|108193.1|108246.6|108196.6|108243.1|108193.1|22
1723228280000|2024-08-09 18:31:20|108242.9|108192.9|108245.2|108195.2|108246.4|108196.4|108240.8|108190.8|27
1723228290000|2024-08-09 18:31:30|108245.6|108195.6|108243.7|108193.7|108246.5|108196.5|108243.7|108193.7|25
1723228300000|2024-08-09 18:31:40|108243.9|108193.9|108244.3|108194.3|108244.6|108194.6|108243.9|108193.9|14
1723228310000|2024-08-09 18:31:50|108246.1|108196.1|108244.7|108194.7|108246.2|108196.2|108240.8|108190.8|35
1723228320000|2024-08-09 18:32:00|108243.4|108193.4|108244.2|108194.2|108246.7|108196.7|108242.9|108192.9|50
1723228330000|2024-08-09 18:32:10|108244.1|108194.1|108242.4|108192.4|108245.6|108195.6|108242|108192|26
1723228340000|2024-08-09 18:32:20|108240.9|108190.9|108243.5|108193.5|108244|108194|108240.9|108190.9|21
1723228350000|2024-08-09 18:32:30|108243.2|108193.2|108245.4|108195.4|108246|108196|108242.4|108192.4|30
1723228360000|2024-08-09 18:32:40|108245.1|108195.1|108248|108198|108248|108198|108244.4|108194.4|27
1723228370000|2024-08-09 18:32:50|108247.6|108197.6|108248.2|108198.2|108248.4|108198.4|108247.1|108197.1|15
1723228380000|2024-08-09 18:33:00|108248.4|108198.4|108255.1|108205.1|108255.1|108205.1|108248.4|108198.4|16
1723228390000|2024-08-09 18:33:10|108255.3|108205.3|108256.8|108206.8|108256.8|108206.8|108254.9|108204.9|11
1723228400000|2024-08-09 18:33:20|108257.2|108207.2|108257.3|108207.3|108257.3|108207.3|108257|108207|3
1723228410000|2024-08-09 18:33:30|108257.8|108207.8|108255.9|108205.9|108258.5|108208.5|108252.6|108202.6|20
1723228420000|2024-08-09 18:33:40|108256.1|108206.1|108256.5|108206.5|108256.8|108206.8|108255.5|108205.5|12
1723228430000|2024-08-09 18:33:50|108257.1|108207.1|108317.5|108267.5|108319.1|108269.1|108257.1|108207.1|52
1723228440000|2024-08-09 18:34:00|108319.2|108269.2|108317.8|108267.8|108319.2|108269.2|108317.4|108267.4|7
1723228450000|2024-08-09 18:34:10|108317.4|108267.4|108318|108268|108320.1|108270.1|108317.3|108267.3|15
1723228460000|2024-08-09 18:34:20|108320.1|108270.1|108317.2|108267.2|108320.6|108270.6|108317.2|108267.2|17
1723228470000|2024-08-09 18:34:30|108319.4|108269.4|108321.3|108271.3|108322.1|108272.1|108319.4|108269.4|16
1723228480000|2024-08-09 18:34:40|108321.9|108271.9|108322.3|108272.3|108322.3|108272.3|108321.1|108271.1|10
1723228490000|2024-08-09 18:34:50|108322.2|108272.2|108313.5|108263.5|108322.8|108272.8|108313.2|108263.2|22
1723228500000|2024-08-09 18:35:00|108313.2|108263.2|108312.8|108262.8|108313.2|108263.2|108312.8|108262.8|6
1723228510000|2024-08-09 18:35:10|108313|108263|108314.9|108264.9|108314.9|108264.9|108313|108263|6
1723228520000|2024-08-09 18:35:20|108314.5|108264.5|108314.3|108264.3|108314.9|108264.9|108314.3|108264.3|5
1723228530000|2024-08-09 18:35:30|108314.9|108264.9|108316|108266|108316.1|108266.1|108314.9|108264.9|5
1723228540000|2024-08-09 18:35:40|108315.9|108265.9|108318.2|108268.2|108319|108269|108315.9|108265.9|9
1723228550000|2024-08-09 18:35:50|108317.1|108267.1|108316.7|108266.7|108318.6|108268.6|108316.7|108266.7|18
1723228560000|2024-08-09 18:36:00|108317.3|108267.3|108317.5|108267.5|108318.1|108268.1|108316.8|108266.8|11
1723228570000|2024-08-09 18:36:10|108317.3|108267.3|108315.7|108265.7|108317.3|108267.3|108315.6|108265.6|6
1723228580000|2024-08-09 18:36:20|108315.6|108265.6|108315|108265|108315.7|108265.7|108315|108265|4
1723228590000|2024-08-09 18:36:30|108314.4|108264.4|108299|108249|108315.7|108265.7|108297.1|108247.1|21
1723228600000|2024-08-09 18:36:40|108298.3|108248.3|108294.5|108244.5|108298.3|108248.3|108293.4|108243.4|11
1723228610000|2024-08-09 18:36:50|108294|108244|108296.2|108246.2|108296.9|108246.9|108293.7|108243.7|22
1723228620000|2024-08-09 18:37:00|108296.4|108246.4|108296.4|108246.4|108296.6|108246.6|108295.9|108245.9|11
1723228630000|2024-08-09 18:37:10|108296.6|108246.6|108295.2|108245.2|108297.8|108247.8|108295.2|108245.2|10
1723228640000|2024-08-09 18:37:20|108295.1|108245.1|108294.4|108244.4|108295.1|108245.1|108294.4|108244.4|3
1723228650000|2024-08-09 18:37:30|108294.5|108244.5|108294.2|108244.2|108294.5|108244.5|108294.1|108244.1|6
1723228660000|2024-08-09 18:37:40|108293.9|108243.9|108292.5|108242.5|108293.9|108243.9|108291.8|108241.8|5
1723228670000|2024-08-09 18:37:50|108292.2|108242.2|108291.2|108241.2|108292.2|108242.2|108291|108241|6
1723228690000|2024-08-09 18:38:10|108290.8|108240.8|108292.3|108242.3|108292.3|108242.3|108290.8|108240.8|5
1723228700000|2024-08-09 18:38:20|108292|108242|108292.1|108242.1|108292.3|108242.3|108292|108242|4
1723228710000|2024-08-09 18:38:30|108292|108242|108291.9|108241.9|108292.1|108242.1|108291.9|108241.9|3
1723228720000|2024-08-09 18:38:40|108292.1|108242.1|108292.2|108242.2|108292.2|108242.2|108292.1|108242.1|2
1723228730000|2024-08-09 18:38:50|108292|108242|108291.8|108241.8|108292|108242|108291.3|108241.3|5
1723228740000|2024-08-09 18:39:00|108291.7|108241.7|108291.2|108241.2|108291.7|108241.7|108290.9|108240.9|6
1723228750000|2024-08-09 18:39:10|108291.3|108241.3|108291.3|108241.3|108291.3|108241.3|108291.3|108241.3|1
1723228770000|2024-08-09 18:39:30|108291.2|108241.2|108290.9|108240.9|108291.2|108241.2|108290.9|108240.9|2
1723228780000|2024-08-09 18:39:40|108291.6|108241.6|108291.9|108241.9|108291.9|108241.9|108291.6|108241.6|3
1723228790000|2024-08-09 18:39:50|108291|108241|108290.7|108240.7|108291|108241|108290.7|108240.7|2
1723228800000|2024-08-09 18:40:00|108291|108241|108291.4|108241.4|108291.6|108241.6|108290.9|108240.9|6
1723228810000|2024-08-09 18:40:10|108291|108241|108290.6|108240.6|108291|108241|108289.8|108239.8|11
1723228820000|2024-08-09 18:40:20|108290.3|108240.3|108290.9|108240.9|108290.9|108240.9|108290.3|108240.3|3
1723228830000|2024-08-09 18:40:30|108290.7|108240.7|108290.8|108240.8|108290.8|108240.8|108290.7|108240.7|2
1723228840000|2024-08-09 18:40:40|108290.3|108240.3|108290.1|108240.1|108290.3|108240.3|108289.6|108239.6|3
1723228850000|2024-08-09 18:40:50|108290.2|108240.2|108293.5|108243.5|108293.5|108243.5|108290.2|108240.2|7
1723228860000|2024-08-09 18:41:00|108293.3|108243.3|108291.6|108241.6|108293.4|108243.4|108291.6|108241.6|7
1723228870000|2024-08-09 18:41:10|108291.2|108241.2|108290.7|108240.7|108291.4|108241.4|108290.7|108240.7|5
1723228880000|2024-08-09 18:41:20|108291.1|108241.1|108290.6|108240.6|108291.1|108241.1|108290.5|108240.5|4
1723228890000|2024-08-09 18:41:30|108290.5|108240.5|108289.8|108239.8|108290.5|108240.5|108289.8|108239.8|5
1723228900000|2024-08-09 18:41:40|108289.9|108239.9|108290.6|108240.6|108291.1|108241.1|108289.8|108239.8|6
1723228910000|2024-08-09 18:41:50|108290.7|108240.7|108291.1|108241.1|108292.6|108242.6|108290.7|108240.7|11
1723228920000|2024-08-09 18:42:00|108291.6|108241.6|108292.9|108242.9|108292.9|108242.9|108290.1|108240.1|11
1723228930000|2024-08-09 18:42:10|108293.1|108243.1|108293|108243|108293.4|108243.4|108292.9|108242.9|4
1723228940000|2024-08-09 18:42:20|108293.3|108243.3|108293.3|108243.3|108293.5|108243.5|108292.8|108242.8|9
1723228950000|2024-08-09 18:42:30|108293.8|108243.8|108292.8|108242.8|108293.8|108243.8|108292.8|108242.8|12
1723228960000|2024-08-09 18:42:40|108292.2|108242.2|108290.5|108240.5|108292.2|108242.2|108290.5|108240.5|3
1723228970000|2024-08-09 18:42:50|108290.2|108240.2|108290.2|108240.2|108290.5|108240.5|108290.1|108240.1|5
1723228980000|2024-08-09 18:43:00|108290.9|108240.9|108290.1|108240.1|108291|108241|108289.5|108239.5|10
1723228990000|2024-08-09 18:43:10|108290.4|108240.4|108291.2|108241.2|108291.2|108241.2|108289.4|108239.4|12
1723229000000|2024-08-09 18:43:20|108290.9|108240.9|108290|108240|108291|108241|108289.3|108239.3|10
1723229010000|2024-08-09 18:43:30|108290.9|108240.9|108290.3|108240.3|108291|108241|108290.3|108240.3|3
1723229020000|2024-08-09 18:43:40|108290.9|108240.9|108291.3|108241.3|108291.3|108241.3|108290.3|108240.3|4
1723229030000|2024-08-09 18:43:50|108291.4|108241.4|108291.2|108241.2|108291.4|108241.4|108290.7|108240.7|7
1723229040000|2024-08-09 18:44:00|108291.6|108241.6|108291|108241|108291.6|108241.6|108291|108241|5
1723229050000|2024-08-09 18:44:10|108290.8|108240.8|108290.2|108240.2|108291.6|108241.6|108289.9|108239.9|9
1723229060000|2024-08-09 18:44:20|108290.3|108240.3|108289.7|108239.7|108290.8|108240.8|108289.7|108239.7|6
1723229070000|2024-08-09 18:44:30|108289.8|108239.8|108290.4|108240.4|108291.1|108241.1|108289.4|108239.4|12
1723229080000|2024-08-09 18:44:40|108290.3|108240.3|108290.4|108240.4|108290.4|108240.4|108289.8|108239.8|5
1723229090000|2024-08-09 18:44:50|108289.7|108239.7|108289.6|108239.6|108290.2|108240.2|108289.5|108239.5|4
1723229100000|2024-08-09 18:45:00|108290|108240|108286.5|108236.5|108290.4|108240.4|108286.4|108236.4|11
1723229110000|2024-08-09 18:45:10|108286.1|108236.1|108271.4|108221.4|108286.1|108236.1|108271.4|108221.4|31
1723229120000|2024-08-09 18:45:20|108272|108222|108271.1|108221.1|108272|108222|108271.1|108221.1|6
1723229130000|2024-08-09 18:45:30|108271.2|108221.2|108271|108221|108271.2|108221.2|108270.9|108220.9|4
1723229140000|2024-08-09 18:45:40|108270.9|108220.9|108270.4|108220.4|108270.9|108220.9|108270.4|108220.4|3
1723229150000|2024-08-09 18:45:50|108270|108220|108270.6|108220.6|108270.6|108220.6|108270|108220|5
1723229160000|2024-08-09 18:46:00|108270.4|108220.4|108271.8|108221.8|108272.2|108222.2|108270.4|108220.4|10
1723229170000|2024-08-09 18:46:10|108271.6|108221.6|108271.6|108221.6|108271.8|108221.8|108271.2|108221.2|5
1723229190000|2024-08-09 18:46:30|108271.9|108221.9|108271.9|108221.9|108271.9|108221.9|108271.9|108221.9|1
1723229200000|2024-08-09 18:46:40|108271.8|108221.8|108271.2|108221.2|108271.8|108221.8|108271.2|108221.2|3
1723229210000|2024-08-09 18:46:50|108271.1|108221.1|108270.7|108220.7|108271.1|108221.1|108270.5|108220.5|5
1723229220000|2024-08-09 18:47:00|108270.5|108220.5|108263.7|108213.7|108270.5|108220.5|108262.1|108212.1|16
1723229230000|2024-08-09 18:47:10|108262.9|108212.9|108237.7|108187.7|108262.9|108212.9|108237.1|108187.1|19
1723229240000|2024-08-09 18:47:20|108237.5|108187.5|108236.7|108186.7|108237.8|108187.8|108236.2|108186.2|13
1723229250000|2024-08-09 18:47:30|108236.2|108186.2|108230.7|108180.7|108236.2|108186.2|108230.2|108180.2|16
1723229260000|2024-08-09 18:47:40|108230|108180|108229.3|108179.3|108230|108180|108229.3|108179.3|4
1723229270000|2024-08-09 18:47:50|108229.4|108179.4|108226.7|108176.7|108229.5|108179.5|108226|108176|13
1723229280000|2024-08-09 18:48:00|108226.5|108176.5|108226.1|108176.1|108226.5|108176.5|108225.5|108175.5|15
1723229290000|2024-08-09 18:48:10|108226.7|108176.7|108226.1|108176.1|108227.3|108177.3|108226.1|108176.1|8
1723229300000|2024-08-09 18:48:20|108226|108176|108225.8|108175.8|108226.5|108176.5|108225.8|108175.8|6
1723229310000|2024-08-09 18:48:30|108226.3|108176.3|108225.6|108175.6|108226.3|108176.3|108225.4|108175.4|6
1723229320000|2024-08-09 18:48:40|108226|108176|108225.3|108175.3|108226|108176|108225.3|108175.3|4
1723229330000|2024-08-09 18:48:50|108224.8|108174.8|108225|108175|108225.9|108175.9|108224.7|108174.7|14
1723229340000|2024-08-09 18:49:00|108225.4|108175.4|108231.4|108181.4|108231.4|108181.4|108225|108175|12
1723229350000|2024-08-09 18:49:10|108231.3|108181.3|108231.3|108181.3|108231.4|108181.4|108231.3|108181.3|3
1723229360000|2024-08-09 18:49:20|108231.7|108181.7|108231.7|108181.7|108231.7|108181.7|108231.7|108181.7|1
1723229370000|2024-08-09 18:49:30|108231.8|108181.8|108229.5|108179.5|108231.8|108181.8|108229.5|108179.5|7
1723229380000|2024-08-09 18:49:40|108229.6|108179.6|108232.3|108182.3|108232.3|108182.3|108229.6|108179.6|12
1723229390000|2024-08-09 18:49:50|108231.9|108181.9|108231.8|108181.8|108231.9|108181.9|108231.7|108181.7|3
1723229400000|2024-08-09 18:50:00|108231.7|108181.7|108231.7|108181.7|108231.8|108181.8|108231.6|108181.6|5
1723229410000|2024-08-09 18:50:10|108231.6|108181.6|108231.4|108181.4|108231.7|108181.7|108231.4|108181.4|3
1723229420000|2024-08-09 18:50:20|108231.2|108181.2|108230.7|108180.7|108231.3|108181.3|108230|108180|14
1723229430000|2024-08-09 18:50:30|108231|108181|108230.5|108180.5|108231|108181|108229.5|108179.5|5
1723229440000|2024-08-09 18:50:40|108230.6|108180.6|108233.9|108183.9|108233.9|108183.9|108230.4|108180.4|12
1723229450000|2024-08-09 18:50:50|108233.8|108183.8|108241|108191|108242.4|108192.4|108233.2|108183.2|12
1723229460000|2024-08-09 18:51:00|108241.1|108191.1|108240.2|108190.2|108241.4|108191.4|108240.2|108190.2|11
1723229470000|2024-08-09 18:51:10|108240.3|108190.3|108241.7|108191.7|108241.7|108191.7|108240.2|108190.2|8
1723229480000|2024-08-09 18:51:20|108241.8|108191.8|108241.6|108191.6|108241.8|108191.8|108241.6|108191.6|2
1723229490000|2024-08-09 18:51:30|108242.6|108192.6|108243.7|108193.7|108244.3|108194.3|108242.4|108192.4|10
1723229500000|2024-08-09 18:51:40|108245.8|108195.8|108246.1|108196.1|108246.5|108196.5|108245.2|108195.2|10
1723229510000|2024-08-09 18:51:50|108245.6|108195.6|108259.7|108209.7|108261.1|108211.1|108245.6|108195.6|12
1723229520000|2024-08-09 18:52:00|108259.5|108209.5|108259.2|108209.2|108259.5|108209.5|108259.1|108209.1|5
1723229530000|2024-08-09 18:52:10|108259.4|108209.4|108257.7|108207.7|108259.4|108209.4|108257.6|108207.6|8
1723229540000|2024-08-09 18:52:20|108258.2|108208.2|108262.7|108212.7|108262.7|108212.7|108258.1|108208.1|14
1723229550000|2024-08-09 18:52:30|108263|108213|108261.4|108211.4|108264|108214|108258.9|108208.9|17
1723229560000|2024-08-09 18:52:40|108261.1|108211.1|108262.3|108212.3|108262.3|108212.3|108261.1|108211.1|4
1723229570000|2024-08-09 18:52:50|108262.2|108212.2|108264.9|108214.9|108265.1|108215.1|108262.2|108212.2|22
1723229580000|2024-08-09 18:53:00|108264.6|108214.6|108264.9|108214.9|108266|108216|108264.6|108214.6|24
1723229590000|2024-08-09 18:53:10|108265.1|108215.1|108268.5|108218.5|108270|108220|108265|108215|23
1723229600000|2024-08-09 18:53:20|108269.2|108219.2|108277.6|108227.6|108277.6|108227.6|108269.2|108219.2|25
1723229610000|2024-08-09 18:53:30|108277.5|108227.5|108276.2|108226.2|108277.9|108227.9|108276.2|108226.2|8
1723229620000|2024-08-09 18:53:40|108276.5|108226.5|108276.6|108226.6|108276.8|108226.8|108276.3|108226.3|10
1723229630000|2024-08-09 18:53:50|108276.5|108226.5|108276.4|108226.4|108277.1|108227.1|108276.4|108226.4|5
1723229640000|2024-08-09 18:54:00|108277.3|108227.3|108278.9|108228.9|108279.1|108229.1|108277.3|108227.3|10
1723229650000|2024-08-09 18:54:10|108278.8|108228.8|108279.7|108229.7|108281.8|108231.8|108278.8|108228.8|27
1723229660000|2024-08-09 18:54:20|108281|108231|108280.9|108230.9|108281.2|108231.2|108280.4|108230.4|9
1723229670000|2024-08-09 18:54:30|108281.1|108231.1|108280.9|108230.9|108281.4|108231.4|108280.7|108230.7|4
1723229680000|2024-08-09 18:54:40|108280.6|108230.6|108279.7|108229.7|108280.6|108230.6|108279.7|108229.7|2
1723229690000|2024-08-09 18:54:50|108279.9|108229.9|108279.4|108229.4|108280|108230|108279.2|108229.2|10
1723229700000|2024-08-09 18:55:00|108280|108230|108269.9|108219.9|108280.4|108230.4|108269.9|108219.9|22
1723229710000|2024-08-09 18:55:10|108267.6|108217.6|108264.1|108214.1|108267.6|108217.6|108263.9|108213.9|6
1723229720000|2024-08-09 18:55:20|108264.3|108214.3|108265.3|108215.3|108265.9|108215.9|108264.3|108214.3|9
1723229730000|2024-08-09 18:55:30|108265.1|108215.1|108265.8|108215.8|108266.6|108216.6|108265.1|108215.1|12
1723229740000|2024-08-09 18:55:40|108265|108215|108264.5|108214.5|108266.2|108216.2|108264.2|108214.2|19
1723229750000|2024-08-09 18:55:50|108264.1|108214.1|108264.8|108214.8|108264.8|108214.8|108263.5|108213.5|7
1723229760000|2024-08-09 18:56:00|108264.6|108214.6|108265.6|108215.6|108266.3|108216.3|108264.6|108214.6|16
1723229770000|2024-08-09 18:56:10|108265.8|108215.8|108262.8|108212.8|108265.9|108215.9|108262.8|108212.8|13
1723229780000|2024-08-09 18:56:20|108262.7|108212.7|108263.1|108213.1|108264|108214|108262.7|108212.7|14
1723229790000|2024-08-09 18:56:30|108262.5|108212.5|108262|108212|108263.1|108213.1|108260.7|108210.7|13
1723229800000|2024-08-09 18:56:40|108262.2|108212.2|108264.2|108214.2|108265.3|108215.3|108262.2|108212.2|9
1723229810000|2024-08-09 18:56:50|108264|108214|108263.9|108213.9|108264|108214|108263.4|108213.4|16
1723229820000|2024-08-09 18:57:00|108263.3|108213.3|108244.1|108194.1|108266.1|108216.1|108241.4|108191.4|35
1723229830000|2024-08-09 18:57:10|108244.3|108194.3|108244.1|108194.1|108246.3|108196.3|108244.1|108194.1|12
1723229840000|2024-08-09 18:57:20|108244.2|108194.2|108250.8|108200.8|108251|108201|108243.7|108193.7|18
1723229850000|2024-08-09 18:57:30|108250.4|108200.4|108249.9|108199.9|108251.6|108201.6|108249.9|108199.9|9
1723229860000|2024-08-09 18:57:40|108250|108200|108249.2|108199.2|108250|108200|108247.9|108197.9|19
1723229870000|2024-08-09 18:57:50|108249.6|108199.6|108249.2|108199.2|108250.6|108200.6|108248.6|108198.6|20
1723229880000|2024-08-09 18:58:00|108249.7|108199.7|108267.3|108217.3|108267.8|108217.8|108249.7|108199.7|36
1723229890000|2024-08-09 18:58:10|108266.8|108216.8|108251.5|108201.5|108269.8|108219.8|108250.6|108200.6|43
1723229900000|2024-08-09 18:58:20|108251.8|108201.8|108251.3|108201.3|108252.1|108202.1|108251.2|108201.2|12
1723229910000|2024-08-09 18:58:30|108251.5|108201.5|108253.1|108203.1|108254.5|108204.5|108251.4|108201.4|9
1723229920000|2024-08-09 18:58:40|108245.7|108195.7|108243.7|108193.7|108245.7|108195.7|108243.2|108193.2|13
1723229930000|2024-08-09 18:58:50|108243.5|108193.5|108238.1|108188.1|108243.5|108193.5|108237.6|108187.6|13
1723229940000|2024-08-09 18:59:00|108236|108186|108228.5|108178.5|108236|108186|108228.5|108178.5|16
1723229950000|2024-08-09 18:59:10|108227.9|108177.9|108221.6|108171.6|108227.9|108177.9|108220|108170|16
1723229960000|2024-08-09 18:59:20|108221.9|108171.9|108221.3|108171.3|108222.2|108172.2|108221.2|108171.2|8
1723229970000|2024-08-09 18:59:30|108221.6|108171.6|108221.7|108171.7|108221.7|108171.7|108221.5|108171.5|6
1723229980000|2024-08-09 18:59:40|108221.9|108171.9|108217.7|108167.7|108222|108172|108217.5|108167.5|16
1723229990000|2024-08-09 18:59:50|108217.9|108167.9|108223.2|108173.2|108223.6|108173.6|108217.2|108167.2|22
1723230000000|2024-08-09 19:00:00|108223.6|108173.6|108221.3|108171.3|108223.8|108173.8|108220.5|108170.5|29
1723230010000|2024-08-09 19:00:10|108221|108171|108222.8|108172.8|108223|108173|108221|108171|12
1723230020000|2024-08-09 19:00:20|108223.1|108173.1|108222.9|108172.9|108223.2|108173.2|108222.6|108172.6|13
1723230030000|2024-08-09 19:00:30|108223.2|108173.2|108223.4|108173.4|108223.4|108173.4|108222.1|108172.1|6
1723230040000|2024-08-09 19:00:40|108225.8|108175.8|108227.7|108177.7|108228.1|108178.1|108225.8|108175.8|11
1723230050000|2024-08-09 19:00:50|108227.8|108177.8|108229.6|108179.6|108229.6|108179.6|108227.5|108177.5|15
1723230060000|2024-08-09 19:01:00|108229.8|108179.8|108229.1|108179.1|108230.9|108180.9|108228.7|108178.7|13
1723230070000|2024-08-09 19:01:10|108229.5|108179.5|108230.6|108180.6|108231|108181|108228.6|108178.6|11
1723230080000|2024-08-09 19:01:20|108230.9|108180.9|108230.1|108180.1|108230.9|108180.9|108230.1|108180.1|3
1723230090000|2024-08-09 19:01:30|108229.9|108179.9|108231.8|108181.8|108231.8|108181.8|108229.9|108179.9|7
1723230100000|2024-08-09 19:01:40|108234.5|108184.5|108232.7|108182.7|108234.9|108184.9|108232.7|108182.7|9
1723230110000|2024-08-09 19:01:50|108232.4|108182.4|108230.2|108180.2|108232.4|108182.4|108228.8|108178.8|15
1723230120000|2024-08-09 19:02:00|108229.9|108179.9|108228.1|108178.1|108229.9|108179.9|108228.1|108178.1|12
1723230130000|2024-08-09 19:02:10|108228|108178|108227.5|108177.5|108228.5|108178.5|108227.5|108177.5|8
1723230140000|2024-08-09 19:02:20|108227.9|108177.9|108230.7|108180.7|108230.7|108180.7|108227.6|108177.6|8
1723230150000|2024-08-09 19:02:30|108230.3|108180.3|108228.3|108178.3|108230.8|108180.8|108228.3|108178.3|11
1723230160000|2024-08-09 19:02:40|108228|108178|108226.4|108176.4|108228.3|108178.3|108224.5|108174.5|15
1723230170000|2024-08-09 19:02:50|108226.6|108176.6|108227|108177|108227.4|108177.4|108226.6|108176.6|5
1723230180000|2024-08-09 19:03:00|108227.4|108177.4|108229.5|108179.5|108229.8|108179.8|108227|108177|7
1723230190000|2024-08-09 19:03:10|108230.2|108180.2|108231.6|108181.6|108231.6|108181.6|108230|108180|7
1723230200000|2024-08-09 19:03:20|108231.1|108181.1|108231.3|108181.3|108231.7|108181.7|108231.1|108181.1|6
1723230210000|2024-08-09 19:03:30|108230.9|108180.9|108227|108177|108230.9|108180.9|108227|108177|6
1723230220000|2024-08-09 19:03:40|108225.6|108175.6|108226.3|108176.3|108227.1|108177.1|108223.9|108173.9|15
1723230230000|2024-08-09 19:03:50|108226.4|108176.4|108226.4|108176.4|108226.4|108176.4|108226|108176|3
1723230240000|2024-08-09 19:04:00|108226.7|108176.7|108228.2|108178.2|108228.2|108178.2|108226.7|108176.7|3
1723230250000|2024-08-09 19:04:10|108228.6|108178.6|108228.3|108178.3|108228.6|108178.6|108227.6|108177.6|9
1723230260000|2024-08-09 19:04:20|108227.9|108177.9|108224.8|108174.8|108227.9|108177.9|108224.7|108174.7|8
1723230270000|2024-08-09 19:04:30|108226.4|108176.4|108225|108175|108227.1|108177.1|108225|108175|7
1723230280000|2024-08-09 19:04:40|108225.4|108175.4|108224.6|108174.6|108226.3|108176.3|108222.1|108172.1|10
1723230290000|2024-08-09 19:04:50|108226.3|108176.3|108227.7|108177.7|108227.7|108177.7|108224.6|108174.6|9
1723230300000|2024-08-09 19:05:00|108229|108179|108229.9|108179.9|108230.7|108180.7|108229|108179|8
1723230310000|2024-08-09 19:05:10|108230.3|108180.3|108227.6|108177.6|108230.3|108180.3|108222.3|108172.3|10
1723230320000|2024-08-09 19:05:20|108227.4|108177.4|108227.3|108177.3|108227.6|108177.6|108225.3|108175.3|11
1723230330000|2024-08-09 19:05:30|108228|108178|108227.1|108177.1|108228|108178|108225.4|108175.4|10
1723230340000|2024-08-09 19:05:40|108227.2|108177.2|108226.9|108176.9|108227.6|108177.6|108226.9|108176.9|3
1723230350000|2024-08-09 19:05:50|108227.3|108177.3|108227.9|108177.9|108227.9|108177.9|108226.9|108176.9|6
1723230360000|2024-08-09 19:06:00|108228.3|108178.3|108227.6|108177.6|108228.3|108178.3|108227.5|108177.5|3
1723230370000|2024-08-09 19:06:10|108228.3|108178.3|108224.3|108174.3|108228.3|108178.3|108224.3|108174.3|7
1723230380000|2024-08-09 19:06:20|108224.8|108174.8|108220.1|108170.1|108224.8|108174.8|108219.3|108169.3|15
1723230390000|2024-08-09 19:06:30|108219.3|108169.3|108219.9|108169.9|108220.5|108170.5|108218.6|108168.6|17
1723230400000|2024-08-09 19:06:40|108219.1|108169.1|108219.9|108169.9|108219.9|108169.9|108219|108169|13
1723230410000|2024-08-09 19:06:50|108220.3|108170.3|108219.1|108169.1|108221.3|108171.3|108219.1|108169.1|10
1723230420000|2024-08-09 19:07:00|108218.6|108168.6|108216.2|108166.2|108219.5|108169.5|108216.2|108166.2|14
1723230430000|2024-08-09 19:07:10|108215.7|108165.7|108216.9|108166.9|108216.9|108166.9|108215.6|108165.6|10
1723230440000|2024-08-09 19:07:20|108217.5|108167.5|108214.2|108164.2|108217.5|108167.5|108214.2|108164.2|10
1723230450000|2024-08-09 19:07:30|108214.3|108164.3|108215|108165|108215|108165|108214.1|108164.1|4
1723230460000|2024-08-09 19:07:40|108215.4|108165.4|108213.4|108163.4|108216|108166|108213.4|108163.4|11
1723230470000|2024-08-09 19:07:50|108213.3|108163.3|108210.4|108160.4|108213.7|108163.7|108210.4|108160.4|12
1723230480000|2024-08-09 19:08:00|108210.3|108160.3|108212.7|108162.7|108213.6|108163.6|108210.3|108160.3|7
1723230490000|2024-08-09 19:08:10|108212.6|108162.6|108210.9|108160.9|108212.6|108162.6|108210|108160|10
1723230500000|2024-08-09 19:08:20|108211.3|108161.3|108216.5|108166.5|108218|108168|108211.3|108161.3|16
1723230510000|2024-08-09 19:08:30|108216.2|108166.2|108215.5|108165.5|108218|108168|108213.7|108163.7|23
1723230520000|2024-08-09 19:08:40|108214.9|108164.9|108215.5|108165.5|108217.6|108167.6|108214.1|108164.1|23
1723230530000|2024-08-09 19:08:50|108215.2|108165.2|108214.6|108164.6|108217.3|108167.3|108213.3|108163.3|31
1723230540000|2024-08-09 19:09:00|108216.4|108166.4|108217.6|108167.6|108218.9|108168.9|108216|108166|17
1723230550000|2024-08-09 19:09:10|108218.9|108168.9|108219.7|108169.7|108219.8|108169.8|108216.1|108166.1|28
1723230560000|2024-08-09 19:09:20|108219|108169|108217.4|108167.4|108219|108169|108217.4|108167.4|8
1723230570000|2024-08-09 19:09:30|108217.1|108167.1|108216.9|108166.9|108218.1|108168.1|108215.1|108165.1|24
1723230580000|2024-08-09 19:09:40|108217.5|108167.5|108217|108167|108217.7|108167.7|108214.3|108164.3|22
1723230590000|2024-08-09 19:09:50|108215|108165|108218.4|108168.4|108218.7|108168.7|108215|108165|19
1723230600000|2024-08-09 19:10:00|108218.8|108168.8|108216.5|108166.5|108218.8|108168.8|108214.6|108164.6|20
1723230610000|2024-08-09 19:10:10|108214.6|108164.6|108216.5|108166.5|108216.8|108166.8|108214.6|108164.6|11
1723230620000|2024-08-09 19:10:20|108214.7|108164.7|108216.4|108166.4|108216.7|108166.7|108214.6|108164.6|23
1723230630000|2024-08-09 19:10:30|108214.6|108164.6|108214.9|108164.9|108216.7|108166.7|108213.6|108163.6|20
1723230640000|2024-08-09 19:10:40|108216.7|108166.7|108218.1|108168.1|108218.2|108168.2|108216.2|108166.2|8
1723230650000|2024-08-09 19:10:50|108218.4|108168.4|108218.7|108168.7|108219.7|108169.7|108218.4|108168.4|10
1723230660000|2024-08-09 19:11:00|108219.3|108169.3|108218.8|108168.8|108219.5|108169.5|108216.3|108166.3|14
1723230670000|2024-08-09 19:11:10|108218.6|108168.6|108218.2|108168.2|108219|108169|108216.3|108166.3|24
1723230680000|2024-08-09 19:11:20|108218.1|108168.1|108218.2|108168.2|108219.6|108169.6|108215.9|108165.9|21
1723230690000|2024-08-09 19:11:30|108218.3|108168.3|108218.3|108168.3|108219.4|108169.4|108218.2|108168.2|5
1723230700000|2024-08-09 19:11:40|108217.9|108167.9|108217.8|108167.8|108219|108169|108216.3|108166.3|15
1723230710000|2024-08-09 19:11:50|108217.5|108167.5|108218.8|108168.8|108218.8|108168.8|108217.2|108167.2|8
1723230720000|2024-08-09 19:12:00|108218.4|108168.4|108219.2|108169.2|108219.2|108169.2|108217.1|108167.1|18
1723230730000|2024-08-09 19:12:10|108219|108169|108219.5|108169.5|108219.8|108169.8|108217.4|108167.4|15
1723230740000|2024-08-09 19:12:20|108219.7|108169.7|108220.8|108170.8|108221|108171|108219.7|108169.7|5
1723230750000|2024-08-09 19:12:30|108220.2|108170.2|108221.6|108171.6|108221.6|108171.6|108219.8|108169.8|17
1723230760000|2024-08-09 19:12:40|108221.3|108171.3|108222.3|108172.3|108224|108174|108220.7|108170.7|14
1723230770000|2024-08-09 19:12:50|108221.6|108171.6|108226.5|108176.5|108226.9|108176.9|108220.7|108170.7|23
1723230780000|2024-08-09 19:13:00|108226.2|108176.2|108226.5|108176.5|108226.9|108176.9|108226.2|108176.2|6
1723230790000|2024-08-09 19:13:10|108226.4|108176.4|108226.8|108176.8|108226.8|108176.8|108226.4|108176.4|3
1723230800000|2024-08-09 19:13:20|108226.9|108176.9|108227.3|108177.3|108227.3|108177.3|108226.9|108176.9|2
1723230810000|2024-08-09 19:13:30|108227.8|108177.8|108227.3|108177.3|108227.9|108177.9|108227.3|108177.3|7
1723230820000|2024-08-09 19:13:40|108227.4|108177.4|108227.3|108177.3|108227.4|108177.4|108227.3|108177.3|2
1723230830000|2024-08-09 19:13:50|108227.4|108177.4|108227.1|108177.1|108227.4|108177.4|108227.1|108177.1|2
1723230840000|2024-08-09 19:14:00|108227|108177|108226.8|108176.8|108227|108177|108226.8|108176.8|4
1723230850000|2024-08-09 19:14:10|108227|108177|108226.7|108176.7|108227.1|108177.1|108226.7|108176.7|3
1723230860000|2024-08-09 19:14:20|108226.3|108176.3|108226.1|108176.1|108226.4|108176.4|108226.1|108176.1|5
1723230870000|2024-08-09 19:14:30|108226.6|108176.6|108227.2|108177.2|108227.2|108177.2|108226.6|108176.6|2
1723230880000|2024-08-09 19:14:40|108227.3|108177.3|108227|108177|108227.3|108177.3|108227|108177|2
1723230890000|2024-08-09 19:14:50|108226.9|108176.9|108227.4|108177.4|108228.5|108178.5|108226.9|108176.9|5
1723230900000|2024-08-09 19:15:00|108227.3|108177.3|108222.9|108172.9|108227.3|108177.3|108220.7|108170.7|17
1723230910000|2024-08-09 19:15:10|108221.9|108171.9|108218.6|108168.6|108222.9|108172.9|108218.6|108168.6|13
1723230920000|2024-08-09 19:15:20|108218.4|108168.4|108215.8|108165.8|108218.4|108168.4|108215.8|108165.8|13
1723230930000|2024-08-09 19:15:30|108215.6|108165.6|108214.5|108164.5|108215.6|108165.6|108214.5|108164.5|4
1723230940000|2024-08-09 19:15:40|108214.9|108164.9|108212.4|108162.4|108215.9|108165.9|108212.4|108162.4|20
1723230950000|2024-08-09 19:15:50|108212.3|108162.3|108213|108163|108213|108163|108212.3|108162.3|5
1723230960000|2024-08-09 19:16:00|108214.7|108164.7|108212.9|108162.9|108215.9|108165.9|108212.6|108162.6|23
1723230970000|2024-08-09 19:16:10|108215.1|108165.1|108212.7|108162.7|108215.7|108165.7|108211.5|108161.5|15
1723230980000|2024-08-09 19:16:20|108213.1|108163.1|108213.1|108163.1|108213.5|108163.5|108213.1|108163.1|4
1723230990000|2024-08-09 19:16:30|108213.5|108163.5|108214.3|108164.3|108215.1|108165.1|108213.1|108163.1|20
1723231000000|2024-08-09 19:16:40|108214|108164|108211.1|108161.1|108214.4|108164.4|108210.3|108160.3|18
1723231010000|2024-08-09 19:16:50|108211.5|108161.5|108211.7|108161.7|108212|108162|108211.5|108161.5|3
1723231020000|2024-08-09 19:17:00|108211.4|108161.4|108210.4|108160.4|108211.5|108161.5|108210.4|108160.4|7
1723231030000|2024-08-09 19:17:10|108210.5|108160.5|108209.7|108159.7|108210.6|108160.6|108209.6|108159.6|11
1723231040000|2024-08-09 19:17:20|108209.9|108159.9|108209.9|108159.9|108210.3|108160.3|108209.6|108159.6|12
1723231050000|2024-08-09 19:17:30|108210|108160|108211.4|108161.4|108211.7|108161.7|108210|108160|7
1723231060000|2024-08-09 19:17:40|108211.1|108161.1|108212.5|108162.5|108212.5|108162.5|108211.1|108161.1|10
1723231070000|2024-08-09 19:17:50|108212.6|108162.6|108211.9|108161.9|108212.6|108162.6|108211.9|108161.9|7
1723231080000|2024-08-09 19:18:00|108211.6|108161.6|108207|108157|108213.9|108163.9|108206.8|108156.8|15
1723231090000|2024-08-09 19:18:10|108207.3|108157.3|108206.5|108156.5|108207.5|108157.5|108206.3|108156.3|6
1723231100000|2024-08-09 19:18:20|108206.6|108156.6|108205.2|108155.2|108206.6|108156.6|108205|108155|9
1723231110000|2024-08-09 19:18:30|108205.3|108155.3|108205.5|108155.5|108205.5|108155.5|108205.2|108155.2|4
1723231120000|2024-08-09 19:18:40|108206|108156|108206.6|108156.6|108206.9|108156.9|108205.9|108155.9|20
1723231130000|2024-08-09 19:18:50|108205.9|108155.9|108205.3|108155.3|108206.6|108156.6|108205.3|108155.3|8
1723231140000|2024-08-09 19:19:00|108204.8|108154.8|108205.4|108155.4|108205.7|108155.7|108204.8|108154.8|3
1723231150000|2024-08-09 19:19:10|108206|108156|108206|108156|108206|108156|108206|108156|1
1723231160000|2024-08-09 19:19:20|108205.6|108155.6|108205.5|108155.5|108206|108156|108205.5|108155.5|4
1723231170000|2024-08-09 19:19:30|108206.4|108156.4|108207|108157|108207.1|108157.1|108206.4|108156.4|3
1723231180000|2024-08-09 19:19:40|108206.9|108156.9|108207|108157|108207|108157|108206.9|108156.9|2
1723231190000|2024-08-09 19:19:50|108206.9|108156.9|108206.7|108156.7|108206.9|108156.9|108206.7|108156.7|4
1723231200000|2024-08-09 19:20:00|108206|108156|108210.6|108160.6|108210.9|108160.9|108206|108156|14
1723231210000|2024-08-09 19:20:10|108210.8|108160.8|108210.8|108160.8|108210.8|108160.8|108210.8|108160.8|1
1723231220000|2024-08-09 19:20:20|108211.1|108161.1|108213.1|108163.1|108213.9|108163.9|108211.1|108161.1|12
1723231230000|2024-08-09 19:20:30|108213.2|108163.2|108216.3|108166.3|108216.3|108166.3|108213.2|108163.2|7
1723231240000|2024-08-09 19:20:40|108216.4|108166.4|108215.4|108165.4|108217.3|108167.3|108214.8|108164.8|16
1723231250000|2024-08-09 19:20:50|108216.3|108166.3|108217.1|108167.1|108217.8|108167.8|108215.5|108165.5|15
1723231260000|2024-08-09 19:21:00|108216.6|108166.6|108220.4|108170.4|108220.4|108170.4|108216.3|108166.3|22
1723231270000|2024-08-09 19:21:10|108220.5|108170.5|108223.3|108173.3|108223.3|108173.3|108220.5|108170.5|9
1723231280000|2024-08-09 19:21:20|108224.3|108174.3|108225.1|108175.1|108226|108176|108224.3|108174.3|11
1723231290000|2024-08-09 19:21:30|108225.2|108175.2|108224.6|108174.6|108225.2|108175.2|108223.8|108173.8|8
1723231300000|2024-08-09 19:21:40|108224.5|108174.5|108224.8|108174.8|108224.9|108174.9|108224.5|108174.5|7
1723231310000|2024-08-09 19:21:50|108225.2|108175.2|108225.2|108175.2|108225.8|108175.8|108225.2|108175.2|3
1723231320000|2024-08-09 19:22:00|108225.5|108175.5|108229.3|108179.3|108230.6|108180.6|108225.5|108175.5|13
1723231330000|2024-08-09 19:22:10|108228.9|108178.9|108224.7|108174.7|108228.9|108178.9|108224.7|108174.7|11
1723231340000|2024-08-09 19:22:20|108225|108175|108224.6|108174.6|108225.2|108175.2|108224.6|108174.6|6
1723231350000|2024-08-09 19:22:30|108225.1|108175.1|108222.9|108172.9|108225.1|108175.1|108222.9|108172.9|10
1723231360000|2024-08-09 19:22:40|108223.1|108173.1|108221.6|108171.6|108224.4|108174.4|108221.6|108171.6|7
1723231370000|2024-08-09 19:22:50|108222.6|108172.6|108220.6|108170.6|108222.6|108172.6|108220.6|108170.6|7
1723231380000|2024-08-09 19:23:00|108220.5|108170.5|108219.4|108169.4|108220.6|108170.6|108216.9|108166.9|19
1723231390000|2024-08-09 19:23:10|108219.3|108169.3|108218.8|108168.8|108220.4|108170.4|108218.8|108168.8|14
1723231400000|2024-08-09 19:23:20|108218.7|108168.7|108219.3|108169.3|108219.3|108169.3|108218.6|108168.6|4
1723231410000|2024-08-09 19:23:30|108219.4|108169.4|108218.8|108168.8|108219.4|108169.4|108218.2|108168.2|23
1723231420000|2024-08-09 19:23:40|108218.2|108168.2|108219.1|108169.1|108219.1|108169.1|108218.2|108168.2|7
1723231430000|2024-08-09 19:23:50|108218.5|108168.5|108222.7|108172.7|108222.7|108172.7|108218.5|108168.5|9
1723231440000|2024-08-09 19:24:00|108222.8|108172.8|108222.8|108172.8|108222.8|108172.8|108222.5|108172.5|3
1723231450000|2024-08-09 19:24:10|108222.5|108172.5|108222.4|108172.4|108222.8|108172.8|108222.4|108172.4|3
1723231460000|2024-08-09 19:24:20|108222|108172|108222.1|108172.1|108222.5|108172.5|108222|108172|6
1723231470000|2024-08-09 19:24:30|108222.2|108172.2|108222|108172|108223.7|108173.7|108222|108172|8
1723231480000|2024-08-09 19:24:40|108222.4|108172.4|108222.2|108172.2|108222.6|108172.6|108222.2|108172.2|6
1723231490000|2024-08-09 19:24:50|108221.8|108171.8|108221.8|108171.8|108221.9|108171.9|108221.4|108171.4|8
1723231500000|2024-08-09 19:25:00|108221.9|108171.9|108222|108172|108222.8|108172.8|108221.9|108171.9|5
1723231510000|2024-08-09 19:25:10|108221.7|108171.7|108218|108168|108222.2|108172.2|108217.7|108167.7|12
1723231520000|2024-08-09 19:25:20|108217.6|108167.6|108218.4|108168.4|108218.4|108168.4|108217|108167|7
1723231530000|2024-08-09 19:25:30|108218.3|108168.3|108218.3|108168.3|108218.6|108168.6|108217.8|108167.8|5
1723231540000|2024-08-09 19:25:40|108218.4|108168.4|108217.3|108167.3|108218.5|108168.5|108217.3|108167.3|5
1723231550000|2024-08-09 19:25:50|108215.6|108165.6|108217.4|108167.4|108217.4|108167.4|108215.4|108165.4|7
1723231560000|2024-08-09 19:26:00|108216.8|108166.8|108216.4|108166.4|108216.8|108166.8|108216.4|108166.4|5
1723231570000|2024-08-09 19:26:10|108217|108167|108217.1|108167.1|108217.7|108167.7|108216.3|108166.3|9
1723231580000|2024-08-09 19:26:20|108217.2|108167.2|108217.9|108167.9|108217.9|108167.9|108217.2|108167.2|3
1723231590000|2024-08-09 19:26:30|108217.3|108167.3|108216.8|108166.8|108217.3|108167.3|108215.1|108165.1|8
1723231600000|2024-08-09 19:26:40|108215.1|108165.1|108217.8|108167.8|108217.8|108167.8|108215.1|108165.1|13
1723231610000|2024-08-09 19:26:50|108217.9|108167.9|108217.9|108167.9|108217.9|108167.9|108217.9|108167.9|1
1723231620000|2024-08-09 19:27:00|108217.8|108167.8|108215|108165|108217.8|108167.8|108214.9|108164.9|9
1723231630000|2024-08-09 19:27:10|108216.9|108166.9|108217.9|108167.9|108217.9|108167.9|108215|108165|7
1723231640000|2024-08-09 19:27:20|108218.4|108168.4|108217.9|108167.9|108218.5|108168.5|108217.9|108167.9|10
1723231650000|2024-08-09 19:27:30|108217.7|108167.7|108217.8|108167.8|108217.8|108167.8|108217.7|108167.7|2
1723231660000|2024-08-09 19:27:40|108218|108168|108217.9|108167.9|108218.1|108168.1|108215.5|108165.5|14
1723231670000|2024-08-09 19:27:50|108218|108168|108217.9|108167.9|108218|108168|108215.5|108165.5|8
1723231680000|2024-08-09 19:28:00|108217.8|108167.8|108218|108168|108218|108168|108217.6|108167.6|4
1723231690000|2024-08-09 19:28:10|108217.8|108167.8|108217.9|108167.9|108218.7|108168.7|108217.7|108167.7|6
1723231700000|2024-08-09 19:28:20|108218|108168|108217.5|108167.5|108218.2|108168.2|108217.1|108167.1|7
1723231710000|2024-08-09 19:28:30|108217.6|108167.6|108217.9|108167.9|108218.8|108168.8|108217.6|108167.6|13
1723231720000|2024-08-09 19:28:40|108218.4|108168.4|108217.9|108167.9|108218.8|108168.8|108215.8|108165.8|8
1723231730000|2024-08-09 19:28:50|108216.9|108166.9|108219|108169|108219|108169|108216.9|108166.9|5
1723231740000|2024-08-09 19:29:00|108218.5|108168.5|108217.8|108167.8|108218.5|108168.5|108217.7|108167.7|6
1723231750000|2024-08-09 19:29:10|108217.9|108167.9|108217.8|108167.8|108218|108168|108217.8|108167.8|3
1723231760000|2024-08-09 19:29:20|108217.7|108167.7|108217.8|108167.8|108217.8|108167.8|108217.7|108167.7|2
1723231770000|2024-08-09 19:29:30|108217.9|108167.9|108218.2|108168.2|108218.4|108168.4|108217.8|108167.8|8
1723231780000|2024-08-09 19:29:40|108218.3|108168.3|108220.2|108170.2|108220.3|108170.3|108218.2|108168.2|6
1723231790000|2024-08-09 19:29:50|108219.9|108169.9|108209.6|108159.6|108222.6|108172.6|108206.6|108156.6|18
1723231800000|2024-08-09 19:30:00|108210.1|108160.1|108207.3|108157.3|108210.7|108160.7|108207|108157|16
1723231810000|2024-08-09 19:30:10|108207.1|108157.1|108207.4|108157.4|108207.8|108157.8|108207.1|108157.1|6
1723231820000|2024-08-09 19:30:20|108207.1|108157.1|108206|108156|108207.7|108157.7|108206|108156|13
1723231830000|2024-08-09 19:30:30|108205.7|108155.7|108205.8|108155.8|108205.8|108155.8|108204.8|108154.8|7
1723231840000|2024-08-09 19:30:40|108206|108156|108205.6|108155.6|108206|108156|108205.6|108155.6|2
1723231850000|2024-08-09 19:30:50|108205.5|108155.5|108205.2|108155.2|108205.7|108155.7|108203.8|108153.8|11
1723231860000|2024-08-09 19:31:00|108204.8|108154.8|108201.9|108151.9|108204.8|108154.8|108201.8|108151.8|11
1723231870000|2024-08-09 19:31:10|108201.7|108151.7|108201.4|108151.4|108201.7|108151.7|108200.7|108150.7|8
1723231880000|2024-08-09 19:31:20|108201.6|108151.6|108202.4|108152.4|108202.5|108152.5|108201.3|108151.3|11
1723231890000|2024-08-09 19:31:30|108202.2|108152.2|108201.1|108151.1|108202.2|108152.2|108201.1|108151.1|4
1723231900000|2024-08-09 19:31:40|108201|108151|108202.4|108152.4|108202.4|108152.4|108201|108151|6
1723231910000|2024-08-09 19:31:50|108202.5|108152.5|108202.5|108152.5|108202.8|108152.8|108202.4|108152.4|11
1723231920000|2024-08-09 19:32:00|108202.1|108152.1|108201.7|108151.7|108202.1|108152.1|108201.7|108151.7|3
1723231930000|2024-08-09 19:32:10|108201.6|108151.6|108205.8|108155.8|108205.8|108155.8|108201.6|108151.6|15
1723231940000|2024-08-09 19:32:20|108206.5|108156.5|108208.3|108158.3|108208.5|108158.5|108206.5|108156.5|9
1723231950000|2024-08-09 19:32:30|108207.5|108157.5|108207.8|108157.8|108207.8|108157.8|108207.5|108157.5|2
1723231960000|2024-08-09 19:32:40|108207.6|108157.6|108208.1|108158.1|108208.1|108158.1|108207.3|108157.3|7
1723231970000|2024-08-09 19:32:50|108204.4|108154.4|108201.6|108151.6|108204.4|108154.4|108201.4|108151.4|8
1723231980000|2024-08-09 19:33:00|108201.3|108151.3|108201.3|108151.3|108201.3|108151.3|108201.3|108151.3|1
1723231990000|2024-08-09 19:33:10|108201.6|108151.6|108201.3|108151.3|108201.6|108151.6|108201.3|108151.3|2
1723232000000|2024-08-09 19:33:20|108200.9|108150.9|108202.3|108152.3|108202.9|108152.9|108200.9|108150.9|16
1723232010000|2024-08-09 19:33:30|108202.6|108152.6|108202.1|108152.1|108202.6|108152.6|108202.1|108152.1|6
1723232020000|2024-08-09 19:33:40|108202.2|108152.2|108202.4|108152.4|108202.6|108152.6|108202.1|108152.1|7
1723232030000|2024-08-09 19:33:50|108202.5|108152.5|108202.2|108152.2|108202.5|108152.5|108202.2|108152.2|2
1723232040000|2024-08-09 19:34:00|108202.5|108152.5|108202.4|108152.4|108203|108153|108202.4|108152.4|4
1723232050000|2024-08-09 19:34:10|108202.2|108152.2|108202.1|108152.1|108202.2|108152.2|108202|108152|4
1723232060000|2024-08-09 19:34:20|108202.4|108152.4|108202.3|108152.3|108202.4|108152.4|108202|108152|6
1723232070000|2024-08-09 19:34:30|108202|108152|108201.6|108151.6|108202.2|108152.2|108201.3|108151.3|5
1723232080000|2024-08-09 19:34:40|108201.5|108151.5|108202.6|108152.6|108202.6|108152.6|108201.5|108151.5|5
1723232090000|2024-08-09 19:34:50|108202.7|108152.7|108201.7|108151.7|108202.7|108152.7|108201.7|108151.7|3
1723232100000|2024-08-09 19:35:00|108201.8|108151.8|108200.3|108150.3|108201.8|108151.8|108200|108150|4
1723232110000|2024-08-09 19:35:10|108199.9|108149.9|108201.9|108151.9|108201.9|108151.9|108199.9|108149.9|9
1723232120000|2024-08-09 19:35:20|108202.4|108152.4|108202|108152|108202.4|108152.4|108202|108152|3
1723232130000|2024-08-09 19:35:30|108201.2|108151.2|108196.7|108146.7|108201.9|108151.9|108196.4|108146.4|14
1723232140000|2024-08-09 19:35:40|108196.4|108146.4|108196.7|108146.7|108196.7|108146.7|108196.2|108146.2|7
1723232150000|2024-08-09 19:35:50|108196.6|108146.6|108196.3|108146.3|108196.6|108146.6|108196|108146|5
1723232160000|2024-08-09 19:36:00|108196.2|108146.2|108196.3|108146.3|108196.3|108146.3|108196.1|108146.1|4
1723232170000|2024-08-09 19:36:10|108197.1|108147.1|108190.7|108140.7|108199.7|108149.7|108190.5|108140.5|34
1723232180000|2024-08-09 19:36:20|108191|108141|108188.8|108138.8|108191|108141|108188.8|108138.8|8
1723232190000|2024-08-09 19:36:30|108188.9|108138.9|108188|108138|108189.1|108139.1|108187|108137|27
1723232200000|2024-08-09 19:36:40|108187.8|108137.8|108185.2|108135.2|108189.1|108139.1|108182|108132|32
1723232210000|2024-08-09 19:36:50|108184.3|108134.3|108184|108134|108184.3|108134.3|108184|108134|3
1723232220000|2024-08-09 19:37:00|108184.3|108134.3|108185.3|108135.3|108185.3|108135.3|108184.3|108134.3|6
1723232230000|2024-08-09 19:37:10|108185.5|108135.5|108185.2|108135.2|108185.6|108135.6|108185.2|108135.2|5
1723232240000|2024-08-09 19:37:20|108183.9|108133.9|108180.3|108130.3|108184.5|108134.5|108180.2|108130.2|17
1723232250000|2024-08-09 19:37:30|108179.6|108129.6|108185|108135|108185.4|108135.4|108179.5|108129.5|19
1723232260000|2024-08-09 19:37:40|108184.6|108134.6|108190|108140|108190|108140|108184.6|108134.6|25
1723232270000|2024-08-09 19:37:50|108190.9|108140.9|108187.8|108137.8|108190.9|108140.9|108187.1|108137.1|25
1723232280000|2024-08-09 19:38:00|108187.6|108137.6|108188|108138|108190.6|108140.6|108187.2|108137.2|26
1723232290000|2024-08-09 19:38:10|108188.2|108138.2|108190.2|108140.2|108190.2|108140.2|108188.2|108138.2|8
1723232300000|2024-08-09 19:38:20|108189.8|108139.8|108192|108142|108192.1|108142.1|108189.8|108139.8|17
1723232310000|2024-08-09 19:38:30|108191.5|108141.5|108191.3|108141.3|108191.5|108141.5|108190.9|108140.9|4
1723232320000|2024-08-09 19:38:40|108191|108141|108190|108140|108191.3|108141.3|108189.8|108139.8|15
1723232330000|2024-08-09 19:38:50|108189.6|108139.6|108186.6|108136.6|108189.6|108139.6|108186.2|108136.2|12
1723232340000|2024-08-09 19:39:00|108186.7|108136.7|108187.2|108137.2|108187.2|108137.2|108186.3|108136.3|6
1723232350000|2024-08-09 19:39:10|108186.7|108136.7|108185.9|108135.9|108187.1|108137.1|108185.5|108135.5|11
1723232360000|2024-08-09 19:39:20|108185.6|108135.6|108183.9|108133.9|108185.8|108135.8|108183.9|108133.9|10
1723232370000|2024-08-09 19:39:30|108184.3|108134.3|108185|108135|108185|108135|108184.3|108134.3|4
1723232380000|2024-08-09 19:39:40|108185.1|108135.1|108185|108135|108185.1|108135.1|108185|108135|2
1723232390000|2024-08-09 19:39:50|108185.1|108135.1|108184.9|108134.9|108185.2|108135.2|108184.9|108134.9|3
1723232400000|2024-08-09 19:40:00|108185.9|108135.9|108181.6|108131.6|108185.9|108135.9|108179.6|108129.6|19
1723232410000|2024-08-09 19:40:10|108181.7|108131.7|108180.4|108130.4|108181.9|108131.9|108180.1|108130.1|9
1723232420000|2024-08-09 19:40:20|108180|108130|108180.6|108130.6|108180.8|108130.8|108180|108130|9
1723232430000|2024-08-09 19:40:30|108181.3|108131.3|108182.4|108132.4|108182.4|108132.4|108181.3|108131.3|6
1723232440000|2024-08-09 19:40:40|108182|108132|108181.3|108131.3|108182.7|108132.7|108181.1|108131.1|11
1723232450000|2024-08-09 19:40:50|108180.9|108130.9|108181.4|108131.4|108181.6|108131.6|108180.9|108130.9|4
1723232460000|2024-08-09 19:41:00|108181|108131|108174.8|108124.8|108181.1|108131.1|108174.5|108124.5|13
1723232470000|2024-08-09 19:41:10|108174.7|108124.7|108176.4|108126.4|108176.7|108126.7|108174.6|108124.6|14
1723232480000|2024-08-09 19:41:20|108176.5|108126.5|108176.3|108126.3|108176.6|108126.6|108176.3|108126.3|7
1723232490000|2024-08-09 19:41:30|108176.7|108126.7|108177.1|108127.1|108177.1|108127.1|108176.6|108126.6|6
1723232500000|2024-08-09 19:41:40|108176.8|108126.8|108175.6|108125.6|108177.1|108127.1|108175.2|108125.2|7
1723232510000|2024-08-09 19:41:50|108175.3|108125.3|108175.4|108125.4|108175.8|108125.8|108175.3|108125.3|4
1723232520000|2024-08-09 19:42:00|108175.7|108125.7|108176.1|108126.1|108176.4|108126.4|108175.7|108125.7|6
1723232530000|2024-08-09 19:42:10|108176.3|108126.3|108175.8|108125.8|108176.7|108126.7|108175.8|108125.8|10
1723232540000|2024-08-09 19:42:20|108176|108126|108177|108127|108177.6|108127.6|108176|108126|8
1723232550000|2024-08-09 19:42:30|108176.7|108126.7|108175.7|108125.7|108176.9|108126.9|108175.7|108125.7|8
1723232560000|2024-08-09 19:42:40|108175.8|108125.8|108176.2|108126.2|108176.2|108126.2|108175.8|108125.8|2
1723232570000|2024-08-09 19:42:50|108175.9|108125.9|108176.1|108126.1|108176.3|108126.3|108175.9|108125.9|4
1723232580000|2024-08-09 19:43:00|108176.3|108126.3|108176.5|108126.5|108176.6|108126.6|108176.2|108126.2|6
1723232590000|2024-08-09 19:43:10|108176.6|108126.6|108176.6|108126.6|108176.9|108126.9|108176.4|108126.4|5
1723232600000|2024-08-09 19:43:20|108176.3|108126.3|108175.1|108125.1|108176.3|108126.3|108175.1|108125.1|5
1723232610000|2024-08-09 19:43:30|108175.5|108125.5|108175.4|108125.4|108175.5|108125.5|108174.9|108124.9|7
1723232620000|2024-08-09 19:43:40|108175.5|108125.5|108175.3|108125.3|108175.8|108125.8|108175.3|108125.3|6
1723232630000|2024-08-09 19:43:50|108175.4|108125.4|108175.4|108125.4|108175.4|108125.4|108175.4|108125.4|1
1723232640000|2024-08-09 19:44:00|108175.3|108125.3|108175.6|108125.6|108176.2|108126.2|108175.3|108125.3|5
1723232650000|2024-08-09 19:44:10|108175.5|108125.5|108176.1|108126.1|108176.1|108126.1|108175.5|108125.5|3
1723232660000|2024-08-09 19:44:20|108176.2|108126.2|108177.2|108127.2|108177.5|108127.5|108176.2|108126.2|13
1723232670000|2024-08-09 19:44:30|108177.4|108127.4|108177.2|108127.2|108177.7|108127.7|108177.2|108127.2|10
1723232680000|2024-08-09 19:44:40|108177.5|108127.5|108177.2|108127.2|108177.6|108127.6|108177.1|108127.1|5
1723232690000|2024-08-09 19:44:50|108176|108126|108182|108132|108182.4|108132.4|108176|108126|18
1723232700000|2024-08-09 19:45:00|108182.9|108132.9|108186.2|108136.2|108187.1|108137.1|108182.7|108132.7|14
1723232710000|2024-08-09 19:45:10|108186.5|108136.5|108187.5|108137.5|108187.5|108137.5|108186.4|108136.4|4
1723232720000|2024-08-09 19:45:20|108187.2|108137.2|108186.7|108136.7|108187.2|108137.2|108186.7|108136.7|3
1723232730000|2024-08-09 19:45:30|108186.4|108136.4|108185.9|108135.9|108186.4|108136.4|108185.9|108135.9|3
1723232740000|2024-08-09 19:45:40|108186|108136|108186|108136|108186|108136|108186|108136|1
1723232750000|2024-08-09 19:45:50|108186.2|108136.2|108186.4|108136.4|108186.7|108136.7|108185.9|108135.9|6
1723232760000|2024-08-09 19:46:00|108186.3|108136.3|108186.1|108136.1|108186.5|108136.5|108185.9|108135.9|11
1723232770000|2024-08-09 19:46:10|108187.1|108137.1|108188|108138|108190.4|108140.4|108187.1|108137.1|17
1723232780000|2024-08-09 19:46:20|108187.1|108137.1|108187.6|108137.6|108187.6|108137.6|108187.1|108137.1|4
1723232790000|2024-08-09 19:46:30|108187.3|108137.3|108187.3|108137.3|108187.8|108137.8|108187.3|108137.3|6
1723232800000|2024-08-09 19:46:40|108187.4|108137.4|108187.5|108137.5|108187.5|108137.5|108187.4|108137.4|2
1723232810000|2024-08-09 19:46:50|108187.1|108137.1|108186.8|108136.8|108187.5|108137.5|108186.8|108136.8|6
1723232820000|2024-08-09 19:47:00|108187.2|108137.2|108187.1|108137.1|108187.2|108137.2|108186.8|108136.8|3
1723232830000|2024-08-09 19:47:10|108187.2|108137.2|108187.6|108137.6|108187.8|108137.8|108187|108137|5
1723232840000|2024-08-09 19:47:20|108187.9|108137.9|108187.5|108137.5|108187.9|108137.9|108187.4|108137.4|6
1723232850000|2024-08-09 19:47:30|108188.1|108138.1|108190.5|108140.5|108190.5|108140.5|108188.1|108138.1|4
1723232860000|2024-08-09 19:47:40|108190|108140|108187.4|108137.4|108190.5|108140.5|108187|108137|13
1723232870000|2024-08-09 19:47:50|108187.6|108137.6|108186.9|108136.9|108187.6|108137.6|108186.6|108136.6|7
1723232880000|2024-08-09 19:48:00|108186.6|108136.6|108182.9|108132.9|108186.7|108136.7|108182.5|108132.5|11
1723232890000|2024-08-09 19:48:10|108182.6|108132.6|108183|108133|108183.1|108133.1|108182.5|108132.5|9
1723232900000|2024-08-09 19:48:20|108182.9|108132.9|108182.9|108132.9|108183.2|108133.2|108182.7|108132.7|7
1723232910000|2024-08-09 19:48:30|108182.8|108132.8|108182.5|108132.5|108183|108133|108182.2|108132.2|8
1723232920000|2024-08-09 19:48:40|108182.3|108132.3|108181.9|108131.9|108182.7|108132.7|108181.9|108131.9|9
1723232930000|2024-08-09 19:48:50|108182.2|108132.2|108182.1|108132.1|108182.2|108132.2|108181.8|108131.8|10
1723232940000|2024-08-09 19:49:00|108182.4|108132.4|108182.8|108132.8|108182.8|108132.8|108182.3|108132.3|8
1723232950000|2024-08-09 19:49:10|108182.6|108132.6|108182.4|108132.4|108182.9|108132.9|108182.4|108132.4|4
1723232960000|2024-08-09 19:49:20|108182.7|108132.7|108183.1|108133.1|108183.4|108133.4|108182.7|108132.7|6
1723232970000|2024-08-09 19:49:30|108182.9|108132.9|108182.3|108132.3|108182.9|108132.9|108182.3|108132.3|12
1723232980000|2024-08-09 19:49:40|108182.4|108132.4|108183|108133|108183.1|108133.1|108182.4|108132.4|4
1723232990000|2024-08-09 19:49:50|108182.7|108132.7|108182.4|108132.4|108182.7|108132.7|108182.1|108132.1|11
1723233000000|2024-08-09 19:50:00|108182.8|108132.8|108181.7|108131.7|108182.8|108132.8|108181.7|108131.7|10
1723233010000|2024-08-09 19:50:10|108182|108132|108182.1|108132.1|108182.1|108132.1|108181.7|108131.7|9
1723233020000|2024-08-09 19:50:20|108181.8|108131.8|108181.4|108131.4|108182.3|108132.3|108181.4|108131.4|12
1723233030000|2024-08-09 19:50:30|108181.3|108131.3|108180.8|108130.8|108181.3|108131.3|108180.7|108130.7|6
1723233040000|2024-08-09 19:50:40|108182|108132|108182.6|108132.6|108182.7|108132.7|108181.7|108131.7|8
1723233050000|2024-08-09 19:50:50|108182.1|108132.1|108183.5|108133.5|108183.8|108133.8|108182.1|108132.1|14
1723233060000|2024-08-09 19:51:00|108184|108134|108182.2|108132.2|108185.1|108135.1|108181.4|108131.4|17
1723233070000|2024-08-09 19:51:10|108182.6|108132.6|108185.3|108135.3|108185.3|108135.3|108182.5|108132.5|10
1723233080000|2024-08-09 19:51:20|108185.2|108135.2|108186.2|108136.2|108186.2|108136.2|108185.2|108135.2|5
1723233090000|2024-08-09 19:51:30|108185.8|108135.8|108184.8|108134.8|108186.2|108136.2|108184.2|108134.2|11
1723233100000|2024-08-09 19:51:40|108184.4|108134.4|108183.5|108133.5|108184.4|108134.4|108182.2|108132.2|12
1723233110000|2024-08-09 19:51:50|108183.8|108133.8|108186.4|108136.4|108186.4|108136.4|108183.4|108133.4|21
1723233120000|2024-08-09 19:52:00|108186.3|108136.3|108186|108136|108186.3|108136.3|108185.8|108135.8|4
1723233130000|2024-08-09 19:52:10|108186.4|108136.4|108186.6|108136.6|108186.8|108136.8|108186.2|108136.2|8
1723233140000|2024-08-09 19:52:20|108186.5|108136.5|108185.8|108135.8|108186.5|108136.5|108185.8|108135.8|2
1723233150000|2024-08-09 19:52:30|108185.7|108135.7|108186.1|108136.1|108186.2|108136.2|108185.7|108135.7|4
1723233160000|2024-08-09 19:52:40|108185.7|108135.7|108181.3|108131.3|108185.7|108135.7|108181.1|108131.1|21
1723233170000|2024-08-09 19:52:50|108179.4|108129.4|108160.1|108110.1|108179.4|108129.4|108160.1|108110.1|28
1723233180000|2024-08-09 19:53:00|108160|108110|108160.5|108110.5|108160.5|108110.5|108159.1|108109.1|12
1723233190000|2024-08-09 19:53:10|108160.6|108110.6|108159.8|108109.8|108160.6|108110.6|108159.8|108109.8|10
1723233200000|2024-08-09 19:53:20|108160.1|108110.1|108159.5|108109.5|108160.1|108110.1|108159.4|108109.4|7
1723233210000|2024-08-09 19:53:30|108158.7|108108.7|108159.8|108109.8|108159.8|108109.8|108158.6|108108.6|6
1723233220000|2024-08-09 19:53:40|108160|108110|108158.7|108108.7|108160.3|108110.3|108158.7|108108.7|10
1723233230000|2024-08-09 19:53:50|108157.7|108107.7|108153.3|108103.3|108159.5|108109.5|108153.3|108103.3|12
1723233240000|2024-08-09 19:54:00|108153.1|108103.1|108160.2|108110.2|108161.5|108111.5|108153.1|108103.1|32
1723233250000|2024-08-09 19:54:10|108160.6|108110.6|108138.7|108088.7|108160.6|108110.6|108136.3|108086.3|17
1723233260000|2024-08-09 19:54:20|108138.2|108088.2|108139.8|108089.8|108139.8|108089.8|108137.7|108087.7|5
1723233270000|2024-08-09 19:54:30|108139.9|108089.9|108144.6|108094.6|108144.6|108094.6|108139.9|108089.9|17
1723233280000|2024-08-09 19:54:40|108144.1|108094.1|108144.7|108094.7|108145.6|108095.6|108144.1|108094.1|8
1723233290000|2024-08-09 19:54:50|108144.6|108094.6|108143.5|108093.5|108144.6|108094.6|108143.5|108093.5|2
1723233300000|2024-08-09 19:55:00|108143|108093|108143.9|108093.9|108146.1|108096.1|108143|108093|17
1723233310000|2024-08-09 19:55:10|108144.5|108094.5|108129.9|108079.9|108147.2|108097.2|108129.3|108079.3|22
1723233320000|2024-08-09 19:55:20|108130.9|108080.9|108131.3|108081.3|108131.7|108081.7|108130.4|108080.4|15
1723233330000|2024-08-09 19:55:30|108131|108081|108130.7|108080.7|108131.1|108081.1|108130.7|108080.7|5
1723233340000|2024-08-09 19:55:40|108131.1|108081.1|108133.4|108083.4|108136.1|108086.1|108130|108080|38
1723233350000|2024-08-09 19:55:50|108133.1|108083.1|108133.8|108083.8|108134.2|108084.2|108132.3|108082.3|14
1723233360000|2024-08-09 19:56:00|108133.3|108083.3|108133.3|108083.3|108133.8|108083.8|108132.3|108082.3|17
1723233370000|2024-08-09 19:56:10|108133.2|108083.2|108127.7|108077.7|108133.5|108083.5|108126|108076|30
1723233380000|2024-08-09 19:56:20|108128|108078|108146.3|108096.3|108146.8|108096.8|108124.6|108074.6|26
1723233390000|2024-08-09 19:56:30|108146.1|108096.1|108144.2|108094.2|108149|108099|108144.2|108094.2|25
1723233400000|2024-08-09 19:56:40|108144.6|108094.6|108146.7|108096.7|108149.3|108099.3|108142|108092|44
1723233410000|2024-08-09 19:56:50|108146.6|108096.6|108146.1|108096.1|108150.5|108100.5|108140.4|108090.4|63
1723233420000|2024-08-09 19:57:00|108145.4|108095.4|108144.2|108094.2|108145.4|108095.4|108143.7|108093.7|16
1723233430000|2024-08-09 19:57:10|108144.7|108094.7|108145.8|108095.8|108145.8|108095.8|108144.6|108094.6|15
1723233440000|2024-08-09 19:57:20|108145.7|108095.7|108127.1|108077.1|108146.3|108096.3|108120.4|108070.4|62
1723233450000|2024-08-09 19:57:30|108125.8|108075.8|108124.2|108074.2|108126.1|108076.1|108124.1|108074.1|15
1723233460000|2024-08-09 19:57:40|108124.5|108074.5|108128.3|108078.3|108128.3|108078.3|108124.4|108074.4|14
1723233470000|2024-08-09 19:57:50|108128.6|108078.6|108124|108074|108128.6|108078.6|108123|108073|14
1723233480000|2024-08-09 19:58:00|108123.7|108073.7|108123.7|108073.7|108124.3|108074.3|108123.6|108073.6|6
1723233490000|2024-08-09 19:58:10|108123.4|108073.4|108109|108059|108124.2|108074.2|108107.7|108057.7|19
1723233500000|2024-08-09 19:58:20|108109.5|108059.5|108110.5|108060.5|108111.3|108061.3|108107.7|108057.7|40
1723233510000|2024-08-09 19:58:30|108110.4|108060.4|108103.2|108053.2|108110.7|108060.7|108103.2|108053.2|31
1723233520000|2024-08-09 19:58:40|108103.4|108053.4|108101.3|108051.3|108106.7|108056.7|108101.3|108051.3|28
1723233530000|2024-08-09 19:58:50|108100.9|108050.9|108100.1|108050.1|108100.9|108050.9|108100.1|108050.1|6
1723233540000|2024-08-09 19:59:00|108100.3|108050.3|108083.7|108033.7|108100.3|108050.3|108078.7|108028.7|25
1723233550000|2024-08-09 19:59:10|108084.6|108034.6|108080.9|108030.9|108087.6|108037.6|108080|108030|21
1723233560000|2024-08-09 19:59:20|108081.1|108031.1|108083.6|108033.6|108083.6|108033.6|108081.1|108031.1|12
1723233570000|2024-08-09 19:59:30|108083.4|108033.4|108097.8|108047.8|108099.4|108049.4|108082.9|108032.9|29
1723233580000|2024-08-09 19:59:40|108097.6|108047.6|108099.3|108049.3|108099.3|108049.3|108097.6|108047.6|7
1723233590000|2024-08-09 19:59:50|108099.5|108049.5|108104.7|108054.7|108104.7|108054.7|108099.5|108049.5|25
1723233600000|2024-08-09 20:00:00|108104.5|108054.5|108107.4|108057.4|108109.7|108059.7|108104.5|108054.5|26
1723233610000|2024-08-09 20:00:10|108107.3|108057.3|108102.6|108052.6|108107.3|108057.3|108094.1|108044.1|14
1723233620000|2024-08-09 20:00:20|108102.9|108052.9|108099.8|108049.8|108102.9|108052.9|108099|108049|22
1723233630000|2024-08-09 20:00:30|108099.9|108049.9|108099.9|108049.9|108099.9|108049.9|108099.9|108049.9|1
1723233640000|2024-08-09 20:00:40|108100|108050|108100|108050|108100.2|108050.2|108099.8|108049.8|10
1723233650000|2024-08-09 20:00:50|108100.1|108050.1|108099|108049|108100.2|108050.2|108099|108049|6
1723233660000|2024-08-09 20:01:00|108098.9|108048.9|108088.5|108038.5|108101.3|108051.3|108088.5|108038.5|11
1723233670000|2024-08-09 20:01:10|108088.6|108038.6|108088.8|108038.8|108089.1|108039.1|108088.2|108038.2|10
1723233680000|2024-08-09 20:01:20|108089|108039|108089.4|108039.4|108089.6|108039.6|108088.9|108038.9|7
1723233690000|2024-08-09 20:01:30|108089.7|108039.7|108084.8|108034.8|108090.9|108040.9|108084.8|108034.8|15
1723233700000|2024-08-09 20:01:40|108084.6|108034.6|108085.4|108035.4|108085.4|108035.4|108084.4|108034.4|9
1723233710000|2024-08-09 20:01:50|108085.6|108035.6|108086.2|108036.2|108086.2|108036.2|108085.4|108035.4|5
1723233720000|2024-08-09 20:02:00|108085.8|108035.8|108082.7|108032.7|108086.2|108036.2|108082.6|108032.6|28
1723233730000|2024-08-09 20:02:10|108083.1|108033.1|108082.7|108032.7|108083.4|108033.4|108082.3|108032.3|27
1723233740000|2024-08-09 20:02:20|108082.3|108032.3|108062.3|108012.3|108084.3|108034.3|108059.2|108009.2|37
1723233750000|2024-08-09 20:02:30|108060.7|108010.7|108056.9|108006.9|108060.7|108010.7|108056.3|108006.3|9
1723233760000|2024-08-09 20:02:40|108057.3|108007.3|108053|108003|108057.3|108007.3|108052.3|108002.3|14
1723233770000|2024-08-09 20:02:50|108053.2|108003.2|108052.3|108002.3|108053.7|108003.7|108052.3|108002.3|11
1723233780000|2024-08-09 20:03:00|108052.1|108002.1|108049.4|107999.4|108052.1|108002.1|108047.3|107997.3|15
1723233790000|2024-08-09 20:03:10|108049|107999|108048.1|107998.1|108049.3|107999.3|108047.1|107997.1|17
1723233800000|2024-08-09 20:03:20|108047.7|107997.7|108048.5|107998.5|108048.5|107998.5|108047.6|107997.6|12
1723233810000|2024-08-09 20:03:30|108047.8|107997.8|108047.2|107997.2|108048|107998|108047.1|107997.1|10
1723233820000|2024-08-09 20:03:40|108047.1|107997.1|108045.2|107995.2|108047.5|107997.5|108045.2|107995.2|6
1723233830000|2024-08-09 20:03:50|108045.7|107995.7|108045.7|107995.7|108046|107996|108045.3|107995.3|12
1723233840000|2024-08-09 20:04:00|108045.1|107995.1|108044.4|107994.4|108045.6|107995.6|108043.5|107993.5|11
1723233850000|2024-08-09 20:04:10|108044.6|107994.6|108044.5|107994.5|108044.6|107994.6|108044.2|107994.2|6
1723233860000|2024-08-09 20:04:20|108044.3|107994.3|108047.5|107997.5|108047.5|107997.5|108044.2|107994.2|15
1723233870000|2024-08-09 20:04:30|108046.9|107996.9|108046.8|107996.8|108047.3|107997.3|108046.5|107996.5|7
1723233880000|2024-08-09 20:04:40|108047.1|107997.1|108045.8|107995.8|108047.3|107997.3|108045.4|107995.4|23
1723233890000|2024-08-09 20:04:50|108045.7|107995.7|108046|107996|108047.9|107997.9|108045.1|107995.1|33
1723233900000|2024-08-09 20:05:00|108046.9|107996.9|108044.4|107994.4|108048.2|107998.2|108043.5|107993.5|38
1723233910000|2024-08-09 20:05:10|108045|107995|108042.6|107992.6|108045|107995|108041.4|107991.4|33
1723233920000|2024-08-09 20:05:20|108042.3|107992.3|108042.9|107992.9|108043.6|107993.6|108041.8|107991.8|34
1723233930000|2024-08-09 20:05:30|108043.1|107993.1|108045.4|107995.4|108046.8|107996.8|108042.9|107992.9|18
1723233940000|2024-08-09 20:05:40|108045.7|107995.7|108046|107996|108046|107996|108044.7|107994.7|28
1723233950000|2024-08-09 20:05:50|108046.3|107996.3|108044.5|107994.5|108048.2|107998.2|108044.5|107994.5|22
1723233960000|2024-08-09 20:06:00|108044.6|107994.6|108044.5|107994.5|108048.5|107998.5|108043.9|107993.9|28
1723233970000|2024-08-09 20:06:10|108044.3|107994.3|108043.9|107993.9|108044.3|107994.3|108043.9|107993.9|4
1723233980000|2024-08-09 20:06:20|108044.3|107994.3|108043.2|107993.2|108044.3|107994.3|108043.2|107993.2|6
1723233990000|2024-08-09 20:06:30|108043.3|107993.3|108044.9|107994.9|108045.3|107995.3|108043.3|107993.3|11
1723234000000|2024-08-09 20:06:40|108045.8|107995.8|108045|107995|108046.7|107996.7|108044.8|107994.8|11
1723234010000|2024-08-09 20:06:50|108045.3|107995.3|108045.2|107995.2|108045.6|107995.6|108045.2|107995.2|4
1723234020000|2024-08-09 20:07:00|108045.6|107995.6|108039.1|107989.1|108045.6|107995.6|108038.9|107988.9|13
1723234030000|2024-08-09 20:07:10|108039.3|107989.3|108039|107989|108039.4|107989.4|108039|107989|4
1723234040000|2024-08-09 20:07:20|108038.6|107988.6|108048.8|107998.8|108048.9|107998.9|108037.2|107987.2|18
1723234050000|2024-08-09 20:07:30|108049.8|107999.8|108051|108001|108051|108001|108049.8|107999.8|8
1723234060000|2024-08-09 20:07:40|108051.1|108001.1|108050.9|108000.9|108051.2|108001.2|108050.9|108000.9|6
1723234070000|2024-08-09 20:07:50|108050.8|108000.8|108051|108001|108051.4|108001.4|108050.8|108000.8|3
1723234080000|2024-08-09 20:08:00|108051.2|108001.2|108051.3|108001.3|108051.7|108001.7|108051.2|108001.2|4
1723234090000|2024-08-09 20:08:10|108051.5|108001.5|108052|108002|108052|108002|108051.3|108001.3|4
1723234100000|2024-08-09 20:08:20|108051.7|108001.7|108051.7|108001.7|108051.7|108001.7|108051.7|108001.7|1
1723234110000|2024-08-09 20:08:30|108051.9|108001.9|108052.1|108002.1|108052.1|108002.1|108051.9|108001.9|3
1723234120000|2024-08-09 20:08:40|108052|108002|108052.1|108002.1|108052.1|108002.1|108051.4|108001.4|7
1723234140000|2024-08-09 20:09:00|108052|108002|108051.7|108001.7|108052|108002|108051.6|108001.6|6
1723234150000|2024-08-09 20:09:10|108052.6|108002.6|108053.9|108003.9|108053.9|108003.9|108052.6|108002.6|3
1723234160000|2024-08-09 20:09:20|108053.7|108003.7|108055|108005|108055|108005|108053.7|108003.7|7
1723234170000|2024-08-09 20:09:30|108055.1|108005.1|108055.4|108005.4|108055.4|108005.4|108055.1|108005.1|3
1723234180000|2024-08-09 20:09:40|108055.5|108005.5|108055.4|108005.4|108055.5|108005.5|108055.4|108005.4|2
1723234190000|2024-08-09 20:09:50|108055.5|108005.5|108055.5|108005.5|108055.5|108005.5|108055.5|108005.5|1
1723234200000|2024-08-09 20:10:00|108055.6|108005.6|108056.8|108006.8|108056.8|108006.8|108054.8|108004.8|8
1723234220000|2024-08-09 20:10:20|108056.7|108006.7|108056.7|108006.7|108056.8|108006.8|108056.7|108006.7|3
1723234230000|2024-08-09 20:10:30|108056.6|108006.6|108056.3|108006.3|108056.7|108006.7|108056.3|108006.3|4
1723234240000|2024-08-09 20:10:40|108056.8|108006.8|108055.8|108005.8|108056.8|108006.8|108055.8|108005.8|5
1723234250000|2024-08-09 20:10:50|108055.9|108005.9|108056.3|108006.3|108056.3|108006.3|108055.9|108005.9|3
1723234260000|2024-08-09 20:11:00|108055.9|108005.9|108056.2|108006.2|108056.2|108006.2|108055.3|108005.3|6
1723234270000|2024-08-09 20:11:10|108056.3|108006.3|108056.4|108006.4|108056.5|108006.5|108056.3|108006.3|4
1723234280000|2024-08-09 20:11:20|108056.2|108006.2|108056.4|108006.4|108056.4|108006.4|108056.1|108006.1|3
1723234290000|2024-08-09 20:11:30|108056.3|108006.3|108063.4|108013.4|108063.4|108013.4|108056.3|108006.3|13
1723234300000|2024-08-09 20:11:40|108066.6|108016.6|108079.5|108029.5|108080.2|108030.2|108066.6|108016.6|32
1723234310000|2024-08-09 20:11:50|108080|108030|108080|108030|108081|108031|108079.6|108029.6|6
1723234320000|2024-08-09 20:12:00|108079.8|108029.8|108079.6|108029.6|108079.8|108029.8|108079.6|108029.6|2
1723234330000|2024-08-09 20:12:10|108079.7|108029.7|108079.2|108029.2|108079.7|108029.7|108076.9|108026.9|9
1723234340000|2024-08-09 20:12:20|108079.9|108029.9|108080.9|108030.9|108080.9|108030.9|108077.8|108027.8|11
1723234350000|2024-08-09 20:12:30|108080.6|108030.6|108086.1|108036.1|108086.1|108036.1|108080.6|108030.6|11
1723234360000|2024-08-09 20:12:40|108085.9|108035.9|108084.7|108034.7|108086.2|108036.2|108084.7|108034.7|7
1723234370000|2024-08-09 20:12:50|108085|108035|108085.4|108035.4|108085.4|108035.4|108085|108035|2
1723234380000|2024-08-09 20:13:00|108085.2|108035.2|108085.5|108035.5|108085.5|108035.5|108085.2|108035.2|3
1723234390000|2024-08-09 20:13:10|108085.4|108035.4|108086.4|108036.4|108086.6|108036.6|108085.4|108035.4|4
1723234400000|2024-08-09 20:13:20|108086.9|108036.9|108087|108037|108087|108037|108086.9|108036.9|2
1723234410000|2024-08-09 20:13:30|108087.1|108037.1|108086.2|108036.2|108087.1|108037.1|108086.2|108036.2|3
1723234420000|2024-08-09 20:13:40|108086.1|108036.1|108086.5|108036.5|108086.5|108036.5|108086.1|108036.1|2
1723234430000|2024-08-09 20:13:50|108086.6|108036.6|108086.5|108036.5|108086.6|108036.6|108086.5|108036.5|2
1723234440000|2024-08-09 20:14:00|108086.6|108036.6|108086.6|108036.6|108086.6|108036.6|108086.6|108036.6|1
1723234450000|2024-08-09 20:14:10|108085.9|108035.9|108085.4|108035.4|108085.9|108035.9|108085.3|108035.3|4
1723234460000|2024-08-09 20:14:20|108086.2|108036.2|108085.5|108035.5|108086.2|108036.2|108084.3|108034.3|9
1723234470000|2024-08-09 20:14:30|108085.1|108035.1|108085.3|108035.3|108085.3|108035.3|108085.1|108035.1|2
1723234480000|2024-08-09 20:14:40|108085|108035|108085.1|108035.1|108085.2|108035.2|108085|108035|4
1723234490000|2024-08-09 20:14:50|108085.4|108035.4|108085.3|108035.3|108085.4|108035.4|108084.6|108034.6|7
1723234500000|2024-08-09 20:15:00|108087.6|108037.6|108089.6|108039.6|108090|108040|108083.1|108033.1|32
1723234510000|2024-08-09 20:15:10|108088.8|108038.8|108090.3|108040.3|108091|108041|108088.8|108038.8|28
1723234520000|2024-08-09 20:15:20|108090.5|108040.5|108089.9|108039.9|108091.2|108041.2|108089.2|108039.2|23
1723234530000|2024-08-09 20:15:30|108090.4|108040.4|108089.5|108039.5|108090.9|108040.9|108089.2|108039.2|24
1723234540000|2024-08-09 20:15:40|108089.8|108039.8|108088.5|108038.5|108090.5|108040.5|108088.4|108038.4|24
1723234550000|2024-08-09 20:15:50|108089.1|108039.1|108103.5|108053.5|108104.7|108054.7|108088.3|108038.3|31
1723234560000|2024-08-09 20:16:00|108102.7|108052.7|108100.1|108050.1|108103.8|108053.8|108095.1|108045.1|47
1723234570000|2024-08-09 20:16:10|108099.2|108049.2|108103.9|108053.9|108105.6|108055.6|108099.2|108049.2|42
1723234580000|2024-08-09 20:16:20|108103.4|108053.4|108102.7|108052.7|108104.4|108054.4|108102.7|108052.7|11
1723234590000|2024-08-09 20:16:30|108103.2|108053.2|108104.8|108054.8|108104.8|108054.8|108102.6|108052.6|11
1723234600000|2024-08-09 20:16:40|108105.1|108055.1|108103.9|108053.9|108105.1|108055.1|108103.9|108053.9|7
1723234610000|2024-08-09 20:16:50|108104.1|108054.1|108105.7|108055.7|108108.9|108058.9|108103.6|108053.6|24
1723234620000|2024-08-09 20:17:00|108105.6|108055.6|108104|108054|108105.6|108055.6|108102|108052|17
1723234630000|2024-08-09 20:17:10|108104.4|108054.4|108103|108053|108104.5|108054.5|108102.8|108052.8|8
1723234640000|2024-08-09 20:17:20|108104.8|108054.8|108103.2|108053.2|108105|108055|108102.9|108052.9|8
1723234650000|2024-08-09 20:17:30|108102.8|108052.8|108103.5|108053.5|108104.5|108054.5|108102.8|108052.8|9
1723234660000|2024-08-09 20:17:40|108103.7|108053.7|108104.3|108054.3|108104.5|108054.5|108103.7|108053.7|5
1723234670000|2024-08-09 20:17:50|108104.2|108054.2|108103|108053|108104.2|108054.2|108103|108053|3
1723234680000|2024-08-09 20:18:00|108103.2|108053.2|108103.3|108053.3|108103.3|108053.3|108103.2|108053.2|2
1723234690000|2024-08-09 20:18:10|108104|108054|108102.6|108052.6|108104|108054|108102.3|108052.3|9
1723234700000|2024-08-09 20:18:20|108103.3|108053.3|108105.4|108055.4|108105.7|108055.7|108103.3|108053.3|14
1723234710000|2024-08-09 20:18:30|108106.6|108056.6|108106.4|108056.4|108106.6|108056.6|108106|108056|5
1723234720000|2024-08-09 20:18:40|108106.7|108056.7|108106.4|108056.4|108106.7|108056.7|108106.4|108056.4|4
1723234730000|2024-08-09 20:18:50|108107|108057|108107.7|108057.7|108107.7|108057.7|108107|108057|6
1723234740000|2024-08-09 20:19:00|108107|108057|108106.8|108056.8|108107.3|108057.3|108106.6|108056.6|5
1723234750000|2024-08-09 20:19:10|108106.7|108056.7|108106.5|108056.5|108107.1|108057.1|108106.5|108056.5|5
1723234760000|2024-08-09 20:19:20|108105.7|108055.7|108105.9|108055.9|108106.2|108056.2|108105.5|108055.5|8
1723234770000|2024-08-09 20:19:30|108105.8|108055.8|108105.7|108055.7|108105.8|108055.8|108105.3|108055.3|4
1723234780000|2024-08-09 20:19:40|108105.6|108055.6|108107.3|108057.3|108107.3|108057.3|108105.6|108055.6|7
1723234790000|2024-08-09 20:19:50|108109.4|108059.4|108108.5|108058.5|108109.4|108059.4|108108.2|108058.2|9
1723234800000|2024-08-09 20:20:00|108108.3|108058.3|108107.7|108057.7|108108.9|108058.9|108107.4|108057.4|10
1723234810000|2024-08-09 20:20:10|108107.6|108057.6|108107|108057|108107.6|108057.6|108106.7|108056.7|13
1723234820000|2024-08-09 20:20:20|108107.3|108057.3|108107.3|108057.3|108107.6|108057.6|108107.3|108057.3|4
1723234830000|2024-08-09 20:20:30|108106.9|108056.9|108107.2|108057.2|108107.2|108057.2|108106.9|108056.9|3
1723234840000|2024-08-09 20:20:40|108107.7|108057.7|108108.7|108058.7|108108.8|108058.8|108107.7|108057.7|3
1723234850000|2024-08-09 20:20:50|108108.8|108058.8|108109.1|108059.1|108109.8|108059.8|108108.8|108058.8|10
1723234860000|2024-08-09 20:21:00|108109|108059|108109.2|108059.2|108109.2|108059.2|108109|108059|3
1723234870000|2024-08-09 20:21:10|108109.4|108059.4|108109.1|108059.1|108109.5|108059.5|108109|108059|7
1723234880000|2024-08-09 20:21:20|108109.4|108059.4|108109.7|108059.7|108109.8|108059.8|108109.4|108059.4|4
1723234890000|2024-08-09 20:21:30|108109.6|108059.6|108110.1|108060.1|108110.1|108060.1|108109.6|108059.6|4
1723234900000|2024-08-09 20:21:40|108110.2|108060.2|108111|108061|108111|108061|108110.1|108060.1|5
1723234910000|2024-08-09 20:21:50|108111.1|108061.1|108111.1|108061.1|108111.1|108061.1|108111.1|108061.1|1
1723234920000|2024-08-09 20:22:00|108111.2|108061.2|108111.1|108061.1|108111.2|108061.2|108111.1|108061.1|2
1723234930000|2024-08-09 20:22:10|108111.2|108061.2|108110.9|108060.9|108111.2|108061.2|108110.8|108060.8|6
1723234940000|2024-08-09 20:22:20|108111|108061|108109.3|108059.3|108111|108061|108109.3|108059.3|5
1723234950000|2024-08-09 20:22:30|108109|108059|108107.4|108057.4|108110.2|108060.2|108107.4|108057.4|16
1723234960000|2024-08-09 20:22:40|108107.6|108057.6|108106.1|108056.1|108107.6|108057.6|108106.1|108056.1|7
1723234970000|2024-08-09 20:22:50|108106.5|108056.5|108106.6|108056.6|108106.6|108056.6|108106.2|108056.2|6
1723234980000|2024-08-09 20:23:00|108106.2|108056.2|108107.1|108057.1|108107.1|108057.1|108106.1|108056.1|8
1723234990000|2024-08-09 20:23:10|108107.6|108057.6|108113.2|108063.2|108114.3|108064.3|108107.3|108057.3|16
1723235000000|2024-08-09 20:23:20|108111.8|108061.8|108112.2|108062.2|108113.1|108063.1|108109.6|108059.6|21
1723235010000|2024-08-09 20:23:30|108110.2|108060.2|108110.5|108060.5|108112.6|108062.6|108110.2|108060.2|12
1723235020000|2024-08-09 20:23:40|108110.4|108060.4|108110.7|108060.7|108110.7|108060.7|108108.2|108058.2|9
1723235030000|2024-08-09 20:23:50|108109.8|108059.8|108110.9|108060.9|108111.9|108061.9|108109.1|108059.1|16
1723235040000|2024-08-09 20:24:00|108109.9|108059.9|108110|108060|108111.3|108061.3|108109.6|108059.6|14
1723235050000|2024-08-09 20:24:10|108109.8|108059.8|108109.8|108059.8|108110|108060|108109.5|108059.5|7
1723235060000|2024-08-09 20:24:20|108109.9|108059.9|108109.7|108059.7|108109.9|108059.9|108109.7|108059.7|8
1723235070000|2024-08-09 20:24:30|108109.5|108059.5|108109.9|108059.9|108110.5|108060.5|108108.7|108058.7|12
1723235080000|2024-08-09 20:24:40|108110.1|108060.1|108108.4|108058.4|108110.1|108060.1|108107.7|108057.7|18
1723235090000|2024-08-09 20:24:50|108108.8|108058.8|108107.7|108057.7|108108.8|108058.8|108107.1|108057.1|12
1723235100000|2024-08-09 20:25:00|108107.5|108057.5|108109.8|108059.8|108109.8|108059.8|108107.5|108057.5|15
1723235120000|2024-08-09 20:25:20|108109.9|108059.9|108109.9|108059.9|108110|108060|108109.7|108059.7|6
1723235130000|2024-08-09 20:25:30|108110|108060|108110|108060|108110.1|108060.1|108109.9|108059.9|5
1723235140000|2024-08-09 20:25:40|108109.7|108059.7|108109.8|108059.8|108109.8|108059.8|108109.5|108059.5|6
1723235150000|2024-08-09 20:25:50|108109.9|108059.9|108109.4|108059.4|108109.9|108059.9|108109.4|108059.4|6
1723235160000|2024-08-09 20:26:00|108109.2|108059.2|108110|108060|108110|108060|108109.2|108059.2|5
1723235170000|2024-08-09 20:26:10|108109.9|108059.9|108109.4|108059.4|108109.9|108059.9|108109.3|108059.3|5
1723235180000|2024-08-09 20:26:20|108109.5|108059.5|108109.5|108059.5|108109.6|108059.6|108109.5|108059.5|3
1723235190000|2024-08-09 20:26:30|108109.4|108059.4|108109.4|108059.4|108109.6|108059.6|108109.1|108059.1|9
1723235200000|2024-08-09 20:26:40|108109.1|108059.1|108109.2|108059.2|108109.2|108059.2|108109|108059|4
1723235210000|2024-08-09 20:26:50|108109.3|108059.3|108108.9|108058.9|108109.4|108059.4|108108.9|108058.9|6
1723235220000|2024-08-09 20:27:00|108109.1|108059.1|108108.6|108058.6|108109.2|108059.2|108108.6|108058.6|12
1723235230000|2024-08-09 20:27:10|108108.7|108058.7|108109.3|108059.3|108109.3|108059.3|108108.7|108058.7|4
1723235240000|2024-08-09 20:27:20|108109.2|108059.2|108109.6|108059.6|108109.6|108059.6|108108.9|108058.9|11
1723235250000|2024-08-09 20:27:30|108109.4|108059.4|108108|108058|108109.6|108059.6|108107.9|108057.9|16
1723235260000|2024-08-09 20:27:40|108107.8|108057.8|108108.9|108058.9|108109.5|108059.5|108107.8|108057.8|8
1723235270000|2024-08-09 20:27:50|108109.1|108059.1|108108.7|108058.7|108109.3|108059.3|108108.7|108058.7|12
1723235280000|2024-08-09 20:28:00|108109|108059|108109.1|108059.1|108109.2|108059.2|108108.7|108058.7|10
1723235290000|2024-08-09 20:28:10|108109.2|108059.2|108109|108059|108109.4|108059.4|108108.9|108058.9|11
1723235300000|2024-08-09 20:28:20|108109.2|108059.2|108108.5|108058.5|108109.4|108059.4|108108.5|108058.5|8
1723235310000|2024-08-09 20:28:30|108108.4|108058.4|108107.9|108057.9|108108.4|108058.4|108107.9|108057.9|7
1723235320000|2024-08-09 20:28:40|108106.9|108056.9|108111.6|108061.6|108111.6|108061.6|108106.9|108056.9|11
1723235330000|2024-08-09 20:28:50|108111.8|108061.8|108108.9|108058.9|108113.7|108063.7|108108.1|108058.1|21
1723235340000|2024-08-09 20:29:00|108109.9|108059.9|108108.8|108058.8|108110.4|108060.4|108105.1|108055.1|14
1723235350000|2024-08-09 20:29:10|108108|108058|108108.2|108058.2|108108.9|108058.9|108107.1|108057.1|9
1723235360000|2024-08-09 20:29:20|108108.3|108058.3|108108.1|108058.1|108108.3|108058.3|108106|108056|9
1723235370000|2024-08-09 20:29:30|108108.4|108058.4|108109.5|108059.5|108109.5|108059.5|108107.7|108057.7|6
1723235380000|2024-08-09 20:29:40|108109.6|108059.6|108105.8|108055.8|108109.6|108059.6|108105.7|108055.7|8
1723235390000|2024-08-09 20:29:50|108106.9|108056.9|108106.4|108056.4|108106.9|108056.9|108106.2|108056.2|3
1723235400000|2024-08-09 20:30:00|108108.1|108058.1|108109.9|108059.9|108110.5|108060.5|108101.3|108051.3|27
1723235410000|2024-08-09 20:30:10|108109.6|108059.6|108103.7|108053.7|108110.2|108060.2|108103.7|108053.7|23
1723235420000|2024-08-09 20:30:20|108102.3|108052.3|108099.9|108049.9|108102.4|108052.4|108096.9|108046.9|32
1723235430000|2024-08-09 20:30:30|108099.4|108049.4|108100.2|108050.2|108102.1|108052.1|108094.6|108044.6|59
1723235440000|2024-08-09 20:30:40|108101.7|108051.7|108100.6|108050.6|108101.7|108051.7|108097.6|108047.6|19
1723235450000|2024-08-09 20:30:50|108100.3|108050.3|108098.4|108048.4|108102|108052|108095.4|108045.4|46
1723235460000|2024-08-09 20:31:00|108098.6|108048.6|108102.5|108052.5|108108|108058|108083.7|108033.7|40
1723235470000|2024-08-09 20:31:10|108104.6|108054.6|108104.5|108054.5|108105.5|108055.5|108100.3|108050.3|24
1723235480000|2024-08-09 20:31:20|108103.7|108053.7|108104.6|108054.6|108106.7|108056.7|108102|108052|18
1723235490000|2024-08-09 20:31:30|108105.5|108055.5|108105.5|108055.5|108106|108056|108101.3|108051.3|27
1723235500000|2024-08-09 20:31:40|108105.3|108055.3|108103.1|108053.1|108107.1|108057.1|108096.1|108046.1|41
1723235510000|2024-08-09 20:31:50|108102.7|108052.7|108102.6|108052.6|108102.7|108052.7|108101.9|108051.9|5
1723235520000|2024-08-09 20:32:00|108102.9|108052.9|108104.2|108054.2|108104.7|108054.7|108102.7|108052.7|8
1723235530000|2024-08-09 20:32:10|108103.6|108053.6|108104.3|108054.3|108104.6|108054.6|108100.2|108050.2|24
1723235540000|2024-08-09 20:32:20|108103.6|108053.6|108103.9|108053.9|108104|108054|108100.8|108050.8|28
1723235550000|2024-08-09 20:32:30|108104.6|108054.6|108104|108054|108104.6|108054.6|108104|108054|4
1723235560000|2024-08-09 20:32:40|108104.2|108054.2|108094.7|108044.7|108104.8|108054.8|108094.7|108044.7|19
1723235570000|2024-08-09 20:32:50|108096.2|108046.2|108097.8|108047.8|108102.3|108052.3|108083.4|108033.4|32
1723235580000|2024-08-09 20:33:00|108097.5|108047.5|108100.8|108050.8|108103.8|108053.8|108097.5|108047.5|20
1723235590000|2024-08-09 20:33:10|108099.6|108049.6|108098.9|108048.9|108101.9|108051.9|108095.5|108045.5|19
1723235600000|2024-08-09 20:33:20|108099.6|108049.6|108095.4|108045.4|108099.6|108049.6|108090.7|108040.7|19
1723235610000|2024-08-09 20:33:30|108095.2|108045.2|108100.2|108050.2|108103.6|108053.6|108094.7|108044.7|15
1723235620000|2024-08-09 20:33:40|108100.6|108050.6|108102.7|108052.7|108103.4|108053.4|108097.3|108047.3|23
1723235630000|2024-08-09 20:33:50|108102.4|108052.4|108098|108048|108102.4|108052.4|108093.1|108043.1|21
1723235640000|2024-08-09 20:34:00|108096.1|108046.1|108096|108046|108105.8|108055.8|108084.1|108034.1|38
1723235650000|2024-08-09 20:34:10|108096.3|108046.3|108091.2|108041.2|108103.7|108053.7|108086.5|108036.5|41
1723235660000|2024-08-09 20:34:20|108095|108045|108095.4|108045.4|108096|108046|108095|108045|5
1723235670000|2024-08-09 20:34:30|108095.5|108045.5|108092.6|108042.6|108103.2|108053.2|108087.9|108037.9|24
1723235680000|2024-08-09 20:34:40|108088.9|108038.9|108088.6|108038.6|108096.1|108046.1|108083|108033|17
1723235690000|2024-08-09 20:34:50|108088.7|108038.7|108088.1|108038.1|108088.7|108038.7|108088.1|108038.1|5
1723235700000|2024-08-09 20:35:00|108088.6|108038.6|108093.2|108043.2|108101.8|108051.8|108088.6|108038.6|33
1723235710000|2024-08-09 20:35:10|108092.7|108042.7|108093.3|108043.3|108101.8|108051.8|108090.8|108040.8|28
1723235720000|2024-08-09 20:35:20|108093.8|108043.8|108105|108055|108107.5|108057.5|108085|108035|55
1723235730000|2024-08-09 20:35:30|108104.7|108054.7|108107.4|108057.4|108107.4|108057.4|108091.6|108041.6|20
1723235740000|2024-08-09 20:35:40|108106.9|108056.9|108107|108057|108107|108057|108104.3|108054.3|13
1723235750000|2024-08-09 20:35:50|108105.7|108055.7|108110|108060|108110.7|108060.7|108104.8|108054.8|19
1723235760000|2024-08-09 20:36:00|108108.9|108058.9|108110.9|108060.9|108110.9|108060.9|108090.5|108040.5|20
1723235770000|2024-08-09 20:36:10|108111|108061|108111|108061|108111|108061|108110.7|108060.7|3
1723235780000|2024-08-09 20:36:20|108111.1|108061.1|108104.2|108054.2|108112|108062|108104.2|108054.2|26
1723235790000|2024-08-09 20:36:30|108103.4|108053.4|108104.1|108054.1|108104.7|108054.7|108103.4|108053.4|7
1723235800000|2024-08-09 20:36:40|108103.2|108053.2|108110.4|108060.4|108111.5|108061.5|108093.6|108043.6|44
1723235810000|2024-08-09 20:36:50|108110.3|108060.3|108108.3|108058.3|108112.2|108062.2|108106.5|108056.5|35
1723235820000|2024-08-09 20:37:00|108107.9|108057.9|108107.4|108057.4|108109.7|108059.7|108107|108057|10
1723235830000|2024-08-09 20:37:10|108108.8|108058.8|108107.5|108057.5|108108.8|108058.8|108106.8|108056.8|4
1723235840000|2024-08-09 20:37:20|108109.2|108059.2|108107.4|108057.4|108109.2|108059.2|108107.2|108057.2|5
1723235850000|2024-08-09 20:37:30|108108.3|108058.3|108114.4|108064.4|108115.3|108065.3|108107.3|108057.3|40
1723235860000|2024-08-09 20:37:40|108111.9|108061.9|108107.3|108057.3|108114.4|108064.4|108106.1|108056.1|28
1723235880000|2024-08-09 20:38:00|108107.1|108057.1|108108.8|108058.8|108108.8|108058.8|108105.5|108055.5|13
1723235890000|2024-08-09 20:38:10|108107.8|108057.8|108110.2|108060.2|108114.6|108064.6|108102|108052|61
1723235900000|2024-08-09 20:38:20|108110.3|108060.3|108115.2|108065.2|108117|108067|108105.6|108055.6|71
1723235910000|2024-08-09 20:38:30|108115.9|108065.9|108113.4|108063.4|108116.1|108066.1|108106.6|108056.6|69
1723235920000|2024-08-09 20:38:40|108113.9|108063.9|108110.6|108060.6|108113.9|108063.9|108108.1|108058.1|24
1723235930000|2024-08-09 20:38:50|108110.4|108060.4|108118.9|108068.9|108119.9|108069.9|108110.4|108060.4|28
1723235940000|2024-08-09 20:39:00|108119.5|108069.5|108116.2|108066.2|108119.6|108069.6|108116|108066|10
1723235950000|2024-08-09 20:39:10|108116.4|108066.4|108120.1|108070.1|108120.5|108070.5|108116.4|108066.4|10
1723235960000|2024-08-09 20:39:20|108119.9|108069.9|108120.2|108070.2|108122.4|108072.4|108118.8|108068.8|15
1723235970000|2024-08-09 20:39:30|108120.1|108070.1|108120|108070|108120.1|108070.1|108119.6|108069.6|10
1723235980000|2024-08-09 20:39:40|108120.8|108070.8|108121.3|108071.3|108121.9|108071.9|108119.8|108069.8|7
1723235990000|2024-08-09 20:39:50|108121.4|108071.4|108121.8|108071.8|108122.4|108072.4|108120.9|108070.9|17
1723236000000|2024-08-09 20:40:00|108121.5|108071.5|108117.5|108067.5|108122.2|108072.2|108117.5|108067.5|14
1723236010000|2024-08-09 20:40:10|108119.8|108069.8|108116.7|108066.7|108119.8|108069.8|108116.7|108066.7|16
1723236020000|2024-08-09 20:40:20|108117.2|108067.2|108117.2|108067.2|108118.5|108068.5|108117.2|108067.2|8
1723236030000|2024-08-09 20:40:30|108117.5|108067.5|108118.9|108068.9|108118.9|108068.9|108117.1|108067.1|12
1723236040000|2024-08-09 20:40:40|108118.1|108068.1|108115.2|108065.2|108118.1|108068.1|108114.8|108064.8|12
1723236050000|2024-08-09 20:40:50|108115.9|108065.9|108115.9|108065.9|108116.5|108066.5|108115.9|108065.9|5
1723236060000|2024-08-09 20:41:00|108117.5|108067.5|108117.6|108067.6|108119.7|108069.7|108115.8|108065.8|10
1723236070000|2024-08-09 20:41:10|108116.4|108066.4|108119.8|108069.8|108121.2|108071.2|108116.4|108066.4|16
1723236080000|2024-08-09 20:41:20|108122.2|108072.2|108120.2|108070.2|108122.2|108072.2|108116.9|108066.9|19
1723236090000|2024-08-09 20:41:30|108120.3|108070.3|108119.7|108069.7|108120.3|108070.3|108118.6|108068.6|10
1723236100000|2024-08-09 20:41:40|108119.5|108069.5|108119.8|108069.8|108119.8|108069.8|108119.5|108069.5|6
1723236110000|2024-08-09 20:41:50|108121|108071|108119.9|108069.9|108121|108071|108119.6|108069.6|5
1723236120000|2024-08-09 20:42:00|108119.6|108069.6|108119.8|108069.8|108120|108070|108119.2|108069.2|10
1723236130000|2024-08-09 20:42:10|108119.3|108069.3|108119.3|108069.3|108119.4|108069.4|108119.2|108069.2|5
1723236140000|2024-08-09 20:42:20|108119.4|108069.4|108119.2|108069.2|108119.5|108069.5|108118.9|108068.9|8
1723236150000|2024-08-09 20:42:30|108119.5|108069.5|108122.7|108072.7|108124|108074|108119.5|108069.5|11
1723236160000|2024-08-09 20:42:40|108122.6|108072.6|108123.9|108073.9|108124.1|108074.1|108122.6|108072.6|12
1723236170000|2024-08-09 20:42:50|108123.7|108073.7|108123.5|108073.5|108123.9|108073.9|108123.1|108073.1|11
1723236180000|2024-08-09 20:43:00|108123.7|108073.7|108123.5|108073.5|108124.3|108074.3|108123.5|108073.5|12
1723236190000|2024-08-09 20:43:10|108123.6|108073.6|108123.6|108073.6|108123.6|108073.6|108123.6|108073.6|1
1723236200000|2024-08-09 20:43:20|108123.1|108073.1|108125.6|108075.6|108125.6|108075.6|108123|108073|12
1723236210000|2024-08-09 20:43:30|108125|108075|108125.3|108075.3|108125.9|108075.9|108125|108075|8
1723236220000|2024-08-09 20:43:40|108125.1|108075.1|108125.6|108075.6|108125.9|108075.9|108125.1|108075.1|4
1723236230000|2024-08-09 20:43:50|108125.3|108075.3|108123.4|108073.4|108125.8|108075.8|108117.1|108067.1|10
1723236240000|2024-08-09 20:44:00|108124.2|108074.2|108124.4|108074.4|108124.4|108074.4|108124.2|108074.2|2
1723236250000|2024-08-09 20:44:10|108124.1|108074.1|108123.8|108073.8|108124.1|108074.1|108123.6|108073.6|10
1723236260000|2024-08-09 20:44:20|108123.5|108073.5|108123.4|108073.4|108123.5|108073.5|108122.8|108072.8|8
1723236270000|2024-08-09 20:44:30|108123.3|108073.3|108123.3|108073.3|108123.3|108073.3|108123.3|108073.3|1
1723236280000|2024-08-09 20:44:40|108123.2|108073.2|108123.5|108073.5|108123.7|108073.7|108122.8|108072.8|8
1723236290000|2024-08-09 20:44:50|108123.2|108073.2|108123.4|108073.4|108123.5|108073.5|108123.1|108073.1|4
1723236300000|2024-08-09 20:45:00|108123.3|108073.3|108121.5|108071.5|108124.3|108074.3|108120.9|108070.9|13
1723236310000|2024-08-09 20:45:10|108120.8|108070.8|108120.6|108070.6|108121.4|108071.4|108119.8|108069.8|6
1723236320000|2024-08-09 20:45:20|108120.5|108070.5|108120.4|108070.4|108180.4|108071.7|108120.3|108017.1|9
1723236330000|2024-08-09 20:45:30|108120.5|108070.5|108177.7|108012.3|108177.8|108070.5|108120.1|108012.1|7
1723236340000|2024-08-09 20:45:40|108177.5|108012.1|108182.6|108011.4|108182.6|108072.3|108122.3|108011.3|12
1723236350000|2024-08-09 20:45:50|108182.8|108011.6|108179.9|108011.9|108182.8|108012.1|108179.7|108011.4|8
1723236360000|2024-08-09 20:46:00|108179.7|108011.7|108121.5|108071.5|108180.9|108075.3|108121.2|108011.7|19
1723236370000|2024-08-09 20:46:10|108121.6|108071.6|108123.8|108073.8|108124.5|108074.5|108121.6|108071.6|11
1723236380000|2024-08-09 20:46:20|108124.7|108074.7|108124.8|108074.8|108124.8|108074.8|108124.7|108074.7|2
1723236390000|2024-08-09 20:46:30|108123.6|108073.6|108124.4|108074.4|108124.6|108074.6|108123|108073|6
1723236400000|2024-08-09 20:46:40|108124.6|108074.6|108124.8|108074.8|108125.9|108075.9|108124.6|108074.6|5
1723236410000|2024-08-09 20:46:50|108124.6|108074.6|108124.6|108074.6|108124.6|108074.6|108124.6|108074.6|1
1723236420000|2024-08-09 20:47:00|108124.7|108074.7|108188.7|108015.9|108188.7|108076.1|108122.1|108015.9|9
1723236430000|2024-08-09 20:47:10|108190.8|108016|108189.4|108013.8|108190.8|108016|108186|108011.7|7
1723236440000|2024-08-09 20:47:20|108189.8|108013.9|108187.9|108014|108189.8|108014.2|108187.8|108013.9|8
1723236450000|2024-08-09 20:47:30|108188|108014.5|108187.3|108015|108188|108015.8|108186.5|108014.5|7
1723236460000|2024-08-09 20:47:40|108185.8|108016.5|108187.3|108015.4|108187.3|108016.5|108185.8|108015.2|5
1723236470000|2024-08-09 20:47:50|108187.4|108015.5|108187.2|108015.5|108187.4|108015.6|108187.2|108015.4|6
1723236480000|2024-08-09 20:48:00|108188|108015.4|108188.1|108016.3|108188.1|108016.3|108188|108015.4|5
1723236490000|2024-08-09 20:48:10|108186.5|108016.4|108186.5|108017.7|108186.5|108018.5|108186.5|108016.3|6
1723236500000|2024-08-09 20:48:20|108186.6|108017.8|108187.4|108016.9|108187.4|108017.8|108186.6|108016.9|4
1723236510000|2024-08-09 20:48:30|108188.1|108016.8|108188.2|108016.9|108188.8|108016.9|108188.1|108016.7|6
1723236520000|2024-08-09 20:48:40|108188.3|108016.8|108185.3|108016.8|108188.3|108016.8|108185.3|108016.8|2
1723236530000|2024-08-09 20:48:50|108184.1|108017.6|108183.8|108018.1|108184.1|108018.1|108183.7|108017.6|4
1723236540000|2024-08-09 20:49:00|108187.8|108017.3|108126.5|108076.5|108187.8|108077.6|108125.1|108017.3|10
1723236550000|2024-08-09 20:49:10|108125.2|108075.2|108125.6|108075.6|108125.6|108075.6|108125.2|108075.2|3
1723236560000|2024-08-09 20:49:20|108125.3|108075.3|108126.4|108076.4|108127.6|108077.6|108125.2|108075.2|9
1723236570000|2024-08-09 20:49:30|108126.3|108076.3|108124.8|108074.8|108126.3|108076.3|108124.4|108074.4|8
1723236580000|2024-08-09 20:49:40|108125.9|108075.9|108124.8|108074.8|108125.9|108075.9|108124.4|108074.4|7
1723236590000|2024-08-09 20:49:50|108186|108022.1|108189.9|108019.1|108189.9|108024.2|108186|108018.8|7
1723236600000|2024-08-09 20:50:00|108189.6|108018.7|108127.9|108077.9|108189.6|108078.3|108125.9|108015.3|12
1723236610000|2024-08-09 20:50:10|108126.1|108076.1|108126.2|108076.2|108130.9|108080.9|108126.1|108076.1|6
1723236620000|2024-08-09 20:50:20|108126.1|108076.1|108188.3|108015|108188.3|108084.5|108123|108015|13
1723236630000|2024-08-09 20:50:30|108188.2|108015.7|108179|108015.1|108189.6|108083.2|108125.5|108015.1|11
1723236640000|2024-08-09 20:50:40|108179.3|108016.4|108124.1|108074.1|108189.5|108074.1|108122.3|108009.4|15
1723236650000|2024-08-09 20:50:50|108124.2|108074.2|108184.4|108021.8|108184.5|108075.9|108122.4|108021.8|8
1723236660000|2024-08-09 20:51:00|108187|108021.7|108186.2|108015|108188.9|108021.7|108186.1|108014.8|8
1723236670000|2024-08-09 20:51:10|108186.4|108014.8|108122.3|108072.3|108186.8|108072.3|108122.1|108014.8|6
1723236690000|2024-08-09 20:51:30|108175.5|108011.7|108186.5|108014.4|108186.5|108072.3|108122.3|108011.7|6
1723236700000|2024-08-09 20:51:40|108186.4|108015.6|108177.4|108013.1|108187.9|108018.6|108177.4|108013.1|6
1723236710000|2024-08-09 20:51:50|108174.6|108012|108187.9|108015.6|108188|108015.6|108174.6|108011.9|7
1723236720000|2024-08-09 20:52:00|108188|108011.9|108195.6|108009.2|108195.6|108015.7|108187.7|108008.3|12
1723236730000|2024-08-09 20:52:10|108195.9|108009.3|108195.3|108008.5|108195.9|108009.4|108195.2|108008.5|12
1723236740000|2024-08-09 20:52:20|108195.9|108008.6|108195.5|108009.3|108195.9|108009.4|108195.2|108008.4|8
1723236750000|2024-08-09 20:52:30|108195.6|108009.4|108196.2|108008.3|108196.2|108009.4|108195.4|108008.3|8
1723236760000|2024-08-09 20:52:40|108196.3|108008.2|108195.4|108008.8|108196.3|108008.9|108195.4|108007.9|7
1723236770000|2024-08-09 20:52:50|108195.1|108008.7|108191.9|108021.7|108202.5|108021.7|108189.5|107999.2|17
1723236780000|2024-08-09 20:53:00|108191.5|108020.3|108189.2|108013.4|108191.7|108025.6|108189.2|108013.4|8
1723236790000|2024-08-09 20:53:10|108185.6|108020.4|108184.3|108009.2|108185.7|108074.1|108120.9|108009.2|9
1723236800000|2024-08-09 20:53:20|108183.9|108009|108184.1|108009|108184.1|108009.1|108183.9|108008.9|4
1723236810000|2024-08-09 20:53:30|108183.8|108008.7|108183.8|108008.7|108183.8|108008.7|108183.8|108008.7|1
1723236820000|2024-08-09 20:53:40|108184.2|108011.5|108182.6|108019|108184.7|108019|108182.6|108011.3|6
1723236830000|2024-08-09 20:53:50|108182.3|108018.7|108182.5|108019|108182.6|108019|108182.3|108011.8|5
1723236840000|2024-08-09 20:54:00|108121.1|108071.1|108182.3|108011.8|108182.9|108071.1|108121.1|108011.8|7
1723236850000|2024-08-09 20:54:10|108182.6|108012|108121.3|108071.3|108182.6|108071.3|108120.9|108012|9
1723236860000|2024-08-09 20:54:20|108120.9|108070.9|108121.1|108071.1|108121.1|108071.1|108120.9|108070.9|4
1723236870000|2024-08-09 20:54:30|108120.8|108070.8|108192.8|108007.9|108192.8|108070.8|108120.8|108007.7|10
1723236890000|2024-08-09 20:54:50|108192.5|108007.7|108192.8|108007.3|108192.8|108007.7|108189.5|108005.1|6
1723236900000|2024-08-09 20:55:00|108195.7|108004.7|108183.8|107983.8|108195.7|108004.7|108182.9|107982.9|21
1723236910000|2024-08-09 20:55:10|108177.4|107977.4|108177.3|107977.3|108180.8|107980.8|108176.9|107976.9|13
1723236920000|2024-08-09 20:55:20|108176.5|107976.5|108174.9|107974.9|108177.3|107977.3|108170|107970|17
1723236930000|2024-08-09 20:55:30|108174.8|107974.8|108177.3|107977.3|108179.1|107979.1|108173.2|107973.2|41
1723236940000|2024-08-09 20:55:40|108177.4|107977.4|108177.5|107977.5|108178.6|107978.6|108172|107972|35
1723236950000|2024-08-09 20:55:50|108177.7|107977.7|108174.8|107974.8|108178.3|107978.3|108173.3|107973.3|31
1723236960000|2024-08-09 20:56:00|108174.9|107974.9|108172.9|107972.9|108178.4|107978.4|108171.4|107971.4|37
1723236970000|2024-08-09 20:56:10|108173.2|107973.2|108175.7|107975.7|108179.8|107979.8|108173.2|107973.2|49
1723236980000|2024-08-09 20:56:20|108177.2|107977.2|108178.5|107978.5|108178.6|107978.6|108173|107973|42
1723236990000|2024-08-09 20:56:30|108174.1|107974.1|108174.4|107974.4|108177.6|107977.6|108165.7|107965.7|21
1723237000000|2024-08-09 20:56:40|108175.2|107975.2|108176.6|107976.6|108179.7|107979.7|108171.2|107971.2|16
1723237010000|2024-08-09 20:56:50|108178|107978|108178.8|107978.8|108180.8|107980.8|108166.2|107966.2|52
1723237020000|2024-08-09 20:57:00|108177.4|107977.4|108173.6|107973.6|108179.8|107979.8|108169.6|107969.6|36
1723237030000|2024-08-09 20:57:10|108175.3|107975.3|108173.6|107973.6|108176.7|107976.7|108165.5|107965.5|47
1723237040000|2024-08-09 20:57:20|108175.8|107975.8|108172.9|107972.9|108177.5|107977.5|108169.9|107969.9|26
1723237050000|2024-08-09 20:57:30|108173.1|107973.1|108171.8|107971.8|108175.3|107975.3|108171.8|107971.8|10
1723237060000|2024-08-09 20:57:40|108173|107973|108170.6|107970.6|108174.2|107974.2|108159.1|107959.1|9
1723237070000|2024-08-09 20:57:50|108170.4|107970.4|108170.4|107970.4|108170.4|107970.4|108170.4|107970.4|1
1723237080000|2024-08-09 20:58:00|108170.2|107970.2|108170.2|107970.2|108170.2|107970.2|108170.2|107970.2|1
1723237090000|2024-08-09 20:58:10|108170.3|107970.3|108170.3|107970.3|108170.3|107970.3|108170.3|107970.3|1
1723237100000|2024-08-09 20:58:20|108170.8|107970.8|108170.8|107970.8|108170.8|107970.8|108170.8|107970.8|1
1723237110000|2024-08-09 20:58:30|108173.2|107973.2|108170.5|107970.5|108173.4|107973.4|108170.5|107970.5|3
1723237120000|2024-08-09 20:58:40|108170.1|107970.1|108170.1|107970.1|108170.1|107970.1|108170.1|107970.1|1
1723237130000|2024-08-09 20:58:50|108170|107970|108168.9|107968.9|108171.7|107971.7|108168.9|107968.9|3
1723420800000|2024-08-12 00:00:00|108237|108089.4|108248.9|108083.6|108257.7|108092.6|108236.7|108054.4|49
1723420810000|2024-08-12 00:00:10|108251.7|108086.8|108247.6|108090.2|108257.8|108091.9|108245.5|108068.1|50
1723420820000|2024-08-12 00:00:20|108247.5|108091.7|108248.4|108084.3|108257.9|108091.7|108240.3|108053.5|47
1723420830000|2024-08-12 00:00:30|108248.3|108084.4|108246.3|108086|108248.3|108089.7|108237.7|108054.2|63
1723420840000|2024-08-12 00:00:40|108246|108074.4|108239.8|108068.4|108249.6|108085.7|108235|108043.3|43
1723420850000|2024-08-12 00:00:50|108239.2|108073.9|108238.4|108085.3|108241.8|108085.3|108234.5|108068.3|46
1723420860000|2024-08-12 00:01:00|108238.7|108085|108234.9|108082.4|108244.1|108085.8|108234.4|108050.7|37
1723420870000|2024-08-12 00:01:10|108232.7|108080.1|108244.5|108044.5|108244.5|108083.5|108230|108043.1|38
1723420880000|2024-08-12 00:01:20|108245.4|108056.2|108229.9|108077.4|108245.4|108078.6|108228.1|108051.6|44
1723420890000|2024-08-12 00:01:30|108229.8|108077.2|108229.3|108079|108236.2|108082.3|108226|108069.4|41
1723420900000|2024-08-12 00:01:40|108230.6|108079.3|108232.7|108066.1|108240.9|108080.3|108223.7|108036|59
1723420910000|2024-08-12 00:01:50|108229.8|108064.5|108230.4|108064.7|108234.7|108075.8|108220.2|108060|52
1723420920000|2024-08-12 00:02:00|108227.8|108061.7|108224.7|108055.9|108239.5|108081.2|108221.2|108046.2|57
1723420930000|2024-08-12 00:02:10|108225.8|108067.1|108222.5|108069.9|108229.4|108074.9|108220.8|108044.6|55
1723420940000|2024-08-12 00:02:20|108224.9|108072.2|108230.2|108056.7|108232.5|108074.1|108221.2|108036.2|61
1723420950000|2024-08-12 00:02:30|108230.3|108066.2|108224|108058.9|108230.3|108071.5|108222.5|108056|28
1723420960000|2024-08-12 00:02:40|108220.4|108072.6|108224.1|108073.8|108233.5|108079.6|108220.4|108040.9|29
1723420970000|2024-08-12 00:02:50|108224.3|108072.5|108217.2|108063.1|108224.3|108072.5|108216.6|108061|31
1723420980000|2024-08-12 00:03:00|108219.5|108057.2|108222.6|108030.8|108227.8|108057.2|108204.8|108017|50
1723420990000|2024-08-12 00:03:10|108222|108033|108218.6|108022.7|108229.1|108050.4|108194.9|108019|63
1723421000000|2024-08-12 00:03:20|108224.1|108024.1|108223.3|108041.3|108227.8|108044|108215|108016.3|60
1723421010000|2024-08-12 00:03:30|108219.7|108036|108217.2|108034.5|108225.8|108048|108211.1|108014.2|64
1723421020000|2024-08-12 00:03:40|108217.6|108035.2|108206.9|108047.9|108221.7|108055.9|108203.3|108030.8|40
1723421030000|2024-08-12 00:03:50|108207|108048.3|108227.9|108030.1|108236.4|108065.4|108204.3|108010.4|72
1723421040000|2024-08-12 00:04:00|108228.5|108031.5|108212|108040.3|108229.7|108058.7|108202.8|108019.6|71
1723421050000|2024-08-12 00:04:10|108211.4|108038.8|108210.1|108053.9|108220.7|108056.6|108207|108038.8|48
1723421060000|2024-08-12 00:04:20|108209.6|108048.5|108210.1|108053.5|108216.3|108056.5|108206.2|108046.5|58
1723421070000|2024-08-12 00:04:30|108208.5|108052.9|108222.1|108022.1|108227.5|108055.3|108208.5|108012.7|45
1723421080000|2024-08-12 00:04:40|108225.2|108025.2|108229.7|108035.9|108232.3|108040.8|108206.8|108006.8|34
1723421090000|2024-08-12 00:04:50|108226.2|108037|108213.5|108027.4|108226.2|108057.9|108208|108008|22
1723421100000|2024-08-12 00:05:00|108195.9|108041.2|108201.9|108042.7|108220.4|108049.3|108192.7|107993.6|38
1723421110000|2024-08-12 00:05:10|108201.3|108043.4|108210.6|108032.1|108211.6|108044.7|108200.6|108016.5|19
1723421120000|2024-08-12 00:05:20|108210.5|108031.9|108204.8|108036|108210.5|108038.6|108204.8|108024.6|13
1723421130000|2024-08-12 00:05:30|108205|108040.4|108207.1|108030.3|108207.1|108040.4|108203.4|108020.6|21
1723421140000|2024-08-12 00:05:40|108205.1|108032.3|108204.4|108039.1|108209.7|108039.1|108204.4|108012.2|12
1723421150000|2024-08-12 00:05:50|108204.2|108034.7|108202|108035.6|108204.2|108039.1|108202|108024.8|22
1723421160000|2024-08-12 00:06:00|108202.5|108039.8|108205.6|108039.3|108209.6|108040.3|108202.4|108021.3|18
1723421170000|2024-08-12 00:06:10|108205.9|108040.3|108201.6|108034.4|108207.6|108040.4|108201.1|108026.3|20
1723421180000|2024-08-12 00:06:20|108201.5|108034.5|108201.1|108035|108201.8|108035|108201.1|108034.4|6
1723421190000|2024-08-12 00:06:30|108201|108035.1|108196.4|108040.2|108201.3|108040.2|108196.4|108034.9|14
1723421200000|2024-08-12 00:06:40|108190.8|108040.3|108213.4|108015.1|108213.7|108046.2|108190.8|108006.8|35
1723421210000|2024-08-12 00:06:50|108210.4|108017.5|108198.3|108053.3|108214.1|108056|108196.3|108007.7|28
1723421220000|2024-08-12 00:07:00|108198.2|108053|108205.7|108025.9|108212.6|108053.1|108192.6|107996.1|50
1723421230000|2024-08-12 00:07:10|108205.8|108026|108206|108030|108213.3|108034.2|108195.9|108001.3|40
1723421240000|2024-08-12 00:07:20|108195.9|108034.1|108208.5|108037.8|108214.6|108037.8|108195.6|108005.1|28
1723421250000|2024-08-12 00:07:30|108209.8|108038.2|108209.4|108041.2|108209.8|108041.2|108209|108038.2|7
1723421260000|2024-08-12 00:07:40|108208.8|108041.8|108220.1|108027.9|108220.1|108047.1|108198.5|108013.2|21
1723421270000|2024-08-12 00:07:50|108204.6|108041.3|108204.1|108037.3|108211.5|108047.9|108197|108031.5|16
1723421280000|2024-08-12 00:08:00|108204.3|108037.2|108210.5|108037.7|108220.1|108047|108197.4|108010.2|49
1723421290000|2024-08-12 00:08:10|108209|108032|108206.4|108031.3|108211.9|108044.4|108205.8|108028.5|30
1723421300000|2024-08-12 00:08:20|108210.6|108026.2|108207.5|108040.4|108213.5|108040.4|108198.1|108025|30
1723421310000|2024-08-12 00:08:30|108205.5|108038.5|108208.4|108048.7|108210.4|108048.7|108201.1|108029.8|37
1723421320000|2024-08-12 00:08:40|108208.1|108048.9|108209.3|108031.8|108210.8|108055.1|108192.6|108004.8|42
1723421330000|2024-08-12 00:08:50|108212.8|108036.1|108212|108041.1|108213.6|108041.1|108210.2|108027.7|63
1723421340000|2024-08-12 00:09:00|108211.5|108033.8|108198.5|108042.4|108219.1|108045.1|108196.1|108017.8|44
1723421350000|2024-08-12 00:09:10|108194.5|108048.8|108193.9|108049.2|108194.8|108049.2|108193.9|108048.8|5
1723421360000|2024-08-12 00:09:20|108194.7|108049|108211.1|108036|108217.8|108049.1|108194.5|108005|49
1723421370000|2024-08-12 00:09:30|108211.3|108029.5|108212.5|108026.9|108216.5|108050.2|108200.3|108025.6|58
1723421380000|2024-08-12 00:09:40|108214.9|108034.6|108215.1|108025.1|108217.4|108046.8|108197.2|108010.9|64
1723421390000|2024-08-12 00:09:50|108212.6|108028|108208.9|108049.5|108216.2|108049.5|108208.9|108026|30
1723421400000|2024-08-12 00:10:00|108209.1|108049.6|108210.6|108050.3|108215.8|108051|108208.9|108026.5|26
1723421410000|2024-08-12 00:10:10|108210|108055.4|108214.2|108037.3|108214.7|108056.1|108206.7|108023.7|21
1723421420000|2024-08-12 00:10:20|108217|108035.1|108209.4|108044.4|108218.1|108059|108194.8|108025|35
1723421430000|2024-08-12 00:10:30|108208.9|108043.5|108208.8|108037.8|108213|108052.9|108192.5|108023.6|49
1723421440000|2024-08-12 00:10:40|108206.3|108028.1|108210.1|108046.9|108211.3|108049.9|108206.3|108027.8|57
1723421450000|2024-08-12 00:10:50|108209.7|108042.6|108208.5|108047.8|108214.1|108057|108197.4|108026.1|48
1723421460000|2024-08-12 00:11:00|108209.4|108048.6|108199.5|108046.2|108213.6|108051.6|108198.5|108033.6|23
1723421470000|2024-08-12 00:11:10|108214.6|108035.2|108212.4|108030|108214.6|108052.6|108197.8|108017.3|66
1723421480000|2024-08-12 00:11:20|108206.8|108034.6|108207.4|108057.1|108208.3|108057.7|108206.2|108034.6|16
1723421490000|2024-08-12 00:11:30|108207.1|108057.5|108210.3|108039.5|108210.3|108064.2|108193.8|108030.5|48
1723421500000|2024-08-12 00:11:40|108210.4|108039.6|108208.6|108046.3|108212.8|108063.5|108194.1|108038.1|53
1723421510000|2024-08-12 00:11:50|108208.1|108050.5|108205.9|108058.9|108208.7|108058.9|108205.9|108046.3|29
1723421520000|2024-08-12 00:12:00|108203.6|108060.9|108212|108048.8|108218.9|108060.9|108197.1|108010.6|59
1723421530000|2024-08-12 00:12:10|108213.8|108053.3|108209.1|108055.4|108213.9|108060.3|108209.1|108043.3|45
1723421540000|2024-08-12 00:12:20|108209.5|108056.2|108207.2|108058.2|108215.5|108061.4|108207.2|108047|23
1723421550000|2024-08-12 00:12:30|108207.1|108058.4|108220.2|108037.9|108220.4|108065.5|108198.5|108013.2|48
1723421560000|2024-08-12 00:12:40|108220.1|108028.2|108208.2|108049.2|108222.3|108073.1|108200.5|108023.8|58
1723421570000|2024-08-12 00:12:50|108206.5|108056.2|108221.3|108033.6|108224.4|108061.6|108202.6|108023.3|59
1723421580000|2024-08-12 00:13:00|108221.7|108042.7|108199.9|108063.7|108225.6|108063.7|108199.9|108032.2|43
1723421590000|2024-08-12 00:13:10|108200.1|108070.4|108197.7|108046|108205.3|108070.6|108197.3|108035.2|22
1723421600000|2024-08-12 00:13:20|108202.1|108047.7|108222.4|108033.9|108224.6|108053.4|108202.1|108025.9|64
1723421610000|2024-08-12 00:13:30|108221.9|108044.6|108218.7|108034|108222.2|108058.7|108202.2|108026.9|52
1723421620000|2024-08-12 00:13:40|108215.3|108039.7|108214.1|108045|108218|108066.5|108198.9|108037.2|61
1723421630000|2024-08-12 00:13:50|108213.8|108039.3|108212.5|108047.3|108213.8|108050.4|108211|108038.1|47
1723421640000|2024-08-12 00:14:00|108209|108049.8|108209.8|108037.8|108219.4|108056.7|108207.6|108032.6|36
1723421650000|2024-08-12 00:14:10|108210.7|108038.7|108212.1|108016.2|108213.1|108063.3|108195.5|108007.8|42
1723421660000|2024-08-12 00:14:20|108212.5|108012.5|108213.9|108029.6|108217.3|108037.7|108197|108008.3|66
1723421670000|2024-08-12 00:14:30|108216.2|108029.1|108206.3|108040.5|108216.2|108059.1|108194|108017.9|62
1723421680000|2024-08-12 00:14:40|108207.2|108044|108202.9|108036.2|108210.8|108044.8|108201.7|108028.8|48
1723421690000|2024-08-12 00:14:50|108206.7|108038.4|108201|108037.4|108208.2|108038.4|108200.3|108009.9|35
1723421700000|2024-08-12 00:15:00|108200.8|108037.5|108200.5|108036|108201.2|108038.1|108199.8|108035.9|13
1723421710000|2024-08-12 00:15:10|108200.6|108036.1|108196.5|108043|108203.4|108043|108195.4|108018.5|20
1723421720000|2024-08-12 00:15:20|108196.3|108043.2|108187.9|108051.7|108199.8|108051.7|108187.9|108014|27
1723421730000|2024-08-12 00:15:30|108188.1|108051.9|108189.9|108033.5|108196.4|108051.9|108185.9|108008.6|25
1723421740000|2024-08-12 00:15:40|108185.7|108039|108183.2|108027.3|108186.3|108044.1|108181.3|108023.2|12
1723421750000|2024-08-12 00:15:50|108189.2|108028.6|108192|108028|108192.8|108029.1|108189.2|108014.7|53
1723421760000|2024-08-12 00:16:00|108188.6|108029.5|108189.5|108041.8|108194.3|108041.8|108187.5|108029.5|13
1723421770000|2024-08-12 00:16:10|108196.6|108022.4|108192.5|108032.8|108198.7|108033|108191.7|108007.3|27
1723421780000|2024-08-12 00:16:20|108188.2|108039.6|108188.9|108029.7|108195.7|108039.8|108188.2|108014|31
1723421790000|2024-08-12 00:16:30|108193.1|108038|108191.9|108031|108194.9|108038|108191.1|108020.6|58
1723421800000|2024-08-12 00:16:40|108195.1|108028.9|108191.9|108027.5|108199.1|108034.8|108189.9|108018.5|39
1723421810000|2024-08-12 00:16:50|108187.7|108033.2|108204.3|108014.5|108207.1|108035.9|108182.5|108009.1|31
1723421820000|2024-08-12 00:17:00|108200.2|108021.7|108195|108046.3|108202.1|108046.3|108195|108016.7|24
1723421830000|2024-08-12 00:17:10|108191.5|108046.2|108209.9|108063.9|108210.9|108063.9|108191.5|108023.6|23
1723421840000|2024-08-12 00:17:20|108209.5|108064.4|108209.5|108064.5|108209.5|108064.5|108209.5|108064.4|2
1723421850000|2024-08-12 00:17:30|108203.7|108070.4|108203.1|108070.4|108203.7|108070.4|108203|108070.4|3
1723421860000|2024-08-12 00:17:40|108208.8|108064.5|108207.4|108073.6|108216.6|108073.6|108207.4|108052.9|11
1723421870000|2024-08-12 00:17:50|108205.2|108073.7|108202.2|108049.8|108212.5|108073.7|108199.3|108001.1|44
1723421880000|2024-08-12 00:18:00|108151.9|108051.2|108163.1|108113.1|108201.7|108116.1|108151.9|108051.2|31
1723421890000|2024-08-12 00:18:10|108165.8|108115.8|108199.9|108058.8|108208.6|108116|108154.5|108054.2|35
1723421900000|2024-08-12 00:18:20|108200|108063|108155.3|108105.3|108204.8|108107.7|108150.6|108052.2|49
1723421910000|2024-08-12 00:18:30|108155.2|108105.2|108153.9|108103.9|108155.3|108105.3|108153.2|108103.2|9
1723421920000|2024-08-12 00:18:40|108153.4|108103.4|108185.1|108056.9|108192|108104.7|108144.8|108048.6|38
1723421930000|2024-08-12 00:18:50|108189.5|108054.5|108149.5|108099.5|108193.5|108100.6|108147.1|108047.4|24
1723421940000|2024-08-12 00:19:00|108149.6|108099.6|108192|108054.6|108193.8|108099.7|108143.8|108047.9|45
1723421950000|2024-08-12 00:19:10|108147.3|108097.3|108147|108097|108192|108101.8|108145|108054.1|52
1723421960000|2024-08-12 00:19:20|108147.6|108097.6|108152.8|108102.8|108155|108105|108147.6|108097.6|37
1723421970000|2024-08-12 00:19:30|108152.7|108102.7|108132.3|108082.3|108164.5|108102.7|108112.6|108018.1|36
1723421980000|2024-08-12 00:19:40|108132.6|108082.6|108135.6|108085.6|108136|108086|108132.4|108082.4|19
1723421990000|2024-08-12 00:19:50|108135.9|108085.9|108135.5|108085.5|108135.9|108085.9|108133.2|108083.2|20
1723422000000|2024-08-12 00:20:00|108134.7|108084.7|108135.6|108085.6|108138.2|108088.2|108134.7|108084.7|19
1723422010000|2024-08-12 00:20:10|108135.7|108085.7|108137.6|108087.6|108137.8|108087.8|108135.7|108085.7|9
1723422020000|2024-08-12 00:20:20|108138|108088|108133|108083|108139.2|108089.2|108130.1|108080.1|15
1723422030000|2024-08-12 00:20:30|108169.6|108044.5|108137|108087|108169.6|108087.5|108130.5|108044.5|21
1723422040000|2024-08-12 00:20:40|108136.6|108086.6|108138.2|108088.2|108138.7|108088.7|108136.6|108086.6|19
1723422050000|2024-08-12 00:20:50|108138.3|108088.3|108138.9|108088.9|108140.1|108090.1|108138|108088|16
1723422060000|2024-08-12 00:21:00|108139.6|108089.6|108137.7|108087.7|108139.6|108089.6|108137.1|108087.1|12
1723422070000|2024-08-12 00:21:10|108138.2|108088.2|108144.9|108094.9|108192.2|108098.2|108133.5|108035|36
1723422080000|2024-08-12 00:21:20|108144.6|108094.6|108145.3|108095.3|108146.3|108096.3|108142.6|108092.6|22
1723422090000|2024-08-12 00:21:30|108145.5|108095.5|108144.7|108094.7|108145.5|108095.5|108144.7|108094.7|7
1723422100000|2024-08-12 00:21:40|108144.6|108094.6|108144.5|108094.5|108145.7|108095.7|108144.4|108094.4|7
1723422110000|2024-08-12 00:21:50|108144.6|108094.6|108145.3|108095.3|108145.5|108095.5|108144.6|108094.6|7
1723422120000|2024-08-12 00:22:00|108144.9|108094.9|108144.7|108094.7|108144.9|108094.9|108144.6|108094.6|4
1723422130000|2024-08-12 00:22:10|108144.9|108094.9|108143.9|108093.9|108145.3|108095.3|108143.9|108093.9|9
1723422140000|2024-08-12 00:22:20|108143.5|108093.5|108143.5|108093.5|108143.7|108093.7|108142.8|108092.8|11
1723422150000|2024-08-12 00:22:30|108143.4|108093.4|108142.8|108092.8|108143.4|108093.4|108142.8|108092.8|8
1723422160000|2024-08-12 00:22:40|108143.2|108093.2|108141.3|108091.3|108143.4|108093.4|108139.9|108089.9|10
1723422170000|2024-08-12 00:22:50|108141.4|108091.4|108141.5|108091.5|108141.9|108091.9|108141.4|108091.4|5
1723422180000|2024-08-12 00:23:00|108140.9|108090.9|108141.7|108091.7|108143.9|108093.9|108140.9|108090.9|11
1723422190000|2024-08-12 00:23:10|108141.6|108091.6|108141.5|108091.5|108142|108092|108141.3|108091.3|7
1723422200000|2024-08-12 00:23:20|108141.4|108091.4|108143.3|108093.3|108143.4|108093.4|108141.4|108091.4|8
1723422210000|2024-08-12 00:23:30|108143.2|108093.2|108139.6|108089.6|108143.2|108093.2|108139.6|108089.6|10
1723422220000|2024-08-12 00:23:40|108139.7|108089.7|108140.4|108090.4|108140.4|108090.4|108139.6|108089.6|5
1723422230000|2024-08-12 00:23:50|108140.5|108090.5|108142|108092|108142|108092|108140.5|108090.5|3
1723422240000|2024-08-12 00:24:00|108141.3|108091.3|108148|108098|108148.2|108098.2|108139.1|108089.1|25
1723422250000|2024-08-12 00:24:10|108147.7|108097.7|108148.8|108098.8|108150.7|108100.7|108145.9|108095.9|30
1723422260000|2024-08-12 00:24:20|108148.3|108098.3|108145.7|108095.7|108148.3|108098.3|108145|108095|10
1723422270000|2024-08-12 00:24:30|108147|108097|108146.5|108096.5|108147.6|108097.6|108146.5|108096.5|12
1723422280000|2024-08-12 00:24:40|108146.9|108096.9|108147.3|108097.3|108147.7|108097.7|108146.9|108096.9|7
1723422290000|2024-08-12 00:24:50|108147.4|108097.4|108146.9|108096.9|108147.4|108097.4|108146.9|108096.9|2
1723422300000|2024-08-12 00:25:00|108146.8|108096.8|108145.4|108095.4|108146.8|108096.8|108144.7|108094.7|7
1723422310000|2024-08-12 00:25:10|108145.5|108095.5|108145.4|108095.4|108145.8|108095.8|108145.4|108095.4|3
1723422320000|2024-08-12 00:25:20|108145.3|108095.3|108148.6|108098.6|108149.1|108099.1|108145.3|108095.3|8
1723422330000|2024-08-12 00:25:30|108147.5|108097.5|108144.8|108094.8|108147.5|108097.5|108140.6|108090.6|24
1723422340000|2024-08-12 00:25:40|108143.9|108093.9|108142.2|108092.2|108143.9|108093.9|108142.2|108092.2|6
1723422350000|2024-08-12 00:25:50|108142.8|108092.8|108143.5|108093.5|108146.3|108096.3|108142.8|108092.8|18
1723422360000|2024-08-12 00:26:00|108143.2|108093.2|108143.1|108093.1|108145|108095|108142.4|108092.4|26
1723422370000|2024-08-12 00:26:10|108142.9|108092.9|108147.7|108097.7|108147.7|108097.7|108141|108091|31
1723422380000|2024-08-12 00:26:20|108147.8|108097.8|108147.6|108097.6|108147.8|108097.8|108145.4|108095.4|17
1723422390000|2024-08-12 00:26:30|108147.2|108097.2|108145.3|108095.3|108147.2|108097.2|108145.1|108095.1|12
1723422400000|2024-08-12 00:26:40|108145.4|108095.4|108145.2|108095.2|108146.4|108096.4|108144.4|108094.4|8
1723422410000|2024-08-12 00:26:50|108145.9|108095.9|108146.4|108096.4|108146.4|108096.4|108145|108095|7
1723422420000|2024-08-12 00:27:00|108145.2|108095.2|108145.6|108095.6|108145.6|108095.6|108144.6|108094.6|8
1723422430000|2024-08-12 00:27:10|108145.7|108095.7|108146.8|108096.8|108146.8|108096.8|108145.5|108095.5|5
1723422440000|2024-08-12 00:27:20|108146.9|108096.9|108147.9|108097.9|108147.9|108097.9|108146.8|108096.8|4
1723422450000|2024-08-12 00:27:30|108148.1|108098.1|108148.2|108098.2|108148.4|108098.4|108148.1|108098.1|4
1723422460000|2024-08-12 00:27:40|108148.5|108098.5|108154.6|108104.6|108156.9|108106.9|108148.5|108098.5|30
1723422470000|2024-08-12 00:27:50|108155.3|108105.3|108155.6|108105.6|108156.5|108106.5|108154.9|108104.9|23
1723422480000|2024-08-12 00:28:00|108155.5|108105.5|108158.1|108108.1|108192.8|108110.5|108150.3|108052.1|24
1723422490000|2024-08-12 00:28:10|108159.4|108109.4|108165.3|108115.3|108165.3|108115.3|108159.2|108109.2|27
1723422500000|2024-08-12 00:28:20|108168.6|108118.6|108175.4|108125.4|108181.2|108131.2|108165.7|108115.7|55
1723422510000|2024-08-12 00:28:30|108177|108127|108177.5|108127.5|108180.9|108130.9|108176.7|108126.7|31
1723422520000|2024-08-12 00:28:40|108178.8|108128.8|108180.4|108130.4|108181.5|108131.5|108173.2|108123.2|33
1723422530000|2024-08-12 00:28:50|108178.7|108128.7|108179.4|108129.4|108181.6|108131.6|108178|108128|23
1723422540000|2024-08-12 00:29:00|108179.9|108129.9|108179.9|108129.9|108182.5|108132.5|108175.4|108125.4|25
1723422550000|2024-08-12 00:29:10|108180|108130|108178.7|108128.7|108180.8|108130.8|108178.6|108128.6|9
1723422560000|2024-08-12 00:29:20|108178.8|108128.8|108179.7|108129.7|108180.4|108130.4|108178.6|108128.6|8
1723422570000|2024-08-12 00:29:30|108179.8|108129.8|108178.8|108128.8|108182.3|108132.3|108176.3|108126.3|21
1723422580000|2024-08-12 00:29:40|108179.3|108129.3|108179.1|108129.1|108179.4|108129.4|108178.8|108128.8|5
1723422590000|2024-08-12 00:29:50|108179.2|108129.2|108179.8|108129.8|108179.8|108129.8|108179.2|108129.2|3
1723422600000|2024-08-12 00:30:00|108180.1|108130.1|108175|108125|108180.1|108130.1|108174.6|108124.6|22
1723422610000|2024-08-12 00:30:10|108174.4|108124.4|108175.4|108125.4|108176.1|108126.1|108174.4|108124.4|12
1723422620000|2024-08-12 00:30:20|108175.5|108125.5|108174.7|108124.7|108176.9|108126.9|108174.7|108124.7|12
1723422630000|2024-08-12 00:30:30|108175.5|108125.5|108175|108125|108175.5|108125.5|108174.2|108124.2|9
1723422640000|2024-08-12 00:30:40|108174.9|108124.9|108167.4|108117.4|108175|108125|108167.4|108117.4|18
1723422650000|2024-08-12 00:30:50|108167.8|108117.8|108168.4|108118.4|108168.4|108118.4|108167.8|108117.8|5
1723422660000|2024-08-12 00:31:00|108168.1|108118.1|108168.5|108118.5|108169|108119|108168.1|108118.1|10
1723422670000|2024-08-12 00:31:10|108168.3|108118.3|108168.3|108118.3|108169|108119|108168.2|108118.2|6
1723422680000|2024-08-12 00:31:20|108168.4|108118.4|108168.9|108118.9|108170.5|108120.5|108168.4|108118.4|12
1723422690000|2024-08-12 00:31:30|108168.8|108118.8|108169.5|108119.5|108169.6|108119.6|108168.8|108118.8|6
1723422700000|2024-08-12 00:31:40|108169.3|108119.3|108169.5|108119.5|108170.4|108120.4|108169.3|108119.3|9
1723422710000|2024-08-12 00:31:50|108169.6|108119.6|108169.3|108119.3|108170.4|108120.4|108169.3|108119.3|7
1723422720000|2024-08-12 00:32:00|108168|108118|108170.1|108120.1|108170.6|108120.6|108167.5|108117.5|13
1723422730000|2024-08-12 00:32:10|108169.7|108119.7|108172.2|108122.2|108172.2|108122.2|108169.7|108119.7|6
1723422740000|2024-08-12 00:32:20|108173|108123|108123.7|107997.3|108204.7|108123.1|108090.9|107997.3|50
1723422750000|2024-08-12 00:32:30|108128.5|108000.2|108086.4|108036.4|108128.5|108043.2|108083.1|107992.9|50
1723422760000|2024-08-12 00:32:40|108086.2|108036.2|108086.9|108036.9|108089|108039|108084.4|108034.4|40
1723422770000|2024-08-12 00:32:50|108086|108036|108086.7|108036.7|108088.9|108038.9|108083.4|108033.4|30
1723422780000|2024-08-12 00:33:00|108087.9|108037.9|108083.4|108033.4|108087.9|108037.9|108083.3|108033.3|35
1723422790000|2024-08-12 00:33:10|108085|108035|108087.1|108037.1|108089.3|108039.3|108083|108033|37
1723422800000|2024-08-12 00:33:20|108086.2|108036.2|108070.1|108020.1|108087.3|108037.3|108064.5|108014.5|41
1723422810000|2024-08-12 00:33:30|108070.8|108020.8|108064.3|108014.3|108070.8|108020.8|108064.1|108014.1|42
1723422820000|2024-08-12 00:33:40|108064.8|108014.8|108081|108031|108105.9|108032.1|108058.9|107975.5|74
1723422830000|2024-08-12 00:33:50|108081.2|108031.2|108088.3|108038.3|108088.8|108038.8|108078.2|108028.2|33
1723422840000|2024-08-12 00:34:00|108088.1|108038.1|108088.5|108038.5|108089.8|108039.8|108084|108034|38
1723422850000|2024-08-12 00:34:10|108087.3|108037.3|108089.4|108039.4|108090.1|108040.1|108083.1|108033.1|36
1723422860000|2024-08-12 00:34:20|108088.3|108038.3|108085.9|108035.9|108090.2|108040.2|108084.5|108034.5|30
1723422870000|2024-08-12 00:34:30|108087.1|108037.1|108082.4|108032.4|108088.1|108038.1|108082.4|108032.4|25
1723422880000|2024-08-12 00:34:40|108083.7|108033.7|108086.6|108036.6|108088|108038|108082.3|108032.3|45
1723422890000|2024-08-12 00:34:50|108086.7|108036.7|108082.9|108032.9|108086.7|108036.7|108080.9|108030.9|29
1723422900000|2024-08-12 00:35:00|108083.4|108033.4|108082.3|108032.3|108083.4|108033.4|108077.9|108027.9|42
1723422910000|2024-08-12 00:35:10|108081.3|108031.3|108078.4|108028.4|108081.3|108031.3|108077.8|108027.8|37
1723422920000|2024-08-12 00:35:20|108078.8|108028.8|108075.4|108025.4|108082|108032|108075.3|108025.3|34
1723422930000|2024-08-12 00:35:30|108076.8|108026.8|108079|108029|108079|108029|108075|108025|32
1723422940000|2024-08-12 00:35:40|108079.1|108029.1|108077.5|108027.5|108080.3|108030.3|108075.2|108025.2|32
1723422950000|2024-08-12 00:35:50|108077.9|108027.9|108081.4|108031.4|108081.4|108031.4|108076.1|108026.1|29
1723422960000|2024-08-12 00:36:00|108080.9|108030.9|108076|108026|108082.8|108032.8|108075.5|108025.5|22
1723422970000|2024-08-12 00:36:10|108075.7|108025.7|108077.4|108027.4|108080.5|108030.5|108075.7|108025.7|42
1723422980000|2024-08-12 00:36:20|108077|108027|108078.4|108028.4|108079.6|108029.6|108076.7|108026.7|29
1723422990000|2024-08-12 00:36:30|108078.7|108028.7|108076.2|108026.2|108080|108030|108075.1|108025.1|36
1723423000000|2024-08-12 00:36:40|108076.5|108026.5|108078.2|108028.2|108080.4|108030.4|108076.5|108026.5|30
1723423010000|2024-08-12 00:36:50|108078.6|108028.6|108080.2|108030.2|108082.5|108032.5|108078.2|108028.2|28
1723423020000|2024-08-12 00:37:00|108080.8|108030.8|108077.4|108027.4|108080.8|108030.8|108074.1|108024.1|46
1723423030000|2024-08-12 00:37:10|108075.1|108025.1|108077.1|108027.1|108078.1|108028.1|108072.7|108022.7|34
1723423040000|2024-08-12 00:37:20|108076.5|108026.5|108078.5|108028.5|108081.2|108031.2|108075|108025|28
1723423050000|2024-08-12 00:37:30|108078.4|108028.4|108079.9|108029.9|108079.9|108029.9|108074.1|108024.1|32
1723423060000|2024-08-12 00:37:40|108077.4|108027.4|108080.3|108030.3|108083.5|108033.5|108077.2|108027.2|23
1723423070000|2024-08-12 00:37:50|108080.9|108030.9|108077.9|108027.9|108081.8|108031.8|108077.4|108027.4|37
1723423080000|2024-08-12 00:38:00|108076.5|108026.5|108079.1|108029.1|108080.6|108030.6|108076.5|108026.5|29
1723423090000|2024-08-12 00:38:10|108079.2|108029.2|108080.2|108030.2|108081.4|108031.4|108079|108029|23
1723423100000|2024-08-12 00:38:20|108081.2|108031.2|108074|108024|108081.2|108031.2|108072.3|108022.3|49
1723423110000|2024-08-12 00:38:30|108074.3|108024.3|108071.2|108021.2|108076.6|108026.6|108069.8|108019.8|32
1723423120000|2024-08-12 00:38:40|108071.4|108021.4|108067.7|108017.7|108071.4|108021.4|108067.3|108017.3|27
1723423130000|2024-08-12 00:38:50|108067.6|108017.6|108067.9|108017.9|108069|108019|108066.2|108016.2|20
1723423140000|2024-08-12 00:39:00|108067.8|108017.8|108064.5|108014.5|108069.1|108019.1|108064|108014|18
1723423150000|2024-08-12 00:39:10|108064.6|108014.6|108063.6|108013.6|108066|108016|108062.9|108012.9|20
1723423160000|2024-08-12 00:39:20|108064.5|108014.5|108064.9|108014.9|108066.4|108016.4|108064.3|108014.3|16
1723423170000|2024-08-12 00:39:30|108065.3|108015.3|108063.7|108013.7|108066|108016|108063|108013|26
1723423180000|2024-08-12 00:39:40|108064.6|108014.6|108064.7|108014.7|108064.7|108014.7|108063.1|108013.1|17
1723423190000|2024-08-12 00:39:50|108064.4|108014.4|108065.1|108015.1|108065.7|108015.7|108062.2|108012.2|24
1723423200000|2024-08-12 00:40:00|108065.3|108015.3|108067.2|108017.2|108068.6|108018.6|108064.5|108014.5|28
1723423210000|2024-08-12 00:40:10|108067.5|108017.5|108066.4|108016.4|108068.4|108018.4|108065.1|108015.1|13
1723423220000|2024-08-12 00:40:20|108065.8|108015.8|108064.6|108014.6|108066.3|108016.3|108064.5|108014.5|29
1723423230000|2024-08-12 00:40:30|108064.7|108014.7|108067.1|108017.1|108067.1|108017.1|108063|108013|23
1723423240000|2024-08-12 00:40:40|108067.2|108017.2|108064.5|108014.5|108067.4|108017.4|108063.6|108013.6|14
1723423250000|2024-08-12 00:40:50|108064.6|108014.6|108062.4|108012.4|108066.3|108016.3|108060.5|108010.5|28
1723423260000|2024-08-12 00:41:00|108062|108012|108057.2|108007.2|108062.9|108012.9|108056.8|108006.8|16
1723423270000|2024-08-12 00:41:10|108057.3|108007.3|108058.5|108008.5|108059.6|108009.6|108057.3|108007.3|11
1723423280000|2024-08-12 00:41:20|108058.7|108008.7|108058|108008|108060.8|108010.8|108057.2|108007.2|26
1723423290000|2024-08-12 00:41:30|108058.6|108008.6|108057|108007|108060|108010|108056.1|108006.1|23
1723423300000|2024-08-12 00:41:40|108055.6|108005.6|108056.3|108006.3|108058.3|108008.3|108054.5|108004.5|32
1723423310000|2024-08-12 00:41:50|108057.1|108007.1|108054.7|108004.7|108059.5|108009.5|108053.9|108003.9|25
1723423320000|2024-08-12 00:42:00|108054.9|108004.9|108054.7|108004.7|108058.5|108008.5|108053.8|108003.8|25
1723423330000|2024-08-12 00:42:10|108054.8|108004.8|108057.5|108007.5|108059.6|108009.6|108054.3|108004.3|32
1723423340000|2024-08-12 00:42:20|108055.6|108005.6|108059.1|108009.1|108059.2|108009.2|108055.6|108005.6|12
1723423350000|2024-08-12 00:42:30|108059.4|108009.4|108056.9|108006.9|108059.4|108009.4|108056.4|108006.4|37
1723423360000|2024-08-12 00:42:40|108057.3|108007.3|108058.3|108008.3|108059.5|108009.5|108054.6|108004.6|33
1723423370000|2024-08-12 00:42:50|108059.1|108009.1|108055.6|108005.6|108060.3|108010.3|108054.5|108004.5|33
1723423380000|2024-08-12 00:43:00|108055.5|108005.5|108054.6|108004.6|108058.1|108008.1|108053.8|108003.8|24
1723423390000|2024-08-12 00:43:10|108055|108005|108055.4|108005.4|108055.9|108005.9|108054.2|108004.2|14
1723423400000|2024-08-12 00:43:20|108054.9|108004.9|108055.5|108005.5|108056|108006|108054.7|108004.7|10
1723423410000|2024-08-12 00:43:30|108056|108006|108054.9|108004.9|108056.2|108006.2|108054.9|108004.9|9
1723423420000|2024-08-12 00:43:40|108054.5|108004.5|108055.5|108005.5|108055.5|108005.5|108054|108004|8
1723423430000|2024-08-12 00:43:50|108056.2|108006.2|108054.2|108004.2|108056.9|108006.9|108052.9|108002.9|15
1723423440000|2024-08-12 00:44:00|108054.9|108004.9|108053.9|108003.9|108055.4|108005.4|108052.7|108002.7|21
1723423450000|2024-08-12 00:44:10|108051.9|108001.9|108052.5|108002.5|108053|108003|108051.9|108001.9|9
1723423460000|2024-08-12 00:44:20|108052|108002|108048.7|107998.7|108052.5|108002.5|108048.5|107998.5|30
1723423470000|2024-08-12 00:44:30|108048.1|107998.1|108047.2|107997.2|108053.3|108003.3|108047.2|107997.2|26
1723423480000|2024-08-12 00:44:40|108047.7|107997.7|108048.8|107998.8|108048.9|107998.9|108047.2|107997.2|7
1723423490000|2024-08-12 00:44:50|108049.1|107999.1|108047.8|107997.8|108050.2|108000.2|108047.7|107997.7|12
1723423500000|2024-08-12 00:45:00|108047.4|107997.4|108048.8|107998.8|108049.2|107999.2|108047.4|107997.4|9
1723423510000|2024-08-12 00:45:10|108049.1|107999.1|108054.4|108004.4|108055.8|108005.8|108047.6|107997.6|31
1723423520000|2024-08-12 00:45:20|108055.2|108005.2|108053.7|108003.7|108056.2|108006.2|108052|108002|33
1723423530000|2024-08-12 00:45:30|108054.3|108004.3|108053.3|108003.3|108054.3|108004.3|108053.3|108003.3|5
1723423540000|2024-08-12 00:45:40|108053|108003|108050.9|108000.9|108053|108003|108050.7|108000.7|8
1723423550000|2024-08-12 00:45:50|108051|108001|108056.9|108006.9|108057.7|108007.7|108051|108001|13
1723423560000|2024-08-12 00:46:00|108056.2|108006.2|108058.1|108008.1|108058.1|108008.1|108056.2|108006.2|7
1723423570000|2024-08-12 00:46:10|108058.4|108008.4|108059.5|108009.5|108059.5|108009.5|108058.4|108008.4|6
1723423580000|2024-08-12 00:46:20|108058.9|108008.9|108054.2|108004.2|108058.9|108008.9|108054.2|108004.2|8
1723423590000|2024-08-12 00:46:30|108054.3|108004.3|108054.8|108004.8|108055.6|108005.6|108053.4|108003.4|12
1723423600000|2024-08-12 00:46:40|108054.2|108004.2|108054.9|108004.9|108057.1|108007.1|108054.2|108004.2|18
1723423610000|2024-08-12 00:46:50|108054.7|108004.7|108052|108002|108054.9|108004.9|108051.4|108001.4|17
1723423620000|2024-08-12 00:47:00|108052.5|108002.5|108052.1|108002.1|108052.5|108002.5|108051.3|108001.3|9
1723423630000|2024-08-12 00:47:10|108052.8|108002.8|108053.5|108003.5|108053.5|108003.5|108051.9|108001.9|10
1723423640000|2024-08-12 00:47:20|108051.8|108001.8|108056.4|108006.4|108056.9|108006.9|108051.3|108001.3|20
1723423650000|2024-08-12 00:47:30|108056.8|108006.8|108055.2|108005.2|108057.1|108007.1|108054.7|108004.7|21
1723423660000|2024-08-12 00:47:40|108055.1|108005.1|108052.9|108002.9|108056.2|108006.2|108052.6|108002.6|18
1723423670000|2024-08-12 00:47:50|108053.4|108003.4|108053.5|108003.5|108053.5|108003.5|108052.4|108002.4|11
1723423680000|2024-08-12 00:48:00|108053.3|108003.3|108051.9|108001.9|108053.4|108003.4|108051.9|108001.9|13
1723423690000|2024-08-12 00:48:10|108052|108002|108052.1|108002.1|108052.6|108002.6|108051.7|108001.7|10
1723423700000|2024-08-12 00:48:20|108052.5|108002.5|108051.6|108001.6|108052.5|108002.5|108050.5|108000.5|14
1723423710000|2024-08-12 00:48:30|108050.8|108000.8|108053.1|108003.1|108053.1|108003.1|108050.8|108000.8|21
1723423720000|2024-08-12 00:48:40|108052.3|108002.3|108054.1|108004.1|108054.1|108004.1|108052.2|108002.2|10
1723423730000|2024-08-12 00:48:50|108055|108005|108056.5|108006.5|108056.5|108006.5|108054.6|108004.6|8
1723423740000|2024-08-12 00:49:00|108057|108007|108057.4|108007.4|108057.5|108007.5|108057|108007|4
1723423750000|2024-08-12 00:49:10|108057.5|108007.5|108057.5|108007.5|108057.7|108007.7|108057.1|108007.1|7
1723423760000|2024-08-12 00:49:20|108057.8|108007.8|108055.6|108005.6|108058.1|108008.1|108055.6|108005.6|10
1723423770000|2024-08-12 00:49:30|108055.4|108005.4|108057.1|108007.1|108058.9|108008.9|108055.2|108005.2|15
1723423780000|2024-08-12 00:49:40|108057.8|108007.8|108057.2|108007.2|108058.1|108008.1|108057.2|108007.2|8
1723423790000|2024-08-12 00:49:50|108057.6|108007.6|108057.4|108007.4|108057.6|108007.6|108056.5|108006.5|12
1723423800000|2024-08-12 00:50:00|108057.3|108007.3|108052.8|108002.8|108057.3|108007.3|108051.5|108001.5|20
1723423810000|2024-08-12 00:50:10|108053.3|108003.3|108052.1|108002.1|108053.3|108003.3|108049.1|107999.1|20
1723423820000|2024-08-12 00:50:20|108052.5|108002.5|108051.2|108001.2|108052.6|108002.6|108049.6|107999.6|18
1723423830000|2024-08-12 00:50:30|108051.6|108001.6|108052|108002|108052.3|108002.3|108049.4|107999.4|21
1723423840000|2024-08-12 00:50:40|108051.1|108001.1|108044.5|107994.5|108054.3|108004.3|108044.5|107994.5|19
1723423850000|2024-08-12 00:50:50|108044.4|107994.4|108045|107995|108045|107995|108044.1|107994.1|6
1723423860000|2024-08-12 00:51:00|108044.7|107994.7|108043.3|107993.3|108044.7|107994.7|108043.3|107993.3|5
1723423870000|2024-08-12 00:51:10|108043.6|107993.6|108044.8|107994.8|108044.8|107994.8|108043.6|107993.6|5
1723423880000|2024-08-12 00:51:20|108045|107995|108044.9|107994.9|108045.1|107995.1|108044.9|107994.9|5
1723423890000|2024-08-12 00:51:30|108045.2|107995.2|108046.3|107996.3|108046.6|107996.6|108040.9|107990.9|21
1723423900000|2024-08-12 00:51:40|108045.8|107995.8|108049|107999|108049.1|107999.1|108042.6|107992.6|27
1723423910000|2024-08-12 00:51:50|108047.2|107997.2|108045|107995|108048.8|107998.8|108044.6|107994.6|20
1723423920000|2024-08-12 00:52:00|108045.4|107995.4|108041.2|107991.2|108047.4|107997.4|108040.5|107990.5|10
1723423930000|2024-08-12 00:52:10|108041.6|107991.6|108038.3|107988.3|108041.6|107991.6|108038.3|107988.3|7
1723423940000|2024-08-12 00:52:20|108038.4|107988.4|108038.5|107988.5|108038.5|107988.5|108038.4|107988.4|2
1723423950000|2024-08-12 00:52:30|108039.1|107989.1|108038.5|107988.5|108039.8|107989.8|108038.5|107988.5|7
1723423960000|2024-08-12 00:52:40|108039|107989|108037.8|107987.8|108039.4|107989.4|108037.8|107987.8|7
1723423970000|2024-08-12 00:52:50|108037.9|107987.9|108037.5|107987.5|108039.6|107989.6|108037.5|107987.5|7
1723423980000|2024-08-12 00:53:00|108036.9|107986.9|108036.9|107986.9|108037.4|107987.4|108036.1|107986.1|7
1723423990000|2024-08-12 00:53:10|108037|107987|108036.7|107986.7|108037|107987|108036.7|107986.7|3
1723424000000|2024-08-12 00:53:20|108036.8|107986.8|108037|107987|108037.1|107987.1|108036.4|107986.4|6
1723424010000|2024-08-12 00:53:30|108037.2|107987.2|108035.7|107985.7|108038.1|107988.1|108035.7|107985.7|8
1723424020000|2024-08-12 00:53:40|108036.9|107986.9|108037.1|107987.1|108037.2|107987.2|108036.9|107986.9|3
1723424030000|2024-08-12 00:53:50|108037.4|107987.4|108036.6|107986.6|108037.4|107987.4|108036.6|107986.6|4
1723424040000|2024-08-12 00:54:00|108036.7|107986.7|108032.9|107982.9|108037.7|107987.7|108032.9|107982.9|15
1723424050000|2024-08-12 00:54:10|108033.6|107983.6|108024.4|107974.4|108034.6|107984.6|108024.4|107974.4|26
1723424060000|2024-08-12 00:54:20|108024.1|107974.1|108023.2|107973.2|108024.7|107974.7|108023|107973|12
1723424070000|2024-08-12 00:54:30|108023.1|107973.1|108024|107974|108024|107974|108022.7|107972.7|15
1723424080000|2024-08-12 00:54:40|108023.7|107973.7|108023.5|107973.5|108023.9|107973.9|108023.5|107973.5|4
1723424090000|2024-08-12 00:54:50|108023.8|107973.8|108024.9|107974.9|108025.7|107975.7|108023.8|107973.8|8
1723424100000|2024-08-12 00:55:00|108025.1|107975.1|108024.5|107974.5|108025.4|107975.4|108024.3|107974.3|6
1723424110000|2024-08-12 00:55:10|108024.6|107974.6|108020.7|107970.7|108028.3|107978.3|108018.8|107968.8|40
1723424120000|2024-08-12 00:55:20|108020.3|107970.3|108020.7|107970.7|108021|107971|108020.3|107970.3|9
1723424130000|2024-08-12 00:55:30|108020.6|107970.6|108021.7|107971.7|108021.9|107971.9|108020.6|107970.6|16
1723424140000|2024-08-12 00:55:40|108022|107972|108020.3|107970.3|108022.1|107972.1|108019.7|107969.7|13
1723424150000|2024-08-12 00:55:50|108019.9|107969.9|108020.4|107970.4|108020.8|107970.8|108019|107969|16
1723424160000|2024-08-12 00:56:00|108020.2|107970.2|108020.5|107970.5|108020.5|107970.5|108018.9|107968.9|12
1723424170000|2024-08-12 00:56:10|108020.9|107970.9|108021.6|107971.6|108022.8|107972.8|108020.9|107970.9|9
1723424180000|2024-08-12 00:56:20|108021.5|107971.5|108022.7|107972.7|108023.1|107973.1|108021.5|107971.5|6
1723424190000|2024-08-12 00:56:30|108022.2|107972.2|108024.7|107974.7|108024.7|107974.7|108022|107972|10
1723424200000|2024-08-12 00:56:40|108025.4|107975.4|108025.9|107975.9|108027.1|107977.1|108024.6|107974.6|17
1723424210000|2024-08-12 00:56:50|108026.9|107976.9|108026.2|107976.2|108026.9|107976.9|108025.7|107975.7|9
1723424220000|2024-08-12 00:57:00|108026.1|107976.1|108036.2|107986.2|108036.2|107986.2|108026.1|107976.1|15
1723424230000|2024-08-12 00:57:10|108036.5|107986.5|108036.9|107986.9|108036.9|107986.9|108036.2|107986.2|5
1723424240000|2024-08-12 00:57:20|108036.4|107986.4|108040.2|107990.2|108041.3|107991.3|108036.4|107986.4|16
1723424250000|2024-08-12 00:57:30|108041.2|107991.2|108041.4|107991.4|108041.7|107991.7|108041.2|107991.2|4
1723424260000|2024-08-12 00:57:40|108040.9|107990.9|108039.6|107989.6|108041|107991|108039.2|107989.2|13
1723424270000|2024-08-12 00:57:50|108040.1|107990.1|108038.4|107988.4|108041|107991|108038.2|107988.2|29
1723424280000|2024-08-12 00:58:00|108037.8|107987.8|108035.8|107985.8|108037.8|107987.8|108030.9|107980.9|24
1723424290000|2024-08-12 00:58:10|108035.3|107985.3|108034.9|107984.9|108036|107986|108034.8|107984.8|6
1723424300000|2024-08-12 00:58:20|108035|107985|108034.4|107984.4|108035|107985|108034.4|107984.4|4
1723424310000|2024-08-12 00:58:30|108034.3|107984.3|108034|107984|108034.3|107984.3|108034|107984|2
1723424320000|2024-08-12 00:58:40|108034.1|107984.1|108035.3|107985.3|108035.3|107985.3|108034.1|107984.1|3
1723424330000|2024-08-12 00:58:50|108035.4|107985.4|108033|107983|108035.4|107985.4|108032.9|107982.9|16
1723424340000|2024-08-12 00:59:00|108033.4|107983.4|108031.4|107981.4|108034.4|107984.4|108031.4|107981.4|10
1723424350000|2024-08-12 00:59:10|108031.9|107981.9|108033.9|107983.9|108033.9|107983.9|108031.9|107981.9|4
1723424360000|2024-08-12 00:59:20|108034|107984|108033.4|107983.4|108034|107984|108033.2|107983.2|6
1723424370000|2024-08-12 00:59:30|108032.9|107982.9|108034.4|107984.4|108034.4|107984.4|108032.9|107982.9|6
1723424380000|2024-08-12 00:59:40|108035.2|107985.2|108034.3|107984.3|108036.8|107986.8|108034.3|107984.3|7
1723424390000|2024-08-12 00:59:50|108034.5|107984.5|108035.2|107985.2|108035.9|107985.9|108034.5|107984.5|5
1723424400000|2024-08-12 01:00:00|108037|107987|108038.4|107988.4|108038.7|107988.7|108034|107984|39
1723424410000|2024-08-12 01:00:10|108038|107988|108039.3|107989.3|108042|107992|108036.2|107986.2|28
1723424420000|2024-08-12 01:00:20|108038.4|107988.4|108035.8|107985.8|108040.4|107990.4|108034.1|107984.1|31
1723424430000|2024-08-12 01:00:30|108035.1|107985.1|108032.7|107982.7|108035.1|107985.1|108032.4|107982.4|18
1723424440000|2024-08-12 01:00:40|108032.9|107982.9|108034.6|107984.6|108034.7|107984.7|108031.7|107981.7|27
1723424450000|2024-08-12 01:00:50|108034.2|107984.2|108032.8|107982.8|108034.6|107984.6|108032.1|107982.1|18
1723424460000|2024-08-12 01:01:00|108032|107982|108040.1|107990.1|108041.2|107991.2|108032|107982|25
1723424470000|2024-08-12 01:01:10|108040.3|107990.3|108038.1|107988.1|108040.7|107990.7|108037|107987|22
1723424480000|2024-08-12 01:01:20|108038.4|107988.4|108038.1|107988.1|108039.1|107989.1|108038.1|107988.1|6
1723424490000|2024-08-12 01:01:30|108038.7|107988.7|108039.2|107989.2|108039.3|107989.3|108038.7|107988.7|6
1723424500000|2024-08-12 01:01:40|108038.7|107988.7|108042.1|107992.1|108042.5|107992.5|108038.7|107988.7|12
1723424510000|2024-08-12 01:01:50|108042.6|107992.6|108043.2|107993.2|108043.2|107993.2|108042.6|107992.6|5
1723424520000|2024-08-12 01:02:00|108042.8|107992.8|108041.9|107991.9|108042.8|107992.8|108041.5|107991.5|7
1723424530000|2024-08-12 01:02:10|108041.3|107991.3|108045.2|107995.2|108045.2|107995.2|108041.3|107991.3|17
1723424540000|2024-08-12 01:02:20|108046.3|107996.3|108045.8|107995.8|108046.8|107996.8|108045.8|107995.8|4
1723424550000|2024-08-12 01:02:30|108045.9|107995.9|108042.7|107992.7|108045.9|107995.9|108042.7|107992.7|8
1723424560000|2024-08-12 01:02:40|108042.3|107992.3|108042.5|107992.5|108043|107993|108042.3|107992.3|5
1723424570000|2024-08-12 01:02:50|108042.6|107992.6|108042.9|107992.9|108043|107993|108042.5|107992.5|5
1723424580000|2024-08-12 01:03:00|108043|107993|108041.3|107991.3|108043.2|107993.2|108041.3|107991.3|14
1723424590000|2024-08-12 01:03:10|108043.4|107993.4|108042.4|107992.4|108044.1|107994.1|108041|107991|12
1723424600000|2024-08-12 01:03:20|108042.5|107992.5|108041.5|107991.5|108042.5|107992.5|108041.2|107991.2|7
1723424610000|2024-08-12 01:03:30|108041|107991|108040.6|107990.6|108043.2|107993.2|108040.2|107990.2|17
1723424620000|2024-08-12 01:03:40|108040.5|107990.5|108040.2|107990.2|108040.8|107990.8|108039.3|107989.3|14
1723424630000|2024-08-12 01:03:50|108040|107990|108041|107991|108041|107991|108040|107990|2
1723424640000|2024-08-12 01:04:00|108041.2|107991.2|108040.6|107990.6|108041.2|107991.2|108039.6|107989.6|9
1723424650000|2024-08-12 01:04:10|108041.2|107991.2|108041.5|107991.5|108041.6|107991.6|108041.1|107991.1|5
1723424660000|2024-08-12 01:04:20|108040.9|107990.9|108029.2|107979.2|108040.9|107990.9|108028.2|107978.2|15
1723424670000|2024-08-12 01:04:30|108028.1|107978.1|108028.8|107978.8|108029.1|107979.1|108027.4|107977.4|11
1723424680000|2024-08-12 01:04:40|108029|107979|108031.5|107981.5|108031.5|107981.5|108028.3|107978.3|12
1723424690000|2024-08-12 01:04:50|108031.4|107981.4|108030.6|107980.6|108031.9|107981.9|108028|107978|17
1723424700000|2024-08-12 01:05:00|108030.4|107980.4|108023.8|107973.8|108031.4|107981.4|108019.7|107969.7|36
1723424710000|2024-08-12 01:05:10|108023.2|107973.2|108014.9|107964.9|108023.4|107973.4|108014.9|107964.9|37
1723424720000|2024-08-12 01:05:20|108014.4|107964.4|108013.8|107963.8|108014.4|107964.4|108013.6|107963.6|4
1723424730000|2024-08-12 01:05:30|108014.1|107964.1|108013.6|107963.6|108014.1|107964.1|108013|107963|5
1723424740000|2024-08-12 01:05:40|108013.4|107963.4|108015|107965|108015|107965|108013.4|107963.4|8
1723424750000|2024-08-12 01:05:50|108015.2|107965.2|108015.2|107965.2|108015.4|107965.4|108015.1|107965.1|4
1723424760000|2024-08-12 01:06:00|108015.5|107965.5|108014.1|107964.1|108015.5|107965.5|108014.1|107964.1|12
1723424770000|2024-08-12 01:06:10|108013.6|107963.6|108011.2|107961.2|108014.1|107964.1|108011.2|107961.2|15
1723424780000|2024-08-12 01:06:20|108011.5|107961.5|108009.6|107959.6|108012|107962|108009.6|107959.6|10
1723424790000|2024-08-12 01:06:30|108010|107960|108008.2|107958.2|108010|107960|108008.2|107958.2|6
1723424800000|2024-08-12 01:06:40|108008.5|107958.5|108012.3|107962.3|108012.3|107962.3|108008.5|107958.5|7
1723424810000|2024-08-12 01:06:50|108012.7|107962.7|108019.3|107969.3|108019.9|107969.9|108011.3|107961.3|22
1723424820000|2024-08-12 01:07:00|108019.2|107969.2|108019.5|107969.5|108019.8|107969.8|108017.2|107967.2|11
1723424830000|2024-08-12 01:07:10|108019.1|107969.1|108022.1|107972.1|108022.1|107972.1|108019.1|107969.1|11
1723424840000|2024-08-12 01:07:20|108021.8|107971.8|108032.3|107982.3|108033.1|107983.1|108021.2|107971.2|27
1723424850000|2024-08-12 01:07:30|108031.8|107981.8|108028.2|107978.2|108031.9|107981.9|108028.2|107978.2|7
1723424860000|2024-08-12 01:07:40|108027.3|107977.3|108028.3|107978.3|108028.4|107978.4|108027.3|107977.3|5
1723424870000|2024-08-12 01:07:50|108027.9|107977.9|108028.1|107978.1|108028.9|107978.9|108027.9|107977.9|9
1723424880000|2024-08-12 01:08:00|108028.2|107978.2|108028.6|107978.6|108028.7|107978.7|108027.2|107977.2|8
1723424890000|2024-08-12 01:08:10|108028.7|107978.7|108028.2|107978.2|108028.8|107978.8|108028.2|107978.2|3
1723424900000|2024-08-12 01:08:20|108028.1|107978.1|108028.8|107978.8|108028.8|107978.8|108028.1|107978.1|2
1723424910000|2024-08-12 01:08:30|108028.6|107978.6|108027.6|107977.6|108028.6|107978.6|108024.4|107974.4|14
1723424920000|2024-08-12 01:08:40|108027.2|107977.2|108026.8|107976.8|108027.4|107977.4|108025.6|107975.6|14
1723424930000|2024-08-12 01:08:50|108026.2|107976.2|108026.4|107976.4|108026.9|107976.9|108026.1|107976.1|7
1723424940000|2024-08-12 01:09:00|108026.6|107976.6|108028.6|107978.6|108030.2|107980.2|108026.6|107976.6|17
1723424950000|2024-08-12 01:09:10|108029.6|107979.6|108030.4|107980.4|108031.7|107981.7|108029.2|107979.2|18
1723424960000|2024-08-12 01:09:20|108030.8|107980.8|108030.3|107980.3|108030.8|107980.8|108030.3|107980.3|5
1723424970000|2024-08-12 01:09:30|108030.7|107980.7|108026.5|107976.5|108030.7|107980.7|108026.1|107976.1|8
1723424980000|2024-08-12 01:09:40|108026|107976|108025.1|107975.1|108026|107976|108025.1|107975.1|7
1723424990000|2024-08-12 01:09:50|108025|107975|108023.6|107973.6|108025.3|107975.3|108022.6|107972.6|11
1723425000000|2024-08-12 01:10:00|108023.7|107973.7|108024.9|107974.9|108024.9|107974.9|108022.9|107972.9|19
1723425010000|2024-08-12 01:10:10|108023.6|107973.6|108022.3|107972.3|108024|107974|108022.3|107972.3|19
1723425020000|2024-08-12 01:10:20|108021.6|107971.6|108017.8|107967.8|108022.8|107972.8|108017.8|107967.8|20
1723425030000|2024-08-12 01:10:30|108016.5|107966.5|108017.1|107967.1|108017.5|107967.5|108016.5|107966.5|7
1723425040000|2024-08-12 01:10:40|108016.8|107966.8|108017.7|107967.7|108018.2|107968.2|108015.3|107965.3|11
1723425050000|2024-08-12 01:10:50|108018.2|107968.2|108018.3|107968.3|108018.5|107968.5|108017.4|107967.4|6
1723425060000|2024-08-12 01:11:00|108018.2|107968.2|108012.5|107962.5|108018.2|107968.2|108009.5|107959.5|23
1723425070000|2024-08-12 01:11:10|108013|107963|108002|107952|108013.1|107963.1|108002|107952|29
1723425080000|2024-08-12 01:11:20|108001.5|107951.5|108001.8|107951.8|108002.5|107952.5|108001.2|107951.2|7
1723425090000|2024-08-12 01:11:30|108001.7|107951.7|108002.6|107952.6|108003.7|107953.7|108001.7|107951.7|10
1723425100000|2024-08-12 01:11:40|108002.3|107952.3|108002.5|107952.5|108003.5|107953.5|108002|107952|6
1723425110000|2024-08-12 01:11:50|108002.7|107952.7|108002.4|107952.4|108003.2|107953.2|108001.9|107951.9|9
1723425120000|2024-08-12 01:12:00|108002.3|107952.3|108002.8|107952.8|108002.8|107952.8|108002.3|107952.3|3
1723425130000|2024-08-12 01:12:10|108002.9|107952.9|108002.5|107952.5|108003.2|107953.2|108001.1|107951.1|9
1723425140000|2024-08-12 01:12:20|108002.4|107952.4|108002.1|107952.1|108003.5|107953.5|108002|107952|8
1723425150000|2024-08-12 01:12:30|108002.5|107952.5|108006.8|107956.8|108010.8|107960.8|108002.4|107952.4|24
1723425160000|2024-08-12 01:12:40|108006.7|107956.7|108006.6|107956.6|108007.2|107957.2|108005.9|107955.9|10
1723425170000|2024-08-12 01:12:50|108006.7|107956.7|108008.7|107958.7|108010.5|107960.5|108006.4|107956.4|20
1723425180000|2024-08-12 01:13:00|108009|107959|108009.4|107959.4|108010.7|107960.7|108008.8|107958.8|9
1723425190000|2024-08-12 01:13:10|108008.1|107958.1|108007.5|107957.5|108010.1|107960.1|108007.5|107957.5|10
1723425200000|2024-08-12 01:13:20|108008.2|107958.2|108005.5|107955.5|108010|107960|108005.4|107955.4|18
1723425210000|2024-08-12 01:13:30|108005.4|107955.4|108005.5|107955.5|108007.1|107957.1|108003.8|107953.8|18
1723425220000|2024-08-12 01:13:40|108005.1|107955.1|108005.3|107955.3|108006.5|107956.5|108003.3|107953.3|21
1723425230000|2024-08-12 01:13:50|108006.1|107956.1|108004.8|107954.8|108006.7|107956.7|108004.6|107954.6|12
1723425240000|2024-08-12 01:14:00|108005.1|107955.1|108005.8|107955.8|108006.7|107956.7|108004.7|107954.7|10
1723425250000|2024-08-12 01:14:10|108005.4|107955.4|108004.6|107954.6|108007.1|107957.1|108004.5|107954.5|17
1723425260000|2024-08-12 01:14:20|108005|107955|108008.4|107958.4|108010.4|107960.4|108005|107955|20
1723425270000|2024-08-12 01:14:30|108008.3|107958.3|108006.9|107956.9|108008.3|107958.3|108005.9|107955.9|10
1723425280000|2024-08-12 01:14:40|108006.6|107956.6|108008.1|107958.1|108008.4|107958.4|108006.5|107956.5|9
1723425290000|2024-08-12 01:14:50|108007.7|107957.7|108018|107968|108019.3|107969.3|108007.5|107957.5|21
1723425300000|2024-08-12 01:15:00|108018.2|107968.2|108018.6|107968.6|108020.3|107970.3|108017.6|107967.6|26
1723425310000|2024-08-12 01:15:10|108017.8|107967.8|108019.8|107969.8|108020.2|107970.2|108017.5|107967.5|19
1723425320000|2024-08-12 01:15:20|108019.7|107969.7|108021|107971|108021|107971|108019.3|107969.3|12
1723425330000|2024-08-12 01:15:30|108020.5|107970.5|108018|107968|108020.5|107970.5|108016.9|107966.9|14
1723425340000|2024-08-12 01:15:40|108018.5|107968.5|108016.3|107966.3|108019|107969|108016|107966|10
1723425350000|2024-08-12 01:15:50|108016|107966|108016.6|107966.6|108016.6|107966.6|108014.6|107964.6|10
1723425360000|2024-08-12 01:16:00|108016.2|107966.2|108015.5|107965.5|108016.5|107966.5|108015.3|107965.3|8
1723425370000|2024-08-12 01:16:10|108016.1|107966.1|108013.8|107963.8|108016.6|107966.6|108013.8|107963.8|14
1723425380000|2024-08-12 01:16:20|108014.4|107964.4|108016.8|107966.8|108016.8|107966.8|108014.4|107964.4|5
1723425390000|2024-08-12 01:16:30|108016.9|107966.9|108014.8|107964.8|108016.9|107966.9|108014.7|107964.7|8
1723425400000|2024-08-12 01:16:40|108014.4|107964.4|108015|107965|108015|107965|108013.7|107963.7|10
1723425410000|2024-08-12 01:16:50|108014.5|107964.5|108014.3|107964.3|108014.7|107964.7|108012.8|107962.8|8
1723425420000|2024-08-12 01:17:00|108015|107965|108014.7|107964.7|108016.2|107966.2|108014.7|107964.7|10
1723425430000|2024-08-12 01:17:10|108014.6|107964.6|108014.1|107964.1|108014.6|107964.6|108014|107964|5
1723425440000|2024-08-12 01:17:20|108014.2|107964.2|108014.1|107964.1|108014.3|107964.3|108014.1|107964.1|4
1723425450000|2024-08-12 01:17:30|108013.8|107963.8|108016.3|107966.3|108016.3|107966.3|108013.3|107963.3|7
1723425460000|2024-08-12 01:17:40|108016.2|107966.2|108013.1|107963.1|108016.4|107966.4|108013.1|107963.1|7
1723425470000|2024-08-12 01:17:50|108013|107963|108013.2|107963.2|108013.8|107963.8|108013|107963|8
1723425480000|2024-08-12 01:18:00|108013|107963|108012.1|107962.1|108013|107963|108012.1|107962.1|5
1723425490000|2024-08-12 01:18:10|108012|107962|108012.5|107962.5|108012.5|107962.5|108011.7|107961.7|9
1723425500000|2024-08-12 01:18:20|108013|107963|108013.1|107963.1|108013.1|107963.1|108011.6|107961.6|11
1723425510000|2024-08-12 01:18:30|108011.3|107961.3|108011|107961|108011.5|107961.5|108011|107961|5
1723425520000|2024-08-12 01:18:40|108010.8|107960.8|108010.9|107960.9|108011|107961|108010.3|107960.3|10
1723425530000|2024-08-12 01:18:50|108011|107961|108011.9|107961.9|108012.1|107962.1|108011|107961|9
1723425540000|2024-08-12 01:19:00|108012|107962|108012.2|107962.2|108012.2|107962.2|108011.8|107961.8|3
1723425550000|2024-08-12 01:19:10|108011.8|107961.8|108011.1|107961.1|108011.9|107961.9|108011.1|107961.1|5
1723425560000|2024-08-12 01:19:20|108011.2|107961.2|108009.9|107959.9|108011.2|107961.2|108009.9|107959.9|3
1723425570000|2024-08-12 01:19:30|108009.6|107959.6|108009.1|107959.1|108009.6|107959.6|108008.8|107958.8|7
1723425580000|2024-08-12 01:19:40|108009|107959|108007.7|107957.7|108009|107959|108007.7|107957.7|7
1723425590000|2024-08-12 01:19:50|108007.8|107957.8|108007.8|107957.8|108007.8|107957.8|108007.8|107957.8|1
1723425600000|2024-08-12 01:20:00|108008.1|107958.1|108008|107958|108008.1|107958.1|108007.9|107957.9|5
1723425610000|2024-08-12 01:20:10|108008.1|107958.1|108012.4|107962.4|108012.4|107962.4|108008.1|107958.1|6
1723425620000|2024-08-12 01:20:20|108013.1|107963.1|108012.5|107962.5|108014.8|107964.8|108012.5|107962.5|10
1723425630000|2024-08-12 01:20:30|108012.4|107962.4|108009.8|107959.8|108012.4|107962.4|108008.9|107958.9|8
1723425640000|2024-08-12 01:20:40|108006.3|107956.3|108011.6|107961.6|108011.6|107961.6|108006.3|107956.3|20
1723425650000|2024-08-12 01:20:50|108010.5|107960.5|108010.9|107960.9|108012.2|107962.2|108010.2|107960.2|14
1723425660000|2024-08-12 01:21:00|108010.7|107960.7|108007|107957|108010.7|107960.7|108007|107957|10
1723425670000|2024-08-12 01:21:10|108007.4|107957.4|108002|107952|108007.4|107957.4|108001.3|107951.3|13
1723425680000|2024-08-12 01:21:20|108002.1|107952.1|108001.5|107951.5|108002.1|107952.1|108001.5|107951.5|7
1723425690000|2024-08-12 01:21:30|108001.9|107951.9|108002.4|107952.4|108002.4|107952.4|108001.6|107951.6|8
1723425700000|2024-08-12 01:21:40|108002.6|107952.6|108000|107950|108003.8|107953.8|107998.7|107948.7|19
1723425710000|2024-08-12 01:21:50|107999.8|107949.8|107999.9|107949.9|108001|107951|107998.9|107948.9|15
1723425720000|2024-08-12 01:22:00|107999.6|107949.6|108001.8|107951.8|108001.9|107951.9|107999.2|107949.2|10
1723425730000|2024-08-12 01:22:10|108002.4|107952.4|108001.3|107951.3|108002.4|107952.4|108001.3|107951.3|4
1723425740000|2024-08-12 01:22:20|108001.2|107951.2|108002|107952|108002.3|107952.3|108001.2|107951.2|6
1723425750000|2024-08-12 01:22:30|108001.9|107951.9|108001.3|107951.3|108002.3|107952.3|108001|107951|10
1723425760000|2024-08-12 01:22:40|108000.9|107950.9|107997.2|107947.2|108000.9|107950.9|107997.2|107947.2|8
1723425770000|2024-08-12 01:22:50|107997.6|107947.6|107999.4|107949.4|107999.6|107949.6|107997.6|107947.6|12
1723425780000|2024-08-12 01:23:00|107999.5|107949.5|107997.5|107947.5|107999.5|107949.5|107996.7|107946.7|10
1723425790000|2024-08-12 01:23:10|107997.4|107947.4|107998.1|107948.1|107998.1|107948.1|107996.4|107946.4|12
1723425800000|2024-08-12 01:23:20|107998|107948|107999.1|107949.1|107999.5|107949.5|107997.6|107947.6|14
1723425810000|2024-08-12 01:23:30|107999.5|107949.5|107999.4|107949.4|107999.9|107949.9|107999.4|107949.4|5
1723425820000|2024-08-12 01:23:40|107999.3|107949.3|107998.9|107948.9|107999.6|107949.6|107997.8|107947.8|10
1723425830000|2024-08-12 01:23:50|107999.8|107949.8|108001.6|107951.6|108005|107955|107999.8|107949.8|14
1723425840000|2024-08-12 01:24:00|108001.2|107951.2|108002.9|107952.9|108004.4|107954.4|108000.9|107950.9|15
1723425850000|2024-08-12 01:24:10|107999.8|107949.8|108002.6|107952.6|108003.3|107953.3|107999.8|107949.8|32
1723425860000|2024-08-12 01:24:20|108003.1|107953.1|108003.1|107953.1|108007.3|107957.3|108002.4|107952.4|19
1723425870000|2024-08-12 01:24:30|108003.3|107953.3|108003.4|107953.4|108003.4|107953.4|108003.3|107953.3|2
1723425880000|2024-08-12 01:24:40|108003|107953|108009.2|107959.2|108009.2|107959.2|108003|107953|22
1723425890000|2024-08-12 01:24:50|108008.6|107958.6|108022.1|107972.1|108023|107973|108005.9|107955.9|43
1723425900000|2024-08-12 01:25:00|108022.5|107972.5|108003.2|107953.2|108022.5|107972.5|108003.2|107953.2|27
1723425910000|2024-08-12 01:25:10|108004.5|107954.5|108004.7|107954.7|108005.1|107955.1|108004|107954|16
1723425920000|2024-08-12 01:25:20|108004.8|107954.8|108001.8|107951.8|108004.8|107954.8|108001.3|107951.3|16
1723425930000|2024-08-12 01:25:30|108001.9|107951.9|107996.6|107946.6|108002.7|107952.7|107996.6|107946.6|14
1723425940000|2024-08-12 01:25:40|107996.7|107946.7|107995.3|107945.3|107996.7|107946.7|107995|107945|8
1723425950000|2024-08-12 01:25:50|107995.1|107945.1|107995.8|107945.8|107996|107946|107995|107945|9
1723425960000|2024-08-12 01:26:00|107995.5|107945.5|107996.6|107946.6|107996.6|107946.6|107995.5|107945.5|6
1723425970000|2024-08-12 01:26:10|107996.3|107946.3|108001.8|107951.8|108002.1|107952.1|107995.4|107945.4|14
1723425980000|2024-08-12 01:26:20|108001.9|107951.9|108001.8|107951.8|108002.4|107952.4|108001.8|107951.8|8
1723425990000|2024-08-12 01:26:30|108001.6|107951.6|108001.1|107951.1|108002.3|107952.3|108000.9|107950.9|27
1723426000000|2024-08-12 01:26:40|108002.2|107952.2|108002.1|107952.1|108002.2|107952.2|108001.4|107951.4|10
1723426010000|2024-08-12 01:26:50|108001.2|107951.2|108001.9|107951.9|108001.9|107951.9|108001.2|107951.2|6
1723426020000|2024-08-12 01:27:00|108002|107952|108001.4|107951.4|108002.5|107952.5|108001.4|107951.4|9
1723426030000|2024-08-12 01:27:10|108001|107951|108000.4|107950.4|108001|107951|107999.5|107949.5|8
1723426040000|2024-08-12 01:27:20|108000.3|107950.3|108000.5|107950.5|108002.7|107952.7|108000.3|107950.3|17
1723426050000|2024-08-12 01:27:30|108000.1|107950.1|107996.9|107946.9|108000.1|107950.1|107995.8|107945.8|13
1723426060000|2024-08-12 01:27:40|107997.6|107947.6|107997.1|107947.1|107998.1|107948.1|107997.1|107947.1|11
1723426070000|2024-08-12 01:27:50|107997.6|107947.6|107998.7|107948.7|107998.7|107948.7|107997.2|107947.2|11
1723426080000|2024-08-12 01:28:00|108001.4|107951.4|108003.3|107953.3|108003.3|107953.3|108000.7|107950.7|10
1723426090000|2024-08-12 01:28:10|108003.5|107953.5|108004|107954|108004.2|107954.2|108003.5|107953.5|6
1723426100000|2024-08-12 01:28:20|108003.9|107953.9|108003.2|107953.2|108004|107954|108003.2|107953.2|5
1723426110000|2024-08-12 01:28:30|108003.3|107953.3|108003.3|107953.3|108003.8|107953.8|108002.9|107952.9|7
1723426120000|2024-08-12 01:28:40|108003.1|107953.1|108003|107953|108003.1|107953.1|108003|107953|2
1723426130000|2024-08-12 01:28:50|108002.8|107952.8|108003.5|107953.5|108003.5|107953.5|108002.6|107952.6|6
1723426140000|2024-08-12 01:29:00|108003.6|107953.6|108002.7|107952.7|108003.6|107953.6|108002.7|107952.7|5
1723426150000|2024-08-12 01:29:10|108003|107953|108002.6|107952.6|108003.1|107953.1|108002.6|107952.6|5
1723426160000|2024-08-12 01:29:20|108002.9|107952.9|108003|107953|108003|107953|108002.9|107952.9|2
1723426170000|2024-08-12 01:29:30|108002.9|107952.9|108003.2|107953.2|108003.2|107953.2|108002.5|107952.5|3
1723426180000|2024-08-12 01:29:40|108003.1|107953.1|108003.4|107953.4|108003.4|107953.4|108003.1|107953.1|3
1723426190000|2024-08-12 01:29:50|108003.5|107953.5|108004|107954|108004.4|107954.4|108002.7|107952.7|10
1723426200000|2024-08-12 01:30:00|108004.1|107954.1|108001|107951|108005.4|107955.4|108000.9|107950.9|11
1723426210000|2024-08-12 01:30:10|108001.3|107951.3|108001.2|107951.2|108001.7|107951.7|108000.9|107950.9|8
1723426220000|2024-08-12 01:30:20|108000.5|107950.5|107997.7|107947.7|108000.5|107950.5|107997.7|107947.7|15
1723426230000|2024-08-12 01:30:30|107998.1|107948.1|107997.1|107947.1|107998.1|107948.1|107996.4|107946.4|9
1723426240000|2024-08-12 01:30:40|107997.5|107947.5|107996.2|107946.2|107997.9|107947.9|107995.5|107945.5|10
1723426250000|2024-08-12 01:30:50|107996.3|107946.3|107999.5|107949.5|107999.5|107949.5|107996.3|107946.3|8
1723426260000|2024-08-12 01:31:00|107999.1|107949.1|108001.1|107951.1|108001.2|107951.2|107999|107949|9
1723426270000|2024-08-12 01:31:10|108000.8|107950.8|108000|107950|108000.9|107950.9|108000|107950|12
1723426280000|2024-08-12 01:31:20|108000.7|107950.7|108001.4|107951.4|108001.4|107951.4|108000.1|107950.1|6
1723426290000|2024-08-12 01:31:30|108001.3|107951.3|107999.9|107949.9|108001.4|107951.4|107999.8|107949.8|18
1723426300000|2024-08-12 01:31:40|108000.6|107950.6|108001.3|107951.3|108001.3|107951.3|107998|107948|13
1723426310000|2024-08-12 01:31:50|108001.2|107951.2|108000.4|107950.4|108001.2|107951.2|107999.7|107949.7|11
1723426320000|2024-08-12 01:32:00|108000.2|107950.2|107998.1|107948.1|108000.2|107950.2|107997.4|107947.4|8
1723426330000|2024-08-12 01:32:10|107998.2|107948.2|107997.5|107947.5|107998.3|107948.3|107997.3|107947.3|8
1723426340000|2024-08-12 01:32:20|107997.6|107947.6|107997.6|107947.6|107997.7|107947.7|107997.4|107947.4|5
1723426350000|2024-08-12 01:32:30|107997.2|107947.2|107996.6|107946.6|107997.2|107947.2|107996.6|107946.6|4
1723426360000|2024-08-12 01:32:40|107996.1|107946.1|107999.5|107949.5|108001|107951|107996.1|107946.1|20
1723426370000|2024-08-12 01:32:50|107999.2|107949.2|107997.8|107947.8|107999.2|107949.2|107997.8|107947.8|5
1723426380000|2024-08-12 01:33:00|107997.4|107947.4|107996.3|107946.3|107997.6|107947.6|107996.3|107946.3|6
1723426390000|2024-08-12 01:33:10|107996.6|107946.6|107996.6|107946.6|107996.6|107946.6|107996.6|107946.6|1
1723426400000|2024-08-12 01:33:20|107996.5|107946.5|107997.8|107947.8|107998.5|107948.5|107996.5|107946.5|8
1723426410000|2024-08-12 01:33:30|107997.5|107947.5|107996.7|107946.7|107997.5|107947.5|107996.7|107946.7|6
1723426420000|2024-08-12 01:33:40|107995.7|107945.7|107995.6|107945.6|107995.7|107945.7|107995.6|107945.6|2
1723426430000|2024-08-12 01:33:50|107995.8|107945.8|107995.7|107945.7|107996|107946|107995.5|107945.5|5
1723426440000|2024-08-12 01:34:00|107995.8|107945.8|107996|107946|107996|107946|107995.1|107945.1|8
1723426450000|2024-08-12 01:34:10|107996.6|107946.6|107997.9|107947.9|107998.4|107948.4|107996.3|107946.3|13
1723426460000|2024-08-12 01:34:20|107998|107948|108000.9|107950.9|108000.9|107950.9|107997.9|107947.9|11
1723426470000|2024-08-12 01:34:30|108000.7|107950.7|108000.1|107950.1|108001.2|107951.2|108000|107950|8
1723426480000|2024-08-12 01:34:40|108000.9|107950.9|107999.4|107949.4|108000.9|107950.9|107999.4|107949.4|5
1723426490000|2024-08-12 01:34:50|107998.9|107948.9|107998.7|107948.7|107998.9|107948.9|107998.1|107948.1|5
1723426500000|2024-08-12 01:35:00|107998.8|107948.8|108001.1|107951.1|108002.4|107952.4|107998.8|107948.8|15
1723426510000|2024-08-12 01:35:10|108000.8|107950.8|108000.8|107950.8|108002.1|107952.1|108000.7|107950.7|9
1723426520000|2024-08-12 01:35:20|108002|107952|108002.9|107952.9|108004.5|107954.5|108001.4|107951.4|19
1723426530000|2024-08-12 01:35:30|108004|107954|108001|107951|108004|107954|107998.2|107948.2|21
1723426540000|2024-08-12 01:35:40|108000.6|107950.6|108002.3|107952.3|108002.5|107952.5|107999.6|107949.6|14
1723426550000|2024-08-12 01:35:50|108002.5|107952.5|108002.5|107952.5|108002.8|107952.8|108002.3|107952.3|5
1723426560000|2024-08-12 01:36:00|108002.2|107952.2|108001.6|107951.6|108002.4|107952.4|108001.6|107951.6|6
1723426570000|2024-08-12 01:36:10|108001.8|107951.8|108001.8|107951.8|108002.4|107952.4|108001.2|107951.2|12
1723426580000|2024-08-12 01:36:20|108002.2|107952.2|108008|107958|108008.5|107958.5|108002.2|107952.2|18
1723426590000|2024-08-12 01:36:30|108007.6|107957.6|108005.9|107955.9|108007.8|107957.8|108005.5|107955.5|10
1723426600000|2024-08-12 01:36:40|108005.5|107955.5|108007.2|107957.2|108007.3|107957.3|108005.5|107955.5|8
1723426610000|2024-08-12 01:36:50|108007.9|107957.9|108000.6|107950.6|108010.9|107960.9|107999.3|107949.3|28
1723426620000|2024-08-12 01:37:00|108000.2|107950.2|107998.7|107948.7|108000.2|107950.2|107997.5|107947.5|12
1723426630000|2024-08-12 01:37:10|107999|107949|107996.7|107946.7|107999.8|107949.8|107996.4|107946.4|15
1723426640000|2024-08-12 01:37:20|107997|107947|107996.6|107946.6|107997.9|107947.9|107996.5|107946.5|14
1723426650000|2024-08-12 01:37:30|107996.1|107946.1|107993.1|107943.1|107996.4|107946.4|107992.7|107942.7|14
1723426660000|2024-08-12 01:37:40|107993|107943|107993.3|107943.3|107994.5|107944.5|107992.8|107942.8|11
1723426670000|2024-08-12 01:37:50|107993.8|107943.8|107992.9|107942.9|107994|107944|107992.9|107942.9|8
1723426680000|2024-08-12 01:38:00|107994.1|107944.1|107998.1|107948.1|107998.2|107948.2|107994.1|107944.1|11
1723426690000|2024-08-12 01:38:10|107998.3|107948.3|107996.4|107946.4|107998.3|107948.3|107996.2|107946.2|11
1723426700000|2024-08-12 01:38:20|107996.3|107946.3|107994.6|107944.6|107996.5|107946.5|107993.1|107943.1|13
1723426710000|2024-08-12 01:38:30|107994.9|107944.9|107996.9|107946.9|107997.2|107947.2|107994.9|107944.9|12
1723426720000|2024-08-12 01:38:40|107997.2|107947.2|107996.4|107946.4|107997.8|107947.8|107996.4|107946.4|8
1723426730000|2024-08-12 01:38:50|107995.9|107945.9|107996.8|107946.8|107996.8|107946.8|107995.9|107945.9|3
1723426740000|2024-08-12 01:39:00|107997.2|107947.2|107997.6|107947.6|107997.7|107947.7|107996.9|107946.9|6
1723426750000|2024-08-12 01:39:10|107998|107948|107998.9|107948.9|107999.2|107949.2|107997.3|107947.3|14
1723426760000|2024-08-12 01:39:20|107998.7|107948.7|107998.5|107948.5|107998.7|107948.7|107996.5|107946.5|12
1723426770000|2024-08-12 01:39:30|107997.4|107947.4|107998.3|107948.3|107998.6|107948.6|107997.4|107947.4|5
1723426780000|2024-08-12 01:39:40|107998.2|107948.2|107998.2|107948.2|107998.5|107948.5|107998|107948|7
1723426790000|2024-08-12 01:39:50|107998.7|107948.7|108000.3|107950.3|108000.3|107950.3|107998.7|107948.7|6
1723426800000|2024-08-12 01:40:00|108001.2|107951.2|108001.1|107951.1|108002.5|107952.5|108000.7|107950.7|9
1723426810000|2024-08-12 01:40:10|108001.5|107951.5|108002|107952|108003.3|107953.3|108001.5|107951.5|10
1723426820000|2024-08-12 01:40:20|108002.1|107952.1|107997.1|107947.1|108003.2|107953.2|107997.1|107947.1|23
1723426830000|2024-08-12 01:40:30|107997.3|107947.3|107998.2|107948.2|107998.7|107948.7|107996.5|107946.5|11
1723426840000|2024-08-12 01:40:40|107998.7|107948.7|107996.9|107946.9|107998.7|107948.7|107996.9|107946.9|8
1723426850000|2024-08-12 01:40:50|107996.6|107946.6|107996.6|107946.6|107997.8|107947.8|107996.1|107946.1|12
1723426860000|2024-08-12 01:41:00|107996|107946|107995.9|107945.9|107996|107946|107995.9|107945.9|2
1723426870000|2024-08-12 01:41:10|107996.3|107946.3|107997.9|107947.9|107998.6|107948.6|107996.3|107946.3|12
1723426880000|2024-08-12 01:41:20|107998|107948|107999.4|107949.4|107999.4|107949.4|107996.9|107946.9|8
1723426890000|2024-08-12 01:41:30|107999.7|107949.7|107998.6|107948.6|107999.7|107949.7|107997.2|107947.2|18
1723426900000|2024-08-12 01:41:40|107998.1|107948.1|107996|107946|107998.3|107948.3|107996|107946|10
1723426910000|2024-08-12 01:41:50|107996.1|107946.1|107995.4|107945.4|107996.5|107946.5|107995.4|107945.4|10
1723426920000|2024-08-12 01:42:00|107995.3|107945.3|107996.4|107946.4|107997.1|107947.1|107995.3|107945.3|12
1723426930000|2024-08-12 01:42:10|107995.2|107945.2|107995.8|107945.8|107996.4|107946.4|107993.7|107943.7|9
1723426940000|2024-08-12 01:42:20|107996.3|107946.3|107994.7|107944.7|107996.3|107946.3|107993.9|107943.9|11
1723426950000|2024-08-12 01:42:30|107995|107945|107993.2|107943.2|107995|107945|107993.2|107943.2|10
1723426960000|2024-08-12 01:42:40|107992.5|107942.5|107990.7|107940.7|107994.7|107944.7|107989.6|107939.6|17
1723426970000|2024-08-12 01:42:50|107989.6|107939.6|107992|107942|107992.1|107942.1|107989.4|107939.4|12
1723426980000|2024-08-12 01:43:00|107991.2|107941.2|107996.2|107946.2|107996.2|107946.2|107991.2|107941.2|16
1723426990000|2024-08-12 01:43:10|107995.8|107945.8|107996|107946|107996|107946|107995.7|107945.7|4
1723427000000|2024-08-12 01:43:20|107996.1|107946.1|107995.2|107945.2|107996.1|107946.1|107995.2|107945.2|8
1723427010000|2024-08-12 01:43:30|107995.5|107945.5|107994.3|107944.3|107995.8|107945.8|107991.7|107941.7|38
1723427020000|2024-08-12 01:43:40|107994.2|107944.2|107997.3|107947.3|107997.4|107947.4|107994.2|107944.2|9
1723427030000|2024-08-12 01:43:50|107997.4|107947.4|107997.6|107947.6|107997.6|107947.6|107997.4|107947.4|2
1723427040000|2024-08-12 01:44:00|107996.6|107946.6|107997|107947|107997|107947|107996.3|107946.3|6
1723427050000|2024-08-12 01:44:10|107996.4|107946.4|107996.3|107946.3|107996.4|107946.4|107996|107946|4
1723427060000|2024-08-12 01:44:20|107996.2|107946.2|108000|107950|108000.2|107950.2|107996.2|107946.2|6
1723427070000|2024-08-12 01:44:30|108000.9|107950.9|108001.7|107951.7|108001.7|107951.7|108000.8|107950.8|15
1723427080000|2024-08-12 01:44:40|108001.6|107951.6|108000.9|107950.9|108001.7|107951.7|108000.5|107950.5|13
1723427090000|2024-08-12 01:44:50|108001.1|107951.1|108002.3|107952.3|108002.3|107952.3|108000.9|107950.9|11
1723427100000|2024-08-12 01:45:00|108001.1|107951.1|108001.7|107951.7|108002.1|107952.1|108001.1|107951.1|9
1723427110000|2024-08-12 01:45:10|108001.8|107951.8|108001.2|107951.2|108001.9|107951.9|108000.6|107950.6|14
1723427120000|2024-08-12 01:45:20|108000.8|107950.8|108001.2|107951.2|108001.2|107951.2|107999.4|107949.4|10
1723427130000|2024-08-12 01:45:30|108001.3|107951.3|108002.2|107952.2|108002.2|107952.2|108000.8|107950.8|8
1723427140000|2024-08-12 01:45:40|108002.3|107952.3|108002.4|107952.4|108003.1|107953.1|108002.1|107952.1|7
1723427150000|2024-08-12 01:45:50|108002.7|107952.7|108002.9|107952.9|108002.9|107952.9|108002.4|107952.4|4
1723427160000|2024-08-12 01:46:00|108003.3|107953.3|108004.1|107954.1|108004.1|107954.1|108003|107953|7
1723427170000|2024-08-12 01:46:10|108004.3|107954.3|108003.8|107953.8|108004.3|107954.3|108003.6|107953.6|5
1723427180000|2024-08-12 01:46:20|108003.6|107953.6|108003.4|107953.4|108006.7|107956.7|108003|107953|15
1723427190000|2024-08-12 01:46:30|108002.4|107952.4|108002.1|107952.1|108002.4|107952.4|108000.4|107950.4|9
1723427200000|2024-08-12 01:46:40|108002|107952|108001.9|107951.9|108002.2|107952.2|108001.5|107951.5|6
1723427210000|2024-08-12 01:46:50|108002.1|107952.1|108001.1|107951.1|108002.1|107952.1|108001.1|107951.1|4
1723427220000|2024-08-12 01:47:00|108002.1|107952.1|108001.4|107951.4|108002.1|107952.1|108001|107951|6
1723427230000|2024-08-12 01:47:10|108001.3|107951.3|108001.3|107951.3|108001.4|107951.4|108001.3|107951.3|3
1723427240000|2024-08-12 01:47:20|108000.9|107950.9|108000.4|107950.4|108000.9|107950.9|108000.1|107950.1|6
1723427250000|2024-08-12 01:47:30|108000.3|107950.3|107998.4|107948.4|108000.4|107950.4|107998.4|107948.4|4
1723427260000|2024-08-12 01:47:40|107998.7|107948.7|107998.2|107948.2|107999.3|107949.3|107997.8|107947.8|8
1723427270000|2024-08-12 01:47:50|107998.6|107948.6|107995.9|107945.9|107999.1|107949.1|107995.1|107945.1|12
1723427280000|2024-08-12 01:48:00|107996.1|107946.1|107996.9|107946.9|107997.2|107947.2|107995|107945|8
1723427290000|2024-08-12 01:48:10|107997.3|107947.3|107998.3|107948.3|107999.7|107949.7|107997.3|107947.3|7
1723427300000|2024-08-12 01:48:20|107998|107948|108000.2|107950.2|108000.2|107950.2|107997.3|107947.3|9
1723427310000|2024-08-12 01:48:30|107998.9|107948.9|107999.6|107949.6|107999.6|107949.6|107997.8|107947.8|16
1723427320000|2024-08-12 01:48:40|108000|107950|108000.1|107950.1|108000.2|107950.2|107999|107949|7
1723427330000|2024-08-12 01:48:50|108000.3|107950.3|107998.1|107948.1|108000.3|107950.3|107998.1|107948.1|9
1723427340000|2024-08-12 01:49:00|107998.5|107948.5|107999.4|107949.4|107999.4|107949.4|107996|107946|11
1723427350000|2024-08-12 01:49:10|107999|107949|107998.2|107948.2|107999.2|107949.2|107997.5|107947.5|13
1723427360000|2024-08-12 01:49:20|107998.4|107948.4|107997.9|107947.9|107999|107949|107997.9|107947.9|4
1723427370000|2024-08-12 01:49:30|107998|107948|107999.1|107949.1|107999.2|107949.2|107998|107948|6
1723427380000|2024-08-12 01:49:40|107998.2|107948.2|107996.2|107946.2|107998.9|107948.9|107996.2|107946.2|12
1723427390000|2024-08-12 01:49:50|107996.6|107946.6|107997.7|107947.7|107998.3|107948.3|107996.1|107946.1|12
1723427400000|2024-08-12 01:50:00|107997|107947|107998.7|107948.7|107998.7|107948.7|107997|107947|6
1723427410000|2024-08-12 01:50:10|107998.6|107948.6|107996.4|107946.4|107999|107949|107996.1|107946.1|10
1723427420000|2024-08-12 01:50:20|107996.8|107946.8|107998.5|107948.5|107998.5|107948.5|107996.5|107946.5|6
1723427430000|2024-08-12 01:50:30|107997.5|107947.5|107997.5|107947.5|107997.5|107947.5|107997.5|107947.5|1
1723427440000|2024-08-12 01:50:40|107997.6|107947.6|107998.1|107948.1|107998.4|107948.4|107993.4|107943.4|17
1723427450000|2024-08-12 01:50:50|107998.2|107948.2|107997.1|107947.1|107998.2|107948.2|107996.5|107946.5|6
1723427460000|2024-08-12 01:51:00|107997.2|107947.2|107996.4|107946.4|107997.8|107947.8|107995.5|107945.5|17
1723427470000|2024-08-12 01:51:10|107995.7|107945.7|107994.7|107944.7|107995.7|107945.7|107994.1|107944.1|7
1723427480000|2024-08-12 01:51:20|107995|107945|107999.1|107949.1|107999.1|107949.1|107993.1|107943.1|24
1723427490000|2024-08-12 01:51:30|107998.8|107948.8|107998.5|107948.5|107999.3|107949.3|107998|107948|15
1723427500000|2024-08-12 01:51:40|107998.4|107948.4|107998.3|107948.3|108000.5|107950.5|107998|107948|13
1723427510000|2024-08-12 01:51:50|107999.5|107949.5|108004.2|107954.2|108004.2|107954.2|107999.5|107949.5|11
1723427520000|2024-08-12 01:52:00|108004.1|107954.1|108003.4|107953.4|108004.9|107954.9|108003.4|107953.4|6
1723427530000|2024-08-12 01:52:10|108003.2|107953.2|108002.1|107952.1|108003.7|107953.7|108001.9|107951.9|10
1723427540000|2024-08-12 01:52:20|108001.9|107951.9|107999.9|107949.9|108002.3|107952.3|107999.6|107949.6|12
1723427550000|2024-08-12 01:52:30|108000|107950|107999.8|107949.8|108000.1|107950.1|107999.8|107949.8|5
1723427570000|2024-08-12 01:52:50|107999.3|107949.3|107999.7|107949.7|107999.7|107949.7|107999.2|107949.2|6
1723427580000|2024-08-12 01:53:00|107999.9|107949.9|108000.2|107950.2|108000.4|107950.4|107999.9|107949.9|6
1723427590000|2024-08-12 01:53:10|108000.6|107950.6|107998.5|107948.5|108001.9|107951.9|107998.5|107948.5|9
1723427600000|2024-08-12 01:53:20|107998.6|107948.6|107998.8|107948.8|107999.2|107949.2|107998|107948|8
1723427610000|2024-08-12 01:53:30|107998.5|107948.5|107998.8|107948.8|107999.1|107949.1|107998.1|107948.1|13
1723427620000|2024-08-12 01:53:40|107997.8|107947.8|107999.9|107949.9|107999.9|107949.9|107997.6|107947.6|10
1723427630000|2024-08-12 01:53:50|107999.6|107949.6|108005.2|107955.2|108005.4|107955.4|107997.9|107947.9|27
1723427640000|2024-08-12 01:54:00|108006.7|107956.7|108005.6|107955.6|108009.2|107959.2|108005|107955|23
1723427650000|2024-08-12 01:54:10|108005.9|107955.9|108006.2|107956.2|108008.6|107958.6|108005.2|107955.2|14
1723427660000|2024-08-12 01:54:20|108005.8|107955.8|108005.5|107955.5|108006.6|107956.6|108005.5|107955.5|7
1723427670000|2024-08-12 01:54:30|108005|107955|108002.5|107952.5|108005.2|107955.2|108002.1|107952.1|9
1723427680000|2024-08-12 01:54:40|108002.4|107952.4|108002.7|107952.7|108003|107953|108002.4|107952.4|4
1723427690000|2024-08-12 01:54:50|108003|107953|108003.2|107953.2|108003.2|107953.2|108003|107953|3
1723427700000|2024-08-12 01:55:00|108002.8|107952.8|108004.5|107954.5|108005.5|107955.5|108002.7|107952.7|16
1723427710000|2024-08-12 01:55:10|108004.6|107954.6|108003.9|107953.9|108004.6|107954.6|108003.8|107953.8|9
1723427720000|2024-08-12 01:55:20|108004|107954|108003.3|107953.3|108004|107954|108002.4|107952.4|7
1723427730000|2024-08-12 01:55:30|108003.1|107953.1|108002.2|107952.2|108003.1|107953.1|108002.2|107952.2|12
1723427740000|2024-08-12 01:55:40|108002.3|107952.3|108002.9|107952.9|108002.9|107952.9|108001.8|107951.8|9
1723427750000|2024-08-12 01:55:50|108002.6|107952.6|108002.6|107952.6|108002.6|107952.6|108002|107952|7
1723427760000|2024-08-12 01:56:00|108002|107952|108003|107953|108003|107953|108001.9|107951.9|7
1723427770000|2024-08-12 01:56:10|108003.1|107953.1|108002.7|107952.7|108003.1|107953.1|108001.9|107951.9|7
1723427780000|2024-08-12 01:56:20|108003.3|107953.3|108002.8|107952.8|108003.8|107953.8|108001.9|107951.9|8
1723427790000|2024-08-12 01:56:30|108002.7|107952.7|108003|107953|108003|107953|108002.7|107952.7|5
1723427800000|2024-08-12 01:56:40|108002.5|107952.5|108002.8|107952.8|108003.1|107953.1|108002.5|107952.5|6
1723427810000|2024-08-12 01:56:50|108002.9|107952.9|108004.6|107954.6|108004.6|107954.6|108002.9|107952.9|7
1723427820000|2024-08-12 01:57:00|108004.7|107954.7|108003.1|107953.1|108005.7|107955.7|108003.1|107953.1|11
1723427830000|2024-08-12 01:57:10|108003.6|107953.6|108008.8|107958.8|108010.4|107960.4|108003.5|107953.5|20
1723427840000|2024-08-12 01:57:20|108011.6|107961.6|108031.8|107981.8|108031.8|107981.8|108011|107961|24
1723427850000|2024-08-12 01:57:30|108031.9|107981.9|108033.6|107983.6|108033.6|107983.6|108031.1|107981.1|20
1723427860000|2024-08-12 01:57:40|108033.3|107983.3|108033.8|107983.8|108034.4|107984.4|108032.4|107982.4|17
1723427870000|2024-08-12 01:57:50|108034.2|107984.2|108034.6|107984.6|108034.6|107984.6|108032.1|107982.1|16
1723427880000|2024-08-12 01:58:00|108033.6|107983.6|108030.4|107980.4|108034.5|107984.5|108030.2|107980.2|30
1723427890000|2024-08-12 01:58:10|108030.3|107980.3|108032.4|107982.4|108033.8|107983.8|108030.3|107980.3|18
1723427900000|2024-08-12 01:58:20|108032.1|107982.1|108032.1|107982.1|108033.1|107983.1|108030.2|107980.2|22
1723427910000|2024-08-12 01:58:30|108032.4|107982.4|108035|107985|108035.6|107985.6|108032|107982|11
1723427920000|2024-08-12 01:58:40|108035.3|107985.3|108037.2|107987.2|108038.1|107988.1|108035.3|107985.3|16
1723427930000|2024-08-12 01:58:50|108037.3|107987.3|108037.5|107987.5|108037.6|107987.6|108037|107987|4
1723427940000|2024-08-12 01:59:00|108037.3|107987.3|108033.4|107983.4|108037.3|107987.3|108033.4|107983.4|9
1723427950000|2024-08-12 01:59:10|108034.6|107984.6|108035.5|107985.5|108040.7|107990.7|108034.6|107984.6|23
1723427960000|2024-08-12 01:59:20|108033.4|107983.4|108034.2|107984.2|108035.4|107985.4|108032.9|107982.9|13
1723427970000|2024-08-12 01:59:30|108033.9|107983.9|108031.3|107981.3|108033.9|107983.9|108030.9|107980.9|11
1723427980000|2024-08-12 01:59:40|108030.9|107980.9|108029.4|107979.4|108030.9|107980.9|108028.9|107978.9|8
1723427990000|2024-08-12 01:59:50|108029.3|107979.3|108028.4|107978.4|108029.4|107979.4|108028.4|107978.4|8
1723428000000|2024-08-12 02:00:00|108026.2|107976.2|108028.7|107978.7|108028.7|107978.7|108022.9|107972.9|23
1723428010000|2024-08-12 02:00:10|108027.7|107977.7|108024.8|107974.8|108028.4|107978.4|108023.8|107973.8|19
1723428020000|2024-08-12 02:00:20|108025.5|107975.5|108026.4|107976.4|108026.6|107976.6|108022.3|107972.3|13
1723428030000|2024-08-12 02:00:30|108026.5|107976.5|108027.9|107977.9|108028.4|107978.4|108023.9|107973.9|15
1723428040000|2024-08-12 02:00:40|108028.7|107978.7|108027.2|107977.2|108030.2|107980.2|108027.2|107977.2|21
1723428050000|2024-08-12 02:00:50|108026.7|107976.7|108025.2|107975.2|108026.7|107976.7|108022.5|107972.5|20
1723428060000|2024-08-12 02:01:00|108025.8|107975.8|108027.3|107977.3|108027.3|107977.3|108025.4|107975.4|10
1723428070000|2024-08-12 02:01:10|108027.2|107977.2|108024.5|107974.5|108028.3|107978.3|108023.1|107973.1|17
1723428080000|2024-08-12 02:01:20|108025|107975|108024.8|107974.8|108026.1|107976.1|108023.3|107973.3|15
1723428090000|2024-08-12 02:01:30|108025.3|107975.3|108025.4|107975.4|108025.4|107975.4|108024.9|107974.9|6
1723428100000|2024-08-12 02:01:40|108025.8|107975.8|108024.8|107974.8|108026.5|107976.5|108024.8|107974.8|7
1723428110000|2024-08-12 02:01:50|108024.3|107974.3|108022.1|107972.1|108025.7|107975.7|108022.1|107972.1|13
1723428120000|2024-08-12 02:02:00|108022.6|107972.6|108021.1|107971.1|108023.9|107973.9|108020.9|107970.9|13
1723428130000|2024-08-12 02:02:10|108020.9|107970.9|108021.8|107971.8|108022.3|107972.3|108020.9|107970.9|12
1723428140000|2024-08-12 02:02:20|108021.2|107971.2|108021.8|107971.8|108021.8|107971.8|108019.1|107969.1|10
1723428150000|2024-08-12 02:02:30|108022.2|107972.2|108027.3|107977.3|108027.3|107977.3|108022.2|107972.2|17
1723428160000|2024-08-12 02:02:40|108028|107978|108027.8|107977.8|108028.8|107978.8|108026.9|107976.9|8
1723428170000|2024-08-12 02:02:50|108029.2|107979.2|108029|107979|108029.6|107979.6|108029|107979|6
1723428180000|2024-08-12 02:03:00|108028.6|107978.6|108028|107978|108029.5|107979.5|108028|107978|12
1723428190000|2024-08-12 02:03:10|108028.3|107978.3|108023.6|107973.6|108028.8|107978.8|108023.6|107973.6|18
1723428200000|2024-08-12 02:03:20|108023.8|107973.8|108027.8|107977.8|108028|107978|108023.8|107973.8|10
1723428210000|2024-08-12 02:03:30|108027|107977|108027.3|107977.3|108027.7|107977.7|108026.8|107976.8|9
1723428220000|2024-08-12 02:03:40|108027.2|107977.2|108027.4|107977.4|108027.4|107977.4|108026.9|107976.9|4
1723428230000|2024-08-12 02:03:50|108027.8|107977.8|108027.9|107977.9|108029.6|107979.6|108027.8|107977.8|13
1723428240000|2024-08-12 02:04:00|108027.5|107977.5|108031.4|107981.4|108032.6|107982.6|108027.5|107977.5|16
1723428250000|2024-08-12 02:04:10|108031.5|107981.5|108031.3|107981.3|108031.6|107981.6|108030.6|107980.6|8
1723428260000|2024-08-12 02:04:20|108031|107981|108030.7|107980.7|108031.1|107981.1|108030.3|107980.3|8
1723428270000|2024-08-12 02:04:30|108030.3|107980.3|108029.9|107979.9|108030.8|107980.8|108029.3|107979.3|8
1723428280000|2024-08-12 02:04:40|108029.2|107979.2|108028.5|107978.5|108030.9|107980.9|108028.2|107978.2|17
1723428290000|2024-08-12 02:04:50|108029.6|107979.6|108029|107979|108029.6|107979.6|108028.2|107978.2|10
1723428300000|2024-08-12 02:05:00|108028.7|107978.7|108026.8|107976.8|108028.7|107978.7|108026.8|107976.8|10
1723428310000|2024-08-12 02:05:10|108026.5|107976.5|108028.9|107978.9|108028.9|107978.9|108026.5|107976.5|11
1723428320000|2024-08-12 02:05:20|108028.8|107978.8|108033.6|107983.6|108033.6|107983.6|108026.9|107976.9|17
1723428330000|2024-08-12 02:05:30|108034.2|107984.2|108039.3|107989.3|108041.1|107991.1|108034.2|107984.2|18
1723428340000|2024-08-12 02:05:40|108040.3|107990.3|108041.6|107991.6|108050.3|108000.3|108035.7|107985.7|29
1723428350000|2024-08-12 02:05:50|108042.3|107992.3|108042.8|107992.8|108045.1|107995.1|108040.8|107990.8|23
1723428360000|2024-08-12 02:06:00|108043.1|107993.1|108031.7|107981.7|108045.3|107995.3|108031.7|107981.7|41
1723428370000|2024-08-12 02:06:10|108032.1|107982.1|108032.5|107982.5|108032.5|107982.5|108031.1|107981.1|6
1723428380000|2024-08-12 02:06:20|108032.4|107982.4|108031.9|107981.9|108032.4|107982.4|108031.4|107981.4|7
1723428390000|2024-08-12 02:06:30|108032|107982|108031.2|107981.2|108032|107982|108031.2|107981.2|3
1723428400000|2024-08-12 02:06:40|108030.7|107980.7|108031.6|107981.6|108032.5|107982.5|108030.7|107980.7|5
1723428410000|2024-08-12 02:06:50|108031.5|107981.5|108032|107982|108032|107982|108031.5|107981.5|4
1723428420000|2024-08-12 02:07:00|108031.7|107981.7|108034.6|107984.6|108036.4|107986.4|108031.7|107981.7|10
1723428430000|2024-08-12 02:07:10|108035|107985|108033.4|107983.4|108036.3|107986.3|108033.4|107983.4|10
1723428440000|2024-08-12 02:07:20|108031.7|107981.7|108031|107981|108031.7|107981.7|108031|107981|4
1723428450000|2024-08-12 02:07:30|108030.9|107980.9|108031|107981|108031|107981|108030.4|107980.4|4
1723428460000|2024-08-12 02:07:40|108031.4|107981.4|108036.8|107986.8|108036.8|107986.8|108031.4|107981.4|12
1723428470000|2024-08-12 02:07:50|108036.7|107986.7|108046.7|107996.7|108046.7|107996.7|108036.3|107986.3|21
1723428480000|2024-08-12 02:08:00|108046.9|107996.9|108056.6|108006.6|108060|108010|108046.9|107996.9|20
1723428490000|2024-08-12 02:08:10|108055.1|108005.1|108055.7|108005.7|108057.1|108007.1|108055.1|108005.1|23
1723428500000|2024-08-12 02:08:20|108055.1|108005.1|108055.4|108005.4|108055.9|108005.9|108054|108004|13
1723428510000|2024-08-12 02:08:30|108055.3|108005.3|108055.3|108005.3|108056|108006|108054.6|108004.6|11
1723428520000|2024-08-12 02:08:40|108055.4|108005.4|108051.3|108001.3|108056|108006|108050.1|108000.1|19
1723428530000|2024-08-12 02:08:50|108051.7|108001.7|108055|108005|108055|108005|108050.5|108000.5|20
1723428540000|2024-08-12 02:09:00|108054.7|108004.7|108054.2|108004.2|108054.9|108004.9|108054.2|108004.2|6
1723428550000|2024-08-12 02:09:10|108054.1|108004.1|108056.4|108006.4|108056.4|108006.4|108053.4|108003.4|12
1723428560000|2024-08-12 02:09:20|108055.8|108005.8|108054.4|108004.4|108056.5|108006.5|108052.2|108002.2|14
1723428570000|2024-08-12 02:09:30|108055.1|108005.1|108055.3|108005.3|108056|108006|108053.2|108003.2|9
1723428580000|2024-08-12 02:09:40|108055.2|108005.2|108053.3|108003.3|108055.7|108005.7|108052.3|108002.3|7
1723428590000|2024-08-12 02:09:50|108053|108003|108053.5|108003.5|108054.9|108004.9|108053|108003|7
1723428600000|2024-08-12 02:10:00|108053.4|108003.4|108052.1|108002.1|108053.4|108003.4|108052.1|108002.1|9
1723428610000|2024-08-12 02:10:10|108052.2|108002.2|108052.6|108002.6|108053.9|108003.9|108052.2|108002.2|8
1723428620000|2024-08-12 02:10:20|108052.5|108002.5|108054.1|108004.1|108054.1|108004.1|108052.2|108002.2|10
1723428630000|2024-08-12 02:10:30|108054|108004|108054.1|108004.1|108054.1|108004.1|108048.5|107998.5|17
1723428640000|2024-08-12 02:10:40|108053.8|108003.8|108053.1|108003.1|108054.1|108004.1|108052.6|108002.6|6
1723428650000|2024-08-12 02:10:50|108052.7|108002.7|108052.3|108002.3|108052.8|108002.8|108051.6|108001.6|10
1723428660000|2024-08-12 02:11:00|108052.4|108002.4|108051.1|108001.1|108053.3|108003.3|108050.8|108000.8|17
1723428670000|2024-08-12 02:11:10|108051.9|108001.9|108045.5|107995.5|108051.9|108001.9|108036.2|107986.2|28
1723428680000|2024-08-12 02:11:20|108045.3|107995.3|108046.3|107996.3|108046.9|107996.9|108043|107993|15
1723428690000|2024-08-12 02:11:30|108046|107996|108045.7|107995.7|108046.2|107996.2|108042.6|107992.6|14
1723428700000|2024-08-12 02:11:40|108045.2|107995.2|108048.3|107998.3|108048.3|107998.3|108039.7|107989.7|42
1723428710000|2024-08-12 02:11:50|108048.2|107998.2|108048.3|107998.3|108050.5|108000.5|108047.6|107997.6|28
1723428720000|2024-08-12 02:12:00|108049.2|107999.2|108048|107998|108049.2|107999.2|108047.6|107997.6|7
1723428730000|2024-08-12 02:12:10|108047.8|107997.8|108048.3|107998.3|108048.3|107998.3|108046.7|107996.7|12
1723428740000|2024-08-12 02:12:20|108048.9|107998.9|108047.9|107997.9|108049.1|107999.1|108047.9|107997.9|8
1723428750000|2024-08-12 02:12:30|108048|107998|108048.1|107998.1|108048.8|107998.8|108048|107998|5
1723428760000|2024-08-12 02:12:40|108047.9|107997.9|108047.3|107997.3|108047.9|107997.9|108046.8|107996.8|6
1723428770000|2024-08-12 02:12:50|108047.4|107997.4|108045.4|107995.4|108047.7|107997.7|108044.2|107994.2|12
1723428780000|2024-08-12 02:13:00|108045.2|107995.2|108048.7|107998.7|108048.7|107998.7|108045|107995|19
1723428790000|2024-08-12 02:13:10|108048.4|107998.4|108048|107998|108049.6|107999.6|108046.6|107996.6|15
1723428800000|2024-08-12 02:13:20|108047.7|107997.7|108047.2|107997.2|108049.2|107999.2|108044|107994|26
1723428810000|2024-08-12 02:13:30|108047.9|107997.9|108041.7|107991.7|108047.9|107997.9|108040.9|107990.9|26
1723428820000|2024-08-12 02:13:40|108041.6|107991.6|108042.9|107992.9|108047.7|107997.7|108041.5|107991.5|24
1723428830000|2024-08-12 02:13:50|108044.2|107994.2|108047.7|107997.7|108048.1|107998.1|108044.2|107994.2|16
1723428840000|2024-08-12 02:14:00|108048.4|107998.4|108049|107999|108049.5|107999.5|108048|107998|19
1723428850000|2024-08-12 02:14:10|108048.6|107998.6|108048.8|107998.8|108048.8|107998.8|108048.5|107998.5|3
1723428860000|2024-08-12 02:14:20|108048.7|107998.7|108050.9|108000.9|108050.9|108000.9|108046.1|107996.1|18
1723428870000|2024-08-12 02:14:30|108053.7|108003.7|108051.8|108001.8|108054.8|108004.8|108051.8|108001.8|5
1723428880000|2024-08-12 02:14:40|108051.9|108001.9|108054.2|108004.2|108054.3|108004.3|108051.7|108001.7|13
1723428890000|2024-08-12 02:14:50|108053.6|108003.6|108052.4|108002.4|108055|108005|108051.7|108001.7|15
1723428900000|2024-08-12 02:15:00|108051.8|108001.8|108049.5|107999.5|108051.8|108001.8|108049.5|107999.5|12
1723428910000|2024-08-12 02:15:10|108050.3|108000.3|108033.2|107983.2|108051.1|108001.1|108032.6|107982.6|20
1723428920000|2024-08-12 02:15:20|108033.6|107983.6|108031.3|107981.3|108035.7|107985.7|108031.3|107981.3|14
1723428930000|2024-08-12 02:15:30|108031.7|107981.7|108032.9|107982.9|108033|107983|108031.7|107981.7|9
1723428940000|2024-08-12 02:15:40|108033.2|107983.2|108033.2|107983.2|108033.4|107983.4|108032.8|107982.8|7
1723428950000|2024-08-12 02:15:50|108033.3|107983.3|108029.2|107979.2|108034.4|107984.4|108028.7|107978.7|21
1723428960000|2024-08-12 02:16:00|108029|107979|108029.7|107979.7|108029.7|107979.7|108028.6|107978.6|9
1723428970000|2024-08-12 02:16:10|108029.6|107979.6|108029.8|107979.8|108030.6|107980.6|108029.6|107979.6|8
1723428980000|2024-08-12 02:16:20|108029.9|107979.9|108031.1|107981.1|108031.6|107981.6|108029.8|107979.8|13
1723428990000|2024-08-12 02:16:30|108030.6|107980.6|108031.3|107981.3|108031.9|107981.9|108030.5|107980.5|7
1723429000000|2024-08-12 02:16:40|108031.8|107981.8|108031.1|107981.1|108032.1|107982.1|108031.1|107981.1|8
1723429010000|2024-08-12 02:16:50|108031|107981|108029.3|107979.3|108031.4|107981.4|108027.5|107977.5|18
1723429020000|2024-08-12 02:17:00|108028.9|107978.9|108029.1|107979.1|108030.3|107980.3|108027.9|107977.9|12
1723429030000|2024-08-12 02:17:10|108029|107979|108029.1|107979.1|108029.9|107979.9|108028.2|107978.2|17
1723429040000|2024-08-12 02:17:20|108030.3|107980.3|108031.7|107981.7|108032|107982|108030|107980|12
1723429050000|2024-08-12 02:17:30|108030.3|107980.3|108030.5|107980.5|108030.8|107980.8|108029.7|107979.7|12
1723429060000|2024-08-12 02:17:40|108030.1|107980.1|108031.7|107981.7|108032.1|107982.1|108030.1|107980.1|11
1723429070000|2024-08-12 02:17:50|108031.6|107981.6|108033.1|107983.1|108033.1|107983.1|108029.4|107979.4|16
1723429080000|2024-08-12 02:18:00|108032.8|107982.8|108032.7|107982.7|108034|107984|108032.7|107982.7|5
1723429090000|2024-08-12 02:18:10|108032.5|107982.5|108032.2|107982.2|108032.7|107982.7|108029.8|107979.8|14
1723429100000|2024-08-12 02:18:20|108031.9|107981.9|108022.6|107972.6|108031.9|107981.9|108021.7|107971.7|51
1723429110000|2024-08-12 02:18:30|108022.9|107972.9|108023.2|107973.2|108025.5|107975.5|108020.2|107970.2|36
1723429120000|2024-08-12 02:18:40|108024.7|107974.7|108024.1|107974.1|108024.8|107974.8|108022|107972|34
1723429130000|2024-08-12 02:18:50|108022.8|107972.8|108024|107974|108024.1|107974.1|108021.1|107971.1|30
1723429140000|2024-08-12 02:19:00|108024.3|107974.3|108021.5|107971.5|108024.3|107974.3|108018|107968|39
1723429150000|2024-08-12 02:19:10|108021.6|107971.6|108022.2|107972.2|108023.1|107973.1|108021.5|107971.5|8
1723429160000|2024-08-12 02:19:20|108022.1|107972.1|108023.4|107973.4|108023.6|107973.6|108021.5|107971.5|14
1723429170000|2024-08-12 02:19:30|108023.5|107973.5|108025.4|107975.4|108025.4|107975.4|108022.4|107972.4|21
1723429180000|2024-08-12 02:19:40|108024.8|107974.8|108023|107973|108026|107976|108021.6|107971.6|22
1723429190000|2024-08-12 02:19:50|108022.5|107972.5|108021.4|107971.4|108023.9|107973.9|108020|107970|22
1723429200000|2024-08-12 02:20:00|108022.5|107972.5|108019.5|107969.5|108023.8|107973.8|108019|107969|29
1723429210000|2024-08-12 02:20:10|108019.9|107969.9|108016.5|107966.5|108023.3|107973.3|108005.5|107955.5|45
1723429220000|2024-08-12 02:20:20|108018.1|107968.1|108009.2|107959.2|108022.3|107972.3|108005.1|107955.1|53
1723429230000|2024-08-12 02:20:30|108009.4|107959.4|108002.1|107952.1|108010|107960|107996.7|107946.7|49
1723429240000|2024-08-12 02:20:40|108002.7|107952.7|108001|107951|108003|107953|107998.8|107948.8|32
1723429250000|2024-08-12 02:20:50|108001.6|107951.6|108004.7|107954.7|108005.9|107955.9|108000.8|107950.8|14
1723429260000|2024-08-12 02:21:00|108005.8|107955.8|108000.8|107950.8|108007.7|107957.7|107996.7|107946.7|56
1723429270000|2024-08-12 02:21:10|108001.6|107951.6|107997.6|107947.6|108003.3|107953.3|107997.6|107947.6|46
1723429280000|2024-08-12 02:21:20|107996.2|107946.2|107996.6|107946.6|107998.8|107948.8|107993.7|107943.7|31
1723429290000|2024-08-12 02:21:30|107997|107947|107997.2|107947.2|107997.6|107947.6|107995.3|107945.3|24
1723429300000|2024-08-12 02:21:40|107997.4|107947.4|107999.2|107949.2|108000.4|107950.4|107994.4|107944.4|33
1723429310000|2024-08-12 02:21:50|108000.6|107950.6|107994.7|107944.7|108001|107951|107993.4|107943.4|38
1723429320000|2024-08-12 02:22:00|107995.5|107945.5|107994.6|107944.6|107996.1|107946.1|107993.1|107943.1|27
1723429330000|2024-08-12 02:22:10|107993.7|107943.7|107994.8|107944.8|107994.8|107944.8|107993.7|107943.7|8
1723429340000|2024-08-12 02:22:20|107995.2|107945.2|107993.6|107943.6|107995.7|107945.7|107992.8|107942.8|18
1723429350000|2024-08-12 02:22:30|107994.2|107944.2|107994.6|107944.6|107995.6|107945.6|107994|107944|10
1723429360000|2024-08-12 02:22:40|107995.6|107945.6|107995.3|107945.3|107995.8|107945.8|107995.3|107945.3|4
1723429370000|2024-08-12 02:22:50|107994.8|107944.8|107994.1|107944.1|107995.4|107945.4|107990.4|107940.4|36
1723429380000|2024-08-12 02:23:00|107993.4|107943.4|107996.4|107946.4|107996.9|107946.9|107991.6|107941.6|35
1723429390000|2024-08-12 02:23:10|107996.2|107946.2|107993.4|107943.4|107997.7|107947.7|107991.2|107941.2|29
1723429400000|2024-08-12 02:23:20|107993.7|107943.7|107994.4|107944.4|107996|107946|107992.1|107942.1|36
1723429410000|2024-08-12 02:23:30|107995.8|107945.8|107994.2|107944.2|107997.8|107947.8|107993|107943|30
1723429420000|2024-08-12 02:23:40|107994.4|107944.4|107996.6|107946.6|108001.5|107951.5|107992.3|107942.3|41
1723429430000|2024-08-12 02:23:50|107996.3|107946.3|107993|107943|107996.3|107946.3|107993|107943|21
1723429440000|2024-08-12 02:24:00|107991.9|107941.9|107987.6|107937.6|107998.5|107948.5|107987.2|107937.2|52
1723429450000|2024-08-12 02:24:10|107988.4|107938.4|107992.4|107942.4|107995.1|107945.1|107988.4|107938.4|37
1723429460000|2024-08-12 02:24:20|107992|107942|107993.6|107943.6|107997.7|107947.7|107990.5|107940.5|30
1723429470000|2024-08-12 02:24:30|107993.1|107943.1|107994.8|107944.8|107997.4|107947.4|107991.5|107941.5|32
1723429480000|2024-08-12 02:24:40|107996.1|107946.1|107993.1|107943.1|107997|107947|107993.1|107943.1|12
1723429490000|2024-08-12 02:24:50|107992.7|107942.7|107996.3|107946.3|107996.7|107946.7|107990.9|107940.9|31
1723429500000|2024-08-12 02:25:00|107995.8|107945.8|107998.3|107948.3|107999.8|107949.8|107994.9|107944.9|30
1723429510000|2024-08-12 02:25:10|107998.5|107948.5|107994.8|107944.8|107998.6|107948.6|107994.8|107944.8|9
1723429520000|2024-08-12 02:25:20|107995|107945|107995.1|107945.1|107995.3|107945.3|107994.7|107944.7|6
1723429530000|2024-08-12 02:25:30|107994.7|107944.7|107992|107942|107996.9|107946.9|107991.6|107941.6|22
1723429540000|2024-08-12 02:25:40|107993|107943|107990.1|107940.1|107993.4|107943.4|107990.1|107940.1|13
1723429550000|2024-08-12 02:25:50|107989.5|107939.5|107983.4|107933.4|107994|107944|107983.4|107933.4|43
1723429560000|2024-08-12 02:26:00|107975.6|107925.6|107971.4|107921.4|107975.6|107925.6|107970.5|107920.5|18
1723429570000|2024-08-12 02:26:10|107971.2|107921.2|107969.9|107919.9|107973.7|107923.7|107969.2|107919.2|15
1723429580000|2024-08-12 02:26:20|107969.6|107919.6|107968.7|107918.7|107970.2|107920.2|107966.5|107916.5|24
1723429590000|2024-08-12 02:26:30|107968.8|107918.8|107963.7|107913.7|107972.7|107922.7|107963.5|107913.5|32
1723429600000|2024-08-12 02:26:40|107963.3|107913.3|107966.8|107916.8|107968.4|107918.4|107962.5|107912.5|14
1723429610000|2024-08-12 02:26:50|107966.9|107916.9|107963.8|107913.8|107967.2|107917.2|107963.8|107913.8|16
1723429620000|2024-08-12 02:27:00|107964.1|107914.1|107964.8|107914.8|107964.8|107914.8|107963.4|107913.4|8
1723429630000|2024-08-12 02:27:10|107965.6|107915.6|107964.8|107914.8|107965.6|107915.6|107963.7|107913.7|10
1723429640000|2024-08-12 02:27:20|107963.5|107913.5|107963.5|107913.5|107969.3|107919.3|107961.4|107911.4|27
1723429650000|2024-08-12 02:27:30|107964.3|107914.3|107963.5|107913.5|107964.8|107914.8|107962.4|107912.4|8
1723429660000|2024-08-12 02:27:40|107963.4|107913.4|107962.6|107912.6|107963.5|107913.5|107962.3|107912.3|11
1723429670000|2024-08-12 02:27:50|107963|107913|107961.6|107911.6|107964.3|107914.3|107957.1|107907.1|26
1723429680000|2024-08-12 02:28:00|107961.1|107911.1|107967.8|107917.8|107970.6|107920.6|107960.7|107910.7|18
1723429690000|2024-08-12 02:28:10|107968.6|107918.6|107967|107917|107968.6|107918.6|107966.3|107916.3|12
1723429700000|2024-08-12 02:28:20|107967.1|107917.1|107965.2|107915.2|107967.1|107917.1|107964.8|107914.8|7
1723429710000|2024-08-12 02:28:30|107965.6|107915.6|107965.9|107915.9|107965.9|107915.9|107965.2|107915.2|6
1723429720000|2024-08-12 02:28:40|107966.3|107916.3|107963.9|107913.9|107966.3|107916.3|107963.8|107913.8|3
1723429730000|2024-08-12 02:28:50|107963.5|107913.5|107963.9|107913.9|107963.9|107913.9|107959|107909|20
1723429740000|2024-08-12 02:29:00|107963.3|107913.3|107963.9|107913.9|107965.2|107915.2|107963.3|107913.3|10
1723429750000|2024-08-12 02:29:10|107964.3|107914.3|107962.5|107912.5|107964.4|107914.4|107962.5|107912.5|8
1723429760000|2024-08-12 02:29:20|107964.2|107914.2|107963.2|107913.2|107964.2|107914.2|107962.8|107912.8|6
1723429770000|2024-08-12 02:29:30|107960.7|107910.7|107960.8|107910.8|107960.8|107910.8|107960.7|107910.7|2
1723429780000|2024-08-12 02:29:40|107960.9|107910.9|107961.6|107911.6|107961.6|107911.6|107960.8|107910.8|5
1723429790000|2024-08-12 02:29:50|107961.5|107911.5|107962|107912|107962.6|107912.6|107960.7|107910.7|8
1723429800000|2024-08-12 02:30:00|107962.2|107912.2|107963.3|107913.3|107963.9|107913.9|107961|107911|11
1723429810000|2024-08-12 02:30:10|107962.7|107912.7|107961.2|107911.2|107962.8|107912.8|107961.2|107911.2|5
1723429820000|2024-08-12 02:30:20|107961.1|107911.1|107946.7|107896.7|107961.1|107911.1|107946|107896|30
1723429830000|2024-08-12 02:30:30|107947.2|107897.2|107952.7|107902.7|107952.8|107902.8|107945.4|107895.4|25
1723429840000|2024-08-12 02:30:40|107951.8|107901.8|107947.3|107897.3|107951.8|107901.8|107947.3|107897.3|31
1723429850000|2024-08-12 02:30:50|107947.1|107897.1|107947.2|107897.2|107952.5|107902.5|107946.4|107896.4|39
1723429860000|2024-08-12 02:31:00|107947.9|107897.9|107966.2|107916.2|107966.2|107916.2|107946.9|107896.9|35
1723429870000|2024-08-12 02:31:10|107967|107917|107970.4|107920.4|107971.4|107921.4|107964.7|107914.7|25
1723429880000|2024-08-12 02:31:20|107969.9|107919.9|107967.7|107917.7|107969.9|107919.9|107967|107917|18
1723429890000|2024-08-12 02:31:30|107968.1|107918.1|107968.3|107918.3|107969.7|107919.7|107967|107917|17
1723429900000|2024-08-12 02:31:40|107967.9|107917.9|107967.5|107917.5|107968.1|107918.1|107967|107917|7
1723429910000|2024-08-12 02:31:50|107967.3|107917.3|107970.3|107920.3|107970.9|107920.9|107967.3|107917.3|13
1723429920000|2024-08-12 02:32:00|107970|107920|107973.8|107923.8|107974.2|107924.2|107970|107920|24
1723429930000|2024-08-12 02:32:10|107973.3|107923.3|107973.3|107923.3|107974.1|107924.1|107972.2|107922.2|17
1723429940000|2024-08-12 02:32:20|107973.4|107923.4|107973.2|107923.2|107973.4|107923.4|107972.9|107922.9|5
1723429950000|2024-08-12 02:32:30|107973.5|107923.5|107973.1|107923.1|107973.5|107923.5|107972.7|107922.7|4
1723429960000|2024-08-12 02:32:40|107973|107923|107972.2|107922.2|107973|107923|107972.2|107922.2|6
1723429970000|2024-08-12 02:32:50|107971.7|107921.7|107971.1|107921.1|107972.5|107922.5|107970.4|107920.4|25
1723429980000|2024-08-12 02:33:00|107971.3|107921.3|107990.2|107940.2|107991.4|107941.4|107970.8|107920.8|39
1723429990000|2024-08-12 02:33:10|107990.6|107940.6|107990.7|107940.7|107991.4|107941.4|107988.8|107938.8|24
1723430000000|2024-08-12 02:33:20|107990.5|107940.5|107990.3|107940.3|107990.5|107940.5|107990.3|107940.3|3
1723430010000|2024-08-12 02:33:30|107990.2|107940.2|107990|107940|107990.3|107940.3|107990|107940|9
1723430020000|2024-08-12 02:33:40|107990.1|107940.1|107993|107943|107993.4|107943.4|107990.1|107940.1|12
1723430030000|2024-08-12 02:33:50|107993.3|107943.3|107993.8|107943.8|107997.8|107947.8|107991.9|107941.9|20
1723430040000|2024-08-12 02:34:00|107993|107943|107991.6|107941.6|107996.9|107946.9|107990.5|107940.5|25
1723430050000|2024-08-12 02:34:10|107991.9|107941.9|107992.8|107942.8|107998|107948|107989.6|107939.6|35
1723430060000|2024-08-12 02:34:20|107990.7|107940.7|107995.2|107945.2|107997.1|107947.1|107990.4|107940.4|20
1723430070000|2024-08-12 02:34:30|107993.6|107943.6|107993.4|107943.4|107994.1|107944.1|107993.4|107943.4|5
1723430080000|2024-08-12 02:34:40|107993.8|107943.8|107995.2|107945.2|107996.2|107946.2|107993.4|107943.4|16
1723430090000|2024-08-12 02:34:50|107994.7|107944.7|107992.7|107942.7|107996.8|107946.8|107992.7|107942.7|20
1723430100000|2024-08-12 02:35:00|107992.9|107942.9|107992.6|107942.6|107993.2|107943.2|107992.6|107942.6|7
1723430110000|2024-08-12 02:35:10|107992|107942|107965.9|107915.9|107992|107942|107965.9|107915.9|47
1723430120000|2024-08-12 02:35:20|107965.5|107915.5|107965.4|107915.4|107974.8|107924.8|107962.6|107912.6|38
1723430130000|2024-08-12 02:35:30|107965.1|107915.1|107964.5|107914.5|107970|107920|107964.1|107914.1|25
1723430140000|2024-08-12 02:35:40|107964.1|107914.1|107963.6|107913.6|107964.2|107914.2|107962.8|107912.8|12
1723430150000|2024-08-12 02:35:50|107963.1|107913.1|107964|107914|107964.1|107914.1|107963|107913|9
1723430160000|2024-08-12 02:36:00|107964.3|107914.3|107966.6|107916.6|107967.1|107917.1|107963.2|107913.2|23
1723430170000|2024-08-12 02:36:10|107966|107916|107966|107916|107966.5|107916.5|107966|107916|6
1723430180000|2024-08-12 02:36:20|107965.2|107915.2|107964.1|107914.1|107967.6|107917.6|107962.2|107912.2|21
1723430190000|2024-08-12 02:36:30|107962.4|107912.4|107967.1|107917.1|107967.6|107917.6|107962.4|107912.4|29
1723430200000|2024-08-12 02:36:40|107967.5|107917.5|107969.6|107919.6|107972.4|107922.4|107967.5|107917.5|22
1723430210000|2024-08-12 02:36:50|107969.7|107919.7|107967.3|107917.3|107971.2|107921.2|107967.2|107917.2|13
1723430220000|2024-08-12 02:37:00|107967.6|107917.6|107971|107921|107971.4|107921.4|107967|107917|33
1723430230000|2024-08-12 02:37:10|107970.1|107920.1|107973.2|107923.2|107973.2|107923.2|107969.9|107919.9|18
1723430240000|2024-08-12 02:37:20|107973.8|107923.8|107965.1|107915.1|107974.7|107924.7|107965.1|107915.1|28
1723430250000|2024-08-12 02:37:30|107965.3|107915.3|107965.5|107915.5|107971.6|107921.6|107963.5|107913.5|50
1723430260000|2024-08-12 02:37:40|107966.2|107916.2|107967|107917|107967|107917|107964.9|107914.9|14
1723430270000|2024-08-12 02:37:50|107966.3|107916.3|107970|107920|107970.1|107920.1|107966|107916|18
1723430280000|2024-08-12 02:38:00|107971.3|107921.3|107970.3|107920.3|107972.6|107922.6|107969.5|107919.5|31
1723430290000|2024-08-12 02:38:10|107969.1|107919.1|107992.8|107942.8|107993.6|107943.6|107968.7|107918.7|46
1723430300000|2024-08-12 02:38:20|107992.6|107942.6|107991.7|107941.7|107993.9|107943.9|107991.7|107941.7|19
1723430310000|2024-08-12 02:38:30|107993|107943|107992|107942|107993.4|107943.4|107990.3|107940.3|22
1723430320000|2024-08-12 02:38:40|107991.9|107941.9|107991.9|107941.9|107993.4|107943.4|107990.2|107940.2|26
1723430330000|2024-08-12 02:38:50|107991.5|107941.5|107993.8|107943.8|107993.8|107943.8|107991.5|107941.5|4
1723430340000|2024-08-12 02:39:00|107993.7|107943.7|107993.8|107943.8|107998.4|107948.4|107992.9|107942.9|35
1723430350000|2024-08-12 02:39:10|107993.6|107943.6|107993.4|107943.4|107995.4|107945.4|107992.1|107942.1|31
1723430360000|2024-08-12 02:39:20|107993.8|107943.8|107993.4|107943.4|107994.3|107944.3|107992.5|107942.5|11
1723430370000|2024-08-12 02:39:30|107992.5|107942.5|107990.6|107940.6|107992.7|107942.7|107989.3|107939.3|27
1723430380000|2024-08-12 02:39:40|107990.9|107940.9|107990|107940|107993.1|107943.1|107988.4|107938.4|33
1723430390000|2024-08-12 02:39:50|107990.4|107940.4|107993.6|107943.6|107995.1|107945.1|107990|107940|27
1723430400000|2024-08-12 02:40:00|107993.2|107943.2|107987|107937|107997.3|107947.3|107986.8|107936.8|23
1723430410000|2024-08-12 02:40:10|107988.6|107938.6|107986.3|107936.3|107988.7|107938.7|107984.6|107934.6|22
1723430420000|2024-08-12 02:40:20|107983.7|107933.7|107992.9|107942.9|107994.5|107944.5|107983.5|107933.5|35
1723430430000|2024-08-12 02:40:30|107992.4|107942.4|107991.3|107941.3|107992.4|107942.4|107991|107941|11
1723430440000|2024-08-12 02:40:40|107991.6|107941.6|107992.2|107942.2|107992.8|107942.8|107990.9|107940.9|18
1723430450000|2024-08-12 02:40:50|107992.3|107942.3|107992.2|107942.2|107993.8|107943.8|107991.2|107941.2|14
1723430460000|2024-08-12 02:41:00|107992.1|107942.1|107992.4|107942.4|107993.5|107943.5|107991.7|107941.7|20
1723430470000|2024-08-12 02:41:10|107992.5|107942.5|107991.1|107941.1|107992.5|107942.5|107990.6|107940.6|23
1723430480000|2024-08-12 02:41:20|107990.9|107940.9|107993.5|107943.5|107995.1|107945.1|107990.9|107940.9|16
1723430490000|2024-08-12 02:41:30|107992.2|107942.2|107992.1|107942.1|107992.3|107942.3|107990.7|107940.7|18
1723430500000|2024-08-12 02:41:40|107991.6|107941.6|107994|107944|107994|107944|107990.3|107940.3|19
1723430510000|2024-08-12 02:41:50|107995|107945|107996.8|107946.8|107997.2|107947.2|107991.3|107941.3|26
1723430520000|2024-08-12 02:42:00|107996.4|107946.4|107993.2|107943.2|107996.6|107946.6|107992.4|107942.4|18
1723430530000|2024-08-12 02:42:10|107994.6|107944.6|107997.2|107947.2|107997.2|107947.2|107994.6|107944.6|13
1723430540000|2024-08-12 02:42:20|107997|107947|107993.7|107943.7|107997|107947|107993.2|107943.2|16
1723430550000|2024-08-12 02:42:30|107994|107944|107996.3|107946.3|107996.3|107946.3|107993.8|107943.8|10
1723430560000|2024-08-12 02:42:40|107996.4|107946.4|107993.8|107943.8|107996.4|107946.4|107993.4|107943.4|15
1723430570000|2024-08-12 02:42:50|107993.4|107943.4|107997.6|107947.6|107998.3|107948.3|107993.3|107943.3|18
1723430580000|2024-08-12 02:43:00|107997.3|107947.3|107996|107946|107997.3|107947.3|107994.9|107944.9|15
1723430590000|2024-08-12 02:43:10|107995.4|107945.4|107997.4|107947.4|107997.5|107947.5|107994.7|107944.7|17
1723430600000|2024-08-12 02:43:20|107998.4|107948.4|107996.9|107946.9|107998.4|107948.4|107996.9|107946.9|10
1723430610000|2024-08-12 02:43:30|107996.8|107946.8|107997.1|107947.1|107997.1|107947.1|107996|107946|7
1723430620000|2024-08-12 02:43:40|107997.2|107947.2|107995.5|107945.5|108003.8|107953.8|107994.4|107944.4|25
1723430630000|2024-08-12 02:43:50|107995.7|107945.7|107992.6|107942.6|107996.1|107946.1|107992.6|107942.6|11
1723430640000|2024-08-12 02:44:00|107992.9|107942.9|107992.2|107942.2|107993.4|107943.4|107992.1|107942.1|19
1723430650000|2024-08-12 02:44:10|107991.5|107941.5|107987.6|107937.6|107992.5|107942.5|107986.5|107936.5|21
1723430660000|2024-08-12 02:44:20|107987.5|107937.5|107989.4|107939.4|107990|107940|107981.6|107931.6|26
1723430670000|2024-08-12 02:44:30|107992.9|107942.9|107995.5|107945.5|107996.1|107946.1|107991.9|107941.9|19
1723430680000|2024-08-12 02:44:40|107995|107945|107996.5|107946.5|107999.4|107949.4|107995|107945|18
1723430690000|2024-08-12 02:44:50|107996.9|107946.9|107996.5|107946.5|107997.1|107947.1|107996.4|107946.4|8
1723430700000|2024-08-12 02:45:00|107996.3|107946.3|108007|107957|108011.6|107961.6|107996.3|107946.3|42
1723430710000|2024-08-12 02:45:10|108006.8|107956.8|108009.4|107959.4|108012.3|107962.3|108006.6|107956.6|13
1723430720000|2024-08-12 02:45:20|108009.9|107959.9|108004.8|107954.8|108009.9|107959.9|107998.9|107948.9|26
1723430730000|2024-08-12 02:45:30|108005.8|107955.8|108005.2|107955.2|108006.3|107956.3|108004.9|107954.9|4
1723430740000|2024-08-12 02:45:40|108005.3|107955.3|108004.9|107954.9|108005.3|107955.3|108004.9|107954.9|3
1723430750000|2024-08-12 02:45:50|108005.2|107955.2|108005.4|107955.4|108006.6|107956.6|108005.2|107955.2|7
1723430760000|2024-08-12 02:46:00|108004.3|107954.3|108004.1|107954.1|108004.3|107954.3|108002.7|107952.7|8
1723430770000|2024-08-12 02:46:10|108003.6|107953.6|108004.1|107954.1|108004.7|107954.7|108003.6|107953.6|4
1723430780000|2024-08-12 02:46:20|108004.2|107954.2|108005.9|107955.9|108006.3|107956.3|108004.2|107954.2|8
1723430790000|2024-08-12 02:46:30|108006|107956|108007.9|107957.9|108023.5|107973.5|108005.9|107955.9|41
1723430800000|2024-08-12 02:46:40|108008.3|107958.3|108007.6|107957.6|108008.5|107958.5|108006.2|107956.2|11
1723430810000|2024-08-12 02:46:50|108007.7|107957.7|108009.3|107959.3|108009.5|107959.5|108006.6|107956.6|16
1723430820000|2024-08-12 02:47:00|108008.7|107958.7|108009.3|107959.3|108009.3|107959.3|108005.8|107955.8|7
1723430830000|2024-08-12 02:47:10|108008.9|107958.9|108008.3|107958.3|108009|107959|108008.3|107958.3|3
1723430840000|2024-08-12 02:47:20|108008.1|107958.1|108007.5|107957.5|108008.3|107958.3|108007.5|107957.5|5
1723430850000|2024-08-12 02:47:30|108008|107958|108007.3|107957.3|108010.6|107960.6|108006.4|107956.4|17
1723430860000|2024-08-12 02:47:40|108007.4|107957.4|108014.1|107964.1|108015.9|107965.9|108007.4|107957.4|12
1723430870000|2024-08-12 02:47:50|108014|107964|108003.1|107953.1|108014|107964|108002.8|107952.8|19
1723430880000|2024-08-12 02:48:00|108003.5|107953.5|108003.6|107953.6|108004.1|107954.1|108002.7|107952.7|7
1723430890000|2024-08-12 02:48:10|108003.4|107953.4|108002.5|107952.5|108003.7|107953.7|108002.5|107952.5|6
1723430900000|2024-08-12 02:48:20|108002.4|107952.4|108003.5|107953.5|108003.5|107953.5|108002.4|107952.4|3
1723430910000|2024-08-12 02:48:30|108003.4|107953.4|108002.8|107952.8|108004.1|107954.1|108001.9|107951.9|5
1723430920000|2024-08-12 02:48:40|108002.9|107952.9|108003.4|107953.4|108005.2|107955.2|108001.9|107951.9|22
1723430930000|2024-08-12 02:48:50|108002.9|107952.9|108002.7|107952.7|108003|107953|108001.5|107951.5|12
1723430940000|2024-08-12 02:49:00|108002|107952|108002.8|107952.8|108003.4|107953.4|108001.8|107951.8|9
1723430950000|2024-08-12 02:49:10|108002.2|107952.2|108004.5|107954.5|108004.5|107954.5|108000.8|107950.8|14
1723430960000|2024-08-12 02:49:20|108006.5|107956.5|108003.1|107953.1|108006.5|107956.5|108002.3|107952.3|24
1723430970000|2024-08-12 02:49:30|108003.5|107953.5|108002.9|107952.9|108004.3|107954.3|108001.5|107951.5|17
1723430980000|2024-08-12 02:49:40|108003.1|107953.1|108005.8|107955.8|108006.9|107956.9|108002.6|107952.6|26
1723430990000|2024-08-12 02:49:50|108005.9|107955.9|108005.9|107955.9|108005.9|107955.9|108005.9|107955.9|1
1723431000000|2024-08-12 02:50:00|108006.3|107956.3|108001.8|107951.8|108007.8|107957.8|108001.6|107951.6|32
1723431010000|2024-08-12 02:50:10|108001.5|107951.5|108002.9|107952.9|108005.8|107955.8|108001.5|107951.5|11
1723431020000|2024-08-12 02:50:20|108002.1|107952.1|108003.3|107953.3|108004.3|107954.3|108002.1|107952.1|13
1723431030000|2024-08-12 02:50:30|108004.6|107954.6|108003.6|107953.6|108004.6|107954.6|108003|107953|9
1723431040000|2024-08-12 02:50:40|108003.7|107953.7|108003.4|107953.4|108005.6|107955.6|108003.3|107953.3|19
1723431050000|2024-08-12 02:50:50|108003.7|107953.7|108003.6|107953.6|108004.6|107954.6|108003.5|107953.5|12
1723431060000|2024-08-12 02:51:00|108003.9|107953.9|108003.9|107953.9|108004.7|107954.7|108003.1|107953.1|16
1723431070000|2024-08-12 02:51:10|108003.4|107953.4|108004.5|107954.5|108004.5|107954.5|108003.1|107953.1|4
1723431080000|2024-08-12 02:51:20|108003.4|107953.4|108004.8|107954.8|108004.8|107954.8|108003.2|107953.2|7
1723431090000|2024-08-12 02:51:30|108004|107954|108004|107954|108004.3|107954.3|108002.2|107952.2|10
1723431100000|2024-08-12 02:51:40|108005.7|107955.7|108003.6|107953.6|108007.6|107957.6|108003.3|107953.3|10
1723431110000|2024-08-12 02:51:50|108004|107954|108003.5|107953.5|108004|107954|108003.5|107953.5|3
1723431120000|2024-08-12 02:52:00|108003.8|107953.8|108001.8|107951.8|108004.9|107954.9|108001.8|107951.8|13
1723431130000|2024-08-12 02:52:10|108002.5|107952.5|107976.3|107926.3|108002.5|107952.5|107976.2|107926.2|43
1723431140000|2024-08-12 02:52:20|107975.9|107925.9|107981.3|107931.3|107981.3|107931.3|107973|107923|22
1723431150000|2024-08-12 02:52:30|107982.4|107932.4|108000.2|107950.2|108000.2|107950.2|107982.4|107932.4|35
1723431160000|2024-08-12 02:52:40|108001.4|107951.4|107998.7|107948.7|108001.4|107951.4|107998.7|107948.7|10
1723431170000|2024-08-12 02:52:50|107998.6|107948.6|107996.8|107946.8|107998.7|107948.7|107995.1|107945.1|12
1723431180000|2024-08-12 02:53:00|107997.1|107947.1|107997.6|107947.6|107997.6|107947.6|107997.1|107947.1|4
1723431190000|2024-08-12 02:53:10|107997.5|107947.5|107996.3|107946.3|108002.3|107952.3|107995.8|107945.8|25
1723431200000|2024-08-12 02:53:20|107996|107946|107994.5|107944.5|107996.4|107946.4|107994.5|107944.5|11
1723431210000|2024-08-12 02:53:30|107994.6|107944.6|107997.9|107947.9|107997.9|107947.9|107994.6|107944.6|10
1723431220000|2024-08-12 02:53:40|108000.2|107950.2|107998.3|107948.3|108000.2|107950.2|107997.8|107947.8|9
1723431230000|2024-08-12 02:53:50|107998.7|107948.7|107999.4|107949.4|107999.6|107949.6|107998.7|107948.7|6
1723431240000|2024-08-12 02:54:00|108000.5|107950.5|107998.7|107948.7|108006|107956|107998.7|107948.7|15
1723431250000|2024-08-12 02:54:10|107998.6|107948.6|107999.4|107949.4|107999.5|107949.5|107998.6|107948.6|8
1723431260000|2024-08-12 02:54:20|107999.5|107949.5|107999.4|107949.4|107999.5|107949.5|107999.4|107949.4|2
1723431270000|2024-08-12 02:54:30|107999.5|107949.5|108001.1|107951.1|108001.1|107951.1|107999.5|107949.5|5
1723431280000|2024-08-12 02:54:40|108001.8|107951.8|108005.8|107955.8|108006.3|107956.3|108001.8|107951.8|11
1723431290000|2024-08-12 02:54:50|108006.3|107956.3|108008.6|107958.6|108011|107961|108006.3|107956.3|15
1723431300000|2024-08-12 02:55:00|108008.3|107958.3|108007.3|107957.3|108009.3|107959.3|108005.3|107955.3|18
1723431310000|2024-08-12 02:55:10|108007.5|107957.5|108008.5|107958.5|108009.1|107959.1|108007.1|107957.1|11
1723431320000|2024-08-12 02:55:20|108009|107959|108020.1|107970.1|108023.9|107973.9|108009|107959|28
1723431330000|2024-08-12 02:55:30|108019.8|107969.8|108021.1|107971.1|108022.3|107972.3|108019.3|107969.3|14
1723431340000|2024-08-12 02:55:40|108019.9|107969.9|108020.3|107970.3|108022.8|107972.8|108019.2|107969.2|11
1723431350000|2024-08-12 02:55:50|108020.2|107970.2|108020.6|107970.6|108021.4|107971.4|108020.2|107970.2|4
1723431360000|2024-08-12 02:56:00|108021.2|107971.2|108018.7|107968.7|108023.9|107973.9|108018.7|107968.7|18
1723431370000|2024-08-12 02:56:10|108018.5|107968.5|108019.2|107969.2|108019.2|107969.2|108018.5|107968.5|4
1723431380000|2024-08-12 02:56:20|108019.1|107969.1|108019.9|107969.9|108019.9|107969.9|108015.8|107965.8|11
1723431390000|2024-08-12 02:56:30|108019.5|107969.5|108016.5|107966.5|108019.5|107969.5|108015.2|107965.2|21
1723431400000|2024-08-12 02:56:40|108016|107966|108016.5|107966.5|108021.6|107971.6|108015.2|107965.2|24
1723431410000|2024-08-12 02:56:50|108016.4|107966.4|108025.1|107975.1|108029.9|107979.9|108016.1|107966.1|16
1723431420000|2024-08-12 02:57:00|108024.1|107974.1|108013|107963|108024.1|107974.1|108004.7|107954.7|37
1723431430000|2024-08-12 02:57:10|108013.4|107963.4|108018.7|107968.7|108019.1|107969.1|108013.1|107963.1|20
1723431440000|2024-08-12 02:57:20|108019.3|107969.3|108018.5|107968.5|108019.8|107969.8|108018.5|107968.5|9
1723431450000|2024-08-12 02:57:30|108019|107969|108019.8|107969.8|108019.9|107969.9|108019|107969|8
1723431460000|2024-08-12 02:57:40|108019.7|107969.7|108020.3|107970.3|108020.4|107970.4|108019.3|107969.3|10
1723431470000|2024-08-12 02:57:50|108019.7|107969.7|108021|107971|108021|107971|108019.7|107969.7|5
1723431480000|2024-08-12 02:58:00|108021.2|107971.2|108020.3|107970.3|108021.2|107971.2|108020.3|107970.3|4
1723431490000|2024-08-12 02:58:10|108017.9|107967.9|108020.3|107970.3|108020.3|107970.3|108017.9|107967.9|8
1723431500000|2024-08-12 02:58:20|108020.9|107970.9|108026.2|107976.2|108026.2|107976.2|108020.9|107970.9|6
1723431510000|2024-08-12 02:58:30|108026.1|107976.1|108025.3|107975.3|108026.1|107976.1|108025.3|107975.3|5
1723431520000|2024-08-12 02:58:40|108025.4|107975.4|108024.9|107974.9|108028|107978|108024.9|107974.9|10
1723431530000|2024-08-12 02:58:50|108025.2|107975.2|108024.5|107974.5|108025.2|107975.2|108024|107974|7
1723431540000|2024-08-12 02:59:00|108024.4|107974.4|108023.6|107973.6|108024.4|107974.4|108023.5|107973.5|6
1723431550000|2024-08-12 02:59:10|108023.4|107973.4|108025|107975|108025|107975|108023.4|107973.4|6
1723431560000|2024-08-12 02:59:20|108024.2|107974.2|108023.5|107973.5|108024.3|107974.3|108022.3|107972.3|9
1723431570000|2024-08-12 02:59:30|108020.1|107970.1|108018.8|107968.8|108020.1|107970.1|108018.8|107968.8|6
1723431580000|2024-08-12 02:59:40|108018.6|107968.6|108022.2|107972.2|108022.9|107972.9|108018.5|107968.5|7
1723431590000|2024-08-12 02:59:50|108022.1|107972.1|108022.4|107972.4|108022.5|107972.5|108022.1|107972.1|4
1723431600000|2024-08-12 03:00:00|108022.6|107972.6|108024|107974|108024|107974|108022.6|107972.6|8
1723431610000|2024-08-12 03:00:10|108023.9|107973.9|108029.3|107979.3|108030.2|107980.2|108020.8|107970.8|12
1723431620000|2024-08-12 03:00:20|108029|107979|108024.2|107974.2|108029|107979|108021.6|107971.6|22
1723431630000|2024-08-12 03:00:30|108025.5|107975.5|108025.8|107975.8|108026.2|107976.2|108025.2|107975.2|9
1723431640000|2024-08-12 03:00:40|108026|107976|108020.5|107970.5|108026|107976|108020.5|107970.5|13
1723431650000|2024-08-12 03:00:50|108020.4|107970.4|108019.4|107969.4|108020.4|107970.4|108017.7|107967.7|12
1723431660000|2024-08-12 03:01:00|108018.3|107968.3|108019.8|107969.8|108020.5|107970.5|108018.3|107968.3|17
1723431670000|2024-08-12 03:01:10|108019.9|107969.9|108019.9|107969.9|108019.9|107969.9|108019.8|107969.8|3
1723431680000|2024-08-12 03:01:20|108020|107970|108019.4|107969.4|108020|107970|108019.1|107969.1|9
1723431690000|2024-08-12 03:01:30|108020|107970|108019.3|107969.3|108023.3|107973.3|108019.3|107969.3|12
1723431700000|2024-08-12 03:01:40|108018.9|107968.9|108021.9|107971.9|108022.5|107972.5|108014.7|107964.7|20
1723431710000|2024-08-12 03:01:50|108021.6|107971.6|108022.7|107972.7|108022.7|107972.7|108020.9|107970.9|9
1723431720000|2024-08-12 03:02:00|108022.8|107972.8|108022.8|107972.8|108023.1|107973.1|108021.5|107971.5|13
1723431730000|2024-08-12 03:02:10|108022.9|107972.9|108023.3|107973.3|108024.7|107974.7|108022.9|107972.9|17
1723431740000|2024-08-12 03:02:20|108023.5|107973.5|108024.1|107974.1|108024.1|107974.1|108023.5|107973.5|6
1723431750000|2024-08-12 03:02:30|108023.8|107973.8|108023.3|107973.3|108023.8|107973.8|108023.3|107973.3|5
1723431760000|2024-08-12 03:02:40|108022.8|107972.8|108022.7|107972.7|108022.8|107972.8|108022.7|107972.7|2
1723431770000|2024-08-12 03:02:50|108022.6|107972.6|108022.7|107972.7|108022.8|107972.8|108022.4|107972.4|6
1723431780000|2024-08-12 03:03:00|108022.4|107972.4|108020.6|107970.6|108022.6|107972.6|108020.6|107970.6|10
1723431790000|2024-08-12 03:03:10|108020.7|107970.7|108022.1|107972.1|108022.1|107972.1|108020.5|107970.5|14
1723431800000|2024-08-12 03:03:20|108021.7|107971.7|108021.3|107971.3|108022.3|107972.3|108020.3|107970.3|25
1723431810000|2024-08-12 03:03:30|108021.9|107971.9|108022.3|107972.3|108022.8|107972.8|108020.9|107970.9|18
1723431820000|2024-08-12 03:03:40|108022.4|107972.4|108020|107970|108022.4|107972.4|108020|107970|7
1723431830000|2024-08-12 03:03:50|108020.1|107970.1|108020.3|107970.3|108020.7|107970.7|108020|107970|7
1723431840000|2024-08-12 03:04:00|108019.9|107969.9|108019.9|107969.9|108019.9|107969.9|108019.8|107969.8|3
1723431850000|2024-08-12 03:04:10|108019.7|107969.7|108019.7|107969.7|108019.7|107969.7|108019.5|107969.5|4
1723431860000|2024-08-12 03:04:20|108019.9|107969.9|108024.6|107974.6|108024.7|107974.7|108019.8|107969.8|11
1723431870000|2024-08-12 03:04:30|108025.8|107975.8|108026.6|107976.6|108026.6|107976.6|108025.7|107975.7|10
1723431880000|2024-08-12 03:04:40|108026.7|107976.7|108027.3|107977.3|108027.7|107977.7|108026.7|107976.7|6
1723431890000|2024-08-12 03:04:50|108027.6|107977.6|108027.2|107977.2|108027.6|107977.6|108026.8|107976.8|4
1723431900000|2024-08-12 03:05:00|108027.5|107977.5|108031.5|107981.5|108031.5|107981.5|108027.5|107977.5|8
1723431910000|2024-08-12 03:05:10|108031.3|107981.3|108029.5|107979.5|108031.5|107981.5|108029.5|107979.5|12
1723431920000|2024-08-12 03:05:20|108029.2|107979.2|108029.7|107979.7|108029.8|107979.8|108028.9|107978.9|11
1723431930000|2024-08-12 03:05:30|108029.5|107979.5|108030.4|107980.4|108030.5|107980.5|108029.5|107979.5|5
1723431940000|2024-08-12 03:05:40|108030.6|107980.6|108030.4|107980.4|108030.6|107980.6|108030.1|107980.1|7
1723431950000|2024-08-12 03:05:50|108030.3|107980.3|108032.5|107982.5|108032.7|107982.7|108029.2|107979.2|16
1723431960000|2024-08-12 03:06:00|108033.1|107983.1|108034.2|107984.2|108034.7|107984.7|108033.1|107983.1|9
1723431970000|2024-08-12 03:06:10|108034.3|107984.3|108034.6|107984.6|108034.6|107984.6|108034.2|107984.2|5
1723431980000|2024-08-12 03:06:20|108034.3|107984.3|108031.5|107981.5|108034.3|107984.3|108030.9|107980.9|15
1723431990000|2024-08-12 03:06:30|108031|107981|108030.6|107980.6|108031|107981|108030.6|107980.6|3
1723432000000|2024-08-12 03:06:40|108030.9|107980.9|108031.3|107981.3|108031.3|107981.3|108030.1|107980.1|6
1723432010000|2024-08-12 03:06:50|108031.5|107981.5|108031.3|107981.3|108031.9|107981.9|108031.3|107981.3|6
1723432020000|2024-08-12 03:07:00|108029|107979|108029.9|107979.9|108029.9|107979.9|108029|107979|9
1723432030000|2024-08-12 03:07:10|108029.4|107979.4|108027.5|107977.5|108029.9|107979.9|108026.8|107976.8|13
1723432040000|2024-08-12 03:07:20|108028.3|107978.3|108029.1|107979.1|108029.1|107979.1|108027.8|107977.8|9
1723432050000|2024-08-12 03:07:30|108032.6|107982.6|108032.6|107982.6|108033.4|107983.4|108032.4|107982.4|8
1723432060000|2024-08-12 03:07:40|108032.5|107982.5|108033.2|107983.2|108033.7|107983.7|108032.5|107982.5|11
1723432070000|2024-08-12 03:07:50|108032.7|107982.7|108033.5|107983.5|108033.5|107983.5|108032.7|107982.7|4
1723432080000|2024-08-12 03:08:00|108033.9|107983.9|108030.1|107980.1|108033.9|107983.9|108030.1|107980.1|11
1723432090000|2024-08-12 03:08:10|108029.8|107979.8|108030.2|107980.2|108030.2|107980.2|108029.8|107979.8|5
1723432100000|2024-08-12 03:08:20|108030.3|107980.3|108030.5|107980.5|108030.7|107980.7|108030.3|107980.3|4
1723432110000|2024-08-12 03:08:30|108028.1|107978.1|108031.8|107981.8|108031.8|107981.8|108027.8|107977.8|5
1723432120000|2024-08-12 03:08:40|108031.6|107981.6|108031.6|107981.6|108031.6|107981.6|108031.5|107981.5|3
1723432130000|2024-08-12 03:08:50|108031.5|107981.5|108031.5|107981.5|108031.5|107981.5|108031.5|107981.5|1
1723432140000|2024-08-12 03:09:00|108030.9|107980.9|108029.6|107979.6|108030.9|107980.9|108028|107978|3
1723432150000|2024-08-12 03:09:10|108030|107980|108030|107980|108030|107980|108030|107980|1
1723432160000|2024-08-12 03:09:20|108029.6|107979.6|108029.5|107979.5|108029.6|107979.6|108029.5|107979.5|2
1723432170000|2024-08-12 03:09:30|108029.6|107979.6|108030|107980|108030|107980|108029.5|107979.5|3
1723432180000|2024-08-12 03:09:40|108029.9|107979.9|108030.4|107980.4|108030.6|107980.6|108029.8|107979.8|7
1723432190000|2024-08-12 03:09:50|108030.2|107980.2|108029|107979|108030.2|107980.2|108029|107979|4
1723432200000|2024-08-12 03:10:00|108029.1|107979.1|108029|107979|108029.1|107979.1|108028.9|107978.9|4
1723432210000|2024-08-12 03:10:10|108029.2|107979.2|108029.4|107979.4|108029.4|107979.4|108029.1|107979.1|6
1723432220000|2024-08-12 03:10:20|108029.5|107979.5|108027.8|107977.8|108029.5|107979.5|108027.5|107977.5|11
1723432230000|2024-08-12 03:10:30|108028.1|107978.1|108028.9|107978.9|108029.7|107979.7|108028.1|107978.1|10
1723432240000|2024-08-12 03:10:40|108028.7|107978.7|108028.9|107978.9|108028.9|107978.9|108028.7|107978.7|4
1723432250000|2024-08-12 03:10:50|108029|107979|108037.9|107987.9|108042.7|107992.7|108028.6|107978.6|19
1723432260000|2024-08-12 03:11:00|108040.4|107990.4|108039.1|107989.1|108043.8|107993.8|108036.9|107986.9|36
1723432270000|2024-08-12 03:11:10|108038.7|107988.7|108046.1|107996.1|108046.4|107996.4|108036.4|107986.4|36
1723432280000|2024-08-12 03:11:20|108045.6|107995.6|108041.8|107991.8|108045.8|107995.8|108038.7|107988.7|23
1723432290000|2024-08-12 03:11:30|108040.4|107990.4|108041.8|107991.8|108042.4|107992.4|108039.5|107989.5|18
1723432300000|2024-08-12 03:11:40|108041.3|107991.3|108041.4|107991.4|108041.7|107991.7|108040.8|107990.8|9
1723432310000|2024-08-12 03:11:50|108041.3|107991.3|108043.7|107993.7|108043.7|107993.7|108040.4|107990.4|15
1723432320000|2024-08-12 03:12:00|108043.1|107993.1|108044.2|107994.2|108044.2|107994.2|108043|107993|5
1723432330000|2024-08-12 03:12:10|108043.5|107993.5|108041.2|107991.2|108043.5|107993.5|108040.7|107990.7|7
1723432340000|2024-08-12 03:12:20|108041.3|107991.3|108040.9|107990.9|108041.5|107991.5|108039.2|107989.2|10
1723432350000|2024-08-12 03:12:30|108039.6|107989.6|108040.9|107990.9|108042.6|107992.6|108039.6|107989.6|7
1723432360000|2024-08-12 03:12:40|108042.2|107992.2|108041.8|107991.8|108042.8|107992.8|108041.7|107991.7|6
1723432370000|2024-08-12 03:12:50|108041.7|107991.7|108042.9|107992.9|108042.9|107992.9|108040.2|107990.2|10
1723432380000|2024-08-12 03:13:00|108043.4|107993.4|108047.6|107997.6|108047.6|107997.6|108042.4|107992.4|18
1723432390000|2024-08-12 03:13:10|108047.5|107997.5|108047.2|107997.2|108047.5|107997.5|108047.1|107997.1|3
1723432400000|2024-08-12 03:13:20|108047.6|107997.6|108046|107996|108047.9|107997.9|108046|107996|8
1723432410000|2024-08-12 03:13:30|108046.1|107996.1|108045.6|107995.6|108047.4|107997.4|108045.3|107995.3|12
1723432420000|2024-08-12 03:13:40|108047.2|107997.2|108047.6|107997.6|108047.8|107997.8|108047|107997|5
1723432430000|2024-08-12 03:13:50|108048.8|107998.8|108049.3|107999.3|108049.3|107999.3|108048.7|107998.7|5
1723432440000|2024-08-12 03:14:00|108049.7|107999.7|108057.7|108007.7|108058|108008|108047.6|107997.6|28
1723432450000|2024-08-12 03:14:10|108057.6|108007.6|108058.6|108008.6|108058.6|108008.6|108054.8|108004.8|23
1723432460000|2024-08-12 03:14:20|108059.3|108009.3|108067.7|108017.7|108067.7|108017.7|108058.5|108008.5|23
1723432470000|2024-08-12 03:14:30|108067.6|108017.6|108067.7|108017.7|108067.7|108017.7|108067.6|108017.6|2
1723432480000|2024-08-12 03:14:40|108067.9|108017.9|108067.9|108017.9|108068|108018|108067.9|108017.9|3
1723432490000|2024-08-12 03:14:50|108068.2|108018.2|108065.7|108015.7|108068.2|108018.2|108065.7|108015.7|2
1723432500000|2024-08-12 03:15:00|108065.8|108015.8|108070.7|108020.7|108073.3|108023.3|108065.7|108015.7|21
1723432510000|2024-08-12 03:15:10|108071.1|108021.1|108071.1|108021.1|108071.1|108021.1|108070.7|108020.7|3
1723432530000|2024-08-12 03:15:30|108071.9|108021.9|108071.5|108021.5|108071.9|108021.9|108071.5|108021.5|3
1723432540000|2024-08-12 03:15:40|108072.2|108022.2|108074.4|108024.4|108075.8|108025.8|108072.2|108022.2|18
1723432550000|2024-08-12 03:15:50|108074.5|108024.5|108069.9|108019.9|108074.5|108024.5|108069.9|108019.9|15
1723432560000|2024-08-12 03:16:00|108070|108020|108071.1|108021.1|108071.4|108021.4|108069.9|108019.9|6
1723432570000|2024-08-12 03:16:10|108071.2|108021.2|108076.3|108026.3|108076.3|108026.3|108071.2|108021.2|22
1723432580000|2024-08-12 03:16:20|108075.9|108025.9|108071.2|108021.2|108077.2|108027.2|108071.2|108021.2|30
1723432590000|2024-08-12 03:16:30|108071.3|108021.3|108071.8|108021.8|108071.9|108021.9|108071.3|108021.3|4
1723432600000|2024-08-12 03:16:40|108071.7|108021.7|108072.7|108022.7|108076.3|108026.3|108071.3|108021.3|14
1723432610000|2024-08-12 03:16:50|108072.5|108022.5|108073.8|108023.8|108073.8|108023.8|108071.7|108021.7|14
1723432620000|2024-08-12 03:17:00|108074.1|108024.1|108074.4|108024.4|108074.7|108024.7|108073.9|108023.9|9
1723432630000|2024-08-12 03:17:10|108073.9|108023.9|108075.2|108025.2|108075.2|108025.2|108073.8|108023.8|7
1723432640000|2024-08-12 03:17:20|108075.3|108025.3|108077.8|108027.8|108079|108029|108075.1|108025.1|15
1723432650000|2024-08-12 03:17:30|108076.9|108026.9|108077.1|108027.1|108077.1|108027.1|108076.9|108026.9|2
1723432660000|2024-08-12 03:17:40|108077.4|108027.4|108079.2|108029.2|108079.2|108029.2|108077.1|108027.1|7
1723432670000|2024-08-12 03:17:50|108079.6|108029.6|108079.7|108029.7|108080|108030|108078.9|108028.9|9
1723432680000|2024-08-12 03:18:00|108080|108030|108081.4|108031.4|108081.8|108031.8|108080|108030|8
1723432700000|2024-08-12 03:18:20|108081.2|108031.2|108081.1|108031.1|108081.2|108031.2|108081.1|108031.1|2
1723432710000|2024-08-12 03:18:30|108081|108031|108078.2|108028.2|108081|108031|108078.2|108028.2|8
1723432720000|2024-08-12 03:18:40|108078|108028|108078.2|108028.2|108078.5|108028.5|108078|108028|4
1723432730000|2024-08-12 03:18:50|108079.1|108029.1|108079.2|108029.2|108079.2|108029.2|108079.1|108029.1|2
1723432740000|2024-08-12 03:19:00|108079.6|108029.6|108080.2|108030.2|108080.2|108030.2|108079.5|108029.5|5
1723432750000|2024-08-12 03:19:10|108080.1|108030.1|108079.8|108029.8|108080.1|108030.1|108079.7|108029.7|4
1723432760000|2024-08-12 03:19:20|108079.7|108029.7|108079.2|108029.2|108080.5|108030.5|108079.2|108029.2|5
1723432770000|2024-08-12 03:19:30|108080.2|108030.2|108081.2|108031.2|108081.2|108031.2|108080.2|108030.2|4
1723432780000|2024-08-12 03:19:40|108081|108031|108081.9|108031.9|108081.9|108031.9|108081|108031|4
1723432790000|2024-08-12 03:19:50|108082.3|108032.3|108086.2|108036.2|108086.2|108036.2|108082|108032|7
1723432800000|2024-08-12 03:20:00|108085.8|108035.8|108085.4|108035.4|108085.8|108035.8|108085|108035|6
1723432810000|2024-08-12 03:20:10|108085.3|108035.3|108085.6|108035.6|108085.7|108035.7|108084.8|108034.8|5
1723432820000|2024-08-12 03:20:20|108085.9|108035.9|108084.7|108034.7|108086.4|108036.4|108084.7|108034.7|5
1723432830000|2024-08-12 03:20:30|108082.2|108032.2|108082.2|108032.2|108082.2|108032.2|108082.2|108032.2|1
1723432840000|2024-08-12 03:20:40|108083|108033|108083|108033|108083|108033|108083|108033|1
1723432850000|2024-08-12 03:20:50|108083.1|108033.1|108083.1|108033.1|108083.4|108033.4|108083|108033|5
1723432870000|2024-08-12 03:21:10|108083|108033|108085.5|108035.5|108085.5|108035.5|108083|108033|5
1723432880000|2024-08-12 03:21:20|108085.8|108035.8|108084.8|108034.8|108085.9|108035.9|108084.8|108034.8|6
1723432890000|2024-08-12 03:21:30|108086.6|108036.6|108089.9|108039.9|108090|108040|108086.6|108036.6|15
1723432900000|2024-08-12 03:21:40|108090.3|108040.3|108087|108037|108090.3|108040.3|108086.8|108036.8|11
1723432910000|2024-08-12 03:21:50|108087.4|108037.4|108086.6|108036.6|108088.2|108038.2|108086.6|108036.6|6
1723432920000|2024-08-12 03:22:00|108086.7|108036.7|108089.2|108039.2|108089.2|108039.2|108086.5|108036.5|11
1723432930000|2024-08-12 03:22:10|108089.3|108039.3|108087.7|108037.7|108089.3|108039.3|108087.3|108037.3|10
1723432940000|2024-08-12 03:22:20|108087.8|108037.8|108087.5|108037.5|108087.8|108037.8|108087.3|108037.3|7
1723432950000|2024-08-12 03:22:30|108087.9|108037.9|108086.8|108036.8|108088.8|108038.8|108086|108036|9
1723432960000|2024-08-12 03:22:40|108086.7|108036.7|108087.4|108037.4|108087.4|108037.4|108086.7|108036.7|4
1723432970000|2024-08-12 03:22:50|108087.7|108037.7|108089.2|108039.2|108091|108041|108087.6|108037.6|20
1723432980000|2024-08-12 03:23:00|108089.6|108039.6|108089.7|108039.7|108089.7|108039.7|108089.5|108039.5|3
1723432990000|2024-08-12 03:23:10|108088.9|108038.9|108089.3|108039.3|108089.3|108039.3|108088.8|108038.8|4
1723433000000|2024-08-12 03:23:20|108089.5|108039.5|108088.4|108038.4|108089.7|108039.7|108088.4|108038.4|6
1723433010000|2024-08-12 03:23:30|108087.5|108037.5|108087.1|108037.1|108087.5|108037.5|108087.1|108037.1|2
1723433020000|2024-08-12 03:23:40|108087.5|108037.5|108081.4|108031.4|108087.6|108037.6|108081.4|108031.4|9
1723433030000|2024-08-12 03:23:50|108082.3|108032.3|108084.2|108034.2|108084.2|108034.2|108082.3|108032.3|5
1723433040000|2024-08-12 03:24:00|108084.1|108034.1|108084.1|108034.1|108084.1|108034.1|108084.1|108034.1|1
1723433050000|2024-08-12 03:24:10|108084.5|108034.5|108084.2|108034.2|108084.6|108034.6|108084.1|108034.1|5
1723433060000|2024-08-12 03:24:20|108084.3|108034.3|108084.6|108034.6|108084.6|108034.6|108084.2|108034.2|3
1723433070000|2024-08-12 03:24:30|108084.1|108034.1|108087.3|108037.3|108087.3|108037.3|108084.1|108034.1|7
1723433080000|2024-08-12 03:24:40|108087|108037|108087.4|108037.4|108088.7|108038.7|108086.6|108036.6|8
1723433090000|2024-08-12 03:24:50|108087.2|108037.2|108087.2|108037.2|108087.4|108037.4|108087.2|108037.2|4
1723433100000|2024-08-12 03:25:00|108087.3|108037.3|108087.6|108037.6|108087.6|108037.6|108086.9|108036.9|7
1723433110000|2024-08-12 03:25:10|108087|108037|108087.2|108037.2|108087.2|108037.2|108086|108036|8
1723433120000|2024-08-12 03:25:20|108086.3|108036.3|108086.5|108036.5|108087.5|108037.5|108086|108036|7
1723433130000|2024-08-12 03:25:30|108087|108037|108086.8|108036.8|108087|108037|108086.8|108036.8|2
1723433140000|2024-08-12 03:25:40|108086.9|108036.9|108085.3|108035.3|108086.9|108036.9|108085.3|108035.3|5
1723433150000|2024-08-12 03:25:50|108085.1|108035.1|108086.5|108036.5|108086.5|108036.5|108084.6|108034.6|5
1723433160000|2024-08-12 03:26:00|108086.4|108036.4|108086.1|108036.1|108086.4|108036.4|108085.7|108035.7|4
1723433170000|2024-08-12 03:26:10|108086|108036|108086.2|108036.2|108086.2|108036.2|108086|108036|2
1723433180000|2024-08-12 03:26:20|108087|108037|108085.2|108035.2|108087|108037|108084.7|108034.7|9
1723433190000|2024-08-12 03:26:30|108085.1|108035.1|108088.5|108038.5|108089.8|108039.8|108084.4|108034.4|14
1723433200000|2024-08-12 03:26:40|108088.4|108038.4|108087.1|108037.1|108088.4|108038.4|108086.9|108036.9|8
1723433210000|2024-08-12 03:26:50|108086.7|108036.7|108088.7|108038.7|108089.4|108039.4|108086.7|108036.7|8
1723433220000|2024-08-12 03:27:00|108089.2|108039.2|108088.8|108038.8|108089.3|108039.3|108088.3|108038.3|15
1723433230000|2024-08-12 03:27:10|108088.7|108038.7|108088.5|108038.5|108093|108043|108088|108038|15
1723433240000|2024-08-12 03:27:20|108088.9|108038.9|108086.9|108036.9|108088.9|108038.9|108086.6|108036.6|10
1723433250000|2024-08-12 03:27:30|108087.1|108037.1|108088.2|108038.2|108091.5|108041.5|108086.9|108036.9|14
1723433260000|2024-08-12 03:27:40|108088.3|108038.3|108088.7|108038.7|108089.5|108039.5|108088.3|108038.3|7
1723433270000|2024-08-12 03:27:50|108088.8|108038.8|108088.1|108038.1|108089|108039|108088.1|108038.1|5
1723433280000|2024-08-12 03:28:00|108088.9|108038.9|108089.3|108039.3|108089.3|108039.3|108088.1|108038.1|5
1723433290000|2024-08-12 03:28:10|108089.4|108039.4|108088.7|108038.7|108089.4|108039.4|108088.7|108038.7|4
1723433300000|2024-08-12 03:28:20|108088.2|108038.2|108089.7|108039.7|108089.8|108039.8|108087.7|108037.7|5
1723433310000|2024-08-12 03:28:30|108089.8|108039.8|108090|108040|108090.5|108040.5|108089.6|108039.6|6
1723433320000|2024-08-12 03:28:40|108089.9|108039.9|108087.8|108037.8|108089.9|108039.9|108087.7|108037.7|4
1723433330000|2024-08-12 03:28:50|108088.1|108038.1|108087.8|108037.8|108088.2|108038.2|108087.8|108037.8|3
1723433340000|2024-08-12 03:29:00|108087.6|108037.6|108087.5|108037.5|108088|108038|108086.3|108036.3|7
1723433350000|2024-08-12 03:29:10|108087.9|108037.9|108087.9|108037.9|108087.9|108037.9|108087.9|108037.9|1
1723433360000|2024-08-12 03:29:20|108088.4|108038.4|108088.5|108038.5|108088.5|108038.5|108088.4|108038.4|2
1723433370000|2024-08-12 03:29:30|108088.4|108038.4|108087.2|108037.2|108088.8|108038.8|108087.2|108037.2|5
1723433380000|2024-08-12 03:29:40|108087.4|108037.4|108087.3|108037.3|108087.7|108037.7|108087.2|108037.2|6
1723433390000|2024-08-12 03:29:50|108087.1|108037.1|108087.5|108037.5|108087.9|108037.9|108087.1|108037.1|9
1723433400000|2024-08-12 03:30:00|108087.3|108037.3|108088.1|108038.1|108088.1|108038.1|108087.3|108037.3|4
1723433410000|2024-08-12 03:30:10|108087.1|108037.1|108091.2|108041.2|108091.2|108041.2|108087|108037|14
1723433420000|2024-08-12 03:30:20|108091.4|108041.4|108091.2|108041.2|108091.4|108041.4|108091.2|108041.2|3
1723433430000|2024-08-12 03:30:30|108090.9|108040.9|108091.1|108041.1|108091.4|108041.4|108090.9|108040.9|8
1723433440000|2024-08-12 03:30:40|108091.2|108041.2|108088.8|108038.8|108091.2|108041.2|108088.8|108038.8|5
1723433450000|2024-08-12 03:30:50|108089.6|108039.6|108089.5|108039.5|108089.6|108039.6|108089.5|108039.5|4
1723433460000|2024-08-12 03:31:00|108089.4|108039.4|108089.4|108039.4|108089.6|108039.6|108089|108039|7
1723433470000|2024-08-12 03:31:10|108089|108039|108089.1|108039.1|108089.1|108039.1|108088.9|108038.9|5
1723433480000|2024-08-12 03:31:20|108088.3|108038.3|108087.8|108037.8|108091.7|108041.7|108087.3|108037.3|15
1723433490000|2024-08-12 03:31:30|108087.7|108037.7|108091.1|108041.1|108091.1|108041.1|108087.6|108037.6|10
1723433500000|2024-08-12 03:31:40|108091.3|108041.3|108089.2|108039.2|108091.7|108041.7|108089.2|108039.2|8
1723433510000|2024-08-12 03:31:50|108089.4|108039.4|108089.5|108039.5|108089.5|108039.5|108088|108038|10
1723433520000|2024-08-12 03:32:00|108089.4|108039.4|108090.5|108040.5|108091.6|108041.6|108089.4|108039.4|12
1723433530000|2024-08-12 03:32:10|108090.6|108040.6|108090.5|108040.5|108090.6|108040.6|108090.5|108040.5|2
1723433540000|2024-08-12 03:32:20|108089.8|108039.8|108089.2|108039.2|108089.9|108039.9|108089.2|108039.2|3
1723433550000|2024-08-12 03:32:30|108088.7|108038.7|108091.4|108041.4|108091.4|108041.4|108088.5|108038.5|11
1723433560000|2024-08-12 03:32:40|108091.2|108041.2|108091.7|108041.7|108092.3|108042.3|108091.1|108041.1|8
1723433570000|2024-08-12 03:32:50|108092.2|108042.2|108092.2|108042.2|108094.4|108044.4|108090.7|108040.7|17
1723433580000|2024-08-12 03:33:00|108092.5|108042.5|108091.5|108041.5|108093.5|108043.5|108090.2|108040.2|13
1723433590000|2024-08-12 03:33:10|108091.9|108041.9|108092|108042|108093|108043|108091.6|108041.6|9
1723433600000|2024-08-12 03:33:20|108092.4|108042.4|108090|108040|108092.4|108042.4|108090|108040|7
1723433610000|2024-08-12 03:33:30|108089.3|108039.3|108088.6|108038.6|108089.3|108039.3|108086.6|108036.6|13
1723433620000|2024-08-12 03:33:40|108088.8|108038.8|108088|108038|108089.1|108039.1|108087.7|108037.7|6
1723433630000|2024-08-12 03:33:50|108088.5|108038.5|108092|108042|108092|108042|108088.5|108038.5|10
1723433640000|2024-08-12 03:34:00|108091.3|108041.3|108090.5|108040.5|108092.5|108042.5|108090.5|108040.5|15
1723433650000|2024-08-12 03:34:10|108090|108040|108086.6|108036.6|108090|108040|108086.6|108036.6|11
1723433660000|2024-08-12 03:34:20|108086.7|108036.7|108086.9|108036.9|108086.9|108036.9|108086.5|108036.5|6
1723433670000|2024-08-12 03:34:30|108086.7|108036.7|108087|108037|108087|108037|108086|108036|9
1723433680000|2024-08-12 03:34:40|108086.1|108036.1|108086|108036|108086.5|108036.5|108086|108036|6
1723433690000|2024-08-12 03:34:50|108086.9|108036.9|108088.3|108038.3|108088.4|108038.4|108086.7|108036.7|9
1723433700000|2024-08-12 03:35:00|108088.8|108038.8|108088.8|108038.8|108088.8|108038.8|108088.7|108038.7|3
1723433710000|2024-08-12 03:35:10|108086.6|108036.6|108089.8|108039.8|108094.3|108044.3|108086.2|108036.2|14
1723433720000|2024-08-12 03:35:20|108090.1|108040.1|108092.6|108042.6|108092.6|108042.6|108089.9|108039.9|17
1723433730000|2024-08-12 03:35:30|108092.9|108042.9|108095.2|108045.2|108096.4|108046.4|108092.9|108042.9|9
1723433740000|2024-08-12 03:35:40|108095.3|108045.3|108095|108045|108097|108047|108095|108045|7
1723433750000|2024-08-12 03:35:50|108094.3|108044.3|108095.1|108045.1|108095.4|108045.4|108093.8|108043.8|19
1723433760000|2024-08-12 03:36:00|108095.5|108045.5|108094.7|108044.7|108098.8|108048.8|108093.9|108043.9|25
1723433770000|2024-08-12 03:36:10|108095.6|108045.6|108092.2|108042.2|108097.9|108047.9|108092.2|108042.2|44
1723433780000|2024-08-12 03:36:20|108092.7|108042.7|108096.8|108046.8|108098|108048|108091.3|108041.3|27
1723433790000|2024-08-12 03:36:30|108096.5|108046.5|108094.4|108044.4|108096.5|108046.5|108094.1|108044.1|19
1723433800000|2024-08-12 03:36:40|108094.7|108044.7|108097.4|108047.4|108097.5|108047.5|108094.7|108044.7|20
1723433810000|2024-08-12 03:36:50|108097.1|108047.1|108096.5|108046.5|108099.8|108049.8|108095.9|108045.9|24
1723433820000|2024-08-12 03:37:00|108096.2|108046.2|108097.8|108047.8|108100|108050|108095.8|108045.8|28
1723433830000|2024-08-12 03:37:10|108098.8|108048.8|108097|108047|108098.8|108048.8|108097|108047|6
1723433840000|2024-08-12 03:37:20|108097.1|108047.1|108109.2|108059.2|108109.2|108059.2|108097|108047|23
1723433850000|2024-08-12 03:37:30|108110.1|108060.1|108116.2|108066.2|108116.9|108066.9|108109.7|108059.7|16
1723433860000|2024-08-12 03:37:40|108116.6|108066.6|108114.1|108064.1|108116.8|108066.8|108113.8|108063.8|13
1723433870000|2024-08-12 03:37:50|108114|108064|108115|108065|108115.6|108065.6|108114|108064|7
1723433880000|2024-08-12 03:38:00|108114.9|108064.9|108115.7|108065.7|108116.1|108066.1|108114.9|108064.9|9
1723433890000|2024-08-12 03:38:10|108115.9|108065.9|108115.9|108065.9|108115.9|108065.9|108115.1|108065.1|6
1723433900000|2024-08-12 03:38:20|108115.8|108065.8|108115.4|108065.4|108116|108066|108115.4|108065.4|7
1723433910000|2024-08-12 03:38:30|108115.3|108065.3|108115.8|108065.8|108118.5|108068.5|108114.9|108064.9|7
1723433920000|2024-08-12 03:38:40|108115.7|108065.7|108115.7|108065.7|108116.1|108066.1|108115.3|108065.3|7
1723433930000|2024-08-12 03:38:50|108116.5|108066.5|108117.4|108067.4|108118.1|108068.1|108116.5|108066.5|9
1723433940000|2024-08-12 03:39:00|108117.6|108067.6|108115.3|108065.3|108120.5|108070.5|108115.1|108065.1|25
1723433950000|2024-08-12 03:39:10|108116|108066|108117.5|108067.5|108117.5|108067.5|108115|108065|9
1723433960000|2024-08-12 03:39:20|108117.4|108067.4|108113.5|108063.5|108117.7|108067.7|108113.2|108063.2|19
1723433970000|2024-08-12 03:39:30|108111.3|108061.3|108114|108064|108114|108064|108111.3|108061.3|6
1723433980000|2024-08-12 03:39:40|108113.6|108063.6|108113.6|108063.6|108114.1|108064.1|108112.5|108062.5|14
1723433990000|2024-08-12 03:39:50|108113.8|108063.8|108112.7|108062.7|108115.3|108065.3|108108|108058|20
1723434000000|2024-08-12 03:40:00|108114.2|108064.2|108117.8|108067.8|108120.8|108070.8|108112.9|108062.9|24
1723434010000|2024-08-12 03:40:10|108118|108068|108114.8|108064.8|108118.6|108068.6|108113.5|108063.5|19
1723434020000|2024-08-12 03:40:20|108114.5|108064.5|108113.8|108063.8|108114.5|108064.5|108113.8|108063.8|3
1723434030000|2024-08-12 03:40:30|108113.9|108063.9|108114.4|108064.4|108114.4|108064.4|108113.9|108063.9|5
1723434040000|2024-08-12 03:40:40|108115.3|108065.3|108117.5|108067.5|108117.5|108067.5|108115.3|108065.3|12
1723434050000|2024-08-12 03:40:50|108117.2|108067.2|108119.1|108069.1|108125|108075|108116.7|108066.7|25
1723434060000|2024-08-12 03:41:00|108118.3|108068.3|108116.9|108066.9|108118.5|108068.5|108116.9|108066.9|15
1723434070000|2024-08-12 03:41:10|108116.4|108066.4|108115.6|108065.6|108116.4|108066.4|108115.6|108065.6|6
1723434080000|2024-08-12 03:41:20|108115.9|108065.9|108114.5|108064.5|108115.9|108065.9|108113.9|108063.9|8
1723434090000|2024-08-12 03:41:30|108113.6|108063.6|108113.4|108063.4|108113.6|108063.6|108113.3|108063.3|4
1723434100000|2024-08-12 03:41:40|108113.2|108063.2|108111.8|108061.8|108113.3|108063.3|108111.4|108061.4|9
1723434110000|2024-08-12 03:41:50|108111.7|108061.7|108110.7|108060.7|108112.2|108062.2|108110.7|108060.7|7
1723434120000|2024-08-12 03:42:00|108110.8|108060.8|108111.5|108061.5|108111.6|108061.6|108110.8|108060.8|5
1723434130000|2024-08-12 03:42:10|108111|108061|108111.3|108061.3|108111.3|108061.3|108111|108061|2
1723434140000|2024-08-12 03:42:20|108110.3|108060.3|108103.9|108053.9|108110.3|108060.3|108102.6|108052.6|33
1723434150000|2024-08-12 03:42:30|108104.4|108054.4|108105.5|108055.5|108105.5|108055.5|108104|108054|11
1723434160000|2024-08-12 03:42:40|108106.5|108056.5|108105.9|108055.9|108106.5|108056.5|108105.9|108055.9|3
1723434170000|2024-08-12 03:42:50|108106.6|108056.6|108106.4|108056.4|108106.6|108056.6|108105.9|108055.9|9
1723434180000|2024-08-12 03:43:00|108106.5|108056.5|108106.8|108056.8|108109.6|108059.6|108105.8|108055.8|21
1723434190000|2024-08-12 03:43:10|108106.9|108056.9|108104.9|108054.9|108108.1|108058.1|108103.4|108053.4|24
1723434200000|2024-08-12 03:43:20|108104.5|108054.5|108107.7|108057.7|108107.7|108057.7|108104.1|108054.1|9
1723434210000|2024-08-12 03:43:30|108107.1|108057.1|108106.7|108056.7|108107.2|108057.2|108106.7|108056.7|6
1723434220000|2024-08-12 03:43:40|108109.5|108059.5|108106.6|108056.6|108110.9|108060.9|108106.6|108056.6|14
1723434230000|2024-08-12 03:43:50|108105.6|108055.6|108101|108051|108105.6|108055.6|108098|108048|24
1723434240000|2024-08-12 03:44:00|108101.9|108051.9|108101.8|108051.8|108102.1|108052.1|108101.8|108051.8|3
1723434250000|2024-08-12 03:44:10|108101.9|108051.9|108102.7|108052.7|108102.7|108052.7|108101.8|108051.8|5
1723434260000|2024-08-12 03:44:20|108103.1|108053.1|108103.9|108053.9|108103.9|108053.9|108103.1|108053.1|6
1723434270000|2024-08-12 03:44:30|108104.1|108054.1|108104|108054|108104.1|108054.1|108104|108054|2
1723434280000|2024-08-12 03:44:40|108103.9|108053.9|108104.2|108054.2|108104.7|108054.7|108103.8|108053.8|6
1723434290000|2024-08-12 03:44:50|108104.3|108054.3|108104|108054|108104.3|108054.3|108103.5|108053.5|6
1723434300000|2024-08-12 03:45:00|108104.5|108054.5|108106.8|108056.8|108106.9|108056.9|108100.9|108050.9|26
1723434310000|2024-08-12 03:45:10|108108|108058|108109.7|108059.7|108109.7|108059.7|108107.1|108057.1|13
1723434320000|2024-08-12 03:45:20|108109.8|108059.8|108109.9|108059.9|108109.9|108059.9|108109.6|108059.6|4
1723434330000|2024-08-12 03:45:30|108109.8|108059.8|108109.8|108059.8|108109.8|108059.8|108109.8|108059.8|1
1723434340000|2024-08-12 03:45:40|108110.3|108060.3|108114.2|108064.2|108114.2|108064.2|108110.3|108060.3|8
1723434350000|2024-08-12 03:45:50|108114.1|108064.1|108114.6|108064.6|108114.7|108064.7|108114.1|108064.1|5
1723434360000|2024-08-12 03:46:00|108115.7|108065.7|108116.6|108066.6|108116.6|108066.6|108115.5|108065.5|4
1723434370000|2024-08-12 03:46:10|108116.1|108066.1|108116|108066|108116.4|108066.4|108114.6|108064.6|9
1723434380000|2024-08-12 03:46:20|108116.4|108066.4|108116.5|108066.5|108116.5|108066.5|108116.1|108066.1|4
1723434390000|2024-08-12 03:46:30|108117.2|108067.2|108116.8|108066.8|108117.5|108067.5|108116.4|108066.4|10
1723434400000|2024-08-12 03:46:40|108117.3|108067.3|108115.3|108065.3|108117.3|108067.3|108113.6|108063.6|16
1723434410000|2024-08-12 03:46:50|108115.2|108065.2|108115.9|108065.9|108115.9|108065.9|108114.5|108064.5|9
1723434420000|2024-08-12 03:47:00|108116.2|108066.2|108119|108069|108119|108069|108116.2|108066.2|6
1723434430000|2024-08-12 03:47:10|108119.3|108069.3|108119.5|108069.5|108119.5|108069.5|108119.3|108069.3|5
1723434440000|2024-08-12 03:47:20|108119.4|108069.4|108120.7|108070.7|108121.3|108071.3|108119.4|108069.4|9
1723434450000|2024-08-12 03:47:30|108120.6|108070.6|108119.4|108069.4|108120.6|108070.6|108119|108069|7
1723434460000|2024-08-12 03:47:40|108119.5|108069.5|108120.4|108070.4|108120.4|108070.4|108119.5|108069.5|5
1723434470000|2024-08-12 03:47:50|108120.2|108070.2|108119.8|108069.8|108120.3|108070.3|108119.4|108069.4|4
1723434480000|2024-08-12 03:48:00|108119.9|108069.9|108120.1|108070.1|108120.5|108070.5|108119.9|108069.9|3
1723434490000|2024-08-12 03:48:10|108120.2|108070.2|108117.4|108067.4|108123.3|108073.3|108117.4|108067.4|15
1723434500000|2024-08-12 03:48:20|108116.8|108066.8|108117.3|108067.3|108117.9|108067.9|108115.3|108065.3|9
1723434510000|2024-08-12 03:48:30|108116.9|108066.9|108116.7|108066.7|108117.2|108067.2|108116.7|108066.7|5
1723434520000|2024-08-12 03:48:40|108116.8|108066.8|108117.2|108067.2|108117.2|108067.2|108116.6|108066.6|5
1723434530000|2024-08-12 03:48:50|108117.3|108067.3|108118|108068|108118|108068|108117.3|108067.3|5
1723434540000|2024-08-12 03:49:00|108118.1|108068.1|108118|108068|108118.1|108068.1|108118|108068|2
1723434550000|2024-08-12 03:49:10|108116.7|108066.7|108117.7|108067.7|108117.7|108067.7|108116.7|108066.7|2
1723434560000|2024-08-12 03:49:20|108117.5|108067.5|108117.1|108067.1|108117.5|108067.5|108116.7|108066.7|5
1723434580000|2024-08-12 03:49:40|108117.2|108067.2|108117.2|108067.2|108117.7|108067.7|108117.2|108067.2|4
1723434590000|2024-08-12 03:49:50|108117.3|108067.3|108117.4|108067.4|108117.4|108067.4|108117.1|108067.1|5
1723434600000|2024-08-12 03:50:00|108117.5|108067.5|108112.3|108062.3|108117.5|108067.5|108112.3|108062.3|11
1723434610000|2024-08-12 03:50:10|108111|108061|108112.3|108062.3|108114.9|108064.9|108110.3|108060.3|21
1723434620000|2024-08-12 03:50:20|108111.9|108061.9|108115.2|108065.2|108116.1|108066.1|108111.5|108061.5|24
1723434630000|2024-08-12 03:50:30|108114.4|108064.4|108110.1|108060.1|108114.4|108064.4|108110.1|108060.1|9
1723434640000|2024-08-12 03:50:40|108108.5|108058.5|108107.3|108057.3|108109.4|108059.4|108106.4|108056.4|19
1723434650000|2024-08-12 03:50:50|108107.7|108057.7|108104|108054|108107.7|108057.7|108104|108054|11
1723434660000|2024-08-12 03:51:00|108102.1|108052.1|108101|108051|108104.1|108054.1|108097|108047|17
1723434670000|2024-08-12 03:51:10|108101.3|108051.3|108103|108053|108104.7|108054.7|108098.7|108048.7|23
1723434680000|2024-08-12 03:51:20|108103.2|108053.2|108102.1|108052.1|108104.6|108054.6|108101.7|108051.7|20
1723434690000|2024-08-12 03:51:30|108100.9|108050.9|108106.5|108056.5|108107|108057|108100.9|108050.9|29
1723434700000|2024-08-12 03:51:40|108106.9|108056.9|108107.1|108057.1|108111.6|108061.6|108106.6|108056.6|10
1723434710000|2024-08-12 03:51:50|108107.5|108057.5|108108.4|108058.4|108108.9|108058.9|108107.5|108057.5|5
1723434720000|2024-08-12 03:52:00|108107.4|108057.4|108109.2|108059.2|108109.5|108059.5|108106.8|108056.8|14
1723434730000|2024-08-12 03:52:10|108109.6|108059.6|108109.3|108059.3|108109.6|108059.6|108108.8|108058.8|6
1723434740000|2024-08-12 03:52:20|108107.7|108057.7|108107.5|108057.5|108107.7|108057.7|108107.5|108057.5|4
1723434750000|2024-08-12 03:52:30|108107.1|108057.1|108106.5|108056.5|108107.1|108057.1|108106.5|108056.5|2
1723434760000|2024-08-12 03:52:40|108106.1|108056.1|108105.8|108055.8|108106.1|108056.1|108105.5|108055.5|9
1723434770000|2024-08-12 03:52:50|108106.6|108056.6|108107.4|108057.4|108107.4|108057.4|108106.5|108056.5|6
1723434780000|2024-08-12 03:53:00|108106.9|108056.9|108105.5|108055.5|108107.3|108057.3|108105|108055|9
1723434790000|2024-08-12 03:53:10|108106.4|108056.4|108110.8|108060.8|108110.8|108060.8|108105.1|108055.1|20
1723434800000|2024-08-12 03:53:20|108110.7|108060.7|108113.8|108063.8|108113.8|108063.8|108110.7|108060.7|11
1723434810000|2024-08-12 03:53:30|108114|108064|108111.2|108061.2|108114.1|108064.1|108111.2|108061.2|8
1723434820000|2024-08-12 03:53:40|108110.9|108060.9|108110.9|108060.9|108111.4|108061.4|108110.8|108060.8|4
1723434830000|2024-08-12 03:53:50|108111.4|108061.4|108111|108061|108111.4|108061.4|108111|108061|2
1723434840000|2024-08-12 03:54:00|108111.4|108061.4|108111.8|108061.8|108112.3|108062.3|108111.3|108061.3|6
1723434850000|2024-08-12 03:54:10|108111.2|108061.2|108112.2|108062.2|108112.6|108062.6|108111.2|108061.2|5
1723434860000|2024-08-12 03:54:20|108112.1|108062.1|108112.2|108062.2|108112.2|108062.2|108112.1|108062.1|2
1723434870000|2024-08-12 03:54:30|108110.9|108060.9|108110|108060|108110.9|108060.9|108109.9|108059.9|6
1723434880000|2024-08-12 03:54:40|108110.4|108060.4|108110|108060|108110.4|108060.4|108109.9|108059.9|4
1723434890000|2024-08-12 03:54:50|108109.4|108059.4|108108.7|108058.7|108110.1|108060.1|108107.4|108057.4|20
1723434900000|2024-08-12 03:55:00|108109.5|108059.5|108110.1|108060.1|108110.1|108060.1|108108.9|108058.9|7
1723434910000|2024-08-12 03:55:10|108109.9|108059.9|108105.2|108055.2|108109.9|108059.9|108105.2|108055.2|11
1723434920000|2024-08-12 03:55:20|108105.8|108055.8|108108.6|108058.6|108108.6|108058.6|108105.8|108055.8|9
1723434930000|2024-08-12 03:55:30|108108.7|108058.7|108107.2|108057.2|108108.7|108058.7|108107.2|108057.2|7
1723434940000|2024-08-12 03:55:40|108107.3|108057.3|108107.4|108057.4|108107.5|108057.5|108106.9|108056.9|10
1723434950000|2024-08-12 03:55:50|108107.6|108057.6|108107.3|108057.3|108108.7|108058.7|108106.6|108056.6|10
1723434960000|2024-08-12 03:56:00|108104.3|108054.3|108106.8|108056.8|108109.5|108059.5|108104.3|108054.3|15
1723434970000|2024-08-12 03:56:10|108107.1|108057.1|108108|108058|108108|108058|108107.1|108057.1|4
1723434980000|2024-08-12 03:56:20|108107.9|108057.9|108107.9|108057.9|108108.1|108058.1|108107.8|108057.8|5
1723434990000|2024-08-12 03:56:30|108108.2|108058.2|108110.6|108060.6|108111.8|108061.8|108108.2|108058.2|8
1723435000000|2024-08-12 03:56:40|108111.1|108061.1|108114|108064|108114.1|108064.1|108111.1|108061.1|9
1723435010000|2024-08-12 03:56:50|108113.9|108063.9|108109.6|108059.6|108114|108064|108109.6|108059.6|8
1723435020000|2024-08-12 03:57:00|108109.2|108059.2|108109.9|108059.9|108109.9|108059.9|108108.8|108058.8|7
1723435030000|2024-08-12 03:57:10|108110.3|108060.3|108112|108062|108112|108062|108110.3|108060.3|7
1723435040000|2024-08-12 03:57:20|108111.6|108061.6|108110.3|108060.3|108111.6|108061.6|108110.3|108060.3|5
1723435050000|2024-08-12 03:57:30|108110.2|108060.2|108110.6|108060.6|108110.6|108060.6|108110.2|108060.2|3
1723435060000|2024-08-12 03:57:40|108110.7|108060.7|108110.7|108060.7|108111.6|108061.6|108110.7|108060.7|6
1723435070000|2024-08-12 03:57:50|108110.8|108060.8|108108.1|108058.1|108110.8|108060.8|108106.9|108056.9|8
1723435080000|2024-08-12 03:58:00|108108.2|108058.2|108107.5|108057.5|108108.2|108058.2|108107.5|108057.5|6
1723435090000|2024-08-12 03:58:10|108107.7|108057.7|108108.6|108058.6|108108.8|108058.8|108107.7|108057.7|5
1723435100000|2024-08-12 03:58:20|108108.7|108058.7|108107.4|108057.4|108110.5|108060.5|108106.2|108056.2|16
1723435110000|2024-08-12 03:58:30|108107.5|108057.5|108108.4|108058.4|108108.6|108058.6|108107.5|108057.5|6
1723435120000|2024-08-12 03:58:40|108109.3|108059.3|108108.8|108058.8|108110.3|108060.3|108108.2|108058.2|10
1723435130000|2024-08-12 03:58:50|108108.6|108058.6|108109|108059|108109|108059|108106.3|108056.3|13
1723435140000|2024-08-12 03:59:00|108108.8|108058.8|108109.4|108059.4|108109.5|108059.5|108108.8|108058.8|6
1723435150000|2024-08-12 03:59:10|108109.5|108059.5|108109.3|108059.3|108110.7|108060.7|108108.5|108058.5|12
1723435160000|2024-08-12 03:59:20|108108.9|108058.9|108107.9|108057.9|108108.9|108058.9|108107.9|108057.9|6
1723435170000|2024-08-12 03:59:30|108107.5|108057.5|108106.7|108056.7|108107.5|108057.5|108104|108054|20
1723435180000|2024-08-12 03:59:40|108106.3|108056.3|108105|108055|108106.3|108056.3|108105|108055|7
1723435190000|2024-08-12 03:59:50|108105.4|108055.4|108105|108055|108105.4|108055.4|108105|108055|2
1723435200000|2024-08-12 04:00:00|108105.1|108055.1|108106.5|108056.5|108107.9|108057.9|108105.1|108055.1|22
1723435210000|2024-08-12 04:00:10|108106.1|108056.1|108107.1|108057.1|108108.1|108058.1|108106.1|108056.1|10
1723435220000|2024-08-12 04:00:20|108106.7|108056.7|108107.7|108057.7|108108|108058|108106.7|108056.7|6
1723435230000|2024-08-12 04:00:30|108107.5|108057.5|108105.7|108055.7|108107.6|108057.6|108105|108055|10
1723435240000|2024-08-12 04:00:40|108105.6|108055.6|108107|108057|108109.9|108059.9|108104.9|108054.9|9
1723435250000|2024-08-12 04:00:50|108105.9|108055.9|108102.4|108052.4|108106.1|108056.1|108101.7|108051.7|28
1723435260000|2024-08-12 04:01:00|108101.4|108051.4|108101.2|108051.2|108101.6|108051.6|108098.9|108048.9|14
1723435270000|2024-08-12 04:01:10|108100.4|108050.4|108099.1|108049.1|108102.8|108052.8|108099.1|108049.1|21
1723435280000|2024-08-12 04:01:20|108100|108050|108098.2|108048.2|108101.4|108051.4|108097.7|108047.7|19
1723435290000|2024-08-12 04:01:30|108098.1|108048.1|108096.6|108046.6|108101.9|108051.9|108096.6|108046.6|9
1723435300000|2024-08-12 04:01:40|108096.8|108046.8|108101|108051|108104.3|108054.3|108096.8|108046.8|25
1723435310000|2024-08-12 04:01:50|108101.7|108051.7|108102.1|108052.1|108102.2|108052.2|108101.1|108051.1|6
1723435320000|2024-08-12 04:02:00|108101.9|108051.9|108101.9|108051.9|108101.9|108051.9|108101.9|108051.9|1
1723435330000|2024-08-12 04:02:10|108102.4|108052.4|108100.8|108050.8|108102.4|108052.4|108100.5|108050.5|12
1723435340000|2024-08-12 04:02:20|108102.3|108052.3|108101.6|108051.6|108102.3|108052.3|108099.7|108049.7|12
1723435350000|2024-08-12 04:02:30|108100.8|108050.8|108100.3|108050.3|108101.2|108051.2|108099.7|108049.7|9
1723435360000|2024-08-12 04:02:40|108100.1|108050.1|108101|108051|108101.3|108051.3|108099.7|108049.7|12
1723435370000|2024-08-12 04:02:50|108100.9|108050.9|108091.7|108041.7|108100.9|108050.9|108091.7|108041.7|15
1723435380000|2024-08-12 04:03:00|108091.1|108041.1|108090.8|108040.8|108091.2|108041.2|108090.8|108040.8|3
1723435390000|2024-08-12 04:03:10|108090.4|108040.4|108091.5|108041.5|108091.6|108041.6|108090.4|108040.4|6
1723435400000|2024-08-12 04:03:20|108090.4|108040.4|108091.5|108041.5|108092.4|108042.4|108090.4|108040.4|14
1723435410000|2024-08-12 04:03:30|108092.6|108042.6|108092.4|108042.4|108099.8|108049.8|108092.4|108042.4|16
1723435420000|2024-08-12 04:03:40|108092.2|108042.2|108092.8|108042.8|108093.4|108043.4|108092.2|108042.2|5
1723435430000|2024-08-12 04:03:50|108093.2|108043.2|108101.9|108051.9|108101.9|108051.9|108093.1|108043.1|17
1723435440000|2024-08-12 04:04:00|108101.7|108051.7|108103.6|108053.6|108103.9|108053.9|108101.5|108051.5|11
1723435450000|2024-08-12 04:04:10|108103.7|108053.7|108103.7|108053.7|108103.7|108053.7|108103.7|108053.7|1
1723435460000|2024-08-12 04:04:20|108103.6|108053.6|108103.5|108053.5|108103.7|108053.7|108103.5|108053.5|4
1723435470000|2024-08-12 04:04:30|108103.4|108053.4|108101.8|108051.8|108104.4|108054.4|108101.8|108051.8|7
1723435480000|2024-08-12 04:04:40|108101.9|108051.9|108102|108052|108102.6|108052.6|108101.5|108051.5|9
1723435490000|2024-08-12 04:04:50|108101.6|108051.6|108101.6|108051.6|108101.6|108051.6|108101.6|108051.6|1
1723435500000|2024-08-12 04:05:00|108101.4|108051.4|108101.4|108051.4|108101.5|108051.5|108101.4|108051.4|3
1723435510000|2024-08-12 04:05:10|108103|108053|108103.1|108053.1|108103.2|108053.2|108102.7|108052.7|9
1723435520000|2024-08-12 04:05:20|108103|108053|108103.8|108053.8|108103.8|108053.8|108102.9|108052.9|6
1723435530000|2024-08-12 04:05:30|108103.9|108053.9|108103.1|108053.1|108107.6|108057.6|108102.4|108052.4|15
1723435540000|2024-08-12 04:05:40|108103.3|108053.3|108102.1|108052.1|108104|108054|108102.1|108052.1|10
1723435550000|2024-08-12 04:05:50|108101.8|108051.8|108101.9|108051.9|108101.9|108051.9|108101.6|108051.6|3
1723435560000|2024-08-12 04:06:00|108101.1|108051.1|108101.1|108051.1|108101.1|108051.1|108094.6|108044.6|19
1723435570000|2024-08-12 04:06:10|108100.8|108050.8|108101.3|108051.3|108102.5|108052.5|108100.8|108050.8|9
1723435580000|2024-08-12 04:06:20|108100.8|108050.8|108101|108051|108101.9|108051.9|108099.9|108049.9|15
1723435590000|2024-08-12 04:06:30|108101.2|108051.2|108096.1|108046.1|108101.2|108051.2|108093.5|108043.5|16
1723435600000|2024-08-12 04:06:40|108096|108046|108094.9|108044.9|108096|108046|108094.9|108044.9|3
1723435610000|2024-08-12 04:06:50|108094.8|108044.8|108093.8|108043.8|108094.9|108044.9|108093.8|108043.8|5
1723435620000|2024-08-12 04:07:00|108094|108044|108092.6|108042.6|108094|108044|108092.5|108042.5|7
1723435630000|2024-08-12 04:07:10|108092.5|108042.5|108094.3|108044.3|108094.3|108044.3|108092.4|108042.4|7
1723435640000|2024-08-12 04:07:20|108094.4|108044.4|108092.7|108042.7|108094.4|108044.4|108092.7|108042.7|4
1723435650000|2024-08-12 04:07:30|108093.3|108043.3|108093.3|108043.3|108093.4|108043.4|108093.3|108043.3|3
1723435660000|2024-08-12 04:07:40|108092.8|108042.8|108092.6|108042.6|108093.6|108043.6|108092.4|108042.4|9
1723435670000|2024-08-12 04:07:50|108092.2|108042.2|108092.2|108042.2|108092.6|108042.6|108092.2|108042.2|3
1723435680000|2024-08-12 04:08:00|108091.9|108041.9|108092.9|108042.9|108092.9|108042.9|108091.9|108041.9|8
1723435690000|2024-08-12 04:08:10|108093|108043|108091.9|108041.9|108093|108043|108091.9|108041.9|12
1723435700000|2024-08-12 04:08:20|108092.5|108042.5|108091.9|108041.9|108092.5|108042.5|108091.8|108041.8|5
1723435710000|2024-08-12 04:08:30|108091.4|108041.4|108091.2|108041.2|108092.2|108042.2|108091.1|108041.1|6
1723435720000|2024-08-12 04:08:40|108091.3|108041.3|108090.4|108040.4|108091.3|108041.3|108090.4|108040.4|8
1723435730000|2024-08-12 04:08:50|108090.1|108040.1|108090.6|108040.6|108091.2|108041.2|108090.1|108040.1|10
1723435740000|2024-08-12 04:09:00|108090.9|108040.9|108090.1|108040.1|108091.1|108041.1|108090|108040|10
1723435750000|2024-08-12 04:09:10|108089.8|108039.8|108090.4|108040.4|108090.8|108040.8|108089|108039|10
1723435760000|2024-08-12 04:09:20|108090.8|108040.8|108090.7|108040.7|108090.9|108040.9|108090.7|108040.7|4
1723435770000|2024-08-12 04:09:30|108090.6|108040.6|108089|108039|108090.6|108040.6|108088.3|108038.3|14
1723435780000|2024-08-12 04:09:40|108088.3|108038.3|108089.3|108039.3|108089.3|108039.3|108088.3|108038.3|5
1723435790000|2024-08-12 04:09:50|108089.7|108039.7|108092.6|108042.6|108092.9|108042.9|108089.7|108039.7|8
1723435800000|2024-08-12 04:10:00|108092.3|108042.3|108092.3|108042.3|108096.2|108046.2|108092.3|108042.3|13
1723435810000|2024-08-12 04:10:10|108092.4|108042.4|108091.7|108041.7|108092.4|108042.4|108090.9|108040.9|10
1723435820000|2024-08-12 04:10:20|108091.3|108041.3|108097.7|108047.7|108097.7|108047.7|108091.3|108041.3|14
1723435830000|2024-08-12 04:10:30|108097.9|108047.9|108090.1|108040.1|108097.9|108047.9|108090.1|108040.1|11
1723435840000|2024-08-12 04:10:40|108090.2|108040.2|108089.4|108039.4|108090.2|108040.2|108089.2|108039.2|6
1723435850000|2024-08-12 04:10:50|108088.6|108038.6|108088.5|108038.5|108088.6|108038.6|108088.5|108038.5|2
1723435860000|2024-08-12 04:11:00|108088.4|108038.4|108101|108051|108103.2|108053.2|108088.4|108038.4|20
1723435870000|2024-08-12 04:11:10|108100.6|108050.6|108100.2|108050.2|108101|108051|108100.2|108050.2|4
1723435880000|2024-08-12 04:11:20|108100.8|108050.8|108098.7|108048.7|108101.1|108051.1|108095.3|108045.3|15
1723435890000|2024-08-12 04:11:30|108099.6|108049.6|108099.9|108049.9|108100.6|108050.6|108099.6|108049.6|15
1723435900000|2024-08-12 04:11:40|108099.8|108049.8|108100.2|108050.2|108100.4|108050.4|108099.8|108049.8|7
1723435910000|2024-08-12 04:11:50|108100.3|108050.3|108099.3|108049.3|108100.3|108050.3|108099.3|108049.3|4
1723435920000|2024-08-12 04:12:00|108099.8|108049.8|108099.9|108049.9|108101.1|108051.1|108099.5|108049.5|10
1723435930000|2024-08-12 04:12:10|108100.1|108050.1|108098.8|108048.8|108100.8|108050.8|108098.8|108048.8|7
1723435940000|2024-08-12 04:12:20|108099.4|108049.4|108093.7|108043.7|108099.7|108049.7|108092.8|108042.8|16
1723435950000|2024-08-12 04:12:30|108093.6|108043.6|108091|108041|108093.6|108043.6|108091|108041|9
1723435960000|2024-08-12 04:12:40|108090.9|108040.9|108090.4|108040.4|108091.2|108041.2|108090.4|108040.4|6
1723435970000|2024-08-12 04:12:50|108090.8|108040.8|108089.1|108039.1|108090.8|108040.8|108089.1|108039.1|11
1723435980000|2024-08-12 04:13:00|108089.4|108039.4|108089|108039|108089.8|108039.8|108089|108039|7
1723435990000|2024-08-12 04:13:10|108088.9|108038.9|108089.3|108039.3|108089.3|108039.3|108088.4|108038.4|5
1723436000000|2024-08-12 04:13:20|108088.5|108038.5|108089.2|108039.2|108089.9|108039.9|108088.4|108038.4|13
1723436010000|2024-08-12 04:13:30|108088.8|108038.8|108088.8|108038.8|108088.8|108038.8|108088.8|108038.8|1
1723436020000|2024-08-12 04:13:40|108089.2|108039.2|108089|108039|108089.2|108039.2|108088.9|108038.9|3
1723436030000|2024-08-12 04:13:50|108088.5|108038.5|108088.2|108038.2|108088.5|108038.5|108088.1|108038.1|4
1723436040000|2024-08-12 04:14:00|108088.7|108038.7|108086.1|108036.1|108089.2|108039.2|108086.1|108036.1|6
1723436050000|2024-08-12 04:14:10|108086.3|108036.3|108088.5|108038.5|108089.8|108039.8|108086.3|108036.3|7
1723436060000|2024-08-12 04:14:20|108088.3|108038.3|108088.4|108038.4|108088.5|108038.5|108087.8|108037.8|5
1723436070000|2024-08-12 04:14:30|108088.5|108038.5|108087.8|108037.8|108088.5|108038.5|108087.8|108037.8|3
1723436080000|2024-08-12 04:14:40|108087.9|108037.9|108085.8|108035.8|108088.4|108038.4|108085.8|108035.8|3
1723436090000|2024-08-12 04:14:50|108085.9|108035.9|108086|108036|108086|108036|108085.9|108035.9|2
1723436100000|2024-08-12 04:15:00|108085.9|108035.9|108085.9|108035.9|108086|108036|108085.9|108035.9|3
1723436110000|2024-08-12 04:15:10|108085.8|108035.8|108085.7|108035.7|108085.8|108035.8|108084.9|108034.9|4
1723436120000|2024-08-12 04:15:20|108085.8|108035.8|108086|108036|108086.1|108036.1|108085.7|108035.7|5
1723436130000|2024-08-12 04:15:30|108085.4|108035.4|108086.1|108036.1|108086.1|108036.1|108085.4|108035.4|5
1723436140000|2024-08-12 04:15:40|108086|108036|108085.8|108035.8|108086.1|108036.1|108085.8|108035.8|3
1723436150000|2024-08-12 04:15:50|108085|108035|108085.7|108035.7|108085.7|108035.7|108084.8|108034.8|4
1723436160000|2024-08-12 04:16:00|108084.9|108034.9|108085.9|108035.9|108085.9|108035.9|108084.9|108034.9|5
1723436170000|2024-08-12 04:16:10|108085.1|108035.1|108085.6|108035.6|108085.6|108035.6|108085|108035|7
1723436180000|2024-08-12 04:16:20|108085.5|108035.5|108085.2|108035.2|108085.6|108035.6|108085.2|108035.2|5
1723436190000|2024-08-12 04:16:30|108085.6|108035.6|108085.5|108035.5|108085.7|108035.7|108085.5|108035.5|3
1723436200000|2024-08-12 04:16:40|108085.7|108035.7|108085.7|108035.7|108085.8|108035.8|108085.6|108035.6|4
1723436210000|2024-08-12 04:16:50|108086.5|108036.5|108091.9|108041.9|108091.9|108041.9|108086.5|108036.5|4
1723436220000|2024-08-12 04:17:00|108091.8|108041.8|108090.9|108040.9|108091.8|108041.8|108090|108040|9
1723436230000|2024-08-12 04:17:10|108091.3|108041.3|108092.3|108042.3|108092.3|108042.3|108091.3|108041.3|7
1723436240000|2024-08-12 04:17:20|108092.4|108042.4|108091.5|108041.5|108092.5|108042.5|108091.5|108041.5|3
1723436250000|2024-08-12 04:17:30|108091.4|108041.4|108091.5|108041.5|108091.5|108041.5|108091.4|108041.4|2
1723436260000|2024-08-12 04:17:40|108088.1|108038.1|108088.2|108038.2|108088.2|108038.2|108088.1|108038.1|2
1723436270000|2024-08-12 04:17:50|108089.3|108039.3|108089.2|108039.2|108089.5|108039.5|108089.2|108039.2|4
1723436280000|2024-08-12 04:18:00|108088|108038|108098.6|108048.6|108098.6|108048.6|108088|108038|11
1723436290000|2024-08-12 04:18:10|108098.7|108048.7|108098|108048|108098.7|108048.7|108098|108048|4
1723436300000|2024-08-12 04:18:20|108098.5|108048.5|108101.7|108051.7|108101.7|108051.7|108098.5|108048.5|8
1723436310000|2024-08-12 04:18:30|108102.6|108052.6|108103.1|108053.1|108103.2|108053.2|108102.6|108052.6|4
1723436320000|2024-08-12 04:18:40|108103.6|108053.6|108103.1|108053.1|108103.6|108053.6|108102.3|108052.3|9
1723436330000|2024-08-12 04:18:50|108103.2|108053.2|108103.1|108053.1|108103.3|108053.3|108102.9|108052.9|6
1723436340000|2024-08-12 04:19:00|108103.4|108053.4|108100.3|108050.3|108103.4|108053.4|108099.5|108049.5|33
1723436350000|2024-08-12 04:19:10|108100.5|108050.5|108100.3|108050.3|108100.9|108050.9|108097.9|108047.9|48
1723436360000|2024-08-12 04:19:20|108100.4|108050.4|108100.1|108050.1|108103|108053|108097.7|108047.7|52
1723436370000|2024-08-12 04:19:30|108100.4|108050.4|108092.9|108042.9|108100.4|108050.4|108091.5|108041.5|55
1723436380000|2024-08-12 04:19:40|108092.8|108042.8|108090.6|108040.6|108095|108045|108089.4|108039.4|45
1723436390000|2024-08-12 04:19:50|108090|108040|108087.4|108037.4|108091.6|108041.6|108085.9|108035.9|44
1723436400000|2024-08-12 04:20:00|108088|108038|108085.4|108035.4|108089.3|108039.3|108083.7|108033.7|46
1723436410000|2024-08-12 04:20:10|108086.4|108036.4|108086.6|108036.6|108087.3|108037.3|108084.2|108034.2|42
1723436420000|2024-08-12 04:20:20|108085.5|108035.5|108085.6|108035.6|108088.2|108038.2|108082.8|108032.8|29
1723436430000|2024-08-12 04:20:30|108084.8|108034.8|108085.4|108035.4|108087.1|108037.1|108084.2|108034.2|32
1723436440000|2024-08-12 04:20:40|108086.4|108036.4|108083.4|108033.4|108088|108038|108081.4|108031.4|37
1723436450000|2024-08-12 04:20:50|108081.8|108031.8|108084.6|108034.6|108084.6|108034.6|108080.9|108030.9|34
1723436460000|2024-08-12 04:21:00|108085.1|108035.1|108077.3|108027.3|108085.1|108035.1|108076.9|108026.9|20
1723436470000|2024-08-12 04:21:10|108077.4|108027.4|108078.9|108028.9|108080.8|108030.8|108077.3|108027.3|13
1723436480000|2024-08-12 04:21:20|108078.8|108028.8|108084.7|108034.7|108087.7|108037.7|108078|108028|31
1723436490000|2024-08-12 04:21:30|108084.6|108034.6|108084.2|108034.2|108086.7|108036.7|108083.9|108033.9|23
1723436500000|2024-08-12 04:21:40|108084|108034|108084.9|108034.9|108086.1|108036.1|108082.4|108032.4|25
1723436510000|2024-08-12 04:21:50|108085.2|108035.2|108080.7|108030.7|108085.6|108035.6|108080.7|108030.7|41
1723436520000|2024-08-12 04:22:00|108083.1|108033.1|108080.2|108030.2|108083.1|108033.1|108078|108028|36
1723436530000|2024-08-12 04:22:10|108080.1|108030.1|108082.9|108032.9|108084.1|108034.1|108077.1|108027.1|39
1723436540000|2024-08-12 04:22:20|108083.2|108033.2|108084.3|108034.3|108084.5|108034.5|108080|108030|37
1723436550000|2024-08-12 04:22:30|108083.5|108033.5|108083.8|108033.8|108085.4|108035.4|108081.7|108031.7|39
1723436560000|2024-08-12 04:22:40|108083.2|108033.2|108083.8|108033.8|108085|108035|108082.3|108032.3|27
1723436570000|2024-08-12 04:22:50|108084.8|108034.8|108081.7|108031.7|108085.4|108035.4|108080.9|108030.9|34
1723436580000|2024-08-12 04:23:00|108080.6|108030.6|108076|108026|108080.6|108030.6|108073.6|108023.6|66
1723436590000|2024-08-12 04:23:10|108076.9|108026.9|108079.9|108029.9|108080.3|108030.3|108074.5|108024.5|64
1723436600000|2024-08-12 04:23:20|108078.5|108028.5|108080.1|108030.1|108081.5|108031.5|108077.2|108027.2|35
1723436610000|2024-08-12 04:23:30|108081.1|108031.1|108077.3|108027.3|108085|108035|108077.3|108027.3|33
1723436620000|2024-08-12 04:23:40|108076.8|108026.8|108075.9|108025.9|108076.8|108026.8|108075.4|108025.4|8
1723436630000|2024-08-12 04:23:50|108076.1|108026.1|108074.3|108024.3|108076.6|108026.6|108074.3|108024.3|6
1723436640000|2024-08-12 04:24:00|108074.2|108024.2|108072.7|108022.7|108074.2|108024.2|108072.7|108022.7|8
1723436650000|2024-08-12 04:24:10|108072.6|108022.6|108072.6|108022.6|108072.6|108022.6|108072.2|108022.2|9
1723436660000|2024-08-12 04:24:20|108072.2|108022.2|108074.6|108024.6|108074.6|108024.6|108072.2|108022.2|5
1723436670000|2024-08-12 04:24:30|108069.8|108019.8|108070.2|108020.2|108070.2|108020.2|108069.6|108019.6|4
1723436680000|2024-08-12 04:24:40|108069.8|108019.8|108081|108031|108084|108034|108069.8|108019.8|51
1723436690000|2024-08-12 04:24:50|108081.4|108031.4|108082.8|108032.8|108084.9|108034.9|108079.6|108029.6|45
1723436700000|2024-08-12 04:25:00|108083|108033|108083.7|108033.7|108085.2|108035.2|108081.9|108031.9|41
1723436710000|2024-08-12 04:25:10|108084.5|108034.5|108085.6|108035.6|108086.5|108036.5|108081.6|108031.6|32
1723436720000|2024-08-12 04:25:20|108085|108035|108079.5|108029.5|108085.3|108035.3|108077.9|108027.9|36
1723436730000|2024-08-12 04:25:30|108079.8|108029.8|108077.9|108027.9|108079.8|108029.8|108072.6|108022.6|45
1723436740000|2024-08-12 04:25:40|108076.7|108026.7|108083|108033|108083.3|108033.3|108075.2|108025.2|54
1723436750000|2024-08-12 04:25:50|108082.9|108032.9|108083.5|108033.5|108084.6|108034.6|108079.9|108029.9|45
1723436760000|2024-08-12 04:26:00|108083.9|108033.9|108084|108034|108084.9|108034.9|108081.4|108031.4|40
1723436770000|2024-08-12 04:26:10|108082.4|108032.4|108083.9|108033.9|108083.9|108033.9|108080.8|108030.8|25
1723436780000|2024-08-12 04:26:20|108084.4|108034.4|108083.6|108033.6|108086.6|108036.6|108080.2|108030.2|38
1723436790000|2024-08-12 04:26:30|108081.4|108031.4|108081|108031|108084.4|108034.4|108079.6|108029.6|34
1723436800000|2024-08-12 04:26:40|108079.2|108029.2|108079.2|108029.2|108082.4|108032.4|108074.7|108024.7|59
1723436810000|2024-08-12 04:26:50|108079.4|108029.4|108080.4|108030.4|108081.4|108031.4|108077.4|108027.4|55
1723436820000|2024-08-12 04:27:00|108079.7|108029.7|108079.2|108029.2|108081.8|108031.8|108073.9|108023.9|59
1723436830000|2024-08-12 04:27:10|108080.2|108030.2|108075.4|108025.4|108080.2|108030.2|108074.3|108024.3|48
1723436840000|2024-08-12 04:27:20|108077.4|108027.4|108077.6|108027.6|108081|108031|108074.4|108024.4|45
1723436850000|2024-08-12 04:27:30|108077.4|108027.4|108080.9|108030.9|108081.1|108031.1|108075.8|108025.8|57
1723436860000|2024-08-12 04:27:40|108081.8|108031.8|108078.4|108028.4|108081.9|108031.9|108076.6|108026.6|51
1723436870000|2024-08-12 04:27:50|108079.8|108029.8|108075.6|108025.6|108079.8|108029.8|108073.2|108023.2|49
1723436880000|2024-08-12 04:28:00|108077.5|108027.5|108076.7|108026.7|108080.4|108030.4|108074.2|108024.2|53
1723436890000|2024-08-12 04:28:10|108075.1|108025.1|108078.2|108028.2|108079.7|108029.7|108073.6|108023.6|61
1723436900000|2024-08-12 04:28:20|108077.4|108027.4|108073.7|108023.7|108081.5|108031.5|108072.7|108022.7|58
1723436910000|2024-08-12 04:28:30|108074.3|108024.3|108082.9|108032.9|108085.2|108035.2|108074.3|108024.3|39
1723436920000|2024-08-12 04:28:40|108083.4|108033.4|108081.4|108031.4|108084.3|108034.3|108080.8|108030.8|36
1723436930000|2024-08-12 04:28:50|108080.7|108030.7|108080.5|108030.5|108080.9|108030.9|108075|108025|60
1723436940000|2024-08-12 04:29:00|108079.7|108029.7|108075.2|108025.2|108080.7|108030.7|108073.3|108023.3|38
1723436950000|2024-08-12 04:29:10|108075.5|108025.5|108076.8|108026.8|108077.2|108027.2|108074.3|108024.3|30
1723436960000|2024-08-12 04:29:20|108076.7|108026.7|108073.5|108023.5|108076.7|108026.7|108067.2|108017.2|45
1723436970000|2024-08-12 04:29:30|108072.8|108022.8|108072.4|108022.4|108075.8|108025.8|108072|108022|47
1723436980000|2024-08-12 04:29:40|108073|108023|108059|108009|108077.4|108027.4|108054.9|108004.9|47
1723436990000|2024-08-12 04:29:50|108057.2|108007.2|108062|108012|108062.2|108012.2|108052.9|108002.9|35
1723437000000|2024-08-12 04:30:00|108062.3|108012.3|108063.8|108013.8|108064.6|108014.6|108060.2|108010.2|25
1723437010000|2024-08-12 04:30:10|108063.4|108013.4|108063.5|108013.5|108064|108014|108060.6|108010.6|33
1723437020000|2024-08-12 04:30:20|108063.1|108013.1|108062.3|108012.3|108065.3|108015.3|108060.7|108010.7|46
1723437030000|2024-08-12 04:30:30|108062.2|108012.2|108064.1|108014.1|108064.4|108014.4|108062|108012|24
1723437040000|2024-08-12 04:30:40|108064.2|108014.2|108065.6|108015.6|108065.7|108015.7|108062|108012|18
1723437050000|2024-08-12 04:30:50|108066.1|108016.1|108063.1|108013.1|108066.1|108016.1|108060.3|108010.3|35
1723437060000|2024-08-12 04:31:00|108062.6|108012.6|108045.7|107995.7|108062.6|108012.6|108045.7|107995.7|25
1723437070000|2024-08-12 04:31:10|108042.2|107992.2|108055.6|108005.6|108055.6|108005.6|108036.3|107986.3|47
1723437080000|2024-08-12 04:31:20|108054.6|108004.6|108046.3|107996.3|108054.7|108004.7|108045.8|107995.8|19
1723437090000|2024-08-12 04:31:30|108047.9|107997.9|108040.4|107990.4|108055|108005|108040.4|107990.4|30
1723437100000|2024-08-12 04:31:40|108041.7|107991.7|108051.2|108001.2|108053|108003|108040.6|107990.6|54
1723437110000|2024-08-12 04:31:50|108051.3|108001.3|108047.3|107997.3|108052.3|108002.3|108047.3|107997.3|35
1723437120000|2024-08-12 04:32:00|108046|107996|108040.6|107990.6|108050.4|108000.4|108035.6|107985.6|43
1723437130000|2024-08-12 04:32:10|108038.5|107988.5|108037.9|107987.9|108040.7|107990.7|108033.8|107983.8|37
1723437140000|2024-08-12 04:32:20|108037.6|107987.6|108038.5|107988.5|108043.6|107993.6|108031.8|107981.8|40
1723437150000|2024-08-12 04:32:30|108037.1|107987.1|108037.5|107987.5|108038.9|107988.9|108033.9|107983.9|21
1723437160000|2024-08-12 04:32:40|108037.9|107987.9|108037.3|107987.3|108043.7|107993.7|108030.4|107980.4|41
1723437170000|2024-08-12 04:32:50|108036.7|107986.7|108035|107985|108038.7|107988.7|108033.1|107983.1|33
1723437180000|2024-08-12 04:33:00|108034.9|107984.9|108031.8|107981.8|108036|107986|108031.8|107981.8|38
1723437190000|2024-08-12 04:33:10|108032.5|107982.5|108032.3|107982.3|108034.8|107984.8|108032.3|107982.3|19
1723437200000|2024-08-12 04:33:20|108031.3|107981.3|108032.7|107982.7|108033.5|107983.5|108031.3|107981.3|30
1723437210000|2024-08-12 04:33:30|108032.1|107982.1|108034.5|107984.5|108035.6|107985.6|108030.7|107980.7|28
1723437220000|2024-08-12 04:33:40|108033.9|107983.9|108030.2|107980.2|108034|107984|108029.9|107979.9|32
1723437230000|2024-08-12 04:33:50|108030.1|107980.1|108031.8|107981.8|108032.4|107982.4|108029.3|107979.3|22
1723437240000|2024-08-12 04:34:00|108031.5|107981.5|108028.8|107978.8|108032.8|107982.8|108028.8|107978.8|23
1723437250000|2024-08-12 04:34:10|108028.4|107978.4|108036|107986|108036|107986|108028.4|107978.4|7
1723437260000|2024-08-12 04:34:20|108036.7|107986.7|108028.2|107978.2|108036.7|107986.7|108027.2|107977.2|21
1723437270000|2024-08-12 04:34:30|108027.2|107977.2|108029.6|107979.6|108030.3|107980.3|108027.2|107977.2|22
1723437280000|2024-08-12 04:34:40|108029.8|107979.8|108029.5|107979.5|108031.9|107981.9|108029.1|107979.1|23
1723437290000|2024-08-12 04:34:50|108029.2|107979.2|108033.5|107983.5|108033.7|107983.7|108028.6|107978.6|21
1723437300000|2024-08-12 04:35:00|108033.6|107983.6|108030.3|107980.3|108035.1|107985.1|108028.9|107978.9|17
1723437310000|2024-08-12 04:35:10|108030.7|107980.7|108030.2|107980.2|108031.9|107981.9|108028.2|107978.2|27
1723437320000|2024-08-12 04:35:20|108030|107980|108029.3|107979.3|108031.5|107981.5|108027.3|107977.3|29
1723437330000|2024-08-12 04:35:30|108029.7|107979.7|108029.5|107979.5|108029.7|107979.7|108028.1|107978.1|21
1723437340000|2024-08-12 04:35:40|108029.6|107979.6|108026.3|107976.3|108030.3|107980.3|108026.3|107976.3|21
1723437350000|2024-08-12 04:35:50|108025.5|107975.5|108027.4|107977.4|108027.9|107977.9|108024.7|107974.7|13
1723437360000|2024-08-12 04:36:00|108027.6|107977.6|108027.8|107977.8|108028.3|107978.3|108025.8|107975.8|17
1723437370000|2024-08-12 04:36:10|108027.9|107977.9|108029.8|107979.8|108031.6|107981.6|108027.9|107977.9|18
1723437380000|2024-08-12 04:36:20|108028.4|107978.4|108030|107980|108030.4|107980.4|108027.5|107977.5|14
1723437390000|2024-08-12 04:36:30|108030.1|107980.1|108029.1|107979.1|108032.6|107982.6|108028.9|107978.9|33
1723437400000|2024-08-12 04:36:40|108029.2|107979.2|108029.4|107979.4|108033.2|107983.2|108027|107977|26
1723437410000|2024-08-12 04:36:50|108029.6|107979.6|108033|107983|108033.9|107983.9|108029.5|107979.5|15
1723437420000|2024-08-12 04:37:00|108032.7|107982.7|108033|107983|108034.5|107984.5|108032.7|107982.7|10
1723437430000|2024-08-12 04:37:10|108032.6|107982.6|108026.2|107976.2|108034.4|107984.4|108025.2|107975.2|26
1723437440000|2024-08-12 04:37:20|108027.1|107977.1|108029|107979|108029|107979|108026.3|107976.3|11
1723437450000|2024-08-12 04:37:30|108029.6|107979.6|108031.9|107981.9|108032.4|107982.4|108028.8|107978.8|27
1723437460000|2024-08-12 04:37:40|108030.5|107980.5|108031.6|107981.6|108032|107982|108030.5|107980.5|6
1723437470000|2024-08-12 04:37:50|108031.7|107981.7|108032|107982|108032.1|107982.1|108029.9|107979.9|10
1723437480000|2024-08-12 04:38:00|108032.4|107982.4|108030.5|107980.5|108032.4|107982.4|108030.5|107980.5|10
1723437490000|2024-08-12 04:38:10|108030.6|107980.6|108029.4|107979.4|108030.6|107980.6|108029.4|107979.4|6
1723437500000|2024-08-12 04:38:20|108029|107979|108030.1|107980.1|108031.4|107981.4|108029|107979|12
1723437510000|2024-08-12 04:38:30|108029.1|107979.1|108028.3|107978.3|108030|107980|108028.3|107978.3|9
1723437520000|2024-08-12 04:38:40|108027.6|107977.6|108027.9|107977.9|108027.9|107977.9|108024.8|107974.8|13
1723437530000|2024-08-12 04:38:50|108028.1|107978.1|108027.4|107977.4|108028.4|107978.4|108027.4|107977.4|8
1723437540000|2024-08-12 04:39:00|108027.8|107977.8|108026.4|107976.4|108027.9|107977.9|108026|107976|17
1723437550000|2024-08-12 04:39:10|108026.3|107976.3|108028.5|107978.5|108029.8|107979.8|108022.5|107972.5|34
1723437560000|2024-08-12 04:39:20|108028.7|107978.7|108026.3|107976.3|108031|107981|108025.8|107975.8|29
1723437570000|2024-08-12 04:39:30|108026.8|107976.8|108021|107971|108028.2|107978.2|108020.7|107970.7|39
1723437580000|2024-08-12 04:39:40|108019.5|107969.5|108019.3|107969.3|108020.3|107970.3|108017.6|107967.6|21
1723437590000|2024-08-12 04:39:50|108021.1|107971.1|108015.5|107965.5|108021.1|107971.1|108015.5|107965.5|14
1723437600000|2024-08-12 04:40:00|108015.9|107965.9|108015.3|107965.3|108015.9|107965.9|108013.7|107963.7|13
1723437610000|2024-08-12 04:40:10|108015.6|107965.6|108015.6|107965.6|108018.3|107968.3|108014.5|107964.5|25
1723437620000|2024-08-12 04:40:20|108015.5|107965.5|108014.1|107964.1|108015.5|107965.5|108013.1|107963.1|12
1723437630000|2024-08-12 04:40:30|108014|107964|108013.7|107963.7|108014.1|107964.1|108012.5|107962.5|19
1723437640000|2024-08-12 04:40:40|108012.6|107962.6|108013.1|107963.1|108013.7|107963.7|108012.6|107962.6|9
1723437650000|2024-08-12 04:40:50|108012.1|107962.1|108013|107963|108013.2|107963.2|108011.4|107961.4|19
1723437660000|2024-08-12 04:41:00|108013.3|107963.3|108011.9|107961.9|108013.9|107963.9|108011.3|107961.3|20
1723437670000|2024-08-12 04:41:10|108012.8|107962.8|108013.5|107963.5|108013.5|107963.5|108011.2|107961.2|26
1723437680000|2024-08-12 04:41:20|108012.5|107962.5|108014|107964|108014|107964|108012.2|107962.2|20
1723437690000|2024-08-12 04:41:30|108013|107963|108026.3|107976.3|108028.7|107978.7|108012.8|107962.8|39
1723437700000|2024-08-12 04:41:40|108026.2|107976.2|108026|107976|108028|107978|108023.8|107973.8|18
1723437710000|2024-08-12 04:41:50|108025.4|107975.4|108023.4|107973.4|108025.4|107975.4|108022.3|107972.3|12
1723437720000|2024-08-12 04:42:00|108023.5|107973.5|108022.7|107972.7|108023.6|107973.6|108022.4|107972.4|8
1723437730000|2024-08-12 04:42:10|108022.6|107972.6|108013.9|107963.9|108023|107973|108009.7|107959.7|19
1723437740000|2024-08-12 04:42:20|108015.7|107965.7|108012.6|107962.6|108020|107970|108012.6|107962.6|31
1723437750000|2024-08-12 04:42:30|108011.9|107961.9|108016.9|107966.9|108016.9|107966.9|108011.5|107961.5|21
1723437760000|2024-08-12 04:42:40|108016.8|107966.8|108012.8|107962.8|108016.8|107966.8|108012.8|107962.8|7
1723437770000|2024-08-12 04:42:50|108012.6|107962.6|108004.8|107954.8|108013|107963|108002.8|107952.8|22
1723437780000|2024-08-12 04:43:00|108004.5|107954.5|108000.1|107950.1|108004.5|107954.5|107997|107947|22
1723437790000|2024-08-12 04:43:10|107999.7|107949.7|107998.8|107948.8|108000.2|107950.2|107997.6|107947.6|24
1723437800000|2024-08-12 04:43:20|107999.3|107949.3|108003.2|107953.2|108004.6|107954.6|107999.3|107949.3|18
1723437810000|2024-08-12 04:43:30|108003.6|107953.6|108002.3|107952.3|108003.6|107953.6|108002|107952|8
1723437820000|2024-08-12 04:43:40|108001.8|107951.8|107999.5|107949.5|108001.8|107951.8|107999.5|107949.5|9
1723437830000|2024-08-12 04:43:50|107999.6|107949.6|107999.7|107949.7|107999.9|107949.9|107999.6|107949.6|4
1723437840000|2024-08-12 04:44:00|107999.8|107949.8|108001|107951|108001|107951|107999.8|107949.8|10
1723437850000|2024-08-12 04:44:10|108000.5|107950.5|108003|107953|108003|107953|108000.1|107950.1|18
1723437860000|2024-08-12 04:44:20|108002.3|107952.3|108002.3|107952.3|108003.5|107953.5|108001.6|107951.6|14
1723437870000|2024-08-12 04:44:30|108002.8|107952.8|107995.9|107945.9|108002.8|107952.8|107995.9|107945.9|15
1723437880000|2024-08-12 04:44:40|107995.8|107945.8|107988.9|107938.9|107996.7|107946.7|107988.9|107938.9|13
1723437890000|2024-08-12 04:44:50|107987.8|107937.8|107989.1|107939.1|107989.5|107939.5|107980.3|107930.3|25
1723437900000|2024-08-12 04:45:00|107991.5|107941.5|107987.6|107937.6|107993.6|107943.6|107985.6|107935.6|30
1723437910000|2024-08-12 04:45:10|107987.7|107937.7|107988.6|107938.6|107988.6|107938.6|107987.7|107937.7|4
1723437920000|2024-08-12 04:45:20|107988.5|107938.5|107979.9|107929.9|107988.5|107938.5|107974.8|107924.8|26
1723437930000|2024-08-12 04:45:30|107979.5|107929.5|107977.4|107927.4|107979.6|107929.6|107973.9|107923.9|24
1723437940000|2024-08-12 04:45:40|107977.7|107927.7|107975.8|107925.8|107979.2|107929.2|107975.8|107925.8|18
1723437950000|2024-08-12 04:45:50|107975.5|107925.5|107976.2|107926.2|107976.7|107926.7|107975.5|107925.5|6
1723437960000|2024-08-12 04:46:00|107976.4|107926.4|107976.4|107926.4|107976.4|107926.4|107976.4|107926.4|1
1723437970000|2024-08-12 04:46:10|107976.2|107926.2|107976.4|107926.4|107976.4|107926.4|107976.2|107926.2|2
1723437980000|2024-08-12 04:46:20|107977.6|107927.6|107977.3|107927.3|107977.6|107927.6|107976.8|107926.8|3
1723437990000|2024-08-12 04:46:30|107977.4|107927.4|107982.8|107932.8|107983.2|107933.2|107977.4|107927.4|11
1723438000000|2024-08-12 04:46:40|107983.2|107933.2|107994.9|107944.9|107997|107947|107983.2|107933.2|25
1723438010000|2024-08-12 04:46:50|107994.8|107944.8|107995.3|107945.3|107995.4|107945.4|107993.6|107943.6|7
1723438020000|2024-08-12 04:47:00|107995.8|107945.8|107995.4|107945.4|107998.1|107948.1|107995.3|107945.3|15
1723438030000|2024-08-12 04:47:10|107995|107945|107996.8|107946.8|107996.8|107946.8|107993.7|107943.7|26
1723438040000|2024-08-12 04:47:20|107997.6|107947.6|108000.4|107950.4|108000.4|107950.4|107997.3|107947.3|22
1723438050000|2024-08-12 04:47:30|108000.1|107950.1|107999.4|107949.4|108000.6|107950.6|107998.6|107948.6|13
1723438060000|2024-08-12 04:47:40|107999.3|107949.3|107999|107949|107999.7|107949.7|107998.6|107948.6|10
1723438070000|2024-08-12 04:47:50|107998.7|107948.7|107998.7|107948.7|107998.8|107948.8|107998.3|107948.3|5
1723438080000|2024-08-12 04:48:00|107998.3|107948.3|107998.3|107948.3|107998.3|107948.3|107997.6|107947.6|5
1723438090000|2024-08-12 04:48:10|107997.9|107947.9|107998.1|107948.1|107998.2|107948.2|107997.2|107947.2|8
1723438100000|2024-08-12 04:48:20|107998|107948|107997.9|107947.9|107998.1|107948.1|107997.9|107947.9|3
1723438110000|2024-08-12 04:48:30|107998.2|107948.2|108002.8|107952.8|108002.8|107952.8|107997.9|107947.9|17
1723438120000|2024-08-12 04:48:40|108003|107953|108003.4|107953.4|108003.6|107953.6|108002.8|107952.8|8
1723438130000|2024-08-12 04:48:50|108003.3|107953.3|108002.6|107952.6|108003.3|107953.3|108002.3|107952.3|6
1723438140000|2024-08-12 04:49:00|108002.8|107952.8|108004.5|107954.5|108005.2|107955.2|108002.8|107952.8|9
1723438150000|2024-08-12 04:49:10|108004.6|107954.6|108009|107959|108009.5|107959.5|108004.6|107954.6|10
1723438160000|2024-08-12 04:49:20|108008.9|107958.9|108008.6|107958.6|108009|107959|108008.6|107958.6|4
1723438170000|2024-08-12 04:49:30|108008.5|107958.5|108009.8|107959.8|108014.6|107964.6|108008.5|107958.5|12
1723438180000|2024-08-12 04:49:40|108009.9|107959.9|108009.9|107959.9|108009.9|107959.9|108009.6|107959.6|3
1723438190000|2024-08-12 04:49:50|108010.2|107960.2|108011.8|107961.8|108011.8|107961.8|108009.9|107959.9|10
1723438200000|2024-08-12 04:50:00|108011.2|107961.2|108010.3|107960.3|108012.7|107962.7|108010.3|107960.3|11
1723438210000|2024-08-12 04:50:10|108010.4|107960.4|108006.2|107956.2|108011.3|107961.3|108006.2|107956.2|15
1723438220000|2024-08-12 04:50:20|108006.7|107956.7|108004.1|107954.1|108006.7|107956.7|108003.6|107953.6|11
1723438230000|2024-08-12 04:50:30|108004.5|107954.5|108007|107957|108007.8|107957.8|108003.9|107953.9|11
1723438240000|2024-08-12 04:50:40|108006.5|107956.5|108003.4|107953.4|108008.7|107958.7|108003|107953|19
1723438250000|2024-08-12 04:50:50|108003.1|107953.1|108003.6|107953.6|108005.5|107955.5|108001.8|107951.8|27
1723438260000|2024-08-12 04:51:00|108003.4|107953.4|108003.4|107953.4|108006.6|107956.6|108002.2|107952.2|22
1723438270000|2024-08-12 04:51:10|108004|107954|108009.4|107959.4|108009.6|107959.6|108003.6|107953.6|18
1723438280000|2024-08-12 04:51:20|108009.5|107959.5|108004.7|107954.7|108009.5|107959.5|108004.7|107954.7|7
1723438290000|2024-08-12 04:51:30|108004.2|107954.2|108002.9|107952.9|108004.2|107954.2|108002.4|107952.4|7
1723438300000|2024-08-12 04:51:40|108002.8|107952.8|108003.5|107953.5|108003.5|107953.5|108002.6|107952.6|4
1723438310000|2024-08-12 04:51:50|108003.8|107953.8|108003.8|107953.8|108003.9|107953.9|108003.8|107953.8|3
1723438320000|2024-08-12 04:52:00|108003.9|107953.9|108002.8|107952.8|108004|107954|108002.8|107952.8|10
1723438330000|2024-08-12 04:52:10|108003.4|107953.4|108003.1|107953.1|108004|107954|108003.1|107953.1|8
1723438340000|2024-08-12 04:52:20|108003|107953|108003.1|107953.1|108003.1|107953.1|108003|107953|2
1723438350000|2024-08-12 04:52:30|108003|107953|108003.2|107953.2|108003.2|107953.2|108002.7|107952.7|4
1723438360000|2024-08-12 04:52:40|108003.3|107953.3|108003.6|107953.6|108003.6|107953.6|108002.9|107952.9|4
1723438370000|2024-08-12 04:52:50|108003.7|107953.7|108003.6|107953.6|108003.7|107953.7|108003.2|107953.2|4
1723438380000|2024-08-12 04:53:00|108003.4|107953.4|108002.8|107952.8|108003.7|107953.7|108002.8|107952.8|6
1723438390000|2024-08-12 04:53:10|108002.2|107952.2|108002.3|107952.3|108002.3|107952.3|108001.9|107951.9|4
1723438400000|2024-08-12 04:53:20|108002.1|107952.1|108002.1|107952.1|108002.1|107952.1|108002.1|107952.1|1
1723438410000|2024-08-12 04:53:30|108002.2|107952.2|108003.2|107953.2|108003.2|107953.2|108002.2|107952.2|6
1723438420000|2024-08-12 04:53:40|108003.1|107953.1|108004.7|107954.7|108006.7|107956.7|108003.1|107953.1|13
1723438430000|2024-08-12 04:53:50|108004.6|107954.6|108004.2|107954.2|108004.9|107954.9|108003.3|107953.3|17
1723438440000|2024-08-12 04:54:00|108004.1|107954.1|108004.1|107954.1|108004.1|107954.1|108004.1|107954.1|1
1723438450000|2024-08-12 04:54:10|108004.5|107954.5|108005.1|107955.1|108008.4|107958.4|108003.9|107953.9|20
1723438460000|2024-08-12 04:54:20|108005.5|107955.5|108002.2|107952.2|108008.1|107958.1|108002.2|107952.2|23
1723438470000|2024-08-12 04:54:30|108002.3|107952.3|108000.6|107950.6|108003.6|107953.6|108000.1|107950.1|13
1723438480000|2024-08-12 04:54:40|108000.3|107950.3|108000.9|107950.9|108000.9|107950.9|108000.2|107950.2|4
1723438490000|2024-08-12 04:54:50|108000.6|107950.6|108001.7|107951.7|108003.2|107953.2|108000.6|107950.6|9
1723438500000|2024-08-12 04:55:00|108001.6|107951.6|108001.7|107951.7|108002|107952|108001.6|107951.6|6
1723438510000|2024-08-12 04:55:10|108001.9|107951.9|108005.3|107955.3|108005.3|107955.3|108001.9|107951.9|9
1723438520000|2024-08-12 04:55:20|108005.5|107955.5|108010.8|107960.8|108011.4|107961.4|108005.5|107955.5|13
1723438530000|2024-08-12 04:55:30|108009.3|107959.3|108005.1|107955.1|108011|107961|108004.9|107954.9|20
1723438540000|2024-08-12 04:55:40|108004.3|107954.3|108004.4|107954.4|108005.9|107955.9|108003.9|107953.9|11
1723438550000|2024-08-12 04:55:50|108004|107954|108004.7|107954.7|108004.7|107954.7|108003.7|107953.7|6
1723438560000|2024-08-12 04:56:00|108005.1|107955.1|108003.6|107953.6|108005.1|107955.1|108002.8|107952.8|11
1723438570000|2024-08-12 04:56:10|108003.3|107953.3|108006.9|107956.9|108008.4|107958.4|108002.9|107952.9|20
1723438580000|2024-08-12 04:56:20|108007.4|107957.4|108004.5|107954.5|108007.4|107957.4|108004.5|107954.5|12
1723438590000|2024-08-12 04:56:30|108004|107954|108003.5|107953.5|108004.3|107954.3|108002.2|107952.2|16
1723438600000|2024-08-12 04:56:40|108003.8|107953.8|108004.7|107954.7|108004.7|107954.7|108003.7|107953.7|7
1723438610000|2024-08-12 04:56:50|108004.6|107954.6|108007.5|107957.5|108012.1|107962.1|108004.6|107954.6|18
1723438620000|2024-08-12 04:57:00|108007.4|107957.4|108006.7|107956.7|108007.7|107957.7|108006.7|107956.7|5
1723438630000|2024-08-12 04:57:10|108006.8|107956.8|108006.4|107956.4|108006.8|107956.8|108006.4|107956.4|2
1723438640000|2024-08-12 04:57:20|108006.3|107956.3|108008.3|107958.3|108008.3|107958.3|108005.2|107955.2|12
1723438650000|2024-08-12 04:57:30|108008.4|107958.4|108010|107960|108011.1|107961.1|108008.4|107958.4|11
1723438660000|2024-08-12 04:57:40|108009.8|107959.8|108015|107965|108015|107965|108009.8|107959.8|10
1723438670000|2024-08-12 04:57:50|108015.3|107965.3|108014.2|107964.2|108015.7|107965.7|108014.1|107964.1|12
1723438680000|2024-08-12 04:58:00|108013.9|107963.9|108014.1|107964.1|108015.6|107965.6|108013.1|107963.1|17
1723438690000|2024-08-12 04:58:10|108014|107964|108010.6|107960.6|108015.9|107965.9|108010.6|107960.6|18
1723438700000|2024-08-12 04:58:20|108011|107961|108009.1|107959.1|108011.4|107961.4|108007.8|107957.8|13
1723438710000|2024-08-12 04:58:30|108009.2|107959.2|108009.4|107959.4|108009.6|107959.6|108009.2|107959.2|5
1723438720000|2024-08-12 04:58:40|108009.1|107959.1|108008.7|107958.7|108009.1|107959.1|108008.5|107958.5|5
1723438730000|2024-08-12 04:58:50|108008.9|107958.9|108007.7|107957.7|108008.9|107958.9|108006.9|107956.9|6
1723438740000|2024-08-12 04:59:00|108007.3|107957.3|108006.9|107956.9|108007.3|107957.3|108006.8|107956.8|5
1723438750000|2024-08-12 04:59:10|108006.7|107956.7|108006.9|107956.9|108007|107957|108006.5|107956.5|5
1723438760000|2024-08-12 04:59:20|108008.4|107958.4|108008|107958|108008.4|107958.4|108007.4|107957.4|6
1723438770000|2024-08-12 04:59:30|108008.6|107958.6|108013.8|107963.8|108017.3|107967.3|108008.6|107958.6|16
1723438780000|2024-08-12 04:59:40|108013.4|107963.4|108013.3|107963.3|108014.1|107964.1|108013.3|107963.3|9
1723438790000|2024-08-12 04:59:50|108013.2|107963.2|108013.2|107963.2|108013.2|107963.2|108013.2|107963.2|1
1723438800000|2024-08-12 05:00:00|108014.1|107964.1|108013.3|107963.3|108018.5|107968.5|108012|107962|34
1723438810000|2024-08-12 05:00:10|108013.1|107963.1|108013.6|107963.6|108016.2|107966.2|108013.1|107963.1|27
1723438820000|2024-08-12 05:00:20|108013.7|107963.7|108006.8|107956.8|108013.7|107963.7|108005.9|107955.9|37
1723438830000|2024-08-12 05:00:30|108006|107956|108003.6|107953.6|108006.1|107956.1|108001|107951|23
1723438840000|2024-08-12 05:00:40|108003.4|107953.4|108003|107953|108004|107954|108002.9|107952.9|11
1723438850000|2024-08-12 05:00:50|108003.6|107953.6|108006.5|107956.5|108006.5|107956.5|108003.4|107953.4|23
1723438860000|2024-08-12 05:01:00|108006.1|107956.1|108008.9|107958.9|108010.4|107960.4|108006.1|107956.1|20
1723438870000|2024-08-12 05:01:10|108009.4|107959.4|108002.9|107952.9|108010.2|107960.2|108002.7|107952.7|29
1723438880000|2024-08-12 05:01:20|108003.3|107953.3|108006.6|107956.6|108006.7|107956.7|108002.8|107952.8|33
1723438890000|2024-08-12 05:01:30|108006.3|107956.3|108006.9|107956.9|108007.3|107957.3|108004.6|107954.6|12
1723438900000|2024-08-12 05:01:40|108009.5|107959.5|108012.2|107962.2|108012.6|107962.6|108009.5|107959.5|21
1723438910000|2024-08-12 05:01:50|108012.4|107962.4|108011|107961|108012.4|107962.4|108010.7|107960.7|8
1723438920000|2024-08-12 05:02:00|108011.4|107961.4|108014.5|107964.5|108014.5|107964.5|108010|107960|19
1723438930000|2024-08-12 05:02:10|108014.8|107964.8|108006.2|107956.2|108015.5|107965.5|108004.9|107954.9|22
1723438940000|2024-08-12 05:02:20|108005.9|107955.9|108017.1|107967.1|108019.4|107969.4|108005.8|107955.8|16
1723438950000|2024-08-12 05:02:30|108017.5|107967.5|108028.3|107978.3|108030.6|107980.6|108017.5|107967.5|27
1723438960000|2024-08-12 05:02:40|108029.2|107979.2|108030.8|107980.8|108030.8|107980.8|108026.5|107976.5|17
1723438970000|2024-08-12 05:02:50|108031.4|107981.4|108031.5|107981.5|108031.5|107981.5|108031.4|107981.4|4
1723438980000|2024-08-12 05:03:00|108031.7|107981.7|108031.1|107981.1|108031.7|107981.7|108031.1|107981.1|3
1723438990000|2024-08-12 05:03:10|108031.2|107981.2|108029.8|107979.8|108031.3|107981.3|108029.8|107979.8|8
1723439000000|2024-08-12 05:03:20|108029.3|107979.3|108028.9|107978.9|108029.3|107979.3|108028.8|107978.8|3
1723439010000|2024-08-12 05:03:30|108028.6|107978.6|108025.8|107975.8|108028.6|107978.6|108025.8|107975.8|6
1723439020000|2024-08-12 05:03:40|108026.1|107976.1|108026.2|107976.2|108026.2|107976.2|108026.1|107976.1|2
1723439030000|2024-08-12 05:03:50|108026.4|107976.4|108027.5|107977.5|108028.6|107978.6|108025|107975|18
1723439040000|2024-08-12 05:04:00|108027.4|107977.4|108027.4|107977.4|108027.4|107977.4|108027.4|107977.4|1
1723439050000|2024-08-12 05:04:10|108027.2|107977.2|108027.2|107977.2|108027.3|107977.3|108027.2|107977.2|3
1723439060000|2024-08-12 05:04:20|108027.1|107977.1|108027|107977|108027.2|107977.2|108026.9|107976.9|6
1723439070000|2024-08-12 05:04:30|108026.7|107976.7|108025.6|107975.6|108026.7|107976.7|108025.5|107975.5|5
1723439080000|2024-08-12 05:04:40|108026.2|107976.2|108025.5|107975.5|108026.2|107976.2|108025.5|107975.5|8
1723439090000|2024-08-12 05:04:50|108025.6|107975.6|108026.3|107976.3|108026.3|107976.3|108025.5|107975.5|7
1723439100000|2024-08-12 05:05:00|108027.3|107977.3|108024.9|107974.9|108027.3|107977.3|108024.7|107974.7|9
1723439110000|2024-08-12 05:05:10|108025|107975|108026|107976|108026|107976|108024.6|107974.6|20
1723439120000|2024-08-12 05:05:20|108026.6|107976.6|108027.2|107977.2|108027.6|107977.6|108026.6|107976.6|8
1723439130000|2024-08-12 05:05:30|108026.9|107976.9|108024.8|107974.8|108027|107977|108024.7|107974.7|11
1723439140000|2024-08-12 05:05:40|108025.3|107975.3|108025.8|107975.8|108025.8|107975.8|108025.3|107975.3|4
1723439150000|2024-08-12 05:05:50|108025.7|107975.7|108026|107976|108026|107976|108025.5|107975.5|4
1723439160000|2024-08-12 05:06:00|108026.4|107976.4|108032.1|107982.1|108035.5|107985.5|108026.4|107976.4|15
1723439170000|2024-08-12 05:06:10|108032.4|107982.4|108030.4|107980.4|108032.5|107982.5|108030.4|107980.4|6
1723439180000|2024-08-12 05:06:20|108030.7|107980.7|108030|107980|108030.7|107980.7|108030|107980|3
1723439190000|2024-08-12 05:06:30|108030.1|107980.1|108030.1|107980.1|108030.1|107980.1|108030.1|107980.1|1
1723439200000|2024-08-12 05:06:40|108029.7|107979.7|108026.1|107976.1|108030.5|107980.5|108026.1|107976.1|15
1723439210000|2024-08-12 05:06:50|108025.7|107975.7|108025.7|107975.7|108025.7|107975.7|108025.7|107975.7|1
1723439220000|2024-08-12 05:07:00|108025.8|107975.8|108025.9|107975.9|108026|107976|108025.8|107975.8|3
1723439230000|2024-08-12 05:07:10|108025.3|107975.3|108006.3|107956.3|108027.8|107977.8|108006.3|107956.3|27
1723439240000|2024-08-12 05:07:20|108005.2|107955.2|108006.4|107956.4|108006.5|107956.5|108005.2|107955.2|11
1723439250000|2024-08-12 05:07:30|108006.1|107956.1|108008.8|107958.8|108008.8|107958.8|108006|107956|7
1723439260000|2024-08-12 05:07:40|108009.1|107959.1|108013.4|107963.4|108015.3|107965.3|108009.1|107959.1|16
1723439270000|2024-08-12 05:07:50|108013.6|107963.6|108009.6|107959.6|108013.6|107963.6|108008.4|107958.4|27
1723439280000|2024-08-12 05:08:00|108009.4|107959.4|108010.6|107960.6|108011.3|107961.3|108009.4|107959.4|7
1723439290000|2024-08-12 05:08:10|108010.5|107960.5|108008.3|107958.3|108010.6|107960.6|108008.3|107958.3|10
1723439300000|2024-08-12 05:08:20|108008|107958|108007|107957|108009.1|107959.1|108006.6|107956.6|9
1723439310000|2024-08-12 05:08:30|108006.9|107956.9|108010.3|107960.3|108010.3|107960.3|108006.9|107956.9|9
1723439320000|2024-08-12 05:08:40|108011|107961|108014|107964|108014.4|107964.4|108011|107961|14
1723439330000|2024-08-12 05:08:50|108013.9|107963.9|108014|107964|108014.2|107964.2|108013.5|107963.5|6
1723439340000|2024-08-12 05:09:00|108014.1|107964.1|108014.1|107964.1|108014.1|107964.1|108014.1|107964.1|1
1723439350000|2024-08-12 05:09:10|108013.7|107963.7|108013.4|107963.4|108014.1|107964.1|108013.4|107963.4|9
1723439360000|2024-08-12 05:09:20|108013.3|107963.3|108013.3|107963.3|108013.3|107963.3|108013.3|107963.3|1
1723439370000|2024-08-12 05:09:30|108013.4|107963.4|108015.7|107965.7|108018.8|107968.8|108013.2|107963.2|15
1723439380000|2024-08-12 05:09:40|108015.8|107965.8|108017.3|107967.3|108017.8|107967.8|108014.8|107964.8|13
1723439390000|2024-08-12 05:09:50|108016|107966|108012.5|107962.5|108016|107966|108012.5|107962.5|13
1723439400000|2024-08-12 05:10:00|108012.2|107962.2|108011.7|107961.7|108012.2|107962.2|108011.7|107961.7|3
1723439410000|2024-08-12 05:10:10|108011.6|107961.6|108010.3|107960.3|108011.6|107961.6|108010.2|107960.2|6
1723439420000|2024-08-12 05:10:20|108009.7|107959.7|108009.6|107959.6|108009.7|107959.7|108009.6|107959.6|2
1723439430000|2024-08-12 05:10:30|108009.5|107959.5|108009.3|107959.3|108009.5|107959.5|108009.3|107959.3|2
1723439440000|2024-08-12 05:10:40|108009.5|107959.5|108009.8|107959.8|108009.8|107959.8|108009.5|107959.5|4
1723439450000|2024-08-12 05:10:50|108009.7|107959.7|108010.3|107960.3|108010.3|107960.3|108009.7|107959.7|6
1723439460000|2024-08-12 05:11:00|108010.6|107960.6|108010.3|107960.3|108010.6|107960.6|108010.3|107960.3|3
1723439470000|2024-08-12 05:11:10|108010|107960|108009.9|107959.9|108010.1|107960.1|108009.9|107959.9|4
1723439480000|2024-08-12 05:11:20|108010.1|107960.1|108010|107960|108010.1|107960.1|108009.6|107959.6|8
1723439490000|2024-08-12 05:11:30|108010.1|107960.1|108010.6|107960.6|108010.6|107960.6|108010.1|107960.1|4
1723439500000|2024-08-12 05:11:40|108010.5|107960.5|108010.5|107960.5|108010.6|107960.6|108010.5|107960.5|3
1723439510000|2024-08-12 05:11:50|108010.6|107960.6|108011.4|107961.4|108011.4|107961.4|108010.6|107960.6|6
1723439520000|2024-08-12 05:12:00|108011.3|107961.3|108011.4|107961.4|108011.4|107961.4|108010.9|107960.9|7
1723439530000|2024-08-12 05:12:10|108011.5|107961.5|108011.8|107961.8|108012.6|107962.6|108011.5|107961.5|5
1723439540000|2024-08-12 05:12:20|108010.5|107960.5|108010.2|107960.2|108010.5|107960.5|108010.2|107960.2|3
1723439550000|2024-08-12 05:12:30|108010.3|107960.3|108012.6|107962.6|108015.9|107965.9|108007.8|107957.8|23
1723439560000|2024-08-12 05:12:40|108011.4|107961.4|108011.8|107961.8|108014.8|107964.8|108008.5|107958.5|19
1723439570000|2024-08-12 05:12:50|108012.4|107962.4|108011.6|107961.6|108013.6|107963.6|108011.6|107961.6|9
1723439580000|2024-08-12 05:13:00|108012|107962|108008.9|107958.9|108013.6|107963.6|108008.9|107958.9|13
1723439590000|2024-08-12 05:13:10|108009.3|107959.3|108008.7|107958.7|108009.3|107959.3|108008.3|107958.3|7
1723439600000|2024-08-12 05:13:20|108008.3|107958.3|108007.3|107957.3|108008.8|107958.8|108006.1|107956.1|14
1723439610000|2024-08-12 05:13:30|108007|107957|108007.9|107957.9|108008.1|107958.1|108007|107957|7
1723439620000|2024-08-12 05:13:40|108009.1|107959.1|108011.4|107961.4|108012.4|107962.4|108009.1|107959.1|9
1723439630000|2024-08-12 05:13:50|108011.5|107961.5|108012.2|107962.2|108012.2|107962.2|108011.3|107961.3|5
1723439640000|2024-08-12 05:14:00|108012.1|107962.1|108012.2|107962.2|108012.4|107962.4|108011.8|107961.8|11
1723439650000|2024-08-12 05:14:10|108012.3|107962.3|108010.2|107960.2|108012.7|107962.7|108010.2|107960.2|12
1723439660000|2024-08-12 05:14:20|108010.6|107960.6|108010.4|107960.4|108013.9|107963.9|108009.4|107959.4|22
1723439670000|2024-08-12 05:14:30|108010.3|107960.3|108012.7|107962.7|108013.5|107963.5|108010.3|107960.3|8
1723439680000|2024-08-12 05:14:40|108013.1|107963.1|108015.5|107965.5|108015.8|107965.8|108012.5|107962.5|18
1723439690000|2024-08-12 05:14:50|108015.2|107965.2|108015.9|107965.9|108016.5|107966.5|108015.1|107965.1|8
1723439700000|2024-08-12 05:15:00|108016.5|107966.5|108025|107975|108028|107978|108016.5|107966.5|40
1723439710000|2024-08-12 05:15:10|108025.1|107975.1|108015.2|107965.2|108025.1|107975.1|108011.6|107961.6|33
1723439720000|2024-08-12 05:15:20|108015.7|107965.7|108017.1|107967.1|108017.8|107967.8|108013.3|107963.3|17
1723439730000|2024-08-12 05:15:30|108017.2|107967.2|108025.4|107975.4|108025.7|107975.7|108016.7|107966.7|23
1723439740000|2024-08-12 05:15:40|108024.9|107974.9|108022.6|107972.6|108025.9|107975.9|108022.6|107972.6|22
1723439750000|2024-08-12 05:15:50|108023.5|107973.5|108027.1|107977.1|108027.6|107977.6|108023.5|107973.5|18
1723439760000|2024-08-12 05:16:00|108027.5|107977.5|108026.9|107976.9|108028.1|107978.1|108026.7|107976.7|13
1723439770000|2024-08-12 05:16:10|108026.5|107976.5|108010.5|107960.5|108027.4|107977.4|108009.5|107959.5|32
1723439780000|2024-08-12 05:16:20|108010.4|107960.4|108005.6|107955.6|108012.4|107962.4|108004.3|107954.3|22
1723439790000|2024-08-12 05:16:30|108005.5|107955.5|108006|107956|108007.4|107957.4|108005.4|107955.4|15
1723439800000|2024-08-12 05:16:40|108006.1|107956.1|108006.8|107956.8|108006.8|107956.8|108005.5|107955.5|6
1723439810000|2024-08-12 05:16:50|108006.9|107956.9|108006.9|107956.9|108006.9|107956.9|108005.6|107955.6|4
1723439820000|2024-08-12 05:17:00|108007|107957|108001.1|107951.1|108007|107957|108001.1|107951.1|22
1723439830000|2024-08-12 05:17:10|108001.4|107951.4|108001.2|107951.2|108003|107953|107998.5|107948.5|30
1723439840000|2024-08-12 05:17:20|108001.5|107951.5|107998.3|107948.3|108002.2|107952.2|107997.9|107947.9|40
1723439850000|2024-08-12 05:17:30|107998.9|107948.9|108001.6|107951.6|108002|107952|107998.9|107948.9|14
1723439860000|2024-08-12 05:17:40|108000.9|107950.9|108000|107950|108001.2|107951.2|107999.8|107949.8|16
1723439870000|2024-08-12 05:17:50|107999.9|107949.9|108002.2|107952.2|108002.2|107952.2|107999.8|107949.8|21
1723439880000|2024-08-12 05:18:00|108002.3|107952.3|108002.3|107952.3|108002.5|107952.5|108001.2|107951.2|20
1723439890000|2024-08-12 05:18:10|108001.9|107951.9|108000|107950|108001.9|107951.9|107998.8|107948.8|30
1723439900000|2024-08-12 05:18:20|108000.2|107950.2|108002.9|107952.9|108002.9|107952.9|107999.7|107949.7|15
1723439910000|2024-08-12 05:18:30|108003.2|107953.2|108004|107954|108004.7|107954.7|108002.7|107952.7|20
1723439920000|2024-08-12 05:18:40|108004.1|107954.1|108004.1|107954.1|108004.5|107954.5|108002.3|107952.3|30
1723439930000|2024-08-12 05:18:50|108003.8|107953.8|108002.6|107952.6|108004.1|107954.1|108001.6|107951.6|14
1723439940000|2024-08-12 05:19:00|108002.7|107952.7|108003.7|107953.7|108004.1|107954.1|108001.5|107951.5|15
1723439950000|2024-08-12 05:19:10|108004.1|107954.1|108004.6|107954.6|108004.7|107954.7|108003.9|107953.9|9
1723439960000|2024-08-12 05:19:20|108005.1|107955.1|108005.1|107955.1|108005.2|107955.2|108004|107954|13
1723439970000|2024-08-12 05:19:30|108004.7|107954.7|108005.2|107955.2|108005.5|107955.5|108004.5|107954.5|21
1723439980000|2024-08-12 05:19:40|108004.3|107954.3|108004.8|107954.8|108005.6|107955.6|108004.3|107954.3|6
1723439990000|2024-08-12 05:19:50|108004.6|107954.6|108002.6|107952.6|108004.6|107954.6|108002.1|107952.1|21
1723440000000|2024-08-12 05:20:00|108003|107953|108008.3|107958.3|108008.3|107958.3|108002.8|107952.8|16
1723440010000|2024-08-12 05:20:10|108008.4|107958.4|108007.9|107957.9|108008.7|107958.7|108007.9|107957.9|5
1723440020000|2024-08-12 05:20:20|108008.3|107958.3|108008.3|107958.3|108008.3|107958.3|108008|107958|4
1723440030000|2024-08-12 05:20:30|108008.2|107958.2|108004.6|107954.6|108008.2|107958.2|108004.6|107954.6|9
1723440040000|2024-08-12 05:20:40|108004.9|107954.9|108004.9|107954.9|108004.9|107954.9|108004.9|107954.9|1
1723440050000|2024-08-12 05:20:50|108005|107955|108005|107955|108005.1|107955.1|108005|107955|3
1723440060000|2024-08-12 05:21:00|108005.3|107955.3|108005.4|107955.4|108005.4|107955.4|108005.1|107955.1|3
1723440070000|2024-08-12 05:21:10|108006|107956|108003.4|107953.4|108006.2|107956.2|108003.2|107953.2|9
1723440080000|2024-08-12 05:21:20|108003.5|107953.5|108003.4|107953.4|108003.5|107953.5|108003.4|107953.4|2
1723440090000|2024-08-12 05:21:30|108003.3|107953.3|108003.3|107953.3|108003.6|107953.6|108003|107953|6
1723440100000|2024-08-12 05:21:40|108003.4|107953.4|108002.8|107952.8|108003.4|107953.4|108002.8|107952.8|4
1723440110000|2024-08-12 05:21:50|108002.7|107952.7|108003.1|107953.1|108003.1|107953.1|108002.7|107952.7|3
1723440120000|2024-08-12 05:22:00|108003.3|107953.3|108003.7|107953.7|108005.3|107955.3|108001.7|107951.7|23
1723440130000|2024-08-12 05:22:10|108004.2|107954.2|108004.7|107954.7|108004.7|107954.7|108003.2|107953.2|14
1723440140000|2024-08-12 05:22:20|108005.6|107955.6|108008|107958|108008.2|107958.2|108000.9|107950.9|26
1723440150000|2024-08-12 05:22:30|108008.9|107958.9|108013.6|107963.6|108013.8|107963.8|108005.9|107955.9|41
1723440160000|2024-08-12 05:22:40|108013.7|107963.7|108011.8|107961.8|108013.7|107963.7|108009.7|107959.7|11
1723440170000|2024-08-12 05:22:50|108011.5|107961.5|108015.4|107965.4|108015.4|107965.4|108010.8|107960.8|13
1723440180000|2024-08-12 05:23:00|108015.8|107965.8|108017.2|107967.2|108017.5|107967.5|108015.8|107965.8|12
1723440190000|2024-08-12 05:23:10|108017.5|107967.5|108018|107968|108018|107968|108016.8|107966.8|7
1723440200000|2024-08-12 05:23:20|108018.6|107968.6|108018|107968|108024.8|107974.8|108018|107968|27
1723440210000|2024-08-12 05:23:30|108017.7|107967.7|108014.8|107964.8|108018.9|107968.9|108014.8|107964.8|15
1723440220000|2024-08-12 05:23:40|108015|107965|108014.3|107964.3|108015.4|107965.4|108013.6|107963.6|23
1723440230000|2024-08-12 05:23:50|108014.5|107964.5|108015.1|107965.1|108015.4|107965.4|108013.7|107963.7|11
1723440240000|2024-08-12 05:24:00|108015.3|107965.3|108015.3|107965.3|108015.9|107965.9|108014.4|107964.4|13
1723440250000|2024-08-12 05:24:10|108014.9|107964.9|108016.2|107966.2|108016.2|107966.2|108014.9|107964.9|7
1723440260000|2024-08-12 05:24:20|108015.8|107965.8|108013.7|107963.7|108016.1|107966.1|108013.7|107963.7|11
1723440270000|2024-08-12 05:24:30|108014.2|107964.2|108014.8|107964.8|108015.1|107965.1|108013.4|107963.4|18
1723440280000|2024-08-12 05:24:40|108014.9|107964.9|108013.9|107963.9|108014.9|107964.9|108013.9|107963.9|6
1723440290000|2024-08-12 05:24:50|108014.3|107964.3|108014.7|107964.7|108015.4|107965.4|108014.3|107964.3|10
1723440300000|2024-08-12 05:25:00|108014.6|107964.6|108014.1|107964.1|108015|107965|108014.1|107964.1|8
1723440310000|2024-08-12 05:25:10|108013.8|107963.8|108013.5|107963.5|108014|107964|108013.5|107963.5|4
1723440320000|2024-08-12 05:25:20|108014|107964|108011.3|107961.3|108014.2|107964.2|108011.3|107961.3|6
1723440330000|2024-08-12 05:25:30|108011.2|107961.2|108011.2|107961.2|108011.4|107961.4|108010|107960|10
1723440340000|2024-08-12 05:25:40|108011.3|107961.3|108011.1|107961.1|108011.4|107961.4|108011.1|107961.1|3
1723440350000|2024-08-12 05:25:50|108011|107961|108011|107961|108011.9|107961.9|108011|107961|3
1723440360000|2024-08-12 05:26:00|108011.1|107961.1|108010.7|107960.7|108011.1|107961.1|108010.7|107960.7|3
1723440370000|2024-08-12 05:26:10|108010.5|107960.5|108010.8|107960.8|108010.8|107960.8|108010.5|107960.5|3
1723440380000|2024-08-12 05:26:20|108011.1|107961.1|108011.1|107961.1|108011.2|107961.2|108011.1|107961.1|3
1723440390000|2024-08-12 05:26:30|108011.2|107961.2|108010.5|107960.5|108011.2|107961.2|108010.5|107960.5|4
1723440400000|2024-08-12 05:26:40|108010.4|107960.4|108010.1|107960.1|108010.4|107960.4|108010.1|107960.1|4
1723440410000|2024-08-12 05:26:50|108010|107960|108010|107960|108010|107960|108010|107960|1
1723440420000|2024-08-12 05:27:00|108010.1|107960.1|108008.5|107958.5|108010.1|107960.1|108008.5|107958.5|7
1723440430000|2024-08-12 05:27:10|108008.6|107958.6|108007.3|107957.3|108008.6|107958.6|108007.3|107957.3|5
1723440440000|2024-08-12 05:27:20|108007.1|107957.1|108007|107957|108007.1|107957.1|108007|107957|2
1723440450000|2024-08-12 05:27:30|108006.7|107956.7|108004.8|107954.8|108006.8|107956.8|108004.8|107954.8|10
1723440460000|2024-08-12 05:27:40|108004.7|107954.7|107996.6|107946.6|108005|107955|107995.1|107945.1|9
1723440470000|2024-08-12 05:27:50|107996.7|107946.7|107986.5|107936.5|107996.7|107946.7|107986.5|107936.5|16
1723440480000|2024-08-12 05:28:00|107985.8|107935.8|107980.5|107930.5|107985.8|107935.8|107980.3|107930.3|8
1723440490000|2024-08-12 05:28:10|107980.1|107930.1|107980.1|107930.1|107980.1|107930.1|107980.1|107930.1|1
1723440500000|2024-08-12 05:28:20|107980.2|107930.2|107980.9|107930.9|107980.9|107930.9|107980.2|107930.2|5
1723440510000|2024-08-12 05:28:30|107982.4|107932.4|107983.2|107933.2|107983.8|107933.8|107982.4|107932.4|3
1723440520000|2024-08-12 05:28:40|107983.5|107933.5|107986.3|107936.3|107987|107937|107983.5|107933.5|14
1723440530000|2024-08-12 05:28:50|107986|107936|107985.5|107935.5|107986.5|107936.5|107985.5|107935.5|5
1723440540000|2024-08-12 05:29:00|107985.4|107935.4|107985.3|107935.3|107985.4|107935.4|107985.3|107935.3|2
1723440550000|2024-08-12 05:29:10|107985.4|107935.4|107985.7|107935.7|107985.7|107935.7|107985.1|107935.1|6
1723440560000|2024-08-12 05:29:20|107986.5|107936.5|107988.1|107938.1|107988.1|107938.1|107986.5|107936.5|6
1723440580000|2024-08-12 05:29:40|107988|107938|107987.9|107937.9|107988|107938|107987.9|107937.9|2
1723440590000|2024-08-12 05:29:50|107988.8|107938.8|107983.7|107933.7|107988.8|107938.8|107983.7|107933.7|7
1723440600000|2024-08-12 05:30:00|107983.8|107933.8|107982.3|107932.3|107983.8|107933.8|107982.3|107932.3|5
1723440610000|2024-08-12 05:30:10|107979.1|107929.1|107970.1|107920.1|107979.1|107929.1|107969.8|107919.8|12
1723440620000|2024-08-12 05:30:20|107970.4|107920.4|107969.9|107919.9|107970.5|107920.5|107969.9|107919.9|3
1723440630000|2024-08-12 05:30:30|107969.8|107919.8|107969.6|107919.6|107969.8|107919.8|107969.6|107919.6|2
1723440640000|2024-08-12 05:30:40|107970.8|107920.8|107964.8|107914.8|107972.5|107922.5|107964.8|107914.8|19
1723440650000|2024-08-12 05:30:50|107965.7|107915.7|107962.5|107912.5|107966.3|107916.3|107962.5|107912.5|21
1723440660000|2024-08-12 05:31:00|107962.3|107912.3|107965.9|107915.9|107965.9|107915.9|107962.2|107912.2|11
1723440670000|2024-08-12 05:31:10|107965.8|107915.8|107966.5|107916.5|107966.5|107916.5|107965.4|107915.4|8
1723440680000|2024-08-12 05:31:20|107965.8|107915.8|107965.5|107915.5|107966|107916|107965.5|107915.5|4
1723440690000|2024-08-12 05:31:30|107965.7|107915.7|107967.2|107917.2|107967.2|107917.2|107965.7|107915.7|8
1723440700000|2024-08-12 05:31:40|107967.6|107917.6|107967.6|107917.6|107967.7|107917.7|107967.6|107917.6|3
1723440710000|2024-08-12 05:31:50|107967.7|107917.7|107966.2|107916.2|107967.8|107917.8|107966.2|107916.2|6
1723440720000|2024-08-12 05:32:00|107966.1|107916.1|107966.2|107916.2|107966.2|107916.2|107966.1|107916.1|2
1723440730000|2024-08-12 05:32:10|107966.1|107916.1|107966.8|107916.8|107966.8|107916.8|107966.1|107916.1|3
1723440740000|2024-08-12 05:32:20|107967|107917|107964.1|107914.1|107967.2|107917.2|107963.8|107913.8|20
1723440750000|2024-08-12 05:32:30|107963.6|107913.6|107963.3|107913.3|107963.9|107913.9|107963|107913|9
1723440760000|2024-08-12 05:32:40|107963.4|107913.4|107963.9|107913.9|107963.9|107913.9|107963.4|107913.4|5
1723440770000|2024-08-12 05:32:50|107963.8|107913.8|107964.9|107914.9|107964.9|107914.9|107963.8|107913.8|2
1723440780000|2024-08-12 05:33:00|107964.8|107914.8|107963.1|107913.1|107964.8|107914.8|107963.1|107913.1|3
1723440790000|2024-08-12 05:33:10|107963.2|107913.2|107963.3|107913.3|107963.3|107913.3|107963.2|107913.2|2
1723440800000|2024-08-12 05:33:20|107963|107913|107963|107913|107963|107913|107963|107913|1
1723440810000|2024-08-12 05:33:30|107964.7|107914.7|107963.9|107913.9|107964.7|107914.7|107963.8|107913.8|5
1723440820000|2024-08-12 05:33:40|107964.3|107914.3|107964.3|107914.3|107964.3|107914.3|107964.3|107914.3|1
1723440830000|2024-08-12 05:33:50|107964.4|107914.4|107969.3|107919.3|107970.9|107920.9|107964.4|107914.4|9
1723440840000|2024-08-12 05:34:00|107969.1|107919.1|107968.1|107918.1|107969.1|107919.1|107968.1|107918.1|5
1723440860000|2024-08-12 05:34:20|107968.6|107918.6|107969|107919|107969.2|107919.2|107968.2|107918.2|10
1723440870000|2024-08-12 05:34:30|107968.8|107918.8|107972.2|107922.2|107972.8|107922.8|107968.1|107918.1|15
1723440880000|2024-08-12 05:34:40|107971.8|107921.8|107973.2|107923.2|107974.1|107924.1|107971.8|107921.8|13
1723440890000|2024-08-12 05:34:50|107972.9|107922.9|107974.2|107924.2|107974.6|107924.6|107972|107922|8
1723440900000|2024-08-12 05:35:00|107973.9|107923.9|107975|107925|107975|107925|107973.9|107923.9|4
1723440910000|2024-08-12 05:35:10|107974.6|107924.6|107973.1|107923.1|107974.6|107924.6|107973.1|107923.1|8
1723440920000|2024-08-12 05:35:20|107973.5|107923.5|107974.4|107924.4|107974.4|107924.4|107973.5|107923.5|2
1723440930000|2024-08-12 05:35:30|107974.3|107924.3|107973.2|107923.2|107974.3|107924.3|107973.2|107923.2|4
1723440940000|2024-08-12 05:35:40|107973.7|107923.7|107972.9|107922.9|107973.7|107923.7|107972.7|107922.7|8
1723440960000|2024-08-12 05:36:00|107973.5|107923.5|107973.4|107923.4|107973.5|107923.5|107973.4|107923.4|2
1723440970000|2024-08-12 05:36:10|107973|107923|107974.3|107924.3|107974.3|107924.3|107973|107923|6
1723440980000|2024-08-12 05:36:20|107974.4|107924.4|107973.2|107923.2|107974.4|107924.4|107973.2|107923.2|3
1723440990000|2024-08-12 05:36:30|107973.1|107923.1|107973|107923|107973.1|107923.1|107973|107923|2
1723441000000|2024-08-12 05:36:40|107972.9|107922.9|107973.9|107923.9|107974|107924|107972.9|107922.9|7
1723441010000|2024-08-12 05:36:50|107975.5|107925.5|107974.7|107924.7|107975.6|107925.6|107973.9|107923.9|5
1723441030000|2024-08-12 05:37:10|107974.4|107924.4|107975.8|107925.8|107975.8|107925.8|107974.1|107924.1|4
1723441040000|2024-08-12 05:37:20|107975.2|107925.2|107972.8|107922.8|107975.2|107925.2|107971.9|107921.9|8
1723441050000|2024-08-12 05:37:30|107972.4|107922.4|107972.4|107922.4|107972.5|107922.5|107972.4|107922.4|3
1723441060000|2024-08-12 05:37:40|107973.2|107923.2|107973.8|107923.8|107974.9|107924.9|107973.2|107923.2|6
1723441070000|2024-08-12 05:37:50|107974.7|107924.7|107972.3|107922.3|107974.7|107924.7|107972.3|107922.3|6
1723441080000|2024-08-12 05:38:00|107972.7|107922.7|107972.3|107922.3|107972.7|107922.7|107972.3|107922.3|3
1723441090000|2024-08-12 05:38:10|107971.4|107921.4|107971.6|107921.6|107971.7|107921.7|107971.4|107921.4|3
1723441100000|2024-08-12 05:38:20|107971.3|107921.3|107972.5|107922.5|107972.8|107922.8|107971.3|107921.3|12
1723441110000|2024-08-12 05:38:30|107972.8|107922.8|107972.8|107922.8|107972.8|107922.8|107972.8|107922.8|1
1723441120000|2024-08-12 05:38:40|107973.1|107923.1|107973.8|107923.8|107973.8|107923.8|107973.1|107923.1|3
1723441130000|2024-08-12 05:38:50|107973.4|107923.4|107974.1|107924.1|107974.1|107924.1|107973.4|107923.4|5
1723441140000|2024-08-12 05:39:00|107974.2|107924.2|107974.1|107924.1|107974.4|107924.4|107973.6|107923.6|9
1723441150000|2024-08-12 05:39:10|107975.1|107925.1|107974.7|107924.7|107975.1|107925.1|107974.1|107924.1|5
1723441160000|2024-08-12 05:39:20|107974.2|107924.2|107973.3|107923.3|107974.6|107924.6|107973.3|107923.3|11
1723441170000|2024-08-12 05:39:30|107972.9|107922.9|107971.8|107921.8|107973.1|107923.1|107971|107921|12
1723441180000|2024-08-12 05:39:40|107971.7|107921.7|107969.7|107919.7|107971.7|107921.7|107969.7|107919.7|5
1723441190000|2024-08-12 05:39:50|107970.1|107920.1|107969.8|107919.8|107970.9|107920.9|107969.8|107919.8|6
1723441200000|2024-08-12 05:40:00|107969.9|107919.9|107969.5|107919.5|107970.4|107920.4|107968.9|107918.9|8
1723441210000|2024-08-12 05:40:10|107969.7|107919.7|107970.3|107920.3|107971.3|107921.3|107969.7|107919.7|4
1723441220000|2024-08-12 05:40:20|107970.2|107920.2|107967|107917|107970.2|107920.2|107967|107917|17
1723441230000|2024-08-12 05:40:30|107966.9|107916.9|107966.6|107916.6|107966.9|107916.9|107966.6|107916.6|2
1723441240000|2024-08-12 05:40:40|107966|107916|107965.4|107915.4|107966.1|107916.1|107965.4|107915.4|4
1723441250000|2024-08-12 05:40:50|107965.3|107915.3|107965.4|107915.4|107965.5|107915.5|107964.6|107914.6|5
1723441260000|2024-08-12 05:41:00|107965.3|107915.3|107965.9|107915.9|107965.9|107915.9|107965.3|107915.3|3
1723441270000|2024-08-12 05:41:10|107965.8|107915.8|107966|107916|107966|107916|107965|107915|6
1723441280000|2024-08-12 05:41:20|107965.3|107915.3|107965.3|107915.3|107965.4|107915.4|107965.3|107915.3|3
1723441300000|2024-08-12 05:41:40|107965.4|107915.4|107966.7|107916.7|107966.7|107916.7|107965.4|107915.4|3
1723441310000|2024-08-12 05:41:50|107966.1|107916.1|107966.1|107916.1|107966.1|107916.1|107966.1|107916.1|1
1723441320000|2024-08-12 05:42:00|107966.4|107916.4|107965.6|107915.6|107966.4|107916.4|107965.6|107915.6|3
1723441330000|2024-08-12 05:42:10|107965.5|107915.5|107964.4|107914.4|107965.5|107915.5|107964.4|107914.4|5
1723441340000|2024-08-12 05:42:20|107963.2|107913.2|107965.3|107915.3|107967.7|107917.7|107963.2|107913.2|31
1723441350000|2024-08-12 05:42:30|107966.6|107916.6|107967.2|107917.2|107967.2|107917.2|107966.6|107916.6|2
1723441360000|2024-08-12 05:42:40|107967.5|107917.5|107967.5|107917.5|107967.5|107917.5|107967.5|107917.5|1
1723441370000|2024-08-12 05:42:50|107967.3|107917.3|107964.2|107914.2|107968.1|107918.1|107964.2|107914.2|20
1723441380000|2024-08-12 05:43:00|107964.3|107914.3|107966.6|107916.6|107969.4|107919.4|107964.3|107914.3|23
1723441390000|2024-08-12 05:43:10|107966.7|107916.7|107966.4|107916.4|107966.8|107916.8|107965.5|107915.5|5
1723441400000|2024-08-12 05:43:20|107966|107916|107965.4|107915.4|107966|107916|107965.4|107915.4|3
1723441410000|2024-08-12 05:43:30|107963.6|107913.6|107963.4|107913.4|107963.9|107913.9|107963.4|107913.4|4
1723441420000|2024-08-12 05:43:40|107963.2|107913.2|107961.1|107911.1|107963.2|107913.2|107961.1|107911.1|11
1723441430000|2024-08-12 05:43:50|107960.7|107910.7|107962.8|107912.8|107962.8|107912.8|107960.4|107910.4|8
1723441440000|2024-08-12 05:44:00|107962.5|107912.5|107965.5|107915.5|107965.7|107915.7|107961.9|107911.9|23
1723441450000|2024-08-12 05:44:10|107965.4|107915.4|107965.6|107915.6|107966.6|107916.6|107964|107914|29
1723441460000|2024-08-12 05:44:20|107965|107915|107966.9|107916.9|107967.4|107917.4|107965|107915|32
1723441470000|2024-08-12 05:44:30|107966.6|107916.6|107966.9|107916.9|107967.9|107917.9|107966.2|107916.2|16
1723441480000|2024-08-12 05:44:40|107967.2|107917.2|107967.3|107917.3|107968.4|107918.4|107966.7|107916.7|8
1723441490000|2024-08-12 05:44:50|107967.2|107917.2|107967|107917|107969.2|107919.2|107967|107917|21
1723441500000|2024-08-12 05:45:00|107968.1|107918.1|107968.5|107918.5|107968.8|107918.8|107968.1|107918.1|10
1723441510000|2024-08-12 05:45:10|107968.2|107918.2|107971.3|107921.3|107971.3|107921.3|107968|107918|28
1723441520000|2024-08-12 05:45:20|107970.7|107920.7|107971.2|107921.2|107971.2|107921.2|107968.1|107918.1|33
1723441530000|2024-08-12 05:45:30|107970.4|107920.4|107972.9|107922.9|107972.9|107922.9|107970.1|107920.1|14
1723441540000|2024-08-12 05:45:40|107973|107923|107973.6|107923.6|107973.9|107923.9|107973|107923|7
1723441550000|2024-08-12 05:45:50|107971.6|107921.6|107970|107920|107971.6|107921.6|107970|107920|8
1723441560000|2024-08-12 05:46:00|107969.9|107919.9|107970.2|107920.2|107970.6|107920.6|107969.7|107919.7|4
1723441570000|2024-08-12 05:46:10|107970.1|107920.1|107969.8|107919.8|107970.4|107920.4|107969.8|107919.8|5
1723441580000|2024-08-12 05:46:20|107968.7|107918.7|107968.5|107918.5|107969.5|107919.5|107968.1|107918.1|7
1723441590000|2024-08-12 05:46:30|107968.2|107918.2|107967.9|107917.9|107968.2|107918.2|107967.9|107917.9|2
1723441600000|2024-08-12 05:46:40|107968.1|107918.1|107968.1|107918.1|107968.1|107918.1|107968.1|107918.1|1
1723441610000|2024-08-12 05:46:50|107967.7|107917.7|107967.3|107917.3|107967.7|107917.7|107967.3|107917.3|2
1723441620000|2024-08-12 05:47:00|107967.2|107917.2|107967.2|107917.2|107967.2|107917.2|107967.2|107917.2|1
1723441630000|2024-08-12 05:47:10|107969.3|107919.3|107968.3|107918.3|107969.3|107919.3|107967.9|107917.9|7
1723441640000|2024-08-12 05:47:20|107969.4|107919.4|107981.7|107931.7|107981.7|107931.7|107969.4|107919.4|25
1723441650000|2024-08-12 05:47:30|107982.2|107932.2|107980.1|107930.1|107982.5|107932.5|107977.9|107927.9|42
1723441660000|2024-08-12 05:47:40|107979.3|107929.3|107976.1|107926.1|107981|107931|107976.1|107926.1|36
1723441670000|2024-08-12 05:47:50|107976.3|107926.3|107977.8|107927.8|107982.5|107932.5|107975|107925|39
1723441680000|2024-08-12 05:48:00|107977.4|107927.4|107979.6|107929.6|107980.9|107930.9|107977|107927|16
1723441690000|2024-08-12 05:48:10|107978.8|107928.8|107978.8|107928.8|107978.8|107928.8|107978.3|107928.3|5
1723441700000|2024-08-12 05:48:20|107978.9|107928.9|107988|107938|107988.9|107938.9|107978.9|107928.9|20
1723441710000|2024-08-12 05:48:30|107987.9|107937.9|107990|107940|107995.9|107945.9|107986.3|107936.3|28
1723441720000|2024-08-12 05:48:40|107989.9|107939.9|107988.4|107938.4|107989.9|107939.9|107988.4|107938.4|7
1723441730000|2024-08-12 05:48:50|107988.9|107938.9|107986.6|107936.6|107989.2|107939.2|107986|107936|17
1723441740000|2024-08-12 05:49:00|107986.7|107936.7|107986.9|107936.9|107987.4|107937.4|107986.7|107936.7|5
1723441750000|2024-08-12 05:49:10|107987|107937|107990.7|107940.7|107990.7|107940.7|107986|107936|9
1723441760000|2024-08-12 05:49:20|107989.8|107939.8|107985.8|107935.8|107990.6|107940.6|107982.8|107932.8|36
1723441770000|2024-08-12 05:49:30|107985.5|107935.5|107987.3|107937.3|107987.8|107937.8|107985.1|107935.1|20
1723441780000|2024-08-12 05:49:40|107987.4|107937.4|107987.6|107937.6|107988|107938|107987.4|107937.4|6
1723441790000|2024-08-12 05:49:50|107987.1|107937.1|107986.8|107936.8|107988|107938|107985.2|107935.2|19
1723441800000|2024-08-12 05:50:00|107986.9|107936.9|107986.9|107936.9|107987.9|107937.9|107986.7|107936.7|10
1723441810000|2024-08-12 05:50:10|107986.8|107936.8|107985.9|107935.9|107986.8|107936.8|107985.9|107935.9|4
1723441820000|2024-08-12 05:50:20|107986.3|107936.3|107985.5|107935.5|107987.2|107937.2|107984.2|107934.2|23
1723441830000|2024-08-12 05:50:30|107985.7|107935.7|107986.8|107936.8|107988.2|107938.2|107982.4|107932.4|36
1723441840000|2024-08-12 05:50:40|107987.6|107937.6|107990.9|107940.9|107990.9|107940.9|107987.6|107937.6|9
1723441850000|2024-08-12 05:50:50|107991.1|107941.1|107990.1|107940.1|107991.1|107941.1|107990.1|107940.1|5
1723441860000|2024-08-12 05:51:00|107990.6|107940.6|107991.7|107941.7|107991.7|107941.7|107990.6|107940.6|6
1723441870000|2024-08-12 05:51:10|107991.8|107941.8|107991.9|107941.9|107992.3|107942.3|107991.8|107941.8|4
1723441880000|2024-08-12 05:51:20|107992|107942|107992.1|107942.1|107993.2|107943.2|107991.8|107941.8|15
1723441890000|2024-08-12 05:51:30|107992.9|107942.9|107989.8|107939.8|107992.9|107942.9|107989.8|107939.8|7
1723441900000|2024-08-12 05:51:40|107989.6|107939.6|107989.5|107939.5|107989.6|107939.6|107989|107939|7
1723441910000|2024-08-12 05:51:50|107989.8|107939.8|107990.6|107940.6|107992.2|107942.2|107989.8|107939.8|28
1723441920000|2024-08-12 05:52:00|107989|107939|107984.3|107934.3|107989|107939|107979.3|107929.3|22
1723441930000|2024-08-12 05:52:10|107984.9|107934.9|107985.4|107935.4|107985.4|107935.4|107983.7|107933.7|10
1723441940000|2024-08-12 05:52:20|107985.1|107935.1|107986.5|107936.5|107986.5|107936.5|107984.6|107934.6|8
1723441950000|2024-08-12 05:52:30|107986.2|107936.2|107986.5|107936.5|107986.5|107936.5|107985.6|107935.6|8
1723441960000|2024-08-12 05:52:40|107986|107936|107985.5|107935.5|107986.2|107936.2|107985.5|107935.5|7
1723441970000|2024-08-12 05:52:50|107985.9|107935.9|107987.5|107937.5|107988|107938|107985.2|107935.2|10
1723441980000|2024-08-12 05:53:00|107987.1|107937.1|107985.5|107935.5|107987.5|107937.5|107985|107935|9
1723441990000|2024-08-12 05:53:10|107985.6|107935.6|107973.3|107923.3|107986.1|107936.1|107973.3|107923.3|23
1723442000000|2024-08-12 05:53:20|107973.1|107923.1|107973|107923|107973.1|107923.1|107972.5|107922.5|5
1723442010000|2024-08-12 05:53:30|107972.9|107922.9|107973.1|107923.1|107973.1|107923.1|107972.9|107922.9|2
1723442020000|2024-08-12 05:53:40|107973.8|107923.8|107974.2|107924.2|107974.2|107924.2|107973.8|107923.8|3
1723442030000|2024-08-12 05:53:50|107974.1|107924.1|107974.1|107924.1|107974.1|107924.1|107974.1|107924.1|1
1723442040000|2024-08-12 05:54:00|107974|107924|107973.8|107923.8|107974|107924|107973.8|107923.8|2
1723442050000|2024-08-12 05:54:10|107972.8|107922.8|107975.8|107925.8|107975.8|107925.8|107972.7|107922.7|27
1723442060000|2024-08-12 05:54:20|107976|107926|108003.9|107953.9|108006.9|107956.9|107975.4|107925.4|38
1723442070000|2024-08-12 05:54:30|108003.5|107953.5|108002.5|107952.5|108004.2|107954.2|108001.6|107951.6|15
1723442080000|2024-08-12 05:54:40|108002.3|107952.3|108001.8|107951.8|108002.3|107952.3|108000.5|107950.5|13
1723442090000|2024-08-12 05:54:50|108001.7|107951.7|108000.7|107950.7|108002.4|107952.4|108000.7|107950.7|13
1723442100000|2024-08-12 05:55:00|108000.8|107950.8|108006.3|107956.3|108016|107966|107998|107948|38
1723442110000|2024-08-12 05:55:10|108006.2|107956.2|108012.3|107962.3|108014.6|107964.6|108006|107956|23
1723442120000|2024-08-12 05:55:20|108012.6|107962.6|108017.3|107967.3|108017.3|107967.3|108011.9|107961.9|20
1723442130000|2024-08-12 05:55:30|108021|107971|108019.5|107969.5|108026|107976|108018.9|107968.9|39
1723442140000|2024-08-12 05:55:40|108019.6|107969.6|108018.9|107968.9|108025.1|107975.1|108014.6|107964.6|31
1723442150000|2024-08-12 05:55:50|108019.2|107969.2|108012.2|107962.2|108020.2|107970.2|108011.6|107961.6|42
1723442160000|2024-08-12 05:56:00|108011.1|107961.1|108017.8|107967.8|108020.2|107970.2|108010|107960|27
1723442170000|2024-08-12 05:56:10|108017.4|107967.4|108016.5|107966.5|108022.6|107972.6|108015.7|107965.7|21
1723442180000|2024-08-12 05:56:20|108016|107966|108018.6|107968.6|108021.8|107971.8|108016|107966|31
1723442190000|2024-08-12 05:56:30|108017.7|107967.7|108017.3|107967.3|108024|107974|108017.3|107967.3|19
1723442200000|2024-08-12 05:56:40|108017.2|107967.2|108007.4|107957.4|108020.5|107970.5|108007.4|107957.4|46
1723442210000|2024-08-12 05:56:50|108008.2|107958.2|108009.6|107959.6|108011.6|107961.6|108007.3|107957.3|45
1723442220000|2024-08-12 05:57:00|108010.3|107960.3|108011|107961|108011.3|107961.3|108010.3|107960.3|9
1723442230000|2024-08-12 05:57:10|108010.1|107960.1|108008.9|107958.9|108011.6|107961.6|108008.4|107958.4|18
1723442240000|2024-08-12 05:57:20|108009|107959|108008.8|107958.8|108011.2|107961.2|108008.8|107958.8|15
1723442250000|2024-08-12 05:57:30|108009.5|107959.5|108012.9|107962.9|108012.9|107962.9|108009.5|107959.5|10
1723442260000|2024-08-12 05:57:40|108012.4|107962.4|108012.6|107962.6|108012.6|107962.6|108006.7|107956.7|19
1723442270000|2024-08-12 05:57:50|108013|107963|108008.9|107958.9|108013.2|107963.2|108005.9|107955.9|30
1723442280000|2024-08-12 05:58:00|108006.9|107956.9|108010.6|107960.6|108010.8|107960.8|108006.7|107956.7|34
1723442290000|2024-08-12 05:58:10|108010.7|107960.7|108006.9|107956.9|108011.1|107961.1|108006|107956|9
1723442300000|2024-08-12 05:58:20|108006.7|107956.7|108003.2|107953.2|108007.1|107957.1|108001.3|107951.3|26
1723442310000|2024-08-12 05:58:30|108003.4|107953.4|108006.7|107956.7|108006.7|107956.7|108003.3|107953.3|28
1723442320000|2024-08-12 05:58:40|108007.2|107957.2|108005|107955|108007.3|107957.3|108004.9|107954.9|17
1723442330000|2024-08-12 05:58:50|108004.2|107954.2|108002.9|107952.9|108004.3|107954.3|108001.8|107951.8|8
1723442340000|2024-08-12 05:59:00|108003|107953|108003.3|107953.3|108003.4|107953.4|108003|107953|3
1723442350000|2024-08-12 05:59:10|108003.4|107953.4|108003.5|107953.5|108004.9|107954.9|108002.6|107952.6|22
1723442360000|2024-08-12 05:59:20|108004|107954|108002.5|107952.5|108004|107954|108002.5|107952.5|8
1723442370000|2024-08-12 05:59:30|108002.3|107952.3|108003.4|107953.4|108003.4|107953.4|108002|107952|18
1723442380000|2024-08-12 05:59:40|108004.3|107954.3|108005.4|107955.4|108005.4|107955.4|108002.2|107952.2|28
1723442390000|2024-08-12 05:59:50|108005.3|107955.3|108012.5|107962.5|108015.1|107965.1|108005.3|107955.3|36
1723442400000|2024-08-12 06:00:00|108009.9|107959.9|108021.6|107971.6|108021.9|107971.9|108005.3|107955.3|57
1723442410000|2024-08-12 06:00:10|108022.3|107972.3|108038.3|107988.3|108040.5|107990.5|108022|107972|65
1723442420000|2024-08-12 06:00:20|108039.8|107989.8|108038.6|107988.6|108050|108000|108038.6|107988.6|66
1723442430000|2024-08-12 06:00:30|108037.9|107987.9|108030.3|107980.3|108038.7|107988.7|108029.3|107979.3|66
1723442440000|2024-08-12 06:00:40|108029|107979|108025.9|107975.9|108029.7|107979.7|108025.9|107975.9|31
1723442450000|2024-08-12 06:00:50|108026.5|107976.5|108028.5|107978.5|108033.4|107983.4|108025.6|107975.6|31
1723442460000|2024-08-12 06:01:00|108025.7|107975.7|108025.2|107975.2|108027|107977|108021.6|107971.6|36
1723442470000|2024-08-12 06:01:10|108024.1|107974.1|108017.9|107967.9|108026.2|107976.2|108017.6|107967.6|32
1723442480000|2024-08-12 06:01:20|108018.5|107968.5|108020.3|107970.3|108020.7|107970.7|108018.5|107968.5|11
1723442490000|2024-08-12 06:01:30|108020.5|107970.5|108019.5|107969.5|108020.5|107970.5|108019|107969|12
1723442500000|2024-08-12 06:01:40|108019.1|107969.1|108019.4|107969.4|108021|107971|108018.7|107968.7|17
1723442510000|2024-08-12 06:01:50|108019.3|107969.3|108016.2|107966.2|108019.3|107969.3|108015.9|107965.9|21
1723442520000|2024-08-12 06:02:00|108016.4|107966.4|108015.8|107965.8|108017.1|107967.1|108015.1|107965.1|31
1723442530000|2024-08-12 06:02:10|108015.9|107965.9|108014.4|107964.4|108016.4|107966.4|108014.1|107964.1|16
1723442540000|2024-08-12 06:02:20|108014.2|107964.2|107979.4|107929.4|108014.3|107964.3|107971.7|107921.7|28
1723442550000|2024-08-12 06:02:30|107979.2|107929.2|107976.4|107926.4|107981.9|107931.9|107975.6|107925.6|36
1723442560000|2024-08-12 06:02:40|107975.8|107925.8|107978|107928|107978|107928|107974.3|107924.3|20
1723442570000|2024-08-12 06:02:50|107977.7|107927.7|107977.1|107927.1|107978.1|107928.1|107976.9|107926.9|16
1723442580000|2024-08-12 06:03:00|107977.2|107927.2|107976|107926|107980.9|107930.9|107976|107926|15
1723442590000|2024-08-12 06:03:10|107976.1|107926.1|107948.1|107898.1|107976.1|107926.1|107943.5|107893.5|32
1723442600000|2024-08-12 06:03:20|107947.9|107897.9|107950.3|107900.3|107950.9|107900.9|107945.4|107895.4|17
1723442610000|2024-08-12 06:03:30|107950.1|107900.1|107950|107900|107954.9|107904.9|107950|107900|31
1723442620000|2024-08-12 06:03:40|107949.7|107899.7|107950.9|107900.9|107950.9|107900.9|107949.7|107899.7|11
1723442630000|2024-08-12 06:03:50|107950.7|107900.7|107952.1|107902.1|107952.7|107902.7|107950.6|107900.6|15
1723442640000|2024-08-12 06:04:00|107951.6|107901.6|107950.9|107900.9|107953.8|107903.8|107950.9|107900.9|15
1723442650000|2024-08-12 06:04:10|107950.8|107900.8|107952.2|107902.2|107952.2|107902.2|107950.8|107900.8|17
1723442660000|2024-08-12 06:04:20|107951.9|107901.9|107978.3|107928.3|107979.4|107929.4|107951.8|107901.8|35
1723442670000|2024-08-12 06:04:30|107978.2|107928.2|107996.4|107946.4|107998.8|107948.8|107978.2|107928.2|32
1723442680000|2024-08-12 06:04:40|107996.8|107946.8|108003.5|107953.5|108006.2|107956.2|107996.8|107946.8|29
1723442690000|2024-08-12 06:04:50|108003.4|107953.4|108003.9|107953.9|108009.7|107959.7|108003.4|107953.4|21
1723442700000|2024-08-12 06:05:00|108003.6|107953.6|108000.1|107950.1|108003.6|107953.6|107988.8|107938.8|26
1723442710000|2024-08-12 06:05:10|108000.2|107950.2|107980|107930|108000.4|107950.4|107980|107930|34
1723442720000|2024-08-12 06:05:20|107980.1|107930.1|107967.2|107917.2|107980.5|107930.5|107967.2|107917.2|24
1723442730000|2024-08-12 06:05:30|107966.9|107916.9|107966.1|107916.1|107966.9|107916.9|107963.7|107913.7|26
1723442740000|2024-08-12 06:05:40|107966.2|107916.2|107966.9|107916.9|107967.7|107917.7|107966.2|107916.2|15
1723442750000|2024-08-12 06:05:50|107966.2|107916.2|107964.4|107914.4|107966.3|107916.3|107964.1|107914.1|15
1723442760000|2024-08-12 06:06:00|107963.5|107913.5|107964.2|107914.2|107966.2|107916.2|107961.5|107911.5|25
1723442770000|2024-08-12 06:06:10|107964.3|107914.3|107968|107918|107968.5|107918.5|107959.8|107909.8|43
1723442780000|2024-08-12 06:06:20|107968.2|107918.2|107970.6|107920.6|107971.5|107921.5|107966|107916|23
1723442790000|2024-08-12 06:06:30|107970.7|107920.7|107969.8|107919.8|107970.7|107920.7|107969|107919|18
1723442800000|2024-08-12 06:06:40|107970.1|107920.1|107969.2|107919.2|107970.2|107920.2|107969|107919|12
1723442810000|2024-08-12 06:06:50|107968.6|107918.6|107970|107920|107971|107921|107968|107918|30
1723442820000|2024-08-12 06:07:00|107970.1|107920.1|107973.2|107923.2|107973.2|107923.2|107968.4|107918.4|25
1723442830000|2024-08-12 06:07:10|107973|107923|107975.2|107925.2|107975.5|107925.5|107972.7|107922.7|24
1723442840000|2024-08-12 06:07:20|107975.3|107925.3|107974.2|107924.2|107976.7|107926.7|107974|107924|24
1723442850000|2024-08-12 06:07:30|107973.8|107923.8|107973.2|107923.2|107975.1|107925.1|107972.9|107922.9|17
1723442860000|2024-08-12 06:07:40|107973.3|107923.3|107973.8|107923.8|107974.2|107924.2|107972.7|107922.7|18
1723442870000|2024-08-12 06:07:50|107973.7|107923.7|107973.2|107923.2|107973.8|107923.8|107972.7|107922.7|13
1723442880000|2024-08-12 06:08:00|107974.4|107924.4|108002.9|107952.9|108003.8|107953.8|107974.4|107924.4|28
1723442890000|2024-08-12 06:08:10|108003|107953|108013.5|107963.5|108013.5|107963.5|108002.9|107952.9|18
1723442900000|2024-08-12 06:08:20|108013.7|107963.7|108012.8|107962.8|108014.2|107964.2|108011.7|107961.7|28
1723442910000|2024-08-12 06:08:30|108012.9|107962.9|108021.5|107971.5|108023.5|107973.5|108012.9|107962.9|34
1723442920000|2024-08-12 06:08:40|108021.4|107971.4|108020.4|107970.4|108021.6|107971.6|108020.1|107970.1|22
1723442930000|2024-08-12 06:08:50|108020.1|107970.1|108016.6|107966.6|108020.1|107970.1|108016.1|107966.1|23
1723442940000|2024-08-12 06:09:00|108016.8|107966.8|108017.6|107967.6|108017.8|107967.8|108012.2|107962.2|27
1723442950000|2024-08-12 06:09:10|108017.3|107967.3|108022.3|107972.3|108022.3|107972.3|108016.8|107966.8|21
1723442960000|2024-08-12 06:09:20|108022.6|107972.6|107985.8|107935.8|108033.8|107983.8|107983|107933|37
1723442970000|2024-08-12 06:09:30|107985.2|107935.2|107992.5|107942.5|107994.3|107944.3|107985.2|107935.2|36
1723442980000|2024-08-12 06:09:40|107992|107942|107992.2|107942.2|107992.6|107942.6|107991.3|107941.3|27
1723442990000|2024-08-12 06:09:50|107992.1|107942.1|107992.5|107942.5|107993|107943|107989.8|107939.8|25
1723443000000|2024-08-12 06:10:00|107991.3|107941.3|107995.1|107945.1|108003.2|107953.2|107991.3|107941.3|39
1723443010000|2024-08-12 06:10:10|107995|107945|107993.1|107943.1|107995|107945|107990.3|107940.3|29
1723443020000|2024-08-12 06:10:20|107993.3|107943.3|107990.7|107940.7|107994.7|107944.7|107990.7|107940.7|21
1723443030000|2024-08-12 06:10:30|107989.7|107939.7|107987.5|107937.5|107989.7|107939.7|107986.3|107936.3|28
1723443040000|2024-08-12 06:10:40|107987.4|107937.4|107986.6|107936.6|107997.4|107947.4|107986.2|107936.2|21
1723443050000|2024-08-12 06:10:50|107986.3|107936.3|107986.5|107936.5|107986.5|107936.5|107986.3|107936.3|2
1723443060000|2024-08-12 06:11:00|107986.3|107936.3|107985.5|107935.5|107986.3|107936.3|107985.3|107935.3|9
1723443070000|2024-08-12 06:11:10|107986.1|107936.1|108000.3|107950.3|108000.9|107950.9|107986.1|107936.1|25
1723443080000|2024-08-12 06:11:20|108001|107951|108000.7|107950.7|108001.6|107951.6|108000.1|107950.1|12
1723443090000|2024-08-12 06:11:30|108000.6|107950.6|108002.7|107952.7|108002.7|107952.7|107999|107949|14
1723443100000|2024-08-12 06:11:40|108002.4|107952.4|108001.2|107951.2|108003.2|107953.2|108000.4|107950.4|20
1723443110000|2024-08-12 06:11:50|108001.1|107951.1|108001.2|107951.2|108001.6|107951.6|108000.9|107950.9|13
1723443120000|2024-08-12 06:12:00|108001.3|107951.3|107998.7|107948.7|108009.7|107959.7|107998.4|107948.4|29
1723443130000|2024-08-12 06:12:10|107998.6|107948.6|107998.7|107948.7|107998.8|107948.8|107996.8|107946.8|29
1723443140000|2024-08-12 06:12:20|107998.9|107948.9|107990.2|107940.2|107998.9|107948.9|107989.1|107939.1|23
1723443150000|2024-08-12 06:12:30|107990.1|107940.1|107996.5|107946.5|107996.5|107946.5|107990.1|107940.1|17
1723443160000|2024-08-12 06:12:40|107996.8|107946.8|108008.8|107958.8|108008.8|107958.8|107996.8|107946.8|21
1723443170000|2024-08-12 06:12:50|108009|107959|108008.9|107958.9|108016.1|107966.1|108008.4|107958.4|21
1723443180000|2024-08-12 06:13:00|108008.7|107958.7|108009.6|107959.6|108009.6|107959.6|108008|107958|27
1723443190000|2024-08-12 06:13:10|108010.3|107960.3|108012.9|107962.9|108012.9|107962.9|108007.8|107957.8|16
1723443200000|2024-08-12 06:13:20|108012.7|107962.7|108013.7|107963.7|108013.7|107963.7|108011.3|107961.3|22
1723443210000|2024-08-12 06:13:30|108013.6|107963.6|108016.3|107966.3|108018.8|107968.8|108013.6|107963.6|20
1723443220000|2024-08-12 06:13:40|108016.4|107966.4|108010.7|107960.7|108016.5|107966.5|108009|107959|29
1723443230000|2024-08-12 06:13:50|108010.9|107960.9|108009.2|107959.2|108011.6|107961.6|108008.9|107958.9|23
1723443240000|2024-08-12 06:14:00|108008.9|107958.9|108010.7|107960.7|108010.8|107960.8|108008.9|107958.9|7
1723443250000|2024-08-12 06:14:10|108010.2|107960.2|108012.8|107962.8|108012.8|107962.8|108009.9|107959.9|16
1723443260000|2024-08-12 06:14:20|108013.3|107963.3|108009.1|107959.1|108013.3|107963.3|108007.7|107957.7|26
1723443270000|2024-08-12 06:14:30|108008.8|107958.8|108001.8|107951.8|108008.8|107958.8|108001.6|107951.6|22
1723443280000|2024-08-12 06:14:40|108002.9|107952.9|108000.6|107950.6|108003.4|107953.4|107999.5|107949.5|22
1723443290000|2024-08-12 06:14:50|108000.8|107950.8|108000.3|107950.3|108002.4|107952.4|107996.7|107946.7|20
1723443300000|2024-08-12 06:15:00|108000.4|107950.4|108004|107954|108007.2|107957.2|108000.4|107950.4|22
1723443310000|2024-08-12 06:15:10|108005.1|107955.1|108012|107962|108012|107962|108005.1|107955.1|16
1723443320000|2024-08-12 06:15:20|108011.8|107961.8|108009.8|107959.8|108012.2|107962.2|108009.5|107959.5|22
1723443330000|2024-08-12 06:15:30|108009.6|107959.6|108010.9|107960.9|108016|107966|108009.1|107959.1|28
1723443340000|2024-08-12 06:15:40|108011.1|107961.1|108010.4|107960.4|108012.5|107962.5|108010.4|107960.4|9
1723443350000|2024-08-12 06:15:50|108010.9|107960.9|107983.3|107933.3|108011|107961|107982.9|107932.9|22
1723443360000|2024-08-12 06:16:00|107982.6|107932.6|107976.8|107926.8|107985.1|107935.1|107976.1|107926.1|33
1723443370000|2024-08-12 06:16:10|107976.9|107926.9|107984.1|107934.1|107984.7|107934.7|107976.3|107926.3|24
1723443380000|2024-08-12 06:16:20|107984.2|107934.2|107977.1|107927.1|107984.6|107934.6|107977.1|107927.1|22
1723443390000|2024-08-12 06:16:30|107976.8|107926.8|107976|107926|107977|107927|107974.8|107924.8|25
1723443400000|2024-08-12 06:16:40|107974.6|107924.6|107964.7|107914.7|107974.9|107924.9|107964.6|107914.6|31
1723443410000|2024-08-12 06:16:50|107964.6|107914.6|107964.4|107914.4|107964.6|107914.6|107961.2|107911.2|22
1723443420000|2024-08-12 06:17:00|107964.5|107914.5|107986.6|107936.6|107987.2|107937.2|107964.5|107914.5|27
1723443430000|2024-08-12 06:17:10|107987.5|107937.5|107988.4|107938.4|107988.5|107938.5|107986.5|107936.5|10
1723443440000|2024-08-12 06:17:20|107988.5|107938.5|107989|107939|107989.3|107939.3|107988.5|107938.5|8
1723443450000|2024-08-12 06:17:30|107989.2|107939.2|108041.3|107991.3|108041.4|107991.4|107989.2|107939.2|38
1723443460000|2024-08-12 06:17:40|108041.8|107991.8|108041.9|107991.9|108047.6|107997.6|108041.6|107991.6|50
1723443470000|2024-08-12 06:17:50|108042.8|107992.8|108041.9|107991.9|108047|107997|108041.9|107991.9|39
1723443480000|2024-08-12 06:18:00|108040.9|107990.9|108028.2|107978.2|108040.9|107990.9|108025.7|107975.7|22
1723443490000|2024-08-12 06:18:10|108025.5|107975.5|108027.7|107977.7|108027.7|107977.7|108024.2|107974.2|24
1723443500000|2024-08-12 06:18:20|108027.8|107977.8|108028.8|107978.8|108029.3|107979.3|108027.8|107977.8|10
1723443510000|2024-08-12 06:18:30|108028.7|107978.7|108020.8|107970.8|108029|107979|108020.2|107970.2|14
1723443520000|2024-08-12 06:18:40|108021|107971|108007.2|107957.2|108021|107971|108007|107957|33
1723443530000|2024-08-12 06:18:50|108006.5|107956.5|108008.1|107958.1|108010.5|107960.5|108006.1|107956.1|22
1723443540000|2024-08-12 06:19:00|108008|107958|108005.8|107955.8|108008.2|107958.2|108004|107954|23
1723443550000|2024-08-12 06:19:10|108005|107955|108008.3|107958.3|108008.8|107958.8|108003.3|107953.3|27
1723443560000|2024-08-12 06:19:20|108008|107958|108010.9|107960.9|108011.9|107961.9|108007.4|107957.4|14
1723443570000|2024-08-12 06:19:30|108012.2|107962.2|108013.2|107963.2|108018|107968|108009.5|107959.5|39
1723443580000|2024-08-12 06:19:40|108013.3|107963.3|108010.3|107960.3|108013.7|107963.7|108008.5|107958.5|29
1723443590000|2024-08-12 06:19:50|108010.4|107960.4|108009.8|107959.8|108017.5|107967.5|108007.6|107957.6|39
1723443600000|2024-08-12 06:20:00|108008|107958|108007.7|107957.7|108009.2|107959.2|108007.1|107957.1|18
1723443610000|2024-08-12 06:20:10|108007.4|107957.4|108008.9|107958.9|108009.3|107959.3|108006.6|107956.6|17
1723443620000|2024-08-12 06:20:20|108009.3|107959.3|108007.5|107957.5|108009.3|107959.3|108007|107957|18
1723443630000|2024-08-12 06:20:30|108006.6|107956.6|108005.6|107955.6|108006.6|107956.6|108001.6|107951.6|17
1723443640000|2024-08-12 06:20:40|108005.4|107955.4|108012|107962|108012|107962|108000.5|107950.5|44
1723443650000|2024-08-12 06:20:50|108012.8|107962.8|108006.4|107956.4|108014.4|107964.4|108003|107953|25
1723443660000|2024-08-12 06:21:00|108007.5|107957.5|108008.2|107958.2|108008.2|107958.2|108005.5|107955.5|32
1723443670000|2024-08-12 06:21:10|108008.3|107958.3|108008|107958|108008.6|107958.6|108008|107958|22
1723443680000|2024-08-12 06:21:20|108008.4|107958.4|108011.8|107961.8|108011.9|107961.9|108007.9|107957.9|17
1723443690000|2024-08-12 06:21:30|108011.7|107961.7|108013.6|107963.6|108014|107964|108009.2|107959.2|26
1723443700000|2024-08-12 06:21:40|108013|107963|108010.8|107960.8|108013|107963|108009.4|107959.4|28
1723443710000|2024-08-12 06:21:50|108011.4|107961.4|108011.9|107961.9|108015.9|107965.9|108011.4|107961.4|29
1723443720000|2024-08-12 06:22:00|108012.2|107962.2|108033.9|107983.9|108034.1|107984.1|108008.7|107958.7|26
1723443730000|2024-08-12 06:22:10|108033.8|107983.8|108032.8|107982.8|108033.8|107983.8|108030.7|107980.7|23
1723443740000|2024-08-12 06:22:20|108032.2|107982.2|108042.9|107992.9|108044.5|107994.5|108032.2|107982.2|39
1723443750000|2024-08-12 06:22:30|108043.4|107993.4|108041.6|107991.6|108044.4|107994.4|108039.3|107989.3|21
1723443760000|2024-08-12 06:22:40|108041.7|107991.7|108045.1|107995.1|108046.4|107996.4|108041.1|107991.1|23
1723443770000|2024-08-12 06:22:50|108044.7|107994.7|108042.9|107992.9|108045.1|107995.1|108042.8|107992.8|22
1723443780000|2024-08-12 06:23:00|108042.6|107992.6|108046.4|107996.4|108046.5|107996.5|108042.6|107992.6|19
1723443790000|2024-08-12 06:23:10|108046.2|107996.2|108044.4|107994.4|108047.3|107997.3|108044.4|107994.4|29
1723443800000|2024-08-12 06:23:20|108043.9|107993.9|108023.2|107973.2|108043.9|107993.9|108022.2|107972.2|45
1723443810000|2024-08-12 06:23:30|108023.4|107973.4|108026|107976|108032.8|107982.8|108023.1|107973.1|26
1723443820000|2024-08-12 06:23:40|108023.1|107973.1|108020|107970|108024.4|107974.4|108018|107968|44
1723443830000|2024-08-12 06:23:50|108019.2|107969.2|108019.3|107969.3|108020.3|107970.3|108019.1|107969.1|24
1723443840000|2024-08-12 06:24:00|108019.8|107969.8|108021.4|107971.4|108021.4|107971.4|108016.8|107966.8|24
1723443850000|2024-08-12 06:24:10|108021.5|107971.5|108022.6|107972.6|108024|107974|108021.3|107971.3|22
1723443860000|2024-08-12 06:24:20|108022.7|107972.7|108026.7|107976.7|108030.3|107980.3|108022.7|107972.7|26
1723443870000|2024-08-12 06:24:30|108026.6|107976.6|108023.3|107973.3|108026.6|107976.6|108022.7|107972.7|10
1723443880000|2024-08-12 06:24:40|108023.9|107973.9|108022.4|107972.4|108024|107974|108022.3|107972.3|14
1723443890000|2024-08-12 06:24:50|108022.6|107972.6|108041.3|107991.3|108041.3|107991.3|108022.1|107972.1|30
1723443900000|2024-08-12 06:25:00|108040.9|107990.9|108040.3|107990.3|108044.7|107994.7|108040.1|107990.1|32
1723443910000|2024-08-12 06:25:10|108040.2|107990.2|108038.8|107988.8|108040.3|107990.3|108038.6|107988.6|19
1723443920000|2024-08-12 06:25:20|108039|107989|108042.1|107992.1|108042.7|107992.7|108038.8|107988.8|20
1723443930000|2024-08-12 06:25:30|108042|107992|108053.1|108003.1|108061.6|108011.6|108042|107992|26
1723443940000|2024-08-12 06:25:40|108053.3|108003.3|108045.3|107995.3|108053.3|108003.3|108045.2|107995.2|20
1723443950000|2024-08-12 06:25:50|108045.5|107995.5|108050|108000|108050.1|108000.1|108045.4|107995.4|19
1723443960000|2024-08-12 06:26:00|108048.6|107998.6|108057|108007|108059.4|108009.4|108048.3|107998.3|42
1723443970000|2024-08-12 06:26:10|108057.1|108007.1|108060.4|108010.4|108062.3|108012.3|108056.1|108006.1|18
1723443980000|2024-08-12 06:26:20|108059.9|108009.9|108060.8|108010.8|108061.1|108011.1|108059.7|108009.7|18
1723443990000|2024-08-12 06:26:30|108060.7|108010.7|108057.8|108007.8|108061.2|108011.2|108057.6|108007.6|22
1723444000000|2024-08-12 06:26:40|108057.7|108007.7|108051.1|108001.1|108057.7|108007.7|108051.1|108001.1|32
1723444010000|2024-08-12 06:26:50|108051.2|108001.2|108041.9|107991.9|108051.6|108001.6|108041.9|107991.9|18
1723444020000|2024-08-12 06:27:00|108041.8|107991.8|108065.3|108015.3|108065.7|108015.7|108041.7|107991.7|36
1723444030000|2024-08-12 06:27:10|108064.8|108014.8|108065.9|108015.9|108066.2|108016.2|108064.3|108014.3|18
1723444040000|2024-08-12 06:27:20|108066|108016|108057.6|108007.6|108066.9|108016.9|108057.6|108007.6|31
1723444050000|2024-08-12 06:27:30|108057|108007|108045.4|107995.4|108057|108007|108044.9|107994.9|21
1723444060000|2024-08-12 06:27:40|108045.3|107995.3|108036.9|107986.9|108046.1|107996.1|108036.8|107986.8|26
1723444070000|2024-08-12 06:27:50|108037.1|107987.1|108033.8|107983.8|108037.1|107987.1|108028.4|107978.4|28
1723444080000|2024-08-12 06:28:00|108032.6|107982.6|108033.1|107983.1|108033.5|107983.5|108032.5|107982.5|11
1723444090000|2024-08-12 06:28:10|108033.2|107983.2|108026.5|107976.5|108033.8|107983.8|108024.3|107974.3|23
1723444100000|2024-08-12 06:28:20|108027.5|107977.5|108019.2|107969.2|108027.7|107977.7|108018.4|107968.4|29
1723444110000|2024-08-12 06:28:30|108018.4|107968.4|108017.7|107967.7|108018.4|107968.4|108017|107967|25
1723444120000|2024-08-12 06:28:40|108017.8|107967.8|108013.8|107963.8|108017.8|107967.8|108013.6|107963.6|19
1723444130000|2024-08-12 06:28:50|108013.3|107963.3|108014.4|107964.4|108017.9|107967.9|108013.3|107963.3|28
1723444140000|2024-08-12 06:29:00|108014.6|107964.6|108002.9|107952.9|108014.6|107964.6|108000.2|107950.2|31
1723444150000|2024-08-12 06:29:10|108002.1|107952.1|108000|107950|108002.1|107952.1|107998.9|107948.9|26
1723444160000|2024-08-12 06:29:20|107999.5|107949.5|108012.8|107962.8|108013|107963|107997.9|107947.9|34
1723444170000|2024-08-12 06:29:30|108012.6|107962.6|108016.7|107966.7|108016.7|107966.7|108012.6|107962.6|32
1723444180000|2024-08-12 06:29:40|108017.1|107967.1|108023.4|107973.4|108023.8|107973.8|108014.9|107964.9|33
1723444190000|2024-08-12 06:29:50|108024.4|107974.4|108024.5|107974.5|108025.9|107975.9|108021.9|107971.9|32
1723444200000|2024-08-12 06:30:00|108024.1|107974.1|108015.8|107965.8|108024.8|107974.8|108014.8|107964.8|27
1723444210000|2024-08-12 06:30:10|108015.4|107965.4|108006|107956|108015.5|107965.5|108005.6|107955.6|22
1723444220000|2024-08-12 06:30:20|108006.1|107956.1|107999.8|107949.8|108006.5|107956.5|107999.4|107949.4|13
1723444230000|2024-08-12 06:30:30|107999.9|107949.9|107997.8|107947.8|107999.9|107949.9|107997.5|107947.5|29
1723444240000|2024-08-12 06:30:40|107997.4|107947.4|107998.8|107948.8|107999.5|107949.5|107997.4|107947.4|12
1723444250000|2024-08-12 06:30:50|107999.8|107949.8|107999.9|107949.9|108000.8|107950.8|107999.7|107949.7|12
1723444260000|2024-08-12 06:31:00|108000.5|107950.5|107999.7|107949.7|108003.8|107953.8|107999.3|107949.3|20
1723444270000|2024-08-12 06:31:10|108000|107950|108003.6|107953.6|108003.6|107953.6|107999.7|107949.7|11
1723444280000|2024-08-12 06:31:20|108003.3|107953.3|108002.2|107952.2|108003.5|107953.5|108002.1|107952.1|11
1723444290000|2024-08-12 06:31:30|108002.3|107952.3|108001.6|107951.6|108002.3|107952.3|107999.5|107949.5|16
1723444300000|2024-08-12 06:31:40|108001.4|107951.4|108002.4|107952.4|108003.2|107953.2|108001.4|107951.4|14
1723444310000|2024-08-12 06:31:50|108002.3|107952.3|108002|107952|108002.3|107952.3|108001.4|107951.4|14
1723444320000|2024-08-12 06:32:00|108002.2|107952.2|107998.9|107948.9|108003|107953|107997.8|107947.8|20
1723444330000|2024-08-12 06:32:10|107998.8|107948.8|107999.1|107949.1|107999.1|107949.1|107996.3|107946.3|23
1723444340000|2024-08-12 06:32:20|107999.3|107949.3|108002|107952|108002.2|107952.2|107999.3|107949.3|15
1723444350000|2024-08-12 06:32:30|108002.3|107952.3|108003.1|107953.1|108003.3|107953.3|108002.1|107952.1|21
1723444360000|2024-08-12 06:32:40|108003.3|107953.3|108003.6|107953.6|108003.9|107953.9|108003.1|107953.1|12
1723444370000|2024-08-12 06:32:50|108003.9|107953.9|107997.7|107947.7|108003.9|107953.9|107997.4|107947.4|17
1723444380000|2024-08-12 06:33:00|107998.6|107948.6|108001.4|107951.4|108004|107954|107998.4|107948.4|18
1723444390000|2024-08-12 06:33:10|107999.2|107949.2|107999.9|107949.9|107999.9|107949.9|107997.8|107947.8|22
1723444400000|2024-08-12 06:33:20|107999.5|107949.5|107999.5|107949.5|108000|107950|107999.5|107949.5|7
1723444410000|2024-08-12 06:33:30|107999.6|107949.6|107997.1|107947.1|107999.7|107949.7|107996|107946|32
1723444420000|2024-08-12 06:33:40|107997.2|107947.2|107997.6|107947.6|107998.1|107948.1|107995.5|107945.5|19
1723444430000|2024-08-12 06:33:50|107998.4|107948.4|107990.6|107940.6|107998.4|107948.4|107990.2|107940.2|26
1723444440000|2024-08-12 06:34:00|107990.2|107940.2|107979.1|107929.1|107990.2|107940.2|107977.2|107927.2|36
1723444450000|2024-08-12 06:34:10|107978.8|107928.8|107966.7|107916.7|107979.6|107929.6|107966.7|107916.7|28
1723444460000|2024-08-12 06:34:20|107966.6|107916.6|107964.3|107914.3|107966.6|107916.6|107963.7|107913.7|17
1723444470000|2024-08-12 06:34:30|107964.6|107914.6|107941.1|107916.1|107965.8|107916.2|107940.2|107905.7|30
1723444480000|2024-08-12 06:34:40|107940.7|107915.7|107950.4|107900.4|107952.5|107915.9|107936.8|107896.1|44
1723444490000|2024-08-12 06:34:50|107950.6|107900.6|107948.2|107898.2|107950.6|107900.6|107947.3|107897.3|17
1723444500000|2024-08-12 06:35:00|107947.8|107897.8|107980.9|107930.9|107986.7|107936.7|107947.8|107897.8|43
1723444510000|2024-08-12 06:35:10|107981.2|107931.2|107983.3|107933.3|107984.7|107934.7|107981.2|107931.2|29
1723444520000|2024-08-12 06:35:20|107983.1|107933.1|107982.9|107932.9|107983.9|107933.9|107982.7|107932.7|17
1723444530000|2024-08-12 06:35:30|107982.7|107932.7|107979.4|107929.4|107982.8|107932.8|107978.3|107928.3|13
1723444540000|2024-08-12 06:35:40|107980.4|107930.4|107981|107931|107981.3|107931.3|107979.6|107929.6|18
1723444550000|2024-08-12 06:35:50|107981.3|107931.3|107968.4|107918.4|107981.3|107931.3|107967.8|107917.8|20
1723444560000|2024-08-12 06:36:00|107967.7|107917.7|107970.5|107920.5|107970.5|107920.5|107967.7|107917.7|22
1723444570000|2024-08-12 06:36:10|107970|107920|107974.3|107924.3|107974.3|107924.3|107969.7|107919.7|21
1723444580000|2024-08-12 06:36:20|107974.2|107924.2|107972.9|107922.9|107974.3|107924.3|107971.7|107921.7|17
1723444590000|2024-08-12 06:36:30|107973.1|107923.1|107964.5|107914.5|107973.2|107923.2|107964.5|107914.5|30
1723444600000|2024-08-12 06:36:40|107965.3|107915.3|107965.7|107915.7|107967.2|107917.2|107965.2|107915.2|16
1723444610000|2024-08-12 06:36:50|107965.3|107915.3|107967.2|107917.2|107967.4|107917.4|107964.7|107914.7|21
1723444620000|2024-08-12 06:37:00|107967.1|107917.1|107970.9|107920.9|107971|107921|107966.7|107916.7|14
1723444630000|2024-08-12 06:37:10|107971.1|107921.1|107970.5|107920.5|107973.4|107923.4|107970.5|107920.5|26
1723444640000|2024-08-12 06:37:20|107969.1|107919.1|107956.6|107906.6|107969.1|107919.1|107956.6|107906.6|29
1723444650000|2024-08-12 06:37:30|107956.8|107906.8|107960.9|107910.9|107960.9|107910.9|107956.6|107906.6|27
1723444660000|2024-08-12 06:37:40|107961|107911|107956.6|107906.6|107961.3|107911.3|107956.6|107906.6|17
1723444670000|2024-08-12 06:37:50|107956.3|107906.3|107958.6|107908.6|107959|107909|107954.1|107904.1|27
1723444680000|2024-08-12 06:38:00|107958.7|107908.7|107959.1|107909.1|107960.3|107910.3|107958.6|107908.6|12
1723444690000|2024-08-12 06:38:10|107959.4|107909.4|107956.4|107906.4|107959.9|107909.9|107955.3|107905.3|20
1723444700000|2024-08-12 06:38:20|107954.7|107904.7|107961.1|107911.1|107964.6|107914.6|107953.6|107903.6|23
1723444710000|2024-08-12 06:38:30|107961.4|107911.4|107955.2|107905.2|107961.4|107911.4|107955.1|107905.1|22
1723444720000|2024-08-12 06:38:40|107955.5|107905.5|107962.2|107912.2|107962.8|107912.8|107955.5|107905.5|21
1723444730000|2024-08-12 06:38:50|107961.9|107911.9|107958.1|107908.1|107961.9|107911.9|107958|107908|10
1723444740000|2024-08-12 06:39:00|107958|107908|107956.5|107906.5|107958.6|107908.6|107956.4|107906.4|19
1723444750000|2024-08-12 06:39:10|107956.8|107906.8|107956.7|107906.7|107956.8|107906.8|107956.6|107906.6|3
1723444760000|2024-08-12 06:39:20|107956.8|107906.8|107957|107907|107957|107907|107956.6|107906.6|10
1723444770000|2024-08-12 06:39:30|107956.5|107906.5|107953.1|107903.1|107956.6|107906.6|107952.1|107902.1|15
1723444780000|2024-08-12 06:39:40|107953|107903|107953|107903|107954.1|107904.1|107952.4|107902.4|11
1723444790000|2024-08-12 06:39:50|107953.3|107903.3|107955.8|107905.8|107955.8|107905.8|107952.3|107902.3|19
1723444800000|2024-08-12 06:40:00|107955.6|107905.6|107963|107913|107965|107915|107955.6|107905.6|22
1723444810000|2024-08-12 06:40:10|107963.2|107913.2|107970.4|107920.4|107970.4|107920.4|107963.2|107913.2|27
1723444820000|2024-08-12 06:40:20|107970.5|107920.5|107969.7|107919.7|107970.7|107920.7|107969.6|107919.6|22
1723444830000|2024-08-12 06:40:30|107969.4|107919.4|107957.2|107907.2|107969.7|107919.7|107956.6|107906.6|19
1723444840000|2024-08-12 06:40:40|107957.4|107907.4|107958.6|107908.6|107959|107909|107957.3|107907.3|13
1723444850000|2024-08-12 06:40:50|107958.7|107908.7|107954.8|107904.8|107958.7|107908.7|107954.4|107904.4|14
1723444860000|2024-08-12 06:41:00|107954.6|107904.6|107948|107898|107954.6|107904.6|107947.3|107897.3|20
1723444870000|2024-08-12 06:41:10|107947.6|107897.6|107948.5|107898.5|107948.8|107898.8|107947.5|107897.5|11
1723444880000|2024-08-12 06:41:20|107948.7|107898.7|107946.2|107896.2|107949.3|107899.3|107945.4|107895.4|12
1723444890000|2024-08-12 06:41:30|107946.4|107896.4|107949.8|107899.8|107949.8|107899.8|107945.4|107895.4|15
1723444900000|2024-08-12 06:41:40|107949.1|107899.1|107951.8|107901.8|107951.9|107901.9|107949.1|107899.1|14
1723444910000|2024-08-12 06:41:50|107951.2|107901.2|107953|107903|107953|107903|107950.5|107900.5|24
1723444920000|2024-08-12 06:42:00|107952.8|107902.8|107974.2|107924.2|107975.2|107925.2|107952.8|107902.8|26
1723444930000|2024-08-12 06:42:10|107974.4|107924.4|107980.7|107930.7|107980.7|107930.7|107974.2|107924.2|15
1723444940000|2024-08-12 06:42:20|107979.1|107929.1|107975.7|107925.7|107980.7|107930.7|107975.2|107925.2|20
1723444950000|2024-08-12 06:42:30|107976.1|107926.1|107962.8|107912.8|107976.6|107926.6|107961.4|107911.4|22
1723444960000|2024-08-12 06:42:40|107962.7|107912.7|107962.7|107912.7|107962.9|107912.9|107962.5|107912.5|8
1723444970000|2024-08-12 06:42:50|107962.6|107912.6|107961.5|107911.5|107963.8|107913.8|107961.5|107911.5|16
1723444980000|2024-08-12 06:43:00|107961.7|107911.7|107961|107911|107962.3|107912.3|107960.7|107910.7|15
1723444990000|2024-08-12 06:43:10|107961.3|107911.3|107957.7|107907.7|107961.9|107911.9|107957.1|107907.1|19
1723445000000|2024-08-12 06:43:20|107957.8|107907.8|107955.5|107905.5|107957.8|107907.8|107955.1|107905.1|11
1723445010000|2024-08-12 06:43:30|107955.7|107905.7|107958.3|107908.3|107958.3|107908.3|107955.1|107905.1|18
1723445020000|2024-08-12 06:43:40|107958.2|107908.2|107958.4|107908.4|107958.6|107908.6|107957.5|107907.5|14
1723445030000|2024-08-12 06:43:50|107958.5|107908.5|107959.5|107909.5|107959.7|107909.7|107958.5|107908.5|12
1723445040000|2024-08-12 06:44:00|107959.4|107909.4|107957.8|107907.8|107959.4|107909.4|107957.6|107907.6|12
1723445050000|2024-08-12 06:44:10|107957.9|107907.9|107962.4|107912.4|107962.4|107912.4|107957.9|107907.9|6
1723445060000|2024-08-12 06:44:20|107962.1|107912.1|107961.3|107911.3|107962.8|107912.8|107961.3|107911.3|12
1723445070000|2024-08-12 06:44:30|107961.1|107911.1|107968.8|107918.8|107969.8|107919.8|107961.1|107911.1|23
1723445080000|2024-08-12 06:44:40|107968.4|107918.4|107967.4|107917.4|107969|107919|107967.4|107917.4|13
1723445090000|2024-08-12 06:44:50|107967.3|107917.3|107968.1|107918.1|107968.2|107918.2|107967.2|107917.2|12
1723445100000|2024-08-12 06:45:00|107967.9|107917.9|107965.5|107915.5|107968.1|107918.1|107965.5|107915.5|15
1723445110000|2024-08-12 06:45:10|107964.7|107914.7|107963.7|107913.7|107964.7|107914.7|107963.5|107913.5|13
1723445120000|2024-08-12 06:45:20|107963.8|107913.8|107962.2|107912.2|107963.8|107913.8|107962.1|107912.1|7
1723445130000|2024-08-12 06:45:30|107962.3|107912.3|107962.1|107912.1|107962.3|107912.3|107961.3|107911.3|15
1723445140000|2024-08-12 06:45:40|107959.7|107909.7|107955.1|107905.1|107961.9|107911.9|107952.8|107902.8|40
1723445150000|2024-08-12 06:45:50|107954.7|107904.7|107955.6|107905.6|107955.8|107905.8|107954.4|107904.4|10
1723445160000|2024-08-12 06:46:00|107955.7|107905.7|107952.8|107902.8|107958.5|107908.5|107951.6|107901.6|24
1723445170000|2024-08-12 06:46:10|107952.4|107902.4|107952.7|107902.7|107953.2|107903.2|107951.8|107901.8|20
1723445180000|2024-08-12 06:46:20|107952.5|107902.5|107951.3|107901.3|107952.5|107902.5|107951|107901|17
1723445190000|2024-08-12 06:46:30|107951.9|107901.9|107951.9|107901.9|107952.1|107902.1|107950.9|107900.9|19
1723445200000|2024-08-12 06:46:40|107951.2|107901.2|107951.5|107901.5|107952.2|107902.2|107950.7|107900.7|22
1723445210000|2024-08-12 06:46:50|107951.8|107901.8|107953.4|107903.4|107953.7|107903.7|107951.5|107901.5|23
1723445220000|2024-08-12 06:47:00|107953.9|107903.9|107954.7|107904.7|107955|107905|107953.5|107903.5|23
1723445230000|2024-08-12 06:47:10|107954.4|107904.4|107947|107897|107954.4|107904.4|107947|107897|18
1723445240000|2024-08-12 06:47:20|107946.7|107896.7|107939.3|107889.3|107949.1|107899.1|107939.3|107889.3|26
1723445250000|2024-08-12 06:47:30|107936.4|107886.4|107932.7|107882.7|107936.4|107886.4|107931.3|107881.3|24
1723445260000|2024-08-12 06:47:40|107932.5|107882.5|107931|107881|107932.5|107882.5|107930.6|107880.6|10
1723445270000|2024-08-12 06:47:50|107931.1|107881.1|107917.3|107892.3|107931.2|107892.3|107915.5|107879.4|17
1723445280000|2024-08-12 06:48:00|107916.9|107891.9|107922.2|107897.2|107922.2|107897.2|107916.4|107891.4|17
1723445290000|2024-08-12 06:48:10|107922.3|107897.3|107922.3|107897.3|107922.5|107897.5|107922.1|107897.1|7
1723445300000|2024-08-12 06:48:20|107921.8|107896.8|107939.7|107889.7|107940.2|107896.8|107921.8|107885.1|23
1723445310000|2024-08-12 06:48:30|107939.8|107889.8|107945.3|107895.3|107945.5|107895.5|107939.8|107889.8|26
1723445320000|2024-08-12 06:48:40|107945|107895|107954.4|107904.4|107955|107905|107942.9|107892.9|19
1723445330000|2024-08-12 06:48:50|107954.2|107904.2|107954.4|107904.4|107954.5|107904.5|107954.1|107904.1|8
1723445340000|2024-08-12 06:49:00|107954.5|107904.5|107956.8|107906.8|107957.5|107907.5|107954.5|107904.5|15
1723445350000|2024-08-12 06:49:10|107956.5|107906.5|107961.8|107911.8|107962.2|107912.2|107956.5|107906.5|28
1723445360000|2024-08-12 06:49:20|107961.6|107911.6|107942.4|107892.4|107962|107912|107942.4|107892.4|23
1723445370000|2024-08-12 06:49:30|107942.8|107892.8|107942.6|107892.6|107943.4|107893.4|107941.5|107891.5|17
1723445380000|2024-08-12 06:49:40|107942.7|107892.7|107941|107891|107942.7|107892.7|107940.3|107890.3|24
1723445390000|2024-08-12 06:49:50|107940.8|107890.8|107939.6|107889.6|107940.8|107890.8|107939.2|107889.2|18
1723445400000|2024-08-12 06:50:00|107939.2|107889.2|107930|107880|107939.6|107889.6|107929.8|107879.8|25
1723445410000|2024-08-12 06:50:10|107929.9|107879.9|107933.5|107883.5|107933.9|107883.9|107929.7|107879.7|18
1723445420000|2024-08-12 06:50:20|107933.7|107883.7|107933.1|107883.1|107934.4|107884.4|107932.9|107882.9|9
1723445430000|2024-08-12 06:50:30|107933|107883|107932.4|107882.4|107933|107883|107932.3|107882.3|5
1723445440000|2024-08-12 06:50:40|107932.5|107882.5|107934.9|107884.9|107934.9|107884.9|107931|107881|16
1723445450000|2024-08-12 06:50:50|107934.6|107884.6|107936.6|107886.6|107937.3|107887.3|107933.5|107883.5|17
1723445460000|2024-08-12 06:51:00|107936.5|107886.5|107936.6|107886.6|107937.5|107887.5|107936.5|107886.5|18
1723445470000|2024-08-12 06:51:10|107936.9|107886.9|107931.2|107881.2|107937.6|107887.6|107931.1|107881.1|15
1723445480000|2024-08-12 06:51:20|107931.1|107881.1|107934.1|107884.1|107934.7|107884.7|107931.1|107881.1|17
1723445490000|2024-08-12 06:51:30|107934|107884|107941.4|107891.4|107941.4|107891.4|107934|107884|13
1723445500000|2024-08-12 06:51:40|107941.3|107891.3|107934.3|107884.3|107942.7|107892.7|107934.3|107884.3|26
1723445510000|2024-08-12 06:51:50|107933.9|107883.9|107931.6|107881.6|107933.9|107883.9|107931.6|107881.6|12
1723445520000|2024-08-12 06:52:00|107931.7|107881.7|107932.6|107882.6|107932.6|107882.6|107931.7|107881.7|6
1723445530000|2024-08-12 06:52:10|107930.7|107880.7|107928.4|107878.4|107931.5|107881.5|107928|107878|11
1723445540000|2024-08-12 06:52:20|107928.6|107878.6|107928.1|107878.1|107929.3|107879.3|107928|107878|13
1723445550000|2024-08-12 06:52:30|107928|107878|107925.1|107875.1|107928|107878|107925.1|107875.1|14
1723445560000|2024-08-12 06:52:40|107925.3|107875.3|107923.3|107873.3|107926.5|107876.5|107923.3|107873.3|14
1723445570000|2024-08-12 06:52:50|107922.8|107872.8|107924|107874|107924.1|107874.1|107922.8|107872.8|16
1723445580000|2024-08-12 06:53:00|107924.3|107874.3|107933.2|107883.2|107933.2|107883.2|107924.3|107874.3|17
1723445590000|2024-08-12 06:53:10|107932.6|107882.6|107946.4|107896.4|107946.6|107896.6|107932.6|107882.6|30
1723445600000|2024-08-12 06:53:20|107945|107895|107938.4|107888.4|107945.9|107895.9|107937.2|107887.2|31
1723445610000|2024-08-12 06:53:30|107937.8|107887.8|107940.3|107890.3|107940.9|107890.9|107937.8|107887.8|29
1723445620000|2024-08-12 06:53:40|107940.2|107890.2|107939.6|107889.6|107940.3|107890.3|107939.6|107889.6|5
1723445630000|2024-08-12 06:53:50|107939.3|107889.3|107936.5|107886.5|107939.3|107889.3|107934|107884|19
1723445640000|2024-08-12 06:54:00|107936.7|107886.7|107939|107889|107940.2|107890.2|107936.7|107886.7|19
1723445650000|2024-08-12 06:54:10|107940|107890|107934.5|107884.5|107940|107890|107933.8|107883.8|16
1723445660000|2024-08-12 06:54:20|107934.8|107884.8|107929.7|107879.7|107934.9|107884.9|107929.7|107879.7|23
1723445670000|2024-08-12 06:54:30|107929.8|107879.8|107928.4|107878.4|107929.9|107879.9|107928.4|107878.4|16
1723445680000|2024-08-12 06:54:40|107927.9|107877.9|107922.1|107872.1|107927.9|107877.9|107922.1|107872.1|25
1723445690000|2024-08-12 06:54:50|107920.9|107870.9|107920.8|107870.8|107922.4|107872.4|107919.1|107869.1|22
1723445700000|2024-08-12 06:55:00|107920.5|107870.5|107920.8|107870.8|107922.1|107872.1|107919.1|107869.1|16
1723445710000|2024-08-12 06:55:10|107920.5|107870.5|107912.8|107862.8|107920.5|107870.5|107908.9|107858.9|65
1723445720000|2024-08-12 06:55:20|107912|107862|107911.9|107861.9|107914.7|107864.7|107907.2|107857.2|41
1723445730000|2024-08-12 06:55:30|107911.7|107861.7|107910.3|107860.3|107913.1|107863.1|107909.8|107859.8|25
1723445740000|2024-08-12 06:55:40|107910.5|107860.5|107891.9|107841.9|107910.9|107860.9|107891.4|107841.4|34
1723445750000|2024-08-12 06:55:50|107891.4|107841.4|107894|107844|107894.1|107844.1|107886.9|107836.9|25
1723445760000|2024-08-12 06:56:00|107893.9|107843.9|107896.6|107846.6|107896.8|107846.8|107893.5|107843.5|14
1723445770000|2024-08-12 06:56:10|107896.9|107846.9|107896.2|107846.2|107897|107847|107894.9|107844.9|19
1723445780000|2024-08-12 06:56:20|107896.1|107846.1|107892.9|107842.9|107896.2|107846.2|107891.8|107841.8|16
1723445790000|2024-08-12 06:56:30|107893.4|107843.4|107897.5|107847.5|107897.9|107847.9|107891.8|107841.8|25
1723445800000|2024-08-12 06:56:40|107897.7|107847.7|107898.8|107848.8|107905.3|107855.3|107897.3|107847.3|40
1723445810000|2024-08-12 06:56:50|107898.9|107848.9|107897.2|107847.2|107898.9|107848.9|107897.2|107847.2|8
1723445820000|2024-08-12 06:57:00|107897.3|107847.3|107897.3|107847.3|107897.3|107847.3|107896.7|107846.7|10
1723445830000|2024-08-12 06:57:10|107897|107847|107903.6|107853.6|107905.2|107855.2|107892.3|107842.3|29
1723445840000|2024-08-12 06:57:20|107903.9|107853.9|107913.6|107863.6|107913.6|107863.6|107903.9|107853.9|29
1723445850000|2024-08-12 06:57:30|107913.5|107863.5|107926.5|107876.5|107926.5|107876.5|107912.6|107862.6|24
1723445860000|2024-08-12 06:57:40|107926.1|107876.1|107925.3|107875.3|107927.9|107877.9|107920.9|107870.9|44
1723445870000|2024-08-12 06:57:50|107925.1|107875.1|107947.9|107897.9|107947.9|107897.9|107925.1|107875.1|44
1723445880000|2024-08-12 06:58:00|107948.2|107898.2|107952|107902|107954|107904|107947.9|107897.9|34
1723445890000|2024-08-12 06:58:10|107952.1|107902.1|107950.6|107900.6|107953.4|107903.4|107950.1|107900.1|33
1723445900000|2024-08-12 06:58:20|107950.9|107900.9|107961.7|107911.7|107961.7|107911.7|107947.7|107897.7|23
1723445910000|2024-08-12 06:58:30|107961.6|107911.6|107965.8|107915.8|107970.9|107920.9|107960.2|107910.2|44
1723445920000|2024-08-12 06:58:40|107965.5|107915.5|107964.7|107914.7|107965.7|107915.7|107963.8|107913.8|43
1723445930000|2024-08-12 06:58:50|107964.9|107914.9|107949.6|107899.6|107966.3|107916.3|107946.3|107896.3|50
1723445940000|2024-08-12 06:59:00|107949.4|107899.4|107940.9|107890.9|107949.6|107899.6|107940.7|107890.7|35
1723445950000|2024-08-12 06:59:10|107941.2|107891.2|107947.7|107897.7|107948.2|107898.2|107941.2|107891.2|30
1723445960000|2024-08-12 06:59:20|107947.4|107897.4|107961|107911|107961.2|107911.2|107945.2|107895.2|41
1723445970000|2024-08-12 06:59:30|107961.6|107911.6|107956.7|107931.7|107962.3|107932.1|107952.1|107910.2|22
1723445980000|2024-08-12 06:59:40|107956.4|107931.4|107986.3|107936.3|107991.3|107941.3|107956.3|107931.3|25
1723445990000|2024-08-12 06:59:50|107986.8|107936.8|107990|107940|107990.1|107940.1|107980.5|107930.5|31
1723446000000|2024-08-12 07:00:00|107990.9|107940.9|107959.4|107909.4|107992.7|107942.7|107958.9|107908.9|57
1723446010000|2024-08-12 07:00:10|107960.6|107910.6|107963.5|107913.5|107966.9|107916.9|107960.3|107910.3|46
1723446020000|2024-08-12 07:00:20|107960.8|107910.8|108007.3|107957.3|108017.8|107967.8|107959.3|107909.3|44
1723446030000|2024-08-12 07:00:30|108006.8|107956.8|108013.3|107963.3|108013.6|107963.6|108003.8|107953.8|48
1723446040000|2024-08-12 07:00:40|108012.7|107962.7|108004.1|107954.1|108013.6|107963.6|108003.5|107953.5|50
1723446050000|2024-08-12 07:00:50|108001.5|107951.5|108001.6|107951.6|108001.6|107951.6|107995.7|107945.7|35
1723446060000|2024-08-12 07:01:00|108001.9|107951.9|108006.1|107956.1|108007|107957|108001.4|107951.4|26
1723446070000|2024-08-12 07:01:10|108006.4|107956.4|108007.4|107957.4|108010.5|107960.5|108006.1|107956.1|24
1723446080000|2024-08-12 07:01:20|108007.3|107957.3|107970.9|107920.9|108007.3|107957.3|107967.4|107917.4|41
1723446090000|2024-08-12 07:01:30|107970.8|107920.8|107966.2|107916.2|107975.7|107925.7|107966.1|107916.1|40
1723446100000|2024-08-12 07:01:40|107966|107916|107965.1|107915.1|107966|107916|107961.1|107911.1|28
1723446110000|2024-08-12 07:01:50|107965.3|107915.3|107969.6|107919.6|107972.1|107922.1|107965|107915|37
1723446120000|2024-08-12 07:02:00|107969.8|107919.8|107975.9|107925.9|107976.8|107926.8|107969.8|107919.8|38
1723446130000|2024-08-12 07:02:10|107976.1|107926.1|107984|107934|107984.8|107934.8|107975.7|107925.7|46
1723446140000|2024-08-12 07:02:20|107984.2|107934.2|107987.4|107937.4|107987.8|107937.8|107979.4|107929.4|40
1723446150000|2024-08-12 07:02:30|107987.3|107937.3|107989.9|107939.9|107989.9|107939.9|107986.9|107936.9|25
1723446160000|2024-08-12 07:02:40|107989.7|107939.7|108005.3|107955.3|108007.8|107957.8|107989.7|107939.7|38
1723446170000|2024-08-12 07:02:50|108006.3|107956.3|108007.5|107957.5|108007.7|107957.7|108003.1|107953.1|29
1723446180000|2024-08-12 07:03:00|108009.5|107959.5|108010.6|107960.6|108012.4|107962.4|108008.6|107958.6|30
1723446190000|2024-08-12 07:03:10|108010.5|107960.5|108008.8|107958.8|108011.5|107961.5|108007.6|107957.6|41
1723446200000|2024-08-12 07:03:20|108008.5|107958.5|108009.2|107959.2|108009.4|107959.4|108007.7|107957.7|28
1723446210000|2024-08-12 07:03:30|108010.4|107960.4|107998|107948|108024.5|107974.5|107998|107948|35
1723446220000|2024-08-12 07:03:40|107996.5|107946.5|108006.7|107956.7|108006.7|107956.7|107993.7|107943.7|53
1723446230000|2024-08-12 07:03:50|108006.5|107956.5|108016|107966|108018.5|107968.5|108006|107956|41
1723446240000|2024-08-12 07:04:00|108015.7|107965.7|108004.8|107954.8|108017.1|107967.1|108004.8|107954.8|39
1723446250000|2024-08-12 07:04:10|108004.9|107954.9|108018|107968|108022.5|107972.5|108003.8|107953.8|36
1723446260000|2024-08-12 07:04:20|108018.1|107968.1|108017.1|107967.1|108021.7|107971.7|108016.5|107966.5|24
1723446270000|2024-08-12 07:04:30|108016.2|107966.2|108014.2|107964.2|108016.9|107966.9|108012.6|107962.6|30
1723446280000|2024-08-12 07:04:40|108014.1|107964.1|108015.1|107965.1|108016.2|107966.2|108014|107964|29
1723446290000|2024-08-12 07:04:50|108015.3|107965.3|108017.5|107967.5|108017.9|107967.9|108014.9|107964.9|31
1723446300000|2024-08-12 07:05:00|108016.5|107966.5|108020.5|107970.5|108020.5|107970.5|108015.3|107965.3|28
1723446310000|2024-08-12 07:05:10|108020.4|107970.4|108015.7|107965.7|108020.5|107970.5|108015.7|107965.7|28
1723446320000|2024-08-12 07:05:20|108015.6|107965.6|108035.6|107985.6|108035.6|107985.6|108012.6|107962.6|41
1723446330000|2024-08-12 07:05:30|108035.7|107985.7|108034.7|107984.7|108036|107986|108034|107984|24
1723446340000|2024-08-12 07:05:40|108034.4|107984.4|108030.2|107980.2|108035.6|107985.6|108030.2|107980.2|29
1723446350000|2024-08-12 07:05:50|108030.3|107980.3|108030.7|107980.7|108031.6|107981.6|108029.6|107979.6|35
1723446360000|2024-08-12 07:06:00|108030.8|107980.8|108026.2|107976.2|108032.4|107982.4|108026.2|107976.2|21
1723446370000|2024-08-12 07:06:10|108026.3|107976.3|108030.4|107980.4|108030.4|107980.4|108026|107976|37
1723446380000|2024-08-12 07:06:20|108030.6|107980.6|108031.5|107981.5|108036.1|107986.1|108030.6|107980.6|28
1723446390000|2024-08-12 07:06:30|108031.2|107981.2|108029.8|107979.8|108031.8|107981.8|108029.7|107979.7|25
1723446400000|2024-08-12 07:06:40|108029.6|107979.6|108033|107983|108033|107983|108029.1|107979.1|27
1723446410000|2024-08-12 07:06:50|108032.9|107982.9|108028.4|107978.4|108032.9|107982.9|108028.1|107978.1|34
1723446420000|2024-08-12 07:07:00|108028.5|107978.5|108027.5|107977.5|108032.7|107982.7|108025.5|107975.5|34
1723446430000|2024-08-12 07:07:10|108027.6|107977.6|108025.9|107975.9|108028|107978|108025.7|107975.7|19
1723446440000|2024-08-12 07:07:20|108025.8|107975.8|108009.6|107959.6|108025.9|107975.9|108009|107959|33
1723446450000|2024-08-12 07:07:30|108012|107962|107999.8|107949.8|108012.3|107962.3|107993.4|107943.4|31
1723446460000|2024-08-12 07:07:40|107999.7|107949.7|107999.6|107949.6|108000|107950|107999.5|107949.5|16
1723446470000|2024-08-12 07:07:50|107998.9|107948.9|108010.3|107960.3|108010.3|107960.3|107996.4|107946.4|27
1723446480000|2024-08-12 07:08:00|108011.8|107961.8|108031.4|107981.4|108033.2|107983.2|108011.8|107961.8|39
1723446490000|2024-08-12 07:08:10|108031.3|107981.3|108029.5|107979.5|108031.4|107981.4|108027.5|107977.5|37
1723446500000|2024-08-12 07:08:20|108030.9|107980.9|108024.6|107974.6|108030.9|107980.9|108022.6|107972.6|24
1723446510000|2024-08-12 07:08:30|108024.9|107974.9|108024.5|107974.5|108025|107975|108020|107970|30
1723446520000|2024-08-12 07:08:40|108033.6|107983.6|108030.9|107980.9|108035.1|107985.1|108030.9|107980.9|13
1723446530000|2024-08-12 07:08:50|108030.8|107980.8|108034.5|107984.5|108034.7|107984.7|108029.4|107979.4|22
1723446540000|2024-08-12 07:09:00|108034.6|107984.6|108033.9|107983.9|108038.2|107988.2|108030.6|107980.6|36
1723446550000|2024-08-12 07:09:10|108033.7|107983.7|108026|107976|108034.4|107984.4|108026|107976|18
1723446560000|2024-08-12 07:09:20|108026.5|107976.5|108025.8|107975.8|108026.5|107976.5|108022.3|107972.3|32
1723446570000|2024-08-12 07:09:30|108025.7|107975.7|108027.8|107977.8|108027.8|107977.8|108023.9|107973.9|26
1723446580000|2024-08-12 07:09:40|108028.9|107978.9|108019.7|107969.7|108029.4|107979.4|108019.5|107969.5|29
1723446590000|2024-08-12 07:09:50|108019.8|107969.8|108012.7|107962.7|108019.8|107969.8|108012.1|107962.1|19
1723446600000|2024-08-12 07:10:00|108012.6|107962.6|107996.4|107946.4|108013.1|107963.1|107995.5|107945.5|40
1723446610000|2024-08-12 07:10:10|107997.3|107947.3|107997.5|107947.5|107997.6|107947.6|107996.5|107946.5|24
1723446620000|2024-08-12 07:10:20|107998.1|107948.1|108003.4|107953.4|108003.6|107953.6|107996.2|107946.2|31
1723446630000|2024-08-12 07:10:30|108003.5|107953.5|108001|107951|108004.8|107954.8|108000.3|107950.3|24
1723446640000|2024-08-12 07:10:40|108001.4|107951.4|108001.3|107951.3|108001.7|107951.7|107999.9|107949.9|14
1723446650000|2024-08-12 07:10:50|108001|107951|107999.5|107949.5|108001.3|107951.3|107998|107948|19
1723446660000|2024-08-12 07:11:00|107999|107949|107996.3|107946.3|107999.9|107949.9|107995.8|107945.8|32
1723446670000|2024-08-12 07:11:10|107996.4|107946.4|107991.1|107941.1|107996.7|107946.7|107988|107938|22
1723446680000|2024-08-12 07:11:20|107991.3|107941.3|107997.6|107947.6|107997.6|107947.6|107989.7|107939.7|13
1723446690000|2024-08-12 07:11:30|107997.9|107947.9|107961|107911|107997.9|107947.9|107961|107911|38
1723446700000|2024-08-12 07:11:40|107960.2|107910.2|107959.4|107909.4|107962.6|107912.6|107957.9|107907.9|33
1723446710000|2024-08-12 07:11:50|107959.5|107909.5|107968.4|107918.4|107968.8|107918.8|107959.1|107909.1|28
1723446720000|2024-08-12 07:12:00|107969.2|107919.2|107967.5|107917.5|107969.2|107919.2|107965.6|107915.6|34
1723446730000|2024-08-12 07:12:10|107966.5|107916.5|107966.1|107916.1|107967.3|107917.3|107961.4|107911.4|43
1723446740000|2024-08-12 07:12:20|107966.4|107916.4|107967.2|107917.2|107967.2|107917.2|107964.9|107914.9|25
1723446750000|2024-08-12 07:12:30|107967.1|107917.1|107975.6|107925.6|107978.1|107928.1|107966.8|107916.8|26
1723446760000|2024-08-12 07:12:40|107975.7|107925.7|107978.1|107928.1|107978.4|107928.4|107975.7|107925.7|31
1723446770000|2024-08-12 07:12:50|107978|107928|107982.6|107932.6|107982.6|107932.6|107974.1|107924.1|32
1723446780000|2024-08-12 07:13:00|107982|107932|107977.8|107927.8|107982.1|107932.1|107975|107925|25
1723446790000|2024-08-12 07:13:10|107977.6|107927.6|107978.5|107928.5|107978.6|107928.6|107976.7|107926.7|25
1723446800000|2024-08-12 07:13:20|107978.9|107928.9|107981.1|107931.1|107982.8|107932.8|107978.9|107928.9|21
1723446810000|2024-08-12 07:13:30|107981.2|107931.2|107976.7|107926.7|107981.4|107931.4|107976.7|107926.7|27
1723446820000|2024-08-12 07:13:40|107976.9|107926.9|107975.9|107925.9|107977|107927|107975.7|107925.7|15
1723446830000|2024-08-12 07:13:50|107976.1|107926.1|107979|107929|107979.4|107929.4|107975.9|107925.9|22
1723446840000|2024-08-12 07:14:00|107978.7|107928.7|107988.9|107938.9|107989.9|107939.9|107978.1|107928.1|41
1723446850000|2024-08-12 07:14:10|107989.1|107939.1|107981.8|107931.8|107989.3|107939.3|107981.7|107931.7|32
1723446860000|2024-08-12 07:14:20|107982.1|107932.1|107964|107914|107982.2|107932.2|107963|107913|21
1723446870000|2024-08-12 07:14:30|107963.2|107913.2|107942.1|107892.1|107964.3|107914.3|107929.9|107891.4|35
1723446880000|2024-08-12 07:14:40|107941.7|107891.7|107936.6|107886.6|107941.7|107891.7|107936.6|107886.6|16
1723446890000|2024-08-12 07:14:50|107936.7|107886.7|107931.4|107881.4|107936.7|107886.7|107931.4|107881.4|12
1723446900000|2024-08-12 07:15:00|107931.1|107881.1|107934.5|107884.5|107947.2|107897.2|107930.5|107880.5|34
1723446910000|2024-08-12 07:15:10|107935.1|107885.1|107949.3|107899.3|107949.3|107899.3|107934.8|107884.8|30
1723446920000|2024-08-12 07:15:20|107949.7|107899.7|107949.8|107899.8|107950.4|107900.4|107949.1|107899.1|22
1723446930000|2024-08-12 07:15:30|107949.7|107899.7|107952.5|107902.5|107952.7|107902.7|107949.5|107899.5|19
1723446940000|2024-08-12 07:15:40|107952.3|107902.3|107951.7|107901.7|107952.3|107902.3|107951.5|107901.5|16
1723446950000|2024-08-12 07:15:50|107951.8|107901.8|107952|107902|107952.9|107902.9|107951.8|107901.8|18
1723446960000|2024-08-12 07:16:00|107953.5|107903.5|107958.6|107908.6|107960.5|107910.5|107953.5|107903.5|31
1723446970000|2024-08-12 07:16:10|107958.9|107908.9|107973|107923|107974.5|107924.5|107958.7|107908.7|29
1723446980000|2024-08-12 07:16:20|107971.9|107921.9|107970|107920|107974.1|107924.1|107969.5|107919.5|31
1723446990000|2024-08-12 07:16:30|107970.1|107920.1|107954.4|107904.4|107972.1|107922.1|107954.4|107904.4|29
1723447000000|2024-08-12 07:16:40|107954.8|107904.8|107956|107906|107956|107906|107954.1|107904.1|29
1723447010000|2024-08-12 07:16:50|107957.1|107907.1|107957|107907|107957.8|107907.8|107956.1|107906.1|25
1723447020000|2024-08-12 07:17:00|107958.2|107908.2|107955.2|107905.2|107958.2|107908.2|107955.2|107905.2|24
1723447030000|2024-08-12 07:17:10|107955.3|107905.3|107954.9|107904.9|107955.3|107905.3|107951.5|107901.5|21
1723447040000|2024-08-12 07:17:20|107954.6|107904.6|107945.3|107895.3|107955.6|107905.6|107945.2|107895.2|27
1723447050000|2024-08-12 07:17:30|107945.1|107895.1|107940.7|107890.7|107945.1|107895.1|107940.3|107890.3|17
1723447060000|2024-08-12 07:17:40|107940.5|107890.5|107927.4|107877.4|107940.5|107890.5|107927.4|107877.4|24
1723447070000|2024-08-12 07:17:50|107926.3|107876.3|107924.1|107874.1|107926.3|107876.3|107921|107871|33
1723447080000|2024-08-12 07:18:00|107924.4|107874.4|107935.2|107885.2|107935.8|107885.8|107924|107874|35
1723447090000|2024-08-12 07:18:10|107935.4|107885.4|107926.7|107876.7|107935.5|107885.5|107926|107876|32
1723447100000|2024-08-12 07:18:20|107926.8|107876.8|107927.4|107877.4|107929.7|107879.7|107926.8|107876.8|27
1723447110000|2024-08-12 07:18:30|107927.7|107877.7|107931.6|107881.6|107932.2|107882.2|107927.5|107877.5|27
1723447120000|2024-08-12 07:18:40|107931.5|107881.5|107928.6|107878.6|107931.5|107881.5|107925.6|107875.6|28
1723447130000|2024-08-12 07:18:50|107928.4|107878.4|107927.5|107877.5|107928.5|107878.5|107927.4|107877.4|17
1723447140000|2024-08-12 07:19:00|107927.6|107877.6|107923.3|107873.3|107927.9|107877.9|107921.1|107871.1|35
1723447150000|2024-08-12 07:19:10|107923.4|107873.4|107923.1|107873.1|107923.5|107873.5|107921.4|107871.4|31
1723447160000|2024-08-12 07:19:20|107923|107873|107928.5|107878.5|107929.5|107879.5|107923|107873|21
1723447170000|2024-08-12 07:19:30|107928.6|107878.6|107932.1|107882.1|107934.4|107884.4|107928.6|107878.6|30
1723447180000|2024-08-12 07:19:40|107931.8|107881.8|107954.7|107904.7|107954.9|107904.9|107931.8|107881.8|35
1723447190000|2024-08-12 07:19:50|107954.5|107904.5|107951.4|107901.4|107954.5|107904.5|107950.3|107900.3|26
1723447200000|2024-08-12 07:20:00|107951.1|107901.1|107950.3|107900.3|107951.2|107901.2|107946.7|107896.7|38
1723447210000|2024-08-12 07:20:10|107950.6|107900.6|107953.1|107903.1|107953.5|107903.5|107950.6|107900.6|25
1723447220000|2024-08-12 07:20:20|107953.8|107903.8|107953|107903|107953.8|107903.8|107952.8|107902.8|17
1723447230000|2024-08-12 07:20:30|107952.7|107902.7|107958.8|107908.8|107958.8|107908.8|107950.1|107900.1|22
1723447240000|2024-08-12 07:20:40|107959.4|107909.4|107961.2|107911.2|107961.3|107911.3|107959.4|107909.4|13
1723447250000|2024-08-12 07:20:50|107961.5|107911.5|107972.3|107922.3|107972.6|107922.6|107961.1|107911.1|18
1723447260000|2024-08-12 07:21:00|107972.2|107922.2|107963.4|107913.4|107973|107923|107962.3|107912.3|34
1723447270000|2024-08-12 07:21:10|107963.5|107913.5|107964.7|107914.7|107967.2|107917.2|107962.5|107912.5|31
1723447280000|2024-08-12 07:21:20|107965.2|107915.2|107974.3|107924.3|107974.3|107924.3|107965|107915|28
1723447290000|2024-08-12 07:21:30|107974.5|107924.5|107976|107926|107977.5|107927.5|107974|107924|24
1723447300000|2024-08-12 07:21:40|107976.1|107926.1|107977.4|107927.4|107977.6|107927.6|107975.5|107925.5|24
1723447310000|2024-08-12 07:21:50|107977.2|107927.2|107975.3|107925.3|107977.2|107927.2|107972.3|107922.3|28
1723447320000|2024-08-12 07:22:00|107975|107925|107974.1|107924.1|107975|107925|107973.6|107923.6|27
1723447330000|2024-08-12 07:22:10|107974|107924|107972.9|107922.9|107974.3|107924.3|107972.8|107922.8|25
1723447340000|2024-08-12 07:22:20|107973|107923|107965.9|107915.9|107973|107923|107957.4|107907.4|25
1723447350000|2024-08-12 07:22:30|107965.4|107915.4|107964.2|107914.2|107966.3|107916.3|107964.2|107914.2|18
1723447360000|2024-08-12 07:22:40|107964.6|107914.6|107965.2|107915.2|107965.6|107915.6|107964|107914|24
1723447370000|2024-08-12 07:22:50|107965.1|107915.1|107971.3|107921.3|107971.4|107921.4|107965.1|107915.1|20
1723447380000|2024-08-12 07:23:00|107971.2|107921.2|107980.4|107930.4|107980.4|107930.4|107971|107921|23
1723447390000|2024-08-12 07:23:10|107980.3|107930.3|107981.5|107931.5|107981.6|107931.6|107979.9|107929.9|19
1723447400000|2024-08-12 07:23:20|107981.7|107931.7|107985.6|107935.6|107985.6|107935.6|107981.6|107931.6|15
1723447410000|2024-08-12 07:23:30|107986.2|107936.2|107969.8|107919.8|107986.2|107936.2|107968.9|107918.9|40
1723447420000|2024-08-12 07:23:40|107969.9|107919.9|107965.7|107915.7|107970.2|107920.2|107965.7|107915.7|28
1723447430000|2024-08-12 07:23:50|107965.6|107915.6|107951.6|107901.6|107965.6|107915.6|107951|107901|38
1723447440000|2024-08-12 07:24:00|107951|107901|107954.4|107904.4|107955.3|107905.3|107951|107901|29
1723447450000|2024-08-12 07:24:10|107954.2|107904.2|107959.3|107909.3|107959.3|107909.3|107954.2|107904.2|21
1723447460000|2024-08-12 07:24:20|107958.7|107908.7|107943.6|107893.6|107958.7|107908.7|107943.6|107893.6|35
1723447470000|2024-08-12 07:24:30|107942.2|107892.2|107942.4|107892.4|107943.5|107893.5|107941.6|107891.6|22
1723447480000|2024-08-12 07:24:40|107942.7|107892.7|107939.6|107889.6|107944.1|107894.1|107939.4|107889.4|27
1723447490000|2024-08-12 07:24:50|107939.5|107889.5|107927.6|107877.6|107939.5|107889.5|107927.4|107877.4|35
1723447500000|2024-08-12 07:25:00|107929.6|107879.6|107932.1|107882.1|107933|107883|107929.5|107879.5|36
1723447510000|2024-08-12 07:25:10|107932.3|107882.3|107929.6|107879.6|107932.6|107882.6|107924.2|107874.2|30
1723447520000|2024-08-12 07:25:20|107928.7|107878.7|107923.7|107873.7|107929.4|107879.4|107923.7|107873.7|17
1723447530000|2024-08-12 07:25:30|107923.5|107873.5|107923.5|107873.5|107924.3|107874.3|107923.4|107873.4|15
1723447540000|2024-08-12 07:25:40|107923.1|107873.1|107924.9|107874.9|107928.6|107878.6|107923.1|107873.1|26
1723447550000|2024-08-12 07:25:50|107925|107875|107931.3|107881.3|107931.3|107881.3|107924.4|107874.4|20
1723447560000|2024-08-12 07:26:00|107931|107881|107937.6|107887.6|107937.7|107887.7|107931|107881|32
1723447570000|2024-08-12 07:26:10|107937.9|107887.9|107932.6|107882.6|107938.2|107888.2|107931.2|107881.2|24
1723447580000|2024-08-12 07:26:20|107932.5|107882.5|107931.6|107881.6|107932.6|107882.6|107931.1|107881.1|18
1723447590000|2024-08-12 07:26:30|107931.1|107881.1|107932.8|107882.8|107932.8|107882.8|107931|107881|24
1723447600000|2024-08-12 07:26:40|107933|107883|107932.1|107882.1|107933|107883|107931.7|107881.7|15
1723447610000|2024-08-12 07:26:50|107931.8|107881.8|107923.2|107873.2|107931.8|107881.8|107922.2|107872.2|24
1723447620000|2024-08-12 07:27:00|107924.1|107874.1|107889.2|107839.2|107926.4|107876.4|107889|107839|44
1723447630000|2024-08-12 07:27:10|107889.6|107839.6|107885|107835|107890|107840|107883.2|107833.2|47
1723447640000|2024-08-12 07:27:20|107885.1|107835.1|107893.8|107843.8|107894.2|107844.2|107885.1|107835.1|15
1723447650000|2024-08-12 07:27:30|107895.9|107845.9|107900|107850|107900.6|107850.6|107893.1|107843.1|36
1723447660000|2024-08-12 07:27:40|107899.8|107849.8|107900.3|107850.3|107902.5|107852.5|107898.5|107848.5|29
1723447670000|2024-08-12 07:27:50|107900.6|107850.6|107898.9|107848.9|107900.6|107850.6|107898.5|107848.5|22
1723447680000|2024-08-12 07:28:00|107898.6|107848.6|107889.9|107839.9|107898.6|107848.6|107889.4|107839.4|25
1723447690000|2024-08-12 07:28:10|107889.8|107839.8|107890.2|107840.2|107892.4|107842.4|107885.3|107835.3|44
1723447700000|2024-08-12 07:28:20|107890.4|107840.4|107890.3|107840.3|107891.2|107841.2|107887.5|107837.5|30
1723447710000|2024-08-12 07:28:30|107890.2|107840.2|107899.4|107849.4|107900.9|107850.9|107889.9|107839.9|40
1723447720000|2024-08-12 07:28:40|107898|107848|107874.9|107824.9|107901.9|107851.9|107873.7|107823.7|53
1723447730000|2024-08-12 07:28:50|107875.4|107825.4|107876.7|107826.7|107877.3|107827.3|107873.7|107823.7|32
1723447740000|2024-08-12 07:29:00|107876.8|107826.8|107876.9|107826.9|107877.2|107827.2|107871|107821|34
1723447750000|2024-08-12 07:29:10|107876.8|107826.8|107883.5|107833.5|107884.8|107834.8|107876.7|107826.7|29
1723447760000|2024-08-12 07:29:20|107883.8|107833.8|107888.7|107838.7|107889.2|107839.2|107883.6|107833.6|25
1723447770000|2024-08-12 07:29:30|107888.4|107838.4|107881.6|107831.6|107891.7|107841.7|107881.6|107831.6|38
1723447780000|2024-08-12 07:29:40|107882.6|107832.6|107883.7|107833.7|107884.7|107834.7|107881.5|107831.5|36
1723447790000|2024-08-12 07:29:50|107884.3|107834.3|107879.8|107829.8|107884.3|107834.3|107879.8|107829.8|22
1723447800000|2024-08-12 07:30:00|107879.1|107829.1|107881.3|107831.3|107882|107832|107879.1|107829.1|24
1723447810000|2024-08-12 07:30:10|107881.1|107831.1|107867.9|107817.9|107881.7|107831.7|107867.9|107817.9|30
1723447820000|2024-08-12 07:30:20|107868.1|107818.1|107868.4|107818.4|107868.7|107818.7|107867.1|107817.1|20
1723447830000|2024-08-12 07:30:30|107868.6|107818.6|107878.6|107828.6|107878.9|107828.9|107866.3|107816.3|28
1723447840000|2024-08-12 07:30:40|107879.6|107829.6|107886.2|107836.2|107886.2|107836.2|107879.6|107829.6|28
1723447850000|2024-08-12 07:30:50|107886.5|107836.5|107892.2|107842.2|107892.2|107842.2|107886.3|107836.3|27
1723447860000|2024-08-12 07:31:00|107892|107842|107893.8|107843.8|107893.8|107843.8|107892|107842|24
1723447870000|2024-08-12 07:31:10|107893.6|107843.6|107884|107834|107895.6|107845.6|107883.5|107833.5|29
1723447880000|2024-08-12 07:31:20|107883.7|107833.7|107885.8|107835.8|107886.3|107836.3|107883.4|107833.4|18
1723447890000|2024-08-12 07:31:30|107886.2|107836.2|107888.3|107838.3|107888.3|107838.3|107882.2|107832.2|34
1723447900000|2024-08-12 07:31:40|107888.1|107838.1|107900.1|107850.1|107900.4|107850.4|107884.8|107834.8|35
1723447910000|2024-08-12 07:31:50|107900.6|107850.6|107897.4|107847.4|107900.6|107850.6|107897.4|107847.4|15
1723447920000|2024-08-12 07:32:00|107896.6|107846.6|107903.5|107853.5|107903.7|107853.7|107896.4|107846.4|19
1723447930000|2024-08-12 07:32:10|107906.6|107856.6|107906.6|107856.6|107907.3|107857.3|107906.2|107856.2|17
1723447940000|2024-08-12 07:32:20|107906.7|107856.7|107908.9|107858.9|107908.9|107858.9|107906.4|107856.4|17
1723447950000|2024-08-12 07:32:30|107908.8|107858.8|107913.4|107863.4|107914.3|107864.3|107908.8|107858.8|17
1723447960000|2024-08-12 07:32:40|107913.6|107863.6|107912.6|107862.6|107913.6|107863.6|107912.6|107862.6|10
1723447970000|2024-08-12 07:32:50|107913.1|107863.1|107912.7|107862.7|107913.2|107863.2|107912.4|107862.4|11
1723447980000|2024-08-12 07:33:00|107912.6|107862.6|107917.9|107867.9|107917.9|107867.9|107912.3|107862.3|13
1723447990000|2024-08-12 07:33:10|107918.7|107868.7|107919.7|107869.7|107921.4|107871.4|107918.3|107868.3|19
1723448000000|2024-08-12 07:33:20|107920|107870|107919.2|107869.2|107922.8|107872.8|107918.7|107868.7|16
1723448010000|2024-08-12 07:33:30|107918.9|107868.9|107916.7|107866.7|107918.9|107868.9|107913.1|107863.1|20
1723448020000|2024-08-12 07:33:40|107917.2|107867.2|107917.9|107867.9|107918.3|107868.3|107917.2|107867.2|13
1723448030000|2024-08-12 07:33:50|107917.5|107867.5|107921.2|107871.2|107923.2|107873.2|107917.1|107867.1|22
1723448040000|2024-08-12 07:34:00|107920.9|107870.9|107923.4|107873.4|107924.4|107874.4|107920.7|107870.7|16
1723448050000|2024-08-12 07:34:10|107923.3|107873.3|107922.7|107872.7|107924.2|107874.2|107922.7|107872.7|9
1723448060000|2024-08-12 07:34:20|107922.8|107872.8|107916.1|107866.1|107922.8|107872.8|107915.3|107865.3|14
1723448070000|2024-08-12 07:34:30|107915.3|107865.3|107916.3|107866.3|107917.2|107867.2|107913.4|107863.4|20
1723448080000|2024-08-12 07:34:40|107916|107866|107915.3|107865.3|107916.7|107866.7|107914.2|107864.2|14
1723448090000|2024-08-12 07:34:50|107915.9|107865.9|107913.1|107863.1|107915.9|107865.9|107911.2|107861.2|20
1723448100000|2024-08-12 07:35:00|107912.7|107862.7|107915.5|107865.5|107915.6|107865.6|107912.4|107862.4|22
1723448110000|2024-08-12 07:35:10|107915.6|107865.6|107917.1|107867.1|107917.4|107867.4|107915.2|107865.2|26
1723448120000|2024-08-12 07:35:20|107918.2|107868.2|107914.7|107864.7|107920.4|107870.4|107914.7|107864.7|29
1723448130000|2024-08-12 07:35:30|107914.5|107864.5|107915.2|107865.2|107915.4|107865.4|107912.2|107862.2|16
1723448140000|2024-08-12 07:35:40|107914.9|107864.9|107916.3|107866.3|107916.3|107866.3|107909.4|107859.4|33
1723448150000|2024-08-12 07:35:50|107917.5|107867.5|107921.6|107871.6|107922.1|107872.1|107917.5|107867.5|20
1723448160000|2024-08-12 07:36:00|107921.3|107871.3|107927.1|107877.1|107927.2|107877.2|107921.3|107871.3|13
1723448170000|2024-08-12 07:36:10|107926.9|107876.9|107923.8|107873.8|107927.2|107877.2|107923.6|107873.6|18
1723448180000|2024-08-12 07:36:20|107924.2|107874.2|107922.8|107872.8|107924.2|107874.2|107922.8|107872.8|9
1723448190000|2024-08-12 07:36:30|107922.9|107872.9|107950.6|107900.6|107952.2|107902.2|107922.9|107872.9|24
1723448200000|2024-08-12 07:36:40|107950.9|107900.9|107949.2|107899.2|107952.2|107902.2|107948|107898|25
1723448210000|2024-08-12 07:36:50|107949.1|107899.1|107952.1|107902.1|107952.1|107902.1|107947.4|107897.4|18
1723448220000|2024-08-12 07:37:00|107952.2|107902.2|107951.5|107901.5|107953.6|107903.6|107948.8|107898.8|23
1723448230000|2024-08-12 07:37:10|107951.3|107901.3|107920.9|107870.9|107951.3|107901.3|107918.5|107868.5|35
1723448240000|2024-08-12 07:37:20|107921.2|107871.2|107928.8|107878.8|107928.8|107878.8|107919.7|107869.7|24
1723448250000|2024-08-12 07:37:30|107928|107878|107925.3|107875.3|107930.4|107880.4|107925.3|107875.3|29
1723448260000|2024-08-12 07:37:40|107925.5|107875.5|107927.1|107877.1|107927.2|107877.2|107925.5|107875.5|15
1723448270000|2024-08-12 07:37:50|107927.2|107877.2|107927.3|107877.3|107927.3|107877.3|107920.5|107870.5|25
1723448280000|2024-08-12 07:38:00|107927.6|107877.6|107921.5|107871.5|107927.6|107877.6|107917.3|107867.3|27
1723448290000|2024-08-12 07:38:10|107921.6|107871.6|107921|107871|107922.6|107872.6|107919.3|107869.3|29
1723448300000|2024-08-12 07:38:20|107921.4|107871.4|107921.9|107871.9|107925.3|107875.3|107920.5|107870.5|31
1723448310000|2024-08-12 07:38:30|107921.6|107871.6|107917.2|107867.2|107921.9|107871.9|107916.7|107866.7|28
1723448320000|2024-08-12 07:38:40|107917.6|107867.6|107879|107829|107924.5|107874.5|107878.5|107828.5|49
1723448330000|2024-08-12 07:38:50|107879.3|107829.3|107882.1|107832.1|107885.3|107835.3|107873.8|107823.8|47
1723448340000|2024-08-12 07:39:00|107882.3|107832.3|107881.3|107831.3|107884.3|107834.3|107881.3|107831.3|42
1723448350000|2024-08-12 07:39:10|107881.6|107831.6|107882.8|107832.8|107886.5|107836.5|107879.4|107829.4|35
1723448360000|2024-08-12 07:39:20|107882.7|107832.7|107885.7|107835.7|107886|107836|107878|107828|29
1723448370000|2024-08-12 07:39:30|107886.3|107836.3|107889.5|107839.5|107889.9|107839.9|107886.3|107836.3|15
1723448380000|2024-08-12 07:39:40|107889.6|107839.6|107891.2|107841.2|107891.3|107841.3|107889.6|107839.6|7
1723448390000|2024-08-12 07:39:50|107891.4|107841.4|107894|107844|107894|107844|107891.2|107841.2|13
1723448400000|2024-08-12 07:40:00|107894.1|107844.1|107899.4|107849.4|107899.8|107849.8|107894.1|107844.1|30
1723448410000|2024-08-12 07:40:10|107899.3|107849.3|107910.1|107860.1|107911.8|107861.8|107899|107849|35
1723448420000|2024-08-12 07:40:20|107910.2|107860.2|107907.9|107857.9|107910.6|107860.6|107905.5|107855.5|35
1723448430000|2024-08-12 07:40:30|107907.7|107857.7|107906.8|107856.8|107909.5|107859.5|107902.1|107852.1|37
1723448440000|2024-08-12 07:40:40|107905.8|107855.8|107907.5|107857.5|107909.7|107859.7|107903.2|107853.2|24
1723448450000|2024-08-12 07:40:50|107907.2|107857.2|107907.3|107857.3|107908.6|107858.6|107906.1|107856.1|29
1723448460000|2024-08-12 07:41:00|107909|107859|107909.1|107859.1|107912.5|107862.5|107904.6|107854.6|33
1723448470000|2024-08-12 07:41:10|107910.2|107860.2|107897.9|107847.9|107910.2|107860.2|107897.7|107847.7|34
1723448480000|2024-08-12 07:41:20|107896.8|107846.8|107893|107843|107899.7|107849.7|107893|107843|33
1723448490000|2024-08-12 07:41:30|107893.2|107843.2|107897.5|107847.5|107897.5|107847.5|107892.5|107842.5|18
1723448500000|2024-08-12 07:41:40|107897.8|107847.8|107892.5|107842.5|107898.6|107848.6|107891.4|107841.4|21
1723448510000|2024-08-12 07:41:50|107893.1|107843.1|107897.8|107847.8|107898.1|107848.1|107893.1|107843.1|20
1723448520000|2024-08-12 07:42:00|107898.8|107848.8|107895.1|107845.1|107898.8|107848.8|107895|107845|28
1723448530000|2024-08-12 07:42:10|107895.2|107845.2|107893.1|107843.1|107895.7|107845.7|107891.5|107841.5|20
1723448540000|2024-08-12 07:42:20|107893.5|107843.5|107896.1|107846.1|107898.6|107848.6|107890|107840|24
1723448550000|2024-08-12 07:42:30|107895.6|107845.6|107896.3|107846.3|107897.2|107847.2|107895.5|107845.5|20
1723448560000|2024-08-12 07:42:40|107896.8|107846.8|107895.2|107845.2|107896.9|107846.9|107895.2|107845.2|8
1723448570000|2024-08-12 07:42:50|107894.7|107844.7|107898.2|107848.2|107898.2|107848.2|107894.5|107844.5|20
1723448580000|2024-08-12 07:43:00|107898.3|107848.3|107900.2|107850.2|107900.7|107850.7|107898.3|107848.3|17
1723448590000|2024-08-12 07:43:10|107899.9|107849.9|107899|107849|107900.5|107850.5|107898.6|107848.6|19
1723448600000|2024-08-12 07:43:20|107899.2|107849.2|107903.9|107853.9|107905.3|107855.3|107898.9|107848.9|25
1723448610000|2024-08-12 07:43:30|107903.8|107853.8|107903.2|107853.2|107905.2|107855.2|107903.2|107853.2|14
1723448620000|2024-08-12 07:43:40|107903.3|107853.3|107906.7|107856.7|107906.7|107856.7|107903.2|107853.2|14
1723448630000|2024-08-12 07:43:50|107906.6|107856.6|107902.3|107852.3|107907|107857|107900.8|107850.8|26
1723448640000|2024-08-12 07:44:00|107902|107852|107900.4|107850.4|107903.5|107853.5|107897.4|107847.4|21
1723448650000|2024-08-12 07:44:10|107900.7|107850.7|107909.1|107859.1|107912.3|107862.3|107898.8|107848.8|37
1723448660000|2024-08-12 07:44:20|107908.4|107858.4|107910.8|107860.8|107911.5|107861.5|107908.2|107858.2|18
1723448670000|2024-08-12 07:44:30|107910.5|107860.5|107912|107862|107912|107862|107910.5|107860.5|17
1723448680000|2024-08-12 07:44:40|107911.7|107861.7|107896.1|107846.1|107911.8|107861.8|107896.1|107846.1|17
1723448690000|2024-08-12 07:44:50|107896.8|107846.8|107896.8|107846.8|107897|107847|107896.7|107846.7|7
1723448700000|2024-08-12 07:45:00|107894.7|107844.7|107896.6|107846.6|107896.8|107846.8|107894.7|107844.7|10
1723448710000|2024-08-12 07:45:10|107896.7|107846.7|107900.9|107850.9|107901|107851|107896.4|107846.4|13
1723448720000|2024-08-12 07:45:20|107898.6|107848.6|107895.9|107845.9|107898.8|107848.8|107889.5|107839.5|25
1723448730000|2024-08-12 07:45:30|107896.1|107846.1|107893.5|107843.5|107896.3|107846.3|107892.6|107842.6|15
1723448740000|2024-08-12 07:45:40|107893.4|107843.4|107892.2|107842.2|107893.4|107843.4|107892|107842|6
1723448750000|2024-08-12 07:45:50|107891.9|107841.9|107895.8|107845.8|107896|107846|107891.9|107841.9|23
1723448760000|2024-08-12 07:46:00|107895.3|107845.3|107889.5|107839.5|107895.4|107845.4|107889.5|107839.5|15
1723448770000|2024-08-12 07:46:10|107889.6|107839.6|107888.5|107838.5|107889.6|107839.6|107885|107835|14
1723448780000|2024-08-12 07:46:20|107887.6|107837.6|107902.2|107852.2|107902.2|107852.2|107887.6|107837.6|27
1723448790000|2024-08-12 07:46:30|107902|107852|107905|107855|107908.4|107858.4|107900.9|107850.9|31
1723448800000|2024-08-12 07:46:40|107901.3|107851.3|107902.9|107852.9|107902.9|107852.9|107899.6|107849.6|29
1723448810000|2024-08-12 07:46:50|107903.2|107853.2|107904.5|107854.5|107905.4|107855.4|107903.2|107853.2|14
1723448820000|2024-08-12 07:47:00|107904.2|107854.2|107905.7|107855.7|107905.7|107855.7|107903.5|107853.5|16
1723448830000|2024-08-12 07:47:10|107906.4|107856.4|107909.8|107859.8|107912.2|107862.2|107905|107855|31
1723448840000|2024-08-12 07:47:20|107909.7|107859.7|107908.8|107858.8|107910|107860|107906.9|107856.9|18
1723448850000|2024-08-12 07:47:30|107909|107859|107909.9|107859.9|107910.3|107860.3|107909|107859|18
1723448860000|2024-08-12 07:47:40|107909.8|107859.8|107909.9|107859.9|107910|107860|107909.8|107859.8|6
1723448870000|2024-08-12 07:47:50|107909.7|107859.7|107908.7|107858.7|107911.5|107861.5|107908.7|107858.7|17
1723448880000|2024-08-12 07:48:00|107908.1|107858.1|107902.4|107852.4|107909.4|107859.4|107902|107852|24
1723448890000|2024-08-12 07:48:10|107902.2|107852.2|107889.7|107839.7|107902.2|107852.2|107889|107839|24
1723448900000|2024-08-12 07:48:20|107889.4|107839.4|107867.5|107817.5|107898.2|107848.2|107867.5|107817.5|26
1723448910000|2024-08-12 07:48:30|107867.2|107817.2|107842.2|107792.2|107867.6|107817.6|107838.1|107788.1|61
1723448920000|2024-08-12 07:48:40|107841.7|107791.7|107839|107789|107842|107792|107837.8|107787.8|36
1723448930000|2024-08-12 07:48:50|107838.8|107788.8|107838.2|107788.2|107840.4|107790.4|107836.6|107786.6|38
1723448940000|2024-08-12 07:49:00|107839.4|107789.4|107838.6|107788.6|107862.4|107812.4|107833.5|107783.5|55
1723448950000|2024-08-12 07:49:10|107839.3|107789.3|107833|107783|107839.3|107789.3|107831.3|107781.3|32
1723448960000|2024-08-12 07:49:20|107832.9|107782.9|107835.6|107785.6|107836.2|107786.2|107832.1|107782.1|35
1723448970000|2024-08-12 07:49:30|107834.8|107784.8|107831.1|107781.1|107836.1|107786.1|107830|107780|36
1723448980000|2024-08-12 07:49:40|107831|107781|107837.6|107787.6|107838.1|107788.1|107828.6|107778.6|37
1723448990000|2024-08-12 07:49:50|107834|107784|107832.7|107782.7|107834.9|107784.9|107831.3|107781.3|23
1723449000000|2024-08-12 07:50:00|107833|107783|107830.6|107780.6|107833.7|107783.7|107829.5|107779.5|16
1723449010000|2024-08-12 07:50:10|107830.8|107780.8|107830.3|107780.3|107831.7|107781.7|107829.6|107779.6|16
1723449020000|2024-08-12 07:50:20|107829.5|107779.5|107809.2|107759.2|107834.3|107784.3|107807.1|107757.1|48
1723449030000|2024-08-12 07:50:30|107808.9|107758.9|107812.6|107762.6|107815.9|107765.9|107808.9|107758.9|41
1723449040000|2024-08-12 07:50:40|107812.7|107762.7|107813.7|107763.7|107813.9|107763.9|107802.9|107752.9|36
1723449050000|2024-08-12 07:50:50|107813.9|107763.9|107828.7|107778.7|107836.7|107786.7|107813.9|107763.9|35
1723449060000|2024-08-12 07:51:00|107829.7|107779.7|107828.2|107778.2|107832.3|107782.3|107821.9|107771.9|47
1723449070000|2024-08-12 07:51:10|107828.5|107778.5|107819.7|107769.7|107828.5|107778.5|107818.6|107768.6|31
1723449080000|2024-08-12 07:51:20|107819.9|107769.9|107807.6|107757.6|107822.5|107772.5|107807.2|107757.2|38
1723449090000|2024-08-12 07:51:30|107807.7|107757.7|107807.9|107757.9|107811.6|107761.6|107806.6|107756.6|40
1723449100000|2024-08-12 07:51:40|107808.2|107758.2|107823.6|107773.6|107823.7|107773.7|107807.7|107757.7|26
1723449110000|2024-08-12 07:51:50|107821.7|107771.7|107801.5|107751.5|107822.7|107772.7|107799.6|107749.6|47
1723449120000|2024-08-12 07:52:00|107801.8|107751.8|107802.9|107752.9|107805.1|107755.1|107786|107736|44
1723449130000|2024-08-12 07:52:10|107803.3|107753.3|107797.8|107747.8|107807.6|107757.6|107797.8|107747.8|34
1723449140000|2024-08-12 07:52:20|107797.5|107747.5|107799.3|107749.3|107800.9|107750.9|107795.7|107745.7|26
1723449150000|2024-08-12 07:52:30|107799.4|107749.4|107794.1|107744.1|107802.3|107752.3|107794.1|107744.1|26
1723449160000|2024-08-12 07:52:40|107792.1|107742.1|107776.1|107726.1|107792.7|107742.7|107768.6|107718.6|54
1723449170000|2024-08-12 07:52:50|107774.6|107724.6|107770.1|107720.1|107776.9|107726.9|107770.1|107720.1|30
1723449180000|2024-08-12 07:53:00|107769.7|107719.7|107774.8|107724.8|107775.7|107725.7|107767.5|107717.5|34
1723449190000|2024-08-12 07:53:10|107774.4|107724.4|107778.2|107728.2|107778.2|107728.2|107774|107724|33
1723449200000|2024-08-12 07:53:20|107778|107728|107769.1|107719.1|107780.8|107730.8|107766.2|107716.2|49
1723449210000|2024-08-12 07:53:30|107768.5|107718.5|107759.1|107709.1|107770.6|107720.6|107757.8|107707.8|46
1723449220000|2024-08-12 07:53:40|107758.1|107708.1|107758.5|107708.5|107765.4|107715.4|107752.4|107702.4|53
1723449230000|2024-08-12 07:53:50|107758.7|107708.7|107756.2|107706.2|107758.9|107708.9|107755.8|107705.8|25
1723449240000|2024-08-12 07:54:00|107756|107706|107767.2|107717.2|107767.6|107717.6|107755|107705|28
1723449250000|2024-08-12 07:54:10|107767.3|107717.3|107750.6|107700.6|107768|107718|107750.6|107700.6|25
1723449260000|2024-08-12 07:54:20|107750.7|107700.7|107761.3|107711.3|107761.6|107711.6|107750.7|107700.7|19
1723449270000|2024-08-12 07:54:30|107761.4|107711.4|107764.1|107714.1|107770.1|107720.1|107761.3|107711.3|32
1723449280000|2024-08-12 07:54:40|107764.3|107714.3|107773.5|107723.5|107775.2|107725.2|107764.3|107714.3|22
1723449290000|2024-08-12 07:54:50|107771.2|107721.2|107772.5|107722.5|107772.9|107722.9|107771.1|107721.1|15
1723449300000|2024-08-12 07:55:00|107771.6|107721.6|107773.3|107723.3|107773.3|107723.3|107767.9|107717.9|38
1723449310000|2024-08-12 07:55:10|107772.4|107722.4|107770.9|107720.9|107773.6|107723.6|107770.7|107720.7|20
1723449320000|2024-08-12 07:55:20|107771.2|107721.2|107756|107706|107771.2|107721.2|107755.9|107705.9|25
1723449330000|2024-08-12 07:55:30|107755.4|107705.4|107753.5|107703.5|107755.5|107705.5|107752.8|107702.8|21
1723449340000|2024-08-12 07:55:40|107753.4|107703.4|107752.4|107702.4|107753.6|107703.6|107751.8|107701.8|21
1723449350000|2024-08-12 07:55:50|107752.5|107702.5|107761.7|107711.7|107767.8|107717.8|107749|107699|28
1723449360000|2024-08-12 07:56:00|107762.2|107712.2|107774.9|107724.9|107776.2|107726.2|107758.2|107708.2|25
1723449370000|2024-08-12 07:56:10|107774.3|107724.3|107776.1|107726.1|107776.1|107726.1|107773.7|107723.7|13
1723449380000|2024-08-12 07:56:20|107776.3|107726.3|107774.4|107724.4|107781.4|107731.4|107774.4|107724.4|26
1723449390000|2024-08-12 07:56:30|107774.7|107724.7|107774.3|107724.3|107775.2|107725.2|107773.8|107723.8|21
1723449400000|2024-08-12 07:56:40|107773.8|107723.8|107773.1|107723.1|107773.8|107723.8|107770.1|107720.1|28
1723449410000|2024-08-12 07:56:50|107777.2|107727.2|107748.7|107698.7|107777.3|107727.3|107748.5|107698.5|37
1723449420000|2024-08-12 07:57:00|107749.4|107699.4|107756.8|107706.8|107758.8|107708.8|107746.8|107696.8|46
1723449430000|2024-08-12 07:57:10|107756.7|107706.7|107752.1|107702.1|107756.9|107706.9|107751.9|107701.9|26
1723449440000|2024-08-12 07:57:20|107752.6|107702.6|107773.1|107723.1|107773.4|107723.4|107752.4|107702.4|35
1723449450000|2024-08-12 07:57:30|107773|107723|107760.9|107710.9|107775.7|107725.7|107760.9|107710.9|52
1723449460000|2024-08-12 07:57:40|107760.8|107710.8|107752|107702|107761.9|107711.9|107750.7|107700.7|42
1723449470000|2024-08-12 07:57:50|107751.8|107701.8|107733.7|107683.7|107751.8|107701.8|107728.9|107678.9|49
1723449480000|2024-08-12 07:58:00|107733|107683|107724.5|107674.5|107736.5|107686.5|107724.2|107674.2|55
1723449490000|2024-08-12 07:58:10|107724.8|107674.8|107739.6|107689.6|107741.5|107691.5|107723.4|107673.4|23
1723449500000|2024-08-12 07:58:20|107739.5|107689.5|107734.5|107684.5|107739.5|107689.5|107732.8|107682.8|20
1723449510000|2024-08-12 07:58:30|107734.6|107684.6|107741.1|107691.1|107741.4|107691.4|107734|107684|37
1723449520000|2024-08-12 07:58:40|107740.9|107690.9|107747.8|107697.8|107747.9|107697.9|107739.3|107689.3|40
1723449530000|2024-08-12 07:58:50|107751.5|107701.5|107746.6|107696.6|107752.5|107702.5|107746.2|107696.2|29
1723449540000|2024-08-12 07:59:00|107746.4|107696.4|107746.9|107696.9|107750.2|107700.2|107738.7|107688.7|58
1723449550000|2024-08-12 07:59:10|107746.6|107696.6|107732.6|107682.6|107746.7|107696.7|107732.2|107682.2|41
1723449560000|2024-08-12 07:59:20|107731.9|107681.9|107731.2|107681.2|107732.4|107682.4|107725.8|107675.8|38
1723449570000|2024-08-12 07:59:30|107731.6|107681.6|107732.7|107682.7|107733.8|107683.8|107727.8|107677.8|46
1723449580000|2024-08-12 07:59:40|107732.6|107682.6|107732.1|107682.1|107733|107683|107731.9|107681.9|13
1723449590000|2024-08-12 07:59:50|107732.2|107682.2|107730.4|107680.4|107733.8|107683.8|107730.1|107680.1|31
1723449600000|2024-08-12 08:00:00|107729|107679|107716.8|107666.8|107735.1|107685.1|107716.2|107666.2|51
1723449610000|2024-08-12 08:00:10|107717.1|107667.1|107698.7|107648.7|107719.9|107669.9|107693.6|107643.6|36
1723449620000|2024-08-12 08:00:20|107698.9|107648.9|107700.1|107650.1|107706.4|107656.4|107698|107648|46
1723449630000|2024-08-12 08:00:30|107701|107651|107684.6|107634.6|107701|107651|107684.5|107634.5|54
1723449640000|2024-08-12 08:00:40|107684.7|107634.7|107685.7|107635.7|107687.8|107637.8|107684.2|107634.2|32
1723449650000|2024-08-12 08:00:50|107685.9|107635.9|107676.5|107626.5|107686.3|107636.3|107672.9|107622.9|44
1723449660000|2024-08-12 08:01:00|107676.1|107626.1|107671.1|107621.1|107678.1|107628.1|107666.8|107616.8|54
1723449670000|2024-08-12 08:01:10|107670.9|107620.9|107668.2|107618.2|107672.4|107622.4|107666.5|107616.5|37
1723449680000|2024-08-12 08:01:20|107668.8|107618.8|107666.8|107616.8|107668.8|107618.8|107663.9|107613.9|28
1723449690000|2024-08-12 08:01:30|107667|107617|107673.1|107623.1|107673.7|107623.7|107665.5|107615.5|32
1723449700000|2024-08-12 08:01:40|107673|107623|107671.7|107621.7|107673.8|107623.8|107668.9|107618.9|35
1723449710000|2024-08-12 08:01:50|107671.5|107621.5|107672.8|107622.8|107675.4|107625.4|107670.5|107620.5|29
1723449720000|2024-08-12 08:02:00|107675.5|107625.5|107689.6|107639.6|107691.1|107641.1|107673.5|107623.5|37
1723449730000|2024-08-12 08:02:10|107689.2|107639.2|107691.9|107641.9|107691.9|107641.9|107688.3|107638.3|45
1723449740000|2024-08-12 08:02:20|107691.3|107641.3|107690.8|107640.8|107691.5|107641.5|107689.2|107639.2|30
1723449750000|2024-08-12 08:02:30|107691.7|107641.7|107696.7|107646.7|107697.5|107647.5|107691.3|107641.3|23
1723449760000|2024-08-12 08:02:40|107696.9|107646.9|107727.6|107677.6|107728.4|107678.4|107694.9|107644.9|34
1723449770000|2024-08-12 08:02:50|107728.1|107678.1|107714.7|107664.7|107732.2|107682.2|107714.5|107664.5|36
1723449780000|2024-08-12 08:03:00|107716.2|107666.2|107700.2|107650.2|107716.2|107666.2|107690.4|107640.4|57
1723449790000|2024-08-12 08:03:10|107699.8|107649.8|107692.5|107642.5|107700.1|107650.1|107692.4|107642.4|41
1723449800000|2024-08-12 08:03:20|107691.9|107641.9|107683.4|107633.4|107692.8|107642.8|107677.5|107627.5|35
1723449810000|2024-08-12 08:03:30|107685.1|107635.1|107691.7|107641.7|107691.7|107641.7|107684.9|107634.9|29
1723449820000|2024-08-12 08:03:40|107691.8|107641.8|107690.7|107640.7|107693|107643|107688.8|107638.8|29
1723449830000|2024-08-12 08:03:50|107691.1|107641.1|107699.2|107649.2|107699.2|107649.2|107691.1|107641.1|25
1723449840000|2024-08-12 08:04:00|107699.3|107649.3|107700.3|107650.3|107701|107651|107699.3|107649.3|16
1723449850000|2024-08-12 08:04:10|107700.4|107650.4|107698.9|107648.9|107701|107651|107695.3|107645.3|23
1723449860000|2024-08-12 08:04:20|107699|107649|107694.8|107644.8|107699|107649|107691.8|107641.8|24
1723449870000|2024-08-12 08:04:30|107695|107645|107696.6|107646.6|107698.7|107648.7|107695|107645|18
1723449880000|2024-08-12 08:04:40|107696.4|107646.4|107696|107646|107697|107647|107693.9|107643.9|24
1723449890000|2024-08-12 08:04:50|107696.1|107646.1|107696.2|107646.2|107696.6|107646.6|107696.1|107646.1|9
1723449900000|2024-08-12 08:05:00|107696.3|107646.3|107700.9|107650.9|107701.8|107651.8|107695.8|107645.8|39
1723449910000|2024-08-12 08:05:10|107700|107650|107701.9|107651.9|107701.9|107651.9|107696.4|107646.4|31
1723449920000|2024-08-12 08:05:20|107701.8|107651.8|107727.9|107677.9|107727.9|107677.9|107701|107651|45
1723449930000|2024-08-12 08:05:30|107728.6|107678.6|107726.4|107676.4|107730|107680|107724.8|107674.8|28
1723449940000|2024-08-12 08:05:40|107726.5|107676.5|107722.7|107672.7|107727.1|107677.1|107718.2|107668.2|45
1723449950000|2024-08-12 08:05:50|107723|107673|107707.1|107657.1|107727.4|107677.4|107705.2|107655.2|37
1723449960000|2024-08-12 08:06:00|107706.6|107656.6|107706.8|107656.8|107707.5|107657.5|107703.6|107653.6|39
1723449970000|2024-08-12 08:06:10|107706.1|107656.1|107705.9|107655.9|107712.8|107662.8|107704.4|107654.4|33
1723449980000|2024-08-12 08:06:20|107706.2|107656.2|107704.4|107654.4|107707.2|107657.2|107703.8|107653.8|21
1723449990000|2024-08-12 08:06:30|107704.1|107654.1|107699.4|107649.4|107710.3|107660.3|107698.5|107648.5|27
1723450000000|2024-08-12 08:06:40|107699.2|107649.2|107705.3|107655.3|107706.8|107656.8|107699.1|107649.1|29
1723450010000|2024-08-12 08:06:50|107705.4|107655.4|107703.3|107653.3|107706.3|107656.3|107703.1|107653.1|26
1723450020000|2024-08-12 08:07:00|107702.9|107652.9|107702.7|107652.7|107703|107653|107700.2|107650.2|12
1723450030000|2024-08-12 08:07:10|107702.6|107652.6|107703.6|107653.6|107703.7|107653.7|107698|107648|27
1723450040000|2024-08-12 08:07:20|107703.3|107653.3|107711.4|107661.4|107711.7|107661.7|107703.1|107653.1|32
1723450050000|2024-08-12 08:07:30|107710.8|107660.8|107709|107659|107711.8|107661.8|107706.9|107656.9|37
1723450060000|2024-08-12 08:07:40|107708.7|107658.7|107710.9|107660.9|107710.9|107660.9|107708.7|107658.7|12
1723450070000|2024-08-12 08:07:50|107711.4|107661.4|107712.5|107662.5|107717.2|107667.2|107711.4|107661.4|31
1723450080000|2024-08-12 08:08:00|107712.6|107662.6|107719|107669|107719|107669|107711.5|107661.5|22
1723450090000|2024-08-12 08:08:10|107719.3|107669.3|107716.5|107666.5|107720.5|107670.5|107715.9|107665.9|16
1723450100000|2024-08-12 08:08:20|107716.1|107666.1|107708.3|107658.3|107716.1|107666.1|107705.2|107655.2|35
1723450110000|2024-08-12 08:08:30|107708.6|107658.6|107711|107661|107711|107661|107708.3|107658.3|21
1723450120000|2024-08-12 08:08:40|107710.9|107660.9|107711.5|107661.5|107712.4|107662.4|107709.7|107659.7|31
1723450130000|2024-08-12 08:08:50|107711.3|107661.3|107712.8|107662.8|107713.9|107663.9|107710.8|107660.8|27
1723450140000|2024-08-12 08:09:00|107716.5|107666.5|107718.1|107668.1|107720.9|107670.9|107716.5|107666.5|35
1723450150000|2024-08-12 08:09:10|107718|107668|107720.6|107670.6|107720.6|107670.6|107716.8|107666.8|19
1723450160000|2024-08-12 08:09:20|107720.5|107670.5|107714.7|107664.7|107721.7|107671.7|107714.7|107664.7|29
1723450170000|2024-08-12 08:09:30|107713|107663|107711.8|107661.8|107715.9|107665.9|107711.8|107661.8|28
1723450180000|2024-08-12 08:09:40|107711.6|107661.6|107693.8|107643.8|107713.9|107663.9|107693.8|107643.8|35
1723450190000|2024-08-12 08:09:50|107693.3|107643.3|107688.2|107638.2|107693.5|107643.5|107686.6|107636.6|23
1723450200000|2024-08-12 08:10:00|107689|107639|107705.4|107655.4|107705.4|107655.4|107688.2|107638.2|42
1723450210000|2024-08-12 08:10:10|107706.2|107656.2|107716.6|107666.6|107717.5|107667.5|107705.7|107655.7|20
1723450220000|2024-08-12 08:10:20|107716.8|107666.8|107717.3|107667.3|107718.4|107668.4|107715.4|107665.4|15
1723450230000|2024-08-12 08:10:30|107715.9|107665.9|107724.5|107674.5|107725.9|107675.9|107715.8|107665.8|29
1723450240000|2024-08-12 08:10:40|107724.7|107674.7|107718.8|107668.8|107724.7|107674.7|107718.3|107668.3|23
1723450250000|2024-08-12 08:10:50|107718.7|107668.7|107721|107671|107721.6|107671.6|107718.4|107668.4|19
1723450260000|2024-08-12 08:11:00|107721.3|107671.3|107733.4|107683.4|107733.6|107683.6|107721.1|107671.1|40
1723450270000|2024-08-12 08:11:10|107733.2|107683.2|107739.7|107689.7|107740|107690|107733.2|107683.2|25
1723450280000|2024-08-12 08:11:20|107739.8|107689.8|107742.7|107692.7|107742.8|107692.8|107739.4|107689.4|20
1723450290000|2024-08-12 08:11:30|107742.4|107692.4|107754|107704|107754|107704|107732.4|107682.4|29
1723450300000|2024-08-12 08:11:40|107754.4|107704.4|107752.8|107702.8|107755.1|107705.1|107749|107699|20
1723450310000|2024-08-12 08:11:50|107752.9|107702.9|107762.8|107712.8|107763.7|107713.7|107751.5|107701.5|29
1723450320000|2024-08-12 08:12:00|107762.5|107712.5|107768.8|107718.8|107769.2|107719.2|107759.6|107709.6|24
1723450330000|2024-08-12 08:12:10|107768.9|107718.9|107769.1|107719.1|107769.4|107719.4|107767.6|107717.6|24
1723450340000|2024-08-12 08:12:20|107769.4|107719.4|107771.1|107721.1|107774.2|107724.2|107769.4|107719.4|31
1723450350000|2024-08-12 08:12:30|107770.9|107720.9|107767.1|107717.1|107771.1|107721.1|107765|107715|33
1723450360000|2024-08-12 08:12:40|107767.3|107717.3|107772|107722|107772|107722|107766.8|107716.8|16
1723450370000|2024-08-12 08:12:50|107771.8|107721.8|107770.5|107720.5|107771.9|107721.9|107768.5|107718.5|30
1723450380000|2024-08-12 08:13:00|107770.6|107720.6|107777.6|107727.6|107778.1|107728.1|107768.9|107718.9|22
1723450390000|2024-08-12 08:13:10|107777.8|107727.8|107769.1|107719.1|107778.4|107728.4|107768.4|107718.4|23
1723450400000|2024-08-12 08:13:20|107769.3|107719.3|107774.8|107724.8|107775|107725|107768.6|107718.6|33
1723450410000|2024-08-12 08:13:30|107774.9|107724.9|107764.6|107714.6|107775.5|107725.5|107764.2|107714.2|28
1723450420000|2024-08-12 08:13:40|107764.4|107714.4|107771.1|107721.1|107771.1|107721.1|107763|107713|22
1723450430000|2024-08-12 08:13:50|107771|107721|107775.2|107725.2|107775.2|107725.2|107770.4|107720.4|22
1723450440000|2024-08-12 08:14:00|107775.7|107725.7|107778.7|107728.7|107779.7|107729.7|107775.3|107725.3|27
1723450450000|2024-08-12 08:14:10|107777.2|107727.2|107785|107735|107785.1|107735.1|107777.2|107727.2|18
1723450460000|2024-08-12 08:14:20|107784.9|107734.9|107780.3|107730.3|107784.9|107734.9|107779|107729|24
1723450470000|2024-08-12 08:14:30|107780.5|107730.5|107786.4|107736.4|107786.5|107736.5|107780.5|107730.5|19
1723450480000|2024-08-12 08:14:40|107786.2|107736.2|107791.5|107741.5|107791.5|107741.5|107783|107733|18
1723450490000|2024-08-12 08:14:50|107791.2|107741.2|107809.4|107759.4|107809.5|107759.5|107791.2|107741.2|32
1723450500000|2024-08-12 08:15:00|107809.1|107759.1|107810.3|107760.3|107810.5|107760.5|107805.5|107755.5|29
1723450510000|2024-08-12 08:15:10|107811|107761|107814|107764|107814|107764|107810.1|107760.1|15
1723450520000|2024-08-12 08:15:20|107813.6|107763.6|107807.2|107757.2|107813.7|107763.7|107805|107755|26
1723450530000|2024-08-12 08:15:30|107806.9|107756.9|107812.4|107762.4|107812.4|107762.4|107805.8|107755.8|24
1723450540000|2024-08-12 08:15:40|107812.3|107762.3|107814.5|107764.5|107815.4|107765.4|107812.3|107762.3|21
1723450550000|2024-08-12 08:15:50|107814.6|107764.6|107812.8|107762.8|107814.6|107764.6|107811.8|107761.8|20
1723450560000|2024-08-12 08:16:00|107812.9|107762.9|107817.6|107767.6|107818.5|107768.5|107812.6|107762.6|30
1723450570000|2024-08-12 08:16:10|107817.2|107767.2|107814.9|107764.9|107817.5|107767.5|107812.4|107762.4|34
1723450580000|2024-08-12 08:16:20|107815.2|107765.2|107811.3|107761.3|107815.8|107765.8|107808|107758|33
1723450590000|2024-08-12 08:16:30|107811.7|107761.7|107810.7|107760.7|107812.1|107762.1|107810.7|107760.7|19
1723450600000|2024-08-12 08:16:40|107811.3|107761.3|107811.8|107761.8|107812.3|107762.3|107811.1|107761.1|21
1723450610000|2024-08-12 08:16:50|107811.9|107761.9|107787|107737|107811.9|107761.9|107787|107737|29
1723450620000|2024-08-12 08:17:00|107786.8|107736.8|107774.3|107724.3|107787.1|107737.1|107771|107721|32
1723450630000|2024-08-12 08:17:10|107775.1|107725.1|107767.2|107717.2|107775.2|107725.2|107762.9|107712.9|20
1723450640000|2024-08-12 08:17:20|107767|107717|107760.4|107710.4|107767|107717|107759|107709|26
1723450650000|2024-08-12 08:17:30|107760.5|107710.5|107762.2|107712.2|107762.9|107712.9|107760.5|107710.5|16
1723450660000|2024-08-12 08:17:40|107762.3|107712.3|107761.6|107711.6|107764.8|107714.8|107760.6|107710.6|18
1723450670000|2024-08-12 08:17:50|107761.3|107711.3|107752.3|107702.3|107762.6|107712.6|107749.4|107699.4|31
1723450680000|2024-08-12 08:18:00|107751.8|107701.8|107763.6|107713.6|107764.2|107714.2|107751.8|107701.8|32
1723450690000|2024-08-12 08:18:10|107763.5|107713.5|107768.3|107718.3|107770.4|107720.4|107763.5|107713.5|33
1723450700000|2024-08-12 08:18:20|107768.2|107718.2|107776.1|107726.1|107776.1|107726.1|107764.6|107714.6|29
1723450710000|2024-08-12 08:18:30|107776.2|107726.2|107781.9|107731.9|107781.9|107731.9|107776.1|107726.1|13
1723450720000|2024-08-12 08:18:40|107782.1|107732.1|107784.7|107734.7|107784.8|107734.8|107782.1|107732.1|14
1723450730000|2024-08-12 08:18:50|107784.9|107734.9|107783.3|107733.3|107786.6|107736.6|107783|107733|23
1723450740000|2024-08-12 08:19:00|107783.1|107733.1|107778|107728|107783.1|107733.1|107778|107728|25
1723450750000|2024-08-12 08:19:10|107777.8|107727.8|107778.3|107728.3|107778.6|107728.6|107777.6|107727.6|10
1723450760000|2024-08-12 08:19:20|107778.5|107728.5|107781.9|107731.9|107781.9|107731.9|107778.2|107728.2|19
1723450770000|2024-08-12 08:19:30|107781.8|107731.8|107781.5|107731.5|107781.9|107731.9|107781|107731|25
1723450780000|2024-08-12 08:19:40|107781.2|107731.2|107769.2|107719.2|107781.2|107731.2|107765.7|107715.7|27
1723450790000|2024-08-12 08:19:50|107769.3|107719.3|107767.4|107717.4|107769.4|107719.4|107767.2|107717.2|14
1723450800000|2024-08-12 08:20:00|107767.3|107717.3|107771.2|107721.2|107771.2|107721.2|107766.5|107716.5|19
1723450810000|2024-08-12 08:20:10|107771.3|107721.3|107771.5|107721.5|107771.5|107721.5|107770.8|107720.8|13
1723450820000|2024-08-12 08:20:20|107771.1|107721.1|107758.2|107708.2|107771.4|107721.4|107758.1|107708.1|22
1723450830000|2024-08-12 08:20:30|107758.1|107708.1|107752.4|107702.4|107758.4|107708.4|107752.1|107702.1|18
1723450840000|2024-08-12 08:20:40|107752.3|107702.3|107757.6|107707.6|107763.8|107713.8|107752.3|107702.3|24
1723450850000|2024-08-12 08:20:50|107757.8|107707.8|107752.6|107727.6|107765.5|107727.6|107750.8|107707.4|30
1723450860000|2024-08-12 08:21:00|107752.3|107727.3|107771.4|107721.4|107771.6|107728.8|107752.3|107715.8|19
1723450870000|2024-08-12 08:21:10|107771.7|107721.7|107778.1|107728.1|107778.2|107728.2|107771.7|107721.7|20
1723450880000|2024-08-12 08:21:20|107778|107728|107773.3|107723.3|107778|107728|107772.7|107722.7|23
1723450890000|2024-08-12 08:21:30|107772.6|107722.6|107767.6|107717.6|107773.1|107723.1|107762.9|107712.9|20
1723450900000|2024-08-12 08:21:40|107767.9|107717.9|107772.9|107722.9|107772.9|107722.9|107767.6|107717.6|19
1723450910000|2024-08-12 08:21:50|107772.7|107722.7|107800|107750|107801|107751|107767.9|107717.9|35
1723450920000|2024-08-12 08:22:00|107800.4|107750.4|107800.7|107750.7|107800.9|107750.9|107793.7|107743.7|21
1723450930000|2024-08-12 08:22:10|107800.5|107750.5|107799.7|107749.7|107800.9|107750.9|107799.4|107749.4|27
1723450940000|2024-08-12 08:22:20|107799.8|107749.8|107795.5|107745.5|107799.8|107749.8|107789.7|107739.7|24
1723450950000|2024-08-12 08:22:30|107795.4|107745.4|107793.1|107743.1|107795.6|107745.6|107791.2|107741.2|9
1723450960000|2024-08-12 08:22:40|107789.6|107739.6|107788.3|107738.3|107790|107740|107788.2|107738.2|19
1723450970000|2024-08-12 08:22:50|107788.5|107738.5|107784.3|107734.3|107789|107739|107784.3|107734.3|24
1723450980000|2024-08-12 08:23:00|107783.8|107733.8|107786.3|107736.3|107786.3|107736.3|107783.8|107733.8|20
1723450990000|2024-08-12 08:23:10|107786.2|107736.2|107783.1|107733.1|107787.6|107737.6|107782.9|107732.9|24
1723451000000|2024-08-12 08:23:20|107783.3|107733.3|107785.6|107735.6|107785.8|107735.8|107783.1|107733.1|25
1723451010000|2024-08-12 08:23:30|107785.9|107735.9|107799.4|107749.4|107799.6|107749.6|107785.9|107735.9|34
1723451020000|2024-08-12 08:23:40|107799.5|107749.5|107811.2|107761.2|107811.2|107761.2|107799.5|107749.5|23
1723451030000|2024-08-12 08:23:50|107811.4|107761.4|107805.3|107755.3|107811.4|107761.4|107803.4|107753.4|21
1723451040000|2024-08-12 08:24:00|107804.2|107754.2|107793.4|107768.4|107804.6|107768.4|107789.5|107753.7|19
1723451050000|2024-08-12 08:24:10|107796.8|107771.8|107801.7|107776.7|107803.8|107778.8|107796.8|107771.8|21
1723451060000|2024-08-12 08:24:20|107801.6|107776.6|107842|107792|107843|107793|107801.6|107773.6|37
1723451070000|2024-08-12 08:24:30|107841.2|107791.2|107841|107791|107849.2|107799.2|107836.3|107786.3|31
1723451080000|2024-08-12 08:24:40|107841.5|107791.5|107847.3|107797.3|107847.5|107797.5|107840.8|107790.8|25
1723451090000|2024-08-12 08:24:50|107847.4|107797.4|107839.5|107789.5|107847.4|107797.4|107830.4|107780.4|28
1723451100000|2024-08-12 08:25:00|107839.8|107789.8|107844.6|107794.6|107854.3|107804.3|107839.4|107789.4|47
1723451110000|2024-08-12 08:25:10|107843.8|107793.8|107842.3|107792.3|107843.8|107793.8|107839.3|107789.3|38
1723451120000|2024-08-12 08:25:20|107842.6|107792.6|107847.7|107797.7|107848.6|107798.6|107842.6|107792.6|24
1723451130000|2024-08-12 08:25:30|107847.8|107797.8|107847.5|107797.5|107847.8|107797.8|107847|107797|16
1723451140000|2024-08-12 08:25:40|107847.8|107797.8|107849.3|107799.3|107853.2|107803.2|107847.8|107797.8|40
1723451150000|2024-08-12 08:25:50|107849.7|107799.7|107849.8|107799.8|107852.8|107802.8|107849.2|107799.2|30
1723451160000|2024-08-12 08:26:00|107849.4|107799.4|107850.6|107800.6|107854.1|107804.1|107848.3|107798.3|34
1723451170000|2024-08-12 08:26:10|107850.7|107800.7|107852|107802|107852.4|107802.4|107849|107799|26
1723451180000|2024-08-12 08:26:20|107851|107801|107846.2|107796.2|107851.1|107801.1|107846.1|107796.1|24
1723451190000|2024-08-12 08:26:30|107845.9|107795.9|107845.3|107795.3|107846.4|107796.4|107844.4|107794.4|18
1723451200000|2024-08-12 08:26:40|107845.4|107795.4|107853|107803|107853|107803|107845.1|107795.1|12
1723451210000|2024-08-12 08:26:50|107852.6|107802.6|107853.9|107803.9|107854.9|107804.9|107852.5|107802.5|20
1723451220000|2024-08-12 08:27:00|107854|107804|107868.8|107818.8|107868.9|107818.9|107853.4|107803.4|28
1723451230000|2024-08-12 08:27:10|107868.9|107818.9|107864.9|107814.9|107869.5|107819.5|107864.5|107814.5|25
1723451240000|2024-08-12 08:27:20|107864.8|107814.8|107864.2|107814.2|107865.9|107815.9|107864.2|107814.2|15
1723451250000|2024-08-12 08:27:30|107864.3|107814.3|107869.2|107819.2|107869.6|107819.6|107864|107814|23
1723451260000|2024-08-12 08:27:40|107869.4|107819.4|107872.1|107822.1|107872.1|107822.1|107869.4|107819.4|18
1723451270000|2024-08-12 08:27:50|107872.2|107822.2|107893|107843|107893.1|107843.1|107872.2|107822.2|30
1723451280000|2024-08-12 08:28:00|107892.9|107842.9|107892.7|107842.7|107893.5|107843.5|107890.8|107840.8|28
1723451290000|2024-08-12 08:28:10|107892.6|107842.6|107893.7|107843.7|107894.2|107844.2|107891.4|107841.4|34
1723451300000|2024-08-12 08:28:20|107893.6|107843.6|107885.6|107835.6|107895|107845|107885.6|107835.6|40
1723451310000|2024-08-12 08:28:30|107885.4|107835.4|107874.1|107824.1|107885.4|107835.4|107874|107824|39
1723451320000|2024-08-12 08:28:40|107873.8|107823.8|107866|107816|107873.8|107823.8|107863.5|107813.5|39
1723451330000|2024-08-12 08:28:50|107866.1|107816.1|107866.6|107816.6|107866.9|107816.9|107859.4|107809.4|50
1723451340000|2024-08-12 08:29:00|107866.9|107816.9|107872.9|107822.9|107875.3|107825.3|107866.6|107816.6|28
1723451350000|2024-08-12 08:29:10|107873|107823|107875.4|107825.4|107876.5|107826.5|107869.4|107819.4|46
1723451360000|2024-08-12 08:29:20|107875.5|107825.5|107876.9|107826.9|107877.7|107827.7|107875.3|107825.3|26
1723451370000|2024-08-12 08:29:30|107877|107827|107889.5|107839.5|107889.5|107839.5|107876.7|107826.7|44
1723451380000|2024-08-12 08:29:40|107889.7|107839.7|107888|107838|107890.1|107840.1|107887.7|107837.7|24
1723451390000|2024-08-12 08:29:50|107887.6|107837.6|107891|107841|107892.6|107842.6|107887.3|107837.3|20
1723451400000|2024-08-12 08:30:00|107891.2|107841.2|107899.8|107849.8|107901.3|107851.3|107890.5|107840.5|37
1723451410000|2024-08-12 08:30:10|107899.3|107849.3|107898|107848|107900|107850|107897.6|107847.6|27
1723451420000|2024-08-12 08:30:20|107898.1|107848.1|107898.5|107848.5|107898.7|107848.7|107896.8|107846.8|22
1723451430000|2024-08-12 08:30:30|107898.6|107848.6|107898.1|107848.1|107899.4|107849.4|107898.1|107848.1|12
1723451440000|2024-08-12 08:30:40|107897.8|107847.8|107894.1|107844.1|107897.8|107847.8|107893.6|107843.6|34
1723451450000|2024-08-12 08:30:50|107894|107844|107891.3|107841.3|107901.7|107851.7|107891.3|107841.3|35
1723451460000|2024-08-12 08:31:00|107891.5|107841.5|107901.4|107851.4|107909.1|107859.1|107890.1|107840.1|38
1723451470000|2024-08-12 08:31:10|107902.1|107852.1|107906.2|107856.2|107906.3|107856.3|107902.1|107852.1|33
1723451480000|2024-08-12 08:31:20|107906.1|107856.1|107907.4|107857.4|107907.7|107857.7|107906|107856|15
1723451490000|2024-08-12 08:31:30|107907.7|107857.7|107915.3|107865.3|107915.8|107865.8|107907.7|107857.7|22
1723451500000|2024-08-12 08:31:40|107915.6|107865.6|107913.5|107863.5|107915.6|107865.6|107913.2|107863.2|17
1723451510000|2024-08-12 08:31:50|107913.2|107863.2|107913.2|107863.2|107913.4|107863.4|107913.1|107863.1|7
1723451520000|2024-08-12 08:32:00|107913.3|107863.3|107910.9|107860.9|107913.7|107863.7|107910.3|107860.3|28
1723451530000|2024-08-12 08:32:10|107910.7|107860.7|107903.1|107853.1|107911|107861|107901.9|107851.9|27
1723451540000|2024-08-12 08:32:20|107902.8|107852.8|107901.2|107851.2|107902.8|107852.8|107900.6|107850.6|22
1723451550000|2024-08-12 08:32:30|107901.1|107851.1|107901.6|107851.6|107901.8|107851.8|107900.9|107850.9|15
1723451560000|2024-08-12 08:32:40|107901.7|107851.7|107898.5|107848.5|107902|107852|107896.9|107846.9|25
1723451570000|2024-08-12 08:32:50|107898.6|107848.6|107900.7|107850.7|107901.2|107851.2|107898.2|107848.2|22
1723451580000|2024-08-12 08:33:00|107900.6|107850.6|107890.2|107840.2|107900.6|107850.6|107889.5|107839.5|28
1723451590000|2024-08-12 08:33:10|107890.1|107840.1|107879|107829|107890.4|107840.4|107879|107829|13
1723451600000|2024-08-12 08:33:20|107878.8|107828.8|107888.3|107838.3|107890.1|107840.1|107871.1|107821.1|31
1723451610000|2024-08-12 08:33:30|107887.8|107837.8|107884.6|107834.6|107887.9|107837.9|107883.1|107833.1|25
1723451620000|2024-08-12 08:33:40|107884|107834|107886.3|107836.3|107888.2|107838.2|107884|107834|27
1723451630000|2024-08-12 08:33:50|107884.8|107834.8|107887.9|107837.9|107888.2|107838.2|107884|107834|24
1723451640000|2024-08-12 08:34:00|107887.8|107837.8|107889.7|107839.7|107889.7|107839.7|107887.8|107837.8|21
1723451650000|2024-08-12 08:34:10|107889.6|107839.6|107888.5|107838.5|107889.7|107839.7|107887.6|107837.6|20
1723451660000|2024-08-12 08:34:20|107889.2|107839.2|107893.8|107843.8|107893.9|107843.9|107889|107839|28
1723451670000|2024-08-12 08:34:30|107893.4|107843.4|107880.4|107830.4|107896.8|107846.8|107880.3|107830.3|30
1723451680000|2024-08-12 08:34:40|107880.5|107830.5|107883.4|107833.4|107883.9|107833.9|107880.5|107830.5|32
1723451690000|2024-08-12 08:34:50|107882.6|107832.6|107884|107834|107884.3|107834.3|107882.6|107832.6|19
1723451700000|2024-08-12 08:35:00|107884.3|107834.3|107884|107834|107884.6|107834.6|107878.7|107828.7|28
1723451710000|2024-08-12 08:35:10|107883.9|107833.9|107884.6|107834.6|107885|107835|107882.1|107832.1|34
1723451720000|2024-08-12 08:35:20|107884.7|107834.7|107889.6|107839.6|107891.2|107841.2|107884.7|107834.7|19
1723451730000|2024-08-12 08:35:30|107889.8|107839.8|107890.2|107840.2|107890.8|107840.8|107889.6|107839.6|12
1723451740000|2024-08-12 08:35:40|107890|107840|107884.5|107834.5|107898.7|107848.7|107883.7|107833.7|36
1723451750000|2024-08-12 08:35:50|107884.7|107834.7|107885.1|107835.1|107885.7|107835.7|107882.9|107832.9|15
1723451760000|2024-08-12 08:36:00|107885.4|107835.4|107881.6|107831.6|107885.5|107835.5|107881.5|107831.5|24
1723451770000|2024-08-12 08:36:10|107881.5|107831.5|107879.2|107829.2|107881.7|107831.7|107878.5|107828.5|17
1723451780000|2024-08-12 08:36:20|107879.3|107829.3|107881.9|107831.9|107882.2|107832.2|107879.3|107829.3|14
1723451790000|2024-08-12 08:36:30|107881.3|107831.3|107884.7|107834.7|107884.7|107834.7|107880.8|107830.8|25
1723451800000|2024-08-12 08:36:40|107884.5|107834.5|107887.4|107837.4|107887.7|107837.7|107880.9|107830.9|36
1723451810000|2024-08-12 08:36:50|107887.6|107837.6|107893.9|107843.9|107895.5|107845.5|107887.6|107837.6|31
1723451820000|2024-08-12 08:37:00|107893.2|107843.2|107891.5|107841.5|107895.1|107845.1|107890.9|107840.9|25
1723451830000|2024-08-12 08:37:10|107891.1|107841.1|107886.3|107836.3|107891.5|107841.5|107885.6|107835.6|18
1723451840000|2024-08-12 08:37:20|107886.5|107836.5|107888.5|107838.5|107888.6|107838.6|107886.5|107836.5|9
1723451850000|2024-08-12 08:37:30|107888.6|107838.6|107886.8|107836.8|107892.6|107842.6|107886.7|107836.7|21
1723451860000|2024-08-12 08:37:40|107887|107837|107883|107833|107887|107837|107882.7|107832.7|18
1723451870000|2024-08-12 08:37:50|107882.6|107832.6|107881.7|107831.7|107883.3|107833.3|107881.7|107831.7|15
1723451880000|2024-08-12 08:38:00|107881.8|107831.8|107869.6|107819.6|107881.8|107831.8|107867.3|107817.3|29
1723451890000|2024-08-12 08:38:10|107869.5|107819.5|107868.6|107818.6|107870.6|107820.6|107867.9|107817.9|16
1723451900000|2024-08-12 08:38:20|107868.3|107818.3|107847.9|107797.9|107868.9|107818.9|107846.1|107796.1|14
1723451910000|2024-08-12 08:38:30|107848.3|107798.3|107855|107805|107855.4|107805.4|107848|107798|28
1723451920000|2024-08-12 08:38:40|107855.3|107805.3|107866.2|107816.2|107867.3|107817.3|107854.5|107804.5|34
1723451930000|2024-08-12 08:38:50|107865.7|107815.7|107863.4|107813.4|107866.2|107816.2|107863.2|107813.2|27
1723451940000|2024-08-12 08:39:00|107863.9|107813.9|107855.9|107805.9|107864.6|107814.6|107855.9|107805.9|26
1723451950000|2024-08-12 08:39:10|107856.3|107806.3|107862.2|107812.2|107862.7|107812.7|107856.2|107806.2|26
1723451960000|2024-08-12 08:39:20|107862.8|107812.8|107862.8|107812.8|107864.5|107814.5|107862.2|107812.2|30
1723451970000|2024-08-12 08:39:30|107862.6|107812.6|107870.1|107820.1|107870.6|107820.6|107862.6|107812.6|18
1723451980000|2024-08-12 08:39:40|107869.9|107819.9|107859.2|107809.2|107872.5|107822.5|107857.7|107807.7|36
1723451990000|2024-08-12 08:39:50|107859.3|107809.3|107858.4|107808.4|107859.8|107809.8|107858|107808|15
1723452000000|2024-08-12 08:40:00|107858.5|107808.5|107855.8|107805.8|107859.6|107809.6|107854|107804|29
1723452010000|2024-08-12 08:40:10|107857.1|107807.1|107860.4|107810.4|107860.6|107810.6|107856.2|107806.2|27
1723452020000|2024-08-12 08:40:20|107860.3|107810.3|107845.5|107795.5|107860.5|107810.5|107844.1|107794.1|26
1723452030000|2024-08-12 08:40:30|107846|107796|107851.9|107801.9|107852.2|107802.2|107845.5|107795.5|34
1723452040000|2024-08-12 08:40:40|107852|107802|107854.9|107804.9|107856|107806|107851.6|107801.6|34
1723452050000|2024-08-12 08:40:50|107854.8|107804.8|107857.4|107807.4|107858.5|107808.5|107854.8|107804.8|24
1723452060000|2024-08-12 08:41:00|107858|107808|107857.7|107807.7|107859|107809|107857.6|107807.6|14
1723452070000|2024-08-12 08:41:10|107857.9|107807.9|107859.5|107809.5|107859.9|107809.9|107856.5|107806.5|17
1723452080000|2024-08-12 08:41:20|107859.7|107809.7|107860.5|107810.5|107860.7|107810.7|107857|107807|17
1723452090000|2024-08-12 08:41:30|107860.3|107810.3|107857.5|107807.5|107860.3|107810.3|107857.5|107807.5|16
1723452100000|2024-08-12 08:41:40|107857.1|107807.1|107858.9|107808.9|107859.7|107809.7|107854.8|107804.8|18
1723452110000|2024-08-12 08:41:50|107859.1|107809.1|107857.4|107807.4|107859.3|107809.3|107856|107806|19
1723452120000|2024-08-12 08:42:00|107857.6|107807.6|107856.9|107806.9|107857.8|107807.8|107856.5|107806.5|12
1723452130000|2024-08-12 08:42:10|107856.6|107806.6|107850.3|107800.3|107857.3|107807.3|107836.9|107786.9|39
1723452140000|2024-08-12 08:42:20|107850.2|107800.2|107846.1|107796.1|107851.2|107801.2|107846.1|107796.1|23
1723452150000|2024-08-12 08:42:30|107846.3|107796.3|107835.8|107785.8|107846.6|107796.6|107835.2|107785.2|26
1723452160000|2024-08-12 08:42:40|107836.1|107786.1|107844.9|107794.9|107845.8|107795.8|107834.1|107784.1|29
1723452170000|2024-08-12 08:42:50|107844.1|107794.1|107840.7|107790.7|107845|107795|107839.2|107789.2|30
1723452180000|2024-08-12 08:43:00|107840.4|107790.4|107856.8|107806.8|107856.8|107806.8|107840.3|107790.3|32
1723452190000|2024-08-12 08:43:10|107858.4|107808.4|107859.8|107809.8|107860.3|107810.3|107858.1|107808.1|31
1723452200000|2024-08-12 08:43:20|107859.7|107809.7|107847.1|107797.1|107859.8|107809.8|107846.9|107796.9|18
1723452210000|2024-08-12 08:43:30|107847.3|107797.3|107844.2|107794.2|107847.3|107797.3|107843.6|107793.6|27
1723452220000|2024-08-12 08:43:40|107844.5|107794.5|107841|107791|107844.5|107794.5|107839.1|107789.1|20
1723452230000|2024-08-12 08:43:50|107841.2|107791.2|107834.6|107784.6|107841.2|107791.2|107834.5|107784.5|19
1723452240000|2024-08-12 08:44:00|107834.8|107784.8|107827.6|107777.6|107835.3|107785.3|107827.6|107777.6|34
1723452250000|2024-08-12 08:44:10|107828.8|107778.8|107828|107778|107829.1|107779.1|107827.5|107777.5|15
1723452260000|2024-08-12 08:44:20|107828.2|107778.2|107831.5|107781.5|107832|107782|107828.2|107778.2|12
1723452270000|2024-08-12 08:44:30|107831.3|107781.3|107831.5|107781.5|107831.5|107781.5|107827.8|107777.8|21
1723452280000|2024-08-12 08:44:40|107831.9|107781.9|107832.6|107782.6|107833.8|107783.8|107831.9|107781.9|16
1723452290000|2024-08-12 08:44:50|107832.7|107782.7|107833.5|107783.5|107835.6|107785.6|107832.7|107782.7|22
1723452300000|2024-08-12 08:45:00|107832.6|107782.6|107830.9|107780.9|107832.6|107782.6|107829.9|107779.9|16
1723452310000|2024-08-12 08:45:10|107831.2|107781.2|107832.9|107782.9|107833.3|107783.3|107831.2|107781.2|14
1723452320000|2024-08-12 08:45:20|107833|107783|107835.7|107785.7|107837.3|107787.3|107833|107783|14
1723452330000|2024-08-12 08:45:30|107835.9|107785.9|107835.1|107785.1|107835.9|107785.9|107834.3|107784.3|14
1723452340000|2024-08-12 08:45:40|107832.8|107782.8|107836.4|107786.4|107836.5|107786.5|107832.8|107782.8|9
1723452350000|2024-08-12 08:45:50|107836.3|107786.3|107834.1|107784.1|107836.3|107786.3|107833.4|107783.4|18
1723452360000|2024-08-12 08:46:00|107834.3|107784.3|107835.9|107785.9|107836.1|107786.1|107834.3|107784.3|13
1723452370000|2024-08-12 08:46:10|107836|107786|107853.1|107803.1|107853.1|107803.1|107836|107786|20
1723452380000|2024-08-12 08:46:20|107863.8|107813.8|107866.4|107816.4|107870.3|107820.3|107863.8|107813.8|36
1723452390000|2024-08-12 08:46:30|107866.9|107816.9|107882|107832|107882.3|107832.3|107865.1|107815.1|35
1723452400000|2024-08-12 08:46:40|107883.4|107833.4|107889.8|107839.8|107890.8|107840.8|107882.6|107832.6|35
1723452410000|2024-08-12 08:46:50|107889.9|107839.9|107890.1|107840.1|107890.9|107840.9|107889.9|107839.9|20
1723452420000|2024-08-12 08:47:00|107890.2|107840.2|107892.2|107842.2|107892.2|107842.2|107888.9|107838.9|28
1723452430000|2024-08-12 08:47:10|107891.9|107841.9|107884.1|107834.1|107891.9|107841.9|107875.9|107825.9|35
1723452440000|2024-08-12 08:47:20|107883.7|107833.7|107883.5|107833.5|107884.5|107834.5|107883.2|107833.2|15
1723452450000|2024-08-12 08:47:30|107883.3|107833.3|107864.7|107814.7|107885.6|107835.6|107864.3|107814.3|36
1723452460000|2024-08-12 08:47:40|107863.8|107813.8|107866|107816|107867.3|107817.3|107861|107811|36
1723452470000|2024-08-12 08:47:50|107866.1|107816.1|107866|107816|107866.1|107816.1|107865.6|107815.6|13
1723452480000|2024-08-12 08:48:00|107866.1|107816.1|107859|107809|107866.1|107816.1|107858.9|107808.9|22
1723452490000|2024-08-12 08:48:10|107858.7|107808.7|107856.9|107806.9|107858.8|107808.8|107856|107806|13
1723452500000|2024-08-12 08:48:20|107855.9|107805.9|107861.5|107811.5|107862.4|107812.4|107855.9|107805.9|19
1723452510000|2024-08-12 08:48:30|107861.4|107811.4|107865.7|107815.7|107865.8|107815.8|107860.6|107810.6|27
1723452520000|2024-08-12 08:48:40|107865.8|107815.8|107866.9|107816.9|107866.9|107816.9|107863.9|107813.9|14
1723452530000|2024-08-12 08:48:50|107866.5|107816.5|107867.7|107817.7|107869.3|107819.3|107866.2|107816.2|24
1723452540000|2024-08-12 08:49:00|107868.1|107818.1|107891.6|107841.6|107894.9|107844.9|107866.8|107816.8|35
1723452550000|2024-08-12 08:49:10|107893.6|107843.6|107894.4|107844.4|107896.8|107846.8|107892|107842|37
1723452560000|2024-08-12 08:49:20|107893.8|107843.8|107897.6|107847.6|107898.9|107848.9|107893.8|107843.8|33
1723452570000|2024-08-12 08:49:30|107897.5|107847.5|107902.4|107852.4|107902.5|107852.5|107897.5|107847.5|26
1723452580000|2024-08-12 08:49:40|107902.3|107852.3|107904.5|107854.5|107906.2|107856.2|107902.3|107852.3|23
1723452590000|2024-08-12 08:49:50|107905.1|107855.1|107905.6|107855.6|107907.7|107857.7|107902.7|107852.7|38
1723452600000|2024-08-12 08:50:00|107905.5|107855.5|107905.1|107855.1|107905.8|107855.8|107903.8|107853.8|30
1723452610000|2024-08-12 08:50:10|107904.9|107854.9|107907.6|107857.6|107909.2|107859.2|107904|107854|27
1723452620000|2024-08-12 08:50:20|107904.3|107854.3|107906.2|107856.2|107907.1|107857.1|107902.7|107852.7|20
1723452630000|2024-08-12 08:50:30|107906.1|107856.1|107914.6|107864.6|107916.3|107866.3|107906.1|107856.1|27
1723452640000|2024-08-12 08:50:40|107914.5|107864.5|107920.4|107870.4|107920.5|107870.5|107914.5|107864.5|30
1723452650000|2024-08-12 08:50:50|107920.7|107870.7|107920.1|107870.1|107921.2|107871.2|107917.2|107867.2|20
1723452660000|2024-08-12 08:51:00|107919.6|107869.6|107916.1|107866.1|107919.6|107869.6|107909.5|107859.5|33
1723452670000|2024-08-12 08:51:10|107915.9|107865.9|107912.3|107862.3|107915.9|107865.9|107911.8|107861.8|12
1723452680000|2024-08-12 08:51:20|107912.1|107862.1|107911.4|107861.4|107912.3|107862.3|107911.2|107861.2|17
1723452690000|2024-08-12 08:51:30|107911.5|107861.5|107907.7|107857.7|107911.7|107861.7|107907.7|107857.7|19
1723452700000|2024-08-12 08:51:40|107907.2|107857.2|107908|107858|107908|107858|107905.8|107855.8|41
1723452710000|2024-08-12 08:51:50|107908.1|107858.1|107893.7|107843.7|107908.4|107858.4|107892.1|107842.1|37
1723452720000|2024-08-12 08:52:00|107894.7|107844.7|107888.5|107838.5|107894.7|107844.7|107886.4|107836.4|27
1723452730000|2024-08-12 08:52:10|107888.9|107838.9|107880|107830|107889|107839|107879.8|107829.8|18
1723452740000|2024-08-12 08:52:20|107880.3|107830.3|107882.1|107832.1|107883.4|107833.4|107880.3|107830.3|23
1723452750000|2024-08-12 08:52:30|107882|107832|107887.9|107837.9|107888.2|107838.2|107879.7|107829.7|32
1723452760000|2024-08-12 08:52:40|107887.8|107837.8|107880.9|107830.9|107888.6|107838.6|107880.6|107830.6|30
1723452770000|2024-08-12 08:52:50|107881.1|107831.1|107876.2|107826.2|107881.9|107831.9|107876|107826|24
1723452780000|2024-08-12 08:53:00|107875.7|107825.7|107873.3|107823.3|107875.7|107825.7|107869.2|107819.2|23
1723452790000|2024-08-12 08:53:10|107873.2|107823.2|107868.4|107818.4|107873.9|107823.9|107865.2|107815.2|34
1723452800000|2024-08-12 08:53:20|107868.6|107818.6|107868.5|107818.5|107872|107822|107868.5|107818.5|20
1723452810000|2024-08-12 08:53:30|107868.2|107818.2|107868.4|107818.4|107868.4|107818.4|107868.1|107818.1|8
1723452820000|2024-08-12 08:53:40|107868.5|107818.5|107866.6|107816.6|107871.4|107821.4|107848.9|107798.9|43
1723452830000|2024-08-12 08:53:50|107867.3|107817.3|107864.4|107814.4|107867.8|107817.8|107864.4|107814.4|23
1723452840000|2024-08-12 08:54:00|107864|107814|107880.7|107830.7|107881.7|107831.7|107863.5|107813.5|25
1723452850000|2024-08-12 08:54:10|107880.3|107830.3|107880.1|107830.1|107880.3|107830.3|107878.4|107828.4|19
1723452860000|2024-08-12 08:54:20|107880|107830|107879.1|107829.1|107880.1|107830.1|107878.7|107828.7|13
1723452870000|2024-08-12 08:54:30|107878.9|107828.9|107871|107821|107879.4|107829.4|107871|107821|19
1723452880000|2024-08-12 08:54:40|107872.9|107822.9|107870|107820|107875.5|107825.5|107869.8|107819.8|40
1723452890000|2024-08-12 08:54:50|107870.3|107820.3|107869.5|107819.5|107871.6|107821.6|107868.8|107818.8|22
1723452900000|2024-08-12 08:55:00|107869.8|107819.8|107876.9|107826.9|107878.8|107828.8|107869.8|107819.8|35
1723452910000|2024-08-12 08:55:10|107877|107827|107882.8|107832.8|107883.4|107833.4|107877|107827|30
1723452920000|2024-08-12 08:55:20|107882.7|107832.7|107884.1|107834.1|107884.3|107834.3|107882.7|107832.7|16
1723452930000|2024-08-12 08:55:30|107883.8|107833.8|107882.7|107832.7|107884.3|107834.3|107882.5|107832.5|15
1723452940000|2024-08-12 08:55:40|107882.6|107832.6|107878.8|107828.8|107882.6|107832.6|107878.8|107828.8|22
1723452950000|2024-08-12 08:55:50|107878.5|107828.5|107884.4|107834.4|107884.4|107834.4|107878.5|107828.5|34
1723452960000|2024-08-12 08:56:00|107884.3|107834.3|107883.7|107833.7|107885.4|107835.4|107883.7|107833.7|15
1723452970000|2024-08-12 08:56:10|107883|107833|107883.6|107833.6|107883.7|107833.7|107883|107833|11
1723452980000|2024-08-12 08:56:20|107883.4|107833.4|107883.2|107833.2|107884.8|107834.8|107880.8|107830.8|18
1723452990000|2024-08-12 08:56:30|107883.1|107833.1|107886.4|107836.4|107892.2|107842.2|107882.8|107832.8|19
1723453000000|2024-08-12 08:56:40|107884.2|107834.2|107874.2|107824.2|107884.2|107834.2|107866.9|107816.9|44
1723453010000|2024-08-12 08:56:50|107875.9|107825.9|107878.1|107828.1|107878.1|107828.1|107875.8|107825.8|15
1723453020000|2024-08-12 08:57:00|107878.4|107828.4|107879.7|107829.7|107879.9|107829.9|107877.1|107827.1|17
1723453030000|2024-08-12 08:57:10|107879.8|107829.8|107879.1|107829.1|107880|107830|107877.1|107827.1|19
1723453040000|2024-08-12 08:57:20|107879.9|107829.9|107882.5|107832.5|107884.1|107834.1|107879.6|107829.6|30
1723453050000|2024-08-12 08:57:30|107882.6|107832.6|107876.6|107826.6|107882.6|107832.6|107876.2|107826.2|36
1723453060000|2024-08-12 08:57:40|107876.2|107826.2|107853.7|107803.7|107876.4|107826.4|107853.7|107803.7|29
1723453070000|2024-08-12 08:57:50|107853.5|107803.5|107846|107796|107853.7|107803.7|107845.9|107795.9|38
1723453080000|2024-08-12 08:58:00|107845.5|107795.5|107837.7|107787.7|107847.8|107797.8|107837.6|107787.6|30
1723453090000|2024-08-12 08:58:10|107836.8|107786.8|107836.2|107786.2|107839.6|107789.6|107836.2|107786.2|30
1723453100000|2024-08-12 08:58:20|107836.3|107786.3|107835.9|107785.9|107836.6|107786.6|107835.9|107785.9|23
1723453110000|2024-08-12 08:58:30|107836|107786|107838.4|107788.4|107838.4|107788.4|107834.2|107784.2|27
1723453120000|2024-08-12 08:58:40|107837.7|107787.7|107831.6|107781.6|107837.7|107787.7|107830.8|107780.8|39
1723453130000|2024-08-12 08:58:50|107831.3|107781.3|107853.5|107803.5|107855.2|107805.2|107831.3|107781.3|44
1723453140000|2024-08-12 08:59:00|107853.2|107803.2|107848.3|107798.3|107853.2|107803.2|107847.4|107797.4|47
1723453150000|2024-08-12 08:59:10|107848.6|107798.6|107848.9|107798.9|107852.4|107802.4|107847.3|107797.3|41
1723453160000|2024-08-12 08:59:20|107848.7|107798.7|107848|107798|107849|107799|107846.3|107796.3|36
1723453170000|2024-08-12 08:59:30|107848.1|107798.1|107838.9|107788.9|107848.5|107798.5|107838.9|107788.9|40
1723453180000|2024-08-12 08:59:40|107839|107789|107837.3|107787.3|107839|107789|107837.1|107787.1|19
1723453190000|2024-08-12 08:59:50|107837.4|107787.4|107822.5|107797.5|107837.4|107797.5|107820.9|107785.7|26
1723453200000|2024-08-12 09:00:00|107823.3|107798.3|107815.3|107790.3|107824|107799|107813.4|107788.4|42
1723453210000|2024-08-12 09:00:10|107814.4|107789.4|107811.6|107786.6|107817.8|107792.8|107811.6|107786.6|34
1723453220000|2024-08-12 09:00:20|107811.4|107786.4|107821.9|107796.9|107822.4|107797.4|107810.4|107785.4|35
1723453230000|2024-08-12 09:00:30|107822.1|107797.1|107825.8|107800.8|107825.9|107800.9|107822.1|107797.1|13
1723453240000|2024-08-12 09:00:40|107823.9|107798.9|107824.2|107799.2|107824.3|107799.3|107822|107797|22
1723453250000|2024-08-12 09:00:50|107824.3|107799.3|107823.2|107798.2|107824.3|107799.3|107822.5|107797.5|11
1723453260000|2024-08-12 09:01:00|107824.5|107799.5|107822.4|107797.4|107824.5|107799.5|107819.7|107794.7|30
1723453270000|2024-08-12 09:01:10|107822.7|107797.7|107821|107796|107823|107798|107819.8|107794.8|22
1723453280000|2024-08-12 09:01:20|107821.7|107796.7|107825.3|107800.3|107825.3|107800.3|107820.4|107795.4|12
1723453290000|2024-08-12 09:01:30|107825.1|107800.1|107825.1|107800.1|107826.3|107801.3|107824.5|107799.5|19
1723453300000|2024-08-12 09:01:40|107825.2|107800.2|107834.3|107809.3|107834.8|107809.8|107825.2|107800.2|28
1723453310000|2024-08-12 09:01:50|107834.4|107809.4|107857.7|107832.7|107864.1|107839.1|107834.4|107809.4|33
1723453320000|2024-08-12 09:02:00|107857.5|107832.5|107867.1|107842.1|107872.9|107847.9|107857.1|107832.1|36
1723453330000|2024-08-12 09:02:10|107867.3|107842.3|107864|107839|107867.8|107842.8|107863.2|107838.2|32
1723453340000|2024-08-12 09:02:20|107863.9|107838.9|107874.7|107824.7|107875.7|107838.9|107863.3|107824.7|16
1723453350000|2024-08-12 09:02:30|107874.6|107824.6|107875.7|107825.7|107876.6|107826.6|107874|107824|17
1723453360000|2024-08-12 09:02:40|107876.8|107826.8|107883.1|107833.1|107883.4|107833.4|107876.1|107826.1|32
1723453370000|2024-08-12 09:02:50|107883.3|107833.3|107885|107835|107887.1|107837.1|107882.4|107832.4|29
1723453380000|2024-08-12 09:03:00|107885.2|107835.2|107876.1|107826.1|107885.2|107835.2|107869|107819|29
1723453390000|2024-08-12 09:03:10|107877.9|107827.9|107881.8|107831.8|107882.6|107832.6|107876.4|107826.4|34
1723453400000|2024-08-12 09:03:20|107881.3|107831.3|107882.5|107832.5|107882.9|107832.9|107881.3|107831.3|22
1723453410000|2024-08-12 09:03:30|107882.3|107832.3|107886.8|107836.8|107888.1|107838.1|107882|107832|13
1723453420000|2024-08-12 09:03:40|107886.5|107836.5|107891.7|107841.7|107892.1|107842.1|107884.4|107834.4|26
1723453430000|2024-08-12 09:03:50|107891.9|107841.9|107892.7|107842.7|107894.6|107844.6|107891.7|107841.7|41
1723453440000|2024-08-12 09:04:00|107892.6|107842.6|107892.1|107842.1|107893.5|107843.5|107891.2|107841.2|20
1723453450000|2024-08-12 09:04:10|107892.3|107842.3|107900.6|107850.6|107900.7|107850.7|107891.8|107841.8|22
1723453460000|2024-08-12 09:04:20|107901.3|107851.3|107905|107855|107905.2|107855.2|107901.3|107851.3|27
1723453470000|2024-08-12 09:04:30|107904.1|107854.1|107912.5|107862.5|107913.1|107863.1|107900.1|107850.1|36
1723453480000|2024-08-12 09:04:40|107911.4|107861.4|107914.7|107864.7|107917.2|107867.2|107911.4|107861.4|43
1723453490000|2024-08-12 09:04:50|107913.8|107863.8|107913.8|107863.8|107915.1|107865.1|107911.2|107861.2|32
1723453500000|2024-08-12 09:05:00|107914.7|107864.7|107893.1|107843.1|107916.1|107866.1|107891.5|107841.5|46
1723453510000|2024-08-12 09:05:10|107893.4|107843.4|107893.7|107843.7|107894.5|107844.5|107892.9|107842.9|18
1723453520000|2024-08-12 09:05:20|107893.6|107843.6|107893|107843|107893.9|107843.9|107892.7|107842.7|18
1723453530000|2024-08-12 09:05:30|107892.9|107842.9|107895.8|107845.8|107896|107846|107892.9|107842.9|21
1723453540000|2024-08-12 09:05:40|107896.1|107846.1|107896|107846|107896.6|107846.6|107894.7|107844.7|25
1723453550000|2024-08-12 09:05:50|107896.1|107846.1|107896.1|107846.1|107896.3|107846.3|107895.8|107845.8|14
1723453560000|2024-08-12 09:06:00|107896.2|107846.2|107891.2|107841.2|107899.9|107849.9|107887.6|107837.6|48
1723453570000|2024-08-12 09:06:10|107891|107841|107889.1|107839.1|107891|107841|107888.6|107838.6|24
1723453580000|2024-08-12 09:06:20|107888.6|107838.6|107889.1|107839.1|107889.5|107839.5|107888.3|107838.3|26
1723453590000|2024-08-12 09:06:30|107889.3|107839.3|107886.8|107836.8|107889.7|107839.7|107884.4|107834.4|29
1723453600000|2024-08-12 09:06:40|107887.2|107837.2|107891.1|107841.1|107891.3|107841.3|107886|107836|40
1723453610000|2024-08-12 09:06:50|107890.9|107840.9|107890.9|107840.9|107890.9|107840.9|107890.7|107840.7|6
1723453620000|2024-08-12 09:07:00|107891.1|107841.1|107897.8|107847.8|107898.5|107848.5|107891.1|107841.1|23
1723453630000|2024-08-12 09:07:10|107897.5|107847.5|107908.2|107858.2|107909.9|107859.9|107897.5|107847.5|38
1723453640000|2024-08-12 09:07:20|107908.5|107858.5|107902.4|107852.4|107908.6|107858.6|107902|107852|28
1723453650000|2024-08-12 09:07:30|107903|107853|107911.3|107861.3|107911.5|107861.5|107902.9|107852.9|40
1723453660000|2024-08-12 09:07:40|107912|107862|107908.8|107858.8|107912.5|107862.5|107908.8|107858.8|13
1723453670000|2024-08-12 09:07:50|107908.9|107858.9|107910.9|107860.9|107910.9|107860.9|107908.5|107858.5|14
1723453680000|2024-08-12 09:08:00|107910.7|107860.7|107906.8|107856.8|107910.9|107860.9|107906.8|107856.8|25
1723453690000|2024-08-12 09:08:10|107906.6|107856.6|107911.5|107861.5|107911.5|107861.5|107903.5|107853.5|30
1723453700000|2024-08-12 09:08:20|107911.2|107861.2|107915.3|107865.3|107917.9|107867.9|107911.2|107861.2|32
1723453710000|2024-08-12 09:08:30|107915.9|107865.9|107922.2|107872.2|107924.3|107874.3|107915.9|107865.9|21
1723453720000|2024-08-12 09:08:40|107920.5|107870.5|107899.8|107849.8|107920.8|107870.8|107898.7|107848.7|22
1723453730000|2024-08-12 09:08:50|107899.7|107849.7|107902|107852|107902.1|107852.1|107899.2|107849.2|19
1723453740000|2024-08-12 09:09:00|107902.2|107852.2|107904.3|107854.3|107904.6|107854.6|107901.8|107851.8|18
1723453750000|2024-08-12 09:09:10|107904.4|107854.4|107898.4|107848.4|107904.4|107854.4|107898.4|107848.4|24
1723453760000|2024-08-12 09:09:20|107898.1|107848.1|107899.5|107849.5|107899.6|107849.6|107892.4|107842.4|15
1723453770000|2024-08-12 09:09:30|107899.8|107849.8|107894.7|107844.7|107900.5|107850.5|107894.7|107844.7|13
1723453780000|2024-08-12 09:09:40|107894.6|107844.6|107902.2|107852.2|107902.2|107852.2|107894.5|107844.5|21
1723453790000|2024-08-12 09:09:50|107902.4|107852.4|107899.4|107849.4|107903.3|107853.3|107899.4|107849.4|20
1723453800000|2024-08-12 09:10:00|107899.7|107849.7|107902.5|107852.5|107902.5|107852.5|107899.3|107849.3|14
1723453810000|2024-08-12 09:10:10|107902.9|107852.9|107908|107858|107909.1|107859.1|107902.9|107852.9|15
1723453820000|2024-08-12 09:10:20|107908.1|107858.1|107919|107869|107920.7|107870.7|107908.1|107858.1|32
1723453830000|2024-08-12 09:10:30|107918.7|107868.7|107915.5|107865.5|107919.4|107869.4|107915.5|107865.5|17
1723453840000|2024-08-12 09:10:40|107915.6|107865.6|107908.4|107858.4|107916.3|107866.3|107908.4|107858.4|21
1723453850000|2024-08-12 09:10:50|107908.1|107858.1|107911.6|107861.6|107911.8|107861.8|107906.9|107856.9|23
1723453860000|2024-08-12 09:11:00|107911.7|107861.7|107911.1|107861.1|107916.5|107866.5|107911|107861|17
1723453870000|2024-08-12 09:11:10|107911|107861|107910|107860|107911|107861|107906.7|107856.7|20
1723453880000|2024-08-12 09:11:20|107909.6|107859.6|107917.7|107867.7|107918.4|107868.4|107908.3|107858.3|26
1723453890000|2024-08-12 09:11:30|107917.6|107867.6|107914.5|107864.5|107917.7|107867.7|107913|107863|25
1723453900000|2024-08-12 09:11:40|107914.4|107864.4|107896.6|107846.6|107914.4|107864.4|107895.3|107845.3|29
1723453910000|2024-08-12 09:11:50|107896.5|107846.5|107893.1|107843.1|107897.5|107847.5|107893.1|107843.1|24
1723453920000|2024-08-12 09:12:00|107893.3|107843.3|107895.7|107845.7|107896.4|107846.4|107890.6|107840.6|39
1723453930000|2024-08-12 09:12:10|107895.3|107845.3|107895.8|107845.8|107896.4|107846.4|107894.8|107844.8|13
1723453940000|2024-08-12 09:12:20|107895.4|107845.4|107888.2|107838.2|107895.8|107845.8|107888.1|107838.1|22
1723453950000|2024-08-12 09:12:30|107887.6|107837.6|107886|107836|107887.6|107837.6|107886|107836|18
1723453960000|2024-08-12 09:12:40|107885.7|107835.7|107886.2|107836.2|107886.3|107836.3|107885.7|107835.7|7
1723453970000|2024-08-12 09:12:50|107885.9|107835.9|107869.1|107819.1|107885.9|107835.9|107867.1|107817.1|32
1723453980000|2024-08-12 09:13:00|107868.8|107818.8|107871.1|107821.1|107871.3|107821.3|107868.7|107818.7|23
1723453990000|2024-08-12 09:13:10|107870.5|107820.5|107871|107821|107871|107821|107870.3|107820.3|17
1723454000000|2024-08-12 09:13:20|107871.4|107821.4|107878.4|107828.4|107881.9|107831.9|107871|107821|25
1723454010000|2024-08-12 09:13:30|107878.3|107828.3|107875.6|107825.6|107879.1|107829.1|107871.7|107821.7|28
1723454020000|2024-08-12 09:13:40|107875.9|107825.9|107875.6|107825.6|107876.6|107826.6|107875.6|107825.6|25
1723454030000|2024-08-12 09:13:50|107875.5|107825.5|107877.9|107827.9|107877.9|107827.9|107875.3|107825.3|13
1723454040000|2024-08-12 09:14:00|107877.7|107827.7|107867.8|107817.8|107879.7|107829.7|107867.5|107817.5|34
1723454050000|2024-08-12 09:14:10|107867.7|107817.7|107861.8|107811.8|107868.4|107818.4|107860.5|107810.5|28
1723454060000|2024-08-12 09:14:20|107862.8|107812.8|107897.3|107847.3|107900.8|107850.8|107862.7|107812.7|44
1723454070000|2024-08-12 09:14:30|107897.6|107847.6|107895.9|107845.9|107897.8|107847.8|107895.5|107845.5|19
1723454080000|2024-08-12 09:14:40|107895.5|107845.5|107882.3|107832.3|107895.8|107845.8|107880.1|107830.1|45
1723454090000|2024-08-12 09:14:50|107883.8|107833.8|107874.9|107824.9|107883.8|107833.8|107874.7|107824.7|27
1723454100000|2024-08-12 09:15:00|107872.8|107822.8|107854.8|107804.8|107873.4|107823.4|107852.3|107802.3|38
1723454110000|2024-08-12 09:15:10|107854.7|107804.7|107855.9|107805.9|107856.6|107806.6|107852.6|107802.6|30
1723454120000|2024-08-12 09:15:20|107856.2|107806.2|107855.1|107805.1|107856.5|107806.5|107854.9|107804.9|11
1723454130000|2024-08-12 09:15:30|107854.6|107804.6|107853.7|107803.7|107854.6|107804.6|107851|107801|27
1723454140000|2024-08-12 09:15:40|107853.4|107803.4|107853.7|107803.7|107854.8|107804.8|107850.2|107800.2|30
1723454150000|2024-08-12 09:15:50|107853.5|107803.5|107861.1|107811.1|107862.6|107812.6|107851.7|107801.7|44
1723454160000|2024-08-12 09:16:00|107861.3|107811.3|107863.9|107813.9|107865.5|107815.5|107860.9|107810.9|27
1723454170000|2024-08-12 09:16:10|107864.2|107814.2|107867.7|107817.7|107868.6|107818.6|107863.9|107813.9|24
1723454180000|2024-08-12 09:16:20|107867.8|107817.8|107866.7|107816.7|107867.8|107817.8|107866.4|107816.4|16
1723454190000|2024-08-12 09:16:30|107866.8|107816.8|107865.4|107815.4|107867.5|107817.5|107865.3|107815.3|24
1723454200000|2024-08-12 09:16:40|107865.5|107815.5|107863|107813|107865.5|107815.5|107862.8|107812.8|15
1723454210000|2024-08-12 09:16:50|107862.7|107812.7|107873.3|107823.3|107873.3|107823.3|107861.9|107811.9|30
1723454220000|2024-08-12 09:17:00|107874.3|107824.3|107870.8|107820.8|107874.6|107824.6|107869.6|107819.6|34
1723454230000|2024-08-12 09:17:10|107870.7|107820.7|107869|107819|107870.7|107820.7|107867.2|107817.2|29
1723454240000|2024-08-12 09:17:20|107869.2|107819.2|107875.3|107825.3|107875.9|107825.9|107869.2|107819.2|20
1723454250000|2024-08-12 09:17:30|107875.6|107825.6|107878.1|107828.1|107881.1|107831.1|107873.6|107823.6|32
1723454260000|2024-08-12 09:17:40|107878.4|107828.4|107883.7|107833.7|107884.5|107834.5|107877.8|107827.8|26
1723454270000|2024-08-12 09:17:50|107883.8|107833.8|107886.5|107836.5|107886.8|107836.8|107883.8|107833.8|12
1723454280000|2024-08-12 09:18:00|107886.3|107836.3|107886.3|107836.3|107886.4|107836.4|107886.3|107836.3|3
1723454290000|2024-08-12 09:18:10|107885.9|107835.9|107885.6|107835.6|107886|107836|107885.6|107835.6|10
1723454300000|2024-08-12 09:18:20|107885.8|107835.8|107873.9|107823.9|107889.4|107839.4|107873.4|107823.4|30
1723454310000|2024-08-12 09:18:30|107874.2|107824.2|107875.1|107825.1|107875.5|107825.5|107872.3|107822.3|12
1723454320000|2024-08-12 09:18:40|107874.7|107824.7|107867.7|107817.7|107877.4|107827.4|107867.7|107817.7|24
1723454330000|2024-08-12 09:18:50|107867.6|107817.6|107865.5|107815.5|107867.6|107817.6|107863.2|107813.2|21
1723454340000|2024-08-12 09:19:00|107865.4|107815.4|107861.2|107811.2|107866.8|107816.8|107860.6|107810.6|34
1723454350000|2024-08-12 09:19:10|107861.5|107811.5|107864.8|107814.8|107868.6|107818.6|107861.5|107811.5|33
1723454360000|2024-08-12 09:19:20|107864.7|107814.7|107863.7|107813.7|107865.2|107815.2|107863.1|107813.1|29
1723454370000|2024-08-12 09:19:30|107864|107814|107862.5|107812.5|107864.5|107814.5|107862|107812|21
1723454380000|2024-08-12 09:19:40|107862.7|107812.7|107864.1|107814.1|107864.9|107814.9|107858.7|107808.7|23
1723454390000|2024-08-12 09:19:50|107863.7|107813.7|107863.9|107813.9|107864|107814|107861.8|107811.8|34
1723454400000|2024-08-12 09:20:00|107863.7|107813.7|107860.1|107810.1|107863.9|107813.9|107859.6|107809.6|23
1723454410000|2024-08-12 09:20:10|107860|107810|107851.2|107801.2|107860.2|107810.2|107851|107801|29
1723454420000|2024-08-12 09:20:20|107851|107801|107850|107800|107851.9|107801.9|107847.5|107797.5|26
1723454430000|2024-08-12 09:20:30|107851.8|107801.8|107841.6|107791.6|107852.1|107802.1|107841.6|107791.6|19
1723454440000|2024-08-12 09:20:40|107841.5|107791.5|107836|107786|107841.5|107791.5|107836|107786|26
1723454450000|2024-08-12 09:20:50|107835.5|107785.5|107835.7|107785.7|107836.2|107786.2|107835.2|107785.2|11
1723454460000|2024-08-12 09:21:00|107836.3|107786.3|107811.5|107761.5|107836.4|107786.4|107811.4|107761.4|27
1723454470000|2024-08-12 09:21:10|107810.9|107760.9|107809.3|107759.3|107812.4|107762.4|107809.1|107759.1|28
1723454480000|2024-08-12 09:21:20|107809|107759|107806.7|107756.7|107809.9|107759.9|107806.2|107756.2|15
1723454490000|2024-08-12 09:21:30|107807.1|107757.1|107806.4|107756.4|107807.1|107757.1|107806.1|107756.1|15
1723454500000|2024-08-12 09:21:40|107806.3|107756.3|107808.8|107758.8|107810.8|107760.8|107805.5|107755.5|27
1723454510000|2024-08-12 09:21:50|107809.1|107759.1|107824.2|107774.2|107825.3|107775.3|107808.3|107758.3|31
1723454520000|2024-08-12 09:22:00|107825|107775|107821.6|107771.6|107829.8|107779.8|107821.3|107771.3|25
1723454530000|2024-08-12 09:22:10|107820.1|107770.1|107819.2|107769.2|107823.2|107773.2|107818.7|107768.7|24
1723454540000|2024-08-12 09:22:20|107818.4|107768.4|107821.6|107771.6|107821.7|107771.7|107817.2|107767.2|23
1723454550000|2024-08-12 09:22:30|107821.7|107771.7|107818.5|107768.5|107821.7|107771.7|107818.3|107768.3|11
1723454560000|2024-08-12 09:22:40|107819.5|107769.5|107819.6|107769.6|107819.6|107769.6|107819.5|107769.5|2
1723454570000|2024-08-12 09:22:50|107819.5|107769.5|107821.7|107771.7|107821.7|107771.7|107819.5|107769.5|8
1723454580000|2024-08-12 09:23:00|107821.1|107771.1|107809|107784|107821.7|107784.9|107809|107771.1|20
1723454590000|2024-08-12 09:23:10|107809.6|107784.6|107810|107785|107810|107785|107809.4|107784.4|10
1723454600000|2024-08-12 09:23:20|107810.2|107785.2|107810.2|107785.2|107810.5|107785.5|107809.9|107784.9|6
1723454610000|2024-08-12 09:23:30|107810.1|107785.1|107802.1|107777.1|107813.4|107788.4|107802|107777|28
1723454620000|2024-08-12 09:23:40|107802.2|107777.2|107813.9|107788.9|107814.1|107789.1|107802.2|107777.2|23
1723454630000|2024-08-12 09:23:50|107813.8|107788.8|107812.2|107787.2|107813.9|107788.9|107812|107787|11
1723454640000|2024-08-12 09:24:00|107812.3|107787.3|107804.9|107779.9|107812.4|107787.4|107804.9|107779.9|22
1723454650000|2024-08-12 09:24:10|107804.8|107779.8|107805.1|107780.1|107805.1|107780.1|107804.6|107779.6|7
1723454660000|2024-08-12 09:24:20|107805.2|107780.2|107809.4|107784.4|107811.2|107786.2|107805|107780|18
1723454670000|2024-08-12 09:24:30|107811.9|107786.9|107811.4|107786.4|107811.9|107786.9|107811.2|107786.2|10
1723454680000|2024-08-12 09:24:40|107811.8|107786.8|107804|107779|107811.8|107786.8|107804|107779|15
1723454690000|2024-08-12 09:24:50|107803.7|107778.7|107803.7|107778.7|107805.3|107780.3|107803.7|107778.7|16
1723454700000|2024-08-12 09:25:00|107800.9|107775.9|107812.8|107762.8|107813.3|107775.9|107799.1|107761.9|19
1723454710000|2024-08-12 09:25:10|107812.9|107762.9|107812.1|107762.1|107813.2|107763.2|107811.5|107761.5|12
1723454720000|2024-08-12 09:25:20|107811.8|107761.8|107795.2|107770.2|107812|107773.2|107794.6|107761.4|20
1723454730000|2024-08-12 09:25:30|107806.6|107756.6|107809.2|107759.2|107809.5|107759.5|107806.4|107756.4|21
1723454740000|2024-08-12 09:25:40|107808.8|107758.8|107811.4|107761.4|107811.4|107761.4|107808.4|107758.4|21
1723454750000|2024-08-12 09:25:50|107811.2|107761.2|107838.9|107788.9|107842.9|107792.9|107810.8|107760.8|28
1723454760000|2024-08-12 09:26:00|107840.2|107790.2|107851.4|107801.4|107855.2|107805.2|107839.9|107789.9|36
1723454770000|2024-08-12 09:26:10|107853.1|107803.1|107854|107804|107854|107804|107852.7|107802.7|17
1723454780000|2024-08-12 09:26:20|107853.9|107803.9|107864.2|107814.2|107864.2|107814.2|107850.7|107800.7|24
1723454790000|2024-08-12 09:26:30|107864.1|107814.1|107868.9|107818.9|107870.2|107820.2|107862.3|107812.3|47
1723454800000|2024-08-12 09:26:40|107867.4|107817.4|107868.9|107818.9|107869.7|107819.7|107867.2|107817.2|15
1723454810000|2024-08-12 09:26:50|107868.2|107818.2|107862.5|107812.5|107869.5|107819.5|107862.4|107812.4|24
1723454820000|2024-08-12 09:27:00|107860.2|107810.2|107865|107815|107870.8|107820.8|107860.2|107810.2|47
1723454830000|2024-08-12 09:27:10|107865.5|107815.5|107864.5|107814.5|107867.2|107817.2|107862.9|107812.9|37
1723454840000|2024-08-12 09:27:20|107864.3|107814.3|107869.2|107819.2|107869.2|107819.2|107863.4|107813.4|28
1723454850000|2024-08-12 09:27:30|107869.4|107819.4|107881.5|107831.5|107882.6|107832.6|107869.4|107819.4|35
1723454860000|2024-08-12 09:27:40|107881.4|107831.4|107885.9|107835.9|107886.2|107836.2|107881|107831|15
1723454870000|2024-08-12 09:27:50|107885.6|107835.6|107873.4|107823.4|107889|107839|107873.3|107823.3|28
1723454880000|2024-08-12 09:28:00|107874.6|107824.6|107874.3|107824.3|107874.6|107824.6|107872.6|107822.6|12
1723454890000|2024-08-12 09:28:10|107874.1|107824.1|107891.9|107841.9|107896.2|107846.2|107874.1|107824.1|29
1723454900000|2024-08-12 09:28:20|107891.6|107841.6|107894.3|107844.3|107894.3|107844.3|107891|107841|20
1723454910000|2024-08-12 09:28:30|107894.5|107844.5|107900.9|107850.9|107902.1|107852.1|107894.4|107844.4|27
1723454920000|2024-08-12 09:28:40|107903|107853|107902.2|107852.2|107903|107853|107896.8|107846.8|45
1723454930000|2024-08-12 09:28:50|107902.6|107852.6|107875.7|107825.7|107902.6|107852.6|107875.7|107825.7|44
1723454940000|2024-08-12 09:29:00|107874.5|107824.5|107870.8|107820.8|107874.5|107824.5|107869.5|107819.5|31
1723454950000|2024-08-12 09:29:10|107869.9|107819.9|107869.2|107819.2|107870.7|107820.7|107869.2|107819.2|24
1723454960000|2024-08-12 09:29:20|107869.3|107819.3|107863.9|107813.9|107869.3|107819.3|107863.7|107813.7|28
1723454970000|2024-08-12 09:29:30|107863.5|107813.5|107862.9|107812.9|107864.7|107814.7|107862.6|107812.6|26
1723454980000|2024-08-12 09:29:40|107862.8|107812.8|107860.7|107810.7|107862.8|107812.8|107860.3|107810.3|19
1723454990000|2024-08-12 09:29:50|107860.4|107810.4|107863.8|107813.8|107863.8|107813.8|107858.2|107808.2|22
1723455000000|2024-08-12 09:30:00|107862.8|107812.8|107858.2|107808.2|107863|107813|107857.8|107807.8|35
1723455010000|2024-08-12 09:30:10|107857.9|107807.9|107858.4|107808.4|107858.8|107808.8|107857.9|107807.9|9
1723455020000|2024-08-12 09:30:20|107858.7|107808.7|107858.9|107808.9|107859|107809|107858.7|107808.7|10
1723455030000|2024-08-12 09:30:30|107859.3|107809.3|107851.6|107801.6|107860.5|107810.5|107851.4|107801.4|30
1723455040000|2024-08-12 09:30:40|107851.4|107801.4|107849.3|107799.3|107851.4|107801.4|107848|107798|12
1723455050000|2024-08-12 09:30:50|107849.4|107799.4|107843.9|107793.9|107849.7|107799.7|107843.9|107793.9|32
1723455060000|2024-08-12 09:31:00|107843.8|107793.8|107841|107791|107843.8|107793.8|107841|107791|16
1723455070000|2024-08-12 09:31:10|107841.1|107791.1|107812.8|107762.8|107841.4|107791.4|107811.1|107761.1|33
1723455080000|2024-08-12 09:31:20|107812.9|107762.9|107813.2|107763.2|107815.6|107765.6|107811.3|107761.3|27
1723455090000|2024-08-12 09:31:30|107813.3|107763.3|107824.9|107774.9|107830.7|107780.7|107809.5|107759.5|28
1723455100000|2024-08-12 09:31:40|107825|107775|107831.7|107781.7|107836.3|107786.3|107825|107775|40
1723455110000|2024-08-12 09:31:50|107831.8|107781.8|107835.1|107785.1|107835.4|107785.4|107831.1|107781.1|32
1723455120000|2024-08-12 09:32:00|107835.4|107785.4|107835.9|107785.9|107841.5|107791.5|107835|107785|29
1723455130000|2024-08-12 09:32:10|107835.6|107785.6|107847.3|107797.3|107847.3|107797.3|107834.3|107784.3|40
1723455140000|2024-08-12 09:32:20|107847.6|107797.6|107849.7|107799.7|107849.9|107799.9|107847.2|107797.2|17
1723455150000|2024-08-12 09:32:30|107849.9|107799.9|107855.1|107805.1|107855.5|107805.5|107849.9|107799.9|20
1723455160000|2024-08-12 09:32:40|107854.8|107804.8|107856.1|107806.1|107860|107810|107854.8|107804.8|35
1723455170000|2024-08-12 09:32:50|107856|107806|107858.5|107808.5|107858.5|107808.5|107854.4|107804.4|31
1723455180000|2024-08-12 09:33:00|107858.3|107808.3|107855.4|107805.4|107858.8|107808.8|107855.2|107805.2|26
1723455190000|2024-08-12 09:33:10|107855.7|107805.7|107855.4|107805.4|107856|107806|107852.1|107802.1|26
1723455200000|2024-08-12 09:33:20|107855.3|107805.3|107848.3|107798.3|107856.1|107806.1|107848.1|107798.1|25
1723455210000|2024-08-12 09:33:30|107847.7|107797.7|107848.8|107798.8|107851.1|107801.1|107847.4|107797.4|22
1723455220000|2024-08-12 09:33:40|107848.9|107798.9|107890.5|107840.5|107890.5|107840.5|107848.9|107798.9|48
1723455230000|2024-08-12 09:33:50|107889.9|107839.9|107880.2|107830.2|107891.3|107841.3|107880.2|107830.2|41
1723455240000|2024-08-12 09:34:00|107880|107830|107872.4|107822.4|107880|107830|107870.4|107820.4|23
1723455250000|2024-08-12 09:34:10|107872.7|107822.7|107867.1|107817.1|107872.9|107822.9|107866.4|107816.4|21
1723455260000|2024-08-12 09:34:20|107866.9|107816.9|107866|107816|107867|107817|107865.2|107815.2|21
1723455270000|2024-08-12 09:34:30|107865.7|107815.7|107838.5|107788.5|107865.7|107815.7|107837.4|107787.4|38
1723455280000|2024-08-12 09:34:40|107838.6|107788.6|107837.5|107787.5|107840.6|107790.6|107837|107787|40
1723455290000|2024-08-12 09:34:50|107837.3|107787.3|107838|107788|107841.8|107791.8|107836.1|107786.1|38
1723455300000|2024-08-12 09:35:00|107838.1|107788.1|107838.6|107788.6|107838.9|107788.9|107836|107786|33
1723455310000|2024-08-12 09:35:10|107838.4|107788.4|107824|107774|107838.5|107788.5|107824|107774|40
1723455320000|2024-08-12 09:35:20|107824.1|107774.1|107827.2|107777.2|107839.9|107789.9|107823.2|107773.2|34
1723455330000|2024-08-12 09:35:30|107826.6|107776.6|107835|107785|107835|107785|107826.1|107776.1|43
1723455340000|2024-08-12 09:35:40|107834.8|107784.8|107834.8|107784.8|107838.9|107788.9|107834.7|107784.7|28
1723455350000|2024-08-12 09:35:50|107833.2|107783.2|107834|107784|107837.1|107787.1|107833|107783|31
1723455360000|2024-08-12 09:36:00|107833.5|107783.5|107836.7|107786.7|107838.5|107788.5|107830.9|107780.9|32
1723455370000|2024-08-12 09:36:10|107836.6|107786.6|107834.7|107784.7|107838.8|107788.8|107834.5|107784.5|23
1723455380000|2024-08-12 09:36:20|107836.1|107786.1|107835.4|107785.4|107836.1|107786.1|107833.3|107783.3|21
1723455390000|2024-08-12 09:36:30|107834.9|107784.9|107834.8|107784.8|107838.8|107788.8|107834.7|107784.7|28
1723455400000|2024-08-12 09:36:40|107835|107785|107845.9|107795.9|107848.7|107798.7|107834.7|107784.7|18
1723455410000|2024-08-12 09:36:50|107845.8|107795.8|107844.7|107794.7|107846.6|107796.6|107844.7|107794.7|13
1723455420000|2024-08-12 09:37:00|107843.4|107793.4|107843.2|107793.2|107844.1|107794.1|107843.1|107793.1|16
1723455430000|2024-08-12 09:37:10|107851.1|107801.1|107842.1|107792.1|107851.1|107801.1|107841|107791|15
1723455440000|2024-08-12 09:37:20|107841.8|107791.8|107840.9|107790.9|107841.8|107791.8|107835.9|107785.9|35
1723455450000|2024-08-12 09:37:30|107840.6|107790.6|107845.2|107795.2|107845.2|107795.2|107839.8|107789.8|21
1723455460000|2024-08-12 09:37:40|107844.9|107794.9|107845.7|107795.7|107846.1|107796.1|107843.7|107793.7|25
1723455470000|2024-08-12 09:37:50|107845.9|107795.9|107844.4|107794.4|107846.6|107796.6|107843.3|107793.3|19
1723455480000|2024-08-12 09:38:00|107844.8|107794.8|107843.6|107793.6|107846|107796|107840.5|107790.5|21
1723455490000|2024-08-12 09:38:10|107843.4|107793.4|107840.9|107790.9|107843.4|107793.4|107838.6|107788.6|19
1723455500000|2024-08-12 09:38:20|107839|107789|107838.7|107788.7|107839.1|107789.1|107836.7|107786.7|15
1723455510000|2024-08-12 09:38:30|107838.9|107788.9|107838|107788|107838.9|107788.9|107836.9|107786.9|13
1723455520000|2024-08-12 09:38:40|107837.8|107787.8|107835.8|107785.8|107837.9|107787.9|107835.6|107785.6|12
1723455530000|2024-08-12 09:38:50|107835.9|107785.9|107831.5|107781.5|107837.1|107787.1|107821.9|107771.9|25
1723455540000|2024-08-12 09:39:00|107831.4|107781.4|107817.1|107767.1|107831.5|107781.5|107816.8|107766.8|28
1723455550000|2024-08-12 09:39:10|107817.6|107767.6|107818.6|107768.6|107819.4|107769.4|107817.4|107767.4|16
1723455560000|2024-08-12 09:39:20|107818.5|107768.5|107816.5|107766.5|107820|107770|107815.6|107765.6|29
1723455570000|2024-08-12 09:39:30|107816.9|107766.9|107817.2|107767.2|107818.5|107768.5|107816.7|107766.7|19
1723455580000|2024-08-12 09:39:40|107817.4|107767.4|107815|107765|107818|107768|107813.9|107763.9|21
1723455590000|2024-08-12 09:39:50|107814.9|107764.9|107808.3|107758.3|107814.9|107764.9|107808.1|107758.1|15
1723455600000|2024-08-12 09:40:00|107808.2|107758.2|107803.8|107753.8|107808.3|107758.3|107793|107743|27
1723455610000|2024-08-12 09:40:10|107803.7|107753.7|107801.5|107751.5|107804|107754|107801.4|107751.4|18
1723455620000|2024-08-12 09:40:20|107801.3|107751.3|107801.3|107751.3|107802.6|107752.6|107801.3|107751.3|15
1723455630000|2024-08-12 09:40:30|107801.4|107751.4|107799.3|107749.3|107801.8|107751.8|107799.1|107749.1|14
1723455640000|2024-08-12 09:40:40|107799.6|107749.6|107800|107750|107800.2|107750.2|107799.5|107749.5|15
1723455650000|2024-08-12 09:40:50|107800.2|107750.2|107797.6|107747.6|107800.2|107750.2|107796.9|107746.9|25
1723455660000|2024-08-12 09:41:00|107797.5|107747.5|107788|107738|107797.6|107747.6|107787.9|107737.9|22
1723455670000|2024-08-12 09:41:10|107787.6|107737.6|107782.1|107732.1|107787.8|107737.8|107782.1|107732.1|18
1723455680000|2024-08-12 09:41:20|107782|107732|107821.2|107771.2|107821.2|107771.2|107782|107732|43
1723455690000|2024-08-12 09:41:30|107822.1|107772.1|107835.5|107785.5|107836.7|107786.7|107822|107772|40
1723455700000|2024-08-12 09:41:40|107835.4|107785.4|107836.1|107786.1|107836.2|107786.2|107833|107783|22
1723455710000|2024-08-12 09:41:50|107836.5|107786.5|107833.2|107783.2|107836.6|107786.6|107833.2|107783.2|26
1723455720000|2024-08-12 09:42:00|107833.4|107783.4|107841.8|107791.8|107845.4|107795.4|107833.2|107783.2|45
1723455730000|2024-08-12 09:42:10|107841.9|107791.9|107842.3|107792.3|107842.3|107792.3|107837.2|107787.2|29
1723455740000|2024-08-12 09:42:20|107842.6|107792.6|107853.8|107803.8|107853.8|107803.8|107842.6|107792.6|26
1723455750000|2024-08-12 09:42:30|107854|107804|107853.9|107803.9|107854.4|107804.4|107852.4|107802.4|16
1723455760000|2024-08-12 09:42:40|107853.1|107803.1|107843.9|107793.9|107853.1|107803.1|107840.3|107790.3|24
1723455770000|2024-08-12 09:42:50|107844|107794|107845.8|107795.8|107845.8|107795.8|107843.7|107793.7|16
1723455780000|2024-08-12 09:43:00|107844.6|107794.6|107844.9|107794.9|107845.1|107795.1|107844.3|107794.3|8
1723455790000|2024-08-12 09:43:10|107844.8|107794.8|107842.9|107792.9|107844.8|107794.8|107841.9|107791.9|19
1723455800000|2024-08-12 09:43:20|107843|107793|107854.8|107804.8|107855.2|107805.2|107842.1|107792.1|27
1723455810000|2024-08-12 09:43:30|107854.7|107804.7|107852.5|107802.5|107854.8|107804.8|107852.5|107802.5|23
1723455820000|2024-08-12 09:43:40|107852.6|107802.6|107852.4|107802.4|107853.8|107803.8|107852.4|107802.4|13
1723455830000|2024-08-12 09:43:50|107852.3|107802.3|107849.4|107799.4|107852.3|107802.3|107848.8|107798.8|19
1723455840000|2024-08-12 09:44:00|107849.9|107799.9|107869.8|107819.8|107869.8|107819.8|107849.9|107799.9|31
1723455850000|2024-08-12 09:44:10|107871.3|107821.3|107876.8|107826.8|107876.8|107826.8|107870.9|107820.9|29
1723455860000|2024-08-12 09:44:20|107876.2|107826.2|107876.7|107826.7|107877.6|107827.6|107876.2|107826.2|20
1723455870000|2024-08-12 09:44:30|107874.3|107824.3|107873.3|107823.3|107874.9|107824.9|107872.6|107822.6|24
1723455880000|2024-08-12 09:44:40|107873.8|107823.8|107873.5|107823.5|107874.6|107824.6|107872.4|107822.4|19
1723455890000|2024-08-12 09:44:50|107873.6|107823.6|107877.4|107827.4|107880.1|107830.1|107872.5|107822.5|34
1723455900000|2024-08-12 09:45:00|107877.5|107827.5|107878.8|107828.8|107879.6|107829.6|107872.8|107822.8|38
1723455910000|2024-08-12 09:45:10|107879|107829|107884.1|107834.1|107884.2|107834.2|107878.9|107828.9|24
1723455920000|2024-08-12 09:45:20|107883.7|107833.7|107885|107835|107885.2|107835.2|107883.7|107833.7|18
1723455930000|2024-08-12 09:45:30|107885.2|107835.2|107898.8|107848.8|107899.3|107849.3|107885|107835|36
1723455940000|2024-08-12 09:45:40|107898|107848|107898.8|107848.8|107900.1|107850.1|107896.7|107846.7|31
1723455950000|2024-08-12 09:45:50|107899|107849|107901.4|107851.4|107901.7|107851.7|107898.9|107848.9|24
1723455960000|2024-08-12 09:46:00|107901.8|107851.8|107915|107865|107915|107865|107901.8|107851.8|24
1723455970000|2024-08-12 09:46:10|107914.9|107864.9|107912.5|107862.5|107916.1|107866.1|107909.8|107859.8|33
1723455980000|2024-08-12 09:46:20|107910.1|107860.1|107908.1|107858.1|107910.1|107860.1|107906.8|107856.8|27
1723455990000|2024-08-12 09:46:30|107909|107859|107909.2|107859.2|107909.2|107859.2|107908.1|107858.1|16
1723456000000|2024-08-12 09:46:40|107908.9|107858.9|107905.8|107855.8|107909.2|107859.2|107905.3|107855.3|22
1723456010000|2024-08-12 09:46:50|107905.9|107855.9|107907|107857|107907.4|107857.4|107905.9|107855.9|23
1723456020000|2024-08-12 09:47:00|107908.2|107858.2|107906.6|107856.6|107909.1|107859.1|107906.1|107856.1|24
1723456030000|2024-08-12 09:47:10|107907.2|107857.2|107884.9|107834.9|107907.2|107857.2|107884.6|107834.6|36
1723456040000|2024-08-12 09:47:20|107884.7|107834.7|107877.1|107827.1|107884.7|107834.7|107876.8|107826.8|21
1723456050000|2024-08-12 09:47:30|107877.3|107827.3|107868.7|107818.7|107877.5|107827.5|107868.3|107818.3|15
1723456060000|2024-08-12 09:47:40|107868.4|107818.4|107867.8|107817.8|107870.9|107820.9|107866.9|107816.9|29
1723456070000|2024-08-12 09:47:50|107867.7|107817.7|107876|107826|107876|107826|107867.4|107817.4|27
1723456080000|2024-08-12 09:48:00|107876.5|107826.5|107879.8|107829.8|107880.1|107830.1|107876.5|107826.5|22
1723456090000|2024-08-12 09:48:10|107879.7|107829.7|107871.9|107821.9|107880|107830|107870.1|107820.1|47
1723456100000|2024-08-12 09:48:20|107871.8|107821.8|107872.6|107822.6|107873.3|107823.3|107870.1|107820.1|25
1723456110000|2024-08-12 09:48:30|107872.3|107822.3|107872.5|107822.5|107872.5|107822.5|107870.2|107820.2|20
1723456120000|2024-08-12 09:48:40|107871.6|107821.6|107878.7|107828.7|107879.9|107829.9|107870.2|107820.2|27
1723456130000|2024-08-12 09:48:50|107879|107829|107876.7|107826.7|107879|107829|107876.7|107826.7|17
1723456140000|2024-08-12 09:49:00|107876.5|107826.5|107867.2|107817.2|107876.6|107826.6|107864.7|107814.7|12
1723456150000|2024-08-12 09:49:10|107867.1|107817.1|107864.4|107814.4|107867.1|107817.1|107863|107813|31
1723456160000|2024-08-12 09:49:20|107865.3|107815.3|107878.4|107828.4|107878.4|107828.4|107864.2|107814.2|38
1723456170000|2024-08-12 09:49:30|107877.9|107827.9|107875.8|107825.8|107877.9|107827.9|107875.4|107825.4|20
1723456180000|2024-08-12 09:49:40|107875.2|107825.2|107877.2|107827.2|107877.4|107827.4|107873.5|107823.5|23
1723456190000|2024-08-12 09:49:50|107877.6|107827.6|107879|107829|107883.2|107833.2|107877.3|107827.3|14
1723456200000|2024-08-12 09:50:00|107878.8|107828.8|107875.8|107825.8|107878.8|107828.8|107872.5|107822.5|28
1723456210000|2024-08-12 09:50:10|107876|107826|107876.3|107826.3|107876.9|107826.9|107875.3|107825.3|15
1723456220000|2024-08-12 09:50:20|107876.5|107826.5|107889|107839|107891.6|107841.6|107876.5|107826.5|35
1723456230000|2024-08-12 09:50:30|107888.8|107838.8|107885.1|107835.1|107889.3|107839.3|107884.4|107834.4|30
1723456240000|2024-08-12 09:50:40|107885.4|107835.4|107885.5|107835.5|107888.8|107838.8|107885.2|107835.2|30
1723456250000|2024-08-12 09:50:50|107885.4|107835.4|107877.8|107827.8|107885.5|107835.5|107875.9|107825.9|46
1723456260000|2024-08-12 09:51:00|107878.9|107828.9|107878.9|107828.9|107879.5|107829.5|107875.6|107825.6|28
1723456270000|2024-08-12 09:51:10|107878.5|107828.5|107875.8|107825.8|107878.5|107828.5|107875.8|107825.8|19
1723456280000|2024-08-12 09:51:20|107871|107821|107859.3|107809.3|107871.3|107821.3|107856.8|107806.8|47
1723456290000|2024-08-12 09:51:30|107859.2|107809.2|107861.6|107811.6|107864.5|107814.5|107858.7|107808.7|38
1723456300000|2024-08-12 09:51:40|107861.2|107811.2|107859.7|107809.7|107862.7|107812.7|107856|107806|41
1723456310000|2024-08-12 09:51:50|107859.5|107809.5|107861.4|107811.4|107861.4|107811.4|107859.2|107809.2|20
1723456320000|2024-08-12 09:52:00|107861.6|107811.6|107865.1|107815.1|107865.1|107815.1|107861.4|107811.4|32
1723456330000|2024-08-12 09:52:10|107864.8|107814.8|107857.4|107807.4|107864.8|107814.8|107856.4|107806.4|24
1723456340000|2024-08-12 09:52:20|107857.5|107807.5|107860.2|107810.2|107862|107812|107857.4|107807.4|26
1723456350000|2024-08-12 09:52:30|107860.6|107810.6|107857.3|107807.3|107860.6|107810.6|107857.3|107807.3|44
1723456360000|2024-08-12 09:52:40|107857.4|107807.4|107857.1|107807.1|107859.6|107809.6|107855.8|107805.8|43
1723456370000|2024-08-12 09:52:50|107857.7|107807.7|107855|107805|107858.8|107808.8|107853.7|107803.7|37
1723456380000|2024-08-12 09:53:00|107855.1|107805.1|107848.2|107798.2|107855.1|107805.1|107848.2|107798.2|21
1723456390000|2024-08-12 09:53:10|107849.1|107799.1|107842.7|107792.7|107849.1|107799.1|107842.3|107792.3|25
1723456400000|2024-08-12 09:53:20|107842.8|107792.8|107855.7|107805.7|107856.3|107806.3|107842.4|107792.4|13
1723456410000|2024-08-12 09:53:30|107855.6|107805.6|107857.4|107807.4|107857.4|107807.4|107852.1|107802.1|33
1723456420000|2024-08-12 09:53:40|107856.2|107806.2|107852.3|107802.3|107856.2|107806.2|107851.2|107801.2|29
1723456430000|2024-08-12 09:53:50|107854|107804|107855|107805|107855.7|107805.7|107851.1|107801.1|23
1723456440000|2024-08-12 09:54:00|107855.2|107805.2|107851.8|107801.8|107855.2|107805.2|107850.5|107800.5|30
1723456450000|2024-08-12 09:54:10|107851.5|107801.5|107847.9|107797.9|107851.8|107801.8|107847.4|107797.4|25
1723456460000|2024-08-12 09:54:20|107847.8|107797.8|107846.5|107796.5|107848.1|107798.1|107846|107796|12
1723456470000|2024-08-12 09:54:30|107846.7|107796.7|107837.9|107787.9|107846.7|107796.7|107836.9|107786.9|26
1723456480000|2024-08-12 09:54:40|107837.4|107787.4|107814.2|107764.2|107837.4|107787.4|107805.9|107755.9|30
1723456490000|2024-08-12 09:54:50|107816.7|107766.7|107816.2|107766.2|107816.7|107766.7|107812.9|107762.9|26
1723456500000|2024-08-12 09:55:00|107815.7|107765.7|107803.7|107753.7|107815.8|107765.8|107789.8|107739.8|48
1723456510000|2024-08-12 09:55:10|107803.9|107753.9|107802.1|107752.1|107803.9|107753.9|107787.2|107737.2|41
1723456520000|2024-08-12 09:55:20|107802.4|107752.4|107821.8|107771.8|107825.4|107775.4|107802.4|107752.4|44
1723456530000|2024-08-12 09:55:30|107821.9|107771.9|107812.9|107762.9|107821.9|107771.9|107811.6|107761.6|25
1723456540000|2024-08-12 09:55:40|107813.2|107763.2|107841|107791|107841|107791|107812.5|107762.5|38
1723456550000|2024-08-12 09:55:50|107842.5|107792.5|107866.6|107816.6|107867.6|107817.6|107838.7|107788.7|59
1723456560000|2024-08-12 09:56:00|107867.5|107817.5|107868.1|107818.1|107870.5|107820.5|107858.8|107808.8|53
1723456570000|2024-08-12 09:56:10|107868.9|107818.9|107847.5|107797.5|107868.9|107818.9|107839.9|107789.9|48
1723456580000|2024-08-12 09:56:20|107847.4|107797.4|107852.7|107802.7|107860.2|107810.2|107845.3|107795.3|54
1723456590000|2024-08-12 09:56:30|107852.6|107802.6|107851|107801|107860.4|107810.4|107849.7|107799.7|37
1723456600000|2024-08-12 09:56:40|107850.9|107800.9|107854.2|107804.2|107860.3|107810.3|107850.4|107800.4|26
1723456610000|2024-08-12 09:56:50|107854.1|107804.1|107859.6|107809.6|107861.4|107811.4|107854.1|107804.1|27
1723456620000|2024-08-12 09:57:00|107860.5|107810.5|107843.8|107793.8|107860.5|107810.5|107843.8|107793.8|34
1723456630000|2024-08-12 09:57:10|107842.9|107792.9|107832.3|107782.3|107843.9|107793.9|107832.3|107782.3|22
1723456640000|2024-08-12 09:57:20|107833.7|107783.7|107840.2|107790.2|107840.2|107790.2|107833.7|107783.7|27
1723456650000|2024-08-12 09:57:30|107840.1|107790.1|107840.8|107790.8|107840.8|107790.8|107836|107786|32
1723456660000|2024-08-12 09:57:40|107841|107791|107839.2|107789.2|107842|107792|107839.2|107789.2|11
1723456670000|2024-08-12 09:57:50|107839|107789|107835.6|107785.6|107839|107789|107835.2|107785.2|15
1723456680000|2024-08-12 09:58:00|107836.5|107786.5|107835.5|107785.5|107836.5|107786.5|107834.9|107784.9|19
1723456690000|2024-08-12 09:58:10|107835.3|107785.3|107830.8|107780.8|107836.1|107786.1|107830.8|107780.8|16
1723456700000|2024-08-12 09:58:20|107831.2|107781.2|107832.2|107782.2|107832.2|107782.2|107828.3|107778.3|16
1723456710000|2024-08-12 09:58:30|107832.1|107782.1|107803.6|107753.6|107833.7|107783.7|107803.6|107753.6|28
1723456720000|2024-08-12 09:58:40|107804.3|107754.3|107843.6|107793.6|107843.6|107793.6|107801.7|107751.7|49
1723456730000|2024-08-12 09:58:50|107843.9|107793.9|107844.2|107794.2|107844.4|107794.4|107842.8|107792.8|38
1723456740000|2024-08-12 09:59:00|107843.9|107793.9|107833.6|107783.6|107847.8|107797.8|107832.3|107782.3|40
1723456750000|2024-08-12 09:59:10|107833.5|107783.5|107842.5|107792.5|107842.5|107792.5|107833.5|107783.5|24
1723456760000|2024-08-12 09:59:20|107842.8|107792.8|107839.1|107789.1|107842.9|107792.9|107838.9|107788.9|23
1723456770000|2024-08-12 09:59:30|107839|107789|107838.7|107788.7|107839.8|107789.8|107838.3|107788.3|35
1723456780000|2024-08-12 09:59:40|107840.6|107790.6|107843.8|107793.8|107843.8|107793.8|107839.3|107789.3|25
1723456790000|2024-08-12 09:59:50|107843.9|107793.9|107844|107794|107845.2|107795.2|107843.6|107793.6|26
1723456800000|2024-08-12 10:00:00|107843.7|107793.7|107821.1|107771.1|107843.7|107793.7|107820.6|107770.6|44
1723456810000|2024-08-12 10:00:10|107823.4|107773.4|107843.5|107793.5|107843.6|107793.6|107823.4|107773.4|22
1723456820000|2024-08-12 10:00:20|107843.4|107793.4|107846.4|107796.4|107846.9|107796.9|107843.4|107793.4|28
1723456830000|2024-08-12 10:00:30|107846.3|107796.3|107838.7|107788.7|107846.5|107796.5|107838.7|107788.7|28
1723456840000|2024-08-12 10:00:40|107838.6|107788.6|107836.5|107786.5|107838.6|107788.6|107835|107785|28
1723456850000|2024-08-12 10:00:50|107836.7|107786.7|107836.7|107786.7|107837|107787|107836.4|107786.4|11
1723456860000|2024-08-12 10:01:00|107836.1|107786.1|107836.9|107786.9|107839.6|107789.6|107835.8|107785.8|26
1723456870000|2024-08-12 10:01:10|107836.8|107786.8|107840.2|107790.2|107840.5|107790.5|107836.5|107786.5|21
1723456880000|2024-08-12 10:01:20|107840.5|107790.5|107833.9|107783.9|107840.8|107790.8|107832.1|107782.1|35
1723456890000|2024-08-12 10:01:30|107833.8|107783.8|107832.9|107782.9|107833.9|107783.9|107832.5|107782.5|16
1723456900000|2024-08-12 10:01:40|107833|107783|107833.2|107783.2|107834.9|107784.9|107832.8|107782.8|17
1723456910000|2024-08-12 10:01:50|107833.1|107783.1|107831.4|107781.4|107833.1|107783.1|107830.7|107780.7|15
1723456920000|2024-08-12 10:02:00|107831|107781|107833.7|107783.7|107833.8|107783.8|107830.8|107780.8|20
1723456930000|2024-08-12 10:02:10|107835|107785|107820.3|107770.3|107835|107785|107820|107770|22
1723456940000|2024-08-12 10:02:20|107820.2|107770.2|107815.7|107765.7|107820.2|107770.2|107815.3|107765.3|21
1723456950000|2024-08-12 10:02:30|107815.6|107765.6|107815.4|107765.4|107817.6|107767.6|107815.1|107765.1|17
1723456960000|2024-08-12 10:02:40|107815.7|107765.7|107824.4|107774.4|107828.2|107778.2|107815.5|107765.5|30
1723456970000|2024-08-12 10:02:50|107824.2|107774.2|107828.6|107778.6|107828.6|107778.6|107823.4|107773.4|20
1723456980000|2024-08-12 10:03:00|107828.5|107778.5|107821.7|107771.7|107830.2|107780.2|107820.9|107770.9|23
1723456990000|2024-08-12 10:03:10|107821.6|107771.6|107821.8|107771.8|107822.7|107772.7|107821.6|107771.6|23
1723457000000|2024-08-12 10:03:20|107821.6|107771.6|107821.4|107771.4|107827.2|107777.2|107821.4|107771.4|22
1723457010000|2024-08-12 10:03:30|107821.5|107771.5|107821.8|107771.8|107822.1|107772.1|107821|107771|21
1723457020000|2024-08-12 10:03:40|107821.7|107771.7|107824.3|107774.3|107825.9|107775.9|107821.7|107771.7|20
1723457030000|2024-08-12 10:03:50|107824.6|107774.6|107827.8|107777.8|107828.2|107778.2|107824.2|107774.2|16
1723457040000|2024-08-12 10:04:00|107827.6|107777.6|107820.3|107770.3|107827.6|107777.6|107820|107770|19
1723457050000|2024-08-12 10:04:10|107819.3|107769.3|107821.2|107771.2|107821.4|107771.4|107815.2|107765.2|24
1723457060000|2024-08-12 10:04:20|107820.7|107770.7|107820.7|107770.7|107821.5|107771.5|107820.7|107770.7|12
1723457070000|2024-08-12 10:04:30|107820.5|107770.5|107824.5|107774.5|107824.9|107774.9|107820.4|107770.4|15
1723457080000|2024-08-12 10:04:40|107824|107774|107827.1|107777.1|107827.5|107777.5|107824|107774|19
1723457090000|2024-08-12 10:04:50|107826.8|107776.8|107830.5|107780.5|107831.9|107781.9|107825.9|107775.9|25
1723457100000|2024-08-12 10:05:00|107830.3|107780.3|107804.7|107754.7|107830.3|107780.3|107804.6|107754.6|33
1723457110000|2024-08-12 10:05:10|107805.5|107755.5|107796.3|107746.3|107805.5|107755.5|107796|107746|43
1723457120000|2024-08-12 10:05:20|107795.8|107745.8|107780.4|107730.4|107795.8|107745.8|107780.4|107730.4|40
1723457130000|2024-08-12 10:05:30|107779|107729|107788.1|107738.1|107794.1|107744.1|107777.6|107727.6|48
1723457140000|2024-08-12 10:05:40|107787.9|107737.9|107783|107733|107787.9|107737.9|107778.7|107728.7|43
1723457150000|2024-08-12 10:05:50|107782.4|107732.4|107796.4|107746.4|107797.6|107747.6|107778.5|107728.5|51
1723457160000|2024-08-12 10:06:00|107796.2|107746.2|107805.3|107755.3|107805.7|107755.7|107794.4|107744.4|38
1723457170000|2024-08-12 10:06:10|107804.9|107754.9|107805|107755|107805.6|107755.6|107803.6|107753.6|19
1723457180000|2024-08-12 10:06:20|107804.8|107754.8|107793.7|107743.7|107804.9|107754.9|107792.2|107742.2|31
1723457190000|2024-08-12 10:06:30|107793.5|107743.5|107793.5|107743.5|107793.7|107743.7|107792.9|107742.9|21
1723457200000|2024-08-12 10:06:40|107793.6|107743.6|107793.8|107743.8|107793.8|107743.8|107793.2|107743.2|8
1723457210000|2024-08-12 10:06:50|107793.9|107743.9|107794|107744|107794|107744|107793.6|107743.6|8
1723457220000|2024-08-12 10:07:00|107794.2|107744.2|107791.5|107741.5|107794.2|107744.2|107791.2|107741.2|17
1723457230000|2024-08-12 10:07:10|107792.1|107742.1|107792.8|107742.8|107792.8|107742.8|107792.1|107742.1|8
1723457240000|2024-08-12 10:07:20|107792.9|107742.9|107793.5|107743.5|107793.5|107743.5|107792.8|107742.8|11
1723457250000|2024-08-12 10:07:30|107793.4|107743.4|107791.2|107741.2|107793.9|107743.9|107791.2|107741.2|15
1723457260000|2024-08-12 10:07:40|107789.8|107739.8|107791.9|107741.9|107792.2|107742.2|107789.6|107739.6|8
1723457270000|2024-08-12 10:07:50|107791.6|107741.6|107791|107741|107800.3|107750.3|107787|107737|38
1723457280000|2024-08-12 10:08:00|107791.3|107741.3|107804.1|107754.1|107805.8|107755.8|107790.9|107740.9|37
1723457290000|2024-08-12 10:08:10|107803.9|107753.9|107801.6|107751.6|107809.1|107759.1|107801.2|107751.2|42
1723457300000|2024-08-12 10:08:20|107801.4|107751.4|107819.5|107769.5|107819.6|107769.6|107799.4|107749.4|37
1723457310000|2024-08-12 10:08:30|107819.9|107769.9|107826.4|107776.4|107831.2|107781.2|107819.3|107769.3|42
1723457320000|2024-08-12 10:08:40|107827.2|107777.2|107829.8|107779.8|107831.1|107781.1|107826.5|107776.5|45
1723457330000|2024-08-12 10:08:50|107830|107780|107829.1|107779.1|107830|107780|107823.8|107773.8|32
1723457340000|2024-08-12 10:09:00|107829.3|107779.3|107830|107780|107830.2|107780.2|107828.9|107778.9|26
1723457350000|2024-08-12 10:09:10|107830.9|107780.9|107832.4|107782.4|107834.7|107784.7|107829.4|107779.4|26
1723457360000|2024-08-12 10:09:20|107831.7|107781.7|107833.1|107783.1|107833.1|107783.1|107830.8|107780.8|17
1723457370000|2024-08-12 10:09:30|107833.4|107783.4|107832.5|107782.5|107833.5|107783.5|107832.4|107782.4|9
1723457380000|2024-08-12 10:09:40|107832|107782|107818.1|107768.1|107832|107782|107818.1|107768.1|28
1723457390000|2024-08-12 10:09:50|107817.5|107767.5|107807.2|107757.2|107817.6|107767.6|107806.6|107756.6|35
1723457400000|2024-08-12 10:10:00|107807.3|107757.3|107807|107757|107808.4|107758.4|107801.6|107751.6|37
1723457410000|2024-08-12 10:10:10|107808.7|107758.7|107807.9|107757.9|107808.8|107758.8|107807.6|107757.6|12
1723457420000|2024-08-12 10:10:20|107807.4|107757.4|107813.8|107763.8|107815.9|107765.9|107807.4|107757.4|23
1723457430000|2024-08-12 10:10:30|107813.2|107763.2|107814.6|107764.6|107815.2|107765.2|107813.2|107763.2|17
1723457440000|2024-08-12 10:10:40|107815.2|107765.2|107825.4|107775.4|107827|107777|107815.2|107765.2|43
1723457450000|2024-08-12 10:10:50|107825.9|107775.9|107816.9|107766.9|107828|107778|107816.7|107766.7|28
1723457460000|2024-08-12 10:11:00|107817.2|107767.2|107811.2|107761.2|107817.2|107767.2|107809.7|107759.7|31
1723457470000|2024-08-12 10:11:10|107812.1|107762.1|107813.5|107763.5|107813.8|107763.8|107812.1|107762.1|10
1723457480000|2024-08-12 10:11:20|107813.1|107763.1|107813.4|107763.4|107813.6|107763.6|107812.4|107762.4|17
1723457490000|2024-08-12 10:11:30|107813.3|107763.3|107812.9|107762.9|107813.4|107763.4|107812.5|107762.5|18
1723457500000|2024-08-12 10:11:40|107812.8|107762.8|107812.8|107762.8|107815.6|107765.6|107812.8|107762.8|32
1723457510000|2024-08-12 10:11:50|107813.2|107763.2|107818|107768|107818.8|107768.8|107813.2|107763.2|18
1723457520000|2024-08-12 10:12:00|107815.9|107765.9|107815.2|107765.2|107815.9|107765.9|107814.2|107764.2|15
1723457530000|2024-08-12 10:12:10|107815.4|107765.4|107828.2|107778.2|107829.8|107779.8|107815.4|107765.4|28
1723457540000|2024-08-12 10:12:20|107828.1|107778.1|107832|107782|107832.3|107782.3|107828.1|107778.1|20
1723457550000|2024-08-12 10:12:30|107832.6|107782.6|107831.2|107781.2|107832.6|107782.6|107829.9|107779.9|12
1723457560000|2024-08-12 10:12:40|107830.9|107780.9|107822.3|107772.3|107831.1|107781.1|107821.1|107771.1|18
1723457570000|2024-08-12 10:12:50|107822.4|107772.4|107838.2|107788.2|107847.2|107797.2|107822.2|107772.2|41
1723457580000|2024-08-12 10:13:00|107835.7|107785.7|107834.4|107784.4|107835.8|107785.8|107832.9|107782.9|27
1723457590000|2024-08-12 10:13:10|107834.3|107784.3|107840.6|107790.6|107840.6|107790.6|107832.2|107782.2|23
1723457600000|2024-08-12 10:13:20|107840.5|107790.5|107840.3|107790.3|107840.7|107790.7|107839.3|107789.3|14
1723457610000|2024-08-12 10:13:30|107840.4|107790.4|107836.1|107786.1|107840.4|107790.4|107834.5|107784.5|20
1723457620000|2024-08-12 10:13:40|107836|107786|107822.8|107772.8|107836|107786|107822.5|107772.5|23
1723457630000|2024-08-12 10:13:50|107822.7|107772.7|107820.8|107770.8|107822.9|107772.9|107820.1|107770.1|16
1723457640000|2024-08-12 10:14:00|107820.2|107770.2|107814.9|107764.9|107820.2|107770.2|107812.5|107762.5|27
1723457650000|2024-08-12 10:14:10|107815.3|107765.3|107813.3|107763.3|107815.4|107765.4|107813.3|107763.3|22
1723457660000|2024-08-12 10:14:20|107812.7|107762.7|107804.2|107754.2|107812.7|107762.7|107799.8|107749.8|23
1723457670000|2024-08-12 10:14:30|107802.8|107752.8|107791.4|107741.4|107802.8|107752.8|107790.7|107740.7|35
1723457680000|2024-08-12 10:14:40|107791.6|107741.6|107792.1|107742.1|107794.3|107744.3|107791.2|107741.2|32
1723457690000|2024-08-12 10:14:50|107791.9|107741.9|107791.5|107741.5|107791.9|107741.9|107790|107740|18
1723457700000|2024-08-12 10:15:00|107791.4|107741.4|107790|107740|107791.5|107741.5|107787.8|107737.8|38
1723457710000|2024-08-12 10:15:10|107790.1|107740.1|107797.1|107747.1|107797.1|107747.1|107789|107739|41
1723457720000|2024-08-12 10:15:20|107796.9|107746.9|107797|107747|107798|107748|107796.7|107746.7|16
1723457730000|2024-08-12 10:15:30|107796.8|107746.8|107791.2|107741.2|107799|107749|107791.2|107741.2|29
1723457740000|2024-08-12 10:15:40|107788.6|107738.6|107780.1|107730.1|107789|107739|107771.9|107721.9|41
1723457750000|2024-08-12 10:15:50|107779.4|107729.4|107778.5|107728.5|107779.7|107729.7|107777.7|107727.7|27
1723457760000|2024-08-12 10:16:00|107778.6|107728.6|107784.2|107734.2|107784.8|107734.8|107778.6|107728.6|19
1723457770000|2024-08-12 10:16:10|107784|107734|107786.3|107736.3|107786.8|107736.8|107784|107734|17
1723457780000|2024-08-12 10:16:20|107786.5|107736.5|107787.3|107737.3|107787.8|107737.8|107786.5|107736.5|14
1723457790000|2024-08-12 10:16:30|107787.1|107737.1|107791.4|107741.4|107791.4|107741.4|107785.5|107735.5|20
1723457800000|2024-08-12 10:16:40|107791.2|107741.2|107797.5|107747.5|107800.1|107750.1|107791.2|107741.2|22
1723457810000|2024-08-12 10:16:50|107797.6|107747.6|107794|107744|107798.1|107748.1|107794|107744|36
1723457820000|2024-08-12 10:17:00|107793.9|107743.9|107776.6|107726.6|107793.9|107743.9|107776.6|107726.6|23
1723457830000|2024-08-12 10:17:10|107775.7|107725.7|107779.5|107729.5|107779.9|107729.9|107775.7|107725.7|14
1723457840000|2024-08-12 10:17:20|107779.6|107729.6|107777.5|107727.5|107779.6|107729.6|107776.3|107726.3|20
1723457850000|2024-08-12 10:17:30|107777.7|107727.7|107787.3|107737.3|107787.6|107737.6|107776.6|107726.6|25
1723457860000|2024-08-12 10:17:40|107787.5|107737.5|107791.8|107741.8|107791.9|107741.9|107786.2|107736.2|15
1723457870000|2024-08-12 10:17:50|107792|107742|107796.5|107746.5|107797.2|107747.2|107791.5|107741.5|28
1723457880000|2024-08-12 10:18:00|107797.5|107747.5|107799.3|107749.3|107799.3|107749.3|107797.5|107747.5|22
1723457890000|2024-08-12 10:18:10|107799.9|107749.9|107806.6|107756.6|107808.4|107758.4|107799.9|107749.9|22
1723457900000|2024-08-12 10:18:20|107806.7|107756.7|107809|107759|107809.8|107759.8|107806.5|107756.5|34
1723457910000|2024-08-12 10:18:30|107808.9|107758.9|107812.7|107762.7|107812.7|107762.7|107808.6|107758.6|28
1723457920000|2024-08-12 10:18:40|107813.3|107763.3|107814.1|107764.1|107814.1|107764.1|107813.3|107763.3|17
1723457930000|2024-08-12 10:18:50|107814|107764|107814.1|107764.1|107814.7|107764.7|107813.9|107763.9|18
1723457940000|2024-08-12 10:19:00|107814|107764|107812.7|107762.7|107814.3|107764.3|107812.3|107762.3|40
1723457950000|2024-08-12 10:19:10|107811.6|107761.6|107814.8|107764.8|107814.8|107764.8|107804.9|107754.9|41
1723457960000|2024-08-12 10:19:20|107813.8|107763.8|107804.2|107754.2|107813.8|107763.8|107803.4|107753.4|46
1723457970000|2024-08-12 10:19:30|107804|107754|107784.1|107734.1|107804|107754|107783.2|107733.2|49
1723457980000|2024-08-12 10:19:40|107784|107734|107778.6|107728.6|107784|107734|107777.7|107727.7|40
1723457990000|2024-08-12 10:19:50|107778.4|107728.4|107786.7|107736.7|107790.4|107740.4|107778.4|107728.4|36
1723458000000|2024-08-12 10:20:00|107786.5|107736.5|107784|107734|107786.6|107736.6|107783.4|107733.4|28
1723458010000|2024-08-12 10:20:10|107783.9|107733.9|107764.8|107714.8|107784|107734|107759.2|107709.2|45
1723458020000|2024-08-12 10:20:20|107764.1|107714.1|107769|107719|107769.8|107719.8|107759|107709|45
1723458030000|2024-08-12 10:20:30|107768.6|107718.6|107756.7|107706.7|107770|107720|107755.8|107705.8|58
1723458040000|2024-08-12 10:20:40|107756.6|107706.6|107752.6|107702.6|107756.6|107706.6|107752.3|107702.3|16
1723458050000|2024-08-12 10:20:50|107752|107702|107751|107701|107754.1|107704.1|107748.8|107698.8|29
1723458060000|2024-08-12 10:21:00|107750.9|107700.9|107747.8|107697.8|107751.2|107701.2|107747.6|107697.6|31
1723458070000|2024-08-12 10:21:10|107747.5|107697.5|107740.5|107690.5|107747.5|107697.5|107737.9|107687.9|45
1723458080000|2024-08-12 10:21:20|107740|107690|107726.3|107676.3|107740|107690|107725.5|107675.5|31
1723458090000|2024-08-12 10:21:30|107725.9|107675.9|107731.2|107681.2|107731.8|107681.8|107725.7|107675.7|26
1723458100000|2024-08-12 10:21:40|107731.4|107681.4|107731.8|107681.8|107732.6|107682.6|107731.2|107681.2|22
1723458110000|2024-08-12 10:21:50|107731.5|107681.5|107729.9|107679.9|107732.2|107682.2|107729.9|107679.9|19
1723458120000|2024-08-12 10:22:00|107732|107682|107729.9|107679.9|107735.5|107685.5|107729.3|107679.3|14
1723458130000|2024-08-12 10:22:10|107730|107680|107734.1|107684.1|107735.3|107685.3|107729.9|107679.9|9
1723458140000|2024-08-12 10:22:20|107734.5|107684.5|107733.2|107683.2|107735.2|107685.2|107733.2|107683.2|10
1723458150000|2024-08-12 10:22:30|107731.6|107681.6|107734.8|107684.8|107734.9|107684.9|107731.3|107681.3|17
1723458160000|2024-08-12 10:22:40|107736|107686|107742.5|107692.5|107742.5|107692.5|107736|107686|12
1723458170000|2024-08-12 10:22:50|107742.2|107692.2|107746.4|107696.4|107746.7|107696.7|107742.2|107692.2|23
1723458180000|2024-08-12 10:23:00|107746.3|107696.3|107745.4|107695.4|107746.4|107696.4|107745.4|107695.4|9
1723458190000|2024-08-12 10:23:10|107745.5|107695.5|107741.6|107691.6|107749.3|107699.3|107738.2|107688.2|32
1723458200000|2024-08-12 10:23:20|107741.2|107691.2|107750.6|107700.6|107755|107705|107741.2|107691.2|35
1723458210000|2024-08-12 10:23:30|107750.7|107700.7|107747.1|107697.1|107750.9|107700.9|107746.9|107696.9|13
1723458220000|2024-08-12 10:23:40|107746.6|107696.6|107719.9|107669.9|107746.7|107696.7|107719|107669|29
1723458230000|2024-08-12 10:23:50|107714.7|107664.7|107713.2|107663.2|107714.7|107664.7|107706.4|107656.4|37
1723458240000|2024-08-12 10:24:00|107712.8|107662.8|107709.9|107659.9|107712.8|107662.8|107709.8|107659.8|18
1723458250000|2024-08-12 10:24:10|107710|107660|107706.7|107656.7|107710.2|107660.2|107705.6|107655.6|19
1723458260000|2024-08-12 10:24:20|107706.4|107656.4|107701.6|107651.6|107706.4|107656.4|107701.6|107651.6|16
1723458270000|2024-08-12 10:24:30|107702.3|107652.3|107705.8|107655.8|107706.9|107656.9|107702.2|107652.2|27
1723458280000|2024-08-12 10:24:40|107705.9|107655.9|107707.5|107657.5|107707.8|107657.8|107705.7|107655.7|21
1723458290000|2024-08-12 10:24:50|107707.2|107657.2|107705.7|107655.7|107707.3|107657.3|107705.4|107655.4|21
1723458300000|2024-08-12 10:25:00|107707.2|107657.2|107700.7|107650.7|107710.7|107660.7|107697.8|107647.8|39
1723458310000|2024-08-12 10:25:10|107700.6|107650.6|107700|107650|107700.8|107650.8|107697.4|107647.4|25
1723458320000|2024-08-12 10:25:20|107700.1|107650.1|107695.9|107645.9|107700.1|107650.1|107694.2|107644.2|24
1723458330000|2024-08-12 10:25:30|107696|107646|107679.6|107629.6|107696.8|107646.8|107674.7|107624.7|45
1723458340000|2024-08-12 10:25:40|107684.6|107634.6|107689.9|107639.9|107694.1|107644.1|107684.6|107634.6|39
1723458350000|2024-08-12 10:25:50|107690|107640|107692|107642|107692.2|107642.2|107688.7|107638.7|20
1723458360000|2024-08-12 10:26:00|107692.5|107642.5|107682.7|107632.7|107692.5|107642.5|107680|107630|43
1723458370000|2024-08-12 10:26:10|107682.8|107632.8|107685.4|107635.4|107686.4|107636.4|107682.2|107632.2|23
1723458380000|2024-08-12 10:26:20|107685.3|107635.3|107678|107628|107685.9|107635.9|107677.8|107627.8|22
1723458390000|2024-08-12 10:26:30|107678.2|107628.2|107672.5|107622.5|107678.3|107628.3|107669.8|107619.8|17
1723458400000|2024-08-12 10:26:40|107673.5|107623.5|107673.7|107623.7|107679.7|107629.7|107673.5|107623.5|31
1723458410000|2024-08-12 10:26:50|107673.9|107623.9|107674.5|107624.5|107681.1|107631.1|107673.9|107623.9|22
1723458420000|2024-08-12 10:27:00|107674.7|107624.7|107674.5|107624.5|107677.5|107627.5|107674.3|107624.3|16
1723458430000|2024-08-12 10:27:10|107674.4|107624.4|107666.4|107616.4|107674.5|107624.5|107659.2|107609.2|42
1723458440000|2024-08-12 10:27:20|107665.8|107615.8|107665.2|107615.2|107666.5|107616.5|107664.6|107614.6|13
1723458450000|2024-08-12 10:27:30|107665.3|107615.3|107675.4|107625.4|107675.4|107625.4|107664.1|107614.1|23
1723458460000|2024-08-12 10:27:40|107673.9|107623.9|107670.2|107620.2|107673.9|107623.9|107666.7|107616.7|21
1723458470000|2024-08-12 10:27:50|107670.1|107620.1|107668.2|107618.2|107670.1|107620.1|107667.8|107617.8|12
1723458480000|2024-08-12 10:28:00|107668.1|107618.1|107684.2|107634.2|107684.2|107634.2|107660.1|107610.1|41
1723458490000|2024-08-12 10:28:10|107684.1|107634.1|107675.6|107625.6|107685.4|107635.4|107675.6|107625.6|29
1723458500000|2024-08-12 10:28:20|107675.8|107625.8|107675.8|107625.8|107679.8|107629.8|107671.8|107621.8|34
1723458510000|2024-08-12 10:28:30|107676.2|107626.2|107671.7|107621.7|107678.5|107628.5|107671.2|107621.2|23
1723458520000|2024-08-12 10:28:40|107671.8|107621.8|107667.7|107617.7|107672.3|107622.3|107665.8|107615.8|20
1723458530000|2024-08-12 10:28:50|107667.9|107617.9|107669.2|107619.2|107676.4|107626.4|107667.9|107617.9|35
1723458540000|2024-08-12 10:29:00|107668.9|107618.9|107663.3|107613.3|107668.9|107618.9|107660|107610|31
1723458550000|2024-08-12 10:29:10|107663.4|107613.4|107665.5|107615.5|107666.7|107616.7|107663.2|107613.2|19
1723458560000|2024-08-12 10:29:20|107666.3|107616.3|107669|107619|107669.1|107619.1|107665.8|107615.8|10
1723458570000|2024-08-12 10:29:30|107668.6|107618.6|107668.7|107618.7|107668.7|107618.7|107668.6|107618.6|2
1723458580000|2024-08-12 10:29:40|107668.8|107618.8|107686.3|107636.3|107696.5|107646.5|107668.8|107618.8|50
1723458590000|2024-08-12 10:29:50|107686.7|107636.7|107696.4|107646.4|107696.6|107646.6|107684.2|107634.2|47
1723458600000|2024-08-12 10:30:00|107698.3|107648.3|107712.8|107662.8|107713.8|107663.8|107698.3|107648.3|39
1723458610000|2024-08-12 10:30:10|107712.9|107662.9|107713.8|107663.8|107714.2|107664.2|107712.1|107662.1|20
1723458620000|2024-08-12 10:30:20|107713.9|107663.9|107714.7|107664.7|107716|107666|107713.8|107663.8|25
1723458630000|2024-08-12 10:30:30|107714.8|107664.8|107707.4|107657.4|107715.8|107665.8|107705.1|107655.1|28
1723458640000|2024-08-12 10:30:40|107707.3|107657.3|107709.1|107659.1|107709.5|107659.5|107707.2|107657.2|35
1723458650000|2024-08-12 10:30:50|107709.3|107659.3|107712.3|107662.3|107720.9|107670.9|107709.1|107659.1|47
1723458660000|2024-08-12 10:31:00|107711.8|107661.8|107697.8|107647.8|107713.4|107663.4|107697.3|107647.3|43
1723458670000|2024-08-12 10:31:10|107697.7|107647.7|107696.8|107646.8|107697.7|107647.7|107694.9|107644.9|9
1723458680000|2024-08-12 10:31:20|107696.9|107646.9|107697|107647|107697.1|107647.1|107696.9|107646.9|3
1723458690000|2024-08-12 10:31:30|107697.1|107647.1|107699.8|107649.8|107699.8|107649.8|107697|107647|11
1723458700000|2024-08-12 10:31:40|107700|107650|107710.2|107660.2|107711|107661|107700|107650|39
1723458710000|2024-08-12 10:31:50|107710.7|107660.7|107710.8|107660.8|107711.5|107661.5|107709.6|107659.6|38
1723458720000|2024-08-12 10:32:00|107711.3|107661.3|107711|107661|107711.3|107661.3|107709.5|107659.5|33
1723458730000|2024-08-12 10:32:10|107710.5|107660.5|107697|107647|107711.5|107661.5|107696.9|107646.9|25
1723458740000|2024-08-12 10:32:20|107696.7|107646.7|107694.9|107644.9|107696.7|107646.7|107694.8|107644.8|14
1723458750000|2024-08-12 10:32:30|107694.8|107644.8|107696.5|107646.5|107696.7|107646.7|107687.4|107637.4|44
1723458760000|2024-08-12 10:32:40|107696.7|107646.7|107702.4|107652.4|107703.6|107653.6|107696.5|107646.5|34
1723458770000|2024-08-12 10:32:50|107702.5|107652.5|107699.2|107649.2|107704.2|107654.2|107699.2|107649.2|34
1723458780000|2024-08-12 10:33:00|107699.4|107649.4|107709.4|107659.4|107710.2|107660.2|107699.1|107649.1|23
1723458790000|2024-08-12 10:33:10|107709.2|107659.2|107708.3|107658.3|107709.5|107659.5|107708.2|107658.2|24
1723458800000|2024-08-12 10:33:20|107708.6|107658.6|107699.3|107649.3|107710.9|107660.9|107699.3|107649.3|28
1723458810000|2024-08-12 10:33:30|107699.4|107649.4|107700.7|107650.7|107700.9|107650.9|107699.3|107649.3|23
1723458820000|2024-08-12 10:33:40|107700.4|107650.4|107701|107651|107701.5|107651.5|107700.4|107650.4|14
1723458830000|2024-08-12 10:33:50|107701.1|107651.1|107703.7|107653.7|107703.7|107653.7|107699|107649|23
1723458840000|2024-08-12 10:34:00|107704|107654|107703.5|107653.5|107704.4|107654.4|107703.3|107653.3|18
1723458850000|2024-08-12 10:34:10|107703.7|107653.7|107731.2|107681.2|107731.8|107681.8|107698.7|107648.7|46
1723458860000|2024-08-12 10:34:20|107731.4|107681.4|107717.6|107667.6|107732.2|107682.2|107717|107667|33
1723458870000|2024-08-12 10:34:30|107717.5|107667.5|107722.9|107672.9|107723.2|107673.2|107717.4|107667.4|30
1723458880000|2024-08-12 10:34:40|107723|107673|107722.4|107672.4|107723|107673|107722.2|107672.2|13
1723458890000|2024-08-12 10:34:50|107722.2|107672.2|107723.7|107673.7|107724.4|107674.4|107722.2|107672.2|10
1723458900000|2024-08-12 10:35:00|107724.1|107674.1|107721.9|107671.9|107724.1|107674.1|107716.2|107666.2|34
1723458910000|2024-08-12 10:35:10|107721.8|107671.8|107709.2|107659.2|107722|107672|107709.2|107659.2|26
1723458920000|2024-08-12 10:35:20|107708.8|107658.8|107707.3|107657.3|107710.6|107660.6|107706|107656|26
1723458930000|2024-08-12 10:35:30|107707.5|107657.5|107696.9|107646.9|107708.5|107658.5|107696.9|107646.9|30
1723458940000|2024-08-12 10:35:40|107697.2|107647.2|107698.5|107648.5|107698.6|107648.6|107693|107643|39
1723458950000|2024-08-12 10:35:50|107696.2|107646.2|107698.8|107648.8|107698.8|107648.8|107696.2|107646.2|24
1723458960000|2024-08-12 10:36:00|107698.7|107648.7|107696.5|107646.5|107698.7|107648.7|107695.3|107645.3|33
1723458970000|2024-08-12 10:36:10|107694.3|107644.3|107700|107650|107700|107650|107694.3|107644.3|27
1723458980000|2024-08-12 10:36:20|107700.2|107650.2|107707.6|107657.6|107707.7|107657.7|107698.9|107648.9|32
1723458990000|2024-08-12 10:36:30|107708.1|107658.1|107725.3|107675.3|107725.3|107675.3|107708.1|107658.1|56
1723459000000|2024-08-12 10:36:40|107730.2|107680.2|107722.9|107672.9|107730.2|107680.2|107722.1|107672.1|29
1723459010000|2024-08-12 10:36:50|107723|107673|107741.4|107691.4|107742.1|107692.1|107722.9|107672.9|43
1723459020000|2024-08-12 10:37:00|107742.2|107692.2|107740.9|107690.9|107744.7|107694.7|107738.1|107688.1|47
1723459030000|2024-08-12 10:37:10|107738.6|107688.6|107754.3|107704.3|107754.3|107704.3|107721.8|107671.8|51
1723459040000|2024-08-12 10:37:20|107755.9|107705.9|107763.4|107713.4|107764.8|107714.8|107755.6|107705.6|46
1723459050000|2024-08-12 10:37:30|107762.8|107712.8|107715.2|107665.2|107765.7|107715.7|107715.1|107665.1|46
1723459060000|2024-08-12 10:37:40|107713.8|107663.8|107717.5|107667.5|107718.3|107668.3|107709|107659|63
1723459070000|2024-08-12 10:37:50|107717.6|107667.6|107719|107669|107719.8|107669.8|107716.2|107666.2|25
1723459080000|2024-08-12 10:38:00|107719.7|107669.7|107714.6|107664.6|107719.7|107669.7|107712.4|107662.4|33
1723459090000|2024-08-12 10:38:10|107714.9|107664.9|107713|107663|107717.6|107667.6|107712.5|107662.5|30
1723459100000|2024-08-12 10:38:20|107713.3|107663.3|107714.1|107664.1|107714.6|107664.6|107711.8|107661.8|25
1723459110000|2024-08-12 10:38:30|107714.2|107664.2|107715.5|107665.5|107716|107666|107714.2|107664.2|16
1723459120000|2024-08-12 10:38:40|107715.6|107665.6|107714.2|107664.2|107716.5|107666.5|107714.1|107664.1|25
1723459130000|2024-08-12 10:38:50|107713.9|107663.9|107703.9|107653.9|107713.9|107663.9|107703.6|107653.6|22
1723459140000|2024-08-12 10:39:00|107704.5|107654.5|107707.1|107657.1|107716.5|107666.5|107704.5|107654.5|31
1723459150000|2024-08-12 10:39:10|107706.6|107656.6|107703.8|107653.8|107706.8|107656.8|107703.8|107653.8|17
1723459160000|2024-08-12 10:39:20|107704.1|107654.1|107705.9|107655.9|107706|107656|107704.1|107654.1|31
1723459170000|2024-08-12 10:39:30|107706|107656|107705|107655|107707.8|107657.8|107704.9|107654.9|24
1723459180000|2024-08-12 10:39:40|107704.7|107654.7|107707.2|107657.2|107707.2|107657.2|107703.9|107653.9|22
1723459190000|2024-08-12 10:39:50|107707.1|107657.1|107705|107655|107707.9|107657.9|107705|107655|30
1723459200000|2024-08-12 10:40:00|107703.9|107653.9|107704.1|107654.1|107705.1|107655.1|107703.4|107653.4|20
1723459210000|2024-08-12 10:40:10|107704.4|107654.4|107698.7|107648.7|107704.4|107654.4|107698.5|107648.5|8
1723459220000|2024-08-12 10:40:20|107698.9|107648.9|107692.9|107642.9|107699.2|107649.2|107692.9|107642.9|38
1723459230000|2024-08-12 10:40:30|107692.3|107642.3|107697.7|107647.7|107713|107663|107692.3|107642.3|37
1723459240000|2024-08-12 10:40:40|107697.8|107647.8|107685.4|107635.4|107698|107648|107685.2|107635.2|14
1723459250000|2024-08-12 10:40:50|107684.9|107634.9|107684.9|107634.9|107685|107635|107683.2|107633.2|26
1723459260000|2024-08-12 10:41:00|107684.5|107634.5|107683.6|107633.6|107685.2|107635.2|107683.1|107633.1|18
1723459270000|2024-08-12 10:41:10|107683.7|107633.7|107674.7|107624.7|107683.9|107633.9|107674.3|107624.3|21
1723459280000|2024-08-12 10:41:20|107674.3|107624.3|107685.5|107635.5|107686|107636|107673.5|107623.5|23
1723459290000|2024-08-12 10:41:30|107685.7|107635.7|107689.6|107639.6|107691.4|107641.4|107685.5|107635.5|15
1723459300000|2024-08-12 10:41:40|107689|107639|107683.5|107633.5|107689.7|107639.7|107683.2|107633.2|26
1723459310000|2024-08-12 10:41:50|107683.1|107633.1|107678|107628|107683.4|107633.4|107677.1|107627.1|29
1723459320000|2024-08-12 10:42:00|107676.5|107626.5|107678.3|107628.3|107681.2|107631.2|107676.5|107626.5|42
1723459330000|2024-08-12 10:42:10|107678.5|107628.5|107682.4|107632.4|107682.4|107632.4|107677.5|107627.5|27
1723459340000|2024-08-12 10:42:20|107682.2|107632.2|107684.1|107634.1|107684.1|107634.1|107679|107629|28
1723459350000|2024-08-12 10:42:30|107681.9|107631.9|107687.8|107637.8|107689.5|107639.5|107677.9|107627.9|36
1723459360000|2024-08-12 10:42:40|107687.5|107637.5|107685.9|107635.9|107688|107638|107685.4|107635.4|22
1723459370000|2024-08-12 10:42:50|107686|107636|107689.7|107639.7|107689.8|107639.8|107685.7|107635.7|17
1723459380000|2024-08-12 10:43:00|107689.6|107639.6|107687.3|107637.3|107689.6|107639.6|107687|107637|11
1723459390000|2024-08-12 10:43:10|107687.2|107637.2|107686.3|107636.3|107687.2|107637.2|107686|107636|10
1723459400000|2024-08-12 10:43:20|107685.6|107635.6|107672.1|107622.1|107685.6|107635.6|107671.6|107621.6|26
1723459410000|2024-08-12 10:43:30|107672.2|107622.2|107679|107629|107679|107629|107672.2|107622.2|9
1723459420000|2024-08-12 10:43:40|107678.5|107628.5|107678.3|107628.3|107681|107631|107677.8|107627.8|13
1723459430000|2024-08-12 10:43:50|107678.6|107628.6|107675.4|107625.4|107678.9|107628.9|107675.3|107625.3|17
1723459440000|2024-08-12 10:44:00|107675.7|107625.7|107684.2|107634.2|107684.2|107634.2|107674|107624|18
1723459450000|2024-08-12 10:44:10|107684.3|107634.3|107678.5|107628.5|107684.8|107634.8|107677.3|107627.3|15
1723459460000|2024-08-12 10:44:20|107678.6|107628.6|107678.7|107628.7|107679.1|107629.1|107678.2|107628.2|8
1723459470000|2024-08-12 10:44:30|107678.2|107628.2|107682|107632|107682.4|107632.4|107678.2|107628.2|10
1723459480000|2024-08-12 10:44:40|107682.3|107632.3|107681.7|107631.7|107683|107633|107681.6|107631.6|15
1723459490000|2024-08-12 10:44:50|107681.9|107631.9|107681.1|107631.1|107682.1|107632.1|107681.1|107631.1|7
1723459500000|2024-08-12 10:45:00|107680.8|107630.8|107679.5|107629.5|107680.8|107630.8|107679|107629|13
1723459510000|2024-08-12 10:45:10|107679.9|107629.9|107683.6|107633.6|107683.6|107633.6|107679.8|107629.8|18
1723459520000|2024-08-12 10:45:20|107683.7|107633.7|107698.1|107648.1|107698.1|107648.1|107683.7|107633.7|34
1723459530000|2024-08-12 10:45:30|107698.5|107648.5|107692.6|107642.6|107698.7|107648.7|107692.6|107642.6|24
1723459540000|2024-08-12 10:45:40|107692.2|107642.2|107692.5|107642.5|107693.5|107643.5|107691.4|107641.4|20
1723459550000|2024-08-12 10:45:50|107692.4|107642.4|107696.7|107646.7|107696.9|107646.9|107692.2|107642.2|12
1723459560000|2024-08-12 10:46:00|107697.1|107647.1|107699|107649|107699.1|107649.1|107697.1|107647.1|14
1723459570000|2024-08-12 10:46:10|107698.9|107648.9|107700.6|107650.6|107702|107652|107698.8|107648.8|17
1723459580000|2024-08-12 10:46:20|107700.5|107650.5|107684.7|107634.7|107700.5|107650.5|107684.7|107634.7|21
1723459590000|2024-08-12 10:46:30|107684.9|107634.9|107684.9|107634.9|107685.9|107635.9|107682.8|107632.8|18
1723459600000|2024-08-12 10:46:40|107685|107635|107683.8|107633.8|107685.3|107635.3|107683.6|107633.6|17
1723459610000|2024-08-12 10:46:50|107683.9|107633.9|107682.4|107632.4|107684.6|107634.6|107682.2|107632.2|20
1723459620000|2024-08-12 10:47:00|107682.3|107632.3|107685.3|107635.3|107685.3|107635.3|107682.3|107632.3|20
1723459630000|2024-08-12 10:47:10|107691|107641|107690.5|107640.5|107692.3|107642.3|107690|107640|19
1723459640000|2024-08-12 10:47:20|107691|107641|107690|107640|107691.1|107641.1|107690|107640|9
1723459650000|2024-08-12 10:47:30|107690.1|107640.1|107677|107627|107690.1|107640.1|107677|107627|13
1723459660000|2024-08-12 10:47:40|107676.7|107626.7|107658.1|107608.1|107676.7|107626.7|107653|107603|24
1723459670000|2024-08-12 10:47:50|107657.8|107607.8|107656.2|107606.2|107658.7|107608.7|107654.5|107604.5|26
1723459680000|2024-08-12 10:48:00|107659.7|107609.7|107669.8|107619.8|107669.9|107619.9|107659.7|107609.7|22
1723459690000|2024-08-12 10:48:10|107669.7|107619.7|107667.1|107617.1|107669.7|107619.7|107667|107617|12
1723459700000|2024-08-12 10:48:20|107666.7|107616.7|107665.8|107615.8|107666.8|107616.8|107665.8|107615.8|15
1723459710000|2024-08-12 10:48:30|107665.5|107615.5|107672.9|107622.9|107673.2|107623.2|107665.1|107615.1|15
1723459720000|2024-08-12 10:48:40|107673|107623|107669.9|107619.9|107673.3|107623.3|107669.9|107619.9|14
1723459730000|2024-08-12 10:48:50|107670.2|107620.2|107668.5|107618.5|107670.6|107620.6|107668.3|107618.3|19
1723459740000|2024-08-12 10:49:00|107668.2|107618.2|107668.8|107618.8|107668.8|107618.8|107668.2|107618.2|10
1723459750000|2024-08-12 10:49:10|107668.9|107618.9|107658.7|107608.7|107668.9|107618.9|107658|107608|17
1723459760000|2024-08-12 10:49:20|107658.2|107608.2|107657.5|107607.5|107660|107610|107657.5|107607.5|16
1723459770000|2024-08-12 10:49:30|107657.6|107607.6|107655.1|107605.1|107657.8|107607.8|107655.1|107605.1|19
1723459780000|2024-08-12 10:49:40|107653.8|107603.8|107651.2|107601.2|107653.8|107603.8|107651.2|107601.2|12
1723459790000|2024-08-12 10:49:50|107646.9|107596.9|107648.1|107598.1|107648.1|107598.1|107646.4|107596.4|14
1723459800000|2024-08-12 10:50:00|107648|107598|107653.8|107603.8|107654|107604|107648|107598|16
1723459810000|2024-08-12 10:50:10|107653.7|107603.7|107654.1|107604.1|107654.2|107604.2|107653.7|107603.7|10
1723459820000|2024-08-12 10:50:20|107653.8|107603.8|107652.9|107602.9|107653.8|107603.8|107652.7|107602.7|13
1723459830000|2024-08-12 10:50:30|107652.8|107602.8|107671.8|107621.8|107673.9|107623.9|107652.8|107602.8|28
1723459840000|2024-08-12 10:50:40|107671.1|107621.1|107675.2|107625.2|107675.2|107625.2|107671.1|107621.1|19
1723459850000|2024-08-12 10:50:50|107675.6|107625.6|107676.4|107626.4|107676.7|107626.7|107675.6|107625.6|13
1723459860000|2024-08-12 10:51:00|107676.8|107626.8|107675.4|107625.4|107678|107628|107674.5|107624.5|22
1723459870000|2024-08-12 10:51:10|107675.5|107625.5|107675.2|107625.2|107675.5|107625.5|107674.4|107624.4|13
1723459880000|2024-08-12 10:51:20|107674.9|107624.9|107674.6|107624.6|107675.3|107625.3|107674.5|107624.5|13
1723459890000|2024-08-12 10:51:30|107675|107625|107674.3|107624.3|107675.1|107625.1|107673.8|107623.8|17
1723459900000|2024-08-12 10:51:40|107674.2|107624.2|107675.8|107625.8|107676.5|107626.5|107674.2|107624.2|11
1723459910000|2024-08-12 10:51:50|107675.6|107625.6|107689.3|107639.3|107689.8|107639.8|107675.2|107625.2|13
1723459920000|2024-08-12 10:52:00|107689.1|107639.1|107683.9|107633.9|107689.1|107639.1|107683|107633|16
1723459930000|2024-08-12 10:52:10|107684|107634|107683.9|107633.9|107684.4|107634.4|107683.3|107633.3|12
1723459940000|2024-08-12 10:52:20|107684|107634|107653.5|107603.5|107685.1|107635.1|107649|107599|36
1723459950000|2024-08-12 10:52:30|107653.9|107603.9|107650.4|107600.4|107662.6|107612.6|107649.5|107599.5|33
1723459960000|2024-08-12 10:52:40|107649.9|107599.9|107650.6|107600.6|107650.7|107600.7|107649.3|107599.3|33
1723459970000|2024-08-12 10:52:50|107650.5|107600.5|107648.4|107598.4|107650.5|107600.5|107645.9|107595.9|34
1723459980000|2024-08-12 10:53:00|107649.9|107599.9|107658.4|107608.4|107661.3|107611.3|107649.9|107599.9|26
1723459990000|2024-08-12 10:53:10|107658|107608|107658.8|107608.8|107659.2|107609.2|107655.5|107605.5|23
1723460000000|2024-08-12 10:53:20|107659.2|107609.2|107662.5|107612.5|107662.6|107612.6|107658.9|107608.9|19
1723460010000|2024-08-12 10:53:30|107662.4|107612.4|107660.9|107610.9|107662.8|107612.8|107660.6|107610.6|20
1723460020000|2024-08-12 10:53:40|107661.6|107611.6|107661.2|107611.2|107661.6|107611.6|107660.8|107610.8|10
1723460030000|2024-08-12 10:53:50|107661.4|107611.4|107669|107619|107669|107619|107655.1|107605.1|22
1723460040000|2024-08-12 10:54:00|107668.8|107618.8|107666.9|107616.9|107669|107619|107647.6|107597.6|43
1723460050000|2024-08-12 10:54:10|107666.5|107616.5|107670.5|107620.5|107670.5|107620.5|107666.5|107616.5|16
1723460060000|2024-08-12 10:54:20|107670.6|107620.6|107667.8|107617.8|107670.6|107620.6|107667.8|107617.8|7
1723460070000|2024-08-12 10:54:30|107667.4|107617.4|107673.5|107623.5|107677|107627|107667.4|107617.4|26
1723460080000|2024-08-12 10:54:40|107673.2|107623.2|107674.3|107624.3|107677.1|107627.1|107673.2|107623.2|23
1723460090000|2024-08-12 10:54:50|107674.4|107624.4|107668|107618|107674.4|107624.4|107668|107618|22
1723460100000|2024-08-12 10:55:00|107668.2|107618.2|107669.1|107619.1|107669.5|107619.5|107665|107615|29
1723460110000|2024-08-12 10:55:10|107669|107619|107667.2|107617.2|107669.4|107619.4|107667.2|107617.2|16
1723460120000|2024-08-12 10:55:20|107666.5|107616.5|107665.3|107615.3|107666.7|107616.7|107664.4|107614.4|26
1723460130000|2024-08-12 10:55:30|107665.4|107615.4|107664.3|107614.3|107665.4|107615.4|107664.3|107614.3|7
1723460140000|2024-08-12 10:55:40|107664.2|107614.2|107660.5|107610.5|107664.2|107614.2|107660.4|107610.4|17
1723460150000|2024-08-12 10:55:50|107660.3|107610.3|107658.2|107608.2|107660.6|107610.6|107658.1|107608.1|20
1723460160000|2024-08-12 10:56:00|107658.7|107608.7|107661.9|107611.9|107663.3|107613.3|107658.7|107608.7|22
1723460170000|2024-08-12 10:56:10|107661.8|107611.8|107659.6|107609.6|107661.9|107611.9|107659.6|107609.6|19
1723460180000|2024-08-12 10:56:20|107659.8|107609.8|107653.8|107603.8|107659.8|107609.8|107653.8|107603.8|22
1723460190000|2024-08-12 10:56:30|107653.7|107603.7|107652.8|107602.8|107654.2|107604.2|107652.6|107602.6|10
1723460200000|2024-08-12 10:56:40|107652.2|107602.2|107647.9|107597.9|107652.5|107602.5|107645.9|107595.9|25
1723460210000|2024-08-12 10:56:50|107648|107598|107644.6|107594.6|107649|107599|107644.5|107594.5|25
1723460220000|2024-08-12 10:57:00|107645|107595|107644.6|107594.6|107645|107595|107638|107588|32
1723460230000|2024-08-12 10:57:10|107643.9|107593.9|107635|107585|107648.4|107598.4|107634.7|107584.7|43
1723460240000|2024-08-12 10:57:20|107634.8|107584.8|107631.9|107581.9|107635.4|107585.4|107630.8|107580.8|16
1723460250000|2024-08-12 10:57:30|107632|107582|107631.8|107581.8|107632.2|107582.2|107631.3|107581.3|14
1723460260000|2024-08-12 10:57:40|107631.7|107581.7|107631.2|107581.2|107632.7|107582.7|107630.8|107580.8|18
1723460270000|2024-08-12 10:57:50|107629.6|107579.6|107635.1|107585.1|107635.1|107585.1|107629|107579|24
1723460280000|2024-08-12 10:58:00|107635|107585|107635.8|107585.8|107640.2|107590.2|107630|107580|40
1723460290000|2024-08-12 10:58:10|107635.7|107585.7|107636.7|107586.7|107637.4|107587.4|107635.7|107585.7|10
1723460300000|2024-08-12 10:58:20|107637|107587|107639.9|107589.9|107643|107593|107636.8|107586.8|22
1723460310000|2024-08-12 10:58:30|107639.4|107589.4|107634.4|107584.4|107639.4|107589.4|107634.2|107584.2|20
1723460320000|2024-08-12 10:58:40|107634.1|107584.1|107634.8|107584.8|107638|107588|107633.9|107583.9|22
1723460330000|2024-08-12 10:58:50|107634.3|107584.3|107634.6|107584.6|107635.3|107585.3|107633.9|107583.9|25
1723460340000|2024-08-12 10:59:00|107634.1|107584.1|107637.4|107587.4|107637.4|107587.4|107633.4|107583.4|16
1723460350000|2024-08-12 10:59:10|107637.5|107587.5|107662|107612|107664.4|107614.4|107637.5|107587.5|41
1723460360000|2024-08-12 10:59:20|107661.7|107611.7|107660.3|107610.3|107667.3|107617.3|107657.8|107607.8|42
1723460370000|2024-08-12 10:59:30|107660.8|107610.8|107658.5|107608.5|107660.8|107610.8|107657.8|107607.8|29
1723460380000|2024-08-12 10:59:40|107659|107609|107659.2|107609.2|107661.5|107611.5|107658.3|107608.3|35
1723460390000|2024-08-12 10:59:50|107659.1|107609.1|107658.1|107608.1|107659.9|107609.9|107658|107608|15
1723460400000|2024-08-12 11:00:00|107658.7|107608.7|107660.4|107610.4|107660.5|107610.5|107654.9|107604.9|32
1723460410000|2024-08-12 11:00:10|107660|107610|107654.6|107604.6|107660.5|107610.5|107654.6|107604.6|28
1723460420000|2024-08-12 11:00:20|107655.1|107605.1|107634.1|107584.1|107655.5|107605.5|107633.8|107583.8|41
1723460430000|2024-08-12 11:00:30|107634|107584|107639.5|107589.5|107643.1|107593.1|107634|107584|26
1723460440000|2024-08-12 11:00:40|107638.9|107588.9|107647.7|107597.7|107647.7|107597.7|107638.9|107588.9|20
1723460450000|2024-08-12 11:00:50|107647.6|107597.6|107644.1|107594.1|107647.6|107597.6|107643.5|107593.5|21
1723460460000|2024-08-12 11:01:00|107643.6|107593.6|107632|107582|107643.6|107593.6|107631.9|107581.9|32
1723460470000|2024-08-12 11:01:10|107631.8|107581.8|107635.4|107585.4|107637.7|107587.7|107631.6|107581.6|42
1723460480000|2024-08-12 11:01:20|107635.6|107585.6|107648.1|107598.1|107651.3|107601.3|107635.3|107585.3|36
1723460490000|2024-08-12 11:01:30|107647.6|107597.6|107643.3|107593.3|107647.6|107597.6|107640.4|107590.4|37
1723460500000|2024-08-12 11:01:40|107643.5|107593.5|107658.4|107608.4|107658.4|107608.4|107643.5|107593.5|28
1723460510000|2024-08-12 11:01:50|107657.8|107607.8|107655.9|107605.9|107658.5|107608.5|107655.9|107605.9|14
1723460520000|2024-08-12 11:02:00|107655.6|107605.6|107656.8|107606.8|107657.9|107607.9|107655.6|107605.6|27
1723460530000|2024-08-12 11:02:10|107657.1|107607.1|107656.5|107606.5|107657.6|107607.6|107656.5|107606.5|12
1723460540000|2024-08-12 11:02:20|107656.7|107606.7|107657.6|107607.6|107657.9|107607.9|107656.5|107606.5|16
1723460550000|2024-08-12 11:02:30|107657.8|107607.8|107658.7|107608.7|107659.7|107609.7|107657|107607|18
1723460560000|2024-08-12 11:02:40|107658.8|107608.8|107659.2|107609.2|107659.3|107609.3|107658.7|107608.7|12
1723460570000|2024-08-12 11:02:50|107659|107609|107658.7|107608.7|107659.2|107609.2|107658.5|107608.5|21
1723460580000|2024-08-12 11:03:00|107658.8|107608.8|107676.4|107626.4|107679.9|107629.9|107658.8|107608.8|43
1723460590000|2024-08-12 11:03:10|107677.6|107627.6|107664.8|107614.8|107677.8|107627.8|107661.8|107611.8|34
1723460600000|2024-08-12 11:03:20|107664.9|107614.9|107664.2|107614.2|107665.2|107615.2|107664.1|107614.1|17
1723460610000|2024-08-12 11:03:30|107663.9|107613.9|107660.9|107610.9|107663.9|107613.9|107659.4|107609.4|23
1723460620000|2024-08-12 11:03:40|107660.6|107610.6|107660.7|107610.7|107661.9|107611.9|107660.5|107610.5|14
1723460630000|2024-08-12 11:03:50|107660.5|107610.5|107661.9|107611.9|107665.2|107615.2|107660.3|107610.3|25
1723460640000|2024-08-12 11:04:00|107662|107612|107661.1|107611.1|107662|107612|107660.8|107610.8|18
1723460650000|2024-08-12 11:04:10|107661.4|107611.4|107661.5|107611.5|107664.2|107614.2|107661|107611|18
1723460660000|2024-08-12 11:04:20|107661.3|107611.3|107655.2|107605.2|107661.3|107611.3|107655.2|107605.2|23
1723460670000|2024-08-12 11:04:30|107656.4|107606.4|107662.2|107612.2|107663.1|107613.1|107656.1|107606.1|27
1723460680000|2024-08-12 11:04:40|107662.4|107612.4|107660.8|107610.8|107664.1|107614.1|107659.5|107609.5|33
1723460690000|2024-08-12 11:04:50|107660.9|107610.9|107665.1|107615.1|107665.4|107615.4|107660.7|107610.7|27
1723460700000|2024-08-12 11:05:00|107664.9|107614.9|107661.5|107611.5|107664.9|107614.9|107661.1|107611.1|17
1723460710000|2024-08-12 11:05:10|107661.7|107611.7|107662.2|107612.2|107662.5|107612.5|107660.8|107610.8|18
1723460720000|2024-08-12 11:05:20|107661.9|107611.9|107664.5|107614.5|107665|107615|107660.9|107610.9|23
1723460730000|2024-08-12 11:05:30|107664.4|107614.4|107662.6|107612.6|107664.6|107614.6|107662.2|107612.2|10
1723460740000|2024-08-12 11:05:40|107662.8|107612.8|107644.7|107594.7|107662.8|107612.8|107639.1|107589.1|33
1723460750000|2024-08-12 11:05:50|107644.6|107594.6|107665.7|107615.7|107666.1|107616.1|107644.6|107594.6|23
1723460760000|2024-08-12 11:06:00|107665.9|107615.9|107683.7|107633.7|107683.9|107633.9|107665.8|107615.8|32
1723460770000|2024-08-12 11:06:10|107683.6|107633.6|107689.3|107639.3|107689.3|107639.3|107681.3|107631.3|33
1723460780000|2024-08-12 11:06:20|107688.8|107638.8|107693.8|107643.8|107697.9|107647.9|107688.8|107638.8|29
1723460790000|2024-08-12 11:06:30|107694.6|107644.6|107692.8|107642.8|107695.1|107645.1|107691.1|107641.1|18
1723460800000|2024-08-12 11:06:40|107692.7|107642.7|107691.5|107641.5|107693.1|107643.1|107690.5|107640.5|20
1723460810000|2024-08-12 11:06:50|107691.7|107641.7|107694.2|107644.2|107694.4|107644.4|107688.9|107638.9|24
1723460820000|2024-08-12 11:07:00|107694.3|107644.3|107695.1|107645.1|107696.7|107646.7|107694.2|107644.2|17
1723460830000|2024-08-12 11:07:10|107695|107645|107694.8|107644.8|107695|107645|107694.7|107644.7|7
1723460840000|2024-08-12 11:07:20|107694.7|107644.7|107696.8|107646.8|107696.9|107646.9|107693.9|107643.9|14
1723460850000|2024-08-12 11:07:30|107696.6|107646.6|107693.7|107643.7|107696.6|107646.6|107692.5|107642.5|21
1723460860000|2024-08-12 11:07:40|107694.3|107644.3|107694.2|107644.2|107694.4|107644.4|107694|107644|8
1723460870000|2024-08-12 11:07:50|107694.3|107644.3|107705.2|107655.2|107705.6|107655.6|107694.3|107644.3|25
1723460880000|2024-08-12 11:08:00|107705.1|107655.1|107704.8|107654.8|107705.9|107655.9|107703.8|107653.8|24
1723460890000|2024-08-12 11:08:10|107705.7|107655.7|107720.8|107670.8|107721|107671|107705.6|107655.6|35
1723460900000|2024-08-12 11:08:20|107720.6|107670.6|107719.4|107669.4|107721|107671|107718.8|107668.8|13
1723460910000|2024-08-12 11:08:30|107719.5|107669.5|107715.8|107665.8|107719.5|107669.5|107712.5|107662.5|17
1723460920000|2024-08-12 11:08:40|107716.3|107666.3|107716.5|107666.5|107716.8|107666.8|107716.3|107666.3|7
1723460930000|2024-08-12 11:08:50|107716.2|107666.2|107716.9|107666.9|107719.1|107669.1|107712.4|107662.4|28
1723460940000|2024-08-12 11:09:00|107717.4|107667.4|107733.1|107683.1|107733.5|107683.5|107717.4|107667.4|27
1723460950000|2024-08-12 11:09:10|107733.3|107683.3|107734.3|107684.3|107735.1|107685.1|107732.5|107682.5|27
1723460960000|2024-08-12 11:09:20|107733.8|107683.8|107731.7|107681.7|107733.9|107683.9|107731|107681|19
1723460970000|2024-08-12 11:09:30|107731.6|107681.6|107746.9|107696.9|107746.9|107696.9|107731.6|107681.6|31
1723460980000|2024-08-12 11:09:40|107747|107697|107743.1|107693.1|107747.6|107697.6|107742.7|107692.7|31
1723460990000|2024-08-12 11:09:50|107742.8|107692.8|107749.3|107699.3|107749.6|107699.6|107742.2|107692.2|27
1723461000000|2024-08-12 11:10:00|107749.4|107699.4|107741.1|107691.1|107749.5|107699.5|107741.1|107691.1|23
1723461010000|2024-08-12 11:10:10|107740.7|107690.7|107739|107689|107740.7|107690.7|107737|107687|22
1723461020000|2024-08-12 11:10:20|107739.2|107689.2|107743|107693|107743|107693|107739.2|107689.2|25
1723461030000|2024-08-12 11:10:30|107742.9|107692.9|107737.3|107687.3|107743.1|107693.1|107736.8|107686.8|23
1723461040000|2024-08-12 11:10:40|107737.2|107687.2|107736.2|107686.2|107737.2|107687.2|107735.4|107685.4|26
1723461050000|2024-08-12 11:10:50|107736.4|107686.4|107740.7|107690.7|107742|107692|107735.9|107685.9|28
1723461060000|2024-08-12 11:11:00|107740.8|107690.8|107744|107694|107745.8|107695.8|107740.7|107690.7|18
1723461070000|2024-08-12 11:11:10|107743.8|107693.8|107746.7|107696.7|107746.8|107696.8|107743.2|107693.2|24
1723461080000|2024-08-12 11:11:20|107747|107697|107739.5|107689.5|107747.4|107697.4|107739.5|107689.5|23
1723461090000|2024-08-12 11:11:30|107739.6|107689.6|107726.1|107676.1|107739.6|107689.6|107726.1|107676.1|25
1723461100000|2024-08-12 11:11:40|107726.2|107676.2|107727.9|107677.9|107728.2|107678.2|107726|107676|15
1723461110000|2024-08-12 11:11:50|107727.7|107677.7|107720.4|107670.4|107727.8|107677.8|107720.4|107670.4|21
1723461120000|2024-08-12 11:12:00|107720.7|107670.7|107719.4|107669.4|107720.7|107670.7|107717.2|107667.2|19
1723461130000|2024-08-12 11:12:10|107719.6|107669.6|107724.3|107674.3|107725.9|107675.9|107719.6|107669.6|33
1723461140000|2024-08-12 11:12:20|107724.4|107674.4|107728.7|107678.7|107728.9|107678.9|107724.3|107674.3|16
1723461150000|2024-08-12 11:12:30|107729|107679|107730.4|107680.4|107730.4|107680.4|107729|107679|13
1723461160000|2024-08-12 11:12:40|107730.1|107680.1|107714.4|107664.4|107731.6|107681.6|107713.5|107663.5|35
1723461170000|2024-08-12 11:12:50|107715|107665|107709.8|107659.8|107716.1|107666.1|107709.1|107659.1|37
1723461180000|2024-08-12 11:13:00|107709.4|107659.4|107721.9|107671.9|107721.9|107671.9|107708.6|107658.6|39
1723461190000|2024-08-12 11:13:10|107722.2|107672.2|107744.8|107694.8|107744.8|107694.8|107722.1|107672.1|40
1723461200000|2024-08-12 11:13:20|107744.7|107694.7|107747.6|107697.6|107748|107698|107744.3|107694.3|21
1723461210000|2024-08-12 11:13:30|107747.9|107697.9|107747.2|107697.2|107748.2|107698.2|107745.1|107695.1|20
1723461220000|2024-08-12 11:13:40|107746.9|107696.9|107754.6|107704.6|107757.1|107707.1|107746.8|107696.8|29
1723461230000|2024-08-12 11:13:50|107755.1|107705.1|107755.2|107705.2|107755.2|107705.2|107754.2|107704.2|11
1723461240000|2024-08-12 11:14:00|107755.1|107705.1|107753.7|107703.7|107755.1|107705.1|107747.7|107697.7|19
1723461250000|2024-08-12 11:14:10|107755.8|107705.8|107764.9|107714.9|107764.9|107714.9|107755.8|107705.8|32
1723461260000|2024-08-12 11:14:20|107765.4|107715.4|107764.3|107714.3|107765.4|107715.4|107763.3|107713.3|22
1723461270000|2024-08-12 11:14:30|107764.4|107714.4|107769.3|107719.3|107769.3|107719.3|107764.3|107714.3|11
1723461280000|2024-08-12 11:14:40|107769.6|107719.6|107767.2|107717.2|107769.9|107719.9|107767.2|107717.2|22
1723461290000|2024-08-12 11:14:50|107766.2|107716.2|107764.4|107714.4|107766.2|107716.2|107761.6|107711.6|23
1723461300000|2024-08-12 11:15:00|107764.6|107714.6|107772.8|107722.8|107772.8|107722.8|107764.4|107714.4|17
1723461310000|2024-08-12 11:15:10|107773.4|107723.4|107774.9|107724.9|107775.1|107725.1|107773.1|107723.1|18
1723461320000|2024-08-12 11:15:20|107775.2|107725.2|107774.9|107724.9|107776|107726|107774.9|107724.9|11
1723461330000|2024-08-12 11:15:30|107774.8|107724.8|107776.6|107726.6|107778|107728|107774.7|107724.7|17
1723461340000|2024-08-12 11:15:40|107774.8|107724.8|107775.9|107725.9|107776.8|107726.8|107774.8|107724.8|15
1723461350000|2024-08-12 11:15:50|107776.2|107726.2|107747.9|107697.9|107777.4|107727.4|107747.9|107697.9|37
1723461360000|2024-08-12 11:16:00|107750.1|107700.1|107746.1|107696.1|107750.3|107700.3|107745.7|107695.7|22
1723461370000|2024-08-12 11:16:10|107747.5|107697.5|107748.8|107698.8|107749.1|107699.1|107747.4|107697.4|10
1723461380000|2024-08-12 11:16:20|107748.7|107698.7|107754.1|107704.1|107756.3|107706.3|107748.3|107698.3|24
1723461390000|2024-08-12 11:16:30|107753.9|107703.9|107752.3|107702.3|107753.9|107703.9|107752.3|107702.3|14
1723461400000|2024-08-12 11:16:40|107752.4|107702.4|107749.1|107699.1|107752.5|107702.5|107745.1|107695.1|26
1723461410000|2024-08-12 11:16:50|107749.6|107699.6|107742.1|107692.1|107750.6|107700.6|107742.1|107692.1|33
1723461420000|2024-08-12 11:17:00|107742.4|107692.4|107743.1|107693.1|107747.7|107697.7|107741.8|107691.8|34
1723461430000|2024-08-12 11:17:10|107742.5|107692.5|107746.3|107696.3|107747.9|107697.9|107742.5|107692.5|31
1723461440000|2024-08-12 11:17:20|107746.5|107696.5|107744.5|107694.5|107748.4|107698.4|107744.4|107694.4|26
1723461450000|2024-08-12 11:17:30|107744.6|107694.6|107742.6|107692.6|107749.2|107699.2|107740.4|107690.4|26
1723461460000|2024-08-12 11:17:40|107742.4|107692.4|107752|107702|107755.1|107705.1|107740.7|107690.7|40
1723461470000|2024-08-12 11:17:50|107752.1|107702.1|107767.2|107717.2|107774.8|107724.8|107752.1|107702.1|38
1723461480000|2024-08-12 11:18:00|107767.1|107717.1|107770.7|107720.7|107770.7|107720.7|107767.1|107717.1|19
1723461490000|2024-08-12 11:18:10|107770.6|107720.6|107773.5|107723.5|107775.5|107725.5|107770.6|107720.6|27
1723461500000|2024-08-12 11:18:20|107773.4|107723.4|107776.9|107726.9|107777.3|107727.3|107773.4|107723.4|18
1723461510000|2024-08-12 11:18:30|107777.5|107727.5|107774.6|107724.6|107777.6|107727.6|107774.1|107724.1|33
1723461520000|2024-08-12 11:18:40|107774.5|107724.5|107773.6|107723.6|107775|107725|107772.6|107722.6|11
1723461530000|2024-08-12 11:18:50|107773.5|107723.5|107774.5|107724.5|107774.7|107724.7|107773.4|107723.4|23
1723461540000|2024-08-12 11:19:00|107774.4|107724.4|107775.8|107725.8|107777.7|107727.7|107773.5|107723.5|22
1723461550000|2024-08-12 11:19:10|107775.5|107725.5|107774.9|107724.9|107775.9|107725.9|107769.9|107719.9|29
1723461560000|2024-08-12 11:19:20|107775.1|107725.1|107773.5|107723.5|107775.2|107725.2|107773.2|107723.2|13
1723461570000|2024-08-12 11:19:30|107773.2|107723.2|107754|107704|107773.3|107723.3|107754|107704|18
1723461580000|2024-08-12 11:19:40|107751.4|107701.4|107736.7|107686.7|107753.2|107703.2|107735.2|107685.2|36
1723461590000|2024-08-12 11:19:50|107736.8|107686.8|107736.4|107686.4|107736.9|107686.9|107733.7|107683.7|42
1723461600000|2024-08-12 11:20:00|107736.5|107686.5|107740.7|107690.7|107741.9|107691.9|107736.5|107686.5|28
1723461610000|2024-08-12 11:20:10|107741.2|107691.2|107736.6|107686.6|107741.2|107691.2|107736.6|107686.6|18
1723461620000|2024-08-12 11:20:20|107736.4|107686.4|107736.5|107686.5|107736.9|107686.9|107736.2|107686.2|13
1723461630000|2024-08-12 11:20:30|107736.3|107686.3|107759.4|107709.4|107760.7|107710.7|107735.8|107685.8|34
1723461640000|2024-08-12 11:20:40|107759.5|107709.5|107791.7|107741.7|107792.3|107742.3|107758.3|107708.3|49
1723461650000|2024-08-12 11:20:50|107790.6|107740.6|107793|107743|107794.8|107744.8|107790.4|107740.4|36
1723461660000|2024-08-12 11:21:00|107792.7|107742.7|107787.4|107737.4|107793.2|107743.2|107787|107737|20
1723461670000|2024-08-12 11:21:10|107787|107737|107783.5|107733.5|107787.5|107737.5|107783.5|107733.5|24
1723461680000|2024-08-12 11:21:20|107783.2|107733.2|107782.5|107732.5|107783.2|107733.2|107780.8|107730.8|19
1723461690000|2024-08-12 11:21:30|107783.1|107733.1|107788.9|107738.9|107789.4|107739.4|107783.1|107733.1|32
1723461700000|2024-08-12 11:21:40|107789.1|107739.1|107786|107736|107789.6|107739.6|107785.9|107735.9|30
1723461710000|2024-08-12 11:21:50|107785.9|107735.9|107796|107746|107798.8|107748.8|107785.7|107735.7|29
1723461720000|2024-08-12 11:22:00|107795.3|107745.3|107796.5|107746.5|107797.1|107747.1|107793.9|107743.9|22
1723461730000|2024-08-12 11:22:10|107796.4|107746.4|107795.9|107745.9|107797.3|107747.3|107795.2|107745.2|30
1723461740000|2024-08-12 11:22:20|107795.5|107745.5|107794.7|107744.7|107795.5|107745.5|107791.3|107741.3|31
1723461750000|2024-08-12 11:22:30|107794.6|107744.6|107803.5|107753.5|107803.5|107753.5|107791.5|107741.5|42
1723461760000|2024-08-12 11:22:40|107803.6|107753.6|107809.6|107759.6|107809.7|107759.7|107802.5|107752.5|30
1723461770000|2024-08-12 11:22:50|107810|107760|107811.6|107761.6|107813.7|107763.7|107808.7|107758.7|22
1723461780000|2024-08-12 11:23:00|107811.9|107761.9|107810.6|107760.6|107811.9|107761.9|107810.2|107760.2|11
1723461790000|2024-08-12 11:23:10|107810.7|107760.7|107809.6|107759.6|107810.7|107760.7|107809.6|107759.6|14
1723461800000|2024-08-12 11:23:20|107809.7|107759.7|107811.4|107761.4|107813.1|107763.1|107809.3|107759.3|22
1723461810000|2024-08-12 11:23:30|107811.1|107761.1|107803.2|107753.2|107817.6|107767.6|107799.4|107749.4|37
1723461820000|2024-08-12 11:23:40|107802.4|107752.4|107801.9|107751.9|107802.4|107752.4|107799|107749|20
1723461830000|2024-08-12 11:23:50|107802|107752|107799.9|107749.9|107802|107752|107799.9|107749.9|14
1723461840000|2024-08-12 11:24:00|107799.7|107749.7|107808.7|107758.7|107809.3|107759.3|107799.7|107749.7|23
1723461850000|2024-08-12 11:24:10|107808.6|107758.6|107811.7|107761.7|107811.7|107761.7|107808|107758|23
1723461860000|2024-08-12 11:24:20|107812.7|107762.7|107817.3|107767.3|107817.3|107767.3|107812.1|107762.1|25
1723461870000|2024-08-12 11:24:30|107817.4|107767.4|107818.2|107768.2|107818.7|107768.7|107814.8|107764.8|29
1723461880000|2024-08-12 11:24:40|107818.1|107768.1|107812.9|107762.9|107818.1|107768.1|107812.7|107762.7|20
1723461890000|2024-08-12 11:24:50|107812.8|107762.8|107813.4|107763.4|107813.5|107763.5|107812.8|107762.8|18
1723461900000|2024-08-12 11:25:00|107815.6|107765.6|107813.7|107763.7|107815.6|107765.6|107806.4|107756.4|24
1723461910000|2024-08-12 11:25:10|107813.8|107763.8|107806.3|107756.3|107813.8|107763.8|107806.1|107756.1|13
1723461920000|2024-08-12 11:25:20|107806.1|107756.1|107811.5|107761.5|107812|107762|107806|107756|16
1723461930000|2024-08-12 11:25:30|107812.2|107762.2|107809.1|107759.1|107812.7|107762.7|107809.1|107759.1|18
1723461940000|2024-08-12 11:25:40|107813.7|107763.7|107826.4|107776.4|107826.9|107776.9|107813.7|107763.7|22
1723461950000|2024-08-12 11:25:50|107826.1|107776.1|107823.7|107773.7|107826.1|107776.1|107822.4|107772.4|25
1723461960000|2024-08-12 11:26:00|107824.8|107774.8|107825.2|107775.2|107825.9|107775.9|107824.4|107774.4|11
1723461970000|2024-08-12 11:26:10|107825.4|107775.4|107824.8|107774.8|107825.9|107775.9|107824.7|107774.7|13
1723461980000|2024-08-12 11:26:20|107824.9|107774.9|107824.1|107774.1|107825.3|107775.3|107824.1|107774.1|9
1723461990000|2024-08-12 11:26:30|107823.9|107773.9|107825|107775|107825|107775|107823.8|107773.8|11
1723462000000|2024-08-12 11:26:40|107825.2|107775.2|107831.4|107781.4|107831.6|107781.6|107825.2|107775.2|11
1723462010000|2024-08-12 11:26:50|107831.8|107781.8|107836.6|107786.6|107836.8|107786.8|107831.5|107781.5|24
1723462020000|2024-08-12 11:27:00|107836.3|107786.3|107827.2|107777.2|107836.3|107786.3|107826.4|107776.4|20
1723462030000|2024-08-12 11:27:10|107827.1|107777.1|107828.6|107778.6|107828.7|107778.7|107826.9|107776.9|20
1723462040000|2024-08-12 11:27:20|107829.5|107779.5|107830.4|107780.4|107830.4|107780.4|107829.5|107779.5|10
1723462050000|2024-08-12 11:27:30|107830.6|107780.6|107830.8|107780.8|107830.8|107780.8|107829.1|107779.1|18
1723462060000|2024-08-12 11:27:40|107831.1|107781.1|107822.7|107772.7|107831.1|107781.1|107822.5|107772.5|22
1723462070000|2024-08-12 11:27:50|107822.6|107772.6|107830|107780|107830|107780|107820.8|107770.8|23
1723462080000|2024-08-12 11:28:00|107830.3|107780.3|107828.1|107778.1|107830.5|107780.5|107827.9|107777.9|17
1723462090000|2024-08-12 11:28:10|107827.9|107777.9|107830.3|107780.3|107830.5|107780.5|107826.7|107776.7|34
1723462100000|2024-08-12 11:28:20|107830|107780|107851.8|107801.8|107851.8|107801.8|107829.6|107779.6|38
1723462110000|2024-08-12 11:28:30|107852|107802|107862.2|107812.2|107862.6|107812.6|107852|107802|45
1723462120000|2024-08-12 11:28:40|107861.3|107811.3|107862.4|107812.4|107862.7|107812.7|107860.7|107810.7|26
1723462130000|2024-08-12 11:28:50|107862.6|107812.6|107865.2|107815.2|107865.7|107815.7|107861.2|107811.2|31
1723462140000|2024-08-12 11:29:00|107865.5|107815.5|107864|107814|107866.1|107816.1|107860.2|107810.2|29
1723462150000|2024-08-12 11:29:10|107863.7|107813.7|107858.3|107808.3|107866.2|107816.2|107858.3|107808.3|38
1723462160000|2024-08-12 11:29:20|107858.4|107808.4|107871|107821|107873.8|107823.8|107858.1|107808.1|39
1723462170000|2024-08-12 11:29:30|107871.3|107821.3|107871.4|107821.4|107871.4|107821.4|107869.3|107819.3|18
1723462180000|2024-08-12 11:29:40|107871.3|107821.3|107866.9|107816.9|107877.2|107827.2|107865.1|107815.1|42
1723462190000|2024-08-12 11:29:50|107866.8|107816.8|107862.9|107812.9|107867.3|107817.3|107862.6|107812.6|20
1723462200000|2024-08-12 11:30:00|107863|107813|107866.8|107816.8|107867.1|107817.1|107862.8|107812.8|27
1723462210000|2024-08-12 11:30:10|107867|107817|107889.8|107839.8|107890|107840|107867|107817|33
1723462220000|2024-08-12 11:30:20|107889.9|107839.9|107895.8|107845.8|107895.8|107845.8|107887.8|107837.8|31
1723462230000|2024-08-12 11:30:30|107896.9|107846.9|107897.6|107847.6|107898.5|107848.5|107896.9|107846.9|20
1723462240000|2024-08-12 11:30:40|107897.7|107847.7|107899.7|107849.7|107904.9|107854.9|107897.5|107847.5|27
1723462250000|2024-08-12 11:30:50|107899.4|107849.4|107898.9|107848.9|107899.7|107849.7|107894.6|107844.6|24
1723462260000|2024-08-12 11:31:00|107898.5|107848.5|107894.2|107844.2|107900.3|107850.3|107893.6|107843.6|27
1723462270000|2024-08-12 11:31:10|107894|107844|107892.9|107842.9|107894|107844|107890.7|107840.7|30
1723462280000|2024-08-12 11:31:20|107893|107843|107892.7|107842.7|107894|107844|107892.5|107842.5|25
1723462290000|2024-08-12 11:31:30|107892.5|107842.5|107880.8|107830.8|107892.7|107842.7|107880.8|107830.8|22
1723462300000|2024-08-12 11:31:40|107879.9|107829.9|107901.6|107851.6|107902.3|107852.3|107879.3|107829.3|44
1723462310000|2024-08-12 11:31:50|107901.1|107851.1|107900.7|107850.7|107901.4|107851.4|107899.7|107849.7|20
1723462320000|2024-08-12 11:32:00|107900.8|107850.8|107908.1|107858.1|107908.7|107858.7|107900.7|107850.7|26
1723462330000|2024-08-12 11:32:10|107908.3|107858.3|107882.3|107832.3|107908.3|107858.3|107881.1|107831.1|31
1723462340000|2024-08-12 11:32:20|107882.2|107832.2|107888.4|107838.4|107889.1|107839.1|107881.9|107831.9|16
1723462350000|2024-08-12 11:32:30|107888.5|107838.5|107886.4|107836.4|107888.5|107838.5|107885.4|107835.4|30
1723462360000|2024-08-12 11:32:40|107886.9|107836.9|107894|107844|107894|107844|107886.8|107836.8|28
1723462370000|2024-08-12 11:32:50|107895.4|107845.4|107901.9|107851.9|107904|107854|107895.1|107845.1|46
1723462380000|2024-08-12 11:33:00|107901.6|107851.6|107903.2|107853.2|107903.6|107853.6|107900.3|107850.3|30
1723462390000|2024-08-12 11:33:10|107903.5|107853.5|107911.5|107861.5|107913.2|107863.2|107903|107853|30
1723462400000|2024-08-12 11:33:20|107912.1|107862.1|107916.1|107866.1|107917.2|107867.2|107912.1|107862.1|25
1723462410000|2024-08-12 11:33:30|107917|107867|107915.5|107865.5|107917|107867|107915.2|107865.2|15
1723462420000|2024-08-12 11:33:40|107915.3|107865.3|107913.9|107863.9|107915.7|107865.7|107913|107863|23
1723462430000|2024-08-12 11:33:50|107914|107864|107911.2|107861.2|107914|107864|107909.2|107859.2|30
1723462440000|2024-08-12 11:34:00|107910.6|107860.6|107901|107851|107910.9|107860.9|107901|107851|21
1723462450000|2024-08-12 11:34:10|107899.9|107849.9|107897.8|107847.8|107899.9|107849.9|107896.9|107846.9|25
1723462460000|2024-08-12 11:34:20|107897.3|107847.3|107885.6|107835.6|107898.1|107848.1|107882.1|107832.1|41
1723462470000|2024-08-12 11:34:30|107885.5|107835.5|107888.2|107838.2|107888.3|107838.3|107885.2|107835.2|22
1723462480000|2024-08-12 11:34:40|107887.9|107837.9|107884.5|107834.5|107888|107838|107883.9|107833.9|20
1723462490000|2024-08-12 11:34:50|107884.4|107834.4|107883.3|107833.3|107890.5|107840.5|107882.5|107832.5|27
1723462500000|2024-08-12 11:35:00|107883.1|107833.1|107893.9|107843.9|107894.7|107844.7|107883.1|107833.1|30
1723462510000|2024-08-12 11:35:10|107893.6|107843.6|107890.6|107840.6|107893.8|107843.8|107890.6|107840.6|19
1723462520000|2024-08-12 11:35:20|107891|107841|107887.5|107837.5|107891.5|107841.5|107887.5|107837.5|15
1723462530000|2024-08-12 11:35:30|107886.7|107836.7|107886.3|107836.3|107886.7|107836.7|107883.7|107833.7|18
1723462540000|2024-08-12 11:35:40|107886.5|107836.5|107885.8|107835.8|107886.8|107836.8|107885.7|107835.7|9
1723462550000|2024-08-12 11:35:50|107886|107836|107884.3|107834.3|107886|107836|107883.3|107833.3|22
1723462560000|2024-08-12 11:36:00|107884.6|107834.6|107884|107834|107884.9|107834.9|107883.4|107833.4|18
1723462570000|2024-08-12 11:36:10|107883.8|107833.8|107883.7|107833.7|107884.4|107834.4|107883.3|107833.3|17
1723462580000|2024-08-12 11:36:20|107883.6|107833.6|107884.8|107834.8|107885.7|107835.7|107883.6|107833.6|18
1723462590000|2024-08-12 11:36:30|107884.9|107834.9|107882.5|107832.5|107885.2|107835.2|107881.9|107831.9|15
1723462600000|2024-08-12 11:36:40|107881.9|107831.9|107870.4|107820.4|107881.9|107831.9|107868.5|107818.5|20
1723462610000|2024-08-12 11:36:50|107870.2|107820.2|107870.1|107820.1|107870.6|107820.6|107869.8|107819.8|11
1723462620000|2024-08-12 11:37:00|107869.9|107819.9|107872.4|107822.4|107872.6|107822.6|107867.2|107817.2|19
1723462630000|2024-08-12 11:37:10|107872.5|107822.5|107873.9|107823.9|107879.3|107829.3|107872.5|107822.5|21
1723462640000|2024-08-12 11:37:20|107873.3|107823.3|107873.2|107823.2|107873.3|107823.3|107872.9|107822.9|9
1723462650000|2024-08-12 11:37:30|107873.4|107823.4|107873.6|107823.6|107873.6|107823.6|107873.2|107823.2|5
1723462660000|2024-08-12 11:37:40|107873.8|107823.8|107872.2|107822.2|107873.8|107823.8|107872|107822|19
1723462670000|2024-08-12 11:37:50|107871.4|107821.4|107871.9|107821.9|107872.2|107822.2|107870.4|107820.4|23
1723462680000|2024-08-12 11:38:00|107872.2|107822.2|107876.1|107826.1|107881.1|107831.1|107872.2|107822.2|28
1723462690000|2024-08-12 11:38:10|107876.2|107826.2|107877.4|107827.4|107877.4|107827.4|107876.1|107826.1|15
1723462700000|2024-08-12 11:38:20|107877.5|107827.5|107877.9|107827.9|107881.4|107831.4|107877.5|107827.5|24
1723462710000|2024-08-12 11:38:30|107877.7|107827.7|107875.2|107825.2|107878|107828|107874.4|107824.4|26
1723462720000|2024-08-12 11:38:40|107875.3|107825.3|107875.2|107825.2|107875.9|107825.9|107873.9|107823.9|38
1723462730000|2024-08-12 11:38:50|107875.1|107825.1|107875.3|107825.3|107875.5|107825.5|107872.4|107822.4|28
1723462740000|2024-08-12 11:39:00|107874.5|107824.5|107874.1|107824.1|107875.2|107825.2|107874|107824|11
1723462750000|2024-08-12 11:39:10|107873.8|107823.8|107870|107820|107873.8|107823.8|107870|107820|21
1723462760000|2024-08-12 11:39:20|107869.8|107819.8|107868.8|107818.8|107870|107820|107867.7|107817.7|29
1723462770000|2024-08-12 11:39:30|107869.5|107819.5|107846.5|107796.5|107869.5|107819.5|107838.8|107795.2|26
1723462780000|2024-08-12 11:39:40|107846.3|107796.3|107848.7|107798.7|107848.9|107798.9|107846.3|107796.3|25
1723462790000|2024-08-12 11:39:50|107848.9|107798.9|107848.4|107798.4|107849.8|107799.8|107846.9|107796.9|30
1723462800000|2024-08-12 11:40:00|107848.3|107798.3|107856.7|107806.7|107859.9|107809.9|107848.3|107798.3|31
1723462810000|2024-08-12 11:40:10|107856.4|107806.4|107858.5|107808.5|107858.9|107808.9|107855.6|107805.6|39
1723462820000|2024-08-12 11:40:20|107858.6|107808.6|107855.5|107805.5|107859.2|107809.2|107844.6|107794.6|41
1723462830000|2024-08-12 11:40:30|107853.1|107803.1|107851.1|107801.1|107854.8|107804.8|107850.6|107800.6|33
1723462840000|2024-08-12 11:40:40|107851|107801|107853.6|107803.6|107853.6|107803.6|107849.7|107799.7|23
1723462850000|2024-08-12 11:40:50|107854.9|107804.9|107855.6|107805.6|107855.7|107805.7|107854.6|107804.6|13
1723462860000|2024-08-12 11:41:00|107855.4|107805.4|107853.8|107803.8|107855.8|107805.8|107853.8|107803.8|15
1723462870000|2024-08-12 11:41:10|107853.6|107803.6|107854.1|107804.1|107857.5|107807.5|107853.6|107803.6|20
1723462880000|2024-08-12 11:41:20|107854.4|107804.4|107823.4|107773.4|107856.4|107806.4|107823.3|107773.3|33
1723462890000|2024-08-12 11:41:30|107823.3|107773.3|107820.3|107770.3|107823.4|107773.4|107820|107770|16
1723462900000|2024-08-12 11:41:40|107820.6|107770.6|107820.4|107770.4|107820.6|107770.6|107819|107769|19
1723462910000|2024-08-12 11:41:50|107820.1|107770.1|107824.3|107774.3|107824.5|107774.5|107819.7|107769.7|25
1723462920000|2024-08-12 11:42:00|107824.8|107774.8|107830|107780|107830|107780|107824.5|107774.5|26
1723462930000|2024-08-12 11:42:10|107830.2|107780.2|107831.3|107781.3|107831.3|107781.3|107829.9|107779.9|13
1723462940000|2024-08-12 11:42:20|107831.7|107781.7|107836.3|107786.3|107841.6|107791.6|107829.5|107779.5|28
1723462950000|2024-08-12 11:42:30|107836.9|107786.9|107840.2|107790.2|107840.4|107790.4|107836.6|107786.6|21
1723462960000|2024-08-12 11:42:40|107840.3|107790.3|107837.7|107787.7|107842|107792|107837.7|107787.7|23
1723462970000|2024-08-12 11:42:50|107837.6|107787.6|107834.8|107784.8|107837.6|107787.6|107833.8|107783.8|14
1723462980000|2024-08-12 11:43:00|107835.1|107785.1|107837|107787|107837|107787|107834.8|107784.8|12
1723462990000|2024-08-12 11:43:10|107836.9|107786.9|107837.5|107787.5|107837.7|107787.7|107836.3|107786.3|10
1723463000000|2024-08-12 11:43:20|107839.3|107789.3|107862.4|107812.4|107862.5|107812.5|107839.3|107789.3|29
1723463010000|2024-08-12 11:43:30|107862.2|107812.2|107862.5|107812.5|107862.9|107812.9|107862.1|107812.1|15
1723463020000|2024-08-12 11:43:40|107862.9|107812.9|107863|107813|107863.1|107813.1|107862.4|107812.4|10
1723463030000|2024-08-12 11:43:50|107862.9|107812.9|107849.6|107824.6|107862.9|107824.6|107849.6|107812.5|6
1723463040000|2024-08-12 11:44:00|107849.7|107824.7|107851.9|107826.9|107852.1|107827.1|107847.1|107822.1|29
1723463050000|2024-08-12 11:44:10|107852|107827|107851.7|107826.7|107852.1|107827.1|107851.6|107826.6|7
1723463060000|2024-08-12 11:44:20|107851.4|107826.4|107850.8|107825.8|107851.6|107826.6|107850.2|107825.2|9
1723463070000|2024-08-12 11:44:30|107850.7|107825.7|107851.9|107826.9|107852.1|107827.1|107850.7|107825.7|18
1723463080000|2024-08-12 11:44:40|107852|107827|107841.5|107816.5|107852.1|107827.1|107839.9|107814.9|22
1723463090000|2024-08-12 11:44:50|107841.6|107816.6|107844.8|107819.8|107844.8|107819.8|107841.6|107816.6|14
1723463100000|2024-08-12 11:45:00|107844.9|107819.9|107856.4|107806.4|107856.6|107820|107844.6|107804.7|26
1723463110000|2024-08-12 11:45:10|107856.2|107806.2|107856.3|107806.3|107857.4|107807.4|107854.6|107804.6|22
1723463120000|2024-08-12 11:45:20|107856.2|107806.2|107837.6|107787.6|107856.4|107806.4|107836.7|107786.7|31
1723463130000|2024-08-12 11:45:30|107836.6|107786.6|107837.8|107787.8|107838.5|107788.5|107836.6|107786.6|18
1723463140000|2024-08-12 11:45:40|107837.7|107787.7|107835.5|107785.5|107837.8|107787.8|107834.8|107784.8|26
1723463150000|2024-08-12 11:45:50|107834.9|107784.9|107841.7|107791.7|107842.7|107792.7|107834.8|107784.8|29
1723463160000|2024-08-12 11:46:00|107842.3|107792.3|107841.9|107791.9|107842.4|107792.4|107841.7|107791.7|8
1723463170000|2024-08-12 11:46:10|107841.8|107791.8|107842.1|107792.1|107842.3|107792.3|107841.8|107791.8|11
1723463180000|2024-08-12 11:46:20|107841.6|107791.6|107848|107798|107848|107798|107838.8|107788.8|26
1723463190000|2024-08-12 11:46:30|107848.8|107798.8|107844.6|107794.6|107848.8|107798.8|107837.8|107787.8|40
1723463200000|2024-08-12 11:46:40|107844.7|107794.7|107838.7|107788.7|107845.9|107795.9|107838.7|107788.7|30
1723463210000|2024-08-12 11:46:50|107838.5|107788.5|107836|107786|107838.5|107788.5|107831.5|107781.5|27
1723463220000|2024-08-12 11:47:00|107835.8|107785.8|107827.6|107777.6|107835.9|107785.9|107826.9|107776.9|22
1723463230000|2024-08-12 11:47:10|107827.3|107777.3|107816.6|107766.6|107827.4|107777.4|107816.6|107766.6|14
1723463240000|2024-08-12 11:47:20|107816.4|107766.4|107815.3|107765.3|107816.4|107766.4|107814.5|107764.5|12
1723463250000|2024-08-12 11:47:30|107815.2|107765.2|107807.8|107757.8|107815.4|107765.4|107807.8|107757.8|20
1723463260000|2024-08-12 11:47:40|107808.1|107758.1|107805.1|107755.1|107808.1|107758.1|107803.6|107753.6|20
1723463270000|2024-08-12 11:47:50|107800.3|107750.3|107775.8|107725.8|107800.3|107750.3|107774.5|107724.5|31
1723463280000|2024-08-12 11:48:00|107775.7|107725.7|107777.4|107727.4|107777.4|107727.4|107775.3|107725.3|16
1723463290000|2024-08-12 11:48:10|107777.7|107727.7|107782.6|107732.6|107783|107733|107777.7|107727.7|21
1723463300000|2024-08-12 11:48:20|107782.7|107732.7|107783.6|107733.6|107783.9|107733.9|107782.6|107732.6|15
1723463310000|2024-08-12 11:48:30|107785.4|107735.4|107795.2|107745.2|107800.3|107750.3|107779.3|107729.3|39
1723463320000|2024-08-12 11:48:40|107795.3|107745.3|107793.3|107743.3|107795.3|107745.3|107793.2|107743.2|26
1723463330000|2024-08-12 11:48:50|107793.4|107743.4|107795.1|107745.1|107795.1|107745.1|107793.4|107743.4|7
1723463340000|2024-08-12 11:49:00|107795|107745|107794.6|107744.6|107795.6|107745.6|107793.6|107743.6|18
1723463350000|2024-08-12 11:49:10|107793.9|107743.9|107783.2|107733.2|107795.3|107745.3|107783.2|107733.2|25
1723463360000|2024-08-12 11:49:20|107783|107733|107781.4|107731.4|107784.9|107734.9|107781.2|107731.2|20
1723463370000|2024-08-12 11:49:30|107780.9|107730.9|107777.8|107727.8|107780.9|107730.9|107776.5|107726.5|15
1723463380000|2024-08-12 11:49:40|107777.7|107727.7|107777.3|107727.3|107778.1|107728.1|107777.3|107727.3|15
1723463390000|2024-08-12 11:49:50|107777.6|107727.6|107775.6|107725.6|107777.6|107727.6|107775.5|107725.5|20
1723463400000|2024-08-12 11:50:00|107775.5|107725.5|107774.8|107724.8|107776|107726|107773.3|107723.3|20
1723463410000|2024-08-12 11:50:10|107774.5|107724.5|107769.1|107719.1|107774.5|107724.5|107761.8|107711.8|26
1723463420000|2024-08-12 11:50:20|107769.3|107719.3|107759.1|107709.1|107772|107722|107758.8|107708.8|22
1723463430000|2024-08-12 11:50:30|107759.8|107709.8|107752.9|107702.9|107761|107711|107752.9|107702.9|27
1723463440000|2024-08-12 11:50:40|107752.6|107702.6|107746.7|107696.7|107752.8|107702.8|107746.7|107696.7|24
1723463450000|2024-08-12 11:50:50|107746.8|107696.8|107745.6|107695.6|107746.8|107696.8|107745|107695|11
1723463460000|2024-08-12 11:51:00|107745.1|107695.1|107731.2|107681.2|107747.3|107697.3|107726.1|107676.1|29
1723463470000|2024-08-12 11:51:10|107731|107681|107727.1|107677.1|107731.1|107681.1|107727.1|107677.1|21
1723463480000|2024-08-12 11:51:20|107727|107677|107729.7|107679.7|107730.5|107680.5|107725.1|107675.1|22
1723463490000|2024-08-12 11:51:30|107729.6|107679.6|107727.2|107677.2|107729.6|107679.6|107727.1|107677.1|21
1723463500000|2024-08-12 11:51:40|107727.3|107677.3|107725.8|107675.8|107727.3|107677.3|107725.4|107675.4|15
1723463510000|2024-08-12 11:51:50|107725.5|107675.5|107724.3|107674.3|107725.5|107675.5|107724.3|107674.3|12
1723463520000|2024-08-12 11:52:00|107724.4|107674.4|107712.9|107662.9|107724.4|107674.4|107712.7|107662.7|23
1723463530000|2024-08-12 11:52:10|107712.8|107662.8|107711.6|107661.6|107712.8|107662.8|107709.1|107659.1|19
1723463540000|2024-08-12 11:52:20|107711.8|107661.8|107711.8|107661.8|107714.8|107664.8|107711.8|107661.8|20
1723463550000|2024-08-12 11:52:30|107711.9|107661.9|107707.9|107657.9|107714.2|107664.2|107707.9|107657.9|26
1723463560000|2024-08-12 11:52:40|107708|107658|107699.1|107649.1|107708|107658|107698.5|107648.5|28
1723463570000|2024-08-12 11:52:50|107700.4|107650.4|107683.9|107633.9|107700.4|107650.4|107683.9|107633.9|41
1723463580000|2024-08-12 11:53:00|107683.7|107633.7|107685.7|107635.7|107686.8|107636.8|107683|107633|29
1723463590000|2024-08-12 11:53:10|107686|107636|107678.5|107628.5|107687.1|107637.1|107678.5|107628.5|34
1723463600000|2024-08-12 11:53:20|107678.3|107628.3|107716.4|107666.4|107720.4|107670.4|107676.9|107626.9|58
1723463610000|2024-08-12 11:53:30|107716.2|107666.2|107708|107658|107716.6|107666.6|107703.4|107653.4|31
1723463620000|2024-08-12 11:53:40|107707.9|107657.9|107698.6|107648.6|107708.5|107658.5|107697.4|107647.4|20
1723463630000|2024-08-12 11:53:50|107698.8|107648.8|107695.8|107645.8|107703|107653|107694.7|107644.7|37
1723463640000|2024-08-12 11:54:00|107696|107646|107693.8|107643.8|107696|107646|107693.8|107643.8|16
1723463650000|2024-08-12 11:54:10|107693.5|107643.5|107686.8|107636.8|107693.5|107643.5|107686.8|107636.8|16
1723463660000|2024-08-12 11:54:20|107687.1|107637.1|107683|107633|107687.1|107637.1|107681.1|107631.1|27
1723463670000|2024-08-12 11:54:30|107682.7|107632.7|107683.7|107633.7|107683.7|107633.7|107682.5|107632.5|11
1723463680000|2024-08-12 11:54:40|107683.5|107633.5|107707.9|107657.9|107708.1|107658.1|107671.9|107621.9|38
1723463690000|2024-08-12 11:54:50|107708.2|107658.2|107681.8|107631.8|107710.3|107660.3|107681.2|107631.2|34
1723463700000|2024-08-12 11:55:00|107681.4|107631.4|107672.6|107622.6|107683.5|107633.5|107664.6|107614.6|48
1723463710000|2024-08-12 11:55:10|107673|107623|107676.6|107626.6|107679.5|107629.5|107671.7|107621.7|48
1723463720000|2024-08-12 11:55:20|107676.2|107626.2|107684.3|107634.3|107687.7|107637.7|107675.7|107625.7|40
1723463730000|2024-08-12 11:55:30|107684.4|107634.4|107678.5|107628.5|107684.4|107634.4|107670.3|107620.3|40
1723463740000|2024-08-12 11:55:40|107678.3|107628.3|107677.1|107627.1|107679.2|107629.2|107676.9|107626.9|36
1723463750000|2024-08-12 11:55:50|107677.5|107627.5|107677.2|107627.2|107680.5|107630.5|107676.2|107626.2|36
1723463760000|2024-08-12 11:56:00|107677|107627|107676.8|107626.8|107677.2|107627.2|107675.2|107625.2|28
1723463770000|2024-08-12 11:56:10|107677.1|107627.1|107680|107630|107681.4|107631.4|107677.1|107627.1|32
1723463780000|2024-08-12 11:56:20|107679.9|107629.9|107678.5|107628.5|107683.1|107633.1|107677.8|107627.8|37
1723463790000|2024-08-12 11:56:30|107678.6|107628.6|107682.7|107632.7|107683.2|107633.2|107676.1|107626.1|28
1723463800000|2024-08-12 11:56:40|107683.5|107633.5|107686.2|107636.2|107686.8|107636.8|107683.5|107633.5|9
1723463810000|2024-08-12 11:56:50|107686.4|107636.4|107689.4|107639.4|107692.2|107642.2|107686.4|107636.4|22
1723463820000|2024-08-12 11:57:00|107689.3|107639.3|107692.7|107642.7|107692.7|107642.7|107689.3|107639.3|30
1723463830000|2024-08-12 11:57:10|107692.6|107642.6|107691.1|107641.1|107694.2|107644.2|107691.1|107641.1|19
1723463840000|2024-08-12 11:57:20|107691.2|107641.2|107688.5|107638.5|107691.6|107641.6|107687.9|107637.9|14
1723463850000|2024-08-12 11:57:30|107688.8|107638.8|107689.4|107639.4|107690|107640|107687.9|107637.9|17
1723463860000|2024-08-12 11:57:40|107689.3|107639.3|107688.2|107638.2|107689.4|107639.4|107686.1|107636.1|31
1723463870000|2024-08-12 11:57:50|107687.8|107637.8|107684.8|107634.8|107691.4|107641.4|107683.4|107633.4|27
1723463880000|2024-08-12 11:58:00|107685.4|107635.4|107680.5|107630.5|107688.6|107638.6|107680.5|107630.5|25
1723463890000|2024-08-12 11:58:10|107680.1|107630.1|107677.4|107627.4|107680.9|107630.9|107677.3|107627.3|21
1723463900000|2024-08-12 11:58:20|107677.5|107627.5|107678.2|107628.2|107682.1|107632.1|107676.4|107626.4|26
1723463910000|2024-08-12 11:58:30|107679|107629|107689.3|107664.3|107690.8|107665.8|107678.2|107628.2|30
1723463920000|2024-08-12 11:58:40|107691.9|107666.9|107709.6|107684.6|107709.6|107684.6|107691.9|107666.9|32
1723463930000|2024-08-12 11:58:50|107712.5|107687.5|107737.1|107687.1|107737.4|107687.6|107709.5|107683.2|45
1723463940000|2024-08-12 11:59:00|107737.2|107687.2|107728.2|107678.2|107738.1|107688.1|107724.8|107674.8|40
1723463950000|2024-08-12 11:59:10|107728.3|107678.3|107727.9|107677.9|107728.5|107678.5|107724|107674|33
1723463960000|2024-08-12 11:59:20|107728.2|107678.2|107728|107678|107729.8|107679.8|107727.7|107677.7|22
1723463970000|2024-08-12 11:59:30|107728.3|107678.3|107759.7|107709.7|107759.7|107709.7|107728.3|107678.3|48
1723463980000|2024-08-12 11:59:40|107762.1|107712.1|107762|107712|107763.5|107713.5|107760.9|107710.9|19
1723463990000|2024-08-12 11:59:50|107761.3|107711.3|107776|107726|107776.4|107726.4|107758.3|107708.3|28
1723464000000|2024-08-12 12:00:00|107780.1|107730.1|107796.2|107746.2|107798.7|107748.7|107779.3|107729.3|47
1723464010000|2024-08-12 12:00:10|107795.3|107745.3|107795|107745|107795.8|107745.8|107788.5|107738.5|35
1723464020000|2024-08-12 12:00:20|107794.9|107744.9|107801|107751|107805.7|107755.7|107792.6|107742.6|41
1723464030000|2024-08-12 12:00:30|107796.9|107746.9|107795.8|107745.8|107800.8|107750.8|107794.2|107744.2|50
1723464040000|2024-08-12 12:00:40|107795.5|107745.5|107773.3|107723.3|107796|107746|107772.1|107722.1|41
1723464050000|2024-08-12 12:00:50|107773.4|107723.4|107780|107730|107780.6|107730.6|107773.4|107723.4|31
1723464060000|2024-08-12 12:01:00|107780.4|107730.4|107783.5|107733.5|107785.1|107735.1|107780.4|107730.4|32
1723464070000|2024-08-12 12:01:10|107783.7|107733.7|107794.3|107744.3|107798.1|107748.1|107783.5|107733.5|32
1723464080000|2024-08-12 12:01:20|107794.4|107744.4|107795.6|107745.6|107800.1|107750.1|107792.6|107742.6|38
1723464090000|2024-08-12 12:01:30|107795.7|107745.7|107801.8|107751.8|107802.6|107752.6|107794.9|107744.9|37
1723464100000|2024-08-12 12:01:40|107801|107751|107800.8|107750.8|107801.5|107751.5|107799.7|107749.7|28
1723464110000|2024-08-12 12:01:50|107800.9|107750.9|107825.4|107775.4|107825.6|107775.6|107797.3|107747.3|49
1723464120000|2024-08-12 12:02:00|107827.6|107777.6|107832.9|107782.9|107833.1|107783.1|107827.6|107777.6|52
1723464130000|2024-08-12 12:02:10|107833|107783|107823.7|107773.7|107835.9|107785.9|107823.4|107773.4|36
1723464140000|2024-08-12 12:02:20|107820.5|107770.5|107821.9|107771.9|107823.8|107773.8|107820.5|107770.5|34
1723464150000|2024-08-12 12:02:30|107820.7|107770.7|107823.1|107773.1|107823.1|107773.1|107819.5|107769.5|24
1723464160000|2024-08-12 12:02:40|107826.2|107776.2|107825.3|107775.3|107832.8|107782.8|107825|107775|30
1723464170000|2024-08-12 12:02:50|107826.4|107776.4|107827|107777|107830.6|107780.6|107826.1|107776.1|29
1723464180000|2024-08-12 12:03:00|107826.9|107776.9|107791.7|107741.7|107826.9|107776.9|107788.3|107738.3|53
1723464190000|2024-08-12 12:03:10|107791.5|107741.5|107807.9|107757.9|107812|107762|107790.2|107740.2|46
1723464200000|2024-08-12 12:03:20|107807.7|107757.7|107800|107750|107807.7|107757.7|107800|107750|25
1723464210000|2024-08-12 12:03:30|107800.4|107750.4|107800.3|107750.3|107806.5|107756.5|107800.2|107750.2|29
1723464220000|2024-08-12 12:03:40|107800|107750|107783.2|107733.2|107800.6|107750.6|107781.9|107731.9|40
1723464230000|2024-08-12 12:03:50|107783.3|107733.3|107781.3|107731.3|107784.7|107734.7|107779.4|107729.4|39
1723464240000|2024-08-12 12:04:00|107781.2|107731.2|107803.2|107753.2|107811.3|107761.3|107781.2|107731.2|45
1723464250000|2024-08-12 12:04:10|107805.1|107755.1|107802.6|107752.6|107805.1|107755.1|107798.7|107748.7|35
1723464260000|2024-08-12 12:04:20|107802.3|107752.3|107793.1|107743.1|107806.3|107756.3|107793.1|107743.1|38
1723464270000|2024-08-12 12:04:30|107793.6|107743.6|107795.4|107745.4|107797.8|107747.8|107793.6|107743.6|32
1723464280000|2024-08-12 12:04:40|107795.8|107745.8|107801.1|107751.1|107801.9|107751.9|107794.9|107744.9|32
1723464290000|2024-08-12 12:04:50|107801.4|107751.4|107800.3|107750.3|107801.4|107751.4|107800.3|107750.3|18
1723464300000|2024-08-12 12:05:00|107799.9|107749.9|107803.4|107753.4|107804|107754|107799.8|107749.8|30
1723464310000|2024-08-12 12:05:10|107803.2|107753.2|107790.2|107740.2|107803.6|107753.6|107790|107740|30
1723464320000|2024-08-12 12:05:20|107790.4|107740.4|107790.5|107740.5|107790.9|107740.9|107789.4|107739.4|22
1723464330000|2024-08-12 12:05:30|107790.4|107740.4|107794.1|107744.1|107794.6|107744.6|107787.9|107737.9|18
1723464340000|2024-08-12 12:05:40|107794.2|107744.2|107800.6|107750.6|107801.6|107751.6|107794.2|107744.2|37
1723464350000|2024-08-12 12:05:50|107799.7|107749.7|107795.5|107745.5|107800.9|107750.9|107794.7|107744.7|19
1723464360000|2024-08-12 12:06:00|107795|107745|107779.7|107729.7|107795|107745|107777.3|107727.3|28
1723464370000|2024-08-12 12:06:10|107779.6|107729.6|107780.5|107730.5|107782|107732|107778.1|107728.1|23
1723464380000|2024-08-12 12:06:20|107779.9|107729.9|107790.7|107740.7|107790.7|107740.7|107777.7|107727.7|21
1723464390000|2024-08-12 12:06:30|107791.1|107741.1|107773.2|107723.2|107793.5|107743.5|107773.1|107723.1|38
1723464400000|2024-08-12 12:06:40|107773.1|107723.1|107771|107721|107773.1|107723.1|107769.5|107719.5|31
1723464410000|2024-08-12 12:06:50|107771.1|107721.1|107770.2|107720.2|107771.1|107721.1|107770.2|107720.2|14
1723464420000|2024-08-12 12:07:00|107770.4|107720.4|107764.2|107714.2|107770.4|107720.4|107764.1|107714.1|32
1723464430000|2024-08-12 12:07:10|107763.8|107713.8|107777.2|107727.2|107777.3|107727.3|107763.8|107713.8|43
1723464440000|2024-08-12 12:07:20|107776.6|107726.6|107762.8|107712.8|107777|107727|107762.7|107712.7|29
1723464450000|2024-08-12 12:07:30|107763.2|107713.2|107780.8|107730.8|107780.8|107730.8|107760.7|107710.7|43
1723464460000|2024-08-12 12:07:40|107781.2|107731.2|107785.2|107735.2|107787|107737|107780.7|107730.7|36
1723464470000|2024-08-12 12:07:50|107784.7|107734.7|107793.1|107743.1|107793.4|107743.4|107784.6|107734.6|28
1723464480000|2024-08-12 12:08:00|107793.2|107743.2|107797.3|107747.3|107802.2|107752.2|107788.8|107738.8|53
1723464490000|2024-08-12 12:08:10|107796.5|107746.5|107796.9|107746.9|107801|107751|107794.9|107744.9|36
1723464500000|2024-08-12 12:08:20|107796.8|107746.8|107792.6|107742.6|107798.6|107748.6|107792.6|107742.6|35
1723464510000|2024-08-12 12:08:30|107792.5|107742.5|107795.6|107745.6|107795.6|107745.6|107787|107737|39
1723464520000|2024-08-12 12:08:40|107798.9|107748.9|107792.2|107742.2|107798.9|107748.9|107790.6|107740.6|25
1723464530000|2024-08-12 12:08:50|107792.3|107742.3|107788.1|107738.1|107793.9|107743.9|107788.1|107738.1|30
1723464540000|2024-08-12 12:09:00|107788.2|107738.2|107803.6|107753.6|107806.2|107756.2|107788.2|107738.2|44
1723464550000|2024-08-12 12:09:10|107803.5|107753.5|107803.2|107753.2|107805.1|107755.1|107801.5|107751.5|36
1723464560000|2024-08-12 12:09:20|107803.3|107753.3|107801.2|107751.2|107803.9|107753.9|107801.2|107751.2|38
1723464570000|2024-08-12 12:09:30|107801.4|107751.4|107805.1|107755.1|107806.6|107756.6|107800.8|107750.8|37
1723464580000|2024-08-12 12:09:40|107805|107755|107789.2|107739.2|107805|107755|107788.8|107738.8|39
1723464590000|2024-08-12 12:09:50|107790.1|107740.1|107791.1|107741.1|107791.2|107741.2|107789.4|107739.4|14
1723464600000|2024-08-12 12:10:00|107790.3|107740.3|107784.3|107734.3|107791.2|107741.2|107783|107733|28
1723464610000|2024-08-12 12:10:10|107784.4|107734.4|107779.3|107729.3|107784.6|107734.6|107779.3|107729.3|8
1723464620000|2024-08-12 12:10:20|107780.5|107730.5|107782.8|107732.8|107783.4|107733.4|107780.5|107730.5|14
1723464630000|2024-08-12 12:10:30|107783|107733|107783.7|107733.7|107785.2|107735.2|107783|107733|17
1723464640000|2024-08-12 12:10:40|107783|107733|107783.5|107733.5|107783.9|107733.9|107781|107731|22
1723464650000|2024-08-12 12:10:50|107783.6|107733.6|107785.7|107735.7|107786.1|107736.1|107783.6|107733.6|12
1723464660000|2024-08-12 12:11:00|107785.9|107735.9|107786|107736|107786|107736|107785.9|107735.9|4
1723464670000|2024-08-12 12:11:10|107786.3|107736.3|107778.9|107728.9|107786.5|107736.5|107777.3|107727.3|23
1723464680000|2024-08-12 12:11:20|107779.2|107729.2|107779.4|107729.4|107779.5|107729.5|107778.9|107728.9|12
1723464690000|2024-08-12 12:11:30|107782.1|107732.1|107814.2|107764.2|107819.7|107769.7|107782.1|107732.1|42
1723464700000|2024-08-12 12:11:40|107814.3|107764.3|107815.4|107765.4|107820.1|107770.1|107814.3|107764.3|36
1723464710000|2024-08-12 12:11:50|107815.7|107765.7|107822|107772|107822|107772|107815.6|107765.6|30
1723464720000|2024-08-12 12:12:00|107822.1|107772.1|107839.1|107789.1|107839.1|107789.1|107821.8|107771.8|37
1723464730000|2024-08-12 12:12:10|107840.8|107790.8|107862.6|107812.6|107866|107816|107840.8|107790.8|53
1723464740000|2024-08-12 12:12:20|107862.4|107812.4|107848.5|107798.5|107863.6|107813.6|107845|107795|35
1723464750000|2024-08-12 12:12:30|107848.9|107798.9|107857.4|107807.4|107857.4|107807.4|107845.7|107795.7|33
1723464760000|2024-08-12 12:12:40|107857.5|107807.5|107861.2|107811.2|107863.8|107813.8|107857.5|107807.5|32
1723464770000|2024-08-12 12:12:50|107861.3|107811.3|107857.3|107807.3|107861.3|107811.3|107856.8|107806.8|22
1723464780000|2024-08-12 12:13:00|107857.7|107807.7|107858.3|107808.3|107859.2|107809.2|107856.9|107806.9|29
1723464790000|2024-08-12 12:13:10|107858.1|107808.1|107844.6|107794.6|107858.1|107808.1|107835.4|107785.4|47
1723464800000|2024-08-12 12:13:20|107844.7|107794.7|107857.9|107807.9|107865.4|107815.4|107843.3|107793.3|48
1723464810000|2024-08-12 12:13:30|107858.9|107808.9|107855.6|107805.6|107859.9|107809.9|107853.2|107803.2|35
1723464820000|2024-08-12 12:13:40|107855|107805|107875|107825|107877.4|107827.4|107852.9|107802.9|53
1723464830000|2024-08-12 12:13:50|107874.4|107824.4|107875.6|107825.6|107879|107829|107874.4|107824.4|23
1723464840000|2024-08-12 12:14:00|107875.7|107825.7|107879.5|107829.5|107897.3|107847.3|107875.7|107825.7|54
1723464850000|2024-08-12 12:14:10|107879.3|107829.3|107887.2|107837.2|107887.2|107837.2|107872|107822|37
1723464860000|2024-08-12 12:14:20|107887.1|107837.1|107885|107835|107887.1|107837.1|107883|107833|39
1723464870000|2024-08-12 12:14:30|107884.7|107834.7|107879.4|107829.4|107884.7|107834.7|107878.2|107828.2|24
1723464880000|2024-08-12 12:14:40|107879.8|107829.8|107885.1|107835.1|107885.5|107835.5|107879.8|107829.8|15
1723464890000|2024-08-12 12:14:50|107884.6|107834.6|107883.4|107833.4|107884.6|107834.6|107880.1|107830.1|28
1723464900000|2024-08-12 12:15:00|107881|107831|107877|107827|107881|107831|107877|107827|27
1723464910000|2024-08-12 12:15:10|107876.9|107826.9|107856.1|107831.1|107876.9|107832.5|107855.2|107812.8|38
1723464920000|2024-08-12 12:15:20|107856.4|107831.4|107870.2|107845.2|107871.7|107846.7|107856.1|107831.1|38
1723464930000|2024-08-12 12:15:30|107870.3|107845.3|107868.2|107843.2|107874.4|107849.4|107868.1|107843.1|35
1723464940000|2024-08-12 12:15:40|107868.1|107843.1|107859.5|107834.5|107868.1|107843.1|107859.5|107834.5|24
1723464950000|2024-08-12 12:15:50|107859.4|107834.4|107859.7|107834.7|107859.7|107834.7|107858.1|107833.1|15
1723464960000|2024-08-12 12:16:00|107859.5|107834.5|107861.8|107836.8|107865.2|107840.2|107859.3|107834.3|34
1723464970000|2024-08-12 12:16:10|107861.6|107836.6|107858.5|107833.5|107861.6|107836.6|107858.4|107833.4|29
1723464980000|2024-08-12 12:16:20|107858.2|107833.2|107863|107838|107863|107838|107858.2|107833.2|19
1723464990000|2024-08-12 12:16:30|107863.4|107838.4|107856.8|107831.8|107863.4|107838.4|107856.5|107831.5|21
1723465000000|2024-08-12 12:16:40|107857.1|107832.1|107853.3|107828.3|107857.3|107832.3|107852.5|107827.5|29
1723465010000|2024-08-12 12:16:50|107853.1|107828.1|107860.9|107835.9|107861.7|107836.7|107852.7|107827.7|27
1723465020000|2024-08-12 12:17:00|107860.7|107835.7|107865.2|107840.2|107865.9|107840.9|107860.7|107835.7|26
1723465030000|2024-08-12 12:17:10|107864.5|107839.5|107863.6|107838.6|107864.7|107839.7|107861.2|107836.2|28
1723465040000|2024-08-12 12:17:20|107863.9|107838.9|107870.1|107820.1|107872.9|107838.9|107860.4|107819.4|28
1723465050000|2024-08-12 12:17:30|107870.4|107820.4|107866.3|107816.3|107870.8|107820.8|107864.4|107814.4|11
1723465060000|2024-08-12 12:17:40|107866.1|107816.1|107864.3|107814.3|107866.1|107816.1|107863.1|107813.1|18
1723465070000|2024-08-12 12:17:50|107863.7|107813.7|107876.9|107826.9|107879.8|107829.8|107863.1|107813.1|27
1723465080000|2024-08-12 12:18:00|107878.6|107828.6|107887.8|107837.8|107887.8|107837.8|107870.3|107820.3|39
1723465090000|2024-08-12 12:18:10|107887.3|107837.3|107878.8|107828.8|107887.9|107837.9|107878.2|107828.2|26
1723465100000|2024-08-12 12:18:20|107878.7|107828.7|107871.6|107821.6|107879.4|107829.4|107871.5|107821.5|28
1723465110000|2024-08-12 12:18:30|107871.7|107821.7|107872.3|107822.3|107873.5|107823.5|107871.4|107821.4|12
1723465120000|2024-08-12 12:18:40|107872.1|107822.1|107877|107827|107878.2|107828.2|107869.8|107819.8|24
1723465130000|2024-08-12 12:18:50|107877.3|107827.3|107882.3|107832.3|107882.6|107832.6|107876.9|107826.9|23
1723465140000|2024-08-12 12:19:00|107882.2|107832.2|107882.5|107832.5|107884.7|107834.7|107881.9|107831.9|32
1723465150000|2024-08-12 12:19:10|107882|107832|107870.1|107820.1|107883.6|107833.6|107869.7|107819.7|40
1723465160000|2024-08-12 12:19:20|107869.9|107819.9|107867.1|107817.1|107870.7|107820.7|107866.1|107816.1|39
1723465170000|2024-08-12 12:19:30|107866.9|107816.9|107866.7|107816.7|107867.4|107817.4|107865.9|107815.9|23
1723465180000|2024-08-12 12:19:40|107867.1|107817.1|107867.9|107817.9|107869|107819|107866.7|107816.7|29
1723465190000|2024-08-12 12:19:50|107867.6|107817.6|107878.1|107828.1|107879.3|107829.3|107867.3|107817.3|21
1723465200000|2024-08-12 12:20:00|107879.7|107829.7|107882.1|107832.1|107882.3|107832.3|107878.2|107828.2|22
1723465210000|2024-08-12 12:20:10|107882|107832|107881.2|107831.2|107882.9|107832.9|107879.6|107829.6|29
1723465220000|2024-08-12 12:20:20|107881.3|107831.3|107874.3|107824.3|107882|107832|107874.1|107824.1|49
1723465230000|2024-08-12 12:20:30|107874.4|107824.4|107868.5|107818.5|107874.4|107824.4|107868.5|107818.5|27
1723465240000|2024-08-12 12:20:40|107868.3|107818.3|107862.6|107812.6|107869.3|107819.3|107861.1|107811.1|38
1723465250000|2024-08-12 12:20:50|107862.2|107812.2|107867.8|107817.8|107867.9|107817.9|107861.4|107811.4|37
1723465260000|2024-08-12 12:21:00|107868.1|107818.1|107867.3|107817.3|107868.8|107818.8|107865.2|107815.2|33
1723465270000|2024-08-12 12:21:10|107867.1|107817.1|107864.4|107814.4|107867.8|107817.8|107864.2|107814.2|27
1723465280000|2024-08-12 12:21:20|107864.5|107814.5|107861.4|107811.4|107867|107817|107861.4|107811.4|38
1723465290000|2024-08-12 12:21:30|107860|107810|107862.6|107812.6|107862.9|107812.9|107860|107810|25
1723465300000|2024-08-12 12:21:40|107863.1|107813.1|107866.9|107816.9|107866.9|107816.9|107858.2|107808.2|34
1723465310000|2024-08-12 12:21:50|107867.2|107817.2|107878.7|107828.7|107879.3|107829.3|107867.2|107817.2|25
1723465320000|2024-08-12 12:22:00|107878.9|107828.9|107879.9|107829.9|107880.2|107830.2|107878.9|107828.9|13
1723465330000|2024-08-12 12:22:10|107879.6|107829.6|107886|107836|107886|107836|107879.6|107829.6|18
1723465340000|2024-08-12 12:22:20|107887|107837|107875.7|107825.7|107891.2|107841.2|107875.7|107825.7|30
1723465350000|2024-08-12 12:22:30|107875.8|107825.8|107873|107823|107875.8|107825.8|107866|107816|25
1723465360000|2024-08-12 12:22:40|107872.8|107822.8|107866.9|107816.9|107872.8|107822.8|107866.9|107816.9|17
1723465370000|2024-08-12 12:22:50|107864.8|107814.8|107863.5|107813.5|107867.6|107817.6|107862.6|107812.6|20
1723465380000|2024-08-12 12:23:00|107863.4|107813.4|107864.6|107814.6|107864.8|107814.8|107863.3|107813.3|13
1723465390000|2024-08-12 12:23:10|107864.2|107814.2|107864.8|107814.8|107865.1|107815.1|107864|107814|12
1723465400000|2024-08-12 12:23:20|107864.6|107814.6|107865.3|107815.3|107866.5|107816.5|107864.5|107814.5|16
1723465410000|2024-08-12 12:23:30|107865|107815|107858.1|107808.1|107865|107815|107858|107808|15
1723465420000|2024-08-12 12:23:40|107858.4|107808.4|107858|107808|107858.4|107808.4|107857.1|107807.1|9
1723465430000|2024-08-12 12:23:50|107858.1|107808.1|107857.8|107807.8|107860.1|107810.1|107856.9|107806.9|18
1723465440000|2024-08-12 12:24:00|107857.9|107807.9|107853.4|107803.4|107858.1|107808.1|107853.3|107803.3|15
1723465450000|2024-08-12 12:24:10|107854.6|107804.6|107851.4|107801.4|107854.6|107804.6|107850.9|107800.9|23
1723465460000|2024-08-12 12:24:20|107851.9|107801.9|107853.7|107803.7|107854.1|107804.1|107851.9|107801.9|14
1723465470000|2024-08-12 12:24:30|107853.8|107803.8|107855.2|107805.2|107857.4|107807.4|107852.9|107802.9|40
1723465480000|2024-08-12 12:24:40|107854.8|107804.8|107858.8|107808.8|107858.9|107808.9|107854.8|107804.8|22
1723465490000|2024-08-12 12:24:50|107859.3|107809.3|107852.9|107802.9|107859.3|107809.3|107852.3|107802.3|23
1723465500000|2024-08-12 12:25:00|107852.6|107802.6|107838.1|107788.1|107854.2|107804.2|107836.7|107786.7|26
1723465510000|2024-08-12 12:25:10|107838.2|107788.2|107838.1|107788.1|107839.3|107789.3|107835.3|107785.3|26
1723465520000|2024-08-12 12:25:20|107837.5|107787.5|107837.4|107787.4|107837.6|107787.6|107837.2|107787.2|10
1723465530000|2024-08-12 12:25:30|107840|107790|107841.2|107791.2|107842.9|107792.9|107840|107790|29
1723465540000|2024-08-12 12:25:40|107841|107791|107837|107787|107841.3|107791.3|107836.6|107786.6|17
1723465550000|2024-08-12 12:25:50|107836.8|107786.8|107835.4|107785.4|107837.7|107787.7|107835.2|107785.2|20
1723465560000|2024-08-12 12:26:00|107835.5|107785.5|107836.1|107786.1|107836.7|107786.7|107835.2|107785.2|18
1723465570000|2024-08-12 12:26:10|107835.5|107785.5|107840.4|107790.4|107841.2|107791.2|107835.5|107785.5|25
1723465580000|2024-08-12 12:26:20|107841.1|107791.1|107840.6|107790.6|107843.5|107793.5|107839.3|107789.3|36
1723465590000|2024-08-12 12:26:30|107840.2|107790.2|107838.8|107788.8|107840.2|107790.2|107838.8|107788.8|13
1723465600000|2024-08-12 12:26:40|107838.4|107788.4|107855|107805|107856.9|107806.9|107836.6|107786.6|34
1723465610000|2024-08-12 12:26:50|107855.5|107805.5|107855.3|107805.3|107862.3|107812.3|107854.9|107804.9|28
1723465620000|2024-08-12 12:27:00|107857.4|107807.4|107857.6|107807.6|107857.9|107807.9|107854.7|107804.7|21
1723465630000|2024-08-12 12:27:10|107858.2|107808.2|107856|107806|107862.3|107812.3|107856|107806|42
1723465640000|2024-08-12 12:27:20|107856.2|107806.2|107838.6|107788.6|107856.2|107806.2|107838.6|107788.6|24
1723465650000|2024-08-12 12:27:30|107839.3|107789.3|107844.3|107794.3|107845.9|107795.9|107839.3|107789.3|29
1723465660000|2024-08-12 12:27:40|107844.2|107794.2|107844.9|107794.9|107845.7|107795.7|107843.4|107793.4|18
1723465670000|2024-08-12 12:27:50|107845|107795|107845.1|107795.1|107847.4|107797.4|107844.4|107794.4|20
1723465680000|2024-08-12 12:28:00|107845.2|107795.2|107852.5|107802.5|107852.9|107802.9|107842.9|107792.9|20
1723465690000|2024-08-12 12:28:10|107852.3|107802.3|107853.9|107803.9|107854.7|107804.7|107852.3|107802.3|33
1723465700000|2024-08-12 12:28:20|107853.5|107803.5|107877.1|107827.1|107878|107828|107853.4|107803.4|21
1723465710000|2024-08-12 12:28:30|107877.5|107827.5|107868.2|107818.2|107879.4|107829.4|107867.7|107817.7|36
1723465720000|2024-08-12 12:28:40|107868|107818|107866.3|107816.3|107868|107818|107865.1|107815.1|25
1723465730000|2024-08-12 12:28:50|107866.4|107816.4|107873|107823|107873.4|107823.4|107866.4|107816.4|21
1723465740000|2024-08-12 12:29:00|107873.2|107823.2|107876.6|107826.6|107877.7|107827.7|107871.5|107821.5|25
1723465750000|2024-08-12 12:29:10|107876.4|107826.4|107877.7|107827.7|107879.5|107829.5|107876.4|107826.4|16
1723465760000|2024-08-12 12:29:20|107877.9|107827.9|107866.5|107816.5|107878.4|107828.4|107866.3|107816.3|38
1723465770000|2024-08-12 12:29:30|107866.4|107816.4|107861|107811|107867.6|107817.6|107861|107811|32
1723465780000|2024-08-12 12:29:40|107861.7|107811.7|107864.1|107814.1|107865.2|107815.2|107860.6|107810.6|39
1723465790000|2024-08-12 12:29:50|107864.3|107814.3|107857.8|107807.8|107864.3|107814.3|107856.6|107806.6|32
1723465800000|2024-08-12 12:30:00|107858.1|107808.1|107841.2|107791.2|107858.4|107808.4|107841.2|107791.2|28
1723465810000|2024-08-12 12:30:10|107842|107792|107836.8|107786.8|107843.2|107793.2|107836.8|107786.8|19
1723465820000|2024-08-12 12:30:20|107835.9|107785.9|107846.8|107796.8|107847.6|107797.6|107835.9|107785.9|27
1723465830000|2024-08-12 12:30:30|107846.6|107796.6|107846.2|107796.2|107846.8|107796.8|107842.8|107792.8|26
1723465840000|2024-08-12 12:30:40|107846.5|107796.5|107854.7|107804.7|107856.1|107806.1|107843.4|107793.4|32
1723465850000|2024-08-12 12:30:50|107854.8|107804.8|107855.3|107805.3|107857.1|107807.1|107854.1|107804.1|18
1723465860000|2024-08-12 12:31:00|107855|107805|107847.3|107797.3|107858.4|107808.4|107844|107794|39
1723465870000|2024-08-12 12:31:10|107847.6|107797.6|107857.6|107807.6|107858.9|107808.9|107845.1|107795.1|34
1723465880000|2024-08-12 12:31:20|107857.8|107807.8|107861.5|107811.5|107861.5|107811.5|107857|107807|21
1723465890000|2024-08-12 12:31:30|107862|107812|107856.6|107806.6|107866.2|107816.2|107856.6|107806.6|25
1723465900000|2024-08-12 12:31:40|107856.9|107806.9|107856.6|107806.6|107857.2|107807.2|107855.2|107805.2|13
1723465910000|2024-08-12 12:31:50|107856.8|107806.8|107859.9|107809.9|107860.1|107810.1|107856.3|107806.3|19
1723465920000|2024-08-12 12:32:00|107860.3|107810.3|107863.1|107813.1|107864.9|107814.9|107857.5|107807.5|26
1723465930000|2024-08-12 12:32:10|107863.2|107813.2|107865.1|107815.1|107869.5|107819.5|107863.2|107813.2|28
1723465940000|2024-08-12 12:32:20|107864.8|107814.8|107874.2|107824.2|107874.2|107824.2|107863.6|107813.6|41
1723465950000|2024-08-12 12:32:30|107874.3|107824.3|107875.6|107825.6|107879.5|107829.5|107873.6|107823.6|34
1723465960000|2024-08-12 12:32:40|107875.8|107825.8|107849.5|107799.5|107875.8|107825.8|107848.2|107798.2|33
1723465970000|2024-08-12 12:32:50|107849.9|107799.9|107845.2|107795.2|107850.9|107800.9|107845.2|107795.2|26
1723465980000|2024-08-12 12:33:00|107845.7|107795.7|107805.9|107780.9|107845.7|107795.7|107805.7|107780.7|25
1723465990000|2024-08-12 12:33:10|107806.4|107781.4|107804.2|107754.2|107817.2|107781.4|107803|107753|38
1723466000000|2024-08-12 12:33:20|107804.5|107754.5|107825|107775|107825|107775|107804.5|107754.5|36
1723466010000|2024-08-12 12:33:30|107824.8|107774.8|107822.3|107772.3|107824.9|107774.9|107821.9|107771.9|19
1723466020000|2024-08-12 12:33:40|107817.3|107767.3|107817.8|107767.8|107819.3|107769.3|107812.6|107762.6|26
1723466030000|2024-08-12 12:33:50|107811.7|107761.7|107805.4|107755.4|107811.7|107761.7|107803.3|107753.3|18
1723466040000|2024-08-12 12:34:00|107804.8|107754.8|107805.3|107755.3|107805.4|107755.4|107804.6|107754.6|15
1723466050000|2024-08-12 12:34:10|107805.4|107755.4|107822.6|107772.6|107822.6|107772.6|107805.2|107755.2|24
1723466060000|2024-08-12 12:34:20|107822.7|107772.7|107827.9|107777.9|107827.9|107777.9|107822.7|107772.7|29
1723466070000|2024-08-12 12:34:30|107827.6|107777.6|107832.3|107782.3|107833.7|107783.7|107825.5|107775.5|30
1723466080000|2024-08-12 12:34:40|107832|107782|107834|107784|107834.4|107784.4|107831.5|107781.5|23
1723466090000|2024-08-12 12:34:50|107833.8|107783.8|107840.1|107790.1|107840.4|107790.4|107831.8|107781.8|35
1723466100000|2024-08-12 12:35:00|107840.7|107790.7|107841.6|107791.6|107845|107795|107840.7|107790.7|15
1723466110000|2024-08-12 12:35:10|107841.5|107791.5|107859.7|107809.7|107859.8|107809.8|107841.5|107791.5|28
1723466120000|2024-08-12 12:35:20|107857.7|107807.7|107835.9|107785.9|107857.7|107807.7|107835.7|107785.7|32
1723466130000|2024-08-12 12:35:30|107835.7|107785.7|107833.4|107783.4|107835.8|107785.8|107833.4|107783.4|22
1723466140000|2024-08-12 12:35:40|107833.5|107783.5|107833.1|107783.1|107834.5|107784.5|107831.7|107781.7|14
1723466150000|2024-08-12 12:35:50|107833|107783|107836.8|107786.8|107836.8|107786.8|107831.4|107781.4|25
1723466160000|2024-08-12 12:36:00|107836.9|107786.9|107837.1|107787.1|107838.1|107788.1|107833.2|107783.2|33
1723466170000|2024-08-12 12:36:10|107837|107787|107836.3|107786.3|107837.4|107787.4|107836.1|107786.1|14
1723466180000|2024-08-12 12:36:20|107836.5|107786.5|107836|107786|107836.5|107786.5|107834.6|107784.6|11
1723466190000|2024-08-12 12:36:30|107836.1|107786.1|107836.1|107786.1|107838.8|107788.8|107836|107786|26
1723466200000|2024-08-12 12:36:40|107835.9|107785.9|107831|107781|107837|107787|107829.4|107779.4|27
1723466210000|2024-08-12 12:36:50|107830.7|107780.7|107837.2|107787.2|107837.2|107787.2|107830.7|107780.7|20
1723466220000|2024-08-12 12:37:00|107837|107787|107835.1|107785.1|107837.4|107787.4|107834.8|107784.8|17
1723466230000|2024-08-12 12:37:10|107835|107785|107829.8|107779.8|107836.1|107786.1|107827.6|107777.6|19
1723466240000|2024-08-12 12:37:20|107829.7|107779.7|107833.3|107783.3|107833.7|107783.7|107828.5|107778.5|19
1723466250000|2024-08-12 12:37:30|107834.2|107784.2|107834.4|107784.4|107835.2|107785.2|107833.7|107783.7|21
1723466260000|2024-08-12 12:37:40|107834.5|107784.5|107835.7|107785.7|107837.5|107787.5|107834.2|107784.2|18
1723466270000|2024-08-12 12:37:50|107835.8|107785.8|107836.2|107786.2|107836.6|107786.6|107835.8|107785.8|11
1723466280000|2024-08-12 12:38:00|107835.9|107785.9|107835.1|107785.1|107835.9|107785.9|107833.3|107783.3|13
1723466290000|2024-08-12 12:38:10|107835.3|107785.3|107835.8|107785.8|107836.1|107786.1|107834.7|107784.7|10
1723466300000|2024-08-12 12:38:20|107835.9|107785.9|107833.6|107783.6|107836|107786|107833|107783|13
1723466310000|2024-08-12 12:38:30|107833.2|107783.2|107833.3|107783.3|107833.7|107783.7|107831.8|107781.8|23
1723466320000|2024-08-12 12:38:40|107833.1|107783.1|107813|107788|107833.1|107789.4|107813|107779.2|21
1723466330000|2024-08-12 12:38:50|107813.2|107788.2|107833.3|107783.3|107833.4|107789.8|107813.2|107781.4|24
1723466340000|2024-08-12 12:39:00|107833|107783|107844.8|107794.8|107844.8|107794.8|107830.4|107780.4|25
1723466350000|2024-08-12 12:39:10|107844.9|107794.9|107846.8|107796.8|107846.8|107796.8|107842.3|107792.3|23
1723466360000|2024-08-12 12:39:20|107847.2|107797.2|107848.1|107798.1|107848.3|107798.3|107845.3|107795.3|12
1723466370000|2024-08-12 12:39:30|107848.4|107798.4|107872.7|107822.7|107873.1|107823.1|107848.1|107798.1|34
1723466380000|2024-08-12 12:39:40|107872.4|107822.4|107873.4|107823.4|107873.4|107823.4|107863.1|107813.1|35
1723466390000|2024-08-12 12:39:50|107874.2|107824.2|107874.3|107824.3|107877.4|107827.4|107874.2|107824.2|13
1723466400000|2024-08-12 12:40:00|107874.6|107824.6|107876.6|107826.6|107878.2|107828.2|107874.6|107824.6|22
1723466410000|2024-08-12 12:40:10|107876.9|107826.9|107874.7|107824.7|107877.9|107827.9|107872.6|107822.6|21
1723466420000|2024-08-12 12:40:20|107875|107825|107878.6|107828.6|107883.2|107833.2|107874.9|107824.9|23
1723466430000|2024-08-12 12:40:30|107878.5|107828.5|107875.8|107825.8|107879.3|107829.3|107870.8|107820.8|33
1723466440000|2024-08-12 12:40:40|107875.7|107825.7|107871.8|107821.8|107876.5|107826.5|107871.7|107821.7|24
1723466450000|2024-08-12 12:40:50|107871.4|107821.4|107871.3|107821.3|107871.4|107821.4|107866|107816|23
1723466460000|2024-08-12 12:41:00|107871|107821|107865.2|107815.2|107871.1|107821.1|107865.1|107815.1|36
1723466470000|2024-08-12 12:41:10|107865.1|107815.1|107864.3|107814.3|107866.6|107816.6|107864.3|107814.3|20
1723466480000|2024-08-12 12:41:20|107864.8|107814.8|107862.3|107812.3|107866.2|107816.2|107862.1|107812.1|33
1723466490000|2024-08-12 12:41:30|107862.5|107812.5|107864.4|107814.4|107864.4|107814.4|107861.6|107811.6|23
1723466500000|2024-08-12 12:41:40|107864.2|107814.2|107868.5|107818.5|107868.7|107818.7|107862.3|107812.3|28
1723466510000|2024-08-12 12:41:50|107868.6|107818.6|107879|107829|107879|107829|107864.1|107814.1|31
1723466520000|2024-08-12 12:42:00|107878.7|107828.7|107884.9|107834.9|107886.2|107836.2|107877.5|107827.5|36
1723466530000|2024-08-12 12:42:10|107884.8|107834.8|107880.1|107830.1|107888.7|107838.7|107876.6|107826.6|35
1723466540000|2024-08-12 12:42:20|107880.3|107830.3|107885.1|107835.1|107887.9|107837.9|107880.3|107830.3|30
1723466550000|2024-08-12 12:42:30|107885|107835|107885.1|107835.1|107886.3|107836.3|107884|107834|30
1723466560000|2024-08-12 12:42:40|107885.2|107835.2|107884.7|107834.7|107886.6|107836.6|107883.5|107833.5|32
1723466570000|2024-08-12 12:42:50|107886.5|107836.5|107880.7|107830.7|107889.6|107839.6|107877.6|107827.6|28
1723466580000|2024-08-12 12:43:00|107880.8|107830.8|107878.9|107828.9|107881.1|107831.1|107877.7|107827.7|19
1723466590000|2024-08-12 12:43:10|107879.3|107829.3|107878.9|107828.9|107880|107830|107878.9|107828.9|9
1723466600000|2024-08-12 12:43:20|107878.3|107828.3|107876.9|107826.9|107881.2|107831.2|107876.1|107826.1|30
1723466610000|2024-08-12 12:43:30|107877|107827|107879.4|107829.4|107882.5|107832.5|107877|107827|17
1723466620000|2024-08-12 12:43:40|107879.3|107829.3|107883.4|107833.4|107884.4|107834.4|107879.3|107829.3|13
1723466630000|2024-08-12 12:43:50|107883.5|107833.5|107877.3|107827.3|107885.3|107835.3|107877.3|107827.3|21
1723466640000|2024-08-12 12:44:00|107876.9|107826.9|107880.5|107830.5|107880.5|107830.5|107876.1|107826.1|19
1723466650000|2024-08-12 12:44:10|107880.4|107830.4|107880|107830|107881.9|107831.9|107878.8|107828.8|28
1723466660000|2024-08-12 12:44:20|107880.9|107830.9|107890.5|107840.5|107893.1|107843.1|107880.9|107830.9|29
1723466670000|2024-08-12 12:44:30|107890.6|107840.6|107914.7|107864.7|107914.7|107864.7|107889.7|107839.7|37
1723466680000|2024-08-12 12:44:40|107913.4|107863.4|107923.7|107873.7|107923.7|107873.7|107912|107862|52
1723466690000|2024-08-12 12:44:50|107924.2|107874.2|107925.5|107875.5|107928.2|107878.2|107923.8|107873.8|29
1723466700000|2024-08-12 12:45:00|107927.3|107877.3|107927.3|107877.3|107931.2|107881.2|107926|107876|36
1723466710000|2024-08-12 12:45:10|107924.7|107874.7|107927.3|107877.3|107928.5|107878.5|107924.7|107874.7|37
1723466720000|2024-08-12 12:45:20|107927.2|107877.2|107925.3|107875.3|107927.2|107877.2|107924.2|107874.2|22
1723466730000|2024-08-12 12:45:30|107925.6|107875.6|107934.5|107884.5|107934.6|107884.6|107925.6|107875.6|35
1723466740000|2024-08-12 12:45:40|107934.2|107884.2|107928.5|107878.5|107934.2|107884.2|107924|107874|36
1723466750000|2024-08-12 12:45:50|107928.6|107878.6|107928.2|107878.2|107928.6|107878.6|107926.4|107876.4|19
1723466760000|2024-08-12 12:46:00|107928|107878|107928.9|107878.9|107929|107879|107927.8|107877.8|19
1723466770000|2024-08-12 12:46:10|107928.3|107878.3|107926.2|107876.2|107928.3|107878.3|107922.6|107872.6|28
1723466780000|2024-08-12 12:46:20|107926.7|107876.7|107931.7|107881.7|107933.5|107883.5|107926|107876|34
1723466790000|2024-08-12 12:46:30|107931.9|107881.9|107932.5|107882.5|107943.6|107893.6|107931.9|107881.9|34
1723466800000|2024-08-12 12:46:40|107933.1|107883.1|107935.1|107885.1|107935.1|107885.1|107933.1|107883.1|17
1723466810000|2024-08-12 12:46:50|107934.6|107884.6|107935.3|107885.3|107939.4|107889.4|107931|107881|31
1723466820000|2024-08-12 12:47:00|107935.2|107885.2|107933.9|107883.9|107935.2|107885.2|107932.9|107882.9|26
1723466830000|2024-08-12 12:47:10|107933.8|107883.8|107934.4|107884.4|107934.6|107884.6|107932.9|107882.9|21
1723466840000|2024-08-12 12:47:20|107934.6|107884.6|107927.6|107877.6|107934.6|107884.6|107925.4|107875.4|37
1723466850000|2024-08-12 12:47:30|107928.1|107878.1|107925.3|107875.3|107928.1|107878.1|107925.3|107875.3|22
1723466860000|2024-08-12 12:47:40|107925.7|107875.7|107888.6|107838.6|107926.1|107876.1|107888.6|107838.6|40
1723466870000|2024-08-12 12:47:50|107888.5|107838.5|107876.8|107826.8|107889|107839|107876.4|107826.4|46
1723466880000|2024-08-12 12:48:00|107876.9|107826.9|107877.2|107827.2|107878.3|107828.3|107876.7|107826.7|25
1723466890000|2024-08-12 12:48:10|107877.1|107827.1|107885.4|107835.4|107885.4|107835.4|107876.9|107826.9|25
1723466900000|2024-08-12 12:48:20|107885.7|107835.7|107888.7|107838.7|107889.6|107839.6|107882.9|107832.9|26
1723466910000|2024-08-12 12:48:30|107888.4|107838.4|107889.2|107839.2|107889.8|107839.8|107888.4|107838.4|12
1723466920000|2024-08-12 12:48:40|107889.1|107839.1|107875.1|107825.1|107889.2|107839.2|107875.1|107825.1|25
1723466930000|2024-08-12 12:48:50|107874.5|107824.5|107868.6|107818.6|107874.7|107824.7|107867.2|107817.2|30
1723466940000|2024-08-12 12:49:00|107868.7|107818.7|107868.4|107818.4|107870.9|107820.9|107867.6|107817.6|34
1723466950000|2024-08-12 12:49:10|107868.1|107818.1|107868.7|107818.7|107868.7|107818.7|107865.1|107815.1|23
1723466960000|2024-08-12 12:49:20|107868.4|107818.4|107864.7|107814.7|107868.4|107818.4|107863.5|107813.5|18
1723466970000|2024-08-12 12:49:30|107865|107815|107857.7|107832.7|107868|107834.1|107857.2|107815|24
1723466980000|2024-08-12 12:49:40|107857.8|107832.8|107874.1|107824.1|107875.9|107837|107857.8|107822.6|19
1723466990000|2024-08-12 12:49:50|107872|107822|107873.8|107823.8|107876.2|107826.2|107864.3|107814.3|40
1723467000000|2024-08-12 12:50:00|107873.9|107823.9|107871.7|107821.7|107874.2|107824.2|107871.7|107821.7|22
1723467010000|2024-08-12 12:50:10|107871.6|107821.6|107880.2|107830.2|107880.5|107830.5|107871.1|107821.1|21
1723467020000|2024-08-12 12:50:20|107879.9|107829.9|107892|107842|107894.4|107844.4|107879.9|107829.9|34
1723467030000|2024-08-12 12:50:30|107891.8|107841.8|107887.6|107837.6|107891.8|107841.8|107886|107836|34
1723467040000|2024-08-12 12:50:40|107887.4|107837.4|107889.9|107839.9|107890.3|107840.3|107884|107834|38
1723467050000|2024-08-12 12:50:50|107890|107840|107887.7|107837.7|107890.8|107840.8|107887.4|107837.4|32
1723467060000|2024-08-12 12:51:00|107888.1|107838.1|107887|107837|107896.2|107846.2|107887|107837|37
1723467070000|2024-08-12 12:51:10|107884.5|107834.5|107882.3|107832.3|107884.5|107834.5|107882.3|107832.3|22
1723467080000|2024-08-12 12:51:20|107882|107832|107883.7|107833.7|107886.3|107836.3|107880.5|107830.5|31
1723467090000|2024-08-12 12:51:30|107882.8|107832.8|107882.7|107832.7|107883.6|107833.6|107880.3|107830.3|39
1723467100000|2024-08-12 12:51:40|107882.5|107832.5|107885.1|107835.1|107885.8|107835.8|107882.2|107832.2|29
1723467110000|2024-08-12 12:51:50|107885.4|107835.4|107883.7|107833.7|107885.4|107835.4|107883.1|107833.1|19
1723467120000|2024-08-12 12:52:00|107883.8|107833.8|107887.5|107837.5|107887.5|107837.5|107878.5|107828.5|31
1723467130000|2024-08-12 12:52:10|107887.2|107837.2|107882.7|107832.7|107888.1|107838.1|107882|107832|36
1723467140000|2024-08-12 12:52:20|107882.6|107832.6|107882.8|107832.8|107882.8|107832.8|107880.2|107830.2|27
1723467150000|2024-08-12 12:52:30|107882.9|107832.9|107889.6|107839.6|107891.8|107841.8|107882.9|107832.9|27
1723467160000|2024-08-12 12:52:40|107889.5|107839.5|107887.6|107837.6|107889.5|107839.5|107886.6|107836.6|16
1723467170000|2024-08-12 12:52:50|107887.4|107837.4|107885|107835|107887.5|107837.5|107884.9|107834.9|8
1723467180000|2024-08-12 12:53:00|107884.8|107834.8|107878.8|107828.8|107884.8|107834.8|107878.1|107828.1|20
1723467190000|2024-08-12 12:53:10|107879.2|107829.2|107882.8|107832.8|107888|107838|107878.1|107828.1|36
1723467200000|2024-08-12 12:53:20|107882.9|107832.9|107888.1|107838.1|107890.8|107840.8|107882.5|107832.5|26
1723467210000|2024-08-12 12:53:30|107888|107838|107886.6|107836.6|107889.2|107839.2|107886.6|107836.6|23
1723467220000|2024-08-12 12:53:40|107886.7|107836.7|107905.6|107855.6|107905.6|107855.6|107886.7|107836.7|42
1723467230000|2024-08-12 12:53:50|107908.6|107858.6|107911.8|107861.8|107913.8|107863.8|107908.6|107858.6|27
1723467240000|2024-08-12 12:54:00|107911.5|107861.5|107906|107856|107911.5|107861.5|107902.1|107852.1|31
1723467250000|2024-08-12 12:54:10|107905.1|107855.1|107919.7|107869.7|107920.6|107870.6|107904|107854|28
1723467260000|2024-08-12 12:54:20|107921.1|107871.1|107933|107883|107933.4|107889.7|107910.9|107870.8|49
1723467270000|2024-08-12 12:54:30|107932.5|107882.5|107930.7|107880.7|107936.9|107886.9|107929.9|107879.9|38
1723467280000|2024-08-12 12:54:40|107930.4|107880.4|107922.9|107872.9|107930.4|107880.4|107922.9|107872.9|26
1723467290000|2024-08-12 12:54:50|107922.6|107872.6|107921.5|107871.5|107922.6|107872.6|107917.2|107867.2|24
1723467300000|2024-08-12 12:55:00|107922.2|107872.2|107872.9|107822.9|107922.2|107872.2|107872.6|107822.6|36
1723467310000|2024-08-12 12:55:10|107872.2|107822.2|107860.3|107810.3|107876.6|107826.6|107859.5|107809.5|59
1723467320000|2024-08-12 12:55:20|107861.2|107811.2|107853.6|107803.6|107863.5|107813.5|107849.2|107799.2|50
1723467330000|2024-08-12 12:55:30|107853.3|107803.3|107857.2|107807.2|107859|107809|107852.3|107802.3|27
1723467340000|2024-08-12 12:55:40|107857|107807|107858.9|107808.9|107859|107809|107856.3|107806.3|13
1723467350000|2024-08-12 12:55:50|107858.6|107808.6|107858.6|107808.6|107861.7|107811.7|107858.5|107808.5|20
1723467360000|2024-08-12 12:56:00|107858.9|107808.9|107859|107809|107859|107809|107858.4|107808.4|14
1723467370000|2024-08-12 12:56:10|107859.1|107809.1|107860|107810|107863.3|107813.3|107859|107809|17
1723467380000|2024-08-12 12:56:20|107858.6|107808.6|107837.3|107787.3|107859.5|107809.5|107836.7|107786.7|29
1723467390000|2024-08-12 12:56:30|107837.5|107787.5|107837.6|107787.6|107839.9|107789.9|107833|107783|32
1723467400000|2024-08-12 12:56:40|107837.2|107787.2|107861.8|107811.8|107866.5|107816.5|107835.3|107785.3|34
1723467410000|2024-08-12 12:56:50|107861.4|107811.4|107860.3|107810.3|107861.9|107811.9|107858.3|107808.3|31
1723467420000|2024-08-12 12:57:00|107860.4|107810.4|107880.9|107830.9|107880.9|107830.9|107860.4|107810.4|34
1723467430000|2024-08-12 12:57:10|107881.4|107831.4|107875.3|107825.3|107882.2|107832.2|107869|107819|31
1723467440000|2024-08-12 12:57:20|107875.4|107825.4|107868.7|107818.7|107875.4|107825.4|107865.5|107815.5|36
1723467450000|2024-08-12 12:57:30|107869|107819|107869.7|107819.7|107874.4|107824.4|107868.8|107818.8|24
1723467460000|2024-08-12 12:57:40|107869.4|107819.4|107867.1|107817.1|107869.4|107819.4|107862.9|107812.9|41
1723467470000|2024-08-12 12:57:50|107867.6|107817.6|107848.5|107798.5|107867.6|107817.6|107848.5|107798.5|37
1723467480000|2024-08-12 12:58:00|107848.6|107798.6|107848.5|107798.5|107851.4|107801.4|107846.4|107796.4|40
1723467490000|2024-08-12 12:58:10|107848.9|107798.9|107861.1|107811.1|107861.4|107811.4|107848.9|107798.9|28
1723467500000|2024-08-12 12:58:20|107861.2|107811.2|107859.7|107809.7|107861.6|107811.6|107858.5|107808.5|32
1723467510000|2024-08-12 12:58:30|107859.8|107809.8|107847.7|107797.7|107861.3|107811.3|107847.3|107797.3|41
1723467520000|2024-08-12 12:58:40|107847.8|107797.8|107826.6|107801.6|107847.8|107801.6|107824.8|107790.3|39
1723467530000|2024-08-12 12:58:50|107827.3|107802.3|107825.6|107800.6|107828.7|107803.7|107821.3|107796.3|39
1723467540000|2024-08-12 12:59:00|107826.7|107801.7|107826.9|107801.9|107829.2|107804.2|107826.5|107801.5|37
1723467550000|2024-08-12 12:59:10|107826.7|107801.7|107827|107802|107827|107802|107819.9|107794.9|48
1723467560000|2024-08-12 12:59:20|107826.9|107801.9|107821.1|107796.1|107826.9|107801.9|107817.6|107792.6|46
1723467570000|2024-08-12 12:59:30|107820.9|107795.9|107815.9|107790.9|107821.4|107796.4|107815.9|107790.9|36
1723467580000|2024-08-12 12:59:40|107815.8|107790.8|107817.3|107792.3|107817.4|107792.4|107812.3|107787.3|37
1723467590000|2024-08-12 12:59:50|107817.5|107792.5|107819.2|107794.2|107822|107797|107816.4|107791.4|44
1723467600000|2024-08-12 13:00:00|107818.5|107793.5|107801.8|107776.8|107818.5|107793.5|107797.5|107772.5|57
1723467610000|2024-08-12 13:00:10|107801.7|107776.7|107819.9|107769.9|107824.7|107776.8|107801|107769.7|51
1723467620000|2024-08-12 13:00:20|107819.8|107769.8|107838.8|107788.8|107857.8|107807.8|107819.2|107769.2|56
1723467630000|2024-08-12 13:00:30|107837.3|107787.3|107838.2|107788.2|107843.1|107793.1|107836.7|107786.7|50
1723467640000|2024-08-12 13:00:40|107838|107788|107853.3|107803.3|107853.8|107803.8|107834.6|107784.6|48
1723467650000|2024-08-12 13:00:50|107853.9|107803.9|107849.9|107799.9|107854.9|107804.9|107847.8|107797.8|46
1723467660000|2024-08-12 13:01:00|107849.7|107799.7|107852.7|107802.7|107852.7|107802.7|107840.4|107790.4|61
1723467670000|2024-08-12 13:01:10|107853.3|107803.3|107866.9|107816.9|107869.7|107819.7|107853.3|107803.3|52
1723467680000|2024-08-12 13:01:20|107866.7|107816.7|107870.5|107820.5|107874.2|107824.2|107866.7|107816.7|39
1723467690000|2024-08-12 13:01:30|107870.8|107820.8|107850.3|107800.3|107871.1|107821.1|107850.1|107800.1|46
1723467700000|2024-08-12 13:01:40|107846|107796|107859|107809|107861.2|107820.7|107840.2|107790.2|57
1723467710000|2024-08-12 13:01:50|107859.1|107809.1|107869.6|107819.6|107870.6|107825.3|107848.1|107809|46
1723467720000|2024-08-12 13:02:00|107871.4|107821.4|107868.4|107818.4|107872.8|107822.8|107865.6|107815.6|55
1723467730000|2024-08-12 13:02:10|107868.3|107818.3|107862.9|107812.9|107869.6|107819.6|107858|107808|38
1723467740000|2024-08-12 13:02:20|107863|107813|107885.8|107835.8|107887.5|107839.2|107862.4|107812.4|46
1723467750000|2024-08-12 13:02:30|107885.7|107835.7|107850.9|107800.9|107885.7|107835.7|107849.6|107799.6|50
1723467760000|2024-08-12 13:02:40|107851|107801|107834.8|107784.8|107851|107801|107834.5|107784.5|40
1723467770000|2024-08-12 13:02:50|107833.2|107783.2|107821.4|107771.4|107834.6|107784.6|107814.8|107764.8|52
1723467780000|2024-08-12 13:03:00|107828.6|107778.6|107826.4|107776.4|107836.2|107786.2|107825.2|107775.2|53
1723467790000|2024-08-12 13:03:10|107825.9|107775.9|107824.3|107774.3|107827.2|107777.2|107823.3|107773.3|41
1723467800000|2024-08-12 13:03:20|107824.5|107774.5|107822.3|107772.3|107824.7|107774.7|107821.6|107771.6|40
1723467810000|2024-08-12 13:03:30|107822.7|107772.7|107810.8|107760.8|107823.9|107773.9|107808.5|107758.5|37
1723467820000|2024-08-12 13:03:40|107810.7|107760.7|107823|107773|107824.4|107774.4|107808.6|107758.6|36
1723467830000|2024-08-12 13:03:50|107822.9|107772.9|107819.6|107769.6|107822.9|107772.9|107817.2|107767.2|21
1723467840000|2024-08-12 13:04:00|107820|107770|107822.1|107772.1|107822.2|107772.2|107819.7|107769.7|22
1723467850000|2024-08-12 13:04:10|107821.8|107771.8|107823.8|107773.8|107824.2|107774.2|107816.9|107766.9|37
1723467860000|2024-08-12 13:04:20|107823.6|107773.6|107827.8|107777.8|107830.4|107780.4|107823.5|107773.5|43
1723467870000|2024-08-12 13:04:30|107828|107778|107818.1|107768.1|107828|107778|107815.1|107765.1|33
1723467880000|2024-08-12 13:04:40|107818.2|107768.2|107818.7|107768.7|107818.7|107768.7|107817.3|107767.3|26
1723467890000|2024-08-12 13:04:50|107818.6|107768.6|107815.6|107765.6|107818.6|107768.6|107811.4|107761.4|33
1723467900000|2024-08-12 13:05:00|107817.5|107767.5|107813.3|107763.3|107817.5|107767.5|107812.7|107762.7|29
1723467910000|2024-08-12 13:05:10|107814.4|107764.4|107818.1|107768.1|107821.8|107771.8|107814.3|107764.3|37
1723467920000|2024-08-12 13:05:20|107818|107768|107813.8|107763.8|107818.1|107768.1|107813|107763|16
1723467930000|2024-08-12 13:05:30|107813.9|107763.9|107815.9|107765.9|107815.9|107765.9|107811.5|107761.5|34
1723467940000|2024-08-12 13:05:40|107816.2|107766.2|107819.2|107769.2|107821|107771|107816.1|107766.1|23
1723467950000|2024-08-12 13:05:50|107818.2|107768.2|107822.4|107772.4|107823.6|107773.6|107818.2|107768.2|22
1723467960000|2024-08-12 13:06:00|107822.8|107772.8|107822.6|107772.6|107822.8|107772.8|107815.4|107765.4|37
1723467970000|2024-08-12 13:06:10|107823|107773|107829.4|107779.4|107840.4|107790.4|107821.1|107771.1|44
1723467980000|2024-08-12 13:06:20|107807.5|107782.5|107797.2|107747.2|107807.5|107782.5|107786.8|107744.5|33
1723467990000|2024-08-12 13:06:30|107797.1|107747.1|107787|107737|107800.6|107750.6|107787|107737|41
1723468000000|2024-08-12 13:06:40|107787.1|107737.1|107785.3|107735.3|107790.1|107740.1|107780.5|107730.5|49
1723468010000|2024-08-12 13:06:50|107785.2|107735.2|107778.7|107728.7|107786.5|107736.5|107778.2|107728.2|33
1723468020000|2024-08-12 13:07:00|107778.6|107728.6|107773.6|107723.6|107778.6|107728.6|107770.6|107720.6|37
1723468030000|2024-08-12 13:07:10|107773.1|107723.1|107766.7|107716.7|107774.5|107724.5|107759.5|107709.5|44
1723468040000|2024-08-12 13:07:20|107766.9|107716.9|107759.1|107709.1|107767.3|107717.3|107757.8|107707.8|38
1723468050000|2024-08-12 13:07:30|107759.3|107709.3|107764.4|107714.4|107765.8|107715.8|107759.3|107709.3|33
1723468060000|2024-08-12 13:07:40|107764.7|107714.7|107754.2|107704.2|107764.7|107714.7|107754.2|107704.2|28
1723468070000|2024-08-12 13:07:50|107754.3|107704.3|107764.4|107714.4|107765.6|107715.6|107754.3|107704.3|20
1723468080000|2024-08-12 13:08:00|107763.7|107713.7|107757.4|107707.4|107764.9|107714.9|107756.4|107706.4|41
1723468090000|2024-08-12 13:08:10|107757.1|107707.1|107766.3|107716.3|107767.3|107717.3|107757.1|107707.1|34
1723468100000|2024-08-12 13:08:20|107766|107716|107781.7|107731.7|107782.5|107732.5|107765.6|107715.6|41
1723468110000|2024-08-12 13:08:30|107781.6|107731.6|107771|107721|107784|107734|107771|107721|25
1723468120000|2024-08-12 13:08:40|107771.2|107721.2|107787.8|107737.8|107787.8|107737.8|107771|107721|39
1723468130000|2024-08-12 13:08:50|107789.1|107739.1|107798.8|107748.8|107798.9|107748.9|107789.1|107739.1|46
1723468140000|2024-08-12 13:09:00|107798.9|107748.9|107790.7|107740.7|107803.1|107753.1|107787.5|107737.5|36
1723468150000|2024-08-12 13:09:10|107791|107741|107769.5|107719.5|107791.1|107741.1|107769.5|107719.5|32
1723468160000|2024-08-12 13:09:20|107768.3|107718.3|107769.1|107719.1|107771.3|107721.3|107767.1|107717.1|34
1723468170000|2024-08-12 13:09:30|107768.3|107718.3|107771|107721|107773.8|107723.8|107763.2|107713.2|46
1723468180000|2024-08-12 13:09:40|107770.9|107720.9|107772.3|107722.3|107772.5|107722.5|107769.8|107719.8|29
1723468190000|2024-08-12 13:09:50|107772.4|107722.4|107790.7|107740.7|107791.1|107741.1|107772.4|107722.4|42
1723468200000|2024-08-12 13:10:00|107790.4|107740.4|107775.1|107725.1|107790.4|107740.4|107774.9|107724.9|37
1723468210000|2024-08-12 13:10:10|107775.3|107725.3|107779.7|107729.7|107780.7|107730.7|107771.1|107721.1|34
1723468220000|2024-08-12 13:10:20|107779.4|107729.4|107780|107730|107783.7|107733.7|107778.1|107728.1|43
1723468230000|2024-08-12 13:10:30|107780.7|107730.7|107795.6|107745.6|107796.8|107746.8|107780.7|107730.7|42
1723468240000|2024-08-12 13:10:40|107795.5|107745.5|107803.3|107753.3|107805|107755|107786.4|107736.4|56
1723468250000|2024-08-12 13:10:50|107803.5|107753.5|107791.1|107741.1|107803.6|107753.6|107789.5|107739.5|41
1723468260000|2024-08-12 13:11:00|107791.2|107741.2|107772.6|107722.6|107793.1|107743.1|107771.8|107721.8|50
1723468270000|2024-08-12 13:11:10|107772.2|107722.2|107770.6|107720.6|107784.5|107734.5|107767.7|107717.7|45
1723468280000|2024-08-12 13:11:20|107771|107721|107772.4|107722.4|107773|107723|107768.1|107718.1|32
1723468290000|2024-08-12 13:11:30|107773|107723|107756.6|107706.6|107773|107723|107756.6|107706.6|50
1723468300000|2024-08-12 13:11:40|107758.2|107708.2|107777.1|107727.1|107779.2|107729.2|107757.3|107707.3|51
1723468310000|2024-08-12 13:11:50|107776.9|107726.9|107793.9|107743.9|107799.3|107749.3|107776.7|107726.7|52
1723468320000|2024-08-12 13:12:00|107794.1|107744.1|107796.9|107746.9|107797|107747|107792.5|107742.5|39
1723468330000|2024-08-12 13:12:10|107797.2|107747.2|107805.6|107755.6|107806.9|107756.9|107797.2|107747.2|34
1723468340000|2024-08-12 13:12:20|107805.4|107755.4|107799.8|107749.8|107805.6|107755.6|107787.7|107737.7|39
1723468350000|2024-08-12 13:12:30|107799.9|107749.9|107789.6|107739.6|107801.9|107751.9|107789.6|107739.6|47
1723468360000|2024-08-12 13:12:40|107789.5|107739.5|107783.5|107733.5|107792.9|107742.9|107777.6|107727.6|42
1723468370000|2024-08-12 13:12:50|107783.6|107733.6|107776|107726|107784.1|107734.1|107776|107726|44
1723468380000|2024-08-12 13:13:00|107775|107725|107777.3|107727.3|107777.7|107727.7|107772.8|107722.8|43
1723468390000|2024-08-12 13:13:10|107777.7|107727.7|107758.7|107708.7|107778.1|107728.1|107756.9|107706.9|47
1723468400000|2024-08-12 13:13:20|107759|107709|107749.8|107699.8|107761.7|107711.7|107744.8|107694.8|50
1723468410000|2024-08-12 13:13:30|107751.4|107701.4|107765.8|107715.8|107767.3|107717.3|107751.2|107701.2|53
1723468420000|2024-08-12 13:13:40|107767.1|107717.1|107765.1|107715.1|107776.5|107726.5|107764.6|107714.6|47
1723468430000|2024-08-12 13:13:50|107765|107715|107760.1|107710.1|107767.1|107717.1|107756.6|107706.6|47
1723468440000|2024-08-12 13:14:00|107759.4|107709.4|107747.1|107697.1|107759.7|107709.7|107746.3|107696.3|39
1723468450000|2024-08-12 13:14:10|107747.4|107697.4|107761.3|107711.3|107761.3|107711.3|107747.4|107697.4|39
1723468460000|2024-08-12 13:14:20|107762.6|107712.6|107769.3|107719.3|107769.3|107719.3|107761|107711|45
1723468470000|2024-08-12 13:14:30|107768.9|107718.9|107765.3|107715.3|107768.9|107718.9|107762.6|107712.6|34
1723468480000|2024-08-12 13:14:40|107765.2|107715.2|107766.2|107716.2|107766.7|107716.7|107765.2|107715.2|26
1723468490000|2024-08-12 13:14:50|107765.3|107715.3|107757.7|107707.7|107769.1|107719.1|107757.7|107707.7|37
1723468500000|2024-08-12 13:15:00|107757.6|107707.6|107750.8|107700.8|107759|107709|107748.7|107698.7|42
1723468510000|2024-08-12 13:15:10|107750|107700|107744.2|107694.2|107765|107715|107743.9|107693.9|56
1723468520000|2024-08-12 13:15:20|107745|107695|107739.2|107689.2|107746|107696|107739.2|107689.2|32
1723468530000|2024-08-12 13:15:30|107739.1|107689.1|107718.8|107668.8|107739.3|107689.3|107712.1|107662.1|39
1723468540000|2024-08-12 13:15:40|107718.2|107668.2|107719.4|107669.4|107720.3|107670.3|107718.1|107668.1|30
1723468550000|2024-08-12 13:15:50|107720|107670|107724.2|107674.2|107725.8|107675.8|107719.7|107669.7|22
1723468560000|2024-08-12 13:16:00|107724.9|107674.9|107713.4|107688.4|107725.6|107691.6|107712.6|107674.9|31
1723468570000|2024-08-12 13:16:10|107712.9|107687.9|107717.8|107667.8|107720.4|107687.9|107712.1|107664.9|38
1723468580000|2024-08-12 13:16:20|107718|107668|107721.2|107671.2|107736.8|107686.8|107714.7|107664.7|44
1723468590000|2024-08-12 13:16:30|107721.4|107671.4|107731|107681|107731|107681|107721.4|107671.4|35
1723468600000|2024-08-12 13:16:40|107730.7|107680.7|107743.1|107693.1|107743.1|107693.1|107730.3|107680.3|29
1723468610000|2024-08-12 13:16:50|107743|107693|107743.6|107693.6|107746.3|107696.3|107742.4|107692.4|42
1723468620000|2024-08-12 13:17:00|107743|107693|107743.1|107693.1|107743.7|107693.7|107740.6|107690.6|30
1723468630000|2024-08-12 13:17:10|107744.8|107694.8|107746.4|107696.4|107746.5|107696.5|107744.8|107694.8|18
1723468640000|2024-08-12 13:17:20|107746.5|107696.5|107752.2|107702.2|107752.8|107702.8|107746.2|107696.2|17
1723468650000|2024-08-12 13:17:30|107752.3|107702.3|107745.8|107720.8|107753.7|107720.8|107741.5|107702.3|35
1723468660000|2024-08-12 13:17:40|107745.7|107720.7|107750.9|107725.9|107750.9|107725.9|107744.6|107719.6|35
1723468670000|2024-08-12 13:17:50|107751.4|107726.4|107747.6|107722.6|107758.6|107733.6|107745.5|107720.5|32
1723468680000|2024-08-12 13:18:00|107747.7|107722.7|107744.8|107719.8|107751.1|107726.1|107739.3|107714.3|35
1723468690000|2024-08-12 13:18:10|107744.6|107719.6|107748.8|107723.8|107748.8|107723.8|107741.2|107716.2|24
1723468700000|2024-08-12 13:18:20|107750.1|107725.1|107743.8|107718.8|107761.2|107736.2|107743.5|107718.5|37
1723468710000|2024-08-12 13:18:30|107743.7|107718.7|107740.9|107715.9|107743.7|107718.7|107739.8|107714.8|33
1723468720000|2024-08-12 13:18:40|107741.2|107716.2|107744.3|107719.3|107745|107720|107740.4|107715.4|19
1723468730000|2024-08-12 13:18:50|107743.9|107718.9|107751.9|107726.9|107754.6|107729.6|107741.3|107716.3|20
1723468740000|2024-08-12 13:19:00|107751.6|107726.6|107746.1|107721.1|107752.3|107727.3|107746.1|107721.1|33
1723468750000|2024-08-12 13:19:10|107745.6|107720.6|107734.8|107709.8|107745.7|107720.7|107734.8|107709.8|29
1723468760000|2024-08-12 13:19:20|107736.7|107711.7|107741.5|107716.5|107741.5|107716.5|107736.7|107711.7|31
1723468770000|2024-08-12 13:19:30|107742.4|107717.4|107743.1|107718.1|107746|107721|107740.2|107715.2|28
1723468780000|2024-08-12 13:19:40|107744.7|107719.7|107745.2|107720.2|107745.6|107720.6|107743.4|107718.4|16
1723468790000|2024-08-12 13:19:50|107744.9|107719.9|107741.2|107716.2|107745.2|107720.2|107741.2|107716.2|17
1723468800000|2024-08-12 13:20:00|107741.3|107716.3|107769.5|107719.5|107773.1|107726.1|107740.5|107715.5|38
1723468810000|2024-08-12 13:20:10|107769.9|107719.9|107768.3|107718.3|107770.9|107720.9|107767.7|107717.7|26
1723468820000|2024-08-12 13:20:20|107768|107718|107768.6|107718.6|107769.3|107719.3|107768|107718|18
1723468830000|2024-08-12 13:20:30|107768.7|107718.7|107774.2|107724.2|107774.2|107724.2|107764.6|107714.6|36
1723468840000|2024-08-12 13:20:40|107774.1|107724.1|107777.6|107727.6|107779.3|107729.3|107773.2|107723.2|23
1723468850000|2024-08-12 13:20:50|107778|107728|107775.6|107725.6|107781.4|107731.4|107775.6|107725.6|28
1723468860000|2024-08-12 13:21:00|107775.7|107725.7|107773|107723|107776|107726|107773|107723|24
1723468870000|2024-08-12 13:21:10|107772.6|107722.6|107758.8|107708.8|107772.6|107722.6|107752.6|107702.6|45
1723468880000|2024-08-12 13:21:20|107757.1|107707.1|107765.4|107715.4|107765.8|107715.8|107756.2|107706.2|43
1723468890000|2024-08-12 13:21:30|107765.2|107715.2|107765.5|107715.5|107766.9|107716.9|107765|107715|21
1723468900000|2024-08-12 13:21:40|107765.4|107715.4|107760.9|107710.9|107765.4|107715.4|107760.2|107710.2|34
1723468910000|2024-08-12 13:21:50|107760.8|107710.8|107760.2|107710.2|107760.8|107710.8|107755.4|107705.4|26
1723468920000|2024-08-12 13:22:00|107760.4|107710.4|107772.2|107722.2|107772.4|107722.4|107760.4|107710.4|33
1723468930000|2024-08-12 13:22:10|107772|107722|107776.2|107726.2|107776.4|107726.4|107772|107722|23
1723468940000|2024-08-12 13:22:20|107775.7|107725.7|107754.4|107729.4|107776.9|107729.7|107749.6|107711.1|43
1723468950000|2024-08-12 13:22:30|107754.5|107729.5|107761.9|107711.9|107772.4|107729.7|107754.5|107711.9|31
1723468960000|2024-08-12 13:22:40|107762|107712|107745.8|107695.8|107762.3|107712.3|107740.1|107690.1|40
1723468970000|2024-08-12 13:22:50|107745.9|107695.9|107737.5|107712.5|107746.2|107712.7|107727.4|107695.1|31
1723468980000|2024-08-12 13:23:00|107737.7|107712.7|107736.1|107711.1|107738.8|107713.8|107735.5|107710.5|38
1723468990000|2024-08-12 13:23:10|107736.4|107711.4|107735.5|107710.5|107744.9|107719.9|107735.5|107710.5|34
1723469000000|2024-08-12 13:23:20|107735.4|107710.4|107733.4|107708.4|107736.5|107711.5|107730.9|107705.9|49
1723469010000|2024-08-12 13:23:30|107732.7|107707.7|107723.4|107698.4|107733.8|107708.8|107713|107688|48
1723469020000|2024-08-12 13:23:40|107723.2|107698.2|107727.7|107677.7|107733.3|107704.7|107723.1|107677.7|47
1723469030000|2024-08-12 13:23:50|107726.6|107676.6|107731.1|107681.1|107731.8|107681.8|107722|107672|31
1723469040000|2024-08-12 13:24:00|107731.2|107681.2|107748.4|107698.4|107750.3|107700.3|107731|107681|50
1723469050000|2024-08-12 13:24:10|107748.3|107698.3|107748.2|107698.2|107748.3|107698.3|107744.2|107694.2|36
1723469060000|2024-08-12 13:24:20|107746.9|107696.9|107748.8|107698.8|107750.3|107700.3|107731.4|107681.4|50
1723469070000|2024-08-12 13:24:30|107748.5|107698.5|107732.5|107682.5|107748.5|107698.5|107730.4|107680.4|46
1723469080000|2024-08-12 13:24:40|107732.4|107682.4|107745.3|107695.3|107748.2|107698.2|107732.4|107682.4|32
1723469090000|2024-08-12 13:24:50|107745.7|107695.7|107744|107694|107746.3|107696.3|107743.7|107693.7|18
1723469100000|2024-08-12 13:25:00|107744.2|107694.2|107732.9|107682.9|107744.2|107694.2|107732.8|107682.8|43
1723469110000|2024-08-12 13:25:10|107732.8|107682.8|107737.3|107687.3|107737.9|107687.9|107727.9|107677.9|26
1723469120000|2024-08-12 13:25:20|107737.6|107687.6|107729.4|107679.4|107741|107691|107729.4|107679.4|45
1723469130000|2024-08-12 13:25:30|107729.9|107679.9|107729.9|107679.9|107732.8|107682.8|107723.7|107673.7|33
1723469140000|2024-08-12 13:25:40|107729.6|107679.6|107729.5|107679.5|107732|107682|107725.6|107675.6|37
1723469150000|2024-08-12 13:25:50|107726.8|107676.8|107710.9|107660.9|107726.8|107676.8|107709|107659|58
1723469160000|2024-08-12 13:26:00|107711.3|107661.3|107707.8|107657.8|107712.6|107662.6|107706.5|107656.5|47
1723469170000|2024-08-12 13:26:10|107708.7|107658.7|107715.8|107665.8|107717.6|107667.6|107705.8|107655.8|56
1723469180000|2024-08-12 13:26:20|107714.9|107664.9|107706.2|107656.2|107714.9|107664.9|107706.2|107656.2|40
1723469190000|2024-08-12 13:26:30|107705.8|107655.8|107702.3|107652.3|107706.8|107656.8|107697.9|107647.9|43
1723469200000|2024-08-12 13:26:40|107701.9|107651.9|107708.6|107658.6|107709.1|107659.1|107699|107649|41
1723469210000|2024-08-12 13:26:50|107709|107659|107721.4|107671.4|107721.5|107671.5|107708.9|107658.9|38
1723469220000|2024-08-12 13:27:00|107721.6|107671.6|107719.7|107669.7|107723.6|107673.6|107718.4|107668.4|44
1723469230000|2024-08-12 13:27:10|107719.9|107669.9|107726.2|107676.2|107726.9|107676.9|107719.9|107669.9|33
1723469240000|2024-08-12 13:27:20|107726|107676|107714.4|107664.4|107726.1|107676.1|107713.7|107663.7|36
1723469250000|2024-08-12 13:27:30|107714.1|107664.1|107723.3|107673.3|107724.7|107674.7|107714.1|107664.1|40
1723469260000|2024-08-12 13:27:40|107723.2|107673.2|107723.5|107673.5|107724.9|107674.9|107721.2|107671.2|36
1723469270000|2024-08-12 13:27:50|107723.4|107673.4|107733.8|107683.8|107734.8|107684.8|107723.4|107673.4|35
1723469280000|2024-08-12 13:28:00|107734.2|107684.2|107731.2|107681.2|107744.9|107694.9|107731|107681|48
1723469290000|2024-08-12 13:28:10|107731|107681|107729.6|107679.6|107735.1|107685.1|107727.7|107677.7|44
1723469300000|2024-08-12 13:28:20|107729.9|107679.9|107730.2|107680.2|107730.3|107680.3|107727.1|107677.1|43
1723469310000|2024-08-12 13:28:30|107730.1|107680.1|107727.6|107677.6|107733.6|107683.6|107723.9|107673.9|43
1723469320000|2024-08-12 13:28:40|107728.2|107678.2|107722.9|107672.9|107731.3|107681.3|107722.3|107672.3|40
1723469330000|2024-08-12 13:28:50|107723.2|107673.2|107721.4|107671.4|107723.2|107673.2|107718.2|107668.2|34
1723469340000|2024-08-12 13:29:00|107721|107671|107720.4|107670.4|107728.1|107678.1|107719.4|107669.4|52
1723469350000|2024-08-12 13:29:10|107720.9|107670.9|107721.4|107671.4|107724.5|107674.5|107719|107669|41
1723469360000|2024-08-12 13:29:20|107720.3|107670.3|107721.1|107671.1|107721.8|107671.8|107720.1|107670.1|19
1723469370000|2024-08-12 13:29:30|107721.9|107671.9|107717.2|107692.2|107731.6|107694.7|107717.2|107671.3|28
1723469380000|2024-08-12 13:29:40|107717.3|107692.3|107710.5|107685.5|107717.4|107692.4|107710.5|107685.5|28
1723469390000|2024-08-12 13:29:50|107710.4|107685.4|107703.9|107678.9|107713.2|107688.2|107697.4|107672.4|43
1723469400000|2024-08-12 13:30:00|107704.2|107679.2|107723.3|107698.3|107727.2|107702.2|107704.2|107679.2|51
1723469410000|2024-08-12 13:30:10|107723.1|107698.1|107716.7|107691.7|107723.1|107698.1|107715.6|107690.6|35
1723469420000|2024-08-12 13:30:20|107717.1|107692.1|107724.7|107674.7|107726.4|107692.1|107713.7|107670.6|40
1723469430000|2024-08-12 13:30:30|107724.6|107674.6|107725.6|107675.6|107732.4|107682.4|107723.8|107673.8|43
1723469440000|2024-08-12 13:30:40|107726.4|107676.4|107729.5|107679.5|107729.6|107679.6|107722.5|107672.5|32
1723469450000|2024-08-12 13:30:50|107729.1|107679.1|107726.1|107676.1|107729.7|107679.7|107724.3|107674.3|32
1723469460000|2024-08-12 13:31:00|107725.6|107675.6|107731.4|107681.4|107733.7|107683.7|107725.6|107675.6|38
1723469470000|2024-08-12 13:31:10|107731.9|107681.9|107743.3|107693.3|107744.1|107694.1|107731.9|107681.9|42
1723469480000|2024-08-12 13:31:20|107746.1|107696.1|107760.6|107710.6|107762.5|107712.5|107746.1|107696.1|41
1723469490000|2024-08-12 13:31:30|107761|107711|107775|107725|107775.9|107725.9|107761|107711|51
1723469500000|2024-08-12 13:31:40|107774.8|107724.8|107772.3|107722.3|107774.8|107724.8|107767.7|107717.7|48
1723469510000|2024-08-12 13:31:50|107771.8|107721.8|107767.6|107717.6|107771.8|107721.8|107766.6|107716.6|33
1723469520000|2024-08-12 13:32:00|107767.4|107717.4|107772.3|107722.3|107772.8|107722.8|107767.2|107717.2|20
1723469530000|2024-08-12 13:32:10|107772.2|107722.2|107732.3|107682.3|107772.9|107722.9|107731.4|107681.4|50
1723469540000|2024-08-12 13:32:20|107730.4|107680.4|107720.7|107670.7|107733.3|107683.3|107720|107670|47
1723469550000|2024-08-12 13:32:30|107720.8|107670.8|107715.1|107665.1|107723|107673|107711.5|107661.5|40
1723469560000|2024-08-12 13:32:40|107714.8|107664.8|107712.8|107662.8|107714.8|107664.8|107710.8|107660.8|36
1723469570000|2024-08-12 13:32:50|107712.5|107662.5|107675.9|107625.9|107713.5|107663.5|107675.8|107625.8|28
1723469580000|2024-08-12 13:33:00|107676|107626|107666.2|107616.2|107685.3|107635.3|107665.9|107615.9|58
1723469590000|2024-08-12 13:33:10|107666.4|107616.4|107676|107626|107678.9|107628.9|107664.4|107614.4|53
1723469600000|2024-08-12 13:33:20|107675.8|107625.8|107662.7|107612.7|107680.5|107630.5|107662.2|107612.2|59
1723469610000|2024-08-12 13:33:30|107662.6|107612.6|107666|107616|107667.3|107617.3|107660.7|107610.7|46
1723469620000|2024-08-12 13:33:40|107666.1|107616.1|107660.7|107610.7|107671.7|107621.7|107659.8|107609.8|50
1723469630000|2024-08-12 13:33:50|107660.4|107610.4|107643.7|107593.7|107660.8|107610.8|107642.1|107592.1|50
1723469640000|2024-08-12 13:34:00|107645.5|107595.5|107640.4|107590.4|107650|107600|107638.9|107588.9|48
1723469650000|2024-08-12 13:34:10|107640.2|107590.2|107637.4|107587.4|107640.3|107590.3|107637.1|107587.1|23
1723469660000|2024-08-12 13:34:20|107637.1|107587.1|107618.1|107593.1|107637.2|107598.6|107616.9|107585.7|27
1723469670000|2024-08-12 13:34:30|107617.8|107592.8|107614.7|107589.7|107619.7|107594.7|107614.2|107589.2|34
1723469680000|2024-08-12 13:34:40|107614.9|107589.9|107629.4|107579.4|107629.4|107589.9|107605.7|107577.8|35
1723469690000|2024-08-12 13:34:50|107629.1|107579.1|107651|107601|107652.2|107615.9|107614.6|107577.8|47
1723469700000|2024-08-12 13:35:00|107648.3|107598.3|107628|107578|107648.3|107598.3|107627.4|107577.4|41
1723469710000|2024-08-12 13:35:10|107627.9|107577.9|107628.2|107578.2|107628.4|107578.4|107626.8|107576.8|23
1723469720000|2024-08-12 13:35:20|107628.4|107578.4|107625.4|107600.4|107638.6|107603.7|107624.8|107578.4|43
1723469730000|2024-08-12 13:35:30|107625|107600|107627.3|107602.3|107629.6|107604.6|107625|107600|36
1723469740000|2024-08-12 13:35:40|107628.1|107603.1|107650.5|107600.5|107655.2|107605.9|107627.1|107599.8|37
1723469750000|2024-08-12 13:35:50|107650.6|107600.6|107648.2|107623.2|107662|107623.2|107647.6|107597.6|43
1723469760000|2024-08-12 13:36:00|107648.1|107623.1|107639.6|107614.6|107649|107624|107639.6|107614.6|39
1723469770000|2024-08-12 13:36:10|107639.7|107614.7|107636.4|107611.4|107650.4|107614.7|107636.1|107600.4|19
1723469780000|2024-08-12 13:36:20|107636.2|107611.2|107676.2|107626.2|107677.2|107627.2|107635.6|107603.2|47
1723469790000|2024-08-12 13:36:30|107677|107627|107672.4|107647.4|107682.5|107657.5|107672.1|107626.2|45
1723469800000|2024-08-12 13:36:40|107671.5|107646.5|107673.4|107623.4|107673.4|107647.9|107662.4|107618.4|39
1723469810000|2024-08-12 13:36:50|107673.7|107623.7|107683.9|107633.9|107683.9|107633.9|107673.7|107623.7|22
1723469820000|2024-08-12 13:37:00|107685.9|107635.9|107672.1|107622.1|107685.9|107635.9|107671.4|107621.4|43
1723469830000|2024-08-12 13:37:10|107672.2|107622.2|107673.3|107623.3|107675.7|107625.7|107671.5|107621.5|47
1723469840000|2024-08-12 13:37:20|107674.1|107624.1|107683.2|107633.2|107683.2|107633.2|107673.4|107623.4|46
1723469850000|2024-08-12 13:37:30|107683.8|107633.8|107684.5|107634.5|107688.8|107638.8|107681.8|107631.8|37
1723469860000|2024-08-12 13:37:40|107683.4|107633.4|107683.3|107633.3|107684.7|107634.7|107677.4|107627.4|30
1723469870000|2024-08-12 13:37:50|107684.4|107634.4|107691.9|107641.9|107693.3|107643.3|107684|107634|29
1723469880000|2024-08-12 13:38:00|107688.3|107638.3|107686.6|107661.6|107688.3|107662|107674.9|107636.2|48
1723469890000|2024-08-12 13:38:10|107686.7|107661.7|107681.1|107656.1|107692.7|107667.7|107681.1|107656.1|51
1723469900000|2024-08-12 13:38:20|107681.4|107656.4|107698.8|107673.8|107700.5|107675.5|107681.4|107656.4|41
1723469910000|2024-08-12 13:38:30|107699|107674|107703.4|107678.4|107705.8|107680.8|107699|107674|44
1723469920000|2024-08-12 13:38:40|107704.8|107679.8|107693.2|107668.2|107704.9|107679.9|107692.2|107667.2|39
1723469930000|2024-08-12 13:38:50|107693.3|107668.3|107673.8|107648.8|107693.3|107668.3|107673.6|107648.6|25
1723469940000|2024-08-12 13:39:00|107673.9|107648.9|107675|107650|107682.9|107657.9|107673.6|107648.6|36
1723469950000|2024-08-12 13:39:10|107675.1|107650.1|107683|107658|107683.1|107658.1|107675|107650|35
1723469960000|2024-08-12 13:39:20|107683.2|107658.2|107686.7|107661.7|107686.7|107661.7|107677.2|107652.2|37
1723469970000|2024-08-12 13:39:30|107686.5|107661.5|107719.7|107669.7|107720.3|107670.3|107686.5|107661.5|39
1723469980000|2024-08-12 13:39:40|107719.8|107669.8|107699.8|107674.8|107719.8|107676.2|107699.3|107664|26
1723469990000|2024-08-12 13:39:50|107699.5|107674.5|107695.7|107670.7|107699.5|107674.5|107694.4|107669.4|32
1723470000000|2024-08-12 13:40:00|107694.7|107669.7|107706.8|107656.8|107707.8|107669.7|107687.4|107649.9|47
1723470010000|2024-08-12 13:40:10|107707.3|107657.3|107712.8|107662.8|107716.1|107666.1|107707.3|107657.3|36
1723470020000|2024-08-12 13:40:20|107713|107663|107696.2|107646.2|107713|107663|107696.2|107646.2|37
1723470030000|2024-08-12 13:40:30|107697.1|107647.1|107699.2|107649.2|107701.6|107651.6|107697.1|107647.1|47
1723470040000|2024-08-12 13:40:40|107699.1|107649.1|107707.8|107657.8|107710.8|107660.8|107694.7|107644.7|48
1723470050000|2024-08-12 13:40:50|107708|107658|107705.3|107655.3|107708.2|107658.2|107704.8|107654.8|33
1723470060000|2024-08-12 13:41:00|107704.9|107654.9|107700.7|107650.7|107707.2|107657.2|107698.5|107648.5|48
1723470070000|2024-08-12 13:41:10|107700.8|107650.8|107701.7|107676.7|107710.6|107676.9|107688.3|107650.4|50
1723470080000|2024-08-12 13:41:20|107703.1|107678.1|107724.4|107674.4|107725.5|107679.8|107701.8|107673.2|43
1723470090000|2024-08-12 13:41:30|107724.5|107674.5|107748.8|107698.8|107748.8|107698.8|107724.5|107674.5|54
1723470100000|2024-08-12 13:41:40|107748.5|107698.5|107717.6|107667.6|107749.8|107699.8|107717.6|107667.6|44
1723470110000|2024-08-12 13:41:50|107717.1|107667.1|107722.1|107672.1|107726.1|107676.1|107717.1|107667.1|50
1723470120000|2024-08-12 13:42:00|107723|107673|107750.3|107700.3|107750.3|107700.3|107722.4|107672.4|54
1723470130000|2024-08-12 13:42:10|107750.1|107700.1|107767.7|107717.7|107767.7|107717.7|107749.1|107699.1|58
1723470140000|2024-08-12 13:42:20|107767.8|107717.8|107772|107722|107773.5|107723.5|107753.1|107703.1|56
1723470150000|2024-08-12 13:42:30|107771.9|107721.9|107770.8|107720.8|107772.1|107722.1|107768.4|107718.4|41
1723470160000|2024-08-12 13:42:40|107770.7|107720.7|107757.5|107707.5|107770.7|107720.7|107757.5|107707.5|43
1723470170000|2024-08-12 13:42:50|107758.9|107708.9|107759.6|107709.6|107762.1|107712.1|107756.9|107706.9|40
1723470180000|2024-08-12 13:43:00|107760.1|107710.1|107742.8|107692.8|107760.1|107710.1|107742.4|107692.4|47
1723470190000|2024-08-12 13:43:10|107742.9|107692.9|107732.4|107707.4|107746.3|107709.8|107731.2|107691.6|41
1723470200000|2024-08-12 13:43:20|107731.6|107706.6|107758.7|107708.7|107758.7|107710.1|107731.2|107702|40
1723470210000|2024-08-12 13:43:30|107761|107711|107762.7|107712.7|107762.7|107712.7|107756|107706|45
1723470220000|2024-08-12 13:43:40|107763|107713|107770|107720|107772.3|107722.3|107763|107713|35
1723470230000|2024-08-12 13:43:50|107769.9|107719.9|107788.8|107738.8|107789|107739|107769.7|107719.7|53
1723470240000|2024-08-12 13:44:00|107786.5|107736.5|107800.1|107750.1|107804.8|107754.8|107781.4|107731.4|47
1723470250000|2024-08-12 13:44:10|107801.1|107751.1|107794.3|107744.3|107808.5|107758.5|107791.9|107741.9|50
1723470260000|2024-08-12 13:44:20|107793.7|107743.7|107811.6|107761.6|107811.7|107761.7|107793.7|107743.7|34
1723470270000|2024-08-12 13:44:30|107812.4|107762.4|107821.3|107771.3|107822.4|107772.4|107812|107762|47
1723470280000|2024-08-12 13:44:40|107821.1|107771.1|107812|107762|107825.9|107775.9|107811.3|107761.3|51
1723470290000|2024-08-12 13:44:50|107811.7|107761.7|107815|107765|107815|107765|107811.7|107761.7|45
1723470300000|2024-08-12 13:45:00|107814.8|107764.8|107801.8|107751.8|107815.7|107765.7|107801.7|107751.7|50
1723470310000|2024-08-12 13:45:10|107802.4|107752.4|107783.6|107733.6|107803.2|107753.2|107782.7|107732.7|48
1723470320000|2024-08-12 13:45:20|107783.5|107733.5|107797.8|107747.8|107800|107750|107783.5|107733.5|61
1723470330000|2024-08-12 13:45:30|107798|107748|107786.2|107736.2|107798.9|107748.9|107786|107736|58
1723470340000|2024-08-12 13:45:40|107787.4|107737.4|107794.4|107744.4|107796.2|107746.2|107786.7|107736.7|60
1723470350000|2024-08-12 13:45:50|107794.3|107744.3|107792.2|107742.2|107794.3|107744.3|107786.2|107736.2|44
1723470360000|2024-08-12 13:46:00|107792.1|107742.1|107790.9|107740.9|107792.5|107742.5|107785.3|107735.3|52
1723470370000|2024-08-12 13:46:10|107791.3|107741.3|107805.2|107755.2|107805.5|107755.5|107791.3|107741.3|49
1723470380000|2024-08-12 13:46:20|107805.6|107755.6|107842.4|107792.4|107849.4|107799.4|107795|107755.4|47
1723470390000|2024-08-12 13:46:30|107841.9|107791.9|107845.8|107795.8|107845.8|107795.8|107830.6|107780.6|65
1723470400000|2024-08-12 13:46:40|107846|107796|107855.5|107805.5|107860.7|107810.7|107844|107794|56
1723470410000|2024-08-12 13:46:50|107854.7|107804.7|107850.5|107800.5|107856.4|107806.4|107839.8|107789.8|53
1723470420000|2024-08-12 13:47:00|107850.6|107800.6|107862.8|107812.8|107869.8|107819.8|107850.5|107800.5|61
1723470430000|2024-08-12 13:47:10|107862.4|107812.4|107862.8|107812.8|107869.1|107819.1|107862|107812|62
1723470440000|2024-08-12 13:47:20|107862.6|107812.6|107866.2|107816.2|107879.8|107829.8|107862.3|107812.3|59
1723470450000|2024-08-12 13:47:30|107867.7|107817.7|107883.1|107833.1|107883.7|107833.7|107867.7|107817.7|56
1723470460000|2024-08-12 13:47:40|107882.8|107832.8|107891.9|107841.9|107897.9|107847.9|107882.6|107832.6|62
1723470470000|2024-08-12 13:47:50|107891.3|107841.3|107900.9|107850.9|107900.9|107850.9|107890.8|107840.8|62
1723470480000|2024-08-12 13:48:00|107901.2|107851.2|107896.5|107846.5|107917.9|107867.9|107878.8|107828.8|69
1723470490000|2024-08-12 13:48:10|107897.4|107847.4|107901.9|107851.9|107908|107858|107897.4|107847.4|56
1723470500000|2024-08-12 13:48:20|107902.1|107852.1|107890.3|107840.3|107902.3|107852.3|107890.3|107840.3|50
1723470510000|2024-08-12 13:48:30|107883.9|107833.9|107882.1|107832.1|107883.9|107833.9|107871.8|107821.8|52
1723470520000|2024-08-12 13:48:40|107881.4|107831.4|107888.1|107838.1|107888.1|107838.1|107875.2|107825.2|50
1723470530000|2024-08-12 13:48:50|107887.5|107837.5|107882.7|107832.7|107890.4|107840.4|107882.7|107832.7|44
1723470540000|2024-08-12 13:49:00|107883.3|107833.3|107877.8|107827.8|107887.2|107837.2|107876.8|107826.8|56
1723470550000|2024-08-12 13:49:10|107876.5|107826.5|107871|107821|107877.4|107827.4|107869.9|107819.9|45
1723470560000|2024-08-12 13:49:20|107871.3|107821.3|107884.7|107834.7|107886.4|107836.4|107866.9|107816.9|57
1723470570000|2024-08-12 13:49:30|107884.4|107834.4|107878.7|107828.7|107884.4|107834.4|107874.5|107824.5|58
1723470580000|2024-08-12 13:49:40|107878.2|107828.2|107879.5|107829.5|107882.5|107832.5|107876.7|107826.7|49
1723470590000|2024-08-12 13:49:50|107879.1|107829.1|107869|107819|107883.2|107833.2|107869|107819|48
1723470600000|2024-08-12 13:50:00|107868.5|107818.5|107848.1|107798.1|107868.5|107818.5|107847.7|107797.7|46
1723470610000|2024-08-12 13:50:10|107848.4|107798.4|107838|107788|107848.4|107798.4|107838|107788|47
1723470620000|2024-08-12 13:50:20|107837.9|107787.9|107819.3|107769.3|107838.5|107788.5|107818.9|107768.9|56
1723470630000|2024-08-12 13:50:30|107820.4|107770.4|107825.4|107775.4|107827.6|107777.6|107812.4|107762.4|57
1723470640000|2024-08-12 13:50:40|107825.9|107775.9|107802.9|107752.9|107825.9|107775.9|107799|107749|54
1723470650000|2024-08-12 13:50:50|107803|107753|107802.5|107752.5|107804|107754|107795.7|107745.7|55
1723470660000|2024-08-12 13:51:00|107802.4|107752.4|107782.7|107732.7|107806.1|107756.1|107779.7|107729.7|55
1723470670000|2024-08-12 13:51:10|107783.1|107733.1|107815.1|107765.1|107815.1|107778.9|107781.4|107731.4|57
1723470680000|2024-08-12 13:51:20|107815.3|107765.3|107833.4|107783.4|107833.4|107783.4|107815.1|107765.1|47
1723470690000|2024-08-12 13:51:30|107832.7|107782.7|107827|107777|107834.7|107784.7|107825.9|107775.9|51
1723470700000|2024-08-12 13:51:40|107827.9|107777.9|107830.9|107780.9|107831.4|107781.4|107824.6|107774.6|43
1723470710000|2024-08-12 13:51:50|107831.4|107781.4|107828.9|107778.9|107833.2|107783.2|107828.6|107778.6|33
1723470720000|2024-08-12 13:52:00|107828.5|107778.5|107819.6|107769.6|107828.6|107778.6|107813|107763|43
1723470730000|2024-08-12 13:52:10|107819.7|107769.7|107826.9|107776.9|107835.7|107785.7|107815.3|107765.3|55
1723470740000|2024-08-12 13:52:20|107827|107777|107827.9|107777.9|107828.4|107778.4|107825.9|107775.9|42
1723470750000|2024-08-12 13:52:30|107828|107778|107835.3|107785.3|107839|107789|107828|107778|46
1723470760000|2024-08-12 13:52:40|107824.5|107799.5|107818.1|107793.1|107826.7|107801.7|107813.4|107788.4|45
1723470770000|2024-08-12 13:52:50|107818|107793|107817.8|107792.8|107820.7|107795.7|107814.6|107789.6|48
1723470780000|2024-08-12 13:53:00|107818|107793|107827.5|107802.5|107827.6|107802.6|107818|107793|39
1723470790000|2024-08-12 13:53:10|107826.5|107801.5|107821.3|107796.3|107826.5|107801.5|107821.2|107796.2|39
1723470800000|2024-08-12 13:53:20|107822|107797|107825.2|107800.2|107827.9|107802.9|107822|107797|43
1723470810000|2024-08-12 13:53:30|107825.5|107800.5|107823.9|107798.9|107828.9|107803.9|107823.5|107798.5|30
1723470820000|2024-08-12 13:53:40|107824|107799|107823.5|107798.5|107825.2|107800.2|107823|107798|24
1723470830000|2024-08-12 13:53:50|107823.4|107798.4|107812.5|107762.5|107827.4|107798.7|107807.6|107757.6|49
1723470840000|2024-08-12 13:54:00|107812.8|107762.8|107805.7|107755.7|107815.8|107765.8|107805.7|107755.7|53
1723470850000|2024-08-12 13:54:10|107806|107756|107807.1|107757.1|107814.3|107764.3|107802.5|107752.5|61
1723470860000|2024-08-12 13:54:20|107807.4|107757.4|107848|107798|107848|107798|107807.4|107757.4|59
1723470870000|2024-08-12 13:54:30|107847.3|107797.3|107839.6|107789.6|107851.2|107801.2|107839.6|107789.6|53
1723470880000|2024-08-12 13:54:40|107839.2|107789.2|107840.4|107790.4|107842.5|107792.5|107837.5|107787.5|51
1723470890000|2024-08-12 13:54:50|107839.2|107789.2|107846.4|107796.4|107852.5|107802.5|107839.2|107789.2|41
1723470900000|2024-08-12 13:55:00|107847.6|107797.6|107837.5|107787.5|107848.2|107798.2|107834.4|107784.4|47
1723470910000|2024-08-12 13:55:10|107836.3|107786.3|107828.4|107778.4|107836.5|107786.5|107825.4|107775.4|34
1723470920000|2024-08-12 13:55:20|107828.2|107778.2|107816.9|107766.9|107832.3|107782.3|107816.7|107766.7|42
1723470930000|2024-08-12 13:55:30|107817|107767|107816.8|107766.8|107819.5|107769.5|107810.8|107760.8|46
1723470940000|2024-08-12 13:55:40|107814.6|107764.6|107812.5|107762.5|107820.6|107770.6|107811.9|107761.9|67
1723470950000|2024-08-12 13:55:50|107812.7|107762.7|107818.6|107768.6|107818.8|107768.8|107810.1|107760.1|55
1723470960000|2024-08-12 13:56:00|107818.7|107768.7|107822|107772|107823.6|107773.6|107814.6|107764.6|48
1723470970000|2024-08-12 13:56:10|107821.9|107771.9|107823.1|107773.1|107825.5|107775.5|107821.8|107771.8|36
1723470980000|2024-08-12 13:56:20|107823.2|107773.2|107825.2|107775.2|107828.8|107778.8|107823.1|107773.1|46
1723470990000|2024-08-12 13:56:30|107824.6|107774.6|107830.3|107780.3|107832|107782|107824.3|107774.3|43
1723471000000|2024-08-12 13:56:40|107830.5|107780.5|107827.3|107777.3|107832.5|107782.5|107827.3|107777.3|48
1723471010000|2024-08-12 13:56:50|107827.2|107777.2|107825.5|107775.5|107829.4|107779.4|107825.3|107775.3|39
1723471020000|2024-08-12 13:57:00|107826.1|107776.1|107834.4|107784.4|107835|107785|107819.5|107769.5|47
1723471030000|2024-08-12 13:57:10|107834.7|107784.7|107849.4|107799.4|107851.5|107801.5|107834.7|107784.7|61
1723471040000|2024-08-12 13:57:20|107849.3|107799.3|107839.1|107789.1|107850.8|107800.8|107832.3|107782.3|41
1723471050000|2024-08-12 13:57:30|107839.5|107789.5|107840.6|107790.6|107843|107793|107839.5|107789.5|50
1723471060000|2024-08-12 13:57:40|107840.3|107790.3|107853.9|107803.9|107857.5|107807.5|107839.9|107789.9|47
1723471070000|2024-08-12 13:57:50|107853.7|107803.7|107853.7|107803.7|107857.6|107807.6|107851.5|107801.5|41
1723471080000|2024-08-12 13:58:00|107853|107803|107830.3|107780.3|107853|107803|107826.8|107776.8|64
1723471090000|2024-08-12 13:58:10|107830.8|107780.8|107839.8|107789.8|107841.6|107791.6|107830.6|107780.6|55
1723471100000|2024-08-12 13:58:20|107840.3|107790.3|107837.9|107787.9|107844.3|107794.3|107834.6|107784.6|57
1723471110000|2024-08-12 13:58:30|107838|107788|107835.3|107785.3|107841.8|107791.8|107833.8|107783.8|49
1723471120000|2024-08-12 13:58:40|107835.8|107785.8|107849.5|107799.5|107850.4|107800.4|107834.8|107784.8|55
1723471130000|2024-08-12 13:58:50|107849.3|107799.3|107842.9|107792.9|107850.4|107800.4|107836.7|107786.7|53
1723471140000|2024-08-12 13:59:00|107842.7|107792.7|107846.2|107796.2|107846.2|107796.2|107837.9|107787.9|55
1723471150000|2024-08-12 13:59:10|107846|107796|107831.8|107806.8|107846|107811.1|107823.3|107795.4|51
1723471160000|2024-08-12 13:59:20|107831.3|107806.3|107828.3|107803.3|107834|107809|107828|107803|52
1723471170000|2024-08-12 13:59:30|107828.4|107803.4|107826.4|107801.4|107829.4|107804.4|107823.8|107798.8|48
1723471180000|2024-08-12 13:59:40|107826.2|107801.2|107823|107798|107826.2|107801.2|107822.7|107797.7|30
1723471190000|2024-08-12 13:59:50|107823.3|107798.3|107823.1|107798.1|107823.6|107798.6|107819.6|107794.6|41
1723471200000|2024-08-12 14:00:00|107823.2|107798.2|107855.8|107830.8|107856.8|107831.8|107822.3|107797.3|65
1723471210000|2024-08-12 14:00:10|107855.5|107830.5|107821.2|107796.2|107856.8|107831.8|107820|107795|56
1723471220000|2024-08-12 14:00:20|107821.3|107796.3|107826.7|107801.7|107830.5|107805.5|107821.3|107796.3|63
1723471230000|2024-08-12 14:00:30|107825.8|107800.8|107829.7|107804.7|107838.6|107813.6|107825.8|107800.8|67
1723471240000|2024-08-12 14:00:40|107830|107805|107848|107823|107848.8|107823.8|107830|107805|61
1723471250000|2024-08-12 14:00:50|107849.9|107824.9|107844.6|107819.6|107858|107833|107844.4|107819.4|60
1723471260000|2024-08-12 14:01:00|107843.9|107818.9|107823|107798|107843.9|107818.9|107823|107798|56
1723471270000|2024-08-12 14:01:10|107823.4|107798.4|107840.4|107815.4|107840.4|107815.4|107821.9|107796.9|51
1723471280000|2024-08-12 14:01:20|107840.1|107815.1|107841|107816|107841.2|107816.2|107835.7|107810.7|54
1723471290000|2024-08-12 14:01:30|107840.3|107815.3|107827.1|107802.1|107840.5|107815.5|107824.2|107799.2|64
1723471300000|2024-08-12 14:01:40|107827.5|107802.5|107816.9|107791.9|107828.6|107803.6|107815.6|107790.6|59
1723471310000|2024-08-12 14:01:50|107817.2|107792.2|107820.5|107795.5|107820.7|107795.7|107811|107786|53
1723471320000|2024-08-12 14:02:00|107819.6|107794.6|107836.7|107811.7|107840.2|107815.2|107818.8|107793.8|62
1723471330000|2024-08-12 14:02:10|107836.9|107811.9|107852.7|107827.7|107852.8|107827.8|107834.2|107809.2|59
1723471340000|2024-08-12 14:02:20|107851.7|107826.7|107825.3|107800.3|107855.8|107830.8|107825|107800|56
1723471350000|2024-08-12 14:02:30|107825.7|107800.7|107825.8|107800.8|107829.7|107804.7|107821.9|107796.9|56
1723471360000|2024-08-12 14:02:40|107825.7|107800.7|107839.7|107814.7|107839.9|107814.9|107824.9|107799.9|55
1723471370000|2024-08-12 14:02:50|107839.8|107814.8|107856.3|107806.3|107859.4|107823.3|107839.7|107796|55
1723471380000|2024-08-12 14:03:00|107855.9|107805.9|107857.2|107807.2|107863.4|107813.4|107855.8|107805.8|52
1723471390000|2024-08-12 14:03:10|107856.9|107806.9|107849.9|107799.9|107861.8|107811.8|107849.2|107799.2|50
1723471400000|2024-08-12 14:03:20|107850.3|107800.3|107824.6|107799.6|107850.5|107803.3|107823.1|107787.9|63
1723471410000|2024-08-12 14:03:30|107825.2|107800.2|107815.1|107765.1|107825.2|107800.2|107804.1|107764.8|61
1723471420000|2024-08-12 14:03:40|107815.2|107765.2|107815.3|107765.3|107816.5|107766.5|107810.1|107760.1|55
1723471430000|2024-08-12 14:03:50|107815|107765|107806.6|107756.6|107819.1|107769.1|107805.8|107755.8|46
1723471440000|2024-08-12 14:04:00|107807.1|107757.1|107835.8|107785.8|107836|107786|107806.3|107756.3|51
1723471450000|2024-08-12 14:04:10|107842.2|107792.2|107833.8|107808.8|107842.2|107810.5|107828.9|107792.2|52
1723471460000|2024-08-12 14:04:20|107833.9|107808.9|107828.7|107803.7|107834.1|107809.1|107822.9|107797.9|41
1723471470000|2024-08-12 14:04:30|107831.3|107806.3|107833.2|107808.2|107838.6|107813.6|107831.3|107806.3|44
1723471480000|2024-08-12 14:04:40|107833.4|107808.4|107848.2|107823.2|107848.7|107823.7|107831.7|107806.7|43
1723471490000|2024-08-12 14:04:50|107848.8|107823.8|107851|107801|107861.8|107827.9|107837.5|107787.5|52
1723471500000|2024-08-12 14:05:00|107850.8|107800.8|107858.4|107808.4|107862.7|107812.7|107825.4|107791.7|60
1723471510000|2024-08-12 14:05:10|107858.8|107808.8|107846.8|107821.8|107861.4|107821.8|107845.3|107806.6|40
1723471520000|2024-08-12 14:05:20|107846.6|107821.6|107856.9|107831.9|107856.9|107831.9|107846.5|107821.5|34
1723471530000|2024-08-12 14:05:30|107870.1|107820.1|107861.7|107811.7|107874.9|107824.9|107861.3|107811.3|40
1723471540000|2024-08-12 14:05:40|107862.3|107812.3|107868.7|107818.7|107869.6|107819.6|107861.8|107811.8|35
1723471550000|2024-08-12 14:05:50|107868.6|107818.6|107871.2|107821.2|107874.8|107824.8|107861.3|107811.3|50
1723471560000|2024-08-12 14:06:00|107870.9|107820.9|107867.4|107817.4|107889|107839|107867.4|107817.4|61
1723471570000|2024-08-12 14:06:10|107867.8|107817.8|107876.3|107826.3|107884.1|107834.1|107864.7|107814.7|55
1723471580000|2024-08-12 14:06:20|107875.9|107825.9|107879.3|107829.3|107883.6|107833.6|107871.6|107821.6|54
1723471590000|2024-08-12 14:06:30|107878.6|107828.6|107870.7|107820.7|107882.6|107832.6|107866.7|107816.7|59
1723471600000|2024-08-12 14:06:40|107870.8|107820.8|107869.4|107819.4|107870.8|107820.8|107865.2|107815.2|49
1723471610000|2024-08-12 14:06:50|107869.7|107819.7|107866.6|107816.6|107871.6|107821.6|107861.3|107811.3|56
1723471620000|2024-08-12 14:07:00|107866.7|107816.7|107876.4|107826.4|107879.4|107829.4|107866.7|107816.7|47
1723471630000|2024-08-12 14:07:10|107876.2|107826.2|107875.5|107825.5|107876.8|107826.8|107870.7|107820.7|45
1723471640000|2024-08-12 14:07:20|107874.1|107824.1|107875|107825|107875|107825|107869.5|107819.5|42
1723471650000|2024-08-12 14:07:30|107874.7|107824.7|107880.9|107830.9|107891.6|107841.6|107874.7|107824.7|45
1723471660000|2024-08-12 14:07:40|107884.8|107834.8|107884.4|107834.4|107890.5|107840.5|107884.3|107834.3|38
1723471670000|2024-08-12 14:07:50|107885.2|107835.2|107890.5|107840.5|107891.6|107841.6|107884.5|107834.5|33
1723471680000|2024-08-12 14:08:00|107890.4|107840.4|107889.5|107839.5|107892.5|107842.5|107889.4|107839.4|32
1723471690000|2024-08-12 14:08:10|107889.6|107839.6|107868.4|107818.4|107889.6|107839.6|107868|107818|50
1723471700000|2024-08-12 14:08:20|107868.5|107818.5|107851.1|107801.1|107868.5|107818.5|107851|107801|33
1723471710000|2024-08-12 14:08:30|107851.2|107801.2|107858.6|107808.6|107864.5|107814.5|107851.1|107801.1|39
1723471720000|2024-08-12 14:08:40|107859.6|107809.6|107868.7|107818.7|107870.9|107820.9|107859.5|107809.5|32
1723471730000|2024-08-12 14:08:50|107868.9|107818.9|107864.7|107814.7|107869.6|107819.6|107862.6|107812.6|34
1723471740000|2024-08-12 14:09:00|107864.5|107814.5|107864.8|107814.8|107866|107816|107864|107814|35
1723471750000|2024-08-12 14:09:10|107865|107815|107866.1|107816.1|107869.1|107819.1|107865|107815|30
1723471760000|2024-08-12 14:09:20|107866.2|107816.2|107867.8|107817.8|107868.5|107818.5|107863|107813|29
1723471770000|2024-08-12 14:09:30|107868|107818|107872.6|107822.6|107872.7|107822.7|107867|107817|34
1723471780000|2024-08-12 14:09:40|107874|107824|107869.3|107819.3|107874|107824|107869|107819|23
1723471790000|2024-08-12 14:09:50|107869.7|107819.7|107882.7|107832.7|107885.8|107835.8|107869.7|107819.7|29
1723471800000|2024-08-12 14:10:00|107884|107834|107883.4|107833.4|107889.2|107839.2|107882.9|107832.9|41
1723471810000|2024-08-12 14:10:10|107883.3|107833.3|107881.7|107831.7|107885.4|107835.4|107877.6|107827.6|32
1723471820000|2024-08-12 14:10:20|107882.4|107832.4|107863.5|107813.5|107883.6|107833.6|107863.5|107813.5|33
1723471830000|2024-08-12 14:10:30|107863|107813|107864|107814|107865.1|107815.1|107863|107813|23
1723471840000|2024-08-12 14:10:40|107864.4|107814.4|107883.3|107833.3|107883.5|107833.5|107864.4|107814.4|27
1723471850000|2024-08-12 14:10:50|107883.5|107833.5|107895.6|107845.6|107901.6|107851.6|107878.7|107828.7|49
1723471860000|2024-08-12 14:11:00|107894.9|107844.9|107899.4|107849.4|107900.9|107850.9|107894.2|107844.2|39
1723471870000|2024-08-12 14:11:10|107899.3|107849.3|107898.3|107848.3|107900|107850|107897.7|107847.7|47
1723471880000|2024-08-12 14:11:20|107898.5|107848.5|107897.8|107847.8|107899.3|107849.3|107897.5|107847.5|29
1723471890000|2024-08-12 14:11:30|107898|107848|107900.9|107850.9|107900.9|107850.9|107897.7|107847.7|34
1723471900000|2024-08-12 14:11:40|107901.3|107851.3|107900.5|107850.5|107902.1|107852.1|107899.9|107849.9|35
1723471910000|2024-08-12 14:11:50|107900.3|107850.3|107895.9|107845.9|107901.9|107851.9|107893.3|107843.3|46
1723471920000|2024-08-12 14:12:00|107896.3|107846.3|107917.8|107867.8|107918|107868|107896.3|107846.3|47
1723471930000|2024-08-12 14:12:10|107918|107868|107920.2|107870.2|107920.6|107870.6|107917.5|107867.5|38
1723471940000|2024-08-12 14:12:20|107919.9|107869.9|107907.4|107857.4|107920.5|107870.5|107905.3|107855.3|38
1723471950000|2024-08-12 14:12:30|107907.2|107857.2|107909.5|107859.5|107909.5|107859.5|107905.9|107855.9|38
1723471960000|2024-08-12 14:12:40|107909.7|107859.7|107916.5|107866.5|107916.5|107866.5|107907.8|107857.8|41
1723471970000|2024-08-12 14:12:50|107917|107867|107914.4|107864.4|107917.2|107867.2|107912.2|107862.2|39
1723471980000|2024-08-12 14:13:00|107914|107864|107917.5|107867.5|107917.5|107867.5|107912.4|107862.4|36
1723471990000|2024-08-12 14:13:10|107917.3|107867.3|107924|107874|107924|107874|107916.8|107866.8|31
1723472000000|2024-08-12 14:13:20|107924.2|107874.2|107926.4|107876.4|107928.6|107878.6|107922.9|107872.9|40
1723472010000|2024-08-12 14:13:30|107926.5|107876.5|107921.7|107871.7|107927.2|107877.2|107920.9|107870.9|36
1723472020000|2024-08-12 14:13:40|107922.2|107872.2|107926.4|107876.4|107926.9|107876.9|107922.2|107872.2|32
1723472030000|2024-08-12 14:13:50|107926|107876|107916.9|107866.9|107926|107876|107916.9|107866.9|31
1723472040000|2024-08-12 14:14:00|107916.7|107866.7|107868.4|107818.4|107917.4|107867.4|107868.4|107818.4|45
1723472050000|2024-08-12 14:14:10|107868.5|107818.5|107866.2|107816.2|107869.9|107819.9|107865.3|107815.3|36
1723472060000|2024-08-12 14:14:20|107866.1|107816.1|107861.2|107811.2|107867.1|107817.1|107861.2|107811.2|36
1723472070000|2024-08-12 14:14:30|107861.3|107811.3|107861.1|107811.1|107863.5|107813.5|107860.6|107810.6|36
1723472080000|2024-08-12 14:14:40|107861.4|107811.4|107854.9|107804.9|107861.9|107811.9|107854.4|107804.4|27
1723472090000|2024-08-12 14:14:50|107854.8|107804.8|107862.2|107812.2|107864.7|107814.7|107854.8|107804.8|28
1723472100000|2024-08-12 14:15:00|107862|107812|107864.2|107814.2|107865|107815|107860.2|107810.2|30
1723472110000|2024-08-12 14:15:10|107864|107814|107894.2|107844.2|107895.1|107845.1|107855.5|107814|47
1723472120000|2024-08-12 14:15:20|107894|107844|107886|107836|107894.1|107844.1|107883.8|107833.8|52
1723472130000|2024-08-12 14:15:30|107886.3|107836.3|107892.7|107842.7|107893.9|107843.9|107883.4|107833.4|38
1723472140000|2024-08-12 14:15:40|107892.9|107842.9|107904|107854|107904.9|107854.9|107892.7|107842.7|45
1723472150000|2024-08-12 14:15:50|107903.9|107853.9|107898.6|107848.6|107904.2|107854.2|107898.2|107848.2|48
1723472160000|2024-08-12 14:16:00|107898.4|107848.4|107893|107843|107900.5|107850.5|107890.1|107840.1|55
1723472170000|2024-08-12 14:16:10|107893.3|107843.3|107874.5|107824.5|107893.3|107843.3|107874.5|107824.5|43
1723472180000|2024-08-12 14:16:20|107874.4|107824.4|107846.5|107796.5|107874.4|107824.4|107845.9|107795.9|46
1723472190000|2024-08-12 14:16:30|107845|107795|107841.6|107791.6|107846.1|107796.1|107839.9|107789.9|31
1723472200000|2024-08-12 14:16:40|107840.2|107790.2|107838.1|107788.1|107840.3|107790.3|107833.9|107783.9|30
1723472210000|2024-08-12 14:16:50|107838.5|107788.5|107839.4|107789.4|107841.3|107791.3|107837.4|107787.4|24
1723472220000|2024-08-12 14:17:00|107839.7|107789.7|107847|107797|107847|107797|107839.4|107789.4|44
1723472230000|2024-08-12 14:17:10|107846.7|107796.7|107853.3|107803.3|107854.5|107804.5|107846.2|107796.2|54
1723472240000|2024-08-12 14:17:20|107853.8|107803.8|107853.2|107803.2|107856.6|107806.6|107852.6|107802.6|41
1723472250000|2024-08-12 14:17:30|107853|107803|107856.3|107806.3|107857.2|107807.2|107848.4|107798.4|47
1723472260000|2024-08-12 14:17:40|107855|107805|107852.2|107802.2|107856.6|107806.6|107851.4|107801.4|34
1723472270000|2024-08-12 14:17:50|107852.4|107802.4|107853.7|107803.7|107854.1|107804.1|107850.4|107800.4|25
1723472280000|2024-08-12 14:18:00|107853.3|107803.3|107852.6|107802.6|107853.4|107803.4|107850.8|107800.8|26
1723472290000|2024-08-12 14:18:10|107853.5|107803.5|107869.3|107819.3|107871.5|107821.5|107853.5|107803.5|41
1723472300000|2024-08-12 14:18:20|107868.9|107818.9|107863|107813|107869.3|107819.3|107862.6|107812.6|34
1723472310000|2024-08-12 14:18:30|107862.9|107812.9|107866.3|107816.3|107866.4|107816.4|107862.9|107812.9|32
1723472320000|2024-08-12 14:18:40|107865.2|107815.2|107879.8|107829.8|107881.7|107831.7|107865.2|107815.2|39
1723472330000|2024-08-12 14:18:50|107880.2|107830.2|107877.5|107827.5|107880.3|107830.3|107875.9|107825.9|50
1723472340000|2024-08-12 14:19:00|107877.4|107827.4|107877.7|107827.7|107878.3|107828.3|107875.6|107825.6|33
1723472350000|2024-08-12 14:19:10|107883|107833|107891.4|107841.4|107891.7|107841.7|107882.5|107832.5|48
1723472360000|2024-08-12 14:19:20|107891.1|107841.1|107897.7|107847.7|107899.6|107849.6|107890.5|107840.5|36
1723472370000|2024-08-12 14:19:30|107897.5|107847.5|107894.4|107844.4|107897.5|107847.5|107892.8|107842.8|36
1723472380000|2024-08-12 14:19:40|107894.9|107844.9|107903.9|107853.9|107911.1|107861.1|107889.4|107839.4|40
1723472390000|2024-08-12 14:19:50|107903.8|107853.8|107899.1|107849.1|107904.8|107854.8|107898.4|107848.4|40
1723472400000|2024-08-12 14:20:00|107898.6|107848.6|107892.7|107842.7|107898.6|107848.6|107889.3|107839.3|50
1723472410000|2024-08-12 14:20:10|107893|107843|107895.8|107845.8|107896.7|107846.7|107893|107843|43
1723472420000|2024-08-12 14:20:20|107895.7|107845.7|107903.5|107853.5|107903.7|107853.7|107895.4|107845.4|24
1723472430000|2024-08-12 14:20:30|107904.9|107854.9|107912.5|107862.5|107912.9|107862.9|107904.3|107854.3|43
1723472440000|2024-08-12 14:20:40|107912.4|107862.4|107921|107871|107921|107871|107912.3|107862.3|39
1723472450000|2024-08-12 14:20:50|107922.2|107872.2|107909.7|107884.7|107928.2|107890.6|107907.6|107871.7|31
1723472460000|2024-08-12 14:21:00|107910|107885|107917.7|107892.7|107921.9|107896.9|107909.4|107884.4|43
1723472470000|2024-08-12 14:21:10|107917.3|107892.3|107935.7|107885.7|107936.1|107893.8|107915.4|107881.4|42
1723472480000|2024-08-12 14:21:20|107935.8|107885.8|107930.3|107880.3|107937.2|107887.2|107930.1|107880.1|44
1723472490000|2024-08-12 14:21:30|107929.3|107879.3|107923.6|107873.6|107929.3|107879.3|107922.4|107872.4|41
1723472500000|2024-08-12 14:21:40|107923|107873|107924.4|107874.4|107926|107876|107921.6|107871.6|38
1723472510000|2024-08-12 14:21:50|107924.5|107874.5|107927.8|107877.8|107927.8|107877.8|107921.3|107871.3|39
1723472520000|2024-08-12 14:22:00|107928.2|107878.2|107929.1|107879.1|107936.4|107886.4|107928|107878|39
1723472530000|2024-08-12 14:22:10|107928.8|107878.8|107907.5|107857.5|107928.8|107878.8|107907.5|107857.5|37
1723472540000|2024-08-12 14:22:20|107907.6|107857.6|107907.3|107857.3|107909.9|107859.9|107907.3|107857.3|24
1723472550000|2024-08-12 14:22:30|107907.4|107857.4|107891.9|107841.9|107907.5|107857.5|107890.6|107840.6|48
1723472560000|2024-08-12 14:22:40|107892.2|107842.2|107892|107842|107902|107852|107890.7|107840.7|44
1723472570000|2024-08-12 14:22:50|107891.7|107841.7|107894.3|107844.3|107895.1|107845.1|107890|107840|34
1723472580000|2024-08-12 14:23:00|107894.4|107844.4|107868.8|107818.8|107894.7|107844.7|107868.8|107818.8|58
1723472590000|2024-08-12 14:23:10|107868.6|107818.6|107866.2|107816.2|107868.6|107818.6|107865.1|107815.1|30
1723472600000|2024-08-12 14:23:20|107865.8|107815.8|107864.2|107814.2|107867.8|107817.8|107864.1|107814.1|26
1723472610000|2024-08-12 14:23:30|107864.4|107814.4|107868.9|107818.9|107869.4|107819.4|107864|107814|19
1723472620000|2024-08-12 14:23:40|107868.4|107818.4|107884.1|107859.1|107887.4|107859.4|107867.5|107817.5|32
1723472630000|2024-08-12 14:23:50|107884.4|107859.4|107883.8|107858.8|107884.6|107859.6|107881.1|107856.1|22
1723472640000|2024-08-12 14:24:00|107883.7|107858.7|107882.9|107857.9|107885.1|107860.1|107882.9|107857.9|27
1723472650000|2024-08-12 14:24:10|107883.5|107858.5|107882|107857|107883.6|107858.6|107881.1|107856.1|23
1723472660000|2024-08-12 14:24:20|107882.1|107857.1|107881.7|107856.7|107882.1|107857.1|107881.4|107856.4|14
1723472670000|2024-08-12 14:24:30|107881.8|107856.8|107880.1|107855.1|107882.1|107857.1|107880|107855|18
1723472680000|2024-08-12 14:24:40|107880.2|107855.2|107894.9|107844.9|107894.9|107855.4|107878.3|107837|30
1723472690000|2024-08-12 14:24:50|107895.1|107845.1|107891.8|107866.8|107906.8|107868.7|107891.8|107844.6|38
1723472700000|2024-08-12 14:25:00|107891.9|107866.9|107891.2|107866.2|107892|107867|107889|107864|37
1723472710000|2024-08-12 14:25:10|107888.2|107863.2|107873.5|107848.5|107888.2|107863.2|107873.2|107848.2|50
1723472720000|2024-08-12 14:25:20|107873.7|107848.7|107875.2|107850.2|107875.2|107850.2|107870.4|107845.4|36
1723472730000|2024-08-12 14:25:30|107875.1|107850.1|107874.9|107849.9|107875.9|107850.9|107873|107848|33
1723472740000|2024-08-12 14:25:40|107875|107850|107851.1|107826.1|107875|107850|107848.9|107823.9|40
1723472750000|2024-08-12 14:25:50|107853.9|107828.9|107851.1|107826.1|107853.9|107828.9|107850.1|107825.1|27
1723472760000|2024-08-12 14:26:00|107850.9|107825.9|107855.9|107830.9|107855.9|107830.9|107846.7|107821.7|30
1723472770000|2024-08-12 14:26:10|107855.6|107830.6|107863.3|107838.3|107865.7|107840.7|107854.3|107829.3|26
1723472780000|2024-08-12 14:26:20|107863.6|107838.6|107852.8|107827.8|107863.6|107838.6|107851.5|107826.5|41
1723472790000|2024-08-12 14:26:30|107852.3|107827.3|107848.5|107823.5|107852.3|107827.3|107847.7|107822.7|34
1723472800000|2024-08-12 14:26:40|107848|107823|107851|107826|107851.6|107826.6|107847.9|107822.9|42
1723472810000|2024-08-12 14:26:50|107850.9|107825.9|107830.5|107805.5|107850.9|107825.9|107829.2|107804.2|37
1723472820000|2024-08-12 14:27:00|107830.6|107805.6|107826.9|107801.9|107830.7|107805.7|107822.3|107797.3|35
1723472830000|2024-08-12 14:27:10|107827.2|107802.2|107824.6|107799.6|107834.2|107809.2|107824.6|107799.6|36
1723472840000|2024-08-12 14:27:20|107825.8|107800.8|107825|107800|107830.3|107805.3|107823.2|107798.2|38
1723472850000|2024-08-12 14:27:30|107824.9|107799.9|107829.1|107804.1|107829.2|107804.2|107823.7|107798.7|38
1723472860000|2024-08-12 14:27:40|107828.4|107803.4|107844.1|107794.1|107850.4|107808.9|107825.5|107793.4|41
1723472870000|2024-08-12 14:27:50|107843.5|107793.5|107839|107789|107843.5|107793.5|107836.3|107786.3|45
1723472880000|2024-08-12 14:28:00|107839.8|107789.8|107844.4|107794.4|107844.5|107794.5|107835.1|107785.1|46
1723472890000|2024-08-12 14:28:10|107844.5|107794.5|107848.8|107798.8|107849.7|107799.7|107843.7|107793.7|34
1723472900000|2024-08-12 14:28:20|107848.9|107798.9|107842.8|107792.8|107851.2|107801.2|107841.2|107791.2|46
1723472910000|2024-08-12 14:28:30|107843|107793|107829.3|107804.3|107846.2|107805.6|107826.5|107792.1|46
1723472920000|2024-08-12 14:28:40|107829.5|107804.5|107833.7|107783.7|107837.5|107805.6|107823.9|107783.7|48
1723472930000|2024-08-12 14:28:50|107833.2|107783.2|107842.6|107792.6|107842.9|107792.9|107833.2|107783.2|49
1723472940000|2024-08-12 14:29:00|107844.3|107794.3|107818.3|107768.3|107844.9|107794.9|107815.6|107765.6|59
1723472950000|2024-08-12 14:29:10|107818.5|107768.5|107813.2|107763.2|107819.8|107769.8|107812.9|107762.9|45
1723472960000|2024-08-12 14:29:20|107809.2|107759.2|107794.6|107744.6|107809.2|107759.2|107792.7|107742.7|53
1723472970000|2024-08-12 14:29:30|107793.7|107743.7|107803.4|107753.4|107803.4|107753.4|107791.1|107741.1|56
1723472980000|2024-08-12 14:29:40|107803.8|107753.8|107805.5|107755.5|107806.7|107756.7|107801.7|107751.7|48
1723472990000|2024-08-12 14:29:50|107805.4|107755.4|107804.2|107754.2|107807.8|107757.8|107802.2|107752.2|40
1723473000000|2024-08-12 14:30:00|107803.7|107753.7|107799|107749|107807.8|107757.8|107797.5|107747.5|42
1723473010000|2024-08-12 14:30:10|107798.7|107748.7|107788.3|107738.3|107798.9|107748.9|107786.7|107736.7|48
1723473020000|2024-08-12 14:30:20|107788.4|107738.4|107756.7|107706.7|107788.4|107738.4|107752.5|107702.5|59
1723473030000|2024-08-12 14:30:30|107757.1|107707.1|107762.2|107712.2|107772.2|107722.2|107757.1|107707.1|53
1723473040000|2024-08-12 14:30:40|107752.8|107702.8|107746.3|107696.3|107752.8|107702.8|107744.8|107694.8|46
1723473050000|2024-08-12 14:30:50|107746.2|107696.2|107759.9|107709.9|107764.9|107714.9|107746.1|107696.1|46
1723473060000|2024-08-12 14:31:00|107760.7|107710.7|107761.6|107711.6|107762.5|107712.5|107758|107708|43
1723473070000|2024-08-12 14:31:10|107761.7|107711.7|107768.2|107718.2|107768.2|107718.2|107761.6|107711.6|32
1723473080000|2024-08-12 14:31:20|107768.4|107718.4|107780.7|107730.7|107780.8|107730.8|107765.9|107715.9|47
1723473090000|2024-08-12 14:31:30|107782.2|107732.2|107778.4|107728.4|107783.5|107733.5|107778.4|107728.4|35
1723473100000|2024-08-12 14:31:40|107779.3|107729.3|107801.8|107751.8|107802|107752|107773.5|107723.5|50
1723473110000|2024-08-12 14:31:50|107801.6|107751.6|107786.8|107736.8|107801.6|107751.6|107786|107736|49
1723473120000|2024-08-12 14:32:00|107786.3|107736.3|107780.2|107730.2|107787.1|107737.1|107776.7|107726.7|39
1723473130000|2024-08-12 14:32:10|107780.7|107730.7|107794.4|107744.4|107799.4|107749.4|107779.5|107729.5|47
1723473140000|2024-08-12 14:32:20|107793.8|107743.8|107776.2|107726.2|107794.5|107744.5|107776.2|107726.2|52
1723473150000|2024-08-12 14:32:30|107775.7|107725.7|107772.2|107722.2|107776.1|107726.1|107766.7|107716.7|42
1723473160000|2024-08-12 14:32:40|107771.7|107721.7|107764|107714|107773.7|107723.7|107764|107714|43
1723473170000|2024-08-12 14:32:50|107762.4|107712.4|107753.7|107703.7|107762.4|107712.4|107750.9|107700.9|57
1723473180000|2024-08-12 14:33:00|107753.6|107703.6|107758.4|107708.4|107759.7|107709.7|107748.6|107698.6|43
1723473190000|2024-08-12 14:33:10|107764.3|107714.3|107768.3|107718.3|107770.8|107720.8|107764.3|107714.3|35
1723473200000|2024-08-12 14:33:20|107768.6|107718.6|107752.7|107702.7|107768.9|107718.9|107752.7|107702.7|37
1723473210000|2024-08-12 14:33:30|107752.5|107702.5|107760.3|107710.3|107761.4|107711.4|107749.7|107699.7|35
1723473220000|2024-08-12 14:33:40|107760.6|107710.6|107752.8|107702.8|107760.6|107710.6|107751.9|107701.9|32
1723473230000|2024-08-12 14:33:50|107753|107703|107756.6|107706.6|107763.7|107713.7|107752.3|107702.3|27
1723473240000|2024-08-12 14:34:00|107756|107706|107755.2|107705.2|107756.5|107706.5|107749.2|107699.2|29
1723473250000|2024-08-12 14:34:10|107755.8|107705.8|107755.7|107705.7|107756.7|107706.7|107754.9|107704.9|19
1723473260000|2024-08-12 14:34:20|107755.6|107705.6|107761.8|107711.8|107762|107712|107755.1|107705.1|24
1723473270000|2024-08-12 14:34:30|107761.9|107711.9|107761.3|107711.3|107762.7|107712.7|107760.6|107710.6|24
1723473280000|2024-08-12 14:34:40|107761.9|107711.9|107757|107707|107761.9|107711.9|107756|107706|37
1723473290000|2024-08-12 14:34:50|107756.8|107706.8|107739.4|107689.4|107756.8|107706.8|107737.9|107687.9|36
1723473300000|2024-08-12 14:35:00|107739.1|107689.1|107744.8|107694.8|107745.5|107695.5|107738.6|107688.6|45
1723473310000|2024-08-12 14:35:10|107744.3|107694.3|107717|107667|107745|107695|107717|107667|44
1723473320000|2024-08-12 14:35:20|107716.9|107666.9|107713.9|107663.9|107717.2|107667.2|107710.5|107660.5|37
1723473330000|2024-08-12 14:35:30|107714|107664|107712.9|107662.9|107714.1|107664.1|107709.8|107659.8|37
1723473340000|2024-08-12 14:35:40|107712.7|107662.7|107712|107662|107713|107663|107711.9|107661.9|25
1723473350000|2024-08-12 14:35:50|107712.2|107662.2|107705.3|107655.3|107712.5|107662.5|107700.3|107650.3|42
1723473360000|2024-08-12 14:36:00|107705.4|107655.4|107734.7|107684.7|107735.6|107685.6|107705.2|107655.2|48
1723473370000|2024-08-12 14:36:10|107734.9|107684.9|107729.6|107679.6|107736.6|107686.6|107728.5|107678.5|44
1723473380000|2024-08-12 14:36:20|107729.1|107679.1|107720.3|107670.3|107729.4|107679.4|107719.2|107669.2|47
1723473390000|2024-08-12 14:36:30|107720.5|107670.5|107712.2|107662.2|107726.7|107676.7|107712.2|107662.2|50
1723473400000|2024-08-12 14:36:40|107711.3|107661.3|107708|107658|107714.3|107664.3|107706.6|107656.6|36
1723473410000|2024-08-12 14:36:50|107708.2|107658.2|107697|107647|107708.2|107658.2|107696.6|107646.6|38
1723473420000|2024-08-12 14:37:00|107696.7|107646.7|107683.6|107658.6|107697.6|107658.6|107679.2|107636.1|47
1723473430000|2024-08-12 14:37:10|107685.3|107660.3|107687.7|107662.7|107688.3|107663.3|107685|107660|34
1723473440000|2024-08-12 14:37:20|107687.3|107662.3|107684.7|107659.7|107687.3|107662.3|107684.7|107659.7|28
1723473450000|2024-08-12 14:37:30|107684.5|107659.5|107673.8|107648.8|107684.6|107659.6|107673.3|107648.3|34
1723473460000|2024-08-12 14:37:40|107674.4|107649.4|107690.3|107665.3|107694.2|107669.2|107673.6|107648.6|32
1723473470000|2024-08-12 14:37:50|107690.4|107665.4|107736.9|107686.9|107736.9|107686.9|107684|107659|53
1723473480000|2024-08-12 14:38:00|107736.3|107686.3|107739.5|107689.5|107743.6|107693.6|107736.2|107686.2|50
1723473490000|2024-08-12 14:38:10|107739.7|107689.7|107759|107709|107760.5|107710.5|107739.2|107689.2|48
1723473500000|2024-08-12 14:38:20|107760.3|107710.3|107757.8|107707.8|107763|107724.7|107749.7|107705.8|31
1723473510000|2024-08-12 14:38:30|107757.9|107707.9|107766.8|107716.8|107769.5|107719.5|107756.5|107706.5|45
1723473520000|2024-08-12 14:38:40|107767.7|107717.7|107756|107706|107767.7|107717.7|107755.8|107705.8|46
1723473530000|2024-08-12 14:38:50|107755.1|107705.1|107760.1|107710.1|107766.8|107716.8|107751.6|107701.6|39
1723473540000|2024-08-12 14:39:00|107760.5|107710.5|107759.6|107709.6|107761.6|107711.6|107759.6|107709.6|23
1723473550000|2024-08-12 14:39:10|107759.7|107709.7|107760.6|107710.6|107760.8|107710.8|107758.4|107708.4|26
1723473560000|2024-08-12 14:39:20|107760.3|107710.3|107758.4|107708.4|107760.7|107710.7|107758.3|107708.3|24
1723473570000|2024-08-12 14:39:30|107758.3|107708.3|107762.9|107712.9|107762.9|107712.9|107758.1|107708.1|33
1723473580000|2024-08-12 14:39:40|107762.7|107712.7|107769.8|107719.8|107772.4|107722.4|107762.7|107712.7|36
1723473590000|2024-08-12 14:39:50|107770|107720|107740.8|107690.8|107770|107720|107740.7|107690.7|44
1723473600000|2024-08-12 14:40:00|107740.5|107690.5|107721.9|107671.9|107740.5|107690.5|107719.4|107669.4|41
1723473610000|2024-08-12 14:40:10|107721.8|107671.8|107727.1|107677.1|107733.1|107683.1|107721.8|107671.8|41
1723473620000|2024-08-12 14:40:20|107727.2|107677.2|107725.8|107675.8|107727.9|107688.4|107713.4|107671.7|46
1723473630000|2024-08-12 14:40:30|107725.5|107675.5|107726.5|107676.5|107738.7|107688.7|107723.6|107673.6|42
1723473640000|2024-08-12 14:40:40|107728.1|107678.1|107725.8|107675.8|107733.4|107683.4|107724.9|107674.9|50
1723473650000|2024-08-12 14:40:50|107725.3|107675.3|107737.1|107687.1|107737.1|107687.1|107724.1|107674.1|37
1723473660000|2024-08-12 14:41:00|107737.8|107687.8|107744.8|107694.8|107744.8|107694.8|107737.8|107687.8|37
1723473670000|2024-08-12 14:41:10|107745|107695|107732.6|107707.6|107746|107708.5|107727.2|107695|45
1723473680000|2024-08-12 14:41:20|107732.5|107707.5|107729|107704|107732.6|107707.6|107729|107704|32
1723473690000|2024-08-12 14:41:30|107728.8|107703.8|107726.2|107701.2|107729.7|107704.7|107726.1|107701.1|30
1723473700000|2024-08-12 14:41:40|107726.1|107701.1|107723.3|107698.3|107726.1|107701.1|107722.1|107697.1|28
1723473710000|2024-08-12 14:41:50|107723.1|107698.1|107729.4|107704.4|107729.7|107704.7|107722.6|107697.6|28
1723473720000|2024-08-12 14:42:00|107728.1|107703.1|107729.8|107704.8|107731.7|107706.7|107727.2|107702.2|20
1723473730000|2024-08-12 14:42:10|107729.9|107704.9|107731.5|107706.5|107732.8|107707.8|107727.9|107702.9|29
1723473740000|2024-08-12 14:42:20|107731.4|107706.4|107763.4|107738.4|107770.5|107739.5|107731.4|107703.1|48
1723473750000|2024-08-12 14:42:30|107763.5|107738.5|107762.7|107737.7|107768.6|107743.6|107762.7|107737.7|43
1723473760000|2024-08-12 14:42:40|107763.3|107738.3|107753.6|107728.6|107763.8|107738.8|107746|107721|51
1723473770000|2024-08-12 14:42:50|107753.7|107728.7|107776.8|107726.8|107778.1|107729.9|107753.2|107723.5|41
1723473780000|2024-08-12 14:43:00|107777.3|107727.3|107768.8|107743.8|107777.4|107750.6|107768.6|107726.5|39
1723473790000|2024-08-12 14:43:10|107768.7|107743.7|107786.8|107736.8|107789.5|107753.8|107768.3|107736.3|49
1723473800000|2024-08-12 14:43:20|107787|107737|107778.7|107728.7|107790.3|107740.3|107777.2|107727.2|54
1723473810000|2024-08-12 14:43:30|107778.6|107728.6|107777.1|107727.1|107778.6|107728.6|107775|107725|35
1723473820000|2024-08-12 14:43:40|107776.6|107726.6|107792.8|107742.8|107793.8|107743.8|107775.9|107725.9|47
1723473830000|2024-08-12 14:43:50|107792.5|107742.5|107776.3|107726.3|107793.2|107743.2|107774.9|107724.9|44
1723473840000|2024-08-12 14:44:00|107774.2|107724.2|107746.4|107696.4|107774.6|107724.6|107745.1|107695.1|61
1723473850000|2024-08-12 14:44:10|107745.2|107695.2|107743.3|107693.3|107749.4|107699.4|107740.8|107690.8|44
1723473860000|2024-08-12 14:44:20|107743|107693|107753.8|107703.8|107754.5|107704.5|107735.6|107685.6|36
1723473870000|2024-08-12 14:44:30|107753.4|107703.4|107763.2|107713.2|107763.8|107713.8|107753.1|107703.1|22
1723473880000|2024-08-12 14:44:40|107763.6|107713.6|107775.8|107725.8|107776.9|107726.9|107761.7|107711.7|47
1723473890000|2024-08-12 14:44:50|107776.2|107726.2|107780.7|107730.7|107786.3|107736.3|107776.2|107726.2|44
1723473900000|2024-08-12 14:45:00|107781.4|107731.4|107773.3|107723.3|107783.7|107733.7|107771.6|107721.6|45
1723473910000|2024-08-12 14:45:10|107774.1|107724.1|107789.1|107739.1|107796|107746|107773.7|107723.7|41
1723473920000|2024-08-12 14:45:20|107789.4|107739.4|107786.8|107736.8|107792|107742|107786.2|107736.2|42
1723473930000|2024-08-12 14:45:30|107786.9|107736.9|107797|107747|107798.8|107748.8|107786.9|107736.9|50
1723473940000|2024-08-12 14:45:40|107796.8|107746.8|107800.8|107750.8|107801|107751|107791.6|107741.6|45
1723473950000|2024-08-12 14:45:50|107801|107751|107800.1|107750.1|107801|107751|107796.8|107746.8|45
1723473960000|2024-08-12 14:46:00|107798.8|107748.8|107797.8|107747.8|107798.8|107748.8|107795.8|107745.8|30
1723473970000|2024-08-12 14:46:10|107797|107747|107777.1|107727.1|107807.2|107757.2|107777.1|107727.1|57
1723473980000|2024-08-12 14:46:20|107777.4|107727.4|107770.7|107720.7|107777.9|107727.9|107735.4|107709.3|57
1723473990000|2024-08-12 14:46:30|107772|107722|107754.4|107704.4|107773.5|107723.5|107754.4|107704.4|41
1723474000000|2024-08-12 14:46:40|107755|107705|107744|107694|107760.5|107710.5|107742.4|107692.4|61
1723474010000|2024-08-12 14:46:50|107744.8|107694.8|107722.8|107672.8|107744.9|107694.9|107721.3|107671.3|49
1723474020000|2024-08-12 14:47:00|107722.3|107672.3|107729|107679|107729.9|107679.9|107718.9|107668.9|53
1723474030000|2024-08-12 14:47:10|107729.2|107679.2|107742.2|107692.2|107744.8|107694.8|107729|107679|41
1723474040000|2024-08-12 14:47:20|107741.7|107691.7|107741.9|107691.9|107742.3|107692.3|107736.2|107686.2|34
1723474050000|2024-08-12 14:47:30|107742|107692|107761.6|107711.6|107761.6|107711.6|107742|107692|51
1723474060000|2024-08-12 14:47:40|107753.7|107703.7|107752.8|107702.8|107753.7|107703.7|107746.6|107696.6|43
1723474070000|2024-08-12 14:47:50|107758.5|107708.5|107756.9|107706.9|107760.5|107710.5|107753.8|107703.8|59
1723474080000|2024-08-12 14:48:00|107757.3|107707.3|107753.3|107703.3|107757.7|107707.7|107753.3|107703.3|37
1723474090000|2024-08-12 14:48:10|107753.1|107703.1|107745.1|107695.1|107753.2|107703.2|107743.3|107693.3|49
1723474100000|2024-08-12 14:48:20|107745.5|107695.5|107725.1|107675.1|107748.4|107698.4|107718.6|107668.6|60
1723474110000|2024-08-12 14:48:30|107725.6|107675.6|107723.9|107673.9|107731.3|107681.3|107723.3|107673.3|45
1723474120000|2024-08-12 14:48:40|107736.1|107686.1|107743.9|107693.9|107743.9|107693.9|107736.1|107686.1|50
1723474130000|2024-08-12 14:48:50|107743.3|107693.3|107737.7|107687.7|107744.1|107694.1|107736.5|107686.5|49
1723474140000|2024-08-12 14:49:00|107739.3|107689.3|107716.4|107666.4|107739.3|107689.3|107715.9|107665.9|51
1723474150000|2024-08-12 14:49:10|107714.8|107664.8|107703.3|107653.3|107714.8|107664.8|107685.5|107639.2|60
1723474160000|2024-08-12 14:49:20|107702.5|107652.5|107713.9|107663.9|107714.7|107664.7|107700.7|107650.7|47
1723474170000|2024-08-12 14:49:30|107715.3|107665.3|107719.6|107669.6|107723.1|107673.1|107714.3|107664.3|38
1723474180000|2024-08-12 14:49:40|107719.7|107669.7|107714.9|107664.9|107720.9|107670.9|107714.9|107664.9|39
1723474190000|2024-08-12 14:49:50|107714.8|107664.8|107715.2|107665.2|107720.1|107670.1|107714.7|107664.7|25
1723474200000|2024-08-12 14:50:00|107715.4|107665.4|107694.9|107669.9|107722.4|107676.6|107691|107660.4|62
1723474210000|2024-08-12 14:50:10|107695|107670|107723.5|107673.5|107723.5|107673.5|107695|107658.7|42
1723474220000|2024-08-12 14:50:20|107722.6|107672.6|107723.6|107673.6|107723.7|107673.7|107716.3|107666.3|49
1723474230000|2024-08-12 14:50:30|107723.4|107673.4|107720|107670|107723.4|107673.4|107707.2|107657.2|44
1723474240000|2024-08-12 14:50:40|107719.8|107669.8|107736.3|107686.3|107740.3|107690.3|107718.8|107668.8|39
1723474250000|2024-08-12 14:50:50|107736.9|107686.9|107746.3|107696.3|107747.7|107697.7|107734.4|107684.4|38
1723474260000|2024-08-12 14:51:00|107745.8|107695.8|107727|107702|107747.2|107702.9|107726.7|107690.6|48
1723474270000|2024-08-12 14:51:10|107727.6|107702.6|107732.9|107707.9|107733.1|107708.1|107726.4|107701.4|45
1723474280000|2024-08-12 14:51:20|107737.3|107712.3|107726.6|107701.6|107737.3|107712.3|107726.6|107701.6|57
1723474290000|2024-08-12 14:51:30|107724.6|107699.6|107725.3|107700.3|107728.1|107703.1|107721.4|107696.4|57
1723474300000|2024-08-12 14:51:40|107725.4|107700.4|107720.3|107670.3|107734.2|107700.7|107712.5|107669.1|49
1723474310000|2024-08-12 14:51:50|107720|107670|107714.5|107664.5|107721.8|107671.8|107714.5|107664.5|38
1723474320000|2024-08-12 14:52:00|107714.2|107664.2|107710|107660|107723.1|107673.1|107708.1|107658.1|55
1723474330000|2024-08-12 14:52:10|107709.9|107659.9|107695.3|107645.3|107710|107660|107687.4|107637.4|47
1723474340000|2024-08-12 14:52:20|107696.2|107646.2|107704.3|107654.3|107710.6|107660.6|107696.2|107646.2|50
1723474350000|2024-08-12 14:52:30|107704.4|107654.4|107706.2|107656.2|107711.2|107661.2|107698.9|107648.9|56
1723474360000|2024-08-12 14:52:40|107706.8|107656.8|107690.3|107640.3|107710.9|107660.9|107676|107638.8|52
1723474370000|2024-08-12 14:52:50|107690.4|107640.4|107699.6|107649.6|107708.9|107658.9|107689.8|107639.8|47
1723474380000|2024-08-12 14:53:00|107700.1|107650.1|107706.2|107656.2|107709|107659|107699.1|107649.1|49
1723474390000|2024-08-12 14:53:10|107705.5|107655.5|107703.3|107653.3|107708.1|107658.1|107702.2|107652.2|44
1723474400000|2024-08-12 14:53:20|107703.7|107653.7|107700.1|107650.1|107703.7|107653.7|107698|107648|37
1723474410000|2024-08-12 14:53:30|107699.9|107649.9|107698.6|107648.6|107700.9|107650.9|107694.5|107644.5|44
1723474420000|2024-08-12 14:53:40|107696.7|107646.7|107699.4|107649.4|107711.2|107661.2|107696.6|107646.6|50
1723474430000|2024-08-12 14:53:50|107699.5|107649.5|107694.6|107644.6|107701.6|107651.6|107694.2|107644.2|38
1723474440000|2024-08-12 14:54:00|107693.2|107643.2|107705.1|107655.1|107707.2|107657.2|107693.2|107643.2|51
1723474450000|2024-08-12 14:54:10|107705.2|107655.2|107706.9|107656.9|107708.1|107658.1|107702.9|107652.9|34
1723474460000|2024-08-12 14:54:20|107707.1|107657.1|107700.7|107650.7|107708.1|107658.1|107700.5|107650.5|48
1723474470000|2024-08-12 14:54:30|107700.3|107650.3|107698.1|107648.1|107702.9|107652.9|107695.5|107645.5|47
1723474480000|2024-08-12 14:54:40|107698.8|107648.8|107686.8|107636.8|107698.9|107648.9|107681.9|107631.9|50
1723474490000|2024-08-12 14:54:50|107687.5|107637.5|107695.5|107645.5|107697.5|107647.5|107685.2|107635.2|44
1723474500000|2024-08-12 14:55:00|107694.9|107644.9|107675.6|107625.6|107694.9|107644.9|107675.2|107625.2|49
1723474510000|2024-08-12 14:55:10|107676.5|107626.5|107652.4|107602.4|107676.9|107626.9|107652.4|107602.4|51
1723474520000|2024-08-12 14:55:20|107653.1|107603.1|107646.7|107596.7|107658.7|107608.7|107646.6|107596.6|50
1723474530000|2024-08-12 14:55:30|107646.3|107596.3|107649.6|107599.6|107649.6|107599.6|107639.8|107589.8|53
1723474540000|2024-08-12 14:55:40|107649.7|107599.7|107636.7|107586.7|107649.9|107599.9|107636.7|107586.7|43
1723474550000|2024-08-12 14:55:50|107636.4|107586.4|107646.5|107596.5|107647.5|107597.5|107633.6|107583.6|48
1723474560000|2024-08-12 14:56:00|107645.9|107595.9|107649.1|107599.1|107657|107607|107644.5|107594.5|48
1723474570000|2024-08-12 14:56:10|107649.4|107599.4|107659.2|107609.2|107659.7|107609.7|107648|107598|49
1723474580000|2024-08-12 14:56:20|107658.9|107608.9|107661.7|107611.7|107661.9|107611.9|107656.4|107606.4|36
1723474590000|2024-08-12 14:56:30|107662|107612|107659.4|107609.4|107668.1|107618.1|107659.4|107609.4|46
1723474600000|2024-08-12 14:56:40|107660|107610|107656.9|107606.9|107661.9|107611.9|107656.2|107606.2|34
1723474610000|2024-08-12 14:56:50|107657.1|107607.1|107674|107649|107695.3|107653.6|107657.1|107607.1|53
1723474620000|2024-08-12 14:57:00|107674.8|107649.8|107676.7|107651.7|107677.2|107652.2|107674.2|107649.2|49
1723474630000|2024-08-12 14:57:10|107679.6|107654.6|107676.9|107651.9|107692.2|107664.8|107676.1|107642.2|50
1723474640000|2024-08-12 14:57:20|107676.8|107651.8|107668.6|107643.6|107682.4|107652.6|107667|107632.4|42
1723474650000|2024-08-12 14:57:30|107670.1|107645.1|107695.5|107670.5|107707.1|107682.1|107670.1|107635.3|57
1723474660000|2024-08-12 14:57:40|107695.3|107670.3|107690.8|107665.8|107695.5|107670.5|107690.5|107665.5|37
1723474670000|2024-08-12 14:57:50|107690.9|107665.9|107673.9|107648.9|107690.9|107665.9|107664.7|107629.8|60
1723474680000|2024-08-12 14:58:00|107673.8|107648.8|107690.7|107665.7|107691.9|107666.9|107671.8|107646.8|60
1723474690000|2024-08-12 14:58:10|107690.8|107665.8|107694.8|107669.8|107695|107670|107687.9|107662.9|40
1723474700000|2024-08-12 14:58:20|107694.7|107669.7|107695.9|107670.9|107701.7|107676.7|107694.7|107669.7|26
1723474710000|2024-08-12 14:58:30|107696|107671|107692.1|107667.1|107696.5|107671.5|107691.4|107666.4|38
1723474720000|2024-08-12 14:58:40|107692.4|107667.4|107692.4|107667.4|107693.7|107668.7|107691|107666|35
1723474730000|2024-08-12 14:58:50|107692.5|107667.5|107710.9|107685.9|107711.6|107686.6|107691.1|107666.1|49
1723474740000|2024-08-12 14:59:00|107711.4|107686.4|107712.4|107687.4|107713.2|107688.2|107710|107685|44
1723474750000|2024-08-12 14:59:10|107715.2|107690.2|107713|107688|107718|107693|107711.5|107686.5|42
1723474760000|2024-08-12 14:59:20|107711.8|107686.8|107722.8|107697.8|107727.6|107702.6|107711|107686|60
1723474770000|2024-08-12 14:59:30|107722.9|107697.9|107724.1|107699.1|107726.5|107701.5|107722.7|107697.7|33
1723474780000|2024-08-12 14:59:40|107724.3|107699.3|107720.4|107695.4|107729.4|107704.4|107720.4|107695.4|43
1723474790000|2024-08-12 14:59:50|107720.7|107695.7|107713.1|107688.1|107721.3|107696.3|107712.2|107687.2|41
1723474800000|2024-08-12 15:00:00|107712.6|107687.6|107713.3|107688.3|107718.9|107693.9|107712.2|107687.2|61
1723474810000|2024-08-12 15:00:10|107716.2|107691.2|107718.6|107693.6|107721.7|107696.7|107715.6|107690.6|42
1723474820000|2024-08-12 15:00:20|107718.5|107693.5|107718|107693|107720|107695|107717.1|107692.1|29
1723474830000|2024-08-12 15:00:30|107717.9|107692.9|107718.1|107693.1|107718.1|107693.1|107713.7|107688.7|46
1723474840000|2024-08-12 15:00:40|107718|107693|107728|107703|107728.4|107703.4|107718|107693|53
1723474850000|2024-08-12 15:00:50|107728.5|107703.5|107736|107711|107736|107711|107727|107702|48
1723474860000|2024-08-12 15:01:00|107736.2|107711.2|107745.1|107720.1|107745.6|107720.6|107731.5|107706.5|49
1723474870000|2024-08-12 15:01:10|107745|107720|107730.7|107705.7|107746.4|107721.4|107727.9|107702.9|46
1723474880000|2024-08-12 15:01:20|107730.8|107705.8|107733.2|107708.2|107734.9|107709.9|107730.7|107705.7|35
1723474890000|2024-08-12 15:01:30|107733.4|107708.4|107718.8|107693.8|107736.2|107711.2|107718.2|107693.2|51
1723474900000|2024-08-12 15:01:40|107719.3|107694.3|107724.6|107699.6|107728.2|107703.2|107717|107692|57
1723474910000|2024-08-12 15:01:50|107723.6|107698.6|107719|107694|107723.6|107698.6|107718.7|107693.7|44
1723474920000|2024-08-12 15:02:00|107718.8|107693.8|107724.7|107699.7|107725.2|107700.2|107718.2|107693.2|48
1723474930000|2024-08-12 15:02:10|107724.5|107699.5|107731.3|107706.3|107734|107709|107722.4|107697.4|33
1723474940000|2024-08-12 15:02:20|107731.7|107706.7|107729.7|107704.7|107737.7|107712.7|107728.2|107703.2|54
1723474950000|2024-08-12 15:02:30|107730.5|107705.5|107728.2|107703.2|107730.5|107705.5|107722.4|107697.4|54
1723474960000|2024-08-12 15:02:40|107727.9|107702.9|107736|107711|107736.6|107711.6|107724.3|107699.3|50
1723474970000|2024-08-12 15:02:50|107735.8|107710.8|107736.1|107711.1|107740.4|107715.4|107731.7|107706.7|49
1723474980000|2024-08-12 15:03:00|107736.5|107711.5|107737.5|107712.5|107739.1|107714.1|107735.9|107710.9|33
1723474990000|2024-08-12 15:03:10|107737.6|107712.6|107749.6|107724.6|107749.6|107724.6|107735.8|107710.8|44
1723475000000|2024-08-12 15:03:20|107750|107725|107752.7|107727.7|107752.7|107727.7|107747.9|107722.9|36
1723475010000|2024-08-12 15:03:30|107752.9|107727.9|107751.7|107726.7|107756.4|107731.4|107751.6|107726.6|56
1723475020000|2024-08-12 15:03:40|107751.8|107726.8|107744.6|107719.6|107766|107741|107744|107719|58
1723475030000|2024-08-12 15:03:50|107744.8|107719.8|107746.3|107721.3|107746.5|107721.5|107742.4|107717.4|45
1723475040000|2024-08-12 15:04:00|107746.9|107721.9|107745.5|107720.5|107753.7|107728.7|107745.3|107720.3|51
1723475050000|2024-08-12 15:04:10|107745.2|107720.2|107743.5|107718.5|107746.7|107721.7|107743.1|107718.1|42
1723475060000|2024-08-12 15:04:20|107743.6|107718.6|107744.1|107719.1|107744.6|107719.6|107742.1|107717.1|34
1723475070000|2024-08-12 15:04:30|107744.2|107719.2|107730.1|107705.1|107744.2|107719.2|107722.1|107697.1|47
1723475080000|2024-08-12 15:04:40|107731.9|107706.9|107728.1|107703.1|107733|107708|107726.9|107701.9|46
1723475090000|2024-08-12 15:04:50|107726.8|107701.8|107736.3|107711.3|107736.3|107711.3|107726.6|107701.6|41
1723475100000|2024-08-12 15:05:00|107734.6|107709.6|107735.5|107710.5|107737.4|107712.4|107732.4|107707.4|46
1723475110000|2024-08-12 15:05:10|107735.3|107710.3|107723.8|107698.8|107735.3|107710.3|107722|107697|36
1723475120000|2024-08-12 15:05:20|107724.8|107699.8|107735.6|107710.6|107740.2|107715.2|107724.8|107699.8|42
1723475130000|2024-08-12 15:05:30|107736.3|107711.3|107759.4|107734.4|107761.4|107736.4|107736.1|107711.1|44
1723475140000|2024-08-12 15:05:40|107759.3|107734.3|107758.2|107733.2|107759.3|107734.3|107745.8|107720.8|52
1723475150000|2024-08-12 15:05:50|107758.4|107733.4|107764.2|107739.2|107772.9|107747.9|107758.4|107733.4|50
1723475160000|2024-08-12 15:06:00|107763.7|107738.7|107742.5|107717.5|107764|107739|107742.4|107717.4|44
1723475170000|2024-08-12 15:06:10|107742.4|107717.4|107732|107707|107745.8|107720.8|107732|107707|50
1723475180000|2024-08-12 15:06:20|107732.1|107707.1|107712.5|107687.5|107740.7|107707.4|107711.8|107686.8|53
1723475190000|2024-08-12 15:06:30|107712.6|107687.6|107707.6|107682.6|107713|107688|107706.9|107681.9|43
1723475200000|2024-08-12 15:06:40|107707.8|107682.8|107715.2|107690.2|107715.2|107690.2|107706.2|107681.2|46
1723475210000|2024-08-12 15:06:50|107715|107690|107728.7|107703.7|107729.3|107704.3|107715|107690|42
1723475220000|2024-08-12 15:07:00|107728.4|107703.4|107726.4|107701.4|107728.4|107703.4|107725.8|107700.8|38
1723475230000|2024-08-12 15:07:10|107726.6|107701.6|107728.4|107703.4|107730.1|107705.1|107722|107697|51
1723475240000|2024-08-12 15:07:20|107728|107703|107744.2|107694.2|107744.2|107703|107722.1|107686.7|54
1723475250000|2024-08-12 15:07:30|107745.3|107695.3|107726.1|107701.1|107745.3|107711.6|107725.7|107693|45
1723475260000|2024-08-12 15:07:40|107725.8|107700.8|107727.8|107702.8|107728.8|107703.8|107722.9|107697.9|42
1723475270000|2024-08-12 15:07:50|107728.6|107703.6|107729.9|107704.9|107734.6|107709.6|107727.9|107702.9|39
1723475280000|2024-08-12 15:08:00|107729.6|107704.6|107742.1|107692.1|107743.1|107704.6|107728|107690.7|36
1723475290000|2024-08-12 15:08:10|107741.2|107691.2|107746.3|107696.3|107747.4|107697.4|107741.1|107691.1|35
1723475300000|2024-08-12 15:08:20|107746.6|107696.6|107744.6|107694.6|107747.2|107697.2|107740.4|107690.4|31
1723475310000|2024-08-12 15:08:30|107745.2|107695.2|107739.9|107689.9|107747.7|107697.7|107739.1|107689.1|36
1723475320000|2024-08-12 15:08:40|107740|107690|107731.3|107706.3|107745.8|107712|107731.2|107690|45
1723475330000|2024-08-12 15:08:50|107731.2|107706.2|107734|107709|107734.2|107709.2|107727.2|107702.2|47
1723475340000|2024-08-12 15:09:00|107734.1|107709.1|107725.5|107700.5|107734.8|107709.8|107723.7|107698.7|47
1723475350000|2024-08-12 15:09:10|107725.2|107700.2|107713.8|107688.8|107725.5|107700.5|107713|107688|30
1723475360000|2024-08-12 15:09:20|107713.9|107688.9|107710.6|107685.6|107715.1|107690.1|107710.6|107685.6|40
1723475370000|2024-08-12 15:09:30|107710.9|107685.9|107712.3|107687.3|107712.7|107687.7|107707.1|107682.1|41
1723475380000|2024-08-12 15:09:40|107711.6|107686.6|107711.9|107686.9|107711.9|107686.9|107704.2|107679.2|43
1723475390000|2024-08-12 15:09:50|107712|107687|107729.4|107704.4|107734|107709|107711|107686|49
1723475400000|2024-08-12 15:10:00|107730.4|107705.4|107711.8|107686.8|107732.1|107707.1|107711.8|107686.8|57
1723475410000|2024-08-12 15:10:10|107711.7|107686.7|107710.2|107660.2|107721.1|107688.2|107705.5|107659.2|48
1723475420000|2024-08-12 15:10:20|107709.7|107659.7|107685.5|107660.5|107710.4|107666.5|107684.7|107651.1|41
1723475430000|2024-08-12 15:10:30|107685.3|107660.3|107685.1|107660.1|107686.4|107661.4|107684.7|107659.7|30
1723475440000|2024-08-12 15:10:40|107685.4|107660.4|107676.6|107651.6|107686.1|107661.1|107676.4|107651.4|34
1723475450000|2024-08-12 15:10:50|107676.5|107651.5|107685.2|107660.2|107687|107662|107676.1|107651.1|30
1723475460000|2024-08-12 15:11:00|107685.3|107660.3|107689.4|107664.4|107696.5|107671.5|107685.3|107660.3|40
1723475470000|2024-08-12 15:11:10|107689.9|107664.9|107696.1|107671.1|107696.1|107671.1|107689.9|107664.9|39
1723475480000|2024-08-12 15:11:20|107696.4|107671.4|107691|107666|107697|107672|107690|107665|37
1723475490000|2024-08-12 15:11:30|107690.9|107665.9|107691.4|107666.4|107692.4|107667.4|107690.2|107665.2|29
1723475500000|2024-08-12 15:11:40|107691.1|107666.1|107696|107671|107701.7|107676.7|107691.1|107666.1|48
1723475510000|2024-08-12 15:11:50|107695.5|107670.5|107695.8|107670.8|107699.8|107674.8|107694.8|107669.8|29
1723475520000|2024-08-12 15:12:00|107695.5|107670.5|107690.6|107665.6|107695.5|107670.5|107685.1|107660.1|41
1723475530000|2024-08-12 15:12:10|107691.3|107666.3|107712|107687|107717.9|107692.9|107691.3|107666.3|53
1723475540000|2024-08-12 15:12:20|107711.9|107686.9|107703.2|107678.2|107718.5|107693.5|107703.2|107678.2|57
1723475550000|2024-08-12 15:12:30|107704.7|107679.7|107684|107659|107704.7|107679.7|107684|107659|56
1723475560000|2024-08-12 15:12:40|107683.8|107658.8|107694.1|107669.1|107694.1|107669.1|107677.3|107652.3|48
1723475570000|2024-08-12 15:12:50|107694.9|107669.9|107689.6|107664.6|107700.1|107675.1|107688.4|107663.4|50
1723475580000|2024-08-12 15:13:00|107689.7|107664.7|107694.6|107669.6|107697.1|107672.1|107689.7|107664.7|27
1723475590000|2024-08-12 15:13:10|107694.7|107669.7|107692.4|107667.4|107697.4|107672.4|107691.4|107666.4|47
1723475600000|2024-08-12 15:13:20|107692.3|107667.3|107697.5|107672.5|107701.1|107676.1|107691.9|107666.9|50
1723475610000|2024-08-12 15:13:30|107697.3|107672.3|107691.6|107666.6|107698|107673|107691.4|107666.4|42
1723475620000|2024-08-12 15:13:40|107691.9|107666.9|107696.7|107671.7|107698.6|107673.6|107691.9|107666.9|41
1723475630000|2024-08-12 15:13:50|107697.1|107672.1|107715.1|107690.1|107715.1|107690.1|107697|107672|43
1723475640000|2024-08-12 15:14:00|107714.9|107689.9|107707.7|107682.7|107714.9|107689.9|107707.4|107682.4|51
1723475650000|2024-08-12 15:14:10|107707.5|107682.5|107714.9|107689.9|107718|107693|107705.6|107680.6|50
1723475660000|2024-08-12 15:14:20|107713.1|107688.1|107715.2|107690.2|107715.8|107690.8|107711.9|107686.9|35
1723475670000|2024-08-12 15:14:30|107713.6|107688.6|107713.2|107688.2|107714.8|107689.8|107710.6|107685.6|39
1723475680000|2024-08-12 15:14:40|107713.5|107688.5|107713.3|107688.3|107714.3|107689.3|107710.7|107685.7|24
1723475690000|2024-08-12 15:14:50|107713|107688|107714.1|107689.1|107714.4|107689.4|107706.5|107681.5|45
1723475700000|2024-08-12 15:15:00|107714|107689|107715|107690|107716.5|107691.5|107707.4|107682.4|40
1723475710000|2024-08-12 15:15:10|107715.3|107690.3|107711.1|107686.1|107727.3|107702.3|107710.2|107685.2|57
1723475720000|2024-08-12 15:15:20|107710.9|107685.9|107739.7|107689.7|107744.6|107701.2|107710.9|107685.9|50
1723475730000|2024-08-12 15:15:30|107739.9|107689.9|107741.3|107691.3|107742.6|107692.6|107736.9|107686.9|29
1723475740000|2024-08-12 15:15:40|107741.4|107691.4|107742.6|107692.6|107744.7|107694.7|107741.4|107691.4|22
1723475750000|2024-08-12 15:15:50|107742.4|107692.4|107744.7|107694.7|107744.8|107694.8|107738.4|107688.4|27
1723475760000|2024-08-12 15:16:00|107744.5|107694.5|107736|107686|107744.5|107694.5|107734.5|107684.5|33
1723475770000|2024-08-12 15:16:10|107736.2|107686.2|107723.8|107673.8|107736.2|107686.2|107723.2|107673.2|39
1723475780000|2024-08-12 15:16:20|107723.1|107673.1|107741.7|107691.7|107744.8|107694.8|107723.1|107673.1|50
1723475790000|2024-08-12 15:16:30|107741.8|107691.8|107742.5|107692.5|107743.6|107693.6|107741.8|107691.8|31
1723475800000|2024-08-12 15:16:40|107741.6|107691.6|107723.4|107673.4|107742.8|107692.8|107722.4|107672.4|50
1723475810000|2024-08-12 15:16:50|107724.1|107674.1|107687.4|107637.4|107725.2|107675.2|107686.5|107636.5|53
1723475820000|2024-08-12 15:17:00|107687.3|107637.3|107682.7|107632.7|107692.3|107642.3|107682.6|107632.6|61
1723475830000|2024-08-12 15:17:10|107683.2|107633.2|107665.6|107615.6|107688|107638|107665.6|107615.6|50
1723475840000|2024-08-12 15:17:20|107665.5|107615.5|107658.2|107608.2|107671.2|107621.2|107654.3|107604.3|64
1723475850000|2024-08-12 15:17:30|107658.9|107608.9|107669|107619|107672.5|107622.5|107658.5|107608.5|42
1723475860000|2024-08-12 15:17:40|107668.9|107618.9|107663.5|107613.5|107668.9|107618.9|107654.1|107604.1|46
1723475870000|2024-08-12 15:17:50|107663.4|107613.4|107661|107611|107664.4|107614.4|107660.8|107610.8|35
1723475880000|2024-08-12 15:18:00|107661.2|107611.2|107659.6|107609.6|107662.5|107612.5|107657.4|107607.4|33
1723475890000|2024-08-12 15:18:10|107656.5|107606.5|107655.2|107605.2|107656.8|107606.8|107652.2|107602.2|47
1723475900000|2024-08-12 15:18:20|107655.1|107605.1|107688.4|107638.4|107688.4|107638.4|107653.7|107603.7|50
1723475910000|2024-08-12 15:18:30|107685.8|107635.8|107692.8|107642.8|107692.8|107642.8|107683.4|107633.4|42
1723475920000|2024-08-12 15:18:40|107695.7|107645.7|107697.2|107647.2|107705.3|107655.3|107695.2|107645.2|65
1723475930000|2024-08-12 15:18:50|107696.7|107646.7|107703.1|107653.1|107703.1|107653.1|107695.7|107645.7|46
1723475940000|2024-08-12 15:19:00|107697.8|107647.8|107702|107652|107703.1|107653.1|107691.8|107641.8|61
1723475950000|2024-08-12 15:19:10|107701.7|107651.7|107718.6|107668.6|107721.6|107671.6|107701.3|107651.3|58
1723475960000|2024-08-12 15:19:20|107719.1|107669.1|107721.9|107671.9|107723.7|107673.7|107718.7|107668.7|41
1723475970000|2024-08-12 15:19:30|107721.5|107671.5|107720.2|107670.2|107722.1|107672.1|107718.8|107668.8|34
1723475980000|2024-08-12 15:19:40|107720.7|107670.7|107721.4|107671.4|107735.4|107685.4|107719.3|107669.3|60
1723475990000|2024-08-12 15:19:50|107721.6|107671.6|107722.3|107672.3|107722.8|107672.8|107720.8|107670.8|17
1723476000000|2024-08-12 15:20:00|107722.5|107672.5|107714.9|107664.9|107735.8|107685.8|107714.9|107664.9|58
1723476010000|2024-08-12 15:20:10|107714|107664|107716.7|107666.7|107719.9|107669.9|107714|107664|38
1723476020000|2024-08-12 15:20:20|107716.9|107666.9|107704.1|107679.1|107717.4|107679.3|107701.3|107662.7|34
1723476030000|2024-08-12 15:20:30|107704|107679|107698.1|107673.1|107704|107679|107697.8|107672.8|32
1723476040000|2024-08-12 15:20:40|107698.7|107673.7|107685.3|107660.3|107698.7|107673.7|107683|107658|40
1723476050000|2024-08-12 15:20:50|107685.2|107660.2|107677.6|107652.6|107686|107661|107677.6|107652.6|28
1723476060000|2024-08-12 15:21:00|107678.1|107653.1|107669.4|107644.4|107679.6|107654.6|107668.7|107643.7|38
1723476070000|2024-08-12 15:21:10|107669.5|107644.5|107666.5|107641.5|107669.5|107644.5|107658|107633|39
1723476080000|2024-08-12 15:21:20|107666.3|107641.3|107656.4|107631.4|107666.7|107641.7|107656.3|107631.3|40
1723476090000|2024-08-12 15:21:30|107655.9|107630.9|107675|107650|107677.2|107652.2|107655.8|107630.8|38
1723476100000|2024-08-12 15:21:40|107674.6|107649.6|107680.2|107655.2|107680.2|107655.2|107674.6|107649.6|43
1723476110000|2024-08-12 15:21:50|107680.1|107655.1|107687.6|107662.6|107690.6|107665.6|107680.1|107655.1|46
1723476120000|2024-08-12 15:22:00|107687.3|107662.3|107682.3|107657.3|107687.7|107662.7|107682.3|107657.3|45
1723476130000|2024-08-12 15:22:10|107681.8|107656.8|107683.2|107658.2|107683.9|107658.9|107680.4|107655.4|48
1723476140000|2024-08-12 15:22:20|107683.4|107658.4|107692.5|107667.5|107694.3|107669.3|107682.6|107657.6|36
1723476150000|2024-08-12 15:22:30|107693|107668|107701.8|107676.8|107702.1|107677.1|107692.9|107667.9|50
1723476160000|2024-08-12 15:22:40|107701.9|107676.9|107717.6|107692.6|107717.8|107692.8|107701.7|107676.7|58
1723476170000|2024-08-12 15:22:50|107718.3|107693.3|107734|107709|107735.1|107710.1|107718.3|107693.3|58
1723476180000|2024-08-12 15:23:00|107733.7|107708.7|107735.5|107710.5|107739.8|107714.8|107732.9|107707.9|51
1723476190000|2024-08-12 15:23:10|107735.6|107710.6|107739.1|107714.1|107744.3|107719.3|107732.2|107707.2|51
1723476200000|2024-08-12 15:23:20|107753.5|107703.5|107793.1|107743.1|107807.2|107757.2|107747.8|107697.8|61
1723476210000|2024-08-12 15:23:30|107793.5|107743.5|107811.6|107761.6|107811.6|107761.6|107793.5|107743.5|62
1723476220000|2024-08-12 15:23:40|107812|107762|107827.4|107777.4|107827.4|107777.4|107811.8|107761.8|61
1723476230000|2024-08-12 15:23:50|107826.4|107776.4|107832.1|107782.1|107832.1|107782.1|107820.4|107770.4|53
1723476240000|2024-08-12 15:24:00|107829.9|107779.9|107833.4|107783.4|107833.7|107783.7|107829.4|107779.4|49
1723476250000|2024-08-12 15:24:10|107834.8|107784.8|107865.1|107815.1|107870.2|107820.2|107834.8|107784.8|49
1723476260000|2024-08-12 15:24:20|107865.8|107815.8|107870.8|107820.8|107874.9|107824.9|107860.7|107810.7|66
1723476270000|2024-08-12 15:24:30|107870.9|107820.9|107882.9|107832.9|107887.6|107837.6|107866.9|107816.9|70
1723476280000|2024-08-12 15:24:40|107866.3|107816.3|107869.3|107819.3|107869.8|107819.8|107858.4|107808.4|75
1723476290000|2024-08-12 15:24:50|107868.5|107818.5|107878.7|107828.7|107882.2|107832.2|107867.7|107817.7|64
1723476300000|2024-08-12 15:25:00|107878.2|107828.2|107869|107819|107890|107840|107865.4|107815.4|65
1723476310000|2024-08-12 15:25:10|107868.3|107818.3|107878.4|107828.4|107883.5|107833.5|107860.1|107810.1|67
1723476320000|2024-08-12 15:25:20|107879.4|107829.4|107862.4|107812.4|107881.6|107831.6|107861.3|107811.3|62
1723476330000|2024-08-12 15:25:30|107861.1|107811.1|107861.3|107811.3|107864.6|107814.6|107854.3|107804.3|68
1723476340000|2024-08-12 15:25:40|107862.3|107812.3|107858|107808|107864.4|107814.4|107852.2|107802.2|67
1723476350000|2024-08-12 15:25:50|107859.1|107809.1|107857.4|107807.4|107863.4|107813.4|107839.7|107789.7|62
1723476360000|2024-08-12 15:26:00|107856.3|107806.3|107861.4|107811.4|107865.2|107815.2|107832.6|107782.6|65
1723476370000|2024-08-12 15:26:10|107861.7|107811.7|107858|107808|107867.7|107817.7|107852.3|107802.3|63
1723476380000|2024-08-12 15:26:20|107857.6|107807.6|107872.6|107822.6|107872.9|107822.9|107852.3|107802.3|65
1723476390000|2024-08-12 15:26:30|107873.6|107823.6|107869.2|107819.2|107883.1|107833.1|107869.2|107819.2|62
1723476400000|2024-08-12 15:26:40|107868.2|107818.2|107879.6|107829.6|107883.8|107833.8|107865.2|107815.2|63
1723476410000|2024-08-12 15:26:50|107879.2|107829.2|107880|107830|107880.6|107830.6|107872.8|107822.8|64
1723476420000|2024-08-12 15:27:00|107879.4|107829.4|107868.4|107818.4|107881.2|107831.2|107866.6|107816.6|55
1723476430000|2024-08-12 15:27:10|107868.8|107818.8|107879.9|107829.9|107879.9|107829.9|107863.8|107813.8|71
1723476440000|2024-08-12 15:27:20|107879|107829|107880.2|107830.2|107880.9|107830.9|107869.4|107819.4|61
1723476450000|2024-08-12 15:27:30|107881.3|107831.3|107870.7|107820.7|107881.6|107831.6|107869.9|107819.9|49
1723476460000|2024-08-12 15:27:40|107869.9|107819.9|107869.6|107819.6|107872.1|107822.1|107856.5|107806.5|61
1723476470000|2024-08-12 15:27:50|107869.3|107819.3|107861.8|107811.8|107871.8|107821.8|107861.8|107811.8|45
1723476480000|2024-08-12 15:28:00|107861.4|107811.4|107860.2|107810.2|107863.4|107813.4|107859.6|107809.6|54
1723476490000|2024-08-12 15:28:10|107860.8|107810.8|107854.7|107804.7|107862.6|107812.6|107853.3|107803.3|59
1723476500000|2024-08-12 15:28:20|107854.6|107804.6|107839.4|107789.4|107854.8|107804.8|107838.2|107788.2|68
1723476510000|2024-08-12 15:28:30|107840|107790|107837.9|107787.9|107846.2|107796.2|107836.5|107786.5|59
1723476520000|2024-08-12 15:28:40|107837.5|107787.5|107820.3|107770.3|107837.7|107787.7|107820.2|107770.2|54
1723476530000|2024-08-12 15:28:50|107820.4|107770.4|107823.8|107773.8|107825.5|107775.5|107818.6|107768.6|53
1723476540000|2024-08-12 15:29:00|107823.5|107773.5|107817.1|107767.1|107825.3|107775.3|107817.1|107767.1|58
1723476550000|2024-08-12 15:29:10|107817.6|107767.6|107828.7|107778.7|107828.8|107778.8|107817.6|107767.6|60
1723476560000|2024-08-12 15:29:20|107828.9|107778.9|107845.1|107795.1|107845.1|107795.1|107827.9|107777.9|43
1723476570000|2024-08-12 15:29:30|107845|107795|107836.6|107786.6|107845|107795|107836.6|107786.6|33
1723476580000|2024-08-12 15:29:40|107837.4|107787.4|107831.3|107781.3|107837.4|107787.4|107831.3|107781.3|53
1723476590000|2024-08-12 15:29:50|107831.2|107781.2|107831.9|107781.9|107832.2|107782.2|107827.7|107777.7|47
1723476600000|2024-08-12 15:30:00|107831.1|107781.1|107834.3|107784.3|107835.4|107785.4|107831.1|107781.1|30
1723476610000|2024-08-12 15:30:10|107833.9|107783.9|107832.3|107782.3|107835.7|107785.7|107830.1|107780.1|63
1723476620000|2024-08-12 15:30:20|107833.2|107783.2|107831|107781|107834.9|107784.9|107829.6|107779.6|46
1723476630000|2024-08-12 15:30:30|107832.2|107782.2|107835.2|107785.2|107835.6|107785.6|107829.4|107779.4|50
1723476640000|2024-08-12 15:30:40|107835.1|107785.1|107832.6|107782.6|107839.6|107789.6|107832.6|107782.6|51
1723476650000|2024-08-12 15:30:50|107832.3|107782.3|107831.2|107781.2|107833.9|107783.9|107829.8|107779.8|32
1723476660000|2024-08-12 15:31:00|107831.4|107781.4|107830.1|107780.1|107832.8|107782.8|107830.1|107780.1|40
1723476670000|2024-08-12 15:31:10|107830.3|107780.3|107832.2|107782.2|107833.3|107783.3|107827.6|107777.6|42
1723476680000|2024-08-12 15:31:20|107832.5|107782.5|107834.1|107784.1|107834.2|107784.2|107829.1|107779.1|40
1723476690000|2024-08-12 15:31:30|107834.4|107784.4|107840.8|107790.8|107840.8|107790.8|107834.4|107784.4|50
1723476700000|2024-08-12 15:31:40|107841.2|107791.2|107851.1|107801.1|107851.1|107801.1|107839.4|107789.4|36
1723476710000|2024-08-12 15:31:50|107852|107802|107873.5|107823.5|107873.5|107823.5|107849.9|107799.9|61
1723476720000|2024-08-12 15:32:00|107874.1|107824.1|107889.9|107839.9|107890.2|107840.2|107874.1|107824.1|70
1723476730000|2024-08-12 15:32:10|107888.8|107838.8|107886.7|107836.7|107889.4|107839.4|107882.4|107832.4|57
1723476740000|2024-08-12 15:32:20|107888|107838|107906.2|107856.2|107906.2|107856.2|107887.3|107837.3|62
1723476750000|2024-08-12 15:32:30|107903.9|107853.9|107905|107855|107919.8|107869.8|107902.9|107852.9|64
1723476760000|2024-08-12 15:32:40|107905.5|107855.5|107912.2|107862.2|107917.2|107867.2|107901.1|107851.1|51
1723476770000|2024-08-12 15:32:50|107913.4|107863.4|107908.4|107858.4|107913.7|107863.7|107905.6|107855.6|42
1723476780000|2024-08-12 15:33:00|107907.3|107857.3|107904.6|107854.6|107908.7|107858.7|107903.9|107853.9|34
1723476790000|2024-08-12 15:33:10|107901.8|107851.8|107891.8|107841.8|107906.3|107856.3|107890.2|107840.2|60
1723476800000|2024-08-12 15:33:20|107892.4|107842.4|107893.7|107843.7|107900.1|107850.1|107892.3|107842.3|45
1723476810000|2024-08-12 15:33:30|107893.5|107843.5|107892.4|107842.4|107897|107847|107891.5|107841.5|48
1723476820000|2024-08-12 15:33:40|107893.8|107843.8|107895.6|107845.6|107904.2|107854.2|107890.9|107840.9|47
1723476830000|2024-08-12 15:33:50|107896.4|107846.4|107913.7|107863.7|107915.9|107865.9|107896|107846|61
1723476840000|2024-08-12 15:34:00|107912.3|107862.3|107912.6|107862.6|107916.4|107866.4|107911.8|107861.8|57
1723476850000|2024-08-12 15:34:10|107911.4|107861.4|107908.7|107858.7|107916.9|107866.9|107908.7|107858.7|61
1723476860000|2024-08-12 15:34:20|107908.6|107858.6|107911.6|107861.6|107911.6|107861.6|107908|107858|26
1723476870000|2024-08-12 15:34:30|107909.4|107859.4|107919|107869|107919.1|107869.1|107909.3|107859.3|44
1723476880000|2024-08-12 15:34:40|107917.6|107867.6|107915.4|107865.4|107921.3|107871.3|107912.3|107862.3|43
1723476890000|2024-08-12 15:34:50|107916|107866|107916.7|107866.7|107919.7|107869.7|107914.4|107864.4|47
1723476900000|2024-08-12 15:35:00|107913.1|107863.1|107917.4|107867.4|107919.7|107869.7|107913.1|107863.1|39
1723476910000|2024-08-12 15:35:10|107917.9|107867.9|107945.8|107895.8|107950.3|107900.3|107916.7|107866.7|50
1723476920000|2024-08-12 15:35:20|107945.9|107895.9|107937.4|107887.4|107949|107899|107937.4|107887.4|71
1723476930000|2024-08-12 15:35:30|107937.3|107887.3|107946.9|107896.9|107946.9|107896.9|107936.4|107886.4|68
1723476940000|2024-08-12 15:35:40|107947.7|107897.7|107959.8|107909.8|107965|107915|107947|107897|75
1723476950000|2024-08-12 15:35:50|107959.2|107909.2|107944.5|107894.5|107960.1|107910.1|107942.8|107892.8|63
1723476960000|2024-08-12 15:36:00|107948.1|107898.1|107945.7|107895.7|107951|107901|107942.6|107892.6|58
1723476970000|2024-08-12 15:36:10|107945.3|107895.3|107941.6|107891.6|107951.3|107901.3|107938.6|107888.6|53
1723476980000|2024-08-12 15:36:20|107941.9|107891.9|107958.5|107908.5|107959.9|107909.9|107941.9|107891.9|63
1723476990000|2024-08-12 15:36:30|107958.2|107908.2|107963.3|107913.3|107963.3|107913.3|107953.7|107903.7|70
1723477000000|2024-08-12 15:36:40|107964.6|107914.6|107970|107920|107974.3|107924.3|107960.6|107910.6|67
1723477010000|2024-08-12 15:36:50|107971.9|107921.9|107947.7|107897.7|107973.3|107923.3|107946.9|107896.9|69
1723477020000|2024-08-12 15:37:00|107948|107898|107942.9|107892.9|107948.9|107898.9|107942.4|107892.4|58
1723477030000|2024-08-12 15:37:10|107943.1|107893.1|107941.5|107891.5|107945.9|107895.9|107940.4|107890.4|51
1723477040000|2024-08-12 15:37:20|107942.2|107892.2|107945.4|107895.4|107945.9|107895.9|107941.5|107891.5|47
1723477050000|2024-08-12 15:37:30|107945|107895|107946.4|107896.4|107953.9|107903.9|107944.5|107894.5|56
1723477060000|2024-08-12 15:37:40|107947.1|107897.1|107953.9|107903.9|107953.9|107903.9|107943.9|107893.9|52
1723477070000|2024-08-12 15:37:50|107954.1|107904.1|107968.1|107918.1|107968.1|107918.1|107954.1|107904.1|55
1723477080000|2024-08-12 15:38:00|107967.9|107917.9|107968.1|107918.1|107969.1|107919.1|107965|107915|53
1723477090000|2024-08-12 15:38:10|107968.2|107918.2|107969.7|107919.7|107972.6|107922.6|107963.6|107913.6|55
1723477100000|2024-08-12 15:38:20|107969.6|107919.6|107970.9|107920.9|107973.7|107923.7|107967.2|107917.2|39
1723477110000|2024-08-12 15:38:30|107970.7|107920.7|107970.4|107920.4|107975.3|107925.3|107966.9|107916.9|61
1723477120000|2024-08-12 15:38:40|107970.7|107920.7|107978.3|107928.3|107978.4|107928.4|107970.3|107920.3|57
1723477130000|2024-08-12 15:38:50|107978.1|107928.1|107983.6|107933.6|107987.3|107937.3|107975.8|107925.8|59
1723477140000|2024-08-12 15:39:00|107983.1|107933.1|107997.8|107947.8|107998.5|107948.5|107983.1|107933.1|64
1723477150000|2024-08-12 15:39:10|107998.7|107948.7|107985.7|107935.7|107998.7|107948.7|107985.7|107935.7|58
1723477160000|2024-08-12 15:39:20|107985.5|107935.5|107979.2|107929.2|107988.7|107938.7|107976.5|107926.5|55
1723477170000|2024-08-12 15:39:30|107979.4|107929.4|107976.3|107926.3|107980.4|107930.4|107975.7|107925.7|32
1723477180000|2024-08-12 15:39:40|107976.2|107926.2|107970.9|107920.9|107978.7|107928.7|107970.2|107920.2|46
1723477190000|2024-08-12 15:39:50|107973.9|107923.9|107971|107921|107988.5|107938.5|107966.7|107916.7|67
1723477200000|2024-08-12 15:40:00|107969.5|107919.5|107981|107931|107982.4|107932.4|107969.5|107919.5|61
1723477210000|2024-08-12 15:40:10|107981.5|107931.5|107976.3|107926.3|107981.9|107931.9|107976.2|107926.2|34
1723477220000|2024-08-12 15:40:20|107976.1|107926.1|107978.6|107928.6|107983.2|107933.2|107976.1|107926.1|57
1723477230000|2024-08-12 15:40:30|107978.3|107928.3|107983.5|107933.5|107984.4|107934.4|107978.3|107928.3|21
1723477240000|2024-08-12 15:40:40|107983.2|107933.2|107981.4|107931.4|107985.2|107935.2|107978.4|107928.4|46
1723477250000|2024-08-12 15:40:50|107980.9|107930.9|107981.6|107931.6|107982.7|107932.7|107979.7|107929.7|23
1723477260000|2024-08-12 15:41:00|107982.3|107932.3|107982.5|107932.5|107984|107934|107980|107930|37
1723477270000|2024-08-12 15:41:10|107981.6|107931.6|107982.8|107932.8|107982.8|107932.8|107980.6|107930.6|18
1723477280000|2024-08-12 15:41:20|107982.9|107932.9|107980.7|107930.7|107983.1|107933.1|107980.7|107930.7|22
1723477290000|2024-08-12 15:41:30|107981.4|107931.4|107986|107936|107986.6|107936.6|107981.4|107931.4|29
1723477300000|2024-08-12 15:41:40|107983.2|107933.2|107982.8|107932.8|107987.4|107937.4|107981.5|107931.5|41
1723477310000|2024-08-12 15:41:50|107981.2|107931.2|107981.9|107931.9|107983.1|107933.1|107979.8|107929.8|16
1723477320000|2024-08-12 15:42:00|107982.8|107932.8|107992.8|107942.8|107993.9|107943.9|107975.3|107925.3|68
1723477330000|2024-08-12 15:42:10|107992.4|107942.4|107992.9|107942.9|107998.4|107948.4|107983.7|107933.7|73
1723477340000|2024-08-12 15:42:20|107991.8|107941.8|107990.4|107940.4|107995|107945|107990.4|107940.4|35
1723477350000|2024-08-12 15:42:30|107989.9|107939.9|107989.8|107939.8|107991.3|107941.3|107986.2|107936.2|39
1723477360000|2024-08-12 15:42:40|107988.8|107938.8|108003.4|107953.4|108003.4|107953.4|107984.7|107934.7|62
1723477370000|2024-08-12 15:42:50|108003.3|107953.3|108004.3|107954.3|108008.4|107958.4|108000.9|107950.9|56
1723477380000|2024-08-12 15:43:00|108004.4|107954.4|108026.7|107976.7|108028.8|107978.8|108001.4|107951.4|54
1723477390000|2024-08-12 15:43:10|108027.2|107977.2|108032|107982|108037.1|107987.1|108025.3|107975.3|65
1723477400000|2024-08-12 15:43:20|108032.7|107982.7|108022.4|107972.4|108032.9|107982.9|108020.9|107970.9|53
1723477410000|2024-08-12 15:43:30|108022.1|107972.1|108012|107962|108022.7|107972.7|108011.6|107961.6|44
1723477420000|2024-08-12 15:43:40|108010.5|107960.5|107995|107945|108013.4|107963.4|107990.7|107940.7|48
1723477430000|2024-08-12 15:43:50|107995.3|107945.3|108000.9|107950.9|108003.2|107953.2|107988.6|107938.6|71
1723477440000|2024-08-12 15:44:00|108000.8|107950.8|108002.2|107952.2|108004|107954|108000.6|107950.6|48
1723477450000|2024-08-12 15:44:10|108002|107952|107977|107952|108002|107952.4|107976.6|107938.3|49
1723477460000|2024-08-12 15:44:20|107988|107938|107993.4|107943.4|107995.1|107945.1|107986.9|107936.9|62
1723477470000|2024-08-12 15:44:30|107994.6|107944.6|107994.4|107944.4|108000.1|107950.1|107987.2|107937.2|64
1723477480000|2024-08-12 15:44:40|107994.5|107944.5|107994.6|107944.6|108001.4|107951.4|107992.2|107942.2|47
1723477490000|2024-08-12 15:44:50|107994.3|107944.3|107979.9|107929.9|107995.5|107945.5|107977.9|107927.9|60
1723477500000|2024-08-12 15:45:00|107980.2|107930.2|108000.1|107950.1|108000.1|107950.1|107980.2|107930.2|56
1723477510000|2024-08-12 15:45:10|108001.9|107951.9|108005.2|107955.2|108006.7|107956.7|108001.9|107951.9|29
1723477520000|2024-08-12 15:45:20|108005.3|107955.3|108007.6|107957.6|108007.6|107957.6|108005.1|107955.1|20
1723477530000|2024-08-12 15:45:30|108007.9|107957.9|107997.5|107947.5|108007.9|107957.9|107992|107942|69
1723477540000|2024-08-12 15:45:40|107998.2|107948.2|107999.3|107949.3|108000|107950|107996.5|107946.5|49
1723477550000|2024-08-12 15:45:50|107999.5|107949.5|107993|107943|108001.1|107951.1|107992.7|107942.7|60
1723477560000|2024-08-12 15:46:00|107993.7|107943.7|107998.1|107948.1|108002.9|107952.9|107993|107943|44
1723477570000|2024-08-12 15:46:10|107997.5|107947.5|108030.1|107980.1|108031.7|107981.7|107997.5|107947.5|65
1723477580000|2024-08-12 15:46:20|108032.3|107982.3|108029.3|107979.3|108035.5|107985.5|108022.1|107972.1|59
1723477590000|2024-08-12 15:46:30|108029.2|107979.2|108031.4|107981.4|108032.5|107982.5|108025.1|107975.1|32
1723477600000|2024-08-12 15:46:40|108031.5|107981.5|108030.7|107980.7|108031.7|107981.7|108028.8|107978.8|29
1723477610000|2024-08-12 15:46:50|108030.5|107980.5|108037.2|107987.2|108038.6|107988.6|108030.5|107980.5|51
1723477620000|2024-08-12 15:47:00|108036.8|107986.8|108028.5|107978.5|108038.4|107988.4|108028.5|107978.5|45
1723477630000|2024-08-12 15:47:10|108027.9|107977.9|108027.8|107977.8|108031.4|107981.4|108025.5|107975.5|52
1723477640000|2024-08-12 15:47:20|108027.5|107977.5|108029.1|107979.1|108032.4|107982.4|108025.7|107975.7|65
1723477650000|2024-08-12 15:47:30|108029.2|107979.2|108030.2|107980.2|108032.4|107982.4|108023.7|107973.7|54
1723477660000|2024-08-12 15:47:40|108030.5|107980.5|108029.8|107979.8|108030.5|107980.5|108027.4|107977.4|28
1723477670000|2024-08-12 15:47:50|108031|107981|108034.9|107984.9|108036.8|107986.8|108031|107981|38
1723477680000|2024-08-12 15:48:00|108034.7|107984.7|108038.8|107988.8|108041|107991|108034.7|107984.7|39
1723477690000|2024-08-12 15:48:10|108038.7|107988.7|108028.7|107978.7|108039.8|107989.8|108028.7|107978.7|60
1723477700000|2024-08-12 15:48:20|108029.6|107979.6|108021.4|107971.4|108030.1|107980.1|108020.6|107970.6|61
1723477710000|2024-08-12 15:48:30|108021.3|107971.3|108024.3|107974.3|108024.8|107974.8|108017.2|107967.2|36
1723477720000|2024-08-12 15:48:40|108024.4|107974.4|108024|107974|108025.5|107975.5|108023.6|107973.6|15
1723477730000|2024-08-12 15:48:50|108023.9|107973.9|108020.1|107970.1|108024.4|107974.4|108019.4|107969.4|19
1723477740000|2024-08-12 15:49:00|108019.7|107969.7|108020.1|107970.1|108022.5|107972.5|108014.8|107964.8|48
1723477750000|2024-08-12 15:49:10|108019.2|107969.2|108020.9|107970.9|108022.2|107972.2|108019.2|107969.2|27
1723477760000|2024-08-12 15:49:20|108020.7|107970.7|108015.4|107965.4|108020.7|107970.7|108015.3|107965.3|27
1723477770000|2024-08-12 15:49:30|108015.1|107965.1|108016|107966|108016.5|107966.5|108011.4|107961.4|36
1723477780000|2024-08-12 15:49:40|108015.5|107965.5|108012.7|107962.7|108015.9|107965.9|108012.7|107962.7|19
1723477790000|2024-08-12 15:49:50|108012.3|107962.3|108012.7|107962.7|108014.2|107964.2|108012.2|107962.2|14
1723477800000|2024-08-12 15:50:00|108012.4|107962.4|108009.7|107959.7|108012.4|107962.4|108009.4|107959.4|10
1723477810000|2024-08-12 15:50:10|108009.6|107959.6|108009.7|107959.7|108012.2|107962.2|108005.6|107955.6|42
1723477820000|2024-08-12 15:50:20|108010.5|107960.5|108012.8|107962.8|108015|107965|108010.5|107960.5|33
1723477830000|2024-08-12 15:50:30|108012.4|107962.4|108011|107961|108016.5|107966.5|108010.6|107960.6|36
1723477840000|2024-08-12 15:50:40|108010.8|107960.8|107992.8|107942.8|108012.6|107962.6|107992.8|107942.8|51
1723477850000|2024-08-12 15:50:50|107992|107942|107991.4|107941.4|107995.5|107945.5|107989.4|107939.4|41
1723477860000|2024-08-12 15:51:00|107990.6|107940.6|107966.8|107916.8|107993.1|107943.1|107962.8|107912.8|50
1723477870000|2024-08-12 15:51:10|107966.4|107916.4|107945.9|107895.9|107967.1|107917.1|107941.7|107891.7|38
1723477880000|2024-08-12 15:51:20|107947.3|107897.3|107933.6|107883.6|107948.4|107898.4|107926.8|107876.8|51
1723477890000|2024-08-12 15:51:30|107934.1|107884.1|107936.7|107886.7|107938.4|107888.4|107934.1|107884.1|50
1723477900000|2024-08-12 15:51:40|107935.7|107885.7|107939.6|107889.6|107939.6|107889.6|107935.4|107885.4|18
1723477910000|2024-08-12 15:51:50|107939.3|107889.3|107932.3|107882.3|107942.1|107892.1|107931.8|107881.8|27
1723477920000|2024-08-12 15:52:00|107931.3|107881.3|107908.9|107858.9|107931.3|107881.3|107908.4|107858.4|62
1723477930000|2024-08-12 15:52:10|107909.6|107859.6|107906.2|107856.2|107910.5|107860.5|107904.6|107854.6|61
1723477940000|2024-08-12 15:52:20|107906.7|107856.7|107915.2|107865.2|107916|107866|107904.7|107854.7|51
1723477950000|2024-08-12 15:52:30|107915|107865|107909.8|107859.8|107916.9|107866.9|107908.9|107858.9|47
1723477960000|2024-08-12 15:52:40|107909.6|107859.6|107910.5|107860.5|107912.5|107862.5|107908.1|107858.1|46
1723477970000|2024-08-12 15:52:50|107910.8|107860.8|107910.3|107860.3|107913.8|107863.8|107910.3|107860.3|26
1723477980000|2024-08-12 15:53:00|107910.8|107860.8|107903.5|107853.5|107910.8|107860.8|107902.3|107852.3|25
1723477990000|2024-08-12 15:53:10|107903.2|107853.2|107911.4|107861.4|107912.6|107862.6|107902.7|107852.7|33
1723478000000|2024-08-12 15:53:20|107911.5|107861.5|107916|107866|107916.2|107866.2|107910.3|107860.3|24
1723478010000|2024-08-12 15:53:30|107915.8|107865.8|107913.9|107863.9|107917.1|107867.1|107912.5|107862.5|48
1723478020000|2024-08-12 15:53:40|107914.7|107864.7|107916.1|107866.1|107916.6|107866.6|107913.1|107863.1|31
1723478030000|2024-08-12 15:53:50|107916|107866|107923.3|107873.3|107923.3|107873.3|107911.7|107861.7|40
1723478040000|2024-08-12 15:54:00|107924.3|107874.3|107926.9|107876.9|107935.1|107885.1|107924.3|107874.3|41
1723478050000|2024-08-12 15:54:10|107926.2|107876.2|107921.9|107871.9|107926.2|107876.2|107921.5|107871.5|28
1723478060000|2024-08-12 15:54:20|107922.1|107872.1|107931.3|107881.3|107931.3|107881.3|107922|107872|28
1723478070000|2024-08-12 15:54:30|107932.6|107882.6|107923.2|107873.2|107933.8|107883.8|107922.6|107872.6|45
1723478080000|2024-08-12 15:54:40|107922.8|107872.8|107932.4|107882.4|107934.4|107884.4|107922.8|107872.8|41
1723478090000|2024-08-12 15:54:50|107930.1|107880.1|107934|107884|107934.8|107884.8|107930.1|107880.1|23
1723478100000|2024-08-12 15:55:00|107933.1|107883.1|107930.1|107880.1|107946.2|107896.2|107928.3|107878.3|64
1723478110000|2024-08-12 15:55:10|107929.2|107879.2|107922.9|107872.9|107933.3|107883.3|107921.9|107871.9|43
1723478120000|2024-08-12 15:55:20|107923.3|107873.3|107922.7|107872.7|107924|107874|107921.2|107871.2|28
1723478130000|2024-08-12 15:55:30|107922.9|107872.9|107923|107873|107923|107873|107922.6|107872.6|4
1723478140000|2024-08-12 15:55:40|107922.9|107872.9|107921.4|107871.4|107924.3|107874.3|107921.4|107871.4|11
1723478150000|2024-08-12 15:55:50|107922|107872|107927.1|107877.1|107928.1|107878.1|107921.7|107871.7|20
1723478160000|2024-08-12 15:56:00|107926.8|107876.8|107948.5|107898.5|107948.5|107898.5|107925.1|107875.1|38
1723478170000|2024-08-12 15:56:10|107949.2|107899.2|107950.8|107900.8|107953.8|107903.8|107944.1|107894.1|63
1723478180000|2024-08-12 15:56:20|107951.2|107901.2|107955.8|107905.8|107955.8|107905.8|107949.1|107899.1|28
1723478190000|2024-08-12 15:56:30|107956.2|107906.2|107955.4|107905.4|107959.4|107909.4|107954.4|107904.4|50
1723478200000|2024-08-12 15:56:40|107955|107905|107955|107905|107956.9|107906.9|107954.5|107904.5|30
1723478210000|2024-08-12 15:56:50|107955.4|107905.4|107951.5|107901.5|107956.4|107906.4|107950.7|107900.7|25
1723478220000|2024-08-12 15:57:00|107950.8|107900.8|107950.2|107900.2|107950.9|107900.9|107949.6|107899.6|18
1723478230000|2024-08-12 15:57:10|107950|107900|107962.3|107912.3|107963.5|107913.5|107949.8|107899.8|36
1723478240000|2024-08-12 15:57:20|107962.5|107912.5|107951.9|107901.9|107963.2|107913.2|107951.9|107901.9|40
1723478250000|2024-08-12 15:57:30|107954.5|107904.5|107947.7|107897.7|107954.5|107904.5|107943.6|107893.6|30
1723478260000|2024-08-12 15:57:40|107948.7|107898.7|107944.9|107894.9|107949.1|107899.1|107944.9|107894.9|15
1723478270000|2024-08-12 15:57:50|107944|107894|107950|107900|107950|107900|107944|107894|24
1723478280000|2024-08-12 15:58:00|107950.1|107900.1|107947.9|107897.9|107950.2|107900.2|107947.9|107897.9|17
1723478290000|2024-08-12 15:58:10|107947.1|107897.1|107943.7|107893.7|107948.1|107898.1|107943.6|107893.6|35
1723478300000|2024-08-12 15:58:20|107943.3|107893.3|107932|107882|107948.6|107898.6|107931.6|107881.6|42
1723478310000|2024-08-12 15:58:30|107931.8|107881.8|107941.6|107891.6|107942.2|107892.2|107931.8|107881.8|35
1723478320000|2024-08-12 15:58:40|107942.6|107892.6|107944.5|107894.5|107945.6|107895.6|107939.8|107889.8|35
1723478330000|2024-08-12 15:58:50|107944.9|107894.9|107933.4|107883.4|107945|107895|107931.8|107881.8|33
1723478340000|2024-08-12 15:59:00|107933.9|107883.9|107931.7|107881.7|107934.4|107884.4|107926|107876|46
1723478350000|2024-08-12 15:59:10|107931.6|107881.6|107929.1|107879.1|107931.6|107881.6|107928.4|107878.4|26
1723478360000|2024-08-12 15:59:20|107929.4|107879.4|107927.7|107877.7|107929.4|107879.4|107925.6|107875.6|26
1723478370000|2024-08-12 15:59:30|107927.4|107877.4|107922.9|107872.9|107934.1|107884.1|107922|107872|33
1723478380000|2024-08-12 15:59:40|107924.6|107874.6|107929.7|107879.7|107931.3|107881.3|107924.1|107874.1|36
1723478390000|2024-08-12 15:59:50|107929.5|107879.5|107924.2|107874.2|107930.5|107880.5|107924.2|107874.2|35
1723478400000|2024-08-12 16:00:00|107924.1|107874.1|107931.1|107881.1|107931.8|107881.8|107924.1|107874.1|41
1723478410000|2024-08-12 16:00:10|107931.3|107881.3|107937|107887|107939.6|107889.6|107931.3|107881.3|57
1723478420000|2024-08-12 16:00:20|107937.2|107887.2|107928.3|107878.3|107937.2|107887.2|107925.2|107875.2|49
1723478430000|2024-08-12 16:00:30|107927.6|107877.6|107928.9|107878.9|107929.8|107879.8|107927.6|107877.6|17
1723478440000|2024-08-12 16:00:40|107928.8|107878.8|107927.7|107877.7|107931.8|107881.8|107926.6|107876.6|27
1723478450000|2024-08-12 16:00:50|107928.2|107878.2|107936.2|107886.2|107940.8|107890.8|107927.8|107877.8|50
1723478460000|2024-08-12 16:01:00|107936.7|107886.7|107940.2|107890.2|107946|107896|107935.8|107885.8|53
1723478470000|2024-08-12 16:01:10|107939.7|107889.7|107944.1|107894.1|107945.4|107895.4|107938.2|107888.2|59
1723478480000|2024-08-12 16:01:20|107943.8|107893.8|107936.6|107886.6|107943.8|107893.8|107936.4|107886.4|49
1723478490000|2024-08-12 16:01:30|107936.2|107886.2|107935.6|107885.6|107938.4|107888.4|107933|107883|51
1723478500000|2024-08-12 16:01:40|107935.1|107885.1|107925.3|107875.3|107935.1|107885.1|107923.6|107873.6|36
1723478510000|2024-08-12 16:01:50|107924.9|107874.9|107923.3|107873.3|107925.2|107875.2|107920.2|107870.2|21
1723478520000|2024-08-12 16:02:00|107923.1|107873.1|107922.4|107872.4|107923.1|107873.1|107919.2|107869.2|25
1723478530000|2024-08-12 16:02:10|107922.1|107872.1|107923.4|107873.4|107923.6|107873.6|107921.3|107871.3|38
1723478540000|2024-08-12 16:02:20|107924|107874|107925.1|107875.1|107928.4|107878.4|107921.6|107871.6|37
1723478550000|2024-08-12 16:02:30|107924.9|107874.9|107918.7|107868.7|107924.9|107874.9|107917.3|107867.3|50
1723478560000|2024-08-12 16:02:40|107919.1|107869.1|107918.7|107868.7|107920.7|107870.7|107916.5|107866.5|33
1723478570000|2024-08-12 16:02:50|107918.8|107868.8|107911.8|107861.8|107923.9|107873.9|107911.2|107861.2|54
1723478580000|2024-08-12 16:03:00|107912.2|107862.2|107913.1|107863.1|107914.2|107864.2|107911|107861|37
1723478590000|2024-08-12 16:03:10|107913|107863|107913.7|107863.7|107914.1|107864.1|107912.2|107862.2|22
1723478600000|2024-08-12 16:03:20|107913.6|107863.6|107916.1|107866.1|107919.6|107869.6|107910.3|107860.3|35
1723478610000|2024-08-12 16:03:30|107916.3|107866.3|107916|107866|107920.4|107870.4|107915.3|107865.3|44
1723478620000|2024-08-12 16:03:40|107915.4|107865.4|107920.5|107870.5|107920.5|107870.5|107913.4|107863.4|31
1723478630000|2024-08-12 16:03:50|107920.6|107870.6|107926.7|107876.7|107927.2|107877.2|107917|107867|26
1723478640000|2024-08-12 16:04:00|107926.9|107876.9|107919.1|107869.1|107933.1|107883.1|107918.1|107868.1|37
1723478650000|2024-08-12 16:04:10|107919.7|107869.7|107919.8|107869.8|107919.8|107869.8|107915.1|107865.1|30
1723478660000|2024-08-12 16:04:20|107919.6|107869.6|107926.6|107876.6|107931.6|107881.6|107919.6|107869.6|34
1723478670000|2024-08-12 16:04:30|107927|107877|107926|107876|107928.1|107878.1|107923.8|107873.8|16
1723478680000|2024-08-12 16:04:40|107926.6|107876.6|107931.9|107881.9|107932.2|107882.2|107926.6|107876.6|25
1723478690000|2024-08-12 16:04:50|107933|107883|107932|107882|107935.5|107885.5|107927.5|107877.5|45
1723478700000|2024-08-12 16:05:00|107931.1|107881.1|107938.9|107888.9|107939.5|107889.5|107931.1|107881.1|32
1723478710000|2024-08-12 16:05:10|107938.8|107888.8|107930.7|107880.7|107939.7|107889.7|107924.2|107874.2|29
1723478720000|2024-08-12 16:05:20|107930.8|107880.8|107931.3|107881.3|107932.5|107882.5|107930.2|107880.2|26
1723478730000|2024-08-12 16:05:30|107930.7|107880.7|107934.2|107884.2|107934.7|107884.7|107928.4|107878.4|29
1723478740000|2024-08-12 16:05:40|107933.9|107883.9|107933.1|107883.1|107933.9|107883.9|107930.4|107880.4|19
1723478750000|2024-08-12 16:05:50|107933.2|107883.2|107932.1|107882.1|107934.4|107884.4|107931.6|107881.6|18
1723478760000|2024-08-12 16:06:00|107932.8|107882.8|107939.4|107889.4|107942.5|107892.5|107932.8|107882.8|39
1723478770000|2024-08-12 16:06:10|107940|107890|107931|107881|107941.6|107891.6|107931|107881|25
1723478780000|2024-08-12 16:06:20|107931.7|107881.7|107937.8|107887.8|107938.4|107888.4|107931.1|107881.1|26
1723478790000|2024-08-12 16:06:30|107937.7|107887.7|107943.9|107893.9|107943.9|107893.9|107937.4|107887.4|28
1723478800000|2024-08-12 16:06:40|107944.5|107894.5|107943.9|107893.9|107944.5|107894.5|107943.3|107893.3|14
1723478810000|2024-08-12 16:06:50|107944.2|107894.2|107946.6|107896.6|107947.6|107897.6|107943.7|107893.7|11
1723478820000|2024-08-12 16:07:00|107946.4|107896.4|107937.3|107887.3|107946.8|107896.8|107937.3|107887.3|37
1723478830000|2024-08-12 16:07:10|107935.6|107885.6|107939.2|107889.2|107939.3|107889.3|107930.6|107880.6|47
1723478840000|2024-08-12 16:07:20|107939.3|107889.3|107949.7|107899.7|107949.8|107899.8|107938.9|107888.9|37
1723478850000|2024-08-12 16:07:30|107950.3|107900.3|107945.5|107895.5|107952.1|107902.1|107944|107894|27
1723478860000|2024-08-12 16:07:40|107945|107895|107943.5|107893.5|107945|107895|107943.1|107893.1|12
1723478870000|2024-08-12 16:07:50|107945.2|107895.2|107943.8|107893.8|107945.7|107895.7|107943.6|107893.6|15
1723478880000|2024-08-12 16:08:00|107943|107893|107942.3|107892.3|107959|107909|107940.5|107890.5|34
1723478890000|2024-08-12 16:08:10|107941.9|107891.9|107950.8|107900.8|107950.8|107900.8|107941.9|107891.9|23
1723478900000|2024-08-12 16:08:20|107949.8|107899.8|107947.6|107897.6|107949.8|107899.8|107945.6|107895.6|21
1723478910000|2024-08-12 16:08:30|107947.7|107897.7|107948.9|107898.9|107949.5|107899.5|107947.6|107897.6|14
1723478920000|2024-08-12 16:08:40|107949.1|107899.1|107940.9|107890.9|107949.1|107899.1|107940.7|107890.7|35
1723478930000|2024-08-12 16:08:50|107941.3|107891.3|107941.2|107891.2|107945.6|107895.6|107941.2|107891.2|17
1723478940000|2024-08-12 16:09:00|107941.8|107891.8|107935.6|107885.6|107942.7|107892.7|107934.8|107884.8|31
1723478950000|2024-08-12 16:09:10|107935.2|107885.2|107934.9|107884.9|107938|107888|107934.8|107884.8|22
1723478960000|2024-08-12 16:09:20|107934.7|107884.7|107949.2|107899.2|107951.1|107901.1|107931.4|107881.4|39
1723478970000|2024-08-12 16:09:30|107948.8|107898.8|107948.4|107898.4|107951|107901|107947.5|107897.5|27
1723478980000|2024-08-12 16:09:40|107947.9|107897.9|107943.4|107893.4|107947.9|107897.9|107941.4|107891.4|46
1723478990000|2024-08-12 16:09:50|107943.7|107893.7|107941.3|107891.3|107946.8|107896.8|107939.8|107889.8|55
1723479000000|2024-08-12 16:10:00|107941|107891|107938.5|107888.5|107941|107891|107931.4|107881.4|39
1723479010000|2024-08-12 16:10:10|107938.3|107888.3|107940.5|107890.5|107942.8|107892.8|107937.7|107887.7|36
1723479020000|2024-08-12 16:10:20|107939.4|107889.4|107939.8|107889.8|107941.1|107891.1|107938.8|107888.8|29
1723479030000|2024-08-12 16:10:30|107940.5|107890.5|107937.2|107887.2|107945.5|107895.5|107936.6|107886.6|43
1723479040000|2024-08-12 16:10:40|107937.7|107887.7|107936.2|107886.2|107939|107889|107936.2|107886.2|19
1723479050000|2024-08-12 16:10:50|107936.8|107886.8|107936.7|107886.7|107937.5|107887.5|107934.4|107884.4|23
1723479060000|2024-08-12 16:11:00|107937|107887|107937.2|107887.2|107938|107888|107934.3|107884.3|31
1723479070000|2024-08-12 16:11:10|107937.1|107887.1|107944.2|107894.2|107945|107895|107936.6|107886.6|47
1723479080000|2024-08-12 16:11:20|107943.6|107893.6|107945.8|107895.8|107946.3|107896.3|107942.7|107892.7|42
1723479090000|2024-08-12 16:11:30|107946|107896|107957.4|107907.4|107957.8|107907.8|107940.1|107890.1|39
1723479100000|2024-08-12 16:11:40|107956.8|107906.8|107952.2|107902.2|107958.6|107908.6|107951.9|107901.9|41
1723479110000|2024-08-12 16:11:50|107952.1|107902.1|107952.8|107902.8|107953.2|107903.2|107951.5|107901.5|12
1723479120000|2024-08-12 16:12:00|107952.2|107902.2|107944.9|107894.9|107952.3|107902.3|107944.3|107894.3|26
1723479130000|2024-08-12 16:12:10|107945.3|107895.3|107945.1|107895.1|107946.7|107896.7|107943.1|107893.1|28
1723479140000|2024-08-12 16:12:20|107948|107898|107948.9|107898.9|107950.9|107900.9|107945.5|107895.5|28
1723479150000|2024-08-12 16:12:30|107949|107899|107950.7|107900.7|107951.1|107901.1|107948|107898|21
1723479160000|2024-08-12 16:12:40|107951.5|107901.5|107940.5|107890.5|107951.6|107901.6|107939.3|107889.3|31
1723479170000|2024-08-12 16:12:50|107941.2|107891.2|107949|107899|107949.1|107899.1|107938.7|107888.7|34
1723479180000|2024-08-12 16:13:00|107948.7|107898.7|107947.8|107897.8|107951.3|107901.3|107946.7|107896.7|27
1723479190000|2024-08-12 16:13:10|107947.5|107897.5|107936.7|107886.7|107947.5|107897.5|107936.6|107886.6|39
1723479200000|2024-08-12 16:13:20|107936.9|107886.9|107938.8|107888.8|107940.3|107890.3|107935.8|107885.8|24
1723479210000|2024-08-12 16:13:30|107938.3|107888.3|107937.1|107887.1|107939.6|107889.6|107935.7|107885.7|26
1723479220000|2024-08-12 16:13:40|107936.1|107886.1|107937.9|107887.9|107937.9|107887.9|107934.5|107884.5|20
1723479230000|2024-08-12 16:13:50|107937.6|107887.6|107938.8|107888.8|107939|107889|107936.8|107886.8|12
1723479240000|2024-08-12 16:14:00|107939|107889|107946.4|107896.4|107947.8|107897.8|107939|107889|26
1723479250000|2024-08-12 16:14:10|107946.5|107896.5|107955.5|107905.5|107956|107906|107946.3|107896.3|20
1723479260000|2024-08-12 16:14:20|107955.2|107905.2|107958.6|107908.6|107958.6|107908.6|107948.1|107898.1|40
1723479270000|2024-08-12 16:14:30|107958.7|107908.7|108013.8|107963.8|108015.8|107965.8|107957.4|107907.4|52
1723479280000|2024-08-12 16:14:40|108013.9|107963.9|108023.2|107973.2|108026.5|107976.5|108013.9|107963.9|23
1723479290000|2024-08-12 16:14:50|108023.6|107973.6|108025.6|107975.6|108027.1|107977.1|108023|107973|33
1723479300000|2024-08-12 16:15:00|108026|107976|108034.5|107984.5|108036.7|107986.7|108025.7|107975.7|31
1723479310000|2024-08-12 16:15:10|108031.9|107981.9|108043|107993|108043|107993|108031|107981|47
1723479320000|2024-08-12 16:15:20|108032.4|107982.4|108034.9|107984.9|108034.9|107984.9|108030.4|107980.4|39
1723479330000|2024-08-12 16:15:30|108035.3|107985.3|108036.2|107986.2|108036.2|107986.2|108028.1|107978.1|25
1723479340000|2024-08-12 16:15:40|108035.7|107985.7|108040|107990|108040|107990|108031.6|107981.6|29
1723479350000|2024-08-12 16:15:50|108039.7|107989.7|108039.3|107989.3|108040|107990|108036.6|107986.6|16
1723479360000|2024-08-12 16:16:00|108039.1|107989.1|108040.8|107990.8|108040.8|107990.8|108035.5|107985.5|24
1723479370000|2024-08-12 16:16:10|108040.3|107990.3|108041|107991|108047.4|107997.4|108038.7|107988.7|32
1723479380000|2024-08-12 16:16:20|108039.4|107989.4|108038.8|107988.8|108039.4|107989.4|108033|107983|32
1723479390000|2024-08-12 16:16:30|108038.3|107988.3|108045.3|107995.3|108045.3|107995.3|108034.1|107984.1|29
1723479400000|2024-08-12 16:16:40|108045.6|107995.6|108044.8|107994.8|108048.3|107998.3|108043.7|107993.7|21
1723479410000|2024-08-12 16:16:50|108046.4|107996.4|108042.8|107992.8|108046.9|107996.9|108042.5|107992.5|23
1723479420000|2024-08-12 16:17:00|108042.3|107992.3|108041.1|107991.1|108042.3|107992.3|108041|107991|18
1723479430000|2024-08-12 16:17:10|108041.3|107991.3|108041.9|107991.9|108042.9|107992.9|108036.3|107986.3|31
1723479440000|2024-08-12 16:17:20|108041.2|107991.2|108042.6|107992.6|108042.6|107992.6|108040.6|107990.6|18
1723479450000|2024-08-12 16:17:30|108042.5|107992.5|108044.3|107994.3|108045.2|107995.2|108040.8|107990.8|25
1723479460000|2024-08-12 16:17:40|108044.2|107994.2|108043.3|107993.3|108044.8|107994.8|108042.6|107992.6|13
1723479470000|2024-08-12 16:17:50|108043.5|107993.5|108042.2|107992.2|108043.9|107993.9|108042.2|107992.2|9
1723479480000|2024-08-12 16:18:00|108041.4|107991.4|108043.5|107993.5|108043.5|107993.5|108041.3|107991.3|19
1723479490000|2024-08-12 16:18:10|108043.8|107993.8|108041|107991|108043.8|107993.8|108040.9|107990.9|23
1723479500000|2024-08-12 16:18:20|108041.3|107991.3|108039.9|107989.9|108041.3|107991.3|108039.5|107989.5|16
1723479510000|2024-08-12 16:18:30|108040.3|107990.3|108042.1|107992.1|108042.1|107992.1|108037.9|107987.9|20
1723479520000|2024-08-12 16:18:40|108041.9|107991.9|108041.4|107991.4|108042|107992|108039|107989|29
1723479530000|2024-08-12 16:18:50|108042.9|107992.9|108043.3|107993.3|108044.4|107994.4|108042.6|107992.6|15
1723479540000|2024-08-12 16:19:00|108043.6|107993.6|108044.9|107994.9|108046.5|107996.5|108043.5|107993.5|32
1723479550000|2024-08-12 16:19:10|108044.6|107994.6|108043.4|107993.4|108046|107996|108043.4|107993.4|16
1723479560000|2024-08-12 16:19:20|108043.2|107993.2|108042.5|107992.5|108043.7|107993.7|108042.2|107992.2|18
1723479570000|2024-08-12 16:19:30|108042.1|107992.1|108044.2|107994.2|108044.3|107994.3|108042.1|107992.1|19
1723479580000|2024-08-12 16:19:40|108043.3|107993.3|108044|107994|108044|107994|108042.5|107992.5|15
1723479590000|2024-08-12 16:19:50|108043.7|107993.7|108045.5|107995.5|108045.5|107995.5|108043.3|107993.3|12
1723479600000|2024-08-12 16:20:00|108046.2|107996.2|108057.2|108007.2|108058.3|108008.3|108046.2|107996.2|24
1723479610000|2024-08-12 16:20:10|108057|108007|108058.2|108008.2|108058.2|108008.2|108057|108007|5
1723479620000|2024-08-12 16:20:20|108058.3|108008.3|108055.2|108005.2|108058.4|108008.4|108054.6|108004.6|29
1723479630000|2024-08-12 16:20:30|108055.6|108005.6|108054.8|108004.8|108057.8|108007.8|108054.5|108004.5|13
1723479640000|2024-08-12 16:20:40|108054.6|108004.6|108061.2|108011.2|108061.5|108011.5|108054.6|108004.6|30
1723479650000|2024-08-12 16:20:50|108061.3|108011.3|108060.8|108010.8|108062.2|108012.2|108059.2|108009.2|14
1723479660000|2024-08-12 16:21:00|108060.5|108010.5|108060.2|108010.2|108064|108014|108060.2|108010.2|16
1723479670000|2024-08-12 16:21:10|108060.5|108010.5|108057.8|108007.8|108060.5|108010.5|108057.8|108007.8|8
1723479680000|2024-08-12 16:21:20|108057.5|108007.5|108054.9|108004.9|108057.5|108007.5|108054.9|108004.9|10
1723479690000|2024-08-12 16:21:30|108055.1|108005.1|108053.9|108003.9|108056.6|108006.6|108053.9|108003.9|10
1723479700000|2024-08-12 16:21:40|108054.3|108004.3|108040.2|107990.2|108056.9|108006.9|108040.2|107990.2|23
1723479710000|2024-08-12 16:21:50|108040.4|107990.4|108039.9|107989.9|108040.7|107990.7|108039.6|107989.6|7
1723479720000|2024-08-12 16:22:00|108040.2|107990.2|108038.7|107988.7|108040.2|107990.2|108038.1|107988.1|12
1723479730000|2024-08-12 16:22:10|108038.2|107988.2|108036.8|107986.8|108039|107989|108035.8|107985.8|21
1723479740000|2024-08-12 16:22:20|108036.2|107986.2|108039.9|107989.9|108040.3|107990.3|108036.1|107986.1|13
1723479750000|2024-08-12 16:22:30|108040.3|107990.3|108038.8|107988.8|108042.4|107992.4|108038.8|107988.8|37
1723479760000|2024-08-12 16:22:40|108039.1|107989.1|108039.7|107989.7|108040.8|107990.8|108039.1|107989.1|15
1723479770000|2024-08-12 16:22:50|108039.6|107989.6|108041.8|107991.8|108042.3|107992.3|108039.6|107989.6|10
1723479780000|2024-08-12 16:23:00|108042.1|107992.1|108044.3|107994.3|108044.9|107994.9|108040.4|107990.4|21
1723479790000|2024-08-12 16:23:10|108044.6|107994.6|108040.1|107990.1|108044.6|107994.6|108039.7|107989.7|13
1723479800000|2024-08-12 16:23:20|108040|107990|108039.7|107989.7|108040.7|107990.7|108039.1|107989.1|13
1723479810000|2024-08-12 16:23:30|108040.1|107990.1|108048.7|107998.7|108050.5|108000.5|108040|107990|30
1723479820000|2024-08-12 16:23:40|108048.2|107998.2|108048.3|107998.3|108048.9|107998.9|108047.6|107997.6|14
1723479830000|2024-08-12 16:23:50|108048.1|107998.1|108047.6|107997.6|108048.4|107998.4|108046.1|107996.1|14
1723479840000|2024-08-12 16:24:00|108047.7|107997.7|108044.2|107994.2|108047.7|107997.7|108043.3|107993.3|15
1723479850000|2024-08-12 16:24:10|108044.6|107994.6|108044|107994|108044.6|107994.6|108041.1|107991.1|28
1723479860000|2024-08-12 16:24:20|108044.4|107994.4|108044.5|107994.5|108044.9|107994.9|108043.3|107993.3|18
1723479870000|2024-08-12 16:24:30|108044.8|107994.8|108045.6|107995.6|108048.1|107998.1|108044.7|107994.7|22
1723479880000|2024-08-12 16:24:40|108045.2|107995.2|108044.1|107994.1|108045.2|107995.2|108043.4|107993.4|12
1723479890000|2024-08-12 16:24:50|108043.9|107993.9|108041.6|107991.6|108043.9|107993.9|108041.5|107991.5|9
1723479900000|2024-08-12 16:25:00|108043|107993|108041.5|107991.5|108043.6|107993.6|108040.1|107990.1|18
1723479910000|2024-08-12 16:25:10|108042.1|107992.1|108041.6|107991.6|108043.3|107993.3|108040.8|107990.8|14
1723479920000|2024-08-12 16:25:20|108041.5|107991.5|108039.8|107989.8|108041.5|107991.5|108039.8|107989.8|7
1723479930000|2024-08-12 16:25:30|108040.3|107990.3|108046.1|107996.1|108048.1|107998.1|108040.3|107990.3|19
1723479940000|2024-08-12 16:25:40|108045.6|107995.6|108041.2|107991.2|108045.6|107995.6|108041|107991|12
1723479950000|2024-08-12 16:25:50|108041.7|107991.7|108042.7|107992.7|108042.9|107992.9|108041.7|107991.7|6
1723479960000|2024-08-12 16:26:00|108042.8|107992.8|108044.3|107994.3|108044.3|107994.3|108042.7|107992.7|10
1723479970000|2024-08-12 16:26:10|108044.7|107994.7|108045|107995|108046.2|107996.2|108043.9|107993.9|19
1723479980000|2024-08-12 16:26:20|108045.1|107995.1|108041.4|107991.4|108045.9|107995.9|108041.4|107991.4|10
1723479990000|2024-08-12 16:26:30|108041.5|107991.5|108040.6|107990.6|108041.5|107991.5|108040.6|107990.6|8
1723480000000|2024-08-12 16:26:40|108040.7|107990.7|108038.2|107988.2|108041|107991|108037|107987|22
1723480010000|2024-08-12 16:26:50|108038.8|107988.8|108037.6|107987.6|108040.3|107990.3|108037.5|107987.5|10
1723480020000|2024-08-12 16:27:00|108039.7|107989.7|108038.7|107988.7|108040.3|107990.3|108038.1|107988.1|9
1723480030000|2024-08-12 16:27:10|108039.5|107989.5|108041|107991|108046.1|107996.1|108039.5|107989.5|30
1723480040000|2024-08-12 16:27:20|108039.2|107989.2|108041.3|107991.3|108042.1|107992.1|108039.2|107989.2|26
1723480050000|2024-08-12 16:27:30|108041|107991|108027.3|107977.3|108041|107991|108027.3|107977.3|33
1723480060000|2024-08-12 16:27:40|108027.6|107977.6|108029.2|107979.2|108029.2|107979.2|108027.5|107977.5|21
1723480070000|2024-08-12 16:27:50|108032.4|107982.4|108030.2|107980.2|108032.4|107982.4|108028.9|107978.9|18
1723480080000|2024-08-12 16:28:00|108030.5|107980.5|108024.1|107974.1|108030.5|107980.5|108023.3|107973.3|23
1723480090000|2024-08-12 16:28:10|108024.2|107974.2|108026.4|107976.4|108026.4|107976.4|108023.9|107973.9|24
1723480100000|2024-08-12 16:28:20|108027.1|107977.1|108025.1|107975.1|108027.2|107977.2|108025.1|107975.1|18
1723480110000|2024-08-12 16:28:30|108024.8|107974.8|108020.5|107970.5|108024.8|107974.8|108020.4|107970.4|15
1723480120000|2024-08-12 16:28:40|108020.6|107970.6|108023.5|107973.5|108024.7|107974.7|108020.6|107970.6|13
1723480130000|2024-08-12 16:28:50|108023.7|107973.7|108025|107975|108025.8|107975.8|108023.7|107973.7|19
1723480140000|2024-08-12 16:29:00|108025.1|107975.1|108021.1|107971.1|108025.1|107975.1|108021.1|107971.1|18
1723480150000|2024-08-12 16:29:10|108021.3|107971.3|108025.9|107975.9|108025.9|107975.9|108021.3|107971.3|19
1723480160000|2024-08-12 16:29:20|108026.9|107976.9|108026.7|107976.7|108027.1|107977.1|108026.5|107976.5|10
1723480170000|2024-08-12 16:29:30|108026.4|107976.4|108026.5|107976.5|108026.6|107976.6|108026.1|107976.1|9
1723480180000|2024-08-12 16:29:40|108028.9|107978.9|108031.1|107981.1|108032.1|107982.1|108028.9|107978.9|7
1723480190000|2024-08-12 16:29:50|108030.8|107980.8|108030.1|107980.1|108030.8|107980.8|108029|107979|8
1723480200000|2024-08-12 16:30:00|108030.2|107980.2|108030.4|107980.4|108031.2|107981.2|108030.2|107980.2|5
1723480210000|2024-08-12 16:30:10|108030|107980|108029.7|107979.7|108030.4|107980.4|108029.2|107979.2|14
1723480220000|2024-08-12 16:30:20|108030|107980|108030.7|107980.7|108030.7|107980.7|108029.7|107979.7|7
1723480230000|2024-08-12 16:30:30|108031.1|107981.1|108030.3|107980.3|108031.6|107981.6|108029.9|107979.9|12
1723480240000|2024-08-12 16:30:40|108030.8|107980.8|108033.6|107983.6|108034.2|107984.2|108030.4|107980.4|16
1723480250000|2024-08-12 16:30:50|108033.3|107983.3|108033.5|107983.5|108033.9|107983.9|108033.3|107983.3|7
1723480260000|2024-08-12 16:31:00|108030.8|107980.8|108033.6|107983.6|108033.8|107983.8|108030.8|107980.8|15
1723480270000|2024-08-12 16:31:10|108033.7|107983.7|108034.6|107984.6|108034.8|107984.8|108033.4|107983.4|9
1723480280000|2024-08-12 16:31:20|108034.2|107984.2|108034.1|107984.1|108034.7|107984.7|108034.1|107984.1|9
1723480290000|2024-08-12 16:31:30|108034.2|107984.2|108033.4|107983.4|108035.1|107985.1|108033.4|107983.4|10
1723480300000|2024-08-12 16:31:40|108033.7|107983.7|108031.8|107981.8|108033.9|107983.9|108031.2|107981.2|12
1723480310000|2024-08-12 16:31:50|108031.6|107981.6|108033|107983|108033|107983|108031.6|107981.6|4
1723480320000|2024-08-12 16:32:00|108032.7|107982.7|108030.9|107980.9|108032.7|107982.7|108030.9|107980.9|3
1723480330000|2024-08-12 16:32:10|108031.1|107981.1|108033.2|107983.2|108033.2|107983.2|108031.1|107981.1|11
1723480340000|2024-08-12 16:32:20|108033.1|107983.1|108036.3|107986.3|108036.3|107986.3|108032.8|107982.8|10
1723480350000|2024-08-12 16:32:30|108036.1|107986.1|108039.1|107989.1|108040.5|107990.5|108036.1|107986.1|16
1723480360000|2024-08-12 16:32:40|108039|107989|108036.9|107986.9|108039.2|107989.2|108036.9|107986.9|9
1723480370000|2024-08-12 16:32:50|108036.1|107986.1|108032.9|107982.9|108036.1|107986.1|108032.2|107982.2|15
1723480380000|2024-08-12 16:33:00|108033.8|107983.8|108033.9|107983.9|108035.8|107985.8|108032.3|107982.3|18
1723480390000|2024-08-12 16:33:10|108033.5|107983.5|108034.8|107984.8|108035|107985|108031.7|107981.7|33
1723480400000|2024-08-12 16:33:20|108034.3|107984.3|108039.5|107989.5|108039.6|107989.6|108034.3|107984.3|14
1723480410000|2024-08-12 16:33:30|108039.2|107989.2|108036.8|107986.8|108041.4|107991.4|108036.2|107986.2|14
1723480420000|2024-08-12 16:33:40|108037|107987|108037|107987|108037|107987|108037|107987|1
1723480430000|2024-08-12 16:33:50|108037.3|107987.3|108036.2|107986.2|108038.5|107988.5|108036.2|107986.2|9
1723480440000|2024-08-12 16:34:00|108036|107986|108036.2|107986.2|108037.2|107987.2|108035.8|107985.8|14
1723480450000|2024-08-12 16:34:10|108036.6|107986.6|108039.4|107989.4|108039.5|107989.5|108036.6|107986.6|16
1723480460000|2024-08-12 16:34:20|108040.1|107990.1|108042.2|107992.2|108044.4|107994.4|108040.1|107990.1|21
1723480470000|2024-08-12 16:34:30|108042.4|107992.4|108040.3|107990.3|108043.8|107993.8|108040.3|107990.3|19
1723480480000|2024-08-12 16:34:40|108040.4|107990.4|108039.5|107989.5|108040.8|107990.8|108039.5|107989.5|6
1723480490000|2024-08-12 16:34:50|108039.7|107989.7|108041|107991|108041.3|107991.3|108038.8|107988.8|10
1723480500000|2024-08-12 16:35:00|108039.9|107989.9|108041.6|107991.6|108042.4|107992.4|108038.8|107988.8|30
1723480510000|2024-08-12 16:35:10|108041.8|107991.8|108044.9|107994.9|108051.7|108001.7|108041.8|107991.8|30
1723480520000|2024-08-12 16:35:20|108044.6|107994.6|108044.7|107994.7|108045|107995|108043.3|107993.3|17
1723480530000|2024-08-12 16:35:30|108045|107995|108047|107997|108047.5|107997.5|108044.9|107994.9|15
1723480540000|2024-08-12 16:35:40|108046.7|107996.7|108047.1|107997.1|108047.1|107997.1|108046.5|107996.5|7
1723480550000|2024-08-12 16:35:50|108047.3|107997.3|108047.4|107997.4|108047.5|107997.5|108047.1|107997.1|5
1723480560000|2024-08-12 16:36:00|108047.5|107997.5|108070.9|108020.9|108070.9|108020.9|108044.2|107994.2|26
1723480570000|2024-08-12 16:36:10|108071.2|108021.2|108071.9|108021.9|108073.7|108023.7|108071.2|108021.2|20
1723480580000|2024-08-12 16:36:20|108071.8|108021.8|108073|108023|108073|108023|108071.8|108021.8|5
1723480590000|2024-08-12 16:36:30|108072.9|108022.9|108073.8|108023.8|108073.8|108023.8|108072.2|108022.2|8
1723480600000|2024-08-12 16:36:40|108073.3|108023.3|108068.3|108018.3|108074.2|108024.2|108068.1|108018.1|41
1723480610000|2024-08-12 16:36:50|108068.6|108018.6|108069|108019|108069.2|108019.2|108066.5|108016.5|38
1723480620000|2024-08-12 16:37:00|108069.2|108019.2|108067.8|108017.8|108069.2|108019.2|108064.7|108014.7|23
1723480630000|2024-08-12 16:37:10|108069.6|108019.6|108069.3|108019.3|108070|108020|108068.6|108018.6|12
1723480640000|2024-08-12 16:37:20|108069|108019|108067.5|108017.5|108069.5|108019.5|108067|108017|14
1723480650000|2024-08-12 16:37:30|108067.8|108017.8|108068.8|108018.8|108069.8|108019.8|108067.8|108017.8|12
1723480660000|2024-08-12 16:37:40|108069|108019|108069|108019|108069.8|108019.8|108069|108019|7
1723480670000|2024-08-12 16:37:50|108069.3|108019.3|108071.4|108021.4|108072.9|108022.9|108068.2|108018.2|31
1723480680000|2024-08-12 16:38:00|108071.7|108021.7|108112.9|108062.9|108113.6|108063.6|108069.8|108019.8|40
1723480690000|2024-08-12 16:38:10|108111.9|108061.9|108137|108087|108137|108087|108110.1|108060.1|47
1723480700000|2024-08-12 16:38:20|108136.8|108086.8|108130.3|108080.3|108136.8|108086.8|108129.9|108079.9|18
1723480710000|2024-08-12 16:38:30|108131|108081|108128.3|108078.3|108132.6|108082.6|108128.3|108078.3|36
1723480720000|2024-08-12 16:38:40|108128.9|108078.9|108135.2|108085.2|108135.5|108085.5|108128.5|108078.5|15
1723480730000|2024-08-12 16:38:50|108135.3|108085.3|108134.7|108084.7|108135.3|108085.3|108131.5|108081.5|22
1723480740000|2024-08-12 16:39:00|108136.8|108086.8|108131.9|108081.9|108137|108087|108131.9|108081.9|12
1723480750000|2024-08-12 16:39:10|108130.7|108080.7|108131.1|108081.1|108131.4|108081.4|108130.3|108080.3|14
1723480760000|2024-08-12 16:39:20|108131.2|108081.2|108130.5|108080.5|108131.8|108081.8|108130.5|108080.5|11
1723480770000|2024-08-12 16:39:30|108132.9|108082.9|108136.6|108086.6|108136.6|108086.6|108132.9|108082.9|10
1723480780000|2024-08-12 16:39:40|108137|108087|108137.1|108087.1|108137.1|108087.1|108136.7|108086.7|7
1723480790000|2024-08-12 16:39:50|108136.8|108086.8|108137.1|108087.1|108137.1|108087.1|108136.8|108086.8|2
1723480800000|2024-08-12 16:40:00|108136.7|108086.7|108141.6|108091.6|108141.9|108091.9|108136.7|108086.7|15
1723480810000|2024-08-12 16:40:10|108142.7|108092.7|108151.6|108101.6|108151.9|108101.9|108141.3|108091.3|25
1723480820000|2024-08-12 16:40:20|108151.5|108101.5|108150.8|108100.8|108151.5|108101.5|108150.3|108100.3|12
1723480830000|2024-08-12 16:40:30|108151.2|108101.2|108151.5|108101.5|108151.7|108101.7|108151.2|108101.2|4
1723480840000|2024-08-12 16:40:40|108151.4|108101.4|108145.4|108095.4|108151.5|108101.5|108144.9|108094.9|23
1723480850000|2024-08-12 16:40:50|108145.7|108095.7|108145.1|108095.1|108145.7|108095.7|108145|108095|5
1723480860000|2024-08-12 16:41:00|108145.2|108095.2|108144.9|108094.9|108145.2|108095.2|108144.9|108094.9|3
1723480870000|2024-08-12 16:41:10|108146.2|108096.2|108143.9|108093.9|108146.2|108096.2|108143.9|108093.9|13
1723480880000|2024-08-12 16:41:20|108143.7|108093.7|108146.7|108096.7|108146.7|108096.7|108143.7|108093.7|6
1723480890000|2024-08-12 16:41:30|108146.9|108096.9|108139.2|108089.2|108146.9|108096.9|108138.2|108088.2|29
1723480900000|2024-08-12 16:41:40|108139.5|108089.5|108139.7|108089.7|108139.9|108089.9|108139.4|108089.4|6
1723480910000|2024-08-12 16:41:50|108139.8|108089.8|108139.2|108089.2|108140|108090|108136.8|108086.8|29
1723480920000|2024-08-12 16:42:00|108139.1|108089.1|108139.3|108089.3|108139.3|108089.3|108138.5|108088.5|10
1723480930000|2024-08-12 16:42:10|108139.9|108089.9|108143.1|108093.1|108143.3|108093.3|108139.9|108089.9|11
1723480940000|2024-08-12 16:42:20|108143.2|108093.2|108143|108093|108143.3|108093.3|108142.6|108092.6|9
1723480950000|2024-08-12 16:42:30|108142.9|108092.9|108141.1|108091.1|108143.2|108093.2|108141|108091|14
1723480960000|2024-08-12 16:42:40|108140.8|108090.8|108131.3|108081.3|108140.8|108090.8|108129.7|108079.7|25
1723480970000|2024-08-12 16:42:50|108131.1|108081.1|108132.9|108082.9|108132.9|108082.9|108131.1|108081.1|8
1723480980000|2024-08-12 16:43:00|108135.8|108085.8|108134|108084|108137|108087|108132.4|108082.4|20
1723480990000|2024-08-12 16:43:10|108134.4|108084.4|108137.1|108087.1|108137.8|108087.8|108134.4|108084.4|17
1723481000000|2024-08-12 16:43:20|108139.3|108089.3|108138.9|108088.9|108139.7|108089.7|108137.6|108087.6|20
1723481010000|2024-08-12 16:43:30|108138.6|108088.6|108140.9|108090.9|108142.2|108092.2|108138.6|108088.6|19
1723481020000|2024-08-12 16:43:40|108140.7|108090.7|108138.1|108088.1|108141.4|108091.4|108137.6|108087.6|22
1723481030000|2024-08-12 16:43:50|108138.4|108088.4|108138.1|108088.1|108139.5|108089.5|108137.7|108087.7|17
1723481040000|2024-08-12 16:44:00|108137.7|108087.7|108134.4|108084.4|108139.1|108089.1|108134.1|108084.1|20
1723481050000|2024-08-12 16:44:10|108134.3|108084.3|108135.8|108085.8|108135.8|108085.8|108134.2|108084.2|13
1723481060000|2024-08-12 16:44:20|108134.5|108084.5|108135|108085|108136.9|108086.9|108132.8|108082.8|23
1723481070000|2024-08-12 16:44:30|108134.4|108084.4|108134.2|108084.2|108137.3|108087.3|108133.9|108083.9|13
1723481080000|2024-08-12 16:44:40|108133.9|108083.9|108135.4|108085.4|108135.9|108085.9|108133.9|108083.9|8
1723481090000|2024-08-12 16:44:50|108135.8|108085.8|108136.4|108086.4|108137.2|108087.2|108135.1|108085.1|11
1723481100000|2024-08-12 16:45:00|108136.8|108086.8|108136.7|108086.7|108137.5|108087.5|108134.7|108084.7|16
1723481110000|2024-08-12 16:45:10|108137.6|108087.6|108134.9|108084.9|108137.7|108087.7|108134.9|108084.9|18
1723481120000|2024-08-12 16:45:20|108134.3|108084.3|108128.8|108078.8|108134.3|108084.3|108128.4|108078.4|18
1723481130000|2024-08-12 16:45:30|108129|108079|108124.5|108074.5|108129|108079|108123.8|108073.8|24
1723481140000|2024-08-12 16:45:40|108125.2|108075.2|108126.6|108076.6|108128.8|108078.8|108125.2|108075.2|21
1723481150000|2024-08-12 16:45:50|108127.4|108077.4|108127.1|108077.1|108129.7|108079.7|108125.6|108075.6|25
1723481160000|2024-08-12 16:46:00|108125.3|108075.3|108126.6|108076.6|108128.3|108078.3|108121.6|108071.6|37
1723481170000|2024-08-12 16:46:10|108126.5|108076.5|108126.9|108076.9|108129.3|108079.3|108125.9|108075.9|13
1723481180000|2024-08-12 16:46:20|108126.5|108076.5|108124.1|108074.1|108126.5|108076.5|108123.9|108073.9|16
1723481190000|2024-08-12 16:46:30|108124.5|108074.5|108129.5|108079.5|108130.2|108080.2|108124.5|108074.5|13
1723481200000|2024-08-12 16:46:40|108130.1|108080.1|108131.6|108081.6|108132.3|108082.3|108130.1|108080.1|14
1723481210000|2024-08-12 16:46:50|108131.9|108081.9|108135.5|108085.5|108137|108087|108131.9|108081.9|22
1723481220000|2024-08-12 16:47:00|108136|108086|108135.2|108085.2|108136.4|108086.4|108134.1|108084.1|20
1723481230000|2024-08-12 16:47:10|108135.6|108085.6|108135.1|108085.1|108136.1|108086.1|108134.8|108084.8|8
1723481240000|2024-08-12 16:47:20|108135|108085|108135|108085|108135.2|108085.2|108133|108083|21
1723481250000|2024-08-12 16:47:30|108134.5|108084.5|108135.6|108085.6|108136.1|108086.1|108133.7|108083.7|24
1723481260000|2024-08-12 16:47:40|108135.1|108085.1|108133|108083|108136.1|108086.1|108132.5|108082.5|15
1723481270000|2024-08-12 16:47:50|108133.5|108083.5|108135.3|108085.3|108135.8|108085.8|108133.5|108083.5|8
1723481280000|2024-08-12 16:48:00|108134|108084|108134.8|108084.8|108136.4|108086.4|108133.8|108083.8|15
1723481290000|2024-08-12 16:48:10|108134.3|108084.3|108134.5|108084.5|108134.5|108084.5|108134.2|108084.2|3
1723481300000|2024-08-12 16:48:20|108135|108085|108134.6|108084.6|108136.2|108086.2|108134.3|108084.3|15
1723481310000|2024-08-12 16:48:30|108134.3|108084.3|108132.4|108082.4|108134.8|108084.8|108132|108082|11
1723481320000|2024-08-12 16:48:40|108133.3|108083.3|108134.5|108084.5|108135|108085|108133.3|108083.3|12
1723481330000|2024-08-12 16:48:50|108133.9|108083.9|108133.1|108083.1|108134|108084|108133.1|108083.1|8
1723481340000|2024-08-12 16:49:00|108133.2|108083.2|108133.9|108083.9|108135.7|108085.7|108133.2|108083.2|18
1723481350000|2024-08-12 16:49:10|108134.2|108084.2|108135|108085|108135.4|108085.4|108134.1|108084.1|13
1723481360000|2024-08-12 16:49:20|108135.6|108085.6|108134.5|108084.5|108136|108086|108134.5|108084.5|6
1723481370000|2024-08-12 16:49:30|108134.6|108084.6|108131.1|108081.1|108134.6|108084.6|108129.7|108079.7|35
1723481380000|2024-08-12 16:49:40|108132|108082|108133.6|108083.6|108134.6|108084.6|108132|108082|26
1723481390000|2024-08-12 16:49:50|108132.2|108082.2|108134.6|108084.6|108134.6|108084.6|108132.1|108082.1|17
1723481400000|2024-08-12 16:50:00|108134.7|108084.7|108137.4|108087.4|108138.4|108088.4|108134.5|108084.5|20
1723481410000|2024-08-12 16:50:10|108137.6|108087.6|108135|108085|108137.6|108087.6|108134.4|108084.4|15
1723481420000|2024-08-12 16:50:20|108135.7|108085.7|108137.1|108087.1|108138.1|108088.1|108135.7|108085.7|15
1723481430000|2024-08-12 16:50:30|108136.9|108086.9|108134|108084|108137.1|108087.1|108134|108084|13
1723481440000|2024-08-12 16:50:40|108134.2|108084.2|108133.6|108083.6|108135.1|108085.1|108133.5|108083.5|12
1723481450000|2024-08-12 16:50:50|108133.9|108083.9|108132.4|108082.4|108134.2|108084.2|108131.9|108081.9|16
1723481460000|2024-08-12 16:51:00|108134.6|108084.6|108133.6|108083.6|108134.6|108084.6|108132.5|108082.5|13
1723481470000|2024-08-12 16:51:10|108132.8|108082.8|108133.4|108083.4|108133.4|108083.4|108132.8|108082.8|21
1723481480000|2024-08-12 16:51:20|108133.2|108083.2|108132.5|108082.5|108133.7|108083.7|108132.3|108082.3|10
1723481490000|2024-08-12 16:51:30|108132.3|108082.3|108132|108082|108132.6|108082.6|108132|108082|4
1723481500000|2024-08-12 16:51:40|108131.8|108081.8|108131.7|108081.7|108131.9|108081.9|108131.2|108081.2|9
1723481510000|2024-08-12 16:51:50|108131.9|108081.9|108131.6|108081.6|108131.9|108081.9|108131.6|108081.6|5
1723481520000|2024-08-12 16:52:00|108131.4|108081.4|108132.9|108082.9|108132.9|108082.9|108131.4|108081.4|5
1723481530000|2024-08-12 16:52:10|108132.5|108082.5|108134.2|108084.2|108134.7|108084.7|108132.5|108082.5|8
1723481540000|2024-08-12 16:52:20|108134.3|108084.3|108138|108088|108138.3|108088.3|108134|108084|12
1723481550000|2024-08-12 16:52:30|108138.8|108088.8|108138.2|108088.2|108138.8|108088.8|108138|108088|5
1723481560000|2024-08-12 16:52:40|108136.1|108086.1|108135.1|108085.1|108136.1|108086.1|108133.5|108083.5|14
1723481570000|2024-08-12 16:52:50|108135.4|108085.4|108138.8|108088.8|108138.8|108088.8|108135.4|108085.4|9
1723481580000|2024-08-12 16:53:00|108137.8|108087.8|108134|108084|108137.8|108087.8|108133.7|108083.7|15
1723481590000|2024-08-12 16:53:10|108134.3|108084.3|108134.7|108084.7|108134.7|108084.7|108134.2|108084.2|9
1723481600000|2024-08-12 16:53:20|108134.3|108084.3|108140.9|108090.9|108140.9|108090.9|108133.3|108083.3|12
1723481610000|2024-08-12 16:53:30|108140.8|108090.8|108140.7|108090.7|108141|108091|108140.7|108090.7|4
1723481620000|2024-08-12 16:53:40|108142|108092|108142.1|108092.1|108142.4|108092.4|108140.8|108090.8|11
1723481630000|2024-08-12 16:53:50|108141.8|108091.8|108143.3|108093.3|108144|108094|108141.8|108091.8|13
1723481640000|2024-08-12 16:54:00|108143.8|108093.8|108142.7|108092.7|108147.1|108097.1|108142.5|108092.5|14
1723481650000|2024-08-12 16:54:10|108142.5|108092.5|108143|108093|108143.5|108093.5|108142.5|108092.5|5
1723481660000|2024-08-12 16:54:20|108142.4|108092.4|108144.7|108094.7|108144.7|108094.7|108142.4|108092.4|8
1723481670000|2024-08-12 16:54:30|108144.8|108094.8|108143.3|108093.3|108145.1|108095.1|108141.2|108091.2|18
1723481680000|2024-08-12 16:54:40|108143.2|108093.2|108143.5|108093.5|108143.5|108093.5|108143.2|108093.2|5
1723481690000|2024-08-12 16:54:50|108143.6|108093.6|108140.1|108090.1|108151|108101|108140.1|108090.1|26
1723481700000|2024-08-12 16:55:00|108140.2|108090.2|108141.1|108091.1|108141.1|108091.1|108139.1|108089.1|8
1723481710000|2024-08-12 16:55:10|108141|108091|108140.6|108090.6|108141|108091|108140.6|108090.6|4
1723481720000|2024-08-12 16:55:20|108139.7|108089.7|108138.3|108088.3|108139.8|108089.8|108138.1|108088.1|7
1723481730000|2024-08-12 16:55:30|108137.9|108087.9|108138.6|108088.6|108138.9|108088.9|108137.7|108087.7|5
1723481740000|2024-08-12 16:55:40|108137.9|108087.9|108137.2|108087.2|108137.9|108087.9|108136.1|108086.1|11
1723481750000|2024-08-12 16:55:50|108137|108087|108129.4|108079.4|108137|108087|108129.4|108079.4|14
1723481760000|2024-08-12 16:56:00|108129.8|108079.8|108131.7|108081.7|108138.1|108088.1|108129.8|108079.8|34
1723481770000|2024-08-12 16:56:10|108132.1|108082.1|108130.6|108080.6|108134.4|108084.4|108129.7|108079.7|34
1723481780000|2024-08-12 16:56:20|108130.3|108080.3|108136.9|108086.9|108138.7|108088.7|108130.2|108080.2|30
1723481790000|2024-08-12 16:56:30|108137.3|108087.3|108135.8|108085.8|108138.5|108088.5|108134.8|108084.8|57
1723481800000|2024-08-12 16:56:40|108136.8|108086.8|108135.6|108085.6|108137.7|108087.7|108134.4|108084.4|52
1723481810000|2024-08-12 16:56:50|108135|108085|108133.1|108083.1|108137.3|108087.3|108132.4|108082.4|44
1723481820000|2024-08-12 16:57:00|108132.1|108082.1|108135.1|108085.1|108136.9|108086.9|108132|108082|26
1723481830000|2024-08-12 16:57:10|108135|108085|108140.1|108090.1|108140.8|108090.8|108135|108085|22
1723481840000|2024-08-12 16:57:20|108140.5|108090.5|108142|108092|108142.5|108092.5|108139.7|108089.7|20
1723481850000|2024-08-12 16:57:30|108142.8|108092.8|108143.5|108093.5|108144.1|108094.1|108142.3|108092.3|24
1723481860000|2024-08-12 16:57:40|108142.7|108092.7|108143.9|108093.9|108144.3|108094.3|108142.7|108092.7|14
1723481870000|2024-08-12 16:57:50|108143.4|108093.4|108146.1|108096.1|108146.1|108096.1|108141.4|108091.4|35
1723481880000|2024-08-12 16:58:00|108144.8|108094.8|108138.4|108088.4|108145.1|108095.1|108138.4|108088.4|42
1723481890000|2024-08-12 16:58:10|108138.8|108088.8|108139|108089|108139|108089|108135.6|108085.6|47
1723481900000|2024-08-12 16:58:20|108138.8|108088.8|108140.7|108090.7|108141.1|108091.1|108137.2|108087.2|47
1723481910000|2024-08-12 16:58:30|108140.2|108090.2|108143.4|108093.4|108145.6|108095.6|108139.1|108089.1|32
1723481920000|2024-08-12 16:58:40|108144.6|108094.6|108160.5|108110.5|108161.3|108111.3|108141.7|108091.7|50
1723481930000|2024-08-12 16:58:50|108160.9|108110.9|108161.3|108111.3|108165.5|108115.5|108160.9|108110.9|55
1723481940000|2024-08-12 16:59:00|108160.1|108110.1|108159.2|108109.2|108162.5|108112.5|108157.9|108107.9|51
1723481950000|2024-08-12 16:59:10|108160.7|108110.7|108163|108113|108163.5|108113.5|108154.1|108104.1|39
1723481960000|2024-08-12 16:59:20|108163.3|108113.3|108165.3|108115.3|108165.6|108115.6|108162.9|108112.9|35
1723481970000|2024-08-12 16:59:30|108165.5|108115.5|108166.5|108116.5|108167.7|108117.7|108164.7|108114.7|42
1723481980000|2024-08-12 16:59:40|108166.2|108116.2|108156|108106|108168.4|108118.4|108153.4|108103.4|40
1723481990000|2024-08-12 16:59:50|108155.7|108105.7|108159.4|108109.4|108159.4|108109.4|108155.2|108105.2|33
1723482000000|2024-08-12 17:00:00|108161.3|108111.3|108160.5|108110.5|108161.8|108111.8|108158.9|108108.9|20
1723482010000|2024-08-12 17:00:10|108160.2|108110.2|108160.5|108110.5|108162.1|108112.1|108159.5|108109.5|24
1723482020000|2024-08-12 17:00:20|108160.2|108110.2|108157.2|108107.2|108160.5|108110.5|108155.4|108105.4|24
1723482030000|2024-08-12 17:00:30|108156.8|108106.8|108158.2|108108.2|108162|108112|108156.4|108106.4|24
1723482040000|2024-08-12 17:00:40|108158.3|108108.3|108160.5|108110.5|108160.5|108110.5|108157.8|108107.8|22
1723482050000|2024-08-12 17:00:50|108160.4|108110.4|108163.7|108113.7|108163.7|108113.7|108158.5|108108.5|21
1723482060000|2024-08-12 17:01:00|108163.9|108113.9|108161.8|108111.8|108163.9|108113.9|108161.6|108111.6|20
1723482070000|2024-08-12 17:01:10|108161.1|108111.1|108157|108107|108161.1|108111.1|108156|108106|47
1723482080000|2024-08-12 17:01:20|108157.1|108107.1|108164.5|108114.5|108164.6|108114.6|108156.4|108106.4|40
1723482090000|2024-08-12 17:01:30|108164.8|108114.8|108165.7|108115.7|108166.2|108116.2|108162.2|108112.2|27
1723482100000|2024-08-12 17:01:40|108165.9|108115.9|108166.3|108116.3|108167.1|108117.1|108165.4|108115.4|10
1723482110000|2024-08-12 17:01:50|108166|108116|108157.9|108107.9|108166.2|108116.2|108157.9|108107.9|32
1723482120000|2024-08-12 17:02:00|108158.3|108108.3|108161.6|108111.6|108167.1|108117.1|108156.9|108106.9|41
1723482130000|2024-08-12 17:02:10|108160.5|108110.5|108159.8|108109.8|108161.2|108111.2|108155.1|108105.1|43
1723482140000|2024-08-12 17:02:20|108159.6|108109.6|108162.4|108112.4|108163.7|108113.7|108159.6|108109.6|38
1723482150000|2024-08-12 17:02:30|108162.2|108112.2|108165.1|108115.1|108165.3|108115.3|108161.2|108111.2|31
1723482160000|2024-08-12 17:02:40|108165.9|108115.9|108167.7|108117.7|108168.3|108118.3|108164.5|108114.5|33
1723482170000|2024-08-12 17:02:50|108166.5|108116.5|108166.5|108116.5|108166.9|108116.9|108166.1|108116.1|7
1723482180000|2024-08-12 17:03:00|108165.8|108115.8|108166.2|108116.2|108167.1|108117.1|108165.1|108115.1|16
1723482190000|2024-08-12 17:03:10|108165.8|108115.8|108166|108116|108167.1|108117.1|108164.9|108114.9|15
1723482200000|2024-08-12 17:03:20|108165.7|108115.7|108166|108116|108167.8|108117.8|108164.8|108114.8|28
1723482210000|2024-08-12 17:03:30|108165.7|108115.7|108166.2|108116.2|108168.4|108118.4|108165.7|108115.7|32
1723482220000|2024-08-12 17:03:40|108166.4|108116.4|108168.9|108118.9|108173.9|108123.9|108165.5|108115.5|38
1723482230000|2024-08-12 17:03:50|108169.7|108119.7|108168.1|108118.1|108169.8|108119.8|108167.4|108117.4|37
1723482240000|2024-08-12 17:04:00|108167.5|108117.5|108166.3|108116.3|108167.9|108117.9|108165.4|108115.4|9
1723482250000|2024-08-12 17:04:10|108167.1|108117.1|108169.1|108119.1|108169.8|108119.8|108167.1|108117.1|12
1723482260000|2024-08-12 17:04:20|108169.5|108119.5|108168.5|108118.5|108169.9|108119.9|108167.9|108117.9|15
1723482270000|2024-08-12 17:04:30|108167.6|108117.6|108171.4|108121.4|108172.9|108122.9|108167.4|108117.4|39
1723482280000|2024-08-12 17:04:40|108170.7|108120.7|108174.3|108124.3|108174.3|108124.3|108163.9|108113.9|57
1723482290000|2024-08-12 17:04:50|108174.6|108124.6|108171|108121|108174.6|108124.6|108169|108119|29
1723482300000|2024-08-12 17:05:00|108170.9|108120.9|108177.7|108127.7|108179.6|108129.6|108170.9|108120.9|39
1723482310000|2024-08-12 17:05:10|108177.9|108127.9|108180.5|108130.5|108181.2|108131.2|108177.9|108127.9|14
1723482320000|2024-08-12 17:05:20|108180.2|108130.2|108179.7|108129.7|108182.6|108132.6|108179.3|108129.3|31
1723482330000|2024-08-12 17:05:30|108179.6|108129.6|108182.1|108132.1|108182.1|108132.1|108179.6|108129.6|12
1723482340000|2024-08-12 17:05:40|108181.4|108131.4|108182.8|108132.8|108184.4|108134.4|108181.4|108131.4|13
1723482350000|2024-08-12 17:05:50|108183.2|108133.2|108181.6|108131.6|108186.9|108136.9|108181.5|108131.5|23
1723482360000|2024-08-12 17:06:00|108181.7|108131.7|108181.6|108131.6|108183.1|108133.1|108181|108131|11
1723482370000|2024-08-12 17:06:10|108181.4|108131.4|108179.3|108129.3|108181.9|108131.9|108176.1|108126.1|25
1723482380000|2024-08-12 17:06:20|108178.2|108128.2|108170.5|108120.5|108179.9|108129.9|108170.5|108120.5|30
1723482390000|2024-08-12 17:06:30|108170.2|108120.2|108166.3|108116.3|108170.2|108120.2|108166.3|108116.3|21
1723482400000|2024-08-12 17:06:40|108167.2|108117.2|108167.2|108117.2|108167.5|108117.5|108166.6|108116.6|11
1723482410000|2024-08-12 17:06:50|108167.3|108117.3|108172.3|108122.3|108172.9|108122.9|108167.3|108117.3|26
1723482420000|2024-08-12 17:07:00|108172.6|108122.6|108183.5|108133.5|108183.5|108133.5|108172|108122|26
1723482430000|2024-08-12 17:07:10|108183.2|108133.2|108177.8|108127.8|108183.2|108133.2|108175.9|108125.9|37
1723482440000|2024-08-12 17:07:20|108177.7|108127.7|108178.9|108128.9|108178.9|108128.9|108177.1|108127.1|17
1723482450000|2024-08-12 17:07:30|108178.8|108128.8|108179.1|108129.1|108180.2|108130.2|108177.6|108127.6|9
1723482460000|2024-08-12 17:07:40|108178.9|108128.9|108181.4|108131.4|108181.4|108131.4|108178|108128|10
1723482470000|2024-08-12 17:07:50|108181.2|108131.2|108178.3|108128.3|108181.2|108131.2|108177.8|108127.8|22
1723482480000|2024-08-12 17:08:00|108178.2|108128.2|108180.9|108130.9|108180.9|108130.9|108177|108127|34
1723482490000|2024-08-12 17:08:10|108181.2|108131.2|108181.9|108131.9|108183.7|108133.7|108181.2|108131.2|26
1723482500000|2024-08-12 17:08:20|108181.5|108131.5|108184.3|108134.3|108186.1|108136.1|108181.2|108131.2|11
1723482510000|2024-08-12 17:08:30|108183.9|108133.9|108183.1|108133.1|108184|108134|108182.8|108132.8|6
1723482520000|2024-08-12 17:08:40|108183.5|108133.5|108182.8|108132.8|108186.6|108136.6|108182.8|108132.8|13
1723482530000|2024-08-12 17:08:50|108183.3|108133.3|108179.8|108129.8|108186.3|108136.3|108179.8|108129.8|19
1723482540000|2024-08-12 17:09:00|108180.1|108130.1|108180.1|108130.1|108182.2|108132.2|108177.9|108127.9|32
1723482550000|2024-08-12 17:09:10|108180.2|108130.2|108177.2|108127.2|108180.3|108130.3|108177|108127|16
1723482560000|2024-08-12 17:09:20|108176.6|108126.6|108176.8|108126.8|108178.4|108128.4|108173.9|108123.9|23
1723482570000|2024-08-12 17:09:30|108176.5|108126.5|108177.8|108127.8|108178.4|108128.4|108175.7|108125.7|15
1723482580000|2024-08-12 17:09:40|108177.4|108127.4|108178.6|108128.6|108178.7|108128.7|108177|108127|10
1723482590000|2024-08-12 17:09:50|108178.2|108128.2|108174.8|108124.8|108178.2|108128.2|108174.4|108124.4|13
1723482600000|2024-08-12 17:10:00|108174.3|108124.3|108179.2|108129.2|108179.4|108129.4|108173.3|108123.3|22
1723482610000|2024-08-12 17:10:10|108178.7|108128.7|108179.6|108129.6|108180.3|108130.3|108178.7|108128.7|24
1723482620000|2024-08-12 17:10:20|108180.7|108130.7|108186.2|108136.2|108186.2|108136.2|108179.3|108129.3|27
1723482630000|2024-08-12 17:10:30|108185.9|108135.9|108181.7|108131.7|108186.4|108136.4|108181.6|108131.6|29
1723482640000|2024-08-12 17:10:40|108182.4|108132.4|108182.7|108132.7|108182.7|108132.7|108181.1|108131.1|13
1723482650000|2024-08-12 17:10:50|108182.3|108132.3|108186.4|108136.4|108187.5|108137.5|108182|108132|22
1723482660000|2024-08-12 17:11:00|108187|108137|108183|108133|108188.2|108138.2|108182.2|108132.2|27
1723482670000|2024-08-12 17:11:10|108182.3|108132.3|108183.3|108133.3|108186.3|108136.3|108182.3|108132.3|29
1723482680000|2024-08-12 17:11:20|108183.7|108133.7|108178.9|108128.9|108184.7|108134.7|108178.7|108128.7|26
1723482690000|2024-08-12 17:11:30|108179.2|108129.2|108172.3|108122.3|108179.6|108129.6|108172.3|108122.3|33
1723482700000|2024-08-12 17:11:40|108173.4|108123.4|108163.9|108113.9|108173.4|108123.4|108161.6|108111.6|33
1723482710000|2024-08-12 17:11:50|108163.8|108113.8|108160.4|108110.4|108164.2|108114.2|108159.2|108109.2|22
1723482720000|2024-08-12 17:12:00|108161.8|108111.8|108155.7|108105.7|108161.8|108111.8|108155.5|108105.5|20
1723482730000|2024-08-12 17:12:10|108155.9|108105.9|108161.2|108111.2|108161.2|108111.2|108155.8|108105.8|10
1723482740000|2024-08-12 17:12:20|108161.4|108111.4|108159.7|108109.7|108161.4|108111.4|108159.7|108109.7|8
1723482750000|2024-08-12 17:12:30|108159.5|108109.5|108159.4|108109.4|108159.5|108109.5|108159.1|108109.1|7
1723482760000|2024-08-12 17:12:40|108159.1|108109.1|108157.4|108107.4|108159.1|108109.1|108157|108107|9
1723482770000|2024-08-12 17:12:50|108157.2|108107.2|108159.2|108109.2|108159.2|108109.2|108155.8|108105.8|13
1723482780000|2024-08-12 17:13:00|108159|108109|108157.4|108107.4|108159.8|108109.8|108157.1|108107.1|17
1723482790000|2024-08-12 17:13:10|108157.5|108107.5|108159|108109|108159.5|108109.5|108157.5|108107.5|13
1723482800000|2024-08-12 17:13:20|108158.4|108108.4|108152.7|108102.7|108159.1|108109.1|108151.7|108101.7|30
1723482810000|2024-08-12 17:13:30|108153.2|108103.2|108153.2|108103.2|108153.5|108103.5|108153.2|108103.2|3
1723482820000|2024-08-12 17:13:40|108153.6|108103.6|108155.1|108105.1|108157|108107|108153.5|108103.5|13
1723482830000|2024-08-12 17:13:50|108154.9|108104.9|108150|108100|108154.9|108104.9|108150|108100|15
1723482840000|2024-08-12 17:14:00|108149.7|108099.7|108148|108098|108150.4|108100.4|108148|108098|8
1723482850000|2024-08-12 17:14:10|108147.5|108097.5|108147.5|108097.5|108147.8|108097.8|108147.3|108097.3|5
1723482860000|2024-08-12 17:14:20|108147.4|108097.4|108146.4|108096.4|108148.1|108098.1|108145.8|108095.8|12
1723482870000|2024-08-12 17:14:30|108146.3|108096.3|108145.3|108095.3|108147.5|108097.5|108144.8|108094.8|18
1723482880000|2024-08-12 17:14:40|108145.5|108095.5|108145.8|108095.8|108146.1|108096.1|108145.3|108095.3|20
1723482890000|2024-08-12 17:14:50|108145.6|108095.6|108145.9|108095.9|108147.9|108097.9|108145.5|108095.5|21
1723482900000|2024-08-12 17:15:00|108145.7|108095.7|108144.1|108094.1|108145.9|108095.9|108144.1|108094.1|8
1723482910000|2024-08-12 17:15:10|108143.9|108093.9|108135.4|108085.4|108143.9|108093.9|108134.1|108084.1|21
1723482920000|2024-08-12 17:15:20|108135.2|108085.2|108139.2|108089.2|108139.9|108089.9|108135.2|108085.2|25
1723482930000|2024-08-12 17:15:30|108138.8|108088.8|108124.5|108074.5|108139.8|108089.8|108124.5|108074.5|27
1723482940000|2024-08-12 17:15:40|108123.4|108073.4|108121.7|108071.7|108123.6|108073.6|108121.6|108071.6|14
1723482950000|2024-08-12 17:15:50|108121.9|108071.9|108124.3|108074.3|108124.5|108074.5|108121.9|108071.9|9
1723482960000|2024-08-12 17:16:00|108124.4|108074.4|108113.2|108063.2|108124.5|108074.5|108112.6|108062.6|34
1723482970000|2024-08-12 17:16:10|108113.5|108063.5|108114.2|108064.2|108114.7|108064.7|108112.8|108062.8|38
1723482980000|2024-08-12 17:16:20|108113.9|108063.9|108110|108060|108113.9|108063.9|108106.6|108056.6|22
1723482990000|2024-08-12 17:16:30|108110.2|108060.2|108112.9|108062.9|108113.1|108063.1|108110.2|108060.2|36
1723483000000|2024-08-12 17:16:40|108112.5|108062.5|108115.8|108065.8|108117.2|108067.2|108112.5|108062.5|50
1723483010000|2024-08-12 17:16:50|108115.5|108065.5|108114.4|108064.4|108116.8|108066.8|108113|108063|55
1723483020000|2024-08-12 17:17:00|108114.6|108064.6|108117.4|108067.4|108121.7|108071.7|108114.6|108064.6|60
1723483030000|2024-08-12 17:17:10|108118.4|108068.4|108120|108070|108120|108070|108116.6|108066.6|44
1723483040000|2024-08-12 17:17:20|108120.8|108070.8|108122|108072|108122.3|108072.3|108120.8|108070.8|7
1723483050000|2024-08-12 17:17:30|108122.1|108072.1|108125.2|108075.2|108125.2|108075.2|108121.1|108071.1|12
1723483060000|2024-08-12 17:17:40|108125.1|108075.1|108125.6|108075.6|108125.6|108075.6|108125.1|108075.1|3
1723483070000|2024-08-12 17:17:50|108125.2|108075.2|108125|108075|108125.3|108075.3|108124.9|108074.9|6
1723483080000|2024-08-12 17:18:00|108124.4|108074.4|108124.2|108074.2|108124.9|108074.9|108123.3|108073.3|17
1723483090000|2024-08-12 17:18:10|108123.7|108073.7|108126.6|108076.6|108127.4|108077.4|108123|108073|21
1723483100000|2024-08-12 17:18:20|108127.9|108077.9|108129.4|108079.4|108129.4|108079.4|108125.7|108075.7|24
1723483110000|2024-08-12 17:18:30|108129.5|108079.5|108126.9|108076.9|108130.9|108080.9|108125.7|108075.7|15
1723483120000|2024-08-12 17:18:40|108127.4|108077.4|108126.8|108076.8|108127.4|108077.4|108126.6|108076.6|8
1723483130000|2024-08-12 17:18:50|108126.7|108076.7|108121.9|108071.9|108126.7|108076.7|108121.8|108071.8|21
1723483140000|2024-08-12 17:19:00|108121.4|108071.4|108109.7|108059.7|108121.4|108071.4|108106|108056|32
1723483150000|2024-08-12 17:19:10|108108|108058|108102.4|108052.4|108108.5|108058.5|108102.4|108052.4|27
1723483160000|2024-08-12 17:19:20|108102.2|108052.2|108100.7|108050.7|108102.5|108052.5|108100.7|108050.7|6
1723483170000|2024-08-12 17:19:30|108101.2|108051.2|108102.7|108052.7|108103.7|108053.7|108101.2|108051.2|10
1723483180000|2024-08-12 17:19:40|108102.5|108052.5|108102.7|108052.7|108102.9|108052.9|108102.5|108052.5|6
1723483190000|2024-08-12 17:19:50|108103.6|108053.6|108099.9|108049.9|108103.6|108053.6|108099.9|108049.9|14
1723483200000|2024-08-12 17:20:00|108100.3|108050.3|108099.2|108049.2|108100.4|108050.4|108098.9|108048.9|12
1723483210000|2024-08-12 17:20:10|108099.9|108049.9|108097.6|108047.6|108101|108051|108094.1|108044.1|20
1723483220000|2024-08-12 17:20:20|108098.1|108048.1|108098.5|108048.5|108099.9|108049.9|108098.1|108048.1|14
1723483230000|2024-08-12 17:20:30|108098.1|108048.1|108094.1|108044.1|108098.6|108048.6|108093.3|108043.3|28
1723483240000|2024-08-12 17:20:40|108093.8|108043.8|108095|108045|108095.1|108045.1|108093.6|108043.6|13
1723483250000|2024-08-12 17:20:50|108094.7|108044.7|108094.2|108044.2|108095.7|108045.7|108094|108044|15
1723483260000|2024-08-12 17:21:00|108094.7|108044.7|108095|108045|108097.2|108047.2|108093.7|108043.7|33
1723483270000|2024-08-12 17:21:10|108094.3|108044.3|108078.7|108028.7|108094.3|108044.3|108077.7|108027.7|29
1723483280000|2024-08-12 17:21:20|108078.4|108028.4|108077.4|108027.4|108078.7|108028.7|108075.9|108025.9|17
1723483290000|2024-08-12 17:21:30|108077.9|108027.9|108070.8|108020.8|108078|108028|108070.7|108020.7|22
1723483300000|2024-08-12 17:21:40|108070.9|108020.9|108071.8|108021.8|108072.4|108022.4|108070.4|108020.4|18
1723483310000|2024-08-12 17:21:50|108071.7|108021.7|108073.9|108023.9|108073.9|108023.9|108071.7|108021.7|18
1723483320000|2024-08-12 17:22:00|108076|108026|108074.6|108024.6|108076.7|108026.7|108074.6|108024.6|13
1723483330000|2024-08-12 17:22:10|108074.8|108024.8|108073.1|108023.1|108074.8|108024.8|108071.9|108021.9|14
1723483340000|2024-08-12 17:22:20|108072.8|108022.8|108073.9|108023.9|108074.3|108024.3|108071.7|108021.7|16
1723483350000|2024-08-12 17:22:30|108073.6|108023.6|108075.2|108025.2|108075.2|108025.2|108073.3|108023.3|19
1723483360000|2024-08-12 17:22:40|108075|108025|108074.3|108024.3|108076.2|108026.2|108073.6|108023.6|29
1723483370000|2024-08-12 17:22:50|108074.6|108024.6|108071.1|108021.1|108074.9|108024.9|108071.1|108021.1|23
1723483380000|2024-08-12 17:23:00|108071|108021|108069.6|108019.6|108071.3|108021.3|108068.5|108018.5|18
1723483390000|2024-08-12 17:23:10|108069.7|108019.7|108071.4|108021.4|108071.7|108021.7|108069.2|108019.2|18
1723483400000|2024-08-12 17:23:20|108071|108021|108073.8|108023.8|108073.8|108023.8|108070.6|108020.6|34
1723483410000|2024-08-12 17:23:30|108072.2|108022.2|108072.3|108022.3|108073.9|108023.9|108071.8|108021.8|57
1723483420000|2024-08-12 17:23:40|108072.6|108022.6|108068.3|108018.3|108073.9|108023.9|108068.1|108018.1|43
1723483430000|2024-08-12 17:23:50|108068|108018|108067.1|108017.1|108069|108019|108067.1|108017.1|10
1723483440000|2024-08-12 17:24:00|108066.5|108016.5|108068.8|108018.8|108069.9|108019.9|108066.5|108016.5|25
1723483450000|2024-08-12 17:24:10|108069.2|108019.2|108069.1|108019.1|108071.4|108021.4|108068.8|108018.8|19
1723483460000|2024-08-12 17:24:20|108069|108019|108066.5|108016.5|108069.2|108019.2|108066.1|108016.1|9
1723483470000|2024-08-12 17:24:30|108067.3|108017.3|108063.1|108013.1|108067.3|108017.3|108063.1|108013.1|36
1723483480000|2024-08-12 17:24:40|108063.7|108013.7|108060.9|108010.9|108063.7|108013.7|108060.9|108010.9|9
1723483490000|2024-08-12 17:24:50|108062.1|108012.1|108065.6|108015.6|108070.2|108020.2|108062.1|108012.1|22
1723483500000|2024-08-12 17:25:00|108069|108019|108070.4|108020.4|108071.6|108021.6|108069|108019|11
1723483510000|2024-08-12 17:25:10|108070.1|108020.1|108070|108020|108070.1|108020.1|108068.4|108018.4|8
1723483520000|2024-08-12 17:25:20|108072.2|108022.2|108072.2|108022.2|108075.6|108025.6|108070.1|108020.1|52
1723483530000|2024-08-12 17:25:30|108073.8|108023.8|108076.2|108026.2|108076.2|108026.2|108071|108021|42
1723483540000|2024-08-12 17:25:40|108076.8|108026.8|108077|108027|108077.1|108027.1|108076.8|108026.8|8
1723483550000|2024-08-12 17:25:50|108076.9|108026.9|108081.5|108031.5|108081.5|108031.5|108076.6|108026.6|12
1723483560000|2024-08-12 17:26:00|108080.9|108030.9|108085.2|108035.2|108085.4|108035.4|108080.9|108030.9|15
1723483570000|2024-08-12 17:26:10|108084.4|108034.4|108085.2|108035.2|108085.2|108035.2|108084.4|108034.4|3
1723483580000|2024-08-12 17:26:20|108085.1|108035.1|108085.1|108035.1|108085.1|108035.1|108085.1|108035.1|1
1723483590000|2024-08-12 17:26:30|108085.6|108035.6|108099.2|108049.2|108099.6|108049.6|108085.6|108035.6|22
1723483600000|2024-08-12 17:26:40|108099.5|108049.5|108097.6|108047.6|108099.5|108049.5|108097.3|108047.3|11
1723483610000|2024-08-12 17:26:50|108096.7|108046.7|108103.7|108053.7|108105.1|108055.1|108096.7|108046.7|8
1723483620000|2024-08-12 17:27:00|108102.2|108052.2|108103.2|108053.2|108103.3|108053.3|108102.2|108052.2|6
1723483630000|2024-08-12 17:27:10|108102.9|108052.9|108103.2|108053.2|108103.2|108053.2|108102.9|108052.9|4
1723483640000|2024-08-12 17:27:20|108102.9|108052.9|108104|108054|108104|108054|108102.9|108052.9|4
1723483650000|2024-08-12 17:27:30|108103.6|108053.6|108097.8|108047.8|108103.6|108053.6|108097.3|108047.3|9
1723483660000|2024-08-12 17:27:40|108097.6|108047.6|108098.1|108048.1|108098.3|108048.3|108097.6|108047.6|6
1723483670000|2024-08-12 17:27:50|108097.9|108047.9|108093.6|108043.6|108097.9|108047.9|108093.2|108043.2|7
1723483680000|2024-08-12 17:28:00|108093.5|108043.5|108097.8|108047.8|108097.9|108047.9|108093.3|108043.3|11
1723483690000|2024-08-12 17:28:10|108097.4|108047.4|108097.9|108047.9|108098|108048|108096.3|108046.3|10
1723483700000|2024-08-12 17:28:20|108098.2|108048.2|108098|108048|108098.5|108048.5|108097.7|108047.7|9
1723483710000|2024-08-12 17:28:30|108097.6|108047.6|108097.8|108047.8|108098.3|108048.3|108096.9|108046.9|12
1723483720000|2024-08-12 17:28:40|108097.9|108047.9|108098.6|108048.6|108098.8|108048.8|108097.9|108047.9|6
1723483730000|2024-08-12 17:28:50|108098.7|108048.7|108099|108049|108099|108049|108097|108047|9
1723483740000|2024-08-12 17:29:00|108099.4|108049.4|108085.7|108035.7|108100|108050|108085.7|108035.7|18
1723483750000|2024-08-12 17:29:10|108085.3|108035.3|108065.7|108015.7|108085.3|108035.3|108065.7|108015.7|36
1723483760000|2024-08-12 17:29:20|108065.9|108015.9|108068|108018|108070.4|108020.4|108065.4|108015.4|18
1723483770000|2024-08-12 17:29:30|108067.6|108017.6|108067.9|108017.9|108067.9|108017.9|108067.5|108017.5|8
1723483780000|2024-08-12 17:29:40|108068.2|108018.2|108069.8|108019.8|108069.8|108019.8|108067.4|108017.4|10
1723483790000|2024-08-12 17:29:50|108072|108022|108071.3|108021.3|108073|108023|108070.3|108020.3|13
1723483800000|2024-08-12 17:30:00|108071|108021|108068.5|108018.5|108071|108021|108066.5|108016.5|20
1723483810000|2024-08-12 17:30:10|108068.2|108018.2|108067.7|108017.7|108069.5|108019.5|108067.1|108017.1|13
1723483820000|2024-08-12 17:30:20|108068|108018|108069.3|108019.3|108069.3|108019.3|108067.6|108017.6|13
1723483830000|2024-08-12 17:30:30|108068.5|108018.5|108065.6|108015.6|108068.5|108018.5|108065.2|108015.2|9
1723483840000|2024-08-12 17:30:40|108064.7|108014.7|108064.6|108014.6|108064.7|108014.7|108063.3|108013.3|8
1723483850000|2024-08-12 17:30:50|108064.5|108014.5|108064.6|108014.6|108064.6|108014.6|108063.6|108013.6|8
1723483860000|2024-08-12 17:31:00|108064.5|108014.5|108066.6|108016.6|108066.9|108016.9|108064.5|108014.5|7
1723483870000|2024-08-12 17:31:10|108065.9|108015.9|108065.3|108015.3|108065.9|108015.9|108065.3|108015.3|4
1723483880000|2024-08-12 17:31:20|108065.7|108015.7|108065.3|108015.3|108065.8|108015.8|108065.3|108015.3|7
1723483890000|2024-08-12 17:31:30|108065.2|108015.2|108064.8|108014.8|108065.7|108015.7|108064.8|108014.8|6
1723483900000|2024-08-12 17:31:40|108064.7|108014.7|108064.9|108014.9|108064.9|108014.9|108064.7|108014.7|3
1723483910000|2024-08-12 17:31:50|108064.6|108014.6|108065.3|108015.3|108065.3|108015.3|108064.3|108014.3|5
1723483920000|2024-08-12 17:32:00|108065|108015|108059.2|108009.2|108065|108015|108059.2|108009.2|13
1723483930000|2024-08-12 17:32:10|108057.9|108007.9|108058.8|108008.8|108059.4|108009.4|108056.9|108006.9|20
1723483940000|2024-08-12 17:32:20|108058.3|108008.3|108060.3|108010.3|108061.3|108011.3|108058.3|108008.3|26
1723483950000|2024-08-12 17:32:30|108060.9|108010.9|108059.5|108009.5|108063.5|108013.5|108058.8|108008.8|34
1723483960000|2024-08-12 17:32:40|108059.3|108009.3|108060.3|108010.3|108060.3|108010.3|108058.3|108008.3|36
1723483970000|2024-08-12 17:32:50|108060.5|108010.5|108060.5|108010.5|108060.9|108010.9|108058.8|108008.8|22
1723483980000|2024-08-12 17:33:00|108060.4|108010.4|108061.8|108011.8|108063.5|108013.5|108058|108008|28
1723483990000|2024-08-12 17:33:10|108061.9|108011.9|108072.1|108022.1|108073|108023|108061.9|108011.9|42
1723484000000|2024-08-12 17:33:20|108071.9|108021.9|108069.8|108019.8|108072.2|108022.2|108067|108017|42
1723484010000|2024-08-12 17:33:30|108070|108020|108069.7|108019.7|108072.9|108022.9|108068.7|108018.7|48
1723484020000|2024-08-12 17:33:40|108069.9|108019.9|108071|108021|108071|108021|108067.3|108017.3|38
1723484030000|2024-08-12 17:33:50|108069.7|108019.7|108065.1|108015.1|108071.1|108021.1|108065.1|108015.1|39
1723484040000|2024-08-12 17:34:00|108064.8|108014.8|108064.9|108014.9|108065.1|108015.1|108064|108014|9
1723484050000|2024-08-12 17:34:10|108065.1|108015.1|108064.7|108014.7|108065.2|108015.2|108064.7|108014.7|6
1723484060000|2024-08-12 17:34:20|108064.9|108014.9|108065|108015|108065.3|108015.3|108064.1|108014.1|8
1723484070000|2024-08-12 17:34:30|108065.2|108015.2|108066.1|108016.1|108066.1|108016.1|108064.8|108014.8|4
1723484080000|2024-08-12 17:34:40|108066.6|108016.6|108064.8|108014.8|108068.4|108018.4|108064.7|108014.7|42
1723484090000|2024-08-12 17:34:50|108066.8|108016.8|108068.4|108018.4|108070.2|108020.2|108063.5|108013.5|51
1723484100000|2024-08-12 17:35:00|108067|108017|108067.4|108017.4|108069.8|108019.8|108066.8|108016.8|40
1723484110000|2024-08-12 17:35:10|108066.9|108016.9|108065.8|108015.8|108067.8|108017.8|108063.2|108013.2|43
1723484120000|2024-08-12 17:35:20|108066.5|108016.5|108064.6|108014.6|108067.2|108017.2|108064.5|108014.5|57
1723484130000|2024-08-12 17:35:30|108065.1|108015.1|108064.1|108014.1|108066.6|108016.6|108062.4|108012.4|50
1723484140000|2024-08-12 17:35:40|108064.2|108014.2|108062.7|108012.7|108065.7|108015.7|108060.9|108010.9|53
1723484150000|2024-08-12 17:35:50|108061.9|108011.9|108060.4|108010.4|108064.5|108014.5|108060.1|108010.1|53
1723484160000|2024-08-12 17:36:00|108059.9|108009.9|108059.5|108009.5|108061.2|108011.2|108058.2|108008.2|38
1723484170000|2024-08-12 17:36:10|108060.9|108010.9|108060.5|108010.5|108062.3|108012.3|108058.6|108008.6|41
1723484180000|2024-08-12 17:36:20|108062.2|108012.2|108059.6|108009.6|108064.1|108014.1|108057.8|108007.8|46
1723484190000|2024-08-12 17:36:30|108059.4|108009.4|108061.4|108011.4|108063.3|108013.3|108059.1|108009.1|46
1723484200000|2024-08-12 17:36:40|108059.8|108009.8|108063.1|108013.1|108065.8|108015.8|108059.4|108009.4|62
1723484210000|2024-08-12 17:36:50|108063.3|108013.3|108064.1|108014.1|108066.5|108016.5|108062.4|108012.4|69
1723484220000|2024-08-12 17:37:00|108063.5|108013.5|108063|108013|108066.7|108016.7|108061|108011|56
1723484230000|2024-08-12 17:37:10|108062.9|108012.9|108056.5|108006.5|108064.9|108014.9|108055.2|108005.2|48
1723484240000|2024-08-12 17:37:20|108055.9|108005.9|108055.9|108005.9|108057.2|108007.2|108053|108003|46
1723484250000|2024-08-12 17:37:30|108057.5|108007.5|108058.1|108008.1|108059.4|108009.4|108055.8|108005.8|14
1723484260000|2024-08-12 17:37:40|108058|108008|108055.8|108005.8|108058|108008|108053.4|108003.4|32
1723484270000|2024-08-12 17:37:50|108055.9|108005.9|108053|108003|108055.9|108005.9|108050.1|108000.1|28
1723484280000|2024-08-12 17:38:00|108052.8|108002.8|108050.8|108000.8|108055|108005|108049.9|107999.9|43
1723484290000|2024-08-12 17:38:10|108050.9|108000.9|108050|108000|108053.1|108003.1|108049.3|107999.3|19
1723484300000|2024-08-12 17:38:20|108049.9|107999.9|108058.9|108008.9|108058.9|108008.9|108049.9|107999.9|41
1723484310000|2024-08-12 17:38:30|108059.2|108009.2|108058.6|108008.6|108060.7|108010.7|108055.6|108005.6|31
1723484320000|2024-08-12 17:38:40|108055.8|108005.8|108051.4|108001.4|108057.6|108007.6|108049.1|107999.1|41
1723484330000|2024-08-12 17:38:50|108051.2|108001.2|108054.5|108004.5|108056.2|108006.2|108048.8|107998.8|44
1723484340000|2024-08-12 17:39:00|108053.6|108003.6|108060.7|108010.7|108061.3|108011.3|108052.3|108002.3|53
1723484350000|2024-08-12 17:39:10|108058.6|108008.6|108063.1|108013.1|108064.7|108014.7|108058.6|108008.6|27
1723484360000|2024-08-12 17:39:20|108063.4|108013.4|108062.5|108012.5|108063.4|108013.4|108059.6|108009.6|31
1723484370000|2024-08-12 17:39:30|108062.3|108012.3|108047.7|107997.7|108063.8|108013.8|108047.7|107997.7|38
1723484380000|2024-08-12 17:39:40|108047.5|107997.5|108047.9|107997.9|108048|107998|108046.6|107996.6|16
1723484390000|2024-08-12 17:39:50|108048.1|107998.1|108043.8|107993.8|108048.1|107998.1|108043.8|107993.8|8
1723484400000|2024-08-12 17:40:00|108044|107994|108044.1|107994.1|108046.3|107996.3|108043.9|107993.9|24
1723484410000|2024-08-12 17:40:10|108045.3|107995.3|108044.8|107994.8|108045.9|107995.9|108041.6|107991.6|28
1723484420000|2024-08-12 17:40:20|108045.9|107995.9|108047.3|107997.3|108047.8|107997.8|108043.8|107993.8|18
1723484430000|2024-08-12 17:40:30|108048.1|107998.1|108048.9|107998.9|108050.2|108000.2|108047.2|107997.2|27
1723484440000|2024-08-12 17:40:40|108048.8|107998.8|108045.1|107995.1|108049.3|107999.3|108043.7|107993.7|23
1723484450000|2024-08-12 17:40:50|108045.3|107995.3|108044.2|107994.2|108045.3|107995.3|108043.3|107993.3|22
1723484460000|2024-08-12 17:41:00|108043.6|107993.6|108044.5|107994.5|108045|107995|108042.8|107992.8|24
1723484470000|2024-08-12 17:41:10|108044.3|107994.3|108045.8|107995.8|108046.8|107996.8|108043|107993|36
1723484480000|2024-08-12 17:41:20|108045.3|107995.3|108045.5|107995.5|108047.3|107997.3|108041.4|107991.4|22
1723484490000|2024-08-12 17:41:30|108045.9|107995.9|108046.5|107996.5|108046.8|107996.8|108045.4|107995.4|10
1723484500000|2024-08-12 17:41:40|108046.8|107996.8|108054|108004|108054.9|108004.9|108044.6|107994.6|25
1723484510000|2024-08-12 17:41:50|108052.5|108002.5|108052.3|108002.3|108052.7|108002.7|108048.5|107998.5|34
1723484520000|2024-08-12 17:42:00|108052.6|108002.6|108056.5|108006.5|108056.5|108006.5|108049.9|107999.9|30
1723484530000|2024-08-12 17:42:10|108056.7|108006.7|108064|108014|108064.7|108014.7|108056.4|108006.4|29
1723484540000|2024-08-12 17:42:20|108064.6|108014.6|108066.9|108016.9|108069.5|108019.5|108064.6|108014.6|30
1723484550000|2024-08-12 17:42:30|108067.4|108017.4|108064.2|108014.2|108070.6|108020.6|108063.8|108013.8|35
1723484560000|2024-08-12 17:42:40|108064|108014|108062.8|108012.8|108065.3|108015.3|108062.1|108012.1|32
1723484570000|2024-08-12 17:42:50|108063.6|108013.6|108060.7|108010.7|108063.6|108013.6|108060.6|108010.6|26
1723484580000|2024-08-12 17:43:00|108061.4|108011.4|108058.2|108008.2|108062.5|108012.5|108056.5|108006.5|23
1723484590000|2024-08-12 17:43:10|108058.3|108008.3|108057.1|108007.1|108058.3|108008.3|108056.2|108006.2|10
1723484600000|2024-08-12 17:43:20|108057.3|108007.3|108057|108007|108059.2|108009.2|108057|108007|22
1723484610000|2024-08-12 17:43:30|108057.5|108007.5|108059|108009|108059.1|108009.1|108056.5|108006.5|32
1723484620000|2024-08-12 17:43:40|108060.5|108010.5|108062.3|108012.3|108062.3|108012.3|108059.2|108009.2|35
1723484630000|2024-08-12 17:43:50|108062|108012|108061.9|108011.9|108064.6|108014.6|108061|108011|24
1723484640000|2024-08-12 17:44:00|108062.1|108012.1|108061.3|108011.3|108065.4|108015.4|108059.5|108009.5|38
1723484650000|2024-08-12 17:44:10|108062.9|108012.9|108070.9|108020.9|108070.9|108020.9|108062.3|108012.3|34
1723484660000|2024-08-12 17:44:20|108071.7|108021.7|108070.1|108020.1|108073.5|108023.5|108068.8|108018.8|22
1723484670000|2024-08-12 17:44:30|108069.9|108019.9|108069.7|108019.7|108070.9|108020.9|108069.4|108019.4|14
1723484680000|2024-08-12 17:44:40|108070.2|108020.2|108071.9|108021.9|108073.3|108023.3|108070.2|108020.2|22
1723484690000|2024-08-12 17:44:50|108072.3|108022.3|108073.3|108023.3|108074.9|108024.9|108072.2|108022.2|39
1723484700000|2024-08-12 17:45:00|108075.2|108025.2|108064.3|108014.3|108076.1|108026.1|108064.3|108014.3|24
1723484710000|2024-08-12 17:45:10|108063.9|108013.9|108063.2|108013.2|108064.6|108014.6|108062.8|108012.8|19
1723484720000|2024-08-12 17:45:20|108062.8|108012.8|108059.6|108009.6|108062.8|108012.8|108055.4|108005.4|33
1723484730000|2024-08-12 17:45:30|108059.3|108009.3|108059.8|108009.8|108059.9|108009.9|108059.3|108009.3|7
1723484740000|2024-08-12 17:45:40|108064.9|108014.9|108064.6|108014.6|108065.6|108015.6|108062.7|108012.7|16
1723484750000|2024-08-12 17:45:50|108064.8|108014.8|108067.3|108017.3|108068.2|108018.2|108064.8|108014.8|8
1723484760000|2024-08-12 17:46:00|108067.4|108017.4|108056.3|108006.3|108067.4|108017.4|108055.9|108005.9|23
1723484770000|2024-08-12 17:46:10|108056.7|108006.7|108055.8|108005.8|108057.6|108007.6|108055.8|108005.8|7
1723484780000|2024-08-12 17:46:20|108056|108006|108061.5|108011.5|108061.8|108011.8|108056|108006|13
1723484790000|2024-08-12 17:46:30|108062.8|108012.8|108061.4|108011.4|108062.8|108012.8|108061.4|108011.4|5
1723484800000|2024-08-12 17:46:40|108061.7|108011.7|108063.2|108013.2|108063.5|108013.5|108060.9|108010.9|13
1723484810000|2024-08-12 17:46:50|108063.6|108013.6|108065.2|108015.2|108065.4|108015.4|108063.3|108013.3|10
1723484820000|2024-08-12 17:47:00|108065.1|108015.1|108063|108013|108065.1|108015.1|108062.4|108012.4|14
1723484830000|2024-08-12 17:47:10|108063.6|108013.6|108065|108015|108065.1|108015.1|108061.6|108011.6|13
1723484840000|2024-08-12 17:47:20|108064.6|108014.6|108061.1|108011.1|108064.6|108014.6|108061.1|108011.1|13
1723484850000|2024-08-12 17:47:30|108060.8|108010.8|108060.9|108010.9|108060.9|108010.9|108059.3|108009.3|11
1723484860000|2024-08-12 17:47:40|108060.7|108010.7|108060.2|108010.2|108061.1|108011.1|108059.9|108009.9|10
1723484870000|2024-08-12 17:47:50|108060.1|108010.1|108058.6|108008.6|108060.3|108010.3|108058.6|108008.6|8
1723484880000|2024-08-12 17:48:00|108057.8|108007.8|108058.9|108008.9|108059.8|108009.8|108056.9|108006.9|20
1723484890000|2024-08-12 17:48:10|108058.6|108008.6|108058.5|108008.5|108059.4|108009.4|108058.3|108008.3|8
1723484900000|2024-08-12 17:48:20|108057.2|108007.2|108052.5|108002.5|108057.5|108007.5|108052.5|108002.5|18
1723484910000|2024-08-12 17:48:30|108050|108000|108046.7|107996.7|108050.2|108000.2|108045.1|107995.1|49
1723484920000|2024-08-12 17:48:40|108046.4|107996.4|108045.1|107995.1|108047|107997|108043.6|107993.6|29
1723484930000|2024-08-12 17:48:50|108045.5|107995.5|108047.9|107997.9|108048|107998|108045.5|107995.5|30
1723484940000|2024-08-12 17:49:00|108048.5|107998.5|108048.1|107998.1|108049.9|107999.9|108045|107995|35
1723484950000|2024-08-12 17:49:10|108048.2|107998.2|108044.5|107994.5|108048.2|107998.2|108044.5|107994.5|11
1723484960000|2024-08-12 17:49:20|108045.3|107995.3|108043.1|107993.1|108045.5|107995.5|108042.7|107992.7|32
1723484970000|2024-08-12 17:49:30|108043|107993|108045.2|107995.2|108045.5|107995.5|108043|107993|19
1723484980000|2024-08-12 17:49:40|108045.1|107995.1|108049.1|107999.1|108050.3|108000.3|108045.1|107995.1|31
1723484990000|2024-08-12 17:49:50|108049|107999|108047.6|107997.6|108049|107999|108047.6|107997.6|8
1723485000000|2024-08-12 17:50:00|108049.9|107999.9|108049|107999|108053.1|108003.1|108049|107999|18
1723485010000|2024-08-12 17:50:10|108048.8|107998.8|108050.2|108000.2|108051.4|108001.4|108048.8|107998.8|19
1723485020000|2024-08-12 17:50:20|108050|108000|108054.4|108004.4|108054.4|108004.4|108049.5|107999.5|23
1723485030000|2024-08-12 17:50:30|108054.5|108004.5|108052.6|108002.6|108054.5|108004.5|108052.6|108002.6|12
1723485040000|2024-08-12 17:50:40|108052.5|108002.5|108066.2|108016.2|108067.2|108017.2|108050.4|108000.4|27
1723485050000|2024-08-12 17:50:50|108065.8|108015.8|108067.9|108017.9|108069.8|108019.8|108063.2|108013.2|23
1723485060000|2024-08-12 17:51:00|108067.6|108017.6|108066.9|108016.9|108068.8|108018.8|108066.6|108016.6|25
1723485070000|2024-08-12 17:51:10|108067.4|108017.4|108067.4|108017.4|108068.7|108018.7|108066.3|108016.3|22
1723485080000|2024-08-12 17:51:20|108067.3|108017.3|108067.5|108017.5|108067.6|108017.6|108064.7|108014.7|23
1723485090000|2024-08-12 17:51:30|108066.9|108016.9|108064.9|108014.9|108069.3|108019.3|108063.6|108013.6|23
1723485100000|2024-08-12 17:51:40|108066|108016|108065|108015|108066.4|108016.4|108063.7|108013.7|24
1723485110000|2024-08-12 17:51:50|108065.1|108015.1|108066.3|108016.3|108066.3|108016.3|108064.8|108014.8|15
1723485120000|2024-08-12 17:52:00|108066.7|108016.7|108074|108024|108074.7|108024.7|108066.1|108016.1|28
1723485130000|2024-08-12 17:52:10|108074.1|108024.1|108072.1|108022.1|108076.5|108026.5|108072.1|108022.1|25
1723485140000|2024-08-12 17:52:20|108070.9|108020.9|108072.5|108022.5|108072.9|108022.9|108064|108014|54
1723485150000|2024-08-12 17:52:30|108072.4|108022.4|108072.6|108022.6|108073|108023|108069|108019|28
1723485160000|2024-08-12 17:52:40|108073.1|108023.1|108073.5|108023.5|108075.6|108025.6|108072.5|108022.5|19
1723485170000|2024-08-12 17:52:50|108073.2|108023.2|108075.7|108025.7|108075.7|108025.7|108070.6|108020.6|34
1723485180000|2024-08-12 17:53:00|108075.4|108025.4|108070.5|108020.5|108075.4|108025.4|108070|108020|38
1723485190000|2024-08-12 17:53:10|108070|108020|108069.9|108019.9|108071.9|108021.9|108063.2|108013.2|58
1723485200000|2024-08-12 17:53:20|108068.2|108018.2|108068.7|108018.7|108072.4|108022.4|108066.1|108016.1|65
1723485210000|2024-08-12 17:53:30|108069.9|108019.9|108072.9|108022.9|108072.9|108022.9|108064.9|108014.9|69
1723485220000|2024-08-12 17:53:40|108072.2|108022.2|108069.3|108019.3|108072.2|108022.2|108065.9|108015.9|69
1723485230000|2024-08-12 17:53:50|108069.9|108019.9|108071.8|108021.8|108073.5|108023.5|108062.1|108012.1|40
1723485240000|2024-08-12 17:54:00|108073|108023|108069.6|108019.6|108074|108024|108069.2|108019.2|37
1723485250000|2024-08-12 17:54:10|108069.8|108019.8|108077.6|108027.6|108077.6|108027.6|108069.8|108019.8|38
1723485260000|2024-08-12 17:54:20|108077.2|108027.2|108065.3|108015.3|108077.2|108027.2|108065.1|108015.1|49
1723485270000|2024-08-12 17:54:30|108064.6|108014.6|108065.6|108015.6|108068.4|108018.4|108060.4|108010.4|51
1723485280000|2024-08-12 17:54:40|108065.7|108015.7|108071.9|108021.9|108072.6|108022.6|108062.6|108012.6|31
1723485290000|2024-08-12 17:54:50|108072.1|108022.1|108069.7|108019.7|108073.9|108023.9|108067.9|108017.9|38
1723485300000|2024-08-12 17:55:00|108071.9|108021.9|108074.6|108024.6|108080.1|108030.1|108071.9|108021.9|45
1723485310000|2024-08-12 17:55:10|108071.7|108021.7|108071.3|108021.3|108073|108023|108065.5|108015.5|60
1723485320000|2024-08-12 17:55:20|108068.5|108018.5|108072.8|108022.8|108074.4|108024.4|108065.1|108015.1|59
1723485330000|2024-08-12 17:55:30|108069.1|108019.1|108070.8|108020.8|108077.1|108027.1|108067.5|108017.5|62
1723485340000|2024-08-12 17:55:40|108071.8|108021.8|108068.5|108018.5|108074.5|108024.5|108064.6|108014.6|66
1723485350000|2024-08-12 17:55:50|108069.6|108019.6|108069.3|108019.3|108072.4|108022.4|108067.4|108017.4|65
1723485360000|2024-08-12 17:56:00|108069.7|108019.7|108069.8|108019.8|108073.9|108023.9|108062.1|108012.1|67
1723485370000|2024-08-12 17:56:10|108071.4|108021.4|108075.9|108025.9|108077.3|108027.3|108067.1|108017.1|68
1723485380000|2024-08-12 17:56:20|108077.2|108027.2|108071.2|108021.2|108078.8|108028.8|108069.7|108019.7|66
1723485390000|2024-08-12 17:56:30|108071.3|108021.3|108075.4|108025.4|108075.8|108025.8|108069.1|108019.1|55
1723485400000|2024-08-12 17:56:40|108072.6|108022.6|108070|108020|108073.9|108023.9|108064.5|108014.5|68
1723485410000|2024-08-12 17:56:50|108067.8|108017.8|108071.6|108021.6|108072.3|108022.3|108063.2|108013.2|59
1723485420000|2024-08-12 17:57:00|108068|108018|108065.6|108015.6|108071.8|108021.8|108063.9|108013.9|60
1723485430000|2024-08-12 17:57:10|108068.2|108018.2|108066.5|108016.5|108072.1|108022.1|108060.4|108010.4|65
1723485440000|2024-08-12 17:57:20|108069.5|108019.5|108069.6|108019.6|108074.6|108024.6|108061.7|108011.7|67
1723485450000|2024-08-12 17:57:30|108072.5|108022.5|108057.4|108007.4|108076|108026|108057.4|108007.4|68
1723485460000|2024-08-12 17:57:40|108060.2|108010.2|108046|107996|108060.2|108010.2|108043|107993|69
1723485470000|2024-08-12 17:57:50|108047.1|107997.1|108050.6|108000.6|108053.4|108003.4|108046.4|107996.4|69
1723485480000|2024-08-12 17:58:00|108050.7|108000.7|108046.6|107996.6|108052.1|108002.1|108043.5|107993.5|68
1723485490000|2024-08-12 17:58:10|108046.2|107996.2|108046|107996|108050.2|108000.2|108042.2|107992.2|64
1723485500000|2024-08-12 17:58:20|108046.8|107996.8|108041.3|107991.3|108050|108000|108039.4|107989.4|62
1723485510000|2024-08-12 17:58:30|108041.2|107991.2|108041|107991|108047.2|107997.2|108040.3|107990.3|60
1723485520000|2024-08-12 17:58:40|108038.1|107988.1|108040.4|107990.4|108043|107993|108038.1|107988.1|73
1723485530000|2024-08-12 17:58:50|108041|107991|108045|107995|108047.6|107997.6|108039.4|107989.4|69
1723485540000|2024-08-12 17:59:00|108045.4|107995.4|108044.1|107994.1|108047.9|107997.9|108042.5|107992.5|61
1723485550000|2024-08-12 17:59:10|108043.6|107993.6|108041.5|107991.5|108045.7|107995.7|108037.5|107987.5|65
1723485560000|2024-08-12 17:59:20|108042.2|107992.2|108039.8|107989.8|108042.3|107992.3|108036.1|107986.1|67
1723485570000|2024-08-12 17:59:30|108039.6|107989.6|108034.9|107984.9|108043.2|107993.2|108034.9|107984.9|49
1723485580000|2024-08-12 17:59:40|108037.4|107987.4|108044.1|107994.1|108045.6|107995.6|108037.4|107987.4|32
1723485590000|2024-08-12 17:59:50|108046.7|107996.7|108039.9|107989.9|108046.7|107996.7|108038.2|107988.2|15
1723485600000|2024-08-12 18:00:00|108037.4|107987.4|108034.7|107984.7|108037.5|107987.5|108032.8|107982.8|37
1723485610000|2024-08-12 18:00:10|108034.5|107984.5|108035.4|107985.4|108037.9|107987.9|108031.2|107981.2|45
1723485620000|2024-08-12 18:00:20|108036.4|107986.4|108037.5|107987.5|108042.3|107992.3|108035.1|107985.1|70
1723485630000|2024-08-12 18:00:30|108037.7|107987.7|108035.1|107985.1|108039.6|107989.6|108034.7|107984.7|55
1723485640000|2024-08-12 18:00:40|108038.9|107988.9|108041.9|107991.9|108041.9|107991.9|108031.1|107981.1|66
1723485650000|2024-08-12 18:00:50|108040|107990|108031.1|107981.1|108042|107992|108030.5|107980.5|60
1723485660000|2024-08-12 18:01:00|108032.3|107982.3|108035.4|107985.4|108037.6|107987.6|108026.4|107976.4|70
1723485670000|2024-08-12 18:01:10|108034.9|107984.9|108036.5|107986.5|108037.5|107987.5|108026.9|107976.9|67
1723485680000|2024-08-12 18:01:20|108037.7|107987.7|108037.2|107987.2|108040.5|107990.5|108034.5|107984.5|73
1723485690000|2024-08-12 18:01:30|108039.3|107989.3|108040.3|107990.3|108042.2|107992.2|108034.8|107984.8|67
1723485700000|2024-08-12 18:01:40|108038.5|107988.5|108037.3|107987.3|108041.2|107991.2|108033.2|107983.2|71
1723485710000|2024-08-12 18:01:50|108034.2|107984.2|108020.4|107970.4|108036.1|107986.1|108017.6|107967.6|68
1723485720000|2024-08-12 18:02:00|108020.9|107970.9|108016.1|107966.1|108025.9|107975.9|108016.1|107966.1|70
1723485730000|2024-08-12 18:02:10|108015.8|107965.8|108017.5|107967.5|108019.8|107969.8|108011.1|107961.1|74
1723485740000|2024-08-12 18:02:20|108017.1|107967.1|108016.8|107966.8|108023.7|107973.7|108012.1|107962.1|67
1723485750000|2024-08-12 18:02:30|108020.8|107970.8|108017.9|107967.9|108023.3|107973.3|108013.1|107963.1|74
1723485760000|2024-08-12 18:02:40|108014.9|107964.9|108015.8|107965.8|108020.6|107970.6|108010.7|107960.7|72
1723485770000|2024-08-12 18:02:50|108017|107967|108013.6|107963.6|108018.3|107968.3|108010|107960|74
1723485780000|2024-08-12 18:03:00|108014|107964|108010.8|107960.8|108015.5|107965.5|108006.4|107956.4|66
1723485790000|2024-08-12 18:03:10|108011.4|107961.4|108015.8|107965.8|108017.4|107967.4|108011|107961|70
1723485800000|2024-08-12 18:03:20|108010.3|107960.3|108021.2|107971.2|108021.7|107971.7|108010.3|107960.3|70
1723485810000|2024-08-12 18:03:30|108017.9|107967.9|108016.1|107966.1|108023.8|107973.8|108016.1|107966.1|71
1723485820000|2024-08-12 18:03:40|108017|107967|108015.4|107965.4|108023.5|107973.5|108012.6|107962.6|69
1723485830000|2024-08-12 18:03:50|108018.1|107968.1|108020.8|107970.8|108023.1|107973.1|108011|107961|66
1723485840000|2024-08-12 18:04:00|108020.4|107970.4|108027.8|107977.8|108027.8|107977.8|108019.8|107969.8|45
1723485850000|2024-08-12 18:04:10|108026.1|107976.1|108028|107978|108029.6|107979.6|108024.9|107974.9|48
1723485860000|2024-08-12 18:04:20|108028.9|107978.9|108019|107969|108031.3|107981.3|108019|107969|60
1723485870000|2024-08-12 18:04:30|108019.1|107969.1|108022.9|107972.9|108025.3|107975.3|108015|107965|66
1723485880000|2024-08-12 18:04:40|108021.8|107971.8|108028|107978|108028.3|107978.3|108018|107968|58
1723485890000|2024-08-12 18:04:50|108027.1|107977.1|108017.6|107967.6|108030.1|107980.1|108017.6|107967.6|52
1723485900000|2024-08-12 18:05:00|108020.1|107970.1|108020.2|107970.2|108024.4|107974.4|108018.3|107968.3|63
1723485910000|2024-08-12 18:05:10|108017.4|107967.4|108023.3|107973.3|108024.6|107974.6|108016.2|107966.2|72
1723485920000|2024-08-12 18:05:20|108019.1|107969.1|108015.6|107965.6|108023.4|107973.4|108009.6|107959.6|66
1723485930000|2024-08-12 18:05:30|108015.3|107965.3|108019.2|107969.2|108019.5|107969.5|108011.3|107961.3|66
1723485940000|2024-08-12 18:05:40|108015.6|107965.6|108016.7|107966.7|108018.7|107968.7|108011.2|107961.2|63
1723485950000|2024-08-12 18:05:50|108018.1|107968.1|108018|107968|108022.4|107972.4|108015.3|107965.3|59
1723485960000|2024-08-12 18:06:00|108018.5|107968.5|108015.9|107965.9|108021.9|107971.9|108011.2|107961.2|55
1723485970000|2024-08-12 18:06:10|108013.6|107963.6|108019.9|107969.9|108023.2|107973.2|108008.9|107958.9|52
1723485980000|2024-08-12 18:06:20|108019.8|107969.8|108018|107968|108024.7|107974.7|108014.6|107964.6|45
1723485990000|2024-08-12 18:06:30|108017.2|107967.2|108017.9|107967.9|108021.6|107971.6|108015.4|107965.4|59
1723486000000|2024-08-12 18:06:40|108018.6|107968.6|108018|107968|108019.1|107969.1|108012.7|107962.7|50
1723486010000|2024-08-12 18:06:50|108013.2|107963.2|108024|107974|108026.9|107976.9|108013.2|107963.2|46
1723486020000|2024-08-12 18:07:00|108022.7|107972.7|108022.6|107972.6|108024.9|107974.9|108019.4|107969.4|63
1723486030000|2024-08-12 18:07:10|108023.8|107973.8|108023.3|107973.3|108024.9|107974.9|108021.9|107971.9|51
1723486040000|2024-08-12 18:07:20|108022.4|107972.4|108017.6|107967.6|108024|107974|108017.2|107967.2|47
1723486050000|2024-08-12 18:07:30|108018.3|107968.3|108018.2|107968.2|108020.7|107970.7|108015|107965|23
1723486060000|2024-08-12 18:07:40|108018.6|107968.6|108023|107973|108023.4|107973.4|108018|107968|50
1723486070000|2024-08-12 18:07:50|108024.7|107974.7|108019.6|107969.6|108026.9|107976.9|108017.9|107967.9|60
1723486080000|2024-08-12 18:08:00|108019.5|107969.5|108014.6|107964.6|108019.5|107969.5|108011.1|107961.1|64
1723486090000|2024-08-12 18:08:10|108015.2|107965.2|108012.4|107962.4|108021|107971|108011.3|107961.3|59
1723486100000|2024-08-12 18:08:20|108014.8|107964.8|108013.6|107963.6|108016.9|107966.9|108010.5|107960.5|70
1723486110000|2024-08-12 18:08:30|108014.4|107964.4|108033.8|107983.8|108040.1|107990.1|108013.1|107963.1|65
1723486120000|2024-08-12 18:08:40|108035.5|107985.5|108036.3|107986.3|108044.1|107994.1|108032|107982|63
1723486130000|2024-08-12 18:08:50|108036.7|107986.7|108046.1|107996.1|108048.2|107998.2|108032.6|107982.6|58
1723486140000|2024-08-12 18:09:00|108046.7|107996.7|108053.1|108003.1|108056.4|108006.4|108046|107996|64
1723486150000|2024-08-12 18:09:10|108053.4|108003.4|108051.6|108001.6|108055.8|108005.8|108048.3|107998.3|41
1723486160000|2024-08-12 18:09:20|108051.5|108001.5|108051.2|108001.2|108051.5|108001.5|108049.5|107999.5|11
1723486170000|2024-08-12 18:09:30|108051.6|108001.6|108050.5|108000.5|108051.6|108001.6|108048.9|107998.9|14
1723486180000|2024-08-12 18:09:40|108050.8|108000.8|108050.5|108000.5|108054.9|108004.9|108046.8|107996.8|45
1723486190000|2024-08-12 18:09:50|108049.3|107999.3|108051.2|108001.2|108057.1|108007.1|108040.2|107990.2|72
1723486200000|2024-08-12 18:10:00|108051.1|108001.1|108054|108004|108055.5|108005.5|108049.1|107999.1|46
1723486210000|2024-08-12 18:10:10|108054.6|108004.6|108048.4|107998.4|108055.3|108005.3|108048.4|107998.4|43
1723486220000|2024-08-12 18:10:20|108047.5|107997.5|108048.9|107998.9|108055.3|108005.3|108047|107997|38
1723486230000|2024-08-12 18:10:30|108049.7|107999.7|108051.9|108001.9|108051.9|108001.9|108037.2|107987.2|57
1723486240000|2024-08-12 18:10:40|108051.3|108001.3|108049.2|107999.2|108051.4|108001.4|108047.3|107997.3|24
1723486250000|2024-08-12 18:10:50|108049|107999|108052.4|108002.4|108056|108006|108048.9|107998.9|59
1723486260000|2024-08-12 18:11:00|108052.8|108002.8|108052.4|108002.4|108055.1|108005.1|108049.5|107999.5|48
1723486270000|2024-08-12 18:11:10|108048.6|107998.6|108051.4|108001.4|108053.6|108003.6|108043.6|107993.6|64
1723486280000|2024-08-12 18:11:20|108052.2|108002.2|108053.4|108003.4|108053.7|108003.7|108046.5|107996.5|61
1723486290000|2024-08-12 18:11:30|108052.4|108002.4|108055.3|108005.3|108056.5|108006.5|108050.5|108000.5|42
1723486300000|2024-08-12 18:11:40|108056|108006|108057.3|108007.3|108062|108012|108049.4|107999.4|56
1723486310000|2024-08-12 18:11:50|108057.1|108007.1|108059.7|108009.7|108063.6|108013.6|108056.7|108006.7|53
1723486320000|2024-08-12 18:12:00|108057|108007|108057.4|108007.4|108062|108012|108056|108006|31
1723486330000|2024-08-12 18:12:10|108058.5|108008.5|108058.6|108008.6|108060.3|108010.3|108057.3|108007.3|33
1723486340000|2024-08-12 18:12:20|108060.2|108010.2|108056|108006|108061.9|108011.9|108056|108006|49
1723486350000|2024-08-12 18:12:30|108055.3|108005.3|108051.2|108001.2|108057.7|108007.7|108048.1|107998.1|51
1723486360000|2024-08-12 18:12:40|108048.8|107998.8|108055.1|108005.1|108055.9|108005.9|108046|107996|58
1723486370000|2024-08-12 18:12:50|108054.9|108004.9|108058.1|108008.1|108059.9|108009.9|108054.8|108004.8|45
1723486380000|2024-08-12 18:13:00|108058.8|108008.8|108051.3|108001.3|108064|108014|108049.7|107999.7|47
1723486390000|2024-08-12 18:13:10|108053.2|108003.2|108041.3|107991.3|108053.2|108003.2|108038.6|107988.6|73
1723486400000|2024-08-12 18:13:20|108040.7|107990.7|108046.4|107996.4|108047.2|107997.2|108038.7|107988.7|64
1723486410000|2024-08-12 18:13:30|108044.3|107994.3|108048.8|107998.8|108052.6|108002.6|108044.3|107994.3|71
1723486420000|2024-08-12 18:13:40|108051.3|108001.3|108050.1|108000.1|108053|108003|108045.1|107995.1|72
1723486430000|2024-08-12 18:13:50|108049.9|107999.9|108048.2|107998.2|108051.8|108001.8|108044|107994|67
1723486440000|2024-08-12 18:14:00|108048.4|107998.4|108049.5|107999.5|108052|108002|108044.6|107994.6|77
1723486450000|2024-08-12 18:14:10|108048.9|107998.9|108050.5|108000.5|108052.4|108002.4|108044.7|107994.7|71
1723486460000|2024-08-12 18:14:20|108049.9|107999.9|108048.3|107998.3|108052.4|108002.4|108045|107995|71
1723486470000|2024-08-12 18:14:30|108049.8|107999.8|108054.5|108004.5|108055.2|108005.2|108044.3|107994.3|72
1723486480000|2024-08-12 18:14:40|108054.9|108004.9|108053.4|108003.4|108054.9|108004.9|108047|107997|62
1723486490000|2024-08-12 18:14:50|108054|108004|108050|108000|108059.5|108009.5|108049.9|107999.9|58
1723486500000|2024-08-12 18:15:00|108047|107997|108047.4|107997.4|108052.3|108002.3|108044.9|107994.9|61
1723486510000|2024-08-12 18:15:10|108046.1|107996.1|108055|108005|108055|108005|108044.6|107994.6|30
1723486520000|2024-08-12 18:15:20|108055.7|108005.7|108050.5|108000.5|108061.7|108011.7|108050.5|108000.5|61
1723486530000|2024-08-12 18:15:30|108050|108000|108049.5|107999.5|108053.7|108003.7|108045|107995|66
1723486540000|2024-08-12 18:15:40|108047.3|107997.3|108050.9|108000.9|108054.9|108004.9|108044.2|107994.2|69
1723486550000|2024-08-12 18:15:50|108051.4|108001.4|108054.3|108004.3|108056.8|108006.8|108049.8|107999.8|47
1723486560000|2024-08-12 18:16:00|108053.5|108003.5|108050.9|108000.9|108055.6|108005.6|108049.7|107999.7|34
1723486570000|2024-08-12 18:16:10|108051.8|108001.8|108054.4|108004.4|108056.6|108006.6|108046.4|107996.4|69
1723486580000|2024-08-12 18:16:20|108053.2|108003.2|108056.4|108006.4|108058.6|108008.6|108048.9|107998.9|59
1723486590000|2024-08-12 18:16:30|108055.6|108005.6|108056|108006|108061|108011|108052.5|108002.5|60
1723486600000|2024-08-12 18:16:40|108055.9|108005.9|108056.5|108006.5|108057.7|108007.7|108049.7|107999.7|50
1723486610000|2024-08-12 18:16:50|108054.8|108004.8|108053.3|108003.3|108058.9|108008.9|108050.4|108000.4|63
1723486620000|2024-08-12 18:17:00|108053.7|108003.7|108060.4|108010.4|108064.6|108014.6|108052.6|108002.6|51
1723486630000|2024-08-12 18:17:10|108060.2|108010.2|108052.3|108002.3|108064.2|108014.2|108047.7|107997.7|40
1723486640000|2024-08-12 18:17:20|108054.5|108004.5|108060.1|108010.1|108060.8|108010.8|108047.9|107997.9|50
1723486650000|2024-08-12 18:17:30|108060.7|108010.7|108050.5|108000.5|108063.4|108013.4|108049.7|107999.7|56
1723486660000|2024-08-12 18:17:40|108053.3|108003.3|108064.7|108014.7|108064.7|108014.7|108050.8|108000.8|48
1723486670000|2024-08-12 18:17:50|108062.9|108012.9|108056.8|108006.8|108063.4|108013.4|108048.4|107998.4|64
1723486680000|2024-08-12 18:18:00|108060.3|108010.3|108063.9|108013.9|108068|108018|108055|108005|64
1723486690000|2024-08-12 18:18:10|108063.3|108013.3|108054.6|108004.6|108067.9|108017.9|108049.6|107999.6|63
1723486700000|2024-08-12 18:18:20|108055.7|108005.7|108056|108006|108058.2|108008.2|108050.3|108000.3|64
1723486710000|2024-08-12 18:18:30|108056.7|108006.7|108054.9|108004.9|108058.3|108008.3|108052.1|108002.1|48
1723486720000|2024-08-12 18:18:40|108055|108005|108056.9|108006.9|108062|108012|108053|108003|57
1723486730000|2024-08-12 18:18:50|108057.5|108007.5|108064.6|108014.6|108064.8|108014.8|108056.8|108006.8|29
1723486740000|2024-08-12 18:19:00|108064.8|108014.8|108065.7|108015.7|108070.5|108020.5|108062.6|108012.6|49
1723486750000|2024-08-12 18:19:10|108064.3|108014.3|108077.8|108027.8|108077.8|108027.8|108063.6|108013.6|48
1723486760000|2024-08-12 18:19:20|108073.3|108023.3|108071.1|108021.1|108078.1|108028.1|108068.8|108018.8|50
1723486770000|2024-08-12 18:19:30|108067.9|108017.9|108075.4|108025.4|108077.7|108027.7|108067.9|108017.9|38
1723486780000|2024-08-12 18:19:40|108075.2|108025.2|108081|108031|108083|108033|108074.7|108024.7|40
1723486790000|2024-08-12 18:19:50|108081.2|108031.2|108080.7|108030.7|108082.9|108032.9|108076.7|108026.7|62
1723486800000|2024-08-12 18:20:00|108083|108033|108084.3|108034.3|108087.2|108037.2|108075.1|108025.1|64
1723486810000|2024-08-12 18:20:10|108085.2|108035.2|108076.7|108026.7|108086.2|108036.2|108074.7|108024.7|60
1723486820000|2024-08-12 18:20:20|108077.8|108027.8|108081.4|108031.4|108084.7|108034.7|108076.4|108026.4|50
1723486830000|2024-08-12 18:20:30|108080.5|108030.5|108080.9|108030.9|108086.4|108036.4|108080.5|108030.5|59
1723486840000|2024-08-12 18:20:40|108080.8|108030.8|108082.2|108032.2|108086.1|108036.1|108078.4|108028.4|53
1723486850000|2024-08-12 18:20:50|108085.3|108035.3|108080|108030|108085.3|108035.3|108073|108023|47
1723486860000|2024-08-12 18:21:00|108079.3|108029.3|108078.5|108028.5|108079.7|108029.7|108072.4|108022.4|40
1723486870000|2024-08-12 18:21:10|108078.2|108028.2|108082.7|108032.7|108082.7|108032.7|108072.4|108022.4|65
1723486880000|2024-08-12 18:21:20|108081.4|108031.4|108072.1|108022.1|108084.4|108034.4|108068.8|108018.8|62
1723486890000|2024-08-12 18:21:30|108068.9|108018.9|108086|108036|108086|108036|108068.7|108018.7|51
1723486900000|2024-08-12 18:21:40|108086.5|108036.5|108075.6|108025.6|108087|108037|108069.9|108019.9|74
1723486910000|2024-08-12 18:21:50|108075|108025|108081.8|108031.8|108085.8|108035.8|108073.6|108023.6|63
1723486920000|2024-08-12 18:22:00|108084.4|108034.4|108072.4|108022.4|108085|108035|108071.6|108021.6|58
1723486930000|2024-08-12 18:22:10|108072.3|108022.3|108074.3|108024.3|108076.8|108026.8|108067.6|108017.6|44
1723486940000|2024-08-12 18:22:20|108073.7|108023.7|108078.1|108028.1|108079.4|108029.4|108073.7|108023.7|52
1723486950000|2024-08-12 18:22:30|108077.7|108027.7|108080.1|108030.1|108082|108032|108077.2|108027.2|46
1723486960000|2024-08-12 18:22:40|108079.8|108029.8|108079.3|108029.3|108084.1|108034.1|108077.4|108027.4|71
1723486970000|2024-08-12 18:22:50|108078.5|108028.5|108079.5|108029.5|108080.7|108030.7|108074.9|108024.9|59
1723486980000|2024-08-12 18:23:00|108078.9|108028.9|108070.5|108020.5|108081.3|108031.3|108066.2|108016.2|60
1723486990000|2024-08-12 18:23:10|108070.2|108020.2|108067.2|108017.2|108072|108022|108063.7|108013.7|68
1723487000000|2024-08-12 18:23:20|108067.3|108017.3|108065.7|108015.7|108069.2|108019.2|108065.6|108015.6|42
1723487010000|2024-08-12 18:23:30|108070.3|108020.3|108071.2|108021.2|108075|108025|108068.9|108018.9|68
1723487020000|2024-08-12 18:23:40|108070.9|108020.9|108067.9|108017.9|108073.2|108023.2|108066.9|108016.9|59
1723487030000|2024-08-12 18:23:50|108069.4|108019.4|108070.5|108020.5|108073|108023|108065.1|108015.1|58
1723487040000|2024-08-12 18:24:00|108069|108019|108066.8|108016.8|108070|108020|108065|108015|54
1723487050000|2024-08-12 18:24:10|108064.9|108014.9|108074.3|108024.3|108074.9|108024.9|108064.9|108014.9|63
1723487060000|2024-08-12 18:24:20|108074.4|108024.4|108073.3|108023.3|108075.2|108025.2|108067|108017|59
1723487070000|2024-08-12 18:24:30|108075.4|108025.4|108074.5|108024.5|108076.8|108026.8|108073.7|108023.7|35
1723487080000|2024-08-12 18:24:40|108075.2|108025.2|108076.1|108026.1|108077.7|108027.7|108066.7|108016.7|68
1723487090000|2024-08-12 18:24:50|108075.6|108025.6|108074.6|108024.6|108082.1|108032.1|108073.9|108023.9|68
1723487100000|2024-08-12 18:25:00|108074.3|108024.3|108081.4|108031.4|108082.8|108032.8|108074.3|108024.3|52
1723487110000|2024-08-12 18:25:10|108080.3|108030.3|108076.5|108026.5|108082.9|108032.9|108072.8|108022.8|57
1723487120000|2024-08-12 18:25:20|108076.7|108026.7|108079.7|108029.7|108082.7|108032.7|108076.6|108026.6|50
1723487130000|2024-08-12 18:25:30|108077|108027|108069.2|108019.2|108079.2|108029.2|108064.6|108014.6|68
1723487140000|2024-08-12 18:25:40|108067.8|108017.8|108068.3|108018.3|108073.4|108023.4|108064.5|108014.5|77
1723487150000|2024-08-12 18:25:50|108069.4|108019.4|108079.4|108029.4|108080.6|108030.6|108068.6|108018.6|71
1723487160000|2024-08-12 18:26:00|108078|108028|108077.1|108027.1|108079.6|108029.6|108068.9|108018.9|48
1723487170000|2024-08-12 18:26:10|108076.6|108026.6|108076.7|108026.7|108078.5|108028.5|108071.8|108021.8|47
1723487180000|2024-08-12 18:26:20|108075.9|108025.9|108074.9|108024.9|108075.9|108025.9|108074|108024|26
1723487190000|2024-08-12 18:26:30|108072.9|108022.9|108075.9|108025.9|108077.2|108027.2|108072.2|108022.2|57
1723487200000|2024-08-12 18:26:40|108074.6|108024.6|108078.9|108028.9|108078.9|108028.9|108070.7|108020.7|63
1723487210000|2024-08-12 18:26:50|108075.5|108025.5|108076.9|108026.9|108079.7|108029.7|108074.5|108024.5|73
1723487220000|2024-08-12 18:27:00|108074.6|108024.6|108074.9|108024.9|108080.1|108030.1|108073.1|108023.1|68
1723487230000|2024-08-12 18:27:10|108073.4|108023.4|108076.4|108026.4|108079.8|108029.8|108073.2|108023.2|47
1723487240000|2024-08-12 18:27:20|108077.5|108027.5|108081.9|108031.9|108082.4|108032.4|108073.8|108023.8|49
1723487250000|2024-08-12 18:27:30|108080.9|108030.9|108075.7|108025.7|108082.4|108032.4|108070.6|108020.6|59
1723487260000|2024-08-12 18:27:40|108076.6|108026.6|108077|108027|108077.7|108027.7|108073.6|108023.6|30
1723487270000|2024-08-12 18:27:50|108076|108026|108079.3|108029.3|108079.3|108029.3|108073.1|108023.1|53
1723487280000|2024-08-12 18:28:00|108077.8|108027.8|108081.8|108031.8|108082.6|108032.6|108077.1|108027.1|53
1723487290000|2024-08-12 18:28:10|108079.2|108029.2|108080.8|108030.8|108083.7|108033.7|108078.4|108028.4|50
1723487300000|2024-08-12 18:28:20|108080.7|108030.7|108077.3|108027.3|108082.8|108032.8|108073.2|108023.2|52
1723487310000|2024-08-12 18:28:30|108079.1|108029.1|108073.2|108023.2|108082.4|108032.4|108068.7|108018.7|66
1723487320000|2024-08-12 18:28:40|108071.7|108021.7|108075.2|108025.2|108077.4|108027.4|108066.3|108016.3|70
1723487330000|2024-08-12 18:28:50|108077.1|108027.1|108074.6|108024.6|108078.8|108028.8|108068|108018|73
1723487340000|2024-08-12 18:29:00|108072|108022|108072.9|108022.9|108077.2|108027.2|108069|108019|73
1723487350000|2024-08-12 18:29:10|108073.5|108023.5|108075.5|108025.5|108077|108027|108068.5|108018.5|75
1723487360000|2024-08-12 18:29:20|108073.6|108023.6|108077.5|108027.5|108077.5|108027.5|108070.1|108020.1|78
1723487370000|2024-08-12 18:29:30|108079|108029|108071.3|108021.3|108079|108029|108066.4|108016.4|73
1723487380000|2024-08-12 18:29:40|108073.5|108023.5|108082.3|108032.3|108086.1|108036.1|108069.6|108019.6|69
1723487390000|2024-08-12 18:29:50|108082.9|108032.9|108082.3|108032.3|108086.1|108036.1|108072.9|108022.9|62
1723487400000|2024-08-12 18:30:00|108085.6|108035.6|108080|108030|108085.6|108035.6|108074.1|108024.1|40
1723487410000|2024-08-12 18:30:10|108077.8|108027.8|108081.3|108031.3|108086.4|108036.4|108077.8|108027.8|32
1723487420000|2024-08-12 18:30:20|108074.5|108024.5|108072|108022|108078.4|108028.4|108070.4|108020.4|61
1723487430000|2024-08-12 18:30:30|108071.9|108021.9|108077.4|108027.4|108082|108032|108070.6|108020.6|60
1723487440000|2024-08-12 18:30:40|108075.6|108025.6|108082.3|108032.3|108083.9|108033.9|108072|108022|59
1723487450000|2024-08-12 18:30:50|108079.3|108029.3|108073.9|108023.9|108085.1|108035.1|108069.9|108019.9|30
1723487460000|2024-08-12 18:31:00|108074.6|108024.6|108072.2|108022.2|108075.3|108025.3|108069.4|108019.4|40
1723487470000|2024-08-12 18:31:10|108072.9|108022.9|108080.3|108030.3|108080.8|108030.8|108072.2|108022.2|30
1723487480000|2024-08-12 18:31:20|108080.7|108030.7|108072.6|108022.6|108082|108032|108070.2|108020.2|26
1723487490000|2024-08-12 18:31:30|108073.4|108023.4|108073|108023|108076.4|108026.4|108068|108018|57
1723487500000|2024-08-12 18:31:40|108074.1|108024.1|108085.4|108035.4|108086.6|108036.6|108067.9|108017.9|63
1723487510000|2024-08-12 18:31:50|108086.3|108036.3|108078|108028|108086.3|108036.3|108075.3|108025.3|48
1723487520000|2024-08-12 18:32:00|108077.6|108027.6|108080.1|108030.1|108080.1|108030.1|108064.8|108014.8|54
1723487530000|2024-08-12 18:32:10|108080.2|108030.2|108078.4|108028.4|108087.4|108037.4|108077.5|108027.5|22
1723487540000|2024-08-12 18:32:20|108078.6|108028.6|108073.4|108023.4|108079.1|108029.1|108073.4|108023.4|56
1723487550000|2024-08-12 18:32:30|108071.9|108021.9|108073|108023|108075.8|108025.8|108069.9|108019.9|70
1723487560000|2024-08-12 18:32:40|108074.1|108024.1|108072.7|108022.7|108075.3|108025.3|108071.2|108021.2|53
1723487570000|2024-08-12 18:32:50|108071.7|108021.7|108072.9|108022.9|108079.6|108029.6|108070|108020|61
1723487580000|2024-08-12 18:33:00|108070.7|108020.7|108076|108026|108077.5|108027.5|108069.6|108019.6|64
1723487590000|2024-08-12 18:33:10|108072.7|108022.7|108083|108033|108087|108037|108069.9|108019.9|55
1723487600000|2024-08-12 18:33:20|108082.8|108032.8|108077.4|108027.4|108083.2|108033.2|108072.3|108022.3|36
1723487610000|2024-08-12 18:33:30|108077.5|108027.5|108084.6|108034.6|108088.8|108038.8|108077.5|108027.5|37
1723487620000|2024-08-12 18:33:40|108083.3|108033.3|108071.5|108021.5|108083.3|108033.3|108069.2|108019.2|61
1723487630000|2024-08-12 18:33:50|108070.5|108020.5|108073.5|108023.5|108076.7|108026.7|108068.5|108018.5|58
1723487640000|2024-08-12 18:34:00|108074.5|108024.5|108088.9|108038.9|108094|108044|108071.5|108021.5|69
1723487650000|2024-08-12 18:34:10|108089|108039|108091.4|108041.4|108093.2|108043.2|108085.8|108035.8|62
1723487660000|2024-08-12 18:34:20|108092.4|108042.4|108095.8|108045.8|108095.8|108045.8|108089.4|108039.4|39
1723487670000|2024-08-12 18:34:30|108095.4|108045.4|108096.2|108046.2|108096.7|108046.7|108092|108042|33
1723487680000|2024-08-12 18:34:40|108096|108046|108094|108044|108096.8|108046.8|108091.6|108041.6|64
1723487690000|2024-08-12 18:34:50|108094.2|108044.2|108095.8|108045.8|108097.1|108047.1|108092|108042|68
1723487700000|2024-08-12 18:35:00|108092.2|108042.2|108097.1|108047.1|108097.3|108047.3|108092.2|108042.2|52
1723487710000|2024-08-12 18:35:10|108094.9|108044.9|108072.9|108022.9|108096.8|108046.8|108072.9|108022.9|50
1723487720000|2024-08-12 18:35:20|108073|108023|108083.2|108033.2|108084.2|108034.2|108068|108018|80
1723487730000|2024-08-12 18:35:30|108083.6|108033.6|108081.8|108031.8|108086.2|108036.2|108079.1|108029.1|71
1723487740000|2024-08-12 18:35:40|108081.3|108031.3|108080.3|108030.3|108085.2|108035.2|108077.1|108027.1|68
1723487750000|2024-08-12 18:35:50|108075.8|108025.8|108075|108025|108082.1|108032.1|108068.2|108018.2|74
1723487760000|2024-08-12 18:36:00|108073.8|108023.8|108091.1|108041.1|108094.3|108044.3|108073.8|108023.8|60
1723487770000|2024-08-12 18:36:10|108092|108042|108089.4|108039.4|108095.3|108045.3|108087.7|108037.7|60
1723487780000|2024-08-12 18:36:20|108088.9|108038.9|108091.3|108041.3|108093.7|108043.7|108081.9|108031.9|48
1723487790000|2024-08-12 18:36:30|108090.3|108040.3|108089.8|108039.8|108091.9|108041.9|108088.3|108038.3|52
1723487800000|2024-08-12 18:36:40|108091.7|108041.7|108087.4|108037.4|108091.7|108041.7|108086|108036|57
1723487810000|2024-08-12 18:36:50|108088.5|108038.5|108089.6|108039.6|108090.5|108040.5|108083.3|108033.3|74
1723487820000|2024-08-12 18:37:00|108089.3|108039.3|108090.4|108040.4|108090.9|108040.9|108084.7|108034.7|65
1723487830000|2024-08-12 18:37:10|108090.6|108040.6|108093.7|108043.7|108095.5|108045.5|108084.3|108034.3|61
1723487840000|2024-08-12 18:37:20|108095.3|108045.3|108091.7|108041.7|108095.9|108045.9|108091.7|108041.7|58
1723487850000|2024-08-12 18:37:30|108092.2|108042.2|108096.8|108046.8|108097.6|108047.6|108092.2|108042.2|42
1723487860000|2024-08-12 18:37:40|108096.4|108046.4|108100|108050|108100|108050|108096.4|108046.4|31
1723487870000|2024-08-12 18:37:50|108100.4|108050.4|108098.3|108048.3|108100.4|108050.4|108097.6|108047.6|27
1723487880000|2024-08-12 18:38:00|108098|108048|108098.9|108048.9|108101.2|108051.2|108098|108048|30
1723487890000|2024-08-12 18:38:10|108099.9|108049.9|108098|108048|108099.9|108049.9|108096.3|108046.3|31
1723487900000|2024-08-12 18:38:20|108097.4|108047.4|108096.8|108046.8|108097.4|108047.4|108094.4|108044.4|45
1723487910000|2024-08-12 18:38:30|108096.9|108046.9|108095.5|108045.5|108099.7|108049.7|108094.5|108044.5|59
1723487920000|2024-08-12 18:38:40|108097|108047|108093.5|108043.5|108098|108048|108093.5|108043.5|62
1723487930000|2024-08-12 18:38:50|108096.5|108046.5|108097.6|108047.6|108099.4|108049.4|108094.4|108044.4|69
1723487940000|2024-08-12 18:39:00|108097.2|108047.2|108095.6|108045.6|108097.9|108047.9|108094.7|108044.7|61
1723487950000|2024-08-12 18:39:10|108095.1|108045.1|108093.5|108043.5|108096.6|108046.6|108092.1|108042.1|68
1723487960000|2024-08-12 18:39:20|108093.8|108043.8|108093.1|108043.1|108093.9|108043.9|108090.9|108040.9|63
1723487970000|2024-08-12 18:39:30|108091.4|108041.4|108091.9|108041.9|108092.9|108042.9|108089.5|108039.5|42
1723487980000|2024-08-12 18:39:40|108091.2|108041.2|108092.7|108042.7|108094.4|108044.4|108091.2|108041.2|55
1723487990000|2024-08-12 18:39:50|108093.2|108043.2|108087.7|108037.7|108093.2|108043.2|108087.7|108037.7|8
1723488000000|2024-08-12 18:40:00|108091.9|108041.9|108092.4|108042.4|108095.9|108045.9|108090.5|108040.5|51
1723488010000|2024-08-12 18:40:10|108095.2|108045.2|108095.1|108045.1|108097.1|108047.1|108091|108041|46
1723488020000|2024-08-12 18:40:20|108095|108045|108096|108046|108096.9|108046.9|108093.2|108043.2|41
1723488030000|2024-08-12 18:40:30|108096.1|108046.1|108094.9|108044.9|108096.5|108046.5|108093.2|108043.2|40
1723488040000|2024-08-12 18:40:40|108095.1|108045.1|108094.3|108044.3|108095.7|108045.7|108092.7|108042.7|40
1723488050000|2024-08-12 18:40:50|108093.2|108043.2|108095|108045|108095.6|108045.6|108086.2|108036.2|44
1723488060000|2024-08-12 18:41:00|108096.1|108046.1|108097.2|108047.2|108097.3|108047.3|108095|108045|23
1723488070000|2024-08-12 18:41:10|108096|108046|108091.1|108041.1|108096.8|108046.8|108089|108039|46
1723488080000|2024-08-12 18:41:20|108090.4|108040.4|108091.3|108041.3|108093.2|108043.2|108088.2|108038.2|56
1723488090000|2024-08-12 18:41:30|108091.9|108041.9|108094.2|108044.2|108097.3|108047.3|108091.1|108041.1|47
1723488100000|2024-08-12 18:41:40|108097.5|108047.5|108097.4|108047.4|108099.8|108049.8|108094.3|108044.3|54
1723488110000|2024-08-12 18:41:50|108098.9|108048.9|108094|108044|108099|108049|108091.2|108041.2|72
1723488120000|2024-08-12 18:42:00|108093.1|108043.1|108093.1|108043.1|108100.1|108050.1|108091.7|108041.7|57
1723488130000|2024-08-12 18:42:10|108093.4|108043.4|108095.1|108045.1|108096.5|108046.5|108092.3|108042.3|60
1723488140000|2024-08-12 18:42:20|108094.2|108044.2|108097.6|108047.6|108100.1|108050.1|108092.8|108042.8|68
1723488150000|2024-08-12 18:42:30|108096|108046|108093.8|108043.8|108098.8|108048.8|108093.1|108043.1|59
1723488160000|2024-08-12 18:42:40|108092.7|108042.7|108096.7|108046.7|108097.6|108047.6|108092|108042|54
1723488170000|2024-08-12 18:42:50|108096.2|108046.2|108097.1|108047.1|108100|108050|108095.3|108045.3|31
1723488180000|2024-08-12 18:43:00|108097.8|108047.8|108098.2|108048.2|108101.2|108051.2|108096.3|108046.3|59
1723488190000|2024-08-12 18:43:10|108098.3|108048.3|108100.3|108050.3|108101.5|108051.5|108097.3|108047.3|48
1723488200000|2024-08-12 18:43:20|108100.2|108050.2|108101.3|108051.3|108103.8|108053.8|108097.8|108047.8|45
1723488210000|2024-08-12 18:43:30|108100.8|108050.8|108099.6|108049.6|108102.8|108052.8|108095.5|108045.5|56
1723488220000|2024-08-12 18:43:40|108100.9|108050.9|108096.6|108046.6|108101.7|108051.7|108095.1|108045.1|53
1723488230000|2024-08-12 18:43:50|108097.8|108047.8|108101.3|108051.3|108101.4|108051.4|108094|108044|54
1723488240000|2024-08-12 18:44:00|108101.1|108051.1|108092.5|108042.5|108102.1|108052.1|108090.7|108040.7|54
1723488250000|2024-08-12 18:44:10|108093.1|108043.1|108093.8|108043.8|108096|108046|108090.9|108040.9|28
1723488260000|2024-08-12 18:44:20|108094.3|108044.3|108093.2|108043.2|108096.3|108046.3|108092.1|108042.1|55
1723488270000|2024-08-12 18:44:30|108093.1|108043.1|108095.9|108045.9|108097.4|108047.4|108090.7|108040.7|55
1723488280000|2024-08-12 18:44:40|108095.5|108045.5|108098.1|108048.1|108099|108049|108094.5|108044.5|60
1723488290000|2024-08-12 18:44:50|108098.8|108048.8|108096.9|108046.9|108100|108050|108093.9|108043.9|57
1723488300000|2024-08-12 18:45:00|108096.3|108046.3|108097.7|108047.7|108098.5|108048.5|108093.5|108043.5|55
1723488310000|2024-08-12 18:45:10|108095.3|108045.3|108097.5|108047.5|108099.3|108049.3|108095|108045|50
1723488320000|2024-08-12 18:45:20|108097.2|108047.2|108097.9|108047.9|108099.5|108049.5|108095|108045|51
1723488330000|2024-08-12 18:45:30|108096.3|108046.3|108095.6|108045.6|108098.3|108048.3|108091.6|108041.6|60
1723488340000|2024-08-12 18:45:40|108095.7|108045.7|108096.4|108046.4|108096.4|108046.4|108095.6|108045.6|9
1723488350000|2024-08-12 18:45:50|108096.7|108046.7|108100.7|108050.7|108100.7|108050.7|108096.7|108046.7|14
1723488360000|2024-08-12 18:46:00|108100.2|108050.2|108098.9|108048.9|108100.5|108050.5|108098.1|108048.1|7
1723488370000|2024-08-12 18:46:10|108098.4|108048.4|108103.3|108053.3|108103.3|108053.3|108094.4|108044.4|17
1723488380000|2024-08-12 18:46:20|108103.1|108053.1|108103.2|108053.2|108105.2|108055.2|108102.8|108052.8|16
1723488390000|2024-08-12 18:46:30|108102.9|108052.9|108088.9|108038.9|108104.4|108054.4|108088.9|108038.9|45
1723488400000|2024-08-12 18:46:40|108089.3|108039.3|108093|108043|108093.9|108043.9|108088.5|108038.5|38
1723488410000|2024-08-12 18:46:50|108093.7|108043.7|108094|108044|108094|108044|108090.4|108040.4|18
1723488420000|2024-08-12 18:47:00|108095.4|108045.4|108092.4|108042.4|108096.9|108046.9|108089.7|108039.7|37
1723488430000|2024-08-12 18:47:10|108092.3|108042.3|108092.6|108042.6|108094.8|108044.8|108090.8|108040.8|32
1723488440000|2024-08-12 18:47:20|108092.5|108042.5|108093.7|108043.7|108096.1|108046.1|108092.5|108042.5|10
1723488450000|2024-08-12 18:47:30|108093.5|108043.5|108092.1|108042.1|108093.5|108043.5|108087.7|108037.7|54
1723488460000|2024-08-12 18:47:40|108092.9|108042.9|108093.4|108043.4|108094|108044|108091.8|108041.8|34
1723488470000|2024-08-12 18:47:50|108092.9|108042.9|108093.1|108043.1|108094.6|108044.6|108091.9|108041.9|35
1723488480000|2024-08-12 18:48:00|108092.9|108042.9|108092.6|108042.6|108093.5|108043.5|108091.1|108041.1|32
1723488490000|2024-08-12 18:48:10|108093.2|108043.2|108092|108042|108093.8|108043.8|108091|108041|47
1723488500000|2024-08-12 18:48:20|108092.8|108042.8|108092.6|108042.6|108093.7|108043.7|108091.4|108041.4|34
1723488510000|2024-08-12 18:48:30|108092.4|108042.4|108092.8|108042.8|108095.9|108045.9|108092.4|108042.4|37
1723488520000|2024-08-12 18:48:40|108093.8|108043.8|108090.5|108040.5|108094.5|108044.5|108089.6|108039.6|44
1723488530000|2024-08-12 18:48:50|108091.2|108041.2|108091.6|108041.6|108092.1|108042.1|108088.1|108038.1|48
1723488540000|2024-08-12 18:49:00|108092.3|108042.3|108092.4|108042.4|108093.2|108043.2|108090.4|108040.4|48
1723488550000|2024-08-12 18:49:10|108092|108042|108091.7|108041.7|108092.7|108042.7|108090.2|108040.2|32
1723488560000|2024-08-12 18:49:20|108092.1|108042.1|108090.4|108040.4|108093.2|108043.2|108088.3|108038.3|47
1723488570000|2024-08-12 18:49:30|108091.5|108041.5|108091.4|108041.4|108093|108043|108090.3|108040.3|53
1723488580000|2024-08-12 18:49:40|108091.7|108041.7|108090.2|108040.2|108092.9|108042.9|108089.4|108039.4|39
1723488590000|2024-08-12 18:49:50|108091|108041|108091.3|108041.3|108092.2|108042.2|108087.4|108037.4|41
1723488600000|2024-08-12 18:50:00|108092.5|108042.5|108089.4|108039.4|108093.1|108043.1|108089.4|108039.4|40
1723488610000|2024-08-12 18:50:10|108091.6|108041.6|108089.7|108039.7|108092.9|108042.9|108089.3|108039.3|46
1723488620000|2024-08-12 18:50:20|108090.5|108040.5|108091.4|108041.4|108092.8|108042.8|108089.6|108039.6|46
1723488630000|2024-08-12 18:50:30|108090.1|108040.1|108090.8|108040.8|108092.2|108042.2|108090.1|108040.1|13
1723488640000|2024-08-12 18:50:40|108090.2|108040.2|108089.7|108039.7|108091|108041|108088.4|108038.4|17
1723488650000|2024-08-12 18:50:50|108088.7|108038.7|108079.3|108029.3|108089.8|108039.8|108077.1|108027.1|57
1723488660000|2024-08-12 18:51:00|108079.9|108029.9|108075.3|108025.3|108081.7|108031.7|108073.7|108023.7|49
1723488670000|2024-08-12 18:51:10|108075.7|108025.7|108075.7|108025.7|108077.5|108027.5|108074.9|108024.9|35
1723488680000|2024-08-12 18:51:20|108077.2|108027.2|108076.1|108026.1|108077.2|108027.2|108075.3|108025.3|24
1723488690000|2024-08-12 18:51:30|108075.8|108025.8|108077.2|108027.2|108078|108028|108073|108023|53
1723488700000|2024-08-12 18:51:40|108076.9|108026.9|108077.2|108027.2|108079|108029|108076.6|108026.6|52
1723488710000|2024-08-12 18:51:50|108078.1|108028.1|108077.1|108027.1|108079.1|108029.1|108076.8|108026.8|48
1723488720000|2024-08-12 18:52:00|108078.3|108028.3|108077.6|108027.6|108079.5|108029.5|108077.1|108027.1|62
1723488730000|2024-08-12 18:52:10|108078.2|108028.2|108072.9|108022.9|108079.3|108029.3|108072.5|108022.5|58
1723488740000|2024-08-12 18:52:20|108073.1|108023.1|108077.6|108027.6|108077.6|108027.6|108071.2|108021.2|69
1723488750000|2024-08-12 18:52:30|108078|108028|108076.5|108026.5|108078.3|108028.3|108073|108023|66
1723488760000|2024-08-12 18:52:40|108076.8|108026.8|108074.9|108024.9|108077.8|108027.8|108072.3|108022.3|69
1723488770000|2024-08-12 18:52:50|108074.8|108024.8|108073|108023|108075.1|108025.1|108071.8|108021.8|55
1723488780000|2024-08-12 18:53:00|108073.9|108023.9|108073.1|108023.1|108075.1|108025.1|108071.2|108021.2|64
1723488790000|2024-08-12 18:53:10|108072.8|108022.8|108072.9|108022.9|108073|108023|108071.1|108021.1|43
1723488800000|2024-08-12 18:53:20|108072.8|108022.8|108073|108023|108075.2|108025.2|108070.5|108020.5|43
1723488810000|2024-08-12 18:53:30|108074|108024|108073.6|108023.6|108075.1|108025.1|108071.6|108021.6|53
1723488820000|2024-08-12 18:53:40|108074.3|108024.3|108072.1|108022.1|108074.5|108024.5|108070.7|108020.7|56
1723488830000|2024-08-12 18:53:50|108073|108023|108072.8|108022.8|108074.8|108024.8|108071.5|108021.5|54
1723488840000|2024-08-12 18:54:00|108072.5|108022.5|108073|108023|108074.5|108024.5|108071.3|108021.3|56
1723488850000|2024-08-12 18:54:10|108074.5|108024.5|108072.7|108022.7|108074.8|108024.8|108070.5|108020.5|62
1723488860000|2024-08-12 18:54:20|108071.1|108021.1|108074.4|108024.4|108074.4|108024.4|108069.2|108019.2|37
1723488870000|2024-08-12 18:54:30|108075.2|108025.2|108073.3|108023.3|108075.2|108025.2|108068|108018|63
1723488880000|2024-08-12 18:54:40|108072.8|108022.8|108069.6|108019.6|108074.2|108024.2|108069.3|108019.3|61
1723488890000|2024-08-12 18:54:50|108070.6|108020.6|108072|108022|108073|108023|108069.1|108019.1|48
1723488900000|2024-08-12 18:55:00|108072.5|108022.5|108071.5|108021.5|108074|108024|108070.7|108020.7|49
1723488910000|2024-08-12 18:55:10|108071|108021|108074|108024|108075.2|108025.2|108071|108021|41
1723488920000|2024-08-12 18:55:20|108074.4|108024.4|108072.8|108022.8|108074.5|108024.5|108072.7|108022.7|35
1723488930000|2024-08-12 18:55:30|108073|108023|108073|108023|108074|108024|108071|108021|46
1723488940000|2024-08-12 18:55:40|108072.7|108022.7|108069.8|108019.8|108073.1|108023.1|108067|108017|26
1723488950000|2024-08-12 18:55:50|108069.9|108019.9|108069.8|108019.8|108070.6|108020.6|108067.9|108017.9|45
1723488960000|2024-08-12 18:56:00|108069.5|108019.5|108068.6|108018.6|108071.2|108021.2|108067.9|108017.9|42
1723488970000|2024-08-12 18:56:10|108070.4|108020.4|108073.8|108023.8|108074.7|108024.7|108068.9|108018.9|38
1723488980000|2024-08-12 18:56:20|108072.7|108022.7|108072.3|108022.3|108076|108026|108070.9|108020.9|39
1723488990000|2024-08-12 18:56:30|108071.2|108021.2|108068.7|108018.7|108073.6|108023.6|108066.2|108016.2|61
1723489000000|2024-08-12 18:56:40|108069.5|108019.5|108069.5|108019.5|108072.4|108022.4|108067.2|108017.2|59
1723489010000|2024-08-12 18:56:50|108070.2|108020.2|108069.6|108019.6|108073|108023|108067.1|108017.1|57
1723489020000|2024-08-12 18:57:00|108070.6|108020.6|108068.7|108018.7|108070.9|108020.9|108067.9|108017.9|53
1723489030000|2024-08-12 18:57:10|108069.9|108019.9|108071.1|108021.1|108071.6|108021.6|108066.5|108016.5|60
1723489040000|2024-08-12 18:57:20|108071.5|108021.5|108074.2|108024.2|108074.2|108024.2|108068.5|108018.5|54
1723489050000|2024-08-12 18:57:30|108074.9|108024.9|108070.2|108020.2|108074.9|108024.9|108068.3|108018.3|63
1723489060000|2024-08-12 18:57:40|108065.5|108015.5|108068.9|108018.9|108071|108021|108065.5|108015.5|57
1723489070000|2024-08-12 18:57:50|108069.6|108019.6|108068.9|108018.9|108071.4|108021.4|108065.8|108015.8|53
1723489080000|2024-08-12 18:58:00|108063.1|108013.1|108066.8|108016.8|108068.1|108018.1|108063.1|108013.1|31
1723489090000|2024-08-12 18:58:10|108066.5|108016.5|108065.6|108015.6|108066.6|108016.6|108063.3|108013.3|12
1723489100000|2024-08-12 18:58:20|108065.3|108015.3|108069.2|108019.2|108070.7|108020.7|108064.7|108014.7|33
1723489110000|2024-08-12 18:58:30|108069.8|108019.8|108060.3|108010.3|108069.8|108019.8|108060.3|108010.3|16
1723489120000|2024-08-12 18:58:40|108059.5|108009.5|108058.9|108008.9|108062.7|108012.7|108057.6|108007.6|45
1723489130000|2024-08-12 18:58:50|108059|108009|108060.8|108010.8|108063.6|108013.6|108058.8|108008.8|40
1723489140000|2024-08-12 18:59:00|108060.3|108010.3|108058.5|108008.5|108061|108011|108058.5|108008.5|11
1723489150000|2024-08-12 18:59:10|108058.7|108008.7|108052|108002|108060.1|108010.1|108052|108002|22
1723489160000|2024-08-12 18:59:20|108053.4|108003.4|108054.1|108004.1|108055.8|108005.8|108052.2|108002.2|45
1723489170000|2024-08-12 18:59:30|108053.4|108003.4|108054.3|108004.3|108057|108007|108053.3|108003.3|39
1723489180000|2024-08-12 18:59:40|108054.1|108004.1|108057.9|108007.9|108057.9|108007.9|108053.1|108003.1|16
1723489190000|2024-08-12 18:59:50|108058.3|108008.3|108065.4|108015.4|108066.3|108016.3|108055.6|108005.6|25
1723489200000|2024-08-12 19:00:00|108065.7|108015.7|108069|108019|108069.3|108019.3|108065.7|108015.7|16
1723489210000|2024-08-12 19:00:10|108069.1|108019.1|108068|108018|108069.1|108019.1|108067.9|108017.9|6
1723489220000|2024-08-12 19:00:20|108067.7|108017.7|108067.4|108017.4|108067.7|108017.7|108067.4|108017.4|3
1723489230000|2024-08-12 19:00:30|108067.3|108017.3|108066.3|108016.3|108067.3|108017.3|108066.3|108016.3|6
1723489240000|2024-08-12 19:00:40|108065.9|108015.9|108065.7|108015.7|108066.2|108016.2|108065.6|108015.6|8
1723489250000|2024-08-12 19:00:50|108065.6|108015.6|108066.2|108016.2|108066.2|108016.2|108065.6|108015.6|5
1723489260000|2024-08-12 19:01:00|108065.8|108015.8|108081.1|108031.1|108081.4|108031.4|108065.8|108015.8|9
1723489270000|2024-08-12 19:01:10|108081|108031|108080.9|108030.9|108081.3|108031.3|108080.6|108030.6|9
1723489280000|2024-08-12 19:01:20|108081|108031|108081|108031|108081|108031|108080.6|108030.6|5
1723489290000|2024-08-12 19:01:30|108081.1|108031.1|108082.5|108032.5|108082.5|108032.5|108081.1|108031.1|3
1723489300000|2024-08-12 19:01:40|108082.4|108032.4|108082.8|108032.8|108083|108033|108082.4|108032.4|5
1723489310000|2024-08-12 19:01:50|108083.5|108033.5|108081.7|108031.7|108085.7|108035.7|108081.7|108031.7|12
1723489320000|2024-08-12 19:02:00|108081.5|108031.5|108081.9|108031.9|108082|108032|108081.5|108031.5|6
1723489330000|2024-08-12 19:02:10|108081.6|108031.6|108081.5|108031.5|108081.6|108031.6|108081.5|108031.5|2
1723489340000|2024-08-12 19:02:20|108081.2|108031.2|108078.5|108028.5|108082.1|108032.1|108078.5|108028.5|11
1723489350000|2024-08-12 19:02:30|108078.6|108028.6|108076.1|108026.1|108078.6|108028.6|108076.1|108026.1|8
1723489360000|2024-08-12 19:02:40|108077|108027|108074.4|108024.4|108077|108027|108073.4|108023.4|17
1723489370000|2024-08-12 19:02:50|108074.2|108024.2|108075.5|108025.5|108075.5|108025.5|108073.7|108023.7|10
1723489380000|2024-08-12 19:03:00|108075.3|108025.3|108106.5|108056.5|108106.5|108056.5|108073.9|108023.9|46
1723489390000|2024-08-12 19:03:10|108106.7|108056.7|108111.3|108061.3|108111.5|108061.5|108105.9|108055.9|28
1723489400000|2024-08-12 19:03:20|108111.5|108061.5|108114.5|108064.5|108115|108065|108110.5|108060.5|34
1723489410000|2024-08-12 19:03:30|108114.7|108064.7|108123.3|108073.3|108124.3|108074.3|108112|108062|48
1723489420000|2024-08-12 19:03:40|108122|108072|108130.7|108080.7|108130.7|108080.7|108121.9|108071.9|26
1723489430000|2024-08-12 19:03:50|108130.2|108080.2|108128.4|108078.4|108130.3|108080.3|108124.6|108074.6|37
1723489440000|2024-08-12 19:04:00|108128.6|108078.6|108129.9|108079.9|108130.6|108080.6|108128.6|108078.6|12
1723489450000|2024-08-12 19:04:10|108130.1|108080.1|108126.9|108076.9|108130.1|108080.1|108126.2|108076.2|15
1723489460000|2024-08-12 19:04:20|108127|108077|108128.1|108078.1|108128.9|108078.9|108126.7|108076.7|14
1723489470000|2024-08-12 19:04:30|108128|108078|108126.9|108076.9|108129.5|108079.5|108126.3|108076.3|15
1723489480000|2024-08-12 19:04:40|108127.2|108077.2|108128.3|108078.3|108129.1|108079.1|108127.1|108077.1|12
1723489490000|2024-08-12 19:04:50|108128|108078|108127.8|108077.8|108128|108078|108127.7|108077.7|4
1723489500000|2024-08-12 19:05:00|108127.9|108077.9|108130.9|108080.9|108132|108082|108126|108076|34
1723489510000|2024-08-12 19:05:10|108130.2|108080.2|108129.3|108079.3|108130.4|108080.4|108128.5|108078.5|13
1723489520000|2024-08-12 19:05:20|108129|108079|108128.7|108078.7|108129.6|108079.6|108128.2|108078.2|16
1723489530000|2024-08-12 19:05:30|108128.8|108078.8|108128.8|108078.8|108128.8|108078.8|108128.8|108078.8|1
1723489540000|2024-08-12 19:05:40|108129|108079|108124.9|108074.9|108129|108079|108124.2|108074.2|14
1723489550000|2024-08-12 19:05:50|108125.1|108075.1|108127.2|108077.2|108127.5|108077.5|108125.1|108075.1|3
1723489560000|2024-08-12 19:06:00|108127.1|108077.1|108126.5|108076.5|108128.1|108078.1|108124.6|108074.6|10
1723489570000|2024-08-12 19:06:10|108126.6|108076.6|108127.4|108077.4|108129.4|108079.4|108125.2|108075.2|17
1723489580000|2024-08-12 19:06:20|108126.6|108076.6|108125|108075|108126.6|108076.6|108125|108075|12
1723489590000|2024-08-12 19:06:30|108125.7|108075.7|108110.3|108060.3|108126|108076|108109|108059|44
1723489600000|2024-08-12 19:06:40|108110.2|108060.2|108110.9|108060.9|108112.2|108062.2|108107.9|108057.9|27
1723489610000|2024-08-12 19:06:50|108110.6|108060.6|108122.7|108072.7|108125.3|108075.3|108110.6|108060.6|29
1723489620000|2024-08-12 19:07:00|108122.8|108072.8|108125.9|108075.9|108126.9|108076.9|108121.9|108071.9|30
1723489630000|2024-08-12 19:07:10|108125.3|108075.3|108121.4|108071.4|108125.8|108075.8|108121.3|108071.3|32
1723489640000|2024-08-12 19:07:20|108121.7|108071.7|108120.6|108070.6|108124.4|108074.4|108118.5|108068.5|18
1723489650000|2024-08-12 19:07:30|108121|108071|108123.4|108073.4|108125.4|108075.4|108120.6|108070.6|18
1723489660000|2024-08-12 19:07:40|108123.3|108073.3|108120.7|108070.7|108123.6|108073.6|108120.4|108070.4|18
1723489670000|2024-08-12 19:07:50|108122|108072|108123|108073|108125.5|108075.5|108122|108072|14
1723489680000|2024-08-12 19:08:00|108125.1|108075.1|108125.7|108075.7|108126.9|108076.9|108119.3|108069.3|14
1723489690000|2024-08-12 19:08:10|108123.5|108073.5|108117.7|108067.7|108123.5|108073.5|108116.9|108066.9|16
1723489700000|2024-08-12 19:08:20|108117.6|108067.6|108127.1|108077.1|108128.6|108078.6|108116|108066|30
1723489710000|2024-08-12 19:08:30|108126.5|108076.5|108126.2|108076.2|108130.4|108080.4|108125.7|108075.7|21
1723489720000|2024-08-12 19:08:40|108125.8|108075.8|108129.6|108079.6|108130.1|108080.1|108125.4|108075.4|24
1723489730000|2024-08-12 19:08:50|108128.9|108078.9|108133.8|108083.8|108134.2|108084.2|108128.6|108078.6|22
1723489740000|2024-08-12 19:09:00|108133.3|108083.3|108131.3|108081.3|108134.7|108084.7|108129.6|108079.6|35
1723489750000|2024-08-12 19:09:10|108130.9|108080.9|108131.5|108081.5|108134.5|108084.5|108130.7|108080.7|13
1723489760000|2024-08-12 19:09:20|108131.8|108081.8|108136.5|108086.5|108136.5|108086.5|108129.8|108079.8|35
1723489770000|2024-08-12 19:09:30|108136.1|108086.1|108143.3|108093.3|108143.7|108093.7|108132.1|108082.1|25
1723489780000|2024-08-12 19:09:40|108141.1|108091.1|108143.9|108093.9|108143.9|108093.9|108140.2|108090.2|21
1723489790000|2024-08-12 19:09:50|108144.2|108094.2|108142.5|108092.5|108144.2|108094.2|108140.9|108090.9|8
1723489800000|2024-08-12 19:10:00|108146.1|108096.1|108137.6|108087.6|108146.9|108096.9|108137.5|108087.5|39
1723489810000|2024-08-12 19:10:10|108136.2|108086.2|108138|108088|108140.9|108090.9|108134.2|108084.2|19
1723489820000|2024-08-12 19:10:20|108137.7|108087.7|108136.4|108086.4|108138.1|108088.1|108136.4|108086.4|9
1723489830000|2024-08-12 19:10:30|108137|108087|108136|108086|108137.8|108087.8|108135.6|108085.6|25
1723489840000|2024-08-12 19:10:40|108136.7|108086.7|108136.4|108086.4|108137.3|108087.3|108135.5|108085.5|30
1723489850000|2024-08-12 19:10:50|108136.8|108086.8|108137.1|108087.1|108137.1|108087.1|108136.8|108086.8|2
1723489860000|2024-08-12 19:11:00|108137.5|108087.5|108127.1|108077.1|108138.6|108088.6|108125.2|108075.2|44
1723489870000|2024-08-12 19:11:10|108126.8|108076.8|108125.4|108075.4|108126.8|108076.8|108125.4|108075.4|3
1723489880000|2024-08-12 19:11:20|108125.8|108075.8|108127|108077|108127|108077|108123|108073|22
1723489890000|2024-08-12 19:11:30|108126.7|108076.7|108126.7|108076.7|108126.8|108076.8|108126.7|108076.7|3
1723489900000|2024-08-12 19:11:40|108126.3|108076.3|108122.3|108072.3|108126.8|108076.8|108121.7|108071.7|8
1723489910000|2024-08-12 19:11:50|108123|108073|108128|108078|108128|108078|108120.5|108070.5|31
1723489920000|2024-08-12 19:12:00|108127.8|108077.8|108131.2|108081.2|108133.4|108083.4|108127.8|108077.8|35
1723489930000|2024-08-12 19:12:10|108130.8|108080.8|108130.7|108080.7|108130.8|108080.8|108130.7|108080.7|2
1723489940000|2024-08-12 19:12:20|108130.4|108080.4|108127.2|108077.2|108130.4|108080.4|108126.9|108076.9|18
1723489950000|2024-08-12 19:12:30|108127.3|108077.3|108125|108075|108127.3|108077.3|108124.5|108074.5|12
1723489960000|2024-08-12 19:12:40|108125.1|108075.1|108125.3|108075.3|108125.8|108075.8|108124.7|108074.7|16
1723489970000|2024-08-12 19:12:50|108125|108075|108125.6|108075.6|108127.3|108077.3|108124.8|108074.8|10
1723489980000|2024-08-12 19:13:00|108125.8|108075.8|108125.7|108075.7|108126.3|108076.3|108125.7|108075.7|3
1723489990000|2024-08-12 19:13:10|108126.6|108076.6|108127.6|108077.6|108128.9|108078.9|108126.4|108076.4|11
1723490000000|2024-08-12 19:13:20|108128|108078|108135.2|108085.2|108136|108086|108127.9|108077.9|19
1723490010000|2024-08-12 19:13:30|108135|108085|108137.8|108087.8|108139.6|108089.6|108134.8|108084.8|13
1723490020000|2024-08-12 19:13:40|108137.6|108087.6|108134.6|108084.6|108137.6|108087.6|108134.6|108084.6|4
1723490030000|2024-08-12 19:13:50|108135.1|108085.1|108134.7|108084.7|108135.7|108085.7|108134.7|108084.7|9
1723490040000|2024-08-12 19:14:00|108135.6|108085.6|108131.9|108081.9|108138.1|108088.1|108131.9|108081.9|22
1723490050000|2024-08-12 19:14:10|108130.7|108080.7|108133.8|108083.8|108134.4|108084.4|108130.5|108080.5|23
1723490060000|2024-08-12 19:14:20|108134|108084|108135.1|108085.1|108136|108086|108134|108084|19
1723490070000|2024-08-12 19:14:30|108134.3|108084.3|108135.7|108085.7|108136.1|108086.1|108133.2|108083.2|13
1723490080000|2024-08-12 19:14:40|108135.8|108085.8|108137.7|108087.7|108138.4|108088.4|108135.8|108085.8|20
1723490090000|2024-08-12 19:14:50|108137.6|108087.6|108136.6|108086.6|108138|108088|108136.2|108086.2|14
1723490100000|2024-08-12 19:15:00|108137.1|108087.1|108137.4|108087.4|108140.3|108090.3|108135.3|108085.3|28
1723490110000|2024-08-12 19:15:10|108137.9|108087.9|108135.8|108085.8|108137.9|108087.9|108133.7|108083.7|40
1723490120000|2024-08-12 19:15:20|108136.1|108086.1|108134.9|108084.9|108136.1|108086.1|108130.7|108080.7|19
1723490130000|2024-08-12 19:15:30|108135|108085|108135.6|108085.6|108135.6|108085.6|108134.5|108084.5|7
1723490140000|2024-08-12 19:15:40|108136.1|108086.1|108136.9|108086.9|108139|108089|108134.7|108084.7|25
1723490150000|2024-08-12 19:15:50|108136.6|108086.6|108136.7|108086.7|108137.6|108087.6|108135.9|108085.9|16
1723490160000|2024-08-12 19:16:00|108136.4|108086.4|108133.1|108083.1|108137.2|108087.2|108132.5|108082.5|15
1723490170000|2024-08-12 19:16:10|108133.9|108083.9|108134.2|108084.2|108136|108086|108132.1|108082.1|23
1723490180000|2024-08-12 19:16:20|108134.1|108084.1|108132.8|108082.8|108134.7|108084.7|108132.8|108082.8|17
1723490190000|2024-08-12 19:16:30|108133.2|108083.2|108132.8|108082.8|108135.9|108085.9|108132.8|108082.8|16
1723490200000|2024-08-12 19:16:40|108131.9|108081.9|108138.7|108088.7|108139.5|108089.5|108130.9|108080.9|58
1723490210000|2024-08-12 19:16:50|108138|108088|108138.6|108088.6|108139.3|108089.3|108138|108088|10
1723490220000|2024-08-12 19:17:00|108137.9|108087.9|108125.9|108075.9|108137.9|108087.9|108124.4|108074.4|13
1723490230000|2024-08-12 19:17:10|108125.8|108075.8|108136.3|108086.3|108137.4|108087.4|108122.8|108072.8|44
1723490240000|2024-08-12 19:17:20|108137.1|108087.1|108136.5|108086.5|108138.6|108088.6|108134.5|108084.5|35
1723490250000|2024-08-12 19:17:30|108135.8|108085.8|108139.4|108089.4|108139.6|108089.6|108135.8|108085.8|37
1723490260000|2024-08-12 19:17:40|108139.2|108089.2|108137.4|108087.4|108139.6|108089.6|108136.4|108086.4|25
1723490270000|2024-08-12 19:17:50|108138.9|108088.9|108142|108092|108144.7|108094.7|108137.1|108087.1|45
1723490280000|2024-08-12 19:18:00|108141.3|108091.3|108144.5|108094.5|108145.3|108095.3|108140.4|108090.4|35
1723490290000|2024-08-12 19:18:10|108144.2|108094.2|108142.5|108092.5|108145.6|108095.6|108141.3|108091.3|50
1723490300000|2024-08-12 19:18:20|108143.8|108093.8|108143|108093|108144.3|108094.3|108141.7|108091.7|59
1723490310000|2024-08-12 19:18:30|108142.9|108092.9|108142.3|108092.3|108144.1|108094.1|108139.6|108089.6|62
1723490320000|2024-08-12 19:18:40|108142|108092|108138.6|108088.6|108142.5|108092.5|108137.8|108087.8|58
1723490330000|2024-08-12 19:18:50|108138.7|108088.7|108140.8|108090.8|108141.3|108091.3|108138.4|108088.4|43
1723490340000|2024-08-12 19:19:00|108140.4|108090.4|108141.2|108091.2|108141.4|108091.4|108140.4|108090.4|7
1723490350000|2024-08-12 19:19:10|108141.1|108091.1|108137.3|108087.3|108141.1|108091.1|108136.8|108086.8|36
1723490360000|2024-08-12 19:19:20|108138.1|108088.1|108134.5|108084.5|108139|108089|108131.8|108081.8|58
1723490370000|2024-08-12 19:19:30|108133.9|108083.9|108134|108084|108135.9|108085.9|108132.5|108082.5|24
1723490380000|2024-08-12 19:19:40|108133.9|108083.9|108130.4|108080.4|108133.9|108083.9|108128.5|108078.5|31
1723490390000|2024-08-12 19:19:50|108129.8|108079.8|108129.9|108079.9|108130.2|108080.2|108126.7|108076.7|35
1723490400000|2024-08-12 19:20:00|108130.2|108080.2|108129.1|108079.1|108130.2|108080.2|108127|108077|57
1723490410000|2024-08-12 19:20:10|108128.5|108078.5|108128.1|108078.1|108132.5|108082.5|108127.5|108077.5|42
1723490420000|2024-08-12 19:20:20|108128.2|108078.2|108127|108077|108128.8|108078.8|108126.1|108076.1|27
1723490430000|2024-08-12 19:20:30|108128.1|108078.1|108136.4|108086.4|108136.4|108086.4|108126.6|108076.6|32
1723490440000|2024-08-12 19:20:40|108136.7|108086.7|108136.2|108086.2|108137.7|108087.7|108136.2|108086.2|10
1723490450000|2024-08-12 19:20:50|108136.7|108086.7|108142.1|108092.1|108142.1|108092.1|108136.7|108086.7|12
1723490460000|2024-08-12 19:21:00|108142.3|108092.3|108145.5|108095.5|108146.9|108096.9|108140|108090|29
1723490470000|2024-08-12 19:21:10|108145.3|108095.3|108143.7|108093.7|108146.5|108096.5|108143.7|108093.7|21
1723490480000|2024-08-12 19:21:20|108143.1|108093.1|108143.7|108093.7|108144.1|108094.1|108143.1|108093.1|8
1723490490000|2024-08-12 19:21:30|108144.2|108094.2|108145.8|108095.8|108145.8|108095.8|108144.2|108094.2|7
1723490500000|2024-08-12 19:21:40|108145.6|108095.6|108151.2|108101.2|108152.6|108102.6|108144.1|108094.1|21
1723490510000|2024-08-12 19:21:50|108151.4|108101.4|108151.7|108101.7|108152|108102|108148.9|108098.9|33
1723490520000|2024-08-12 19:22:00|108151.1|108101.1|108150|108100|108151.1|108101.1|108149.6|108099.6|12
1723490530000|2024-08-12 19:22:10|108149.9|108099.9|108150.6|108100.6|108150.6|108100.6|108149.9|108099.9|10
1723490540000|2024-08-12 19:22:20|108149.9|108099.9|108150.9|108100.9|108155.8|108105.8|108149.6|108099.6|40
1723490550000|2024-08-12 19:22:30|108152.3|108102.3|108152.9|108102.9|108153.8|108103.8|108150.5|108100.5|37
1723490560000|2024-08-12 19:22:40|108153.4|108103.4|108153.6|108103.6|108153.6|108103.6|108153.3|108103.3|9
1723490570000|2024-08-12 19:22:50|108153.3|108103.3|108151.1|108101.1|108153.6|108103.6|108149.9|108099.9|17
1723490580000|2024-08-12 19:23:00|108151.6|108101.6|108149|108099|108151.6|108101.6|108147|108097|35
1723490590000|2024-08-12 19:23:10|108148.9|108098.9|108149.3|108099.3|108149.6|108099.6|108148.8|108098.8|6
1723490600000|2024-08-12 19:23:20|108151.3|108101.3|108148.7|108098.7|108152|108102|108148.7|108098.7|6
1723490610000|2024-08-12 19:23:30|108148.9|108098.9|108152.1|108102.1|108153.1|108103.1|108148.5|108098.5|58
1723490620000|2024-08-12 19:23:40|108153.3|108103.3|108150.4|108100.4|108153.3|108103.3|108148.9|108098.9|27
1723490630000|2024-08-12 19:23:50|108152.2|108102.2|108150.2|108100.2|108152.2|108102.2|108149.4|108099.4|22
1723490640000|2024-08-12 19:24:00|108150.1|108100.1|108150.1|108100.1|108150.1|108100.1|108149.7|108099.7|5
1723490650000|2024-08-12 19:24:10|108149.8|108099.8|108149.8|108099.8|108150.1|108100.1|108149.8|108099.8|3
1723490660000|2024-08-12 19:24:20|108149.6|108099.6|108150.5|108100.5|108150.5|108100.5|108149.5|108099.5|7
1723490670000|2024-08-12 19:24:30|108150.1|108100.1|108149.4|108099.4|108153.1|108103.1|108148|108098|17
1723490680000|2024-08-12 19:24:40|108149.1|108099.1|108145.1|108095.1|108149.6|108099.6|108145.1|108095.1|37
1723490690000|2024-08-12 19:24:50|108145.5|108095.5|108150.6|108100.6|108150.6|108100.6|108143.6|108093.6|44
1723490700000|2024-08-12 19:25:00|108150.5|108100.5|108134.6|108084.6|108150.6|108100.6|108134.4|108084.4|44
1723490710000|2024-08-12 19:25:10|108133.8|108083.8|108130|108080|108134.7|108084.7|108128.9|108078.9|42
1723490720000|2024-08-12 19:25:20|108130.2|108080.2|108132.2|108082.2|108132.4|108082.4|108126.6|108076.6|16
1723490730000|2024-08-12 19:25:30|108133.1|108083.1|108127.8|108077.8|108133.1|108083.1|108124.9|108074.9|22
1723490740000|2024-08-12 19:25:40|108128.8|108078.8|108131.5|108081.5|108131.5|108081.5|108127.9|108077.9|15
1723490750000|2024-08-12 19:25:50|108131.1|108081.1|108130.2|108080.2|108131.1|108081.1|108130.2|108080.2|3
1723490760000|2024-08-12 19:26:00|108130|108080|108130|108080|108130.2|108080.2|108129.8|108079.8|7
1723490770000|2024-08-12 19:26:10|108130.2|108080.2|108130.8|108080.8|108131.4|108081.4|108127.8|108077.8|13
1723490780000|2024-08-12 19:26:20|108129.2|108079.2|108131|108081|108131|108081|108129.2|108079.2|14
1723490790000|2024-08-12 19:26:30|108131.2|108081.2|108124.2|108074.2|108131.2|108081.2|108124.1|108074.1|21
1723490800000|2024-08-12 19:26:40|108124.7|108074.7|108123.8|108073.8|108124.7|108074.7|108122.6|108072.6|12
1723490810000|2024-08-12 19:26:50|108123.3|108073.3|108123|108073|108123.8|108073.8|108121.1|108071.1|19
1723490820000|2024-08-12 19:27:00|108123.4|108073.4|108125.3|108075.3|108129.7|108079.7|108123.4|108073.4|33
1723490830000|2024-08-12 19:27:10|108125.6|108075.6|108126.9|108076.9|108128.9|108078.9|108123.5|108073.5|40
1723490840000|2024-08-12 19:27:20|108126|108076|108129.4|108079.4|108130.4|108080.4|108125.3|108075.3|38
1723490850000|2024-08-12 19:27:30|108129.2|108079.2|108129|108079|108135.9|108085.9|108128|108078|48
1723490860000|2024-08-12 19:27:40|108132.2|108082.2|108131.5|108081.5|108132.9|108082.9|108129.7|108079.7|41
1723490870000|2024-08-12 19:27:50|108132|108082|108119.1|108069.1|108133.2|108083.2|108119.1|108069.1|38
1723490880000|2024-08-12 19:28:00|108118.5|108068.5|108105|108055|108118.5|108068.5|108102.3|108052.3|25
1723490890000|2024-08-12 19:28:10|108105.1|108055.1|108104.4|108054.4|108105.2|108055.2|108104.4|108054.4|13
1723490900000|2024-08-12 19:28:20|108104.5|108054.5|108104.5|108054.5|108104.9|108054.9|108104.5|108054.5|5
1723490910000|2024-08-12 19:28:30|108104.8|108054.8|108105.1|108055.1|108105.3|108055.3|108104.8|108054.8|7
1723490920000|2024-08-12 19:28:40|108105.7|108055.7|108105.6|108055.6|108106.1|108056.1|108105|108055|11
1723490930000|2024-08-12 19:28:50|108105.3|108055.3|108104.3|108054.3|108105.4|108055.4|108104.3|108054.3|6
1723490940000|2024-08-12 19:29:00|108104.5|108054.5|108101.5|108051.5|108104.5|108054.5|108101.5|108051.5|6
1723490950000|2024-08-12 19:29:10|108101.1|108051.1|108100.8|108050.8|108101.1|108051.1|108100.3|108050.3|6
1723490960000|2024-08-12 19:29:20|108101|108051|108091.5|108041.5|108101|108051|108091|108041|9
1723490970000|2024-08-12 19:29:30|108091.1|108041.1|108091.3|108041.3|108091.4|108041.4|108091.1|108041.1|3
1723490980000|2024-08-12 19:29:40|108091.8|108041.8|108089|108039|108091.8|108041.8|108085.9|108035.9|21
1723490990000|2024-08-12 19:29:50|108089.5|108039.5|108088.2|108038.2|108089.5|108039.5|108087.8|108037.8|5
1723491000000|2024-08-12 19:30:00|108088.9|108038.9|108086.8|108036.8|108088.9|108038.9|108085.5|108035.5|15
1723491010000|2024-08-12 19:30:10|108087.3|108037.3|108085.6|108035.6|108087.9|108037.9|108084.7|108034.7|11
1723491020000|2024-08-12 19:30:20|108085.2|108035.2|108077.8|108027.8|108086.8|108036.8|108077.8|108027.8|13
1723491030000|2024-08-12 19:30:30|108077.4|108027.4|108077.5|108027.5|108077.5|108027.5|108077.4|108027.4|2
1723491040000|2024-08-12 19:30:40|108077.8|108027.8|108075|108025|108078.5|108028.5|108075|108025|13
1723491050000|2024-08-12 19:30:50|108074.8|108024.8|108071.2|108021.2|108074.8|108024.8|108070.6|108020.6|12
1723491060000|2024-08-12 19:31:00|108071|108021|108072|108022|108072|108022|108070.9|108020.9|8
1723491070000|2024-08-12 19:31:10|108072.3|108022.3|108071.4|108021.4|108075.6|108025.6|108071.4|108021.4|15
1723491080000|2024-08-12 19:31:20|108071.5|108021.5|108070.1|108020.1|108072.2|108022.2|108070.1|108020.1|10
1723491090000|2024-08-12 19:31:30|108070.4|108020.4|108075.9|108025.9|108076.6|108026.6|108070.3|108020.3|10
1723491100000|2024-08-12 19:31:40|108076.3|108026.3|108075.5|108025.5|108076.5|108026.5|108074.2|108024.2|10
1723491110000|2024-08-12 19:31:50|108075.9|108025.9|108076.1|108026.1|108076.2|108026.2|108075.9|108025.9|4
1723491120000|2024-08-12 19:32:00|108076.2|108026.2|108076.3|108026.3|108076.9|108026.9|108075.8|108025.8|8
1723491130000|2024-08-12 19:32:10|108076.2|108026.2|108076.1|108026.1|108076.2|108026.2|108075.7|108025.7|7
1723491140000|2024-08-12 19:32:20|108076|108026|108076.1|108026.1|108076.5|108026.5|108076|108026|4
1723491150000|2024-08-12 19:32:30|108076.2|108026.2|108074.3|108024.3|108079.3|108029.3|108074.3|108024.3|17
1723491160000|2024-08-12 19:32:40|108074.7|108024.7|108076.6|108026.6|108077.4|108027.4|108074.5|108024.5|29
1723491170000|2024-08-12 19:32:50|108076.8|108026.8|108076|108026|108077.1|108027.1|108076|108026|8
1723491180000|2024-08-12 19:33:00|108076.2|108026.2|108075.4|108025.4|108076.9|108026.9|108075|108025|10
1723491190000|2024-08-12 19:33:10|108075.8|108025.8|108075.7|108025.7|108075.8|108025.8|108075.7|108025.7|2
1723491200000|2024-08-12 19:33:20|108075.4|108025.4|108074.5|108024.5|108075.4|108025.4|108069.3|108019.3|22
1723491210000|2024-08-12 19:33:30|108074.2|108024.2|108074.9|108024.9|108074.9|108024.9|108074.2|108024.2|3
1723491220000|2024-08-12 19:33:40|108075|108025|108073.4|108023.4|108075|108025|108069.2|108019.2|14
1723491230000|2024-08-12 19:33:50|108074.9|108024.9|108077.8|108027.8|108080.1|108030.1|108074.3|108024.3|23
1723491240000|2024-08-12 19:34:00|108077.9|108027.9|108076.5|108026.5|108077.9|108027.9|108071.8|108021.8|25
1723491250000|2024-08-12 19:34:10|108076|108026|108076.2|108026.2|108076.3|108026.3|108075.9|108025.9|8
1723491260000|2024-08-12 19:34:20|108076.3|108026.3|108074.1|108024.1|108076.3|108026.3|108073.1|108023.1|14
1723491270000|2024-08-12 19:34:30|108074.5|108024.5|108076.3|108026.3|108076.3|108026.3|108074.5|108024.5|7
1723491280000|2024-08-12 19:34:40|108076.2|108026.2|108076.1|108026.1|108076.3|108026.3|108075.7|108025.7|5
1723491290000|2024-08-12 19:34:50|108076.2|108026.2|108075.7|108025.7|108076.7|108026.7|108075.5|108025.5|6
1723491300000|2024-08-12 19:35:00|108076.5|108026.5|108075.8|108025.8|108076.5|108026.5|108075.8|108025.8|5
1723491310000|2024-08-12 19:35:10|108076.1|108026.1|108076.1|108026.1|108076.1|108026.1|108076.1|108026.1|1
1723491320000|2024-08-12 19:35:20|108075.9|108025.9|108076.5|108026.5|108076.5|108026.5|108075.9|108025.9|2
1723491330000|2024-08-12 19:35:30|108076.8|108026.8|108076.9|108026.9|108077.2|108027.2|108076.4|108026.4|6
1723491340000|2024-08-12 19:35:40|108077|108027|108077|108027|108077|108027|108077|108027|1
1723491350000|2024-08-12 19:35:50|108077.4|108027.4|108077.6|108027.6|108077.6|108027.6|108076.5|108026.5|4
1723491360000|2024-08-12 19:36:00|108076.2|108026.2|108085.8|108035.8|108086|108036|108076.2|108026.2|26
1723491370000|2024-08-12 19:36:10|108086.1|108036.1|108080.8|108030.8|108086.4|108036.4|108080.7|108030.7|23
1723491380000|2024-08-12 19:36:20|108080.6|108030.6|108080.4|108030.4|108080.9|108030.9|108080.4|108030.4|7
1723491390000|2024-08-12 19:36:30|108080|108030|108081.3|108031.3|108081.4|108031.4|108080|108030|7
1723491400000|2024-08-12 19:36:40|108081.1|108031.1|108087.8|108037.8|108087.8|108037.8|108078.3|108028.3|18
1723491410000|2024-08-12 19:36:50|108088.4|108038.4|108099.7|108049.7|108099.9|108049.9|108088.4|108038.4|13
1723491420000|2024-08-12 19:37:00|108099.4|108049.4|108101.4|108051.4|108101.4|108051.4|108098.3|108048.3|18
1723491430000|2024-08-12 19:37:10|108101.1|108051.1|108099.9|108049.9|108101.1|108051.1|108098|108048|8
1723491440000|2024-08-12 19:37:20|108100.7|108050.7|108102.6|108052.6|108103.1|108053.1|108099.8|108049.8|14
1723491450000|2024-08-12 19:37:30|108102.9|108052.9|108104.3|108054.3|108104.3|108054.3|108102.9|108052.9|13
1723491460000|2024-08-12 19:37:40|108104.1|108054.1|108101.3|108051.3|108104.1|108054.1|108101.3|108051.3|14
1723491470000|2024-08-12 19:37:50|108101.5|108051.5|108096.5|108046.5|108101.5|108051.5|108096.3|108046.3|13
1723491480000|2024-08-12 19:38:00|108096.4|108046.4|108090.8|108040.8|108096.4|108046.4|108089.5|108039.5|22
1723491490000|2024-08-12 19:38:10|108091.4|108041.4|108096|108046|108097|108047|108091.4|108041.4|18
1723491500000|2024-08-12 19:38:20|108095.8|108045.8|108093.9|108043.9|108095.8|108045.8|108093.3|108043.3|13
1723491510000|2024-08-12 19:38:30|108094|108044|108091.9|108041.9|108094.5|108044.5|108091.9|108041.9|12
1723491520000|2024-08-12 19:38:40|108092.1|108042.1|108093.3|108043.3|108093.3|108043.3|108092.1|108042.1|10
1723491530000|2024-08-12 19:38:50|108093.5|108043.5|108091.2|108041.2|108093.5|108043.5|108091.2|108041.2|17
1723491540000|2024-08-12 19:39:00|108091.5|108041.5|108094.2|108044.2|108094.2|108044.2|108091.2|108041.2|10
1723491550000|2024-08-12 19:39:10|108094.3|108044.3|108093.9|108043.9|108094.3|108044.3|108093.9|108043.9|6
1723491560000|2024-08-12 19:39:20|108094.5|108044.5|108092.6|108042.6|108094.5|108044.5|108091.1|108041.1|11
1723491570000|2024-08-12 19:39:30|108092.2|108042.2|108093.3|108043.3|108093.3|108043.3|108090.7|108040.7|10
1723491580000|2024-08-12 19:39:40|108093.4|108043.4|108093.3|108043.3|108093.5|108043.5|108092.9|108042.9|6
1723491590000|2024-08-12 19:39:50|108093.4|108043.4|108092.9|108042.9|108093.4|108043.4|108092.9|108042.9|3
1723491600000|2024-08-12 19:40:00|108093.1|108043.1|108092.7|108042.7|108093.1|108043.1|108092.7|108042.7|2
1723491610000|2024-08-12 19:40:10|108093.4|108043.4|108102.9|108052.9|108102.9|108052.9|108093.4|108043.4|8
1723491620000|2024-08-12 19:40:20|108103.2|108053.2|108102.8|108052.8|108103.2|108053.2|108102.3|108052.3|6
1723491630000|2024-08-12 19:40:30|108103.2|108053.2|108104.8|108054.8|108105.1|108055.1|108103.2|108053.2|10
1723491640000|2024-08-12 19:40:40|108104.9|108054.9|108104|108054|108104.9|108054.9|108104|108054|7
1723491650000|2024-08-12 19:40:50|108104.3|108054.3|108104.4|108054.4|108104.4|108054.4|108099.9|108049.9|14
1723491660000|2024-08-12 19:41:00|108104.7|108054.7|108108.8|108058.8|108108.8|108058.8|108101.3|108051.3|23
1723491670000|2024-08-12 19:41:10|108108.5|108058.5|108113.5|108063.5|108113.5|108063.5|108108.5|108058.5|12
1723491680000|2024-08-12 19:41:20|108113.9|108063.9|108111.1|108061.1|108114.9|108064.9|108110.8|108060.8|16
1723491690000|2024-08-12 19:41:30|108111.3|108061.3|108110.8|108060.8|108111.5|108061.5|108108.2|108058.2|16
1723491700000|2024-08-12 19:41:40|108110.7|108060.7|108110.8|108060.8|108111.3|108061.3|108110.6|108060.6|6
1723491710000|2024-08-12 19:41:50|108111.1|108061.1|108108.4|108058.4|108111.5|108061.5|108108.4|108058.4|8
1723491720000|2024-08-12 19:42:00|108108.1|108058.1|108110.2|108060.2|108111.7|108061.7|108108.1|108058.1|8
1723491730000|2024-08-12 19:42:10|108110.1|108060.1|108110.2|108060.2|108110.2|108060.2|108109.8|108059.8|4
1723491740000|2024-08-12 19:42:20|108110.3|108060.3|108109.9|108059.9|108110.6|108060.6|108109.9|108059.9|8
1723491750000|2024-08-12 19:42:30|108110.2|108060.2|108108.9|108058.9|108110.6|108060.6|108108.9|108058.9|7
1723491760000|2024-08-12 19:42:40|108108.8|108058.8|108108.3|108058.3|108108.8|108058.8|108108.2|108058.2|5
1723491770000|2024-08-12 19:42:50|108110.5|108060.5|108111|108061|108112.5|108062.5|108110.2|108060.2|12
1723491780000|2024-08-12 19:43:00|108109.9|108059.9|108109.2|108059.2|108111.1|108061.1|108103.1|108053.1|16
1723491790000|2024-08-12 19:43:10|108109.1|108059.1|108109|108059|108109.4|108059.4|108109|108059|8
1723491800000|2024-08-12 19:43:20|108108.9|108058.9|108108.6|108058.6|108108.9|108058.9|108108.3|108058.3|5
1723491810000|2024-08-12 19:43:30|108109|108059|108108.6|108058.6|108109|108059|108108.6|108058.6|2
1723491820000|2024-08-12 19:43:40|108106.1|108056.1|108104.5|108054.5|108106.1|108056.1|108104.3|108054.3|7
1723491830000|2024-08-12 19:43:50|108104.4|108054.4|108095.3|108045.3|108104.4|108054.4|108095.3|108045.3|18
1723491840000|2024-08-12 19:44:00|108094.6|108044.6|108095.8|108045.8|108095.8|108045.8|108094.6|108044.6|5
1723491850000|2024-08-12 19:44:10|108096.2|108046.2|108119.6|108069.6|108119.6|108069.6|108096.2|108046.2|21
1723491860000|2024-08-12 19:44:20|108119.9|108069.9|108120.6|108070.6|108120.6|108070.6|108119.3|108069.3|9
1723491870000|2024-08-12 19:44:30|108120.8|108070.8|108120.8|108070.8|108120.8|108070.8|108120.8|108070.8|1
1723491880000|2024-08-12 19:44:40|108120.6|108070.6|108119.2|108069.2|108120.6|108070.6|108116.8|108066.8|18
1723491890000|2024-08-12 19:44:50|108119.6|108069.6|108124.4|108074.4|108124.4|108074.4|108119.6|108069.6|7
1723491900000|2024-08-12 19:45:00|108125.4|108075.4|108121.1|108071.1|108125.4|108075.4|108120.5|108070.5|11
1723491910000|2024-08-12 19:45:10|108120.9|108070.9|108119.8|108069.8|108120.9|108070.9|108119.8|108069.8|5
1723491920000|2024-08-12 19:45:20|108119.7|108069.7|108119.4|108069.4|108119.9|108069.9|108119.4|108069.4|5
1723491930000|2024-08-12 19:45:30|108119.5|108069.5|108123|108073|108123|108073|108116.4|108066.4|17
1723491940000|2024-08-12 19:45:40|108123.1|108073.1|108123.6|108073.6|108123.6|108073.6|108123.1|108073.1|7
1723491950000|2024-08-12 19:45:50|108123.7|108073.7|108126.5|108076.5|108126.5|108076.5|108123.7|108073.7|7
1723491960000|2024-08-12 19:46:00|108126.2|108076.2|108124.5|108074.5|108126.3|108076.3|108124.5|108074.5|10
1723491970000|2024-08-12 19:46:10|108124.4|108074.4|108124.1|108074.1|108124.7|108074.7|108124.1|108074.1|5
1723491980000|2024-08-12 19:46:20|108124|108074|108124|108074|108124.2|108074.2|108123.7|108073.7|5
1723491990000|2024-08-12 19:46:30|108124.4|108074.4|108123.5|108073.5|108124.9|108074.9|108123.5|108073.5|6
1723492000000|2024-08-12 19:46:40|108124|108074|108129.7|108079.7|108129.7|108079.7|108123.6|108073.6|7
1723492010000|2024-08-12 19:46:50|108130.2|108080.2|108124.9|108074.9|108130.2|108080.2|108124.9|108074.9|10
1723492020000|2024-08-12 19:47:00|108125.4|108075.4|108126.8|108076.8|108128.3|108078.3|108125.4|108075.4|10
1723492030000|2024-08-12 19:47:10|108127.2|108077.2|108128.3|108078.3|108128.3|108078.3|108126.3|108076.3|9
1723492040000|2024-08-12 19:47:20|108128.2|108078.2|108128.7|108078.7|108129.5|108079.5|108128.2|108078.2|7
1723492050000|2024-08-12 19:47:30|108129.3|108079.3|108128.7|108078.7|108129.3|108079.3|108128.7|108078.7|2
1723492060000|2024-08-12 19:47:40|108128.5|108078.5|108129.6|108079.6|108129.7|108079.7|108128.5|108078.5|7
1723492070000|2024-08-12 19:47:50|108130|108080|108130.8|108080.8|108130.8|108080.8|108130|108080|5
1723492080000|2024-08-12 19:48:00|108130.5|108080.5|108143.2|108093.2|108146.4|108096.4|108130.5|108080.5|16
1723492090000|2024-08-12 19:48:10|108142.8|108092.8|108141.7|108091.7|108145|108095|108141|108091|34
1723492100000|2024-08-12 19:48:20|108142.9|108092.9|108149.4|108099.4|108149.5|108099.5|108142.9|108092.9|30
1723492110000|2024-08-12 19:48:30|108149.5|108099.5|108151.8|108101.8|108151.8|108101.8|108149.5|108099.5|11
1723492120000|2024-08-12 19:48:40|108152.1|108102.1|108152.5|108102.5|108152.5|108102.5|108152.1|108102.1|2
1723492130000|2024-08-12 19:48:50|108153|108103|108151.7|108101.7|108153|108103|108151.1|108101.1|10
1723492140000|2024-08-12 19:49:00|108151|108101|108158.9|108108.9|108159.2|108109.2|108151|108101|14
1723492150000|2024-08-12 19:49:10|108159|108109|108162.1|108112.1|108162.1|108112.1|108158.7|108108.7|15
1723492160000|2024-08-12 19:49:20|108162.4|108112.4|108163.7|108113.7|108163.9|108113.9|108162.4|108112.4|8
1723492170000|2024-08-12 19:49:30|108162.4|108112.4|108156.8|108106.8|108162.4|108112.4|108156.7|108106.7|16
1723492180000|2024-08-12 19:49:40|108157.1|108107.1|108158.1|108108.1|108158.2|108108.2|108157.1|108107.1|9
1723492190000|2024-08-12 19:49:50|108158.2|108108.2|108158.1|108108.1|108158.9|108108.9|108157.9|108107.9|7
1723492200000|2024-08-12 19:50:00|108157.8|108107.8|108157.3|108107.3|108159.3|108109.3|108157.1|108107.1|10
1723492210000|2024-08-12 19:50:10|108158.1|108108.1|108152.2|108102.2|108159.7|108109.7|108151.5|108101.5|18
1723492220000|2024-08-12 19:50:20|108151.8|108101.8|108152|108102|108152|108102|108149.8|108099.8|15
1723492230000|2024-08-12 19:50:30|108151.9|108101.9|108152.2|108102.2|108152.3|108102.3|108151.5|108101.5|12
1723492240000|2024-08-12 19:50:40|108152|108102|108150.2|108100.2|108152|108102|108149.2|108099.2|14
1723492250000|2024-08-12 19:50:50|108151|108101|108149.9|108099.9|108151.3|108101.3|108148|108098|43
1723492260000|2024-08-12 19:51:00|108148.9|108098.9|108150.7|108100.7|108151.1|108101.1|108148.5|108098.5|15
1723492270000|2024-08-12 19:51:10|108150.8|108100.8|108156.7|108106.7|108157.5|108107.5|108150.2|108100.2|35
1723492280000|2024-08-12 19:51:20|108157|108107|108156.7|108106.7|108162|108112|108155.5|108105.5|31
1723492290000|2024-08-12 19:51:30|108157.1|108107.1|108154.9|108104.9|108160.5|108110.5|108153.2|108103.2|48
1723492300000|2024-08-12 19:51:40|108154.7|108104.7|108156.1|108106.1|108157.2|108107.2|108154.7|108104.7|15
1723492310000|2024-08-12 19:51:50|108155.8|108105.8|108155.8|108105.8|108155.8|108105.8|108155.8|108105.8|1
1723492320000|2024-08-12 19:52:00|108155.7|108105.7|108157.8|108107.8|108157.8|108107.8|108155.3|108105.3|8
1723492330000|2024-08-12 19:52:10|108157.7|108107.7|108158.8|108108.8|108158.9|108108.9|108157.7|108107.7|8
1723492340000|2024-08-12 19:52:20|108157.8|108107.8|108161.2|108111.2|108161.9|108111.9|108156.3|108106.3|18
1723492350000|2024-08-12 19:52:30|108161.8|108111.8|108158.1|108108.1|108162.5|108112.5|108157.6|108107.6|13
1723492360000|2024-08-12 19:52:40|108157.9|108107.9|108157.5|108107.5|108160.9|108110.9|108157.5|108107.5|28
1723492370000|2024-08-12 19:52:50|108156.7|108106.7|108158.4|108108.4|108158.6|108108.6|108156.7|108106.7|9
1723492380000|2024-08-12 19:53:00|108158.3|108108.3|108158.4|108108.4|108159.8|108109.8|108157.4|108107.4|15
1723492390000|2024-08-12 19:53:10|108158.8|108108.8|108158.8|108108.8|108161.3|108111.3|108156.8|108106.8|23
1723492400000|2024-08-12 19:53:20|108159.1|108109.1|108158|108108|108159.2|108109.2|108158|108108|11
1723492410000|2024-08-12 19:53:30|108159.4|108109.4|108157.8|108107.8|108160.4|108110.4|108157.1|108107.1|29
1723492420000|2024-08-12 19:53:40|108159.1|108109.1|108157|108107|108160.4|108110.4|108157|108107|15
1723492430000|2024-08-12 19:53:50|108157.1|108107.1|108157.8|108107.8|108158.8|108108.8|108153.9|108103.9|25
1723492440000|2024-08-12 19:54:00|108157.4|108107.4|108157.9|108107.9|108157.9|108107.9|108156.7|108106.7|7
1723492450000|2024-08-12 19:54:10|108158.1|108108.1|108158.2|108108.2|108158.6|108108.6|108158.1|108108.1|5
1723492460000|2024-08-12 19:54:20|108159.1|108109.1|108163|108113|108163.7|108113.7|108159.1|108109.1|13
1723492470000|2024-08-12 19:54:30|108162.9|108112.9|108154.5|108104.5|108164.2|108114.2|108154.4|108104.4|26
1723492480000|2024-08-12 19:54:40|108154.2|108104.2|108154.1|108104.1|108154.2|108104.2|108152.6|108102.6|10
1723492490000|2024-08-12 19:54:50|108153.8|108103.8|108154.5|108104.5|108154.7|108104.7|108152.2|108102.2|9
1723492500000|2024-08-12 19:55:00|108155.4|108105.4|108152|108102|108156.3|108106.3|108151.9|108101.9|19
1723492510000|2024-08-12 19:55:10|108152.7|108102.7|108154.5|108104.5|108154.5|108104.5|108152.7|108102.7|14
1723492520000|2024-08-12 19:55:20|108154.4|108104.4|108154.2|108104.2|108154.7|108104.7|108153.8|108103.8|8
1723492530000|2024-08-12 19:55:30|108154.5|108104.5|108155.2|108105.2|108156.2|108106.2|108154.4|108104.4|18
1723492540000|2024-08-12 19:55:40|108155.9|108105.9|108146.5|108096.5|108155.9|108105.9|108146.1|108096.1|24
1723492550000|2024-08-12 19:55:50|108146.6|108096.6|108146.3|108096.3|108146.8|108096.8|108146.3|108096.3|5
1723492560000|2024-08-12 19:56:00|108146.9|108096.9|108144.9|108094.9|108148.6|108098.6|108144.9|108094.9|11
1723492570000|2024-08-12 19:56:10|108145.2|108095.2|108143.7|108093.7|108146|108096|108143.7|108093.7|12
1723492580000|2024-08-12 19:56:20|108143.6|108093.6|108135.8|108085.8|108144.1|108094.1|108134.7|108084.7|19
1723492590000|2024-08-12 19:56:30|108136.1|108086.1|108138.1|108088.1|108138.1|108088.1|108134.8|108084.8|10
1723492600000|2024-08-12 19:56:40|108138.2|108088.2|108137.9|108087.9|108138.2|108088.2|108137.9|108087.9|3
1723492610000|2024-08-12 19:56:50|108137.7|108087.7|108137.6|108087.6|108137.7|108087.7|108137.2|108087.2|7
1723492620000|2024-08-12 19:57:00|108137.3|108087.3|108139.4|108089.4|108139.5|108089.5|108136.9|108086.9|10
1723492630000|2024-08-12 19:57:10|108139|108089|108138.7|108088.7|108139|108089|108138.5|108088.5|6
1723492640000|2024-08-12 19:57:20|108138.3|108088.3|108138.6|108088.6|108138.7|108088.7|108138.3|108088.3|4
1723492650000|2024-08-12 19:57:30|108138.4|108088.4|108140.7|108090.7|108142.6|108092.6|108138.4|108088.4|19
1723492660000|2024-08-12 19:57:40|108140.3|108090.3|108138.7|108088.7|108140.3|108090.3|108138.7|108088.7|8
1723492670000|2024-08-12 19:57:50|108139.1|108089.1|108139.7|108089.7|108139.7|108089.7|108139.1|108089.1|5
1723492680000|2024-08-12 19:58:00|108141.2|108091.2|108135|108085|108141.2|108091.2|108135|108085|19
1723492690000|2024-08-12 19:58:10|108134.6|108084.6|108123.8|108073.8|108134.6|108084.6|108123.8|108073.8|13
1723492700000|2024-08-12 19:58:20|108123.9|108073.9|108126.1|108076.1|108126.1|108076.1|108123.7|108073.7|7
1723492710000|2024-08-12 19:58:30|108125.6|108075.6|108123.4|108073.4|108125.6|108075.6|108123.1|108073.1|11
1723492720000|2024-08-12 19:58:40|108124.3|108074.3|108125.2|108075.2|108125.3|108075.3|108124.3|108074.3|7
1723492730000|2024-08-12 19:58:50|108125.1|108075.1|108126.1|108076.1|108126.1|108076.1|108124.9|108074.9|7
1723492740000|2024-08-12 19:59:00|108126|108076|108124.8|108074.8|108126.5|108076.5|108124.8|108074.8|9
1723492750000|2024-08-12 19:59:10|108124.4|108074.4|108122.6|108072.6|108124.4|108074.4|108122.4|108072.4|9
1723492760000|2024-08-12 19:59:20|108122.5|108072.5|108123.1|108073.1|108123.1|108073.1|108122.5|108072.5|4
1723492770000|2024-08-12 19:59:30|108122.8|108072.8|108121.6|108071.6|108122.8|108072.8|108121.2|108071.2|14
1723492780000|2024-08-12 19:59:40|108121.4|108071.4|108121.9|108071.9|108122|108072|108121.4|108071.4|6
1723492790000|2024-08-12 19:59:50|108122|108072|108126.3|108076.3|108126.3|108076.3|108121.9|108071.9|8
1723492800000|2024-08-12 20:00:00|108127.2|108077.2|108136|108086|108136|108086|108126.9|108076.9|27
1723492810000|2024-08-12 20:00:10|108136.1|108086.1|108137.5|108087.5|108139.4|108089.4|108136.1|108086.1|15
1723492820000|2024-08-12 20:00:20|108137.6|108087.6|108137.3|108087.3|108137.6|108087.6|108137.1|108087.1|5
1723492830000|2024-08-12 20:00:30|108137.7|108087.7|108139.1|108089.1|108139.3|108089.3|108137.7|108087.7|5
1723492840000|2024-08-12 20:00:40|108138.8|108088.8|108138.8|108088.8|108138.8|108088.8|108138.8|108088.8|1
1723492850000|2024-08-12 20:00:50|108139.2|108089.2|108143|108093|108143.6|108093.6|108139.2|108089.2|10
1723492860000|2024-08-12 20:01:00|108142.8|108092.8|108141.7|108091.7|108142.8|108092.8|108141.1|108091.1|7
1723492870000|2024-08-12 20:01:10|108141.4|108091.4|108140.8|108090.8|108141.4|108091.4|108140.7|108090.7|6
1723492880000|2024-08-12 20:01:20|108141|108091|108140.3|108090.3|108141.1|108091.1|108139.9|108089.9|7
1723492890000|2024-08-12 20:01:30|108140.4|108090.4|108139.1|108089.1|108140.4|108090.4|108139.1|108089.1|7
1723492900000|2024-08-12 20:01:40|108139.8|108089.8|108139.5|108089.5|108139.8|108089.8|108139.4|108089.4|7
1723492910000|2024-08-12 20:01:50|108139.6|108089.6|108139.6|108089.6|108139.6|108089.6|108139.6|108089.6|1
1723492920000|2024-08-12 20:02:00|108139.7|108089.7|108139.8|108089.8|108139.8|108089.8|108139.7|108089.7|2
1723492930000|2024-08-12 20:02:10|108140.4|108090.4|108140.4|108090.4|108140.4|108090.4|108140|108090|4
1723492940000|2024-08-12 20:02:20|108140|108090|108140|108090|108140|108090|108140|108090|1
1723492950000|2024-08-12 20:02:30|108140.5|108090.5|108140.9|108090.9|108141.5|108091.5|108140.5|108090.5|6
1723492960000|2024-08-12 20:02:40|108141|108091|108141.5|108091.5|108141.5|108091.5|108141|108091|3
1723492970000|2024-08-12 20:02:50|108141.4|108091.4|108142.3|108092.3|108142.4|108092.4|108141.2|108091.2|8
1723492980000|2024-08-12 20:03:00|108142.1|108092.1|108158.3|108108.3|108158.3|108108.3|108142|108092|16
1723492990000|2024-08-12 20:03:10|108158.4|108108.4|108158.3|108108.3|108158.5|108108.5|108158|108108|7
1723493000000|2024-08-12 20:03:20|108158.8|108108.8|108158.3|108108.3|108158.9|108108.9|108158.3|108108.3|6
1723493010000|2024-08-12 20:03:30|108158.7|108108.7|108158.8|108108.8|108159.2|108109.2|108158.7|108108.7|3
1723493020000|2024-08-12 20:03:40|108158.9|108108.9|108159.3|108109.3|108159.4|108109.4|108158.9|108108.9|5
1723493030000|2024-08-12 20:03:50|108159.4|108109.4|108159.9|108109.9|108160|108110|108159.4|108109.4|8
1723493040000|2024-08-12 20:04:00|108159.6|108109.6|108159.1|108109.1|108159.6|108109.6|108158.9|108108.9|5
1723493050000|2024-08-12 20:04:10|108158.8|108108.8|108158.8|108108.8|108158.8|108108.8|108158.8|108108.8|1
1723493060000|2024-08-12 20:04:20|108158.9|108108.9|108158.9|108108.9|108158.9|108108.9|108158.5|108108.5|7
1723493070000|2024-08-12 20:04:30|108158.5|108108.5|108157.9|108107.9|108158.7|108108.7|108157.9|108107.9|6
1723493080000|2024-08-12 20:04:40|108157.1|108107.1|108157.8|108107.8|108157.8|108107.8|108156.7|108106.7|7
1723493090000|2024-08-12 20:04:50|108158|108108|108158|108108|108158|108108|108158|108108|1
1723493100000|2024-08-12 20:05:00|108157.7|108107.7|108157.5|108107.5|108158|108108|108157.5|108107.5|5
1723493110000|2024-08-12 20:05:10|108158.3|108108.3|108157.7|108107.7|108158.3|108108.3|108157.7|108107.7|3
1723493120000|2024-08-12 20:05:20|108157.8|108107.8|108157.8|108107.8|108157.8|108107.8|108157.2|108107.2|7
1723493130000|2024-08-12 20:05:30|108157.6|108107.6|108158.4|108108.4|108158.4|108108.4|108157.6|108107.6|6
1723493140000|2024-08-12 20:05:40|108158.3|108108.3|108162.3|108112.3|108162.3|108112.3|108158|108108|11
1723493150000|2024-08-12 20:05:50|108162.2|108112.2|108163.4|108113.4|108163.4|108113.4|108162.2|108112.2|7
1723493160000|2024-08-12 20:06:00|108163.2|108113.2|108162.6|108112.6|108163.6|108113.6|108162.6|108112.6|4
1723493170000|2024-08-12 20:06:10|108162.4|108112.4|108179.8|108129.8|108179.8|108129.8|108160.3|108110.3|20
1723493180000|2024-08-12 20:06:20|108180|108130|108179.9|108129.9|108180|108130|108179.8|108129.8|3
1723493190000|2024-08-12 20:06:30|108179.8|108129.8|108181.4|108131.4|108181.7|108131.7|108179.5|108129.5|10
1723493200000|2024-08-12 20:06:40|108181.5|108131.5|108181.9|108131.9|108181.9|108131.9|108181.5|108131.5|4
1723493210000|2024-08-12 20:06:50|108182|108132|108182.1|108132.1|108182.1|108132.1|108182|108132|2
1723493220000|2024-08-12 20:07:00|108181.9|108131.9|108182.7|108132.7|108182.7|108132.7|108181.6|108131.6|5
1723493230000|2024-08-12 20:07:10|108182.9|108132.9|108185|108135|108185|108135|108182.6|108132.6|7
1723493240000|2024-08-12 20:07:20|108185.5|108135.5|108185.7|108135.7|108185.7|108135.7|108185.5|108135.5|2
1723493250000|2024-08-12 20:07:30|108186.1|108136.1|108187.2|108137.2|108187.2|108137.2|108186.1|108136.1|3
1723493260000|2024-08-12 20:07:40|108187|108137|108181.3|108131.3|108187|108137|108180.9|108130.9|10
1723493270000|2024-08-12 20:07:50|108181.4|108131.4|108182.5|108132.5|108182.5|108132.5|108181.4|108131.4|6
1723493280000|2024-08-12 20:08:00|108182.4|108132.4|108181.9|108131.9|108182.7|108132.7|108181.9|108131.9|7
1723493290000|2024-08-12 20:08:10|108181.7|108131.7|108175.9|108125.9|108181.7|108131.7|108175.1|108125.1|10
1723493300000|2024-08-12 20:08:20|108175.6|108125.6|108176.7|108126.7|108177|108127|108172.5|108122.5|9
1723493310000|2024-08-12 20:08:30|108177.3|108127.3|108181.6|108131.6|108181.6|108131.6|108177.3|108127.3|8
1723493320000|2024-08-12 20:08:40|108182.1|108132.1|108184.5|108134.5|108184.5|108134.5|108182.1|108132.1|7
1723493330000|2024-08-12 20:08:50|108184|108134|108184.4|108134.4|108184.4|108134.4|108184|108134|3
1723493340000|2024-08-12 20:09:00|108184.2|108134.2|108184.2|108134.2|108184.2|108134.2|108184.2|108134.2|1
1723493350000|2024-08-12 20:09:10|108183.6|108133.6|108183.8|108133.8|108184.1|108134.1|108183.1|108133.1|7
1723493360000|2024-08-12 20:09:20|108183.7|108133.7|108179.5|108129.5|108183.7|108133.7|108179.5|108129.5|5
1723493370000|2024-08-12 20:09:30|108179.4|108129.4|108179.3|108129.3|108179.4|108129.4|108179.3|108129.3|2
1723493380000|2024-08-12 20:09:40|108179.5|108129.5|108179.4|108129.4|108179.5|108129.5|108179.4|108129.4|2
1723493390000|2024-08-12 20:09:50|108179|108129|108180|108130|108180.2|108130.2|108179|108129|4
1723493400000|2024-08-12 20:10:00|108180.5|108130.5|108181|108131|108181.1|108131.1|108180.5|108130.5|4
1723493410000|2024-08-12 20:10:10|108180.7|108130.7|108180.7|108130.7|108180.7|108130.7|108180.7|108130.7|1
1723493420000|2024-08-12 20:10:20|108180.6|108130.6|108180.3|108130.3|108180.7|108130.7|108179.8|108129.8|5
1723493430000|2024-08-12 20:10:30|108180.8|108130.8|108181.5|108131.5|108182.1|108132.1|108180.8|108130.8|6
1723493440000|2024-08-12 20:10:40|108181.2|108131.2|108181.2|108131.2|108181.2|108131.2|108181.2|108131.2|1
1723493450000|2024-08-12 20:10:50|108181.4|108131.4|108181.3|108131.3|108181.4|108131.4|108181.3|108131.3|4
1723493460000|2024-08-12 20:11:00|108181.2|108131.2|108181.3|108131.3|108181.3|108131.3|108181.2|108131.2|2
1723493470000|2024-08-12 20:11:10|108181.1|108131.1|108181.6|108131.6|108182.9|108132.9|108180.8|108130.8|11
1723493480000|2024-08-12 20:11:20|108181.5|108131.5|108181.6|108131.6|108181.6|108131.6|108181.5|108131.5|2
1723493490000|2024-08-12 20:11:30|108181.7|108131.7|108181.7|108131.7|108181.7|108131.7|108181.7|108131.7|1
1723493500000|2024-08-12 20:11:40|108181.5|108131.5|108182|108132|108182|108132|108181.3|108131.3|5
1723493510000|2024-08-12 20:11:50|108183.3|108133.3|108183.5|108133.5|108183.5|108133.5|108181.7|108131.7|5
1723493520000|2024-08-12 20:12:00|108183.6|108133.6|108182.8|108132.8|108183.8|108133.8|108182.8|108132.8|4
1723493530000|2024-08-12 20:12:10|108183.2|108133.2|108183.5|108133.5|108183.5|108133.5|108182.5|108132.5|10
1723493540000|2024-08-12 20:12:20|108183.3|108133.3|108183.6|108133.6|108183.6|108133.6|108183.3|108133.3|12
1723493550000|2024-08-12 20:12:30|108183.4|108133.4|108183.4|108133.4|108183.5|108133.5|108183.1|108133.1|9
1723493560000|2024-08-12 20:12:40|108183.5|108133.5|108186.2|108136.2|108186.2|108136.2|108183.5|108133.5|5
1723493570000|2024-08-12 20:12:50|108186.4|108136.4|108186.8|108136.8|108187|108137|108186.4|108136.4|4
1723493580000|2024-08-12 20:13:00|108186.9|108136.9|108189.5|108139.5|108189.5|108139.5|108186.9|108136.9|9
1723493590000|2024-08-12 20:13:10|108189.8|108139.8|108191.6|108141.6|108191.6|108141.6|108189.8|108139.8|4
1723493600000|2024-08-12 20:13:20|108192|108142|108192|108142|108194.6|108144.6|108191.2|108141.2|14
1723493610000|2024-08-12 20:13:30|108191.6|108141.6|108192.1|108142.1|108192.1|108142.1|108191|108141|5
1723493620000|2024-08-12 20:13:40|108192|108142|108191|108141|108192|108142|108189.9|108139.9|6
1723493630000|2024-08-12 20:13:50|108190.5|108140.5|108190.9|108140.9|108191.2|108141.2|108190.5|108140.5|4
1723493640000|2024-08-12 20:14:00|108190.6|108140.6|108177|108127|108191.2|108141.2|108177|108127|14
1723493650000|2024-08-12 20:14:10|108176.7|108126.7|108176.8|108126.8|108176.8|108126.8|108176.4|108126.4|4
1723493660000|2024-08-12 20:14:20|108176.5|108126.5|108176.3|108126.3|108176.5|108126.5|108176.3|108126.3|2
1723493670000|2024-08-12 20:14:30|108176.5|108126.5|108170.8|108120.8|108176.5|108126.5|108169.9|108119.9|9
1723493680000|2024-08-12 20:14:40|108170.9|108120.9|108171.9|108121.9|108171.9|108121.9|108170.9|108120.9|4
1723493690000|2024-08-12 20:14:50|108172.2|108122.2|108172.2|108122.2|108172.2|108122.2|108172.2|108122.2|1
1723493700000|2024-08-12 20:15:00|108172.3|108122.3|108173.6|108123.6|108173.6|108123.6|108172.3|108122.3|3
1723493710000|2024-08-12 20:15:10|108173.3|108123.3|108173.4|108123.4|108173.4|108123.4|108173.3|108123.3|2
1723493720000|2024-08-12 20:15:20|108174.2|108124.2|108166.6|108116.6|108174.2|108124.2|108166.6|108116.6|16
1723493730000|2024-08-12 20:15:30|108166.3|108116.3|108166.6|108116.6|108166.6|108116.6|108166.3|108116.3|2
1723493740000|2024-08-12 20:15:40|108166.7|108116.7|108166.9|108116.9|108166.9|108116.9|108166.7|108116.7|5
1723493750000|2024-08-12 20:15:50|108166.7|108116.7|108166.7|108116.7|108166.7|108116.7|108166.7|108116.7|1
1723493760000|2024-08-12 20:16:00|108166.6|108116.6|108168.6|108118.6|108168.6|108118.6|108166.5|108116.5|5
1723493770000|2024-08-12 20:16:10|108168.8|108118.8|108169.3|108119.3|108169.3|108119.3|108168.8|108118.8|3
1723493780000|2024-08-12 20:16:20|108169.2|108119.2|108169.3|108119.3|108169.4|108119.4|108169.2|108119.2|5
1723493790000|2024-08-12 20:16:30|108169.4|108119.4|108169.8|108119.8|108169.8|108119.8|108169.3|108119.3|5
1723493800000|2024-08-12 20:16:40|108169.9|108119.9|108170.1|108120.1|108170.2|108120.2|108169.8|108119.8|4
1723493810000|2024-08-12 20:16:50|108170|108120|108168.7|108118.7|108170|108120|108168.7|108118.7|3
1723493820000|2024-08-12 20:17:00|108168.6|108118.6|108170.4|108120.4|108170.8|108120.8|108168.4|108118.4|7
1723493830000|2024-08-12 20:17:10|108170.1|108120.1|108170.9|108120.9|108170.9|108120.9|108170.1|108120.1|4
1723493840000|2024-08-12 20:17:20|108171|108121|108172.5|108122.5|108172.5|108122.5|108171|108121|3
1723493850000|2024-08-12 20:17:30|108171.8|108121.8|108170.9|108120.9|108171.9|108121.9|108170.9|108120.9|8
1723493860000|2024-08-12 20:17:40|108170|108120|108170.3|108120.3|108170.3|108120.3|108170|108120|3
1723493870000|2024-08-12 20:17:50|108170.4|108120.4|108175.3|108125.3|108175.3|108125.3|108170.4|108120.4|11
1723493880000|2024-08-12 20:18:00|108175.5|108125.5|108177.2|108127.2|108177.2|108127.2|108175.5|108125.5|4
1723493890000|2024-08-12 20:18:10|108177.3|108127.3|108178.1|108128.1|108178.1|108128.1|108177.3|108127.3|4
1723493900000|2024-08-12 20:18:20|108178.3|108128.3|108178.4|108128.4|108179.1|108129.1|108178.3|108128.3|5
1723493910000|2024-08-12 20:18:30|108178.3|108128.3|108178.6|108128.6|108178.8|108128.8|108178.3|108128.3|3
1723493920000|2024-08-12 20:18:40|108178.5|108128.5|108176.7|108126.7|108178.5|108128.5|108176.7|108126.7|6
1723493930000|2024-08-12 20:18:50|108176.6|108126.6|108173.8|108123.8|108176.6|108126.6|108173.8|108123.8|9
1723493940000|2024-08-12 20:19:00|108173.6|108123.6|108173.5|108123.5|108173.6|108123.6|108172.7|108122.7|6
1723493950000|2024-08-12 20:19:10|108173.3|108123.3|108173.3|108123.3|108173.3|108123.3|108173.3|108123.3|1
1723493960000|2024-08-12 20:19:20|108172.9|108122.9|108172.9|108122.9|108172.9|108122.9|108172.9|108122.9|1
1723493970000|2024-08-12 20:19:30|108174.1|108124.1|108177.1|108127.1|108177.4|108127.4|108174.1|108124.1|5
1723493980000|2024-08-12 20:19:40|108177|108127|108176.7|108126.7|108177.9|108127.9|108173.2|108123.2|14
1723493990000|2024-08-12 20:19:50|108176.6|108126.6|108178.2|108128.2|108178.6|108128.6|108176.6|108126.6|7
1723494000000|2024-08-12 20:20:00|108177.7|108127.7|108177.9|108127.9|108178.5|108128.5|108177.7|108127.7|7
1723494010000|2024-08-12 20:20:10|108178.9|108128.9|108182.4|108132.4|108182.4|108132.4|108178.9|108128.9|5
1723494020000|2024-08-12 20:20:20|108182.2|108132.2|108182|108132|108182.6|108132.6|108182|108132|4
1723494030000|2024-08-12 20:20:30|108181.9|108131.9|108182|108132|108182|108132|108181.9|108131.9|2
1723494040000|2024-08-12 20:20:40|108181.6|108131.6|108182|108132|108182|108132|108181.3|108131.3|5
1723494050000|2024-08-12 20:20:50|108183.2|108133.2|108183.5|108133.5|108183.5|108133.5|108183.1|108133.1|4
1723494060000|2024-08-12 20:21:00|108183.4|108133.4|108183.4|108133.4|108183.4|108133.4|108183.4|108133.4|1
1723494070000|2024-08-12 20:21:10|108183.3|108133.3|108181.8|108131.8|108183.3|108133.3|108181.8|108131.8|4
1723494080000|2024-08-12 20:21:20|108181.9|108131.9|108182.2|108132.2|108182.6|108132.6|108179.7|108129.7|14
1723494090000|2024-08-12 20:21:30|108182.1|108132.1|108182|108132|108182.1|108132.1|108182|108132|2
1723494100000|2024-08-12 20:21:40|108182.1|108132.1|108182.1|108132.1|108183.3|108133.3|108182|108132|6
1723494110000|2024-08-12 20:21:50|108182.2|108132.2|108181.9|108131.9|108182.2|108132.2|108181.9|108131.9|2
1723494120000|2024-08-12 20:22:00|108180.7|108130.7|108180.6|108130.6|108182.5|108132.5|108180.6|108130.6|5
1723494130000|2024-08-12 20:22:10|108180.7|108130.7|108181|108131|108181|108131|108180.7|108130.7|5
1723494140000|2024-08-12 20:22:20|108181.1|108131.1|108181|108131|108181.1|108131.1|108181|108131|2
1723494150000|2024-08-12 20:22:30|108181.9|108131.9|108181.1|108131.1|108182.5|108132.5|108181|108131|5
1723494160000|2024-08-12 20:22:40|108181.2|108131.2|108181.9|108131.9|108181.9|108131.9|108181.2|108131.2|4
1723494170000|2024-08-12 20:22:50|108182|108132|108182.1|108132.1|108182.8|108132.8|108182|108132|5
1723494180000|2024-08-12 20:23:00|108181.8|108131.8|108181.8|108131.8|108181.8|108131.8|108181.8|108131.8|1
1723494190000|2024-08-12 20:23:10|108181.7|108131.7|108181.6|108131.6|108181.8|108131.8|108181.5|108131.5|4
1723494200000|2024-08-12 20:23:20|108181.7|108131.7|108183|108133|108183|108133|108181.7|108131.7|2
1723494210000|2024-08-12 20:23:30|108182.9|108132.9|108182.7|108132.7|108183.7|108133.7|108182.7|108132.7|5
1723494220000|2024-08-12 20:23:40|108182.3|108132.3|108180.2|108130.2|108182.3|108132.3|108179.7|108129.7|11
1723494230000|2024-08-12 20:23:50|108180.1|108130.1|108178|108128|108180.2|108130.2|108178|108128|5
1723494240000|2024-08-12 20:24:00|108177.3|108127.3|108177.7|108127.7|108177.7|108127.7|108177.3|108127.3|3
1723494250000|2024-08-12 20:24:10|108177.6|108127.6|108177.8|108127.8|108177.8|108127.8|108177.4|108127.4|4
1723494260000|2024-08-12 20:24:20|108178.1|108128.1|108178.1|108128.1|108178.1|108128.1|108177.9|108127.9|3
1723494270000|2024-08-12 20:24:30|108179.5|108129.5|108179.1|108129.1|108179.5|108129.5|108179.1|108129.1|4
1723494280000|2024-08-12 20:24:40|108178.8|108128.8|108177.7|108127.7|108178.9|108128.9|108177.7|108127.7|4
1723494290000|2024-08-12 20:24:50|108177.6|108127.6|108177.6|108127.6|108177.6|108127.6|108177.6|108127.6|1
1723494300000|2024-08-12 20:25:00|108178.1|108128.1|108178.5|108128.5|108178.5|108128.5|108178.1|108128.1|2
1723494310000|2024-08-12 20:25:10|108178.8|108128.8|108178.6|108128.6|108178.8|108128.8|108178.3|108128.3|6
1723494320000|2024-08-12 20:25:20|108179|108129|108182.2|108132.2|108183.2|108133.2|108179|108129|7
1723494330000|2024-08-12 20:25:30|108182.3|108132.3|108182.3|108132.3|108182.3|108132.3|108182.3|108132.3|1
1723494340000|2024-08-12 20:25:40|108182.2|108132.2|108179.4|108129.4|108182.2|108132.2|108178.8|108128.8|9
1723494350000|2024-08-12 20:25:50|108179.7|108129.7|108180.7|108130.7|108181.2|108131.2|108179.7|108129.7|10
1723494360000|2024-08-12 20:26:00|108181|108131|108180.7|108130.7|108181|108131|108180.7|108130.7|5
1723494370000|2024-08-12 20:26:10|108180.8|108130.8|108182.3|108132.3|108182.3|108132.3|108180.4|108130.4|4
1723494380000|2024-08-12 20:26:20|108182.2|108132.2|108182.2|108132.2|108182.3|108132.3|108182.2|108132.2|3
1723494390000|2024-08-12 20:26:30|108182.3|108132.3|108182.2|108132.2|108182.3|108132.3|108182.1|108132.1|4
1723494400000|2024-08-12 20:26:40|108182.3|108132.3|108186.1|108136.1|108186.1|108136.1|108181.9|108131.9|8
1723494410000|2024-08-12 20:26:50|108186|108136|108186.4|108136.4|108186.5|108136.5|108186|108136|3
1723494420000|2024-08-12 20:27:00|108186.3|108136.3|108187.4|108137.4|108187.4|108137.4|108186.3|108136.3|3
1723494430000|2024-08-12 20:27:10|108187.1|108137.1|108186.7|108136.7|108187.3|108137.3|108186.7|108136.7|4
1723494440000|2024-08-12 20:27:20|108186.8|108136.8|108187.2|108137.2|108187.2|108137.2|108186.8|108136.8|2
1723494450000|2024-08-12 20:27:30|108187.3|108137.3|108188|108138|108188.2|108138.2|108187.3|108137.3|6
1723494460000|2024-08-12 20:27:40|108188.1|108138.1|108189.1|108139.1|108189.1|108139.1|108188.1|108138.1|3
1723494470000|2024-08-12 20:27:50|108189|108139|108189.1|108139.1|108189.1|108139.1|108189|108139|2
1723494480000|2024-08-12 20:28:00|108190.3|108140.3|108191.2|108141.2|108191.2|108141.2|108190.2|108140.2|4
1723494490000|2024-08-12 20:28:10|108191.6|108141.6|108193.2|108143.2|108193.2|108143.2|108191.6|108141.6|2
1723494500000|2024-08-12 20:28:20|108193.1|108143.1|108192.9|108142.9|108193.1|108143.1|108192.9|108142.9|3
1723494510000|2024-08-12 20:28:30|108193.4|108143.4|108195.9|108145.9|108195.9|108145.9|108193|108143|6
1723494520000|2024-08-12 20:28:40|108195.6|108145.6|108197.3|108147.3|108197.3|108147.3|108195.6|108145.6|6
1723494530000|2024-08-12 20:28:50|108197.1|108147.1|108197.2|108147.2|108197.2|108147.2|108197.1|108147.1|2
1723494540000|2024-08-12 20:29:00|108196.9|108146.9|108196.6|108146.6|108197|108147|108196.4|108146.4|6
1723494550000|2024-08-12 20:29:10|108196.7|108146.7|108196.3|108146.3|108196.7|108146.7|108196.2|108146.2|8
1723494560000|2024-08-12 20:29:20|108196.4|108146.4|108196.3|108146.3|108196.4|108146.4|108196.3|108146.3|2
1723494570000|2024-08-12 20:29:30|108196.4|108146.4|108192.9|108142.9|108196.5|108146.5|108192.9|108142.9|7
1723494580000|2024-08-12 20:29:40|108193.4|108143.4|108198.8|108148.8|108198.8|108148.8|108193.4|108143.4|5
1723494590000|2024-08-12 20:29:50|108199|108149|108199.2|108149.2|108199.2|108149.2|108199|108149|2
1723494600000|2024-08-12 20:30:00|108201.5|108151.5|108203.3|108153.3|108205.8|108155.8|108199.5|108149.5|26
1723494610000|2024-08-12 20:30:10|108202.9|108152.9|108202|108152|108203.3|108153.3|108201.1|108151.1|14
1723494620000|2024-08-12 20:30:20|108201.9|108151.9|108202|108152|108202.3|108152.3|108201.7|108151.7|11
1723494630000|2024-08-12 20:30:30|108202.2|108152.2|108200.6|108150.6|108202.4|108152.4|108200.6|108150.6|5
1723494640000|2024-08-12 20:30:40|108200.7|108150.7|108200.4|108150.4|108200.7|108150.7|108200.1|108150.1|5
1723494650000|2024-08-12 20:30:50|108200|108150|108195.1|108145.1|108200.5|108150.5|108194.2|108144.2|19
1723494660000|2024-08-12 20:31:00|108195|108145|108195.3|108145.3|108195.3|108145.3|108195|108145|3
1723494670000|2024-08-12 20:31:10|108195.2|108145.2|108192.3|108142.3|108195.2|108145.2|108192.2|108142.2|11
1723494680000|2024-08-12 20:31:20|108192|108142|108192.1|108142.1|108192.1|108142.1|108192|108142|2
1723494690000|2024-08-12 20:31:30|108192|108142|108192.1|108142.1|108192.1|108142.1|108192|108142|2
1723494700000|2024-08-12 20:31:40|108191.5|108141.5|108191.2|108141.2|108191.5|108141.5|108191.2|108141.2|2
1723494710000|2024-08-12 20:31:50|108191.7|108141.7|108189.5|108139.5|108192.2|108142.2|108189.5|108139.5|6
1723494720000|2024-08-12 20:32:00|108189.6|108139.6|108188.5|108138.5|108191|108141|108188.3|108138.3|14
1723494730000|2024-08-12 20:32:10|108188.3|108138.3|108188|108138|108188.3|108138.3|108187.9|108137.9|4
1723494740000|2024-08-12 20:32:20|108187.9|108137.9|108188.1|108138.1|108188.1|108138.1|108187.9|108137.9|2
1723494750000|2024-08-12 20:32:30|108187.9|108137.9|108187.9|108137.9|108187.9|108137.9|108187.9|108137.9|1
1723494760000|2024-08-12 20:32:40|108187.7|108137.7|108187.9|108137.9|108188.1|108138.1|108187.7|108137.7|5
1723494770000|2024-08-12 20:32:50|108188.2|108138.2|108188.7|108138.7|108190|108140|108187.9|108137.9|10
1723494780000|2024-08-12 20:33:00|108190|108140|108180|108130|108190|108140|108178.5|108128.5|33
1723494790000|2024-08-12 20:33:10|108179.5|108129.5|108179.5|108129.5|108180.1|108130.1|108177.7|108127.7|13
1723494800000|2024-08-12 20:33:20|108179.3|108129.3|108177.7|108127.7|108179.3|108129.3|108176.9|108126.9|19
1723494810000|2024-08-12 20:33:30|108178.1|108128.1|108178|108128|108178.4|108128.4|108177.6|108127.6|14
1723494820000|2024-08-12 20:33:40|108177.9|108127.9|108178.7|108128.7|108179.8|108129.8|108177.9|108127.9|18
1723494830000|2024-08-12 20:33:50|108179.1|108129.1|108179.1|108129.1|108179.2|108129.2|108178.6|108128.6|16
1723494840000|2024-08-12 20:34:00|108179.2|108129.2|108180.4|108130.4|108181.7|108131.7|108178.7|108128.7|22
1723494850000|2024-08-12 20:34:10|108181|108131|108180|108130|108181|108131|108179.9|108129.9|13
1723494860000|2024-08-12 20:34:20|108180.8|108130.8|108180|108130|108180.9|108130.9|108179.9|108129.9|14
1723494870000|2024-08-12 20:34:30|108181.2|108131.2|108180.4|108130.4|108181.9|108131.9|108179.9|108129.9|15
1723494880000|2024-08-12 20:34:40|108180.6|108130.6|108180.8|108130.8|108181.1|108131.1|108177.2|108127.2|19
1723494890000|2024-08-12 20:34:50|108181|108131|108180.8|108130.8|108181|108131|108180.7|108130.7|4
1723494900000|2024-08-12 20:35:00|108177.7|108127.7|108177.4|108127.4|108178.1|108128.1|108176.9|108126.9|13
1723494910000|2024-08-12 20:35:10|108176.9|108126.9|108168.3|108118.3|108178.4|108128.4|108167.1|108117.1|36
1723494920000|2024-08-12 20:35:20|108168.1|108118.1|108163.2|108113.2|108168.8|108118.8|108163.1|108113.1|18
1723494930000|2024-08-12 20:35:30|108162.8|108112.8|108161.4|108111.4|108163.2|108113.2|108161.4|108111.4|7
1723494940000|2024-08-12 20:35:40|108161.5|108111.5|108160.7|108110.7|108161.7|108111.7|108160.6|108110.6|17
1723494950000|2024-08-12 20:35:50|108161.7|108111.7|108160.3|108110.3|108161.7|108111.7|108160.2|108110.2|10
1723494960000|2024-08-12 20:36:00|108159.9|108109.9|108159.8|108109.8|108160.4|108110.4|108159.5|108109.5|10
1723494970000|2024-08-12 20:36:10|108159.4|108109.4|108159.2|108109.2|108159.7|108109.7|108159.1|108109.1|7
1723494980000|2024-08-12 20:36:20|108159.4|108109.4|108159.3|108109.3|108159.4|108109.4|108159.3|108109.3|2
1723494990000|2024-08-12 20:36:30|108159.2|108109.2|108160.4|108110.4|108160.4|108110.4|108159.2|108109.2|5
1723495000000|2024-08-12 20:36:40|108160.3|108110.3|108160.9|108110.9|108160.9|108110.9|108160.2|108110.2|6
1723495010000|2024-08-12 20:36:50|108162.2|108112.2|108162.1|108112.1|108162.2|108112.2|108162.1|108112.1|2
1723495020000|2024-08-12 20:37:00|108162|108112|108161.4|108111.4|108162|108112|108161.3|108111.3|4
1723495030000|2024-08-12 20:37:10|108161.5|108111.5|108161.6|108111.6|108164.5|108114.5|108158.3|108108.3|10
1723495040000|2024-08-12 20:37:20|108161.3|108111.3|108160.8|108110.8|108162.6|108112.6|108160.5|108110.5|9
1723495050000|2024-08-12 20:37:30|108160.7|108110.7|108160.6|108110.6|108160.7|108110.7|108160.6|108110.6|2
1723495060000|2024-08-12 20:37:40|108160.5|108110.5|108160.3|108110.3|108160.5|108110.5|108158.7|108108.7|6
1723495070000|2024-08-12 20:37:50|108160.2|108110.2|108160.7|108110.7|108161|108111|108160.2|108110.2|5
1723495080000|2024-08-12 20:38:00|108159.6|108109.6|108158.1|108108.1|108159.6|108109.6|108155.1|108105.1|15
1723495090000|2024-08-12 20:38:10|108158.2|108108.2|108158.2|108108.2|108158.2|108108.2|108158.2|108108.2|1
1723495100000|2024-08-12 20:38:20|108158.1|108108.1|108157.7|108107.7|108158.1|108108.1|108157.6|108107.6|5
1723495110000|2024-08-12 20:38:30|108157.9|108107.9|108158.1|108108.1|108158.1|108108.1|108157.7|108107.7|4
1723495120000|2024-08-12 20:38:40|108158|108108|108157.8|108107.8|108158.5|108108.5|108157.8|108107.8|4
1723495130000|2024-08-12 20:38:50|108157.6|108107.6|108158.5|108108.5|108160.6|108110.6|108157|108107|13
1723495140000|2024-08-12 20:39:00|108158.9|108108.9|108158.5|108108.5|108158.9|108108.9|108158.5|108108.5|8
1723495150000|2024-08-12 20:39:10|108158.3|108108.3|108158.3|108108.3|108158.3|108108.3|108158.3|108108.3|1
1723495160000|2024-08-12 20:39:20|108157.3|108107.3|108157.1|108107.1|108157.3|108107.3|108157|108107|3
1723495180000|2024-08-12 20:39:40|108157.2|108107.2|108161.4|108111.4|108161.9|108111.9|108157.1|108107.1|9
1723495190000|2024-08-12 20:39:50|108161.3|108111.3|108161.3|108111.3|108161.4|108111.4|108161.3|108111.3|3
1723495200000|2024-08-12 20:40:00|108161.8|108111.8|108160.7|108110.7|108161.8|108111.8|108160.7|108110.7|2
1723495210000|2024-08-12 20:40:10|108160.8|108110.8|108159.6|108109.6|108160.8|108110.8|108159.6|108109.6|7
1723495220000|2024-08-12 20:40:20|108159.5|108109.5|108158.9|108108.9|108159.5|108109.5|108158.9|108108.9|4
1723495230000|2024-08-12 20:40:30|108158.4|108108.4|108158.5|108108.5|108158.5|108108.5|108158|108108|5
1723495240000|2024-08-12 20:40:40|108158.2|108108.2|108158|108108|108158.7|108108.7|108157|108107|9
1723495250000|2024-08-12 20:40:50|108157.9|108107.9|108162.8|108112.8|108163.1|108113.1|108157.9|108107.9|9
1723495260000|2024-08-12 20:41:00|108162.5|108112.5|108160.6|108110.6|108162.9|108112.9|108160.3|108110.3|6
1723495270000|2024-08-12 20:41:10|108160.5|108110.5|108160.2|108110.2|108160.8|108110.8|108160.2|108110.2|6
1723495280000|2024-08-12 20:41:20|108160.3|108110.3|108160.7|108110.7|108162.6|108112.6|108160.3|108110.3|19
1723495290000|2024-08-12 20:41:30|108160.3|108110.3|108157.4|108107.4|108160.3|108110.3|108157.4|108107.4|9
1723495300000|2024-08-12 20:41:40|108157.3|108107.3|108158.5|108108.5|108159.4|108109.4|108155.4|108105.4|29
1723495310000|2024-08-12 20:41:50|108159.4|108109.4|108159.5|108109.5|108159.6|108109.6|108159.4|108109.4|3
1723495320000|2024-08-12 20:42:00|108159.4|108109.4|108158.6|108108.6|108159.4|108109.4|108158.4|108108.4|5
1723495330000|2024-08-12 20:42:10|108158.2|108108.2|108158.1|108108.1|108158.2|108108.2|108157.6|108107.6|12
1723495340000|2024-08-12 20:42:20|108158|108108|108158.1|108108.1|108158.1|108108.1|108157.7|108107.7|4
1723495350000|2024-08-12 20:42:30|108158|108108|108157.8|108107.8|108158.1|108108.1|108157.4|108107.4|8
1723495360000|2024-08-12 20:42:40|108158.2|108108.2|108157.8|108107.8|108158.2|108108.2|108157.2|108107.2|6
1723495370000|2024-08-12 20:42:50|108156.5|108106.5|108156.8|108106.8|108156.8|108106.8|108155.5|108105.5|16
1723495380000|2024-08-12 20:43:00|108156.5|108106.5|108155.2|108105.2|108156.8|108106.8|108151.8|108101.8|33
1723495390000|2024-08-12 20:43:10|108154.8|108104.8|108154.1|108104.1|108155.2|108105.2|108153.5|108103.5|13
1723495400000|2024-08-12 20:43:20|108154.2|108104.2|108151.2|108101.2|108154.2|108104.2|108150.3|108100.3|23
1723495410000|2024-08-12 20:43:30|108150.9|108100.9|108151.2|108101.2|108151.6|108101.6|108150.7|108100.7|10
1723495420000|2024-08-12 20:43:40|108151|108101|108152.1|108102.1|108153.7|108103.7|108151|108101|28
1723495430000|2024-08-12 20:43:50|108151.6|108101.6|108152.1|108102.1|108154|108104|108151.3|108101.3|7
1723495440000|2024-08-12 20:44:00|108152.7|108102.7|108153.7|108103.7|108155.1|108105.1|108152.4|108102.4|15
1723495450000|2024-08-12 20:44:10|108153.8|108103.8|108154.6|108104.6|108154.7|108104.7|108153.8|108103.8|4
1723495460000|2024-08-12 20:44:20|108154.7|108104.7|108154.5|108104.5|108154.7|108104.7|108154.5|108104.5|3
1723495470000|2024-08-12 20:44:30|108154.8|108104.8|108154.3|108104.3|108155.3|108105.3|108154.3|108104.3|7
1723495480000|2024-08-12 20:44:40|108154.2|108104.2|108154.3|108104.3|108154.3|108104.3|108154.2|108104.2|4
1723495490000|2024-08-12 20:44:50|108153.5|108103.5|108154.2|108104.2|108154.6|108104.6|108153.5|108103.5|6
1723495500000|2024-08-12 20:45:00|108154.5|108104.5|108154.2|108104.2|108154.5|108104.5|108154|108104|6
1723495510000|2024-08-12 20:45:10|108154.3|108104.3|108155.3|108105.3|108155.3|108105.3|108154.2|108104.2|6
1723495520000|2024-08-12 20:45:20|108155.2|108105.2|108155.3|108105.3|108155.3|108105.3|108155.2|108105.2|2
1723495530000|2024-08-12 20:45:30|108155.4|108105.4|108156|108106|108156|108106|108155.3|108105.3|3
1723495540000|2024-08-12 20:45:40|108156.1|108106.1|108156.1|108106.1|108156.1|108106.1|108156.1|108106.1|1
1723495550000|2024-08-12 20:45:50|108155.1|108105.1|108155|108105|108155.1|108105.1|108155|108105|2
1723495560000|2024-08-12 20:46:00|108155.6|108105.6|108155.2|108105.2|108156.4|108106.4|108155.2|108105.2|8
1723495570000|2024-08-12 20:46:10|108155.1|108105.1|108155.6|108105.6|108155.7|108105.7|108154.4|108104.4|4
1723495580000|2024-08-12 20:46:20|108155.1|108105.1|108156.2|108106.2|108157.1|108107.1|108155.1|108105.1|7
1723495590000|2024-08-12 20:46:30|108156.6|108106.6|108156.5|108106.5|108156.6|108106.6|108156.5|108106.5|2
1723495610000|2024-08-12 20:46:50|108156.1|108106.1|108156.1|108106.1|108156.1|108106.1|108156.1|108106.1|1
1723495620000|2024-08-12 20:47:00|108156.7|108106.7|108157.1|108107.1|108158.5|108108.5|108156.7|108106.7|9
1723495630000|2024-08-12 20:47:10|108157.8|108107.8|108157.6|108107.6|108157.8|108107.8|108156.4|108106.4|7
1723495640000|2024-08-12 20:47:20|108157.5|108107.5|108156.6|108106.6|108157.5|108107.5|108156.6|108106.6|5
1723495660000|2024-08-12 20:47:40|108156.2|108106.2|108155.9|108105.9|108156.3|108106.3|108155.9|108105.9|3
1723495670000|2024-08-12 20:47:50|108155.5|108105.5|108154.8|108104.8|108155.5|108105.5|108154.7|108104.7|5
1723495680000|2024-08-12 20:48:00|108154.7|108104.7|108154.8|108104.8|108154.8|108104.8|108154.7|108104.7|2
1723495690000|2024-08-12 20:48:10|108154.7|108104.7|108152.1|108102.1|108154.8|108104.8|108151.5|108101.5|10
1723495700000|2024-08-12 20:48:20|108152|108102|108153.5|108103.5|108153.5|108103.5|108151.9|108101.9|12
1723495710000|2024-08-12 20:48:30|108153.9|108103.9|108153.8|108103.8|108154.2|108104.2|108153.8|108103.8|4
1723495720000|2024-08-12 20:48:40|108153.7|108103.7|108155.4|108105.4|108160.4|108110.4|108153.2|108103.2|14
1723495730000|2024-08-12 20:48:50|108155.6|108105.6|108156.6|108106.6|108158.2|108108.2|108153.8|108103.8|14
1723495740000|2024-08-12 20:49:00|108156.5|108106.5|108154|108104|108157.6|108107.6|108154|108104|10
1723495750000|2024-08-12 20:49:10|108155.8|108105.8|108155.1|108105.1|108156.9|108106.9|108154.2|108104.2|23
1723495760000|2024-08-12 20:49:20|108154.5|108104.5|108155.2|108105.2|108155.5|108105.5|108154.2|108104.2|6
1723495770000|2024-08-12 20:49:30|108155.6|108105.6|108155.4|108105.4|108159.8|108109.8|108154.7|108104.7|21
1723495780000|2024-08-12 20:49:40|108155.7|108105.7|108155.9|108105.9|108156.5|108106.5|108155.2|108105.2|7
1723495790000|2024-08-12 20:49:50|108155.8|108105.8|108155.6|108105.6|108155.8|108105.8|108155.4|108105.4|5
1723495800000|2024-08-12 20:50:00|108155.5|108105.5|108154.5|108104.5|108155.5|108105.5|108154.1|108104.1|9
1723495810000|2024-08-12 20:50:10|108154.1|108104.1|108156.9|108106.9|108156.9|108106.9|108154.1|108104.1|7
1723495820000|2024-08-12 20:50:20|108157|108107|108156.9|108106.9|108157|108107|108156.9|108106.9|4
1723495830000|2024-08-12 20:50:30|108156.6|108106.6|108158.2|108108.2|108158.2|108108.2|108155.2|108105.2|12
1723495840000|2024-08-12 20:50:40|108158.1|108108.1|108158.3|108108.3|108158.3|108108.3|108158.1|108108.1|2
1723495850000|2024-08-12 20:50:50|108157.9|108107.9|108157.9|108107.9|108157.9|108107.9|108157.9|108107.9|1
1723495860000|2024-08-12 20:51:00|108158.3|108108.3|108158.3|108108.3|108158.4|108108.4|108157|108107|9
1723495870000|2024-08-12 20:51:10|108158.8|108108.8|108158.6|108108.6|108158.8|108108.8|108158.5|108108.5|4
1723495880000|2024-08-12 20:51:20|108158.5|108108.5|108158.2|108108.2|108158.5|108108.5|108158.2|108108.2|2
1723495890000|2024-08-12 20:51:30|108156.5|108106.5|108157.2|108107.2|108157.2|108107.2|108155.4|108105.4|11
1723495900000|2024-08-12 20:51:40|108156.9|108106.9|108157|108107|108157|108107|108156.9|108106.9|2
1723495910000|2024-08-12 20:51:50|108156.9|108106.9|108156.9|108106.9|108156.9|108106.9|108156.9|108106.9|1
1723495920000|2024-08-12 20:52:00|108156.6|108106.6|108158.1|108108.1|108158.6|108108.6|108154.7|108104.7|16
1723495930000|2024-08-12 20:52:10|108158|108108|108155.4|108105.4|108158|108108|108155.4|108105.4|8
1723495940000|2024-08-12 20:52:20|108155.5|108105.5|108157.4|108107.4|108157.7|108107.7|108155.5|108105.5|5
1723495950000|2024-08-12 20:52:30|108158.1|108108.1|108157.6|108107.6|108158.9|108108.9|108157.6|108107.6|8
1723495960000|2024-08-12 20:52:40|108158.4|108108.4|108158.9|108108.9|108159.3|108109.3|108158.4|108108.4|5
1723495970000|2024-08-12 20:52:50|108158.8|108108.8|108157.4|108107.4|108158.8|108108.8|108157.4|108107.4|5
1723495980000|2024-08-12 20:53:00|108157.6|108107.6|108158.4|108108.4|108158.4|108108.4|108156.1|108106.1|9
1723495990000|2024-08-12 20:53:10|108158.7|108108.7|108159.4|108109.4|108159.4|108109.4|108158.7|108108.7|3
1723496000000|2024-08-12 20:53:20|108159.5|108109.5|108158.6|108108.6|108159.5|108109.5|108156.7|108106.7|14
1723496010000|2024-08-12 20:53:30|108159.2|108109.2|108161.4|108111.4|108163.1|108113.1|108159.2|108109.2|9
1723496020000|2024-08-12 20:53:40|108161.3|108111.3|108161.5|108111.5|108161.5|108111.5|108161|108111|4
1723496030000|2024-08-12 20:53:50|108162|108112|108160.6|108110.6|108162|108112|108160.6|108110.6|5
1723496040000|2024-08-12 20:54:00|108161.1|108111.1|108164.1|108114.1|108164.1|108114.1|108161.1|108111.1|6
1723496050000|2024-08-12 20:54:10|108163.8|108113.8|108162.4|108112.4|108163.8|108113.8|108162.4|108112.4|5
1723496060000|2024-08-12 20:54:20|108162.3|108112.3|108163.9|108113.9|108163.9|108113.9|108162.3|108112.3|5
1723496070000|2024-08-12 20:54:30|108163.1|108113.1|108165.3|108115.3|108165.3|108115.3|108161.8|108111.8|14
1723496080000|2024-08-12 20:54:40|108164.9|108114.9|108165.2|108115.2|108166|108116|108164.9|108114.9|5
1723496090000|2024-08-12 20:54:50|108165.1|108115.1|108165.6|108115.6|108165.6|108115.6|108164.8|108114.8|7
1723496100000|2024-08-12 20:55:00|108165.3|108115.3|108151.1|108101.1|108186.4|108115.3|108137.3|108046.4|58
1723496110000|2024-08-12 20:55:10|108148.7|108098.7|108130.8|108080.8|108170.1|108100.2|108129.9|108033.9|26
1723496120000|2024-08-12 20:55:20|108130.7|108080.7|108129.5|108079.5|108130.8|108080.8|108129.1|108079.1|5
1723496130000|2024-08-12 20:55:30|108129.3|108079.3|108128.4|108078.4|108129.3|108079.3|108128.4|108078.4|4
1723496140000|2024-08-12 20:55:40|108128.5|108078.5|108125.7|108075.7|108128.5|108078.5|108125.7|108075.7|8
1723496150000|2024-08-12 20:55:50|108125.6|108075.6|108125.6|108075.6|108125.6|108075.6|108125.6|108075.6|1
1723496160000|2024-08-12 20:56:00|108125.5|108075.5|108128.3|108078.3|108128.3|108078.3|108125.5|108075.5|5
1723496170000|2024-08-12 20:56:10|108128|108078|108125.3|108075.3|108128.2|108078.2|108125.3|108075.3|6
1723496180000|2024-08-12 20:56:20|108125.4|108075.4|108124.7|108074.7|108126|108076|108124.7|108074.7|7
1723496190000|2024-08-12 20:56:30|108124.8|108074.8|108123.8|108073.8|108124.9|108074.9|108123.8|108073.8|5
1723496200000|2024-08-12 20:56:40|108122.8|108072.8|108125|108075|108125|108075|108122.8|108072.8|2
1723496210000|2024-08-12 20:56:50|108124.9|108074.9|108125.2|108075.2|108125.2|108075.2|108124.7|108074.7|5
1723496220000|2024-08-12 20:57:00|108125.6|108075.6|108125|108075|108128.8|108078.8|108125|108075|7
1723496230000|2024-08-12 20:57:10|108125.1|108075.1|108164.8|108036.3|108164.8|108075.6|108124.2|108036.3|6
1723496240000|2024-08-12 20:57:20|108125.6|108075.6|108160|108018.1|108176|108079.6|108119.6|107988.5|42
1723496250000|2024-08-12 20:57:30|108158.1|108014.3|108158.8|108019.6|108158.8|108019.6|108157.6|108014.3|7
1723496260000|2024-08-12 20:57:40|108159|108019.5|108159.5|108019.9|108159.5|108020.5|108158.6|108017.1|11
1723496270000|2024-08-12 20:57:50|108159.4|108016.8|108153|108022|108159.4|108022|108152.7|108016.8|13
1723496280000|2024-08-12 20:58:00|108156.2|108020.5|108156.5|108018.7|108157|108020.8|108154.4|108018.7|9
1723496290000|2024-08-12 20:58:10|108154.4|108017.2|108150.9|108015.3|108154.4|108017.2|108150.9|108012.2|11
1723496300000|2024-08-12 20:58:20|108150|108014.9|108146.2|108017.9|108150.8|108017.9|108145.3|108009.9|13
1723496310000|2024-08-12 20:58:30|108145.7|108017.4|108144|108016.2|108145.7|108017.6|108142.7|108013.9|7
1723496320000|2024-08-12 20:58:40|108142.7|108013.3|108106|108056|108143.7|108056|108106|108013.3|11
1723496330000|2024-08-12 20:58:50|108106.2|108056.2|108106.2|108056.2|108106.2|108056.2|108103.7|108053.7|6
1723496340000|2024-08-12 20:59:00|108106.5|108056.5|108106.2|108056.2|108106.5|108056.5|108106.2|108056.2|2
1723496350000|2024-08-12 20:59:10|108106.3|108056.3|108106.2|108056.2|108144.2|108056.6|108106.2|108018.7|6
1723496360000|2024-08-12 20:59:20|108108|108058|108106.8|108056.8|108108|108058|108106.2|108056.2|5
1723496370000|2024-08-12 20:59:30|108152.7|108012.1|108158.5|108015.8|108160.5|108017.6|108151.8|108012.1|19
1723496380000|2024-08-12 20:59:40|108157.2|108015.5|108157.2|108015.5|108157.2|108015.5|108157.2|108015.5|1
1723496390000|2024-08-12 20:59:50|108158.6|108015.8|108160.1|108011.4|108161.6|108015.8|108157.1|108010.4|12
1723496400000|2024-08-12 21:00:00|108176.3|107995.2|108137|107937|108176.3|107995.2|108135.4|107935.4|3
1723496410000|2024-08-12 21:00:10|108138.7|107938.7|108138.7|107938.7|108138.7|107938.7|108138.7|107938.7|1
1723496420000|2024-08-12 21:00:20|108132.1|107932.1|108174.9|107974.9|108174.9|107974.9|108132.1|107932.1|2
1723496430000|2024-08-12 21:00:30|108132|107932|108132|107932|108132|107932|108132|107932|1
1723496460000|2024-08-12 21:01:00|108093.5|107893.5|108157.8|107957.8|108157.8|107957.8|108093.5|107893.5|5
1723496480000|2024-08-12 21:01:20|108157.9|107957.9|108157.9|107957.9|108157.9|107957.9|108157.9|107957.9|1
1723496510000|2024-08-12 21:01:50|108171.1|107971.1|108171.1|107971.1|108171.1|107971.1|108171.1|107971.1|1
1723496520000|2024-08-12 21:02:00|108166.5|107966.5|108159.4|107959.4|108166.5|107966.5|108159.4|107959.4|2
1723496560000|2024-08-12 21:02:40|108129.5|107929.5|108112|107912|108129.5|107929.5|108112|107912|3
1723496570000|2024-08-12 21:02:50|108112.1|107912.1|108112.1|107912.1|108112.1|107912.1|108112.1|107912.1|1
1723496580000|2024-08-12 21:03:00|108112|107912|108112|107912|108112|107912|108112|107912|1
1723496590000|2024-08-12 21:03:10|108112.1|107912.1|108112.1|107912.1|108112.1|107912.1|108112.1|107912.1|1
1723496600000|2024-08-12 21:03:20|108107|107907|108107|107907|108107|107907|108107|107907|1
1723496610000|2024-08-12 21:03:30|108111.5|107911.5|108111.5|107911.5|108111.5|107911.5|108111.5|107911.5|1
1723496640000|2024-08-12 21:04:00|108107|107907|108107.1|107907.1|108107.1|107907.1|108107|107907|2
1723496650000|2024-08-12 21:04:10|108107.2|107907.2|108107.3|107907.3|108107.3|107907.3|108107.2|107907.2|2
1723496660000|2024-08-12 21:04:20|108107.4|107907.4|108107.4|107907.4|108107.4|107907.4|108107.4|107907.4|1
1723496680000|2024-08-12 21:04:40|108107.2|107907.2|108077.6|107877.6|108107.2|107907.2|108077.5|107877.5|4
1723496700000|2024-08-12 21:05:00|108073.7|107873.7|108071.3|107871.3|108073.7|107873.7|108070.8|107870.8|7
1723496710000|2024-08-12 21:05:10|108073.1|107873.1|108073.3|107873.3|108073.4|107873.4|108073.1|107873.1|3
1723496720000|2024-08-12 21:05:20|108073.1|107873.1|108073.1|107873.1|108073.1|107873.1|108073.1|107873.1|1
1723496730000|2024-08-12 21:05:30|108073|107873|108074.1|107874.1|108074.2|107874.2|108073|107873|4
1723496740000|2024-08-12 21:05:40|108074.2|107874.2|108076.3|107876.3|108076.3|107876.3|108074.2|107874.2|5
1723496750000|2024-08-12 21:05:50|108076.5|107876.5|108080.4|107880.4|108080.4|107880.4|108076.5|107876.5|7
1723496760000|2024-08-12 21:06:00|108081.1|107881.1|108074.2|107874.2|108081.6|107881.6|108072.5|107872.5|11
1723496770000|2024-08-12 21:06:10|108074.3|107874.3|108080.3|107880.3|108086.4|107886.4|108070.6|107870.6|5
1723496780000|2024-08-12 21:06:20|108080.4|107880.4|108082.3|107882.3|108082.3|107882.3|108080.4|107880.4|3
1723496790000|2024-08-12 21:06:30|108082.4|107882.4|108082.2|107882.2|108082.4|107882.4|108082.2|107882.2|2
1723496800000|2024-08-12 21:06:40|108082.4|107882.4|108080.2|107880.2|108082.6|107882.6|108080.2|107880.2|3
1723496810000|2024-08-12 21:06:50|108080.1|107880.1|108080.1|107880.1|108080.1|107880.1|108080.1|107880.1|1
1723496820000|2024-08-12 21:07:00|108082.2|107882.2|108068.4|107868.4|108082.2|107882.2|108068.3|107868.3|4
1723496830000|2024-08-12 21:07:10|108069.8|107869.8|108068.2|107868.2|108069.8|107869.8|108068.2|107868.2|8
1723496840000|2024-08-12 21:07:20|108068.3|107868.3|108068.3|107868.3|108068.4|107868.4|108068.3|107868.3|3
1723496850000|2024-08-12 21:07:30|108068.4|107868.4|108068.4|107868.4|108068.4|107868.4|108068.4|107868.4|1
1723496860000|2024-08-12 21:07:40|108068.1|107868.1|108069.2|107869.2|108069.2|107869.2|108068.1|107868.1|4
1723496870000|2024-08-12 21:07:50|108069.3|107869.3|108069.2|107869.2|108069.3|107869.3|108069.2|107869.2|2
1723496880000|2024-08-12 21:08:00|108069.3|107869.3|108069.4|107869.4|108069.4|107869.4|108069.2|107869.2|3
1723496890000|2024-08-12 21:08:10|108069.2|107869.2|108069.2|107869.2|108069.2|107869.2|108069.2|107869.2|1
1723496900000|2024-08-12 21:08:20|108069.3|107869.3|108068.7|107868.7|108069.3|107869.3|108068.7|107868.7|3
1723496910000|2024-08-12 21:08:30|108078.9|107878.9|108087.4|107887.4|108087.4|107887.4|108066.3|107866.3|8
1723496920000|2024-08-12 21:08:40|108066.6|107866.6|108066.5|107866.5|108066.7|107866.7|108066.5|107866.5|3
1723496930000|2024-08-12 21:08:50|108068|107868|108067|107867|108068.5|107868.5|108067|107867|5
1723496940000|2024-08-12 21:09:00|108068|107868|108069.3|107869.3|108069.3|107869.3|108068|107868|6
1723496950000|2024-08-12 21:09:10|108069.7|107869.7|108067.8|107867.8|108069.7|107869.7|108067.7|107867.7|3
1723496960000|2024-08-12 21:09:20|108066.3|107866.3|108067.4|107867.4|108067.4|107867.4|108066.3|107866.3|4
1723496970000|2024-08-12 21:09:30|108068.8|107868.8|108069.1|107869.1|108069.7|107869.7|108068.1|107868.1|7
1723496980000|2024-08-12 21:09:40|108067.6|107867.6|108066.1|107866.1|108067.6|107867.6|108066.1|107866.1|3
1723496990000|2024-08-12 21:09:50|108066.5|107866.5|108069.3|107869.3|108069.4|107869.4|108066.5|107866.5|7
1723497000000|2024-08-12 21:10:00|108069.4|107869.4|108068.7|107868.7|108069.7|107869.7|108067.6|107867.6|7
1723497010000|2024-08-12 21:10:10|108066.7|107866.7|108068.1|107868.1|108068.2|107868.2|108066.7|107866.7|5
1723497020000|2024-08-12 21:10:20|108069.2|107869.2|108070.3|107870.3|108070.3|107870.3|108069.2|107869.2|2
1723497030000|2024-08-12 21:10:30|108070.2|107870.2|108068.9|107868.9|108070.2|107870.2|108067.9|107867.9|3
1723497040000|2024-08-12 21:10:40|108070.1|107870.1|108069.5|107869.5|108071.4|107871.4|108069.5|107869.5|5
1723497050000|2024-08-12 21:10:50|108068.3|107868.3|108099.4|107899.4|108099.4|107899.4|108066.9|107866.9|5
1723497060000|2024-08-12 21:11:00|108101.1|107901.1|108068.8|107868.8|108101.1|107901.1|108068.8|107868.8|4
1723497070000|2024-08-12 21:11:10|108067.8|107867.8|108067.8|107867.8|108067.9|107867.9|108067.8|107867.8|3
1723497080000|2024-08-12 21:11:20|108068.8|107868.8|108068.8|107868.8|108068.8|107868.8|108068.8|107868.8|1
1723497090000|2024-08-12 21:11:30|108069.2|107869.2|108068.3|107868.3|108069.7|107869.7|108068.3|107868.3|4
1723497100000|2024-08-12 21:11:40|108068.4|107868.4|108067.8|107867.8|108068.4|107868.4|108067.4|107867.4|3
1723497110000|2024-08-12 21:11:50|108066.4|107866.4|108066.4|107866.4|108066.4|107866.4|108066.4|107866.4|1
1723497120000|2024-08-12 21:12:00|108066.5|107866.5|108068.1|107868.1|108068.1|107868.1|108064.8|107864.8|7
1723497130000|2024-08-12 21:12:10|108070|107870|108069.1|107869.1|108070|107870|108069.1|107869.1|2
1723497140000|2024-08-12 21:12:20|108068.9|107868.9|108069.3|107869.3|108069.3|107869.3|108068.9|107868.9|4
1723497150000|2024-08-12 21:12:30|108069.4|107869.4|108069.4|107869.4|108069.4|107869.4|108069.2|107869.2|3
1723497160000|2024-08-12 21:12:40|108069.5|107869.5|108067.6|107867.6|108069.5|107869.5|108067.5|107867.5|8
1723497170000|2024-08-12 21:12:50|108066.8|107866.8|108066.3|107866.3|108066.8|107866.8|108066.3|107866.3|2
1723497180000|2024-08-12 21:13:00|108066.4|107866.4|108067.4|107867.4|108067.4|107867.4|108066.4|107866.4|2
1723497190000|2024-08-12 21:13:10|108067.1|107867.1|108068.4|107868.4|108068.4|107868.4|108066.9|107866.9|4
1723497200000|2024-08-12 21:13:20|108068.2|107868.2|108068|107868|108068.2|107868.2|108067.9|107867.9|4
1723497210000|2024-08-12 21:13:30|108067.7|107867.7|108094.1|107894.1|108094.2|107894.2|108067.3|107867.3|6
1723497220000|2024-08-12 21:13:40|108094.4|107894.4|108066.9|107866.9|108094.4|107894.4|108066.9|107866.9|3
1723497230000|2024-08-12 21:13:50|108066.2|107866.2|108064.8|107864.8|108066.2|107866.2|108064.1|107864.1|9
1723497240000|2024-08-12 21:14:00|108065|107865|108091|107891|108091.5|107891.5|108063.2|107863.2|9
1723497250000|2024-08-12 21:14:10|108091.2|107891.2|108089|107889|108092.7|107892.7|108088.8|107888.8|7
1723497260000|2024-08-12 21:14:20|108088.6|107888.6|108089.8|107889.8|108090.1|107890.1|108088.4|107888.4|8
1723497270000|2024-08-12 21:14:30|108089.6|107889.6|108091.1|107891.1|108091.3|107891.3|108089.6|107889.6|6
1723497280000|2024-08-12 21:14:40|108091|107891|108091|107891|108091|107891|108091|107891|1
1723497290000|2024-08-12 21:14:50|108090.9|107890.9|108091.2|107891.2|108091.2|107891.2|108090.7|107890.7|5
1723497300000|2024-08-12 21:15:00|108091.3|107891.3|108090.9|107890.9|108092.3|107892.3|108090.8|107890.8|5
1723497310000|2024-08-12 21:15:10|108089.4|107889.4|108089.4|107889.4|108089.4|107889.4|108089.4|107889.4|1
1723497320000|2024-08-12 21:15:20|108088.7|107888.7|108088.8|107888.8|108089.4|107889.4|108088.7|107888.7|4
1723497340000|2024-08-12 21:15:40|108088.9|107888.9|108088.8|107888.8|108089.4|107889.4|108088.8|107888.8|4
1723497350000|2024-08-12 21:15:50|108088.1|107888.1|108088.4|107888.4|108088.4|107888.4|108088.1|107888.1|2
1723497360000|2024-08-12 21:16:00|108087.8|107887.8|108076.6|107876.6|108087.8|107887.8|108076.5|107876.5|7
1723497370000|2024-08-12 21:16:10|108077|107877|108075.5|107875.5|108077|107877|108075.5|107875.5|4
1723497380000|2024-08-12 21:16:20|108075.6|107875.6|108075.9|107875.9|108075.9|107875.9|108075.1|107875.1|4
1723497390000|2024-08-12 21:16:30|108076.5|107876.5|108076.9|107876.9|108077|107877|108076.5|107876.5|8
1723497400000|2024-08-12 21:16:40|108075.9|107875.9|108074.8|107874.8|108075.9|107875.9|108074.8|107874.8|4
1723497410000|2024-08-12 21:16:50|108074.9|107874.9|108074.1|107874.1|108074.9|107874.9|108074.1|107874.1|2
1723497420000|2024-08-12 21:17:00|108074.7|107874.7|108087.4|107887.4|108087.6|107887.6|108074.7|107874.7|7
1723497430000|2024-08-12 21:17:10|108087.5|107887.5|108087.5|107887.5|108087.5|107887.5|108087.5|107887.5|1
1723497440000|2024-08-12 21:17:20|108087.1|107887.1|108054.5|107854.5|108087.2|107887.2|108053|107853|9
1723497450000|2024-08-12 21:17:30|108055|107855|108056.1|107856.1|108056.3|107856.3|108054.6|107854.6|7
1723497460000|2024-08-12 21:17:40|108055.5|107855.5|108058.4|107858.4|108058.6|107858.6|108055.5|107855.5|3
1723497480000|2024-08-12 21:18:00|108058.5|107858.5|108058.3|107858.3|108058.5|107858.5|108058.3|107858.3|2
1723497490000|2024-08-12 21:18:10|108058.5|107858.5|108058.5|107858.5|108058.5|107858.5|108058.5|107858.5|1
1723497500000|2024-08-12 21:18:20|108058.4|107858.4|108058.4|107858.4|108058.4|107858.4|108058.4|107858.4|1
1723497510000|2024-08-12 21:18:30|108058.2|107858.2|108058.2|107858.2|108058.2|107858.2|108058.2|107858.2|1
1723497520000|2024-08-12 21:18:40|108058.4|107858.4|108058.4|107858.4|108058.4|107858.4|108058.4|107858.4|1
1723497540000|2024-08-12 21:19:00|108057.6|107857.6|108057.6|107857.6|108057.6|107857.6|108057.6|107857.6|1
1723497550000|2024-08-12 21:19:10|108059.6|107859.6|108057.5|107857.5|108059.6|107859.6|108057.5|107857.5|2
1723497560000|2024-08-12 21:19:20|108059.6|107859.6|108057.5|107857.5|108059.6|107859.6|108057.5|107857.5|2
1723497570000|2024-08-12 21:19:30|108057.4|107857.4|108057.4|107857.4|108057.4|107857.4|108057.4|107857.4|1
1723497580000|2024-08-12 21:19:40|108057.3|107857.3|108057.3|107857.3|108057.3|107857.3|108057.3|107857.3|1
1723497600000|2024-08-12 21:20:00|108057.2|107857.2|108057.2|107857.2|108057.2|107857.2|108057.2|107857.2|1
1723497610000|2024-08-12 21:20:10|108056.6|107856.6|108056.6|107856.6|108056.6|107856.6|108056.6|107856.6|1
1723497620000|2024-08-12 21:20:20|108056.7|107856.7|108056.7|107856.7|108056.7|107856.7|108056.7|107856.7|1
1723497630000|2024-08-12 21:20:30|108056.6|107856.6|108056.5|107856.5|108056.6|107856.6|108056.5|107856.5|2
1723497670000|2024-08-12 21:21:10|108056.4|107856.4|108056.4|107856.4|108056.4|107856.4|108056.4|107856.4|1
1723497680000|2024-08-12 21:21:20|108056.6|107856.6|108056.6|107856.6|108056.6|107856.6|108056.6|107856.6|1
1723497690000|2024-08-12 21:21:30|108057.1|107857.1|108057.3|107857.3|108057.3|107857.3|108057.1|107857.1|3
1723497700000|2024-08-12 21:21:40|108057.1|107857.1|108056.9|107856.9|108057.1|107857.1|108056.9|107856.9|2
1723497710000|2024-08-12 21:21:50|108056.8|107856.8|108056.5|107856.5|108056.8|107856.8|108056.5|107856.5|2
1723497750000|2024-08-12 21:22:30|108056.4|107856.4|108056.5|107856.5|108056.5|107856.5|108056.4|107856.4|2
1723497760000|2024-08-12 21:22:40|108056.6|107856.6|108056.6|107856.6|108056.6|107856.6|108056.6|107856.6|1
1723497780000|2024-08-12 21:23:00|108051.7|107851.7|108075.3|107875.3|108083.8|107883.8|108051.7|107851.7|7
1723497790000|2024-08-12 21:23:10|108075.2|107875.2|108041.7|107841.7|108081|107881|108041.7|107841.7|13
1723497800000|2024-08-12 21:23:20|108042.4|107842.4|108035.5|107835.5|108042.4|107842.4|108035.5|107835.5|3
1723497810000|2024-08-12 21:23:30|108035|107835|108036.8|107836.8|108036.8|107836.8|108034.9|107834.9|4
1723497820000|2024-08-12 21:23:40|108037.3|107837.3|108036.4|107836.4|108037.4|107837.4|108036.4|107836.4|7
1723497830000|2024-08-12 21:23:50|108031.8|107831.8|108035.9|107835.9|108038.4|107838.4|108031.8|107831.8|7
1723497840000|2024-08-12 21:24:00|108035.8|107835.8|108036.8|107836.8|108037.2|107837.2|108035.8|107835.8|8
1723497850000|2024-08-12 21:24:10|108036.7|107836.7|108039.9|107839.9|108072.6|107872.6|108036.7|107836.7|12
1723497860000|2024-08-12 21:24:20|108040|107840|108039.7|107839.7|108040.1|107840.1|108039.7|107839.7|6
1723497870000|2024-08-12 21:24:30|108040.2|107840.2|108042.8|107842.8|108042.8|107842.8|108038.5|107838.5|9
1723497880000|2024-08-12 21:24:40|108042.7|107842.7|108041.2|107841.2|108042.7|107842.7|108039.9|107839.9|7
1723497890000|2024-08-12 21:24:50|108040.4|107840.4|108040.4|107840.4|108040.4|107840.4|108040.4|107840.4|1
1723497900000|2024-08-12 21:25:00|108040.6|107840.6|108041.6|107841.6|108042.9|107842.9|108040.5|107840.5|8
1723497910000|2024-08-12 21:25:10|108041.5|107841.5|108041.8|107841.8|108041.8|107841.8|108041.5|107841.5|2
1723497920000|2024-08-12 21:25:20|108042.2|107842.2|108043.5|107843.5|108043.5|107843.5|108042|107842|5
1723497930000|2024-08-12 21:25:30|108043|107843|108041|107841|108043|107843|108041|107841|5
1723497940000|2024-08-12 21:25:40|108041.1|107841.1|108041|107841|108041.1|107841.1|108041|107841|2
1723497950000|2024-08-12 21:25:50|108043.4|107843.4|108042.7|107842.7|108043.4|107843.4|108042.7|107842.7|4
1723497960000|2024-08-12 21:26:00|108042.8|107842.8|108041|107841|108042.8|107842.8|108041|107841|5
1723497970000|2024-08-12 21:26:10|108040.9|107840.9|108043.4|107843.4|108043.4|107843.4|108040.7|107840.7|6
1723497980000|2024-08-12 21:26:20|108043|107843|108040.8|107840.8|108043|107843|108040.8|107840.8|5
1723497990000|2024-08-12 21:26:30|108040.9|107840.9|108040.8|107840.8|108040.9|107840.9|108040.8|107840.8|4
1723498010000|2024-08-12 21:26:50|108040.7|107840.7|108040.7|107840.7|108040.7|107840.7|108040.7|107840.7|1
1723498020000|2024-08-12 21:27:00|108043.2|107843.2|108040.4|107840.4|108043.2|107843.2|108040.2|107840.2|9
1723498030000|2024-08-12 21:27:10|108040|107840|108040.6|107840.6|108040.7|107840.7|108040|107840|5
1723498040000|2024-08-12 21:27:20|108039.5|107839.5|108040.1|107840.1|108042|107842|108039.5|107839.5|5
1723498050000|2024-08-12 21:27:30|108039.8|107839.8|108040.5|107840.5|108040.5|107840.5|108039.7|107839.7|5
1723498060000|2024-08-12 21:27:40|108040.8|107840.8|108039.3|107839.3|108040.8|107840.8|108038.2|107838.2|7
1723498070000|2024-08-12 21:27:50|108039.4|107839.4|108039.1|107839.1|108039.4|107839.4|108039.1|107839.1|4
1723498080000|2024-08-12 21:28:00|108039.2|107839.2|108048.8|107848.8|108049.2|107849.2|108039.2|107839.2|5
1723498090000|2024-08-12 21:28:10|108048.7|107848.7|108048.5|107848.5|108049.3|107849.3|108048.5|107848.5|6
1723498100000|2024-08-12 21:28:20|108048.7|107848.7|108048.7|107848.7|108048.7|107848.7|108048.7|107848.7|1
1723498110000|2024-08-12 21:28:30|108049.2|107849.2|108049.2|107849.2|108049.2|107849.2|108049.2|107849.2|1
1723498130000|2024-08-12 21:28:50|108048.7|107848.7|108049.2|107849.2|108049.2|107849.2|108048.7|107848.7|2
1723498140000|2024-08-12 21:29:00|108047.3|107847.3|108047.3|107847.3|108047.3|107847.3|108047.3|107847.3|1
1723498150000|2024-08-12 21:29:10|108046.9|107846.9|108040.3|107840.3|108046.9|107846.9|108039.2|107839.2|5
1723498160000|2024-08-12 21:29:20|108041.4|107841.4|108041.6|107841.6|108041.9|107841.9|108041.4|107841.4|5
1723498170000|2024-08-12 21:29:30|108041.3|107841.3|108040.4|107840.4|108072.1|107872.1|108040.4|107840.4|5
1723498180000|2024-08-12 21:29:40|108039.4|107839.4|108040.9|107840.9|108041.2|107841.2|108039.4|107839.4|7
1723498190000|2024-08-12 21:29:50|108040.5|107840.5|108040.6|107840.6|108040.6|107840.6|108040.5|107840.5|2
1723498200000|2024-08-12 21:30:00|108042.9|107842.9|108055.8|107855.8|108055.8|107855.8|108042.6|107842.6|7
1723498210000|2024-08-12 21:30:10|108043.4|107843.4|108064.2|107864.2|108078.3|107878.3|108042.4|107842.4|14
1723498220000|2024-08-12 21:30:20|108063.9|107863.9|108063.4|107863.4|108072.6|107872.6|108063.3|107863.3|19
1723498230000|2024-08-12 21:30:30|108063.5|107863.5|108066.6|107866.6|108074.9|107874.9|108060.9|107860.9|13
1723498240000|2024-08-12 21:30:40|108066.5|107866.5|108064.5|107864.5|108072.1|107872.1|108061.4|107861.4|16
1723498250000|2024-08-12 21:30:50|108062.7|107862.7|108060.1|107860.1|108065.6|107865.6|108060.1|107860.1|6
1723498260000|2024-08-12 21:31:00|108060.4|107860.4|108065.7|107865.7|108070.5|107870.5|108060.4|107860.4|16
1723498270000|2024-08-12 21:31:10|108066.7|107866.7|108073.2|107873.2|108077.9|107877.9|108066.4|107866.4|19
1723498280000|2024-08-12 21:31:20|108065.9|107865.9|108073.3|107873.3|108073.3|107873.3|108064.6|107864.6|10
1723498290000|2024-08-12 21:31:30|108063.5|107863.5|108068.1|107868.1|108070.5|107870.5|108060.9|107860.9|13
1723498300000|2024-08-12 21:31:40|108068|107868|108068.2|107868.2|108068.3|107868.3|108063.1|107863.1|7
1723498310000|2024-08-12 21:31:50|108065|107865|108065.8|107865.8|108070.5|107870.5|108062.3|107862.3|15
1723498320000|2024-08-12 21:32:00|108065.6|107865.6|108072.9|107872.9|108073.1|107873.1|108065.6|107865.6|8
1723498330000|2024-08-12 21:32:10|108072.5|107872.5|108072.3|107872.3|108072.5|107872.5|108072.1|107872.1|4
1723498340000|2024-08-12 21:32:20|108061.6|107861.6|108072.4|107872.4|108072.4|107872.4|108061.4|107861.4|12
1723498350000|2024-08-12 21:32:30|108072|107872|108061.4|107861.4|108072.2|107872.2|108061.4|107861.4|3
1723498360000|2024-08-12 21:32:40|108066.5|107866.5|108067.2|107867.2|108073.8|107873.8|108066|107866|17
1723498370000|2024-08-12 21:32:50|108067.3|107867.3|108067.3|107867.3|108067.3|107867.3|108067.2|107867.2|3
1723498380000|2024-08-12 21:33:00|108068.7|107868.7|108066.8|107866.8|108072.6|107872.6|108065|107865|10
1723498390000|2024-08-12 21:33:10|108066.7|107866.7|108068|107868|108068.3|107868.3|108066.4|107866.4|8
1723498400000|2024-08-12 21:33:20|108067.6|107867.6|108069.2|107869.2|108070.7|107870.7|108066|107866|10
1723498410000|2024-08-12 21:33:30|108058.9|107858.9|108064.1|107864.1|108064.4|107864.4|108058.9|107858.9|7
1723498420000|2024-08-12 21:33:40|108064|107864|108067.4|107867.4|108068|107868|108064|107864|8
1723498430000|2024-08-12 21:33:50|108067.5|107867.5|108063.1|107863.1|108073.4|107873.4|108061.9|107861.9|14
1723498440000|2024-08-12 21:34:00|108069.7|107869.7|108062.3|107862.3|108070.6|107870.6|108062.2|107862.2|9
1723498450000|2024-08-12 21:34:10|108061.1|107861.1|108080.2|107880.2|108080.2|107880.2|108061.1|107861.1|11
1723498460000|2024-08-12 21:34:20|108079.4|107879.4|108083.1|107883.1|108083.1|107883.1|108079.4|107879.4|4
1723498470000|2024-08-12 21:34:30|108083.2|107883.2|108083|107883|108086.2|107886.2|108080.2|107880.2|4
1723498480000|2024-08-12 21:34:40|108082.1|107882.1|108077.7|107877.7|108082.1|107882.1|108072.6|107872.6|8
1723498490000|2024-08-12 21:34:50|108078.5|107878.5|108076.2|107876.2|108078.5|107878.5|108075.7|107875.7|6
1723498500000|2024-08-12 21:35:00|108083.3|107883.3|108082.1|107882.1|108083.3|107883.3|108077.9|107877.9|7
1723498510000|2024-08-12 21:35:10|108086.4|107886.4|108090.3|107890.3|108091.3|107891.3|108086.3|107886.3|6
1723498520000|2024-08-12 21:35:20|108089.8|107889.8|108077.5|107877.5|108090.7|107890.7|108077.4|107877.4|10
1723498530000|2024-08-12 21:35:30|108077.7|107877.7|108082.1|107882.1|108082.2|107882.2|108077.7|107877.7|13
1723498540000|2024-08-12 21:35:40|108077.8|107877.8|108082.5|107882.5|108082.6|107882.6|108075.9|107875.9|9
1723498550000|2024-08-12 21:35:50|108072.8|107872.8|108075|107875|108075.1|107875.1|108066.9|107866.9|13
1723498560000|2024-08-12 21:36:00|108081.4|107881.4|108085|107885|108085|107885|108081.4|107881.4|8
1723498570000|2024-08-12 21:36:10|108085.2|107885.2|108081.1|107881.1|108085.3|107885.3|108081.1|107881.1|3
1723498580000|2024-08-12 21:36:20|108080.8|107880.8|108075.6|107875.6|108082|107882|108075.2|107875.2|5
1723498590000|2024-08-12 21:36:30|108075.3|107875.3|108079.3|107879.3|108079.3|107879.3|108074.7|107874.7|7
1723498600000|2024-08-12 21:36:40|108072.3|107872.3|108072.2|107872.2|108078.9|107878.9|108071.2|107871.2|9
1723498610000|2024-08-12 21:36:50|108072.3|107872.3|108075.7|107875.7|108075.7|107875.7|108072.2|107872.2|10
1723498620000|2024-08-12 21:37:00|108076.3|107876.3|108071.2|107871.2|108079.5|107879.5|108070.9|107870.9|10
1723498630000|2024-08-12 21:37:10|108071.3|107871.3|108073.7|107873.7|108073.8|107873.8|108071.3|107871.3|7
1723498640000|2024-08-12 21:37:20|108072.1|107872.1|108074.5|107874.5|108074.5|107874.5|108071.2|107871.2|8
1723498650000|2024-08-12 21:37:30|108075.1|107875.1|108071.3|107871.3|108075.1|107875.1|108071.3|107871.3|7
1723498660000|2024-08-12 21:37:40|108071.9|107871.9|108084.4|107884.4|108103.4|107903.4|108071.8|107871.8|9
1723498670000|2024-08-12 21:37:50|108086.7|107886.7|108082.8|107882.8|108087.4|107887.4|108070.9|107870.9|11
1723498680000|2024-08-12 21:38:00|108082.9|107882.9|108086.6|107886.6|108086.6|107886.6|108072.9|107872.9|6
1723498690000|2024-08-12 21:38:10|108090.6|107890.6|108077.4|107877.4|108090.6|107890.6|108073.2|107873.2|8
1723498700000|2024-08-12 21:38:20|108070.6|107870.6|108070|107870|108070.6|107870.6|108070|107870|4
1723498710000|2024-08-12 21:38:30|108071.5|107871.5|108071.5|107871.5|108078.5|107878.5|108071.4|107871.4|5
1723498720000|2024-08-12 21:38:40|108072.1|107872.1|108049.8|107849.8|108072.5|107872.5|108049.8|107849.8|13
1723498730000|2024-08-12 21:38:50|108049.7|107849.7|108057.2|107857.2|108057.8|107857.8|108049.7|107849.7|9
1723498740000|2024-08-12 21:39:00|108057.4|107857.4|108054.1|107854.1|108057.4|107857.4|108054.1|107854.1|5
1723498750000|2024-08-12 21:39:10|108048.7|107848.7|108050.3|107850.3|108050.4|107850.4|108048.3|107848.3|9
1723498760000|2024-08-12 21:39:20|108050.7|107850.7|108054.3|107854.3|108054.4|107854.4|108050.7|107850.7|5
1723498770000|2024-08-12 21:39:30|108057.6|107857.6|108051.1|107851.1|108057.6|107857.6|108051.1|107851.1|10
1723498780000|2024-08-12 21:39:40|108049.5|107849.5|108059|107859|108059|107859|108049.2|107849.2|12
1723498790000|2024-08-12 21:39:50|108059.5|107859.5|108068.8|107868.8|108068.8|107868.8|108055.3|107855.3|9
1723498800000|2024-08-12 21:40:00|108067.6|107867.6|108070.3|107870.3|108072.3|107872.3|108067.6|107867.6|10
1723498810000|2024-08-12 21:40:10|108070.4|107870.4|108068.1|107868.1|108071.4|107871.4|108060.5|107860.5|7
1723498820000|2024-08-12 21:40:20|108067.8|107867.8|108064.2|107864.2|108070.2|107870.2|108057.5|107857.5|12
1723498830000|2024-08-12 21:40:30|108070.5|107870.5|108067.3|107867.3|108070.9|107870.9|108061.9|107861.9|11
1723498840000|2024-08-12 21:40:40|108067.2|107867.2|108057.1|107857.1|108069.5|107869.5|108057.1|107857.1|8
1723498850000|2024-08-12 21:40:50|108067.7|107867.7|108072.4|107872.4|108073.6|107873.6|108067.7|107867.7|23
1723498860000|2024-08-12 21:41:00|108071|107871|108063.7|107863.7|108072.5|107872.5|108061.6|107861.6|14
1723498870000|2024-08-12 21:41:10|108068.2|107868.2|108066.4|107866.4|108068.2|107868.2|108066.2|107866.2|6
1723498880000|2024-08-12 21:41:20|108066.5|107866.5|108066.6|107866.6|108072.4|107872.4|108056.9|107856.9|9
1723498890000|2024-08-12 21:41:30|108057.9|107857.9|108067.7|107867.7|108067.7|107867.7|108057.9|107857.9|9
1723498900000|2024-08-12 21:41:40|108060|107860|108069.4|107869.4|108072.1|107872.1|108060|107860|12
1723498910000|2024-08-12 21:41:50|108061.6|107861.6|108057|107857|108064.9|107864.9|108056.8|107856.8|10
1723498920000|2024-08-12 21:42:00|108057.1|107857.1|108072|107872|108072.5|107872.5|108057.1|107857.1|13
1723498930000|2024-08-12 21:42:10|108071.8|107871.8|108068.9|107868.9|108087.7|107887.7|108067.5|107867.5|9
1723498940000|2024-08-12 21:42:20|108069|107869|108070.1|107870.1|108070.5|107870.5|108063.5|107863.5|7
1723498950000|2024-08-12 21:42:30|108059.1|107859.1|108067|107867|108068.6|107868.6|108059.1|107859.1|11
1723498960000|2024-08-12 21:42:40|108056.8|107856.8|108069.1|107869.1|108069.1|107869.1|108056.8|107856.8|10
1723498970000|2024-08-12 21:42:50|108070.8|107870.8|108068.4|107868.4|108070.8|107870.8|108062.3|107862.3|7
1723498980000|2024-08-12 21:43:00|108068.5|107868.5|108069.6|107869.6|108069.7|107869.7|108068.5|107868.5|4
1723498990000|2024-08-12 21:43:10|108064.8|107864.8|108063.1|107863.1|108067.9|107867.9|108062|107862|10
1723499000000|2024-08-12 21:43:20|108070.7|107870.7|108057.8|107857.8|108070.7|107870.7|108055|107855|10
1723499010000|2024-08-12 21:43:30|108058.3|107858.3|108062.7|107862.7|108063.1|107863.1|108056.2|107856.2|9
1723499020000|2024-08-12 21:43:40|108062.6|107862.6|108073.9|107873.9|108074.4|107874.4|108060.1|107860.1|6
1723499040000|2024-08-12 21:44:00|108074|107874|108069.5|107869.5|108074|107874|108068.6|107868.6|9
1723499050000|2024-08-12 21:44:10|108069.8|107869.8|108074.6|107874.6|108076.7|107876.7|108066.7|107866.7|9
1723499060000|2024-08-12 21:44:20|108073.3|107873.3|108068.7|107868.7|108075.2|107875.2|108068.6|107868.6|7
1723499070000|2024-08-12 21:44:30|108077.9|107877.9|108078|107878|108078|107878|108067.6|107867.6|8
1723499080000|2024-08-12 21:44:40|108078.1|107878.1|108075.4|107875.4|108079.7|107879.7|108072.9|107872.9|24
1723499090000|2024-08-12 21:44:50|108075.5|107875.5|108070.4|107870.4|108077.4|107877.4|108068.2|107868.2|11
1723499100000|2024-08-12 21:45:00|108073.3|107873.3|108074.8|107874.8|108075|107875|108068.9|107868.9|7
1723499110000|2024-08-12 21:45:10|108074.7|107874.7|108077.8|107877.8|108079.3|107879.3|108069.7|107869.7|7
1723499120000|2024-08-12 21:45:20|108077.5|107877.5|108070.8|107870.8|108077.5|107877.5|108066.3|107866.3|10
1723499130000|2024-08-12 21:45:30|108074.6|107874.6|108076.4|107876.4|108076.4|107876.4|108074.6|107874.6|7
1723499140000|2024-08-12 21:45:40|108072.7|107872.7|108072.6|107872.6|108072.7|107872.7|108071.6|107871.6|7
1723499150000|2024-08-12 21:45:50|108072.5|107872.5|108083|107883|108083|107883|108072.5|107872.5|7
1723499160000|2024-08-12 21:46:00|108083.1|107883.1|108074.4|107874.4|108083.1|107883.1|108073.2|107873.2|10
1723499170000|2024-08-12 21:46:10|108074.2|107874.2|108070.7|107870.7|108075.5|107875.5|108070.4|107870.4|12
1723499180000|2024-08-12 21:46:20|108070.8|107870.8|108075.1|107875.1|108075.1|107875.1|108070.8|107870.8|9
1723499190000|2024-08-12 21:46:30|108075.3|107875.3|108073.9|107873.9|108079.6|107879.6|108073.1|107873.1|10
1723499200000|2024-08-12 21:46:40|108073.6|107873.6|108076|107876|108076|107876|108073.6|107873.6|10
1723499210000|2024-08-12 21:46:50|108078.1|107878.1|108075.6|107875.6|108080.7|107880.7|108069.8|107869.8|6
1723499220000|2024-08-12 21:47:00|108078.4|107878.4|108074.2|107874.2|108078.4|107878.4|108069.8|107869.8|9
1723499230000|2024-08-12 21:47:10|108074|107874|108073.3|107873.3|108081|107881|108071.7|107871.7|9
1723499240000|2024-08-12 21:47:20|108073.9|107873.9|108077.1|107877.1|108077.8|107877.8|108069.9|107869.9|9
1723499250000|2024-08-12 21:47:30|108071.6|107871.6|108081.9|107881.9|108082.3|107882.3|108071.6|107871.6|10
1723499260000|2024-08-12 21:47:40|108082|107882|108073.3|107873.3|108082.1|107882.1|108071.4|107871.4|9
1723499270000|2024-08-12 21:47:50|108073.4|107873.4|108075.2|107875.2|108075.8|107875.8|108069.7|107869.7|12
1723499280000|2024-08-12 21:48:00|108076.5|107876.5|108083.2|107883.2|108083.3|107883.3|108071.9|107871.9|10
1723499290000|2024-08-12 21:48:10|108083.1|107883.1|108073|107873|108083.1|107883.1|108069.3|107869.3|11
1723499300000|2024-08-12 21:48:20|108073.4|107873.4|108079.7|107879.7|108080.3|107880.3|108073.4|107873.4|5
1723499310000|2024-08-12 21:48:30|108072.6|107872.6|108079.1|107879.1|108079.1|107879.1|108072.6|107872.6|5
1723499320000|2024-08-12 21:48:40|108079|107879|108079.2|107879.2|108079.2|107879.2|108078.9|107878.9|6
1723499330000|2024-08-12 21:48:50|108076.3|107876.3|108079.4|107879.4|108081.7|107881.7|108076.3|107876.3|5
1723499340000|2024-08-12 21:49:00|108076.7|107876.7|108082.1|107882.1|108082.1|107882.1|108073.4|107873.4|12
1723499350000|2024-08-12 21:49:10|108082.2|107882.2|108074.7|107874.7|108082.6|107882.6|108074.7|107874.7|6
1723499360000|2024-08-12 21:49:20|108074.4|107874.4|108074.4|107874.4|108081|107881|108068.8|107868.8|7
1723499370000|2024-08-12 21:49:30|108075|107875|108074.3|107874.3|108081.2|107881.2|108074.3|107874.3|7
1723499380000|2024-08-12 21:49:40|108074.6|107874.6|108075.3|107875.3|108078.2|107878.2|108069.6|107869.6|11
1723499390000|2024-08-12 21:49:50|108074.8|107874.8|108075.3|107875.3|108075.3|107875.3|108074.8|107874.8|2
1723499400000|2024-08-12 21:50:00|108071.5|107871.5|108070.1|107870.1|108071.5|107871.5|108068.7|107868.7|7
1723499410000|2024-08-12 21:50:10|108068.5|107868.5|108075.2|107875.2|108075.2|107875.2|108068.4|107868.4|8
1723499420000|2024-08-12 21:50:20|108075.1|107875.1|108073.9|107873.9|108075.1|107875.1|108073.9|107873.9|2
1723499430000|2024-08-12 21:50:30|108076.5|107876.5|108071|107871|108076.5|107876.5|108066.1|107866.1|6
1723499440000|2024-08-12 21:50:40|108071.2|107871.2|108071.2|107871.2|108071.2|107871.2|108071.2|107871.2|1
1723499450000|2024-08-12 21:50:50|108069.3|107869.3|108067.4|107867.4|108070.5|107870.5|108066.7|107866.7|5
1723499460000|2024-08-12 21:51:00|108073.6|107873.6|108074.4|107874.4|108074.6|107874.6|108073.6|107873.6|3
1723499470000|2024-08-12 21:51:10|108073.6|107873.6|108076.4|107876.4|108076.4|107876.4|108069.6|107869.6|8
1723499480000|2024-08-12 21:51:20|108075.3|107875.3|108078.3|107878.3|108078.3|107878.3|108075.3|107875.3|4
1723499490000|2024-08-12 21:51:30|108074.5|107874.5|108072.8|107872.8|108074.5|107874.5|108071.9|107871.9|4
1723499500000|2024-08-12 21:51:40|108071.9|107871.9|108077.1|107877.1|108077.1|107877.1|108071.9|107871.9|8
1723499510000|2024-08-12 21:51:50|108077.5|107877.5|108077.7|107877.7|108077.7|107877.7|108077.4|107877.4|4
1723499520000|2024-08-12 21:52:00|108077.4|107877.4|108068.8|107868.8|108077.4|107877.4|108068.4|107868.4|7
1723499530000|2024-08-12 21:52:10|108071|107871|108075.1|107875.1|108075.1|107875.1|108071|107871|5
1723499540000|2024-08-12 21:52:20|108074.9|107874.9|108068.2|107868.2|108074.9|107874.9|108067.3|107867.3|8
1723499550000|2024-08-12 21:52:30|108069.1|107869.1|108067.6|107867.6|108069.2|107869.2|108067|107867|6
1723499560000|2024-08-12 21:52:40|108068.4|107868.4|108065.2|107865.2|108073.1|107873.1|108065.2|107865.2|8
1723499570000|2024-08-12 21:52:50|108064.7|107864.7|108069.8|107869.8|108069.8|107869.8|108064.7|107864.7|3
1723499580000|2024-08-12 21:53:00|108072.1|107872.1|108074.7|107874.7|108074.8|107874.8|108072.1|107872.1|5
1723499590000|2024-08-12 21:53:10|108075.2|107875.2|108074|107874|108075.2|107875.2|108074|107874|5
1723499600000|2024-08-12 21:53:20|108070.1|107870.1|108075.3|107875.3|108075.3|107875.3|108070.1|107870.1|4
1723499610000|2024-08-12 21:53:30|108075.7|107875.7|108074.8|107874.8|108075.7|107875.7|108071.7|107871.7|7
1723499620000|2024-08-12 21:53:40|108074.9|107874.9|108069.9|107869.9|108074.9|107874.9|108067.3|107867.3|9
1723499630000|2024-08-12 21:53:50|108069.6|107869.6|108071.5|107871.5|108071.5|107871.5|108069.6|107869.6|2
1723499640000|2024-08-12 21:54:00|108071.6|107871.6|108075.5|107875.5|108075.8|107875.8|108070.5|107870.5|8
1723499650000|2024-08-12 21:54:10|108075.8|107875.8|108079|107879|108080.8|107880.8|108068.6|107868.6|13
1723499660000|2024-08-12 21:54:20|108075.2|107875.2|108072.7|107872.7|108076.7|107876.7|108068.1|107868.1|8
1723499670000|2024-08-12 21:54:30|108072.6|107872.6|108072.2|107872.2|108078.6|107878.6|108072.1|107872.1|7
1723499680000|2024-08-12 21:54:40|108069|107869|108073.9|107873.9|108075.4|107875.4|108068.9|107868.9|6
1723499690000|2024-08-12 21:54:50|108069.5|107869.5|108077.6|107877.6|108077.6|107877.6|108069.5|107869.5|6
1723499700000|2024-08-12 21:55:00|108077.7|107877.7|108071.9|107871.9|108077.7|107877.7|108071.9|107871.9|3
1723499710000|2024-08-12 21:55:10|108073.9|107873.9|108073.9|107873.9|108073.9|107873.9|108068.8|107868.8|7
1723499720000|2024-08-12 21:55:20|108077.7|107877.7|108072|107872|108080.8|107880.8|108072|107872|5
1723499730000|2024-08-12 21:55:30|108071.6|107871.6|108071.1|107871.1|108079.6|107879.6|108066.9|107866.9|9
1723499740000|2024-08-12 21:55:40|108074.6|107874.6|108076.8|107876.8|108080.7|107880.7|108070.6|107870.6|26
1723499750000|2024-08-12 21:55:50|108077.9|107877.9|108076.9|107876.9|108079|107879|108073.1|107873.1|12
1723499760000|2024-08-12 21:56:00|108075.9|107875.9|108078.1|107878.1|108078.8|107878.8|108069.9|107869.9|14
1723499770000|2024-08-12 21:56:10|108072.7|107872.7|108080.4|107880.4|108080.4|107880.4|108069.7|107869.7|8
1723499780000|2024-08-12 21:56:20|108079.3|107879.3|108078.1|107878.1|108079.4|107879.4|108073|107873|9
1723499790000|2024-08-12 21:56:30|108078.3|107878.3|108070.9|107870.9|108080.9|107880.9|108069.3|107869.3|9
1723499800000|2024-08-12 21:56:40|108071|107871|108079.2|107879.2|108079.3|107879.3|108071|107871|5
1723499810000|2024-08-12 21:56:50|108072.3|107872.3|108072.5|107872.5|108080.9|107880.9|108070.5|107870.5|16
1723499820000|2024-08-12 21:57:00|108071.9|107871.9|108085|107885|108085|107885|108071.9|107871.9|7
1723499830000|2024-08-12 21:57:10|108076.2|107876.2|108081.5|107881.5|108083.4|107883.4|108076.2|107876.2|5
1723499840000|2024-08-12 21:57:20|108081.6|107881.6|108083.8|107883.8|108083.8|107883.8|108069.5|107869.5|13
1723499850000|2024-08-12 21:57:30|108083|107883|108073.2|107873.2|108083|107883|108073.2|107873.2|9
1723499860000|2024-08-12 21:57:40|108072.8|107872.8|108085.3|107885.3|108085.3|107885.3|108065.7|107865.7|16
1723499870000|2024-08-12 21:57:50|108085|107885|108090.3|107890.3|108092.7|107892.7|108084|107884|12
1723499880000|2024-08-12 21:58:00|108082.5|107882.5|108085.9|107885.9|108095.8|107895.8|108081.3|107881.3|18
1723499890000|2024-08-12 21:58:10|108086.7|107886.7|108084.2|107884.2|108091.4|107891.4|108082.7|107882.7|13
1723499900000|2024-08-12 21:58:20|108084.6|107884.6|108088.6|107888.6|108088.6|107888.6|108069.3|107869.3|11
1723499910000|2024-08-12 21:58:30|108080.5|107880.5|108075|107875|108089.3|107889.3|108075|107875|14
1723499920000|2024-08-12 21:58:40|108080.1|107880.1|108075.2|107875.2|108081.2|107881.2|108070.1|107870.1|11
1723499930000|2024-08-12 21:58:50|108075.3|107875.3|108074.9|107874.9|108075.3|107875.3|108074.9|107874.9|5
1723499940000|2024-08-12 21:59:00|108079.8|107879.8|108073.8|107873.8|108079.8|107879.8|108070.5|107870.5|11
1723499950000|2024-08-12 21:59:10|108079.9|107879.9|108085.4|107885.4|108087.7|107887.7|108079.1|107879.1|6
1723499960000|2024-08-12 21:59:20|108085.9|107885.9|108090.6|107890.6|108090.6|107890.6|108083.7|107883.7|9
1723499970000|2024-08-12 21:59:30|108091.9|107891.9|108084|107884|108091.9|107891.9|108083.6|107883.6|5
1723499980000|2024-08-12 21:59:40|108083.7|107883.7|108085.6|107885.6|108091.5|107891.5|108083.7|107883.7|10
1723499990000|2024-08-12 21:59:50|108085.4|107885.4|108074.1|107874.1|108085.4|107885.4|108065.8|107865.8|14
1723500000000|2024-08-12 22:00:00|108067.5|107867.5|108141.1|107941.1|108141.1|107941.1|108067.5|107867.5|35
1723500010000|2024-08-12 22:00:10|108141|107941|108141.5|107941.5|108148.6|107948.6|108116.9|107916.9|19
1723500020000|2024-08-12 22:00:20|108141.4|107941.4|108139.4|107939.4|108141.5|107941.5|108139.4|107939.4|17
1723500030000|2024-08-12 22:00:30|108139.3|107939.3|108143.2|107943.2|108155.3|107955.3|108138.7|107938.7|17
1723500040000|2024-08-12 22:00:40|108134.1|107934.1|108163|107963|108163|107963|108133.8|107933.8|20
1723500050000|2024-08-12 22:00:50|108163.2|107963.2|108091.7|107891.7|108164.1|107964.1|108080.2|107880.2|20
1723500060000|2024-08-12 22:01:00|108116.4|107916.4|108155.1|107955.1|108159.7|107959.7|108106|107906|32
1723500070000|2024-08-12 22:01:10|108155.3|107955.3|108171|107971|108171.9|107971.9|108150.2|107950.2|37
1723500080000|2024-08-12 22:01:20|108152|107952|108151.3|107951.3|108154.6|107954.6|108150.9|107950.9|20
1723500090000|2024-08-12 22:01:30|108154.1|107954.1|108137.8|107937.8|108154.1|107954.1|108137.5|107937.5|20
1723500100000|2024-08-12 22:01:40|108137.6|107937.6|108139.2|107939.2|108153.8|107953.8|108133.7|107933.7|24
1723500110000|2024-08-12 22:01:50|108137.9|107937.9|108137.4|107937.4|108138.8|107938.8|108134.5|107934.5|35
1723500120000|2024-08-12 22:02:00|108136.3|107936.3|108135|107935|108137.7|107937.7|108131.6|107931.6|33
1723500130000|2024-08-12 22:02:10|108135.7|107935.7|108137.8|107937.8|108142.5|107942.5|108122.6|107922.6|38
1723500140000|2024-08-12 22:02:20|108138.7|107938.7|108135.5|107935.5|108139.5|107939.5|108135.5|107935.5|37
1723500150000|2024-08-12 22:02:30|108136|107936|108137.6|107937.6|108141.7|107941.7|108135.5|107935.5|36
1723500160000|2024-08-12 22:02:40|108137|107937|108128.2|107928.2|108164.5|107964.5|108127.8|107927.8|33
1723500170000|2024-08-12 22:02:50|108123.9|107923.9|108122.9|107922.9|108124.4|107924.4|108122.3|107922.3|26
1723500180000|2024-08-12 22:03:00|108122.3|107922.3|108139.3|107939.3|108139.3|107939.3|108121.9|107921.9|33
1723500190000|2024-08-12 22:03:10|108138.8|107938.8|108138.2|107938.2|108140.7|107940.7|108136.4|107936.4|22
1723500200000|2024-08-12 22:03:20|108138.3|107938.3|108141.1|107941.1|108141.1|107941.1|108136.7|107936.7|23
1723500210000|2024-08-12 22:03:30|108138.4|107938.4|108135.7|107935.7|108142.4|107942.4|108135.5|107935.5|28
1723500220000|2024-08-12 22:03:40|108136.1|107936.1|108140|107940|108143.6|107943.6|108135.2|107935.2|30
1723500230000|2024-08-12 22:03:50|108141.2|107941.2|108140.2|107940.2|108141.2|107941.2|108137.2|107937.2|15
1723500240000|2024-08-12 22:04:00|108140.5|107940.5|108138.6|107938.6|108141|107941|108134.7|107934.7|51
1723500250000|2024-08-12 22:04:10|108140.5|107940.5|108137.8|107937.8|108148.5|107948.5|108136.4|107936.4|27
1723500260000|2024-08-12 22:04:20|108135.1|107935.1|108138.4|107938.4|108146|107946|108135.1|107935.1|22
1723500270000|2024-08-12 22:04:30|108140.7|107940.7|108140.3|107940.3|108144.6|107944.6|108137.1|107937.1|34
1723500280000|2024-08-12 22:04:40|108143.2|107943.2|108140.8|107940.8|108144.2|107944.2|108138.7|107938.7|34
1723500290000|2024-08-12 22:04:50|108140.7|107940.7|108141|107941|108143.1|107943.1|108137.2|107937.2|32
1723500300000|2024-08-12 22:05:00|108138.5|107938.5|108138.5|107938.5|108151.2|107951.2|108138.5|107938.5|39
1723500310000|2024-08-12 22:05:10|108138.4|107938.4|108138.8|107938.8|108142.1|107942.1|108136|107936|36
1723500320000|2024-08-12 22:05:20|108138.9|107938.9|108160.6|107960.6|108161.4|107961.4|108137.2|107937.2|19
1723500330000|2024-08-12 22:05:30|108175.1|107975.1|108141.5|107941.5|108175.1|107975.1|108141|107941|10
1723500340000|2024-08-12 22:05:40|108141.7|107941.7|108164|107964|108164.1|107964.1|108141.7|107941.7|14
1723500350000|2024-08-12 22:05:50|108150.5|107950.5|108142.6|107942.6|108150.5|107950.5|108138.8|107938.8|20
1723500360000|2024-08-12 22:06:00|108143|107943|108138.3|107938.3|108148.5|107948.5|108138.3|107938.3|12
1723500370000|2024-08-12 22:06:10|108140.3|107940.3|108140.5|107940.5|108142.5|107942.5|108138.2|107938.2|19
1723500380000|2024-08-12 22:06:20|108142.4|107942.4|108166.6|107966.6|108175.6|107975.6|108138|107938|21
1723500390000|2024-08-12 22:06:30|108165.9|107965.9|108161.6|107961.6|108165.9|107965.9|108160.9|107960.9|18
1723500400000|2024-08-12 22:06:40|108161.7|107961.7|108162.2|107962.2|108164.8|107964.8|108160.5|107960.5|19
1723500410000|2024-08-12 22:06:50|108162.3|107962.3|108162|107962|108162.4|107962.4|108160.8|107960.8|8
1723500420000|2024-08-12 22:07:00|108167.2|107967.2|108141.4|107941.4|108175.5|107975.5|108140.1|107940.1|25
1723500430000|2024-08-12 22:07:10|108142.2|107942.2|108139.7|107939.7|108151|107951|108135.2|107935.2|28
1723500440000|2024-08-12 22:07:20|108139.3|107939.3|108140.3|107940.3|108142.3|107942.3|108139.3|107939.3|25
1723500450000|2024-08-12 22:07:30|108137.5|107937.5|108137.7|107937.7|108142.4|107942.4|108136|107936|35
1723500460000|2024-08-12 22:07:40|108136.2|107936.2|108142|107942|108143.9|107943.9|108125.7|107925.7|37
1723500470000|2024-08-12 22:07:50|108141.7|107941.7|108139.9|107939.9|108141.7|107941.7|108137.3|107937.3|35
1723500480000|2024-08-12 22:08:00|108139.6|107939.6|108141.4|107941.4|108143.6|107943.6|108138.1|107938.1|28
1723500490000|2024-08-12 22:08:10|108141.1|107941.1|108140.5|107940.5|108142.3|107942.3|108137|107937|37
1723500500000|2024-08-12 22:08:20|108139.3|107939.3|108139.2|107939.2|108144.2|107944.2|108138|107938|33
1723500510000|2024-08-12 22:08:30|108140.1|107940.1|108137.1|107937.1|108141.6|107941.6|108136.7|107936.7|14
1723500520000|2024-08-12 22:08:40|108137.9|107937.9|108157.4|107957.4|108160.2|107960.2|108137.7|107937.7|36
1723500530000|2024-08-12 22:08:50|108157|107957|108162.4|107962.4|108166.7|107966.7|108154|107954|47
1723500540000|2024-08-12 22:09:00|108138.2|107938.2|108137.3|107937.3|108140|107940|108136.7|107936.7|30
1723500550000|2024-08-12 22:09:10|108137.9|107937.9|108138.5|107938.5|108138.7|107938.7|108135.3|107935.3|24
1723500560000|2024-08-12 22:09:20|108136.8|107936.8|108135.6|107935.6|108142.1|107942.1|108135.6|107935.6|30
1723500570000|2024-08-12 22:09:30|108136.2|107936.2|108156.3|107956.3|108164.1|107964.1|108131.3|107931.3|29
1723500580000|2024-08-12 22:09:40|108160.1|107960.1|108126.7|107926.7|108164|107964|108126.7|107926.7|32
1723500590000|2024-08-12 22:09:50|108128.3|107928.3|108129.7|107929.7|108140|107940|108126.6|107926.6|33
1723500600000|2024-08-12 22:10:00|108130.6|107930.6|108128.3|107928.3|108140|107940|108126.4|107926.4|29
1723500610000|2024-08-12 22:10:10|108129.1|107929.1|108137.5|107937.5|108145.3|107945.3|108127.4|107927.4|36
1723500620000|2024-08-12 22:10:20|108138|107938|108139.1|107939.1|108167.4|107967.4|108130.6|107930.6|43
1723500630000|2024-08-12 22:10:30|108141.5|107941.5|108140.9|107940.9|108142.9|107942.9|108138.2|107938.2|37
1723500640000|2024-08-12 22:10:40|108142|107942|108137.9|107937.9|108169.8|107969.8|108137.9|107937.9|42
1723500650000|2024-08-12 22:10:50|108139.3|107939.3|108144.6|107944.6|108147.2|107947.2|108137.8|107937.8|27
1723500660000|2024-08-12 22:11:00|108141.5|107941.5|108137.7|107937.7|108145|107945|108133|107933|38
1723500670000|2024-08-12 22:11:10|108137.9|107937.9|108136.8|107936.8|108140.6|107940.6|108136.4|107936.4|38
1723500680000|2024-08-12 22:11:20|108136.9|107936.9|108139.6|107939.6|108139.6|107939.6|108136.8|107936.8|27
1723500690000|2024-08-12 22:11:30|108138.2|107938.2|108155.4|107955.4|108160.1|107960.1|108136|107936|34
1723500700000|2024-08-12 22:11:40|108155.5|107955.5|108159.8|107959.8|108167.3|107967.3|108152.7|107952.7|35
1723500710000|2024-08-12 22:11:50|108164.7|107964.7|108139|107939|108167.5|107967.5|108136.2|107936.2|53
1723500720000|2024-08-12 22:12:00|108137.4|107937.4|108137.9|107937.9|108139.8|107939.8|108135.4|107935.4|42
1723500730000|2024-08-12 22:12:10|108138.9|107938.9|108154.2|107954.2|108161|107961|108137.8|107937.8|43
1723500740000|2024-08-12 22:12:20|108150.8|107950.8|108136.1|107936.1|108155.3|107955.3|108133.3|107933.3|39
1723500750000|2024-08-12 22:12:30|108138.3|107938.3|108156|107956|108165.4|107965.4|108129.5|107929.5|33
1723500760000|2024-08-12 22:12:40|108156.8|107956.8|108145.1|107945.1|108163.8|107963.8|108137.5|107937.5|40
1723500770000|2024-08-12 22:12:50|108142.2|107942.2|108140.1|107940.1|108142.2|107942.2|108132.1|107932.1|36
1723500780000|2024-08-12 22:13:00|108136.9|107936.9|108140.6|107940.6|108141.4|107941.4|108136.8|107936.8|20
1723500790000|2024-08-12 22:13:10|108140.7|107940.7|108143.5|107943.5|108158.7|107958.7|108137.8|107937.8|22
1723500800000|2024-08-12 22:13:20|108143.2|107943.2|108142.2|107942.2|108143.2|107943.2|108139.1|107939.1|19
1723500810000|2024-08-12 22:13:30|108142.7|107942.7|108140.9|107940.9|108145.2|107945.2|108140.8|107940.8|24
1723500820000|2024-08-12 22:13:40|108141|107941|108152.7|107952.7|108161.2|107961.2|108139.1|107939.1|26
1723500830000|2024-08-12 22:13:50|108154.1|107954.1|108155.7|107955.7|108156.7|107956.7|108152.4|107952.4|22
1723500840000|2024-08-12 22:14:00|108155.4|107955.4|108159.9|107959.9|108162.9|107962.9|108150.7|107950.7|48
1723500850000|2024-08-12 22:14:10|108159.6|107959.6|108162|107962|108162|107962|108139.1|107939.1|10
1723500860000|2024-08-12 22:14:20|108165.7|107965.7|108165.6|107965.6|108175.1|107975.1|108157.7|107957.7|31
1723500870000|2024-08-12 22:14:30|108162.1|107962.1|108145|107945|108172|107972|108144.6|107944.6|11
1723500880000|2024-08-12 22:14:40|108144.9|107944.9|108164.3|107964.3|108164.3|107964.3|108140.9|107940.9|18
1723500890000|2024-08-12 22:14:50|108164.6|107964.6|108141.8|107941.8|108165.9|107965.9|108141.8|107941.8|7
1723500900000|2024-08-12 22:15:00|108141.7|107941.7|108126.8|107926.8|108178.7|107978.7|108123.8|107923.8|61
1723500910000|2024-08-12 22:15:10|108126.4|107926.4|108113.4|107913.4|108128.3|107928.3|108109.8|107909.8|29
1723500920000|2024-08-12 22:15:20|108116.6|107916.6|108122.2|107922.2|108125|107925|108115.5|107915.5|50
1723500930000|2024-08-12 22:15:30|108121|107921|108124.3|107924.3|108130.2|107930.2|108118.5|107918.5|49
1723500940000|2024-08-12 22:15:40|108122.9|107922.9|108135.2|107935.2|108135.4|107935.4|108120.7|107920.7|62
1723500950000|2024-08-12 22:15:50|108130.5|107930.5|108138.5|107938.5|108139.1|107939.1|108123.6|107923.6|45
1723500960000|2024-08-12 22:16:00|108130.8|107930.8|108108.4|107908.4|108140.2|107940.2|108108.4|107908.4|67
1723500970000|2024-08-12 22:16:10|108108.3|107908.3|108127.8|107927.8|108131.6|107931.6|108107.7|107907.7|38
1723500980000|2024-08-12 22:16:20|108128.4|107928.4|108124.4|107924.4|108133.7|107933.7|108120.7|107920.7|55
1723500990000|2024-08-12 22:16:30|108122.4|107922.4|108130.7|107930.7|108131.1|107931.1|108118.4|107918.4|58
1723501000000|2024-08-12 22:16:40|108130.1|107930.1|108134.6|107934.6|108142.6|107942.6|108127|107927|63
1723501010000|2024-08-12 22:16:50|108135.6|107935.6|108131.7|107931.7|108143.2|107943.2|108122.5|107922.5|50
1723501020000|2024-08-12 22:17:00|108129.7|107929.7|108146.3|107946.3|108146.7|107946.7|108126|107926|61
1723501030000|2024-08-12 22:17:10|108136.9|107936.9|108145.1|107945.1|108148.5|107948.5|108134.5|107934.5|51
1723501040000|2024-08-12 22:17:20|108145.2|107945.2|108137.9|107937.9|108147.9|107947.9|108131.7|107931.7|60
1723501050000|2024-08-12 22:17:30|108137.1|107937.1|108138.8|107938.8|108147|107947|108133|107933|68
1723501060000|2024-08-12 22:17:40|108145.8|107945.8|108144.5|107944.5|108146|107946|108127.4|107927.4|66
1723501070000|2024-08-12 22:17:50|108146.5|107946.5|108141|107941|108151.8|107951.8|108135.5|107935.5|62
1723501080000|2024-08-12 22:18:00|108141.6|107941.6|108134.7|107934.7|108149.1|107949.1|108132.7|107932.7|70
1723501090000|2024-08-12 22:18:10|108134.2|107934.2|108137.1|107937.1|108147.5|107947.5|108134.2|107934.2|62
1723501100000|2024-08-12 22:18:20|108137.8|107937.8|108129.9|107929.9|108147.3|107947.3|108129.9|107929.9|60
1723501110000|2024-08-12 22:18:30|108131.4|107931.4|108135.1|107935.1|108147|107947|108128.8|107928.8|65
1723501120000|2024-08-12 22:18:40|108133.3|107933.3|108132|107932|108148|107948|108127.8|107927.8|66
1723501130000|2024-08-12 22:18:50|108134.7|107934.7|108131.9|107931.9|108145.4|107945.4|108131.5|107931.5|68
1723501140000|2024-08-12 22:19:00|108131.7|107931.7|108135.2|107935.2|108139.6|107939.6|108130.6|107930.6|66
1723501150000|2024-08-12 22:19:10|108136.8|107936.8|108137.2|107937.2|108139.6|107939.6|108132.3|107932.3|64
1723501160000|2024-08-12 22:19:20|108137.7|107937.7|108138.9|107938.9|108146.4|107946.4|108134.6|107934.6|66
1723501170000|2024-08-12 22:19:30|108136.7|107936.7|108137.6|107937.6|108148.9|107948.9|108136.1|107936.1|58
1723501180000|2024-08-12 22:19:40|108137.1|107937.1|108136.6|107936.6|108148.2|107948.2|108133.2|107933.2|56
1723501190000|2024-08-12 22:19:50|108135.1|107935.1|108136|107936|108144.7|107944.7|108131.4|107931.4|67
1723501200000|2024-08-12 22:20:00|108134.6|107934.6|108138.5|107938.5|108146.8|107946.8|108130.8|107930.8|57
1723501210000|2024-08-12 22:20:10|108138.2|107938.2|108143.7|107943.7|108143.7|107943.7|108133.7|107933.7|37
1723501220000|2024-08-12 22:20:20|108143.8|107943.8|108147.3|107947.3|108149.3|107949.3|108143.5|107943.5|8
1723501230000|2024-08-12 22:20:30|108145.6|107945.6|108136.7|107936.7|108145.6|107945.6|108133.5|107933.5|59
1723501240000|2024-08-12 22:20:40|108137.5|107937.5|108137.8|107937.8|108144.4|107944.4|108132.1|107932.1|60
1723501250000|2024-08-12 22:20:50|108137|107937|108134.4|107934.4|108144.1|107944.1|108131.3|107931.3|66
1723501260000|2024-08-12 22:21:00|108132.2|107932.2|108131.5|107931.5|108141.1|107941.1|108131.5|107931.5|63
1723501270000|2024-08-12 22:21:10|108136.7|107936.7|108131.6|107931.6|108140.4|107940.4|108129.2|107929.2|57
1723501280000|2024-08-12 22:21:20|108132.1|107932.1|108133.5|107933.5|108138.6|107938.6|108128.2|107928.2|39
1723501290000|2024-08-12 22:21:30|108131.7|107931.7|108117.4|107917.4|108132.4|107932.4|108110.3|107910.3|40
1723501300000|2024-08-12 22:21:40|108117.9|107917.9|108127.2|107927.2|108129.7|107929.7|108115.8|107915.8|34
1723501310000|2024-08-12 22:21:50|108127.9|107927.9|108122.9|107922.9|108128|107928|108122.8|107922.8|28
1723501320000|2024-08-12 22:22:00|108128.2|107928.2|108121.9|107921.9|108128.7|107928.7|108106.4|107906.4|39
1723501330000|2024-08-12 22:22:10|108123.7|107923.7|108130.5|107930.5|108136.3|107936.3|108123.7|107923.7|58
1723501340000|2024-08-12 22:22:20|108129.7|107929.7|108128.8|107928.8|108133.7|107933.7|108106.6|107906.6|36
1723501350000|2024-08-12 22:22:30|108130.7|107930.7|108126.4|107926.4|108135.8|107935.8|108126.3|107926.3|33
1723501360000|2024-08-12 22:22:40|108125.1|107925.1|108123.7|107923.7|108131.2|107931.2|108120.9|107920.9|55
1723501370000|2024-08-12 22:22:50|108124.5|107924.5|108132.7|107932.7|108135.7|107935.7|108122.8|107922.8|45
1723501380000|2024-08-12 22:23:00|108132.6|107932.6|108135.2|107935.2|108135.6|107935.6|108130.2|107930.2|52
1723501390000|2024-08-12 22:23:10|108133.9|107933.9|108136.6|107936.6|108137.2|107937.2|108130.3|107930.3|55
1723501400000|2024-08-12 22:23:20|108136.3|107936.3|108137.8|107937.8|108138.2|107938.2|108125.9|107925.9|59
1723501410000|2024-08-12 22:23:30|108137.9|107937.9|108131.6|107931.6|108145.4|107945.4|108129.5|107929.5|54
1723501420000|2024-08-12 22:23:40|108132.4|107932.4|108127.6|107927.6|108137.4|107937.4|108127.6|107927.6|52
1723501430000|2024-08-12 22:23:50|108130.6|107930.6|108128.9|107928.9|108131.5|107931.5|108121.7|107921.7|55
1723501440000|2024-08-12 22:24:00|108129.5|107929.5|108130.4|107930.4|108138.1|107938.1|108127.2|107927.2|52
1723501450000|2024-08-12 22:24:10|108132.3|107932.3|108123.6|107923.6|108133.1|107933.1|108122.5|107922.5|58
1723501460000|2024-08-12 22:24:20|108127.8|107927.8|108142.3|107942.3|108142.3|107942.3|108124.6|107924.6|30
1723501470000|2024-08-12 22:24:30|108141.5|107941.5|108128.6|107928.6|108142.3|107942.3|108127.7|107927.7|41
1723501480000|2024-08-12 22:24:40|108129.8|107929.8|108128.9|107928.9|108133.6|107933.6|108123|107923|50
1723501490000|2024-08-12 22:24:50|108129.5|107929.5|108130.9|107930.9|108135.1|107935.1|108126|107926|49
1723501500000|2024-08-12 22:25:00|108130.3|107930.3|108130.8|107930.8|108134.6|107934.6|108122.3|107922.3|36
1723501510000|2024-08-12 22:25:10|108132.5|107932.5|108133|107933|108135.5|107935.5|108122.7|107922.7|44
1723501520000|2024-08-12 22:25:20|108132|107932|108132.7|107932.7|108136.7|107936.7|108119.2|107919.2|48
1723501530000|2024-08-12 22:25:30|108132.2|107932.2|108130.4|107930.4|108133.4|107933.4|108128.2|107928.2|49
1723501540000|2024-08-12 22:25:40|108129.7|107929.7|108130.8|107930.8|108133.7|107933.7|108125.8|107925.8|34
1723501550000|2024-08-12 22:25:50|108129.2|107929.2|108128|107928|108136.2|107936.2|108125.1|107925.1|65
1723501560000|2024-08-12 22:26:00|108132.6|107932.6|108125.4|107925.4|108137.9|107937.9|108123.7|107923.7|50
1723501570000|2024-08-12 22:26:10|108124.3|107924.3|108127.9|107927.9|108134.7|107934.7|108124.3|107924.3|56
1723501580000|2024-08-12 22:26:20|108129.4|107929.4|108132.4|107932.4|108144.2|107944.2|108127.2|107927.2|57
1723501590000|2024-08-12 22:26:30|108131.2|107931.2|108134.6|107934.6|108147.6|107947.6|108128|107928|65
1723501600000|2024-08-12 22:26:40|108134.3|107934.3|108134.5|107934.5|108146|107946|108128|107928|57
1723501610000|2024-08-12 22:26:50|108134.4|107934.4|108131.8|107931.8|108146.6|107946.6|108125.9|107925.9|62
1723501620000|2024-08-12 22:27:00|108130.6|107930.6|108132.4|107932.4|108138.1|107938.1|108125|107925|48
1723501630000|2024-08-12 22:27:10|108135.1|107935.1|108134.5|107934.5|108137.9|107937.9|108123.5|107923.5|55
1723501640000|2024-08-12 22:27:20|108134.6|107934.6|108130|107930|108134.6|107934.6|108126.5|107926.5|37
1723501650000|2024-08-12 22:27:30|108125.4|107925.4|108130.2|107930.2|108133.4|107933.4|108125.1|107925.1|48
1723501660000|2024-08-12 22:27:40|108129.3|107929.3|108132.9|107932.9|108137.6|107937.6|108126.7|107926.7|56
1723501670000|2024-08-12 22:27:50|108132.2|107932.2|108129.2|107929.2|108136.6|107936.6|108125.2|107925.2|56
1723501680000|2024-08-12 22:28:00|108128.9|107928.9|108127.7|107927.7|108133.4|107933.4|108124.3|107924.3|51
1723501690000|2024-08-12 22:28:10|108119.7|107919.7|108128.5|107928.5|108136.2|107936.2|108115.2|107915.2|50
1723501700000|2024-08-12 22:28:20|108127.6|107927.6|108129.6|107929.6|108134.5|107934.5|108126.2|107926.2|47
1723501710000|2024-08-12 22:28:30|108129.2|107929.2|108132.1|107932.1|108141.4|107941.4|108126.1|107926.1|53
1723501720000|2024-08-12 22:28:40|108130.8|107930.8|108130.1|107930.1|108141|107941|108124|107924|56
1723501730000|2024-08-12 22:28:50|108130.2|107930.2|108130.2|107930.2|108134.5|107934.5|108121.8|107921.8|57
1723501740000|2024-08-12 22:29:00|108130.9|107930.9|108129.9|107929.9|108135.1|107935.1|108126.6|107926.6|55
1723501750000|2024-08-12 22:29:10|108131.3|107931.3|108135.5|107935.5|108151.5|107951.5|108127.9|107927.9|62
1723501760000|2024-08-12 22:29:20|108134.4|107934.4|108134|107934|108144.8|107944.8|108130.7|107930.7|60
1723501770000|2024-08-12 22:29:30|108134.2|107934.2|108134.9|107934.9|108135.7|107935.7|108128|107928|63
1723501780000|2024-08-12 22:29:40|108134.8|107934.8|108132.7|107932.7|108137.8|107937.8|108127.2|107927.2|61
1723501790000|2024-08-12 22:29:50|108133.3|107933.3|108136.3|107936.3|108141.4|107941.4|108122.2|107922.2|57
1723501800000|2024-08-12 22:30:00|108136.2|107936.2|108136.2|107936.2|108148.1|107948.1|108126.6|107926.6|60
1723501810000|2024-08-12 22:30:10|108136|107936|108135.3|107935.3|108151.1|107951.1|108129.3|107929.3|60
1723501820000|2024-08-12 22:30:20|108139|107939|108151.8|107951.8|108171|107971|108139|107939|61
1723501830000|2024-08-12 22:30:30|108151.4|107951.4|108153.5|107953.5|108163.2|107963.2|108133.1|107933.1|69
1723501840000|2024-08-12 22:30:40|108153.3|107953.3|108150.9|107950.9|108157.8|107957.8|108139.7|107939.7|69
1723501850000|2024-08-12 22:30:50|108151.4|107951.4|108153.5|107953.5|108160.9|107960.9|108148|107948|70
1723501860000|2024-08-12 22:31:00|108154.4|107954.4|108154|107954|108161.9|107961.9|108147.4|107947.4|74
1723501870000|2024-08-12 22:31:10|108153.8|107953.8|108163.6|107963.6|108163.8|107963.8|108151.5|107951.5|69
1723501880000|2024-08-12 22:31:20|108155.8|107955.8|108159.1|107959.1|108167.7|107967.7|108152.8|107952.8|72
1723501890000|2024-08-12 22:31:30|108158.9|107958.9|108163.4|107963.4|108167.3|107967.3|108155.4|107955.4|68
1723501900000|2024-08-12 22:31:40|108157.1|107957.1|108156.8|107956.8|108167.2|107967.2|108155.1|107955.1|60
1723501910000|2024-08-12 22:31:50|108157.6|107957.6|108156.7|107956.7|108167.6|107967.6|108154.2|107954.2|70
1723501920000|2024-08-12 22:32:00|108155.8|107955.8|108169.1|107969.1|108169.1|107969.1|108155.5|107955.5|68
1723501930000|2024-08-12 22:32:10|108161.6|107961.6|108156|107956|108169|107969|108153.4|107953.4|70
1723501940000|2024-08-12 22:32:20|108156.5|107956.5|108156.6|107956.6|108165.7|107965.7|108154.4|107954.4|67
1723501950000|2024-08-12 22:32:30|108156.3|107956.3|108162.6|107962.6|108166.7|107966.7|108153.5|107953.5|67
1723501960000|2024-08-12 22:32:40|108161.4|107961.4|108153.8|107953.8|108163|107963|108148.5|107948.5|58
1723501970000|2024-08-12 22:32:50|108152.5|107952.5|108149.9|107949.9|108154.4|107954.4|108147.8|107947.8|32
1723501980000|2024-08-12 22:33:00|108149.4|107949.4|108151.4|107951.4|108156.4|107956.4|108148.6|107948.6|59
1723501990000|2024-08-12 22:33:10|108151.6|107951.6|108152.1|107952.1|108152.6|107952.6|108148.5|107948.5|58
1723502000000|2024-08-12 22:33:20|108147.5|107947.5|108149.9|107949.9|108154.5|107954.5|108146.7|107946.7|55
1723502010000|2024-08-12 22:33:30|108148.7|107948.7|108152.2|107952.2|108153.8|107953.8|108147.8|107947.8|62
1723502020000|2024-08-12 22:33:40|108153.2|107953.2|108154.5|107954.5|108155.4|107955.4|108148.4|107948.4|62
1723502030000|2024-08-12 22:33:50|108155.1|107955.1|108157.7|107957.7|108163.6|107963.6|108150.9|107950.9|48
1723502040000|2024-08-12 22:34:00|108156.6|107956.6|108148.4|107955.4|108158.2|107958.2|108148.4|107952.8|43
1723502050000|2024-08-12 22:34:10|108150|107954.3|108145.6|107955.8|108151.1|107956.2|108145.6|107954.3|17
1723502060000|2024-08-12 22:34:20|108145.7|107955.9|108145.9|107956.1|108145.9|107956.1|108145.4|107955|10
1723502070000|2024-08-12 22:34:30|108149.7|107949.7|108149.2|107949.2|108149.7|107949.7|108148.7|107948.7|14
1723502080000|2024-08-12 22:34:40|108149.4|107949.4|108150.6|107950.6|108150.6|107950.6|108149.4|107949.4|6
1723502090000|2024-08-12 22:34:50|108150.5|107950.5|108147.9|107963.5|108150.6|107963.5|108147.9|107950.5|5
1723502100000|2024-08-12 22:35:00|108144|107957|108140|107960.6|108144|107960.6|108139.2|107956.8|7
1723502110000|2024-08-12 22:35:10|108140.1|107960.8|108140.1|107960.8|108140.1|107960.8|108140.1|107960.8|2
1723502120000|2024-08-12 22:35:20|108139.4|107960.7|108137.8|107957.9|108139.4|107961.7|108135.4|107957.8|8
1723502130000|2024-08-12 22:35:30|108139.3|107958|108139|107958.5|108139.3|107958.7|108137.8|107958|11
1723502140000|2024-08-12 22:35:40|108139.2|107958.6|108137.3|107963|108139.2|107963|108137.3|107958.6|3
1723502150000|2024-08-12 22:35:50|108141.3|107962.3|108141.1|107962.2|108141.3|107962.3|108141.1|107962.2|3
1723502160000|2024-08-12 22:36:00|108141|107962.1|108138.6|107964.2|108141|107964.2|108138.6|107962.1|4
1723502170000|2024-08-12 22:36:10|108138.4|107964|108138.3|107964|108138.4|107964|108138.3|107964|2
1723502180000|2024-08-12 22:36:20|108142|107957|108142.1|107957.2|108142.2|107957.2|108142|107957|4
1723502190000|2024-08-12 22:36:30|108146.2|107956.2|108146.7|107956.5|108146.8|107956.5|108146.2|107956.2|4
1723502200000|2024-08-12 22:36:40|108146.9|107956.6|108137.7|107963.5|108146.9|107963.5|108137.7|107956.6|5
1723502210000|2024-08-12 22:36:50|108139.5|107961.6|108143.8|107963.1|108146|107963.5|108139.5|107960.1|12
1723502220000|2024-08-12 22:37:00|108143.1|107961.2|108139.2|107960.7|108143.1|107961.2|108139.2|107960.7|4
1723502230000|2024-08-12 22:37:10|108138.8|107961.1|108143.2|107956.8|108143.2|107961.1|108138.7|107953.2|8
1723502240000|2024-08-12 22:37:20|108143.1|107956.9|108138.4|107966.9|108143.1|107966.9|108137.9|107956.9|5
1723502250000|2024-08-12 22:37:30|108138.3|107967.2|108136.6|107969.5|108138.5|107969.5|108136.6|107967|7
1723502260000|2024-08-12 22:37:40|108136.5|107969.6|108136.5|107969.8|108136.6|107969.8|108136.5|107969.2|9
1723502270000|2024-08-12 22:37:50|108136.6|107969.7|108139.7|107968.7|108140.5|107969.7|108136.6|107968.6|4
1723502280000|2024-08-12 22:38:00|108139.5|107969|108139.6|107969.4|108139.6|107969.4|108139.3|107968.2|5
1723502290000|2024-08-12 22:38:10|108143.2|107966|108143.1|107966|108143.2|107966|108143.1|107965.9|4
1723502300000|2024-08-12 22:38:20|108143.8|107965|108146.2|107966.3|108147.9|107967.1|108143.8|107965|8
1723502310000|2024-08-12 22:38:30|108147.2|107966.7|108141|107969.3|108147.2|107969.3|108140.9|107966.6|8
1723502320000|2024-08-12 22:38:40|108140.9||108140.9||108140.9||108140.9||1
1723502330000|2024-08-12 22:38:50||107969.4||107969.4||107969.4||107969.4|1
1723502340000|2024-08-12 22:39:00|108140.7|107969.1|108145.6|107966.5|108145.7|107969.1|108140.7|107966.5|3
1723502350000|2024-08-12 22:39:10|108144.4|107966.6|108144.5|107966.8|108145.5|107968.6|108144.4|107966.6|7
1723502360000|2024-08-12 22:39:20|108145.2|107966.2|108140.3|107968.8|108145.3|107968.8|108140.3|107966.2|4
1723502380000|2024-08-12 22:39:40|108139.6|107970.2|108136.6|107968.8|108139.6|107970.2|108136.6|107968.8|2
1723502390000|2024-08-12 22:39:50|108136.5|107968.9|108138.1|107967.3|108139.5|107968.9|108136.1|107967.3|5
1723502400000|2024-08-12 22:40:00|108142.3|107964.3|108134.7|107966.9|108142.4|107966.9|108134.6|107964.1|6
1723502410000|2024-08-12 22:40:10|108134.9|107967.1|108134.9|107967.2|108134.9|107967.2|108134.9|107967.1|2
1723502420000|2024-08-12 22:40:20|108134.8|107967.1|108132.4|107968.9|108134.8|107968.9|108132.4|107966.7|7
1723502430000|2024-08-12 22:40:30|108137.4|107967.4|108137.4|107967.4|108137.4|107967.4|108137.4|107967.4|1
1723502440000|2024-08-12 22:40:40|108137.5|107967.6|108137.5|107967.6|108137.5|107967.6|108137.5|107967.6|2
1723502450000|2024-08-12 22:40:50|108137.6|107964.4|108140.3|107965.5|108141.3|107965.5|108137.6|107964.4|3
1723502460000|2024-08-12 22:41:00|108140.5|107965.4|108140.2|107965.1|108140.5|107965.4|108140.2|107965.1|5
1723502470000|2024-08-12 22:41:10|108140|107965.4|108136.3|107968.4|108140.7|107968.4|108136.3|107964.9|6
1723502480000|2024-08-12 22:41:20|108136|107968.7|108135.9|107968.4|108136|107968.7|108135.9|107968.4|4
1723502490000|2024-08-12 22:41:30|108135.7|107968.2|108137.5|107968.7|108137.5|107968.7|108135.4|107968|5
1723502500000|2024-08-12 22:41:40|108138.4|107969.4|108138.8|107969.9|108138.8|107969.9|108138.3|107969.4|6
1723502510000|2024-08-12 22:41:50|108144.4|107967.5|108145.6|107964.1|108146.9|107967.5|108144.4|107964.1|6
1723502520000|2024-08-12 22:42:00|108145.8|107964.3|108146|107964.6|108146|107964.6|108145.8|107964.3|5
1723502530000|2024-08-12 22:42:10|108145.6|107964.8|108137.8|107967.5|108145.6|107967.5|108137.8|107963.6|5
1723502540000|2024-08-12 22:42:20|108137.7|107967.6|108138.1|107968|108138.1|107968|108137.7|107967.6|4
1723502550000|2024-08-12 22:42:30|108140|107968.6|108140|107968.6|108140|107968.6|108140|107968.6|1
1723502560000|2024-08-12 22:42:40|108139.9|107968.5|108145.1|107964.4|108145.1|107968.5|108139.4|107964.3|5
1723502580000|2024-08-12 22:43:00|108145|107968.1|108139.5|107968.1|108145|107968.1|108139.5|107968.1|2
1723502590000|2024-08-12 22:43:10|108139.4||108139.4||108139.4||108139.4||1
1723502600000|2024-08-12 22:43:20|108138.1|107969.5|108139.1|107968.1|108139.8|107969.5|108138.1|107968.1|3
1723502610000|2024-08-12 22:43:30|108138.8|107968.5|108138.6|107968.4|108138.9|107968.6|108138.6|107968.4|5
1723502620000|2024-08-12 22:43:40|108142.9|107965.5|108143|107965.6|108143|107965.6|108142.9|107965.5|3
1723502630000|2024-08-12 22:43:50|108143.4|107965.1|108143.2|107966.5|108143.6|107966.5|108143.2|107965.1|4
1723502640000|2024-08-12 22:44:00|108140.4|107965.5|108138.4|107968.7|108141.4|107969.1|108137.8|107964.8|9
1723502650000|2024-08-12 22:44:10|108138.2|107968.9|108138.2|107968.9|108138.2|107968.9|108138.2|107968.9|1
1723502660000|2024-08-12 22:44:20|108138.3|107968.8|108138|107968.6|108138.7|107969|108138|107968.6|5
1723502670000|2024-08-12 22:44:30|108138.1|107968.5|108141.9|107965.3|108141.9|107968.5|108138.1|107965.3|3
1723502680000|2024-08-12 22:44:40|108141.8|107965.2|108141.8|107965.1|108141.8|107965.2|108141.8|107965.1|2
1723502690000|2024-08-12 22:44:50|108144.1|107965.2|108140.2|107969.3|108144.4|107969.3|108140.2|107965.2|6
1723502700000|2024-08-12 22:45:00|108141.6|107970|108131|107971|108141.6|107971.2|108131|107968.4|13
1723502710000|2024-08-12 22:45:10|108130.5|107970.6|108129.5|107971.5|108132.7|107971.7|108129.5|107970.6|7
1723502720000|2024-08-12 22:45:20|108129.4|107971.6|108129.9|107972.7|108133.8|107973.2|108128.9|107971.5|12
1723502730000|2024-08-12 22:45:30|108130|107971.5|108136.6|107967.2|108138.6|107972.6|108126.2|107964.5|20
1723502740000|2024-08-12 22:45:40|108137.6|107967.7|108131.6|107969.9|108142.3|107970.1|108129.5|107952.8|23
1723502750000|2024-08-12 22:45:50|108146.4|107957.8|108140.4|107958.2|108149.2|107959.6|108127.5|107957.8|33
1723502760000|2024-08-12 22:46:00|108147.5|107958.4|108128.6|107960.8|108150.2|107960.8|108121.3|107953.2|47
1723502770000|2024-08-12 22:46:10|108128.2|107960.6|108127.4|107959.6|108128.3|107960.7|108127.4|107959.6|14
1723502780000|2024-08-12 22:46:20|108127.5|107959.5|108127.2|107959.6|108127.6|107959.6|108126.9|107959.2|12
1723502790000|2024-08-12 22:46:30|108132.9|107959.9|108133.2|107965.1|108135.9|107965.1|108125.8|107959.9|18
1723502800000|2024-08-12 22:46:40|108135.6|107965.4|108138.8|107965|108139.2|107965.7|108135.6|107964.6|16
1723502810000|2024-08-12 22:46:50|108138.6|107965.3|108138|107964.5|108139|107965.7|108138|107964.5|10
1723502820000|2024-08-12 22:47:00|108140.2|107960.8|108132.1|107964.7|108151.4|107964.7|108132.1|107948.7|8
1723502830000|2024-08-12 22:47:10|108131.5|107964|108145.2|107948.3|108145.6|107966.5|108130.3|107948.3|8
1723502840000|2024-08-12 22:47:20|108145.3|107948.2|108138.8|107954.3|108145.4|107954.3|108138.5|107947.8|11
1723502850000|2024-08-12 22:47:30|108136.9|107955.1|108137|107955.6|108140.5|107968.1|108126.7|107955.1|9
1723502860000|2024-08-12 22:47:40|108137.3|107955.3|108130.6|107962.6|108137.5|107962.6|108130.6|107955.3|6
1723502870000|2024-08-12 22:47:50|108129.5|107962.7|108132.6|107960.6|108132.6|107963.7|108129.5|107960.6|4
1723502880000|2024-08-12 22:48:00|108132.5|107960.4|108116.6|107966.7|108132.5|107967.1|108116.6|107959.9|8
1723502890000|2024-08-12 22:48:10|108116.4|107966.9|108115.4|107966.5|108116.4|107966.9|108115.2|107966.1|6
1723502900000|2024-08-12 22:48:20|108115.7|107966.2|108115.7|107966.4|108115.7|107966.4|108115.6|107966.2|5
1723502910000|2024-08-12 22:48:30|108117.8|107967|108120.5|107963.3|108120.8|107967.9|108117.6|107963.3|7
1723502920000|2024-08-12 22:48:40|108117.7|107963.1|108113.3|107966.5|108117.7|107967.7|108113.3|107963.1|10
1723502930000|2024-08-12 22:48:50|108116.3|107967.8|108115.3|107967.6|108116.5|107968.5|108114.9|107967|8
1723502940000|2024-08-12 22:49:00|108115.5|107967.8|108115.7|107968.1|108115.9|107968.3|108115.5|107967.8|4
1723502950000|2024-08-12 22:49:10|108115.5|107967.2|108115.5|107967.2|108115.5|107967.2|108115.5|107967.2|1
1723502960000|2024-08-12 22:49:20|108120.3|107962.7|108120.2|107962.7|108120.3|107962.7|108120.2|107962.7|4
1723502970000|2024-08-12 22:49:30|108120.3|107962.8|108128|107966.4|108130.7|107969.1|108116.3|107962.8|32
1723502980000|2024-08-12 22:49:40|108127.7|107966.5|108128.9|107962.7|108134|107966.5|108127.7|107962.4|7
1723502990000|2024-08-12 22:49:50|108128.3|107963.3|108128.3|107963.3|108128.3|107963.3|108128.3|107963.3|1
1723503000000|2024-08-12 22:50:00|108128.2|107963.4|108134|107958.4|108134|107963.5|108128.2|107958.4|3
1723503010000|2024-08-12 22:50:10|108137|107952.9|108137.1|107952.9|108137.2|107952.9|108136.7|107952.7|5
1723503020000|2024-08-12 22:50:20|108133.9|107951.2|108124.8|107959.5|108137.1|107960.3|108124.8|107950.9|11
1723503030000|2024-08-12 22:50:30|108124.6|107959.7|108118.5|107964.5|108124.6|107964.5|108118.5|107959.7|4
1723503040000|2024-08-12 22:50:40|108117.4|107965.6|108117.4|107965.6|108117.4|107965.6|108117.4|107965.6|1
1723503050000|2024-08-12 22:50:50|108117.5|107965.7|108117.9|107966.3|108118|107966.4|108117.5|107965.7|5
1723503060000|2024-08-12 22:51:00|108118|107966.2|108125.9|107963.8|108125.9|107966.2|108118|107963.3|7
1723503070000|2024-08-12 22:51:10|108126.1|107963.5|108123.2|107963|108126.1|107963.5|108123.2|107963|6
1723503080000|2024-08-12 22:51:20|108123.3|107963.2|108123.4|107963.3|108123.4|107963.3|108123.3|107963.2|2
1723503090000|2024-08-12 22:51:30|108123.5|107963.4|108122.9|107964.7|108124.3|107964.7|108122.1|107963.3|10
1723503100000|2024-08-12 22:51:40|108123|107964.6|108123.8|107964.5|108123.8|107964.6|108122.3|107964|4
1723503110000|2024-08-12 22:51:50|108124.1|107964.2|108123.8|107964.1|108124.1|107964.2|108123.8|107964|4
1723503120000|2024-08-12 22:52:00|108123.9|107962|108123.1|107961.7|108123.9|107962|108123.1|107961.7|4
1723503130000|2024-08-12 22:52:10|108123|107960.7|108121|107961.4|108123|107961.4|108120.9|107960.7|7
1723503140000|2024-08-12 22:52:20|108121.9|107962.1|108122.1|107961.3|108122.1|107962.1|108121.9|107961.2|4
1723503150000|2024-08-12 22:52:30|108121.1|107961.5|108120.6|107965.7|108121.5|107965.9|108118.8|107961.5|10
1723503160000|2024-08-12 22:52:40|108121|107965.2|108121.8|107964.9|108123.9|107965.8|108121|107964.9|10
1723503170000|2024-08-12 22:52:50|108121.7|107964.7|108121.9|107965|108123.3|107965.2|108121.7|107964.7|6
1723503180000|2024-08-12 22:53:00|108121.5|107965.4|108127.2|107961.4|108130.6|107965.4|108121.5|107959.2|8
1723503190000|2024-08-12 22:53:10|108127.3|107961.3|108127.9|107961.8|108127.9|107961.8|108127.2|107961.3|3
1723503200000|2024-08-12 22:53:20|108127.7|107961.4|108128.4|107962|108128.7|107962.4|108127.3|107961.4|9
1723503210000|2024-08-12 22:53:30|108126.9|107961.9|108129.4|107960.1|108129.4|107962|108126.6|107960.1|5
1723503220000|2024-08-12 22:53:40|108129.3|107960.2|108130.1|107960.1|108131.3|107960.2|108129.3|107960.1|5
1723503230000|2024-08-12 22:53:50|108129.9|107960.4|108130.8|107960.9|108130.8|107960.9|108129.7|107959.6|5
1723503240000|2024-08-12 22:54:00|108131|107960.7|108126.4|107962.4|108131|107962.9|108125.8|107960.7|9
1723503250000|2024-08-12 22:54:10|108127.2|107963.2|108127.4|107962.8|108127.4|107963.2|108127.2|107962.4|6
1723503260000|2024-08-12 22:54:20|108127.3|107962.9|108127.4|107962.9|108127.4|107962.9|108127.3|107962.8|4
1723503270000|2024-08-12 22:54:30|108132.3|107963.2|108132.3|107963.1|108132.3|107963.2|108132.3|107963.1|2
1723503280000|2024-08-12 22:54:40|108132.2|107963.4|108132.4|107963.3|108132.5|107963.4|108132.2|107963.2|5
1723503290000|2024-08-12 22:54:50|108132.5|107963.4|108129.5|107965.1|108132.5|107965.2|108129.5|107963.4|5
1723503300000|2024-08-12 22:55:00|108130.1|107964.5|108124.7|107968|108130.1|107968.1|108124.7|107964.1|7
1723503310000|2024-08-12 22:55:10|108124.5|107966.9|108126.8|107966.6|108127|107968.4|108124.5|107966|14
1723503320000|2024-08-12 22:55:20|108126.3|107967.2|108127.8|107966.8|108127.8|107967.2|108126.3|107966.5|7
1723503330000|2024-08-12 22:55:30|108127.6|107965.4|108128.1|107966.4|108128.1|107966.4|108127.6|107965.4|7
1723503340000|2024-08-12 22:55:40|108136.1|107960.5|108136.1|107960.7|108136.1|107960.7|108135.3|107960|9
1723503350000|2024-08-12 22:55:50|108131.9|107963|108132|107963.6|108133.5|107965.9|108131.4|107962.3|9
1723503360000|2024-08-12 22:56:00|108132.4|107963.2|108132.8|107962.9|108133|107963.6|108132.4|107962.9|6
1723503370000|2024-08-12 22:56:10|108134.6|107963.2|108131.8|107964.4|108134.6|107964.4|108131.7|107962.1|6
1723503380000|2024-08-12 22:56:20|108131.7|107964.5|108134|107964.3|108134.1|107965.5|108129.9|107964.2|7
1723503390000|2024-08-12 22:56:30|108133.7|107964.7|108132.8|107964|108133.7|107964.7|108132.8|107963.7|6
1723503400000|2024-08-12 22:56:40|108134|107964.9|108130|107961.5|108137.4|107964.9|108128|107958.8|18
1723503410000|2024-08-12 22:56:50|108130.2|107961.7|108130.1|107960.8|108130.4|107961.7|108130.1|107960.7|8
1723503420000|2024-08-12 22:57:00|108129.9|107960.7|108129.8|107960.7|108130|107960.7|108129.8|107960.5|5
1723503430000|2024-08-12 22:57:10|108129.7|107961|108132.4|107958.7|108132.4|107961.7|108128.1|107958.7|5
1723503440000|2024-08-12 22:57:20|108132.7|107958.4|108132.6|107959.1|108132.7|107959.4|108132.6|107958.4|4
1723503450000|2024-08-12 22:57:30|108132.3|107959.5|108132.8|107959.9|108132.8|107959.9|108132.3|107959.5|6
1723503460000|2024-08-12 22:57:40|108129.5|107959.8|108129.5|107962.2|108129.5|107962.2|108129.5|107959.8|2
1723503470000|2024-08-12 22:57:50|108129.3|107962.4|108129.3|107962.3|108129.3|107962.4|108129.3|107962.3|2
1723503480000|2024-08-12 22:58:00|108129.5|107962.7|108129.5|107962.7|108129.5|107962.7|108129.5|107962.7|1
1723503490000|2024-08-12 22:58:10|108130.1|107963.1|108134.7|107960.9|108134.7|107963.4|108129.6|107959.9|8
1723503500000|2024-08-12 22:58:20|108133.6|107960.7|108133.5|107960.1|108133.6|107960.7|108133.4|107959.1|6
1723503510000|2024-08-12 22:58:30|108134|107959.1|108123.1|107954.2|108134.7|107959.8|108123.1|107953.3|17
1723503520000|2024-08-12 22:58:40|108123.2|107954|108122.1|107955.4|108123.2|107955.4|108121.9|107954|6
1723503530000|2024-08-12 22:58:50|108121.9|107955.6|108117.2|107961.1|108121.9|107961.2|108117.2|107955.5|4
1723503540000|2024-08-12 22:59:00|108117|107961|108118.5|107962.4|108118.5|107962.4|108117|107961|5
1723503550000|2024-08-12 22:59:10|108118.6|107962.5|108118.3|107962.8|108118.6|107962.8|108118.3|107962.5|6
1723503560000|2024-08-12 22:59:20|108118.6|107962.6|108127.3|107966|108127.3|107966|108115.6|107962.6|8
1723503570000|2024-08-12 22:59:30|108128.1|107965.1|108125.4|107967.6|108129.5|107967.7|108125.2|107965.1|8
1723503580000|2024-08-12 22:59:40|108125.7|107967.3|108125.8|107967.2|108125.8|107967.3|108125.7|107967.2|3
1723503590000|2024-08-12 22:59:50|108125.9|107967.1|108130.6|107962.7|108130.6|107967.1|108125.9|107962.7|5
1723503600000|2024-08-12 23:00:00|108127.7|107964.9|108121.6|107972.2|108127.7|107972.2|108121.2|107964.9|16
1723503610000|2024-08-12 23:00:10|108112.7|107972.1|108110.1|107977.8|108112.7|107981|108110.1|107972.1|11
1723503620000|2024-08-12 23:00:20|108111.4|107979.2|108110.7|107973.6|108116|107979.2|108107|107967.4|20
1723503630000|2024-08-12 23:00:30|108109.6|107974.7|108112.9|107972|108113.8|107974.7|108109.6|107969.9|9
1723503640000|2024-08-12 23:00:40|108113.6|107973.6|108112.6|107974.2|108113.6|107974.3|108112.2|107973.5|5
1723503650000|2024-08-12 23:00:50|108112.4|107973.2|108113.6|107974.8|108115|107977.7|108112.1|107972.2|12
1723503660000|2024-08-12 23:01:00|108113.5|107974.9|108114.7|107974.3|108114.7|107974.9|108112.7|107974.3|7
1723503670000|2024-08-12 23:01:10|108114.8|107974|108114.3|107974.4|108115|107974.4|108114.3|107974|5
1723503680000|2024-08-12 23:01:20|108114.5|107974.5|108113.2|107974.6|108114.5|107974.6|108102.2|107967.6|16
1723503690000|2024-08-12 23:01:30|108114.3|107973.7|108114.2|107974.7|108115.8|107975.1|108114|107973.7|15
1723503700000|2024-08-12 23:01:40|108114.1|107973.6|108114.2|107974.2|108115.5|107974.3|108114|107973.6|7
1723503710000|2024-08-12 23:01:50|108114.3|107974.1|108114.4|107974.2|108114.4|107974.2|108114.3|107974.1|3
1723503720000|2024-08-12 23:02:00|108118.6|107966.6|108108.2|107977.3|108118.7|108011.2|108061.2|107966.5|15
1723503730000|2024-08-12 23:02:10|108108|107976.7|108108.1|107976.7|108108.1|107976.7|108108|107976.7|2
1723503740000|2024-08-12 23:02:20|108108.4|107976.8|108108.5|107977.6|108108.5|107977.6|108108.4|107976.8|3
1723503750000|2024-08-12 23:02:30|108066.7|108016.7|108066.7|108016.7|108066.7|108016.7|108066.7|108016.7|1
1723503760000|2024-08-12 23:02:40|108066.6|108016.6|108066.6|108016.6|108066.6|108016.6|108066.6|108016.6|1
1723503770000|2024-08-12 23:02:50|108066.5|108016.5|108069|108019|108112.4|108019|108066.5|107963.2|18
1723503780000|2024-08-12 23:03:00|108114.2|107984|108126.8|107977.4|108132.6|108027.8|108077.8|107968.2|31
1723503790000|2024-08-12 23:03:10|108131.1|107963.9|108139.6|107995.8|108139.6|108000.8|108115.5|107959.1|58
1723503800000|2024-08-12 23:03:20|108139.7|107989.4|108138.4|107989.9|108145.6|107997.4|108138.1|107986.3|30
1723503810000|2024-08-12 23:03:30|108137.6|107991.4|108138.1|107994|108140.8|107996.7|108135.9|107991.1|20
1723503820000|2024-08-12 23:03:40|108140.2|107993.2|108153.1|107979.5|108159.4|107996.5|108139.6|107977|45
1723503830000|2024-08-12 23:03:50|108153.2|107979.4|108138.8|107992.6|108153.4|107997|108138.8|107977.7|27
1723503840000|2024-08-12 23:04:00|108137.5|107992.9|108151|107980.1|108153.6|107999.6|108137.3|107978|38
1723503850000|2024-08-12 23:04:10|108151.1|107978.9|108137|107995.5|108151.1|107997.5|108137|107978.9|38
1723503860000|2024-08-12 23:04:20|108139.1|107997.5|108136.8|107992.5|108145.9|107999.4|108135.7|107988|54
1723503870000|2024-08-12 23:04:30|108138.2|107993.9|108138.1|107992.8|108141.7|107996|108133.4|107988.8|41
1723503880000|2024-08-12 23:04:40|108136.9|107994.2|108138|107991.2|108141.3|107995.8|108136.4|107989.7|38
1723503890000|2024-08-12 23:04:50|108139.8|107992.9|108141|107990.9|108141|107994.1|108134.2|107988.9|46
1723503900000|2024-08-12 23:05:00|108141.7|107988|108144.2|107992.7|108145.1|107995.4|108137.7|107987.7|31
1723503910000|2024-08-12 23:05:10|108141.5|107989.3|108141.2|107994|108143.2|107994.1|108135.8|107988.6|37
1723503920000|2024-08-12 23:05:20|108141.1|107994.1|108138.3|107991.4|108143.9|107995.7|108137.1|107988.6|35
1723503930000|2024-08-12 23:05:30|108139.9|107993|108136|107992|108143.6|107993.5|108135.8|107986.5|47
1723503940000|2024-08-12 23:05:40|108137.5|107993.6|108137.7|107995.9|108139.6|107996.1|108133.6|107991.7|32
1723503950000|2024-08-12 23:05:50|108137.8|107995.7|108135.7|107993.7|108139.2|107996.6|108133.5|107992.7|24
1723503960000|2024-08-12 23:06:00|108137.4|107993.5|108140.4|107996.8|108140.4|107996.8|108134.6|107991.4|25
1723503970000|2024-08-12 23:06:10|108138.9|107992.7|108141.7|107994.9|108142.5|107996.9|108138.2|107992.7|17
1723503980000|2024-08-12 23:06:20|108143.3|107994.8|108140.1|107997.5|108143.6|107997.5|108138.7|107992.6|17
1723503990000|2024-08-12 23:06:30|108138.5|107995.9|108137.9|107997.5|108140.4|107999.6|108135.8|107994.3|36
1723504000000|2024-08-12 23:06:40|108137.3|107995.9|108134.8|107997.2|108139.1|107999.5|108134.3|107995.8|23
1723504010000|2024-08-12 23:06:50|108134.9|107997.1|108137.2|107997|108139.1|108000.4|108134.9|107996.1|26
1723504020000|2024-08-12 23:07:00|108140.8|107995.3|108135.4|107994.8|108141|107999.5|108133.6|107994.3|44
1723504030000|2024-08-12 23:07:10|108135.6|107996.2|108137.8|107997.6|108141|107998.8|108133|107992.2|36
1723504040000|2024-08-12 23:07:20|108139.5|107996.8|108143.8|107999.6|108145.7|107999.6|108139.5|107994.9|33
1723504050000|2024-08-12 23:07:30|108141.5|107997.7|108142.5|107998.2|108143.4|107999.5|108139.6|107997.2|29
1723504060000|2024-08-12 23:07:40|108143.7|107997.8|108145.1|107995.8|108145.3|107997.9|108142|107995.4|14
1723504070000|2024-08-12 23:07:50|108145.2|107995.6|108146.8|107994.2|108148.5|107995.6|108142.9|107993.6|18
1723504080000|2024-08-12 23:08:00|108146.4|107993.8|108146.3|107996.4|108152.6|108006.1|108135.2|107989.9|26
1723504090000|2024-08-12 23:08:10|108145.8|107995.9|108145.1|107994.9|108146.5|107995.9|108144.8|107994.5|12
1723504100000|2024-08-12 23:08:20|108134.6|107994.1|108144.1|107998.4|108146.6|108000.1|108134.2|107993.9|14
1723504110000|2024-08-12 23:08:30|108144.2|107998.5|108145.1|107994.4|108146.3|108000.4|108140.8|107993.1|19
1723504120000|2024-08-12 23:08:40|108146|107994.6|108150.5|107990.8|108150.5|107994.6|108144.4|107989|18
1723504130000|2024-08-12 23:08:50|108152.4|107992.7|108146.6|107996.5|108152.4|107996.5|108146.6|107992.7|20
1723504140000|2024-08-12 23:09:00|108146.2|107997|108143|107996.8|108146.2|107998.3|108143|107996.8|5
1723504150000|2024-08-12 23:09:10|108141.3|107994.3|108141.3|107998.5|108141.3|107998.5|108141.3|107994.3|5
1723504160000|2024-08-12 23:09:20|108143.7|108001.4|108143.9|108000.8|108146.1|108001.4|108141.5|107998.6|21
1723504170000|2024-08-12 23:09:30|108144.2|108000.6|108140.7|108000.2|108144.2|108001|108140.7|107999.3|8
1723504180000|2024-08-12 23:09:40|108141|107999.7|108139.9|108000.1|108141|108000.9|108139.9|107999.6|5
1723504190000|2024-08-12 23:09:50|108140.6|108001|108143.2|108004|108145.3|108004|108140.6|108001|9
1723504200000|2024-08-12 23:10:00|108142.7|108004.1|108142.7|108003.3|108142.7|108004.1|108142.7|108003.3|2
1723504210000|2024-08-12 23:10:10|108143.8|108003.2|108140.9|108003.9|108143.8|108004.2|108140.8|108003.2|7
1723504220000|2024-08-12 23:10:20|108141.9|108004.1|108156.3|107989.2|108158.9|108004.1|108141.9|107987.5|9
1723504230000|2024-08-12 23:10:30|108157.1|107988.2|108143.9|108004.8|108158.4|108006.5|108143.9|107988|24
1723504240000|2024-08-12 23:10:40|108144|108004.7|108141.3|108005.6|108145.7|108006.3|108137.9|108003.8|18
1723504250000|2024-08-12 23:10:50|108142|108006.9|108144.8|108001.5|108145.1|108006.9|108137.5|108001.3|26
1723504260000|2024-08-12 23:11:00|108144.9|108001.2|108144.7|108001.8|108146.6|108003.1|108141.8|107999.2|21
1723504270000|2024-08-12 23:11:10|108145.9|108001|108148.5|107996.4|108150.3|108001.2|108143.2|107996.4|26
1723504280000|2024-08-12 23:11:20|108148.6|107996.3|108148.6|107996.4|108148.7|107996.6|108148.6|107996.3|5
1723504290000|2024-08-12 23:11:30|108148.5|107996.5|108146.2|107998.8|108148.5|107998.8|108146.2|107996.5|5
1723504300000|2024-08-12 23:11:40|108146.1|107998.9|108151.7|107985.9|108151.8|107999.9|108144.4|107985.9|5
1723504310000|2024-08-12 23:11:50|108151.8|107986.1|108140.2|107999.4|108151.8|107999.4|108140.2|107986.1|5
1723504320000|2024-08-12 23:12:00|108139.5|108000.3|108139.7|108000.6|108139.7|108000.6|108139.5|108000.3|3
1723504330000|2024-08-12 23:12:10|108139.8|108000.4|108144.9|108005|108144.9|108005|108138.3|108000.4|12
1723504340000|2024-08-12 23:12:20|108144.8|108005.1|108142.3|108010.6|108146.3|108010.6|108142.3|108005.1|12
1723504350000|2024-08-12 23:12:30|108142.1|108010.7|108140.9|108007.6|108142.1|108010.9|108140.9|108007.5|4
1723504360000|2024-08-12 23:12:40|108141.1|108007.4|108143.5|108006.6|108143.5|108008|108140.5|108006.6|5
1723504370000|2024-08-12 23:12:50|108143.7|108006.4|108142.8|108006.8|108145.7|108007.1|108142.8|108005.5|12
1723504380000|2024-08-12 23:13:00|108144.5|108006.9|108145.3|108003.3|108148.2|108006.9|108144.5|108002.4|23
1723504390000|2024-08-12 23:13:10|108147.6|108002|108155.3|108003.7|108161|108017.9|108143.9|108000.1|32
1723504400000|2024-08-12 23:13:20|108156.1|108003.8|108153.6|108005.7|108156.1|108005.7|108153.6|108003.6|7
1723504410000|2024-08-12 23:13:30|108153.5|108005.8|108153.1|108006.2|108153.5|108006.2|108153.1|108005.6|4
1723504420000|2024-08-12 23:13:40|108155.5|108004.7|108154.3|108006.3|108155.5|108006.3|108154.2|108004.7|4
1723504430000|2024-08-12 23:13:50|108170.6|107991.1|108152.2|108008.2|108170.6|108009.9|108147.7|107991.1|27
1723504440000|2024-08-12 23:14:00|108150.4|108008|108151.9|108008.2|108153.9|108011.4|108150.4|108008|14
1723504450000|2024-08-12 23:14:10|108150.4|108008.4|108149|108009|108155.7|108011|108149|108007|15
1723504460000|2024-08-12 23:14:20|108150.5|108009.2|108153.9|108011|108153.9|108012.1|108146.5|108009.1|22
1723504470000|2024-08-12 23:14:30|108151.6|108010.7|108153.3|108008.9|108156|108010.7|108150.4|108006.1|35
1723504480000|2024-08-12 23:14:40|108152.7|108008.8|108157.8|108003.5|108160.1|108018.3|108145.8|108003.5|24
1723504490000|2024-08-12 23:14:50|108159.3|108004.1|108154.2|108016.8|108164.4|108020.2|108142.8|108000.6|43
1723504500000|2024-08-12 23:15:00|108153.9|108017.3|108148.6|108014.4|108153.9|108054.4|108104.4|108012.4|58
1723504510000|2024-08-12 23:15:10|108148.8|108015.2|108141.1|108015.6|108151.3|108052.7|108102.4|108013.9|65
1723504520000|2024-08-12 23:15:20|108142.8|108017|108143.5|108013.9|108151.1|108053.5|108099.1|108012.5|49
1723504530000|2024-08-12 23:15:30|108143.9|108013.2|108141.9|108012.4|108146.4|108050.1|108100.1|108010.9|52
1723504540000|2024-08-12 23:15:40|108141.4|108012|108141.2|108011.4|108144.3|108013.9|108139|108010.7|47
1723504550000|2024-08-12 23:15:50|108141.5|108011.7|108099.8|108049.8|108143.1|108052.5|108099.6|108010.8|48
1723504560000|2024-08-12 23:16:00|108101.8|108051.8|108137.9|108009.5|108140.6|108052.6|108096.6|108008.1|52
1723504570000|2024-08-12 23:16:10|108139.9|108011.6|108097.6|108047.6|108140.4|108056.3|108094.9|108006.6|53
1723504580000|2024-08-12 23:16:20|108096.9|108046.9|108139.1|108008.3|108142.3|108052.2|108094.4|108007.2|43
1723504590000|2024-08-12 23:16:30|108139.8|108010.1|108140.4|108008.4|108144.1|108043.7|108090.2|108007.1|58
1723504600000|2024-08-12 23:16:40|108137.6|108008.7|108089.8|108039.8|108142.8|108045.9|108089|108004.1|40
1723504610000|2024-08-12 23:16:50|108089.9|108039.9|108093.2|108043.2|108094.3|108044.3|108087.6|108037.6|15
1723504620000|2024-08-12 23:17:00|108094.5|108044.5|108096.6|108046.6|108137.8|108046.6|108089.7|108006.6|32
1723504630000|2024-08-12 23:17:10|108096.2|108046.2|108094.5|108044.5|108136.9|108047.8|108090.8|108007.6|39
1723504640000|2024-08-12 23:17:20|108136.3|108010.6|108132.3|108006.2|108138.1|108046.9|108087.9|108003.9|44
1723504650000|2024-08-12 23:17:30|108094.1|108044.1|108095.8|108045.8|108133.7|108046|108094.1|108006.1|15
1723504660000|2024-08-12 23:17:40|108095.6|108045.6|108095.1|108045.1|108137|108048.1|108095|108007.7|21
1723504670000|2024-08-12 23:17:50|108094.5|108044.5|108137.1|108008.8|108141|108047.3|108094.5|108007|60
1723504680000|2024-08-12 23:18:00|108138.2|108009.1|108134.7|108007.9|108140.9|108042.9|108092.9|108005.4|27
1723504690000|2024-08-12 23:18:10|108136.9|108010.1|108134.6|108008|108137.7|108044.4|108094.4|108006.7|9
1723504700000|2024-08-12 23:18:20|108134.3|108007.8|108095.6|108045.6|108136.6|108049.6|108095.6|108007.7|20
1723504710000|2024-08-12 23:18:30|108093.6|108043.6|108135.1|108009.8|108140.6|108048.3|108092.1|108007.2|55
1723504720000|2024-08-12 23:18:40|108136.2|108010|108138.2|108011.5|108142.1|108048.1|108095.1|108008.5|61
1723504730000|2024-08-12 23:18:50|108139.6|108011.7|108141.6|108011.7|108143|108047.6|108097.6|108009.2|63
1723504740000|2024-08-12 23:19:00|108139.9|108011.5|108099|108049|108142.5|108049.5|108098.2|108010.2|57
1723504750000|2024-08-12 23:19:10|108138.6|108011.1|108141.9|108014|108145|108054.2|108096.2|108011.1|62
1723504760000|2024-08-12 23:19:20|108139.7|108012.4|108140.3|108012.7|108147|108052.5|108099.6|108010.5|69
1723504770000|2024-08-12 23:19:30|108143.6|108012|108140.1|108012.4|108143.6|108052.5|108097.4|108010.1|68
1723504780000|2024-08-12 23:19:40|108141.8|108014.9|108136.5|108011.5|108142.9|108017.6|108136.5|108010.7|47
1723504790000|2024-08-12 23:19:50|108140.4|108014|108141.1|108012.5|108144.9|108017.4|108136.6|108009.3|75
1723504800000|2024-08-12 23:20:00|108140.3|108012.1|108141.2|108010.4|108145.4|108016.7|108138.7|108009.4|74
1723504810000|2024-08-12 23:20:10|108142.3|108010.8|108141|108011.6|108144.2|108013.4|108136.2|108008.6|72
1723504820000|2024-08-12 23:20:20|108142.9|108012.9|108136.2|108008.8|108144|108048|108098|108008.6|49
1723504830000|2024-08-12 23:20:30|108136.3|108008.9|108137.5|108009.6|108140.4|108048.3|108096.9|108007.1|48
1723504840000|2024-08-12 23:20:40|108137.7|108010|108090.3|108040.3|108139.3|108046.4|108090.2|108008.8|23
1723504850000|2024-08-12 23:20:50|108090.5|108040.5|108090.6|108040.6|108090.7|108040.7|108090.4|108040.4|8
1723504860000|2024-08-12 23:21:00|108090.7|108040.7|108090.7|108040.7|108090.7|108040.7|108090.6|108040.6|3
1723504870000|2024-08-12 23:21:10|108090.6|108040.6|108125.9|107999.4|108132.7|108040.6|108090.5|107998.5|8
1723504880000|2024-08-12 23:21:20|108126.1|107999.8|108126.8|108001.7|108126.8|108001.7|108125.9|107999.8|11
1723504890000|2024-08-12 23:21:30|108125.3|108000.2|108090.1|108040.1|108156.4|108049.8|108087.8|107994.8|50
1723504900000|2024-08-12 23:21:40|108088.5|108038.5|108092.9|108042.9|108138.1|108047.8|108086.4|108007.9|27
1723504910000|2024-08-12 23:21:50|108093|108043|108089.5|108039.5|108096.2|108046.2|108089.5|108039.5|19
1723504920000|2024-08-12 23:22:00|108089.4|108039.4|108090.1|108040.1|108090.7|108040.7|108089.4|108039.4|11
1723504930000|2024-08-12 23:22:10|108089.5|108039.5|108091.6|108041.6|108096.8|108046.8|108087.7|108037.7|20
1723504940000|2024-08-12 23:22:20|108091.5|108041.5|108098.7|108048.7|108098.9|108048.9|108088.7|108038.7|26
1723504950000|2024-08-12 23:22:30|108098.4|108048.4|108094.7|108044.7|108140.8|108049.2|108088.9|108009|52
1723504960000|2024-08-12 23:22:40|108098.6|108048.6|108091.5|108041.5|108141.8|108048.6|108090.7|108009.3|24
1723504970000|2024-08-12 23:22:50|108091.6|108041.6|108091.9|108041.9|108092|108042|108091.6|108041.6|4
1723504980000|2024-08-12 23:23:00|108092|108042|108092.1|108042.1|108092.1|108042.1|108092|108042|2
1723504990000|2024-08-12 23:23:10|108136.6|108002.4|108136.4|108002.5|108136.6|108002.5|108136.4|108002.3|6
1723505000000|2024-08-12 23:23:20|108136.5|108002.6|108136.3|108002.6|108136.5|108002.6|108136.3|108002.5|6
1723505010000|2024-08-12 23:23:30|108136.2|108002.5|108097.3|108047.3|108142.4|108048.6|108091.2|108000.5|43
1723505020000|2024-08-12 23:23:40|108097.9|108047.9|108095.4|108045.4|108140.1|108048.3|108090.8|108007.5|48
1723505030000|2024-08-12 23:23:50|108094.6|108044.6|108134.1|108007.8|108141.1|108049.1|108092.3|108007.4|58
1723505040000|2024-08-12 23:24:00|108094.9|108044.9|108093.1|108043.1|108139.5|108045|108092.7|108006.1|36
1723505050000|2024-08-12 23:24:10|108093.3|108043.3|108141.8|108011.6|108145.5|108051.9|108092.3|108007.1|78
1723505060000|2024-08-12 23:24:20|108140.6|108011.4|108141.7|108011.6|108143|108012.2|108138.6|108009.6|41
1723505070000|2024-08-12 23:24:30|108140.7|108010.1|108093.8|108043.8|108142.9|108045.2|108093.5|108005.8|51
1723505080000|2024-08-12 23:24:40|108093.7|108043.7|108136.2|108007.9|108136.8|108045.9|108089.7|108005.8|33
1723505090000|2024-08-12 23:24:50|108136.8|108008.1|108090.6|108040.6|108137.9|108045.6|108089.8|108007.5|43
1723505100000|2024-08-12 23:25:00|108094|108044|108137.8|108010.7|108141.1|108049.3|108093.8|108006.3|58
1723505110000|2024-08-12 23:25:10|108096.7|108046.7|108092.1|108042.1|108140|108049.9|108092.1|108010.8|26
1723505120000|2024-08-12 23:25:20|108092|108042|108148.8|108002.8|108154.1|108056.3|108092|108002|58
1723505130000|2024-08-12 23:25:30|108144.6|108012.7|108151.9|108001.3|108154.3|108049.7|108096.7|108001|77
1723505140000|2024-08-12 23:25:40|108152|108001.5|108139.7|108010.4|108154.4|108013.1|108139.5|108001|78
1723505150000|2024-08-12 23:25:50|108143.1|108011.4|108094.9|108044.9|108144.2|108047.8|108088.7|108003.3|56
1723505160000|2024-08-12 23:26:00|108139.4|108010.5|108140.2|108010|108143.5|108045.6|108094.2|108007.5|57
1723505170000|2024-08-12 23:26:10|108142.8|108010.7|108138|108009.9|108145.4|108050.9|108094.6|108007.3|50
1723505180000|2024-08-12 23:26:20|108139.9|108010.2|108092.3|108042.3|108143.6|108047.2|108092.3|108009.9|20
1723505190000|2024-08-12 23:26:30|108090.6|108040.6|108158.3|108003.3|108159.7|108052.3|108088.6|108001.8|55
1723505200000|2024-08-12 23:26:40|108158.6|108003.4|108141.9|108008.6|108159.6|108048.7|108093.8|107999.8|54
1723505210000|2024-08-12 23:26:50|108140.7|108009.5|108147.4|108008|108147.4|108048.4|108098.4|108003.9|39
1723505220000|2024-08-12 23:27:00|108148.9|108009.8|108136.5|108008.7|108148.9|108012|108136.5|108008.3|22
1723505230000|2024-08-12 23:27:10|108135.5|108008.6|108153.2|108000|108155.1|108046.3|108089.8|107997.5|60
1723505240000|2024-08-12 23:27:20|108151.4|108000.4|108135.6|108008.6|108155.2|108045.2|108091.5|108000.4|22
1723505250000|2024-08-12 23:27:30|108138.3|108008.8|108101.8|108051.8|108142.4|108054.5|108087.4|108005.8|70
1723505260000|2024-08-12 23:27:40|108104.1|108054.1|108090|108040|108137|108054.6|108090|108004.7|41
1723505270000|2024-08-12 23:27:50|108090.1|108040.1|108087.6|108037.6|108090.1|108040.1|108087.6|108037.6|4
1723505280000|2024-08-12 23:28:00|108087.7|108037.7|108133.9|108005.8|108141.2|108044.7|108087.3|108005.8|17
1723505290000|2024-08-12 23:28:10|108139.8|108007.4|108142.5|108012.1|108148.1|108013.3|108138.1|108007.3|35
1723505300000|2024-08-12 23:28:20|108142.9|108012.3|108100.6|108050.6|108146.2|108050.6|108100.6|108008.4|59
1723505310000|2024-08-12 23:28:30|108101.1|108051.1|108098.2|108048.2|108143.1|108054.6|108093.5|108014.7|23
1723505320000|2024-08-12 23:28:40|108101.2|108051.2|108139|108008.3|108142.9|108052.4|108093.3|108008.3|38
1723505330000|2024-08-12 23:28:50|108138.6|108009.7|108097.7|108047.7|108144.3|108053.9|108094.3|108004.7|53
1723505340000|2024-08-12 23:29:00|108102.3|108052.3|108143.5|108015.2|108145.1|108054.7|108094.5|108008.9|46
1723505350000|2024-08-12 23:29:10|108142.3|108015.7|108140.4|108008|108145.3|108054.8|108093.7|108007.1|40
1723505360000|2024-08-12 23:29:20|108140.3|108007.8|108138.3|108012.7|108144.1|108050.1|108093.4|108005.9|24
1723505370000|2024-08-12 23:29:30|108138.4|108012.6|108135.7|108007.5|108143.2|108051.1|108094.8|108006.7|32
1723505380000|2024-08-12 23:29:40|108135.3|108007.7|108134.6|108006.6|108141|108043.7|108093.7|108005.3|22
1723505390000|2024-08-12 23:29:50|108138.9|108008|108097.7|108047.7|108140.8|108052.4|108092|108007.1|33
1723505400000|2024-08-12 23:30:00|108097.9|108047.9|108144|108006.9|108145.5|108047.9|108097.5|108000.6|55
1723505410000|2024-08-12 23:30:10|108141.1|108005.5|108093|108043|108144|108043|108091.6|108001.9|25
1723505420000|2024-08-12 23:30:20|108093.1|108043.1|108137.7|108005.8|108144.5|108044.1|108088.5|107997.4|47
1723505430000|2024-08-12 23:30:30|108135.5|108005.7|108091|108041|108135.5|108045.6|108082.5|108003.7|48
1723505440000|2024-08-12 23:30:40|108090.7|108040.7|108140.1|108006.8|108142.5|108047.3|108090.7|108004.9|53
1723505450000|2024-08-12 23:30:50|108140.5|108007.1|108140.7|108006.9|108143.4|108009.2|108133.6|108005.1|40
1723505460000|2024-08-12 23:31:00|108141.2|108007|108134.9|108007.5|108141.3|108045.9|108091.4|108001.6|42
1723505470000|2024-08-12 23:31:10|108137|108007.1|108135.9|108006.7|108140.4|108047|108095.5|108003|43
1723505480000|2024-08-12 23:31:20|108141.9|108003.2|108139.5|108009.5|108149.3|108021.5|108137.6|108003.2|30
1723505490000|2024-08-12 23:31:30|108139.4|108009.6|108181.5|107983.8|108210|108047.5|108097.5|107978.2|56
1723505500000|2024-08-12 23:31:40|108179|107987.9|108189.7|107989.7|108197.9|108013|108167.5|107984.3|56
1723505510000|2024-08-12 23:31:50|108187.9|107987.9|108172|107994.3|108187.9|107999.9|108169.1|107987.9|69
1723505520000|2024-08-12 23:32:00|108173.3|107993.1|108178.3|107997.5|108178.5|107999.1|108168.1|107992.8|73
1723505530000|2024-08-12 23:32:10|108176.3|107995.6|108175.8|107999.3|108188.2|108000.6|108165.4|107982.1|63
1723505540000|2024-08-12 23:32:20|108170.1|107995.3|108177.1|107998.1|108181.4|107999.5|108162.2|107992.2|72
1723505550000|2024-08-12 23:32:30|108175.3|107996.8|108174.3|107996.3|108188.6|108001|108170.8|107984.6|69
1723505560000|2024-08-12 23:32:40|108175.3|107996|108182.2|107997.4|108186.3|108002.8|108174.8|107994.9|67
1723505570000|2024-08-12 23:32:50|108181|107996.5|108190.8|107990.8|108192.4|108003.5|108174.3|107989.4|77
1723505580000|2024-08-12 23:33:00|108191|107991|108180.8|107998|108191.8|108013.2|108172.1|107986|67
1723505590000|2024-08-12 23:33:10|108173.5|107997.7|108189.1|107989.1|108191.8|108011.2|108168.9|107983.4|67
1723505600000|2024-08-12 23:33:20|108189.5|107989.5|108187.4|107987.4|108190.7|108012.2|108165.4|107983.1|70
1723505610000|2024-08-12 23:33:30|108185.4|107985.4|108170.7|107998.4|108188.4|108002.1|108168.7|107983.6|70
1723505620000|2024-08-12 23:33:40|108170.4|107997.5|108174.4|107994.9|108180.1|108000.4|108165|107992.6|65
1723505630000|2024-08-12 23:33:50|108178.8|107997.4|108164.2|107991.9|108186.6|107999.2|108162.2|107983.7|69
1723505640000|2024-08-12 23:34:00|108168.8|107993.4|108185.9|107985.9|108187.2|108000.2|108162.8|107985.9|73
1723505650000|2024-08-12 23:34:10|108185.3|107985.3|108164.6|107994.7|108187.7|107997.6|108164.6|107981.5|67
1723505660000|2024-08-12 23:34:20|108178.3|107996.7|108177.1|107998.3|108182.9|108000.3|108164|107993.7|74
1723505670000|2024-08-12 23:34:30|108174|107998.1|108178.3|107996.6|108187.4|107999.9|108167.6|107984.1|72
1723505680000|2024-08-12 23:34:40|108179.8|107998.1|108174.5|107998.3|108182.7|108001.6|108168.3|107994.7|73
1723505690000|2024-08-12 23:34:50|108166.3|107998.6|108175.7|107998|108180.5|108000|108159.3|107991.5|74
1723505700000|2024-08-12 23:35:00|108176|107997.4|108189.7|107989.7|108200.3|108002.5|108170.2|107986.3|74
1723505710000|2024-08-12 23:35:10|108191.4|107991.4|108177.2|107995.6|108214.4|108014.4|108169.8|107985.9|78
1723505720000|2024-08-12 23:35:20|108182.8|107997.4|108177.7|107996.2|108218.3|108018.3|108173|107991.4|77
1723505730000|2024-08-12 23:35:30|108186.3|108001|108187.9|107996.7|108197.7|108001.5|108171.8|107988.6|76
1723505740000|2024-08-12 23:35:40|108191.8|107999.3|108196.5|107996.5|108200.9|108006.2|108171.2|107988.4|77
1723505750000|2024-08-12 23:35:50|108194.1|107994.1|108193.6|107994.4|108198.1|108006.7|108171.1|107989.9|76
1723505760000|2024-08-12 23:36:00|108185.5|107993.3|108182.9|107999.5|108197.1|108000.4|108172.3|107989.3|75
1723505770000|2024-08-12 23:36:10|108177|107998.8|108180.2|107994|108213|108013|108173.2|107993|75
1723505780000|2024-08-12 23:36:20|108187.3|107989.5|108210.2|108017.8|108242.3|108042.3|108187.3|107989.5|76
1723505790000|2024-08-12 23:36:30|108222.6|108022.6|108185.3|108009|108222.6|108024.6|108178.5|108004.9|67
1723505800000|2024-08-12 23:36:40|108170.8|108012.5|108170.1|108023.7|108197.1|108027.2|108153|108009.7|75
1723505810000|2024-08-12 23:36:50|108191.1|108012.2|108193.8|108010.6|108197.2|108027.8|108149.1|108009.7|71
1723505820000|2024-08-12 23:37:00|108189|108011.3|108124.1|108074.1|108206.6|108074.1|108123.7|108002.3|70
1723505830000|2024-08-12 23:37:10|108192|108020.9|108184.9|108020|108206.4|108031|108176.3|107998.9|73
1723505840000|2024-08-12 23:37:20|108184.3|108019.5|108181|108024.6|108194.2|108028.9|108176.4|108017.1|69
1723505850000|2024-08-12 23:37:30|108184|108022.9|108188|108019.4|108192.8|108029.7|108167|108019.4|72
1723505860000|2024-08-12 23:37:40|108190.1|108021.5|108193|108016.4|108197.6|108022.6|108187|108014.6|72
1723505870000|2024-08-12 23:37:50|108193.7|108017.3|108171.5|108026.2|108195.7|108029|108170.4|108013.1|72
1723505880000|2024-08-12 23:38:00|108176.2|108030|108194.3|108017.6|108205|108030|108171.3|108001.4|68
1723505890000|2024-08-12 23:38:10|108194.2|108017.5|108181.6|108017|108194.4|108035.8|108169.8|108013.2|71
1723505900000|2024-08-12 23:38:20|108170.5|108031.1|108176|108022.9|108190.8|108037.4|108169.9|108010.8|70
1723505910000|2024-08-12 23:38:30|108185.3|108015.8|108191.6|108016.5|108191.7|108035.7|108167.3|108013.8|71
1723505920000|2024-08-12 23:38:40|108192.5|108017.6|108180.3|108014|108193.1|108023|108166.9|108011.3|76
1723505930000|2024-08-12 23:38:50|108190.8|108013.2|108174.9|108009.8|108192.2|108018.3|108168.5|108009.1|68
1723505940000|2024-08-12 23:39:00|108189.6|108011.4|108174.3|108019.7|108189.6|108021.1|108168.8|108001.2|71
1723505950000|2024-08-12 23:39:10|108184.7|108018.8|108186|108007.4|108186.6|108018.8|108171.1|108005.2|66
1723505960000|2024-08-12 23:39:20|108183.8|108005.4|108185.3|108007|108187.4|108009.9|108181.5|108004.5|65
1723505970000|2024-08-12 23:39:30|108186.7|108008.6|108176.6|107997.7|108187.7|108011.1|108168.9|107993.3|64
1723505980000|2024-08-12 23:39:40|108177.5|107996.9|108179.9|107997.7|108179.9|108001|108172.2|107992.8|62
1723505990000|2024-08-12 23:39:50|108178.5|107998.5|108180.6|107995.6|108181.1|107999.4|108173.2|107991.7|72
1723506000000|2024-08-12 23:40:00|108175.6|107992.4|108173|107996.5|108181.6|108003|108159.3|107988.7|72
1723506010000|2024-08-12 23:40:10|108171.5|107995.8|108172|108000.2|108177.6|108054|108103.6|107991.1|70
1723506020000|2024-08-12 23:40:20|108163.8|108008.9|108171.4|108001.6|108175.4|108054.8|108104.8|107994.1|73
1723506030000|2024-08-12 23:40:30|108170.4|108001|108173.6|108003.3|108174.4|108004.1|108165.3|107999.1|68
1723506040000|2024-08-12 23:40:40|108170.8|108001.7|108174.7|108003.9|108174.7|108006.3|108166.5|107998.8|64
1723506050000|2024-08-12 23:40:50|108174.5|108003.7|108174.8|108001.4|108175.8|108004.5|108165.5|107998.1|67
1723506060000|2024-08-12 23:41:00|108175.1|108001.8|108176|108000.2|108176.4|108001.8|108167|107996.8|62
1723506070000|2024-08-12 23:41:10|108174.3|107998.5|108172.2|107999.5|108176.2|108003.1|108168.1|107996.5|68
1723506080000|2024-08-12 23:41:20|108170.1|107999.7|108173.7|107999.7|108175.7|108002.1|108167.8|107997.1|65
1723506090000|2024-08-12 23:41:30|108171.1|108000.1|108165.4|108005.5|108174.8|108005.5|108165.4|107995.4|63
1723506100000|2024-08-12 23:41:40|108166.1|108006.5|108169.7|107995.5|108173|108007.3|108165.6|107993.6|69
1723506110000|2024-08-12 23:41:50|108169.5|107998.2|108164.8|107995.6|108172.1|107998.4|108164.8|107992.4|65
1723506120000|2024-08-12 23:42:00|108169.4|107993.7|108163.6|107995.3|108173.7|107997.1|108153.1|107987.8|64
1723506130000|2024-08-12 23:42:10|108169.6|107994.3|108170.6|107999.2|108173.1|107999.5|108166.2|107991.9|70
1723506140000|2024-08-12 23:42:20|108170.7|107997.4|108169.4|107997.3|108176.1|108001|108167|107994.1|69
1723506150000|2024-08-12 23:42:30|108171.7|107997.5|108172.9|107998.8|108175.5|108000.2|108167|107994.8|71
1723506160000|2024-08-12 23:42:40|108171.3|107997.1|108170.1|108001.2|108172.9|108003|108151.4|107995.3|73
1723506170000|2024-08-12 23:42:50|108167.8|107998.9|108165.3|107997.3|108172.9|108003.3|108162.6|107995.8|61
1723506180000|2024-08-12 23:43:00|108163.7|107995.7|108171.8|108003|108171.8|108003|108153.3|107995.3|66
1723506190000|2024-08-12 23:43:10|108170.6|108002.4|108169.2|107997.8|108175.5|108003.1|108165.1|107995.6|69
1723506200000|2024-08-12 23:43:20|108166.7|107998.1|108169.5|107998.6|108173.1|108002.6|108161.9|107994.2|70
1723506210000|2024-08-12 23:43:30|108167.2|107998.3|108170.1|108000.2|108173|108002.3|108153.7|107991.5|65
1723506220000|2024-08-12 23:43:40|108172.1|108002.5|108171.2|108002.4|108173.2|108005.3|108161.6|107997.4|70
1723506230000|2024-08-12 23:43:50|108170.8|108002|108164.6|107997.7|108172.9|108003.3|108157.8|107995.2|67
1723506240000|2024-08-12 23:44:00|108160.9|107996.8|108168.5|107999.4|108172.3|108003|108160.9|107996.2|69
1723506250000|2024-08-12 23:44:10|108166.8|107997.8|108170.3|107998|108172.9|108002.3|108162.7|107994.7|66
1723506260000|2024-08-12 23:44:20|108167.9|107996.2|108167.5|108000|108174.1|108002.6|108163.1|107993.7|73
1723506270000|2024-08-12 23:44:30|108173|108001.1|108153.2|108001.9|108176.7|108003.3|108147.6|107993.8|68
1723506280000|2024-08-12 23:44:40|108152.9|108001.6|108175|108001.2|108175|108002.1|108150.8|107993.2|66
1723506290000|2024-08-12 23:44:50|108173.2|107999.4|108170.2|107994.8|108175.7|108001.4|108164.5|107994.8|70
1723506300000|2024-08-12 23:45:00|108171.3|107995.7|108171.1|108001|108175.3|108003.1|108164.7|107995.3|64
1723506310000|2024-08-12 23:45:10|108169.5|107999.4|108172.8|108000.5|108172.8|108006.5|108160.3|107995.1|66
1723506320000|2024-08-12 23:45:20|108170.4|107998|108168.4|107995.8|108190.1|108019.9|108160.5|107993.9|69
1723506330000|2024-08-12 23:45:30|108176.8|107992.8|108176.4|107992.5|108179.3|108006.2|108164.9|107985.9|66
1723506340000|2024-08-12 23:45:40|108178.1|107992.6|108173.7|107994.5|108182.8|108005.3|108163.4|107990.7|61
1723506350000|2024-08-12 23:45:50|108174.1|107994.9|108167.5|108002.9|108180|108005.3|108163.5|107990.1|68
1723506360000|2024-08-12 23:46:00|108175.5|107996|108176.1|108002.5|108176.1|108006|108162|107993.7|64
1723506370000|2024-08-12 23:46:10|108175.5|108002|108172.4|107995.7|108177.7|108003.9|108165.5|107990.4|70
1723506380000|2024-08-12 23:46:20|108175.2|107996.2|108172.1|108007.8|108178.2|108008.5|108166.3|107996.2|72
1723506390000|2024-08-12 23:46:30|108168.8|108004.7|108174.9|107998.8|108180.3|108015.9|108167.4|107994.5|67
1723506400000|2024-08-12 23:46:40|108174.6|107998.2|108164.6|108003.9|108176.6|108017.2|108154|107995.3|71
1723506410000|2024-08-12 23:46:50|108168.7|108002.2|108171.2|107995.7|108177.8|108013.9|108161|107990.5|65
1723506420000|2024-08-12 23:47:00|108169.1|108005.9|108175.3|107995.6|108176.2|108006.8|108167.2|107992.6|58
1723506430000|2024-08-12 23:47:10|108168.8|107993.7|108172.6|107991.8|108177.6|108005|108164.9|107989.1|58
1723506440000|2024-08-12 23:47:20|108174|107993.2|108172.9|107994.7|108175.8|108006.5|108159.5|107991.6|70
1723506450000|2024-08-12 23:47:30|108171.9|107993.4|108182.7|107982.7|108183.8|108004.4|108163.6|107981.1|60
1723506460000|2024-08-12 23:47:40|108182|107982|108172.9|107993.9|108182|108005|108162.4|107982|62
1723506470000|2024-08-12 23:47:50|108173.3|107994.4|108168.3|108003.4|108177.9|108003.4|108164.5|107987.7|64
1723506480000|2024-08-12 23:48:00|108173.8|107994.3|108171.7|107995.2|108177.5|108010.8|108160|107990.6|63
1723506490000|2024-08-12 23:48:10|108168.4|108004.3|108158.5|108001.1|108177.4|108007.8|108155.8|107990.6|72
1723506500000|2024-08-12 23:48:20|108166.4|108001.8|108173.5|108004.4|108174.5|108005|108157.9|107994.1|65
1723506510000|2024-08-12 23:48:30|108171.1|107996.7|108169.4|107996.5|108176.3|108007.5|108163.6|107990.3|70
1723506520000|2024-08-12 23:48:40|108168.8|107996|108171.1|107995|108174.8|108010.4|108161.6|107994.9|64
1723506530000|2024-08-12 23:48:50|108162.9|108005.4|108162.8|108004.5|108174.7|108018.7|108156.6|107993.5|68
1723506540000|2024-08-12 23:49:00|108161.9|108003.5|108172|107993|108173.9|108007.1|108161.3|107989.3|66
1723506550000|2024-08-12 23:49:10|108162.6|108006.1|108168.7|107989.4|108173.8|108006.1|108150.7|107986.1|69
1723506560000|2024-08-12 23:49:20|108171.7|107986.5|108171.6|107995.9|108173.2|107995.9|108161.6|107984.9|67
1723506570000|2024-08-12 23:49:30|108168.5|107993.3|108169|107995.1|108171.5|107998.3|108160.4|107992.1|62
1723506580000|2024-08-12 23:49:40|108159.9|107994.5|108171.3|107991.8|108172.5|108008.6|108155.4|107991.2|67
1723506590000|2024-08-12 23:49:50|108163|107990.4|108163.3|107985.4|108172.1|108001.9|108149.1|107984.1|70
1723506600000|2024-08-12 23:50:00|108164.7|107986.7|108161.2|107986.6|108166|107990.9|108151.1|107982.2|71
1723506610000|2024-08-12 23:50:10|108159.5|107987.3|108163.4|107987.7|108163.4|107989.1|108151.2|107984.7|65
1723506620000|2024-08-12 23:50:20|108161.9|107986.2|108152.4|107985.7|108163.4|107988.7|108150.9|107983.2|64
1723506630000|2024-08-12 23:50:30|108159.1|107985.4|108163.5|107981|108164.3|107992.3|108151.2|107981|68
1723506640000|2024-08-12 23:50:40|108165|107981.4|108161.3|107985.7|108166.4|107989.2|108160.5|107981.4|56
1723506650000|2024-08-12 23:50:50|108162.5|107987.2|108159.5|107983.5|108165.7|107989.3|108158|107979.3|59
1723506660000|2024-08-12 23:51:00|108161.1|107979.7|108157.3|107987.6|108161.1|107990.2|108155.2|107979.4|52
1723506670000|2024-08-12 23:51:10|108156.9|107987.4|108150.6|107988.4|108161.8|107991.1|108149.1|107980.5|66
1723506680000|2024-08-12 23:51:20|108152.4|107990.3|108158.3|107981.6|108161.4|107994.2|108147.3|107980.6|65
1723506690000|2024-08-12 23:51:30|108160.5|107983.1|108166.3|107989.8|108176.7|108000.2|108148.9|107973|70
1723506700000|2024-08-12 23:51:40|108164.6|107986.3|108164.7|107988.4|108166.4|108001.6|108150.8|107985.6|67
1723506710000|2024-08-12 23:51:50|108163.3|107986.9|108155.8|107997.3|108165.3|107999.8|108153.2|107986.3|65
1723506720000|2024-08-12 23:52:00|108161.4|107988.9|108179.3|108017.3|108195.5|108032.7|108157.2|107986.4|74
1723506730000|2024-08-12 23:52:10|108192.1|108007.6|108173.4|108019|108192.1|108080.6|108130.6|107980.2|78
1723506740000|2024-08-12 23:52:20|108173.3|108023.8|108172.2|108040.3|108187.3|108079.6|108129.6|108009.8|64
1723506750000|2024-08-12 23:52:30|108170.7|108035.5|108186.8|108018.9|108197.2|108048.8|108167.3|107984.2|65
1723506760000|2024-08-12 23:52:40|108186|108017.2|108140.4|108090.4|108187.4|108093.5|108135.1|108011.1|76
1723506770000|2024-08-12 23:52:50|108137.8|108087.8|108182.8|108022.4|108196.3|108097.9|108137.7|107992.1|70
1723506780000|2024-08-12 23:53:00|108183.1|108026.2|108180|108024|108207.1|108049.3|108159.5|107964.9|76
1723506790000|2024-08-12 23:53:10|108179|108032.6|108157.9|108031.3|108189|108072.6|108120.1|108003.7|71
1723506800000|2024-08-12 23:53:20|108158.2|108031.6|108120.2|108070.2|108159.3|108075.5|108118.5|108031.6|25
1723506810000|2024-08-12 23:53:30|108119.6|108069.6|108161.2|108031.3|108165.3|108073.5|108116.5|108018.3|57
1723506820000|2024-08-12 23:53:40|108162|108023.3|108125|108075|108199.5|108085|108124.8|108012|72
1723506830000|2024-08-12 23:53:50|108126.3|108076.3|108128.3|108078.3|108128.3|108078.3|108121.6|108071.6|48
1723506840000|2024-08-12 23:54:00|108128.2|108078.2|108126.5|108076.5|108128.4|108078.4|108123.9|108073.9|17
1723506850000|2024-08-12 23:54:10|108121.7|108071.7|108119.7|108069.7|108123.5|108073.5|108118.1|108068.1|49
1723506860000|2024-08-12 23:54:20|108119.6|108069.6|108119.1|108069.1|108120.9|108070.9|108117.9|108067.9|49
1723506870000|2024-08-12 23:54:30|108118.3|108068.3|108121|108071|108121.2|108071.2|108118.3|108068.3|24
1723506880000|2024-08-12 23:54:40|108121.1|108071.1|108120.2|108070.2|108121.2|108071.2|108120.2|108070.2|8
1723506890000|2024-08-12 23:54:50|108120.1|108070.1|108117.3|108067.3|108122|108072|108115.9|108065.9|40
1723506900000|2024-08-12 23:55:00|108118.2|108068.2|108117.4|108067.4|108123.3|108073.3|108115.5|108065.5|50
1723506910000|2024-08-12 23:55:10|108118.7|108068.7|108120.2|108070.2|108122.3|108072.3|108116.4|108066.4|17
1723506920000|2024-08-12 23:55:20|108120.3|108070.3|108120.2|108070.2|108125.7|108075.7|108117.9|108067.9|44
1723506930000|2024-08-12 23:55:30|108124|108074|108119.2|108069.2|108124.9|108074.9|108117.5|108067.5|45
1723506940000|2024-08-12 23:55:40|108120.2|108070.2|108118.7|108068.7|108120.2|108070.2|108117.3|108067.3|43
1723506950000|2024-08-12 23:55:50|108117.4|108067.4|108118.6|108068.6|108121.5|108071.5|108116.7|108066.7|45
1723506960000|2024-08-12 23:56:00|108118.3|108068.3|108119.5|108069.5|108125|108075|108116.9|108066.9|41
1723506970000|2024-08-12 23:56:10|108119.8|108069.8|108118.3|108068.3|108120.5|108070.5|108117|108067|16
1723506980000|2024-08-12 23:56:20|108117.8|108067.8|108116.3|108066.3|108119.3|108069.3|108113.5|108063.5|29
1723506990000|2024-08-12 23:56:30|108115.8|108065.8|108113.9|108063.9|108117.1|108067.1|108113.9|108063.9|9
1723507000000|2024-08-12 23:56:40|108113.6|108063.6|108113.9|108063.9|108118.3|108068.3|108110.4|108060.4|14
1723507010000|2024-08-12 23:56:50|108114.5|108064.5|108113.1|108063.1|108116.7|108066.7|108106.4|108056.4|32
1723507020000|2024-08-12 23:57:00|108113.3|108063.3|108114.9|108064.9|108115|108065|108113.1|108063.1|10
1723507030000|2024-08-12 23:57:10|108115.7|108065.7|108116.2|108066.2|108116.3|108066.3|108115.7|108065.7|6
1723507040000|2024-08-12 23:57:20|108115.9|108065.9|108115.3|108065.3|108117.2|108067.2|108111.6|108061.6|34
1723507050000|2024-08-12 23:57:30|108115.2|108065.2|108115.7|108065.7|108116|108066|108112.6|108062.6|21
1723507060000|2024-08-12 23:57:40|108115|108065|108113|108063|108116|108066|108109.2|108059.2|11
1723507070000|2024-08-12 23:57:50|108107.8|108057.8|108108.8|108058.8|108109.6|108059.6|108107.2|108057.2|32
1723507080000|2024-08-12 23:58:00|108108.7|108058.7|108111.5|108061.5|108111.5|108061.5|108108.5|108058.5|17
1723507090000|2024-08-12 23:58:10|108111.4|108061.4|108114.5|108064.5|108118.3|108068.3|108105.9|108055.9|16
1723507100000|2024-08-12 23:58:20|108115.1|108065.1|108113.8|108063.8|108115.5|108065.5|108113.7|108063.7|12
1723507110000|2024-08-12 23:58:30|108110|108060|108112.2|108062.2|108113.1|108063.1|108109.6|108059.6|38
1723507120000|2024-08-12 23:58:40|108113.4|108063.4|108115.2|108065.2|108115.5|108065.5|108113.4|108063.4|11
1723507130000|2024-08-12 23:58:50|108113.6|108063.6|108110.2|108060.2|108115.2|108065.2|108107.9|108057.9|35
1723507140000|2024-08-12 23:59:00|108109.4|108059.4|108112.3|108062.3|108112.4|108062.4|108105.7|108055.7|35
1723507150000|2024-08-12 23:59:10|108112.4|108062.4|108109.6|108059.6|108113.9|108063.9|108103.3|108053.3|32
1723507160000|2024-08-12 23:59:20|108109.7|108059.7|108114.6|108064.6|108119.9|108069.9|108108.8|108058.8|24
1723507170000|2024-08-12 23:59:30|108114.5|108064.5|108114.3|108064.3|108117.2|108067.2|108109.6|108059.6|21
1723507180000|2024-08-12 23:59:40|108114|108064|108115.7|108065.7|108117.8|108067.8|108104|108054|36
1723507190000|2024-08-12 23:59:50|108115.6|108065.6|108116.7|108066.7|108116.8|108066.8|108115.6|108065.6|7
1723507200000|2024-08-13 00:00:00|108115.9|108065.9|108119.3|108069.3|108119.3|108069.3|108114.9|108064.9|27
1723507210000|2024-08-13 00:00:10|108123.7|108073.7|108114.7|108064.7|108124.7|108074.7|108114.7|108064.7|20
1723507220000|2024-08-13 00:00:20|108115.4|108065.4|108115.7|108065.7|108115.7|108065.7|108114.6|108064.6|10
1723507230000|2024-08-13 00:00:30|108115.6|108065.6|108124.1|108074.1|108129.3|108079.3|108115.6|108065.6|23
1723507240000|2024-08-13 00:00:40|108126.8|108076.8|108095.1|108045.1|108126.8|108076.8|108095.1|108045.1|48
1723507250000|2024-08-13 00:00:50|108094.4|108044.4|108102|108052|108104.3|108054.3|108093.2|108043.2|39
1723507260000|2024-08-13 00:01:00|108102.6|108052.6|108099.2|108049.2|108106.3|108056.3|108097|108047|35
1723507270000|2024-08-13 00:01:10|108102.4|108052.4|108107.5|108057.5|108112.5|108062.5|108098.6|108048.6|30
1723507280000|2024-08-13 00:01:20|108111.7|108061.7|108102.4|108052.4|108117.2|108067.2|108101|108051|46
1723507290000|2024-08-13 00:01:30|108103.3|108053.3|108104.3|108054.3|108108.6|108058.6|108103.1|108053.1|26
1723507300000|2024-08-13 00:01:40|108104.2|108054.2|108103.6|108053.6|108107.4|108057.4|108097.2|108047.2|32
1723507310000|2024-08-13 00:01:50|108103.7|108053.7|108110.5|108060.5|108110.8|108060.8|108100.4|108050.4|27
1723507320000|2024-08-13 00:02:00|108111|108061|108108.7|108058.7|108112.5|108062.5|108106.7|108056.7|22
1723507330000|2024-08-13 00:02:10|108108.5|108058.5|108117.2|108067.2|108117.2|108067.2|108104.7|108054.7|20
1723507340000|2024-08-13 00:02:20|108116.7|108066.7|108120.3|108070.3|108124.4|108074.4|108115.5|108065.5|29
1723507350000|2024-08-13 00:02:30|108120.2|108070.2|108117.4|108067.4|108120.3|108070.3|108114.4|108064.4|17
1723507360000|2024-08-13 00:02:40|108119.7|108069.7|108114|108064|108119.7|108069.7|108113.1|108063.1|22
1723507370000|2024-08-13 00:02:50|108114.2|108064.2|108111.6|108061.6|108118.2|108068.2|108111.6|108061.6|17
1723507380000|2024-08-13 00:03:00|108111.4|108061.4|108109.7|108059.7|108111.4|108061.4|108109.7|108059.7|8
1723507390000|2024-08-13 00:03:10|108109.8|108059.8|108109.4|108059.4|108110|108060|108109.4|108059.4|4
1723507400000|2024-08-13 00:03:20|108110|108060|108108.3|108058.3|108110.1|108060.1|108108.3|108058.3|8
1723507410000|2024-08-13 00:03:30|108110.7|108060.7|108111.7|108061.7|108112.2|108062.2|108110.4|108060.4|7
1723507420000|2024-08-13 00:03:40|108111.5|108061.5|108111.4|108061.4|108111.5|108061.5|108110.8|108060.8|7
1723507430000|2024-08-13 00:03:50|108111.5|108061.5|108114.8|108064.8|108114.8|108064.8|108111.5|108061.5|6
1723507440000|2024-08-13 00:04:00|108114.7|108064.7|108114.7|108064.7|108115|108065|108114.3|108064.3|8
1723507450000|2024-08-13 00:04:10|108115.3|108065.3|108117.2|108067.2|108119.9|108069.9|108111.9|108061.9|26
1723507460000|2024-08-13 00:04:20|108119.4|108069.4|108112.2|108062.2|108120.3|108070.3|108112.2|108062.2|40
1723507470000|2024-08-13 00:04:30|108118|108068|108114.7|108064.7|108118.2|108068.2|108111.4|108061.4|21
1723507480000|2024-08-13 00:04:40|108117.4|108067.4|108115|108065|108117.4|108067.4|108110.6|108060.6|18
1723507490000|2024-08-13 00:04:50|108115.1|108065.1|108112.9|108062.9|108115.1|108065.1|108108.5|108058.5|11
1723507500000|2024-08-13 00:05:00|108109.7|108059.7|108111.7|108061.7|108113.4|108063.4|108108.2|108058.2|20
1723507510000|2024-08-13 00:05:10|108112.5|108062.5|108112.4|108062.4|108112.6|108062.6|108108.6|108058.6|24
1723507520000|2024-08-13 00:05:20|108112.2|108062.2|108111.4|108061.4|108112.4|108062.4|108110.1|108060.1|11
1723507530000|2024-08-13 00:05:30|108111.3|108061.3|108111.2|108061.2|108111.5|108061.5|108110.5|108060.5|10
1723507540000|2024-08-13 00:05:40|108111|108061|108122.8|108072.8|108122.8|108072.8|108109.7|108059.7|32
1723507550000|2024-08-13 00:05:50|108121.1|108071.1|108124.7|108074.7|108124.7|108074.7|108116.6|108066.6|20
1723507560000|2024-08-13 00:06:00|108125.3|108075.3|108122.1|108072.1|108125.7|108075.7|108122.1|108072.1|7
1723507570000|2024-08-13 00:06:10|108125.4|108075.4|108125.6|108075.6|108125.6|108075.6|108122.1|108072.1|5
1723507580000|2024-08-13 00:06:20|108125.5|108075.5|108125.8|108075.8|108125.8|108075.8|108122|108072|7
1723507590000|2024-08-13 00:06:30|108125.6|108075.6|108125.8|108075.8|108125.9|108075.9|108125.5|108075.5|5
1723507600000|2024-08-13 00:06:40|108125.6|108075.6|108125.6|108075.6|108125.6|108075.6|108125.6|108075.6|1
1723507610000|2024-08-13 00:06:50|108125.5|108075.5|108125.2|108075.2|108125.5|108075.5|108125.1|108075.1|3
1723507620000|2024-08-13 00:07:00|108125.1|108075.1|108124.7|108074.7|108129.1|108079.1|108124.7|108074.7|13
1723507630000|2024-08-13 00:07:10|108128.6|108078.6|108136.2|108086.2|108136.2|108086.2|108126.8|108076.8|15
1723507640000|2024-08-13 00:07:20|108131|108081|108130.8|108080.8|108132.8|108082.8|108124.6|108074.6|20
1723507650000|2024-08-13 00:07:30|108130.7|108080.7|108156.4|108106.4|108164.5|108114.5|108130.4|108080.4|27
1723507660000|2024-08-13 00:07:40|108157.5|108107.5|108176.7|108126.7|108179.4|108129.4|108157.5|108107.5|32
1723507670000|2024-08-13 00:07:50|108176.8|108126.8|108165.2|108115.2|108188.7|108138.7|108163.4|108113.4|42
1723507680000|2024-08-13 00:08:00|108165|108115|108166.9|108116.9|108168.1|108118.1|108162.5|108112.5|24
1723507690000|2024-08-13 00:08:10|108166.6|108116.6|108165.7|108115.7|108167.7|108117.7|108159|108109|43
1723507700000|2024-08-13 00:08:20|108160.1|108110.1|108167.5|108117.5|108170.4|108120.4|108159.4|108109.4|22
1723507710000|2024-08-13 00:08:30|108167.8|108117.8|108171.6|108121.6|108171.8|108121.8|108167.2|108117.2|11
1723507720000|2024-08-13 00:08:40|108165.9|108115.9|108171.2|108121.2|108172.7|108122.7|108165.6|108115.6|29
1723507730000|2024-08-13 00:08:50|108171.8|108121.8|108171|108121|108172|108122|108170.9|108120.9|8
1723507740000|2024-08-13 00:09:00|108171.1|108121.1|108171.3|108121.3|108171.3|108121.3|108170.9|108120.9|4
1723507750000|2024-08-13 00:09:10|108172.3|108122.3|108170.4|108120.4|108172.3|108122.3|108166.7|108116.7|13
1723507760000|2024-08-13 00:09:20|108169.5|108119.5|108175.6|108125.6|108176.7|108126.7|108169.5|108119.5|38
1723507770000|2024-08-13 00:09:30|108175.9|108125.9|108182.1|108132.1|108182.6|108132.6|108175.9|108125.9|12
1723507780000|2024-08-13 00:09:40|108182.2|108132.2|108182.1|108132.1|108182.5|108132.5|108181.9|108131.9|6
1723507790000|2024-08-13 00:09:50|108182.2|108132.2|108176.7|108126.7|108182.2|108132.2|108171.2|108121.2|21
1723507800000|2024-08-13 00:10:00|108176.2|108126.2|108172.5|108122.5|108176.2|108126.2|108171.4|108121.4|17
1723507810000|2024-08-13 00:10:10|108172.7|108122.7|108175|108125|108180.6|108130.6|108172.7|108122.7|19
1723507820000|2024-08-13 00:10:20|108174.9|108124.9|108175.2|108125.2|108176.3|108126.3|108171.7|108121.7|32
1723507830000|2024-08-13 00:10:30|108173.3|108123.3|108172.5|108122.5|108176|108126|108168.6|108118.6|42
1723507840000|2024-08-13 00:10:40|108172.4|108122.4|108167.5|108117.5|108172.4|108122.4|108167.5|108117.5|8
1723507850000|2024-08-13 00:10:50|108167.8|108117.8|108166.3|108116.3|108168.3|108118.3|108166.3|108116.3|7
1723507860000|2024-08-13 00:11:00|108165.7|108115.7|108165.3|108115.3|108165.9|108115.9|108165|108115|9
1723507870000|2024-08-13 00:11:10|108165.8|108115.8|108162.3|108112.3|108166|108116|108162.3|108112.3|8
1723507880000|2024-08-13 00:11:20|108162.8|108112.8|108163.5|108113.5|108163.5|108113.5|108162.8|108112.8|9
1723507890000|2024-08-13 00:11:30|108164.8|108114.8|108167|108117|108168.8|108118.8|108160|108110|18
1723507900000|2024-08-13 00:11:40|108167.2|108117.2|108168.5|108118.5|108168.5|108118.5|108165.1|108115.1|12
1723507910000|2024-08-13 00:11:50|108168.4|108118.4|108164.3|108114.3|108168.4|108118.4|108164.3|108114.3|5
1723507920000|2024-08-13 00:12:00|108163.9|108113.9|108165.2|108115.2|108165.2|108115.2|108163.9|108113.9|9
1723507930000|2024-08-13 00:12:10|108164.7|108114.7|108165.6|108115.6|108165.6|108115.6|108164.7|108114.7|5
1723507940000|2024-08-13 00:12:20|108165.7|108115.7|108167.6|108117.6|108167.6|108117.6|108165.3|108115.3|12
1723507950000|2024-08-13 00:12:30|108167.5|108117.5|108168.3|108118.3|108168.3|108118.3|108167.2|108117.2|6
1723507960000|2024-08-13 00:12:40|108168.4|108118.4|108168.5|108118.5|108168.5|108118.5|108168.4|108118.4|2
1723507970000|2024-08-13 00:12:50|108168.4|108118.4|108168.8|108118.8|108169.1|108119.1|108168.4|108118.4|4
1723507980000|2024-08-13 00:13:00|108168.4|108118.4|108169.4|108119.4|108169.4|108119.4|108168.4|108118.4|5
1723507990000|2024-08-13 00:13:10|108169|108119|108173.2|108123.2|108174.3|108124.3|108169|108119|21
1723508000000|2024-08-13 00:13:20|108172.7|108122.7|108169.6|108119.6|108173.2|108123.2|108169|108119|21
1723508010000|2024-08-13 00:13:30|108168.3|108118.3|108170.4|108120.4|108170.4|108120.4|108167.8|108117.8|9
1723508020000|2024-08-13 00:13:40|108171.2|108121.2|108173.3|108123.3|108173.3|108123.3|108171.2|108121.2|5
1723508030000|2024-08-13 00:13:50|108172.8|108122.8|108171.3|108121.3|108174|108124|108166.7|108116.7|16
1723508040000|2024-08-13 00:14:00|108172.9|108122.9|108171.7|108121.7|108173.6|108123.6|108167.5|108117.5|51
1723508050000|2024-08-13 00:14:10|108170|108120|108168.4|108118.4|108174.7|108124.7|108168.4|108118.4|37
1723508060000|2024-08-13 00:14:20|108168.8|108118.8|108168.8|108118.8|108170.9|108120.9|108166.8|108116.8|16
1723508070000|2024-08-13 00:14:30|108169.3|108119.3|108169.6|108119.6|108169.9|108119.9|108169.3|108119.3|5
1723508080000|2024-08-13 00:14:40|108169.7|108119.7|108167.2|108117.2|108170.3|108120.3|108166.2|108116.2|13
1723508090000|2024-08-13 00:14:50|108167.6|108117.6|108162.3|108112.3|108167.9|108117.9|108162.3|108112.3|14
1723508100000|2024-08-13 00:15:00|108162.1|108112.1|108163.6|108113.6|108163.6|108113.6|108160.3|108110.3|11
1723508110000|2024-08-13 00:15:10|108163.5|108113.5|108164.7|108114.7|108164.7|108114.7|108163.5|108113.5|6
1723508120000|2024-08-13 00:15:20|108165.1|108115.1|108165.6|108115.6|108165.7|108115.7|108165.1|108115.1|4
1723508130000|2024-08-13 00:15:30|108164.7|108114.7|108163.4|108113.4|108167.1|108117.1|108157.2|108107.2|24
1723508140000|2024-08-13 00:15:40|108158.5|108108.5|108162.2|108112.2|108163.9|108113.9|108156.6|108106.6|38
1723508150000|2024-08-13 00:15:50|108162.1|108112.1|108159.9|108109.9|108162.1|108112.1|108159.7|108109.7|8
1723508160000|2024-08-13 00:16:00|108159.5|108109.5|108162.2|108112.2|108162.7|108112.7|108157.2|108107.2|13
1723508170000|2024-08-13 00:16:10|108160.3|108110.3|108163.6|108113.6|108163.9|108113.9|108156.4|108106.4|40
1723508180000|2024-08-13 00:16:20|108164.2|108114.2|108163.9|108113.9|108164.5|108114.5|108162.7|108112.7|12
1723508190000|2024-08-13 00:16:30|108162.9|108112.9|108164.8|108114.8|108164.8|108114.8|108159.5|108109.5|14
1723508200000|2024-08-13 00:16:40|108165.8|108115.8|108165.8|108115.8|108168.2|108118.2|108165.7|108115.7|13
1723508210000|2024-08-13 00:16:50|108166|108116|108164.2|108114.2|108167|108117|108161.8|108111.8|24
1723508220000|2024-08-13 00:17:00|108165.5|108115.5|108164.8|108114.8|108165.8|108115.8|108162.6|108112.6|13
1723508230000|2024-08-13 00:17:10|108167.6|108117.6|108178.2|108128.2|108179.3|108129.3|108166.8|108116.8|30
1723508240000|2024-08-13 00:17:20|108177.3|108127.3|108174|108124|108178.8|108128.8|108171.9|108121.9|32
1723508250000|2024-08-13 00:17:30|108173.6|108123.6|108172.6|108122.6|108174.3|108124.3|108169.4|108119.4|33
1723508260000|2024-08-13 00:17:40|108172.4|108122.4|108175.3|108125.3|108177.6|108127.6|108172.4|108122.4|20
1723508270000|2024-08-13 00:17:50|108174.4|108124.4|108162.5|108112.5|108174.4|108124.4|108162.1|108112.1|35
1723508280000|2024-08-13 00:18:00|108160.4|108110.4|108159.4|108109.4|108167.8|108117.8|108157.4|108107.4|22
1723508290000|2024-08-13 00:18:10|108162|108112|108164.6|108114.6|108165.9|108115.9|108159.6|108109.6|23
1723508300000|2024-08-13 00:18:20|108162.8|108112.8|108160.4|108110.4|108165.9|108115.9|108159.9|108109.9|28
1723508310000|2024-08-13 00:18:30|108162.9|108112.9|108163|108113|108163.2|108113.2|108161|108111|6
1723508320000|2024-08-13 00:18:40|108162.9|108112.9|108161.6|108111.6|108162.9|108112.9|108161.3|108111.3|5
1723508330000|2024-08-13 00:18:50|108161.7|108111.7|108164.5|108114.5|108164.5|108114.5|108161.6|108111.6|5
1723508340000|2024-08-13 00:19:00|108165|108115|108167.1|108117.1|108167.2|108117.2|108163.9|108113.9|7
1723508350000|2024-08-13 00:19:10|108166.6|108116.6|108164.2|108114.2|108166.7|108116.7|108164.2|108114.2|6
1723508360000|2024-08-13 00:19:20|108164.1|108114.1|108165|108115|108165|108115|108164.1|108114.1|4
1723508370000|2024-08-13 00:19:30|108164.3|108114.3|108164.1|108114.1|108164.3|108114.3|108163.8|108113.8|6
1723508380000|2024-08-13 00:19:40|108164|108114|108164.4|108114.4|108164.6|108114.6|108164|108114|6
1723508390000|2024-08-13 00:19:50|108163.8|108113.8|108163.2|108113.2|108163.8|108113.8|108163.1|108113.1|3
1723508400000|2024-08-13 00:20:00|108163.1|108113.1|108163|108113|108163.3|108113.3|108163|108113|4
1723508410000|2024-08-13 00:20:10|108163.4|108113.4|108163.4|108113.4|108163.4|108113.4|108163.4|108113.4|1
1723508420000|2024-08-13 00:20:20|108163.8|108113.8|108162.3|108112.3|108163.8|108113.8|108162.3|108112.3|6
1723508430000|2024-08-13 00:20:30|108160.5|108110.5|108161.5|108111.5|108162|108112|108160.2|108110.2|16
1723508440000|2024-08-13 00:20:40|108161.7|108111.7|108162.2|108112.2|108163.1|108113.1|108159.2|108109.2|18
1723508450000|2024-08-13 00:20:50|108162.7|108112.7|108160.3|108110.3|108163.2|108113.2|108160.3|108110.3|9
1723508460000|2024-08-13 00:21:00|108160.4|108110.4|108157.6|108107.6|108160.4|108110.4|108157.5|108107.5|9
1723508470000|2024-08-13 00:21:10|108157.2|108107.2|108159.9|108109.9|108159.9|108109.9|108155.6|108105.6|15
1723508480000|2024-08-13 00:21:20|108160|108110|108166.3|108116.3|108166.3|108116.3|108160|108110|12
1723508490000|2024-08-13 00:21:30|108163.3|108113.3|108164.6|108114.6|108164.6|108114.6|108163.3|108113.3|4
1723508500000|2024-08-13 00:21:40|108164.5|108114.5|108164.1|108114.1|108167.5|108117.5|108164.1|108114.1|4
1723508510000|2024-08-13 00:21:50|108164.6|108114.6|108166.4|108116.4|108166.4|108116.4|108164.5|108114.5|4
1723508520000|2024-08-13 00:22:00|108166.2|108116.2|108164.9|108114.9|108166.2|108116.2|108164.9|108114.9|4
1723508530000|2024-08-13 00:22:10|108169.1|108119.1|108163.2|108113.2|108169.1|108119.1|108162.6|108112.6|33
1723508540000|2024-08-13 00:22:20|108162.8|108112.8|108164.7|108114.7|108164.7|108114.7|108162.8|108112.8|10
1723508550000|2024-08-13 00:22:30|108165.1|108115.1|108164.3|108114.3|108165.1|108115.1|108164.1|108114.1|6
1723508560000|2024-08-13 00:22:40|108164.5|108114.5|108164.6|108114.6|108164.6|108114.6|108164.1|108114.1|4
1723508570000|2024-08-13 00:22:50|108164.7|108114.7|108165|108115|108165|108115|108164.7|108114.7|3
1723508580000|2024-08-13 00:23:00|108164.9|108114.9|108164|108114|108164.9|108114.9|108163.9|108113.9|3
1723508590000|2024-08-13 00:23:10|108164.4|108114.4|108164.2|108114.2|108164.4|108114.4|108164.1|108114.1|5
1723508600000|2024-08-13 00:23:20|108164.3|108114.3|108163.8|108113.8|108164.5|108114.5|108163.8|108113.8|3
1723508610000|2024-08-13 00:23:30|108163.9|108113.9|108164.3|108114.3|108164.4|108114.4|108163.9|108113.9|5
1723508620000|2024-08-13 00:23:40|108164.1|108114.1|108170.5|108120.5|108170.5|108120.5|108164.1|108114.1|8
1723508630000|2024-08-13 00:23:50|108170.7|108120.7|108173.7|108123.7|108174.1|108124.1|108170.7|108120.7|8
1723508640000|2024-08-13 00:24:00|108171.1|108121.1|108171.2|108121.2|108175.5|108125.5|108169.9|108119.9|23
1723508650000|2024-08-13 00:24:10|108172.9|108122.9|108171.3|108121.3|108175.5|108125.5|108169.4|108119.4|15
1723508660000|2024-08-13 00:24:20|108171.4|108121.4|108171.3|108121.3|108171.4|108121.4|108171.3|108121.3|2
1723508670000|2024-08-13 00:24:30|108171.5|108121.5|108171.5|108121.5|108171.5|108121.5|108171.4|108121.4|3
1723508680000|2024-08-13 00:24:40|108171.4|108121.4|108171.5|108121.5|108173.3|108123.3|108171.4|108121.4|10
1723508690000|2024-08-13 00:24:50|108171.3|108121.3|108169.5|108119.5|108171.3|108121.3|108169|108119|7
1723508700000|2024-08-13 00:25:00|108169.3|108119.3|108168.3|108118.3|108169.3|108119.3|108168.3|108118.3|4
1723508710000|2024-08-13 00:25:10|108168.4|108118.4|108169.5|108119.5|108169.5|108119.5|108168.4|108118.4|5
1723508720000|2024-08-13 00:25:20|108171.2|108121.2|108170|108120|108171.3|108121.3|108170|108120|6
1723508730000|2024-08-13 00:25:30|108171|108121|108171.5|108121.5|108171.5|108121.5|108164.4|108114.4|17
1723508740000|2024-08-13 00:25:40|108171.6|108121.6|108164.5|108114.5|108171.6|108121.6|108160.3|108110.3|15
1723508750000|2024-08-13 00:25:50|108164.9|108114.9|108158.2|108108.2|108164.9|108114.9|108157.7|108107.7|17
1723508760000|2024-08-13 00:26:00|108156.4|108106.4|108160.3|108110.3|108160.3|108110.3|108156.4|108106.4|22
1723508770000|2024-08-13 00:26:10|108160.2|108110.2|108178.5|108128.5|108180.3|108130.3|108160.2|108110.2|36
1723508780000|2024-08-13 00:26:20|108179.6|108129.6|108184.6|108134.6|108184.9|108134.9|108179.2|108129.2|34
1723508790000|2024-08-13 00:26:30|108184.8|108134.8|108184.1|108134.1|108184.8|108134.8|108183.2|108133.2|6
1723508800000|2024-08-13 00:26:40|108184.3|108134.3|108184|108134|108188.5|108138.5|108178.7|108128.7|30
1723508810000|2024-08-13 00:26:50|108184.1|108134.1|108188|108138|108188|108138|108184.1|108134.1|11
1723508820000|2024-08-13 00:27:00|108187.4|108137.4|108186|108136|108189.1|108139.1|108186|108136|6
1723508830000|2024-08-13 00:27:10|108186.4|108136.4|108190.6|108140.6|108191|108141|108180.6|108130.6|25
1723508840000|2024-08-13 00:27:20|108191|108141|108190.6|108140.6|108191|108141|108190.3|108140.3|8
1723508850000|2024-08-13 00:27:30|108190.7|108140.7|108187.8|108137.8|108190.7|108140.7|108182.9|108132.9|12
1723508860000|2024-08-13 00:27:40|108182.7|108132.7|108184|108134|108188.6|108138.6|108182.7|108132.7|10
1723508870000|2024-08-13 00:27:50|108184.1|108134.1|108185.9|108135.9|108187.9|108137.9|108183.4|108133.4|10
1723508880000|2024-08-13 00:28:00|108186|108136|108186.9|108136.9|108186.9|108136.9|108186|108136|4
1723508890000|2024-08-13 00:28:10|108186.8|108136.8|108186.9|108136.9|108187.1|108137.1|108186.5|108136.5|7
1723508900000|2024-08-13 00:28:20|108186.8|108136.8|108190.7|108140.7|108190.7|108140.7|108185.5|108135.5|15
1723508910000|2024-08-13 00:28:30|108191.1|108141.1|108190.4|108140.4|108191.1|108141.1|108190.4|108140.4|6
1723508920000|2024-08-13 00:28:40|108190.3|108140.3|108187.4|108137.4|108190.4|108140.4|108187.4|108137.4|8
1723508930000|2024-08-13 00:28:50|108187.5|108137.5|108186.6|108136.6|108187.7|108137.7|108186.6|108136.6|6
1723508940000|2024-08-13 00:29:00|108187.1|108137.1|108184.4|108134.4|108187.1|108137.1|108178.2|108128.2|20
1723508950000|2024-08-13 00:29:10|108181.5|108131.5|108191.4|108141.4|108191.4|108141.4|108181.5|108131.5|18
1723508960000|2024-08-13 00:29:20|108191.6|108141.6|108190.2|108140.2|108193|108143|108186.2|108136.2|22
1723508970000|2024-08-13 00:29:30|108189.9|108139.9|108188|108138|108192|108142|108186.4|108136.4|10
1723508980000|2024-08-13 00:29:40|108191.8|108141.8|108185.9|108135.9|108191.8|108141.8|108185.8|108135.8|34
1723508990000|2024-08-13 00:29:50|108189.3|108139.3|108189|108139|108189.4|108139.4|108187.5|108137.5|15
1723509000000|2024-08-13 00:30:00|108188.6|108138.6|108188.1|108138.1|108188.6|108138.6|108188.1|108138.1|6
1723509010000|2024-08-13 00:30:10|108184.3|108134.3|108186.6|108136.6|108190.5|108140.5|108184.3|108134.3|21
1723509020000|2024-08-13 00:30:20|108187.1|108137.1|108188.8|108138.8|108188.8|108138.8|108187.1|108137.1|9
1723509030000|2024-08-13 00:30:30|108189.1|108139.1|108188.8|108138.8|108191.6|108141.6|108184.7|108134.7|14
1723509040000|2024-08-13 00:30:40|108189.3|108139.3|108189.9|108139.9|108189.9|108139.9|108189.3|108139.3|8
1723509050000|2024-08-13 00:30:50|108186.1|108136.1|108185|108135|108187.5|108137.5|108181.9|108131.9|20
1723509060000|2024-08-13 00:31:00|108184.9|108134.9|108182.2|108132.2|108186.1|108136.1|108182.2|108132.2|10
1723509070000|2024-08-13 00:31:10|108183|108133|108189.9|108139.9|108189.9|108139.9|108181.9|108131.9|16
1723509080000|2024-08-13 00:31:20|108189.7|108139.7|108188.2|108138.2|108191.1|108141.1|108185.3|108135.3|18
1723509090000|2024-08-13 00:31:30|108188.8|108138.8|108189.3|108139.3|108190|108140|108188.8|108138.8|6
1723509100000|2024-08-13 00:31:40|108189|108139|108186.5|108136.5|108192|108142|108186.5|108136.5|10
1723509110000|2024-08-13 00:31:50|108187.3|108137.3|108186.4|108136.4|108187.3|108137.3|108184|108134|26
1723509120000|2024-08-13 00:32:00|108186.6|108136.6|108186.9|108136.9|108189.7|108139.7|108185.8|108135.8|15
1723509130000|2024-08-13 00:32:10|108185.9|108135.9|108187.4|108137.4|108187.6|108137.6|108185.4|108135.4|12
1723509140000|2024-08-13 00:32:20|108187.3|108137.3|108187.5|108137.5|108187.5|108137.5|108187.3|108137.3|4
1723509150000|2024-08-13 00:32:30|108186.9|108136.9|108181.3|108131.3|108186.9|108136.9|108181.3|108131.3|5
1723509160000|2024-08-13 00:32:40|108180.5|108130.5|108183.2|108133.2|108183.2|108133.2|108180.5|108130.5|7
1723509170000|2024-08-13 00:32:50|108183.4|108133.4|108183.4|108133.4|108183.6|108133.6|108182.8|108132.8|9
1723509180000|2024-08-13 00:33:00|108183.8|108133.8|108181.7|108131.7|108185.3|108135.3|108179.8|108129.8|11
1723509190000|2024-08-13 00:33:10|108181.6|108131.6|108182|108132|108182.3|108132.3|108181.6|108131.6|6
1723509200000|2024-08-13 00:33:20|108181.9|108131.9|108180.4|108130.4|108182.2|108132.2|108178.2|108128.2|18
1723509210000|2024-08-13 00:33:30|108180.9|108130.9|108183.5|108133.5|108184.8|108134.8|108180.9|108130.9|11
1723509220000|2024-08-13 00:33:40|108183|108133|108182.8|108132.8|108184.3|108134.3|108181.8|108131.8|10
1723509230000|2024-08-13 00:33:50|108182.7|108132.7|108184.2|108134.2|108184.8|108134.8|108179.2|108129.2|10
1723509240000|2024-08-13 00:34:00|108183.6|108133.6|108195.9|108145.9|108195.9|108145.9|108180.5|108130.5|23
1723509250000|2024-08-13 00:34:10|108196|108146|108196.1|108146.1|108196.2|108146.2|108196|108146|5
1723509260000|2024-08-13 00:34:20|108195.8|108145.8|108195.3|108145.3|108195.8|108145.8|108195.3|108145.3|6
1723509270000|2024-08-13 00:34:30|108195.4|108145.4|108195.3|108145.3|108195.5|108145.5|108195.2|108145.2|5
1723509280000|2024-08-13 00:34:40|108195.6|108145.6|108197|108147|108197|108147|108195.6|108145.6|6
1723509290000|2024-08-13 00:34:50|108197.7|108147.7|108196|108146|108197.7|108147.7|108192.9|108142.9|8
1723509300000|2024-08-13 00:35:00|108192.9|108142.9|108196.5|108146.5|108197.5|108147.5|108192.8|108142.8|12
1723509310000|2024-08-13 00:35:10|108196.3|108146.3|108203.7|108153.7|108204.1|108154.1|108194.4|108144.4|12
1723509320000|2024-08-13 00:35:20|108201.6|108151.6|108203.7|108153.7|108208.9|108158.9|108201.6|108151.6|19
1723509330000|2024-08-13 00:35:30|108201.6|108151.6|108204.7|108154.7|108207.4|108157.4|108199.9|108149.9|24
1723509340000|2024-08-13 00:35:40|108204.6|108154.6|108209.4|108159.4|108209.4|108159.4|108204.6|108154.6|16
1723509350000|2024-08-13 00:35:50|108209.3|108159.3|108208.8|108158.8|108209.4|108159.4|108208.5|108158.5|13
1723509360000|2024-08-13 00:36:00|108208.9|108158.9|108209.3|108159.3|108209.8|108159.8|108208.9|108158.9|10
1723509370000|2024-08-13 00:36:10|108209.1|108159.1|108210.1|108160.1|108210.6|108160.6|108207.4|108157.4|13
1723509380000|2024-08-13 00:36:20|108210.4|108160.4|108210|108160|108210.7|108160.7|108210|108160|4
1723509390000|2024-08-13 00:36:30|108210.1|108160.1|108209.9|108159.9|108210.1|108160.1|108209.9|108159.9|2
1723509400000|2024-08-13 00:36:40|108210|108160|108214.4|108164.4|108214.4|108164.4|108208.7|108158.7|27
1723509410000|2024-08-13 00:36:50|108214.3|108164.3|108207.7|108157.7|108214.3|108164.3|108207.6|108157.6|10
1723509420000|2024-08-13 00:37:00|108207|108157|108215.5|108165.5|108216|108166|108206.9|108156.9|22
1723509430000|2024-08-13 00:37:10|108215.6|108165.6|108212.4|108162.4|108216.8|108166.8|108212.4|108162.4|12
1723509440000|2024-08-13 00:37:20|108215|108165|108213.1|108163.1|108215.6|108165.6|108212.4|108162.4|16
1723509450000|2024-08-13 00:37:30|108213.2|108163.2|108214.2|108164.2|108214.9|108164.9|108210.7|108160.7|21
1723509460000|2024-08-13 00:37:40|108211.7|108161.7|108213.3|108163.3|108216.3|108166.3|108211.7|108161.7|11
1723509470000|2024-08-13 00:37:50|108213.4|108163.4|108213|108163|108213.5|108163.5|108212.9|108162.9|10
1723509480000|2024-08-13 00:38:00|108212.5|108162.5|108214.7|108164.7|108214.7|108164.7|108212.2|108162.2|10
1723509490000|2024-08-13 00:38:10|108212.2|108162.2|108215.2|108165.2|108215.2|108165.2|108212.1|108162.1|6
1723509500000|2024-08-13 00:38:20|108215.6|108165.6|108215.7|108165.7|108215.7|108165.7|108215.4|108165.4|3
1723509510000|2024-08-13 00:38:30|108215.4|108165.4|108214.8|108164.8|108215.4|108165.4|108212.3|108162.3|16
1723509520000|2024-08-13 00:38:40|108215.3|108165.3|108214.5|108164.5|108217|108167|108214.4|108164.4|8
1723509530000|2024-08-13 00:38:50|108214.4|108164.4|108218.9|108168.9|108219.2|108169.2|108214.4|108164.4|6
1723509540000|2024-08-13 00:39:00|108219.1|108169.1|108217.5|108167.5|108219.1|108169.1|108214.2|108164.2|14
1723509550000|2024-08-13 00:39:10|108217.8|108167.8|108214.9|108164.9|108219.3|108169.3|108214.9|108164.9|15
1723509560000|2024-08-13 00:39:20|108215.3|108165.3|108221.8|108171.8|108221.8|108171.8|108215.3|108165.3|9
1723509570000|2024-08-13 00:39:30|108221.3|108171.3|108221|108171|108221.3|108171.3|108220.8|108170.8|7
1723509580000|2024-08-13 00:39:40|108220.9|108170.9|108220.7|108170.7|108221|108171|108220.6|108170.6|6
1723509590000|2024-08-13 00:39:50|108220.5|108170.5|108214.3|108164.3|108220.5|108170.5|108212.2|108162.2|19
1723509600000|2024-08-13 00:40:00|108214.2|108164.2|108216.8|108166.8|108219.3|108169.3|108214.1|108164.1|12
1723509610000|2024-08-13 00:40:10|108214.5|108164.5|108216.2|108166.2|108216.9|108166.9|108214.4|108164.4|14
1723509620000|2024-08-13 00:40:20|108215.9|108165.9|108219.1|108169.1|108219.1|108169.1|108213.6|108163.6|21
1723509630000|2024-08-13 00:40:30|108219.2|108169.2|108216.3|108166.3|108219.5|108169.5|108216.3|108166.3|9
1723509640000|2024-08-13 00:40:40|108215.8|108165.8|108215.6|108165.6|108216.1|108166.1|108215.6|108165.6|10
1723509650000|2024-08-13 00:40:50|108215.5|108165.5|108216.1|108166.1|108216.3|108166.3|108215.5|108165.5|7
1723509660000|2024-08-13 00:41:00|108213.9|108163.9|108216.8|108166.8|108216.8|108166.8|108213.9|108163.9|7
1723509670000|2024-08-13 00:41:10|108215.9|108165.9|108215.3|108165.3|108215.9|108165.9|108214.5|108164.5|9
1723509680000|2024-08-13 00:41:20|108215.2|108165.2|108218|108168|108218|108168|108214.4|108164.4|14
1723509690000|2024-08-13 00:41:30|108216.9|108166.9|108216.9|108166.9|108219.3|108169.3|108216.1|108166.1|13
1723509700000|2024-08-13 00:41:40|108216.5|108166.5|108217.6|108167.6|108217.6|108167.6|108213.9|108163.9|10
1723509710000|2024-08-13 00:41:50|108217.5|108167.5|108217.4|108167.4|108217.9|108167.9|108216|108166|9
1723509720000|2024-08-13 00:42:00|108217.3|108167.3|108216.6|108166.6|108218.2|108168.2|108216.6|108166.6|11
1723509730000|2024-08-13 00:42:10|108214.7|108164.7|108215.7|108165.7|108216.4|108166.4|108214.5|108164.5|18
1723509740000|2024-08-13 00:42:20|108215.8|108165.8|108216.1|108166.1|108216.3|108166.3|108215.8|108165.8|9
1723509750000|2024-08-13 00:42:30|108214.2|108164.2|108217.6|108167.6|108217.6|108167.6|108214.2|108164.2|12
1723509760000|2024-08-13 00:42:40|108217.5|108167.5|108217.7|108167.7|108219|108169|108216|108166|12
1723509770000|2024-08-13 00:42:50|108218|108168|108217.9|108167.9|108220|108170|108217.6|108167.6|11
1723509780000|2024-08-13 00:43:00|108217.6|108167.6|108216.3|108166.3|108218.1|108168.1|108216.1|108166.1|16
1723509790000|2024-08-13 00:43:10|108216|108166|108215.9|108165.9|108216.8|108166.8|108215.9|108165.9|12
1723509800000|2024-08-13 00:43:20|108216.1|108166.1|108217.4|108167.4|108217.6|108167.6|108216.1|108166.1|16
1723509810000|2024-08-13 00:43:30|108217.5|108167.5|108217|108167|108217.7|108167.7|108217|108167|15
1723509820000|2024-08-13 00:43:40|108217.1|108167.1|108218.2|108168.2|108218.2|108168.2|108217.1|108167.1|10
1723509830000|2024-08-13 00:43:50|108219.3|108169.3|108218.8|108168.8|108219.3|108169.3|108218.1|108168.1|14
1723509840000|2024-08-13 00:44:00|108219.1|108169.1|108216.2|108166.2|108219.6|108169.6|108216|108166|18
1723509850000|2024-08-13 00:44:10|108219.4|108169.4|108220.4|108170.4|108220.4|108170.4|108219.2|108169.2|12
1723509860000|2024-08-13 00:44:20|108220.2|108170.2|108221.7|108171.7|108221.7|108171.7|108218|108168|18
1723509870000|2024-08-13 00:44:30|108221.6|108171.6|108221.3|108171.3|108222.3|108172.3|108219.3|108169.3|18
1723509880000|2024-08-13 00:44:40|108219.3|108169.3|108215.1|108165.1|108219.3|108169.3|108213|108163|18
1723509890000|2024-08-13 00:44:50|108215.8|108165.8|108212.6|108162.6|108215.9|108165.9|108212.5|108162.5|7
1723509900000|2024-08-13 00:45:00|108213.2|108163.2|108209.2|108159.2|108213.2|108163.2|108205|108155|17
1723509910000|2024-08-13 00:45:10|108208.7|108158.7|108210.1|108160.1|108210.1|108160.1|108207.8|108157.8|12
1723509920000|2024-08-13 00:45:20|108210|108160|108210.2|108160.2|108210.2|108160.2|108209.9|108159.9|8
1723509930000|2024-08-13 00:45:30|108210.4|108160.4|108212|108162|108212.2|108162.2|108210.3|108160.3|11
1723509940000|2024-08-13 00:45:40|108209.6|108159.6|108211.9|108161.9|108212.4|108162.4|108209.1|108159.1|11
1723509950000|2024-08-13 00:45:50|108211.8|108161.8|108208|108158|108212.5|108162.5|108207.5|108157.5|19
1723509960000|2024-08-13 00:46:00|108207.8|108157.8|108207.5|108157.5|108207.8|108157.8|108206.7|108156.7|14
1723509970000|2024-08-13 00:46:10|108207.4|108157.4|108208.7|108158.7|108208.7|108158.7|108207.2|108157.2|7
1723509980000|2024-08-13 00:46:20|108208.5|108158.5|108207.8|108157.8|108208.5|108158.5|108207.7|108157.7|13
1723509990000|2024-08-13 00:46:30|108208|108158|108208.9|108158.9|108208.9|108158.9|108207.7|108157.7|11
1723510000000|2024-08-13 00:46:40|108208.8|108158.8|108209.4|108159.4|108209.4|108159.4|108207.6|108157.6|13
1723510010000|2024-08-13 00:46:50|108208.9|108158.9|108206.7|108156.7|108209|108159|108206.7|108156.7|15
1723510020000|2024-08-13 00:47:00|108206.3|108156.3|108209.7|108159.7|108209.7|108159.7|108206.2|108156.2|13
1723510030000|2024-08-13 00:47:10|108207.6|108157.6|108207.8|108157.8|108209.7|108159.7|108207.6|108157.6|15
1723510040000|2024-08-13 00:47:20|108207.6|108157.6|108207.5|108157.5|108207.9|108157.9|108207.5|108157.5|12
1723510050000|2024-08-13 00:47:30|108207.6|108157.6|108211|108161|108211|108161|108207.6|108157.6|15
1723510060000|2024-08-13 00:47:40|108211.7|108161.7|108206.3|108156.3|108211.9|108161.9|108206.3|108156.3|11
1723510070000|2024-08-13 00:47:50|108208.9|108158.9|108210.5|108160.5|108210.6|108160.6|108208.6|108158.6|10
1723510080000|2024-08-13 00:48:00|108211.1|108161.1|108211.4|108161.4|108211.9|108161.9|108211.1|108161.1|9
1723510090000|2024-08-13 00:48:10|108211.5|108161.5|108212|108162|108212|108162|108210.5|108160.5|13
1723510100000|2024-08-13 00:48:20|108212.1|108162.1|108209.1|108159.1|108212.1|108162.1|108209.1|108159.1|6
1723510110000|2024-08-13 00:48:30|108208.9|108158.9|108209.4|108159.4|108209.4|108159.4|108208.3|108158.3|7
1723510120000|2024-08-13 00:48:40|108209.6|108159.6|108209.5|108159.5|108209.6|108159.6|108209.4|108159.4|4
1723510130000|2024-08-13 00:48:50|108209.4|108159.4|108209.5|108159.5|108209.5|108159.5|108209.4|108159.4|2
1723510140000|2024-08-13 00:49:00|108209.6|108159.6|108208.2|108158.2|108209.6|108159.6|108208.2|108158.2|6
1723510150000|2024-08-13 00:49:10|108207.8|108157.8|108211.3|108161.3|108211.3|108161.3|108206|108156|13
1723510160000|2024-08-13 00:49:20|108211.2|108161.2|108204.8|108154.8|108211.4|108161.4|108204.8|108154.8|11
1723510170000|2024-08-13 00:49:30|108207.3|108157.3|108208.9|108158.9|108211.9|108161.9|108207.3|108157.3|14
1723510180000|2024-08-13 00:49:40|108209|108159|108202.6|108152.6|108209|108159|108200.4|108150.4|15
1723510190000|2024-08-13 00:49:50|108202.8|108152.8|108201.9|108151.9|108202.9|108152.9|108201.9|108151.9|5
1723510200000|2024-08-13 00:50:00|108201.8|108151.8|108200.6|108150.6|108201.9|108151.9|108200.6|108150.6|8
1723510210000|2024-08-13 00:50:10|108200.3|108150.3|108200.1|108150.1|108200.3|108150.3|108200.1|108150.1|2
1723510220000|2024-08-13 00:50:20|108200.2|108150.2|108200.3|108150.3|108201.2|108151.2|108199.9|108149.9|5
1723510230000|2024-08-13 00:50:30|108200.6|108150.6|108200.8|108150.8|108200.8|108150.8|108200.4|108150.4|6
1723510240000|2024-08-13 00:50:40|108201.3|108151.3|108201.1|108151.1|108201.4|108151.4|108201.1|108151.1|4
1723510250000|2024-08-13 00:50:50|108201|108151|108200.6|108150.6|108201.3|108151.3|108200.6|108150.6|4
1723510260000|2024-08-13 00:51:00|108201.4|108151.4|108201.3|108151.3|108202|108152|108200|108150|6
1723510270000|2024-08-13 00:51:10|108201.4|108151.4|108201.7|108151.7|108201.7|108151.7|108199.1|108149.1|9
1723510280000|2024-08-13 00:51:20|108201.6|108151.6|108204.7|108154.7|108206.5|108156.5|108199.7|108149.7|21
1723510290000|2024-08-13 00:51:30|108204.2|108154.2|108203.5|108153.5|108204.2|108154.2|108203.3|108153.3|6
1723510300000|2024-08-13 00:51:40|108203.7|108153.7|108200.5|108150.5|108203.8|108153.8|108199.7|108149.7|16
1723510310000|2024-08-13 00:51:50|108200.7|108150.7|108206.8|108156.8|108206.8|108156.8|108200.5|108150.5|10
1723510320000|2024-08-13 00:52:00|108205.5|108155.5|108207.3|108157.3|108208.5|108158.5|108202.9|108152.9|24
1723510330000|2024-08-13 00:52:10|108206.2|108156.2|108206.5|108156.5|108207.4|108157.4|108204.8|108154.8|15
1723510340000|2024-08-13 00:52:20|108204.7|108154.7|108206.8|108156.8|108206.8|108156.8|108204.7|108154.7|6
1723510350000|2024-08-13 00:52:30|108206.5|108156.5|108206.1|108156.1|108206.5|108156.5|108206|108156|5
1723510360000|2024-08-13 00:52:40|108206.2|108156.2|108205.1|108155.1|108206.6|108156.6|108204.7|108154.7|12
1723510370000|2024-08-13 00:52:50|108206.3|108156.3|108206.9|108156.9|108206.9|108156.9|108203.9|108153.9|8
1723510380000|2024-08-13 00:53:00|108208.1|108158.1|108212.5|108162.5|108214.7|108164.7|108204.6|108154.6|14
1723510390000|2024-08-13 00:53:10|108212.8|108162.8|108209.5|108159.5|108212.8|108162.8|108207.2|108157.2|27
1723510400000|2024-08-13 00:53:20|108209.9|108159.9|108210.5|108160.5|108210.5|108160.5|108209.9|108159.9|4
1723510410000|2024-08-13 00:53:30|108210.6|108160.6|108211.8|108161.8|108211.9|108161.9|108210.6|108160.6|5
1723510420000|2024-08-13 00:53:40|108212|108162|108211.6|108161.6|108212|108162|108211.6|108161.6|3
1723510430000|2024-08-13 00:53:50|108211.4|108161.4|108208|108158|108211.4|108161.4|108208|108158|7
1723510440000|2024-08-13 00:54:00|108210.1|108160.1|108210.7|108160.7|108210.8|108160.8|108209.6|108159.6|8
1723510450000|2024-08-13 00:54:10|108210.8|108160.8|108212.7|108162.7|108212.7|108162.7|108208.5|108158.5|8
1723510460000|2024-08-13 00:54:20|108212.9|108162.9|108215.9|108165.9|108215.9|108165.9|108212.9|108162.9|6
1723510470000|2024-08-13 00:54:30|108215.8|108165.8|108215.5|108165.5|108215.8|108165.8|108215.5|108165.5|3
1723510480000|2024-08-13 00:54:40|108215.4|108165.4|108215.3|108165.3|108215.6|108165.6|108215.1|108165.1|6
1723510490000|2024-08-13 00:54:50|108215.1|108165.1|108211.1|108161.1|108215.4|108165.4|108208.3|108158.3|5
1723510500000|2024-08-13 00:55:00|108211.8|108161.8|108201.4|108151.4|108211.8|108161.8|108201.4|108151.4|21
1723510510000|2024-08-13 00:55:10|108201.1|108151.1|108198.3|108148.3|108201.1|108151.1|108195.7|108145.7|13
1723510520000|2024-08-13 00:55:20|108198.2|108148.2|108198.7|108148.7|108198.7|108148.7|108198|108148|5
1723510530000|2024-08-13 00:55:30|108199|108149|108198.7|108148.7|108199|108149|108198.7|108148.7|3
1723510540000|2024-08-13 00:55:40|108198.8|108148.8|108202.4|108152.4|108202.4|108152.4|108198.3|108148.3|14
1723510550000|2024-08-13 00:55:50|108202.5|108152.5|108203.3|108153.3|108204.8|108154.8|108200.4|108150.4|7
1723510560000|2024-08-13 00:56:00|108202.7|108152.7|108203.2|108153.2|108203.2|108153.2|108200.4|108150.4|6
1723510570000|2024-08-13 00:56:10|108200.9|108150.9|108203.5|108153.5|108204.9|108154.9|108199.7|108149.7|26
1723510580000|2024-08-13 00:56:20|108204.1|108154.1|108202.7|108152.7|108204.1|108154.1|108196.4|108146.4|18
1723510590000|2024-08-13 00:56:30|108202.4|108152.4|108204.1|108154.1|108204.2|108154.2|108202.4|108152.4|7
1723510600000|2024-08-13 00:56:40|108204.6|108154.6|108204.4|108154.4|108204.8|108154.8|108204.3|108154.3|4
1723510610000|2024-08-13 00:56:50|108204.6|108154.6|108200.6|108150.6|108206.1|108156.1|108200.5|108150.5|9
1723510620000|2024-08-13 00:57:00|108200.5|108150.5|108203.8|108153.8|108205.5|108155.5|108200.5|108150.5|10
1723510630000|2024-08-13 00:57:10|108203.9|108153.9|108203.5|108153.5|108206.2|108156.2|108203.5|108153.5|6
1723510640000|2024-08-13 00:57:20|108203.6|108153.6|108206.4|108156.4|108206.4|108156.4|108203.6|108153.6|3
1723510650000|2024-08-13 00:57:30|108203.6|108153.6|108202.3|108152.3|108204|108154|108202.3|108152.3|8
1723510660000|2024-08-13 00:57:40|108201.2|108151.2|108200.7|108150.7|108201.2|108151.2|108200.7|108150.7|5
1723510670000|2024-08-13 00:57:50|108200.8|108150.8|108204.1|108154.1|108204.1|108154.1|108200.4|108150.4|9
1723510680000|2024-08-13 00:58:00|108204.2|108154.2|108171.6|108121.6|108204.2|108154.2|108171.6|108121.6|22
1723510690000|2024-08-13 00:58:10|108162.3|108112.3|108157.6|108107.6|108168.3|108118.3|108157.1|108107.1|26
1723510700000|2024-08-13 00:58:20|108157.5|108107.5|108162|108112|108162.6|108112.6|108157.5|108107.5|12
1723510710000|2024-08-13 00:58:30|108162.9|108112.9|108168.3|108118.3|108168.9|108118.9|108162.9|108112.9|15
1723510720000|2024-08-13 00:58:40|108168.5|108118.5|108169.7|108119.7|108169.7|108119.7|108164.6|108114.6|11
1723510730000|2024-08-13 00:58:50|108170.8|108120.8|108169.5|108119.5|108170.8|108120.8|108169.5|108119.5|7
1723510740000|2024-08-13 00:59:00|108170|108120|108175.6|108125.6|108175.6|108125.6|108170|108120|11
1723510750000|2024-08-13 00:59:10|108175.5|108125.5|108179.6|108129.6|108179.7|108129.7|108175.5|108125.5|6
1723510760000|2024-08-13 00:59:20|108179.7|108129.7|108179|108129|108180.4|108130.4|108179|108129|7
1723510770000|2024-08-13 00:59:30|108180|108130|108180.8|108130.8|108181.6|108131.6|108176.1|108126.1|21
1723510780000|2024-08-13 00:59:40|108180.9|108130.9|108180.6|108130.6|108181.7|108131.7|108178.4|108128.4|11
1723510790000|2024-08-13 00:59:50|108180.5|108130.5|108178.9|108128.9|108181.2|108131.2|108178.3|108128.3|9
1723510800000|2024-08-13 01:00:00|108179.7|108129.7|108180|108130|108182.7|108132.7|108179.7|108129.7|8
1723510810000|2024-08-13 01:00:10|108179.9|108129.9|108179.7|108129.7|108180|108130|108179.7|108129.7|4
1723510820000|2024-08-13 01:00:20|108182.5|108132.5|108180.8|108130.8|108182.8|108132.8|108179.3|108129.3|10
1723510830000|2024-08-13 01:00:30|108180.7|108130.7|108180|108130|108180.8|108130.8|108180|108130|4
1723510840000|2024-08-13 01:00:40|108178.5|108128.5|108180.1|108130.1|108180.8|108130.8|108175.5|108125.5|14
1723510850000|2024-08-13 01:00:50|108181.3|108131.3|108178.1|108128.1|108181.3|108131.3|108178.1|108128.1|6
1723510860000|2024-08-13 01:01:00|108178.7|108128.7|108179.6|108129.6|108181.4|108131.4|108176.6|108126.6|11
1723510870000|2024-08-13 01:01:10|108179.2|108129.2|108173.8|108123.8|108179.2|108129.2|108173.6|108123.6|8
1723510880000|2024-08-13 01:01:20|108174.2|108124.2|108174.9|108124.9|108174.9|108124.9|108171.8|108121.8|7
1723510890000|2024-08-13 01:01:30|108175.1|108125.1|108175.4|108125.4|108175.5|108125.5|108173.1|108123.1|8
1723510900000|2024-08-13 01:01:40|108174.9|108124.9|108174.4|108124.4|108174.9|108124.9|108174.4|108124.4|3
1723510910000|2024-08-13 01:01:50|108174.5|108124.5|108174.7|108124.7|108174.8|108124.8|108174.5|108124.5|3
1723510920000|2024-08-13 01:02:00|108172.5|108122.5|108171.9|108121.9|108172.7|108122.7|108171.5|108121.5|5
1723510930000|2024-08-13 01:02:10|108171.8|108121.8|108171.8|108121.8|108171.9|108121.9|108171.7|108121.7|4
1723510940000|2024-08-13 01:02:20|108171.9|108121.9|108173.7|108123.7|108173.7|108123.7|108171.9|108121.9|6
1723510950000|2024-08-13 01:02:30|108173.6|108123.6|108173.5|108123.5|108173.7|108123.7|108173.5|108123.5|4
1723510960000|2024-08-13 01:02:40|108173.1|108123.1|108174.7|108124.7|108174.7|108124.7|108171.5|108121.5|7
1723510970000|2024-08-13 01:02:50|108172|108122|108173.8|108123.8|108174.7|108124.7|108172|108122|3
1723510980000|2024-08-13 01:03:00|108170.3|108120.3|108170.6|108120.6|108173.9|108123.9|108170.3|108120.3|9
1723510990000|2024-08-13 01:03:10|108173.6|108123.6|108174.2|108124.2|108178.9|108128.9|108170.7|108120.7|24
1723511000000|2024-08-13 01:03:20|108174.3|108124.3|108175.1|108125.1|108175.1|108125.1|108174.3|108124.3|6
1723511010000|2024-08-13 01:03:30|108175.5|108125.5|108175.8|108125.8|108175.9|108125.9|108175.5|108125.5|4
1723511020000|2024-08-13 01:03:40|108175.7|108125.7|108176.4|108126.4|108177.2|108127.2|108175.4|108125.4|9
1723511030000|2024-08-13 01:03:50|108176.5|108126.5|108174.9|108124.9|108176.5|108126.5|108174.9|108124.9|6
1723511040000|2024-08-13 01:04:00|108174.1|108124.1|108174.4|108124.4|108174.5|108124.5|108173.6|108123.6|6
1723511050000|2024-08-13 01:04:10|108174.2|108124.2|108174.4|108124.4|108174.4|108124.4|108174|108124|4
1723511060000|2024-08-13 01:04:20|108174.3|108124.3|108174.2|108124.2|108174.7|108124.7|108174.2|108124.2|3
1723511070000|2024-08-13 01:04:30|108174.4|108124.4|108173.1|108123.1|108174.4|108124.4|108173.1|108123.1|5
1723511080000|2024-08-13 01:04:40|108173.4|108123.4|108165.6|108115.6|108173.5|108123.5|108165.6|108115.6|20
1723511090000|2024-08-13 01:04:50|108165.3|108115.3|108159.8|108109.8|108165.7|108115.7|108159.7|108109.7|22
1723511100000|2024-08-13 01:05:00|108159.7|108109.7|108165.1|108115.1|108168.4|108118.4|108159.7|108109.7|22
1723511110000|2024-08-13 01:05:10|108164.6|108114.6|108167.8|108117.8|108169.1|108119.1|108161.3|108111.3|17
1723511120000|2024-08-13 01:05:20|108168.5|108118.5|108167.5|108117.5|108170.5|108120.5|108167.5|108117.5|20
1723511130000|2024-08-13 01:05:30|108168.4|108118.4|108169|108119|108171.4|108121.4|108168.4|108118.4|12
1723511140000|2024-08-13 01:05:40|108170.1|108120.1|108170.6|108120.6|108170.8|108120.8|108169.7|108119.7|9
1723511150000|2024-08-13 01:05:50|108170.9|108120.9|108174.9|108124.9|108174.9|108124.9|108165|108115|37
1723511160000|2024-08-13 01:06:00|108174.8|108124.8|108174.4|108124.4|108174.8|108124.8|108174.4|108124.4|5
1723511170000|2024-08-13 01:06:10|108172.3|108122.3|108174.4|108124.4|108174.4|108124.4|108172.3|108122.3|2
1723511180000|2024-08-13 01:06:20|108174.5|108124.5|108172.5|108122.5|108174.5|108124.5|108172.1|108122.1|6
1723511190000|2024-08-13 01:06:30|108170.7|108120.7|108171.6|108121.6|108171.6|108121.6|108170.7|108120.7|4
1723511200000|2024-08-13 01:06:40|108172.1|108122.1|108172.1|108122.1|108172.1|108122.1|108172|108122|3
1723511210000|2024-08-13 01:06:50|108171.7|108121.7|108172.7|108122.7|108173.1|108123.1|108171.6|108121.6|11
1723511220000|2024-08-13 01:07:00|108172.9|108122.9|108169.5|108119.5|108174.5|108124.5|108169.5|108119.5|13
1723511230000|2024-08-13 01:07:10|108169.4|108119.4|108170.1|108120.1|108170.1|108120.1|108169.3|108119.3|9
1723511240000|2024-08-13 01:07:20|108168.5|108118.5|108168.7|108118.7|108168.7|108118.7|108168.5|108118.5|4
1723511250000|2024-08-13 01:07:30|108169.7|108119.7|108168|108118|108169.8|108119.8|108167.2|108117.2|6
1723511260000|2024-08-13 01:07:40|108167.9|108117.9|108168.1|108118.1|108169.7|108119.7|108167.9|108117.9|11
1723511270000|2024-08-13 01:07:50|108168|108118|108167.1|108117.1|108169.9|108119.9|108167.1|108117.1|9
1723511280000|2024-08-13 01:08:00|108168.4|108118.4|108169.2|108119.2|108171.9|108121.9|108168.4|108118.4|14
1723511290000|2024-08-13 01:08:10|108169.3|108119.3|108168|108118|108171.3|108121.3|108168|108118|8
1723511300000|2024-08-13 01:08:20|108168.9|108118.9|108170|108120|108170.7|108120.7|108168.9|108118.9|7
1723511310000|2024-08-13 01:08:30|108171.1|108121.1|108170.8|108120.8|108171.1|108121.1|108170.7|108120.7|5
1723511320000|2024-08-13 01:08:40|108171|108121|108171.6|108121.6|108172.3|108122.3|108171|108121|7
1723511330000|2024-08-13 01:08:50|108172.5|108122.5|108171.1|108121.1|108172.5|108122.5|108171.1|108121.1|6
1723511340000|2024-08-13 01:09:00|108169.7|108119.7|108168.6|108118.6|108170.1|108120.1|108164|108114|22
1723511350000|2024-08-13 01:09:10|108168.5|108118.5|108169.5|108119.5|108169.5|108119.5|108166.1|108116.1|13
1723511360000|2024-08-13 01:09:20|108169.7|108119.7|108168|108118|108171.6|108121.6|108168|108118|11
1723511370000|2024-08-13 01:09:30|108172.7|108122.7|108169.3|108119.3|108172.7|108122.7|108164|108114|30
1723511380000|2024-08-13 01:09:40|108169.1|108119.1|108169|108119|108169.1|108119.1|108168.9|108118.9|4
1723511400000|2024-08-13 01:10:00|108169.1|108119.1|108169|108119|108169.1|108119.1|108167.5|108117.5|6
1723511410000|2024-08-13 01:10:10|108169.1|108119.1|108168.8|108118.8|108169.1|108119.1|108168.8|108118.8|2
1723511420000|2024-08-13 01:10:20|108168.7|108118.7|108171|108121|108173.3|108123.3|108167.7|108117.7|17
1723511430000|2024-08-13 01:10:30|108169.6|108119.6|108172|108122|108172|108122|108169.6|108119.6|11
1723511440000|2024-08-13 01:10:40|108172.5|108122.5|108173.5|108123.5|108173.5|108123.5|108172.3|108122.3|7
1723511450000|2024-08-13 01:10:50|108173.4|108123.4|108172.7|108122.7|108173.4|108123.4|108172.4|108122.4|6
1723511460000|2024-08-13 01:11:00|108172.6|108122.6|108171.8|108121.8|108173.1|108123.1|108171.1|108121.1|9
1723511470000|2024-08-13 01:11:10|108171.7|108121.7|108171.8|108121.8|108171.9|108121.9|108171.7|108121.7|4
1723511480000|2024-08-13 01:11:20|108171.7|108121.7|108166.6|108116.6|108171.7|108121.7|108166.6|108116.6|11
1723511490000|2024-08-13 01:11:30|108166.9|108116.9|108168.8|108118.8|108171.4|108121.4|108166.9|108116.9|10
1723511500000|2024-08-13 01:11:40|108168.9|108118.9|108170.2|108120.2|108170.3|108120.3|108167.6|108117.6|11
1723511510000|2024-08-13 01:11:50|108170.3|108120.3|108170.2|108120.2|108171.7|108121.7|108170|108120|8
1723511520000|2024-08-13 01:12:00|108170.3|108120.3|108169.1|108119.1|108171.6|108121.6|108166.3|108116.3|15
1723511530000|2024-08-13 01:12:10|108169.6|108119.6|108170.4|108120.4|108170.9|108120.9|108167.9|108117.9|13
1723511540000|2024-08-13 01:12:20|108167.8|108117.8|108171.1|108121.1|108171.2|108121.2|108167.8|108117.8|14
1723511550000|2024-08-13 01:12:30|108168.7|108118.7|108168.6|108118.6|108171|108121|108167.4|108117.4|13
1723511560000|2024-08-13 01:12:40|108171|108121|108174.3|108124.3|108176.3|108126.3|108168.7|108118.7|33
1723511570000|2024-08-13 01:12:50|108173.8|108123.8|108173.8|108123.8|108173.8|108123.8|108173.8|108123.8|1
1723511580000|2024-08-13 01:13:00|108173.7|108123.7|108173.1|108123.1|108173.8|108123.8|108173.1|108123.1|5
1723511590000|2024-08-13 01:13:10|108173.4|108123.4|108170.7|108120.7|108173.4|108123.4|108170.7|108120.7|6
1723511600000|2024-08-13 01:13:20|108170.6|108120.6|108174.5|108124.5|108174.5|108124.5|108170.1|108120.1|8
1723511610000|2024-08-13 01:13:30|108173.7|108123.7|108174.5|108124.5|108174.5|108124.5|108173.5|108123.5|6
1723511620000|2024-08-13 01:13:40|108174.8|108124.8|108173.9|108123.9|108174.8|108124.8|108173.9|108123.9|5
1723511630000|2024-08-13 01:13:50|108174.3|108124.3|108174.4|108124.4|108174.4|108124.4|108174.3|108124.3|2
1723511640000|2024-08-13 01:14:00|108174.3|108124.3|108174.8|108124.8|108174.8|108124.8|108174.3|108124.3|2
1723511650000|2024-08-13 01:14:10|108174.9|108124.9|108170.5|108120.5|108176.3|108126.3|108167|108117|17
1723511660000|2024-08-13 01:14:20|108170.8|108120.8|108163.7|108113.7|108179.6|108129.6|108157.6|108107.6|25
1723511670000|2024-08-13 01:14:30|108163.5|108113.5|108166.1|108116.1|108167.4|108117.4|108162.9|108112.9|30
1723511680000|2024-08-13 01:14:40|108166.2|108116.2|108166.9|108116.9|108166.9|108116.9|108166.1|108116.1|6
1723511690000|2024-08-13 01:14:50|108166.8|108116.8|108170.1|108120.1|108171.5|108121.5|108165.9|108115.9|24
1723511700000|2024-08-13 01:15:00|108170.2|108120.2|108163.1|108113.1|108172.9|108122.9|108161.7|108111.7|26
1723511710000|2024-08-13 01:15:10|108162.9|108112.9|108154.9|108104.9|108166.4|108116.4|108148.5|108098.5|60
1723511720000|2024-08-13 01:15:20|108156.1|108106.1|108214.3|108164.3|108216.3|108166.3|108156.1|108106.1|49
1723511730000|2024-08-13 01:15:30|108214.1|108164.1|108212|108162|108214.3|108164.3|108212|108162|13
1723511740000|2024-08-13 01:15:40|108211.8|108161.8|108212.9|108162.9|108258.5|108169.3|108208.8|108125.7|33
1723511750000|2024-08-13 01:15:50|108213|108163|108210.8|108160.8|108215.3|108165.3|108206.2|108156.2|44
1723511760000|2024-08-13 01:16:00|108211.3|108161.3|108207.9|108157.9|108212.4|108162.4|108206.6|108156.6|47
1723511770000|2024-08-13 01:16:10|108207.8|108157.8|108207.1|108157.1|108209.2|108159.2|108205.9|108155.9|19
1723511780000|2024-08-13 01:16:20|108207.6|108157.6|108207|108157|108209|108159|108205.2|108155.2|24
1723511790000|2024-08-13 01:16:30|108206.5|108156.5|108204.2|108154.2|108208|108158|108203.2|108153.2|21
1723511800000|2024-08-13 01:16:40|108204.5|108154.5|108198.9|108148.9|108204.5|108154.5|108191.8|108141.8|32
1723511810000|2024-08-13 01:16:50|108198.3|108148.3|108198.1|108148.1|108199.3|108149.3|108196.6|108146.6|17
1723511820000|2024-08-13 01:17:00|108197.7|108147.7|108198|108148|108198.4|108148.4|108196.3|108146.3|11
1723511830000|2024-08-13 01:17:10|108196.8|108146.8|108196.2|108146.2|108196.8|108146.8|108195.4|108145.4|12
1723511840000|2024-08-13 01:17:20|108196.1|108146.1|108195.2|108145.2|108196.1|108146.1|108193|108143|9
1723511850000|2024-08-13 01:17:30|108195|108145|108195.6|108145.6|108195.6|108145.6|108193.8|108143.8|7
1723511860000|2024-08-13 01:17:40|108195.2|108145.2|108196.9|108146.9|108196.9|108146.9|108194.5|108144.5|14
1723511870000|2024-08-13 01:17:50|108196.8|108146.8|108194.8|108144.8|108196.8|108146.8|108194.7|108144.7|14
1723511880000|2024-08-13 01:18:00|108194.3|108144.3|108192.4|108142.4|108196.3|108146.3|108192.4|108142.4|23
1723511890000|2024-08-13 01:18:10|108192.5|108142.5|108193.9|108143.9|108196|108146|108191.2|108141.2|37
1723511900000|2024-08-13 01:18:20|108192.6|108142.6|108194.1|108144.1|108195.3|108145.3|108191|108141|26
1723511910000|2024-08-13 01:18:30|108193.3|108143.3|108188.2|108138.2|108196.2|108146.2|108185.5|108135.5|28
1723511920000|2024-08-13 01:18:40|108187.5|108137.5|108187.8|108137.8|108190.4|108140.4|108185.9|108135.9|17
1723511930000|2024-08-13 01:18:50|108187|108137|108189|108139|108189.1|108139.1|108184.7|108134.7|22
1723511940000|2024-08-13 01:19:00|108189.4|108139.4|108189|108139|108192.6|108142.6|108189|108139|18
1723511950000|2024-08-13 01:19:10|108188.5|108138.5|108190.4|108140.4|108190.9|108140.9|108188.5|108138.5|10
1723511960000|2024-08-13 01:19:20|108191|108141|108191.2|108141.2|108191.2|108141.2|108190.5|108140.5|6
1723511970000|2024-08-13 01:19:30|108191.3|108141.3|108191.2|108141.2|108191.3|108141.3|108191.2|108141.2|2
1723511980000|2024-08-13 01:19:40|108189.6|108139.6|108191.4|108141.4|108191.4|108141.4|108188.4|108138.4|9
1723511990000|2024-08-13 01:19:50|108190.8|108140.8|108189.4|108139.4|108192.5|108142.5|108189.4|108139.4|10
1723512000000|2024-08-13 01:20:00|108189|108139|108187.9|108137.9|108191.2|108141.2|108187.3|108137.3|16
1723512010000|2024-08-13 01:20:10|108188.1|108138.1|108162|108112|108188.1|108138.1|108161.3|108111.3|43
1723512020000|2024-08-13 01:20:20|108158.6|108108.6|108150.2|108100.2|108162.7|108112.7|108148.7|108098.7|43
1723512030000|2024-08-13 01:20:30|108150.7|108100.7|108156.1|108106.1|108156.1|108106.1|108146|108096|43
1723512040000|2024-08-13 01:20:40|108153.9|108103.9|108155.1|108105.1|108157.7|108107.7|108150.8|108100.8|39
1723512050000|2024-08-13 01:20:50|108154.6|108104.6|108155.8|108105.8|108156.3|108106.3|108154.2|108104.2|17
1723512060000|2024-08-13 01:21:00|108155.6|108105.6|108151.1|108101.1|108156.7|108106.7|108147.6|108097.6|53
1723512070000|2024-08-13 01:21:10|108151.8|108101.8|108157.1|108107.1|108157.8|108107.8|108151.1|108101.1|27
1723512080000|2024-08-13 01:21:20|108157.3|108107.3|108156.3|108106.3|108160.5|108110.5|108156.3|108106.3|13
1723512090000|2024-08-13 01:21:30|108156.1|108106.1|108161.5|108111.5|108161.5|108111.5|108154.7|108104.7|22
1723512100000|2024-08-13 01:21:40|108162.1|108112.1|108163.4|108113.4|108163.7|108113.7|108159.4|108109.4|11
1723512110000|2024-08-13 01:21:50|108163.1|108113.1|108165.9|108115.9|108165.9|108115.9|108160|108110|20
1723512120000|2024-08-13 01:22:00|108163.6|108113.6|108162.1|108112.1|108164.8|108114.8|108162.1|108112.1|10
1723512130000|2024-08-13 01:22:10|108162.2|108112.2|108165.3|108115.3|108165.3|108115.3|108161.8|108111.8|8
1723512140000|2024-08-13 01:22:20|108165.2|108115.2|108161.9|108111.9|108165.2|108115.2|108161.8|108111.8|9
1723512150000|2024-08-13 01:22:30|108165.3|108115.3|108163|108113|108165.8|108115.8|108161.9|108111.9|11
1723512160000|2024-08-13 01:22:40|108166.1|108116.1|108164.6|108114.6|108166.1|108116.1|108162.7|108112.7|17
1723512170000|2024-08-13 01:22:50|108164|108114|108160.3|108110.3|108168.5|108118.5|108160.3|108110.3|13
1723512180000|2024-08-13 01:23:00|108160|108110|108159.3|108109.3|108160|108110|108159.3|108109.3|6
1723512190000|2024-08-13 01:23:10|108159.2|108109.2|108159.7|108109.7|108160|108110|108159.2|108109.2|6
1723512200000|2024-08-13 01:23:20|108158.9|108108.9|108158.2|108108.2|108158.9|108108.9|108158.2|108108.2|2
1723512210000|2024-08-13 01:23:30|108158|108108|108158.7|108108.7|108162|108112|108158|108108|10
1723512220000|2024-08-13 01:23:40|108158.8|108108.8|108158.7|108108.7|108159.2|108109.2|108158.6|108108.6|5
1723512230000|2024-08-13 01:23:50|108158.8|108108.8|108160.2|108110.2|108160.2|108110.2|108158.8|108108.8|4
1723512240000|2024-08-13 01:24:00|108160.4|108110.4|108160.8|108110.8|108161.5|108111.5|108160.3|108110.3|7
1723512250000|2024-08-13 01:24:10|108161.5|108111.5|108163.1|108113.1|108165.1|108115.1|108160.2|108110.2|13
1723512260000|2024-08-13 01:24:20|108163|108113|108165.5|108115.5|108165.5|108115.5|108162.1|108112.1|12
1723512270000|2024-08-13 01:24:30|108165.1|108115.1|108164.7|108114.7|108166.3|108116.3|108162.9|108112.9|8
1723512280000|2024-08-13 01:24:40|108164.6|108114.6|108164.4|108114.4|108165.1|108115.1|108164.4|108114.4|6
1723512290000|2024-08-13 01:24:50|108164.5|108114.5|108165.2|108115.2|108165.2|108115.2|108164.4|108114.4|4
1723512300000|2024-08-13 01:25:00|108162.3|108112.3|108162.9|108112.9|108165.3|108115.3|108162.3|108112.3|6
1723512310000|2024-08-13 01:25:10|108162.8|108112.8|108162.4|108112.4|108162.8|108112.8|108162.4|108112.4|4
1723512320000|2024-08-13 01:25:20|108162.3|108112.3|108160.5|108110.5|108162.6|108112.6|108160.1|108110.1|11
1723512330000|2024-08-13 01:25:30|108159.5|108109.5|108147.9|108097.9|108159.7|108109.7|108146.6|108096.6|24
1723512340000|2024-08-13 01:25:40|108148.3|108098.3|108148.4|108098.4|108148.4|108098.4|108148.1|108098.1|6
1723512350000|2024-08-13 01:25:50|108148.5|108098.5|108142.5|108092.5|108150.6|108100.6|108141.8|108091.8|39
1723512360000|2024-08-13 01:26:00|108141.4|108091.4|108140.8|108090.8|108142.3|108092.3|108139.1|108089.1|39
1723512370000|2024-08-13 01:26:10|108139.9|108089.9|108142.1|108092.1|108142.6|108092.6|108139.9|108089.9|15
1723512380000|2024-08-13 01:26:20|108142.2|108092.2|108141.9|108091.9|108142.2|108092.2|108141.9|108091.9|5
1723512390000|2024-08-13 01:26:30|108142.2|108092.2|108142.7|108092.7|108143|108093|108142.2|108092.2|5
1723512400000|2024-08-13 01:26:40|108143.9|108093.9|108143.8|108093.8|108144|108094|108143.8|108093.8|3
1723512410000|2024-08-13 01:26:50|108143.6|108093.6|108143.9|108093.9|108144.4|108094.4|108143.6|108093.6|6
1723512420000|2024-08-13 01:27:00|108143.7|108093.7|108147.9|108097.9|108148.7|108098.7|108143.1|108093.1|12
1723512430000|2024-08-13 01:27:10|108146.8|108096.8|108147.3|108097.3|108151.6|108101.6|108145.5|108095.5|18
1723512440000|2024-08-13 01:27:20|108147.2|108097.2|108145.2|108095.2|108148.8|108098.8|108144.3|108094.3|25
1723512450000|2024-08-13 01:27:30|108144.7|108094.7|108145.7|108095.7|108145.9|108095.9|108143.6|108093.6|17
1723512460000|2024-08-13 01:27:40|108145.4|108095.4|108143.1|108093.1|108147.2|108097.2|108140.9|108090.9|35
1723512470000|2024-08-13 01:27:50|108143.5|108093.5|108142.5|108092.5|108145.6|108095.6|108141.2|108091.2|12
1723512480000|2024-08-13 01:28:00|108142.8|108092.8|108137.1|108087.1|108143.3|108093.3|108137.1|108087.1|14
1723512490000|2024-08-13 01:28:10|108137.6|108087.6|108140.4|108090.4|108143.1|108093.1|108134.8|108084.8|55
1723512500000|2024-08-13 01:28:20|108137.3|108087.3|108141.8|108091.8|108141.8|108091.8|108137.1|108087.1|36
1723512510000|2024-08-13 01:28:30|108141.6|108091.6|108143.9|108093.9|108144.6|108094.6|108141.6|108091.6|13
1723512520000|2024-08-13 01:28:40|108147|108097|108142.7|108092.7|108147|108097|108140|108090|29
1723512530000|2024-08-13 01:28:50|108142.9|108092.9|108145.8|108095.8|108147.7|108097.7|108141.9|108091.9|23
1723512540000|2024-08-13 01:29:00|108146.1|108096.1|108145.5|108095.5|108149|108099|108145.4|108095.4|15
1723512550000|2024-08-13 01:29:10|108146.1|108096.1|108150.9|108100.9|108152.2|108102.2|108146.1|108096.1|19
1723512560000|2024-08-13 01:29:20|108150.8|108100.8|108148.5|108098.5|108151.7|108101.7|108144|108094|41
1723512570000|2024-08-13 01:29:30|108149.6|108099.6|108149.5|108099.5|108150|108100|108149.5|108099.5|6
1723512580000|2024-08-13 01:29:40|108150|108100|108153|108103|108156.6|108106.6|108149.5|108099.5|15
1723512590000|2024-08-13 01:29:50|108150.7|108100.7|108146.7|108096.7|108152.7|108102.7|108145.2|108095.2|48
1723512600000|2024-08-13 01:30:00|108147.1|108097.1|108148.9|108098.9|108152.6|108102.6|108147.1|108097.1|28
1723512610000|2024-08-13 01:30:10|108149.1|108099.1|108154.1|108104.1|108157.3|108107.3|108149|108099|29
1723512620000|2024-08-13 01:30:20|108153.7|108103.7|108151.7|108101.7|108156.5|108106.5|108149.1|108099.1|27
1723512630000|2024-08-13 01:30:30|108152.5|108102.5|108148.9|108098.9|108154|108104|108146.2|108096.2|30
1723512640000|2024-08-13 01:30:40|108148.4|108098.4|108141|108091|108148.4|108098.4|108141|108091|28
1723512650000|2024-08-13 01:30:50|108144.7|108094.7|108146|108096|108147.6|108097.6|108141.7|108091.7|25
1723512660000|2024-08-13 01:31:00|108146.1|108096.1|108145.2|108095.2|108146.2|108096.2|108143.5|108093.5|7
1723512670000|2024-08-13 01:31:10|108145.6|108095.6|108136.9|108086.9|108147.1|108097.1|108136.9|108086.9|20
1723512680000|2024-08-13 01:31:20|108137.7|108087.7|108142.4|108092.4|108143.4|108093.4|108137.7|108087.7|37
1723512690000|2024-08-13 01:31:30|108142|108092|108135.9|108085.9|108142|108092|108134.5|108084.5|26
1723512700000|2024-08-13 01:31:40|108135.8|108085.8|108136.3|108086.3|108136.4|108086.4|108135.8|108085.8|7
1723512710000|2024-08-13 01:31:50|108136.4|108086.4|108136.3|108086.3|108136.4|108086.4|108136.3|108086.3|2
1723512720000|2024-08-13 01:32:00|108135.8|108085.8|108138.1|108088.1|108138.1|108088.1|108135.8|108085.8|14
1723512730000|2024-08-13 01:32:10|108139.6|108089.6|108137|108087|108139.8|108089.8|108136.4|108086.4|10
1723512740000|2024-08-13 01:32:20|108139.6|108089.6|108137.6|108087.6|108139.6|108089.6|108135.9|108085.9|13
1723512750000|2024-08-13 01:32:30|108137.7|108087.7|108137.5|108087.5|108137.7|108087.7|108137.3|108087.3|4
1723512760000|2024-08-13 01:32:40|108137.4|108087.4|108136.4|108086.4|108137.4|108087.4|108136.1|108086.1|5
1723512770000|2024-08-13 01:32:50|108136.3|108086.3|108139.3|108089.3|108139.3|108089.3|108136.3|108086.3|4
1723512780000|2024-08-13 01:33:00|108139.4|108089.4|108143.2|108093.2|108143.2|108093.2|108135.7|108085.7|14
1723512790000|2024-08-13 01:33:10|108143.3|108093.3|108146.1|108096.1|108147.8|108097.8|108137.5|108087.5|22
1723512800000|2024-08-13 01:33:20|108147.2|108097.2|108148.6|108098.6|108150.4|108100.4|108146.7|108096.7|13
1723512810000|2024-08-13 01:33:30|108148.9|108098.9|108151|108101|108154.5|108104.5|108147.7|108097.7|37
1723512820000|2024-08-13 01:33:40|108152|108102|108154.5|108104.5|108155.1|108105.1|108152|108102|10
1723512830000|2024-08-13 01:33:50|108154.4|108104.4|108153.8|108103.8|108156.2|108106.2|108153.3|108103.3|9
1723512840000|2024-08-13 01:34:00|108153.7|108103.7|108151.5|108101.5|108158.3|108108.3|108151.5|108101.5|23
1723512850000|2024-08-13 01:34:10|108151.8|108101.8|108149.6|108099.6|108151.8|108101.8|108142|108092|25
1723512860000|2024-08-13 01:34:20|108149.8|108099.8|108149.7|108099.7|108150|108100|108149.7|108099.7|4
1723512870000|2024-08-13 01:34:30|108149.6|108099.6|108150.4|108100.4|108150.4|108100.4|108149.6|108099.6|6
1723512880000|2024-08-13 01:34:40|108151|108101|108149.4|108099.4|108154.5|108104.5|108146.3|108096.3|37
1723512890000|2024-08-13 01:34:50|108147.1|108097.1|108143.3|108093.3|108149.9|108099.9|108143.3|108093.3|28
1723512900000|2024-08-13 01:35:00|108142.3|108092.3|108137.3|108087.3|108144.1|108094.1|108137.3|108087.3|14
1723512910000|2024-08-13 01:35:10|108137.4|108087.4|108137.8|108087.8|108142.3|108092.3|108137.4|108087.4|8
1723512920000|2024-08-13 01:35:20|108141.5|108091.5|108141.4|108091.4|108141.5|108091.5|108141.4|108091.4|2
1723512930000|2024-08-13 01:35:30|108137.7|108087.7|108139.8|108089.8|108142.6|108092.6|108136.2|108086.2|11
1723512940000|2024-08-13 01:35:40|108139.1|108089.1|108135.2|108085.2|108141.3|108091.3|108132.6|108082.6|23
1723512950000|2024-08-13 01:35:50|108136|108086|108134.1|108084.1|108142.3|108092.3|108134.1|108084.1|14
1723512960000|2024-08-13 01:36:00|108133.5|108083.5|108131.9|108081.9|108133.5|108083.5|108131.8|108081.8|10
1723512970000|2024-08-13 01:36:10|108135.8|108085.8|108131.8|108081.8|108135.8|108085.8|108131.8|108081.8|11
1723512980000|2024-08-13 01:36:20|108132.7|108082.7|108131.8|108081.8|108137.3|108087.3|108131.6|108081.6|11
1723512990000|2024-08-13 01:36:30|108135.5|108085.5|108131.7|108081.7|108135.5|108085.5|108131.6|108081.6|10
1723513000000|2024-08-13 01:36:40|108135.4|108085.4|108131.6|108081.6|108135.4|108085.4|108131.6|108081.6|6
1723513010000|2024-08-13 01:36:50|108132.9|108082.9|108132.1|108082.1|108137|108087|108127.5|108077.5|31
1723513020000|2024-08-13 01:37:00|108132.3|108082.3|108133.7|108083.7|108139.7|108089.7|108132.3|108082.3|9
1723513030000|2024-08-13 01:37:10|108133.8|108083.8|108138.4|108088.4|108141.1|108091.1|108133.8|108083.8|15
1723513040000|2024-08-13 01:37:20|108137.8|108087.8|108137.6|108087.6|108141|108091|108137.1|108087.1|22
1723513050000|2024-08-13 01:37:30|108137.9|108087.9|108139.4|108089.4|108140.3|108090.3|108135.1|108085.1|13
1723513060000|2024-08-13 01:37:40|108139.2|108089.2|108142.3|108092.3|108143.9|108093.9|108138.2|108088.2|19
1723513070000|2024-08-13 01:37:50|108138.2|108088.2|108134.4|108084.4|108142.9|108092.9|108134.3|108084.3|15
1723513080000|2024-08-13 01:38:00|108134.7|108084.7|108136.7|108086.7|108141.4|108091.4|108132.5|108082.5|34
1723513090000|2024-08-13 01:38:10|108136.8|108086.8|108137.5|108087.5|108139.9|108089.9|108133.4|108083.4|27
1723513100000|2024-08-13 01:38:20|108137.8|108087.8|108134.4|108084.4|108137.8|108087.8|108134.4|108084.4|9
1723513110000|2024-08-13 01:38:30|108134.7|108084.7|108131.4|108081.4|108134.7|108084.7|108128.2|108078.2|13
1723513120000|2024-08-13 01:38:40|108129.6|108079.6|108131.7|108081.7|108133.2|108083.2|108129.6|108079.6|8
1723513130000|2024-08-13 01:38:50|108131.3|108081.3|108130.3|108080.3|108134|108084|108126.9|108076.9|22
1723513140000|2024-08-13 01:39:00|108131.3|108081.3|108128.9|108078.9|108133.5|108083.5|108128.9|108078.9|11
1723513150000|2024-08-13 01:39:10|108131.9|108081.9|108131.2|108081.2|108131.9|108081.9|108128|108078|15
1723513160000|2024-08-13 01:39:20|108131.3|108081.3|108132.3|108082.3|108135.3|108085.3|108128.3|108078.3|13
1723513170000|2024-08-13 01:39:30|108128.5|108078.5|108134.4|108084.4|108137.8|108087.8|108128.5|108078.5|22
1723513180000|2024-08-13 01:39:40|108134.3|108084.3|108131|108081|108135.6|108085.6|108130.3|108080.3|16
1723513190000|2024-08-13 01:39:50|108130.8|108080.8|108133.8|108083.8|108133.8|108083.8|108130.8|108080.8|6
1723513200000|2024-08-13 01:40:00|108133.4|108083.4|108132|108082|108133.5|108083.5|108132|108082|7
1723513210000|2024-08-13 01:40:10|108134.6|108084.6|108135.5|108085.5|108135.5|108085.5|108134.6|108084.6|5
1723513220000|2024-08-13 01:40:20|108134.8|108084.8|108134.1|108084.1|108136.6|108086.6|108134.1|108084.1|7
1723513230000|2024-08-13 01:40:30|108135.8|108085.8|108134.4|108084.4|108135.8|108085.8|108134.4|108084.4|4
1723513240000|2024-08-13 01:40:40|108134.3|108084.3|108136.6|108086.6|108136.6|108086.6|108134.3|108084.3|3
1723513250000|2024-08-13 01:40:50|108134.3|108084.3|108136.7|108086.7|108136.7|108086.7|108134.2|108084.2|5
1723513260000|2024-08-13 01:41:00|108136.9|108086.9|108136.9|108086.9|108136.9|108086.9|108136.6|108086.6|4
1723513270000|2024-08-13 01:41:10|108137|108087|108137.2|108087.2|108139.2|108089.2|108136.9|108086.9|10
1723513280000|2024-08-13 01:41:20|108137.5|108087.5|108139.6|108089.6|108139.6|108089.6|108137.5|108087.5|9
1723513290000|2024-08-13 01:41:30|108139.5|108089.5|108138.3|108088.3|108139.6|108089.6|108138.3|108088.3|6
1723513300000|2024-08-13 01:41:40|108137.7|108087.7|108136|108086|108137.7|108087.7|108136|108086|4
1723513310000|2024-08-13 01:41:50|108136.1|108086.1|108144.8|108094.8|108144.9|108094.9|108136.1|108086.1|16
1723513320000|2024-08-13 01:42:00|108142.4|108092.4|108140.4|108090.4|108142.4|108092.4|108139.9|108089.9|11
1723513330000|2024-08-13 01:42:10|108142.4|108092.4|108138|108088|108143.4|108093.4|108137|108087|14
1723513340000|2024-08-13 01:42:20|108138.7|108088.7|108138.9|108088.9|108138.9|108088.9|108138.7|108088.7|3
1723513350000|2024-08-13 01:42:30|108138.8|108088.8|108140.4|108090.4|108143.8|108093.8|108138.8|108088.8|8
1723513360000|2024-08-13 01:42:40|108140.5|108090.5|108137.4|108087.4|108140.5|108090.5|108137.4|108087.4|7
1723513370000|2024-08-13 01:42:50|108137.3|108087.3|108136.4|108086.4|108143.3|108093.3|108131.6|108081.6|24
1723513380000|2024-08-13 01:43:00|108138|108088|108139.5|108089.5|108139.5|108089.5|108133.4|108083.4|15
1723513390000|2024-08-13 01:43:10|108138.7|108088.7|108137.5|108087.5|108138.8|108088.8|108135.4|108085.4|10
1723513400000|2024-08-13 01:43:20|108137.4|108087.4|108137.2|108087.2|108139.1|108089.1|108133.3|108083.3|13
1723513410000|2024-08-13 01:43:30|108140.4|108090.4|108138.7|108088.7|108140.4|108090.4|108134.2|108084.2|19
1723513420000|2024-08-13 01:43:40|108138.8|108088.8|108139|108089|108142.3|108092.3|108136.6|108086.6|18
1723513430000|2024-08-13 01:43:50|108138.9|108088.9|108142.7|108092.7|108142.7|108092.7|108138.9|108088.9|4
1723513440000|2024-08-13 01:44:00|108142.8|108092.8|108139.8|108089.8|108143.1|108093.1|108139.5|108089.5|9
1723513450000|2024-08-13 01:44:10|108139.7|108089.7|108138|108088|108139.7|108089.7|108137.9|108087.9|5
1723513460000|2024-08-13 01:44:20|108137.8|108087.8|108137.9|108087.9|108137.9|108087.9|108137.7|108087.7|4
1723513470000|2024-08-13 01:44:30|108137.5|108087.5|108143.5|108093.5|108146.6|108096.6|108137.5|108087.5|16
1723513480000|2024-08-13 01:44:40|108144|108094|108139.3|108089.3|108144|108094|108137.8|108087.8|19
1723513490000|2024-08-13 01:44:50|108139.2|108089.2|108139.2|108089.2|108139.7|108089.7|108139.2|108089.2|4
1723513500000|2024-08-13 01:45:00|108137.7|108087.7|108138|108088|108138|108088|108137.7|108087.7|2
1723513510000|2024-08-13 01:45:10|108136.6|108086.6|108139.5|108089.5|108139.5|108089.5|108136.5|108086.5|3
1723513520000|2024-08-13 01:45:20|108139.3|108089.3|108142.5|108092.5|108144.7|108094.7|108138.9|108088.9|11
1723513530000|2024-08-13 01:45:30|108142.6|108092.6|108143|108093|108143|108093|108142.6|108092.6|4
1723513540000|2024-08-13 01:45:40|108142.8|108092.8|108142.7|108092.7|108142.8|108092.8|108142.7|108092.7|4
1723513550000|2024-08-13 01:45:50|108142.4|108092.4|108142.5|108092.5|108142.7|108092.7|108142.4|108092.4|3
1723513560000|2024-08-13 01:46:00|108141.8|108091.8|108142.5|108092.5|108142.5|108092.5|108141.6|108091.6|7
1723513570000|2024-08-13 01:46:10|108142.4|108092.4|108142.9|108092.9|108142.9|108092.9|108138.3|108088.3|6
1723513580000|2024-08-13 01:46:20|108138.3|108088.3|108139.4|108089.4|108139.4|108089.4|108138.3|108088.3|5
1723513590000|2024-08-13 01:46:30|108139.5|108089.5|108139.3|108089.3|108139.5|108089.5|108139.3|108089.3|3
1723513600000|2024-08-13 01:46:40|108139.2|108089.2|108141.9|108091.9|108141.9|108091.9|108139.2|108089.2|3
1723513610000|2024-08-13 01:46:50|108141.8|108091.8|108141.8|108091.8|108141.8|108091.8|108141.6|108091.6|3
1723513620000|2024-08-13 01:47:00|108141.7|108091.7|108141.7|108091.7|108141.9|108091.9|108141.7|108091.7|5
1723513630000|2024-08-13 01:47:10|108140.4|108090.4|108135.2|108085.2|108143|108093|108135.2|108085.2|12
1723513640000|2024-08-13 01:47:20|108135.1|108085.1|108135.5|108085.5|108138.1|108088.1|108134.8|108084.8|7
1723513650000|2024-08-13 01:47:30|108135.4|108085.4|108135.9|108085.9|108135.9|108085.9|108135.2|108085.2|6
1723513660000|2024-08-13 01:47:40|108135.5|108085.5|108141.5|108091.5|108141.5|108091.5|108135.4|108085.4|9
1723513670000|2024-08-13 01:47:50|108142.1|108092.1|108137|108087|108143|108093|108137|108087|10
1723513680000|2024-08-13 01:48:00|108136.9|108086.9|108135.3|108085.3|108141.7|108091.7|108134.5|108084.5|12
1723513690000|2024-08-13 01:48:10|108135.4|108085.4|108139.5|108089.5|108140|108090|108134.9|108084.9|17
1723513700000|2024-08-13 01:48:20|108139.1|108089.1|108136.4|108086.4|108140|108090|108136.4|108086.4|25
1723513710000|2024-08-13 01:48:30|108137.2|108087.2|108136.3|108086.3|108137.2|108087.2|108130.4|108080.4|27
1723513720000|2024-08-13 01:48:40|108136.9|108086.9|108139.1|108089.1|108139.1|108089.1|108134.7|108084.7|12
1723513730000|2024-08-13 01:48:50|108143.3|108093.3|108143.9|108093.9|108146.6|108096.6|108140.5|108090.5|28
1723513740000|2024-08-13 01:49:00|108144.7|108094.7|108142.4|108092.4|108144.7|108094.7|108140.5|108090.5|30
1723513750000|2024-08-13 01:49:10|108141.8|108091.8|108141.8|108091.8|108142.8|108092.8|108141.8|108091.8|19
1723513760000|2024-08-13 01:49:20|108137.1|108087.1|108140.2|108090.2|108143.3|108093.3|108137.1|108087.1|20
1723513770000|2024-08-13 01:49:30|108140.7|108090.7|108140.9|108090.9|108141.7|108091.7|108135.4|108085.4|29
1723513780000|2024-08-13 01:49:40|108140.8|108090.8|108140.2|108090.2|108141.9|108091.9|108138.1|108088.1|12
1723513790000|2024-08-13 01:49:50|108141|108091|108141.2|108091.2|108142.3|108092.3|108141|108091|8
1723513800000|2024-08-13 01:50:00|108141.5|108091.5|108139.5|108089.5|108142|108092|108138.2|108088.2|23
1723513810000|2024-08-13 01:50:10|108142.1|108092.1|108140.9|108090.9|108142.4|108092.4|108139.2|108089.2|9
1723513820000|2024-08-13 01:50:20|108141|108091|108140.5|108090.5|108141|108091|108140.4|108090.4|5
1723513830000|2024-08-13 01:50:30|108143.5|108093.5|108144.5|108094.5|108144.9|108094.9|108143.5|108093.5|7
1723513840000|2024-08-13 01:50:40|108141.5|108091.5|108142|108092|108142.2|108092.2|108141.5|108091.5|6
1723513850000|2024-08-13 01:50:50|108141.9|108091.9|108142.1|108092.1|108142.1|108092.1|108141.9|108091.9|2
1723513860000|2024-08-13 01:51:00|108144.7|108094.7|108145|108095|108145.3|108095.3|108144.4|108094.4|10
1723513870000|2024-08-13 01:51:10|108145.1|108095.1|108142.7|108092.7|108145.1|108095.1|108142.7|108092.7|4
1723513880000|2024-08-13 01:51:20|108142.6|108092.6|108142.7|108092.7|108142.7|108092.7|108142.6|108092.6|2
1723513890000|2024-08-13 01:51:30|108142.8|108092.8|108141.8|108091.8|108142.8|108092.8|108141.8|108091.8|7
1723513900000|2024-08-13 01:51:40|108141.9|108091.9|108144.5|108094.5|108144.6|108094.6|108141.9|108091.9|7
1723513910000|2024-08-13 01:51:50|108144.4|108094.4|108143.8|108093.8|108144.6|108094.6|108143.8|108093.8|4
1723513920000|2024-08-13 01:52:00|108143.5|108093.5|108143.5|108093.5|108143.5|108093.5|108143.5|108093.5|1
1723513930000|2024-08-13 01:52:10|108143.6|108093.6|108142.4|108092.4|108143.9|108093.9|108140.2|108090.2|12
1723513940000|2024-08-13 01:52:20|108142.7|108092.7|108143.4|108093.4|108144|108094|108142.7|108092.7|5
1723513950000|2024-08-13 01:52:30|108141.2|108091.2|108137.2|108087.2|108141.2|108091.2|108136.9|108086.9|16
1723513960000|2024-08-13 01:52:40|108137|108087|108185.5|108135.5|108185.5|108135.5|108137|108087|56
1723513970000|2024-08-13 01:52:50|108184.2|108134.2|108200.3|108150.3|108200.3|108150.3|108183.9|108133.9|37
1723513980000|2024-08-13 01:53:00|108200.2|108150.2|108201|108151|108201.1|108151.1|108196.4|108146.4|18
1723513990000|2024-08-13 01:53:10|108200.9|108150.9|108201.9|108151.9|108202.7|108152.7|108200.8|108150.8|8
1723514000000|2024-08-13 01:53:20|108204.1|108154.1|108203.8|108153.8|108204.1|108154.1|108201.5|108151.5|14
1723514010000|2024-08-13 01:53:30|108202.7|108152.7|108194.4|108144.4|108203.8|108153.8|108194.4|108144.4|19
1723514020000|2024-08-13 01:53:40|108197|108147|108191.7|108141.7|108197.9|108147.9|108191.1|108141.1|19
1723514030000|2024-08-13 01:53:50|108191.9|108141.9|108193.3|108143.3|108194.8|108144.8|108191|108141|15
1723514040000|2024-08-13 01:54:00|108193.2|108143.2|108192.2|108142.2|108196.1|108146.1|108192.2|108142.2|19
1723514050000|2024-08-13 01:54:10|108192.3|108142.3|108200.9|108150.9|108201.8|108151.8|108190.4|108140.4|18
1723514060000|2024-08-13 01:54:20|108199.3|108149.3|108166.6|108116.6|108199.3|108149.3|108166.6|108116.6|36
1723514070000|2024-08-13 01:54:30|108166.1|108116.1|108176.3|108126.3|108179.8|108129.8|108166.1|108116.1|42
1723514080000|2024-08-13 01:54:40|108174.5|108124.5|108175.2|108125.2|108179.8|108129.8|108174.3|108124.3|30
1723514090000|2024-08-13 01:54:50|108175.3|108125.3|108177.1|108127.1|108182.1|108132.1|108174.9|108124.9|43
1723514100000|2024-08-13 01:55:00|108176.8|108126.8|108179.2|108129.2|108181.9|108131.9|108176.3|108126.3|41
1723514110000|2024-08-13 01:55:10|108181.3|108131.3|108178.1|108128.1|108182.2|108132.2|108177.6|108127.6|30
1723514120000|2024-08-13 01:55:20|108178|108128|108178.1|108128.1|108183.1|108133.1|108175.6|108125.6|41
1723514130000|2024-08-13 01:55:30|108179.6|108129.6|108175.7|108125.7|108183.5|108133.5|108175.7|108125.7|40
1723514140000|2024-08-13 01:55:40|108175.4|108125.4|108170.5|108120.5|108176.2|108126.2|108169.1|108119.1|21
1723514150000|2024-08-13 01:55:50|108170.3|108120.3|108167.5|108117.5|108174.5|108124.5|108167.3|108117.3|26
1723514160000|2024-08-13 01:56:00|108167.3|108117.3|108166.7|108116.7|108173.8|108123.8|108165.4|108115.4|24
1723514170000|2024-08-13 01:56:10|108169.5|108119.5|108172.2|108122.2|108173.2|108123.2|108168|108118|12
1723514180000|2024-08-13 01:56:20|108169.5|108119.5|108171.4|108121.4|108174.9|108124.9|108169.5|108119.5|35
1723514190000|2024-08-13 01:56:30|108171.1|108121.1|108163.5|108113.5|108171.9|108121.9|108162.9|108112.9|20
1723514200000|2024-08-13 01:56:40|108162.7|108112.7|108166.9|108116.9|108168.5|108118.5|108162.6|108112.6|11
1723514210000|2024-08-13 01:56:50|108166|108116|108167.1|108117.1|108172.9|108122.9|108166|108116|12
1723514220000|2024-08-13 01:57:00|108166.7|108116.7|108167.4|108117.4|108173.8|108123.8|108166.7|108116.7|12
1723514230000|2024-08-13 01:57:10|108167|108117|108167.3|108117.3|108173.8|108123.8|108167|108117|9
1723514240000|2024-08-13 01:57:20|108168|108118|108168.1|108118.1|108175.8|108125.8|108167.9|108117.9|15
1723514250000|2024-08-13 01:57:30|108168|108118|108167.2|108117.2|108170.3|108120.3|108166|108116|14
1723514260000|2024-08-13 01:57:40|108167.3|108117.3|108165.3|108115.3|108167.7|108117.7|108163.9|108113.9|8
1723514270000|2024-08-13 01:57:50|108165.4|108115.4|108166.2|108116.2|108167.8|108117.8|108164.5|108114.5|14
1723514280000|2024-08-13 01:58:00|108167.7|108117.7|108169.5|108119.5|108171.2|108121.2|108166.8|108116.8|13
1723514290000|2024-08-13 01:58:10|108169.6|108119.6|108169.2|108119.2|108169.8|108119.8|108164.6|108114.6|14
1723514300000|2024-08-13 01:58:20|108169.9|108119.9|108165.4|108115.4|108170.6|108120.6|108165.4|108115.4|12
1723514310000|2024-08-13 01:58:30|108164.9|108114.9|108170.9|108120.9|108170.9|108120.9|108164.9|108114.9|12
1723514320000|2024-08-13 01:58:40|108170.8|108120.8|108170.2|108120.2|108171|108121|108168.9|108118.9|9
1723514330000|2024-08-13 01:58:50|108167.7|108117.7|108170.4|108120.4|108171.4|108121.4|108166.9|108116.9|9
1723514340000|2024-08-13 01:59:00|108170.5|108120.5|108170.6|108120.6|108171.2|108121.2|108168.3|108118.3|7
1723514350000|2024-08-13 01:59:10|108170|108120|108170.9|108120.9|108170.9|108120.9|108170|108120|5
1723514360000|2024-08-13 01:59:20|108171|108121|108169.8|108119.8|108171|108121|108169.8|108119.8|3
1723514370000|2024-08-13 01:59:30|108169.7|108119.7|108171.2|108121.2|108171.2|108121.2|108169.7|108119.7|4
1723514380000|2024-08-13 01:59:40|108171.4|108121.4|108171.4|108121.4|108171.6|108121.6|108171.4|108121.4|4
1723514390000|2024-08-13 01:59:50|108171.9|108121.9|108172.7|108122.7|108172.7|108122.7|108171.9|108121.9|2
1723514400000|2024-08-13 02:00:00|108172.9|108122.9|108173.9|108123.9|108178|108128|108171.5|108121.5|11
1723514410000|2024-08-13 02:00:10|108173|108123|108170.4|108120.4|108173|108123|108169.8|108119.8|7
1723514420000|2024-08-13 02:00:20|108168.2|108118.2|108167.7|108117.7|108171.4|108121.4|108165.7|108115.7|16
1723514430000|2024-08-13 02:00:30|108168.2|108118.2|108168.7|108118.7|108168.7|108118.7|108168.2|108118.2|3
1723514440000|2024-08-13 02:00:40|108168.6|108118.6|108168.9|108118.9|108171.6|108121.6|108168.6|108118.6|9
1723514450000|2024-08-13 02:00:50|108169.7|108119.7|108174.8|108124.8|108175.1|108125.1|108168.3|108118.3|22
1723514460000|2024-08-13 02:01:00|108175|108125|108175|108125|108179.6|108129.6|108169.6|108119.6|32
1723514470000|2024-08-13 02:01:10|108175.2|108125.2|108173.2|108123.2|108180.4|108130.4|108173.2|108123.2|9
1723514480000|2024-08-13 02:01:20|108173.1|108123.1|108173|108123|108173.1|108123.1|108173|108123|2
1723514490000|2024-08-13 02:01:30|108173.2|108123.2|108174.4|108124.4|108182.5|108132.5|108173.2|108123.2|23
1723514500000|2024-08-13 02:01:40|108175|108125|108180.4|108130.4|108180.4|108130.4|108174|108124|6
1723514510000|2024-08-13 02:01:50|108179.7|108129.7|108173.1|108123.1|108179.7|108129.7|108173.1|108123.1|9
1723514520000|2024-08-13 02:02:00|108173.3|108123.3|108173.3|108123.3|108179.6|108129.6|108173.3|108123.3|13
1723514530000|2024-08-13 02:02:10|108172.8|108122.8|108178.4|108128.4|108180.6|108130.6|108172.3|108122.3|18
1723514540000|2024-08-13 02:02:20|108175.8|108125.8|108174.9|108124.9|108179.8|108129.8|108173.6|108123.6|12
1723514550000|2024-08-13 02:02:30|108175.1|108125.1|108176.3|108126.3|108179.3|108129.3|108175.1|108125.1|15
1723514560000|2024-08-13 02:02:40|108176.4|108126.4|108171.7|108121.7|108178.9|108128.9|108171.7|108121.7|12
1723514570000|2024-08-13 02:02:50|108172.3|108122.3|108174.6|108124.6|108175.7|108125.7|108171|108121|12
1723514580000|2024-08-13 02:03:00|108172.2|108122.2|108172.1|108122.1|108172.5|108122.5|108170.3|108120.3|7
1723514590000|2024-08-13 02:03:10|108172.2|108122.2|108171.9|108121.9|108174.2|108124.2|108169.6|108119.6|13
1723514600000|2024-08-13 02:03:20|108170.3|108120.3|108171.7|108121.7|108171.8|108121.8|108170.3|108120.3|7
1723514610000|2024-08-13 02:03:30|108175.1|108125.1|108172.6|108122.6|108175.1|108125.1|108170|108120|14
1723514620000|2024-08-13 02:03:40|108170.2|108120.2|108170.5|108120.5|108178.6|108128.6|108170.2|108120.2|16
1723514630000|2024-08-13 02:03:50|108170.3|108120.3|108170.7|108120.7|108174.4|108124.4|108170.3|108120.3|9
1723514640000|2024-08-13 02:04:00|108170.5|108120.5|108170.5|108120.5|108170.5|108120.5|108170.5|108120.5|1
1723514650000|2024-08-13 02:04:10|108170.6|108120.6|108170.5|108120.5|108170.6|108120.6|108170.5|108120.5|2
1723514660000|2024-08-13 02:04:20|108170.4|108120.4|108171.6|108121.6|108171.7|108121.7|108170.4|108120.4|3
1723514670000|2024-08-13 02:04:30|108171.7|108121.7|108169.9|108119.9|108171.7|108121.7|108169.9|108119.9|3
1723514680000|2024-08-13 02:04:40|108170|108120|108169.7|108119.7|108170|108120|108169.4|108119.4|5
1723514690000|2024-08-13 02:04:50|108169.8|108119.8|108169.7|108119.7|108169.8|108119.8|108169.7|108119.7|2
1723514700000|2024-08-13 02:05:00|108169.8|108119.8|108167.2|108117.2|108169.8|108119.8|108167.2|108117.2|8
1723514710000|2024-08-13 02:05:10|108167.1|108117.1|108166.9|108116.9|108167.1|108117.1|108166.9|108116.9|3
1723514720000|2024-08-13 02:05:20|108167|108117|108166.8|108116.8|108167|108117|108166.8|108116.8|3
1723514730000|2024-08-13 02:05:30|108166.2|108116.2|108164.6|108114.6|108166.2|108116.2|108164.6|108114.6|4
1723514740000|2024-08-13 02:05:40|108165.2|108115.2|108164.8|108114.8|108165.7|108115.7|108164.8|108114.8|5
1723514750000|2024-08-13 02:05:50|108165.5|108115.5|108166.5|108116.5|108166.5|108116.5|108165.4|108115.4|7
1723514760000|2024-08-13 02:06:00|108169.4|108119.4|108169|108119|108169.4|108119.4|108169|108119|3
1723514770000|2024-08-13 02:06:10|108169.6|108119.6|108168.5|108118.5|108169.6|108119.6|108166.2|108116.2|6
1723514780000|2024-08-13 02:06:20|108168.4|108118.4|108170.5|108120.5|108170.5|108120.5|108168.4|108118.4|5
1723514790000|2024-08-13 02:06:30|108172.1|108122.1|108167.8|108117.8|108172.1|108122.1|108167.5|108117.5|10
1723514800000|2024-08-13 02:06:40|108167.9|108117.9|108167.9|108117.9|108167.9|108117.9|108167.9|108117.9|1
1723514810000|2024-08-13 02:06:50|108171.7|108121.7|108167.6|108117.6|108171.7|108121.7|108167.6|108117.6|3
1723514820000|2024-08-13 02:07:00|108167.5|108117.5|108167.7|108117.7|108167.7|108117.7|108167.5|108117.5|3
1723514830000|2024-08-13 02:07:10|108167.6|108117.6|108167.5|108117.5|108170.6|108120.6|108167.5|108117.5|7
1723514840000|2024-08-13 02:07:20|108167.6|108117.6|108167.4|108117.4|108167.6|108117.6|108167.4|108117.4|2
1723514850000|2024-08-13 02:07:30|108167.3|108117.3|108167.5|108117.5|108167.5|108117.5|108167.3|108117.3|2
1723514860000|2024-08-13 02:07:40|108167.4|108117.4|108168.5|108118.5|108168.6|108118.6|108167.4|108117.4|5
1723514870000|2024-08-13 02:07:50|108170.9|108120.9|108139.7|108089.7|108170.9|108120.9|108139|108089|41
1723514880000|2024-08-13 02:08:00|108144.7|108094.7|108149.8|108099.8|108150.8|108100.8|108143.2|108093.2|17
1723514890000|2024-08-13 02:08:10|108147.3|108097.3|108147.7|108097.7|108150.2|108100.2|108145.4|108095.4|24
1723514900000|2024-08-13 02:08:20|108147.6|108097.6|108145.6|108095.6|108150.8|108100.8|108144.1|108094.1|21
1723514910000|2024-08-13 02:08:30|108145.8|108095.8|108149.7|108099.7|108151.7|108101.7|108143.7|108093.7|33
1723514920000|2024-08-13 02:08:40|108145.8|108095.8|108145.5|108095.5|108152.3|108102.3|108145.3|108095.3|44
1723514930000|2024-08-13 02:08:50|108144.3|108094.3|108148|108098|108148|108098|108142.6|108092.6|19
1723514940000|2024-08-13 02:09:00|108145.5|108095.5|108148.1|108098.1|108151.2|108101.2|108144.7|108094.7|47
1723514950000|2024-08-13 02:09:10|108146.9|108096.9|108147.7|108097.7|108148.1|108098.1|108146.2|108096.2|35
1723514960000|2024-08-13 02:09:20|108147.6|108097.6|108145.4|108095.4|108149.3|108099.3|108145.4|108095.4|35
1723514970000|2024-08-13 02:09:30|108145.5|108095.5|108145.6|108095.6|108145.6|108095.6|108145.5|108095.5|2
1723514980000|2024-08-13 02:09:40|108145.8|108095.8|108145.8|108095.8|108145.8|108095.8|108145.8|108095.8|1
1723514990000|2024-08-13 02:09:50|108149.2|108099.2|108147.8|108097.8|108150.3|108100.3|108146.5|108096.5|50
1723515000000|2024-08-13 02:10:00|108148.8|108098.8|108146.5|108096.5|108155.3|108105.3|108146.5|108096.5|38
1723515010000|2024-08-13 02:10:10|108146.4|108096.4|108146|108096|108146.4|108096.4|108146|108096|5
1723515020000|2024-08-13 02:10:20|108146.1|108096.1|108146.1|108096.1|108146.2|108096.2|108146.1|108096.1|3
1723515030000|2024-08-13 02:10:30|108146.2|108096.2|108147.8|108097.8|108150.1|108100.1|108146.2|108096.2|14
1723515040000|2024-08-13 02:10:40|108147.7|108097.7|108138.6|108088.6|108152|108102|108137.7|108087.7|30
1723515050000|2024-08-13 02:10:50|108141.4|108091.4|108136.3|108086.3|108141.7|108091.7|108135.7|108085.7|20
1723515060000|2024-08-13 02:11:00|108136.6|108086.6|108137.1|108087.1|108137.8|108087.8|108133.3|108083.3|40
1723515070000|2024-08-13 02:11:10|108137.6|108087.6|108137.3|108087.3|108140|108090|108135.3|108085.3|30
1723515080000|2024-08-13 02:11:20|108137.5|108087.5|108142.7|108092.7|108143.2|108093.2|108137|108087|32
1723515090000|2024-08-13 02:11:30|108142.6|108092.6|108145.4|108095.4|108145.5|108095.5|108140|108090|19
1723515100000|2024-08-13 02:11:40|108146.7|108096.7|108144.3|108094.3|108148.9|108098.9|108144.3|108094.3|12
1723515110000|2024-08-13 02:11:50|108144.2|108094.2|108138.6|108088.6|108144.2|108094.2|108134.7|108084.7|15
1723515120000|2024-08-13 02:12:00|108138.8|108088.8|108139.4|108089.4|108145.5|108095.5|108138.8|108088.8|16
1723515130000|2024-08-13 02:12:10|108139|108089|108139.6|108089.6|108144.3|108094.3|108138.7|108088.7|12
1723515140000|2024-08-13 02:12:20|108141.4|108091.4|108139.1|108089.1|108144.5|108094.5|108139.1|108089.1|6
1723515150000|2024-08-13 02:12:30|108137|108087|108136.9|108086.9|108137|108087|108136.9|108086.9|2
1723515160000|2024-08-13 02:12:40|108137|108087|108139.3|108089.3|108139.3|108089.3|108137|108087|3
1723515170000|2024-08-13 02:12:50|108137.7|108087.7|108142|108092|108145|108095|108137.7|108087.7|41
1723515180000|2024-08-13 02:13:00|108143.7|108093.7|108135.3|108085.3|108143.7|108093.7|108133.1|108083.1|34
1723515190000|2024-08-13 02:13:10|108135.4|108085.4|108135.2|108085.2|108136.2|108086.2|108132.3|108082.3|13
1723515200000|2024-08-13 02:13:20|108135.3|108085.3|108133.1|108083.1|108137.5|108087.5|108132.9|108082.9|8
1723515210000|2024-08-13 02:13:30|108133.2|108083.2|108135|108085|108135|108085|108133.2|108083.2|6
1723515220000|2024-08-13 02:13:40|108135.1|108085.1|108135.2|108085.2|108135.2|108085.2|108135.1|108085.1|2
1723515230000|2024-08-13 02:13:50|108137.5|108087.5|108134.4|108084.4|108137.7|108087.7|108134.4|108084.4|11
1723515240000|2024-08-13 02:14:00|108134.9|108084.9|108136.3|108086.3|108145.3|108095.3|108134.6|108084.6|22
1723515250000|2024-08-13 02:14:10|108134.4|108084.4|108137.3|108087.3|108137.3|108087.3|108129.4|108079.4|21
1723515260000|2024-08-13 02:14:20|108134.7|108084.7|108135.4|108085.4|108137.1|108087.1|108130.9|108080.9|23
1723515270000|2024-08-13 02:14:30|108135.6|108085.6|108126.9|108076.9|108140.4|108090.4|108125.4|108075.4|35
1723515280000|2024-08-13 02:14:40|108126|108076|108133|108083|108133|108083|108115.4|108065.4|41
1723515290000|2024-08-13 02:14:50|108132.9|108082.9|108126.7|108076.7|108133.3|108083.3|108122.9|108072.9|48
1723515300000|2024-08-13 02:15:00|108126|108076|108124.5|108074.5|108126.9|108076.9|108124.5|108074.5|20
1723515310000|2024-08-13 02:15:10|108125.1|108075.1|108123|108073|108128.7|108078.7|108122.5|108072.5|31
1723515320000|2024-08-13 02:15:20|108122.7|108072.7|108127.4|108077.4|108127.4|108077.4|108122.3|108072.3|11
1723515330000|2024-08-13 02:15:30|108124.3|108074.3|108121.2|108071.2|108126.1|108076.1|108119.1|108069.1|17
1723515340000|2024-08-13 02:15:40|108124.5|108074.5|108130.5|108080.5|108132.2|108082.2|108123.8|108073.8|29
1723515350000|2024-08-13 02:15:50|108130.6|108080.6|108126.5|108076.5|108130.6|108080.6|108126.5|108076.5|8
1723515360000|2024-08-13 02:16:00|108127.8|108077.8|108129.9|108079.9|108130.4|108080.4|108127.3|108077.3|13
1723515370000|2024-08-13 02:16:10|108126.9|108076.9|108129.6|108079.6|108129.6|108079.6|108122.5|108072.5|23
1723515380000|2024-08-13 02:16:20|108128.5|108078.5|108125.7|108075.7|108129.2|108079.2|108123|108073|28
1723515390000|2024-08-13 02:16:30|108125.8|108075.8|108130.8|108080.8|108133.8|108083.8|108125.8|108075.8|25
1723515400000|2024-08-13 02:16:40|108130.7|108080.7|108127.3|108077.3|108131.1|108081.1|108120.8|108070.8|24
1723515410000|2024-08-13 02:16:50|108127.4|108077.4|108127.6|108077.6|108131.9|108081.9|108125.5|108075.5|47
1723515420000|2024-08-13 02:17:00|108127.3|108077.3|108129.6|108079.6|108130.9|108080.9|108127.3|108077.3|26
1723515430000|2024-08-13 02:17:10|108129.3|108079.3|108124.2|108074.2|108130.1|108080.1|108123.8|108073.8|20
1723515440000|2024-08-13 02:17:20|108124|108074|108126.8|108076.8|108128.5|108078.5|108124|108074|8
1723515450000|2024-08-13 02:17:30|108126.9|108076.9|108124.4|108074.4|108127|108077|108124.3|108074.3|12
1723515460000|2024-08-13 02:17:40|108124.2|108074.2|108123.9|108073.9|108124.6|108074.6|108123.5|108073.5|12
1723515470000|2024-08-13 02:17:50|108126|108076|108125|108075|108127.3|108077.3|108124.3|108074.3|13
1723515480000|2024-08-13 02:18:00|108125.2|108075.2|108125.2|108075.2|108128.1|108078.1|108125.1|108075.1|9
1723515490000|2024-08-13 02:18:10|108125.1|108075.1|108128.6|108078.6|108128.8|108078.8|108125.1|108075.1|7
1723515500000|2024-08-13 02:18:20|108125.3|108075.3|108125.5|108075.5|108125.5|108075.5|108125.2|108075.2|5
1723515510000|2024-08-13 02:18:30|108125.6|108075.6|108127.6|108077.6|108127.7|108077.7|108124.3|108074.3|13
1723515520000|2024-08-13 02:18:40|108127|108077|108123.7|108073.7|108127.3|108077.3|108123.7|108073.7|11
1723515530000|2024-08-13 02:18:50|108123.8|108073.8|108123.2|108073.2|108124.7|108074.7|108123.1|108073.1|16
1723515540000|2024-08-13 02:19:00|108123.3|108073.3|108124.7|108074.7|108129.2|108079.2|108123.2|108073.2|38
1723515550000|2024-08-13 02:19:10|108124.6|108074.6|108122.1|108072.1|108125.4|108075.4|108121.9|108071.9|15
1723515560000|2024-08-13 02:19:20|108122|108072|108117.6|108067.6|108127.1|108077.1|108117.6|108067.6|16
1723515570000|2024-08-13 02:19:30|108118.9|108068.9|108121.8|108071.8|108122.2|108072.2|108118.9|108068.9|8
1723515580000|2024-08-13 02:19:40|108121.7|108071.7|108122|108072|108122|108072|108121.7|108071.7|2
1723515590000|2024-08-13 02:19:50|108122.1|108072.1|108121.7|108071.7|108122.1|108072.1|108121.6|108071.6|7
1723515600000|2024-08-13 02:20:00|108122|108072|108119.5|108069.5|108122|108072|108119|108069|5
1723515610000|2024-08-13 02:20:10|108119.3|108069.3|108119.6|108069.6|108119.6|108069.6|108119.3|108069.3|4
1723515620000|2024-08-13 02:20:20|108120|108070|108119.9|108069.9|108120|108070|108119.9|108069.9|2
1723515640000|2024-08-13 02:20:40|108120.2|108070.2|108123.4|108073.4|108126.3|108076.3|108120|108070|13
1723515650000|2024-08-13 02:20:50|108124.6|108074.6|108119.6|108069.6|108126.5|108076.5|108119.6|108069.6|20
1723515660000|2024-08-13 02:21:00|108120.2|108070.2|108112.2|108062.2|108120.5|108070.5|108110.8|108060.8|21
1723515670000|2024-08-13 02:21:10|108112.6|108062.6|108117.6|108067.6|108118.7|108068.7|108112.6|108062.6|15
1723515680000|2024-08-13 02:21:20|108118.8|108068.8|108117.5|108067.5|108118.8|108068.8|108115.3|108065.3|12
1723515690000|2024-08-13 02:21:30|108117.3|108067.3|108118.9|108068.9|108118.9|108068.9|108117.3|108067.3|15
1723515700000|2024-08-13 02:21:40|108118.7|108068.7|108120.2|108070.2|108120.2|108070.2|108115.7|108065.7|14
1723515710000|2024-08-13 02:21:50|108120.3|108070.3|108120.4|108070.4|108120.5|108070.5|108117|108067|10
1723515720000|2024-08-13 02:22:00|108120.6|108070.6|108121.3|108071.3|108121.6|108071.6|108120|108070|10
1723515730000|2024-08-13 02:22:10|108120.3|108070.3|108116.3|108066.3|108121.8|108071.8|108116.2|108066.2|16
1723515740000|2024-08-13 02:22:20|108116.4|108066.4|108117.6|108067.6|108117.6|108067.6|108115.1|108065.1|12
1723515750000|2024-08-13 02:22:30|108117.7|108067.7|108119.3|108069.3|108121.7|108071.7|108117.7|108067.7|18
1723515760000|2024-08-13 02:22:40|108119.4|108069.4|108119.6|108069.6|108120.5|108070.5|108116.3|108066.3|19
1723515770000|2024-08-13 02:22:50|108119.7|108069.7|108115.8|108065.8|108120.2|108070.2|108112.8|108062.8|17
1723515780000|2024-08-13 02:23:00|108115.6|108065.6|108121.5|108071.5|108121.5|108071.5|108112.1|108062.1|32
1723515790000|2024-08-13 02:23:10|108118.7|108068.7|108122.9|108072.9|108123|108073|108118.7|108068.7|9
1723515800000|2024-08-13 02:23:20|108119.9|108069.9|108121.4|108071.4|108122.1|108072.1|108118.9|108068.9|32
1723515810000|2024-08-13 02:23:30|108121|108071|108117.8|108067.8|108122.5|108072.5|108117.8|108067.8|17
1723515820000|2024-08-13 02:23:40|108119.4|108069.4|108118.4|108068.4|108121.1|108071.1|108117.6|108067.6|26
1723515830000|2024-08-13 02:23:50|108119.4|108069.4|108122.3|108072.3|108124.7|108074.7|108118.2|108068.2|24
1723515840000|2024-08-13 02:24:00|108123.1|108073.1|108118.9|108068.9|108123.1|108073.1|108118|108068|18
1723515850000|2024-08-13 02:24:10|108119.6|108069.6|108117.5|108067.5|108119.6|108069.6|108116.4|108066.4|16
1723515860000|2024-08-13 02:24:20|108120.6|108070.6|108118.5|108068.5|108121.7|108071.7|108118|108068|34
1723515870000|2024-08-13 02:24:30|108120.4|108070.4|108123|108073|108126.7|108076.7|108120.4|108070.4|26
1723515880000|2024-08-13 02:24:40|108123.9|108073.9|108113.4|108063.4|108123.9|108073.9|108110.2|108060.2|30
1723515890000|2024-08-13 02:24:50|108113.3|108063.3|108123.2|108073.2|108124.3|108074.3|108110.5|108060.5|40
1723515900000|2024-08-13 02:25:00|108124.2|108074.2|108121.4|108071.4|108124.2|108074.2|108117.5|108067.5|29
1723515910000|2024-08-13 02:25:10|108121.5|108071.5|108114.7|108064.7|108121.5|108071.5|108114.7|108064.7|12
1723515920000|2024-08-13 02:25:20|108117|108067|108114.6|108064.6|108119.5|108069.5|108114.4|108064.4|19
1723515930000|2024-08-13 02:25:30|108117.4|108067.4|108121.1|108071.1|108123.2|108073.2|108114.3|108064.3|14
1723515940000|2024-08-13 02:25:40|108123.2|108073.2|108117.4|108067.4|108123.8|108073.8|108117.4|108067.4|44
1723515950000|2024-08-13 02:25:50|108118.1|108068.1|108117.6|108067.6|108119.9|108069.9|108117.5|108067.5|25
1723515960000|2024-08-13 02:26:00|108117.3|108067.3|108121.8|108071.8|108122.8|108072.8|108117.3|108067.3|17
1723515970000|2024-08-13 02:26:10|108121.9|108071.9|108120.9|108070.9|108123.5|108073.5|108118.5|108068.5|16
1723515980000|2024-08-13 02:26:20|108121.3|108071.3|108114.9|108064.9|108121.4|108071.4|108114.7|108064.7|17
1723515990000|2024-08-13 02:26:30|108118.1|108068.1|108116.5|108066.5|108118.1|108068.1|108114.8|108064.8|16
1723516000000|2024-08-13 02:26:40|108116.6|108066.6|108118.4|108068.4|108119.3|108069.3|108116.6|108066.6|8
1723516010000|2024-08-13 02:26:50|108118|108068|108120.4|108070.4|108120.5|108070.5|108115.2|108065.2|18
1723516020000|2024-08-13 02:27:00|108120.3|108070.3|108120.5|108070.5|108120.5|108070.5|108119.9|108069.9|4
1723516030000|2024-08-13 02:27:10|108120.6|108070.6|108120.7|108070.7|108120.7|108070.7|108120.5|108070.5|4
1723516040000|2024-08-13 02:27:20|108120.4|108070.4|108118.3|108068.3|108120.4|108070.4|108118.3|108068.3|3
1723516050000|2024-08-13 02:27:30|108117.3|108067.3|108116.3|108066.3|108119|108069|108115.8|108065.8|8
1723516060000|2024-08-13 02:27:40|108116.4|108066.4|108119.6|108069.6|108119.6|108069.6|108116.3|108066.3|5
1723516070000|2024-08-13 02:27:50|108119.7|108069.7|108120|108070|108120|108070|108119.7|108069.7|4
1723516080000|2024-08-13 02:28:00|108118.8|108068.8|108117.9|108067.9|108119|108069|108117.8|108067.8|6
1723516090000|2024-08-13 02:28:10|108117.8|108067.8|108126.7|108076.7|108126.7|108076.7|108117.8|108067.8|13
1723516100000|2024-08-13 02:28:20|108123.8|108073.8|108124.4|108074.4|108130.8|108080.8|108122.2|108072.2|12
1723516110000|2024-08-13 02:28:30|108124.2|108074.2|108123.8|108073.8|108124.7|108074.7|108120.2|108070.2|33
1723516120000|2024-08-13 02:28:40|108123.7|108073.7|108126.4|108076.4|108127.1|108077.1|108123|108073|29
1723516130000|2024-08-13 02:28:50|108127.4|108077.4|108125.1|108075.1|108127.5|108077.5|108124.2|108074.2|20
1723516140000|2024-08-13 02:29:00|108126|108076|108124.4|108074.4|108128.5|108078.5|108124.1|108074.1|16
1723516150000|2024-08-13 02:29:10|108124.1|108074.1|108127.1|108077.1|108128.2|108078.2|108124.1|108074.1|12
1723516160000|2024-08-13 02:29:20|108127|108077|108120.9|108070.9|108127.3|108077.3|108120.9|108070.9|13
1723516170000|2024-08-13 02:29:30|108120.4|108070.4|108125.8|108075.8|108126.2|108076.2|108120.4|108070.4|10
1723516180000|2024-08-13 02:29:40|108121.8|108071.8|108127.5|108077.5|108127.8|108077.8|108119.5|108069.5|15
1723516190000|2024-08-13 02:29:50|108127.6|108077.6|108127.4|108077.4|108128.1|108078.1|108127.3|108077.3|10
1723516200000|2024-08-13 02:30:00|108127.3|108077.3|108128.3|108078.3|108129.3|108079.3|108127.3|108077.3|18
1723516210000|2024-08-13 02:30:10|108127.9|108077.9|108128.1|108078.1|108128.5|108078.5|108127.5|108077.5|14
1723516220000|2024-08-13 02:30:20|108128.2|108078.2|108127.1|108077.1|108128.2|108078.2|108127.1|108077.1|10
1723516230000|2024-08-13 02:30:30|108130.2|108080.2|108126.4|108076.4|108130.2|108080.2|108118.9|108068.9|54
1723516240000|2024-08-13 02:30:40|108127.7|108077.7|108125.1|108075.1|108127.8|108077.8|108124|108074|14
1723516250000|2024-08-13 02:30:50|108124.8|108074.8|108126.8|108076.8|108126.8|108076.8|108124.4|108074.4|19
1723516260000|2024-08-13 02:31:00|108127.1|108077.1|108128|108078|108129.9|108079.9|108127.1|108077.1|10
1723516270000|2024-08-13 02:31:10|108128.1|108078.1|108119.7|108069.7|108129.3|108079.3|108119.5|108069.5|12
1723516280000|2024-08-13 02:31:20|108121.4|108071.4|108127.2|108077.2|108127.8|108077.8|108121.4|108071.4|23
1723516290000|2024-08-13 02:31:30|108128.2|108078.2|108128.5|108078.5|108128.6|108078.6|108128.2|108078.2|6
1723516300000|2024-08-13 02:31:40|108128.6|108078.6|108128.9|108078.9|108128.9|108078.9|108128.5|108078.5|4
1723516310000|2024-08-13 02:31:50|108129|108079|108130.3|108080.3|108130.3|108080.3|108129|108079|8
1723516320000|2024-08-13 02:32:00|108127.8|108077.8|108130|108080|108130.2|108080.2|108127.2|108077.2|16
1723516330000|2024-08-13 02:32:10|108129.9|108079.9|108126.9|108076.9|108133.6|108083.6|108126.9|108076.9|15
1723516340000|2024-08-13 02:32:20|108126.2|108076.2|108129|108079|108130.2|108080.2|108124.6|108074.6|33
1723516350000|2024-08-13 02:32:30|108128.9|108078.9|108131.8|108081.8|108131.8|108081.8|108126|108076|26
1723516360000|2024-08-13 02:32:40|108131.9|108081.9|108131.9|108081.9|108136.7|108086.7|108127.6|108077.6|20
1723516370000|2024-08-13 02:32:50|108129|108079|108129.6|108079.6|108129.9|108079.9|108129|108079|17
1723516380000|2024-08-13 02:33:00|108129.7|108079.7|108133.5|108083.5|108133.5|108083.5|108129.7|108079.7|13
1723516390000|2024-08-13 02:33:10|108134.3|108084.3|108128.2|108078.2|108134.3|108084.3|108127|108077|22
1723516400000|2024-08-13 02:33:20|108127.7|108077.7|108133.9|108083.9|108134.6|108084.6|108127.6|108077.6|18
1723516410000|2024-08-13 02:33:30|108134.3|108084.3|108130.5|108080.5|108135.2|108085.2|108130.3|108080.3|19
1723516420000|2024-08-13 02:33:40|108130.4|108080.4|108132.6|108082.6|108132.8|108082.8|108129.5|108079.5|14
1723516430000|2024-08-13 02:33:50|108132.8|108082.8|108134|108084|108135.8|108085.8|108132.8|108082.8|34
1723516440000|2024-08-13 02:34:00|108134.8|108084.8|108124.4|108074.4|108134.9|108084.9|108124.1|108074.1|30
1723516450000|2024-08-13 02:34:10|108124.5|108074.5|108125.1|108075.1|108125.2|108075.2|108123|108073|33
1723516460000|2024-08-13 02:34:20|108125.7|108075.7|108123.2|108073.2|108125.9|108075.9|108123.2|108073.2|6
1723516470000|2024-08-13 02:34:30|108123|108073|108123.4|108073.4|108123.4|108073.4|108123|108073|10
1723516480000|2024-08-13 02:34:40|108123.3|108073.3|108123.8|108073.8|108124.1|108074.1|108123.3|108073.3|8
1723516490000|2024-08-13 02:34:50|108123.4|108073.4|108124.7|108074.7|108125.9|108075.9|108123.4|108073.4|15
1723516500000|2024-08-13 02:35:00|108124.6|108074.6|108124|108074|108124.6|108074.6|108124|108074|11
1723516510000|2024-08-13 02:35:10|108124.2|108074.2|108124.3|108074.3|108124.3|108074.3|108123.8|108073.8|12
1723516520000|2024-08-13 02:35:20|108124.4|108074.4|108124.8|108074.8|108126.8|108076.8|108124|108074|32
1723516530000|2024-08-13 02:35:30|108124.9|108074.9|108125.2|108075.2|108128.5|108078.5|108124.9|108074.9|22
1723516540000|2024-08-13 02:35:40|108125|108075|108131.7|108081.7|108132.8|108082.8|108122.2|108072.2|25
1723516550000|2024-08-13 02:35:50|108132.2|108082.2|108124.8|108074.8|108132.3|108082.3|108122.2|108072.2|23
1723516560000|2024-08-13 02:36:00|108124.4|108074.4|108129.4|108079.4|108129.9|108079.9|108124.4|108074.4|24
1723516570000|2024-08-13 02:36:10|108129.9|108079.9|108125.9|108075.9|108130.5|108080.5|108121.6|108071.6|47
1723516580000|2024-08-13 02:36:20|108126|108076|108127.3|108077.3|108128.9|108078.9|108125.1|108075.1|16
1723516590000|2024-08-13 02:36:30|108127.6|108077.6|108133|108083|108135.4|108085.4|108127.4|108077.4|33
1723516600000|2024-08-13 02:36:40|108132.4|108082.4|108130.3|108080.3|108132.4|108082.4|108128.1|108078.1|20
1723516610000|2024-08-13 02:36:50|108132.3|108082.3|108130.4|108080.4|108134.9|108084.9|108126.8|108076.8|20
1723516620000|2024-08-13 02:37:00|108130.6|108080.6|108130.4|108080.4|108134.6|108084.6|108130.3|108080.3|10
1723516630000|2024-08-13 02:37:10|108130.3|108080.3|108130.2|108080.2|108133.9|108083.9|108130.1|108080.1|11
1723516640000|2024-08-13 02:37:20|108130.3|108080.3|108130.7|108080.7|108134.6|108084.6|108130.3|108080.3|13
1723516650000|2024-08-13 02:37:30|108130.9|108080.9|108133.2|108083.2|108133.5|108083.5|108130.7|108080.7|10
1723516660000|2024-08-13 02:37:40|108132.5|108082.5|108131.3|108081.3|108132.5|108082.5|108131.2|108081.2|7
1723516670000|2024-08-13 02:37:50|108131.4|108081.4|108128.2|108078.2|108133.9|108083.9|108126.5|108076.5|34
1723516680000|2024-08-13 02:38:00|108128.8|108078.8|108125.8|108075.8|108129|108079|108115.6|108065.6|49
1723516690000|2024-08-13 02:38:10|108126.2|108076.2|108132.5|108082.5|108132.5|108082.5|108124.6|108074.6|28
1723516700000|2024-08-13 02:38:20|108131.7|108081.7|108128.5|108078.5|108132.1|108082.1|108127.6|108077.6|17
1723516710000|2024-08-13 02:38:30|108128.3|108078.3|108130.8|108080.8|108130.8|108080.8|108125.3|108075.3|28
1723516720000|2024-08-13 02:38:40|108130.9|108080.9|108132.7|108082.7|108137.5|108087.5|108130.9|108080.9|12
1723516730000|2024-08-13 02:38:50|108132.8|108082.8|108132.2|108082.2|108134.4|108084.4|108132.2|108082.2|9
1723516740000|2024-08-13 02:39:00|108132.3|108082.3|108132.7|108082.7|108132.8|108082.8|108130.5|108080.5|7
1723516750000|2024-08-13 02:39:10|108130.4|108080.4|108130.5|108080.5|108132.7|108082.7|108130.3|108080.3|9
1723516760000|2024-08-13 02:39:20|108130.4|108080.4|108130.5|108080.5|108130.5|108080.5|108130.2|108080.2|8
1723516770000|2024-08-13 02:39:30|108130.6|108080.6|108131.7|108081.7|108131.7|108081.7|108130.6|108080.6|4
1723516780000|2024-08-13 02:39:40|108131.9|108081.9|108129.3|108079.3|108137.3|108087.3|108126.9|108076.9|19
1723516790000|2024-08-13 02:39:50|108129.5|108079.5|108133.6|108083.6|108133.9|108083.9|108128.9|108078.9|23
1723516800000|2024-08-13 02:40:00|108133.7|108083.7|108126.2|108076.2|108133.8|108083.8|108126.2|108076.2|17
1723516810000|2024-08-13 02:40:10|108126.5|108076.5|108125.1|108075.1|108128.2|108078.2|108125|108075|36
1723516820000|2024-08-13 02:40:20|108125.3|108075.3|108127.2|108077.2|108129|108079|108123.5|108073.5|18
1723516830000|2024-08-13 02:40:30|108126.9|108076.9|108124.8|108074.8|108128.4|108078.4|108122.7|108072.7|17
1723516840000|2024-08-13 02:40:40|108125.8|108075.8|108130.1|108080.1|108130.3|108080.3|108124.3|108074.3|41
1723516850000|2024-08-13 02:40:50|108126.9|108076.9|108132.3|108082.3|108132.5|108082.5|108126.6|108076.6|13
1723516860000|2024-08-13 02:41:00|108132.4|108082.4|108131.4|108081.4|108134|108084|108131.3|108081.3|14
1723516870000|2024-08-13 02:41:10|108131.5|108081.5|108132|108082|108132|108082|108131.3|108081.3|16
1723516880000|2024-08-13 02:41:20|108133.3|108083.3|108136.1|108086.1|108138.7|108088.7|108131.2|108081.2|38
1723516890000|2024-08-13 02:41:30|108136.4|108086.4|108135.9|108085.9|108137.6|108087.6|108135.7|108085.7|12
1723516900000|2024-08-13 02:41:40|108135.8|108085.8|108137.8|108087.8|108138.1|108088.1|108135.7|108085.7|12
1723516910000|2024-08-13 02:41:50|108137.7|108087.7|108137.6|108087.6|108143.1|108093.1|108136.3|108086.3|27
1723516920000|2024-08-13 02:42:00|108137.8|108087.8|108141|108091|108141.1|108091.1|108137.8|108087.8|13
1723516930000|2024-08-13 02:42:10|108140.8|108090.8|108144.2|108094.2|108144.8|108094.8|108135.3|108085.3|30
1723516940000|2024-08-13 02:42:20|108144.1|108094.1|108143|108093|108144.1|108094.1|108143|108093|6
1723516950000|2024-08-13 02:42:30|108142.9|108092.9|108143|108093|108143.1|108093.1|108142.9|108092.9|6
1723516960000|2024-08-13 02:42:40|108142.9|108092.9|108145.7|108095.7|108146.2|108096.2|108142.9|108092.9|16
1723516970000|2024-08-13 02:42:50|108144.2|108094.2|108143.7|108093.7|108147.8|108097.8|108143.7|108093.7|12
1723516980000|2024-08-13 02:43:00|108146.2|108096.2|108140.6|108090.6|108146.2|108096.2|108138.3|108088.3|18
1723516990000|2024-08-13 02:43:10|108140.3|108090.3|108141.3|108091.3|108141.3|108091.3|108140.3|108090.3|8
1723517000000|2024-08-13 02:43:20|108141.2|108091.2|108143.4|108093.4|108143.4|108093.4|108141.2|108091.2|5
1723517010000|2024-08-13 02:43:30|108141.2|108091.2|108140.9|108090.9|108141.2|108091.2|108140.6|108090.6|5
1723517020000|2024-08-13 02:43:40|108143.8|108093.8|108145.8|108095.8|108145.8|108095.8|108143.8|108093.8|4
1723517040000|2024-08-13 02:44:00|108144.3|108094.3|108139.8|108089.8|108147.7|108097.7|108139.8|108089.8|10
1723517050000|2024-08-13 02:44:10|108139.5|108089.5|108138.7|108088.7|108141.5|108091.5|108138|108088|10
1723517060000|2024-08-13 02:44:20|108141.2|108091.2|108137.9|108087.9|108141.2|108091.2|108137.4|108087.4|12
1723517070000|2024-08-13 02:44:30|108136.9|108086.9|108138.9|108088.9|108138.9|108088.9|108134.7|108084.7|16
1723517080000|2024-08-13 02:44:40|108139|108089|108139|108089|108139|108089|108139|108089|1
1723517090000|2024-08-13 02:44:50|108138.9|108088.9|108139.9|108089.9|108140|108090|108138.6|108088.6|9
1723517100000|2024-08-13 02:45:00|108140|108090|108140.6|108090.6|108140.7|108090.7|108139.7|108089.7|6
1723517110000|2024-08-13 02:45:10|108140.5|108090.5|108140.5|108090.5|108140.5|108090.5|108140.1|108090.1|6
1723517120000|2024-08-13 02:45:20|108140.6|108090.6|108140.6|108090.6|108140.6|108090.6|108140.6|108090.6|1
1723517130000|2024-08-13 02:45:30|108140.1|108090.1|108138.2|108088.2|108140.5|108090.5|108135.2|108085.2|15
1723517140000|2024-08-13 02:45:40|108139|108089|108139.3|108089.3|108140.4|108090.4|108137.6|108087.6|11
1723517150000|2024-08-13 02:45:50|108140.1|108090.1|108139.8|108089.8|108148.4|108098.4|108136.7|108086.7|22
1723517160000|2024-08-13 02:46:00|108138.6|108088.6|108138.7|108088.7|108139.5|108089.5|108137.5|108087.5|23
1723517170000|2024-08-13 02:46:10|108138.8|108088.8|108136.2|108086.2|108139.6|108089.6|108136.2|108086.2|21
1723517180000|2024-08-13 02:46:20|108139.1|108089.1|108136.8|108086.8|108139.1|108089.1|108135.6|108085.6|13
1723517190000|2024-08-13 02:46:30|108136|108086|108138.8|108088.8|108139.1|108089.1|108136|108086|7
1723517200000|2024-08-13 02:46:40|108139|108089|108139.2|108089.2|108139.3|108089.3|108139|108089|3
1723517210000|2024-08-13 02:46:50|108139.3|108089.3|108138.3|108088.3|108139.5|108089.5|108138.3|108088.3|6
1723517220000|2024-08-13 02:47:00|108138.7|108088.7|108137.5|108087.5|108138.7|108088.7|108137.5|108087.5|2
1723517230000|2024-08-13 02:47:10|108134.4|108084.4|108134.3|108084.3|108134.4|108084.4|108134.3|108084.3|2
1723517240000|2024-08-13 02:47:20|108138.2|108088.2|108137.9|108087.9|108138.2|108088.2|108137.8|108087.8|5
1723517250000|2024-08-13 02:47:30|108137.2|108087.2|108137.9|108087.9|108137.9|108087.9|108137.2|108087.2|2
1723517260000|2024-08-13 02:47:40|108137.8|108087.8|108137.7|108087.7|108137.9|108087.9|108137.7|108087.7|5
1723517270000|2024-08-13 02:47:50|108137.9|108087.9|108137.9|108087.9|108138.2|108088.2|108137.8|108087.8|4
1723517280000|2024-08-13 02:48:00|108137.8|108087.8|108137.7|108087.7|108137.9|108087.9|108137.7|108087.7|4
1723517290000|2024-08-13 02:48:10|108137.8|108087.8|108137.7|108087.7|108137.8|108087.8|108137.1|108087.1|6
1723517300000|2024-08-13 02:48:20|108137.6|108087.6|108138|108088|108138|108088|108137.6|108087.6|4
1723517310000|2024-08-13 02:48:30|108137.9|108087.9|108137.3|108087.3|108138|108088|108137.3|108087.3|3
1723517320000|2024-08-13 02:48:40|108137.4|108087.4|108137.2|108087.2|108137.4|108087.4|108137.2|108087.2|2
1723517330000|2024-08-13 02:48:50|108137.3|108087.3|108137.5|108087.5|108137.5|108087.5|108137.2|108087.2|3
1723517340000|2024-08-13 02:49:00|108137.6|108087.6|108137.5|108087.5|108138.3|108088.3|108137.5|108087.5|4
1723517350000|2024-08-13 02:49:10|108137.4|108087.4|108140.3|108090.3|108142|108092|108136.2|108086.2|29
1723517360000|2024-08-13 02:49:20|108141.1|108091.1|108140|108090|108141.1|108091.1|108139.3|108089.3|12
1723517370000|2024-08-13 02:49:30|108140.1|108090.1|108136.3|108086.3|108140.1|108090.1|108135.4|108085.4|33
1723517380000|2024-08-13 02:49:40|108136.4|108086.4|108136.4|108086.4|108139.8|108089.8|108136.3|108086.3|26
1723517390000|2024-08-13 02:49:50|108136.5|108086.5|108136.9|108086.9|108137.6|108087.6|108136.2|108086.2|17
1723517400000|2024-08-13 02:50:00|108136.7|108086.7|108136|108086|108137|108087|108135.9|108085.9|11
1723517410000|2024-08-13 02:50:10|108136.1|108086.1|108136.6|108086.6|108136.9|108086.9|108136|108086|10
1723517420000|2024-08-13 02:50:20|108136.3|108086.3|108136.4|108086.4|108136.6|108086.6|108136.2|108086.2|11
1723517430000|2024-08-13 02:50:30|108136|108086|108131|108081|108138.2|108088.2|108130.3|108080.3|20
1723517440000|2024-08-13 02:50:40|108133.5|108083.5|108131.3|108081.3|108133.8|108083.8|108130.8|108080.8|16
1723517450000|2024-08-13 02:50:50|108131.6|108081.6|108131.8|108081.8|108134.7|108084.7|108130.6|108080.6|21
1723517460000|2024-08-13 02:51:00|108132.3|108082.3|108137.7|108087.7|108138.3|108088.3|108132.2|108082.2|20
1723517470000|2024-08-13 02:51:10|108137|108087|108132.5|108082.5|108138.1|108088.1|108131.4|108081.4|28
1723517480000|2024-08-13 02:51:20|108132.7|108082.7|108137.2|108087.2|108137.2|108087.2|108132.7|108082.7|12
1723517490000|2024-08-13 02:51:30|108135.6|108085.6|108136.1|108086.1|108137.3|108087.3|108135|108085|16
1723517500000|2024-08-13 02:51:40|108136|108086|108139.2|108089.2|108139.4|108089.4|108136|108086|10
1723517510000|2024-08-13 02:51:50|108139.1|108089.1|108138.8|108088.8|108139.1|108089.1|108138.8|108088.8|6
1723517520000|2024-08-13 02:52:00|108139.5|108089.5|108140.2|108090.2|108140.2|108090.2|108139|108089|7
1723517530000|2024-08-13 02:52:10|108140.3|108090.3|108140|108090|108140.3|108090.3|108140|108090|10
1723517540000|2024-08-13 02:52:20|108140.2|108090.2|108138.8|108088.8|108142.9|108092.9|108138.7|108088.7|14
1723517550000|2024-08-13 02:52:30|108138.7|108088.7|108138.9|108088.9|108138.9|108088.9|108138.6|108088.6|4
1723517560000|2024-08-13 02:52:40|108138.5|108088.5|108138.8|108088.8|108139|108089|108138.5|108088.5|7
1723517570000|2024-08-13 02:52:50|108139.1|108089.1|108138.9|108088.9|108139.5|108089.5|108133.9|108083.9|34
1723517580000|2024-08-13 02:53:00|108139.2|108089.2|108138.5|108088.5|108140|108090|108137|108087|25
1723517590000|2024-08-13 02:53:10|108137.7|108087.7|108138.7|108088.7|108138.8|108088.8|108137|108087|33
1723517600000|2024-08-13 02:53:20|108137.3|108087.3|108134.3|108084.3|108138.6|108088.6|108133.4|108083.4|36
1723517610000|2024-08-13 02:53:30|108134.1|108084.1|108134|108084|108137|108087|108133.9|108083.9|10
1723517620000|2024-08-13 02:53:40|108134.4|108084.4|108138.2|108088.2|108138.2|108088.2|108134.4|108084.4|6
1723517630000|2024-08-13 02:53:50|108138.1|108088.1|108135.1|108085.1|108140.8|108090.8|108133.9|108083.9|17
1723517640000|2024-08-13 02:54:00|108134.4|108084.4|108136.8|108086.8|108136.8|108086.8|108134.4|108084.4|20
1723517650000|2024-08-13 02:54:10|108136.4|108086.4|108139.5|108089.5|108139.7|108089.7|108134.2|108084.2|29
1723517660000|2024-08-13 02:54:20|108138.7|108088.7|108137.2|108087.2|108138.7|108088.7|108137|108087|14
1723517670000|2024-08-13 02:54:30|108137.1|108087.1|108141.6|108091.6|108141.6|108091.6|108137.1|108087.1|12
1723517680000|2024-08-13 02:54:40|108141.7|108091.7|108139.8|108089.8|108141.7|108091.7|108139.2|108089.2|26
1723517690000|2024-08-13 02:54:50|108139.7|108089.7|108139.7|108089.7|108140.8|108090.8|108139|108089|24
1723517700000|2024-08-13 02:55:00|108140.4|108090.4|108140.7|108090.7|108141.2|108091.2|108134.4|108084.4|39
1723517710000|2024-08-13 02:55:10|108140.3|108090.3|108133.9|108083.9|108140.9|108090.9|108133.9|108083.9|31
1723517720000|2024-08-13 02:55:20|108133.5|108083.5|108134.7|108084.7|108134.7|108084.7|108130.1|108080.1|19
1723517730000|2024-08-13 02:55:30|108135.3|108085.3|108139.2|108089.2|108144.1|108094.1|108134.7|108084.7|13
1723517740000|2024-08-13 02:55:40|108139.6|108089.6|108141.6|108091.6|108144|108094|108139.6|108089.6|20
1723517750000|2024-08-13 02:55:50|108141.9|108091.9|108140.7|108090.7|108141.9|108091.9|108138.8|108088.8|11
1723517760000|2024-08-13 02:56:00|108140.2|108090.2|108135.9|108085.9|108140.2|108090.2|108135.8|108085.8|18
1723517770000|2024-08-13 02:56:10|108135.8|108085.8|108135.6|108085.6|108137|108087|108135.3|108085.3|21
1723517780000|2024-08-13 02:56:20|108135.4|108085.4|108141.1|108091.1|108141.1|108091.1|108134.8|108084.8|22
1723517790000|2024-08-13 02:56:30|108137.7|108087.7|108137.9|108087.9|108141.3|108091.3|108136.5|108086.5|20
1723517800000|2024-08-13 02:56:40|108136.9|108086.9|108138|108088|108140.5|108090.5|108132.7|108082.7|24
1723517810000|2024-08-13 02:56:50|108138.4|108088.4|108138|108088|108138.8|108088.8|108135.2|108085.2|18
1723517820000|2024-08-13 02:57:00|108138.9|108088.9|108133.2|108083.2|108139|108089|108133.2|108083.2|9
1723517830000|2024-08-13 02:57:10|108133.3|108083.3|108137.8|108087.8|108140.1|108090.1|108133.3|108083.3|16
1723517840000|2024-08-13 02:57:20|108137.9|108087.9|108136.3|108086.3|108142.6|108092.6|108135.5|108085.5|23
1723517850000|2024-08-13 02:57:30|108135.7|108085.7|108135.8|108085.8|108135.9|108085.9|108135.6|108085.6|14
1723517860000|2024-08-13 02:57:40|108135.9|108085.9|108135.7|108085.7|108138.5|108088.5|108133|108083|27
1723517870000|2024-08-13 02:57:50|108135.4|108085.4|108135|108085|108136.1|108086.1|108132.6|108082.6|18
1723517880000|2024-08-13 02:58:00|108137.7|108087.7|108137.9|108087.9|108138.1|108088.1|108132.2|108082.2|15
1723517890000|2024-08-13 02:58:10|108138|108088|108138.9|108088.9|108138.9|108088.9|108138|108088|4
1723517900000|2024-08-13 02:58:20|108138.8|108088.8|108135.5|108085.5|108140.6|108090.6|108135.4|108085.4|16
1723517910000|2024-08-13 02:58:30|108134.7|108084.7|108136|108086|108136|108086|108134.7|108084.7|4
1723517920000|2024-08-13 02:58:40|108135.9|108085.9|108136|108086|108136|108086|108135.9|108085.9|2
1723517930000|2024-08-13 02:58:50|108135.9|108085.9|108141.7|108091.7|108141.7|108091.7|108135.8|108085.8|10
1723517940000|2024-08-13 02:59:00|108140.6|108090.6|108141.1|108091.1|108141.1|108091.1|108140.6|108090.6|5
1723517950000|2024-08-13 02:59:10|108141.2|108091.2|108141.2|108091.2|108141.2|108091.2|108141|108091|5
1723517960000|2024-08-13 02:59:20|108140.2|108090.2|108137|108087|108140.2|108090.2|108137|108087|8
1723517970000|2024-08-13 02:59:30|108137.1|108087.1|108136.5|108086.5|108137.1|108087.1|108136.5|108086.5|4
1723517980000|2024-08-13 02:59:40|108136.6|108086.6|108136.6|108086.6|108136.6|108086.6|108136.6|108086.6|1
1723517990000|2024-08-13 02:59:50|108137|108087|108137.5|108087.5|108137.5|108087.5|108136.8|108086.8|3
1723518000000|2024-08-13 03:00:00|108138.1|108088.1|108131.7|108081.7|108140.4|108090.4|108130.9|108080.9|11
1723518010000|2024-08-13 03:00:10|108131.8|108081.8|108135.7|108085.7|108135.8|108085.8|108130.6|108080.6|17
1723518020000|2024-08-13 03:00:20|108135.5|108085.5|108136.4|108086.4|108138.8|108088.8|108135.4|108085.4|17
1723518030000|2024-08-13 03:00:30|108136.5|108086.5|108136.6|108086.6|108136.6|108086.6|108136.4|108086.4|7
1723518040000|2024-08-13 03:00:40|108136.5|108086.5|108136.2|108086.2|108136.5|108086.5|108136.2|108086.2|5
1723518050000|2024-08-13 03:00:50|108136.3|108086.3|108133.7|108083.7|108137.2|108087.2|108133|108083|9
1723518060000|2024-08-13 03:01:00|108133.6|108083.6|108131.8|108081.8|108135.4|108085.4|108131.1|108081.1|11
1723518070000|2024-08-13 03:01:10|108131.6|108081.6|108130.3|108080.3|108135.5|108085.5|108125.2|108075.2|51
1723518080000|2024-08-13 03:01:20|108129.3|108079.3|108129.6|108079.6|108131.5|108081.5|108127.5|108077.5|27
1723518090000|2024-08-13 03:01:30|108129.1|108079.1|108122.4|108072.4|108130.6|108080.6|108119.5|108069.5|29
1723518100000|2024-08-13 03:01:40|108127.8|108077.8|108125.9|108075.9|108127.9|108077.9|108123.6|108073.6|12
1723518110000|2024-08-13 03:01:50|108125.8|108075.8|108125.5|108075.5|108126.9|108076.9|108118.9|108068.9|51
1723518120000|2024-08-13 03:02:00|108125.9|108075.9|108126.1|108076.1|108131|108081|108124.6|108074.6|19
1723518130000|2024-08-13 03:02:10|108123.9|108073.9|108126.9|108076.9|108127|108077|108123.9|108073.9|9
1723518140000|2024-08-13 03:02:20|108126.8|108076.8|108128|108078|108130.6|108080.6|108126.8|108076.8|7
1723518150000|2024-08-13 03:02:30|108128.3|108078.3|108128.3|108078.3|108128.3|108078.3|108128.3|108078.3|1
1723518160000|2024-08-13 03:02:40|108128.2|108078.2|108128.5|108078.5|108128.5|108078.5|108128.2|108078.2|3
1723518170000|2024-08-13 03:02:50|108128.4|108078.4|108130|108080|108130|108080|108128.4|108078.4|5
1723518180000|2024-08-13 03:03:00|108129.9|108079.9|108130|108080|108130|108080|108129.8|108079.8|5
1723518190000|2024-08-13 03:03:10|108129.8|108079.8|108129.3|108079.3|108129.9|108079.9|108129.3|108079.3|4
1723518200000|2024-08-13 03:03:20|108129|108079|108129.6|108079.6|108129.6|108079.6|108129|108079|3
1723518210000|2024-08-13 03:03:30|108128.6|108078.6|108128.4|108078.4|108133.9|108083.9|108128.4|108078.4|8
1723518220000|2024-08-13 03:03:40|108127.7|108077.7|108127|108077|108128.3|108078.3|108125.2|108075.2|12
1723518230000|2024-08-13 03:03:50|108127.2|108077.2|108127.2|108077.2|108127.2|108077.2|108127.2|108077.2|1
1723518240000|2024-08-13 03:04:00|108125.8|108075.8|108124.8|108074.8|108126.8|108076.8|108124.5|108074.5|28
1723518250000|2024-08-13 03:04:10|108126.6|108076.6|108126.6|108076.6|108126.6|108076.6|108124.8|108074.8|5
1723518260000|2024-08-13 03:04:20|108126.7|108076.7|108126.2|108076.2|108126.7|108076.7|108126.1|108076.1|6
1723518270000|2024-08-13 03:04:30|108126.8|108076.8|108127|108077|108127|108077|108126.2|108076.2|4
1723518280000|2024-08-13 03:04:40|108126.9|108076.9|108127.3|108077.3|108127.3|108077.3|108126.9|108076.9|3
1723518290000|2024-08-13 03:04:50|108126.6|108076.6|108131.2|108081.2|108131.2|108081.2|108126.6|108076.6|11
1723518300000|2024-08-13 03:05:00|108131.3|108081.3|108130.9|108080.9|108131.3|108081.3|108130.9|108080.9|5
1723518310000|2024-08-13 03:05:10|108130.7|108080.7|108130.4|108080.4|108130.7|108080.7|108130.4|108080.4|6
1723518320000|2024-08-13 03:05:20|108130.6|108080.6|108130.5|108080.5|108130.6|108080.6|108130.5|108080.5|2
1723518330000|2024-08-13 03:05:30|108130.6|108080.6|108130.4|108080.4|108130.6|108080.6|108130.4|108080.4|2
1723518340000|2024-08-13 03:05:40|108130.3|108080.3|108130.6|108080.6|108130.6|108080.6|108130.3|108080.3|3
1723518350000|2024-08-13 03:05:50|108130.7|108080.7|108134.8|108084.8|108134.8|108084.8|108130.7|108080.7|6
1723518360000|2024-08-13 03:06:00|108131.3|108081.3|108139.6|108089.6|108139.7|108089.7|108131.3|108081.3|14
1723518370000|2024-08-13 03:06:10|108139.5|108089.5|108133.2|108083.2|108139.5|108089.5|108133.1|108083.1|14
1723518380000|2024-08-13 03:06:20|108133.8|108083.8|108130.4|108080.4|108133.8|108083.8|108130.4|108080.4|7
1723518390000|2024-08-13 03:06:30|108130.6|108080.6|108130.4|108080.4|108130.6|108080.6|108130.4|108080.4|2
1723518400000|2024-08-13 03:06:40|108131|108081|108132|108082|108135.1|108085.1|108131|108081|10
1723518410000|2024-08-13 03:06:50|108132.2|108082.2|108135.3|108085.3|108135.3|108085.3|108132.2|108082.2|5
1723518420000|2024-08-13 03:07:00|108132.3|108082.3|108132.7|108082.7|108132.7|108082.7|108132.2|108082.2|5
1723518430000|2024-08-13 03:07:10|108134.9|108084.9|108136.5|108086.5|108136.5|108086.5|108134.9|108084.9|8
1723518440000|2024-08-13 03:07:20|108136.6|108086.6|108140.7|108090.7|108144.7|108094.7|108136.6|108086.6|11
1723518450000|2024-08-13 03:07:30|108139.6|108089.6|108137.9|108087.9|108139.6|108089.6|108137.9|108087.9|4
1723518460000|2024-08-13 03:07:40|108137.8|108087.8|108138.9|108088.9|108138.9|108088.9|108137.8|108087.8|6
1723518470000|2024-08-13 03:07:50|108138|108088|108135.6|108085.6|108138|108088|108135.6|108085.6|5
1723518480000|2024-08-13 03:08:00|108137.1|108087.1|108137|108087|108137.1|108087.1|108137|108087|2
1723518490000|2024-08-13 03:08:10|108137.3|108087.3|108137.2|108087.2|108143.1|108093.1|108136.6|108086.6|19
1723518500000|2024-08-13 03:08:20|108139.9|108089.9|108132|108082|108139.9|108089.9|108132|108082|25
1723518510000|2024-08-13 03:08:30|108131.9|108081.9|108132.2|108082.2|108137|108087|108131.9|108081.9|8
1723518520000|2024-08-13 03:08:40|108132.7|108082.7|108133.2|108083.2|108133.2|108083.2|108132.6|108082.6|4
1723518530000|2024-08-13 03:08:50|108133.1|108083.1|108133|108083|108133.6|108083.6|108133|108083|6
1723518540000|2024-08-13 03:09:00|108133.2|108083.2|108132.8|108082.8|108133.2|108083.2|108132.8|108082.8|2
1723518550000|2024-08-13 03:09:10|108132.7|108082.7|108135.5|108085.5|108135.8|108085.8|108132.7|108082.7|6
1723518560000|2024-08-13 03:09:20|108135.1|108085.1|108135.2|108085.2|108135.2|108085.2|108135.1|108085.1|2
1723518570000|2024-08-13 03:09:30|108135.3|108085.3|108135.2|108085.2|108135.3|108085.3|108135.1|108085.1|5
1723518580000|2024-08-13 03:09:40|108134.6|108084.6|108134.6|108084.6|108134.6|108084.6|108134.3|108084.3|4
1723518590000|2024-08-13 03:09:50|108134.8|108084.8|108134.7|108084.7|108134.8|108084.8|108134.6|108084.6|4
1723518600000|2024-08-13 03:10:00|108135|108085|108135.6|108085.6|108135.7|108085.7|108132.6|108082.6|10
1723518610000|2024-08-13 03:10:10|108135.5|108085.5|108130.9|108080.9|108135.5|108085.5|108130.5|108080.5|8
1723518620000|2024-08-13 03:10:20|108130.7|108080.7|108132.8|108082.8|108133.6|108083.6|108130.7|108080.7|9
1723518630000|2024-08-13 03:10:30|108133.6|108083.6|108132.8|108082.8|108133.6|108083.6|108131.3|108081.3|18
1723518640000|2024-08-13 03:10:40|108133.5|108083.5|108129.7|108079.7|108136.1|108086.1|108129.7|108079.7|14
1723518650000|2024-08-13 03:10:50|108131.7|108081.7|108131.5|108081.5|108135.4|108085.4|108131|108081|24
1723518660000|2024-08-13 03:11:00|108131.7|108081.7|108133|108083|108136.4|108086.4|108131|108081|18
1723518670000|2024-08-13 03:11:10|108132.9|108082.9|108132.3|108082.3|108135.3|108085.3|108131.4|108081.4|10
1723518680000|2024-08-13 03:11:20|108132.8|108082.8|108133.5|108083.5|108133.8|108083.8|108132.8|108082.8|7
1723518690000|2024-08-13 03:11:30|108133.7|108083.7|108133.9|108083.9|108134|108084|108133.7|108083.7|4
1723518700000|2024-08-13 03:11:40|108134.9|108084.9|108135|108085|108135|108085|108134.8|108084.8|4
1723518710000|2024-08-13 03:11:50|108134.8|108084.8|108134.1|108084.1|108134.8|108084.8|108134.1|108084.1|4
1723518720000|2024-08-13 03:12:00|108134.3|108084.3|108132.3|108082.3|108134.5|108084.5|108132.3|108082.3|6
1723518730000|2024-08-13 03:12:10|108132.4|108082.4|108132.8|108082.8|108132.8|108082.8|108132.3|108082.3|3
1723518740000|2024-08-13 03:12:20|108132.9|108082.9|108132.9|108082.9|108132.9|108082.9|108132.8|108082.8|3
1723518750000|2024-08-13 03:12:30|108133|108083|108132.9|108082.9|108133|108083|108132.4|108082.4|6
1723518760000|2024-08-13 03:12:40|108132.8|108082.8|108132.4|108082.4|108132.8|108082.8|108132.4|108082.4|4
1723518770000|2024-08-13 03:12:50|108131.8|108081.8|108132.9|108082.9|108132.9|108082.9|108131.6|108081.6|3
1723518780000|2024-08-13 03:13:00|108132.2|108082.2|108129.3|108079.3|108133.5|108083.5|108127.3|108077.3|25
1723518790000|2024-08-13 03:13:10|108130.2|108080.2|108127.7|108077.7|108133.4|108083.4|108127.7|108077.7|17
1723518800000|2024-08-13 03:13:20|108127.8|108077.8|108127.8|108077.8|108127.8|108077.8|108127.7|108077.7|3
1723518810000|2024-08-13 03:13:30|108127.6|108077.6|108127.5|108077.5|108127.9|108077.9|108127.5|108077.5|5
1723518820000|2024-08-13 03:13:40|108127.6|108077.6|108127.3|108077.3|108127.6|108077.6|108127.1|108077.1|3
1723518830000|2024-08-13 03:13:50|108127.4|108077.4|108126.8|108076.8|108127.4|108077.4|108126.8|108076.8|5
1723518840000|2024-08-13 03:14:00|108126.7|108076.7|108126.9|108076.9|108126.9|108076.9|108126.7|108076.7|3
1723518850000|2024-08-13 03:14:10|108126.8|108076.8|108121.3|108071.3|108127.4|108077.4|108120.2|108070.2|11
1723518860000|2024-08-13 03:14:20|108120.9|108070.9|108121.4|108071.4|108122.4|108072.4|108119.4|108069.4|16
1723518870000|2024-08-13 03:14:30|108121.6|108071.6|108120.3|108070.3|108121.6|108071.6|108120.1|108070.1|4
1723518880000|2024-08-13 03:14:40|108120.2|108070.2|108118.7|108068.7|108120.2|108070.2|108118.7|108068.7|5
1723518890000|2024-08-13 03:14:50|108118.6|108068.6|108120.1|108070.1|108123.1|108073.1|108118.5|108068.5|13
1723518900000|2024-08-13 03:15:00|108119.4|108069.4|108118.9|108068.9|108120.1|108070.1|108118.8|108068.8|9
1723518910000|2024-08-13 03:15:10|108121.4|108071.4|108123.7|108073.7|108123.7|108073.7|108121.4|108071.4|9
1723518920000|2024-08-13 03:15:20|108124|108074|108124.7|108074.7|108125.1|108075.1|108124|108074|6
1723518930000|2024-08-13 03:15:30|108126.4|108076.4|108124.8|108074.8|108126.4|108076.4|108123.7|108073.7|15
1723518940000|2024-08-13 03:15:40|108125.4|108075.4|108125.8|108075.8|108125.8|108075.8|108123.3|108073.3|14
1723518950000|2024-08-13 03:15:50|108125.7|108075.7|108125.4|108075.4|108125.7|108075.7|108125.4|108075.4|3
1723518960000|2024-08-13 03:16:00|108125.7|108075.7|108125.4|108075.4|108125.9|108075.9|108125.4|108075.4|4
1723518970000|2024-08-13 03:16:10|108125.3|108075.3|108124.9|108074.9|108125.8|108075.8|108124.8|108074.8|7
1723518980000|2024-08-13 03:16:20|108124.7|108074.7|108122.5|108072.5|108125.1|108075.1|108119.2|108069.2|53
1723518990000|2024-08-13 03:16:30|108120.5|108070.5|108119.7|108069.7|108122.4|108072.4|108117|108067|13
1723519000000|2024-08-13 03:16:40|108119.8|108069.8|108119.8|108069.8|108120.3|108070.3|108119.6|108069.6|8
1723519010000|2024-08-13 03:16:50|108119.7|108069.7|108119.7|108069.7|108119.7|108069.7|108119.7|108069.7|1
1723519020000|2024-08-13 03:17:00|108121.5|108071.5|108121.7|108071.7|108121.7|108071.7|108121.4|108071.4|3
1723519030000|2024-08-13 03:17:10|108121.4|108071.4|108123.3|108073.3|108127.7|108077.7|108121.4|108071.4|30
1723519040000|2024-08-13 03:17:20|108123.5|108073.5|108124.5|108074.5|108124.5|108074.5|108123.4|108073.4|7
1723519050000|2024-08-13 03:17:30|108124.6|108074.6|108123.1|108073.1|108126|108076|108123.1|108073.1|7
1723519060000|2024-08-13 03:17:40|108123.2|108073.2|108119.7|108069.7|108125.1|108075.1|108119.7|108069.7|15
1723519070000|2024-08-13 03:17:50|108120.5|108070.5|108120.8|108070.8|108120.8|108070.8|108120.5|108070.5|6
1723519080000|2024-08-13 03:18:00|108120.6|108070.6|108120.2|108070.2|108124|108074|108119.3|108069.3|14
1723519090000|2024-08-13 03:18:10|108120.9|108070.9|108119.9|108069.9|108120.9|108070.9|108119.6|108069.6|7
1723519100000|2024-08-13 03:18:20|108120.1|108070.1|108119.5|108069.5|108120.1|108070.1|108118|108068|7
1723519110000|2024-08-13 03:18:30|108119.7|108069.7|108120.4|108070.4|108120.4|108070.4|108117.9|108067.9|8
1723519120000|2024-08-13 03:18:40|108120.5|108070.5|108120.2|108070.2|108120.5|108070.5|108119.9|108069.9|7
1723519130000|2024-08-13 03:18:50|108120.1|108070.1|108110.7|108060.7|108120.4|108070.4|108110.7|108060.7|8
1723519140000|2024-08-13 03:19:00|108111.4|108061.4|108112.7|108062.7|108113.6|108063.6|108098.4|108048.4|59
1723519150000|2024-08-13 03:19:10|108108.2|108058.2|108094.1|108044.1|108108.7|108058.7|108093.6|108043.6|36
1723519160000|2024-08-13 03:19:20|108093.6|108043.6|108087.4|108037.4|108103.5|108053.5|108082|108032|53
1723519170000|2024-08-13 03:19:30|108087.7|108037.7|108070.8|108020.8|108087.8|108037.8|108070.7|108020.7|45
1723519180000|2024-08-13 03:19:40|108071.1|108021.1|108072.6|108022.6|108073.7|108023.7|108069.7|108019.7|23
1723519190000|2024-08-13 03:19:50|108072.1|108022.1|108070.4|108020.4|108072.3|108022.3|108069.9|108019.9|12
1723519200000|2024-08-13 03:20:00|108068.9|108018.9|108069.8|108019.8|108070.3|108020.3|108068.4|108018.4|15
1723519210000|2024-08-13 03:20:10|108069.7|108019.7|108069.5|108019.5|108069.7|108019.7|108067.7|108017.7|7
1723519220000|2024-08-13 03:20:20|108067|108017|108069.3|108019.3|108069.5|108019.5|108066.1|108016.1|5
1723519230000|2024-08-13 03:20:30|108069.7|108019.7|108065.6|108015.6|108069.7|108019.7|108065.6|108015.6|9
1723519240000|2024-08-13 03:20:40|108068.8|108018.8|108065.3|108015.3|108068.8|108018.8|108062.9|108012.9|19
1723519250000|2024-08-13 03:20:50|108065.5|108015.5|108042.7|107992.7|108065.5|108015.5|108037.4|107987.4|26
1723519260000|2024-08-13 03:21:00|108043.2|107993.2|108045.5|107995.5|108047.8|107997.8|108043.2|107993.2|17
1723519270000|2024-08-13 03:21:10|108046.6|107996.6|108039.5|107989.5|108048.2|107998.2|108039.1|107989.1|27
1723519280000|2024-08-13 03:21:20|108040|107990|108042.2|107992.2|108044.8|107994.8|108039.8|107989.8|26
1723519290000|2024-08-13 03:21:30|108042|107992|108038.9|107988.9|108044.9|107994.9|108037.7|107987.7|25
1723519300000|2024-08-13 03:21:40|108040|107990|108037.8|107987.8|108040.2|107990.2|108037.4|107987.4|22
1723519310000|2024-08-13 03:21:50|108037.9|107987.9|108040.2|107990.2|108040.2|107990.2|108035.5|107985.5|17
1723519320000|2024-08-13 03:22:00|108040.4|107990.4|108035.1|107985.1|108040.4|107990.4|108035.1|107985.1|10
1723519330000|2024-08-13 03:22:10|108035.5|107985.5|108038.9|107988.9|108039.2|107989.2|108033.6|107983.6|25
1723519340000|2024-08-13 03:22:20|108039.3|107989.3|108034.7|107984.7|108039.4|107989.4|108034.7|107984.7|27
1723519350000|2024-08-13 03:22:30|108034.8|107984.8|108034.1|107984.1|108034.9|107984.9|108034.1|107984.1|4
1723519360000|2024-08-13 03:22:40|108034|107984|108033.6|107983.6|108034.2|107984.2|108033.6|107983.6|4
1723519370000|2024-08-13 03:22:50|108033.7|107983.7|108034|107984|108034|107984|108033.7|107983.7|2
1723519380000|2024-08-13 03:23:00|108032.2|107982.2|108032.7|107982.7|108032.7|107982.7|108032.2|107982.2|2
1723519390000|2024-08-13 03:23:10|108032.6|107982.6|108027.5|107977.5|108032.7|107982.7|108027|107977|8
1723519400000|2024-08-13 03:23:20|108028.9|107978.9|108025.9|107975.9|108028.9|107978.9|108025.1|107975.1|25
1723519410000|2024-08-13 03:23:30|108025.3|107975.3|108026.8|107976.8|108026.8|107976.8|108025.3|107975.3|9
1723519420000|2024-08-13 03:23:40|108025.1|107975.1|108030.5|107980.5|108030.5|107980.5|108023.9|107973.9|25
1723519430000|2024-08-13 03:23:50|108030.3|107980.3|108031.7|107981.7|108033.2|107983.2|108030.3|107980.3|8
1723519440000|2024-08-13 03:24:00|108032.1|107982.1|108030|107980|108032.1|107982.1|108029.9|107979.9|7
1723519450000|2024-08-13 03:24:10|108028.6|107978.6|108028.6|107978.6|108028.6|107978.6|108028.5|107978.5|3
1723519460000|2024-08-13 03:24:20|108028.3|107978.3|108025.4|107975.4|108028.6|107978.6|108023.8|107973.8|20
1723519470000|2024-08-13 03:24:30|108025.5|107975.5|108025.5|107975.5|108025.5|107975.5|108025.4|107975.4|3
1723519480000|2024-08-13 03:24:40|108025.4|107975.4|108025.1|107975.1|108029|107979|108025.1|107975.1|18
1723519490000|2024-08-13 03:24:50|108024.4|107974.4|108022.6|107972.6|108026.1|107976.1|108022|107972|16
1723519500000|2024-08-13 03:25:00|108023.3|107973.3|108032|107982|108032.4|107982.4|108021.1|107971.1|21
1723519510000|2024-08-13 03:25:10|108031.9|107981.9|108030.3|107980.3|108032|107982|108030.3|107980.3|9
1723519520000|2024-08-13 03:25:20|108028.1|107978.1|108030.9|107980.9|108033.3|107983.3|108027.1|107977.1|46
1723519530000|2024-08-13 03:25:30|108029.9|107979.9|108031.6|107981.6|108032.4|107982.4|108029|107979|21
1723519540000|2024-08-13 03:25:40|108031.8|107981.8|108031.3|107981.3|108032.7|107982.7|108031.3|107981.3|6
1723519550000|2024-08-13 03:25:50|108031|107981|108032.7|107982.7|108032.7|107982.7|108031|107981|4
1723519560000|2024-08-13 03:26:00|108032.5|107982.5|108030.5|107980.5|108032.5|107982.5|108029.4|107979.4|8
1723519570000|2024-08-13 03:26:10|108030.8|107980.8|108031.8|107981.8|108032.4|107982.4|108030.8|107980.8|5
1723519580000|2024-08-13 03:26:20|108031.7|107981.7|108029.8|107979.8|108032|107982|108029.3|107979.3|7
1723519590000|2024-08-13 03:26:30|108029.7|107979.7|108029.1|107979.1|108030.3|107980.3|108029.1|107979.1|5
1723519600000|2024-08-13 03:26:40|108029.2|107979.2|108033.4|107983.4|108033.8|107983.8|108029.2|107979.2|6
1723519610000|2024-08-13 03:26:50|108033.8|107983.8|108033.9|107983.9|108034|107984|108029.2|107979.2|9
1723519620000|2024-08-13 03:27:00|108033.5|107983.5|108029.6|107979.6|108034.5|107984.5|108029.6|107979.6|21
1723519630000|2024-08-13 03:27:10|108029.5|107979.5|108030.2|107980.2|108030.2|107980.2|108028.9|107978.9|8
1723519640000|2024-08-13 03:27:20|108030.4|107980.4|108030.4|107980.4|108030.4|107980.4|108030.4|107980.4|1
1723519650000|2024-08-13 03:27:30|108029.3|107979.3|108029.7|107979.7|108029.7|107979.7|108029.3|107979.3|2
1723519660000|2024-08-13 03:27:40|108028.9|107978.9|108028.2|107978.2|108028.9|107978.9|108028.2|107978.2|5
1723519670000|2024-08-13 03:27:50|108027.7|107977.7|108027.6|107977.6|108027.7|107977.7|108026|107976|8
1723519680000|2024-08-13 03:28:00|108027.9|107977.9|108027.9|107977.9|108027.9|107977.9|108027.9|107977.9|1
1723519690000|2024-08-13 03:28:10|108027.1|107977.1|108026.3|107976.3|108027.1|107977.1|108026.3|107976.3|5
1723519700000|2024-08-13 03:28:20|108026.4|107976.4|108026.6|107976.6|108026.8|107976.8|108026.4|107976.4|5
1723519710000|2024-08-13 03:28:30|108026.7|107976.7|108026.6|107976.6|108026.7|107976.7|108026.6|107976.6|4
1723519720000|2024-08-13 03:28:40|108027|107977|108027.2|107977.2|108027.2|107977.2|108026.9|107976.9|4
1723519730000|2024-08-13 03:28:50|108026.9|107976.9|108027.6|107977.6|108027.6|107977.6|108026.9|107976.9|3
1723519740000|2024-08-13 03:29:00|108027.7|107977.7|108027.8|107977.8|108027.8|107977.8|108027.6|107977.6|5
1723519750000|2024-08-13 03:29:10|108028.3|107978.3|108028.8|107978.8|108028.9|107978.9|108028.3|107978.3|7
1723519760000|2024-08-13 03:29:20|108029.9|107979.9|108037.9|107987.9|108037.9|107987.9|108029.4|107979.4|12
1723519770000|2024-08-13 03:29:30|108038.6|107988.6|108043.4|107993.4|108048.4|107998.4|108038.6|107988.6|30
1723519780000|2024-08-13 03:29:40|108043|107993|108045.9|107995.9|108046.2|107996.2|108043|107993|25
1723519790000|2024-08-13 03:29:50|108046.8|107996.8|108045.2|107995.2|108048.4|107998.4|108042.4|107992.4|21
1723519800000|2024-08-13 03:30:00|108045.1|107995.1|108042.9|107992.9|108049.4|107999.4|108042.9|107992.9|28
1723519810000|2024-08-13 03:30:10|108041.8|107991.8|108047.5|107997.5|108047.6|107997.6|108040.8|107990.8|14
1723519820000|2024-08-13 03:30:20|108048.2|107998.2|108046.1|107996.1|108049.9|107999.9|108045.4|107995.4|11
1723519830000|2024-08-13 03:30:30|108045.8|107995.8|108045.7|107995.7|108046.2|107996.2|108044.9|107994.9|10
1723519840000|2024-08-13 03:30:40|108045.8|107995.8|108036.5|107986.5|108045.8|107995.8|108036.5|107986.5|17
1723519850000|2024-08-13 03:30:50|108037|107987|108037.9|107987.9|108039.7|107989.7|108036.5|107986.5|17
1723519860000|2024-08-13 03:31:00|108037.8|107987.8|108041.8|107991.8|108041.8|107991.8|108035.1|107985.1|12
1723519870000|2024-08-13 03:31:10|108042.4|107992.4|108039.3|107989.3|108043.6|107993.6|108039.2|107989.2|9
1723519880000|2024-08-13 03:31:20|108039.4|107989.4|108039.5|107989.5|108040|107990|108039.4|107989.4|3
1723519890000|2024-08-13 03:31:30|108039.9|107989.9|108039.7|107989.7|108039.9|107989.9|108038.9|107988.9|4
1723519900000|2024-08-13 03:31:40|108043.2|107993.2|108040.9|107990.9|108043.2|107993.2|108040.8|107990.8|6
1723519910000|2024-08-13 03:31:50|108041|107991|108042.4|107992.4|108042.4|107992.4|108041|107991|4
1723519920000|2024-08-13 03:32:00|108042.6|107992.6|108041|107991|108042.7|107992.7|108040.9|107990.9|6
1723519930000|2024-08-13 03:32:10|108041.1|107991.1|108041.4|107991.4|108041.5|107991.5|108041.1|107991.1|3
1723519940000|2024-08-13 03:32:20|108041.6|107991.6|108041.1|107991.1|108041.6|107991.6|108041.1|107991.1|2
1723519950000|2024-08-13 03:32:30|108039.8|107989.8|108040|107990|108040|107990|108039.8|107989.8|3
1723519960000|2024-08-13 03:32:40|108039.9|107989.9|108039.4|107989.4|108039.9|107989.9|108039.4|107989.4|3
1723519970000|2024-08-13 03:32:50|108039.3|107989.3|108039.3|107989.3|108039.3|107989.3|108039.3|107989.3|1
1723519980000|2024-08-13 03:33:00|108039.4|107989.4|108044.2|107994.2|108044.2|107994.2|108039.4|107989.4|13
1723519990000|2024-08-13 03:33:10|108043.1|107993.1|108040.1|107990.1|108043.1|107993.1|108040.1|107990.1|8
1723520000000|2024-08-13 03:33:20|108040.4|107990.4|108040.4|107990.4|108040.4|107990.4|108040.4|107990.4|1
1723520010000|2024-08-13 03:33:30|108040.6|107990.6|108039.8|107989.8|108040.6|107990.6|108039.8|107989.8|3
1723520020000|2024-08-13 03:33:40|108039.7|107989.7|108039.9|107989.9|108039.9|107989.9|108039.7|107989.7|2
1723520030000|2024-08-13 03:33:50|108040.1|107990.1|108039.7|107989.7|108040.1|107990.1|108039.7|107989.7|5
1723520040000|2024-08-13 03:34:00|108039.6|107989.6|108039.7|107989.7|108039.7|107989.7|108039.6|107989.6|2
1723520050000|2024-08-13 03:34:10|108039.6|107989.6|108039.3|107989.3|108039.6|107989.6|108039.3|107989.3|3
1723520060000|2024-08-13 03:34:20|108039.4|107989.4|108039.4|107989.4|108039.4|107989.4|108039.4|107989.4|1
1723520070000|2024-08-13 03:34:30|108039|107989|108038.4|107988.4|108039|107989|108038.4|107988.4|4
1723520080000|2024-08-13 03:34:40|108038.2|107988.2|108038.4|107988.4|108038.5|107988.5|108038.2|107988.2|3
1723520090000|2024-08-13 03:34:50|108036.9|107986.9|108032.5|107982.5|108036.9|107986.9|108032.4|107982.4|8
1723520100000|2024-08-13 03:35:00|108032.6|107982.6|108032.7|107982.7|108032.7|107982.7|108032.6|107982.6|2
1723520110000|2024-08-13 03:35:10|108032.6|107982.6|108032.5|107982.5|108032.6|107982.6|108032.5|107982.5|2
1723520120000|2024-08-13 03:35:20|108032.4|107982.4|108033.9|107983.9|108033.9|107983.9|108032.4|107982.4|3
1723520130000|2024-08-13 03:35:30|108034|107984|108033.9|107983.9|108034|107984|108033.8|107983.8|4
1723520150000|2024-08-13 03:35:50|108032.9|107982.9|108033.6|107983.6|108033.6|107983.6|108032.9|107982.9|3
1723520160000|2024-08-13 03:36:00|108033.8|107983.8|108033.8|107983.8|108033.8|107983.8|108033.8|107983.8|1
1723520170000|2024-08-13 03:36:10|108033.5|107983.5|108032.5|107982.5|108033.5|107983.5|108032.4|107982.4|6
1723520180000|2024-08-13 03:36:20|108033.2|107983.2|108033.7|107983.7|108033.7|107983.7|108033.2|107983.2|2
1723520190000|2024-08-13 03:36:30|108032.8|107982.8|108032.6|107982.6|108032.8|107982.8|108032.6|107982.6|2
1723520200000|2024-08-13 03:36:40|108032.7|107982.7|108032.6|107982.6|108033.2|107983.2|108031.1|107981.1|5
1723520210000|2024-08-13 03:36:50|108032.4|107982.4|108031|107981|108032.5|107982.5|108031|107981|5
1723520220000|2024-08-13 03:37:00|108030.3|107980.3|108029.9|107979.9|108030.3|107980.3|108029.6|107979.6|8
1723520230000|2024-08-13 03:37:10|108029|107979|108027|107977|108029.5|107979.5|108026.9|107976.9|7
1723520240000|2024-08-13 03:37:20|108026.9|107976.9|108026.8|107976.8|108026.9|107976.9|108026.8|107976.8|2
1723520250000|2024-08-13 03:37:30|108026.6|107976.6|108027.4|107977.4|108027.5|107977.5|108026.6|107976.6|4
1723520260000|2024-08-13 03:37:40|108026.9|107976.9|108017.4|107967.4|108026.9|107976.9|108017.4|107967.4|13
1723520270000|2024-08-13 03:37:50|108017.2|107967.2|108021.4|107971.4|108021.6|107971.6|108016.5|107966.5|8
1723520280000|2024-08-13 03:38:00|108021.3|107971.3|108017.8|107967.8|108022.1|107972.1|108017.8|107967.8|14
1723520290000|2024-08-13 03:38:10|108015.6|107965.6|108019.6|107969.6|108021.2|107971.2|108015.6|107965.6|7
1723520300000|2024-08-13 03:38:20|108018.3|107968.3|108017.8|107967.8|108018.3|107968.3|108017.8|107967.8|2
1723520310000|2024-08-13 03:38:30|108018.1|107968.1|108018.1|107968.1|108018.1|107968.1|108018.1|107968.1|1
1723520320000|2024-08-13 03:38:40|108017.5|107967.5|108018.6|107968.6|108018.6|107968.6|108017.5|107967.5|3
1723520330000|2024-08-13 03:38:50|108017.9|107967.9|108018.4|107968.4|108018.5|107968.5|108017.9|107967.9|3
1723520340000|2024-08-13 03:39:00|108018.2|107968.2|108014.2|107964.2|108018.2|107968.2|108014.2|107964.2|9
1723520350000|2024-08-13 03:39:10|108015.7|107965.7|108023.2|107973.2|108023.3|107973.3|108015.7|107965.7|14
1723520360000|2024-08-13 03:39:20|108023.7|107973.7|108025.7|107975.7|108027|107977|108023.4|107973.4|8
1723520370000|2024-08-13 03:39:30|108025.8|107975.8|108026.5|107976.5|108027.3|107977.3|108025.8|107975.8|6
1723520380000|2024-08-13 03:39:40|108026.6|107976.6|108026.1|107976.1|108026.6|107976.6|108026.1|107976.1|2
1723520390000|2024-08-13 03:39:50|108025.9|107975.9|108026.1|107976.1|108026.4|107976.4|108025.8|107975.8|7
1723520400000|2024-08-13 03:40:00|108026.3|107976.3|108025.3|107975.3|108026.5|107976.5|108025.3|107975.3|6
1723520410000|2024-08-13 03:40:10|108025.2|107975.2|108026|107976|108026.2|107976.2|108025.2|107975.2|3
1723520420000|2024-08-13 03:40:20|108025.9|107975.9|108026.1|107976.1|108027.2|107977.2|108025.8|107975.8|13
1723520430000|2024-08-13 03:40:30|108026.6|107976.6|108027.2|107977.2|108027.3|107977.3|108026.6|107976.6|3
1723520440000|2024-08-13 03:40:40|108026.8|107976.8|108026.4|107976.4|108027.1|107977.1|108026.3|107976.3|6
1723520450000|2024-08-13 03:40:50|108026.6|107976.6|108029.7|107979.7|108029.7|107979.7|108026.6|107976.6|10
1723520460000|2024-08-13 03:41:00|108029.4|107979.4|108029.6|107979.6|108029.6|107979.6|108028.7|107978.7|4
1723520470000|2024-08-13 03:41:10|108029.4|107979.4|108030.1|107980.1|108030.1|107980.1|108029.4|107979.4|3
1723520480000|2024-08-13 03:41:20|108030.2|107980.2|108031.2|107981.2|108031.2|107981.2|108030.2|107980.2|6
1723520490000|2024-08-13 03:41:30|108030.6|107980.6|108030.3|107980.3|108030.6|107980.6|108030.3|107980.3|3
1723520510000|2024-08-13 03:41:50|108030.4|107980.4|108030.3|107980.3|108030.4|107980.4|108030.3|107980.3|2
1723520520000|2024-08-13 03:42:00|108031.1|107981.1|108031.2|107981.2|108031.2|107981.2|108030.9|107980.9|5
1723520530000|2024-08-13 03:42:10|108031.1|107981.1|108033.4|107983.4|108033.4|107983.4|108031.1|107981.1|8
1723520540000|2024-08-13 03:42:20|108033|107983|108031.4|107981.4|108034|107984|108031.4|107981.4|11
1723520550000|2024-08-13 03:42:30|108031.3|107981.3|108031.7|107981.7|108032.3|107982.3|108031.3|107981.3|7
1723520560000|2024-08-13 03:42:40|108031.6|107981.6|108030.8|107980.8|108031.6|107981.6|108030.8|107980.8|3
1723520570000|2024-08-13 03:42:50|108030.9|107980.9|108030.6|107980.6|108030.9|107980.9|108030.5|107980.5|4
1723520590000|2024-08-13 03:43:10|108030.7|107980.7|108030.9|107980.9|108030.9|107980.9|108030.7|107980.7|3
1723520600000|2024-08-13 03:43:20|108030.2|107980.2|108031.7|107981.7|108031.7|107981.7|108030.2|107980.2|6
1723520610000|2024-08-13 03:43:30|108031.8|107981.8|108033.6|107983.6|108033.6|107983.6|108031.8|107981.8|4
1723520620000|2024-08-13 03:43:40|108034.1|107984.1|108032.8|107982.8|108038.5|107988.5|108032.8|107982.8|20
1723520630000|2024-08-13 03:43:50|108033.2|107983.2|108032.2|107982.2|108033.3|107983.3|108032.2|107982.2|4
1723520640000|2024-08-13 03:44:00|108031.5|107981.5|108031.6|107981.6|108031.7|107981.7|108031.5|107981.5|3
1723520650000|2024-08-13 03:44:10|108032.7|107982.7|108032|107982|108032.8|107982.8|108031.7|107981.7|4
1723520660000|2024-08-13 03:44:20|108032.1|107982.1|108032|107982|108032.1|107982.1|108032|107982|2
1723520680000|2024-08-13 03:44:40|108032.3|107982.3|108033.1|107983.1|108033.4|107983.4|108032.3|107982.3|6
1723520690000|2024-08-13 03:44:50|108033.3|107983.3|108033.6|107983.6|108033.6|107983.6|108033.3|107983.3|3
1723520700000|2024-08-13 03:45:00|108033.1|107983.1|108033.1|107983.1|108033.1|107983.1|108033.1|107983.1|1
1723520710000|2024-08-13 03:45:10|108032.9|107982.9|108032.5|107982.5|108032.9|107982.9|108032.5|107982.5|3
1723520720000|2024-08-13 03:45:20|108032.4|107982.4|108032.2|107982.2|108032.4|107982.4|108032.2|107982.2|3
1723520730000|2024-08-13 03:45:30|108031.9|107981.9|108032|107982|108032|107982|108031.9|107981.9|2
1723520740000|2024-08-13 03:45:40|108031.9|107981.9|108032|107982|108032|107982|108031.9|107981.9|2
1723520750000|2024-08-13 03:45:50|108031.8|107981.8|108031.7|107981.7|108031.8|107981.8|108031.7|107981.7|2
1723520760000|2024-08-13 03:46:00|108032.3|107982.3|108032.4|107982.4|108032.4|107982.4|108032.2|107982.2|4
1723520770000|2024-08-13 03:46:10|108032.5|107982.5|108032.8|107982.8|108032.8|107982.8|108032.5|107982.5|2
1723520780000|2024-08-13 03:46:20|108032.6|107982.6|108032.5|107982.5|108032.6|107982.6|108032.5|107982.5|2
1723520790000|2024-08-13 03:46:30|108032.6|107982.6|108031.5|107981.5|108032.6|107982.6|108030.9|107980.9|5
1723520800000|2024-08-13 03:46:40|108031.6|107981.6|108031.5|107981.5|108031.9|107981.9|108031.1|107981.1|6
1723520810000|2024-08-13 03:46:50|108030.9|107980.9|108031.4|107981.4|108031.5|107981.5|108030.9|107980.9|7
1723520820000|2024-08-13 03:47:00|108031|107981|108031.8|107981.8|108031.8|107981.8|108031|107981|5
1723520830000|2024-08-13 03:47:10|108033.5|107983.5|108031.6|107981.6|108033.5|107983.5|108020|107970|23
1723520840000|2024-08-13 03:47:20|108031.2|107981.2|108030|107980|108031.2|107981.2|108029.7|107979.7|8
1723520850000|2024-08-13 03:47:30|108029.9|107979.9|108030|107980|108030.5|107980.5|108029.9|107979.9|3
1723520860000|2024-08-13 03:47:40|108029.9|107979.9|108029.8|107979.8|108029.9|107979.9|108029.8|107979.8|2
1723520870000|2024-08-13 03:47:50|108029.9|107979.9|108030.3|107980.3|108030.3|107980.3|108029.9|107979.9|5
1723520880000|2024-08-13 03:48:00|108030.5|107980.5|108030.9|107980.9|108031.4|107981.4|108030.1|107980.1|8
1723520890000|2024-08-13 03:48:10|108031|107981|108031|107981|108031.1|107981.1|108031|107981|3
1723520900000|2024-08-13 03:48:20|108031.1|107981.1|108030.3|107980.3|108031.1|107981.1|108030.2|107980.2|10
1723520910000|2024-08-13 03:48:30|108030.1|107980.1|108030.2|107980.2|108030.2|107980.2|108028.8|107978.8|9
1723520920000|2024-08-13 03:48:40|108030.4|107980.4|108029.5|107979.5|108030.4|107980.4|108029.5|107979.5|5
1723520930000|2024-08-13 03:48:50|108029.6|107979.6|108028.3|107978.3|108029.6|107979.6|108028.2|107978.2|7
1723520940000|2024-08-13 03:49:00|108027.9|107977.9|108028.1|107978.1|108028.1|107978.1|108027.4|107977.4|4
1723520950000|2024-08-13 03:49:10|108028.5|107978.5|108030.2|107980.2|108033.9|107983.9|108028.5|107978.5|18
1723520960000|2024-08-13 03:49:20|108030.3|107980.3|108030.9|107980.9|108030.9|107980.9|108028.5|107978.5|11
1723520970000|2024-08-13 03:49:30|108030.4|107980.4|108028.9|107978.9|108030.5|107980.5|108028.9|107978.9|6
1723520980000|2024-08-13 03:49:40|108029|107979|108028.8|107978.8|108029|107979|108028.7|107978.7|4
1723520990000|2024-08-13 03:49:50|108028.7|107978.7|108028.9|107978.9|108030.6|107980.6|108028.7|107978.7|9
1723521000000|2024-08-13 03:50:00|108029|107979|108028.6|107978.6|108029|107979|108028.6|107978.6|4
1723521010000|2024-08-13 03:50:10|108028|107978|108028|107978|108028.1|107978.1|108028|107978|3
1723521020000|2024-08-13 03:50:20|108028.2|107978.2|108028.8|107978.8|108030.7|107980.7|108027.5|107977.5|7
1723521030000|2024-08-13 03:50:30|108028.9|107978.9|108027.3|107977.3|108028.9|107978.9|108026.4|107976.4|11
1723521040000|2024-08-13 03:50:40|108027.5|107977.5|108025.5|107975.5|108027.5|107977.5|108025.5|107975.5|4
1723521050000|2024-08-13 03:50:50|108024.4|107974.4|108025.5|107975.5|108025.9|107975.9|108024.4|107974.4|7
1723521060000|2024-08-13 03:51:00|108026.5|107976.5|108024.8|107974.8|108026.5|107976.5|108023.5|107973.5|6
1723521070000|2024-08-13 03:51:10|108024.9|107974.9|108025.3|107975.3|108025.3|107975.3|108024.8|107974.8|4
1723521080000|2024-08-13 03:51:20|108025.4|107975.4|108028|107978|108031|107981|108025.4|107975.4|7
1723521090000|2024-08-13 03:51:30|108028.7|107978.7|108029.3|107979.3|108029.6|107979.6|108028.7|107978.7|6
1723521100000|2024-08-13 03:51:40|108036.8|107986.8|108034.9|107984.9|108039.5|107989.5|108033.3|107983.3|15
1723521110000|2024-08-13 03:51:50|108034.8|107984.8|108033.6|107983.6|108034.8|107984.8|108033.6|107983.6|4
1723521120000|2024-08-13 03:52:00|108033.5|107983.5|108034.2|107984.2|108034.2|107984.2|108033.5|107983.5|5
1723521130000|2024-08-13 03:52:10|108034|107984|108030.1|107980.1|108034|107984|108029.9|107979.9|5
1723521140000|2024-08-13 03:52:20|108030.9|107980.9|108032.3|107982.3|108032.3|107982.3|108030.9|107980.9|3
1723521150000|2024-08-13 03:52:30|108031.5|107981.5|108032.8|107982.8|108032.8|107982.8|108031.5|107981.5|6
1723521160000|2024-08-13 03:52:40|108032.9|107982.9|108033.5|107983.5|108033.5|107983.5|108032.9|107982.9|2
1723521170000|2024-08-13 03:52:50|108033.7|107983.7|108034.2|107984.2|108034.2|107984.2|108033.7|107983.7|4
1723521180000|2024-08-13 03:53:00|108034.1|107984.1|108033.9|107983.9|108034.1|107984.1|108033.8|107983.8|4
1723521190000|2024-08-13 03:53:10|108034|107984|108033.5|107983.5|108034.1|107984.1|108033.5|107983.5|3
1723521200000|2024-08-13 03:53:20|108033.9|107983.9|108033.9|107983.9|108033.9|107983.9|108033.9|107983.9|1
1723521210000|2024-08-13 03:53:30|108033.8|107983.8|108033.7|107983.7|108033.8|107983.8|108033.5|107983.5|6
1723521220000|2024-08-13 03:53:40|108034|107984|108035.1|107985.1|108035.1|107985.1|108034|107984|3
1723521230000|2024-08-13 03:53:50|108035|107985|108030.9|107980.9|108035|107985|108030.6|107980.6|13
1723521240000|2024-08-13 03:54:00|108029.9|107979.9|108028.3|107978.3|108029.9|107979.9|108028.3|107978.3|5
1723521250000|2024-08-13 03:54:10|108028.4|107978.4|108028.2|107978.2|108028.4|107978.4|108028.2|107978.2|2
1723521260000|2024-08-13 03:54:20|108032|107982|108027.7|107977.7|108032|107982|108027.7|107977.7|8
1723521270000|2024-08-13 03:54:30|108025.5|107975.5|108031.1|107981.1|108031.1|107981.1|108025.5|107975.5|6
1723521280000|2024-08-13 03:54:40|108029.4|107979.4|108027.5|107977.5|108029.8|107979.8|108027.5|107977.5|10
1723521290000|2024-08-13 03:54:50|108027|107977|108029|107979|108030.7|107980.7|108024.1|107974.1|9
1723521300000|2024-08-13 03:55:00|108029.4|107979.4|108029.3|107979.3|108029.4|107979.4|108028.8|107978.8|4
1723521310000|2024-08-13 03:55:10|108026.4|107976.4|108027|107977|108031.1|107981.1|108026.4|107976.4|10
1723521320000|2024-08-13 03:55:20|108026.5|107976.5|108028.9|107978.9|108030.5|107980.5|108024.5|107974.5|9
1723521330000|2024-08-13 03:55:30|108028|107978|108027.9|107977.9|108028|107978|108027.7|107977.7|4
1723521340000|2024-08-13 03:55:40|108028|107978|108031|107981|108034.9|107984.9|108028|107978|22
1723521350000|2024-08-13 03:55:50|108030.9|107980.9|108030.2|107980.2|108030.9|107980.9|108030.2|107980.2|4
1723521360000|2024-08-13 03:56:00|108030.3|107980.3|108030.3|107980.3|108030.3|107980.3|108030.3|107980.3|1
1723521370000|2024-08-13 03:56:10|108029.5|107979.5|108029.6|107979.6|108029.6|107979.6|108029.5|107979.5|2
1723521380000|2024-08-13 03:56:20|108028.8|107978.8|108028|107978|108030.9|107980.9|108026.8|107976.8|10
1723521390000|2024-08-13 03:56:30|108028.4|107978.4|108032|107982|108035.7|107985.7|108028.4|107978.4|14
1723521400000|2024-08-13 03:56:40|108035.2|107985.2|108036.3|107986.3|108037|107987|108031.1|107981.1|18
1723521410000|2024-08-13 03:56:50|108036.2|107986.2|108036.1|107986.1|108039.5|107989.5|108036.1|107986.1|15
1723521420000|2024-08-13 03:57:00|108036.3|107986.3|108038.5|107988.5|108039.9|107989.9|108036.3|107986.3|9
1723521430000|2024-08-13 03:57:10|108037.4|107987.4|108037.3|107987.3|108037.4|107987.4|108037.3|107987.3|4
1723521440000|2024-08-13 03:57:20|108037.2|107987.2|108038.4|107988.4|108039.6|107989.6|108034.2|107984.2|15
1723521450000|2024-08-13 03:57:30|108039|107989|108036.6|107986.6|108039|107989|108036.6|107986.6|8
1723521470000|2024-08-13 03:57:50|108036.9|107986.9|108037.1|107987.1|108037.1|107987.1|108036.9|107986.9|3
1723521480000|2024-08-13 03:58:00|108036.7|107986.7|108036.8|107986.8|108037.3|107987.3|108036.7|107986.7|5
1723521490000|2024-08-13 03:58:10|108036.7|107986.7|108037.1|107987.1|108037.1|107987.1|108036.5|107986.5|3
1723521500000|2024-08-13 03:58:20|108039.9|107989.9|108032.6|107982.6|108039.9|107989.9|108032.6|107982.6|12
1723521510000|2024-08-13 03:58:30|108037.5|107987.5|108030.7|107980.7|108037.5|107987.5|108030.7|107980.7|14
1723521520000|2024-08-13 03:58:40|108031.2|107981.2|108029.7|107979.7|108031.2|107981.2|108029.5|107979.5|6
1723521530000|2024-08-13 03:58:50|108027.6|107977.6|108028.9|107978.9|108029.7|107979.7|108027.6|107977.6|7
1723521540000|2024-08-13 03:59:00|108028.8|107978.8|108028.4|107978.4|108028.8|107978.8|108027.6|107977.6|4
1723521550000|2024-08-13 03:59:10|108028.9|107978.9|108029|107979|108029|107979|108028.9|107978.9|2
1723521560000|2024-08-13 03:59:20|108031|107981|108032.1|107982.1|108032.1|107982.1|108030.9|107980.9|6
1723521570000|2024-08-13 03:59:30|108032.3|107982.3|108031.9|107981.9|108032.3|107982.3|108031.9|107981.9|3
1723521580000|2024-08-13 03:59:40|108031.7|107981.7|108032|107982|108032.2|107982.2|108031.1|107981.1|6
1723521590000|2024-08-13 03:59:50|108032.1|107982.1|108030.4|107980.4|108032.1|107982.1|108030.4|107980.4|5
1723521600000|2024-08-13 04:00:00|108030.5|107980.5|108027.8|107977.8|108030.5|107980.5|108027.8|107977.8|5
1723521610000|2024-08-13 04:00:10|108027.7|107977.7|108026.8|107976.8|108027.7|107977.7|108026.5|107976.5|5
1723521620000|2024-08-13 04:00:20|108026.9|107976.9|108029.6|107979.6|108033.7|107983.7|108026.9|107976.9|14
1723521630000|2024-08-13 04:00:30|108027.7|107977.7|108026.7|107976.7|108027.7|107977.7|108026.7|107976.7|3
1723521640000|2024-08-13 04:00:40|108026.6|107976.6|108026.7|107976.7|108026.7|107976.7|108026.6|107976.6|2
1723521650000|2024-08-13 04:00:50|108031|107981|108025.1|107975.1|108033.1|107983.1|108025.1|107975.1|16
1723521660000|2024-08-13 04:01:00|108025|107975|108024.1|107974.1|108026.5|107976.5|108022.9|107972.9|13
1723521670000|2024-08-13 04:01:10|108023.9|107973.9|108023.3|107973.3|108025.7|107975.7|108020.7|107970.7|8
1723521680000|2024-08-13 04:01:20|108022.3|107972.3|108021.5|107971.5|108022.3|107972.3|108019.6|107969.6|7
1723521690000|2024-08-13 04:01:30|108022.3|107972.3|108020.6|107970.6|108022.3|107972.3|108018.6|107968.6|7
1723521700000|2024-08-13 04:01:40|108020.5|107970.5|108021|107971|108021|107971|108020.1|107970.1|3
1723521710000|2024-08-13 04:01:50|108020.9|107970.9|108021.2|107971.2|108021.9|107971.9|108020.8|107970.8|6
1723521720000|2024-08-13 04:02:00|108021.1|107971.1|108021.3|107971.3|108021.6|107971.6|108021.1|107971.1|3
1723521730000|2024-08-13 04:02:10|108021.7|107971.7|108020.9|107970.9|108021.7|107971.7|108020.9|107970.9|2
1723521750000|2024-08-13 04:02:30|108020.3|107970.3|108020.4|107970.4|108020.4|107970.4|108020.2|107970.2|3
1723521760000|2024-08-13 04:02:40|108020.5|107970.5|108020.5|107970.5|108020.5|107970.5|108020.5|107970.5|1
1723521770000|2024-08-13 04:02:50|108020.3|107970.3|108020.9|107970.9|108020.9|107970.9|108020.3|107970.3|2
1723521780000|2024-08-13 04:03:00|108020.8|107970.8|108020.8|107970.8|108020.8|107970.8|108020.8|107970.8|1
1723521790000|2024-08-13 04:03:10|108020.9|107970.9|108020.9|107970.9|108020.9|107970.9|108020.9|107970.9|1
1723521800000|2024-08-13 04:03:20|108020.7|107970.7|108019.1|107969.1|108021.1|107971.1|108019.1|107969.1|7
1723521810000|2024-08-13 04:03:30|108018.9|107968.9|108018.3|107968.3|108019.6|107969.6|108018.3|107968.3|6
1723521820000|2024-08-13 04:03:40|108017.9|107967.9|108017.3|107967.3|108017.9|107967.9|108017.3|107967.3|3
1723521830000|2024-08-13 04:03:50|108016.9|107966.9|108018.5|107968.5|108018.5|107968.5|108016.9|107966.9|7
1723521840000|2024-08-13 04:04:00|108018.6|107968.6|108019.8|107969.8|108020|107970|108018.6|107968.6|5
1723521850000|2024-08-13 04:04:10|108019.9|107969.9|108019.9|107969.9|108019.9|107969.9|108019.9|107969.9|1
1723521860000|2024-08-13 04:04:20|108019.4|107969.4|108020.9|107970.9|108021|107971|108019.4|107969.4|5
1723521870000|2024-08-13 04:04:30|108020.7|107970.7|108019.8|107969.8|108020.7|107970.7|108019.8|107969.8|3
1723521880000|2024-08-13 04:04:40|108019.7|107969.7|108018.6|107968.6|108019.7|107969.7|108018.5|107968.5|3
1723521890000|2024-08-13 04:04:50|108018.7|107968.7|108019.5|107969.5|108019.5|107969.5|108018.7|107968.7|2
1723521900000|2024-08-13 04:05:00|108019.4|107969.4|108019.4|107969.4|108019.4|107969.4|108019.4|107969.4|1
1723521910000|2024-08-13 04:05:10|108019.3|107969.3|108019.7|107969.7|108022.1|107972.1|108019.3|107969.3|6
1723521920000|2024-08-13 04:05:20|108019.6|107969.6|108019.4|107969.4|108019.6|107969.6|108019.4|107969.4|2
1723521930000|2024-08-13 04:05:30|108017.9|107967.9|108022.6|107972.6|108027.5|107977.5|108017.7|107967.7|13
1723521940000|2024-08-13 04:05:40|108021.4|107971.4|108023.6|107973.6|108025.8|107975.8|108021.4|107971.4|15
1723521950000|2024-08-13 04:05:50|108025.8|107975.8|108024.4|107974.4|108028|107978|108024.4|107974.4|11
1723521960000|2024-08-13 04:06:00|108024.5|107974.5|108027|107977|108028|107978|108024.5|107974.5|11
1723521970000|2024-08-13 04:06:10|108025.8|107975.8|108025.5|107975.5|108025.8|107975.8|108025.4|107975.4|6
1723521980000|2024-08-13 04:06:20|108025.6|107975.6|108025.5|107975.5|108025.6|107975.6|108025.5|107975.5|2
1723521990000|2024-08-13 04:06:30|108025.9|107975.9|108025.9|107975.9|108025.9|107975.9|108025.9|107975.9|1
1723522000000|2024-08-13 04:06:40|108025.1|107975.1|108028.6|107978.6|108028.8|107978.8|108024.9|107974.9|11
1723522010000|2024-08-13 04:06:50|108028.3|107978.3|108025.8|107975.8|108028.3|107978.3|108025.8|107975.8|4
1723522020000|2024-08-13 04:07:00|108025.2|107975.2|108030|107980|108033.3|107983.3|108025.2|107975.2|10
1723522030000|2024-08-13 04:07:10|108031.7|107981.7|108029.2|107979.2|108031.7|107981.7|108029|107979|9
1723522040000|2024-08-13 04:07:20|108029.3|107979.3|108029.3|107979.3|108029.3|107979.3|108029.2|107979.2|3
1723522050000|2024-08-13 04:07:30|108029.4|107979.4|108029.4|107979.4|108029.4|107979.4|108029.3|107979.3|3
1723522060000|2024-08-13 04:07:40|108028.9|107978.9|108030.4|107980.4|108030.8|107980.8|108028.9|107978.9|10
1723522070000|2024-08-13 04:07:50|108030.5|107980.5|108030.5|107980.5|108030.5|107980.5|108030.5|107980.5|1
1723522080000|2024-08-13 04:08:00|108029.9|107979.9|108029.7|107979.7|108029.9|107979.9|108029.7|107979.7|3
1723522100000|2024-08-13 04:08:20|108029.6|107979.6|108029.6|107979.6|108029.6|107979.6|108029.6|107979.6|1
1723522110000|2024-08-13 04:08:30|108029.7|107979.7|108030.4|107980.4|108030.4|107980.4|108029.7|107979.7|5
1723522120000|2024-08-13 04:08:40|108030.3|107980.3|108030.3|107980.3|108030.3|107980.3|108030.3|107980.3|1
1723522130000|2024-08-13 04:08:50|108030.2|107980.2|108029.9|107979.9|108030.2|107980.2|108029.9|107979.9|2
1723522140000|2024-08-13 04:09:00|108029.7|107979.7|108029|107979|108029.7|107979.7|108029|107979|5
1723522150000|2024-08-13 04:09:10|108029.1|107979.1|108029.2|107979.2|108029.2|107979.2|108029.1|107979.1|2
1723522160000|2024-08-13 04:09:20|108029.3|107979.3|108029.3|107979.3|108029.3|107979.3|108029.3|107979.3|1
1723522170000|2024-08-13 04:09:30|108029.5|107979.5|108029.5|107979.5|108029.6|107979.6|108029.5|107979.5|3
1723522180000|2024-08-13 04:09:40|108029.4|107979.4|108029.3|107979.3|108029.4|107979.4|108029.3|107979.3|2
1723522190000|2024-08-13 04:09:50|108029.1|107979.1|108028.2|107978.2|108029.6|107979.6|108027.9|107977.9|6
1723522200000|2024-08-13 04:10:00|108028.1|107978.1|108028|107978|108028.1|107978.1|108027.9|107977.9|3
1723522210000|2024-08-13 04:10:10|108028.1|107978.1|108029.2|107979.2|108029.7|107979.7|108028.1|107978.1|8
1723522220000|2024-08-13 04:10:20|108029.1|107979.1|108028.4|107978.4|108029.1|107979.1|108028.4|107978.4|5
1723522230000|2024-08-13 04:10:30|108028.7|107978.7|108028.8|107978.8|108028.8|107978.8|108028.7|107978.7|2
1723522240000|2024-08-13 04:10:40|108028.7|107978.7|108028.8|107978.8|108029.1|107979.1|108028.7|107978.7|5
1723522250000|2024-08-13 04:10:50|108029.1|107979.1|108030.4|107980.4|108033|107983|108029.1|107979.1|23
1723522260000|2024-08-13 04:11:00|108029.8|107979.8|108027.1|107977.1|108029.8|107979.8|108027.1|107977.1|7
1723522270000|2024-08-13 04:11:10|108027.2|107977.2|108031.9|107981.9|108031.9|107981.9|108027.2|107977.2|31
1723522280000|2024-08-13 04:11:20|108031.6|107981.6|108028.3|107978.3|108031.6|107981.6|108028.3|107978.3|4
1723522290000|2024-08-13 04:11:30|108028.4|107978.4|108027.1|107977.1|108028.4|107978.4|108026.3|107976.3|7
1723522300000|2024-08-13 04:11:40|108026.9|107976.9|108028.5|107978.5|108028.5|107978.5|108026.9|107976.9|2
1723522310000|2024-08-13 04:11:50|108028.8|107978.8|108028.5|107978.5|108029|107979|108028.5|107978.5|4
1723522320000|2024-08-13 04:12:00|108027.3|107977.3|108027.1|107977.1|108027.3|107977.3|108027|107977|3
1723522340000|2024-08-13 04:12:20|108026.9|107976.9|108026.5|107976.5|108026.9|107976.9|108026.5|107976.5|2
1723522350000|2024-08-13 04:12:30|108029|107979|108023.4|107973.4|108030.1|107980.1|108023.4|107973.4|18
1723522360000|2024-08-13 04:12:40|108023.9|107973.9|108021.4|107971.4|108026.3|107976.3|108021.4|107971.4|7
1723522370000|2024-08-13 04:12:50|108020.8|107970.8|108023.4|107973.4|108024|107974|108020.7|107970.7|9
1723522390000|2024-08-13 04:13:10|108023.5|107973.5|108028.9|107978.9|108029|107979|108023.5|107973.5|17
1723522400000|2024-08-13 04:13:20|108028.8|107978.8|108026.8|107976.8|108028.8|107978.8|108026.8|107976.8|4
1723522410000|2024-08-13 04:13:30|108026.2|107976.2|108026.6|107976.6|108027.3|107977.3|108020.8|107970.8|34
1723522420000|2024-08-13 04:13:40|108021.1|107971.1|108023.6|107973.6|108026.6|107976.6|108021.1|107971.1|21
1723522430000|2024-08-13 04:13:50|108024.1|107974.1|108023.8|107973.8|108025.2|107975.2|108022.1|107972.1|32
1723522440000|2024-08-13 04:14:00|108024.1|107974.1|108023.2|107973.2|108027.7|107977.7|108022.1|107972.1|26
1723522450000|2024-08-13 04:14:10|108024.2|107974.2|108023|107973|108027.1|107977.1|108021.6|107971.6|47
1723522460000|2024-08-13 04:14:20|108025.8|107975.8|108022.5|107972.5|108027.2|107977.2|108022.2|107972.2|42
1723522470000|2024-08-13 04:14:30|108025.7|107975.7|108022.8|107972.8|108026.9|107976.9|108021.9|107971.9|43
1723522480000|2024-08-13 04:14:40|108027.1|107977.1|108022.6|107972.6|108027.1|107977.1|108022.6|107972.6|42
1723522490000|2024-08-13 04:14:50|108026.4|107976.4|108022.2|107972.2|108026.9|107976.9|108020.9|107970.9|18
1723522500000|2024-08-13 04:15:00|108022.1|107972.1|108022.1|107972.1|108022.1|107972.1|108022.1|107972.1|1
1723522510000|2024-08-13 04:15:10|108022.2|107972.2|108022.3|107972.3|108022.3|107972.3|108022.2|107972.2|2
1723522520000|2024-08-13 04:15:20|108021.9|107971.9|108023.6|107973.6|108025.4|107975.4|108020.2|107970.2|11
1723522530000|2024-08-13 04:15:30|108023.7|107973.7|108023.7|107973.7|108023.7|107973.7|108023.7|107973.7|1
1723522540000|2024-08-13 04:15:40|108022.9|107972.9|108022.6|107972.6|108022.9|107972.9|108022.6|107972.6|3
1723522550000|2024-08-13 04:15:50|108022.5|107972.5|108020.2|107970.2|108023.1|107973.1|108020|107970|4
1723522560000|2024-08-13 04:16:00|108020.3|107970.3|108020.4|107970.4|108020.5|107970.5|108020.3|107970.3|4
1723522570000|2024-08-13 04:16:10|108020.8|107970.8|108020.7|107970.7|108020.8|107970.8|108020.7|107970.7|2
1723522580000|2024-08-13 04:16:20|108020.4|107970.4|108020.6|107970.6|108020.7|107970.7|108020.4|107970.4|3
1723522590000|2024-08-13 04:16:30|108020.5|107970.5|108020.9|107970.9|108020.9|107970.9|108020.5|107970.5|5
1723522600000|2024-08-13 04:16:40|108020.6|107970.6|108020.6|107970.6|108020.6|107970.6|108020.6|107970.6|1
1723522620000|2024-08-13 04:17:00|108020.7|107970.7|108020.4|107970.4|108020.7|107970.7|108020.4|107970.4|4
1723522630000|2024-08-13 04:17:10|108020.6|107970.6|108020.8|107970.8|108020.8|107970.8|108020.4|107970.4|4
1723522640000|2024-08-13 04:17:20|108021.6|107971.6|108021.8|107971.8|108021.9|107971.9|108021.6|107971.6|3
1723522650000|2024-08-13 04:17:30|108021.7|107971.7|108021.7|107971.7|108021.7|107971.7|108021.7|107971.7|1
1723522660000|2024-08-13 04:17:40|108021.8|107971.8|108023.2|107973.2|108023.2|107973.2|108021.7|107971.7|8
1723522670000|2024-08-13 04:17:50|108024.7|107974.7|108024.9|107974.9|108024.9|107974.9|108024.7|107974.7|3
1723522680000|2024-08-13 04:18:00|108024.8|107974.8|108023.8|107973.8|108024.8|107974.8|108023.8|107973.8|5
1723522690000|2024-08-13 04:18:10|108023.3|107973.3|108023.4|107973.4|108023.4|107973.4|108023.3|107973.3|2
1723522700000|2024-08-13 04:18:20|108023.5|107973.5|108022|107972|108023.5|107973.5|108022|107972|3
1723522710000|2024-08-13 04:18:30|108021.9|107971.9|108018.5|107968.5|108021.9|107971.9|108017.9|107967.9|9
1723522720000|2024-08-13 04:18:40|108019.8|107969.8|108024.1|107974.1|108025.4|107975.4|108019.8|107969.8|9
1723522730000|2024-08-13 04:18:50|108024|107974|108023.1|107973.1|108024|107974|108023.1|107973.1|4
1723522740000|2024-08-13 04:19:00|108023.3|107973.3|108021.6|107971.6|108023.3|107973.3|108021.3|107971.3|5
1723522750000|2024-08-13 04:19:10|108021.8|107971.8|108021.8|107971.8|108021.8|107971.8|108021.8|107971.8|1
1723522760000|2024-08-13 04:19:20|108021.9|107971.9|108021.5|107971.5|108021.9|107971.9|108021.5|107971.5|5
1723522770000|2024-08-13 04:19:30|108021.7|107971.7|108021.6|107971.6|108021.7|107971.7|108021.6|107971.6|2
1723522780000|2024-08-13 04:19:40|108021.4|107971.4|108023.6|107973.6|108026.8|107976.8|108021.4|107971.4|8
1723522790000|2024-08-13 04:19:50|108022.7|107972.7|108023.1|107973.1|108023.6|107973.6|108022.7|107972.7|3
1723522800000|2024-08-13 04:20:00|108022.9|107972.9|108022.9|107972.9|108022.9|107972.9|108022.9|107972.9|1
1723522810000|2024-08-13 04:20:10|108022.8|107972.8|108022.9|107972.9|108022.9|107972.9|108022.8|107972.8|2
1723522820000|2024-08-13 04:20:20|108023|107973|108022.7|107972.7|108025.8|107975.8|108019.3|107969.3|9
1723522830000|2024-08-13 04:20:30|108022.3|107972.3|108018.7|107968.7|108022.3|107972.3|108017.3|107967.3|12
1723522840000|2024-08-13 04:20:40|108018.6|107968.6|108015.1|107965.1|108020.2|107970.2|108014.8|107964.8|13
1723522850000|2024-08-13 04:20:50|108016.2|107966.2|108016.1|107966.1|108018.1|107968.1|108015.6|107965.6|9
1723522860000|2024-08-13 04:21:00|108015.2|107965.2|108022.7|107972.7|108023.3|107973.3|108015|107965|46
1723522870000|2024-08-13 04:21:10|108019.5|107969.5|108022.1|107972.1|108022.9|107972.9|108019.4|107969.4|40
1723522880000|2024-08-13 04:21:20|108023.1|107973.1|108019.4|107969.4|108023.1|107973.1|108019.4|107969.4|26
1723522890000|2024-08-13 04:21:30|108019.7|107969.7|108019.9|107969.9|108019.9|107969.9|108019.7|107969.7|3
1723522900000|2024-08-13 04:21:40|108020.1|107970.1|108020.3|107970.3|108020.3|107970.3|108020|107970|4
1723522910000|2024-08-13 04:21:50|108019.9|107969.9|108019.4|107969.4|108019.9|107969.9|108019.4|107969.4|4
1723522920000|2024-08-13 04:22:00|108019.5|107969.5|108027.2|107977.2|108027.2|107977.2|108019.5|107969.5|13
1723522930000|2024-08-13 04:22:10|108024.5|107974.5|108025.3|107975.3|108025.6|107975.6|108023.4|107973.4|10
1723522940000|2024-08-13 04:22:20|108025.1|107975.1|108024.9|107974.9|108025.1|107975.1|108024.9|107974.9|2
1723522950000|2024-08-13 04:22:30|108024.7|107974.7|108021|107971|108025.2|107975.2|108019.4|107969.4|11
1723522960000|2024-08-13 04:22:40|108020.9|107970.9|108019.5|107969.5|108023.1|107973.1|108019.4|107969.4|7
1723522970000|2024-08-13 04:22:50|108019.9|107969.9|108020|107970|108022.7|107972.7|108019.7|107969.7|10
1723522980000|2024-08-13 04:23:00|108019.9|107969.9|108020.3|107970.3|108023|107973|108019.6|107969.6|18
1723522990000|2024-08-13 04:23:10|108020.1|107970.1|108023.8|107973.8|108023.8|107973.8|108018.6|107968.6|13
1723523000000|2024-08-13 04:23:20|108023.7|107973.7|108023.3|107973.3|108023.9|107973.9|108018.4|107968.4|15
1723523010000|2024-08-13 04:23:30|108022.9|107972.9|108017.2|107967.2|108022.9|107972.9|108017.1|107967.1|5
1723523020000|2024-08-13 04:23:40|108017.1|107967.1|108017.1|107967.1|108017.1|107967.1|108017.1|107967.1|1
1723523030000|2024-08-13 04:23:50|108024.4|107974.4|108020.9|107970.9|108024.4|107974.4|108019.8|107969.8|17
1723523040000|2024-08-13 04:24:00|108020.7|107970.7|108020.1|107970.1|108024.7|107974.7|108020|107970|19
1723523050000|2024-08-13 04:24:10|108021.2|107971.2|108021.1|107971.1|108025|107975|108020|107970|9
1723523060000|2024-08-13 04:24:20|108021|107971|108024.3|107974.3|108024.3|107974.3|108021|107971|5
1723523070000|2024-08-13 04:24:30|108025.3|107975.3|108025.7|107975.7|108030|107980|108024.2|107974.2|13
1723523080000|2024-08-13 04:24:40|108024.4|107974.4|108023.7|107973.7|108028.2|107978.2|108022.9|107972.9|14
1723523090000|2024-08-13 04:24:50|108023.6|107973.6|108022.6|107972.6|108023.7|107973.7|108022.6|107972.6|8
1723523100000|2024-08-13 04:25:00|108022.7|107972.7|108022.5|107972.5|108024.7|107974.7|108022.5|107972.5|4
1723523110000|2024-08-13 04:25:10|108022.7|107972.7|108024.7|107974.7|108024.9|107974.9|108022.7|107972.7|7
1723523120000|2024-08-13 04:25:20|108024.8|107974.8|108025.3|107975.3|108025.3|107975.3|108024.7|107974.7|6
1723523130000|2024-08-13 04:25:30|108026.3|107976.3|108026.5|107976.5|108026.5|107976.5|108026.1|107976.1|4
1723523140000|2024-08-13 04:25:40|108027|107977|108026.9|107976.9|108027|107977|108026.9|107976.9|2
1723523150000|2024-08-13 04:25:50|108026.8|107976.8|108026.8|107976.8|108026.9|107976.9|108026.8|107976.8|3
1723523160000|2024-08-13 04:26:00|108026.9|107976.9|108026.9|107976.9|108026.9|107976.9|108026.8|107976.8|3
1723523170000|2024-08-13 04:26:10|108026.4|107976.4|108026.4|107976.4|108026.4|107976.4|108026.4|107976.4|1
1723523180000|2024-08-13 04:26:20|108026.3|107976.3|108024.3|107974.3|108027.3|107977.3|108022.3|107972.3|5
1723523190000|2024-08-13 04:26:30|108024.1|107974.1|108024|107974|108024.1|107974.1|108024|107974|2
1723523200000|2024-08-13 04:26:40|108023.4|107973.4|108022.9|107972.9|108023.4|107973.4|108022.9|107972.9|3
1723523210000|2024-08-13 04:26:50|108023|107973|108022.5|107972.5|108023.1|107973.1|108022|107972|10
1723523220000|2024-08-13 04:27:00|108022.8|107972.8|108022.8|107972.8|108022.9|107972.9|108022.8|107972.8|3
1723523230000|2024-08-13 04:27:10|108022.6|107972.6|108022.1|107972.1|108022.7|107972.7|108022|107972|7
1723523240000|2024-08-13 04:27:20|108022.2|107972.2|108023.1|107973.1|108023.1|107973.1|108022.2|107972.2|5
1723523250000|2024-08-13 04:27:30|108022.3|107972.3|108022.2|107972.2|108022.3|107972.3|108022.2|107972.2|2
1723523260000|2024-08-13 04:27:40|108022.5|107972.5|108022.3|107972.3|108022.5|107972.5|108019.4|107969.4|5
1723523270000|2024-08-13 04:27:50|108021.8|107971.8|108021.3|107971.3|108022|107972|108012.1|107962.1|16
1723523280000|2024-08-13 04:28:00|108016.9|107966.9|108021.7|107971.7|108024.1|107974.1|108015|107965|12
1723523290000|2024-08-13 04:28:10|108024.6|107974.6|108022.2|107972.2|108024.6|107974.6|108021.7|107971.7|9
1723523300000|2024-08-13 04:28:20|108022.1|107972.1|108024.1|107974.1|108024.2|107974.2|108022.1|107972.1|3
1723523310000|2024-08-13 04:28:30|108022.7|107972.7|108021.7|107971.7|108022.9|107972.9|108017|107967|7
1723523320000|2024-08-13 04:28:40|108021.6|107971.6|108024.4|107974.4|108024.4|107974.4|108021.6|107971.6|6
1723523330000|2024-08-13 04:28:50|108024.3|107974.3|108022.3|107972.3|108024.6|107974.6|108022.1|107972.1|7
1723523340000|2024-08-13 04:29:00|108022.2|107972.2|108022.3|107972.3|108022.4|107972.4|108022.2|107972.2|4
1723523350000|2024-08-13 04:29:10|108022.2|107972.2|108022|107972|108024|107974|108021.8|107971.8|8
1723523360000|2024-08-13 04:29:20|108022.5|107972.5|108018.3|107968.3|108022.5|107972.5|108015.6|107965.6|18
1723523370000|2024-08-13 04:29:30|108017.9|107967.9|108017.8|107967.8|108020.3|107970.3|108016.9|107966.9|9
1723523380000|2024-08-13 04:29:40|108017.7|107967.7|108018|107968|108018|107968|108017.6|107967.6|4
1723523390000|2024-08-13 04:29:50|108018.1|107968.1|108016.3|107966.3|108018.1|107968.1|108016.3|107966.3|8
1723523400000|2024-08-13 04:30:00|108015.9|107965.9|108014.4|107964.4|108020|107970|108013.8|107963.8|17
1723523410000|2024-08-13 04:30:10|108013.9|107963.9|108013.1|107963.1|108021.5|107971.5|108013.1|107963.1|16
1723523420000|2024-08-13 04:30:20|108012.1|107962.1|108017.7|107967.7|108018|107968|108011.9|107961.9|13
1723523430000|2024-08-13 04:30:30|108014.8|107964.8|108018|107968|108022.3|107972.3|108013.6|107963.6|18
1723523440000|2024-08-13 04:30:40|108016.7|107966.7|108017.8|107967.8|108022.7|107972.7|108016.6|107966.6|24
1723523450000|2024-08-13 04:30:50|108017.7|107967.7|108021.8|107971.8|108023.3|107973.3|108017.1|107967.1|13
1723523460000|2024-08-13 04:31:00|108021.3|107971.3|108020.9|107970.9|108023.6|107973.6|108019.8|107969.8|11
1723523470000|2024-08-13 04:31:10|108021.6|107971.6|108026.4|107976.4|108028.2|107978.2|108021.6|107971.6|23
1723523480000|2024-08-13 04:31:20|108025.4|107975.4|108021.5|107971.5|108025.4|107975.4|108021.5|107971.5|6
1723523490000|2024-08-13 04:31:30|108021.2|107971.2|108018.2|107968.2|108023.8|107973.8|108018.2|107968.2|11
1723523500000|2024-08-13 04:31:40|108018.1|107968.1|108029.5|107979.5|108033|107983|108018.1|107968.1|16
1723523510000|2024-08-13 04:31:50|108029.7|107979.7|108027.4|107977.4|108031.5|107981.5|108025.1|107975.1|15
1723523520000|2024-08-13 04:32:00|108025.8|107975.8|108032.1|107982.1|108032.7|107982.7|108025.8|107975.8|19
1723523530000|2024-08-13 04:32:10|108031.9|107981.9|108032.3|107982.3|108032.3|107982.3|108026.1|107976.1|15
1723523540000|2024-08-13 04:32:20|108029.8|107979.8|108032.2|107982.2|108033.4|107983.4|108029.8|107979.8|11
1723523550000|2024-08-13 04:32:30|108032.4|107982.4|108031|107981|108033.4|107983.4|108027|107977|9
1723523560000|2024-08-13 04:32:40|108031.1|107981.1|108028.2|107978.2|108031.1|107981.1|108028.2|107978.2|5
1723523570000|2024-08-13 04:32:50|108028.3|107978.3|108030.8|107980.8|108030.8|107980.8|108028.2|107978.2|6
1723523580000|2024-08-13 04:33:00|108030.7|107980.7|108030.7|107980.7|108032.2|107982.2|108028.8|107978.8|9
1723523590000|2024-08-13 04:33:10|108028.8|107978.8|108035.3|107985.3|108037.4|107987.4|108028.7|107978.7|21
1723523600000|2024-08-13 04:33:20|108035.2|107985.2|108034.5|107984.5|108035.2|107985.2|108034.5|107984.5|4
1723523610000|2024-08-13 04:33:30|108034.7|107984.7|108035.4|107985.4|108035.4|107985.4|108034.5|107984.5|7
1723523620000|2024-08-13 04:33:40|108035.6|107985.6|108033.5|107983.5|108039.3|107989.3|108033.3|107983.3|23
1723523630000|2024-08-13 04:33:50|108034.2|107984.2|108034.9|107984.9|108036.7|107986.7|108034.2|107984.2|12
1723523640000|2024-08-13 04:34:00|108034.3|107984.3|108031.6|107981.6|108034.3|107984.3|108030.2|107980.2|15
1723523650000|2024-08-13 04:34:10|108031.2|107981.2|108033.3|107983.3|108039.2|107989.2|108029.9|107979.9|45
1723523660000|2024-08-13 04:34:20|108034.4|107984.4|108028.4|107978.4|108035.3|107985.3|108026.5|107976.5|21
1723523670000|2024-08-13 04:34:30|108027.9|107977.9|108028.2|107978.2|108032.4|107982.4|108027.9|107977.9|41
1723523680000|2024-08-13 04:34:40|108034.3|107984.3|108029.8|107979.8|108034.3|107984.3|108026.4|107976.4|66
1723523690000|2024-08-13 04:34:50|108028.7|107978.7|108034.1|107984.1|108041.7|107991.7|108028.7|107978.7|48
1723523700000|2024-08-13 04:35:00|108033.4|107983.4|108030.8|107980.8|108035.1|107985.1|108028.9|107978.9|52
1723523710000|2024-08-13 04:35:10|108031|107981|108031.3|107981.3|108034.1|107984.1|108027.6|107977.6|20
1723523720000|2024-08-13 04:35:20|108031.1|107981.1|108026.7|107976.7|108031.3|107981.3|108026.7|107976.7|12
1723523730000|2024-08-13 04:35:30|108026.5|107976.5|108037.1|107987.1|108042.1|107992.1|108026.4|107976.4|29
1723523740000|2024-08-13 04:35:40|108036.4|107986.4|108045|107995|108045|107995|108035.7|107985.7|18
1723523750000|2024-08-13 04:35:50|108044.6|107994.6|108038.2|107988.2|108049.7|107999.7|108038.2|107988.2|55
1723523760000|2024-08-13 04:36:00|108043.9|107993.9|108031.8|107981.8|108043.9|107993.9|108031.4|107981.4|19
1723523770000|2024-08-13 04:36:10|108031.3|107981.3|108031.4|107981.4|108031.4|107981.4|108028.6|107978.6|5
1723523780000|2024-08-13 04:36:20|108028.6|107978.6|108034.8|107984.8|108034.8|107984.8|108028.6|107978.6|8
1723523790000|2024-08-13 04:36:30|108034.4|107984.4|108032.1|107982.1|108035|107985|108028.9|107978.9|13
1723523800000|2024-08-13 04:36:40|108029.3|107979.3|108029.1|107979.1|108037.8|107987.8|108029.1|107979.1|19
1723523810000|2024-08-13 04:36:50|108028.9|107978.9|108028.5|107978.5|108031|107981|108028.4|107978.4|6
1723523820000|2024-08-13 04:37:00|108027.8|107977.8|108028.7|107978.7|108029.1|107979.1|108027.8|107977.8|3
1723523830000|2024-08-13 04:37:10|108028.9|107978.9|108028.9|107978.9|108028.9|107978.9|108028.8|107978.8|3
1723523840000|2024-08-13 04:37:20|108029.5|107979.5|108029.9|107979.9|108029.9|107979.9|108029.3|107979.3|5
1723523850000|2024-08-13 04:37:30|108029.8|107979.8|108029.6|107979.6|108029.8|107979.8|108029.5|107979.5|3
1723523860000|2024-08-13 04:37:40|108029.5|107979.5|108032.6|107982.6|108037.2|107987.2|108027.9|107977.9|13
1723523870000|2024-08-13 04:37:50|108034.6|107984.6|108033.7|107983.7|108034.6|107984.6|108033.5|107983.5|5
1723523880000|2024-08-13 04:38:00|108033|107983|108033.1|107983.1|108037.6|107987.6|108031.8|107981.8|18
1723523890000|2024-08-13 04:38:10|108033.6|107983.6|108033.5|107983.5|108033.6|107983.6|108033.5|107983.5|2
1723523900000|2024-08-13 04:38:20|108032.9|107982.9|108033|107983|108033.2|107983.2|108032.9|107982.9|4
1723523910000|2024-08-13 04:38:30|108032.8|107982.8|108033.2|107983.2|108033.4|107983.4|108032.8|107982.8|7
1723523920000|2024-08-13 04:38:40|108033|107983|108033|107983|108033.1|107983.1|108033|107983|3
1723523930000|2024-08-13 04:38:50|108033.3|107983.3|108033.7|107983.7|108033.9|107983.9|108033.3|107983.3|4
1723523940000|2024-08-13 04:39:00|108033.5|107983.5|108033.3|107983.3|108033.5|107983.5|108033.3|107983.3|6
1723523950000|2024-08-13 04:39:10|108033.4|107983.4|108033.4|107983.4|108033.6|107983.6|108033.3|107983.3|6
1723523960000|2024-08-13 04:39:20|108033.5|107983.5|108033.7|107983.7|108033.9|107983.9|108033.5|107983.5|4
1723523970000|2024-08-13 04:39:30|108033.6|107983.6|108033.1|107983.1|108033.6|107983.6|108033|107983|3
1723523990000|2024-08-13 04:39:50|108033.4|107983.4|108033.9|107983.9|108033.9|107983.9|108033.3|107983.3|4
1723524000000|2024-08-13 04:40:00|108034|107984|108033.4|107983.4|108034.4|107984.4|108033.4|107983.4|8
1723524010000|2024-08-13 04:40:10|108033.2|107983.2|108033.9|107983.9|108033.9|107983.9|108033.2|107983.2|3
1723524020000|2024-08-13 04:40:20|108033.8|107983.8|108033.8|107983.8|108034.2|107984.2|108033.8|107983.8|6
1723524030000|2024-08-13 04:40:30|108033.7|107983.7|108033.7|107983.7|108033.7|107983.7|108033.7|107983.7|1
1723524040000|2024-08-13 04:40:40|108033.8|107983.8|108034.1|107984.1|108034.1|107984.1|108033.8|107983.8|5
1723524050000|2024-08-13 04:40:50|108034|107984|108034.4|107984.4|108034.4|107984.4|108034|107984|2
1723524060000|2024-08-13 04:41:00|108033.7|107983.7|108036.3|107986.3|108040.2|107990.2|108033.7|107983.7|19
1723524070000|2024-08-13 04:41:10|108036.4|107986.4|108037.3|107987.3|108037.3|107987.3|108036.4|107986.4|10
1723524080000|2024-08-13 04:41:20|108039.1|107989.1|108038.6|107988.6|108042|107992|108037.7|107987.7|31
1723524090000|2024-08-13 04:41:30|108038.5|107988.5|108037.4|107987.4|108046.8|107996.8|108037.1|107987.1|24
1723524100000|2024-08-13 04:41:40|108037.5|107987.5|108037.9|107987.9|108043.2|107993.2|108037.4|107987.4|22
1723524110000|2024-08-13 04:41:50|108037.2|107987.2|108038.3|107988.3|108038.3|107988.3|108037.2|107987.2|5
1723524120000|2024-08-13 04:42:00|108038.2|107988.2|108038|107988|108038.2|107988.2|108038|107988|2
1723524130000|2024-08-13 04:42:10|108037.9|107987.9|108046.5|107996.5|108047.6|107997.6|108037.1|107987.1|45
1723524140000|2024-08-13 04:42:20|108046.6|107996.6|108038.5|107988.5|108046.9|107996.9|108038.5|107988.5|16
1723524150000|2024-08-13 04:42:30|108038.1|107988.1|108037.1|107987.1|108040.1|107990.1|108037|107987|10
1723524160000|2024-08-13 04:42:40|108037|107987|108035.9|107985.9|108037.2|107987.2|108035.9|107985.9|5
1723524170000|2024-08-13 04:42:50|108034.9|107984.9|108033.2|107983.2|108035.6|107985.6|108030.9|107980.9|14
1723524180000|2024-08-13 04:43:00|108032.5|107982.5|108029.3|107979.3|108032.6|107982.6|108029.3|107979.3|9
1723524190000|2024-08-13 04:43:10|108029.2|107979.2|108029.4|107979.4|108029.4|107979.4|108029.1|107979.1|4
1723524200000|2024-08-13 04:43:20|108029.5|107979.5|108029.2|107979.2|108029.5|107979.5|108029.2|107979.2|3
1723524210000|2024-08-13 04:43:30|108029.1|107979.1|108029.5|107979.5|108029.5|107979.5|108029.1|107979.1|2
1723524220000|2024-08-13 04:43:40|108029.4|107979.4|108033.6|107983.6|108033.6|107983.6|108028.5|107978.5|12
1723524230000|2024-08-13 04:43:50|108033.8|107983.8|108033|107983|108034.9|107984.9|108033|107983|9
1723524240000|2024-08-13 04:44:00|108032|107982|108031.5|107981.5|108033.4|107983.4|108027.9|107977.9|18
1723524250000|2024-08-13 04:44:10|108032.4|107982.4|108029.7|107979.7|108033.6|107983.6|108029.7|107979.7|17
1723524260000|2024-08-13 04:44:20|108029.5|107979.5|108029.5|107979.5|108030|107980|108029.5|107979.5|6
1723524270000|2024-08-13 04:44:30|108029.6|107979.6|108029|107979|108029.6|107979.6|108028.9|107978.9|4
1723524280000|2024-08-13 04:44:40|108029.1|107979.1|108028|107978|108029.4|107979.4|108028|107978|8
1723524290000|2024-08-13 04:44:50|108028.1|107978.1|108028.4|107978.4|108028.4|107978.4|108028.1|107978.1|3
1723524300000|2024-08-13 04:45:00|108028.3|107978.3|108029.3|107979.3|108029.4|107979.4|108028.3|107978.3|6
1723524310000|2024-08-13 04:45:10|108029.2|107979.2|108028.6|107978.6|108029.2|107979.2|108028.6|107978.6|6
1723524320000|2024-08-13 04:45:20|108028.5|107978.5|108028.7|107978.7|108028.7|107978.7|108028.5|107978.5|3
1723524330000|2024-08-13 04:45:30|108029|107979|108029|107979|108029.2|107979.2|108029|107979|4
1723524340000|2024-08-13 04:45:40|108028.9|107978.9|108029|107979|108029.1|107979.1|108028.9|107978.9|4
1723524350000|2024-08-13 04:45:50|108029.1|107979.1|108029.1|107979.1|108029.1|107979.1|108029.1|107979.1|1
1723524360000|2024-08-13 04:46:00|108029.8|107979.8|108032.5|107982.5|108035.3|107985.3|108029.8|107979.8|16
1723524370000|2024-08-13 04:46:10|108031.6|107981.6|108031.3|107981.3|108031.8|107981.8|108031.2|107981.2|7
1723524380000|2024-08-13 04:46:20|108031.4|107981.4|108028.2|107978.2|108031.4|107981.4|108028.2|107978.2|8
1723524390000|2024-08-13 04:46:30|108027.7|107977.7|108027.3|107977.3|108027.9|107977.9|108027.3|107977.3|7
1723524400000|2024-08-13 04:46:40|108027|107977|108027.1|107977.1|108027.6|107977.6|108027|107977|6
1723524410000|2024-08-13 04:46:50|108027.2|107977.2|108027.2|107977.2|108027.2|107977.2|108027.1|107977.1|7
1723524420000|2024-08-13 04:47:00|108027.3|107977.3|108027.3|107977.3|108027.4|107977.4|108027.2|107977.2|5
1723524430000|2024-08-13 04:47:10|108027.2|107977.2|108027.7|107977.7|108027.9|107977.9|108027.2|107977.2|10
1723524440000|2024-08-13 04:47:20|108028.4|107978.4|108028.7|107978.7|108028.9|107978.9|108028.2|107978.2|6
1723524450000|2024-08-13 04:47:30|108028.2|107978.2|108029.1|107979.1|108029.1|107979.1|108028.2|107978.2|4
1723524460000|2024-08-13 04:47:40|108029|107979|108028.7|107978.7|108029|107979|108028.7|107978.7|3
1723524470000|2024-08-13 04:47:50|108028.8|107978.8|108026.8|107976.8|108028.8|107978.8|108026.8|107976.8|7
1723524480000|2024-08-13 04:48:00|108026.7|107976.7|108026.4|107976.4|108026.8|107976.8|108026|107976|5
1723524490000|2024-08-13 04:48:10|108026.3|107976.3|108026.3|107976.3|108026.3|107976.3|108026.3|107976.3|1
1723524500000|2024-08-13 04:48:20|108026.4|107976.4|108028.1|107978.1|108028.1|107978.1|108026.4|107976.4|4
1723524510000|2024-08-13 04:48:30|108028.3|107978.3|108028.3|107978.3|108028.3|107978.3|108028.2|107978.2|3
1723524520000|2024-08-13 04:48:40|108028.4|107978.4|108030.1|107980.1|108030.6|107980.6|108028.2|107978.2|10
1723524530000|2024-08-13 04:48:50|108030|107980|108030.2|107980.2|108030.2|107980.2|108029.9|107979.9|4
1723524540000|2024-08-13 04:49:00|108030.1|107980.1|108029.9|107979.9|108030.1|107980.1|108029.9|107979.9|4
1723524550000|2024-08-13 04:49:10|108029.5|107979.5|108029.1|107979.1|108029.5|107979.5|108029.1|107979.1|4
1723524560000|2024-08-13 04:49:20|108028.9|107978.9|108029.3|107979.3|108029.8|107979.8|108028.6|107978.6|7
1723524570000|2024-08-13 04:49:30|108029.6|107979.6|108029.7|107979.7|108029.7|107979.7|108029.2|107979.2|7
1723524580000|2024-08-13 04:49:40|108029.3|107979.3|108029.1|107979.1|108029.3|107979.3|108029.1|107979.1|3
1723524590000|2024-08-13 04:49:50|108029.2|107979.2|108030.2|107980.2|108031.1|107981.1|108027.5|107977.5|15
1723524600000|2024-08-13 04:50:00|108030.1|107980.1|108030.8|107980.8|108030.8|107980.8|108030.1|107980.1|5
1723524610000|2024-08-13 04:50:10|108031|107981|108031.1|107981.1|108034.5|107984.5|108031|107981|6
1723524620000|2024-08-13 04:50:20|108030.9|107980.9|108032.2|107982.2|108034.4|107984.4|108030.9|107980.9|18
1723524630000|2024-08-13 04:50:30|108031.7|107981.7|108031.1|107981.1|108031.9|107981.9|108030.5|107980.5|8
1723524640000|2024-08-13 04:50:40|108030.4|107980.4|108031.8|107981.8|108032.3|107982.3|108028.8|107978.8|15
1723524650000|2024-08-13 04:50:50|108032.2|107982.2|108029.3|107979.3|108032.2|107982.2|108028|107978|10
1723524660000|2024-08-13 04:51:00|108029.7|107979.7|108028.4|107978.4|108029.8|107979.8|108028.4|107978.4|5
1723524670000|2024-08-13 04:51:10|108025.9|107975.9|108026.1|107976.1|108026.6|107976.6|108025.9|107975.9|7
1723524680000|2024-08-13 04:51:20|108026.3|107976.3|108025.1|107975.1|108026.3|107976.3|108024.5|107974.5|10
1723524690000|2024-08-13 04:51:30|108024.2|107974.2|108026|107976|108026.7|107976.7|108024.2|107974.2|11
1723524700000|2024-08-13 04:51:40|108026.9|107976.9|108026.1|107976.1|108028.6|107978.6|108025.9|107975.9|6
1723524710000|2024-08-13 04:51:50|108025.8|107975.8|108027.6|107977.6|108030.3|107980.3|108025.8|107975.8|15
1723524720000|2024-08-13 04:52:00|108027.7|107977.7|108029.7|107979.7|108029.7|107979.7|108026.9|107976.9|7
1723524730000|2024-08-13 04:52:10|108029.6|107979.6|108026.5|107976.5|108030.7|107980.7|108023.9|107973.9|17
1723524740000|2024-08-13 04:52:20|108027.1|107977.1|108026.9|107976.9|108027.2|107977.2|108026.9|107976.9|3
1723524750000|2024-08-13 04:52:30|108026.7|107976.7|108029.3|107979.3|108033.9|107983.9|108026.6|107976.6|12
1723524760000|2024-08-13 04:52:40|108030|107980|108029.9|107979.9|108030|107980|108029.8|107979.8|6
1723524770000|2024-08-13 04:52:50|108029.8|107979.8|108030.4|107980.4|108030.4|107980.4|108029.7|107979.7|5
1723524780000|2024-08-13 04:53:00|108030.2|107980.2|108030|107980|108030.8|107980.8|108030|107980|8
1723524790000|2024-08-13 04:53:10|108030.1|107980.1|108027.6|107977.6|108030.1|107980.1|108027.6|107977.6|5
1723524800000|2024-08-13 04:53:20|108029|107979|108027.4|107977.4|108029.1|107979.1|108027.4|107977.4|4
1723524810000|2024-08-13 04:53:30|108027.2|107977.2|108025.7|107975.7|108027.2|107977.2|108025.7|107975.7|4
1723524820000|2024-08-13 04:53:40|108025.9|107975.9|108026|107976|108026|107976|108025.9|107975.9|2
1723524830000|2024-08-13 04:53:50|108027.2|107977.2|108029.7|107979.7|108029.9|107979.9|108026.5|107976.5|7
1723524840000|2024-08-13 04:54:00|108026.6|107976.6|108028.3|107978.3|108028.3|107978.3|108026.5|107976.5|3
1723524850000|2024-08-13 04:54:10|108027|107977|108027.4|107977.4|108027.8|107977.8|108027|107977|5
1723524860000|2024-08-13 04:54:20|108027.6|107977.6|108028|107978|108028.1|107978.1|108027.4|107977.4|6
1723524870000|2024-08-13 04:54:30|108028.1|107978.1|108028.2|107978.2|108028.2|107978.2|108028.1|107978.1|2
1723524880000|2024-08-13 04:54:40|108029.5|107979.5|108029|107979|108029.5|107979.5|108029|107979|4
1723524890000|2024-08-13 04:54:50|108028.9|107978.9|108027.9|107977.9|108028.9|107978.9|108027.9|107977.9|4
1723524900000|2024-08-13 04:55:00|108028.6|107978.6|108029.8|107979.8|108031.8|107981.8|108028.6|107978.6|14
1723524910000|2024-08-13 04:55:10|108029.7|107979.7|108031.7|107981.7|108031.7|107981.7|108029.7|107979.7|7
1723524920000|2024-08-13 04:55:20|108031.8|107981.8|108031.9|107981.9|108032.4|107982.4|108031.7|107981.7|7
1723524930000|2024-08-13 04:55:30|108031.8|107981.8|108032|107982|108032.1|107982.1|108031.8|107981.8|3
1723524940000|2024-08-13 04:55:40|108032.5|107982.5|108028.3|107978.3|108032.8|107982.8|108027.5|107977.5|12
1723524950000|2024-08-13 04:55:50|108028.2|107978.2|108026.5|107976.5|108028.3|107978.3|108026.5|107976.5|5
1723524960000|2024-08-13 04:56:00|108026.3|107976.3|108026.8|107976.8|108026.8|107976.8|108026.2|107976.2|4
1723524970000|2024-08-13 04:56:10|108026.4|107976.4|108027.2|107977.2|108027.8|107977.8|108026.4|107976.4|6
1723524980000|2024-08-13 04:56:20|108027.3|107977.3|108025.9|107975.9|108027.3|107977.3|108025.9|107975.9|4
1723524990000|2024-08-13 04:56:30|108025.8|107975.8|108027.5|107977.5|108027.5|107977.5|108025.7|107975.7|5
1723525000000|2024-08-13 04:56:40|108027.1|107977.1|108026.5|107976.5|108027.1|107977.1|108026.5|107976.5|3
1723525010000|2024-08-13 04:56:50|108026.6|107976.6|108027.2|107977.2|108027.2|107977.2|108026.6|107976.6|4
1723525020000|2024-08-13 04:57:00|108027.1|107977.1|108029.3|107979.3|108031.8|107981.8|108027.1|107977.1|12
1723525030000|2024-08-13 04:57:10|108029.5|107979.5|108029.9|107979.9|108029.9|107979.9|108029.5|107979.5|2
1723525040000|2024-08-13 04:57:20|108032.8|107982.8|108028.6|107978.6|108035.5|107985.5|108028.6|107978.6|31
1723525050000|2024-08-13 04:57:30|108027.4|107977.4|108025.8|107975.8|108027.4|107977.4|108025.8|107975.8|5
1723525060000|2024-08-13 04:57:40|108025.9|107975.9|108028.4|107978.4|108028.4|107978.4|108025.5|107975.5|8
1723525070000|2024-08-13 04:57:50|108028.3|107978.3|108031.6|107981.6|108034.7|107984.7|108028.3|107978.3|9
1723525080000|2024-08-13 04:58:00|108031.7|107981.7|108028.9|107978.9|108031.9|107981.9|108028.9|107978.9|17
1723525090000|2024-08-13 04:58:10|108028.5|107978.5|108025.2|107975.2|108028.7|107978.7|108025.2|107975.2|9
1723525100000|2024-08-13 04:58:20|108024.8|107974.8|108025.2|107975.2|108025.3|107975.3|108024.8|107974.8|5
1723525110000|2024-08-13 04:58:30|108026.2|107976.2|108026.9|107976.9|108026.9|107976.9|108026.2|107976.2|7
1723525120000|2024-08-13 04:58:40|108026.8|107976.8|108026.2|107976.2|108027.3|107977.3|108025.8|107975.8|11
1723525130000|2024-08-13 04:58:50|108026.3|107976.3|108031.9|107981.9|108031.9|107981.9|108024.2|107974.2|15
1723525140000|2024-08-13 04:59:00|108031.6|107981.6|108023.9|107973.9|108032.2|107982.2|108023.4|107973.4|17
1723525150000|2024-08-13 04:59:10|108024.2|107974.2|108024.1|107974.1|108024.3|107974.3|108024|107974|6
1723525160000|2024-08-13 04:59:20|108023.7|107973.7|108024|107974|108025.6|107975.6|108023|107973|14
1723525170000|2024-08-13 04:59:30|108024.9|107974.9|108027.2|107977.2|108028|107978|108023.8|107973.8|25
1723525180000|2024-08-13 04:59:40|108026.8|107976.8|108025.5|107975.5|108026.8|107976.8|108023.9|107973.9|16
1723525190000|2024-08-13 04:59:50|108025.9|107975.9|108027.8|107977.8|108029.6|107979.6|108025.6|107975.6|20
1723525200000|2024-08-13 05:00:00|108027.6|107977.6|108013.7|107963.7|108027.6|107977.6|108012.3|107962.3|26
1723525210000|2024-08-13 05:00:10|108013.5|107963.5|108014|107964|108014.2|107964.2|108013.5|107963.5|7
1723525220000|2024-08-13 05:00:20|108013.8|107963.8|108013.9|107963.9|108014.2|107964.2|108013.5|107963.5|11
1723525230000|2024-08-13 05:00:30|108014|107964|108014.8|107964.8|108014.8|107964.8|108013|107963|9
1723525240000|2024-08-13 05:00:40|108014.6|107964.6|108017.4|107967.4|108018.5|107968.5|108014.6|107964.6|10
1723525250000|2024-08-13 05:00:50|108017.3|107967.3|108015.9|107965.9|108017.3|107967.3|108015.4|107965.4|5
1723525260000|2024-08-13 05:01:00|108016|107966|108011.9|107961.9|108016.1|107966.1|108008.5|107958.5|42
1723525270000|2024-08-13 05:01:10|108012.4|107962.4|108013|107963|108015.4|107965.4|108011.9|107961.9|23
1723525280000|2024-08-13 05:01:20|108011|107961|108004.6|107954.6|108013.1|107963.1|108004.6|107954.6|10
1723525290000|2024-08-13 05:01:30|108005.6|107955.6|108010.9|107960.9|108013.6|107963.6|108005.6|107955.6|41
1723525300000|2024-08-13 05:01:40|108010.5|107960.5|108002.2|107952.2|108010.5|107960.5|108002.2|107952.2|22
1723525310000|2024-08-13 05:01:50|108006.9|107956.9|108004.6|107954.6|108009.3|107959.3|108004.3|107954.3|11
1723525320000|2024-08-13 05:02:00|108004.5|107954.5|108003|107953|108007.7|107957.7|108003|107953|13
1723525330000|2024-08-13 05:02:10|108002.5|107952.5|108004.6|107954.6|108004.6|107954.6|107998.3|107948.3|19
1723525340000|2024-08-13 05:02:20|108003.5|107953.5|108000.6|107950.6|108003.5|107953.5|108000|107950|11
1723525350000|2024-08-13 05:02:30|108000.5|107950.5|108001.1|107951.1|108001.4|107951.4|108000.5|107950.5|5
1723525360000|2024-08-13 05:02:40|108001.4|107951.4|107998.2|107948.2|108001.6|107951.6|107997.3|107947.3|19
1723525370000|2024-08-13 05:02:50|107998.9|107948.9|108000.5|107950.5|108001.3|107951.3|107997.1|107947.1|24
1723525380000|2024-08-13 05:03:00|108001.1|107951.1|108004.2|107954.2|108005|107955|108001.1|107951.1|17
1723525390000|2024-08-13 05:03:10|108003.6|107953.6|108002.5|107952.5|108003.6|107953.6|108002.3|107952.3|7
1723525400000|2024-08-13 05:03:20|107999.8|107949.8|108000.2|107950.2|108004|107954|107997.5|107947.5|37
1723525410000|2024-08-13 05:03:30|107999.5|107949.5|107985.5|107935.5|107999.5|107949.5|107985.5|107935.5|17
1723525420000|2024-08-13 05:03:40|107985.6|107935.6|107985.5|107935.5|107986|107936|107985|107935|6
1723525430000|2024-08-13 05:03:50|107985|107935|107985.5|107935.5|107985.5|107935.5|107983.6|107933.6|12
1723525440000|2024-08-13 05:04:00|107986.1|107936.1|107986.2|107936.2|107986.2|107936.2|107985.2|107935.2|8
1723525450000|2024-08-13 05:04:10|107986.6|107936.6|107987|107937|107987|107937|107985.7|107935.7|8
1723525460000|2024-08-13 05:04:20|107986.8|107936.8|107986.3|107936.3|107986.9|107936.9|107986.2|107936.2|4
1723525470000|2024-08-13 05:04:30|107985.6|107935.6|107985.7|107935.7|107985.8|107935.8|107985.6|107935.6|3
1723525480000|2024-08-13 05:04:40|107986|107936|107987.3|107937.3|107987.7|107937.7|107986|107936|9
1723525490000|2024-08-13 05:04:50|107987.2|107937.2|107985.5|107935.5|107987.2|107937.2|107985.5|107935.5|7
1723525500000|2024-08-13 05:05:00|107986.1|107936.1|107985|107935|107986.1|107936.1|107985|107935|6
1723525510000|2024-08-13 05:05:10|107984.7|107934.7|107984.5|107934.5|107985|107935|107984.5|107934.5|7
1723525520000|2024-08-13 05:05:20|107982.8|107932.8|107978.6|107928.6|107982.8|107932.8|107977.7|107927.7|24
1723525530000|2024-08-13 05:05:30|107979.2|107929.2|107974.7|107924.7|107979.2|107929.2|107972.7|107922.7|15
1723525540000|2024-08-13 05:05:40|107974.1|107924.1|107975.4|107925.4|107977.6|107927.6|107973.1|107923.1|20
1723525550000|2024-08-13 05:05:50|107974.9|107924.9|107975|107925|107978.6|107928.6|107974.5|107924.5|14
1723525560000|2024-08-13 05:06:00|107975.3|107925.3|107975|107925|107979.5|107929.5|107975|107925|20
1723525570000|2024-08-13 05:06:10|107974.3|107924.3|107974|107924|107974.3|107924.3|107973.5|107923.5|11
1723525580000|2024-08-13 05:06:20|107974.1|107924.1|107974.8|107924.8|107975.3|107925.3|107972.7|107922.7|8
1723525590000|2024-08-13 05:06:30|107974.5|107924.5|107977.7|107927.7|107978.6|107928.6|107974.5|107924.5|15
1723525600000|2024-08-13 05:06:40|107977.1|107927.1|107975.4|107925.4|107977.1|107927.1|107974.5|107924.5|13
1723525610000|2024-08-13 05:06:50|107975|107925|107977|107927|107977|107927|107975|107925|8
1723525620000|2024-08-13 05:07:00|107977.2|107927.2|107977|107927|107977.2|107927.2|107976.9|107926.9|4
1723525630000|2024-08-13 05:07:10|107975.4|107925.4|107978.6|107928.6|107978.6|107928.6|107975.4|107925.4|7
1723525640000|2024-08-13 05:07:20|107977.1|107927.1|107980.1|107930.1|107981|107931|107975.2|107925.2|20
1723525650000|2024-08-13 05:07:30|107979.2|107929.2|107965.9|107915.9|107979.2|107929.2|107964.9|107914.9|21
1723525660000|2024-08-13 05:07:40|107966.6|107916.6|107976.1|107926.1|107976.1|107926.1|107966.6|107916.6|45
1723525670000|2024-08-13 05:07:50|107976|107926|107982.3|107932.3|107982.8|107932.8|107976|107926|26
1723525680000|2024-08-13 05:08:00|107982.8|107932.8|107979.7|107929.7|107982.8|107932.8|107979.7|107929.7|13
1723525690000|2024-08-13 05:08:10|107978.8|107928.8|107972|107922|107978.9|107928.9|107972|107922|15
1723525700000|2024-08-13 05:08:20|107971.5|107921.5|107969.9|107919.9|107971.6|107921.6|107969.1|107919.1|11
1723525710000|2024-08-13 05:08:30|107970|107920|107971.2|107921.2|107971.3|107921.3|107969.9|107919.9|11
1723525720000|2024-08-13 05:08:40|107971.1|107921.1|107973.4|107923.4|107973.4|107923.4|107967.9|107917.9|12
1723525730000|2024-08-13 05:08:50|107975.5|107925.5|107974.6|107924.6|107976.8|107926.8|107974.2|107924.2|9
1723525740000|2024-08-13 05:09:00|107974.1|107924.1|107980.5|107930.5|107983.8|107933.8|107974.1|107924.1|48
1723525750000|2024-08-13 05:09:10|107981|107931|107981|107931|107981.4|107931.4|107978.1|107928.1|49
1723525760000|2024-08-13 05:09:20|107980.9|107930.9|107976.4|107926.4|107981|107931|107975.4|107925.4|17
1723525770000|2024-08-13 05:09:30|107975.4|107925.4|107977.7|107927.7|107978.9|107928.9|107975.4|107925.4|13
1723525780000|2024-08-13 05:09:40|107977.4|107927.4|107973.8|107923.8|107977.8|107927.8|107973.8|107923.8|12
1723525790000|2024-08-13 05:09:50|107973.3|107923.3|107980.9|107930.9|107981.5|107931.5|107970.6|107920.6|31
1723525800000|2024-08-13 05:10:00|107982.3|107932.3|107977.9|107927.9|107982.3|107932.3|107977.3|107927.3|48
1723525810000|2024-08-13 05:10:10|107977.3|107927.3|107974.7|107924.7|107977.3|107927.3|107974.7|107924.7|7
1723525820000|2024-08-13 05:10:20|107974.9|107924.9|107973.8|107923.8|107976.5|107926.5|107972.8|107922.8|15
1723525830000|2024-08-13 05:10:30|107973.2|107923.2|107977.2|107927.2|107977.4|107927.4|107972.5|107922.5|20
1723525840000|2024-08-13 05:10:40|107977.1|107927.1|107972.8|107922.8|107977.1|107927.1|107970.7|107920.7|20
1723525850000|2024-08-13 05:10:50|107973.3|107923.3|107979.9|107929.9|107979.9|107929.9|107973.1|107923.1|38
1723525860000|2024-08-13 05:11:00|107979.3|107929.3|107971.1|107921.1|107979.3|107929.3|107971.1|107921.1|19
1723525870000|2024-08-13 05:11:10|107971.2|107921.2|107971.6|107921.6|107973.7|107923.7|107970.9|107920.9|22
1723525880000|2024-08-13 05:11:20|107972.1|107922.1|107971.3|107921.3|107972.4|107922.4|107970.9|107920.9|12
1723525890000|2024-08-13 05:11:30|107971.2|107921.2|107971.7|107921.7|107971.7|107921.7|107969.2|107919.2|8
1723525900000|2024-08-13 05:11:40|107973.8|107923.8|107976.6|107926.6|107978.8|107928.8|107973.8|107923.8|19
1723525910000|2024-08-13 05:11:50|107976.5|107926.5|107976.6|107926.6|107976.6|107926.6|107976.4|107926.4|4
1723525920000|2024-08-13 05:12:00|107976.7|107926.7|107976.6|107926.6|107976.8|107926.8|107976.5|107926.5|5
1723525930000|2024-08-13 05:12:10|107976.7|107926.7|107975.1|107925.1|107977.5|107927.5|107975.1|107925.1|11
1723525940000|2024-08-13 05:12:20|107975|107925|107972.5|107922.5|107975|107925|107962.4|107912.4|32
1723525950000|2024-08-13 05:12:30|107972.7|107922.7|107974|107924|107974|107924|107969.8|107919.8|38
1723525960000|2024-08-13 05:12:40|107973.5|107923.5|107975.3|107925.3|107975.5|107925.5|107973.5|107923.5|10
1723525970000|2024-08-13 05:12:50|107974.7|107924.7|107974.7|107924.7|107975.3|107925.3|107974.3|107924.3|7
1723525980000|2024-08-13 05:13:00|107974.4|107924.4|107975|107925|107975.1|107925.1|107973.1|107923.1|14
1723525990000|2024-08-13 05:13:10|107973.8|107923.8|107967.6|107917.6|107974.3|107924.3|107967.6|107917.6|17
1723526000000|2024-08-13 05:13:20|107967|107917|107966|107916|107967|107917|107962|107912|47
1723526010000|2024-08-13 05:13:30|107965.5|107915.5|107964.3|107914.3|107966.7|107916.7|107963.1|107913.1|40
1723526020000|2024-08-13 05:13:40|107963.9|107913.9|107961.5|107911.5|107963.9|107913.9|107961.4|107911.4|27
1723526030000|2024-08-13 05:13:50|107960.8|107910.8|107956|107906|107960.8|107910.8|107953.8|107903.8|17
1723526040000|2024-08-13 05:14:00|107955.3|107905.3|107957.2|107907.2|107959.7|107909.7|107954.8|107904.8|22
1723526050000|2024-08-13 05:14:10|107956.9|107906.9|107953|107903|107959.4|107909.4|107953|107903|19
1723526060000|2024-08-13 05:14:20|107952.8|107902.8|107950.9|107900.9|107952.8|107902.8|107950.1|107900.1|15
1723526070000|2024-08-13 05:14:30|107956.1|107906.1|107958.2|107908.2|107961.1|107911.1|107951.9|107901.9|31
1723526080000|2024-08-13 05:14:40|107958.4|107908.4|107951.6|107901.6|107959|107909|107951.6|107901.6|17
1723526090000|2024-08-13 05:14:50|107951.3|107901.3|107957.2|107907.2|107964.4|107914.4|107950.9|107900.9|19
1723526100000|2024-08-13 05:15:00|107956.9|107906.9|107957|107907|107963.8|107913.8|107956.8|107906.8|18
1723526110000|2024-08-13 05:15:10|107957.1|107907.1|107949.4|107899.4|107957.1|107907.1|107949.4|107899.4|23
1723526120000|2024-08-13 05:15:20|107949.6|107899.6|107949.7|107899.7|107949.8|107899.8|107948.6|107898.6|11
1723526130000|2024-08-13 05:15:30|107949.8|107899.8|107951|107901|107952|107902|107949.1|107899.1|31
1723526140000|2024-08-13 05:15:40|107951.1|107901.1|107951.2|107901.2|107951.3|107901.3|107951|107901|4
1723526150000|2024-08-13 05:15:50|107951.4|107901.4|107951.8|107901.8|107951.8|107901.8|107951.4|107901.4|3
1723526160000|2024-08-13 05:16:00|107951.1|107901.1|107950.3|107900.3|107952.4|107902.4|107949.1|107899.1|15
1723526170000|2024-08-13 05:16:10|107950.2|107900.2|107950.6|107900.6|107950.6|107900.6|107949.5|107899.5|7
1723526180000|2024-08-13 05:16:20|107950.9|107900.9|107953.1|107903.1|107953.1|107903.1|107949.1|107899.1|10
1723526190000|2024-08-13 05:16:30|107953.3|107903.3|107954.6|107904.6|107954.6|107904.6|107953.3|107903.3|5
1723526200000|2024-08-13 05:16:40|107954.7|107904.7|107954.7|107904.7|107954.7|107904.7|107954.7|107904.7|1
1723526210000|2024-08-13 05:16:50|107953|107903|107952.9|107902.9|107953|107903|107952.9|107902.9|4
1723526220000|2024-08-13 05:17:00|107952.8|107902.8|107952.4|107902.4|107952.9|107902.9|107951.5|107901.5|8
1723526230000|2024-08-13 05:17:10|107952.3|107902.3|107952.4|107902.4|107952.4|107902.4|107952.3|107902.3|2
1723526240000|2024-08-13 05:17:20|107952.1|107902.1|107950.8|107900.8|107952.1|107902.1|107950.8|107900.8|5
1723526250000|2024-08-13 05:17:30|107950.6|107900.6|107948.6|107898.6|107950.7|107900.7|107948.6|107898.6|9
1723526260000|2024-08-13 05:17:40|107948.5|107898.5|107948.5|107898.5|107948.5|107898.5|107948.4|107898.4|3
1723526270000|2024-08-13 05:17:50|107949|107899|107949.1|107899.1|107949.2|107899.2|107949|107899|4
1723526280000|2024-08-13 05:18:00|107945.9|107895.9|107943.3|107893.3|107945.9|107895.9|107943.3|107893.3|6
1723526290000|2024-08-13 05:18:10|107943.4|107893.4|107947.4|107897.4|107947.4|107897.4|107942.6|107892.6|12
1723526300000|2024-08-13 05:18:20|107947.1|107897.1|107947.8|107897.8|107948.1|107898.1|107946.7|107896.7|8
1723526310000|2024-08-13 05:18:30|107947.7|107897.7|107947.9|107897.9|107947.9|107897.9|107947.7|107897.7|3
1723526320000|2024-08-13 05:18:40|107948|107898|107948.2|107898.2|107948.6|107898.6|107945.6|107895.6|9
1723526330000|2024-08-13 05:18:50|107948|107898|107948.5|107898.5|107948.8|107898.8|107948|107898|6
1723526340000|2024-08-13 05:19:00|107948.4|107898.4|107949.6|107899.6|107950|107900|107948.4|107898.4|11
1723526350000|2024-08-13 05:19:10|107950|107900|107949.8|107899.8|107950|107900|107949.4|107899.4|8
1723526360000|2024-08-13 05:19:20|107950.2|107900.2|107949.1|107899.1|107950.2|107900.2|107949|107899|4
1723526370000|2024-08-13 05:19:30|107947|107897|107947.1|107897.1|107947.1|107897.1|107947|107897|2
1723526380000|2024-08-13 05:19:40|107948.8|107898.8|107948.5|107898.5|107948.8|107898.8|107948.5|107898.5|3
1723526390000|2024-08-13 05:19:50|107947.8|107897.8|107952.1|107902.1|107952.1|107902.1|107947.7|107897.7|7
1723526400000|2024-08-13 05:20:00|107951.9|107901.9|107947.7|107897.7|107951.9|107901.9|107947.3|107897.3|10
1723526410000|2024-08-13 05:20:10|107947.5|107897.5|107948.3|107898.3|107948.3|107898.3|107947.5|107897.5|2
1723526430000|2024-08-13 05:20:30|107946.8|107896.8|107946.8|107896.8|107946.8|107896.8|107946.8|107896.8|1
1723526440000|2024-08-13 05:20:40|107946.7|107896.7|107945.8|107895.8|107946.8|107896.8|107945.4|107895.4|4
1723526450000|2024-08-13 05:20:50|107946.4|107896.4|107946.4|107896.4|107946.7|107896.7|107946.4|107896.4|4
1723526460000|2024-08-13 05:21:00|107947.1|107897.1|107951.2|107901.2|107951.2|107901.2|107947.1|107897.1|3
1723526470000|2024-08-13 05:21:10|107951.5|107901.5|107952.1|107902.1|107952.2|107902.2|107951.5|107901.5|4
1723526480000|2024-08-13 05:21:20|107952.2|107902.2|107952.2|107902.2|107952.2|107902.2|107952.2|107902.2|1
1723526490000|2024-08-13 05:21:30|107950.7|107900.7|107950.3|107900.3|107950.7|107900.7|107950.3|107900.3|2
1723526500000|2024-08-13 05:21:40|107949.3|107899.3|107949.3|107899.3|107949.3|107899.3|107949.3|107899.3|1
1723526510000|2024-08-13 05:21:50|107950.1|107900.1|107949.6|107899.6|107950.1|107900.1|107949.6|107899.6|3
1723526520000|2024-08-13 05:22:00|107950.8|107900.8|107951.5|107901.5|107951.5|107901.5|107950.8|107900.8|3
1723526540000|2024-08-13 05:22:20|107951.4|107901.4|107951.7|107901.7|107951.7|107901.7|107950.6|107900.6|4
1723526550000|2024-08-13 05:22:30|107951.8|107901.8|107950.7|107900.7|107953.2|107903.2|107950.7|107900.7|10
1723526560000|2024-08-13 05:22:40|107953.9|107903.9|107963.3|107913.3|107965.3|107915.3|107953.4|107903.4|27
1723526570000|2024-08-13 05:22:50|107962.3|107912.3|107960.4|107910.4|107962.3|107912.3|107960.4|107910.4|12
1723526580000|2024-08-13 05:23:00|107960.2|107910.2|107960.5|107910.5|107960.5|107910.5|107960.2|107910.2|3
1723526590000|2024-08-13 05:23:10|107961.1|107911.1|107964.6|107914.6|107964.7|107914.7|107961.1|107911.1|9
1723526600000|2024-08-13 05:23:20|107964.9|107914.9|107966|107916|107966|107916|107964.9|107914.9|4
1723526610000|2024-08-13 05:23:30|107965.5|107915.5|107963.9|107913.9|107965.5|107915.5|107963.9|107913.9|3
1723526620000|2024-08-13 05:23:40|107962.1|107912.1|107961.4|107911.4|107962.2|107912.2|107961.1|107911.1|8
1723526630000|2024-08-13 05:23:50|107961.6|107911.6|107966.1|107916.1|107966.1|107916.1|107961.6|107911.6|14
1723526640000|2024-08-13 05:24:00|107966.7|107916.7|107973.3|107923.3|107973.7|107923.7|107966.7|107916.7|10
1723526650000|2024-08-13 05:24:10|107973.1|107923.1|107971.4|107921.4|107973.1|107923.1|107971.4|107921.4|12
1723526660000|2024-08-13 05:24:20|107971.7|107921.7|107972.5|107922.5|107972.5|107922.5|107971.2|107921.2|6
1723526670000|2024-08-13 05:24:30|107972.6|107922.6|107971.5|107921.5|107972.6|107922.6|107971.5|107921.5|5
1723526680000|2024-08-13 05:24:40|107971.7|107921.7|107968.4|107918.4|107971.7|107921.7|107968.4|107918.4|7
1723526690000|2024-08-13 05:24:50|107969|107919|107966.2|107916.2|107969|107919|107965.8|107915.8|9
1723526700000|2024-08-13 05:25:00|107966.4|107916.4|107968.1|107918.1|107968.4|107918.4|107966.3|107916.3|10
1723526710000|2024-08-13 05:25:10|107967|107917|107966.7|107916.7|107967|107917|107966.7|107916.7|3
1723526720000|2024-08-13 05:25:20|107966.5|107916.5|107971.8|107921.8|107971.8|107921.8|107966.5|107916.5|14
1723526730000|2024-08-13 05:25:30|107972.1|107922.1|107972.2|107922.2|107972.7|107922.7|107972.1|107922.1|5
1723526740000|2024-08-13 05:25:40|107971.8|107921.8|107969.6|107919.6|107971.8|107921.8|107969.6|107919.6|6
1723526750000|2024-08-13 05:25:50|107970.3|107920.3|107968.7|107918.7|107970.3|107920.3|107967.3|107917.3|6
1723526760000|2024-08-13 05:26:00|107968.6|107918.6|107967|107917|107968.6|107918.6|107967|107917|5
1723526770000|2024-08-13 05:26:10|107967.1|107917.1|107966.3|107916.3|107967.1|107917.1|107966.3|107916.3|3
1723526780000|2024-08-13 05:26:20|107966.2|107916.2|107964.8|107914.8|107966.2|107916.2|107964.8|107914.8|2
1723526790000|2024-08-13 05:26:30|107964.7|107914.7|107964.6|107914.6|107964.7|107914.7|107964.6|107914.6|2
1723526800000|2024-08-13 05:26:40|107964.5|107914.5|107966.6|107916.6|107966.6|107916.6|107964.5|107914.5|7
1723526810000|2024-08-13 05:26:50|107966.8|107916.8|107966.8|107916.8|107966.8|107916.8|107966.8|107916.8|1
1723526820000|2024-08-13 05:27:00|107967.9|107917.9|107969|107919|107969|107919|107967.9|107917.9|7
1723526830000|2024-08-13 05:27:10|107969.1|107919.1|107971.2|107921.2|107971.2|107921.2|107969.1|107919.1|8
1723526840000|2024-08-13 05:27:20|107971.4|107921.4|107973.2|107923.2|107973.2|107923.2|107971.2|107921.2|7
1723526850000|2024-08-13 05:27:30|107973.7|107923.7|107973.6|107923.6|107973.9|107923.9|107973.5|107923.5|6
1723526860000|2024-08-13 05:27:40|107973.7|107923.7|107973.5|107923.5|107973.9|107923.9|107973.5|107923.5|5
1723526870000|2024-08-13 05:27:50|107974.3|107924.3|107974.8|107924.8|107976.8|107926.8|107974.3|107924.3|16
1723526880000|2024-08-13 05:28:00|107974.7|107924.7|107974.3|107924.3|107975.1|107925.1|107974.3|107924.3|8
1723526890000|2024-08-13 05:28:10|107974.4|107924.4|107974.4|107924.4|107974.4|107924.4|107974.4|107924.4|1
1723526900000|2024-08-13 05:28:20|107974.3|107924.3|107974.1|107924.1|107974.3|107924.3|107974.1|107924.1|2
1723526910000|2024-08-13 05:28:30|107973.9|107923.9|107972.7|107922.7|107974.1|107924.1|107969.7|107919.7|20
1723526920000|2024-08-13 05:28:40|107972|107922|107969.3|107919.3|107972|107922|107969.3|107919.3|10
1723526930000|2024-08-13 05:28:50|107969.2|107919.2|107969.1|107919.1|107969.2|107919.2|107969|107919|3
1723526940000|2024-08-13 05:29:00|107969.7|107919.7|107969.3|107919.3|107970|107920|107969.3|107919.3|9
1723526950000|2024-08-13 05:29:10|107969.8|107919.8|107969.1|107919.1|107969.8|107919.8|107968.1|107918.1|6
1723526960000|2024-08-13 05:29:20|107968.8|107918.8|107968|107918|107969.4|107919.4|107968|107918|6
1723526970000|2024-08-13 05:29:30|107967.3|107917.3|107965|107915|107968.3|107918.3|107965|107915|7
1723526980000|2024-08-13 05:29:40|107964.8|107914.8|107966.7|107916.7|107967.3|107917.3|107964.8|107914.8|8
1723526990000|2024-08-13 05:29:50|107967.1|107917.1|107967.9|107917.9|107967.9|107917.9|107966.5|107916.5|9
1723527000000|2024-08-13 05:30:00|107969|107919|107970.2|107920.2|107970.9|107920.9|107969|107919|11
1723527010000|2024-08-13 05:30:10|107970|107920|107975.6|107925.6|107977.9|107927.9|107970|107920|11
1723527020000|2024-08-13 05:30:20|107975.8|107925.8|107975.6|107925.6|107975.8|107925.8|107975.2|107925.2|10
1723527030000|2024-08-13 05:30:30|107974.8|107924.8|107970.9|107920.9|107974.8|107924.8|107970.6|107920.6|9
1723527040000|2024-08-13 05:30:40|107970.6|107920.6|107969.5|107919.5|107970.7|107920.7|107969.4|107919.4|11
1723527050000|2024-08-13 05:30:50|107969.6|107919.6|107969.8|107919.8|107969.9|107919.9|107969.6|107919.6|5
1723527060000|2024-08-13 05:31:00|107969.7|107919.7|107969.4|107919.4|107969.7|107919.7|107967.5|107917.5|15
1723527070000|2024-08-13 05:31:10|107968.9|107918.9|107966.2|107916.2|107969.4|107919.4|107966.2|107916.2|23
1723527080000|2024-08-13 05:31:20|107966|107916|107972.7|107922.7|107973.2|107923.2|107965.5|107915.5|24
1723527090000|2024-08-13 05:31:30|107972|107922|107972.5|107922.5|107973.8|107923.8|107972|107922|14
1723527100000|2024-08-13 05:31:40|107972.3|107922.3|107974.1|107924.1|107975|107925|107972.1|107922.1|17
1723527110000|2024-08-13 05:31:50|107974.4|107924.4|107973.3|107923.3|107974.7|107924.7|107972.9|107922.9|11
1723527120000|2024-08-13 05:32:00|107973.4|107923.4|107969.4|107919.4|107974.1|107924.1|107969.4|107919.4|9
1723527130000|2024-08-13 05:32:10|107970|107920|107969.8|107919.8|107970|107920|107966.6|107916.6|17
1723527140000|2024-08-13 05:32:20|107971.3|107921.3|107974.4|107924.4|107974.4|107924.4|107970.4|107920.4|12
1723527150000|2024-08-13 05:32:30|107974.1|107924.1|107970.6|107920.6|107974.4|107924.4|107970.6|107920.6|9
1723527160000|2024-08-13 05:32:40|107970|107920|107970.4|107920.4|107970.4|107920.4|107970|107920|5
1723527170000|2024-08-13 05:32:50|107970.5|107920.5|107970.4|107920.4|107970.5|107920.5|107970.4|107920.4|2
1723527180000|2024-08-13 05:33:00|107974.1|107924.1|107971.2|107921.2|107974.1|107924.1|107968.9|107918.9|19
1723527190000|2024-08-13 05:33:10|107970.7|107920.7|107971.1|107921.1|107976.9|107926.9|107970.5|107920.5|16
1723527200000|2024-08-13 05:33:20|107971.3|107921.3|107969.9|107919.9|107971.8|107921.8|107969.9|107919.9|11
1723527210000|2024-08-13 05:33:30|107969.7|107919.7|107971.2|107921.2|107971.2|107921.2|107969.7|107919.7|6
1723527220000|2024-08-13 05:33:40|107970.8|107920.8|107973.7|107923.7|107973.7|107923.7|107967.9|107917.9|14
1723527230000|2024-08-13 05:33:50|107973.8|107923.8|107975.9|107925.9|107976.7|107926.7|107973.8|107923.8|12
1723527240000|2024-08-13 05:34:00|107974.6|107924.6|107974.5|107924.5|107975.7|107925.7|107974.3|107924.3|5
1723527250000|2024-08-13 05:34:10|107974.2|107924.2|107971.7|107921.7|107974.2|107924.2|107971.6|107921.6|12
1723527260000|2024-08-13 05:34:20|107971.5|107921.5|107972.1|107922.1|107972.4|107922.4|107971.2|107921.2|6
1723527270000|2024-08-13 05:34:30|107972.4|107922.4|107973.4|107923.4|107974|107924|107972.4|107922.4|12
1723527280000|2024-08-13 05:34:40|107973.9|107923.9|107974.9|107924.9|107974.9|107924.9|107973.9|107923.9|3
1723527290000|2024-08-13 05:34:50|107974.7|107924.7|107969.9|107919.9|107974.7|107924.7|107969.9|107919.9|14
1723527300000|2024-08-13 05:35:00|107969.4|107919.4|107969.4|107919.4|107969.7|107919.7|107969.4|107919.4|5
1723527310000|2024-08-13 05:35:10|107969.5|107919.5|107972.6|107922.6|107972.6|107922.6|107969.5|107919.5|10
1723527320000|2024-08-13 05:35:20|107973.2|107923.2|107973.1|107923.1|107974|107924|107973.1|107923.1|7
1723527330000|2024-08-13 05:35:30|107973.7|107923.7|107973.6|107923.6|107973.7|107923.7|107973.6|107923.6|2
1723527340000|2024-08-13 05:35:40|107973.5|107923.5|107973.5|107923.5|107973.5|107923.5|107973.5|107923.5|1
1723527350000|2024-08-13 05:35:50|107973.3|107923.3|107971.3|107921.3|107973.3|107923.3|107971.3|107921.3|6
1723527360000|2024-08-13 05:36:00|107971.5|107921.5|107970.6|107920.6|107971.5|107921.5|107970.6|107920.6|5
1723527370000|2024-08-13 05:36:10|107970.5|107920.5|107969.9|107919.9|107970.5|107920.5|107969.7|107919.7|4
1723527380000|2024-08-13 05:36:20|107969.8|107919.8|107969.3|107919.3|107970.1|107920.1|107969.3|107919.3|5
1723527390000|2024-08-13 05:36:30|107969|107919|107972.2|107922.2|107972.2|107922.2|107966.5|107916.5|9
1723527400000|2024-08-13 05:36:40|107973|107923|107969.8|107919.8|107973.1|107923.1|107969.4|107919.4|13
1723527410000|2024-08-13 05:36:50|107970|107920|107970.7|107920.7|107970.7|107920.7|107970|107920|5
1723527420000|2024-08-13 05:37:00|107970.1|107920.1|107972.5|107922.5|107972.7|107922.7|107970.1|107920.1|14
1723527430000|2024-08-13 05:37:10|107972.6|107922.6|107976.7|107926.7|107976.7|107926.7|107972.6|107922.6|11
1723527440000|2024-08-13 05:37:20|107977.7|107927.7|107978.9|107928.9|107979.4|107929.4|107977.4|107927.4|11
1723527450000|2024-08-13 05:37:30|107978.7|107928.7|107979.5|107929.5|107979.5|107929.5|107977.9|107927.9|7
1723527460000|2024-08-13 05:37:40|107980.5|107930.5|107981.6|107931.6|107981.9|107931.9|107980.1|107930.1|17
1723527470000|2024-08-13 05:37:50|107981.7|107931.7|107983|107933|107986|107936|107981.7|107931.7|15
1723527480000|2024-08-13 05:38:00|107982.9|107932.9|107980.8|107930.8|107982.9|107932.9|107980.4|107930.4|9
1723527490000|2024-08-13 05:38:10|107980.4|107930.4|107983.3|107933.3|107984.3|107934.3|107980.3|107930.3|19
1723527500000|2024-08-13 05:38:20|107982.9|107932.9|107984.5|107934.5|107985.1|107935.1|107982.9|107932.9|14
1723527510000|2024-08-13 05:38:30|107984.9|107934.9|107984.9|107934.9|107985.1|107935.1|107984.1|107934.1|6
1723527520000|2024-08-13 05:38:40|107985.3|107935.3|107985.8|107935.8|107985.8|107935.8|107984.3|107934.3|5
1723527530000|2024-08-13 05:38:50|107985.7|107935.7|107987|107937|107987.1|107937.1|107985.7|107935.7|6
1723527540000|2024-08-13 05:39:00|107987.1|107937.1|107983.8|107933.8|107987.2|107937.2|107983.8|107933.8|16
1723527550000|2024-08-13 05:39:10|107984|107934|107982.4|107932.4|107985.4|107935.4|107982.4|107932.4|14
1723527560000|2024-08-13 05:39:20|107982.5|107932.5|107982.3|107932.3|107982.7|107932.7|107982.1|107932.1|6
1723527570000|2024-08-13 05:39:30|107982.2|107932.2|107981.7|107931.7|107982.2|107932.2|107981.6|107931.6|4
1723527580000|2024-08-13 05:39:40|107981.6|107931.6|107979.2|107929.2|107981.6|107931.6|107979.2|107929.2|6
1723527590000|2024-08-13 05:39:50|107979.1|107929.1|107980|107930|107980.3|107930.3|107979.1|107929.1|8
1723527600000|2024-08-13 05:40:00|107980.1|107930.1|107980.7|107930.7|107980.7|107930.7|107980|107930|6
1723527610000|2024-08-13 05:40:10|107980.3|107930.3|107978.7|107928.7|107980.3|107930.3|107978.7|107928.7|11
1723527620000|2024-08-13 05:40:20|107978.1|107928.1|107978.4|107928.4|107978.7|107928.7|107978.1|107928.1|4
1723527630000|2024-08-13 05:40:30|107977.9|107927.9|107981.6|107931.6|107983|107933|107977.9|107927.9|9
1723527640000|2024-08-13 05:40:40|107981.5|107931.5|107980.5|107930.5|107981.5|107931.5|107980.5|107930.5|3
1723527660000|2024-08-13 05:41:00|107980.6|107930.6|107980.2|107930.2|107980.6|107930.6|107980.2|107930.2|4
1723527670000|2024-08-13 05:41:10|107980.5|107930.5|107979|107929|107980.5|107930.5|107979|107929|4
1723527680000|2024-08-13 05:41:20|107977.7|107927.7|107979|107929|107979.1|107929.1|107977.7|107927.7|4
1723527690000|2024-08-13 05:41:30|107979.6|107929.6|107979.8|107929.8|107980.3|107930.3|107978.5|107928.5|7
1723527700000|2024-08-13 05:41:40|107979.7|107929.7|107981|107931|107982|107932|107979.7|107929.7|5
1723527710000|2024-08-13 05:41:50|107981.9|107931.9|107982|107932|107982|107932|107981.9|107931.9|2
1723527720000|2024-08-13 05:42:00|107981.5|107931.5|107981.3|107931.3|107981.5|107931.5|107980|107930|5
1723527730000|2024-08-13 05:42:10|107974.5|107924.5|107951.2|107901.2|107974.5|107924.5|107950.5|107900.5|21
1723527740000|2024-08-13 05:42:20|107951.3|107901.3|107951.4|107901.4|107951.4|107901.4|107951.3|107901.3|2
1723527750000|2024-08-13 05:42:30|107951.5|107901.5|107951.5|107901.5|107951.5|107901.5|107951.5|107901.5|1
1723527760000|2024-08-13 05:42:40|107951.4|107901.4|107953.8|107903.8|107953.8|107903.8|107951.3|107901.3|8
1723527780000|2024-08-13 05:43:00|107953.9|107903.9|107953.1|107903.1|107953.9|107903.9|107953.1|107903.1|6
1723527790000|2024-08-13 05:43:10|107953|107903|107953.1|107903.1|107953.1|107903.1|107953|107903|2
1723527800000|2024-08-13 05:43:20|107952.7|107902.7|107952.1|107902.1|107952.7|107902.7|107951.1|107901.1|7
1723527810000|2024-08-13 05:43:30|107951.6|107901.6|107951.6|107901.6|107951.6|107901.6|107951.6|107901.6|1
1723527820000|2024-08-13 05:43:40|107952|107902|107951.1|107901.1|107952|107902|107951.1|107901.1|5
1723527830000|2024-08-13 05:43:50|107951.2|107901.2|107948.3|107898.3|107951.2|107901.2|107948.1|107898.1|9
1723527840000|2024-08-13 05:44:00|107948.2|107898.2|107951.1|107901.1|107951.1|107901.1|107948.2|107898.2|10
1723527850000|2024-08-13 05:44:10|107951.2|107901.2|107952.6|107902.6|107953.8|107903.8|107951.2|107901.2|11
1723527860000|2024-08-13 05:44:20|107952.5|107902.5|107952.5|107902.5|107952.5|107902.5|107952.5|107902.5|1
1723527870000|2024-08-13 05:44:30|107952.4|107902.4|107950.2|107900.2|107952.4|107902.4|107949.6|107899.6|7
1723527880000|2024-08-13 05:44:40|107950.1|107900.1|107951.3|107901.3|107952.1|107902.1|107950.1|107900.1|8
1723527890000|2024-08-13 05:44:50|107951.5|107901.5|107951.6|107901.6|107951.6|107901.6|107951.5|107901.5|4
1723527900000|2024-08-13 05:45:00|107949.6|107899.6|107954.5|107904.5|107954.6|107904.6|107949.6|107899.6|18
1723527910000|2024-08-13 05:45:10|107954.2|107904.2|107950.4|107900.4|107954.2|107904.2|107949.9|107899.9|12
1723527920000|2024-08-13 05:45:20|107950.7|107900.7|107950.2|107900.2|107951|107901|107950.2|107900.2|5
1723527930000|2024-08-13 05:45:30|107950.1|107900.1|107950.6|107900.6|107950.6|107900.6|107950.1|107900.1|2
1723527940000|2024-08-13 05:45:40|107950.7|107900.7|107953.1|107903.1|107953.1|107903.1|107950.5|107900.5|8
1723527950000|2024-08-13 05:45:50|107953|107903|107949.6|107899.6|107954.2|107904.2|107949.6|107899.6|14
1723527960000|2024-08-13 05:46:00|107949.3|107899.3|107949.3|107899.3|107949.3|107899.3|107949.3|107899.3|1
1723527970000|2024-08-13 05:46:10|107949.4|107899.4|107950.1|107900.1|107950.1|107900.1|107949.4|107899.4|6
1723527980000|2024-08-13 05:46:20|107950.3|107900.3|107949|107899|107950.3|107900.3|107946.7|107896.7|13
1723527990000|2024-08-13 05:46:30|107948.5|107898.5|107948.1|107898.1|107948.5|107898.5|107944.5|107894.5|9
1723528000000|2024-08-13 05:46:40|107948.7|107898.7|107950.1|107900.1|107950.1|107900.1|107948.7|107898.7|5
1723528010000|2024-08-13 05:46:50|107950.5|107900.5|107948.1|107898.1|107950.5|107900.5|107948.1|107898.1|8
1723528030000|2024-08-13 05:47:10|107947.7|107897.7|107949.6|107899.6|107949.9|107899.9|107947.7|107897.7|5
1723528040000|2024-08-13 05:47:20|107950.3|107900.3|107949.2|107899.2|107950.3|107900.3|107948.1|107898.1|6
1723528050000|2024-08-13 05:47:30|107948.6|107898.6|107949|107899|107949.8|107899.8|107948.6|107898.6|9
1723528060000|2024-08-13 05:47:40|107948.9|107898.9|107949.6|107899.6|107949.6|107899.6|107948.9|107898.9|6
1723528070000|2024-08-13 05:47:50|107949.7|107899.7|107950.2|107900.2|107950.2|107900.2|107949.7|107899.7|3
1723528080000|2024-08-13 05:48:00|107950.7|107900.7|107948.8|107898.8|107951|107901|107947.2|107897.2|14
1723528090000|2024-08-13 05:48:10|107949.3|107899.3|107947|107897|107949.3|107899.3|107946.2|107896.2|6
1723528100000|2024-08-13 05:48:20|107946.6|107896.6|107941.4|107891.4|107947.7|107897.7|107941.4|107891.4|17
1723528110000|2024-08-13 05:48:30|107944.3|107894.3|107948.6|107898.6|107948.7|107898.7|107944.3|107894.3|14
1723528120000|2024-08-13 05:48:40|107948.5|107898.5|107948.5|107898.5|107948.5|107898.5|107948.5|107898.5|1
1723528130000|2024-08-13 05:48:50|107948.4|107898.4|107948.1|107898.1|107948.4|107898.4|107948.1|107898.1|4
1723528140000|2024-08-13 05:49:00|107947.6|107897.6|107946.4|107896.4|107948.2|107898.2|107946.4|107896.4|7
1723528150000|2024-08-13 05:49:10|107946.9|107896.9|107945.8|107895.8|107946.9|107896.9|107945.8|107895.8|5
1723528160000|2024-08-13 05:49:20|107946|107896|107945.9|107895.9|107946.5|107896.5|107945.9|107895.9|4
1723528170000|2024-08-13 05:49:30|107942.7|107892.7|107937.3|107887.3|107942.7|107892.7|107932.7|107882.7|16
1723528180000|2024-08-13 05:49:40|107936.8|107886.8|107933.4|107883.4|107938|107888|107933.4|107883.4|16
1723528190000|2024-08-13 05:49:50|107933.5|107883.5|107941.1|107891.1|107941.1|107891.1|107930.6|107880.6|26
1723528200000|2024-08-13 05:50:00|107941.2|107891.2|107941.8|107891.8|107941.8|107891.8|107941.2|107891.2|3
1723528210000|2024-08-13 05:50:10|107942.8|107892.8|107943.9|107893.9|107947|107897|107942.6|107892.6|12
1723528220000|2024-08-13 05:50:20|107944.6|107894.6|107941.8|107891.8|107944.6|107894.6|107941.8|107891.8|10
1723528230000|2024-08-13 05:50:30|107941.6|107891.6|107941.5|107891.5|107941.6|107891.6|107941.5|107891.5|2
1723528240000|2024-08-13 05:50:40|107941.4|107891.4|107941.4|107891.4|107941.5|107891.5|107941.4|107891.4|3
1723528250000|2024-08-13 05:50:50|107941.5|107891.5|107943|107893|107943|107893|107941.2|107891.2|4
1723528260000|2024-08-13 05:51:00|107942.4|107892.4|107942.4|107892.4|107942.4|107892.4|107942.4|107892.4|1
1723528280000|2024-08-13 05:51:20|107941.8|107891.8|107944.6|107894.6|107946|107896|107940.9|107890.9|8
1723528290000|2024-08-13 05:51:30|107944.2|107894.2|107942.3|107892.3|107944.2|107894.2|107942.1|107892.1|5
1723528300000|2024-08-13 05:51:40|107942.4|107892.4|107942.5|107892.5|107942.5|107892.5|107942.4|107892.4|2
1723528310000|2024-08-13 05:51:50|107942.4|107892.4|107942|107892|107942.4|107892.4|107942|107892|2
1723528320000|2024-08-13 05:52:00|107942.4|107892.4|107942.2|107892.2|107942.4|107892.4|107942.1|107892.1|3
1723528330000|2024-08-13 05:52:10|107942|107892|107944.6|107894.6|107944.6|107894.6|107942|107892|7
1723528340000|2024-08-13 05:52:20|107944.7|107894.7|107946.9|107896.9|107947.3|107897.3|107944.7|107894.7|11
1723528350000|2024-08-13 05:52:30|107946.7|107896.7|107946.6|107896.6|107946.7|107896.7|107946.6|107896.6|2
1723528360000|2024-08-13 05:52:40|107946.8|107896.8|107946|107896|107946.8|107896.8|107944.5|107894.5|8
1723528370000|2024-08-13 05:52:50|107946.6|107896.6|107945.8|107895.8|107946.6|107896.6|107945.7|107895.7|5
1723528380000|2024-08-13 05:53:00|107945.7|107895.7|107945.3|107895.3|107945.7|107895.7|107945.3|107895.3|4
1723528390000|2024-08-13 05:53:10|107945.9|107895.9|107945.8|107895.8|107948.5|107898.5|107945.8|107895.8|13
1723528400000|2024-08-13 05:53:20|107945.6|107895.6|107942|107892|107945.6|107895.6|107942|107892|10
1723528410000|2024-08-13 05:53:30|107941.9|107891.9|107942.1|107892.1|107942.3|107892.3|107941.8|107891.8|5
1723528420000|2024-08-13 05:53:40|107941.5|107891.5|107941.6|107891.6|107941.7|107891.7|107940.5|107890.5|9
1723528430000|2024-08-13 05:53:50|107941.1|107891.1|107940.9|107890.9|107941.1|107891.1|107940.9|107890.9|3
1723528440000|2024-08-13 05:54:00|107941|107891|107942.2|107892.2|107942.2|107892.2|107941|107891|4
1723528450000|2024-08-13 05:54:10|107941.9|107891.9|107941|107891|107945.2|107895.2|107939.6|107889.6|13
1723528460000|2024-08-13 05:54:20|107940.9|107890.9|107940.6|107890.6|107941|107891|107939.9|107889.9|12
1723528470000|2024-08-13 05:54:30|107940.5|107890.5|107943.4|107893.4|107943.4|107893.4|107940.5|107890.5|6
1723528480000|2024-08-13 05:54:40|107943.3|107893.3|107942.3|107892.3|107943.3|107893.3|107942.3|107892.3|3
1723528490000|2024-08-13 05:54:50|107942.7|107892.7|107944.2|107894.2|107945.8|107895.8|107941.5|107891.5|17
1723528500000|2024-08-13 05:55:00|107944.3|107894.3|107944.5|107894.5|107946.7|107896.7|107942.5|107892.5|20
1723528510000|2024-08-13 05:55:10|107944.7|107894.7|107945.3|107895.3|107945.4|107895.4|107943.4|107893.4|11
1723528520000|2024-08-13 05:55:20|107945.2|107895.2|107944.1|107894.1|107945.2|107895.2|107944.1|107894.1|5
1723528530000|2024-08-13 05:55:30|107944.6|107894.6|107946.8|107896.8|107951|107901|107944.5|107894.5|23
1723528540000|2024-08-13 05:55:40|107946.7|107896.7|107948.5|107898.5|107953|107903|107946.7|107896.7|15
1723528550000|2024-08-13 05:55:50|107948|107898|107948|107898|107948.2|107898.2|107944.5|107894.5|12
1723528560000|2024-08-13 05:56:00|107947.7|107897.7|107947.6|107897.6|107948.1|107898.1|107947.2|107897.2|7
1723528570000|2024-08-13 05:56:10|107947.1|107897.1|107948.7|107898.7|107949.6|107899.6|107946.6|107896.6|10
1723528580000|2024-08-13 05:56:20|107948.8|107898.8|107946.7|107896.7|107949.3|107899.3|107943.9|107893.9|12
1723528590000|2024-08-13 05:56:30|107946.6|107896.6|107945.4|107895.4|107947.1|107897.1|107943|107893|22
1723528600000|2024-08-13 05:56:40|107945.9|107895.9|107946.7|107896.7|107947.2|107897.2|107945.9|107895.9|5
1723528610000|2024-08-13 05:56:50|107946.5|107896.5|107952.1|107902.1|107952.7|107902.7|107945.9|107895.9|19
1723528620000|2024-08-13 05:57:00|107950.8|107900.8|107950.8|107900.8|107950.8|107900.8|107950.8|107900.8|1
1723528630000|2024-08-13 05:57:10|107950.7|107900.7|107950.7|107900.7|107950.7|107900.7|107950.7|107900.7|1
1723528640000|2024-08-13 05:57:20|107950.6|107900.6|107950.7|107900.7|107951.2|107901.2|107949.2|107899.2|11
1723528650000|2024-08-13 05:57:30|107950.8|107900.8|107950.6|107900.6|107950.8|107900.8|107950.6|107900.6|5
1723528660000|2024-08-13 05:57:40|107950.5|107900.5|107950.5|107900.5|107950.5|107900.5|107950.5|107900.5|1
1723528670000|2024-08-13 05:57:50|107951.5|107901.5|107951.6|107901.6|107951.8|107901.8|107951.5|107901.5|5
1723528680000|2024-08-13 05:58:00|107952|107902|107950.9|107900.9|107952|107902|107950.3|107900.3|11
1723528690000|2024-08-13 05:58:10|107951.1|107901.1|107950.7|107900.7|107951.1|107901.1|107949.6|107899.6|10
1723528700000|2024-08-13 05:58:20|107951.2|107901.2|107955.6|107905.6|107955.6|107905.6|107951.2|107901.2|18
1723528710000|2024-08-13 05:58:30|107955.2|107905.2|107958.8|107908.8|107959.4|107909.4|107955.2|107905.2|21
1723528720000|2024-08-13 05:58:40|107958.5|107908.5|107957.5|107907.5|107958.8|107908.8|107955.9|107905.9|13
1723528730000|2024-08-13 05:58:50|107957.6|107907.6|107958.2|107908.2|107958.2|107908.2|107957.6|107907.6|2
1723528740000|2024-08-13 05:59:00|107957.6|107907.6|107951.8|107901.8|107958.8|107908.8|107951.7|107901.7|19
1723528750000|2024-08-13 05:59:10|107952.1|107902.1|107954.5|107904.5|107954.5|107904.5|107950.6|107900.6|12
1723528760000|2024-08-13 05:59:20|107953.4|107903.4|107952.2|107902.2|107955.9|107905.9|107949.7|107899.7|25
1723528770000|2024-08-13 05:59:30|107952|107902|107951.9|107901.9|107952.4|107902.4|107951.2|107901.2|10
1723528780000|2024-08-13 05:59:40|107950.7|107900.7|107952.4|107902.4|107955.5|107905.5|107945.7|107895.7|34
1723528790000|2024-08-13 05:59:50|107951.4|107901.4|107937.2|107887.2|107951.7|107901.7|107937.2|107887.2|16
1723528800000|2024-08-13 06:00:00|107937|107887|107935.4|107885.4|107937|107887|107901|107851|66
1723528810000|2024-08-13 06:00:10|107935|107885|107920.8|107870.8|107935.5|107885.5|107916.3|107866.3|59
1723528820000|2024-08-13 06:00:20|107918.4|107868.4|107928|107878|107928|107878|107916.9|107866.9|64
1723528830000|2024-08-13 06:00:30|107927.5|107877.5|107923.4|107873.4|107927.7|107877.7|107918|107868|64
1723528840000|2024-08-13 06:00:40|107919|107869|107918.4|107868.4|107921.6|107871.6|107912.2|107862.2|66
1723528850000|2024-08-13 06:00:50|107918.3|107868.3|107921.6|107871.6|107922|107872|107915.4|107865.4|41
1723528860000|2024-08-13 06:01:00|107922|107872|107935.6|107885.6|107937.1|107887.1|107913.3|107863.3|67
1723528870000|2024-08-13 06:01:10|107935.4|107885.4|107939|107889|107939|107889|107934.3|107884.3|40
1723528880000|2024-08-13 06:01:20|107939.3|107889.3|107932.4|107882.4|107939.3|107889.3|107932.4|107882.4|37
1723528890000|2024-08-13 06:01:30|107931.9|107881.9|107940.2|107890.2|107940.2|107890.2|107931.9|107881.9|32
1723528900000|2024-08-13 06:01:40|107941.3|107891.3|107937.3|107887.3|107941.3|107891.3|107934.4|107884.4|51
1723528910000|2024-08-13 06:01:50|107936.9|107886.9|107930.8|107880.8|107940.4|107890.4|107927.8|107877.8|59
1723528920000|2024-08-13 06:02:00|107931.1|107881.1|107932.2|107882.2|107937.2|107887.2|107928.4|107878.4|46
1723528930000|2024-08-13 06:02:10|107933|107883|107932.4|107882.4|107933.4|107883.4|107931.8|107881.8|19
1723528940000|2024-08-13 06:02:20|107933|107883|107938.6|107888.6|107939.2|107889.2|107933|107883|31
1723528950000|2024-08-13 06:02:30|107939.3|107889.3|107936.2|107886.2|107940.1|107890.1|107931|107881|50
1723528960000|2024-08-13 06:02:40|107936|107886|107937.6|107887.6|107938.4|107888.4|107930.5|107880.5|52
1723528970000|2024-08-13 06:02:50|107936.7|107886.7|107936.7|107886.7|107940.3|107890.3|107931.2|107881.2|61
1723528980000|2024-08-13 06:03:00|107935.8|107885.8|107930.8|107880.8|107935.8|107885.8|107923.8|107873.8|51
1723528990000|2024-08-13 06:03:10|107931.2|107881.2|107935.8|107885.8|107936.7|107886.7|107928.1|107878.1|45
1723529000000|2024-08-13 06:03:20|107936|107886|107931.6|107881.6|107936.8|107886.8|107931.2|107881.2|38
1723529010000|2024-08-13 06:03:30|107931.8|107881.8|107900.9|107850.9|107931.8|107881.8|107895.3|107845.3|37
1723529020000|2024-08-13 06:03:40|107904.7|107854.7|107911.4|107861.4|107911.5|107861.5|107904.7|107854.7|45
1723529030000|2024-08-13 06:03:50|107910.8|107860.8|107912.1|107862.1|107913.8|107863.8|107907.6|107857.6|42
1723529040000|2024-08-13 06:04:00|107912.4|107862.4|107944.5|107894.5|107948.5|107898.5|107912.4|107862.4|49
1723529050000|2024-08-13 06:04:10|107945.2|107895.2|107942.6|107892.6|107946.6|107896.6|107942.6|107892.6|33
1723529060000|2024-08-13 06:04:20|107942.7|107892.7|107933.7|107883.7|107945.1|107895.1|107933.7|107883.7|28
1723529070000|2024-08-13 06:04:30|107933.6|107883.6|107930.7|107880.7|107933.6|107883.6|107930.7|107880.7|17
1723529080000|2024-08-13 06:04:40|107930.9|107880.9|107931.8|107881.8|107932.1|107882.1|107930.5|107880.5|17
1723529090000|2024-08-13 06:04:50|107931.9|107881.9|107925.3|107875.3|107931.9|107881.9|107924.2|107874.2|26
1723529100000|2024-08-13 06:05:00|107925.6|107875.6|107933.4|107883.4|107937.3|107887.3|107925.6|107875.6|31
1723529110000|2024-08-13 06:05:10|107932.9|107882.9|107940.2|107890.2|107940.2|107890.2|107928.7|107878.7|32
1723529120000|2024-08-13 06:05:20|107939.8|107889.8|107934.5|107884.5|107941.4|107891.4|107934.5|107884.5|30
1723529130000|2024-08-13 06:05:30|107934.4|107884.4|107943.6|107893.6|107947.1|107897.1|107919.3|107869.3|46
1723529140000|2024-08-13 06:05:40|107943.7|107893.7|107948.5|107898.5|107949.9|107899.9|107943.7|107893.7|20
1723529150000|2024-08-13 06:05:50|107948.4|107898.4|107949.8|107899.8|107949.8|107899.8|107947.8|107897.8|12
1723529160000|2024-08-13 06:06:00|107949.3|107899.3|107968.5|107918.5|107969.9|107919.9|107949|107899|43
1723529170000|2024-08-13 06:06:10|107967.2|107917.2|107967.1|107917.1|107968.7|107918.7|107961.8|107911.8|39
1723529180000|2024-08-13 06:06:20|107966.7|107916.7|107967.9|107917.9|107967.9|107917.9|107966.5|107916.5|21
1723529190000|2024-08-13 06:06:30|107967.5|107917.5|107966.4|107916.4|107968.4|107918.4|107966.1|107916.1|33
1723529200000|2024-08-13 06:06:40|107966.5|107916.5|107967|107917|107967.2|107917.2|107965.7|107915.7|25
1723529210000|2024-08-13 06:06:50|107966.5|107916.5|107956.1|107906.1|107967.4|107917.4|107955.9|107905.9|35
1723529220000|2024-08-13 06:07:00|107956.5|107906.5|107961.4|107911.4|107961.7|107911.7|107955.8|107905.8|39
1723529230000|2024-08-13 06:07:10|107961.6|107911.6|107962.6|107912.6|107964.8|107914.8|107960.8|107910.8|30
1723529240000|2024-08-13 06:07:20|107962.7|107912.7|107959.6|107909.6|107965.7|107915.7|107959.6|107909.6|26
1723529250000|2024-08-13 06:07:30|107959.3|107909.3|107961.7|107911.7|107961.7|107911.7|107957.7|107907.7|18
1723529260000|2024-08-13 06:07:40|107961.5|107911.5|107959.7|107909.7|107961.5|107911.5|107959.2|107909.2|21
1723529270000|2024-08-13 06:07:50|107959.2|107909.2|107953.8|107903.8|107960.6|107910.6|107952.3|107902.3|33
1723529280000|2024-08-13 06:08:00|107952.9|107902.9|107940.1|107890.1|107952.9|107902.9|107935.9|107885.9|44
1723529290000|2024-08-13 06:08:10|107939.6|107889.6|107948.1|107898.1|107948.1|107898.1|107937.9|107887.9|27
1723529300000|2024-08-13 06:08:20|107947.9|107897.9|107949.7|107899.7|107949.9|107899.9|107945.7|107895.7|24
1723529310000|2024-08-13 06:08:30|107949.2|107899.2|107944.8|107894.8|107949.9|107899.9|107944.6|107894.6|27
1723529320000|2024-08-13 06:08:40|107945.7|107895.7|107948.5|107898.5|107949.9|107899.9|107943.8|107893.8|27
1723529330000|2024-08-13 06:08:50|107948.1|107898.1|107945.6|107895.6|107951.4|107901.4|107945|107895|30
1723529340000|2024-08-13 06:09:00|107945.4|107895.4|107949.1|107899.1|107949.9|107899.9|107944|107894|36
1723529350000|2024-08-13 06:09:10|107949.2|107899.2|107949.4|107899.4|107949.6|107899.6|107947|107897|19
1723529360000|2024-08-13 06:09:20|107949.3|107899.3|107949.1|107899.1|107949.5|107899.5|107948.2|107898.2|18
1723529370000|2024-08-13 06:09:30|107950|107900|107950.2|107900.2|107950.6|107900.6|107950|107900|13
1723529380000|2024-08-13 06:09:40|107950.1|107900.1|107949.5|107899.5|107950.5|107900.5|107948.9|107898.9|13
1723529390000|2024-08-13 06:09:50|107949.6|107899.6|107950.9|107900.9|107951.5|107901.5|107949.6|107899.6|8
1723529400000|2024-08-13 06:10:00|107950.7|107900.7|107945.5|107895.5|107950.7|107900.7|107945.4|107895.4|23
1723529410000|2024-08-13 06:10:10|107945.6|107895.6|107947.6|107897.6|107947.6|107897.6|107945|107895|18
1723529420000|2024-08-13 06:10:20|107947.8|107897.8|107948|107898|107948.3|107898.3|107947.3|107897.3|25
1723529430000|2024-08-13 06:10:30|107948.6|107898.6|107949.5|107899.5|107949.6|107899.6|107948.6|107898.6|20
1723529440000|2024-08-13 06:10:40|107949.4|107899.4|107949.9|107899.9|107951.8|107901.8|107949.1|107899.1|17
1723529450000|2024-08-13 06:10:50|107950.4|107900.4|107952.4|107902.4|107952.9|107902.9|107950.2|107900.2|25
1723529460000|2024-08-13 06:11:00|107952.3|107902.3|107949.6|107899.6|107952.3|107902.3|107949.5|107899.5|25
1723529470000|2024-08-13 06:11:10|107949.5|107899.5|107948.4|107898.4|107956|107906|107946.1|107896.1|29
1723529480000|2024-08-13 06:11:20|107948|107898|107945.7|107895.7|107948.2|107898.2|107945.6|107895.6|18
1723529490000|2024-08-13 06:11:30|107945.9|107895.9|107949.4|107899.4|107951.3|107901.3|107945.9|107895.9|19
1723529500000|2024-08-13 06:11:40|107949.1|107899.1|107948.3|107898.3|107949.7|107899.7|107947.8|107897.8|16
1723529510000|2024-08-13 06:11:50|107948.2|107898.2|107948.5|107898.5|107949.1|107899.1|107947.9|107897.9|24
1723529520000|2024-08-13 06:12:00|107948.4|107898.4|107952.7|107902.7|107953.3|107903.3|107948.2|107898.2|22
1723529530000|2024-08-13 06:12:10|107953|107903|107998.7|107948.7|107999.3|107949.3|107953|107903|38
1723529540000|2024-08-13 06:12:20|108002|107952|108003.4|107953.4|108006.7|107956.7|108001.7|107951.7|46
1723529550000|2024-08-13 06:12:30|108003.8|107953.8|108006.7|107956.7|108009.1|107959.1|108001.3|107951.3|33
1723529560000|2024-08-13 06:12:40|108006.2|107956.2|108005.7|107955.7|108006.7|107956.7|108004.2|107954.2|32
1723529570000|2024-08-13 06:12:50|108005.4|107955.4|108010.4|107960.4|108010.6|107960.6|108005.1|107955.1|21
1723529580000|2024-08-13 06:13:00|108010.3|107960.3|108017.1|107967.1|108017.7|107967.7|108010|107960|32
1723529590000|2024-08-13 06:13:10|108016.9|107966.9|108037.2|107987.2|108038.6|107988.6|108016.9|107966.9|33
1723529600000|2024-08-13 06:13:20|108037|107987|108031.6|107981.6|108037|107987|108028.3|107978.3|26
1723529610000|2024-08-13 06:13:30|108031.7|107981.7|108028.5|107978.5|108032|107982|108028.1|107978.1|21
1723529620000|2024-08-13 06:13:40|108028.7|107978.7|108001.8|107951.8|108028.7|107978.7|108000.3|107950.3|42
1723529630000|2024-08-13 06:13:50|108001.2|107951.2|107998.2|107948.2|108002.6|107952.6|107996.4|107946.4|30
1723529640000|2024-08-13 06:14:00|107998.6|107948.6|108003.6|107953.6|108003.6|107953.6|107998.3|107948.3|30
1723529650000|2024-08-13 06:14:10|108003|107953|108000.5|107950.5|108003|107953|108000.3|107950.3|22
1723529660000|2024-08-13 06:14:20|108000.9|107950.9|108004|107954|108004|107954|108000.7|107950.7|19
1723529670000|2024-08-13 06:14:30|108004.1|107954.1|108002.6|107952.6|108004.1|107954.1|107998.7|107948.7|30
1723529680000|2024-08-13 06:14:40|108002.5|107952.5|108001.6|107951.6|108002.5|107952.5|108000.8|107950.8|14
1723529690000|2024-08-13 06:14:50|108001.7|107951.7|108002.1|107952.1|108002.6|107952.6|107999.7|107949.7|20
1723529700000|2024-08-13 06:15:00|108002.2|107952.2|107996.2|107946.2|108003|107953|107995.8|107945.8|27
1723529710000|2024-08-13 06:15:10|107995.9|107945.9|108000.5|107950.5|108000.8|107950.8|107995.9|107945.9|12
1723529720000|2024-08-13 06:15:20|108000.4|107950.4|108001|107951|108001.2|107951.2|108000.4|107950.4|8
1723529730000|2024-08-13 06:15:30|108001.4|107951.4|107999.3|107949.3|108003.6|107953.6|107996.2|107946.2|32
1723529740000|2024-08-13 06:15:40|107999.2|107949.2|108000.9|107950.9|108001.6|107951.6|107996.8|107946.8|30
1723529750000|2024-08-13 06:15:50|108001|107951|108003|107953|108004|107954|108000.6|107950.6|17
1723529760000|2024-08-13 06:16:00|108002.5|107952.5|108000.5|107950.5|108002.5|107952.5|108000.5|107950.5|10
1723529770000|2024-08-13 06:16:10|108000.4|107950.4|108000|107950|108000.9|107950.9|107999.9|107949.9|14
1723529780000|2024-08-13 06:16:20|108000.1|107950.1|107995.9|107945.9|108000.1|107950.1|107995.9|107945.9|14
1723529790000|2024-08-13 06:16:30|107996.4|107946.4|107998.4|107948.4|107999.5|107949.5|107996.1|107946.1|32
1723529800000|2024-08-13 06:16:40|107997.8|107947.8|107999.6|107949.6|107999.6|107949.6|107997.2|107947.2|13
1723529810000|2024-08-13 06:16:50|107999.7|107949.7|107997.8|107947.8|107999.8|107949.8|107997.3|107947.3|18
1723529820000|2024-08-13 06:17:00|107997.7|107947.7|108002.6|107952.6|108003.3|107953.3|107997.7|107947.7|24
1723529830000|2024-08-13 06:17:10|108001.4|107951.4|108001.8|107951.8|108003.7|107953.7|108001.4|107951.4|17
1723529840000|2024-08-13 06:17:20|108001.5|107951.5|108001.4|107951.4|108002.2|107952.2|108001.1|107951.1|13
1723529850000|2024-08-13 06:17:30|108001.3|107951.3|107999.9|107949.9|108001.5|107951.5|107998|107948|27
1723529860000|2024-08-13 06:17:40|108000.3|107950.3|107989.3|107939.3|108000.4|107950.4|107986.3|107936.3|43
1723529870000|2024-08-13 06:17:50|107989|107939|107997.4|107947.4|108003.9|107953.9|107988.4|107938.4|43
1723529880000|2024-08-13 06:18:00|107997.9|107947.9|107998.2|107948.2|107998.9|107948.9|107997.2|107947.2|34
1723529890000|2024-08-13 06:18:10|107998.4|107948.4|107997.3|107947.3|107998.4|107948.4|107995.8|107945.8|21
1723529900000|2024-08-13 06:18:20|107997|107947|108004.1|107954.1|108004.1|107954.1|107996.3|107946.3|31
1723529910000|2024-08-13 06:18:30|108004|107954|108001.6|107951.6|108004|107954|107997.7|107947.7|20
1723529920000|2024-08-13 06:18:40|108001.5|107951.5|107998.4|107948.4|108002.7|107952.7|107995.9|107945.9|25
1723529930000|2024-08-13 06:18:50|107998.5|107948.5|107989.3|107939.3|107998.7|107948.7|107989.3|107939.3|22
1723529940000|2024-08-13 06:19:00|107989.4|107939.4|107988|107938|107990.5|107940.5|107986.7|107936.7|38
1723529950000|2024-08-13 06:19:10|107987.7|107937.7|107990.1|107940.1|107990.2|107940.2|107987.3|107937.3|24
1723529960000|2024-08-13 06:19:20|107990.6|107940.6|107992.1|107942.1|107992.6|107942.6|107989.9|107939.9|23
1723529970000|2024-08-13 06:19:30|107991.6|107941.6|107990.2|107940.2|107991.6|107941.6|107988.3|107938.3|36
1723529980000|2024-08-13 06:19:40|107990.1|107940.1|107991.8|107941.8|107991.8|107941.8|107990.1|107940.1|10
1723529990000|2024-08-13 06:19:50|107994.4|107944.4|107994.2|107944.2|107995|107945|107994.2|107944.2|10
1723530000000|2024-08-13 06:20:00|107994|107944|107992|107942|107994.1|107944.1|107991.6|107941.6|19
1723530010000|2024-08-13 06:20:10|107991.7|107941.7|107991.1|107941.1|107992|107942|107989.2|107939.2|27
1723530020000|2024-08-13 06:20:20|107990.7|107940.7|107991.2|107941.2|107991.6|107941.6|107990.5|107940.5|14
1723530030000|2024-08-13 06:20:30|107991.6|107941.6|107990.1|107940.1|107991.6|107941.6|107988.5|107938.5|20
1723530040000|2024-08-13 06:20:40|107990|107940|107949.6|107899.6|107990|107940|107949.6|107899.6|40
1723530050000|2024-08-13 06:20:50|107949.9|107899.9|107951.1|107901.1|107952.3|107902.3|107948.8|107898.8|36
1723530060000|2024-08-13 06:21:00|107951.2|107901.2|107957.6|107907.6|107957.6|107907.6|107951.2|107901.2|25
1723530070000|2024-08-13 06:21:10|107957.2|107907.2|107956.8|107906.8|107957.3|107907.3|107953.5|107903.5|31
1723530080000|2024-08-13 06:21:20|107956.7|107906.7|107959.2|107909.2|107962|107912|107956.7|107906.7|25
1723530090000|2024-08-13 06:21:30|107958.7|107908.7|107955.6|107905.6|107960.1|107910.1|107955.4|107905.4|30
1723530100000|2024-08-13 06:21:40|107955.4|107905.4|107960|107910|107960|107910|107955.4|107905.4|22
1723530110000|2024-08-13 06:21:50|107960.3|107910.3|107961.9|107911.9|107964.3|107914.3|107960.3|107910.3|22
1723530120000|2024-08-13 06:22:00|107962.9|107912.9|107965|107915|107965|107915|107959.8|107909.8|24
1723530130000|2024-08-13 06:22:10|107964.7|107914.7|107964.3|107914.3|107965|107915|107963.4|107913.4|13
1723530140000|2024-08-13 06:22:20|107963.8|107913.8|107968.7|107918.7|107969|107919|107963|107913|17
1723530150000|2024-08-13 06:22:30|107969.5|107919.5|107979.6|107929.6|107983|107933|107969.5|107919.5|42
1723530160000|2024-08-13 06:22:40|107979.4|107929.4|107980.4|107930.4|107983.3|107933.3|107974.8|107924.8|23
1723530170000|2024-08-13 06:22:50|107982.7|107932.7|107984.6|107934.6|107985.4|107935.4|107982.4|107932.4|22
1723530180000|2024-08-13 06:23:00|107985.2|107935.2|107986|107936|107986.9|107936.9|107985.1|107935.1|20
1723530190000|2024-08-13 06:23:10|107985.9|107935.9|107983.1|107933.1|107986.8|107936.8|107982.9|107932.9|20
1723530200000|2024-08-13 06:23:20|107983.2|107933.2|107985.3|107935.3|107985.3|107935.3|107982.2|107932.2|11
1723530210000|2024-08-13 06:23:30|107985.9|107935.9|107987.7|107937.7|107989|107939|107985.9|107935.9|27
1723530220000|2024-08-13 06:23:40|107987.3|107937.3|107994.3|107944.3|107994.3|107944.3|107986.7|107936.7|23
1723530230000|2024-08-13 06:23:50|107994.6|107944.6|107993.2|107943.2|107994.6|107944.6|107991.5|107941.5|12
1723530240000|2024-08-13 06:24:00|107993.3|107943.3|107996.4|107946.4|107996.4|107946.4|107991.9|107941.9|23
1723530250000|2024-08-13 06:24:10|107996.3|107946.3|108000|107950|108000|107950|107995.6|107945.6|16
1723530260000|2024-08-13 06:24:20|108000.1|107950.1|108022.2|107972.2|108028.9|107978.9|108000.1|107950.1|23
1723530270000|2024-08-13 06:24:30|108022.5|107972.5|108018.2|107968.2|108022.5|107972.5|108016.1|107966.1|15
1723530280000|2024-08-13 06:24:40|108018.3|107968.3|108020|107970|108020.1|107970.1|108017.7|107967.7|27
1723530290000|2024-08-13 06:24:50|108019.8|107969.8|108019.6|107969.6|108019.8|107969.8|108017.9|107967.9|18
1723530300000|2024-08-13 06:25:00|108018.9|107968.9|108023.2|107973.2|108028.2|107978.2|108018|107968|27
1723530310000|2024-08-13 06:25:10|108023.4|107973.4|108019.2|107969.2|108024|107974|108019.1|107969.1|20
1723530320000|2024-08-13 06:25:20|108019.5|107969.5|107999|107949|108019.5|107969.5|107997.7|107947.7|34
1723530330000|2024-08-13 06:25:30|107999.1|107949.1|107999.2|107949.2|107999.2|107949.2|107988.7|107938.7|27
1723530340000|2024-08-13 06:25:40|107998.8|107948.8|108004.5|107954.5|108005|107955|107998.8|107948.8|25
1723530350000|2024-08-13 06:25:50|108002.6|107952.6|108006.1|107956.1|108011.3|107961.3|108002.6|107952.6|27
1723530360000|2024-08-13 06:26:00|108005.6|107955.6|108007.6|107957.6|108012.5|107962.5|108005.1|107955.1|39
1723530370000|2024-08-13 06:26:10|108007.5|107957.5|108003.8|107953.8|108007.5|107957.5|108002.9|107952.9|18
1723530380000|2024-08-13 06:26:20|108004.4|107954.4|108006.5|107956.5|108008.8|107958.8|108004.4|107954.4|28
1723530390000|2024-08-13 06:26:30|108006.8|107956.8|108019.5|107969.5|108021.9|107971.9|108006.8|107956.8|29
1723530400000|2024-08-13 06:26:40|108019.3|107969.3|108020.2|107970.2|108021.2|107971.2|108018.6|107968.6|18
1723530410000|2024-08-13 06:26:50|108020.1|107970.1|108023|107973|108024|107974|108017.2|107967.2|24
1723530420000|2024-08-13 06:27:00|108023.1|107973.1|108010.2|107960.2|108023.4|107973.4|108010.2|107960.2|33
1723530430000|2024-08-13 06:27:10|108010.8|107960.8|108007.4|107957.4|108010.9|107960.9|108006.9|107956.9|28
1723530440000|2024-08-13 06:27:20|108007.8|107957.8|108002.7|107952.7|108007.8|107957.8|108002.7|107952.7|20
1723530450000|2024-08-13 06:27:30|108002.9|107952.9|108004.4|107954.4|108005|107955|108002.7|107952.7|18
1723530460000|2024-08-13 06:27:40|108004.3|107954.3|108004.8|107954.8|108004.8|107954.8|108003.9|107953.9|7
1723530470000|2024-08-13 06:27:50|108004.9|107954.9|108001.7|107951.7|108007.3|107957.3|108000.9|107950.9|35
1723530480000|2024-08-13 06:28:00|108001.8|107951.8|107985.3|107935.3|108002.2|107952.2|107982.6|107932.6|45
1723530490000|2024-08-13 06:28:10|107985.2|107935.2|107986|107936|107986|107936|107983.5|107933.5|26
1723530500000|2024-08-13 06:28:20|107985.6|107935.6|107984.5|107934.5|107985.7|107935.7|107984|107934|25
1723530510000|2024-08-13 06:28:30|107984.6|107934.6|107990.1|107940.1|107994|107944|107984.6|107934.6|25
1723530520000|2024-08-13 06:28:40|107990.2|107940.2|107987.8|107937.8|107990.2|107940.2|107987.8|107937.8|26
1723530530000|2024-08-13 06:28:50|107987.9|107937.9|107989.6|107939.6|107989.6|107939.6|107986.8|107936.8|22
1723530540000|2024-08-13 06:29:00|107990|107940|108001.3|107951.3|108001.3|107951.3|107989.6|107939.6|40
1723530550000|2024-08-13 06:29:10|108003.5|107953.5|107996.9|107946.9|108004|107954|107996.6|107946.6|21
1723530560000|2024-08-13 06:29:20|107997|107947|108012|107962|108012.2|107962.2|107996.6|107946.6|26
1723530570000|2024-08-13 06:29:30|108011.9|107961.9|108014.8|107964.8|108016.2|107966.2|108011.8|107961.8|20
1723530580000|2024-08-13 06:29:40|108014.6|107964.6|108012.4|107962.4|108014.6|107964.6|108012.4|107962.4|8
1723530590000|2024-08-13 06:29:50|108012.5|107962.5|108018|107968|108018|107968|108011.8|107961.8|27
1723530600000|2024-08-13 06:30:00|108017.6|107967.6|108013.2|107963.2|108019.3|107969.3|108011.8|107961.8|31
1723530610000|2024-08-13 06:30:10|108013.1|107963.1|108013.8|107963.8|108013.9|107963.9|108013.1|107963.1|8
1723530620000|2024-08-13 06:30:20|108014|107964|108014.5|107964.5|108015.1|107965.1|108010.8|107960.8|27
1723530630000|2024-08-13 06:30:30|108014.3|107964.3|108030.6|107980.6|108030.6|107980.6|108014.3|107964.3|27
1723530640000|2024-08-13 06:30:40|108030.3|107980.3|108027.1|107977.1|108030.3|107980.3|108026.3|107976.3|33
1723530650000|2024-08-13 06:30:50|108027.2|107977.2|108030.9|107980.9|108030.9|107980.9|108027|107977|26
1723530660000|2024-08-13 06:31:00|108031|107981|108011.3|107961.3|108031|107981|108011.3|107961.3|33
1723530670000|2024-08-13 06:31:10|108003.6|107953.6|108001.5|107951.5|108004.9|107954.9|108001.1|107951.1|36
1723530680000|2024-08-13 06:31:20|107999|107949|107998.7|107948.7|108000.7|107950.7|107997.9|107947.9|19
1723530690000|2024-08-13 06:31:30|107998.4|107948.4|107998.2|107948.2|107998.5|107948.5|107997.1|107947.1|21
1723530700000|2024-08-13 06:31:40|107998.3|107948.3|107995.3|107945.3|107998.3|107948.3|107994.6|107944.6|32
1723530710000|2024-08-13 06:31:50|107997.1|107947.1|107993.5|107943.5|107999.4|107949.4|107993.5|107943.5|26
1723530720000|2024-08-13 06:32:00|107993.9|107943.9|107991.2|107941.2|107993.9|107943.9|107987.2|107937.2|35
1723530730000|2024-08-13 06:32:10|107990.9|107940.9|107997|107947|107997|107947|107986.1|107936.1|42
1723530740000|2024-08-13 06:32:20|107998.3|107948.3|108002.5|107952.5|108004|107954|107998.2|107948.2|24
1723530750000|2024-08-13 06:32:30|108002|107952|107998.9|107948.9|108002|107952|107997.4|107947.4|22
1723530760000|2024-08-13 06:32:40|107998.8|107948.8|107996.6|107946.6|108002.2|107952.2|107996.5|107946.5|25
1723530770000|2024-08-13 06:32:50|107996.3|107946.3|107987.8|107937.8|107996.3|107946.3|107986.1|107936.1|30
1723530780000|2024-08-13 06:33:00|107987.5|107937.5|107987.6|107937.6|107988.1|107938.1|107986.1|107936.1|23
1723530790000|2024-08-13 06:33:10|107987.7|107937.7|107987.2|107937.2|107987.8|107937.8|107987.2|107937.2|10
1723530800000|2024-08-13 06:33:20|107987|107937|107989.4|107939.4|107989.4|107939.4|107985|107935|23
1723530810000|2024-08-13 06:33:30|107989.2|107939.2|107991.4|107941.4|107991.5|107941.5|107989|107939|18
1723530820000|2024-08-13 06:33:40|107992|107942|107987.6|107937.6|107994.2|107944.2|107986.8|107936.8|30
1723530830000|2024-08-13 06:33:50|107987.7|107937.7|107986.1|107936.1|107988.4|107938.4|107986.1|107936.1|17
1723530840000|2024-08-13 06:34:00|107985.7|107935.7|107984.5|107934.5|107988|107938|107983.6|107933.6|29
1723530850000|2024-08-13 06:34:10|107984.7|107934.7|107988.3|107938.3|107988.7|107938.7|107984.7|107934.7|20
1723530860000|2024-08-13 06:34:20|107988.5|107938.5|107992.7|107942.7|107993.3|107943.3|107988.4|107938.4|28
1723530870000|2024-08-13 06:34:30|107992.9|107942.9|107993.8|107943.8|107994.8|107944.8|107992.9|107942.9|16
1723530880000|2024-08-13 06:34:40|107993.6|107943.6|107992.1|107942.1|107994.3|107944.3|107992|107942|12
1723530890000|2024-08-13 06:34:50|107991.7|107941.7|107992.8|107942.8|107993.5|107943.5|107991.6|107941.6|24
1723530900000|2024-08-13 06:35:00|107992.7|107942.7|107986.7|107936.7|107992.7|107942.7|107986.6|107936.6|18
1723530910000|2024-08-13 06:35:10|107986.4|107936.4|107984.8|107934.8|107986.4|107936.4|107984.4|107934.4|17
1723530920000|2024-08-13 06:35:20|107985.4|107935.4|107984.8|107934.8|107985.5|107935.5|107983.8|107933.8|19
1723530930000|2024-08-13 06:35:30|107984.9|107934.9|107985.9|107935.9|107986.1|107936.1|107984.5|107934.5|13
1723530940000|2024-08-13 06:35:40|107985.6|107935.6|107984.3|107934.3|107985.6|107935.6|107984.3|107934.3|18
1723530950000|2024-08-13 06:35:50|107984.1|107934.1|107980.7|107930.7|107984.3|107934.3|107980.6|107930.6|11
1723530960000|2024-08-13 06:36:00|107980.4|107930.4|107980.5|107930.5|107980.5|107930.5|107980.4|107930.4|4
1723530970000|2024-08-13 06:36:10|107980.6|107930.6|107976.7|107926.7|107980.6|107930.6|107976.7|107926.7|10
1723530980000|2024-08-13 06:36:20|107976.9|107926.9|107976.3|107926.3|107977|107927|107976.1|107926.1|10
1723530990000|2024-08-13 06:36:30|107976.6|107926.6|107971.4|107921.4|107976.6|107926.6|107971.4|107921.4|14
1723531000000|2024-08-13 06:36:40|107971.2|107921.2|107970.1|107920.1|107971.5|107921.5|107969.8|107919.8|20
1723531010000|2024-08-13 06:36:50|107970.4|107920.4|107974.8|107924.8|107976.8|107926.8|107970.4|107920.4|15
1723531020000|2024-08-13 06:37:00|107974.5|107924.5|107976|107926|107976.8|107926.8|107974.3|107924.3|18
1723531030000|2024-08-13 06:37:10|107976.3|107926.3|107981.1|107931.1|107981.1|107931.1|107975.3|107925.3|22
1723531040000|2024-08-13 06:37:20|107981.2|107931.2|107976.6|107926.6|107981.7|107931.7|107976.6|107926.6|19
1723531050000|2024-08-13 06:37:30|107976.7|107926.7|107976.9|107926.9|107976.9|107926.9|107976.5|107926.5|5
1723531060000|2024-08-13 06:37:40|107979.8|107929.8|107978.4|107928.4|107981.1|107931.1|107977.9|107927.9|13
1723531070000|2024-08-13 06:37:50|107977.8|107927.8|107947.6|107897.6|107977.8|107927.8|107941.9|107891.9|37
1723531080000|2024-08-13 06:38:00|107947.5|107897.5|107946|107896|107947.5|107897.5|107940.8|107890.8|37
1723531090000|2024-08-13 06:38:10|107945.9|107895.9|107942.4|107892.4|107946|107896|107940.6|107890.6|22
1723531100000|2024-08-13 06:38:20|107942|107892|107948.9|107898.9|107950.5|107900.5|107941.9|107891.9|23
1723531110000|2024-08-13 06:38:30|107948|107898|107948.1|107898.1|107948.2|107898.2|107948|107898|7
1723531120000|2024-08-13 06:38:40|107948.2|107898.2|107948.7|107898.7|107949.1|107899.1|107948.2|107898.2|14
1723531130000|2024-08-13 06:38:50|107948.8|107898.8|107948.9|107898.9|107949.6|107899.6|107945.5|107895.5|15
1723531140000|2024-08-13 06:39:00|107948.6|107898.6|107946.3|107896.3|107948.6|107898.6|107946.3|107896.3|11
1723531150000|2024-08-13 06:39:10|107946.4|107896.4|107939.7|107889.7|107946.4|107896.4|107939.4|107889.4|14
1723531160000|2024-08-13 06:39:20|107940|107890|107943.8|107893.8|107943.9|107893.9|107940|107890|14
1723531170000|2024-08-13 06:39:30|107944.3|107894.3|107950.3|107900.3|107950.9|107900.9|107944.3|107894.3|14
1723531180000|2024-08-13 06:39:40|107950.6|107900.6|107953|107903|107953.3|107903.3|107950.6|107900.6|11
1723531190000|2024-08-13 06:39:50|107952|107902|107967.4|107917.4|107967.4|107917.4|107951.8|107901.8|33
1723531200000|2024-08-13 06:40:00|107968.4|107918.4|107956.4|107906.4|107972.5|107922.5|107955.9|107905.9|24
1723531210000|2024-08-13 06:40:10|107956.7|107906.7|107953.7|107903.7|107957|107907|107953.7|107903.7|10
1723531220000|2024-08-13 06:40:20|107953.8|107903.8|107945.3|107895.3|107953.8|107903.8|107945.3|107895.3|18
1723531230000|2024-08-13 06:40:30|107945.4|107895.4|107951.9|107901.9|107951.9|107901.9|107944.6|107894.6|27
1723531240000|2024-08-13 06:40:40|107951.5|107901.5|107951.1|107901.1|107951.5|107901.5|107950|107900|12
1723531250000|2024-08-13 06:40:50|107950.7|107900.7|107947.5|107897.5|107950.7|107900.7|107947.5|107897.5|13
1723531260000|2024-08-13 06:41:00|107947.8|107897.8|107946.6|107896.6|107948.7|107898.7|107945.4|107895.4|18
1723531270000|2024-08-13 06:41:10|107946.7|107896.7|107928.6|107878.6|107946.7|107896.7|107928.6|107878.6|35
1723531280000|2024-08-13 06:41:20|107928.9|107878.9|107932.3|107882.3|107932.5|107882.5|107927.5|107877.5|42
1723531290000|2024-08-13 06:41:30|107931.5|107881.5|107930.5|107880.5|107934.3|107884.3|107930.5|107880.5|23
1723531300000|2024-08-13 06:41:40|107930.4|107880.4|107931.4|107881.4|107931.4|107881.4|107927.6|107877.6|25
1723531310000|2024-08-13 06:41:50|107931.3|107881.3|107933|107883|107933.6|107883.6|107931.3|107881.3|17
1723531320000|2024-08-13 06:42:00|107933.3|107883.3|107933.8|107883.8|107934.2|107884.2|107932.2|107882.2|16
1723531330000|2024-08-13 06:42:10|107933.7|107883.7|107928.5|107878.5|107934.6|107884.6|107928.2|107878.2|19
1723531340000|2024-08-13 06:42:20|107929.2|107879.2|107926.4|107876.4|107929.3|107879.3|107926.2|107876.2|16
1723531350000|2024-08-13 06:42:30|107926.2|107876.2|107930.2|107880.2|107930.2|107880.2|107925.4|107875.4|20
1723531360000|2024-08-13 06:42:40|107930.1|107880.1|107929.1|107879.1|107930.8|107880.8|107928.9|107878.9|24
1723531370000|2024-08-13 06:42:50|107928.9|107878.9|107928|107878|107929.1|107879.1|107927.2|107877.2|18
1723531380000|2024-08-13 06:43:00|107928.1|107878.1|107924.2|107874.2|107928.3|107878.3|107923.5|107873.5|15
1723531390000|2024-08-13 06:43:10|107924.8|107874.8|107923.6|107873.6|107924.8|107874.8|107920.9|107870.9|23
1723531400000|2024-08-13 06:43:20|107924.3|107874.3|107926.3|107876.3|107928.5|107878.5|107924.3|107874.3|35
1723531410000|2024-08-13 06:43:30|107925.9|107875.9|107923.4|107873.4|107925.9|107875.9|107923.3|107873.3|17
1723531420000|2024-08-13 06:43:40|107923.3|107873.3|107880|107830|107923.4|107873.4|107878.6|107828.6|39
1723531430000|2024-08-13 06:43:50|107880.1|107830.1|107870.3|107820.3|107880.3|107830.3|107870.3|107820.3|37
1723531440000|2024-08-13 06:44:00|107870.1|107820.1|107884.2|107834.2|107884.2|107834.2|107869.3|107819.3|29
1723531450000|2024-08-13 06:44:10|107884.1|107834.1|107886.1|107836.1|107886.1|107836.1|107883.8|107833.8|17
1723531460000|2024-08-13 06:44:20|107886.2|107836.2|107886|107836|107886.6|107836.6|107884.9|107834.9|17
1723531470000|2024-08-13 06:44:30|107885.6|107835.6|107868.8|107818.8|107885.7|107835.7|107864.8|107814.8|23
1723531480000|2024-08-13 06:44:40|107870.4|107820.4|107865.2|107815.2|107870.8|107820.8|107865.2|107815.2|31
1723531490000|2024-08-13 06:44:50|107865.5|107815.5|107864.5|107814.5|107869.9|107819.9|107864.2|107814.2|30
1723531500000|2024-08-13 06:45:00|107864.2|107814.2|107894.7|107844.7|107900.5|107850.5|107864.2|107814.2|43
1723531510000|2024-08-13 06:45:10|107894.8|107844.8|107897.9|107847.9|107903.3|107853.3|107894.8|107844.8|44
1723531520000|2024-08-13 06:45:20|107898.1|107848.1|107903.4|107853.4|107904.1|107854.1|107898.1|107848.1|22
1723531530000|2024-08-13 06:45:30|107904.2|107854.2|107896.1|107846.1|107912|107862|107895.8|107845.8|34
1723531540000|2024-08-13 06:45:40|107895.8|107845.8|107890.1|107840.1|107896.1|107846.1|107890.1|107840.1|27
1723531550000|2024-08-13 06:45:50|107889.6|107839.6|107892.4|107842.4|107894.3|107844.3|107888.9|107838.9|35
1723531560000|2024-08-13 06:46:00|107892.1|107842.1|107885.6|107835.6|107897.1|107847.1|107885.3|107835.3|22
1723531570000|2024-08-13 06:46:10|107885.7|107835.7|107872.3|107822.3|107888.1|107838.1|107872.2|107822.2|30
1723531580000|2024-08-13 06:46:20|107872.6|107822.6|107869.1|107819.1|107874.6|107824.6|107868.8|107818.8|30
1723531590000|2024-08-13 06:46:30|107869|107819|107862|107812|107869|107819|107861.5|107811.5|19
1723531600000|2024-08-13 06:46:40|107862.1|107812.1|107861.4|107811.4|107862.2|107812.2|107854.8|107804.8|46
1723531610000|2024-08-13 06:46:50|107860.8|107810.8|107862.2|107812.2|107863.2|107813.2|107859.9|107809.9|28
1723531620000|2024-08-13 06:47:00|107863.2|107813.2|107866.3|107816.3|107866.3|107816.3|107863.2|107813.2|17
1723531630000|2024-08-13 06:47:10|107866.6|107816.6|107865.1|107815.1|107868.4|107818.4|107865.1|107815.1|26
1723531640000|2024-08-13 06:47:20|107865.5|107815.5|107867.1|107817.1|107867.8|107817.8|107865|107815|28
1723531650000|2024-08-13 06:47:30|107867.2|107817.2|107866.9|107816.9|107868.9|107818.9|107861.7|107811.7|37
1723531660000|2024-08-13 06:47:40|107867.1|107817.1|107852.2|107802.2|107869.6|107819.6|107851.7|107801.7|49
1723531670000|2024-08-13 06:47:50|107851.8|107801.8|107853.1|107803.1|107853.1|107803.1|107851.1|107801.1|22
1723531680000|2024-08-13 06:48:00|107853.5|107803.5|107853.3|107803.3|107853.5|107803.5|107852|107802|25
1723531690000|2024-08-13 06:48:10|107853.5|107803.5|107853.4|107803.4|107854.4|107804.4|107846.3|107796.3|39
1723531700000|2024-08-13 06:48:20|107853.7|107803.7|107853.2|107803.2|107854|107804|107853|107803|12
1723531710000|2024-08-13 06:48:30|107853.5|107803.5|107853.5|107803.5|107855|107805|107853.5|107803.5|17
1723531720000|2024-08-13 06:48:40|107853.4|107803.4|107855.2|107805.2|107855.2|107805.2|107853.3|107803.3|18
1723531730000|2024-08-13 06:48:50|107854.5|107804.5|107866|107816|107875|107825|107853.9|107803.9|34
1723531740000|2024-08-13 06:49:00|107866.2|107816.2|107860.4|107810.4|107866.5|107816.5|107860.4|107810.4|31
1723531750000|2024-08-13 06:49:10|107860.2|107810.2|107849.2|107799.2|107860.2|107810.2|107848.9|107798.9|23
1723531760000|2024-08-13 06:49:20|107849.1|107799.1|107849.3|107799.3|107849.3|107799.3|107849|107799|13
1723531770000|2024-08-13 06:49:30|107849.2|107799.2|107842.8|107792.8|107849.2|107799.2|107842.2|107792.2|17
1723531780000|2024-08-13 06:49:40|107842.4|107792.4|107842.7|107792.7|107843|107793|107841.9|107791.9|18
1723531790000|2024-08-13 06:49:50|107842.8|107792.8|107846.4|107796.4|107846.6|107796.6|107841.4|107791.4|23
1723531800000|2024-08-13 06:50:00|107846.3|107796.3|107844.3|107794.3|107846.3|107796.3|107844.3|107794.3|21
1723531810000|2024-08-13 06:50:10|107844.4|107794.4|107846.6|107796.6|107846.6|107796.6|107843.3|107793.3|17
1723531820000|2024-08-13 06:50:20|107846.7|107796.7|107839.3|107789.3|107846.9|107796.9|107839.3|107789.3|19
1723531830000|2024-08-13 06:50:30|107839.7|107789.7|107812.9|107762.9|107840.8|107790.8|107812.9|107762.9|23
1723531840000|2024-08-13 06:50:40|107812.7|107762.7|107811.3|107761.3|107816.3|107766.3|107806.6|107756.6|38
1723531850000|2024-08-13 06:50:50|107811.2|107761.2|107803|107753|107811.2|107761.2|107797.9|107747.9|28
1723531860000|2024-08-13 06:51:00|107802.9|107752.9|107809.2|107759.2|107809.4|107759.4|107801.6|107751.6|33
1723531870000|2024-08-13 06:51:10|107809.5|107759.5|107794.5|107744.5|107809.8|107759.8|107793.6|107743.6|23
1723531880000|2024-08-13 06:51:20|107794.4|107744.4|107791.4|107741.4|107794.4|107744.4|107790.5|107740.5|20
1723531890000|2024-08-13 06:51:30|107791.3|107741.3|107794.9|107744.9|107795.2|107745.2|107791.1|107741.1|24
1723531900000|2024-08-13 06:51:40|107794.8|107744.8|107783.4|107733.4|107794.8|107744.8|107781.2|107731.2|21
1723531910000|2024-08-13 06:51:50|107783.1|107733.1|107799|107749|107801.4|107751.4|107779.2|107729.2|40
1723531920000|2024-08-13 06:52:00|107798.9|107748.9|107797.2|107747.2|107800.1|107750.1|107796.7|107746.7|34
1723531930000|2024-08-13 06:52:10|107796.9|107746.9|107804.5|107754.5|107804.6|107754.6|107796.9|107746.9|32
1723531940000|2024-08-13 06:52:20|107804.6|107754.6|107803.8|107753.8|107806.1|107756.1|107802.1|107752.1|30
1723531950000|2024-08-13 06:52:30|107803.9|107753.9|107801.8|107751.8|107804.6|107754.6|107801.4|107751.4|27
1723531960000|2024-08-13 06:52:40|107801.9|107751.9|107803.1|107753.1|107805.4|107755.4|107801.9|107751.9|13
1723531970000|2024-08-13 06:52:50|107803.4|107753.4|107796.4|107746.4|107803.4|107753.4|107796.2|107746.2|21
1723531980000|2024-08-13 06:53:00|107796.8|107746.8|107798.3|107748.3|107800.9|107750.9|107794.6|107744.6|22
1723531990000|2024-08-13 06:53:10|107798.9|107748.9|107796.6|107746.6|107800.8|107750.8|107796.6|107746.6|20
1723532000000|2024-08-13 06:53:20|107796.7|107746.7|107795.3|107745.3|107798.2|107748.2|107794.5|107744.5|29
1723532010000|2024-08-13 06:53:30|107794.1|107744.1|107797.9|107747.9|107797.9|107747.9|107792.4|107742.4|32
1723532020000|2024-08-13 06:53:40|107798.4|107748.4|107800.8|107750.8|107801.2|107751.2|107798.4|107748.4|19
1723532030000|2024-08-13 06:53:50|107800.7|107750.7|107800.7|107750.7|107800.7|107750.7|107798.1|107748.1|15
1723532040000|2024-08-13 06:54:00|107800.6|107750.6|107795.9|107745.9|107802.7|107752.7|107795.5|107745.5|32
1723532050000|2024-08-13 06:54:10|107795.8|107745.8|107792.3|107742.3|107796|107746|107792.3|107742.3|29
1723532060000|2024-08-13 06:54:20|107792.1|107742.1|107785.3|107735.3|107792.1|107742.1|107785|107735|13
1723532070000|2024-08-13 06:54:30|107785.1|107735.1|107783.3|107733.3|107786.5|107736.5|107782.9|107732.9|18
1723532080000|2024-08-13 06:54:40|107783.6|107733.6|107811.1|107761.1|107811.5|107761.5|107781.8|107731.8|35
1723532090000|2024-08-13 06:54:50|107810.8|107760.8|107839.9|107789.9|107839.9|107789.9|107810.8|107760.8|48
1723532100000|2024-08-13 06:55:00|107839.1|107789.1|107829.4|107779.4|107839.1|107789.1|107828.7|107778.7|40
1723532110000|2024-08-13 06:55:10|107829.1|107779.1|107830.1|107780.1|107831.5|107781.5|107829|107779|28
1723532120000|2024-08-13 06:55:20|107830.2|107780.2|107833.8|107783.8|107833.8|107783.8|107829.1|107779.1|23
1723532130000|2024-08-13 06:55:30|107834.2|107784.2|107833|107783|107836.1|107786.1|107832.6|107782.6|26
1723532140000|2024-08-13 06:55:40|107832.9|107782.9|107835.9|107785.9|107839.1|107789.1|107832.9|107782.9|19
1723532150000|2024-08-13 06:55:50|107836.1|107786.1|107843.6|107793.6|107843.6|107793.6|107836.1|107786.1|31
1723532160000|2024-08-13 06:56:00|107843.8|107793.8|107849.7|107799.7|107851.8|107801.8|107843.8|107793.8|38
1723532170000|2024-08-13 06:56:10|107849.6|107799.6|107841.3|107791.3|107851.2|107801.2|107841.3|107791.3|32
1723532180000|2024-08-13 06:56:20|107840.1|107790.1|107843.2|107793.2|107843.3|107793.3|107839.5|107789.5|23
1723532190000|2024-08-13 06:56:30|107843|107793|107843.5|107793.5|107843.5|107793.5|107840.4|107790.4|20
1723532200000|2024-08-13 06:56:40|107844.5|107794.5|107844.8|107794.8|107845.6|107795.6|107844.2|107794.2|19
1723532210000|2024-08-13 06:56:50|107845.8|107795.8|107854.9|107804.9|107855.1|107805.1|107845.3|107795.3|28
1723532220000|2024-08-13 06:57:00|107854.8|107804.8|107881.4|107831.4|107884.6|107834.6|107853.7|107803.7|51
1723532230000|2024-08-13 06:57:10|107881.2|107831.2|107878|107828|107882.6|107832.6|107876|107826|30
1723532240000|2024-08-13 06:57:20|107877.7|107827.7|107882.9|107832.9|107883.1|107833.1|107876.7|107826.7|17
1723532250000|2024-08-13 06:57:30|107882.1|107832.1|107876.1|107826.1|107884|107834|107875.9|107825.9|25
1723532260000|2024-08-13 06:57:40|107875.9|107825.9|107879.6|107829.6|107883|107833|107875.9|107825.9|30
1723532270000|2024-08-13 06:57:50|107880|107830|107879.8|107829.8|107880.2|107830.2|107878.3|107828.3|31
1723532280000|2024-08-13 06:58:00|107880.2|107830.2|107879.9|107829.9|107880.2|107830.2|107878.9|107828.9|16
1723532290000|2024-08-13 06:58:10|107880.3|107830.3|107878|107828|107880.3|107830.3|107878|107828|20
1723532300000|2024-08-13 06:58:20|107878.1|107828.1|107878.2|107828.2|107878.6|107828.6|107877.7|107827.7|14
1723532310000|2024-08-13 06:58:30|107878.6|107828.6|107880.2|107830.2|107883|107833|107878.4|107828.4|31
1723532320000|2024-08-13 06:58:40|107879.9|107829.9|107881.7|107831.7|107881.8|107831.8|107878.6|107828.6|24
1723532330000|2024-08-13 06:58:50|107882.4|107832.4|107887.2|107837.2|107887.2|107837.2|107882.2|107832.2|29
1723532340000|2024-08-13 06:59:00|107887.4|107837.4|107892.7|107842.7|107905.3|107865.8|107887.4|107837.4|48
1723532350000|2024-08-13 06:59:10|107892.5|107842.5|107895|107845|107895.2|107845.2|107887|107837|36
1723532360000|2024-08-13 06:59:20|107894.9|107844.9|107894.2|107844.2|107895.8|107845.8|107893.8|107843.8|33
1723532370000|2024-08-13 06:59:30|107894|107844|107887.9|107837.9|107895.1|107845.1|107887.9|107837.9|38
1723532380000|2024-08-13 06:59:40|107885.7|107835.7|107878.4|107828.4|107888|107838|107878.3|107828.3|28
1723532390000|2024-08-13 06:59:50|107878.1|107828.1|107882.3|107832.3|107882.3|107832.3|107878.1|107828.1|37
1723532400000|2024-08-13 07:00:00|107883.6|107833.6|107858.4|107808.4|107883.6|107833.6|107856.1|107806.1|56
1723532410000|2024-08-13 07:00:10|107858.3|107808.3|107878.2|107828.2|107879.7|107829.7|107858.3|107808.3|49
1723532420000|2024-08-13 07:00:20|107879.3|107829.3|107877.3|107827.3|107881.3|107831.3|107876|107826|39
1723532430000|2024-08-13 07:00:30|107878.8|107828.8|107873|107823|107880.9|107830.9|107871.8|107821.8|43
1723532440000|2024-08-13 07:00:40|107872.8|107822.8|107876.3|107826.3|107876.8|107826.8|107872.3|107822.3|33
1723532450000|2024-08-13 07:00:50|107874.7|107824.7|107861.8|107811.8|107874.7|107824.7|107859.6|107809.6|40
1723532460000|2024-08-13 07:01:00|107862.1|107812.1|107873.4|107823.4|107873.4|107823.4|107859.8|107809.8|35
1723532470000|2024-08-13 07:01:10|107873.2|107823.2|107870.2|107820.2|107873.2|107823.2|107869.8|107819.8|35
1723532480000|2024-08-13 07:01:20|107870.6|107820.6|107884.3|107834.3|107886.6|107836.6|107870.1|107820.1|34
1723532490000|2024-08-13 07:01:30|107883.9|107833.9|107876.7|107826.7|107883.9|107833.9|107875.5|107825.5|38
1723532500000|2024-08-13 07:01:40|107876.4|107826.4|107841.7|107791.7|107876.4|107826.4|107840.4|107790.4|50
1723532510000|2024-08-13 07:01:50|107841.9|107791.9|107820.5|107770.5|107846.5|107796.5|107820.5|107770.5|63
1723532520000|2024-08-13 07:02:00|107821|107771|107811.6|107761.6|107824.6|107774.6|107806.4|107756.4|48
1723532530000|2024-08-13 07:02:10|107820.6|107770.6|107816.9|107766.9|107820.6|107770.6|107811.9|107761.9|49
1723532540000|2024-08-13 07:02:20|107816.8|107766.8|107827.7|107777.7|107830.2|107780.2|107811.7|107761.7|55
1723532550000|2024-08-13 07:02:30|107827.8|107777.8|107822.8|107772.8|107828.5|107778.5|107822.4|107772.4|32
1723532560000|2024-08-13 07:02:40|107821.8|107771.8|107839.3|107789.3|107843.2|107793.2|107815.3|107765.3|51
1723532570000|2024-08-13 07:02:50|107840.3|107790.3|107853.2|107803.2|107853.2|107803.2|107839|107789|55
1723532580000|2024-08-13 07:03:00|107857.5|107807.5|107871.5|107821.5|107871.7|107821.7|107855.8|107805.8|48
1723532590000|2024-08-13 07:03:10|107871.6|107821.6|107878.1|107828.1|107878.1|107828.1|107871.6|107821.6|39
1723532600000|2024-08-13 07:03:20|107877.8|107827.8|107875.9|107825.9|107879.5|107829.5|107875.4|107825.4|37
1723532610000|2024-08-13 07:03:30|107876.9|107826.9|107873.5|107823.5|107876.9|107826.9|107871.9|107821.9|48
1723532620000|2024-08-13 07:03:40|107873.8|107823.8|107876.7|107826.7|107877.1|107827.1|107873.4|107823.4|17
1723532630000|2024-08-13 07:03:50|107876.6|107826.6|107874.2|107824.2|107876.6|107826.6|107868.4|107818.4|40
1723532640000|2024-08-13 07:04:00|107874.5|107824.5|107879.8|107829.8|107879.8|107829.8|107870.7|107820.7|38
1723532650000|2024-08-13 07:04:10|107879.9|107829.9|107858.4|107808.4|107879.9|107829.9|107857.6|107807.6|45
1723532660000|2024-08-13 07:04:20|107860.1|107810.1|107858.1|107808.1|107860.4|107810.4|107858.1|107808.1|17
1723532670000|2024-08-13 07:04:30|107857.7|107807.7|107856.3|107806.3|107857.7|107807.7|107852.7|107802.7|26
1723532680000|2024-08-13 07:04:40|107856|107806|107853.4|107803.4|107856.2|107806.2|107853.3|107803.3|26
1723532690000|2024-08-13 07:04:50|107853.3|107803.3|107852.7|107802.7|107853.3|107803.3|107852.1|107802.1|12
1723532700000|2024-08-13 07:05:00|107852.8|107802.8|107858.2|107808.2|107859.7|107809.7|107852.8|107802.8|34
1723532710000|2024-08-13 07:05:10|107857.3|107807.3|107861.3|107811.3|107865.3|107815.3|107857.3|107807.3|53
1723532720000|2024-08-13 07:05:20|107861.7|107811.7|107857.8|107807.8|107862.5|107812.5|107855.6|107805.6|28
1723532730000|2024-08-13 07:05:30|107857.5|107807.5|107859.5|107809.5|107860|107810|107857.1|107807.1|30
1723532740000|2024-08-13 07:05:40|107859.4|107809.4|107864.8|107814.8|107865.8|107815.8|107859.4|107809.4|28
1723532750000|2024-08-13 07:05:50|107864.5|107814.5|107854.5|107804.5|107868.7|107818.7|107854.5|107804.5|42
1723532760000|2024-08-13 07:06:00|107852.8|107802.8|107829.9|107779.9|107852.8|107802.8|107829.9|107779.9|39
1723532770000|2024-08-13 07:06:10|107829.6|107779.6|107837.2|107787.2|107837.5|107787.5|107826.7|107776.7|37
1723532780000|2024-08-13 07:06:20|107836.6|107786.6|107833|107783|107836.6|107786.6|107830.7|107780.7|35
1723532790000|2024-08-13 07:06:30|107832.7|107782.7|107847.3|107797.3|107850.9|107800.9|107832.4|107782.4|29
1723532800000|2024-08-13 07:06:40|107847.1|107797.1|107850.7|107800.7|107851.5|107801.5|107846.8|107796.8|28
1723532810000|2024-08-13 07:06:50|107851|107801|107859.5|107809.5|107859.5|107809.5|107851|107801|34
1723532820000|2024-08-13 07:07:00|107859.6|107809.6|107861.3|107811.3|107862.6|107812.6|107859.6|107809.6|23
1723532830000|2024-08-13 07:07:10|107861.2|107811.2|107845.3|107795.3|107861.2|107811.2|107845.3|107795.3|39
1723532840000|2024-08-13 07:07:20|107845.2|107795.2|107839|107789|107847|107797|107838.8|107788.8|28
1723532850000|2024-08-13 07:07:30|107838.9|107788.9|107848.6|107798.6|107848.6|107798.6|107838.9|107788.9|19
1723532860000|2024-08-13 07:07:40|107851.5|107801.5|107846.9|107796.9|107851.5|107801.5|107845.8|107795.8|29
1723532870000|2024-08-13 07:07:50|107846.6|107796.6|107847.4|107797.4|107848.4|107798.4|107846.6|107796.6|16
1723532880000|2024-08-13 07:08:00|107847.5|107797.5|107854.4|107804.4|107857.1|107807.1|107847.5|107797.5|31
1723532890000|2024-08-13 07:08:10|107852.6|107802.6|107839.1|107814.1|107853.5|107815.9|107836.7|107802.6|38
1723532900000|2024-08-13 07:08:20|107839.2|107814.2|107841.6|107816.6|107842.4|107817.4|107835.1|107810.1|42
1723532910000|2024-08-13 07:08:30|107841.9|107816.9|107849.7|107824.7|107849.7|107824.7|107841.9|107816.9|24
1723532920000|2024-08-13 07:08:40|107850|107825|107854.4|107829.4|107854.4|107829.4|107849.9|107824.9|16
1723532930000|2024-08-13 07:08:50|107854.3|107829.3|107855|107830|107855.4|107830.4|107854.3|107829.3|19
1723532940000|2024-08-13 07:09:00|107855.1|107830.1|107856.1|107831.1|107856.9|107831.9|107854.9|107829.9|26
1723532950000|2024-08-13 07:09:10|107856|107831|107855.5|107830.5|107856.4|107831.4|107853.9|107828.9|23
1723532960000|2024-08-13 07:09:20|107855.9|107830.9|107857.8|107832.8|107858.2|107833.2|107855.1|107830.1|17
1723532970000|2024-08-13 07:09:30|107857.9|107832.9|107869|107819|107869|107833|107855.9|107819|27
1723532980000|2024-08-13 07:09:40|107869.2|107819.2|107840.6|107790.6|107869.2|107819.2|107840.6|107790.6|32
1723532990000|2024-08-13 07:09:50|107841|107791|107813.1|107763.1|107841|107791|107810.5|107760.5|52
1723533000000|2024-08-13 07:10:00|107812.9|107762.9|107814.8|107764.8|107814.9|107764.9|107812.6|107762.6|38
1723533010000|2024-08-13 07:10:10|107815.1|107765.1|107815.4|107765.4|107818|107768|107814.3|107764.3|20
1723533020000|2024-08-13 07:10:20|107815.2|107765.2|107825.3|107775.3|107825.3|107775.3|107815.2|107765.2|34
1723533030000|2024-08-13 07:10:30|107825.7|107775.7|107830|107780|107836.1|107786.1|107825.6|107775.6|26
1723533040000|2024-08-13 07:10:40|107830.2|107780.2|107835|107785|107835.7|107785.7|107830.1|107780.1|28
1723533050000|2024-08-13 07:10:50|107834.9|107784.9|107836.3|107786.3|107840.5|107790.5|107833.9|107783.9|22
1723533060000|2024-08-13 07:11:00|107836.5|107786.5|107849.4|107799.4|107852.8|107802.8|107836.5|107786.5|36
1723533070000|2024-08-13 07:11:10|107847.3|107797.3|107840.3|107790.3|107847.6|107797.6|107839.8|107789.8|30
1723533080000|2024-08-13 07:11:20|107840.1|107790.1|107838.1|107788.1|107840.1|107790.1|107837.7|107787.7|33
1723533090000|2024-08-13 07:11:30|107838|107788|107830.2|107780.2|107838.4|107788.4|107827.4|107777.4|31
1723533100000|2024-08-13 07:11:40|107830.3|107780.3|107829.1|107779.1|107834.2|107784.2|107825.3|107775.3|43
1723533110000|2024-08-13 07:11:50|107829.2|107779.2|107835.7|107785.7|107835.7|107785.7|107828.8|107778.8|25
1723533120000|2024-08-13 07:12:00|107837.6|107787.6|107857.4|107807.4|107862.7|107812.7|107837.6|107787.6|51
1723533130000|2024-08-13 07:12:10|107857.3|107807.3|107850.2|107800.2|107857.3|107807.3|107849.9|107799.9|34
1723533140000|2024-08-13 07:12:20|107849.7|107799.7|107851.6|107801.6|107851.7|107801.7|107848.7|107798.7|37
1723533150000|2024-08-13 07:12:30|107852.6|107802.6|107847.3|107797.3|107857|107807|107845.6|107795.6|42
1723533160000|2024-08-13 07:12:40|107847.4|107797.4|107848.5|107798.5|107848.9|107798.9|107847.1|107797.1|18
1723533170000|2024-08-13 07:12:50|107848.7|107798.7|107860.1|107810.1|107860.2|107810.2|107847.8|107797.8|39
1723533180000|2024-08-13 07:13:00|107860.5|107810.5|107865.8|107815.8|107866|107816|107860.5|107810.5|29
1723533190000|2024-08-13 07:13:10|107866|107816|107866.9|107816.9|107866.9|107816.9|107865.5|107815.5|18
1723533200000|2024-08-13 07:13:20|107867.8|107817.8|107865.1|107815.1|107867.8|107817.8|107862.1|107812.1|40
1723533210000|2024-08-13 07:13:30|107865|107815|107865.1|107815.1|107866.3|107816.3|107864.7|107814.7|16
1723533220000|2024-08-13 07:13:40|107864.9|107814.9|107838.1|107788.1|107865.3|107815.3|107837.3|107787.3|45
1723533230000|2024-08-13 07:13:50|107837.9|107787.9|107831.1|107781.1|107837.9|107787.9|107829.8|107779.8|32
1723533240000|2024-08-13 07:14:00|107830.1|107780.1|107853.1|107803.1|107853.1|107803.1|107829.7|107779.7|42
1723533250000|2024-08-13 07:14:10|107851.9|107801.9|107858|107808|107859.8|107809.8|107851.9|107801.9|29
1723533260000|2024-08-13 07:14:20|107856.2|107806.2|107868.2|107818.2|107869|107819|107853.5|107803.5|55
1723533270000|2024-08-13 07:14:30|107868.3|107818.3|107865.3|107815.3|107875.6|107825.6|107862.2|107812.2|38
1723533280000|2024-08-13 07:14:40|107865|107815|107867.4|107817.4|107871.4|107821.4|107865|107815|36
1723533290000|2024-08-13 07:14:50|107867.9|107817.9|107862.2|107812.2|107869|107819|107861.9|107811.9|43
1723533300000|2024-08-13 07:15:00|107862.4|107812.4|107867.1|107817.1|107867.1|107817.1|107862.3|107812.3|37
1723533310000|2024-08-13 07:15:10|107867.6|107817.6|107889|107839|107891|107841|107867.6|107817.6|55
1723533320000|2024-08-13 07:15:20|107888.9|107838.9|107864|107814|107888.9|107838.9|107858|107808|49
1723533330000|2024-08-13 07:15:30|107863.3|107813.3|107872.8|107822.8|107872.9|107822.9|107859.9|107809.9|45
1723533340000|2024-08-13 07:15:40|107872|107822|107884.7|107834.7|107884.9|107834.9|107872|107822|43
1723533350000|2024-08-13 07:15:50|107884.9|107834.9|107897.1|107847.1|107897.1|107847.1|107884.3|107834.3|39
1723533360000|2024-08-13 07:16:00|107897.9|107847.9|107906|107856|107906.8|107856.8|107894.4|107844.4|36
1723533370000|2024-08-13 07:16:10|107906.5|107856.5|107905.3|107855.3|107907.1|107857.1|107898|107848|42
1723533380000|2024-08-13 07:16:20|107905.7|107855.7|107903.8|107853.8|107909.4|107859.4|107902.6|107852.6|36
1723533390000|2024-08-13 07:16:30|107903.7|107853.7|107894.8|107844.8|107903.7|107853.7|107891.7|107841.7|41
1723533400000|2024-08-13 07:16:40|107895|107845|107889.1|107839.1|107895|107845|107889.1|107839.1|27
1723533410000|2024-08-13 07:16:50|107889.3|107839.3|107887.1|107837.1|107890.3|107840.3|107887.1|107837.1|18
1723533420000|2024-08-13 07:17:00|107885|107835|107885.9|107835.9|107890|107840|107884.5|107834.5|35
1723533430000|2024-08-13 07:17:10|107885.7|107835.7|107879.7|107829.7|107885.7|107835.7|107879.7|107829.7|26
1723533440000|2024-08-13 07:17:20|107879.4|107829.4|107878.7|107828.7|107879.4|107829.4|107874.3|107824.3|33
1723533450000|2024-08-13 07:17:30|107878.8|107828.8|107881|107831|107881.2|107831.2|107877.1|107827.1|23
1723533460000|2024-08-13 07:17:40|107881.2|107831.2|107882.1|107832.1|107882.1|107832.1|107880.2|107830.2|26
1723533470000|2024-08-13 07:17:50|107882.2|107832.2|107877.8|107827.8|107882.3|107832.3|107877.1|107827.1|31
1723533480000|2024-08-13 07:18:00|107878.1|107828.1|107866.9|107816.9|107878.2|107828.2|107866.9|107816.9|24
1723533490000|2024-08-13 07:18:10|107866.7|107816.7|107857.7|107807.7|107867.6|107817.6|107857.7|107807.7|46
1723533500000|2024-08-13 07:18:20|107857.6|107807.6|107848|107798|107859.3|107809.3|107838.2|107788.2|37
1723533510000|2024-08-13 07:18:30|107847.1|107797.1|107845.2|107795.2|107847.1|107797.1|107844.9|107794.9|27
1723533520000|2024-08-13 07:18:40|107845.7|107795.7|107844.2|107794.2|107846.1|107796.1|107843.6|107793.6|27
1723533530000|2024-08-13 07:18:50|107844.1|107794.1|107817.2|107767.2|107844.4|107794.4|107814.4|107764.4|34
1723533540000|2024-08-13 07:19:00|107817.1|107767.1|107822|107772|107822|107772|107816.5|107766.5|28
1723533550000|2024-08-13 07:19:10|107823.6|107773.6|107821.7|107771.7|107823.9|107773.9|107821.7|107771.7|15
1723533560000|2024-08-13 07:19:20|107826.2|107776.2|107831.1|107781.1|107831.9|107781.9|107826.2|107776.2|35
1723533570000|2024-08-13 07:19:30|107831.2|107781.2|107835.3|107785.3|107838.3|107788.3|107831.2|107781.2|30
1723533580000|2024-08-13 07:19:40|107835.2|107785.2|107826|107776|107835.2|107785.2|107823.7|107773.7|26
1723533590000|2024-08-13 07:19:50|107826.7|107776.7|107826.5|107776.5|107827.8|107777.8|107822.2|107772.2|43
1723533600000|2024-08-13 07:20:00|107826.2|107776.2|107827.6|107777.6|107828.7|107778.7|107825|107775|17
1723533610000|2024-08-13 07:20:10|107827.4|107777.4|107824.8|107774.8|107827.6|107777.6|107824.5|107774.5|20
1723533620000|2024-08-13 07:20:20|107824.5|107774.5|107819.6|107769.6|107826.7|107776.7|107819.6|107769.6|32
1723533630000|2024-08-13 07:20:30|107819.7|107769.7|107820.3|107770.3|107820.7|107770.7|107818.1|107768.1|19
1723533640000|2024-08-13 07:20:40|107820.7|107770.7|107825.9|107775.9|107825.9|107775.9|107820.7|107770.7|22
1723533650000|2024-08-13 07:20:50|107825.5|107775.5|107833.6|107783.6|107833.6|107783.6|107825.5|107775.5|30
1723533660000|2024-08-13 07:21:00|107833.3|107783.3|107846.8|107796.8|107846.9|107796.9|107833.2|107783.2|28
1723533670000|2024-08-13 07:21:10|107846.9|107796.9|107845.3|107795.3|107847.1|107797.1|107845.3|107795.3|10
1723533680000|2024-08-13 07:21:20|107845.4|107795.4|107845.5|107795.5|107849.1|107799.1|107844.5|107794.5|22
1723533690000|2024-08-13 07:21:30|107845.4|107795.4|107846.7|107796.7|107847.5|107797.5|107845.4|107795.4|9
1723533700000|2024-08-13 07:21:40|107846.4|107796.4|107820.7|107795.7|107855.6|107805.6|107820.7|107795.7|39
1723533710000|2024-08-13 07:21:50|107820|107795|107817.1|107792.1|107820|107795|107812|107787|39
1723533720000|2024-08-13 07:22:00|107817.2|107792.2|107818.4|107793.4|107820.4|107795.4|107816.9|107791.9|19
1723533730000|2024-08-13 07:22:10|107817.7|107792.7|107808.8|107783.8|107817.9|107792.9|107803.1|107778.1|46
1723533740000|2024-08-13 07:22:20|107808.6|107783.6|107808.9|107783.9|107809.3|107784.3|107807.6|107782.6|20
1723533750000|2024-08-13 07:22:30|107809.5|107784.5|107811.8|107786.8|107813.4|107788.4|107809.5|107784.5|31
1723533760000|2024-08-13 07:22:40|107811.6|107786.6|107795.2|107770.2|107812.8|107787.8|107794.9|107769.9|40
1723533770000|2024-08-13 07:22:50|107795.8|107770.8|107777.5|107727.5|107795.8|107770.8|107777.5|107727.5|36
1723533780000|2024-08-13 07:23:00|107778.7|107728.7|107773.9|107723.9|107778.9|107728.9|107770|107720|44
1723533790000|2024-08-13 07:23:10|107774|107724|107773.8|107723.8|107774.9|107724.9|107773.4|107723.4|23
1723533800000|2024-08-13 07:23:20|107773.5|107723.5|107778.6|107728.6|107785.7|107735.7|107773.2|107723.2|27
1723533810000|2024-08-13 07:23:30|107778.5|107728.5|107778.3|107728.3|107779.7|107729.7|107778.1|107728.1|22
1723533820000|2024-08-13 07:23:40|107778.5|107728.5|107794.8|107744.8|107794.8|107744.8|107776.5|107726.5|43
1723533830000|2024-08-13 07:23:50|107797.5|107747.5|107801.3|107751.3|107802.6|107752.6|107797|107747|36
1723533840000|2024-08-13 07:24:00|107801.2|107751.2|107804.3|107754.3|107804.8|107754.8|107800|107750|36
1723533850000|2024-08-13 07:24:10|107804.2|107754.2|107802.3|107752.3|107804.5|107754.5|107798.8|107748.8|37
1723533860000|2024-08-13 07:24:20|107802.2|107752.2|107787|107737|107807|107757|107787|107737|39
1723533870000|2024-08-13 07:24:30|107787.1|107737.1|107821.3|107771.3|107823.8|107773.8|107786.7|107736.7|46
1723533880000|2024-08-13 07:24:40|107821.4|107771.4|107827.3|107777.3|107830|107780|107820.8|107770.8|45
1723533890000|2024-08-13 07:24:50|107827.6|107777.6|107840.7|107790.7|107841.2|107791.2|107827.6|107777.6|45
1723533900000|2024-08-13 07:25:00|107840.6|107790.6|107842.8|107792.8|107855.7|107805.7|107840.5|107790.5|47
1723533910000|2024-08-13 07:25:10|107843.1|107793.1|107816.8|107766.8|107843.8|107793.8|107815.2|107765.2|34
1723533920000|2024-08-13 07:25:20|107816.3|107766.3|107825.6|107775.6|107827.4|107777.4|107809.4|107759.4|51
1723533930000|2024-08-13 07:25:30|107823.1|107773.1|107825.1|107775.1|107828.3|107778.3|107823.1|107773.1|37
1723533940000|2024-08-13 07:25:40|107824.9|107774.9|107822.4|107772.4|107829.9|107779.9|107821|107771|31
1723533950000|2024-08-13 07:25:50|107822.2|107772.2|107823.1|107773.1|107826.3|107776.3|107821.1|107771.1|41
1723533960000|2024-08-13 07:26:00|107823.8|107773.8|107821.3|107771.3|107828.1|107778.1|107821.3|107771.3|49
1723533970000|2024-08-13 07:26:10|107821.5|107771.5|107813.8|107763.8|107821.5|107771.5|107813.8|107763.8|42
1723533980000|2024-08-13 07:26:20|107814.2|107764.2|107810.1|107760.1|107815.2|107765.2|107809.4|107759.4|34
1723533990000|2024-08-13 07:26:30|107810|107760|107812.1|107762.1|107814.1|107764.1|107810|107760|17
1723534000000|2024-08-13 07:26:40|107812.4|107762.4|107810|107760|107824.9|107774.9|107810|107760|49
1723534010000|2024-08-13 07:26:50|107810.2|107760.2|107818.1|107768.1|107818.6|107768.6|107809.9|107759.9|32
1723534020000|2024-08-13 07:27:00|107816.6|107766.6|107812.8|107762.8|107818.2|107768.2|107812.8|107762.8|42
1723534030000|2024-08-13 07:27:10|107812.2|107762.2|107815.3|107765.3|107817.1|107767.1|107812.2|107762.2|22
1723534040000|2024-08-13 07:27:20|107815|107765|107816.6|107766.6|107817.6|107767.6|107815|107765|20
1723534050000|2024-08-13 07:27:30|107816.9|107766.9|107828.8|107778.8|107830.3|107780.3|107816.7|107766.7|34
1723534060000|2024-08-13 07:27:40|107828.7|107778.7|107833.5|107783.5|107834|107784|107827.6|107777.6|23
1723534070000|2024-08-13 07:27:50|107833|107783|107838.4|107788.4|107840|107790|107832.8|107782.8|25
1723534080000|2024-08-13 07:28:00|107836.4|107786.4|107832.3|107782.3|107837.3|107787.3|107831.8|107781.8|26
1723534090000|2024-08-13 07:28:10|107832.2|107782.2|107824.6|107774.6|107832.9|107782.9|107824.6|107774.6|37
1723534100000|2024-08-13 07:28:20|107824.2|107774.2|107823.4|107773.4|107825|107775|107823.4|107773.4|19
1723534110000|2024-08-13 07:28:30|107823.5|107773.5|107816.9|107766.9|107823.5|107773.5|107816.3|107766.3|25
1723534120000|2024-08-13 07:28:40|107816.5|107766.5|107819.7|107769.7|107822.7|107772.7|107816.5|107766.5|15
1723534130000|2024-08-13 07:28:50|107819.5|107769.5|107817.8|107767.8|107819.5|107769.5|107817.1|107767.1|18
1723534140000|2024-08-13 07:29:00|107817.6|107767.6|107816.3|107766.3|107817.7|107767.7|107816|107766|21
1723534150000|2024-08-13 07:29:10|107816|107766|107818.8|107768.8|107824.1|107774.1|107812.7|107762.7|30
1723534160000|2024-08-13 07:29:20|107819.1|107769.1|107812.3|107762.3|107819.1|107769.1|107811.2|107761.2|36
1723534170000|2024-08-13 07:29:30|107812.1|107762.1|107817.8|107767.8|107817.8|107767.8|107809.9|107759.9|36
1723534180000|2024-08-13 07:29:40|107817.7|107767.7|107814.7|107764.7|107820.7|107770.7|107812.2|107762.2|37
1723534190000|2024-08-13 07:29:50|107814.6|107764.6|107816.9|107766.9|107819.2|107769.2|107814.4|107764.4|43
1723534200000|2024-08-13 07:30:00|107818.4|107768.4|107827.9|107777.9|107828.1|107778.1|107816.8|107766.8|44
1723534210000|2024-08-13 07:30:10|107827.6|107777.6|107829.6|107779.6|107832.9|107782.9|107827.3|107777.3|32
1723534220000|2024-08-13 07:30:20|107829.7|107779.7|107847.5|107797.5|107849.3|107799.3|107829.7|107779.7|35
1723534230000|2024-08-13 07:30:30|107847.7|107797.7|107846.8|107796.8|107849.8|107799.8|107844.2|107794.2|32
1723534240000|2024-08-13 07:30:40|107847.1|107797.1|107846|107796|107849.9|107799.9|107846|107796|19
1723534250000|2024-08-13 07:30:50|107846.5|107796.5|107834.9|107784.9|107846.5|107796.5|107834.3|107784.3|34
1723534260000|2024-08-13 07:31:00|107834.6|107784.6|107834.4|107784.4|107834.6|107784.6|107825.7|107775.7|32
1723534270000|2024-08-13 07:31:10|107835|107785|107839.4|107789.4|107844.8|107794.8|107835|107785|31
1723534280000|2024-08-13 07:31:20|107839.3|107789.3|107836.2|107786.2|107839.3|107789.3|107834.7|107784.7|31
1723534290000|2024-08-13 07:31:30|107835.9|107785.9|107835.6|107785.6|107835.9|107785.9|107833.1|107783.1|30
1723534300000|2024-08-13 07:31:40|107835.8|107785.8|107792.5|107742.5|107836|107786|107787.9|107737.9|46
1723534310000|2024-08-13 07:31:50|107792.6|107742.6|107780.5|107730.5|107794|107744|107778.1|107728.1|41
1723534320000|2024-08-13 07:32:00|107781.6|107731.6|107781.6|107731.6|107786.4|107736.4|107781.5|107731.5|37
1723534330000|2024-08-13 07:32:10|107781.7|107731.7|107783.1|107733.1|107783.6|107733.6|107780.3|107730.3|38
1723534340000|2024-08-13 07:32:20|107783|107733|107781.4|107731.4|107783.1|107733.1|107780.6|107730.6|35
1723534350000|2024-08-13 07:32:30|107781.3|107731.3|107779.8|107729.8|107783.1|107733.1|107779|107729|27
1723534360000|2024-08-13 07:32:40|107779.5|107729.5|107796.3|107746.3|107796.4|107746.4|107778.9|107728.9|48
1723534370000|2024-08-13 07:32:50|107795.5|107745.5|107794.2|107744.2|107798.9|107748.9|107793.3|107743.3|31
1723534380000|2024-08-13 07:33:00|107793.4|107743.4|107788.2|107738.2|107793.4|107743.4|107785.8|107735.8|24
1723534390000|2024-08-13 07:33:10|107788.5|107738.5|107799.4|107749.4|107800|107750|107788.4|107738.4|32
1723534400000|2024-08-13 07:33:20|107799.3|107749.3|107786.7|107736.7|107806.8|107756.8|107786.4|107736.4|37
1723534410000|2024-08-13 07:33:30|107786.6|107736.6|107787.8|107737.8|107788.9|107738.9|107785.8|107735.8|29
1723534420000|2024-08-13 07:33:40|107788.1|107738.1|107794.3|107744.3|107794.3|107744.3|107787.9|107737.9|29
1723534430000|2024-08-13 07:33:50|107794.6|107744.6|107798.7|107748.7|107799|107749|107794.6|107744.6|29
1723534440000|2024-08-13 07:34:00|107798.8|107748.8|107780.5|107730.5|107800.3|107750.3|107777.8|107727.8|38
1723534450000|2024-08-13 07:34:10|107777.2|107727.2|107765.1|107715.1|107778.8|107728.8|107764.9|107714.9|54
1723534460000|2024-08-13 07:34:20|107765.3|107715.3|107780.4|107730.4|107780.4|107730.4|107762.6|107712.6|37
1723534470000|2024-08-13 07:34:30|107779.9|107729.9|107777.4|107727.4|107789.5|107739.5|107776.7|107726.7|37
1723534480000|2024-08-13 07:34:40|107776.6|107726.6|107778.2|107728.2|107778.5|107728.5|107775.4|107725.4|34
1723534490000|2024-08-13 07:34:50|107778.3|107728.3|107774.5|107724.5|107778.3|107728.3|107773.9|107723.9|24
1723534500000|2024-08-13 07:35:00|107774.7|107724.7|107763.1|107713.1|107777.4|107727.4|107763|107713|34
1723534510000|2024-08-13 07:35:10|107763.3|107713.3|107765.3|107715.3|107765.9|107715.9|107761.9|107711.9|28
1723534520000|2024-08-13 07:35:20|107765.4|107715.4|107764.1|107714.1|107765.7|107715.7|107763.4|107713.4|35
1723534530000|2024-08-13 07:35:30|107764.2|107714.2|107774.8|107724.8|107774.9|107724.9|107764.2|107714.2|24
1723534540000|2024-08-13 07:35:40|107775|107725|107776.9|107726.9|107777.8|107727.8|107773.9|107723.9|25
1723534550000|2024-08-13 07:35:50|107776.8|107726.8|107786.8|107736.8|107789.6|107739.6|107776.8|107726.8|21
1723534560000|2024-08-13 07:36:00|107789|107739|107797.9|107747.9|107797.9|107747.9|107787.9|107737.9|32
1723534570000|2024-08-13 07:36:10|107796.7|107746.7|107798.4|107748.4|107799.6|107749.6|107796.7|107746.7|19
1723534580000|2024-08-13 07:36:20|107798|107748|107778.1|107728.1|107798|107748|107777.7|107727.7|29
1723534590000|2024-08-13 07:36:30|107778.2|107728.2|107799.3|107749.3|107800|107750|107778.2|107728.2|26
1723534600000|2024-08-13 07:36:40|107799|107749|107804.7|107754.7|107804.7|107754.7|107798.8|107748.8|22
1723534610000|2024-08-13 07:36:50|107805|107755|107808.3|107758.3|107809.1|107759.1|107804.6|107754.6|32
1723534620000|2024-08-13 07:37:00|107808|107758|107823.9|107773.9|107824.4|107774.4|107808|107758|41
1723534630000|2024-08-13 07:37:10|107824.1|107774.1|107821.5|107771.5|107826.7|107776.7|107821.2|107771.2|24
1723534640000|2024-08-13 07:37:20|107821.4|107771.4|107822|107772|107822.2|107772.2|107819.2|107769.2|23
1723534650000|2024-08-13 07:37:30|107822.1|107772.1|107824.4|107774.4|107825.9|107775.9|107819.1|107769.1|36
1723534660000|2024-08-13 07:37:40|107824.1|107774.1|107822.3|107772.3|107827.2|107777.2|107820.2|107770.2|36
1723534670000|2024-08-13 07:37:50|107822.6|107772.6|107822.9|107772.9|107823|107773|107820.1|107770.1|25
1723534680000|2024-08-13 07:38:00|107823|107773|107822.8|107772.8|107823.2|107773.2|107818.6|107768.6|21
1723534690000|2024-08-13 07:38:10|107823.1|107773.1|107825.4|107775.4|107825.8|107775.8|107822.7|107772.7|25
1723534700000|2024-08-13 07:38:20|107825.6|107775.6|107824.9|107774.9|107829.4|107779.4|107824|107774|22
1723534710000|2024-08-13 07:38:30|107825.2|107775.2|107829.9|107779.9|107831|107781|107824.1|107774.1|28
1723534720000|2024-08-13 07:38:40|107830|107780|107826.9|107776.9|107836.5|107786.5|107826.9|107776.9|34
1723534730000|2024-08-13 07:38:50|107823.2|107773.2|107818.9|107768.9|107824.8|107774.8|107818.9|107768.9|23
1723534740000|2024-08-13 07:39:00|107819.4|107769.4|107822.8|107772.8|107822.8|107772.8|107818.9|107768.9|17
1723534750000|2024-08-13 07:39:10|107822.2|107772.2|107818.9|107768.9|107822.4|107772.4|107818.9|107768.9|18
1723534760000|2024-08-13 07:39:20|107819.1|107769.1|107805.9|107780.9|107821.3|107781.4|107803.1|107766.1|21
1723534770000|2024-08-13 07:39:30|107805.7|107780.7|107804.6|107779.6|107805.7|107780.7|107803.6|107778.6|17
1723534780000|2024-08-13 07:39:40|107804.4|107779.4|107799.3|107774.3|107804.6|107779.6|107799.3|107774.3|17
1723534790000|2024-08-13 07:39:50|107799.9|107774.9|107801|107776|107802.7|107777.7|107799.8|107774.8|21
1723534800000|2024-08-13 07:40:00|107800.8|107775.8|107801.1|107776.1|107802.4|107777.4|107798.1|107773.1|27
1723534810000|2024-08-13 07:40:10|107800.7|107775.7|107810.2|107785.2|107811.2|107786.2|107800.7|107775.7|33
1723534820000|2024-08-13 07:40:20|107811.1|107786.1|107848.3|107798.3|107848.5|107810.7|107811.1|107786.1|48
1723534830000|2024-08-13 07:40:30|107848.1|107798.1|107850.4|107800.4|107855.5|107805.5|107848.1|107798.1|42
1723534840000|2024-08-13 07:40:40|107850.5|107800.5|107873.9|107823.9|107879.7|107829.7|107850|107800|44
1723534850000|2024-08-13 07:40:50|107874.8|107824.8|107862.8|107812.8|107877.7|107827.7|107860.8|107810.8|35
1723534860000|2024-08-13 07:41:00|107862.7|107812.7|107838|107788|107862.7|107812.7|107838|107788|46
1723534870000|2024-08-13 07:41:10|107836.6|107786.6|107833.4|107783.4|107837|107787|107832.9|107782.9|43
1723534880000|2024-08-13 07:41:20|107833.1|107783.1|107833.2|107783.2|107833.2|107783.2|107827.2|107777.2|25
1723534890000|2024-08-13 07:41:30|107833.6|107783.6|107833.6|107783.6|107834.2|107784.2|107831.9|107781.9|25
1723534900000|2024-08-13 07:41:40|107833.7|107783.7|107833.4|107783.4|107834.2|107784.2|107833.4|107783.4|12
1723534910000|2024-08-13 07:41:50|107833.3|107783.3|107835.9|107785.9|107836.1|107786.1|107833.2|107783.2|18
1723534920000|2024-08-13 07:42:00|107834.7|107784.7|107823.8|107773.8|107840|107790|107822.5|107772.5|39
1723534930000|2024-08-13 07:42:10|107823.6|107773.6|107813.5|107763.5|107823.6|107775.8|107797.9|107761.2|20
1723534940000|2024-08-13 07:42:20|107813.9|107763.9|107820|107770|107821|107771|107813.9|107763.9|31
1723534950000|2024-08-13 07:42:30|107820.1|107770.1|107818|107768|107820.3|107770.3|107817.9|107767.9|30
1723534960000|2024-08-13 07:42:40|107817.9|107767.9|107815.1|107765.1|107818|107768|107814.9|107764.9|21
1723534970000|2024-08-13 07:42:50|107814.9|107764.9|107815.1|107765.1|107815.7|107765.7|107812.8|107762.8|17
1723534980000|2024-08-13 07:43:00|107816|107766|107821.3|107771.3|107822.5|107772.5|107814.9|107764.9|26
1723534990000|2024-08-13 07:43:10|107821.4|107771.4|107821.3|107771.3|107822|107772|107821.3|107771.3|13
1723535000000|2024-08-13 07:43:20|107821.6|107771.6|107818|107768|107825.3|107775.3|107816|107766|28
1723535010000|2024-08-13 07:43:30|107820.6|107770.6|107821.4|107771.4|107822.7|107772.7|107820.6|107770.6|14
1723535020000|2024-08-13 07:43:40|107821|107771|107824|107774|107824|107774|107821|107771|16
1723535030000|2024-08-13 07:43:50|107824.5|107774.5|107824|107774|107824.5|107774.5|107824|107774|5
1723535040000|2024-08-13 07:44:00|107823.5|107773.5|107827.6|107777.6|107827.8|107777.8|107822.8|107772.8|28
1723535050000|2024-08-13 07:44:10|107827.7|107777.7|107822.9|107772.9|107831.4|107781.4|107821.2|107771.2|25
1723535060000|2024-08-13 07:44:20|107823|107773|107819.8|107769.8|107823|107773|107818.2|107768.2|20
1723535070000|2024-08-13 07:44:30|107819.9|107769.9|107824.8|107774.8|107825.7|107775.7|107819.9|107769.9|28
1723535080000|2024-08-13 07:44:40|107823.8|107773.8|107821.9|107771.9|107823.9|107773.9|107819.6|107769.6|20
1723535090000|2024-08-13 07:44:50|107822.1|107772.1|107824.4|107774.4|107824.7|107774.7|107819.5|107769.5|18
1723535100000|2024-08-13 07:45:00|107824.7|107774.7|107825.3|107775.3|107831.4|107781.4|107824.7|107774.7|34
1723535110000|2024-08-13 07:45:10|107825|107775|107826.3|107776.3|107826.7|107776.7|107825|107775|15
1723535120000|2024-08-13 07:45:20|107826.1|107776.1|107828.5|107778.5|107828.5|107778.5|107824.9|107774.9|11
1723535130000|2024-08-13 07:45:30|107827.5|107777.5|107830.4|107780.4|107830.4|107780.4|107826|107776|11
1723535140000|2024-08-13 07:45:40|107830.1|107780.1|107849.8|107799.8|107851.3|107801.3|107828.1|107778.1|20
1723535150000|2024-08-13 07:45:50|107851.1|107801.1|107850|107800|107851.1|107801.1|107845.1|107795.1|33
1723535160000|2024-08-13 07:46:00|107852.3|107802.3|107858.8|107808.8|107862.3|107812.3|107846.8|107796.8|36
1723535170000|2024-08-13 07:46:10|107858.6|107808.6|107858.9|107808.9|107858.9|107808.9|107854.7|107804.7|38
1723535180000|2024-08-13 07:46:20|107859.6|107809.6|107862.6|107812.6|107864|107814|107859.6|107809.6|26
1723535190000|2024-08-13 07:46:30|107862.2|107812.2|107861.2|107811.2|107865.6|107815.6|107860.5|107810.5|23
1723535200000|2024-08-13 07:46:40|107861.5|107811.5|107874|107824|107874|107824|107861.1|107811.1|37
1723535210000|2024-08-13 07:46:50|107874.4|107824.4|107876.8|107826.8|107877.5|107827.5|107874.4|107824.4|20
1723535220000|2024-08-13 07:47:00|107876.9|107826.9|107873.3|107823.3|107876.9|107826.9|107870.6|107820.6|25
1723535230000|2024-08-13 07:47:10|107873.7|107823.7|107882.9|107832.9|107883.5|107833.5|107873.7|107823.7|30
1723535240000|2024-08-13 07:47:20|107882.7|107832.7|107869.5|107819.5|107882.8|107832.8|107868|107818|27
1723535250000|2024-08-13 07:47:30|107869.3|107819.3|107852.2|107802.2|107869.6|107819.6|107851.8|107801.8|32
1723535260000|2024-08-13 07:47:40|107851.8|107801.8|107837.5|107787.5|107854.4|107804.4|107836.3|107786.3|40
1723535270000|2024-08-13 07:47:50|107837.3|107787.3|107840.5|107790.5|107841.5|107791.5|107837.3|107787.3|19
1723535280000|2024-08-13 07:48:00|107839.9|107789.9|107839|107789|107840.3|107790.3|107838.5|107788.5|13
1723535290000|2024-08-13 07:48:10|107839.2|107789.2|107835.9|107785.9|107839.3|107789.3|107834.8|107784.8|16
1723535300000|2024-08-13 07:48:20|107835.8|107785.8|107837.4|107787.4|107839.3|107789.3|107835.8|107785.8|17
1723535310000|2024-08-13 07:48:30|107837.5|107787.5|107834.4|107784.4|107837.5|107787.5|107833.4|107783.4|22
1723535320000|2024-08-13 07:48:40|107834.5|107784.5|107842.4|107792.4|107846.9|107796.9|107834.5|107784.5|38
1723535330000|2024-08-13 07:48:50|107842.5|107792.5|107844.7|107794.7|107844.8|107794.8|107842.5|107792.5|19
1723535340000|2024-08-13 07:49:00|107844.5|107794.5|107843.2|107793.2|107845.1|107795.1|107841.4|107791.4|21
1723535350000|2024-08-13 07:49:10|107843.1|107793.1|107840.4|107790.4|107843.3|107793.3|107840.4|107790.4|22
1723535360000|2024-08-13 07:49:20|107839.8|107789.8|107840.6|107790.6|107843.3|107793.3|107838.8|107788.8|25
1723535370000|2024-08-13 07:49:30|107840.7|107790.7|107839.2|107789.2|107841|107791|107839.2|107789.2|10
1723535380000|2024-08-13 07:49:40|107839.3|107789.3|107842.6|107792.6|107842.6|107792.6|107839.3|107789.3|15
1723535390000|2024-08-13 07:49:50|107842|107792|107833.8|107783.8|107843.4|107793.4|107833.8|107783.8|16
1723535400000|2024-08-13 07:50:00|107834.8|107784.8|107826.8|107776.8|107834.8|107784.8|107826.8|107776.8|28
1723535410000|2024-08-13 07:50:10|107826|107776|107822.7|107772.7|107826|107776|107822.7|107772.7|25
1723535420000|2024-08-13 07:50:20|107822.4|107772.4|107822|107772|107822.8|107772.8|107821.3|107771.3|16
1723535430000|2024-08-13 07:50:30|107821.9|107771.9|107822.4|107772.4|107823.3|107773.3|107821.9|107771.9|19
1723535440000|2024-08-13 07:50:40|107821.2|107771.2|107823.8|107773.8|107823.8|107773.8|107821.1|107771.1|16
1723535450000|2024-08-13 07:50:50|107824.2|107774.2|107825.3|107775.3|107826.4|107776.4|107824.2|107774.2|12
1723535460000|2024-08-13 07:51:00|107825.4|107775.4|107821.9|107771.9|107825.4|107775.4|107821.7|107771.7|18
1723535470000|2024-08-13 07:51:10|107822.6|107772.6|107823.6|107773.6|107823.6|107773.6|107821.9|107771.9|12
1723535480000|2024-08-13 07:51:20|107823.5|107773.5|107823.5|107773.5|107823.8|107773.8|107822.7|107772.7|16
1723535490000|2024-08-13 07:51:30|107823.6|107773.6|107826.4|107776.4|107826.4|107776.4|107823.4|107773.4|16
1723535500000|2024-08-13 07:51:40|107826.5|107776.5|107826.6|107776.6|107826.8|107776.8|107826.3|107776.3|9
1723535510000|2024-08-13 07:51:50|107826.8|107776.8|107833.7|107783.7|107836.1|107786.1|107826.4|107776.4|14
1723535520000|2024-08-13 07:52:00|107834.3|107784.3|107835.9|107785.9|107838.3|107788.3|107834.3|107784.3|30
1723535530000|2024-08-13 07:52:10|107836.1|107786.1|107822.2|107772.2|107836.1|107786.1|107822.2|107772.2|24
1723535540000|2024-08-13 07:52:20|107822.1|107772.1|107824.5|107774.5|107824.5|107774.5|107819.4|107769.4|13
1723535550000|2024-08-13 07:52:30|107823.9|107773.9|107818.5|107768.5|107823.9|107773.9|107818.3|107768.3|19
1723535560000|2024-08-13 07:52:40|107818.2|107768.2|107815.3|107765.3|107818.5|107768.5|107815.3|107765.3|9
1723535570000|2024-08-13 07:52:50|107814.9|107764.9|107812.6|107762.6|107815.1|107765.1|107810.5|107760.5|18
1723535580000|2024-08-13 07:53:00|107812.7|107762.7|107816.4|107766.4|107827.5|107777.5|107811.5|107761.5|27
1723535590000|2024-08-13 07:53:10|107812.4|107762.4|107814|107764|107814.2|107764.2|107812.1|107762.1|23
1723535600000|2024-08-13 07:53:20|107813.9|107763.9|107812.7|107762.7|107814|107764|107812.7|107762.7|13
1723535610000|2024-08-13 07:53:30|107812.1|107762.1|107814.7|107764.7|107814.7|107764.7|107811.5|107761.5|9
1723535620000|2024-08-13 07:53:40|107814.2|107764.2|107768.7|107718.7|107814.2|107764.2|107768.7|107718.7|40
1723535630000|2024-08-13 07:53:50|107764.6|107714.6|107756.2|107706.2|107764.6|107714.6|107752.6|107702.6|48
1723535640000|2024-08-13 07:54:00|107755.8|107705.8|107766.2|107716.2|107772.4|107722.4|107749.8|107699.8|51
1723535650000|2024-08-13 07:54:10|107766.5|107716.5|107768.9|107718.9|107772.3|107722.3|107766.5|107716.5|25
1723535660000|2024-08-13 07:54:20|107768.8|107718.8|107773.5|107723.5|107775.7|107725.7|107768.8|107718.8|17
1723535670000|2024-08-13 07:54:30|107773.6|107723.6|107775.2|107725.2|107776.8|107726.8|107771.6|107721.6|37
1723535680000|2024-08-13 07:54:40|107774.9|107724.9|107769|107719|107774.9|107724.9|107765.5|107715.5|31
1723535690000|2024-08-13 07:54:50|107769.2|107719.2|107768.6|107718.6|107769.5|107719.5|107768.5|107718.5|9
1723535700000|2024-08-13 07:55:00|107768.9|107718.9|107769.5|107719.5|107773.6|107723.6|107768.9|107718.9|33
1723535710000|2024-08-13 07:55:10|107769.6|107719.6|107777.7|107727.7|107779.6|107729.6|107769.4|107719.4|49
1723535720000|2024-08-13 07:55:20|107778.6|107728.6|107788.2|107738.2|107788.2|107738.2|107772.1|107722.1|52
1723535730000|2024-08-13 07:55:30|107788.3|107738.3|107784.6|107734.6|107791.1|107741.1|107783.2|107733.2|42
1723535740000|2024-08-13 07:55:40|107785.3|107735.3|107792.4|107742.4|107793.1|107743.1|107783.7|107733.7|26
1723535750000|2024-08-13 07:55:50|107792.5|107742.5|107801.2|107751.2|107801.2|107751.2|107792.4|107742.4|15
1723535760000|2024-08-13 07:56:00|107801.9|107751.9|107788.8|107738.8|107803.4|107753.4|107788.6|107738.6|37
1723535770000|2024-08-13 07:56:10|107787.9|107737.9|107778.6|107728.6|107787.9|107737.9|107777.6|107727.6|32
1723535780000|2024-08-13 07:56:20|107777.3|107727.3|107774.1|107724.1|107777.3|107727.3|107771.1|107721.1|36
1723535790000|2024-08-13 07:56:30|107773.7|107723.7|107755.7|107705.7|107775.1|107725.1|107755.7|107705.7|32
1723535800000|2024-08-13 07:56:40|107755.5|107705.5|107754.5|107704.5|107759.7|107709.7|107746.4|107696.4|43
1723535810000|2024-08-13 07:56:50|107756|107706|107753.3|107703.3|107757.6|107707.6|107752.5|107702.5|37
1723535820000|2024-08-13 07:57:00|107753.4|107703.4|107750.6|107700.6|107754.2|107704.2|107749|107699|37
1723535830000|2024-08-13 07:57:10|107750.5|107700.5|107740.4|107690.4|107750.5|107700.5|107739.6|107689.6|51
1723535840000|2024-08-13 07:57:20|107740.1|107690.1|107740.2|107690.2|107740.9|107690.9|107737.4|107687.4|36
1723535850000|2024-08-13 07:57:30|107739.6|107689.6|107731.9|107681.9|107742|107692|107729.8|107679.8|35
1723535860000|2024-08-13 07:57:40|107731.5|107681.5|107730.1|107680.1|107732.1|107682.1|107728.7|107678.7|26
1723535870000|2024-08-13 07:57:50|107730.3|107680.3|107739|107689|107740.6|107690.6|107730.3|107680.3|19
1723535880000|2024-08-13 07:58:00|107739.1|107689.1|107742.5|107692.5|107742.5|107692.5|107737.6|107687.6|23
1723535890000|2024-08-13 07:58:10|107743.5|107693.5|107753.1|107703.1|107753.9|107703.9|107743.5|107693.5|33
1723535900000|2024-08-13 07:58:20|107752.9|107702.9|107749.6|107699.6|107775|107725|107746.9|107696.9|54
1723535910000|2024-08-13 07:58:30|107749.5|107699.5|107750.4|107700.4|107752.7|107702.7|107749|107699|25
1723535920000|2024-08-13 07:58:40|107749.9|107699.9|107748.3|107698.3|107749.9|107699.9|107743.8|107693.8|33
1723535930000|2024-08-13 07:58:50|107748.4|107698.4|107751.2|107701.2|107751.4|107701.4|107748.4|107698.4|28
1723535940000|2024-08-13 07:59:00|107750.8|107700.8|107750.2|107700.2|107750.9|107700.9|107743.9|107693.9|39
1723535950000|2024-08-13 07:59:10|107750.3|107700.3|107755.4|107705.4|107757.9|107707.9|107749.8|107699.8|33
1723535960000|2024-08-13 07:59:20|107756.6|107706.6|107758.1|107708.1|107758.1|107708.1|107753.8|107703.8|28
1723535970000|2024-08-13 07:59:30|107758.2|107708.2|107764.3|107714.3|107765.9|107715.9|107758.2|107708.2|31
1723535980000|2024-08-13 07:59:40|107764.8|107714.8|107763.9|107713.9|107766.2|107716.2|107763.2|107713.2|27
1723535990000|2024-08-13 07:59:50|107764.2|107714.2|107764.7|107714.7|107767.6|107717.6|107764|107714|26
1723536000000|2024-08-13 08:00:00|107764.6|107714.6|107763.8|107713.8|107766|107716|107763.3|107713.3|29
1723536010000|2024-08-13 08:00:10|107763.9|107713.9|107783.8|107733.8|107785.3|107735.3|107763.9|107713.9|36
1723536020000|2024-08-13 08:00:20|107783.9|107733.9|107786.9|107736.9|107788.9|107738.9|107783.9|107733.9|39
1723536030000|2024-08-13 08:00:30|107787|107737|107789.9|107739.9|107789.9|107739.9|107783.9|107733.9|37
1723536040000|2024-08-13 08:00:40|107790.6|107740.6|107791.4|107741.4|107792.9|107742.9|107789.8|107739.8|41
1723536050000|2024-08-13 08:00:50|107791.7|107741.7|107788.3|107738.3|107792.6|107742.6|107787.4|107737.4|40
1723536060000|2024-08-13 08:01:00|107788.5|107738.5|107796.2|107746.2|107796.6|107746.6|107788.5|107738.5|36
1723536070000|2024-08-13 08:01:10|107795.9|107745.9|107798.8|107748.8|107798.8|107748.8|107792.1|107742.1|34
1723536080000|2024-08-13 08:01:20|107798.5|107748.5|107801.9|107751.9|107805.8|107755.8|107798.5|107748.5|49
1723536090000|2024-08-13 08:01:30|107802.1|107752.1|107806.9|107756.9|107806.9|107756.9|107800.9|107750.9|27
1723536100000|2024-08-13 08:01:40|107806.5|107756.5|107785.3|107735.3|107810.6|107760.6|107783.6|107733.6|53
1723536110000|2024-08-13 08:01:50|107785.2|107735.2|107782.2|107732.2|107785.4|107735.4|107780.1|107730.1|31
1723536120000|2024-08-13 08:02:00|107782.5|107732.5|107769.2|107719.2|107787.4|107737.4|107766|107716|52
1723536130000|2024-08-13 08:02:10|107769.3|107719.3|107770.7|107720.7|107774.9|107724.9|107765.8|107715.8|42
1723536140000|2024-08-13 08:02:20|107770.9|107720.9|107767.8|107717.8|107775.7|107725.7|107765.9|107715.9|46
1723536150000|2024-08-13 08:02:30|107767.1|107717.1|107767|107717|107767.1|107717.1|107762.5|107712.5|39
1723536160000|2024-08-13 08:02:40|107769.3|107719.3|107768.7|107718.7|107770.3|107720.3|107768.2|107718.2|40
1723536170000|2024-08-13 08:02:50|107767.5|107717.5|107768.1|107718.1|107769.5|107719.5|107766.2|107716.2|44
1723536180000|2024-08-13 08:03:00|107767.5|107717.5|107768.7|107718.7|107769.4|107719.4|107767.5|107717.5|30
1723536190000|2024-08-13 08:03:10|107769|107719|107769.6|107719.6|107769.8|107719.8|107767.3|107717.3|35
1723536200000|2024-08-13 08:03:20|107769.8|107719.8|107762.5|107712.5|107770.1|107720.1|107762.5|107712.5|23
1723536210000|2024-08-13 08:03:30|107762.6|107712.6|107751.5|107701.5|107762.8|107712.8|107747.1|107697.1|41
1723536220000|2024-08-13 08:03:40|107751.8|107701.8|107792.6|107742.6|107796.3|107746.3|107751.8|107701.8|38
1723536230000|2024-08-13 08:03:50|107792.8|107742.8|107790.5|107740.5|107794.8|107744.8|107788.6|107738.6|51
1723536240000|2024-08-13 08:04:00|107794.4|107744.4|107821.4|107771.4|107822|107772|107794.4|107744.4|56
1723536250000|2024-08-13 08:04:10|107821.8|107771.8|107832.4|107782.4|107833.3|107783.3|107821.8|107771.8|46
1723536260000|2024-08-13 08:04:20|107831.8|107781.8|107848|107798|107848|107798|107831.3|107781.3|31
1723536270000|2024-08-13 08:04:30|107848.2|107798.2|107847.5|107797.5|107854|107804|107847|107797|30
1723536280000|2024-08-13 08:04:40|107847.4|107797.4|107846.2|107796.2|107847.4|107797.4|107845.4|107795.4|16
1723536290000|2024-08-13 08:04:50|107846.4|107796.4|107842.3|107792.3|107847.5|107797.5|107842.3|107792.3|21
1723536300000|2024-08-13 08:05:00|107842.4|107792.4|107830.8|107780.8|107842.6|107792.6|107828.6|107778.6|27
1723536310000|2024-08-13 08:05:10|107830.5|107780.5|107822.9|107772.9|107830.5|107780.5|107819.1|107769.1|37
1723536320000|2024-08-13 08:05:20|107822.5|107772.5|107823.8|107773.8|107824.1|107774.1|107820.4|107770.4|39
1723536330000|2024-08-13 08:05:30|107823.5|107773.5|107797|107747|107823.5|107773.5|107796.2|107746.2|41
1723536340000|2024-08-13 08:05:40|107794.9|107744.9|107786.8|107736.8|107794.9|107744.9|107786.8|107736.8|36
1723536350000|2024-08-13 08:05:50|107787|107737|107798.6|107748.6|107800.4|107750.4|107786.4|107736.4|36
1723536360000|2024-08-13 08:06:00|107799.1|107749.1|107811.3|107761.3|107814|107764|107798.3|107748.3|51
1723536370000|2024-08-13 08:06:10|107811.4|107761.4|107827.5|107777.5|107827.5|107777.5|107810.6|107760.6|49
1723536380000|2024-08-13 08:06:20|107832.3|107782.3|107774|107724|107832.3|107782.3|107773.9|107723.9|64
1723536390000|2024-08-13 08:06:30|107773.9|107723.9|107781.7|107731.7|107781.7|107731.7|107773|107723|39
1723536400000|2024-08-13 08:06:40|107782.9|107732.9|107781.3|107731.3|107785.2|107735.2|107780.7|107730.7|50
1723536410000|2024-08-13 08:06:50|107781.4|107731.4|107775.9|107725.9|107781.5|107731.5|107774.7|107724.7|45
1723536420000|2024-08-13 08:07:00|107776.8|107726.8|107783.7|107733.7|107793.4|107743.4|107776.8|107726.8|46
1723536430000|2024-08-13 08:07:10|107783.1|107733.1|107779.6|107729.6|107785.7|107735.7|107779.6|107729.6|35
1723536440000|2024-08-13 08:07:20|107779.4|107729.4|107780.1|107730.1|107781|107731|107778.5|107728.5|38
1723536450000|2024-08-13 08:07:30|107780.4|107730.4|107786.1|107736.1|107787.3|107737.3|107780.4|107730.4|30
1723536460000|2024-08-13 08:07:40|107786|107736|107773.2|107723.2|107786.3|107736.3|107772.2|107722.2|37
1723536470000|2024-08-13 08:07:50|107773.7|107723.7|107774.6|107724.6|107774.9|107724.9|107772.4|107722.4|19
1723536480000|2024-08-13 08:08:00|107774.3|107724.3|107766.8|107716.8|107778.8|107728.8|107765.1|107715.1|51
1723536490000|2024-08-13 08:08:10|107766.9|107716.9|107767.6|107717.6|107769.7|107719.7|107766.8|107716.8|40
1723536500000|2024-08-13 08:08:20|107768|107718|107767.2|107717.2|107771.4|107721.4|107767.2|107717.2|39
1723536510000|2024-08-13 08:08:30|107767.3|107717.3|107754.1|107704.1|107767.3|107717.3|107751.4|107701.4|34
1723536520000|2024-08-13 08:08:40|107750.7|107700.7|107751.2|107701.2|107751.4|107701.4|107748.8|107698.8|23
1723536530000|2024-08-13 08:08:50|107749.9|107699.9|107760.5|107710.5|107760.5|107710.5|107747.7|107697.7|26
1723536540000|2024-08-13 08:09:00|107759.9|107709.9|107764.3|107714.3|107766.6|107716.6|107759.7|107709.7|39
1723536550000|2024-08-13 08:09:10|107764.1|107714.1|107755.3|107705.3|107766|107716|107755|107705|39
1723536560000|2024-08-13 08:09:20|107755.6|107705.6|107774.9|107724.9|107775.4|107725.4|107755.6|107705.6|31
1723536570000|2024-08-13 08:09:30|107774.7|107724.7|107777.4|107727.4|107782.3|107732.3|107774.7|107724.7|26
1723536580000|2024-08-13 08:09:40|107777.1|107727.1|107776.3|107726.3|107778|107728|107776.1|107726.1|14
1723536590000|2024-08-13 08:09:50|107776.4|107726.4|107773.1|107723.1|107776.4|107726.4|107772.8|107722.8|24
1723536600000|2024-08-13 08:10:00|107775.5|107725.5|107791.2|107741.2|107791.2|107741.2|107775.2|107725.2|35
1723536610000|2024-08-13 08:10:10|107791|107741|107777|107727|107797.5|107747.5|107774.4|107724.4|53
1723536620000|2024-08-13 08:10:20|107777.1|107727.1|107770.9|107720.9|107777.1|107727.1|107768.7|107718.7|33
1723536630000|2024-08-13 08:10:30|107771.8|107721.8|107786.2|107736.2|107786.2|107736.2|107771.1|107721.1|34
1723536640000|2024-08-13 08:10:40|107786.3|107736.3|107783.5|107733.5|107787.9|107737.9|107783.2|107733.2|28
1723536650000|2024-08-13 08:10:50|107784|107734|107797.9|107747.9|107797.9|107747.9|107784|107734|38
1723536660000|2024-08-13 08:11:00|107798.2|107748.2|107799.2|107749.2|107802.7|107752.7|107796.8|107746.8|32
1723536670000|2024-08-13 08:11:10|107799.1|107749.1|107794.6|107744.6|107810.3|107760.3|107794.2|107744.2|34
1723536680000|2024-08-13 08:11:20|107794.8|107744.8|107800.5|107750.5|107801|107751|107794.8|107744.8|12
1723536690000|2024-08-13 08:11:30|107800.3|107750.3|107800.2|107750.2|107800.3|107750.3|107798.9|107748.9|13
1723536700000|2024-08-13 08:11:40|107800.4|107750.4|107802.2|107752.2|107802.3|107752.3|107799.9|107749.9|14
1723536710000|2024-08-13 08:11:50|107803.1|107753.1|107801.2|107751.2|107803.1|107753.1|107801|107751|20
1723536720000|2024-08-13 08:12:00|107801|107751|107802.2|107752.2|107802.2|107752.2|107800.9|107750.9|13
1723536730000|2024-08-13 08:12:10|107802.6|107752.6|107797.4|107747.4|107803.3|107753.3|107797.3|107747.3|27
1723536740000|2024-08-13 08:12:20|107797.7|107747.7|107788.9|107738.9|107798.4|107748.4|107784.2|107734.2|19
1723536750000|2024-08-13 08:12:30|107787.7|107737.7|107804.7|107754.7|107807.1|107757.1|107786.3|107736.3|49
1723536760000|2024-08-13 08:12:40|107804.9|107754.9|107806.5|107756.5|107817.2|107767.2|107799.6|107749.6|56
1723536770000|2024-08-13 08:12:50|107804.7|107754.7|107808.6|107758.6|107810.3|107760.3|107803.5|107753.5|38
1723536780000|2024-08-13 08:13:00|107807.9|107757.9|107812.9|107762.9|107812.9|107762.9|107807.4|107757.4|44
1723536790000|2024-08-13 08:13:10|107813.8|107763.8|107811.2|107761.2|107821.3|107771.3|107810.8|107760.8|40
1723536800000|2024-08-13 08:13:20|107810.4|107760.4|107808.6|107758.6|107810.4|107760.4|107803|107753|30
1723536810000|2024-08-13 08:13:30|107808.7|107758.7|107831.3|107781.3|107831.3|107781.3|107808.6|107758.6|43
1723536820000|2024-08-13 08:13:40|107833.6|107783.6|107829.1|107779.1|107833.6|107783.6|107825.2|107775.2|30
1723536830000|2024-08-13 08:13:50|107827.7|107777.7|107826.6|107776.6|107828.2|107778.2|107826.5|107776.5|24
1723536840000|2024-08-13 08:14:00|107826.8|107776.8|107833.1|107783.1|107833.2|107783.2|107822.1|107772.1|33
1723536850000|2024-08-13 08:14:10|107833.5|107783.5|107841.2|107791.2|107841.7|107791.7|107833.5|107783.5|37
1723536860000|2024-08-13 08:14:20|107840|107790|107843.9|107793.9|107844.8|107794.8|107836.4|107786.4|38
1723536870000|2024-08-13 08:14:30|107844|107794|107849.3|107799.3|107850|107800|107844|107794|43
1723536880000|2024-08-13 08:14:40|107849.2|107799.2|107854.5|107804.5|107855.6|107805.6|107846.5|107796.5|43
1723536890000|2024-08-13 08:14:50|107854|107804|107865.8|107815.8|107865.8|107815.8|107852.5|107802.5|45
1723536900000|2024-08-13 08:15:00|107867.1|107817.1|107870|107820|107874.4|107824.4|107867.1|107817.1|35
1723536910000|2024-08-13 08:15:10|107870.1|107820.1|107868.6|107818.6|107870.3|107820.3|107866.2|107816.2|28
1723536920000|2024-08-13 08:15:20|107869.7|107819.7|107870.8|107820.8|107872.6|107822.6|107868.8|107818.8|38
1723536930000|2024-08-13 08:15:30|107871|107821|107870.1|107820.1|107874.9|107824.9|107870.1|107820.1|32
1723536940000|2024-08-13 08:15:40|107871.8|107821.8|107872.3|107822.3|107873.1|107823.1|107870.6|107820.6|18
1723536950000|2024-08-13 08:15:50|107872.1|107822.1|107871.4|107821.4|107873.1|107823.1|107871.3|107821.3|25
1723536960000|2024-08-13 08:16:00|107871.1|107821.1|107870.9|107820.9|107873.5|107823.5|107869.9|107819.9|33
1723536970000|2024-08-13 08:16:10|107871.4|107821.4|107884.9|107834.9|107887.4|107837.4|107871.4|107821.4|44
1723536980000|2024-08-13 08:16:20|107885|107835|107891.7|107841.7|107891.7|107841.7|107883.4|107833.4|30
1723536990000|2024-08-13 08:16:30|107891.8|107841.8|107892.4|107842.4|107892.9|107842.9|107891.8|107841.8|12
1723537000000|2024-08-13 08:16:40|107892.2|107842.2|107891.9|107841.9|107892.9|107842.9|107885.8|107835.8|38
1723537010000|2024-08-13 08:16:50|107891.8|107841.8|107895.7|107845.7|107898.1|107848.1|107891.6|107841.6|35
1723537020000|2024-08-13 08:17:00|107896.1|107846.1|107895.4|107845.4|107896.9|107846.9|107895.4|107845.4|24
1723537030000|2024-08-13 08:17:10|107895.5|107845.5|107877|107827|107895.5|107845.5|107876.8|107826.8|41
1723537040000|2024-08-13 08:17:20|107876.4|107826.4|107882|107832|107882.8|107832.8|107876.4|107826.4|28
1723537050000|2024-08-13 08:17:30|107882.3|107832.3|107866.7|107816.7|107882.3|107832.3|107859.3|107809.3|34
1723537060000|2024-08-13 08:17:40|107866.4|107816.4|107881.8|107831.8|107883.1|107833.1|107865.5|107815.5|35
1723537070000|2024-08-13 08:17:50|107880.5|107830.5|107888.8|107838.8|107889.3|107839.3|107880.3|107830.3|29
1723537080000|2024-08-13 08:18:00|107888.7|107838.7|107901.1|107851.1|107903.5|107853.5|107881.9|107831.9|39
1723537090000|2024-08-13 08:18:10|107902|107852|107912.6|107862.6|107914.5|107864.5|107902|107852|57
1723537100000|2024-08-13 08:18:20|107914.1|107864.1|107910.9|107860.9|107914.1|107864.1|107909.4|107859.4|31
1723537110000|2024-08-13 08:18:30|107911.2|107861.2|107913.1|107863.1|107913.9|107863.9|107909.2|107859.2|32
1723537120000|2024-08-13 08:18:40|107913.5|107863.5|107911.9|107861.9|107913.5|107863.5|107905.3|107855.3|36
1723537130000|2024-08-13 08:18:50|107912|107862|107909.5|107859.5|107916.3|107866.3|107907|107857|42
1723537140000|2024-08-13 08:19:00|107910|107860|107911.7|107861.7|107913|107863|107909.6|107859.6|31
1723537150000|2024-08-13 08:19:10|107911.9|107861.9|107912.7|107862.7|107916.7|107866.7|107911.3|107861.3|38
1723537160000|2024-08-13 08:19:20|107913|107863|107911.3|107861.3|107914.9|107864.9|107911.3|107861.3|29
1723537170000|2024-08-13 08:19:30|107912.2|107862.2|107912.7|107862.7|107914.1|107864.1|107910.9|107860.9|27
1723537180000|2024-08-13 08:19:40|107912.4|107862.4|107915.3|107865.3|107916|107866|107911.4|107861.4|26
1723537190000|2024-08-13 08:19:50|107915.6|107865.6|107919.4|107869.4|107921|107871|107914.8|107864.8|33
1723537200000|2024-08-13 08:20:00|107919.6|107869.6|107935.2|107885.2|107938.3|107888.3|107919.4|107869.4|53
1723537210000|2024-08-13 08:20:10|107935.4|107885.4|107928.3|107878.3|107935.4|107885.4|107927.8|107877.8|33
1723537220000|2024-08-13 08:20:20|107927.3|107877.3|107926.8|107876.8|107930|107880|107926.7|107876.7|30
1723537230000|2024-08-13 08:20:30|107927.7|107877.7|107922.1|107872.1|107928.1|107878.1|107922|107872|27
1723537240000|2024-08-13 08:20:40|107922.3|107872.3|107927|107877|107928.3|107878.3|107921.8|107871.8|41
1723537250000|2024-08-13 08:20:50|107926.9|107876.9|107940.9|107890.9|107942.3|107892.3|107926.4|107876.4|37
1723537260000|2024-08-13 08:21:00|107942.3|107892.3|107938.2|107888.2|107942.3|107892.3|107938.2|107888.2|40
1723537270000|2024-08-13 08:21:10|107938.1|107888.1|107935.1|107885.1|107941.4|107891.4|107934.6|107884.6|35
1723537280000|2024-08-13 08:21:20|107934.3|107884.3|107936.8|107886.8|107936.8|107886.8|107931.9|107881.9|24
1723537290000|2024-08-13 08:21:30|107936.6|107886.6|107937|107887|107937.9|107887.9|107935.8|107885.8|26
1723537300000|2024-08-13 08:21:40|107936.8|107886.8|107935.4|107885.4|107936.8|107886.8|107932.7|107882.7|36
1723537310000|2024-08-13 08:21:50|107935.3|107885.3|107934.4|107884.4|107936.4|107886.4|107933.8|107883.8|26
1723537320000|2024-08-13 08:22:00|107934.3|107884.3|107941.6|107891.6|107941.6|107891.6|107934.3|107884.3|32
1723537330000|2024-08-13 08:22:10|107941.8|107891.8|107941.3|107891.3|107942.2|107892.2|107940.5|107890.5|11
1723537340000|2024-08-13 08:22:20|107942.1|107892.1|107940.8|107890.8|107942.1|107892.1|107938.5|107888.5|33
1723537350000|2024-08-13 08:22:30|107941.2|107891.2|107951.4|107901.4|107951.4|107901.4|107941.2|107891.2|33
1723537360000|2024-08-13 08:22:40|107951.7|107901.7|107954.4|107904.4|107955.9|107905.9|107951.7|107901.7|21
1723537370000|2024-08-13 08:22:50|107952.6|107902.6|107954.6|107904.6|107954.9|107904.9|107951.9|107901.9|27
1723537380000|2024-08-13 08:23:00|107955.5|107905.5|107948.5|107898.5|107957.5|107907.5|107948.2|107898.2|32
1723537390000|2024-08-13 08:23:10|107948.1|107898.1|107954.2|107904.2|107957|107907|107947.7|107897.7|29
1723537400000|2024-08-13 08:23:20|107953.8|107903.8|107956.4|107906.4|107959.5|107909.5|107953.8|107903.8|16
1723537410000|2024-08-13 08:23:30|107956.5|107906.5|107951.9|107901.9|107956.9|107906.9|107951.9|107901.9|19
1723537420000|2024-08-13 08:23:40|107951.8|107901.8|107950.5|107900.5|107951.8|107901.8|107948.1|107898.1|26
1723537430000|2024-08-13 08:23:50|107950.4|107900.4|107950.2|107900.2|107951.1|107901.1|107950.2|107900.2|15
1723537440000|2024-08-13 08:24:00|107950.4|107900.4|107952.6|107902.6|107953|107903|107950.4|107900.4|27
1723537450000|2024-08-13 08:24:10|107951.7|107901.7|107946.4|107896.4|107952.7|107902.7|107945.8|107895.8|36
1723537460000|2024-08-13 08:24:20|107946.1|107896.1|107954.6|107904.6|107954.6|107904.6|107946.1|107896.1|22
1723537470000|2024-08-13 08:24:30|107954.2|107904.2|107952.7|107902.7|107955.1|107905.1|107952.4|107902.4|28
1723537480000|2024-08-13 08:24:40|107953.6|107903.6|107956.3|107906.3|107957.2|107907.2|107952.7|107902.7|26
1723537490000|2024-08-13 08:24:50|107956.1|107906.1|107953.6|107903.6|107956.6|107906.6|107953.2|107903.2|33
1723537500000|2024-08-13 08:25:00|107953.7|107903.7|107952.9|107902.9|107954.7|107904.7|107952.9|107902.9|17
1723537510000|2024-08-13 08:25:10|107953.2|107903.2|107959.2|107909.2|107961.9|107911.9|107951.8|107901.8|40
1723537520000|2024-08-13 08:25:20|107959.1|107909.1|107953.7|107903.7|107959.1|107909.1|107953.7|107903.7|16
1723537530000|2024-08-13 08:25:30|107953.6|107903.6|107950.6|107900.6|107954.1|107904.1|107950.6|107900.6|17
1723537540000|2024-08-13 08:25:40|107950.5|107900.5|107946.6|107896.6|107950.5|107900.5|107946.6|107896.6|24
1723537550000|2024-08-13 08:25:50|107946.8|107896.8|107948.9|107898.9|107949.3|107899.3|107946.7|107896.7|22
1723537560000|2024-08-13 08:26:00|107948.5|107898.5|107943.3|107893.3|107948.5|107898.5|107941.4|107891.4|28
1723537570000|2024-08-13 08:26:10|107943.2|107893.2|107920.2|107870.2|107943.2|107893.2|107916.9|107866.9|20
1723537580000|2024-08-13 08:26:20|107918.4|107868.4|107913.9|107863.9|107920.2|107870.2|107909.1|107859.1|43
1723537590000|2024-08-13 08:26:30|107915.2|107865.2|107914.3|107864.3|107919|107869|107914.3|107864.3|27
1723537600000|2024-08-13 08:26:40|107914|107864|107913.8|107863.8|107914.6|107864.6|107912.7|107862.7|16
1723537610000|2024-08-13 08:26:50|107913.9|107863.9|107915.6|107865.6|107916|107866|107913.9|107863.9|22
1723537620000|2024-08-13 08:27:00|107915.7|107865.7|107900.1|107850.1|107916.5|107866.5|107900|107850|38
1723537630000|2024-08-13 08:27:10|107900|107850|107910.3|107860.3|107910.7|107860.7|107899.8|107849.8|27
1723537640000|2024-08-13 08:27:20|107910|107860|107907.2|107857.2|107910|107860|107907.1|107857.1|18
1723537650000|2024-08-13 08:27:30|107907.4|107857.4|107916.3|107866.3|107916.6|107866.6|107906.2|107856.2|32
1723537660000|2024-08-13 08:27:40|107916.7|107866.7|107911.5|107861.5|107919.2|107869.2|107911.4|107861.4|32
1723537670000|2024-08-13 08:27:50|107911.4|107861.4|107917.3|107867.3|107919.1|107869.1|107908.8|107858.8|46
1723537680000|2024-08-13 08:28:00|107917.9|107867.9|107919|107869|107920.3|107870.3|107917.8|107867.8|28
1723537690000|2024-08-13 08:28:10|107919.2|107869.2|107920.1|107870.1|107921.1|107871.1|107915.6|107865.6|36
1723537700000|2024-08-13 08:28:20|107920|107870|107910.8|107860.8|107921.3|107871.3|107909.1|107859.1|53
1723537710000|2024-08-13 08:28:30|107910.7|107860.7|107905.8|107855.8|107911.6|107861.6|107903.7|107853.7|44
1723537720000|2024-08-13 08:28:40|107905.7|107855.7|107901.3|107851.3|107905.7|107855.7|107901.3|107851.3|19
1723537730000|2024-08-13 08:28:50|107900.7|107850.7|107897.6|107847.6|107903.2|107853.2|107897.6|107847.6|24
1723537740000|2024-08-13 08:29:00|107897.9|107847.9|107906.4|107856.4|107908.4|107858.4|107897.9|107847.9|32
1723537750000|2024-08-13 08:29:10|107907.2|107857.2|107912.6|107862.6|107912.6|107862.6|107906.2|107856.2|27
1723537760000|2024-08-13 08:29:20|107912.4|107862.4|107919.3|107869.3|107921|107871|107912.4|107862.4|36
1723537770000|2024-08-13 08:29:30|107919.5|107869.5|107918.4|107868.4|107922.2|107872.2|107916|107866|30
1723537780000|2024-08-13 08:29:40|107918.7|107868.7|107913.3|107863.3|107918.7|107868.7|107910.6|107860.6|22
1723537790000|2024-08-13 08:29:50|107913|107863|107915.1|107865.1|107915.7|107865.7|107912.9|107862.9|27
1723537800000|2024-08-13 08:30:00|107916.1|107866.1|107914.9|107864.9|107917.3|107867.3|107912|107862|32
1723537810000|2024-08-13 08:30:10|107914.3|107864.3|107882.8|107832.8|107914.7|107864.7|107882.5|107832.5|47
1723537820000|2024-08-13 08:30:20|107882.6|107832.6|107887.6|107837.6|107887.9|107837.9|107882.4|107832.4|17
1723537830000|2024-08-13 08:30:30|107887.4|107837.4|107890.8|107840.8|107890.8|107840.8|107887.4|107837.4|20
1723537840000|2024-08-13 08:30:40|107890.7|107840.7|107894.9|107844.9|107894.9|107844.9|107890.3|107840.3|12
1723537850000|2024-08-13 08:30:50|107895.4|107845.4|107895.7|107845.7|107902.8|107852.8|107895|107845|40
1723537860000|2024-08-13 08:31:00|107895.8|107845.8|107892.4|107842.4|107896.2|107846.2|107892.1|107842.1|21
1723537870000|2024-08-13 08:31:10|107892|107842|107893.1|107843.1|107895.7|107845.7|107892|107842|18
1723537880000|2024-08-13 08:31:20|107893|107843|107895.8|107845.8|107895.8|107845.8|107893|107843|10
1723537890000|2024-08-13 08:31:30|107895.4|107845.4|107887.9|107837.9|107895.4|107845.4|107886.5|107836.5|25
1723537900000|2024-08-13 08:31:40|107888.4|107838.4|107892.1|107842.1|107892.1|107842.1|107887.5|107837.5|25
1723537910000|2024-08-13 08:31:50|107894|107844|107895.8|107845.8|107897.7|107847.7|107894|107844|18
1723537920000|2024-08-13 08:32:00|107895.2|107845.2|107906.7|107856.7|107910.1|107860.1|107895|107845|35
1723537930000|2024-08-13 08:32:10|107907.2|107857.2|107908|107858|107909|107859|107905.6|107855.6|37
1723537940000|2024-08-13 08:32:20|107908.3|107858.3|107913|107863|107914.3|107864.3|107908.3|107858.3|25
1723537950000|2024-08-13 08:32:30|107912.9|107862.9|107911.5|107861.5|107912.9|107862.9|107911.1|107861.1|27
1723537960000|2024-08-13 08:32:40|107911.6|107861.6|107910.5|107860.5|107912.4|107862.4|107910.5|107860.5|16
1723537970000|2024-08-13 08:32:50|107910.4|107860.4|107904.5|107854.5|107910.4|107860.4|107903.3|107853.3|18
1723537980000|2024-08-13 08:33:00|107904.8|107854.8|107899.2|107849.2|107912.3|107862.3|107899.2|107849.2|32
1723537990000|2024-08-13 08:33:10|107899.1|107849.1|107899.8|107849.8|107900.5|107850.5|107898.3|107848.3|19
1723538000000|2024-08-13 08:33:20|107900.1|107850.1|107901.3|107851.3|107902.3|107852.3|107900.1|107850.1|13
1723538010000|2024-08-13 08:33:30|107901.5|107851.5|107906.6|107856.6|107906.7|107856.7|107901.2|107851.2|20
1723538020000|2024-08-13 08:33:40|107907|107857|107909.7|107859.7|107910.7|107860.7|107906.7|107856.7|26
1723538030000|2024-08-13 08:33:50|107909.2|107859.2|107914.4|107864.4|107920.2|107870.2|107909.2|107859.2|30
1723538040000|2024-08-13 08:34:00|107913.7|107863.7|107908|107858|107913.7|107863.7|107904.1|107854.1|26
1723538050000|2024-08-13 08:34:10|107907.7|107857.7|107914|107864|107914|107864|107907.7|107857.7|20
1723538060000|2024-08-13 08:34:20|107914.2|107864.2|107899.5|107849.5|107914.8|107864.8|107899.5|107849.5|17
1723538070000|2024-08-13 08:34:30|107899.2|107849.2|107894.6|107844.6|107899.2|107849.2|107894.3|107844.3|31
1723538080000|2024-08-13 08:34:40|107893.9|107843.9|107895.1|107845.1|107896.7|107846.7|107893.9|107843.9|21
1723538090000|2024-08-13 08:34:50|107895|107845|107892.1|107842.1|107895|107845|107892.1|107842.1|12
1723538100000|2024-08-13 08:35:00|107892.4|107842.4|107897.1|107847.1|107897.3|107847.3|107892.4|107842.4|15
1723538110000|2024-08-13 08:35:10|107896.7|107846.7|107890.4|107840.4|107896.7|107846.7|107890.4|107840.4|21
1723538120000|2024-08-13 08:35:20|107890.5|107840.5|107856.2|107806.2|107890.6|107840.6|107852|107802|44
1723538130000|2024-08-13 08:35:30|107856.6|107806.6|107849.8|107799.8|107856.6|107806.6|107849.8|107799.8|36
1723538140000|2024-08-13 08:35:40|107850.1|107800.1|107848.9|107798.9|107851.9|107801.9|107848.9|107798.9|27
1723538150000|2024-08-13 08:35:50|107849|107799|107854.7|107804.7|107855.1|107805.1|107848.6|107798.6|29
1723538160000|2024-08-13 08:36:00|107855|107805|107859.6|107809.6|107862.5|107812.5|107855|107805|20
1723538170000|2024-08-13 08:36:10|107859.9|107809.9|107865.1|107815.1|107865.1|107815.1|107859.9|107809.9|28
1723538180000|2024-08-13 08:36:20|107865.2|107815.2|107887.3|107837.3|107888.4|107838.4|107865.2|107815.2|45
1723538190000|2024-08-13 08:36:30|107887.7|107837.7|107882.7|107832.7|107888.4|107838.4|107882.7|107832.7|29
1723538200000|2024-08-13 08:36:40|107882.2|107832.2|107876.7|107826.7|107882.7|107832.7|107874.4|107824.4|43
1723538210000|2024-08-13 08:36:50|107876.8|107826.8|107891.4|107841.4|107891.8|107841.8|107876.8|107826.8|39
1723538220000|2024-08-13 08:37:00|107892.7|107842.7|107889.9|107839.9|107893.2|107843.2|107889|107839|22
1723538230000|2024-08-13 08:37:10|107889.6|107839.6|107887.7|107837.7|107889.6|107839.6|107887.3|107837.3|24
1723538240000|2024-08-13 08:37:20|107887.6|107837.6|107874.2|107824.2|107887.6|107837.6|107873.6|107823.6|41
1723538250000|2024-08-13 08:37:30|107874.3|107824.3|107873.1|107823.1|107874.9|107824.9|107869.3|107819.3|30
1723538260000|2024-08-13 08:37:40|107873.2|107823.2|107884.7|107834.7|107885|107835|107873.2|107823.2|33
1723538270000|2024-08-13 08:37:50|107884.4|107834.4|107886.9|107836.9|107887|107837|107883|107833|18
1723538280000|2024-08-13 08:38:00|107887.2|107837.2|107883.6|107833.6|107887.6|107837.6|107883.6|107833.6|25
1723538290000|2024-08-13 08:38:10|107883.1|107833.1|107882.4|107832.4|107883.3|107833.3|107881|107831|20
1723538300000|2024-08-13 08:38:20|107882|107832|107884|107834|107886|107836|107873.5|107823.5|31
1723538310000|2024-08-13 08:38:30|107884.1|107834.1|107867.6|107817.6|107884.2|107834.2|107867.4|107817.4|32
1723538320000|2024-08-13 08:38:40|107867.4|107817.4|107868.1|107818.1|107874.8|107824.8|107865.6|107815.6|34
1723538330000|2024-08-13 08:38:50|107868|107818|107865.5|107815.5|107868|107818|107864.5|107814.5|18
1723538340000|2024-08-13 08:39:00|107866.2|107816.2|107868.7|107818.7|107868.7|107818.7|107864.7|107814.7|32
1723538350000|2024-08-13 08:39:10|107869|107819|107893.4|107843.4|107893.7|107843.7|107868.7|107818.7|41
1723538360000|2024-08-13 08:39:20|107894|107844|107895.4|107845.4|107896.2|107846.2|107893.9|107843.9|18
1723538370000|2024-08-13 08:39:30|107895.5|107845.5|107895.6|107845.6|107895.7|107845.7|107895.3|107845.3|8
1723538380000|2024-08-13 08:39:40|107895.4|107845.4|107895.2|107845.2|107895.7|107845.7|107891.8|107841.8|26
1723538390000|2024-08-13 08:39:50|107895.5|107845.5|107889.9|107839.9|107896.5|107846.5|107889|107839|28
1723538400000|2024-08-13 08:40:00|107892|107842|107886.8|107836.8|107893|107843|107886.5|107836.5|32
1723538410000|2024-08-13 08:40:10|107885.9|107835.9|107888.6|107838.6|107888.8|107838.8|107885.9|107835.9|19
1723538420000|2024-08-13 08:40:20|107889|107839|107886|107836|107890.3|107840.3|107886|107836|15
1723538430000|2024-08-13 08:40:30|107885.5|107835.5|107882.5|107832.5|107885.8|107835.8|107880.5|107830.5|27
1723538440000|2024-08-13 08:40:40|107882.7|107832.7|107867|107817|107882.8|107832.8|107867|107817|23
1723538450000|2024-08-13 08:40:50|107867.2|107817.2|107863.3|107813.3|107867.2|107817.2|107862.8|107812.8|25
1723538460000|2024-08-13 08:41:00|107863|107813|107858.6|107808.6|107863|107813|107847.7|107797.7|39
1723538470000|2024-08-13 08:41:10|107858.8|107808.8|107857.9|107807.9|107862.6|107812.6|107857.8|107807.8|32
1723538480000|2024-08-13 08:41:20|107858.3|107808.3|107860.9|107810.9|107861|107811|107856.7|107806.7|23
1723538490000|2024-08-13 08:41:30|107860.8|107810.8|107856.7|107806.7|107860.8|107810.8|107856.2|107806.2|30
1723538500000|2024-08-13 08:41:40|107856.8|107806.8|107844.1|107794.1|107856.8|107806.8|107844.1|107794.1|21
1723538510000|2024-08-13 08:41:50|107844.9|107794.9|107843.4|107793.4|107845.3|107795.3|107843.4|107793.4|17
1723538520000|2024-08-13 08:42:00|107843.2|107793.2|107852.1|107802.1|107852.7|107802.7|107842.7|107792.7|32
1723538530000|2024-08-13 08:42:10|107851|107801|107853.5|107803.5|107856.7|107806.7|107851|107801|29
1723538540000|2024-08-13 08:42:20|107853.2|107803.2|107845.9|107795.9|107853.2|107803.2|107844.9|107794.9|31
1723538550000|2024-08-13 08:42:30|107845.8|107795.8|107846|107796|107846.1|107796.1|107843.8|107793.8|17
1723538560000|2024-08-13 08:42:40|107846.1|107796.1|107845.1|107795.1|107848.1|107798.1|107843.3|107793.3|27
1723538570000|2024-08-13 08:42:50|107845.2|107795.2|107840.4|107790.4|107846|107796|107839.3|107789.3|17
1723538580000|2024-08-13 08:43:00|107840.1|107790.1|107843.3|107793.3|107843.5|107793.5|107839.1|107789.1|33
1723538590000|2024-08-13 08:43:10|107843.5|107793.5|107844.9|107794.9|107845.3|107795.3|107843.5|107793.5|12
1723538600000|2024-08-13 08:43:20|107845|107795|107844.3|107794.3|107847.7|107797.7|107844.3|107794.3|14
1723538610000|2024-08-13 08:43:30|107844.1|107794.1|107845.4|107795.4|107846.2|107796.2|107842.8|107792.8|15
1723538620000|2024-08-13 08:43:40|107845.5|107795.5|107854|107804|107856.2|107806.2|107844.7|107794.7|31
1723538630000|2024-08-13 08:43:50|107854.2|107804.2|107851|107801|107855.5|107805.5|107850.9|107800.9|25
1723538640000|2024-08-13 08:44:00|107850.5|107800.5|107850.8|107800.8|107851|107801|107850|107800|20
1723538650000|2024-08-13 08:44:10|107851.1|107801.1|107841.5|107791.5|107855.3|107805.3|107841.5|107791.5|29
1723538660000|2024-08-13 08:44:20|107841.8|107791.8|107840.5|107790.5|107845.9|107795.9|107840.2|107790.2|31
1723538670000|2024-08-13 08:44:30|107840.4|107790.4|107831.5|107781.5|107840.4|107790.4|107828.8|107778.8|44
1723538680000|2024-08-13 08:44:40|107831.1|107781.1|107831.8|107781.8|107833.5|107783.5|107830.9|107780.9|25
1723538690000|2024-08-13 08:44:50|107828.3|107778.3|107830.4|107780.4|107830.5|107780.5|107826.9|107776.9|21
1723538700000|2024-08-13 08:45:00|107830.5|107780.5|107832|107782|107833.7|107783.7|107830.5|107780.5|24
1723538710000|2024-08-13 08:45:10|107831.9|107781.9|107831.3|107781.3|107833.4|107783.4|107830.8|107780.8|20
1723538720000|2024-08-13 08:45:20|107831.4|107781.4|107826.5|107776.5|107834.8|107784.8|107826.5|107776.5|27
1723538730000|2024-08-13 08:45:30|107827.1|107777.1|107828.7|107778.7|107828.7|107778.7|107826.5|107776.5|17
1723538740000|2024-08-13 08:45:40|107828.6|107778.6|107824.9|107774.9|107831.8|107781.8|107823.9|107773.9|19
1723538750000|2024-08-13 08:45:50|107823.9|107773.9|107824.7|107774.7|107824.9|107774.9|107823.9|107773.9|7
1723538760000|2024-08-13 08:46:00|107824.2|107774.2|107823.5|107773.5|107824.6|107774.6|107822.6|107772.6|10
1723538770000|2024-08-13 08:46:10|107823.3|107773.3|107797|107747|107826.5|107776.5|107795.9|107745.9|17
1723538780000|2024-08-13 08:46:20|107796.1|107746.1|107796|107746|107798|107748|107794.7|107744.7|29
1723538790000|2024-08-13 08:46:30|107796.2|107746.2|107793.7|107743.7|107796.4|107746.4|107793|107743|25
1723538800000|2024-08-13 08:46:40|107793.8|107743.8|107797.7|107747.7|107797.7|107747.7|107789.6|107739.6|20
1723538810000|2024-08-13 08:46:50|107798.5|107748.5|107802.7|107752.7|107803.1|107753.1|107795.7|107745.7|24
1723538820000|2024-08-13 08:47:00|107802.5|107752.5|107801.5|107751.5|107802.5|107752.5|107801.4|107751.4|19
1723538830000|2024-08-13 08:47:10|107801.6|107751.6|107801.5|107751.5|107801.6|107751.6|107801.3|107751.3|6
1723538840000|2024-08-13 08:47:20|107801.1|107751.1|107797.2|107747.2|107802.4|107752.4|107796.6|107746.6|23
1723538850000|2024-08-13 08:47:30|107797.9|107747.9|107798.5|107748.5|107799.7|107749.7|107797.5|107747.5|23
1723538860000|2024-08-13 08:47:40|107798.3|107748.3|107801.9|107751.9|107802.8|107752.8|107798.3|107748.3|31
1723538870000|2024-08-13 08:47:50|107802.5|107752.5|107806|107756|107806|107756|107802.4|107752.4|33
1723538880000|2024-08-13 08:48:00|107805|107755|107804.7|107754.7|107807.6|107757.6|107803.9|107753.9|27
1723538890000|2024-08-13 08:48:10|107805.1|107755.1|107811.9|107761.9|107812.8|107762.8|107805.1|107755.1|33
1723538900000|2024-08-13 08:48:20|107812.1|107762.1|107839.2|107789.2|107839.4|107789.4|107812.1|107762.1|40
1723538910000|2024-08-13 08:48:30|107839.3|107789.3|107838.8|107788.8|107850.6|107800.6|107838.4|107788.4|43
1723538920000|2024-08-13 08:48:40|107838.7|107788.7|107835.8|107785.8|107839|107789|107834.3|107784.3|30
1723538930000|2024-08-13 08:48:50|107836.7|107786.7|107810.8|107760.8|107836.7|107786.7|107807|107757|30
1723538940000|2024-08-13 08:49:00|107811|107761|107810|107760|107811|107761|107809.2|107759.2|25
1723538950000|2024-08-13 08:49:10|107809.8|107759.8|107808.9|107758.9|107810.3|107760.3|107806.8|107756.8|26
1723538960000|2024-08-13 08:49:20|107808.7|107758.7|107819.8|107769.8|107825.4|107775.4|107808.7|107758.7|52
1723538970000|2024-08-13 08:49:30|107820|107770|107822|107772|107822|107772|107819.9|107769.9|23
1723538980000|2024-08-13 08:49:40|107821.8|107771.8|107826.8|107776.8|107826.9|107776.9|107821.4|107771.4|33
1723538990000|2024-08-13 08:49:50|107826.7|107776.7|107829.6|107779.6|107829.7|107779.7|107824.4|107774.4|19
1723539000000|2024-08-13 08:50:00|107830.3|107780.3|107840.1|107790.1|107840.1|107790.1|107830.2|107780.2|31
1723539010000|2024-08-13 08:50:10|107840.7|107790.7|107841.8|107791.8|107843|107793|107839.7|107789.7|28
1723539020000|2024-08-13 08:50:20|107841.6|107791.6|107850|107800|107850.3|107800.3|107837.9|107787.9|38
1723539030000|2024-08-13 08:50:30|107849.9|107799.9|107851.5|107801.5|107851.8|107801.8|107842.7|107792.7|27
1723539040000|2024-08-13 08:50:40|107851.4|107801.4|107856.1|107806.1|107856.2|107806.2|107849.1|107799.1|21
1723539050000|2024-08-13 08:50:50|107855.9|107805.9|107850|107800|107862.5|107812.5|107849.5|107799.5|42
1723539060000|2024-08-13 08:51:00|107849.9|107799.9|107846.5|107796.5|107850.4|107800.4|107844.6|107794.6|30
1723539070000|2024-08-13 08:51:10|107846.4|107796.4|107849.4|107799.4|107852.6|107802.6|107846.3|107796.3|25
1723539080000|2024-08-13 08:51:20|107849.6|107799.6|107849|107799|107849.6|107799.6|107848.9|107798.9|13
1723539090000|2024-08-13 08:51:30|107849.2|107799.2|107831.5|107781.5|107849.3|107799.3|107830.6|107780.6|32
1723539100000|2024-08-13 08:51:40|107831.2|107781.2|107834.3|107784.3|107834.3|107784.3|107829.4|107779.4|23
1723539110000|2024-08-13 08:51:50|107834.5|107784.5|107834.9|107784.9|107835.9|107785.9|107834.4|107784.4|16
1723539120000|2024-08-13 08:52:00|107834.7|107784.7|107846.7|107796.7|107853.4|107803.4|107834.7|107784.7|29
1723539130000|2024-08-13 08:52:10|107846.8|107796.8|107850.7|107800.7|107850.7|107800.7|107846.8|107796.8|27
1723539140000|2024-08-13 08:52:20|107851.3|107801.3|107859.6|107809.6|107859.6|107809.6|107849.1|107799.1|31
1723539150000|2024-08-13 08:52:30|107859.4|107809.4|107860.5|107810.5|107860.7|107810.7|107857|107807|22
1723539160000|2024-08-13 08:52:40|107860.7|107810.7|107866|107816|107866.2|107816.2|107860|107810|20
1723539170000|2024-08-13 08:52:50|107866.1|107816.1|107870.6|107820.6|107871.7|107821.7|107866.1|107816.1|20
1723539180000|2024-08-13 08:53:00|107871.1|107821.1|107880.5|107830.5|107882.1|107832.1|107867.5|107817.5|41
1723539190000|2024-08-13 08:53:10|107880.6|107830.6|107911.4|107861.4|107911.4|107861.4|107880.5|107830.5|33
1723539200000|2024-08-13 08:53:20|107911.5|107861.5|107910.1|107860.1|107911.5|107861.5|107892.2|107842.2|31
1723539210000|2024-08-13 08:53:30|107907.3|107857.3|107907.5|107857.5|107908|107858|107894|107844|30
1723539220000|2024-08-13 08:53:40|107908.9|107858.9|107913.4|107863.4|107913.4|107863.4|107908.9|107858.9|25
1723539230000|2024-08-13 08:53:50|107912.7|107862.7|107914.5|107864.5|107914.6|107864.6|107912.7|107862.7|10
1723539240000|2024-08-13 08:54:00|107914.1|107864.1|107920.2|107870.2|107920.2|107870.2|107913.3|107863.3|23
1723539250000|2024-08-13 08:54:10|107920.1|107870.1|107921.9|107871.9|107923.2|107873.2|107917.5|107867.5|23
1723539260000|2024-08-13 08:54:20|107922|107872|107925.2|107875.2|107925.2|107875.2|107917.9|107867.9|30
1723539270000|2024-08-13 08:54:30|107925.1|107875.1|107921.4|107871.4|107925.1|107875.1|107921.3|107871.3|23
1723539280000|2024-08-13 08:54:40|107921.3|107871.3|107919.4|107869.4|107921.7|107871.7|107918.6|107868.6|22
1723539290000|2024-08-13 08:54:50|107918.9|107868.9|107919.2|107869.2|107920.1|107870.1|107918.1|107868.1|24
1723539300000|2024-08-13 08:55:00|107919.1|107869.1|107915.9|107865.9|107919.1|107869.1|107915.7|107865.7|11
1723539310000|2024-08-13 08:55:10|107916.1|107866.1|107918.9|107868.9|107920.4|107870.4|107915.7|107865.7|17
1723539320000|2024-08-13 08:55:20|107917.2|107867.2|107910.1|107860.1|107917.2|107867.2|107910.1|107860.1|16
1723539330000|2024-08-13 08:55:30|107909.9|107859.9|107876|107826|107911.1|107861.1|107873.3|107823.3|42
1723539340000|2024-08-13 08:55:40|107876.1|107826.1|107878.7|107828.7|107880.6|107830.6|107872.4|107822.4|23
1723539350000|2024-08-13 08:55:50|107878.5|107828.5|107857|107807|107878.6|107828.6|107857|107807|31
1723539360000|2024-08-13 08:56:00|107856.7|107806.7|107875.5|107825.5|107875.6|107825.6|107856.7|107806.7|42
1723539370000|2024-08-13 08:56:10|107875.4|107825.4|107883|107833|107883|107833|107875.4|107825.4|39
1723539380000|2024-08-13 08:56:20|107883.3|107833.3|107894|107844|107894.4|107844.4|107883.3|107833.3|35
1723539390000|2024-08-13 08:56:30|107893.9|107843.9|107904.4|107854.4|107904.5|107854.5|107892.6|107842.6|43
1723539400000|2024-08-13 08:56:40|107904.6|107854.6|107899.6|107849.6|107909.5|107859.5|107899.6|107849.6|31
1723539410000|2024-08-13 08:56:50|107899.1|107849.1|107898|107848|107900|107850|107893.2|107843.2|25
1723539420000|2024-08-13 08:57:00|107898.3|107848.3|107908.9|107858.9|107908.9|107858.9|107897.7|107847.7|18
1723539430000|2024-08-13 08:57:10|107908.8|107858.8|107909.9|107859.9|107910.3|107860.3|107908.8|107858.8|6
1723539440000|2024-08-13 08:57:20|107910.2|107860.2|107915.1|107865.1|107915.7|107865.7|107910.2|107860.2|11
1723539450000|2024-08-13 08:57:30|107915|107865|107913|107863|107915.1|107865.1|107913|107863|19
1723539460000|2024-08-13 08:57:40|107913.7|107863.7|107913.4|107863.4|107914.4|107864.4|107912.9|107862.9|18
1723539470000|2024-08-13 08:57:50|107913.7|107863.7|107913.9|107863.9|107914.3|107864.3|107913.3|107863.3|15
1723539480000|2024-08-13 08:58:00|107914.2|107864.2|107917.1|107867.1|107917.1|107867.1|107913.8|107863.8|14
1723539490000|2024-08-13 08:58:10|107918.9|107868.9|107922.7|107872.7|107922.7|107872.7|107918.8|107868.8|17
1723539500000|2024-08-13 08:58:20|107923.3|107873.3|107923.2|107873.2|107925.5|107875.5|107922.7|107872.7|21
1723539510000|2024-08-13 08:58:30|107923.5|107873.5|107922.4|107872.4|107923.5|107873.5|107922.4|107872.4|8
1723539520000|2024-08-13 08:58:40|107922|107872|107912.7|107862.7|107922|107872|107912.7|107862.7|24
1723539530000|2024-08-13 08:58:50|107912.9|107862.9|107912.2|107862.2|107913.6|107863.6|107911.3|107861.3|19
1723539540000|2024-08-13 08:59:00|107911.2|107861.2|107908.1|107858.1|107911.2|107861.2|107905.9|107855.9|33
1723539550000|2024-08-13 08:59:10|107907.1|107857.1|107901|107851|107907.1|107857.1|107901|107851|17
1723539560000|2024-08-13 08:59:20|107901.1|107851.1|107898.3|107848.3|107901.3|107851.3|107897.8|107847.8|18
1723539570000|2024-08-13 08:59:30|107898.2|107848.2|107899.2|107849.2|107901.2|107851.2|107898.1|107848.1|21
1723539580000|2024-08-13 08:59:40|107899.1|107849.1|107896.2|107846.2|107899.1|107849.1|107893.7|107843.7|25
1723539590000|2024-08-13 08:59:50|107896.6|107846.6|107886.3|107836.3|107896.6|107846.6|107886.2|107836.2|40
1723539600000|2024-08-13 09:00:00|107885.8|107835.8|107930.3|107880.3|107939.7|107889.7|107885.8|107835.8|53
1723539610000|2024-08-13 09:00:10|107932.9|107882.9|107952.8|107902.8|107952.8|107902.8|107930.4|107880.4|50
1723539620000|2024-08-13 09:00:20|107949.1|107899.1|107955.6|107905.6|107957.7|107907.7|107946.1|107896.1|36
1723539630000|2024-08-13 09:00:30|107957.2|107907.2|107948.3|107898.3|107957.7|107907.7|107945.9|107895.9|27
1723539640000|2024-08-13 09:00:40|107947.8|107897.8|107947.7|107897.7|107950.6|107900.6|107943.5|107893.5|21
1723539650000|2024-08-13 09:00:50|107947.2|107897.2|107943.5|107893.5|107947.2|107897.2|107942.3|107892.3|18
1723539660000|2024-08-13 09:01:00|107943|107893|107941.4|107891.4|107946.3|107896.3|107941.3|107891.3|23
1723539670000|2024-08-13 09:01:10|107940.9|107890.9|107937.3|107887.3|107942.4|107892.4|107934.4|107884.4|35
1723539680000|2024-08-13 09:01:20|107937.1|107887.1|107937.3|107887.3|107938.9|107888.9|107930.4|107880.4|30
1723539690000|2024-08-13 09:01:30|107937.6|107887.6|107939.1|107889.1|107943.7|107893.7|107937.2|107887.2|33
1723539700000|2024-08-13 09:01:40|107939.9|107889.9|107945.8|107895.8|107947.1|107897.1|107939.5|107889.5|40
1723539710000|2024-08-13 09:01:50|107946|107896|107943.8|107893.8|107947.7|107897.7|107942.8|107892.8|37
1723539720000|2024-08-13 09:02:00|107944.4|107894.4|107952.1|107902.1|107953.6|107903.6|107944|107894|31
1723539730000|2024-08-13 09:02:10|107952.8|107902.8|107960|107910|107960|107910|107949.9|107899.9|34
1723539740000|2024-08-13 09:02:20|107961.4|107911.4|107964.5|107914.5|107964.5|107914.5|107960|107910|33
1723539750000|2024-08-13 09:02:30|107964.6|107914.6|107963.3|107913.3|107964.9|107914.9|107962.1|107912.1|29
1723539760000|2024-08-13 09:02:40|107963.9|107913.9|107963.1|107913.1|107963.9|107913.9|107961.7|107911.7|26
1723539770000|2024-08-13 09:02:50|107963.7|107913.7|107972.4|107922.4|107973.2|107923.2|107963|107913|28
1723539780000|2024-08-13 09:03:00|107973.4|107923.4|108000.3|107950.3|108005.6|107955.6|107972.8|107922.8|55
1723539790000|2024-08-13 09:03:10|107999.7|107949.7|107990.5|107940.5|107999.7|107949.7|107990.2|107940.2|33
1723539800000|2024-08-13 09:03:20|107990.2|107940.2|107998.2|107948.2|108000|107950|107987.9|107937.9|38
1723539810000|2024-08-13 09:03:30|107997.8|107947.8|108000.3|107950.3|108002|107952|107989.2|107939.2|43
1723539820000|2024-08-13 09:03:40|108000.4|107950.4|108005.1|107955.1|108006.3|107956.3|107999.2|107949.2|45
1723539830000|2024-08-13 09:03:50|108005.2|107955.2|108003|107953|108006.5|107956.5|108002.2|107952.2|41
1723539840000|2024-08-13 09:04:00|108002|107952|108010.4|107960.4|108010.8|107960.8|108001.7|107951.7|34
1723539850000|2024-08-13 09:04:10|108009|107959|107999.3|107949.3|108009.4|107959.4|107999.3|107949.3|38
1723539860000|2024-08-13 09:04:20|108002.4|107952.4|108002.8|107952.8|108004.6|107954.6|108002.4|107952.4|27
1723539870000|2024-08-13 09:04:30|108002.5|107952.5|108007.9|107957.9|108008.4|107958.4|108002.5|107952.5|25
1723539880000|2024-08-13 09:04:40|108007.8|107957.8|108014.6|107964.6|108014.9|107964.9|108007.7|107957.7|26
1723539890000|2024-08-13 09:04:50|108014.3|107964.3|108013|107963|108017.6|107967.6|108012.7|107962.7|18
1723539900000|2024-08-13 09:05:00|108013.6|107963.6|108010.2|107960.2|108013.6|107963.6|108010.2|107960.2|27
1723539910000|2024-08-13 09:05:10|108010|107960|108002.5|107952.5|108010|107960|108001.9|107951.9|25
1723539920000|2024-08-13 09:05:20|108002.2|107952.2|108006.1|107956.1|108006.1|107956.1|107997.5|107947.5|31
1723539930000|2024-08-13 09:05:30|108007.2|107957.2|107991|107941|108007.9|107957.9|107991|107941|39
1723539940000|2024-08-13 09:05:40|107990.8|107940.8|107986.7|107936.7|107990.9|107940.9|107984.2|107934.2|40
1723539950000|2024-08-13 09:05:50|107986.9|107936.9|107998.7|107948.7|108000|107950|107986.9|107936.9|38
1723539960000|2024-08-13 09:06:00|107998.5|107948.5|107994.4|107944.4|107998.6|107948.6|107994.3|107944.3|24
1723539970000|2024-08-13 09:06:10|107994.5|107944.5|107998|107948|108004.9|107954.9|107994.5|107944.5|44
1723539980000|2024-08-13 09:06:20|107997.2|107947.2|107999.3|107949.3|108006.6|107956.6|107997.2|107947.2|40
1723539990000|2024-08-13 09:06:30|107999.7|107949.7|107998.4|107948.4|108001.2|107951.2|107998.4|107948.4|20
1723540000000|2024-08-13 09:06:40|107998|107948|107997.6|107947.6|107999.1|107949.1|107996.7|107946.7|23
1723540010000|2024-08-13 09:06:50|107997.2|107947.2|107988.2|107938.2|107997.2|107947.2|107985.9|107935.9|25
1723540020000|2024-08-13 09:07:00|107989.8|107939.8|107993|107943|107993.9|107943.9|107987.8|107937.8|39
1723540030000|2024-08-13 09:07:10|107995.2|107945.2|108009|107959|108012.4|107962.4|107994.8|107944.8|41
1723540040000|2024-08-13 09:07:20|108009.6|107959.6|108025.7|107975.7|108033.9|107983.9|108009.6|107959.6|33
1723540050000|2024-08-13 09:07:30|108022.6|107972.6|108018.4|107968.4|108024|107974|108018.4|107968.4|32
1723540060000|2024-08-13 09:07:40|108018.2|107968.2|108020|107970|108022.3|107972.3|108018.2|107968.2|30
1723540070000|2024-08-13 09:07:50|108020.3|107970.3|108012.6|107962.6|108020.3|107970.3|108012.3|107962.3|29
1723540080000|2024-08-13 09:08:00|108012.4|107962.4|108013.1|107963.1|108014.8|107964.8|108012.3|107962.3|31
1723540090000|2024-08-13 09:08:10|108013.2|107963.2|108015.2|107965.2|108015.3|107965.3|108013.2|107963.2|22
1723540100000|2024-08-13 09:08:20|108015|107965|108008.2|107958.2|108015.1|107965.1|108008.2|107958.2|32
1723540110000|2024-08-13 09:08:30|108007.9|107957.9|108005.4|107955.4|108008.4|107958.4|108005.4|107955.4|18
1723540120000|2024-08-13 09:08:40|108005.1|107955.1|107982.5|107932.5|108005.1|107955.1|107980.4|107930.4|43
1723540130000|2024-08-13 09:08:50|107982.4|107932.4|107995.6|107945.6|107996.1|107946.1|107981.3|107931.3|28
1723540140000|2024-08-13 09:09:00|107996.5|107946.5|108000.3|107950.3|108001.7|107951.7|107995.8|107945.8|31
1723540150000|2024-08-13 09:09:10|108000.2|107950.2|108004.8|107954.8|108004.9|107954.9|107989|107939|35
1723540160000|2024-08-13 09:09:20|108005.2|107955.2|108003.5|107953.5|108007.8|107957.8|108002.4|107952.4|21
1723540170000|2024-08-13 09:09:30|108003|107953|107995.6|107945.6|108003.8|107953.8|107995.6|107945.6|29
1723540180000|2024-08-13 09:09:40|107995.5|107945.5|107987.6|107937.6|107998|107948|107987.6|107937.6|30
1723540190000|2024-08-13 09:09:50|107987.7|107937.7|107982.3|107932.3|107989.5|107939.5|107982.3|107932.3|25
1723540200000|2024-08-13 09:10:00|107982|107932|107985.3|107935.3|107987.2|107937.2|107981.5|107931.5|28
1723540210000|2024-08-13 09:10:10|107985.6|107935.6|107985.6|107935.6|107988.2|107938.2|107985.5|107935.5|22
1723540220000|2024-08-13 09:10:20|107985.4|107935.4|107977.2|107927.2|107986|107936|107976.9|107926.9|35
1723540230000|2024-08-13 09:10:30|107977.1|107927.1|107977.3|107927.3|107978.8|107928.8|107976.8|107926.8|16
1723540240000|2024-08-13 09:10:40|107976.9|107926.9|107978.9|107928.9|107980.1|107930.1|107975.6|107925.6|28
1723540250000|2024-08-13 09:10:50|107978.6|107928.6|107973.7|107923.7|107978.6|107928.6|107972.9|107922.9|33
1723540260000|2024-08-13 09:11:00|107973.9|107923.9|107973.8|107923.8|107974.3|107924.3|107972.6|107922.6|17
1723540270000|2024-08-13 09:11:10|107973.7|107923.7|107972.5|107922.5|107973.7|107923.7|107970.5|107920.5|14
1723540280000|2024-08-13 09:11:20|107972.3|107922.3|107960.5|107910.5|107972.3|107922.3|107957.5|107907.5|29
1723540290000|2024-08-13 09:11:30|107960.2|107910.2|107960.7|107910.7|107961|107911|107959.2|107909.2|22
1723540300000|2024-08-13 09:11:40|107960.6|107910.6|107960.7|107910.7|107960.8|107910.8|107960.6|107910.6|4
1723540310000|2024-08-13 09:11:50|107960.8|107910.8|107964.5|107914.5|107964.6|107914.6|107960.8|107910.8|21
1723540320000|2024-08-13 09:12:00|107964.6|107914.6|107960.4|107910.4|107965.4|107915.4|107959.9|107909.9|34
1723540330000|2024-08-13 09:12:10|107960.6|107910.6|107954.8|107904.8|107960.8|107910.8|107953.8|107903.8|38
1723540340000|2024-08-13 09:12:20|107954.2|107904.2|107958|107908|107958|107908|107954.2|107904.2|36
1723540350000|2024-08-13 09:12:30|107959.2|107909.2|107965.5|107915.5|107965.6|107915.6|107959.2|107909.2|35
1723540360000|2024-08-13 09:12:40|107964.9|107914.9|107980.5|107930.5|107980.7|107930.7|107964.9|107914.9|31
1723540370000|2024-08-13 09:12:50|107980.9|107930.9|107983.8|107933.8|107985|107935|107980.9|107930.9|19
1723540380000|2024-08-13 09:13:00|107984|107934|107971.2|107921.2|107984.1|107934.1|107970.8|107920.8|23
1723540390000|2024-08-13 09:13:10|107970.9|107920.9|107971.7|107921.7|107976.2|107926.2|107970.9|107920.9|33
1723540400000|2024-08-13 09:13:20|107971.6|107921.6|107978|107928|107978|107928|107971.6|107921.6|22
1723540410000|2024-08-13 09:13:30|107978.5|107928.5|107981.6|107931.6|107981.7|107931.7|107978.5|107928.5|14
1723540420000|2024-08-13 09:13:40|107981.5|107931.5|107977.4|107927.4|107982.5|107932.5|107977.4|107927.4|31
1723540430000|2024-08-13 09:13:50|107977.5|107927.5|107976.8|107926.8|107977.8|107927.8|107972.8|107922.8|19
1723540440000|2024-08-13 09:14:00|107977.4|107927.4|107989|107939|107989|107939|107977.4|107927.4|31
1723540450000|2024-08-13 09:14:10|107988|107938|107986.8|107936.8|107988.6|107938.6|107984.1|107934.1|36
1723540460000|2024-08-13 09:14:20|107986.5|107936.5|107977.5|107927.5|107988.5|107938.5|107976.1|107926.1|35
1723540470000|2024-08-13 09:14:30|107977.7|107927.7|107975.1|107925.1|107978.2|107928.2|107973.6|107923.6|29
1723540480000|2024-08-13 09:14:40|107975.7|107925.7|107987.1|107937.1|107988.9|107938.9|107975.3|107925.3|33
1723540490000|2024-08-13 09:14:50|107986.8|107936.8|107986.5|107936.5|107986.8|107936.8|107983.6|107933.6|21
1723540500000|2024-08-13 09:15:00|107986.6|107936.6|107977.4|107927.4|107988.8|107938.8|107974.1|107924.1|33
1723540510000|2024-08-13 09:15:10|107976.9|107926.9|107964.3|107914.3|107976.9|107926.9|107962.9|107912.9|26
1723540520000|2024-08-13 09:15:20|107964.2|107914.2|107964.7|107914.7|107965.3|107915.3|107963.3|107913.3|34
1723540530000|2024-08-13 09:15:30|107965|107915|107965.4|107915.4|107965.9|107915.9|107964.4|107914.4|26
1723540540000|2024-08-13 09:15:40|107965.1|107915.1|107964|107914|107970.7|107920.7|107963.8|107913.8|30
1723540550000|2024-08-13 09:15:50|107963.6|107913.6|107961.4|107911.4|107963.6|107913.6|107960.7|107910.7|27
1723540560000|2024-08-13 09:16:00|107961.3|107911.3|107966.5|107916.5|107967.7|107917.7|107961.3|107911.3|21
1723540570000|2024-08-13 09:16:10|107965.6|107915.6|107968.8|107918.8|107969.3|107919.3|107964.3|107914.3|26
1723540580000|2024-08-13 09:16:20|107968.7|107918.7|107970.2|107920.2|107971.6|107921.6|107968.7|107918.7|13
1723540590000|2024-08-13 09:16:30|107969.8|107919.8|107965.5|107915.5|107969.8|107919.8|107965.1|107915.1|20
1723540600000|2024-08-13 09:16:40|107965.8|107915.8|107965.8|107915.8|107967|107917|107962.5|107912.5|17
1723540610000|2024-08-13 09:16:50|107966|107916|107970.7|107920.7|107971.2|107921.2|107966|107916|17
1723540620000|2024-08-13 09:17:00|107971.1|107921.1|107975.7|107925.7|107975.7|107925.7|107971|107921|21
1723540630000|2024-08-13 09:17:10|107976.6|107926.6|107977.7|107927.7|107977.9|107927.9|107972.9|107922.9|26
1723540640000|2024-08-13 09:17:20|107977.6|107927.6|107980.8|107930.8|107980.8|107930.8|107976.7|107926.7|12
1723540650000|2024-08-13 09:17:30|107980.5|107930.5|108001.7|107951.7|108002|107952|107980.5|107930.5|32
1723540660000|2024-08-13 09:17:40|108001.8|107951.8|107993.6|107943.6|108001.9|107951.9|107991.5|107941.5|25
1723540670000|2024-08-13 09:17:50|107993.7|107943.7|107993.5|107943.5|107994.6|107944.6|107992.7|107942.7|14
1723540680000|2024-08-13 09:18:00|107993.4|107943.4|107994.5|107944.5|107996.3|107946.3|107993.4|107943.4|22
1723540690000|2024-08-13 09:18:10|107994.6|107944.6|107992.6|107942.6|107994.6|107944.6|107990.2|107940.2|25
1723540700000|2024-08-13 09:18:20|107992.5|107942.5|107989.3|107939.3|107993.7|107943.7|107989.2|107939.2|21
1723540710000|2024-08-13 09:18:30|107989.4|107939.4|107986.4|107936.4|107991.5|107941.5|107986.3|107936.3|25
1723540720000|2024-08-13 09:18:40|107986.5|107936.5|107988.6|107938.6|107988.6|107938.6|107985.8|107935.8|12
1723540730000|2024-08-13 09:18:50|107988.3|107938.3|107994.9|107944.9|107995|107945|107988|107938|30
1723540740000|2024-08-13 09:19:00|107996|107946|107992.4|107942.4|107996|107946|107992.4|107942.4|14
1723540750000|2024-08-13 09:19:10|107992.7|107942.7|107992.6|107942.6|107993.9|107943.9|107989.8|107939.8|19
1723540760000|2024-08-13 09:19:20|107992.7|107942.7|107994|107944|107994.1|107944.1|107992.7|107942.7|10
1723540770000|2024-08-13 09:19:30|107994.1|107944.1|107998.3|107948.3|107998.6|107948.6|107994.1|107944.1|16
1723540780000|2024-08-13 09:19:40|107998.9|107948.9|108000|107950|108000|107950|107998.4|107948.4|14
1723540790000|2024-08-13 09:19:50|108000.1|107950.1|108001.8|107951.8|108004.8|107954.8|108000.1|107950.1|19
1723540800000|2024-08-13 09:20:00|108001.5|107951.5|108004|107954|108004.2|107954.2|108001.5|107951.5|20
1723540810000|2024-08-13 09:20:10|108003.7|107953.7|108005.8|107955.8|108005.8|107955.8|108003.7|107953.7|23
1723540820000|2024-08-13 09:20:20|108005.6|107955.6|108005.4|107955.4|108005.7|107955.7|108004.7|107954.7|10
1723540830000|2024-08-13 09:20:30|108005.7|107955.7|107972.9|107922.9|108007.4|107957.4|107972.7|107922.7|31
1723540840000|2024-08-13 09:20:40|107972.8|107922.8|107967.2|107917.2|107972.8|107922.8|107966.5|107916.5|39
1723540850000|2024-08-13 09:20:50|107967.5|107917.5|107967.4|107917.4|107968|107918|107961.2|107911.2|36
1723540860000|2024-08-13 09:21:00|107967.6|107917.6|107960.5|107910.5|107968.4|107918.4|107960.5|107910.5|29
1723540870000|2024-08-13 09:21:10|107960.4|107910.4|107964.6|107914.6|107964.6|107914.6|107959.6|107909.6|23
1723540880000|2024-08-13 09:21:20|107964.7|107914.7|107963.2|107913.2|107969.2|107919.2|107962.2|107912.2|21
1723540890000|2024-08-13 09:21:30|107963.8|107913.8|107955.4|107905.4|107964.2|107914.2|107954.6|107904.6|34
1723540900000|2024-08-13 09:21:40|107955.7|107905.7|107967.6|107917.6|107968.8|107918.8|107955|107905|27
1723540910000|2024-08-13 09:21:50|107963.5|107913.5|107963.7|107913.7|107966.9|107916.9|107963.5|107913.5|25
1723540920000|2024-08-13 09:22:00|107963.8|107913.8|107964.5|107914.5|107966.4|107916.4|107961.7|107911.7|28
1723540930000|2024-08-13 09:22:10|107964.2|107914.2|107962.8|107912.8|107967.6|107917.6|107962.8|107912.8|30
1723540940000|2024-08-13 09:22:20|107962.3|107912.3|107960.7|107910.7|107962.3|107912.3|107960.4|107910.4|25
1723540950000|2024-08-13 09:22:30|107960.6|107910.6|107960.3|107910.3|107962.3|107912.3|107960.1|107910.1|29
1723540960000|2024-08-13 09:22:40|107960.6|107910.6|107964.8|107914.8|107965|107915|107959.8|107909.8|28
1723540970000|2024-08-13 09:22:50|107965.1|107915.1|107965|107915|107968.6|107918.6|107965|107915|21
1723540980000|2024-08-13 09:23:00|107965.2|107915.2|107969.5|107919.5|107971.3|107921.3|107964.2|107914.2|33
1723540990000|2024-08-13 09:23:10|107969.2|107919.2|107964.6|107914.6|107969.4|107919.4|107964.3|107914.3|16
1723541000000|2024-08-13 09:23:20|107965.1|107915.1|107964.2|107914.2|107966.9|107916.9|107964.2|107914.2|14
1723541010000|2024-08-13 09:23:30|107957.8|107907.8|107955.6|107905.6|107958.4|107908.4|107955.2|107905.2|30
1723541020000|2024-08-13 09:23:40|107954.5|107904.5|107955.4|107905.4|107955.5|107905.5|107954.5|107904.5|13
1723541030000|2024-08-13 09:23:50|107955.1|107905.1|107949.2|107899.2|107955.6|107905.6|107947.9|107897.9|28
1723541040000|2024-08-13 09:24:00|107949.3|107899.3|107953.9|107903.9|107953.9|107903.9|107947.8|107897.8|30
1723541050000|2024-08-13 09:24:10|107953|107903|107950.1|107900.1|107953.8|107903.8|107950.1|107900.1|25
1723541060000|2024-08-13 09:24:20|107950|107900|107954.6|107904.6|107955.8|107905.8|107949.7|107899.7|22
1723541070000|2024-08-13 09:24:30|107954.4|107904.4|107946.5|107896.5|107954.4|107904.4|107946.1|107896.1|23
1723541080000|2024-08-13 09:24:40|107946.9|107896.9|107947.3|107897.3|107948.3|107898.3|107946.9|107896.9|17
1723541090000|2024-08-13 09:24:50|107947.2|107897.2|107946.4|107896.4|107947.8|107897.8|107946|107896|22
1723541100000|2024-08-13 09:25:00|107946.1|107896.1|107938.9|107888.9|107946.9|107896.9|107938|107888|31
1723541110000|2024-08-13 09:25:10|107940.7|107890.7|107945.8|107895.8|107946.5|107896.5|107940.4|107890.4|16
1723541120000|2024-08-13 09:25:20|107946|107896|107942.6|107892.6|107946|107896|107941|107891|27
1723541130000|2024-08-13 09:25:30|107941.8|107891.8|107938.2|107888.2|107941.8|107891.8|107932.8|107882.8|35
1723541140000|2024-08-13 09:25:40|107938.5|107888.5|107938.2|107888.2|107938.5|107888.5|107938.2|107888.2|5
1723541150000|2024-08-13 09:25:50|107938.1|107888.1|107943.6|107893.6|107943.6|107893.6|107937.9|107887.9|24
1723541160000|2024-08-13 09:26:00|107943.7|107893.7|107927.9|107877.9|107943.8|107893.8|107927|107877|30
1723541170000|2024-08-13 09:26:10|107927.5|107877.5|107914.2|107864.2|107927.5|107877.5|107911.9|107861.9|31
1723541180000|2024-08-13 09:26:20|107915.4|107865.4|107919.5|107869.5|107919.7|107869.7|107914.9|107864.9|29
1723541190000|2024-08-13 09:26:30|107919.8|107869.8|107917.4|107867.4|107921.3|107871.3|107914.9|107864.9|32
1723541200000|2024-08-13 09:26:40|107917.5|107867.5|107911|107861|107920|107870|107911|107861|25
1723541210000|2024-08-13 09:26:50|107910.4|107860.4|107904.4|107854.4|107910.7|107860.7|107903.3|107853.3|30
1723541220000|2024-08-13 09:27:00|107904.1|107854.1|107905.7|107855.7|107905.7|107855.7|107896.2|107846.2|33
1723541230000|2024-08-13 09:27:10|107905.8|107855.8|107904.3|107854.3|107908.1|107858.1|107903.7|107853.7|23
1723541240000|2024-08-13 09:27:20|107904|107854|107902.1|107852.1|107904|107854|107901|107851|20
1723541250000|2024-08-13 09:27:30|107902.2|107852.2|107896.9|107846.9|107903.9|107853.9|107894.6|107844.6|27
1723541260000|2024-08-13 09:27:40|107896.8|107846.8|107895.3|107845.3|107901.1|107851.1|107895.3|107845.3|35
1723541270000|2024-08-13 09:27:50|107895.5|107845.5|107894.5|107844.5|107895.5|107845.5|107891.8|107841.8|31
1723541280000|2024-08-13 09:28:00|107894.8|107844.8|107880.7|107830.7|107909.1|107859.1|107880.7|107830.7|38
1723541290000|2024-08-13 09:28:10|107880.5|107830.5|107882|107832|107884|107834|107872.6|107822.6|43
1723541300000|2024-08-13 09:28:20|107881.3|107831.3|107887.1|107837.1|107889.2|107839.2|107879.7|107829.7|32
1723541310000|2024-08-13 09:28:30|107887.2|107837.2|107887.6|107837.6|107890.2|107840.2|107887.2|107837.2|30
1723541320000|2024-08-13 09:28:40|107887.1|107837.1|107879.2|107829.2|107887.1|107837.1|107878.9|107828.9|35
1723541330000|2024-08-13 09:28:50|107879|107829|107884.4|107834.4|107885.5|107835.5|107879|107829|22
1723541340000|2024-08-13 09:29:00|107884.5|107834.5|107868.2|107818.2|107884.6|107834.6|107866.6|107816.6|39
1723541350000|2024-08-13 09:29:10|107867.8|107817.8|107866.9|107816.9|107868.2|107818.2|107865.1|107815.1|34
1723541360000|2024-08-13 09:29:20|107866.5|107816.5|107864.6|107814.6|107866.9|107816.9|107861.8|107811.8|45
1723541370000|2024-08-13 09:29:30|107864.5|107814.5|107873|107823|107873|107823|107864.5|107814.5|29
1723541380000|2024-08-13 09:29:40|107872.7|107822.7|107873.2|107823.2|107874.2|107824.2|107870.5|107820.5|33
1723541390000|2024-08-13 09:29:50|107873.4|107823.4|107870.4|107820.4|107873.4|107823.4|107868.3|107818.3|32
1723541400000|2024-08-13 09:30:00|107869.9|107819.9|107861.8|107811.8|107869.9|107819.9|107860.9|107810.9|47
1723541410000|2024-08-13 09:30:10|107863.4|107813.4|107857.2|107807.2|107864.2|107814.2|107856.4|107806.4|40
1723541420000|2024-08-13 09:30:20|107857.4|107807.4|107859.1|107809.1|107862.8|107812.8|107857.4|107807.4|31
1723541430000|2024-08-13 09:30:30|107859.2|107809.2|107867.3|107817.3|107867.3|107817.3|107859.2|107809.2|32
1723541440000|2024-08-13 09:30:40|107867.4|107817.4|107872|107822|107873.2|107823.2|107867.3|107817.3|19
1723541450000|2024-08-13 09:30:50|107871.2|107821.2|107864.3|107814.3|107871.2|107821.2|107864.1|107814.1|21
1723541460000|2024-08-13 09:31:00|107864.4|107814.4|107864|107814|107868.6|107818.6|107863.8|107813.8|23
1723541470000|2024-08-13 09:31:10|107863.9|107813.9|107868.4|107818.4|107869.1|107819.1|107863.7|107813.7|13
1723541480000|2024-08-13 09:31:20|107868.7|107818.7|107870|107820|107870|107820|107868.7|107818.7|8
1723541490000|2024-08-13 09:31:30|107872.7|107822.7|107867|107817|107873.6|107823.6|107867|107817|21
1723541500000|2024-08-13 09:31:40|107866.8|107816.8|107865.1|107815.1|107868.6|107818.6|107865.1|107815.1|14
1723541510000|2024-08-13 09:31:50|107864.9|107814.9|107855.3|107805.3|107866|107816|107852.9|107802.9|38
1723541520000|2024-08-13 09:32:00|107856.1|107806.1|107854.2|107804.2|107858.5|107808.5|107853.7|107803.7|42
1723541530000|2024-08-13 09:32:10|107854.7|107804.7|107849|107799|107854.7|107804.7|107846.6|107796.6|24
1723541540000|2024-08-13 09:32:20|107851.2|107801.2|107850|107800|107851.2|107801.2|107846.7|107796.7|26
1723541550000|2024-08-13 09:32:30|107850.1|107800.1|107850.1|107800.1|107851.1|107801.1|107850.1|107800.1|10
1723541560000|2024-08-13 09:32:40|107851.4|107801.4|107853.2|107803.2|107853.8|107803.8|107851.4|107801.4|10
1723541570000|2024-08-13 09:32:50|107853.1|107803.1|107853|107803|107853.8|107803.8|107852.9|107802.9|10
1723541580000|2024-08-13 09:33:00|107853.1|107803.1|107853.9|107803.9|107856|107806|107852.2|107802.2|26
1723541590000|2024-08-13 09:33:10|107853.6|107803.6|107848.3|107798.3|107853.6|107803.6|107848.3|107798.3|21
1723541600000|2024-08-13 09:33:20|107848|107798|107846.2|107796.2|107848|107798|107845.6|107795.6|16
1723541610000|2024-08-13 09:33:30|107846|107796|107844.4|107794.4|107846|107796|107844.4|107794.4|14
1723541620000|2024-08-13 09:33:40|107844.5|107794.5|107844.8|107794.8|107844.8|107794.8|107843.4|107793.4|15
1723541630000|2024-08-13 09:33:50|107845|107795|107847.6|107797.6|107847.6|107797.6|107845|107795|12
1723541640000|2024-08-13 09:34:00|107847.1|107797.1|107845.1|107795.1|107847.1|107797.1|107844.8|107794.8|13
1723541650000|2024-08-13 09:34:10|107844.5|107794.5|107844.2|107794.2|107844.9|107794.9|107843.7|107793.7|13
1723541660000|2024-08-13 09:34:20|107844.5|107794.5|107843.8|107793.8|107844.6|107794.6|107843.8|107793.8|8
1723541670000|2024-08-13 09:34:30|107844.1|107794.1|107843.7|107793.7|107844.4|107794.4|107843.3|107793.3|19
1723541680000|2024-08-13 09:34:40|107843.9|107793.9|107845.1|107795.1|107846.1|107796.1|107843.9|107793.9|14
1723541690000|2024-08-13 09:34:50|107845.2|107795.2|107845.8|107795.8|107845.8|107795.8|107844.8|107794.8|11
1723541700000|2024-08-13 09:35:00|107846.1|107796.1|107848.4|107798.4|107854.8|107804.8|107846.1|107796.1|24
1723541710000|2024-08-13 09:35:10|107848.6|107798.6|107846.2|107796.2|107848.6|107798.6|107846.1|107796.1|20
1723541720000|2024-08-13 09:35:20|107846.3|107796.3|107846.8|107796.8|107847.6|107797.6|107846.1|107796.1|19
1723541730000|2024-08-13 09:35:30|107846.6|107796.6|107846.3|107796.3|107847.1|107797.1|107845.4|107795.4|9
1723541740000|2024-08-13 09:35:40|107846.2|107796.2|107846.4|107796.4|107846.6|107796.6|107846.1|107796.1|5
1723541750000|2024-08-13 09:35:50|107846.5|107796.5|107845.3|107795.3|107847.4|107797.4|107845.3|107795.3|20
1723541760000|2024-08-13 09:36:00|107845|107795|107850.8|107800.8|107857.6|107807.6|107844.7|107794.7|31
1723541770000|2024-08-13 09:36:10|107850.6|107800.6|107850.6|107800.6|107850.6|107800.6|107848.2|107798.2|14
1723541780000|2024-08-13 09:36:20|107851.2|107801.2|107850.4|107800.4|107852.3|107802.3|107850.4|107800.4|14
1723541790000|2024-08-13 09:36:30|107850.3|107800.3|107850.2|107800.2|107850.8|107800.8|107850.2|107800.2|12
1723541800000|2024-08-13 09:36:40|107850.1|107800.1|107851.3|107801.3|107851.6|107801.6|107850.1|107800.1|9
1723541810000|2024-08-13 09:36:50|107851.5|107801.5|107868|107818|107868|107818|107851.5|107801.5|32
1723541820000|2024-08-13 09:37:00|107867.8|107817.8|107859.6|107809.6|107867.8|107817.8|107859.5|107809.5|16
1723541830000|2024-08-13 09:37:10|107859.4|107809.4|107859|107809|107859.6|107809.6|107858.1|107808.1|19
1723541840000|2024-08-13 09:37:20|107858.5|107808.5|107858.7|107808.7|107858.9|107808.9|107857.6|107807.6|12
1723541850000|2024-08-13 09:37:30|107853.1|107803.1|107854.2|107804.2|107855.9|107805.9|107849.7|107799.7|20
1723541860000|2024-08-13 09:37:40|107854.1|107804.1|107854.1|107804.1|107854.3|107804.3|107849.7|107799.7|16
1723541870000|2024-08-13 09:37:50|107850|107800|107833.8|107783.8|107850|107800|107831|107781|30
1723541880000|2024-08-13 09:38:00|107833.7|107783.7|107836.8|107786.8|107837.5|107787.5|107833.6|107783.6|18
1723541890000|2024-08-13 09:38:10|107836.9|107786.9|107847.9|107797.9|107848.4|107798.4|107836.9|107786.9|17
1723541900000|2024-08-13 09:38:20|107848.9|107798.9|107849.4|107799.4|107852.6|107802.6|107848.7|107798.7|22
1723541910000|2024-08-13 09:38:30|107849.7|107799.7|107855.7|107805.7|107855.7|107805.7|107849.3|107799.3|21
1723541920000|2024-08-13 09:38:40|107856.1|107806.1|107854.4|107804.4|107856.4|107806.4|107851.8|107801.8|25
1723541930000|2024-08-13 09:38:50|107856.2|107806.2|107864.7|107814.7|107864.9|107814.9|107855.5|107805.5|27
1723541940000|2024-08-13 09:39:00|107864.9|107814.9|107862.7|107812.7|107865.6|107815.6|107862.5|107812.5|14
1723541950000|2024-08-13 09:39:10|107862.6|107812.6|107868.9|107818.9|107869|107819|107862.6|107812.6|16
1723541960000|2024-08-13 09:39:20|107869|107819|107861.4|107811.4|107870.2|107820.2|107861.4|107811.4|20
1723541970000|2024-08-13 09:39:30|107859.8|107809.8|107858|107808|107859.8|107809.8|107857.6|107807.6|18
1723541980000|2024-08-13 09:39:40|107857.9|107807.9|107862.3|107812.3|107862.6|107812.6|107857.9|107807.9|10
1723541990000|2024-08-13 09:39:50|107862.6|107812.6|107856.2|107806.2|107863.9|107813.9|107855.4|107805.4|19
1723542000000|2024-08-13 09:40:00|107856.7|107806.7|107855.8|107805.8|107856.7|107806.7|107855.8|107805.8|13
1723542010000|2024-08-13 09:40:10|107855.2|107805.2|107839.2|107789.2|107855.2|107805.2|107839.1|107789.1|24
1723542020000|2024-08-13 09:40:20|107838.9|107788.9|107836.4|107786.4|107839|107789|107836.4|107786.4|12
1723542030000|2024-08-13 09:40:30|107836.1|107786.1|107833.1|107783.1|107836.1|107786.1|107833.1|107783.1|17
1723542040000|2024-08-13 09:40:40|107833|107783|107836.7|107786.7|107836.7|107786.7|107832.2|107782.2|18
1723542050000|2024-08-13 09:40:50|107836.6|107786.6|107833.7|107783.7|107836.8|107786.8|107833.5|107783.5|12
1723542060000|2024-08-13 09:41:00|107833.8|107783.8|107834.7|107784.7|107834.7|107784.7|107833.8|107783.8|6
1723542070000|2024-08-13 09:41:10|107834.3|107784.3|107828.7|107778.7|107834.3|107784.3|107828.5|107778.5|12
1723542080000|2024-08-13 09:41:20|107829|107779|107831.6|107781.6|107832.6|107782.6|107829|107779|14
1723542090000|2024-08-13 09:41:30|107831.3|107781.3|107831.9|107781.9|107832.8|107782.8|107830.2|107780.2|17
1723542100000|2024-08-13 09:41:40|107831.8|107781.8|107842.4|107792.4|107843.6|107793.6|107831.6|107781.6|24
1723542110000|2024-08-13 09:41:50|107842.5|107792.5|107845.4|107795.4|107850.5|107800.5|107842.3|107792.3|38
1723542120000|2024-08-13 09:42:00|107846.4|107796.4|107844.1|107794.1|107847|107797|107843.6|107793.6|20
1723542130000|2024-08-13 09:42:10|107844|107794|107846|107796|107846|107796|107844|107794|13
1723542140000|2024-08-13 09:42:20|107845.9|107795.9|107840.5|107790.5|107848|107798|107840.1|107790.1|32
1723542150000|2024-08-13 09:42:30|107840.6|107790.6|107842.9|107792.9|107843.8|107793.8|107840.2|107790.2|13
1723542160000|2024-08-13 09:42:40|107843.2|107793.2|107831.5|107781.5|107848.7|107798.7|107831.3|107781.3|30
1723542170000|2024-08-13 09:42:50|107832.7|107782.7|107833.1|107783.1|107833.5|107783.5|107827.9|107777.9|34
1723542180000|2024-08-13 09:43:00|107832.7|107782.7|107827.9|107777.9|107832.7|107782.7|107827.9|107777.9|12
1723542190000|2024-08-13 09:43:10|107827.4|107777.4|107828.5|107778.5|107828.6|107778.6|107827.4|107777.4|6
1723542200000|2024-08-13 09:43:20|107828.9|107778.9|107828.5|107778.5|107829.8|107779.8|107828.5|107778.5|7
1723542210000|2024-08-13 09:43:30|107828.8|107778.8|107830.7|107780.7|107831.5|107781.5|107827.4|107777.4|22
1723542220000|2024-08-13 09:43:40|107830.6|107780.6|107828.4|107778.4|107830.6|107780.6|107828.2|107778.2|10
1723542230000|2024-08-13 09:43:50|107828|107778|107827.5|107777.5|107828|107778|107827.5|107777.5|3
1723542240000|2024-08-13 09:44:00|107827.4|107777.4|107829.6|107779.6|107833.4|107783.4|107827.4|107777.4|19
1723542250000|2024-08-13 09:44:10|107829.7|107779.7|107831.3|107781.3|107831.3|107781.3|107829.7|107779.7|5
1723542260000|2024-08-13 09:44:20|107830|107780|107831.7|107781.7|107834.9|107784.9|107829.1|107779.1|19
1723542270000|2024-08-13 09:44:30|107830.4|107780.4|107827.8|107777.8|107830.7|107780.7|107827|107777|14
1723542280000|2024-08-13 09:44:40|107827.2|107777.2|107832.5|107782.5|107834|107784|107827.2|107777.2|19
1723542290000|2024-08-13 09:44:50|107832.6|107782.6|107834.8|107784.8|107836.2|107786.2|107832.4|107782.4|19
1723542300000|2024-08-13 09:45:00|107834.7|107784.7|107831.6|107781.6|107835.4|107785.4|107831.4|107781.4|27
1723542310000|2024-08-13 09:45:10|107831.5|107781.5|107829.3|107779.3|107831.5|107781.5|107827.8|107777.8|13
1723542320000|2024-08-13 09:45:20|107825.1|107775.1|107826.6|107776.6|107826.9|107776.9|107822.1|107772.1|20
1723542330000|2024-08-13 09:45:30|107826.7|107776.7|107827.8|107777.8|107827.9|107777.9|107825.6|107775.6|14
1723542340000|2024-08-13 09:45:40|107828.1|107778.1|107819.1|107769.1|107829.1|107779.1|107817.5|107767.5|21
1723542350000|2024-08-13 09:45:50|107819.3|107769.3|107822.1|107772.1|107824|107774|107819|107769|19
1723542360000|2024-08-13 09:46:00|107823.8|107773.8|107825.4|107775.4|107826.7|107776.7|107823.4|107773.4|14
1723542370000|2024-08-13 09:46:10|107825.3|107775.3|107821.6|107771.6|107825.3|107775.3|107820.3|107770.3|14
1723542380000|2024-08-13 09:46:20|107821.1|107771.1|107829.4|107779.4|107829.4|107779.4|107820.9|107770.9|16
1723542390000|2024-08-13 09:46:30|107828.1|107778.1|107814.7|107764.7|107828.3|107778.3|107814.6|107764.6|23
1723542400000|2024-08-13 09:46:40|107814.5|107764.5|107830.4|107780.4|107830.4|107780.4|107813.8|107763.8|32
1723542410000|2024-08-13 09:46:50|107829.7|107779.7|107823.9|107773.9|107829.7|107779.7|107822.2|107772.2|23
1723542420000|2024-08-13 09:47:00|107826.9|107776.9|107839.4|107789.4|107839.6|107789.6|107826.9|107776.9|32
1723542430000|2024-08-13 09:47:10|107839.1|107789.1|107853.8|107803.8|107856.8|107806.8|107838.6|107788.6|45
1723542440000|2024-08-13 09:47:20|107853.7|107803.7|107853.6|107803.6|107857|107807|107852.8|107802.8|28
1723542450000|2024-08-13 09:47:30|107853.8|107803.8|107829.8|107779.8|107854.3|107804.3|107825.9|107775.9|40
1723542460000|2024-08-13 09:47:40|107829.6|107779.6|107835.1|107785.1|107839.3|107789.3|107829.6|107779.6|30
1723542470000|2024-08-13 09:47:50|107834.8|107784.8|107830|107780|107834.8|107784.8|107829.8|107779.8|16
1723542480000|2024-08-13 09:48:00|107829.9|107779.9|107834.1|107784.1|107836.6|107786.6|107829.9|107779.9|20
1723542490000|2024-08-13 09:48:10|107834.3|107784.3|107836.5|107786.5|107836.5|107786.5|107834.1|107784.1|7
1723542500000|2024-08-13 09:48:20|107836.7|107786.7|107836.9|107786.9|107838|107788|107836.7|107786.7|7
1723542510000|2024-08-13 09:48:30|107837.6|107787.6|107846|107796|107847.8|107797.8|107836.9|107786.9|31
1723542520000|2024-08-13 09:48:40|107847.9|107797.9|107840.9|107790.9|107847.9|107797.9|107840.9|107790.9|22
1723542530000|2024-08-13 09:48:50|107840.6|107790.6|107839.3|107789.3|107841.2|107791.2|107836.8|107786.8|23
1723542540000|2024-08-13 09:49:00|107838.3|107788.3|107833|107783|107839.2|107789.2|107833|107783|15
1723542550000|2024-08-13 09:49:10|107832.9|107782.9|107840.8|107790.8|107844.4|107794.4|107832.9|107782.9|28
1723542560000|2024-08-13 09:49:20|107839.3|107789.3|107844.9|107794.9|107846|107796|107839.3|107789.3|18
1723542570000|2024-08-13 09:49:30|107844.8|107794.8|107846.1|107796.1|107846.1|107796.1|107843.9|107793.9|10
1723542580000|2024-08-13 09:49:40|107846|107796|107846.1|107796.1|107846.3|107796.3|107845.4|107795.4|12
1723542590000|2024-08-13 09:49:50|107845.7|107795.7|107844.5|107794.5|107845.7|107795.7|107844.5|107794.5|13
1723542600000|2024-08-13 09:50:00|107844.8|107794.8|107820.3|107770.3|107845.8|107795.8|107820.2|107770.2|29
1723542610000|2024-08-13 09:50:10|107821.5|107771.5|107823|107773|107823.5|107773.5|107817|107767|34
1723542620000|2024-08-13 09:50:20|107823.1|107773.1|107819.1|107769.1|107823.1|107773.1|107815.8|107765.8|31
1723542630000|2024-08-13 09:50:30|107819.2|107769.2|107817.1|107767.1|107819.2|107769.2|107817|107767|22
1723542640000|2024-08-13 09:50:40|107817.3|107767.3|107818.4|107768.4|107821.7|107771.7|107817|107767|25
1723542650000|2024-08-13 09:50:50|107817.9|107767.9|107812.8|107762.8|107818.1|107768.1|107812.8|107762.8|28
1723542660000|2024-08-13 09:51:00|107812.5|107762.5|107815.4|107765.4|107815.5|107765.5|107812.5|107762.5|23
1723542670000|2024-08-13 09:51:10|107815.3|107765.3|107807.6|107757.6|107816.4|107766.4|107806.3|107756.3|27
1723542680000|2024-08-13 09:51:20|107806.2|107756.2|107810.7|107760.7|107811.9|107761.9|107805.8|107755.8|26
1723542690000|2024-08-13 09:51:30|107810.1|107760.1|107809.7|107759.7|107810.1|107760.1|107807.7|107757.7|30
1723542700000|2024-08-13 09:51:40|107809.6|107759.6|107810.8|107760.8|107810.8|107760.8|107808.1|107758.1|19
1723542710000|2024-08-13 09:51:50|107811.1|107761.1|107816.6|107766.6|107816.6|107766.6|107810.6|107760.6|29
1723542720000|2024-08-13 09:52:00|107814.9|107764.9|107773.5|107723.5|107815.6|107765.6|107773.3|107723.3|54
1723542730000|2024-08-13 09:52:10|107773.6|107723.6|107765.7|107715.7|107774.3|107724.3|107765.7|107715.7|37
1723542740000|2024-08-13 09:52:20|107765.8|107715.8|107765.1|107715.1|107766|107716|107764.8|107714.8|22
1723542750000|2024-08-13 09:52:30|107764.3|107714.3|107767.3|107717.3|107767.7|107717.7|107762.2|107712.2|17
1723542760000|2024-08-13 09:52:40|107768.5|107718.5|107768.2|107718.2|107768.5|107718.5|107767.7|107717.7|15
1723542770000|2024-08-13 09:52:50|107768.7|107718.7|107757.9|107707.9|107768.7|107718.7|107757.7|107707.7|25
1723542780000|2024-08-13 09:53:00|107758.6|107708.6|107755.8|107705.8|107758.6|107708.6|107754.2|107704.2|33
1723542790000|2024-08-13 09:53:10|107756.2|107706.2|107730.1|107680.1|107756.2|107706.2|107722.6|107680.1|32
1723542800000|2024-08-13 09:53:20|107730|107680|107730.9|107680.9|107736.4|107686.4|107730|107680|24
1723542810000|2024-08-13 09:53:30|107731.2|107681.2|107734.6|107684.6|107736|107686|107731|107681|36
1723542820000|2024-08-13 09:53:40|107734.8|107684.8|107755.8|107705.8|107765.3|107715.3|107734.8|107684.8|41
1723542830000|2024-08-13 09:53:50|107756|107706|107776.7|107726.7|107776.8|107726.8|107753.5|107703.5|41
1723542840000|2024-08-13 09:54:00|107783.1|107733.1|107782.7|107732.7|107794.1|107744.1|107782|107732|36
1723542850000|2024-08-13 09:54:10|107782.9|107732.9|107776.5|107726.5|107783.8|107733.8|107776.4|107726.4|38
1723542860000|2024-08-13 09:54:20|107776.7|107726.7|107774.7|107724.7|107777.7|107727.7|107774.1|107724.1|21
1723542870000|2024-08-13 09:54:30|107774.1|107724.1|107775.5|107725.5|107775.5|107725.5|107774.1|107724.1|12
1723542880000|2024-08-13 09:54:40|107775.3|107725.3|107792.1|107742.1|107798|107748|107774.8|107724.8|37
1723542890000|2024-08-13 09:54:50|107792|107742|107781.5|107731.5|107792|107742|107779.7|107729.7|30
1723542900000|2024-08-13 09:55:00|107781.7|107731.7|107779.9|107729.9|107782.4|107732.4|107779.9|107729.9|11
1723542910000|2024-08-13 09:55:10|107779.4|107729.4|107778.2|107728.2|107779.8|107729.8|107776|107726|25
1723542920000|2024-08-13 09:55:20|107778.5|107728.5|107770.3|107720.3|107778.5|107728.5|107770.3|107720.3|17
1723542930000|2024-08-13 09:55:30|107770.8|107720.8|107771.9|107721.9|107774|107724|107770.4|107720.4|16
1723542940000|2024-08-13 09:55:40|107772|107722|107798.6|107748.6|107799.8|107749.8|107771.9|107721.9|22
1723542950000|2024-08-13 09:55:50|107799.1|107749.1|107799.7|107749.7|107800|107750|107799|107749|22
1723542960000|2024-08-13 09:56:00|107799.2|107749.2|107791.1|107741.1|107800.7|107750.7|107790.2|107740.2|25
1723542970000|2024-08-13 09:56:10|107791.2|107741.2|107793.6|107743.6|107794.6|107744.6|107785.6|107735.6|28
1723542980000|2024-08-13 09:56:20|107793.5|107743.5|107789.1|107739.1|107794.7|107744.7|107789.1|107739.1|31
1723542990000|2024-08-13 09:56:30|107789|107739|107792.8|107742.8|107794.8|107744.8|107789|107739|24
1723543000000|2024-08-13 09:56:40|107792.5|107742.5|107779.6|107729.6|107792.7|107742.7|107779.4|107729.4|31
1723543010000|2024-08-13 09:56:50|107779.5|107729.5|107776.4|107726.4|107779.5|107729.5|107772.3|107722.3|23
1723543020000|2024-08-13 09:57:00|107776.5|107726.5|107770|107720|107777.7|107727.7|107767.5|107717.5|31
1723543030000|2024-08-13 09:57:10|107770.8|107720.8|107764.2|107714.2|107772.1|107722.1|107763.4|107713.4|17
1723543040000|2024-08-13 09:57:20|107764.3|107714.3|107764.1|107714.1|107764.3|107714.3|107759.3|107709.3|24
1723543050000|2024-08-13 09:57:30|107763.2|107713.2|107762.8|107712.8|107764.4|107714.4|107762.2|107712.2|11
1723543060000|2024-08-13 09:57:40|107763.2|107713.2|107762.3|107712.3|107763.5|107713.5|107757.3|107707.3|29
1723543070000|2024-08-13 09:57:50|107762.9|107712.9|107764.2|107714.2|107767.9|107717.9|107762.6|107712.6|30
1723543080000|2024-08-13 09:58:00|107764.7|107714.7|107744.4|107694.4|107768.9|107718.9|107743.9|107693.9|30
1723543090000|2024-08-13 09:58:10|107743.3|107693.3|107732.9|107682.9|107743.4|107693.4|107725.8|107675.8|54
1723543100000|2024-08-13 09:58:20|107732.4|107682.4|107732.9|107682.9|107736.4|107686.4|107731.9|107681.9|38
1723543110000|2024-08-13 09:58:30|107734.8|107684.8|107740.4|107690.4|107743.6|107693.6|107734.8|107684.8|38
1723543120000|2024-08-13 09:58:40|107740.6|107690.6|107741.1|107691.1|107743|107693|107737.4|107687.4|33
1723543130000|2024-08-13 09:58:50|107741.7|107691.7|107760.9|107710.9|107760.9|107710.9|107741.6|107691.6|47
1723543140000|2024-08-13 09:59:00|107761.4|107711.4|107761.9|107711.9|107763.3|107713.3|107760.3|107710.3|37
1723543150000|2024-08-13 09:59:10|107763.1|107713.1|107774.8|107724.8|107775.1|107725.1|107763|107713|36
1723543160000|2024-08-13 09:59:20|107774.7|107724.7|107778.8|107728.8|107778.8|107728.8|107774.7|107724.7|27
1723543170000|2024-08-13 09:59:30|107778.7|107728.7|107787.2|107737.2|107790.6|107740.6|107776.9|107726.9|39
1723543180000|2024-08-13 09:59:40|107787|107737|107788.3|107738.3|107792.3|107742.3|107786.5|107736.5|25
1723543190000|2024-08-13 09:59:50|107788.8|107738.8|107789.3|107739.3|107795.3|107745.3|107787.3|107737.3|38
1723543200000|2024-08-13 10:00:00|107791.7|107741.7|107820.1|107770.1|107823.1|107773.1|107791.7|107741.7|56
1723543210000|2024-08-13 10:00:10|107820.5|107770.5|107807.8|107757.8|107837.5|107787.5|107804.5|107754.5|57
1723543220000|2024-08-13 10:00:20|107807.7|107757.7|107785.1|107735.1|107811.5|107761.5|107781|107731|66
1723543230000|2024-08-13 10:00:30|107785.4|107735.4|107782.2|107732.2|107785.8|107735.8|107779.9|107729.9|48
1723543240000|2024-08-13 10:00:40|107783|107733|107780.4|107730.4|107783|107733|107777|107727|33
1723543250000|2024-08-13 10:00:50|107780.2|107730.2|107784.6|107734.6|107784.8|107734.8|107777.4|107727.4|36
1723543260000|2024-08-13 10:01:00|107783.6|107733.6|107803.7|107753.7|107805.5|107755.5|107780.8|107730.8|54
1723543270000|2024-08-13 10:01:10|107804.7|107754.7|107794|107744|107810.5|107760.5|107793.3|107743.3|55
1723543280000|2024-08-13 10:01:20|107794.5|107744.5|107791.6|107741.6|107796.5|107746.5|107791.6|107741.6|42
1723543290000|2024-08-13 10:01:30|107791.8|107741.8|107785.7|107735.7|107797.7|107747.7|107781.9|107731.9|56
1723543300000|2024-08-13 10:01:40|107785.6|107735.6|107785.4|107735.4|107786.1|107736.1|107778.8|107728.8|45
1723543310000|2024-08-13 10:01:50|107785.3|107735.3|107774.2|107724.2|107785.5|107735.5|107772|107722|41
1723543320000|2024-08-13 10:02:00|107774.3|107724.3|107765.3|107715.3|107780.9|107730.9|107765.3|107715.3|52
1723543330000|2024-08-13 10:02:10|107765.9|107715.9|107766.1|107716.1|107771|107721|107762.7|107712.7|51
1723543340000|2024-08-13 10:02:20|107766.6|107716.6|107765.4|107715.4|107768.1|107718.1|107762|107712|32
1723543350000|2024-08-13 10:02:30|107766|107716|107764|107714|107768.8|107718.8|107761.1|107711.1|41
1723543360000|2024-08-13 10:02:40|107764.5|107714.5|107761.7|107711.7|107766.3|107716.3|107758|107708|34
1723543370000|2024-08-13 10:02:50|107761|107711|107759.9|107709.9|107761|107711|107758|107708|33
1723543380000|2024-08-13 10:03:00|107762.2|107712.2|107764.3|107714.3|107768.3|107718.3|107761.1|107711.1|50
1723543390000|2024-08-13 10:03:10|107764.2|107714.2|107743.1|107693.1|107764.8|107714.8|107742.4|107692.4|44
1723543400000|2024-08-13 10:03:20|107743|107693|107737.5|107687.5|107743|107693|107736.6|107686.6|30
1723543410000|2024-08-13 10:03:30|107737.7|107687.7|107735.7|107685.7|107737.7|107687.7|107733.6|107683.6|41
1723543420000|2024-08-13 10:03:40|107735.4|107685.4|107730.4|107680.4|107739.8|107689.8|107729.9|107679.9|39
1723543430000|2024-08-13 10:03:50|107730.3|107680.3|107726.5|107676.5|107730.3|107680.3|107723.3|107673.3|41
1723543440000|2024-08-13 10:04:00|107726.6|107676.6|107738|107688|107742|107692|107726.1|107676.1|40
1723543450000|2024-08-13 10:04:10|107733.3|107683.3|107731.2|107681.2|107739.7|107689.7|107731.2|107681.2|44
1723543460000|2024-08-13 10:04:20|107731.3|107681.3|107739.1|107689.1|107739.1|107689.1|107723.9|107673.9|38
1723543470000|2024-08-13 10:04:30|107738.9|107688.9|107733.8|107683.8|107739|107689|107733|107683|38
1723543480000|2024-08-13 10:04:40|107734|107684|107727.4|107677.4|107735.2|107685.2|107726.6|107676.6|39
1723543490000|2024-08-13 10:04:50|107726.9|107676.9|107730.5|107680.5|107731.7|107681.7|107726.3|107676.3|40
1723543500000|2024-08-13 10:05:00|107730.2|107680.2|107723.4|107673.4|107730.2|107680.2|107723.4|107673.4|27
1723543510000|2024-08-13 10:05:10|107723.7|107673.7|107713.4|107663.4|107724|107674|107713.4|107663.4|21
1723543520000|2024-08-13 10:05:20|107713.3|107663.3|107744.6|107694.6|107757.9|107707.9|107713.3|107663.3|33
1723543530000|2024-08-13 10:05:30|107744.7|107694.7|107744|107694|107745.1|107695.1|107743|107693|21
1723543540000|2024-08-13 10:05:40|107744.1|107694.1|107741.1|107691.1|107744.1|107694.1|107735.9|107685.9|25
1723543550000|2024-08-13 10:05:50|107741.8|107691.8|107734.4|107684.4|107746.5|107696.5|107733.2|107683.2|27
1723543560000|2024-08-13 10:06:00|107734.9|107684.9|107738.7|107688.7|107739|107689|107734.9|107684.9|24
1723543570000|2024-08-13 10:06:10|107738.6|107688.6|107746.2|107696.2|107746.2|107696.2|107738.6|107688.6|25
1723543580000|2024-08-13 10:06:20|107745.6|107695.6|107744.8|107694.8|107747.2|107697.2|107744.7|107694.7|21
1723543590000|2024-08-13 10:06:30|107744.5|107694.5|107752.9|107702.9|107752.9|107702.9|107744|107694|27
1723543600000|2024-08-13 10:06:40|107752.6|107702.6|107756|107706|107756|107706|107751.7|107701.7|18
1723543610000|2024-08-13 10:06:50|107755.9|107705.9|107760.8|107710.8|107773.1|107723.1|107755.9|107705.9|34
1723543620000|2024-08-13 10:07:00|107760.9|107710.9|107766.4|107716.4|107766.4|107716.4|107760.7|107710.7|30
1723543630000|2024-08-13 10:07:10|107766.7|107716.7|107769.1|107719.1|107769.1|107719.1|107766.7|107716.7|22
1723543640000|2024-08-13 10:07:20|107769.3|107719.3|107823.2|107773.2|107823.2|107773.2|107767.3|107717.3|49
1723543650000|2024-08-13 10:07:30|107821.5|107771.5|107824.4|107774.4|107827|107777|107821.5|107771.5|42
1723543660000|2024-08-13 10:07:40|107824.2|107774.2|107825.5|107775.5|107825.5|107775.5|107822.2|107772.2|54
1723543670000|2024-08-13 10:07:50|107825.6|107775.6|107807.9|107757.9|107825.6|107775.6|107804.9|107754.9|28
1723543680000|2024-08-13 10:08:00|107808.1|107758.1|107808|107758|107810.5|107760.5|107807.9|107757.9|24
1723543690000|2024-08-13 10:08:10|107808.2|107758.2|107802.8|107752.8|107808.3|107758.3|107802|107752|20
1723543700000|2024-08-13 10:08:20|107802.4|107752.4|107809.3|107759.3|107810.1|107760.1|107802.4|107752.4|20
1723543710000|2024-08-13 10:08:30|107809.2|107759.2|107807.1|107757.1|107809.2|107759.2|107806.9|107756.9|21
1723543720000|2024-08-13 10:08:40|107807|107757|107810.4|107760.4|107810.5|107760.5|107807|107757|16
1723543730000|2024-08-13 10:08:50|107810.7|107760.7|107815|107765|107815.4|107765.4|107810.7|107760.7|23
1723543740000|2024-08-13 10:09:00|107814.1|107764.1|107814.6|107764.6|107814.9|107764.9|107808.5|107758.5|17
1723543750000|2024-08-13 10:09:10|107815|107765|107818.4|107768.4|107818.4|107768.4|107815|107765|20
1723543760000|2024-08-13 10:09:20|107818.5|107768.5|107839.6|107789.6|107839.9|107789.9|107818.4|107768.4|30
1723543770000|2024-08-13 10:09:30|107839.9|107789.9|107838.9|107788.9|107840.4|107790.4|107838.7|107788.7|22
1723543780000|2024-08-13 10:09:40|107838.8|107788.8|107835|107785|107839.5|107789.5|107834.9|107784.9|19
1723543790000|2024-08-13 10:09:50|107835.3|107785.3|107826.7|107776.7|107835.3|107785.3|107826.1|107776.1|23
1723543800000|2024-08-13 10:10:00|107827.6|107777.6|107833.7|107783.7|107835.2|107785.2|107827.6|107777.6|19
1723543810000|2024-08-13 10:10:10|107834.7|107784.7|107835.9|107785.9|107836.2|107786.2|107833|107783|24
1723543820000|2024-08-13 10:10:20|107836.2|107786.2|107836.7|107786.7|107837.5|107787.5|107835.9|107785.9|21
1723543830000|2024-08-13 10:10:30|107836.6|107786.6|107833.4|107783.4|107836.6|107786.6|107833.2|107783.2|15
1723543840000|2024-08-13 10:10:40|107833.3|107783.3|107833.6|107783.6|107835|107785|107832.7|107782.7|21
1723543850000|2024-08-13 10:10:50|107833.3|107783.3|107828.9|107778.9|107833.9|107783.9|107828.7|107778.7|30
1723543860000|2024-08-13 10:11:00|107827.4|107777.4|107881.4|107831.4|107881.4|107831.4|107816|107766|57
1723543870000|2024-08-13 10:11:10|107881.3|107831.3|107886.9|107836.9|107890.6|107840.6|107879.3|107829.3|59
1723543880000|2024-08-13 10:11:20|107888.3|107838.3|107888.5|107838.5|107889.1|107839.1|107887.3|107837.3|25
1723543890000|2024-08-13 10:11:30|107888.4|107838.4|107900.7|107850.7|107901.2|107851.2|107888.3|107838.3|34
1723543900000|2024-08-13 10:11:40|107900.3|107850.3|107901.4|107851.4|107901.8|107851.8|107899.5|107849.5|28
1723543910000|2024-08-13 10:11:50|107901.7|107851.7|107900.5|107850.5|107902.3|107852.3|107899.8|107849.8|31
1723543920000|2024-08-13 10:12:00|107900.3|107850.3|107899.3|107849.3|107901.4|107851.4|107899|107849|30
1723543930000|2024-08-13 10:12:10|107899.2|107849.2|107895.7|107845.7|107899.6|107849.6|107895|107845|31
1723543940000|2024-08-13 10:12:20|107895.9|107845.9|107895.1|107845.1|107895.9|107845.9|107893.7|107843.7|36
1723543950000|2024-08-13 10:12:30|107895.3|107845.3|107899|107849|107899.5|107849.5|107895.2|107845.2|23
1723543960000|2024-08-13 10:12:40|107898.7|107848.7|107898.2|107848.2|107899.7|107849.7|107898.2|107848.2|14
1723543970000|2024-08-13 10:12:50|107897.9|107847.9|107899.1|107849.1|107900.2|107850.2|107897.9|107847.9|25
1723543980000|2024-08-13 10:13:00|107899.9|107849.9|107895.4|107845.4|107899.9|107849.9|107895.4|107845.4|34
1723543990000|2024-08-13 10:13:10|107896.5|107846.5|107899.8|107849.8|107901.4|107851.4|107891.4|107841.4|42
1723544000000|2024-08-13 10:13:20|107900.1|107850.1|107908.9|107858.9|107910|107860|107900.1|107850.1|37
1723544010000|2024-08-13 10:13:30|107909.2|107859.2|107907|107857|107909.2|107859.2|107906.6|107856.6|23
1723544020000|2024-08-13 10:13:40|107906.6|107856.6|107907|107857|107907.6|107857.6|107905.7|107855.7|34
1723544030000|2024-08-13 10:13:50|107907.1|107857.1|107907.7|107857.7|107907.8|107857.8|107906.7|107856.7|23
1723544040000|2024-08-13 10:14:00|107907.6|107857.6|107906.7|107856.7|107911.4|107861.4|107906.4|107856.4|29
1723544050000|2024-08-13 10:14:10|107907|107857|107905.5|107855.5|107908|107858|107905.4|107855.4|24
1723544060000|2024-08-13 10:14:20|107905.4|107855.4|107894.6|107844.6|107906.4|107856.4|107894.2|107844.2|50
1723544070000|2024-08-13 10:14:30|107894.7|107844.7|107895.9|107845.9|107896.1|107846.1|107894.4|107844.4|30
1723544080000|2024-08-13 10:14:40|107895.2|107845.2|107893.4|107843.4|107897.1|107847.1|107892.4|107842.4|39
1723544090000|2024-08-13 10:14:50|107893.7|107843.7|107895.1|107845.1|107896.7|107846.7|107892.6|107842.6|40
1723544100000|2024-08-13 10:15:00|107894.7|107844.7|107891.8|107841.8|107897.8|107847.8|107891.8|107841.8|50
1723544110000|2024-08-13 10:15:10|107892.9|107842.9|107895|107845|107895.6|107845.6|107891.2|107841.2|41
1723544120000|2024-08-13 10:15:20|107895.4|107845.4|107895.4|107845.4|107895.9|107845.9|107894.6|107844.6|39
1723544130000|2024-08-13 10:15:30|107895.7|107845.7|107895.4|107845.4|107896.2|107846.2|107894.8|107844.8|24
1723544140000|2024-08-13 10:15:40|107895.8|107845.8|107894.3|107844.3|107896.5|107846.5|107893.6|107843.6|29
1723544150000|2024-08-13 10:15:50|107894.2|107844.2|107894.2|107844.2|107894.9|107844.9|107894|107844|27
1723544160000|2024-08-13 10:16:00|107894.3|107844.3|107894.3|107844.3|107895.3|107845.3|107893.8|107843.8|24
1723544170000|2024-08-13 10:16:10|107894.2|107844.2|107882.2|107832.2|107894.7|107844.7|107881.7|107831.7|35
1723544180000|2024-08-13 10:16:20|107881.7|107831.7|107871.5|107821.5|107881.7|107831.7|107870.3|107820.3|46
1723544190000|2024-08-13 10:16:30|107870.5|107820.5|107857|107807|107870.8|107820.8|107854.6|107804.6|37
1723544200000|2024-08-13 10:16:40|107857.5|107807.5|107857.6|107807.6|107859.6|107809.6|107857.2|107807.2|17
1723544210000|2024-08-13 10:16:50|107857.3|107807.3|107878.3|107828.3|107881.9|107831.9|107857.1|107807.1|34
1723544220000|2024-08-13 10:17:00|107878.6|107828.6|107876.8|107826.8|107878.6|107828.6|107876.8|107826.8|24
1723544230000|2024-08-13 10:17:10|107876.7|107826.7|107883.6|107833.6|107883.7|107833.7|107876.7|107826.7|28
1723544240000|2024-08-13 10:17:20|107883.4|107833.4|107883.5|107833.5|107885.1|107835.1|107879|107829|41
1723544250000|2024-08-13 10:17:30|107883.3|107833.3|107906|107856|107906|107856|107882.9|107832.9|31
1723544260000|2024-08-13 10:17:40|107908.8|107858.8|107924.3|107874.3|107924.5|107874.5|107905|107855|35
1723544270000|2024-08-13 10:17:50|107925|107875|107912|107862|107929|107879|107911.3|107861.3|38
1723544280000|2024-08-13 10:18:00|107911.9|107861.9|107911.5|107861.5|107913.7|107863.7|107904.3|107854.3|41
1723544290000|2024-08-13 10:18:10|107912.1|107862.1|107912|107862|107912.7|107862.7|107911.2|107861.2|21
1723544300000|2024-08-13 10:18:20|107911.4|107861.4|107912.1|107862.1|107914.5|107864.5|107910.7|107860.7|29
1723544310000|2024-08-13 10:18:30|107912.3|107862.3|107913.6|107863.6|107914.2|107864.2|107908.6|107858.6|36
1723544320000|2024-08-13 10:18:40|107913.3|107863.3|107911.4|107861.4|107914|107864|107910.8|107860.8|36
1723544330000|2024-08-13 10:18:50|107911.2|107861.2|107903.8|107853.8|107912.9|107862.9|107903.8|107853.8|31
1723544340000|2024-08-13 10:19:00|107903.5|107853.5|107914|107864|107917.6|107867.6|107902.9|107852.9|44
1723544350000|2024-08-13 10:19:10|107914.4|107864.4|107911.5|107861.5|107914.4|107864.4|107910.9|107860.9|25
1723544360000|2024-08-13 10:19:20|107912.3|107862.3|107914.6|107864.6|107915.8|107865.8|107912.3|107862.3|29
1723544370000|2024-08-13 10:19:30|107914.5|107864.5|107914.4|107864.4|107915|107865|107914.4|107864.4|22
1723544380000|2024-08-13 10:19:40|107915.2|107865.2|107898.6|107848.6|107915.2|107865.2|107895.7|107845.7|40
1723544390000|2024-08-13 10:19:50|107898.7|107848.7|107908.4|107858.4|107909|107859|107897.2|107847.2|34
1723544400000|2024-08-13 10:20:00|107907.8|107857.8|107904.3|107854.3|107911.4|107861.4|107903.9|107853.9|36
1723544410000|2024-08-13 10:20:10|107904.1|107854.1|107905.6|107855.6|107907.7|107857.7|107904|107854|15
1723544420000|2024-08-13 10:20:20|107905.7|107855.7|107903.5|107853.5|107906.3|107856.3|107903.5|107853.5|14
1723544430000|2024-08-13 10:20:30|107904.4|107854.4|107895.6|107845.6|107904.4|107854.4|107894.7|107844.7|29
1723544440000|2024-08-13 10:20:40|107895.2|107845.2|107899.4|107849.4|107899.5|107849.5|107891.7|107841.7|38
1723544450000|2024-08-13 10:20:50|107899.6|107849.6|107900.5|107850.5|107901.8|107851.8|107899.5|107849.5|25
1723544460000|2024-08-13 10:21:00|107900.8|107850.8|107901.3|107851.3|107902.3|107852.3|107899.6|107849.6|33
1723544470000|2024-08-13 10:21:10|107901.1|107851.1|107905.8|107855.8|107915.2|107865.2|107901.1|107851.1|28
1723544480000|2024-08-13 10:21:20|107905.7|107855.7|107909.9|107859.9|107910.6|107860.6|107905.7|107855.7|26
1723544490000|2024-08-13 10:21:30|107910.2|107860.2|107917.5|107867.5|107918.9|107868.9|107910.2|107860.2|30
1723544500000|2024-08-13 10:21:40|107917.2|107867.2|107919.1|107869.1|107919.2|107869.2|107917|107867|14
1723544510000|2024-08-13 10:21:50|107918.8|107868.8|107916.3|107866.3|107919|107869|107916|107866|18
1723544520000|2024-08-13 10:22:00|107916.1|107866.1|107918.8|107868.8|107918.8|107868.8|107913.6|107863.6|36
1723544530000|2024-08-13 10:22:10|107918.7|107868.7|107914.4|107864.4|107918.8|107868.8|107914.4|107864.4|13
1723544540000|2024-08-13 10:22:20|107914|107864|107943.8|107893.8|107947.6|107897.6|107913.2|107863.2|34
1723544550000|2024-08-13 10:22:30|107944.1|107894.1|107945.4|107895.4|107946|107896|107944.1|107894.1|30
1723544560000|2024-08-13 10:22:40|107945.3|107895.3|107949|107899|107954|107904|107945.3|107895.3|35
1723544570000|2024-08-13 10:22:50|107949.1|107899.1|107951.3|107901.3|107952.3|107902.3|107946.6|107896.6|22
1723544580000|2024-08-13 10:23:00|107950.8|107900.8|107952.1|107902.1|107952.4|107902.4|107950.3|107900.3|23
1723544590000|2024-08-13 10:23:10|107952.4|107902.4|107926.1|107876.1|107952.9|107902.9|107925.8|107875.8|41
1723544600000|2024-08-13 10:23:20|107924.3|107874.3|107941.6|107891.6|107944.5|107894.5|107919.8|107869.8|45
1723544610000|2024-08-13 10:23:30|107941.7|107891.7|107876.6|107826.6|107941.7|107891.7|107873.6|107823.6|50
1723544620000|2024-08-13 10:23:40|107876|107826|107898.8|107848.8|107899.8|107849.8|107874.1|107824.1|47
1723544630000|2024-08-13 10:23:50|107898.7|107848.7|107899|107849|107900.8|107850.8|107896.2|107846.2|41
1723544640000|2024-08-13 10:24:00|107899.2|107849.2|107894.4|107844.4|107899.2|107849.2|107892.4|107842.4|33
1723544650000|2024-08-13 10:24:10|107894.5|107844.5|107887.7|107837.7|107894.5|107844.5|107884.6|107834.6|35
1723544660000|2024-08-13 10:24:20|107887.4|107837.4|107885.5|107835.5|107888.6|107838.6|107885|107835|28
1723544670000|2024-08-13 10:24:30|107886.7|107836.7|107884.7|107834.7|107887.2|107837.2|107882.2|107832.2|31
1723544680000|2024-08-13 10:24:40|107886.8|107836.8|107882.4|107832.4|107887.5|107837.5|107882.4|107832.4|35
1723544690000|2024-08-13 10:24:50|107882.7|107832.7|107884.1|107834.1|107884.8|107834.8|107881.9|107831.9|38
1723544700000|2024-08-13 10:25:00|107885.6|107835.6|107906.1|107856.1|107910.2|107860.2|107884.4|107834.4|45
1723544710000|2024-08-13 10:25:10|107906.2|107856.2|107910.6|107860.6|107912.4|107862.4|107905.9|107855.9|40
1723544720000|2024-08-13 10:25:20|107910.8|107860.8|107901.8|107851.8|107912|107862|107900.6|107850.6|41
1723544730000|2024-08-13 10:25:30|107901.5|107851.5|107898.4|107848.4|107905.8|107855.8|107898.4|107848.4|20
1723544740000|2024-08-13 10:25:40|107898|107848|107896.7|107846.7|107898|107848|107896.7|107846.7|13
1723544750000|2024-08-13 10:25:50|107897.3|107847.3|107897.8|107847.8|107899.1|107849.1|107896.6|107846.6|17
1723544760000|2024-08-13 10:26:00|107898.1|107848.1|107900.3|107850.3|107908.2|107858.2|107897|107847|30
1723544770000|2024-08-13 10:26:10|107900.2|107850.2|107900.1|107850.1|107900.6|107850.6|107900.1|107850.1|13
1723544780000|2024-08-13 10:26:20|107896.1|107846.1|107886.7|107836.7|107898.4|107848.4|107886.7|107836.7|34
1723544790000|2024-08-13 10:26:30|107886.6|107836.6|107889.9|107839.9|107897|107847|107886.3|107836.3|20
1723544800000|2024-08-13 10:26:40|107890.6|107840.6|107892.7|107842.7|107894|107844|107886.6|107836.6|21
1723544810000|2024-08-13 10:26:50|107893.1|107843.1|107889.3|107839.3|107894.4|107844.4|107887.1|107837.1|25
1723544820000|2024-08-13 10:27:00|107889.5|107839.5|107881.7|107831.7|107889.5|107839.5|107879.4|107829.4|35
1723544830000|2024-08-13 10:27:10|107881.3|107831.3|107883.6|107833.6|107883.9|107833.9|107875.7|107825.7|21
1723544840000|2024-08-13 10:27:20|107885.4|107835.4|107883.5|107833.5|107889.1|107839.1|107879.4|107829.4|33
1723544850000|2024-08-13 10:27:30|107884.3|107834.3|107884.4|107834.4|107885.6|107835.6|107883.5|107833.5|10
1723544860000|2024-08-13 10:27:40|107880.1|107830.1|107892.1|107842.1|107892.1|107842.1|107880.1|107830.1|23
1723544870000|2024-08-13 10:27:50|107892.4|107842.4|107893.7|107843.7|107895.2|107845.2|107892|107842|16
1723544880000|2024-08-13 10:28:00|107893.5|107843.5|107894.3|107844.3|107894.3|107844.3|107889.4|107839.4|19
1723544890000|2024-08-13 10:28:10|107893.9|107843.9|107892.5|107842.5|107896.6|107846.6|107891.1|107841.1|13
1723544900000|2024-08-13 10:28:20|107892.7|107842.7|107892.2|107842.2|107892.7|107842.7|107892.1|107842.1|4
1723544910000|2024-08-13 10:28:30|107893.1|107843.1|107897.5|107847.5|107899.5|107849.5|107893.1|107843.1|16
1723544920000|2024-08-13 10:28:40|107904|107854|107896.8|107846.8|107905.8|107855.8|107896.8|107846.8|18
1723544930000|2024-08-13 10:28:50|107896.4|107846.4|107896.4|107846.4|107896.6|107846.6|107896.4|107846.4|5
1723544940000|2024-08-13 10:29:00|107896.1|107846.1|107899.9|107849.9|107899.9|107849.9|107887|107837|26
1723544950000|2024-08-13 10:29:10|107899.8|107849.8|107895.6|107845.6|107900|107850|107888.7|107838.7|19
1723544960000|2024-08-13 10:29:20|107895.1|107845.1|107900|107850|107900.1|107850.1|107891.5|107841.5|34
1723544970000|2024-08-13 10:29:30|107899.7|107849.7|107902.7|107852.7|107908.9|107858.9|107899.7|107849.7|20
1723544980000|2024-08-13 10:29:40|107902.1|107852.1|107902|107852|107902.1|107852.1|107901.6|107851.6|6
1723544990000|2024-08-13 10:29:50|107901.8|107851.8|107892.4|107842.4|107901.8|107851.8|107891.8|107841.8|28
1723545000000|2024-08-13 10:30:00|107892.3|107842.3|107908.9|107858.9|107910.1|107860.1|107890.7|107840.7|49
1723545010000|2024-08-13 10:30:10|107908.8|107858.8|107915.8|107865.8|107922.8|107872.8|107908.5|107858.5|43
1723545020000|2024-08-13 10:30:20|107915.9|107865.9|107899.4|107849.4|107916.5|107866.5|107899.4|107849.4|28
1723545030000|2024-08-13 10:30:30|107898.6|107848.6|107876.9|107826.9|107898.6|107848.6|107876.9|107826.9|43
1723545040000|2024-08-13 10:30:40|107877.6|107827.6|107878.3|107828.3|107878.5|107828.5|107877.2|107827.2|24
1723545050000|2024-08-13 10:30:50|107877.9|107827.9|107882.2|107832.2|107885.9|107835.9|107861.8|107811.8|41
1723545060000|2024-08-13 10:31:00|107882|107832|107885.9|107835.9|107885.9|107835.9|107882|107832|34
1723545070000|2024-08-13 10:31:10|107886|107836|107884.3|107834.3|107893.1|107843.1|107884.3|107834.3|37
1723545080000|2024-08-13 10:31:20|107884|107834|107881.1|107831.1|107884|107834|107880.5|107830.5|26
1723545090000|2024-08-13 10:31:30|107881.2|107831.2|107870.1|107820.1|107881.2|107831.2|107863.2|107813.2|48
1723545100000|2024-08-13 10:31:40|107869.7|107819.7|107871.2|107821.2|107873.7|107823.7|107868.1|107818.1|34
1723545110000|2024-08-13 10:31:50|107870.9|107820.9|107875.1|107825.1|107875.2|107825.2|107870.9|107820.9|28
1723545120000|2024-08-13 10:32:00|107875.6|107825.6|107864.3|107814.3|107876.5|107826.5|107864.3|107814.3|32
1723545130000|2024-08-13 10:32:10|107864.4|107814.4|107864.8|107814.8|107867.7|107817.7|107864.4|107814.4|23
1723545140000|2024-08-13 10:32:20|107864.7|107814.7|107834|107784|107867|107817|107833.3|107783.3|28
1723545150000|2024-08-13 10:32:30|107835|107785|107836.7|107786.7|107842.4|107792.4|107834|107784|32
1723545160000|2024-08-13 10:32:40|107835.1|107785.1|107831|107781|107835.1|107785.1|107830.3|107780.3|25
1723545170000|2024-08-13 10:32:50|107831.6|107781.6|107833.6|107783.6|107836.4|107786.4|107831.6|107781.6|30
1723545180000|2024-08-13 10:33:00|107833.5|107783.5|107826.6|107776.6|107834.1|107784.1|107825.7|107775.7|31
1723545190000|2024-08-13 10:33:10|107826.8|107776.8|107832.4|107782.4|107832.4|107782.4|107826.8|107776.8|18
1723545200000|2024-08-13 10:33:20|107830|107780|107818.3|107768.3|107830|107780|107818.3|107768.3|21
1723545210000|2024-08-13 10:33:30|107819.1|107769.1|107829.6|107779.6|107829.9|107779.9|107819.1|107769.1|35
1723545220000|2024-08-13 10:33:40|107829.8|107779.8|107825.8|107775.8|107829.8|107779.8|107824.3|107774.3|26
1723545230000|2024-08-13 10:33:50|107825.4|107775.4|107817.1|107767.1|107826.5|107776.5|107817.1|107767.1|26
1723545240000|2024-08-13 10:34:00|107816.9|107766.9|107819.1|107769.1|107819.3|107769.3|107816.9|107766.9|21
1723545250000|2024-08-13 10:34:10|107819.2|107769.2|107820.6|107770.6|107821.9|107771.9|107819.2|107769.2|18
1723545260000|2024-08-13 10:34:20|107819.8|107769.8|107826.1|107776.1|107826.3|107776.6|107800.4|107768.7|32
1723545270000|2024-08-13 10:34:30|107825.9|107775.9|107825.3|107775.3|107826.4|107776.4|107824.3|107774.3|21
1723545280000|2024-08-13 10:34:40|107825.5|107775.5|107825.5|107775.5|107825.6|107775.6|107825|107775|10
1723545290000|2024-08-13 10:34:50|107825.6|107775.6|107828.3|107778.3|107828.7|107778.7|107825.6|107775.6|12
1723545300000|2024-08-13 10:35:00|107828.2|107778.2|107842.5|107792.5|107853.8|107803.8|107828.2|107778.2|54
1723545310000|2024-08-13 10:35:10|107842.3|107792.3|107848.7|107798.7|107850.7|107800.7|107831.4|107781.4|28
1723545320000|2024-08-13 10:35:20|107848.8|107798.8|107853.7|107803.7|107853.7|107803.7|107847.2|107797.2|38
1723545330000|2024-08-13 10:35:30|107854.4|107804.4|107874.9|107824.9|107874.9|107824.9|107850.6|107800.6|38
1723545340000|2024-08-13 10:35:40|107875.1|107825.1|107880.9|107830.9|107882.2|107832.2|107872|107822|51
1723545350000|2024-08-13 10:35:50|107880.8|107830.8|107883.2|107833.2|107884.8|107834.8|107880.8|107830.8|32
1723545360000|2024-08-13 10:36:00|107883|107833|107885|107835|107885|107835|107882.7|107832.7|16
1723545370000|2024-08-13 10:36:10|107883.8|107833.8|107873|107823|107883.8|107833.8|107873|107823|13
1723545380000|2024-08-13 10:36:20|107873.3|107823.3|107874.7|107824.7|107874.8|107824.8|107872.8|107822.8|16
1723545390000|2024-08-13 10:36:30|107875|107825|107873.4|107848.4|107879.9|107851.5|107872.8|107824.3|35
1723545400000|2024-08-13 10:36:40|107873.5|107848.5|107873.4|107848.4|107875.6|107850.6|107873.4|107848.4|16
1723545410000|2024-08-13 10:36:50|107873.7|107848.7|107876.9|107851.9|107876.9|107851.9|107873.7|107848.7|13
1723545420000|2024-08-13 10:37:00|107876.8|107851.8|107881.4|107856.4|107881.6|107856.6|107876.5|107851.5|17
1723545430000|2024-08-13 10:37:10|107881.6|107856.6|107881.6|107856.6|107881.6|107856.6|107881.6|107856.6|1
1723545440000|2024-08-13 10:37:20|107882.1|107857.1|107889.9|107864.9|107889.9|107864.9|107881.6|107856.6|28
1723545450000|2024-08-13 10:37:30|107889.3|107864.3|107918.1|107868.1|107918.9|107877.1|107888.9|107863.9|36
1723545460000|2024-08-13 10:37:40|107918.3|107868.3|107915|107865|107921.3|107871.3|107914.8|107864.8|40
1723545470000|2024-08-13 10:37:50|107915.4|107865.4|107908.4|107858.4|107915.6|107865.6|107908.1|107858.1|28
1723545480000|2024-08-13 10:38:00|107908.7|107858.7|107914.4|107864.4|107914.9|107864.9|107908.7|107858.7|27
1723545490000|2024-08-13 10:38:10|107914.6|107864.6|107919.2|107869.2|107919.2|107869.2|107914.4|107864.4|35
1723545500000|2024-08-13 10:38:20|107919.3|107869.3|107915.1|107865.1|107919.3|107869.3|107914.8|107864.8|21
1723545510000|2024-08-13 10:38:30|107915.5|107865.5|107915.3|107865.3|107915.7|107865.7|107913.7|107863.7|21
1723545520000|2024-08-13 10:38:40|107915.7|107865.7|107911|107861|107915.8|107865.8|107909.7|107859.7|16
1723545530000|2024-08-13 10:38:50|107911.2|107861.2|107911.3|107861.3|107915.2|107865.2|107910.4|107860.4|34
1723545540000|2024-08-13 10:39:00|107910.3|107860.3|107908.9|107858.9|107911.6|107861.6|107908.3|107858.3|31
1723545550000|2024-08-13 10:39:10|107909.2|107859.2|107904.5|107854.5|107910.5|107860.5|107904.4|107854.4|31
1723545560000|2024-08-13 10:39:20|107902.6|107852.6|107887.9|107837.9|107904.5|107858.5|107883.5|107837.6|19
1723545570000|2024-08-13 10:39:30|107887.3|107837.3|107886|107836|107887.3|107837.3|107884|107834|26
1723545580000|2024-08-13 10:39:40|107885.9|107835.9|107886|107836|107886.2|107836.2|107885.3|107835.3|14
1723545590000|2024-08-13 10:39:50|107885.9|107835.9|107864.8|107814.8|107886.3|107836.3|107862.4|107812.4|13
1723545600000|2024-08-13 10:40:00|107864.9|107814.9|107858.5|107808.5|107866.9|107816.9|107855.8|107805.8|46
1723545610000|2024-08-13 10:40:10|107858.7|107808.7|107858.3|107808.3|107860.9|107810.9|107855|107805|29
1723545620000|2024-08-13 10:40:20|107858.5|107808.5|107857.8|107807.8|107858.9|107808.9|107856.9|107806.9|18
1723545630000|2024-08-13 10:40:30|107857.6|107807.6|107856.6|107806.6|107857.8|107807.8|107856.1|107806.1|26
1723545640000|2024-08-13 10:40:40|107856.5|107806.5|107851.9|107801.9|107859|107809|107851.9|107801.9|19
1723545650000|2024-08-13 10:40:50|107851.6|107801.6|107832.1|107782.1|107851.6|107801.6|107829.3|107779.3|27
1723545660000|2024-08-13 10:41:00|107831.7|107781.7|107829|107779|107831.7|107781.7|107828.4|107778.4|17
1723545670000|2024-08-13 10:41:10|107829.1|107779.1|107829.2|107779.2|107829.4|107779.4|107829.1|107779.1|9
1723545680000|2024-08-13 10:41:20|107829|107779|107828.5|107778.5|107829|107779|107826.7|107776.7|26
1723545690000|2024-08-13 10:41:30|107829.1|107779.1|107834.1|107784.1|107834.1|107784.1|107829.1|107779.1|13
1723545700000|2024-08-13 10:41:40|107836.7|107786.7|107840.3|107790.3|107841.5|107791.5|107835.9|107785.9|28
1723545710000|2024-08-13 10:41:50|107839.2|107789.2|107837.9|107787.9|107839.2|107789.2|107837.9|107787.9|10
1723545720000|2024-08-13 10:42:00|107837.3|107787.3|107836.5|107786.5|107837.4|107787.4|107833.4|107783.4|19
1723545730000|2024-08-13 10:42:10|107836.1|107786.1|107836.1|107786.1|107836.4|107786.4|107835.7|107785.7|11
1723545740000|2024-08-13 10:42:20|107838.2|107788.2|107837.9|107787.9|107839.2|107789.2|107837.1|107787.1|10
1723545750000|2024-08-13 10:42:30|107838.1|107788.1|107846.1|107796.1|107851.9|107801.9|107838.1|107788.1|35
1723545760000|2024-08-13 10:42:40|107844.9|107794.9|107848.1|107798.1|107850.8|107800.8|107844.9|107794.9|21
1723545770000|2024-08-13 10:42:50|107848.2|107798.2|107851.4|107801.4|107851.4|107801.4|107847.9|107797.9|25
1723545780000|2024-08-13 10:43:00|107851.3|107801.3|107852.5|107802.5|107852.5|107802.5|107850.4|107800.4|11
1723545790000|2024-08-13 10:43:10|107852.6|107802.6|107852.6|107802.6|107852.8|107802.8|107852.2|107802.2|13
1723545800000|2024-08-13 10:43:20|107852.5|107802.5|107853.3|107803.3|107869.5|107819.5|107851.5|107801.5|32
1723545810000|2024-08-13 10:43:30|107852.6|107802.6|107849.6|107799.6|107852.7|107802.7|107846.8|107796.8|27
1723545820000|2024-08-13 10:43:40|107852.7|107802.7|107853.3|107803.3|107854.2|107804.2|107850.6|107800.6|25
1723545830000|2024-08-13 10:43:50|107853|107803|107850.4|107800.4|107853.9|107803.9|107849.8|107799.8|25
1723545840000|2024-08-13 10:44:00|107850.3|107800.3|107848|107798|107850.3|107800.3|107844.6|107794.6|21
1723545850000|2024-08-13 10:44:10|107847.7|107797.7|107846.2|107796.2|107847.7|107797.7|107842.2|107792.2|27
1723545860000|2024-08-13 10:44:20|107846.4|107796.4|107843|107793|107846.4|107796.4|107843|107793|13
1723545870000|2024-08-13 10:44:30|107843.1|107793.1|107839.5|107789.5|107843.1|107793.1|107838.5|107788.5|20
1723545880000|2024-08-13 10:44:40|107839.8|107789.8|107845.5|107795.5|107846.1|107796.1|107839.7|107789.7|19
1723545890000|2024-08-13 10:44:50|107845.1|107795.1|107844.2|107794.2|107845.1|107795.1|107843.4|107793.4|16
1723545900000|2024-08-13 10:45:00|107843.9|107793.9|107848.1|107798.1|107850.6|107800.6|107843.9|107793.9|23
1723545910000|2024-08-13 10:45:10|107848.2|107798.2|107849.1|107799.1|107849.3|107799.3|107848|107798|12
1723545920000|2024-08-13 10:45:20|107849.3|107799.3|107861.1|107811.1|107861.2|107811.2|107849.3|107799.3|33
1723545930000|2024-08-13 10:45:30|107861.4|107811.4|107855.6|107805.6|107863.5|107813.5|107855.5|107805.5|19
1723545940000|2024-08-13 10:45:40|107855.7|107805.7|107856.6|107806.6|107856.6|107806.6|107854.9|107804.9|19
1723545950000|2024-08-13 10:45:50|107856.8|107806.8|107852.6|107802.6|107858.6|107808.6|107852.6|107802.6|20
1723545960000|2024-08-13 10:46:00|107853.4|107803.4|107838|107788|107853.4|107803.4|107837.2|107787.2|31
1723545970000|2024-08-13 10:46:10|107838.2|107788.2|107837.2|107787.2|107838.4|107788.4|107837.1|107787.1|20
1723545980000|2024-08-13 10:46:20|107837|107787|107867.8|107817.8|107869.3|107819.3|107836.2|107786.2|53
1723545990000|2024-08-13 10:46:30|107867.9|107817.9|107871.1|107821.1|107871.9|107821.9|107867.6|107817.6|32
1723546000000|2024-08-13 10:46:40|107871.2|107821.2|107860.3|107810.3|107871.2|107821.2|107860.3|107810.3|22
1723546010000|2024-08-13 10:46:50|107860.2|107810.2|107860.7|107810.7|107862.2|107812.2|107860.2|107810.2|20
1723546020000|2024-08-13 10:47:00|107860.8|107810.8|107867.2|107817.2|107868.6|107818.6|107860.3|107810.3|37
1723546030000|2024-08-13 10:47:10|107866.9|107816.9|107854.2|107804.2|107867|107817|107854.2|107804.2|17
1723546040000|2024-08-13 10:47:20|107854.4|107804.4|107857.9|107807.9|107857.9|107807.9|107854.4|107804.4|24
1723546050000|2024-08-13 10:47:30|107859.1|107809.1|107857.1|107807.1|107859.4|107809.4|107855.3|107805.3|19
1723546060000|2024-08-13 10:47:40|107857.2|107807.2|107853.5|107803.5|107857.3|107807.3|107852.3|107802.3|13
1723546070000|2024-08-13 10:47:50|107853|107803|107820.3|107770.3|107853|107803|107819.6|107769.6|34
1723546080000|2024-08-13 10:48:00|107820.4|107770.4|107822.4|107772.4|107827.7|107777.7|107820.2|107770.2|27
1723546090000|2024-08-13 10:48:10|107822.1|107772.1|107823.8|107773.8|107825.2|107775.2|107821.4|107771.4|31
1723546100000|2024-08-13 10:48:20|107824.1|107774.1|107824.7|107774.7|107825.4|107775.4|107822.9|107772.9|24
1723546110000|2024-08-13 10:48:30|107824.4|107774.4|107825|107775|107825.1|107775.1|107822.8|107772.8|14
1723546120000|2024-08-13 10:48:40|107825.3|107775.3|107827.8|107777.8|107829.1|107779.1|107825.1|107775.1|30
1723546130000|2024-08-13 10:48:50|107827.9|107777.9|107826.1|107776.1|107828.4|107778.4|107826.1|107776.1|9
1723546140000|2024-08-13 10:49:00|107826.4|107776.4|107823.8|107773.8|107826.4|107776.4|107821.4|107771.4|29
1723546150000|2024-08-13 10:49:10|107823.7|107773.7|107824.9|107774.9|107825.3|107775.3|107823.7|107773.7|14
1723546160000|2024-08-13 10:49:20|107824.4|107774.4|107822.2|107772.2|107824.4|107774.4|107822.1|107772.1|19
1723546170000|2024-08-13 10:49:30|107822|107772|107823.6|107773.6|107827|107777|107822|107772|20
1723546180000|2024-08-13 10:49:40|107823.3|107773.3|107819.8|107769.8|107823.3|107773.3|107819.8|107769.8|20
1723546190000|2024-08-13 10:49:50|107818.7|107768.7|107822.7|107772.7|107822.9|107772.9|107818.7|107768.7|12
1723546200000|2024-08-13 10:50:00|107822.8|107772.8|107839.2|107789.2|107839.5|107789.5|107822.7|107772.7|25
1723546210000|2024-08-13 10:50:10|107839.3|107789.3|107830|107780|107839.3|107789.3|107830|107780|27
1723546220000|2024-08-13 10:50:20|107830.3|107780.3|107833.6|107783.6|107834.7|107784.7|107830.3|107780.3|21
1723546230000|2024-08-13 10:50:30|107833.5|107783.5|107838.1|107788.1|107839.2|107789.2|107832.4|107782.4|30
1723546240000|2024-08-13 10:50:40|107838.3|107788.3|107833|107783|107838.4|107788.4|107830.2|107780.2|31
1723546250000|2024-08-13 10:50:50|107861.1|107811.1|107881.6|107831.6|107881.6|107831.6|107861.1|107811.1|44
1723546260000|2024-08-13 10:51:00|107880.6|107830.6|107883.2|107833.2|107888.6|107838.6|107880.6|107830.6|44
1723546270000|2024-08-13 10:51:10|107882.4|107832.4|107882.4|107832.4|107883.6|107833.6|107881.5|107831.5|34
1723546280000|2024-08-13 10:51:20|107881.6|107831.6|107894.8|107844.8|107895.1|107845.1|107881.5|107831.5|40
1723546290000|2024-08-13 10:51:30|107894.9|107844.9|107892.1|107842.1|107900.2|107850.2|107890.7|107840.7|39
1723546300000|2024-08-13 10:51:40|107891.8|107841.8|107887.9|107837.9|107894.2|107844.2|107887.9|107837.9|39
1723546310000|2024-08-13 10:51:50|107887.7|107837.7|107888.9|107838.9|107891.4|107841.4|107887.5|107837.5|25
1723546320000|2024-08-13 10:52:00|107889.3|107839.3|107893.3|107843.3|107898.4|107848.4|107887.8|107837.8|38
1723546330000|2024-08-13 10:52:10|107894.9|107844.9|107895|107845|107899.1|107849.1|107893.5|107843.5|54
1723546340000|2024-08-13 10:52:20|107893.8|107843.8|107890.2|107840.2|107895.7|107845.7|107888.7|107838.7|39
1723546350000|2024-08-13 10:52:30|107889.8|107839.8|107887.8|107837.8|107889.9|107839.9|107886.4|107836.4|23
1723546360000|2024-08-13 10:52:40|107887.9|107837.9|107891.3|107841.3|107895.3|107845.3|107887.6|107837.6|36
1723546370000|2024-08-13 10:52:50|107891.9|107841.9|107890.3|107840.3|107893|107843|107889.9|107839.9|34
1723546380000|2024-08-13 10:53:00|107890.1|107840.1|107894.2|107844.2|107894.2|107844.2|107885.4|107835.4|39
1723546390000|2024-08-13 10:53:10|107893.5|107843.5|107897.5|107847.5|107897.5|107847.5|107893.2|107843.2|40
1723546400000|2024-08-13 10:53:20|107897.9|107847.9|107892.6|107842.6|107898.2|107848.2|107891.8|107841.8|27
1723546410000|2024-08-13 10:53:30|107892.9|107842.9|107908.4|107858.4|107908.5|107858.5|107892.9|107842.9|33
1723546420000|2024-08-13 10:53:40|107910.7|107860.7|107912.9|107862.9|107913.2|107863.2|107910|107860|33
1723546430000|2024-08-13 10:53:50|107912.8|107862.8|107920.5|107870.5|107920.5|107870.5|107899.9|107849.9|47
1723546440000|2024-08-13 10:54:00|107921.3|107871.3|107924.1|107874.1|107925.6|107875.6|107909.9|107859.9|38
1723546450000|2024-08-13 10:54:10|107923.1|107873.1|107921.6|107871.6|107926.9|107876.9|107921.6|107871.6|23
1723546460000|2024-08-13 10:54:20|107920.3|107870.3|107912.2|107862.2|107920.3|107870.3|107904.5|107854.5|34
1723546470000|2024-08-13 10:54:30|107911.7|107861.7|107900.1|107850.1|107911.7|107861.7|107897.7|107847.7|35
1723546480000|2024-08-13 10:54:40|107899.9|107849.9|107900.9|107850.9|107901.4|107851.4|107897.8|107847.8|32
1723546490000|2024-08-13 10:54:50|107900.8|107850.8|107903.7|107853.7|107904.1|107854.1|107900.8|107850.8|24
1723546500000|2024-08-13 10:55:00|107903.5|107853.5|107914.4|107864.4|107915.2|107865.2|107903.5|107853.5|40
1723546510000|2024-08-13 10:55:10|107914.8|107864.8|107921.8|107871.8|107921.8|107871.8|107914.8|107864.8|26
1723546520000|2024-08-13 10:55:20|107921.9|107871.9|107921.2|107871.2|107921.9|107871.9|107921.2|107871.2|4
1723546530000|2024-08-13 10:55:30|107920.2|107870.2|107918.5|107868.5|107920.2|107870.2|107917.3|107867.3|27
1723546540000|2024-08-13 10:55:40|107918.9|107868.9|107918.9|107868.9|107920|107870|107917.9|107867.9|24
1723546550000|2024-08-13 10:55:50|107919|107869|107917.6|107867.6|107919.8|107869.8|107917.1|107867.1|24
1723546560000|2024-08-13 10:56:00|107917.5|107867.5|107917.7|107867.7|107919|107869|107915|107865|24
1723546570000|2024-08-13 10:56:10|107917.2|107867.2|107912.8|107862.8|107917.2|107867.2|107912.3|107862.3|27
1723546580000|2024-08-13 10:56:20|107912.7|107862.7|107892.8|107842.8|107912.7|107862.7|107892.5|107842.5|35
1723546590000|2024-08-13 10:56:30|107893|107843|107913.6|107863.6|107913.6|107863.6|107891.2|107841.2|38
1723546600000|2024-08-13 10:56:40|107913.5|107863.5|107917.8|107867.8|107919.9|107869.9|107913.5|107863.5|32
1723546610000|2024-08-13 10:56:50|107917.7|107867.7|107918.9|107868.9|107919|107869|107916.5|107866.5|32
1723546620000|2024-08-13 10:57:00|107917.8|107867.8|107918.6|107868.6|107918.7|107868.7|107916.7|107866.7|25
1723546630000|2024-08-13 10:57:10|107918.9|107868.9|107923.4|107873.4|107924.9|107874.9|107918.9|107868.9|29
1723546640000|2024-08-13 10:57:20|107923.3|107873.3|107924.5|107874.5|107926|107876|107921.5|107871.5|35
1723546650000|2024-08-13 10:57:30|107924.8|107874.8|107918.5|107868.5|107924.8|107874.8|107917.5|107867.5|47
1723546660000|2024-08-13 10:57:40|107918.1|107868.1|107914.6|107864.6|107920.2|107870.2|107914.6|107864.6|51
1723546670000|2024-08-13 10:57:50|107910|107860|107901.4|107851.4|107911.7|107861.7|107901.2|107851.2|29
1723546680000|2024-08-13 10:58:00|107901.2|107851.2|107916.8|107866.8|107916.8|107866.8|107901.2|107851.2|35
1723546690000|2024-08-13 10:58:10|107916.3|107866.3|107920.7|107870.7|107922.9|107872.9|107916.3|107866.3|20
1723546700000|2024-08-13 10:58:20|107921|107871|107922.1|107872.1|107922.1|107872.1|107920.7|107870.7|15
1723546710000|2024-08-13 10:58:30|107921.5|107871.5|107917.2|107867.2|107921.5|107871.5|107916.9|107866.9|11
1723546720000|2024-08-13 10:58:40|107920.3|107870.3|107915.1|107865.1|107920.3|107870.3|107913.3|107863.3|23
1723546730000|2024-08-13 10:58:50|107914.6|107864.6|107914.1|107864.1|107915.1|107865.1|107913.8|107863.8|17
1723546740000|2024-08-13 10:59:00|107914.3|107864.3|107921.3|107871.3|107921.9|107871.9|107910.1|107860.1|47
1723546750000|2024-08-13 10:59:10|107921.1|107871.1|107952.6|107902.6|107952.6|107902.6|107921|107871|39
1723546760000|2024-08-13 10:59:20|107954.7|107904.7|107966.4|107916.4|107968.1|107918.1|107952.9|107902.9|56
1723546770000|2024-08-13 10:59:30|107966.1|107916.1|107973|107923|107975.2|107925.2|107961.5|107911.5|41
1723546780000|2024-08-13 10:59:40|107972.8|107922.8|107967.1|107917.1|107972.8|107922.8|107964.9|107914.9|34
1723546790000|2024-08-13 10:59:50|107966.3|107916.3|107980.5|107930.5|107980.5|107930.5|107965.9|107915.9|36
1723546800000|2024-08-13 11:00:00|107980.9|107930.9|108009.7|107959.7|108010.8|107960.8|107980.3|107930.3|51
1723546810000|2024-08-13 11:00:10|108010.3|107960.3|108000.5|107950.5|108015.1|107965.1|107988|107938|42
1723546820000|2024-08-13 11:00:20|108000.4|107950.4|107984.9|107934.9|108004.3|107954.3|107981.4|107931.4|30
1723546830000|2024-08-13 11:00:30|107983.6|107933.6|107985.6|107935.6|107990.6|107940.6|107983.6|107933.6|42
1723546840000|2024-08-13 11:00:40|107985.1|107935.1|107984|107934|107991|107941|107984|107934|49
1723546850000|2024-08-13 11:00:50|107983.8|107933.8|107981.1|107931.1|107987.9|107937.9|107977.4|107927.4|39
1723546860000|2024-08-13 11:01:00|107981|107931|107990.9|107940.9|107991.7|107941.7|107981|107931|30
1723546870000|2024-08-13 11:01:10|107991.1|107941.1|107989.8|107939.8|107992.7|107942.7|107989.8|107939.8|26
1723546880000|2024-08-13 11:01:20|107989|107939|107993|107943|107993.2|107943.2|107989|107939|19
1723546890000|2024-08-13 11:01:30|107995.7|107945.7|108016.4|107966.4|108016.5|107966.5|107994.8|107944.8|42
1723546900000|2024-08-13 11:01:40|108016.2|107966.2|108004.9|107954.9|108016.2|107966.2|108004.9|107954.9|34
1723546910000|2024-08-13 11:01:50|108004.4|107954.4|108010.8|107960.8|108010.8|107960.8|108004.4|107954.4|42
1723546920000|2024-08-13 11:02:00|108011|107961|108002.9|107952.9|108011.3|107961.3|108002.8|107952.8|29
1723546930000|2024-08-13 11:02:10|108003|107953|108005|107955|108010.2|107960.2|108001|107951|42
1723546940000|2024-08-13 11:02:20|108005.1|107955.1|107991.9|107941.9|108005.7|107955.7|107991.5|107941.5|34
1723546950000|2024-08-13 11:02:30|107991.8|107941.8|107991.3|107941.3|107993.2|107943.2|107989.8|107939.8|46
1723546960000|2024-08-13 11:02:40|107991.8|107941.8|107991.7|107941.7|107993.5|107943.5|107990.7|107940.7|30
1723546970000|2024-08-13 11:02:50|107991.5|107941.5|107990.1|107940.1|107991.5|107941.5|107989.3|107939.3|22
1723546980000|2024-08-13 11:03:00|107989.5|107939.5|108020.8|107970.8|108024.9|107974.9|107985.3|107935.3|54
1723546990000|2024-08-13 11:03:10|108020.9|107970.9|108014.4|107964.4|108021.2|107971.2|108014.4|107964.4|25
1723547000000|2024-08-13 11:03:20|108013.4|107963.4|108011.9|107961.9|108013.4|107963.4|108006.2|107956.2|44
1723547010000|2024-08-13 11:03:30|108011.6|107961.6|108012.6|107962.6|108013|107963|108010.6|107960.6|16
1723547020000|2024-08-13 11:03:40|108012.7|107962.7|108014.5|107964.5|108014.5|107964.5|108012.4|107962.4|19
1723547030000|2024-08-13 11:03:50|108014.9|107964.9|108015.8|107965.8|108019.3|107969.3|108014.9|107964.9|29
1723547040000|2024-08-13 11:04:00|108016|107966|108016.7|107966.7|108017.2|107967.2|108014.5|107964.5|24
1723547050000|2024-08-13 11:04:10|108016.4|107966.4|108014.6|107964.6|108021.4|107971.4|108014.4|107964.4|37
1723547060000|2024-08-13 11:04:20|108014.2|107964.2|108015.5|107965.5|108017.7|107967.7|108010.9|107960.9|28
1723547070000|2024-08-13 11:04:30|108015.3|107965.3|108014.2|107964.2|108015.6|107965.6|108014|107964|16
1723547080000|2024-08-13 11:04:40|108014.4|107964.4|108024.7|107974.7|108028.8|107978.8|108014.4|107964.4|43
1723547090000|2024-08-13 11:04:50|108025.1|107975.1|108018.2|107968.2|108025.5|107975.5|108017.6|107967.6|36
1723547100000|2024-08-13 11:05:00|108017|107967|108011.5|107961.5|108017.6|107967.6|108009|107959|44
1723547110000|2024-08-13 11:05:10|108011.6|107961.6|108003.7|107953.7|108011.6|107961.6|108003.7|107953.7|24
1723547120000|2024-08-13 11:05:20|108003.4|107953.4|108001.8|107951.8|108003.4|107953.4|107999.8|107949.8|25
1723547130000|2024-08-13 11:05:30|108001.7|107951.7|107998.8|107948.8|108001.8|107951.8|107998.4|107948.4|27
1723547140000|2024-08-13 11:05:40|107998.6|107948.6|107995.6|107945.6|107998.8|107948.8|107995.3|107945.3|27
1723547150000|2024-08-13 11:05:50|107995.2|107945.2|107981.5|107931.5|107995.2|107945.2|107979.4|107929.4|27
1723547160000|2024-08-13 11:06:00|107981.9|107931.9|107982|107932|107982.1|107932.1|107981.2|107931.2|10
1723547170000|2024-08-13 11:06:10|107980.9|107930.9|107978.6|107928.6|107981.3|107931.3|107974|107924|32
1723547180000|2024-08-13 11:06:20|107978.4|107928.4|107968|107918|107978.4|107928.4|107966|107916|27
1723547190000|2024-08-13 11:06:30|107967.1|107917.1|107981.6|107931.6|107984.6|107934.6|107966.4|107916.4|30
1723547200000|2024-08-13 11:06:40|107981.5|107931.5|107978.9|107928.9|107987.5|107937.5|107978.9|107928.9|32
1723547210000|2024-08-13 11:06:50|107979.1|107929.1|107978.4|107928.4|107979.1|107929.1|107977.5|107927.5|22
1723547220000|2024-08-13 11:07:00|107979|107929|107977.2|107927.2|107980.9|107930.9|107977.2|107927.2|17
1723547230000|2024-08-13 11:07:10|107975.3|107925.3|107975.3|107925.3|107975.8|107925.8|107975.2|107925.2|10
1723547240000|2024-08-13 11:07:20|107975.4|107925.4|107971.4|107921.4|107976.9|107926.9|107971.3|107921.3|32
1723547250000|2024-08-13 11:07:30|107970.9|107920.9|107971.2|107921.2|107972|107922|107970.1|107920.1|19
1723547260000|2024-08-13 11:07:40|107971.3|107921.3|107959.4|107909.4|107971.8|107921.8|107958.6|107908.6|26
1723547270000|2024-08-13 11:07:50|107959.7|107909.7|107972.3|107922.3|107973.9|107923.9|107958.3|107908.3|30
1723547280000|2024-08-13 11:08:00|107971.7|107921.7|107962.1|107912.1|107971.7|107921.7|107960.7|107910.7|30
1723547290000|2024-08-13 11:08:10|107962.5|107912.5|107961.9|107911.9|107964.5|107914.5|107961.9|107911.9|17
1723547300000|2024-08-13 11:08:20|107962|107912|107961.7|107911.7|107962|107912|107960.4|107910.4|13
1723547310000|2024-08-13 11:08:30|107961.6|107911.6|107962|107912|107962.2|107912.2|107959.8|107909.8|17
1723547320000|2024-08-13 11:08:40|107962.2|107912.2|107958.7|107908.7|107962.2|107912.2|107958.5|107908.5|26
1723547330000|2024-08-13 11:08:50|107958.3|107908.3|107961.8|107911.8|107963|107913|107957.7|107907.7|23
1723547340000|2024-08-13 11:09:00|107961.6|107911.6|107962.4|107912.4|107962.9|107912.9|107961.6|107911.6|12
1723547350000|2024-08-13 11:09:10|107962.3|107912.3|107960.4|107910.4|107962.3|107912.3|107960.4|107910.4|13
1723547360000|2024-08-13 11:09:20|107960.5|107910.5|107962.3|107912.3|107962.5|107912.5|107960.5|107910.5|16
1723547370000|2024-08-13 11:09:30|107962.2|107912.2|107922.9|107872.9|107962.2|107912.2|107921.8|107871.8|36
1723547380000|2024-08-13 11:09:40|107923.2|107873.2|107939.9|107889.9|107940.5|107890.5|107922.9|107872.9|31
1723547390000|2024-08-13 11:09:50|107940.2|107890.2|107940.8|107890.8|107940.9|107890.9|107938.9|107888.9|19
1723547400000|2024-08-13 11:10:00|107940.6|107890.6|107942.7|107892.7|107943|107893|107940.6|107890.6|42
1723547410000|2024-08-13 11:10:10|107942.9|107892.9|107947.1|107897.1|107950|107900|107942.7|107892.7|30
1723547420000|2024-08-13 11:10:20|107947|107897|107945.9|107895.9|107947.1|107897.1|107945.9|107895.9|11
1723547430000|2024-08-13 11:10:30|107946.1|107896.1|107942|107892|107946.3|107896.3|107941.8|107891.8|18
1723547440000|2024-08-13 11:10:40|107942.6|107892.6|107945|107895|107945|107895|107942|107892|19
1723547450000|2024-08-13 11:10:50|107945.2|107895.2|107944.7|107894.7|107946.8|107896.8|107944.7|107894.7|18
1723547460000|2024-08-13 11:11:00|107944.6|107894.6|107943.1|107893.1|107945.4|107895.4|107942.7|107892.7|18
1723547470000|2024-08-13 11:11:10|107943.8|107893.8|107944.8|107894.8|107944.8|107894.8|107943.7|107893.7|10
1723547480000|2024-08-13 11:11:20|107944.7|107894.7|107941.8|107891.8|107945.8|107895.8|107941.3|107891.3|15
1723547490000|2024-08-13 11:11:30|107941.5|107891.5|107962.7|107912.7|107963.8|107913.8|107940.4|107890.4|22
1723547500000|2024-08-13 11:11:40|107962.4|107912.4|107959.1|107909.1|107962.4|107912.4|107958.6|107908.6|20
1723547510000|2024-08-13 11:11:50|107959.6|107909.6|107962.6|107912.6|107962.7|107912.7|107959.6|107909.6|15
1723547520000|2024-08-13 11:12:00|107962.8|107912.8|107958.8|107908.8|107963.7|107913.7|107958.8|107908.8|17
1723547530000|2024-08-13 11:12:10|107959|107909|107959.3|107909.3|107960|107910|107959|107909|12
1723547540000|2024-08-13 11:12:20|107955|107905|107953.4|107903.4|107955|107905|107953.1|107903.1|14
1723547550000|2024-08-13 11:12:30|107953.6|107903.6|107951.9|107901.9|107954.2|107904.2|107951.9|107901.9|9
1723547560000|2024-08-13 11:12:40|107952.8|107902.8|107955.5|107905.5|107955.9|107905.9|107952.8|107902.8|24
1723547570000|2024-08-13 11:12:50|107955.3|107905.3|107956.9|107906.9|107959.4|107909.4|107955.3|107905.3|20
1723547580000|2024-08-13 11:13:00|107956.8|107906.8|107954.3|107904.3|107956.8|107906.8|107952.9|107902.9|23
1723547590000|2024-08-13 11:13:10|107954.5|107904.5|107955.2|107905.2|107956.4|107906.4|107954.5|107904.5|18
1723547600000|2024-08-13 11:13:20|107955.3|107905.3|107956.4|107906.4|107957.7|107907.7|107955.3|107905.3|13
1723547610000|2024-08-13 11:13:30|107956.3|107906.3|107971|107921|107971.9|107921.9|107955.7|107905.7|19
1723547620000|2024-08-13 11:13:40|107971.2|107921.2|107967.2|107917.2|107972.7|107922.7|107966.8|107916.8|27
1723547630000|2024-08-13 11:13:50|107967.5|107917.5|107968.9|107918.9|107968.9|107918.9|107967.3|107917.3|16
1723547640000|2024-08-13 11:14:00|107969.1|107919.1|107966.6|107916.6|107969.5|107919.5|107965.6|107915.6|21
1723547650000|2024-08-13 11:14:10|107966.3|107916.3|107969|107919|107969.1|107919.1|107966.3|107916.3|19
1723547660000|2024-08-13 11:14:20|107969.1|107919.1|107959.7|107909.7|107969.1|107919.1|107959.7|107909.7|16
1723547670000|2024-08-13 11:14:30|107959.3|107909.3|107962.3|107912.3|107962.3|107912.3|107955.7|107905.7|22
1723547680000|2024-08-13 11:14:40|107962.6|107912.6|107947.1|107897.1|107965.8|107915.8|107945.9|107895.9|29
1723547690000|2024-08-13 11:14:50|107949.4|107899.4|107965.2|107915.2|107965.2|107915.2|107949.4|107899.4|19
1723547700000|2024-08-13 11:15:00|107966.1|107916.1|107964.1|107914.1|107966.7|107916.7|107963.7|107913.7|24
1723547710000|2024-08-13 11:15:10|107963.8|107913.8|107958.2|107908.2|107965.2|107915.2|107958.2|107908.2|25
1723547720000|2024-08-13 11:15:20|107958.1|107908.1|107964|107914|107964.1|107914.1|107957.6|107907.6|19
1723547730000|2024-08-13 11:15:30|107964.1|107914.1|107954.4|107904.4|107964.1|107914.1|107954.2|107904.2|28
1723547740000|2024-08-13 11:15:40|107954.5|107904.5|107955.9|107905.9|107955.9|107905.9|107952.7|107902.7|39
1723547750000|2024-08-13 11:15:50|107956.4|107906.4|107954|107904|107957.6|107907.6|107951.4|107901.4|33
1723547760000|2024-08-13 11:16:00|107954.1|107904.1|107968.5|107918.5|107968.5|107918.5|107954.1|107904.1|31
1723547770000|2024-08-13 11:16:10|107968.7|107918.7|107967.9|107917.9|107970.1|107920.1|107967.8|107917.8|19
1723547780000|2024-08-13 11:16:20|107967.8|107917.8|107966.2|107916.2|107967.9|107917.9|107965.8|107915.8|17
1723547790000|2024-08-13 11:16:30|107965.7|107915.7|107964.1|107914.1|107970.7|107920.7|107964.1|107914.1|25
1723547800000|2024-08-13 11:16:40|107963.9|107913.9|107964.5|107914.5|107964.5|107914.5|107962.1|107912.1|12
1723547810000|2024-08-13 11:16:50|107964.6|107914.6|107967.5|107917.5|107968.5|107918.5|107964.6|107914.6|14
1723547820000|2024-08-13 11:17:00|107967.3|107917.3|107975.3|107925.3|107975.3|107925.3|107967.3|107917.3|17
1723547830000|2024-08-13 11:17:10|107975.4|107925.4|107977.4|107927.4|107977.5|107927.5|107975.2|107925.2|17
1723547840000|2024-08-13 11:17:20|107977.6|107927.6|107973|107923|107980.6|107930.6|107973|107923|23
1723547850000|2024-08-13 11:17:30|107972.9|107922.9|107976.5|107926.5|107976.5|107926.5|107972.5|107922.5|16
1723547860000|2024-08-13 11:17:40|107976.6|107926.6|107984.8|107934.8|107985.5|107935.5|107976.6|107926.6|22
1723547870000|2024-08-13 11:17:50|107984.7|107934.7|107983.5|107933.5|107984.7|107934.7|107980.1|107930.1|19
1723547880000|2024-08-13 11:18:00|107984.4|107934.4|107985.6|107935.6|107985.9|107935.9|107976.1|107926.1|42
1723547890000|2024-08-13 11:18:10|107986|107936|107990.4|107940.4|107990.4|107940.4|107985.4|107935.4|18
1723547900000|2024-08-13 11:18:20|107990|107940|107985|107935|107990.4|107940.4|107985|107935|14
1723547910000|2024-08-13 11:18:30|107984.9|107934.9|107988|107938|107988.2|107938.2|107982.7|107932.7|20
1723547920000|2024-08-13 11:18:40|107987.8|107937.8|107986|107936|107987.8|107937.8|107985.7|107935.7|11
1723547930000|2024-08-13 11:18:50|107985.6|107935.6|107983.6|107933.6|107986|107936|107981.6|107931.6|17
1723547940000|2024-08-13 11:19:00|107983.5|107933.5|107986.7|107936.7|107987.5|107937.5|107983.1|107933.1|16
1723547950000|2024-08-13 11:19:10|107986.6|107936.6|107983.8|107933.8|107987.1|107937.1|107983.3|107933.3|14
1723547960000|2024-08-13 11:19:20|107983.6|107933.6|107983.9|107933.9|107983.9|107933.9|107983.5|107933.5|3
1723547970000|2024-08-13 11:19:30|107983.8|107933.8|107981.2|107931.2|107983.9|107933.9|107980.7|107930.7|16
1723547980000|2024-08-13 11:19:40|107981.3|107931.3|107981.2|107931.2|107983.3|107933.3|107980.1|107930.1|24
1723547990000|2024-08-13 11:19:50|107980.9|107930.9|107979.6|107929.6|107981.7|107931.7|107979.3|107929.3|17
1723548000000|2024-08-13 11:20:00|107979.1|107929.1|107979.4|107929.4|107980.1|107930.1|107979.1|107929.1|10
1723548010000|2024-08-13 11:20:10|107978.9|107928.9|107984.3|107934.3|107984.6|107934.6|107978.8|107928.8|16
1723548020000|2024-08-13 11:20:20|107984.5|107934.5|107986.6|107936.6|107986.6|107936.6|107984.4|107934.4|15
1723548030000|2024-08-13 11:20:30|107986.8|107936.8|107988.1|107938.1|107989.1|107939.1|107986.7|107936.7|12
1723548040000|2024-08-13 11:20:40|107988|107938|107987.2|107937.2|107988|107938|107985.1|107935.1|20
1723548050000|2024-08-13 11:20:50|107987.4|107937.4|107995.5|107945.5|108003.5|107953.5|107987.3|107937.3|31
1723548060000|2024-08-13 11:21:00|107995.2|107945.2|107982.7|107932.7|107995.4|107945.4|107981.9|107931.9|34
1723548070000|2024-08-13 11:21:10|107982.8|107932.8|107980.5|107930.5|107983.4|107933.4|107980.5|107930.5|24
1723548080000|2024-08-13 11:21:20|107980.1|107930.1|107978.8|107928.8|107980.1|107930.1|107975.8|107925.8|22
1723548090000|2024-08-13 11:21:30|107979.1|107929.1|107977|107927|107981.6|107931.6|107977|107927|25
1723548100000|2024-08-13 11:21:40|107976.7|107926.7|107968.8|107918.8|107976.7|107926.7|107968.8|107918.8|19
1723548110000|2024-08-13 11:21:50|107968.5|107918.5|107972.2|107922.2|107972.5|107922.5|107968.2|107918.2|20
1723548120000|2024-08-13 11:22:00|107971.7|107921.7|107976|107926|107976|107926|107970.8|107920.8|19
1723548130000|2024-08-13 11:22:10|107976.4|107926.4|107974.4|107924.4|107976.7|107926.7|107971.7|107921.7|24
1723548140000|2024-08-13 11:22:20|107973.8|107923.8|107971.6|107921.6|107973.8|107923.8|107971.3|107921.3|17
1723548150000|2024-08-13 11:22:30|107971.4|107921.4|107969.6|107919.6|107971.4|107921.4|107968.8|107918.8|25
1723548160000|2024-08-13 11:22:40|107969.8|107919.8|107969.9|107919.9|107970.7|107920.7|107969.8|107919.8|14
1723548170000|2024-08-13 11:22:50|107969.8|107919.8|107970.2|107920.2|107970.2|107920.2|107969.7|107919.7|11
1723548180000|2024-08-13 11:23:00|107970.4|107920.4|107971.1|107921.1|107971.5|107921.5|107970|107920|22
1723548190000|2024-08-13 11:23:10|107970.9|107920.9|107970.9|107920.9|107972.5|107922.5|107970|107920|24
1723548200000|2024-08-13 11:23:20|107970.8|107920.8|107971.8|107921.8|107972.1|107922.1|107970.6|107920.6|22
1723548210000|2024-08-13 11:23:30|107971.2|107921.2|107977.5|107927.5|107977.7|107927.7|107970.9|107920.9|28
1723548220000|2024-08-13 11:23:40|107977.4|107927.4|107976.3|107926.3|107977.4|107927.4|107975.7|107925.7|18
1723548230000|2024-08-13 11:23:50|107976.5|107926.5|107978.8|107928.8|107979.6|107929.6|107976.5|107926.5|20
1723548240000|2024-08-13 11:24:00|107979.2|107929.2|107977|107927|107980.1|107930.1|107977|107927|29
1723548250000|2024-08-13 11:24:10|107976.7|107926.7|107975.1|107925.1|107976.7|107926.7|107975.1|107925.1|10
1723548260000|2024-08-13 11:24:20|107975|107925|107975.2|107925.2|107975.9|107925.9|107973.9|107923.9|18
1723548270000|2024-08-13 11:24:30|107976.6|107926.6|107973.7|107923.7|107976.9|107926.9|107973.7|107923.7|18
1723548280000|2024-08-13 11:24:40|107974|107924|107976.1|107926.1|107977.1|107927.1|107972.5|107922.5|15
1723548290000|2024-08-13 11:24:50|107976.3|107926.3|107992.1|107942.1|107992.1|107942.1|107976.1|107926.1|26
1723548300000|2024-08-13 11:25:00|107992.7|107942.7|108003.9|107953.9|108003.9|107953.9|107992.7|107942.7|31
1723548310000|2024-08-13 11:25:10|108004.4|107954.4|108013|107963|108013.8|107963.8|108004.2|107954.2|22
1723548320000|2024-08-13 11:25:20|108013.5|107963.5|108007.8|107957.8|108013.5|107963.5|108006.7|107956.7|25
1723548330000|2024-08-13 11:25:30|108008.1|107958.1|108006|107956|108008.1|107958.1|108003.6|107953.6|28
1723548340000|2024-08-13 11:25:40|108005.9|107955.9|108007.6|107957.6|108007.6|107957.6|108005.4|107955.4|16
1723548350000|2024-08-13 11:25:50|108007.2|107957.2|108000.8|107950.8|108007.2|107957.2|108000.8|107950.8|11
1723548360000|2024-08-13 11:26:00|108001.1|107951.1|108008.8|107958.8|108008.8|107958.8|108000.7|107950.7|18
1723548370000|2024-08-13 11:26:10|108009.1|107959.1|108010.1|107960.1|108010.1|107960.1|108007.8|107957.8|16
1723548380000|2024-08-13 11:26:20|108010.2|107960.2|108008.5|107958.5|108010.4|107960.4|108008.5|107958.5|14
1723548390000|2024-08-13 11:26:30|108007.1|107957.1|108005.7|107955.7|108007.3|107957.3|108005.2|107955.2|11
1723548400000|2024-08-13 11:26:40|108005.6|107955.6|108001.7|107951.7|108005.6|107955.6|108001.7|107951.7|20
1723548410000|2024-08-13 11:26:50|108001.6|107951.6|107993.8|107943.8|108001.8|107951.8|107993.4|107943.4|28
1723548420000|2024-08-13 11:27:00|107993.1|107943.1|107971.7|107921.7|107993.1|107943.1|107971.7|107921.7|47
1723548430000|2024-08-13 11:27:10|107972.4|107922.4|107969|107919|107972.6|107922.6|107969|107919|28
1723548440000|2024-08-13 11:27:20|107968.6|107918.6|107972.6|107922.6|107973.9|107923.9|107967.9|107917.9|22
1723548450000|2024-08-13 11:27:30|107972.3|107922.3|107969.5|107919.5|107972.3|107922.3|107968.5|107918.5|23
1723548460000|2024-08-13 11:27:40|107970.1|107920.1|107967.2|107917.2|107970.8|107920.8|107967.2|107917.2|28
1723548470000|2024-08-13 11:27:50|107967.3|107917.3|107966.1|107916.1|107967.3|107917.3|107965.9|107915.9|20
1723548480000|2024-08-13 11:28:00|107966.7|107916.7|107964.9|107914.9|107966.7|107916.7|107964.8|107914.8|17
1723548490000|2024-08-13 11:28:10|107964.7|107914.7|107961.2|107911.2|107965.2|107915.2|107959.7|107909.7|20
1723548500000|2024-08-13 11:28:20|107961.3|107911.3|107959.6|107909.6|107961.8|107911.8|107958|107908|13
1723548510000|2024-08-13 11:28:30|107959.5|107909.5|107959.4|107909.4|107959.5|107909.5|107959.3|107909.3|6
1723548520000|2024-08-13 11:28:40|107959.6|107909.6|107946|107896|107959.8|107909.8|107945|107895|31
1723548530000|2024-08-13 11:28:50|107945.6|107895.6|107946.9|107896.9|107947.2|107897.2|107942.5|107892.5|24
1723548540000|2024-08-13 11:29:00|107947|107897|107942.3|107892.3|107947.5|107897.5|107941.1|107891.1|25
1723548550000|2024-08-13 11:29:10|107942.2|107892.2|107940.5|107890.5|107942.2|107892.2|107939.8|107889.8|18
1723548560000|2024-08-13 11:29:20|107940.2|107890.2|107944.9|107894.9|107947.3|107897.3|107940.2|107890.2|34
1723548570000|2024-08-13 11:29:30|107944.6|107894.6|107943.9|107893.9|107945.8|107895.8|107940.1|107890.1|27
1723548580000|2024-08-13 11:29:40|107944.4|107894.4|107943.4|107893.4|107944.9|107894.9|107943|107893|21
1723548590000|2024-08-13 11:29:50|107943.1|107893.1|107948.9|107898.9|107948.9|107898.9|107941.7|107891.7|17
1723548600000|2024-08-13 11:30:00|107949.2|107899.2|107953.4|107903.4|107954.1|107904.1|107949.2|107899.2|27
1723548610000|2024-08-13 11:30:10|107952.5|107902.5|107954.3|107904.3|107954.3|107904.3|107950.3|107900.3|23
1723548620000|2024-08-13 11:30:20|107955.7|107905.7|107952.9|107902.9|107955.7|107905.7|107951.7|107901.7|24
1723548630000|2024-08-13 11:30:30|107952.7|107902.7|107937.1|107887.1|107952.7|107902.7|107935.3|107885.3|30
1723548640000|2024-08-13 11:30:40|107936.7|107886.7|107933.5|107883.5|107936.9|107886.9|107933.2|107883.2|22
1723548650000|2024-08-13 11:30:50|107933.6|107883.6|107936.9|107886.9|107936.9|107886.9|107933.4|107883.4|12
1723548660000|2024-08-13 11:31:00|107937|107887|107919.4|107869.4|107942.3|107892.3|107915.6|107865.6|27
1723548670000|2024-08-13 11:31:10|107919.5|107869.5|107919.8|107869.8|107921.8|107871.8|107919|107869|26
1723548680000|2024-08-13 11:31:20|107919.9|107869.9|107920.2|107870.2|107922.2|107872.2|107919.7|107869.7|15
1723548690000|2024-08-13 11:31:30|107920.1|107870.1|107917.4|107867.4|107920.1|107870.1|107916.8|107866.8|15
1723548700000|2024-08-13 11:31:40|107918|107868|107917.4|107867.4|107918.5|107868.5|107916.7|107866.7|28
1723548710000|2024-08-13 11:31:50|107918|107868|107918.6|107868.6|107920|107870|107917.4|107867.4|24
1723548720000|2024-08-13 11:32:00|107912.7|107862.7|107887.6|107837.6|107912.7|107862.7|107887.6|107837.6|23
1723548730000|2024-08-13 11:32:10|107888.1|107838.1|107888.5|107838.5|107889.3|107839.3|107888.1|107838.1|15
1723548740000|2024-08-13 11:32:20|107888.6|107838.6|107887.5|107837.5|107890.3|107840.3|107887.1|107837.1|27
1723548750000|2024-08-13 11:32:30|107887.6|107837.6|107897.9|107847.9|107898.5|107848.5|107887.6|107837.6|32
1723548760000|2024-08-13 11:32:40|107897.8|107847.8|107916.5|107866.5|107917.9|107867.9|107894|107844|32
1723548770000|2024-08-13 11:32:50|107916.4|107866.4|107938.5|107888.5|107938.5|107888.5|107916.4|107866.4|34
1723548780000|2024-08-13 11:33:00|107938.9|107888.9|107933|107883|107942.5|107892.5|107932.1|107882.1|41
1723548790000|2024-08-13 11:33:10|107931.6|107881.6|107947.6|107897.6|107947.6|107897.6|107931.6|107881.6|44
1723548800000|2024-08-13 11:33:20|107947.3|107897.3|107948.3|107898.3|107950|107900|107945.8|107895.8|37
1723548810000|2024-08-13 11:33:30|107948.8|107898.8|107944.9|107894.9|107948.8|107898.8|107944|107894|27
1723548820000|2024-08-13 11:33:40|107945.3|107895.3|107946.1|107896.1|107946.1|107896.1|107943.8|107893.8|17
1723548830000|2024-08-13 11:33:50|107946|107896|107946|107896|107949|107899|107945.4|107895.4|31
1723548840000|2024-08-13 11:34:00|107945.7|107895.7|107948|107898|107948.9|107898.9|107945.1|107895.1|24
1723548850000|2024-08-13 11:34:10|107948.4|107898.4|107949.6|107899.6|107949.6|107899.6|107947.9|107897.9|9
1723548860000|2024-08-13 11:34:20|107949.8|107899.8|107945.4|107895.4|107949.9|107899.9|107944.6|107894.6|16
1723548870000|2024-08-13 11:34:30|107944.9|107894.9|107936.7|107886.7|107945.2|107895.2|107936.7|107886.7|31
1723548880000|2024-08-13 11:34:40|107936.9|107886.9|107936.6|107886.6|107937.2|107887.2|107936.6|107886.6|9
1723548890000|2024-08-13 11:34:50|107936.8|107886.8|107932.1|107882.1|107937|107887|107932.1|107882.1|19
1723548900000|2024-08-13 11:35:00|107931.9|107881.9|107911.4|107861.4|107931.9|107881.9|107911.4|107861.4|31
1723548910000|2024-08-13 11:35:10|107910|107860|107884.8|107834.8|107910.8|107860.8|107884.5|107834.5|40
1723548920000|2024-08-13 11:35:20|107884.3|107834.3|107890|107840|107890.4|107840.4|107883.7|107833.7|18
1723548930000|2024-08-13 11:35:30|107890.2|107840.2|107889.3|107839.3|107891.4|107841.4|107889.3|107839.3|13
1723548940000|2024-08-13 11:35:40|107889|107839|107889.9|107839.9|107890.4|107840.4|107888.5|107838.5|28
1723548950000|2024-08-13 11:35:50|107890.2|107840.2|107889.3|107839.3|107890.7|107840.7|107889|107839|14
1723548960000|2024-08-13 11:36:00|107889.4|107839.4|107893.6|107843.6|107893.6|107843.6|107889.2|107839.2|24
1723548970000|2024-08-13 11:36:10|107898.3|107848.3|107896|107846|107899|107849|107895.3|107845.3|16
1723548980000|2024-08-13 11:36:20|107895.9|107845.9|107895.8|107845.8|107896.7|107846.7|107895.8|107845.8|14
1723548990000|2024-08-13 11:36:30|107895.7|107845.7|107896.5|107846.5|107896.8|107846.8|107895.7|107845.7|16
1723549000000|2024-08-13 11:36:40|107896.3|107846.3|107896.8|107846.8|107896.9|107846.9|107896.3|107846.3|7
1723549010000|2024-08-13 11:36:50|107896.7|107846.7|107903.3|107853.3|107903.4|107853.4|107896.7|107846.7|21
1723549020000|2024-08-13 11:37:00|107903.7|107853.7|107904.6|107854.6|107905.1|107855.1|107903.5|107853.5|19
1723549030000|2024-08-13 11:37:10|107904.1|107854.1|107897.6|107847.6|107904.1|107854.1|107891.7|107841.7|22
1723549040000|2024-08-13 11:37:20|107897.5|107847.5|107919.9|107869.9|107931.1|107881.1|107897.5|107847.5|46
1723549050000|2024-08-13 11:37:30|107919.7|107869.7|107923.2|107873.2|107923.7|107873.7|107919.5|107869.5|22
1723549060000|2024-08-13 11:37:40|107923.1|107873.1|107922.6|107872.6|107923.1|107873.1|107921.2|107871.2|18
1723549070000|2024-08-13 11:37:50|107922.9|107872.9|107924.3|107874.3|107925.4|107875.4|107922.9|107872.9|17
1723549080000|2024-08-13 11:38:00|107924.2|107874.2|107919.3|107869.3|107924.2|107874.2|107919.2|107869.2|15
1723549090000|2024-08-13 11:38:10|107919.6|107869.6|107920.9|107870.9|107921.6|107871.6|107918.6|107868.6|24
1723549100000|2024-08-13 11:38:20|107921.1|107871.1|107905.7|107855.7|107921.1|107871.1|107904|107854|33
1723549110000|2024-08-13 11:38:30|107905.6|107855.6|107917.9|107867.9|107918|107868|107905.2|107855.2|27
1723549120000|2024-08-13 11:38:40|107918.1|107868.1|107927.3|107877.3|107929.9|107879.9|107918.1|107868.1|24
1723549130000|2024-08-13 11:38:50|107927|107877|107925.1|107875.1|107944.3|107894.3|107924.1|107874.1|46
1723549140000|2024-08-13 11:39:00|107931.3|107881.3|108017.6|107967.6|108027.9|107977.9|107931.3|107881.3|67
1723549150000|2024-08-13 11:39:10|108018.2|107968.2|108020|107970|108023.1|107973.1|108018.1|107968.1|37
1723549160000|2024-08-13 11:39:20|108010.8|107960.8|108027.1|107977.1|108027.1|107977.1|108008.9|107958.9|61
1723549170000|2024-08-13 11:39:30|108026.5|107976.5|108025.6|107975.6|108031.6|107981.6|108013.6|107963.6|57
1723549180000|2024-08-13 11:39:40|108025.9|107975.9|108030|107980|108030.7|107980.7|108015.2|107965.2|35
1723549190000|2024-08-13 11:39:50|108030.2|107980.2|108027|107977|108031.5|107981.5|108025.9|107975.9|32
1723549200000|2024-08-13 11:40:00|108027.2|107977.2|108031.6|107981.6|108031.6|107981.6|108024.1|107974.1|30
1723549210000|2024-08-13 11:40:10|108031.8|107981.8|108027.3|107977.3|108031.8|107981.8|108027.3|107977.3|31
1723549220000|2024-08-13 11:40:20|108027.6|107977.6|108023.2|107973.2|108028.4|107978.4|108012.8|107962.8|34
1723549230000|2024-08-13 11:40:30|108022.7|107972.7|108032.3|107982.3|108032.3|107982.3|108022.7|107972.7|28
1723549240000|2024-08-13 11:40:40|108032.5|107982.5|108024.9|107974.9|108032.8|107982.8|108024.9|107974.9|28
1723549250000|2024-08-13 11:40:50|108024.4|107974.4|108012.3|107962.3|108024.4|107974.4|108011.9|107961.9|27
1723549260000|2024-08-13 11:41:00|108010.4|107960.4|108007.2|107957.2|108010.4|107960.4|108006.4|107956.4|14
1723549270000|2024-08-13 11:41:10|108007|107957|107979.4|107929.4|108007.5|107957.5|107979.2|107929.2|31
1723549280000|2024-08-13 11:41:20|107980.9|107930.9|107980.5|107930.5|107983.4|107933.4|107980.4|107930.4|27
1723549290000|2024-08-13 11:41:30|107980.4|107930.4|107979.9|107929.9|107982.1|107932.1|107979.9|107929.9|25
1723549300000|2024-08-13 11:41:40|107980|107930|108007.3|107957.3|108007.5|107957.5|107975.1|107925.1|47
1723549310000|2024-08-13 11:41:50|108009.2|107959.2|108008.6|107958.6|108010.2|107960.2|108008.3|107958.3|31
1723549320000|2024-08-13 11:42:00|108008.4|107958.4|108002.1|107952.1|108011.9|107961.9|108002.1|107952.1|42
1723549330000|2024-08-13 11:42:10|107987.4|107937.4|107995.5|107945.5|107995.7|107945.7|107984.9|107934.9|37
1723549340000|2024-08-13 11:42:20|107995.4|107945.4|108006.4|107956.4|108007|107957|107995.4|107945.4|28
1723549350000|2024-08-13 11:42:30|108005.7|107955.7|108004.6|107954.6|108005.7|107955.7|108003.7|107953.7|21
1723549360000|2024-08-13 11:42:40|108004.8|107954.8|107975.4|107925.4|108005.3|107955.3|107975.4|107925.4|35
1723549370000|2024-08-13 11:42:50|107974.7|107924.7|107983.2|107933.2|107985.9|107935.9|107974.1|107924.1|26
1723549380000|2024-08-13 11:43:00|107983.1|107933.1|107994.7|107944.7|107997.3|107947.3|107980.4|107930.4|41
1723549390000|2024-08-13 11:43:10|107994.5|107944.5|107988|107938|107994.5|107944.5|107984.9|107934.9|23
1723549400000|2024-08-13 11:43:20|107987.9|107937.9|107984.9|107934.9|107989.4|107939.4|107984.9|107934.9|22
1723549410000|2024-08-13 11:43:30|107985.1|107935.1|107982.1|107932.1|107986.1|107936.1|107981.3|107931.3|26
1723549420000|2024-08-13 11:43:40|107982.2|107932.2|107990.5|107940.5|107992.1|107942.1|107982.2|107932.2|20
1723549430000|2024-08-13 11:43:50|107991|107941|107994.9|107944.9|107995.1|107945.1|107990.4|107940.4|29
1723549440000|2024-08-13 11:44:00|107995.1|107945.1|107999.5|107949.5|107999.6|107949.6|107994.1|107944.1|28
1723549450000|2024-08-13 11:44:10|107998.7|107948.7|107996.1|107946.1|108000.9|107950.9|107993.9|107943.9|23
1723549460000|2024-08-13 11:44:20|107995.8|107945.8|108002.8|107952.8|108005.8|107955.8|107995.8|107945.8|35
1723549470000|2024-08-13 11:44:30|108002.6|107952.6|108012.1|107962.1|108012.1|107962.1|108002.6|107952.6|29
1723549480000|2024-08-13 11:44:40|108013.1|107963.1|108010.7|107960.7|108014.5|107964.5|108006.4|107956.4|31
1723549490000|2024-08-13 11:44:50|108010.8|107960.8|108005.8|107955.8|108010.8|107960.8|108005.5|107955.5|31
1723549500000|2024-08-13 11:45:00|108006|107956|108024.4|107974.4|108024.4|107974.4|108006|107956|36
1723549510000|2024-08-13 11:45:10|108025.2|107975.2|108003.7|107953.7|108025.2|107975.2|108002.9|107952.9|38
1723549520000|2024-08-13 11:45:20|108002.9|107952.9|107994.6|107944.6|108003.5|107953.5|107994.6|107944.6|33
1723549530000|2024-08-13 11:45:30|107996.7|107946.7|107997.1|107947.1|107998.5|107948.5|107996.3|107946.3|20
1723549540000|2024-08-13 11:45:40|107997.2|107947.2|108002|107952|108002|107952|107996|107946|39
1723549550000|2024-08-13 11:45:50|108002.1|107952.1|107997.1|107947.1|108002.6|107952.6|107996.8|107946.8|29
1723549560000|2024-08-13 11:46:00|107997.2|107947.2|108001.7|107951.7|108010.6|107960.6|107997.2|107947.2|38
1723549570000|2024-08-13 11:46:10|108001|107951|107997.5|107947.5|108001.8|107951.8|107997.5|107947.5|30
1723549580000|2024-08-13 11:46:20|107997.7|107947.7|107996.1|107946.1|107998|107948|107995.5|107945.5|20
1723549590000|2024-08-13 11:46:30|107995.3|107945.3|107974.1|107924.1|107997.4|107947.4|107974.1|107924.1|43
1723549600000|2024-08-13 11:46:40|107976|107926|107980.1|107930.1|107980.3|107930.3|107976|107926|25
1723549610000|2024-08-13 11:46:50|107980.7|107930.7|107980.8|107930.8|107981.1|107931.1|107979.8|107929.8|13
1723549620000|2024-08-13 11:47:00|107980.7|107930.7|107975.7|107925.7|107980.7|107930.7|107975.6|107925.6|14
1723549630000|2024-08-13 11:47:10|107975.2|107925.2|107980.3|107930.3|107981.1|107931.1|107975.2|107925.2|16
1723549640000|2024-08-13 11:47:20|107979.3|107929.3|107979.3|107929.3|107981.5|107931.5|107978.8|107928.8|23
1723549650000|2024-08-13 11:47:30|107979.6|107929.6|107981.6|107931.6|107981.8|107931.8|107978.9|107928.9|16
1723549660000|2024-08-13 11:47:40|107981.1|107931.1|107979.5|107929.5|107981.1|107931.1|107978.3|107928.3|15
1723549670000|2024-08-13 11:47:50|107979.6|107929.6|108003.1|107953.1|108004.6|107954.6|107979.4|107929.4|38
1723549680000|2024-08-13 11:48:00|108002.9|107952.9|107997.7|107947.7|108003.7|107953.7|107997.6|107947.6|21
1723549690000|2024-08-13 11:48:10|107997.9|107947.9|107984.2|107934.2|107997.9|107947.9|107980.6|107930.6|45
1723549700000|2024-08-13 11:48:20|107983.4|107933.4|107971.7|107921.7|107983.4|107933.4|107970.4|107920.4|40
1723549710000|2024-08-13 11:48:30|107971.2|107921.2|107973.8|107923.8|107974|107924|107969.2|107919.2|37
1723549720000|2024-08-13 11:48:40|107972.4|107922.4|107968.6|107918.6|107973.8|107923.8|107968|107918|26
1723549730000|2024-08-13 11:48:50|107968.3|107918.3|107969.1|107919.1|107970.3|107920.3|107966.1|107916.1|31
1723549740000|2024-08-13 11:49:00|107969.2|107919.2|107958.3|107908.3|107969.8|107919.8|107957.5|107907.5|24
1723549750000|2024-08-13 11:49:10|107957.6|107907.6|107961.8|107911.8|107968.7|107918.7|107957.6|107907.6|34
1723549760000|2024-08-13 11:49:20|107962|107912|107954.2|107904.2|107962|107912|107953.7|107903.7|32
1723549770000|2024-08-13 11:49:30|107953.9|107903.9|107953.3|107903.3|107954|107904|107952.9|107902.9|14
1723549780000|2024-08-13 11:49:40|107953.2|107903.2|107967.7|107917.7|107967.7|107917.7|107948.6|107898.6|28
1723549790000|2024-08-13 11:49:50|107968.7|107918.7|107959.2|107909.2|107969.9|107919.9|107958.5|107908.5|27
1723549800000|2024-08-13 11:50:00|107958.9|107908.9|107963|107913|107963|107913|107958.8|107908.8|27
1723549810000|2024-08-13 11:50:10|107963.1|107913.1|107968.9|107918.9|107970|107920|107963.1|107913.1|26
1723549820000|2024-08-13 11:50:20|107969|107919|107968.2|107918.2|107969|107919|107967.3|107917.3|22
1723549830000|2024-08-13 11:50:30|107968.3|107918.3|107971.5|107921.5|107971.9|107921.9|107968.3|107918.3|26
1723549840000|2024-08-13 11:50:40|107971.7|107921.7|107988|107938|107988|107938|107971.7|107921.7|31
1723549850000|2024-08-13 11:50:50|107987.5|107937.5|107985.9|107935.9|107988.5|107938.5|107985.3|107935.3|28
1723549860000|2024-08-13 11:51:00|107985.3|107935.3|107986.4|107936.4|107986.5|107936.5|107982.2|107932.2|26
1723549870000|2024-08-13 11:51:10|107985.7|107935.7|107982.4|107932.4|107986.5|107936.5|107980.8|107930.8|32
1723549880000|2024-08-13 11:51:20|107982.6|107932.6|107982.5|107932.5|107983.9|107933.9|107979.4|107929.4|32
1723549890000|2024-08-13 11:51:30|107982.7|107932.7|108000.1|107950.1|108002|107952|107980.3|107930.3|30
1723549900000|2024-08-13 11:51:40|108000.9|107950.9|108006.7|107956.7|108006.8|107956.8|108000.6|107950.6|47
1723549910000|2024-08-13 11:51:50|108006.6|107956.6|108006.6|107956.6|108010.7|107960.7|108006.6|107956.6|24
1723549920000|2024-08-13 11:52:00|108006.8|107956.8|108000.9|107950.9|108007.6|107957.6|108000.6|107950.6|26
1723549930000|2024-08-13 11:52:10|108000.3|107950.3|108000.3|107950.3|108000.3|107950.3|107998.9|107948.9|25
1723549940000|2024-08-13 11:52:20|107999.9|107949.9|107998.2|107948.2|108000.3|107950.3|107998.2|107948.2|12
1723549950000|2024-08-13 11:52:30|107998.4|107948.4|108001.5|107951.5|108001.6|107951.6|107998.4|107948.4|18
1723549960000|2024-08-13 11:52:40|108001|107951|108000.7|107950.7|108001.5|107951.5|107996.8|107946.8|30
1723549970000|2024-08-13 11:52:50|108000.6|107950.6|108001.3|107951.3|108003.6|107953.6|107999.4|107949.4|31
1723549980000|2024-08-13 11:53:00|108001.4|107951.4|107997|107947|108003.5|107953.5|107997|107947|23
1723549990000|2024-08-13 11:53:10|107996.5|107946.5|107996.2|107946.2|107996.8|107946.8|107988.1|107938.1|21
1723550000000|2024-08-13 11:53:20|107996|107946|107981|107931|107997.9|107947.9|107977.4|107927.4|34
1723550010000|2024-08-13 11:53:30|107977.8|107927.8|107972.4|107922.4|107977.9|107927.9|107971.8|107921.8|29
1723550020000|2024-08-13 11:53:40|107972.5|107922.5|107984.6|107934.6|107984.6|107934.6|107972.3|107922.3|22
1723550030000|2024-08-13 11:53:50|107986.5|107936.5|107990.7|107940.7|107990.8|107940.8|107986.5|107936.5|26
1723550040000|2024-08-13 11:54:00|107991.1|107941.1|108009.8|107959.8|108009.8|107959.8|107990|107940|35
1723550050000|2024-08-13 11:54:10|108010.3|107960.3|108009.1|107959.1|108011|107961|108009.1|107959.1|13
1723550060000|2024-08-13 11:54:20|108009.3|107959.3|108005.6|107955.6|108011.1|107961.1|108005.6|107955.6|27
1723550070000|2024-08-13 11:54:30|108006.5|107956.5|108050.5|108000.5|108051.5|108001.5|108006.5|107956.5|45
1723550080000|2024-08-13 11:54:40|108051.3|108001.3|108031.7|107981.7|108055.3|108005.3|108021.3|107971.3|56
1723550090000|2024-08-13 11:54:50|108029.4|107979.4|108024.4|107974.4|108034.1|107984.1|108021.7|107971.7|42
1723550100000|2024-08-13 11:55:00|108023.8|107973.8|108019.5|107969.5|108027.5|107977.5|108012.9|107962.9|51
1723550110000|2024-08-13 11:55:10|108017.6|107967.6|108008.5|107958.5|108020.5|107970.5|107998.9|107948.9|49
1723550120000|2024-08-13 11:55:20|108008.1|107958.1|107994.3|107944.3|108009.9|107959.9|107994.3|107944.3|25
1723550130000|2024-08-13 11:55:30|107994.2|107944.2|107997.5|107947.5|108004.8|107954.8|107991|107941|57
1723550140000|2024-08-13 11:55:40|107997.9|107947.9|107994.8|107944.8|108005.8|107955.8|107994.7|107944.7|27
1723550150000|2024-08-13 11:55:50|107994.6|107944.6|108000.9|107950.9|108000.9|107950.9|107993.9|107943.9|41
1723550160000|2024-08-13 11:56:00|108001.5|107951.5|108014.6|107964.6|108016.8|107966.8|108001.5|107951.5|49
1723550170000|2024-08-13 11:56:10|108014.2|107964.2|108011.9|107961.9|108017.7|107967.7|108011.1|107961.1|30
1723550180000|2024-08-13 11:56:20|108011.8|107961.8|108007.6|107957.6|108017.3|107967.3|108005|107955|33
1723550190000|2024-08-13 11:56:30|108007.2|107957.2|107999.3|107949.3|108012.3|107962.3|107999.3|107949.3|42
1723550200000|2024-08-13 11:56:40|107999.1|107949.1|107997.3|107947.3|108002.1|107952.1|107997.3|107947.3|36
1723550210000|2024-08-13 11:56:50|107999|107949|108008.8|107958.8|108010.9|107960.9|107999|107949|45
1723550220000|2024-08-13 11:57:00|108009.8|107959.8|108012.5|107962.5|108012.5|107962.5|108006.4|107956.4|26
1723550230000|2024-08-13 11:57:10|108010.8|107960.8|108014.9|107964.9|108015.9|107965.9|108010.5|107960.5|18
1723550240000|2024-08-13 11:57:20|108014.6|107964.6|108016|107966|108016|107966|108011.7|107961.7|21
1723550250000|2024-08-13 11:57:30|108014.2|107964.2|108009.7|107959.7|108016.9|107966.9|108007.8|107957.8|32
1723550260000|2024-08-13 11:57:40|108011.6|107961.6|108010.7|107960.7|108012.7|107962.7|108009.5|107959.5|18
1723550270000|2024-08-13 11:57:50|108010.5|107960.5|108013.3|107963.3|108014.2|107964.2|108010.5|107960.5|23
1723550280000|2024-08-13 11:58:00|108012.9|107962.9|108013.5|107963.5|108013.5|107963.5|108011.2|107961.2|12
1723550290000|2024-08-13 11:58:10|108013.7|107963.7|108018.3|107968.3|108021.6|107971.6|108013.1|107963.1|28
1723550300000|2024-08-13 11:58:20|108017.8|107967.8|108014.7|107964.7|108021.6|107971.6|108014.7|107964.7|29
1723550310000|2024-08-13 11:58:30|108013.6|107963.6|108016.6|107966.6|108021.7|107971.7|108013|107963|22
1723550320000|2024-08-13 11:58:40|108016.9|107966.9|108018.2|107968.2|108019.3|107969.3|108004.5|107954.5|45
1723550330000|2024-08-13 11:58:50|108016.9|107966.9|108023.8|107973.8|108025|107975|108016.7|107966.7|27
1723550340000|2024-08-13 11:59:00|108023|107973|108018.8|107968.8|108023|107973|108006.9|107956.9|35
1723550350000|2024-08-13 11:59:10|108018.2|107968.2|108017.1|107967.1|108019.4|107969.4|108015.2|107965.2|40
1723550360000|2024-08-13 11:59:20|108016.9|107966.9|108014.6|107964.6|108017.6|107967.6|108013.1|107963.1|24
1723550370000|2024-08-13 11:59:30|108014.5|107964.5|108015.9|107965.9|108016.5|107966.5|108013.9|107963.9|10
1723550380000|2024-08-13 11:59:40|108015.3|107965.3|108010.4|107960.4|108015.3|107965.3|108010.4|107960.4|10
1723550390000|2024-08-13 11:59:50|108011.4|107961.4|108012.5|107962.5|108012.5|107962.5|108008.7|107958.7|21
1723550400000|2024-08-13 12:00:00|108013.8|107963.8|108022.5|107972.5|108027.9|107977.9|108010.9|107960.9|55
1723550410000|2024-08-13 12:00:10|108027|107977|108018.7|107968.7|108027|107977|108015.6|107965.6|53
1723550420000|2024-08-13 12:00:20|108018.8|107968.8|108017.4|107967.4|108020.6|107970.6|108014.1|107964.1|36
1723550430000|2024-08-13 12:00:30|108017.5|107967.5|108011.3|107961.3|108017.7|107967.7|108004.8|107954.8|35
1723550440000|2024-08-13 12:00:40|108011.4|107961.4|108002.1|107952.1|108011.4|107961.4|108002.1|107952.1|28
1723550450000|2024-08-13 12:00:50|108002.6|107952.6|107994.7|107944.7|108002.6|107952.6|107991.7|107941.7|33
1723550460000|2024-08-13 12:01:00|107995.4|107945.4|108007.8|107957.8|108007.8|107957.8|107995.4|107945.4|34
1723550470000|2024-08-13 12:01:10|108007.5|107957.5|108009.8|107959.8|108010.3|107960.3|108007.5|107957.5|26
1723550480000|2024-08-13 12:01:20|108010.2|107960.2|108015.1|107965.1|108016.4|107966.4|108009.7|107959.7|41
1723550490000|2024-08-13 12:01:30|108014.9|107964.9|108012.8|107962.8|108020.7|107970.7|108012.8|107962.8|26
1723550500000|2024-08-13 12:01:40|108012.6|107962.6|108006.8|107956.8|108012.6|107962.6|108006.8|107956.8|24
1723550510000|2024-08-13 12:01:50|108005.6|107955.6|108001.4|107951.4|108007.1|107957.1|108001.4|107951.4|32
1723550520000|2024-08-13 12:02:00|108001.1|107951.1|108010.7|107960.7|108010.9|107960.9|108001.1|107951.1|34
1723550530000|2024-08-13 12:02:10|108009.6|107959.6|108002|107952|108009.9|107959.9|108001.5|107951.5|22
1723550540000|2024-08-13 12:02:20|108002.2|107952.2|108002|107952|108004|107954|108002|107952|19
1723550550000|2024-08-13 12:02:30|108002.1|107952.1|107996.9|107946.9|108002.1|107952.1|107996.6|107946.6|12
1723550560000|2024-08-13 12:02:40|107996.8|107946.8|107997.6|107947.6|107997.7|107947.7|107996|107946|13
1723550570000|2024-08-13 12:02:50|107996.2|107946.2|107997.7|107947.7|107997.8|107947.8|107995.8|107945.8|18
1723550580000|2024-08-13 12:03:00|107997.8|107947.8|107995.7|107945.7|107998|107948|107994.4|107944.4|16
1723550590000|2024-08-13 12:03:10|107995.2|107945.2|108000.7|107950.7|108001.7|107951.7|107983.2|107933.2|37
1723550600000|2024-08-13 12:03:20|108000.4|107950.4|108000.6|107950.6|108000.6|107950.6|107996.7|107946.7|23
1723550610000|2024-08-13 12:03:30|108000.7|107950.7|107999|107949|108000.7|107950.7|107997.6|107947.6|18
1723550620000|2024-08-13 12:03:40|107999.1|107949.1|108037.6|107987.6|108037.6|107987.6|107999.1|107949.1|44
1723550630000|2024-08-13 12:03:50|108039.9|107989.9|108037.6|107987.6|108040.5|107990.5|108035.4|107985.4|33
1723550640000|2024-08-13 12:04:00|108037.4|107987.4|108039.6|107989.6|108040.2|107990.2|108035.4|107985.4|31
1723550650000|2024-08-13 12:04:10|108039.3|107989.3|108036.6|107986.6|108039.8|107989.8|108035.9|107985.9|23
1723550660000|2024-08-13 12:04:20|108036.4|107986.4|108038.3|107988.3|108039.6|107989.6|108035.7|107985.7|26
1723550670000|2024-08-13 12:04:30|108038|107988|108027|107977|108038|107988|108017.3|107967.3|40
1723550680000|2024-08-13 12:04:40|108026.4|107976.4|108029.5|107979.5|108035.8|107985.8|108025.8|107975.8|35
1723550690000|2024-08-13 12:04:50|108029.6|107979.6|108022|107972|108029.6|107979.6|108021.4|107971.4|27
1723550700000|2024-08-13 12:05:00|108022.5|107972.5|108023|107973|108023.3|107973.3|108022.4|107972.4|19
1723550710000|2024-08-13 12:05:10|108022.6|107972.6|108010.4|107960.4|108022.6|107972.6|108008.2|107958.2|46
1723550720000|2024-08-13 12:05:20|108010.5|107960.5|108008.7|107958.7|108010.7|107960.7|108003.8|107953.8|28
1723550730000|2024-08-13 12:05:30|108008.4|107958.4|108008.6|107958.6|108009.3|107959.3|108006.3|107956.3|22
1723550740000|2024-08-13 12:05:40|108010|107960|108025.6|107975.6|108031.5|107981.5|108010|107960|52
1723550750000|2024-08-13 12:05:50|108025.1|107975.1|108024.3|107974.3|108027.6|107977.6|108022.7|107972.7|41
1723550760000|2024-08-13 12:06:00|108023.8|107973.8|108019.9|107969.9|108024.6|107974.6|108019.4|107969.4|38
1723550770000|2024-08-13 12:06:10|108020|107970|108019.2|107969.2|108020.1|107970.1|108019|107969|17
1723550780000|2024-08-13 12:06:20|108019|107969|108025.3|107975.3|108026.6|107976.6|108019|107969|17
1723550790000|2024-08-13 12:06:30|108025.5|107975.5|108030.2|107980.2|108031.8|107981.8|108023.7|107973.7|32
1723550800000|2024-08-13 12:06:40|108030.9|107980.9|108029.2|107979.2|108030.9|107980.9|108027.9|107977.9|32
1723550810000|2024-08-13 12:06:50|108029.1|107979.1|108024.5|107974.5|108030.4|107980.4|108024.5|107974.5|34
1723550820000|2024-08-13 12:07:00|108024.1|107974.1|108017.4|107967.4|108025.8|107975.8|108015.9|107965.9|25
1723550830000|2024-08-13 12:07:10|108018.8|107968.8|108019.9|107969.9|108024.2|107974.2|108018.6|107968.6|31
1723550840000|2024-08-13 12:07:20|108020.2|107970.2|108018.4|107968.4|108021.5|107971.5|108018.4|107968.4|21
1723550850000|2024-08-13 12:07:30|108018.5|107968.5|108019.9|107969.9|108019.9|107969.9|108018.4|107968.4|22
1723550860000|2024-08-13 12:07:40|108019.7|107969.7|108009.8|107959.8|108019.9|107969.9|108008.5|107958.5|21
1723550870000|2024-08-13 12:07:50|108010.4|107960.4|108009.7|107959.7|108010.6|107960.6|108009.6|107959.6|26
1723550880000|2024-08-13 12:08:00|108009.8|107959.8|107987.2|107937.2|108010.2|107960.2|107987.2|107937.2|23
1723550890000|2024-08-13 12:08:10|107988.8|107938.8|107959.6|107909.6|107988.8|107938.8|107958.6|107908.6|29
1723550900000|2024-08-13 12:08:20|107959.2|107909.2|107961.9|107911.9|107965.8|107915.8|107958.9|107908.9|30
1723550910000|2024-08-13 12:08:30|107962.2|107912.2|107960.6|107910.6|107962.9|107912.9|107956.9|107906.9|39
1723550920000|2024-08-13 12:08:40|107960.9|107910.9|107958.6|107908.6|107961.7|107911.7|107958.1|107908.1|30
1723550930000|2024-08-13 12:08:50|107958.7|107908.7|107957.5|107907.5|107964.5|107914.5|107956.7|107906.7|38
1723550940000|2024-08-13 12:09:00|107959.4|107909.4|107967.8|107917.8|107967.8|107917.8|107955.8|107905.8|36
1723550950000|2024-08-13 12:09:10|107969.8|107919.8|107969.9|107919.9|107971.3|107921.3|107968|107918|27
1723550960000|2024-08-13 12:09:20|107970.2|107920.2|107973|107923|107973.8|107923.8|107970.1|107920.1|30
1723550970000|2024-08-13 12:09:30|107973.1|107923.1|107961.8|107911.8|107973.9|107923.9|107961.3|107911.3|35
1723550980000|2024-08-13 12:09:40|107964.4|107914.4|107951.4|107901.4|107964.4|107914.4|107949.7|107899.7|46
1723550990000|2024-08-13 12:09:50|107949|107899|107947.6|107897.6|107951.7|107901.7|107946|107896|36
1723551000000|2024-08-13 12:10:00|107947|107897|107943.9|107893.9|107947|107897|107943.7|107893.7|18
1723551010000|2024-08-13 12:10:10|107943.8|107893.8|107946.4|107896.4|107947.6|107897.6|107942.2|107892.2|29
1723551020000|2024-08-13 12:10:20|107946.6|107896.6|107945.4|107895.4|107946.6|107896.6|107942.3|107892.3|22
1723551030000|2024-08-13 12:10:30|107944.8|107894.8|107944.2|107894.2|107945.5|107895.5|107943.8|107893.8|17
1723551040000|2024-08-13 12:10:40|107944.1|107894.1|107940|107890|107944.1|107894.1|107938.6|107888.6|20
1723551050000|2024-08-13 12:10:50|107940.3|107890.3|107932.3|107907.3|107947.6|107907.9|107932.2|107890.3|32
1723551060000|2024-08-13 12:11:00|107933.6|107908.6|107944.7|107894.7|107949.2|107910|107933.6|107894.3|41
1723551070000|2024-08-13 12:11:10|107945.8|107895.8|107942|107892|107947.1|107897.1|107941.8|107891.8|29
1723551080000|2024-08-13 12:11:20|107943.2|107893.2|107949.3|107899.3|107950.3|107900.3|107943.2|107893.2|28
1723551090000|2024-08-13 12:11:30|107949.4|107899.4|107952.6|107902.6|107953.2|107903.2|107949.4|107899.4|22
1723551100000|2024-08-13 12:11:40|107952.2|107902.2|107970.5|107920.5|107972.6|107922.6|107952.2|107902.2|32
1723551110000|2024-08-13 12:11:50|107970.1|107920.1|107965.3|107915.3|107970.4|107920.4|107965.1|107915.1|23
1723551120000|2024-08-13 12:12:00|107965.2|107915.2|107959|107909|107965.6|107915.6|107959|107909|36
1723551130000|2024-08-13 12:12:10|107958.8|107908.8|107963.4|107913.4|107963.5|107913.5|107956.9|107906.9|20
1723551140000|2024-08-13 12:12:20|107963.5|107913.5|107964.5|107914.5|107965.2|107915.2|107963.5|107913.5|16
1723551150000|2024-08-13 12:12:30|107964.7|107914.7|107967.6|107917.6|107967.6|107917.6|107963.7|107913.7|18
1723551160000|2024-08-13 12:12:40|107969.4|107919.4|107964.1|107914.1|107970|107920|107963.9|107913.9|37
1723551170000|2024-08-13 12:12:50|107964.4|107914.4|107961.2|107911.2|107966.7|107916.7|107960.4|107910.4|19
1723551180000|2024-08-13 12:13:00|107961.3|107911.3|107956|107906|107962|107912|107955.6|107905.6|35
1723551190000|2024-08-13 12:13:10|107955.9|107905.9|107959|107909|107959.2|107909.2|107954.2|107904.2|26
1723551200000|2024-08-13 12:13:20|107959.9|107909.9|107970.3|107920.3|107970.3|107920.3|107959.4|107909.4|21
1723551210000|2024-08-13 12:13:30|107970.1|107920.1|107970.5|107920.5|107972.4|107922.4|107970.1|107920.1|17
1723551220000|2024-08-13 12:13:40|107970.9|107920.9|107969.5|107919.5|107971|107921|107968.9|107918.9|18
1723551230000|2024-08-13 12:13:50|107969.6|107919.6|107971.2|107921.2|107971.2|107921.2|107969.6|107919.6|11
1723551240000|2024-08-13 12:14:00|107971.9|107921.9|107969.7|107919.7|107973|107923|107969.6|107919.6|26
1723551250000|2024-08-13 12:14:10|107969.8|107919.8|107961.2|107911.2|107970.2|107920.2|107958.5|107908.5|29
1723551260000|2024-08-13 12:14:20|107961|107911|107960.9|107910.9|107961.7|107911.7|107959.9|107909.9|26
1723551270000|2024-08-13 12:14:30|107960.5|107910.5|107961.7|107911.7|107963.6|107913.6|107959.3|107909.3|16
1723551280000|2024-08-13 12:14:40|107961.9|107911.9|107955.6|107905.6|107963.5|107913.5|107955.5|107905.5|41
1723551290000|2024-08-13 12:14:50|107955.2|107905.2|107955.1|107905.1|107955.4|107905.4|107953.1|107903.1|23
1723551300000|2024-08-13 12:15:00|107955.3|107905.3|107955.3|107905.3|107956.1|107906.1|107954.3|107904.3|36
1723551310000|2024-08-13 12:15:10|107954.9|107904.9|107940.8|107890.8|107956|107906|107940.2|107890.2|33
1723551320000|2024-08-13 12:15:20|107941|107891|107947.5|107897.5|107947.6|107897.6|107934.5|107884.5|35
1723551330000|2024-08-13 12:15:30|107947.6|107897.6|107951.2|107901.2|107951.2|107901.2|107947.4|107897.4|17
1723551340000|2024-08-13 12:15:40|107950.5|107900.5|107954.4|107904.4|107955.3|107905.3|107950.5|107900.5|33
1723551350000|2024-08-13 12:15:50|107954|107904|107953|107903|107954.2|107904.2|107951.6|107901.6|24
1723551360000|2024-08-13 12:16:00|107952.9|107902.9|107961.9|107911.9|107963.9|107913.9|107952|107902|28
1723551370000|2024-08-13 12:16:10|107961.7|107911.7|107986.2|107936.2|107986.2|107936.2|107961.7|107911.7|38
1723551380000|2024-08-13 12:16:20|107986.6|107936.6|107989.8|107939.8|107990|107940|107986.6|107936.6|25
1723551390000|2024-08-13 12:16:30|107989.4|107939.4|107999.6|107949.6|108000.2|107950.2|107988.8|107938.8|34
1723551400000|2024-08-13 12:16:40|107999.4|107949.4|107999.7|107949.7|108000.4|107950.4|107999.1|107949.1|17
1723551410000|2024-08-13 12:16:50|107999.8|107949.8|108006|107956|108006.2|107956.2|107999.6|107949.6|19
1723551420000|2024-08-13 12:17:00|108003.5|107953.5|108007.7|107957.7|108008.3|107958.3|108003.1|107953.1|23
1723551430000|2024-08-13 12:17:10|108007.5|107957.5|107979.9|107929.9|108007.5|107957.5|107979.9|107929.9|45
1723551440000|2024-08-13 12:17:20|107980|107930|107983.8|107933.8|107986.1|107936.1|107979.6|107929.6|44
1723551450000|2024-08-13 12:17:30|107983.4|107933.4|107989.9|107939.9|107989.9|107939.9|107982.5|107932.5|32
1723551460000|2024-08-13 12:17:40|107990.3|107940.3|107999|107949|107999.1|107949.1|107989.4|107939.4|21
1723551470000|2024-08-13 12:17:50|107999.2|107949.2|108000|107950|108004|107954|107999.2|107949.2|19
1723551480000|2024-08-13 12:18:00|107999.8|107949.8|107998.5|107948.5|108001.2|107951.2|107998.4|107948.4|28
1723551490000|2024-08-13 12:18:10|107998.3|107948.3|108019.9|107969.9|108019.9|107969.9|107995.8|107945.8|33
1723551500000|2024-08-13 12:18:20|108019.5|107969.5|108035.4|107985.4|108035.4|107985.4|108016.9|107966.9|44
1723551510000|2024-08-13 12:18:30|108035.2|107985.2|108032.6|107982.6|108040.5|107990.5|108032.6|107982.6|39
1723551520000|2024-08-13 12:18:40|108031.8|107981.8|108037|107987|108037|107987|108027.4|107977.4|30
1723551530000|2024-08-13 12:18:50|108036.9|107986.9|108029.3|107979.3|108037|107987|108029.3|107979.3|34
1723551540000|2024-08-13 12:19:00|108028.8|107978.8|108030.5|107980.5|108031.2|107981.2|108027.8|107977.8|21
1723551550000|2024-08-13 12:19:10|108030.4|107980.4|108032|107982|108032.6|107982.6|108030.2|107980.2|16
1723551560000|2024-08-13 12:19:20|108031.3|107981.3|108028.6|107978.6|108032|107982|108028.4|107978.4|21
1723551570000|2024-08-13 12:19:30|108028.7|107978.7|108023.1|107973.1|108030.8|107980.8|108021.3|107971.3|42
1723551580000|2024-08-13 12:19:40|108022.9|107972.9|108028|107978|108028.1|107978.1|108021.9|107971.9|31
1723551590000|2024-08-13 12:19:50|108030.6|107980.6|108037.8|107987.8|108037.8|107987.8|108027|107977|38
1723551600000|2024-08-13 12:20:00|108037.6|107987.6|108060.5|108010.5|108060.5|108010.5|108037.6|107987.6|52
1723551610000|2024-08-13 12:20:10|108060.6|108010.6|108054.7|108004.7|108060.8|108010.8|108054.3|108004.3|27
1723551620000|2024-08-13 12:20:20|108054.6|108004.6|108056.5|108006.5|108061.1|108011.1|108054.6|108004.6|35
1723551630000|2024-08-13 12:20:30|108055.9|108005.9|108047.5|107997.5|108055.9|108005.9|108047.2|107997.2|35
1723551640000|2024-08-13 12:20:40|108047.4|107997.4|108054.3|108004.3|108054.3|108004.3|108047.3|107997.3|21
1723551650000|2024-08-13 12:20:50|108054.4|108004.4|108039.1|107989.1|108054.4|108004.4|108039.1|107989.1|17
1723551660000|2024-08-13 12:21:00|108038.4|107988.4|108031.3|107981.3|108038.4|107988.4|108027.5|107977.5|37
1723551670000|2024-08-13 12:21:10|108031|107981|108030.3|107980.3|108032|107982|108030|107980|27
1723551680000|2024-08-13 12:21:20|108030.4|107980.4|108017.3|107967.3|108030.4|107980.4|108017.2|107967.2|23
1723551690000|2024-08-13 12:21:30|108017.2|107967.2|108015.2|107965.2|108020.9|107970.9|108015.2|107965.2|36
1723551700000|2024-08-13 12:21:40|108015.3|107965.3|108013.8|107963.8|108016.9|107966.9|108012.2|107962.2|43
1723551710000|2024-08-13 12:21:50|108013.7|107963.7|108015|107965|108017.5|107967.5|108012.3|107962.3|42
1723551720000|2024-08-13 12:22:00|108015.1|107965.1|108035|107985|108035|107985|108014.8|107964.8|51
1723551730000|2024-08-13 12:22:10|108033.8|107983.8|108032.2|107982.2|108034.6|107984.6|108032|107982|48
1723551740000|2024-08-13 12:22:20|108031.2|107981.2|108033.4|107983.4|108034.2|107984.2|108031|107981|32
1723551750000|2024-08-13 12:22:30|108034.1|107984.1|108034.5|107984.5|108035.3|107985.3|108034.1|107984.1|11
1723551760000|2024-08-13 12:22:40|108034.3|107984.3|108029.2|107979.2|108034.3|107984.3|108029.2|107979.2|21
1723551770000|2024-08-13 12:22:50|108029.7|107979.7|108028.9|107978.9|108034|107984|108026.6|107976.6|40
1723551780000|2024-08-13 12:23:00|108029|107979|108030.4|107980.4|108033.7|107983.7|108028.4|107978.4|28
1723551790000|2024-08-13 12:23:10|108030|107980|108012.2|107962.2|108030|107980|108010|107960|33
1723551800000|2024-08-13 12:23:20|108012.6|107962.6|108006.9|107956.9|108012.6|107962.6|108004.9|107954.9|41
1723551810000|2024-08-13 12:23:30|108007.1|107957.1|108007.7|107957.7|108009.5|107959.5|108007.1|107957.1|26
1723551820000|2024-08-13 12:23:40|108007.6|107957.6|108008.7|107958.7|108009.6|107959.6|108006.4|107956.4|34
1723551830000|2024-08-13 12:23:50|108008.8|107958.8|108008.6|107958.6|108008.9|107958.9|108005.3|107955.3|25
1723551840000|2024-08-13 12:24:00|108010|107960|108004|107954|108010.8|107960.8|108000.4|107950.4|42
1723551850000|2024-08-13 12:24:10|108004.5|107954.5|108001.6|107951.6|108005.4|107955.4|108001.3|107951.3|20
1723551860000|2024-08-13 12:24:20|108000.4|107950.4|108000.9|107950.9|108002.2|107952.2|107998.4|107948.4|31
1723551870000|2024-08-13 12:24:30|108000.6|107950.6|108001.3|107951.3|108001.9|107951.9|107995.5|107945.5|32
1723551880000|2024-08-13 12:24:40|108001.2|107951.2|108011.2|107961.2|108011.2|107961.2|108000.4|107950.4|39
1723551890000|2024-08-13 12:24:50|108011.4|107961.4|108008.3|107958.3|108011.5|107961.5|108006.8|107956.8|28
1723551900000|2024-08-13 12:25:00|108008.4|107958.4|108013.5|107963.5|108019.4|107969.4|108008.4|107958.4|39
1723551910000|2024-08-13 12:25:10|108014.5|107964.5|108017.6|107967.6|108017.6|107967.6|108012.4|107962.4|29
1723551920000|2024-08-13 12:25:20|108017.9|107967.9|108015.5|107965.5|108018.5|107968.5|108015.5|107965.5|36
1723551930000|2024-08-13 12:25:30|108015.3|107965.3|108004.6|107954.6|108015.3|107965.3|108004|107954|31
1723551940000|2024-08-13 12:25:40|108004.9|107954.9|108023.7|107973.7|108023.8|107973.8|108004.7|107954.7|35
1723551950000|2024-08-13 12:25:50|108023.2|107973.2|108018.2|107968.2|108023.3|107973.3|108017.9|107967.9|26
1723551960000|2024-08-13 12:26:00|108018|107968|108017.4|107967.4|108018.6|107968.6|108015.3|107965.3|26
1723551970000|2024-08-13 12:26:10|108017.9|107967.9|108020.2|107970.2|108020.2|107970.2|108017.8|107967.8|14
1723551980000|2024-08-13 12:26:20|108020.1|107970.1|108020.3|107970.3|108021.8|107971.8|108017.5|107967.5|27
1723551990000|2024-08-13 12:26:30|108020.4|107970.4|108024.3|107974.3|108025.8|107975.8|108020.2|107970.2|26
1723552000000|2024-08-13 12:26:40|108023.8|107973.8|108029.7|107979.7|108029.7|107979.7|108023.1|107973.1|17
1723552010000|2024-08-13 12:26:50|108030.1|107980.1|108036.3|107986.3|108036.6|107986.6|108028.8|107978.8|20
1723552020000|2024-08-13 12:27:00|108037.7|107987.7|108029.6|107979.6|108038.8|107988.8|108029.6|107979.6|30
1723552030000|2024-08-13 12:27:10|108026.6|107976.6|108010.1|107960.1|108026.6|107976.6|108004|107954|42
1723552040000|2024-08-13 12:27:20|108010.8|107960.8|108006.8|107956.8|108010.8|107960.8|108000.8|107950.8|44
1723552050000|2024-08-13 12:27:30|108006.5|107956.5|108060.5|108010.5|108060.5|108010.5|108006.5|107956.5|49
1723552060000|2024-08-13 12:27:40|108063.1|108013.1|108066|108016|108066.1|108016.1|108060.2|108010.2|37
1723552070000|2024-08-13 12:27:50|108065|108015|108064.2|108014.2|108067.2|108017.2|108063.8|108013.8|27
1723552080000|2024-08-13 12:28:00|108064.5|108014.5|108025.3|107975.3|108065.2|108015.2|108025.3|107975.3|47
1723552090000|2024-08-13 12:28:10|108023.1|107973.1|108056.5|108006.5|108058.6|108008.6|108023.1|107973.1|62
1723552100000|2024-08-13 12:28:20|108055.5|108005.5|108047.2|107997.2|108055.5|108005.5|108042.7|107992.7|45
1723552110000|2024-08-13 12:28:30|108047.1|107997.1|108047.3|107997.3|108049|107999|108041.3|107991.3|35
1723552120000|2024-08-13 12:28:40|108047.4|107997.4|108043.4|107993.4|108049|107999|108043.3|107993.3|34
1723552130000|2024-08-13 12:28:50|108044.1|107994.1|108032|107982|108045.1|107995.1|108031.3|107981.3|50
1723552140000|2024-08-13 12:29:00|108031.8|107981.8|108053.1|108003.1|108059|108009|108030.8|107980.8|64
1723552150000|2024-08-13 12:29:10|108053.9|108003.9|108053.1|108003.1|108054.3|108004.3|108052.5|108002.5|26
1723552160000|2024-08-13 12:29:20|108052.9|108002.9|108039.6|107989.6|108055.6|108005.6|108039.4|107989.4|57
1723552170000|2024-08-13 12:29:30|108039.1|107989.1|108059.8|108009.8|108065.5|108015.5|108037.2|107987.2|61
1723552180000|2024-08-13 12:29:40|108062.5|108012.5|108058.5|107918.3|108095.3|108019.5|108044.4|107917.5|52
1723552190000|2024-08-13 12:29:50|108081|107911.7|108050.1|107850.1|108081.4|107936|108050.1|107850.1|41
1723552200000|2024-08-13 12:30:00|108048.7|107848.7|107854.5|107654.5|108065.4|107865.4|107853.1|107653.1|70
1723552210000|2024-08-13 12:30:10|107850.6|107650.6|107925.5|107726.3|107925.5|107726.3|107850.5|107650.5|67
1723552220000|2024-08-13 12:30:20|107925.7|107723|107914.6|107747|107938.3|107752.4|107905.1|107712.9|63
1723552230000|2024-08-13 12:30:30|107900.3|107771.6|107814.4|107764.4|107909.1|107791.3|107809.3|107737.6|58
1723552240000|2024-08-13 12:30:40|107816.6|107766.6|107861.1|107811.1|107870.7|107820.7|107808.1|107758.1|69
1723552250000|2024-08-13 12:30:50|107867.4|107817.4|107861.2|107811.2|107867.4|107817.4|107854.1|107804.1|46
1723552260000|2024-08-13 12:31:00|107865.3|107815.3|107874.8|107824.8|107878.9|107828.9|107865.3|107815.3|48
1723552270000|2024-08-13 12:31:10|107876.9|107826.9|107883.4|107833.4|107896.1|107846.1|107876.9|107826.9|57
1723552280000|2024-08-13 12:31:20|107884.6|107834.6|107888.7|107838.7|107896.4|107846.4|107883.8|107833.8|47
1723552290000|2024-08-13 12:31:30|107888|107838|107887.3|107837.3|107891.2|107841.2|107881.3|107831.3|47
1723552300000|2024-08-13 12:31:40|107887.7|107837.7|107886.5|107836.5|107887.7|107837.7|107877.6|107827.6|42
1723552310000|2024-08-13 12:31:50|107886|107836|107900|107850|107907.3|107857.3|107886|107836|47
1723552320000|2024-08-13 12:32:00|107894.7|107844.7|107896.6|107846.6|107897.6|107847.6|107880.1|107830.1|48
1723552330000|2024-08-13 12:32:10|107897.7|107847.7|107904.2|107854.2|107910.8|107860.8|107896.4|107846.4|57
1723552340000|2024-08-13 12:32:20|107903.7|107853.7|107885.7|107835.7|107903.9|107853.9|107877.4|107827.4|46
1723552350000|2024-08-13 12:32:30|107885.5|107835.5|107884.6|107834.6|107889.4|107839.4|107882.1|107832.1|62
1723552360000|2024-08-13 12:32:40|107884.3|107834.3|107889|107839|107891.7|107841.7|107876.9|107826.9|50
1723552370000|2024-08-13 12:32:50|107889.5|107839.5|107881.1|107831.1|107891.7|107841.7|107874.2|107824.2|66
1723552380000|2024-08-13 12:33:00|107880.4|107830.4|107879.7|107829.7|107886.4|107836.4|107873|107823|62
1723552390000|2024-08-13 12:33:10|107880|107830|107869.4|107819.4|107881|107831|107869|107819|49
1723552400000|2024-08-13 12:33:20|107867.9|107817.9|107870.2|107820.2|107874.4|107824.4|107859.7|107809.7|54
1723552410000|2024-08-13 12:33:30|107869.8|107819.8|107850.6|107800.6|107869.8|107819.8|107850.2|107800.2|48
1723552420000|2024-08-13 12:33:40|107849.3|107799.3|107830.4|107780.4|107849.3|107799.3|107824.8|107774.8|59
1723552430000|2024-08-13 12:33:50|107829.7|107779.7|107824|107774|107832.7|107782.7|107818.5|107768.5|54
1723552440000|2024-08-13 12:34:00|107824.2|107774.2|107807.3|107757.3|107824.9|107774.9|107807.3|107757.3|59
1723552450000|2024-08-13 12:34:10|107809.4|107759.4|107784|107734|107810.9|107760.9|107783.9|107733.9|48
1723552460000|2024-08-13 12:34:20|107784.1|107734.1|107798|107748|107801.7|107751.7|107784.1|107734.1|61
1723552470000|2024-08-13 12:34:30|107798.5|107748.5|107790.5|107740.5|107798.5|107748.5|107789.7|107739.7|43
1723552480000|2024-08-13 12:34:40|107788.6|107738.6|107788.7|107738.7|107795.9|107745.9|107787.2|107737.2|40
1723552490000|2024-08-13 12:34:50|107788.4|107738.4|107792.9|107742.9|107793.3|107743.3|107778.3|107728.3|43
1723552500000|2024-08-13 12:35:00|107793.5|107743.5|107800.2|107750.2|107805.7|107755.7|107782|107732|50
1723552510000|2024-08-13 12:35:10|107800|107750|107786.9|107736.9|107800|107750|107769.2|107719.2|63
1723552520000|2024-08-13 12:35:20|107787.1|107737.1|107799.3|107749.3|107799.3|107749.3|107778.7|107728.7|70
1723552530000|2024-08-13 12:35:30|107799.5|107749.5|107789|107739|107799.7|107749.7|107788.9|107738.9|52
1723552540000|2024-08-13 12:35:40|107789.1|107739.1|107790.9|107740.9|107794.7|107744.7|107785.9|107735.9|45
1723552550000|2024-08-13 12:35:50|107790.5|107740.5|107789.3|107739.3|107799|107749|107789.2|107739.2|52
1723552560000|2024-08-13 12:36:00|107790|107740|107786.2|107736.2|107790|107740|107779.8|107729.8|56
1723552570000|2024-08-13 12:36:10|107786.3|107736.3|107799|107749|107803|107753|107784|107734|56
1723552580000|2024-08-13 12:36:20|107798.8|107748.8|107789.5|107739.5|107798.9|107748.9|107787.6|107737.6|44
1723552590000|2024-08-13 12:36:30|107790.2|107740.2|107807.8|107757.8|107809.1|107759.1|107789.6|107739.6|56
1723552600000|2024-08-13 12:36:40|107808.4|107758.4|107818.6|107768.6|107822.5|107772.5|107808.4|107758.4|75
1723552610000|2024-08-13 12:36:50|107818.4|107768.4|107821.2|107771.2|107821.4|107771.4|107811.9|107761.9|47
1723552620000|2024-08-13 12:37:00|107829.5|107779.5|107830|107780|107834.7|107784.7|107827.2|107777.2|53
1723552630000|2024-08-13 12:37:10|107830.8|107780.8|107839.7|107789.7|107841|107791|107828.7|107778.7|56
1723552640000|2024-08-13 12:37:20|107839.3|107789.3|107823.5|107773.5|107839.3|107789.3|107820.8|107770.8|61
1723552650000|2024-08-13 12:37:30|107822.5|107772.5|107763.6|107713.6|107822.5|107772.5|107763.6|107713.6|65
1723552660000|2024-08-13 12:37:40|107764.1|107714.1|107782.9|107732.9|107783.3|107733.3|107764|107714|45
1723552670000|2024-08-13 12:37:50|107782.7|107732.7|107795.8|107745.8|107796.4|107746.4|107781.9|107731.9|46
1723552680000|2024-08-13 12:38:00|107795.1|107745.1|107812.6|107762.6|107816|107766|107794|107744|42
1723552690000|2024-08-13 12:38:10|107812.3|107762.3|107807.9|107757.9|107821|107771|107807.9|107757.9|52
1723552700000|2024-08-13 12:38:20|107808.2|107758.2|107803.4|107753.4|107808.2|107758.2|107799.8|107749.8|45
1723552710000|2024-08-13 12:38:30|107801.3|107751.3|107792.1|107742.1|107808.6|107758.6|107792.1|107742.1|60
1723552720000|2024-08-13 12:38:40|107791|107741|107781.1|107731.1|107792|107742|107780.7|107730.7|56
1723552730000|2024-08-13 12:38:50|107780.9|107730.9|107784.9|107734.9|107790|107740|107776.5|107726.5|48
1723552740000|2024-08-13 12:39:00|107783|107733|107775.6|107725.6|107784.4|107734.4|107773.8|107723.8|43
1723552750000|2024-08-13 12:39:10|107777.2|107727.2|107780|107730|107780.4|107730.4|107775.6|107725.6|54
1723552760000|2024-08-13 12:39:20|107779.8|107729.8|107773.8|107723.8|107780|107730|107767.8|107717.8|37
1723552770000|2024-08-13 12:39:30|107773.9|107723.9|107780.5|107730.5|107780.6|107730.6|107769.5|107719.5|42
1723552780000|2024-08-13 12:39:40|107780.3|107730.3|107774.1|107724.1|107780.3|107730.3|107772.7|107722.7|35
1723552790000|2024-08-13 12:39:50|107773.2|107723.2|107781.7|107731.7|107781.7|107731.7|107773.2|107723.2|43
1723552800000|2024-08-13 12:40:00|107784|107734|107765.6|107715.6|107786.3|107736.3|107765.6|107715.6|59
1723552810000|2024-08-13 12:40:10|107765.7|107715.7|107742.7|107692.7|107766.8|107716.8|107742.7|107692.7|47
1723552820000|2024-08-13 12:40:20|107742.2|107692.2|107750.6|107700.6|107750.6|107700.6|107737.4|107687.4|42
1723552830000|2024-08-13 12:40:30|107749.8|107699.8|107708.3|107658.3|107749.8|107699.8|107707.7|107657.7|57
1723552840000|2024-08-13 12:40:40|107709.5|107659.5|107703.7|107653.7|107718.2|107668.2|107703.7|107653.7|49
1723552850000|2024-08-13 12:40:50|107703.8|107653.8|107700.1|107650.1|107704|107654|107698.8|107648.8|47
1723552860000|2024-08-13 12:41:00|107700.2|107650.2|107717.2|107667.2|107720.6|107670.6|107700.2|107650.2|54
1723552870000|2024-08-13 12:41:10|107717.1|107667.1|107720.4|107670.4|107721|107671|107711|107661|51
1723552880000|2024-08-13 12:41:20|107720.9|107670.9|107715.4|107665.4|107721.9|107671.9|107711.7|107661.7|50
1723552890000|2024-08-13 12:41:30|107715.5|107665.5|107710.9|107660.9|107715.5|107665.5|107708.3|107658.3|46
1723552900000|2024-08-13 12:41:40|107711.3|107661.3|107738|107688|107744.2|107694.2|107710.6|107660.6|47
1723552910000|2024-08-13 12:41:50|107738.1|107688.1|107733.4|107683.4|107738.2|107688.2|107730.7|107680.7|42
1723552920000|2024-08-13 12:42:00|107733.9|107683.9|107730.5|107680.5|107737.7|107687.7|107730.5|107680.5|53
1723552930000|2024-08-13 12:42:10|107730.8|107680.8|107746.4|107696.4|107746.4|107696.4|107727.2|107677.2|44
1723552940000|2024-08-13 12:42:20|107746.8|107696.8|107746.5|107696.5|107748.6|107698.6|107744.9|107694.9|27
1723552950000|2024-08-13 12:42:30|107747.9|107697.9|107750|107700|107764.5|107714.5|107747.9|107697.9|57
1723552960000|2024-08-13 12:42:40|107749.8|107699.8|107750.7|107700.7|107752.4|107702.4|107741.5|107691.5|44
1723552970000|2024-08-13 12:42:50|107751.1|107701.1|107754.7|107704.7|107756.2|107706.2|107751.1|107701.1|42
1723552980000|2024-08-13 12:43:00|107754.3|107704.3|107752.1|107702.1|107756.8|107706.8|107751.9|107701.9|37
1723552990000|2024-08-13 12:43:10|107752.2|107702.2|107749.6|107699.6|107763.3|107713.3|107749.6|107699.6|54
1723553000000|2024-08-13 12:43:20|107748.9|107698.9|107755.9|107705.9|107755.9|107705.9|107748.8|107698.8|39
1723553010000|2024-08-13 12:43:30|107756.4|107706.4|107774.5|107724.5|107778.9|107728.9|107756.4|107706.4|58
1723553020000|2024-08-13 12:43:40|107775|107725|107777.8|107727.8|107782.5|107732.5|107773.3|107723.3|38
1723553030000|2024-08-13 12:43:50|107778.9|107728.9|107772.4|107722.4|107778.9|107728.9|107765.6|107715.6|48
1723553040000|2024-08-13 12:44:00|107772.7|107722.7|107802.7|107752.7|107804.6|107754.6|107772.7|107722.7|60
1723553050000|2024-08-13 12:44:10|107802.9|107752.9|107805.5|107755.5|107806.3|107756.3|107802.4|107752.4|38
1723553060000|2024-08-13 12:44:20|107806.1|107756.1|107796.1|107746.1|107808.6|107758.6|107795.2|107745.2|36
1723553070000|2024-08-13 12:44:30|107796.9|107746.9|107801.3|107751.3|107805.7|107755.7|107791.5|107741.5|43
1723553080000|2024-08-13 12:44:40|107801.2|107751.2|107800.3|107750.3|107801.3|107751.3|107794.3|107744.3|34
1723553090000|2024-08-13 12:44:50|107800.8|107750.8|107814.8|107764.8|107815|107765|107800.8|107750.8|32
1723553100000|2024-08-13 12:45:00|107816.1|107766.1|107792.2|107742.2|107817.2|107767.2|107791.8|107741.8|41
1723553110000|2024-08-13 12:45:10|107792.5|107742.5|107823.6|107773.6|107823.8|107773.8|107790.4|107740.4|44
1723553120000|2024-08-13 12:45:20|107823.9|107773.9|107813.9|107763.9|107823.9|107773.9|107813|107763|50
1723553130000|2024-08-13 12:45:30|107813.6|107763.6|107820.9|107770.9|107821.5|107771.5|107812.4|107762.4|35
1723553140000|2024-08-13 12:45:40|107820.5|107770.5|107821.2|107771.2|107822.1|107772.1|107818.2|107768.2|25
1723553150000|2024-08-13 12:45:50|107821.1|107771.1|107820.1|107770.1|107823.7|107773.7|107815.3|107765.3|46
1723553160000|2024-08-13 12:46:00|107819.8|107769.8|107813.2|107763.2|107826.3|107776.3|107813.2|107763.2|50
1723553170000|2024-08-13 12:46:10|107813.6|107763.6|107808.4|107758.4|107813.7|107763.7|107806.7|107756.7|41
1723553180000|2024-08-13 12:46:20|107808.5|107758.5|107751.3|107701.3|107808.5|107758.5|107750.8|107700.8|67
1723553190000|2024-08-13 12:46:30|107756.2|107706.2|107780.8|107730.8|107782.4|107732.4|107754.8|107704.8|55
1723553200000|2024-08-13 12:46:40|107780.9|107730.9|107771.8|107721.8|107784.7|107734.7|107771.7|107721.7|41
1723553210000|2024-08-13 12:46:50|107771.5|107721.5|107777.9|107727.9|107780.2|107730.2|107771.5|107721.5|42
1723553220000|2024-08-13 12:47:00|107778.2|107728.2|107796.5|107746.5|107796.7|107746.7|107776.1|107726.1|48
1723553230000|2024-08-13 12:47:10|107796.4|107746.4|107790.6|107740.6|107798.9|107748.9|107785.5|107735.5|30
1723553240000|2024-08-13 12:47:20|107790.5|107740.5|107774.6|107724.6|107792.1|107742.1|107774.6|107724.6|43
1723553250000|2024-08-13 12:47:30|107774.5|107724.5|107778.4|107728.4|107778.4|107728.4|107772.5|107722.5|28
1723553260000|2024-08-13 12:47:40|107778.2|107728.2|107760|107710|107778.2|107728.2|107760|107710|46
1723553270000|2024-08-13 12:47:50|107760.1|107710.1|107753.6|107703.6|107765.2|107715.2|107753.6|107703.6|34
1723553280000|2024-08-13 12:48:00|107753.4|107703.4|107740.2|107690.2|107753.4|107703.4|107738.6|107688.6|44
1723553290000|2024-08-13 12:48:10|107740.1|107690.1|107744|107694|107744.5|107694.5|107739.4|107689.4|33
1723553300000|2024-08-13 12:48:20|107744.1|107694.1|107737|107687|107744.6|107694.6|107737|107687|38
1723553310000|2024-08-13 12:48:30|107737.2|107687.2|107742.8|107692.8|107743|107693|107730.7|107680.7|37
1723553320000|2024-08-13 12:48:40|107741.9|107691.9|107747|107697|107747.7|107697.7|107741.8|107691.8|38
1723553330000|2024-08-13 12:48:50|107747.1|107697.1|107740.4|107690.4|107751.6|107701.6|107737.9|107687.9|34
1723553340000|2024-08-13 12:49:00|107740.3|107690.3|107726.6|107676.6|107741|107691|107726.6|107676.6|45
1723553350000|2024-08-13 12:49:10|107724.4|107674.4|107740.4|107690.4|107741.3|107691.3|107721.5|107671.5|51
1723553360000|2024-08-13 12:49:20|107740.3|107690.3|107742|107692|107746|107696|107738.8|107688.8|30
1723553370000|2024-08-13 12:49:30|107742.4|107692.4|107733.8|107683.8|107748.7|107698.7|107730.5|107680.5|39
1723553380000|2024-08-13 12:49:40|107733.9|107683.9|107735.4|107685.4|107736.5|107686.5|107723.1|107673.1|35
1723553390000|2024-08-13 12:49:50|107735.6|107685.6|107737.7|107687.7|107737.7|107687.7|107731.5|107681.5|35
1723553400000|2024-08-13 12:50:00|107738.5|107688.5|107732.8|107682.8|107744.9|107694.9|107732.8|107682.8|40
1723553410000|2024-08-13 12:50:10|107728.4|107678.4|107727.5|107677.5|107729.7|107679.7|107726|107676|34
1723553420000|2024-08-13 12:50:20|107725.6|107675.6|107725|107675|107726.8|107676.8|107722.6|107672.6|43
1723553430000|2024-08-13 12:50:30|107722.6|107672.6|107739.9|107689.9|107739.9|107689.9|107718|107668|40
1723553440000|2024-08-13 12:50:40|107737.6|107687.6|107749.5|107699.5|107749.6|107699.6|107737.6|107687.6|42
1723553450000|2024-08-13 12:50:50|107750|107700|107746.9|107696.9|107755.7|107705.7|107744.8|107694.8|45
1723553460000|2024-08-13 12:51:00|107747.7|107697.7|107755.9|107705.9|107755.9|107705.9|107741.8|107691.8|33
1723553470000|2024-08-13 12:51:10|107755.6|107705.6|107758.4|107708.4|107760.4|107710.4|107755.6|107705.6|24
1723553480000|2024-08-13 12:51:20|107758.5|107708.5|107773.3|107723.3|107773.6|107723.6|107758.5|107708.5|35
1723553490000|2024-08-13 12:51:30|107773.9|107723.9|107776.7|107726.7|107781.2|107731.2|107773.9|107723.9|41
1723553500000|2024-08-13 12:51:40|107777|107727|107751.2|107701.2|107777|107727|107751.1|107701.1|34
1723553510000|2024-08-13 12:51:50|107751.3|107701.3|107735.6|107685.6|107751.3|107701.3|107735|107685|33
1723553520000|2024-08-13 12:52:00|107734.8|107684.8|107724.8|107674.8|107734.9|107684.9|107724.6|107674.6|29
1723553530000|2024-08-13 12:52:10|107723.5|107673.5|107719.3|107669.3|107729.4|107679.4|107719.3|107669.3|32
1723553540000|2024-08-13 12:52:20|107719.1|107669.1|107714|107664|107720.4|107670.4|107712.9|107662.9|39
1723553550000|2024-08-13 12:52:30|107713.7|107663.7|107688.2|107638.2|107716.7|107666.7|107687.7|107637.7|53
1723553560000|2024-08-13 12:52:40|107687.9|107637.9|107711.5|107661.5|107714.8|107664.8|107687.9|107637.9|40
1723553570000|2024-08-13 12:52:50|107711.4|107661.4|107709.2|107659.2|107711.4|107661.4|107704.9|107654.9|29
1723553580000|2024-08-13 12:53:00|107709.4|107659.4|107705.7|107655.7|107711.1|107661.1|107705.7|107655.7|30
1723553590000|2024-08-13 12:53:10|107706.6|107656.6|107694.1|107644.1|107712.6|107662.6|107692.5|107642.5|46
1723553600000|2024-08-13 12:53:20|107694.3|107644.3|107696.2|107646.2|107696.6|107646.6|107691.5|107641.5|40
1723553610000|2024-08-13 12:53:30|107696.1|107646.1|107695.8|107645.8|107696.7|107646.7|107694.3|107644.3|25
1723553620000|2024-08-13 12:53:40|107695.7|107645.7|107698.1|107648.1|107698.7|107648.7|107693.7|107643.7|29
1723553630000|2024-08-13 12:53:50|107698.2|107648.2|107707.6|107657.6|107708.2|107658.2|107690.2|107640.2|39
1723553640000|2024-08-13 12:54:00|107706.6|107656.6|107698.4|107648.4|107706.8|107656.8|107697.1|107647.1|42
1723553650000|2024-08-13 12:54:10|107698.3|107648.3|107683.9|107633.9|107698.7|107648.7|107683.9|107633.9|41
1723553660000|2024-08-13 12:54:20|107684.5|107634.5|107667.8|107617.8|107684.9|107634.9|107665.6|107615.6|56
1723553670000|2024-08-13 12:54:30|107668|107618|107668.4|107618.4|107670|107620|107665.2|107615.2|45
1723553680000|2024-08-13 12:54:40|107670.7|107620.7|107690.5|107640.5|107692.8|107642.8|107670.7|107620.7|43
1723553690000|2024-08-13 12:54:50|107690.2|107640.2|107705.1|107655.1|107705.1|107655.1|107690.2|107640.2|52
1723553700000|2024-08-13 12:55:00|107708.6|107658.6|107717.2|107667.2|107717.2|107667.2|107708.4|107658.4|46
1723553710000|2024-08-13 12:55:10|107718.6|107668.6|107739.9|107689.9|107740.2|107690.2|107718.6|107668.6|47
1723553720000|2024-08-13 12:55:20|107742.6|107692.6|107759.6|107709.6|107765.1|107715.1|107742.6|107692.6|53
1723553730000|2024-08-13 12:55:30|107759.7|107709.7|107747.6|107697.6|107760.7|107710.7|107747|107697|37
1723553740000|2024-08-13 12:55:40|107747.5|107697.5|107764.4|107714.4|107765.3|107715.3|107747.5|107697.5|38
1723553750000|2024-08-13 12:55:50|107765.6|107715.6|107773|107723|107773.1|107723.1|107761.1|107711.1|48
1723553760000|2024-08-13 12:56:00|107774.2|107724.2|107780.9|107730.9|107784.6|107734.6|107773.5|107723.5|44
1723553770000|2024-08-13 12:56:10|107783.3|107733.3|107783.8|107733.8|107787.4|107737.4|107778.8|107728.8|43
1723553780000|2024-08-13 12:56:20|107785.8|107735.8|107782.2|107732.2|107788.3|107738.3|107782.2|107732.2|46
1723553790000|2024-08-13 12:56:30|107781.8|107731.8|107782.9|107732.9|107785.2|107735.2|107779.8|107729.8|41
1723553800000|2024-08-13 12:56:40|107782.7|107732.7|107780|107730|107785.2|107735.2|107779.9|107729.9|35
1723553810000|2024-08-13 12:56:50|107777.4|107727.4|107781.1|107731.1|107781.1|107731.1|107776.5|107726.5|22
1723553820000|2024-08-13 12:57:00|107781.5|107731.5|107799.5|107749.5|107799.5|107749.5|107781.5|107731.5|40
1723553830000|2024-08-13 12:57:10|107799.2|107749.2|107788.4|107738.4|107810.8|107760.8|107788.4|107738.4|54
1723553840000|2024-08-13 12:57:20|107786.2|107736.2|107778.5|107728.5|107786.2|107736.2|107778.5|107728.5|39
1723553850000|2024-08-13 12:57:30|107776.7|107726.7|107767.2|107717.2|107776.7|107726.7|107765.8|107715.8|45
1723553860000|2024-08-13 12:57:40|107766.4|107716.4|107778.7|107728.7|107778.7|107728.7|107766.3|107716.3|41
1723553870000|2024-08-13 12:57:50|107779|107729|107771.9|107721.9|107785.7|107735.7|107771.9|107721.9|43
1723553880000|2024-08-13 12:58:00|107771.3|107721.3|107773.9|107723.9|107773.9|107723.9|107766.1|107716.1|36
1723553890000|2024-08-13 12:58:10|107774.4|107724.4|107784.6|107734.6|107786.1|107736.1|107774.4|107724.4|43
1723553900000|2024-08-13 12:58:20|107785|107735|107799|107749|107799.3|107749.3|107785|107735|47
1723553910000|2024-08-13 12:58:30|107799.3|107749.3|107797.2|107747.2|107799.5|107749.5|107794.7|107744.7|27
1723553920000|2024-08-13 12:58:40|107799.6|107749.6|107798.8|107748.8|107806.2|107756.2|107798.4|107748.4|41
1723553930000|2024-08-13 12:58:50|107798.2|107748.2|107804|107754|107806.5|107756.5|107795.8|107745.8|32
1723553940000|2024-08-13 12:59:00|107803.7|107753.7|107796.6|107746.6|107807.7|107757.7|107796.6|107746.6|29
1723553950000|2024-08-13 12:59:10|107796.9|107746.9|107768.5|107718.5|107798|107748|107757.6|107713.9|54
1723553960000|2024-08-13 12:59:20|107768.9|107718.9|107762.4|107712.4|107768.9|107718.9|107761.4|107711.4|50
1723553970000|2024-08-13 12:59:30|107762|107712|107757.2|107707.2|107762.3|107712.3|107751.6|107701.6|49
1723553980000|2024-08-13 12:59:40|107760|107710|107760.5|107710.5|107763.6|107713.6|107759.4|107709.4|34
1723553990000|2024-08-13 12:59:50|107760.3|107710.3|107768.9|107718.9|107768.9|107718.9|107759.9|107709.9|47
1723554000000|2024-08-13 13:00:00|107763.4|107713.4|107754.9|107729.9|107763.4|107729.9|107738.5|107705.7|46
1723554010000|2024-08-13 13:00:10|107755.1|107730.1|107754.6|107729.6|107760.8|107735.8|107754.6|107729.6|38
1723554020000|2024-08-13 13:00:20|107753.8|107728.8|107747.3|107722.3|107759.3|107734.3|107746.7|107721.7|47
1723554030000|2024-08-13 13:00:30|107747.2|107722.2|107744.3|107719.3|107751|107726|107744.1|107719.1|32
1723554040000|2024-08-13 13:00:40|107744.2|107719.2|107740.3|107715.3|107745.7|107720.7|107737.3|107712.3|33
1723554050000|2024-08-13 13:00:50|107739.3|107714.3|107755|107730|107755.6|107730.6|107739.3|107714.3|43
1723554060000|2024-08-13 13:01:00|107755.4|107730.4|107756.1|107731.1|107762.3|107737.3|107754|107729|33
1723554070000|2024-08-13 13:01:10|107756.2|107731.2|107760.9|107735.9|107761|107736|107756|107731|27
1723554080000|2024-08-13 13:01:20|107760.4|107735.4|107762.2|107737.2|107762.4|107737.4|107756.8|107731.8|35
1723554090000|2024-08-13 13:01:30|107762.1|107737.1|107759.6|107709.6|107764.3|107737.1|107754.7|107706.8|36
1723554100000|2024-08-13 13:01:40|107759.7|107709.7|107758.6|107708.6|107761.8|107711.8|107758.3|107708.3|34
1723554110000|2024-08-13 13:01:50|107759.1|107709.1|107774.5|107724.5|107774.5|107724.5|107759.1|107709.1|48
1723554120000|2024-08-13 13:02:00|107774.8|107724.8|107767.9|107717.9|107774.8|107724.8|107761.3|107711.3|48
1723554130000|2024-08-13 13:02:10|107767.3|107717.3|107768.1|107718.1|107773.2|107723.2|107767.3|107717.3|46
1723554140000|2024-08-13 13:02:20|107767.9|107717.9|107768.4|107718.4|107768.9|107718.9|107763.9|107713.9|45
1723554150000|2024-08-13 13:02:30|107768.1|107718.1|107751.6|107701.6|107768.1|107718.1|107729.6|107679.6|60
1723554160000|2024-08-13 13:02:40|107754.2|107704.2|107753|107703|107757.6|107707.6|107749.1|107699.1|60
1723554170000|2024-08-13 13:02:50|107751.8|107701.8|107743.1|107693.1|107752.4|107702.4|107743.1|107693.1|39
1723554180000|2024-08-13 13:03:00|107742.9|107692.9|107757.5|107707.5|107757.5|107707.5|107742.9|107692.9|37
1723554190000|2024-08-13 13:03:10|107758.7|107708.7|107758.3|107708.3|107758.7|107708.7|107753.2|107703.2|36
1723554200000|2024-08-13 13:03:20|107761|107711|107770.3|107720.3|107771.4|107721.4|107761|107711|46
1723554210000|2024-08-13 13:03:30|107770.9|107720.9|107800|107750|107800|107750|107770.9|107720.9|58
1723554220000|2024-08-13 13:03:40|107800.4|107750.4|107801.7|107751.7|107801.7|107751.7|107794.2|107744.2|27
1723554230000|2024-08-13 13:03:50|107801.9|107751.9|107802.3|107752.3|107803.3|107753.3|107797.5|107747.5|42
1723554240000|2024-08-13 13:04:00|107802.4|107752.4|107811.9|107761.9|107814.7|107764.7|107800.3|107750.3|43
1723554250000|2024-08-13 13:04:10|107812.4|107762.4|107813.3|107763.3|107814.9|107764.9|107804.1|107754.1|51
1723554260000|2024-08-13 13:04:20|107813.8|107763.8|107823.5|107773.5|107823.5|107773.5|107813.8|107763.8|41
1723554270000|2024-08-13 13:04:30|107823.6|107773.6|107825.2|107775.2|107826|107776|107822|107772|33
1723554280000|2024-08-13 13:04:40|107824.7|107774.7|107828.6|107778.6|107829.4|107779.4|107822|107772|46
1723554290000|2024-08-13 13:04:50|107828.2|107778.2|107824.3|107774.3|107832.6|107782.6|107824.1|107774.1|48
1723554300000|2024-08-13 13:05:00|107824.1|107774.1|107813.2|107763.2|107832.2|107782.2|107813.2|107763.2|44
1723554310000|2024-08-13 13:05:10|107813.5|107763.5|107822.9|107772.9|107823.4|107773.4|107813.5|107763.5|46
1723554320000|2024-08-13 13:05:20|107823|107773|107831.8|107781.8|107836.5|107786.5|107823|107773|45
1723554330000|2024-08-13 13:05:30|107832.8|107782.8|107834|107784|107839.3|107789.3|107832.6|107782.6|42
1723554340000|2024-08-13 13:05:40|107834.2|107784.2|107828.8|107778.8|107834.2|107784.2|107825.4|107775.4|37
1723554350000|2024-08-13 13:05:50|107828.5|107778.5|107808.7|107758.7|107828.5|107778.5|107808.6|107758.6|39
1723554360000|2024-08-13 13:06:00|107808.9|107758.9|107788.6|107738.6|107810.8|107760.8|107788.6|107738.6|57
1723554370000|2024-08-13 13:06:10|107788.7|107738.7|107787.1|107737.1|107791.3|107741.3|107785.5|107735.5|41
1723554380000|2024-08-13 13:06:20|107786.9|107736.9|107784.7|107734.7|107788.3|107738.3|107783.7|107733.7|49
1723554390000|2024-08-13 13:06:30|107785|107735|107810.1|107760.1|107810.4|107760.4|107784|107734|56
1723554400000|2024-08-13 13:06:40|107809.8|107759.8|107819.8|107769.8|107820.3|107770.3|107809.8|107759.8|48
1723554410000|2024-08-13 13:06:50|107819.9|107769.9|107815.9|107765.9|107820.8|107770.8|107810.6|107760.6|47
1723554420000|2024-08-13 13:07:00|107816.9|107766.9|107814.7|107789.7|107825.6|107790.5|107810.5|107765.1|52
1723554430000|2024-08-13 13:07:10|107815.4|107790.4|107811.9|107761.9|107827.3|107790.4|107806.2|107756.2|58
1723554440000|2024-08-13 13:07:20|107811.7|107761.7|107811.9|107761.9|107813.4|107763.4|107807.3|107757.3|37
1723554450000|2024-08-13 13:07:30|107812.3|107762.3|107809|107759|107814.2|107764.2|107808.8|107758.8|46
1723554460000|2024-08-13 13:07:40|107808.9|107758.9|107803.1|107753.1|107809.2|107759.2|107801.7|107751.7|49
1723554470000|2024-08-13 13:07:50|107803.2|107753.2|107798.2|107748.2|107804.5|107754.5|107798|107748|26
1723554480000|2024-08-13 13:08:00|107798.5|107748.5|107775.8|107725.8|107801.9|107751.9|107775.6|107725.6|58
1723554490000|2024-08-13 13:08:10|107775.9|107725.9|107775.4|107725.4|107778.9|107728.9|107769.9|107719.9|35
1723554500000|2024-08-13 13:08:20|107775|107725|107777.2|107727.2|107777.2|107727.2|107774.3|107724.3|37
1723554510000|2024-08-13 13:08:30|107779.1|107729.1|107779.2|107729.2|107779.6|107729.6|107774.6|107724.6|42
1723554520000|2024-08-13 13:08:40|107778.5|107728.5|107779.6|107729.6|107779.7|107729.7|107777.3|107727.3|30
1723554530000|2024-08-13 13:08:50|107779.7|107729.7|107781|107731|107783.3|107733.3|107779|107729|26
1723554540000|2024-08-13 13:09:00|107781.1|107731.1|107788.9|107738.9|107791.1|107741.1|107779.8|107729.8|40
1723554550000|2024-08-13 13:09:10|107788.8|107738.8|107795|107745|107796.5|107746.5|107787.5|107737.5|37
1723554560000|2024-08-13 13:09:20|107795.2|107745.2|107797.3|107747.3|107797.3|107747.3|107794.8|107744.8|30
1723554570000|2024-08-13 13:09:30|107797.1|107747.1|107779.7|107729.7|107799|107749|107779.1|107729.1|41
1723554580000|2024-08-13 13:09:40|107779.8|107729.8|107780.8|107730.8|107783.1|107733.1|107777.3|107727.3|36
1723554590000|2024-08-13 13:09:50|107781.4|107731.4|107795.1|107745.1|107795.2|107745.2|107778.5|107728.5|42
1723554600000|2024-08-13 13:10:00|107795.6|107745.6|107800.9|107750.9|107802.4|107752.4|107795.2|107745.2|29
1723554610000|2024-08-13 13:10:10|107800.7|107750.7|107780.9|107730.9|107800.9|107750.9|107780.8|107730.8|34
1723554620000|2024-08-13 13:10:20|107780.5|107730.5|107787.8|107737.8|107788.4|107738.4|107775.9|107725.9|47
1723554630000|2024-08-13 13:10:30|107789.6|107739.6|107793.9|107743.9|107793.9|107743.9|107787.3|107737.3|33
1723554640000|2024-08-13 13:10:40|107794.1|107744.1|107795.5|107745.5|107799.6|107749.6|107794|107744|34
1723554650000|2024-08-13 13:10:50|107795.4|107745.4|107797.9|107747.9|107800.7|107750.7|107791.8|107741.8|39
1723554660000|2024-08-13 13:11:00|107797.6|107747.6|107796.6|107746.6|107798.5|107748.5|107792.9|107742.9|35
1723554670000|2024-08-13 13:11:10|107796.5|107746.5|107780.7|107730.7|107798.4|107748.4|107779.6|107729.6|25
1723554680000|2024-08-13 13:11:20|107779.9|107729.9|107765.6|107715.6|107779.9|107729.9|107765.6|107715.6|52
1723554690000|2024-08-13 13:11:30|107765.9|107715.9|107757.9|107707.9|107765.9|107715.9|107755.8|107705.8|46
1723554700000|2024-08-13 13:11:40|107758.1|107708.1|107757|107707|107758.7|107708.7|107756.5|107706.5|41
1723554710000|2024-08-13 13:11:50|107756.9|107706.9|107767.8|107717.8|107767.8|107717.8|107756.9|107706.9|44
1723554720000|2024-08-13 13:12:00|107767.2|107717.2|107846|107796|107849.2|107799.2|107767.2|107717.2|65
1723554730000|2024-08-13 13:12:10|107844.5|107794.5|107851.5|107801.5|107854.7|107804.7|107841.3|107791.3|65
1723554740000|2024-08-13 13:12:20|107850|107800|107844.3|107794.3|107865.6|107815.6|107842.6|107792.6|65
1723554750000|2024-08-13 13:12:30|107843.5|107793.5|107866.7|107816.7|107869.3|107819.3|107840.5|107790.5|64
1723554760000|2024-08-13 13:12:40|107866.2|107816.2|107870.5|107820.5|107872|107822|107859.8|107809.8|50
1723554770000|2024-08-13 13:12:50|107870.3|107820.3|107865.6|107815.6|107880.3|107830.3|107865|107815|56
1723554780000|2024-08-13 13:13:00|107865.1|107815.1|107871.7|107821.7|107872.4|107822.4|107853.1|107803.1|69
1723554790000|2024-08-13 13:13:10|107871.2|107821.2|107881.2|107831.2|107881.4|107831.4|107858.3|107808.3|69
1723554800000|2024-08-13 13:13:20|107883.3|107833.3|107892.1|107842.1|107897.6|107847.6|107883.3|107833.3|69
1723554810000|2024-08-13 13:13:30|107893.1|107843.1|107900.7|107850.7|107904.2|107854.2|107890.5|107840.5|68
1723554820000|2024-08-13 13:13:40|107897.9|107847.9|107897.7|107847.7|107899.5|107849.5|107886.1|107836.1|57
1723554830000|2024-08-13 13:13:50|107897|107847|107890.7|107840.7|107902.2|107852.2|107889.9|107839.9|64
1723554840000|2024-08-13 13:14:00|107891.1|107841.1|107890|107840|107896.5|107846.5|107883.4|107833.4|65
1723554850000|2024-08-13 13:14:10|107889.9|107839.9|107906.5|107856.5|107913.7|107863.7|107882.9|107832.9|68
1723554860000|2024-08-13 13:14:20|107905|107855|107897.1|107847.1|107908.1|107858.1|107896.9|107846.9|66
1723554870000|2024-08-13 13:14:30|107898.3|107848.3|107900.5|107850.5|107902.9|107852.9|107896.6|107846.6|47
1723554880000|2024-08-13 13:14:40|107901.3|107851.3|107907|107857|107907.4|107857.4|107887.7|107837.7|65
1723554890000|2024-08-13 13:14:50|107908.9|107858.9|107932.8|107882.8|107934|107884|107906.5|107856.5|56
1723554900000|2024-08-13 13:15:00|107933.6|107883.6|107935.7|107885.7|107952|107902|107924.4|107874.4|78
1723554910000|2024-08-13 13:15:10|107935.6|107885.6|107924.4|107874.4|107936.1|107886.1|107918.3|107868.3|70
1723554920000|2024-08-13 13:15:20|107924.7|107874.7|107932.5|107882.5|107936|107886|107921.5|107871.5|64
1723554930000|2024-08-13 13:15:30|107929.1|107879.1|107920.5|107870.5|107929.1|107879.1|107919.2|107869.2|59
1723554940000|2024-08-13 13:15:40|107919.6|107869.6|107923.8|107873.8|107927.2|107877.2|107918.5|107868.5|61
1723554950000|2024-08-13 13:15:50|107924|107874|107941.6|107891.6|107947.9|107897.9|107918.1|107868.1|61
1723554960000|2024-08-13 13:16:00|107942|107892|107935.4|107885.4|107942.6|107892.6|107922.6|107872.6|67
1723554970000|2024-08-13 13:16:10|107934.4|107884.4|107930.7|107880.7|107935.3|107885.3|107926.3|107876.3|61
1723554980000|2024-08-13 13:16:20|107929.1|107879.1|107913.8|107863.8|107929.1|107879.1|107907.5|107857.5|70
1723554990000|2024-08-13 13:16:30|107913.6|107863.6|107900.3|107850.3|107918|107868|107898.8|107848.8|67
1723555000000|2024-08-13 13:16:40|107900.7|107850.7|107911|107861|107911|107861|107899.9|107849.9|51
1723555010000|2024-08-13 13:16:50|107910.8|107860.8|107923.8|107873.8|107933.6|107883.6|107905.3|107855.3|67
1723555020000|2024-08-13 13:17:00|107924|107874|107923.8|107873.8|107925.3|107875.3|107919.6|107869.6|58
1723555030000|2024-08-13 13:17:10|107924.6|107874.6|107904.2|107854.2|107925.8|107875.8|107903.2|107853.2|52
1723555040000|2024-08-13 13:17:20|107904|107854|107901.9|107851.9|107906.8|107856.8|107896.8|107846.8|55
1723555050000|2024-08-13 13:17:30|107900.6|107850.6|107893.8|107843.8|107901.5|107851.5|107889.7|107839.7|61
1723555060000|2024-08-13 13:17:40|107893.7|107843.7|107887.3|107837.3|107895.1|107845.1|107881.5|107831.5|52
1723555070000|2024-08-13 13:17:50|107887.2|107837.2|107880.8|107830.8|107890.1|107840.1|107880.8|107830.8|57
1723555080000|2024-08-13 13:18:00|107881|107831|107879.3|107829.3|107881.6|107831.6|107878|107828|43
1723555090000|2024-08-13 13:18:10|107878.6|107828.6|107880.4|107830.4|107882.8|107832.8|107868.7|107818.7|48
1723555100000|2024-08-13 13:18:20|107881.2|107831.2|107880.2|107830.2|107882.9|107832.9|107878.2|107828.2|57
1723555110000|2024-08-13 13:18:30|107880.4|107830.4|107875.6|107825.6|107880.7|107830.7|107868.6|107818.6|55
1723555120000|2024-08-13 13:18:40|107876|107826|107888.1|107838.1|107894.8|107844.8|107876|107826|53
1723555130000|2024-08-13 13:18:50|107887.9|107837.9|107886.3|107836.3|107891.8|107841.8|107880.8|107830.8|56
1723555140000|2024-08-13 13:19:00|107886.7|107836.7|107888.8|107838.8|107889.5|107839.5|107886.7|107836.7|35
1723555150000|2024-08-13 13:19:10|107888.9|107838.9|107879.5|107829.5|107889.6|107839.6|107875.7|107825.7|57
1723555160000|2024-08-13 13:19:20|107879.2|107829.2|107885.8|107835.8|107886.2|107836.2|107879.2|107829.2|50
1723555170000|2024-08-13 13:19:30|107886.3|107836.3|107883.9|107833.9|107894.4|107844.4|107883.1|107833.1|46
1723555180000|2024-08-13 13:19:40|107883.6|107833.6|107891.9|107841.9|107891.9|107841.9|107883.6|107833.6|47
1723555190000|2024-08-13 13:19:50|107892|107842|107896.2|107846.2|107902.1|107852.1|107892|107842|46
1723555200000|2024-08-13 13:20:00|107896.3|107846.3|107893.9|107843.9|107899.9|107849.9|107892.5|107842.5|57
1723555210000|2024-08-13 13:20:10|107894.2|107844.2|107890.3|107840.3|107894.2|107844.2|107889.3|107839.3|42
1723555220000|2024-08-13 13:20:20|107889.6|107839.6|107870.5|107820.5|107889.6|107839.6|107870.5|107820.5|42
1723555230000|2024-08-13 13:20:30|107871.3|107821.3|107881|107831|107885.3|107835.3|107871.3|107821.3|53
1723555240000|2024-08-13 13:20:40|107881.2|107831.2|107873.1|107823.1|107886.6|107836.6|107873.1|107823.1|54
1723555250000|2024-08-13 13:20:50|107872.6|107822.6|107884.6|107834.6|107888|107838|107868.4|107818.4|59
1723555260000|2024-08-13 13:21:00|107884.9|107834.9|107868.1|107818.1|107887.4|107837.4|107868.1|107818.1|58
1723555270000|2024-08-13 13:21:10|107867.6|107817.6|107850.5|107800.5|107872.6|107822.6|107849.7|107799.7|48
1723555280000|2024-08-13 13:21:20|107851.5|107801.5|107861.5|107811.5|107866.4|107816.4|107849.4|107799.4|55
1723555290000|2024-08-13 13:21:30|107861.4|107811.4|107859.2|107809.2|107861.4|107811.4|107850.8|107800.8|56
1723555300000|2024-08-13 13:21:40|107859.4|107809.4|107864.5|107814.5|107868.4|107818.4|107852.8|107802.8|40
1723555310000|2024-08-13 13:21:50|107863.7|107813.7|107842|107792|107863.8|107813.8|107841|107791|55
1723555320000|2024-08-13 13:22:00|107841.7|107791.7|107841.6|107791.6|107841.8|107791.8|107834.5|107784.5|48
1723555330000|2024-08-13 13:22:10|107841.5|107791.5|107839.4|107789.4|107841.9|107791.9|107836.1|107786.1|40
1723555340000|2024-08-13 13:22:20|107839.5|107789.5|107834.4|107784.4|107840.1|107790.1|107833.6|107783.6|55
1723555350000|2024-08-13 13:22:30|107834.5|107784.5|107838.1|107788.1|107839.5|107789.5|107834.5|107784.5|49
1723555360000|2024-08-13 13:22:40|107838.2|107788.2|107837.3|107787.3|107842.8|107792.8|107835.8|107785.8|51
1723555370000|2024-08-13 13:22:50|107837.2|107787.2|107841.8|107791.8|107844.1|107794.1|107836.9|107786.9|31
1723555380000|2024-08-13 13:23:00|107841.7|107791.7|107869.1|107819.1|107871.7|107821.7|107838.6|107788.6|46
1723555390000|2024-08-13 13:23:10|107868.8|107818.8|107846.7|107796.7|107871.5|107821.5|107846.7|107796.7|49
1723555400000|2024-08-13 13:23:20|107845.5|107795.5|107861.9|107811.9|107862.4|107812.4|107845.5|107795.5|56
1723555410000|2024-08-13 13:23:30|107861.3|107811.3|107846.4|107796.4|107864.2|107814.2|107845.5|107795.5|43
1723555420000|2024-08-13 13:23:40|107845.5|107795.5|107831.6|107781.6|107846.2|107796.2|107831.6|107781.6|44
1723555430000|2024-08-13 13:23:50|107831.7|107781.7|107823.2|107773.2|107833|107783|107816.9|107766.9|45
1723555440000|2024-08-13 13:24:00|107824.4|107774.4|107856.6|107806.6|107859|107809|107824.4|107774.4|56
1723555450000|2024-08-13 13:24:10|107856.8|107806.8|107835.6|107785.6|107856.8|107806.8|107834.4|107784.4|47
1723555460000|2024-08-13 13:24:20|107835.7|107785.7|107850.2|107800.2|107850.2|107800.2|107834.6|107784.6|44
1723555470000|2024-08-13 13:24:30|107852.4|107802.4|107850.3|107800.3|107853.2|107803.2|107848.9|107798.9|42
1723555480000|2024-08-13 13:24:40|107850.7|107800.7|107857.3|107807.3|107861.8|107811.8|107850.5|107800.5|39
1723555490000|2024-08-13 13:24:50|107857.8|107807.8|107858|107808|107859.6|107809.6|107852.2|107802.2|45
1723555500000|2024-08-13 13:25:00|107858.2|107808.2|107835.3|107785.3|107860.8|107810.8|107835.3|107785.3|54
1723555510000|2024-08-13 13:25:10|107835.6|107785.6|107821.8|107771.8|107835.9|107785.9|107815.5|107765.5|54
1723555520000|2024-08-13 13:25:20|107820.5|107770.5|107813|107763|107822.9|107772.9|107812.6|107762.6|53
1723555530000|2024-08-13 13:25:30|107813.2|107763.2|107812.4|107762.4|107817.6|107767.6|107812.1|107762.1|53
1723555540000|2024-08-13 13:25:40|107811.1|107761.1|107810.7|107760.7|107812.9|107762.9|107810.7|107760.7|50
1723555550000|2024-08-13 13:25:50|107811.3|107761.3|107823.6|107773.6|107826|107776|107811.1|107761.1|52
1723555560000|2024-08-13 13:26:00|107823.4|107773.4|107819.4|107769.4|107824.8|107774.8|107817.3|107767.3|50
1723555570000|2024-08-13 13:26:10|107819.9|107769.9|107826.6|107776.6|107830.8|107780.8|107819.7|107769.7|49
1723555580000|2024-08-13 13:26:20|107827.1|107777.1|107835.2|107785.2|107839|107789|107826.1|107776.1|53
1723555590000|2024-08-13 13:26:30|107834.8|107784.8|107841.4|107791.4|107843.3|107793.3|107834.8|107784.8|53
1723555600000|2024-08-13 13:26:40|107839.7|107789.7|107826.3|107776.3|107839.7|107789.7|107826.2|107776.2|54
1723555610000|2024-08-13 13:26:50|107825.7|107775.7|107836.4|107786.4|107836.6|107786.6|107824|107774|48
1723555620000|2024-08-13 13:27:00|107836.7|107786.7|107841.5|107791.5|107842.8|107792.8|107834.9|107784.9|33
1723555630000|2024-08-13 13:27:10|107841.3|107791.3|107845.7|107795.7|107846.4|107796.4|107841.3|107791.3|36
1723555640000|2024-08-13 13:27:20|107845.5|107795.5|107861.5|107811.5|107862.4|107812.4|107843.8|107793.8|40
1723555650000|2024-08-13 13:27:30|107861.1|107811.1|107874.9|107824.9|107874.9|107824.9|107861|107811|44
1723555660000|2024-08-13 13:27:40|107878|107828|107867.4|107817.4|107882.3|107832.3|107867.4|107817.4|43
1723555670000|2024-08-13 13:27:50|107867.6|107817.6|107879.3|107829.3|107884.5|107834.5|107867.5|107817.5|46
1723555680000|2024-08-13 13:28:00|107878.7|107828.7|107878.1|107828.1|107888|107838|107878.1|107828.1|50
1723555690000|2024-08-13 13:28:10|107878.5|107828.5|107880.1|107830.1|107882.7|107832.7|107877.7|107827.7|38
1723555700000|2024-08-13 13:28:20|107880|107830|107842|107792|107880.2|107830.2|107842|107792|59
1723555710000|2024-08-13 13:28:30|107841.9|107791.9|107820.9|107770.9|107842|107792|107820.7|107770.7|50
1723555720000|2024-08-13 13:28:40|107820.7|107770.7|107830.9|107780.9|107831.3|107781.3|107819.4|107769.4|46
1723555730000|2024-08-13 13:28:50|107831.4|107781.4|107825.8|107775.8|107831.4|107781.4|107823.7|107773.7|47
1723555740000|2024-08-13 13:29:00|107826|107776|107792.6|107742.6|107828.9|107778.9|107792.2|107742.2|62
1723555750000|2024-08-13 13:29:10|107793|107743|107801.4|107751.4|107801.4|107751.4|107780.6|107730.6|69
1723555760000|2024-08-13 13:29:20|107800.9|107750.9|107802.1|107752.1|107807.9|107757.9|107798.7|107748.7|58
1723555770000|2024-08-13 13:29:30|107802.5|107752.5|107788.4|107738.4|107806.3|107756.3|107788.4|107738.4|63
1723555780000|2024-08-13 13:29:40|107789.9|107739.9|107799.7|107749.7|107799.7|107749.7|107778.1|107728.1|67
1723555790000|2024-08-13 13:29:50|107800.3|107750.3|107811|107761|107813.3|107763.3|107797.6|107747.6|61
1723555800000|2024-08-13 13:30:00|107809.9|107759.9|107810.6|107760.6|107830.5|107780.5|107809.2|107759.2|71
1723555810000|2024-08-13 13:30:10|107811|107761|107806.2|107756.2|107811.4|107761.4|107799.3|107749.3|67
1723555820000|2024-08-13 13:30:20|107805.7|107755.7|107800.7|107750.7|107805.7|107755.7|107795.6|107745.6|63
1723555830000|2024-08-13 13:30:30|107800.6|107750.6|107782.7|107732.7|107805.7|107755.7|107779.9|107729.9|71
1723555840000|2024-08-13 13:30:40|107782.8|107732.8|107775.5|107725.5|107783.8|107733.8|107764.6|107714.6|61
1723555850000|2024-08-13 13:30:50|107775.1|107725.1|107785.5|107735.5|107790|107740|107768.8|107718.8|57
1723555860000|2024-08-13 13:31:00|107783.2|107733.2|107783.3|107733.3|107786.4|107736.4|107777|107727|58
1723555870000|2024-08-13 13:31:10|107783.4|107733.4|107786.6|107736.6|107789.7|107739.7|107773.6|107723.6|56
1723555880000|2024-08-13 13:31:20|107786.8|107736.8|107802.8|107752.8|107804.7|107754.7|107782|107732|55
1723555890000|2024-08-13 13:31:30|107799.7|107749.7|107788.8|107738.8|107799.7|107749.7|107788.6|107738.6|58
1723555900000|2024-08-13 13:31:40|107788.5|107738.5|107789.7|107739.7|107791.7|107741.7|107778.4|107728.4|46
1723555910000|2024-08-13 13:31:50|107789.3|107739.3|107768.3|107718.3|107789.4|107739.4|107755.5|107705.5|57
1723555920000|2024-08-13 13:32:00|107767.2|107717.2|107771.8|107721.8|107774.2|107724.2|107761.3|107711.3|57
1723555930000|2024-08-13 13:32:10|107771.5|107721.5|107768.9|107718.9|107773.1|107723.1|107762.9|107712.9|55
1723555940000|2024-08-13 13:32:20|107768.1|107718.1|107745.9|107695.9|107768.9|107718.9|107744|107694|53
1723555950000|2024-08-13 13:32:30|107747.4|107697.4|107746.2|107696.2|107751.8|107701.8|107744.5|107694.5|51
1723555960000|2024-08-13 13:32:40|107745.3|107695.3|107746.7|107696.7|107755.1|107705.1|107734.9|107684.9|54
1723555970000|2024-08-13 13:32:50|107746.8|107696.8|107748.5|107698.5|107750.2|107700.2|107746.6|107696.6|45
1723555980000|2024-08-13 13:33:00|107748.2|107698.2|107746.6|107696.6|107748.2|107698.2|107745|107695|44
1723555990000|2024-08-13 13:33:10|107746.1|107696.1|107746.5|107696.5|107748.2|107698.2|107739.4|107689.4|45
1723556000000|2024-08-13 13:33:20|107746.4|107696.4|107748.1|107698.1|107758.5|107708.5|107743.4|107693.4|52
1723556010000|2024-08-13 13:33:30|107747.9|107697.9|107758|107708|107758.5|107708.5|107747.9|107697.9|36
1723556020000|2024-08-13 13:33:40|107758.3|107708.3|107777|107727|107778.6|107728.6|107756.4|107706.4|42
1723556030000|2024-08-13 13:33:50|107778.7|107728.7|107779|107729|107781.2|107731.2|107774.8|107724.8|50
1723556040000|2024-08-13 13:34:00|107778.8|107728.8|107782.1|107732.1|107785.9|107735.9|107778.3|107728.3|52
1723556050000|2024-08-13 13:34:10|107782.4|107732.4|107775.7|107725.7|107783.2|107733.2|107775.7|107725.7|53
1723556060000|2024-08-13 13:34:20|107776.5|107726.5|107766.7|107716.7|107777.2|107727.2|107766.5|107716.5|44
1723556070000|2024-08-13 13:34:30|107766.8|107716.8|107748.5|107698.5|107788.3|107738.3|107745.5|107695.5|52
1723556080000|2024-08-13 13:34:40|107748.8|107698.8|107741.8|107691.8|107752.7|107702.7|107740.6|107690.6|55
1723556090000|2024-08-13 13:34:50|107741.3|107691.3|107727.4|107677.4|107741.6|107691.6|107724|107674|58
1723556100000|2024-08-13 13:35:00|107734.6|107684.6|107738|107688|107740.9|107690.9|107733.1|107683.1|58
1723556110000|2024-08-13 13:35:10|107738.5|107688.5|107745.4|107695.4|107746.3|107696.3|107738.2|107688.2|45
1723556120000|2024-08-13 13:35:20|107747.3|107697.3|107774.8|107724.8|107774.8|107724.8|107743.8|107693.8|54
1723556130000|2024-08-13 13:35:30|107774.2|107724.2|107790.2|107740.2|107790.2|107740.2|107773.7|107723.7|62
1723556140000|2024-08-13 13:35:40|107790.4|107740.4|107800.2|107750.2|107800.2|107750.2|107785.2|107735.2|52
1723556150000|2024-08-13 13:35:50|107804.8|107754.8|107804|107754|107806.8|107756.8|107798.7|107748.7|56
1723556160000|2024-08-13 13:36:00|107803.6|107753.6|107787|107737|107808.1|107758.1|107787|107737|52
1723556170000|2024-08-13 13:36:10|107788.6|107738.6|107787.6|107737.6|107791.3|107741.3|107787.1|107737.1|52
1723556180000|2024-08-13 13:36:20|107787.5|107737.5|107783.5|107733.5|107789.6|107739.6|107781.8|107731.8|60
1723556190000|2024-08-13 13:36:30|107784.3|107734.3|107785.2|107735.2|107788.2|107738.2|107783.2|107733.2|55
1723556200000|2024-08-13 13:36:40|107785.1|107735.1|107783.6|107733.6|107786.1|107736.1|107782.5|107732.5|43
1723556210000|2024-08-13 13:36:50|107783.7|107733.7|107783|107733|107793.7|107743.7|107782.9|107732.9|44
1723556220000|2024-08-13 13:37:00|107782.3|107732.3|107778.2|107728.2|107782.3|107732.3|107777|107727|51
1723556230000|2024-08-13 13:37:10|107779.1|107729.1|107778.5|107728.5|107779.6|107729.6|107774.3|107724.3|67
1723556240000|2024-08-13 13:37:20|107778.3|107728.3|107784|107734|107786.7|107736.7|107778.2|107728.2|46
1723556250000|2024-08-13 13:37:30|107784.7|107734.7|107776.1|107726.1|107784.7|107734.7|107776.1|107726.1|51
1723556260000|2024-08-13 13:37:40|107775.3|107725.3|107761.1|107711.1|107775.8|107725.8|107751.9|107701.9|55
1723556270000|2024-08-13 13:37:50|107759.2|107709.2|107748.9|107698.9|107776.9|107726.9|107748.6|107698.6|51
1723556280000|2024-08-13 13:38:00|107748.7|107698.7|107743.7|107693.7|107750.2|107700.2|107739.6|107689.6|48
1723556290000|2024-08-13 13:38:10|107743.9|107693.9|107751.8|107701.8|107751.8|107701.8|107742.9|107692.9|38
1723556300000|2024-08-13 13:38:20|107747.2|107697.2|107745.6|107695.6|107747.2|107697.2|107735.4|107685.4|44
1723556310000|2024-08-13 13:38:30|107745.5|107695.5|107731.7|107681.7|107748.8|107698.8|107731.7|107681.7|39
1723556320000|2024-08-13 13:38:40|107731.1|107681.1|107735.9|107685.9|107738.4|107688.4|107725.2|107675.2|46
1723556330000|2024-08-13 13:38:50|107735.6|107685.6|107730.1|107680.1|107735.6|107685.6|107730|107680|38
1723556340000|2024-08-13 13:39:00|107730.4|107680.4|107735.2|107685.2|107736.6|107686.6|107730.4|107680.4|43
1723556350000|2024-08-13 13:39:10|107735.4|107685.4|107728.8|107678.8|107736.8|107686.8|107717.9|107667.9|51
1723556360000|2024-08-13 13:39:20|107729.2|107679.2|107734|107684|107735.3|107685.3|107726.7|107676.7|53
1723556370000|2024-08-13 13:39:30|107733.9|107683.9|107731.9|107681.9|107734.4|107684.4|107724.5|107674.5|42
1723556380000|2024-08-13 13:39:40|107731.7|107681.7|107732.7|107682.7|107741.3|107691.3|107731.7|107681.7|43
1723556390000|2024-08-13 13:39:50|107733.1|107683.1|107726.5|107676.5|107733.2|107683.2|107724|107674|35
1723556400000|2024-08-13 13:40:00|107726.1|107676.1|107720.7|107670.7|107727.6|107677.6|107717.5|107667.5|37
1723556410000|2024-08-13 13:40:10|107720.8|107670.8|107722.3|107672.3|107726.3|107676.3|107719|107669|46
1723556420000|2024-08-13 13:40:20|107722.5|107672.5|107720.7|107670.7|107722.5|107672.5|107717.7|107667.7|39
1723556430000|2024-08-13 13:40:30|107720.6|107670.6|107720.2|107670.2|107722.9|107672.9|107719.9|107669.9|40
1723556440000|2024-08-13 13:40:40|107720.6|107670.6|107716.9|107666.9|107720.6|107670.6|107715.6|107665.6|50
1723556450000|2024-08-13 13:40:50|107717.3|107667.3|107720.7|107670.7|107720.7|107670.7|107715.4|107665.4|49
1723556460000|2024-08-13 13:41:00|107720.6|107670.6|107738.6|107688.6|107741.2|107691.2|107718.2|107668.2|55
1723556470000|2024-08-13 13:41:10|107738.9|107688.9|107736.8|107686.8|107740|107690|107735.6|107685.6|45
1723556480000|2024-08-13 13:41:20|107737.9|107687.9|107733.2|107683.2|107737.9|107687.9|107731.2|107681.2|50
1723556490000|2024-08-13 13:41:30|107733.3|107683.3|107734.9|107684.9|107735.9|107685.9|107731.7|107681.7|38
1723556500000|2024-08-13 13:41:40|107735.1|107685.1|107740.5|107690.5|107745.8|107695.8|107735.1|107685.1|47
1723556510000|2024-08-13 13:41:50|107740.3|107690.3|107736.8|107686.8|107743|107693|107736.3|107686.3|45
1723556520000|2024-08-13 13:42:00|107736.9|107686.9|107742.6|107692.6|107742.9|107692.9|107736.9|107686.9|38
1723556530000|2024-08-13 13:42:10|107742.4|107692.4|107753.7|107703.7|107753.7|107703.7|107737.9|107687.9|42
1723556540000|2024-08-13 13:42:20|107754.2|107704.2|107779.3|107729.3|107780.7|107730.7|107754.2|107704.2|43
1723556550000|2024-08-13 13:42:30|107779.9|107729.9|107769.7|107719.7|107780.4|107730.4|107767.6|107717.6|34
1723556560000|2024-08-13 13:42:40|107769.6|107719.6|107771|107721|107772|107722|107769.6|107719.6|42
1723556570000|2024-08-13 13:42:50|107770.8|107720.8|107761.9|107711.9|107773.7|107723.7|107758.6|107708.6|47
1723556580000|2024-08-13 13:43:00|107762.1|107712.1|107766|107716|107766.8|107716.8|107762.1|107712.1|54
1723556590000|2024-08-13 13:43:10|107765.7|107715.7|107741.3|107691.3|107765.8|107715.8|107740|107690|42
1723556600000|2024-08-13 13:43:20|107740.7|107690.7|107738.7|107688.7|107752.1|107702.1|107737.3|107687.3|43
1723556610000|2024-08-13 13:43:30|107739.2|107689.2|107743.3|107693.3|107748|107698|107738.7|107688.7|51
1723556620000|2024-08-13 13:43:40|107742.5|107692.5|107727.8|107677.8|107745.8|107695.8|107727.8|107677.8|49
1723556630000|2024-08-13 13:43:50|107727|107677|107719.2|107669.2|107727|107677|107714.8|107664.8|37
1723556640000|2024-08-13 13:44:00|107718.7|107668.7|107719|107669|107720.6|107670.6|107717.8|107667.8|34
1723556650000|2024-08-13 13:44:10|107718.6|107668.6|107711.6|107661.6|107718.6|107668.6|107701.8|107651.8|62
1723556660000|2024-08-13 13:44:20|107710.9|107660.9|107727.3|107677.3|107728.4|107678.4|107707.2|107657.2|51
1723556670000|2024-08-13 13:44:30|107726.7|107676.7|107735.6|107685.6|107738.8|107688.8|107723.8|107673.8|52
1723556680000|2024-08-13 13:44:40|107735.3|107685.3|107733.9|107683.9|107739.9|107689.9|107733.6|107683.6|45
1723556690000|2024-08-13 13:44:50|107734.6|107684.6|107715.7|107665.7|107736.1|107686.1|107712.8|107662.8|60
1723556700000|2024-08-13 13:45:00|107714.3|107664.3|107714.3|107664.3|107718.5|107668.5|107709.4|107659.4|67
1723556710000|2024-08-13 13:45:10|107714.9|107664.9|107728.2|107678.2|107739.7|107689.7|107714.3|107664.3|61
1723556720000|2024-08-13 13:45:20|107728.3|107678.3|107740.9|107690.9|107741.1|107691.1|107716.8|107666.8|58
1723556730000|2024-08-13 13:45:30|107741.2|107691.2|107727.7|107677.7|107741.3|107691.3|107724.6|107674.6|42
1723556740000|2024-08-13 13:45:40|107727|107677|107738.4|107688.4|107744.6|107694.6|107726.2|107676.2|54
1723556750000|2024-08-13 13:45:50|107738.1|107688.1|107722.7|107672.7|107738.1|107688.1|107719.7|107669.7|55
1723556760000|2024-08-13 13:46:00|107721.8|107671.8|107715.1|107665.1|107721.8|107671.8|107696.1|107646.1|61
1723556770000|2024-08-13 13:46:10|107714.1|107664.1|107697.2|107647.2|107719.2|107669.2|107697.2|107647.2|56
1723556780000|2024-08-13 13:46:20|107694.7|107644.7|107683.6|107633.6|107703.6|107653.6|107683.2|107633.2|63
1723556790000|2024-08-13 13:46:30|107682.1|107632.1|107681.1|107631.1|107683.8|107633.8|107669.2|107619.2|58
1723556800000|2024-08-13 13:46:40|107681|107631|107704.8|107654.8|107704.9|107654.9|107681|107631|55
1723556810000|2024-08-13 13:46:50|107708.5|107658.5|107716.7|107666.7|107725.5|107675.5|107708.5|107658.5|57
1723556820000|2024-08-13 13:47:00|107717.8|107667.8|107739.3|107689.3|107740.3|107690.3|107715.8|107665.8|55
1723556830000|2024-08-13 13:47:10|107739.6|107689.6|107721.1|107671.1|107739.6|107689.6|107721.1|107671.1|58
1723556840000|2024-08-13 13:47:20|107720.6|107670.6|107715.9|107665.9|107720.6|107670.6|107711.8|107661.8|44
1723556850000|2024-08-13 13:47:30|107714.8|107664.8|107721.7|107671.7|107725.1|107675.1|107713.9|107663.9|41
1723556860000|2024-08-13 13:47:40|107721.6|107671.6|107709.2|107659.2|107721.8|107671.8|107709.2|107659.2|45
1723556870000|2024-08-13 13:47:50|107709|107659|107720|107670|107720|107670|107708.7|107658.7|48
1723556880000|2024-08-13 13:48:00|107720.1|107670.1|107731.4|107681.4|107731.5|107681.5|107717.8|107667.8|57
1723556890000|2024-08-13 13:48:10|107734.4|107684.4|107757.1|107707.1|107759.6|107709.6|107734.4|107684.4|57
1723556900000|2024-08-13 13:48:20|107757.7|107707.7|107755.9|107705.9|107768.2|107718.2|107754.9|107704.9|60
1723556910000|2024-08-13 13:48:30|107755.5|107705.5|107741.4|107691.4|107755.5|107705.5|107741|107691|46
1723556920000|2024-08-13 13:48:40|107741.1|107691.1|107745.8|107695.8|107746.5|107696.5|107737.5|107687.5|51
1723556930000|2024-08-13 13:48:50|107746|107696|107760.6|107710.6|107762.3|107712.3|107746|107696|58
1723556940000|2024-08-13 13:49:00|107760.5|107710.5|107760.6|107710.6|107772.8|107722.8|107755.9|107705.9|63
1723556950000|2024-08-13 13:49:10|107758.3|107708.3|107763.2|107713.2|107770.4|107720.4|107756.6|107706.6|55
1723556960000|2024-08-13 13:49:20|107762.8|107712.8|107747.8|107697.8|107762.8|107712.8|107747.2|107697.2|51
1723556970000|2024-08-13 13:49:30|107747.9|107697.9|107750.8|107700.8|107760.2|107710.2|107747.9|107697.9|42
1723556980000|2024-08-13 13:49:40|107747.8|107697.8|107761.5|107711.5|107765.5|107715.5|107747.6|107697.6|49
1723556990000|2024-08-13 13:49:50|107758.7|107708.7|107763.9|107713.9|107769.5|107719.5|107757.4|107707.4|51
1723557000000|2024-08-13 13:50:00|107764.8|107714.8|107770.6|107720.6|107773.5|107723.5|107754.3|107704.3|57
1723557010000|2024-08-13 13:50:10|107770.7|107720.7|107772.1|107722.1|107773.9|107723.9|107760.7|107710.7|54
1723557020000|2024-08-13 13:50:20|107770.6|107720.6|107774|107724|107774.4|107724.4|107761.9|107711.9|55
1723557030000|2024-08-13 13:50:30|107774.1|107724.1|107773.2|107723.2|107782.1|107732.1|107761.1|107711.1|60
1723557040000|2024-08-13 13:50:40|107772.7|107722.7|107763.8|107713.8|107773.4|107723.4|107763.1|107713.1|40
1723557050000|2024-08-13 13:50:50|107764.3|107714.3|107771.3|107721.3|107776.5|107726.5|107764.3|107714.3|52
1723557060000|2024-08-13 13:51:00|107772.4|107722.4|107780|107730|107783.3|107733.3|107770.8|107720.8|48
1723557070000|2024-08-13 13:51:10|107775.2|107725.2|107753.5|107703.5|107777.1|107727.1|107747.6|107697.6|56
1723557080000|2024-08-13 13:51:20|107753|107703|107750.2|107700.2|107754.1|107704.1|107743.3|107693.3|43
1723557090000|2024-08-13 13:51:30|107750.9|107700.9|107743.7|107693.7|107750.9|107700.9|107743.7|107693.7|35
1723557100000|2024-08-13 13:51:40|107742.7|107692.7|107736.7|107686.7|107742.7|107692.7|107735.7|107685.7|30
1723557110000|2024-08-13 13:51:50|107735.6|107685.6|107725.3|107675.3|107735.6|107685.6|107725.3|107675.3|31
1723557120000|2024-08-13 13:52:00|107725.8|107675.8|107726.3|107676.3|107729.6|107679.6|107722.2|107672.2|41
1723557130000|2024-08-13 13:52:10|107725.5|107675.5|107731.5|107681.5|107731.7|107681.7|107723|107673|40
1723557140000|2024-08-13 13:52:20|107732|107682|107740.2|107690.2|107741|107691|107731.9|107681.9|43
1723557150000|2024-08-13 13:52:30|107740.5|107690.5|107760.9|107710.9|107760.9|107710.9|107740.5|107690.5|39
1723557160000|2024-08-13 13:52:40|107760.8|107710.8|107758.9|107708.9|107767.8|107717.8|107758.2|107708.2|49
1723557170000|2024-08-13 13:52:50|107758.5|107708.5|107748.3|107698.3|107758.5|107708.5|107748|107698|34
1723557180000|2024-08-13 13:53:00|107747.5|107697.5|107736.1|107686.1|107747.5|107697.5|107735.4|107685.4|42
1723557190000|2024-08-13 13:53:10|107734.1|107684.1|107734.8|107684.8|107735.8|107685.8|107729.8|107679.8|36
1723557200000|2024-08-13 13:53:20|107735.1|107685.1|107738.3|107688.3|107740.5|107690.5|107731.7|107681.7|53
1723557210000|2024-08-13 13:53:30|107737.9|107687.9|107765.4|107715.4|107767.3|107717.3|107737.9|107687.9|45
1723557220000|2024-08-13 13:53:40|107765.8|107715.8|107771.4|107721.4|107771.5|107721.5|107765.2|107715.2|42
1723557230000|2024-08-13 13:53:50|107770.9|107720.9|107768.9|107718.9|107776|107726|107768.8|107718.8|40
1723557240000|2024-08-13 13:54:00|107769.4|107719.4|107779.9|107729.9|107787.1|107737.1|107768.8|107718.8|46
1723557250000|2024-08-13 13:54:10|107780|107730|107784|107734|107787|107737|107779.9|107729.9|45
1723557260000|2024-08-13 13:54:20|107783.4|107733.4|107790.9|107740.9|107793.6|107743.6|107777.8|107727.8|48
1723557270000|2024-08-13 13:54:30|107791.1|107741.1|107809.9|107759.9|107810.9|107760.9|107790.8|107740.8|53
1723557280000|2024-08-13 13:54:40|107810|107760|107819.2|107769.2|107819.5|107769.5|107810|107760|49
1723557290000|2024-08-13 13:54:50|107820|107770|107814.7|107764.7|107820.2|107770.2|107813.5|107763.5|44
1723557300000|2024-08-13 13:55:00|107816.5|107766.5|107846.1|107796.1|107846.1|107796.1|107816.3|107766.3|50
1723557310000|2024-08-13 13:55:10|107845.6|107795.6|107844.7|107794.7|107849.7|107799.7|107843|107793|51
1723557320000|2024-08-13 13:55:20|107844.2|107794.2|107853.5|107803.5|107858.2|107808.2|107844.1|107794.1|57
1723557330000|2024-08-13 13:55:30|107852|107802|107813.7|107763.7|107852|107802|107813.6|107763.6|57
1723557340000|2024-08-13 13:55:40|107821.3|107771.3|107842.3|107792.3|107842.5|107792.5|107821.3|107771.3|50
1723557350000|2024-08-13 13:55:50|107841.8|107791.8|107847.8|107797.8|107848.2|107798.2|107836.5|107786.5|48
1723557360000|2024-08-13 13:56:00|107847.9|107797.9|107836.6|107786.6|107847.9|107797.9|107828.7|107778.7|49
1723557370000|2024-08-13 13:56:10|107836.1|107786.1|107835.1|107785.1|107837.9|107787.9|107834.2|107784.2|39
1723557380000|2024-08-13 13:56:20|107835|107785|107812.1|107762.1|107836.3|107786.3|107812.1|107762.1|50
1723557390000|2024-08-13 13:56:30|107812.4|107762.4|107807.2|107757.2|107812.4|107762.4|107806.7|107756.7|39
1723557400000|2024-08-13 13:56:40|107806.8|107756.8|107806.5|107756.5|107814.7|107764.7|107805.8|107755.8|45
1723557410000|2024-08-13 13:56:50|107805.8|107755.8|107795.6|107745.6|107805.8|107755.8|107790.8|107740.8|42
1723557420000|2024-08-13 13:57:00|107795.2|107745.2|107785.4|107735.4|107795.6|107745.6|107785.4|107735.4|35
1723557430000|2024-08-13 13:57:10|107786|107736|107780.6|107730.6|107786.1|107736.1|107772.2|107722.2|46
1723557440000|2024-08-13 13:57:20|107780.5|107730.5|107790.5|107740.5|107790.5|107740.5|107780.4|107730.4|50
1723557450000|2024-08-13 13:57:30|107790.3|107740.3|107798.9|107748.9|107799.5|107749.5|107790.3|107740.3|38
1723557460000|2024-08-13 13:57:40|107797.4|107747.4|107804.4|107754.4|107807.9|107757.9|107797.4|107747.4|51
1723557470000|2024-08-13 13:57:50|107804.5|107754.5|107822.9|107772.9|107822.9|107772.9|107799.4|107749.4|51
1723557480000|2024-08-13 13:58:00|107822.4|107772.4|107814.2|107764.2|107829.8|107798|107800.2|107759.3|56
1723557490000|2024-08-13 13:58:10|107813.8|107763.8|107798.5|107748.5|107813.8|107763.8|107797.9|107747.9|44
1723557500000|2024-08-13 13:58:20|107798.6|107748.6|107810.5|107760.5|107810.9|107760.9|107798.6|107748.6|43
1723557510000|2024-08-13 13:58:30|107810.1|107760.1|107799|107749|107810.3|107760.3|107799|107749|35
1723557520000|2024-08-13 13:58:40|107798.9|107748.9|107796.4|107746.4|107798.9|107748.9|107794.6|107744.6|46
1723557530000|2024-08-13 13:58:50|107796.5|107746.5|107794|107744|107801.2|107751.2|107785.6|107735.6|55
1723557540000|2024-08-13 13:59:00|107794.1|107744.1|107797.5|107747.5|107799.9|107749.9|107792|107742|48
1723557550000|2024-08-13 13:59:10|107797.8|107747.8|107785.5|107735.5|107798.1|107748.1|107785.5|107735.5|53
1723557560000|2024-08-13 13:59:20|107785.7|107735.7|107793.2|107743.2|107794.2|107744.2|107785.5|107735.5|55
1723557570000|2024-08-13 13:59:30|107793.4|107743.4|107784.5|107734.5|107793.4|107743.4|107784.5|107734.5|54
1723557580000|2024-08-13 13:59:40|107784.3|107734.3|107778.4|107728.4|107784.7|107734.7|107778.3|107728.3|40
1723557590000|2024-08-13 13:59:50|107778.2|107728.2|107798.4|107748.4|107799.5|107749.5|107776|107726|48
1723557600000|2024-08-13 14:00:00|107798.2|107748.2|107808|107758|107817.4|107767.4|107797.7|107747.7|59
1723557610000|2024-08-13 14:00:10|107806.2|107756.2|107805.8|107755.8|107808.5|107758.5|107803.3|107753.3|46
1723557620000|2024-08-13 14:00:20|107805.1|107755.1|107772.1|107722.1|107805.1|107755.1|107770.1|107720.1|52
1723557630000|2024-08-13 14:00:30|107771.6|107721.6|107779.1|107729.1|107780.2|107730.2|107768.6|107718.6|62
1723557640000|2024-08-13 14:00:40|107778.7|107728.7|107782.1|107732.1|107782.1|107732.1|107773.5|107723.5|53
1723557650000|2024-08-13 14:00:50|107782.8|107732.8|107783.9|107733.9|107801.3|107751.3|107782.7|107732.7|52
1723557660000|2024-08-13 14:01:00|107784.1|107734.1|107802.9|107752.9|107804.4|107754.4|107783.5|107733.5|62
1723557670000|2024-08-13 14:01:10|107803.4|107753.4|107799.8|107749.8|107803.6|107753.6|107797.9|107747.9|51
1723557680000|2024-08-13 14:01:20|107800.7|107750.7|107806.4|107756.4|107806.4|107756.4|107798.2|107748.2|48
1723557690000|2024-08-13 14:01:30|107806.8|107756.8|107819.8|107769.8|107823.6|107773.6|107806.8|107756.8|71
1723557700000|2024-08-13 14:01:40|107819.7|107769.7|107801.6|107751.6|107827.7|107777.7|107801.6|107751.6|70
1723557710000|2024-08-13 14:01:50|107801.1|107751.1|107815.7|107765.7|107815.7|107765.7|107801.1|107751.1|54
1723557720000|2024-08-13 14:02:00|107815.2|107765.2|107810.7|107760.7|107817.7|107767.7|107810.7|107760.7|43
1723557730000|2024-08-13 14:02:10|107809.9|107759.9|107826.5|107776.5|107826.5|107776.5|107808.9|107758.9|56
1723557740000|2024-08-13 14:02:20|107833.4|107783.4|107840.2|107790.2|107840.2|107790.2|107830.7|107780.7|44
1723557750000|2024-08-13 14:02:30|107841.8|107791.8|107842.8|107792.8|107848.6|107798.6|107839.5|107789.5|51
1723557760000|2024-08-13 14:02:40|107841.7|107791.7|107841.7|107791.7|107844.6|107794.6|107838.2|107788.2|52
1723557770000|2024-08-13 14:02:50|107842.7|107792.7|107866.4|107816.4|107867.4|107817.4|107842.7|107792.7|45
1723557780000|2024-08-13 14:03:00|107866.1|107816.1|107862.6|107812.6|107866.1|107816.1|107857.9|107807.9|50
1723557790000|2024-08-13 14:03:10|107864.1|107814.1|107880.8|107830.8|107881.6|107831.6|107863.9|107813.9|63
1723557800000|2024-08-13 14:03:20|107880.6|107830.6|107882.1|107832.1|107889.7|107839.7|107879.5|107829.5|57
1723557810000|2024-08-13 14:03:30|107883.6|107833.6|107889.2|107839.2|107891.9|107841.9|107883|107833|52
1723557820000|2024-08-13 14:03:40|107888.2|107838.2|107886|107836|107888.2|107838.2|107874.7|107824.7|57
1723557830000|2024-08-13 14:03:50|107886.6|107836.6|107904.8|107854.8|107904.8|107854.8|107886.5|107836.5|61
1723557840000|2024-08-13 14:04:00|107904.4|107854.4|107893.2|107843.2|107904.4|107854.4|107890.2|107840.2|55
1723557850000|2024-08-13 14:04:10|107893.5|107843.5|107894.7|107844.7|107896.3|107846.3|107889.9|107839.9|41
1723557860000|2024-08-13 14:04:20|107894.1|107844.1|107892.8|107842.8|107894.5|107844.5|107892.2|107842.2|33
1723557870000|2024-08-13 14:04:30|107892.6|107842.6|107884.3|107834.3|107892.7|107842.7|107873.9|107823.9|45
1723557880000|2024-08-13 14:04:40|107884|107834|107881.8|107831.8|107885.4|107835.4|107876.9|107826.9|43
1723557890000|2024-08-13 14:04:50|107881.1|107831.1|107891.2|107841.2|107893.1|107843.1|107881|107831|48
1723557900000|2024-08-13 14:05:00|107890.5|107840.5|107885.7|107835.7|107890.5|107840.5|107879.3|107829.3|61
1723557910000|2024-08-13 14:05:10|107886.2|107836.2|107879.1|107829.1|107886.9|107836.9|107875.1|107825.1|54
1723557920000|2024-08-13 14:05:20|107881.6|107831.6|107887.3|107837.3|107887.6|107837.6|107880.8|107830.8|56
1723557930000|2024-08-13 14:05:30|107887.1|107837.1|107885.1|107835.1|107894.3|107844.3|107884.4|107834.4|54
1723557940000|2024-08-13 14:05:40|107884.9|107834.9|107879.7|107829.7|107889.5|107839.5|107872.1|107822.1|54
1723557950000|2024-08-13 14:05:50|107882.2|107832.2|107893.4|107843.4|107893.8|107843.8|107881.1|107831.1|40
1723557960000|2024-08-13 14:06:00|107890.9|107840.9|107895.9|107845.9|107895.9|107845.9|107889|107839|38
1723557970000|2024-08-13 14:06:10|107896.1|107846.1|107897.9|107847.9|107898|107848|107892.5|107842.5|32
1723557980000|2024-08-13 14:06:20|107897.2|107847.2|107930.7|107880.7|107930.8|107880.8|107895.7|107845.7|54
1723557990000|2024-08-13 14:06:30|107930.6|107880.6|107928.5|107878.5|107946.4|107896.4|107926.5|107876.5|58
1723558000000|2024-08-13 14:06:40|107928.4|107878.4|107917|107867|107928.4|107878.4|107916|107866|31
1723558010000|2024-08-13 14:06:50|107917.3|107867.3|107914.5|107864.5|107919.3|107869.3|107914.2|107864.2|34
1723558020000|2024-08-13 14:07:00|107914.3|107864.3|107912.6|107862.6|107914.5|107864.5|107904|107854|46
1723558030000|2024-08-13 14:07:10|107912.2|107862.2|107918.5|107868.5|107920.4|107870.4|107906.1|107856.1|44
1723558040000|2024-08-13 14:07:20|107930|107880|107949.1|107899.1|107949.1|107899.1|107927.6|107877.6|58
1723558050000|2024-08-13 14:07:30|107946.9|107896.9|107942|107892|107946.9|107896.9|107938|107888|59
1723558060000|2024-08-13 14:07:40|107943.2|107893.2|107939.5|107889.5|107947.3|107897.3|107936.8|107886.8|42
1723558070000|2024-08-13 14:07:50|107941.4|107891.4|107945.8|107895.8|107947.2|107897.2|107938.7|107888.7|52
1723558080000|2024-08-13 14:08:00|107945.7|107895.7|107941.3|107891.3|107952.9|107902.9|107941.3|107891.3|46
1723558090000|2024-08-13 14:08:10|107941.9|107891.9|107908.2|107858.2|107942.7|107892.7|107908.2|107858.2|57
1723558100000|2024-08-13 14:08:20|107908.3|107858.3|107901|107851|107908.3|107858.3|107899.9|107849.9|36
1723558110000|2024-08-13 14:08:30|107900.9|107850.9|107897.8|107847.8|107901.6|107851.6|107895.6|107845.6|35
1723558120000|2024-08-13 14:08:40|107897.7|107847.7|107886.4|107836.4|107897.7|107847.7|107886.4|107836.4|29
1723558130000|2024-08-13 14:08:50|107886|107836|107880.4|107830.4|107886.1|107836.1|107880.4|107830.4|35
1723558140000|2024-08-13 14:09:00|107880.5|107830.5|107879.2|107829.2|107882.9|107832.9|107878.8|107828.8|23
1723558150000|2024-08-13 14:09:10|107879.5|107829.5|107884.3|107834.3|107884.4|107834.4|107876.2|107826.2|39
1723558160000|2024-08-13 14:09:20|107884.2|107834.2|107886.8|107836.8|107887.9|107837.9|107883.2|107833.2|34
1723558170000|2024-08-13 14:09:30|107886.7|107836.7|107885.5|107835.5|107886.7|107836.7|107885|107835|23
1723558180000|2024-08-13 14:09:40|107885.7|107835.7|107887.8|107837.8|107888.3|107838.3|107878.8|107828.8|42
1723558190000|2024-08-13 14:09:50|107887.7|107837.7|107866.1|107816.1|107887.7|107837.7|107864.5|107814.5|39
1723558200000|2024-08-13 14:10:00|107866.3|107816.3|107870.7|107820.7|107875.6|107825.6|107866.3|107816.3|36
1723558210000|2024-08-13 14:10:10|107870.8|107820.8|107862.9|107812.9|107870.8|107820.8|107858.2|107808.2|31
1723558220000|2024-08-13 14:10:20|107862.7|107812.7|107843.1|107793.1|107862.7|107812.7|107840.2|107790.2|43
1723558230000|2024-08-13 14:10:30|107845.6|107795.6|107863.7|107813.7|107863.7|107813.7|107845.6|107795.6|30
1723558240000|2024-08-13 14:10:40|107863.5|107813.5|107869.8|107819.8|107869.9|107819.9|107862.8|107812.8|47
1723558250000|2024-08-13 14:10:50|107869.4|107819.4|107866.7|107816.7|107871.6|107821.6|107866.7|107816.7|35
1723558260000|2024-08-13 14:11:00|107866.5|107816.5|107868.5|107818.5|107871.2|107821.2|107864.9|107814.9|42
1723558270000|2024-08-13 14:11:10|107868.2|107818.2|107871.8|107821.8|107872.1|107822.1|107868.2|107818.2|35
1723558280000|2024-08-13 14:11:20|107872.2|107822.2|107888.7|107838.7|107888.7|107838.7|107871.7|107821.7|52
1723558290000|2024-08-13 14:11:30|107889.5|107839.5|107902.4|107852.4|107902.8|107852.8|107889.5|107839.5|48
1723558300000|2024-08-13 14:11:40|107902.5|107852.5|107902.2|107852.2|107917.2|107867.2|107901.9|107851.9|43
1723558310000|2024-08-13 14:11:50|107901.2|107851.2|107909.2|107859.2|107911.4|107861.4|107900.9|107850.9|60
1723558320000|2024-08-13 14:12:00|107909.3|107859.3|107899.1|107849.1|107913|107863|107898.8|107848.8|51
1723558330000|2024-08-13 14:12:10|107898.9|107848.9|107903.2|107853.2|107905.6|107855.6|107892.7|107842.7|46
1723558340000|2024-08-13 14:12:20|107903.4|107853.4|107898.3|107848.3|107905.5|107855.5|107897.4|107847.4|53
1723558350000|2024-08-13 14:12:30|107897.1|107847.1|107851.3|107801.3|107897.1|107847.1|107851.3|107801.3|64
1723558360000|2024-08-13 14:12:40|107847.7|107797.7|107831.4|107781.4|107847.7|107797.7|107827.4|107777.4|63
1723558370000|2024-08-13 14:12:50|107832.1|107782.1|107806.6|107756.6|107833.4|107783.4|107805.9|107755.9|62
1723558380000|2024-08-13 14:13:00|107806.7|107756.7|107796.8|107746.8|107806.7|107756.7|107796.4|107746.4|55
1723558390000|2024-08-13 14:13:10|107798.3|107748.3|107809.9|107759.9|107811.5|107761.5|107792.7|107742.7|65
1723558400000|2024-08-13 14:13:20|107810|107760|107807.3|107757.3|107812.1|107762.1|107807.3|107757.3|40
1723558410000|2024-08-13 14:13:30|107808.1|107758.1|107807.6|107757.6|107811.1|107761.1|107807.1|107757.1|39
1723558420000|2024-08-13 14:13:40|107807.5|107757.5|107814.7|107764.7|107821.3|107771.3|107805.5|107755.5|54
1723558430000|2024-08-13 14:13:50|107815|107765|107816.6|107766.6|107819.6|107769.6|107815|107765|40
1723558440000|2024-08-13 14:14:00|107816.3|107766.3|107814.9|107764.9|107816.3|107766.3|107811.6|107761.6|38
1723558450000|2024-08-13 14:14:10|107814.8|107764.8|107814.1|107764.1|107829.2|107779.2|107814.1|107764.1|58
1723558460000|2024-08-13 14:14:20|107813.9|107763.9|107803.8|107753.8|107814.5|107764.5|107803.8|107753.8|43
1723558470000|2024-08-13 14:14:30|107803.6|107753.6|107805.4|107755.4|107805.8|107755.8|107799.3|107749.3|40
1723558480000|2024-08-13 14:14:40|107805.1|107755.1|107803.5|107753.5|107805.7|107755.7|107803.4|107753.4|33
1723558490000|2024-08-13 14:14:50|107802.5|107752.5|107793.2|107743.2|107802.6|107752.6|107789.4|107739.4|43
1723558500000|2024-08-13 14:15:00|107794|107744|107778.4|107728.4|107794.9|107744.9|107778.4|107728.4|41
1723558510000|2024-08-13 14:15:10|107777.5|107727.5|107764.6|107714.6|107777.7|107727.7|107762.6|107712.6|46
1723558520000|2024-08-13 14:15:20|107765.5|107715.5|107782.2|107732.2|107787.3|107737.3|107763.2|107713.2|62
1723558530000|2024-08-13 14:15:30|107781.9|107731.9|107771.3|107721.3|107781.9|107731.9|107770.9|107720.9|55
1723558540000|2024-08-13 14:15:40|107771.2|107721.2|107767.9|107717.9|107771.2|107721.2|107758.5|107708.5|49
1723558550000|2024-08-13 14:15:50|107768.4|107718.4|107766.1|107716.1|107770|107720|107749.9|107699.9|62
1723558560000|2024-08-13 14:16:00|107765.6|107715.6|107763.8|107713.8|107766.7|107716.7|107762.6|107712.6|47
1723558570000|2024-08-13 14:16:10|107764.7|107714.7|107763|107713|107766.3|107716.3|107759.4|107709.4|51
1723558580000|2024-08-13 14:16:20|107762.7|107712.7|107759.9|107709.9|107762.9|107712.9|107758.3|107708.3|42
1723558590000|2024-08-13 14:16:30|107759.7|107709.7|107756.9|107706.9|107759.7|107709.7|107752.3|107702.3|55
1723558600000|2024-08-13 14:16:40|107756|107706|107764.5|107714.5|107764.5|107714.5|107755.7|107705.7|41
1723558610000|2024-08-13 14:16:50|107763.7|107713.7|107769.4|107719.4|107771.7|107721.7|107763|107713|41
1723558620000|2024-08-13 14:17:00|107768.4|107718.4|107783.1|107733.1|107783.6|107733.6|107768.4|107718.4|41
1723558630000|2024-08-13 14:17:10|107783|107733|107804.5|107754.5|107805.3|107755.3|107782.8|107732.8|42
1723558640000|2024-08-13 14:17:20|107805.1|107755.1|107802.7|107752.7|107806.2|107756.2|107799.7|107749.7|39
1723558650000|2024-08-13 14:17:30|107802.4|107752.4|107799.5|107749.5|107802.7|107752.7|107795.6|107745.6|33
1723558660000|2024-08-13 14:17:40|107800.1|107750.1|107807.4|107757.4|107809.2|107759.2|107799.7|107749.7|51
1723558670000|2024-08-13 14:17:50|107807.7|107757.7|107826.8|107776.8|107827.8|107777.8|107807.7|107757.7|50
1723558680000|2024-08-13 14:18:00|107826.7|107776.7|107807|107757|107826.7|107776.7|107805.8|107755.8|49
1723558690000|2024-08-13 14:18:10|107806.9|107756.9|107812|107762|107812.5|107762.5|107806.8|107756.8|37
1723558700000|2024-08-13 14:18:20|107812.1|107762.1|107817|107767|107818.2|107768.2|107811.6|107761.6|48
1723558710000|2024-08-13 14:18:30|107817.2|107767.2|107822.1|107772.1|107822.1|107772.1|107816.9|107766.9|48
1723558720000|2024-08-13 14:18:40|107821.1|107771.1|107818.5|107768.5|107821.1|107771.1|107817.8|107767.8|31
1723558730000|2024-08-13 14:18:50|107818.4|107768.4|107817.2|107767.2|107818.6|107768.6|107816.5|107766.5|25
1723558740000|2024-08-13 14:19:00|107816.9|107766.9|107816.8|107766.8|107821.6|107771.6|107815.9|107765.9|37
1723558750000|2024-08-13 14:19:10|107816.7|107766.7|107820.1|107770.1|107821.3|107771.3|107815.1|107765.1|47
1723558760000|2024-08-13 14:19:20|107820.2|107770.2|107833.2|107783.2|107835.1|107785.1|107819.8|107769.8|47
1723558770000|2024-08-13 14:19:30|107832.9|107782.9|107839.8|107789.8|107841|107791|107832.5|107782.5|33
1723558780000|2024-08-13 14:19:40|107840.4|107790.4|107864.6|107814.6|107864.7|107814.7|107839.7|107789.7|50
1723558790000|2024-08-13 14:19:50|107864.5|107814.5|107841.5|107791.5|107865.4|107815.4|107841.5|107791.5|56
1723558800000|2024-08-13 14:20:00|107841.1|107791.1|107852.4|107802.4|107853.7|107803.7|107838|107788|62
1723558810000|2024-08-13 14:20:10|107851.5|107801.5|107846.4|107796.4|107851.8|107801.8|107842.9|107792.9|46
1723558820000|2024-08-13 14:20:20|107846.2|107796.2|107839|107789|107849.1|107799.1|107839|107789|49
1723558830000|2024-08-13 14:20:30|107838|107788|107803.3|107753.3|107838|107788|107801.4|107751.4|52
1723558840000|2024-08-13 14:20:40|107803.5|107753.5|107810.9|107760.9|107811.1|107761.1|107792.5|107742.5|59
1723558850000|2024-08-13 14:20:50|107811.1|107761.1|107813.3|107763.3|107813.5|107763.5|107808.3|107758.3|46
1723558860000|2024-08-13 14:21:00|107813.7|107763.7|107820.4|107770.4|107832.9|107782.9|107813.7|107763.7|56
1723558870000|2024-08-13 14:21:10|107820.8|107770.8|107812.7|107762.7|107823.6|107773.6|107809.5|107759.5|57
1723558880000|2024-08-13 14:21:20|107813.2|107763.2|107814.6|107764.6|107817.1|107767.1|107813.2|107763.2|39
1723558890000|2024-08-13 14:21:30|107814.5|107764.5|107817.9|107767.9|107820.4|107770.4|107809.1|107759.1|45
1723558900000|2024-08-13 14:21:40|107818|107768|107818.3|107768.3|107820.2|107770.2|107817.8|107767.8|25
1723558910000|2024-08-13 14:21:50|107818.1|107768.1|107815.7|107765.7|107818.1|107768.1|107815.3|107765.3|21
1723558920000|2024-08-13 14:22:00|107815.8|107765.8|107818.7|107768.7|107821.3|107771.3|107804.5|107754.5|53
1723558930000|2024-08-13 14:22:10|107818.5|107768.5|107830|107780|107832|107782|107816.8|107766.8|56
1723558940000|2024-08-13 14:22:20|107829.8|107779.8|107838.8|107788.8|107842.4|107792.4|107828.5|107778.5|65
1723558950000|2024-08-13 14:22:30|107839.5|107789.5|107822.7|107772.7|107841|107791|107822.6|107772.6|51
1723558960000|2024-08-13 14:22:40|107822.3|107772.3|107813.5|107763.5|107826.9|107776.9|107813.5|107763.5|52
1723558970000|2024-08-13 14:22:50|107813.4|107763.4|107805.6|107755.6|107814.1|107764.1|107798.8|107748.8|48
1723558980000|2024-08-13 14:23:00|107805.7|107755.7|107799.9|107749.9|107809.2|107759.2|107799.8|107749.8|39
1723558990000|2024-08-13 14:23:10|107800|107750|107801.3|107751.3|107805.3|107755.3|107799.2|107749.2|34
1723559000000|2024-08-13 14:23:20|107801.6|107751.6|107801.5|107751.5|107801.8|107751.8|107794.8|107744.8|35
1723559010000|2024-08-13 14:23:30|107802.3|107752.3|107798.6|107748.6|107802.3|107752.3|107797.1|107747.1|29
1723559020000|2024-08-13 14:23:40|107798.3|107748.3|107799.2|107749.2|107803.6|107753.6|107798.1|107748.1|29
1723559030000|2024-08-13 14:23:50|107799.3|107749.3|107797.3|107747.3|107804|107754|107795.9|107745.9|23
1723559040000|2024-08-13 14:24:00|107798.4|107748.4|107777.7|107727.7|107798.4|107748.4|107777.7|107727.7|54
1723559050000|2024-08-13 14:24:10|107778.1|107728.1|107776.8|107726.8|107783.8|107733.8|107776.7|107726.7|41
1723559060000|2024-08-13 14:24:20|107777|107727|107776.2|107726.2|107778.7|107728.7|107775.5|107725.5|27
1723559070000|2024-08-13 14:24:30|107776.4|107726.4|107779|107729|107779.7|107729.7|107776.4|107726.4|44
1723559080000|2024-08-13 14:24:40|107778.6|107728.6|107790.6|107740.6|107793.6|107743.6|107778.6|107728.6|42
1723559090000|2024-08-13 14:24:50|107790.8|107740.8|107804|107754|107806.1|107756.1|107790.8|107740.8|52
1723559100000|2024-08-13 14:25:00|107804.9|107754.9|107803.7|107753.7|107806.3|107756.3|107798.7|107748.7|53
1723559110000|2024-08-13 14:25:10|107803.8|107753.8|107814.1|107764.1|107818.6|107768.6|107803.8|107753.8|55
1723559120000|2024-08-13 14:25:20|107814|107764|107817.6|107767.6|107823.4|107773.4|107813.6|107763.6|44
1723559130000|2024-08-13 14:25:30|107817.7|107767.7|107810.6|107760.6|107818.7|107768.7|107809.4|107759.4|43
1723559140000|2024-08-13 14:25:40|107810|107760|107804.6|107754.6|107810|107760|107804|107754|34
1723559150000|2024-08-13 14:25:50|107804.3|107754.3|107803.3|107753.3|107808.9|107758.9|107803.3|107753.3|43
1723559160000|2024-08-13 14:26:00|107804.7|107754.7|107802|107752|107805.2|107755.2|107798.2|107748.2|40
1723559170000|2024-08-13 14:26:10|107803|107753|107809.4|107759.4|107809.6|107759.6|107803|107753|30
1723559180000|2024-08-13 14:26:20|107809|107759|107808.7|107758.7|107809.2|107759.2|107806.7|107756.7|28
1723559190000|2024-08-13 14:26:30|107809.2|107759.2|107804.3|107754.3|107809.5|107759.5|107803.1|107753.1|38
1723559200000|2024-08-13 14:26:40|107803.9|107753.9|107785|107735|107803.9|107753.9|107784.3|107734.3|34
1723559210000|2024-08-13 14:26:50|107784.9|107734.9|107791.4|107741.4|107796.2|107746.2|107778.4|107728.4|53
1723559220000|2024-08-13 14:27:00|107790.6|107740.6|107783.9|107733.9|107791.9|107741.9|107783.8|107733.8|49
1723559230000|2024-08-13 14:27:10|107784.2|107734.2|107814.9|107764.9|107815.2|107765.2|107783.9|107733.9|56
1723559240000|2024-08-13 14:27:20|107815.1|107765.1|107805.4|107755.4|107821.1|107771.1|107805.2|107755.2|44
1723559250000|2024-08-13 14:27:30|107805.2|107755.2|107798.3|107748.3|107805.2|107755.2|107793.8|107743.8|40
1723559260000|2024-08-13 14:27:40|107799.2|107749.2|107803.3|107753.3|107805.6|107755.6|107798.5|107748.5|38
1723559270000|2024-08-13 14:27:50|107803.2|107753.2|107805.5|107755.5|107805.5|107755.5|107799.3|107749.3|41
1723559280000|2024-08-13 14:28:00|107805.4|107755.4|107809|107759|107814.2|107764.2|107805.4|107755.4|37
1723559290000|2024-08-13 14:28:10|107809.3|107759.3|107814.7|107764.7|107814.7|107764.7|107809.2|107759.2|38
1723559300000|2024-08-13 14:28:20|107814.8|107764.8|107818.1|107768.1|107820.4|107770.4|107814.6|107764.6|38
1723559310000|2024-08-13 14:28:30|107818.5|107768.5|107819.1|107769.1|107820.1|107770.1|107817.8|107767.8|43
1723559320000|2024-08-13 14:28:40|107819.3|107769.3|107848.6|107798.6|107854.2|107804.2|107819.3|107769.3|56
1723559330000|2024-08-13 14:28:50|107848.1|107798.1|107856.8|107806.8|107862.6|107812.6|107847|107797|72
1723559340000|2024-08-13 14:29:00|107854.9|107804.9|107863.2|107813.2|107864.3|107814.3|107854.2|107804.2|55
1723559350000|2024-08-13 14:29:10|107863.1|107813.1|107870.3|107820.3|107870.3|107820.3|107861.4|107811.4|51
1723559360000|2024-08-13 14:29:20|107869.8|107819.8|107866.2|107816.2|107869.8|107819.8|107863.8|107813.8|52
1723559370000|2024-08-13 14:29:30|107865.2|107815.2|107866.7|107816.7|107867.1|107817.1|107864|107814|46
1723559380000|2024-08-13 14:29:40|107867.2|107817.2|107866.7|107816.7|107869|107819|107863.4|107813.4|43
1723559390000|2024-08-13 14:29:50|107866.6|107816.6|107857.9|107807.9|107870.1|107820.1|107857.9|107807.9|35
1723559400000|2024-08-13 14:30:00|107856.8|107806.8|107877.4|107827.4|107877.4|107827.4|107856.6|107806.6|56
1723559410000|2024-08-13 14:30:10|107876.8|107826.8|107876.5|107826.5|107877.5|107827.5|107875.2|107825.2|36
1723559420000|2024-08-13 14:30:20|107875.2|107825.2|107868.1|107843.1|107877.7|107843.3|107866|107825.2|39
1723559430000|2024-08-13 14:30:30|107868.9|107843.9|107870.5|107845.5|107877.8|107852.8|107865.5|107840.5|47
1723559440000|2024-08-13 14:30:40|107870.7|107845.7|107888|107863|107890.4|107865.4|107870.6|107845.6|43
1723559450000|2024-08-13 14:30:50|107888.5|107863.5|107907.8|107882.8|107909.9|107884.9|107888.5|107863.5|49
1723559460000|2024-08-13 14:31:00|107908.6|107883.6|107912.7|107887.7|107916.8|107891.8|107908.5|107883.5|44
1723559470000|2024-08-13 14:31:10|107914.3|107889.3|107921.8|107896.8|107921.9|107896.9|107914.3|107889.3|42
1723559480000|2024-08-13 14:31:20|107921.7|107896.7|107918.7|107893.7|107922.5|107897.5|107912.7|107887.7|44
1723559490000|2024-08-13 14:31:30|107918.6|107893.6|107913.4|107888.4|107921.6|107896.6|107912.8|107887.8|46
1723559500000|2024-08-13 14:31:40|107913.2|107888.2|107921.5|107871.5|107929.3|107888.2|107912.8|107871.5|46
1723559510000|2024-08-13 14:31:50|107921.9|107871.9|107890.1|107840.1|107924.7|107874.7|107890.1|107840.1|53
1723559520000|2024-08-13 14:32:00|107890.3|107840.3|107889.5|107839.5|107894.2|107844.2|107889.2|107839.2|41
1723559530000|2024-08-13 14:32:10|107890.1|107840.1|107892.2|107842.2|107898|107848|107887.3|107837.3|40
1723559540000|2024-08-13 14:32:20|107891.9|107841.9|107893.5|107843.5|107897.4|107847.4|107891.7|107841.7|23
1723559550000|2024-08-13 14:32:30|107894.3|107844.3|107878.5|107853.5|107894.4|107859.1|107877.6|107843.1|37
1723559560000|2024-08-13 14:32:40|107878.4|107853.4|107907.2|107882.2|107907.2|107882.2|107878.4|107853.4|36
1723559570000|2024-08-13 14:32:50|107907.3|107882.3|107895|107870|107907.9|107882.9|107894.7|107869.7|53
1723559580000|2024-08-13 14:33:00|107895.1|107870.1|107897.5|107872.5|107897.8|107872.8|107892|107867|45
1723559590000|2024-08-13 14:33:10|107897.2|107872.2|107896.1|107871.1|107899.6|107874.6|107893.4|107868.4|42
1723559600000|2024-08-13 14:33:20|107896.2|107871.2|107927.9|107877.9|107930|107880|107894.7|107869|57
1723559610000|2024-08-13 14:33:30|107927.7|107877.7|107935.5|107885.5|107936.3|107886.3|107927.2|107877.2|44
1723559620000|2024-08-13 14:33:40|107935.6|107885.6|107932.2|107882.2|107935.6|107885.6|107931.2|107881.2|51
1723559630000|2024-08-13 14:33:50|107931.9|107881.9|107925.1|107875.1|107931.9|107881.9|107924.1|107874.1|37
1723559640000|2024-08-13 14:34:00|107924|107874|107924.5|107874.5|107928|107878|107923|107873|47
1723559650000|2024-08-13 14:34:10|107924.3|107874.3|107928.2|107878.2|107928.2|107878.2|107924.2|107874.2|23
1723559660000|2024-08-13 14:34:20|107928|107878|107905.9|107855.9|107928.5|107878.5|107905.4|107855.4|50
1723559670000|2024-08-13 14:34:30|107906.2|107856.2|107910.8|107860.8|107910.8|107860.8|107896.3|107846.3|50
1723559680000|2024-08-13 14:34:40|107911|107861|107911.3|107861.3|107913.5|107863.5|107910.3|107860.3|34
1723559690000|2024-08-13 14:34:50|107911.5|107861.5|107909.5|107859.5|107913.7|107863.7|107905.5|107855.5|44
1723559700000|2024-08-13 14:35:00|107909|107859|107904|107854|107909|107859|107903|107853|38
1723559710000|2024-08-13 14:35:10|107904.3|107854.3|107902.2|107852.2|107905.5|107855.5|107901.5|107851.5|41
1723559720000|2024-08-13 14:35:20|107902.1|107852.1|107901.8|107851.8|107903.3|107853.3|107900.2|107850.2|41
1723559730000|2024-08-13 14:35:30|107902|107852|107896|107846|107911.5|107861.5|107896|107846|55
1723559740000|2024-08-13 14:35:40|107895.8|107845.8|107885|107835|107895.8|107845.8|107875.7|107825.7|43
1723559750000|2024-08-13 14:35:50|107884.8|107834.8|107883.6|107833.6|107885.5|107835.5|107883.6|107833.6|29
1723559760000|2024-08-13 14:36:00|107884.4|107834.4|107873.6|107823.6|107884.9|107834.9|107872.8|107822.8|40
1723559770000|2024-08-13 14:36:10|107873.5|107823.5|107871.9|107821.9|107873.6|107823.6|107871.2|107821.2|30
1723559780000|2024-08-13 14:36:20|107871.4|107821.4|107881.6|107831.6|107881.6|107831.6|107870.7|107820.7|55
1723559790000|2024-08-13 14:36:30|107883.6|107833.6|107885.1|107835.1|107885.8|107835.8|107882.3|107832.3|42
1723559800000|2024-08-13 14:36:40|107885|107835|107875.9|107825.9|107885|107835|107875.2|107825.2|36
1723559810000|2024-08-13 14:36:50|107875.6|107825.6|107877|107827|107877.8|107827.8|107875.4|107825.4|43
1723559820000|2024-08-13 14:37:00|107877.1|107827.1|107879.7|107829.7|107880.2|107830.2|107876.9|107826.9|32
1723559830000|2024-08-13 14:37:10|107879.5|107829.5|107885|107835|107890.8|107840.8|107879.5|107829.5|46
1723559840000|2024-08-13 14:37:20|107884.8|107834.8|107889.6|107839.6|107892.9|107842.9|107884.8|107834.8|41
1723559850000|2024-08-13 14:37:30|107891.1|107841.1|107864.3|107839.3|107891.2|107850.4|107864.3|107837.4|48
1723559860000|2024-08-13 14:37:40|107863.3|107838.3|107857.6|107807.6|107868.6|107838.3|107854.1|107804.1|55
1723559870000|2024-08-13 14:37:50|107858.4|107808.4|107860.3|107810.3|107861.8|107811.8|107858|107808|48
1723559880000|2024-08-13 14:38:00|107860.5|107810.5|107836.7|107786.7|107861.4|107811.4|107836.4|107786.4|50
1723559890000|2024-08-13 14:38:10|107836.8|107786.8|107841.6|107791.6|107843.5|107793.5|107834.1|107784.1|31
1723559900000|2024-08-13 14:38:20|107842.4|107792.4|107839.2|107789.2|107842.4|107792.4|107835.5|107785.5|39
1723559910000|2024-08-13 14:38:30|107839|107789|107837.3|107787.3|107839.9|107789.9|107836.9|107786.9|24
1723559920000|2024-08-13 14:38:40|107837.7|107787.7|107836|107811|107837.9|107811.3|107820|107782.3|26
1723559930000|2024-08-13 14:38:50|107836.3|107811.3|107864.5|107839.5|107864.5|107839.5|107836.3|107811.3|48
1723559940000|2024-08-13 14:39:00|107863.9|107838.9|107854|107829|107865.5|107840.5|107852.2|107827.2|51
1723559950000|2024-08-13 14:39:10|107852.9|107827.9|107854.7|107804.7|107854.7|107829.1|107837.7|107801.2|34
1723559960000|2024-08-13 14:39:20|107855.2|107805.2|107850.7|107800.7|107855.9|107805.9|107846.2|107796.2|57
1723559970000|2024-08-13 14:39:30|107850.3|107800.3|107832.8|107782.8|107850.4|107800.4|107831.1|107781.1|40
1723559980000|2024-08-13 14:39:40|107833.5|107783.5|107815.7|107765.7|107833.5|107783.5|107815.4|107765.4|47
1723559990000|2024-08-13 14:39:50|107815.5|107765.5|107815.2|107765.2|107816.3|107766.3|107815.1|107765.1|20
1723560000000|2024-08-13 14:40:00|107814.3|107764.3|107800.4|107750.4|107814.3|107764.3|107799.9|107749.9|42
1723560010000|2024-08-13 14:40:10|107800.3|107750.3|107795.9|107745.9|107800.3|107750.3|107793.3|107743.3|37
1723560020000|2024-08-13 14:40:20|107795.2|107745.2|107799.8|107749.8|107799.8|107749.8|107791.3|107741.3|26
1723560030000|2024-08-13 14:40:30|107799.9|107749.9|107795.2|107745.2|107799.9|107749.9|107791.7|107741.7|40
1723560040000|2024-08-13 14:40:40|107795|107745|107799.5|107749.5|107799.6|107749.6|107793.8|107743.8|28
1723560050000|2024-08-13 14:40:50|107799.4|107749.4|107806.6|107756.6|107807.3|107757.3|107799.4|107749.4|27
1723560060000|2024-08-13 14:41:00|107805.7|107755.7|107797.2|107747.2|107805.7|107755.7|107789.2|107739.2|43
1723560070000|2024-08-13 14:41:10|107797.1|107747.1|107790|107740|107797.1|107747.1|107785.3|107735.3|42
1723560080000|2024-08-13 14:41:20|107790.1|107740.1|107748.8|107698.8|107790.2|107740.2|107748.8|107698.8|51
1723560090000|2024-08-13 14:41:30|107748.5|107698.5|107722.7|107672.7|107749.3|107699.3|107721.2|107671.2|66
1723560100000|2024-08-13 14:41:40|107723|107673|107720|107670|107727.9|107677.9|107718.9|107668.9|58
1723560110000|2024-08-13 14:41:50|107721.5|107671.5|107717.6|107667.6|107724.4|107674.4|107715.8|107665.8|38
1723560120000|2024-08-13 14:42:00|107718.2|107668.2|107704.9|107654.9|107719.4|107669.4|107704.8|107654.8|46
1723560130000|2024-08-13 14:42:10|107704.8|107654.8|107700.9|107650.9|107704.8|107654.8|107699.7|107649.7|30
1723560140000|2024-08-13 14:42:20|107700.4|107650.4|107686.1|107636.1|107701|107651|107685.3|107635.3|49
1723560150000|2024-08-13 14:42:30|107686.6|107636.6|107672.4|107622.4|107686.6|107636.6|107672.4|107622.4|48
1723560160000|2024-08-13 14:42:40|107672.2|107622.2|107677|107627|107678.1|107628.1|107670|107620|48
1723560170000|2024-08-13 14:42:50|107678.2|107628.2|107682.8|107632.8|107685.1|107635.1|107678.2|107628.2|36
1723560180000|2024-08-13 14:43:00|107683.2|107633.2|107676.3|107626.3|107683.2|107633.2|107665.6|107615.6|42
1723560190000|2024-08-13 14:43:10|107676.5|107626.5|107675.3|107625.3|107676.5|107626.5|107674.3|107624.3|39
1723560200000|2024-08-13 14:43:20|107675.6|107625.6|107675|107625|107676.1|107626.1|107673.3|107623.3|25
1723560210000|2024-08-13 14:43:30|107675.4|107625.4|107682.7|107632.7|107683|107633|107674.4|107624.4|41
1723560220000|2024-08-13 14:43:40|107682.3|107632.3|107691.7|107641.7|107691.7|107641.7|107680.8|107630.8|34
1723560230000|2024-08-13 14:43:50|107691.8|107641.8|107695.9|107645.9|107697.5|107647.5|107690.2|107640.2|30
1723560240000|2024-08-13 14:44:00|107696|107646|107644|107594|107696|107646|107637.8|107587.8|52
1723560250000|2024-08-13 14:44:10|107643|107593|107631.3|107581.3|107643.9|107593.9|107627.6|107577.6|57
1723560260000|2024-08-13 14:44:20|107630.9|107580.9|107615.3|107565.3|107630.9|107580.9|107613|107563|48
1723560270000|2024-08-13 14:44:30|107615.7|107565.7|107618|107568|107618.8|107568.8|107614.4|107564.4|34
1723560280000|2024-08-13 14:44:40|107618.3|107568.3|107605.6|107555.6|107620|107570|107602.5|107552.5|49
1723560290000|2024-08-13 14:44:50|107605.5|107555.5|107610.9|107560.9|107613.5|107563.5|107605.4|107555.4|49
1723560300000|2024-08-13 14:45:00|107611|107561|107608.5|107558.5|107615.7|107565.7|107608|107558|40
1723560310000|2024-08-13 14:45:10|107608.4|107558.4|107610.5|107560.5|107610.5|107560.5|107604|107554|46
1723560320000|2024-08-13 14:45:20|107611.3|107561.3|107580.7|107530.7|107612.8|107562.8|107580.7|107530.7|50
1723560330000|2024-08-13 14:45:30|107578.5|107528.5|107573.4|107523.4|107578.5|107528.5|107573.4|107523.4|35
1723560340000|2024-08-13 14:45:40|107573.5|107523.5|107597.8|107547.8|107605.8|107555.8|107573.5|107523.5|53
1723560350000|2024-08-13 14:45:50|107598.5|107548.5|107606.9|107556.9|107607.1|107557.1|107598.4|107548.4|46
1723560360000|2024-08-13 14:46:00|107607.1|107557.1|107581.8|107531.8|107607.1|107557.1|107581.7|107531.7|36
1723560370000|2024-08-13 14:46:10|107582|107532|107582.8|107532.8|107584.6|107534.6|107576.4|107526.4|51
1723560380000|2024-08-13 14:46:20|107580.1|107530.1|107578.2|107528.2|107581.4|107531.4|107568.7|107518.7|51
1723560390000|2024-08-13 14:46:30|107578.1|107528.1|107563.3|107513.3|107578.1|107528.1|107560.8|107510.8|40
1723560400000|2024-08-13 14:46:40|107563.5|107513.5|107566.9|107516.9|107568|107518|107562.4|107512.4|35
1723560410000|2024-08-13 14:46:50|107567.3|107517.3|107571.6|107521.6|107575.5|107525.5|107567.1|107517.1|38
1723560420000|2024-08-13 14:47:00|107571.7|107521.7|107571.3|107521.3|107587.6|107537.6|107570.7|107520.7|59
1723560430000|2024-08-13 14:47:10|107571.4|107521.4|107584|107534|107585.7|107535.7|107571.4|107521.4|48
1723560440000|2024-08-13 14:47:20|107583.9|107533.9|107582.8|107532.8|107591.5|107541.5|107582.7|107532.7|45
1723560450000|2024-08-13 14:47:30|107582.9|107532.9|107581.2|107531.2|107583.1|107533.1|107580.8|107530.8|29
1723560460000|2024-08-13 14:47:40|107580.8|107530.8|107600.3|107550.3|107601.1|107551.1|107579.8|107529.8|39
1723560470000|2024-08-13 14:47:50|107600.1|107550.1|107609.2|107559.2|107609.7|107559.7|107598.3|107548.3|46
1723560480000|2024-08-13 14:48:00|107606.7|107556.7|107605.3|107555.3|107610.1|107560.1|107605|107555|50
1723560490000|2024-08-13 14:48:10|107605.7|107555.7|107593.9|107543.9|107606.4|107556.4|107589.1|107539.1|41
1723560500000|2024-08-13 14:48:20|107594|107544|107615|107565|107615|107565|107594|107544|41
1723560510000|2024-08-13 14:48:30|107631|107581|107628|107578|107636.1|107586.1|107627.1|107577.1|59
1723560520000|2024-08-13 14:48:40|107628.9|107578.9|107635|107585|107640.7|107590.7|107625.5|107575.5|55
1723560530000|2024-08-13 14:48:50|107635.4|107585.4|107637.2|107587.2|107638|107588|107633.3|107583.3|59
1723560540000|2024-08-13 14:49:00|107636.5|107586.5|107635.8|107585.8|107641.8|107591.8|107635.8|107585.8|49
1723560550000|2024-08-13 14:49:10|107635.6|107585.6|107638.4|107588.4|107639.8|107589.8|107632.5|107582.5|43
1723560560000|2024-08-13 14:49:20|107638|107588|107651.4|107601.4|107651.7|107601.7|107637.9|107587.9|41
1723560570000|2024-08-13 14:49:30|107651.6|107601.6|107652.5|107602.5|107653|107603|107650.4|107600.4|28
1723560580000|2024-08-13 14:49:40|107652.6|107602.6|107654.3|107604.3|107659|107609|107645.2|107595.2|45
1723560590000|2024-08-13 14:49:50|107654|107604|107643.3|107593.3|107654|107604|107643.3|107593.3|48
1723560600000|2024-08-13 14:50:00|107642.4|107592.4|107648.5|107598.5|107649.6|107599.6|107642.4|107592.4|57
1723560610000|2024-08-13 14:50:10|107648.8|107598.8|107660.2|107610.2|107661.3|107611.3|107648.8|107598.8|56
1723560620000|2024-08-13 14:50:20|107660.6|107610.6|107662.2|107612.2|107662.2|107612.2|107656.5|107606.5|35
1723560630000|2024-08-13 14:50:30|107662.1|107612.1|107631.1|107581.1|107662.1|107612.1|107628.6|107578.6|51
1723560640000|2024-08-13 14:50:40|107631|107581|107641.9|107591.9|107641.9|107591.9|107628.1|107578.1|52
1723560650000|2024-08-13 14:50:50|107641.3|107591.3|107657.4|107607.4|107658.8|107608.8|107640.6|107590.6|48
1723560660000|2024-08-13 14:51:00|107657.8|107607.8|107662.2|107612.2|107666.4|107616.4|107653|107603|52
1723560670000|2024-08-13 14:51:10|107661.9|107611.9|107686.2|107636.2|107686.2|107636.2|107661.6|107611.6|55
1723560680000|2024-08-13 14:51:20|107685.7|107635.7|107723.3|107698.3|107730.4|107701.9|107684.3|107634.3|66
1723560690000|2024-08-13 14:51:30|107723.2|107698.2|107722.1|107697.1|107728.8|107703.8|107720.1|107695.1|49
1723560700000|2024-08-13 14:51:40|107722.2|107697.2|107727.5|107702.5|107729|107704|107722.1|107697.1|46
1723560710000|2024-08-13 14:51:50|107728.9|107703.9|107748.7|107698.7|107751.9|107711.6|107726.4|107697.7|58
1723560720000|2024-08-13 14:52:00|107749.9|107699.9|107768|107718|107773.9|107723.9|107749.9|107699.9|69
1723560730000|2024-08-13 14:52:10|107768.4|107718.4|107762.7|107712.7|107774.8|107724.8|107761.9|107711.9|62
1723560740000|2024-08-13 14:52:20|107762.1|107712.1|107762.2|107712.2|107765.3|107715.3|107757.7|107707.7|52
1723560750000|2024-08-13 14:52:30|107762.3|107712.3|107757.8|107707.8|107762.3|107712.3|107755.3|107705.3|39
1723560760000|2024-08-13 14:52:40|107758.2|107708.2|107761.8|107711.8|107762.6|107712.6|107758.2|107708.2|33
1723560770000|2024-08-13 14:52:50|107761.9|107711.9|107758.4|107708.4|107768|107718|107756|107706|49
1723560780000|2024-08-13 14:53:00|107758.3|107708.3|107720.9|107670.9|107758.5|107708.5|107720.8|107670.8|41
1723560790000|2024-08-13 14:53:10|107720.8|107670.8|107719.7|107669.7|107721.9|107671.9|107714.2|107664.2|48
1723560800000|2024-08-13 14:53:20|107720.3|107670.3|107717.6|107667.6|107726.8|107676.8|107715.6|107665.6|49
1723560810000|2024-08-13 14:53:30|107717.8|107667.8|107709.4|107659.4|107717.9|107667.9|107708.3|107658.3|50
1723560820000|2024-08-13 14:53:40|107709.6|107659.6|107714.6|107664.6|107717.8|107667.8|107709.6|107659.6|48
1723560830000|2024-08-13 14:53:50|107714.9|107664.9|107740.6|107690.6|107741.3|107691.3|107713.8|107663.8|58
1723560840000|2024-08-13 14:54:00|107742.5|107692.5|107749.3|107699.3|107749.4|107699.4|107742.2|107692.2|39
1723560850000|2024-08-13 14:54:10|107749.5|107699.5|107742.2|107692.2|107757.6|107707.6|107742.2|107692.2|55
1723560860000|2024-08-13 14:54:20|107742.5|107692.5|107749.3|107699.3|107752.2|107702.2|107741.5|107691.5|57
1723560870000|2024-08-13 14:54:30|107748.2|107698.2|107748.9|107698.9|107751.3|107701.3|107748|107698|44
1723560880000|2024-08-13 14:54:40|107748.8|107698.8|107741.6|107691.6|107752.6|107702.6|107737|107687|56
1723560890000|2024-08-13 14:54:50|107741.5|107691.5|107715.3|107665.3|107760|107710|107715.3|107665.3|54
1723560900000|2024-08-13 14:55:00|107715|107665|107702.6|107652.6|107718|107668|107700.9|107650.9|53
1723560910000|2024-08-13 14:55:10|107704.1|107654.1|107696.2|107646.2|107707.8|107657.8|107696.1|107646.1|55
1723560920000|2024-08-13 14:55:20|107696|107646|107691.9|107641.9|107696.4|107646.4|107690.3|107640.3|45
1723560930000|2024-08-13 14:55:30|107691.5|107641.5|107689.9|107639.9|107691.8|107641.8|107688.2|107638.2|42
1723560940000|2024-08-13 14:55:40|107691.1|107641.1|107705.1|107655.1|107705.1|107655.1|107690.2|107640.2|49
1723560950000|2024-08-13 14:55:50|107704.9|107654.9|107721.6|107671.6|107723.6|107673.6|107704.9|107654.9|54
1723560960000|2024-08-13 14:56:00|107721.5|107671.5|107720.9|107670.9|107725.9|107675.9|107720.9|107670.9|36
1723560970000|2024-08-13 14:56:10|107720.4|107670.4|107714.7|107664.7|107720.9|107670.9|107712.7|107662.7|45
1723560980000|2024-08-13 14:56:20|107714.9|107664.9|107730.4|107680.4|107730.5|107680.5|107714.5|107664.5|40
1723560990000|2024-08-13 14:56:30|107731|107681|107744.4|107694.4|107744.4|107694.4|107730.8|107680.8|51
1723561000000|2024-08-13 14:56:40|107744.6|107694.6|107750.1|107700.1|107755.4|107705.4|107743.7|107693.7|58
1723561010000|2024-08-13 14:56:50|107750.9|107700.9|107751.1|107701.1|107757.3|107707.3|107750.7|107700.7|44
1723561020000|2024-08-13 14:57:00|107750.8|107700.8|107732.6|107682.6|107750.8|107700.8|107732.5|107682.5|65
1723561030000|2024-08-13 14:57:10|107733|107683|107726.9|107676.9|107737.4|107687.4|107725.1|107675.1|59
1723561040000|2024-08-13 14:57:20|107726.6|107676.6|107698.5|107648.5|107727.2|107677.2|107696.8|107646.8|64
1723561050000|2024-08-13 14:57:30|107698|107648|107719.1|107669.1|107720|107670|107698|107648|57
1723561060000|2024-08-13 14:57:40|107718.3|107668.3|107731.6|107681.6|107732.9|107682.9|107718.3|107668.3|49
1723561070000|2024-08-13 14:57:50|107732|107682|107730.5|107705.5|107742.4|107705.8|107728.6|107678.6|58
1723561080000|2024-08-13 14:58:00|107730.8|107705.8|107729.7|107704.7|107733|107708|107725.9|107700.9|48
1723561090000|2024-08-13 14:58:10|107729.9|107704.9|107737.9|107712.9|107748|107723|107728.7|107703.7|52
1723561100000|2024-08-13 14:58:20|107738.8|107713.8|107751|107701|107754.8|107715.9|107738.3|107700.6|56
1723561110000|2024-08-13 14:58:30|107750.8|107700.8|107749.8|107699.8|107755.1|107705.1|107749.8|107699.8|53
1723561120000|2024-08-13 14:58:40|107749.2|107699.2|107747.6|107697.6|107749.2|107699.2|107743.6|107693.6|57
1723561130000|2024-08-13 14:58:50|107747.4|107697.4|107752.8|107702.8|107752.8|107702.8|107743.8|107693.8|58
1723561140000|2024-08-13 14:59:00|107755.7|107705.7|107758.3|107708.3|107758.3|107708.3|107755.7|107705.7|66
1723561150000|2024-08-13 14:59:10|107758.2|107708.2|107763.6|107713.6|107768.4|107718.4|107755.9|107705.9|58
1723561160000|2024-08-13 14:59:20|107763.2|107713.2|107761.1|107711.1|107765.2|107715.2|107758.5|107708.5|59
1723561170000|2024-08-13 14:59:30|107760|107710|107753.7|107703.7|107760.9|107710.9|107753.7|107703.7|51
1723561180000|2024-08-13 14:59:40|107753.5|107703.5|107743.8|107693.8|107757.5|107720.1|107729.1|107690|64
1723561190000|2024-08-13 14:59:50|107743.5|107693.5|107735.1|107685.1|107744.7|107694.7|107733.7|107683.7|62
1723561200000|2024-08-13 15:00:00|107734.5|107684.5|107721.1|107696.1|107734.5|107697|107709.8|107673.4|71
1723561210000|2024-08-13 15:00:10|107721.6|107696.6|107721.9|107696.9|107724|107699|107718.1|107693.1|55
1723561220000|2024-08-13 15:00:20|107722.3|107697.3|107710.2|107685.2|107724.2|107699.2|107709.1|107684.1|53
1723561230000|2024-08-13 15:00:30|107710.6|107685.6|107733.4|107708.4|107738.3|107713.3|107709|107684|68
1723561240000|2024-08-13 15:00:40|107733.7|107708.7|107731.8|107706.8|107734.5|107709.5|107727.1|107702.1|53
1723561250000|2024-08-13 15:00:50|107732.8|107707.8|107737|107712|107737.2|107712.2|107731.5|107706.5|64
1723561260000|2024-08-13 15:01:00|107737.3|107712.3|107737.9|107712.9|107738.9|107713.9|107734.4|107709.4|58
1723561270000|2024-08-13 15:01:10|107738.2|107713.2|107749.8|107724.8|107751.9|107726.9|107738.1|107713.1|57
1723561280000|2024-08-13 15:01:20|107749.2|107724.2|107763|107738|107764.5|107739.5|107749.2|107724.2|53
1723561290000|2024-08-13 15:01:30|107763.4|107738.4|107765.7|107740.7|107765.7|107740.7|107759.6|107734.6|55
1723561300000|2024-08-13 15:01:40|107764.9|107739.9|107751.8|107726.8|107764.9|107739.9|107748.3|107709|63
1723561310000|2024-08-13 15:01:50|107752.4|107727.4|107761.2|107736.2|107761.8|107736.8|107752.2|107727.2|63
1723561320000|2024-08-13 15:02:00|107760.8|107735.8|107754.1|107729.1|107762|107737|107754.1|107729.1|44
1723561330000|2024-08-13 15:02:10|107755.3|107730.3|107754.5|107729.5|107757.9|107732.9|107752|107727|51
1723561340000|2024-08-13 15:02:20|107754.4|107729.4|107758.5|107733.5|107759.4|107734.4|107754.3|107729.3|52
1723561350000|2024-08-13 15:02:30|107759|107734|107769.3|107744.3|107769.3|107744.3|107759|107734|50
1723561360000|2024-08-13 15:02:40|107769.4|107744.4|107784.1|107759.1|107784.9|107759.9|107768.3|107743.3|58
1723561370000|2024-08-13 15:02:50|107786.6|107761.6|107772.3|107747.3|107786.6|107761.6|107769.1|107744.1|49
1723561380000|2024-08-13 15:03:00|107774|107749|107772.9|107747.9|107776.7|107751.7|107767.7|107742.7|52
1723561390000|2024-08-13 15:03:10|107774.1|107749.1|107778.1|107753.1|107779.3|107754.3|107771.9|107746.9|47
1723561400000|2024-08-13 15:03:20|107777.7|107752.7|107782.3|107757.3|107782.6|107757.6|107775.6|107750.6|35
1723561410000|2024-08-13 15:03:30|107782.7|107757.7|107779.5|107754.5|107784.9|107759.9|107779.1|107754.1|34
1723561420000|2024-08-13 15:03:40|107779.8|107754.8|107774.6|107749.6|107780.3|107755.3|107769.5|107744.5|39
1723561430000|2024-08-13 15:03:50|107774.5|107749.5|107770.7|107745.7|107776.3|107751.3|107770.7|107745.7|34
1723561440000|2024-08-13 15:04:00|107770.4|107745.4|107791.6|107741.6|107792|107750.6|107767.7|107738.2|32
1723561450000|2024-08-13 15:04:10|107792.3|107742.3|107785.5|107760.5|107796.3|107761.3|107784.2|107741.3|42
1723561460000|2024-08-13 15:04:20|107784|107759|107786.5|107761.5|107788|107763|107783.8|107758.8|41
1723561470000|2024-08-13 15:04:30|107786.4|107761.4|107783.3|107758.3|107788.3|107763.3|107780.7|107755.7|41
1723561480000|2024-08-13 15:04:40|107783.2|107758.2|107782.9|107757.9|107784.5|107759.5|107781.4|107756.4|41
1723561490000|2024-08-13 15:04:50|107782.7|107757.7|107779|107754|107783.6|107758.6|107778.9|107753.9|38
1723561500000|2024-08-13 15:05:00|107778.2|107753.2|107773.9|107748.9|107778.5|107753.5|107773.3|107748.3|43
1723561510000|2024-08-13 15:05:10|107773.8|107748.8|107788|107763|107789|107764|107765.2|107740.2|44
1723561520000|2024-08-13 15:05:20|107787.4|107762.4|107795.6|107770.6|107796.1|107771.1|107787|107762|47
1723561530000|2024-08-13 15:05:30|107795.9|107770.9|107789.8|107764.8|107796.3|107771.3|107789.3|107764.3|41
1723561540000|2024-08-13 15:05:40|107789.5|107764.5|107768.3|107718.3|107800.3|107764.8|107762|107712|50
1723561550000|2024-08-13 15:05:50|107768.2|107718.2|107745|107695|107768.2|107718.2|107743.9|107693.9|48
1723561560000|2024-08-13 15:06:00|107744.9|107694.9|107743|107693|107749.6|107699.6|107741|107691|39
1723561570000|2024-08-13 15:06:10|107743.4|107693.4|107744.1|107694.1|107745.3|107695.3|107743.1|107693.1|48
1723561580000|2024-08-13 15:06:20|107744.7|107694.7|107740.7|107690.7|107744.7|107694.7|107737.4|107687.4|43
1723561590000|2024-08-13 15:06:30|107740.6|107690.6|107746|107696|107746.3|107696.3|107740.5|107690.5|34
1723561600000|2024-08-13 15:06:40|107745.5|107695.5|107723.9|107673.9|107745.5|107695.5|107721.3|107671.3|52
1723561610000|2024-08-13 15:06:50|107723.3|107673.3|107725.9|107675.9|107727.6|107677.6|107722.3|107672.3|50
1723561620000|2024-08-13 15:07:00|107726|107676|107735.2|107685.2|107735.9|107685.9|107725.7|107675.7|36
1723561630000|2024-08-13 15:07:10|107735.1|107685.1|107731.9|107681.9|107735.2|107685.2|107731.1|107681.1|19
1723561640000|2024-08-13 15:07:20|107732.9|107682.9|107735.6|107685.6|107738.1|107688.1|107730.1|107680.1|36
1723561650000|2024-08-13 15:07:30|107735.8|107685.8|107738.6|107688.6|107739.7|107689.7|107735.4|107685.4|33
1723561660000|2024-08-13 15:07:40|107738.4|107688.4|107743|107693|107748.7|107698.7|107738.4|107688.4|36
1723561670000|2024-08-13 15:07:50|107743.4|107693.4|107753.2|107703.2|107767.1|107723.3|107742.8|107692.8|55
1723561680000|2024-08-13 15:08:00|107753.1|107703.1|107751.8|107701.8|107753.2|107703.2|107746.2|107696.2|39
1723561690000|2024-08-13 15:08:10|107752|107702|107748.3|107698.3|107754.5|107704.5|107747.5|107697.5|39
1723561700000|2024-08-13 15:08:20|107748.2|107698.2|107738.4|107688.4|107749.3|107699.3|107738|107688|36
1723561710000|2024-08-13 15:08:30|107738.6|107688.6|107733|107683|107740.6|107690.6|107728|107678|54
1723561720000|2024-08-13 15:08:40|107733.3|107683.3|107737.3|107687.3|107737.9|107687.9|107732.5|107682.5|37
1723561730000|2024-08-13 15:08:50|107737.8|107687.8|107746|107696|107749.6|107699.6|107736.9|107686.9|57
1723561740000|2024-08-13 15:09:00|107746.2|107696.2|107742.9|107692.9|107746.3|107696.3|107741.5|107691.5|32
1723561750000|2024-08-13 15:09:10|107743.4|107693.4|107755.5|107705.5|107755.5|107705.5|107743.4|107693.4|45
1723561760000|2024-08-13 15:09:20|107755.4|107705.4|107764.9|107714.9|107767.5|107717.5|107755.3|107705.3|50
1723561770000|2024-08-13 15:09:30|107765.1|107715.1|107771.7|107721.7|107771.8|107721.8|107765.1|107715.1|42
1723561780000|2024-08-13 15:09:40|107771.8|107721.8|107764.5|107739.5|107771.8|107739.6|107754.4|107721.8|28
1723561790000|2024-08-13 15:09:50|107764.6|107739.6|107762|107737|107766.5|107741.5|107761.6|107736.6|29
1723561800000|2024-08-13 15:10:00|107762.3|107737.3|107774.7|107749.7|107774.7|107749.7|107760.9|107735.9|51
1723561810000|2024-08-13 15:10:10|107774.9|107749.9|107791.2|107766.2|107793.7|107768.7|107774.9|107749.9|63
1723561820000|2024-08-13 15:10:20|107790|107765|107786.6|107761.6|107790|107765|107786.1|107761.1|26
1723561830000|2024-08-13 15:10:30|107787|107762|107767.1|107742.1|107787.8|107762.8|107767|107742|37
1723561840000|2024-08-13 15:10:40|107767|107742|107768.9|107743.9|107768.9|107743.9|107767|107742|19
1723561850000|2024-08-13 15:10:50|107768.2|107743.2|107773|107748|107773.9|107748.9|107768.2|107743.2|29
1723561860000|2024-08-13 15:11:00|107772.1|107747.1|107771.4|107746.4|107772.4|107747.4|107766.9|107741.9|33
1723561870000|2024-08-13 15:11:10|107775|107750|107792.8|107742.8|107793.3|107751.6|107775|107739.4|37
1723561880000|2024-08-13 15:11:20|107792.4|107742.4|107791|107741|107797.7|107747.7|107791|107741|24
1723561890000|2024-08-13 15:11:30|107790.9|107740.9|107786.5|107736.5|107791.7|107741.7|107786.5|107736.5|27
1723561900000|2024-08-13 15:11:40|107786.4|107736.4|107790|107740|107792.3|107742.3|107786.4|107736.4|28
1723561910000|2024-08-13 15:11:50|107789.7|107739.7|107792|107742|107792.2|107742.2|107789.7|107739.7|13
1723561920000|2024-08-13 15:12:00|107791.9|107741.9|107797.6|107747.6|107797.6|107747.6|107790.5|107740.5|29
1723561930000|2024-08-13 15:12:10|107798.1|107748.1|107767.6|107717.6|107799.4|107749.4|107767.5|107717.5|45
1723561940000|2024-08-13 15:12:20|107767.2|107717.2|107753.9|107703.9|107767.2|107717.2|107751.6|107701.6|36
1723561950000|2024-08-13 15:12:30|107753.6|107703.6|107750.5|107700.5|107753.6|107703.6|107748.9|107698.9|29
1723561960000|2024-08-13 15:12:40|107752|107702|107749.7|107699.7|107752|107702|107748.8|107698.8|28
1723561970000|2024-08-13 15:12:50|107749.8|107699.8|107749.1|107699.1|107750.2|107700.2|107748.4|107698.4|26
1723561980000|2024-08-13 15:13:00|107746.2|107696.2|107759.4|107709.4|107759.6|107709.6|107746.2|107696.2|29
1723561990000|2024-08-13 15:13:10|107759.7|107709.7|107761.9|107711.9|107766|107716|107758.6|107708.6|35
1723562000000|2024-08-13 15:13:20|107762.3|107712.3|107750.9|107700.9|107762.3|107712.3|107749.2|107699.2|43
1723562010000|2024-08-13 15:13:30|107750.7|107700.7|107742.9|107692.9|107750.7|107700.7|107741.6|107691.6|28
1723562020000|2024-08-13 15:13:40|107743.4|107693.4|107737.7|107687.7|107743.9|107693.9|107737.4|107687.4|29
1723562030000|2024-08-13 15:13:50|107738.8|107688.8|107741.5|107691.5|107741.5|107691.5|107738.4|107688.4|23
1723562040000|2024-08-13 15:14:00|107741.8|107691.8|107736.5|107686.5|107741.8|107691.8|107734.5|107684.5|34
1723562050000|2024-08-13 15:14:10|107736.4|107686.4|107720.9|107670.9|107737.7|107687.7|107720.9|107670.9|34
1723562060000|2024-08-13 15:14:20|107717.7|107667.7|107716.2|107666.2|107717.9|107667.9|107713.2|107663.2|33
1723562070000|2024-08-13 15:14:30|107719.9|107669.9|107728.7|107678.7|107739.6|107689.6|107719.9|107669.9|56
1723562080000|2024-08-13 15:14:40|107728.6|107678.6|107727.3|107677.3|107728.9|107678.9|107727.3|107677.3|24
1723562090000|2024-08-13 15:14:50|107727.2|107677.2|107733.3|107683.3|107733.6|107683.6|107727.2|107677.2|33
1723562100000|2024-08-13 15:15:00|107735.8|107685.8|107727.9|107677.9|107735.8|107685.8|107727.9|107677.9|21
1723562110000|2024-08-13 15:15:10|107728|107678|107741|107691|107741.6|107691.6|107728|107678|39
1723562120000|2024-08-13 15:15:20|107740.9|107690.9|107765.1|107715.1|107765.1|107715.1|107740.8|107690.8|39
1723562130000|2024-08-13 15:15:30|107764.6|107714.6|107762.9|107712.9|107766.3|107716.3|107758.5|107708.5|35
1723562140000|2024-08-13 15:15:40|107763.1|107713.1|107776|107726|107777.4|107727.4|107763|107713|32
1723562150000|2024-08-13 15:15:50|107776.2|107726.2|107775.4|107725.4|107777.6|107727.6|107771.9|107721.9|37
1723562160000|2024-08-13 15:16:00|107775.9|107725.9|107772|107722|107779.3|107729.3|107769.1|107719.1|49
1723562170000|2024-08-13 15:16:10|107772.2|107722.2|107778.7|107728.7|107778.7|107728.7|107768|107718|42
1723562180000|2024-08-13 15:16:20|107780.5|107730.5|107791.6|107741.6|107792.6|107742.6|107779.2|107729.2|46
1723562190000|2024-08-13 15:16:30|107791.5|107741.5|107786.9|107736.9|107791.7|107741.7|107783|107733|47
1723562200000|2024-08-13 15:16:40|107786.8|107736.8|107797.5|107747.5|107797.7|107747.7|107784.4|107734.4|45
1723562210000|2024-08-13 15:16:50|107797.4|107747.4|107793.9|107743.9|107797.4|107747.4|107792.4|107742.4|30
1723562220000|2024-08-13 15:17:00|107794.1|107744.1|107791.2|107741.2|107799.3|107749.3|107791.2|107741.2|44
1723562230000|2024-08-13 15:17:10|107792|107742|107784.2|107734.2|107792.5|107742.5|107779.1|107729.1|49
1723562240000|2024-08-13 15:17:20|107783.8|107733.8|107794.5|107744.5|107796.1|107746.1|107783.3|107733.3|42
1723562250000|2024-08-13 15:17:30|107794.4|107744.4|107803.2|107753.2|107803.5|107753.5|107794.2|107744.2|34
1723562260000|2024-08-13 15:17:40|107803|107753|107797.3|107747.3|107811.7|107761.7|107796.7|107746.7|24
1723562270000|2024-08-13 15:17:50|107796.9|107746.9|107799.7|107749.7|107804.8|107769.9|107784.7|107745.1|35
1723562280000|2024-08-13 15:18:00|107799.6|107749.6|107810.3|107760.3|107814.9|107764.9|107798.7|107748.7|48
1723562290000|2024-08-13 15:18:10|107810.4|107760.4|107808.3|107758.3|107816.5|107766.5|107807.4|107757.4|44
1723562300000|2024-08-13 15:18:20|107808.8|107758.8|107804.2|107754.2|107808.8|107758.8|107800.2|107750.2|33
1723562310000|2024-08-13 15:18:30|107804.4|107754.4|107808.3|107758.3|107808.7|107758.7|107799.6|107749.6|41
1723562320000|2024-08-13 15:18:40|107808.2|107758.2|107792.8|107742.8|107808.2|107758.2|107792.8|107742.8|54
1723562330000|2024-08-13 15:18:50|107793.2|107743.2|107790.2|107740.2|107793.8|107743.8|107786.7|107736.7|45
1723562340000|2024-08-13 15:19:00|107790|107740|107783.8|107733.8|107791.1|107741.1|107782.3|107732.3|60
1723562350000|2024-08-13 15:19:10|107783|107733|107769|107719|107797.9|107747.9|107768.9|107718.9|50
1723562360000|2024-08-13 15:19:20|107770.7|107720.7|107748.6|107698.6|107770.8|107720.8|107748.6|107698.6|56
1723562370000|2024-08-13 15:19:30|107748.9|107698.9|107742.7|107692.7|107748.9|107698.9|107734.3|107684.3|55
1723562380000|2024-08-13 15:19:40|107742.9|107692.9|107741|107691|107754.8|107704.8|107741|107691|38
1723562390000|2024-08-13 15:19:50|107742.7|107692.7|107741.5|107691.5|107746.4|107696.4|107735.4|107685.4|45
1723562400000|2024-08-13 15:20:00|107741.6|107691.6|107724.8|107674.8|107743.7|107693.7|107722.8|107672.8|47
1723562410000|2024-08-13 15:20:10|107724.9|107674.9|107732|107682|107734|107684|107724.9|107674.9|43
1723562420000|2024-08-13 15:20:20|107733.1|107683.1|107734.8|107684.8|107735.6|107685.6|107732.1|107682.1|38
1723562430000|2024-08-13 15:20:30|107732.5|107682.5|107737.3|107687.3|107737.4|107687.4|107730.3|107680.3|28
1723562440000|2024-08-13 15:20:40|107737.5|107687.5|107733.5|107683.5|107742.1|107692.1|107733.3|107683.3|28
1723562450000|2024-08-13 15:20:50|107731.2|107681.2|107722.8|107672.8|107732|107682|107719.2|107669.2|31
1723562460000|2024-08-13 15:21:00|107722.6|107672.6|107736.6|107686.6|107738.2|107688.2|107722.5|107672.5|36
1723562470000|2024-08-13 15:21:10|107736.7|107686.7|107742.2|107692.2|107743.7|107693.7|107736.7|107686.7|33
1723562480000|2024-08-13 15:21:20|107743.4|107693.4|107743.6|107693.6|107747.2|107697.2|107742.9|107692.9|28
1723562490000|2024-08-13 15:21:30|107743.4|107693.4|107750.2|107700.2|107752.4|107702.4|107743.2|107693.2|32
1723562500000|2024-08-13 15:21:40|107749.9|107699.9|107746.2|107696.2|107751.2|107701.2|107745.8|107695.8|39
1723562510000|2024-08-13 15:21:50|107746|107696|107736.2|107686.2|107746|107696|107736|107686|52
1723562520000|2024-08-13 15:22:00|107733.7|107683.7|107719.6|107669.6|107733.7|107683.7|107713.6|107663.6|48
1723562530000|2024-08-13 15:22:10|107719.2|107669.2|107717.4|107667.4|107724|107674|107717.4|107667.4|52
1723562540000|2024-08-13 15:22:20|107717.3|107667.3|107710.6|107660.6|107717.5|107667.5|107710.6|107660.6|34
1723562550000|2024-08-13 15:22:30|107710.7|107660.7|107710.5|107660.5|107711.5|107661.5|107706.2|107656.2|35
1723562560000|2024-08-13 15:22:40|107710.6|107660.6|107712.2|107662.2|107712.8|107662.8|107708.1|107658.1|31
1723562570000|2024-08-13 15:22:50|107712|107662|107698.8|107648.8|107712|107662|107698|107648|42
1723562580000|2024-08-13 15:23:00|107699.1|107649.1|107702.3|107652.3|107705.5|107655.5|107696|107646|50
1723562590000|2024-08-13 15:23:10|107702.5|107652.5|107678.1|107628.1|107702.5|107652.5|107677.7|107627.7|49
1723562600000|2024-08-13 15:23:20|107677|107627|107670.6|107620.6|107677|107627|107669.2|107619.2|52
1723562610000|2024-08-13 15:23:30|107670.3|107620.3|107688.6|107638.6|107693|107643|107669.8|107619.8|45
1723562620000|2024-08-13 15:23:40|107689.8|107639.8|107682.8|107632.8|107690|107640|107682.8|107632.8|46
1723562630000|2024-08-13 15:23:50|107683|107633|107686.6|107636.6|107687.1|107637.1|107682.7|107632.7|34
1723562640000|2024-08-13 15:24:00|107687.1|107637.1|107688.5|107638.5|107688.5|107638.5|107684.7|107634.7|45
1723562650000|2024-08-13 15:24:10|107688.6|107638.6|107711.1|107661.1|107711.7|107661.7|107688.5|107638.5|56
1723562660000|2024-08-13 15:24:20|107711.4|107661.4|107718.1|107668.1|107725.6|107675.6|107711.4|107661.4|50
1723562670000|2024-08-13 15:24:30|107717.7|107667.7|107713.4|107663.4|107718.5|107668.5|107712.1|107662.1|44
1723562680000|2024-08-13 15:24:40|107713|107663|107720.2|107670.2|107721.3|107671.3|107711.9|107661.9|39
1723562690000|2024-08-13 15:24:50|107720.4|107670.4|107715.9|107665.9|107720.4|107670.4|107706.9|107656.9|42
1723562700000|2024-08-13 15:25:00|107716.1|107666.1|107733.9|107683.9|107735.3|107685.3|107716|107666|60
1723562710000|2024-08-13 15:25:10|107734.9|107684.9|107749.5|107699.5|107753|107703|107734|107684|45
1723562720000|2024-08-13 15:25:20|107749.2|107699.2|107749.6|107699.6|107758.5|107708.5|107747.9|107697.9|50
1723562730000|2024-08-13 15:25:30|107749.7|107699.7|107746.4|107696.4|107750.6|107700.6|107744.5|107694.5|37
1723562740000|2024-08-13 15:25:40|107746.8|107696.8|107743.7|107693.7|107750.3|107700.3|107742.4|107692.4|57
1723562750000|2024-08-13 15:25:50|107744.2|107694.2|107749.8|107699.8|107751.1|107701.1|107743.6|107693.6|37
1723562760000|2024-08-13 15:26:00|107748.7|107698.7|107758.6|107708.6|107760.7|107710.7|107745.1|107695.1|50
1723562770000|2024-08-13 15:26:10|107756.8|107706.8|107758.3|107708.3|107761.6|107711.6|107756.8|107706.8|51
1723562780000|2024-08-13 15:26:20|107758.2|107708.2|107744.4|107694.4|107758.5|107708.5|107740|107690|56
1723562790000|2024-08-13 15:26:30|107744.7|107694.7|107790.6|107740.6|107797|107747|107744.7|107694.7|62
1723562800000|2024-08-13 15:26:40|107791.1|107741.1|107783.4|107733.4|107791.3|107741.3|107781.4|107731.4|54
1723562810000|2024-08-13 15:26:50|107781.9|107731.9|107798|107748|107798.3|107748.3|107781.1|107731.1|50
1723562820000|2024-08-13 15:27:00|107797.5|107747.5|107804.8|107754.8|107804.8|107754.8|107796.4|107746.4|60
1723562830000|2024-08-13 15:27:10|107803|107753|107815.3|107765.3|107816.1|107766.1|107801|107751|56
1723562840000|2024-08-13 15:27:20|107815.4|107765.4|107817.1|107767.1|107817.3|107767.3|107813.5|107763.5|48
1723562850000|2024-08-13 15:27:30|107817.3|107767.3|107817.1|107767.1|107819.5|107769.5|107814.3|107764.3|55
1723562860000|2024-08-13 15:27:40|107817.5|107767.5|107807.1|107757.1|107818.4|107768.4|107807.1|107757.1|49
1723562870000|2024-08-13 15:27:50|107806.8|107756.8|107794.6|107744.6|107806.8|107756.8|107787.3|107737.3|60
1723562880000|2024-08-13 15:28:00|107792.3|107742.3|107795.9|107745.9|107796.2|107746.2|107789.7|107739.7|50
1723562890000|2024-08-13 15:28:10|107796.6|107746.6|107794.5|107744.5|107801.4|107751.4|107793.9|107743.9|55
1723562900000|2024-08-13 15:28:20|107794.3|107744.3|107799.6|107749.6|107801.2|107751.2|107793.6|107743.6|47
1723562910000|2024-08-13 15:28:30|107800.5|107750.5|107805.5|107755.5|107805.5|107755.5|107799.8|107749.8|42
1723562920000|2024-08-13 15:28:40|107806.5|107756.5|107807.2|107757.2|107809|107759|107805.2|107755.2|45
1723562930000|2024-08-13 15:28:50|107806.8|107756.8|107815.7|107765.7|107816.1|107766.1|107804.5|107754.5|46
1723562940000|2024-08-13 15:29:00|107816.2|107766.2|107815.4|107765.4|107817.4|107767.4|107811.8|107761.8|57
1723562950000|2024-08-13 15:29:10|107815|107765|107814|107764|107819.3|107769.3|107813.8|107763.8|38
1723562960000|2024-08-13 15:29:20|107813.8|107763.8|107843.3|107793.3|107843.8|107793.8|107813.8|107763.8|47
1723562970000|2024-08-13 15:29:30|107840.7|107790.7|107823.9|107773.9|107840.7|107790.7|107823.8|107773.8|72
1723562980000|2024-08-13 15:29:40|107824.6|107774.6|107821.9|107771.9|107825.1|107775.1|107817.7|107767.7|73
1723562990000|2024-08-13 15:29:50|107820.3|107770.3|107826.2|107776.2|107832.3|107782.3|107817.2|107767.2|79
1723563000000|2024-08-13 15:30:00|107826.3|107776.3|107856.5|107806.5|107872.3|107822.3|107826.3|107776.3|76
1723563010000|2024-08-13 15:30:10|107855.6|107805.6|107855.2|107805.2|107869.1|107819.1|107855.2|107805.2|76
1723563020000|2024-08-13 15:30:20|107855.5|107805.5|107838.7|107788.7|107855.5|107805.5|107835.8|107785.8|77
1723563030000|2024-08-13 15:30:30|107838.5|107788.5|107827.5|107777.5|107839.7|107789.7|107821.1|107771.1|78
1723563040000|2024-08-13 15:30:40|107824.4|107774.4|107809.8|107759.8|107826.5|107776.5|107807.5|107757.5|68
1723563050000|2024-08-13 15:30:50|107810|107760|107810.5|107760.5|107812.7|107762.7|107795.3|107745.3|71
1723563060000|2024-08-13 15:31:00|107811.2|107761.2|107824.6|107774.6|107824.9|107774.9|107805.9|107755.9|70
1723563070000|2024-08-13 15:31:10|107828.3|107778.3|107843.8|107793.8|107851.4|107801.4|107825|107775|73
1723563080000|2024-08-13 15:31:20|107845|107795|107832.6|107782.6|107846.4|107796.4|107830.2|107780.2|76
1723563090000|2024-08-13 15:31:30|107834.6|107784.6|107813.4|107763.4|107837.4|107787.4|107807.8|107757.8|76
1723563100000|2024-08-13 15:31:40|107809.7|107759.7|107813.7|107763.7|107813.7|107763.7|107801.6|107751.6|71
1723563110000|2024-08-13 15:31:50|107811.9|107761.9|107814.9|107764.9|107819.6|107769.6|107811.7|107761.7|71
1723563120000|2024-08-13 15:32:00|107815.1|107765.1|107801.7|107751.7|107815.2|107765.2|107801.7|107751.7|63
1723563130000|2024-08-13 15:32:10|107799.9|107749.9|107805.5|107755.5|107810.8|107760.8|107799.7|107749.7|77
1723563140000|2024-08-13 15:32:20|107806.1|107756.1|107804.5|107754.5|107811|107761|107799.3|107749.3|53
1723563150000|2024-08-13 15:32:30|107803.6|107753.6|107804.8|107754.8|107806.6|107756.6|107795.9|107745.9|71
1723563160000|2024-08-13 15:32:40|107805.3|107755.3|107798|107748|107806|107756|107792.4|107742.4|62
1723563170000|2024-08-13 15:32:50|107798.2|107748.2|107791.1|107741.1|107798.3|107748.3|107784.2|107734.2|60
1723563180000|2024-08-13 15:33:00|107791|107741|107800.6|107750.6|107803.2|107753.2|107789.3|107739.3|71
1723563190000|2024-08-13 15:33:10|107801.9|107751.9|107806.6|107756.6|107809.6|107759.6|107795.1|107745.1|64
1723563200000|2024-08-13 15:33:20|107806.5|107756.5|107804.9|107754.9|107808.7|107758.7|107804.1|107754.1|44
1723563210000|2024-08-13 15:33:30|107804.7|107754.7|107816.6|107766.6|107816.6|107766.6|107801.8|107751.8|61
1723563220000|2024-08-13 15:33:40|107815.9|107765.9|107816.4|107766.4|107816.4|107766.4|107813.6|107763.6|30
1723563230000|2024-08-13 15:33:50|107816.3|107766.3|107822.3|107772.3|107826.3|107776.3|107814|107764|60
1723563240000|2024-08-13 15:34:00|107821.3|107771.3|107815.8|107765.8|107821.4|107771.4|107811.9|107761.9|53
1723563250000|2024-08-13 15:34:10|107815.2|107765.2|107813.8|107763.8|107818|107768|107811.6|107761.6|49
1723563260000|2024-08-13 15:34:20|107813.7|107763.7|107820.1|107770.1|107822.1|107772.1|107812.3|107762.3|49
1723563270000|2024-08-13 15:34:30|107819.3|107769.3|107811.4|107761.4|107821.2|107771.2|107809|107759|47
1723563280000|2024-08-13 15:34:40|107810.8|107760.8|107815.2|107765.2|107816.9|107766.9|107810.8|107760.8|33
1723563290000|2024-08-13 15:34:50|107814.5|107764.5|107816.9|107766.9|107818.4|107768.4|107814.3|107764.3|42
1723563300000|2024-08-13 15:35:00|107816.7|107766.7|107832.9|107782.9|107836|107786|107816.7|107766.7|65
1723563310000|2024-08-13 15:35:10|107832|107782|107829.5|107779.5|107837.5|107787.5|107827.4|107777.4|46
1723563320000|2024-08-13 15:35:20|107830.5|107780.5|107819.4|107769.4|107830.9|107780.9|107818.8|107768.8|49
1723563330000|2024-08-13 15:35:30|107819.1|107769.1|107807.3|107757.3|107819.2|107769.2|107806|107756|45
1723563340000|2024-08-13 15:35:40|107807|107757|107798.8|107748.8|107810.7|107760.7|107798.8|107748.8|61
1723563350000|2024-08-13 15:35:50|107798|107748|107799.8|107749.8|107800|107750|107795.3|107745.3|53
1723563360000|2024-08-13 15:36:00|107799.5|107749.5|107815.3|107765.3|107817.1|107767.1|107799.5|107749.5|66
1723563370000|2024-08-13 15:36:10|107814.9|107764.9|107815.1|107765.1|107817.4|107767.4|107811.6|107761.6|65
1723563380000|2024-08-13 15:36:20|107815.2|107765.2|107814.9|107764.9|107816.7|107766.7|107811.4|107761.4|59
1723563390000|2024-08-13 15:36:30|107815.2|107765.2|107834.7|107784.7|107836.1|107786.1|107814.4|107764.4|67
1723563400000|2024-08-13 15:36:40|107835.6|107785.6|107845.1|107795.1|107846|107796|107835.2|107785.2|66
1723563410000|2024-08-13 15:36:50|107847.4|107797.4|107846|107796|107852.5|107802.5|107846|107796|69
1723563420000|2024-08-13 15:37:00|107845.2|107795.2|107844.2|107794.2|107847.1|107797.1|107843.3|107793.3|67
1723563430000|2024-08-13 15:37:10|107843.8|107793.8|107843.5|107793.5|107844.5|107794.5|107836|107786|54
1723563440000|2024-08-13 15:37:20|107845.2|107795.2|107845|107795|107847.5|107797.5|107842.4|107792.4|43
1723563450000|2024-08-13 15:37:30|107842.6|107792.6|107818.2|107768.2|107842.6|107792.6|107817|107767|64
1723563460000|2024-08-13 15:37:40|107818.6|107768.6|107809.9|107759.9|107821.9|107771.9|107808.3|107758.3|67
1723563470000|2024-08-13 15:37:50|107810.3|107760.3|107818.5|107768.5|107821.6|107771.6|107805.3|107755.3|67
1723563480000|2024-08-13 15:38:00|107817.8|107767.8|107808.2|107758.2|107818.4|107768.4|107803.8|107753.8|72
1723563490000|2024-08-13 15:38:10|107804.6|107754.6|107806.6|107756.6|107808.5|107758.5|107798.1|107748.1|71
1723563500000|2024-08-13 15:38:20|107807|107757|107817.8|107767.8|107818.6|107768.6|107803.7|107753.7|70
1723563510000|2024-08-13 15:38:30|107818.7|107768.7|107830.9|107780.9|107833.2|107783.2|107818.3|107768.3|71
1723563520000|2024-08-13 15:38:40|107830.4|107780.4|107816.9|107766.9|107833.3|107783.3|107815.6|107765.6|68
1723563530000|2024-08-13 15:38:50|107817.3|107767.3|107804.6|107754.6|107817.3|107767.3|107803.2|107753.2|65
1723563540000|2024-08-13 15:39:00|107803.8|107753.8|107818.7|107768.7|107820.3|107770.3|107800.6|107750.6|67
1723563550000|2024-08-13 15:39:10|107818.5|107768.5|107819.6|107769.6|107820.8|107770.8|107815.6|107765.6|50
1723563560000|2024-08-13 15:39:20|107819.9|107769.9|107825.6|107775.6|107825.6|107775.6|107814.2|107764.2|51
1723563570000|2024-08-13 15:39:30|107825.8|107775.8|107840.6|107790.6|107842.9|107792.9|107823.6|107773.6|58
1723563580000|2024-08-13 15:39:40|107840.1|107790.1|107846.3|107796.3|107850.1|107800.1|107839.7|107789.7|49
1723563590000|2024-08-13 15:39:50|107848.5|107798.5|107868.4|107818.4|107868.4|107818.4|107844.7|107794.7|61
1723563600000|2024-08-13 15:40:00|107866.2|107816.2|107849|107799|107871.5|107821.5|107849|107799|53
1723563610000|2024-08-13 15:40:10|107850|107800|107834.9|107784.9|107850.7|107800.7|107833.7|107783.7|74
1723563620000|2024-08-13 15:40:20|107834.4|107784.4|107824|107774|107835.8|107785.8|107824|107774|74
1723563630000|2024-08-13 15:40:30|107824.7|107774.7|107820.2|107770.2|107824.8|107774.8|107814.5|107764.5|68
1723563640000|2024-08-13 15:40:40|107820.1|107770.1|107813.4|107763.4|107823|107773|107812.6|107762.6|53
1723563650000|2024-08-13 15:40:50|107812.8|107762.8|107809.3|107759.3|107813.5|107763.5|107805.7|107755.7|61
1723563660000|2024-08-13 15:41:00|107811.4|107761.4|107809.9|107759.9|107812.4|107762.4|107807.3|107757.3|31
1723563670000|2024-08-13 15:41:10|107810.3|107760.3|107809.1|107759.1|107810.3|107760.3|107805.7|107755.7|58
1723563680000|2024-08-13 15:41:20|107808.8|107758.8|107809.7|107759.7|107811.2|107761.2|107800.4|107750.4|72
1723563690000|2024-08-13 15:41:30|107810|107760|107820.8|107770.8|107820.8|107770.8|107809.3|107759.3|63
1723563700000|2024-08-13 15:41:40|107820.9|107770.9|107816.2|107766.2|107825.6|107775.6|107813.5|107763.5|71
1723563710000|2024-08-13 15:41:50|107816.4|107766.4|107817.4|107767.4|107823.5|107773.5|107815.1|107765.1|67
1723563720000|2024-08-13 15:42:00|107818.1|107768.1|107821|107771|107822.3|107772.3|107807.6|107757.6|61
1723563730000|2024-08-13 15:42:10|107821.2|107771.2|107816.4|107766.4|107824.9|107774.9|107811.1|107761.1|56
1723563740000|2024-08-13 15:42:20|107816.8|107766.8|107826.2|107776.2|107826.4|107776.4|107814.4|107764.4|65
1723563750000|2024-08-13 15:42:30|107826.8|107776.8|107831.6|107781.6|107841.6|107791.6|107825.9|107775.9|69
1723563760000|2024-08-13 15:42:40|107832.2|107782.2|107824.3|107774.3|107832.8|107782.8|107824.1|107774.1|67
1723563770000|2024-08-13 15:42:50|107826.2|107776.2|107833.1|107783.1|107837.3|107787.3|107826.2|107776.2|70
1723563780000|2024-08-13 15:43:00|107833.6|107783.6|107801.4|107751.4|107834|107784|107801.4|107751.4|72
1723563790000|2024-08-13 15:43:10|107801.9|107751.9|107816.4|107766.4|107816.4|107766.4|107801.5|107751.5|57
1723563800000|2024-08-13 15:43:20|107816.1|107766.1|107839.6|107789.6|107839.6|107789.6|107816.1|107766.1|51
1723563810000|2024-08-13 15:43:30|107840.2|107790.2|107832.1|107782.1|107844.4|107794.4|107832.1|107782.1|38
1723563820000|2024-08-13 15:43:40|107834|107784|107841.1|107791.1|107844.1|107794.1|107833.9|107783.9|36
1723563830000|2024-08-13 15:43:50|107840.6|107790.6|107827.5|107777.5|107841.2|107791.2|107826.5|107776.5|58
1723563840000|2024-08-13 15:44:00|107827.7|107777.7|107831.9|107781.9|107831.9|107781.9|107827.4|107777.4|39
1723563850000|2024-08-13 15:44:10|107832.1|107782.1|107832.7|107782.7|107837.8|107787.8|107829.6|107779.6|31
1723563860000|2024-08-13 15:44:20|107833.2|107783.2|107830.3|107780.3|107838.6|107788.6|107829.8|107779.8|50
1723563870000|2024-08-13 15:44:30|107827.2|107777.2|107809.9|107759.9|107828.8|107778.8|107807.5|107757.5|67
1723563880000|2024-08-13 15:44:40|107810.1|107760.1|107816.6|107766.6|107820|107770|107808.6|107758.6|63
1723563890000|2024-08-13 15:44:50|107816.4|107766.4|107808.8|107758.8|107816.7|107766.7|107808.8|107758.8|67
1723563900000|2024-08-13 15:45:00|107808.3|107758.3|107813.7|107763.7|107815.8|107765.8|107808.3|107758.3|78
1723563910000|2024-08-13 15:45:10|107813.6|107763.6|107814.7|107764.7|107816.3|107766.3|107809.5|107759.5|57
1723563920000|2024-08-13 15:45:20|107814.8|107764.8|107805.5|107755.5|107814.8|107764.8|107805|107755|31
1723563930000|2024-08-13 15:45:30|107805.4|107755.4|107808.2|107758.2|107808.2|107758.2|107803.4|107753.4|30
1723563940000|2024-08-13 15:45:40|107808.4|107758.4|107809.2|107759.2|107815|107765|107807.9|107757.9|47
1723563950000|2024-08-13 15:45:50|107807.9|107757.9|107810.9|107760.9|107814|107764|107807.9|107757.9|33
1723563960000|2024-08-13 15:46:00|107810.6|107760.6|107816.6|107766.6|107819.8|107769.8|107810.6|107760.6|34
1723563970000|2024-08-13 15:46:10|107817.5|107767.5|107820.6|107770.6|107821.3|107771.3|107815.6|107765.6|30
1723563980000|2024-08-13 15:46:20|107820.4|107770.4|107810.7|107760.7|107820.6|107770.6|107810.3|107760.3|32
1723563990000|2024-08-13 15:46:30|107810.6|107760.6|107814.3|107764.3|107814.5|107764.5|107808.7|107758.7|67
1723564000000|2024-08-13 15:46:40|107815.1|107765.1|107798.6|107748.6|107815.3|107765.3|107797.5|107747.5|58
1723564010000|2024-08-13 15:46:50|107798.1|107748.1|107797.9|107747.9|107800|107750|107797|107747|33
1723564020000|2024-08-13 15:47:00|107798.1|107748.1|107780.8|107730.8|107803.6|107753.6|107779.1|107729.1|59
1723564030000|2024-08-13 15:47:10|107780.7|107730.7|107784.3|107734.3|107789.8|107739.8|107778.6|107728.6|52
1723564040000|2024-08-13 15:47:20|107784.8|107734.8|107787.2|107737.2|107791.3|107741.3|107784.3|107734.3|56
1723564050000|2024-08-13 15:47:30|107790.4|107740.4|107786.3|107736.3|107793.9|107743.9|107783.9|107733.9|71
1723564060000|2024-08-13 15:47:40|107786.7|107736.7|107796|107746|107796.1|107746.1|107786.7|107736.7|62
1723564070000|2024-08-13 15:47:50|107795.9|107745.9|107791.9|107741.9|107796.1|107746.1|107789.3|107739.3|37
1723564080000|2024-08-13 15:48:00|107792.5|107742.5|107774.9|107724.9|107792.7|107742.7|107774.7|107724.7|66
1723564090000|2024-08-13 15:48:10|107774.7|107724.7|107775|107725|107777.7|107727.7|107772.2|107722.2|49
1723564100000|2024-08-13 15:48:20|107773.9|107723.9|107779|107729|107779|107729|107771.6|107721.6|50
1723564110000|2024-08-13 15:48:30|107779.8|107729.8|107777.7|107727.7|107783.7|107733.7|107777.5|107727.5|64
1723564120000|2024-08-13 15:48:40|107778.7|107728.7|107780.7|107730.7|107787.9|107737.9|107778.3|107728.3|58
1723564130000|2024-08-13 15:48:50|107781.2|107731.2|107772.8|107722.8|107782.3|107732.3|107769|107719|70
1723564140000|2024-08-13 15:49:00|107773|107723|107773.1|107723.1|107774.9|107724.9|107770.3|107720.3|53
1723564150000|2024-08-13 15:49:10|107773|107723|107777.7|107727.7|107779.2|107729.2|107771.6|107721.6|48
1723564160000|2024-08-13 15:49:20|107777.1|107727.1|107769.5|107719.5|107778.7|107728.7|107764.9|107714.9|70
1723564170000|2024-08-13 15:49:30|107768.1|107718.1|107770|107720|107773.3|107723.3|107768.1|107718.1|56
1723564180000|2024-08-13 15:49:40|107773.5|107723.5|107768.7|107718.7|107773.7|107723.7|107766.1|107716.1|45
1723564190000|2024-08-13 15:49:50|107768.4|107718.4|107766.4|107716.4|107773.2|107723.2|107764.6|107714.6|41
1723564200000|2024-08-13 15:50:00|107766|107716|107760.7|107710.7|107766|107716|107760.1|107710.1|36
1723564210000|2024-08-13 15:50:10|107760.4|107710.4|107752.2|107702.2|107760.5|107710.5|107751.8|107701.8|37
1723564220000|2024-08-13 15:50:20|107751.5|107701.5|107752.9|107702.9|107758.8|107708.8|107750.7|107700.7|59
1723564230000|2024-08-13 15:50:30|107753.1|107703.1|107749.8|107699.8|107755.1|107705.1|107749.8|107699.8|64
1723564240000|2024-08-13 15:50:40|107753.1|107703.1|107752.7|107702.7|107753.5|107703.5|107749.3|107699.3|52
1723564250000|2024-08-13 15:50:50|107752.2|107702.2|107755.3|107705.3|107756.3|107706.3|107747.9|107697.9|68
1723564260000|2024-08-13 15:51:00|107756.4|107706.4|107754.4|107704.4|107756.4|107706.4|107753.7|107703.7|39
1723564270000|2024-08-13 15:51:10|107753.7|107703.7|107750.8|107700.8|107757.1|107707.1|107750.6|107700.6|36
1723564280000|2024-08-13 15:51:20|107751.2|107701.2|107752.2|107702.2|107754.3|107704.3|107751.2|107701.2|43
1723564290000|2024-08-13 15:51:30|107752.6|107702.6|107754.2|107704.2|107757.7|107707.7|107751.4|107701.4|57
1723564300000|2024-08-13 15:51:40|107756.3|107706.3|107752.3|107702.3|107759|107709|107751.9|107701.9|54
1723564310000|2024-08-13 15:51:50|107752.6|107702.6|107761.7|107711.7|107765.7|107715.7|107751.3|107701.3|60
1723564320000|2024-08-13 15:52:00|107761.6|107711.6|107757.7|107707.7|107762|107712|107757.1|107707.1|60
1723564330000|2024-08-13 15:52:10|107758.1|107708.1|107754.5|107704.5|107758.1|107708.1|107754|107704|36
1723564340000|2024-08-13 15:52:20|107755.2|107705.2|107752.4|107702.4|107755.9|107705.9|107752.4|107702.4|27
1723564350000|2024-08-13 15:52:30|107752.2|107702.2|107752.9|107702.9|107756.2|107706.2|107751.4|107701.4|35
1723564360000|2024-08-13 15:52:40|107754.4|107704.4|107746.6|107696.6|107754.5|107704.5|107746.3|107696.3|25
1723564370000|2024-08-13 15:52:50|107747|107697|107742.6|107692.6|107748.7|107698.7|107737.7|107687.7|34
1723564380000|2024-08-13 15:53:00|107742.5|107692.5|107743.1|107693.1|107746.1|107696.1|107742.1|107692.1|47
1723564390000|2024-08-13 15:53:10|107742.9|107692.9|107745.1|107695.1|107747.2|107697.2|107742.7|107692.7|61
1723564400000|2024-08-13 15:53:20|107744.7|107694.7|107747.6|107697.6|107747.9|107697.9|107743.1|107693.1|45
1723564410000|2024-08-13 15:53:30|107747.7|107697.7|107744.4|107694.4|107747.7|107697.7|107738.5|107688.5|32
1723564420000|2024-08-13 15:53:40|107743.3|107693.3|107747.1|107697.1|107748|107698|107741.7|107691.7|47
1723564430000|2024-08-13 15:53:50|107747|107697|107748.5|107698.5|107751.3|107701.3|107746|107696|49
1723564440000|2024-08-13 15:54:00|107747.7|107697.7|107739.1|107689.1|107752.4|107702.4|107739.1|107689.1|66
1723564450000|2024-08-13 15:54:10|107744.3|107694.3|107739.7|107689.7|107744.7|107694.7|107735.9|107685.9|52
1723564460000|2024-08-13 15:54:20|107739.4|107689.4|107749|107699|107750.8|107700.8|107739.1|107689.1|61
1723564470000|2024-08-13 15:54:30|107750.6|107700.6|107743.4|107693.4|107754.1|107704.1|107740.9|107690.9|55
1723564480000|2024-08-13 15:54:40|107743.1|107693.1|107746|107696|107746.6|107696.6|107740.7|107690.7|36
1723564490000|2024-08-13 15:54:50|107745.1|107695.1|107748.5|107698.5|107754|107704|107743.2|107693.2|73
1723564500000|2024-08-13 15:55:00|107748.1|107698.1|107748.4|107698.4|107752.7|107702.7|107743|107693|51
1723564510000|2024-08-13 15:55:10|107749|107699|107755.1|107705.1|107759.2|107709.2|107747.9|107697.9|63
1723564520000|2024-08-13 15:55:20|107755.2|107705.2|107742.1|107692.1|107755.2|107705.2|107740.6|107690.6|73
1723564530000|2024-08-13 15:55:30|107741.4|107691.4|107744.7|107694.7|107747.5|107697.5|107740.9|107690.9|40
1723564540000|2024-08-13 15:55:40|107745.2|107695.2|107744.9|107694.9|107745.2|107695.2|107741|107691|50
1723564550000|2024-08-13 15:55:50|107744.4|107694.4|107742.1|107692.1|107745.7|107695.7|107741.5|107691.5|46
1723564560000|2024-08-13 15:56:00|107744|107694|107751.1|107701.1|107755.3|107705.3|107742.3|107692.3|43
1723564570000|2024-08-13 15:56:10|107750.8|107700.8|107740.5|107690.5|107751.3|107701.3|107740.5|107690.5|45
1723564580000|2024-08-13 15:56:20|107740.9|107690.9|107743.5|107693.5|107743.6|107693.6|107737.6|107687.6|44
1723564590000|2024-08-13 15:56:30|107744.3|107694.3|107745.3|107695.3|107745.9|107695.9|107741.3|107691.3|48
1723564600000|2024-08-13 15:56:40|107745.5|107695.5|107752.5|107702.5|107752.6|107702.6|107742.3|107692.3|58
1723564610000|2024-08-13 15:56:50|107753.7|107703.7|107766.6|107716.6|107768.3|107718.3|107752.4|107702.4|58
1723564620000|2024-08-13 15:57:00|107768.9|107718.9|107766.5|107716.5|107772.9|107722.9|107763.2|107713.2|47
1723564630000|2024-08-13 15:57:10|107766.1|107716.1|107778.2|107728.2|107778.2|107728.2|107763.9|107713.9|36
1723564640000|2024-08-13 15:57:20|107776.9|107726.9|107768.4|107718.4|107776.9|107726.9|107766.8|107716.8|32
1723564650000|2024-08-13 15:57:30|107770.1|107720.1|107768.4|107718.4|107773.4|107723.4|107765.1|107715.1|51
1723564660000|2024-08-13 15:57:40|107766.9|107716.9|107768.1|107718.1|107770.8|107720.8|107765.2|107715.2|51
1723564670000|2024-08-13 15:57:50|107769.5|107719.5|107772.6|107722.6|107773.5|107723.5|107768|107718|30
1723564680000|2024-08-13 15:58:00|107772.7|107722.7|107769.1|107719.1|107773.6|107723.6|107766.3|107716.3|51
1723564690000|2024-08-13 15:58:10|107768.9|107718.9|107764.8|107714.8|107774|107724|107761.8|107711.8|35
1723564700000|2024-08-13 15:58:20|107764.7|107714.7|107770.1|107720.1|107773.4|107723.4|107764.4|107714.4|48
1723564710000|2024-08-13 15:58:30|107767.6|107717.6|107775.2|107725.2|107775.2|107725.2|107763.7|107713.7|47
1723564720000|2024-08-13 15:58:40|107773.8|107723.8|107778.7|107728.7|107784.6|107734.6|107773.8|107723.8|69
1723564730000|2024-08-13 15:58:50|107779.6|107729.6|107788.6|107738.6|107791.1|107741.1|107779.4|107729.4|73
1723564740000|2024-08-13 15:59:00|107788.5|107738.5|107784.9|107734.9|107788.5|107738.5|107783.4|107733.4|43
1723564750000|2024-08-13 15:59:10|107786.6|107736.6|107779.1|107729.1|107789.5|107739.5|107778.4|107728.4|61
1723564760000|2024-08-13 15:59:20|107778.7|107728.7|107772.7|107722.7|107779.2|107729.2|107772.7|107722.7|30
1723564770000|2024-08-13 15:59:30|107773.6|107723.6|107764.8|107714.8|107773.6|107723.6|107762.2|107712.2|50
1723564780000|2024-08-13 15:59:40|107764.9|107714.9|107766.5|107716.5|107767|107717|107762.6|107712.6|41
1723564790000|2024-08-13 15:59:50|107766.6|107716.6|107768.4|107718.4|107768.8|107718.8|107763.4|107713.4|31
1723564800000|2024-08-13 16:00:00|107769|107719|107775|107725|107776.3|107726.3|107766|107716|62
1723564810000|2024-08-13 16:00:10|107773.5|107723.5|107775.8|107725.8|107782.8|107732.8|107773.2|107723.2|57
1723564820000|2024-08-13 16:00:20|107776.3|107726.3|107778|107728|107778.4|107728.4|107773|107723|58
1723564830000|2024-08-13 16:00:30|107777|107727|107772.1|107722.1|107781.6|107731.6|107767.6|107717.6|71
1723564840000|2024-08-13 16:00:40|107770|107720|107759.2|107709.2|107771.8|107721.8|107752.4|107702.4|74
1723564850000|2024-08-13 16:00:50|107756.1|107706.1|107755.6|107705.6|107761.4|107711.4|107751.1|107701.1|71
1723564860000|2024-08-13 16:01:00|107755.2|107705.2|107760.7|107710.7|107762.6|107712.6|107755|107705|51
1723564870000|2024-08-13 16:01:10|107761.3|107711.3|107747.9|107697.9|107763.8|107713.8|107747.9|107697.9|57
1723564880000|2024-08-13 16:01:20|107749|107699|107747.5|107697.5|107757.2|107707.2|107746.5|107696.5|73
1723564890000|2024-08-13 16:01:30|107747.3|107697.3|107739.4|107689.4|107751.8|107701.8|107739|107689|64
1723564900000|2024-08-13 16:01:40|107741.4|107691.4|107741.2|107691.2|107744.2|107694.2|107736.3|107686.3|73
1723564910000|2024-08-13 16:01:50|107738.1|107688.1|107732.7|107682.7|107742.1|107692.1|107731.4|107681.4|74
1723564920000|2024-08-13 16:02:00|107732.2|107682.2|107742.7|107692.7|107745|107695|107729.8|107679.8|65
1723564930000|2024-08-13 16:02:10|107743.2|107693.2|107745|107695|107746.6|107696.6|107741.9|107691.9|42
1723564940000|2024-08-13 16:02:20|107743.5|107693.5|107741.9|107691.9|107747.2|107697.2|107734.1|107684.1|62
1723564950000|2024-08-13 16:02:30|107743.1|107693.1|107749|107699|107749.4|107699.4|107738.8|107688.8|64
1723564960000|2024-08-13 16:02:40|107750.2|107700.2|107739|107689|107755.3|107705.3|107738.5|107688.5|60
1723564970000|2024-08-13 16:02:50|107739.4|107689.4|107744.2|107694.2|107749.3|107699.3|107737.4|107687.4|66
1723564980000|2024-08-13 16:03:00|107744.9|107694.9|107738.9|107688.9|107747.7|107697.7|107737.6|107687.6|63
1723564990000|2024-08-13 16:03:10|107738|107688|107741.9|107691.9|107748.4|107698.4|107736|107686|63
1723565000000|2024-08-13 16:03:20|107742.4|107692.4|107764.2|107714.2|107764.2|107714.2|107732.6|107682.6|70
1723565010000|2024-08-13 16:03:30|107762.2|107712.2|107766.6|107716.6|107772.1|107722.1|107762.2|107712.2|55
1723565020000|2024-08-13 16:03:40|107767.3|107717.3|107778.7|107728.7|107779.9|107729.9|107761.8|107711.8|60
1723565030000|2024-08-13 16:03:50|107777.2|107727.2|107787.7|107737.7|107808.2|107758.2|107777.2|107727.2|71
1723565040000|2024-08-13 16:04:00|107788.7|107738.7|107785.3|107735.3|107792.9|107742.9|107782.6|107732.6|78
1723565050000|2024-08-13 16:04:10|107785.6|107735.6|107788.1|107738.1|107790.1|107740.1|107781.5|107731.5|74
1723565060000|2024-08-13 16:04:20|107786.3|107736.3|107786.2|107736.2|107794.8|107744.8|107778.3|107728.3|75
1723565070000|2024-08-13 16:04:30|107787.1|107737.1|107785.5|107735.5|107787.7|107737.7|107779.8|107729.8|68
1723565080000|2024-08-13 16:04:40|107784|107734|107776.9|107726.9|107786.2|107736.2|107774.3|107724.3|77
1723565090000|2024-08-13 16:04:50|107775.8|107725.8|107766.7|107716.7|107776.5|107726.5|107765.4|107715.4|71
1723565100000|2024-08-13 16:05:00|107766.6|107716.6|107775.4|107725.4|107778|107728|107766.3|107716.3|45
1723565110000|2024-08-13 16:05:10|107775|107725|107763.7|107713.7|107778.1|107728.1|107762.5|107712.5|53
1723565120000|2024-08-13 16:05:20|107763.5|107713.5|107776.8|107726.8|107777.6|107727.6|107760.2|107710.2|50
1723565130000|2024-08-13 16:05:30|107776.6|107726.6|107778.7|107728.7|107786.9|107736.9|107775.6|107725.6|66
1723565140000|2024-08-13 16:05:40|107777.5|107727.5|107796.3|107746.3|107796.3|107746.3|107775.9|107725.9|64
1723565150000|2024-08-13 16:05:50|107794|107744|107785.5|107735.5|107806.9|107756.9|107781|107731|64
1723565160000|2024-08-13 16:06:00|107787|107737|107812.4|107762.4|107823.3|107773.3|107785.8|107735.8|72
1723565170000|2024-08-13 16:06:10|107807.1|107757.1|107801.4|107751.4|107812.1|107762.1|107799.9|107749.9|62
1723565180000|2024-08-13 16:06:20|107802.3|107752.3|107807|107757|107807.8|107757.8|107800.3|107750.3|56
1723565190000|2024-08-13 16:06:30|107806.6|107756.6|107801.3|107751.3|107808.5|107758.5|107800.1|107750.1|63
1723565200000|2024-08-13 16:06:40|107801.1|107751.1|107803.8|107753.8|107806.4|107756.4|107798.2|107748.2|39
1723565210000|2024-08-13 16:06:50|107803.7|107753.7|107801.9|107751.9|107806.2|107756.2|107800.1|107750.1|48
1723565220000|2024-08-13 16:07:00|107802.8|107752.8|107803|107753|107808.6|107758.6|107802.1|107752.1|54
1723565230000|2024-08-13 16:07:10|107803.3|107753.3|107810.1|107760.1|107810.1|107760.1|107792.9|107742.9|47
1723565240000|2024-08-13 16:07:20|107809|107759|107798.7|107748.7|107809|107759|107796.8|107746.8|46
1723565250000|2024-08-13 16:07:30|107799.7|107749.7|107796.4|107746.4|107803.7|107753.7|107796.4|107746.4|48
1723565260000|2024-08-13 16:07:40|107795.4|107745.4|107793.6|107743.6|107800.1|107750.1|107793.6|107743.6|60
1723565270000|2024-08-13 16:07:50|107793.3|107743.3|107787.6|107737.6|107793.7|107743.7|107786.3|107736.3|63
1723565280000|2024-08-13 16:08:00|107788.1|107738.1|107793.4|107743.4|107797.3|107747.3|107788.1|107738.1|54
1723565290000|2024-08-13 16:08:10|107793.9|107743.9|107777.1|107727.1|107794.9|107744.9|107775.7|107725.7|50
1723565300000|2024-08-13 16:08:20|107776.4|107726.4|107780.6|107730.6|107783.2|107733.2|107776.4|107726.4|44
1723565310000|2024-08-13 16:08:30|107780.3|107730.3|107781.6|107731.6|107781.6|107731.6|107775.1|107725.1|56
1723565320000|2024-08-13 16:08:40|107781.1|107731.1|107777.3|107727.3|107782.3|107732.3|107776.9|107726.9|29
1723565330000|2024-08-13 16:08:50|107777.9|107727.9|107766.1|107716.1|107778.3|107728.3|107760.5|107710.5|49
1723565340000|2024-08-13 16:09:00|107763.9|107713.9|107766.2|107716.2|107767.9|107717.9|107762.4|107712.4|53
1723565350000|2024-08-13 16:09:10|107766.3|107716.3|107748.7|107698.7|107766.8|107716.8|107746|107696|58
1723565360000|2024-08-13 16:09:20|107747.8|107697.8|107753.5|107703.5|107753.5|107703.5|107744.8|107694.8|53
1723565370000|2024-08-13 16:09:30|107755.1|107705.1|107750.9|107700.9|107759.9|107709.9|107749.4|107699.4|71
1723565380000|2024-08-13 16:09:40|107750.7|107700.7|107757.6|107707.6|107757.6|107707.6|107748.8|107698.8|52
1723565390000|2024-08-13 16:09:50|107756.7|107706.7|107752.4|107702.4|107758.5|107708.5|107750.4|107700.4|61
1723565400000|2024-08-13 16:10:00|107752.8|107702.8|107740.6|107690.6|107753.7|107703.7|107737|107687|63
1723565410000|2024-08-13 16:10:10|107740.3|107690.3|107747|107697|107750|107700|107739|107689|61
1723565420000|2024-08-13 16:10:20|107746.7|107696.7|107749.7|107699.7|107752.9|107702.9|107744.2|107694.2|54
1723565430000|2024-08-13 16:10:30|107748.7|107698.7|107763.4|107713.4|107763.4|107713.4|107748.7|107698.7|66
1723565440000|2024-08-13 16:10:40|107760|107710|107776.2|107726.2|107778.8|107728.8|107757.9|107707.9|73
1723565450000|2024-08-13 16:10:50|107775.5|107725.5|107761.1|107711.1|107780|107730|107761.1|107711.1|60
1723565460000|2024-08-13 16:11:00|107762.5|107712.5|107770.9|107720.9|107772.1|107722.1|107762.5|107712.5|52
1723565470000|2024-08-13 16:11:10|107770.4|107720.4|107768.1|107718.1|107774.7|107724.7|107766.5|107716.5|62
1723565480000|2024-08-13 16:11:20|107767.8|107717.8|107767.9|107717.9|107771.2|107721.2|107765.8|107715.8|64
1723565490000|2024-08-13 16:11:30|107768.1|107718.1|107749.1|107699.1|107769.2|107719.2|107746.3|107696.3|69
1723565500000|2024-08-13 16:11:40|107747.8|107697.8|107765.2|107715.2|107765.3|107715.3|107747.1|107697.1|71
1723565510000|2024-08-13 16:11:50|107764.5|107714.5|107771.9|107721.9|107775.9|107725.9|107762.8|107712.8|66
1723565520000|2024-08-13 16:12:00|107772.3|107722.3|107750.5|107700.5|107772.7|107722.7|107748.9|107698.9|76
1723565530000|2024-08-13 16:12:10|107749.5|107699.5|107754.2|107704.2|107757.2|107707.2|107748.3|107698.3|76
1723565540000|2024-08-13 16:12:20|107754|107704|107756.5|107706.5|107758.3|107708.3|107748.7|107698.7|71
1723565550000|2024-08-13 16:12:30|107759|107709|107768.9|107718.9|107771.8|107721.8|107756.6|107706.6|73
1723565560000|2024-08-13 16:12:40|107769.1|107719.1|107764.7|107714.7|107771.9|107721.9|107763.4|107713.4|66
1723565570000|2024-08-13 16:12:50|107765.2|107715.2|107759.1|107709.1|107765.5|107715.5|107746.4|107696.4|66
1723565580000|2024-08-13 16:13:00|107759.2|107709.2|107756.9|107706.9|107762.2|107712.2|107750.2|107700.2|66
1723565590000|2024-08-13 16:13:10|107753.4|107703.4|107764.7|107714.7|107765|107715|107753.4|107703.4|71
1723565600000|2024-08-13 16:13:20|107764.4|107714.4|107752.2|107702.2|107770.6|107720.6|107749|107699|69
1723565610000|2024-08-13 16:13:30|107753.4|107703.4|107775.2|107725.2|107776.3|107726.3|107750.5|107700.5|68
1723565620000|2024-08-13 16:13:40|107775.5|107725.5|107772.5|107722.5|107777.3|107727.3|107769.8|107719.8|73
1723565630000|2024-08-13 16:13:50|107772.4|107722.4|107775.9|107725.9|107776.9|107726.9|107770.3|107720.3|67
1723565640000|2024-08-13 16:14:00|107775.2|107725.2|107741.8|107691.8|107775.7|107725.7|107737.8|107687.8|77
1723565650000|2024-08-13 16:14:10|107740.1|107690.1|107753.3|107703.3|107753.3|107703.3|107740.1|107690.1|75
1723565660000|2024-08-13 16:14:20|107753.1|107703.1|107746.6|107696.6|107753.2|107703.2|107740.2|107690.2|76
1723565670000|2024-08-13 16:14:30|107744.4|107694.4|107743.9|107693.9|107747|107697|107737.5|107687.5|76
1723565680000|2024-08-13 16:14:40|107743.5|107693.5|107750.3|107700.3|107750.3|107700.3|107741.2|107691.2|76
1723565690000|2024-08-13 16:14:50|107750.5|107700.5|107742.8|107692.8|107750.8|107700.8|107741.3|107691.3|71
1723565700000|2024-08-13 16:15:00|107738.4|107688.4|107745.7|107695.7|107751.3|107701.3|107732.2|107682.2|73
1723565710000|2024-08-13 16:15:10|107744.9|107694.9|107745.7|107695.7|107747.1|107697.1|107739.6|107689.6|70
1723565720000|2024-08-13 16:15:20|107744.4|107694.4|107745.7|107695.7|107747|107697|107739.5|107689.5|62
1723565730000|2024-08-13 16:15:30|107747.1|107697.1|107738|107688|107749.9|107699.9|107738|107688|67
1723565740000|2024-08-13 16:15:40|107738.3|107688.3|107733.9|107683.9|107744.3|107694.3|107733.9|107683.9|74
1723565750000|2024-08-13 16:15:50|107738|107688|107716.8|107666.8|107738.4|107688.4|107715.4|107665.4|78
1723565760000|2024-08-13 16:16:00|107720.9|107670.9|107721.6|107671.6|107725.7|107675.7|107715.9|107665.9|77
1723565770000|2024-08-13 16:16:10|107723.7|107673.7|107723.5|107673.5|107724.4|107674.4|107713.6|107663.6|80
1723565780000|2024-08-13 16:16:20|107724.7|107674.7|107725.3|107675.3|107726.2|107676.2|107717.3|107667.3|72
1723565790000|2024-08-13 16:16:30|107723.9|107673.9|107711.7|107661.7|107723.9|107673.9|107707|107657|76
1723565800000|2024-08-13 16:16:40|107712|107662|107707.5|107657.5|107715.1|107665.1|107697.9|107647.9|75
1723565810000|2024-08-13 16:16:50|107706.8|107656.8|107705|107655|107708.9|107658.9|107699.2|107649.2|77
1723565820000|2024-08-13 16:17:00|107704|107654|107705.3|107655.3|107707.4|107657.4|107699|107649|68
1723565830000|2024-08-13 16:17:10|107705.7|107655.7|107692.8|107642.8|107706.3|107656.3|107689|107639|64
1723565840000|2024-08-13 16:17:20|107692.5|107642.5|107689|107639|107695.4|107645.4|107686.5|107636.5|73
1723565850000|2024-08-13 16:17:30|107691.2|107641.2|107695.9|107645.9|107700.4|107650.4|107690.8|107640.8|68
1723565860000|2024-08-13 16:17:40|107695.1|107645.1|107698|107648|107701.4|107651.4|107693.6|107643.6|63
1723565870000|2024-08-13 16:17:50|107697.6|107647.6|107696|107646|107701.7|107651.7|107696|107646|63
1723565880000|2024-08-13 16:18:00|107695.1|107645.1|107694.3|107644.3|107699.3|107649.3|107690.8|107640.8|77
1723565890000|2024-08-13 16:18:10|107695.8|107645.8|107699|107649|107699.8|107649.8|107692.5|107642.5|70
1723565900000|2024-08-13 16:18:20|107698.8|107648.8|107693.8|107643.8|107700.7|107650.7|107689.7|107639.7|77
1723565910000|2024-08-13 16:18:30|107693.3|107643.3|107694.2|107644.2|107697.4|107647.4|107690.3|107640.3|75
1723565920000|2024-08-13 16:18:40|107693.9|107643.9|107695.1|107645.1|107697.1|107647.1|107691.5|107641.5|72
1723565930000|2024-08-13 16:18:50|107695.2|107645.2|107690.9|107640.9|107695.4|107645.4|107686.4|107636.4|77
1723565940000|2024-08-13 16:19:00|107688.4|107638.4|107688.5|107638.5|107696.7|107646.7|107685.2|107635.2|80
1723565950000|2024-08-13 16:19:10|107685.5|107635.5|107689.3|107639.3|107694.6|107644.6|107681.1|107631.1|78
1723565960000|2024-08-13 16:19:20|107689.8|107639.8|107692.7|107642.7|107697.7|107647.7|107686.5|107636.5|79
1723565970000|2024-08-13 16:19:30|107689.4|107639.4|107683.3|107633.3|107696.5|107646.5|107683.3|107633.3|80
1723565980000|2024-08-13 16:19:40|107683.4|107633.4|107682|107632|107689.6|107639.6|107679.8|107629.8|78
1723565990000|2024-08-13 16:19:50|107683|107633|107687.1|107637.1|107689.3|107639.3|107680.9|107630.9|76
1723566000000|2024-08-13 16:20:00|107686.2|107636.2|107686.8|107636.8|107690.9|107640.9|107678.4|107628.4|75
1723566010000|2024-08-13 16:20:10|107684.9|107634.9|107688.4|107638.4|107694.7|107644.7|107679.4|107629.4|68
1723566020000|2024-08-13 16:20:20|107689.7|107639.7|107689.7|107639.7|107694.1|107644.1|107678|107628|69
1723566030000|2024-08-13 16:20:30|107688.8|107638.8|107686.6|107636.6|107690.8|107640.8|107678.1|107628.1|74
1723566040000|2024-08-13 16:20:40|107687.5|107637.5|107678.3|107628.3|107691|107641|107675.8|107625.8|76
1723566050000|2024-08-13 16:20:50|107678.2|107628.2|107675|107625|107679.7|107629.7|107672.3|107622.3|72
1723566060000|2024-08-13 16:21:00|107675.1|107625.1|107667.9|107617.9|107675.1|107625.1|107664.7|107614.7|67
1723566070000|2024-08-13 16:21:10|107668.4|107618.4|107666.8|107616.8|107671.9|107621.9|107664.2|107614.2|67
1723566080000|2024-08-13 16:21:20|107666.2|107616.2|107662.7|107612.7|107670.1|107620.1|107660.7|107610.7|56
1723566090000|2024-08-13 16:21:30|107660.7|107610.7|107662.9|107612.9|107667.4|107617.4|107658.2|107608.2|64
1723566100000|2024-08-13 16:21:40|107661.9|107611.9|107658.6|107608.6|107663.4|107613.4|107655.4|107605.4|69
1723566110000|2024-08-13 16:21:50|107659|107609|107654.8|107604.8|107664.7|107614.7|107654.3|107604.3|73
1723566120000|2024-08-13 16:22:00|107653.7|107603.7|107660|107610|107661.4|107611.4|107649.9|107599.9|76
1723566130000|2024-08-13 16:22:10|107656.5|107606.5|107657|107607|107661.1|107611.1|107646.5|107596.5|72
1723566140000|2024-08-13 16:22:20|107656.8|107606.8|107657.1|107607.1|107659.1|107609.1|107652.5|107602.5|64
1723566150000|2024-08-13 16:22:30|107656.9|107606.9|107659.7|107609.7|107663.1|107613.1|107656.9|107606.9|57
1723566160000|2024-08-13 16:22:40|107660.6|107610.6|107662.5|107612.5|107664.2|107614.2|107656.7|107606.7|65
1723566170000|2024-08-13 16:22:50|107660.9|107610.9|107656.8|107606.8|107666.2|107616.2|107656.5|107606.5|59
1723566180000|2024-08-13 16:23:00|107653.9|107603.9|107660.7|107610.7|107663|107613|107653.9|107603.9|65
1723566190000|2024-08-13 16:23:10|107661|107611|107667.5|107617.5|107669.5|107619.5|107660.7|107610.7|65
1723566200000|2024-08-13 16:23:20|107666.9|107616.9|107668.9|107618.9|107672.9|107622.9|107664.1|107614.1|64
1723566210000|2024-08-13 16:23:30|107670|107620|107658.3|107608.3|107670.3|107620.3|107652.5|107602.5|67
1723566220000|2024-08-13 16:23:40|107657.1|107607.1|107659.7|107609.7|107660.1|107610.1|107655.1|107605.1|71
1723566230000|2024-08-13 16:23:50|107659.8|107609.8|107661.1|107611.1|107664.6|107614.6|107656.4|107606.4|77
1723566240000|2024-08-13 16:24:00|107661.7|107611.7|107658.2|107608.2|107661.9|107611.9|107654.7|107604.7|70
1723566250000|2024-08-13 16:24:10|107660.4|107610.4|107661.9|107611.9|107662.3|107612.3|107656.9|107606.9|75
1723566260000|2024-08-13 16:24:20|107659.6|107609.6|107663.5|107613.5|107666.6|107616.6|107657.1|107607.1|72
1723566270000|2024-08-13 16:24:30|107664.4|107614.4|107660.1|107610.1|107666.9|107616.9|107655.7|107605.7|75
1723566280000|2024-08-13 16:24:40|107658.9|107608.9|107651.6|107601.6|107659.5|107609.5|107648.4|107598.4|76
1723566290000|2024-08-13 16:24:50|107651.4|107601.4|107648.2|107598.2|107651.7|107601.7|107645.1|107595.1|65
1723566300000|2024-08-13 16:25:00|107650.8|107600.8|107649.6|107599.6|107650.8|107600.8|107645.2|107595.2|49
1723566310000|2024-08-13 16:25:10|107647.3|107597.3|107646.7|107596.7|107651.3|107601.3|107645.1|107595.1|71
1723566320000|2024-08-13 16:25:20|107646.2|107596.2|107656.6|107606.6|107657.5|107607.5|107645.8|107595.8|57
1723566330000|2024-08-13 16:25:30|107657.2|107607.2|107666.7|107616.7|107669.6|107619.6|107656.6|107606.6|66
1723566340000|2024-08-13 16:25:40|107666.2|107616.2|107666.5|107616.5|107668.5|107618.5|107659.6|107609.6|71
1723566350000|2024-08-13 16:25:50|107666.6|107616.6|107666.7|107616.7|107670|107620|107659.3|107609.3|63
1723566360000|2024-08-13 16:26:00|107667.4|107617.4|107666.7|107616.7|107669.2|107619.2|107661.9|107611.9|71
1723566370000|2024-08-13 16:26:10|107668.7|107618.7|107660.2|107610.2|107668.7|107618.7|107660.2|107610.2|71
1723566380000|2024-08-13 16:26:20|107659.7|107609.7|107666.9|107616.9|107666.9|107616.9|107655.7|107605.7|57
1723566390000|2024-08-13 16:26:30|107666.5|107616.5|107668|107618|107671.7|107621.7|107661.4|107611.4|59
1723566400000|2024-08-13 16:26:40|107668.2|107618.2|107662.8|107612.8|107673|107623|107659.4|107609.4|58
1723566410000|2024-08-13 16:26:50|107664.3|107614.3|107667.3|107617.3|107668.3|107618.3|107662.1|107612.1|68
1723566420000|2024-08-13 16:27:00|107669.4|107619.4|107669|107619|107674.1|107624.1|107664.2|107614.2|74
1723566430000|2024-08-13 16:27:10|107668.9|107618.9|107671.8|107621.8|107675.7|107625.7|107666.4|107616.4|67
1723566440000|2024-08-13 16:27:20|107673.2|107623.2|107670|107620|107675.3|107625.3|107664.2|107614.2|58
1723566450000|2024-08-13 16:27:30|107670.2|107620.2|107670.9|107620.9|107672|107622|107661.8|107611.8|67
1723566460000|2024-08-13 16:27:40|107670.3|107620.3|107670.5|107620.5|107673.6|107623.6|107665.2|107615.2|77
1723566470000|2024-08-13 16:27:50|107671|107621|107666|107616|107675.8|107625.8|107662.8|107612.8|74
1723566480000|2024-08-13 16:28:00|107662.9|107612.9|107662|107612|107667.6|107617.6|107660|107610|61
1723566490000|2024-08-13 16:28:10|107661.2|107611.2|107655.3|107605.3|107662.8|107612.8|107655.3|107605.3|61
1723566500000|2024-08-13 16:28:20|107653.8|107603.8|107661.3|107611.3|107663.6|107613.6|107653.8|107603.8|67
1723566510000|2024-08-13 16:28:30|107660.9|107610.9|107665.5|107615.5|107668.5|107618.5|107655.8|107605.8|71
1723566520000|2024-08-13 16:28:40|107666.1|107616.1|107668.3|107618.3|107669.3|107619.3|107658.7|107608.7|70
1723566530000|2024-08-13 16:28:50|107667|107617|107660.2|107610.2|107667.5|107617.5|107658|107608|62
1723566540000|2024-08-13 16:29:00|107659|107609|107666.7|107616.7|107670.9|107620.9|107657.2|107607.2|69
1723566550000|2024-08-13 16:29:10|107667.8|107617.8|107659.6|107609.6|107669.6|107619.6|107658.5|107608.5|64
1723566560000|2024-08-13 16:29:20|107661|107611|107665.7|107615.7|107667.2|107617.2|107656.1|107606.1|73
1723566570000|2024-08-13 16:29:30|107667.7|107617.7|107662.3|107612.3|107670.9|107620.9|107661.7|107611.7|67
1723566580000|2024-08-13 16:29:40|107664.8|107614.8|107666.2|107616.2|107669.8|107619.8|107658.4|107608.4|64
1723566590000|2024-08-13 16:29:50|107665.4|107615.4|107657.7|107607.7|107667.2|107617.2|107656.4|107606.4|61
1723566600000|2024-08-13 16:30:00|107660.3|107610.3|107670.6|107620.6|107671.7|107621.7|107653.2|107603.2|70
1723566610000|2024-08-13 16:30:10|107669.6|107619.6|107663.7|107613.7|107673.1|107623.1|107657.1|107607.1|74
1723566620000|2024-08-13 16:30:20|107663.8|107613.8|107668.3|107618.3|107674|107624|107663.4|107613.4|66
1723566630000|2024-08-13 16:30:30|107667.3|107617.3|107670.3|107620.3|107672.4|107622.4|107666.7|107616.7|70
1723566640000|2024-08-13 16:30:40|107670.9|107620.9|107673.4|107623.4|107680.7|107630.7|107669.8|107619.8|77
1723566650000|2024-08-13 16:30:50|107673.9|107623.9|107674|107624|107679|107629|107668.1|107618.1|70
1723566660000|2024-08-13 16:31:00|107673.4|107623.4|107670.4|107620.4|107678.1|107628.1|107669.5|107619.5|70
1723566670000|2024-08-13 16:31:10|107669.7|107619.7|107672.5|107622.5|107680.4|107630.4|107666.2|107616.2|74
1723566680000|2024-08-13 16:31:20|107670.4|107620.4|107666|107616|107672.9|107622.9|107663.4|107613.4|71
1723566690000|2024-08-13 16:31:30|107663.4|107613.4|107665.2|107615.2|107669.1|107619.1|107661.7|107611.7|75
1723566700000|2024-08-13 16:31:40|107664.2|107614.2|107663.3|107613.3|107666.9|107616.9|107660.6|107610.6|79
1723566710000|2024-08-13 16:31:50|107663.8|107613.8|107662.1|107612.1|107666.8|107616.8|107660.8|107610.8|72
1723566720000|2024-08-13 16:32:00|107660.6|107610.6|107657.5|107607.5|107660.6|107610.6|107649|107599|57
1723566730000|2024-08-13 16:32:10|107654.4|107604.4|107662.8|107612.8|107670.5|107620.5|107652.8|107602.8|72
1723566740000|2024-08-13 16:32:20|107664.1|107614.1|107665.5|107615.5|107670.6|107620.6|107661.6|107611.6|64
1723566750000|2024-08-13 16:32:30|107664|107614|107665.6|107615.6|107667.5|107617.5|107662.5|107612.5|76
1723566760000|2024-08-13 16:32:40|107664.9|107614.9|107664.2|107614.2|107665.4|107615.4|107658.9|107608.9|66
1723566770000|2024-08-13 16:32:50|107664.8|107614.8|107670.9|107620.9|107671.7|107621.7|107661.2|107611.2|73
1723566780000|2024-08-13 16:33:00|107671.5|107621.5|107673.2|107623.2|107675.5|107625.5|107667.7|107617.7|58
1723566790000|2024-08-13 16:33:10|107674.3|107624.3|107676.8|107626.8|107679.7|107629.7|107672.6|107622.6|61
1723566800000|2024-08-13 16:33:20|107675.6|107625.6|107674|107624|107678.5|107628.5|107672.1|107622.1|73
1723566810000|2024-08-13 16:33:30|107673.5|107623.5|107671.3|107621.3|107678.7|107628.7|107670.6|107620.6|68
1723566820000|2024-08-13 16:33:40|107676.2|107626.2|107667.1|107617.1|107676.2|107626.2|107661.3|107611.3|77
1723566830000|2024-08-13 16:33:50|107667.4|107617.4|107665.3|107615.3|107672.9|107622.9|107664.4|107614.4|76
1723566840000|2024-08-13 16:34:00|107664.8|107614.8|107665|107615|107669.2|107619.2|107662.6|107612.6|74
1723566850000|2024-08-13 16:34:10|107666|107616|107668.2|107618.2|107675.6|107625.6|107664.3|107614.3|73
1723566860000|2024-08-13 16:34:20|107671.9|107621.9|107674.3|107624.3|107677.9|107627.9|107667.1|107617.1|78
1723566870000|2024-08-13 16:34:30|107677.7|107627.7|107674.2|107624.2|107677.7|107627.7|107667.7|107617.7|67
1723566880000|2024-08-13 16:34:40|107673.3|107623.3|107670.4|107620.4|107675.9|107625.9|107669.1|107619.1|72
1723566890000|2024-08-13 16:34:50|107670.9|107620.9|107665.8|107615.8|107677.1|107627.1|107664.2|107614.2|76
1723566900000|2024-08-13 16:35:00|107670.4|107620.4|107677.8|107627.8|107681.7|107631.7|107667.1|107617.1|75
1723566910000|2024-08-13 16:35:10|107680.4|107630.4|107670.5|107620.5|107687.2|107637.2|107669.1|107619.1|72
1723566920000|2024-08-13 16:35:20|107670.6|107620.6|107666.8|107616.8|107671.5|107621.5|107662.9|107612.9|71
1723566930000|2024-08-13 16:35:30|107669.1|107619.1|107672.5|107622.5|107672.5|107622.5|107664.2|107614.2|67
1723566940000|2024-08-13 16:35:40|107671.3|107621.3|107680.4|107630.4|107681.9|107631.9|107667.2|107617.2|72
1723566950000|2024-08-13 16:35:50|107680.6|107630.6|107684.9|107634.9|107691|107641|107677.3|107627.3|59
1723566960000|2024-08-13 16:36:00|107683.3|107633.3|107694.2|107644.2|107695.1|107645.1|107683.3|107633.3|74
1723566970000|2024-08-13 16:36:10|107693.1|107643.1|107691.9|107641.9|107694.5|107644.5|107687|107637|70
1723566980000|2024-08-13 16:36:20|107692.6|107642.6|107690.8|107640.8|107694.9|107644.9|107688.4|107638.4|57
1723566990000|2024-08-13 16:36:30|107690.5|107640.5|107689|107639|107693.6|107643.6|107686.1|107636.1|53
1723567000000|2024-08-13 16:36:40|107688.9|107638.9|107691.7|107641.7|107695|107645|107687.9|107637.9|55
1723567010000|2024-08-13 16:36:50|107691.5|107641.5|107688.8|107638.8|107692.4|107642.4|107686.2|107636.2|63
1723567020000|2024-08-13 16:37:00|107689|107639|107687.8|107637.8|107692.8|107642.8|107682.1|107632.1|72
1723567030000|2024-08-13 16:37:10|107687.6|107637.6|107683.9|107633.9|107690.9|107640.9|107680.9|107630.9|77
1723567040000|2024-08-13 16:37:20|107686.8|107636.8|107683.8|107633.8|107688.8|107638.8|107681.4|107631.4|72
1723567050000|2024-08-13 16:37:30|107685.4|107635.4|107686|107636|107688.8|107638.8|107684|107634|75
1723567060000|2024-08-13 16:37:40|107685.5|107635.5|107687.2|107637.2|107688.2|107638.2|107684|107634|62
1723567070000|2024-08-13 16:37:50|107687.9|107637.9|107686.1|107636.1|107690.3|107640.3|107684.9|107634.9|57
1723567080000|2024-08-13 16:38:00|107688.4|107638.4|107686.3|107636.3|107694.5|107644.5|107685.3|107635.3|71
1723567090000|2024-08-13 16:38:10|107685.6|107635.6|107669.3|107619.3|107689.7|107639.7|107669.3|107619.3|73
1723567100000|2024-08-13 16:38:20|107671.9|107621.9|107663.6|107613.6|107671.9|107621.9|107659.3|107609.3|76
1723567110000|2024-08-13 16:38:30|107664.8|107614.8|107667.3|107617.3|107672.2|107622.2|107661.2|107611.2|78
1723567120000|2024-08-13 16:38:40|107669.5|107619.5|107663.3|107613.3|107673.6|107623.6|107656.9|107606.9|72
1723567130000|2024-08-13 16:38:50|107665.3|107615.3|107666.9|107616.9|107666.9|107616.9|107656.3|107606.3|74
1723567140000|2024-08-13 16:39:00|107662.6|107612.6|107656.4|107606.4|107664.2|107614.2|107653.8|107603.8|59
1723567150000|2024-08-13 16:39:10|107655.8|107605.8|107644.2|107594.2|107656.3|107606.3|107641.2|107591.2|63
1723567160000|2024-08-13 16:39:20|107643.8|107593.8|107642.1|107592.1|107648.8|107598.8|107639.2|107589.2|70
1723567170000|2024-08-13 16:39:30|107638.2|107588.2|107643.1|107593.1|107648.1|107598.1|107638.2|107588.2|75
1723567180000|2024-08-13 16:39:40|107643.4|107593.4|107652.7|107602.7|107655.4|107605.4|107642.3|107592.3|56
1723567190000|2024-08-13 16:39:50|107651.9|107601.9|107650.4|107600.4|107654.8|107604.8|107646.7|107596.7|72
1723567200000|2024-08-13 16:40:00|107650.9|107600.9|107643.8|107593.8|107655|107605|107643.6|107593.6|47
1723567210000|2024-08-13 16:40:10|107642.6|107592.6|107636.9|107586.9|107642.6|107592.6|107631.4|107581.4|72
1723567220000|2024-08-13 16:40:20|107639.5|107589.5|107646.7|107596.7|107647.8|107597.8|107636.1|107586.1|74
1723567230000|2024-08-13 16:40:30|107645.7|107595.7|107643.9|107593.9|107651.6|107601.6|107642.5|107592.5|75
1723567240000|2024-08-13 16:40:40|107646.9|107596.9|107639.1|107589.1|107647.3|107597.3|107633.6|107583.6|74
1723567250000|2024-08-13 16:40:50|107637.7|107587.7|107638.8|107588.8|107648.8|107598.8|107636.2|107586.2|67
1723567260000|2024-08-13 16:41:00|107638.5|107588.5|107651.5|107601.5|107651.8|107601.8|107636|107586|71
1723567270000|2024-08-13 16:41:10|107651.4|107601.4|107645.6|107595.6|107654.5|107604.5|107645|107595|57
1723567280000|2024-08-13 16:41:20|107646.1|107596.1|107644.1|107594.1|107653.5|107603.5|107641.1|107591.1|77
1723567290000|2024-08-13 16:41:30|107642.7|107592.7|107641.4|107591.4|107645.6|107595.6|107638.5|107588.5|64
1723567300000|2024-08-13 16:41:40|107641.3|107591.3|107643.7|107593.7|107643.7|107593.7|107639.8|107589.8|48
1723567310000|2024-08-13 16:41:50|107643.5|107593.5|107639.3|107589.3|107644.3|107594.3|107638|107588|60
1723567320000|2024-08-13 16:42:00|107638.2|107588.2|107640.6|107590.6|107642.7|107592.7|107637.9|107587.9|63
1723567330000|2024-08-13 16:42:10|107640.9|107590.9|107639.7|107589.7|107642.7|107592.7|107639.3|107589.3|58
1723567340000|2024-08-13 16:42:20|107639.4|107589.4|107639.5|107589.5|107641.4|107591.4|107630.8|107580.8|69
1723567350000|2024-08-13 16:42:30|107636.3|107586.3|107633.3|107583.3|107638.8|107588.8|107631.1|107581.1|63
1723567360000|2024-08-13 16:42:40|107630.1|107580.1|107624.5|107574.5|107636.8|107586.8|107622.9|107572.9|59
1723567370000|2024-08-13 16:42:50|107622|107572|107613.7|107563.7|107622.6|107572.6|107612.8|107562.8|62
1723567380000|2024-08-13 16:43:00|107615|107565|107612|107562|107617.5|107567.5|107611.2|107561.2|51
1723567390000|2024-08-13 16:43:10|107612.3|107562.3|107623.9|107573.9|107628.3|107578.3|107612.2|107562.2|70
1723567400000|2024-08-13 16:43:20|107624.1|107574.1|107622.3|107572.3|107628.1|107578.1|107620.9|107570.9|73
1723567410000|2024-08-13 16:43:30|107624.5|107574.5|107633.3|107583.3|107638.4|107588.4|107623.1|107573.1|72
1723567420000|2024-08-13 16:43:40|107633.2|107583.2|107616.3|107566.3|107636.1|107586.1|107613.8|107563.8|74
1723567430000|2024-08-13 16:43:50|107615.3|107565.3|107634.4|107584.4|107635|107585|107615.3|107565.3|53
1723567440000|2024-08-13 16:44:00|107634.2|107584.2|107641.1|107591.1|107643.9|107593.9|107633.3|107583.3|65
1723567450000|2024-08-13 16:44:10|107641.4|107591.4|107639.4|107589.4|107644.9|107594.9|107633.5|107583.5|72
1723567460000|2024-08-13 16:44:20|107639.6|107589.6|107637.6|107587.6|107641.4|107591.4|107636.9|107586.9|59
1723567470000|2024-08-13 16:44:30|107636.6|107586.6|107627.7|107577.7|107637.3|107587.3|107624.7|107574.7|51
1723567480000|2024-08-13 16:44:40|107628.4|107578.4|107631.9|107581.9|107632.5|107582.5|107621.8|107571.8|67
1723567490000|2024-08-13 16:44:50|107631.6|107581.6|107628.1|107578.1|107632.6|107582.6|107626.5|107576.5|33
1723567500000|2024-08-13 16:45:00|107628.2|107578.2|107628.5|107578.5|107630.2|107580.2|107623.9|107573.9|40
1723567510000|2024-08-13 16:45:10|107628|107578|107608.8|107558.8|107628.2|107578.2|107605.7|107555.7|63
1723567520000|2024-08-13 16:45:20|107609.1|107559.1|107612.1|107562.1|107616.8|107566.8|107606.1|107556.1|69
1723567530000|2024-08-13 16:45:30|107612.4|107562.4|107607.7|107557.7|107614.7|107564.7|107605.9|107555.9|65
1723567540000|2024-08-13 16:45:40|107608.3|107558.3|107625.8|107575.8|107627.7|107577.7|107605.9|107555.9|64
1723567550000|2024-08-13 16:45:50|107625.6|107575.6|107623.3|107573.3|107627.8|107577.8|107623.3|107573.3|50
1723567560000|2024-08-13 16:46:00|107623.5|107573.5|107617.1|107567.1|107623.5|107573.5|107612.7|107562.7|69
1723567570000|2024-08-13 16:46:10|107616.8|107566.8|107612.3|107562.3|107618.1|107568.1|107607.1|107557.1|63
1723567580000|2024-08-13 16:46:20|107611.5|107561.5|107616|107566|107617.2|107567.2|107608.8|107558.8|73
1723567590000|2024-08-13 16:46:30|107615.6|107565.6|107612.4|107562.4|107618.2|107568.2|107608.6|107558.6|68
1723567600000|2024-08-13 16:46:40|107612.6|107562.6|107607.8|107557.8|107613.1|107563.1|107605.3|107555.3|72
1723567610000|2024-08-13 16:46:50|107608.2|107558.2|107609.2|107559.2|107612|107562|107607.5|107557.5|67
1723567620000|2024-08-13 16:47:00|107610.5|107560.5|107607.3|107557.3|107610.7|107560.7|107600.8|107550.8|62
1723567630000|2024-08-13 16:47:10|107608.7|107558.7|107602.4|107552.4|107614.4|107564.4|107600.2|107550.2|60
1723567640000|2024-08-13 16:47:20|107601.5|107551.5|107614.2|107564.2|107615.1|107565.1|107601.5|107551.5|65
1723567650000|2024-08-13 16:47:30|107614.1|107564.1|107615.1|107565.1|107615.1|107565.1|107607.3|107557.3|66
1723567660000|2024-08-13 16:47:40|107611.8|107561.8|107601.3|107551.3|107611.8|107561.8|107601.3|107551.3|73
1723567670000|2024-08-13 16:47:50|107601.1|107551.1|107607.3|107557.3|107608.2|107558.2|107601.1|107551.1|65
1723567680000|2024-08-13 16:48:00|107606.3|107556.3|107607.1|107557.1|107609.9|107559.9|107602.6|107552.6|60
1723567690000|2024-08-13 16:48:10|107607.2|107557.2|107606.9|107556.9|107608.9|107558.9|107602.1|107552.1|64
1723567700000|2024-08-13 16:48:20|107606.7|107556.7|107609.9|107559.9|107609.9|107559.9|107599.9|107549.9|69
1723567710000|2024-08-13 16:48:30|107605.4|107555.4|107599.4|107549.4|107607.3|107557.3|107598.8|107548.8|73
1723567720000|2024-08-13 16:48:40|107598.8|107548.8|107598.5|107548.5|107607.1|107557.1|107595.2|107545.2|70
1723567730000|2024-08-13 16:48:50|107599.6|107549.6|107596.8|107546.8|107601.3|107551.3|107593|107543|76
1723567740000|2024-08-13 16:49:00|107597.1|107547.1|107601.2|107551.2|107601.2|107551.2|107594.7|107544.7|67
1723567750000|2024-08-13 16:49:10|107599.9|107549.9|107603.6|107553.6|107604.7|107554.7|107594.5|107544.5|74
1723567760000|2024-08-13 16:49:20|107603.8|107553.8|107596.1|107546.1|107608.2|107558.2|107595.7|107545.7|74
1723567770000|2024-08-13 16:49:30|107596.4|107546.4|107584.4|107534.4|107601|107551|107582.1|107532.1|62
1723567780000|2024-08-13 16:49:40|107584|107534|107586.3|107536.3|107589.6|107539.6|107581.1|107531.1|75
1723567790000|2024-08-13 16:49:50|107587|107537|107584.8|107534.8|107590.9|107540.9|107578.9|107528.9|73
1723567800000|2024-08-13 16:50:00|107585.7|107535.7|107572.9|107522.9|107588|107538|107571.3|107521.3|72
1723567810000|2024-08-13 16:50:10|107574.8|107524.8|107581.2|107531.2|107582.3|107532.3|107570.9|107520.9|71
1723567820000|2024-08-13 16:50:20|107580.9|107530.9|107575.9|107525.9|107581.9|107531.9|107565.7|107515.7|67
1723567830000|2024-08-13 16:50:30|107574.7|107524.7|107560.8|107510.8|107574.7|107524.7|107555.9|107505.9|71
1723567840000|2024-08-13 16:50:40|107560.9|107510.9|107556.1|107506.1|107564.7|107514.7|107553.6|107503.6|77
1723567850000|2024-08-13 16:50:50|107552.1|107502.1|107547.2|107497.2|107559.4|107509.4|107543.7|107493.7|79
1723567860000|2024-08-13 16:51:00|107545.2|107495.2|107541.7|107491.7|107552.2|107502.2|107539.6|107489.6|76
1723567870000|2024-08-13 16:51:10|107542.5|107492.5|107539.6|107489.6|107552|107502|107538.9|107488.9|74
1723567880000|2024-08-13 16:51:20|107539.1|107489.1|107536.1|107486.1|107542.7|107492.7|107533.7|107483.7|72
1723567890000|2024-08-13 16:51:30|107535.2|107485.2|107537.2|107487.2|107546.4|107496.4|107535.2|107485.2|75
1723567900000|2024-08-13 16:51:40|107536.6|107486.6|107520.1|107470.1|107542|107492|107518.9|107468.9|79
1723567910000|2024-08-13 16:51:50|107519.9|107469.9|107521.3|107471.3|107526.5|107476.5|107515.6|107465.6|37
1723567920000|2024-08-13 16:52:00|107523.2|107473.2|107521.5|107471.5|107526.2|107476.2|107519.4|107469.4|64
1723567930000|2024-08-13 16:52:10|107522|107472|107530.2|107480.2|107532.8|107482.8|107521|107471|46
1723567940000|2024-08-13 16:52:20|107530.7|107480.7|107526.3|107476.3|107530.7|107480.7|107523.5|107473.5|43
1723567950000|2024-08-13 16:52:30|107526.9|107476.9|107525.8|107475.8|107528.4|107478.4|107525.4|107475.4|39
1723567960000|2024-08-13 16:52:40|107526|107476|107523|107473|107530.4|107480.4|107522.3|107472.3|37
1723567970000|2024-08-13 16:52:50|107523.2|107473.2|107525.5|107475.5|107527.5|107477.5|107523.2|107473.2|47
1723567980000|2024-08-13 16:53:00|107527.4|107477.4|107531.4|107481.4|107531.4|107481.4|107526.6|107476.6|34
1723567990000|2024-08-13 16:53:10|107531.6|107481.6|107528.2|107478.2|107536.4|107486.4|107527.8|107477.8|49
1723568000000|2024-08-13 16:53:20|107527.9|107477.9|107527.9|107477.9|107529.3|107479.3|107527.5|107477.5|31
1723568010000|2024-08-13 16:53:30|107527.7|107477.7|107520.7|107470.7|107527.8|107477.8|107520|107470|24
1723568020000|2024-08-13 16:53:40|107519.8|107469.8|107520.9|107470.9|107525.3|107475.3|107516.8|107466.8|49
1723568030000|2024-08-13 16:53:50|107521.3|107471.3|107524.4|107474.4|107525.2|107475.2|107521.1|107471.1|43
1723568040000|2024-08-13 16:54:00|107524.3|107474.3|107521.3|107471.3|107530.9|107480.9|107521.3|107471.3|43
1723568050000|2024-08-13 16:54:10|107521.4|107471.4|107520.4|107470.4|107521.8|107471.8|107517.2|107467.2|36
1723568060000|2024-08-13 16:54:20|107520.1|107470.1|107521.9|107471.9|107527.8|107477.8|107520.1|107470.1|48
1723568070000|2024-08-13 16:54:30|107522.2|107472.2|107518.8|107468.8|107522.2|107472.2|107518.7|107468.7|31
1723568080000|2024-08-13 16:54:40|107518.5|107468.5|107514.7|107464.7|107522|107472|107514|107464|53
1723568090000|2024-08-13 16:54:50|107515.5|107465.5|107514.5|107464.5|107522|107472|107511.4|107461.4|50
1723568100000|2024-08-13 16:55:00|107514.4|107464.4|107509.6|107459.6|107517.9|107467.9|107507.8|107457.8|61
1723568110000|2024-08-13 16:55:10|107510.1|107460.1|107527.9|107477.9|107530.5|107480.5|107510.1|107460.1|50
1723568120000|2024-08-13 16:55:20|107527.7|107477.7|107523.1|107473.1|107528.9|107478.9|107523.1|107473.1|55
1723568130000|2024-08-13 16:55:30|107523.3|107473.3|107521.4|107471.4|107526.4|107476.4|107520.3|107470.3|50
1723568140000|2024-08-13 16:55:40|107522|107472|107515.4|107465.4|107523.5|107473.5|107513.4|107463.4|35
1723568150000|2024-08-13 16:55:50|107517.5|107467.5|107515.3|107465.3|107520.4|107470.4|107513.7|107463.7|53
1723568160000|2024-08-13 16:56:00|107510.4|107460.4|107507.8|107457.8|107513.4|107463.4|107506.9|107456.9|48
1723568170000|2024-08-13 16:56:10|107508.1|107458.1|107515.2|107465.2|107515.2|107465.2|107507.8|107457.8|42
1723568180000|2024-08-13 16:56:20|107515.1|107465.1|107512.4|107462.4|107515.7|107465.7|107509.1|107459.1|53
1723568190000|2024-08-13 16:56:30|107512.7|107462.7|107515.5|107465.5|107516.6|107466.6|107512.7|107462.7|39
1723568200000|2024-08-13 16:56:40|107515.9|107465.9|107513|107463|107516.3|107466.3|107510.5|107460.5|49
1723568210000|2024-08-13 16:56:50|107512.8|107462.8|107512.8|107462.8|107514.2|107464.2|107511.6|107461.6|43
1723568220000|2024-08-13 16:57:00|107512.6|107462.6|107503.3|107453.3|107513.9|107463.9|107503|107453|54
1723568230000|2024-08-13 16:57:10|107502.8|107452.8|107498.1|107448.1|107504.6|107454.6|107498.1|107448.1|48
1723568240000|2024-08-13 16:57:20|107498.7|107448.7|107497.2|107447.2|107499.8|107449.8|107495.8|107445.8|43
1723568250000|2024-08-13 16:57:30|107497.5|107447.5|107498.1|107448.1|107500.2|107450.2|107495.5|107445.5|45
1723568260000|2024-08-13 16:57:40|107498.5|107448.5|107492.7|107442.7|107499.4|107449.4|107489.4|107439.4|33
1723568270000|2024-08-13 16:57:50|107492.4|107442.4|107495.7|107445.7|107495.9|107445.9|107491|107441|29
1723568280000|2024-08-13 16:58:00|107494.7|107444.7|107480.9|107430.9|107494.7|107444.7|107480.9|107430.9|40
1723568290000|2024-08-13 16:58:10|107481.6|107431.6|107482.3|107432.3|107487.4|107437.4|107481.6|107431.6|28
1723568300000|2024-08-13 16:58:20|107481.7|107431.7|107486.2|107436.2|107486.2|107436.2|107481.7|107431.7|37
1723568310000|2024-08-13 16:58:30|107486.3|107436.3|107493.9|107443.9|107493.9|107443.9|107484.4|107434.4|39
1723568320000|2024-08-13 16:58:40|107493.3|107443.3|107460.3|107410.3|107493.3|107443.3|107460.3|107410.3|60
1723568330000|2024-08-13 16:58:50|107461.3|107411.3|107464.7|107414.7|107465.2|107415.2|107458.6|107408.6|59
1723568340000|2024-08-13 16:59:00|107464.2|107414.2|107462.8|107412.8|107465.6|107415.6|107457.9|107407.9|48
1723568350000|2024-08-13 16:59:10|107462.5|107412.5|107465.3|107415.3|107469.4|107419.4|107460.8|107410.8|38
1723568360000|2024-08-13 16:59:20|107465.5|107415.5|107469.1|107419.1|107470.9|107420.9|107461.2|107411.2|52
1723568370000|2024-08-13 16:59:30|107471.4|107421.4|107471.1|107421.1|107474.9|107424.9|107470.1|107420.1|60
1723568380000|2024-08-13 16:59:40|107471|107421|107470.9|107420.9|107472.5|107422.5|107469.1|107419.1|30
1723568390000|2024-08-13 16:59:50|107471.4|107421.4|107467.9|107417.9|107472.6|107422.6|107467.9|107417.9|28
1723568400000|2024-08-13 17:00:00|107466.4|107416.4|107477.3|107427.3|107478.3|107428.3|107466.4|107416.4|68
1723568410000|2024-08-13 17:00:10|107476.7|107426.7|107465.7|107415.7|107478.1|107428.1|107465|107415|50
1723568420000|2024-08-13 17:00:20|107466.5|107416.5|107464.1|107414.1|107467.1|107417.1|107460.5|107410.5|22
1723568430000|2024-08-13 17:00:30|107463.6|107413.6|107461.6|107411.6|107464.3|107414.3|107461.6|107411.6|9
1723568440000|2024-08-13 17:00:40|107459.3|107409.3|107459.5|107409.5|107460.1|107410.1|107458.3|107408.3|21
1723568450000|2024-08-13 17:00:50|107458.9|107408.9|107458.1|107408.1|107459|107409|107457.5|107407.5|22
1723568460000|2024-08-13 17:01:00|107458.3|107408.3|107463.3|107413.3|107464.3|107414.3|107457.7|107407.7|36
1723568470000|2024-08-13 17:01:10|107463|107413|107458.7|107408.7|107463.4|107413.4|107458.4|107408.4|18
1723568480000|2024-08-13 17:01:20|107459.7|107409.7|107456.5|107406.5|107459.7|107409.7|107456.5|107406.5|23
1723568490000|2024-08-13 17:01:30|107457.5|107407.5|107457.8|107407.8|107457.8|107407.8|107456.3|107406.3|19
1723568500000|2024-08-13 17:01:40|107458|107408|107458.1|107408.1|107462.3|107412.3|107457.3|107407.3|23
1723568510000|2024-08-13 17:01:50|107458.4|107408.4|107458.8|107408.8|107458.8|107408.8|107456.4|107406.4|25
1723568520000|2024-08-13 17:02:00|107458.9|107408.9|107438.1|107388.1|107458.9|107408.9|107438.1|107388.1|17
1723568530000|2024-08-13 17:02:10|107437.9|107387.9|107437.3|107387.3|107437.9|107387.9|107437|107387|14
1723568540000|2024-08-13 17:02:20|107437.4|107387.4|107433.2|107383.2|107437.9|107387.9|107433.2|107383.2|19
1723568550000|2024-08-13 17:02:30|107433.4|107383.4|107437|107387|107437.8|107387.8|107432.7|107382.7|24
1723568560000|2024-08-13 17:02:40|107436.7|107386.7|107441.8|107391.8|107441.8|107391.8|107436.6|107386.6|20
1723568570000|2024-08-13 17:02:50|107442|107392|107447.8|107397.8|107448.1|107398.1|107442|107392|17
1723568580000|2024-08-13 17:03:00|107447.3|107397.3|107451.5|107401.5|107451.7|107401.7|107446.1|107396.1|25
1723568590000|2024-08-13 17:03:10|107451.7|107401.7|107448.5|107398.5|107451.8|107401.8|107447.7|107397.7|12
1723568600000|2024-08-13 17:03:20|107447.9|107397.9|107454.1|107404.1|107454.4|107404.4|107447.9|107397.9|16
1723568610000|2024-08-13 17:03:30|107454.2|107404.2|107458|107408|107459.4|107409.4|107454.2|107404.2|14
1723568620000|2024-08-13 17:03:40|107457.5|107407.5|107456.4|107406.4|107457.5|107407.5|107454.7|107404.7|8
1723568630000|2024-08-13 17:03:50|107456.6|107406.6|107463.7|107413.7|107464.6|107414.6|107456.5|107406.5|22
1723568640000|2024-08-13 17:04:00|107463.3|107413.3|107461.9|107411.9|107463.7|107413.7|107461.5|107411.5|18
1723568650000|2024-08-13 17:04:10|107462.1|107412.1|107463.1|107413.1|107463.1|107413.1|107461.3|107411.3|12
1723568660000|2024-08-13 17:04:20|107462.9|107412.9|107462.9|107412.9|107463.3|107413.3|107462.4|107412.4|12
1723568670000|2024-08-13 17:04:30|107463|107413|107467.7|107417.7|107467.7|107417.7|107462.7|107412.7|31
1723568680000|2024-08-13 17:04:40|107467.6|107417.6|107467.6|107417.6|107467.7|107417.7|107467.4|107417.4|40
1723568690000|2024-08-13 17:04:50|107467.3|107417.3|107473.3|107423.3|107473.3|107423.3|107467.3|107417.3|19
1723568700000|2024-08-13 17:05:00|107473|107423|107473.8|107423.8|107473.8|107423.8|107471.8|107421.8|10
1723568710000|2024-08-13 17:05:10|107473.5|107423.5|107473.1|107423.1|107476.9|107426.9|107472.8|107422.8|27
1723568720000|2024-08-13 17:05:20|107472.9|107422.9|107475|107425|107475.2|107425.2|107472.4|107422.4|21
1723568730000|2024-08-13 17:05:30|107474.6|107424.6|107473.6|107423.6|107477.2|107427.2|107473.6|107423.6|21
1723568740000|2024-08-13 17:05:40|107473.3|107423.3|107470.4|107420.4|107473.3|107423.3|107470.1|107420.1|11
1723568750000|2024-08-13 17:05:50|107471|107421|107470.1|107420.1|107471|107421|107470.1|107420.1|6
1723568760000|2024-08-13 17:06:00|107469.9|107419.9|107467.7|107417.7|107471.2|107421.2|107467.7|107417.7|8
1723568770000|2024-08-13 17:06:10|107467.3|107417.3|107464.9|107414.9|107467.3|107417.3|107463.8|107413.8|10
1723568780000|2024-08-13 17:06:20|107465.1|107415.1|107461|107411|107465.1|107415.1|107461|107411|11
1723568790000|2024-08-13 17:06:30|107460|107410|107455.1|107405.1|107460.5|107410.5|107454.5|107404.5|9
1723568800000|2024-08-13 17:06:40|107455.3|107405.3|107455.1|107405.1|107456|107406|107454.9|107404.9|11
1723568810000|2024-08-13 17:06:50|107455|107405|107456.2|107406.2|107456.2|107406.2|107454|107404|9
1723568820000|2024-08-13 17:07:00|107455.8|107405.8|107458.8|107408.8|107458.8|107408.8|107455.8|107405.8|13
1723568830000|2024-08-13 17:07:10|107459.4|107409.4|107458.6|107408.6|107460.3|107410.3|107458.3|107408.3|10
1723568840000|2024-08-13 17:07:20|107458.7|107408.7|107451.8|107401.8|107458.9|107408.9|107451|107401|16
1723568850000|2024-08-13 17:07:30|107451.5|107401.5|107452.3|107402.3|107452.3|107402.3|107450.7|107400.7|8
1723568860000|2024-08-13 17:07:40|107452.4|107402.4|107452.1|107402.1|107452.4|107402.4|107452.1|107402.1|4
1723568870000|2024-08-13 17:07:50|107452|107402|107451.6|107401.6|107452.1|107402.1|107451.4|107401.4|6
1723568880000|2024-08-13 17:08:00|107450.3|107400.3|107455|107405|107455|107405|107450.3|107400.3|9
1723568890000|2024-08-13 17:08:10|107455.3|107405.3|107455.5|107405.5|107455.5|107405.5|107454.3|107404.3|7
1723568900000|2024-08-13 17:08:20|107455.7|107405.7|107458.3|107408.3|107458.8|107408.8|107455.5|107405.5|7
1723568910000|2024-08-13 17:08:30|107458|107408|107456.3|107406.3|107458|107408|107455.9|107405.9|8
1723568920000|2024-08-13 17:08:40|107456.6|107406.6|107459.6|107409.6|107463.6|107413.6|107456.6|107406.6|19
1723568930000|2024-08-13 17:08:50|107460|107410|107456.4|107406.4|107460|107410|107456.4|107406.4|6
1723568940000|2024-08-13 17:09:00|107456|107406|107449.8|107399.8|107456|107406|107449.2|107399.2|16
1723568950000|2024-08-13 17:09:10|107449.6|107399.6|107445.7|107395.7|107452.3|107402.3|107445.7|107395.7|18
1723568960000|2024-08-13 17:09:20|107445.4|107395.4|107451.4|107401.4|107452.9|107402.9|107445.4|107395.4|11
1723568970000|2024-08-13 17:09:30|107450.7|107400.7|107449.6|107399.6|107451|107401|107449.5|107399.5|13
1723568980000|2024-08-13 17:09:40|107449.9|107399.9|107452|107402|107452|107402|107449.7|107399.7|11
1723568990000|2024-08-13 17:09:50|107452.5|107402.5|107451.8|107401.8|107452.5|107402.5|107449.5|107399.5|14
1723569000000|2024-08-13 17:10:00|107452.1|107402.1|107452.3|107402.3|107452.6|107402.6|107452.1|107402.1|9
1723569010000|2024-08-13 17:10:10|107452.5|107402.5|107459.5|107409.5|107459.5|107409.5|107448.2|107398.2|15
1723569020000|2024-08-13 17:10:20|107459.4|107409.4|107456.3|107406.3|107461.2|107411.2|107456.3|107406.3|20
1723569030000|2024-08-13 17:10:30|107456.2|107406.2|107455.5|107405.5|107456.3|107406.3|107454.4|107404.4|15
1723569040000|2024-08-13 17:10:40|107455.7|107405.7|107455.5|107405.5|107455.7|107405.7|107454.6|107404.6|11
1723569050000|2024-08-13 17:10:50|107455|107405|107456.1|107406.1|107456.3|107406.3|107454.4|107404.4|13
1723569060000|2024-08-13 17:11:00|107456.4|107406.4|107450.6|107400.6|107456.4|107406.4|107450.1|107400.1|14
1723569070000|2024-08-13 17:11:10|107450.5|107400.5|107450.9|107400.9|107451.3|107401.3|107450.4|107400.4|9
1723569080000|2024-08-13 17:11:20|107451.1|107401.1|107449.5|107399.5|107451.4|107401.4|107449.5|107399.5|6
1723569090000|2024-08-13 17:11:30|107449.6|107399.6|107446.7|107396.7|107449.6|107399.6|107446.6|107396.6|10
1723569100000|2024-08-13 17:11:40|107447.3|107397.3|107446.7|107396.7|107448.6|107398.6|107446.4|107396.4|13
1723569110000|2024-08-13 17:11:50|107446.4|107396.4|107444.4|107394.4|107447.3|107397.3|107444.4|107394.4|13
1723569120000|2024-08-13 17:12:00|107444.3|107394.3|107444.8|107394.8|107444.8|107394.8|107444.3|107394.3|4
1723569130000|2024-08-13 17:12:10|107445.1|107395.1|107441.8|107391.8|107445.8|107395.8|107440.8|107390.8|13
1723569140000|2024-08-13 17:12:20|107442|107392|107443.2|107393.2|107445|107395|107441.7|107391.7|17
1723569150000|2024-08-13 17:12:30|107443|107393|107444|107394|107444|107394|107442.7|107392.7|12
1723569160000|2024-08-13 17:12:40|107443.4|107393.4|107444.4|107394.4|107445.2|107395.2|107443.4|107393.4|8
1723569170000|2024-08-13 17:12:50|107444.2|107394.2|107445.1|107395.1|107445.2|107395.2|107444.2|107394.2|8
1723569180000|2024-08-13 17:13:00|107444.4|107394.4|107443.9|107393.9|107448.1|107398.1|107443.6|107393.6|20
1723569190000|2024-08-13 17:13:10|107443.8|107393.8|107445|107395|107445|107395|107443.7|107393.7|10
1723569200000|2024-08-13 17:13:20|107444.5|107394.5|107443.9|107393.9|107444.5|107394.5|107442.6|107392.6|17
1723569210000|2024-08-13 17:13:30|107444|107394|107442.8|107392.8|107444.1|107394.1|107442.8|107392.8|7
1723569220000|2024-08-13 17:13:40|107442.6|107392.6|107442|107392|107442.6|107392.6|107442|107392|2
1723569230000|2024-08-13 17:13:50|107442.5|107392.5|107442.7|107392.7|107442.8|107392.8|107442.2|107392.2|5
1723569240000|2024-08-13 17:14:00|107442.6|107392.6|107441.5|107391.5|107442.7|107392.7|107440.3|107390.3|9
1723569250000|2024-08-13 17:14:10|107441.7|107391.7|107441.6|107391.6|107441.7|107391.7|107441.6|107391.6|2
1723569260000|2024-08-13 17:14:20|107441.7|107391.7|107444.1|107394.1|107446.1|107396.1|107441.2|107391.2|18
1723569270000|2024-08-13 17:14:30|107443.7|107393.7|107453|107403|107454.5|107404.5|107442.1|107392.1|28
1723569280000|2024-08-13 17:14:40|107452.9|107402.9|107451.7|107401.7|107455.6|107405.6|107451.5|107401.5|27
1723569290000|2024-08-13 17:14:50|107450.8|107400.8|107450|107400|107451.3|107401.3|107449.3|107399.3|14
1723569300000|2024-08-13 17:15:00|107448.9|107398.9|107449.9|107399.9|107451.8|107401.8|107448.9|107398.9|11
1723569310000|2024-08-13 17:15:10|107449.8|107399.8|107453.7|107403.7|107454.9|107404.9|107449.8|107399.8|12
1723569320000|2024-08-13 17:15:20|107453.2|107403.2|107455.4|107405.4|107455.9|107405.9|107453.1|107403.1|23
1723569330000|2024-08-13 17:15:30|107455.7|107405.7|107458.6|107408.6|107458.6|107408.6|107455.7|107405.7|16
1723569340000|2024-08-13 17:15:40|107458.7|107408.7|107455.4|107405.4|107459.2|107409.2|107455.3|107405.3|26
1723569350000|2024-08-13 17:15:50|107455.5|107405.5|107449.1|107399.1|107456.9|107406.9|107449.1|107399.1|21
1723569360000|2024-08-13 17:16:00|107448.7|107398.7|107448.8|107398.8|107448.8|107398.8|107448.6|107398.6|4
1723569370000|2024-08-13 17:16:10|107448.9|107398.9|107450.6|107400.6|107451.4|107401.4|107446.9|107396.9|21
1723569380000|2024-08-13 17:16:20|107451.1|107401.1|107451.6|107401.6|107452|107402|107450.9|107400.9|11
1723569390000|2024-08-13 17:16:30|107451.7|107401.7|107450.8|107400.8|107452.8|107402.8|107450.4|107400.4|17
1723569400000|2024-08-13 17:16:40|107451.1|107401.1|107450.4|107400.4|107451.5|107401.5|107448.9|107398.9|17
1723569410000|2024-08-13 17:16:50|107449.8|107399.8|107450.9|107400.9|107451.3|107401.3|107449.5|107399.5|14
1723569420000|2024-08-13 17:17:00|107450.8|107400.8|107442.9|107392.9|107451|107401|107441.2|107391.2|32
1723569430000|2024-08-13 17:17:10|107443.4|107393.4|107443.7|107393.7|107444|107394|107442.9|107392.9|18
1723569440000|2024-08-13 17:17:20|107443.3|107393.3|107443.8|107393.8|107444.5|107394.5|107443|107393|22
1723569450000|2024-08-13 17:17:30|107445|107395|107446.5|107396.5|107446.6|107396.6|107444.9|107394.9|9
1723569460000|2024-08-13 17:17:40|107446.4|107396.4|107444.9|107394.9|107446.4|107396.4|107444.9|107394.9|5
1723569470000|2024-08-13 17:17:50|107445.3|107395.3|107442.7|107392.7|107445.8|107395.8|107442.5|107392.5|10
1723569480000|2024-08-13 17:18:00|107442.5|107392.5|107443.8|107393.8|107445.3|107395.3|107441.7|107391.7|26
1723569490000|2024-08-13 17:18:10|107444|107394|107450.9|107400.9|107454.3|107404.3|107444|107394|49
1723569500000|2024-08-13 17:18:20|107450.7|107400.7|107451|107401|107451.6|107401.6|107449.6|107399.6|23
1723569510000|2024-08-13 17:18:30|107451.3|107401.3|107438.3|107388.3|107453|107403|107437.7|107387.7|31
1723569520000|2024-08-13 17:18:40|107439.7|107389.7|107450.6|107400.6|107451.9|107401.9|107439.7|107389.7|36
1723569530000|2024-08-13 17:18:50|107450|107400|107450|107400|107450.6|107400.6|107450|107400|12
1723569540000|2024-08-13 17:19:00|107450.3|107400.3|107451.1|107401.1|107452.3|107402.3|107448.5|107398.5|33
1723569550000|2024-08-13 17:19:10|107451.3|107401.3|107448.5|107398.5|107451.3|107401.3|107448.2|107398.2|15
1723569560000|2024-08-13 17:19:20|107448.7|107398.7|107447.5|107397.5|107448.9|107398.9|107446.2|107396.2|23
1723569570000|2024-08-13 17:19:30|107447|107397|107446.8|107396.8|107452.2|107402.2|107443.1|107393.1|45
1723569580000|2024-08-13 17:19:40|107446.9|107396.9|107446.2|107396.2|107446.9|107396.9|107443.1|107393.1|29
1723569590000|2024-08-13 17:19:50|107446.3|107396.3|107444.5|107394.5|107446.3|107396.3|107444.5|107394.5|21
1723569600000|2024-08-13 17:20:00|107444.6|107394.6|107451.3|107401.3|107451.4|107401.4|107444.6|107394.6|43
1723569610000|2024-08-13 17:20:10|107451.2|107401.2|107456.8|107406.8|107458.5|107408.5|107450.6|107400.6|31
1723569620000|2024-08-13 17:20:20|107457|107407|107460.4|107410.4|107460.8|107410.8|107454.6|107404.6|44
1723569630000|2024-08-13 17:20:30|107460.2|107410.2|107461.7|107411.7|107462.4|107412.4|107458.3|107408.3|41
1723569640000|2024-08-13 17:20:40|107461.6|107411.6|107460.7|107410.7|107461.8|107411.8|107459|107409|34
1723569650000|2024-08-13 17:20:50|107460.4|107410.4|107464.5|107414.5|107465.3|107415.3|107459.7|107409.7|33
1723569660000|2024-08-13 17:21:00|107463.9|107413.9|107461.8|107411.8|107463.9|107413.9|107457.9|107407.9|23
1723569670000|2024-08-13 17:21:10|107461.7|107411.7|107461.1|107411.1|107463.6|107413.6|107460.5|107410.5|35
1723569680000|2024-08-13 17:21:20|107461.6|107411.6|107463.5|107413.5|107464.9|107414.9|107461.4|107411.4|14
1723569690000|2024-08-13 17:21:30|107463.6|107413.6|107463.4|107413.4|107463.6|107413.6|107461.5|107411.5|20
1723569700000|2024-08-13 17:21:40|107462.7|107412.7|107461.6|107411.6|107463.1|107413.1|107458.2|107408.2|33
1723569710000|2024-08-13 17:21:50|107461.4|107411.4|107463.3|107413.3|107464.4|107414.4|107460.1|107410.1|23
1723569720000|2024-08-13 17:22:00|107463|107413|107462.8|107412.8|107464.3|107414.3|107460.3|107410.3|23
1723569730000|2024-08-13 17:22:10|107462.4|107412.4|107456.8|107406.8|107462.4|107412.4|107456.8|107406.8|23
1723569740000|2024-08-13 17:22:20|107456.7|107406.7|107457.9|107407.9|107457.9|107407.9|107454.8|107404.8|28
1723569750000|2024-08-13 17:22:30|107457.7|107407.7|107464.3|107414.3|107464.5|107414.5|107457.2|107407.2|28
1723569760000|2024-08-13 17:22:40|107464.5|107414.5|107463.6|107413.6|107465|107415|107463.6|107413.6|13
1723569770000|2024-08-13 17:22:50|107463.9|107413.9|107460.2|107410.2|107463.9|107413.9|107459.8|107409.8|20
1723569780000|2024-08-13 17:23:00|107460.9|107410.9|107455.5|107405.5|107461|107411|107455.4|107405.4|30
1723569790000|2024-08-13 17:23:10|107453.9|107403.9|107456.5|107406.5|107457|107407|107453.9|107403.9|17
1723569800000|2024-08-13 17:23:20|107456.8|107406.8|107456|107406|107457.1|107407.1|107456|107406|19
1723569810000|2024-08-13 17:23:30|107455.9|107405.9|107456.1|107406.1|107456.8|107406.8|107455.9|107405.9|12
1723569820000|2024-08-13 17:23:40|107456|107406|107458.9|107408.9|107458.9|107408.9|107456|107406|20
1723569830000|2024-08-13 17:23:50|107459.5|107409.5|107461.5|107411.5|107461.5|107411.5|107459|107409|9
1723569840000|2024-08-13 17:24:00|107460.7|107410.7|107466.4|107416.4|107466.4|107416.4|107460.7|107410.7|31
1723569850000|2024-08-13 17:24:10|107466.2|107416.2|107467.9|107417.9|107469.8|107419.8|107466.2|107416.2|9
1723569860000|2024-08-13 17:24:20|107468|107418|107473.3|107423.3|107475.6|107425.6|107468|107418|22
1723569870000|2024-08-13 17:24:30|107473|107423|107471.5|107421.5|107473|107423|107470.7|107420.7|17
1723569880000|2024-08-13 17:24:40|107471.2|107421.2|107474.3|107424.3|107474.3|107424.3|107469.9|107419.9|14
1723569890000|2024-08-13 17:24:50|107474.6|107424.6|107472.6|107422.6|107475.4|107425.4|107472.5|107422.5|21
1723569900000|2024-08-13 17:25:00|107472.9|107422.9|107472.6|107422.6|107473|107423|107470.2|107420.2|21
1723569910000|2024-08-13 17:25:10|107472|107422|107472.7|107422.7|107473|107423|107471.5|107421.5|16
1723569920000|2024-08-13 17:25:20|107473.1|107423.1|107473.7|107423.7|107477.7|107427.7|107473|107423|27
1723569930000|2024-08-13 17:25:30|107473.4|107423.4|107471.6|107421.6|107473.4|107423.4|107471.5|107421.5|11
1723569940000|2024-08-13 17:25:40|107471.2|107421.2|107470.3|107420.3|107471.2|107421.2|107470.1|107420.1|6
1723569950000|2024-08-13 17:25:50|107470.2|107420.2|107469.7|107419.7|107470.2|107420.2|107469.2|107419.2|7
1723569960000|2024-08-13 17:26:00|107469.3|107419.3|107470.2|107420.2|107470.5|107420.5|107467.3|107417.3|25
1723569970000|2024-08-13 17:26:10|107470|107420|107450|107400|107473.8|107423.8|107448.6|107398.6|60
1723569980000|2024-08-13 17:26:20|107450.6|107400.6|107452.4|107402.4|107453.5|107403.5|107449.4|107399.4|45
1723569990000|2024-08-13 17:26:30|107452.7|107402.7|107453.1|107403.1|107453.7|107403.7|107452.3|107402.3|22
1723570000000|2024-08-13 17:26:40|107453.6|107403.6|107451.1|107401.1|107453.6|107403.6|107450.6|107400.6|33
1723570010000|2024-08-13 17:26:50|107451.4|107401.4|107438.3|107388.3|107451.4|107401.4|107437.3|107387.3|43
1723570020000|2024-08-13 17:27:00|107438.5|107388.5|107438.5|107388.5|107438.9|107388.9|107436.8|107386.8|32
1723570030000|2024-08-13 17:27:10|107438.6|107388.6|107444.2|107394.2|107444.2|107394.2|107438.6|107388.6|24
1723570040000|2024-08-13 17:27:20|107444|107394|107450.7|107400.7|107451.9|107401.9|107443.8|107393.8|15
1723570050000|2024-08-13 17:27:30|107451.1|107401.1|107436.1|107386.1|107451.1|107401.1|107436.1|107386.1|35
1723570060000|2024-08-13 17:27:40|107435.2|107385.2|107436.7|107386.7|107436.7|107386.7|107431.3|107381.3|27
1723570070000|2024-08-13 17:27:50|107436.8|107386.8|107447.3|107397.3|107447.5|107397.5|107436.8|107386.8|24
1723570080000|2024-08-13 17:28:00|107446.8|107396.8|107443|107393|107446.8|107396.8|107442.3|107392.3|18
1723570090000|2024-08-13 17:28:10|107442.6|107392.6|107443.5|107393.5|107443.8|107393.8|107441.3|107391.3|14
1723570100000|2024-08-13 17:28:20|107443.3|107393.3|107437.9|107387.9|107443.3|107393.3|107437.1|107387.1|16
1723570110000|2024-08-13 17:28:30|107437.8|107387.8|107438.8|107388.8|107441|107391|107437.5|107387.5|18
1723570120000|2024-08-13 17:28:40|107439|107389|107438.1|107388.1|107439|107389|107438|107388|6
1723570130000|2024-08-13 17:28:50|107438|107388|107437.6|107387.6|107438.6|107388.6|107436.3|107386.3|18
1723570140000|2024-08-13 17:29:00|107437.5|107387.5|107443.2|107393.2|107443.4|107393.4|107437.4|107387.4|21
1723570150000|2024-08-13 17:29:10|107443.4|107393.4|107443|107393|107444.8|107394.8|107442.8|107392.8|12
1723570160000|2024-08-13 17:29:20|107442.8|107392.8|107444.6|107394.6|107444.6|107394.6|107442.7|107392.7|20
1723570170000|2024-08-13 17:29:30|107444.2|107394.2|107448.2|107398.2|107448.8|107398.8|107444.2|107394.2|13
1723570180000|2024-08-13 17:29:40|107448.1|107398.1|107447.1|107397.1|107448.1|107398.1|107446.1|107396.1|8
1723570190000|2024-08-13 17:29:50|107447|107397|107446.9|107396.9|107449.4|107399.4|107446.9|107396.9|13
1723570200000|2024-08-13 17:30:00|107446.5|107396.5|107446.2|107396.2|107447.1|107397.1|107445.4|107395.4|17
1723570210000|2024-08-13 17:30:10|107445.8|107395.8|107450.4|107400.4|107452.3|107402.3|107445.8|107395.8|23
1723570220000|2024-08-13 17:30:20|107450.5|107400.5|107446|107396|107450.5|107400.5|107445.4|107395.4|17
1723570230000|2024-08-13 17:30:30|107445.4|107395.4|107447.1|107397.1|107447.1|107397.1|107445.4|107395.4|11
1723570240000|2024-08-13 17:30:40|107446.5|107396.5|107443.6|107393.6|107447.1|107397.1|107443.2|107393.2|21
1723570250000|2024-08-13 17:30:50|107443.9|107393.9|107444.2|107394.2|107444.3|107394.3|107442.9|107392.9|22
1723570260000|2024-08-13 17:31:00|107443.6|107393.6|107451.8|107401.8|107451.8|107401.8|107443.6|107393.6|22
1723570270000|2024-08-13 17:31:10|107452.7|107402.7|107451|107401|107453.4|107403.4|107450.1|107400.1|12
1723570280000|2024-08-13 17:31:20|107452.2|107402.2|107451.5|107401.5|107452.9|107402.9|107451.4|107401.4|12
1723570290000|2024-08-13 17:31:30|107452.2|107402.2|107453.2|107403.2|107453.2|107403.2|107452|107402|11
1723570300000|2024-08-13 17:31:40|107453.3|107403.3|107455.7|107405.7|107457.1|107407.1|107453.3|107403.3|41
1723570310000|2024-08-13 17:31:50|107455.4|107405.4|107457.5|107407.5|107460.6|107410.6|107455.4|107405.4|32
1723570320000|2024-08-13 17:32:00|107458.5|107408.5|107456.2|107406.2|107460.2|107410.2|107455.8|107405.8|20
1723570330000|2024-08-13 17:32:10|107455.9|107405.9|107456.2|107406.2|107457.5|107407.5|107455.4|107405.4|14
1723570340000|2024-08-13 17:32:20|107454.8|107404.8|107455.4|107405.4|107456.7|107406.7|107454.8|107404.8|22
1723570350000|2024-08-13 17:32:30|107455.3|107405.3|107460.5|107410.5|107460.5|107410.5|107455.3|107405.3|17
1723570360000|2024-08-13 17:32:40|107461.2|107411.2|107468.7|107418.7|107468.7|107418.7|107461.2|107411.2|41
1723570370000|2024-08-13 17:32:50|107468.8|107418.8|107477.6|107427.6|107477.6|107427.6|107468.1|107418.1|24
1723570380000|2024-08-13 17:33:00|107477.9|107427.9|107478.8|107428.8|107482.2|107432.2|107476.1|107426.1|39
1723570390000|2024-08-13 17:33:10|107479.2|107429.2|107471.3|107421.3|107479.5|107429.5|107470.7|107420.7|25
1723570400000|2024-08-13 17:33:20|107471.6|107421.6|107480.1|107430.1|107480.9|107430.9|107471.6|107421.6|36
1723570410000|2024-08-13 17:33:30|107478.4|107428.4|107474|107424|107478.4|107428.4|107473.1|107423.1|28
1723570420000|2024-08-13 17:33:40|107473.1|107423.1|107477.3|107427.3|107478.3|107428.3|107471.1|107421.1|33
1723570430000|2024-08-13 17:33:50|107477.2|107427.2|107474.1|107424.1|107477.3|107427.3|107473.5|107423.5|26
1723570440000|2024-08-13 17:34:00|107474.4|107424.4|107479.4|107429.4|107480.2|107430.2|107471.9|107421.9|45
1723570450000|2024-08-13 17:34:10|107479.2|107429.2|107479.5|107429.5|107481.3|107431.3|107478.8|107428.8|26
1723570460000|2024-08-13 17:34:20|107477.5|107427.5|107488.4|107438.4|107489.8|107439.8|107476.6|107426.6|46
1723570470000|2024-08-13 17:34:30|107488.1|107438.1|107494.8|107444.8|107494.8|107444.8|107486.9|107436.9|31
1723570480000|2024-08-13 17:34:40|107492.8|107442.8|107495.2|107445.2|107495.2|107445.2|107490.7|107440.7|26
1723570490000|2024-08-13 17:34:50|107495.4|107445.4|107495.4|107445.4|107495.4|107445.4|107492.8|107442.8|33
1723570500000|2024-08-13 17:35:00|107496.8|107446.8|107504.4|107454.4|107504.5|107454.5|107496.4|107446.4|33
1723570510000|2024-08-13 17:35:10|107503.3|107453.3|107509.3|107459.3|107509.6|107459.6|107502.5|107452.5|31
1723570520000|2024-08-13 17:35:20|107509.5|107459.5|107503.4|107453.4|107510.4|107460.4|107503.2|107453.2|37
1723570530000|2024-08-13 17:35:30|107504.1|107454.1|107502.6|107452.6|107504.1|107454.1|107500.9|107450.9|23
1723570540000|2024-08-13 17:35:40|107500.5|107450.5|107507.4|107457.4|107510.9|107460.9|107500.5|107450.5|32
1723570550000|2024-08-13 17:35:50|107507.5|107457.5|107508.8|107458.8|107510.2|107460.2|107505.5|107455.5|37
1723570560000|2024-08-13 17:36:00|107505.8|107455.8|107500.7|107450.7|107505.8|107455.8|107500.7|107450.7|26
1723570570000|2024-08-13 17:36:10|107501|107451|107501.8|107451.8|107502.1|107452.1|107500.7|107450.7|14
1723570580000|2024-08-13 17:36:20|107501.7|107451.7|107511.8|107461.8|107511.8|107461.8|107501.4|107451.4|29
1723570590000|2024-08-13 17:36:30|107512.4|107462.4|107516.1|107466.1|107516.8|107466.8|107511.4|107461.4|27
1723570600000|2024-08-13 17:36:40|107516.4|107466.4|107512.5|107462.5|107516.4|107466.4|107512.4|107462.4|13
1723570610000|2024-08-13 17:36:50|107512.3|107462.3|107513.2|107463.2|107513.4|107463.4|107510|107460|25
1723570620000|2024-08-13 17:37:00|107512.3|107462.3|107512.5|107462.5|107513|107463|107511.8|107461.8|17
1723570630000|2024-08-13 17:37:10|107512.3|107462.3|107507.4|107457.4|107512.4|107462.4|107505.9|107455.9|25
1723570640000|2024-08-13 17:37:20|107507.1|107457.1|107513|107463|107513.4|107463.4|107507.1|107457.1|11
1723570650000|2024-08-13 17:37:30|107513.2|107463.2|107517|107467|107517|107467|107512.7|107462.7|24
1723570660000|2024-08-13 17:37:40|107516.7|107466.7|107518.6|107468.6|107520|107470|107516.6|107466.6|22
1723570670000|2024-08-13 17:37:50|107518.5|107468.5|107519.4|107469.4|107520.1|107470.1|107518|107468|15
1723570680000|2024-08-13 17:38:00|107519.1|107469.1|107518.5|107468.5|107519.8|107469.8|107518.3|107468.3|21
1723570690000|2024-08-13 17:38:10|107520.7|107470.7|107519.8|107469.8|107520.7|107470.7|107519.1|107469.1|21
1723570700000|2024-08-13 17:38:20|107519.9|107469.9|107521|107471|107521|107471|107519.8|107469.8|16
1723570710000|2024-08-13 17:38:30|107520.9|107470.9|107522.6|107472.6|107522.9|107472.9|107520.3|107470.3|22
1723570720000|2024-08-13 17:38:40|107522.8|107472.8|107517.9|107467.9|107523.1|107473.1|107517.9|107467.9|22
1723570730000|2024-08-13 17:38:50|107517.7|107467.7|107516.2|107466.2|107518|107468|107513|107463|33
1723570740000|2024-08-13 17:39:00|107516|107466|107518.8|107468.8|107519.8|107469.8|107516|107466|21
1723570750000|2024-08-13 17:39:10|107518.5|107468.5|107518.3|107468.3|107518.8|107468.8|107517.7|107467.7|16
1723570760000|2024-08-13 17:39:20|107518.4|107468.4|107519.9|107469.9|107523.2|107473.2|107518.4|107468.4|23
1723570770000|2024-08-13 17:39:30|107519.2|107469.2|107516.3|107466.3|107519.2|107469.2|107515.7|107465.7|29
1723570780000|2024-08-13 17:39:40|107516.2|107466.2|107511.4|107461.4|107516.2|107466.2|107511.3|107461.3|20
1723570790000|2024-08-13 17:39:50|107511.8|107461.8|107506|107456|107512.3|107462.3|107506|107456|23
1723570800000|2024-08-13 17:40:00|107506.5|107456.5|107508.7|107458.7|107511.6|107461.6|107506.5|107456.5|41
1723570810000|2024-08-13 17:40:10|107508.4|107458.4|107508.9|107458.9|107510|107460|107508|107458|29
1723570820000|2024-08-13 17:40:20|107508.4|107458.4|107511.8|107461.8|107512.4|107462.4|107506.9|107456.9|35
1723570830000|2024-08-13 17:40:30|107512.9|107462.9|107509.9|107459.9|107512.9|107462.9|107508.8|107458.8|19
1723570840000|2024-08-13 17:40:40|107510.5|107460.5|107513.1|107463.1|107517.2|107467.2|107510.5|107460.5|23
1723570850000|2024-08-13 17:40:50|107512.8|107462.8|107514.4|107464.4|107517.6|107467.6|107512.2|107462.2|49
1723570860000|2024-08-13 17:41:00|107515.3|107465.3|107514.7|107464.7|107519.6|107469.6|107513.8|107463.8|41
1723570870000|2024-08-13 17:41:10|107514.8|107464.8|107515.6|107465.6|107517.8|107467.8|107514.3|107464.3|20
1723570880000|2024-08-13 17:41:20|107515.8|107465.8|107516.5|107466.5|107521.5|107471.5|107515.8|107465.8|41
1723570890000|2024-08-13 17:41:30|107516.9|107466.9|107517.8|107467.8|107519.1|107469.1|107516.8|107466.8|40
1723570900000|2024-08-13 17:41:40|107518.4|107468.4|107514.5|107464.5|107520.4|107470.4|107513.7|107463.7|29
1723570910000|2024-08-13 17:41:50|107514.6|107464.6|107514.5|107464.5|107518.5|107468.5|107514|107464|26
1723570920000|2024-08-13 17:42:00|107514.8|107464.8|107517.8|107467.8|107519.5|107469.5|107514|107464|48
1723570930000|2024-08-13 17:42:10|107517.7|107467.7|107511.9|107461.9|107520.3|107470.3|107511.9|107461.9|44
1723570940000|2024-08-13 17:42:20|107512.1|107462.1|107511.4|107461.4|107513.7|107463.7|107508.4|107458.4|34
1723570950000|2024-08-13 17:42:30|107511.2|107461.2|107516.7|107466.7|107518.1|107468.1|107511.1|107461.1|31
1723570960000|2024-08-13 17:42:40|107517|107467|107513.5|107463.5|107520.5|107470.5|107513.5|107463.5|39
1723570970000|2024-08-13 17:42:50|107511.2|107461.2|107509.9|107459.9|107511.5|107461.5|107509|107459|34
1723570980000|2024-08-13 17:43:00|107510.4|107460.4|107505.3|107455.3|107510.9|107460.9|107504.6|107454.6|32
1723570990000|2024-08-13 17:43:10|107505.1|107455.1|107508.3|107458.3|107508.3|107458.3|107504.2|107454.2|37
1723571000000|2024-08-13 17:43:20|107511|107461|107515|107465|107517.6|107467.6|107510.5|107460.5|38
1723571010000|2024-08-13 17:43:30|107514.7|107464.7|107510|107460|107514.7|107464.7|107507.3|107457.3|42
1723571020000|2024-08-13 17:43:40|107512.5|107462.5|107511.2|107461.2|107512.5|107462.5|107508.3|107458.3|44
1723571030000|2024-08-13 17:43:50|107511.4|107461.4|107512.8|107462.8|107512.8|107462.8|107508.5|107458.5|26
1723571040000|2024-08-13 17:44:00|107511.7|107461.7|107509.3|107459.3|107513.2|107463.2|107506.9|107456.9|31
1723571050000|2024-08-13 17:44:10|107509.2|107459.2|107505.1|107455.1|107510.2|107460.2|107505.1|107455.1|28
1723571060000|2024-08-13 17:44:20|107505.3|107455.3|107512.2|107462.2|107512.9|107462.9|107504.8|107454.8|27
1723571070000|2024-08-13 17:44:30|107511.4|107461.4|107511.6|107461.6|107514.4|107464.4|107510.9|107460.9|26
1723571080000|2024-08-13 17:44:40|107511.7|107461.7|107511.7|107461.7|107516.7|107466.7|107511.4|107461.4|26
1723571090000|2024-08-13 17:44:50|107512|107462|107517.9|107467.9|107519.3|107469.3|107511.9|107461.9|22
1723571100000|2024-08-13 17:45:00|107518.5|107468.5|107526.8|107476.8|107527.6|107477.6|107518.4|107468.4|30
1723571110000|2024-08-13 17:45:10|107526.7|107476.7|107525.2|107475.2|107526.7|107476.7|107524.5|107474.5|21
1723571120000|2024-08-13 17:45:20|107525.7|107475.7|107523.4|107473.4|107525.8|107475.8|107522.3|107472.3|29
1723571130000|2024-08-13 17:45:30|107523|107473|107521.7|107471.7|107523|107473|107521|107471|19
1723571140000|2024-08-13 17:45:40|107522.3|107472.3|107524.4|107474.4|107525.2|107475.2|107521.7|107471.7|15
1723571150000|2024-08-13 17:45:50|107524.2|107474.2|107524.4|107474.4|107525.5|107475.5|107523.8|107473.8|22
1723571160000|2024-08-13 17:46:00|107524|107474|107523.6|107473.6|107524.3|107474.3|107521.8|107471.8|24
1723571170000|2024-08-13 17:46:10|107523.7|107473.7|107525.1|107475.1|107525.6|107475.6|107522.7|107472.7|29
1723571180000|2024-08-13 17:46:20|107525.5|107475.5|107545.2|107495.2|107545.2|107495.2|107525.5|107475.5|30
1723571190000|2024-08-13 17:46:30|107545.3|107495.3|107555.6|107505.6|107557|107507|107542.6|107492.6|40
1723571200000|2024-08-13 17:46:40|107555.5|107505.5|107562|107512|107562.4|107512.4|107553.4|107503.4|51
1723571210000|2024-08-13 17:46:50|107561.1|107511.1|107564.1|107514.1|107564.3|107514.3|107561.1|107511.1|30
1723571220000|2024-08-13 17:47:00|107565.4|107515.4|107574.2|107524.2|107574.2|107524.2|107564.7|107514.7|38
1723571230000|2024-08-13 17:47:10|107574.6|107524.6|107565.4|107515.4|107578.6|107528.6|107565.4|107515.4|28
1723571240000|2024-08-13 17:47:20|107565.3|107515.3|107565.5|107515.5|107566.5|107516.5|107564.1|107514.1|31
1723571250000|2024-08-13 17:47:30|107566.3|107516.3|107560|107510|107566.5|107516.5|107557|107507|33
1723571260000|2024-08-13 17:47:40|107559.5|107509.5|107551.2|107501.2|107559.5|107509.5|107550.5|107500.5|13
1723571270000|2024-08-13 17:47:50|107551.4|107501.4|107552.5|107502.5|107554.6|107504.6|107548.8|107498.8|17
1723571280000|2024-08-13 17:48:00|107552.7|107502.7|107552.4|107502.4|107554.9|107504.9|107552.1|107502.1|18
1723571290000|2024-08-13 17:48:10|107552.1|107502.1|107557.2|107507.2|107557.4|107507.4|107552.1|107502.1|23
1723571300000|2024-08-13 17:48:20|107557|107507|107546.9|107496.9|107557|107507|107546.2|107496.2|29
1723571310000|2024-08-13 17:48:30|107547.4|107497.4|107548.5|107498.5|107549|107499|107546.6|107496.6|20
1723571320000|2024-08-13 17:48:40|107547.8|107497.8|107550|107500|107550.3|107500.3|107546.1|107496.1|16
1723571330000|2024-08-13 17:48:50|107549.3|107499.3|107545.1|107495.1|107549.3|107499.3|107544.5|107494.5|12
1723571340000|2024-08-13 17:49:00|107544.4|107494.4|107546.4|107496.4|107546.6|107496.6|107543.4|107493.4|19
1723571350000|2024-08-13 17:49:10|107546.8|107496.8|107540.6|107490.6|107546.8|107496.8|107540.6|107490.6|24
1723571360000|2024-08-13 17:49:20|107542.1|107492.1|107542.4|107492.4|107544|107494|107541.8|107491.8|16
1723571370000|2024-08-13 17:49:30|107542.2|107492.2|107545.7|107495.7|107546.1|107496.1|107541.7|107491.7|27
1723571380000|2024-08-13 17:49:40|107545.6|107495.6|107548|107498|107548.2|107498.2|107545.6|107495.6|15
1723571390000|2024-08-13 17:49:50|107548.1|107498.1|107543.7|107493.7|107549.2|107499.2|107542.9|107492.9|25
1723571400000|2024-08-13 17:50:00|107544.1|107494.1|107544.5|107494.5|107545.3|107495.3|107542.1|107492.1|19
1723571410000|2024-08-13 17:50:10|107545.4|107495.4|107540.7|107490.7|107545.6|107495.6|107540.4|107490.4|17
1723571420000|2024-08-13 17:50:20|107541.1|107491.1|107541.2|107491.2|107543.3|107493.3|107541.1|107491.1|28
1723571430000|2024-08-13 17:50:30|107542.4|107492.4|107543.1|107493.1|107544.7|107494.7|107542.4|107492.4|36
1723571440000|2024-08-13 17:50:40|107542.9|107492.9|107541.8|107491.8|107543|107493|107541.3|107491.3|21
1723571450000|2024-08-13 17:50:50|107542|107492|107543.8|107493.8|107543.9|107493.9|107542|107492|16
1723571460000|2024-08-13 17:51:00|107543.7|107493.7|107543.5|107493.5|107544.7|107494.7|107543.2|107493.2|27
1723571470000|2024-08-13 17:51:10|107544.7|107494.7|107544|107494|107545.4|107495.4|107542.7|107492.7|16
1723571480000|2024-08-13 17:51:20|107544.1|107494.1|107547.6|107497.6|107547.6|107497.6|107538.2|107488.2|34
1723571490000|2024-08-13 17:51:30|107547.3|107497.3|107549.7|107499.7|107552.5|107502.5|107546.5|107496.5|47
1723571500000|2024-08-13 17:51:40|107549.2|107499.2|107549.2|107499.2|107550|107500|107548.8|107498.8|27
1723571510000|2024-08-13 17:51:50|107548.2|107498.2|107550.7|107500.7|107551.7|107501.7|107547.4|107497.4|27
1723571520000|2024-08-13 17:52:00|107550.6|107500.6|107545|107495|107551.8|107501.8|107543.7|107493.7|30
1723571530000|2024-08-13 17:52:10|107545.5|107495.5|107548.4|107498.4|107548.4|107498.4|107545|107495|23
1723571540000|2024-08-13 17:52:20|107548.7|107498.7|107545.2|107495.2|107548.7|107498.7|107545.2|107495.2|27
1723571550000|2024-08-13 17:52:30|107545.7|107495.7|107551|107501|107553.2|107503.2|107545.7|107495.7|29
1723571560000|2024-08-13 17:52:40|107550.8|107500.8|107551.5|107501.5|107551.5|107501.5|107550.4|107500.4|21
1723571570000|2024-08-13 17:52:50|107551.3|107501.3|107547.8|107497.8|107551.8|107501.8|107545.9|107495.9|32
1723571580000|2024-08-13 17:53:00|107547.6|107497.6|107546.6|107496.6|107548|107498|107546.2|107496.2|14
1723571590000|2024-08-13 17:53:10|107546.7|107496.7|107548.5|107498.5|107549.7|107499.7|107546.7|107496.7|39
1723571600000|2024-08-13 17:53:20|107548.8|107498.8|107549|107499|107550.6|107500.6|107547|107497|38
1723571610000|2024-08-13 17:53:30|107549.5|107499.5|107549.3|107499.3|107550.6|107500.6|107548.6|107498.6|32
1723571620000|2024-08-13 17:53:40|107549.8|107499.8|107549.7|107499.7|107550.7|107500.7|107548.8|107498.8|37
1723571630000|2024-08-13 17:53:50|107550|107500|107548.4|107498.4|107550.1|107500.1|107547.2|107497.2|24
1723571640000|2024-08-13 17:54:00|107548.5|107498.5|107549.9|107499.9|107550.6|107500.6|107547.9|107497.9|32
1723571650000|2024-08-13 17:54:10|107549.5|107499.5|107550.1|107500.1|107550.1|107500.1|107548|107498|37
1723571660000|2024-08-13 17:54:20|107550.2|107500.2|107548.3|107498.3|107550.2|107500.2|107546.4|107496.4|46
1723571670000|2024-08-13 17:54:30|107548|107498|107539|107489|107549.5|107499.5|107536.6|107486.6|68
1723571680000|2024-08-13 17:54:40|107537|107487|107537.1|107487.1|107538.6|107488.6|107532.8|107482.8|53
1723571690000|2024-08-13 17:54:50|107536|107486|107537.6|107487.6|107538.3|107488.3|107536|107486|13
1723571700000|2024-08-13 17:55:00|107537.3|107487.3|107514.4|107464.4|107537.5|107487.5|107514.2|107464.2|43
1723571710000|2024-08-13 17:55:10|107515.5|107465.5|107502.3|107452.3|107516.3|107466.3|107499.7|107449.7|46
1723571720000|2024-08-13 17:55:20|107503|107453|107500.8|107450.8|107503.8|107453.8|107497.8|107447.8|41
1723571730000|2024-08-13 17:55:30|107500.4|107450.4|107501.6|107451.6|107505.8|107455.8|107499.7|107449.7|62
1723571740000|2024-08-13 17:55:40|107502.2|107452.2|107492.3|107442.3|107502.2|107452.2|107490.1|107440.1|65
1723571750000|2024-08-13 17:55:50|107493.2|107443.2|107488.3|107438.3|107494.5|107444.5|107486.6|107436.6|62
1723571760000|2024-08-13 17:56:00|107488.9|107438.9|107486.7|107436.7|107490.3|107440.3|107486|107436|33
1723571770000|2024-08-13 17:56:10|107486.9|107436.9|107485.7|107435.7|107488.6|107438.6|107484|107434|37
1723571780000|2024-08-13 17:56:20|107485.8|107435.8|107484|107434|107486.8|107436.8|107483.3|107433.3|49
1723571790000|2024-08-13 17:56:30|107483.9|107433.9|107493.4|107443.4|107494|107444|107483.9|107433.9|35
1723571800000|2024-08-13 17:56:40|107493.7|107443.7|107493.7|107443.7|107494.1|107444.1|107492.3|107442.3|25
1723571810000|2024-08-13 17:56:50|107493.6|107443.6|107498.5|107448.5|107499.8|107449.8|107492.9|107442.9|36
1723571820000|2024-08-13 17:57:00|107498|107448|107495|107445|107500.7|107450.7|107495|107445|54
1723571830000|2024-08-13 17:57:10|107495.3|107445.3|107495.6|107445.6|107496.3|107446.3|107493|107443|31
1723571840000|2024-08-13 17:57:20|107496.8|107446.8|107497.2|107447.2|107497.3|107447.3|107493.7|107443.7|40
1723571850000|2024-08-13 17:57:30|107497.4|107447.4|107497.1|107447.1|107498.2|107448.2|107496.7|107446.7|19
1723571860000|2024-08-13 17:57:40|107497|107447|107493.9|107443.9|107497|107447|107493.4|107443.4|38
1723571870000|2024-08-13 17:57:50|107494.1|107444.1|107497.8|107447.8|107498.2|107448.2|107493.1|107443.1|49
1723571880000|2024-08-13 17:58:00|107498.8|107448.8|107495.7|107445.7|107500.3|107450.3|107494.2|107444.2|62
1723571890000|2024-08-13 17:58:10|107495.2|107445.2|107495|107445|107496.2|107446.2|107494.1|107444.1|26
1723571900000|2024-08-13 17:58:20|107494.7|107444.7|107498.6|107448.6|107498.9|107448.9|107492.9|107442.9|29
1723571910000|2024-08-13 17:58:30|107498.1|107448.1|107497.2|107447.2|107500.2|107450.2|107494.9|107444.9|44
1723571920000|2024-08-13 17:58:40|107497.5|107447.5|107499.4|107449.4|107499.4|107449.4|107494.2|107444.2|39
1723571930000|2024-08-13 17:58:50|107498.8|107448.8|107496.5|107446.5|107500.8|107450.8|107496.5|107446.5|33
1723571940000|2024-08-13 17:59:00|107497.2|107447.2|107497.1|107447.1|107501.2|107451.2|107495.3|107445.3|66
1723571950000|2024-08-13 17:59:10|107495.9|107445.9|107497.9|107447.9|107500.2|107450.2|107492.1|107442.1|64
1723571960000|2024-08-13 17:59:20|107497.8|107447.8|107498.7|107448.7|107500.3|107450.3|107495.6|107445.6|65
1723571970000|2024-08-13 17:59:30|107498.1|107448.1|107500.3|107450.3|107502.8|107452.8|107497.5|107447.5|65
1723571980000|2024-08-13 17:59:40|107500.6|107450.6|107498.6|107448.6|107502.5|107452.5|107498.1|107448.1|58
1723571990000|2024-08-13 17:59:50|107498|107448|107500.6|107450.6|107502.5|107452.5|107498|107448|54
1723572000000|2024-08-13 18:00:00|107500.7|107450.7|107483.3|107433.3|107501.4|107451.4|107483.3|107433.3|55
1723572010000|2024-08-13 18:00:10|107484.6|107434.6|107476.6|107426.6|107484.9|107434.9|107472.7|107422.7|61
1723572020000|2024-08-13 18:00:20|107476.7|107426.7|107479|107429|107480|107430|107473.6|107423.6|39
1723572030000|2024-08-13 18:00:30|107479.2|107429.2|107471.3|107421.3|107480.6|107430.6|107469.5|107419.5|36
1723572040000|2024-08-13 18:00:40|107471.8|107421.8|107458.6|107408.6|107471.8|107421.8|107453.1|107403.1|67
1723572050000|2024-08-13 18:00:50|107458.4|107408.4|107458.2|107408.2|107459.6|107409.6|107454.6|107404.6|64
1723572060000|2024-08-13 18:01:00|107456|107406|107442.8|107392.8|107458|107408|107441.9|107391.9|63
1723572070000|2024-08-13 18:01:10|107442.6|107392.6|107440.5|107390.5|107442.6|107392.6|107435.4|107385.4|53
1723572080000|2024-08-13 18:01:20|107440.2|107390.2|107437.2|107387.2|107440.2|107390.2|107437.2|107387.2|15
1723572090000|2024-08-13 18:01:30|107437|107387|107436.7|107386.7|107437.8|107387.8|107435.9|107385.9|29
1723572100000|2024-08-13 18:01:40|107436.9|107386.9|107439.1|107389.1|107439.2|107389.2|107436.9|107386.9|12
1723572110000|2024-08-13 18:01:50|107439.3|107389.3|107430.9|107380.9|107440|107390|107430.4|107380.4|36
1723572120000|2024-08-13 18:02:00|107430.4|107380.4|107417.4|107367.4|107430.4|107380.4|107416.9|107366.9|42
1723572130000|2024-08-13 18:02:10|107417.7|107367.7|107405.9|107355.9|107418.3|107368.3|107405.3|107355.3|38
1723572140000|2024-08-13 18:02:20|107406|107356|107397.7|107347.7|107406|107356|107394.4|107344.4|59
1723572150000|2024-08-13 18:02:30|107398.7|107348.7|107405.7|107355.7|107407.5|107357.5|107398.7|107348.7|57
1723572160000|2024-08-13 18:02:40|107405.4|107355.4|107399.3|107349.3|107405.6|107355.6|107396.6|107346.6|65
1723572170000|2024-08-13 18:02:50|107398.7|107348.7|107406.7|107356.7|107408.4|107358.4|107398.7|107348.7|75
1723572180000|2024-08-13 18:03:00|107406.4|107356.4|107406.3|107356.3|107409.8|107359.8|107403.4|107353.4|74
1723572190000|2024-08-13 18:03:10|107407|107357|107415.4|107365.4|107415.6|107365.6|107404.6|107354.6|73
1723572200000|2024-08-13 18:03:20|107415.3|107365.3|107415.4|107365.4|107424|107374|107415.3|107365.3|41
1723572210000|2024-08-13 18:03:30|107415.6|107365.6|107402.6|107352.6|107415.6|107365.6|107402.6|107352.6|60
1723572220000|2024-08-13 18:03:40|107401.9|107351.9|107394.2|107344.2|107402.3|107352.3|107392.9|107342.9|60
1723572230000|2024-08-13 18:03:50|107394.6|107344.6|107392.3|107342.3|107394.6|107344.6|107392.3|107342.3|36
1723572240000|2024-08-13 18:04:00|107389.8|107339.8|107395.1|107345.1|107396.5|107346.5|107389.2|107339.2|43
1723572250000|2024-08-13 18:04:10|107395.2|107345.2|107390.2|107340.2|107395.7|107345.7|107389.4|107339.4|54
1723572260000|2024-08-13 18:04:20|107388.7|107338.7|107379.9|107329.9|107388.7|107338.7|107374.7|107324.7|32
1723572270000|2024-08-13 18:04:30|107379.5|107329.5|107377.9|107327.9|107379.9|107329.9|107376.6|107326.6|18
1723572280000|2024-08-13 18:04:40|107377.8|107327.8|107377.2|107327.2|107380|107330|107375.8|107325.8|32
1723572290000|2024-08-13 18:04:50|107378|107328|107384.4|107334.4|107387.4|107337.4|107378|107328|21
1723572300000|2024-08-13 18:05:00|107383.8|107333.8|107382.8|107332.8|107385.6|107335.6|107380.9|107330.9|27
1723572310000|2024-08-13 18:05:10|107382.5|107332.5|107388.7|107338.7|107388.7|107338.7|107382.5|107332.5|20
1723572320000|2024-08-13 18:05:20|107388.9|107338.9|107388.5|107338.5|107389.7|107339.7|107388|107338|17
1723572330000|2024-08-13 18:05:30|107388.8|107338.8|107388.1|107338.1|107389.4|107339.4|107387.6|107337.6|26
1723572340000|2024-08-13 18:05:40|107387.5|107337.5|107406.3|107356.3|107407.8|107357.8|107387.5|107337.5|47
1723572350000|2024-08-13 18:05:50|107406.7|107356.7|107407.6|107357.6|107410.3|107360.3|107405.1|107355.1|26
1723572360000|2024-08-13 18:06:00|107407.3|107357.3|107406.6|107356.6|107407.8|107357.8|107406.6|107356.6|7
1723572370000|2024-08-13 18:06:10|107406.8|107356.8|107409.1|107359.1|107409.7|107359.7|107406.7|107356.7|15
1723572380000|2024-08-13 18:06:20|107409.2|107359.2|107408.7|107358.7|107409.2|107359.2|107407.6|107357.6|9
1723572390000|2024-08-13 18:06:30|107409.1|107359.1|107408.8|107358.8|107409.1|107359.1|107408.8|107358.8|2
1723572400000|2024-08-13 18:06:40|107409|107359|107410.4|107360.4|107410.4|107360.4|107404.6|107354.6|25
1723572410000|2024-08-13 18:06:50|107410.1|107360.1|107412|107362|107412|107362|107410.1|107360.1|18
1723572420000|2024-08-13 18:07:00|107411.7|107361.7|107416.4|107366.4|107419.5|107369.5|107410.3|107360.3|24
1723572430000|2024-08-13 18:07:10|107416.6|107366.6|107418.4|107368.4|107420.9|107370.9|107416.6|107366.6|17
1723572440000|2024-08-13 18:07:20|107418.8|107368.8|107425.3|107375.3|107425.3|107375.3|107417.8|107367.8|26
1723572450000|2024-08-13 18:07:30|107425.7|107375.7|107427.3|107377.3|107427.7|107377.7|107425.7|107375.7|12
1723572460000|2024-08-13 18:07:40|107427.1|107377.1|107430.8|107380.8|107431.1|107381.1|107426.9|107376.9|22
1723572470000|2024-08-13 18:07:50|107430.4|107380.4|107433.6|107383.6|107433.8|107383.8|107430.4|107380.4|14
1723572480000|2024-08-13 18:08:00|107433.1|107383.1|107431.1|107381.1|107434.1|107384.1|107429.7|107379.7|22
1723572490000|2024-08-13 18:08:10|107431.8|107381.8|107426.7|107376.7|107432.8|107382.8|107422.7|107372.7|27
1723572500000|2024-08-13 18:08:20|107423.6|107373.6|107423.1|107373.1|107427.9|107377.9|107422.9|107372.9|37
1723572510000|2024-08-13 18:08:30|107422.1|107372.1|107416.9|107366.9|107430.8|107380.8|107415|107365|28
1723572520000|2024-08-13 18:08:40|107417.2|107367.2|107417|107367|107417.9|107367.9|107416.3|107366.3|15
1723572530000|2024-08-13 18:08:50|107416.9|107366.9|107417.1|107367.1|107417.2|107367.2|107416.1|107366.1|20
1723572540000|2024-08-13 18:09:00|107416.5|107366.5|107416.5|107366.5|107417.3|107367.3|107416.5|107366.5|9
1723572550000|2024-08-13 18:09:10|107416.9|107366.9|107416.5|107366.5|107418.3|107368.3|107414.8|107364.8|29
1723572560000|2024-08-13 18:09:20|107416.9|107366.9|107416|107366|107418.1|107368.1|107414.6|107364.6|22
1723572570000|2024-08-13 18:09:30|107415.7|107365.7|107416.5|107366.5|107420.4|107370.4|107415.7|107365.7|27
1723572580000|2024-08-13 18:09:40|107416.7|107366.7|107413.9|107363.9|107416.9|107366.9|107412.3|107362.3|17
1723572590000|2024-08-13 18:09:50|107413.5|107363.5|107412.3|107362.3|107414|107364|107412|107362|10
1723572600000|2024-08-13 18:10:00|107412.9|107362.9|107414.6|107364.6|107416.2|107366.2|107412.1|107362.1|27
1723572610000|2024-08-13 18:10:10|107414.4|107364.4|107415.9|107365.9|107416.2|107366.2|107414.1|107364.1|18
1723572620000|2024-08-13 18:10:20|107416.5|107366.5|107415.9|107365.9|107418.2|107368.2|107415.6|107365.6|13
1723572630000|2024-08-13 18:10:30|107415.5|107365.5|107417.2|107367.2|107417.2|107367.2|107412.8|107362.8|29
1723572640000|2024-08-13 18:10:40|107416.9|107366.9|107413.2|107363.2|107418.1|107368.1|107412.3|107362.3|20
1723572650000|2024-08-13 18:10:50|107412.9|107362.9|107410.9|107360.9|107412.9|107362.9|107410.9|107360.9|14
1723572660000|2024-08-13 18:11:00|107409.9|107359.9|107407.8|107357.8|107409.9|107359.9|107407.5|107357.5|24
1723572670000|2024-08-13 18:11:10|107407.7|107357.7|107408.2|107358.2|107408.4|107358.4|107407.1|107357.1|10
1723572680000|2024-08-13 18:11:20|107408.3|107358.3|107405.5|107355.5|107408.6|107358.6|107404.7|107354.7|25
1723572690000|2024-08-13 18:11:30|107404.7|107354.7|107405.4|107355.4|107405.4|107355.4|107404.7|107354.7|5
1723572700000|2024-08-13 18:11:40|107404.4|107354.4|107406.1|107356.1|107407|107357|107402.6|107352.6|22
1723572710000|2024-08-13 18:11:50|107406.2|107356.2|107408.4|107358.4|107409.2|107359.2|107406.1|107356.1|16
1723572720000|2024-08-13 18:12:00|107407.6|107357.6|107412.6|107362.6|107413.5|107363.5|107407.4|107357.4|19
1723572730000|2024-08-13 18:12:10|107412.3|107362.3|107410.3|107360.3|107412.3|107362.3|107410.3|107360.3|14
1723572740000|2024-08-13 18:12:20|107411.2|107361.2|107410.6|107360.6|107412.2|107362.2|107410.3|107360.3|14
1723572750000|2024-08-13 18:12:30|107410.7|107360.7|107411.8|107361.8|107411.8|107361.8|107410.4|107360.4|25
1723572760000|2024-08-13 18:12:40|107411.9|107361.9|107414|107364|107414.7|107364.7|107411.9|107361.9|11
1723572770000|2024-08-13 18:12:50|107413.7|107363.7|107405.7|107355.7|107413.7|107363.7|107405.6|107355.6|23
1723572780000|2024-08-13 18:13:00|107405.5|107355.5|107408.2|107358.2|107409.8|107359.8|107405.5|107355.5|28
1723572790000|2024-08-13 18:13:10|107407.7|107357.7|107409.6|107359.6|107409.6|107359.6|107407.7|107357.7|12
1723572800000|2024-08-13 18:13:20|107409.2|107359.2|107394.5|107344.5|107409.3|107359.3|107394.5|107344.5|34
1723572810000|2024-08-13 18:13:30|107395|107345|107397.5|107347.5|107397.9|107347.9|107395|107345|16
1723572820000|2024-08-13 18:13:40|107397.4|107347.4|107397.7|107347.7|107397.8|107347.8|107395.6|107345.6|23
1723572830000|2024-08-13 18:13:50|107397.9|107347.9|107396.7|107346.7|107398.3|107348.3|107396.2|107346.2|17
1723572840000|2024-08-13 18:14:00|107397.1|107347.1|107394.1|107344.1|107397.4|107347.4|107389.2|107339.2|36
1723572850000|2024-08-13 18:14:10|107394.5|107344.5|107395.5|107345.5|107395.5|107345.5|107393.7|107343.7|10
1723572860000|2024-08-13 18:14:20|107395.6|107345.6|107395.6|107345.6|107396.5|107346.5|107393.7|107343.7|17
1723572870000|2024-08-13 18:14:30|107395.9|107345.9|107396.3|107346.3|107396.4|107346.4|107395.5|107345.5|11
1723572880000|2024-08-13 18:14:40|107395.9|107345.9|107396|107346|107396.3|107346.3|107394.9|107344.9|15
1723572890000|2024-08-13 18:14:50|107394.3|107344.3|107388.9|107338.9|107394.3|107344.3|107382.8|107332.8|35
1723572900000|2024-08-13 18:15:00|107388.6|107338.6|107387|107337|107388.6|107338.6|107386.7|107336.7|16
1723572910000|2024-08-13 18:15:10|107386.9|107336.9|107386.5|107336.5|107387.6|107337.6|107386.3|107336.3|22
1723572920000|2024-08-13 18:15:20|107386.8|107336.8|107386.7|107336.7|107388.1|107338.1|107386.7|107336.7|20
1723572930000|2024-08-13 18:15:30|107386.2|107336.2|107374.3|107324.3|107386.2|107336.2|107373.6|107323.6|24
1723572940000|2024-08-13 18:15:40|107375|107325|107376|107326|107376|107326|107375|107325|7
1723572950000|2024-08-13 18:15:50|107375.9|107325.9|107371.6|107321.6|107376|107326|107369|107319|18
1723572960000|2024-08-13 18:16:00|107371.2|107321.2|107372|107322|107372|107322|107370.5|107320.5|14
1723572970000|2024-08-13 18:16:10|107371.8|107321.8|107381.3|107331.3|107381.7|107331.7|107371.5|107321.5|28
1723572980000|2024-08-13 18:16:20|107380.7|107330.7|107380.8|107330.8|107380.9|107330.9|107379.1|107329.1|21
1723572990000|2024-08-13 18:16:30|107381|107331|107378.4|107328.4|107381|107331|107375.7|107325.7|34
1723573000000|2024-08-13 18:16:40|107378.2|107328.2|107376.1|107326.1|107380.5|107330.5|107376.1|107326.1|24
1723573010000|2024-08-13 18:16:50|107376.3|107326.3|107376.2|107326.2|107377.7|107327.7|107374.3|107324.3|23
1723573020000|2024-08-13 18:17:00|107375.6|107325.6|107372.5|107322.5|107376.2|107326.2|107371|107321|21
1723573030000|2024-08-13 18:17:10|107373.1|107323.1|107367.2|107317.2|107373.1|107323.1|107365.7|107315.7|30
1723573040000|2024-08-13 18:17:20|107367.6|107317.6|107370.9|107320.9|107372.4|107322.4|107366.3|107316.3|32
1723573050000|2024-08-13 18:17:30|107370.7|107320.7|107369.2|107319.2|107371.7|107321.7|107363.7|107313.7|35
1723573060000|2024-08-13 18:17:40|107366.6|107316.6|107362.9|107312.9|107366.8|107316.8|107354.4|107304.4|38
1723573070000|2024-08-13 18:17:50|107363.3|107313.3|107361|107311|107363.4|107313.4|107357.5|107307.5|41
1723573080000|2024-08-13 18:18:00|107360.6|107310.6|107362.8|107312.8|107363.6|107313.6|107359.6|107309.6|26
1723573090000|2024-08-13 18:18:10|107361.9|107311.9|107370.8|107320.8|107370.8|107320.8|107360.6|107310.6|30
1723573100000|2024-08-13 18:18:20|107370.5|107320.5|107361.2|107311.2|107374.2|107324.2|107354.3|107304.3|49
1723573110000|2024-08-13 18:18:30|107360.5|107310.5|107362.2|107312.2|107362.2|107312.2|107356.5|107306.5|26
1723573120000|2024-08-13 18:18:40|107362.5|107312.5|107360.7|107310.7|107363.1|107313.1|107359.8|107309.8|22
1723573130000|2024-08-13 18:18:50|107361.1|107311.1|107361.7|107311.7|107361.9|107311.9|107360.3|107310.3|19
1723573140000|2024-08-13 18:19:00|107361.8|107311.8|107354.5|107304.5|107361.8|107311.8|107352.4|107302.4|44
1723573150000|2024-08-13 18:19:10|107354|107304|107357.6|107307.6|107358.2|107308.2|107350.3|107300.3|34
1723573160000|2024-08-13 18:19:20|107357.8|107307.8|107357.8|107307.8|107358.9|107308.9|107353|107303|52
1723573170000|2024-08-13 18:19:30|107357.9|107307.9|107361.8|107311.8|107362.4|107312.4|107357.9|107307.9|38
1723573180000|2024-08-13 18:19:40|107361.5|107311.5|107359.9|107309.9|107362.9|107312.9|107357.2|107307.2|35
1723573190000|2024-08-13 18:19:50|107360.5|107310.5|107360.8|107310.8|107363.5|107313.5|107359.1|107309.1|35
1723573200000|2024-08-13 18:20:00|107360.4|107310.4|107357.6|107307.6|107362.1|107312.1|107356.4|107306.4|33
1723573210000|2024-08-13 18:20:10|107353.1|107303.1|107356|107306|107358.6|107308.6|107348.9|107298.9|33
1723573220000|2024-08-13 18:20:20|107355.3|107305.3|107356.7|107306.7|107358.7|107308.7|107349.8|107299.8|37
1723573230000|2024-08-13 18:20:30|107356.5|107306.5|107351.1|107301.1|107358.8|107308.8|107347.5|107297.5|43
1723573240000|2024-08-13 18:20:40|107351.2|107301.2|107347.6|107297.6|107351.9|107301.9|107347.1|107297.1|38
1723573250000|2024-08-13 18:20:50|107347.5|107297.5|107347.1|107297.1|107350.5|107300.5|107345.6|107295.6|27
1723573260000|2024-08-13 18:21:00|107346.9|107296.9|107348.9|107298.9|107349|107299|107345.5|107295.5|26
1723573270000|2024-08-13 18:21:10|107349.6|107299.6|107356.5|107306.5|107357.9|107307.9|107349.6|107299.6|31
1723573280000|2024-08-13 18:21:20|107356.8|107306.8|107358.2|107308.2|107358.2|107308.2|107356.8|107306.8|9
1723573290000|2024-08-13 18:21:30|107358|107308|107354.5|107304.5|107358.5|107308.5|107354.5|107304.5|20
1723573300000|2024-08-13 18:21:40|107354|107304|107355.6|107305.6|107357.5|107307.5|107353.4|107303.4|31
1723573310000|2024-08-13 18:21:50|107355.3|107305.3|107357.3|107307.3|107358.7|107308.7|107352.6|107302.6|28
1723573320000|2024-08-13 18:22:00|107357|107307|107351.2|107301.2|107357.4|107307.4|107351.2|107301.2|28
1723573330000|2024-08-13 18:22:10|107350.3|107300.3|107351.7|107301.7|107355.1|107305.1|107344.2|107294.2|62
1723573340000|2024-08-13 18:22:20|107351.3|107301.3|107357.2|107307.2|107358.4|107308.4|107349.9|107299.9|39
1723573350000|2024-08-13 18:22:30|107356.8|107306.8|107355.7|107305.7|107357|107307|107355|107305|13
1723573360000|2024-08-13 18:22:40|107355.4|107305.4|107355.9|107305.9|107356.7|107306.7|107354.8|107304.8|22
1723573370000|2024-08-13 18:22:50|107355.3|107305.3|107358.6|107308.6|107359.5|107309.5|107354.6|107304.6|22
1723573380000|2024-08-13 18:23:00|107358.7|107308.7|107362.1|107312.1|107365.9|107315.9|107358|107308|39
1723573390000|2024-08-13 18:23:10|107362.4|107312.4|107362.9|107312.9|107366.7|107316.7|107361|107311|31
1723573400000|2024-08-13 18:23:20|107363.4|107313.4|107367.9|107317.9|107369.5|107319.5|107362.4|107312.4|56
1723573410000|2024-08-13 18:23:30|107367.7|107317.7|107364.2|107314.2|107369.2|107319.2|107362.8|107312.8|44
1723573420000|2024-08-13 18:23:40|107364.4|107314.4|107361.6|107311.6|107365.1|107315.1|107360.2|107310.2|23
1723573430000|2024-08-13 18:23:50|107361.5|107311.5|107361|107311|107363.1|107313.1|107360.3|107310.3|26
1723573440000|2024-08-13 18:24:00|107361.8|107311.8|107361.8|107311.8|107362.3|107312.3|107360.1|107310.1|31
1723573450000|2024-08-13 18:24:10|107361.9|107311.9|107358.4|107308.4|107361.9|107311.9|107358|107308|35
1723573460000|2024-08-13 18:24:20|107357.2|107307.2|107360.4|107310.4|107360.8|107310.8|107357.2|107307.2|27
1723573470000|2024-08-13 18:24:30|107360.1|107310.1|107359.7|107309.7|107360.3|107310.3|107359.6|107309.6|6
1723573480000|2024-08-13 18:24:40|107359.4|107309.4|107354.6|107304.6|107360.7|107310.7|107354.6|107304.6|28
1723573490000|2024-08-13 18:24:50|107354.4|107304.4|107357|107307|107358.4|107308.4|107353.8|107303.8|28
1723573500000|2024-08-13 18:25:00|107357.6|107307.6|107355.4|107305.4|107357.6|107307.6|107353.6|107303.6|24
1723573510000|2024-08-13 18:25:10|107356.1|107306.1|107357.3|107307.3|107357.3|107307.3|107355.4|107305.4|18
1723573520000|2024-08-13 18:25:20|107357.6|107307.6|107351.8|107301.8|107359.9|107309.9|107349.9|107299.9|37
1723573530000|2024-08-13 18:25:30|107352|107302|107356.3|107306.3|107356.8|107306.8|107352|107302|26
1723573540000|2024-08-13 18:25:40|107356.2|107306.2|107351.5|107301.5|107356.3|107306.3|107350.1|107300.1|33
1723573550000|2024-08-13 18:25:50|107352.6|107302.6|107352.7|107302.7|107354.2|107304.2|107346.7|107296.7|42
1723573560000|2024-08-13 18:26:00|107350.8|107300.8|107352.7|107302.7|107352.9|107302.9|107348.8|107298.8|40
1723573570000|2024-08-13 18:26:10|107350|107300|107347.6|107297.6|107350|107300|107347.5|107297.5|21
1723573580000|2024-08-13 18:26:20|107347.8|107297.8|107353|107303|107353.8|107303.8|107346.7|107296.7|35
1723573590000|2024-08-13 18:26:30|107353.4|107303.4|107354.2|107304.2|107355.7|107305.7|107353.3|107303.3|36
1723573600000|2024-08-13 18:26:40|107354.4|107304.4|107343.7|107293.7|107358.5|107308.5|107343.7|107293.7|55
1723573610000|2024-08-13 18:26:50|107344|107294|107345.8|107295.8|107346.9|107296.9|107344|107294|29
1723573620000|2024-08-13 18:27:00|107345.3|107295.3|107346.6|107296.6|107347.5|107297.5|107345.3|107295.3|23
1723573630000|2024-08-13 18:27:10|107347.6|107297.6|107345|107295|107348.3|107298.3|107344.7|107294.7|21
1723573640000|2024-08-13 18:27:20|107344.4|107294.4|107342.5|107292.5|107347.9|107297.9|107341.8|107291.8|39
1723573650000|2024-08-13 18:27:30|107343.1|107293.1|107344.3|107294.3|107344.8|107294.8|107340.7|107290.7|36
1723573660000|2024-08-13 18:27:40|107345|107295|107341.2|107291.2|107347.1|107297.1|107340.5|107290.5|47
1723573670000|2024-08-13 18:27:50|107341.3|107291.3|107346.6|107296.6|107347.6|107297.6|107338.1|107288.1|37
1723573680000|2024-08-13 18:28:00|107345.8|107295.8|107351|107301|107351|107301|107345.7|107295.7|41
1723573690000|2024-08-13 18:28:10|107351.1|107301.1|107349.9|107299.9|107351.1|107301.1|107348.5|107298.5|15
1723573700000|2024-08-13 18:28:20|107351.3|107301.3|107352.2|107302.2|107353.8|107303.8|107350.8|107300.8|25
1723573710000|2024-08-13 18:28:30|107351.7|107301.7|107350.7|107300.7|107352.4|107302.4|107350.2|107300.2|16
1723573720000|2024-08-13 18:28:40|107350.6|107300.6|107349.7|107299.7|107350.6|107300.6|107349.2|107299.2|12
1723573730000|2024-08-13 18:28:50|107349.6|107299.6|107339|107289|107350|107300|107337.2|107287.2|15
1723573740000|2024-08-13 18:29:00|107338.3|107288.3|107342.1|107292.1|107342.1|107292.1|107337.2|107287.2|30
1723573750000|2024-08-13 18:29:10|107341|107291|107336.3|107286.3|107341|107291|107335|107285|34
1723573760000|2024-08-13 18:29:20|107336.1|107286.1|107335.4|107285.4|107337.6|107287.6|107332.9|107282.9|26
1723573770000|2024-08-13 18:29:30|107335.6|107285.6|107337.4|107287.4|107339.5|107289.5|107335.6|107285.6|23
1723573780000|2024-08-13 18:29:40|107337|107287|107339.9|107289.9|107340.4|107290.4|107332|107282|50
1723573790000|2024-08-13 18:29:50|107338.8|107288.8|107334.5|107284.5|107343.4|107293.4|107332.5|107282.5|66
1723573800000|2024-08-13 18:30:00|107333.7|107283.7|107350.6|107300.6|107355.3|107305.3|107333.7|107283.7|70
1723573810000|2024-08-13 18:30:10|107349.5|107299.5|107335.3|107285.3|107350.9|107300.9|107335.3|107285.3|44
1723573820000|2024-08-13 18:30:20|107335.4|107285.4|107340.7|107290.7|107343.3|107293.3|107335|107285|39
1723573830000|2024-08-13 18:30:30|107338.9|107288.9|107337.3|107287.3|107342.5|107292.5|107335.6|107285.6|46
1723573840000|2024-08-13 18:30:40|107337.5|107287.5|107338.6|107288.6|107340.4|107290.4|107337.5|107287.5|27
1723573850000|2024-08-13 18:30:50|107338.2|107288.2|107338.1|107288.1|107338.6|107288.6|107338.1|107288.1|8
1723573860000|2024-08-13 18:31:00|107337.6|107287.6|107336.3|107286.3|107339.4|107289.4|107336.2|107286.2|29
1723573870000|2024-08-13 18:31:10|107336.1|107286.1|107339.1|107289.1|107339.5|107289.5|107335.7|107285.7|24
1723573880000|2024-08-13 18:31:20|107339.5|107289.5|107337.9|107287.9|107341.5|107291.5|107336.6|107286.6|28
1723573890000|2024-08-13 18:31:30|107337.8|107287.8|107340.7|107290.7|107340.7|107290.7|107335.2|107285.2|12
1723573900000|2024-08-13 18:31:40|107340.9|107290.9|107338.7|107288.7|107343.5|107293.5|107338.7|107288.7|40
1723573910000|2024-08-13 18:31:50|107338.4|107288.4|107340.8|107290.8|107341.8|107291.8|107337.9|107287.9|24
1723573920000|2024-08-13 18:32:00|107341.3|107291.3|107344.7|107294.7|107347.6|107297.6|107340.6|107290.6|32
1723573930000|2024-08-13 18:32:10|107344.6|107294.6|107339.7|107289.7|107344.6|107294.6|107339.7|107289.7|15
1723573940000|2024-08-13 18:32:20|107339.9|107289.9|107341.1|107291.1|107342.3|107292.3|107339|107289|16
1723573950000|2024-08-13 18:32:30|107340.6|107290.6|107339|107289|107340.6|107290.6|107339|107289|9
1723573960000|2024-08-13 18:32:40|107338.5|107288.5|107337.3|107287.3|107338.6|107288.6|107337.3|107287.3|12
1723573970000|2024-08-13 18:32:50|107337.7|107287.7|107337|107287|107338.2|107288.2|107336.6|107286.6|16
1723573980000|2024-08-13 18:33:00|107337.3|107287.3|107336.8|107286.8|107338.6|107288.6|107336.8|107286.8|23
1723573990000|2024-08-13 18:33:10|107337|107287|107337|107287|107337.4|107287.4|107334.6|107284.6|14
1723574000000|2024-08-13 18:33:20|107339.4|107289.4|107341.6|107291.6|107341.6|107291.6|107338.6|107288.6|27
1723574010000|2024-08-13 18:33:30|107341.2|107291.2|107342.5|107292.5|107343.3|107293.3|107341.2|107291.2|10
1723574020000|2024-08-13 18:33:40|107342.2|107292.2|107338.7|107288.7|107343.9|107293.9|107338.1|107288.1|61
1723574030000|2024-08-13 18:33:50|107338.5|107288.5|107337.7|107287.7|107342.7|107292.7|107337|107287|52
1723574040000|2024-08-13 18:34:00|107336.9|107286.9|107338.5|107288.5|107338.5|107288.5|107336.1|107286.1|34
1723574050000|2024-08-13 18:34:10|107338.1|107288.1|107335.4|107285.4|107341.8|107291.8|107335.4|107285.4|48
1723574060000|2024-08-13 18:34:20|107335.2|107285.2|107328.1|107278.1|107335.2|107285.2|107326.8|107276.8|24
1723574070000|2024-08-13 18:34:30|107328.4|107278.4|107329.1|107279.1|107329.4|107279.4|107328|107278|11
1723574080000|2024-08-13 18:34:40|107328|107278|107331.4|107281.4|107333.7|107283.7|107326.8|107276.8|31
1723574090000|2024-08-13 18:34:50|107331.1|107281.1|107330.5|107280.5|107331.1|107281.1|107330.4|107280.4|14
1723574100000|2024-08-13 18:35:00|107330.9|107280.9|107331.2|107281.2|107331.8|107281.8|107330.3|107280.3|32
1723574110000|2024-08-13 18:35:10|107330.9|107280.9|107328.5|107278.5|107331.3|107281.3|107328.5|107278.5|18
1723574120000|2024-08-13 18:35:20|107329.4|107279.4|107329.5|107279.5|107331|107281|107326.7|107276.7|40
1723574130000|2024-08-13 18:35:30|107328.9|107278.9|107332.1|107282.1|107332.8|107282.8|107328|107278|39
1723574140000|2024-08-13 18:35:40|107331.7|107281.7|107322.1|107272.1|107332.2|107282.2|107314.9|107264.9|44
1723574150000|2024-08-13 18:35:50|107321.7|107271.7|107324.4|107274.4|107325.3|107275.3|107321.7|107271.7|16
1723574160000|2024-08-13 18:36:00|107324.3|107274.3|107315.8|107265.8|107326.6|107276.6|107315.8|107265.8|19
1723574170000|2024-08-13 18:36:10|107316|107266|107309.1|107259.1|107316|107266|107305.5|107255.5|50
1723574180000|2024-08-13 18:36:20|107310|107260|107302.6|107252.6|107310|107260|107301.4|107251.4|35
1723574190000|2024-08-13 18:36:30|107302.1|107252.1|107304.1|107254.1|107304.7|107254.7|107302.1|107252.1|23
1723574200000|2024-08-13 18:36:40|107304.4|107254.4|107303.1|107253.1|107307.4|107257.4|107303.1|107253.1|33
1723574210000|2024-08-13 18:36:50|107303|107253|107303.3|107253.3|107307.1|107257.1|107300.6|107250.6|42
1723574220000|2024-08-13 18:37:00|107303|107253|107300.8|107250.8|107303.3|107253.3|107300.5|107250.5|34
1723574230000|2024-08-13 18:37:10|107301|107251|107300.7|107250.7|107304.2|107254.2|107293.6|107243.6|34
1723574240000|2024-08-13 18:37:20|107300.9|107250.9|107299.7|107249.7|107301.2|107251.2|107296.7|107246.7|27
1723574250000|2024-08-13 18:37:30|107299.8|107249.8|107300.3|107250.3|107301.4|107251.4|107299.2|107249.2|17
1723574260000|2024-08-13 18:37:40|107300.6|107250.6|107307|107257|107307.6|107257.6|107300.4|107250.4|28
1723574270000|2024-08-13 18:37:50|107306.3|107256.3|107304.9|107254.9|107307|107257|107303.4|107253.4|34
1723574280000|2024-08-13 18:38:00|107304.2|107254.2|107301.9|107251.9|107304.2|107254.2|107301.1|107251.1|35
1723574290000|2024-08-13 18:38:10|107301.8|107251.8|107300.6|107250.6|107303|107253|107298.4|107248.4|24
1723574300000|2024-08-13 18:38:20|107300.1|107250.1|107300.4|107250.4|107302.6|107252.6|107298.6|107248.6|31
1723574310000|2024-08-13 18:38:30|107300.7|107250.7|107300.6|107250.6|107301.3|107251.3|107300|107250|20
1723574320000|2024-08-13 18:38:40|107299.9|107249.9|107296.5|107246.5|107301|107251|107296.5|107246.5|18
1723574330000|2024-08-13 18:38:50|107297.5|107247.5|107301.1|107251.1|107302.6|107252.6|107297.3|107247.3|29
1723574340000|2024-08-13 18:39:00|107300.1|107250.1|107303.9|107253.9|107303.9|107253.9|107298.4|107248.4|29
1723574350000|2024-08-13 18:39:10|107303.4|107253.4|107303.4|107253.4|107304.8|107254.8|107303.2|107253.2|29
1723574360000|2024-08-13 18:39:20|107303.7|107253.7|107304.5|107254.5|107305.9|107255.9|107302.4|107252.4|30
1723574370000|2024-08-13 18:39:30|107304|107254|107305.1|107255.1|107306.4|107256.4|107303.7|107253.7|34
1723574380000|2024-08-13 18:39:40|107305|107255|107301.9|107251.9|107307.8|107257.8|107301.9|107251.9|39
1723574390000|2024-08-13 18:39:50|107302|107252|107301.9|107251.9|107303.8|107253.8|107301.3|107251.3|26
1723574400000|2024-08-13 18:40:00|107302.8|107252.8|107303|107253|107304|107254|107298.7|107248.7|38
1723574410000|2024-08-13 18:40:10|107302.5|107252.5|107302.6|107252.6|107303.5|107253.5|107302.4|107252.4|19
1723574420000|2024-08-13 18:40:20|107302.4|107252.4|107307.6|107257.6|107310.4|107260.4|107302.4|107252.4|37
1723574430000|2024-08-13 18:40:30|107307.5|107257.5|107311.2|107261.2|107314|107264|107307.5|107257.5|58
1723574440000|2024-08-13 18:40:40|107311.7|107261.7|107311.1|107261.1|107313.2|107263.2|107310.7|107260.7|38
1723574450000|2024-08-13 18:40:50|107311.2|107261.2|107312|107262|107313.9|107263.9|107310.8|107260.8|32
1723574460000|2024-08-13 18:41:00|107312.8|107262.8|107309.2|107259.2|107315.2|107265.2|107309.2|107259.2|44
1723574470000|2024-08-13 18:41:10|107308.6|107258.6|107311.3|107261.3|107313.6|107263.6|107305.6|107255.6|33
1723574480000|2024-08-13 18:41:20|107310.3|107260.3|107305.1|107255.1|107310.9|107260.9|107303.8|107253.8|42
1723574490000|2024-08-13 18:41:30|107304.9|107254.9|107302.9|107252.9|107305.3|107255.3|107302.9|107252.9|20
1723574500000|2024-08-13 18:41:40|107303.2|107253.2|107304.2|107254.2|107306.6|107256.6|107302.4|107252.4|32
1723574510000|2024-08-13 18:41:50|107304.1|107254.1|107305.1|107255.1|107306.4|107256.4|107301.9|107251.9|24
1723574520000|2024-08-13 18:42:00|107306|107256|107309.5|107259.5|107310.7|107260.7|107304.9|107254.9|52
1723574530000|2024-08-13 18:42:10|107310.6|107260.6|107311|107261|107314|107264|107307.4|107257.4|56
1723574540000|2024-08-13 18:42:20|107311.6|107261.6|107310.8|107260.8|107312.2|107262.2|107306.5|107256.5|57
1723574550000|2024-08-13 18:42:30|107311.3|107261.3|107308.5|107258.5|107312.2|107262.2|107308.5|107258.5|43
1723574560000|2024-08-13 18:42:40|107309.4|107259.4|107310|107260|107311.7|107261.7|107307.9|107257.9|51
1723574570000|2024-08-13 18:42:50|107310.8|107260.8|107312.7|107262.7|107312.9|107262.9|107308.2|107258.2|62
1723574580000|2024-08-13 18:43:00|107312.1|107262.1|107306.1|107256.1|107316|107266|107306.1|107256.1|47
1723574590000|2024-08-13 18:43:10|107306|107256|107309|107259|107309.3|107259.3|107304.2|107254.2|34
1723574600000|2024-08-13 18:43:20|107307.1|107257.1|107304.1|107254.1|107307.2|107257.2|107303.1|107253.1|30
1723574610000|2024-08-13 18:43:30|107303.8|107253.8|107305.7|107255.7|107306.5|107256.5|107301.8|107251.8|36
1723574620000|2024-08-13 18:43:40|107304.6|107254.6|107305.8|107255.8|107308.6|107258.6|107302.7|107252.7|43
1723574630000|2024-08-13 18:43:50|107305.5|107255.5|107306|107256|107307.5|107257.5|107305.1|107255.1|45
1723574640000|2024-08-13 18:44:00|107306.9|107256.9|107303.3|107253.3|107307.4|107257.4|107303.3|107253.3|38
1723574650000|2024-08-13 18:44:10|107302.7|107252.7|107299.7|107249.7|107304.7|107254.7|107299.2|107249.2|35
1723574660000|2024-08-13 18:44:20|107299.4|107249.4|107300.3|107250.3|107301.2|107251.2|107298.6|107248.6|20
1723574670000|2024-08-13 18:44:30|107300|107250|107304.2|107254.2|107305|107255|107299.7|107249.7|28
1723574680000|2024-08-13 18:44:40|107304.1|107254.1|107302.1|107252.1|107304.8|107254.8|107302|107252|18
1723574690000|2024-08-13 18:44:50|107302|107252|107303.9|107253.9|107306.7|107256.7|107302|107252|19
1723574700000|2024-08-13 18:45:00|107304.9|107254.9|107303.8|107253.8|107306.5|107256.5|107303.4|107253.4|21
1723574710000|2024-08-13 18:45:10|107303|107253|107301.7|107251.7|107303.2|107253.2|107301.7|107251.7|10
1723574720000|2024-08-13 18:45:20|107303.4|107253.4|107303|107253|107305.7|107255.7|107301.6|107251.6|33
1723574730000|2024-08-13 18:45:30|107302.6|107252.6|107301.5|107251.5|107302.6|107252.6|107301.5|107251.5|7
1723574740000|2024-08-13 18:45:40|107301.4|107251.4|107305.7|107255.7|107311|107261|107301.4|107251.4|41
1723574750000|2024-08-13 18:45:50|107305.1|107255.1|107307.1|107257.1|107307.1|107257.1|107303.8|107253.8|26
1723574760000|2024-08-13 18:46:00|107308|107258|107305.7|107255.7|107309.4|107259.4|107305.7|107255.7|41
1723574770000|2024-08-13 18:46:10|107306|107256|107301.9|107251.9|107306.7|107256.7|107301.2|107251.2|25
1723574780000|2024-08-13 18:46:20|107302.2|107252.2|107304|107254|107304.4|107254.4|107302.2|107252.2|17
1723574790000|2024-08-13 18:46:30|107304.6|107254.6|107306.7|107256.7|107313.1|107263.1|107304.6|107254.6|41
1723574800000|2024-08-13 18:46:40|107307.2|107257.2|107305.1|107255.1|107310.6|107260.6|107303.4|107253.4|43
1723574810000|2024-08-13 18:46:50|107304.8|107254.8|107302.6|107252.6|107305.5|107255.5|107301.7|107251.7|36
1723574820000|2024-08-13 18:47:00|107302.1|107252.1|107302.7|107252.7|107304.3|107254.3|107301.4|107251.4|37
1723574830000|2024-08-13 18:47:10|107302.6|107252.6|107306.2|107256.2|107306.6|107256.6|107302.6|107252.6|30
1723574840000|2024-08-13 18:47:20|107305.7|107255.7|107304.9|107254.9|107312|107262|107303.8|107253.8|43
1723574850000|2024-08-13 18:47:30|107304.5|107254.5|107303.3|107253.3|107305.4|107255.4|107303|107253|19
1723574860000|2024-08-13 18:47:40|107303.1|107253.1|107306|107256|107307.2|107257.2|107303.1|107253.1|30
1723574870000|2024-08-13 18:47:50|107305.9|107255.9|107301.5|107251.5|107307.6|107257.6|107301.5|107251.5|21
1723574880000|2024-08-13 18:48:00|107302.2|107252.2|107305.1|107255.1|107305.7|107255.7|107301|107251|49
1723574890000|2024-08-13 18:48:10|107304.7|107254.7|107305.6|107255.6|107305.6|107255.6|107302|107252|41
1723574900000|2024-08-13 18:48:20|107306|107256|107304|107254|107306.9|107256.9|107301.8|107251.8|36
1723574910000|2024-08-13 18:48:30|107303.9|107253.9|107273.6|107223.6|107303.9|107253.9|107272.5|107222.5|48
1723574920000|2024-08-13 18:48:40|107273.4|107223.4|107275.5|107225.5|107275.7|107225.7|107270.7|107220.7|35
1723574930000|2024-08-13 18:48:50|107275.9|107225.9|107270.7|107220.7|107276|107226|107270.5|107220.5|21
1723574940000|2024-08-13 18:49:00|107272.2|107222.2|107271.3|107221.3|107274.2|107224.2|107271.3|107221.3|15
1723574950000|2024-08-13 18:49:10|107271.4|107221.4|107265|107215|107271.9|107221.9|107263.1|107213.1|34
1723574960000|2024-08-13 18:49:20|107264.8|107214.8|107257.4|107207.4|107264.8|107214.8|107255.4|107205.4|36
1723574970000|2024-08-13 18:49:30|107259|107209|107259.3|107209.3|107260.1|107210.1|107257.6|107207.6|28
1723574980000|2024-08-13 18:49:40|107259.6|107209.6|107260.7|107210.7|107262.7|107212.7|107257.6|107207.6|29
1723574990000|2024-08-13 18:49:50|107261.5|107211.5|107263.3|107213.3|107263.4|107213.4|107260.5|107210.5|14
1723575000000|2024-08-13 18:50:00|107262.6|107212.6|107265.4|107215.4|107267.3|107217.3|107262.1|107212.1|23
1723575010000|2024-08-13 18:50:10|107265.8|107215.8|107269.5|107219.5|107269.8|107219.8|107265.8|107215.8|19
1723575020000|2024-08-13 18:50:20|107269.7|107219.7|107268.5|107218.5|107270.3|107220.3|107267.5|107217.5|21
1723575030000|2024-08-13 18:50:30|107268.1|107218.1|107268.6|107218.6|107268.7|107218.7|107268.1|107218.1|6
1723575040000|2024-08-13 18:50:40|107268.5|107218.5|107268.5|107218.5|107269.4|107219.4|107268.4|107218.4|5
1723575050000|2024-08-13 18:50:50|107268.6|107218.6|107271.3|107221.3|107271.3|107221.3|107266.9|107216.9|12
1723575060000|2024-08-13 18:51:00|107271.4|107221.4|107272.1|107222.1|107273.4|107223.4|107271.4|107221.4|11
1723575070000|2024-08-13 18:51:10|107272.2|107222.2|107266.2|107216.2|107273.2|107223.2|107263.7|107213.7|40
1723575080000|2024-08-13 18:51:20|107266.3|107216.3|107264.3|107214.3|107266.5|107216.5|107262.2|107212.2|40
1723575090000|2024-08-13 18:51:30|107264.6|107214.6|107259.7|107209.7|107264.9|107214.9|107258.1|107208.1|14
1723575100000|2024-08-13 18:51:40|107258.9|107208.9|107260.1|107210.1|107260.2|107210.2|107258.3|107208.3|7
1723575110000|2024-08-13 18:51:50|107259.7|107209.7|107260.9|107210.9|107262.2|107212.2|107259.7|107209.7|16
1723575120000|2024-08-13 18:52:00|107261.2|107211.2|107264.7|107214.7|107264.8|107214.8|107260.8|107210.8|21
1723575130000|2024-08-13 18:52:10|107264.8|107214.8|107263.7|107213.7|107264.8|107214.8|107261.2|107211.2|24
1723575140000|2024-08-13 18:52:20|107264|107214|107268.6|107218.6|107269.4|107219.4|107264|107214|22
1723575150000|2024-08-13 18:52:30|107268.9|107218.9|107265.9|107215.9|107268.9|107218.9|107265.7|107215.7|8
1723575160000|2024-08-13 18:52:40|107266|107216|107267.3|107217.3|107269.2|107219.2|107265.9|107215.9|22
1723575170000|2024-08-13 18:52:50|107267.2|107217.2|107267.8|107217.8|107270|107220|107266.7|107216.7|31
1723575180000|2024-08-13 18:53:00|107265.9|107215.9|107266|107216|107267.5|107217.5|107265.3|107215.3|27
1723575190000|2024-08-13 18:53:10|107266.1|107216.1|107265.5|107215.5|107266.1|107216.1|107265.2|107215.2|14
1723575200000|2024-08-13 18:53:20|107265.7|107215.7|107263.7|107213.7|107266.2|107216.2|107263|107213|39
1723575210000|2024-08-13 18:53:30|107262.6|107212.6|107264|107214|107264.2|107214.2|107261.3|107211.3|18
1723575220000|2024-08-13 18:53:40|107264.1|107214.1|107261|107211|107265.8|107215.8|107260.4|107210.4|31
1723575230000|2024-08-13 18:53:50|107260.6|107210.6|107257.8|107207.8|107260.6|107210.6|107254.8|107204.8|33
1723575240000|2024-08-13 18:54:00|107258.1|107208.1|107259.2|107209.2|107260.2|107210.2|107258.1|107208.1|17
1723575250000|2024-08-13 18:54:10|107258.5|107208.5|107256.9|107206.9|107258.8|107208.8|107255.9|107205.9|25
1723575260000|2024-08-13 18:54:20|107257.5|107207.5|107258.1|107208.1|107258.1|107208.1|107256.3|107206.3|26
1723575270000|2024-08-13 18:54:30|107258.2|107208.2|107258.2|107208.2|107258.2|107208.2|107258.2|107208.2|1
1723575280000|2024-08-13 18:54:40|107258.1|107208.1|107258.3|107208.3|107258.6|107208.6|107255.9|107205.9|19
1723575290000|2024-08-13 18:54:50|107258.4|107208.4|107258.2|107208.2|107258.7|107208.7|107256.5|107206.5|13
1723575300000|2024-08-13 18:55:00|107258|107208|107262.9|107212.9|107264|107214|107258|107208|38
1723575310000|2024-08-13 18:55:10|107263.4|107213.4|107263|107213|107263.8|107213.8|107262.1|107212.1|22
1723575320000|2024-08-13 18:55:20|107262.3|107212.3|107261|107211|107265.2|107215.2|107260.8|107210.8|23
1723575330000|2024-08-13 18:55:30|107261.2|107211.2|107260.9|107210.9|107261.8|107211.8|107258.8|107208.8|27
1723575340000|2024-08-13 18:55:40|107260.6|107210.6|107262.1|107212.1|107262.1|107212.1|107260.6|107210.6|12
1723575350000|2024-08-13 18:55:50|107262.2|107212.2|107260.1|107210.1|107262.2|107212.2|107259.1|107209.1|23
1723575360000|2024-08-13 18:56:00|107259.1|107209.1|107260|107210|107260.1|107210.1|107258.6|107208.6|22
1723575370000|2024-08-13 18:56:10|107260.6|107210.6|107256.8|107206.8|107260.8|107210.8|107256.7|107206.7|27
1723575380000|2024-08-13 18:56:20|107257.2|107207.2|107259.5|107209.5|107259.9|107209.9|107256.6|107206.6|24
1723575390000|2024-08-13 18:56:30|107259.1|107209.1|107263.7|107213.7|107264.3|107214.3|107258.5|107208.5|50
1723575400000|2024-08-13 18:56:40|107264.1|107214.1|107265.6|107215.6|107268.4|107218.4|107264.1|107214.1|47
1723575410000|2024-08-13 18:56:50|107266.4|107216.4|107269.4|107219.4|107271.8|107221.8|107265.4|107215.4|36
1723575420000|2024-08-13 18:57:00|107269.2|107219.2|107265.4|107215.4|107270.5|107220.5|107263.3|107213.3|28
1723575430000|2024-08-13 18:57:10|107265|107215|107267.9|107217.9|107268.4|107218.4|107265|107215|23
1723575440000|2024-08-13 18:57:20|107267.2|107217.2|107267.9|107217.9|107267.9|107217.9|107264.7|107214.7|31
1723575450000|2024-08-13 18:57:30|107267.7|107217.7|107263.2|107213.2|107267.7|107217.7|107263.2|107213.2|14
1723575460000|2024-08-13 18:57:40|107263.5|107213.5|107262.6|107212.6|107264.5|107214.5|107260.7|107210.7|45
1723575470000|2024-08-13 18:57:50|107262.7|107212.7|107271.5|107221.5|107271.5|107221.5|107261.7|107211.7|32
1723575480000|2024-08-13 18:58:00|107271.9|107221.9|107283.8|107233.8|107289|107239|107271.9|107221.9|49
1723575490000|2024-08-13 18:58:10|107284.1|107234.1|107302.2|107252.2|107302.9|107252.9|107283.8|107233.8|53
1723575500000|2024-08-13 18:58:20|107302.6|107252.6|107302.9|107252.9|107306.4|107256.4|107302.2|107252.2|32
1723575510000|2024-08-13 18:58:30|107304.2|107254.2|107298.7|107248.7|107304.4|107254.4|107298.7|107248.7|27
1723575520000|2024-08-13 18:58:40|107299.6|107249.6|107295.6|107245.6|107301.3|107251.3|107295.2|107245.2|22
1723575530000|2024-08-13 18:58:50|107295.4|107245.4|107297.2|107247.2|107298.8|107248.8|107294.8|107244.8|27
1723575540000|2024-08-13 18:59:00|107296.8|107246.8|107297.2|107247.2|107298.3|107248.3|107295.8|107245.8|37
1723575550000|2024-08-13 18:59:10|107300|107250|107294.9|107244.9|107300|107250|107292.6|107242.6|47
1723575560000|2024-08-13 18:59:20|107294.5|107244.5|107295|107245|107295.4|107245.4|107293.4|107243.4|12
1723575570000|2024-08-13 18:59:30|107295.3|107245.3|107292.6|107242.6|107295.3|107245.3|107292.6|107242.6|32
1723575580000|2024-08-13 18:59:40|107292.7|107242.7|107300.2|107250.2|107302.5|107252.5|107292.2|107242.2|47
1723575590000|2024-08-13 18:59:50|107299.3|107249.3|107300.3|107250.3|107301.6|107251.6|107295.8|107245.8|54
1723575600000|2024-08-13 19:00:00|107299.8|107249.8|107316.5|107266.5|107319.7|107269.7|107299.8|107249.8|40
1723575610000|2024-08-13 19:00:10|107316.6|107266.6|107314.5|107264.5|107317.6|107267.6|107314.5|107264.5|32
1723575620000|2024-08-13 19:00:20|107315.1|107265.1|107313.6|107263.6|107315.7|107265.7|107312.5|107262.5|33
1723575630000|2024-08-13 19:00:30|107312.2|107262.2|107311|107261|107314.1|107264.1|107311|107261|20
1723575640000|2024-08-13 19:00:40|107311.5|107261.5|107310.8|107260.8|107312.2|107262.2|107310.3|107260.3|23
1723575650000|2024-08-13 19:00:50|107310.3|107260.3|107311.9|107261.9|107311.9|107261.9|107309.5|107259.5|16
1723575660000|2024-08-13 19:01:00|107311.2|107261.2|107307.8|107257.8|107311.2|107261.2|107307.4|107257.4|16
1723575670000|2024-08-13 19:01:10|107308.1|107258.1|107306.7|107256.7|107308.1|107258.1|107306.4|107256.4|13
1723575680000|2024-08-13 19:01:20|107305.2|107255.2|107308.5|107258.5|107309.4|107259.4|107305.2|107255.2|28
1723575690000|2024-08-13 19:01:30|107308.1|107258.1|107311.1|107261.1|107311.7|107261.7|107308|107258|24
1723575700000|2024-08-13 19:01:40|107311.5|107261.5|107312.5|107262.5|107313.4|107263.4|107311.5|107261.5|18
1723575710000|2024-08-13 19:01:50|107312.1|107262.1|107311.8|107261.8|107316.8|107266.8|107311.8|107261.8|29
1723575720000|2024-08-13 19:02:00|107311.3|107261.3|107307.2|107257.2|107311.3|107261.3|107307|107257|31
1723575730000|2024-08-13 19:02:10|107308.2|107258.2|107306.4|107256.4|107309.5|107259.5|107300.6|107250.6|50
1723575740000|2024-08-13 19:02:20|107305.9|107255.9|107309.3|107259.3|107309.3|107259.3|107305.9|107255.9|37
1723575750000|2024-08-13 19:02:30|107308|107258|107307.6|107257.6|107309.5|107259.5|107306.7|107256.7|25
1723575760000|2024-08-13 19:02:40|107307.4|107257.4|107308.4|107258.4|107308.4|107258.4|107304.5|107254.5|18
1723575770000|2024-08-13 19:02:50|107308|107258|107305.9|107255.9|107308|107258|107303.9|107253.9|14
1723575780000|2024-08-13 19:03:00|107305.3|107255.3|107307.9|107257.9|107308.9|107258.9|107304.6|107254.6|30
1723575790000|2024-08-13 19:03:10|107307.4|107257.4|107311.2|107261.2|107311.7|107261.7|107307.4|107257.4|22
1723575800000|2024-08-13 19:03:20|107311.3|107261.3|107311.7|107261.7|107313|107263|107309.4|107259.4|25
1723575810000|2024-08-13 19:03:30|107311.3|107261.3|107313.8|107263.8|107314.4|107264.4|107310.8|107260.8|15
1723575820000|2024-08-13 19:03:40|107314|107264|107314|107264|107314|107264|107313.8|107263.8|3
1723575830000|2024-08-13 19:03:50|107314.3|107264.3|107311.8|107261.8|107316|107266|107311.2|107261.2|57
1723575840000|2024-08-13 19:04:00|107311.1|107261.1|107320.3|107270.3|107320.3|107270.3|107310|107260|40
1723575850000|2024-08-13 19:04:10|107319.9|107269.9|107318.7|107268.7|107322.7|107272.7|107317.6|107267.6|30
1723575860000|2024-08-13 19:04:20|107319.1|107269.1|107320.4|107270.4|107320.4|107270.4|107316.9|107266.9|43
1723575870000|2024-08-13 19:04:30|107320.9|107270.9|107319.5|107269.5|107321.2|107271.2|107317.9|107267.9|30
1723575880000|2024-08-13 19:04:40|107320.1|107270.1|107320.2|107270.2|107321.9|107271.9|107318.5|107268.5|31
1723575890000|2024-08-13 19:04:50|107319.5|107269.5|107315.7|107265.7|107321|107271|107315.7|107265.7|36
1723575900000|2024-08-13 19:05:00|107316|107266|107323.4|107273.4|107324.5|107274.5|107316|107266|56
1723575910000|2024-08-13 19:05:10|107323.7|107273.7|107322.9|107272.9|107325.8|107275.8|107321|107271|38
1723575920000|2024-08-13 19:05:20|107322.6|107272.6|107327.5|107277.5|107327.5|107277.5|107322.6|107272.6|40
1723575930000|2024-08-13 19:05:30|107327.8|107277.8|107326.5|107276.5|107328.2|107278.2|107324.4|107274.4|31
1723575940000|2024-08-13 19:05:40|107325.7|107275.7|107323.9|107273.9|107326.6|107276.6|107323.4|107273.4|35
1723575950000|2024-08-13 19:05:50|107324.1|107274.1|107324.8|107274.8|107325.1|107275.1|107323.5|107273.5|19
1723575960000|2024-08-13 19:06:00|107324.1|107274.1|107326|107276|107326|107276|107321.9|107271.9|29
1723575970000|2024-08-13 19:06:10|107325.5|107275.5|107326.8|107276.8|107327.6|107277.6|107324.7|107274.7|32
1723575980000|2024-08-13 19:06:20|107328|107278|107325.3|107275.3|107328.7|107278.7|107324.8|107274.8|36
1723575990000|2024-08-13 19:06:30|107325.8|107275.8|107325|107275|107327.1|107277.1|107324.2|107274.2|34
1723576000000|2024-08-13 19:06:40|107324.5|107274.5|107324.9|107274.9|107327.9|107277.9|107323.1|107273.1|38
1723576010000|2024-08-13 19:06:50|107325.3|107275.3|107326.1|107276.1|107328.8|107278.8|107324.9|107274.9|35
1723576020000|2024-08-13 19:07:00|107326.4|107276.4|107321.9|107271.9|107326.4|107276.4|107321.1|107271.1|52
1723576030000|2024-08-13 19:07:10|107322|107272|107322.8|107272.8|107324.2|107274.2|107320.5|107270.5|40
1723576040000|2024-08-13 19:07:20|107323.2|107273.2|107323|107273|107326|107276|107321.1|107271.1|31
1723576050000|2024-08-13 19:07:30|107323.1|107273.1|107320.8|107270.8|107324.1|107274.1|107320.8|107270.8|23
1723576060000|2024-08-13 19:07:40|107321.5|107271.5|107321.7|107271.7|107323.2|107273.2|107319.4|107269.4|42
1723576070000|2024-08-13 19:07:50|107322.1|107272.1|107319.2|107269.2|107322.1|107272.1|107318.5|107268.5|34
1723576080000|2024-08-13 19:08:00|107319.5|107269.5|107317.7|107267.7|107320.1|107270.1|107317.7|107267.7|30
1723576090000|2024-08-13 19:08:10|107318.3|107268.3|107318.9|107268.9|107320.9|107270.9|107317.5|107267.5|33
1723576100000|2024-08-13 19:08:20|107318.2|107268.2|107317.7|107267.7|107319.8|107269.8|107316.8|107266.8|19
1723576110000|2024-08-13 19:08:30|107317.3|107267.3|107319|107269|107319.5|107269.5|107317.2|107267.2|22
1723576120000|2024-08-13 19:08:40|107319.2|107269.2|107319.2|107269.2|107320.4|107270.4|107317.7|107267.7|21
1723576130000|2024-08-13 19:08:50|107318.4|107268.4|107318.2|107268.2|107320.5|107270.5|107317.6|107267.6|34
1723576140000|2024-08-13 19:09:00|107316.5|107266.5|107318.9|107268.9|107318.9|107268.9|107314.8|107264.8|25
1723576150000|2024-08-13 19:09:10|107319.3|107269.3|107318.9|107268.9|107319.7|107269.7|107318.6|107268.6|15
1723576160000|2024-08-13 19:09:20|107319.3|107269.3|107318.5|107268.5|107319.3|107269.3|107318.2|107268.2|8
1723576170000|2024-08-13 19:09:30|107318.9|107268.9|107320.7|107270.7|107322.5|107272.5|107318|107268|32
1723576180000|2024-08-13 19:09:40|107320|107270|107320.6|107270.6|107322.9|107272.9|107318.4|107268.4|27
1723576190000|2024-08-13 19:09:50|107320.2|107270.2|107318|107268|107321.4|107271.4|107314.3|107264.3|41
1723576200000|2024-08-13 19:10:00|107315.3|107265.3|107313.6|107263.6|107316.7|107266.7|107310.8|107260.8|45
1723576210000|2024-08-13 19:10:10|107314.1|107264.1|107314.9|107264.9|107316.3|107266.3|107314.1|107264.1|9
1723576220000|2024-08-13 19:10:20|107314.4|107264.4|107314.9|107264.9|107315.5|107265.5|107313.6|107263.6|13
1723576230000|2024-08-13 19:10:30|107314.5|107264.5|107315.1|107265.1|107316.9|107266.9|107314.5|107264.5|14
1723576240000|2024-08-13 19:10:40|107315.8|107265.8|107315.9|107265.9|107316|107266|107314.6|107264.6|15
1723576250000|2024-08-13 19:10:50|107314.8|107264.8|107316|107266|107316.9|107266.9|107314.8|107264.8|13
1723576260000|2024-08-13 19:11:00|107315.5|107265.5|107317.4|107267.4|107318.2|107268.2|107315.5|107265.5|18
1723576270000|2024-08-13 19:11:10|107316.5|107266.5|107323.6|107273.6|107323.6|107273.6|107316.5|107266.5|28
1723576280000|2024-08-13 19:11:20|107323.8|107273.8|107323.4|107273.4|107324.1|107274.1|107322.4|107272.4|18
1723576290000|2024-08-13 19:11:30|107323.9|107273.9|107323.2|107273.2|107324|107274|107321.4|107271.4|13
1723576300000|2024-08-13 19:11:40|107323.4|107273.4|107324.8|107274.8|107325.3|107275.3|107321.9|107271.9|21
1723576310000|2024-08-13 19:11:50|107324.2|107274.2|107322.7|107272.7|107324.9|107274.9|107322.4|107272.4|16
1723576320000|2024-08-13 19:12:00|107322.3|107272.3|107316.6|107266.6|107324.1|107274.1|107316.2|107266.2|29
1723576330000|2024-08-13 19:12:10|107316.9|107266.9|107351.9|107301.9|107356.2|107306.2|107316.7|107266.7|44
1723576340000|2024-08-13 19:12:20|107351.7|107301.7|107360.1|107310.1|107360.6|107310.6|107351|107301|45
1723576350000|2024-08-13 19:12:30|107359.1|107309.1|107355.9|107305.9|107361.5|107311.5|107355.9|107305.9|32
1723576360000|2024-08-13 19:12:40|107356.4|107306.4|107353.9|107303.9|107356.4|107306.4|107347.2|107297.2|42
1723576370000|2024-08-13 19:12:50|107353.3|107303.3|107355.2|107305.2|107357.3|107307.3|107353.3|107303.3|61
1723576380000|2024-08-13 19:13:00|107354.7|107304.7|107350.1|107300.1|107357|107307|107347.5|107297.5|60
1723576390000|2024-08-13 19:13:10|107351.5|107301.5|107353.9|107303.9|107355.9|107305.9|107350|107300|54
1723576400000|2024-08-13 19:13:20|107353.4|107303.4|107358.5|107308.5|107358.8|107308.8|107350.9|107300.9|49
1723576410000|2024-08-13 19:13:30|107358.2|107308.2|107357|107307|107363.5|107313.5|107356.4|107306.4|37
1723576420000|2024-08-13 19:13:40|107356.7|107306.7|107356.6|107306.6|107359.3|107309.3|107355.2|107305.2|38
1723576430000|2024-08-13 19:13:50|107356.9|107306.9|107357|107307|107358.4|107308.4|107355.9|107305.9|43
1723576440000|2024-08-13 19:14:00|107356.7|107306.7|107356.6|107306.6|107357.1|107307.1|107355.3|107305.3|22
1723576450000|2024-08-13 19:14:10|107357.6|107307.6|107358.7|107308.7|107361.4|107311.4|107357.4|107307.4|48
1723576460000|2024-08-13 19:14:20|107358.8|107308.8|107354.4|107304.4|107361.1|107311.1|107354.4|107304.4|47
1723576470000|2024-08-13 19:14:30|107353.9|107303.9|107356.6|107306.6|107357.5|107307.5|107353.9|107303.9|30
1723576480000|2024-08-13 19:14:40|107356.2|107306.2|107358.4|107308.4|107359.2|107309.2|107355.6|107305.6|35
1723576490000|2024-08-13 19:14:50|107358.5|107308.5|107365.2|107315.2|107369.6|107319.6|107358.2|107308.2|28
1723576500000|2024-08-13 19:15:00|107364.4|107314.4|107370.5|107320.5|107371.3|107321.3|107364.4|107314.4|31
1723576510000|2024-08-13 19:15:10|107369.6|107319.6|107367.6|107317.6|107371.3|107321.3|107367.1|107317.1|36
1723576520000|2024-08-13 19:15:20|107367.8|107317.8|107368.1|107318.1|107369.2|107319.2|107367|107317|33
1723576530000|2024-08-13 19:15:30|107368.4|107318.4|107368.4|107318.4|107369.7|107319.7|107362.8|107312.8|56
1723576540000|2024-08-13 19:15:40|107366.6|107316.6|107376.1|107326.1|107376.1|107326.1|107366.6|107316.6|42
1723576550000|2024-08-13 19:15:50|107375.7|107325.7|107374.1|107324.1|107377.3|107327.3|107374.1|107324.1|32
1723576560000|2024-08-13 19:16:00|107373.7|107323.7|107369.2|107319.2|107374.8|107324.8|107367.6|107317.6|58
1723576570000|2024-08-13 19:16:10|107368.8|107318.8|107366|107316|107369.4|107319.4|107365.4|107315.4|39
1723576580000|2024-08-13 19:16:20|107366.2|107316.2|107371.2|107321.2|107371.2|107321.2|107364.5|107314.5|36
1723576590000|2024-08-13 19:16:30|107370.8|107320.8|107374|107324|107374.8|107324.8|107369.6|107319.6|61
1723576600000|2024-08-13 19:16:40|107373.6|107323.6|107375.9|107325.9|107377.7|107327.7|107372.9|107322.9|59
1723576610000|2024-08-13 19:16:50|107375.6|107325.6|107377|107327|107377.8|107327.8|107374.7|107324.7|44
1723576620000|2024-08-13 19:17:00|107376.6|107326.6|107373.8|107323.8|107377.3|107327.3|107372.2|107322.2|56
1723576630000|2024-08-13 19:17:10|107374.7|107324.7|107377.2|107327.2|107379.8|107329.8|107373.5|107323.5|65
1723576640000|2024-08-13 19:17:20|107377.6|107327.6|107376.5|107326.5|107377.9|107327.9|107375.4|107325.4|41
1723576650000|2024-08-13 19:17:30|107375.9|107325.9|107384.6|107334.6|107384.6|107334.6|107375.9|107325.9|44
1723576660000|2024-08-13 19:17:40|107384.5|107334.5|107399.9|107349.9|107402.1|107352.1|107383|107333|54
1723576670000|2024-08-13 19:17:50|107400.5|107350.5|107404.8|107354.8|107404.8|107354.8|107400.1|107350.1|32
1723576680000|2024-08-13 19:18:00|107404.5|107354.5|107404.1|107354.1|107408.7|107358.7|107402.9|107352.9|53
1723576690000|2024-08-13 19:18:10|107403.9|107353.9|107407.1|107357.1|107407.1|107357.1|107403.8|107353.8|30
1723576700000|2024-08-13 19:18:20|107406|107356|107404.1|107354.1|107406|107356|107393.3|107343.3|62
1723576710000|2024-08-13 19:18:30|107403.8|107353.8|107405.3|107355.3|107407.1|107357.1|107401.7|107351.7|56
1723576720000|2024-08-13 19:18:40|107405.1|107355.1|107402.2|107352.2|107406.5|107356.5|107401.3|107351.3|52
1723576730000|2024-08-13 19:18:50|107402|107352|107401.7|107351.7|107403.1|107353.1|107395.7|107345.7|46
1723576740000|2024-08-13 19:19:00|107401.2|107351.2|107401.7|107351.7|107405.7|107355.7|107400.3|107350.3|59
1723576750000|2024-08-13 19:19:10|107402.3|107352.3|107413.5|107363.5|107415|107365|107402.3|107352.3|62
1723576760000|2024-08-13 19:19:20|107413.7|107363.7|107411.5|107361.5|107413.7|107363.7|107409|107359|65
1723576770000|2024-08-13 19:19:30|107412.2|107362.2|107395|107345|107414.7|107364.7|107395|107345|61
1723576780000|2024-08-13 19:19:40|107394.7|107344.7|107378.9|107328.9|107395.3|107345.3|107377.9|107327.9|47
1723576790000|2024-08-13 19:19:50|107379|107329|107383.8|107333.8|107384.4|107334.4|107379|107329|30
1723576800000|2024-08-13 19:20:00|107385.4|107335.4|107387.6|107337.6|107388.8|107338.8|107381.4|107331.4|60
1723576810000|2024-08-13 19:20:10|107387.4|107337.4|107376.2|107326.2|107397.7|107347.7|107375.7|107325.7|70
1723576820000|2024-08-13 19:20:20|107376.3|107326.3|107368.9|107318.9|107376.4|107326.4|107359.9|107309.9|70
1723576830000|2024-08-13 19:20:30|107367.4|107317.4|107356.8|107306.8|107370.8|107320.8|107356.8|107306.8|69
1723576840000|2024-08-13 19:20:40|107356|107306|107360.8|107310.8|107362.7|107312.7|107352.2|107302.2|56
1723576850000|2024-08-13 19:20:50|107360.9|107310.9|107367.8|107317.8|107371.7|107321.7|107357.7|107307.7|70
1723576860000|2024-08-13 19:21:00|107367.6|107317.6|107364.1|107314.1|107368.1|107318.1|107363.1|107313.1|71
1723576870000|2024-08-13 19:21:10|107365.2|107315.2|107363.1|107313.1|107368|107318|107361.9|107311.9|73
1723576880000|2024-08-13 19:21:20|107365.9|107315.9|107368.1|107318.1|107370.3|107320.3|107362.9|107312.9|75
1723576890000|2024-08-13 19:21:30|107367.8|107317.8|107368.2|107318.2|107371.8|107321.8|107363.2|107313.2|63
1723576900000|2024-08-13 19:21:40|107368.5|107318.5|107370.3|107320.3|107372.9|107322.9|107367.2|107317.2|44
1723576910000|2024-08-13 19:21:50|107370.4|107320.4|107374.7|107324.7|107374.8|107324.8|107368.4|107318.4|54
1723576920000|2024-08-13 19:22:00|107375.1|107325.1|107369.9|107319.9|107375.1|107325.1|107364.8|107314.8|62
1723576930000|2024-08-13 19:22:10|107368.8|107318.8|107366.9|107316.9|107372.9|107322.9|107364|107314|64
1723576940000|2024-08-13 19:22:20|107367.6|107317.6|107370.5|107320.5|107372.9|107322.9|107366|107316|61
1723576950000|2024-08-13 19:22:30|107370.3|107320.3|107367.8|107317.8|107372.6|107322.6|107367|107317|72
1723576960000|2024-08-13 19:22:40|107367|107317|107368.6|107318.6|107372.8|107322.8|107367|107317|74
1723576970000|2024-08-13 19:22:50|107370.2|107320.2|107367.5|107317.5|107370.5|107320.5|107365|107315|74
1723576980000|2024-08-13 19:23:00|107368.9|107318.9|107359.6|107309.6|107369.2|107319.2|107359.6|107309.6|49
1723576990000|2024-08-13 19:23:10|107354.3|107304.3|107369.9|107319.9|107369.9|107319.9|107354.3|107304.3|71
1723577000000|2024-08-13 19:23:20|107368.8|107318.8|107378.6|107328.6|107378.6|107328.6|107368.8|107318.8|51
1723577010000|2024-08-13 19:23:30|107378.3|107328.3|107386|107336|107386|107336|107374.1|107324.1|66
1723577020000|2024-08-13 19:23:40|107385.7|107335.7|107381.2|107331.2|107389.1|107339.1|107381.2|107331.2|67
1723577030000|2024-08-13 19:23:50|107380.5|107330.5|107389.1|107339.1|107389.4|107339.4|107380.5|107330.5|60
1723577040000|2024-08-13 19:24:00|107388.9|107338.9|107386.3|107336.3|107393.4|107343.4|107385.3|107335.3|67
1723577050000|2024-08-13 19:24:10|107387.8|107337.8|107389.4|107339.4|107390.5|107340.5|107387|107337|60
1723577060000|2024-08-13 19:24:20|107388.6|107338.6|107388.8|107338.8|107390.1|107340.1|107388|107338|26
1723577070000|2024-08-13 19:24:30|107388.1|107338.1|107386.1|107336.1|107389|107339|107386.1|107336.1|16
1723577080000|2024-08-13 19:24:40|107385.4|107335.4|107390.1|107340.1|107391.3|107341.3|107385.1|107335.1|23
1723577090000|2024-08-13 19:24:50|107385.2|107335.2|107384.9|107334.9|107386.7|107336.7|107384.8|107334.8|23
1723577100000|2024-08-13 19:25:00|107384.6|107334.6|107376.9|107326.9|107387.6|107337.6|107376.6|107326.6|35
1723577110000|2024-08-13 19:25:10|107377.5|107327.5|107374.3|107324.3|107377.7|107327.7|107373.7|107323.7|30
1723577120000|2024-08-13 19:25:20|107374.1|107324.1|107380.9|107330.9|107381.3|107331.3|107374.1|107324.1|28
1723577130000|2024-08-13 19:25:30|107380.7|107330.7|107385.1|107335.1|107387|107337|107380.5|107330.5|69
1723577140000|2024-08-13 19:25:40|107384.8|107334.8|107383.8|107333.8|107385.9|107335.9|107371.9|107321.9|71
1723577150000|2024-08-13 19:25:50|107382.8|107332.8|107385|107335|107386.4|107336.4|107382.2|107332.2|64
1723577160000|2024-08-13 19:26:00|107384.7|107334.7|107381.4|107331.4|107385.4|107335.4|107381.1|107331.1|28
1723577170000|2024-08-13 19:26:10|107381.5|107331.5|107382|107332|107382.8|107332.8|107380.1|107330.1|26
1723577180000|2024-08-13 19:26:20|107381.3|107331.3|107384.5|107334.5|107386.4|107336.4|107379.9|107329.9|70
1723577190000|2024-08-13 19:26:30|107384.6|107334.6|107385.1|107335.1|107387.4|107337.4|107382.3|107332.3|76
1723577200000|2024-08-13 19:26:40|107384.6|107334.6|107388.2|107338.2|107388.2|107338.2|107383.1|107333.1|28
1723577210000|2024-08-13 19:26:50|107387.2|107337.2|107394|107344|107396.9|107346.9|107387.2|107337.2|52
1723577220000|2024-08-13 19:27:00|107393.9|107343.9|107400.1|107350.1|107400.4|107350.4|107393.5|107343.5|43
1723577230000|2024-08-13 19:27:10|107399.8|107349.8|107394.8|107344.8|107400.4|107350.4|107394.8|107344.8|25
1723577240000|2024-08-13 19:27:20|107396|107346|107395.3|107345.3|107396.5|107346.5|107393.9|107343.9|21
1723577250000|2024-08-13 19:27:30|107394.9|107344.9|107396.2|107346.2|107396.6|107346.6|107394.2|107344.2|13
1723577260000|2024-08-13 19:27:40|107396.4|107346.4|107393.2|107343.2|107396.4|107346.4|107393.2|107343.2|17
1723577270000|2024-08-13 19:27:50|107393.8|107343.8|107392.2|107342.2|107393.9|107343.9|107391.2|107341.2|19
1723577280000|2024-08-13 19:28:00|107392.5|107342.5|107390|107340|107392.5|107342.5|107389.9|107339.9|14
1723577290000|2024-08-13 19:28:10|107389.5|107339.5|107388.4|107338.4|107389.9|107339.9|107388.4|107338.4|10
1723577300000|2024-08-13 19:28:20|107388.8|107338.8|107386.7|107336.7|107391|107341|107386.7|107336.7|30
1723577310000|2024-08-13 19:28:30|107384.6|107334.6|107382.7|107332.7|107385.1|107335.1|107381.3|107331.3|34
1723577320000|2024-08-13 19:28:40|107382.5|107332.5|107382|107332|107382.9|107332.9|107380.6|107330.6|17
1723577330000|2024-08-13 19:28:50|107380.5|107330.5|107380.7|107330.7|107384.3|107334.3|107380.5|107330.5|21
1723577340000|2024-08-13 19:29:00|107381.7|107331.7|107383.1|107333.1|107383.1|107333.1|107378.6|107328.6|26
1723577350000|2024-08-13 19:29:10|107383.2|107333.2|107384.6|107334.6|107385.6|107335.6|107382.4|107332.4|27
1723577360000|2024-08-13 19:29:20|107384.4|107334.4|107386.9|107336.9|107387.1|107337.1|107384.3|107334.3|20
1723577370000|2024-08-13 19:29:30|107388|107338|107383.9|107333.9|107388.2|107338.2|107383.4|107333.4|31
1723577380000|2024-08-13 19:29:40|107383.6|107333.6|107381.6|107331.6|107386.4|107336.4|107380.8|107330.8|36
1723577390000|2024-08-13 19:29:50|107382|107332|107384.6|107334.6|107385.7|107335.7|107382|107332|33
1723577400000|2024-08-13 19:30:00|107385.2|107335.2|107381.6|107331.6|107386.7|107336.7|107381.6|107331.6|44
1723577410000|2024-08-13 19:30:10|107383.5|107333.5|107385.5|107335.5|107386.5|107336.5|107380.5|107330.5|44
1723577420000|2024-08-13 19:30:20|107385.3|107335.3|107385.4|107335.4|107386.1|107336.1|107382.6|107332.6|46
1723577430000|2024-08-13 19:30:30|107385|107335|107390.2|107340.2|107390.5|107340.5|107383.7|107333.7|48
1723577440000|2024-08-13 19:30:40|107389.8|107339.8|107396.3|107346.3|107396.7|107346.7|107389.2|107339.2|34
1723577450000|2024-08-13 19:30:50|107396.5|107346.5|107393.5|107343.5|107397.2|107347.2|107392.2|107342.2|29
1723577460000|2024-08-13 19:31:00|107394.1|107344.1|107395.1|107345.1|107396.3|107346.3|107393.8|107343.8|24
1723577470000|2024-08-13 19:31:10|107397|107347|107395.1|107345.1|107397|107347|107394.9|107344.9|27
1723577480000|2024-08-13 19:31:20|107395.4|107345.4|107394.3|107344.3|107395.8|107345.8|107393.2|107343.2|17
1723577490000|2024-08-13 19:31:30|107394.5|107344.5|107396.1|107346.1|107399|107349|107394.4|107344.4|25
1723577500000|2024-08-13 19:31:40|107394.2|107344.2|107394.2|107344.2|107396.8|107346.8|107392.7|107342.7|39
1723577510000|2024-08-13 19:31:50|107394.9|107344.9|107397.4|107347.4|107398.3|107348.3|107392.8|107342.8|36
1723577520000|2024-08-13 19:32:00|107395.5|107345.5|107395.9|107345.9|107397|107347|107395.1|107345.1|18
1723577530000|2024-08-13 19:32:10|107397.5|107347.5|107395.3|107345.3|107397.5|107347.5|107395.3|107345.3|26
1723577540000|2024-08-13 19:32:20|107396|107346|107395.3|107345.3|107397.1|107347.1|107393|107343|24
1723577550000|2024-08-13 19:32:30|107395.4|107345.4|107395.3|107345.3|107397.1|107347.1|107395|107345|22
1723577560000|2024-08-13 19:32:40|107395.1|107345.1|107395|107345|107397.1|107347.1|107394.5|107344.5|25
1723577570000|2024-08-13 19:32:50|107395.7|107345.7|107398.6|107348.6|107399.7|107349.7|107394.6|107344.6|23
1723577580000|2024-08-13 19:33:00|107399|107349|107397.5|107347.5|107399.7|107349.7|107395.3|107345.3|16
1723577590000|2024-08-13 19:33:10|107397.2|107347.2|107398|107348|107398.4|107348.4|107397|107347|15
1723577600000|2024-08-13 19:33:20|107398.9|107348.9|107397.3|107347.3|107401.4|107351.4|107397|107347|40
1723577610000|2024-08-13 19:33:30|107397.1|107347.1|107401.3|107351.3|107401.6|107351.6|107395.7|107345.7|33
1723577620000|2024-08-13 19:33:40|107401.8|107351.8|107397.8|107347.8|107401.8|107351.8|107394.8|107344.8|16
1723577630000|2024-08-13 19:33:50|107396.2|107346.2|107399.6|107349.6|107400.7|107350.7|107396.2|107346.2|18
1723577640000|2024-08-13 19:34:00|107399.4|107349.4|107401.7|107351.7|107404.7|107354.7|107394.3|107344.3|63
1723577650000|2024-08-13 19:34:10|107401|107351|107401.7|107351.7|107405.4|107355.4|107398.4|107348.4|56
1723577660000|2024-08-13 19:34:20|107401.8|107351.8|107403.6|107353.6|107405.1|107355.1|107401.8|107351.8|44
1723577670000|2024-08-13 19:34:30|107402.9|107352.9|107404.3|107354.3|107404.9|107354.9|107402.4|107352.4|33
1723577680000|2024-08-13 19:34:40|107403.9|107353.9|107405.1|107355.1|107405.5|107355.5|107403.5|107353.5|36
1723577690000|2024-08-13 19:34:50|107404.7|107354.7|107405|107355|107406.3|107356.3|107403.4|107353.4|25
1723577700000|2024-08-13 19:35:00|107406.2|107356.2|107403|107353|107406.2|107356.2|107402.2|107352.2|41
1723577710000|2024-08-13 19:35:10|107401.7|107351.7|107395.6|107345.6|107403.6|107353.6|107394.4|107344.4|54
1723577720000|2024-08-13 19:35:20|107397.5|107347.5|107394.5|107344.5|107397.7|107347.7|107393.4|107343.4|53
1723577730000|2024-08-13 19:35:30|107394.9|107344.9|107393.6|107343.6|107396.7|107346.7|107386.9|107336.9|62
1723577740000|2024-08-13 19:35:40|107394.3|107344.3|107396.2|107346.2|107398.4|107348.4|107393.2|107343.2|37
1723577750000|2024-08-13 19:35:50|107395.6|107345.6|107398.1|107348.1|107398.1|107348.1|107395.6|107345.6|49
1723577760000|2024-08-13 19:36:00|107397.5|107347.5|107400.8|107350.8|107402.1|107352.1|107396.6|107346.6|52
1723577770000|2024-08-13 19:36:10|107401.7|107351.7|107403.6|107353.6|107405.5|107355.5|107401.1|107351.1|56
1723577780000|2024-08-13 19:36:20|107404.1|107354.1|107399.1|107349.1|107404.8|107354.8|107394.6|107344.6|59
1723577790000|2024-08-13 19:36:30|107399.3|107349.3|107402.9|107352.9|107403.1|107353.1|107397.8|107347.8|49
1723577800000|2024-08-13 19:36:40|107403.5|107353.5|107402|107352|107405.2|107355.2|107401.9|107351.9|51
1723577810000|2024-08-13 19:36:50|107402.4|107352.4|107403.1|107353.1|107403.7|107353.7|107401.4|107351.4|25
1723577820000|2024-08-13 19:37:00|107403.2|107353.2|107401.1|107351.1|107404|107354|107399.8|107349.8|48
1723577830000|2024-08-13 19:37:10|107401.6|107351.6|107388.9|107338.9|107401.6|107351.6|107374.7|107324.7|64
1723577840000|2024-08-13 19:37:20|107389.3|107339.3|107390.5|107340.5|107391.5|107341.5|107387.8|107337.8|41
1723577850000|2024-08-13 19:37:30|107391.1|107341.1|107391.6|107341.6|107393.3|107343.3|107391|107341|38
1723577860000|2024-08-13 19:37:40|107391.5|107341.5|107387.5|107337.5|107392.9|107342.9|107384.1|107334.1|51
1723577870000|2024-08-13 19:37:50|107388.4|107338.4|107392|107342|107392.1|107342.1|107388.4|107338.4|49
1723577880000|2024-08-13 19:38:00|107392.8|107342.8|107384.4|107334.4|107392.8|107342.8|107382.1|107332.1|56
1723577890000|2024-08-13 19:38:10|107383.8|107333.8|107392.4|107342.4|107394.2|107344.2|107383.8|107333.8|58
1723577900000|2024-08-13 19:38:20|107392.7|107342.7|107389.2|107339.2|107394.8|107344.8|107384.6|107334.6|64
1723577910000|2024-08-13 19:38:30|107388.5|107338.5|107393.3|107343.3|107393.9|107343.9|107388.5|107338.5|56
1723577920000|2024-08-13 19:38:40|107393.1|107343.1|107392.7|107342.7|107394.2|107344.2|107392.2|107342.2|14
1723577930000|2024-08-13 19:38:50|107392.3|107342.3|107389.4|107339.4|107393.7|107343.7|107389.4|107339.4|35
1723577940000|2024-08-13 19:39:00|107390.1|107340.1|107385.3|107335.3|107391.4|107341.4|107381.8|107331.8|70
1723577950000|2024-08-13 19:39:10|107385.9|107335.9|107385.9|107335.9|107387.2|107337.2|107381.9|107331.9|63
1723577960000|2024-08-13 19:39:20|107385.6|107335.6|107386.9|107336.9|107392.3|107342.3|107385.6|107335.6|47
1723577970000|2024-08-13 19:39:30|107386.3|107336.3|107380.1|107330.1|107388.4|107338.4|107375.6|107325.6|60
1723577980000|2024-08-13 19:39:40|107379.4|107329.4|107375.5|107325.5|107380.1|107330.1|107373.1|107323.1|63
1723577990000|2024-08-13 19:39:50|107375.1|107325.1|107376.4|107326.4|107376.7|107326.7|107372.6|107322.6|57
1723578000000|2024-08-13 19:40:00|107374.6|107324.6|107373.9|107323.9|107376.3|107326.3|107370|107320|70
1723578010000|2024-08-13 19:40:10|107373.3|107323.3|107375.2|107325.2|107380.1|107330.1|107371.4|107321.4|60
1723578020000|2024-08-13 19:40:20|107374.9|107324.9|107379.3|107329.3|107381.2|107331.2|107370.8|107320.8|69
1723578030000|2024-08-13 19:40:30|107378.3|107328.3|107377.7|107327.7|107379.3|107329.3|107373.5|107323.5|74
1723578040000|2024-08-13 19:40:40|107377.3|107327.3|107378.5|107328.5|107380.5|107330.5|107375.9|107325.9|66
1723578050000|2024-08-13 19:40:50|107378.1|107328.1|107361.4|107311.4|107380|107330|107361.4|107311.4|74
1723578060000|2024-08-13 19:41:00|107360.9|107310.9|107361.7|107311.7|107364.1|107314.1|107355.9|107305.9|70
1723578070000|2024-08-13 19:41:10|107362.6|107312.6|107360|107310|107365.4|107315.4|107356.7|107306.7|59
1723578080000|2024-08-13 19:41:20|107358.9|107308.9|107369.8|107319.8|107373.1|107323.1|107357.4|107307.4|71
1723578090000|2024-08-13 19:41:30|107370.2|107320.2|107368.3|107318.3|107371.9|107321.9|107365.8|107315.8|61
1723578100000|2024-08-13 19:41:40|107368.5|107318.5|107363.4|107313.4|107369.7|107319.7|107363|107313|51
1723578110000|2024-08-13 19:41:50|107362.9|107312.9|107361.8|107311.8|107365.7|107315.7|107357.6|107307.6|45
1723578120000|2024-08-13 19:42:00|107362.5|107312.5|107367.8|107317.8|107369|107319|107361.8|107311.8|21
1723578130000|2024-08-13 19:42:10|107368|107318|107365.3|107315.3|107368.8|107318.8|107363.6|107313.6|37
1723578140000|2024-08-13 19:42:20|107364.8|107314.8|107366.4|107316.4|107368|107318|107363|107313|63
1723578150000|2024-08-13 19:42:30|107366.3|107316.3|107368.7|107318.7|107371|107321|107364.9|107314.9|63
1723578160000|2024-08-13 19:42:40|107369|107319|107369.9|107319.9|107371.9|107321.9|107367.2|107317.2|62
1723578170000|2024-08-13 19:42:50|107370.1|107320.1|107371.3|107321.3|107372|107322|107368.1|107318.1|56
1723578180000|2024-08-13 19:43:00|107371.9|107321.9|107368.8|107318.8|107373.1|107323.1|107366.6|107316.6|63
1723578190000|2024-08-13 19:43:10|107369.3|107319.3|107366.6|107316.6|107370.6|107320.6|107364.9|107314.9|71
1723578200000|2024-08-13 19:43:20|107366|107316|107367.7|107317.7|107369.9|107319.9|107364.4|107314.4|62
1723578210000|2024-08-13 19:43:30|107365.5|107315.5|107365.3|107315.3|107367|107317|107363.4|107313.4|59
1723578220000|2024-08-13 19:43:40|107364.5|107314.5|107368.9|107318.9|107370.3|107320.3|107363.2|107313.2|66
1723578230000|2024-08-13 19:43:50|107369.1|107319.1|107366.8|107316.8|107370|107320|107365.5|107315.5|55
1723578240000|2024-08-13 19:44:00|107368.2|107318.2|107366.8|107316.8|107370.2|107320.2|107365.6|107315.6|56
1723578250000|2024-08-13 19:44:10|107366.7|107316.7|107367.8|107317.8|107372.5|107322.5|107365.5|107315.5|65
1723578260000|2024-08-13 19:44:20|107366.9|107316.9|107366.4|107316.4|107371.4|107321.4|107366.3|107316.3|57
1723578270000|2024-08-13 19:44:30|107366.2|107316.2|107369.6|107319.6|107370.2|107320.2|107364.9|107314.9|59
1723578280000|2024-08-13 19:44:40|107368.9|107318.9|107368.5|107318.5|107370.1|107320.1|107367.4|107317.4|59
1723578290000|2024-08-13 19:44:50|107368|107318|107366.1|107316.1|107370.1|107320.1|107366.1|107316.1|56
1723578300000|2024-08-13 19:45:00|107367.2|107317.2|107365.2|107315.2|107368.4|107318.4|107364.1|107314.1|31
1723578310000|2024-08-13 19:45:10|107364.5|107314.5|107364.6|107314.6|107365.8|107315.8|107364.1|107314.1|28
1723578320000|2024-08-13 19:45:20|107365.1|107315.1|107368.3|107318.3|107370.5|107320.5|107365.1|107315.1|49
1723578330000|2024-08-13 19:45:30|107366.7|107316.7|107366.2|107316.2|107369.6|107319.6|107362.3|107312.3|59
1723578340000|2024-08-13 19:45:40|107364.8|107314.8|107366.6|107316.6|107367.2|107317.2|107364.3|107314.3|37
1723578350000|2024-08-13 19:45:50|107369.8|107319.8|107367.1|107317.1|107369.8|107319.8|107365|107315|43
1723578360000|2024-08-13 19:46:00|107366.6|107316.6|107363.2|107313.2|107367.2|107317.2|107362.9|107312.9|42
1723578370000|2024-08-13 19:46:10|107362.9|107312.9|107369.4|107319.4|107370.1|107320.1|107362.6|107312.6|61
1723578380000|2024-08-13 19:46:20|107369.2|107319.2|107369.2|107319.2|107370.1|107320.1|107366.7|107316.7|52
1723578390000|2024-08-13 19:46:30|107369.6|107319.6|107369.6|107319.6|107370.4|107320.4|107366.5|107316.5|53
1723578400000|2024-08-13 19:46:40|107370|107320|107367.2|107317.2|107370.8|107320.8|107366.2|107316.2|67
1723578410000|2024-08-13 19:46:50|107367.3|107317.3|107367.5|107317.5|107369.3|107319.3|107364.9|107314.9|57
1723578420000|2024-08-13 19:47:00|107367.9|107317.9|107366.4|107316.4|107368.8|107318.8|107365.5|107315.5|36
1723578430000|2024-08-13 19:47:10|107366.8|107316.8|107369.6|107319.6|107372|107322|107366.3|107316.3|50
1723578440000|2024-08-13 19:47:20|107369.2|107319.2|107370.8|107320.8|107371.5|107321.5|107368.7|107318.7|24
1723578450000|2024-08-13 19:47:30|107370.4|107320.4|107368.3|107318.3|107371.4|107321.4|107367.3|107317.3|42
1723578460000|2024-08-13 19:47:40|107368.7|107318.7|107368.3|107318.3|107370.5|107320.5|107367.3|107317.3|33
1723578470000|2024-08-13 19:47:50|107368.2|107318.2|107368.2|107318.2|107369.8|107319.8|107366.8|107316.8|36
1723578480000|2024-08-13 19:48:00|107368.9|107318.9|107369.7|107319.7|107370.4|107320.4|107368.1|107318.1|26
1723578490000|2024-08-13 19:48:10|107369.2|107319.2|107367.6|107317.6|107369.8|107319.8|107367.6|107317.6|21
1723578500000|2024-08-13 19:48:20|107368.3|107318.3|107348.2|107298.2|107368.5|107318.5|107338.7|107288.7|73
1723578510000|2024-08-13 19:48:30|107348.3|107298.3|107348.3|107298.3|107348.8|107298.8|107344.2|107294.2|42
1723578520000|2024-08-13 19:48:40|107347.9|107297.9|107352.4|107302.4|107353.6|107303.6|107346|107296|62
1723578530000|2024-08-13 19:48:50|107352.2|107302.2|107352.1|107302.1|107354.2|107304.2|107350.6|107300.6|65
1723578540000|2024-08-13 19:49:00|107351.8|107301.8|107350.4|107300.4|107354.2|107304.2|107349.5|107299.5|68
1723578550000|2024-08-13 19:49:10|107349.5|107299.5|107352.5|107302.5|107355.6|107305.6|107349.5|107299.5|72
1723578560000|2024-08-13 19:49:20|107350|107300|107356|107306|107356.6|107306.6|107348.2|107298.2|64
1723578570000|2024-08-13 19:49:30|107355.3|107305.3|107353.1|107303.1|107356|107306|107349.7|107299.7|56
1723578580000|2024-08-13 19:49:40|107353|107303|107348.8|107298.8|107355.6|107305.6|107348.2|107298.2|68
1723578590000|2024-08-13 19:49:50|107348.1|107298.1|107350.7|107300.7|107353.3|107303.3|107348.1|107298.1|67
1723578600000|2024-08-13 19:50:00|107350.6|107300.6|107337|107287|107353.3|107303.3|107337|107287|66
1723578610000|2024-08-13 19:50:10|107335.3|107285.3|107334.5|107284.5|107335.3|107285.3|107329.7|107279.7|30
1723578620000|2024-08-13 19:50:20|107333.5|107283.5|107334.5|107284.5|107338.2|107288.2|107333|107283|57
1723578630000|2024-08-13 19:50:30|107334.8|107284.8|107338|107288|107338.7|107288.7|107334|107284|62
1723578640000|2024-08-13 19:50:40|107338.7|107288.7|107335.4|107285.4|107339.5|107289.5|107326.7|107276.7|68
1723578650000|2024-08-13 19:50:50|107334.5|107284.5|107338|107288|107340.5|107290.5|107334.5|107284.5|64
1723578660000|2024-08-13 19:51:00|107338.4|107288.4|107341.8|107291.8|107347.5|107297.5|107336.6|107286.6|64
1723578670000|2024-08-13 19:51:10|107342|107292|107336|107286|107342|107292|107335.4|107285.4|54
1723578680000|2024-08-13 19:51:20|107335.7|107285.7|107333.3|107283.3|107337.6|107287.6|107333|107283|47
1723578690000|2024-08-13 19:51:30|107332.6|107282.6|107327|107277|107335.2|107285.2|107325|107275|38
1723578700000|2024-08-13 19:51:40|107328.8|107278.8|107324.6|107274.6|107331.3|107281.3|107321.8|107271.8|58
1723578710000|2024-08-13 19:51:50|107325.3|107275.3|107326.7|107276.7|107329.2|107279.2|107324.4|107274.4|61
1723578720000|2024-08-13 19:52:00|107325.8|107275.8|107320.5|107270.5|107328.9|107278.9|107320.5|107270.5|64
1723578730000|2024-08-13 19:52:10|107321.7|107271.7|107319.4|107269.4|107327.7|107277.7|107319.1|107269.1|57
1723578740000|2024-08-13 19:52:20|107320.1|107270.1|107324.8|107274.8|107327.1|107277.1|107320.1|107270.1|66
1723578750000|2024-08-13 19:52:30|107326.6|107276.6|107324.4|107274.4|107326.6|107276.6|107323.1|107273.1|46
1723578760000|2024-08-13 19:52:40|107322.2|107272.2|107323|107273|107326.6|107276.6|107322.1|107272.1|60
1723578770000|2024-08-13 19:52:50|107322.8|107272.8|107324.1|107274.1|107326.2|107276.2|107322.4|107272.4|45
1723578780000|2024-08-13 19:53:00|107324.8|107274.8|107325.1|107275.1|107328.5|107278.5|107324.3|107274.3|40
1723578790000|2024-08-13 19:53:10|107325.5|107275.5|107332.1|107282.1|107336.2|107286.2|107324.9|107274.9|52
1723578800000|2024-08-13 19:53:20|107332.3|107282.3|107333.4|107283.4|107333.4|107283.4|107331.7|107281.7|20
1723578810000|2024-08-13 19:53:30|107333.7|107283.7|107333.1|107283.1|107333.7|107283.7|107333.1|107283.1|20
1723578820000|2024-08-13 19:53:40|107333.6|107283.6|107334.6|107284.6|107334.6|107284.6|107328.6|107278.6|43
1723578830000|2024-08-13 19:53:50|107335.1|107285.1|107336.4|107286.4|107339.4|107289.4|107335.1|107285.1|22
1723578840000|2024-08-13 19:54:00|107335.5|107285.5|107337.3|107287.3|107337.4|107287.4|107334.8|107284.8|17
1723578850000|2024-08-13 19:54:10|107336|107286|107334.6|107284.6|107337.1|107287.1|107334.6|107284.6|18
1723578860000|2024-08-13 19:54:20|107334.5|107284.5|107338.1|107288.1|107338.2|107288.2|107333.7|107283.7|36
1723578870000|2024-08-13 19:54:30|107337.7|107287.7|107343.8|107293.8|107343.8|107293.8|107337.4|107287.4|20
1723578880000|2024-08-13 19:54:40|107343.5|107293.5|107342.7|107292.7|107344.8|107294.8|107342|107292|33
1723578890000|2024-08-13 19:54:50|107343.5|107293.5|107343.7|107293.7|107345.8|107295.8|107342.4|107292.4|33
1723578900000|2024-08-13 19:55:00|107343.9|107293.9|107344.4|107294.4|107346|107296|107342.9|107292.9|33
1723578910000|2024-08-13 19:55:10|107344.6|107294.6|107344.6|107294.6|107346|107296|107343.8|107293.8|23
1723578920000|2024-08-13 19:55:20|107345.3|107295.3|107345.6|107295.6|107345.7|107295.7|107343.6|107293.6|41
1723578930000|2024-08-13 19:55:30|107345|107295|107344.2|107294.2|107345.5|107295.5|107343.4|107293.4|19
1723578940000|2024-08-13 19:55:40|107344.7|107294.7|107342.6|107292.6|107345.7|107295.7|107342.6|107292.6|34
1723578950000|2024-08-13 19:55:50|107342.7|107292.7|107339.6|107289.6|107343.3|107293.3|107339.4|107289.4|17
1723578960000|2024-08-13 19:56:00|107339.4|107289.4|107341.1|107291.1|107341.7|107291.7|107339.4|107289.4|41
1723578970000|2024-08-13 19:56:10|107340.9|107290.9|107344.3|107294.3|107345.1|107295.1|107340.7|107290.7|37
1723578980000|2024-08-13 19:56:20|107343.4|107293.4|107342.4|107292.4|107345.4|107295.4|107341.6|107291.6|29
1723578990000|2024-08-13 19:56:30|107341.6|107291.6|107342.2|107292.2|107342.9|107292.9|107341.5|107291.5|23
1723579000000|2024-08-13 19:56:40|107341.9|107291.9|107341.8|107291.8|107342.8|107292.8|107340.5|107290.5|18
1723579010000|2024-08-13 19:56:50|107341.9|107291.9|107342.2|107292.2|107344.4|107294.4|107341.3|107291.3|20
1723579020000|2024-08-13 19:57:00|107344.3|107294.3|107343|107293|107345.2|107295.2|107342.5|107292.5|29
1723579030000|2024-08-13 19:57:10|107343.8|107293.8|107342.7|107292.7|107344.5|107294.5|107340.6|107290.6|28
1723579040000|2024-08-13 19:57:20|107342.9|107292.9|107352|107302|107353.1|107303.1|107341.1|107291.1|30
1723579050000|2024-08-13 19:57:30|107353.1|107303.1|107351.2|107301.2|107353.1|107303.1|107351.2|107301.2|12
1723579060000|2024-08-13 19:57:40|107351.7|107301.7|107354.8|107304.8|107355.7|107305.7|107351.3|107301.3|22
1723579070000|2024-08-13 19:57:50|107355.1|107305.1|107360.6|107310.6|107360.9|107310.9|107355.1|107305.1|20
1723579080000|2024-08-13 19:58:00|107360.4|107310.4|107358.8|107308.8|107360.4|107310.4|107356.8|107306.8|14
1723579090000|2024-08-13 19:58:10|107359.5|107309.5|107355.4|107305.4|107359.5|107309.5|107355.4|107305.4|25
1723579100000|2024-08-13 19:58:20|107354.6|107304.6|107352.4|107302.4|107354.6|107304.6|107351.3|107301.3|25
1723579110000|2024-08-13 19:58:30|107353.1|107303.1|107359.4|107309.4|107360.5|107310.5|107350.9|107300.9|26
1723579120000|2024-08-13 19:58:40|107359.9|107309.9|107361|107311|107361|107311|107359.9|107309.9|10
1723579130000|2024-08-13 19:58:50|107361.3|107311.3|107361.7|107311.7|107362.1|107312.1|107361.3|107311.3|8
1723579140000|2024-08-13 19:59:00|107361.6|107311.6|107339.7|107289.7|107361.6|107311.6|107339.1|107289.1|39
1723579150000|2024-08-13 19:59:10|107340.4|107290.4|107335.1|107285.1|107340.4|107290.4|107330.3|107280.3|44
1723579160000|2024-08-13 19:59:20|107335.8|107285.8|107330.6|107280.6|107335.9|107285.9|107328.5|107278.5|26
1723579170000|2024-08-13 19:59:30|107328.9|107278.9|107330.4|107280.4|107331.3|107281.3|107328.3|107278.3|46
1723579180000|2024-08-13 19:59:40|107330.8|107280.8|107334.1|107284.1|107336|107286|107330.1|107280.1|31
1723579190000|2024-08-13 19:59:50|107333.7|107283.7|107336.2|107286.2|107336.2|107286.2|107332.3|107282.3|34
1723579200000|2024-08-13 20:00:00|107337.3|107287.3|107336.2|107286.2|107340.9|107290.9|107331.3|107281.3|62
1723579210000|2024-08-13 20:00:10|107335.8|107285.8|107333.6|107283.6|107338.9|107288.9|107329.4|107279.4|46
1723579220000|2024-08-13 20:00:20|107334.2|107284.2|107335.2|107285.2|107336.7|107286.7|107332.4|107282.4|45
1723579230000|2024-08-13 20:00:30|107334.9|107284.9|107334.5|107284.5|107336.7|107286.7|107334.2|107284.2|24
1723579240000|2024-08-13 20:00:40|107334.2|107284.2|107334.8|107284.8|107335.8|107285.8|107331|107281|38
1723579250000|2024-08-13 20:00:50|107335.1|107285.1|107336.6|107286.6|107338.1|107288.1|107334.3|107284.3|61
1723579260000|2024-08-13 20:01:00|107336.2|107286.2|107336.6|107286.6|107337.2|107287.2|107333.1|107283.1|42
1723579270000|2024-08-13 20:01:10|107337|107287|107335|107285|107337.8|107287.8|107334.7|107284.7|26
1723579280000|2024-08-13 20:01:20|107335.2|107285.2|107335.2|107285.2|107336.1|107286.1|107335.2|107285.2|9
1723579290000|2024-08-13 20:01:30|107335.4|107285.4|107337.3|107287.3|107338.8|107288.8|107334.4|107284.4|45
1723579300000|2024-08-13 20:01:40|107336.9|107286.9|107337.7|107287.7|107338.7|107288.7|107335.9|107285.9|27
1723579310000|2024-08-13 20:01:50|107337.9|107287.9|107333.4|107283.4|107338.4|107288.4|107329.1|107279.1|46
1723579320000|2024-08-13 20:02:00|107335.8|107285.8|107335.4|107285.4|107336.3|107286.3|107333|107283|32
1723579330000|2024-08-13 20:02:10|107335.3|107285.3|107336.4|107286.4|107337.6|107287.6|107333.7|107283.7|22
1723579340000|2024-08-13 20:02:20|107337.1|107287.1|107336.3|107286.3|107338.2|107288.2|107336.2|107286.2|15
1723579350000|2024-08-13 20:02:30|107336.7|107286.7|107338.7|107288.7|107340.9|107290.9|107336.7|107286.7|23
1723579360000|2024-08-13 20:02:40|107338.3|107288.3|107337.9|107287.9|107338.5|107288.5|107337.7|107287.7|8
1723579370000|2024-08-13 20:02:50|107337.7|107287.7|107338|107288|107338.8|107288.8|107337.5|107287.5|8
1723579380000|2024-08-13 20:03:00|107338.3|107288.3|107339.6|107289.6|107342.7|107292.7|107338.3|107288.3|13
1723579390000|2024-08-13 20:03:10|107340.9|107290.9|107336.5|107286.5|107340.9|107290.9|107336.1|107286.1|14
1723579400000|2024-08-13 20:03:20|107336.8|107286.8|107338.2|107288.2|107338.9|107288.9|107335.9|107285.9|25
1723579410000|2024-08-13 20:03:30|107337.8|107287.8|107337.6|107287.6|107338.8|107288.8|107337.6|107287.6|8
1723579420000|2024-08-13 20:03:40|107337.4|107287.4|107337.2|107287.2|107337.9|107287.9|107336.9|107286.9|12
1723579430000|2024-08-13 20:03:50|107337.9|107287.9|107336.9|107286.9|107338.8|107288.8|107336.7|107286.7|9
1723579440000|2024-08-13 20:04:00|107337.6|107287.6|107339.2|107289.2|107341.5|107291.5|107336.7|107286.7|19
1723579450000|2024-08-13 20:04:10|107338.9|107288.9|107337.1|107287.1|107338.9|107288.9|107333.2|107283.2|27
1723579460000|2024-08-13 20:04:20|107337|107287|107337.2|107287.2|107337.2|107287.2|107337|107287|2
1723579470000|2024-08-13 20:04:30|107334.8|107284.8|107337|107287|107337.3|107287.3|107334.8|107284.8|11
1723579480000|2024-08-13 20:04:40|107337.1|107287.1|107334.6|107284.6|107337.1|107287.1|107334.6|107284.6|7
1723579490000|2024-08-13 20:04:50|107335.6|107285.6|107335.3|107285.3|107335.8|107285.8|107334.8|107284.8|10
1723579500000|2024-08-13 20:05:00|107336.9|107286.9|107338.6|107288.6|107338.8|107288.8|107335.7|107285.7|16
1723579510000|2024-08-13 20:05:10|107338.2|107288.2|107338.4|107288.4|107338.4|107288.4|107337.5|107287.5|11
1723579520000|2024-08-13 20:05:20|107338.5|107288.5|107338.1|107288.1|107338.5|107288.5|107337.4|107287.4|5
1723579530000|2024-08-13 20:05:30|107338|107288|107337.9|107287.9|107338|107288|107337.9|107287.9|2
1723579540000|2024-08-13 20:05:40|107337.1|107287.1|107335.5|107285.5|107338|107288|107335.1|107285.1|7
1723579550000|2024-08-13 20:05:50|107337.9|107287.9|107337.4|107287.4|107337.9|107287.9|107337.1|107287.1|7
1723579560000|2024-08-13 20:06:00|107336.6|107286.6|107337.9|107287.9|107337.9|107287.9|107336.6|107286.6|8
1723579570000|2024-08-13 20:06:10|107337.7|107287.7|107337.7|107287.7|107337.7|107287.7|107337.7|107287.7|1
1723579580000|2024-08-13 20:06:20|107337.8|107287.8|107337.7|107287.7|107337.8|107287.8|107337.7|107287.7|2
1723579590000|2024-08-13 20:06:30|107337.6|107287.6|107338.5|107288.5|107338.5|107288.5|107337.6|107287.6|4
1723579600000|2024-08-13 20:06:40|107338.9|107288.9|107342|107292|107344.1|107294.1|107338.9|107288.9|16
1723579610000|2024-08-13 20:06:50|107342.7|107292.7|107338.2|107288.2|107342.7|107292.7|107337.7|107287.7|16
1723579620000|2024-08-13 20:07:00|107338.3|107288.3|107337.1|107287.1|107338.3|107288.3|107335.9|107285.9|14
1723579630000|2024-08-13 20:07:10|107337.2|107287.2|107337|107287|107337.2|107287.2|107337|107287|4
1723579640000|2024-08-13 20:07:20|107336.8|107286.8|107337.1|107287.1|107337.1|107287.1|107336.8|107286.8|5
1723579650000|2024-08-13 20:07:30|107338.1|107288.1|107339.2|107289.2|107339.5|107289.5|107338.1|107288.1|5
1723579660000|2024-08-13 20:07:40|107337.9|107287.9|107345.9|107295.9|107346|107296|107337.9|107287.9|20
1723579670000|2024-08-13 20:07:50|107346|107296|107341.9|107291.9|107346.1|107296.1|107340.4|107290.4|16
1723579680000|2024-08-13 20:08:00|107341.5|107291.5|107340.1|107290.1|107341.5|107291.5|107339.4|107289.4|5
1723579690000|2024-08-13 20:08:10|107340.2|107290.2|107340.9|107290.9|107342.9|107292.9|107340.2|107290.2|15
1723579700000|2024-08-13 20:08:20|107341.2|107291.2|107340.6|107290.6|107341.2|107291.2|107340.6|107290.6|4
1723579710000|2024-08-13 20:08:30|107339.8|107289.8|107342.7|107292.7|107344.5|107294.5|107339.8|107289.8|15
1723579720000|2024-08-13 20:08:40|107342.1|107292.1|107342.6|107292.6|107342.6|107292.6|107341.8|107291.8|5
1723579730000|2024-08-13 20:08:50|107342.7|107292.7|107341.8|107291.8|107342.8|107292.8|107341|107291|9
1723579740000|2024-08-13 20:09:00|107341.5|107291.5|107341.6|107291.6|107342.6|107292.6|107340.6|107290.6|16
1723579750000|2024-08-13 20:09:10|107342|107292|107341.4|107291.4|107342|107292|107341.4|107291.4|4
1723579760000|2024-08-13 20:09:20|107341.3|107291.3|107341.4|107291.4|107341.5|107291.5|107340.9|107290.9|6
1723579770000|2024-08-13 20:09:30|107341.5|107291.5|107340.6|107290.6|107341.5|107291.5|107340.6|107290.6|2
1723579780000|2024-08-13 20:09:40|107341.5|107291.5|107341.4|107291.4|107341.5|107291.5|107341.4|107291.4|2
1723579790000|2024-08-13 20:09:50|107340.9|107290.9|107341.2|107291.2|107341.2|107291.2|107340.9|107290.9|3
1723579800000|2024-08-13 20:10:00|107341.4|107291.4|107342.2|107292.2|107342.6|107292.6|107341.4|107291.4|7
1723579810000|2024-08-13 20:10:10|107342.6|107292.6|107342.4|107292.4|107342.6|107292.6|107342.1|107292.1|4
1723579820000|2024-08-13 20:10:20|107342.2|107292.2|107345|107295|107345|107295|107342.2|107292.2|13
1723579830000|2024-08-13 20:10:30|107345.5|107295.5|107343.7|107293.7|107345.5|107295.5|107342.9|107292.9|13
1723579840000|2024-08-13 20:10:40|107343.4|107293.4|107341.7|107291.7|107343.8|107293.8|107340.8|107290.8|12
1723579850000|2024-08-13 20:10:50|107342.6|107292.6|107340.8|107290.8|107342.6|107292.6|107340.8|107290.8|11
1723579860000|2024-08-13 20:11:00|107340.4|107290.4|107341.1|107291.1|107341.2|107291.2|107339.8|107289.8|15
1723579870000|2024-08-13 20:11:10|107340.2|107290.2|107341.5|107291.5|107341.5|107291.5|107340.1|107290.1|11
1723579880000|2024-08-13 20:11:20|107341.1|107291.1|107340.9|107290.9|107341.2|107291.2|107340.8|107290.8|5
1723579890000|2024-08-13 20:11:30|107341.3|107291.3|107342.6|107292.6|107342.6|107292.6|107340.3|107290.3|10
1723579900000|2024-08-13 20:11:40|107342.5|107292.5|107341.4|107291.4|107342.6|107292.6|107341.4|107291.4|5
1723579910000|2024-08-13 20:11:50|107342.1|107292.1|107338.9|107288.9|107342.2|107292.2|107338.9|107288.9|6
1723579920000|2024-08-13 20:12:00|107339.4|107289.4|107337.8|107287.8|107339.8|107289.8|107332.9|107282.9|26
1723579930000|2024-08-13 20:12:10|107337.6|107287.6|107337.9|107287.9|107337.9|107287.9|107336.7|107286.7|12
1723579940000|2024-08-13 20:12:20|107338.3|107288.3|107338.5|107288.5|107338.6|107288.6|107338|107288|5
1723579950000|2024-08-13 20:12:30|107338.9|107288.9|107339.2|107289.2|107339.3|107289.3|107338.9|107288.9|4
1723579960000|2024-08-13 20:12:40|107339.3|107289.3|107339.2|107289.2|107339.3|107289.3|107339.2|107289.2|2
1723579970000|2024-08-13 20:12:50|107338.3|107288.3|107340.5|107290.5|107340.5|107290.5|107338.2|107288.2|4
1723579980000|2024-08-13 20:13:00|107340.9|107290.9|107341.8|107291.8|107342|107292|107340.9|107290.9|9
1723579990000|2024-08-13 20:13:10|107341.9|107291.9|107341.9|107291.9|107341.9|107291.9|107341.9|107291.9|1
1723580000000|2024-08-13 20:13:20|107341.8|107291.8|107341.4|107291.4|107341.8|107291.8|107341|107291|6
1723580010000|2024-08-13 20:13:30|107341.1|107291.1|107340.4|107290.4|107341.1|107291.1|107340.4|107290.4|3
1723580020000|2024-08-13 20:13:40|107340.5|107290.5|107339.7|107289.7|107340.5|107290.5|107339.7|107289.7|4
1723580030000|2024-08-13 20:13:50|107339.6|107289.6|107338.5|107288.5|107339.9|107289.9|107338.3|107288.3|8
1723580040000|2024-08-13 20:14:00|107338.4|107288.4|107339|107289|107339.1|107289.1|107338.4|107288.4|8
1723580050000|2024-08-13 20:14:10|107339.3|107289.3|107340.8|107290.8|107340.8|107290.8|107339.3|107289.3|8
1723580060000|2024-08-13 20:14:20|107341|107291|107340.9|107290.9|107341|107291|107340.9|107290.9|2
1723580070000|2024-08-13 20:14:30|107341|107291|107342.6|107292.6|107343.4|107293.4|107340.9|107290.9|10
1723580080000|2024-08-13 20:14:40|107342.5|107292.5|107342.6|107292.6|107342.6|107292.6|107342.5|107292.5|2
1723580090000|2024-08-13 20:14:50|107342.8|107292.8|107342.8|107292.8|107342.8|107292.8|107342.8|107292.8|1
1723580100000|2024-08-13 20:15:00|107342.3|107292.3|107341.5|107291.5|107342.3|107292.3|107340.8|107290.8|7
1723580110000|2024-08-13 20:15:10|107341.4|107291.4|107340.7|107290.7|107341.9|107291.9|107340.7|107290.7|7
1723580120000|2024-08-13 20:15:20|107340.2|107290.2|107331.4|107281.4|107340.2|107290.2|107330.9|107280.9|15
1723580130000|2024-08-13 20:15:30|107332|107282|107333|107283|107333.2|107283.2|107331.4|107281.4|9
1723580140000|2024-08-13 20:15:40|107331.4|107281.4|107332.5|107282.5|107332.5|107282.5|107330.9|107280.9|11
1723580150000|2024-08-13 20:15:50|107332.4|107282.4|107332.1|107282.1|107332.7|107282.7|107331.4|107281.4|9
1723580160000|2024-08-13 20:16:00|107332.5|107282.5|107327.9|107277.9|107332.5|107282.5|107326.4|107276.4|13
1723580170000|2024-08-13 20:16:10|107328.4|107278.4|107330.7|107280.7|107330.7|107280.7|107328.4|107278.4|10
1723580180000|2024-08-13 20:16:20|107330.8|107280.8|107331.3|107281.3|107331.3|107281.3|107330.8|107280.8|4
1723580190000|2024-08-13 20:16:30|107331.2|107281.2|107330.7|107280.7|107331.2|107281.2|107330.7|107280.7|3
1723580200000|2024-08-13 20:16:40|107330.8|107280.8|107330.8|107280.8|107330.8|107280.8|107330.8|107280.8|1
1723580210000|2024-08-13 20:16:50|107330.9|107280.9|107330.8|107280.8|107330.9|107280.9|107330.8|107280.8|2
1723580220000|2024-08-13 20:17:00|107330.5|107280.5|107329.3|107279.3|107330.5|107280.5|107329.3|107279.3|10
1723580230000|2024-08-13 20:17:10|107329.2|107279.2|107331.1|107281.1|107331.1|107281.1|107329.2|107279.2|6
1723580240000|2024-08-13 20:17:20|107329.8|107279.8|107330.8|107280.8|107330.9|107280.9|107329.5|107279.5|5
1723580250000|2024-08-13 20:17:30|107330.9|107280.9|107331|107281|107331|107281|107330.9|107280.9|4
1723580260000|2024-08-13 20:17:40|107331.2|107281.2|107331.6|107281.6|107332|107282|107330.6|107280.6|8
1723580270000|2024-08-13 20:17:50|107331.3|107281.3|107330.9|107280.9|107331.3|107281.3|107330.9|107280.9|3
1723580280000|2024-08-13 20:18:00|107330.8|107280.8|107331.3|107281.3|107331.3|107281.3|107330.8|107280.8|3
1723580290000|2024-08-13 20:18:10|107331.4|107281.4|107331.1|107281.1|107331.4|107281.4|107331.1|107281.1|3
1723580310000|2024-08-13 20:18:30|107331.2|107281.2|107329.2|107279.2|107331.3|107281.3|107329.2|107279.2|5
1723580320000|2024-08-13 20:18:40|107328.8|107278.8|107330.6|107280.6|107330.6|107280.6|107328.8|107278.8|6
1723580330000|2024-08-13 20:18:50|107330.5|107280.5|107331|107281|107331|107281|107330.5|107280.5|3
1723580340000|2024-08-13 20:19:00|107331.7|107281.7|107338.2|107288.2|107339.1|107289.1|107331.7|107281.7|19
1723580350000|2024-08-13 20:19:10|107337.8|107287.8|107337.9|107287.9|107338.4|107288.4|107337.3|107287.3|7
1723580360000|2024-08-13 20:19:20|107338.3|107288.3|107338.4|107288.4|107339.2|107289.2|107337.8|107287.8|9
1723580370000|2024-08-13 20:19:30|107338.6|107288.6|107339.3|107289.3|107343.6|107293.6|107338.6|107288.6|21
1723580380000|2024-08-13 20:19:40|107339.2|107289.2|107339.8|107289.8|107339.8|107289.8|107339|107289|7
1723580390000|2024-08-13 20:19:50|107339.4|107289.4|107339.2|107289.2|107339.5|107289.5|107339.2|107289.2|4
1723580400000|2024-08-13 20:20:00|107339.3|107289.3|107339.1|107289.1|107339.3|107289.3|107339|107289|3
1723580410000|2024-08-13 20:20:10|107339.2|107289.2|107338.9|107288.9|107339.3|107289.3|107338.9|107288.9|3
1723580420000|2024-08-13 20:20:20|107339.2|107289.2|107339.3|107289.3|107339.3|107289.3|107339.2|107289.2|4
1723580430000|2024-08-13 20:20:30|107339.2|107289.2|107339.3|107289.3|107339.5|107289.5|107339.2|107289.2|7
1723580440000|2024-08-13 20:20:40|107339.4|107289.4|107338.5|107288.5|107339.4|107289.4|107338.2|107288.2|5
1723580450000|2024-08-13 20:20:50|107338.8|107288.8|107338.9|107288.9|107339.3|107289.3|107337.6|107287.6|10
1723580460000|2024-08-13 20:21:00|107336.7|107286.7|107335.8|107285.8|107337.8|107287.8|107334.3|107284.3|22
1723580470000|2024-08-13 20:21:10|107335.9|107285.9|107331.1|107281.1|107336|107286|107330.1|107280.1|15
1723580480000|2024-08-13 20:21:20|107330.8|107280.8|107331.1|107281.1|107331.1|107281.1|107330.6|107280.6|3
1723580490000|2024-08-13 20:21:30|107330.7|107280.7|107329.6|107279.6|107330.7|107280.7|107328.6|107278.6|18
1723580500000|2024-08-13 20:21:40|107329.7|107279.7|107330.7|107280.7|107330.7|107280.7|107329.4|107279.4|13
1723580510000|2024-08-13 20:21:50|107330.6|107280.6|107329.1|107279.1|107330.6|107280.6|107328.6|107278.6|11
1723580520000|2024-08-13 20:22:00|107329.6|107279.6|107329.2|107279.2|107330.4|107280.4|107328.8|107278.8|21
1723580530000|2024-08-13 20:22:10|107329.3|107279.3|107329.3|107279.3|107329.3|107279.3|107329.3|107279.3|1
1723580540000|2024-08-13 20:22:20|107329.2|107279.2|107328.9|107278.9|107329.3|107279.3|107327.6|107277.6|5
1723580550000|2024-08-13 20:22:30|107328.8|107278.8|107326.7|107276.7|107328.8|107278.8|107324.2|107274.2|25
1723580560000|2024-08-13 20:22:40|107327.1|107277.1|107326.8|107276.8|107327.1|107277.1|107326.4|107276.4|9
1723580570000|2024-08-13 20:22:50|107326.9|107276.9|107326.9|107276.9|107326.9|107276.9|107326.9|107276.9|1
1723580580000|2024-08-13 20:23:00|107327|107277|107327.3|107277.3|107327.3|107277.3|107326.9|107276.9|3
1723580590000|2024-08-13 20:23:10|107327.1|107277.1|107327|107277|107327.1|107277.1|107327|107277|2
1723580600000|2024-08-13 20:23:20|107326.9|107276.9|107327.9|107277.9|107327.9|107277.9|107325.9|107275.9|6
1723580610000|2024-08-13 20:23:30|107327.7|107277.7|107329.8|107279.8|107330.1|107280.1|107327|107277|11
1723580620000|2024-08-13 20:23:40|107329.7|107279.7|107328.7|107278.7|107329.7|107279.7|107328.1|107278.1|6
1723580630000|2024-08-13 20:23:50|107329.2|107279.2|107328.4|107278.4|107329.4|107279.4|107327.9|107277.9|17
1723580640000|2024-08-13 20:24:00|107328.3|107278.3|107329.1|107279.1|107329.6|107279.6|107327.1|107277.1|16
1723580650000|2024-08-13 20:24:10|107328.6|107278.6|107324.7|107274.7|107328.6|107278.6|107323.6|107273.6|15
1723580660000|2024-08-13 20:24:20|107324.8|107274.8|107325.9|107275.9|107326.2|107276.2|107324.7|107274.7|13
1723580670000|2024-08-13 20:24:30|107325.8|107275.8|107326.2|107276.2|107326.3|107276.3|107325.6|107275.6|8
1723580680000|2024-08-13 20:24:40|107326.4|107276.4|107323.3|107273.3|107326.4|107276.4|107322.9|107272.9|10
1723580690000|2024-08-13 20:24:50|107323.7|107273.7|107322.1|107272.1|107323.7|107273.7|107321.2|107271.2|16
1723580700000|2024-08-13 20:25:00|107322.4|107272.4|107323.4|107273.4|107323.5|107273.5|107322.3|107272.3|8
1723580710000|2024-08-13 20:25:10|107324.1|107274.1|107324.2|107274.2|107324.6|107274.6|107324.1|107274.1|5
1723580720000|2024-08-13 20:25:20|107324.6|107274.6|107325.4|107275.4|107326.3|107276.3|107324.5|107274.5|13
1723580730000|2024-08-13 20:25:30|107325.5|107275.5|107326.5|107276.5|107326.8|107276.8|107325.5|107275.5|6
1723580740000|2024-08-13 20:25:40|107326.6|107276.6|107325.9|107275.9|107326.6|107276.6|107324|107274|12
1723580750000|2024-08-13 20:25:50|107325.8|107275.8|107327.1|107277.1|107327.1|107277.1|107325.7|107275.7|6
1723580760000|2024-08-13 20:26:00|107327|107277|107327.5|107277.5|107327.5|107277.5|107326.4|107276.4|6
1723580770000|2024-08-13 20:26:10|107327.6|107277.6|107329.9|107279.9|107330.6|107280.6|107327.5|107277.5|7
1723580780000|2024-08-13 20:26:20|107329.8|107279.8|107329.2|107279.2|107329.9|107279.9|107328.2|107278.2|7
1723580790000|2024-08-13 20:26:30|107328.8|107278.8|107330.2|107280.2|107330.2|107280.2|107328.8|107278.8|6
1723580800000|2024-08-13 20:26:40|107330.4|107280.4|107329.8|107279.8|107330.5|107280.5|107329.8|107279.8|5
1723580810000|2024-08-13 20:26:50|107329.5|107279.5|107329.4|107279.4|107329.5|107279.5|107329.1|107279.1|4
1723580820000|2024-08-13 20:27:00|107329.7|107279.7|107329.7|107279.7|107329.8|107279.8|107329.4|107279.4|5
1723580830000|2024-08-13 20:27:10|107329.4|107279.4|107329.4|107279.4|107329.7|107279.7|107329.4|107279.4|4
1723580840000|2024-08-13 20:27:20|107329.6|107279.6|107329.6|107279.6|107329.6|107279.6|107329.6|107279.6|1
1723580850000|2024-08-13 20:27:30|107329.8|107279.8|107327.7|107277.7|107329.8|107279.8|107327.7|107277.7|2
1723580860000|2024-08-13 20:27:40|107326.9|107276.9|107327.8|107277.8|107327.8|107277.8|107326.9|107276.9|3
1723580870000|2024-08-13 20:27:50|107327|107277|107336.7|107286.7|107336.7|107286.7|107326|107276|11
1723580880000|2024-08-13 20:28:00|107337.1|107287.1|107336.9|107286.9|107337.1|107287.1|107336.9|107286.9|2
1723580890000|2024-08-13 20:28:10|107336.6|107286.6|107336.3|107286.3|107336.7|107286.7|107336.3|107286.3|3
1723580900000|2024-08-13 20:28:20|107336.4|107286.4|107335.7|107285.7|107336.4|107286.4|107335.7|107285.7|3
1723580910000|2024-08-13 20:28:30|107336.2|107286.2|107337.5|107287.5|107338|107288|107336.2|107286.2|7
1723580920000|2024-08-13 20:28:40|107337.4|107287.4|107336.5|107286.5|107337.6|107287.6|107336.5|107286.5|5
1723580930000|2024-08-13 20:28:50|107336.2|107286.2|107336.3|107286.3|107336.4|107286.4|107336.1|107286.1|5
1723580940000|2024-08-13 20:29:00|107336.8|107286.8|107335.6|107285.6|107336.8|107286.8|107335.6|107285.6|4
1723580950000|2024-08-13 20:29:10|107335.3|107285.3|107334.6|107284.6|107335.3|107285.3|107334.3|107284.3|10
1723580960000|2024-08-13 20:29:20|107334.7|107284.7|107334.2|107284.2|107334.7|107284.7|107334.2|107284.2|5
1723580970000|2024-08-13 20:29:30|107334.3|107284.3|107337.2|107287.2|107337.2|107287.2|107334.3|107284.3|8
1723580980000|2024-08-13 20:29:40|107337.5|107287.5|107337.6|107287.6|107337.6|107287.6|107337.5|107287.5|2
1723580990000|2024-08-13 20:29:50|107337.7|107287.7|107338.1|107288.1|107338.1|107288.1|107337.4|107287.4|5
1723581000000|2024-08-13 20:30:00|107338.2|107288.2|107322.5|107272.5|107338.2|107288.2|107320.7|107270.7|31
1723581010000|2024-08-13 20:30:10|107322.6|107272.6|107324.2|107274.2|107324.2|107274.2|107322.3|107272.3|14
1723581020000|2024-08-13 20:30:20|107324.1|107274.1|107331.9|107281.9|107333.1|107283.1|107323.7|107273.7|22
1723581030000|2024-08-13 20:30:30|107332.1|107282.1|107332.2|107282.2|107332.5|107282.5|107331.3|107281.3|12
1723581040000|2024-08-13 20:30:40|107332.8|107282.8|107333.2|107283.2|107333.5|107283.5|107331.4|107281.4|16
1723581050000|2024-08-13 20:30:50|107332.6|107282.6|107332.8|107282.8|107333.6|107283.6|107332.3|107282.3|11
1723581060000|2024-08-13 20:31:00|107332.5|107282.5|107332.1|107282.1|107333.2|107283.2|107331.9|107281.9|14
1723581070000|2024-08-13 20:31:10|107332.7|107282.7|107335.6|107285.6|107336.9|107286.9|107332|107282|27
1723581080000|2024-08-13 20:31:20|107336.4|107286.4|107336.3|107286.3|107337.4|107287.4|107335.5|107285.5|10
1723581090000|2024-08-13 20:31:30|107336.1|107286.1|107336.1|107286.1|107336.4|107286.4|107335.7|107285.7|9
1723581100000|2024-08-13 20:31:40|107336.6|107286.6|107335.8|107285.8|107336.6|107286.6|107335.8|107285.8|4
1723581110000|2024-08-13 20:31:50|107335.7|107285.7|107335.9|107285.9|107336.8|107286.8|107335.7|107285.7|6
1723581120000|2024-08-13 20:32:00|107335.8|107285.8|107334.7|107284.7|107336.4|107286.4|107333.5|107283.5|18
1723581130000|2024-08-13 20:32:10|107333.8|107283.8|107331.3|107281.3|107333.9|107283.9|107331.3|107281.3|20
1723581140000|2024-08-13 20:32:20|107333.2|107283.2|107331.8|107281.8|107334.3|107284.3|107331.3|107281.3|12
1723581150000|2024-08-13 20:32:30|107332.7|107282.7|107334.6|107284.6|107335.4|107285.4|107332.3|107282.3|15
1723581160000|2024-08-13 20:32:40|107335.5|107285.5|107335.9|107285.9|107336|107286|107334.6|107284.6|10
1723581170000|2024-08-13 20:32:50|107335.3|107285.3|107334.6|107284.6|107336.1|107286.1|107334.6|107284.6|8
1723581180000|2024-08-13 20:33:00|107335.2|107285.2|107334.4|107284.4|107336.4|107286.4|107334|107284|17
1723581190000|2024-08-13 20:33:10|107334.6|107284.6|107335.7|107285.7|107337.3|107287.3|107334.2|107284.2|23
1723581200000|2024-08-13 20:33:20|107336|107286|107337.2|107287.2|107337.8|107287.8|107336|107286|24
1723581210000|2024-08-13 20:33:30|107337.9|107287.9|107336.5|107286.5|107338.5|107288.5|107336.4|107286.4|24
1723581220000|2024-08-13 20:33:40|107337.1|107287.1|107338.8|107288.8|107338.8|107288.8|107336.6|107286.6|17
1723581230000|2024-08-13 20:33:50|107338.5|107288.5|107337.2|107287.2|107338.5|107288.5|107337.2|107287.2|7
1723581240000|2024-08-13 20:34:00|107336.7|107286.7|107336.1|107286.1|107336.7|107286.7|107334.4|107284.4|20
1723581250000|2024-08-13 20:34:10|107334.8|107284.8|107334.3|107284.3|107335.6|107285.6|107333.8|107283.8|19
1723581260000|2024-08-13 20:34:20|107334|107284|107333.5|107283.5|107335.2|107285.2|107332.5|107282.5|22
1723581270000|2024-08-13 20:34:30|107333.3|107283.3|107334.9|107284.9|107334.9|107284.9|107333|107283|12
1723581280000|2024-08-13 20:34:40|107334.7|107284.7|107334.3|107284.3|107335.7|107285.7|107334.3|107284.3|12
1723581290000|2024-08-13 20:34:50|107334.7|107284.7|107335.2|107285.2|107335.5|107285.5|107333.7|107283.7|13
1723581300000|2024-08-13 20:35:00|107334.6|107284.6|107333.7|107283.7|107335.4|107285.4|107333.4|107283.4|17
1723581310000|2024-08-13 20:35:10|107334.1|107284.1|107335.5|107285.5|107336.8|107286.8|107333.9|107283.9|18
1723581320000|2024-08-13 20:35:20|107336.3|107286.3|107335.2|107285.2|107336.3|107286.3|107335.1|107285.1|18
1723581330000|2024-08-13 20:35:30|107335.3|107285.3|107335.3|107285.3|107336|107286|107334.5|107284.5|11
1723581340000|2024-08-13 20:35:40|107336|107286|107333.8|107283.8|107336|107286|107333.3|107283.3|18
1723581350000|2024-08-13 20:35:50|107331.8|107281.8|107331.8|107281.8|107333.8|107283.8|107331.8|107281.8|14
1723581360000|2024-08-13 20:36:00|107332.2|107282.2|107335|107285|107335|107285|107331.8|107281.8|20
1723581370000|2024-08-13 20:36:10|107333.8|107283.8|107333.5|107283.5|107334.9|107284.9|107332.3|107282.3|29
1723581380000|2024-08-13 20:36:20|107333.6|107283.6|107333.2|107283.2|107334|107284|107332.9|107282.9|7
1723581390000|2024-08-13 20:36:30|107333.1|107283.1|107333.8|107283.8|107334.9|107284.9|107332.6|107282.6|26
1723581400000|2024-08-13 20:36:40|107334.4|107284.4|107335.8|107285.8|107335.8|107285.8|107334.3|107284.3|14
1723581410000|2024-08-13 20:36:50|107334.3|107284.3|107335|107285|107336.2|107286.2|107334.2|107284.2|21
1723581420000|2024-08-13 20:37:00|107334.9|107284.9|107334.8|107284.8|107335.7|107285.7|107333.5|107283.5|18
1723581430000|2024-08-13 20:37:10|107335.4|107285.4|107328.7|107278.7|107335.4|107285.4|107324.6|107274.6|15
1723581440000|2024-08-13 20:37:20|107328.5|107278.5|107326.4|107276.4|107328.7|107278.7|107326.3|107276.3|8
1723581450000|2024-08-13 20:37:30|107326.6|107276.6|107328.2|107278.2|107328.4|107278.4|107325.4|107275.4|14
1723581460000|2024-08-13 20:37:40|107328.3|107278.3|107325.7|107275.7|107328.3|107278.3|107322.7|107272.7|29
1723581470000|2024-08-13 20:37:50|107325.8|107275.8|107326.1|107276.1|107326.1|107276.1|107325.8|107275.8|2
1723581480000|2024-08-13 20:38:00|107326|107276|107325.7|107275.7|107326|107276|107324.6|107274.6|9
1723581490000|2024-08-13 20:38:10|107325.9|107275.9|107327.4|107277.4|107329.1|107279.1|107325.9|107275.9|10
1723581500000|2024-08-13 20:38:20|107327.1|107277.1|107327.3|107277.3|107327.3|107277.3|107327|107277|3
1723581510000|2024-08-13 20:38:30|107327.4|107277.4|107327.6|107277.6|107327.6|107277.6|107327.4|107277.4|2
1723581520000|2024-08-13 20:38:40|107327.7|107277.7|107327.7|107277.7|107328.2|107278.2|107325.8|107275.8|6
1723581530000|2024-08-13 20:38:50|107327.6|107277.6|107332.6|107282.6|107332.9|107282.9|107327.6|107277.6|10
1723581540000|2024-08-13 20:39:00|107331.7|107281.7|107331.9|107281.9|107331.9|107281.9|107331.3|107281.3|4
1723581550000|2024-08-13 20:39:10|107331.8|107281.8|107331.3|107281.3|107331.9|107281.9|107331.3|107281.3|3
1723581560000|2024-08-13 20:39:20|107331.4|107281.4|107331.3|107281.3|107331.4|107281.4|107331.3|107281.3|2
1723581570000|2024-08-13 20:39:30|107329.4|107279.4|107329.7|107279.7|107329.7|107279.7|107328.9|107278.9|6
1723581580000|2024-08-13 20:39:40|107329.6|107279.6|107327.9|107277.9|107329.6|107279.6|107327.9|107277.9|2
1723581600000|2024-08-13 20:40:00|107326.9|107276.9|107332.4|107282.4|107332.4|107282.4|107326.9|107276.9|5
1723581610000|2024-08-13 20:40:10|107332.5|107282.5|107331.5|107281.5|107332.9|107282.9|107331.5|107281.5|6
1723581620000|2024-08-13 20:40:20|107331.6|107281.6|107332|107282|107332.1|107282.1|107331.3|107281.3|5
1723581630000|2024-08-13 20:40:30|107331.7|107281.7|107330.1|107280.1|107331.9|107281.9|107330.1|107280.1|3
1723581640000|2024-08-13 20:40:40|107328.6|107278.6|107328.6|107278.6|107328.6|107278.6|107328.6|107278.6|1
1723581650000|2024-08-13 20:40:50|107328.8|107278.8|107329.6|107279.6|107330.3|107280.3|107328.7|107278.7|9
1723581660000|2024-08-13 20:41:00|107329.7|107279.7|107329.1|107279.1|107329.7|107279.7|107329.1|107279.1|3
1723581670000|2024-08-13 20:41:10|107329.4|107279.4|107329.6|107279.6|107329.6|107279.6|107329.4|107279.4|3
1723581680000|2024-08-13 20:41:20|107330.2|107280.2|107328.8|107278.8|107330.2|107280.2|107328.6|107278.6|4
1723581690000|2024-08-13 20:41:30|107328.9|107278.9|107328.9|107278.9|107328.9|107278.9|107328.9|107278.9|1
1723581700000|2024-08-13 20:41:40|107329|107279|107328.5|107278.5|107329|107279|107328.5|107278.5|3
1723581710000|2024-08-13 20:41:50|107331.1|107281.1|107331.9|107281.9|107332.2|107282.2|107331.1|107281.1|5
1723581720000|2024-08-13 20:42:00|107331.8|107281.8|107331.6|107281.6|107331.8|107281.8|107331.4|107281.4|4
1723581730000|2024-08-13 20:42:10|107331.4|107281.4|107332.2|107282.2|107332.3|107282.3|107331.4|107281.4|7
1723581740000|2024-08-13 20:42:20|107330.5|107280.5|107330.6|107280.6|107330.6|107280.6|107330.5|107280.5|4
1723581750000|2024-08-13 20:42:30|107330.2|107280.2|107330.8|107280.8|107331.9|107281.9|107329.9|107279.9|13
1723581760000|2024-08-13 20:42:40|107330.2|107280.2|107331.7|107281.7|107331.9|107281.9|107329|107279|17
1723581770000|2024-08-13 20:42:50|107332.4|107282.4|107330.9|107280.9|107332.5|107282.5|107330|107280|13
1723581780000|2024-08-13 20:43:00|107330.3|107280.3|107329.8|107279.8|107331.6|107281.6|107329.4|107279.4|9
1723581790000|2024-08-13 20:43:10|107330|107280|107330.2|107280.2|107330.3|107280.3|107330|107280|4
1723581800000|2024-08-13 20:43:20|107330.7|107280.7|107330.7|107280.7|107330.7|107280.7|107330.7|107280.7|1
1723581810000|2024-08-13 20:43:30|107330.8|107280.8|107331.2|107281.2|107331.8|107281.8|107329.1|107279.1|11
1723581820000|2024-08-13 20:43:40|107331.3|107281.3|107331.5|107281.5|107333.6|107283.6|107330.9|107280.9|7
1723581830000|2024-08-13 20:43:50|107331.4|107281.4|107331.3|107281.3|107331.4|107281.4|107331.3|107281.3|2
1723581840000|2024-08-13 20:44:00|107330.9|107280.9|107329.9|107279.9|107332.4|107282.4|107329.1|107279.1|6
1723581850000|2024-08-13 20:44:10|107326.6|107276.6|107328.7|107278.7|107329.1|107279.1|107326.6|107276.6|6
1723581870000|2024-08-13 20:44:30|107328.6|107278.6|107327.1|107277.1|107328.8|107278.8|107327.1|107277.1|5
1723581880000|2024-08-13 20:44:40|107327.2|107277.2|107327.2|107277.2|107327.2|107277.2|107327.2|107277.2|1
1723581890000|2024-08-13 20:44:50|107326.6|107276.6|107327.3|107277.3|107327.3|107277.3|107326.6|107276.6|5
1723581900000|2024-08-13 20:45:00|107329.4|107279.4|107330.7|107280.7|107332.5|107282.5|107329.2|107279.2|12
1723581910000|2024-08-13 20:45:10|107331.4|107281.4|107331.2|107281.2|107331.4|107281.4|107330.7|107280.7|4
1723581920000|2024-08-13 20:45:20|107331.1|107281.1|107332.1|107282.1|107332.7|107282.7|107331|107281|43
1723581930000|2024-08-13 20:45:30|107332.5|107282.5|107330.8|107280.8|107332.5|107282.5|107330.8|107280.8|43
1723581940000|2024-08-13 20:45:40|107331.7|107281.7|107332.1|107282.1|107332.7|107282.7|107331|107281|50
1723581950000|2024-08-13 20:45:50|107332.5|107282.5|107329.8|107279.8|107332.7|107282.7|107329.1|107279.1|46
1723581960000|2024-08-13 20:46:00|107329.4|107279.4|107330.5|107280.5|107330.5|107280.5|107321.6|107271.6|13
1723581970000|2024-08-13 20:46:10|107330.3|107280.3|107330.5|107280.5|107330.6|107280.6|107329.3|107279.3|20
1723581980000|2024-08-13 20:46:20|107330.9|107280.9|107330.1|107280.1|107336.4|107286.4|107324.9|107274.9|49
1723581990000|2024-08-13 20:46:30|107329.9|107279.9|107330.8|107280.8|107331.3|107281.3|107328.7|107278.7|61
1723582000000|2024-08-13 20:46:40|107332.5|107282.5|107331.3|107281.3|107332.8|107282.8|107330|107280|48
1723582010000|2024-08-13 20:46:50|107332.9|107282.9|107331|107281|107332.9|107282.9|107329.4|107279.4|47
1723582020000|2024-08-13 20:47:00|107330.8|107280.8|107329.2|107279.2|107330.8|107280.8|107328.4|107278.4|11
1723582030000|2024-08-13 20:47:10|107329|107279|107329.5|107279.5|107329.5|107279.5|107329|107279|4
1723582040000|2024-08-13 20:47:20|107329.6|107279.6|107328.8|107278.8|107329.6|107279.6|107328.8|107278.8|3
1723582050000|2024-08-13 20:47:30|107329|107279|107329|107279|107329|107279|107329|107279|1
1723582060000|2024-08-13 20:47:40|107325.1|107275.1|107327.4|107277.4|107327.4|107277.4|107325.1|107275.1|2
1723582070000|2024-08-13 20:47:50|107327.6|107277.6|107333|107283|107333|107283|107327.6|107277.6|11
1723582080000|2024-08-13 20:48:00|107332.8|107282.8|107332.6|107282.6|107332.8|107282.8|107332.3|107282.3|6
1723582090000|2024-08-13 20:48:10|107332.5|107282.5|107332.3|107282.3|107333.2|107283.2|107330.5|107280.5|23
1723582100000|2024-08-13 20:48:20|107332.5|107282.5|107332.2|107282.2|107332.6|107282.6|107332.2|107282.2|3
1723582110000|2024-08-13 20:48:30|107332.4|107282.4|107332.4|107282.4|107332.4|107282.4|107332.3|107282.3|3
1723582120000|2024-08-13 20:48:40|107331.1|107281.1|107331.4|107281.4|107331.4|107281.4|107331.1|107281.1|2
1723582130000|2024-08-13 20:48:50|107330.7|107280.7|107330.7|107280.7|107330.7|107280.7|107330.7|107280.7|1
1723582140000|2024-08-13 20:49:00|107330|107280|107330.7|107280.7|107331.6|107281.6|107329.8|107279.8|28
1723582150000|2024-08-13 20:49:10|107330.8|107280.8|107333.7|107283.7|107333.7|107283.7|107328.1|107278.1|57
1723582160000|2024-08-13 20:49:20|107333.3|107283.3|107333.1|107283.1|107333.7|107283.7|107329.6|107279.6|52
1723582170000|2024-08-13 20:49:30|107332.5|107282.5|107334.4|107284.4|107336.6|107286.6|107332.2|107282.2|57
1723582180000|2024-08-13 20:49:40|107336.9|107286.9|107333.7|107283.7|107337.6|107287.6|107331.8|107281.8|46
1723582190000|2024-08-13 20:49:50|107332.5|107282.5|107334.4|107284.4|107334.4|107284.4|107327.6|107277.6|50
1723582200000|2024-08-13 20:50:00|107333.4|107283.4|107334.9|107284.9|107334.9|107284.9|107333.4|107283.4|7
1723582210000|2024-08-13 20:50:10|107335|107285|107337.7|107287.7|107337.7|107287.7|107335|107285|9
1723582220000|2024-08-13 20:50:20|107337.6|107287.6|107338.9|107288.9|107338.9|107288.9|107335.5|107285.5|16
1723582230000|2024-08-13 20:50:30|107339.4|107289.4|107336.7|107286.7|107339.8|107289.8|107334.2|107284.2|13
1723582240000|2024-08-13 20:50:40|107337.3|107287.3|107339.5|107289.5|107341.5|107291.5|107337.3|107287.3|20
1723582250000|2024-08-13 20:50:50|107339.9|107289.9|107338.8|107288.8|107339.9|107289.9|107338.3|107288.3|11
1723582260000|2024-08-13 20:51:00|107338.4|107288.4|107336.8|107286.8|107338.4|107288.4|107336.8|107286.8|5
1723582270000|2024-08-13 20:51:10|107336.7|107286.7|107336.7|107286.7|107337|107287|107336.7|107286.7|4
1723582280000|2024-08-13 20:51:20|107336.9|107286.9|107334.5|107284.5|107336.9|107286.9|107334.2|107284.2|4
1723582290000|2024-08-13 20:51:30|107337.9|107287.9|107340|107290|107340.9|107290.9|107336.7|107286.7|41
1723582300000|2024-08-13 20:51:40|107340.5|107290.5|107339.7|107289.7|107342.1|107292.1|107339.7|107289.7|48
1723582310000|2024-08-13 20:51:50|107339.3|107289.3|107342|107292|107342.5|107292.5|107339.2|107289.2|42
1723582320000|2024-08-13 20:52:00|107342.5|107292.5|107341.4|107291.4|107342.6|107292.6|107340.6|107290.6|25
1723582330000|2024-08-13 20:52:10|107333.2|107283.2|107337.3|107287.3|107340.9|107290.9|107333.2|107283.2|17
1723582340000|2024-08-13 20:52:20|107339.6|107289.6|107338.9|107288.9|107341.1|107291.1|107338.8|107288.8|11
1723582350000|2024-08-13 20:52:30|107338.4|107288.4|107339.7|107289.7|107340.4|107290.4|107337.6|107287.6|31
1723582360000|2024-08-13 20:52:40|107340.3|107290.3|107344.2|107294.2|107344.2|107294.2|107335|107285|34
1723582370000|2024-08-13 20:52:50|107343|107293|107344.3|107294.3|107344.5|107294.5|107341.6|107291.6|36
1723582380000|2024-08-13 20:53:00|107343.7|107293.7|107343.2|107293.2|107345.1|107295.1|107342.5|107292.5|38
1723582390000|2024-08-13 20:53:10|107343.8|107293.8|107343.1|107293.1|107345.8|107295.8|107341.9|107291.9|37
1723582400000|2024-08-13 20:53:20|107342|107292|107341.9|107291.9|107343.9|107293.9|107340.7|107290.7|50
1723582410000|2024-08-13 20:53:30|107343.2|107293.2|107344.8|107294.8|107345|107295|107341.6|107291.6|45
1723582420000|2024-08-13 20:53:40|107343.2|107293.2|107338.3|107288.3|107346.8|107296.8|107335|107285|57
1723582430000|2024-08-13 20:53:50|107339.4|107289.4|107339.4|107289.4|107341.3|107291.3|107338.1|107288.1|35
1723582440000|2024-08-13 20:54:00|107340.8|107290.8|107342.6|107292.6|107343.5|107293.5|107336.2|107286.2|49
1723582450000|2024-08-13 20:54:10|107341.7|107291.7|107342.8|107292.8|107342.8|107292.8|107340.7|107290.7|52
1723582460000|2024-08-13 20:54:20|107341.8|107291.8|107341.5|107291.5|107342.8|107292.8|107340.6|107290.6|50
1723582470000|2024-08-13 20:54:30|107340.6|107290.6|107340.3|107290.3|107343.2|107293.2|107340|107290|53
1723582480000|2024-08-13 20:54:40|107341.2|107291.2|107342.3|107292.3|107342.8|107292.8|107340|107290|58
1723582490000|2024-08-13 20:54:50|107341.4|107291.4|107339.8|107289.8|107342.4|107292.4|107339.8|107289.8|50
1723582500000|2024-08-13 20:55:00|107341.2|107291.2|107349.9|107299.9|107390.9|107304|107338.8|107250.9|47
1723582510000|2024-08-13 20:55:10|107356.3|107306.3|107407.6|107273.6|107414.4|107313.2|107344.8|107257.1|56
1723582520000|2024-08-13 20:55:20|107403.3|107272.8|107407|107267.5|107436.7|107281.1|107397.8|107261.5|54
1723582530000|2024-08-13 20:55:30|107404.6|107267.4|107394.8|107263.6|107404.6|107267.4|107394.8|107263.4|15
1723582540000|2024-08-13 20:55:40|107394.9|107263.8|107394.6|107264|107394.9|107264.1|107394.5|107263.4|8
1723582550000|2024-08-13 20:55:50|107394.5|107264.2|107394.5|107255.8|107394.6|107264.3|107392.8|107255.8|12
1723582560000|2024-08-13 20:56:00|107394.1|107255.4|107391.8|107255.6|107394.4|107257.6|107389.9|107243.2|23
1723582570000|2024-08-13 20:56:10|107390.5|107254.4|107389.6|107255.4|107390.9|107256.7|107388.3|107254.4|15
1723582580000|2024-08-13 20:56:20|107388.5|107255|107403.5|107264.7|107403.5|107265.6|107388|107255|25
1723582590000|2024-08-13 20:56:30|107406.2|107265.6|107404.5|107277.3|107427.6|107315.1|107353.5|107250.7|44
1723582600000|2024-08-13 20:56:40|107404.3|107275.3|107403.6|107271.6|107414.9|107313.3|107363.3|107264.5|49
1723582610000|2024-08-13 20:56:50|107403.5|107271.5|107404.8|107265.9|107429.1|107275.2|107402.3|107255.9|37
1723582620000|2024-08-13 20:57:00|107402.8|107266|107403|107259.4|107409.3|107266.4|107399.1|107254.6|22
1723582630000|2024-08-13 20:57:10|107398.7|107259.3|107400.7|107267.2|107407.1|107269.4|107398.7|107256.8|31
1723582640000|2024-08-13 20:57:20|107404.1|107268.1|107404.2|107267.2|107404.2|107268.4|107400.2|107266.1|35
1723582650000|2024-08-13 20:57:30|107400.9|107266|107409.4|107257.1|107416.6|107269.4|107397|107257.1|30
1723582660000|2024-08-13 20:57:40|107412.2|107257|107401.9|107261.2|107416.7|107261.3|107390.7|107253.3|34
1723582670000|2024-08-13 20:57:50|107401.4|107261.3|107407.1|107252.4|107411.1|107310.9|107354.8|107245.6|31
1723582680000|2024-08-13 20:58:00|107407.6|107252.8|107409.5|107254.1|107412|107261.7|107399.5|107248.4|35
1723582690000|2024-08-13 20:58:10|107409.4|107254|107410.2|107244.9|107411.1|107254.1|107403|107239.8|36
1723582700000|2024-08-13 20:58:20|107410.7|107245.1|107408.4|107251.5|107412.3|107255.6|107401.7|107231.6|32
1723582710000|2024-08-13 20:58:30|107408.5|107246.9|107407.3|107258.7|107411.1|107260|107407.3|107237.2|28
1723582720000|2024-08-13 20:58:40|107407.4|107258.9|107411.3|107254.3|107411.3|107259|107407.3|107254.2|15
1723582730000|2024-08-13 20:58:50|107411.6|107254.9|107416.1|107257.8|107416.2|107263.4|107411.3|107254.5|22
1723582740000|2024-08-13 20:59:00|107416.7|107242.7|107415.5|107234.6|107418.5|107247.8|107414|107233.8|16
1723582750000|2024-08-13 20:59:10|107415.2|107234.3|107410.8|107236.5|107415.6|107236.5|107410.8|107233.5|18
1723582760000|2024-08-13 20:59:20|107410.7|107236.6|107398.2|107259.6|107410.8|107260.1|107397.8|107236.6|16
1723582770000|2024-08-13 20:59:30|107419|107228.9|107417|107221.3|107423.5|107228.9|107414.9|107221|22
1723582780000|2024-08-13 20:59:40|107417.1|107221.2|107409.4|107215.5|107417.3|107224.9|107392.6|107201.5|21
1723582790000|2024-08-13 20:59:50|107409.1|107216|107425.4|107225.4|107425.4|107225.4|107409.1|107213.7|18
1723582800000|2024-08-13 21:00:00|107490.9|107290.9|107490.9|107290.9|107490.9|107290.9|107490.4|107290.4|3
1723582810000|2024-08-13 21:00:10|107490.4|107290.4|107489.9|107289.9|107490.4|107290.4|107489.9|107289.9|2
1723582820000|2024-08-13 21:00:20|107488.8|107288.8|107489.8|107289.8|107489.8|107289.8|107488.8|107288.8|3
1723582830000|2024-08-13 21:00:30|107488.8|107288.8|107488.8|107288.8|107488.8|107288.8|107488.8|107288.8|1
1723585100000|2024-08-13 21:38:20|107560.1|107360.1|107567.9|107367.9|107567.9|107367.9|107559.6|107359.6|4
1723585110000|2024-08-13 21:38:30|107569.6|107369.6|107554|107354|107581.4|107381.4|107554|107354|4
1723585120000|2024-08-13 21:38:40|107554.9|107354.9|107558|107358|107558.8|107358.8|107554.9|107354.9|10
1723585550000|2024-08-13 21:45:50|107565.6|107365.6|107565.7|107365.7|107565.7|107365.7|107565.6|107365.6|2
1723586340000|2024-08-13 21:59:00|107615.4|107415.4|107614.2|107414.2|107615.6|107415.6|107612|107412|7
1723586350000|2024-08-13 21:59:10|107625.8|107425.8|107608.6|107408.6|107626.3|107426.3|107608.1|107408.1|8
1723586360000|2024-08-13 21:59:20|107621.9|107421.9|107594.6|107394.6|107621.9|107421.9|107594.6|107394.6|9
1723586370000|2024-08-13 21:59:30|107611|107411|107610.8|107410.8|107611|107411|107602.6|107402.6|8
1723586380000|2024-08-13 21:59:40|107610.7|107410.7|107617.8|107417.8|107617.8|107417.8|107590.2|107390.2|10
1723586390000|2024-08-13 21:59:50|107617.9|107417.9|107597.3|107397.3|107617.9|107417.9|107588.9|107388.9|8
1723586400000|2024-08-13 22:00:00|107604|107404|107458.2|107258.2|107604|107404|107434.8|107234.8|12
1723586410000|2024-08-13 22:00:10|107454.5|107254.5|107413.3|107213.3|107478.3|107278.3|107413.1|107213.1|32
1723586420000|2024-08-13 22:00:20|107414.6|107214.6|107411.7|107211.7|107430.7|107230.7|107411.7|107211.7|14
1723586430000|2024-08-13 22:00:30|107413.6|107213.6|107412.1|107212.1|107432|107232|107412|107212|7
1723586440000|2024-08-13 22:00:40|107411.9|107211.9|107413.4|107213.4|107414.3|107214.3|107411.9|107211.9|14
1723586450000|2024-08-13 22:00:50|107414.3|107214.3|107429.3|107229.3|107433|107233|107411.5|107211.5|14
1723586460000|2024-08-13 22:01:00|107431.5|107231.5|107407.5|107207.5|107433.7|107233.7|107405.5|107205.5|20
1723586470000|2024-08-13 22:01:10|107411.3|107211.3|107406.8|107206.8|107411.3|107211.3|107405.6|107205.6|9
1723586480000|2024-08-13 22:01:20|107408|107208|107407|107207|107408.5|107208.5|107407|107207|10
1723586490000|2024-08-13 22:01:30|107406.8|107206.8|107407.9|107207.9|107407.9|107207.9|107406.6|107206.6|9
1723586500000|2024-08-13 22:01:40|107408|107208|107406.9|107206.9|107408|107208|107406.9|107206.9|9
1723586510000|2024-08-13 22:01:50|107406.1|107206.1|107407.8|107207.8|107407.8|107207.8|107406.1|107206.1|8
1723586520000|2024-08-13 22:02:00|107407.2|107207.2|107402.7|107202.7|107408.4|107208.4|107402.3|107202.3|22
1723586530000|2024-08-13 22:02:10|107402.9|107202.9|107405.3|107205.3|107406.2|107206.2|107394.7|107194.7|16
1723586540000|2024-08-13 22:02:20|107404.8|107204.8|107401|107201|107409|107209|107401|107201|16
1723586550000|2024-08-13 22:02:30|107400.5|107200.5|107397.1|107197.1|107400.6|107200.6|107397.1|107197.1|6
1723586560000|2024-08-13 22:02:40|107396.9|107196.9|107397.4|107197.4|107398.6|107198.6|107396.9|107196.9|8
1723586570000|2024-08-13 22:02:50|107397.7|107197.7|107401.8|107201.8|107401.8|107201.8|107397.2|107197.2|6
1723586580000|2024-08-13 22:03:00|107401.7|107201.7|107404|107204|107404|107204|107401.7|107201.7|11
1723586590000|2024-08-13 22:03:10|107403.9|107203.9|107400.8|107200.8|107405|107205|107400.5|107200.5|13
1723586600000|2024-08-13 22:03:20|107398.7|107198.7|107398.9|107198.9|107399|107199|107397.9|107197.9|9
1723586610000|2024-08-13 22:03:30|107399.1|107199.1|107395.6|107195.6|107399.1|107199.1|107395.6|107195.6|11
1723586620000|2024-08-13 22:03:40|107395.4|107195.4|107395.1|107195.1|107395.5|107195.5|107395|107195|8
1723586630000|2024-08-13 22:03:50|107394|107194|107393.8|107193.8|107400.7|107200.7|107393.6|107193.6|11
1723586640000|2024-08-13 22:04:00|107394.2|107194.2|107397.4|107197.4|107398.1|107198.1|107393.9|107193.9|15
1723586650000|2024-08-13 22:04:10|107397|107197|107397.1|107197.1|107397.6|107197.6|107396.7|107196.7|10
1723586660000|2024-08-13 22:04:20|107397.3|107197.3|107400.6|107200.6|107400.9|107200.9|107396.9|107196.9|9
1723586670000|2024-08-13 22:04:30|107400.7|107200.7|107399.7|107199.7|107400.8|107200.8|107399.7|107199.7|7
1723586680000|2024-08-13 22:04:40|107399.6|107199.6|107402.8|107202.8|107402.8|107202.8|107399.5|107199.5|3
1723586690000|2024-08-13 22:04:50|107402.6|107202.6|107391.1|107191.1|107402.6|107202.6|107390.6|107190.6|8
1723586700000|2024-08-13 22:05:00|107397.7|107197.7|107399.1|107199.1|107399.7|107199.7|107397.3|107197.3|12
1723586710000|2024-08-13 22:05:10|107399.2|107199.2|107399.7|107199.7|107399.8|107199.8|107398.4|107198.4|6
1723586720000|2024-08-13 22:05:20|107408.5|107208.5|107408.5|107208.5|107408.6|107208.6|107408.5|107208.5|3
1723586730000|2024-08-13 22:05:30|107402.2|107202.2|107402.3|107202.3|107402.5|107202.5|107402.2|107202.2|5
1723586740000|2024-08-13 22:05:40|107402.1|107202.1|107394.3|107194.3|107407.4|107207.4|107394.3|107194.3|7
1723586750000|2024-08-13 22:05:50|107394.4|107194.4|107395.1|107195.1|107396.8|107196.8|107394.4|107194.4|10
1723586760000|2024-08-13 22:06:00|107395|107195|107394.8|107194.8|107395|107195|107394.6|107194.6|6
1723586770000|2024-08-13 22:06:10|107394.3|107194.3|107407.4|107207.4|107407.6|107207.6|107394.1|107194.1|10
1723586780000|2024-08-13 22:06:20|107407.7|107207.7|107407.6|107207.6|107407.7|107207.7|107407.6|107207.6|2
1723586790000|2024-08-13 22:06:30|107407.5|107207.5|107405|107205|107407.5|107207.5|107405|107205|3
1723586800000|2024-08-13 22:06:40|107393.8|107193.8|107394.1|107194.1|107394.1|107194.1|107393.8|107193.8|4
1723586810000|2024-08-13 22:06:50|107394|107194|107394.1|107194.1|107394.1|107194.1|107394|107194|2
1723586820000|2024-08-13 22:07:00|107391.7|107191.7|107391.8|107191.8|107391.8|107191.8|107391.7|107191.7|2
1723586830000|2024-08-13 22:07:10|107403.3|107203.3|107403.2|107203.2|107403.3|107203.3|107403.2|107203.2|2
1723586840000|2024-08-13 22:07:20|107403.3|107203.3|107403.3|107203.3|107403.3|107203.3|107403.3|107203.3|1
1723586850000|2024-08-13 22:07:30|107405.2|107205.2|107396.1|107196.1|107407.1|107207.1|107394.5|107194.5|6
1723586860000|2024-08-13 22:07:40|107394.2|107194.2|107398.4|107198.4|107398.4|107198.4|107394.2|107194.2|7
1723586870000|2024-08-13 22:07:50|107398.6|107198.6|107397.7|107197.7|107399.2|107199.2|107397.5|107197.5|11
1723586880000|2024-08-13 22:08:00|107397.8|107197.8|107406.5|107206.5|107407.4|107207.4|107397.7|107197.7|12
1723586890000|2024-08-13 22:08:10|107405|107205|107406|107206|107406|107206|107402.8|107202.8|6
1723586910000|2024-08-13 22:08:30|107397.3|107197.3|107396.2|107196.2|107397.5|107197.5|107396.2|107196.2|7
1723586920000|2024-08-13 22:08:40|107396.5|107196.5|107396.2|107196.2|107396.6|107196.6|107396.2|107196.2|7
1723586930000|2024-08-13 22:08:50|107396.3|107196.3|107396.2|107196.2|107396.5|107196.5|107396.2|107196.2|9
1723586940000|2024-08-13 22:09:00|107409|107209|107408.8|107208.8|107409.1|107209.1|107408.8|107208.8|3
1723586960000|2024-08-13 22:09:20|107408.7|107208.7|107396.1|107196.1|107408.7|107208.7|107395.9|107195.9|4
1723586970000|2024-08-13 22:09:30|107396|107196|107396|107196|107397.2|107197.2|107395.6|107195.6|10
1723586980000|2024-08-13 22:09:40|107395.9|107195.9|107405|107205|107405.3|107205.3|107395.8|107195.8|10
1723586990000|2024-08-13 22:09:50|107405.3|107205.3|107414.7|107214.7|107414.7|107214.7|107405.3|107205.3|7
1723587000000|2024-08-13 22:10:00|107414.2|107214.2|107414.1|107214.1|107414.2|107214.2|107414.1|107214.1|2
1723587010000|2024-08-13 22:10:10|107413.9|107213.9|107406.4|107206.4|107413.9|107213.9|107406.4|107206.4|6
1723587020000|2024-08-13 22:10:20|107397.3|107197.3|107396.7|107196.7|107397.5|107197.5|107396.7|107196.7|14
1723587030000|2024-08-13 22:10:30|107396.9|107196.9|107408.8|107208.8|107409.4|107209.4|107394.8|107194.8|12
1723587040000|2024-08-13 22:10:40|107407.8|107207.8|107413.6|107213.6|107413.7|107213.7|107407.8|107207.8|9
1723587050000|2024-08-13 22:10:50|107414|107214|107422.7|107222.7|107422.8|107222.8|107414|107214|3
1723587060000|2024-08-13 22:11:00|107424.4|107224.4|107418.1|107218.1|107424.4|107224.4|107418.1|107218.1|2
1723587070000|2024-08-13 22:11:10|107418|107218|107406.8|107206.8|107418|107218|107406.7|107206.7|6
1723587090000|2024-08-13 22:11:30|107406.6|107206.6|107406.9|107206.9|107407|107207|107406.6|107206.6|8
1723587100000|2024-08-13 22:11:40|107407.1|107207.1|107421.4|107221.4|107421.4|107221.4|107406.8|107206.8|8
1723587110000|2024-08-13 22:11:50|107420.8|107220.8|107420.8|107220.8|107420.8|107220.8|107420.8|107220.8|1
1723587120000|2024-08-13 22:12:00|107421.2|107221.2|107417.4|107217.4|107421.3|107221.3|107417.2|107217.2|9
1723587130000|2024-08-13 22:12:10|107408.3|107208.3|107409.7|107209.7|107410.5|107210.5|107407.1|107207.1|15
1723587140000|2024-08-13 22:12:20|107409.6|107209.6|107409|107209|107409.6|107209.6|107408.7|107208.7|6
1723587150000|2024-08-13 22:12:30|107408.6|107208.6|107407.9|107207.9|107408.7|107208.7|107407.9|107207.9|5
1723587160000|2024-08-13 22:12:40|107408.1|107208.1|107421.4|107221.4|107421.4|107221.4|107408.1|107208.1|4
1723587170000|2024-08-13 22:12:50|107419.2|107219.2|107417.6|107217.6|107419.2|107219.2|107417.5|107217.5|3
1723587180000|2024-08-13 22:13:00|107405.2|107205.2|107405.2|107205.2|107405.2|107205.2|107405.2|107205.2|1
1723587190000|2024-08-13 22:13:10|107405.3|107205.3|107408.4|107208.4|107409.6|107209.6|107405.3|107205.3|8
1723587200000|2024-08-13 22:13:20|107408.2|107208.2|107409|107209|107409.2|107209.2|107408.2|107208.2|4
1723587210000|2024-08-13 22:13:30|107408.8|107208.8|107415.8|107215.8|107415.8|107215.8|107408.3|107208.3|6
1723587220000|2024-08-13 22:13:40|107415.4|107215.4|107412.5|107212.5|107415.4|107215.4|107412.3|107212.3|4
1723587240000|2024-08-13 22:14:00|107403.9|107203.9|107416.4|107216.4|107416.4|107216.4|107403.8|107203.8|5
1723587250000|2024-08-13 22:14:10|107413|107213|107414.7|107214.7|107414.7|107214.7|107413|107213|3
1723587260000|2024-08-13 22:14:20|107414.8|107214.8|107414.6|107214.6|107414.8|107214.8|107414.6|107214.6|5
1723587280000|2024-08-13 22:14:40|107414.9|107214.9|107416.2|107216.2|107417.5|107217.5|107414.9|107214.9|4
1723587290000|2024-08-13 22:14:50|107416.1|107216.1|107416.2|107216.2|107416.2|107216.2|107416.1|107216.1|2
1723587300000|2024-08-13 22:15:00|107418.5|107218.5|107418.4|107218.4|107419.2|107219.2|107417.1|107217.1|9
1723587310000|2024-08-13 22:15:10|107418.5|107218.5|107422|107222|107422|107222|107418.5|107218.5|11
1723587320000|2024-08-13 22:15:20|107422.1|107222.1|107426.5|107226.5|107426.7|107226.7|107420.6|107220.6|17
1723587330000|2024-08-13 22:15:30|107426.4|107226.4|107430.9|107230.9|107430.9|107230.9|107425.4|107225.4|16
1723587340000|2024-08-13 22:15:40|107430.1|107230.1|107429.9|107229.9|107430.8|107230.8|107429.4|107229.4|11
1723587350000|2024-08-13 22:15:50|107429.8|107229.8|107429.2|107229.2|107430.1|107230.1|107428.7|107228.7|11
1723587360000|2024-08-13 22:16:00|107430.1|107230.1|107423.1|107223.1|107430.1|107230.1|107421.2|107221.2|8
1723587370000|2024-08-13 22:16:10|107419.2|107219.2|107423.2|107223.2|107423.2|107223.2|107418.9|107218.9|9
1723587380000|2024-08-13 22:16:20|107423|107223|107423.2|107223.2|107423.2|107223.2|107422.8|107222.8|4
1723587390000|2024-08-13 22:16:30|107423|107223|107423.1|107223.1|107423.6|107223.6|107423|107223|7
1723587400000|2024-08-13 22:16:40|107423.6|107223.6|107423.9|107223.9|107424|107224|107423.1|107223.1|7
1723587410000|2024-08-13 22:16:50|107420.9|107220.9|107423.3|107223.3|107423.3|107223.3|107420.3|107220.3|11
1723587420000|2024-08-13 22:17:00|107422.6|107222.6|107419.4|107219.4|107423.3|107223.3|107419.4|107219.4|8
1723587430000|2024-08-13 22:17:10|107423.2|107223.2|107423.3|107223.3|107423.3|107223.3|107418.8|107218.8|14
1723587440000|2024-08-13 22:17:20|107418.9|107218.9|107423.6|107223.6|107423.7|107223.7|107418.6|107218.6|17
1723587450000|2024-08-13 22:17:30|107424.4|107224.4|107424.4|107224.4|107424.4|107224.4|107420.7|107220.7|8
1723587460000|2024-08-13 22:17:40|107424.1|107224.1|107423.7|107223.7|107424.1|107224.1|107423.7|107223.7|2
1723587470000|2024-08-13 22:17:50|107423.8|107223.8|107423.8|107223.8|107423.8|107223.8|107423.8|107223.8|1
1723587480000|2024-08-13 22:18:00|107422.7|107222.7|107423.6|107223.6|107423.7|107223.7|107420|107220|8
1723587490000|2024-08-13 22:18:10|107424.5|107224.5|107424.5|107224.5|107424.5|107224.5|107424.5|107224.5|1
1723587500000|2024-08-13 22:18:20|107432.5|107232.5|107434.4|107234.4|107436.3|107236.3|107432.5|107232.5|10
1723587510000|2024-08-13 22:18:30|107434.3|107234.3|107436.9|107236.9|107436.9|107236.9|107433.6|107233.6|12
1723587520000|2024-08-13 22:18:40|107436.8|107236.8|107437.3|107237.3|107437.5|107237.5|107436.7|107236.7|8
1723587530000|2024-08-13 22:18:50|107437.2|107237.2|107434|107234|107437.2|107237.2|107431.4|107231.4|5
1723587540000|2024-08-13 22:19:00|107431.4|107231.4|107432.9|107232.9|107432.9|107232.9|107431.4|107231.4|2
1723587550000|2024-08-13 22:19:10|107432.5|107232.5|107435.3|107235.3|107435.3|107235.3|107431.1|107231.1|9
1723587560000|2024-08-13 22:19:20|107434.9|107234.9|107433.8|107233.8|107435|107235|107433.8|107233.8|6
1723587570000|2024-08-13 22:19:30|107432.7|107232.7|107432.5|107232.5|107433.1|107233.1|107431.5|107231.5|7
1723587580000|2024-08-13 22:19:40|107432.6|107232.6|107430.9|107230.9|107432.6|107232.6|107430.6|107230.6|7
1723587590000|2024-08-13 22:19:50|107430.5|107230.5|107430.6|107230.6|107430.6|107230.6|107430.5|107230.5|2
1723587600000|2024-08-13 22:20:00|107430.8|107230.8|107428.9|107228.9|107431.3|107231.3|107428.3|107228.3|11
1723587610000|2024-08-13 22:20:10|107429|107229|107429.4|107229.4|107430|107230|107428.9|107228.9|5
1723587620000|2024-08-13 22:20:20|107429.5|107229.5|107429.8|107229.8|107432.2|107232.2|107429.2|107229.2|12
1723587630000|2024-08-13 22:20:30|107431.8|107231.8|107430.6|107230.6|107431.8|107231.8|107427.8|107227.8|9
1723587640000|2024-08-13 22:20:40|107430.5|107230.5|107430.6|107230.6|107432.8|107232.8|107429.1|107229.1|5
1723587650000|2024-08-13 22:20:50|107428.9|107228.9|107430.3|107230.3|107430.3|107230.3|107428.9|107228.9|3
1723587660000|2024-08-13 22:21:00|107430.5|107230.5|107431.3|107231.3|107431.3|107231.3|107430.2|107230.2|5
1723587670000|2024-08-13 22:21:10|107431.1|107231.1|107431.1|107231.1|107431.1|107231.1|107431.1|107231.1|1
1723587680000|2024-08-13 22:21:20|107430.8|107230.8|107430.1|107230.1|107431|107231|107430.1|107230.1|5
1723587690000|2024-08-13 22:21:30|107430.9|107230.9|107427.2|107227.2|107430.9|107230.9|107425.9|107225.9|10
1723587700000|2024-08-13 22:21:40|107426.7|107226.7|107426.7|107226.7|107426.7|107226.7|107426.7|107226.7|1
1723587710000|2024-08-13 22:21:50|107426.9|107226.9|107427.3|107227.3|107430.9|107230.9|107423.3|107223.3|31
1723587720000|2024-08-13 22:22:00|107427.7|107227.7|107424.3|107224.3|107432.1|107232.1|107424.3|107224.3|33
1723587730000|2024-08-13 22:22:10|107424|107224|107430.4|107230.4|107431.7|107231.7|107423.4|107223.4|24
1723587740000|2024-08-13 22:22:20|107429.7|107229.7|107424.4|107224.4|107429.7|107229.7|107423.8|107223.8|17
1723587750000|2024-08-13 22:22:30|107424.3|107224.3|107417.2|107229.7|107427.9|107230|107417.2|107222|19
1723587760000|2024-08-13 22:22:40|107417.1|107230.6|107424|107224|107424.6|107230.6|107417.1|107224|7
1723587770000|2024-08-13 22:22:50|107424.1|107224.1|107416.4|107230.5|107426.1|107230.5|107416.4|107222.3|8
1723587780000|2024-08-13 22:23:00|107412.3|107227.6|107414.4|107214.4|107424.8|107227.8|107412.3|107212.6|15
1723587790000|2024-08-13 22:23:10|107414.3|107214.3|107422.5|107222.5|107422.5|107222.5|107414.1|107214.1|10
1723587800000|2024-08-13 22:23:20|107422.6|107222.6|107422.6|107222.6|107422.6|107222.6|107422.6|107222.6|1
1723587810000|2024-08-13 22:23:30|107422.3|107222.3|107417|107230.3|107422.3|107230.3|107415.7|107219|7
1723587820000|2024-08-13 22:23:40|107417.6|107230.9|107417.6|107230.9|107417.6|107230.9|107417.5|107230.8|5
1723587830000|2024-08-13 22:23:50|107417.1|107230.8|107424.9|107230.8|107424.9|107230.8|107417.1|107230.8|2
1723587840000|2024-08-13 22:24:00|107424.6|107231.1|107419.1|107219.1|107424.6|107231.1|107419|107219|9
1723587850000|2024-08-13 22:24:10|107418.5|107218.5|107418.7|107218.7|107418.7|107218.7|107413.4|107213.4|4
1723587860000|2024-08-13 22:24:20|107419|107219|107414.4|107220.4|107419.1|107220.4|107414.4|107219|4
1723587870000|2024-08-13 22:24:30|107414.6|107220.2|107410.8|107220.8|107414.6|107220.8|107410.5|107220.1|6
1723587880000|2024-08-13 22:24:40|107411.3|107220.9|107415.1|107221.5|107415.1|107221.5|107411.1|107220.9|3
1723587890000|2024-08-13 22:24:50|107419.9|107221.4|107420|107223.5|107420.6|107223.5|107419.7|107219.7|6
1723587900000|2024-08-13 22:25:00|107420.3|107223.6|107422.1|107222.1|107422.7|107226.3|107419.9|107219.9|13
1723587910000|2024-08-13 22:25:10|107422|107222|107424.9|107237.1|107425|107238.4|107421.4|107221.4|13
1723587920000|2024-08-13 22:25:20|107423.9|107237.2|107423.5|107238.8|107423.9|107238.8|107423.5|107237.2|5
1723587930000|2024-08-13 22:25:30|107422.4|107239.8|107422.4|107239.8|107422.4|107239.8|107422.4|107239.8|1
1723587940000|2024-08-13 22:25:40|107418.4|107224.2|107424.2|107227.2|107424.2|107227.2|107418.4|107224.2|4
1723587950000|2024-08-13 22:25:50|107424.1|107227.1|107424.1|107226.7|107424.1|107227.2|107424.1|107226.7|3
1723587960000|2024-08-13 22:26:00|107420|107227.2|107418.8|107230.4|107420|107234.3|107418.6|107227.2|11
1723587970000|2024-08-13 22:26:10|107424|107230.2|107420.1|107230.2|107424|107234.7|107418.7|107230.2|7
1723587980000|2024-08-13 22:26:20|107418.5|107229.7|107421.5|107239.9|107421.5|107239.9|107417.8|107229.7|6
1723587990000|2024-08-13 22:26:30|107421.6|107240|107415.9|107234.5|107423|107240.2|107415.9|107234.3|6
1723588000000|2024-08-13 22:26:40|107417.9|107233.7|107418.6|107234.6|107423.1|107238.6|107417.9|107233.6|5
1723588010000|2024-08-13 22:26:50|107424.5|107239|107420.4|107226.4|107424.5|107239|107419.6|107226.4|7
1723588020000|2024-08-13 22:27:00|107420.3|107226.5|107422.2|107225.8|107422.8|107226.5|107420.3|107225.2|9
1723588030000|2024-08-13 22:27:10|107423.7|107225.9|107419.7|107224.5|107423.7|107226|107416.7|107223|14
1723588040000|2024-08-13 22:27:20|107419.6|107224.6|107419|107224.5|107420.6|107224.6|107419|107224.3|9
1723588050000|2024-08-13 22:27:30|107420.5|107224.2|107419.7|107232.3|107420.7|107233.2|107418.3|107223.1|11
1723588060000|2024-08-13 22:27:40|107419.8|107227.9|107419.4|107228.6|107425.9|107231.1|107417.8|107225.6|13
1723588070000|2024-08-13 22:27:50|107419.5|107228.7|107426.6|107233.4|107426.7|107234.1|107419.1|107224.5|10
1723588080000|2024-08-13 22:28:00|107425.9|107233.7|107427.9|107231.4|107428.4|107233.7|107418.5|107218.5|8
1723588090000|2024-08-13 22:28:10|107429.9|107230.7|107419.9|107223.8|107430.2|107231.8|107419.9|107223.3|18
1723588100000|2024-08-13 22:28:20|107421.5|107226.6|107424.8|107229.3|107429.2|107233.4|107421.5|107226.6|16
1723588110000|2024-08-13 22:28:30|107423.3|107232.2|107417.9|107226.9|107424.6|107233|107417.9|107225.7|13
1723588120000|2024-08-13 22:28:40|107423.1|107229.3|107416.2|107226.9|107423.2|107230.4|107414.3|107223.3|24
1723588130000|2024-08-13 22:28:50|107417.2|107227|107417.8|107226.7|107417.8|107231|107416|107226.4|12
1723588140000|2024-08-13 22:29:00|107417.9|107226.8|107415.4|107232.9|107417.9|107232.9|107415.1|107226.8|6
1723588150000|2024-08-13 22:29:10|107415.5|107232.8|107415.3|107233.3|107415.5|107233.6|107414.6|107232.8|12
1723588160000|2024-08-13 22:29:20|107414.5|107233.4|107416.8|107231.9|107416.8|107233.4|107414.5|107231.9|5
1723588170000|2024-08-13 22:29:30|107416.2|107231.8|107422.8|107224.9|107422.8|107232|107416.2|107224.9|6
1723588180000|2024-08-13 22:29:40|107422.1|107224.8|107419.4|107223.1|107422.9|107224.9|107419.4|107223.1|5
1723588190000|2024-08-13 22:29:50|107419.5|107223|107415.1|107224|107419.5|107224|107415.1|107223|4
1723588200000|2024-08-13 22:30:00|107420.8|107240.2|107420.8|107234.7|107421.5|107240.8|107419.1|107233.5|12
1723588210000|2024-08-13 22:30:10|107416.2|107233.9|107416|107228.8|107416.2|107235.6|107414.2|107225|17
1723588220000|2024-08-13 22:30:20|107415.6|107229.6|107420.4|107231.1|107422|107235.7|107415.6|107228.9|12
1723588230000|2024-08-13 22:30:30|107420.5|107230.9|107418.9|107229.8|107420.5|107235.9|107418.6|107229.7|7
1723588240000|2024-08-13 22:30:40|107418.6|107229.6|107417.5|107232.8|107419.4|107232.8|107417.3|107225.8|12
1723588250000|2024-08-13 22:30:50|107418|107233.3|107416|107233.5|107418|107233.8|107415.3|107233.3|4
1723588260000|2024-08-13 22:31:00|107415.9|107232.8|107415.4|107226.7|107417.8|107232.8|107415.4|107226.7|7
1723588270000|2024-08-13 22:31:10|107416|107225.9|107414.3|107224.8|107419|107230.9|107412|107224.5|26
1723588280000|2024-08-13 22:31:20|107415.5|107224.4|107414.6|107225.6|107419.3|107228.8|107414.6|107224.4|11
1723588290000|2024-08-13 22:31:30|107418.3|107227.8|107415.2|107226.3|107420|107229.5|107415.1|107225.1|10
1723588300000|2024-08-13 22:31:40|107415.1|107226.2|107414.5|107227.2|107419|107230.8|107414.5|107226.2|9
1723588310000|2024-08-13 22:31:50|107414.4|107227.9|107413.1|107226.7|107414.4|107231.8|107412.6|107225.3|13
1723588320000|2024-08-13 22:32:00|107413|107227|107409.8|107230.3|107413.6|107232.2|107409|107225.5|16
1723588330000|2024-08-13 22:32:10|107409.2|107230.2|107415.9|107219.6|107419.3|107234.6|107409.2|107219.5|11
1723588340000|2024-08-13 22:32:20|107416|107220.1|107412.8|107232.8|107416|107232.8|107412.8|107220.1|13
1723588350000|2024-08-13 22:32:30|107412.9|107232.9|107413.1|107227.5|107413.1|107232.9|107412.9|107226.7|7
1723588360000|2024-08-13 22:32:40|107413|107227.4|107410.5|107233.8|107413|107234.3|107410.5|107227.4|5
1723588370000|2024-08-13 22:32:50|107410.7|107234|107415.9|107227.6|107415.9|107234.5|107410.7|107227.6|6
1723588380000|2024-08-13 22:33:00|107416|107227.7|107418.7|107228.3|107418.7|107228.3|107416|107227.6|3
1723588390000|2024-08-13 22:33:10|107416|107232.3|107412.1|107228.2|107416|107234.1|107412.1|107227.8|12
1723588400000|2024-08-13 22:33:20|107411.9|107227.9|107411.9|107226.5|107411.9|107232.7|107410.9|107224.5|15
1723588410000|2024-08-13 22:33:30|107411.8|107226.4|107408.2|107231.4|107411.9|107231.8|107408.2|107223.6|10
1723588420000|2024-08-13 22:33:40|107408.1|107231.5|107408.1|107231.3|107408.1|107231.5|107408.1|107231.2|6
1723588430000|2024-08-13 22:33:50|107408.2|107231.4|107408.3|107231.4|107408.3|107232.1|107408.2|107230.7|6
1723588440000|2024-08-13 22:34:00|107408.2|107231.3|107410.4|107227.6|107416.4|107231.4|107408.2|107223.6|13
1723588450000|2024-08-13 22:34:10|107408.4|107227.3|107405.8|107228.8|107408.7|107229.2|107404.8|107219.6|19
1723588460000|2024-08-13 22:34:20|107405.2|107221.9|107404.5|107228.4|107407.7|107231.5|107404.5|107221.9|15
1723588470000|2024-08-13 22:34:30|107404.2|107228.6|107401.7|107230.4|107405.6|107230.4|107401.6|107228.5|8
1723588480000|2024-08-13 22:34:40|107401.5|107230.1|107401.2|107230.3|107401.6|107230.4|107401.1|107229.6|9
1723588490000|2024-08-13 22:34:50|107400.9|107230|107411|107225.3|107411|107230|107400.6|107225.3|10
1723588500000|2024-08-13 22:35:00|107411.5|107224|107411.5|107225.8|107411.5|107225.8|107411.5|107224|10
1723588510000|2024-08-13 22:35:10|107411.8|107226.2|107409.4|107223.7|107412|107226.2|107408.1|107222.5|15
1723588520000|2024-08-13 22:35:20|107409.3|107223.6|107406|107223|107409.3|107223.7|107406|107223|4
1723588530000|2024-08-13 22:35:30|107406.1|107223.1|107406.5|107223.6|107406.5|107223.6|107406.1|107221.8|6
1723588540000|2024-08-13 22:35:40|107406.3|107223.3|107405.9|107222.8|107406.4|107223.3|107405.9|107222.8|5
1723588550000|2024-08-13 22:35:50|107406|107223.4|107409.2|107223.4|107409.2|107223.4|107406|107223.4|2
1723588560000|2024-08-13 22:36:00|107409.4|107223.7|107409.5|107223.6|107409.5|107223.7|107409.4|107222.4|6
1723588570000|2024-08-13 22:36:10|107409.6|107223.7|107409.5|107223.7|107409.6|107223.9|107409.5|107223.7|5
1723588580000|2024-08-13 22:36:20|107409.3|107223.3|107405|107224.3|107409.3|107224.3|107404.7|107221.2|6
1723588590000|2024-08-13 22:36:30|107404.7|107225.5|107396.1|107228.4|107404.7|107228.6|107394.6|107218.5|13
1723588600000|2024-08-13 22:36:40|107395.9|107228.5|107401.3|107227.6|107403.6|107228.5|107395.9|107220.3|9
1723588610000|2024-08-13 22:36:50|107401.5|107227.7|107401.5|107227.9|107401.5|107227.9|107401.5|107227.7|4
1723588620000|2024-08-13 22:37:00|107401.4||107401.4||107401.4||107401.4||1
1723588630000|2024-08-13 22:37:10|107408.1|107226.6|107404.8|107225|107408.1|107227.9|107404.8|107225|4
1723588640000|2024-08-13 22:37:20|107404.9|107227.7|107400|107229.7|107406.3|107229.7|107399.7|107221.1|12
1723588650000|2024-08-13 22:37:30|107400.9|107230.7|107400.2|107229.7|107400.9|107230.7|107397.8|107222|15
1723588660000|2024-08-13 22:37:40|107400.5|107230.1|107404|107226.4|107409.7|107231.1|107400.5|107223.3|14
1723588670000|2024-08-13 22:37:50|107403.6|107223|107404.2|107229.5|107404.2|107229.5|107403.6|107222.9|7
1723588680000|2024-08-13 22:38:00|107403.7|107228.8|107402.7|107228.1|107409.2|107233.1|107402.7|107222.4|14
1723588690000|2024-08-13 22:38:10|107403.1|107228.6|107394.3|107226.4|107408.2|107228.6|107394.3|107219.9|12
1723588700000|2024-08-13 22:38:20|107393.7|107225.8|107394.7|107226.9|107394.7|107226.9|107393.7|107225.8|5
1723588710000|2024-08-13 22:38:30|107395|107227.4|107399.3|107227.4|107399.3|107227.6|107394.8|107227.4|5
1723588720000|2024-08-13 22:38:40|107399.1|107227|107408.1|107223.5|107408.1|107227.2|107399.1|107223.5|3
1723588730000|2024-08-13 22:38:50|107408.4|107224|107408.4|107224.5|107408.5|107224.5|107408.4|107224|4
1723588740000|2024-08-13 22:39:00|107408.2|107224.1|107400.3|107230|107408.2|107230|107400.3|107223.8|5
1723588750000|2024-08-13 22:39:10|107400.4|107230.1|107400.4|107230.1|107400.4|107230.1|107400.4|107230.1|2
1723588760000|2024-08-13 22:39:20|107400.3|107230|107401.3|107229.7|107401.5|107230|107400.3|107228.5|7
1723588770000|2024-08-13 22:39:30|107401.2|107229.6|107403.5|107223|107403.5|107229.6|107401.2|107223|5
1723588780000|2024-08-13 22:39:40|107403.4|107222.8|107403.4|107224.1|107403.4|107224.2|107403.4|107222.8|3
1723588790000|2024-08-13 22:39:50|107398.5|107233.2|107400.5|107238.3|107400.5|107238.3|107398.5|107233.2|7
1723588800000|2024-08-13 22:40:00|107400.8|107238.6|107400.8|107238.5|107400.8|107238.6|107400.8|107238.5|2
1723588810000|2024-08-13 22:40:10|107400.1|107239.7|107400.1|107239.7|107400.1|107239.7|107400.1|107239.7|1
1723588820000|2024-08-13 22:40:20|107400.5|107240.2|107404.5|107223.6|107404.5|107240.2|107400.5|107223.6|6
1723588830000|2024-08-13 22:40:30|107404.7|107223.9|107404.3|107223.6|107404.7|107223.9|107404.3|107223.6|4
1723588840000|2024-08-13 22:40:40|107403.8|107222.9|107403.9|107223.2|107403.9|107223.2|107403.8|107222.9|4
1723588850000|2024-08-13 22:40:50|107404.2|107223.7|107400.6|107230|107404.2|107230.2|107400.6|107223.7|4
1723588860000|2024-08-13 22:41:00|107400.9|107230.3|107400.9|107230.3|107401|107230.3|107400.9|107230.3|3
1723588870000|2024-08-13 22:41:10|107400.7|107230.1|107400.7|107230.1|107400.7|107230.1|107400.7|107230.1|1
1723588880000|2024-08-13 22:41:20|107401.9|107230.2|107404.3|107225.7|107404.3|107230.4|107401.9|107225.7|4
1723588890000|2024-08-13 22:41:30|107404.5|107225.9|107404.7|107226.1|107404.7|107226.2|107404.5|107225.9|7
1723588900000|2024-08-13 22:41:40|107404.6|107226|107402.1|107230.5|107404.7|107230.5|107402.1|107226|5
1723588910000|2024-08-13 22:41:50|107402.2|107230.6|107405.6|107239.6|107407.6|107240.9|107402.1|107230.5|12
1723588920000|2024-08-13 22:42:00|107405.9|107239.7|107406.1|107240.7|107406.7|107240.7|107405|107239.2|8
1723588930000|2024-08-13 22:42:10|107406.4|107241|107402.3|107237.5|107406.4|107241|107402.3|107236.4|7
1723588940000|2024-08-13 22:42:20|107401.2|107233.1|107407.6|107226.4|107407.6|107233.1|107400.2|107226.4|7
1723588950000|2024-08-13 22:42:30|107407.2|107226.3|107407.1|107225.9|107407.2|107226.3|107407.1|107225.9|3
1723588960000|2024-08-13 22:42:40|107403.8|107231.4|107404|107231.6|107404|107231.6|107403.8|107231.4|3
1723588970000|2024-08-13 22:42:50|107403.8|107231.4|107400.5|107237.1|107403.8|107240.3|107398.4|107229.9|14
1723588980000|2024-08-13 22:43:00|107400.3|107236.9|107399.1|107239.5|107400.6|107239.5|107398.8|107236.9|11
1723588990000|2024-08-13 22:43:10|107398.9|107239.3|107397.4|107233.8|107403.3|107239.3|107397.4|107233.1|13
1723589000000|2024-08-13 22:43:20|107397.3|107233.7|107396.6|107231.9|107405.7|107233.8|107396.3|107227.3|14
1723589010000|2024-08-13 22:43:30|107396.7|107232.2|107397.8|107237.7|107400.5|107237.7|107395.6|107224.3|15
1723589020000|2024-08-13 22:43:40|107402.5|107233.7|107398|107235.5|107402.5|107235.5|107398|107228.9|6
1723589030000|2024-08-13 22:43:50|107398.1|107237.1|107398.9|107238.4|107403.4|107238.4|107398.1|107231.1|12
1723589040000|2024-08-13 22:44:00|107399.1|107238.5|107403.9|107228|107406.4|107239.6|107397.2|107228|7
1723589050000|2024-08-13 22:44:10|107404|107228.1|107400.8|107233.2|107404.2|107233.2|107397.1|107221.6|22
1723589060000|2024-08-13 22:44:20|107401|107233.3|107401.9|107233.7|107402|107234.2|107401|107233.3|4
1723589070000|2024-08-13 22:44:30|107403.1|107238.7|107403.1|107238.7|107403.1|107238.7|107403.1|107238.7|1
1723589080000|2024-08-13 22:44:40|107402.5|107229.9|107403.1|107229.9|107403.1|107229.9|107402.5|107229.9|2
1723589090000|2024-08-13 22:44:50|107403|107229.7|107401.7|107228.4|107403|107229.8|107401.7|107228.4|4
1723589100000|2024-08-13 22:45:00|107401.6|107221.4|107401.7|107221.4|107401.7|107221.4|107401.6|107221.4|2
1723589110000|2024-08-13 22:45:10|107400.3|107217.9|107400.3|107217.9|107400.3|107217.9|107400.3|107217.9|1
1723589120000|2024-08-13 22:45:20|107400.2|107226.5|107399.1|107226.5|107400.2|107226.5|107399.1|107226.5|2
1723589130000|2024-08-13 22:45:30|107400.9|107229.6|107400.8|107228.3|107403.5|107230|107400.6|107228|5
1723589140000|2024-08-13 22:45:40|107400.9|107228.4|107400.3|107230.9|107400.9|107230.9|107400.2|107228.4|4
1723589150000|2024-08-13 22:45:50|107400.1|107231.7|107400.1|107231.7|107400.1|107231.7|107400.1|107231.7|1
1723589160000|2024-08-13 22:46:00|107403.6|107226.3|107403.9|107227.2|107404|107227.4|107403.6|107226.3|5
1723589170000|2024-08-13 22:46:10|107404|107227.3|107404|107227.3|107404.1|107227.4|107404|107227.3|5
1723589180000|2024-08-13 22:46:20|107402.1|107232|107402.1|107232|107402.1|107232|107402.1|107232|1
1723589190000|2024-08-13 22:46:30|107401.1|107232.7|107401.1|107232.7|107401.1|107232.7|107401.1|107232.7|1
1723589200000|2024-08-13 22:46:40|107402.1|107232|107402.1|107232|107402.1|107232|107402.1|107232|1
1723589210000|2024-08-13 22:46:50|107401.7|107231.5|107403.7|107226.8|107403.7|107231.5|107401.7|107226.8|2
1723589220000|2024-08-13 22:47:00|107403.8|107226.9|107403.8|107226.9|107403.8|107226.9|107403.8|107226.9|1
1723589230000|2024-08-13 22:47:10|107403.7|107226.7|107402.8|107228.6|107406.1|107228.6|107402.8|107222.1|9
1723589240000|2024-08-13 22:47:20|107402.7|107228.7|107397.7|107235.3|107402.7|107235.4|107397|107225.5|10
1723589250000|2024-08-13 22:47:30|107397.8|107235.4|107398.3|107234|107402.3|107235.4|107397.8|107228.6|10
1723589260000|2024-08-13 22:47:40|107398.2|107233.9|107397.1|107226.9|107402.6|107233.9|107397|107222.4|17
1723589270000|2024-08-13 22:47:50|107397.4|107227.2|107396.4|107227.2|107397.6|107228.6|107396.4|107227.2|6
1723589280000|2024-08-13 22:48:00|107397.3|107223.4|107399.8|107228.6|107405|107229.2|107396.5|107220.1|28
1723589290000|2024-08-13 22:48:10|107399.5|107228.4|107400.9|107233.6|107404.2|107234.8|107399.5|107228.4|8
1723589300000|2024-08-13 22:48:20|107400.7|107233.4|107400.8|107234.6|107400.8|107234.6|107400.7|107233.4|4
1723589310000|2024-08-13 22:48:30|107400.6|107234.4|107400|107234.2|107400.6|107234.4|107399.1|107229.5|10
1723589320000|2024-08-13 22:48:40|107400.2|107234.5|107398.4|107228.5|107403.3|107234.5|107398.4|107228.5|9
1723589330000|2024-08-13 22:48:50|107398.3|107228.4|107398.5|107229.2|107404.7|107230|107398|107224.5|9
1723589340000|2024-08-13 22:49:00|107398.6|107229.3|107400.6|107234.9|107405.7|107234.9|107398.2|107223.6|11
1723589350000|2024-08-13 22:49:10||107235||107235||107235||107235|1
1723589370000|2024-08-13 22:49:30|107400.9|107231|107400.8|107231|107400.9|107231|107400.8|107231|2
1723589380000|2024-08-13 22:49:40|107403.6|107224.4|107403.6|107224.3|107404.6|107225.1|107403.6|107224.2|10
1723589390000|2024-08-13 22:49:50|107404|107224.7|107404|107224.7|107404|107224.7|107404|107224.7|2
1723589400000|2024-08-13 22:50:00|107403.7|107224.6|107404.3|107241.1|107404.6|107241.4|107398.9|107223.6|7
1723589410000|2024-08-13 22:50:10|107404.4|107240.7|107402.6|107231|107404.4|107240.7|107400.7|107231|9
1723589420000|2024-08-13 22:50:20|107402.7|107231.1|107402.7|107224.4|107402.7|107231.2|107402.7|107224.4|4
1723589430000|2024-08-13 22:50:30|107402.4|107224.3|107401.7|107217|107402.4|107224.3|107401.7|107217|4
1723589440000|2024-08-13 22:50:40|107401.6|107216.9|107397.8|107223.2|107401.6|107225.1|107396.8|107216.9|6
1723589450000|2024-08-13 22:50:50|107397.7|107223.3|107395.6|107223.4|107397.7|107223.4|107395.6|107223.3|4
1723589460000|2024-08-13 22:51:00|107398.6|107225.4|107398.6|107225.4|107398.6|107225.4|107398.6|107225.4|1
1723589470000|2024-08-13 22:51:10|107398.7|107225.5|107399.9|107218.6|107399.9|107225.5|107398.7|107218.6|2
1723589480000|2024-08-13 22:51:20|107399.8|107218.7|107397.1|107216.2|107399.8|107218.7|107397.1|107216.2|6
1723589490000|2024-08-13 22:51:30|107396.8|107216.1|107396.7|107216.1|107396.8|107216.1|107396.7|107216|3
1723589500000|2024-08-13 22:51:40|107396.1|107223.4|107396.1|107223.5|107396.1|107223.5|107396.1|107223.4|2
1723589510000|2024-08-13 22:51:50|107396|107223.6|107397.7|107228|107398.1|107228|107396|107216.9|6
1723589520000|2024-08-13 22:52:00|107400.7|107230.9|107401|107231.8|107401|107231.8|107399.6|107225.2|6
1723589530000|2024-08-13 22:52:10|107400.9|107229.7|107403.4|107234.1|107403.4|107234.1|107397.8|107225.7|8
1723589540000|2024-08-13 22:52:20|107403.6|107234.6|107401.5|107235.3|107406.2|107235.5|107401.2|107230.8|10
1723589550000|2024-08-13 22:52:30||107235.9||107235.9||107235.9||107235.9|1
1723589570000|2024-08-13 22:52:50|107406.1|107226.3|107405|107226.8|107406.3|107226.8|107404.9|107226.3|4
1723589580000|2024-08-13 22:53:00|107405.3|107227.3|107405.2|107227.1|107405.3|107227.3|107405.2|107227.1|3
1723589590000|2024-08-13 22:53:10|107404.9|107226.5|107405.8|107234.6|107405.8|107234.6|107404.9|107226.5|4
1723589600000|2024-08-13 22:53:20|107406|107234.7|107405.9|107234.7|107406|107234.8|107405.9|107234.7|4
1723589610000|2024-08-13 22:53:30|107406.3|107235.1|107406.3|107235.1|107406.3|107235.1|107406.3|107235.1|1
1723589620000|2024-08-13 22:53:40|107406.2|107227.2|107408|107225.1|107408|107228|107405.6|107225.1|6
1723589630000|2024-08-13 22:53:50|107408.2|107223.9|107399.9|107230|107408.2|107232.6|107399.9|107222.5|12
1723589640000|2024-08-13 22:54:00|107399.5|107229.6|107399.9|107230|107406.8|107231|107399.3|107222.1|11
1723589650000|2024-08-13 22:54:10|107401|107234.9|107401.2|107235.1|107401.2|107235.1|107401|107234.9|3
1723589660000|2024-08-13 22:54:20||107235||107235||107235||107235|1
1723589670000|2024-08-13 22:54:30|107405.6|107232.3|107404.9|107233.4|107405.6|107233.4|107404.9|107232.3|2
1723589680000|2024-08-13 22:54:40|107405|107225.5|107404.6|107225.5|107405|107225.5|107404.6|107225.5|2
1723589690000|2024-08-13 22:54:50|107405|107225.9|107405|107225.9|107405|107225.9|107405|107225.9|2
1723589700000|2024-08-13 22:55:00|107404.8|107225.8|107400.8|107230.8|107404.8|107230.8|107400.8|107225.8|3
1723589720000|2024-08-13 22:55:20|107404.7|107233.3|107400.6|107230.7|107404.7|107233.3|107400.6|107230.7|4
1723589730000|2024-08-13 22:55:30|107404.3|107232.9|107404.2|107225.4|107404.3|107232.9|107404.2|107225.4|3
1723589740000|2024-08-13 22:55:40|107395.4|107230.8|107397.5|107228.1|107397.5|107230.8|107395.4|107224.1|7
1723589750000|2024-08-13 22:55:50|107397.6|107228.2|107398.9|107229.7|107406|107230.8|107397.6|107224.2|8
1723589760000|2024-08-13 22:56:00|107398.8|107229.4|107400.5|107234.8|107400.5|107234.8|107398.8|107229.4|4
1723589780000|2024-08-13 22:56:20|107400.3|107234.7|107404.2|107232.8|107404.2|107234.7|107400.3|107232.8|2
1723589790000|2024-08-13 22:56:30|107404.4|107232.9|107405.2|107227.1|107405.2|107232.9|107404.1|107225.1|3
1723589810000|2024-08-13 22:56:50|107405.1|107227|107403.3|107234|107405.1|107234|107403.1|107227|4
1723589820000|2024-08-13 22:57:00|107403.5|107234.2|107403.4|107234.2|107403.5|107234.2|107399.6|107232.2|4
1723589840000|2024-08-13 22:57:20|107405.7|107227.6|107405.7|107227.6|107405.7|107227.6|107405.7|107227.6|1
1723589850000|2024-08-13 22:57:30|107423.1|107238.4|107405.5|107227.6|107423.1|107238.4|107405.5|107227.6|2
1723589860000|2024-08-13 22:57:40|107405.7|107227.7|107405.5|107227.4|107405.7|107227.7|107405.5|107227.4|5
1723589870000|2024-08-13 22:57:50|107406.2|107228.2|107404.3|107234.8|107406.5|107234.8|107404.2|107228|8
1723589890000|2024-08-13 22:58:10|107404.5|107234.9|107404.5|107234.7|107404.5|107234.9|107404.5|107234.7|3
1723589900000|2024-08-13 22:58:20|107406.9|107228.4|107406.9|107228.3|107407|107228.4|107406.9|107228.3|4
1723589910000|2024-08-13 22:58:30|107407.1|107228.4|107407.1|107228.4|107407.1|107228.4|107407.1|107228.4|2
1723589920000|2024-08-13 22:58:40|107404.7|107234.8|107404.7|107234.7|107404.7|107234.8|107404.7|107234.7|2
1723589930000|2024-08-13 22:58:50|107400.8|107234.6|107400.8|107232.9|107400.8|107234.6|107400.8|107232.9|2
1723589950000|2024-08-13 22:59:10|107400.9|107233|107407.3|107228.2|107407.3|107233|107400.9|107228.2|3
1723589960000|2024-08-13 22:59:20|107407.4|107228.3|107407.4|107228.3|107407.4|107228.3|107407.4|107228.2|4
1723589980000|2024-08-13 22:59:40|107401.2|107233.2|107401.2|107233.3|107401.2|107233.3|107401.2|107233.2|2
1723590000000|2024-08-13 23:00:00|107398.4|107239.5|107400.2|107232.1|107400.2|107239.5|107398.4|107231.8|15
1723590010000|2024-08-13 23:00:10|107390.7|107257|107389.3|107257.5|107393|107257.7|107389.3|107247.7|10
1723590020000|2024-08-13 23:00:20|107391.8|107256.1|107387|107251.3|107391.8|107256.1|107386.3|107248|11
1723590030000|2024-08-13 23:00:30|107386.6|107251.4|107386.8|107255|107389.5|107255.8|107386.6|107243.5|11
1723590040000|2024-08-13 23:00:40|107387.2|107255.4|107386.7|107254.2|107389.3|107255.4|107386.7|107241.5|12
1723590050000|2024-08-13 23:00:50|107386.6|107254.8|107387.6|107254|107389.4|107256.1|107385.9|107242|16
1723590060000|2024-08-13 23:01:00|107387.5|107254.1|107392.1|107254.2|107393.7|107256.1|107386.9|107238.4|25
1723590070000|2024-08-13 23:01:10|107392|107254.3|107391.7|107254.9|107392|107254.9|107389.1|107242.9|8
1723590080000|2024-08-13 23:01:20|107392.5|107253.9|107395.7|107242.8|107396.5|107253.9|107389.8|107237.4|25
1723590090000|2024-08-13 23:01:30|107393.5|107245.6|107390|107253.9|107393.5|107253.9|107388.6|107245.5|15
1723590100000|2024-08-13 23:01:40|107391|107254.9|107392.4|107251.4|107397|107256.1|107389.7|107237|35
1723590110000|2024-08-13 23:01:50|107392.6|107251.8|107389.4|107248.8|107392.6|107253|107388|107241|23
1723590120000|2024-08-13 23:02:00|107389.9|107247.4|107391|107253.9|107391.3|107254.2|107389.3|107247.4|14
1723590130000|2024-08-13 23:02:10|107390.5|107252.2|107390.7|107252.2|107393.2|107254.5|107389.5|107243|35
1723590140000|2024-08-13 23:02:20|107390.6|107252.1|107387.7|107255|107391.6|107255|107385.7|107240.1|28
1723590150000|2024-08-13 23:02:30|107387.8|107255.3|107388.1|107254.2|107390.3|107255.7|107386.4|107243.6|17
1723590160000|2024-08-13 23:02:40|107386.9|107254.8|107385.8|107250.7|107389.3|107254.8|107385.7|107242.2|12
1723590170000|2024-08-13 23:02:50|107386.1|107255|107385.7|107241.7|107386.5|107255.6|107383|107241.7|12
1723590180000|2024-08-13 23:03:00|107383.7|107245.5|107380.6|107253.7|107384.8|107253.7|107379.1|107237.5|22
1723590190000|2024-08-13 23:03:10|107380.5|107255.2|107378.9|107253.3|107384|107293.9|107343.9|107242.5|16
1723590200000|2024-08-13 23:03:20|107341.5|107291.5|107378.7|107250.9|107381.2|107291.5|107341.4|107241|14
1723590210000|2024-08-13 23:03:30|107380.1|107252.4|107380.1|107249.5|107382.7|107293.2|107343|107243.8|10
1723590220000|2024-08-13 23:03:40|107380.5|107251|107342.6|107292.6|107380.5|107292.6|107342.6|107246.9|8
1723590230000|2024-08-13 23:03:50|107342.5|107292.5|107342.4|107292.4|107381.3|107292.5|107341.4|107242.9|15
1723590240000|2024-08-13 23:04:00|107381.8|107252.6|107378.4|107251.8|107381.8|107252.6|107377.7|107241.9|14
1723590250000|2024-08-13 23:04:10|107378.3||107378.3||107378.3||107378.3||1
1723590260000|2024-08-13 23:04:20|107378.6||107378.6||107378.6||107378.6||1
1723590270000|2024-08-13 23:04:30|107386.5|107235.3|107390|107236|107390|107236|107386.5|107235.3|2
1723590280000|2024-08-13 23:04:40|107390.1|107236.3|107390|107236|107390.1|107236.3|107390|107236|3
1723590290000|2024-08-13 23:04:50|107390.2|107236.2|107341|107291|107390.2|107291|107341|107236.2|6
1723590300000|2024-08-13 23:05:00|107340.7|107290.7|107340.6|107290.6|107340.8|107290.8|107340.6|107290.6|3
1723590310000|2024-08-13 23:05:10|107340.8|107290.8|107340.8|107290.8|107340.8|107290.8|107340.8|107290.8|1
1723590320000|2024-08-13 23:05:20|107340.7|107290.7|107383|107256.7|107383.4|107292.5|107340.7|107245.3|17
1723590330000|2024-08-13 23:05:30|107383.2|107256.6|107383.1|107255.5|107383.4|107256.6|107383|107254.5|8
1723590340000|2024-08-13 23:05:40|107382.9|107254.5|107383|107255.6|107383|107255.6|107382.9|107254.5|2
1723590350000|2024-08-13 23:05:50|107382.8|107255.7|107395.1|107233.8|107395.1|107255.7|107382.5|107233.8|5
1723590360000|2024-08-13 23:06:00|107393.8|107233.7|107381.3|107249.5|107393.8|107254.5|107379.5|107233.7|16
1723590370000|2024-08-13 23:06:10|107379|107252.4|107381|107255.9|107381|107256.1|107379|107252.3|7
1723590380000|2024-08-13 23:06:20|107383.4|107251|107343.4|107293.4|107383.5|107293.5|107343.4|107243.6|11
1723590390000|2024-08-13 23:06:30|107343|107293|107379.9|107252.5|107382.3|107293.3|107340.8|107246.3|13
1723590400000|2024-08-13 23:06:40||107252.6||107252.5||107252.6||107252.5|2
1723590410000|2024-08-13 23:06:50|107379.8|107252.7|107379.8|107252.7|107379.8|107252.7|107379.8|107252.7|1
1723590420000|2024-08-13 23:07:00|107379.6|107253|107391.3|107234.1|107391.3|107292|107342|107234.1|4
1723590430000|2024-08-13 23:07:10|107391.2|107234|107391.4|107234.3|107391.4|107234.3|107391.2|107234|5
1723590440000|2024-08-13 23:07:20||107234.2||107234.2||107234.3||107234.2|3
1723590450000|2024-08-13 23:07:30|107342|107292|107344.2|107294.2|107382.2|107294.2|107342|107244.3|13
1723590460000|2024-08-13 23:07:40|107344|107294|107342.5|107292.5|107381.5|107294|107340.5|107244.7|12
1723590470000|2024-08-13 23:07:50|107380.7|107254.3|107341.1|107291.1|107380.7|107291.1|107341.1|107245.1|4
1723590480000|2024-08-13 23:08:00|107341.3|107291.3|107376.9|107251.5|107378.4|107291.3|107340.6|107246.7|12
1723590490000|2024-08-13 23:08:10|107378.9|107253.5|107379.3|107248.1|107381.5|107291.9|107340.4|107245.4|11
1723590500000|2024-08-13 23:08:20|107342.7|107249.5|107340.6|107290.6|107379.4|107293.1|107340.6|107249.5|14
1723590510000|2024-08-13 23:08:30|107340.8|107290.8|107342.6|107292.6|107381.1|107292.7|107340.8|107242.7|13
1723590520000|2024-08-13 23:08:40|107342.5|107292.5|107340.6|107290.6|107381.8|107292.8|107340.6|107245.9|13
1723590530000|2024-08-13 23:08:50|107341.1|107291.1|107341.3|107291.3|107341.3|107291.3|107341.1|107291.1|2
1723590540000|2024-08-13 23:09:00|107341.4|107291.4|107383.3|107237.6|107383.7|107291.4|107341.4|107237.6|3
1723590550000|2024-08-13 23:09:10|107382.6|107237.8|107382.2|107238.7|107384.2|107239.6|107382|107237.1|9
1723590560000|2024-08-13 23:09:20|107382.1|107238.6|107380|107244.5|107382.1|107244.5|107379.8|107238|5
1723590570000|2024-08-13 23:09:30|107342.7|107292.7|107343.4|107293.4|107343.4|107293.4|107342.7|107292.7|3
1723590580000|2024-08-13 23:09:40|107343.3|107293.3|107342.5|107292.5|107343.3|107293.3|107342.5|107292.5|4
1723590590000|2024-08-13 23:09:50|107343.9|107293.9|107345|107295|107345.7|107295.7|107343.9|107293.9|8
1723590600000|2024-08-13 23:10:00|107344.7|107294.7|107346.4|107296.4|107382.6|107296.4|107343.6|107248.7|20
1723590610000|2024-08-13 23:10:10|107346.3|107296.3|107344.6|107294.6|107384.8|107296.3|107344.6|107248.6|13
1723590620000|2024-08-13 23:10:20|107344|107294|107384.4|107248.4|107384.7|107296.8|107344|107248.4|13
1723590630000|2024-08-13 23:10:30|107384.7|107248.5|107347.8|107297.8|107384.7|107297.8|107345.6|107248.5|12
1723590640000|2024-08-13 23:10:40|107387.6|107258.4|107347.5|107297.5|107387.6|107297.5|107347.4|107246.4|12
1723590650000|2024-08-13 23:10:50|107347.4|107297.4|107383|107255.8|107386.8|107297.4|107347.1|107245.8|18
1723590660000|2024-08-13 23:11:00|107383.5|107255.3|107382.7|107255.9|107383.5|107256.3|107382.7|107254.9|9
1723590670000|2024-08-13 23:11:10|107382.8|107256.5|107382.8|107256.5|107382.8|107295|107344.7|107255.8|8
1723590680000|2024-08-13 23:11:20|107382.3|107257.1|107394.8|107239.1|107394.8|107295|107345|107239.1|4
1723590690000|2024-08-13 23:11:30|107395.3|107237.5|107388.8|107240.2|107395.9|107240.2|107388.8|107236.9|10
1723590700000|2024-08-13 23:11:40|107388.7|107237.6|107389.8|107237.6|107389.8|107237.6|107388.7|107237.6|2
1723590710000|2024-08-13 23:11:50|107389.9|107295.2|107345.3|107295.3|107389.9|107296|107345.2|107295.2|8
1723590720000|2024-08-13 23:12:00|107345.8|107295.8|107345.9|107295.9|107346.3|107296.3|107345.8|107295.8|3
1723590730000|2024-08-13 23:12:10|107346.2|107296.2|107345.8|107295.8|107346.2|107296.2|107345.8|107295.8|2
1723590740000|2024-08-13 23:12:20|107384.6|107240.1|107386.4|107238.7|107386.4|107242.9|107384.4|107238.7|5
1723590750000|2024-08-13 23:12:30|107387.3|107239.1|107386.2|107241|107387.3|107241|107386.2|107238.7|5
1723590760000|2024-08-13 23:12:40|107346.1|107296.1|107345.7|107295.7|107346.1|107296.1|107345.7|107295.7|2
1723590770000|2024-08-13 23:12:50|107346.4|107296.4|107345.1|107295.1|107346.4|107296.4|107345.1|107295.1|3
1723590780000|2024-08-13 23:13:00|107345|107295|107343.6|107293.6|107345.2|107295.2|107342.9|107292.9|10
1723590790000|2024-08-13 23:13:10|107343.9|107293.9|107393|107238|107393|107293.9|107343.1|107235.8|7
1723590800000|2024-08-13 23:13:20|107394|107239|107387.2|107249.7|107394|107249.7|107387.2|107239|9
1723590810000|2024-08-13 23:13:30|107386.3|107248|107390.2|107245.7|107392.6|107249.9|107386.2|107235.9|11
1723590820000|2024-08-13 23:13:40|107389.9|107245|107383.6|107256.4|107389.9|107298.9|107346.8|107245|12
1723590830000|2024-08-13 23:13:50|107383|107255.1|107346.4|107296.4|107383.1|107298.3|107346.1|107255.1|9
1723590840000|2024-08-13 23:14:00|107346.1|107296.1|107344.8|107294.8|107386.8|107296.1|107344.4|107248.6|16
1723590850000|2024-08-13 23:14:10|107344.9|107294.9|107383|107257.7|107383.1|107295.1|107344.8|107256.9|10
1723590860000|2024-08-13 23:14:20|107384.4|107258.5|107347.2|107297.2|107385|107297.3|107346.9|107256.8|16
1723590870000|2024-08-13 23:14:30|107384.6|107259.6|107382.6|107257.4|107384.6|107297.3|107345.6|107257|10
1723590880000|2024-08-13 23:14:40|107382.4|107257.2|107346.2|107296.2|107382.7|107296.2|107345.5|107257.2|10
1723590890000|2024-08-13 23:14:50|107345.8|107295.8|107346.9|107296.9|107386.3|107296.9|107345.2|107248.7|16
1723590900000|2024-08-13 23:15:00|107347|107297|107347.9|107297.9|107382.4|107301.1|107342.4|107254|16
1723590910000|2024-08-13 23:15:10|107348|107298|107349.2|107299.2|107350.4|107300.4|107346.9|107296.9|10
1723590920000|2024-08-13 23:15:20|107349.3|107299.3|107349.3|107299.3|107349.8|107299.8|107348.8|107298.8|11
1723590930000|2024-08-13 23:15:30|107349.1|107299.1|107342.7|107292.7|107382.1|107299.3|107340.5|107251.1|33
1723590940000|2024-08-13 23:15:40|107342.5|107292.5|107344.5|107294.5|107381.5|107295.2|107341|107251.1|21
1723590950000|2024-08-13 23:15:50|107345|107295|107344.3|107294.3|107383.6|107299.1|107342.8|107254.2|21
1723590960000|2024-08-13 23:16:00|107344.9|107294.9|107346.8|107296.8|107382.5|107296.8|107343.9|107255.5|19
1723590970000|2024-08-13 23:16:10|107347.9|107297.9|107342.9|107292.9|107381.3|107299.9|107342.6|107256.3|36
1723590980000|2024-08-13 23:16:20|107344.3|107294.3|107344|107294|107384.6|107299.2|107342.4|107253.1|22
1723590990000|2024-08-13 23:16:30|107344.1|107294.1|107349.4|107299.4|107386|107300.1|107343.8|107252.3|19
1723591000000|2024-08-13 23:16:40|107348.9|107298.9|107347.6|107297.6|107349.7|107299.7|107347.5|107297.5|9
1723591010000|2024-08-13 23:16:50|107349.2|107299.2|107352.7|107302.7|107354.1|107304.1|107347.2|107297.2|39
1723591020000|2024-08-13 23:17:00|107353|107303|107347.2|107297.2|107353|107303|107347.2|107297.2|27
1723591030000|2024-08-13 23:17:10|107348.2|107298.2|107349.7|107299.7|107354.3|107304.3|107347.4|107297.4|33
1723591040000|2024-08-13 23:17:20|107349.1|107299.1|107348.8|107298.8|107350|107300|107347.2|107297.2|15
1723591050000|2024-08-13 23:17:30|107346.7|107296.7|107350.2|107300.2|107350.2|107300.2|107346.7|107296.7|38
1723591060000|2024-08-13 23:17:40|107350.1|107300.1|107349.7|107299.7|107355.7|107305.7|107347.4|107297.4|22
1723591070000|2024-08-13 23:17:50|107349.6|107299.6|107349.6|107299.6|107355|107305|107347.2|107297.2|21
1723591080000|2024-08-13 23:18:00|107348.6|107298.6|107352.4|107302.4|107355.9|107305.9|107348.6|107298.6|38
1723591090000|2024-08-13 23:18:10|107352.5|107302.5|107351.4|107301.4|107355.5|107305.5|107349.1|107299.1|16
1723591100000|2024-08-13 23:18:20|107349.8|107299.8|107391.2|107260.4|107392|107303.8|107346.4|107247.9|33
1723591110000|2024-08-13 23:18:30|107349.2|107299.2|107349.7|107299.7|107388.4|107302.4|107344.3|107260.5|37
1723591120000|2024-08-13 23:18:40|107351.4|107301.4|107354.1|107304.1|107390.2|107306.1|107343.8|107258.2|48
1723591130000|2024-08-13 23:18:50|107352.3|107302.3|107344.9|107294.9|107390.3|107305.1|107344|107256.9|43
1723591140000|2024-08-13 23:19:00|107345.4|107295.4|107352|107302|107388.4|107303.9|107344.2|107255.2|41
1723591150000|2024-08-13 23:19:10|107352.2|107302.2|107352.5|107302.5|107356.3|107306.3|107349.6|107299.6|18
1723591160000|2024-08-13 23:19:20|107352.4|107302.4|107349.8|107299.8|107356|107306|107349.8|107299.8|9
1723591170000|2024-08-13 23:19:30|107356.8|107306.8|107393.5|107255.7|107393.5|107307.3|107352.3|107255.7|21
1723591180000|2024-08-13 23:19:40|107393.1|107256.7|107392.8|107255.9|107393.6|107299.1|107349.1|107255.1|14
1723591190000|2024-08-13 23:19:50|107392.9|107256.9|107352.4|107302.4|107393.1|107302.4|107352.4|107255.8|14
1723591200000|2024-08-13 23:20:00|107353.1|107303.1|107353.7|107303.7|107353.7|107303.7|107352.7|107302.7|10
1723591210000|2024-08-13 23:20:10|107353|107303|107348.5|107298.5|107356.1|107306.1|107347.7|107297.7|24
1723591220000|2024-08-13 23:20:20|107348.6|107298.6|107353.1|107303.1|107386|107306.2|107347|107259.7|14
1723591230000|2024-08-13 23:20:30|107352.9|107302.9|107353.7|107303.7|107357.4|107307.4|107352.8|107302.8|16
1723591240000|2024-08-13 23:20:40|107352.9|107302.9|107355.2|107305.2|107357.5|107307.5|107352.8|107302.8|26
1723591250000|2024-08-13 23:20:50|107353.3|107303.3|107351.5|107301.5|107389|107304.7|107351.3|107257.3|21
1723591260000|2024-08-13 23:21:00|107351.6|107301.6|107354.4|107304.4|107356.4|107306.4|107351|107301|11
1723591270000|2024-08-13 23:21:10|107354.8|107304.8|107355|107305|107356.8|107306.8|107354.3|107304.3|9
1723591280000|2024-08-13 23:21:20|107358.9|107308.9|107348.7|107298.7|107386.5|107308.9|107347.2|107256|33
1723591290000|2024-08-13 23:21:30|107348.4|107298.4|107354|107304|107389.6|107307.5|107347.3|107260.8|57
1723591300000|2024-08-13 23:21:40|107352|107302|107354.7|107304.7|107357.6|107307.6|107352|107302|52
1723591310000|2024-08-13 23:21:50|107352.9|107302.9|107350.4|107300.4|107356.8|107306.8|107347.9|107297.9|50
1723591320000|2024-08-13 23:22:00|107352|107302|107356.8|107306.8|107389.7|107308.1|107347.4|107259.7|55
1723591330000|2024-08-13 23:22:10|107353.4|107303.4|107350.2|107300.2|107358.2|107308.2|107348.8|107298.8|49
1723591340000|2024-08-13 23:22:20|107352.2|107302.2|107354|107304|107354|107304|107348.1|107298.1|31
1723591350000|2024-08-13 23:22:30|107350.8|107300.8|107357.3|107307.3|107357.5|107307.5|107350.8|107300.8|26
1723591360000|2024-08-13 23:22:40|107357.4|107307.4|107357.8|107307.8|107358.1|107308.1|107351.7|107301.7|24
1723591370000|2024-08-13 23:22:50|107354.3|107304.3|107357.5|107307.5|107358.1|107308.1|107350.4|107300.4|29
1723591380000|2024-08-13 23:23:00|107357.7|107307.7|107357.1|107307.1|107357.9|107307.9|107345.5|107295.5|27
1723591390000|2024-08-13 23:23:10|107353.3|107303.3|107356.4|107306.4|107359.2|107309.2|107351.3|107301.3|32
1723591400000|2024-08-13 23:23:20|107355.7|107305.7|107357.3|107307.3|107359.2|107309.2|107351.6|107301.6|16
1723591410000|2024-08-13 23:23:30|107356.8|107306.8|107353.7|107303.7|107359.4|107309.4|107352.7|107302.7|37
1723591420000|2024-08-13 23:23:40|107357.8|107307.8|107357.6|107307.6|107359.7|107309.7|107350.2|107300.2|33
1723591430000|2024-08-13 23:23:50|107353.7|107303.7|107350.8|107300.8|107357.6|107307.6|107348.7|107298.7|12
1723591440000|2024-08-13 23:24:00|107350.2|107300.2|107353.4|107303.4|107359.8|107309.8|107349.5|107299.5|36
1723591450000|2024-08-13 23:24:10|107358|107308|107357.4|107307.4|107358.7|107308.7|107349.9|107299.9|14
1723591460000|2024-08-13 23:24:20|107355.2|107305.2|107354.2|107304.2|107359.1|107309.1|107350.5|107300.5|25
1723591470000|2024-08-13 23:24:30|107356.7|107306.7|107355.9|107305.9|107359.9|107309.9|107353|107303|16
1723591480000|2024-08-13 23:24:40|107358.2|107308.2|107356.8|107306.8|107358.2|107308.2|107350.5|107300.5|32
1723591490000|2024-08-13 23:24:50|107354|107304|107355|107305|107355.5|107305.5|107352|107302|7
1723591500000|2024-08-13 23:25:00|107355.6|107305.6|107355.7|107305.7|107356.4|107306.4|107350.2|107300.2|30
1723591510000|2024-08-13 23:25:10|107355.8|107305.8|107356.3|107306.3|107356.4|107306.4|107346.4|107296.4|22
1723591520000|2024-08-13 23:25:20|107354.1|107304.1|107356.7|107306.7|107357.2|107307.2|107349.7|107299.7|20
1723591530000|2024-08-13 23:25:30|107352.1|107302.1|107356.8|107306.8|107357.1|107307.1|107350.7|107300.7|25
1723591540000|2024-08-13 23:25:40|107355.9|107305.9|107354|107304|107356.8|107306.8|107352.8|107302.8|27
1723591550000|2024-08-13 23:25:50|107356.1|107306.1|107355.7|107305.7|107357|107307|107353.5|107303.5|10
1723591560000|2024-08-13 23:26:00|107354.9|107304.9|107353.3|107303.3|107356.6|107306.6|107353|107303|15
1723591570000|2024-08-13 23:26:10|107354.2|107304.2|107356.5|107306.5|107357.3|107307.3|107353.4|107303.4|20
1723591580000|2024-08-13 23:26:20|107356.7|107306.7|107356.9|107306.9|107357|107307|107355.9|107305.9|5
1723591590000|2024-08-13 23:26:30|107357|107307|107356.5|107306.5|107357|107307|107351.7|107301.7|8
1723591600000|2024-08-13 23:26:40|107356.6|107306.6|107350|107300|107356.6|107306.6|107348.4|107298.4|19
1723591610000|2024-08-13 23:26:50|107349.9|107299.9|107351.8|107301.8|107356.9|107306.9|107348.6|107298.6|25
1723591620000|2024-08-13 23:27:00|107349.6|107299.6|107351.4|107301.4|107352.1|107302.1|107346.3|107296.3|35
1723591630000|2024-08-13 23:27:10|107351.5|107301.5|107351|107301|107358.4|107308.4|107350.9|107300.9|28
1723591640000|2024-08-13 23:27:20|107351.7|107301.7|107348.3|107298.3|107389.1|107305.8|107344.9|107259.3|49
1723591650000|2024-08-13 23:27:30|107348.1|107298.1|107355.4|107305.4|107356.2|107306.2|107348.1|107298.1|37
1723591660000|2024-08-13 23:27:40|107350|107300|107390|107264|107390|107303.9|107348.5|107262.1|24
1723591670000|2024-08-13 23:27:50|107350.7|107264.2|107358.4|107308.4|107394.4|107308.4|107347.7|107259.9|52
1723591680000|2024-08-13 23:28:00|107356.1|107306.1|107357.2|107307.2|107360|107310|107349.7|107299.7|41
1723591690000|2024-08-13 23:28:10|107359|107309|107360.4|107310.4|107363.7|107313.7|107355.6|107305.6|28
1723591700000|2024-08-13 23:28:20|107362.2|107312.2|107363.4|107313.4|107364.4|107314.4|107358.4|107308.4|17
1723591710000|2024-08-13 23:28:30|107362.9|107312.9|107361.5|107311.5|107364.6|107314.6|107360.5|107310.5|12
1723591720000|2024-08-13 23:28:40|107361.6|107311.6|107363.6|107313.6|107364.5|107314.5|107361.6|107311.6|21
1723591730000|2024-08-13 23:28:50|107364.3|107314.3|107364.5|107314.5|107366.4|107316.4|107361.3|107311.3|24
1723591740000|2024-08-13 23:29:00|107364.6|107314.6|107364|107314|107366|107316|107358.9|107308.9|26
1723591750000|2024-08-13 23:29:10|107363.9|107313.9|107359.8|107309.8|107367.4|107317.4|107357.8|107307.8|23
1723591760000|2024-08-13 23:29:20|107358|107308|107353.7|107303.7|107360.7|107310.7|107353.7|107303.7|24
1723591770000|2024-08-13 23:29:30|107353.3|107303.3|107359|107309|107363.5|107313.5|107353.3|107303.3|29
1723591780000|2024-08-13 23:29:40|107358.2|107308.2|107363.7|107313.7|107364.9|107314.9|107357.2|107307.2|18
1723591790000|2024-08-13 23:29:50|107364.4|107314.4|107364.7|107314.7|107366.5|107316.5|107363.7|107313.7|11
1723591800000|2024-08-13 23:30:00|107364.6|107314.6|107366.7|107316.7|107369.5|107319.5|107363.8|107313.8|10
1723591810000|2024-08-13 23:30:10|107365|107315|107368.7|107318.7|107368.7|107318.7|107364.5|107314.5|14
1723591820000|2024-08-13 23:30:20|107368.9|107318.9|107366.2|107316.2|107369.2|107319.2|107365|107315|23
1723591830000|2024-08-13 23:30:30|107366.1|107316.1|107367.9|107317.9|107369.7|107319.7|107364.4|107314.4|23
1723591840000|2024-08-13 23:30:40|107367.2|107317.2|107365.8|107315.8|107396.5|107317.8|107355.1|107270.2|58
1723591850000|2024-08-13 23:30:50|107367.7|107317.7|107367.9|107317.9|107370.1|107320.1|107361.5|107311.5|49
1723591860000|2024-08-13 23:31:00|107366.2|107316.2|107366.5|107316.5|107368.3|107318.3|107363.4|107313.4|31
1723591870000|2024-08-13 23:31:10|107366.6|107316.6|107369.9|107319.9|107372.2|107322.2|107363.7|107313.7|35
1723591880000|2024-08-13 23:31:20|107366.5|107316.5|107372.9|107322.9|107373.1|107323.1|107365.3|107315.3|28
1723591890000|2024-08-13 23:31:30|107373|107323|107365.5|107315.5|107373.7|107323.7|107363.3|107313.3|41
1723591900000|2024-08-13 23:31:40|107367.2|107317.2|107368.6|107318.6|107374.1|107324.1|107364.8|107314.8|31
1723591910000|2024-08-13 23:31:50|107367.8|107317.8|107367.4|107317.4|107374.3|107324.3|107367.4|107317.4|26
1723591920000|2024-08-13 23:32:00|107371.2|107321.2|107371.8|107321.8|107372.5|107322.5|107367.3|107317.3|19
1723591930000|2024-08-13 23:32:10|107371.7|107321.7|107364.9|107314.9|107373.3|107323.3|107364.9|107314.9|23
1723591940000|2024-08-13 23:32:20|107365|107315|107374.2|107324.2|107374.2|107324.2|107363.7|107313.7|23
1723591950000|2024-08-13 23:32:30|107374.3|107324.3|107367.8|107317.8|107374.4|107324.4|107364.8|107314.8|18
1723591960000|2024-08-13 23:32:40|107367.9|107317.9|107366.6|107316.6|107371.5|107321.5|107364.2|107314.2|19
1723591970000|2024-08-13 23:32:50|107366.7|107316.7|107365.2|107315.2|107371.9|107321.9|107364.9|107314.9|10
1723591980000|2024-08-13 23:33:00|107365|107315|107363.8|107313.8|107368.5|107318.5|107362.7|107312.7|30
1723591990000|2024-08-13 23:33:10|107362.7|107312.7|107368.9|107318.9|107370.5|107320.5|107362.7|107312.7|22
1723592000000|2024-08-13 23:33:20|107369.3|107319.3|107366|107316|107371.8|107321.8|107363.9|107313.9|42
1723592010000|2024-08-13 23:33:30|107365.8|107315.8|107372.9|107322.9|107373.1|107323.1|107363.2|107313.2|49
1723592020000|2024-08-13 23:33:40|107370.2|107320.2|107366.6|107316.6|107374.1|107324.1|107365|107315|38
1723592030000|2024-08-13 23:33:50|107365.6|107315.6|107372|107322|107372|107322|107364.7|107314.7|15
1723592040000|2024-08-13 23:34:00|107370.1|107320.1|107360.8|107310.8|107372.6|107322.6|107359.9|107309.9|28
1723592050000|2024-08-13 23:34:10|107360.9|107310.9|107352.8|107302.8|107362.1|107312.1|107351.5|107301.5|26
1723592060000|2024-08-13 23:34:20|107352|107302|107357.6|107307.6|107390.4|107308.5|107349.6|107265|26
1723592070000|2024-08-13 23:34:30|107358.1|107308.1|107352.9|107302.9|107358.1|107308.1|107352.9|107302.9|14
1723592080000|2024-08-13 23:34:40|107355.7|107305.7|107357|107307|107358.3|107308.3|107351.1|107301.1|18
1723592090000|2024-08-13 23:34:50|107355|107305|107358.6|107308.6|107358.6|107308.6|107353.9|107303.9|20
1723592100000|2024-08-13 23:35:00|107358.7|107308.7|107358.8|107308.8|107359.5|107309.5|107356.9|107306.9|7
1723592110000|2024-08-13 23:35:10|107358.7|107308.7|107356.3|107306.3|107359.5|107309.5|107354.7|107304.7|20
1723592120000|2024-08-13 23:35:20|107356.4|107306.4|107356|107306|107356.4|107306.4|107355.9|107305.9|3
1723592130000|2024-08-13 23:35:30|107359.1|107309.1|107358.5|107308.5|107359.2|107309.2|107358.5|107308.5|3
1723592140000|2024-08-13 23:35:40|107358.4|107308.4|107356.8|107306.8|107359.2|107309.2|107356.8|107306.8|4
1723592150000|2024-08-13 23:35:50|107356.7|107306.7|107356.8|107306.8|107361.1|107311.1|107356.7|107306.7|17
1723592160000|2024-08-13 23:36:00|107357.6|107307.6|107358.4|107308.4|107359.1|107309.1|107357.6|107307.6|3
1723592170000|2024-08-13 23:36:10|107358.5|107308.5|107353.8|107303.8|107359.3|107309.3|107349.8|107299.8|39
1723592180000|2024-08-13 23:36:20|107355.7|107305.7|107360|107310|107360|107310|107355.5|107305.5|9
1723592190000|2024-08-13 23:36:30|107360.1|107310.1|107360.1|107310.1|107363|107313|107358.1|107308.1|19
1723592200000|2024-08-13 23:36:40|107360.2|107310.2|107360.1|107310.1|107360.2|107310.2|107360.1|107310.1|2
1723592210000|2024-08-13 23:36:50|107360.4|107310.4|107364.2|107314.2|107364.2|107314.2|107358.4|107308.4|19
1723592220000|2024-08-13 23:37:00|107359.5|107309.5|107362.9|107312.9|107364.9|107314.9|107355.6|107305.6|15
1723592230000|2024-08-13 23:37:10|107363|107313|107363.5|107313.5|107363.5|107313.5|107360.4|107310.4|6
1723592240000|2024-08-13 23:37:20|107363.6|107313.6|107363.8|107313.8|107363.8|107313.8|107361.5|107311.5|6
1723592250000|2024-08-13 23:37:30|107363.6|107313.6|107358|107308|107363.7|107313.7|107358|107308|27
1723592260000|2024-08-13 23:37:40|107358.5|107308.5|107355.1|107305.1|107358.5|107308.5|107345.9|107295.9|30
1723592270000|2024-08-13 23:37:50|107352.9|107302.9|107353.8|107303.8|107354.7|107304.7|107352.9|107302.9|6
1723592280000|2024-08-13 23:38:00|107353.9|107303.9|107354.6|107304.6|107354.6|107304.6|107353.9|107303.9|3
1723592290000|2024-08-13 23:38:10|107354.7|107304.7|107392.7|107264|107392.7|107304.7|107354.7|107264|3
1723592300000|2024-08-13 23:38:20|107392|107264.1|107392.6|107264.3|107392.7|107266.9|107392|107264.1|5
1723592310000|2024-08-13 23:38:30|107391.3|107266.7|107348.5|107298.5|107391.3|107301.9|107345.1|107247.5|28
1723592320000|2024-08-13 23:38:40|107350.7|107300.7|107351.1|107301.1|107355.4|107305.4|107347.2|107297.2|22
1723592330000|2024-08-13 23:38:50|107350.9|107300.9|107359.8|107309.8|107360.5|107310.5|107348.8|107298.8|32
1723592340000|2024-08-13 23:39:00|107357.4|107307.4|107357.5|107307.5|107360.1|107310.1|107355.6|107305.6|7
1723592350000|2024-08-13 23:39:10|107357.4|107307.4|107360.5|107310.5|107360.9|107310.9|107357.2|107307.2|7
1723592360000|2024-08-13 23:39:20|107361.1|107311.1|107361.1|107311.1|107361.1|107311.1|107359.9|107309.9|14
1723592370000|2024-08-13 23:39:30|107355.7|107305.7|107356.9|107306.9|107356.9|107306.9|107354.9|107304.9|4
1723592380000|2024-08-13 23:39:40|107357|107307|107357.6|107307.6|107358.5|107308.5|107357|107307|8
1723592390000|2024-08-13 23:39:50|107358.8|107308.8|107361.3|107311.3|107361.9|107311.9|107356.7|107306.7|8
1723592400000|2024-08-13 23:40:00|107356.1|107306.1|107353.9|107303.9|107362|107312|107352.9|107302.9|24
1723592410000|2024-08-13 23:40:10|107353.3|107303.3|107356.8|107306.8|107357.9|107307.9|107344.8|107294.8|41
1723592420000|2024-08-13 23:40:20|107356.9|107306.9|107359.7|107309.7|107359.7|107309.7|107356.9|107306.9|13
1723592430000|2024-08-13 23:40:30|107358.3|107308.3|107357.5|107307.5|107360.4|107310.4|107357.5|107307.5|9
1723592440000|2024-08-13 23:40:40|107357.6|107307.6|107352.1|107302.1|107360.6|107310.6|107348.1|107298.1|46
1723592450000|2024-08-13 23:40:50|107352.3|107302.3|107357.9|107307.9|107359.3|107309.3|107349.8|107299.8|43
1723592460000|2024-08-13 23:41:00|107352.9|107302.9|107354.2|107304.2|107360.5|107310.5|107349.8|107299.8|32
1723592470000|2024-08-13 23:41:10|107360.8|107310.8|107346.9|107296.9|107360.8|107310.8|107346.9|107296.9|33
1723592480000|2024-08-13 23:41:20|107352.4|107302.4|107353.2|107303.2|107360.1|107310.1|107349.3|107299.3|38
1723592490000|2024-08-13 23:41:30|107354.1|107304.1|107352.9|107302.9|107359.2|107309.2|107347.4|107297.4|41
1723592500000|2024-08-13 23:41:40|107353|107303|107353.6|107303.6|107359|107309|107348.4|107298.4|39
1723592510000|2024-08-13 23:41:50|107354.7|107304.7|107358.6|107308.6|107358.6|107308.6|107346.9|107296.9|61
1723592520000|2024-08-13 23:42:00|107358.5|107308.5|107350|107300|107358.5|107308.5|107347.9|107297.9|19
1723592530000|2024-08-13 23:42:10|107348.1|107298.1|107353.1|107303.1|107389.2|107308|107347.6|107259.4|43
1723592540000|2024-08-13 23:42:20|107352.7|107302.7|107358.1|107308.1|107358.1|107308.1|107350.9|107300.9|38
1723592550000|2024-08-13 23:42:30|107358.4|107308.4|107352.9|107302.9|107358.4|107308.4|107352.3|107302.3|23
1723592560000|2024-08-13 23:42:40|107349.4|107299.4|107353.3|107303.3|107358.4|107308.4|107348.2|107298.2|52
1723592570000|2024-08-13 23:42:50|107350.2|107300.2|107347.7|107297.7|107361.6|107311.6|107347.6|107297.6|50
1723592580000|2024-08-13 23:43:00|107351.5|107301.5|107350.9|107300.9|107356.6|107306.6|107345.8|107295.8|35
1723592590000|2024-08-13 23:43:10|107351.1|107301.1|107353.5|107303.5|107360.5|107310.5|107347.6|107297.6|49
1723592600000|2024-08-13 23:43:20|107352.1|107302.1|107354.9|107304.9|107358.9|107308.9|107351.2|107301.2|49
1723592610000|2024-08-13 23:43:30|107357.3|107307.3|107354.3|107304.3|107357.3|107307.3|107352.6|107302.6|44
1723592620000|2024-08-13 23:43:40|107355.5|107305.5|107356.7|107306.7|107360.6|107310.6|107351.4|107301.4|29
1723592630000|2024-08-13 23:43:50|107356.9|107306.9|107361.5|107311.5|107363.4|107313.4|107355|107305|43
1723592640000|2024-08-13 23:44:00|107360.7|107310.7|107359.6|107309.6|107363.5|107313.5|107356.7|107306.7|33
1723592650000|2024-08-13 23:44:10|107362.9|107312.9|107356|107306|107363.3|107313.3|107350.4|107300.4|47
1723592660000|2024-08-13 23:44:20|107355|107305|107362.3|107312.3|107363.7|107313.7|107349.9|107299.9|43
1723592670000|2024-08-13 23:44:30|107362.2|107312.2|107356.9|107306.9|107364.4|107314.4|107351.5|107301.5|45
1723592680000|2024-08-13 23:44:40|107357|107307|107363.1|107313.1|107364.7|107314.7|107357|107307|37
1723592690000|2024-08-13 23:44:50|107363.2|107313.2|107353.7|107303.7|107363.4|107313.4|107352.6|107302.6|45
1723592700000|2024-08-13 23:45:00|107354|107304|107357.1|107307.1|107358.1|107308.1|107351.5|107301.5|40
1723592710000|2024-08-13 23:45:10|107354|107304|107357.5|107307.5|107365.2|107315.2|107352.4|107302.4|50
1723592720000|2024-08-13 23:45:20|107355.4|107305.4|107362.3|107312.3|107364.5|107314.5|107355.2|107305.2|27
1723592730000|2024-08-13 23:45:30|107364.6|107314.6|107361.8|107311.8|107364.6|107314.6|107358.1|107308.1|44
1723592740000|2024-08-13 23:45:40|107361.6|107311.6|107359|107309|107363.7|107313.7|107357.1|107307.1|26
1723592750000|2024-08-13 23:45:50|107361.6|107311.6|107358.5|107308.5|107361.9|107311.9|107355|107305|25
1723592760000|2024-08-13 23:46:00|107355.5|107305.5|107361.2|107311.2|107362|107312|107355.4|107305.4|20
1723592770000|2024-08-13 23:46:10|107361.6|107311.6|107361.7|107311.7|107362|107312|107357.8|107307.8|21
1723592780000|2024-08-13 23:46:20|107360.3|107310.3|107353.4|107303.4|107398.3|107310.3|107353.4|107257.6|19
1723592790000|2024-08-13 23:46:30|107354.1|107304.1|107363.2|107313.2|107365.8|107315.8|107352.9|107302.9|48
1723592800000|2024-08-13 23:46:40|107361.6|107311.6|107363.6|107313.6|107367.3|107317.3|107361.6|107311.6|33
1723592810000|2024-08-13 23:46:50|107361.8|107311.8|107363.9|107313.9|107364.8|107314.8|107361.8|107311.8|32
1723592820000|2024-08-13 23:47:00|107363.8|107313.8|107356|107306|107397.6|107314.6|107355.8|107265.9|41
1723592830000|2024-08-13 23:47:10|107354.2|107304.2|107356.4|107306.4|107366.4|107316.4|107354.2|107304.2|50
1723592840000|2024-08-13 23:47:20|107355.7|107305.7|107362|107312|107396.3|107316.6|107354.6|107269.3|40
1723592850000|2024-08-13 23:47:30|107362.5|107312.5|107365.4|107315.4|107369|107319|107360.5|107310.5|38
1723592860000|2024-08-13 23:47:40|107365.5|107315.5|107361.9|107311.9|107368.1|107318.1|107359.9|107309.9|30
1723592870000|2024-08-13 23:47:50|107362|107312|107366.8|107316.8|107366.8|107316.8|107359.9|107309.9|33
1723592880000|2024-08-13 23:48:00|107365.1|107315.1|107360.7|107310.7|107368.3|107318.3|107360.7|107310.7|48
1723592890000|2024-08-13 23:48:10|107363.1|107313.1|107360.5|107310.5|107370.9|107320.9|107360.5|107310.5|38
1723592900000|2024-08-13 23:48:20|107361.1|107311.1|107362.4|107312.4|107364.5|107314.5|107360.5|107310.5|16
1723592910000|2024-08-13 23:48:30|107362.5|107312.5|107365|107315|107365|107315|107360.9|107310.9|10
1723592920000|2024-08-13 23:48:40|107363.6|107313.6|107362.8|107312.8|107367.2|107317.2|107362.8|107312.8|10
1723592930000|2024-08-13 23:48:50|107363|107313|107363.6|107313.6|107365.6|107315.6|107360.8|107310.8|16
1723592940000|2024-08-13 23:49:00|107363.2|107313.2|107364.7|107314.7|107365|107315|107362.2|107312.2|13
1723592950000|2024-08-13 23:49:10|107361.9|107311.9|107364.4|107314.4|107364.7|107314.7|107359.9|107309.9|10
1723592960000|2024-08-13 23:49:20|107364|107314|107364.5|107314.5|107364.6|107314.6|107359.5|107309.5|11
1723592970000|2024-08-13 23:49:30|107363.8|107313.8|107363.9|107313.9|107364.1|107314.1|107363.8|107313.8|4
1723592980000|2024-08-13 23:49:40|107361.7|107311.7|107364.2|107314.2|107368.3|107318.3|107361.6|107311.6|11
1723592990000|2024-08-13 23:49:50|107363.9|107313.9|107363.8|107313.8|107366.4|107316.4|107359.7|107309.7|23
1723593000000|2024-08-13 23:50:00|107364.8|107314.8|107361.5|107311.5|107366.1|107316.1|107360.8|107310.8|27
1723593010000|2024-08-13 23:50:10|107361.4|107311.4|107365.5|107315.5|107365.9|107315.9|107361|107311|29
1723593020000|2024-08-13 23:50:20|107364.9|107314.9|107359.9|107309.9|107366.5|107316.5|107356.4|107306.4|27
1723593030000|2024-08-13 23:50:30|107360.1|107310.1|107361.6|107311.6|107368.2|107318.2|107352.7|107302.7|39
1723593040000|2024-08-13 23:50:40|107362.2|107312.2|107368.5|107318.5|107369|107319|107362.2|107312.2|24
1723593050000|2024-08-13 23:50:50|107368.2|107318.2|107369|107319|107369.1|107319.1|107368|107318|14
1723593060000|2024-08-13 23:51:00|107369.4|107319.4|107372.1|107322.1|107372.3|107322.3|107365.7|107315.7|17
1723593070000|2024-08-13 23:51:10|107371.7|107321.7|107372.5|107322.5|107373.3|107323.3|107369.5|107319.5|15
1723593080000|2024-08-13 23:51:20|107372.8|107322.8|107371.4|107321.4|107372.8|107322.8|107369.8|107319.8|7
1723593090000|2024-08-13 23:51:30|107371.8|107321.8|107372|107322|107372.4|107322.4|107371.7|107321.7|5
1723593100000|2024-08-13 23:51:40|107368.5|107318.5|107373.1|107323.1|107373.1|107323.1|107368.5|107318.5|10
1723593110000|2024-08-13 23:51:50|107372.5|107322.5|107372.5|107322.5|107373.1|107323.1|107370|107320|12
1723593120000|2024-08-13 23:52:00|107372.9|107322.9|107373.4|107323.4|107373.4|107323.4|107369.6|107319.6|11
1723593130000|2024-08-13 23:52:10|107371.5|107321.5|107367.8|107317.8|107373|107323|107362.7|107312.7|17
1723593140000|2024-08-13 23:52:20|107367.9|107317.9|107367.6|107317.6|107367.9|107317.9|107367.4|107317.4|8
1723593150000|2024-08-13 23:52:30|107367.5|107317.5|107370.1|107320.1|107370.7|107320.7|107363.4|107313.4|16
1723593160000|2024-08-13 23:52:40|107370.4|107320.4|107370.7|107320.7|107370.7|107320.7|107369|107319|11
1723593170000|2024-08-13 23:52:50|107370.8|107320.8|107367.2|107317.2|107371.1|107321.1|107365.9|107315.9|13
1723593180000|2024-08-13 23:53:00|107367.3|107317.3|107368|107318|107368.3|107318.3|107365.9|107315.9|16
1723593190000|2024-08-13 23:53:10|107368.1|107318.1|107367.2|107317.2|107368.2|107318.2|107365.7|107315.7|11
1723593200000|2024-08-13 23:53:20|107367.4|107317.4|107369.8|107319.8|107369.8|107319.8|107367.2|107317.2|9
1723593210000|2024-08-13 23:53:30|107370|107320|107363.5|107313.5|107370.2|107320.2|107363.5|107313.5|16
1723593220000|2024-08-13 23:53:40|107363.6|107313.6|107362|107312|107363.7|107313.7|107362|107312|9
1723593230000|2024-08-13 23:53:50|107362.1|107312.1|107364.1|107314.1|107364.2|107314.2|107361.9|107311.9|4
1723593240000|2024-08-13 23:54:00|107364.2|107314.2|107359.5|107309.5|107364.2|107314.2|107358.5|107308.5|8
1723593250000|2024-08-13 23:54:10|107355.3|107305.3|107353.8|107303.8|107358.9|107308.9|107353.4|107303.4|18
1723593260000|2024-08-13 23:54:20|107352.8|107302.8|107352.8|107302.8|107353.1|107303.1|107351.6|107301.6|13
1723593270000|2024-08-13 23:54:30|107352.9|107302.9|107353.5|107303.5|107353.6|107303.6|107352.3|107302.3|12
1723593280000|2024-08-13 23:54:40|107353.6|107303.6|107355.6|107305.6|107356|107306|107353.6|107303.6|8
1723593290000|2024-08-13 23:54:50|107356.3|107306.3|107360.6|107310.6|107360.9|107310.9|107355.8|107305.8|12
1723593300000|2024-08-13 23:55:00|107359.1|107309.1|107359.8|107309.8|107360.1|107310.1|107356.7|107306.7|9
1723593310000|2024-08-13 23:55:10|107360|107310|107356.3|107306.3|107362.6|107312.6|107356.1|107306.1|9
1723593320000|2024-08-13 23:55:20|107354.6|107304.6|107357.1|107307.1|107357.3|107307.3|107354.6|107304.6|7
1723593330000|2024-08-13 23:55:30|107356.9|107306.9|107354.9|107304.9|107357.7|107307.7|107354.5|107304.5|13
1723593340000|2024-08-13 23:55:40|107354.8|107304.8|107355.5|107305.5|107355.6|107305.6|107354.8|107304.8|4
1723593350000|2024-08-13 23:55:50|107355.7|107305.7|107355.4|107305.4|107357.3|107307.3|107354.9|107304.9|7
1723593360000|2024-08-13 23:56:00|107355.3|107305.3|107355|107305|107358|107308|107355|107305|8
1723593370000|2024-08-13 23:56:10|107355.3|107305.3|107355.8|107305.8|107355.9|107305.9|107355.3|107305.3|4
1723593380000|2024-08-13 23:56:20|107355.9|107305.9|107356.2|107306.2|107358.2|107308.2|107355.5|107305.5|7
1723593390000|2024-08-13 23:56:30|107356.6|107306.6|107360.9|107310.9|107361.1|107311.1|107356.6|107306.6|12
1723593400000|2024-08-13 23:56:40|107361.2|107311.2|107362.6|107312.6|107363.7|107313.7|107360.7|107310.7|14
1723593410000|2024-08-13 23:56:50|107363.9|107313.9|107364.1|107314.1|107364.1|107314.1|107363.5|107313.5|5
1723593420000|2024-08-13 23:57:00|107364.2|107314.2|107364.1|107314.1|107364.2|107314.2|107364.1|107314.1|2
1723593430000|2024-08-13 23:57:10|107364.3|107314.3|107361.5|107311.5|107364.3|107314.3|107361.5|107311.5|7
1723593440000|2024-08-13 23:57:20|107361.2|107311.2|107360.1|107310.1|107361.2|107311.2|107360|107310|6
1723593450000|2024-08-13 23:57:30|107360|107310|107360|107310|107360.2|107310.2|107359.8|107309.8|5
1723593460000|2024-08-13 23:57:40|107359.9|107309.9|107361.5|107311.5|107361.5|107311.5|107359.9|107309.9|3
1723593470000|2024-08-13 23:57:50|107361.8|107311.8|107360.1|107310.1|107363.6|107313.6|107360.1|107310.1|9
1723593480000|2024-08-13 23:58:00|107360.6|107310.6|107365.1|107315.1|107367.7|107317.7|107360.5|107310.5|17
1723593490000|2024-08-13 23:58:10|107366.2|107316.2|107366.6|107316.6|107366.8|107316.8|107365.9|107315.9|6
1723593500000|2024-08-13 23:58:20|107366.7|107316.7|107368.1|107318.1|107368.5|107318.5|107366.1|107316.1|9
1723593510000|2024-08-13 23:58:30|107367.9|107317.9|107368.3|107318.3|107368.3|107318.3|107367.8|107317.8|5
1723593520000|2024-08-13 23:58:40|107368.6|107318.6|107340.5|107290.5|107368.6|107318.6|107339.3|107289.3|25
1723593530000|2024-08-13 23:58:50|107340.7|107290.7|107329.6|107279.6|107340.8|107290.8|107329.1|107279.1|14
1723593540000|2024-08-13 23:59:00|107329.9|107279.9|107327.7|107277.7|107330.7|107280.7|107323.1|107273.1|27
1723593550000|2024-08-13 23:59:10|107327.6|107277.6|107326.3|107276.3|107327.9|107277.9|107324.6|107274.6|16
1723593560000|2024-08-13 23:59:20|107326.5|107276.5|107326.2|107276.2|107326.5|107276.5|107326.2|107276.2|3
1723593570000|2024-08-13 23:59:30|107326.3|107276.3|107325.9|107275.9|107326.9|107276.9|107325.9|107275.9|7
1723593580000|2024-08-13 23:59:40|107325.8|107275.8|107323.4|107273.4|107325.8|107275.8|107323.3|107273.3|6
1723593590000|2024-08-13 23:59:50|107323.6|107273.6|107323.7|107273.7|107323.8|107273.8|107323.5|107273.5|7
1723593600000|2024-08-14 00:00:00|107323.2|107273.2|107333.9|107283.9|107335.3|107285.3|107323.2|107273.2|36
1723593610000|2024-08-14 00:00:10|107333.5|107283.5|107333.2|107283.2|107334.8|107284.8|107331.8|107281.8|15
1723593620000|2024-08-14 00:00:20|107333.8|107283.8|107329.2|107279.2|107333.9|107283.9|107327.9|107277.9|18
1723593630000|2024-08-14 00:00:30|107331.5|107281.5|107332.5|107282.5|107335.4|107285.4|107329.4|107279.4|21
1723593640000|2024-08-14 00:00:40|107332.3|107282.3|107321.9|107271.9|107332.3|107282.3|107321.7|107271.7|21
1723593650000|2024-08-14 00:00:50|107322.4|107272.4|107319.3|107269.3|107322.6|107272.6|107319|107269|9
1723593660000|2024-08-14 00:01:00|107319.4|107269.4|107331.6|107281.6|107334.8|107284.8|107319.1|107269.1|22
1723593670000|2024-08-14 00:01:10|107331.5|107281.5|107329.8|107279.8|107334|107284|107329.3|107279.3|13
1723593680000|2024-08-14 00:01:20|107330|107280|107335|107285|107336.5|107286.5|107330|107280|26
1723593690000|2024-08-14 00:01:30|107336.3|107286.3|107337|107287|107339.4|107289.4|107334.5|107284.5|28
1723593700000|2024-08-14 00:01:40|107337.2|107287.2|107344.5|107294.5|107344.5|107294.5|107331.7|107281.7|26
1723593710000|2024-08-14 00:01:50|107344.4|107294.4|107346.5|107296.5|107346.5|107296.5|107342.5|107292.5|23
1723593720000|2024-08-14 00:02:00|107346.9|107296.9|107349.4|107299.4|107353.7|107303.7|107343.2|107293.2|17
1723593730000|2024-08-14 00:02:10|107353.2|107303.2|107362.1|107312.1|107363.6|107313.6|107352.7|107302.7|30
1723593740000|2024-08-14 00:02:20|107362.3|107312.3|107358.7|107308.7|107362.3|107312.3|107357.4|107307.4|18
1723593750000|2024-08-14 00:02:30|107358.8|107308.8|107356.4|107306.4|107359.1|107309.1|107352.2|107302.2|21
1723593760000|2024-08-14 00:02:40|107356.2|107306.2|107352.4|107302.4|107356.2|107306.2|107351.2|107301.2|15
1723593770000|2024-08-14 00:02:50|107352.3|107302.3|107355.4|107305.4|107356.9|107306.9|107352.3|107302.3|11
1723593780000|2024-08-14 00:03:00|107355.3|107305.3|107354|107304|107357|107307|107351.7|107301.7|18
1723593790000|2024-08-14 00:03:10|107354.2|107304.2|107353.8|107303.8|107354.6|107304.6|107351|107301|11
1723593800000|2024-08-14 00:03:20|107353.9|107303.9|107354|107304|107355.8|107305.8|107351|107301|16
1723593810000|2024-08-14 00:03:30|107354.1|107304.1|107352.5|107302.5|107354.1|107304.1|107351.1|107301.1|8
1723593820000|2024-08-14 00:03:40|107352.6|107302.6|107349.2|107299.2|107352.6|107302.6|107348.9|107298.9|13
1723593830000|2024-08-14 00:03:50|107350|107300|107354.4|107304.4|107354.5|107304.5|107348.5|107298.5|13
1723593840000|2024-08-14 00:04:00|107354.5|107304.5|107361.3|107311.3|107361.6|107311.6|107354.5|107304.5|23
1723593850000|2024-08-14 00:04:10|107361.1|107311.1|107357.5|107307.5|107363.8|107313.8|107357.5|107307.5|21
1723593860000|2024-08-14 00:04:20|107357.4|107307.4|107369.4|107319.4|107370.1|107320.1|107356.1|107306.1|26
1723593870000|2024-08-14 00:04:30|107366.2|107316.2|107371.2|107321.2|107373.7|107323.7|107366.1|107316.1|17
1723593880000|2024-08-14 00:04:40|107372.3|107322.3|107369.3|107319.3|107373.6|107323.6|107369.3|107319.3|17
1723593890000|2024-08-14 00:04:50|107369.1|107319.1|107365.9|107315.9|107369.5|107319.5|107365.8|107315.8|14
1723593900000|2024-08-14 00:05:00|107366.2|107316.2|107368.4|107318.4|107368.5|107318.5|107365.8|107315.8|10
1723593910000|2024-08-14 00:05:10|107368.5|107318.5|107370|107320|107370|107320|107364.2|107314.2|25
1723593920000|2024-08-14 00:05:20|107370.9|107320.9|107368.2|107318.2|107371|107321|107368.2|107318.2|12
1723593930000|2024-08-14 00:05:30|107369.6|107319.6|107364.2|107314.2|107371.7|107321.7|107364.2|107314.2|13
1723593940000|2024-08-14 00:05:40|107361.8|107311.8|107358.1|107308.1|107361.9|107311.9|107357.2|107307.2|16
1723593950000|2024-08-14 00:05:50|107358.2|107308.2|107355|107305|107358.9|107308.9|107353.3|107303.3|9
1723593960000|2024-08-14 00:06:00|107355.1|107305.1|107353.2|107303.2|107355.6|107305.6|107352.7|107302.7|10
1723593970000|2024-08-14 00:06:10|107353.1|107303.1|107353.9|107303.9|107355|107305|107352|107302|11
1723593980000|2024-08-14 00:06:20|107353.8|107303.8|107355.7|107305.7|107355.7|107305.7|107353|107303|9
1723593990000|2024-08-14 00:06:30|107355.9|107305.9|107356.2|107306.2|107356.2|107306.2|107352.9|107302.9|12
1723594000000|2024-08-14 00:06:40|107356.3|107306.3|107358.1|107308.1|107359.2|107309.2|107355.8|107305.8|16
1723594010000|2024-08-14 00:06:50|107358|107308|107357.9|107307.9|107358.1|107308.1|107356.4|107306.4|8
1723594020000|2024-08-14 00:07:00|107358|107308|107356.9|107306.9|107358|107308|107355.7|107305.7|9
1723594030000|2024-08-14 00:07:10|107354.9|107304.9|107359.2|107309.2|107359.4|107309.4|107354.9|107304.9|12
1723594040000|2024-08-14 00:07:20|107359|107309|107357.5|107307.5|107359|107309|107357.3|107307.3|8
1723594050000|2024-08-14 00:07:30|107357.7|107307.7|107357|107307|107358.8|107308.8|107356.2|107306.2|11
1723594060000|2024-08-14 00:07:40|107357.1|107307.1|107357.5|107307.5|107359.1|107309.1|107357.1|107307.1|7
1723594070000|2024-08-14 00:07:50|107357.4|107307.4|107359.2|107309.2|107360.5|107310.5|107357.4|107307.4|13
1723594080000|2024-08-14 00:08:00|107359.1|107309.1|107356.8|107306.8|107359.1|107309.1|107355.8|107305.8|8
1723594090000|2024-08-14 00:08:10|107356.7|107306.7|107358.9|107308.9|107359.5|107309.5|107356.7|107306.7|7
1723594100000|2024-08-14 00:08:20|107358.8|107308.8|107358.3|107308.3|107362.7|107312.7|107357.7|107307.7|19
1723594110000|2024-08-14 00:08:30|107358.2|107308.2|107357|107307|107358.6|107308.6|107356.7|107306.7|7
1723594120000|2024-08-14 00:08:40|107356.7|107306.7|107355.8|107305.8|107356.8|107306.8|107355.8|107305.8|7
1723594130000|2024-08-14 00:08:50|107355.9|107305.9|107358.3|107308.3|107358.3|107308.3|107355.9|107305.9|12
1723594140000|2024-08-14 00:09:00|107358.2|107308.2|107357.7|107307.7|107359.8|107309.8|107357.4|107307.4|8
1723594150000|2024-08-14 00:09:10|107357.8|107307.8|107358.8|107308.8|107359|107309|107356.5|107306.5|6
1723594160000|2024-08-14 00:09:20|107358.5|107308.5|107359.5|107309.5|107361.3|107311.3|107358.4|107308.4|10
1723594170000|2024-08-14 00:09:30|107359.1|107309.1|107357.3|107307.3|107359.1|107309.1|107354.8|107304.8|10
1723594180000|2024-08-14 00:09:40|107357.2|107307.2|107356.6|107306.6|107358.2|107308.2|107355.8|107305.8|15
1723594190000|2024-08-14 00:09:50|107357.5|107307.5|107359.1|107309.1|107361.2|107311.2|107357|107307|9
1723594200000|2024-08-14 00:10:00|107359|107309|107359.9|107309.9|107360.8|107310.8|107358.3|107308.3|14
1723594210000|2024-08-14 00:10:10|107360|107310|107357.6|107307.6|107361|107311|107356.8|107306.8|12
1723594220000|2024-08-14 00:10:20|107356.4|107306.4|107360.6|107310.6|107360.6|107310.6|107355.8|107305.8|9
1723594230000|2024-08-14 00:10:30|107359.6|107309.6|107362.7|107312.7|107364.3|107314.3|107359.6|107309.6|14
1723594240000|2024-08-14 00:10:40|107362.9|107312.9|107362|107312|107362.9|107312.9|107362|107312|5
1723594250000|2024-08-14 00:10:50|107361.9|107311.9|107359.5|107309.5|107361.9|107311.9|107359.5|107309.5|6
1723594260000|2024-08-14 00:11:00|107359.4|107309.4|107358.8|107308.8|107359.4|107309.4|107358.8|107308.8|6
1723594270000|2024-08-14 00:11:10|107359.6|107309.6|107362.7|107312.7|107362.7|107312.7|107358.9|107308.9|6
1723594280000|2024-08-14 00:11:20|107361.3|107311.3|107360.9|107310.9|107361.4|107311.4|107360.4|107310.4|6
1723594290000|2024-08-14 00:11:30|107362.7|107312.7|107364.2|107314.2|107364.4|107314.4|107362.7|107312.7|7
1723594300000|2024-08-14 00:11:40|107364.4|107314.4|107362.6|107312.6|107364.4|107314.4|107362.6|107312.6|6
1723594310000|2024-08-14 00:11:50|107362.2|107312.2|107360.7|107310.7|107362.2|107312.2|107360.4|107310.4|9
1723594320000|2024-08-14 00:12:00|107360.5|107310.5|107360|107310|107360.8|107310.8|107360|107310|5
1723594330000|2024-08-14 00:12:10|107359.8|107309.8|107361.5|107311.5|107361.5|107311.5|107359.7|107309.7|4
1723594340000|2024-08-14 00:12:20|107361.7|107311.7|107359.2|107309.2|107362|107312|107359.2|107309.2|7
1723594350000|2024-08-14 00:12:30|107358.2|107308.2|107363.2|107313.2|107363.5|107313.5|107357.6|107307.6|16
1723594360000|2024-08-14 00:12:40|107363.5|107313.5|107361|107311|107363.7|107313.7|107359.7|107309.7|11
1723594370000|2024-08-14 00:12:50|107361.1|107311.1|107363.3|107313.3|107363.3|107313.3|107360.8|107310.8|10
1723594380000|2024-08-14 00:13:00|107363.7|107313.7|107361|107311|107363.7|107313.7|107358.6|107308.6|14
1723594390000|2024-08-14 00:13:10|107361.1|107311.1|107360.3|107310.3|107362.9|107312.9|107359.3|107309.3|18
1723594400000|2024-08-14 00:13:20|107359.9|107309.9|107362.3|107312.3|107362.3|107312.3|107359.2|107309.2|11
1723594410000|2024-08-14 00:13:30|107360.6|107310.6|107361.4|107311.4|107362.6|107312.6|107360.2|107310.2|10
1723594420000|2024-08-14 00:13:40|107362.7|107312.7|107362.7|107312.7|107364.2|107314.2|107360.7|107310.7|13
1723594430000|2024-08-14 00:13:50|107362.8|107312.8|107364.3|107314.3|107364.3|107314.3|107359.3|107309.3|17
1723594440000|2024-08-14 00:14:00|107364.6|107314.6|107370.1|107320.1|107370.1|107320.1|107364.6|107314.6|8
1723594450000|2024-08-14 00:14:10|107370.3|107320.3|107372.1|107322.1|107373.8|107323.8|107369.1|107319.1|15
1723594460000|2024-08-14 00:14:20|107372.4|107322.4|107372|107322|107372.4|107322.4|107372|107322|6
1723594470000|2024-08-14 00:14:30|107373|107323|107373|107323|107373.3|107323.3|107373|107323|4
1723594480000|2024-08-14 00:14:40|107373.5|107323.5|107375.4|107325.4|107375.4|107325.4|107373.4|107323.4|6
1723594490000|2024-08-14 00:14:50|107374.2|107324.2|107373.8|107323.8|107374.4|107324.4|107373.2|107323.2|9
1723594500000|2024-08-14 00:15:00|107373.9|107323.9|107374.5|107324.5|107375.5|107325.5|107373.2|107323.2|9
1723594510000|2024-08-14 00:15:10|107375.7|107325.7|107374.1|107324.1|107375.7|107325.7|107374.1|107324.1|5
1723594520000|2024-08-14 00:15:20|107373.7|107323.7|107372.6|107322.6|107373.7|107323.7|107372.6|107322.6|4
1723594530000|2024-08-14 00:15:30|107372.5|107322.5|107372.1|107322.1|107372.5|107322.5|107372.1|107322.1|4
1723594540000|2024-08-14 00:15:40|107371.8|107321.8|107371.7|107321.7|107371.8|107321.8|107371.6|107321.6|3
1723594550000|2024-08-14 00:15:50|107372.2|107322.2|107375.8|107325.8|107375.8|107325.8|107372.2|107322.2|7
1723594560000|2024-08-14 00:16:00|107376|107326|107376.3|107326.3|107376.3|107326.3|107375.9|107325.9|7
1723594570000|2024-08-14 00:16:10|107376.2|107326.2|107375.7|107325.7|107376.3|107326.3|107375.2|107325.2|10
1723594580000|2024-08-14 00:16:20|107374.5|107324.5|107373.6|107323.6|107374.5|107324.5|107373.6|107323.6|6
1723594590000|2024-08-14 00:16:30|107373.9|107323.9|107382.4|107332.4|107382.4|107332.4|107373.9|107323.9|14
1723594600000|2024-08-14 00:16:40|107382.7|107332.7|107381|107331|107382.9|107332.9|107380.6|107330.6|15
1723594610000|2024-08-14 00:16:50|107381.1|107331.1|107372.5|107322.5|107381.1|107331.1|107372.5|107322.5|10
1723594620000|2024-08-14 00:17:00|107373.2|107323.2|107363.2|107313.2|107373.2|107323.2|107363.2|107313.2|22
1723594630000|2024-08-14 00:17:10|107363.4|107313.4|107360.8|107310.8|107363.5|107313.5|107360.7|107310.7|15
1723594640000|2024-08-14 00:17:20|107358|107308|107358.7|107308.7|107358.7|107308.7|107356.5|107306.5|10
1723594650000|2024-08-14 00:17:30|107358.6|107308.6|107356.1|107306.1|107358.6|107308.6|107355.8|107305.8|14
1723594660000|2024-08-14 00:17:40|107356|107306|107354|107304|107356|107306|107351.6|107301.6|13
1723594670000|2024-08-14 00:17:50|107353.9|107303.9|107353.9|107303.9|107354.1|107304.1|107353.8|107303.8|5
1723594680000|2024-08-14 00:18:00|107354|107304|107356.7|107306.7|107357.2|107307.2|107353.3|107303.3|15
1723594690000|2024-08-14 00:18:10|107356.8|107306.8|107354.4|107304.4|107357.7|107307.7|107352.7|107302.7|12
1723594700000|2024-08-14 00:18:20|107355.9|107305.9|107357.1|107307.1|107358.4|107308.4|107355.9|107305.9|16
1723594710000|2024-08-14 00:18:30|107356.9|107306.9|107355|107305|107356.9|107306.9|107353.6|107303.6|10
1723594720000|2024-08-14 00:18:40|107354.8|107304.8|107350.3|107300.3|107354.8|107304.8|107348.2|107298.2|11
1723594730000|2024-08-14 00:18:50|107350.7|107300.7|107351.1|107301.1|107351.9|107301.9|107350.7|107300.7|8
1723594740000|2024-08-14 00:19:00|107351.7|107301.7|107351.1|107301.1|107351.7|107301.7|107351.1|107301.1|2
1723594750000|2024-08-14 00:19:10|107351.2|107301.2|107351.9|107301.9|107351.9|107301.9|107351.1|107301.1|6
1723594760000|2024-08-14 00:19:20|107351.6|107301.6|107354.5|107304.5|107356|107306|107351.6|107301.6|16
1723594770000|2024-08-14 00:19:30|107354.3|107304.3|107354.2|107304.2|107354.6|107304.6|107354.2|107304.2|6
1723594780000|2024-08-14 00:19:40|107354.1|107304.1|107357.1|107307.1|107357.1|107307.1|107351.7|107301.7|14
1723594790000|2024-08-14 00:19:50|107357.6|107307.6|107356.6|107306.6|107357.7|107307.7|107354.3|107304.3|12
1723594800000|2024-08-14 00:20:00|107357|107307|107361.1|107311.1|107364.4|107314.4|107357|107307|22
1723594810000|2024-08-14 00:20:10|107360.8|107310.8|107359.4|107309.4|107361.3|107311.3|107357|107307|10
1723594820000|2024-08-14 00:20:20|107359.3|107309.3|107358|107308|107360.4|107310.4|107358|107308|10
1723594830000|2024-08-14 00:20:30|107359.4|107309.4|107359.6|107309.6|107361.2|107311.2|107357.2|107307.2|9
1723594840000|2024-08-14 00:20:40|107359.7|107309.7|107361.5|107311.5|107363.6|107313.6|107359.7|107309.7|16
1723594850000|2024-08-14 00:20:50|107361|107311|107359|107309|107361|107311|107353.8|107303.8|14
1723594860000|2024-08-14 00:21:00|107358.4|107308.4|107352.8|107302.8|107358.4|107308.4|107352.8|107302.8|10
1723594870000|2024-08-14 00:21:10|107352.9|107302.9|107354|107304|107354.2|107304.2|107351.5|107301.5|13
1723594880000|2024-08-14 00:21:20|107354.3|107304.3|107353.8|107303.8|107354.4|107304.4|107349.3|107299.3|23
1723594890000|2024-08-14 00:21:30|107354.4|107304.4|107356.2|107306.2|107357.3|107307.3|107352.2|107302.2|11
1723594900000|2024-08-14 00:21:40|107356.3|107306.3|107355.5|107305.5|107357.8|107307.8|107355.1|107305.1|12
1723594910000|2024-08-14 00:21:50|107355.8|107305.8|107359.4|107309.4|107359.4|107309.4|107355.8|107305.8|12
1723594920000|2024-08-14 00:22:00|107360.2|107310.2|107357.7|107307.7|107360.2|107310.2|107357.2|107307.2|11
1723594930000|2024-08-14 00:22:10|107357.6|107307.6|107359.2|107309.2|107359.2|107309.2|107357.5|107307.5|7
1723594940000|2024-08-14 00:22:20|107359.5|107309.5|107362|107312|107362|107312|107358.6|107308.6|15
1723594950000|2024-08-14 00:22:30|107362.1|107312.1|107364.3|107314.3|107365.8|107315.8|107362.1|107312.1|11
1723594960000|2024-08-14 00:22:40|107367.4|107317.4|107365.3|107315.3|107368.4|107318.4|107364.7|107314.7|13
1723594970000|2024-08-14 00:22:50|107365|107315|107362.3|107312.3|107365.8|107315.8|107361.5|107311.5|19
1723594980000|2024-08-14 00:23:00|107362.4|107312.4|107362.5|107312.5|107364.2|107314.2|107361.8|107311.8|10
1723594990000|2024-08-14 00:23:10|107362.4|107312.4|107362.4|107312.4|107362.4|107312.4|107362.4|107312.4|1
1723595000000|2024-08-14 00:23:20|107362.3|107312.3|107362.4|107312.4|107362.4|107312.4|107362.3|107312.3|2
1723595010000|2024-08-14 00:23:30|107362.7|107312.7|107361.8|107311.8|107365.7|107315.7|107361.4|107311.4|10
1723595020000|2024-08-14 00:23:40|107361.7|107311.7|107360.5|107310.5|107361.8|107311.8|107360.5|107310.5|10
1723595030000|2024-08-14 00:23:50|107362.2|107312.2|107360.9|107310.9|107363.2|107313.2|107359.6|107309.6|14
1723595040000|2024-08-14 00:24:00|107360.8|107310.8|107361.6|107311.6|107361.6|107311.6|107357.6|107307.6|10
1723595050000|2024-08-14 00:24:10|107358.5|107308.5|107361.8|107311.8|107361.8|107311.8|107358.5|107308.5|4
1723595060000|2024-08-14 00:24:20|107361.9|107311.9|107361.8|107311.8|107362.1|107312.1|107358.4|107308.4|7
1723595070000|2024-08-14 00:24:30|107361.6|107311.6|107359.2|107309.2|107362|107312|107354.5|107304.5|21
1723595080000|2024-08-14 00:24:40|107357.4|107307.4|107358|107308|107358.4|107308.4|107357.4|107307.4|6
1723595090000|2024-08-14 00:24:50|107358.2|107308.2|107359.3|107309.3|107359.8|107309.8|107358.1|107308.1|9
1723595100000|2024-08-14 00:25:00|107357.7|107307.7|107361.3|107311.3|107361.5|107311.5|107357.7|107307.7|16
1723595110000|2024-08-14 00:25:10|107361.6|107311.6|107361.9|107311.9|107364.3|107314.3|107361.6|107311.6|18
1723595120000|2024-08-14 00:25:20|107361.6|107311.6|107355.5|107305.5|107363|107313|107355.1|107305.1|12
1723595130000|2024-08-14 00:25:30|107355.8|107305.8|107356.2|107306.2|107356.4|107306.4|107355.8|107305.8|5
1723595140000|2024-08-14 00:25:40|107356|107306|107354.4|107304.4|107356.6|107306.6|107353.5|107303.5|10
1723595150000|2024-08-14 00:25:50|107354.8|107304.8|107355.5|107305.5|107355.8|107305.8|107352.9|107302.9|12
1723595160000|2024-08-14 00:26:00|107357.6|107307.6|107360.7|107310.7|107360.7|107310.7|107357.6|107307.6|21
1723595170000|2024-08-14 00:26:10|107360.8|107310.8|107359.4|107309.4|107360.8|107310.8|107357.4|107307.4|12
1723595180000|2024-08-14 00:26:20|107360|107310|107360.4|107310.4|107361.5|107311.5|107358.5|107308.5|12
1723595190000|2024-08-14 00:26:30|107360.3|107310.3|107361|107311|107361|107311|107360.3|107310.3|4
1723595200000|2024-08-14 00:26:40|107361.1|107311.1|107361.8|107311.8|107362.3|107312.3|107361.1|107311.1|3
1723595210000|2024-08-14 00:26:50|107362|107312|107359.3|107309.3|107362.4|107312.4|107359.1|107309.1|19
1723595220000|2024-08-14 00:27:00|107359|107309|107359.7|107309.7|107359.7|107309.7|107359|107309|6
1723595230000|2024-08-14 00:27:10|107359.8|107309.8|107360|107310|107360|107310|107359.4|107309.4|4
1723595240000|2024-08-14 00:27:20|107359.9|107309.9|107359.1|107309.1|107359.9|107309.9|107359.1|107309.1|4
1723595250000|2024-08-14 00:27:30|107359.2|107309.2|107361|107311|107364|107314|107359|107309|14
1723595260000|2024-08-14 00:27:40|107361.1|107311.1|107365|107315|107365|107315|107361.1|107311.1|10
1723595270000|2024-08-14 00:27:50|107365.5|107315.5|107369.8|107319.8|107369.8|107319.8|107364.9|107314.9|20
1723595280000|2024-08-14 00:28:00|107369.5|107319.5|107369.6|107319.6|107369.6|107319.6|107369.1|107319.1|3
1723595290000|2024-08-14 00:28:10|107370.3|107320.3|107371.8|107321.8|107371.9|107321.9|107370.3|107320.3|7
1723595300000|2024-08-14 00:28:20|107372|107322|107374.2|107324.2|107374.2|107324.2|107372|107322|7
1723595310000|2024-08-14 00:28:30|107374.6|107324.6|107374.3|107324.3|107374.7|107324.7|107374.3|107324.3|5
1723595320000|2024-08-14 00:28:40|107374|107324|107374.3|107324.3|107374.3|107324.3|107371.6|107321.6|10
1723595330000|2024-08-14 00:28:50|107375.9|107325.9|107369.9|107319.9|107375.9|107325.9|107369.9|107319.9|13
1723595340000|2024-08-14 00:29:00|107368.7|107318.7|107368.1|107318.1|107370.6|107320.6|107363.6|107313.6|22
1723595350000|2024-08-14 00:29:10|107369.6|107319.6|107373.7|107323.7|107373.7|107323.7|107369.6|107319.6|13
1723595360000|2024-08-14 00:29:20|107374.2|107324.2|107374.2|107324.2|107374.2|107324.2|107374.1|107324.1|3
1723595370000|2024-08-14 00:29:30|107374|107324|107373.9|107323.9|107374.1|107324.1|107373.9|107323.9|3
1723595380000|2024-08-14 00:29:40|107373.8|107323.8|107373.8|107323.8|107373.9|107323.9|107371.9|107321.9|9
1723595390000|2024-08-14 00:29:50|107373.7|107323.7|107373.9|107323.9|107374.1|107324.1|107373.5|107323.5|6
1723595400000|2024-08-14 00:30:00|107374.1|107324.1|107373.8|107323.8|107374.2|107324.2|107373.8|107323.8|7
1723595410000|2024-08-14 00:30:10|107374|107324|107370.6|107320.6|107376.6|107326.6|107370.6|107320.6|18
1723595420000|2024-08-14 00:30:20|107370.9|107320.9|107371.1|107321.1|107372.3|107322.3|107370.9|107320.9|11
1723595430000|2024-08-14 00:30:30|107370.9|107320.9|107365.7|107315.7|107370.9|107320.9|107363.2|107313.2|19
1723595440000|2024-08-14 00:30:40|107365.9|107315.9|107361.3|107311.3|107366.8|107316.8|107361|107311|14
1723595450000|2024-08-14 00:30:50|107361|107311|107357.9|107307.9|107361.9|107311.9|107357.6|107307.6|16
1723595460000|2024-08-14 00:31:00|107357.8|107307.8|107360.1|107310.1|107360.1|107310.1|107357.8|107307.8|5
1723595470000|2024-08-14 00:31:10|107361|107311|107361.9|107311.9|107362.1|107312.1|107361|107311|7
1723595480000|2024-08-14 00:31:20|107362|107312|107361.2|107311.2|107362|107312|107361.2|107311.2|3
1723595490000|2024-08-14 00:31:30|107361|107311|107360.8|107310.8|107361.2|107311.2|107360.7|107310.7|7
1723595500000|2024-08-14 00:31:40|107361.4|107311.4|107361.2|107311.2|107361.6|107311.6|107361.2|107311.2|5
1723595510000|2024-08-14 00:31:50|107361.4|107311.4|107360.6|107310.6|107362.1|107312.1|107360|107310|12
1723595520000|2024-08-14 00:32:00|107360.8|107310.8|107361.3|107311.3|107361.3|107311.3|107359.8|107309.8|9
1723595530000|2024-08-14 00:32:10|107361.6|107311.6|107361.6|107311.6|107362.3|107312.3|107360.7|107310.7|5
1723595540000|2024-08-14 00:32:20|107360.5|107310.5|107361.4|107311.4|107361.4|107311.4|107359|107309|11
1723595550000|2024-08-14 00:32:30|107362.5|107312.5|107361.4|107311.4|107362.6|107312.6|107358.6|107308.6|18
1723595560000|2024-08-14 00:32:40|107361.1|107311.1|107360.2|107310.2|107361.1|107311.1|107359.9|107309.9|4
1723595570000|2024-08-14 00:32:50|107360.1|107310.1|107358.7|107308.7|107360.1|107310.1|107358.7|107308.7|6
1723595580000|2024-08-14 00:33:00|107358.9|107308.9|107365.9|107315.9|107365.9|107315.9|107358.9|107308.9|15
1723595590000|2024-08-14 00:33:10|107367.8|107317.8|107372.6|107322.6|107372.6|107322.6|107364.4|107314.4|19
1723595600000|2024-08-14 00:33:20|107373.1|107323.1|107373.1|107323.1|107374.3|107324.3|107372|107322|10
1723595610000|2024-08-14 00:33:30|107372.9|107322.9|107372.3|107322.3|107372.9|107322.9|107372.3|107322.3|3
1723595620000|2024-08-14 00:33:40|107372.4|107322.4|107361|107311|107372.4|107322.4|107361|107311|22
1723595630000|2024-08-14 00:33:50|107360.7|107310.7|107361.5|107311.5|107362.8|107312.8|107359.2|107309.2|7
1723595640000|2024-08-14 00:34:00|107360.7|107310.7|107361.2|107311.2|107361.2|107311.2|107360.7|107310.7|6
1723595650000|2024-08-14 00:34:10|107361.3|107311.3|107361.8|107311.8|107362.7|107312.7|107358.5|107308.5|13
1723595660000|2024-08-14 00:34:20|107361.5|107311.5|107361.1|107311.1|107361.5|107311.5|107360.2|107310.2|7
1723595670000|2024-08-14 00:34:30|107362.1|107312.1|107361.9|107311.9|107363.6|107313.6|107361.9|107311.9|8
1723595680000|2024-08-14 00:34:40|107361.7|107311.7|107360.7|107310.7|107361.7|107311.7|107359.3|107309.3|7
1723595690000|2024-08-14 00:34:50|107361.1|107311.1|107362.1|107312.1|107365.1|107315.1|107360.8|107310.8|10
1723595700000|2024-08-14 00:35:00|107361.7|107311.7|107366.9|107316.9|107367|107317|107361.7|107311.7|9
1723595710000|2024-08-14 00:35:10|107368.5|107318.5|107366.4|107316.4|107368.8|107318.8|107366.2|107316.2|10
1723595720000|2024-08-14 00:35:20|107367.2|107317.2|107369|107319|107370.2|107320.2|107366.1|107316.1|13
1723595730000|2024-08-14 00:35:30|107368.9|107318.9|107366.5|107316.5|107371.3|107321.3|107366.5|107316.5|15
1723595740000|2024-08-14 00:35:40|107365.8|107315.8|107371.3|107321.3|107371.3|107321.3|107365.8|107315.8|17
1723595750000|2024-08-14 00:35:50|107371.5|107321.5|107370.9|107320.9|107372.1|107322.1|107370.9|107320.9|8
1723595760000|2024-08-14 00:36:00|107371|107321|107369.8|107319.8|107371|107321|107369.8|107319.8|4
1723595770000|2024-08-14 00:36:10|107369.4|107319.4|107374.2|107324.2|107374.2|107324.2|107368.6|107318.6|9
1723595780000|2024-08-14 00:36:20|107374.6|107324.6|107375.7|107325.7|107375.7|107325.7|107373|107323|9
1723595790000|2024-08-14 00:36:30|107375.8|107325.8|107376.9|107326.9|107378.4|107328.4|107375.8|107325.8|12
1723595800000|2024-08-14 00:36:40|107377|107327|107377|107327|107377|107327|107377|107327|1
1723595810000|2024-08-14 00:36:50|107377.1|107327.1|107375.9|107325.9|107377.1|107327.1|107375.9|107325.9|3
1723595820000|2024-08-14 00:37:00|107375.8|107325.8|107376.5|107326.5|107377.2|107327.2|107375.7|107325.7|6
1723595830000|2024-08-14 00:37:10|107378.3|107328.3|107382.9|107332.9|107383|107333|107377.9|107327.9|6
1723595840000|2024-08-14 00:37:20|107383.4|107333.4|107385.8|107335.8|107385.8|107335.8|107382.9|107332.9|5
1723595850000|2024-08-14 00:37:30|107385.9|107335.9|107384.4|107334.4|107386.1|107336.1|107384|107334|6
1723595860000|2024-08-14 00:37:40|107384|107334|107384.3|107334.3|107384.4|107334.4|107383.9|107333.9|6
1723595870000|2024-08-14 00:37:50|107384.2|107334.2|107382.9|107332.9|107384.3|107334.3|107382.9|107332.9|10
1723595880000|2024-08-14 00:38:00|107383.2|107333.2|107382.4|107332.4|107384.2|107334.2|107382.4|107332.4|7
1723595890000|2024-08-14 00:38:10|107382.3|107332.3|107382.5|107332.5|107382.8|107332.8|107381.9|107331.9|11
1723595900000|2024-08-14 00:38:20|107382.4|107332.4|107382.3|107332.3|107382.4|107332.4|107382.2|107332.2|3
1723595910000|2024-08-14 00:38:30|107382.4|107332.4|107382.8|107332.8|107382.8|107332.8|107382.4|107332.4|4
1723595920000|2024-08-14 00:38:40|107383|107333|107384.3|107334.3|107384.3|107334.3|107382.9|107332.9|5
1723595930000|2024-08-14 00:38:50|107384.4|107334.4|107385.4|107335.4|107386.2|107336.2|107383.2|107333.2|10
1723595940000|2024-08-14 00:39:00|107385.9|107335.9|107382.3|107332.3|107385.9|107335.9|107382.3|107332.3|13
1723595950000|2024-08-14 00:39:10|107382.5|107332.5|107380.5|107330.5|107384.9|107334.9|107379.9|107329.9|18
1723595960000|2024-08-14 00:39:20|107380.1|107330.1|107374.9|107324.9|107380.1|107330.1|107374.1|107324.1|12
1723595970000|2024-08-14 00:39:30|107375.1|107325.1|107377.8|107327.8|107377.8|107327.8|107375.1|107325.1|8
1723595980000|2024-08-14 00:39:40|107377|107327|107375|107325|107377.4|107327.4|107374.1|107324.1|11
1723595990000|2024-08-14 00:39:50|107376.7|107326.7|107375.3|107325.3|107376.7|107326.7|107373.8|107323.8|11
1723596000000|2024-08-14 00:40:00|107375.5|107325.5|107376.3|107326.3|107376.8|107326.8|107375.5|107325.5|11
1723596010000|2024-08-14 00:40:10|107376.6|107326.6|107375.2|107325.2|107378.2|107328.2|107374.5|107324.5|11
1723596020000|2024-08-14 00:40:20|107375.4|107325.4|107375.8|107325.8|107375.8|107325.8|107375.4|107325.4|2
1723596030000|2024-08-14 00:40:30|107375.7|107325.7|107375.1|107325.1|107375.7|107325.7|107374.4|107324.4|11
1723596040000|2024-08-14 00:40:40|107374.9|107324.9|107375.3|107325.3|107375.3|107325.3|107374.6|107324.6|9
1723596050000|2024-08-14 00:40:50|107375.4|107325.4|107374.8|107324.8|107375.4|107325.4|107374.8|107324.8|5
1723596060000|2024-08-14 00:41:00|107374.4|107324.4|107376.8|107326.8|107376.8|107326.8|107374.4|107324.4|6
1723596070000|2024-08-14 00:41:10|107378.9|107328.9|107376.5|107326.5|107378.9|107328.9|107376.5|107326.5|12
1723596080000|2024-08-14 00:41:20|107376.4|107326.4|107375.1|107325.1|107377.2|107327.2|107374.6|107324.6|14
1723596090000|2024-08-14 00:41:30|107375.2|107325.2|107374.1|107324.1|107375.2|107325.2|107373|107323|9
1723596100000|2024-08-14 00:41:40|107374.2|107324.2|107374.7|107324.7|107374.7|107324.7|107374.2|107324.2|5
1723596110000|2024-08-14 00:41:50|107375.6|107325.6|107374.6|107324.6|107377.4|107327.4|107373.6|107323.6|9
1723596120000|2024-08-14 00:42:00|107373.9|107323.9|107371.9|107321.9|107376.9|107326.9|107371.8|107321.8|16
1723596130000|2024-08-14 00:42:10|107371.5|107321.5|107372.9|107322.9|107372.9|107322.9|107371.4|107321.4|11
1723596140000|2024-08-14 00:42:20|107373.9|107323.9|107377.8|107327.8|107378.1|107328.1|107373.9|107323.9|11
1723596150000|2024-08-14 00:42:30|107376.7|107326.7|107375.4|107325.4|107376.7|107326.7|107375|107325|10
1723596160000|2024-08-14 00:42:40|107375.5|107325.5|107373.9|107323.9|107376.5|107326.5|107373.6|107323.6|13
1723596170000|2024-08-14 00:42:50|107373.8|107323.8|107373.1|107323.1|107374.2|107324.2|107373.1|107323.1|5
1723596180000|2024-08-14 00:43:00|107374.1|107324.1|107374.6|107324.6|107374.6|107324.6|107371.6|107321.6|12
1723596190000|2024-08-14 00:43:10|107376.2|107326.2|107374.4|107324.4|107376.2|107326.2|107374|107324|8
1723596200000|2024-08-14 00:43:20|107374.2|107324.2|107374.1|107324.1|107374.2|107324.2|107374|107324|4
1723596210000|2024-08-14 00:43:30|107374.2|107324.2|107374.2|107324.2|107374.2|107324.2|107374.1|107324.1|5
1723596220000|2024-08-14 00:43:40|107375.1|107325.1|107375.3|107325.3|107375.8|107325.8|107375.1|107325.1|4
1723596230000|2024-08-14 00:43:50|107375.6|107325.6|107378.8|107328.8|107378.8|107328.8|107375.6|107325.6|8
1723596240000|2024-08-14 00:44:00|107378.3|107328.3|107377.3|107327.3|107378.5|107328.5|107377.1|107327.1|5
1723596250000|2024-08-14 00:44:10|107377.6|107327.6|107377.5|107327.5|107379.5|107329.5|107376.7|107326.7|12
1723596260000|2024-08-14 00:44:20|107377.6|107327.6|107378.1|107328.1|107379.2|107329.2|107377.5|107327.5|6
1723596270000|2024-08-14 00:44:30|107376|107326|107378.3|107328.3|107378.3|107328.3|107376|107326|10
1723596280000|2024-08-14 00:44:40|107378.8|107328.8|107382.5|107332.5|107382.5|107332.5|107377.4|107327.4|11
1723596290000|2024-08-14 00:44:50|107382.1|107332.1|107381.3|107331.3|107384.9|107334.9|107381.3|107331.3|9
1723596300000|2024-08-14 00:45:00|107381.4|107331.4|107381.2|107331.2|107381.6|107331.6|107381.2|107331.2|7
1723596310000|2024-08-14 00:45:10|107381.1|107331.1|107382.8|107332.8|107382.8|107332.8|107380.7|107330.7|10
1723596320000|2024-08-14 00:45:20|107382.9|107332.9|107382.5|107332.5|107383.9|107333.9|107381.4|107331.4|8
1723596330000|2024-08-14 00:45:30|107382.6|107332.6|107377|107327|107386.6|107336.6|107375.7|107325.7|21
1723596340000|2024-08-14 00:45:40|107376.9|107326.9|107377.7|107327.7|107380.9|107330.9|107376.9|107326.9|8
1723596350000|2024-08-14 00:45:50|107377.8|107327.8|107378.3|107328.3|107378.3|107328.3|107377.4|107327.4|5
1723596360000|2024-08-14 00:46:00|107377.1|107327.1|107379.4|107329.4|107379.5|107329.5|107376.7|107326.7|8
1723596370000|2024-08-14 00:46:10|107379.5|107329.5|107379.2|107329.2|107381.9|107331.9|107378.4|107328.4|10
1723596380000|2024-08-14 00:46:20|107379.4|107329.4|107372.3|107322.3|107380.3|107330.3|107372.3|107322.3|13
1723596390000|2024-08-14 00:46:30|107372.8|107322.8|107374.9|107324.9|107374.9|107324.9|107372.8|107322.8|5
1723596400000|2024-08-14 00:46:40|107374.8|107324.8|107374.9|107324.9|107374.9|107324.9|107374.8|107324.8|2
1723596410000|2024-08-14 00:46:50|107374.8|107324.8|107374.7|107324.7|107374.8|107324.8|107374.4|107324.4|5
1723596420000|2024-08-14 00:47:00|107375|107325|107373.6|107323.6|107377.7|107327.7|107373.6|107323.6|12
1723596430000|2024-08-14 00:47:10|107372.3|107322.3|107361.8|107311.8|107372.3|107322.3|107361.8|107311.8|24
1723596440000|2024-08-14 00:47:20|107362|107312|107361|107311|107362.4|107312.4|107361|107311|5
1723596450000|2024-08-14 00:47:30|107360|107310|107356|107306|107362.1|107312.1|107356|107306|13
1723596460000|2024-08-14 00:47:40|107355.9|107305.9|107356.8|107306.8|107356.8|107306.8|107354.6|107304.6|7
1723596470000|2024-08-14 00:47:50|107356.7|107306.7|107355.4|107305.4|107356.7|107306.7|107355.1|107305.1|11
1723596480000|2024-08-14 00:48:00|107355|107305|107352|107302|107355.3|107305.3|107352|107302|6
1723596490000|2024-08-14 00:48:10|107351.8|107301.8|107351.8|107301.8|107351.8|107301.8|107351.7|107301.7|3
1723596500000|2024-08-14 00:48:20|107351.9|107301.9|107350.6|107300.6|107351.9|107301.9|107350.6|107300.6|6
1723596510000|2024-08-14 00:48:30|107350.5|107300.5|107349.3|107299.3|107350.5|107300.5|107349.3|107299.3|4
1723596520000|2024-08-14 00:48:40|107349.4|107299.4|107349.3|107299.3|107349.5|107299.5|107349.3|107299.3|4
1723596530000|2024-08-14 00:48:50|107350.2|107300.2|107352|107302|107352|107302|107350.2|107300.2|5
1723596540000|2024-08-14 00:49:00|107351.9|107301.9|107350.4|107300.4|107351.9|107301.9|107350.3|107300.3|5
1723596550000|2024-08-14 00:49:10|107350.7|107300.7|107351.3|107301.3|107351.3|107301.3|107350.7|107300.7|4
1723596560000|2024-08-14 00:49:20|107352.4|107302.4|107352.6|107302.6|107352.6|107302.6|107352.4|107302.4|2
1723596570000|2024-08-14 00:49:30|107352.7|107302.7|107353|107303|107353|107303|107352.5|107302.5|6
1723596580000|2024-08-14 00:49:40|107353.1|107303.1|107355.6|107305.6|107355.6|107305.6|107353|107303|8
1723596590000|2024-08-14 00:49:50|107355.5|107305.5|107355.7|107305.7|107355.9|107305.9|107355.1|107305.1|6
1723596600000|2024-08-14 00:50:00|107355.9|107305.9|107356|107306|107356|107306|107354.9|107304.9|7
1723596610000|2024-08-14 00:50:10|107355.9|107305.9|107355.9|107305.9|107356|107306|107355.7|107305.7|5
1723596620000|2024-08-14 00:50:20|107356.1|107306.1|107356|107306|107356.1|107306.1|107356|107306|2
1723596630000|2024-08-14 00:50:30|107356.1|107306.1|107357.5|107307.5|107357.5|107307.5|107356|107306|4
1723596640000|2024-08-14 00:50:40|107357.4|107307.4|107356.8|107306.8|107357.4|107307.4|107356.7|107306.7|4
1723596650000|2024-08-14 00:50:50|107356.7|107306.7|107355.6|107305.6|107357.5|107307.5|107355.3|107305.3|10
1723596660000|2024-08-14 00:51:00|107355.3|107305.3|107353.4|107303.4|107356.1|107306.1|107353.4|107303.4|9
1723596670000|2024-08-14 00:51:10|107353.3|107303.3|107352.1|107302.1|107353.3|107303.3|107352|107302|6
1723596680000|2024-08-14 00:51:20|107352|107302|107351.2|107301.2|107352.1|107302.1|107351.2|107301.2|7
1723596690000|2024-08-14 00:51:30|107351.1|107301.1|107349|107299|107351.1|107301.1|107349|107299|5
1723596700000|2024-08-14 00:51:40|107348.9|107298.9|107349|107299|107350|107300|107348.8|107298.8|7
1723596710000|2024-08-14 00:51:50|107349.1|107299.1|107348.8|107298.8|107349.7|107299.7|107348.8|107298.8|7
1723596720000|2024-08-14 00:52:00|107347.8|107297.8|107347.3|107297.3|107347.8|107297.8|107347.1|107297.1|6
1723596730000|2024-08-14 00:52:10|107347.4|107297.4|107349.3|107299.3|107349.3|107299.3|107347.4|107297.4|5
1723596740000|2024-08-14 00:52:20|107349.6|107299.6|107349.2|107299.2|107350.1|107300.1|107349.2|107299.2|11
1723596750000|2024-08-14 00:52:30|107348.9|107298.9|107346.8|107296.8|107348.9|107298.9|107346.8|107296.8|6
1723596760000|2024-08-14 00:52:40|107346.7|107296.7|107345.3|107295.3|107346.7|107296.7|107342.2|107292.2|14
1723596770000|2024-08-14 00:52:50|107345.4|107295.4|107345.6|107295.6|107345.6|107295.6|107345|107295|5
1723596780000|2024-08-14 00:53:00|107345.7|107295.7|107344.7|107294.7|107345.7|107295.7|107342.9|107292.9|9
1723596790000|2024-08-14 00:53:10|107344.4|107294.4|107345.2|107295.2|107346.3|107296.3|107344.4|107294.4|9
1723596800000|2024-08-14 00:53:20|107345.5|107295.5|107345.5|107295.5|107345.5|107295.5|107345.5|107295.5|1
1723596810000|2024-08-14 00:53:30|107345.6|107295.6|107344.5|107294.5|107345.9|107295.9|107344.5|107294.5|3
1723596820000|2024-08-14 00:53:40|107344.7|107294.7|107346.3|107296.3|107346.3|107296.3|107344.7|107294.7|4
1723596830000|2024-08-14 00:53:50|107346.2|107296.2|107345.7|107295.7|107346.5|107296.5|107345.7|107295.7|3
1723596840000|2024-08-14 00:54:00|107345.8|107295.8|107346.5|107296.5|107347|107297|107345.4|107295.4|8
1723596850000|2024-08-14 00:54:10|107346.4|107296.4|107346.6|107296.6|107346.6|107296.6|107346.4|107296.4|3
1723596860000|2024-08-14 00:54:20|107346.8|107296.8|107347.5|107297.5|107347.8|107297.8|107346.6|107296.6|7
1723596870000|2024-08-14 00:54:30|107347.6|107297.6|107349.6|107299.6|107351.3|107301.3|107347.6|107297.6|14
1723596880000|2024-08-14 00:54:40|107349.9|107299.9|107351.7|107301.7|107351.7|107301.7|107345.9|107295.9|14
1723596890000|2024-08-14 00:54:50|107352.5|107302.5|107360.9|107310.9|107360.9|107310.9|107352.5|107302.5|23
1723596900000|2024-08-14 00:55:00|107361.1|107311.1|107364.6|107314.6|107364.7|107314.7|107361.1|107311.1|11
1723596910000|2024-08-14 00:55:10|107364.8|107314.8|107368.9|107318.9|107370.9|107320.9|107364.7|107314.7|11
1723596920000|2024-08-14 00:55:20|107368.1|107318.1|107379.2|107329.2|107379.2|107329.2|107368.1|107318.1|22
1723596930000|2024-08-14 00:55:30|107379.5|107329.5|107377.1|107327.1|107380|107330|107377.1|107327.1|16
1723596940000|2024-08-14 00:55:40|107376.7|107326.7|107373.3|107323.3|107377.4|107327.4|107371.1|107321.1|15
1723596950000|2024-08-14 00:55:50|107373.6|107323.6|107375.3|107325.3|107376|107326|107373.6|107323.6|6
1723596960000|2024-08-14 00:56:00|107375.6|107325.6|107379.6|107329.6|107379.9|107329.9|107373|107323|15
1723596970000|2024-08-14 00:56:10|107381|107331|107384|107334|107384|107334|107378.7|107328.7|14
1723596980000|2024-08-14 00:56:20|107382.9|107332.9|107383.5|107333.5|107383.5|107333.5|107380.9|107330.9|7
1723596990000|2024-08-14 00:56:30|107383.4|107333.4|107382.1|107332.1|107385|107335|107379.9|107329.9|8
1723597000000|2024-08-14 00:56:40|107381.8|107331.8|107381.8|107331.8|107381.9|107331.9|107380.9|107330.9|6
1723597010000|2024-08-14 00:56:50|107381.5|107331.5|107381.4|107331.4|107381.8|107331.8|107379.8|107329.8|12
1723597020000|2024-08-14 00:57:00|107381.9|107331.9|107381.7|107331.7|107381.9|107331.9|107381.7|107331.7|3
1723597030000|2024-08-14 00:57:10|107381.8|107331.8|107381.8|107331.8|107381.9|107331.9|107381.7|107331.7|5
1723597040000|2024-08-14 00:57:20|107382.9|107332.9|107380.9|107330.9|107382.9|107332.9|107377.7|107327.7|15
1723597050000|2024-08-14 00:57:30|107382.2|107332.2|107382.2|107332.2|107383.7|107333.7|107380.3|107330.3|14
1723597060000|2024-08-14 00:57:40|107381|107331|107389.1|107339.1|107391.3|107341.3|107381|107331|19
1723597070000|2024-08-14 00:57:50|107390.6|107340.6|107391.5|107341.5|107392.1|107342.1|107389.1|107339.1|10
1723597080000|2024-08-14 00:58:00|107391.6|107341.6|107391.9|107341.9|107394.7|107344.7|107389.4|107339.4|20
1723597090000|2024-08-14 00:58:10|107391.8|107341.8|107397.6|107347.6|107397.6|107347.6|107390|107340|19
1723597100000|2024-08-14 00:58:20|107397.7|107347.7|107397.2|107347.2|107398|107348|107396.9|107346.9|6
1723597110000|2024-08-14 00:58:30|107397.1|107347.1|107397.2|107347.2|107397.3|107347.3|107397.1|107347.1|4
1723597120000|2024-08-14 00:58:40|107398.7|107348.7|107401.5|107351.5|107401.6|107351.6|107398.7|107348.7|8
1723597130000|2024-08-14 00:58:50|107401.9|107351.9|107400.9|107350.9|107401.9|107351.9|107400.9|107350.9|2
1723597140000|2024-08-14 00:59:00|107401.3|107351.3|107402.1|107352.1|107402.1|107352.1|107401.3|107351.3|6
1723597150000|2024-08-14 00:59:10|107402.2|107352.2|107406.7|107356.7|107406.7|107356.7|107402.2|107352.2|4
1723597160000|2024-08-14 00:59:20|107406.8|107356.8|107409.8|107359.8|107410.5|107360.5|107406.7|107356.7|8
1723597170000|2024-08-14 00:59:30|107410.3|107360.3|107411|107361|107411|107361|107409.3|107359.3|8
1723597180000|2024-08-14 00:59:40|107411.3|107361.3|107411.1|107361.1|107411.4|107361.4|107411.1|107361.1|3
1723597190000|2024-08-14 00:59:50|107411.2|107361.2|107414.6|107364.6|107415.6|107365.6|107409.3|107359.3|12
1723597200000|2024-08-14 01:00:00|107415.7|107365.7|107412.3|107362.3|107416.9|107366.9|107410.9|107360.9|19
1723597210000|2024-08-14 01:00:10|107412.2|107362.2|107414.1|107364.1|107416.4|107366.4|107412.2|107362.2|13
1723597220000|2024-08-14 01:00:20|107415.4|107365.4|107416.1|107366.1|107418.1|107368.1|107413.7|107363.7|22
1723597230000|2024-08-14 01:00:30|107415.8|107365.8|107414|107364|107417.2|107367.2|107414|107364|9
1723597240000|2024-08-14 01:00:40|107413.9|107363.9|107413.7|107363.7|107413.9|107363.9|107413.7|107363.7|2
1723597250000|2024-08-14 01:00:50|107413.6|107363.6|107413.6|107363.6|107413.7|107363.7|107413.6|107363.6|3
1723597260000|2024-08-14 01:01:00|107415.5|107365.5|107414.6|107364.6|107415.5|107365.5|107407.9|107357.9|15
1723597270000|2024-08-14 01:01:10|107415.1|107365.1|107413.8|107363.8|107417.3|107367.3|107413.1|107363.1|13
1723597280000|2024-08-14 01:01:20|107415.2|107365.2|107416.5|107366.5|107416.5|107366.5|107415.1|107365.1|9
1723597290000|2024-08-14 01:01:30|107416.4|107366.4|107414.7|107364.7|107416.5|107366.5|107414.7|107364.7|5
1723597300000|2024-08-14 01:01:40|107414.9|107364.9|107415.3|107365.3|107415.3|107365.3|107414.9|107364.9|4
1723597310000|2024-08-14 01:01:50|107415.7|107365.7|107412.5|107362.5|107415.7|107365.7|107411.5|107361.5|10
1723597320000|2024-08-14 01:02:00|107412.3|107362.3|107413.1|107363.1|107413.1|107363.1|107412.3|107362.3|9
1723597330000|2024-08-14 01:02:10|107413.3|107363.3|107413.7|107363.7|107413.8|107363.8|107413.3|107363.3|7
1723597340000|2024-08-14 01:02:20|107413.6|107363.6|107413.8|107363.8|107413.8|107363.8|107413.6|107363.6|4
1723597350000|2024-08-14 01:02:30|107413.6|107363.6|107413.4|107363.4|107413.9|107363.9|107413.2|107363.2|5
1723597360000|2024-08-14 01:02:40|107413.3|107363.3|107413.8|107363.8|107413.8|107363.8|107413.3|107363.3|3
1723597370000|2024-08-14 01:02:50|107414.3|107364.3|107416.9|107366.9|107417|107367|107414.1|107364.1|4
1723597380000|2024-08-14 01:03:00|107416.8|107366.8|107418.6|107368.6|107420|107370|107416.8|107366.8|7
1723597390000|2024-08-14 01:03:10|107418.7|107368.7|107418.6|107368.6|107418.7|107368.7|107418.5|107368.5|4
1723597400000|2024-08-14 01:03:20|107418.5|107368.5|107418.4|107368.4|107418.7|107368.7|107418.4|107368.4|5
1723597410000|2024-08-14 01:03:30|107418.1|107368.1|107415.5|107365.5|107418.1|107368.1|107415.2|107365.2|3
1723597420000|2024-08-14 01:03:40|107415.7|107365.7|107414.4|107364.4|107415.7|107365.7|107414.4|107364.4|5
1723597430000|2024-08-14 01:03:50|107414.1|107364.1|107414.6|107364.6|107415.3|107365.3|107413.8|107363.8|8
1723597440000|2024-08-14 01:04:00|107414.4|107364.4|107414.3|107364.3|107414.5|107364.5|107414.3|107364.3|5
1723597450000|2024-08-14 01:04:10|107414.6|107364.6|107419.4|107369.4|107419.4|107369.4|107414.6|107364.6|7
1723597460000|2024-08-14 01:04:20|107419.7|107369.7|107420.3|107370.3|107421.7|107371.7|107416.9|107366.9|13
1723597470000|2024-08-14 01:04:30|107420.1|107370.1|107419.8|107369.8|107420.1|107370.1|107419.5|107369.5|7
1723597480000|2024-08-14 01:04:40|107419.4|107369.4|107420.8|107370.8|107422.4|107372.4|107416.7|107366.7|19
1723597490000|2024-08-14 01:04:50|107420.9|107370.9|107420|107370|107421.9|107371.9|107416.4|107366.4|16
1723597500000|2024-08-14 01:05:00|107419.9|107369.9|107419.6|107369.6|107420|107370|107419.6|107369.6|3
1723597510000|2024-08-14 01:05:10|107419.7|107369.7|107419.8|107369.8|107419.8|107369.8|107419.5|107369.5|3
1723597520000|2024-08-14 01:05:20|107420.2|107370.2|107422.6|107372.6|107424.3|107374.3|107419.1|107369.1|17
1723597530000|2024-08-14 01:05:30|107423.9|107373.9|107423.7|107373.7|107423.9|107373.9|107423.5|107373.5|5
1723597540000|2024-08-14 01:05:40|107423.8|107373.8|107421.2|107371.2|107423.9|107373.9|107418.8|107368.8|11
1723597550000|2024-08-14 01:05:50|107421.8|107371.8|107422.2|107372.2|107425.3|107375.3|107421.4|107371.4|13
1723597560000|2024-08-14 01:06:00|107422.1|107372.1|107421.9|107371.9|107424.3|107374.3|107421.4|107371.4|13
1723597570000|2024-08-14 01:06:10|107421.3|107371.3|107424.4|107374.4|107424.4|107374.4|107421|107371|11
1723597580000|2024-08-14 01:06:20|107423.3|107373.3|107423.3|107373.3|107425.8|107375.8|107422.1|107372.1|12
1723597590000|2024-08-14 01:06:30|107423.1|107373.1|107423|107373|107424.6|107374.6|107418.8|107368.8|15
1723597600000|2024-08-14 01:06:40|107423.9|107373.9|107423.5|107373.5|107426.1|107376.1|107422.7|107372.7|14
1723597610000|2024-08-14 01:06:50|107423|107373|107425|107375|107425.1|107375.1|107423|107373|7
1723597620000|2024-08-14 01:07:00|107425.2|107375.2|107424.6|107374.6|107425.2|107375.2|107424.5|107374.5|5
1723597630000|2024-08-14 01:07:10|107424.2|107374.2|107423.2|107373.2|107424.2|107374.2|107420.2|107370.2|10
1723597640000|2024-08-14 01:07:20|107423.8|107373.8|107423.7|107373.7|107423.9|107373.9|107423.5|107373.5|7
1723597650000|2024-08-14 01:07:30|107423.6|107373.6|107422.3|107372.3|107425|107375|107421.6|107371.6|14
1723597660000|2024-08-14 01:07:40|107423|107373|107427.5|107377.5|107427.5|107377.5|107423|107373|8
1723597670000|2024-08-14 01:07:50|107426.6|107376.6|107424.6|107374.6|107428.8|107378.8|107424.5|107374.5|14
1723597680000|2024-08-14 01:08:00|107424.4|107374.4|107421|107371|107427.5|107377.5|107420.4|107370.4|24
1723597690000|2024-08-14 01:08:10|107421.8|107371.8|107429.1|107379.1|107429.7|107379.7|107419.9|107369.9|23
1723597700000|2024-08-14 01:08:20|107428.8|107378.8|107422.9|107372.9|107428.8|107378.8|107422.3|107372.3|9
1723597710000|2024-08-14 01:08:30|107423|107373|107425.3|107375.3|107428.6|107378.6|107419.9|107369.9|42
1723597720000|2024-08-14 01:08:40|107425.9|107375.9|107424.9|107374.9|107425.9|107375.9|107424.9|107374.9|7
1723597730000|2024-08-14 01:08:50|107418.7|107368.7|107424.3|107374.3|107424.5|107374.5|107417|107367|40
1723597740000|2024-08-14 01:09:00|107421.1|107371.1|107418.3|107368.3|107424.1|107374.1|107418.2|107368.2|50
1723597750000|2024-08-14 01:09:10|107417.3|107367.3|107414.4|107364.4|107421|107371|107412.5|107362.5|48
1723597760000|2024-08-14 01:09:20|107416.5|107366.5|107410.9|107360.9|107416.5|107366.5|107410.9|107360.9|39
1723597770000|2024-08-14 01:09:30|107413.3|107363.3|107416.7|107366.7|107416.7|107366.7|107410.7|107360.7|12
1723597780000|2024-08-14 01:09:40|107416.8|107366.8|107416.9|107366.9|107416.9|107366.9|107416.8|107366.8|2
1723597790000|2024-08-14 01:09:50|107417|107367|107417.4|107367.4|107417.4|107367.4|107416.3|107366.3|7
1723597800000|2024-08-14 01:10:00|107417.3|107367.3|107413.8|107363.8|107417.3|107367.3|107413.2|107363.2|9
1723597810000|2024-08-14 01:10:10|107408|107358|107415|107365|107415|107365|107407.7|107357.7|15
1723597820000|2024-08-14 01:10:20|107409.4|107359.4|107409.8|107359.8|107415.3|107365.3|107407.6|107357.6|34
1723597830000|2024-08-14 01:10:30|107410.7|107360.7|107411.2|107361.2|107413.9|107363.9|107406.5|107356.5|27
1723597840000|2024-08-14 01:10:40|107412.4|107362.4|107412|107362|107412.5|107362.5|107412|107362|3
1723597850000|2024-08-14 01:10:50|107411.9|107361.9|107404|107354|107412.3|107362.3|107402.4|107352.4|39
1723597860000|2024-08-14 01:11:00|107405|107355|107403|107353|107408.2|107358.2|107396.3|107346.3|39
1723597870000|2024-08-14 01:11:10|107403.2|107353.2|107403.7|107353.7|107403.7|107353.7|107399.1|107349.1|5
1723597880000|2024-08-14 01:11:20|107403.2|107353.2|107400.2|107350.2|107404.1|107354.1|107397.9|107347.9|21
1723597890000|2024-08-14 01:11:30|107400.8|107350.8|107398.2|107348.2|107400.8|107350.8|107393.9|107343.9|25
1723597900000|2024-08-14 01:11:40|107398.6|107348.6|107397.2|107347.2|107399.3|107349.3|107393.6|107343.6|20
1723597910000|2024-08-14 01:11:50|107397.4|107347.4|107397.5|107347.5|107397.5|107347.5|107397.3|107347.3|5
1723597920000|2024-08-14 01:12:00|107396.9|107346.9|107399|107349|107400.8|107350.8|107394.4|107344.4|25
1723597930000|2024-08-14 01:12:10|107401.4|107351.4|107400.5|107350.5|107402.9|107352.9|107399.6|107349.6|11
1723597940000|2024-08-14 01:12:20|107400|107350|107396.1|107346.1|107400.3|107350.3|107389.7|107339.7|44
1723597950000|2024-08-14 01:12:30|107396|107346|107396.2|107346.2|107397.8|107347.8|107389.3|107339.3|40
1723597960000|2024-08-14 01:12:40|107395.3|107345.3|107399.1|107349.1|107400.7|107350.7|107394.8|107344.8|17
1723597970000|2024-08-14 01:12:50|107399.2|107349.2|107398.9|107348.9|107401.3|107351.3|107394.4|107344.4|15
1723597980000|2024-08-14 01:13:00|107398.8|107348.8|107400.3|107350.3|107400.9|107350.9|107394.5|107344.5|22
1723597990000|2024-08-14 01:13:10|107399.8|107349.8|107396|107346|107400.7|107350.7|107390.3|107340.3|33
1723598000000|2024-08-14 01:13:20|107394.7|107344.7|107394.8|107344.8|107394.9|107344.9|107394.7|107344.7|3
1723598010000|2024-08-14 01:13:30|107394.9|107344.9|107394.7|107344.7|107395|107345|107394.7|107344.7|3
1723598020000|2024-08-14 01:13:40|107395.3|107345.3|107394.3|107344.3|107395.3|107345.3|107394.3|107344.3|3
1723598030000|2024-08-14 01:13:50|107394.4|107344.4|107397.4|107347.4|107399.7|107349.7|107393.3|107343.3|33
1723598040000|2024-08-14 01:14:00|107397.2|107347.2|107392.7|107342.7|107400.6|107350.6|107392.7|107342.7|11
1723598050000|2024-08-14 01:14:10|107392.8|107342.8|107400|107350|107400.4|107350.4|107392.7|107342.7|20
1723598060000|2024-08-14 01:14:20|107399.6|107349.6|107403.9|107353.9|107403.9|107353.9|107399.6|107349.6|10
1723598070000|2024-08-14 01:14:30|107403.8|107353.8|107402.5|107352.5|107403.9|107353.9|107402.2|107352.2|6
1723598080000|2024-08-14 01:14:40|107402.6|107352.6|107402.3|107352.3|107403.6|107353.6|107399.5|107349.5|22
1723598090000|2024-08-14 01:14:50|107401|107351|107401|107351|107401.1|107351.1|107401|107351|3
1723598100000|2024-08-14 01:15:00|107401.5|107351.5|107400.4|107350.4|107401.5|107351.5|107399|107349|4
1723598110000|2024-08-14 01:15:10|107400.2|107350.2|107396.6|107346.6|107402|107352|107396.6|107346.6|15
1723598120000|2024-08-14 01:15:20|107394.4|107344.4|107396.3|107346.3|107397.3|107347.3|107394.4|107344.4|36
1723598130000|2024-08-14 01:15:30|107395.9|107345.9|107396.2|107346.2|107396.8|107346.8|107395.9|107345.9|9
1723598140000|2024-08-14 01:15:40|107396|107346|107395.8|107345.8|107397.1|107347.1|107392.8|107342.8|14
1723598150000|2024-08-14 01:15:50|107395.7|107345.7|107399|107349|107399.5|107349.5|107395.7|107345.7|13
1723598160000|2024-08-14 01:16:00|107399.4|107349.4|107398.7|107348.7|107399.5|107349.5|107398.7|107348.7|7
1723598170000|2024-08-14 01:16:10|107397.7|107347.7|107398.9|107348.9|107399.1|107349.1|107397.7|107347.7|8
1723598180000|2024-08-14 01:16:20|107398.8|107348.8|107396.7|107346.7|107398.8|107348.8|107396.7|107346.7|7
1723598190000|2024-08-14 01:16:30|107395.5|107345.5|107401.2|107351.2|107401.9|107351.9|107393.8|107343.8|31
1723598200000|2024-08-14 01:16:40|107398.9|107348.9|107399.3|107349.3|107401.2|107351.2|107397.5|107347.5|28
1723598210000|2024-08-14 01:16:50|107399.2|107349.2|107398.9|107348.9|107399.7|107349.7|107398.3|107348.3|10
1723598220000|2024-08-14 01:17:00|107399|107349|107400.2|107350.2|107400.2|107350.2|107397.9|107347.9|7
1723598230000|2024-08-14 01:17:10|107397|107347|107399.9|107349.9|107400.9|107350.9|107396.4|107346.4|11
1723598240000|2024-08-14 01:17:20|107401.4|107351.4|107399.1|107349.1|107401.6|107351.6|107398.2|107348.2|21
1723598250000|2024-08-14 01:17:30|107398.8|107348.8|107398.7|107348.7|107399.5|107349.5|107397.3|107347.3|9
1723598260000|2024-08-14 01:17:40|107399|107349|107397.3|107347.3|107399|107349|107395.5|107345.5|26
1723598270000|2024-08-14 01:17:50|107396.5|107346.5|107395.1|107345.1|107398.1|107348.1|107394.8|107344.8|26
1723598280000|2024-08-14 01:18:00|107395|107345|107395.5|107345.5|107395.6|107345.6|107395|107345|3
1723598290000|2024-08-14 01:18:10|107393.7|107343.7|107393.9|107343.9|107396.1|107346.1|107393.4|107343.4|7
1723598300000|2024-08-14 01:18:20|107395|107345|107392.1|107342.1|107395.4|107345.4|107392|107342|13
1723598310000|2024-08-14 01:18:30|107391.9|107341.9|107392.3|107342.3|107392.5|107342.5|107389.5|107339.5|13
1723598320000|2024-08-14 01:18:40|107392.5|107342.5|107394.3|107344.3|107394.3|107344.3|107392.1|107342.1|6
1723598330000|2024-08-14 01:18:50|107394.4|107344.4|107396.3|107346.3|107396.3|107346.3|107394.3|107344.3|6
1723598340000|2024-08-14 01:19:00|107396.5|107346.5|107396.2|107346.2|107396.9|107346.9|107396.1|107346.1|8
1723598350000|2024-08-14 01:19:10|107396.1|107346.1|107394.3|107344.3|107396.1|107346.1|107394.3|107344.3|6
1723598360000|2024-08-14 01:19:20|107394.4|107344.4|107391|107341|107394.4|107344.4|107390.8|107340.8|12
1723598370000|2024-08-14 01:19:30|107391.1|107341.1|107393.4|107343.4|107393.4|107343.4|107390.8|107340.8|7
1723598380000|2024-08-14 01:19:40|107385.4|107335.4|107343|107293|107385.4|107335.4|107343|107293|56
1723598390000|2024-08-14 01:19:50|107343.5|107293.5|107347.8|107297.8|107347.8|107297.8|107343|107293|26
1723598400000|2024-08-14 01:20:00|107347.7|107297.7|107346.3|107296.3|107349.7|107299.7|107344.5|107294.5|20
1723598410000|2024-08-14 01:20:10|107344.7|107294.7|107338.2|107288.2|107347.1|107297.1|107338.2|107288.2|29
1723598420000|2024-08-14 01:20:20|107337|107287|107343.8|107293.8|107344.3|107294.3|107336.4|107286.4|34
1723598430000|2024-08-14 01:20:30|107344.2|107294.2|107343.2|107293.2|107344.2|107294.2|107341.1|107291.1|13
1723598440000|2024-08-14 01:20:40|107343.6|107293.6|107344.4|107294.4|107345.3|107295.3|107343.1|107293.1|18
1723598450000|2024-08-14 01:20:50|107344|107294|107343.5|107293.5|107345.4|107295.4|107343.3|107293.3|24
1723598460000|2024-08-14 01:21:00|107341.6|107291.6|107343.9|107293.9|107343.9|107293.9|107338.7|107288.7|33
1723598470000|2024-08-14 01:21:10|107343.8|107293.8|107346.1|107296.1|107348.3|107298.3|107343.6|107293.6|19
1723598480000|2024-08-14 01:21:20|107346.7|107296.7|107340|107290|107346.7|107296.7|107337.5|107287.5|28
1723598490000|2024-08-14 01:21:30|107340.1|107290.1|107338.5|107288.5|107340.5|107290.5|107338.3|107288.3|13
1723598500000|2024-08-14 01:21:40|107338.1|107288.1|107338.1|107288.1|107338.6|107288.6|107337.9|107287.9|8
1723598510000|2024-08-14 01:21:50|107338|107288|107336.6|107286.6|107339.2|107289.2|107336.6|107286.6|7
1723598520000|2024-08-14 01:22:00|107336.1|107286.1|107336.6|107286.6|107336.6|107286.6|107336|107286|5
1723598530000|2024-08-14 01:22:10|107337.5|107287.5|107341.3|107291.3|107341.7|107291.7|107337.5|107287.5|11
1723598540000|2024-08-14 01:22:20|107341.1|107291.1|107341.7|107291.7|107341.7|107291.7|107341.1|107291.1|3
1723598550000|2024-08-14 01:22:30|107341.6|107291.6|107341.4|107291.4|107341.6|107291.6|107340.9|107290.9|8
1723598560000|2024-08-14 01:22:40|107341|107291|107342.4|107292.4|107342.4|107292.4|107338.7|107288.7|15
1723598570000|2024-08-14 01:22:50|107341.7|107291.7|107338.8|107288.8|107341.9|107291.9|107338.8|107288.8|11
1723598580000|2024-08-14 01:23:00|107339.3|107289.3|107338.5|107288.5|107339.3|107289.3|107337.3|107287.3|9
1723598590000|2024-08-14 01:23:10|107338.7|107288.7|107341.7|107291.7|107342.7|107292.7|107338.7|107288.7|14
1723598600000|2024-08-14 01:23:20|107341.5|107291.5|107344.3|107294.3|107344.4|107294.4|107341.3|107291.3|13
1723598610000|2024-08-14 01:23:30|107344.4|107294.4|107344.3|107294.3|107344.4|107294.4|107344.3|107294.3|2
1723598620000|2024-08-14 01:23:40|107344.1|107294.1|107345.3|107295.3|107345.6|107295.6|107344.1|107294.1|5
1723598630000|2024-08-14 01:23:50|107345.2|107295.2|107345.4|107295.4|107345.7|107295.7|107345.1|107295.1|5
1723598640000|2024-08-14 01:24:00|107345.5|107295.5|107346.2|107296.2|107346.3|107296.3|107344.7|107294.7|11
1723598650000|2024-08-14 01:24:10|107346.3|107296.3|107346.5|107296.5|107346.8|107296.8|107346.3|107296.3|6
1723598660000|2024-08-14 01:24:20|107347|107297|107348|107298|107348.1|107298.1|107347|107297|4
1723598670000|2024-08-14 01:24:30|107347.8|107297.8|107345.2|107295.2|107347.8|107297.8|107345.2|107295.2|4
1723598680000|2024-08-14 01:24:40|107345|107295|107344.8|107294.8|107345|107295|107344.8|107294.8|3
1723598690000|2024-08-14 01:24:50|107344.7|107294.7|107345.6|107295.6|107345.6|107295.6|107344.7|107294.7|6
1723598700000|2024-08-14 01:25:00|107346.9|107296.9|107347.7|107297.7|107348.2|107298.2|107346.9|107296.9|6
1723598710000|2024-08-14 01:25:10|107348|107298|107349.2|107299.2|107349.6|107299.6|107348|107298|7
1723598720000|2024-08-14 01:25:20|107349|107299|107350.7|107300.7|107350.7|107300.7|107348.4|107298.4|9
1723598730000|2024-08-14 01:25:30|107350.8|107300.8|107349.6|107299.6|107350.8|107300.8|107349.6|107299.6|7
1723598740000|2024-08-14 01:25:40|107348.8|107298.8|107348|107298|107348.8|107298.8|107348|107298|6
1723598750000|2024-08-14 01:25:50|107348.4|107298.4|107348.8|107298.8|107348.8|107298.8|107348.4|107298.4|3
1723598760000|2024-08-14 01:26:00|107349|107299|107345.2|107295.2|107349|107299|107345.2|107295.2|10
1723598770000|2024-08-14 01:26:10|107345.1|107295.1|107343.2|107293.2|107345.1|107295.1|107343.2|107293.2|8
1723598780000|2024-08-14 01:26:20|107343.5|107293.5|107343.9|107293.9|107344.1|107294.1|107343.3|107293.3|9
1723598790000|2024-08-14 01:26:30|107345.1|107295.1|107345.1|107295.1|107345.5|107295.5|107343.5|107293.5|10
1723598800000|2024-08-14 01:26:40|107344.8|107294.8|107343.5|107293.5|107344.8|107294.8|107343.5|107293.5|8
1723598810000|2024-08-14 01:26:50|107343.4|107293.4|107343.8|107293.8|107343.8|107293.8|107343.3|107293.3|5
1723598820000|2024-08-14 01:27:00|107344.2|107294.2|107340.4|107290.4|107344.2|107294.2|107340.4|107290.4|7
1723598830000|2024-08-14 01:27:10|107339.5|107289.5|107338.1|107288.1|107339.5|107289.5|107338.1|107288.1|7
1723598840000|2024-08-14 01:27:20|107338.2|107288.2|107338.6|107288.6|107338.9|107288.9|107338.2|107288.2|7
1723598850000|2024-08-14 01:27:30|107338.4|107288.4|107337.8|107287.8|107338.5|107288.5|107337.8|107287.8|4
1723598860000|2024-08-14 01:27:40|107337.9|107287.9|107338.3|107288.3|107338.3|107288.3|107337.9|107287.9|4
1723598870000|2024-08-14 01:27:50|107338.2|107288.2|107339.9|107289.9|107339.9|107289.9|107337.8|107287.8|7
1723598880000|2024-08-14 01:28:00|107339.7|107289.7|107339.5|107289.5|107340.7|107290.7|107339.5|107289.5|7
1723598890000|2024-08-14 01:28:10|107339.6|107289.6|107339.6|107289.6|107340.1|107290.1|107339.5|107289.5|11
1723598900000|2024-08-14 01:28:20|107339.5|107289.5|107336.4|107286.4|107339.7|107289.7|107336.4|107286.4|13
1723598910000|2024-08-14 01:28:30|107336.9|107286.9|107332.1|107282.1|107336.9|107286.9|107331|107281|14
1723598920000|2024-08-14 01:28:40|107332.3|107282.3|107328.4|107278.4|107332.5|107282.5|107328.4|107278.4|6
1723598930000|2024-08-14 01:28:50|107329.1|107279.1|107323.8|107273.8|107329.1|107279.1|107323.1|107273.1|14
1723598940000|2024-08-14 01:29:00|107324.1|107274.1|107323.1|107273.1|107324.7|107274.7|107323|107273|6
1723598950000|2024-08-14 01:29:10|107323.3|107273.3|107325.3|107275.3|107325.9|107275.9|107323.3|107273.3|9
1723598960000|2024-08-14 01:29:20|107325.5|107275.5|107325|107275|107325.6|107275.6|107323.6|107273.6|9
1723598970000|2024-08-14 01:29:30|107324.9|107274.9|107324.6|107274.6|107325|107275|107324.6|107274.6|6
1723598980000|2024-08-14 01:29:40|107324.7|107274.7|107317.1|107267.1|107324.8|107274.8|107317|107267|10
1723598990000|2024-08-14 01:29:50|107316.9|107266.9|107316.3|107266.3|107317.3|107267.3|107316|107266|6
1723599000000|2024-08-14 01:30:00|107317.1|107267.1|107318.2|107268.2|107318.3|107268.3|107317.1|107267.1|11
1723599010000|2024-08-14 01:30:10|107316.7|107266.7|107314|107264|107316.7|107266.7|107313.9|107263.9|8
1723599020000|2024-08-14 01:30:20|107313.9|107263.9|107313.5|107263.5|107314.6|107264.6|107312.5|107262.5|13
1723599030000|2024-08-14 01:30:30|107313.6|107263.6|107313.8|107263.8|107313.8|107263.8|107313.5|107263.5|5
1723599040000|2024-08-14 01:30:40|107313.9|107263.9|107315.4|107265.4|107315.6|107265.6|107313.8|107263.8|7
1723599050000|2024-08-14 01:30:50|107315.3|107265.3|107316.1|107266.1|107317.8|107267.8|107315.3|107265.3|10
1723599060000|2024-08-14 01:31:00|107316.2|107266.2|107318.1|107268.1|107318.3|107268.3|107315.7|107265.7|14
1723599070000|2024-08-14 01:31:10|107318.2|107268.2|107318.5|107268.5|107318.5|107268.5|107318.1|107268.1|4
1723599080000|2024-08-14 01:31:20|107318.3|107268.3|107317.4|107267.4|107318.4|107268.4|107317.4|107267.4|4
1723599090000|2024-08-14 01:31:30|107317.5|107267.5|107318.1|107268.1|107319|107269|107317|107267|7
1723599100000|2024-08-14 01:31:40|107317.8|107267.8|107315.3|107265.3|107318.5|107268.5|107315.3|107265.3|10
1723599110000|2024-08-14 01:31:50|107315.2|107265.2|107314.8|107264.8|107315.4|107265.4|107314.7|107264.7|7
1723599120000|2024-08-14 01:32:00|107314.7|107264.7|107315.6|107265.6|107315.6|107265.6|107314.1|107264.1|12
1723599130000|2024-08-14 01:32:10|107315.5|107265.5|107311.9|107261.9|107315.5|107265.5|107311.4|107261.4|8
1723599140000|2024-08-14 01:32:20|107312.1|107262.1|107309.7|107259.7|107312.4|107262.4|107309.7|107259.7|7
1723599150000|2024-08-14 01:32:30|107309.8|107259.8|107310.2|107260.2|107310.2|107260.2|107309.1|107259.1|11
1723599160000|2024-08-14 01:32:40|107310.3|107260.3|107312.3|107262.3|107312.7|107262.7|107310.2|107260.2|13
1723599170000|2024-08-14 01:32:50|107312.5|107262.5|107314.7|107264.7|107314.7|107264.7|107312.3|107262.3|6
1723599180000|2024-08-14 01:33:00|107314.2|107264.2|107317.3|107267.3|107317.7|107267.7|107312.7|107262.7|16
1723599190000|2024-08-14 01:33:10|107316.9|107266.9|107318.5|107268.5|107318.5|107268.5|107316.8|107266.8|9
1723599200000|2024-08-14 01:33:20|107318.4|107268.4|107317.1|107267.1|107318.4|107268.4|107317.1|107267.1|6
1723599210000|2024-08-14 01:33:30|107316.4|107266.4|107316.5|107266.5|107317|107267|107316.4|107266.4|6
1723599220000|2024-08-14 01:33:40|107316.6|107266.6|107323|107273|107323.4|107273.4|107316.6|107266.6|14
1723599230000|2024-08-14 01:33:50|107323.3|107273.3|107322.9|107272.9|107324|107274|107322.9|107272.9|8
1723599240000|2024-08-14 01:34:00|107322.5|107272.5|107320.9|107270.9|107322.5|107272.5|107319.9|107269.9|10
1723599250000|2024-08-14 01:34:10|107321|107271|107321.5|107271.5|107322.2|107272.2|107319.5|107269.5|8
1723599260000|2024-08-14 01:34:20|107322|107272|107326.3|107276.3|107326.3|107276.3|107322|107272|11
1723599270000|2024-08-14 01:34:30|107326.7|107276.7|107335.2|107285.2|107335.2|107285.2|107326.7|107276.7|15
1723599280000|2024-08-14 01:34:40|107335.8|107285.8|107337.4|107287.4|107337.5|107287.5|107335.8|107285.8|9
1723599290000|2024-08-14 01:34:50|107337.6|107287.6|107339.4|107289.4|107339.4|107289.4|107337.6|107287.6|19
1723599300000|2024-08-14 01:35:00|107336.5|107286.5|107340.8|107290.8|107341|107291|107336.5|107286.5|6
1723599310000|2024-08-14 01:35:10|107340.9|107290.9|107341.9|107291.9|107342|107292|107340.8|107290.8|6
1723599320000|2024-08-14 01:35:20|107342.2|107292.2|107341.5|107291.5|107342.2|107292.2|107341|107291|11
1723599330000|2024-08-14 01:35:30|107341.4|107291.4|107341.9|107291.9|107342.7|107292.7|107341.3|107291.3|12
1723599340000|2024-08-14 01:35:40|107341.7|107291.7|107340.8|107290.8|107341.9|107291.9|107340.8|107290.8|6
1723599350000|2024-08-14 01:35:50|107340.7|107290.7|107342.9|107292.9|107342.9|107292.9|107340.7|107290.7|7
1723599360000|2024-08-14 01:36:00|107343.2|107293.2|107343.1|107293.1|107343.3|107293.3|107342.6|107292.6|6
1723599370000|2024-08-14 01:36:10|107342.6|107292.6|107342.5|107292.5|107342.6|107292.6|107342.4|107292.4|4
1723599380000|2024-08-14 01:36:20|107342.6|107292.6|107344.6|107294.6|107345.9|107295.9|107342.6|107292.6|11
1723599390000|2024-08-14 01:36:30|107344.9|107294.9|107345|107295|107345.3|107295.3|107342.1|107292.1|13
1723599400000|2024-08-14 01:36:40|107344.7|107294.7|107342.2|107292.2|107345.1|107295.1|107342.1|107292.1|11
1723599410000|2024-08-14 01:36:50|107344.7|107294.7|107346|107296|107347.3|107297.3|107344.7|107294.7|12
1723599420000|2024-08-14 01:37:00|107345.9|107295.9|107344.4|107294.4|107346.8|107296.8|107343.9|107293.9|12
1723599430000|2024-08-14 01:37:10|107344.3|107294.3|107345.9|107295.9|107345.9|107295.9|107341.9|107291.9|10
1723599440000|2024-08-14 01:37:20|107345.8|107295.8|107348.1|107298.1|107348.1|107298.1|107345.6|107295.6|7
1723599450000|2024-08-14 01:37:30|107348.5|107298.5|107349.8|107299.8|107349.9|107299.9|107348.4|107298.4|10
1723599460000|2024-08-14 01:37:40|107349.9|107299.9|107348.5|107298.5|107349.9|107299.9|107347.8|107297.8|12
1723599470000|2024-08-14 01:37:50|107348.7|107298.7|107349.1|107299.1|107349.1|107299.1|107347.9|107297.9|11
1723599480000|2024-08-14 01:38:00|107349.2|107299.2|107351.3|107301.3|107351.7|107301.7|107349.2|107299.2|8
1723599490000|2024-08-14 01:38:10|107351.2|107301.2|107349.6|107299.6|107351.5|107301.5|107349.4|107299.4|8
1723599500000|2024-08-14 01:38:20|107349.4|107299.4|107348.9|107298.9|107349.5|107299.5|107348.9|107298.9|4
1723599510000|2024-08-14 01:38:30|107349.1|107299.1|107348.2|107298.2|107349.1|107299.1|107348|107298|7
1723599520000|2024-08-14 01:38:40|107348.1|107298.1|107348.5|107298.5|107349.9|107299.9|107347.6|107297.6|9
1723599530000|2024-08-14 01:38:50|107348.9|107298.9|107346.5|107296.5|107349|107299|107346.5|107296.5|11
1723599540000|2024-08-14 01:39:00|107346.1|107296.1|107348|107298|107348.6|107298.6|107345.9|107295.9|10
1723599550000|2024-08-14 01:39:10|107348.3|107298.3|107348|107298|107348.3|107298.3|107348|107298|2
1723599560000|2024-08-14 01:39:20|107347.9|107297.9|107347.9|107297.9|107347.9|107297.9|107347.5|107297.5|5
1723599570000|2024-08-14 01:39:30|107348|107298|107346|107296|107348|107298|107346|107296|5
1723599580000|2024-08-14 01:39:40|107345.7|107295.7|107345.9|107295.9|107345.9|107295.9|107345.7|107295.7|3
1723599590000|2024-08-14 01:39:50|107346|107296|107345.6|107295.6|107346.2|107296.2|107345.6|107295.6|4
1723599600000|2024-08-14 01:40:00|107345.4|107295.4|107346.7|107296.7|107346.7|107296.7|107345.2|107295.2|6
1723599610000|2024-08-14 01:40:10|107346.6|107296.6|107346.6|107296.6|107346.6|107296.6|107346.6|107296.6|1
1723599620000|2024-08-14 01:40:20|107346.4|107296.4|107346.8|107296.8|107346.9|107296.9|107346.4|107296.4|6
1723599630000|2024-08-14 01:40:30|107346.7|107296.7|107346.5|107296.5|107346.8|107296.8|107346.4|107296.4|5
1723599640000|2024-08-14 01:40:40|107346.6|107296.6|107348.2|107298.2|107348.2|107298.2|107346.6|107296.6|4
1723599650000|2024-08-14 01:40:50|107348.3|107298.3|107346.7|107296.7|107348.3|107298.3|107346.7|107296.7|3
1723599660000|2024-08-14 01:41:00|107346.9|107296.9|107346.7|107296.7|107346.9|107296.9|107346.7|107296.7|2
1723599670000|2024-08-14 01:41:10|107347.3|107297.3|107344.8|107294.8|107347.3|107297.3|107344.8|107294.8|8
1723599680000|2024-08-14 01:41:20|107344.7|107294.7|107343.1|107293.1|107345.2|107295.2|107340.5|107290.5|9
1723599690000|2024-08-14 01:41:30|107343.2|107293.2|107343.1|107293.1|107343.2|107293.2|107343|107293|3
1723599700000|2024-08-14 01:41:40|107343.2|107293.2|107344.2|107294.2|107344.5|107294.5|107343.2|107293.2|10
1723599710000|2024-08-14 01:41:50|107344.4|107294.4|107342.4|107292.4|107344.6|107294.6|107342.4|107292.4|14
1723599720000|2024-08-14 01:42:00|107343.2|107293.2|107342.8|107292.8|107343.2|107293.2|107342.5|107292.5|6
1723599730000|2024-08-14 01:42:10|107343|107293|107343.2|107293.2|107346.1|107296.1|107343|107293|14
1723599740000|2024-08-14 01:42:20|107343.3|107293.3|107344.1|107294.1|107344.1|107294.1|107343.3|107293.3|8
1723599750000|2024-08-14 01:42:30|107344|107294|107345.5|107295.5|107345.5|107295.5|107344|107294|6
1723599760000|2024-08-14 01:42:40|107346.6|107296.6|107346.1|107296.1|107346.9|107296.9|107346.1|107296.1|9
1723599770000|2024-08-14 01:42:50|107345.9|107295.9|107342|107292|107345.9|107295.9|107341.7|107291.7|9
1723599780000|2024-08-14 01:43:00|107342.2|107292.2|107335.6|107285.6|107342.9|107292.9|107334.5|107284.5|19
1723599790000|2024-08-14 01:43:10|107335.9|107285.9|107334.6|107284.6|107336.5|107286.5|107334.3|107284.3|14
1723599800000|2024-08-14 01:43:20|107334.9|107284.9|107335.9|107285.9|107335.9|107285.9|107334.7|107284.7|9
1723599810000|2024-08-14 01:43:30|107336.1|107286.1|107335|107285|107336.4|107286.4|107335|107285|6
1723599820000|2024-08-14 01:43:40|107335.2|107285.2|107334|107284|107335.2|107285.2|107334|107284|8
1723599830000|2024-08-14 01:43:50|107333.6|107283.6|107333|107283|107333.6|107283.6|107333|107283|7
1723599840000|2024-08-14 01:44:00|107333.1|107283.1|107335.6|107285.6|107335.6|107285.6|107333.1|107283.1|6
1723599850000|2024-08-14 01:44:10|107335.8|107285.8|107332|107282|107335.9|107285.9|107332|107282|10
1723599860000|2024-08-14 01:44:20|107332.1|107282.1|107332.1|107282.1|107332.1|107282.1|107332|107282|3
1723599870000|2024-08-14 01:44:30|107332.2|107282.2|107332.1|107282.1|107332.2|107282.2|107332.1|107282.1|2
1723599880000|2024-08-14 01:44:40|107332.3|107282.3|107333.1|107283.1|107333.7|107283.7|107332.3|107282.3|5
1723599890000|2024-08-14 01:44:50|107333.2|107283.2|107333.5|107283.5|107333.5|107283.5|107333|107283|3
1723599900000|2024-08-14 01:45:00|107333.2|107283.2|107333.5|107283.5|107333.7|107283.7|107333.2|107283.2|5
1723599910000|2024-08-14 01:45:10|107333.3|107283.3|107334.4|107284.4|107334.4|107284.4|107333.1|107283.1|3
1723599920000|2024-08-14 01:45:20|107332.9|107282.9|107334.5|107284.5|107334.5|107284.5|107332.7|107282.7|7
1723599930000|2024-08-14 01:45:30|107334.6|107284.6|107331.8|107281.8|107334.6|107284.6|107331.8|107281.8|7
1723599940000|2024-08-14 01:45:40|107331.7|107281.7|107331.7|107281.7|107331.7|107281.7|107331.7|107281.7|1
1723599950000|2024-08-14 01:45:50|107331.8|107281.8|107330.9|107280.9|107331.9|107281.9|107329.9|107279.9|8
1723599960000|2024-08-14 01:46:00|107331|107281|107333.9|107283.9|107333.9|107283.9|107331|107281|10
1723599970000|2024-08-14 01:46:10|107333.7|107283.7|107335.8|107285.8|107335.8|107285.8|107333.6|107283.6|6
1723599980000|2024-08-14 01:46:20|107335.9|107285.9|107335.8|107285.8|107335.9|107285.9|107335.8|107285.8|2
1723599990000|2024-08-14 01:46:30|107337.4|107287.4|107345.5|107295.5|107345.5|107295.5|107337.4|107287.4|18
1723600000000|2024-08-14 01:46:40|107346|107296|107347.7|107297.7|107347.9|107297.9|107345.5|107295.5|15
1723600010000|2024-08-14 01:46:50|107347.9|107297.9|107346.4|107296.4|107347.9|107297.9|107346.4|107296.4|6
1723600020000|2024-08-14 01:47:00|107346.3|107296.3|107344.8|107294.8|107347.4|107297.4|107344.8|107294.8|11
1723600030000|2024-08-14 01:47:10|107343.7|107293.7|107343.7|107293.7|107343.7|107293.7|107343.2|107293.2|10
1723600040000|2024-08-14 01:47:20|107344|107294|107343.5|107293.5|107344.2|107294.2|107343.5|107293.5|10
1723600050000|2024-08-14 01:47:30|107342.6|107292.6|107342.8|107292.8|107342.9|107292.9|107342.6|107292.6|3
1723600060000|2024-08-14 01:47:40|107342.7|107292.7|107341.4|107291.4|107342.7|107292.7|107341.3|107291.3|8
1723600070000|2024-08-14 01:47:50|107341.5|107291.5|107342.2|107292.2|107342.9|107292.9|107341.4|107291.4|11
1723600080000|2024-08-14 01:48:00|107343.9|107293.9|107343.4|107293.4|107344.5|107294.5|107343.3|107293.3|9
1723600090000|2024-08-14 01:48:10|107343.8|107293.8|107346.8|107296.8|107347|107297|107343.8|107293.8|9
1723600100000|2024-08-14 01:48:20|107346.9|107296.9|107347.1|107297.1|107347.6|107297.6|107346.8|107296.8|7
1723600110000|2024-08-14 01:48:30|107347.2|107297.2|107347.1|107297.1|107348.3|107298.3|107347.1|107297.1|8
1723600120000|2024-08-14 01:48:40|107346.6|107296.6|107346.6|107296.6|107346.6|107296.6|107346.6|107296.6|1
1723600130000|2024-08-14 01:48:50|107346.7|107296.7|107346.2|107296.2|107346.7|107296.7|107346.2|107296.2|2
1723600140000|2024-08-14 01:49:00|107346.1|107296.1|107346.9|107296.9|107346.9|107296.9|107344.6|107294.6|7
1723600150000|2024-08-14 01:49:10|107346.2|107296.2|107347.3|107297.3|107347.3|107297.3|107345.9|107295.9|6
1723600160000|2024-08-14 01:49:20|107347.2|107297.2|107346.9|107296.9|107347.6|107297.6|107346.9|107296.9|4
1723600170000|2024-08-14 01:49:30|107346.8|107296.8|107345.3|107295.3|107346.8|107296.8|107345.3|107295.3|4
1723600180000|2024-08-14 01:49:40|107345.5|107295.5|107345.1|107295.1|107347.3|107297.3|107345.1|107295.1|12
1723600190000|2024-08-14 01:49:50|107344.9|107294.9|107347.4|107297.4|107347.4|107297.4|107344.6|107294.6|15
1723600200000|2024-08-14 01:50:00|107347.8|107297.8|107348.2|107298.2|107348.2|107298.2|107346.8|107296.8|8
1723600210000|2024-08-14 01:50:10|107348.3|107298.3|107348.1|107298.1|107349.1|107299.1|107348.1|107298.1|4
1723600220000|2024-08-14 01:50:20|107348.5|107298.5|107348|107298|107348.6|107298.6|107348|107298|8
1723600230000|2024-08-14 01:50:30|107348.1|107298.1|107347.4|107297.4|107348.1|107298.1|107347.4|107297.4|5
1723600240000|2024-08-14 01:50:40|107347.3|107297.3|107348.2|107298.2|107348.2|107298.2|107347|107297|9
1723600250000|2024-08-14 01:50:50|107348.7|107298.7|107350.7|107300.7|107351.2|107301.2|107348.7|107298.7|9
1723600260000|2024-08-14 01:51:00|107351|107301|107352|107302|107352.1|107302.1|107351|107301|6
1723600270000|2024-08-14 01:51:10|107352.2|107302.2|107353.2|107303.2|107353.2|107303.2|107352.2|107302.2|6
1723600280000|2024-08-14 01:51:20|107353.1|107303.1|107355.1|107305.1|107357.8|107307.8|107353.1|107303.1|12
1723600290000|2024-08-14 01:51:30|107357.5|107307.5|107365.1|107315.1|107365.1|107315.1|107357.5|107307.5|25
1723600300000|2024-08-14 01:51:40|107364.6|107314.6|107363.6|107313.6|107364.7|107314.7|107363.5|107313.5|9
1723600310000|2024-08-14 01:51:50|107363.8|107313.8|107365.8|107315.8|107365.8|107315.8|107363.8|107313.8|6
1723600320000|2024-08-14 01:52:00|107366.2|107316.2|107367.5|107317.5|107367.5|107317.5|107366.1|107316.1|8
1723600330000|2024-08-14 01:52:10|107367.6|107317.6|107368.8|107318.8|107368.9|107318.9|107367.6|107317.6|9
1723600340000|2024-08-14 01:52:20|107368.9|107318.9|107367.9|107317.9|107368.9|107318.9|107367.9|107317.9|3
1723600350000|2024-08-14 01:52:30|107367.8|107317.8|107368.5|107318.5|107368.5|107318.5|107367.8|107317.8|4
1723600360000|2024-08-14 01:52:40|107368.8|107318.8|107368.9|107318.9|107370.4|107320.4|107367.6|107317.6|7
1723600370000|2024-08-14 01:52:50|107368.8|107318.8|107368.4|107318.4|107368.9|107318.9|107368.3|107318.3|5
1723600380000|2024-08-14 01:53:00|107368.2|107318.2|107362.9|107312.9|107368.3|107318.3|107362.9|107312.9|10
1723600390000|2024-08-14 01:53:10|107363|107313|107362.8|107312.8|107363.1|107313.1|107362.7|107312.7|5
1723600400000|2024-08-14 01:53:20|107362.9|107312.9|107363.1|107313.1|107363.3|107313.3|107362.8|107312.8|7
1723600410000|2024-08-14 01:53:30|107363.2|107313.2|107359|107309|107363.5|107313.5|107358.5|107308.5|12
1723600420000|2024-08-14 01:53:40|107358.9|107308.9|107353.9|107303.9|107360.1|107310.1|107353.6|107303.6|28
1723600430000|2024-08-14 01:53:50|107353.8|107303.8|107353.4|107303.4|107353.8|107303.8|107352.8|107302.8|8
1723600440000|2024-08-14 01:54:00|107353.3|107303.3|107353.6|107303.6|107353.6|107303.6|107353.2|107303.2|3
1723600450000|2024-08-14 01:54:10|107352.9|107302.9|107352.3|107302.3|107353|107303|107352.3|107302.3|4
1723600460000|2024-08-14 01:54:20|107352.4|107302.4|107357.9|107307.9|107358.1|107308.1|107352|107302|15
1723600470000|2024-08-14 01:54:30|107357.2|107307.2|107361|107311|107361|107311|107356.4|107306.4|19
1723600480000|2024-08-14 01:54:40|107361.1|107311.1|107362.6|107312.6|107362.7|107312.7|107361|107311|7
1723600490000|2024-08-14 01:54:50|107362.5|107312.5|107361.9|107311.9|107362.6|107312.6|107361.9|107311.9|7
1723600500000|2024-08-14 01:55:00|107362|107312|107362.7|107312.7|107362.8|107312.8|107362|107312|5
1723600510000|2024-08-14 01:55:10|107362.3|107312.3|107360.3|107310.3|107362.3|107312.3|107360.3|107310.3|3
1723600520000|2024-08-14 01:55:20|107360.5|107310.5|107361.3|107311.3|107361.5|107311.5|107360.5|107310.5|4
1723600530000|2024-08-14 01:55:30|107361.2|107311.2|107363.8|107313.8|107363.8|107313.8|107361.2|107311.2|5
1723600540000|2024-08-14 01:55:40|107362|107312|107361.5|107311.5|107362|107312|107361.5|107311.5|3
1723600550000|2024-08-14 01:55:50|107361.6|107311.6|107361.5|107311.5|107361.6|107311.6|107361.5|107311.5|4
1723600560000|2024-08-14 01:56:00|107361.4|107311.4|107360|107310|107361.6|107311.6|107360|107310|6
1723600570000|2024-08-14 01:56:10|107359.5|107309.5|107362.1|107312.1|107362.1|107312.1|107359.5|107309.5|5
1723600580000|2024-08-14 01:56:20|107362.5|107312.5|107362.4|107312.4|107362.6|107312.6|107361.4|107311.4|8
1723600590000|2024-08-14 01:56:30|107362.5|107312.5|107363.3|107313.3|107363.3|107313.3|107362|107312|7
1723600600000|2024-08-14 01:56:40|107363.7|107313.7|107363.6|107313.6|107363.8|107313.8|107363.5|107313.5|5
1723600610000|2024-08-14 01:56:50|107363.4|107313.4|107363.2|107313.2|107363.5|107313.5|107363.2|107313.2|5
1723600620000|2024-08-14 01:57:00|107362.8|107312.8|107364.5|107314.5|107364.5|107314.5|107362.8|107312.8|4
1723600630000|2024-08-14 01:57:10|107364.7|107314.7|107366.9|107316.9|107367|107317|107364.7|107314.7|5
1723600640000|2024-08-14 01:57:20|107367.1|107317.1|107366.6|107316.6|107367.1|107317.1|107366|107316|9
1723600650000|2024-08-14 01:57:30|107366.7|107316.7|107367|107317|107367.6|107317.6|107365.9|107315.9|9
1723600660000|2024-08-14 01:57:40|107366.9|107316.9|107365.2|107315.2|107366.9|107316.9|107365|107315|9
1723600670000|2024-08-14 01:57:50|107365.3|107315.3|107366|107316|107366|107316|107365.2|107315.2|6
1723600680000|2024-08-14 01:58:00|107366.2|107316.2|107368.2|107318.2|107370|107320|107365.6|107315.6|17
1723600690000|2024-08-14 01:58:10|107368.7|107318.7|107368.6|107318.6|107368.7|107318.7|107366.9|107316.9|8
1723600700000|2024-08-14 01:58:20|107368.5|107318.5|107364.7|107314.7|107368.7|107318.7|107364.7|107314.7|11
1723600710000|2024-08-14 01:58:30|107363.7|107313.7|107365|107315|107365|107315|107363.3|107313.3|8
1723600720000|2024-08-14 01:58:40|107364.9|107314.9|107365|107315|107365.7|107315.7|107363.7|107313.7|14
1723600730000|2024-08-14 01:58:50|107365.8|107315.8|107366.6|107316.6|107367.9|107317.9|107365.7|107315.7|16
1723600740000|2024-08-14 01:59:00|107367.4|107317.4|107366|107316|107367.5|107317.5|107365|107315|8
1723600750000|2024-08-14 01:59:10|107366.1|107316.1|107365.4|107315.4|107366.1|107316.1|107365.4|107315.4|6
1723600760000|2024-08-14 01:59:20|107365.6|107315.6|107364.6|107314.6|107365.6|107315.6|107363.6|107313.6|7
1723600770000|2024-08-14 01:59:30|107366.8|107316.8|107365.8|107315.8|107368|107318|107365.7|107315.7|9
1723600780000|2024-08-14 01:59:40|107365.7|107315.7|107366.1|107316.1|107366.8|107316.8|107365.2|107315.2|12
1723600790000|2024-08-14 01:59:50|107366.2|107316.2|107366.5|107316.5|107366.5|107316.5|107365.7|107315.7|6
1723600800000|2024-08-14 02:00:00|107367.9|107317.9|107385.2|107281.4|107412.4|107327.6|107367.9|107281.4|48
1723600810000|2024-08-14 02:00:10|107385.4|107281.6|107369.1|107319.1|107385.4|107319.1|107356.6|107277.4|40
1723600820000|2024-08-14 02:00:20|107368.8|107318.8|107371.6|107321.6|107373.5|107323.5|107365.7|107315.7|25
1723600830000|2024-08-14 02:00:30|107381.8|107331.8|107444|107338|107461.6|107357.2|107381.8|107309.3|62
1723600840000|2024-08-14 02:00:40|107443.4|107336|107455.7|107339.3|107457|107346.9|107443.4|107332.7|51
1723600850000|2024-08-14 02:00:50|107458.8|107345.6|107477.7|107332.1|107483|107345.6|107449.5|107324|41
1723600860000|2024-08-14 02:01:00|107479.4|107335.2|107430.4|107380.4|107483.1|107384.1|107424.6|107335.1|58
1723600870000|2024-08-14 02:01:10|107430.9|107380.9|107461.2|107355.7|107463.5|107382.9|107425.3|107342.2|35
1723600880000|2024-08-14 02:01:20|107461.1|107357|107459.5|107354|107463.9|107357|107459.5|107353.8|22
1723600890000|2024-08-14 02:01:30|107461.2|107352.3|107454.4|107353.2|107469.6|107359.9|107451.9|107339.9|45
1723600900000|2024-08-14 02:01:40|107453.7|107354.3|107454.8|107354|107458|107382.5|107429.7|107347.8|40
1723600910000|2024-08-14 02:01:50|107452.8|107354.9|107439.2|107389.2|107462.2|107389.2|107426.2|107346.1|49
1723600920000|2024-08-14 02:02:00|107439.5|107389.5|107436|107386|107459.2|107391.5|107431.6|107358.7|35
1723600930000|2024-08-14 02:02:10|107435.5|107385.5|107435.6|107385.6|107439.6|107389.6|107433.2|107383.2|25
1723600940000|2024-08-14 02:02:20|107436.7|107386.7|107436.7|107386.7|107440.7|107390.7|107436.3|107386.3|34
1723600950000|2024-08-14 02:02:30|107436.6|107386.6|107443.5|107393.5|107458.3|107394.1|107435.2|107362.1|34
1723600960000|2024-08-14 02:02:40|107443.1|107393.1|107451.3|107401.3|107453.1|107403.1|107442.8|107392.8|36
1723600970000|2024-08-14 02:02:50|107450.4|107400.4|107441.6|107391.6|107452.4|107402.4|107440.7|107390.7|26
1723600980000|2024-08-14 02:03:00|107444.2|107394.2|107442.4|107392.4|107445.8|107395.8|107442.4|107392.4|20
1723600990000|2024-08-14 02:03:10|107442.6|107392.6|107439.2|107389.2|107443.2|107393.2|107438.3|107388.3|21
1723601000000|2024-08-14 02:03:20|107440.2|107390.2|107441.9|107391.9|107443.4|107393.4|107436|107386|38
1723601010000|2024-08-14 02:03:30|107442.7|107392.7|107448.1|107398.1|107450.6|107400.6|107442.7|107392.7|23
1723601020000|2024-08-14 02:03:40|107446.3|107396.3|107451.3|107401.3|107453.3|107403.3|107446.3|107396.3|22
1723601030000|2024-08-14 02:03:50|107451.1|107401.1|107454.4|107404.4|107456.7|107406.7|107450|107400|22
1723601040000|2024-08-14 02:04:00|107454.5|107404.5|107450.5|107400.5|107455.4|107405.4|107450.3|107400.3|15
1723601050000|2024-08-14 02:04:10|107450.9|107400.9|107452.6|107402.6|107453.1|107403.1|107450.9|107400.9|12
1723601060000|2024-08-14 02:04:20|107453.2|107403.2|107452.7|107402.7|107458.2|107408.2|107452.7|107402.7|27
1723601070000|2024-08-14 02:04:30|107452.1|107402.1|107451.9|107401.9|107455.6|107405.6|107451.6|107401.6|28
1723601080000|2024-08-14 02:04:40|107450.9|107400.9|107453.4|107403.4|107454.8|107404.8|107450.9|107400.9|13
1723601090000|2024-08-14 02:04:50|107454.2|107404.2|107453.7|107403.7|107454.3|107404.3|107452.9|107402.9|13
1723601100000|2024-08-14 02:05:00|107453.4|107403.4|107455.4|107405.4|107455.5|107405.5|107452.9|107402.9|19
1723601110000|2024-08-14 02:05:10|107455.9|107405.9|107454.1|107404.1|107455.9|107405.9|107452|107402|16
1723601120000|2024-08-14 02:05:20|107454.2|107404.2|107452.2|107402.2|107454.2|107404.2|107451|107401|17
1723601130000|2024-08-14 02:05:30|107452|107402|107454.6|107404.6|107456.2|107406.2|107450.8|107400.8|15
1723601140000|2024-08-14 02:05:40|107454.8|107404.8|107454.8|107404.8|107456|107406|107454.5|107404.5|16
1723601150000|2024-08-14 02:05:50|107455.9|107405.9|107453.1|107403.1|107455.9|107405.9|107450|107400|16
1723601160000|2024-08-14 02:06:00|107452.9|107402.9|107452.1|107402.1|107455.5|107405.5|107452.1|107402.1|17
1723601170000|2024-08-14 02:06:10|107452.2|107402.2|107459.4|107409.4|107463.8|107413.8|107448.2|107398.2|41
1723601180000|2024-08-14 02:06:20|107461|107411|107457.1|107407.1|107461|107411|107455.8|107405.8|29
1723601190000|2024-08-14 02:06:30|107456.7|107406.7|107454.8|107404.8|107457.1|107407.1|107451.8|107401.8|18
1723601200000|2024-08-14 02:06:40|107455.7|107405.7|107455.9|107405.9|107456.2|107406.2|107455.5|107405.5|12
1723601210000|2024-08-14 02:06:50|107455.7|107405.7|107459.1|107409.1|107460.2|107410.2|107455.7|107405.7|24
1723601220000|2024-08-14 02:07:00|107459.5|107409.5|107452.7|107402.7|107460.2|107410.2|107452.7|107402.7|9
1723601230000|2024-08-14 02:07:10|107452.8|107402.8|107457.2|107407.2|107457.2|107407.2|107452.2|107402.2|11
1723601240000|2024-08-14 02:07:20|107457.3|107407.3|107454.3|107404.3|107457.8|107407.8|107454.3|107404.3|13
1723601250000|2024-08-14 02:07:30|107448.8|107398.8|107456.4|107406.4|107456.9|107406.9|107448.8|107398.8|19
1723601260000|2024-08-14 02:07:40|107458.6|107408.6|107456.5|107406.5|107459.4|107409.4|107455.6|107405.6|21
1723601270000|2024-08-14 02:07:50|107456.3|107406.3|107453.5|107403.5|107456.3|107406.3|107453.5|107403.5|13
1723601280000|2024-08-14 02:08:00|107453.7|107403.7|107461.9|107411.9|107462|107412|107453.5|107403.5|13
1723601290000|2024-08-14 02:08:10|107462.3|107412.3|107461.2|107411.2|107463.3|107413.3|107461.2|107411.2|18
1723601300000|2024-08-14 02:08:20|107461.4|107411.4|107462.4|107412.4|107464.1|107414.1|107461.4|107411.4|14
1723601310000|2024-08-14 02:08:30|107462.7|107412.7|107463.9|107413.9|107464|107414|107462.5|107412.5|14
1723601320000|2024-08-14 02:08:40|107463.7|107413.7|107463.8|107413.8|107463.8|107413.8|107463.4|107413.4|7
1723601330000|2024-08-14 02:08:50|107463.7|107413.7|107464.9|107414.9|107464.9|107414.9|107462.5|107412.5|15
1723601340000|2024-08-14 02:09:00|107465|107415|107463.9|107413.9|107465.3|107415.3|107463.1|107413.1|25
1723601350000|2024-08-14 02:09:10|107464|107414|107462.3|107412.3|107465.7|107415.7|107462.3|107412.3|21
1723601360000|2024-08-14 02:09:20|107464.4|107414.4|107459|107409|107464.4|107414.4|107458.9|107408.9|27
1723601370000|2024-08-14 02:09:30|107458.9|107408.9|107458.8|107408.8|107459.5|107409.5|107457.9|107407.9|13
1723601380000|2024-08-14 02:09:40|107458.6|107408.6|107460.6|107410.6|107460.7|107410.7|107458.5|107408.5|12
1723601390000|2024-08-14 02:09:50|107461.1|107411.1|107458.7|107408.7|107461.1|107411.1|107457.6|107407.6|14
1723601400000|2024-08-14 02:10:00|107458.8|107408.8|107458.1|107408.1|107463.1|107413.1|107458.1|107408.1|21
1723601410000|2024-08-14 02:10:10|107457.6|107407.6|107461.6|107411.6|107461.6|107411.6|107456.7|107406.7|13
1723601420000|2024-08-14 02:10:20|107461.7|107411.7|107462.9|107412.9|107462.9|107412.9|107459.7|107409.7|14
1723601430000|2024-08-14 02:10:30|107463.5|107413.5|107466.6|107416.6|107466.6|107416.6|107460|107410|18
1723601440000|2024-08-14 02:10:40|107465.9|107415.9|107464.1|107414.1|107466.1|107416.1|107463.9|107413.9|8
1723601450000|2024-08-14 02:10:50|107463|107413|107465.5|107415.5|107466.6|107416.6|107463|107413|12
1723601460000|2024-08-14 02:11:00|107465.3|107415.3|107461.9|107411.9|107465.9|107415.9|107461.6|107411.6|10
1723601470000|2024-08-14 02:11:10|107462.6|107412.6|107460.2|107410.2|107462.6|107412.6|107460.2|107410.2|9
1723601480000|2024-08-14 02:11:20|107460.3|107410.3|107462.8|107412.8|107464.7|107414.7|107457.4|107407.4|24
1723601490000|2024-08-14 02:11:30|107463.6|107413.6|107458.5|107408.5|107465.8|107415.8|107458.5|107408.5|16
1723601500000|2024-08-14 02:11:40|107458.6|107408.6|107458.1|107408.1|107458.8|107408.8|107454.2|107404.2|15
1723601510000|2024-08-14 02:11:50|107458|107408|107460.3|107410.3|107460.9|107410.9|107458|107408|16
1723601520000|2024-08-14 02:12:00|107461.1|107411.1|107462.9|107412.9|107462.9|107412.9|107461|107411|17
1723601530000|2024-08-14 02:12:10|107463|107413|107461.8|107411.8|107464|107414|107461.8|107411.8|14
1723601540000|2024-08-14 02:12:20|107461.9|107411.9|107461.8|107411.8|107464.8|107414.8|107460.8|107410.8|28
1723601550000|2024-08-14 02:12:30|107461.1|107411.1|107465.3|107415.3|107465.8|107415.8|107461.1|107411.1|19
1723601560000|2024-08-14 02:12:40|107465.5|107415.5|107462|107412|107465.5|107415.5|107462|107412|13
1723601570000|2024-08-14 02:12:50|107463.1|107413.1|107462.3|107412.3|107463.9|107413.9|107460.2|107410.2|14
1723601580000|2024-08-14 02:13:00|107462.2|107412.2|107503.8|107400.8|107503.8|107423.7|107462|107400.8|19
1723601590000|2024-08-14 02:13:10|107477.9|107427.9|107501.8|107451.8|107526.5|107452.1|107477.9|107427.2|60
1723601600000|2024-08-14 02:13:20|107504.5|107454.5|107509.8|107459.8|107509.8|107459.8|107499.8|107449.8|59
1723601610000|2024-08-14 02:13:30|107511.3|107461.3|107517.3|107467.3|107518.1|107468.1|107511.3|107461.3|34
1723601620000|2024-08-14 02:13:40|107518.1|107468.1|107517|107467|107518.9|107468.9|107515.5|107465.5|21
1723601630000|2024-08-14 02:13:50|107516.9|107466.9|107510.4|107460.4|107517.6|107467.6|107505.7|107455.7|21
1723601640000|2024-08-14 02:14:00|107511.1|107461.1|107517.9|107467.9|107518.5|107468.5|107511|107461|24
1723601650000|2024-08-14 02:14:10|107519.4|107469.4|107513.2|107463.2|107554.1|107473|107511.9|107454.1|33
1723601660000|2024-08-14 02:14:20|107514.9|107464.9|107514.1|107464.1|107514.9|107464.9|107508.1|107458.1|24
1723601670000|2024-08-14 02:14:30|107514|107464|107521.8|107471.8|107522.7|107472.7|107512.9|107462.9|30
1723601680000|2024-08-14 02:14:40|107521.7|107471.7|107516.6|107466.6|107525.9|107475.9|107514|107464|33
1723601690000|2024-08-14 02:14:50|107516.3|107466.3|107514.2|107464.2|107516.4|107466.4|107510.6|107460.6|28
1723601700000|2024-08-14 02:15:00|107510.7|107460.7|107514.3|107464.3|107517.3|107467.3|107510.7|107460.7|28
1723601710000|2024-08-14 02:15:10|107515.5|107465.5|107521.6|107471.6|107523.2|107473.2|107515.1|107465.1|22
1723601720000|2024-08-14 02:15:20|107522.1|107472.1|107525.4|107475.4|107527.5|107477.5|107521.3|107471.3|34
1723601730000|2024-08-14 02:15:30|107525.3|107475.3|107522|107472|107525.9|107475.9|107521.6|107471.6|24
1723601740000|2024-08-14 02:15:40|107523.1|107473.1|107518.3|107468.3|107524.2|107474.2|107518.2|107468.2|25
1723601750000|2024-08-14 02:15:50|107516.7|107466.7|107513.5|107463.5|107517.8|107467.8|107513.5|107463.5|23
1723601760000|2024-08-14 02:16:00|107514.4|107464.4|107521.7|107471.7|107553.3|107476.3|107514.4|107453.1|37
1723601770000|2024-08-14 02:16:10|107521.2|107471.2|107524.8|107474.8|107527.3|107477.3|107519.5|107469.5|39
1723601780000|2024-08-14 02:16:20|107524.9|107474.9|107518.9|107468.9|107529.5|107479.5|107515.1|107465.1|42
1723601790000|2024-08-14 02:16:30|107517|107467|107513|107463|107523.2|107473.2|107513|107463|34
1723601800000|2024-08-14 02:16:40|107514|107464|107514|107464|107538.3|107469.6|107510.8|107442.2|38
1723601810000|2024-08-14 02:16:50|107513.9|107463.9|107518.2|107468.2|107520.1|107470.1|107512.3|107462.3|28
1723601820000|2024-08-14 02:17:00|107517.6|107467.6|107514.4|107464.4|107520.2|107470.2|107514.4|107464.4|22
1723601830000|2024-08-14 02:17:10|107513.8|107463.8|107514|107464|107515.7|107465.7|107512.3|107462.3|18
1723601840000|2024-08-14 02:17:20|107514.1|107464.1|107518.1|107468.1|107523.1|107473.1|107513.6|107463.6|31
1723601850000|2024-08-14 02:17:30|107517.4|107467.4|107518.9|107468.9|107518.9|107468.9|107514.3|107464.3|20
1723601860000|2024-08-14 02:17:40|107518.8|107468.8|107516|107466|107520.7|107470.7|107511|107461|25
1723601870000|2024-08-14 02:17:50|107516.2|107466.2|107509.8|107459.8|107516.2|107466.2|107507.2|107457.2|16
1723601880000|2024-08-14 02:18:00|107510.9|107460.9|107516.1|107466.1|107518.7|107468.7|107509.9|107459.9|36
1723601890000|2024-08-14 02:18:10|107517.6|107467.6|107519.1|107469.1|107521.6|107471.6|107516.8|107466.8|30
1723601900000|2024-08-14 02:18:20|107519.9|107469.9|107519.6|107469.6|107520.6|107470.6|107519.5|107469.5|10
1723601910000|2024-08-14 02:18:30|107520.3|107470.3|107525|107475|107525.6|107475.6|107519.8|107469.8|20
1723601920000|2024-08-14 02:18:40|107524.4|107474.4|107519.6|107469.6|107525.1|107475.1|107519.5|107469.5|22
1723601930000|2024-08-14 02:18:50|107520.1|107470.1|107523.5|107473.5|107524.5|107474.5|107520.1|107470.1|11
1723601940000|2024-08-14 02:19:00|107523.3|107473.3|107523.1|107473.1|107524.8|107474.8|107523.1|107473.1|16
1723601950000|2024-08-14 02:19:10|107524|107474|107540.5|107490.5|107540.5|107490.5|107523.7|107473.7|28
1723601960000|2024-08-14 02:19:20|107540.9|107490.9|107537.8|107487.8|107540.9|107490.9|107537|107487|9
1723601970000|2024-08-14 02:19:30|107537.6|107487.6|107539.9|107489.9|107541.6|107491.6|107535.9|107485.9|20
1723601980000|2024-08-14 02:19:40|107540|107490|107539.5|107489.5|107541.4|107491.4|107537.1|107487.1|21
1723601990000|2024-08-14 02:19:50|107539.2|107489.2|107539.7|107489.7|107542.9|107492.9|107538.7|107488.7|12
1723602000000|2024-08-14 02:20:00|107541.2|107491.2|107541.5|107491.5|107541.5|107491.5|107538.8|107488.8|12
1723602010000|2024-08-14 02:20:10|107541.1|107491.1|107540.3|107490.3|107541.6|107491.6|107540|107490|17
1723602020000|2024-08-14 02:20:20|107540.5|107490.5|107542.4|107492.4|107542.5|107492.5|107540.2|107490.2|10
1723602030000|2024-08-14 02:20:30|107542.5|107492.5|107541.9|107491.9|107542.8|107492.8|107540.9|107490.9|13
1723602040000|2024-08-14 02:20:40|107542|107492|107542.5|107492.5|107543.2|107493.2|107541.9|107491.9|8
1723602050000|2024-08-14 02:20:50|107539.4|107489.4|107541.4|107491.4|107541.4|107491.4|107539.4|107489.4|8
1723602060000|2024-08-14 02:21:00|107540.3|107490.3|107543.6|107493.6|107543.6|107493.6|107540.3|107490.3|18
1723602070000|2024-08-14 02:21:10|107543.5|107493.5|107542.8|107492.8|107544.5|107494.5|107542.8|107492.8|11
1723602080000|2024-08-14 02:21:20|107543.3|107493.3|107543.4|107493.4|107545.6|107495.6|107542.2|107492.2|19
1723602090000|2024-08-14 02:21:30|107542.9|107492.9|107536.7|107486.7|107542.9|107492.9|107535.4|107485.4|14
1723602100000|2024-08-14 02:21:40|107535.8|107485.8|107539.8|107489.8|107541.1|107491.1|107533.1|107483.1|31
1723602110000|2024-08-14 02:21:50|107540.1|107490.1|107542.5|107492.5|107542.5|107492.5|107538.5|107488.5|12
1723602120000|2024-08-14 02:22:00|107543|107493|107544.8|107494.8|107545|107495|107539.3|107489.3|13
1723602130000|2024-08-14 02:22:10|107544.5|107494.5|107545|107495|107545.5|107495.5|107544.3|107494.3|6
1723602140000|2024-08-14 02:22:20|107545.1|107495.1|107537.6|107487.6|107545.1|107495.1|107537.6|107487.6|9
1723602150000|2024-08-14 02:22:30|107537.2|107487.2|107543.4|107493.4|107543.4|107493.4|107537.2|107487.2|16
1723602160000|2024-08-14 02:22:40|107543.2|107493.2|107541.3|107491.3|107543.3|107493.3|107540.9|107490.9|9
1723602170000|2024-08-14 02:22:50|107541.2|107491.2|107540.7|107490.7|107541.2|107491.2|107539.6|107489.6|7
1723602180000|2024-08-14 02:23:00|107540.9|107490.9|107541.9|107491.9|107542|107492|107540.9|107490.9|6
1723602190000|2024-08-14 02:23:10|107541.7|107491.7|107544.2|107494.2|107544.8|107494.8|107541.6|107491.6|8
1723602200000|2024-08-14 02:23:20|107544.1|107494.1|107545.4|107495.4|107546|107496|107544|107494|7
1723602210000|2024-08-14 02:23:30|107545.1|107495.1|107545.8|107495.8|107546.9|107496.9|107545.1|107495.1|14
1723602220000|2024-08-14 02:23:40|107545.5|107495.5|107546.2|107496.2|107546.2|107496.2|107545.5|107495.5|6
1723602230000|2024-08-14 02:23:50|107546.4|107496.4|107549.6|107499.6|107551.1|107501.1|107546.4|107496.4|21
1723602240000|2024-08-14 02:24:00|107550.1|107500.1|107552|107502|107553.7|107503.7|107550.1|107500.1|18
1723602250000|2024-08-14 02:24:10|107551.5|107501.5|107552|107502|107552.1|107502.1|107549.6|107499.6|13
1723602260000|2024-08-14 02:24:20|107552.1|107502.1|107551.1|107501.1|107552.1|107502.1|107551.1|107501.1|8
1723602270000|2024-08-14 02:24:30|107551.6|107501.6|107551.4|107501.4|107551.6|107501.6|107550.7|107500.7|7
1723602280000|2024-08-14 02:24:40|107550.8|107500.8|107546.5|107496.5|107551.2|107501.2|107546.5|107496.5|15
1723602290000|2024-08-14 02:24:50|107546.3|107496.3|107546.3|107496.3|107546.3|107496.3|107546.2|107496.2|3
1723602300000|2024-08-14 02:25:00|107546.5|107496.5|107544.6|107494.6|107546.7|107496.7|107544.6|107494.6|8
1723602310000|2024-08-14 02:25:10|107545.1|107495.1|107547.1|107497.1|107547.1|107497.1|107544.9|107494.9|5
1723602320000|2024-08-14 02:25:20|107547.2|107497.2|107548.4|107498.4|107548.5|107498.5|107547.1|107497.1|7
1723602330000|2024-08-14 02:25:30|107548.3|107498.3|107547.5|107497.5|107548.4|107498.4|107547.5|107497.5|6
1723602340000|2024-08-14 02:25:40|107547.6|107497.6|107547.9|107497.9|107547.9|107497.9|107543.4|107493.4|8
1723602350000|2024-08-14 02:25:50|107547.1|107497.1|107543.4|107493.4|107547.1|107497.1|107543.4|107493.4|15
1723602360000|2024-08-14 02:26:00|107542.3|107492.3|107544.5|107494.5|107544.5|107494.5|107541.1|107491.1|16
1723602370000|2024-08-14 02:26:10|107543.9|107493.9|107544.2|107494.2|107544.2|107494.2|107543.9|107493.9|3
1723602380000|2024-08-14 02:26:20|107543.7|107493.7|107544.5|107494.5|107544.9|107494.9|107543.5|107493.5|6
1723602390000|2024-08-14 02:26:30|107544.8|107494.8|107545|107495|107545|107495|107544.8|107494.8|2
1723602400000|2024-08-14 02:26:40|107545.1|107495.1|107542.5|107492.5|107546.4|107496.4|107542.5|107492.5|15
1723602410000|2024-08-14 02:26:50|107543|107493|107545.4|107495.4|107545.9|107495.9|107543|107493|8
1723602420000|2024-08-14 02:27:00|107544.9|107494.9|107546|107496|107546.2|107496.2|107544.9|107494.9|10
1723602430000|2024-08-14 02:27:10|107545.3|107495.3|107545.3|107495.3|107545.3|107495.3|107545.3|107495.3|1
1723602440000|2024-08-14 02:27:20|107545.4|107495.4|107545.3|107495.3|107546.2|107496.2|107545.2|107495.2|9
1723602450000|2024-08-14 02:27:30|107545.5|107495.5|107544.4|107494.4|107545.5|107495.5|107544.4|107494.4|11
1723602460000|2024-08-14 02:27:40|107544.5|107494.5|107545.3|107495.3|107547|107497|107544.5|107494.5|13
1723602470000|2024-08-14 02:27:50|107544.6|107494.6|107543.3|107493.3|107544.6|107494.6|107542|107492|14
1723602480000|2024-08-14 02:28:00|107542.7|107492.7|107544.8|107494.8|107545|107495|107541.9|107491.9|17
1723602490000|2024-08-14 02:28:10|107544.9|107494.9|107543|107493|107544.9|107494.9|107542.9|107492.9|8
1723602500000|2024-08-14 02:28:20|107541.9|107491.9|107543.5|107493.5|107543.5|107493.5|107539.5|107489.5|12
1723602510000|2024-08-14 02:28:30|107543.7|107493.7|107542.4|107492.4|107543.8|107493.8|107541.6|107491.6|14
1723602520000|2024-08-14 02:28:40|107542.3|107492.3|107541.7|107491.7|107542.3|107492.3|107541.7|107491.7|3
1723602530000|2024-08-14 02:28:50|107542.2|107492.2|107541.9|107491.9|107542.2|107492.2|107541.4|107491.4|7
1723602540000|2024-08-14 02:29:00|107541.8|107491.8|107544.6|107494.6|107544.6|107494.6|107541.8|107491.8|10
1723602550000|2024-08-14 02:29:10|107544.5|107494.5|107546.6|107496.6|107546.6|107496.6|107544.3|107494.3|9
1723602560000|2024-08-14 02:29:20|107546.9|107496.9|107547.7|107497.7|107547.7|107497.7|107546.6|107496.6|7
1723602570000|2024-08-14 02:29:30|107548.2|107498.2|107547.6|107497.6|107548.4|107498.4|107547.6|107497.6|4
1723602580000|2024-08-14 02:29:40|107547.5|107497.5|107547.3|107497.3|107547.5|107497.5|107547.3|107497.3|2
1723602590000|2024-08-14 02:29:50|107547|107497|107547|107497|107547.1|107497.1|107547|107497|3
1723602600000|2024-08-14 02:30:00|107546.7|107496.7|107548|107498|107548|107498|107545.8|107495.8|8
1723602610000|2024-08-14 02:30:10|107547.9|107497.9|107547.3|107497.3|107548.5|107498.5|107547.3|107497.3|12
1723602620000|2024-08-14 02:30:20|107547.8|107497.8|107548.9|107498.9|107549|107499|107547.7|107497.7|12
1723602630000|2024-08-14 02:30:30|107549.2|107499.2|107548.4|107498.4|107549.2|107499.2|107548.4|107498.4|5
1723602640000|2024-08-14 02:30:40|107548.2|107498.2|107548.3|107498.3|107549.3|107499.3|107548.1|107498.1|11
1723602650000|2024-08-14 02:30:50|107548.6|107498.6|107549.8|107499.8|107549.8|107499.8|107548.6|107498.6|9
1723602660000|2024-08-14 02:31:00|107550.2|107500.2|107549.5|107499.5|107550.2|107500.2|107549.5|107499.5|4
1723602670000|2024-08-14 02:31:10|107549.3|107499.3|107544.8|107494.8|107549.3|107499.3|107543.9|107493.9|12
1723602680000|2024-08-14 02:31:20|107544.9|107494.9|107546.2|107496.2|107546.2|107496.2|107544.9|107494.9|7
1723602690000|2024-08-14 02:31:30|107545.9|107495.9|107550.2|107500.2|107550.2|107500.2|107545.9|107495.9|15
1723602700000|2024-08-14 02:31:40|107549.8|107499.8|107549.8|107499.8|107550.3|107500.3|107549.8|107499.8|5
1723602710000|2024-08-14 02:31:50|107549.9|107499.9|107547.8|107497.8|107549.9|107499.9|107545.8|107495.8|12
1723602720000|2024-08-14 02:32:00|107547.6|107497.6|107545.9|107495.9|107548.2|107498.2|107545.6|107495.6|16
1723602730000|2024-08-14 02:32:10|107546.1|107496.1|107546.2|107496.2|107546.6|107496.6|107545.7|107495.7|5
1723602740000|2024-08-14 02:32:20|107546.6|107496.6|107543.8|107493.8|107547.1|107497.1|107542.5|107492.5|16
1723602750000|2024-08-14 02:32:30|107543.7|107493.7|107544.1|107494.1|107544.1|107494.1|107543.5|107493.5|5
1723602760000|2024-08-14 02:32:40|107544.4|107494.4|107545.4|107495.4|107545.4|107495.4|107544.4|107494.4|3
1723602770000|2024-08-14 02:32:50|107545.2|107495.2|107543.5|107493.5|107545.5|107495.5|107543.5|107493.5|10
1723602780000|2024-08-14 02:33:00|107543|107493|107541.5|107491.5|107543|107493|107541.5|107491.5|6
1723602790000|2024-08-14 02:33:10|107541.3|107491.3|107539.4|107489.4|107541.3|107491.3|107539.4|107489.4|4
1723602800000|2024-08-14 02:33:20|107539.3|107489.3|107540|107490|107540|107490|107539.3|107489.3|4
1723602810000|2024-08-14 02:33:30|107540.1|107490.1|107540.6|107490.6|107540.8|107490.8|107540.1|107490.1|7
1723602820000|2024-08-14 02:33:40|107540.5|107490.5|107540.5|107490.5|107540.6|107490.6|107540.5|107490.5|3
1723602830000|2024-08-14 02:33:50|107540.6|107490.6|107541.6|107491.6|107541.6|107491.6|107540.6|107490.6|4
1723602840000|2024-08-14 02:34:00|107541.5|107491.5|107541.8|107491.8|107541.9|107491.9|107541.4|107491.4|6
1723602850000|2024-08-14 02:34:10|107542|107492|107543|107493|107543|107493|107542|107492|5
1723602860000|2024-08-14 02:34:20|107543.2|107493.2|107543.1|107493.1|107543.2|107493.2|107543|107493|4
1723602870000|2024-08-14 02:34:30|107543.4|107493.4|107543.3|107493.3|107543.4|107493.4|107543.2|107493.2|6
1723602880000|2024-08-14 02:34:40|107544.7|107494.7|107546.6|107496.6|107547.6|107497.6|107544.3|107494.3|11
1723602890000|2024-08-14 02:34:50|107545.5|107495.5|107544.1|107494.1|107545.5|107495.5|107543.9|107493.9|8
1723602900000|2024-08-14 02:35:00|107544.3|107494.3|107543.6|107493.6|107544.3|107494.3|107543.5|107493.5|6
1723602910000|2024-08-14 02:35:10|107543.3|107493.3|107542.7|107492.7|107543.3|107493.3|107542.7|107492.7|7
1723602920000|2024-08-14 02:35:20|107542.6|107492.6|107539.8|107489.8|107542.6|107492.6|107539.8|107489.8|8
1723602930000|2024-08-14 02:35:30|107540.3|107490.3|107539.4|107489.4|107540.4|107490.4|107539.4|107489.4|4
1723602940000|2024-08-14 02:35:40|107539.3|107489.3|107537.6|107487.6|107539.3|107489.3|107537.5|107487.5|9
1723602950000|2024-08-14 02:35:50|107537.1|107487.1|107494|107444|107537.2|107487.2|107494|107444|23
1723602960000|2024-08-14 02:36:00|107493.1|107443.1|107495.6|107445.6|107496|107446|107493.1|107443.1|25
1723602970000|2024-08-14 02:36:10|107496.1|107446.1|107494.8|107444.8|107496.6|107446.6|107493.6|107443.6|20
1723602980000|2024-08-14 02:36:20|107494.2|107444.2|107497.2|107447.2|107497.2|107447.2|107494.2|107444.2|15
1723602990000|2024-08-14 02:36:30|107496.8|107446.8|107497.1|107447.1|107497.8|107447.8|107496.5|107446.5|10
1723603000000|2024-08-14 02:36:40|107497.3|107447.3|107500.8|107450.8|107501|107451|107497.3|107447.3|13
1723603010000|2024-08-14 02:36:50|107497.6|107447.6|107504.5|107454.5|107504.8|107454.8|107497.6|107447.6|19
1723603020000|2024-08-14 02:37:00|107505|107455|107502.6|107452.6|107505.8|107455.8|107501|107451|26
1723603030000|2024-08-14 02:37:10|107502.3|107452.3|107504|107454|107504.5|107454.5|107499.2|107449.2|22
1723603040000|2024-08-14 02:37:20|107503.4|107453.4|107502.7|107452.7|107503.4|107453.4|107500.5|107450.5|20
1723603050000|2024-08-14 02:37:30|107503.2|107453.2|107502.2|107452.2|107503.6|107453.6|107500.7|107450.7|25
1723603060000|2024-08-14 02:37:40|107502.5|107452.5|107489.9|107439.9|107503.3|107453.3|107489.9|107439.9|27
1723603070000|2024-08-14 02:37:50|107489.5|107439.5|107489.4|107439.4|107489.5|107439.5|107488.4|107438.4|8
1723603080000|2024-08-14 02:38:00|107489.6|107439.6|107491.7|107441.7|107491.8|107441.8|107489.6|107439.6|11
1723603090000|2024-08-14 02:38:10|107491.8|107441.8|107492.2|107442.2|107492.2|107442.2|107491.7|107441.7|6
1723603100000|2024-08-14 02:38:20|107492.7|107442.7|107494.8|107444.8|107496|107446|107492.7|107442.7|22
1723603110000|2024-08-14 02:38:30|107494.4|107444.4|107494|107444|107494.9|107444.9|107493.4|107443.4|11
1723603120000|2024-08-14 02:38:40|107494.5|107444.5|107494.9|107444.9|107495|107445|107493.8|107443.8|7
1723603130000|2024-08-14 02:38:50|107495.5|107445.5|107502.9|107452.9|107502.9|107452.9|107495.5|107445.5|12
1723603140000|2024-08-14 02:39:00|107503.3|107453.3|107511|107461|107513.8|107463.8|107503.3|107453.3|29
1723603150000|2024-08-14 02:39:10|107511.5|107461.5|107511.3|107461.3|107512.6|107462.6|107509|107459|23
1723603160000|2024-08-14 02:39:20|107509.4|107459.4|107509.9|107459.9|107510.9|107460.9|107508.9|107458.9|18
1723603170000|2024-08-14 02:39:30|107509.8|107459.8|107505.7|107455.7|107510.3|107460.3|107505.5|107455.5|14
1723603180000|2024-08-14 02:39:40|107505.9|107455.9|107505|107455|107505.9|107455.9|107504.2|107454.2|10
1723603190000|2024-08-14 02:39:50|107505.7|107455.7|107506.8|107456.8|107506.8|107456.8|107504.5|107454.5|8
1723603200000|2024-08-14 02:40:00|107507.9|107457.9|107511.6|107461.6|107512.1|107462.1|107507.2|107457.2|17
1723603210000|2024-08-14 02:40:10|107511.1|107461.1|107513.4|107463.4|107513.4|107463.4|107508.9|107458.9|10
1723603220000|2024-08-14 02:40:20|107513.3|107463.3|107515.2|107465.2|107515.2|107465.2|107512.1|107462.1|10
1723603230000|2024-08-14 02:40:30|107515.7|107465.7|107509|107459|107515.7|107465.7|107507|107457|18
1723603240000|2024-08-14 02:40:40|107508.3|107458.3|107513.2|107463.2|107513.2|107463.2|107508.3|107458.3|11
1723603250000|2024-08-14 02:40:50|107511.1|107461.1|107513.3|107463.3|107513.3|107463.3|107511.1|107461.1|5
1723603260000|2024-08-14 02:41:00|107513.2|107463.2|107511.8|107461.8|107514|107464|107511.8|107461.8|8
1723603270000|2024-08-14 02:41:10|107511.7|107461.7|107506.6|107456.6|107512.1|107462.1|107506.6|107456.6|9
1723603280000|2024-08-14 02:41:20|107506.1|107456.1|107498.2|107448.2|107506.1|107456.1|107498.2|107448.2|24
1723603290000|2024-08-14 02:41:30|107499.1|107449.1|107502|107452|107502.1|107452.1|107497.3|107447.3|16
1723603300000|2024-08-14 02:41:40|107502.1|107452.1|107507.8|107457.8|107507.8|107457.8|107497.8|107447.8|22
1723603310000|2024-08-14 02:41:50|107506.6|107456.6|107508.2|107458.2|107508.2|107458.2|107506.3|107456.3|8
1723603320000|2024-08-14 02:42:00|107508.4|107458.4|107508.2|107458.2|107508.4|107458.4|107507.7|107457.7|4
1723603330000|2024-08-14 02:42:10|107508.3|107458.3|107509.1|107459.1|107509.1|107459.1|107508.3|107458.3|4
1723603340000|2024-08-14 02:42:20|107508.9|107458.9|107506.5|107456.5|107508.9|107458.9|107506.5|107456.5|11
1723603350000|2024-08-14 02:42:30|107506.4|107456.4|107505.2|107455.2|107506.4|107456.4|107505|107455|8
1723603360000|2024-08-14 02:42:40|107504.9|107454.9|107505.5|107455.5|107505.5|107455.5|107504.9|107454.9|3
1723603370000|2024-08-14 02:42:50|107505.6|107455.6|107505.8|107455.8|107505.8|107455.8|107505.6|107455.6|5
1723603380000|2024-08-14 02:43:00|107505.9|107455.9|107495.9|107445.9|107505.9|107455.9|107495.3|107445.3|26
1723603390000|2024-08-14 02:43:10|107495.8|107445.8|107498.3|107448.3|107500.5|107450.5|107495.8|107445.8|27
1723603400000|2024-08-14 02:43:20|107497.1|107447.1|107498.5|107448.5|107498.6|107448.6|107497.1|107447.1|8
1723603410000|2024-08-14 02:43:30|107498.8|107448.8|107500.6|107450.6|107501.3|107451.3|107498.2|107448.2|15
1723603420000|2024-08-14 02:43:40|107497.8|107447.8|107501.2|107451.2|107502.7|107452.7|107497.6|107447.6|22
1723603430000|2024-08-14 02:43:50|107500.7|107450.7|107499.8|107449.8|107501.6|107451.6|107499.8|107449.8|15
1723603440000|2024-08-14 02:44:00|107500.4|107450.4|107502.6|107452.6|107502.6|107452.6|107500.4|107450.4|12
1723603450000|2024-08-14 02:44:10|107502.4|107452.4|107501.5|107451.5|107503.2|107453.2|107501.2|107451.2|11
1723603460000|2024-08-14 02:44:20|107502.6|107452.6|107508|107458|107508.1|107458.1|107502.1|107452.1|16
1723603470000|2024-08-14 02:44:30|107508.5|107458.5|107508.6|107458.6|107508.7|107458.7|107507.7|107457.7|8
1723603480000|2024-08-14 02:44:40|107508.8|107458.8|107509|107459|107509.1|107459.1|107507|107457|12
1723603490000|2024-08-14 02:44:50|107509.1|107459.1|107508.7|107458.7|107509.3|107459.3|107508.7|107458.7|4
1723603500000|2024-08-14 02:45:00|107509.2|107459.2|107506.8|107456.8|107509.2|107459.2|107506.8|107456.8|13
1723603510000|2024-08-14 02:45:10|107506.9|107456.9|107508|107458|107508|107458|107506.9|107456.9|10
1723603520000|2024-08-14 02:45:20|107508.1|107458.1|107509.1|107459.1|107509.2|107459.2|107508|107458|6
1723603530000|2024-08-14 02:45:30|107508.9|107458.9|107508.9|107458.9|107508.9|107458.9|107508.8|107458.8|5
1723603540000|2024-08-14 02:45:40|107508.8|107458.8|107508.9|107458.9|107510|107460|107508.8|107458.8|7
1723603550000|2024-08-14 02:45:50|107508.8|107458.8|107512.3|107462.3|107512.4|107462.4|107508.8|107458.8|9
1723603560000|2024-08-14 02:46:00|107512.5|107462.5|107511.9|107461.9|107512.6|107462.6|107511.9|107461.9|3
1723603570000|2024-08-14 02:46:10|107511.8|107461.8|107511.3|107461.3|107511.9|107461.9|107511.3|107461.3|4
1723603580000|2024-08-14 02:46:20|107511.1|107461.1|107510|107460|107511.1|107461.1|107510|107460|6
1723603590000|2024-08-14 02:46:30|107509.9|107459.9|107510.3|107460.3|107510.9|107460.9|107507.9|107457.9|16
1723603600000|2024-08-14 02:46:40|107510.4|107460.4|107504.5|107454.5|107510.4|107460.4|107503.1|107453.1|15
1723603610000|2024-08-14 02:46:50|107506.6|107456.6|107505.4|107455.4|107506.6|107456.6|107505.4|107455.4|5
1723603620000|2024-08-14 02:47:00|107504.4|107454.4|107503.6|107453.6|107507.1|107457.1|107503.6|107453.6|15
1723603630000|2024-08-14 02:47:10|107503.7|107453.7|107506.3|107456.3|107506.3|107456.3|107502.9|107452.9|8
1723603640000|2024-08-14 02:47:20|107502|107452|107506.4|107456.4|107506.7|107456.7|107501.2|107451.2|13
1723603650000|2024-08-14 02:47:30|107506.1|107456.1|107506.6|107456.6|107507.1|107457.1|107504|107454|11
1723603660000|2024-08-14 02:47:40|107505.9|107455.9|107506.9|107456.9|107506.9|107456.9|107505|107455|10
1723603670000|2024-08-14 02:47:50|107507|107457|107505.6|107455.6|107507|107457|107505|107455|8
1723603680000|2024-08-14 02:48:00|107506.3|107456.3|107506|107456|107506.7|107456.7|107505.9|107455.9|9
1723603690000|2024-08-14 02:48:10|107506.1|107456.1|107508.1|107458.1|107509|107459|107506.1|107456.1|14
1723603700000|2024-08-14 02:48:20|107508.6|107458.6|107511.1|107461.1|107511.1|107461.1|107508.6|107458.6|6
1723603710000|2024-08-14 02:48:30|107511.2|107461.2|107509.5|107459.5|107511.2|107461.2|107509.5|107459.5|6
1723603720000|2024-08-14 02:48:40|107509.3|107459.3|107508.7|107458.7|107509.3|107459.3|107508.7|107458.7|5
1723603730000|2024-08-14 02:48:50|107508.8|107458.8|107508.8|107458.8|107509|107459|107508.8|107458.8|3
1723603740000|2024-08-14 02:49:00|107508.9|107458.9|107509|107459|107509|107459|107508.9|107458.9|2
1723603750000|2024-08-14 02:49:10|107509.2|107459.2|107509|107459|107509.2|107459.2|107509|107459|2
1723603760000|2024-08-14 02:49:20|107508.9|107458.9|107508.9|107458.9|107508.9|107458.9|107508.9|107458.9|1
1723603770000|2024-08-14 02:49:30|107509.3|107459.3|107511.4|107461.4|107511.4|107461.4|107509.3|107459.3|9
1723603780000|2024-08-14 02:49:40|107511.5|107461.5|107511.3|107461.3|107511.5|107461.5|107511.3|107461.3|2
1723603790000|2024-08-14 02:49:50|107511.2|107461.2|107509.1|107459.1|107511.3|107461.3|107508.9|107458.9|7
1723603800000|2024-08-14 02:50:00|107508.9|107458.9|107508.9|107458.9|107509|107459|107508.8|107458.8|4
1723603810000|2024-08-14 02:50:10|107508.8|107458.8|107509|107459|107509|107459|107508.8|107458.8|3
1723603820000|2024-08-14 02:50:20|107508.9|107458.9|107508.3|107458.3|107508.9|107458.9|107508|107458|11
1723603830000|2024-08-14 02:50:30|107508.4|107458.4|107508.3|107458.3|107509.2|107459.2|107508.3|107458.3|12
1723603840000|2024-08-14 02:50:40|107509.1|107459.1|107509.8|107459.8|107510.2|107460.2|107509.1|107459.1|7
1723603850000|2024-08-14 02:50:50|107509.6|107459.6|107511.8|107461.8|107511.8|107461.8|107509.6|107459.6|9
1723603860000|2024-08-14 02:51:00|107511.9|107461.9|107511.7|107461.7|107513.1|107463.1|107511.2|107461.2|9
1723603870000|2024-08-14 02:51:10|107511.8|107461.8|107510.5|107460.5|107511.9|107461.9|107510.3|107460.3|9
1723603880000|2024-08-14 02:51:20|107510.1|107460.1|107510.9|107460.9|107510.9|107460.9|107510.1|107460.1|3
1723603890000|2024-08-14 02:51:30|107511|107461|107509.6|107459.6|107511|107461|107509.4|107459.4|5
1723603900000|2024-08-14 02:51:40|107509.7|107459.7|107509.9|107459.9|107509.9|107459.9|107509.7|107459.7|2
1723603910000|2024-08-14 02:51:50|107509.8|107459.8|107511|107461|107511|107461|107509.8|107459.8|5
1723603920000|2024-08-14 02:52:00|107511.5|107461.5|107511.5|107461.5|107511.5|107461.5|107511.5|107461.5|1
1723603930000|2024-08-14 02:52:10|107511.3|107461.3|107511.1|107461.1|107511.7|107461.7|107511.1|107461.1|6
1723603940000|2024-08-14 02:52:20|107511.3|107461.3|107507|107457|107511.3|107461.3|107503.4|107453.4|14
1723603950000|2024-08-14 02:52:30|107507.1|107457.1|107505.2|107455.2|107507.1|107457.1|107501.9|107451.9|11
1723603960000|2024-08-14 02:52:40|107506.3|107456.3|107506.8|107456.8|107506.8|107456.8|107506.3|107456.3|10
1723603970000|2024-08-14 02:52:50|107505.5|107455.5|107506.3|107456.3|107506.5|107456.5|107505.2|107455.2|13
1723603980000|2024-08-14 02:53:00|107506.5|107456.5|107505.5|107455.5|107508.1|107458.1|107505.5|107455.5|16
1723603990000|2024-08-14 02:53:10|107505.9|107455.9|107496.4|107446.4|107505.9|107455.9|107496|107446|21
1723604000000|2024-08-14 02:53:20|107496.2|107446.2|107497.3|107447.3|107497.3|107447.3|107495.7|107445.7|13
1723604010000|2024-08-14 02:53:30|107497.2|107447.2|107492.9|107442.9|107497.2|107447.2|107489.6|107439.6|13
1723604020000|2024-08-14 02:53:40|107493.5|107443.5|107492.9|107442.9|107493.6|107443.6|107492.8|107442.8|8
1723604030000|2024-08-14 02:53:50|107493|107443|107494.8|107444.8|107494.8|107444.8|107492.9|107442.9|8
1723604040000|2024-08-14 02:54:00|107494.9|107444.9|107494.5|107444.5|107494.9|107444.9|107494.5|107444.5|3
1723604050000|2024-08-14 02:54:10|107494.6|107444.6|107495.1|107445.1|107495.1|107445.1|107494.4|107444.4|4
1723604060000|2024-08-14 02:54:20|107495.2|107445.2|107494.3|107444.3|107495.4|107445.4|107494.3|107444.3|5
1723604070000|2024-08-14 02:54:30|107494.4|107444.4|107494.3|107444.3|107494.4|107444.4|107494.3|107444.3|2
1723604080000|2024-08-14 02:54:40|107494.2|107444.2|107493.6|107443.6|107494.3|107444.3|107493.6|107443.6|3
1723604090000|2024-08-14 02:54:50|107493.7|107443.7|107493.7|107443.7|107493.7|107443.7|107493.7|107443.7|1
1723604100000|2024-08-14 02:55:00|107493.8|107443.8|107498.7|107448.7|107498.7|107448.7|107493.8|107443.8|9
1723604110000|2024-08-14 02:55:10|107498.6|107448.6|107498.9|107448.9|107498.9|107448.9|107498.6|107448.6|3
1723604120000|2024-08-14 02:55:20|107502.7|107452.7|107504.5|107454.5|107505.1|107455.1|107501.1|107451.1|8
1723604130000|2024-08-14 02:55:30|107504.6|107454.6|107504.6|107454.6|107505.1|107455.1|107502.8|107452.8|12
1723604140000|2024-08-14 02:55:40|107504.5|107454.5|107504.6|107454.6|107504.6|107454.6|107503.1|107453.1|9
1723604150000|2024-08-14 02:55:50|107504.7|107454.7|107505.3|107455.3|107505.5|107455.5|107504.3|107454.3|10
1723604160000|2024-08-14 02:56:00|107505.4|107455.4|107509.3|107459.3|107509.3|107459.3|107505.4|107455.4|11
1723604170000|2024-08-14 02:56:10|107509.2|107459.2|107512.1|107462.1|107512.1|107462.1|107509.2|107459.2|9
1723604180000|2024-08-14 02:56:20|107511.6|107461.6|107511.1|107461.1|107511.6|107461.6|107511.1|107461.1|2
1723604190000|2024-08-14 02:56:30|107511.9|107461.9|107512.4|107462.4|107512.5|107462.5|107511.9|107461.9|6
1723604200000|2024-08-14 02:56:40|107512.2|107462.2|107511|107461|107512.3|107462.3|107511|107461|5
1723604210000|2024-08-14 02:56:50|107511.1|107461.1|107510.2|107460.2|107511.1|107461.1|107510.2|107460.2|7
1723604220000|2024-08-14 02:57:00|107510.3|107460.3|107510|107460|107510.3|107460.3|107509.9|107459.9|3
1723604230000|2024-08-14 02:57:10|107510.7|107460.7|107510.5|107460.5|107510.7|107460.7|107510.2|107460.2|4
1723604240000|2024-08-14 02:57:20|107510|107460|107510.1|107460.1|107510.8|107460.8|107509.8|107459.8|5
1723604250000|2024-08-14 02:57:30|107510.3|107460.3|107511.1|107461.1|107511.2|107461.2|107508.9|107458.9|7
1723604260000|2024-08-14 02:57:40|107511.2|107461.2|107512.5|107462.5|107512.5|107462.5|107511|107461|8
1723604270000|2024-08-14 02:57:50|107512.4|107462.4|107512.5|107462.5|107512.5|107462.5|107512.4|107462.4|2
1723604280000|2024-08-14 02:58:00|107511.8|107461.8|107512.1|107462.1|107513.2|107463.2|107511.5|107461.5|13
1723604290000|2024-08-14 02:58:10|107512.2|107462.2|107512.3|107462.3|107513.5|107463.5|107511.2|107461.2|12
1723604300000|2024-08-14 02:58:20|107512.2|107462.2|107511|107461|107512.3|107462.3|107510.1|107460.1|9
1723604310000|2024-08-14 02:58:30|107510.9|107460.9|107510.9|107460.9|107510.9|107460.9|107510.9|107460.9|1
1723604320000|2024-08-14 02:58:40|107510.8|107460.8|107510.2|107460.2|107510.8|107460.8|107510.2|107460.2|3
1723604330000|2024-08-14 02:58:50|107510.3|107460.3|107509.9|107459.9|107510.3|107460.3|107509.9|107459.9|2
1723604340000|2024-08-14 02:59:00|107510|107460|107511.5|107461.5|107511.5|107461.5|107510|107460|4
1723604350000|2024-08-14 02:59:10|107512.5|107462.5|107512.5|107462.5|107512.5|107462.5|107512.5|107462.5|1
1723604360000|2024-08-14 02:59:20|107512.6|107462.6|107511.4|107461.4|107513.1|107463.1|107511.4|107461.4|9
1723604370000|2024-08-14 02:59:30|107511.5|107461.5|107511.2|107461.2|107511.5|107461.5|107511.2|107461.2|3
1723604380000|2024-08-14 02:59:40|107511.3|107461.3|107511.2|107461.2|107511.3|107461.3|107511.2|107461.2|2
1723604390000|2024-08-14 02:59:50|107510.6|107460.6|107510.2|107460.2|107510.8|107460.8|107510.2|107460.2|4
1723604400000|2024-08-14 03:00:00|107510.5|107460.5|107510.1|107460.1|107510.5|107460.5|107509.8|107459.8|6
1723604410000|2024-08-14 03:00:10|107510.2|107460.2|107513.1|107463.1|107513.1|107463.1|107510.2|107460.2|5
1723604420000|2024-08-14 03:00:20|107512.9|107462.9|107516.8|107466.8|107517.9|107467.9|107512.5|107462.5|21
1723604430000|2024-08-14 03:00:30|107516.9|107466.9|107517.7|107467.7|107517.7|107467.7|107516.9|107466.9|6
1723604440000|2024-08-14 03:00:40|107518.3|107468.3|107521.3|107471.3|107521.3|107471.3|107518.3|107468.3|15
1723604450000|2024-08-14 03:00:50|107521.5|107471.5|107521.9|107471.9|107521.9|107471.9|107521.4|107471.4|4
1723604460000|2024-08-14 03:01:00|107522|107472|107527.8|107477.8|107529|107479|107521.9|107471.9|13
1723604470000|2024-08-14 03:01:10|107527.4|107477.4|107524.9|107474.9|107527.4|107477.4|107524.9|107474.9|7
1723604480000|2024-08-14 03:01:20|107524.4|107474.4|107524.9|107474.9|107524.9|107474.9|107524.3|107474.3|7
1723604490000|2024-08-14 03:01:30|107525|107475|107524.6|107474.6|107525|107475|107524.6|107474.6|4
1723604500000|2024-08-14 03:01:40|107524.5|107474.5|107523.3|107473.3|107524.5|107474.5|107522.7|107472.7|7
1723604510000|2024-08-14 03:01:50|107522.7|107472.7|107522.2|107472.2|107522.7|107472.7|107522.2|107472.2|4
1723604520000|2024-08-14 03:02:00|107522.3|107472.3|107522.5|107472.5|107522.5|107472.5|107521.7|107471.7|4
1723604530000|2024-08-14 03:02:10|107522.2|107472.2|107519.3|107469.3|107522.3|107472.3|107518.7|107468.7|14
1723604550000|2024-08-14 03:02:30|107519.1|107469.1|107520.5|107470.5|107520.5|107470.5|107519.1|107469.1|7
1723604560000|2024-08-14 03:02:40|107520.6|107470.6|107519.5|107469.5|107520.6|107470.6|107519.5|107469.5|5
1723604570000|2024-08-14 03:02:50|107517.9|107467.9|107518.8|107468.8|107519.3|107469.3|107517.9|107467.9|10
1723604580000|2024-08-14 03:03:00|107518.4|107468.4|107517.6|107467.6|107518.4|107468.4|107517.6|107467.6|4
1723604590000|2024-08-14 03:03:10|107518|107468|107519.3|107469.3|107519.3|107469.3|107518|107468|5
1723604600000|2024-08-14 03:03:20|107519.4|107469.4|107518.4|107468.4|107519.4|107469.4|107518.2|107468.2|8
1723604610000|2024-08-14 03:03:30|107518.3|107468.3|107515.3|107465.3|107518.3|107468.3|107515.3|107465.3|4
1723604620000|2024-08-14 03:03:40|107515.4|107465.4|107518|107468|107518.1|107468.1|107515.4|107465.4|3
1723604630000|2024-08-14 03:03:50|107518.1|107468.1|107518.6|107468.6|107518.6|107468.6|107518|107468|4
1723604640000|2024-08-14 03:04:00|107519.1|107469.1|107516.2|107466.2|107519.1|107469.1|107516.2|107466.2|7
1723604650000|2024-08-14 03:04:10|107516.1|107466.1|107518.9|107468.9|107518.9|107468.9|107516.1|107466.1|8
1723604660000|2024-08-14 03:04:20|107519|107469|107517.9|107467.9|107519|107469|107517.9|107467.9|9
1723604670000|2024-08-14 03:04:30|107518.4|107468.4|107517.9|107467.9|107518.4|107468.4|107517.9|107467.9|4
1723604680000|2024-08-14 03:04:40|107517.8|107467.8|107517.6|107467.6|107518|107468|107517.6|107467.6|4
1723604690000|2024-08-14 03:04:50|107518.1|107468.1|107518.6|107468.6|107518.6|107468.6|107518.1|107468.1|2
1723604700000|2024-08-14 03:05:00|107518.8|107468.8|107518.2|107468.2|107519.1|107469.1|107516|107466|6
1723604710000|2024-08-14 03:05:10|107518.1|107468.1|107518.6|107468.6|107518.6|107468.6|107517.8|107467.8|5
1723604720000|2024-08-14 03:05:20|107518.8|107468.8|107518.3|107468.3|107518.9|107468.9|107518.3|107468.3|7
1723604730000|2024-08-14 03:05:30|107517.1|107467.1|107516.7|107466.7|107517.1|107467.1|107516.7|107466.7|3
1723604740000|2024-08-14 03:05:40|107516.8|107466.8|107517.4|107467.4|107517.4|107467.4|107516.8|107466.8|4
1723604750000|2024-08-14 03:05:50|107517.3|107467.3|107517.8|107467.8|107517.8|107467.8|107517.2|107467.2|4
1723604760000|2024-08-14 03:06:00|107517.9|107467.9|107518.4|107468.4|107518.4|107468.4|107517|107467|12
1723604770000|2024-08-14 03:06:10|107518.5|107468.5|107519.9|107469.9|107520.1|107470.1|107518.1|107468.1|9
1723604780000|2024-08-14 03:06:20|107519.2|107469.2|107518.7|107468.7|107519.9|107469.9|107518.7|107468.7|12
1723604790000|2024-08-14 03:06:30|107519.1|107469.1|107522.5|107472.5|107522.6|107472.6|107519.1|107469.1|12
1723604800000|2024-08-14 03:06:40|107522.4|107472.4|107522.5|107472.5|107522.5|107472.5|107522.4|107472.4|2
1723604810000|2024-08-14 03:06:50|107522.4|107472.4|107522|107472|107522.8|107472.8|107521.6|107471.6|11
1723604820000|2024-08-14 03:07:00|107521.4|107471.4|107523.1|107473.1|107523.1|107473.1|107520.7|107470.7|8
1723604830000|2024-08-14 03:07:10|107522.5|107472.5|107521.6|107471.6|107522.5|107472.5|107521.6|107471.6|8
1723604840000|2024-08-14 03:07:20|107522.2|107472.2|107522.4|107472.4|107522.4|107472.4|107521.8|107471.8|5
1723604850000|2024-08-14 03:07:30|107522.2|107472.2|107522.2|107472.2|107522.2|107472.2|107521.3|107471.3|8
1723604860000|2024-08-14 03:07:40|107522.4|107472.4|107526|107476|107526|107476|107522.4|107472.4|7
1723604870000|2024-08-14 03:07:50|107526.2|107476.2|107525.9|107475.9|107526.8|107476.8|107525.9|107475.9|6
1723604880000|2024-08-14 03:08:00|107525.3|107475.3|107528.9|107478.9|107530.2|107480.2|107525.3|107475.3|8
1723604890000|2024-08-14 03:08:10|107529.2|107479.2|107529.4|107479.4|107529.4|107479.4|107528.4|107478.4|5
1723604900000|2024-08-14 03:08:20|107529.2|107479.2|107528.5|107478.5|107529.2|107479.2|107528.5|107478.5|5
1723604910000|2024-08-14 03:08:30|107528.4|107478.4|107528.8|107478.8|107530.3|107480.3|107527.8|107477.8|7
1723604920000|2024-08-14 03:08:40|107528.2|107478.2|107528.1|107478.1|107529.3|107479.3|107524.9|107474.9|18
1723604930000|2024-08-14 03:08:50|107529|107479|107540.7|107490.7|107541.2|107491.2|107529|107479|23
1723604940000|2024-08-14 03:09:00|107541.1|107491.1|107542.3|107492.3|107542.9|107492.9|107540.6|107490.6|18
1723604950000|2024-08-14 03:09:10|107541.9|107491.9|107542|107492|107543.4|107493.4|107541.9|107491.9|8
1723604960000|2024-08-14 03:09:20|107542.1|107492.1|107541.8|107491.8|107542.1|107492.1|107541.3|107491.3|9
1723604970000|2024-08-14 03:09:30|107541.7|107491.7|107541|107491|107542.3|107492.3|107540.9|107490.9|11
1723604980000|2024-08-14 03:09:40|107543.1|107493.1|107542.9|107492.9|107543.8|107493.8|107542.1|107492.1|12
1723604990000|2024-08-14 03:09:50|107542.8|107492.8|107542.2|107492.2|107542.8|107492.8|107540.6|107490.6|12
1723605000000|2024-08-14 03:10:00|107541.7|107491.7|107541.8|107491.8|107542.3|107492.3|107541.4|107491.4|7
1723605010000|2024-08-14 03:10:10|107541.5|107491.5|107544.7|107494.7|107544.7|107494.7|107541.2|107491.2|24
1723605020000|2024-08-14 03:10:20|107544.5|107494.5|107544.6|107494.6|107551|107501|107543.7|107493.7|30
1723605030000|2024-08-14 03:10:30|107544|107494|107545.4|107495.4|107545.4|107495.4|107542.9|107492.9|9
1723605040000|2024-08-14 03:10:40|107545.5|107495.5|107545.4|107495.4|107546.4|107496.4|107544.6|107494.6|18
1723605050000|2024-08-14 03:10:50|107544.9|107494.9|107544.8|107494.8|107545.3|107495.3|107544.5|107494.5|6
1723605060000|2024-08-14 03:11:00|107544.7|107494.7|107545|107495|107545|107495|107544.6|107494.6|3
1723605070000|2024-08-14 03:11:10|107544.9|107494.9|107545.4|107495.4|107545.4|107495.4|107544.4|107494.4|8
1723605080000|2024-08-14 03:11:20|107545.1|107495.1|107544|107494|107545.1|107495.1|107543.6|107493.6|10
1723605090000|2024-08-14 03:11:30|107545|107495|107545.1|107495.1|107545.1|107495.1|107544.9|107494.9|4
1723605100000|2024-08-14 03:11:40|107545|107495|107544.6|107494.6|107545.1|107495.1|107543.9|107493.9|6
1723605110000|2024-08-14 03:11:50|107544.3|107494.3|107543.4|107493.4|107544.6|107494.6|107543.4|107493.4|4
1723605120000|2024-08-14 03:12:00|107543.5|107493.5|107539.1|107489.1|107543.6|107493.6|107537.6|107487.6|17
1723605130000|2024-08-14 03:12:10|107538.7|107488.7|107539|107489|107539.8|107489.8|107538.7|107488.7|9
1723605140000|2024-08-14 03:12:20|107539.8|107489.8|107540.2|107490.2|107540.2|107490.2|107539.8|107489.8|2
1723605150000|2024-08-14 03:12:30|107539.8|107489.8|107541.5|107491.5|107541.5|107491.5|107539.7|107489.7|9
1723605160000|2024-08-14 03:12:40|107541.4|107491.4|107542.6|107492.6|107543.6|107493.6|107541.4|107491.4|11
1723605170000|2024-08-14 03:12:50|107542.7|107492.7|107541.6|107491.6|107542.7|107492.7|107541.6|107491.6|6
1723605180000|2024-08-14 03:13:00|107542|107492|107541.1|107491.1|107542|107492|107541.1|107491.1|5
1723605190000|2024-08-14 03:13:10|107541|107491|107535.5|107485.5|107541.8|107491.8|107535.5|107485.5|17
1723605200000|2024-08-14 03:13:20|107536.4|107486.4|107536.6|107486.6|107538.3|107488.3|107536.4|107486.4|16
1723605210000|2024-08-14 03:13:30|107536|107486|107538|107488|107540.1|107490.1|107535.5|107485.5|19
1723605220000|2024-08-14 03:13:40|107537.7|107487.7|107535.8|107485.8|107537.8|107487.8|107535.8|107485.8|6
1723605230000|2024-08-14 03:13:50|107536|107486|107532.8|107482.8|107536|107486|107532.3|107482.3|13
1723605240000|2024-08-14 03:14:00|107532.3|107482.3|107534|107484|107534|107484|107532.3|107482.3|8
1723605250000|2024-08-14 03:14:10|107533.5|107483.5|107533.6|107483.6|107533.6|107483.6|107533.5|107483.5|2
1723605260000|2024-08-14 03:14:20|107533.3|107483.3|107532|107482|107533.3|107483.3|107531.9|107481.9|7
1723605270000|2024-08-14 03:14:30|107531.9|107481.9|107531.4|107481.4|107532.7|107482.7|107530.8|107480.8|15
1723605280000|2024-08-14 03:14:40|107532.7|107482.7|107533.1|107483.1|107533.9|107483.9|107532.7|107482.7|16
1723605290000|2024-08-14 03:14:50|107532.7|107482.7|107531.8|107481.8|107532.7|107482.7|107531.8|107481.8|6
1723605300000|2024-08-14 03:15:00|107531.9|107481.9|107532.8|107482.8|107532.8|107482.8|107531.3|107481.3|7
1723605310000|2024-08-14 03:15:10|107532.3|107482.3|107532.2|107482.2|107532.9|107482.9|107532.2|107482.2|5
1723605320000|2024-08-14 03:15:20|107532.1|107482.1|107532.6|107482.6|107532.6|107482.6|107532.1|107482.1|4
1723605330000|2024-08-14 03:15:30|107532.7|107482.7|107532.9|107482.9|107533.6|107483.6|107532.5|107482.5|6
1723605340000|2024-08-14 03:15:40|107532.7|107482.7|107532.9|107482.9|107532.9|107482.9|107532.7|107482.7|2
1723605350000|2024-08-14 03:15:50|107533|107483|107532.7|107482.7|107533|107483|107532.7|107482.7|5
1723605360000|2024-08-14 03:16:00|107532.8|107482.8|107531.7|107481.7|107532.8|107482.8|107531.6|107481.6|4
1723605380000|2024-08-14 03:16:20|107531.6|107481.6|107530.6|107480.6|107531.6|107481.6|107530.6|107480.6|7
1723605390000|2024-08-14 03:16:30|107530.5|107480.5|107531.1|107481.1|107532.1|107482.1|107530.5|107480.5|4
1723605400000|2024-08-14 03:16:40|107531.3|107481.3|107531.5|107481.5|107531.5|107481.5|107531.3|107481.3|3
1723605410000|2024-08-14 03:16:50|107531.4|107481.4|107531.5|107481.5|107531.8|107481.8|107531.4|107481.4|10
1723605420000|2024-08-14 03:17:00|107531|107481|107531.7|107481.7|107531.7|107481.7|107530.5|107480.5|5
1723605430000|2024-08-14 03:17:10|107531.8|107481.8|107531.8|107481.8|107531.8|107481.8|107531.8|107481.8|1
1723605440000|2024-08-14 03:17:20|107532|107482|107532|107482|107532|107482|107531.5|107481.5|3
1723605450000|2024-08-14 03:17:30|107531.5|107481.5|107534.4|107484.4|107534.4|107484.4|107531.4|107481.4|5
1723605460000|2024-08-14 03:17:40|107534.1|107484.1|107533.9|107483.9|107534.1|107484.1|107533.9|107483.9|3
1723605470000|2024-08-14 03:17:50|107534.3|107484.3|107534.3|107484.3|107534.3|107484.3|107534.3|107484.3|1
1723605480000|2024-08-14 03:18:00|107534.4|107484.4|107532.2|107482.2|107534.5|107484.5|107532.2|107482.2|8
1723605490000|2024-08-14 03:18:10|107532.3|107482.3|107532.2|107482.2|107532.3|107482.3|107532.2|107482.2|2
1723605500000|2024-08-14 03:18:20|107532.3|107482.3|107532.4|107482.4|107532.8|107482.8|107532.3|107482.3|5
1723605510000|2024-08-14 03:18:30|107532.5|107482.5|107534.1|107484.1|107534.1|107484.1|107532.4|107482.4|7
1723605520000|2024-08-14 03:18:40|107534|107484|107534.5|107484.5|107534.5|107484.5|107534|107484|2
1723605530000|2024-08-14 03:18:50|107534.6|107484.6|107533.4|107483.4|107534.7|107484.7|107533.4|107483.4|4
1723605540000|2024-08-14 03:19:00|107533.5|107483.5|107532.9|107482.9|107533.5|107483.5|107532.9|107482.9|6
1723605550000|2024-08-14 03:19:10|107532.7|107482.7|107526.4|107476.4|107532.9|107482.9|107525.3|107475.3|18
1723605560000|2024-08-14 03:19:20|107526.1|107476.1|107526.1|107476.1|107526.1|107476.1|107526.1|107476.1|1
1723605580000|2024-08-14 03:19:40|107525.7|107475.7|107526.5|107476.5|107528.2|107478.2|107525.7|107475.7|4
1723605590000|2024-08-14 03:19:50|107526.6|107476.6|107527.6|107477.6|107527.6|107477.6|107526.6|107476.6|4
1723605600000|2024-08-14 03:20:00|107527.3|107477.3|107527.8|107477.8|107527.8|107477.8|107527.3|107477.3|3
1723605610000|2024-08-14 03:20:10|107527.7|107477.7|107529.7|107479.7|107529.7|107479.7|107527.7|107477.7|2
1723605620000|2024-08-14 03:20:20|107529.2|107479.2|107530.4|107480.4|107530.4|107480.4|107529.2|107479.2|2
1723605630000|2024-08-14 03:20:30|107529.5|107479.5|107536.6|107486.6|107536.6|107486.6|107529.5|107479.5|14
1723605640000|2024-08-14 03:20:40|107536.9|107486.9|107544.3|107494.3|107544.3|107494.3|107536.9|107486.9|11
1723605650000|2024-08-14 03:20:50|107543.8|107493.8|107539.3|107489.3|107543.8|107493.8|107539.3|107489.3|9
1723605660000|2024-08-14 03:21:00|107539.1|107489.1|107539.7|107489.7|107539.7|107489.7|107539.1|107489.1|7
1723605670000|2024-08-14 03:21:10|107539.8|107489.8|107539.2|107489.2|107539.8|107489.8|107539.1|107489.1|11
1723605680000|2024-08-14 03:21:20|107539.1|107489.1|107537.8|107487.8|107539.2|107489.2|107537.8|107487.8|7
1723605690000|2024-08-14 03:21:30|107537.7|107487.7|107536.6|107486.6|107537.7|107487.7|107536.6|107486.6|6
1723605700000|2024-08-14 03:21:40|107537|107487|107534.9|107484.9|107537|107487|107534.5|107484.5|13
1723605710000|2024-08-14 03:21:50|107534.8|107484.8|107535.5|107485.5|107535.8|107485.8|107534.8|107484.8|6
1723605720000|2024-08-14 03:22:00|107535.2|107485.2|107535.8|107485.8|107535.8|107485.8|107535.2|107485.2|3
1723605730000|2024-08-14 03:22:10|107535.7|107485.7|107535.6|107485.6|107535.7|107485.7|107535.3|107485.3|3
1723605740000|2024-08-14 03:22:20|107537.2|107487.2|107534.2|107484.2|107537.2|107487.2|107533|107483|9
1723605750000|2024-08-14 03:22:30|107534|107484|107534.1|107484.1|107536.4|107486.4|107533.9|107483.9|23
1723605760000|2024-08-14 03:22:40|107534.3|107484.3|107534.1|107484.1|107535.3|107485.3|107533.8|107483.8|16
1723605770000|2024-08-14 03:22:50|107534.5|107484.5|107527.3|107477.3|107535.5|107485.5|107527.3|107477.3|18
1723605780000|2024-08-14 03:23:00|107527.4|107477.4|107527.5|107477.5|107528.5|107478.5|107527|107477|7
1723605790000|2024-08-14 03:23:10|107527.9|107477.9|107527.9|107477.9|107527.9|107477.9|107527.9|107477.9|1
1723605800000|2024-08-14 03:23:20|107528|107478|107528|107478|107528|107478|107528|107478|1
1723605810000|2024-08-14 03:23:30|107527.9|107477.9|107529|107479|107529|107479|107527.9|107477.9|4
1723605820000|2024-08-14 03:23:40|107529.1|107479.1|107529.6|107479.6|107529.6|107479.6|107529.1|107479.1|3
1723605830000|2024-08-14 03:23:50|107529.8|107479.8|107531.4|107481.4|107531.4|107481.4|107529.8|107479.8|6
1723605840000|2024-08-14 03:24:00|107531.5|107481.5|107534.7|107484.7|107534.7|107484.7|107530.8|107480.8|15
1723605850000|2024-08-14 03:24:10|107535.9|107485.9|107537.7|107487.7|107537.7|107487.7|107535.9|107485.9|5
1723605860000|2024-08-14 03:24:20|107537.9|107487.9|107538.3|107488.3|107539.3|107489.3|107537.9|107487.9|6
1723605870000|2024-08-14 03:24:30|107539|107489|107538.7|107488.7|107539.1|107489.1|107538.7|107488.7|3
1723605880000|2024-08-14 03:24:40|107538.9|107488.9|107535.7|107485.7|107538.9|107488.9|107535.7|107485.7|12
1723605890000|2024-08-14 03:24:50|107535.3|107485.3|107535.2|107485.2|107535.9|107485.9|107534.9|107484.9|5
1723605900000|2024-08-14 03:25:00|107533.5|107483.5|107531.6|107481.6|107533.5|107483.5|107531.6|107481.6|11
1723605910000|2024-08-14 03:25:10|107531.2|107481.2|107524.4|107474.4|107531.5|107481.5|107524.3|107474.3|16
1723605920000|2024-08-14 03:25:20|107525.2|107475.2|107526.6|107476.6|107526.6|107476.6|107522.8|107472.8|14
1723605930000|2024-08-14 03:25:30|107526.5|107476.5|107525.3|107475.3|107526.9|107476.9|107525.3|107475.3|8
1723605940000|2024-08-14 03:25:40|107524.8|107474.8|107526.8|107476.8|107528.8|107478.8|107524.8|107474.8|20
1723605950000|2024-08-14 03:25:50|107526.4|107476.4|107526.3|107476.3|107526.4|107476.4|107526.3|107476.3|2
1723605960000|2024-08-14 03:26:00|107525.9|107475.9|107525.3|107475.3|107525.9|107475.9|107525.3|107475.3|3
1723605970000|2024-08-14 03:26:10|107525|107475|107525.5|107475.5|107525.7|107475.7|107525|107475|7
1723605980000|2024-08-14 03:26:20|107524.1|107474.1|107525.4|107475.4|107525.4|107475.4|107524.1|107474.1|5
1723605990000|2024-08-14 03:26:30|107525.3|107475.3|107524.8|107474.8|107525.4|107475.4|107524.5|107474.5|9
1723606000000|2024-08-14 03:26:40|107525.2|107475.2|107524.9|107474.9|107525.3|107475.3|107524.9|107474.9|4
1723606010000|2024-08-14 03:26:50|107524.3|107474.3|107525.6|107475.6|107525.6|107475.6|107524.3|107474.3|4
1723606020000|2024-08-14 03:27:00|107526|107476|107523.1|107473.1|107526|107476|107522.7|107472.7|7
1723606030000|2024-08-14 03:27:10|107523.3|107473.3|107524.1|107474.1|107524.5|107474.5|107522.4|107472.4|10
1723606040000|2024-08-14 03:27:20|107524.5|107474.5|107522|107472|107525.2|107475.2|107522|107472|12
1723606050000|2024-08-14 03:27:30|107521.9|107471.9|107521.2|107471.2|107521.9|107471.9|107521.2|107471.2|3
1723606060000|2024-08-14 03:27:40|107520.5|107470.5|107515.3|107465.3|107520.5|107470.5|107510.5|107460.5|10
1723606070000|2024-08-14 03:27:50|107516.6|107466.6|107517.5|107467.5|107517.6|107467.6|107516.4|107466.4|8
1723606080000|2024-08-14 03:28:00|107517.6|107467.6|107519.8|107469.8|107520.2|107470.2|107517.6|107467.6|8
1723606090000|2024-08-14 03:28:10|107520|107470|107522.1|107472.1|107522.5|107472.5|107520|107470|11
1723606100000|2024-08-14 03:28:20|107521.7|107471.7|107521.7|107471.7|107521.8|107471.8|107521.6|107471.6|4
1723606110000|2024-08-14 03:28:30|107521.9|107471.9|107523.5|107473.5|107523.5|107473.5|107521.9|107471.9|6
1723606120000|2024-08-14 03:28:40|107523.6|107473.6|107523.6|107473.6|107523.6|107473.6|107522.9|107472.9|8
1723606130000|2024-08-14 03:28:50|107523.7|107473.7|107523.6|107473.6|107523.7|107473.7|107523.6|107473.6|2
1723606140000|2024-08-14 03:29:00|107523.7|107473.7|107524.9|107474.9|107525|107475|107523.7|107473.7|6
1723606150000|2024-08-14 03:29:10|107525.2|107475.2|107525.7|107475.7|107527.7|107477.7|107525.2|107475.2|13
1723606160000|2024-08-14 03:29:20|107525.6|107475.6|107525.2|107475.2|107525.6|107475.6|107525.2|107475.2|3
1723606170000|2024-08-14 03:29:30|107525|107475|107525|107475|107525.1|107475.1|107525|107475|3
1723606180000|2024-08-14 03:29:40|107525.3|107475.3|107526.2|107476.2|107526.4|107476.4|107525.1|107475.1|7
1723606190000|2024-08-14 03:29:50|107526.3|107476.3|107526|107476|107526.3|107476.3|107525.7|107475.7|6
1723606200000|2024-08-14 03:30:00|107526.2|107476.2|107529.1|107479.1|107529.1|107479.1|107526.2|107476.2|8
1723606210000|2024-08-14 03:30:10|107528.7|107478.7|107523.9|107473.9|107528.7|107478.7|107523.3|107473.3|10
1723606220000|2024-08-14 03:30:20|107523.5|107473.5|107524.7|107474.7|107524.7|107474.7|107523.5|107473.5|7
1723606230000|2024-08-14 03:30:30|107525|107475|107524.1|107474.1|107525|107475|107524.1|107474.1|6
1723606240000|2024-08-14 03:30:40|107524.5|107474.5|107523.9|107473.9|107524.5|107474.5|107523.9|107473.9|5
1723606250000|2024-08-14 03:30:50|107523.5|107473.5|107528|107478|107528.4|107478.4|107522.9|107472.9|10
1723606260000|2024-08-14 03:31:00|107526.4|107476.4|107524.3|107474.3|107526.9|107476.9|107524.3|107474.3|11
1723606270000|2024-08-14 03:31:10|107525.3|107475.3|107525.6|107475.6|107525.6|107475.6|107525.2|107475.2|4
1723606290000|2024-08-14 03:31:30|107525.8|107475.8|107526.8|107476.8|107526.8|107476.8|107525.8|107475.8|7
1723606300000|2024-08-14 03:31:40|107526.5|107476.5|107521.7|107471.7|107526.5|107476.5|107521.7|107471.7|6
1723606310000|2024-08-14 03:31:50|107522.1|107472.1|107519.7|107469.7|107522.6|107472.6|107518.2|107468.2|7
1723606320000|2024-08-14 03:32:00|107520.2|107470.2|107521.4|107471.4|107522.3|107472.3|107519.6|107469.6|16
1723606330000|2024-08-14 03:32:10|107521.6|107471.6|107525.2|107475.2|107525.2|107475.2|107521|107471|13
1723606340000|2024-08-14 03:32:20|107525.7|107475.7|107526.3|107476.3|107526.3|107476.3|107523.4|107473.4|13
1723606350000|2024-08-14 03:32:30|107526.4|107476.4|107526.8|107476.8|107526.8|107476.8|107526.2|107476.2|6
1723606360000|2024-08-14 03:32:40|107526.3|107476.3|107526.2|107476.2|107526.8|107476.8|107525.9|107475.9|9
1723606370000|2024-08-14 03:32:50|107525.8|107475.8|107525.2|107475.2|107525.8|107475.8|107525.2|107475.2|4
1723606380000|2024-08-14 03:33:00|107525|107475|107524.2|107474.2|107525|107475|107524.2|107474.2|5
1723606390000|2024-08-14 03:33:10|107524.1|107474.1|107521.2|107471.2|107524.1|107474.1|107521.2|107471.2|11
1723606400000|2024-08-14 03:33:20|107521.1|107471.1|107521.1|107471.1|107521.2|107471.2|107521.1|107471.1|3
1723606410000|2024-08-14 03:33:30|107521.3|107471.3|107517.8|107467.8|107521.3|107471.3|107517.2|107467.2|9
1723606420000|2024-08-14 03:33:40|107518.4|107468.4|107520.4|107470.4|107520.4|107470.4|107518.4|107468.4|6
1723606430000|2024-08-14 03:33:50|107520.6|107470.6|107520.3|107470.3|107520.6|107470.6|107520.3|107470.3|3
1723606440000|2024-08-14 03:34:00|107519.8|107469.8|107515.2|107465.2|107519.8|107469.8|107515.2|107465.2|11
1723606450000|2024-08-14 03:34:10|107514.7|107464.7|107514.9|107464.9|107514.9|107464.9|107514.3|107464.3|6
1723606460000|2024-08-14 03:34:20|107514.8|107464.8|107514.4|107464.4|107514.8|107464.8|107513.4|107463.4|5
1723606470000|2024-08-14 03:34:30|107514.5|107464.5|107516|107466|107516.6|107466.6|107514.5|107464.5|9
1723606480000|2024-08-14 03:34:40|107516.2|107466.2|107516.2|107466.2|107516.2|107466.2|107515.6|107465.6|3
1723606490000|2024-08-14 03:34:50|107516.4|107466.4|107520.1|107470.1|107520.8|107470.8|107516.4|107466.4|16
1723606500000|2024-08-14 03:35:00|107520.5|107470.5|107519.8|107469.8|107520.5|107470.5|107519.8|107469.8|4
1723606510000|2024-08-14 03:35:10|107520.2|107470.2|107520.2|107470.2|107520.2|107470.2|107520.2|107470.2|1
1723606520000|2024-08-14 03:35:20|107520.1|107470.1|107521.5|107471.5|107521.5|107471.5|107520.1|107470.1|3
1723606530000|2024-08-14 03:35:30|107521.7|107471.7|107521.4|107471.4|107521.7|107471.7|107521.4|107471.4|3
1723606540000|2024-08-14 03:35:40|107520.8|107470.8|107519.2|107469.2|107520.8|107470.8|107519.2|107469.2|4
1723606550000|2024-08-14 03:35:50|107519.4|107469.4|107519|107469|107519.4|107469.4|107519|107469|6
1723606560000|2024-08-14 03:36:00|107519.1|107469.1|107519.5|107469.5|107519.5|107469.5|107519.1|107469.1|2
1723606570000|2024-08-14 03:36:10|107519.4|107469.4|107520.1|107470.1|107520.1|107470.1|107519.3|107469.3|5
1723606580000|2024-08-14 03:36:20|107520.6|107470.6|107521.8|107471.8|107521.8|107471.8|107520.6|107470.6|5
1723606590000|2024-08-14 03:36:30|107521.7|107471.7|107521.1|107471.1|107522.8|107472.8|107520.6|107470.6|9
1723606600000|2024-08-14 03:36:40|107521.6|107471.6|107520.2|107470.2|107521.6|107471.6|107520.2|107470.2|6
1723606620000|2024-08-14 03:37:00|107520.6|107470.6|107520.6|107470.6|107520.6|107470.6|107520.6|107470.6|1
1723606630000|2024-08-14 03:37:10|107520.2|107470.2|107520|107470|107520.5|107470.5|107519.9|107469.9|4
1723606640000|2024-08-14 03:37:20|107519.8|107469.8|107520.1|107470.1|107520.1|107470.1|107519.8|107469.8|3
1723606650000|2024-08-14 03:37:30|107519.5|107469.5|107522.5|107472.5|107522.5|107472.5|107519.5|107469.5|6
1723606660000|2024-08-14 03:37:40|107522.4|107472.4|107521.9|107471.9|107522.6|107472.6|107521.9|107471.9|5
1723606670000|2024-08-14 03:37:50|107522.5|107472.5|107522.5|107472.5|107522.5|107472.5|107522.5|107472.5|1
1723606680000|2024-08-14 03:38:00|107522.6|107472.6|107525.3|107475.3|107525.3|107475.3|107522.6|107472.6|11
1723606690000|2024-08-14 03:38:10|107524.6|107474.6|107523.4|107473.4|107524.6|107474.6|107523.4|107473.4|5
1723606700000|2024-08-14 03:38:20|107523.8|107473.8|107523.7|107473.7|107523.8|107473.8|107523.7|107473.7|2
1723606710000|2024-08-14 03:38:30|107523.8|107473.8|107523.8|107473.8|107523.8|107473.8|107523.4|107473.4|3
1723606720000|2024-08-14 03:38:40|107523.9|107473.9|107525.2|107475.2|107525.7|107475.7|107523.4|107473.4|8
1723606730000|2024-08-14 03:38:50|107525.7|107475.7|107526|107476|107526|107476|107525.7|107475.7|4
1723606740000|2024-08-14 03:39:00|107526.8|107476.8|107523.2|107473.2|107526.8|107476.8|107523.2|107473.2|4
1723606750000|2024-08-14 03:39:10|107522.6|107472.6|107521.5|107471.5|107522.6|107472.6|107521.5|107471.5|4
1723606760000|2024-08-14 03:39:20|107522.1|107472.1|107523.8|107473.8|107523.8|107473.8|107522.1|107472.1|6
1723606770000|2024-08-14 03:39:30|107523.7|107473.7|107522.6|107472.6|107523.7|107473.7|107522.6|107472.6|3
1723606780000|2024-08-14 03:39:40|107522.3|107472.3|107522.7|107472.7|107522.7|107472.7|107521.9|107471.9|8
1723606790000|2024-08-14 03:39:50|107522.6|107472.6|107522|107472|107522.7|107472.7|107522|107472|3
1723606800000|2024-08-14 03:40:00|107521.9|107471.9|107523|107473|107525.5|107475.5|107521.9|107471.9|7
1723606810000|2024-08-14 03:40:10|107523.1|107473.1|107522.9|107472.9|107523.5|107473.5|107522.9|107472.9|4
1723606820000|2024-08-14 03:40:20|107522.6|107472.6|107523.6|107473.6|107523.6|107473.6|107522.6|107472.6|10
1723606830000|2024-08-14 03:40:30|107523.7|107473.7|107526.1|107476.1|107526.1|107476.1|107523.7|107473.7|3
1723606840000|2024-08-14 03:40:40|107526|107476|107521.8|107471.8|107526|107476|107521.6|107471.6|11
1723606850000|2024-08-14 03:40:50|107521.1|107471.1|107520.9|107470.9|107521.5|107471.5|107519.8|107469.8|6
1723606860000|2024-08-14 03:41:00|107520.7|107470.7|107520.7|107470.7|107520.7|107470.7|107520.7|107470.7|1
1723606880000|2024-08-14 03:41:20|107520.6|107470.6|107520.8|107470.8|107521.2|107471.2|107520.6|107470.6|11
1723606890000|2024-08-14 03:41:30|107522.7|107472.7|107522.9|107472.9|107523.6|107473.6|107522.7|107472.7|8
1723606900000|2024-08-14 03:41:40|107523|107473|107523|107473|107523.5|107473.5|107522.9|107472.9|6
1723606910000|2024-08-14 03:41:50|107520.8|107470.8|107520.9|107470.9|107521.2|107471.2|107520.3|107470.3|6
1723606920000|2024-08-14 03:42:00|107521.4|107471.4|107519.6|107469.6|107521.4|107471.4|107519.6|107469.6|7
1723606930000|2024-08-14 03:42:10|107520.1|107470.1|107520.7|107470.7|107520.8|107470.8|107520.1|107470.1|4
1723606940000|2024-08-14 03:42:20|107519.8|107469.8|107519.8|107469.8|107519.8|107469.8|107519.8|107469.8|1
1723606950000|2024-08-14 03:42:30|107520.8|107470.8|107520.2|107470.2|107520.8|107470.8|107520.2|107470.2|2
1723606960000|2024-08-14 03:42:40|107522.9|107472.9|107522.6|107472.6|107522.9|107472.9|107521.9|107471.9|4
1723606970000|2024-08-14 03:42:50|107522.5|107472.5|107522.6|107472.6|107522.6|107472.6|107522.5|107472.5|2
1723606980000|2024-08-14 03:43:00|107522.5|107472.5|107518.4|107468.4|107522.5|107472.5|107518.4|107468.4|5
1723606990000|2024-08-14 03:43:10|107518.8|107468.8|107518.9|107468.9|107518.9|107468.9|107518.8|107468.8|2
1723607000000|2024-08-14 03:43:20|107519.4|107469.4|107519.5|107469.5|107519.5|107469.5|107519.4|107469.4|4
1723607010000|2024-08-14 03:43:30|107519|107469|107519.8|107469.8|107520.5|107470.5|107519|107469|12
1723607020000|2024-08-14 03:43:40|107520.3|107470.3|107520.3|107470.3|107520.3|107470.3|107520.3|107470.3|1
1723607030000|2024-08-14 03:43:50|107520.2|107470.2|107519.2|107469.2|107520.3|107470.3|107518.9|107468.9|5
1723607040000|2024-08-14 03:44:00|107519.1|107469.1|107519|107469|107519.1|107469.1|107517.1|107467.1|10
1723607050000|2024-08-14 03:44:10|107519.2|107469.2|107519.3|107469.3|107519.3|107469.3|107519.2|107469.2|2
1723607070000|2024-08-14 03:44:30|107519.2|107469.2|107521.1|107471.1|107521.1|107471.1|107519.2|107469.2|2
1723607080000|2024-08-14 03:44:40|107518.9|107468.9|107518.7|107468.7|107519.4|107469.4|107517.9|107467.9|7
1723607090000|2024-08-14 03:44:50|107518.9|107468.9|107518.8|107468.8|107518.9|107468.9|107518.8|107468.8|2
1723607100000|2024-08-14 03:45:00|107518.7|107468.7|107518.7|107468.7|107518.7|107468.7|107518.7|107468.7|1
1723607110000|2024-08-14 03:45:10|107518.8|107468.8|107519.1|107469.1|107520.7|107470.7|107518.8|107468.8|6
1723607120000|2024-08-14 03:45:20|107519.2|107469.2|107517.6|107467.6|107519.4|107469.4|107517.6|107467.6|7
1723607130000|2024-08-14 03:45:30|107517.4|107467.4|107516.9|107466.9|107517.4|107467.4|107516.6|107466.6|4
1723607140000|2024-08-14 03:45:40|107516.6|107466.6|107516.6|107466.6|107516.6|107466.6|107516.6|107466.6|1
1723607150000|2024-08-14 03:45:50|107515.5|107465.5|107514.4|107464.4|107515.5|107465.5|107514.4|107464.4|3
1723607160000|2024-08-14 03:46:00|107514.5|107464.5|107514.2|107464.2|107514.5|107464.5|107514.2|107464.2|5
1723607170000|2024-08-14 03:46:10|107513.8|107463.8|107514.1|107464.1|107515|107465|107513.6|107463.6|8
1723607180000|2024-08-14 03:46:20|107513.6|107463.6|107511.9|107461.9|107513.6|107463.6|107511.8|107461.8|7
1723607190000|2024-08-14 03:46:30|107512.4|107462.4|107512.5|107462.5|107512.7|107462.7|107512.4|107462.4|6
1723607200000|2024-08-14 03:46:40|107512.4|107462.4|107512.4|107462.4|107512.4|107462.4|107512.4|107462.4|1
1723607210000|2024-08-14 03:46:50|107512.5|107462.5|107512.5|107462.5|107512.5|107462.5|107512.5|107462.5|1
1723607220000|2024-08-14 03:47:00|107515.3|107465.3|107515.3|107465.3|107515.3|107465.3|107515.3|107465.3|1
1723607230000|2024-08-14 03:47:10|107515.2|107465.2|107515.7|107465.7|107515.7|107465.7|107513.4|107463.4|5
1723607240000|2024-08-14 03:47:20|107516.7|107466.7|107519.7|107469.7|107519.7|107469.7|107516.7|107466.7|6
1723607250000|2024-08-14 03:47:30|107519.3|107469.3|107519.2|107469.2|107519.3|107469.3|107519.2|107469.2|2
1723607260000|2024-08-14 03:47:40|107519.5|107469.5|107519.5|107469.5|107519.5|107469.5|107519.5|107469.5|1
1723607270000|2024-08-14 03:47:50|107519.6|107469.6|107523.2|107473.2|107523.6|107473.6|107519.6|107469.6|6
1723607280000|2024-08-14 03:48:00|107523.3|107473.3|107522.9|107472.9|107523.5|107473.5|107522.9|107472.9|4
1723607290000|2024-08-14 03:48:10|107522.1|107472.1|107522.7|107472.7|107522.7|107472.7|107522|107472|6
1723607300000|2024-08-14 03:48:20|107522.6|107472.6|107518.8|107468.8|107522.6|107472.6|107518.3|107468.3|6
1723607310000|2024-08-14 03:48:30|107518.7|107468.7|107520.3|107470.3|107520.3|107470.3|107518.7|107468.7|5
1723607320000|2024-08-14 03:48:40|107520.9|107470.9|107521.6|107471.6|107521.6|107471.6|107520.9|107470.9|5
1723607330000|2024-08-14 03:48:50|107522.1|107472.1|107527.1|107477.1|107527.5|107477.5|107522.1|107472.1|9
1723607340000|2024-08-14 03:49:00|107527.5|107477.5|107524.4|107474.4|107527.6|107477.6|107524.4|107474.4|11
1723607350000|2024-08-14 03:49:10|107524.3|107474.3|107524.7|107474.7|107525.5|107475.5|107524.3|107474.3|7
1723607360000|2024-08-14 03:49:20|107525.1|107475.1|107525.1|107475.1|107525.2|107475.2|107525.1|107475.1|3
1723607370000|2024-08-14 03:49:30|107524.9|107474.9|107523.6|107473.6|107524.9|107474.9|107522.8|107472.8|6
1723607380000|2024-08-14 03:49:40|107524.8|107474.8|107521.9|107471.9|107524.8|107474.8|107521.7|107471.7|9
1723607390000|2024-08-14 03:49:50|107522.1|107472.1|107522|107472|107522.1|107472.1|107521.9|107471.9|3
1723607400000|2024-08-14 03:50:00|107522.1|107472.1|107521.9|107471.9|107522.1|107472.1|107521.8|107471.8|3
1723607410000|2024-08-14 03:50:10|107522.1|107472.1|107523.7|107473.7|107524.2|107474.2|107522.1|107472.1|5
1723607420000|2024-08-14 03:50:20|107523.6|107473.6|107522.4|107472.4|107523.7|107473.7|107522.4|107472.4|11
1723607430000|2024-08-14 03:50:30|107522.6|107472.6|107522.7|107472.7|107523|107473|107522.1|107472.1|11
1723607440000|2024-08-14 03:50:40|107522.1|107472.1|107522.5|107472.5|107523.2|107473.2|107522.1|107472.1|11
1723607450000|2024-08-14 03:50:50|107522.6|107472.6|107524.1|107474.1|107524.2|107474.2|107522.6|107472.6|6
1723607460000|2024-08-14 03:51:00|107524.3|107474.3|107523.7|107473.7|107524.3|107474.3|107523.7|107473.7|4
1723607470000|2024-08-14 03:51:10|107523.8|107473.8|107525.4|107475.4|107525.4|107475.4|107523.7|107473.7|8
1723607480000|2024-08-14 03:51:20|107525.7|107475.7|107528.2|107478.2|107528.2|107478.2|107525.7|107475.7|9
1723607490000|2024-08-14 03:51:30|107528.3|107478.3|107528|107478|107529.4|107479.4|107525.3|107475.3|15
1723607500000|2024-08-14 03:51:40|107527.8|107477.8|107526|107476|107527.8|107477.8|107525.4|107475.4|15
1723607510000|2024-08-14 03:51:50|107525.8|107475.8|107522.5|107472.5|107525.8|107475.8|107522.5|107472.5|8
1723607520000|2024-08-14 03:52:00|107522|107472|107522.3|107472.3|107522.4|107472.4|107521.4|107471.4|5
1723607530000|2024-08-14 03:52:10|107522.1|107472.1|107522.1|107472.1|107522.1|107472.1|107522|107472|3
1723607540000|2024-08-14 03:52:20|107522.3|107472.3|107522.5|107472.5|107522.5|107472.5|107522.3|107472.3|2
1723607550000|2024-08-14 03:52:30|107524.7|107474.7|107525|107475|107525|107475|107524.7|107474.7|2
1723607560000|2024-08-14 03:52:40|107524.3|107474.3|107523.4|107473.4|107525|107475|107523.4|107473.4|4
1723607570000|2024-08-14 03:52:50|107523.3|107473.3|107516.6|107466.6|107523.3|107473.3|107512.3|107462.3|15
1723607580000|2024-08-14 03:53:00|107516.7|107466.7|107516.5|107466.5|107516.7|107466.7|107516.5|107466.5|3
1723607590000|2024-08-14 03:53:10|107517.1|107467.1|107514.7|107464.7|107517.2|107467.2|107514.4|107464.4|12
1723607600000|2024-08-14 03:53:20|107513.6|107463.6|107513.1|107463.1|107513.6|107463.6|107513|107463|7
1723607610000|2024-08-14 03:53:30|107514.1|107464.1|107514.3|107464.3|107514.3|107464.3|107514.1|107464.1|2
1723607620000|2024-08-14 03:53:40|107514.1|107464.1|107514.6|107464.6|107514.6|107464.6|107514.1|107464.1|4
1723607630000|2024-08-14 03:53:50|107514.7|107464.7|107517.6|107467.6|107517.6|107467.6|107514.7|107464.7|7
1723607640000|2024-08-14 03:54:00|107517.9|107467.9|107518|107468|107518|107468|107517.9|107467.9|2
1723607650000|2024-08-14 03:54:10|107518.1|107468.1|107518.1|107468.1|107518.1|107468.1|107518.1|107468.1|1
1723607660000|2024-08-14 03:54:20|107518.2|107468.2|107518.3|107468.3|107518.4|107468.4|107518.2|107468.2|3
1723607670000|2024-08-14 03:54:30|107518.4|107468.4|107516.2|107466.2|107518.4|107468.4|107516.2|107466.2|5
1723607680000|2024-08-14 03:54:40|107516.1|107466.1|107515.3|107465.3|107516.6|107466.6|107515.3|107465.3|5
1723607690000|2024-08-14 03:54:50|107515.4|107465.4|107514.2|107464.2|107515.4|107465.4|107514.2|107464.2|4
1723607700000|2024-08-14 03:55:00|107514.1|107464.1|107501.2|107451.2|107514.1|107464.1|107501.1|107451.1|13
1723607710000|2024-08-14 03:55:10|107501|107451|107500.9|107450.9|107501|107451|107500.9|107450.9|2
1723607720000|2024-08-14 03:55:20|107499.6|107449.6|107504.8|107454.8|107504.8|107454.8|107499.6|107449.6|13
1723607730000|2024-08-14 03:55:30|107504.9|107454.9|107505.3|107455.3|107506|107456|107504.2|107454.2|10
1723607740000|2024-08-14 03:55:40|107504.8|107454.8|107503.3|107453.3|107504.8|107454.8|107502.6|107452.6|7
1723607750000|2024-08-14 03:55:50|107503.2|107453.2|107504.1|107454.1|107504.2|107454.2|107501.9|107451.9|8
1723607760000|2024-08-14 03:56:00|107504.3|107454.3|107511.2|107461.2|107511.7|107461.7|107504.3|107454.3|10
1723607770000|2024-08-14 03:56:10|107511.4|107461.4|107511.7|107461.7|107511.7|107461.7|107511.4|107461.4|3
1723607780000|2024-08-14 03:56:20|107511.6|107461.6|107513|107463|107513|107463|107511.6|107461.6|5
1723607790000|2024-08-14 03:56:30|107512.9|107462.9|107514.1|107464.1|107514.1|107464.1|107512.9|107462.9|5
1723607800000|2024-08-14 03:56:40|107514|107464|107513.4|107463.4|107514|107464|107513.4|107463.4|2
1723607810000|2024-08-14 03:56:50|107513.1|107463.1|107511.1|107461.1|107513.1|107463.1|107511.1|107461.1|6
1723607820000|2024-08-14 03:57:00|107510.9|107460.9|107510.9|107460.9|107510.9|107460.9|107510.9|107460.9|1
1723607830000|2024-08-14 03:57:10|107510.4|107460.4|107511|107461|107511.7|107461.7|107510.4|107460.4|9
1723607840000|2024-08-14 03:57:20|107510.9|107460.9|107510.9|107460.9|107510.9|107460.9|107510.8|107460.8|3
1723607850000|2024-08-14 03:57:30|107511.1|107461.1|107512.7|107462.7|107512.7|107462.7|107510.8|107460.8|11
1723607860000|2024-08-14 03:57:40|107512.9|107462.9|107511.6|107461.6|107512.9|107462.9|107511.6|107461.6|3
1723607870000|2024-08-14 03:57:50|107511.5|107461.5|107511.5|107461.5|107511.5|107461.5|107511.5|107461.5|1
1723607880000|2024-08-14 03:58:00|107511.7|107461.7|107511.6|107461.6|107511.7|107461.7|107511.6|107461.6|2
1723607890000|2024-08-14 03:58:10|107511.1|107461.1|107512.1|107462.1|107512.1|107462.1|107511.1|107461.1|6
1723607900000|2024-08-14 03:58:20|107512.2|107462.2|107514.1|107464.1|107514.1|107464.1|107512.2|107462.2|8
1723607910000|2024-08-14 03:58:30|107513.5|107463.5|107513.8|107463.8|107513.9|107463.9|107513.5|107463.5|3
1723607920000|2024-08-14 03:58:40|107513.6|107463.6|107512.6|107462.6|107513.6|107463.6|107512.6|107462.6|4
1723607930000|2024-08-14 03:58:50|107512.7|107462.7|107512.2|107462.2|107512.7|107462.7|107512.2|107462.2|4
1723607940000|2024-08-14 03:59:00|107512.7|107462.7|107513.6|107463.6|107513.9|107463.9|107512.7|107462.7|12
1723607950000|2024-08-14 03:59:10|107513.5|107463.5|107513.5|107463.5|107513.5|107463.5|107513.5|107463.5|1
1723607960000|2024-08-14 03:59:20|107513.8|107463.8|107513.9|107463.9|107513.9|107463.9|107513.8|107463.8|2
1723607970000|2024-08-14 03:59:30|107513.5|107463.5|107514|107464|107515.4|107465.4|107513.5|107463.5|3
1723607980000|2024-08-14 03:59:40|107514.1|107464.1|107515.9|107465.9|107516.4|107466.4|107514.1|107464.1|6
1723607990000|2024-08-14 03:59:50|107516.1|107466.1|107515.1|107465.1|107516.1|107466.1|107514.6|107464.6|7
1723608000000|2024-08-14 04:00:00|107515.5|107465.5|107516.7|107466.7|107519.5|107469.5|107515.5|107465.5|15
1723608010000|2024-08-14 04:00:10|107515.6|107465.6|107516.5|107466.5|107516.9|107466.9|107515.6|107465.6|9
1723608020000|2024-08-14 04:00:20|107516.4|107466.4|107515.7|107465.7|107516.5|107466.5|107515.7|107465.7|3
1723608030000|2024-08-14 04:00:30|107515.8|107465.8|107516|107466|107516.3|107466.3|107515.5|107465.5|7
1723608040000|2024-08-14 04:00:40|107515.9|107465.9|107515.7|107465.7|107515.9|107465.9|107515.6|107465.6|4
1723608050000|2024-08-14 04:00:50|107515.6|107465.6|107515.5|107465.5|107515.6|107465.6|107514.4|107464.4|4
1723608060000|2024-08-14 04:01:00|107515.8|107465.8|107515.4|107465.4|107515.9|107465.9|107515.4|107465.4|4
1723608080000|2024-08-14 04:01:20|107515.5|107465.5|107514.6|107464.6|107515.5|107465.5|107514.1|107464.1|5
1723608090000|2024-08-14 04:01:30|107514.5|107464.5|107508.6|107458.6|107515.6|107465.6|107508.6|107458.6|11
1723608100000|2024-08-14 04:01:40|107509|107459|107509.8|107459.8|107510.3|107460.3|107508|107458|8
1723608110000|2024-08-14 04:01:50|107509.3|107459.3|107509.5|107459.5|107509.6|107459.6|107509.3|107459.3|3
1723608120000|2024-08-14 04:02:00|107509.7|107459.7|107509.1|107459.1|107509.7|107459.7|107509.1|107459.1|3
1723608130000|2024-08-14 04:02:10|107509.8|107459.8|107511.7|107461.7|107511.8|107461.8|107509.8|107459.8|6
1723608140000|2024-08-14 04:02:20|107511.5|107461.5|107510.2|107460.2|107511.5|107461.5|107510.2|107460.2|2
1723608150000|2024-08-14 04:02:30|107510.5|107460.5|107510|107460|107510.5|107460.5|107509.8|107459.8|11
1723608160000|2024-08-14 04:02:40|107510.3|107460.3|107511.6|107461.6|107511.7|107461.7|107510.3|107460.3|7
1723608170000|2024-08-14 04:02:50|107511.1|107461.1|107509.5|107459.5|107511.1|107461.1|107509.5|107459.5|4
1723608180000|2024-08-14 04:03:00|107510.8|107460.8|107511.4|107461.4|107511.4|107461.4|107510.8|107460.8|4
1723608190000|2024-08-14 04:03:10|107511.9|107461.9|107511.2|107461.2|107512.1|107462.1|107511.2|107461.2|6
1723608200000|2024-08-14 04:03:20|107511.3|107461.3|107510|107460|107511.3|107461.3|107510|107460|5
1723608210000|2024-08-14 04:03:30|107509.8|107459.8|107509.7|107459.7|107509.8|107459.8|107508.8|107458.8|6
1723608220000|2024-08-14 04:03:40|107509.9|107459.9|107510|107460|107510.5|107460.5|107509.9|107459.9|7
1723608230000|2024-08-14 04:03:50|107510.4|107460.4|107509.4|107459.4|107511.6|107461.6|107509.4|107459.4|13
1723608240000|2024-08-14 04:04:00|107509.3|107459.3|107508.4|107458.4|107509.3|107459.3|107508.4|107458.4|5
1723608250000|2024-08-14 04:04:10|107508.5|107458.5|107508.6|107458.6|107508.9|107458.9|107508.4|107458.4|9
1723608260000|2024-08-14 04:04:20|107508.1|107458.1|107508.1|107458.1|107508.1|107458.1|107508.1|107458.1|1
1723608270000|2024-08-14 04:04:30|107508.2|107458.2|107508.2|107458.2|107508.2|107458.2|107508.2|107458.2|1
1723608280000|2024-08-14 04:04:40|107508.1|107458.1|107507.9|107457.9|107508.1|107458.1|107507.9|107457.9|3
1723608290000|2024-08-14 04:04:50|107508.7|107458.7|107508.7|107458.7|107508.7|107458.7|107508.7|107458.7|1
1723608300000|2024-08-14 04:05:00|107507.3|107457.3|107508.7|107458.7|107509.8|107459.8|107506.9|107456.9|11
1723608310000|2024-08-14 04:05:10|107509|107459|107511.2|107461.2|107511.2|107461.2|107509|107459|5
1723608320000|2024-08-14 04:05:20|107511.1|107461.1|107511|107461|107511.1|107461.1|107510.9|107460.9|3
1723608330000|2024-08-14 04:05:30|107510.9|107460.9|107510.5|107460.5|107510.9|107460.9|107510.5|107460.5|4
1723608340000|2024-08-14 04:05:40|107512.3|107462.3|107512.6|107462.6|107512.6|107462.6|107512.3|107462.3|3
1723608350000|2024-08-14 04:05:50|107512.5|107462.5|107511.9|107461.9|107512.5|107462.5|107511.9|107461.9|6
1723608360000|2024-08-14 04:06:00|107512|107462|107513.5|107463.5|107513.5|107463.5|107512|107462|5
1723608370000|2024-08-14 04:06:10|107513.4|107463.4|107513.8|107463.8|107513.8|107463.8|107513.4|107463.4|3
1723608380000|2024-08-14 04:06:20|107513.9|107463.9|107514.9|107464.9|107514.9|107464.9|107513.4|107463.4|5
1723608390000|2024-08-14 04:06:30|107514.8|107464.8|107511.4|107461.4|107514.8|107464.8|107510.4|107460.4|9
1723608400000|2024-08-14 04:06:40|107511.9|107461.9|107512|107462|107512.7|107462.7|107511.9|107461.9|8
1723608410000|2024-08-14 04:06:50|107512.4|107462.4|107511.8|107461.8|107512.5|107462.5|107511.8|107461.8|4
1723608420000|2024-08-14 04:07:00|107511.9|107461.9|107511.8|107461.8|107512|107462|107511.8|107461.8|4
1723608430000|2024-08-14 04:07:10|107511.6|107461.6|107511.3|107461.3|107511.6|107461.6|107511.3|107461.3|2
1723608440000|2024-08-14 04:07:20|107511.1|107461.1|107512.7|107462.7|107513.2|107463.2|107511.1|107461.1|10
1723608450000|2024-08-14 04:07:30|107512.8|107462.8|107512|107462|107512.8|107462.8|107511.9|107461.9|6
1723608460000|2024-08-14 04:07:40|107511.9|107461.9|107512.1|107462.1|107512.1|107462.1|107511.9|107461.9|2
1723608470000|2024-08-14 04:07:50|107512|107462|107512.2|107462.2|107512.2|107462.2|107512|107462|2
1723608480000|2024-08-14 04:08:00|107512.8|107462.8|107514.2|107464.2|107514.2|107464.2|107512.8|107462.8|3
1723608490000|2024-08-14 04:08:10|107514.3|107464.3|107514|107464|107514.5|107464.5|107512.8|107462.8|5
1723608500000|2024-08-14 04:08:20|107514.6|107464.6|107511.2|107461.2|107514.6|107464.6|107511.2|107461.2|5
1723608510000|2024-08-14 04:08:30|107510.9|107460.9|107511|107461|107511|107461|107510.9|107460.9|2
1723608520000|2024-08-14 04:08:40|107510.6|107460.6|107510.6|107460.6|107511.4|107461.4|107510.6|107460.6|5
1723608530000|2024-08-14 04:08:50|107510.8|107460.8|107510.8|107460.8|107510.9|107460.9|107510.8|107460.8|3
1723608540000|2024-08-14 04:09:00|107510.3|107460.3|107508|107458|107510.3|107460.3|107508|107458|5
1723608550000|2024-08-14 04:09:10|107507.9|107457.9|107508.7|107458.7|107508.7|107458.7|107507.9|107457.9|3
1723608570000|2024-08-14 04:09:30|107509.8|107459.8|107509.9|107459.9|107509.9|107459.9|107509.8|107459.8|2
1723608580000|2024-08-14 04:09:40|107509.8|107459.8|107509.4|107459.4|107509.8|107459.8|107509.4|107459.4|2
1723608590000|2024-08-14 04:09:50|107508.9|107458.9|107509|107459|107509|107459|107508.9|107458.9|2
1723608600000|2024-08-14 04:10:00|107508.8|107458.8|107507.3|107457.3|107508.8|107458.8|107507.3|107457.3|4
1723608610000|2024-08-14 04:10:10|107507.2|107457.2|107506.2|107456.2|107507.5|107457.5|107506.1|107456.1|9
1723608620000|2024-08-14 04:10:20|107506.1|107456.1|107506.8|107456.8|107506.8|107456.8|107506.1|107456.1|4
1723608630000|2024-08-14 04:10:30|107506.7|107456.7|107507.7|107457.7|107507.7|107457.7|107506.7|107456.7|4
1723608640000|2024-08-14 04:10:40|107508.1|107458.1|107509.3|107459.3|107509.3|107459.3|107508.1|107458.1|7
1723608650000|2024-08-14 04:10:50|107509.9|107459.9|107510.8|107460.8|107510.8|107460.8|107509.2|107459.2|6
1723608660000|2024-08-14 04:11:00|107511|107461|107512.4|107462.4|107512.4|107462.4|107511|107461|4
1723608670000|2024-08-14 04:11:10|107512.6|107462.6|107511.1|107461.1|107512.9|107462.9|107510.4|107460.4|11
1723608680000|2024-08-14 04:11:20|107511.6|107461.6|107509.4|107459.4|107511.7|107461.7|107509.3|107459.3|10
1723608690000|2024-08-14 04:11:30|107509.8|107459.8|107508.9|107458.9|107509.8|107459.8|107508.9|107458.9|4
1723608700000|2024-08-14 04:11:40|107508.8|107458.8|107508.8|107458.8|107508.8|107458.8|107508.8|107458.8|1
1723608720000|2024-08-14 04:12:00|107510.8|107460.8|107508.3|107458.3|107510.8|107460.8|107508.3|107458.3|8
1723608730000|2024-08-14 04:12:10|107508.4|107458.4|107508.4|107458.4|107508.4|107458.4|107508.4|107458.4|1
1723608740000|2024-08-14 04:12:20|107507.2|107457.2|107507|107457|107507.2|107457.2|107507|107457|4
1723608750000|2024-08-14 04:12:30|107507.3|107457.3|107506|107456|107507.5|107457.5|107505.8|107455.8|9
1723608760000|2024-08-14 04:12:40|107506.7|107456.7|107505.7|107455.7|107506.7|107456.7|107505.5|107455.5|10
1723608770000|2024-08-14 04:12:50|107505.6|107455.6|107505.5|107455.5|107505.6|107455.6|107505.3|107455.3|8
1723608780000|2024-08-14 04:13:00|107505.3|107455.3|107506.8|107456.8|107506.8|107456.8|107505|107455|7
1723608790000|2024-08-14 04:13:10|107506.7|107456.7|107506.8|107456.8|107506.9|107456.9|107506.7|107456.7|4
1723608800000|2024-08-14 04:13:20|107506.9|107456.9|107506.1|107456.1|107507|107457|107506.1|107456.1|5
1723608810000|2024-08-14 04:13:30|107506|107456|107506|107456|107506|107456|107506|107456|1
1723608820000|2024-08-14 04:13:40|107506.1|107456.1|107507.1|107457.1|107507.1|107457.1|107505.6|107455.6|9
1723608830000|2024-08-14 04:13:50|107506.8|107456.8|107505.8|107455.8|107507.4|107457.4|107505.8|107455.8|10
1723608840000|2024-08-14 04:14:00|107506.4|107456.4|107507|107457|107507|107457|107506.4|107456.4|5
1723608850000|2024-08-14 04:14:10|107507.1|107457.1|107507|107457|107507.1|107457.1|107507|107457|2
1723608870000|2024-08-14 04:14:30|107507.5|107457.5|107508|107458|107508|107458|107507|107457|5
1723608880000|2024-08-14 04:14:40|107507.6|107457.6|107508.9|107458.9|107508.9|107458.9|107507.5|107457.5|7
1723608890000|2024-08-14 04:14:50|107508.8|107458.8|107509.2|107459.2|107509.2|107459.2|107508.8|107458.8|4
1723608900000|2024-08-14 04:15:00|107509.6|107459.6|107509.5|107459.5|107509.6|107459.6|107509.5|107459.5|2
1723608910000|2024-08-14 04:15:10|107509.4|107459.4|107507.8|107457.8|107509.4|107459.4|107507.8|107457.8|3
1723608930000|2024-08-14 04:15:30|107507.7|107457.7|107507.7|107457.7|107507.7|107457.7|107507.7|107457.7|1
1723608940000|2024-08-14 04:15:40|107507.8|107457.8|107508.6|107458.6|107508.6|107458.6|107507.7|107457.7|3
1723608950000|2024-08-14 04:15:50|107508.5|107458.5|107508.5|107458.5|107508.6|107458.6|107508.5|107458.5|3
1723608970000|2024-08-14 04:16:10|107507.9|107457.9|107507.9|107457.9|107507.9|107457.9|107507.8|107457.8|3
1723609000000|2024-08-14 04:16:40|107508.5|107458.5|107508.5|107458.5|107508.5|107458.5|107508.5|107458.5|1
1723609010000|2024-08-14 04:16:50|107509.9|107459.9|107509.9|107459.9|107509.9|107459.9|107509.9|107459.9|1
1723609020000|2024-08-14 04:17:00|107509.4|107459.4|107509.4|107459.4|107509.4|107459.4|107509.4|107459.4|1
1723609030000|2024-08-14 04:17:10|107508.9|107458.9|107508.9|107458.9|107508.9|107458.9|107508.9|107458.9|1
1723609050000|2024-08-14 04:17:30|107508.8|107458.8|107509.2|107459.2|107509.2|107459.2|107508.8|107458.8|2
1723609060000|2024-08-14 04:17:40|107508.4|107458.4|107508.4|107458.4|107508.4|107458.4|107508.4|107458.4|1
1723609070000|2024-08-14 04:17:50|107508.5|107458.5|107508.4|107458.4|107508.5|107458.5|107508.4|107458.4|2
1723609080000|2024-08-14 04:18:00|107507.9|107457.9|107509.9|107459.9|107509.9|107459.9|107507.9|107457.9|3
1723609090000|2024-08-14 04:18:10|107509.8|107459.8|107509.8|107459.8|107509.8|107459.8|107509.8|107459.8|1
1723609100000|2024-08-14 04:18:20|107509.7|107459.7|107506|107456|107509.7|107459.7|107506|107456|9
1723609110000|2024-08-14 04:18:30|107505.9|107455.9|107504.5|107454.5|107507.1|107457.1|107504.5|107454.5|11
1723609120000|2024-08-14 04:18:40|107504.1|107454.1|107503.6|107453.6|107504.1|107454.1|107503.6|107453.6|4
1723609130000|2024-08-14 04:18:50|107503.1|107453.1|107503.5|107453.5|107503.6|107453.6|107503.1|107453.1|3
1723609140000|2024-08-14 04:19:00|107503.4|107453.4|107498|107448|107503.4|107453.4|107498|107448|9
1723609150000|2024-08-14 04:19:10|107498.1|107448.1|107497.2|107447.2|107498.1|107448.1|107496.5|107446.5|6
1723609160000|2024-08-14 04:19:20|107497.1|107447.1|107497.1|107447.1|107497.2|107447.2|107497.1|107447.1|3
1723609170000|2024-08-14 04:19:30|107496.5|107446.5|107496.5|107446.5|107496.5|107446.5|107496.5|107446.5|1
1723609180000|2024-08-14 04:19:40|107496.6|107446.6|107496.8|107446.8|107497.4|107447.4|107496.6|107446.6|5
1723609190000|2024-08-14 04:19:50|107494|107444|107490.4|107440.4|107494|107444|107490.4|107440.4|5
1723609200000|2024-08-14 04:20:00|107490.3|107440.3|107490.3|107440.3|107490.3|107440.3|107490.3|107440.3|1
1723609220000|2024-08-14 04:20:20|107490.2|107440.2|107492.1|107442.1|107492.2|107442.2|107490.2|107440.2|3
1723609240000|2024-08-14 04:20:40|107491.7|107441.7|107490.4|107440.4|107491.7|107441.7|107490.4|107440.4|3
1723609250000|2024-08-14 04:20:50|107489.8|107439.8|107490.9|107440.9|107490.9|107440.9|107489.8|107439.8|5
1723609260000|2024-08-14 04:21:00|107490.8|107440.8|107490.7|107440.7|107490.9|107440.9|107490.7|107440.7|3
1723609270000|2024-08-14 04:21:10|107490.9|107440.9|107490.9|107440.9|107490.9|107440.9|107490.9|107440.9|1
1723609280000|2024-08-14 04:21:20|107490.8|107440.8|107490.6|107440.6|107490.8|107440.8|107490.6|107440.6|2
1723609290000|2024-08-14 04:21:30|107492.5|107442.5|107495|107445|107495.1|107445.1|107491.9|107441.9|6
1723609300000|2024-08-14 04:21:40|107495.1|107445.1|107493.7|107443.7|107495.1|107445.1|107493.7|107443.7|7
1723609310000|2024-08-14 04:21:50|107493.5|107443.5|107493.2|107443.2|107493.5|107443.5|107493.2|107443.2|2
1723609320000|2024-08-14 04:22:00|107493.4|107443.4|107492.9|107442.9|107493.4|107443.4|107492.9|107442.9|3
1723609330000|2024-08-14 04:22:10|107493|107443|107494.4|107444.4|107494.4|107444.4|107493|107443|5
1723609340000|2024-08-14 04:22:20|107494.6|107444.6|107494.2|107444.2|107494.6|107444.6|107494.2|107444.2|3
1723609350000|2024-08-14 04:22:30|107494.4|107444.4|107493.8|107443.8|107494.4|107444.4|107493.5|107443.5|5
1723609360000|2024-08-14 04:22:40|107493.7|107443.7|107493.7|107443.7|107493.7|107443.7|107493.7|107443.7|1
1723609370000|2024-08-14 04:22:50|107493.8|107443.8|107494.1|107444.1|107494.1|107444.1|107493.8|107443.8|4
1723609380000|2024-08-14 04:23:00|107494.2|107444.2|107495.7|107445.7|107495.7|107445.7|107494.2|107444.2|3
1723609390000|2024-08-14 04:23:10|107495.8|107445.8|107495.8|107445.8|107495.8|107445.8|107495.8|107445.8|1
1723609400000|2024-08-14 04:23:20|107495.7|107445.7|107494|107444|107495.7|107445.7|107493.1|107443.1|6
1723609410000|2024-08-14 04:23:30|107494.1|107444.1|107494.2|107444.2|107494.5|107444.5|107494.1|107444.1|4
1723609420000|2024-08-14 04:23:40|107494.3|107444.3|107494.4|107444.4|107494.4|107444.4|107494.3|107444.3|2
1723609430000|2024-08-14 04:23:50|107494.3|107444.3|107493.9|107443.9|107494.3|107444.3|107493.8|107443.8|6
1723609440000|2024-08-14 04:24:00|107493.7|107443.7|107490.7|107440.7|107493.9|107443.9|107490.7|107440.7|6
1723609450000|2024-08-14 04:24:10|107490.3|107440.3|107497.5|107447.5|107497.5|107447.5|107490.2|107440.2|7
1723609460000|2024-08-14 04:24:20|107497.4|107447.4|107497|107447|107497.4|107447.4|107496.8|107446.8|3
1723609470000|2024-08-14 04:24:30|107497.1|107447.1|107497.3|107447.3|107497.3|107447.3|107497.1|107447.1|3
1723609480000|2024-08-14 04:24:40|107497.2|107447.2|107497.7|107447.7|107497.7|107447.7|107497.2|107447.2|2
1723609490000|2024-08-14 04:24:50|107497.6|107447.6|107498.2|107448.2|107498.2|107448.2|107497.6|107447.6|2
1723609500000|2024-08-14 04:25:00|107498.3|107448.3|107496.8|107446.8|107498.3|107448.3|107496.8|107446.8|2
1723609510000|2024-08-14 04:25:10|107496.9|107446.9|107496.3|107446.3|107496.9|107446.9|107496.2|107446.2|6
1723609530000|2024-08-14 04:25:30|107496.8|107446.8|107503.2|107453.2|107503.7|107453.7|107496.8|107446.8|10
1723609540000|2024-08-14 04:25:40|107503.1|107453.1|107498.5|107448.5|107503.1|107453.1|107498.5|107448.5|8
1723609550000|2024-08-14 04:25:50|107498.3|107448.3|107498.6|107448.6|107498.6|107448.6|107498.3|107448.3|4
1723609560000|2024-08-14 04:26:00|107498.7|107448.7|107497.7|107447.7|107498.7|107448.7|107497.7|107447.7|3
1723609570000|2024-08-14 04:26:10|107497.3|107447.3|107498.2|107448.2|107498.2|107448.2|107497.1|107447.1|5
1723609590000|2024-08-14 04:26:30|107498.4|107448.4|107498.5|107448.5|107498.5|107448.5|107498.4|107448.4|2
1723609600000|2024-08-14 04:26:40|107497.2|107447.2|107497.3|107447.3|107497.3|107447.3|107497.2|107447.2|2
1723609610000|2024-08-14 04:26:50|107497.7|107447.7|107497.9|107447.9|107498.2|107448.2|107497.7|107447.7|7
1723609620000|2024-08-14 04:27:00|107497.5|107447.5|107497.1|107447.1|107497.5|107447.5|107497.1|107447.1|4
1723609630000|2024-08-14 04:27:10|107497|107447|107498.6|107448.6|107499|107449|107497|107447|6
1723609640000|2024-08-14 04:27:20|107498.7|107448.7|107498.2|107448.2|107499.2|107449.2|107498.2|107448.2|5
1723609650000|2024-08-14 04:27:30|107498.3|107448.3|107497.8|107447.8|107498.3|107448.3|107497.8|107447.8|2
1723609660000|2024-08-14 04:27:40|107497|107447|107499.6|107449.6|107499.6|107449.6|107497|107447|5
1723609670000|2024-08-14 04:27:50|107499.9|107449.9|107498.7|107448.7|107499.9|107449.9|107498.7|107448.7|8
1723609680000|2024-08-14 04:28:00|107498.3|107448.3|107498.2|107448.2|107498.3|107448.3|107498.2|107448.2|4
1723609690000|2024-08-14 04:28:10|107498.7|107448.7|107499|107449|107499|107449|107498.7|107448.7|6
1723609700000|2024-08-14 04:28:20|107499.1|107449.1|107499.7|107449.7|107500.8|107450.8|107499.1|107449.1|6
1723609710000|2024-08-14 04:28:30|107499.8|107449.8|107498.6|107448.6|107499.8|107449.8|107498.5|107448.5|5
1723609720000|2024-08-14 04:28:40|107498.4|107448.4|107498.2|107448.2|107498.4|107448.4|107498.2|107448.2|3
1723609730000|2024-08-14 04:28:50|107498.4|107448.4|107498.8|107448.8|107498.8|107448.8|107498.4|107448.4|2
1723609740000|2024-08-14 04:29:00|107499.3|107449.3|107499.3|107449.3|107500|107450|107498.7|107448.7|18
1723609750000|2024-08-14 04:29:10|107499.4|107449.4|107499.2|107449.2|107500.2|107450.2|107498.8|107448.8|7
1723609760000|2024-08-14 04:29:20|107499.5|107449.5|107496.8|107446.8|107499.5|107449.5|107496.8|107446.8|6
1723609770000|2024-08-14 04:29:30|107496.7|107446.7|107496.7|107446.7|107496.7|107446.7|107496.7|107446.7|1
1723609780000|2024-08-14 04:29:40|107496.6|107446.6|107496.8|107446.8|107496.8|107446.8|107496.6|107446.6|3
1723609790000|2024-08-14 04:29:50|107496.7|107446.7|107499.6|107449.6|107499.6|107449.6|107496.7|107446.7|3
1723609800000|2024-08-14 04:30:00|107498.1|107448.1|107497.4|107447.4|107498.1|107448.1|107497.4|107447.4|2
1723609810000|2024-08-14 04:30:10|107497.3|107447.3|107496.1|107446.1|107497.3|107447.3|107496.1|107446.1|4
1723609820000|2024-08-14 04:30:20|107496.3|107446.3|107495.7|107445.7|107496.3|107446.3|107495.3|107445.3|7
1723609830000|2024-08-14 04:30:30|107495.8|107445.8|107500.2|107450.2|107500.2|107450.2|107495.8|107445.8|5
1723609840000|2024-08-14 04:30:40|107500.1|107450.1|107499.4|107449.4|107500.1|107450.1|107499.3|107449.3|3
1723609850000|2024-08-14 04:30:50|107499.2|107449.2|107499.2|107449.2|107499.2|107449.2|107499.1|107449.1|3
1723609860000|2024-08-14 04:31:00|107499.3|107449.3|107499.7|107449.7|107499.7|107449.7|107499.1|107449.1|7
1723609870000|2024-08-14 04:31:10|107499.3|107449.3|107501.2|107451.2|107501.2|107451.2|107499.3|107449.3|6
1723609880000|2024-08-14 04:31:20|107501.7|107451.7|107501.6|107451.6|107502.6|107452.6|107501.6|107451.6|4
1723609890000|2024-08-14 04:31:30|107501.7|107451.7|107508|107458|107508.5|107458.5|107501.7|107451.7|18
1723609900000|2024-08-14 04:31:40|107507.6|107457.6|107509.9|107459.9|107509.9|107459.9|107507.6|107457.6|8
1723609910000|2024-08-14 04:31:50|107509.7|107459.7|107509.6|107459.6|107509.7|107459.7|107509.6|107459.6|2
1723609920000|2024-08-14 04:32:00|107510.4|107460.4|107510.4|107460.4|107510.4|107460.4|107510.4|107460.4|1
1723609930000|2024-08-14 04:32:10|107510.5|107460.5|107510.4|107460.4|107511|107461|107510.3|107460.3|6
1723609940000|2024-08-14 04:32:20|107510.3|107460.3|107509.5|107459.5|107510.3|107460.3|107509.5|107459.5|4
1723609950000|2024-08-14 04:32:30|107509.7|107459.7|107511.3|107461.3|107511.3|107461.3|107509.7|107459.7|4
1723609960000|2024-08-14 04:32:40|107510.6|107460.6|107511.2|107461.2|107511.2|107461.2|107510.6|107460.6|2
1723609970000|2024-08-14 04:32:50|107510.8|107460.8|107509.8|107459.8|107511|107461|107509.8|107459.8|5
1723609980000|2024-08-14 04:33:00|107509.7|107459.7|107510.4|107460.4|107510.4|107460.4|107509.7|107459.7|3
1723609990000|2024-08-14 04:33:10|107510.3|107460.3|107509.7|107459.7|107510.3|107460.3|107506.9|107456.9|9
1723610000000|2024-08-14 04:33:20|107509.8|107459.8|107510|107460|107510|107460|107509.8|107459.8|2
1723610010000|2024-08-14 04:33:30|107509.9|107459.9|107509.8|107459.8|107509.9|107459.9|107509.7|107459.7|4
1723610020000|2024-08-14 04:33:40|107509.9|107459.9|107506.3|107456.3|107510|107460|107505.8|107455.8|7
1723610030000|2024-08-14 04:33:50|107506.2|107456.2|107506.6|107456.6|107506.6|107456.6|107506.1|107456.1|3
1723610040000|2024-08-14 04:34:00|107506.8|107456.8|107506.1|107456.1|107506.8|107456.8|107506.1|107456.1|3
1723610050000|2024-08-14 04:34:10|107506.3|107456.3|107508.7|107458.7|107508.7|107458.7|107506|107456|4
1723610060000|2024-08-14 04:34:20|107507.9|107457.9|107508.6|107458.6|107508.9|107458.9|107506.2|107456.2|7
1723610070000|2024-08-14 04:34:30|107508.8|107458.8|107509.1|107459.1|107509.1|107459.1|107508.8|107458.8|4
1723610080000|2024-08-14 04:34:40|107509|107459|107508.2|107458.2|107509|107459|107508.2|107458.2|2
1723610090000|2024-08-14 04:34:50|107508|107458|107508.6|107458.6|107508.6|107458.6|107507.5|107457.5|7
1723610100000|2024-08-14 04:35:00|107508.7|107458.7|107508.7|107458.7|107508.7|107458.7|107508.7|107458.7|1
1723610110000|2024-08-14 04:35:10|107508.1|107458.1|107507.2|107457.2|107508.2|107458.2|107507.2|107457.2|3
1723610120000|2024-08-14 04:35:20|107507.6|107457.6|107507.6|107457.6|107507.6|107457.6|107507.6|107457.6|1
1723610130000|2024-08-14 04:35:30|107507.2|107457.2|107506.3|107456.3|107507.8|107457.8|107506.3|107456.3|16
1723610140000|2024-08-14 04:35:40|107506.5|107456.5|107507.2|107457.2|107507.2|107457.2|107506.3|107456.3|5
1723610150000|2024-08-14 04:35:50|107507.3|107457.3|107508.1|107458.1|107508.4|107458.4|107507.3|107457.3|8
1723610160000|2024-08-14 04:36:00|107507.9|107457.9|107510.8|107460.8|107511|107461|107507.8|107457.8|9
1723610170000|2024-08-14 04:36:10|107510.9|107460.9|107512.3|107462.3|107512.3|107462.3|107510.9|107460.9|3
1723610180000|2024-08-14 04:36:20|107511.8|107461.8|107511.1|107461.1|107511.8|107461.8|107511|107461|5
1723610190000|2024-08-14 04:36:30|107511|107461|107510.9|107460.9|107511.2|107461.2|107510.8|107460.8|5
1723610200000|2024-08-14 04:36:40|107510.8|107460.8|107510.6|107460.6|107511|107461|107510.6|107460.6|4
1723610210000|2024-08-14 04:36:50|107510.8|107460.8|107511.4|107461.4|107511.5|107461.5|107510.8|107460.8|7
1723610220000|2024-08-14 04:37:00|107511.3|107461.3|107511.1|107461.1|107511.3|107461.3|107511|107461|5
1723610230000|2024-08-14 04:37:10|107511.2|107461.2|107511.4|107461.4|107512.1|107462.1|107511.2|107461.2|5
1723610240000|2024-08-14 04:37:20|107511.3|107461.3|107492.5|107442.5|107511.3|107461.3|107492.5|107442.5|14
1723610250000|2024-08-14 04:37:30|107492.8|107442.8|107494.8|107444.8|107494.8|107444.8|107492.8|107442.8|5
1723610260000|2024-08-14 04:37:40|107494.6|107444.6|107492|107442|107494.7|107444.7|107491.7|107441.7|11
1723610270000|2024-08-14 04:37:50|107491.5|107441.5|107493.1|107443.1|107493.1|107443.1|107491.5|107441.5|7
1723610280000|2024-08-14 04:38:00|107491.8|107441.8|107492.8|107442.8|107493.3|107443.3|107491.8|107441.8|8
1723610290000|2024-08-14 04:38:10|107492.7|107442.7|107493.1|107443.1|107493.1|107443.1|107492.6|107442.6|3
1723610300000|2024-08-14 04:38:20|107493.2|107443.2|107493.1|107443.1|107493.2|107443.2|107493|107443|4
1723610310000|2024-08-14 04:38:30|107492.5|107442.5|107491.5|107441.5|107493|107443|107491.2|107441.2|9
1723610330000|2024-08-14 04:38:50|107491.6|107441.6|107492.4|107442.4|107492.4|107442.4|107491.6|107441.6|2
1723610340000|2024-08-14 04:39:00|107492.9|107442.9|107494.2|107444.2|107494.2|107444.2|107492.8|107442.8|5
1723610350000|2024-08-14 04:39:10|107493.8|107443.8|107493.5|107443.5|107493.9|107443.9|107493.5|107443.5|5
1723610360000|2024-08-14 04:39:20|107493.4|107443.4|107493.4|107443.4|107493.4|107443.4|107493.4|107443.4|1
1723610370000|2024-08-14 04:39:30|107493.3|107443.3|107493.3|107443.3|107493.4|107443.4|107493.3|107443.3|3
1723610380000|2024-08-14 04:39:40|107493.2|107443.2|107494.5|107444.5|107494.5|107444.5|107492.7|107442.7|3
1723610390000|2024-08-14 04:39:50|107494.2|107444.2|107494.2|107444.2|107494.2|107444.2|107494.1|107444.1|3
1723610400000|2024-08-14 04:40:00|107494.3|107444.3|107494.8|107444.8|107495.1|107445.1|107494.3|107444.3|3
1723610410000|2024-08-14 04:40:10|107496.8|107446.8|107494.7|107444.7|107496.8|107446.8|107492|107442|6
1723610420000|2024-08-14 04:40:20|107494.8|107444.8|107493.9|107443.9|107495.7|107445.7|107493.9|107443.9|7
1723610430000|2024-08-14 04:40:30|107494.4|107444.4|107494.2|107444.2|107495.3|107445.3|107494.2|107444.2|6
1723610440000|2024-08-14 04:40:40|107494.1|107444.1|107494.1|107444.1|107494.1|107444.1|107494.1|107444.1|1
1723610450000|2024-08-14 04:40:50|107494|107444|107494.2|107444.2|107494.9|107444.9|107493.6|107443.6|4
1723610460000|2024-08-14 04:41:00|107494.1|107444.1|107492.9|107442.9|107495.3|107445.3|107492.9|107442.9|7
1723610470000|2024-08-14 04:41:10|107493.3|107443.3|107495|107445|107495|107445|107493.3|107443.3|3
1723610480000|2024-08-14 04:41:20|107495.7|107445.7|107496.6|107446.6|107496.6|107446.6|107495.7|107445.7|2
1723610490000|2024-08-14 04:41:30|107496.4|107446.4|107492.8|107442.8|107496.4|107446.4|107492.6|107442.6|9
1723610500000|2024-08-14 04:41:40|107492.9|107442.9|107494.6|107444.6|107494.6|107444.6|107492.9|107442.9|7
1723610510000|2024-08-14 04:41:50|107493.3|107443.3|107494.3|107444.3|107494.3|107444.3|107493.1|107443.1|5
1723610520000|2024-08-14 04:42:00|107493.4|107443.4|107496|107446|107496.9|107446.9|107493.3|107443.3|11
1723610530000|2024-08-14 04:42:10|107494|107444|107493.2|107443.2|107494|107444|107493.2|107443.2|9
1723610540000|2024-08-14 04:42:20|107493.3|107443.3|107493.4|107443.4|107494.1|107444.1|107493.2|107443.2|5
1723610560000|2024-08-14 04:42:40|107494.3|107444.3|107494.8|107444.8|107495.3|107445.3|107493.3|107443.3|12
1723610570000|2024-08-14 04:42:50|107495.4|107445.4|107496.7|107446.7|107496.7|107446.7|107494.9|107444.9|7
1723610580000|2024-08-14 04:43:00|107496.4|107446.4|107497|107447|107497|107447|107496.4|107446.4|4
1723610590000|2024-08-14 04:43:10|107497.1|107447.1|107496.8|107446.8|107497.1|107447.1|107496.8|107446.8|3
1723610600000|2024-08-14 04:43:20|107496.7|107446.7|107493.9|107443.9|107496.7|107446.7|107493.1|107443.1|7
1723610610000|2024-08-14 04:43:30|107493.7|107443.7|107493.7|107443.7|107493.7|107443.7|107493.6|107443.6|3
1723610630000|2024-08-14 04:43:50|107496|107446|107497|107447|107497|107447|107496|107446|2
1723610640000|2024-08-14 04:44:00|107496|107446|107495.5|107445.5|107496|107446|107493|107443|11
1723610650000|2024-08-14 04:44:10|107495.4|107445.4|107495.6|107445.6|107495.7|107445.7|107494.2|107444.2|8
1723610660000|2024-08-14 04:44:20|107496.1|107446.1|107495|107445|107496.6|107446.6|107495|107445|10
1723610670000|2024-08-14 04:44:30|107495.1|107445.1|107494.9|107444.9|107495.7|107445.7|107494.3|107444.3|11
1723610680000|2024-08-14 04:44:40|107494.2|107444.2|107492.6|107442.6|107494.2|107444.2|107491.7|107441.7|10
1723610690000|2024-08-14 04:44:50|107491.5|107441.5|107495.9|107445.9|107495.9|107445.9|107490.8|107440.8|13
1723610700000|2024-08-14 04:45:00|107496.2|107446.2|107495.6|107445.6|107496.3|107446.3|107494.5|107444.5|8
1723610710000|2024-08-14 04:45:10|107491.9|107441.9|107486.1|107436.1|107492.3|107442.3|107485.3|107435.3|11
1723610720000|2024-08-14 04:45:20|107485.9|107435.9|107484.2|107434.2|107485.9|107435.9|107483.6|107433.6|13
1723610730000|2024-08-14 04:45:30|107484.5|107434.5|107484|107434|107484.7|107434.7|107481|107431|15
1723610740000|2024-08-14 04:45:40|107484.2|107434.2|107484.2|107434.2|107484.2|107434.2|107484.2|107434.2|1
1723610750000|2024-08-14 04:45:50|107484.3|107434.3|107484.2|107434.2|107484.3|107434.3|107484.2|107434.2|2
1723610760000|2024-08-14 04:46:00|107485.2|107435.2|107482.5|107432.5|107485.2|107435.2|107482.5|107432.5|3
1723610770000|2024-08-14 04:46:10|107483.6|107433.6|107483.4|107433.4|107483.6|107433.6|107483.4|107433.4|2
1723610780000|2024-08-14 04:46:20|107483.5|107433.5|107483.1|107433.1|107483.5|107433.5|107483.1|107433.1|2
1723610790000|2024-08-14 04:46:30|107483.2|107433.2|107483.9|107433.9|107483.9|107433.9|107483.2|107433.2|2
1723610800000|2024-08-14 04:46:40|107484.9|107434.9|107484.9|107434.9|107484.9|107434.9|107484.9|107434.9|1
1723610810000|2024-08-14 04:46:50|107484.8|107434.8|107484.8|107434.8|107484.8|107434.8|107484.8|107434.8|1
1723610820000|2024-08-14 04:47:00|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|107483.2|107433.2|1
1723610830000|2024-08-14 04:47:10|107483.1|107433.1|107483.1|107433.1|107483.1|107433.1|107483|107433|3
1723610840000|2024-08-14 04:47:20|107483.6|107433.6|107483.7|107433.7|107483.7|107433.7|107483.6|107433.6|2
1723610850000|2024-08-14 04:47:30|107484.2|107434.2|107486.9|107436.9|107486.9|107436.9|107484.2|107434.2|3
1723610860000|2024-08-14 04:47:40|107486.8|107436.8|107487.6|107437.6|107487.6|107437.6|107486.8|107436.8|4
1723610870000|2024-08-14 04:47:50|107486.7|107436.7|107484.3|107434.3|107486.8|107436.8|107484.3|107434.3|3
1723610880000|2024-08-14 04:48:00|107483.1|107433.1|107483.5|107433.5|107483.5|107433.5|107483.1|107433.1|4
1723610890000|2024-08-14 04:48:10|107484.7|107434.7|107485.1|107435.1|107486|107436|107482.7|107432.7|5
1723610900000|2024-08-14 04:48:20|107486.1|107436.1|107485.2|107435.2|107486.1|107436.1|107485.2|107435.2|5
1723610910000|2024-08-14 04:48:30|107485|107435|107485|107435|107485|107435|107485|107435|1
1723610920000|2024-08-14 04:48:40|107484.9|107434.9|107484.9|107434.9|107485.2|107435.2|107484.5|107434.5|5
1723610930000|2024-08-14 04:48:50|107484.2|107434.2|107484.1|107434.1|107484.4|107434.4|107483.8|107433.8|5
1723610940000|2024-08-14 04:49:00|107482.9|107432.9|107481.6|107431.6|107482.9|107432.9|107481.6|107431.6|8
1723610960000|2024-08-14 04:49:20|107481.5|107431.5|107481.5|107431.5|107481.5|107431.5|107481.5|107431.5|1
1723610970000|2024-08-14 04:49:30|107482.3|107432.3|107482.3|107432.3|107482.3|107432.3|107482.3|107432.3|1
1723610980000|2024-08-14 04:49:40|107482.9|107432.9|107484.6|107434.6|107484.8|107434.8|107482.9|107432.9|7
1723610990000|2024-08-14 04:49:50|107485.1|107435.1|107484.4|107434.4|107485.1|107435.1|107483.3|107433.3|6
1723611000000|2024-08-14 04:50:00|107485.2|107435.2|107486.9|107436.9|107486.9|107436.9|107485.2|107435.2|4
1723611010000|2024-08-14 04:50:10|107487|107437|107487.3|107437.3|107487.3|107437.3|107487|107437|2
1723611020000|2024-08-14 04:50:20|107487.1|107437.1|107487.1|107437.1|107487.1|107437.1|107487.1|107437.1|1
1723611030000|2024-08-14 04:50:30|107487.4|107437.4|107486.3|107436.3|107487.4|107437.4|107485.3|107435.3|9
1723611040000|2024-08-14 04:50:40|107485.7|107435.7|107485.4|107435.4|107486|107436|107482.5|107432.5|10
1723611050000|2024-08-14 04:50:50|107485.5|107435.5|107483.3|107433.3|107485.5|107435.5|107483.3|107433.3|6
1723611060000|2024-08-14 04:51:00|107483.4|107433.4|107483.4|107433.4|107483.4|107433.4|107483.4|107433.4|1
1723611070000|2024-08-14 04:51:10|107483.3|107433.3|107484|107434|107484|107434|107483.3|107433.3|2
1723611080000|2024-08-14 04:51:20|107483.9|107433.9|107485.7|107435.7|107485.7|107435.7|107483.9|107433.9|3
1723611090000|2024-08-14 04:51:30|107485.6|107435.6|107485.6|107435.6|107485.6|107435.6|107485.6|107435.6|1
1723611100000|2024-08-14 04:51:40|107485.7|107435.7|107486.3|107436.3|107486.3|107436.3|107484.6|107434.6|9
1723611110000|2024-08-14 04:51:50|107486.5|107436.5|107486.8|107436.8|107487.5|107437.5|107486.5|107436.5|7
1723611120000|2024-08-14 04:52:00|107487|107437|107487|107437|107487|107437|107486.9|107436.9|3
1723611130000|2024-08-14 04:52:10|107487.5|107437.5|107487.5|107437.5|107487.5|107437.5|107487.5|107437.5|1
1723611140000|2024-08-14 04:52:20|107487.4|107437.4|107488.6|107438.6|107488.8|107438.8|107487.4|107437.4|5
1723611150000|2024-08-14 04:52:30|107487.9|107437.9|107487.5|107437.5|107487.9|107437.9|107487.4|107437.4|4
1723611160000|2024-08-14 04:52:40|107487.2|107437.2|107488|107438|107488|107438|107487.2|107437.2|3
1723611170000|2024-08-14 04:52:50|107487.9|107437.9|107486.6|107436.6|107488.4|107438.4|107486.6|107436.6|6
1723611180000|2024-08-14 04:53:00|107486.5|107436.5|107486.7|107436.7|107486.7|107436.7|107486.5|107436.5|3
1723611190000|2024-08-14 04:53:10|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|107486.8|107436.8|1
1723611200000|2024-08-14 04:53:20|107487.1|107437.1|107487.2|107437.2|107487.3|107437.3|107487.1|107437.1|3
1723611210000|2024-08-14 04:53:30|107487.1|107437.1|107483.9|107433.9|107487.2|107437.2|107482.8|107432.8|13
1723611220000|2024-08-14 04:53:40|107484.3|107434.3|107484.2|107434.2|107484.3|107434.3|107483.5|107433.5|6
1723611230000|2024-08-14 04:53:50|107484.1|107434.1|107485.8|107435.8|107485.8|107435.8|107484.1|107434.1|7
1723611240000|2024-08-14 04:54:00|107485.5|107435.5|107485.7|107435.7|107485.9|107435.9|107485.3|107435.3|5
1723611250000|2024-08-14 04:54:10|107485.9|107435.9|107485.8|107435.8|107486|107436|107485.8|107435.8|4
1723611260000|2024-08-14 04:54:20|107486|107436|107485.7|107435.7|107486|107436|107485.5|107435.5|3
1723611270000|2024-08-14 04:54:30|107485.9|107435.9|107486.3|107436.3|107486.3|107436.3|107485.9|107435.9|2
1723611280000|2024-08-14 04:54:40|107486.2|107436.2|107486.2|107436.2|107486.3|107436.3|107486.2|107436.2|3
1723611290000|2024-08-14 04:54:50|107486.3|107436.3|107487.1|107437.1|107487.1|107437.1|107484.5|107434.5|8
1723611300000|2024-08-14 04:55:00|107487.2|107437.2|107486.9|107436.9|107487.2|107437.2|107486.9|107436.9|2
1723611310000|2024-08-14 04:55:10|107487|107437|107487|107437|107487|107437|107486.9|107436.9|3
1723611320000|2024-08-14 04:55:20|107487.2|107437.2|107487.1|107437.1|107487.4|107437.4|107487.1|107437.1|3
1723611340000|2024-08-14 04:55:40|107487|107437|107487.7|107437.7|107487.7|107437.7|107487|107437|3
1723611350000|2024-08-14 04:55:50|107487.4|107437.4|107487.5|107437.5|107488|107438|107486.7|107436.7|7
1723611360000|2024-08-14 04:56:00|107487|107437|107486.7|107436.7|107487.5|107437.5|107486.4|107436.4|9
1723611370000|2024-08-14 04:56:10|107485.9|107435.9|107487.2|107437.2|107487.2|107437.2|107485.7|107435.7|8
1723611380000|2024-08-14 04:56:20|107487.7|107437.7|107493|107443|107493|107443|107487.7|107437.7|13
1723611390000|2024-08-14 04:56:30|107492.8|107442.8|107493|107443|107493|107443|107492.8|107442.8|2
1723611400000|2024-08-14 04:56:40|107492.9|107442.9|107491.3|107441.3|107493|107443|107491.3|107441.3|6
1723611420000|2024-08-14 04:57:00|107491.4|107441.4|107491.4|107441.4|107491.5|107441.5|107491.4|107441.4|3
1723611430000|2024-08-14 04:57:10|107491.3|107441.3|107490.3|107440.3|107491.3|107441.3|107488.8|107438.8|10
1723611440000|2024-08-14 04:57:20|107490.9|107440.9|107490.8|107440.8|107490.9|107440.9|107490.8|107440.8|4
1723611450000|2024-08-14 04:57:30|107490.7|107440.7|107490.7|107440.7|107490.7|107440.7|107490.7|107440.7|1
1723611460000|2024-08-14 04:57:40|107491.8|107441.8|107491.2|107441.2|107491.8|107441.8|107491.1|107441.1|3
1723611470000|2024-08-14 04:57:50|107491.9|107441.9|107487.4|107437.4|107491.9|107441.9|107487.4|107437.4|6
1723611480000|2024-08-14 04:58:00|107487|107437|107484.3|107434.3|107487|107437|107484.3|107434.3|5
1723611490000|2024-08-14 04:58:10|107484.4|107434.4|107485.1|107435.1|107485.2|107435.2|107484.4|107434.4|6
1723611500000|2024-08-14 04:58:20|107485.2|107435.2|107485|107435|107485.2|107435.2|107484.9|107434.9|4
1723611510000|2024-08-14 04:58:30|107485.2|107435.2|107485.2|107435.2|107485.4|107435.4|107485.2|107435.2|3
1723611520000|2024-08-14 04:58:40|107485.4|107435.4|107485.5|107435.5|107485.5|107435.5|107485.4|107435.4|4
1723611530000|2024-08-14 04:58:50|107485.8|107435.8|107485.8|107435.8|107485.8|107435.8|107485.8|107435.8|1
1723611540000|2024-08-14 04:59:00|107485.2|107435.2|107485.8|107435.8|107486|107436|107485.2|107435.2|5
1723611550000|2024-08-14 04:59:10|107486.2|107436.2|107486.9|107436.9|107487.1|107437.1|107486.2|107436.2|4
1723611560000|2024-08-14 04:59:20|107486.4|107436.4|107486.3|107436.3|107486.5|107436.5|107486.3|107436.3|4
1723611570000|2024-08-14 04:59:30|107485.3|107435.3|107484.3|107434.3|107485.3|107435.3|107484.3|107434.3|4
1723611580000|2024-08-14 04:59:40|107484.1|107434.1|107484.1|107434.1|107484.1|107434.1|107484.1|107434.1|1
1723611590000|2024-08-14 04:59:50|107484.3|107434.3|107483.7|107433.7|107484.3|107434.3|107483.7|107433.7|4
1723611600000|2024-08-14 05:00:00|107483.9|107433.9|107481.5|107431.5|107484.1|107434.1|107479.8|107429.8|16
1723611610000|2024-08-14 05:00:10|107481.4|107431.4|107483|107433|107483|107433|107481.4|107431.4|6
1723611620000|2024-08-14 05:00:20|107482.9|107432.9|107484.5|107434.5|107484.5|107434.5|107482.9|107432.9|6
1723611630000|2024-08-14 05:00:30|107484.8|107434.8|107486.4|107436.4|107487.6|107437.6|107484.8|107434.8|7
1723611640000|2024-08-14 05:00:40|107486.5|107436.5|107486.4|107436.4|107486.5|107436.5|107486.4|107436.4|2
1723611650000|2024-08-14 05:00:50|107486|107436|107486.3|107436.3|107486.3|107436.3|107486|107436|2
1723611660000|2024-08-14 05:01:00|107486.6|107436.6|107486.9|107436.9|107486.9|107436.9|107486.6|107436.6|4
1723611670000|2024-08-14 05:01:10|107487|107437|107487.2|107437.2|107487.2|107437.2|107487|107437|3
1723611680000|2024-08-14 05:01:20|107487.1|107437.1|107486.5|107436.5|107487.2|107437.2|107486.5|107436.5|5
1723611690000|2024-08-14 05:01:30|107486.6|107436.6|107483.4|107433.4|107486.6|107436.6|107483.4|107433.4|12
1723611700000|2024-08-14 05:01:40|107483.5|107433.5|107483.4|107433.4|107483.5|107433.5|107483.4|107433.4|2
1723611710000|2024-08-14 05:01:50|107482.9|107432.9|107479.3|107429.3|107482.9|107432.9|107479.2|107429.2|7
1723611720000|2024-08-14 05:02:00|107479.5|107429.5|107478.5|107428.5|107479.5|107429.5|107478.5|107428.5|5
1723611730000|2024-08-14 05:02:10|107478.4|107428.4|107478.3|107428.3|107478.4|107428.4|107478.3|107428.3|2
1723611740000|2024-08-14 05:02:20|107478|107428|107478.3|107428.3|107478.3|107428.3|107478|107428|3
1723611750000|2024-08-14 05:02:30|107478.4|107428.4|107478.7|107428.7|107478.9|107428.9|107478.3|107428.3|6
1723611760000|2024-08-14 05:02:40|107478.8|107428.8|107476.4|107426.4|107478.9|107428.9|107474.5|107424.5|13
1723611770000|2024-08-14 05:02:50|107476.5|107426.5|107479.5|107429.5|107479.5|107429.5|107476.5|107426.5|6
1723611780000|2024-08-14 05:03:00|107478.6|107428.6|107477.9|107427.9|107478.7|107428.7|107477.9|107427.9|5
1723611790000|2024-08-14 05:03:10|107478.1|107428.1|107478.1|107428.1|107478.1|107428.1|107478.1|107428.1|1
1723611800000|2024-08-14 05:03:20|107478.2|107428.2|107477.3|107427.3|107478.2|107428.2|107477.3|107427.3|6
1723611810000|2024-08-14 05:03:30|107477.2|107427.2|107477.6|107427.6|107477.8|107427.8|107477.2|107427.2|6
1723611820000|2024-08-14 05:03:40|107477.3|107427.3|107476.7|107426.7|107477.3|107427.3|107476.6|107426.6|5
1723611830000|2024-08-14 05:03:50|107476.8|107426.8|107476.9|107426.9|107477.6|107427.6|107476.8|107426.8|7
1723611840000|2024-08-14 05:04:00|107476.1|107426.1|107473.5|107423.5|107476.7|107426.7|107473.5|107423.5|11
1723611850000|2024-08-14 05:04:10|107472.7|107422.7|107474.8|107424.8|107477.3|107427.3|107472.7|107422.7|12
1723611860000|2024-08-14 05:04:20|107475.1|107425.1|107472.4|107422.4|107475.1|107425.1|107472.4|107422.4|6
1723611870000|2024-08-14 05:04:30|107472.2|107422.2|107472|107422|107472.5|107422.5|107472|107422|5
1723611880000|2024-08-14 05:04:40|107472.2|107422.2|107472.7|107422.7|107472.8|107422.8|107472.2|107422.2|5
1723611890000|2024-08-14 05:04:50|107472.9|107422.9|107475|107425|107475.3|107425.3|107472.6|107422.6|10
1723611900000|2024-08-14 05:05:00|107475.2|107425.2|107474|107424|107475.3|107425.3|107474|107424|4
1723611910000|2024-08-14 05:05:10|107474.1|107424.1|107476.3|107426.3|107476.6|107426.6|107471.9|107421.9|13
1723611920000|2024-08-14 05:05:20|107476.8|107426.8|107480.5|107430.5|107480.8|107430.8|107476.8|107426.8|11
1723611930000|2024-08-14 05:05:30|107480.2|107430.2|107479.9|107429.9|107480.2|107430.2|107479.9|107429.9|3
1723611940000|2024-08-14 05:05:40|107479.8|107429.8|107479.4|107429.4|107479.8|107429.8|107479.4|107429.4|3
1723611950000|2024-08-14 05:05:50|107479.2|107429.2|107480.5|107430.5|107480.6|107430.6|107479.2|107429.2|3
1723611960000|2024-08-14 05:06:00|107480.4|107430.4|107479.3|107429.3|107480.4|107430.4|107479.3|107429.3|3
1723611970000|2024-08-14 05:06:10|107479.1|107429.1|107480.3|107430.3|107480.6|107430.6|107479|107429|6
1723611980000|2024-08-14 05:06:20|107480.4|107430.4|107481.2|107431.2|107481.2|107431.2|107480.4|107430.4|5
1723612000000|2024-08-14 05:06:40|107481.3|107431.3|107482.3|107432.3|107482.3|107432.3|107481.2|107431.2|5
1723612010000|2024-08-14 05:06:50|107482.4|107432.4|107483.2|107433.2|107483.7|107433.7|107482.4|107432.4|12
1723612020000|2024-08-14 05:07:00|107482.8|107432.8|107482.8|107432.8|107482.8|107432.8|107482.7|107432.7|3
1723612030000|2024-08-14 05:07:10|107482.7|107432.7|107482.8|107432.8|107482.9|107432.9|107482.7|107432.7|4
1723612040000|2024-08-14 05:07:20|107482.7|107432.7|107481.4|107431.4|107482.7|107432.7|107481.3|107431.3|6
1723612050000|2024-08-14 05:07:30|107481.3|107431.3|107480.3|107430.3|107481.3|107431.3|107480.2|107430.2|4
1723612060000|2024-08-14 05:07:40|107480.2|107430.2|107476.7|107426.7|107480.2|107430.2|107476.4|107426.4|7
1723612070000|2024-08-14 05:07:50|107477.7|107427.7|107478.1|107428.1|107478.6|107428.6|107477.2|107427.2|5
1723612080000|2024-08-14 05:08:00|107478.3|107428.3|107475.9|107425.9|107478.3|107428.3|107475.9|107425.9|4
1723612090000|2024-08-14 05:08:10|107476|107426|107476.2|107426.2|107476.3|107426.3|107476|107426|4
1723612100000|2024-08-14 05:08:20|107476.3|107426.3|107477.1|107427.1|107477.2|107427.2|107476.3|107426.3|5
1723612110000|2024-08-14 05:08:30|107477.2|107427.2|107477.3|107427.3|107478.1|107428.1|107476.4|107426.4|7
1723612130000|2024-08-14 05:08:50|107477.4|107427.4|107476.8|107426.8|107477.4|107427.4|107476.8|107426.8|3
1723612140000|2024-08-14 05:09:00|107476.9|107426.9|107477.9|107427.9|107477.9|107427.9|107476.6|107426.6|6
1723612150000|2024-08-14 05:09:10|107477|107427|107477.1|107427.1|107477.1|107427.1|107476.5|107426.5|3
1723612160000|2024-08-14 05:09:20|107477.5|107427.5|107479.6|107429.6|107479.6|107429.6|107477.5|107427.5|9
1723612170000|2024-08-14 05:09:30|107479.5|107429.5|107480.3|107430.3|107481.6|107431.6|107479.5|107429.5|10
1723612180000|2024-08-14 05:09:40|107480.1|107430.1|107478.8|107428.8|107480.2|107430.2|107478.1|107428.1|7
1723612190000|2024-08-14 05:09:50|107478.7|107428.7|107479|107429|107479.3|107429.3|107478.6|107428.6|7
1723612200000|2024-08-14 05:10:00|107478.9|107428.9|107478|107428|107478.9|107428.9|107478|107428|2
1723612210000|2024-08-14 05:10:10|107477.9|107427.9|107478.6|107428.6|107478.7|107428.7|107477.8|107427.8|4
1723612220000|2024-08-14 05:10:20|107478.5|107428.5|107478.5|107428.5|107478.5|107428.5|107478.5|107428.5|1
1723612230000|2024-08-14 05:10:30|107478.6|107428.6|107478|107428|107478.6|107428.6|107478|107428|2
1723612240000|2024-08-14 05:10:40|107478.1|107428.1|107477.6|107427.6|107478.1|107428.1|107477.6|107427.6|3
1723612260000|2024-08-14 05:11:00|107478|107428|107477.9|107427.9|107478|107428|107477.9|107427.9|2
1723612270000|2024-08-14 05:11:10|107477.3|107427.3|107472.6|107422.6|107477.3|107427.3|107472.6|107422.6|7
1723612280000|2024-08-14 05:11:20|107472.7|107422.7|107473.5|107423.5|107473.5|107423.5|107472.7|107422.7|2
1723612290000|2024-08-14 05:11:30|107473.4|107423.4|107473.7|107423.7|107473.7|107423.7|107473.4|107423.4|3
1723612300000|2024-08-14 05:11:40|107474.2|107424.2|107475.1|107425.1|107475.1|107425.1|107474.2|107424.2|5
1723612310000|2024-08-14 05:11:50|107475.2|107425.2|107475.8|107425.8|107475.8|107425.8|107475.2|107425.2|3
1723612320000|2024-08-14 05:12:00|107476.1|107426.1|107476.6|107426.6|107476.6|107426.6|107476.1|107426.1|4
1723612330000|2024-08-14 05:12:10|107476.7|107426.7|107476.7|107426.7|107476.7|107426.7|107476.6|107426.6|3
1723612340000|2024-08-14 05:12:20|107476.8|107426.8|107481.2|107431.2|107481.2|107431.2|107476.7|107426.7|6
1723612350000|2024-08-14 05:12:30|107481.5|107431.5|107482.1|107432.1|107483.4|107433.4|107481.4|107431.4|9
1723612360000|2024-08-14 05:12:40|107482.2|107432.2|107481.8|107431.8|107482.5|107432.5|107481.7|107431.7|6
1723612370000|2024-08-14 05:12:50|107481.3|107431.3|107478.4|107428.4|107481.3|107431.3|107477.8|107427.8|9
1723612380000|2024-08-14 05:13:00|107478|107428|107478.1|107428.1|107478.2|107428.2|107478|107428|4
1723612390000|2024-08-14 05:13:10|107477.6|107427.6|107477.5|107427.5|107477.6|107427.6|107477.5|107427.5|2
1723612400000|2024-08-14 05:13:20|107477.4|107427.4|107476.1|107426.1|107478.6|107428.6|107475.2|107425.2|12
1723612410000|2024-08-14 05:13:30|107475.8|107425.8|107474.8|107424.8|107475.8|107425.8|107474.8|107424.8|3
1723612420000|2024-08-14 05:13:40|107476.1|107426.1|107475.5|107425.5|107476.1|107426.1|107474.2|107424.2|9
1723612430000|2024-08-14 05:13:50|107475.7|107425.7|107476.6|107426.6|107476.7|107426.7|107475.6|107425.6|7
1723612440000|2024-08-14 05:14:00|107476.5|107426.5|107477.2|107427.2|107477.2|107427.2|107475.4|107425.4|8
1723612450000|2024-08-14 05:14:10|107476.3|107426.3|107475.8|107425.8|107476.3|107426.3|107475.8|107425.8|4
1723612460000|2024-08-14 05:14:20|107475.9|107425.9|107477.4|107427.4|107477.4|107427.4|107475.9|107425.9|5
1723612470000|2024-08-14 05:14:30|107477.7|107427.7|107478.7|107428.7|107478.7|107428.7|107477.7|107427.7|5
1723612480000|2024-08-14 05:14:40|107478.8|107428.8|107478.8|107428.8|107478.8|107428.8|107477.2|107427.2|7
1723612490000|2024-08-14 05:14:50|107478.9|107428.9|107478.8|107428.8|107479.6|107429.6|107478.8|107428.8|6
1723612500000|2024-08-14 05:15:00|107479.1|107429.1|107478.2|107428.2|107479.1|107429.1|107478.2|107428.2|7
1723612510000|2024-08-14 05:15:10|107478.1|107428.1|107476.8|107426.8|107478.1|107428.1|107476.8|107426.8|5
1723612520000|2024-08-14 05:15:20|107476.6|107426.6|107476.3|107426.3|107476.6|107426.6|107475.8|107425.8|3
1723612530000|2024-08-14 05:15:30|107476.1|107426.1|107476|107426|107476.1|107426.1|107476|107426|2
1723612540000|2024-08-14 05:15:40|107475.2|107425.2|107474.8|107424.8|107475.4|107425.4|107474.8|107424.8|4
1723612550000|2024-08-14 05:15:50|107476.5|107426.5|107478|107428|107478.7|107428.7|107476.5|107426.5|9
1723612560000|2024-08-14 05:16:00|107477.2|107427.2|107477|107427|107477.2|107427.2|107477|107427|2
1723612580000|2024-08-14 05:16:20|107476.9|107426.9|107477.2|107427.2|107477.2|107427.2|107476.9|107426.9|2
1723612590000|2024-08-14 05:16:30|107477.1|107427.1|107477.5|107427.5|107478.3|107428.3|107477.1|107427.1|5
1723612600000|2024-08-14 05:16:40|107477.4|107427.4|107476.8|107426.8|107477.6|107427.6|107476.8|107426.8|5
1723612610000|2024-08-14 05:16:50|107476.7|107426.7|107476.8|107426.8|107476.8|107426.8|107476.7|107426.7|2
1723612620000|2024-08-14 05:17:00|107476.9|107426.9|107478.3|107428.3|107478.7|107428.7|107476.9|107426.9|7
1723612630000|2024-08-14 05:17:10|107478.1|107428.1|107476.8|107426.8|107478.7|107428.7|107476.8|107426.8|6
1723612640000|2024-08-14 05:17:20|107476.5|107426.5|107476.5|107426.5|107476.5|107426.5|107476.5|107426.5|1
1723612650000|2024-08-14 05:17:30|107476.4|107426.4|107476.5|107426.5|107476.5|107426.5|107476.4|107426.4|4
1723612660000|2024-08-14 05:17:40|107476.6|107426.6|107475.8|107425.8|107476.7|107426.7|107475.8|107425.8|5
1723612670000|2024-08-14 05:17:50|107475.9|107425.9|107476|107426|107476|107426|107475.9|107425.9|2
1723612680000|2024-08-14 05:18:00|107476.1|107426.1|107475.8|107425.8|107476.1|107426.1|107475.8|107425.8|3
1723612690000|2024-08-14 05:18:10|107475.6|107425.6|107476.3|107426.3|107476.3|107426.3|107475.6|107425.6|3
1723612700000|2024-08-14 05:18:20|107476.4|107426.4|107476.4|107426.4|107476.4|107426.4|107476.4|107426.4|1
1723612710000|2024-08-14 05:18:30|107476.6|107426.6|107480.5|107430.5|107480.5|107430.5|107476.6|107426.6|4
1723612720000|2024-08-14 05:18:40|107480.6|107430.6|107480.7|107430.7|107480.7|107430.7|107480.4|107430.4|4
1723612730000|2024-08-14 05:18:50|107480.8|107430.8|107480.8|107430.8|107480.8|107430.8|107480.8|107430.8|1
1723612740000|2024-08-14 05:19:00|107482|107432|107481.2|107431.2|107482|107432|107480.4|107430.4|8
1723612750000|2024-08-14 05:19:10|107481.3|107431.3|107481.2|107431.2|107481.3|107431.3|107481.2|107431.2|2
1723612760000|2024-08-14 05:19:20|107481.3|107431.3|107480.9|107430.9|107481.3|107431.3|107480.9|107430.9|2
1723612770000|2024-08-14 05:19:30|107480.7|107430.7|107478.7|107428.7|107481.4|107431.4|107477.7|107427.7|8
1723612780000|2024-08-14 05:19:40|107476.4|107426.4|107476.4|107426.4|107476.4|107426.4|107476.4|107426.4|1
1723612790000|2024-08-14 05:19:50|107476.3|107426.3|107474.3|107424.3|107476.3|107426.3|107474.3|107424.3|6
1723612800000|2024-08-14 05:20:00|107475.2|107425.2|107475.2|107425.2|107475.5|107425.5|107475.1|107425.1|5
1723612820000|2024-08-14 05:20:20|107475.5|107425.5|107479.3|107429.3|107479.3|107429.3|107475.2|107425.2|8
1723612830000|2024-08-14 05:20:30|107478.9|107428.9|107478.6|107428.6|107478.9|107428.9|107478.2|107428.2|5
1723612840000|2024-08-14 05:20:40|107478.7|107428.7|107478.6|107428.6|107478.7|107428.7|107478.6|107428.6|2
1723612850000|2024-08-14 05:20:50|107478.4|107428.4|107479.1|107429.1|107479.1|107429.1|107478.4|107428.4|5
1723612860000|2024-08-14 05:21:00|107479|107429|107478.4|107428.4|107479.1|107429.1|107478.4|107428.4|6
1723612870000|2024-08-14 05:21:10|107478.3|107428.3|107478.1|107428.1|107478.3|107428.3|107478.1|107428.1|3
1723612880000|2024-08-14 05:21:20|107477.9|107427.9|107478.3|107428.3|107478.3|107428.3|107477.8|107427.8|4
1723612890000|2024-08-14 05:21:30|107478.6|107428.6|107478.9|107428.9|107479|107429|107478.6|107428.6|5
1723612900000|2024-08-14 05:21:40|107478.8|107428.8|107478.9|107428.9|107479.3|107429.3|107478.8|107428.8|8
1723612910000|2024-08-14 05:21:50|107479.8|107429.8|107483.6|107433.6|107483.6|107433.6|107479.8|107429.8|6
1723612920000|2024-08-14 05:22:00|107483.7|107433.7|107484|107434|107484|107434|107483.7|107433.7|2
1723612930000|2024-08-14 05:22:10|107484.1|107434.1|107484.2|107434.2|107484.2|107434.2|107484.1|107434.1|2
1723612940000|2024-08-14 05:22:20|107485.1|107435.1|107486.3|107436.3|107487.8|107437.8|107485.1|107435.1|9
1723612950000|2024-08-14 05:22:30|107485.2|107435.2|107484.9|107434.9|107485.4|107435.4|107484.9|107434.9|10
1723612960000|2024-08-14 05:22:40|107485.3|107435.3|107485.5|107435.5|107485.5|107435.5|107485.3|107435.3|4
1723612970000|2024-08-14 05:22:50|107485.7|107435.7|107485.6|107435.6|107485.7|107435.7|107485.6|107435.6|2
1723612980000|2024-08-14 05:23:00|107485.9|107435.9|107486|107436|107486|107436|107485.9|107435.9|2
1723612990000|2024-08-14 05:23:10|107486.1|107436.1|107486.6|107436.6|107486.6|107436.6|107486.1|107436.1|5
1723613000000|2024-08-14 05:23:20|107486.7|107436.7|107486.4|107436.4|107486.7|107436.7|107486.4|107436.4|2
1723613010000|2024-08-14 05:23:30|107486.3|107436.3|107486.6|107436.6|107486.6|107436.6|107486.2|107436.2|3
1723613020000|2024-08-14 05:23:40|107486.7|107436.7|107492.4|107442.4|107492.4|107442.4|107486.7|107436.7|8
1723613030000|2024-08-14 05:23:50|107492.6|107442.6|107496.4|107446.4|107496.4|107446.4|107492.6|107442.6|9
1723613040000|2024-08-14 05:24:00|107496.6|107446.6|107496.6|107446.6|107496.6|107446.6|107496.6|107446.6|1
1723613050000|2024-08-14 05:24:10|107497|107447|107512.6|107462.6|107514.1|107464.1|107497|107447|10
1723613060000|2024-08-14 05:24:20|107513|107463|107512.3|107462.3|107513.4|107463.4|107512.3|107462.3|6
1723613070000|2024-08-14 05:24:30|107512.4|107462.4|107514.9|107464.9|107515|107465|107512.4|107462.4|8
1723613080000|2024-08-14 05:24:40|107514.7|107464.7|107514.9|107464.9|107515|107465|107514.7|107464.7|4
1723613090000|2024-08-14 05:24:50|107514.8|107464.8|107512.9|107462.9|107514.8|107464.8|107512.2|107462.2|9
1723613100000|2024-08-14 05:25:00|107512.5|107462.5|107513.5|107463.5|107513.7|107463.7|107512.5|107462.5|12
1723613110000|2024-08-14 05:25:10|107513.4|107463.4|107512.5|107462.5|107513.5|107463.5|107511.9|107461.9|8
1723613120000|2024-08-14 05:25:20|107512.1|107462.1|107511.2|107461.2|107512.1|107462.1|107510.8|107460.8|6
1723613130000|2024-08-14 05:25:30|107511|107461|107509.8|107459.8|107511|107461|107509.7|107459.7|10
1723613140000|2024-08-14 05:25:40|107509.9|107459.9|107509.8|107459.8|107509.9|107459.9|107509.8|107459.8|2
1723613150000|2024-08-14 05:25:50|107509.5|107459.5|107509.5|107459.5|107509.5|107459.5|107509.5|107459.5|1
1723613160000|2024-08-14 05:26:00|107508.2|107458.2|107507.2|107457.2|107508.6|107458.6|107507.2|107457.2|10
1723613170000|2024-08-14 05:26:10|107507.3|107457.3|107504.4|107454.4|107507.3|107457.3|107504.4|107454.4|6
1723613180000|2024-08-14 05:26:20|107504.1|107454.1|107505.2|107455.2|107505.2|107455.2|107503.8|107453.8|5
1723613190000|2024-08-14 05:26:30|107505.3|107455.3|107505.1|107455.1|107505.4|107455.4|107505.1|107455.1|6
1723613200000|2024-08-14 05:26:40|107505|107455|107506.1|107456.1|107506.2|107456.2|107505|107455|6
1723613210000|2024-08-14 05:26:50|107506.2|107456.2|107506.6|107456.6|107506.7|107456.7|107505.7|107455.7|5
1723613220000|2024-08-14 05:27:00|107505.9|107455.9|107508.2|107458.2|107509|107459|107505.9|107455.9|8
1723613230000|2024-08-14 05:27:10|107508|107458|107507|107457|107508|107458|107506.3|107456.3|8
1723613240000|2024-08-14 05:27:20|107507.8|107457.8|107507.9|107457.9|107508.3|107458.3|107507.8|107457.8|6
1723613250000|2024-08-14 05:27:30|107508.1|107458.1|107505.3|107455.3|107509.8|107459.8|107505.3|107455.3|13
1723613260000|2024-08-14 05:27:40|107505.4|107455.4|107504.9|107454.9|107505.5|107455.5|107504.9|107454.9|4
1723613270000|2024-08-14 05:27:50|107504.6|107454.6|107504.5|107454.5|107504.6|107454.6|107504.4|107454.4|4
1723613280000|2024-08-14 05:28:00|107504.4|107454.4|107504.8|107454.8|107505|107455|107504.4|107454.4|9
1723613290000|2024-08-14 05:28:10|107504.7|107454.7|107504.5|107454.5|107504.7|107454.7|107504.5|107454.5|2
1723613300000|2024-08-14 05:28:20|107504.6|107454.6|107507.6|107457.6|107507.6|107457.6|107504.6|107454.6|6
1723613310000|2024-08-14 05:28:30|107507.7|107457.7|107506.7|107456.7|107507.7|107457.7|107505.7|107455.7|7
1723613320000|2024-08-14 05:28:40|107506.6|107456.6|107506|107456|107506.6|107456.6|107506|107456|3
1723613330000|2024-08-14 05:28:50|107505.9|107455.9|107505.9|107455.9|107505.9|107455.9|107505.9|107455.9|1
1723613340000|2024-08-14 05:29:00|107506.1|107456.1|107505.1|107455.1|107506.1|107456.1|107505.1|107455.1|8
1723613350000|2024-08-14 05:29:10|107505|107455|107504|107454|107505.8|107455.8|107502.1|107452.1|7
1723613360000|2024-08-14 05:29:20|107504.2|107454.2|107504.5|107454.5|107505.5|107455.5|107504.1|107454.1|7
1723613370000|2024-08-14 05:29:30|107504.4|107454.4|107505.3|107455.3|107505.3|107455.3|107504.3|107454.3|3
1723613380000|2024-08-14 05:29:40|107505|107455|107506.8|107456.8|107506.8|107456.8|107505|107455|6
1723613390000|2024-08-14 05:29:50|107507.1|107457.1|107506.5|107456.5|107507.2|107457.2|107506.5|107456.5|17
1723613400000|2024-08-14 05:30:00|107505.7|107455.7|107510|107460|107511|107461|107505.7|107455.7|16
1723613410000|2024-08-14 05:30:10|107508.8|107458.8|107506.7|107456.7|107509.1|107459.1|107506.3|107456.3|16
1723613420000|2024-08-14 05:30:20|107507.2|107457.2|107507.8|107457.8|107509.1|107459.1|107507.2|107457.2|8
1723613430000|2024-08-14 05:30:30|107507.7|107457.7|107508|107458|107508|107458|107507.7|107457.7|3
1723613440000|2024-08-14 05:30:40|107507.9|107457.9|107508|107458|107508.4|107458.4|107507.9|107457.9|6
1723613450000|2024-08-14 05:30:50|107507.8|107457.8|107509.7|107459.7|107509.7|107459.7|107507.8|107457.8|8
1723613460000|2024-08-14 05:31:00|107509.8|107459.8|107508.5|107458.5|107509.8|107459.8|107508.5|107458.5|4
1723613470000|2024-08-14 05:31:10|107508.6|107458.6|107509|107459|107509|107459|107508.4|107458.4|7
1723613480000|2024-08-14 05:31:20|107509.8|107459.8|107509.9|107459.9|107509.9|107459.9|107509.4|107459.4|4
1723613490000|2024-08-14 05:31:30|107510|107460|107510.1|107460.1|107510.2|107460.2|107510|107460|6
1723613500000|2024-08-14 05:31:40|107510.2|107460.2|107510.4|107460.4|107510.4|107460.4|107510.2|107460.2|3
1723613510000|2024-08-14 05:31:50|107510.5|107460.5|107510.3|107460.3|107510.5|107460.5|107510|107460|6
1723613520000|2024-08-14 05:32:00|107510.7|107460.7|107511.2|107461.2|107511.2|107461.2|107510.7|107460.7|4
1723613530000|2024-08-14 05:32:10|107511.7|107461.7|107512.3|107462.3|107512.4|107462.4|107511.5|107461.5|4
1723613540000|2024-08-14 05:32:20|107512.4|107462.4|107512.4|107462.4|107512.4|107462.4|107512.4|107462.4|1
1723613550000|2024-08-14 05:32:30|107512.5|107462.5|107511.3|107461.3|107512.5|107462.5|107511.2|107461.2|6
1723613560000|2024-08-14 05:32:40|107511.2|107461.2|107510.7|107460.7|107511.2|107461.2|107510.7|107460.7|7
1723613570000|2024-08-14 05:32:50|107510.2|107460.2|107509.8|107459.8|107510.2|107460.2|107509.8|107459.8|4
1723613580000|2024-08-14 05:33:00|107510|107460|107510.2|107460.2|107510.2|107460.2|107509.3|107459.3|6
1723613590000|2024-08-14 05:33:10|107510.3|107460.3|107510.2|107460.2|107510.3|107460.3|107510.1|107460.1|4
1723613600000|2024-08-14 05:33:20|107509.2|107459.2|107508.4|107458.4|107509.4|107459.4|107508.3|107458.3|9
1723613610000|2024-08-14 05:33:30|107508.3|107458.3|107507.3|107457.3|107508.3|107458.3|107507.2|107457.2|6
1723613620000|2024-08-14 05:33:40|107507.1|107457.1|107508.3|107458.3|107508.3|107458.3|107507|107457|5
1723613630000|2024-08-14 05:33:50|107509.3|107459.3|107511.6|107461.6|107511.6|107461.6|107509.3|107459.3|8
1723613640000|2024-08-14 05:34:00|107511.8|107461.8|107513.6|107463.6|107513.6|107463.6|107511.6|107461.6|9
1723613650000|2024-08-14 05:34:10|107513.5|107463.5|107512.6|107462.6|107513.5|107463.5|107512.6|107462.6|4
1723613660000|2024-08-14 05:34:20|107512.2|107462.2|107511.6|107461.6|107512.2|107462.2|107510.9|107460.9|10
1723613670000|2024-08-14 05:34:30|107511.5|107461.5|107511.5|107461.5|107511.8|107461.8|107511.2|107461.2|8
1723613680000|2024-08-14 05:34:40|107511.4|107461.4|107511.2|107461.2|107511.4|107461.4|107511.1|107461.1|4
1723613690000|2024-08-14 05:34:50|107511.3|107461.3|107511.5|107461.5|107511.5|107461.5|107511.3|107461.3|4
1723613700000|2024-08-14 05:35:00|107509.3|107459.3|107512.1|107462.1|107512.1|107462.1|107508.2|107458.2|8
1723613710000|2024-08-14 05:35:10|107512.2|107462.2|107510.7|107460.7|107512.2|107462.2|107510.3|107460.3|6
1723613720000|2024-08-14 05:35:20|107511.2|107461.2|107513.2|107463.2|107513.2|107463.2|107510.8|107460.8|12
1723613730000|2024-08-14 05:35:30|107514.5|107464.5|107513.7|107463.7|107515|107465|107513.7|107463.7|8
1723613740000|2024-08-14 05:35:40|107513.3|107463.3|107510|107460|107513.3|107463.3|107510|107460|13
1723613750000|2024-08-14 05:35:50|107509.5|107459.5|107509.4|107459.4|107509.6|107459.6|107509.4|107459.4|3
1723613760000|2024-08-14 05:36:00|107509.6|107459.6|107510.5|107460.5|107513.6|107463.6|107509.6|107459.6|14
1723613770000|2024-08-14 05:36:10|107510.4|107460.4|107510|107460|107510.5|107460.5|107509.8|107459.8|7
1723613780000|2024-08-14 05:36:20|107509.8|107459.8|107508.6|107458.6|107510.2|107460.2|107508.6|107458.6|8
1723613790000|2024-08-14 05:36:30|107508.5|107458.5|107513.6|107463.6|107514|107464|107508.5|107458.5|15
1723613800000|2024-08-14 05:36:40|107513.9|107463.9|107515.5|107465.5|107515.7|107465.7|107513.6|107463.6|10
1723613810000|2024-08-14 05:36:50|107515.7|107465.7|107516|107466|107516|107466|107515.7|107465.7|4
1723613820000|2024-08-14 05:37:00|107516.5|107466.5|107516.7|107466.7|107516.7|107466.7|107516.5|107466.5|2
1723613830000|2024-08-14 05:37:10|107516.8|107466.8|107516.2|107466.2|107516.9|107466.9|107515.8|107465.8|8
1723613840000|2024-08-14 05:37:20|107516.7|107466.7|107516.9|107466.9|107517.5|107467.5|107516.7|107466.7|5
1723613850000|2024-08-14 05:37:30|107517.1|107467.1|107517.6|107467.6|107517.9|107467.9|107516.4|107466.4|9
1723613860000|2024-08-14 05:37:40|107517.5|107467.5|107518.5|107468.5|107518.6|107468.6|107517.5|107467.5|7
1723613870000|2024-08-14 05:37:50|107518.1|107468.1|107515.9|107465.9|107518.1|107468.1|107515.9|107465.9|5
1723613880000|2024-08-14 05:38:00|107515.7|107465.7|107514.5|107464.5|107515.7|107465.7|107514.5|107464.5|2
1723613890000|2024-08-14 05:38:10|107514.6|107464.6|107514.5|107464.5|107514.6|107464.6|107514.5|107464.5|2
1723613900000|2024-08-14 05:38:20|107513.1|107463.1|107514.6|107464.6|107514.6|107464.6|107513.1|107463.1|4
1723613920000|2024-08-14 05:38:40|107514.5|107464.5|107514.5|107464.5|107514.5|107464.5|107514.5|107464.5|1
1723613930000|2024-08-14 05:38:50|107513.1|107463.1|107513.1|107463.1|107513.1|107463.1|107513.1|107463.1|1
1723613940000|2024-08-14 05:39:00|107514.8|107464.8|107514.7|107464.7|107514.8|107464.8|107514.7|107464.7|2
1723613950000|2024-08-14 05:39:10|107514.8|107464.8|107517.7|107467.7|107518.8|107468.8|107514.8|107464.8|12
1723613960000|2024-08-14 05:39:20|107517.8|107467.8|107517.8|107467.8|107517.8|107467.8|107517.6|107467.6|3
1723613970000|2024-08-14 05:39:30|107517.4|107467.4|107518.1|107468.1|107518.1|107468.1|107517.4|107467.4|4
1723613980000|2024-08-14 05:39:40|107500.3|107450.3|107497.5|107447.5|107500.3|107450.3|107493.6|107443.6|22
1723613990000|2024-08-14 05:39:50|107497.4|107447.4|107496.5|107446.5|107498|107448|107496.5|107446.5|9
1723614000000|2024-08-14 05:40:00|107497.3|107447.3|107495.1|107445.1|107497.3|107447.3|107495.1|107445.1|10
1723614010000|2024-08-14 05:40:10|107494.6|107444.6|107493|107443|107494.6|107444.6|107493|107443|2
1723614020000|2024-08-14 05:40:20|107492.9|107442.9|107493.5|107443.5|107493.6|107443.6|107492.9|107442.9|6
1723614030000|2024-08-14 05:40:30|107493|107443|107492.2|107442.2|107493.2|107443.2|107492.2|107442.2|9
1723614040000|2024-08-14 05:40:40|107492.1|107442.1|107492.1|107442.1|107492.1|107442.1|107492|107442|3
1723614050000|2024-08-14 05:40:50|107492.4|107442.4|107492.5|107442.5|107494|107444|107492.3|107442.3|8
1723614060000|2024-08-14 05:41:00|107492.6|107442.6|107494.1|107444.1|107494.1|107444.1|107492.2|107442.2|7
1723614070000|2024-08-14 05:41:10|107494.3|107444.3|107494|107444|107495.1|107445.1|107493.6|107443.6|7
1723614080000|2024-08-14 05:41:20|107493.7|107443.7|107493.7|107443.7|107493.9|107443.9|107493.7|107443.7|3
1723614090000|2024-08-14 05:41:30|107493.8|107443.8|107493.4|107443.4|107493.8|107443.8|107492.8|107442.8|5
1723614100000|2024-08-14 05:41:40|107493.5|107443.5|107493.1|107443.1|107493.5|107443.5|107492.7|107442.7|9
1723614110000|2024-08-14 05:41:50|107494.6|107444.6|107497|107447|107497|107447|107494.5|107444.5|8
1723614120000|2024-08-14 05:42:00|107497.5|107447.5|107497.1|107447.1|107497.7|107447.7|107497.1|107447.1|4
1723614130000|2024-08-14 05:42:10|107497.2|107447.2|107505|107455|107506.6|107456.6|107497.2|107447.2|17
1723614140000|2024-08-14 05:42:20|107505.1|107455.1|107504.2|107454.2|107505.4|107455.4|107503.6|107453.6|10
1723614150000|2024-08-14 05:42:30|107504|107454|107502.4|107452.4|107504|107454|107502.4|107452.4|2
1723614160000|2024-08-14 05:42:40|107502.5|107452.5|107503.5|107453.5|107503.6|107453.6|107502.5|107452.5|5
1723614170000|2024-08-14 05:42:50|107503.7|107453.7|107503.3|107453.3|107503.7|107453.7|107503.3|107453.3|3
1723614180000|2024-08-14 05:43:00|107503.2|107453.2|107503.2|107453.2|107503.3|107453.3|107503.2|107453.2|3
1723614190000|2024-08-14 05:43:10|107502.2|107452.2|107501.3|107451.3|107502.2|107452.2|107500.8|107450.8|11
1723614200000|2024-08-14 05:43:20|107501|107451|107500.8|107450.8|107501.1|107451.1|107500.8|107450.8|4
1723614210000|2024-08-14 05:43:30|107499.4|107449.4|107500.8|107450.8|107500.8|107450.8|107499.4|107449.4|4
1723614220000|2024-08-14 05:43:40|107500.3|107450.3|107500.3|107450.3|107500.3|107450.3|107500.2|107450.2|3
1723614230000|2024-08-14 05:43:50|107499.3|107449.3|107499.3|107449.3|107499.3|107449.3|107499.1|107449.1|3
1723614240000|2024-08-14 05:44:00|107499.4|107449.4|107499.3|107449.3|107499.5|107449.5|107499.2|107449.2|5
1723614250000|2024-08-14 05:44:10|107499.2|107449.2|107499.2|107449.2|107499.3|107449.3|107499.2|107449.2|3
1723614260000|2024-08-14 05:44:20|107498.2|107448.2|107496.2|107446.2|107498.4|107448.4|107496.1|107446.1|4
1723614270000|2024-08-14 05:44:30|107496|107446|107499.7|107449.7|107499.7|107449.7|107496|107446|5
1723614280000|2024-08-14 05:44:40|107499.8|107449.8|107500.6|107450.6|107500.7|107450.7|107499.8|107449.8|4
1723614290000|2024-08-14 05:44:50|107500.2|107450.2|107500.1|107450.1|107500.2|107450.2|107500.1|107450.1|2
1723614300000|2024-08-14 05:45:00|107500|107450|107498.9|107448.9|107501.1|107451.1|107498.5|107448.5|10
1723614310000|2024-08-14 05:45:10|107500.5|107450.5|107498.5|107448.5|107500.5|107450.5|107497.8|107447.8|6
1723614320000|2024-08-14 05:45:20|107498.1|107448.1|107499.6|107449.6|107499.6|107449.6|107498.1|107448.1|6
1723614330000|2024-08-14 05:45:30|107499.7|107449.7|107501.8|107451.8|107501.8|107451.8|107499.3|107449.3|10
1723614340000|2024-08-14 05:45:40|107502|107452|107502.3|107452.3|107502.3|107452.3|107501.9|107451.9|5
1723614350000|2024-08-14 05:45:50|107501|107451|107502.4|107452.4|107502.4|107452.4|107501|107451|3
1723614360000|2024-08-14 05:46:00|107502.5|107452.5|107501.6|107451.6|107502.5|107452.5|107501.6|107451.6|8
1723614370000|2024-08-14 05:46:10|107503.6|107453.6|107503.8|107453.8|107504.5|107454.5|107503|107453|6
1723614380000|2024-08-14 05:46:20|107503.7|107453.7|107503.7|107453.7|107503.7|107453.7|107503.7|107453.7|1
1723614390000|2024-08-14 05:46:30|107499.8|107449.8|107499.9|107449.9|107499.9|107449.9|107499.8|107449.8|4
1723614400000|2024-08-14 05:46:40|107499.8|107449.8|107499.9|107449.9|107499.9|107449.9|107499.8|107449.8|2
1723614410000|2024-08-14 05:46:50|107502.5|107452.5|107502.6|107452.6|107503.6|107453.6|107502.5|107452.5|5
1723614420000|2024-08-14 05:47:00|107502.5|107452.5|107503.6|107453.6|107504|107454|107502.5|107452.5|6
1723614430000|2024-08-14 05:47:10|107503.8|107453.8|107503.7|107453.7|107504|107454|107503.7|107453.7|5
1723614440000|2024-08-14 05:47:20|107503.3|107453.3|107504.3|107454.3|107504.7|107454.7|107503.3|107453.3|5
1723614450000|2024-08-14 05:47:30|107505.3|107455.3|107503.6|107453.6|107505.3|107455.3|107502.8|107452.8|4
1723614460000|2024-08-14 05:47:40|107503.5|107453.5|107503.5|107453.5|107503.5|107453.5|107503.5|107453.5|1
1723614470000|2024-08-14 05:47:50|107503.4|107453.4|107503.2|107453.2|107503.5|107453.5|107502.1|107452.1|7
1723614480000|2024-08-14 05:48:00|107503.3|107453.3|107501.7|107451.7|107503.3|107453.3|107501.4|107451.4|7
1723614490000|2024-08-14 05:48:10|107501.2|107451.2|107503.8|107453.8|107503.8|107453.8|107500|107450|9
1723614500000|2024-08-14 05:48:20|107504.1|107454.1|107506.1|107456.1|107506.1|107456.1|107504.1|107454.1|9
1723614510000|2024-08-14 05:48:30|107506.3|107456.3|107507.8|107457.8|107507.9|107457.9|107506.3|107456.3|11
1723614520000|2024-08-14 05:48:40|107507.9|107457.9|107507.9|107457.9|107508|107458|107507.9|107457.9|3
1723614530000|2024-08-14 05:48:50|107507.7|107457.7|107505.7|107455.7|107507.7|107457.7|107503.8|107453.8|7
1723614540000|2024-08-14 05:49:00|107505.4|107455.4|107504.2|107454.2|107505.4|107455.4|107504|107454|5
1723614550000|2024-08-14 05:49:10|107505.6|107455.6|107504.8|107454.8|107505.6|107455.6|107504.7|107454.7|5
1723614560000|2024-08-14 05:49:20|107504.7|107454.7|107504.6|107454.6|107504.7|107454.7|107504.5|107454.5|3
1723614570000|2024-08-14 05:49:30|107505.2|107455.2|107505.2|107455.2|107505.2|107455.2|107505.2|107455.2|1
1723614580000|2024-08-14 05:49:40|107505.3|107455.3|107505.5|107455.5|107506.1|107456.1|107504.6|107454.6|8
1723614590000|2024-08-14 05:49:50|107505.7|107455.7|107506|107456|107506.3|107456.3|107505.7|107455.7|4
1723614600000|2024-08-14 05:50:00|107505.9|107455.9|107506|107456|107506|107456|107505.8|107455.8|5
1723614610000|2024-08-14 05:50:10|107506.7|107456.7|107506.8|107456.8|107506.8|107456.8|107506.6|107456.6|3
1723614620000|2024-08-14 05:50:20|107507|107457|107506.8|107456.8|107507|107457|107505.7|107455.7|6
1723614630000|2024-08-14 05:50:30|107506.9|107456.9|107506.8|107456.8|107507|107457|107506.8|107456.8|3
1723614640000|2024-08-14 05:50:40|107506.6|107456.6|107506|107456|107506.6|107456.6|107505.9|107455.9|6
1723614650000|2024-08-14 05:50:50|107506.1|107456.1|107507.4|107457.4|107507.9|107457.9|107505.9|107455.9|8
1723614660000|2024-08-14 05:51:00|107507.6|107457.6|107505.3|107455.3|107507.6|107457.6|107505.3|107455.3|10
1723614670000|2024-08-14 05:51:10|107504.7|107454.7|107503.9|107453.9|107504.7|107454.7|107503.7|107453.7|4
1723614680000|2024-08-14 05:51:20|107504.2|107454.2|107503.9|107453.9|107504.2|107454.2|107503.9|107453.9|3
1723614690000|2024-08-14 05:51:30|107504|107454|107503.4|107453.4|107504|107454|107502.9|107452.9|5
1723614710000|2024-08-14 05:51:50|107503.3|107453.3|107506.9|107456.9|107506.9|107456.9|107503.3|107453.3|9
1723614720000|2024-08-14 05:52:00|107507.8|107457.8|107509.5|107459.5|107516|107466|107507.8|107457.8|12
1723614730000|2024-08-14 05:52:10|107509.4|107459.4|107526|107476|107527.2|107477.2|107505|107455|18
1723614740000|2024-08-14 05:52:20|107525.9|107475.9|107523.6|107473.6|107526.2|107476.2|107523.6|107473.6|4
1723614750000|2024-08-14 05:52:30|107523.7|107473.7|107523.8|107473.8|107523.9|107473.9|107523.7|107473.7|4
1723614760000|2024-08-14 05:52:40|107523.7|107473.7|107522.7|107472.7|107523.8|107473.8|107522.4|107472.4|4
1723614770000|2024-08-14 05:52:50|107523|107473|107522.4|107472.4|107524|107474|107522.4|107472.4|6
1723614780000|2024-08-14 05:53:00|107522.5|107472.5|107522.1|107472.1|107522.5|107472.5|107522.1|107472.1|3
1723614790000|2024-08-14 05:53:10|107521.9|107471.9|107523.3|107473.3|107523.4|107473.4|107521.9|107471.9|5
1723614800000|2024-08-14 05:53:20|107523.2|107473.2|107523.5|107473.5|107523.6|107473.6|107523.2|107473.2|5
1723614810000|2024-08-14 05:53:30|107523.6|107473.6|107523.3|107473.3|107523.6|107473.6|107523.3|107473.3|3
1723614820000|2024-08-14 05:53:40|107522.6|107472.6|107524.8|107474.8|107524.8|107474.8|107522.5|107472.5|5
1723614830000|2024-08-14 05:53:50|107524.7|107474.7|107525.3|107475.3|107525.3|107475.3|107521.3|107471.3|11
1723614840000|2024-08-14 05:54:00|107525.2|107475.2|107525.7|107475.7|107525.7|107475.7|107525.1|107475.1|4
1723614850000|2024-08-14 05:54:10|107525.2|107475.2|107528|107478|107528|107478|107525.2|107475.2|7
1723614860000|2024-08-14 05:54:20|107528.1|107478.1|107527.4|107477.4|107528.5|107478.5|107527.4|107477.4|7
1723614870000|2024-08-14 05:54:30|107527.3|107477.3|107526.9|107476.9|107527.3|107477.3|107526.9|107476.9|3
1723614880000|2024-08-14 05:54:40|107526.8|107476.8|107526|107476|107526.9|107476.9|107526|107476|3
1723614890000|2024-08-14 05:54:50|107525.9|107475.9|107525.4|107475.4|107525.9|107475.9|107525.1|107475.1|4
1723614900000|2024-08-14 05:55:00|107525.5|107475.5|107525.9|107475.9|107526.1|107476.1|107524|107474|6
1723614910000|2024-08-14 05:55:10|107526|107476|107526.9|107476.9|107526.9|107476.9|107526|107476|2
1723614920000|2024-08-14 05:55:20|107526.5|107476.5|107525.2|107475.2|107526.5|107476.5|107524.1|107474.1|12
1723614930000|2024-08-14 05:55:30|107525.6|107475.6|107525.9|107475.9|107526|107476|107525.6|107475.6|3
1723614940000|2024-08-14 05:55:40|107524.9|107474.9|107524.9|107474.9|107524.9|107474.9|107524.9|107474.9|1
1723614950000|2024-08-14 05:55:50|107525|107475|107524.2|107474.2|107525|107475|107524.2|107474.2|4
1723614960000|2024-08-14 05:56:00|107523.7|107473.7|107521.7|107471.7|107523.7|107473.7|107521.7|107471.7|13
1723614970000|2024-08-14 05:56:10|107522.1|107472.1|107522.3|107472.3|107523.4|107473.4|107521.5|107471.5|14
1723614980000|2024-08-14 05:56:20|107522.6|107472.6|107523.4|107473.4|107526.1|107476.1|107521.3|107471.3|19
1723614990000|2024-08-14 05:56:30|107523.6|107473.6|107523.8|107473.8|107523.8|107473.8|107523.3|107473.3|13
1723615000000|2024-08-14 05:56:40|107524.1|107474.1|107524|107474|107524.2|107474.2|107523.6|107473.6|7
1723615010000|2024-08-14 05:56:50|107524.1|107474.1|107523.2|107473.2|107524.1|107474.1|107521.4|107471.4|19
1723615020000|2024-08-14 05:57:00|107523.1|107473.1|107523.4|107473.4|107523.6|107473.6|107523.1|107473.1|7
1723615030000|2024-08-14 05:57:10|107523.5|107473.5|107521.8|107471.8|107523.5|107473.5|107521.5|107471.5|5
1723615040000|2024-08-14 05:57:20|107521.7|107471.7|107522.4|107472.4|107522.5|107472.5|107521.7|107471.7|4
1723615050000|2024-08-14 05:57:30|107522.5|107472.5|107524.4|107474.4|107524.4|107474.4|107521.5|107471.5|10
1723615060000|2024-08-14 05:57:40|107524.8|107474.8|107524|107474|107524.8|107474.8|107522.3|107472.3|11
1723615070000|2024-08-14 05:57:50|107523.7|107473.7|107523.5|107473.5|107523.9|107473.9|107520.1|107470.1|14
1723615080000|2024-08-14 05:58:00|107521.3|107471.3|107520.1|107470.1|107521.3|107471.3|107514.7|107464.7|31
1723615090000|2024-08-14 05:58:10|107518.5|107468.5|107518.7|107468.7|107518.7|107468.7|107518.4|107468.4|3
1723615100000|2024-08-14 05:58:20|107519.9|107469.9|107496.7|107446.7|107549.3|107470.1|107493.1|107404.6|24
1723615110000|2024-08-14 05:58:30|107497.1|107447.1|107489.6|107439.6|107542.9|107448.9|107488.2|107399.4|37
1723615120000|2024-08-14 05:58:40|107493.2|107443.2|107477.5|107427.5|107511.7|107443.6|107472.5|107383|41
1723615130000|2024-08-14 05:58:50|107476.3|107426.3|107483.5|107433.5|107533.2|107436.9|107470.1|107366.2|77
1723615140000|2024-08-14 05:59:00|107471.8|107421.8|107482.8|107432.8|107534.4|107437.1|107470.5|107364.8|60
1723615150000|2024-08-14 05:59:10|107481.4|107431.4|107537.7|107337.7|107547.9|107439.9|107478.5|107337.7|40
1723615160000|2024-08-14 05:59:20|107541.1|107343.3|107530.1|107330.1|107541.1|107343.3|107530.1|107330.1|16
1723615170000|2024-08-14 05:59:30|107525.3|107325.3|107535.2|107335.2|107535.2|107335.2|107525.3|107325.3|18
1723615180000|2024-08-14 05:59:40|107534.1|107334.1|107499.1|107338.2|107534.3|107341|107495.5|107319.1|26
1723615190000|2024-08-14 05:59:50|107501.7|107334.8|107493|107348|107501.7|107348.1|107493|107333.9|7
1723615200000|2024-08-14 06:00:00|107500.9|107344.9|107530.2|107371.4|107557.8|107371.4|107500.9|107302.9|65
1723615210000|2024-08-14 06:00:10|107529.6|107370.5|107533.8|107390.8|107538.3|107390.8|107519.9|107360.7|58
1723615220000|2024-08-14 06:00:20|107534.1|107391.4|107530.8|107393.9|107536|107395|107523.8|107383.9|42
1723615230000|2024-08-14 06:00:30|107533.4|107388.5|107522.8|107390.7|107534.9|107400.8|107519.4|107379.6|54
1723615240000|2024-08-14 06:00:40|107523.2|107389|107506.8|107397.6|107529.7|107411.3|107506.8|107369|72
1723615250000|2024-08-14 06:00:50|107508.3|107395.6|107508.8|107390.9|107515.2|107402.7|107502|107389.7|56
1723615260000|2024-08-14 06:01:00|107508.5|107390.2|107480.5|107430.5|107530|107430.5|107471|107390.2|49
1723615270000|2024-08-14 06:01:10|107480.1|107430.1|107492.3|107398|107507.6|107432.1|107476.4|107398|49
1723615280000|2024-08-14 06:01:20|107492.7|107396.6|107474.4|107424.4|107499.4|107426.4|107473.1|107396.6|27
1723615290000|2024-08-14 06:01:30|107474.9|107424.9|107489.2|107390.2|107498.9|107424.9|107472.9|107373.6|23
1723615300000|2024-08-14 06:01:40|107488.9|107390.3|107470.3|107420.3|107494.4|107423.9|107468.5|107390.1|27
1723615310000|2024-08-14 06:01:50|107470.1|107420.1|107508.5|107409.4|107508.5|107430.9|107470.1|107404.6|45
1723615320000|2024-08-14 06:02:00|107507.3|107409.7|107490.5|107440.5|107507.3|107440.9|107480.8|107409.4|36
1723615330000|2024-08-14 06:02:10|107491.3|107441.3|107486|107436|107510.7|107442.6|107483.4|107410.9|53
1723615340000|2024-08-14 06:02:20|107486.2|107436.2|107490.4|107440.4|107491.8|107441.8|107485.7|107435.7|31
1723615350000|2024-08-14 06:02:30|107491.2|107441.2|107502.6|107404.2|107517.4|107441.2|107476.5|107397|51
1723615360000|2024-08-14 06:02:40|107505.4|107405.5|107501.7|107403.5|107509.7|107432.8|107476.7|107402.1|62
1723615370000|2024-08-14 06:02:50|107475.1|107425.1|107496.3|107399.3|107504.6|107425.7|107472.8|107392.9|57
1723615380000|2024-08-14 06:03:00|107497.9|107397|107469.9|107374|107503.2|107428.3|107467.3|107370.2|67
1723615390000|2024-08-14 06:03:10|107471.1|107374.2|107468|107371.9|107476.2|107405.1|107444.4|107359.9|61
1723615400000|2024-08-14 06:03:20|107468.7|107371.8|107452|107402|107472.3|107403|107442.1|107368.5|54
1723615410000|2024-08-14 06:03:30|107450.6|107400.6|107461.3|107411.3|107478.6|107411.3|107450.6|107382.5|57
1723615420000|2024-08-14 06:03:40|107460.6|107410.6|107440|107390|107460.6|107410.6|107438.5|107388.5|59
1723615430000|2024-08-14 06:03:50|107440.1|107390.1|107446.5|107396.5|107447.7|107397.7|107438.6|107388.6|53
1723615440000|2024-08-14 06:04:00|107445.8|107395.8|107446.7|107396.7|107447.6|107397.6|107444|107394|56
1723615450000|2024-08-14 06:04:10|107446.4|107396.4|107441.6|107391.6|107447|107397|107439.5|107389.5|50
1723615460000|2024-08-14 06:04:20|107442.5|107392.5|107444.7|107394.7|107445.4|107395.4|107441.4|107391.4|39
1723615470000|2024-08-14 06:04:30|107445.1|107395.1|107461.3|107411.3|107463.6|107413.6|107442|107392|57
1723615480000|2024-08-14 06:04:40|107461.5|107411.5|107462.5|107412.5|107462.8|107412.8|107455.7|107405.7|41
1723615490000|2024-08-14 06:04:50|107462.6|107412.6|107435.9|107385.9|107465.7|107415.7|107426.6|107376.6|63
1723615500000|2024-08-14 06:05:00|107436.3|107386.3|107426.6|107376.6|107436.3|107386.3|107422.4|107372.4|52
1723615510000|2024-08-14 06:05:10|107426.3|107376.3|107429.2|107379.2|107434.9|107384.9|107426.3|107376.3|43
1723615520000|2024-08-14 06:05:20|107427.4|107377.4|107429.2|107379.2|107432|107382|107426.8|107376.8|31
1723615530000|2024-08-14 06:05:30|107429.3|107379.3|107425.9|107375.9|107438.4|107388.4|107425.6|107375.6|41
1723615540000|2024-08-14 06:05:40|107427.8|107377.8|107431.9|107381.9|107435|107385|107424.3|107374.3|42
1723615550000|2024-08-14 06:05:50|107431.8|107381.8|107436|107386|107436.7|107386.7|107431.3|107381.3|22
1723615560000|2024-08-14 06:06:00|107435.3|107385.3|107424.3|107374.3|107443.4|107393.4|107422.4|107372.4|50
1723615570000|2024-08-14 06:06:10|107423.8|107373.8|107438.9|107388.9|107445.3|107395.3|107423.7|107373.7|29
1723615580000|2024-08-14 06:06:20|107435.4|107385.4|107441.2|107391.2|107443.2|107393.2|107430.4|107380.4|42
1723615590000|2024-08-14 06:06:30|107436.2|107386.2|107431.8|107381.8|107440.1|107390.1|107430.1|107380.1|29
1723615600000|2024-08-14 06:06:40|107433.2|107383.2|107435.6|107385.6|107435.9|107385.9|107431.6|107381.6|30
1723615610000|2024-08-14 06:06:50|107435.3|107385.3|107435.4|107385.4|107438|107388|107432.9|107382.9|27
1723615620000|2024-08-14 06:07:00|107436.5|107386.5|107440.3|107390.3|107445.5|107395.5|107433.8|107383.8|45
1723615630000|2024-08-14 06:07:10|107440.7|107390.7|107482.8|107432.8|107483.2|107433.2|107440.5|107390.5|52
1723615640000|2024-08-14 06:07:20|107482.7|107432.7|107484.5|107434.5|107486.3|107436.3|107478.7|107428.7|38
1723615650000|2024-08-14 06:07:30|107484.7|107434.7|107484.8|107434.8|107484.8|107434.8|107476.3|107426.3|46
1723615660000|2024-08-14 06:07:40|107483.9|107433.9|107489.2|107439.2|107491.5|107441.5|107478.1|107428.1|35
1723615670000|2024-08-14 06:07:50|107487.2|107437.2|107483.9|107433.9|107490.8|107440.8|107483.8|107433.8|35
1723615680000|2024-08-14 06:08:00|107484|107434|107482.9|107432.9|107487.4|107437.4|107480.6|107430.6|46
1723615690000|2024-08-14 06:08:10|107482.6|107432.6|107484|107434|107484|107434|107480.7|107430.7|28
1723615700000|2024-08-14 06:08:20|107483.9|107433.9|107483.9|107433.9|107483.9|107433.9|107481.9|107431.9|24
1723615710000|2024-08-14 06:08:30|107484|107434|107490.7|107440.7|107491.4|107441.4|107482.3|107432.3|18
1723615720000|2024-08-14 06:08:40|107490.3|107440.3|107489|107439|107492|107442|107486.7|107436.7|34
1723615730000|2024-08-14 06:08:50|107489.2|107439.2|107489.8|107439.8|107491.1|107441.1|107489.2|107439.2|10
1723615740000|2024-08-14 06:09:00|107490.3|107440.3|107500|107450|107503.3|107453.3|107490.3|107440.3|24
1723615750000|2024-08-14 06:09:10|107500.8|107450.8|107500.9|107450.9|107501.4|107451.4|107500.6|107450.6|12
1723615760000|2024-08-14 06:09:20|107502.4|107452.4|107509.9|107459.9|107510.1|107460.1|107500.1|107450.1|37
1723615770000|2024-08-14 06:09:30|107509.8|107459.8|107504.2|107454.2|107511.7|107461.7|107504.2|107454.2|28
1723615780000|2024-08-14 06:09:40|107503.7|107453.7|107509.2|107459.2|107511.6|107461.6|107503.7|107453.7|27
1723615790000|2024-08-14 06:09:50|107509|107459|107509.4|107459.4|107510.2|107460.2|107509|107459|32
1723615800000|2024-08-14 06:10:00|107508.6|107458.6|107507.3|107457.3|107518|107468|107507.2|107457.2|28
1723615810000|2024-08-14 06:10:10|107507.6|107457.6|107508.3|107458.3|107509.1|107459.1|107506.9|107456.9|26
1723615820000|2024-08-14 06:10:20|107507.7|107457.7|107531.5|107481.5|107538.3|107488.3|107507.7|107457.7|33
1723615830000|2024-08-14 06:10:30|107532|107482|107532|107482|107534.1|107484.1|107526.3|107476.3|50
1723615840000|2024-08-14 06:10:40|107531.8|107481.8|107509.9|107459.9|107535.9|107485.9|107508.7|107458.7|44
1723615850000|2024-08-14 06:10:50|107508.3|107458.3|107503|107453|107514.4|107464.4|107503|107453|39
1723615860000|2024-08-14 06:11:00|107508.2|107458.2|107497.7|107447.7|107508.8|107458.8|107496.2|107446.2|29
1723615870000|2024-08-14 06:11:10|107497.8|107447.8|107499.5|107449.5|107500.9|107450.9|107495.9|107445.9|29
1723615880000|2024-08-14 06:11:20|107499.9|107449.9|107501.3|107451.3|107501.8|107451.8|107494.9|107444.9|32
1723615890000|2024-08-14 06:11:30|107501.6|107451.6|107508.2|107458.2|107510|107460|107498.8|107448.8|50
1723615900000|2024-08-14 06:11:40|107508.1|107458.1|107511.8|107461.8|107512.3|107462.3|107508.1|107458.1|20
1723615910000|2024-08-14 06:11:50|107511.6|107461.6|107503.2|107453.2|107511.7|107461.7|107502|107452|35
1723615920000|2024-08-14 06:12:00|107505|107455|107492|107442|107507.2|107457.2|107488.1|107438.1|38
1723615930000|2024-08-14 06:12:10|107492.9|107442.9|107478.4|107428.4|107493.5|107443.5|107477.8|107427.8|29
1723615940000|2024-08-14 06:12:20|107478.3|107428.3|107482.5|107432.5|107482.8|107432.8|107477.2|107427.2|22
1723615950000|2024-08-14 06:12:30|107482.2|107432.2|107483.6|107433.6|107484.6|107434.6|107482.2|107432.2|26
1723615960000|2024-08-14 06:12:40|107483.3|107433.3|107486.1|107436.1|107487.8|107437.8|107480.9|107430.9|29
1723615970000|2024-08-14 06:12:50|107486|107436|107487.8|107437.8|107488|107438|107486|107436|19
1723615980000|2024-08-14 06:13:00|107488|107438|107489.6|107439.6|107490.6|107440.6|107488|107438|28
1723615990000|2024-08-14 06:13:10|107490|107440|107488.3|107438.3|107490.5|107440.5|107488.1|107438.1|22
1723616000000|2024-08-14 06:13:20|107488.4|107438.4|107488.2|107438.2|107490.7|107440.7|107488.1|107438.1|22
1723616010000|2024-08-14 06:13:30|107488|107438|107500.5|107450.5|107501.9|107451.9|107486.6|107436.6|43
1723616020000|2024-08-14 06:13:40|107500.4|107450.4|107488|107438|107500.4|107450.4|107484.8|107434.8|44
1723616030000|2024-08-14 06:13:50|107490.6|107440.6|107487.6|107437.6|107491|107441|107487.4|107437.4|18
1723616040000|2024-08-14 06:14:00|107489.3|107439.3|107491.1|107441.1|107492.6|107442.6|107487.1|107437.1|25
1723616050000|2024-08-14 06:14:10|107490.8|107440.8|107488.4|107438.4|107491.3|107441.3|107488.2|107438.2|14
1723616060000|2024-08-14 06:14:20|107488.2|107438.2|107487.5|107437.5|107488.2|107438.2|107487.4|107437.4|8
1723616070000|2024-08-14 06:14:30|107487.8|107437.8|107486.7|107436.7|107488.5|107438.5|107486.2|107436.2|18
1723616080000|2024-08-14 06:14:40|107486.8|107436.8|107489.6|107439.6|107490.2|107440.2|107484.3|107434.3|19
1723616090000|2024-08-14 06:14:50|107489.7|107439.7|107490.3|107440.3|107494.5|107444.5|107487.9|107437.9|28
1723616100000|2024-08-14 06:15:00|107490|107440|107484.3|107434.3|107490|107440|107483.9|107433.9|25
1723616110000|2024-08-14 06:15:10|107484.6|107434.6|107483.4|107433.4|107484.6|107434.6|107483.4|107433.4|13
1723616120000|2024-08-14 06:15:20|107482.5|107432.5|107474.4|107424.4|107484.2|107434.2|107474.4|107424.4|25
1723616130000|2024-08-14 06:15:30|107474.8|107424.8|107475.8|107425.8|107477.8|107427.8|107474.8|107424.8|17
1723616140000|2024-08-14 06:15:40|107475.9|107425.9|107479.1|107429.1|107480.1|107430.1|107475.1|107425.1|29
1723616150000|2024-08-14 06:15:50|107479|107429|107494.7|107444.7|107494.7|107444.7|107478.8|107428.8|29
1723616160000|2024-08-14 06:16:00|107495.5|107445.5|107496.3|107446.3|107498.7|107448.7|107494.5|107444.5|25
1723616170000|2024-08-14 06:16:10|107496.4|107446.4|107508.6|107458.6|107509.6|107459.6|107496.4|107446.4|31
1723616180000|2024-08-14 06:16:20|107508.4|107458.4|107503.9|107453.9|107508.5|107458.5|107503.9|107453.9|20
1723616190000|2024-08-14 06:16:30|107503.8|107453.8|107479.8|107429.8|107503.8|107453.8|107475.6|107425.6|22
1723616200000|2024-08-14 06:16:40|107480|107430|107478.7|107428.7|107480|107430|107478.1|107428.1|13
1723616210000|2024-08-14 06:16:50|107478.3|107428.3|107478.4|107428.4|107480|107430|107478.1|107428.1|18
1723616220000|2024-08-14 06:17:00|107478.5|107428.5|107487.3|107437.3|107487.3|107437.3|107470.9|107420.9|31
1723616230000|2024-08-14 06:17:10|107487.7|107437.7|107481|107431|107487.7|107437.7|107480.2|107430.2|26
1723616240000|2024-08-14 06:17:20|107480.6|107430.6|107484.1|107434.1|107484.1|107434.1|107479.2|107429.2|25
1723616250000|2024-08-14 06:17:30|107483.8|107433.8|107482.9|107432.9|107484|107434|107481.5|107431.5|26
1723616260000|2024-08-14 06:17:40|107481.9|107431.9|107487.8|107437.8|107490.6|107440.6|107479.7|107429.7|26
1723616270000|2024-08-14 06:17:50|107485.9|107435.9|107482.2|107432.2|107485.9|107435.9|107481.2|107431.2|36
1723616280000|2024-08-14 06:18:00|107482.5|107432.5|107439.3|107389.3|107482.7|107432.7|107439.3|107389.3|22
1723616290000|2024-08-14 06:18:10|107440.3|107390.3|107437.1|107387.1|107441.7|107391.7|107437.1|107387.1|41
1723616300000|2024-08-14 06:18:20|107436.9|107386.9|107437.9|107387.9|107443.2|107393.2|107436.9|107386.9|41
1723616310000|2024-08-14 06:18:30|107437.1|107387.1|107439.1|107389.1|107439.9|107389.9|107433.9|107383.9|30
1723616320000|2024-08-14 06:18:40|107439.9|107389.9|107440.3|107390.3|107440.3|107390.3|107436.4|107386.4|33
1723616330000|2024-08-14 06:18:50|107441.2|107391.2|107445.5|107395.5|107446|107396|107440.6|107390.6|23
1723616340000|2024-08-14 06:19:00|107445.6|107395.6|107440.1|107390.1|107445.7|107395.7|107437|107387|23
1723616350000|2024-08-14 06:19:10|107439.8|107389.8|107440.9|107390.9|107441.3|107391.3|107433.5|107383.5|30
1723616360000|2024-08-14 06:19:20|107441.9|107391.9|107434.7|107384.7|107441.9|107391.9|107433.8|107383.8|27
1723616370000|2024-08-14 06:19:30|107436|107386|107440.5|107390.5|107440.5|107390.5|107435.5|107385.5|22
1723616380000|2024-08-14 06:19:40|107440.3|107390.3|107449.6|107399.6|107450.4|107400.4|107438.7|107388.7|15
1723616390000|2024-08-14 06:19:50|107449.7|107399.7|107467.1|107417.1|107467.5|107417.5|107449.7|107399.7|30
1723616400000|2024-08-14 06:20:00|107467.6|107417.6|107459.4|107409.4|107467.8|107417.8|107459.2|107409.2|25
1723616410000|2024-08-14 06:20:10|107458.4|107408.4|107452.3|107402.3|107458.4|107408.4|107448.7|107398.7|33
1723616420000|2024-08-14 06:20:20|107460.1|107410.1|107450.6|107400.6|107461.9|107411.9|107450|107400|42
1723616430000|2024-08-14 06:20:30|107450.4|107400.4|107450.4|107400.4|107453.3|107403.3|107449.4|107399.4|24
1723616440000|2024-08-14 06:20:40|107451.3|107401.3|107450.2|107400.2|107451.3|107401.3|107448.8|107398.8|28
1723616450000|2024-08-14 06:20:50|107450|107400|107447|107397|107450.2|107400.2|107443.2|107393.2|37
1723616460000|2024-08-14 06:21:00|107446.3|107396.3|107418.5|107368.5|107447.8|107397.8|107415.7|107365.7|53
1723616470000|2024-08-14 06:21:10|107419.4|107369.4|107421.2|107371.2|107422.8|107372.8|107418.3|107368.3|18
1723616480000|2024-08-14 06:21:20|107421.3|107371.3|107419|107369|107422.1|107372.1|107419|107369|14
1723616490000|2024-08-14 06:21:30|107418.7|107368.7|107417.5|107367.5|107420.6|107370.6|107416.7|107366.7|26
1723616500000|2024-08-14 06:21:40|107423.6|107373.6|107434.8|107384.8|107434.8|107384.8|107421.3|107371.3|42
1723616510000|2024-08-14 06:21:50|107436.4|107386.4|107436.2|107386.2|107439|107389|107434.3|107384.3|28
1723616520000|2024-08-14 06:22:00|107436.1|107386.1|107425.3|107375.3|107436.1|107386.1|107420.3|107370.3|42
1723616530000|2024-08-14 06:22:10|107425.2|107375.2|107408.1|107358.1|107425.2|107375.2|107407.9|107357.9|46
1723616540000|2024-08-14 06:22:20|107404.7|107354.7|107413.4|107363.4|107414.5|107364.5|107404.7|107354.7|40
1723616550000|2024-08-14 06:22:30|107414.9|107364.9|107418.4|107368.4|107419.6|107369.6|107413.8|107363.8|22
1723616560000|2024-08-14 06:22:40|107418.7|107368.7|107420.4|107370.4|107420.5|107370.5|107418.7|107368.7|10
1723616570000|2024-08-14 06:22:50|107420.3|107370.3|107421.2|107371.2|107421.9|107371.9|107415.9|107365.9|21
1723616580000|2024-08-14 06:23:00|107420.9|107370.9|107431.6|107381.6|107433|107383|107412|107362|28
1723616590000|2024-08-14 06:23:10|107423.5|107373.5|107422|107372|107423.5|107373.5|107417.5|107367.5|21
1723616600000|2024-08-14 06:23:20|107420.5|107370.5|107416.4|107366.4|107420.8|107370.8|107416.2|107366.2|17
1723616610000|2024-08-14 06:23:30|107417.4|107367.4|107419.7|107369.7|107422.9|107372.9|107417.4|107367.4|27
1723616620000|2024-08-14 06:23:40|107418.9|107368.9|107417|107367|107419.5|107369.5|107410|107360|31
1723616630000|2024-08-14 06:23:50|107417.8|107367.8|107414.4|107364.4|107417.8|107367.8|107414.4|107364.4|13
1723616640000|2024-08-14 06:24:00|107413.8|107363.8|107414.5|107364.5|107414.6|107364.6|107413.8|107363.8|7
1723616650000|2024-08-14 06:24:10|107414.6|107364.6|107415.1|107365.1|107416.5|107366.5|107414.5|107364.5|14
1723616660000|2024-08-14 06:24:20|107415.5|107365.5|107423.3|107373.3|107423.6|107373.6|107415.5|107365.5|18
1723616670000|2024-08-14 06:24:30|107423.4|107373.4|107423.6|107373.6|107424.4|107374.4|107422.7|107372.7|26
1723616680000|2024-08-14 06:24:40|107423.7|107373.7|107424.1|107374.1|107424.1|107374.1|107422.3|107372.3|25
1723616690000|2024-08-14 06:24:50|107423.7|107373.7|107408|107358|107423.7|107373.7|107406.9|107356.9|40
1723616700000|2024-08-14 06:25:00|107408.2|107358.2|107418.4|107368.4|107422.3|107372.3|107407.6|107357.6|33
1723616710000|2024-08-14 06:25:10|107417.9|107367.9|107413.3|107363.3|107417.9|107367.9|107410.7|107360.7|35
1723616720000|2024-08-14 06:25:20|107413.5|107363.5|107416.1|107366.1|107416.1|107366.1|107413.3|107363.3|25
1723616730000|2024-08-14 06:25:30|107416|107366|107417.1|107367.1|107418.6|107368.6|107416|107366|16
1723616740000|2024-08-14 06:25:40|107417.6|107367.6|107428.3|107378.3|107438|107388|107417.1|107367.1|36
1723616750000|2024-08-14 06:25:50|107427.7|107377.7|107426.6|107376.6|107430.9|107380.9|107422.6|107372.6|28
1723616760000|2024-08-14 06:26:00|107426.5|107376.5|107426.2|107376.2|107427.3|107377.3|107425.6|107375.6|30
1723616770000|2024-08-14 06:26:10|107426.3|107376.3|107426|107376|107427.8|107377.8|107426|107376|19
1723616780000|2024-08-14 06:26:20|107425.6|107375.6|107421.6|107371.6|107425.6|107375.6|107421.2|107371.2|21
1723616790000|2024-08-14 06:26:30|107423.1|107373.1|107413|107363|107424.1|107374.1|107413|107363|31
1723616800000|2024-08-14 06:26:40|107413.1|107363.1|107420.6|107370.6|107420.6|107370.6|107413.1|107363.1|22
1723616810000|2024-08-14 06:26:50|107420.5|107370.5|107412.7|107362.7|107420.5|107370.5|107412.2|107362.2|24
1723616820000|2024-08-14 06:27:00|107412.8|107362.8|107409|107359|107413.8|107363.8|107403.5|107353.5|27
1723616830000|2024-08-14 06:27:10|107409.1|107359.1|107416.5|107366.5|107416.5|107366.5|107409.1|107359.1|24
1723616840000|2024-08-14 06:27:20|107416.8|107366.8|107416|107366|107417.1|107367.1|107416|107366|15
1723616850000|2024-08-14 06:27:30|107416.4|107366.4|107416.7|107366.7|107416.7|107366.7|107411.9|107361.9|23
1723616860000|2024-08-14 06:27:40|107416.8|107366.8|107420.8|107370.8|107427.2|107377.2|107416.5|107366.5|34
1723616870000|2024-08-14 06:27:50|107420.7|107370.7|107416.7|107366.7|107420.8|107370.8|107416|107366|22
1723616880000|2024-08-14 06:28:00|107416.8|107366.8|107413.5|107363.5|107417.3|107367.3|107413.5|107363.5|15
1723616890000|2024-08-14 06:28:10|107413.8|107363.8|107400.7|107350.7|107417.8|107367.8|107400.7|107350.7|24
1723616900000|2024-08-14 06:28:20|107404.7|107354.7|107397.5|107347.5|107404.7|107354.7|107393.5|107343.5|37
1723616910000|2024-08-14 06:28:30|107399.8|107349.8|107404.1|107354.1|107405.8|107355.8|107399.8|107349.8|36
1723616920000|2024-08-14 06:28:40|107404.3|107354.3|107402.2|107352.2|107404.9|107354.9|107401|107351|34
1723616930000|2024-08-14 06:28:50|107402|107352|107401.8|107351.8|107402|107352|107395.9|107345.9|33
1723616940000|2024-08-14 06:29:00|107401|107351|107401.6|107351.6|107402.7|107352.7|107395|107345|42
1723616950000|2024-08-14 06:29:10|107401.7|107351.7|107401.8|107351.8|107403.4|107353.4|107401.4|107351.4|23
1723616960000|2024-08-14 06:29:20|107402.5|107352.5|107404.1|107354.1|107404.4|107354.4|107396.4|107346.4|38
1723616970000|2024-08-14 06:29:30|107403.8|107353.8|107412.2|107362.2|107412.2|107362.2|107403.4|107353.4|28
1723616980000|2024-08-14 06:29:40|107413.7|107363.7|107415.4|107365.4|107418|107368|107412|107362|43
1723616990000|2024-08-14 06:29:50|107415.9|107365.9|107415.7|107365.7|107418|107368|107415.7|107365.7|23
1723617000000|2024-08-14 06:30:00|107416.1|107366.1|107431.5|107381.5|107431.6|107381.6|107415.5|107365.5|49
1723617010000|2024-08-14 06:30:10|107430.9|107380.9|107430.5|107380.5|107430.9|107380.9|107425.6|107375.6|39
1723617020000|2024-08-14 06:30:20|107431.2|107381.2|107434.3|107384.3|107435.1|107385.1|107430.2|107380.2|35
1723617030000|2024-08-14 06:30:30|107434|107384|107457.9|107407.9|107459|107409|107432.5|107382.5|39
1723617040000|2024-08-14 06:30:40|107453.2|107403.2|107450|107400|107453.2|107403.2|107447|107397|49
1723617050000|2024-08-14 06:30:50|107449.8|107399.8|107420.1|107370.1|107449.8|107399.8|107420.1|107370.1|41
1723617060000|2024-08-14 06:31:00|107421.7|107371.7|107422.6|107372.6|107423.1|107373.1|107418.5|107368.5|33
1723617070000|2024-08-14 06:31:10|107422.8|107372.8|107423.6|107373.6|107423.9|107373.9|107420|107370|21
1723617080000|2024-08-14 06:31:20|107424.3|107374.3|107431.9|107381.9|107432.8|107382.8|107424.3|107374.3|43
1723617090000|2024-08-14 06:31:30|107432.1|107382.1|107436.6|107386.6|107439.7|107389.7|107430.7|107380.7|33
1723617100000|2024-08-14 06:31:40|107438|107388|107442|107392|107442|107392|107436.5|107386.5|32
1723617110000|2024-08-14 06:31:50|107441.9|107391.9|107437.3|107387.3|107441.9|107391.9|107435|107385|35
1723617120000|2024-08-14 06:32:00|107437.2|107387.2|107426.6|107376.6|107437.6|107387.6|107426.6|107376.6|35
1723617130000|2024-08-14 06:32:10|107426.8|107376.8|107407.6|107357.6|107431.1|107381.1|107407.6|107357.6|34
1723617140000|2024-08-14 06:32:20|107408.3|107358.3|107404.1|107354.1|107408.3|107358.3|107403.8|107353.8|39
1723617150000|2024-08-14 06:32:30|107403.9|107353.9|107403.8|107353.8|107404.3|107354.3|107401|107351|29
1723617160000|2024-08-14 06:32:40|107403.5|107353.5|107403.4|107353.4|107403.8|107353.8|107401.9|107351.9|22
1723617170000|2024-08-14 06:32:50|107403.3|107353.3|107421.2|107371.2|107421.8|107371.8|107403.3|107353.3|34
1723617180000|2024-08-14 06:33:00|107421.1|107371.1|107422|107372|107425.5|107375.5|107421.1|107371.1|25
1723617190000|2024-08-14 06:33:10|107420.1|107370.1|107415.3|107365.3|107420.9|107370.9|107415.2|107365.2|23
1723617200000|2024-08-14 06:33:20|107415|107365|107420.6|107370.6|107421.9|107371.9|107415|107365|22
1723617210000|2024-08-14 06:33:30|107420.7|107370.7|107403.1|107353.1|107420.9|107370.9|107402.7|107352.7|26
1723617220000|2024-08-14 06:33:40|107403.4|107353.4|107409.4|107359.4|107413.3|107363.3|107403.4|107353.4|40
1723617230000|2024-08-14 06:33:50|107409.9|107359.9|107409.4|107359.4|107409.9|107359.9|107406.9|107356.9|21
1723617240000|2024-08-14 06:34:00|107409.5|107359.5|107407.7|107357.7|107409.5|107359.5|107400.3|107350.3|31
1723617250000|2024-08-14 06:34:10|107407.6|107357.6|107410.9|107360.9|107410.9|107360.9|107406.7|107356.7|31
1723617260000|2024-08-14 06:34:20|107411.1|107361.1|107409|107359|107412.2|107362.2|107409|107359|18
1723617270000|2024-08-14 06:34:30|107409.1|107359.1|107411.6|107361.6|107413|107363|107408.2|107358.2|20
1723617280000|2024-08-14 06:34:40|107411.7|107361.7|107411.4|107361.4|107412.3|107362.3|107410.3|107360.3|20
1723617290000|2024-08-14 06:34:50|107411.1|107361.1|107407.5|107357.5|107411.2|107361.2|107407.4|107357.4|24
1723617300000|2024-08-14 06:35:00|107407.6|107357.6|107407.9|107357.9|107408.2|107358.2|107406.6|107356.6|21
1723617310000|2024-08-14 06:35:10|107408.2|107358.2|107404|107354|107408.2|107358.2|107403.7|107353.7|27
1723617320000|2024-08-14 06:35:20|107403.9|107353.9|107396.9|107346.9|107404.3|107354.3|107395.2|107345.2|36
1723617330000|2024-08-14 06:35:30|107397.3|107347.3|107396.2|107346.2|107398|107348|107396.2|107346.2|14
1723617340000|2024-08-14 06:35:40|107396.5|107346.5|107397.7|107347.7|107397.7|107347.7|107389.8|107339.8|33
1723617350000|2024-08-14 06:35:50|107397.6|107347.6|107397.8|107347.8|107399|107349|107395.7|107345.7|37
1723617360000|2024-08-14 06:36:00|107397.3|107347.3|107398|107348|107401.7|107351.7|107395|107345|26
1723617370000|2024-08-14 06:36:10|107397.9|107347.9|107412.6|107362.6|107412.9|107362.9|107397.9|107347.9|34
1723617380000|2024-08-14 06:36:20|107412.8|107362.8|107410.7|107360.7|107413.9|107363.9|107408.8|107358.8|28
1723617390000|2024-08-14 06:36:30|107410.6|107360.6|107410.2|107360.2|107411|107361|107408.8|107358.8|25
1723617400000|2024-08-14 06:36:40|107409.6|107359.6|107405|107355|107409.6|107359.6|107404.8|107354.8|18
1723617410000|2024-08-14 06:36:50|107405.3|107355.3|107403.5|107353.5|107405.3|107355.3|107403.1|107353.1|11
1723617420000|2024-08-14 06:37:00|107403.7|107353.7|107380.9|107330.9|107404.1|107354.1|107380.9|107330.9|27
1723617430000|2024-08-14 06:37:10|107381|107331|107382.6|107332.6|107382.6|107332.6|107378.9|107328.9|19
1723617440000|2024-08-14 06:37:20|107382.8|107332.8|107381.3|107331.3|107383|107333|107381|107331|9
1723617450000|2024-08-14 06:37:30|107381.4|107331.4|107384.9|107334.9|107386|107336|107381.4|107331.4|21
1723617460000|2024-08-14 06:37:40|107384.8|107334.8|107372.6|107322.6|107385.2|107335.2|107372.6|107322.6|30
1723617470000|2024-08-14 06:37:50|107370.6|107320.6|107368.5|107318.5|107371.2|107321.2|107368.1|107318.1|34
1723617480000|2024-08-14 06:38:00|107368.7|107318.7|107363.1|107313.1|107368.7|107318.7|107362.8|107312.8|38
1723617490000|2024-08-14 06:38:10|107363.4|107313.4|107361.4|107311.4|107363.4|107313.4|107360.3|107310.3|21
1723617500000|2024-08-14 06:38:20|107361.7|107311.7|107360.7|107310.7|107362.2|107312.2|107355|107305|36
1723617510000|2024-08-14 06:38:30|107359.9|107309.9|107360.3|107310.3|107361.8|107311.8|107359.6|107309.6|26
1723617520000|2024-08-14 06:38:40|107360.2|107310.2|107360.1|107310.1|107360.8|107310.8|107358.2|107308.2|24
1723617530000|2024-08-14 06:38:50|107360.4|107310.4|107353.4|107303.4|107360.5|107310.5|107352.7|107302.7|28
1723617540000|2024-08-14 06:39:00|107353.5|107303.5|107355.3|107305.3|107360.1|107310.1|107353.5|107303.5|17
1723617550000|2024-08-14 06:39:10|107355.8|107305.8|107353.7|107303.7|107361.1|107311.1|107353.7|107303.7|40
1723617560000|2024-08-14 06:39:20|107354|107304|107353.2|107303.2|107354.2|107304.2|107352.8|107302.8|29
1723617570000|2024-08-14 06:39:30|107350.8|107300.8|107360.6|107310.6|107360.6|107310.6|107350.8|107300.8|30
1723617580000|2024-08-14 06:39:40|107362.1|107312.1|107361|107311|107362.6|107312.6|107359.3|107309.3|28
1723617590000|2024-08-14 06:39:50|107361.1|107311.1|107351.9|107301.9|107361.1|107311.1|107351.8|107301.8|30
1723617600000|2024-08-14 06:40:00|107352.4|107302.4|107347.3|107297.3|107357.6|107307.6|107347.3|107297.3|36
1723617610000|2024-08-14 06:40:10|107347.8|107297.8|107351.6|107301.6|107351.6|107301.6|107347.6|107297.6|23
1723617620000|2024-08-14 06:40:20|107351.3|107301.3|107356.7|107306.7|107356.7|107306.7|107351.3|107301.3|15
1723617630000|2024-08-14 06:40:30|107357.9|107307.9|107357.2|107307.2|107358.9|107308.9|107357.2|107307.2|23
1723617640000|2024-08-14 06:40:40|107357.6|107307.6|107353.7|107303.7|107358.1|107308.1|107352.6|107302.6|24
1723617650000|2024-08-14 06:40:50|107353|107303|107356.7|107306.7|107357.2|107307.2|107352.1|107302.1|23
1723617660000|2024-08-14 06:41:00|107357.9|107307.9|107360.2|107310.2|107360.2|107310.2|107357.8|107307.8|14
1723617670000|2024-08-14 06:41:10|107360.1|107310.1|107359.1|107309.1|107362.3|107312.3|107359.1|107309.1|22
1723617680000|2024-08-14 06:41:20|107359.2|107309.2|107363.6|107313.6|107363.6|107313.6|107358.5|107308.5|13
1723617690000|2024-08-14 06:41:30|107363.3|107313.3|107354.7|107304.7|107363.6|107313.6|107352.4|107302.4|21
1723617700000|2024-08-14 06:41:40|107354.8|107304.8|107362.6|107312.6|107362.6|107312.6|107354.6|107304.6|25
1723617710000|2024-08-14 06:41:50|107362.9|107312.9|107358.7|107308.7|107362.9|107312.9|107358.3|107308.3|30
1723617720000|2024-08-14 06:42:00|107358.6|107308.6|107357.5|107307.5|107361.3|107311.3|107357.5|107307.5|39
1723617730000|2024-08-14 06:42:10|107357.9|107307.9|107358.5|107308.5|107360.8|107310.8|107357.9|107307.9|31
1723617740000|2024-08-14 06:42:20|107358.4|107308.4|107349.1|107299.1|107358.4|107308.4|107346.2|107296.2|28
1723617750000|2024-08-14 06:42:30|107348.8|107298.8|107352.2|107302.2|107353|107303|107348.8|107298.8|21
1723617760000|2024-08-14 06:42:40|107352.3|107302.3|107353|107303|107353.3|107303.3|107350|107300|22
1723617770000|2024-08-14 06:42:50|107352.9|107302.9|107356.6|107306.6|107356.6|107306.6|107352.3|107302.3|16
1723617780000|2024-08-14 06:43:00|107356.8|107306.8|107367.1|107317.1|107368|107318|107356.7|107306.7|28
1723617790000|2024-08-14 06:43:10|107367.2|107317.2|107366.8|107316.8|107370.5|107320.5|107366.7|107316.7|20
1723617800000|2024-08-14 06:43:20|107366.9|107316.9|107367.1|107317.1|107367.3|107317.3|107362.8|107312.8|11
1723617810000|2024-08-14 06:43:30|107366.7|107316.7|107364.5|107314.5|107366.7|107316.7|107358.4|107308.4|21
1723617820000|2024-08-14 06:43:40|107364.4|107314.4|107364.6|107314.6|107365.1|107315.1|107364.1|107314.1|16
1723617830000|2024-08-14 06:43:50|107365|107315|107365.3|107315.3|107365.6|107315.6|107363.2|107313.2|27
1723617840000|2024-08-14 06:44:00|107366.1|107316.1|107359.8|107309.8|107367.1|107317.1|107355.2|107305.2|38
1723617850000|2024-08-14 06:44:10|107359.6|107309.6|107356|107306|107359.6|107309.6|107354.8|107304.8|14
1723617860000|2024-08-14 06:44:20|107355.3|107305.3|107363.5|107313.5|107364|107314|107355.3|107305.3|23
1723617870000|2024-08-14 06:44:30|107363.6|107313.6|107319.3|107269.3|107366.8|107316.8|107319.3|107269.3|41
1723617880000|2024-08-14 06:44:40|107319.5|107269.5|107308.9|107258.9|107319.5|107269.5|107308.5|107258.5|42
1723617890000|2024-08-14 06:44:50|107308.1|107258.1|107305.8|107255.8|107309.7|107259.7|107303|107253|46
1723617900000|2024-08-14 06:45:00|107305.9|107255.9|107326.7|107276.7|107333.6|107283.6|107297.7|107247.7|56
1723617910000|2024-08-14 06:45:10|107326.6|107276.6|107326|107276|107327.3|107277.3|107325.4|107275.4|24
1723617920000|2024-08-14 06:45:20|107325.7|107275.7|107322.2|107272.2|107326.9|107276.9|107315.4|107265.4|45
1723617930000|2024-08-14 06:45:30|107322.4|107272.4|107317|107267|107324.4|107274.4|107315.3|107265.3|34
1723617940000|2024-08-14 06:45:40|107316.7|107266.7|107315|107265|107316.8|107266.8|107314.3|107264.3|26
1723617950000|2024-08-14 06:45:50|107315.6|107265.6|107314.3|107264.3|107318.4|107268.4|107313.9|107263.9|22
1723617960000|2024-08-14 06:46:00|107314.9|107264.9|107315|107265|107315.4|107265.4|107308.8|107258.8|34
1723617970000|2024-08-14 06:46:10|107315.5|107265.5|107326.1|107276.1|107326.4|107276.4|107304.8|107254.8|47
1723617980000|2024-08-14 06:46:20|107326.4|107276.4|107321.9|107271.9|107328.7|107278.7|107321.6|107271.6|28
1723617990000|2024-08-14 06:46:30|107322.1|107272.1|107326.6|107276.6|107328.1|107278.1|107319.6|107269.6|43
1723618000000|2024-08-14 06:46:40|107326.9|107276.9|107320.7|107270.7|107327|107277|107318.7|107268.7|37
1723618010000|2024-08-14 06:46:50|107320.9|107270.9|107300.9|107250.9|107322.4|107272.4|107300.9|107250.9|51
1723618020000|2024-08-14 06:47:00|107299.8|107249.8|107295.7|107245.7|107300.7|107250.7|107295.7|107245.7|29
1723618030000|2024-08-14 06:47:10|107295.3|107245.3|107303.9|107253.9|107304.2|107254.2|107295.3|107245.3|33
1723618040000|2024-08-14 06:47:20|107303.3|107253.3|107303.8|107253.8|107306.5|107256.5|107303.2|107253.2|23
1723618050000|2024-08-14 06:47:30|107303.6|107253.6|107307.3|107257.3|107307.4|107257.4|107303.2|107253.2|19
1723618060000|2024-08-14 06:47:40|107307.2|107257.2|107308.7|107258.7|107309.6|107259.6|107307.2|107257.2|31
1723618070000|2024-08-14 06:47:50|107308.8|107258.8|107309.6|107259.6|107311|107261|107308.8|107258.8|21
1723618080000|2024-08-14 06:48:00|107309.5|107259.5|107331.2|107281.2|107336|107286|107309.5|107259.5|50
1723618090000|2024-08-14 06:48:10|107331.4|107281.4|107330.9|107280.9|107334.3|107284.3|107330.1|107280.1|33
1723618100000|2024-08-14 06:48:20|107331.5|107281.5|107321.5|107271.5|107332.7|107282.7|107321.2|107271.2|29
1723618110000|2024-08-14 06:48:30|107322|107272|107312.1|107262.1|107322.2|107272.2|107308.7|107258.7|38
1723618120000|2024-08-14 06:48:40|107312.5|107262.5|107299.9|107249.9|107315.1|107265.1|107299.9|107249.9|33
1723618130000|2024-08-14 06:48:50|107299.5|107249.5|107300.5|107250.5|107301.4|107251.4|107298.9|107248.9|31
1723618140000|2024-08-14 06:49:00|107300.4|107250.4|107302.4|107252.4|107303.7|107253.7|107300.2|107250.2|26
1723618150000|2024-08-14 06:49:10|107302.5|107252.5|107299.9|107249.9|107303.6|107253.6|107299.7|107249.7|29
1723618160000|2024-08-14 06:49:20|107300.7|107250.7|107290.6|107240.6|107300.7|107250.7|107288.5|107238.5|43
1723618170000|2024-08-14 06:49:30|107290.4|107240.4|107287|107237|107290.4|107240.4|107286.9|107236.9|23
1723618180000|2024-08-14 06:49:40|107285|107235|107283.5|107233.5|107288.1|107238.1|107283|107233|40
1723618190000|2024-08-14 06:49:50|107283.9|107233.9|107284.6|107234.6|107285.5|107235.5|107275.2|107225.2|38
1723618200000|2024-08-14 06:50:00|107284.9|107234.9|107297.4|107247.4|107297.9|107247.9|107282.5|107232.5|30
1723618210000|2024-08-14 06:50:10|107297.1|107247.1|107294.7|107244.7|107302.8|107252.8|107294.2|107244.2|30
1723618220000|2024-08-14 06:50:20|107294.8|107244.8|107283.2|107233.2|107294.8|107244.8|107283.1|107233.1|33
1723618230000|2024-08-14 06:50:30|107279.9|107229.9|107276.9|107226.9|107280.2|107230.2|107276.9|107226.9|22
1723618240000|2024-08-14 06:50:40|107277|107227|107247.2|107197.2|107277|107227|107247.2|107197.2|36
1723618250000|2024-08-14 06:50:50|107247|107197|107247.2|107197.2|107252.6|107202.6|107247|107197|36
1723618260000|2024-08-14 06:51:00|107247.7|107197.7|107239.3|107189.3|107247.7|107197.7|107238.5|107188.5|34
1723618270000|2024-08-14 06:51:10|107238.2|107188.2|107232.3|107182.3|107238.2|107188.2|107227.3|107177.3|30
1723618280000|2024-08-14 06:51:20|107231.9|107181.9|107244.4|107194.4|107245.1|107195.1|107231.8|107181.8|37
1723618290000|2024-08-14 06:51:30|107244.2|107194.2|107246.4|107196.4|107247.1|107197.1|107244.2|107194.2|20
1723618300000|2024-08-14 06:51:40|107246.8|107196.8|107232.9|107182.9|107247.4|107197.4|107232.9|107182.9|47
1723618310000|2024-08-14 06:51:50|107233.3|107183.3|107235|107185|107235|107185|107232.4|107182.4|22
1723618320000|2024-08-14 06:52:00|107236.2|107186.2|107242.6|107192.6|107243.1|107193.1|107236.2|107186.2|24
1723618330000|2024-08-14 06:52:10|107242.5|107192.5|107240|107190|107242.5|107192.5|107239.5|107189.5|15
1723618340000|2024-08-14 06:52:20|107239.9|107189.9|107240.5|107190.5|107241.7|107191.7|107239.2|107189.2|26
1723618350000|2024-08-14 06:52:30|107240.7|107190.7|107238.9|107188.9|107240.8|107190.8|107237.4|107187.4|21
1723618360000|2024-08-14 06:52:40|107238.1|107188.1|107218.5|107168.5|107238.1|107188.1|107218.4|107168.4|40
1723618370000|2024-08-14 06:52:50|107218.2|107168.2|107212.1|107162.1|107218.5|107168.5|107212.1|107162.1|19
1723618380000|2024-08-14 06:53:00|107211.4|107161.4|107207.6|107157.6|107212.9|107162.9|107207.3|107157.3|28
1723618390000|2024-08-14 06:53:10|107207.9|107157.9|107212.3|107162.3|107216.7|107166.7|107207.9|107157.9|27
1723618400000|2024-08-14 06:53:20|107212.1|107162.1|107214|107164|107216.8|107166.8|107210.7|107160.7|36
1723618410000|2024-08-14 06:53:30|107214.4|107164.4|107219.6|107169.6|107220.5|107170.5|107214.4|107164.4|26
1723618420000|2024-08-14 06:53:40|107220.6|107170.6|107229.5|107179.5|107230.9|107180.9|107220.6|107170.6|30
1723618430000|2024-08-14 06:53:50|107229.4|107179.4|107240.3|107190.3|107240.3|107190.3|107228.7|107178.7|24
1723618440000|2024-08-14 06:54:00|107240.4|107190.4|107203|107153|107241.1|107191.1|107202.9|107152.9|33
1723618450000|2024-08-14 06:54:10|107203.1|107153.1|107207.2|107157.2|107207.3|107157.3|107202.3|107152.3|19
1723618460000|2024-08-14 06:54:20|107207.3|107157.3|107202.3|107152.3|107211.7|107161.7|107202|107152|25
1723618470000|2024-08-14 06:54:30|107201.7|107151.7|107216.1|107166.1|107217.3|107167.3|107201.4|107151.4|26
1723618480000|2024-08-14 06:54:40|107216.2|107166.2|107206.7|107156.7|107216.2|107166.2|107206.4|107156.4|29
1723618490000|2024-08-14 06:54:50|107206.3|107156.3|107211.1|107161.1|107212.3|107162.3|107205.9|107155.9|28
1723618500000|2024-08-14 06:55:00|107212.1|107162.1|107209.5|107159.5|107213.3|107163.3|107209.2|107159.2|28
1723618510000|2024-08-14 06:55:10|107209.3|107159.3|107204.8|107154.8|107209.3|107159.3|107204|107154|25
1723618520000|2024-08-14 06:55:20|107204|107154|107201.5|107151.5|107204|107154|107201.1|107151.1|19
1723618530000|2024-08-14 06:55:30|107201.8|107151.8|107209.7|107159.7|107210.7|107160.7|107201.8|107151.8|23
1723618540000|2024-08-14 06:55:40|107209.6|107159.6|107212.4|107162.4|107212.4|107162.4|107209.6|107159.6|14
1723618550000|2024-08-14 06:55:50|107212.2|107162.2|107205.8|107155.8|107212.2|107162.2|107205.3|107155.3|30
1723618560000|2024-08-14 06:56:00|107205.9|107155.9|107210.5|107160.5|107213.1|107163.1|107205.9|107155.9|29
1723618570000|2024-08-14 06:56:10|107210.7|107160.7|107202.2|107152.2|107211.6|107161.6|107201.5|107151.5|20
1723618580000|2024-08-14 06:56:20|107202.3|107152.3|107196.2|107146.2|107204.2|107154.2|107195.2|107145.2|33
1723618590000|2024-08-14 06:56:30|107196.5|107146.5|107201.3|107151.3|107202.4|107152.4|107196.5|107146.5|25
1723618600000|2024-08-14 06:56:40|107201.6|107151.6|107208|107158|107209.4|107159.4|107201.1|107151.1|28
1723618610000|2024-08-14 06:56:50|107208.5|107158.5|107209.6|107159.6|107210|107160|107208.4|107158.4|20
1723618620000|2024-08-14 06:57:00|107209.5|107159.5|107193.5|107143.5|107209.7|107159.7|107193.1|107143.1|40
1723618630000|2024-08-14 06:57:10|107193.2|107143.2|107179.1|107129.1|107193.4|107143.4|107178.7|107128.7|35
1723618640000|2024-08-14 06:57:20|107179.2|107129.2|107170.9|107120.9|107179.2|107129.2|107166.4|107116.4|31
1723618650000|2024-08-14 06:57:30|107171|107121|107153.2|107103.2|107173|107123|107153.2|107103.2|47
1723618660000|2024-08-14 06:57:40|107152.6|107102.6|107148.5|107098.5|107152.8|107102.8|107145.5|107095.5|43
1723618670000|2024-08-14 06:57:50|107149|107099|107152|107102|107152.7|107102.7|107148.1|107098.1|33
1723618680000|2024-08-14 06:58:00|107152.1|107102.1|107156.1|107106.1|107157.1|107107.1|107148.2|107098.2|48
1723618690000|2024-08-14 06:58:10|107156|107106|107156.7|107106.7|107159.3|107109.3|107149.3|107099.3|35
1723618700000|2024-08-14 06:58:20|107156.4|107106.4|107169.5|107119.5|107184.6|107134.6|107156.2|107106.2|35
1723618710000|2024-08-14 06:58:30|107169.6|107119.6|107167.7|107117.7|107169.9|107119.9|107162.9|107112.9|43
1723618720000|2024-08-14 06:58:40|107167.6|107117.6|107157.4|107107.4|107168.3|107118.3|107157.4|107107.4|44
1723618730000|2024-08-14 06:58:50|107157.2|107107.2|107159.3|107109.3|107162.4|107112.4|107155.4|107105.4|50
1723618740000|2024-08-14 06:59:00|107159.4|107109.4|107160.7|107110.7|107161.2|107111.2|107157.2|107107.2|43
1723618750000|2024-08-14 06:59:10|107160.5|107110.5|107153.9|107103.9|107160.6|107110.6|107153.9|107103.9|29
1723618760000|2024-08-14 06:59:20|107153.7|107103.7|107157.6|107107.6|107158.7|107108.7|107151.4|107101.4|34
1723618770000|2024-08-14 06:59:30|107157|107107|107164|107114|107164.1|107114.1|107156.6|107106.6|32
1723618780000|2024-08-14 06:59:40|107164.3|107114.3|107166.6|107116.6|107167.8|107117.8|107164.3|107114.3|32
1723618790000|2024-08-14 06:59:50|107166.2|107116.2|107170.2|107120.2|107177.5|107127.5|107166.2|107116.2|38
1723618800000|2024-08-14 07:00:00|107170.3|107120.3|107144.2|107094.2|107170.3|107120.3|107143|107093|62
1723618810000|2024-08-14 07:00:10|107144.4|107094.4|107170.1|107120.1|107176|107126|107144.4|107094.4|54
1723618820000|2024-08-14 07:00:20|107168.4|107118.4|107157.4|107107.4|107168.4|107118.4|107154.4|107104.4|54
1723618830000|2024-08-14 07:00:30|107160|107110|107166|107116|107166.6|107116.6|107160|107110|56
1723618840000|2024-08-14 07:00:40|107165.9|107115.9|107159.4|107109.4|107168|107118|107159.4|107109.4|33
1723618850000|2024-08-14 07:00:50|107159.7|107109.7|107158.3|107108.3|107164.7|107114.7|107158|107108|48
1723618860000|2024-08-14 07:01:00|107158.1|107108.1|107158.9|107108.9|107162.2|107112.2|107157.7|107107.7|43
1723618870000|2024-08-14 07:01:10|107158.3|107108.3|107154.6|107104.6|107162.4|107112.4|107154.5|107104.5|35
1723618880000|2024-08-14 07:01:20|107153.7|107103.7|107135.2|107085.2|107154.6|107104.6|107135.2|107085.2|60
1723618890000|2024-08-14 07:01:30|107134.9|107084.9|107137.5|107087.5|107140.4|107090.4|107129.1|107079.1|50
1723618900000|2024-08-14 07:01:40|107137.4|107087.4|107144.2|107094.2|107144.6|107094.6|107135.9|107085.9|37
1723618910000|2024-08-14 07:01:50|107144.1|107094.1|107143.6|107093.6|107144.2|107094.2|107143.5|107093.5|21
1723618920000|2024-08-14 07:02:00|107143.8|107093.8|107158.4|107108.4|107158.6|107108.6|107143.8|107093.8|28
1723618930000|2024-08-14 07:02:10|107158.5|107108.5|107158.7|107108.7|107159.1|107109.1|107158.2|107108.2|13
1723618940000|2024-08-14 07:02:20|107158.4|107108.4|107159.1|107109.1|107159.6|107109.6|107158.4|107108.4|15
1723618950000|2024-08-14 07:02:30|107159.3|107109.3|107159|107109|107159.6|107109.6|107157.9|107107.9|25
1723618960000|2024-08-14 07:02:40|107158.9|107108.9|107156.1|107106.1|107158.9|107108.9|107154.9|107104.9|27
1723618970000|2024-08-14 07:02:50|107156.2|107106.2|107158.2|107108.2|107160.2|107110.2|107155.1|107105.1|32
1723618980000|2024-08-14 07:03:00|107158.1|107108.1|107146.4|107096.4|107159.2|107109.2|107146.1|107096.1|35
1723618990000|2024-08-14 07:03:10|107145|107095|107143.7|107093.7|107146.1|107096.1|107142.8|107092.8|24
1723619000000|2024-08-14 07:03:20|107144.5|107094.5|107161.5|107111.5|107161.6|107111.6|107144.5|107094.5|23
1723619010000|2024-08-14 07:03:30|107160.4|107110.4|107170.4|107120.4|107171.2|107121.2|107160.4|107110.4|42
1723619020000|2024-08-14 07:03:40|107170.2|107120.2|107184.4|107134.4|107184.8|107134.8|107169.8|107119.8|39
1723619030000|2024-08-14 07:03:50|107184.7|107134.7|107176.3|107126.3|107184.7|107134.7|107176.3|107126.3|37
1723619040000|2024-08-14 07:04:00|107174.8|107124.8|107168.2|107118.2|107174.9|107124.9|107166.9|107116.9|27
1723619050000|2024-08-14 07:04:10|107168.4|107118.4|107173.8|107123.8|107173.9|107123.9|107168.4|107118.4|16
1723619060000|2024-08-14 07:04:20|107173.7|107123.7|107178.2|107128.2|107179.1|107129.1|107173.1|107123.1|22
1723619070000|2024-08-14 07:04:30|107178.3|107128.3|107173.8|107123.8|107178.3|107128.3|107173.6|107123.6|7
1723619080000|2024-08-14 07:04:40|107173.6|107123.6|107171.1|107121.1|107174|107124|107171.1|107121.1|9
1723619090000|2024-08-14 07:04:50|107171|107121|107165.5|107115.5|107171|107121|107165.4|107115.4|17
1723619100000|2024-08-14 07:05:00|107165.8|107115.8|107170.2|107120.2|107170.4|107120.4|107165.3|107115.3|17
1723619110000|2024-08-14 07:05:10|107170.4|107120.4|107168.9|107118.9|107172.3|107122.3|107168.6|107118.6|15
1723619120000|2024-08-14 07:05:20|107168.1|107118.1|107171.3|107121.3|107172.1|107122.1|107167.7|107117.7|13
1723619130000|2024-08-14 07:05:30|107171.5|107121.5|107183.1|107133.1|107183.1|107133.1|107169.7|107119.7|29
1723619140000|2024-08-14 07:05:40|107183.5|107133.5|107153.5|107103.5|107189.9|107139.9|107152.7|107102.7|38
1723619150000|2024-08-14 07:05:50|107153.1|107103.1|107148.2|107098.2|107153.2|107103.2|107148.1|107098.1|16
1723619160000|2024-08-14 07:06:00|107150.4|107100.4|107146.7|107096.7|107151.9|107101.9|107145.8|107095.8|29
1723619170000|2024-08-14 07:06:10|107146.3|107096.3|107137.9|107087.9|107146.3|107096.3|107137.3|107087.3|25
1723619180000|2024-08-14 07:06:20|107138.8|107088.8|107140.9|107090.9|107140.9|107090.9|107138.2|107088.2|14
1723619190000|2024-08-14 07:06:30|107141.1|107091.1|107141.2|107091.2|107141.2|107091.2|107140|107090|16
1723619200000|2024-08-14 07:06:40|107141.3|107091.3|107146.2|107096.2|107148.3|107098.3|107141|107091|27
1723619210000|2024-08-14 07:06:50|107145.9|107095.9|107140.6|107090.6|107145.9|107095.9|107139.7|107089.7|31
1723619220000|2024-08-14 07:07:00|107140.3|107090.3|107140.7|107090.7|107141.9|107091.9|107138.1|107088.1|29
1723619230000|2024-08-14 07:07:10|107140.9|107090.9|107127.4|107077.4|107141.2|107091.2|107127.3|107077.3|39
1723619240000|2024-08-14 07:07:20|107128.5|107078.5|107129.8|107079.8|107133.6|107083.6|107128.5|107078.5|29
1723619250000|2024-08-14 07:07:30|107133.9|107083.9|107136.2|107086.2|107136.4|107086.4|107133.9|107083.9|18
1723619260000|2024-08-14 07:07:40|107135.7|107085.7|107136.6|107086.6|107139.3|107089.3|107135.7|107085.7|26
1723619270000|2024-08-14 07:07:50|107136.8|107086.8|107138.2|107088.2|107138.5|107088.5|107136.8|107086.8|13
1723619280000|2024-08-14 07:08:00|107137.6|107087.6|107155|107105|107164.3|107114.3|107137.1|107087.1|36
1723619290000|2024-08-14 07:08:10|107155.6|107105.6|107157.5|107107.5|107158.2|107108.2|107154.4|107104.4|29
1723619300000|2024-08-14 07:08:20|107157.4|107107.4|107164.2|107114.2|107164.2|107114.2|107156.4|107106.4|24
1723619310000|2024-08-14 07:08:30|107163.5|107113.5|107166.3|107116.3|107167.9|107117.9|107163.5|107113.5|27
1723619320000|2024-08-14 07:08:40|107166.4|107116.4|107162.3|107112.3|107166.4|107116.4|107161.8|107111.8|18
1723619330000|2024-08-14 07:08:50|107162.2|107112.2|107161|107111|107162.2|107112.2|107160.6|107110.6|10
1723619340000|2024-08-14 07:09:00|107160.4|107110.4|107161.2|107111.2|107161.9|107111.9|107157.2|107107.2|30
1723619350000|2024-08-14 07:09:10|107160.9|107110.9|107164|107114|107164|107114|107159.9|107109.9|26
1723619360000|2024-08-14 07:09:20|107163.3|107113.3|107166.5|107116.5|107168.9|107118.9|107163.3|107113.3|25
1723619370000|2024-08-14 07:09:30|107166.6|107116.6|107163.5|107113.5|107166.7|107116.7|107163.4|107113.4|35
1723619380000|2024-08-14 07:09:40|107163.4|107113.4|107164|107114|107167.2|107117.2|107163.4|107113.4|22
1723619390000|2024-08-14 07:09:50|107163.9|107113.9|107167.4|107117.4|107167.4|107117.4|107160.5|107110.5|24
1723619400000|2024-08-14 07:10:00|107169.6|107119.6|107164.2|107114.2|107169.6|107119.6|107164.2|107114.2|21
1723619410000|2024-08-14 07:10:10|107164.1|107114.1|107174.2|107124.2|107174.2|107124.2|107164.1|107114.1|32
1723619420000|2024-08-14 07:10:20|107173.8|107123.8|107171.8|107121.8|107173.8|107123.8|107170.7|107120.7|26
1723619430000|2024-08-14 07:10:30|107171.4|107121.4|107169|107119|107172.5|107122.5|107168.7|107118.7|19
1723619440000|2024-08-14 07:10:40|107168.7|107118.7|107171.6|107121.6|107171.8|107121.8|107168.7|107118.7|17
1723619450000|2024-08-14 07:10:50|107170.6|107120.6|107166.9|107116.9|107170.6|107120.6|107165.3|107115.3|20
1723619460000|2024-08-14 07:11:00|107167.3|107117.3|107163.7|107113.7|107170.3|107120.3|107163.7|107113.7|19
1723619470000|2024-08-14 07:11:10|107163.6|107113.6|107160.6|107110.6|107166.3|107116.3|107160.6|107110.6|20
1723619480000|2024-08-14 07:11:20|107160.9|107110.9|107134.5|107084.5|107160.9|107110.9|107134.3|107084.3|40
1723619490000|2024-08-14 07:11:30|107134.4|107084.4|107139.9|107089.9|107144.4|107094.4|107134.4|107084.4|45
1723619500000|2024-08-14 07:11:40|107141.3|107091.3|107141|107091|107144.2|107094.2|107138.2|107088.2|34
1723619510000|2024-08-14 07:11:50|107140.2|107090.2|107134.6|107084.6|107140.2|107090.2|107131.9|107081.9|31
1723619520000|2024-08-14 07:12:00|107133.8|107083.8|107128.1|107078.1|107135.2|107085.2|107128.1|107078.1|28
1723619530000|2024-08-14 07:12:10|107128.7|107078.7|107128|107078|107128.9|107078.9|107127.6|107077.6|20
1723619540000|2024-08-14 07:12:20|107127.8|107077.8|107124|107074|107130.1|107080.1|107123.2|107073.2|28
1723619550000|2024-08-14 07:12:30|107125.4|107075.4|107104.2|107054.2|107128.3|107078.3|107104|107054|38
1723619560000|2024-08-14 07:12:40|107104.9|107054.9|107103.5|107053.5|107104.9|107054.9|107099.2|107049.2|39
1723619570000|2024-08-14 07:12:50|107104.1|107054.1|107120.1|107070.1|107120.1|107070.1|107104.1|107054.1|43
1723619580000|2024-08-14 07:13:00|107119.9|107069.9|107123.7|107073.7|107125|107075|107119.6|107069.6|24
1723619590000|2024-08-14 07:13:10|107123.8|107073.8|107117.8|107067.8|107124.1|107074.1|107117.8|107067.8|26
1723619600000|2024-08-14 07:13:20|107117.3|107067.3|107113.5|107063.5|107117.3|107067.3|107111.6|107061.6|30
1723619610000|2024-08-14 07:13:30|107113.3|107063.3|107103.3|107053.3|107113.6|107063.6|107103.2|107053.2|30
1723619620000|2024-08-14 07:13:40|107103.4|107053.4|107098.8|107048.8|107103.5|107053.5|107098.1|107048.1|30
1723619630000|2024-08-14 07:13:50|107098.9|107048.9|107090.3|107040.3|107099.9|107049.9|107089.7|107039.7|30
1723619640000|2024-08-14 07:14:00|107090.5|107040.5|107094.1|107044.1|107104.4|107054.4|107090.3|107040.3|47
1723619650000|2024-08-14 07:14:10|107094.6|107044.6|107096.7|107046.7|107096.7|107046.7|107088.6|107038.6|30
1723619660000|2024-08-14 07:14:20|107096.6|107046.6|107095.8|107045.8|107096.7|107046.7|107095.4|107045.4|26
1723619670000|2024-08-14 07:14:30|107095.6|107045.6|107077|107027|107095.6|107045.6|107077|107027|31
1723619680000|2024-08-14 07:14:40|107077.5|107027.5|107048.4|106998.4|107077.5|107027.5|107048.4|106998.4|51
1723619690000|2024-08-14 07:14:50|107047.7|106997.7|107045.4|106995.4|107047.7|106997.7|107044.2|106994.2|36
1723619700000|2024-08-14 07:15:00|107045.5|106995.5|107042.8|106992.8|107045.5|106995.5|107040.3|106990.3|41
1723619710000|2024-08-14 07:15:10|107042.9|106992.9|107039.8|106989.8|107043.2|106993.2|107035|106985|52
1723619720000|2024-08-14 07:15:20|107040|106990|107041.6|106991.6|107043|106993|107039.4|106989.4|34
1723619730000|2024-08-14 07:15:30|107042.1|106992.1|107053.8|107003.8|107054.1|107004.1|107041.6|106991.6|41
1723619740000|2024-08-14 07:15:40|107050.7|107000.7|107069.1|107019.1|107070|107020|107050.5|107000.5|42
1723619750000|2024-08-14 07:15:50|107069.4|107019.4|107063.5|107013.5|107069.6|107019.6|107062.9|107012.9|34
1723619760000|2024-08-14 07:16:00|107063.6|107013.6|107068.4|107018.4|107070.2|107020.2|107063.6|107013.6|34
1723619770000|2024-08-14 07:16:10|107069.2|107019.2|107083|107033|107083|107033|107069.2|107019.2|51
1723619780000|2024-08-14 07:16:20|107083.1|107033.1|107072.1|107022.1|107089.9|107039.9|107071.2|107021.2|43
1723619790000|2024-08-14 07:16:30|107073.1|107023.1|107075.7|107025.7|107076.6|107026.6|107073.1|107023.1|32
1723619800000|2024-08-14 07:16:40|107075.9|107025.9|107076.2|107026.2|107076.4|107026.4|107074.4|107024.4|25
1723619810000|2024-08-14 07:16:50|107075.8|107025.8|107065.9|107015.9|107075.8|107025.8|107065.4|107015.4|44
1723619820000|2024-08-14 07:17:00|107064.9|107014.9|107056.2|107006.2|107064.9|107014.9|107056.1|107006.1|31
1723619830000|2024-08-14 07:17:10|107055.9|107005.9|107054.3|107004.3|107055.9|107005.9|107046.6|106996.6|48
1723619840000|2024-08-14 07:17:20|107054.4|107004.4|107065.4|107015.4|107069.9|107019.9|107054.4|107004.4|43
1723619850000|2024-08-14 07:17:30|107065.8|107015.8|107074.6|107024.6|107075.2|107025.2|107065.8|107015.8|46
1723619860000|2024-08-14 07:17:40|107074.5|107024.5|107073|107023|107074.5|107024.5|107071.8|107021.8|23
1723619870000|2024-08-14 07:17:50|107073.4|107023.4|107080.3|107030.3|107080.3|107030.3|107073.4|107023.4|30
1723619880000|2024-08-14 07:18:00|107081.2|107031.2|107056.1|107006.1|107084.8|107034.8|107056|107006|45
1723619890000|2024-08-14 07:18:10|107055.1|107005.1|107054.4|107004.4|107055.1|107005.1|107045.8|106995.8|39
1723619900000|2024-08-14 07:18:20|107054.6|107004.6|107063.8|107013.8|107064.1|107014.1|107051.1|107001.1|34
1723619910000|2024-08-14 07:18:30|107063.7|107013.7|107073.3|107023.3|107073.4|107023.4|107063.7|107013.7|45
1723619920000|2024-08-14 07:18:40|107072.5|107022.5|107074.4|107024.4|107075.8|107025.8|107072.5|107022.5|24
1723619930000|2024-08-14 07:18:50|107074.3|107024.3|107071.9|107021.9|107079.1|107029.1|107071.9|107021.9|40
1723619940000|2024-08-14 07:19:00|107072|107022|107049.9|106999.9|107072|107022|107049.8|106999.8|39
1723619950000|2024-08-14 07:19:10|107049.8|106999.8|107070.9|107020.9|107070.9|107020.9|107049.8|106999.8|29
1723619960000|2024-08-14 07:19:20|107068.9|107018.9|107047.9|106997.9|107072.1|107022.1|107047.9|106997.9|48
1723619970000|2024-08-14 07:19:30|107048|106998|107042.8|106992.8|107048|106998|107042.8|106992.8|42
1723619980000|2024-08-14 07:19:40|107043.1|106993.1|107031|106981|107043.4|106993.4|107023.2|106973.2|56
1723619990000|2024-08-14 07:19:50|107031.2|106981.2|107032.7|106982.7|107032.9|106982.9|107029.6|106979.6|30
1723620000000|2024-08-14 07:20:00|107032.5|106982.5|107035|106985|107035.5|106985.5|107032.3|106982.3|26
1723620010000|2024-08-14 07:20:10|107035.4|106985.4|107035.4|106985.4|107040.1|106990.1|107033.6|106983.6|41
1723620020000|2024-08-14 07:20:20|107035.2|106985.2|107043.4|106993.4|107043.4|106993.4|107031.7|106981.7|38
1723620030000|2024-08-14 07:20:30|107043.8|106993.8|107045.9|106995.9|107047.2|106997.2|107041.2|106991.2|43
1723620040000|2024-08-14 07:20:40|107048.7|106998.7|107049.2|106999.2|107051.2|107001.2|107048.1|106998.1|38
1723620050000|2024-08-14 07:20:50|107049|106999|107049.2|106999.2|107050.4|107000.4|107049|106999|21
1723620060000|2024-08-14 07:21:00|107048.9|106998.9|107023.7|106973.7|107052.8|107002.8|107019.6|106969.6|64
1723620070000|2024-08-14 07:21:10|107023.6|106973.6|107012.3|106962.3|107023.6|106973.6|107008.9|106958.9|58
1723620080000|2024-08-14 07:21:20|107010.2|106960.2|107014.3|106964.3|107014.9|106964.9|107007.8|106957.8|42
1723620090000|2024-08-14 07:21:30|107014.7|106964.7|107014.9|106964.9|107019.9|106969.9|107013.3|106963.3|50
1723620100000|2024-08-14 07:21:40|107015.1|106965.1|107011.2|106961.2|107017.4|106967.4|107007.2|106957.2|49
1723620110000|2024-08-14 07:21:50|107011.1|106961.1|107004.2|106954.2|107011.9|106961.9|107002.4|106952.4|50
1723620120000|2024-08-14 07:22:00|107004.9|106954.9|107008.1|106958.1|107008.1|106958.1|107003.6|106953.6|41
1723620130000|2024-08-14 07:22:10|107007.9|106957.9|107013.7|106963.7|107014.6|106964.6|107006.8|106956.8|27
1723620140000|2024-08-14 07:22:20|107013|106963|107021.2|106971.2|107021.3|106971.3|107010.6|106960.6|28
1723620150000|2024-08-14 07:22:30|107021|106971|107019.5|106969.5|107021|106971|107014.8|106964.8|29
1723620160000|2024-08-14 07:22:40|107018.9|106968.9|107020.6|106970.6|107021.2|106971.2|107018.2|106968.2|28
1723620170000|2024-08-14 07:22:50|107020.7|106970.7|107004.4|106954.4|107024.2|106974.2|107003.9|106953.9|39
1723620180000|2024-08-14 07:23:00|107004.3|106954.3|107015.3|106965.3|107018.8|106968.8|107004.1|106954.1|48
1723620190000|2024-08-14 07:23:10|107015.7|106965.7|107007.5|106957.5|107015.8|106965.8|107005.1|106955.1|52
1723620200000|2024-08-14 07:23:20|107007.7|106957.7|107013.3|106963.3|107013.3|106963.3|107007.7|106957.7|30
1723620210000|2024-08-14 07:23:30|107012.6|106962.6|107016.6|106966.6|107017.4|106967.4|107012.6|106962.6|30
1723620220000|2024-08-14 07:23:40|107016.5|106966.5|107020.4|106970.4|107022.7|106972.7|107016.1|106966.1|18
1723620230000|2024-08-14 07:23:50|107020.8|106970.8|107023.2|106973.2|107023.2|106973.2|107020.4|106970.4|22
1723620240000|2024-08-14 07:24:00|107022.9|106972.9|107042.5|106992.5|107045.9|106995.9|107022.9|106972.9|39
1723620250000|2024-08-14 07:24:10|107042.9|106992.9|107047.1|106997.1|107049.7|106999.7|107042.5|106992.5|42
1723620260000|2024-08-14 07:24:20|107044.5|106994.5|107039.4|106989.4|107044.5|106994.5|107036.1|106986.1|37
1723620270000|2024-08-14 07:24:30|107040.2|106990.2|107037.3|106987.3|107040.6|106990.6|107035.5|106985.5|25
1723620280000|2024-08-14 07:24:40|107037.1|106987.1|107016.6|106966.6|107037.1|106987.1|107016.2|106966.2|49
1723620290000|2024-08-14 07:24:50|107014.4|106964.4|107015.8|106965.8|107016.8|106966.8|107013.8|106963.8|28
1723620300000|2024-08-14 07:25:00|107015.5|106965.5|107018.4|106968.4|107019.5|106969.5|107012.2|106962.2|35
1723620310000|2024-08-14 07:25:10|107018.5|106968.5|107022.5|106972.5|107022.6|106972.6|107016.7|106966.7|24
1723620320000|2024-08-14 07:25:20|107022.9|106972.9|107025.5|106975.5|107026.6|106976.6|107021.8|106971.8|22
1723620330000|2024-08-14 07:25:30|107025.8|106975.8|107025|106975|107025.8|106975.8|107024.5|106974.5|15
1723620340000|2024-08-14 07:25:40|107025.2|106975.2|107030.7|106980.7|107031.8|106981.8|107024.9|106974.9|26
1723620350000|2024-08-14 07:25:50|107030.6|106980.6|107023.9|106973.9|107031.1|106981.1|107022.5|106972.5|28
1723620360000|2024-08-14 07:26:00|107022.8|106972.8|106990.4|106940.4|107023.5|106973.5|106989|106939|47
1723620370000|2024-08-14 07:26:10|106989.7|106939.7|106986.1|106936.1|106989.8|106939.8|106985.4|106935.4|25
1723620380000|2024-08-14 07:26:20|106981.9|106931.9|106974.8|106924.8|106990.6|106940.6|106974.6|106924.6|42
1723620390000|2024-08-14 07:26:30|106974.9|106924.9|106963.6|106913.6|106975.9|106925.9|106961.4|106911.4|49
1723620400000|2024-08-14 07:26:40|106963.4|106913.4|106974.1|106924.1|106976.5|106926.5|106962.2|106912.2|22
1723620410000|2024-08-14 07:26:50|106973.9|106923.9|106973.6|106923.6|106975.4|106925.4|106973|106923|20
1723620420000|2024-08-14 07:27:00|106972.7|106922.7|106998.8|106948.8|107000.3|106950.3|106966|106916|50
1723620430000|2024-08-14 07:27:10|106999.6|106949.6|107010.1|106960.1|107010.3|106960.3|106998.5|106948.5|44
1723620440000|2024-08-14 07:27:20|107010|106960|107004.6|106954.6|107012.4|106962.4|107001.2|106951.2|29
1723620450000|2024-08-14 07:27:30|107005.1|106955.1|107010.7|106960.7|107011.2|106961.2|107005.1|106955.1|35
1723620460000|2024-08-14 07:27:40|107010.6|106960.6|107009.3|106959.3|107011.1|106961.1|107008.2|106958.2|36
1723620470000|2024-08-14 07:27:50|107009.8|106959.8|107011.8|106961.8|107013.5|106963.5|107009.3|106959.3|37
1723620480000|2024-08-14 07:28:00|107011.3|106961.3|107010.8|106960.8|107011.8|106961.8|107010.6|106960.6|25
1723620490000|2024-08-14 07:28:10|107010.9|106960.9|107023|106973|107023.2|106973.2|107010.6|106960.6|37
1723620500000|2024-08-14 07:28:20|107027.3|106977.3|107033.2|106983.2|107033.4|106983.4|107026.3|106976.3|32
1723620510000|2024-08-14 07:28:30|107033|106983|107046.1|106996.1|107047.1|106997.1|107032.6|106982.6|31
1723620520000|2024-08-14 07:28:40|107045.4|106995.4|107058.2|107008.2|107058.2|107008.2|107045.3|106995.3|32
1723620530000|2024-08-14 07:28:50|107058|107008|107058.7|107008.7|107059.3|107009.3|107055.5|107005.5|37
1723620540000|2024-08-14 07:29:00|107058.4|107008.4|107072.2|107022.2|107072.7|107022.7|107058.4|107008.4|44
1723620550000|2024-08-14 07:29:10|107072.3|107022.3|107072.7|107022.7|107073.4|107023.4|107069.3|107019.3|25
1723620560000|2024-08-14 07:29:20|107073.1|107023.1|107074.5|107024.5|107075.1|107025.1|107071.9|107021.9|25
1723620570000|2024-08-14 07:29:30|107074.8|107024.8|107073.8|107023.8|107075.3|107025.3|107069.8|107019.8|32
1723620580000|2024-08-14 07:29:40|107074.1|107024.1|107070.4|107020.4|107075.4|107025.4|107069.8|107019.8|31
1723620590000|2024-08-14 07:29:50|107069.9|107019.9|107072.3|107022.3|107078.6|107028.6|107069.9|107019.9|50
1723620600000|2024-08-14 07:30:00|107072.5|107022.5|107080.1|107030.1|107080.1|107030.1|107072.5|107022.5|48
1723620610000|2024-08-14 07:30:10|107079.8|107029.8|107081.5|107031.5|107082.5|107032.5|107078.6|107028.6|40
1723620620000|2024-08-14 07:30:20|107082|107032|107089.2|107039.2|107089.8|107039.8|107082|107032|40
1723620630000|2024-08-14 07:30:30|107088.9|107038.9|107088.7|107038.7|107091.2|107041.2|107088.7|107038.7|25
1723620640000|2024-08-14 07:30:40|107088.8|107038.8|107087.2|107037.2|107089.1|107039.1|107085.9|107035.9|21
1723620650000|2024-08-14 07:30:50|107087.1|107037.1|107088.6|107038.6|107088.8|107038.8|107087|107037|17
1723620660000|2024-08-14 07:31:00|107088.7|107038.7|107067.6|107017.6|107092.9|107042.9|107067.6|107017.6|29
1723620670000|2024-08-14 07:31:10|107067.5|107017.5|107072.2|107022.2|107074|107024|107059.4|107009.4|37
1723620680000|2024-08-14 07:31:20|107070.9|107020.9|107063|107013|107071.2|107021.2|107063|107013|33
1723620690000|2024-08-14 07:31:30|107062.1|107012.1|107062.1|107012.1|107062.1|107012.1|107058.1|107008.1|30
1723620700000|2024-08-14 07:31:40|107062|107012|107067.6|107017.6|107070.2|107020.2|107061.8|107011.8|37
1723620710000|2024-08-14 07:31:50|107068.5|107018.5|107069.2|107019.2|107071.1|107021.1|107067.7|107017.7|40
1723620720000|2024-08-14 07:32:00|107069.1|107019.1|107068.7|107018.7|107069.1|107019.1|107064.5|107014.5|45
1723620730000|2024-08-14 07:32:10|107069.3|107019.3|107068.8|107018.8|107072.2|107022.2|107067.4|107017.4|44
1723620740000|2024-08-14 07:32:20|107068.5|107018.5|107054.6|107004.6|107068.5|107018.5|107044.8|106994.8|45
1723620750000|2024-08-14 07:32:30|107054.7|107004.7|107058.7|107008.7|107059.7|107009.7|107047.8|106997.8|42
1723620760000|2024-08-14 07:32:40|107058.1|107008.1|107063.1|107013.1|107063.8|107013.8|107057.6|107007.6|24
1723620770000|2024-08-14 07:32:50|107062.9|107012.9|107058.6|107008.6|107062.9|107012.9|107056.9|107006.9|40
1723620780000|2024-08-14 07:33:00|107058.8|107008.8|107055|107005|107058.9|107008.9|107054.7|107004.7|27
1723620790000|2024-08-14 07:33:10|107055.1|107005.1|107043.5|106993.5|107056.6|107006.6|107043.1|106993.1|30
1723620800000|2024-08-14 07:33:20|107043.7|106993.7|107049.9|106999.9|107049.9|106999.9|107043.7|106993.7|33
1723620810000|2024-08-14 07:33:30|107048.3|106998.3|107055.2|107005.2|107060.9|107010.9|107048.3|106998.3|32
1723620820000|2024-08-14 07:33:40|107055|107005|107048.7|106998.7|107055|107005|107048|106998|35
1723620830000|2024-08-14 07:33:50|107049.4|106999.4|107054.8|107004.8|107058|107008|107049.3|106999.3|36
1723620840000|2024-08-14 07:34:00|107053.8|107003.8|107056|107006|107057.9|107007.9|107050.1|107000.1|45
1723620850000|2024-08-14 07:34:10|107055|107005|107053.5|107003.5|107055.5|107005.5|107049.3|106999.3|39
1723620860000|2024-08-14 07:34:20|107053.9|107003.9|107048.2|106998.2|107053.9|107003.9|107048|106998|23
1723620870000|2024-08-14 07:34:30|107048.1|106998.1|107053.8|107003.8|107054.1|107004.1|107047.7|106997.7|36
1723620880000|2024-08-14 07:34:40|107053.9|107003.9|107050.3|107000.3|107054|107004|107049.4|106999.4|40
1723620890000|2024-08-14 07:34:50|107050.7|107000.7|107052.4|107002.4|107052.6|107002.6|107050.2|107000.2|19
1723620900000|2024-08-14 07:35:00|107052.5|107002.5|107041.6|106991.6|107053.8|107003.8|107039.8|106989.8|41
1723620910000|2024-08-14 07:35:10|107041.9|106991.9|107039.2|106989.2|107042.1|106992.1|107039.2|106989.2|19
1723620920000|2024-08-14 07:35:20|107039.1|106989.1|107022.8|106972.8|107040.3|106990.3|107022.1|106972.1|32
1723620930000|2024-08-14 07:35:30|107023|106973|107023.7|106973.7|107024.6|106974.6|107019.3|106969.3|28
1723620940000|2024-08-14 07:35:40|107024|106974|107041.4|106991.4|107044.2|106994.2|107024|106974|29
1723620950000|2024-08-14 07:35:50|107041.5|106991.5|107038.5|106988.5|107041.6|106991.6|107037.8|106987.8|22
1723620960000|2024-08-14 07:36:00|107038.6|106988.6|107041.6|106991.6|107041.9|106991.9|107038.6|106988.6|18
1723620970000|2024-08-14 07:36:10|107041.9|106991.9|107038.7|106988.7|107042|106992|107034.6|106984.6|24
1723620980000|2024-08-14 07:36:20|107038.9|106988.9|107036|106986|107038.9|106988.9|107036|106986|19
1723620990000|2024-08-14 07:36:30|107035.8|106985.8|107026|106976|107035.8|106985.8|107026|106976|26
1723621000000|2024-08-14 07:36:40|107026.5|106976.5|107026.8|106976.8|107027.7|106977.7|107026.4|106976.4|24
1723621010000|2024-08-14 07:36:50|107026.5|106976.5|107012|106962|107030.4|106980.4|107012|106962|36
1723621020000|2024-08-14 07:37:00|107012.3|106962.3|107037|106987|107037|106987|107010.5|106960.5|39
1723621030000|2024-08-14 07:37:10|107037.3|106987.3|107040.8|106990.8|107041.8|106991.8|107033.4|106983.4|42
1723621040000|2024-08-14 07:37:20|107041.3|106991.3|107040.6|106990.6|107041.4|106991.4|107028.6|106978.6|35
1723621050000|2024-08-14 07:37:30|107041|106991|107033.2|106983.2|107041.2|106991.2|107033.2|106983.2|19
1723621060000|2024-08-14 07:37:40|107033.3|106983.3|107033.1|106983.1|107033.3|106983.3|107030.4|106980.4|20
1723621070000|2024-08-14 07:37:50|107032.6|106982.6|107032.1|106982.1|107032.6|106982.6|107031.2|106981.2|17
1723621080000|2024-08-14 07:38:00|107031.6|106981.6|107031.3|106981.3|107031.7|106981.7|107030.1|106980.1|31
1723621090000|2024-08-14 07:38:10|107031.8|106981.8|107029.1|106979.1|107040.4|106990.4|107028.8|106978.8|39
1723621100000|2024-08-14 07:38:20|107029.5|106979.5|107029.9|106979.9|107030.9|106980.9|107029.5|106979.5|15
1723621110000|2024-08-14 07:38:30|107030.3|106980.3|107030.2|106980.2|107031|106981|107029.9|106979.9|10
1723621120000|2024-08-14 07:38:40|107029.8|106979.8|107022.2|106972.2|107029.8|106979.8|107021.5|106971.5|36
1723621130000|2024-08-14 07:38:50|107021.9|106971.9|107032.1|106982.1|107032.1|106982.1|107021.9|106971.9|30
1723621140000|2024-08-14 07:39:00|107032.2|106982.2|107033.7|106983.7|107033.7|106983.7|107032.2|106982.2|19
1723621150000|2024-08-14 07:39:10|107033.3|106983.3|107032.2|106982.2|107033.6|106983.6|107029.9|106979.9|28
1723621160000|2024-08-14 07:39:20|107031.9|106981.9|107024.7|106974.7|107031.9|106981.9|107024.7|106974.7|28
1723621170000|2024-08-14 07:39:30|107024.3|106974.3|107032.6|106982.6|107032.8|106982.8|107024.2|106974.2|24
1723621180000|2024-08-14 07:39:40|107032.1|106982.1|107036.3|106986.3|107036.3|106986.3|107031.6|106981.6|17
1723621190000|2024-08-14 07:39:50|107036.7|106986.7|107038.7|106988.7|107039.4|106989.4|107036.7|106986.7|24
1723621200000|2024-08-14 07:40:00|107038.3|106988.3|107041.1|106991.1|107041.5|106991.5|107038.3|106988.3|15
1723621210000|2024-08-14 07:40:10|107040.7|106990.7|107039|106989|107040.7|106990.7|107031.5|106981.5|31
1723621220000|2024-08-14 07:40:20|107038.6|106988.6|107033.7|106983.7|107038.6|106988.6|107033.4|106983.4|31
1723621230000|2024-08-14 07:40:30|107033.2|106983.2|107008.1|106958.1|107036.1|106986.1|107007.3|106957.3|37
1723621240000|2024-08-14 07:40:40|107008.5|106958.5|107009.6|106959.6|107022.5|106972.5|107003.7|106953.7|37
1723621250000|2024-08-14 07:40:50|107008.7|106958.7|107008.2|106958.2|107009|106959|107007.7|106957.7|26
1723621260000|2024-08-14 07:41:00|107008.3|106958.3|107016.2|106966.2|107016.2|106966.2|107007.5|106957.5|36
1723621270000|2024-08-14 07:41:10|107015.1|106965.1|107013.5|106963.5|107015.4|106965.4|107012.6|106962.6|18
1723621280000|2024-08-14 07:41:20|107014.2|106964.2|107014.8|106964.8|107014.8|106964.8|107014|106964|9
1723621290000|2024-08-14 07:41:30|107015.6|106965.6|107021.4|106971.4|107021.4|106971.4|107014.2|106964.2|24
1723621300000|2024-08-14 07:41:40|107021.2|106971.2|107025.8|106975.8|107025.8|106975.8|107021.2|106971.2|13
1723621310000|2024-08-14 07:41:50|107024.6|106974.6|107032.4|106982.4|107032.6|106982.6|107024.6|106974.6|25
1723621320000|2024-08-14 07:42:00|107032.6|106982.6|107030.2|106980.2|107033.9|106983.9|107030.2|106980.2|24
1723621330000|2024-08-14 07:42:10|107030.3|106980.3|107033.3|106983.3|107033.3|106983.3|107026.6|106976.6|23
1723621340000|2024-08-14 07:42:20|107032.7|106982.7|107027.3|106977.3|107032.7|106982.7|107027.3|106977.3|23
1723621350000|2024-08-14 07:42:30|107028|106978|107029.9|106979.9|107030.4|106980.4|107027.6|106977.6|9
1723621360000|2024-08-14 07:42:40|107030|106980|107025.1|106975.1|107030.2|106980.2|107023.1|106973.1|20
1723621370000|2024-08-14 07:42:50|107025.2|106975.2|107027.2|106977.2|107027.6|106977.6|107023.2|106973.2|19
1723621380000|2024-08-14 07:43:00|107027.7|106977.7|107040.6|106990.6|107040.7|106990.7|107025.1|106975.1|28
1723621390000|2024-08-14 07:43:10|107040.4|106990.4|107038.2|106988.2|107040.7|106990.7|107036.8|106986.8|23
1723621400000|2024-08-14 07:43:20|107037.6|106987.6|107042|106992|107042|106992|107037.4|106987.4|32
1723621410000|2024-08-14 07:43:30|107041.7|106991.7|107047.1|106997.1|107047.1|106997.1|107041.6|106991.6|17
1723621420000|2024-08-14 07:43:40|107047.7|106997.7|107056.5|107006.5|107056.6|107006.6|107047.7|106997.7|26
1723621430000|2024-08-14 07:43:50|107057|107007|107054|107004|107059.5|107009.5|107054|107004|32
1723621440000|2024-08-14 07:44:00|107054.3|107004.3|107043.5|106993.5|107054.6|107004.6|107042.9|106992.9|29
1723621450000|2024-08-14 07:44:10|107042.6|106992.6|107044.4|106994.4|107047.2|106997.2|107038|106988|35
1723621460000|2024-08-14 07:44:20|107043.7|106993.7|107041.3|106991.3|107043.7|106993.7|107040.3|106990.3|13
1723621470000|2024-08-14 07:44:30|107041.2|106991.2|107042.6|106992.6|107044.6|106994.6|107041.2|106991.2|24
1723621480000|2024-08-14 07:44:40|107042.7|106992.7|107037.7|106987.7|107042.7|106992.7|107035.4|106985.4|19
1723621490000|2024-08-14 07:44:50|107037.9|106987.9|107036.2|106986.2|107039.7|106989.7|107036.1|106986.1|27
1723621500000|2024-08-14 07:45:00|107036.9|106986.9|107035.1|106985.1|107038.2|106988.2|107031.7|106981.7|29
1723621510000|2024-08-14 07:45:10|107035.3|106985.3|107038.2|106988.2|107038.2|106988.2|107035.3|106985.3|16
1723621520000|2024-08-14 07:45:20|107038.1|106988.1|107037.1|106987.1|107038.1|106988.1|107037.1|106987.1|11
1723621530000|2024-08-14 07:45:30|107036.9|106986.9|107025.3|106975.3|107036.9|106986.9|107023.2|106973.2|40
1723621540000|2024-08-14 07:45:40|107025|106975|107024.1|106974.1|107026.1|106976.1|107023.1|106973.1|22
1723621550000|2024-08-14 07:45:50|107023.8|106973.8|107034.4|106984.4|107034.4|106984.4|107023.3|106973.3|38
1723621560000|2024-08-14 07:46:00|107034.5|106984.5|107031.7|106981.7|107034.6|106984.6|107031.4|106981.4|10
1723621570000|2024-08-14 07:46:10|107031.8|106981.8|107039.2|106989.2|107039.2|106989.2|107031.8|106981.8|16
1723621580000|2024-08-14 07:46:20|107038.8|106988.8|107033.8|106983.8|107039.3|106989.3|107032.8|106982.8|21
1723621590000|2024-08-14 07:46:30|107033.4|106983.4|107020.3|106970.3|107033.7|106983.7|107020.3|106970.3|15
1723621600000|2024-08-14 07:46:40|107019.9|106969.9|107011.9|106961.9|107021.8|106971.8|107006.7|106956.7|53
1723621610000|2024-08-14 07:46:50|107012.7|106962.7|107008.1|106958.1|107013.9|106963.9|107008.1|106958.1|32
1723621620000|2024-08-14 07:47:00|107008|106958|107010|106960|107010.9|106960.9|107007.8|106957.8|33
1723621630000|2024-08-14 07:47:10|107010.4|106960.4|107014.6|106964.6|107014.6|106964.6|107007.4|106957.4|22
1723621640000|2024-08-14 07:47:20|107015.4|106965.4|107021.8|106971.8|107026.5|106976.5|107015.4|106965.4|34
1723621650000|2024-08-14 07:47:30|107021.9|106971.9|107008.4|106958.4|107022|106972|107008.4|106958.4|50
1723621660000|2024-08-14 07:47:40|107008.1|106958.1|107010.2|106960.2|107010.5|106960.5|107007.7|106957.7|24
1723621670000|2024-08-14 07:47:50|107010.1|106960.1|107019|106969|107020.4|106970.4|107009.5|106959.5|35
1723621680000|2024-08-14 07:48:00|107018.9|106968.9|107020.5|106970.5|107020.5|106970.5|107015.3|106965.3|29
1723621690000|2024-08-14 07:48:10|107021.7|106971.7|107021.2|106971.2|107027.7|106977.7|107020.2|106970.2|36
1723621700000|2024-08-14 07:48:20|107020.9|106970.9|107030.9|106980.9|107030.9|106980.9|107020.9|106970.9|33
1723621710000|2024-08-14 07:48:30|107031.3|106981.3|107025|106975|107031.9|106981.9|107025|106975|23
1723621720000|2024-08-14 07:48:40|107026.1|106976.1|107018.8|106968.8|107026.5|106976.5|107018.2|106968.2|25
1723621730000|2024-08-14 07:48:50|107018.9|106968.9|107017.1|106967.1|107019|106969|107016.6|106966.6|15
1723621740000|2024-08-14 07:49:00|107016.5|106966.5|107014.7|106964.7|107016.6|106966.6|107014.7|106964.7|20
1723621750000|2024-08-14 07:49:10|107014.6|106964.6|107005|106955|107014.6|106964.6|106999.7|106949.7|33
1723621760000|2024-08-14 07:49:20|107004.3|106954.3|107014.1|106964.1|107014.3|106964.3|106994.1|106944.1|51
1723621770000|2024-08-14 07:49:30|107013.3|106963.3|107010.4|106960.4|107014.2|106964.2|107009.6|106959.6|40
1723621780000|2024-08-14 07:49:40|107010.7|106960.7|107013.6|106963.6|107013.8|106963.8|107010.7|106960.7|45
1723621790000|2024-08-14 07:49:50|107013.4|106963.4|107015.5|106965.5|107018.2|106968.2|107008.8|106958.8|54
1723621800000|2024-08-14 07:50:00|107015.6|106965.6|107012.7|106962.7|107015.6|106965.6|107012.5|106962.5|41
1723621810000|2024-08-14 07:50:10|107013.4|106963.4|107016.5|106966.5|107018|106968|107010.4|106960.4|42
1723621820000|2024-08-14 07:50:20|107016.4|106966.4|107014.3|106964.3|107016.6|106966.6|107012.6|106962.6|34
1723621830000|2024-08-14 07:50:30|107014.7|106964.7|107018|106968|107019.7|106969.7|107014.7|106964.7|36
1723621840000|2024-08-14 07:50:40|107017.7|106967.7|107017.3|106967.3|107018.5|106968.5|107017.2|106967.2|13
1723621850000|2024-08-14 07:50:50|107017.2|106967.2|107012.1|106962.1|107017.2|106967.2|107010.9|106960.9|25
1723621860000|2024-08-14 07:51:00|107011.8|106961.8|107005.1|106955.1|107011.8|106961.8|107005.1|106955.1|19
1723621870000|2024-08-14 07:51:10|107006.5|106956.5|107038.3|106988.3|107038.3|106988.3|107006.5|106956.5|14
1723621880000|2024-08-14 07:51:20|107037.6|106987.6|107051.4|107001.4|107052.3|107002.3|107035.5|106985.5|31
1723621890000|2024-08-14 07:51:30|107051.5|107001.5|107055.4|107005.4|107055.4|107005.4|107051.2|107001.2|15
1723621900000|2024-08-14 07:51:40|107054.8|107004.8|107050.1|107000.1|107055.2|107005.2|107050|107000|19
1723621910000|2024-08-14 07:51:50|107049.5|106999.5|107049.5|106999.5|107050|107000|107048|106998|23
1723621920000|2024-08-14 07:52:00|107050.9|107000.9|107070.8|107020.8|107070.8|107020.8|107046.4|106996.4|43
1723621930000|2024-08-14 07:52:10|107069.4|107019.4|107072.8|107022.8|107074.6|107024.6|107069.2|107019.2|43
1723621940000|2024-08-14 07:52:20|107072.2|107022.2|107072.6|107022.6|107074.1|107024.1|107066|107016|29
1723621950000|2024-08-14 07:52:30|107072.5|107022.5|107072|107022|107074|107024|107071.6|107021.6|20
1723621960000|2024-08-14 07:52:40|107071.9|107021.9|107073.1|107023.1|107075.9|107025.9|107071.8|107021.8|16
1723621970000|2024-08-14 07:52:50|107073.3|107023.3|107077.8|107027.8|107077.8|107027.8|107073.3|107023.3|22
1723621980000|2024-08-14 07:53:00|107077.9|107027.9|107079.5|107029.5|107080.4|107030.4|107076.2|107026.2|30
1723621990000|2024-08-14 07:53:10|107079.1|107029.1|107071.3|107021.3|107079.2|107029.2|107070.3|107020.3|21
1723622000000|2024-08-14 07:53:20|107071.2|107021.2|107049.9|106999.9|107071.2|107021.2|107048.1|106998.1|23
1723622010000|2024-08-14 07:53:30|107053.2|107003.2|107064.1|107014.1|107070.5|107020.5|107052.7|107002.7|37
1723622020000|2024-08-14 07:53:40|107064.2|107014.2|107075|107025|107075.8|107025.8|107064.2|107014.2|33
1723622030000|2024-08-14 07:53:50|107074.8|107024.8|107080|107030|107080.1|107030.1|107074.8|107024.8|23
1723622040000|2024-08-14 07:54:00|107080.2|107030.2|107079.9|107029.9|107080.7|107030.7|107079.5|107029.5|21
1723622050000|2024-08-14 07:54:10|107079.5|107029.5|107076.3|107026.3|107081|107031|107076.2|107026.2|44
1723622060000|2024-08-14 07:54:20|107075.8|107025.8|107072.9|107022.9|107075.8|107025.8|107072.6|107022.6|25
1723622070000|2024-08-14 07:54:30|107072.8|107022.8|107075|107025|107075.5|107025.5|107072.8|107022.8|20
1723622080000|2024-08-14 07:54:40|107075.2|107025.2|107079.3|107029.3|107081.7|107031.7|107075.2|107025.2|21
1723622090000|2024-08-14 07:54:50|107079.6|107029.6|107090.8|107040.8|107090.8|107040.8|107079.6|107029.6|21
1723622100000|2024-08-14 07:55:00|107090.5|107040.5|107115.6|107065.6|107115.6|107065.6|107090.5|107040.5|43
1723622110000|2024-08-14 07:55:10|107115.8|107065.8|107103.4|107053.4|107115.8|107065.8|107103.3|107053.3|28
1723622120000|2024-08-14 07:55:20|107102.8|107052.8|107099.7|107049.7|107105.4|107055.4|107099.7|107049.7|21
1723622130000|2024-08-14 07:55:30|107099.1|107049.1|107103.6|107053.6|107104.8|107054.8|107098.3|107048.3|23
1723622140000|2024-08-14 07:55:40|107103.7|107053.7|107105.1|107055.1|107105.5|107055.5|107102.7|107052.7|27
1723622150000|2024-08-14 07:55:50|107105.7|107055.7|107105.9|107055.9|107107.4|107057.4|107105.3|107055.3|43
1723622160000|2024-08-14 07:56:00|107106.3|107056.3|107115.8|107065.8|107122.8|107072.8|107106.3|107056.3|31
1723622170000|2024-08-14 07:56:10|107115.9|107065.9|107114.3|107064.3|107119.9|107069.9|107114.3|107064.3|25
1723622180000|2024-08-14 07:56:20|107113.6|107063.6|107108|107058|107113.6|107063.6|107108|107058|17
1723622190000|2024-08-14 07:56:30|107108.1|107058.1|107113.3|107063.3|107115.2|107065.2|107107.8|107057.8|20
1723622200000|2024-08-14 07:56:40|107113.9|107063.9|107114.1|107064.1|107114.8|107064.8|107112.8|107062.8|19
1723622210000|2024-08-14 07:56:50|107114|107064|107110.2|107060.2|107114.6|107064.6|107110.1|107060.1|24
1723622220000|2024-08-14 07:57:00|107110|107060|107107.1|107057.1|107110.8|107060.8|107106.6|107056.6|19
1723622230000|2024-08-14 07:57:10|107107.3|107057.3|107109|107059|107109|107059|107107.3|107057.3|20
1723622240000|2024-08-14 07:57:20|107108.9|107058.9|107116.9|107066.9|107117.5|107067.5|107106.9|107056.9|23
1723622250000|2024-08-14 07:57:30|107117.4|107067.4|107132.1|107082.1|107132.4|107082.4|107117.4|107067.4|35
1723622260000|2024-08-14 07:57:40|107132.5|107082.5|107134.6|107084.6|107135.5|107085.5|107132.5|107082.5|18
1723622270000|2024-08-14 07:57:50|107134.4|107084.4|107135.3|107085.3|107138.5|107088.5|107134.4|107084.4|27
1723622280000|2024-08-14 07:58:00|107135.1|107085.1|107129.6|107079.6|107136.4|107086.4|107129.3|107079.3|27
1723622290000|2024-08-14 07:58:10|107129.7|107079.7|107124.8|107074.8|107130|107080|107123.5|107073.5|33
1723622300000|2024-08-14 07:58:20|107124.9|107074.9|107139.1|107089.1|107147.2|107097.2|107109.7|107059.7|38
1723622310000|2024-08-14 07:58:30|107138.8|107088.8|107144.3|107094.3|107144.4|107094.4|107135.5|107085.5|43
1723622320000|2024-08-14 07:58:40|107144.4|107094.4|107169.9|107119.9|107170.2|107120.2|107144.4|107094.4|36
1723622330000|2024-08-14 07:58:50|107169.5|107119.5|107159.6|107109.6|107170|107120|107159.3|107109.3|43
1723622340000|2024-08-14 07:59:00|107159.7|107109.7|107161.1|107111.1|107161.4|107111.4|107154.8|107104.8|41
1723622350000|2024-08-14 07:59:10|107161.5|107111.5|107164.5|107114.5|107165.3|107115.3|107161.5|107111.5|37
1723622360000|2024-08-14 07:59:20|107164.3|107114.3|107161|107111|107167.2|107117.2|107159.2|107109.2|37
1723622370000|2024-08-14 07:59:30|107161.2|107111.2|107157|107107|107161.2|107111.2|107155|107105|27
1723622380000|2024-08-14 07:59:40|107156.8|107106.8|107151.1|107101.1|107157.2|107107.2|107147.9|107097.9|31
1723622390000|2024-08-14 07:59:50|107152.2|107102.2|107158.4|107108.4|107158.7|107108.7|107147.5|107097.5|43
1723622400000|2024-08-14 08:00:00|107158.9|107108.9|107181.3|107131.3|107187.3|107137.3|107158.9|107108.9|47
1723622410000|2024-08-14 08:00:10|107181.1|107131.1|107164.4|107114.4|107181.1|107131.1|107164.4|107114.4|56
1723622420000|2024-08-14 08:00:20|107164.7|107114.7|107164.5|107114.5|107168.1|107118.1|107162.6|107112.6|44
1723622430000|2024-08-14 08:00:30|107164.2|107114.2|107172.4|107122.4|107172.4|107122.4|107164.2|107114.2|36
1723622440000|2024-08-14 08:00:40|107172|107122|107184.2|107134.2|107185.1|107135.1|107171.3|107121.3|43
1723622450000|2024-08-14 08:00:50|107185|107135|107160.6|107110.6|107190.1|107140.1|107150.4|107100.4|52
1723622460000|2024-08-14 08:01:00|107160.5|107110.5|107187.2|107137.2|107191.2|107141.2|107157.2|107107.2|60
1723622470000|2024-08-14 08:01:10|107184.9|107134.9|107190|107140|107190|107140|107182.3|107132.3|41
1723622480000|2024-08-14 08:01:20|107190.5|107140.5|107198.2|107148.2|107199.5|107149.5|107190.5|107140.5|19
1723622490000|2024-08-14 08:01:30|107198.4|107148.4|107198.7|107148.7|107199.4|107149.4|107189.9|107139.9|40
1723622500000|2024-08-14 08:01:40|107198.4|107148.4|107207.4|107157.4|107214.5|107164.5|107198.4|107148.4|41
1723622510000|2024-08-14 08:01:50|107206.8|107156.8|107201.6|107151.6|107208.3|107158.3|107196.7|107146.7|40
1723622520000|2024-08-14 08:02:00|107202|107152|107183|107133|107202|107152|107182.7|107132.7|28
1723622530000|2024-08-14 08:02:10|107184.1|107134.1|107182.1|107132.1|107184.6|107134.6|107177.9|107127.9|31
1723622540000|2024-08-14 08:02:20|107181.9|107131.9|107172.4|107122.4|107182.7|107132.7|107172.4|107122.4|23
1723622550000|2024-08-14 08:02:30|107171.7|107121.7|107166.2|107116.2|107175.1|107125.1|107166.2|107116.2|32
1723622560000|2024-08-14 08:02:40|107166.7|107116.7|107163.3|107113.3|107166.7|107116.7|107161.2|107111.2|34
1723622570000|2024-08-14 08:02:50|107160|107110|107159.5|107109.5|107160|107110|107158.9|107108.9|18
1723622580000|2024-08-14 08:03:00|107159.3|107109.3|107156.2|107106.2|107161.5|107111.5|107151.9|107101.9|31
1723622590000|2024-08-14 08:03:10|107157|107107|107155.6|107105.6|107163.9|107113.9|107154.1|107104.1|41
1723622600000|2024-08-14 08:03:20|107155|107105|107175.4|107125.4|107179.8|107129.8|107154.7|107104.7|33
1723622610000|2024-08-14 08:03:30|107175.8|107125.8|107187.6|107137.6|107187.6|107137.6|107174.4|107124.4|28
1723622620000|2024-08-14 08:03:40|107185.9|107135.9|107183|107133|107186.5|107136.5|107180.9|107130.9|30
1723622630000|2024-08-14 08:03:50|107183.3|107133.3|107164.9|107114.9|107185|107135|107161|107111|34
1723622640000|2024-08-14 08:04:00|107163|107113|107161.2|107111.2|107164.4|107114.4|107161|107111|27
1723622650000|2024-08-14 08:04:10|107160.5|107110.5|107189.1|107139.1|107190|107140|107155.6|107105.6|44
1723622660000|2024-08-14 08:04:20|107190.9|107140.9|107192.5|107142.5|107193.2|107143.2|107185.2|107135.2|33
1723622670000|2024-08-14 08:04:30|107193.2|107143.2|107198.4|107148.4|107198.4|107148.4|107189.8|107139.8|30
1723622680000|2024-08-14 08:04:40|107196.2|107146.2|107195.4|107145.4|107199|107149|107195|107145|32
1723622690000|2024-08-14 08:04:50|107196.5|107146.5|107204.8|107154.8|107210|107160|107190.3|107140.3|54
1723622700000|2024-08-14 08:05:00|107202.2|107152.2|107204.9|107154.9|107204.9|107154.9|107200.4|107150.4|46
1723622710000|2024-08-14 08:05:10|107206.3|107156.3|107200.9|107150.9|107210.9|107160.9|107200.9|107150.9|31
1723622720000|2024-08-14 08:05:20|107201.7|107151.7|107193.9|107143.9|107204.6|107154.6|107190|107140|37
1723622730000|2024-08-14 08:05:30|107194.2|107144.2|107188.1|107138.1|107194.7|107144.7|107183.1|107133.1|34
1723622740000|2024-08-14 08:05:40|107187.6|107137.6|107178.2|107128.2|107188.8|107138.8|107173.1|107123.1|54
1723622750000|2024-08-14 08:05:50|107179.3|107129.3|107183.9|107133.9|107192.7|107142.7|107179.3|107129.3|23
1723622760000|2024-08-14 08:06:00|107184.9|107134.9|107168.9|107118.9|107191.1|107141.1|107168.9|107118.9|36
1723622770000|2024-08-14 08:06:10|107168.4|107118.4|107166.6|107116.6|107169.3|107119.3|107165.3|107115.3|31
1723622780000|2024-08-14 08:06:20|107167|107117|107165.6|107115.6|107167.4|107117.4|107165.6|107115.6|10
1723622790000|2024-08-14 08:06:30|107165|107115|107161.2|107111.2|107168.8|107118.8|107158.3|107108.3|43
1723622800000|2024-08-14 08:06:40|107161.4|107111.4|107165.6|107115.6|107170.3|107120.3|107160.1|107110.1|27
1723622810000|2024-08-14 08:06:50|107165.1|107115.1|107148.4|107098.4|107165.8|107115.8|107144.9|107094.9|38
1723622820000|2024-08-14 08:07:00|107148.6|107098.6|107148.2|107098.2|107153.1|107103.1|107147.6|107097.6|25
1723622830000|2024-08-14 08:07:10|107148.9|107098.9|107148.4|107098.4|107151.9|107101.9|107144.1|107094.1|40
1723622840000|2024-08-14 08:07:20|107147.9|107097.9|107164.6|107114.6|107164.6|107114.6|107147.9|107097.9|36
1723622850000|2024-08-14 08:07:30|107163.9|107113.9|107156.5|107106.5|107163.9|107113.9|107156.5|107106.5|25
1723622860000|2024-08-14 08:07:40|107156.4|107106.4|107157.8|107107.8|107158.4|107108.4|107156.4|107106.4|16
1723622870000|2024-08-14 08:07:50|107157.7|107107.7|107152.5|107102.5|107158.3|107108.3|107151.7|107101.7|26
1723622880000|2024-08-14 08:08:00|107153.1|107103.1|107149.9|107099.9|107155.2|107105.2|107149.9|107099.9|30
1723622890000|2024-08-14 08:08:10|107150.3|107100.3|107165.1|107115.1|107165.4|107115.4|107148.7|107098.7|33
1723622900000|2024-08-14 08:08:20|107165|107115|107165.1|107115.1|107177.6|107127.6|107161.2|107111.2|52
1723622910000|2024-08-14 08:08:30|107165.8|107115.8|107161.9|107111.9|107167|107117|107159.6|107109.6|32
1723622920000|2024-08-14 08:08:40|107161.1|107111.1|107138.3|107088.3|107161.8|107111.8|107138.3|107088.3|35
1723622930000|2024-08-14 08:08:50|107138.1|107088.1|107141|107091|107142.5|107092.5|107136.9|107086.9|31
1723622940000|2024-08-14 08:09:00|107140.3|107090.3|107161.2|107111.2|107161.4|107111.4|107138.8|107088.8|37
1723622950000|2024-08-14 08:09:10|107160.7|107110.7|107168.5|107118.5|107168.5|107118.5|107160.7|107110.7|29
1723622960000|2024-08-14 08:09:20|107167.6|107117.6|107168.9|107118.9|107168.9|107118.9|107166.7|107116.7|18
1723622970000|2024-08-14 08:09:30|107169.2|107119.2|107165.4|107115.4|107171.3|107121.3|107163.6|107113.6|26
1723622980000|2024-08-14 08:09:40|107165.5|107115.5|107170.4|107120.4|107171.4|107121.4|107161.7|107111.7|48
1723622990000|2024-08-14 08:09:50|107170.7|107120.7|107186.9|107136.9|107187.3|107137.3|107170.7|107120.7|44
1723623000000|2024-08-14 08:10:00|107187.4|107137.4|107184.7|107134.7|107188|107138|107180.3|107130.3|38
1723623010000|2024-08-14 08:10:10|107180.5|107130.5|107181.9|107131.9|107184.4|107134.4|107179.4|107129.4|33
1723623020000|2024-08-14 08:10:20|107182|107132|107185|107135|107185.6|107135.6|107182|107132|29
1723623030000|2024-08-14 08:10:30|107185.9|107135.9|107168.6|107118.6|107186.5|107136.5|107167|107117|27
1723623040000|2024-08-14 08:10:40|107167.9|107117.9|107168.3|107118.3|107170.9|107120.9|107166.6|107116.6|24
1723623050000|2024-08-14 08:10:50|107168.2|107118.2|107166.7|107116.7|107168.3|107118.3|107166.7|107116.7|20
1723623060000|2024-08-14 08:11:00|107163.7|107113.7|107157.3|107107.3|107163.7|107113.7|107153.5|107103.5|37
1723623070000|2024-08-14 08:11:10|107155.9|107105.9|107160.3|107110.3|107162.3|107112.3|107153.7|107103.7|31
1723623080000|2024-08-14 08:11:20|107158.8|107108.8|107158|107108|107159.2|107109.2|107149.4|107099.4|35
1723623090000|2024-08-14 08:11:30|107158.2|107108.2|107166.8|107116.8|107166.8|107116.8|107157.5|107107.5|31
1723623100000|2024-08-14 08:11:40|107167.3|107117.3|107174|107124|107174.6|107124.6|107167.3|107117.3|23
1723623110000|2024-08-14 08:11:50|107174.3|107124.3|107186.7|107136.7|107186.7|107136.7|107173|107123|25
1723623120000|2024-08-14 08:12:00|107186.3|107136.3|107188.9|107138.9|107192.4|107142.4|107186.3|107136.3|33
1723623130000|2024-08-14 08:12:10|107188.4|107138.4|107184.6|107134.6|107188.4|107138.4|107176.4|107126.4|33
1723623140000|2024-08-14 08:12:20|107185.6|107135.6|107183.9|107133.9|107190|107140|107183.9|107133.9|26
1723623150000|2024-08-14 08:12:30|107181.3|107131.3|107168.3|107118.3|107181.3|107131.3|107167.9|107117.9|32
1723623160000|2024-08-14 08:12:40|107168.2|107118.2|107169.1|107119.1|107169.5|107119.5|107168|107118|14
1723623170000|2024-08-14 08:12:50|107169|107119|107167.9|107117.9|107169.7|107119.7|107167.9|107117.9|8
1723623180000|2024-08-14 08:13:00|107167.6|107117.6|107165.4|107115.4|107167.6|107117.6|107154.3|107104.3|36
1723623190000|2024-08-14 08:13:10|107165.6|107115.6|107167.9|107117.9|107178|107128|107165.3|107115.3|41
1723623200000|2024-08-14 08:13:20|107167.7|107117.7|107154.6|107104.6|107175|107125|107153.7|107103.7|44
1723623210000|2024-08-14 08:13:30|107155.1|107105.1|107156.1|107106.1|107160.9|107110.9|107152.3|107102.3|32
1723623220000|2024-08-14 08:13:40|107157.5|107107.5|107156.7|107106.7|107158.6|107108.6|107155.8|107105.8|21
1723623230000|2024-08-14 08:13:50|107156.8|107106.8|107155.9|107105.9|107158.2|107108.2|107155.2|107105.2|18
1723623240000|2024-08-14 08:14:00|107155.8|107105.8|107163.9|107113.9|107169.1|107119.1|107155.8|107105.8|55
1723623250000|2024-08-14 08:14:10|107164.5|107114.5|107168.6|107118.6|107170.1|107120.1|107164.3|107114.3|40
1723623260000|2024-08-14 08:14:20|107167.5|107117.5|107168|107118|107176|107126|107166.8|107116.8|44
1723623270000|2024-08-14 08:14:30|107167.8|107117.8|107164.2|107114.2|107167.9|107117.9|107164.2|107114.2|21
1723623280000|2024-08-14 08:14:40|107164.1|107114.1|107166.4|107116.4|107166.4|107116.4|107160.8|107110.8|25
1723623290000|2024-08-14 08:14:50|107166.6|107116.6|107166|107116|107166.9|107116.9|107165.4|107115.4|11
1723623300000|2024-08-14 08:15:00|107166.2|107116.2|107168|107118|107168|107118|107163.4|107113.4|18
1723623310000|2024-08-14 08:15:10|107168.6|107118.6|107170.5|107120.5|107171.2|107121.2|107168.1|107118.1|23
1723623320000|2024-08-14 08:15:20|107171.2|107121.2|107167.3|107117.3|107171.2|107121.2|107164.6|107114.6|29
1723623330000|2024-08-14 08:15:30|107167.2|107117.2|107167|107117|107167.3|107117.3|107166.2|107116.2|24
1723623340000|2024-08-14 08:15:40|107166.9|107116.9|107185.6|107135.6|107185.6|107135.6|107166.9|107116.9|29
1723623350000|2024-08-14 08:15:50|107185.3|107135.3|107191.4|107141.4|107191.9|107141.9|107185.3|107135.3|42
1723623360000|2024-08-14 08:16:00|107191.1|107141.1|107189|107139|107191.5|107141.5|107188.8|107138.8|16
1723623370000|2024-08-14 08:16:10|107189.6|107139.6|107185.8|107135.8|107189.6|107139.6|107182.6|107132.6|39
1723623380000|2024-08-14 08:16:20|107186.3|107136.3|107188.3|107138.3|107189.6|107139.6|107185.8|107135.8|27
1723623390000|2024-08-14 08:16:30|107188.4|107138.4|107182.8|107132.8|107188.4|107138.4|107181.3|107131.3|26
1723623400000|2024-08-14 08:16:40|107183.4|107133.4|107182.3|107132.3|107184.4|107134.4|107181.9|107131.9|25
1723623410000|2024-08-14 08:16:50|107182.5|107132.5|107183.1|107133.1|107184.3|107134.3|107181|107131|33
1723623420000|2024-08-14 08:17:00|107183.8|107133.8|107175.3|107125.3|107183.8|107133.8|107166.8|107116.8|52
1723623430000|2024-08-14 08:17:10|107175.2|107125.2|107150.7|107100.7|107177.5|107127.5|107150.7|107100.7|29
1723623440000|2024-08-14 08:17:20|107150.4|107100.4|107155.1|107105.1|107156.7|107106.7|107145.2|107095.2|49
1723623450000|2024-08-14 08:17:30|107154.8|107104.8|107140.5|107090.5|107154.8|107104.8|107137.9|107087.9|37
1723623460000|2024-08-14 08:17:40|107140.9|107090.9|107143.9|107093.9|107144.1|107094.1|107138.3|107088.3|41
1723623470000|2024-08-14 08:17:50|107144.5|107094.5|107151.6|107101.6|107155.5|107105.5|107144.5|107094.5|39
1723623480000|2024-08-14 08:18:00|107151.8|107101.8|107154.8|107104.8|107155|107105|107150.6|107100.6|37
1723623490000|2024-08-14 08:18:10|107155|107105|107159|107109|107159.7|107109.7|107154.6|107104.6|39
1723623500000|2024-08-14 08:18:20|107157.9|107107.9|107149.4|107099.4|107158.1|107108.1|107148.7|107098.7|33
1723623510000|2024-08-14 08:18:30|107150|107100|107158|107108|107159.2|107109.2|107149.8|107099.8|20
1723623520000|2024-08-14 08:18:40|107158.1|107108.1|107158.7|107108.7|107159.1|107109.1|107157.2|107107.2|18
1723623530000|2024-08-14 08:18:50|107158.6|107108.6|107159.9|107109.9|107160.3|107110.3|107157.5|107107.5|14
1723623540000|2024-08-14 08:19:00|107159.8|107109.8|107166.4|107116.4|107166.4|107116.4|107157.5|107107.5|30
1723623550000|2024-08-14 08:19:10|107166.3|107116.3|107184.3|107134.3|107184.3|107134.3|107166.3|107116.3|33
1723623560000|2024-08-14 08:19:20|107184.4|107134.4|107186.5|107136.5|107190.5|107140.5|107183.2|107133.2|33
1723623570000|2024-08-14 08:19:30|107186.1|107136.1|107181.7|107131.7|107186.1|107136.1|107177|107127|28
1723623580000|2024-08-14 08:19:40|107181.8|107131.8|107174.8|107124.8|107184|107134|107164.9|107114.9|32
1723623590000|2024-08-14 08:19:50|107173.6|107123.6|107182.2|107132.2|107182.7|107132.7|107173.4|107123.4|19
1723623600000|2024-08-14 08:20:00|107182.3|107132.3|107167.2|107117.2|107182.3|107132.3|107164.3|107114.3|24
1723623610000|2024-08-14 08:20:10|107167.4|107117.4|107177|107127|107177.2|107127.2|107167|107117|20
1723623620000|2024-08-14 08:20:20|107177.1|107127.1|107164.8|107114.8|107180.5|107130.5|107164.6|107114.6|35
1723623630000|2024-08-14 08:20:30|107163.9|107113.9|107140.5|107090.5|107163.9|107113.9|107138.6|107088.6|47
1723623640000|2024-08-14 08:20:40|107140.1|107090.1|107141|107091|107148.8|107098.8|107139.7|107089.7|46
1723623650000|2024-08-14 08:20:50|107140.9|107090.9|107136.9|107086.9|107144.8|107094.8|107134.8|107084.8|45
1723623660000|2024-08-14 08:21:00|107136.5|107086.5|107124.3|107074.3|107136.5|107086.5|107124.3|107074.3|39
1723623670000|2024-08-14 08:21:10|107124.6|107074.6|107134.6|107084.6|107134.6|107084.6|107124.5|107074.5|40
1723623680000|2024-08-14 08:21:20|107134.7|107084.7|107124.4|107074.4|107135.3|107085.3|107124.2|107074.2|24
1723623690000|2024-08-14 08:21:30|107125.3|107075.3|107138.6|107088.6|107141.6|107091.6|107125.3|107075.3|35
1723623700000|2024-08-14 08:21:40|107135.3|107085.3|107124.9|107074.9|107135.7|107085.7|107124.9|107074.9|32
1723623710000|2024-08-14 08:21:50|107124.6|107074.6|107123.4|107073.4|107125.3|107075.3|107123.4|107073.4|18
1723623720000|2024-08-14 08:22:00|107123|107073|107101.1|107051.1|107123|107073|107097.6|107047.6|48
1723623730000|2024-08-14 08:22:10|107101.9|107051.9|107105.8|107055.8|107106.7|107056.7|107101.9|107051.9|23
1723623740000|2024-08-14 08:22:20|107106.5|107056.5|107105|107055|107108.7|107058.7|107103.9|107053.9|26
1723623750000|2024-08-14 08:22:30|107102.5|107052.5|107096.2|107046.2|107103.7|107053.7|107096.2|107046.2|39
1723623760000|2024-08-14 08:22:40|107094.7|107044.7|107091.4|107041.4|107095|107045|107089.6|107039.6|29
1723623770000|2024-08-14 08:22:50|107091.5|107041.5|107094.1|107044.1|107095.2|107045.2|107091.5|107041.5|21
1723623780000|2024-08-14 08:23:00|107094.2|107044.2|107089.9|107039.9|107094.3|107044.3|107076.1|107026.1|58
1723623790000|2024-08-14 08:23:10|107088.3|107038.3|107086.5|107036.5|107088.3|107038.3|107080.2|107030.2|36
1723623800000|2024-08-14 08:23:20|107086|107036|107084.8|107034.8|107086|107036|107083.4|107033.4|26
1723623810000|2024-08-14 08:23:30|107084.7|107034.7|107076.1|107026.1|107087.9|107037.9|107073.3|107023.3|47
1723623820000|2024-08-14 08:23:40|107076.2|107026.2|107066.9|107016.9|107076.4|107026.4|107066.5|107016.5|25
1723623830000|2024-08-14 08:23:50|107067.7|107017.7|107073.8|107023.8|107074.2|107024.2|107066.8|107016.8|27
1723623840000|2024-08-14 08:24:00|107074.9|107024.9|107074.8|107024.8|107075.8|107025.8|107074.1|107024.1|25
1723623850000|2024-08-14 08:24:10|107074.9|107024.9|107078.2|107028.2|107078.2|107028.2|107074.6|107024.6|16
1723623860000|2024-08-14 08:24:20|107078.7|107028.7|107072.2|107022.2|107078.7|107028.7|107071.3|107021.3|19
1723623870000|2024-08-14 08:24:30|107071.2|107021.2|107074.6|107024.6|107074.7|107024.7|107070.3|107020.3|27
1723623880000|2024-08-14 08:24:40|107074.2|107024.2|107071.4|107021.4|107075.4|107025.4|107070|107020|35
1723623890000|2024-08-14 08:24:50|107071.3|107021.3|107075.9|107025.9|107080.4|107030.4|107071.3|107021.3|47
1723623900000|2024-08-14 08:25:00|107076.3|107026.3|107071.5|107021.5|107076.3|107026.3|107068.3|107018.3|21
1723623910000|2024-08-14 08:25:10|107071.4|107021.4|107067.2|107017.2|107071.4|107021.4|107065.6|107015.6|27
1723623920000|2024-08-14 08:25:20|107067.4|107017.4|107096.4|107046.4|107096.5|107046.5|107067.4|107017.4|31
1723623930000|2024-08-14 08:25:30|107097.3|107047.3|107098.7|107048.7|107098.7|107048.7|107097.3|107047.3|22
1723623940000|2024-08-14 08:25:40|107099.2|107049.2|107098.5|107048.5|107099.4|107049.4|107092.9|107042.9|31
1723623950000|2024-08-14 08:25:50|107098.4|107048.4|107103.3|107053.3|107103.4|107053.4|107098.4|107048.4|25
1723623960000|2024-08-14 08:26:00|107102.2|107052.2|107091.5|107041.5|107104.7|107054.7|107090.8|107040.8|28
1723623970000|2024-08-14 08:26:10|107091.4|107041.4|107088.5|107038.5|107091.4|107041.4|107088.1|107038.1|16
1723623980000|2024-08-14 08:26:20|107088.2|107038.2|107084.2|107034.2|107088.2|107038.2|107082.9|107032.9|34
1723623990000|2024-08-14 08:26:30|107084.8|107034.8|107087.8|107037.8|107087.8|107037.8|107081.2|107031.2|30
1723624000000|2024-08-14 08:26:40|107087.2|107037.2|107088.5|107038.5|107088.5|107038.5|107086.1|107036.1|21
1723624010000|2024-08-14 08:26:50|107087.8|107037.8|107089|107039|107089.2|107039.2|107086.6|107036.6|20
1723624020000|2024-08-14 08:27:00|107088.9|107038.9|107084.3|107034.3|107089|107039|107083.4|107033.4|16
1723624030000|2024-08-14 08:27:10|107084.1|107034.1|107085.2|107035.2|107086.2|107036.2|107084.1|107034.1|23
1723624040000|2024-08-14 08:27:20|107085.7|107035.7|107083.7|107033.7|107086.1|107036.1|107083.4|107033.4|13
1723624050000|2024-08-14 08:27:30|107083.2|107033.2|107085.2|107035.2|107085.7|107035.7|107083|107033|21
1723624060000|2024-08-14 08:27:40|107085.1|107035.1|107080.7|107030.7|107085.7|107035.7|107072.4|107022.4|32
1723624070000|2024-08-14 08:27:50|107082.2|107032.2|107092|107042|107092|107042|107081.4|107031.4|29
1723624080000|2024-08-14 08:28:00|107092.3|107042.3|107086.2|107036.2|107092.6|107042.6|107083.9|107033.9|40
1723624090000|2024-08-14 08:28:10|107086.4|107036.4|107081.6|107031.6|107086.4|107036.4|107081.6|107031.6|32
1723624100000|2024-08-14 08:28:20|107082.8|107032.8|107084.2|107034.2|107088.3|107038.3|107081.9|107031.9|34
1723624110000|2024-08-14 08:28:30|107083.6|107033.6|107079.9|107029.9|107084.5|107034.5|107073.9|107023.9|36
1723624120000|2024-08-14 08:28:40|107079.2|107029.2|107083.1|107033.1|107083.9|107033.9|107076.3|107026.3|29
1723624130000|2024-08-14 08:28:50|107083.4|107033.4|107081.9|107031.9|107089.2|107039.2|107081.1|107031.1|40
1723624140000|2024-08-14 08:29:00|107081.3|107031.3|107080.4|107030.4|107081.5|107031.5|107078|107028|24
1723624150000|2024-08-14 08:29:10|107080.3|107030.3|107082|107032|107085.8|107035.8|107080.3|107030.3|34
1723624160000|2024-08-14 08:29:20|107082.2|107032.2|107084.2|107034.2|107084.2|107034.2|107080.8|107030.8|35
1723624170000|2024-08-14 08:29:30|107084.6|107034.6|107082|107032|107084.6|107034.6|107079.8|107029.8|27
1723624180000|2024-08-14 08:29:40|107080.9|107030.9|107083.7|107033.7|107084.2|107034.2|107080.7|107030.7|29
1723624190000|2024-08-14 08:29:50|107083.3|107033.3|107085.4|107035.4|107087.1|107037.1|107082.4|107032.4|32
1723624200000|2024-08-14 08:30:00|107083|107033|107081.1|107031.1|107083.7|107033.7|107079.2|107029.2|24
1723624210000|2024-08-14 08:30:10|107081.7|107031.7|107057.5|107007.5|107081.7|107031.7|107051.9|107001.9|46
1723624220000|2024-08-14 08:30:20|107057.3|107007.3|107057.7|107007.7|107061.1|107011.1|107054.6|107004.6|40
1723624230000|2024-08-14 08:30:30|107056.8|107006.8|107064.3|107014.3|107069.1|107019.1|107056.2|107006.2|43
1723624240000|2024-08-14 08:30:40|107065.3|107015.3|107025.6|106975.6|107065.3|107015.3|107022.6|106972.6|48
1723624250000|2024-08-14 08:30:50|107024.2|106974.2|107023|106973|107028.2|106978.2|107020.4|106970.4|38
1723624260000|2024-08-14 08:31:00|107023.5|106973.5|107048.5|106998.5|107055.1|107005.1|107023.5|106973.5|36
1723624270000|2024-08-14 08:31:10|107048|106998|107049.3|106999.3|107056.8|107006.8|107046.7|106996.7|32
1723624280000|2024-08-14 08:31:20|107048.9|106998.9|107044.2|106994.2|107048.9|106998.9|107043.6|106993.6|20
1723624290000|2024-08-14 08:31:30|107045|106995|107050.6|107000.6|107050.8|107000.8|107044.8|106994.8|29
1723624300000|2024-08-14 08:31:40|107055.4|107005.4|107054.8|107004.8|107060|107010|107054.6|107004.6|32
1723624310000|2024-08-14 08:31:50|107054.5|107004.5|107052.9|107002.9|107055.1|107005.1|107050.8|107000.8|46
1723624320000|2024-08-14 08:32:00|107053|107003|107046.3|106996.3|107053.4|107003.4|107044.7|106994.7|42
1723624330000|2024-08-14 08:32:10|107046.4|106996.4|107053|107003|107053|107003|107045.6|106995.6|23
1723624340000|2024-08-14 08:32:20|107053.4|107003.4|107044.1|106994.1|107055.8|107005.8|107041|106991|40
1723624350000|2024-08-14 08:32:30|107043.4|106993.4|107035.7|106985.7|107044.5|106994.5|107034|106984|30
1723624360000|2024-08-14 08:32:40|107035.4|106985.4|107031.1|106981.1|107035.9|106985.9|107027.2|106977.2|44
1723624370000|2024-08-14 08:32:50|107031.4|106981.4|107037.3|106987.3|107037.3|106987.3|107031.4|106981.4|26
1723624380000|2024-08-14 08:33:00|107037.1|106987.1|107038.2|106988.2|107038.9|106988.9|107036.8|106986.8|21
1723624390000|2024-08-14 08:33:10|107038.1|106988.1|107036.5|106986.5|107039.2|106989.2|107035.5|106985.5|30
1723624400000|2024-08-14 08:33:20|107036.6|106986.6|107028.8|106978.8|107036.8|106986.8|107025.2|106975.2|21
1723624410000|2024-08-14 08:33:30|107028.7|106978.7|107029.1|106979.1|107029.4|106979.4|107028.7|106978.7|16
1723624420000|2024-08-14 08:33:40|107029.2|106979.2|107028.2|106978.2|107034.9|106984.9|107028.2|106978.2|40
1723624430000|2024-08-14 08:33:50|107028.6|106978.6|107033.7|106983.7|107033.7|106983.7|107027|106977|24
1723624440000|2024-08-14 08:34:00|107035.7|106985.7|107031.9|106981.9|107035.7|106985.7|107031.7|106981.7|24
1723624450000|2024-08-14 08:34:10|107032.3|106982.3|107035.1|106985.1|107035.2|106985.2|107032.3|106982.3|16
1723624460000|2024-08-14 08:34:20|107034.5|106984.5|107032.8|106982.8|107034.5|106984.5|107032.4|106982.4|12
1723624470000|2024-08-14 08:34:30|107032.7|106982.7|107030.6|106980.6|107036|106986|107029.9|106979.9|25
1723624480000|2024-08-14 08:34:40|107030.8|106980.8|107032.5|106982.5|107035.4|106985.4|107030.8|106980.8|30
1723624490000|2024-08-14 08:34:50|107032.2|106982.2|107034.7|106984.7|107034.8|106984.8|107030.5|106980.5|20
1723624500000|2024-08-14 08:35:00|107034.6|106984.6|107037.1|106987.1|107037.5|106987.5|107034.5|106984.5|21
1723624510000|2024-08-14 08:35:10|107037.3|106987.3|107027.5|106977.5|107037.5|106987.5|107025.8|106975.8|37
1723624520000|2024-08-14 08:35:20|107030.5|106980.5|107027.7|106977.7|107035.9|106985.9|107027.5|106977.5|31
1723624530000|2024-08-14 08:35:30|107027.6|106977.6|107033|106983|107033.6|106983.6|107027.5|106977.5|24
1723624540000|2024-08-14 08:35:40|107032.7|106982.7|107030.2|106980.2|107032.7|106982.7|107030.2|106980.2|18
1723624550000|2024-08-14 08:35:50|107029.6|106979.6|107027.1|106977.1|107029.7|106979.7|107027|106977|22
1723624560000|2024-08-14 08:36:00|107027.6|106977.6|107020.4|106970.4|107027.7|106977.7|107019|106969|33
1723624570000|2024-08-14 08:36:10|107020.1|106970.1|107024.4|106974.4|107025.2|106975.2|107018.4|106968.4|27
1723624580000|2024-08-14 08:36:20|107024.8|106974.8|107022.1|106972.1|107025|106975|107021.8|106971.8|23
1723624590000|2024-08-14 08:36:30|107022.2|106972.2|107023.1|106973.1|107025.6|106975.6|107021.9|106971.9|31
1723624600000|2024-08-14 08:36:40|107023.4|106973.4|107025.6|106975.6|107026.1|106976.1|107022.8|106972.8|29
1723624610000|2024-08-14 08:36:50|107025.4|106975.4|107035|106985|107036.9|106986.9|107007.8|106957.8|42
1723624620000|2024-08-14 08:37:00|107034.7|106984.7|107042.8|106992.8|107043|106993|107033.5|106983.5|39
1723624630000|2024-08-14 08:37:10|107042.6|106992.6|107033.6|106983.6|107042.7|106992.7|107033.6|106983.6|22
1723624640000|2024-08-14 08:37:20|107033.5|106983.5|107033.8|106983.8|107034.4|106984.4|107032.3|106982.3|22
1723624650000|2024-08-14 08:37:30|107033.7|106983.7|107024.1|106974.1|107033.7|106983.7|107024.1|106974.1|24
1723624660000|2024-08-14 08:37:40|107023.7|106973.7|107023.2|106973.2|107023.8|106973.8|107022.8|106972.8|9
1723624670000|2024-08-14 08:37:50|107023.1|106973.1|107019.2|106969.2|107024.2|106974.2|107019.2|106969.2|14
1723624680000|2024-08-14 08:38:00|107019.8|106969.8|106994.1|106969.1|107019.8|106974.2|106993|106968|34
1723624690000|2024-08-14 08:38:10|106994.2|106969.2|107004|106954|107004.6|106969.9|106992.5|106953.2|27
1723624700000|2024-08-14 08:38:20|107003.3|106953.3|107000.7|106950.7|107004.3|106954.3|107000.4|106950.4|22
1723624710000|2024-08-14 08:38:30|107000.6|106950.6|106990.6|106940.6|107000.6|106950.6|106988.5|106938.5|33
1723624720000|2024-08-14 08:38:40|106991.2|106941.2|106977.2|106927.2|106991.7|106941.7|106975.9|106925.9|29
1723624730000|2024-08-14 08:38:50|106977.6|106927.6|106981.6|106931.6|106987.5|106937.5|106977.3|106927.3|42
1723624740000|2024-08-14 08:39:00|106982.2|106932.2|106992.4|106942.4|106993.9|106943.9|106982.2|106932.2|43
1723624750000|2024-08-14 08:39:10|106992.7|106942.7|106994.1|106944.1|106994.2|106944.2|106989.7|106939.7|25
1723624760000|2024-08-14 08:39:20|106994.2|106944.2|107009.5|106959.5|107011|106961|106994.2|106944.2|41
1723624770000|2024-08-14 08:39:30|107009.6|106959.6|107012.1|106962.1|107017.7|106967.7|107009.6|106959.6|36
1723624780000|2024-08-14 08:39:40|107015.9|106965.9|107011.2|106961.2|107018.7|106968.7|107011.2|106961.2|20
1723624790000|2024-08-14 08:39:50|107011.3|106961.3|107016.2|106966.2|107019|106969|107011.3|106961.3|46
1723624800000|2024-08-14 08:40:00|107016.1|106966.1|107010.7|106960.7|107016.1|106966.1|107009.2|106959.2|31
1723624810000|2024-08-14 08:40:10|107011.1|106961.1|107018.6|106968.6|107018.6|106968.6|107010|106960|32
1723624820000|2024-08-14 08:40:20|107018.4|106968.4|107018.6|106968.6|107019.2|106969.2|107015.8|106965.8|28
1723624830000|2024-08-14 08:40:30|107018.2|106968.2|107015.4|106965.4|107018.2|106968.2|107012.3|106962.3|23
1723624840000|2024-08-14 08:40:40|107015.5|106965.5|107002.2|106952.2|107019.3|106969.3|107000.2|106950.2|35
1723624850000|2024-08-14 08:40:50|107002.3|106952.3|107000.5|106950.5|107002.3|106952.3|106999|106949|29
1723624860000|2024-08-14 08:41:00|107000.8|106950.8|106999.4|106949.4|107001.8|106951.8|106996.7|106946.7|40
1723624870000|2024-08-14 08:41:10|106998.7|106948.7|107018.4|106968.4|107018.4|106968.4|106998.7|106948.7|42
1723624880000|2024-08-14 08:41:20|107018.3|106968.3|107027.4|106977.4|107028.6|106978.6|107018.3|106968.3|31
1723624890000|2024-08-14 08:41:30|107027.8|106977.8|107026.6|106976.6|107028.8|106978.8|107026|106976|50
1723624900000|2024-08-14 08:41:40|107025.3|106975.3|107018.4|106968.4|107027.7|106977.7|107018.1|106968.1|33
1723624910000|2024-08-14 08:41:50|107017.8|106967.8|107018|106968|107018.8|106968.8|107016.8|106966.8|15
1723624920000|2024-08-14 08:42:00|107017.9|106967.9|107018.6|106968.6|107025|106975|107017.9|106967.9|37
1723624930000|2024-08-14 08:42:10|107019.2|106969.2|107022.9|106972.9|107023.9|106973.9|107019.2|106969.2|33
1723624940000|2024-08-14 08:42:20|107022.8|106972.8|107026.9|106976.9|107032|106982|107021.1|106971.1|25
1723624950000|2024-08-14 08:42:30|107026.8|106976.8|107028.7|106978.7|107029|106979|107025.8|106975.8|23
1723624960000|2024-08-14 08:42:40|107028.5|106978.5|107029.9|106979.9|107030|106980|107027.2|106977.2|27
1723624970000|2024-08-14 08:42:50|107029.7|106979.7|107026.8|106976.8|107031.4|106981.4|107026.8|106976.8|22
1723624980000|2024-08-14 08:43:00|107027.2|106977.2|107028.1|106978.1|107029.6|106979.6|107027|106977|26
1723624990000|2024-08-14 08:43:10|107029.3|106979.3|107042.2|106992.2|107054.3|107004.3|107029.3|106979.3|43
1723625000000|2024-08-14 08:43:20|107042.7|106992.7|107039.2|106989.2|107043.1|106993.1|107038.2|106988.2|22
1723625010000|2024-08-14 08:43:30|107038.9|106988.9|107036.1|106986.1|107039.4|106989.4|107036.1|106986.1|29
1723625020000|2024-08-14 08:43:40|107035.9|106985.9|107018.4|106968.4|107036|106986|107009.4|106959.4|31
1723625030000|2024-08-14 08:43:50|107018.7|106968.7|107011.1|106961.1|107018.7|106968.7|107010.7|106960.7|22
1723625040000|2024-08-14 08:44:00|107010.8|106960.8|107008.2|106958.2|107016.6|106966.6|107007.9|106957.9|34
1723625050000|2024-08-14 08:44:10|107008.3|106958.3|107009.1|106959.1|107011|106961|107008.3|106958.3|17
1723625060000|2024-08-14 08:44:20|107009|106959|107012.8|106962.8|107012.8|106962.8|107008.9|106958.9|24
1723625070000|2024-08-14 08:44:30|107012.5|106962.5|107008.1|106958.1|107012.5|106962.5|107007.6|106957.6|17
1723625080000|2024-08-14 08:44:40|107008|106958|107007.1|106957.1|107008.2|106958.2|107006.8|106956.8|26
1723625090000|2024-08-14 08:44:50|107007.6|106957.6|107015.2|106965.2|107016.9|106966.9|107007.5|106957.5|23
1723625100000|2024-08-14 08:45:00|107015.5|106965.5|107019.1|106969.1|107026.1|106976.1|107015.3|106965.3|28
1723625110000|2024-08-14 08:45:10|107019.2|106969.2|107026.3|106976.3|107027|106977|107016.6|106966.6|38
1723625120000|2024-08-14 08:45:20|107026.2|106976.2|107024.9|106974.9|107028.1|106978.1|107023.7|106973.7|23
1723625130000|2024-08-14 08:45:30|107025|106975|107023.4|106973.4|107025|106975|107023.1|106973.1|20
1723625140000|2024-08-14 08:45:40|107023.5|106973.5|107012|106962|107023.5|106973.5|107012|106962|27
1723625150000|2024-08-14 08:45:50|107011.8|106961.8|107004|106954|107012|106962|107003.1|106953.1|29
1723625160000|2024-08-14 08:46:00|107004.2|106954.2|107006.2|106956.2|107007|106957|107004.2|106954.2|33
1723625170000|2024-08-14 08:46:10|107006.1|106956.1|107001.8|106951.8|107006.3|106956.3|107001.1|106951.1|21
1723625180000|2024-08-14 08:46:20|107002.3|106952.3|107005.5|106955.5|107005.8|106955.8|107001.9|106951.9|17
1723625190000|2024-08-14 08:46:30|107005.6|106955.6|107006|106956|107007.1|106957.1|107004.9|106954.9|27
1723625200000|2024-08-14 08:46:40|107006.2|106956.2|107004.1|106954.1|107006.3|106956.3|107003.6|106953.6|21
1723625210000|2024-08-14 08:46:50|107004|106954|106986.7|106936.7|107004.1|106954.1|106986.2|106936.2|39
1723625220000|2024-08-14 08:47:00|106987|106937|106988|106938|106988.6|106938.6|106986.5|106936.5|29
1723625230000|2024-08-14 08:47:10|106987.1|106937.1|106993.8|106943.8|106995.1|106945.1|106987|106937|40
1723625240000|2024-08-14 08:47:20|106994.3|106944.3|106991.1|106941.1|106994.6|106944.6|106990.7|106940.7|13
1723625250000|2024-08-14 08:47:30|106991|106941|106969.9|106919.9|106991|106941|106969.9|106919.9|38
1723625260000|2024-08-14 08:47:40|106970.1|106920.1|106972.7|106922.7|106972.7|106922.7|106963.2|106913.2|44
1723625270000|2024-08-14 08:47:50|106973.1|106923.1|106972.4|106922.4|106973.7|106923.7|106970.6|106920.6|32
1723625280000|2024-08-14 08:48:00|106972.2|106922.2|106971.5|106921.5|106974.3|106924.3|106970.3|106920.3|32
1723625290000|2024-08-14 08:48:10|106971.8|106921.8|106971.4|106921.4|106975.2|106925.2|106966.3|106916.3|42
1723625300000|2024-08-14 08:48:20|106971.2|106921.2|106981.6|106931.6|106983.4|106933.4|106971.1|106921.1|37
1723625310000|2024-08-14 08:48:30|106981.7|106931.7|106981|106931|106983|106933|106980.3|106930.3|30
1723625320000|2024-08-14 08:48:40|106981.2|106931.2|106981.8|106931.8|106985|106935|106980.3|106930.3|27
1723625330000|2024-08-14 08:48:50|106981.4|106931.4|106966.6|106916.6|106982.3|106932.3|106962.7|106912.7|23
1723625340000|2024-08-14 08:49:00|106966.7|106916.7|106965.1|106915.1|106969.2|106919.2|106956.6|106906.6|35
1723625350000|2024-08-14 08:49:10|106963|106913|106976.5|106926.5|106976.5|106926.5|106961.6|106911.6|36
1723625360000|2024-08-14 08:49:20|106976.3|106926.3|106979.3|106929.3|106979.3|106929.3|106976|106926|17
1723625370000|2024-08-14 08:49:30|106979.2|106929.2|106978.5|106928.5|106979.2|106929.2|106978.4|106928.4|18
1723625380000|2024-08-14 08:49:40|106978.4|106928.4|106970.6|106920.6|106978.5|106928.5|106970.5|106920.5|21
1723625390000|2024-08-14 08:49:50|106970.7|106920.7|106967.6|106917.6|106971.3|106921.3|106965.9|106915.9|27
1723625400000|2024-08-14 08:50:00|106967.8|106917.8|106973.7|106923.7|106973.9|106923.9|106967.7|106917.7|28
1723625410000|2024-08-14 08:50:10|106973.2|106923.2|106976.2|106926.2|106976.3|106926.3|106973.2|106923.2|24
1723625420000|2024-08-14 08:50:20|106976.1|106926.1|106981.4|106931.4|106982|106932|106976.1|106926.1|22
1723625430000|2024-08-14 08:50:30|106980.4|106930.4|106965.8|106915.8|106980.4|106930.4|106965.8|106915.8|24
1723625440000|2024-08-14 08:50:40|106966|106916|106958.4|106908.4|106966|106916|106956|106906|50
1723625450000|2024-08-14 08:50:50|106956.4|106906.4|106953|106903|106959|106909|106952.8|106902.8|33
1723625460000|2024-08-14 08:51:00|106952.7|106902.7|106954.1|106904.1|106956|106906|106952.3|106902.3|33
1723625470000|2024-08-14 08:51:10|106953.7|106903.7|106949.7|106899.7|106955.6|106905.6|106949.7|106899.7|30
1723625480000|2024-08-14 08:51:20|106949.8|106899.8|106944.8|106894.8|106949.9|106899.9|106944.8|106894.8|22
1723625490000|2024-08-14 08:51:30|106944.5|106894.5|106932.6|106882.6|106947.8|106897.8|106931.9|106881.9|35
1723625500000|2024-08-14 08:51:40|106933|106883|106929.5|106879.5|106936.2|106886.2|106929.5|106879.5|27
1723625510000|2024-08-14 08:51:50|106930|106880|106936|106886|106936|106886|106928.7|106878.7|34
1723625520000|2024-08-14 08:52:00|106936.1|106886.1|106935.2|106885.2|106937.5|106887.5|106935.2|106885.2|15
1723625530000|2024-08-14 08:52:10|106935|106885|106938.9|106888.9|106939.3|106889.3|106935|106885|19
1723625540000|2024-08-14 08:52:20|106938.8|106888.8|106938.6|106888.6|106944.8|106894.8|106934.3|106884.3|31
1723625550000|2024-08-14 08:52:30|106938.5|106888.5|106937.3|106887.3|106938.5|106888.5|106937|106887|12
1723625560000|2024-08-14 08:52:40|106937.1|106887.1|106933.7|106883.7|106940.1|106890.1|106933.7|106883.7|21
1723625570000|2024-08-14 08:52:50|106933.2|106883.2|106939.9|106889.9|106939.9|106889.9|106932.6|106882.6|22
1723625580000|2024-08-14 08:53:00|106939.8|106889.8|106940.6|106890.6|106940.8|106890.8|106938.8|106888.8|21
1723625590000|2024-08-14 08:53:10|106940.8|106890.8|106933.3|106883.3|106940.8|106890.8|106933.3|106883.3|30
1723625600000|2024-08-14 08:53:20|106933.1|106883.1|106948|106898|106948|106898|106929.9|106879.9|33
1723625610000|2024-08-14 08:53:30|106949.5|106899.5|106951.5|106901.5|106952.7|106902.7|106948.8|106898.8|36
1723625620000|2024-08-14 08:53:40|106951.2|106901.2|106963.6|106913.6|106963.6|106913.6|106949.1|106899.1|47
1723625630000|2024-08-14 08:53:50|106963.8|106913.8|106963.5|106913.5|106965.2|106915.2|106963.5|106913.5|21
1723625640000|2024-08-14 08:54:00|106963.3|106913.3|106966.2|106916.2|106968.8|106918.8|106963.1|106913.1|18
1723625650000|2024-08-14 08:54:10|106967.5|106917.5|106966.5|106916.5|106967.5|106917.5|106961.9|106911.9|24
1723625660000|2024-08-14 08:54:20|106966.4|106916.4|106972.2|106922.2|106972.2|106922.2|106966.3|106916.3|28
1723625670000|2024-08-14 08:54:30|106972.3|106922.3|106972|106922|106972.5|106922.5|106969.8|106919.8|27
1723625680000|2024-08-14 08:54:40|106971.7|106921.7|106968.5|106918.5|106972.2|106922.2|106968.4|106918.4|19
1723625690000|2024-08-14 08:54:50|106968.2|106918.2|106968.4|106918.4|106968.4|106918.4|106965|106915|26
1723625700000|2024-08-14 08:55:00|106968.3|106918.3|106971.8|106921.8|106971.8|106921.8|106968.3|106918.3|23
1723625710000|2024-08-14 08:55:10|106972.1|106922.1|106969.5|106919.5|106972.2|106922.2|106969.2|106919.2|12
1723625720000|2024-08-14 08:55:20|106969.4|106919.4|106965.7|106915.7|106969.4|106919.4|106960.9|106910.9|32
1723625730000|2024-08-14 08:55:30|106964.4|106914.4|106966.8|106916.8|106968.5|106918.5|106962.7|106912.7|22
1723625740000|2024-08-14 08:55:40|106966.7|106916.7|106967|106917|106970.4|106920.4|106966.7|106916.7|24
1723625750000|2024-08-14 08:55:50|106967.1|106917.1|106971.6|106921.6|106971.6|106921.6|106967.1|106917.1|30
1723625760000|2024-08-14 08:56:00|106971.7|106921.7|106970.4|106920.4|106972.3|106922.3|106970.2|106920.2|19
1723625770000|2024-08-14 08:56:10|106967.3|106917.3|106960.9|106910.9|106967.3|106917.3|106960.8|106910.8|18
1723625780000|2024-08-14 08:56:20|106961|106911|106960.6|106910.6|106961|106911|106957.8|106907.8|22
1723625790000|2024-08-14 08:56:30|106960.8|106910.8|106966.9|106916.9|106967.6|106917.6|106960.5|106910.5|26
1723625800000|2024-08-14 08:56:40|106970.3|106920.3|106972.2|106922.2|106976.4|106926.4|106970.3|106920.3|32
1723625810000|2024-08-14 08:56:50|106969.4|106919.4|106959.4|106909.4|106969.4|106919.4|106957.6|106907.6|22
1723625820000|2024-08-14 08:57:00|106958|106908|106956.9|106906.9|106958|106908|106956.4|106906.4|15
1723625830000|2024-08-14 08:57:10|106957.5|106907.5|106958|106908|106958.1|106908.1|106957.5|106907.5|10
1723625840000|2024-08-14 08:57:20|106957.9|106907.9|106958.4|106908.4|106958.4|106908.4|106956.9|106906.9|13
1723625850000|2024-08-14 08:57:30|106958.6|106908.6|106956.5|106906.5|106959.6|106909.6|106956.5|106906.5|14
1723625860000|2024-08-14 08:57:40|106956.3|106906.3|106956.4|106906.4|106957.3|106907.3|106956|106906|17
1723625870000|2024-08-14 08:57:50|106956.3|106906.3|106954.8|106904.8|106956.4|106906.4|106954.8|106904.8|16
1723625880000|2024-08-14 08:58:00|106954.9|106904.9|106953.6|106903.6|106955|106905|106953.6|106903.6|8
1723625890000|2024-08-14 08:58:10|106954.1|106904.1|106951.6|106901.6|106954.7|106904.7|106951.6|106901.6|12
1723625900000|2024-08-14 08:58:20|106951.3|106901.3|106947.5|106897.5|106951.3|106901.3|106945.2|106895.2|14
1723625910000|2024-08-14 08:58:30|106949|106899|106950.3|106900.3|106953.2|106903.2|106949|106899|24
1723625920000|2024-08-14 08:58:40|106949.5|106899.5|106924.3|106874.3|106949.5|106899.5|106924.3|106874.3|31
1723625930000|2024-08-14 08:58:50|106924.1|106874.1|106922|106872|106924.2|106874.2|106921.9|106871.9|6
1723625940000|2024-08-14 08:59:00|106922.1|106872.1|106923.4|106873.4|106924.8|106874.8|106920.9|106870.9|11
1723625950000|2024-08-14 08:59:10|106923.5|106873.5|106918.5|106868.5|106923.5|106873.5|106917.1|106867.1|15
1723625960000|2024-08-14 08:59:20|106919|106869|106922.2|106872.2|106923.1|106873.1|106918.3|106868.3|20
1723625970000|2024-08-14 08:59:30|106922.1|106872.1|106924.3|106874.3|106925|106875|106922.1|106872.1|20
1723625980000|2024-08-14 08:59:40|106924.6|106874.6|106927.3|106877.3|106928.2|106878.2|106923.9|106873.9|25
1723625990000|2024-08-14 08:59:50|106926.5|106876.5|107007.4|106870.3|107007.4|106886.1|106918.8|106853|39
1723626000000|2024-08-14 09:00:00|107044.6|106851.5|106964.8|106914.8|107047.6|106916.6|106951.5|106846.8|74
1723626010000|2024-08-14 09:00:10|106963.1|106913.1|106942.2|106892.2|106968.5|106918.5|106940.4|106890.4|59
1723626020000|2024-08-14 09:00:20|106938.9|106888.9|106941.1|106891.1|106942.3|106892.3|106935.5|106885.5|34
1723626030000|2024-08-14 09:00:30|106941.7|106891.7|106944.4|106894.4|106950.1|106900.1|106940.8|106890.8|57
1723626040000|2024-08-14 09:00:40|106944.9|106894.9|106943.4|106893.4|106950|106900|106941.3|106891.3|52
1723626050000|2024-08-14 09:00:50|106942.8|106892.8|106941.8|106891.8|106947.3|106897.3|106936.6|106886.6|74
1723626060000|2024-08-14 09:01:00|106942.4|106892.4|106944.1|106894.1|106945.6|106895.6|106940.2|106890.2|53
1723626070000|2024-08-14 09:01:10|106944|106894|106946.6|106896.6|106947.1|106897.1|106943.5|106893.5|58
1723626080000|2024-08-14 09:01:20|106947.1|106897.1|106945.4|106895.4|106951.5|106901.5|106944|106894|41
1723626090000|2024-08-14 09:01:30|106944|106894|106941.3|106891.3|106946.5|106896.5|106941.3|106891.3|24
1723626100000|2024-08-14 09:01:40|106942.6|106892.6|106942|106892|106944.3|106894.3|106940.8|106890.8|19
1723626110000|2024-08-14 09:01:50|106944|106894|106937.7|106887.7|106944|106894|106937.7|106887.7|33
1723626120000|2024-08-14 09:02:00|106938|106888|106898.6|106848.6|106938|106888|106880.1|106830.1|60
1723626130000|2024-08-14 09:02:10|106894.1|106844.1|106894.2|106844.2|106900.3|106850.3|106892.9|106842.9|49
1723626140000|2024-08-14 09:02:20|106893.9|106843.9|106894.6|106844.6|106895.6|106845.6|106893.3|106843.3|27
1723626150000|2024-08-14 09:02:30|106897.6|106847.6|106887.3|106837.3|106897.6|106847.6|106885.4|106835.4|48
1723626160000|2024-08-14 09:02:40|106887.4|106837.4|106888.9|106838.9|106892.6|106842.6|106887|106837|41
1723626170000|2024-08-14 09:02:50|106888.3|106838.3|106891.5|106841.5|106899.3|106849.3|106888.3|106838.3|42
1723626180000|2024-08-14 09:03:00|106892.6|106842.6|106898.4|106848.4|106898.7|106848.7|106892.2|106842.2|45
1723626190000|2024-08-14 09:03:10|106898.7|106848.7|106896.3|106846.3|106899.2|106849.2|106896.3|106846.3|35
1723626200000|2024-08-14 09:03:20|106887.8|106837.8|106888.4|106838.4|106893.1|106843.1|106887.1|106837.1|44
1723626210000|2024-08-14 09:03:30|106888.3|106838.3|106898.3|106848.3|106902.4|106852.4|106885.5|106835.5|46
1723626220000|2024-08-14 09:03:40|106894.2|106844.2|106881.6|106831.6|106896.1|106846.1|106879.3|106829.3|48
1723626230000|2024-08-14 09:03:50|106880.4|106830.4|106886.6|106836.6|106900.8|106850.8|106879.7|106829.7|46
1723626240000|2024-08-14 09:04:00|106886|106836|106894.9|106844.9|106895.3|106845.3|106882.7|106832.7|52
1723626250000|2024-08-14 09:04:10|106895.8|106845.8|106902.5|106852.5|106904.2|106854.2|106895.6|106845.6|32
1723626260000|2024-08-14 09:04:20|106898.5|106848.5|106899.6|106849.6|106899.7|106849.7|106894.9|106844.9|49
1723626270000|2024-08-14 09:04:30|106901.2|106851.2|106898.5|106848.5|106904.1|106854.1|106895.1|106845.1|34
1723626280000|2024-08-14 09:04:40|106898.6|106848.6|106897.4|106847.4|106898.8|106848.8|106897.2|106847.2|35
1723626290000|2024-08-14 09:04:50|106897.3|106847.3|106906|106856|106906|106856|106896.8|106846.8|46
1723626300000|2024-08-14 09:05:00|106902.9|106852.9|106899.8|106849.8|106902.9|106852.9|106898.4|106848.4|25
1723626310000|2024-08-14 09:05:10|106900.5|106850.5|106897.9|106847.9|106904.5|106854.5|106897.5|106847.5|33
1723626320000|2024-08-14 09:05:20|106897.7|106847.7|106894.4|106844.4|106902|106852|106891.4|106841.4|41
1723626330000|2024-08-14 09:05:30|106893.9|106843.9|106899|106849|106899.3|106849.3|106893.9|106843.9|41
1723626340000|2024-08-14 09:05:40|106899.1|106849.1|106903.1|106853.1|106904.9|106854.9|106898.7|106848.7|29
1723626350000|2024-08-14 09:05:50|106903.2|106853.2|106900.6|106850.6|106903.2|106853.2|106899|106849|34
1723626360000|2024-08-14 09:06:00|106900.4|106850.4|106902.1|106852.1|106903.6|106853.6|106900.4|106850.4|29
1723626370000|2024-08-14 09:06:10|106899.3|106849.3|106907.9|106857.9|106907.9|106857.9|106897.7|106847.7|43
1723626380000|2024-08-14 09:06:20|106906.4|106856.4|106901.3|106851.3|106907.6|106857.6|106900.6|106850.6|32
1723626390000|2024-08-14 09:06:30|106901.2|106851.2|106909.1|106859.1|106909.2|106859.2|106901.2|106851.2|21
1723626400000|2024-08-14 09:06:40|106909.3|106859.3|106907.5|106857.5|106910.8|106860.8|106904.8|106854.8|33
1723626410000|2024-08-14 09:06:50|106907.6|106857.6|106913.2|106863.2|106913.8|106863.8|106905.4|106855.4|40
1723626420000|2024-08-14 09:07:00|106912.8|106862.8|106899|106849|106912.8|106862.8|106896.8|106846.8|35
1723626430000|2024-08-14 09:07:10|106898.5|106848.5|106896|106846|106899.2|106849.2|106895.5|106845.5|25
1723626440000|2024-08-14 09:07:20|106895.9|106845.9|106890.6|106840.6|106897|106847|106889.8|106839.8|27
1723626450000|2024-08-14 09:07:30|106890.7|106840.7|106891.3|106841.3|106892.2|106842.2|106890.5|106840.5|10
1723626460000|2024-08-14 09:07:40|106891.6|106841.6|106901.6|106851.6|106909.1|106859.1|106884.2|106834.2|28
1723626470000|2024-08-14 09:07:50|106901.8|106851.8|106903.7|106853.7|106903.7|106853.7|106901.3|106851.3|21
1723626480000|2024-08-14 09:08:00|106903.5|106853.5|106905.9|106855.9|106909.3|106859.3|106903|106853|37
1723626490000|2024-08-14 09:08:10|106906.1|106856.1|106904.7|106854.7|106906.3|106856.3|106904.6|106854.6|10
1723626500000|2024-08-14 09:08:20|106904.2|106854.2|106904.5|106854.5|106906.7|106856.7|106902.8|106852.8|26
1723626510000|2024-08-14 09:08:30|106906|106856|106906.9|106856.9|106907.2|106857.2|106905.3|106855.3|28
1723626520000|2024-08-14 09:08:40|106906.5|106856.5|106907.8|106857.8|106908.1|106858.1|106905.6|106855.6|25
1723626530000|2024-08-14 09:08:50|106908|106858|106909.5|106859.5|106910|106860|106908|106858|23
1723626540000|2024-08-14 09:09:00|106909.7|106859.7|106925.1|106875.1|106925.3|106875.3|106909.6|106859.6|45
1723626550000|2024-08-14 09:09:10|106924.3|106874.3|106915.7|106865.7|106924.9|106874.9|106905.1|106855.1|42
1723626560000|2024-08-14 09:09:20|106916.1|106866.1|106915.3|106865.3|106919.5|106869.5|106914.3|106864.3|39
1723626570000|2024-08-14 09:09:30|106915.6|106865.6|106913.1|106863.1|106915.6|106865.6|106908|106858|32
1723626580000|2024-08-14 09:09:40|106913.2|106863.2|106912|106862|106913.3|106863.3|106909.8|106859.8|16
1723626590000|2024-08-14 09:09:50|106912.3|106862.3|106910.3|106860.3|106912.5|106862.5|106908.7|106858.7|25
1723626600000|2024-08-14 09:10:00|106910.4|106860.4|106910.6|106860.6|106911|106861|106909.8|106859.8|16
1723626610000|2024-08-14 09:10:10|106910.3|106860.3|106910.3|106860.3|106910.8|106860.8|106909.9|106859.9|19
1723626620000|2024-08-14 09:10:20|106910.2|106860.2|106919.2|106869.2|106919.3|106869.3|106910.2|106860.2|27
1723626630000|2024-08-14 09:10:30|106918.9|106868.9|106918.3|106868.3|106919.1|106869.1|106915.2|106865.2|27
1723626640000|2024-08-14 09:10:40|106918.9|106868.9|106920.2|106870.2|106920.7|106870.7|106917.8|106867.8|16
1723626650000|2024-08-14 09:10:50|106919.8|106869.8|106919|106869|106919.8|106869.8|106918.6|106868.6|12
1723626660000|2024-08-14 09:11:00|106917.5|106867.5|106914.5|106864.5|106917.6|106867.6|106914.5|106864.5|21
1723626670000|2024-08-14 09:11:10|106914.7|106864.7|106910.8|106860.8|106915.3|106865.3|106910.8|106860.8|21
1723626680000|2024-08-14 09:11:20|106911.2|106861.2|106904.3|106854.3|106911.2|106861.2|106901.7|106851.7|39
1723626690000|2024-08-14 09:11:30|106904.1|106854.1|106904.5|106854.5|106904.7|106854.7|106902.6|106852.6|33
1723626700000|2024-08-14 09:11:40|106904.8|106854.8|106906.1|106856.1|106906.4|106856.4|106904.8|106854.8|14
1723626710000|2024-08-14 09:11:50|106906.2|106856.2|106908.6|106858.6|106908.7|106858.7|106906.2|106856.2|21
1723626720000|2024-08-14 09:12:00|106908.5|106858.5|106906.9|106856.9|106910|106860|106906.8|106856.8|18
1723626730000|2024-08-14 09:12:10|106907.2|106857.2|106906.2|106856.2|106908.9|106858.9|106904.6|106854.6|20
1723626740000|2024-08-14 09:12:20|106906.5|106856.5|106906.3|106856.3|106907|106857|106905.9|106855.9|11
1723626750000|2024-08-14 09:12:30|106907.6|106857.6|106905.5|106855.5|106907.6|106857.6|106905.5|106855.5|18
1723626760000|2024-08-14 09:12:40|106906|106856|106916.2|106866.2|106916.2|106866.2|106906|106856|14
1723626770000|2024-08-14 09:12:50|106916.4|106866.4|106917.5|106867.5|106919|106869|106916.4|106866.4|20
1723626780000|2024-08-14 09:13:00|106917.4|106867.4|106916|106866|106922|106872|106916|106866|33
1723626790000|2024-08-14 09:13:10|106916.3|106866.3|106914.3|106864.3|106917|106867|106914.3|106864.3|10
1723626800000|2024-08-14 09:13:20|106915|106865|106905.9|106855.9|106915.6|106865.6|106904.5|106854.5|26
1723626810000|2024-08-14 09:13:30|106906|106856|106884|106834|106906|106856|106883.2|106833.2|33
1723626820000|2024-08-14 09:13:40|106883.9|106833.9|106898.6|106848.6|106898.9|106848.9|106883.9|106833.9|21
1723626830000|2024-08-14 09:13:50|106898.8|106848.8|106895.8|106845.8|106898.8|106848.8|106895.8|106845.8|25
1723626840000|2024-08-14 09:14:00|106894.9|106844.9|106894.4|106844.4|106897.8|106847.8|106894.4|106844.4|15
1723626850000|2024-08-14 09:14:10|106894.5|106844.5|106896.6|106846.6|106898.7|106848.7|106894.5|106844.5|25
1723626860000|2024-08-14 09:14:20|106896.7|106846.7|106900.8|106850.8|106901.1|106851.1|106896.7|106846.7|20
1723626870000|2024-08-14 09:14:30|106901.1|106851.1|106899.6|106849.6|106901.3|106851.3|106899.4|106849.4|10
1723626880000|2024-08-14 09:14:40|106899.9|106849.9|106904.6|106854.6|106904.6|106854.6|106897.4|106847.4|16
1723626890000|2024-08-14 09:14:50|106904.8|106854.8|106903.2|106853.2|106905.3|106855.3|106903.2|106853.2|11
1723626900000|2024-08-14 09:15:00|106903|106853|106900.8|106850.8|106903|106853|106900|106850|22
1723626910000|2024-08-14 09:15:10|106901.1|106851.1|106903|106853|106903.2|106853.2|106901.1|106851.1|11
1723626920000|2024-08-14 09:15:20|106902.5|106852.5|106901.9|106851.9|106902.5|106852.5|106901.6|106851.6|6
1723626930000|2024-08-14 09:15:30|106902|106852|106909.2|106859.2|106918.3|106868.3|106901.4|106851.4|15
1723626940000|2024-08-14 09:15:40|106909|106859|106894.8|106844.8|106909|106859|106891.7|106841.7|36
1723626950000|2024-08-14 09:15:50|106894.5|106844.5|106894.7|106844.7|106895.1|106845.1|106894.2|106844.2|9
1723626960000|2024-08-14 09:16:00|106894.6|106844.6|106873.8|106823.8|106894.6|106844.6|106860.7|106810.7|47
1723626970000|2024-08-14 09:16:10|106878.2|106828.2|106886.3|106836.3|106886.7|106836.7|106878.2|106828.2|24
1723626980000|2024-08-14 09:16:20|106886|106836|106888.7|106838.7|106889.7|106839.7|106886|106836|18
1723626990000|2024-08-14 09:16:30|106888.6|106838.6|106894.1|106844.1|106894.9|106844.9|106888.1|106838.1|31
1723627000000|2024-08-14 09:16:40|106893.8|106843.8|106894.3|106844.3|106896.2|106846.2|106892.1|106842.1|21
1723627010000|2024-08-14 09:16:50|106893|106843|106887.2|106837.2|106893|106843|106887|106837|20
1723627020000|2024-08-14 09:17:00|106887.1|106837.1|106864.4|106814.4|106887.1|106837.1|106854.5|106804.5|37
1723627030000|2024-08-14 09:17:10|106864.6|106814.6|106872.1|106822.1|106872.3|106822.3|106864.6|106814.6|28
1723627040000|2024-08-14 09:17:20|106872|106822|106857.4|106807.4|106872.1|106822.1|106853.7|106803.7|31
1723627050000|2024-08-14 09:17:30|106857.2|106807.2|106871.4|106821.4|106871.4|106821.4|106857|106807|33
1723627060000|2024-08-14 09:17:40|106871.8|106821.8|106870.7|106820.7|106871.8|106821.8|106870.2|106820.2|11
1723627070000|2024-08-14 09:17:50|106870.8|106820.8|106874.3|106824.3|106876.6|106826.6|106870|106820|40
1723627080000|2024-08-14 09:18:00|106875.1|106825.1|106894.4|106844.4|106895.9|106845.9|106865.9|106815.9|47
1723627090000|2024-08-14 09:18:10|106893.6|106843.6|106889.7|106839.7|106894.8|106844.8|106888.7|106838.7|41
1723627100000|2024-08-14 09:18:20|106889.6|106839.6|106884.6|106834.6|106891.9|106841.9|106884.4|106834.4|32
1723627110000|2024-08-14 09:18:30|106885.3|106835.3|106876.2|106826.2|106885.9|106835.9|106876.2|106826.2|30
1723627120000|2024-08-14 09:18:40|106875.6|106825.6|106889.3|106839.3|106890.1|106840.1|106870.9|106820.9|29
1723627130000|2024-08-14 09:18:50|106889.5|106839.5|106894|106844|106894.1|106844.1|106889.5|106839.5|38
1723627140000|2024-08-14 09:19:00|106894.1|106844.1|106896.6|106846.6|106897.1|106847.1|106894.1|106844.1|25
1723627150000|2024-08-14 09:19:10|106896.7|106846.7|106897.9|106847.9|106900.8|106850.8|106895.3|106845.3|29
1723627160000|2024-08-14 09:19:20|106897|106847|106901.1|106851.1|106902.5|106852.5|106896.5|106846.5|32
1723627170000|2024-08-14 09:19:30|106901.2|106851.2|106889|106839|106901.4|106851.4|106889|106839|30
1723627180000|2024-08-14 09:19:40|106888.8|106838.8|106896.4|106846.4|106896.4|106846.4|106885.2|106835.2|22
1723627190000|2024-08-14 09:19:50|106896.3|106846.3|106893.4|106843.4|106896.8|106846.8|106888.8|106838.8|21
1723627200000|2024-08-14 09:20:00|106893.1|106843.1|106885.8|106835.8|106893.9|106843.9|106885.6|106835.6|21
1723627210000|2024-08-14 09:20:10|106885.7|106835.7|106886.3|106836.3|106886.4|106836.4|106883.6|106833.6|20
1723627220000|2024-08-14 09:20:20|106884.9|106834.9|106898.5|106848.5|106898.6|106848.6|106884.9|106834.9|38
1723627230000|2024-08-14 09:20:30|106898.6|106848.6|106897.1|106847.1|106898.6|106848.6|106895|106845|22
1723627240000|2024-08-14 09:20:40|106897.3|106847.3|106894.8|106844.8|106898.6|106848.6|106894.8|106844.8|23
1723627250000|2024-08-14 09:20:50|106894.3|106844.3|106891.6|106841.6|106894.3|106844.3|106890.6|106840.6|22
1723627260000|2024-08-14 09:21:00|106889.9|106839.9|106857.6|106807.6|106889.9|106839.9|106850.4|106800.4|39
1723627270000|2024-08-14 09:21:10|106857.5|106807.5|106845.2|106795.2|106863.3|106813.3|106845.2|106795.2|23
1723627280000|2024-08-14 09:21:20|106845.3|106795.3|106837.6|106787.6|106845.5|106795.5|106837.2|106787.2|37
1723627290000|2024-08-14 09:21:30|106837.3|106787.3|106836.7|106786.7|106837.6|106787.6|106836.5|106786.5|25
1723627300000|2024-08-14 09:21:40|106836.8|106786.8|106837|106787|106837|106787|106836|106786|14
1723627310000|2024-08-14 09:21:50|106837.1|106787.1|106825.1|106775.1|106837.1|106787.1|106824.8|106774.8|33
1723627320000|2024-08-14 09:22:00|106828.6|106778.6|106813.5|106763.5|106828.6|106778.6|106812.9|106762.9|48
1723627330000|2024-08-14 09:22:10|106814|106764|106816.4|106766.4|106816.4|106766.4|106811.6|106761.6|38
1723627340000|2024-08-14 09:22:20|106815.1|106765.1|106805.3|106755.3|106817.1|106767.1|106803.9|106753.9|46
1723627350000|2024-08-14 09:22:30|106805.4|106755.4|106811.6|106761.6|106811.6|106761.6|106803.7|106753.7|38
1723627360000|2024-08-14 09:22:40|106812|106762|106817.7|106767.7|106817.7|106767.7|106810|106760|39
1723627370000|2024-08-14 09:22:50|106817.5|106767.5|106802.6|106752.6|106818.1|106768.1|106802.5|106752.5|43
1723627380000|2024-08-14 09:23:00|106802.1|106752.1|106797.9|106747.9|106802.2|106752.2|106797.8|106747.8|12
1723627390000|2024-08-14 09:23:10|106798.4|106748.4|106798.5|106748.5|106798.9|106748.9|106797.7|106747.7|14
1723627400000|2024-08-14 09:23:20|106798.4|106748.4|106796.5|106746.5|106798.5|106748.5|106796.5|106746.5|16
1723627410000|2024-08-14 09:23:30|106798.5|106748.5|106814.1|106764.1|106814.1|106764.1|106798.5|106748.5|21
1723627420000|2024-08-14 09:23:40|106814.6|106764.6|106809.1|106759.1|106817.5|106767.5|106808.5|106758.5|15
1723627430000|2024-08-14 09:23:50|106808.9|106758.9|106802.8|106752.8|106809.1|106759.1|106801.6|106751.6|17
1723627440000|2024-08-14 09:24:00|106804|106754|106810.7|106760.7|106814.3|106764.3|106804|106754|22
1723627450000|2024-08-14 09:24:10|106810.4|106760.4|106812.2|106762.2|106813.2|106763.2|106809.6|106759.6|35
1723627460000|2024-08-14 09:24:20|106812.1|106762.1|106813.4|106763.4|106816.8|106766.8|106811.9|106761.9|18
1723627470000|2024-08-14 09:24:30|106812.9|106762.9|106813.9|106763.9|106817.4|106767.4|106811.5|106761.5|20
1723627480000|2024-08-14 09:24:40|106814|106764|106810.7|106760.7|106814|106764|106809.6|106759.6|26
1723627490000|2024-08-14 09:24:50|106813|106763|106804.8|106754.8|106813.4|106763.4|106804.6|106754.6|23
1723627500000|2024-08-14 09:25:00|106805.7|106755.7|106803.7|106753.7|106807.1|106757.1|106801.4|106751.4|25
1723627510000|2024-08-14 09:25:10|106803.5|106753.5|106804.2|106754.2|106804.9|106754.9|106803.5|106753.5|13
1723627520000|2024-08-14 09:25:20|106804.1|106754.1|106809.6|106759.6|106815.6|106765.6|106802|106752|28
1723627530000|2024-08-14 09:25:30|106808.9|106758.9|106810.8|106760.8|106813.4|106763.4|106808.8|106758.8|26
1723627540000|2024-08-14 09:25:40|106810.5|106760.5|106802.5|106752.5|106810.5|106760.5|106800.7|106750.7|16
1723627550000|2024-08-14 09:25:50|106803|106753|106791.7|106741.7|106803.1|106753.1|106783.1|106733.1|30
1723627560000|2024-08-14 09:26:00|106791.1|106741.1|106781.7|106731.7|106792|106742|106780.3|106730.3|28
1723627570000|2024-08-14 09:26:10|106781.4|106731.4|106762.8|106712.8|106783.4|106733.4|106762.6|106712.6|28
1723627580000|2024-08-14 09:26:20|106762.9|106712.9|106741.6|106691.6|106763.2|106713.2|106739.2|106689.2|46
1723627590000|2024-08-14 09:26:30|106741.4|106691.4|106754.7|106704.7|106754.7|106704.7|106741.4|106691.4|28
1723627600000|2024-08-14 09:26:40|106753|106703|106761|106711|106761|106711|106752.3|106702.3|39
1723627610000|2024-08-14 09:26:50|106759.4|106709.4|106761.9|106711.9|106763|106713|106758.6|106708.6|32
1723627620000|2024-08-14 09:27:00|106762.3|106712.3|106773.5|106723.5|106773.5|106723.5|106762.1|106712.1|32
1723627630000|2024-08-14 09:27:10|106774|106724|106773|106723|106780.1|106730.1|106772.8|106722.8|25
1723627640000|2024-08-14 09:27:20|106776|106726|106776.8|106726.8|106777.5|106727.5|106775.3|106725.3|20
1723627650000|2024-08-14 09:27:30|106777|106727|106778.7|106728.7|106778.8|106728.8|106777|106727|19
1723627660000|2024-08-14 09:27:40|106778.1|106728.1|106770.6|106720.6|106781.7|106731.7|106769.8|106719.8|37
1723627670000|2024-08-14 09:27:50|106769.9|106719.9|106762.6|106712.6|106771.8|106721.8|106761.9|106711.9|38
1723627680000|2024-08-14 09:28:00|106762.2|106712.2|106755.2|106705.2|106764|106714|106752.9|106702.9|41
1723627690000|2024-08-14 09:28:10|106756.8|106706.8|106752.9|106702.9|106757.7|106707.7|106752.2|106702.2|30
1723627700000|2024-08-14 09:28:20|106752.5|106702.5|106748.6|106698.6|106756.1|106706.1|106740.3|106690.3|43
1723627710000|2024-08-14 09:28:30|106748.7|106698.7|106758.3|106708.3|106758.3|106708.3|106747.3|106697.3|26
1723627720000|2024-08-14 09:28:40|106758.4|106708.4|106764.9|106714.9|106765|106715|106758.4|106708.4|26
1723627730000|2024-08-14 09:28:50|106765|106715|106760.7|106710.7|106770.5|106720.5|106760.5|106710.5|36
1723627740000|2024-08-14 09:29:00|106760.1|106710.1|106762.5|106712.5|106764.7|106714.7|106758.5|106708.5|21
1723627750000|2024-08-14 09:29:10|106762.1|106712.1|106761.7|106711.7|106762.1|106712.1|106757.3|106707.3|27
1723627760000|2024-08-14 09:29:20|106761.5|106711.5|106760.9|106710.9|106762.2|106712.2|106760|106710|26
1723627770000|2024-08-14 09:29:30|106760.6|106710.6|106751.3|106701.3|106760.6|106710.6|106750.3|106700.3|38
1723627780000|2024-08-14 09:29:40|106751.4|106701.4|106750.5|106700.5|106753.2|106703.2|106750.3|106700.3|35
1723627790000|2024-08-14 09:29:50|106751|106701|106741.9|106691.9|106751.4|106701.4|106738.8|106688.8|28
1723627800000|2024-08-14 09:30:00|106742.8|106692.8|106743.2|106693.2|106746.9|106696.9|106742|106692|34
1723627810000|2024-08-14 09:30:10|106744.1|106694.1|106742.5|106692.5|106744.7|106694.7|106742.5|106692.5|21
1723627820000|2024-08-14 09:30:20|106744.5|106694.5|106746.2|106696.2|106747.1|106697.1|106744.3|106694.3|26
1723627830000|2024-08-14 09:30:30|106745.9|106695.9|106746.5|106696.5|106747.4|106697.4|106745.9|106695.9|23
1723627840000|2024-08-14 09:30:40|106746.6|106696.6|106740.8|106690.8|106747.9|106697.9|106740.8|106690.8|28
1723627850000|2024-08-14 09:30:50|106741|106691|106737.6|106687.6|106742.4|106692.4|106736.5|106686.5|22
1723627860000|2024-08-14 09:31:00|106737.8|106687.8|106738.2|106688.2|106738.8|106688.8|106737.6|106687.6|29
1723627870000|2024-08-14 09:31:10|106738|106688|106734.7|106684.7|106738|106688|106732.2|106682.2|30
1723627880000|2024-08-14 09:31:20|106734.9|106684.9|106728.2|106678.2|106734.9|106684.9|106726.2|106676.2|25
1723627890000|2024-08-14 09:31:30|106725.2|106675.2|106717.1|106667.1|106725.2|106675.2|106715.6|106665.6|40
1723627900000|2024-08-14 09:31:40|106716.2|106666.2|106716.5|106666.5|106716.9|106666.9|106714.8|106664.8|36
1723627910000|2024-08-14 09:31:50|106716.9|106666.9|106717.8|106667.8|106718.3|106668.3|106714.1|106664.1|32
1723627920000|2024-08-14 09:32:00|106718.3|106668.3|106717.5|106667.5|106720.6|106670.6|106715.9|106665.9|28
1723627930000|2024-08-14 09:32:10|106717.8|106667.8|106717.5|106667.5|106720.6|106670.6|106715|106665|34
1723627940000|2024-08-14 09:32:20|106718|106668|106718.7|106668.7|106718.7|106668.7|106717.4|106667.4|13
1723627950000|2024-08-14 09:32:30|106718.9|106668.9|106722.4|106672.4|106722.4|106672.4|106717.9|106667.9|15
1723627960000|2024-08-14 09:32:40|106722.2|106672.2|106722.2|106672.2|106722.5|106672.5|106721.7|106671.7|11
1723627970000|2024-08-14 09:32:50|106722.1|106672.1|106725.4|106675.4|106725.8|106675.8|106721.7|106671.7|24
1723627980000|2024-08-14 09:33:00|106725.3|106675.3|106722.6|106672.6|106726.3|106676.3|106722.2|106672.2|16
1723627990000|2024-08-14 09:33:10|106721.3|106671.3|106698.8|106648.8|106721.3|106671.3|106688.4|106638.4|25
1723628000000|2024-08-14 09:33:20|106698.2|106648.2|106706.5|106656.5|106706.6|106656.6|106698.2|106648.2|15
1723628010000|2024-08-14 09:33:30|106706.3|106656.3|106708.7|106658.7|106709.6|106659.6|106705.8|106655.8|23
1723628020000|2024-08-14 09:33:40|106709.6|106659.6|106714.6|106664.6|106718|106668|106709.6|106659.6|22
1723628030000|2024-08-14 09:33:50|106715.6|106665.6|106718.3|106668.3|106719.4|106669.4|106715.5|106665.5|21
1723628040000|2024-08-14 09:34:00|106717.8|106667.8|106714.9|106664.9|106718.2|106668.2|106711.1|106661.1|15
1723628050000|2024-08-14 09:34:10|106717.7|106667.7|106720.4|106670.4|106720.8|106670.8|106713.1|106663.1|30
1723628060000|2024-08-14 09:34:20|106719.8|106669.8|106718.6|106668.6|106720.6|106670.6|106718.5|106668.5|26
1723628070000|2024-08-14 09:34:30|106720.1|106670.1|106720.7|106670.7|106720.7|106670.7|106719.4|106669.4|20
1723628080000|2024-08-14 09:34:40|106720.8|106670.8|106721|106671|106721|106671|106720.8|106670.8|7
1723628090000|2024-08-14 09:34:50|106720.8|106670.8|106721.7|106671.7|106722|106672|106720.5|106670.5|8
1723628100000|2024-08-14 09:35:00|106722.5|106672.5|106703|106653|106723.2|106673.2|106700.9|106650.9|28
1723628110000|2024-08-14 09:35:10|106702.8|106652.8|106700.9|106650.9|106703.5|106653.5|106700.1|106650.1|19
1723628120000|2024-08-14 09:35:20|106701.5|106651.5|106705.8|106655.8|106707.6|106657.6|106701.3|106651.3|16
1723628130000|2024-08-14 09:35:30|106706|106656|106707.3|106657.3|106707.7|106657.7|106706|106656|9
1723628140000|2024-08-14 09:35:40|106706.9|106656.9|106708.9|106658.9|106709|106659|106706.2|106656.2|15
1723628150000|2024-08-14 09:35:50|106709|106659|106707.8|106657.8|106710.3|106660.3|106705.7|106655.7|22
1723628160000|2024-08-14 09:36:00|106707.9|106657.9|106712.7|106662.7|106716.2|106666.2|106703.4|106653.4|26
1723628170000|2024-08-14 09:36:10|106713.2|106663.2|106712.4|106662.4|106713.2|106663.2|106712|106662|10
1723628180000|2024-08-14 09:36:20|106712.1|106662.1|106704.7|106654.7|106712.1|106662.1|106703.8|106653.8|21
1723628190000|2024-08-14 09:36:30|106704.8|106654.8|106709.6|106659.6|106709.7|106659.7|106703.8|106653.8|30
1723628200000|2024-08-14 09:36:40|106709.3|106659.3|106708.2|106658.2|106709.7|106659.7|106708.2|106658.2|22
1723628210000|2024-08-14 09:36:50|106708.3|106658.3|106711.6|106661.6|106711.7|106661.7|106706.8|106656.8|18
1723628220000|2024-08-14 09:37:00|106712.3|106662.3|106715.4|106665.4|106715.4|106665.4|106712.1|106662.1|26
1723628230000|2024-08-14 09:37:10|106715.5|106665.5|106714.9|106664.9|106715.9|106665.9|106714.4|106664.4|13
1723628240000|2024-08-14 09:37:20|106715|106665|106713.2|106663.2|106715.7|106665.7|106713.2|106663.2|21
1723628250000|2024-08-14 09:37:30|106712.8|106662.8|106715.1|106665.1|106715.1|106665.1|106712.5|106662.5|20
1723628260000|2024-08-14 09:37:40|106714.7|106664.7|106710.2|106660.2|106714.8|106664.8|106704.2|106654.2|28
1723628270000|2024-08-14 09:37:50|106710.3|106660.3|106708.1|106658.1|106710.4|106660.4|106708.1|106658.1|12
1723628280000|2024-08-14 09:38:00|106708.3|106658.3|106700.3|106650.3|106708.3|106658.3|106700.3|106650.3|30
1723628290000|2024-08-14 09:38:10|106700.1|106650.1|106670.9|106620.9|106700.1|106650.1|106652.6|106602.6|46
1723628300000|2024-08-14 09:38:20|106670.5|106620.5|106675.9|106625.9|106676.2|106626.2|106670.5|106620.5|21
1723628310000|2024-08-14 09:38:30|106675.7|106625.7|106680.6|106630.6|106680.6|106630.6|106675.3|106625.3|16
1723628320000|2024-08-14 09:38:40|106679.9|106629.9|106678.2|106628.2|106680.2|106630.2|106678.2|106628.2|21
1723628330000|2024-08-14 09:38:50|106678.1|106628.1|106674.1|106624.1|106678.7|106628.7|106673.9|106623.9|13
1723628340000|2024-08-14 09:39:00|106673.8|106623.8|106674.3|106624.3|106674.3|106624.3|106673.4|106623.4|11
1723628350000|2024-08-14 09:39:10|106674.9|106624.9|106675.2|106625.2|106676.1|106626.1|106674.9|106624.9|9
1723628360000|2024-08-14 09:39:20|106675.5|106625.5|106673.9|106623.9|106675.6|106625.6|106673.8|106623.8|10
1723628370000|2024-08-14 09:39:30|106673.7|106623.7|106671.9|106621.9|106673.7|106623.7|106671.7|106621.7|5
1723628380000|2024-08-14 09:39:40|106672.1|106622.1|106673.7|106623.7|106674.3|106624.3|106672.1|106622.1|11
1723628390000|2024-08-14 09:39:50|106673.4|106623.4|106652|106627|106673.4|106627.6|106651.3|106616.2|19
1723628400000|2024-08-14 09:40:00|106651.7|106626.7|106641.8|106616.8|106652.6|106627.6|106640.7|106615.7|26
1723628410000|2024-08-14 09:40:10|106641.9|106616.9|106639.1|106589.1|106650.5|106619|106638.3|106588.3|27
1723628420000|2024-08-14 09:40:20|106639.2|106589.2|106635|106585|106639.2|106589.2|106634.3|106584.3|29
1723628430000|2024-08-14 09:40:30|106635.1|106585.1|106635|106585|106635.6|106585.6|106628.7|106578.7|26
1723628440000|2024-08-14 09:40:40|106634.5|106584.5|106635.6|106585.6|106636.3|106586.3|106633.5|106583.5|18
1723628450000|2024-08-14 09:40:50|106636.1|106586.1|106635.2|106585.2|106636.9|106586.9|106631.5|106581.5|29
1723628460000|2024-08-14 09:41:00|106634.9|106584.9|106635.1|106585.1|106635.2|106585.2|106630.7|106580.7|23
1723628470000|2024-08-14 09:41:10|106634.7|106584.7|106642.8|106592.8|106644.9|106594.9|106630.7|106580.7|40
1723628480000|2024-08-14 09:41:20|106643.1|106593.1|106656.3|106606.3|106657.8|106607.8|106636.4|106586.4|45
1723628490000|2024-08-14 09:41:30|106656.7|106606.7|106658.2|106608.2|106660.2|106610.2|106656.7|106606.7|24
1723628500000|2024-08-14 09:41:40|106658.1|106608.1|106674.7|106624.7|106675.5|106625.5|106657.7|106607.7|36
1723628510000|2024-08-14 09:41:50|106674.8|106624.8|106675.6|106625.6|106675.6|106625.6|106674.1|106624.1|17
1723628520000|2024-08-14 09:42:00|106674.9|106624.9|106673.6|106623.6|106675.9|106625.9|106673.6|106623.6|25
1723628530000|2024-08-14 09:42:10|106674.5|106624.5|106677.2|106627.2|106677.4|106627.4|106674.5|106624.5|31
1723628540000|2024-08-14 09:42:20|106677.6|106627.6|106682.5|106632.5|106684.1|106634.1|106674.5|106624.5|29
1723628550000|2024-08-14 09:42:30|106682|106632|106681.8|106631.8|106686.1|106636.1|106681.6|106631.6|20
1723628560000|2024-08-14 09:42:40|106681.6|106631.6|106686.6|106636.6|106687.1|106637.1|106681.3|106631.3|28
1723628570000|2024-08-14 09:42:50|106686.8|106636.8|106687.6|106637.6|106688|106638|106686.2|106636.2|22
1723628580000|2024-08-14 09:43:00|106687.4|106637.4|106684.3|106634.3|106687.4|106637.4|106684.2|106634.2|13
1723628590000|2024-08-14 09:43:10|106684.1|106634.1|106683.8|106633.8|106685.4|106635.4|106683.2|106633.2|30
1723628600000|2024-08-14 09:43:20|106683.9|106633.9|106676.7|106626.7|106683.9|106633.9|106676.5|106626.5|23
1723628610000|2024-08-14 09:43:30|106676.8|106626.8|106676.8|106626.8|106677.3|106627.3|106676.6|106626.6|23
1723628620000|2024-08-14 09:43:40|106676.7|106626.7|106677.8|106627.8|106678|106628|106676.7|106626.7|12
1723628630000|2024-08-14 09:43:50|106678|106628|106677.4|106627.4|106678.6|106628.6|106676.6|106626.6|15
1723628640000|2024-08-14 09:44:00|106677.7|106627.7|106686.2|106636.2|106687.3|106637.3|106677.7|106627.7|20
1723628650000|2024-08-14 09:44:10|106686.6|106636.6|106687.4|106637.4|106689.1|106639.1|106683.4|106633.4|29
1723628660000|2024-08-14 09:44:20|106688|106638|106678|106628|106689.7|106639.7|106677.5|106627.5|41
1723628670000|2024-08-14 09:44:30|106678.4|106628.4|106672.9|106622.9|106678.6|106628.6|106672.6|106622.6|17
1723628680000|2024-08-14 09:44:40|106672.5|106622.5|106649.7|106599.7|106672.7|106622.7|106649.5|106599.5|28
1723628690000|2024-08-14 09:44:50|106649.6|106599.6|106686.2|106636.2|106687|106637|106649.6|106599.6|51
1723628700000|2024-08-14 09:45:00|106687.1|106637.1|106679.7|106629.7|106687.1|106637.1|106679.2|106629.2|48
1723628710000|2024-08-14 09:45:10|106680.3|106630.3|106678.4|106628.4|106680.3|106630.3|106677.3|106627.3|28
1723628720000|2024-08-14 09:45:20|106678.8|106628.8|106682.4|106632.4|106682.5|106632.5|106678.7|106628.7|29
1723628730000|2024-08-14 09:45:30|106682.1|106632.1|106686.6|106636.6|106686.9|106636.9|106680.1|106630.1|30
1723628740000|2024-08-14 09:45:40|106684.5|106634.5|106665.1|106615.1|106684.6|106634.6|106665.1|106615.1|38
1723628750000|2024-08-14 09:45:50|106665|106615|106668.4|106618.4|106670.6|106620.6|106659.7|106609.7|29
1723628760000|2024-08-14 09:46:00|106668.1|106618.1|106672.4|106622.4|106673.2|106623.2|106667.7|106617.7|23
1723628770000|2024-08-14 09:46:10|106672.6|106622.6|106677.4|106627.4|106679.5|106629.5|106668.2|106618.2|28
1723628780000|2024-08-14 09:46:20|106677.1|106627.1|106677.5|106627.5|106678.1|106628.1|106676.4|106626.4|18
1723628790000|2024-08-14 09:46:30|106677|106627|106678|106628|106679.2|106629.2|106676.7|106626.7|11
1723628800000|2024-08-14 09:46:40|106678.3|106628.3|106682.8|106632.8|106684.1|106634.1|106678.3|106628.3|26
1723628810000|2024-08-14 09:46:50|106680.2|106630.2|106674|106624|106680.2|106630.2|106674|106624|28
1723628820000|2024-08-14 09:47:00|106674.2|106624.2|106671.4|106621.4|106675.4|106625.4|106671|106621|26
1723628830000|2024-08-14 09:47:10|106671.2|106621.2|106654.4|106604.4|106671.2|106621.2|106649.5|106599.5|31
1723628840000|2024-08-14 09:47:20|106654.6|106604.6|106654.9|106604.9|106656.5|106606.5|106654.1|106604.1|17
1723628850000|2024-08-14 09:47:30|106655.2|106605.2|106661|106611|106662.1|106612.1|106654.6|106604.6|20
1723628860000|2024-08-14 09:47:40|106659.4|106609.4|106653.5|106603.5|106659.4|106609.4|106652.3|106602.3|28
1723628870000|2024-08-14 09:47:50|106654.2|106604.2|106665.4|106615.4|106669.2|106619.2|106654.2|106604.2|32
1723628880000|2024-08-14 09:48:00|106665.5|106615.5|106664.6|106614.6|106665.5|106615.5|106663.9|106613.9|14
1723628890000|2024-08-14 09:48:10|106664.5|106614.5|106664.2|106614.2|106664.7|106614.7|106664|106614|14
1723628900000|2024-08-14 09:48:20|106664.3|106614.3|106662.4|106612.4|106664.5|106614.5|106662.4|106612.4|9
1723628910000|2024-08-14 09:48:30|106662.5|106612.5|106669.7|106619.7|106669.7|106619.7|106662.5|106612.5|18
1723628920000|2024-08-14 09:48:40|106669.6|106619.6|106656.4|106606.4|106669.9|106619.9|106655.3|106605.3|30
1723628930000|2024-08-14 09:48:50|106656.8|106606.8|106656.2|106606.2|106657|106607|106654.8|106604.8|18
1723628940000|2024-08-14 09:49:00|106655.8|106605.8|106656|106606|106656.3|106606.3|106655.8|106605.8|7
1723628950000|2024-08-14 09:49:10|106656.1|106606.1|106655.6|106605.6|106656.2|106606.2|106655.6|106605.6|5
1723628960000|2024-08-14 09:49:20|106654.8|106604.8|106655.6|106605.6|106657.2|106607.2|106654.8|106604.8|18
1723628970000|2024-08-14 09:49:30|106655.7|106605.7|106654.5|106604.5|106655.7|106605.7|106654|106604|21
1723628980000|2024-08-14 09:49:40|106655.3|106605.3|106654|106604|106655.3|106605.3|106653.1|106603.1|10
1723628990000|2024-08-14 09:49:50|106653.1|106603.1|106655.5|106605.5|106656.3|106606.3|106653|106603|18
1723629000000|2024-08-14 09:50:00|106655.4|106605.4|106654.6|106604.6|106656|106606|106654.5|106604.5|15
1723629010000|2024-08-14 09:50:10|106654.3|106604.3|106640.1|106615.1|106654.3|106617.2|106637.4|106604|23
1723629020000|2024-08-14 09:50:20|106640.6|106615.6|106641.5|106616.5|106641.5|106616.5|106639.8|106614.8|19
1723629030000|2024-08-14 09:50:30|106641.7|106616.7|106654|106629|106654|106629|106641.7|106616.7|30
1723629040000|2024-08-14 09:50:40|106653.1|106628.1|106659.6|106609.6|106667.8|106628.4|106653.1|106609.4|34
1723629050000|2024-08-14 09:50:50|106658|106608|106648.6|106598.6|106658.1|106608.1|106648.6|106598.6|38
1723629060000|2024-08-14 09:51:00|106648.5|106598.5|106652.2|106602.2|106654.6|106604.6|106644.9|106594.9|43
1723629070000|2024-08-14 09:51:10|106652.7|106602.7|106650|106600|106652.7|106602.7|106649.7|106599.7|34
1723629080000|2024-08-14 09:51:20|106649.8|106599.8|106637.9|106587.9|106649.8|106599.8|106637.7|106587.7|18
1723629090000|2024-08-14 09:51:30|106637.8|106587.8|106620.5|106570.5|106637.8|106587.8|106618.3|106568.3|23
1723629100000|2024-08-14 09:51:40|106620.6|106570.6|106634.4|106584.4|106636|106586|106619.4|106569.4|42
1723629110000|2024-08-14 09:51:50|106634.5|106584.5|106633.7|106583.7|106636.2|106586.2|106633.7|106583.7|19
1723629120000|2024-08-14 09:52:00|106632.8|106582.8|106634.2|106584.2|106635.2|106585.2|106632.8|106582.8|43
1723629130000|2024-08-14 09:52:10|106634.3|106584.3|106618.7|106568.7|106634.9|106584.9|106618.7|106568.7|38
1723629140000|2024-08-14 09:52:20|106617.9|106567.9|106618.1|106568.1|106618.2|106568.2|106616.5|106566.5|20
1723629150000|2024-08-14 09:52:30|106618.6|106568.6|106596.8|106546.8|106618.6|106568.6|106595.2|106545.2|37
1723629160000|2024-08-14 09:52:40|106597.1|106547.1|106602.3|106552.3|106604.6|106554.6|106597.1|106547.1|34
1723629170000|2024-08-14 09:52:50|106601.8|106551.8|106598|106548|106601.8|106551.8|106597.9|106547.9|18
1723629180000|2024-08-14 09:53:00|106598.3|106548.3|106632.2|106582.2|106641.4|106591.4|106597.9|106547.9|32
1723629190000|2024-08-14 09:53:10|106631.9|106581.9|106638.3|106588.3|106639.2|106589.2|106631.2|106581.2|22
1723629200000|2024-08-14 09:53:20|106638.2|106588.2|106623.2|106573.2|106644.1|106594.1|106623.2|106573.2|22
1723629210000|2024-08-14 09:53:30|106623.1|106573.1|106615|106565|106623.1|106573.1|106614.4|106564.4|38
1723629220000|2024-08-14 09:53:40|106614.9|106564.9|106612.2|106562.2|106616|106566|106612.2|106562.2|23
1723629230000|2024-08-14 09:53:50|106612.9|106562.9|106607.9|106557.9|106616.2|106566.2|106607.8|106557.8|16
1723629240000|2024-08-14 09:54:00|106607.4|106557.4|106586.3|106536.3|106607.4|106557.4|106584.8|106534.8|42
1723629250000|2024-08-14 09:54:10|106586.6|106536.6|106585.7|106535.7|106586.6|106536.6|106580.7|106530.7|45
1723629260000|2024-08-14 09:54:20|106585.4|106535.4|106580.7|106530.7|106594.7|106544.7|106579.9|106529.9|40
1723629270000|2024-08-14 09:54:30|106580.9|106530.9|106580.7|106530.7|106583.3|106533.3|106580.1|106530.1|34
1723629280000|2024-08-14 09:54:40|106580.8|106530.8|106581.4|106531.4|106582.4|106532.4|106579.8|106529.8|21
1723629290000|2024-08-14 09:54:50|106581.5|106531.5|106590|106540|106590|106540|106580.9|106530.9|26
1723629300000|2024-08-14 09:55:00|106588.6|106538.6|106595.2|106545.2|106597.6|106547.6|106588.6|106538.6|55
1723629310000|2024-08-14 09:55:10|106594.7|106544.7|106581.9|106531.9|106596.3|106546.3|106580.8|106530.8|41
1723629320000|2024-08-14 09:55:20|106581.4|106531.4|106564.9|106514.9|106581.4|106531.4|106563.4|106513.4|38
1723629330000|2024-08-14 09:55:30|106562.8|106512.8|106561.3|106511.3|106566.2|106516.2|106561.3|106511.3|20
1723629340000|2024-08-14 09:55:40|106561.1|106511.1|106554.8|106504.8|106561.4|106511.4|106554|106504|27
1723629350000|2024-08-14 09:55:50|106555.7|106505.7|106548.8|106498.8|106557.7|106507.7|106545.5|106495.5|23
1723629360000|2024-08-14 09:56:00|106549.1|106499.1|106582.7|106532.7|106585.3|106535.3|106548.3|106498.3|37
1723629370000|2024-08-14 09:56:10|106582.8|106532.8|106585.5|106535.5|106585.5|106535.5|106574.4|106524.4|27
1723629380000|2024-08-14 09:56:20|106586|106536|106588.9|106538.9|106590.3|106540.3|106582.8|106532.8|38
1723629390000|2024-08-14 09:56:30|106589.7|106539.7|106605|106555|106617.4|106567.4|106589.7|106539.7|42
1723629400000|2024-08-14 09:56:40|106607.7|106557.7|106597.6|106547.6|106607.8|106557.8|106592.3|106542.3|45
1723629410000|2024-08-14 09:56:50|106594.3|106544.3|106600.1|106550.1|106600.1|106550.1|106592.6|106542.6|22
1723629420000|2024-08-14 09:57:00|106600.2|106550.2|106596.7|106546.7|106601.1|106551.1|106596.7|106546.7|6
1723629430000|2024-08-14 09:57:10|106596.5|106546.5|106592.4|106542.4|106598.3|106548.3|106592.4|106542.4|13
1723629440000|2024-08-14 09:57:20|106589.5|106539.5|106600.2|106550.2|106600.2|106550.2|106589.5|106539.5|21
1723629450000|2024-08-14 09:57:30|106600.9|106550.9|106600|106550|106600.9|106550.9|106594.1|106544.1|31
1723629460000|2024-08-14 09:57:40|106599.7|106549.7|106589.7|106539.7|106600.4|106550.4|106589.6|106539.6|21
1723629470000|2024-08-14 09:57:50|106589.2|106539.2|106580.1|106530.1|106589.2|106539.2|106576.3|106526.3|28
1723629480000|2024-08-14 09:58:00|106580.9|106530.9|106581.1|106531.1|106583.4|106533.4|106580.9|106530.9|18
1723629490000|2024-08-14 09:58:10|106580.7|106530.7|106563|106513|106581.1|106531.1|106561.9|106511.9|31
1723629500000|2024-08-14 09:58:20|106563.1|106513.1|106564.8|106514.8|106566.9|106516.9|106563.1|106513.1|21
1723629510000|2024-08-14 09:58:30|106564.7|106514.7|106567.2|106517.2|106567.2|106517.2|106564.6|106514.6|18
1723629520000|2024-08-14 09:58:40|106568|106518|106562.2|106512.2|106574.7|106524.7|106560.5|106510.5|35
1723629530000|2024-08-14 09:58:50|106562.3|106512.3|106563.7|106513.7|106563.7|106513.7|106559.3|106509.3|21
1723629540000|2024-08-14 09:59:00|106563.8|106513.8|106563.9|106513.9|106566.5|106516.5|106562.9|106512.9|24
1723629550000|2024-08-14 09:59:10|106562.9|106512.9|106574.1|106524.1|106574.1|106524.1|106562.1|106512.1|33
1723629560000|2024-08-14 09:59:20|106574.4|106524.4|106572.2|106522.2|106578.1|106528.1|106569.7|106519.7|31
1723629570000|2024-08-14 09:59:30|106572.3|106522.3|106569.8|106519.8|106572.4|106522.4|106569.6|106519.6|28
1723629580000|2024-08-14 09:59:40|106569.7|106519.7|106570.7|106520.7|106571.7|106521.7|106569.7|106519.7|12
1723629590000|2024-08-14 09:59:50|106570.9|106520.9|106571.7|106521.7|106571.9|106521.9|106570.7|106520.7|14
1723629600000|2024-08-14 10:00:00|106571.5|106521.5|106595.3|106545.3|106600.2|106550.2|106560.3|106521.5|61
1723629610000|2024-08-14 10:00:10|106594.7|106544.7|106599.3|106549.3|106600.6|106550.6|106580.4|106530.4|63
1723629620000|2024-08-14 10:00:20|106599.2|106549.2|106604.2|106554.2|106604.6|106554.6|106599.2|106549.2|27
1723629630000|2024-08-14 10:00:30|106604.4|106554.4|106640.2|106590.2|106640.2|106590.2|106601.3|106551.3|27
1723629640000|2024-08-14 10:00:40|106638.5|106588.5|106643.7|106593.7|106643.7|106593.7|106637.8|106587.8|42
1723629650000|2024-08-14 10:00:50|106643.5|106593.5|106639.2|106589.2|106643.8|106593.8|106637.3|106587.3|32
1723629660000|2024-08-14 10:01:00|106636.2|106586.2|106608.1|106558.1|106637.7|106587.7|106607.9|106557.9|55
1723629670000|2024-08-14 10:01:10|106608.6|106558.6|106610.9|106560.9|106610.9|106560.9|106595.9|106545.9|50
1723629680000|2024-08-14 10:01:20|106611.2|106561.2|106608.3|106558.3|106613.7|106563.7|106608.1|106558.1|29
1723629690000|2024-08-14 10:01:30|106608.1|106558.1|106615.4|106565.4|106615.9|106565.9|106608.1|106558.1|39
1723629700000|2024-08-14 10:01:40|106615.6|106565.6|106620.8|106570.8|106623.7|106573.7|106615.6|106565.6|41
1723629710000|2024-08-14 10:01:50|106621.2|106571.2|106617.3|106567.3|106624.3|106574.3|106613|106563|24
1723629720000|2024-08-14 10:02:00|106617.1|106567.1|106613|106563|106617.3|106567.3|106612.5|106562.5|18
1723629730000|2024-08-14 10:02:10|106613.1|106563.1|106601|106551|106613.1|106563.1|106597.4|106547.4|26
1723629740000|2024-08-14 10:02:20|106600.9|106550.9|106645.3|106595.3|106646|106596|106600.9|106550.9|45
1723629750000|2024-08-14 10:02:30|106648.3|106598.3|106667.9|106617.9|106669.9|106619.9|106647.6|106597.6|51
1723629760000|2024-08-14 10:02:40|106668.1|106618.1|106668.4|106618.4|106669.5|106619.5|106667.9|106617.9|18
1723629770000|2024-08-14 10:02:50|106668.5|106618.5|106674.5|106624.5|106674.7|106624.7|106668.3|106618.3|36
1723629780000|2024-08-14 10:03:00|106674.3|106624.3|106674.1|106624.1|106675|106625|106670.7|106620.7|22
1723629790000|2024-08-14 10:03:10|106674.5|106624.5|106674.6|106624.6|106675.6|106625.6|106671.3|106621.3|24
1723629800000|2024-08-14 10:03:20|106674.4|106624.4|106651.4|106601.4|106674.4|106624.4|106650.9|106600.9|29
1723629810000|2024-08-14 10:03:30|106659.9|106609.9|106651.1|106601.1|106666.9|106616.9|106648.5|106598.5|51
1723629820000|2024-08-14 10:03:40|106651.2|106601.2|106635.2|106585.2|106651.5|106601.5|106630.9|106580.9|43
1723629830000|2024-08-14 10:03:50|106634.4|106584.4|106634.1|106584.1|106635.6|106585.6|106632.3|106582.3|29
1723629840000|2024-08-14 10:04:00|106634|106584|106634.8|106584.8|106641.2|106591.2|106633.1|106583.1|37
1723629850000|2024-08-14 10:04:10|106634.4|106584.4|106634.1|106584.1|106634.4|106584.4|106630.9|106580.9|33
1723629860000|2024-08-14 10:04:20|106635.1|106585.1|106638.1|106588.1|106641.1|106591.1|106635.1|106585.1|42
1723629870000|2024-08-14 10:04:30|106639.7|106589.7|106640.7|106590.7|106645.1|106595.1|106638.7|106588.7|42
1723629880000|2024-08-14 10:04:40|106640.6|106590.6|106629.8|106579.8|106640.7|106590.7|106628.9|106578.9|37
1723629890000|2024-08-14 10:04:50|106629.3|106579.3|106617.8|106567.8|106629.5|106579.5|106617.6|106567.6|35
1723629900000|2024-08-14 10:05:00|106617.6|106567.6|106634|106584|106634|106584|106614.4|106564.4|33
1723629910000|2024-08-14 10:05:10|106634.4|106584.4|106640.1|106590.1|106642.1|106592.1|106634.4|106584.4|37
1723629920000|2024-08-14 10:05:20|106639.9|106589.9|106627|106577|106640.7|106590.7|106626.1|106576.1|18
1723629930000|2024-08-14 10:05:30|106627.2|106577.2|106643.5|106593.5|106646.2|106596.2|106627.1|106577.1|30
1723629940000|2024-08-14 10:05:40|106643.6|106593.6|106674.1|106624.1|106676.8|106626.8|106643.3|106593.3|49
1723629950000|2024-08-14 10:05:50|106674.5|106624.5|106679.2|106629.2|106679.5|106629.5|106674.5|106624.5|32
1723629960000|2024-08-14 10:06:00|106677.4|106627.4|106686.7|106636.7|106687.2|106637.2|106677.2|106627.2|33
1723629970000|2024-08-14 10:06:10|106686.6|106636.6|106673.4|106623.4|106686.8|106636.8|106667.9|106617.9|29
1723629980000|2024-08-14 10:06:20|106674.1|106624.1|106673|106623|106677.2|106627.2|106673|106623|31
1723629990000|2024-08-14 10:06:30|106672.5|106622.5|106671.7|106621.7|106672.5|106622.5|106667|106617|38
1723630000000|2024-08-14 10:06:40|106671.5|106621.5|106689.4|106639.4|106691|106641|106671.4|106621.4|45
1723630010000|2024-08-14 10:06:50|106689.8|106639.8|106689.6|106639.6|106691.1|106641.1|106689.2|106639.2|29
1723630020000|2024-08-14 10:07:00|106689.7|106639.7|106700.6|106650.6|106700.6|106650.6|106689.7|106639.7|36
1723630030000|2024-08-14 10:07:10|106701.7|106651.7|106693.1|106668.1|106702.5|106669.4|106688.1|106650.2|41
1723630040000|2024-08-14 10:07:20|106692.6|106667.6|106677.3|106627.3|106696.2|106671.2|106677|106627|42
1723630050000|2024-08-14 10:07:30|106677.2|106627.2|106676.6|106626.6|106680.1|106630.1|106675.8|106625.8|23
1723630060000|2024-08-14 10:07:40|106676.5|106626.5|106675.6|106625.6|106676.5|106626.5|106674.5|106624.5|16
1723630070000|2024-08-14 10:07:50|106676.2|106626.2|106672.9|106622.9|106677|106627|106672.9|106622.9|22
1723630080000|2024-08-14 10:08:00|106672.8|106622.8|106684.4|106634.4|106685.8|106635.8|106672.4|106622.4|35
1723630090000|2024-08-14 10:08:10|106684.5|106634.5|106710.3|106660.3|106713.5|106663.5|106684.5|106634.5|29
1723630100000|2024-08-14 10:08:20|106710.2|106660.2|106712.9|106662.9|106713.8|106663.8|106709.7|106659.7|20
1723630110000|2024-08-14 10:08:30|106713.9|106663.9|106708.8|106658.8|106714.6|106664.6|106706.8|106656.8|25
1723630120000|2024-08-14 10:08:40|106709.9|106659.9|106727.3|106677.3|106730|106680|106709.9|106659.9|46
1723630130000|2024-08-14 10:08:50|106726.4|106676.4|106732.7|106682.7|106734.7|106684.7|106726.4|106676.4|32
1723630140000|2024-08-14 10:09:00|106733.5|106683.5|106737.2|106687.2|106740.3|106690.3|106733.5|106683.5|49
1723630150000|2024-08-14 10:09:10|106737|106687|106735.8|106685.8|106738.1|106688.1|106733.4|106683.4|39
1723630160000|2024-08-14 10:09:20|106735.9|106685.9|106738.1|106688.1|106738.1|106688.1|106735.2|106685.2|31
1723630170000|2024-08-14 10:09:30|106737.9|106687.9|106746.9|106696.9|106747.1|106697.1|106735.9|106685.9|49
1723630180000|2024-08-14 10:09:40|106746.7|106696.7|106771.6|106721.6|106771.6|106721.6|106746.3|106696.3|51
1723630190000|2024-08-14 10:09:50|106771.4|106721.4|106784.1|106734.1|106784.1|106734.1|106770.2|106720.2|43
1723630200000|2024-08-14 10:10:00|106783.1|106733.1|106796.1|106746.1|106797.2|106747.2|106782.6|106732.6|57
1723630210000|2024-08-14 10:10:10|106796.2|106746.2|106821.9|106771.9|106822.2|106772.2|106793.8|106743.8|46
1723630220000|2024-08-14 10:10:20|106823.3|106773.3|106821.8|106771.8|106823.9|106773.9|106806.8|106756.8|42
1723630230000|2024-08-14 10:10:30|106821.6|106771.6|106820.7|106770.7|106822.6|106772.6|106818.5|106768.5|29
1723630240000|2024-08-14 10:10:40|106820.3|106770.3|106835.7|106785.7|106835.7|106785.7|106820.2|106770.2|24
1723630250000|2024-08-14 10:10:50|106835.6|106785.6|106836.3|106786.3|106837.3|106787.3|106834.9|106784.9|22
1723630260000|2024-08-14 10:11:00|106836|106786|106812.5|106762.5|106836.2|106786.2|106808|106758|40
1723630270000|2024-08-14 10:11:10|106812.3|106762.3|106809|106759|106815|106765|106802.8|106752.8|36
1723630280000|2024-08-14 10:11:20|106809.3|106759.3|106813.7|106763.7|106813.8|106763.8|106808.4|106758.4|28
1723630290000|2024-08-14 10:11:30|106813.3|106763.3|106830.8|106780.8|106831.9|106781.9|106813.3|106763.3|29
1723630300000|2024-08-14 10:11:40|106831|106781|106803.1|106753.1|106831.1|106781.1|106801.6|106751.6|37
1723630310000|2024-08-14 10:11:50|106803|106753|106801|106751|106804.4|106754.4|106799.6|106749.6|36
1723630320000|2024-08-14 10:12:00|106801.2|106751.2|106800.9|106750.9|106801.2|106751.2|106799.5|106749.5|24
1723630330000|2024-08-14 10:12:10|106801.5|106751.5|106800.3|106750.3|106802|106752|106798.5|106748.5|22
1723630340000|2024-08-14 10:12:20|106799.6|106749.6|106774.1|106724.1|106800.9|106750.9|106773.8|106723.8|39
1723630350000|2024-08-14 10:12:30|106774.2|106724.2|106794.4|106744.4|106794.4|106744.4|106771.8|106721.8|36
1723630360000|2024-08-14 10:12:40|106792.7|106742.7|106805.6|106755.6|106813.8|106763.8|106792.7|106742.7|40
1723630370000|2024-08-14 10:12:50|106805.3|106755.3|106821.9|106771.9|106823.4|106773.4|106805.3|106755.3|31
1723630380000|2024-08-14 10:13:00|106821.8|106771.8|106816|106766|106829.4|106779.4|106813.6|106763.6|20
1723630390000|2024-08-14 10:13:10|106817.5|106767.5|106816.8|106766.8|106817.5|106767.5|106816.8|106766.8|8
1723630400000|2024-08-14 10:13:20|106816.9|106766.9|106813|106763|106817.5|106767.5|106811.7|106761.7|14
1723630410000|2024-08-14 10:13:30|106813.2|106763.2|106821.7|106771.7|106821.7|106771.7|106813.2|106763.2|21
1723630420000|2024-08-14 10:13:40|106821.3|106771.3|106809.8|106759.8|106825.8|106775.8|106806.7|106756.7|24
1723630430000|2024-08-14 10:13:50|106810.2|106760.2|106820.2|106770.2|106820.2|106770.2|106810.2|106760.2|28
1723630440000|2024-08-14 10:14:00|106820|106770|106816|106766|106820.4|106770.4|106813.7|106763.7|25
1723630450000|2024-08-14 10:14:10|106816.3|106766.3|106816.1|106766.1|106819.2|106769.2|106814.6|106764.6|21
1723630460000|2024-08-14 10:14:20|106816.2|106766.2|106824.1|106774.1|106824.1|106774.1|106816|106766|18
1723630470000|2024-08-14 10:14:30|106824|106774|106824.3|106774.3|106824.3|106774.3|106823.1|106773.1|17
1723630480000|2024-08-14 10:14:40|106824.2|106774.2|106822|106772|106824.7|106774.7|106820.6|106770.6|20
1723630490000|2024-08-14 10:14:50|106821.7|106771.7|106819.1|106769.1|106823.7|106773.7|106819.1|106769.1|20
1723630500000|2024-08-14 10:15:00|106818.8|106768.8|106815.1|106765.1|106818.8|106768.8|106814.5|106764.5|16
1723630510000|2024-08-14 10:15:10|106814.9|106764.9|106824.5|106774.5|106824.7|106774.7|106814.9|106764.9|24
1723630520000|2024-08-14 10:15:20|106824.3|106774.3|106824|106774|106825.1|106775.1|106821.8|106771.8|28
1723630530000|2024-08-14 10:15:30|106824.1|106774.1|106822.1|106772.1|106824.1|106774.1|106821|106771|20
1723630540000|2024-08-14 10:15:40|106825.1|106775.1|106832.5|106782.5|106832.5|106782.5|106825.1|106775.1|24
1723630550000|2024-08-14 10:15:50|106832.6|106782.6|106842.6|106792.6|106844|106794|106832.6|106782.6|15
1723630560000|2024-08-14 10:16:00|106841.9|106791.9|106845.5|106795.5|106845.8|106795.8|106841.9|106791.9|24
1723630570000|2024-08-14 10:16:10|106845.3|106795.3|106835.5|106785.5|106845.4|106795.4|106835.4|106785.4|17
1723630580000|2024-08-14 10:16:20|106835.6|106785.6|106836.6|106786.6|106837|106787|106835.4|106785.4|13
1723630590000|2024-08-14 10:16:30|106836.5|106786.5|106832.9|106782.9|106837.4|106787.4|106832.8|106782.8|14
1723630600000|2024-08-14 10:16:40|106831.7|106781.7|106834|106784|106834.3|106784.3|106829.2|106779.2|21
1723630610000|2024-08-14 10:16:50|106833.8|106783.8|106839.3|106789.3|106839.3|106789.3|106833.8|106783.8|13
1723630620000|2024-08-14 10:17:00|106839.5|106789.5|106837.7|106787.7|106842.2|106792.2|106836.9|106786.9|22
1723630630000|2024-08-14 10:17:10|106837.6|106787.6|106832.9|106782.9|106839.3|106789.3|106832.9|106782.9|19
1723630640000|2024-08-14 10:17:20|106833.1|106783.1|106832.5|106782.5|106833.4|106783.4|106832.5|106782.5|10
1723630650000|2024-08-14 10:17:30|106833.2|106783.2|106839.9|106789.9|106840.6|106790.6|106833.2|106783.2|35
1723630660000|2024-08-14 10:17:40|106839.7|106789.7|106839.2|106789.2|106839.7|106789.7|106838.6|106788.6|14
1723630670000|2024-08-14 10:17:50|106839.1|106789.1|106844.9|106794.9|106845.1|106795.1|106839|106789|36
1723630680000|2024-08-14 10:18:00|106844.8|106794.8|106840.5|106790.5|106845.2|106795.2|106840.5|106790.5|17
1723630690000|2024-08-14 10:18:10|106840.4|106790.4|106842.9|106792.9|106842.9|106792.9|106840.2|106790.2|12
1723630700000|2024-08-14 10:18:20|106843.7|106793.7|106846.5|106796.5|106846.5|106796.5|106843.6|106793.6|34
1723630710000|2024-08-14 10:18:30|106846.6|106796.6|106845.3|106795.3|106847.2|106797.2|106845.2|106795.2|23
1723630720000|2024-08-14 10:18:40|106845.1|106795.1|106862|106812|106865.8|106815.8|106844.9|106794.9|18
1723630730000|2024-08-14 10:18:50|106860.9|106810.9|106861.2|106811.2|106861.2|106811.2|106860.3|106810.3|15
1723630740000|2024-08-14 10:19:00|106861.3|106811.3|106864|106814|106864.7|106814.7|106861.3|106811.3|9
1723630750000|2024-08-14 10:19:10|106864.1|106814.1|106864.4|106814.4|106864.5|106814.5|106863.2|106813.2|10
1723630760000|2024-08-14 10:19:20|106864.5|106814.5|106864.9|106814.9|106865|106815|106864.3|106814.3|8
1723630770000|2024-08-14 10:19:30|106865.6|106815.6|106865.8|106815.8|106866.2|106816.2|106864.9|106814.9|12
1723630780000|2024-08-14 10:19:40|106866.2|106816.2|106862.4|106812.4|106866.2|106816.2|106862.4|106812.4|23
1723630790000|2024-08-14 10:19:50|106862.7|106812.7|106865.2|106815.2|106865.2|106815.2|106862.3|106812.3|25
1723630800000|2024-08-14 10:20:00|106865.3|106815.3|106868.6|106818.6|106869.3|106819.3|106865.3|106815.3|30
1723630810000|2024-08-14 10:20:10|106868.7|106818.7|106866.1|106816.1|106868.7|106818.7|106863.7|106813.7|16
1723630820000|2024-08-14 10:20:20|106866|106816|106860.3|106810.3|106866|106816|106858|106808|32
1723630830000|2024-08-14 10:20:30|106860.1|106810.1|106862.7|106812.7|106864.5|106814.5|106859.1|106809.1|37
1723630840000|2024-08-14 10:20:40|106862.4|106812.4|106857.7|106807.7|106862.7|106812.7|106857.7|106807.7|14
1723630850000|2024-08-14 10:20:50|106857.8|106807.8|106851.8|106801.8|106861.3|106811.3|106851.8|106801.8|9
1723630860000|2024-08-14 10:21:00|106852|106802|106835.6|106785.6|106852|106802|106830.3|106780.3|22
1723630870000|2024-08-14 10:21:10|106835.4|106785.4|106827.8|106777.8|106835.4|106785.4|106801.2|106751.2|40
1723630880000|2024-08-14 10:21:20|106827.6|106777.6|106832.7|106782.7|106838.2|106788.2|106821.5|106771.5|23
1723630890000|2024-08-14 10:21:30|106832.9|106782.9|106840.8|106790.8|106841.4|106791.4|106832.7|106782.7|24
1723630900000|2024-08-14 10:21:40|106840.4|106790.4|106842.1|106792.1|106842.6|106792.6|106840.4|106790.4|20
1723630910000|2024-08-14 10:21:50|106842|106792|106841.5|106791.5|106842.6|106792.6|106839.9|106789.9|22
1723630920000|2024-08-14 10:22:00|106841.2|106791.2|106811.4|106761.4|106841.2|106791.2|106810.5|106760.5|44
1723630930000|2024-08-14 10:22:10|106810.7|106760.7|106804.5|106754.5|106810.7|106760.7|106804|106754|29
1723630940000|2024-08-14 10:22:20|106803.5|106753.5|106790.9|106740.9|106803.5|106753.5|106787.9|106737.9|40
1723630950000|2024-08-14 10:22:30|106790.6|106740.6|106790.7|106740.7|106790.9|106740.9|106785|106735|26
1723630960000|2024-08-14 10:22:40|106791.4|106741.4|106808.7|106758.7|106808.7|106758.7|106791.4|106741.4|42
1723630970000|2024-08-14 10:22:50|106809.1|106759.1|106798.5|106748.5|106812|106762|106798.5|106748.5|32
1723630980000|2024-08-14 10:23:00|106798.1|106748.1|106793.7|106743.7|106798.5|106748.5|106792|106742|35
1723630990000|2024-08-14 10:23:10|106794|106744|106796|106746|106799.8|106749.8|106794|106744|25
1723631000000|2024-08-14 10:23:20|106796.5|106746.5|106796.9|106746.9|106798.1|106748.1|106795.5|106745.5|25
1723631010000|2024-08-14 10:23:30|106796.6|106746.6|106772.8|106722.8|106797.2|106747.2|106771.7|106721.7|36
1723631020000|2024-08-14 10:23:40|106773.2|106723.2|106772.6|106722.6|106773.7|106723.7|106772.3|106722.3|24
1723631030000|2024-08-14 10:23:50|106772.1|106722.1|106771.8|106721.8|106774.8|106724.8|106771.7|106721.7|24
1723631040000|2024-08-14 10:24:00|106771.6|106721.6|106776|106726|106776.2|106726.2|106771.6|106721.6|22
1723631050000|2024-08-14 10:24:10|106776.3|106726.3|106775.8|106725.8|106777.3|106727.3|106775.8|106725.8|23
1723631060000|2024-08-14 10:24:20|106775.9|106725.9|106784.9|106734.9|106796.5|106746.5|106775.2|106725.2|15
1723631070000|2024-08-14 10:24:30|106785|106735|106786.3|106736.3|106787.2|106737.2|106784.6|106734.6|20
1723631080000|2024-08-14 10:24:40|106786.5|106736.5|106766.6|106716.6|106790.9|106740.9|106764|106714|25
1723631090000|2024-08-14 10:24:50|106766.5|106716.5|106766.4|106716.4|106774.6|106724.6|106764.2|106714.2|42
1723631100000|2024-08-14 10:25:00|106766.5|106716.5|106766.6|106716.6|106768.2|106718.2|106765.9|106715.9|31
1723631110000|2024-08-14 10:25:10|106767.8|106717.8|106768.9|106718.9|106769.7|106719.7|106767.8|106717.8|16
1723631120000|2024-08-14 10:25:20|106768.6|106718.6|106766.5|106716.5|106773.2|106723.2|106766.5|106716.5|23
1723631130000|2024-08-14 10:25:30|106766.4|106716.4|106763.5|106713.5|106766.4|106716.4|106763.1|106713.1|16
1723631140000|2024-08-14 10:25:40|106763.6|106713.6|106761.9|106711.9|106763.6|106713.6|106761.4|106711.4|21
1723631150000|2024-08-14 10:25:50|106762.1|106712.1|106762.2|106712.2|106763.5|106713.5|106761.4|106711.4|21
1723631160000|2024-08-14 10:26:00|106762.3|106712.3|106761.8|106711.8|106762.4|106712.4|106761.7|106711.7|12
1723631170000|2024-08-14 10:26:10|106761.7|106711.7|106764|106714|106765.9|106715.9|106761.3|106711.3|18
1723631180000|2024-08-14 10:26:20|106764.1|106714.1|106763.7|106713.7|106764.3|106714.3|106763.5|106713.5|13
1723631190000|2024-08-14 10:26:30|106763.6|106713.6|106735|106710|106763.6|106721.6|106733.7|106708.7|36
1723631200000|2024-08-14 10:26:40|106734.9|106709.9|106735.2|106710.2|106735.2|106710.2|106729.7|106704.7|24
1723631210000|2024-08-14 10:26:50|106734.9|106709.9|106728.7|106703.7|106734.9|106709.9|106728.1|106703.1|32
1723631220000|2024-08-14 10:27:00|106742.7|106692.7|106755.1|106705.1|106760.2|106710.2|106742.4|106692.4|44
1723631230000|2024-08-14 10:27:10|106755|106705|106756.4|106706.4|106756.5|106706.5|106749|106699|26
1723631240000|2024-08-14 10:27:20|106756.5|106706.5|106758.8|106708.8|106763|106713|106756.5|106706.5|23
1723631250000|2024-08-14 10:27:30|106759.2|106709.2|106745.7|106695.7|106759.7|106709.7|106745.7|106695.7|32
1723631260000|2024-08-14 10:27:40|106745.4|106695.4|106744.2|106694.2|106747.7|106697.7|106744.2|106694.2|28
1723631270000|2024-08-14 10:27:50|106743.8|106693.8|106742.2|106692.2|106747|106697|106742.2|106692.2|20
1723631280000|2024-08-14 10:28:00|106742|106692|106741.7|106691.7|106746.7|106696.7|106741.4|106691.4|36
1723631290000|2024-08-14 10:28:10|106742|106692|106747|106697|106747.2|106697.2|106741.7|106691.7|27
1723631300000|2024-08-14 10:28:20|106747.3|106697.3|106742.1|106692.1|106748|106698|106742.1|106692.1|28
1723631310000|2024-08-14 10:28:30|106742.7|106692.7|106746.8|106696.8|106747.4|106697.4|106742.7|106692.7|31
1723631320000|2024-08-14 10:28:40|106746.5|106696.5|106748.9|106698.9|106750.1|106700.1|106746.5|106696.5|14
1723631330000|2024-08-14 10:28:50|106749.6|106699.6|106751.7|106701.7|106753.7|106703.7|106749.6|106699.6|20
1723631340000|2024-08-14 10:29:00|106751.3|106701.3|106752.4|106702.4|106752.8|106702.8|106751.3|106701.3|21
1723631350000|2024-08-14 10:29:10|106752.5|106702.5|106745.5|106695.5|106754.3|106704.3|106745.5|106695.5|33
1723631360000|2024-08-14 10:29:20|106745.6|106695.6|106745.3|106695.3|106745.9|106695.9|106744.5|106694.5|15
1723631370000|2024-08-14 10:29:30|106745|106695|106746.2|106696.2|106746.5|106696.5|106744.6|106694.6|14
1723631380000|2024-08-14 10:29:40|106746.3|106696.3|106750.5|106700.5|106750.5|106700.5|106745.9|106695.9|11
1723631390000|2024-08-14 10:29:50|106750.9|106700.9|106744.5|106694.5|106752|106702|106736.2|106686.2|29
1723631400000|2024-08-14 10:30:00|106744.4|106694.4|106738|106688|106744.5|106694.5|106737|106687|28
1723631410000|2024-08-14 10:30:10|106738.4|106688.4|106742.8|106692.8|106744.2|106694.2|106737.9|106687.9|33
1723631420000|2024-08-14 10:30:20|106742.7|106692.7|106755.8|106705.8|106755.8|106705.8|106742.7|106692.7|23
1723631430000|2024-08-14 10:30:30|106755.9|106705.9|106755.9|106705.9|106755.9|106705.9|106754.5|106704.5|15
1723631440000|2024-08-14 10:30:40|106755.8|106705.8|106755.7|106705.7|106756.6|106706.6|106749.1|106699.1|38
1723631450000|2024-08-14 10:30:50|106755.9|106705.9|106757.3|106707.3|106757.3|106707.3|106750|106700|29
1723631460000|2024-08-14 10:31:00|106757.2|106707.2|106758.1|106708.1|106758.5|106708.5|106757|106707|29
1723631470000|2024-08-14 10:31:10|106757.6|106707.6|106781.8|106731.8|106782.3|106732.3|106757|106707|40
1723631480000|2024-08-14 10:31:20|106781.5|106731.5|106777.4|106727.4|106781.5|106731.5|106768.6|106718.6|44
1723631490000|2024-08-14 10:31:30|106777.9|106727.9|106779|106729|106782.5|106732.5|106777.9|106727.9|33
1723631500000|2024-08-14 10:31:40|106779.1|106729.1|106773.5|106723.5|106779.5|106729.5|106773.3|106723.3|12
1723631510000|2024-08-14 10:31:50|106772.7|106722.7|106775.9|106725.9|106775.9|106725.9|106769.2|106719.2|20
1723631520000|2024-08-14 10:32:00|106776.6|106726.6|106779|106729|106779.1|106729.1|106776.6|106726.6|21
1723631530000|2024-08-14 10:32:10|106779.2|106729.2|106776.5|106726.5|106779.3|106729.3|106775.7|106725.7|19
1723631540000|2024-08-14 10:32:20|106776.8|106726.8|106776.9|106726.9|106777.4|106727.4|106776.2|106726.2|15
1723631550000|2024-08-14 10:32:30|106776.7|106726.7|106774.1|106724.1|106776.7|106726.7|106773.8|106723.8|23
1723631560000|2024-08-14 10:32:40|106774.3|106724.3|106782|106732|106785.3|106735.3|106773.5|106723.5|26
1723631570000|2024-08-14 10:32:50|106782.1|106732.1|106776.9|106726.9|106783|106733|106771.1|106721.1|27
1723631580000|2024-08-14 10:33:00|106776.8|106726.8|106754.6|106704.6|106776.8|106726.8|106750.1|106700.1|53
1723631590000|2024-08-14 10:33:10|106754.3|106704.3|106752.7|106702.7|106755.2|106705.2|106752.2|106702.2|22
1723631600000|2024-08-14 10:33:20|106753|106703|106762.5|106712.5|106764.1|106714.1|106753|106703|21
1723631610000|2024-08-14 10:33:30|106762.7|106712.7|106765.5|106715.5|106766.4|106716.4|106762.7|106712.7|24
1723631620000|2024-08-14 10:33:40|106765.7|106715.7|106765.6|106715.6|106765.7|106715.7|106764.9|106714.9|8
1723631630000|2024-08-14 10:33:50|106765.7|106715.7|106767.9|106717.9|106767.9|106717.9|106762.5|106712.5|30
1723631640000|2024-08-14 10:34:00|106768|106718|106763.6|106713.6|106769.2|106719.2|106763.6|106713.6|23
1723631650000|2024-08-14 10:34:10|106763.9|106713.9|106761.7|106711.7|106766.5|106716.5|106761.7|106711.7|36
1723631660000|2024-08-14 10:34:20|106761.9|106711.9|106767.6|106717.6|106767.6|106717.6|106761.9|106711.9|29
1723631670000|2024-08-14 10:34:30|106768.2|106718.2|106791|106741|106791.2|106741.2|106768.1|106718.1|48
1723631680000|2024-08-14 10:34:40|106791.8|106741.8|106786.1|106736.1|106795.6|106745.6|106786.1|106736.1|42
1723631690000|2024-08-14 10:34:50|106787.2|106737.2|106791|106741|106791.1|106741.1|106785.9|106735.9|20
1723631700000|2024-08-14 10:35:00|106791.3|106741.3|106789.9|106739.9|106791.5|106741.5|106789.2|106739.2|24
1723631710000|2024-08-14 10:35:10|106790.1|106740.1|106787.8|106737.8|106790.1|106740.1|106786.8|106736.8|17
1723631720000|2024-08-14 10:35:20|106787.7|106737.7|106786.7|106736.7|106789.8|106739.8|106786.3|106736.3|24
1723631730000|2024-08-14 10:35:30|106787.2|106737.2|106788.1|106738.1|106790.5|106740.5|106783.4|106733.4|35
1723631740000|2024-08-14 10:35:40|106786.8|106736.8|106789.3|106739.3|106790.4|106740.4|106785.9|106735.9|24
1723631750000|2024-08-14 10:35:50|106789.2|106739.2|106789.4|106739.4|106789.8|106739.8|106786.3|106736.3|29
1723631760000|2024-08-14 10:36:00|106789.5|106739.5|106801.5|106751.5|106801.5|106751.5|106788.7|106738.7|44
1723631770000|2024-08-14 10:36:10|106801.4|106751.4|106806|106756|106806.4|106756.4|106801.4|106751.4|22
1723631780000|2024-08-14 10:36:20|106807.3|106757.3|106809.1|106759.1|106809.7|106759.7|106804.2|106754.2|25
1723631790000|2024-08-14 10:36:30|106807.6|106757.6|106802|106752|106809.7|106759.7|106802|106752|31
1723631800000|2024-08-14 10:36:40|106801.5|106751.5|106782.5|106732.5|106801.5|106751.5|106781.1|106731.1|37
1723631810000|2024-08-14 10:36:50|106781.6|106731.6|106783.4|106733.4|106784.3|106734.3|106780.8|106730.8|36
1723631820000|2024-08-14 10:37:00|106783.3|106733.3|106773.2|106723.2|106785|106735|106772.9|106722.9|43
1723631830000|2024-08-14 10:37:10|106773.1|106723.1|106771.2|106721.2|106773.1|106723.1|106764.5|106714.5|43
1723631840000|2024-08-14 10:37:20|106771|106721|106777.6|106727.6|106778.5|106728.5|106771|106721|24
1723631850000|2024-08-14 10:37:30|106777.1|106727.1|106778.9|106728.9|106778.9|106728.9|106774.2|106724.2|19
1723631860000|2024-08-14 10:37:40|106779.1|106729.1|106781|106731|106783.4|106733.4|106778.7|106728.7|24
1723631870000|2024-08-14 10:37:50|106781.5|106731.5|106789.3|106739.3|106791.2|106741.2|106780.8|106730.8|38
1723631880000|2024-08-14 10:38:00|106789.7|106739.7|106786.3|106736.3|106789.7|106739.7|106784.3|106734.3|27
1723631890000|2024-08-14 10:38:10|106787.1|106737.1|106782.2|106732.2|106790.4|106740.4|106781.1|106731.1|30
1723631900000|2024-08-14 10:38:20|106781.8|106731.8|106781|106731|106784.8|106734.8|106780.1|106730.1|34
1723631910000|2024-08-14 10:38:30|106780.3|106730.3|106773.6|106723.6|106780.3|106730.3|106773.4|106723.4|22
1723631920000|2024-08-14 10:38:40|106773.5|106723.5|106771.4|106721.4|106774.5|106724.5|106769|106719|32
1723631930000|2024-08-14 10:38:50|106770.8|106720.8|106769.6|106719.6|106771.5|106721.5|106769.4|106719.4|26
1723631940000|2024-08-14 10:39:00|106770.2|106720.2|106784.1|106734.1|106784.9|106734.9|106769.4|106719.4|43
1723631950000|2024-08-14 10:39:10|106781.8|106731.8|106778.9|106728.9|106782.8|106732.8|106778.6|106728.6|37
1723631960000|2024-08-14 10:39:20|106778.5|106728.5|106776.3|106726.3|106779.4|106729.4|106774.2|106724.2|22
1723631970000|2024-08-14 10:39:30|106777.4|106727.4|106791.2|106741.2|106792.9|106742.9|106777.3|106727.3|27
1723631980000|2024-08-14 10:39:40|106791.4|106741.4|106797.1|106747.1|106797.1|106747.1|106790.6|106740.6|27
1723631990000|2024-08-14 10:39:50|106800.7|106750.7|106805|106755|106805.3|106755.3|106800.7|106750.7|19
1723632000000|2024-08-14 10:40:00|106805.2|106755.2|106812.3|106762.3|106812.3|106762.3|106805.2|106755.2|32
1723632010000|2024-08-14 10:40:10|106811.7|106761.7|106809|106759|106811.7|106761.7|106804|106754|32
1723632020000|2024-08-14 10:40:20|106808.7|106758.7|106803.7|106753.7|106808.9|106758.9|106803.7|106753.7|13
1723632030000|2024-08-14 10:40:30|106803|106753|106805.7|106755.7|106805.7|106755.7|106803|106753|17
1723632040000|2024-08-14 10:40:40|106805.9|106755.9|106801.6|106751.6|106816|106766|106800.3|106750.3|50
1723632050000|2024-08-14 10:40:50|106799.1|106749.1|106800.8|106750.8|106801.2|106751.2|106798.9|106748.9|16
1723632060000|2024-08-14 10:41:00|106801|106751|106782.5|106732.5|106801.4|106751.4|106782.5|106732.5|38
1723632070000|2024-08-14 10:41:10|106782.4|106732.4|106778|106728|106782.4|106732.4|106777.7|106727.7|18
1723632080000|2024-08-14 10:41:20|106778.5|106728.5|106781|106731|106781.5|106731.5|106778.4|106728.4|13
1723632090000|2024-08-14 10:41:30|106781.1|106731.1|106782.2|106732.2|106782.2|106732.2|106781|106731|17
1723632100000|2024-08-14 10:41:40|106781.8|106731.8|106783.2|106733.2|106784.1|106734.1|106781.4|106731.4|11
1723632110000|2024-08-14 10:41:50|106783.1|106733.1|106784.3|106734.3|106784.6|106734.6|106783.1|106733.1|9
1723632120000|2024-08-14 10:42:00|106784.6|106734.6|106779.1|106729.1|106784.6|106734.6|106776.4|106726.4|15
1723632130000|2024-08-14 10:42:10|106778.5|106728.5|106771.9|106721.9|106778.5|106728.5|106771.9|106721.9|20
1723632140000|2024-08-14 10:42:20|106772|106722|106778.6|106728.6|106778.6|106728.6|106770.7|106720.7|19
1723632150000|2024-08-14 10:42:30|106778.8|106728.8|106785.2|106735.2|106787.5|106737.5|106778.8|106728.8|32
1723632160000|2024-08-14 10:42:40|106782.4|106732.4|106776.4|106726.4|106782.4|106732.4|106770.2|106720.2|39
1723632170000|2024-08-14 10:42:50|106776.7|106726.7|106774.6|106724.6|106777.1|106727.1|106773.3|106723.3|22
1723632180000|2024-08-14 10:43:00|106774.9|106724.9|106784.1|106734.1|106784.2|106734.2|106774.9|106724.9|34
1723632190000|2024-08-14 10:43:10|106783.4|106733.4|106780.9|106730.9|106784|106734|106780.9|106730.9|10
1723632200000|2024-08-14 10:43:20|106780.8|106730.8|106781.8|106731.8|106781.8|106731.8|106780.8|106730.8|8
1723632210000|2024-08-14 10:43:30|106783.5|106733.5|106786.3|106736.3|106786.8|106736.8|106782.5|106732.5|12
1723632220000|2024-08-14 10:43:40|106786.5|106736.5|106793.1|106743.1|106796|106746|106786.5|106736.5|23
1723632230000|2024-08-14 10:43:50|106793.3|106743.3|106787.9|106737.9|106793.3|106743.3|106787.9|106737.9|15
1723632240000|2024-08-14 10:44:00|106788.2|106738.2|106787.3|106737.3|106788.5|106738.5|106786.5|106736.5|23
1723632250000|2024-08-14 10:44:10|106787.2|106737.2|106788.2|106738.2|106788.6|106738.6|106787.2|106737.2|18
1723632260000|2024-08-14 10:44:20|106788|106738|106786.3|106736.3|106789.1|106739.1|106786.1|106736.1|30
1723632270000|2024-08-14 10:44:30|106786.4|106736.4|106788.9|106738.9|106788.9|106738.9|106784.1|106734.1|23
1723632280000|2024-08-14 10:44:40|106789|106739|106785.1|106735.1|106789.2|106739.2|106784.4|106734.4|17
1723632290000|2024-08-14 10:44:50|106784.9|106734.9|106790|106740|106790.5|106740.5|106783.8|106733.8|25
1723632300000|2024-08-14 10:45:00|106790.1|106740.1|106779.8|106729.8|106790.1|106740.1|106779.8|106729.8|24
1723632310000|2024-08-14 10:45:10|106779.9|106729.9|106762.9|106712.9|106779.9|106729.9|106762.4|106712.4|27
1723632320000|2024-08-14 10:45:20|106764.4|106714.4|106766.6|106716.6|106767.1|106717.1|106763.3|106713.3|15
1723632330000|2024-08-14 10:45:30|106766.9|106716.9|106779.3|106729.3|106779.3|106729.3|106765|106715|26
1723632340000|2024-08-14 10:45:40|106778.9|106728.9|106778.2|106728.2|106779.1|106729.1|106777.7|106727.7|15
1723632350000|2024-08-14 10:45:50|106778.5|106728.5|106769.9|106719.9|106779.3|106729.3|106769.9|106719.9|26
1723632360000|2024-08-14 10:46:00|106770.3|106720.3|106763.6|106713.6|106770.4|106720.4|106763.6|106713.6|36
1723632370000|2024-08-14 10:46:10|106763.4|106713.4|106764.3|106714.3|106764.3|106714.3|106761.7|106711.7|28
1723632380000|2024-08-14 10:46:20|106764.1|106714.1|106756.9|106706.9|106764.1|106714.1|106753|106703|24
1723632390000|2024-08-14 10:46:30|106757|106707|106752.1|106702.1|106757.5|106707.5|106752.1|106702.1|15
1723632400000|2024-08-14 10:46:40|106752.2|106702.2|106739.5|106689.5|106752.7|106702.7|106739.5|106689.5|34
1723632410000|2024-08-14 10:46:50|106738.9|106688.9|106735.5|106685.5|106740|106690|106735|106685|26
1723632420000|2024-08-14 10:47:00|106735.8|106685.8|106735|106685|106737.9|106687.9|106735|106685|32
1723632430000|2024-08-14 10:47:10|106736|106686|106740.4|106690.4|106741.7|106691.7|106735|106685|22
1723632440000|2024-08-14 10:47:20|106740.2|106690.2|106755.1|106705.1|106755.2|106705.2|106740|106690|18
1723632450000|2024-08-14 10:47:30|106754.6|106704.6|106753.2|106703.2|106754.6|106704.6|106753|106703|16
1723632460000|2024-08-14 10:47:40|106753.4|106703.4|106750.5|106700.5|106753.5|106703.5|106750.4|106700.4|7
1723632470000|2024-08-14 10:47:50|106750.4|106700.4|106757.3|106707.3|106757.7|106707.7|106750.4|106700.4|24
1723632480000|2024-08-14 10:48:00|106758|106708|106759.7|106709.7|106760.3|106710.3|106758|106708|20
1723632490000|2024-08-14 10:48:10|106760.1|106710.1|106760.5|106710.5|106761|106711|106760|106710|14
1723632500000|2024-08-14 10:48:20|106760.8|106710.8|106770.2|106720.2|106770.7|106720.7|106759.7|106709.7|24
1723632510000|2024-08-14 10:48:30|106769.9|106719.9|106772.7|106722.7|106772.7|106722.7|106769.7|106719.7|13
1723632520000|2024-08-14 10:48:40|106772.8|106722.8|106773.8|106723.8|106783.4|106733.4|106772.8|106722.8|32
1723632530000|2024-08-14 10:48:50|106774.2|106724.2|106780.7|106730.7|106782.1|106732.1|106774.2|106724.2|31
1723632540000|2024-08-14 10:49:00|106781.1|106731.1|106777.3|106727.3|106782.6|106732.6|106776.4|106726.4|36
1723632550000|2024-08-14 10:49:10|106777|106727|106773.3|106723.3|106777|106727|106769.3|106719.3|29
1723632560000|2024-08-14 10:49:20|106773.1|106723.1|106779.4|106729.4|106779.7|106729.7|106772.9|106722.9|37
1723632570000|2024-08-14 10:49:30|106779.6|106729.6|106777.3|106727.3|106780.1|106730.1|106777.1|106727.1|23
1723632580000|2024-08-14 10:49:40|106777.1|106727.1|106778.4|106728.4|106779|106729|106775.7|106725.7|23
1723632590000|2024-08-14 10:49:50|106778.5|106728.5|106778.8|106728.8|106781.2|106731.2|106778.2|106728.2|31
1723632600000|2024-08-14 10:50:00|106778.4|106728.4|106779.7|106729.7|106780.1|106730.1|106778.4|106728.4|15
1723632610000|2024-08-14 10:50:10|106779.9|106729.9|106779.1|106729.1|106780.3|106730.3|106779|106729|25
1723632620000|2024-08-14 10:50:20|106779.3|106729.3|106780.3|106730.3|106782.3|106732.3|106779.2|106729.2|24
1723632630000|2024-08-14 10:50:30|106780.2|106730.2|106778.9|106728.9|106780.2|106730.2|106776.6|106726.6|25
1723632640000|2024-08-14 10:50:40|106779.2|106729.2|106778.5|106728.5|106779.3|106729.3|106777.6|106727.6|26
1723632650000|2024-08-14 10:50:50|106779|106729|106777.3|106727.3|106779.4|106729.4|106777.3|106727.3|24
1723632660000|2024-08-14 10:51:00|106777.8|106727.8|106779.5|106729.5|106780.9|106730.9|106776.7|106726.7|24
1723632670000|2024-08-14 10:51:10|106779.7|106729.7|106778|106728|106779.7|106729.7|106777.3|106727.3|39
1723632680000|2024-08-14 10:51:20|106777.8|106727.8|106778.1|106728.1|106778.1|106728.1|106777.4|106727.4|11
1723632690000|2024-08-14 10:51:30|106777.8|106727.8|106779.9|106729.9|106780.4|106730.4|106777.4|106727.4|29
1723632700000|2024-08-14 10:51:40|106780|106730|106760.9|106710.9|106786|106736|106759.6|106709.6|36
1723632710000|2024-08-14 10:51:50|106760.3|106710.3|106761.7|106711.7|106761.8|106711.8|106759.6|106709.6|26
1723632720000|2024-08-14 10:52:00|106761.6|106711.6|106758.5|106708.5|106763|106713|106758.2|106708.2|22
1723632730000|2024-08-14 10:52:10|106758.7|106708.7|106758.5|106708.5|106763.5|106713.5|106753.2|106703.2|37
1723632740000|2024-08-14 10:52:20|106758.6|106708.6|106748.3|106698.3|106758.6|106708.6|106748|106698|21
1723632750000|2024-08-14 10:52:30|106748.4|106698.4|106744|106694|106748.5|106698.5|106744|106694|19
1723632760000|2024-08-14 10:52:40|106744.1|106694.1|106734.6|106684.6|106744.1|106694.1|106734.1|106684.1|31
1723632770000|2024-08-14 10:52:50|106734.2|106684.2|106742.9|106692.9|106743.2|106693.2|106734.2|106684.2|30
1723632780000|2024-08-14 10:53:00|106743|106693|106736.6|106686.6|106744.2|106694.2|106735.5|106685.5|36
1723632790000|2024-08-14 10:53:10|106737.2|106687.2|106742.3|106692.3|106742.7|106692.7|106736|106686|36
1723632800000|2024-08-14 10:53:20|106742|106692|106741.8|106691.8|106742.2|106692.2|106739|106689|40
1723632810000|2024-08-14 10:53:30|106741.5|106691.5|106736.9|106686.9|106742.7|106692.7|106734.8|106684.8|47
1723632820000|2024-08-14 10:53:40|106737.3|106687.3|106736.6|106686.6|106742.7|106692.7|106736.1|106686.1|36
1723632830000|2024-08-14 10:53:50|106736.2|106686.2|106735.1|106685.1|106739.8|106689.8|106735|106685|43
1723632840000|2024-08-14 10:54:00|106735.3|106685.3|106730.8|106680.8|106735.3|106685.3|106730|106680|32
1723632850000|2024-08-14 10:54:10|106730.9|106680.9|106735.9|106685.9|106736.8|106686.8|106730.9|106680.9|23
1723632860000|2024-08-14 10:54:20|106736|106686|106733.2|106683.2|106736|106686|106732.5|106682.5|25
1723632870000|2024-08-14 10:54:30|106733.3|106683.3|106737.4|106687.4|106738.3|106688.3|106733.1|106683.1|24
1723632880000|2024-08-14 10:54:40|106737.1|106687.1|106737.3|106687.3|106743.1|106693.1|106737.1|106687.1|22
1723632890000|2024-08-14 10:54:50|106738.2|106688.2|106733.8|106683.8|106738.2|106688.2|106731.9|106681.9|30
1723632900000|2024-08-14 10:55:00|106733.7|106683.7|106732.1|106682.1|106734.9|106684.9|106731.9|106681.9|23
1723632910000|2024-08-14 10:55:10|106732.6|106682.6|106733.7|106683.7|106734|106684|106730.6|106680.6|26
1723632920000|2024-08-14 10:55:20|106732.9|106682.9|106730.8|106680.8|106733.7|106683.7|106730.2|106680.2|15
1723632930000|2024-08-14 10:55:30|106731.1|106681.1|106731.2|106681.2|106731.6|106681.6|106730.8|106680.8|13
1723632940000|2024-08-14 10:55:40|106731.8|106681.8|106731.6|106681.6|106732.6|106682.6|106731.6|106681.6|14
1723632950000|2024-08-14 10:55:50|106731.5|106681.5|106723.9|106673.9|106731.6|106681.6|106722.3|106672.3|25
1723632960000|2024-08-14 10:56:00|106724.1|106674.1|106703.2|106653.2|106724.1|106674.1|106699.3|106649.3|44
1723632970000|2024-08-14 10:56:10|106703.9|106653.9|106704.8|106654.8|106704.9|106654.9|106700.9|106650.9|39
1723632980000|2024-08-14 10:56:20|106705|106655|106708.4|106658.4|106710.9|106660.9|106705|106655|37
1723632990000|2024-08-14 10:56:30|106708.5|106658.5|106710.8|106660.8|106713|106663|106708.5|106658.5|32
1723633000000|2024-08-14 10:56:40|106711.5|106661.5|106716.3|106666.3|106728.9|106678.9|106710.8|106660.8|33
1723633010000|2024-08-14 10:56:50|106715.4|106665.4|106719.3|106669.3|106719.4|106669.4|106715.2|106665.2|27
1723633020000|2024-08-14 10:57:00|106719.6|106669.6|106722.2|106672.2|106722.5|106672.5|106719.5|106669.5|21
1723633030000|2024-08-14 10:57:10|106722.5|106672.5|106730.2|106680.2|106730.2|106680.2|106722.5|106672.5|18
1723633040000|2024-08-14 10:57:20|106729.5|106679.5|106731.5|106681.5|106731.6|106681.6|106729.5|106679.5|16
1723633050000|2024-08-14 10:57:30|106731.4|106681.4|106730.1|106680.1|106731.4|106681.4|106729.7|106679.7|13
1723633060000|2024-08-14 10:57:40|106730.7|106680.7|106730.6|106680.6|106731|106681|106730.1|106680.1|14
1723633070000|2024-08-14 10:57:50|106730.5|106680.5|106730.4|106680.4|106731.4|106681.4|106730.2|106680.2|11
1723633080000|2024-08-14 10:58:00|106730.5|106680.5|106734.2|106684.2|106734.2|106684.2|106729.7|106679.7|13
1723633090000|2024-08-14 10:58:10|106733.9|106683.9|106739.5|106689.5|106741|106691|106733.9|106683.9|21
1723633100000|2024-08-14 10:58:20|106739.2|106689.2|106738.1|106688.1|106740.2|106690.2|106738.1|106688.1|27
1723633110000|2024-08-14 10:58:30|106738|106688|106738.5|106688.5|106740.3|106690.3|106737.8|106687.8|11
1723633120000|2024-08-14 10:58:40|106738.6|106688.6|106739|106689|106741|106691|106737.4|106687.4|18
1723633130000|2024-08-14 10:58:50|106739.2|106689.2|106739|106689|106741.1|106691.1|106738.5|106688.5|12
1723633140000|2024-08-14 10:59:00|106737.9|106687.9|106740.8|106690.8|106747.4|106697.4|106737.9|106687.9|23
1723633150000|2024-08-14 10:59:10|106740.4|106690.4|106742.3|106692.3|106742.4|106692.4|106739.7|106689.7|6
1723633160000|2024-08-14 10:59:20|106741.8|106691.8|106743.2|106693.2|106743.5|106693.5|106741.8|106691.8|5
1723633170000|2024-08-14 10:59:30|106743.3|106693.3|106743.8|106693.8|106744.5|106694.5|106743.3|106693.3|3
1723633180000|2024-08-14 10:59:40|106743.9|106693.9|106738.1|106688.1|106743.9|106693.9|106738.1|106688.1|14
1723633190000|2024-08-14 10:59:50|106737.9|106687.9|106738.1|106688.1|106739.4|106689.4|106737.5|106687.5|12
1723633200000|2024-08-14 11:00:00|106739|106689|106743.4|106693.4|106743.4|106693.4|106739|106689|14
1723633210000|2024-08-14 11:00:10|106744|106694|106742|106692|106744|106694|106740.4|106690.4|18
1723633220000|2024-08-14 11:00:20|106742.5|106692.5|106744.5|106694.5|106744.5|106694.5|106742.5|106692.5|12
1723633230000|2024-08-14 11:00:30|106744|106694|106744.9|106694.9|106744.9|106694.9|106741.5|106691.5|23
1723633240000|2024-08-14 11:00:40|106745|106695|106744.4|106694.4|106745|106695|106744.2|106694.2|11
1723633250000|2024-08-14 11:00:50|106744.1|106694.1|106744|106694|106745.3|106695.3|106743.9|106693.9|9
1723633260000|2024-08-14 11:01:00|106743.6|106693.6|106741.4|106691.4|106743.6|106693.6|106741.1|106691.1|6
1723633270000|2024-08-14 11:01:10|106741.2|106691.2|106738.3|106688.3|106741.2|106691.2|106738.3|106688.3|22
1723633280000|2024-08-14 11:01:20|106739.2|106689.2|106741.9|106691.9|106741.9|106691.9|106738.1|106688.1|17
1723633290000|2024-08-14 11:01:30|106742.1|106692.1|106747.6|106697.6|106747.6|106697.6|106742.1|106692.1|9
1723633300000|2024-08-14 11:01:40|106747.3|106697.3|106747.6|106697.6|106747.6|106697.6|106747.3|106697.3|7
1723633310000|2024-08-14 11:01:50|106747.7|106697.7|106747.5|106697.5|106747.9|106697.9|106747.4|106697.4|7
1723633320000|2024-08-14 11:02:00|106748.1|106698.1|106769.7|106719.7|106774.7|106724.7|106748.1|106698.1|54
1723633330000|2024-08-14 11:02:10|106769|106719|106768.8|106718.8|106770.4|106720.4|106768.7|106718.7|25
1723633340000|2024-08-14 11:02:20|106768.7|106718.7|106750.1|106700.1|106772|106722|106747.2|106697.2|35
1723633350000|2024-08-14 11:02:30|106750.4|106700.4|106747.6|106697.6|106750.6|106700.6|106747|106697|30
1723633360000|2024-08-14 11:02:40|106747.2|106697.2|106742.4|106692.4|106747.9|106697.9|106738.7|106688.7|31
1723633370000|2024-08-14 11:02:50|106742.6|106692.6|106744.3|106694.3|106744.9|106694.9|106742.5|106692.5|26
1723633380000|2024-08-14 11:03:00|106744.7|106694.7|106751.6|106701.6|106752.4|106702.4|106742.5|106692.5|22
1723633390000|2024-08-14 11:03:10|106751.8|106701.8|106732.5|106707.5|106754.4|106711|106732.5|106698.2|26
1723633400000|2024-08-14 11:03:20|106732.6|106707.6|106728.4|106703.4|106733.6|106708.6|106728|106703|27
1723633410000|2024-08-14 11:03:30|106728.8|106703.8|106741.1|106691.1|106741.1|106703.8|106723.7|106688.1|35
1723633420000|2024-08-14 11:03:40|106741.4|106691.4|106744.4|106694.4|106744.8|106694.8|106741.4|106691.4|25
1723633430000|2024-08-14 11:03:50|106744.6|106694.6|106745.4|106695.4|106748.1|106698.1|106744.6|106694.6|23
1723633440000|2024-08-14 11:04:00|106743.1|106693.1|106720.1|106670.1|106748.1|106698.1|106716.9|106666.9|31
1723633450000|2024-08-14 11:04:10|106720|106670|106715.6|106665.6|106722|106672|106714.3|106664.3|31
1723633460000|2024-08-14 11:04:20|106715.7|106665.7|106718.6|106668.6|106719|106669|106715.7|106665.7|23
1723633470000|2024-08-14 11:04:30|106718.8|106668.8|106729.9|106679.9|106729.9|106679.9|106718.7|106668.7|39
1723633480000|2024-08-14 11:04:40|106729.8|106679.8|106731.9|106681.9|106731.9|106681.9|106729.7|106679.7|12
1723633490000|2024-08-14 11:04:50|106733.5|106683.5|106733.2|106683.2|106733.5|106683.5|106731.8|106681.8|14
1723633500000|2024-08-14 11:05:00|106733.6|106683.6|106734.9|106684.9|106735|106685|106733.6|106683.6|21
1723633510000|2024-08-14 11:05:10|106734.7|106684.7|106739.1|106689.1|106740.4|106690.4|106734.7|106684.7|22
1723633520000|2024-08-14 11:05:20|106739|106689|106755.1|106705.1|106756.8|106706.8|106738.2|106688.2|49
1723633530000|2024-08-14 11:05:30|106755.2|106705.2|106757.3|106707.3|106760.2|106710.2|106755.2|106705.2|40
1723633540000|2024-08-14 11:05:40|106757.7|106707.7|106752.2|106702.2|106758.1|106708.1|106752.2|106702.2|29
1723633550000|2024-08-14 11:05:50|106752.1|106702.1|106760.4|106710.4|106761|106711|106752.1|106702.1|38
1723633560000|2024-08-14 11:06:00|106760.7|106710.7|106769.6|106719.6|106769.6|106719.6|106759.7|106709.7|34
1723633570000|2024-08-14 11:06:10|106769.3|106719.3|106778.5|106728.5|106781.2|106731.2|106769.3|106719.3|28
1723633580000|2024-08-14 11:06:20|106777.5|106727.5|106775.5|106725.5|106778.1|106728.1|106774.2|106724.2|26
1723633590000|2024-08-14 11:06:30|106775.6|106725.6|106781.2|106731.2|106782.3|106732.3|106775.2|106725.2|33
1723633600000|2024-08-14 11:06:40|106780.9|106730.9|106782.1|106732.1|106783.2|106733.2|106780.9|106730.9|24
1723633610000|2024-08-14 11:06:50|106782|106732|106781.4|106731.4|106782|106732|106780.7|106730.7|14
1723633620000|2024-08-14 11:07:00|106781.5|106731.5|106779.5|106729.5|106781.5|106731.5|106776.4|106726.4|25
1723633630000|2024-08-14 11:07:10|106779.8|106729.8|106774.4|106724.4|106781.9|106731.9|106774.4|106724.4|30
1723633640000|2024-08-14 11:07:20|106774.1|106724.1|106770.2|106720.2|106774.3|106724.3|106768.1|106718.1|16
1723633650000|2024-08-14 11:07:30|106770.1|106720.1|106783.2|106733.2|106783.2|106733.2|106770.1|106720.1|36
1723633660000|2024-08-14 11:07:40|106783.5|106733.5|106782.7|106732.7|106791.4|106741.4|106782.1|106732.1|30
1723633670000|2024-08-14 11:07:50|106782.8|106732.8|106770.9|106720.9|106783.4|106733.4|106770.5|106720.5|36
1723633680000|2024-08-14 11:08:00|106770.8|106720.8|106767.2|106717.2|106771|106721|106764.8|106714.8|40
1723633690000|2024-08-14 11:08:10|106767.4|106717.4|106762.2|106712.2|106767.8|106717.8|106762|106712|33
1723633700000|2024-08-14 11:08:20|106760.5|106710.5|106758.5|106708.5|106760.5|106710.5|106756.5|106706.5|28
1723633710000|2024-08-14 11:08:30|106758|106708|106744.9|106694.9|106759.7|106709.7|106744.8|106694.8|41
1723633720000|2024-08-14 11:08:40|106744.8|106694.8|106757.5|106707.5|106757.5|106707.5|106744.7|106694.7|46
1723633730000|2024-08-14 11:08:50|106758.5|106708.5|106754.7|106704.7|106764.6|106714.6|106754.1|106704.1|41
1723633740000|2024-08-14 11:09:00|106754.5|106704.5|106743.3|106693.3|106755.1|106705.1|106743.1|106693.1|22
1723633750000|2024-08-14 11:09:10|106743.2|106693.2|106749.6|106699.6|106751|106701|106743.2|106693.2|26
1723633760000|2024-08-14 11:09:20|106749.5|106699.5|106759.5|106709.5|106759.7|106709.7|106748.3|106698.3|43
1723633770000|2024-08-14 11:09:30|106759.4|106709.4|106759|106709|106760.9|106710.9|106755.5|106705.5|34
1723633780000|2024-08-14 11:09:40|106758.7|106708.7|106758.6|106708.6|106759.6|106709.6|106758.6|106708.6|12
1723633790000|2024-08-14 11:09:50|106758.1|106708.1|106759|106709|106759|106709|106757.6|106707.6|14
1723633800000|2024-08-14 11:10:00|106758.5|106708.5|106763.2|106713.2|106763.8|106713.8|106757.7|106707.7|20
1723633810000|2024-08-14 11:10:10|106762.5|106712.5|106767.6|106717.6|106770.2|106720.2|106762.5|106712.5|33
1723633820000|2024-08-14 11:10:20|106768.4|106718.4|106774.6|106724.6|106776.9|106726.9|106767.4|106717.4|29
1723633830000|2024-08-14 11:10:30|106774.5|106724.5|106777.8|106727.8|106786.5|106736.5|106774.5|106724.5|30
1723633840000|2024-08-14 11:10:40|106777.9|106727.9|106777.8|106727.8|106778.1|106728.1|106771.7|106721.7|23
1723633850000|2024-08-14 11:10:50|106777.7|106727.7|106777.5|106727.5|106777.7|106727.7|106776.8|106726.8|14
1723633860000|2024-08-14 11:11:00|106777.3|106727.3|106767.8|106717.8|106777.5|106727.5|106763.7|106713.7|33
1723633870000|2024-08-14 11:11:10|106767.9|106717.9|106761.4|106711.4|106767.9|106717.9|106760.7|106710.7|26
1723633880000|2024-08-14 11:11:20|106761.7|106711.7|106761.8|106711.8|106763.7|106713.7|106760.8|106710.8|26
1723633890000|2024-08-14 11:11:30|106762.3|106712.3|106761.4|106711.4|106764.2|106714.2|106761.4|106711.4|21
1723633900000|2024-08-14 11:11:40|106761.6|106711.6|106770.6|106720.6|106770.6|106720.6|106761.4|106711.4|20
1723633910000|2024-08-14 11:11:50|106770.7|106720.7|106765.3|106715.3|106771.1|106721.1|106764.6|106714.6|11
1723633920000|2024-08-14 11:12:00|106765.1|106715.1|106765.1|106715.1|106765.3|106715.3|106764.8|106714.8|9
1723633930000|2024-08-14 11:12:10|106765.3|106715.3|106779.9|106729.9|106779.9|106729.9|106765.3|106715.3|14
1723633940000|2024-08-14 11:12:20|106780.1|106730.1|106778|106728|106780.1|106730.1|106776|106726|14
1723633950000|2024-08-14 11:12:30|106777.7|106727.7|106776.1|106726.1|106777.9|106727.9|106776.1|106726.1|13
1723633960000|2024-08-14 11:12:40|106776.2|106726.2|106775.4|106725.4|106779.4|106729.4|106775.2|106725.2|20
1723633970000|2024-08-14 11:12:50|106775.1|106725.1|106774.5|106724.5|106775.4|106725.4|106774|106724|21
1723633980000|2024-08-14 11:13:00|106774.3|106724.3|106771.3|106721.3|106777|106727|106771|106721|20
1723633990000|2024-08-14 11:13:10|106770.9|106720.9|106770.7|106720.7|106771.9|106721.9|106769.3|106719.3|30
1723634000000|2024-08-14 11:13:20|106770.4|106720.4|106773.1|106723.1|106773.3|106723.3|106769.1|106719.1|27
1723634010000|2024-08-14 11:13:30|106773.3|106723.3|106767.8|106717.8|106773.6|106723.6|106766.9|106716.9|30
1723634020000|2024-08-14 11:13:40|106767.9|106717.9|106769.4|106719.4|106769.9|106719.9|106767.9|106717.9|10
1723634030000|2024-08-14 11:13:50|106769.2|106719.2|106774.5|106724.5|106774.7|106724.7|106769.2|106719.2|17
1723634040000|2024-08-14 11:14:00|106774.6|106724.6|106783.2|106733.2|106784|106734|106774.3|106724.3|18
1723634050000|2024-08-14 11:14:10|106783.3|106733.3|106784.4|106734.4|106784.4|106734.4|106783.1|106733.1|14
1723634060000|2024-08-14 11:14:20|106784.6|106734.6|106789.7|106739.7|106790.7|106740.7|106783.7|106733.7|36
1723634070000|2024-08-14 11:14:30|106789.9|106739.9|106794.3|106744.3|106794.6|106744.6|106789.3|106739.3|28
1723634080000|2024-08-14 11:14:40|106794|106744|106809.9|106759.9|106809.9|106759.9|106793.8|106743.8|26
1723634090000|2024-08-14 11:14:50|106811.3|106761.3|106810.5|106760.5|106811.3|106761.3|106808.7|106758.7|25
1723634100000|2024-08-14 11:15:00|106810.7|106760.7|106809.3|106759.3|106812.6|106762.6|106805|106755|47
1723634110000|2024-08-14 11:15:10|106809|106759|106798.6|106748.6|106809|106759|106798.6|106748.6|31
1723634120000|2024-08-14 11:15:20|106798.4|106748.4|106796.6|106746.6|106798.4|106748.4|106795.4|106745.4|28
1723634130000|2024-08-14 11:15:30|106796.5|106746.5|106787.3|106737.3|106796.5|106746.5|106787.1|106737.1|33
1723634140000|2024-08-14 11:15:40|106787.8|106737.8|106786.5|106736.5|106788.9|106738.9|106786|106736|17
1723634150000|2024-08-14 11:15:50|106786.7|106736.7|106773.8|106723.8|106787.6|106737.6|106772.7|106722.7|25
1723634160000|2024-08-14 11:16:00|106773.7|106723.7|106774.7|106724.7|106776.2|106726.2|106767.5|106717.5|33
1723634170000|2024-08-14 11:16:10|106773.4|106723.4|106768.4|106718.4|106773.8|106723.8|106767.8|106717.8|39
1723634180000|2024-08-14 11:16:20|106767.6|106717.6|106760.2|106710.2|106767.6|106717.6|106758.4|106708.4|33
1723634190000|2024-08-14 11:16:30|106759.4|106709.4|106739.9|106689.9|106759.6|106709.6|106739.4|106689.4|42
1723634200000|2024-08-14 11:16:40|106740.1|106690.1|106740.4|106690.4|106740.5|106690.5|106739.8|106689.8|12
1723634210000|2024-08-14 11:16:50|106740.3|106690.3|106745.3|106695.3|106745.5|106695.5|106740.3|106690.3|16
1723634220000|2024-08-14 11:17:00|106745.5|106695.5|106754.8|106704.8|106759.4|106709.4|106745.5|106695.5|27
1723634230000|2024-08-14 11:17:10|106754.7|106704.7|106750|106700|106754.7|106704.7|106750|106700|21
1723634240000|2024-08-14 11:17:20|106749.1|106699.1|106724.3|106674.3|106749.7|106699.7|106724.3|106674.3|35
1723634250000|2024-08-14 11:17:30|106724.4|106674.4|106708.7|106658.7|106725.2|106675.2|106708.7|106658.7|26
1723634260000|2024-08-14 11:17:40|106709|106659|106706.4|106681.4|106709.7|106681.4|106706.4|106658.4|7
1723634270000|2024-08-14 11:17:50|106707.2|106682.2|106722.7|106672.7|106729.5|106684.7|106707.2|106672.3|20
1723634280000|2024-08-14 11:18:00|106723.2|106673.2|106725|106675|106725.4|106675.4|106723.2|106673.2|21
1723634290000|2024-08-14 11:18:10|106725.7|106675.7|106733|106683|106733.1|106683.1|106725.7|106675.7|22
1723634300000|2024-08-14 11:18:20|106732.6|106682.6|106746.3|106696.3|106748.5|106698.5|106732.6|106682.6|40
1723634310000|2024-08-14 11:18:30|106746.1|106696.1|106751.5|106701.5|106751.5|106701.5|106745.6|106695.6|23
1723634320000|2024-08-14 11:18:40|106751.2|106701.2|106762.1|106712.1|106765.1|106715.1|106751.2|106701.2|19
1723634330000|2024-08-14 11:18:50|106762|106712|106777.1|106727.1|106777.6|106727.6|106761.9|106711.9|34
1723634340000|2024-08-14 11:19:00|106776.9|106726.9|106779.3|106729.3|106779.4|106729.4|106775.8|106725.8|28
1723634350000|2024-08-14 11:19:10|106779.2|106729.2|106778.3|106728.3|106781.2|106731.2|106778.3|106728.3|28
1723634360000|2024-08-14 11:19:20|106778.1|106728.1|106778.5|106728.5|106780.5|106730.5|106777.5|106727.5|24
1723634370000|2024-08-14 11:19:30|106778.6|106728.6|106771.4|106721.4|106781.5|106731.5|106771|106721|24
1723634380000|2024-08-14 11:19:40|106771.6|106721.6|106776|106726|106778.2|106728.2|106771.6|106721.6|26
1723634390000|2024-08-14 11:19:50|106775.5|106725.5|106774.8|106724.8|106777.4|106727.4|106774.8|106724.8|23
1723634400000|2024-08-14 11:20:00|106774.9|106724.9|106770.7|106720.7|106774.9|106724.9|106767.1|106717.1|41
1723634410000|2024-08-14 11:20:10|106770.2|106720.2|106768.9|106718.9|106770.2|106720.2|106767.3|106717.3|25
1723634420000|2024-08-14 11:20:20|106769|106719|106778.7|106728.7|106781.3|106731.3|106769|106719|38
1723634430000|2024-08-14 11:20:30|106778.5|106728.5|106780|106730|106780.1|106730.1|106777.9|106727.9|19
1723634440000|2024-08-14 11:20:40|106779.9|106729.9|106777.5|106727.5|106779.9|106729.9|106777.3|106727.3|26
1723634450000|2024-08-14 11:20:50|106777.8|106727.8|106776.6|106726.6|106777.8|106727.8|106776.6|106726.6|20
1723634460000|2024-08-14 11:21:00|106776.7|106726.7|106760.2|106710.2|106777|106727|106759.8|106709.8|38
1723634470000|2024-08-14 11:21:10|106760.4|106710.4|106760.6|106710.6|106761.3|106711.3|106760.3|106710.3|20
1723634480000|2024-08-14 11:21:20|106760.4|106710.4|106758.9|106708.9|106761.8|106711.8|106758.9|106708.9|28
1723634490000|2024-08-14 11:21:30|106759|106709|106763.8|106713.8|106763.8|106713.8|106758.8|106708.8|32
1723634500000|2024-08-14 11:21:40|106763.2|106713.2|106764.2|106714.2|106765.8|106715.8|106763.2|106713.2|12
1723634510000|2024-08-14 11:21:50|106764.3|106714.3|106763.5|106713.5|106764.3|106714.3|106763.5|106713.5|11
1723634520000|2024-08-14 11:22:00|106763.4|106713.4|106762|106712|106763.4|106713.4|106759.2|106709.2|31
1723634530000|2024-08-14 11:22:10|106761.9|106711.9|106753.2|106703.2|106763.1|106713.1|106753.2|106703.2|15
1723634540000|2024-08-14 11:22:20|106752|106702|106755.9|106705.9|106756.1|106706.1|106751.8|106701.8|23
1723634550000|2024-08-14 11:22:30|106756|106706|106760.2|106710.2|106760.3|106710.3|106755.9|106705.9|18
1723634560000|2024-08-14 11:22:40|106760.5|106710.5|106767.9|106717.9|106767.9|106717.9|106759.4|106709.4|31
1723634570000|2024-08-14 11:22:50|106768|106718|106769|106719|106769|106719|106765.4|106715.4|26
1723634580000|2024-08-14 11:23:00|106769.1|106719.1|106761.5|106711.5|106769.1|106719.1|106761.4|106711.4|15
1723634590000|2024-08-14 11:23:10|106761.7|106711.7|106762.2|106712.2|106762.8|106712.8|106761|106711|24
1723634600000|2024-08-14 11:23:20|106762|106712|106752.4|106702.4|106762|106712|106750|106700|33
1723634610000|2024-08-14 11:23:30|106752.3|106702.3|106751|106701|106753.1|106703.1|106749.8|106699.8|27
1723634620000|2024-08-14 11:23:40|106751.9|106701.9|106751.3|106701.3|106755|106705|106751.2|106701.2|19
1723634630000|2024-08-14 11:23:50|106751.5|106701.5|106751.1|106701.1|106752.1|106702.1|106750.3|106700.3|19
1723634640000|2024-08-14 11:24:00|106750.9|106700.9|106751.8|106701.8|106752|106702|106750.8|106700.8|21
1723634650000|2024-08-14 11:24:10|106751.2|106701.2|106752.4|106702.4|106754.2|106704.2|106751.2|106701.2|21
1723634660000|2024-08-14 11:24:20|106751.8|106701.8|106750.6|106700.6|106752.2|106702.2|106749.5|106699.5|19
1723634670000|2024-08-14 11:24:30|106749.4|106699.4|106740.4|106690.4|106749.8|106699.8|106740.3|106690.3|26
1723634680000|2024-08-14 11:24:40|106741.1|106691.1|106742.1|106692.1|106742.5|106692.5|106741.1|106691.1|14
1723634690000|2024-08-14 11:24:50|106741.9|106691.9|106740.7|106690.7|106741.9|106691.9|106739.8|106689.8|15
1723634700000|2024-08-14 11:25:00|106740.5|106690.5|106736.7|106686.7|106740.5|106690.5|106735.6|106685.6|15
1723634710000|2024-08-14 11:25:10|106736.3|106686.3|106736.5|106686.5|106736.5|106686.5|106735.5|106685.5|7
1723634720000|2024-08-14 11:25:20|106736.3|106686.3|106735.1|106685.1|106736.5|106686.5|106734.3|106684.3|20
1723634730000|2024-08-14 11:25:30|106735.2|106685.2|106734.5|106684.5|106736.1|106686.1|106733.9|106683.9|33
1723634740000|2024-08-14 11:25:40|106734.6|106684.6|106720.1|106670.1|106734.6|106684.6|106720.1|106670.1|25
1723634750000|2024-08-14 11:25:50|106720.4|106670.4|106710.4|106660.4|106720.8|106670.8|106710.3|106660.3|30
1723634760000|2024-08-14 11:26:00|106710.1|106660.1|106713.8|106663.8|106713.8|106663.8|106709.4|106659.4|26
1723634770000|2024-08-14 11:26:10|106714.1|106664.1|106724|106674|106729.2|106679.2|106714.1|106664.1|36
1723634780000|2024-08-14 11:26:20|106724.5|106674.5|106729.2|106679.2|106729.2|106679.2|106723.7|106673.7|23
1723634790000|2024-08-14 11:26:30|106729|106679|106730.7|106680.7|106731.2|106681.2|106729|106679|12
1723634800000|2024-08-14 11:26:40|106730.9|106680.9|106739|106689|106739.6|106689.6|106730.9|106680.9|26
1723634810000|2024-08-14 11:26:50|106739.6|106689.6|106735.9|106685.9|106739.6|106689.6|106735.7|106685.7|23
1723634820000|2024-08-14 11:27:00|106735.7|106685.7|106732.5|106682.5|106735.7|106685.7|106731.1|106681.1|28
1723634830000|2024-08-14 11:27:10|106732.6|106682.6|106736|106686|106736|106686|106731.9|106681.9|20
1723634840000|2024-08-14 11:27:20|106736.3|106686.3|106734.6|106684.6|106736.7|106686.7|106734.6|106684.6|12
1723634850000|2024-08-14 11:27:30|106734.9|106684.9|106734.5|106684.5|106735|106685|106732.8|106682.8|21
1723634860000|2024-08-14 11:27:40|106734.6|106684.6|106735.6|106685.6|106735.6|106685.6|106733.9|106683.9|22
1723634870000|2024-08-14 11:27:50|106735.3|106685.3|106739.5|106689.5|106739.7|106689.7|106735.3|106685.3|21
1723634880000|2024-08-14 11:28:00|106739.4|106689.4|106740|106690|106740|106690|106739.2|106689.2|7
1723634890000|2024-08-14 11:28:10|106740.5|106690.5|106745.9|106695.9|106746.6|106696.6|106740.1|106690.1|16
1723634900000|2024-08-14 11:28:20|106745.8|106695.8|106747.1|106697.1|106747.1|106697.1|106745.7|106695.7|12
1723634910000|2024-08-14 11:28:30|106746.8|106696.8|106742|106692|106746.8|106696.8|106740.8|106690.8|16
1723634920000|2024-08-14 11:28:40|106741.8|106691.8|106737.8|106687.8|106741.8|106691.8|106736.9|106686.9|20
1723634930000|2024-08-14 11:28:50|106737.6|106687.6|106740|106690|106740|106690|106737.6|106687.6|16
1723634940000|2024-08-14 11:29:00|106740.2|106690.2|106742.8|106692.8|106744.2|106694.2|106739.2|106689.2|20
1723634950000|2024-08-14 11:29:10|106742.7|106692.7|106744.5|106694.5|106744.5|106694.5|106742.7|106692.7|12
1723634960000|2024-08-14 11:29:20|106743.9|106693.9|106748|106698|106748.6|106698.6|106743.9|106693.9|19
1723634970000|2024-08-14 11:29:30|106747.8|106697.8|106755.3|106705.3|106755.3|106705.3|106747.8|106697.8|15
1723634980000|2024-08-14 11:29:40|106755.8|106705.8|106754.4|106704.4|106757.2|106707.2|106753.7|106703.7|19
1723634990000|2024-08-14 11:29:50|106754.5|106704.5|106754.5|106704.5|106754.6|106704.6|106754.2|106704.2|11
1723635000000|2024-08-14 11:30:00|106755.4|106705.4|106757.3|106707.3|106759.4|106709.4|106753.3|106703.3|26
1723635010000|2024-08-14 11:30:10|106757.6|106707.6|106757.4|106707.4|106757.6|106707.6|106757.1|106707.1|5
1723635020000|2024-08-14 11:30:20|106757.5|106707.5|106752.3|106702.3|106757.5|106707.5|106752.2|106702.2|21
1723635030000|2024-08-14 11:30:30|106752.1|106702.1|106741.9|106691.9|106752.2|106702.2|106741.9|106691.9|25
1723635040000|2024-08-14 11:30:40|106741.8|106691.8|106726.2|106676.2|106741.8|106691.8|106726.2|106676.2|25
1723635050000|2024-08-14 11:30:50|106727|106677|106728.6|106678.6|106729.7|106679.7|106727|106677|31
1723635060000|2024-08-14 11:31:00|106728.8|106678.8|106725.1|106675.1|106729.6|106679.6|106724|106674|29
1723635070000|2024-08-14 11:31:10|106725.4|106675.4|106728.4|106678.4|106728.6|106678.6|106725|106675|26
1723635080000|2024-08-14 11:31:20|106728|106678|106718.9|106668.9|106729.9|106679.9|106717.8|106667.8|19
1723635090000|2024-08-14 11:31:30|106719.9|106669.9|106724.3|106674.3|106725.7|106675.7|106719.9|106669.9|24
1723635100000|2024-08-14 11:31:40|106724|106674|106721.4|106671.4|106724|106674|106721|106671|20
1723635110000|2024-08-14 11:31:50|106721.5|106671.5|106722.5|106672.5|106723.4|106673.4|106721.1|106671.1|20
1723635120000|2024-08-14 11:32:00|106722.3|106672.3|106722|106672|106722.3|106672.3|106721.8|106671.8|11
1723635130000|2024-08-14 11:32:10|106722.3|106672.3|106722.1|106672.1|106722.8|106672.8|106720.3|106670.3|21
1723635140000|2024-08-14 11:32:20|106722.5|106672.5|106722.1|106672.1|106728.5|106678.5|106720.1|106670.1|30
1723635150000|2024-08-14 11:32:30|106721.9|106671.9|106723.7|106673.7|106724.2|106674.2|106721.9|106671.9|11
1723635160000|2024-08-14 11:32:40|106724.2|106674.2|106714.9|106664.9|106724.5|106674.5|106714.5|106664.5|12
1723635170000|2024-08-14 11:32:50|106710.1|106660.1|106712.9|106662.9|106713.7|106663.7|106710.1|106660.1|16
1723635180000|2024-08-14 11:33:00|106712.8|106662.8|106707|106657|106712.8|106662.8|106703.9|106653.9|32
1723635190000|2024-08-14 11:33:10|106706.3|106656.3|106706.8|106656.8|106708.3|106658.3|106705.9|106655.9|21
1723635200000|2024-08-14 11:33:20|106706.2|106656.2|106709.6|106659.6|106710.2|106660.2|106705.1|106655.1|31
1723635210000|2024-08-14 11:33:30|106709.5|106659.5|106706.8|106656.8|106711|106661|106706.8|106656.8|16
1723635220000|2024-08-14 11:33:40|106706.7|106656.7|106705.6|106655.6|106706.7|106656.7|106704.7|106654.7|16
1723635230000|2024-08-14 11:33:50|106705.3|106655.3|106705.6|106655.6|106705.6|106655.6|106700.8|106650.8|19
1723635240000|2024-08-14 11:34:00|106705.8|106655.8|106705.8|106655.8|106707|106657|106705.2|106655.2|20
1723635250000|2024-08-14 11:34:10|106704.5|106654.5|106709.3|106659.3|106710|106660|106704.5|106654.5|28
1723635260000|2024-08-14 11:34:20|106710.1|106660.1|106711.8|106661.8|106711.8|106661.8|106709.9|106659.9|16
1723635270000|2024-08-14 11:34:30|106711.7|106661.7|106711.2|106661.2|106711.7|106661.7|106711.2|106661.2|11
1723635280000|2024-08-14 11:34:40|106711.3|106661.3|106709.9|106659.9|106711.5|106661.5|106709.9|106659.9|10
1723635290000|2024-08-14 11:34:50|106709.6|106659.6|106701.8|106651.8|106709.8|106659.8|106699.7|106649.7|20
1723635300000|2024-08-14 11:35:00|106702.3|106652.3|106700.3|106650.3|106704.5|106654.5|106699.8|106649.8|24
1723635310000|2024-08-14 11:35:10|106700.2|106650.2|106697.3|106647.3|106701.7|106651.7|106697.2|106647.2|26
1723635320000|2024-08-14 11:35:20|106696.2|106646.2|106699.3|106649.3|106699.3|106649.3|106696.2|106646.2|6
1723635330000|2024-08-14 11:35:30|106699.2|106649.2|106697.5|106647.5|106699.8|106649.8|106697.5|106647.5|10
1723635340000|2024-08-14 11:35:40|106697.4|106647.4|106697.8|106647.8|106697.8|106647.8|106697.2|106647.2|10
1723635350000|2024-08-14 11:35:50|106696.6|106646.6|106672.2|106622.2|106697.4|106647.4|106672.2|106622.2|35
1723635360000|2024-08-14 11:36:00|106670.5|106620.5|106675.4|106625.4|106675.4|106625.4|106667.3|106617.3|28
1723635370000|2024-08-14 11:36:10|106675.5|106625.5|106662.1|106637.1|106675.5|106637.6|106661.8|106625|14
1723635380000|2024-08-14 11:36:20|106662.3|106637.3|106655.9|106630.9|106669.4|106644.4|106655.9|106630.9|36
1723635390000|2024-08-14 11:36:30|106656.1|106631.1|106660.5|106635.5|106661.7|106636.7|106656.1|106631.1|20
1723635400000|2024-08-14 11:36:40|106660.2|106635.2|106655.6|106630.6|106660.2|106635.2|106653.4|106628.4|21
1723635410000|2024-08-14 11:36:50|106655.4|106630.4|106656.1|106631.1|106656.3|106631.3|106655.3|106630.3|18
1723635420000|2024-08-14 11:37:00|106656.2|106631.2|106656.1|106631.1|106656.8|106631.8|106655.8|106630.8|11
1723635430000|2024-08-14 11:37:10|106656.4|106631.4|106649.1|106624.1|106658.3|106633.3|106646.4|106621.4|31
1723635440000|2024-08-14 11:37:20|106648.8|106623.8|106647.8|106622.8|106649.6|106624.6|106647.8|106622.8|18
1723635450000|2024-08-14 11:37:30|106661.3|106611.3|106674.9|106624.9|106676.4|106626.4|106661.3|106611.3|37
1723635460000|2024-08-14 11:37:40|106674.6|106624.6|106677.8|106627.8|106678.2|106628.2|106673.7|106623.7|26
1723635470000|2024-08-14 11:37:50|106680.4|106630.4|106689.1|106639.1|106689.5|106639.5|106680.4|106630.4|30
1723635480000|2024-08-14 11:38:00|106688.8|106638.8|106688.2|106638.2|106689.4|106639.4|106687.8|106637.8|23
1723635490000|2024-08-14 11:38:10|106688.4|106638.4|106708.7|106658.7|106708.7|106658.7|106688.4|106638.4|43
1723635500000|2024-08-14 11:38:20|106708.6|106658.6|106709.9|106659.9|106710.8|106660.8|106708.6|106658.6|16
1723635510000|2024-08-14 11:38:30|106709.1|106659.1|106707.2|106657.2|106709.5|106659.5|106707.2|106657.2|19
1723635520000|2024-08-14 11:38:40|106708.4|106658.4|106708.6|106658.6|106709.2|106659.2|106708.4|106658.4|15
1723635530000|2024-08-14 11:38:50|106708.4|106658.4|106708.3|106658.3|106709.6|106659.6|106708.3|106658.3|21
1723635540000|2024-08-14 11:39:00|106709|106659|106705.5|106655.5|106709|106659|106704.6|106654.6|25
1723635550000|2024-08-14 11:39:10|106705.1|106655.1|106702.3|106652.3|106705.1|106655.1|106702.3|106652.3|20
1723635560000|2024-08-14 11:39:20|106702.1|106652.1|106704|106654|106704.7|106654.7|106702.1|106652.1|22
1723635570000|2024-08-14 11:39:30|106704.4|106654.4|106704.2|106654.2|106704.4|106654.4|106703.5|106653.5|12
1723635580000|2024-08-14 11:39:40|106704.5|106654.5|106701.9|106651.9|106704.5|106654.5|106699|106649|13
1723635590000|2024-08-14 11:39:50|106702.6|106652.6|106702.7|106652.7|106706|106656|106702.5|106652.5|23
1723635600000|2024-08-14 11:40:00|106702.9|106652.9|106698.2|106648.2|106702.9|106652.9|106697.7|106647.7|20
1723635610000|2024-08-14 11:40:10|106698.1|106648.1|106704.9|106654.9|106704.9|106654.9|106698.1|106648.1|22
1723635620000|2024-08-14 11:40:20|106704.8|106654.8|106712.8|106662.8|106713.3|106663.3|106704.8|106654.8|30
1723635630000|2024-08-14 11:40:30|106712.7|106662.7|106712.8|106662.8|106713.2|106663.2|106712.6|106662.6|10
1723635640000|2024-08-14 11:40:40|106712.5|106662.5|106714.8|106664.8|106714.8|106664.8|106711.5|106661.5|20
1723635650000|2024-08-14 11:40:50|106714.9|106664.9|106714.7|106664.7|106718.4|106668.4|106714.7|106664.7|26
1723635660000|2024-08-14 11:41:00|106714.6|106664.6|106716.1|106666.1|106716.2|106666.2|106711.2|106661.2|20
1723635670000|2024-08-14 11:41:10|106716.3|106666.3|106715.2|106665.2|106716.3|106666.3|106711.9|106661.9|21
1723635680000|2024-08-14 11:41:20|106715.8|106665.8|106711.1|106661.1|106715.8|106665.8|106711.1|106661.1|23
1723635690000|2024-08-14 11:41:30|106710.9|106660.9|106707.5|106657.5|106711.1|106661.1|106706.4|106656.4|22
1723635700000|2024-08-14 11:41:40|106706.4|106656.4|106705.1|106655.1|106706.7|106656.7|106686|106636|42
1723635710000|2024-08-14 11:41:50|106704.6|106654.6|106704.4|106654.4|106704.8|106654.8|106704.4|106654.4|10
1723635720000|2024-08-14 11:42:00|106704.5|106654.5|106711.7|106661.7|106712.8|106662.8|106702.3|106652.3|18
1723635730000|2024-08-14 11:42:10|106712|106662|106711.1|106661.1|106712.2|106662.2|106711.1|106661.1|8
1723635740000|2024-08-14 11:42:20|106711.3|106661.3|106689|106639|106711.4|106661.4|106683.1|106633.1|29
1723635750000|2024-08-14 11:42:30|106688.8|106638.8|106692|106642|106692.2|106642.2|106688.3|106638.3|23
1723635760000|2024-08-14 11:42:40|106691.8|106641.8|106696.5|106646.5|106696.5|106646.5|106691.6|106641.6|28
1723635770000|2024-08-14 11:42:50|106696.6|106646.6|106701|106651|106701.3|106651.3|106696.6|106646.6|29
1723635780000|2024-08-14 11:43:00|106700.9|106650.9|106705.3|106655.3|106705.3|106655.3|106700.8|106650.8|22
1723635790000|2024-08-14 11:43:10|106704.8|106654.8|106708.7|106658.7|106710.2|106660.2|106704.8|106654.8|30
1723635800000|2024-08-14 11:43:20|106709|106659|106707.2|106657.2|106709|106659|106703.2|106653.2|25
1723635810000|2024-08-14 11:43:30|106707.5|106657.5|106697|106647|106707.5|106657.5|106686.1|106636.1|46
1723635820000|2024-08-14 11:43:40|106698|106648|106702|106652|106702.4|106652.4|106697.8|106647.8|26
1723635830000|2024-08-14 11:43:50|106702.4|106652.4|106707.1|106657.1|106707.1|106657.1|106699.4|106649.4|29
1723635840000|2024-08-14 11:44:00|106707.7|106657.7|106705.8|106655.8|106707.9|106657.9|106704.8|106654.8|20
1723635850000|2024-08-14 11:44:10|106706.2|106656.2|106697.7|106647.7|106706.2|106656.2|106697.5|106647.5|20
1723635860000|2024-08-14 11:44:20|106698.5|106648.5|106683.7|106633.7|106698.5|106648.5|106683.5|106633.5|28
1723635870000|2024-08-14 11:44:30|106683.6|106633.6|106686.8|106636.8|106687.3|106637.3|106682.5|106632.5|29
1723635880000|2024-08-14 11:44:40|106687|106637|106685.4|106635.4|106688.2|106638.2|106685.4|106635.4|13
1723635890000|2024-08-14 11:44:50|106685.8|106635.8|106680.9|106630.9|106685.8|106635.8|106680.2|106630.2|24
1723635900000|2024-08-14 11:45:00|106681.8|106631.8|106682.7|106632.7|106686.7|106636.7|106681.7|106631.7|27
1723635910000|2024-08-14 11:45:10|106683.6|106633.6|106698.2|106648.2|106698.4|106648.4|106683.6|106633.6|20
1723635920000|2024-08-14 11:45:20|106698.1|106648.1|106684.6|106634.6|106698.2|106648.2|106684.4|106634.4|21
1723635930000|2024-08-14 11:45:30|106685.1|106635.1|106677.4|106627.4|106685.1|106635.1|106676.5|106626.5|24
1723635940000|2024-08-14 11:45:40|106676.9|106626.9|106678.5|106628.5|106682.6|106632.6|106676.9|106626.9|17
1723635950000|2024-08-14 11:45:50|106678.4|106628.4|106678.4|106628.4|106678.9|106628.9|106678.2|106628.2|11
1723635960000|2024-08-14 11:46:00|106678.1|106628.1|106679.6|106629.6|106679.7|106629.7|106678.1|106628.1|8
1723635970000|2024-08-14 11:46:10|106679.8|106629.8|106680.2|106630.2|106682.5|106632.5|106677|106627|29
1723635980000|2024-08-14 11:46:20|106680.6|106630.6|106679.1|106629.1|106690.8|106640.8|106678.8|106628.8|41
1723635990000|2024-08-14 11:46:30|106679|106629|106678.2|106628.2|106679|106629|106678.1|106628.1|5
1723636000000|2024-08-14 11:46:40|106678.6|106628.6|106679.5|106629.5|106679.6|106629.6|106678.6|106628.6|8
1723636010000|2024-08-14 11:46:50|106679.4|106629.4|106678|106628|106682.7|106632.7|106678|106628|25
1723636020000|2024-08-14 11:47:00|106677.9|106627.9|106679.8|106629.8|106683.6|106633.6|106677.9|106627.9|18
1723636030000|2024-08-14 11:47:10|106679.7|106629.7|106677.6|106627.6|106679.7|106629.7|106675.9|106625.9|11
1723636040000|2024-08-14 11:47:20|106677.7|106627.7|106683.1|106633.1|106683.6|106633.6|106677.6|106627.6|10
1723636050000|2024-08-14 11:47:30|106682.6|106632.6|106683.5|106633.5|106684|106634|106681.8|106631.8|20
1723636060000|2024-08-14 11:47:40|106683.3|106633.3|106681.6|106631.6|106687.7|106637.7|106681.1|106631.1|31
1723636070000|2024-08-14 11:47:50|106681.9|106631.9|106682.7|106632.7|106682.9|106632.9|106679.8|106629.8|24
1723636080000|2024-08-14 11:48:00|106686.6|106636.6|106697.7|106647.7|106697.7|106647.7|106681|106631|38
1723636090000|2024-08-14 11:48:10|106697.9|106647.9|106703.8|106653.8|106703.9|106653.9|106697.8|106647.8|38
1723636100000|2024-08-14 11:48:20|106703.7|106653.7|106703.5|106653.5|106704.1|106654.1|106701.4|106651.4|36
1723636110000|2024-08-14 11:48:30|106703|106653|106699.4|106649.4|106704.1|106654.1|106699.3|106649.3|25
1723636120000|2024-08-14 11:48:40|106700.3|106650.3|106698.5|106648.5|106701.5|106651.5|106697.9|106647.9|15
1723636130000|2024-08-14 11:48:50|106698.7|106648.7|106703.6|106653.6|106703.6|106653.6|106698.6|106648.6|17
1723636140000|2024-08-14 11:49:00|106703.7|106653.7|106706.4|106656.4|106707.2|106657.2|106703.5|106653.5|20
1723636150000|2024-08-14 11:49:10|106706.3|106656.3|106707.6|106657.6|106707.9|106657.9|106706.3|106656.3|25
1723636160000|2024-08-14 11:49:20|106707.5|106657.5|106704.1|106654.1|106708.2|106658.2|106704.1|106654.1|21
1723636170000|2024-08-14 11:49:30|106705.1|106655.1|106703.8|106653.8|106705.6|106655.6|106703.8|106653.8|15
1723636180000|2024-08-14 11:49:40|106703.6|106653.6|106695.8|106645.8|106703.6|106653.6|106693.2|106643.2|28
1723636190000|2024-08-14 11:49:50|106695.4|106645.4|106699.6|106649.6|106699.6|106649.6|106692.4|106642.4|26
1723636200000|2024-08-14 11:50:00|106700.9|106650.9|106700.2|106650.2|106706.2|106656.2|106700.2|106650.2|22
1723636210000|2024-08-14 11:50:10|106700|106650|106692|106642|106705.5|106655.5|106691|106641|36
1723636220000|2024-08-14 11:50:20|106693.6|106643.6|106701.1|106651.1|106701.1|106651.1|106692.5|106642.5|20
1723636230000|2024-08-14 11:50:30|106702.2|106652.2|106703.3|106653.3|106703.3|106653.3|106702.2|106652.2|15
1723636240000|2024-08-14 11:50:40|106703.4|106653.4|106707.6|106657.6|106709.4|106659.4|106703.4|106653.4|22
1723636250000|2024-08-14 11:50:50|106706.8|106656.8|106701.9|106651.9|106706.8|106656.8|106701.2|106651.2|22
1723636260000|2024-08-14 11:51:00|106701.6|106651.6|106710|106660|106710|106660|106699.3|106649.3|29
1723636270000|2024-08-14 11:51:10|106708.4|106658.4|106704.4|106654.4|106708.4|106658.4|106703.2|106653.2|26
1723636280000|2024-08-14 11:51:20|106704.8|106654.8|106710.5|106660.5|106713|106663|106704.8|106654.8|24
1723636290000|2024-08-14 11:51:30|106710.2|106660.2|106709.4|106659.4|106717.3|106667.3|106709.1|106659.1|28
1723636300000|2024-08-14 11:51:40|106711.4|106661.4|106713.1|106663.1|106714.6|106664.6|106709.4|106659.4|28
1723636310000|2024-08-14 11:51:50|106713.2|106663.2|106711.6|106661.6|106713.2|106663.2|106708.7|106658.7|31
1723636320000|2024-08-14 11:52:00|106712.5|106662.5|106731.1|106681.1|106731.1|106681.1|106708.6|106658.6|29
1723636330000|2024-08-14 11:52:10|106731.5|106681.5|106735|106685|106739.5|106689.5|106731.5|106681.5|33
1723636340000|2024-08-14 11:52:20|106734.4|106684.4|106730.9|106680.9|106734.4|106684.4|106729.4|106679.4|26
1723636350000|2024-08-14 11:52:30|106731.2|106681.2|106731.5|106681.5|106731.8|106681.8|106731.1|106681.1|17
1723636360000|2024-08-14 11:52:40|106731.6|106681.6|106732.8|106682.8|106732.8|106682.8|106731.1|106681.1|17
1723636370000|2024-08-14 11:52:50|106733.1|106683.1|106733.3|106683.3|106734.9|106684.9|106733.1|106683.1|9
1723636380000|2024-08-14 11:53:00|106733.4|106683.4|106733.2|106683.2|106733.5|106683.5|106732.6|106682.6|8
1723636390000|2024-08-14 11:53:10|106733|106683|106733.3|106683.3|106734.9|106684.9|106729.5|106679.5|24
1723636400000|2024-08-14 11:53:20|106733.5|106683.5|106734.1|106684.1|106734.4|106684.4|106733.5|106683.5|10
1723636410000|2024-08-14 11:53:30|106734.3|106684.3|106733.5|106683.5|106734.3|106684.3|106733.3|106683.3|12
1723636420000|2024-08-14 11:53:40|106733.6|106683.6|106735|106685|106735.2|106685.2|106733|106683|12
1723636430000|2024-08-14 11:53:50|106735.2|106685.2|106720.1|106670.1|106735.2|106685.2|106720.1|106670.1|30
1723636440000|2024-08-14 11:54:00|106720|106670|106717.7|106667.7|106723.9|106673.9|106717.5|106667.5|31
1723636450000|2024-08-14 11:54:10|106717.8|106667.8|106724|106674|106724|106674|106717.8|106667.8|17
1723636460000|2024-08-14 11:54:20|106724.4|106674.4|106737.9|106687.9|106737.9|106687.9|106724.4|106674.4|40
1723636470000|2024-08-14 11:54:30|106737.5|106687.5|106736.7|106686.7|106738.4|106688.4|106735.4|106685.4|28
1723636480000|2024-08-14 11:54:40|106736.8|106686.8|106738.9|106688.9|106738.9|106688.9|106736.4|106686.4|19
1723636490000|2024-08-14 11:54:50|106739|106689|106737.1|106687.1|106743|106693|106737.1|106687.1|28
1723636500000|2024-08-14 11:55:00|106736.5|106686.5|106723.8|106673.8|106739.5|106689.5|106714.2|106671.4|38
1723636510000|2024-08-14 11:55:10|106725.2|106675.2|106728.9|106678.9|106731.3|106681.3|106724.3|106674.3|37
1723636520000|2024-08-14 11:55:20|106729.8|106679.8|106735.4|106685.4|106735.6|106685.6|106729.7|106679.7|29
1723636530000|2024-08-14 11:55:30|106735.1|106685.1|106735.2|106685.2|106736.6|106686.6|106733.4|106683.4|20
1723636540000|2024-08-14 11:55:40|106735.4|106685.4|106732.9|106682.9|106738.5|106688.5|106732.4|106682.4|28
1723636550000|2024-08-14 11:55:50|106733.4|106683.4|106740.5|106690.5|106740.7|106690.7|106732.7|106682.7|29
1723636560000|2024-08-14 11:56:00|106740.3|106690.3|106741.2|106691.2|106741.4|106691.4|106740.1|106690.1|12
1723636570000|2024-08-14 11:56:10|106741.4|106691.4|106730|106705|106743.6|106708.4|106730|106690.9|21
1723636580000|2024-08-14 11:56:20|106728.4|106703.4|106723.1|106698.1|106729.3|106704.3|106721.1|106696.1|33
1723636590000|2024-08-14 11:56:30|106723.5|106698.5|106718.9|106693.9|106723.5|106698.5|106718.9|106693.9|19
1723636600000|2024-08-14 11:56:40|106719.1|106694.1|106707.6|106682.6|106719.7|106694.7|106707.6|106682.6|13
1723636610000|2024-08-14 11:56:50|106708.3|106683.3|106714.4|106689.4|106715.3|106690.3|106707.3|106682.3|29
1723636620000|2024-08-14 11:57:00|106714|106689|106718.2|106693.2|106718.2|106693.2|106712.3|106687.3|23
1723636630000|2024-08-14 11:57:10|106717.9|106692.9|106722.9|106697.9|106724.3|106699.3|106717.9|106692.9|25
1723636640000|2024-08-14 11:57:20|106723|106698|106720.5|106695.5|106723.7|106698.7|106720.5|106695.5|9
1723636650000|2024-08-14 11:57:30|106711.6|106686.6|106732.5|106682.5|106733.7|106690|106711.6|106682|34
1723636660000|2024-08-14 11:57:40|106732.6|106682.6|106736.5|106686.5|106737.4|106687.4|106732.5|106682.5|25
1723636670000|2024-08-14 11:57:50|106735.6|106685.6|106731.5|106681.5|106735.7|106685.7|106730.7|106680.7|19
1723636680000|2024-08-14 11:58:00|106731.4|106681.4|106721.7|106671.7|106731.4|106681.4|106721.7|106671.7|22
1723636690000|2024-08-14 11:58:10|106721.2|106671.2|106711.1|106686.1|106721.7|106689.1|106711.1|106671.1|33
1723636700000|2024-08-14 11:58:20|106711.9|106686.9|106714.2|106664.2|106718.8|106687|106708.6|106664.2|26
1723636710000|2024-08-14 11:58:30|106702.5|106677.5|106703.6|106678.6|106703.6|106678.6|106701|106676|22
1723636720000|2024-08-14 11:58:40|106704.3|106679.3|106708.2|106683.2|106709.9|106684.9|106703.2|106678.2|27
1723636730000|2024-08-14 11:58:50|106707.9|106682.9|106711.9|106686.9|106712|106687|106707.7|106682.7|16
1723636740000|2024-08-14 11:59:00|106711.6|106686.6|106713.4|106688.4|106718|106693|106710.2|106685.2|29
1723636750000|2024-08-14 11:59:10|106713.9|106688.9|106753.3|106703.3|106755.7|106705.7|106713.4|106687.3|48
1723636760000|2024-08-14 11:59:20|106753|106703|106752.1|106702.1|106753|106703|106749.5|106699.5|15
1723636770000|2024-08-14 11:59:30|106752.2|106702.2|106751.4|106701.4|106752.2|106702.2|106751.3|106701.3|12
1723636780000|2024-08-14 11:59:40|106751.5|106701.5|106751.5|106701.5|106751.9|106701.9|106751.2|106701.2|8
1723636790000|2024-08-14 11:59:50|106751.7|106701.7|106749.6|106699.6|106752.8|106702.8|106749.4|106699.4|18
1723636800000|2024-08-14 12:00:00|106749.8|106699.8|106752.9|106702.9|106755.4|106705.4|106739.1|106689.1|65
1723636810000|2024-08-14 12:00:10|106754.1|106704.1|106754.6|106704.6|106760.1|106710.1|106745.6|106695.6|47
1723636820000|2024-08-14 12:00:20|106754.4|106704.4|106760.6|106710.6|106761.1|106711.1|106751.5|106701.5|34
1723636830000|2024-08-14 12:00:30|106754.5|106704.5|106751.4|106701.4|106757|106707|106751.1|106701.1|36
1723636840000|2024-08-14 12:00:40|106751.6|106701.6|106740.1|106715.1|106753.1|106716.3|106738.4|106701.6|33
1723636850000|2024-08-14 12:00:50|106740|106715|106739|106714|106740.8|106715.8|106739|106714|25
1723636860000|2024-08-14 12:01:00|106738.6|106713.6|106733.9|106708.9|106739.4|106714.4|106733.9|106708.9|36
1723636870000|2024-08-14 12:01:10|106733.8|106708.8|106737.5|106712.5|106737.5|106712.5|106733.8|106708.8|27
1723636880000|2024-08-14 12:01:20|106737.6|106712.6|106734.2|106709.2|106737.6|106712.6|106734|106709|20
1723636890000|2024-08-14 12:01:30|106734.1|106709.1|106742.8|106717.8|106743.6|106718.6|106734.1|106709.1|32
1723636900000|2024-08-14 12:01:40|106742.6|106717.6|106742|106717|106744.4|106719.4|106741.6|106716.6|27
1723636910000|2024-08-14 12:01:50|106741.6|106716.6|106741.3|106716.3|106743.2|106718.2|106740.4|106715.4|29
1723636920000|2024-08-14 12:02:00|106740.6|106715.6|106738.4|106713.4|106742.9|106717.9|106737.9|106712.9|34
1723636930000|2024-08-14 12:02:10|106739|106714|106754.3|106704.3|106756.2|106714.1|106738.9|106697.5|49
1723636940000|2024-08-14 12:02:20|106754.2|106704.2|106748.5|106698.5|106754.3|106704.3|106745|106695|46
1723636950000|2024-08-14 12:02:30|106748.6|106698.6|106749|106699|106751|106701|106748.4|106698.4|26
1723636960000|2024-08-14 12:02:40|106749.4|106699.4|106750.4|106700.4|106750.4|106700.4|106747.7|106697.7|34
1723636970000|2024-08-14 12:02:50|106750.3|106700.3|106748.5|106698.5|106750.8|106700.8|106743.1|106693.1|43
1723636980000|2024-08-14 12:03:00|106748.9|106698.9|106749.5|106699.5|106749.9|106699.9|106748.8|106698.8|17
1723636990000|2024-08-14 12:03:10|106751.8|106701.8|106758.2|106708.2|106758.2|106708.2|106749.9|106699.9|26
1723637000000|2024-08-14 12:03:20|106758.1|106708.1|106749.2|106724.2|106760.1|106725.1|106748.7|106707.5|29
1723637010000|2024-08-14 12:03:30|106749.1|106724.1|106754.9|106729.9|106755.5|106730.5|106748.9|106723.9|18
1723637020000|2024-08-14 12:03:40|106755.3|106730.3|106753.3|106728.3|106755.3|106730.3|106752.5|106727.5|18
1723637030000|2024-08-14 12:03:50|106753.2|106728.2|106753.5|106728.5|106754.6|106729.6|106752.8|106727.8|19
1723637040000|2024-08-14 12:04:00|106753.2|106728.2|106756.8|106731.8|106757|106732|106752.8|106727.8|19
1723637050000|2024-08-14 12:04:10|106756.6|106731.6|106766.3|106741.3|106767.4|106742.4|106756.6|106731.6|22
1723637060000|2024-08-14 12:04:20|106766.1|106741.1|106766.2|106741.2|106766.8|106741.8|106764.6|106739.6|22
1723637070000|2024-08-14 12:04:30|106769.3|106744.3|106778|106753|106778|106753|106768.7|106743.7|25
1723637080000|2024-08-14 12:04:40|106780|106755|106789.1|106764.1|106789.1|106764.1|106779.9|106754.9|21
1723637090000|2024-08-14 12:04:50|106789.5|106764.5|106790.3|106765.3|106791.6|106766.6|106788.8|106763.8|23
1723637100000|2024-08-14 12:05:00|106789.9|106764.9|106782.2|106732.2|106803.5|106765|106782.2|106732.2|29
1723637110000|2024-08-14 12:05:10|106781.9|106731.9|106785.2|106735.2|106790.8|106740.8|106777.5|106727.5|63
1723637120000|2024-08-14 12:05:20|106785.5|106735.5|106808|106758|106810|106760|106785.5|106735.5|28
1723637130000|2024-08-14 12:05:30|106808.3|106758.3|106807.4|106757.4|106812.8|106762.8|106805.9|106755.9|26
1723637140000|2024-08-14 12:05:40|106808.5|106758.5|106815.5|106765.5|106816.5|106766.5|106808.5|106758.5|34
1723637150000|2024-08-14 12:05:50|106815.8|106765.8|106814.3|106764.3|106816.4|106766.4|106813.8|106763.8|28
1723637160000|2024-08-14 12:06:00|106814.1|106764.1|106797.5|106747.5|106814.1|106764.1|106797.5|106747.5|47
1723637170000|2024-08-14 12:06:10|106795.8|106745.8|106800.5|106750.5|106803.1|106753.1|106793|106743|28
1723637180000|2024-08-14 12:06:20|106801.1|106751.1|106801.1|106751.1|106802.9|106752.9|106799.9|106749.9|30
1723637190000|2024-08-14 12:06:30|106799.6|106749.6|106812.1|106762.1|106815.9|106765.9|106798.1|106748.1|46
1723637200000|2024-08-14 12:06:40|106811.7|106761.7|106811.5|106761.5|106812.2|106762.2|106810.6|106760.6|24
1723637210000|2024-08-14 12:06:50|106811.7|106761.7|106811.9|106761.9|106812.2|106762.2|106811.2|106761.2|15
1723637220000|2024-08-14 12:07:00|106811.7|106761.7|106809.8|106759.8|106813.2|106763.2|106808.7|106758.7|28
1723637230000|2024-08-14 12:07:10|106809.9|106759.9|106808.6|106758.6|106810|106760|106807.4|106757.4|25
1723637240000|2024-08-14 12:07:20|106807.9|106757.9|106810.9|106760.9|106810.9|106760.9|106807.5|106757.5|30
1723637250000|2024-08-14 12:07:30|106811|106761|106809.7|106759.7|106811.4|106761.4|106809.7|106759.7|13
1723637260000|2024-08-14 12:07:40|106808.5|106758.5|106795.7|106745.7|106808.5|106758.5|106795.7|106745.7|21
1723637270000|2024-08-14 12:07:50|106796.1|106746.1|106793.3|106743.3|106796.3|106746.3|106789.3|106739.3|35
1723637280000|2024-08-14 12:08:00|106793.5|106743.5|106799.4|106749.4|106801.3|106751.3|106793.4|106743.4|26
1723637290000|2024-08-14 12:08:10|106799.6|106749.6|106800.5|106750.5|106800.6|106750.6|106798.1|106748.1|21
1723637300000|2024-08-14 12:08:20|106800.9|106750.9|106795.7|106745.7|106801.2|106751.2|106795.7|106745.7|21
1723637310000|2024-08-14 12:08:30|106795.9|106745.9|106802.1|106752.1|106802.2|106752.2|106795.5|106745.5|24
1723637320000|2024-08-14 12:08:40|106801.8|106751.8|106802.7|106752.7|106805.5|106755.5|106801.8|106751.8|26
1723637330000|2024-08-14 12:08:50|106802.6|106752.6|106798.8|106748.8|106802.6|106752.6|106798.4|106748.4|25
1723637340000|2024-08-14 12:09:00|106798.9|106748.9|106803.1|106753.1|106805.2|106755.2|106798.9|106748.9|26
1723637350000|2024-08-14 12:09:10|106803.2|106753.2|106802.3|106752.3|106803.2|106753.2|106802.3|106752.3|10
1723637360000|2024-08-14 12:09:20|106802|106752|106813.6|106763.6|106815.3|106765.3|106801.7|106751.7|30
1723637370000|2024-08-14 12:09:30|106813.3|106763.3|106810.1|106760.1|106813.3|106763.3|106807.8|106757.8|26
1723637380000|2024-08-14 12:09:40|106810.3|106760.3|106803.5|106753.5|106810.6|106760.6|106803.5|106753.5|28
1723637390000|2024-08-14 12:09:50|106803.3|106753.3|106806.4|106756.4|106806.6|106756.6|106803.1|106753.1|18
1723637400000|2024-08-14 12:10:00|106806.5|106756.5|106798|106748|106806.8|106756.8|106797.9|106747.9|33
1723637410000|2024-08-14 12:10:10|106797.7|106747.7|106798.1|106748.1|106798.9|106748.9|106793.1|106743.1|39
1723637420000|2024-08-14 12:10:20|106797.6|106747.6|106793|106743|106797.6|106747.6|106793|106743|22
1723637430000|2024-08-14 12:10:30|106792.6|106742.6|106791.8|106741.8|106793.1|106743.1|106790.4|106740.4|19
1723637440000|2024-08-14 12:10:40|106791.7|106741.7|106793.1|106743.1|106793.3|106743.3|106791.4|106741.4|14
1723637450000|2024-08-14 12:10:50|106792.7|106742.7|106795.5|106745.5|106796.9|106746.9|106792.7|106742.7|18
1723637460000|2024-08-14 12:11:00|106795.6|106745.6|106795.8|106745.8|106795.8|106745.8|106790.8|106740.8|37
1723637470000|2024-08-14 12:11:10|106795.5|106745.5|106803.6|106753.6|106807.2|106757.2|106795.5|106745.5|26
1723637480000|2024-08-14 12:11:20|106803.4|106753.4|106811|106761|106812.5|106762.5|106803.4|106753.4|23
1723637490000|2024-08-14 12:11:30|106811.3|106761.3|106811.6|106761.6|106811.6|106761.6|106810.4|106760.4|13
1723637500000|2024-08-14 12:11:40|106811.5|106761.5|106800.4|106775.4|106812.9|106775.8|106799.8|106761.3|18
1723637510000|2024-08-14 12:11:50|106807.2|106782.2|106815.2|106790.2|106815.7|106790.7|106807.2|106782.2|17
1723637520000|2024-08-14 12:12:00|106815.3|106790.3|106823.1|106798.1|106823.6|106798.6|106814|106789|26
1723637530000|2024-08-14 12:12:10|106823.2|106798.2|106825.9|106800.9|106825.9|106800.9|106822.2|106797.2|20
1723637540000|2024-08-14 12:12:20|106825.3|106800.3|106828.7|106803.7|106828.7|106803.7|106825.3|106800.3|20
1723637550000|2024-08-14 12:12:30|106829.4|106804.4|106826.8|106801.8|106835.7|106810.7|106826.8|106801.8|37
1723637560000|2024-08-14 12:12:40|106826.7|106801.7|106832.3|106807.3|106834.6|106809.6|106825.3|106800.3|23
1723637570000|2024-08-14 12:12:50|106832.4|106807.4|106856|106806|106856.1|106810.6|106832.4|106796.9|29
1723637580000|2024-08-14 12:13:00|106856.4|106806.4|106845.4|106795.4|106857.7|106807.7|106841.6|106791.6|32
1723637590000|2024-08-14 12:13:10|106845.1|106795.1|106842.7|106792.7|106846|106796|106841.4|106791.4|16
1723637600000|2024-08-14 12:13:20|106842.6|106792.6|106828.9|106778.9|106843.3|106793.3|106828.8|106778.8|26
1723637610000|2024-08-14 12:13:30|106828.8|106778.8|106831.2|106781.2|106831.7|106781.7|106827.8|106777.8|27
1723637620000|2024-08-14 12:13:40|106831.7|106781.7|106835.6|106785.6|106835.8|106785.8|106829.5|106779.5|26
1723637630000|2024-08-14 12:13:50|106836.4|106786.4|106836.1|106786.1|106836.6|106786.6|106835.8|106785.8|13
1723637640000|2024-08-14 12:14:00|106836|106786|106828.1|106778.1|106836|106786|106823|106773|32
1723637650000|2024-08-14 12:14:10|106826.1|106776.1|106834.5|106784.5|106834.5|106784.5|106824.9|106774.9|25
1723637660000|2024-08-14 12:14:20|106834.2|106784.2|106836.2|106786.2|106836.6|106786.6|106833.5|106783.5|16
1723637670000|2024-08-14 12:14:30|106836.4|106786.4|106832|106782|106836.4|106786.4|106831.9|106781.9|20
1723637680000|2024-08-14 12:14:40|106832.3|106782.3|106835.9|106785.9|106835.9|106785.9|106832.3|106782.3|23
1723637690000|2024-08-14 12:14:50|106838.9|106788.9|106846.3|106796.3|106848.1|106798.1|106838.7|106788.7|28
1723637700000|2024-08-14 12:15:00|106846.2|106796.2|106848|106798|106850.1|106800.1|106846.2|106796.2|27
1723637710000|2024-08-14 12:15:10|106848.3|106798.3|106857|106807|106857|106807|106848.3|106798.3|24
1723637720000|2024-08-14 12:15:20|106856.6|106806.6|106856.1|106806.1|106857.3|106807.3|106852|106802|30
1723637730000|2024-08-14 12:15:30|106856.7|106806.7|106863.8|106813.8|106863.8|106813.8|106855.8|106805.8|30
1723637740000|2024-08-14 12:15:40|106863.4|106813.4|106857.6|106807.6|106863.4|106813.4|106857.6|106807.6|27
1723637750000|2024-08-14 12:15:50|106857.4|106807.4|106845.6|106795.6|106857.4|106807.4|106845.6|106795.6|31
1723637760000|2024-08-14 12:16:00|106845.3|106795.3|106836.4|106786.4|106845.3|106795.3|106835.4|106785.4|22
1723637770000|2024-08-14 12:16:10|106835.3|106785.3|106807|106782|106836.4|106786.4|106807|106769.8|22
1723637780000|2024-08-14 12:16:20|106807.1|106782.1|106793.7|106768.7|106807.1|106782.1|106793.5|106768.5|35
1723637790000|2024-08-14 12:16:30|106793.8|106768.8|106792|106767|106793.8|106768.8|106787.1|106762.1|35
1723637800000|2024-08-14 12:16:40|106791.9|106766.9|106798|106773|106798|106773|106791.9|106766.9|30
1723637810000|2024-08-14 12:16:50|106798.9|106773.9|106798.1|106773.1|106802.7|106777.7|106798|106773|26
1723637820000|2024-08-14 12:17:00|106798.6|106773.6|106791|106766|106798.6|106773.6|106790.1|106765.1|33
1723637830000|2024-08-14 12:17:10|106791.1|106766.1|106789.9|106764.9|106792.6|106767.6|106789.9|106764.9|30
1723637840000|2024-08-14 12:17:20|106789.6|106764.6|106788.4|106763.4|106789.6|106764.6|106786.5|106761.5|20
1723637850000|2024-08-14 12:17:30|106788.3|106763.3|106793.1|106768.1|106794.8|106769.8|106788.1|106763.1|18
1723637860000|2024-08-14 12:17:40|106792.8|106767.8|106791.2|106766.2|106793.7|106768.7|106790.4|106765.4|25
1723637870000|2024-08-14 12:17:50|106791.1|106766.1|106790.6|106765.6|106791.4|106766.4|106787.4|106762.4|26
1723637880000|2024-08-14 12:18:00|106790.3|106765.3|106788.4|106763.4|106790.7|106765.7|106787.2|106762.2|27
1723637890000|2024-08-14 12:18:10|106788.5|106763.5|106783.8|106758.8|106788.6|106763.6|106783.8|106758.8|26
1723637900000|2024-08-14 12:18:20|106783.5|106758.5|106781.5|106756.5|106783.6|106758.6|106774.3|106749.3|35
1723637910000|2024-08-14 12:18:30|106781.8|106756.8|106779.1|106754.1|106782.2|106757.2|106778.6|106753.6|25
1723637920000|2024-08-14 12:18:40|106779.2|106754.2|106771.7|106746.7|106779.2|106754.2|106771.6|106746.6|20
1723637930000|2024-08-14 12:18:50|106770.9|106745.9|106767|106742|106772|106747|106766.7|106741.7|26
1723637940000|2024-08-14 12:19:00|106767.2|106742.2|106764.3|106739.3|106768|106743|106764.2|106739.2|27
1723637950000|2024-08-14 12:19:10|106763.9|106738.9|106762.5|106737.5|106764|106739|106760.6|106735.6|30
1723637960000|2024-08-14 12:19:20|106762.2|106737.2|106766.5|106741.5|106766.9|106741.9|106761.4|106736.4|36
1723637970000|2024-08-14 12:19:30|106766.8|106741.8|106791.8|106766.8|106793.2|106768.2|106766.5|106741.5|37
1723637980000|2024-08-14 12:19:40|106791.9|106766.9|106792.2|106767.2|106795.4|106770.4|106791.9|106766.9|22
1723637990000|2024-08-14 12:19:50|106792.4|106767.4|106796.7|106771.7|106796.7|106771.7|106791.2|106766.2|34
1723638000000|2024-08-14 12:20:00|106795.9|106770.9|106803|106753|106810.4|106770.9|106790.8|106752.8|46
1723638010000|2024-08-14 12:20:10|106802.8|106752.8|106802.2|106752.2|106803.2|106753.2|106801.6|106751.6|23
1723638020000|2024-08-14 12:20:20|106801.9|106751.9|106798.7|106748.7|106803.2|106753.2|106798.7|106748.7|28
1723638030000|2024-08-14 12:20:30|106798.3|106748.3|106799.7|106749.7|106799.9|106749.9|106798.2|106748.2|34
1723638040000|2024-08-14 12:20:40|106799.8|106749.8|106785.6|106735.6|106799.8|106749.8|106784.6|106734.6|37
1723638050000|2024-08-14 12:20:50|106786.4|106736.4|106795.9|106745.9|106796.3|106746.3|106784.6|106734.6|26
1723638060000|2024-08-14 12:21:00|106793.6|106743.6|106767.4|106717.4|106793.6|106743.6|106762.7|106712.7|45
1723638070000|2024-08-14 12:21:10|106767.6|106717.6|106756.3|106706.3|106768.1|106718.1|106756.3|106706.3|40
1723638080000|2024-08-14 12:21:20|106755.5|106705.5|106752.5|106702.5|106766.4|106716.4|106752.4|106702.4|53
1723638090000|2024-08-14 12:21:30|106751.8|106701.8|106756.5|106706.5|106767.8|106717.8|106748.6|106698.6|54
1723638100000|2024-08-14 12:21:40|106755|106705|106762.5|106712.5|106764.3|106714.3|106753|106703|47
1723638110000|2024-08-14 12:21:50|106763.1|106713.1|106761.9|106711.9|106768.4|106718.4|106761.7|106711.7|30
1723638120000|2024-08-14 12:22:00|106761.8|106711.8|106759.5|106709.5|106764|106714|106756.8|106706.8|35
1723638130000|2024-08-14 12:22:10|106759.4|106709.4|106760.5|106710.5|106761.2|106711.2|106753.1|106703.1|36
1723638140000|2024-08-14 12:22:20|106760.7|106710.7|106745.6|106695.6|106762|106712|106745.6|106695.6|46
1723638150000|2024-08-14 12:22:30|106736.4|106686.4|106735.3|106685.3|106737.6|106687.6|106734.3|106684.3|49
1723638160000|2024-08-14 12:22:40|106735|106685|106720.4|106670.4|106735.2|106685.2|106714|106664|53
1723638170000|2024-08-14 12:22:50|106720.3|106670.3|106716|106666|106720.6|106670.6|106716|106666|32
1723638180000|2024-08-14 12:23:00|106716.5|106666.5|106713.7|106663.7|106719.8|106669.8|106709.8|106659.8|36
1723638190000|2024-08-14 12:23:10|106713.8|106663.8|106712.1|106662.1|106715.3|106665.3|106712.1|106662.1|28
1723638200000|2024-08-14 12:23:20|106712.2|106662.2|106703.9|106653.9|106718.2|106668.2|106701.8|106651.8|39
1723638210000|2024-08-14 12:23:30|106702.9|106652.9|106700.8|106650.8|106703.1|106653.1|106698|106648|30
1723638220000|2024-08-14 12:23:40|106700.9|106650.9|106701.6|106651.6|106702|106652|106698.9|106648.9|32
1723638230000|2024-08-14 12:23:50|106701.5|106651.5|106689.7|106639.7|106702.4|106652.4|106687.5|106637.5|38
1723638240000|2024-08-14 12:24:00|106689.2|106639.2|106682|106632|106689.9|106639.9|106675.2|106625.2|41
1723638250000|2024-08-14 12:24:10|106681.9|106631.9|106685.1|106635.1|106687|106637|106680.9|106630.9|31
1723638260000|2024-08-14 12:24:20|106683.7|106633.7|106685.7|106635.7|106687.9|106637.9|106680.4|106630.4|35
1723638270000|2024-08-14 12:24:30|106686.3|106636.3|106687.4|106637.4|106690.3|106640.3|106686.2|106636.2|36
1723638280000|2024-08-14 12:24:40|106686.7|106636.7|106689.4|106639.4|106689.4|106639.4|106686.1|106636.1|33
1723638290000|2024-08-14 12:24:50|106689.2|106639.2|106696|106646|106705.3|106655.3|106689.1|106639.1|45
1723638300000|2024-08-14 12:25:00|106697.8|106647.8|106705.4|106655.4|106706.2|106656.2|106697.8|106647.8|35
1723638310000|2024-08-14 12:25:10|106705.2|106655.2|106696.6|106646.6|106705.3|106655.3|106694.8|106644.8|40
1723638320000|2024-08-14 12:25:20|106696.9|106646.9|106699.2|106649.2|106700|106650|106696.9|106646.9|32
1723638330000|2024-08-14 12:25:30|106699.1|106649.1|106692.7|106642.7|106705|106655|106692.3|106642.3|43
1723638340000|2024-08-14 12:25:40|106692.3|106642.3|106700.6|106650.6|106702.4|106652.4|106690.4|106640.4|39
1723638350000|2024-08-14 12:25:50|106699.4|106649.4|106694.8|106644.8|106699.4|106649.4|106690.1|106640.1|38
1723638360000|2024-08-14 12:26:00|106692.8|106642.8|106702.1|106652.1|106702.1|106652.1|106682.5|106632.5|52
1723638370000|2024-08-14 12:26:10|106701.6|106651.6|106704|106654|106704.8|106654.8|106696.6|106646.6|29
1723638380000|2024-08-14 12:26:20|106703.7|106653.7|106709.4|106659.4|106709.6|106659.6|106702.3|106652.3|28
1723638390000|2024-08-14 12:26:30|106709.6|106659.6|106711|106661|106712.9|106662.9|106709.3|106659.3|34
1723638400000|2024-08-14 12:26:40|106711.8|106661.8|106712.8|106662.8|106713.7|106663.7|106711.5|106661.5|25
1723638410000|2024-08-14 12:26:50|106712.4|106662.4|106700.9|106650.9|106714.1|106664.1|106700.9|106650.9|36
1723638420000|2024-08-14 12:27:00|106702.6|106652.6|106702.9|106652.9|106702.9|106652.9|106700.2|106650.2|16
1723638430000|2024-08-14 12:27:10|106702.6|106652.6|106716.1|106666.1|106716.6|106666.6|106702.6|106652.6|31
1723638440000|2024-08-14 12:27:20|106714|106664|106679.3|106629.3|106714|106664|106677.8|106627.8|39
1723638450000|2024-08-14 12:27:30|106677.8|106627.8|106673.2|106623.2|106678.1|106628.1|106672.8|106622.8|19
1723638460000|2024-08-14 12:27:40|106673.6|106623.6|106669.4|106619.4|106673.9|106623.9|106665.4|106615.4|28
1723638470000|2024-08-14 12:27:50|106669.7|106619.7|106668.6|106618.6|106674.1|106624.1|106668.1|106618.1|35
1723638480000|2024-08-14 12:28:00|106664.3|106614.3|106691.9|106641.9|106694.5|106644.5|106660.5|106610.5|32
1723638490000|2024-08-14 12:28:10|106693.8|106643.8|106692.1|106642.1|106696.9|106646.9|106685|106635|24
1723638500000|2024-08-14 12:28:20|106694.6|106644.6|106686.6|106636.6|106694.6|106644.6|106686.6|106636.6|26
1723638510000|2024-08-14 12:28:30|106686.7|106636.7|106688.6|106638.6|106693.5|106643.5|106681.7|106631.7|33
1723638520000|2024-08-14 12:28:40|106688.7|106638.7|106687.1|106637.1|106690.4|106640.4|106675.9|106625.9|45
1723638530000|2024-08-14 12:28:50|106686|106636|106677.2|106627.2|106686|106636|106677.1|106627.1|29
1723638540000|2024-08-14 12:29:00|106676.6|106626.6|106682.8|106632.8|106689|106639|106675.1|106625.1|31
1723638550000|2024-08-14 12:29:10|106682.5|106632.5|106684.9|106634.9|106685.3|106635.3|106675.9|106625.9|43
1723638560000|2024-08-14 12:29:20|106684.7|106634.7|106715.1|106616.1|106745.2|106642|106683.6|106601.7|47
1723638570000|2024-08-14 12:29:30|106720.5|106610.8|106736.5|106606|106767.6|106610.8|106720.5|106571.2|58
1723638580000|2024-08-14 12:29:40|106736.3|106606.6|106794.6|106594.6|106851.5|106651.5|106733.3|106575.6|46
1723638590000|2024-08-14 12:29:50|106795.2|106595.2|106857.7|106657.7|106869.7|106669.7|106795.2|106595.2|57
1723638600000|2024-08-14 12:30:00|106845.6|106645.6|106839.8|106639.8|106867.7|106667.7|106782.2|106582.2|17
1723638610000|2024-08-14 12:30:10|106841.9|106641.9|106876.2|106676.2|106888.9|106688.9|106784.3|106584.3|72
1723638620000|2024-08-14 12:30:20|106877|106677|106798.6|106598.6|106880.5|106680.5|106787.3|106587.3|53
1723638630000|2024-08-14 12:30:30|106825.5|106625.5|106830.1|106630.1|106842.3|106642.3|106805.7|106605.7|49
1723638640000|2024-08-14 12:30:40|106829|106629|106860.2|106660.2|106869.9|106669.9|106827.2|106627.2|62
1723638650000|2024-08-14 12:30:50|106860.8|106660.8|106958.3|106758.3|106959.5|106759.5|106860.8|106660.8|69
1723638660000|2024-08-14 12:31:00|106960|106760|106904|106763.2|106984.6|106784.6|106888.2|106699.1|63
1723638670000|2024-08-14 12:31:10|106897|106762.7|106918.5|106765|106931.9|106797.3|106894|106756.3|56
1723638680000|2024-08-14 12:31:20|106918.2|106764.6|106893.8|106745.8|106922.9|106770|106892.8|106736.9|57
1723638690000|2024-08-14 12:31:30|106894.1|106743.3|106927.3|106757.1|106928.8|106768.4|106894.1|106743.3|50
1723638700000|2024-08-14 12:31:40|106924.8|106759.3|106916|106752.3|106936|106780.6|106907|106746.1|48
1723638710000|2024-08-14 12:31:50|106917.8|106752.6|106941.3|106759.2|106952.5|106777|106906.3|106752.6|57
1723638720000|2024-08-14 12:32:00|106942.3|106762.1|106896.5|106771.7|106942.3|106774.5|106881.4|106757.8|59
1723638730000|2024-08-14 12:32:10|106894.7|106771.2|106902.6|106774|106943.9|106776.2|106894.7|106743.9|51
1723638740000|2024-08-14 12:32:20|106906|106781.9|106895.5|106770.5|106912.7|106823.5|106862.7|106770.5|54
1723638750000|2024-08-14 12:32:30|106859.2|106809.2|106855|106805|106895.4|106812.9|106850.7|106764.1|45
1723638760000|2024-08-14 12:32:40|106857.3|106807.3|106853.8|106803.8|106862.3|106812.3|106851.5|106801.5|59
1723638770000|2024-08-14 12:32:50|106852.5|106802.5|106867.1|106817.1|106867.6|106817.6|106849.2|106799.2|48
1723638780000|2024-08-14 12:33:00|106866.6|106816.6|106860.8|106810.8|106889.3|106836.2|106849.3|106754.3|63
1723638790000|2024-08-14 12:33:10|106856.5|106806.5|106846.7|106796.7|106911.6|106825.9|106831.5|106780.1|71
1723638800000|2024-08-14 12:33:20|106845.4|106795.4|106838.2|106788.2|106847.6|106797.6|106836|106786|64
1723638810000|2024-08-14 12:33:30|106841.2|106791.2|106832.8|106782.8|106847|106797|106832.4|106782.4|61
1723638820000|2024-08-14 12:33:40|106833.2|106783.2|106856.3|106806.3|106857.6|106807.6|106831.5|106781.5|69
1723638830000|2024-08-14 12:33:50|106856.1|106806.1|106879|106829|106879|106829|106854.4|106804.4|70
1723638840000|2024-08-14 12:34:00|106880.2|106830.2|106884.5|106834.5|106892.3|106842.3|106867.9|106817.9|69
1723638850000|2024-08-14 12:34:10|106886.5|106836.5|106883.6|106833.6|106910.9|106860.9|106875.7|106825.7|65
1723638860000|2024-08-14 12:34:20|106882.1|106832.1|106923|106873|106923|106873|106878.8|106828.8|65
1723638870000|2024-08-14 12:34:30|106922.4|106872.4|106922.9|106872.9|106928.3|106878.3|106905.3|106855.3|65
1723638880000|2024-08-14 12:34:40|106920.9|106870.9|106930.8|106880.8|106931.9|106881.9|106916.9|106866.9|52
1723638890000|2024-08-14 12:34:50|106930.9|106880.9|106933.6|106883.6|106945|106895|106917.6|106867.6|64
1723638900000|2024-08-14 12:35:00|106933|106883|106902.6|106852.6|106933|106883|106875.5|106825.5|71
1723638910000|2024-08-14 12:35:10|106912.2|106862.2|106920.3|106870.3|106927.3|106877.3|106908.6|106858.6|61
1723638920000|2024-08-14 12:35:20|106920.8|106870.8|106949.1|106899.1|106950|106900|106920|106870|69
1723638930000|2024-08-14 12:35:30|106953.3|106903.3|106946.8|106896.8|106972.1|106922.1|106942.2|106892.2|67
1723638940000|2024-08-14 12:35:40|106947.3|106897.3|106919.4|106869.4|106955.8|106905.8|106919.4|106869.4|66
1723638950000|2024-08-14 12:35:50|106917.5|106867.5|106914.6|106864.6|106925.8|106875.8|106911.9|106861.9|69
1723638960000|2024-08-14 12:36:00|106916.8|106866.8|106891.8|106841.8|106916.8|106866.8|106883.5|106833.5|71
1723638970000|2024-08-14 12:36:10|106894.2|106844.2|106875.4|106825.4|106894.2|106844.2|106875|106825|63
1723638980000|2024-08-14 12:36:20|106874.9|106824.9|106865.5|106815.5|106878.9|106828.9|106856|106806|62
1723638990000|2024-08-14 12:36:30|106865.8|106815.8|106875.8|106825.8|106886.3|106836.3|106865.8|106815.8|51
1723639000000|2024-08-14 12:36:40|106875.6|106825.6|106902|106852|106902|106852|106863.5|106813.5|59
1723639010000|2024-08-14 12:36:50|106901.2|106851.2|106880.3|106830.3|106901.2|106851.2|106879.2|106829.2|67
1723639020000|2024-08-14 12:37:00|106879.9|106829.9|106875.3|106825.3|106885.3|106835.3|106875.2|106825.2|62
1723639030000|2024-08-14 12:37:10|106875.9|106825.9|106875.6|106825.6|106877.9|106827.9|106863.2|106813.2|63
1723639040000|2024-08-14 12:37:20|106874.5|106824.5|106851.5|106801.5|106888.6|106838.6|106850.7|106800.7|64
1723639050000|2024-08-14 12:37:30|106854.7|106804.7|106840.1|106790.1|106863.5|106813.5|106832.1|106782.1|65
1723639060000|2024-08-14 12:37:40|106839.1|106789.1|106817.8|106767.8|106861.9|106811.9|106815.4|106765.4|69
1723639070000|2024-08-14 12:37:50|106816.2|106766.2|106836|106786|106838.5|106788.5|106816.2|106766.2|63
1723639080000|2024-08-14 12:38:00|106836.1|106786.1|106799|106749|106839|106789|106796.5|106746.5|61
1723639090000|2024-08-14 12:38:10|106799.1|106749.1|106818.1|106768.1|106827.3|106777.3|106795.4|106745.4|65
1723639100000|2024-08-14 12:38:20|106818.3|106768.3|106814.5|106764.5|106826.9|106776.9|106814.2|106764.2|53
1723639110000|2024-08-14 12:38:30|106814.4|106764.4|106821|106771|106822.8|106772.8|106807.7|106757.7|55
1723639120000|2024-08-14 12:38:40|106820.6|106770.6|106834.4|106784.4|106837.4|106787.4|106818.6|106768.6|65
1723639130000|2024-08-14 12:38:50|106836|106786|106829.9|106779.9|106844.1|106794.1|106829.9|106779.9|56
1723639140000|2024-08-14 12:39:00|106830|106780|106832.3|106782.3|106839.2|106789.2|106823.9|106773.9|52
1723639150000|2024-08-14 12:39:10|106832.8|106782.8|106823.9|106773.9|106833|106783|106816.1|106766.1|53
1723639160000|2024-08-14 12:39:20|106824.2|106774.2|106830.8|106780.8|106830.8|106780.8|106819.5|106769.5|44
1723639170000|2024-08-14 12:39:30|106829.9|106779.9|106840.2|106790.2|106840.4|106790.4|106825.6|106775.6|72
1723639180000|2024-08-14 12:39:40|106840.4|106790.4|106837.4|106787.4|106855.8|106805.8|106833.4|106783.4|65
1723639190000|2024-08-14 12:39:50|106840.4|106790.4|106837.9|106787.9|106857.3|106807.3|106837.4|106787.4|46
1723639200000|2024-08-14 12:40:00|106837.7|106787.7|106851.1|106801.1|106860.7|106810.7|106834.6|106784.6|63
1723639210000|2024-08-14 12:40:10|106852.6|106802.6|106846.1|106796.1|106885.1|106835.1|106846.1|106796.1|72
1723639220000|2024-08-14 12:40:20|106845.9|106795.9|106864.4|106814.4|106864.7|106814.7|106845.9|106795.9|56
1723639230000|2024-08-14 12:40:30|106864|106814|106851.1|106801.1|106864.2|106814.2|106851.1|106801.1|71
1723639240000|2024-08-14 12:40:40|106851.4|106801.4|106844.7|106794.7|106862|106812|106842.7|106792.7|56
1723639250000|2024-08-14 12:40:50|106845.3|106795.3|106841.7|106791.7|106850.4|106800.4|106835.6|106785.6|64
1723639260000|2024-08-14 12:41:00|106841|106791|106823.1|106773.1|106845.2|106795.2|106819.4|106769.4|70
1723639270000|2024-08-14 12:41:10|106823|106773|106834.7|106784.7|106841.7|106791.7|106820.3|106770.3|57
1723639280000|2024-08-14 12:41:20|106835.2|106785.2|106815.1|106765.1|106846.1|106796.1|106812.9|106762.9|65
1723639290000|2024-08-14 12:41:30|106816.4|106766.4|106816.1|106766.1|106819.1|106769.1|106811.4|106761.4|57
1723639300000|2024-08-14 12:41:40|106815.7|106765.7|106823|106773|106833.3|106783.3|106815.3|106765.3|71
1723639310000|2024-08-14 12:41:50|106821.7|106771.7|106833.5|106783.5|106833.7|106783.7|106820.1|106770.1|62
1723639320000|2024-08-14 12:42:00|106836.1|106786.1|106840.3|106790.3|106846.1|106796.1|106826.5|106776.5|67
1723639330000|2024-08-14 12:42:10|106839.9|106789.9|106828.6|106778.6|106840.1|106790.1|106824.5|106774.5|58
1723639340000|2024-08-14 12:42:20|106828.9|106778.9|106846.8|106796.8|106849.6|106799.6|106826.5|106776.5|43
1723639350000|2024-08-14 12:42:30|106847.6|106797.6|106847.2|106797.2|106855.2|106805.2|106846.2|106796.2|54
1723639360000|2024-08-14 12:42:40|106846.5|106796.5|106850.8|106800.8|106861.2|106811.2|106843|106793|53
1723639370000|2024-08-14 12:42:50|106843.9|106793.9|106812.4|106762.4|106843.9|106793.9|106812.4|106762.4|67
1723639380000|2024-08-14 12:43:00|106813.1|106763.1|106826.6|106776.6|106828.9|106778.9|106813.1|106763.1|63
1723639390000|2024-08-14 12:43:10|106826.7|106776.7|106804.3|106754.3|106828.8|106778.8|106802.9|106752.9|58
1723639400000|2024-08-14 12:43:20|106803.6|106753.6|106799.3|106749.3|106805.5|106755.5|106795.9|106745.9|51
1723639410000|2024-08-14 12:43:30|106799.7|106749.7|106786.7|106736.7|106800.4|106750.4|106785.8|106735.8|53
1723639420000|2024-08-14 12:43:40|106786.8|106736.8|106759.4|106709.4|106787.4|106737.4|106756.3|106706.3|60
1723639430000|2024-08-14 12:43:50|106759.3|106709.3|106766.8|106716.8|106769.4|106719.4|106757.2|106707.2|48
1723639440000|2024-08-14 12:44:00|106766.9|106716.9|106729.8|106679.8|106766.9|106716.9|106727|106677|61
1723639450000|2024-08-14 12:44:10|106730|106680|106744.7|106694.7|106746.2|106696.2|106728.6|106678.6|56
1723639460000|2024-08-14 12:44:20|106746.2|106696.2|106745.3|106695.3|106746.9|106696.9|106739|106689|56
1723639470000|2024-08-14 12:44:30|106745.5|106695.5|106742.9|106692.9|106750.6|106700.6|106742.9|106692.9|45
1723639480000|2024-08-14 12:44:40|106743.9|106693.9|106748.8|106698.8|106748.8|106698.8|106743.2|106693.2|48
1723639490000|2024-08-14 12:44:50|106747.6|106697.6|106710.8|106660.8|106748.8|106698.8|106705.2|106655.2|51
1723639500000|2024-08-14 12:45:00|106710.4|106660.4|106682.4|106632.4|106715.9|106665.9|106676|106626|74
1723639510000|2024-08-14 12:45:10|106682.8|106632.8|106696.2|106646.2|106701.1|106651.1|106679.2|106629.2|58
1723639520000|2024-08-14 12:45:20|106695.9|106645.9|106699.8|106649.8|106718.7|106668.7|106686.1|106636.1|53
1723639530000|2024-08-14 12:45:30|106696.9|106646.9|106694.1|106644.1|106702.5|106652.5|106679|106629|58
1723639540000|2024-08-14 12:45:40|106694.3|106644.3|106696|106646|106696.9|106646.9|106685|106635|63
1723639550000|2024-08-14 12:45:50|106696.2|106646.2|106682.9|106632.9|106696.2|106646.2|106682.3|106632.3|60
1723639560000|2024-08-14 12:46:00|106683|106633|106701.3|106651.3|106702|106652|106681.8|106631.8|44
1723639570000|2024-08-14 12:46:10|106700.3|106650.3|106730.7|106680.7|106731.6|106681.6|106700.3|106650.3|69
1723639580000|2024-08-14 12:46:20|106730.5|106680.5|106746.2|106696.2|106750.8|106700.8|106730.4|106680.4|71
1723639590000|2024-08-14 12:46:30|106746.1|106696.1|106746.2|106696.2|106747.8|106697.8|106735.6|106685.6|64
1723639600000|2024-08-14 12:46:40|106746.3|106696.3|106764.5|106714.5|106765|106715|106741.8|106691.8|58
1723639610000|2024-08-14 12:46:50|106764|106714|106758.4|106708.4|106765.3|106715.3|106745.1|106695.1|71
1723639620000|2024-08-14 12:47:00|106759.4|106709.4|106768.7|106718.7|106769.9|106719.9|106751.7|106701.7|64
1723639630000|2024-08-14 12:47:10|106769|106719|106776.6|106726.6|106778.7|106728.7|106766|106716|54
1723639640000|2024-08-14 12:47:20|106777|106727|106797.3|106747.3|106797.3|106747.3|106776.1|106726.1|58
1723639650000|2024-08-14 12:47:30|106798.1|106748.1|106793|106743|106801.6|106751.6|106791.5|106741.5|58
1723639660000|2024-08-14 12:47:40|106793.4|106743.4|106760.8|106710.8|106793.4|106743.4|106756.6|106706.6|67
1723639670000|2024-08-14 12:47:50|106761|106711|106766.1|106716.1|106776.7|106726.7|106757.6|106707.6|61
1723639680000|2024-08-14 12:48:00|106764.8|106714.8|106762.3|106712.3|106766.4|106716.4|106745.5|106695.5|66
1723639690000|2024-08-14 12:48:10|106762.4|106712.4|106769|106719|106770|106720|106757.7|106707.7|58
1723639700000|2024-08-14 12:48:20|106766.3|106716.3|106750.9|106700.9|106766.3|106716.3|106745.2|106695.2|54
1723639710000|2024-08-14 12:48:30|106751.5|106701.5|106733|106683|106751.5|106701.5|106727.8|106677.8|61
1723639720000|2024-08-14 12:48:40|106734.3|106684.3|106729|106679|106734.7|106684.7|106725.2|106675.2|60
1723639730000|2024-08-14 12:48:50|106729.1|106679.1|106737.4|106687.4|106737.4|106687.4|106723.6|106673.6|43
1723639740000|2024-08-14 12:49:00|106736.3|106686.3|106725.9|106675.9|106747.9|106697.9|106719|106669|54
1723639750000|2024-08-14 12:49:10|106725.2|106675.2|106744.6|106694.6|106744.6|106694.6|106725.2|106675.2|61
1723639760000|2024-08-14 12:49:20|106744.5|106694.5|106716.5|106666.5|106752.8|106702.8|106715.3|106665.3|57
1723639770000|2024-08-14 12:49:30|106719.3|106669.3|106733|106683|106735.9|106685.9|106709.8|106659.8|60
1723639780000|2024-08-14 12:49:40|106733.4|106683.4|106707.5|106657.5|106737.2|106687.2|106704.8|106654.8|57
1723639790000|2024-08-14 12:49:50|106706.8|106656.8|106677.1|106627.1|106708.4|106658.4|106677|106627|51
1723639800000|2024-08-14 12:50:00|106679.8|106629.8|106687.2|106637.2|106691.3|106641.3|106679|106629|59
1723639810000|2024-08-14 12:50:10|106687.1|106637.1|106684.9|106634.9|106689.1|106639.1|106682.9|106632.9|47
1723639820000|2024-08-14 12:50:20|106685.4|106635.4|106681.8|106631.8|106685.6|106635.6|106671.2|106621.2|54
1723639830000|2024-08-14 12:50:30|106682.6|106632.6|106709.5|106659.5|106713.8|106663.8|106682.1|106632.1|59
1723639840000|2024-08-14 12:50:40|106711.9|106661.9|106711.9|106661.9|106714.4|106664.4|106710.1|106660.1|48
1723639850000|2024-08-14 12:50:50|106712.3|106662.3|106689.9|106639.9|106712.6|106662.6|106681.7|106631.7|55
1723639860000|2024-08-14 12:51:00|106697.5|106647.5|106714.9|106664.9|106715.6|106665.6|106697.5|106647.5|62
1723639870000|2024-08-14 12:51:10|106715.9|106665.9|106735.8|106685.8|106744.1|106694.1|106712.9|106662.9|53
1723639880000|2024-08-14 12:51:20|106735.7|106685.7|106745.5|106695.5|106749|106699|106735.7|106685.7|53
1723639890000|2024-08-14 12:51:30|106746.3|106696.3|106752|106702|106752.5|106702.5|106746.3|106696.3|49
1723639900000|2024-08-14 12:51:40|106752.5|106702.5|106769.1|106719.1|106769.2|106719.2|106750.9|106700.9|49
1723639910000|2024-08-14 12:51:50|106769.7|106719.7|106734|106684|106772.4|106722.4|106734|106684|59
1723639920000|2024-08-14 12:52:00|106732.8|106682.8|106738.2|106688.2|106761.2|106711.2|106732.7|106682.7|54
1723639930000|2024-08-14 12:52:10|106738.1|106688.1|106733.2|106683.2|106738.1|106688.1|106729.5|106679.5|45
1723639940000|2024-08-14 12:52:20|106734.8|106684.8|106724.8|106674.8|106738.5|106688.5|106722.6|106672.6|57
1723639950000|2024-08-14 12:52:30|106724.7|106674.7|106706.1|106656.1|106725.8|106675.8|106706.1|106656.1|52
1723639960000|2024-08-14 12:52:40|106703.7|106653.7|106699.7|106649.7|106704.5|106654.5|106696.9|106646.9|49
1723639970000|2024-08-14 12:52:50|106699.1|106649.1|106693.3|106643.3|106699.3|106649.3|106685.1|106635.1|49
1723639980000|2024-08-14 12:53:00|106693.5|106643.5|106695.2|106645.2|106698|106648|106693.5|106643.5|40
1723639990000|2024-08-14 12:53:10|106695.3|106645.3|106687.9|106637.9|106698.6|106648.6|106683.6|106633.6|47
1723640000000|2024-08-14 12:53:20|106687.7|106637.7|106667|106617|106688.1|106638.1|106667|106617|45
1723640010000|2024-08-14 12:53:30|106667.6|106617.6|106660.2|106610.2|106667.7|106617.7|106655.4|106605.4|59
1723640020000|2024-08-14 12:53:40|106661.3|106611.3|106658.9|106608.9|106672.8|106622.8|106655.7|106605.7|55
1723640030000|2024-08-14 12:53:50|106658.7|106608.7|106683.3|106633.3|106688.1|106638.1|106657|106607|60
1723640040000|2024-08-14 12:54:00|106682.7|106632.7|106677.6|106627.6|106685.4|106635.4|106672.6|106622.6|51
1723640050000|2024-08-14 12:54:10|106677.7|106627.7|106678|106628|106679.1|106629.1|106672|106622|61
1723640060000|2024-08-14 12:54:20|106675.6|106625.6|106665.1|106615.1|106675.6|106625.6|106659.3|106609.3|50
1723640070000|2024-08-14 12:54:30|106665.2|106615.2|106674.4|106624.4|106675.5|106625.5|106660.1|106610.1|57
1723640080000|2024-08-14 12:54:40|106674.2|106624.2|106654.6|106604.6|106677.3|106627.3|106654.4|106604.4|49
1723640090000|2024-08-14 12:54:50|106654.5|106604.5|106671.6|106621.6|106674.6|106624.6|106653.5|106603.5|48
1723640100000|2024-08-14 12:55:00|106672.2|106622.2|106680.6|106630.6|106684.9|106634.9|106672.2|106622.2|36
1723640110000|2024-08-14 12:55:10|106680.4|106630.4|106682.6|106632.6|106688.7|106638.7|106671.6|106621.6|55
1723640120000|2024-08-14 12:55:20|106681.9|106631.9|106662.6|106612.6|106685.4|106635.4|106662.6|106612.6|46
1723640130000|2024-08-14 12:55:30|106662.7|106612.7|106643.3|106593.3|106662.7|106612.7|106643.1|106593.1|45
1723640140000|2024-08-14 12:55:40|106642.7|106592.7|106621|106571|106646|106596|106617.9|106567.9|62
1723640150000|2024-08-14 12:55:50|106620.9|106570.9|106615.7|106565.7|106623.7|106573.7|106614.9|106564.9|52
1723640160000|2024-08-14 12:56:00|106615.9|106565.9|106619.6|106569.6|106621.9|106571.9|106614.5|106564.5|34
1723640170000|2024-08-14 12:56:10|106619.7|106569.7|106622.1|106572.1|106622.7|106572.7|106618.8|106568.8|35
1723640180000|2024-08-14 12:56:20|106619.8|106569.8|106630.7|106580.7|106635.6|106585.6|106619.8|106569.8|51
1723640190000|2024-08-14 12:56:30|106631|106581|106660.8|106610.8|106663.7|106613.7|106630.8|106580.8|58
1723640200000|2024-08-14 12:56:40|106660.2|106610.2|106678.3|106628.3|106678.3|106628.3|106656.5|106606.5|56
1723640210000|2024-08-14 12:56:50|106678.4|106628.4|106664.5|106614.5|106678.4|106628.4|106657.1|106607.1|52
1723640220000|2024-08-14 12:57:00|106664.8|106614.8|106638.6|106588.6|106664.8|106614.8|106634.6|106584.6|56
1723640230000|2024-08-14 12:57:10|106639|106589|106615.1|106565.1|106639.2|106589.2|106615.1|106565.1|53
1723640240000|2024-08-14 12:57:20|106614.7|106564.7|106606.1|106556.1|106615.5|106565.5|106606.1|106556.1|50
1723640250000|2024-08-14 12:57:30|106606.2|106556.2|106590.4|106540.4|106608.2|106558.2|106590.4|106540.4|48
1723640260000|2024-08-14 12:57:40|106590.3|106540.3|106588|106538|106590.7|106540.7|106579.2|106529.2|51
1723640270000|2024-08-14 12:57:50|106588.2|106538.2|106590.9|106540.9|106598.9|106548.9|106586.7|106536.7|52
1723640280000|2024-08-14 12:58:00|106591|106541|106593.7|106543.7|106599.8|106549.8|106590.8|106540.8|42
1723640290000|2024-08-14 12:58:10|106592.6|106542.6|106592.8|106542.8|106593.6|106543.6|106590|106540|52
1723640300000|2024-08-14 12:58:20|106592.1|106542.1|106584.8|106534.8|106592.6|106542.6|106584.8|106534.8|43
1723640310000|2024-08-14 12:58:30|106568.6|106518.6|106575.1|106525.1|106575.6|106525.6|106563.2|106513.2|43
1723640320000|2024-08-14 12:58:40|106575.2|106525.2|106581.4|106531.4|106588.6|106538.6|106575.2|106525.2|61
1723640330000|2024-08-14 12:58:50|106581.8|106531.8|106572.9|106522.9|106582.5|106532.5|106571|106521|46
1723640340000|2024-08-14 12:59:00|106572.2|106522.2|106578.2|106528.2|106589.4|106539.4|106572.2|106522.2|58
1723640350000|2024-08-14 12:59:10|106578.1|106528.1|106616.2|106566.2|106616.2|106566.2|106578.1|106528.1|56
1723640360000|2024-08-14 12:59:20|106618.3|106568.3|106623.1|106573.1|106623.1|106573.1|106615.4|106565.4|63
1723640370000|2024-08-14 12:59:30|106622.4|106572.4|106618.7|106568.7|106629.2|106579.2|106617.9|106567.9|63
1723640380000|2024-08-14 12:59:40|106621.5|106571.5|106620.6|106570.6|106628.1|106578.1|106614.9|106564.9|56
1723640390000|2024-08-14 12:59:50|106619.8|106569.8|106636|106586|106636|106586|106618|106568|62
1723640400000|2024-08-14 13:00:00|106636.8|106586.8|106632.3|106582.3|106661.6|106611.6|106631.3|106581.3|70
1723640410000|2024-08-14 13:00:10|106632.2|106582.2|106618|106568|106644.1|106594.1|106618|106568|65
1723640420000|2024-08-14 13:00:20|106618.9|106568.9|106618.6|106568.6|106623.6|106573.6|106611.7|106561.7|54
1723640430000|2024-08-14 13:00:30|106619|106569|106639.5|106589.5|106642.6|106592.6|106616.6|106566.6|65
1723640440000|2024-08-14 13:00:40|106639.1|106589.1|106639.3|106589.3|106643.5|106593.5|106637.6|106587.6|65
1723640450000|2024-08-14 13:00:50|106637.5|106587.5|106620.2|106570.2|106637.5|106587.5|106616.5|106566.5|62
1723640460000|2024-08-14 13:01:00|106616.8|106566.8|106621.7|106571.7|106621.9|106571.9|106605.3|106555.3|61
1723640470000|2024-08-14 13:01:10|106623.7|106573.7|106610.1|106560.1|106623.7|106573.7|106606.7|106556.7|60
1723640480000|2024-08-14 13:01:20|106613.2|106563.2|106617.6|106567.6|106617.6|106567.6|106600.4|106550.4|49
1723640490000|2024-08-14 13:01:30|106616.4|106566.4|106608.4|106558.4|106619.9|106569.9|106602.4|106552.4|55
1723640500000|2024-08-14 13:01:40|106608.5|106558.5|106597.3|106547.3|106608.5|106558.5|106597.3|106547.3|52
1723640510000|2024-08-14 13:01:50|106595.5|106545.5|106596.5|106546.5|106599.9|106549.9|106590.7|106540.7|55
1723640520000|2024-08-14 13:02:00|106596.8|106546.8|106595.2|106545.2|106600.8|106550.8|106593.7|106543.7|55
1723640530000|2024-08-14 13:02:10|106592.9|106542.9|106585.1|106535.1|106595.2|106545.2|106580.7|106530.7|61
1723640540000|2024-08-14 13:02:20|106585.5|106535.5|106590.6|106540.6|106590.6|106540.6|106584.4|106534.4|49
1723640550000|2024-08-14 13:02:30|106591|106541|106592.5|106542.5|106599.1|106549.1|106585.5|106535.5|57
1723640560000|2024-08-14 13:02:40|106592.8|106542.8|106582.8|106532.8|106596|106546|106582.8|106532.8|52
1723640570000|2024-08-14 13:02:50|106583.2|106533.2|106563.7|106513.7|106583.6|106533.6|106562.1|106512.1|57
1723640580000|2024-08-14 13:03:00|106563.8|106513.8|106560|106510|106571.6|106521.6|106557|106507|62
1723640590000|2024-08-14 13:03:10|106557.8|106507.8|106523.1|106473.1|106557.8|106507.8|106513.1|106463.1|64
1723640600000|2024-08-14 13:03:20|106523.5|106473.5|106515.6|106465.6|106527.6|106477.6|106515.6|106465.6|49
1723640610000|2024-08-14 13:03:30|106515.7|106465.7|106488.9|106438.9|106515.7|106465.7|106487|106437|56
1723640620000|2024-08-14 13:03:40|106488.8|106438.8|106483.4|106433.4|106489.4|106439.4|106474.2|106424.2|62
1723640630000|2024-08-14 13:03:50|106483.5|106433.5|106472.6|106422.6|106483.5|106433.5|106470.9|106420.9|42
1723640640000|2024-08-14 13:04:00|106472.8|106422.8|106478.9|106428.9|106479.6|106429.6|106456.8|106406.8|58
1723640650000|2024-08-14 13:04:10|106479.1|106429.1|106479.4|106429.4|106482.5|106432.5|106475.4|106425.4|54
1723640660000|2024-08-14 13:04:20|106480|106430|106502.7|106452.7|106505.1|106455.1|106480|106430|63
1723640670000|2024-08-14 13:04:30|106503.1|106453.1|106521.8|106471.8|106521.8|106471.8|106502.6|106452.6|48
1723640680000|2024-08-14 13:04:40|106522|106472|106539|106489|106540.6|106490.6|106522|106472|56
1723640690000|2024-08-14 13:04:50|106538.7|106488.7|106538.4|106488.4|106540.9|106490.9|106529.5|106479.5|58
1723640700000|2024-08-14 13:05:00|106538.7|106488.7|106537.3|106487.3|106543.7|106493.7|106536|106486|51
1723640710000|2024-08-14 13:05:10|106536.2|106486.2|106518.2|106468.2|106536.2|106486.2|106517.8|106467.8|46
1723640720000|2024-08-14 13:05:20|106519|106469|106497.8|106447.8|106519|106469|106497.8|106447.8|39
1723640730000|2024-08-14 13:05:30|106497.6|106447.6|106504.3|106454.3|106507.3|106457.3|106492.2|106442.2|44
1723640740000|2024-08-14 13:05:40|106503.6|106453.6|106502.9|106452.9|106510.5|106460.5|106502.9|106452.9|45
1723640750000|2024-08-14 13:05:50|106499.1|106449.1|106489.3|106439.3|106499.1|106449.1|106485.5|106435.5|38
1723640760000|2024-08-14 13:06:00|106489.1|106439.1|106478.4|106428.4|106491.5|106441.5|106478.4|106428.4|45
1723640770000|2024-08-14 13:06:10|106477.7|106427.7|106478|106428|106479.1|106429.1|106467.9|106417.9|50
1723640780000|2024-08-14 13:06:20|106478.2|106428.2|106464.6|106414.6|106482.4|106432.4|106464.6|106414.6|47
1723640790000|2024-08-14 13:06:30|106465.5|106415.5|106485.9|106435.9|106486.3|106436.3|106459.8|106409.8|41
1723640800000|2024-08-14 13:06:40|106485.5|106435.5|106490.9|106440.9|106495.6|106445.6|106485.3|106435.3|61
1723640810000|2024-08-14 13:06:50|106493.8|106443.8|106497|106447|106498.2|106448.2|106490.7|106440.7|40
1723640820000|2024-08-14 13:07:00|106497.5|106447.5|106484.4|106434.4|106499.8|106449.8|106473.2|106423.2|56
1723640830000|2024-08-14 13:07:10|106490.1|106440.1|106495.1|106445.1|106496.8|106446.8|106488.2|106438.2|50
1723640840000|2024-08-14 13:07:20|106494.7|106444.7|106481.9|106431.9|106499.3|106449.3|106479.1|106429.1|51
1723640850000|2024-08-14 13:07:30|106482.2|106432.2|106478.3|106428.3|106482.9|106432.9|106476.2|106426.2|31
1723640860000|2024-08-14 13:07:40|106478.6|106428.6|106471.2|106421.2|106487|106437|106471.2|106421.2|61
1723640870000|2024-08-14 13:07:50|106471.6|106421.6|106473.9|106423.9|106478.9|106428.9|106469.2|106419.2|60
1723640880000|2024-08-14 13:08:00|106474.7|106424.7|106470.6|106420.6|106475.8|106425.8|106469.6|106419.6|52
1723640890000|2024-08-14 13:08:10|106471|106421|106473.5|106423.5|106480.6|106430.6|106470.7|106420.7|54
1723640900000|2024-08-14 13:08:20|106472.9|106422.9|106463.9|106413.9|106472.9|106422.9|106455.9|106405.9|60
1723640910000|2024-08-14 13:08:30|106460.6|106410.6|106467.2|106417.2|106469.9|106419.9|106460.6|106410.6|48
1723640920000|2024-08-14 13:08:40|106467.3|106417.3|106465.3|106415.3|106467.5|106417.5|106464.2|106414.2|37
1723640930000|2024-08-14 13:08:50|106465.1|106415.1|106452.1|106402.1|106465.1|106415.1|106451.2|106401.2|48
1723640940000|2024-08-14 13:09:00|106452.2|106402.2|106428.1|106378.1|106454|106404|106428.1|106378.1|52
1723640950000|2024-08-14 13:09:10|106428.4|106378.4|106388.1|106338.1|106428.5|106378.5|106388.1|106338.1|62
1723640960000|2024-08-14 13:09:20|106388|106338|106374|106324|106388|106338|106373.9|106323.9|65
1723640970000|2024-08-14 13:09:30|106374.6|106324.6|106372.1|106322.1|106378.1|106328.1|106371.8|106321.8|52
1723640980000|2024-08-14 13:09:40|106372|106322|106365.6|106315.6|106373.3|106323.3|106360.8|106310.8|44
1723640990000|2024-08-14 13:09:50|106365.8|106315.8|106355.8|106305.8|106366.8|106316.8|106355|106305|52
1723641000000|2024-08-14 13:10:00|106357.5|106307.5|106351.1|106301.1|106357.7|106307.7|106349.8|106299.8|59
1723641010000|2024-08-14 13:10:10|106351|106301|106342.6|106292.6|106353.7|106303.7|106342.6|106292.6|53
1723641020000|2024-08-14 13:10:20|106342.7|106292.7|106345.2|106295.2|106349.3|106299.3|106341.5|106291.5|53
1723641030000|2024-08-14 13:10:30|106344.3|106294.3|106336.1|106286.1|106344.3|106294.3|106336.1|106286.1|36
1723641040000|2024-08-14 13:10:40|106335.9|106285.9|106326.3|106276.3|106339.1|106289.1|106323.6|106273.6|40
1723641050000|2024-08-14 13:10:50|106324.5|106274.5|106299.6|106249.6|106324.5|106274.5|106299.6|106249.6|55
1723641060000|2024-08-14 13:11:00|106298.9|106248.9|106332.1|106282.1|106333.1|106283.1|106296.9|106246.9|58
1723641070000|2024-08-14 13:11:10|106332.3|106282.3|106345.8|106295.8|106347.8|106297.8|106332.2|106282.2|56
1723641080000|2024-08-14 13:11:20|106346|106296|106354.2|106304.2|106364.4|106314.4|106344.9|106294.9|56
1723641090000|2024-08-14 13:11:30|106354.1|106304.1|106358.3|106308.3|106361.5|106311.5|106352.1|106302.1|57
1723641100000|2024-08-14 13:11:40|106358.7|106308.7|106371|106321|106373.8|106323.8|106358.7|106308.7|45
1723641110000|2024-08-14 13:11:50|106370.9|106320.9|106365.9|106315.9|106371.8|106321.8|106364.3|106314.3|55
1723641120000|2024-08-14 13:12:00|106366.3|106316.3|106376.5|106326.5|106383.1|106333.1|106363.4|106313.4|56
1723641130000|2024-08-14 13:12:10|106376.2|106326.2|106400|106350|106401.9|106351.9|106374.9|106324.9|52
1723641140000|2024-08-14 13:12:20|106399.9|106349.9|106401.1|106351.1|106412.4|106362.4|106398.2|106348.2|60
1723641150000|2024-08-14 13:12:30|106401.3|106351.3|106422.9|106372.9|106423.9|106373.9|106400.4|106350.4|54
1723641160000|2024-08-14 13:12:40|106423.3|106373.3|106422.6|106372.6|106423.3|106373.3|106417.9|106367.9|32
1723641170000|2024-08-14 13:12:50|106421.6|106371.6|106426.5|106376.5|106432.6|106382.6|106421.6|106371.6|42
1723641180000|2024-08-14 13:13:00|106425|106375|106432.3|106382.3|106451.8|106401.8|106425|106375|59
1723641190000|2024-08-14 13:13:10|106432|106382|106438.8|106388.8|106440.8|106390.8|106427.6|106377.6|60
1723641200000|2024-08-14 13:13:20|106438.1|106388.1|106466.8|106416.8|106466.9|106416.9|106438.1|106388.1|50
1723641210000|2024-08-14 13:13:30|106467.3|106417.3|106471.7|106421.7|106472.1|106422.1|106465.8|106415.8|57
1723641220000|2024-08-14 13:13:40|106472.6|106422.6|106472.7|106422.7|106473.3|106423.3|106465|106415|56
1723641230000|2024-08-14 13:13:50|106473.5|106423.5|106475.9|106425.9|106478.5|106428.5|106469.7|106419.7|43
1723641240000|2024-08-14 13:14:00|106476.2|106426.2|106482.4|106432.4|106489.3|106439.3|106473.8|106423.8|52
1723641250000|2024-08-14 13:14:10|106481.3|106431.3|106481|106431|106482.2|106432.2|106471.1|106421.1|50
1723641260000|2024-08-14 13:14:20|106480.7|106430.7|106481.5|106431.5|106481.5|106431.5|106466.6|106416.6|56
1723641270000|2024-08-14 13:14:30|106481.4|106431.4|106493.8|106443.8|106496.9|106446.9|106481|106431|55
1723641280000|2024-08-14 13:14:40|106494.1|106444.1|106495.3|106445.3|106500.4|106450.4|106493.3|106443.3|36
1723641290000|2024-08-14 13:14:50|106495.4|106445.4|106493.9|106443.9|106495.5|106445.5|106491.9|106441.9|35
1723641300000|2024-08-14 13:15:00|106493.7|106443.7|106490.8|106440.8|106495.2|106445.2|106479.8|106429.8|61
1723641310000|2024-08-14 13:15:10|106490.5|106440.5|106489|106439|106498.8|106448.8|106486.2|106436.2|58
1723641320000|2024-08-14 13:15:20|106488.8|106438.8|106484.2|106434.2|106488.9|106438.9|106479.8|106429.8|43
1723641330000|2024-08-14 13:15:30|106484.1|106434.1|106459.2|106409.2|106486.7|106436.7|106458.8|106408.8|56
1723641340000|2024-08-14 13:15:40|106459|106409|106467.9|106417.9|106476.3|106426.3|106458.1|106408.1|55
1723641350000|2024-08-14 13:15:50|106467.7|106417.7|106480.4|106430.4|106487.7|106437.7|106466.7|106416.7|54
1723641360000|2024-08-14 13:16:00|106480|106430|106491.4|106441.4|106491.9|106441.9|106476.4|106426.4|48
1723641370000|2024-08-14 13:16:10|106491.1|106441.1|106483.4|106433.4|106491.3|106441.3|106483.4|106433.4|46
1723641380000|2024-08-14 13:16:20|106483.7|106433.7|106477.1|106427.1|106485.6|106435.6|106476.2|106426.2|43
1723641390000|2024-08-14 13:16:30|106477|106427|106466.7|106416.7|106491.6|106441.6|106466.7|106416.7|50
1723641400000|2024-08-14 13:16:40|106465.8|106415.8|106461.4|106411.4|106466.6|106416.6|106459.4|106409.4|34
1723641410000|2024-08-14 13:16:50|106466.9|106416.9|106473.5|106423.5|106474.7|106424.7|106466.9|106416.9|39
1723641420000|2024-08-14 13:17:00|106474.1|106424.1|106471.3|106421.3|106477.5|106427.5|106470.6|106420.6|37
1723641430000|2024-08-14 13:17:10|106471|106421|106461|106411|106472.6|106422.6|106454.1|106404.1|49
1723641440000|2024-08-14 13:17:20|106459.2|106409.2|106472.9|106422.9|106476|106426|106458.8|106408.8|58
1723641450000|2024-08-14 13:17:30|106472.3|106422.3|106475.6|106425.6|106476.8|106426.8|106467.3|106417.3|49
1723641460000|2024-08-14 13:17:40|106475.4|106425.4|106467.5|106417.5|106475.4|106425.4|106466.4|106416.4|47
1723641470000|2024-08-14 13:17:50|106468.3|106418.3|106467|106417|106475.6|106425.6|106465.8|106415.8|42
1723641480000|2024-08-14 13:18:00|106466.9|106416.9|106458.3|106408.3|106477.6|106427.6|106458.1|106408.1|47
1723641490000|2024-08-14 13:18:10|106458.4|106408.4|106462.7|106412.7|106463.7|106413.7|106458.4|106408.4|26
1723641500000|2024-08-14 13:18:20|106460.2|106410.2|106463.3|106413.3|106463.3|106413.3|106460.2|106410.2|22
1723641510000|2024-08-14 13:18:30|106466.5|106416.5|106461|106411|106468.4|106418.4|106454.4|106404.4|44
1723641520000|2024-08-14 13:18:40|106460.8|106410.8|106454.3|106404.3|106465.8|106415.8|106451.9|106401.9|34
1723641530000|2024-08-14 13:18:50|106454.4|106404.4|106461.5|106411.5|106461.5|106411.5|106454.3|106404.3|25
1723641540000|2024-08-14 13:19:00|106461.3|106411.3|106456.9|106406.9|106462.9|106412.9|106456.7|106406.7|27
1723641550000|2024-08-14 13:19:10|106456.8|106406.8|106462.4|106412.4|106462.4|106412.4|106455.9|106405.9|28
1723641560000|2024-08-14 13:19:20|106462.7|106412.7|106497.1|106447.1|106498.1|106448.1|106462.7|106412.7|42
1723641570000|2024-08-14 13:19:30|106497.3|106447.3|106504.2|106454.2|106504.3|106454.3|106497.3|106447.3|36
1723641580000|2024-08-14 13:19:40|106504.3|106454.3|106515.2|106465.2|106515.2|106465.2|106502|106452|50
1723641590000|2024-08-14 13:19:50|106515|106465|106539|106489|106547.1|106497.1|106514.7|106464.7|49
1723641600000|2024-08-14 13:20:00|106539.6|106489.6|106534.5|106484.5|106541|106491|106533.8|106483.8|41
1723641610000|2024-08-14 13:20:10|106535.1|106485.1|106535.4|106485.4|106537.1|106487.1|106533.1|106483.1|43
1723641620000|2024-08-14 13:20:20|106534.1|106484.1|106537|106487|106541.2|106491.2|106533.9|106483.9|44
1723641630000|2024-08-14 13:20:30|106537.8|106487.8|106538.7|106488.7|106546.3|106496.3|106536.9|106486.9|59
1723641640000|2024-08-14 13:20:40|106538.8|106488.8|106561.4|106511.4|106561.5|106511.5|106538.8|106488.8|56
1723641650000|2024-08-14 13:20:50|106561.2|106511.2|106572.3|106522.3|106574.4|106524.4|106559|106509|53
1723641660000|2024-08-14 13:21:00|106574.5|106524.5|106589.5|106539.5|106589.6|106539.6|106574.5|106524.5|52
1723641670000|2024-08-14 13:21:10|106590.9|106540.9|106591|106541|106594.2|106544.2|106589.3|106539.3|46
1723641680000|2024-08-14 13:21:20|106590.8|106540.8|106596.5|106546.5|106596.8|106546.8|106589|106539|50
1723641690000|2024-08-14 13:21:30|106598|106548|106596.8|106546.8|106599.7|106549.7|106591.5|106541.5|41
1723641700000|2024-08-14 13:21:40|106597.1|106547.1|106591.8|106541.8|106597.4|106547.4|106589.1|106539.1|33
1723641710000|2024-08-14 13:21:50|106592.1|106542.1|106595.6|106545.6|106598.4|106548.4|106589.2|106539.2|39
1723641720000|2024-08-14 13:22:00|106595.4|106545.4|106576|106526|106595.4|106545.4|106563.7|106513.7|51
1723641730000|2024-08-14 13:22:10|106576.4|106526.4|106584.1|106534.1|106584.3|106534.3|106576.4|106526.4|47
1723641740000|2024-08-14 13:22:20|106584.2|106534.2|106590.3|106540.3|106590.5|106540.5|106584.2|106534.2|28
1723641750000|2024-08-14 13:22:30|106590.2|106540.2|106588.6|106538.6|106594.6|106544.6|106588.1|106538.1|35
1723641760000|2024-08-14 13:22:40|106588.5|106538.5|106573|106523|106588.7|106538.7|106567.3|106517.3|50
1723641770000|2024-08-14 13:22:50|106574.4|106524.4|106588.1|106538.1|106588.4|106538.4|106573.8|106523.8|48
1723641780000|2024-08-14 13:23:00|106586.4|106536.4|106584.3|106534.3|106592.6|106542.6|106583.3|106533.3|50
1723641790000|2024-08-14 13:23:10|106584.4|106534.4|106592.8|106542.8|106593.3|106543.3|106584.4|106534.4|51
1723641800000|2024-08-14 13:23:20|106594.9|106544.9|106592.5|106542.5|106594.9|106544.9|106590.1|106540.1|35
1723641810000|2024-08-14 13:23:30|106592.7|106542.7|106588.7|106538.7|106602.1|106552.1|106588.7|106538.7|53
1723641820000|2024-08-14 13:23:40|106588.3|106538.3|106597.7|106547.7|106597.9|106547.9|106587.2|106537.2|32
1723641830000|2024-08-14 13:23:50|106597.9|106547.9|106623.1|106573.1|106623.5|106585.5|106589.9|106542.5|45
1723641840000|2024-08-14 13:24:00|106623.3|106573.3|106626.5|106576.5|106635.5|106585.5|106618.3|106568.3|62
1723641850000|2024-08-14 13:24:10|106627.7|106577.7|106624.8|106574.8|106632.6|106582.6|106622.4|106572.4|57
1723641860000|2024-08-14 13:24:20|106620.8|106570.8|106614|106564|106620.8|106570.8|106612.5|106562.5|44
1723641870000|2024-08-14 13:24:30|106614.2|106564.2|106612.9|106562.9|106616.8|106574.8|106598.9|106558.9|39
1723641880000|2024-08-14 13:24:40|106613.4|106563.4|106600.4|106575.4|106613.5|106575.7|106598.4|106562.2|24
1723641890000|2024-08-14 13:24:50|106600.7|106575.7|106637.6|106587.6|106637.6|106587.6|106600.7|106570.3|49
1723641900000|2024-08-14 13:25:00|106637.5|106587.5|106629.4|106579.4|106643.3|106593.3|106629.2|106579.2|64
1723641910000|2024-08-14 13:25:10|106629|106579|106631.6|106581.6|106635.4|106585.4|106628.2|106578.2|49
1723641920000|2024-08-14 13:25:20|106631.5|106581.5|106643.6|106593.6|106643.8|106593.8|106631.5|106581.5|55
1723641930000|2024-08-14 13:25:30|106645.4|106595.4|106656.3|106606.3|106657.7|106607.7|106645.4|106595.4|57
1723641940000|2024-08-14 13:25:40|106656.1|106606.1|106649.5|106599.5|106657.7|106607.7|106649.4|106599.4|44
1723641950000|2024-08-14 13:25:50|106649.8|106599.8|106649.1|106599.1|106654.9|106604.9|106647.1|106597.1|55
1723641960000|2024-08-14 13:26:00|106650.4|106600.4|106654.5|106604.5|106654.5|106604.5|106644.8|106594.8|54
1723641970000|2024-08-14 13:26:10|106654.1|106604.1|106675.7|106625.7|106675.7|106625.7|106654.1|106604.1|51
1723641980000|2024-08-14 13:26:20|106675.8|106625.8|106694.4|106644.4|106695|106645|106675.5|106625.5|60
1723641990000|2024-08-14 13:26:30|106696|106646|106708.4|106658.4|106708.4|106658.4|106689.1|106639.1|52
1723642000000|2024-08-14 13:26:40|106708.5|106658.5|106695|106645|106714.5|106664.5|106689.7|106639.7|50
1723642010000|2024-08-14 13:26:50|106694.8|106644.8|106693.3|106643.3|106709.2|106659.2|106691.6|106641.6|40
1723642020000|2024-08-14 13:27:00|106692.9|106642.9|106685.1|106635.1|106692.9|106642.9|106680.7|106630.7|52
1723642030000|2024-08-14 13:27:10|106685|106635|106690.9|106640.9|106705.3|106655.3|106685|106635|40
1723642040000|2024-08-14 13:27:20|106690.6|106640.6|106698.8|106648.8|106698.9|106648.9|106690.6|106640.6|47
1723642050000|2024-08-14 13:27:30|106698.6|106648.6|106695.2|106645.2|106698.9|106648.9|106694.7|106644.7|26
1723642060000|2024-08-14 13:27:40|106695.1|106645.1|106683.3|106633.3|106695.4|106645.4|106683.3|106633.3|29
1723642070000|2024-08-14 13:27:50|106683|106633|106674.4|106649.4|106683|106649.4|106670.5|106632.4|31
1723642080000|2024-08-14 13:28:00|106674.1|106649.1|106711.2|106661.2|106712.9|106675.2|106674.1|106649.1|57
1723642090000|2024-08-14 13:28:10|106711.4|106661.4|106721.3|106671.3|106729.4|106679.4|106710.1|106660.1|45
1723642100000|2024-08-14 13:28:20|106721.8|106671.8|106720|106670|106727.2|106677.2|106700|106650|49
1723642110000|2024-08-14 13:28:30|106719.7|106669.7|106726.2|106676.2|106729.5|106679.5|106716.5|106666.5|34
1723642120000|2024-08-14 13:28:40|106725.8|106675.8|106733.1|106683.1|106733.2|106683.2|106723.2|106673.2|34
1723642130000|2024-08-14 13:28:50|106733|106683|106738.6|106688.6|106738.6|106688.6|106732.9|106682.9|54
1723642140000|2024-08-14 13:29:00|106738.1|106688.1|106747.5|106697.5|106752.1|106702.1|106731.8|106681.8|53
1723642150000|2024-08-14 13:29:10|106746.5|106696.5|106740.4|106690.4|106747.5|106697.5|106736.3|106686.3|50
1723642160000|2024-08-14 13:29:20|106740.2|106690.2|106739.2|106689.2|106748.9|106698.9|106739.2|106689.2|45
1723642170000|2024-08-14 13:29:30|106738.7|106688.7|106738.4|106688.4|106743.6|106693.6|106736.2|106686.2|49
1723642180000|2024-08-14 13:29:40|106738.7|106688.7|106737.4|106687.4|106739.3|106689.3|106736.7|106686.7|44
1723642190000|2024-08-14 13:29:50|106737.3|106687.3|106740.3|106690.3|106741.8|106691.8|106735.6|106685.6|48
1723642200000|2024-08-14 13:30:00|106736.8|106686.8|106742.4|106692.4|106742.8|106692.8|106717.1|106667.1|65
1723642210000|2024-08-14 13:30:10|106742.7|106692.7|106740.8|106715.8|106746.2|106721.2|106724.6|106689.7|54
1723642220000|2024-08-14 13:30:20|106740.2|106715.2|106737.6|106712.6|106743.9|106718.9|106734.4|106709.4|49
1723642230000|2024-08-14 13:30:30|106737.7|106712.7|106749.3|106724.3|106753.4|106728.4|106737.4|106712.4|57
1723642240000|2024-08-14 13:30:40|106749.2|106724.2|106751.3|106726.3|106759.5|106734.5|106748.1|106723.1|42
1723642250000|2024-08-14 13:30:50|106751.1|106726.1|106743.4|106718.4|106751.6|106726.6|106742.9|106717.9|43
1723642260000|2024-08-14 13:31:00|106741.1|106716.1|106729.4|106704.4|106741.1|106716.1|106722.6|106697.6|57
1723642270000|2024-08-14 13:31:10|106729.5|106704.5|106722.6|106697.6|106734.3|106709.3|106721.6|106696.6|58
1723642280000|2024-08-14 13:31:20|106721.1|106696.1|106732.1|106682.1|106732.7|106697.3|106720.7|106677.6|47
1723642290000|2024-08-14 13:31:30|106732.2|106682.2|106720.9|106670.9|106732.5|106682.5|106714.6|106664.6|48
1723642300000|2024-08-14 13:31:40|106720.7|106670.7|106722.2|106672.2|106725.3|106675.3|106718.6|106668.6|47
1723642310000|2024-08-14 13:31:50|106722.1|106672.1|106716.8|106666.8|106722.8|106672.8|106716.2|106666.2|50
1723642320000|2024-08-14 13:32:00|106716.9|106666.9|106708.2|106658.2|106721.2|106671.2|106708.2|106658.2|47
1723642330000|2024-08-14 13:32:10|106708|106658|106680|106655|106708.4|106658.4|106675.4|106643.5|44
1723642340000|2024-08-14 13:32:20|106680.4|106655.4|106667.5|106642.5|106681.5|106656.5|106667.4|106642.4|46
1723642350000|2024-08-14 13:32:30|106667.8|106642.8|106659.2|106609.2|106668.1|106643.1|106656.2|106606.2|26
1723642360000|2024-08-14 13:32:40|106659.3|106609.3|106667.6|106617.6|106675|106625|106657.7|106607.7|50
1723642370000|2024-08-14 13:32:50|106667.7|106617.7|106664.5|106614.5|106674.4|106624.4|106664.5|106614.5|43
1723642380000|2024-08-14 13:33:00|106665|106615|106657.9|106607.9|106665.1|106615.1|106654.4|106604.4|56
1723642390000|2024-08-14 13:33:10|106658.1|106608.1|106664.3|106614.3|106665.8|106615.8|106657.7|106607.7|58
1723642400000|2024-08-14 13:33:20|106664.4|106614.4|106680.4|106630.4|106682.8|106632.8|106661.9|106611.9|53
1723642410000|2024-08-14 13:33:30|106680.1|106630.1|106684.9|106634.9|106686.2|106636.2|106673.3|106623.3|56
1723642420000|2024-08-14 13:33:40|106683.1|106633.1|106672.5|106622.5|106683.1|106633.1|106660.1|106610.1|58
1723642430000|2024-08-14 13:33:50|106671.8|106621.8|106672.5|106622.5|106678.4|106628.4|106670.9|106620.9|46
1723642440000|2024-08-14 13:34:00|106672.8|106622.8|106680.2|106630.2|106695|106656.4|106670.2|106620.2|66
1723642450000|2024-08-14 13:34:10|106680.9|106630.9|106676.8|106626.8|106681.7|106639.2|106664.2|106623.3|49
1723642460000|2024-08-14 13:34:20|106677|106627|106671.2|106621.2|106677|106627|106669.4|106619.4|54
1723642470000|2024-08-14 13:34:30|106672.2|106622.2|106668.3|106618.3|106676|106626|106662.6|106612.6|52
1723642480000|2024-08-14 13:34:40|106668.5|106618.5|106665.4|106615.4|106668.7|106618.7|106664.1|106614.1|48
1723642490000|2024-08-14 13:34:50|106665.3|106615.3|106676.9|106626.9|106685.9|106635.9|106664|106614|64
1723642500000|2024-08-14 13:35:00|106675.8|106625.8|106658.3|106608.3|106678.5|106628.5|106658.1|106608.1|69
1723642510000|2024-08-14 13:35:10|106658.6|106608.6|106674.7|106624.7|106677.8|106627.8|106657.7|106607.7|65
1723642520000|2024-08-14 13:35:20|106674.6|106624.6|106659.8|106609.8|106674.7|106624.7|106659.8|106609.8|50
1723642530000|2024-08-14 13:35:30|106658.1|106608.1|106645.6|106595.6|106660.4|106610.4|106645.6|106595.6|53
1723642540000|2024-08-14 13:35:40|106646.1|106596.1|106645.4|106595.4|106647.3|106597.3|106638.3|106588.3|58
1723642550000|2024-08-14 13:35:50|106646.4|106596.4|106652.4|106602.4|106655.4|106605.4|106641.4|106591.4|54
1723642560000|2024-08-14 13:36:00|106650|106600|106635.4|106585.4|106650|106600|106635.4|106585.4|58
1723642570000|2024-08-14 13:36:10|106634.9|106584.9|106648.5|106598.5|106650.2|106600.2|106631.9|106581.9|46
1723642580000|2024-08-14 13:36:20|106648.7|106598.7|106653|106603|106661.8|106611.8|106648.6|106598.6|58
1723642590000|2024-08-14 13:36:30|106652.6|106602.6|106641.6|106591.6|106653.7|106603.7|106641.4|106591.4|47
1723642600000|2024-08-14 13:36:40|106640.3|106590.3|106643|106593|106643|106593|106637.7|106587.7|30
1723642610000|2024-08-14 13:36:50|106642.8|106592.8|106636.1|106586.1|106643.6|106593.6|106632.4|106582.4|45
1723642620000|2024-08-14 13:37:00|106635.5|106585.5|106634.2|106584.2|106636.1|106586.1|106631.6|106581.6|50
1723642630000|2024-08-14 13:37:10|106634.8|106584.8|106640.2|106590.2|106641.8|106591.8|106632.9|106582.9|50
1723642640000|2024-08-14 13:37:20|106640.5|106590.5|106633.4|106583.4|106640.5|106590.5|106633.4|106583.4|42
1723642650000|2024-08-14 13:37:30|106633.5|106583.5|106633.3|106583.3|106634.6|106584.6|106627.8|106577.8|36
1723642660000|2024-08-14 13:37:40|106633|106583|106634.1|106584.1|106634.1|106584.1|106631.4|106581.4|40
1723642670000|2024-08-14 13:37:50|106634.2|106584.2|106632.5|106582.5|106634.2|106584.2|106628|106578|27
1723642680000|2024-08-14 13:38:00|106632.2|106582.2|106626.1|106576.1|106632.3|106582.3|106624.4|106574.4|48
1723642690000|2024-08-14 13:38:10|106626|106576|106617.3|106567.3|106626.4|106576.4|106588.2|106554.3|46
1723642700000|2024-08-14 13:38:20|106616.9|106566.9|106635.4|106585.4|106638.6|106588.6|106607.1|106557.1|51
1723642710000|2024-08-14 13:38:30|106635.3|106585.3|106630.4|106605.4|106641.9|106607.4|106626.9|106585.3|50
1723642720000|2024-08-14 13:38:40|106629.9|106604.9|106635|106585|106647.9|106610|106628.9|106578.9|61
1723642730000|2024-08-14 13:38:50|106634.8|106584.8|106631.9|106581.9|106641.8|106591.8|106628.1|106578.1|62
1723642740000|2024-08-14 13:39:00|106631.8|106581.8|106630.1|106580.1|106636.1|106586.1|106624.7|106574.7|57
1723642750000|2024-08-14 13:39:10|106630|106580|106626.9|106576.9|106633.8|106583.8|106625.7|106575.7|48
1723642760000|2024-08-14 13:39:20|106627.2|106577.2|106638.1|106588.1|106640.4|106590.4|106625.8|106575.8|60
1723642770000|2024-08-14 13:39:30|106638.4|106588.4|106636.6|106586.6|106638.7|106588.7|106629.8|106579.8|43
1723642780000|2024-08-14 13:39:40|106636.5|106586.5|106635.2|106585.2|106648.6|106598.6|106635.2|106585.2|55
1723642790000|2024-08-14 13:39:50|106634.6|106584.6|106620|106570|106637.4|106587.4|106620|106570|45
1723642800000|2024-08-14 13:40:00|106619.8|106569.8|106629.7|106579.7|106632.1|106582.1|106619.8|106569.8|45
1723642810000|2024-08-14 13:40:10|106629.6|106579.6|106616.7|106566.7|106629.6|106579.6|106615.8|106565.8|51
1723642820000|2024-08-14 13:40:20|106616.3|106566.3|106607.6|106557.6|106617.9|106567.9|106603.1|106553.1|38
1723642830000|2024-08-14 13:40:30|106605.6|106555.6|106612.3|106562.3|106612.4|106562.4|106605.6|106555.6|37
1723642840000|2024-08-14 13:40:40|106612.5|106562.5|106606.3|106556.3|106614.5|106564.5|106606.3|106556.3|25
1723642850000|2024-08-14 13:40:50|106605.2|106555.2|106596.3|106546.3|106605.2|106555.2|106591.5|106541.5|47
1723642860000|2024-08-14 13:41:00|106595.4|106545.4|106593.6|106543.6|106600.1|106550.1|106591.6|106541.6|55
1723642870000|2024-08-14 13:41:10|106593.7|106543.7|106598.4|106548.4|106600.4|106550.4|106590.4|106540.4|33
1723642880000|2024-08-14 13:41:20|106598.7|106548.7|106597.3|106547.3|106599.5|106549.5|106589.7|106539.7|45
1723642890000|2024-08-14 13:41:30|106597.1|106547.1|106592.4|106542.4|106598|106548|106591|106541|48
1723642900000|2024-08-14 13:41:40|106592.5|106542.5|106595.3|106545.3|106599.8|106549.8|106592|106542|43
1723642910000|2024-08-14 13:41:50|106596|106546|106599.4|106549.4|106608.5|106558.5|106592|106542|53
1723642920000|2024-08-14 13:42:00|106599.8|106549.8|106590.9|106540.9|106600.7|106550.7|106589.4|106539.4|47
1723642930000|2024-08-14 13:42:10|106590.6|106540.6|106592.1|106542.1|106597.5|106547.5|106590.4|106540.4|46
1723642940000|2024-08-14 13:42:20|106592.2|106542.2|106595.8|106545.8|106597.2|106547.2|106586.9|106536.9|41
1723642950000|2024-08-14 13:42:30|106595.4|106545.4|106593.4|106543.4|106597|106547|106589|106539|52
1723642960000|2024-08-14 13:42:40|106593.8|106543.8|106589.6|106539.6|106601|106551|106587.5|106537.5|51
1723642970000|2024-08-14 13:42:50|106589.5|106539.5|106586.4|106536.4|106591.5|106541.5|106580.4|106530.4|55
1723642980000|2024-08-14 13:43:00|106585.6|106535.6|106583.1|106533.1|106586|106536|106580.6|106530.6|41
1723642990000|2024-08-14 13:43:10|106582.9|106532.9|106588.7|106538.7|106593.2|106543.2|106580.9|106530.9|39
1723643000000|2024-08-14 13:43:20|106589|106539|106612.9|106562.9|106612.9|106562.9|106589|106539|40
1723643010000|2024-08-14 13:43:30|106613.2|106563.2|106599.4|106549.4|106614.1|106564.1|106599.4|106549.4|58
1723643020000|2024-08-14 13:43:40|106598.3|106548.3|106602|106552|106602|106552|106595.8|106545.8|48
1723643030000|2024-08-14 13:43:50|106602.2|106552.2|106603.2|106553.2|106612.4|106562.4|106602|106552|41
1723643040000|2024-08-14 13:44:00|106603.4|106553.4|106593.1|106543.1|106609.1|106559.1|106592.5|106542.5|49
1723643050000|2024-08-14 13:44:10|106592.9|106542.9|106574|106524|106592.9|106542.9|106573.2|106523.2|43
1723643060000|2024-08-14 13:44:20|106574.1|106524.1|106579|106529|106579.2|106529.2|106572|106522|38
1723643070000|2024-08-14 13:44:30|106575.9|106525.9|106570|106520|106576|106526|106569.9|106519.9|33
1723643080000|2024-08-14 13:44:40|106570.3|106520.3|106565.2|106515.2|106570.3|106520.3|106565.1|106515.1|17
1723643090000|2024-08-14 13:44:50|106564.7|106514.7|106575.3|106525.3|106586|106536|106564.7|106514.7|41
1723643100000|2024-08-14 13:45:00|106574.9|106524.9|106551|106526|106574.9|106526|106548.1|106512.7|42
1723643110000|2024-08-14 13:45:10|106551.4|106526.4|106550.5|106525.5|106551.4|106526.4|106542.9|106517.9|47
1723643120000|2024-08-14 13:45:20|106550.8|106525.8|106536.8|106511.8|106553.6|106528.6|106535.1|106510.1|43
1723643130000|2024-08-14 13:45:30|106536.5|106511.5|106528.8|106503.8|106536.7|106511.7|106524.8|106499.8|39
1723643140000|2024-08-14 13:45:40|106529.2|106504.2|106583.2|106533.2|106588.7|106538.7|106528.9|106503.9|54
1723643150000|2024-08-14 13:45:50|106583|106533|106590.8|106540.8|106591.1|106541.1|106578.5|106528.5|40
1723643160000|2024-08-14 13:46:00|106590.9|106540.9|106572.2|106522.2|106590.9|106540.9|106572.2|106522.2|43
1723643170000|2024-08-14 13:46:10|106572.7|106522.7|106564.2|106514.2|106573.3|106523.3|106564.2|106514.2|46
1723643180000|2024-08-14 13:46:20|106563.7|106513.7|106578.8|106528.8|106578.9|106528.9|106563.6|106513.6|47
1723643190000|2024-08-14 13:46:30|106581.6|106531.6|106582.4|106532.4|106585.2|106535.2|106575.6|106525.6|44
1723643200000|2024-08-14 13:46:40|106582.5|106532.5|106580.7|106530.7|106589.2|106539.2|106580.2|106530.2|32
1723643210000|2024-08-14 13:46:50|106580.6|106530.6|106578.5|106528.5|106582.9|106532.9|106577.6|106527.6|36
1723643220000|2024-08-14 13:47:00|106578.1|106528.1|106582.9|106532.9|106592.4|106542.4|106578.1|106528.1|41
1723643230000|2024-08-14 13:47:10|106582.8|106532.8|106585.9|106535.9|106586.7|106536.7|106579.7|106529.7|40
1723643240000|2024-08-14 13:47:20|106585.8|106535.8|106584.7|106534.7|106586.1|106536.1|106576.4|106526.4|39
1723643250000|2024-08-14 13:47:30|106585.2|106535.2|106586.3|106536.3|106587.3|106537.3|106581.2|106531.2|35
1723643260000|2024-08-14 13:47:40|106586|106536|106588.6|106538.6|106591|106541|106583.6|106533.6|32
1723643270000|2024-08-14 13:47:50|106588|106538|106595.8|106545.8|106595.9|106545.9|106588|106538|31
1723643280000|2024-08-14 13:48:00|106596.2|106546.2|106597.5|106547.5|106598.4|106548.4|106591.9|106541.9|43
1723643290000|2024-08-14 13:48:10|106597.7|106547.7|106601|106551|106601.8|106551.8|106596.7|106546.7|36
1723643300000|2024-08-14 13:48:20|106601.2|106551.2|106606.9|106556.9|106607.2|106557.2|106601.2|106551.2|37
1723643310000|2024-08-14 13:48:30|106606.8|106556.8|106603.6|106553.6|106606.8|106556.8|106602.6|106552.6|32
1723643320000|2024-08-14 13:48:40|106603.9|106553.9|106603.9|106553.9|106603.9|106553.9|106590.7|106540.7|37
1723643330000|2024-08-14 13:48:50|106603.8|106553.8|106595.4|106545.4|106603.8|106553.8|106594.8|106544.8|40
1723643340000|2024-08-14 13:49:00|106597.9|106547.9|106586.3|106536.3|106597.9|106547.9|106586.2|106536.2|31
1723643350000|2024-08-14 13:49:10|106586.4|106536.4|106581.3|106531.3|106586.8|106536.8|106568.5|106518.5|48
1723643360000|2024-08-14 13:49:20|106581.6|106531.6|106576.2|106526.2|106581.8|106531.8|106576.2|106526.2|35
1723643370000|2024-08-14 13:49:30|106576.1|106526.1|106567.9|106517.9|106576.1|106526.1|106566.4|106516.4|41
1723643380000|2024-08-14 13:49:40|106568.2|106518.2|106566.1|106516.1|106568.2|106518.2|106559.9|106509.9|34
1723643390000|2024-08-14 13:49:50|106566.2|106516.2|106566.6|106516.6|106570.2|106520.2|106565|106515|28
1723643400000|2024-08-14 13:50:00|106566.4|106516.4|106564.3|106514.3|106571.5|106521.5|106562.7|106512.7|38
1723643410000|2024-08-14 13:50:10|106564.1|106514.1|106572.7|106522.7|106572.7|106522.7|106562.5|106512.5|40
1723643420000|2024-08-14 13:50:20|106573|106523|106578.2|106528.2|106582.2|106532.2|106571.1|106521.1|39
1723643430000|2024-08-14 13:50:30|106581.4|106531.4|106602.5|106552.5|106604.5|106554.5|106579.2|106529.2|46
1723643440000|2024-08-14 13:50:40|106603.2|106553.2|106609.1|106559.1|106609.1|106559.1|106602.1|106552.1|42
1723643450000|2024-08-14 13:50:50|106608.9|106558.9|106618.5|106568.5|106631.4|106581.4|106608.9|106558.9|53
1723643460000|2024-08-14 13:51:00|106618.1|106568.1|106611.5|106561.5|106618.1|106568.1|106608.2|106558.2|56
1723643470000|2024-08-14 13:51:10|106611.6|106561.6|106620.1|106570.1|106624.7|106574.7|106611.6|106561.6|51
1723643480000|2024-08-14 13:51:20|106621.7|106571.7|106631|106581|106632.2|106582.2|106621.6|106571.6|54
1723643490000|2024-08-14 13:51:30|106630.8|106580.8|106641.1|106591.1|106644.3|106594.3|106629.1|106579.1|55
1723643500000|2024-08-14 13:51:40|106641|106591|106637.4|106587.4|106642.6|106592.6|106633|106583|42
1723643510000|2024-08-14 13:51:50|106637.5|106587.5|106634.8|106584.8|106639.8|106589.8|106628.9|106578.9|40
1723643520000|2024-08-14 13:52:00|106634.4|106584.4|106631.5|106581.5|106635.2|106585.2|106622.9|106572.9|41
1723643530000|2024-08-14 13:52:10|106631.2|106581.2|106645.6|106595.6|106645.6|106595.6|106630.5|106580.5|34
1723643540000|2024-08-14 13:52:20|106646.9|106596.9|106648.2|106598.2|106652.2|106602.2|106644.3|106594.3|36
1723643550000|2024-08-14 13:52:30|106647.8|106597.8|106632.6|106582.6|106647.8|106597.8|106632.6|106582.6|32
1723643560000|2024-08-14 13:52:40|106632.7|106582.7|106636.4|106586.4|106639.9|106589.9|106628.1|106578.1|47
1723643570000|2024-08-14 13:52:50|106636.3|106586.3|106632.7|106582.7|106636.3|106586.3|106630.1|106580.1|39
1723643580000|2024-08-14 13:53:00|106632.6|106582.6|106633.6|106583.6|106635.9|106585.9|106624.7|106574.7|46
1723643590000|2024-08-14 13:53:10|106633.3|106583.3|106633.2|106583.2|106641.7|106591.7|106631.3|106581.3|49
1723643600000|2024-08-14 13:53:20|106632.1|106582.1|106639.3|106589.3|106641.7|106591.7|106632.1|106582.1|35
1723643610000|2024-08-14 13:53:30|106639.1|106589.1|106637.7|106587.7|106643.9|106593.9|106637.7|106587.7|33
1723643620000|2024-08-14 13:53:40|106634.7|106584.7|106639.5|106589.5|106639.5|106589.5|106630.4|106580.4|39
1723643630000|2024-08-14 13:53:50|106639.6|106589.6|106646.6|106596.6|106648.6|106598.6|106639.6|106589.6|34
1723643640000|2024-08-14 13:54:00|106646.4|106596.4|106657.8|106607.8|106657.8|106607.8|106643.6|106593.6|45
1723643650000|2024-08-14 13:54:10|106658.7|106608.7|106668.8|106618.8|106669.7|106619.7|106652.4|106602.4|57
1723643660000|2024-08-14 13:54:20|106669.3|106619.3|106668.7|106618.7|106669.7|106619.7|106662.8|106612.8|37
1723643670000|2024-08-14 13:54:30|106669.4|106619.4|106662.9|106612.9|106676.3|106626.3|106662.8|106612.8|45
1723643680000|2024-08-14 13:54:40|106663.1|106613.1|106666.3|106616.3|106668.5|106618.5|106662.6|106612.6|32
1723643690000|2024-08-14 13:54:50|106666.2|106616.2|106668.3|106618.3|106673.5|106623.5|106664.4|106614.4|39
1723643700000|2024-08-14 13:55:00|106668|106618|106669.4|106619.4|106669.6|106619.6|106663.4|106613.4|34
1723643710000|2024-08-14 13:55:10|106669.6|106619.6|106678.9|106628.9|106679.3|106629.3|106668.1|106618.1|46
1723643720000|2024-08-14 13:55:20|106679.1|106629.1|106686.2|106636.2|106689.5|106639.5|106678|106628|52
1723643730000|2024-08-14 13:55:30|106685.9|106635.9|106689.3|106639.3|106689.3|106639.3|106681.5|106631.5|39
1723643740000|2024-08-14 13:55:40|106692.2|106642.2|106697|106647|106700.4|106650.4|106690.6|106640.6|37
1723643750000|2024-08-14 13:55:50|106697.1|106647.1|106703.5|106653.5|106708|106658|106690|106640|50
1723643760000|2024-08-14 13:56:00|106703.3|106653.3|106702.5|106652.5|106704.7|106654.7|106697.9|106647.9|53
1723643770000|2024-08-14 13:56:10|106702.4|106652.4|106709.3|106659.3|106709.4|106659.4|106702.3|106652.3|50
1723643780000|2024-08-14 13:56:20|106709.2|106659.2|106712.8|106662.8|106712.9|106662.9|106704.6|106654.6|45
1723643790000|2024-08-14 13:56:30|106713.1|106663.1|106727.9|106677.9|106729.1|106679.1|106713.1|106663.1|62
1723643800000|2024-08-14 13:56:40|106728.5|106678.5|106719.5|106669.5|106728.5|106678.5|106716|106666|50
1723643810000|2024-08-14 13:56:50|106717.3|106667.3|106729.9|106679.9|106733.3|106683.3|106717.3|106667.3|38
1723643820000|2024-08-14 13:57:00|106730.5|106680.5|106752.6|106702.6|106753.7|106703.7|106730.5|106680.5|49
1723643830000|2024-08-14 13:57:10|106752.5|106702.5|106734.2|106684.2|106752.5|106702.5|106734.2|106684.2|48
1723643840000|2024-08-14 13:57:20|106734.3|106684.3|106756.9|106706.9|106758.7|106708.7|106731.1|106681.1|49
1723643850000|2024-08-14 13:57:30|106755.7|106705.7|106760.2|106710.2|106760.3|106710.3|106752|106702|39
1723643860000|2024-08-14 13:57:40|106760.1|106710.1|106757.8|106707.8|106763.1|106713.1|106756.8|106706.8|41
1723643870000|2024-08-14 13:57:50|106757.6|106707.6|106751.2|106701.2|106757.6|106707.6|106739.8|106689.8|43
1723643880000|2024-08-14 13:58:00|106751.1|106701.1|106738.8|106688.8|106751.7|106701.7|106738.7|106688.7|61
1723643890000|2024-08-14 13:58:10|106738.7|106688.7|106741.2|106691.2|106746.9|106696.9|106737.9|106687.9|50
1723643900000|2024-08-14 13:58:20|106741|106691|106745.7|106695.7|106746.5|106696.5|106741|106691|64
1723643910000|2024-08-14 13:58:30|106745.5|106695.5|106726.7|106676.7|106745.5|106695.5|106726.4|106676.4|56
1723643920000|2024-08-14 13:58:40|106725|106675|106743.6|106693.6|106754.3|106704.3|106725|106675|68
1723643930000|2024-08-14 13:58:50|106743.7|106693.7|106737.8|106687.8|106744.4|106694.4|106731.8|106681.8|55
1723643940000|2024-08-14 13:59:00|106738.9|106688.9|106740.5|106690.5|106745.1|106695.1|106737.5|106687.5|56
1723643950000|2024-08-14 13:59:10|106741.2|106691.2|106730|106680|106741.5|106691.5|106730|106680|46
1723643960000|2024-08-14 13:59:20|106730.2|106680.2|106732.5|106682.5|106735|106685|106730.1|106680.1|42
1723643970000|2024-08-14 13:59:30|106732.4|106682.4|106731.9|106681.9|106735.3|106685.3|106730.5|106680.5|50
1723643980000|2024-08-14 13:59:40|106732.4|106682.4|106731|106681|106734.7|106684.7|106731|106681|56
1723643990000|2024-08-14 13:59:50|106730|106680|106733.7|106683.7|106733.9|106683.9|106728.9|106678.9|48
1723644000000|2024-08-14 14:00:00|106734.2|106684.2|106741.3|106691.3|106741.3|106691.3|106703.4|106653.4|62
1723644010000|2024-08-14 14:00:10|106741.2|106691.2|106767.6|106717.6|106770.8|106720.8|106737.7|106687.7|59
1723644020000|2024-08-14 14:00:20|106768.9|106718.9|106756.1|106731.1|106773|106733.4|106752|106718.9|59
1723644030000|2024-08-14 14:00:30|106756|106731|106759.1|106734.1|106761.2|106736.2|106755.9|106730.9|54
1723644040000|2024-08-14 14:00:40|106759.2|106734.2|106758|106733|106760.4|106735.4|106750.4|106725.4|47
1723644050000|2024-08-14 14:00:50|106757.7|106732.7|106746.8|106721.8|106762.3|106737.3|106746.8|106721.8|58
1723644060000|2024-08-14 14:01:00|106747.1|106722.1|106747.5|106722.5|106748.7|106723.7|106743.6|106718.6|46
1723644070000|2024-08-14 14:01:10|106747.3|106722.3|106750.2|106725.2|106750.3|106725.3|106746.4|106721.4|14
1723644080000|2024-08-14 14:01:20|106749.9|106724.9|106754.3|106729.3|106757.3|106732.3|106749.7|106724.7|37
1723644090000|2024-08-14 14:01:30|106754.5|106729.5|106755.3|106730.3|106758.7|106733.7|106754.4|106729.4|31
1723644100000|2024-08-14 14:01:40|106756.8|106731.8|106747.5|106722.5|106758.1|106733.1|106744.4|106719.4|44
1723644110000|2024-08-14 14:01:50|106747.9|106722.9|106740.9|106715.9|106749.8|106724.8|106740.7|106715.7|50
1723644120000|2024-08-14 14:02:00|106741.7|106716.7|106743|106718|106743|106718|106738.6|106713.6|52
1723644130000|2024-08-14 14:02:10|106743.2|106718.2|106747.1|106722.1|106747.6|106722.6|106742.6|106717.6|56
1723644140000|2024-08-14 14:02:20|106747.2|106722.2|106737.9|106712.9|106751.4|106726.4|106737.6|106712.6|50
1723644150000|2024-08-14 14:02:30|106738.3|106713.3|106737|106687|106749|106718.6|106735.7|106686.4|59
1723644160000|2024-08-14 14:02:40|106734|106684|106726.1|106676.1|106736.3|106686.3|106725.8|106675.8|57
1723644170000|2024-08-14 14:02:50|106726|106676|106735.9|106685.9|106735.9|106685.9|106721.5|106671.5|57
1723644180000|2024-08-14 14:03:00|106736.5|106686.5|106754.8|106704.8|106754.8|106704.8|106735.1|106685.1|60
1723644190000|2024-08-14 14:03:10|106754.9|106704.9|106740.7|106690.7|106754.9|106704.9|106740|106690|57
1723644200000|2024-08-14 14:03:20|106740.8|106690.8|106738.5|106688.5|106742.5|106692.5|106738.1|106688.1|56
1723644210000|2024-08-14 14:03:30|106738.6|106688.6|106742.6|106692.6|106746.7|106696.7|106738|106688|48
1723644220000|2024-08-14 14:03:40|106742.8|106692.8|106739.6|106689.6|106742.8|106692.8|106735.6|106685.6|52
1723644230000|2024-08-14 14:03:50|106739.5|106689.5|106746.9|106696.9|106751.9|106701.9|106739.3|106689.3|44
1723644240000|2024-08-14 14:04:00|106744.7|106694.7|106740.5|106690.5|106745.6|106695.6|106736.7|106686.7|46
1723644250000|2024-08-14 14:04:10|106739.9|106689.9|106729.9|106679.9|106741|106691|106726.6|106676.6|63
1723644260000|2024-08-14 14:04:20|106729.4|106679.4|106708.3|106658.3|106729.4|106679.4|106700.8|106650.8|63
1723644270000|2024-08-14 14:04:30|106708.5|106658.5|106700.6|106650.6|106710.5|106660.5|106700.6|106650.6|54
1723644280000|2024-08-14 14:04:40|106698.9|106648.9|106689.8|106639.8|106703.4|106653.4|106684.7|106634.7|50
1723644290000|2024-08-14 14:04:50|106690.3|106640.3|106697.6|106647.6|106701|106651|106690.3|106640.3|56
1723644300000|2024-08-14 14:05:00|106697.9|106647.9|106702.6|106652.6|106703.1|106653.1|106695.1|106645.1|55
1723644310000|2024-08-14 14:05:10|106702.5|106652.5|106704.2|106654.2|106705|106655|106700.1|106650.1|36
1723644320000|2024-08-14 14:05:20|106703|106653|106701.9|106651.9|106703|106653|106697.3|106647.3|53
1723644330000|2024-08-14 14:05:30|106701.8|106651.8|106700.7|106650.7|106703.9|106653.9|106696.8|106646.8|53
1723644340000|2024-08-14 14:05:40|106700.6|106650.6|106695.1|106645.1|106701.5|106651.5|106694.3|106644.3|51
1723644350000|2024-08-14 14:05:50|106694.8|106644.8|106694.9|106644.9|106696.2|106646.2|106684.5|106634.5|51
1723644360000|2024-08-14 14:06:00|106693.6|106643.6|106691.6|106641.6|106704.5|106654.5|106690.1|106640.1|46
1723644370000|2024-08-14 14:06:10|106690.7|106640.7|106681.4|106631.4|106690.8|106640.8|106681.4|106631.4|37
1723644380000|2024-08-14 14:06:20|106680.9|106630.9|106685.5|106635.5|106687.3|106637.3|106673.8|106623.8|51
1723644390000|2024-08-14 14:06:30|106685.6|106635.6|106698.7|106648.7|106703.9|106653.9|106682.7|106632.7|51
1723644400000|2024-08-14 14:06:40|106697.3|106647.3|106700.4|106650.4|106702|106652|106694.9|106644.9|51
1723644410000|2024-08-14 14:06:50|106700.3|106650.3|106711.4|106661.4|106712.2|106662.2|106699.4|106649.4|47
1723644420000|2024-08-14 14:07:00|106711.9|106661.9|106719.6|106669.6|106724.1|106674.1|106711.9|106661.9|42
1723644430000|2024-08-14 14:07:10|106719.8|106669.8|106701.5|106651.5|106719.8|106669.8|106701.2|106651.2|53
1723644440000|2024-08-14 14:07:20|106701.1|106651.1|106698.8|106648.8|106702.2|106652.2|106698.2|106648.2|39
1723644450000|2024-08-14 14:07:30|106698.4|106648.4|106696.7|106646.7|106702.6|106652.6|106695.2|106645.2|62
1723644460000|2024-08-14 14:07:40|106695.6|106645.6|106709|106659|106709|106659|106695.6|106645.6|58
1723644470000|2024-08-14 14:07:50|106711.8|106661.8|106713.1|106663.1|106713.1|106663.1|106708.9|106658.9|34
1723644480000|2024-08-14 14:08:00|106713.5|106663.5|106710.1|106660.1|106715.1|106665.1|106706.7|106656.7|36
1723644490000|2024-08-14 14:08:10|106710.5|106660.5|106698.1|106648.1|106710.7|106660.7|106697.5|106647.5|44
1723644500000|2024-08-14 14:08:20|106698.4|106648.4|106707.6|106657.6|106707.6|106657.6|106697.7|106647.7|43
1723644510000|2024-08-14 14:08:30|106707.3|106657.3|106708.9|106658.9|106708.9|106658.9|106702.1|106652.1|43
1723644520000|2024-08-14 14:08:40|106709.2|106659.2|106716.6|106666.6|106719.7|106669.7|106708.9|106658.9|33
1723644530000|2024-08-14 14:08:50|106716.7|106666.7|106720.3|106670.3|106723.5|106673.5|106711.4|106661.4|43
1723644540000|2024-08-14 14:09:00|106720.9|106670.9|106700.6|106650.6|106721.5|106671.5|106700.5|106650.5|52
1723644550000|2024-08-14 14:09:10|106699.7|106649.7|106702|106652|106702|106652|106698.4|106648.4|33
1723644560000|2024-08-14 14:09:20|106701.5|106651.5|106681.5|106631.5|106706.3|106656.3|106681.5|106631.5|37
1723644570000|2024-08-14 14:09:30|106682.2|106632.2|106690.1|106640.1|106690.2|106640.2|106682.2|106632.2|42
1723644580000|2024-08-14 14:09:40|106690.5|106640.5|106689.1|106639.1|106690.5|106640.5|106688.5|106638.5|25
1723644590000|2024-08-14 14:09:50|106685.1|106635.1|106686.8|106636.8|106686.8|106636.8|106683|106633|38
1723644600000|2024-08-14 14:10:00|106686.9|106636.9|106687|106637|106687.7|106637.7|106686.4|106636.4|25
1723644610000|2024-08-14 14:10:10|106687.4|106637.4|106682.7|106632.7|106688.4|106638.4|106678.2|106628.2|26
1723644620000|2024-08-14 14:10:20|106682.8|106632.8|106688.8|106638.8|106689.2|106639.2|106682.4|106632.4|30
1723644630000|2024-08-14 14:10:30|106688.9|106638.9|106692.7|106642.7|106703.7|106653.7|106688.5|106638.5|43
1723644640000|2024-08-14 14:10:40|106692.3|106642.3|106691.2|106641.2|106694.3|106644.3|106687.5|106637.5|50
1723644650000|2024-08-14 14:10:50|106690.6|106640.6|106688.3|106638.3|106693.8|106643.8|106688.2|106638.2|32
1723644660000|2024-08-14 14:11:00|106687.5|106637.5|106702.1|106652.1|106706.4|106656.4|106687.5|106637.5|42
1723644670000|2024-08-14 14:11:10|106702|106652|106701.3|106651.3|106702|106652|106700.6|106650.6|22
1723644680000|2024-08-14 14:11:20|106701.5|106651.5|106703.9|106653.9|106705.5|106655.5|106699.1|106649.1|45
1723644690000|2024-08-14 14:11:30|106703.2|106653.2|106700.8|106650.8|106703.3|106653.3|106700|106650|46
1723644700000|2024-08-14 14:11:40|106700.4|106650.4|106702.1|106652.1|106702.5|106652.5|106696.6|106646.6|43
1723644710000|2024-08-14 14:11:50|106702.4|106652.4|106701.8|106651.8|106707|106657|106701.6|106651.6|39
1723644720000|2024-08-14 14:12:00|106702.1|106652.1|106697.9|106647.9|106702.1|106652.1|106697.9|106647.9|45
1723644730000|2024-08-14 14:12:10|106697.4|106647.4|106681.3|106631.3|106698.7|106648.7|106678.1|106628.1|48
1723644740000|2024-08-14 14:12:20|106682|106632|106685|106635|106685|106635|106673.1|106623.1|41
1723644750000|2024-08-14 14:12:30|106684.9|106634.9|106697.3|106647.3|106697.3|106647.3|106681.2|106631.2|53
1723644760000|2024-08-14 14:12:40|106697.1|106647.1|106700.5|106650.5|106700.5|106650.5|106697.1|106647.1|42
1723644770000|2024-08-14 14:12:50|106702.3|106652.3|106698.6|106648.6|106702.6|106652.6|106697.5|106647.5|38
1723644780000|2024-08-14 14:13:00|106699.1|106649.1|106704|106654|106704|106654|106698.6|106648.6|34
1723644790000|2024-08-14 14:13:10|106703.7|106653.7|106717.6|106667.6|106717.8|106667.8|106702.9|106652.9|40
1723644800000|2024-08-14 14:13:20|106717.9|106667.9|106714.8|106664.8|106718.3|106668.3|106712.6|106662.6|29
1723644810000|2024-08-14 14:13:30|106715.1|106665.1|106718.1|106668.1|106720.9|106670.9|106713.4|106663.4|33
1723644820000|2024-08-14 14:13:40|106718.4|106668.4|106745.8|106695.8|106746.1|106696.1|106718.4|106668.4|50
1723644830000|2024-08-14 14:13:50|106745.5|106695.5|106750.1|106700.1|106750.5|106700.5|106745.4|106695.4|37
1723644840000|2024-08-14 14:14:00|106750.2|106700.2|106750.6|106700.6|106751.9|106701.9|106748.6|106698.6|39
1723644850000|2024-08-14 14:14:10|106750.4|106700.4|106756.2|106706.2|106756.2|106706.2|106750.2|106700.2|32
1723644860000|2024-08-14 14:14:20|106758|106708|106788.3|106738.3|106789|106739|106757.4|106707.4|56
1723644870000|2024-08-14 14:14:30|106788.9|106738.9|106804.6|106754.6|106804.8|106754.8|106785.4|106735.4|63
1723644880000|2024-08-14 14:14:40|106804.1|106754.1|106813.9|106763.9|106818.7|106768.7|106803.8|106753.8|58
1723644890000|2024-08-14 14:14:50|106813.8|106763.8|106825.3|106775.3|106826|106776|106813.2|106763.2|61
1723644900000|2024-08-14 14:15:00|106823.1|106773.1|106822.8|106772.8|106825.2|106775.2|106808.2|106758.2|59
1723644910000|2024-08-14 14:15:10|106822.3|106772.3|106825.3|106775.3|106827.5|106777.5|106821.6|106771.6|41
1723644920000|2024-08-14 14:15:20|106825.4|106775.4|106827.5|106777.5|106833.8|106783.8|106825.4|106775.4|59
1723644930000|2024-08-14 14:15:30|106825.9|106775.9|106809.5|106759.5|106827|106777|106809.5|106759.5|52
1723644940000|2024-08-14 14:15:40|106807|106757|106794.1|106744.1|106812.6|106762.6|106792.8|106742.8|48
1723644950000|2024-08-14 14:15:50|106793.9|106743.9|106794.3|106744.3|106796.6|106746.6|106791.7|106741.7|43
1723644960000|2024-08-14 14:16:00|106794|106744|106791.1|106741.1|106794.7|106744.7|106787.1|106737.1|36
1723644970000|2024-08-14 14:16:10|106790.8|106740.8|106789|106739|106791.8|106741.8|106786.6|106736.6|46
1723644980000|2024-08-14 14:16:20|106788.3|106738.3|106784.1|106734.1|106788.4|106738.4|106780.7|106730.7|45
1723644990000|2024-08-14 14:16:30|106783.9|106733.9|106789.6|106739.6|106789.6|106739.6|106783.6|106733.6|44
1723645000000|2024-08-14 14:16:40|106789.4|106739.4|106795.8|106745.8|106800.5|106750.5|106789.4|106739.4|44
1723645010000|2024-08-14 14:16:50|106795.5|106745.5|106797.2|106747.2|106797.6|106747.6|106795.5|106745.5|31
1723645020000|2024-08-14 14:17:00|106797.6|106747.6|106802.3|106752.3|106802.6|106752.6|106797.6|106747.6|36
1723645030000|2024-08-14 14:17:10|106802.6|106752.6|106804.1|106754.1|106804.6|106754.6|106800.4|106750.4|27
1723645040000|2024-08-14 14:17:20|106803.9|106753.9|106797.6|106747.6|106805.5|106755.5|106797.6|106747.6|28
1723645050000|2024-08-14 14:17:30|106797.3|106747.3|106797.8|106747.8|106800.7|106750.7|106795.9|106745.9|33
1723645060000|2024-08-14 14:17:40|106797.5|106747.5|106797.2|106747.2|106799.7|106749.7|106795.5|106745.5|30
1723645070000|2024-08-14 14:17:50|106798.6|106748.6|106806.8|106756.8|106807|106757|106798.6|106748.6|39
1723645080000|2024-08-14 14:18:00|106807|106757|106805|106755|106807.9|106757.9|106802.5|106752.5|43
1723645090000|2024-08-14 14:18:10|106805.2|106755.2|106798.4|106748.4|106806.5|106756.5|106798.4|106748.4|41
1723645100000|2024-08-14 14:18:20|106798.1|106748.1|106791.7|106741.7|106798.1|106748.1|106791.1|106741.1|43
1723645110000|2024-08-14 14:18:30|106791.4|106741.4|106745.9|106695.9|106792.8|106742.8|106743.5|106693.5|52
1723645120000|2024-08-14 14:18:40|106745.8|106695.8|106741.1|106691.1|106747.5|106697.5|106740.3|106690.3|56
1723645130000|2024-08-14 14:18:50|106739.4|106689.4|106723.7|106673.7|106749.7|106699.7|106723.7|106673.7|56
1723645140000|2024-08-14 14:19:00|106723.8|106673.8|106720.6|106670.6|106723.8|106673.8|106711.4|106661.4|56
1723645150000|2024-08-14 14:19:10|106721.1|106671.1|106719.1|106669.1|106724.2|106674.2|106715.5|106665.5|44
1723645160000|2024-08-14 14:19:20|106718.3|106668.3|106721.3|106671.3|106728.8|106678.8|106716.7|106666.7|52
1723645170000|2024-08-14 14:19:30|106721.5|106671.5|106723|106673|106724.8|106674.8|106720.6|106670.6|42
1723645180000|2024-08-14 14:19:40|106722.5|106672.5|106729.8|106679.8|106729.9|106679.9|106717.6|106667.6|42
1723645190000|2024-08-14 14:19:50|106729.1|106679.1|106734.9|106684.9|106735.3|106685.3|106728.3|106678.3|38
1723645200000|2024-08-14 14:20:00|106735.8|106685.8|106726.1|106676.1|106739.8|106689.8|106724.4|106674.4|54
1723645210000|2024-08-14 14:20:10|106725.9|106675.9|106721|106671|106727.2|106677.2|106721|106671|46
1723645220000|2024-08-14 14:20:20|106721.9|106671.9|106698.7|106648.7|106723.3|106673.3|106698.7|106648.7|53
1723645230000|2024-08-14 14:20:30|106698.3|106648.3|106693.6|106643.6|106698.3|106648.3|106693.1|106643.1|31
1723645240000|2024-08-14 14:20:40|106692.2|106642.2|106692|106642|106699.1|106649.1|106688.7|106638.7|55
1723645250000|2024-08-14 14:20:50|106691.7|106641.7|106686.2|106636.2|106691.7|106641.7|106678|106628|52
1723645260000|2024-08-14 14:21:00|106687|106637|106691.3|106641.3|106699.8|106649.8|106687|106637|59
1723645270000|2024-08-14 14:21:10|106690.5|106640.5|106695.1|106645.1|106695.4|106645.4|106690.1|106640.1|32
1723645280000|2024-08-14 14:21:20|106695.2|106645.2|106698.5|106648.5|106699.5|106649.5|106690.4|106640.4|38
1723645290000|2024-08-14 14:21:30|106699.2|106649.2|106696.9|106646.9|106699.5|106649.5|106694|106644|38
1723645300000|2024-08-14 14:21:40|106698.1|106648.1|106697.2|106647.2|106698.7|106648.7|106691.7|106641.7|54
1723645310000|2024-08-14 14:21:50|106697.4|106647.4|106682.8|106632.8|106697.8|106647.8|106682.8|106632.8|45
1723645320000|2024-08-14 14:22:00|106682.4|106632.4|106676.2|106626.2|106683.1|106633.1|106668.1|106618.1|50
1723645330000|2024-08-14 14:22:10|106676.1|106626.1|106680.3|106630.3|106682.5|106632.5|106673.5|106623.5|36
1723645340000|2024-08-14 14:22:20|106679.8|106629.8|106686.7|106636.7|106690.1|106640.1|106679.8|106629.8|40
1723645350000|2024-08-14 14:22:30|106686.9|106636.9|106668.9|106618.9|106687|106637|106661.7|106611.7|51
1723645360000|2024-08-14 14:22:40|106669.2|106619.2|106662|106612|106669.5|106619.5|106661.4|106611.4|39
1723645370000|2024-08-14 14:22:50|106663.1|106613.1|106644.9|106594.9|106663.5|106613.5|106644.4|106594.4|46
1723645380000|2024-08-14 14:23:00|106644.6|106594.6|106636.9|106586.9|106645|106595|106636.6|106586.6|31
1723645390000|2024-08-14 14:23:10|106637.2|106587.2|106650.2|106600.2|106651.4|106601.4|106635.8|106585.8|38
1723645400000|2024-08-14 14:23:20|106650.7|106600.7|106651.4|106601.4|106652.4|106602.4|106649.8|106599.8|23
1723645410000|2024-08-14 14:23:30|106651.1|106601.1|106641.3|106616.3|106651.6|106616.8|106637.1|106601.1|25
1723645420000|2024-08-14 14:23:40|106640.9|106615.9|106646.3|106596.3|106653.9|106615.9|106634.3|106596.3|51
1723645430000|2024-08-14 14:23:50|106645.9|106595.9|106625.6|106575.6|106646.1|106596.1|106624.4|106574.4|42
1723645440000|2024-08-14 14:24:00|106625.8|106575.8|106624.9|106574.9|106633.5|106583.5|106624.9|106574.9|50
1723645450000|2024-08-14 14:24:10|106624.8|106574.8|106631.5|106581.5|106631.5|106581.5|106623.9|106573.9|33
1723645460000|2024-08-14 14:24:20|106631.8|106581.8|106619|106594|106631.8|106595.2|106617.6|106578.2|35
1723645470000|2024-08-14 14:24:30|106618.8|106593.8|106619|106569|106626.5|106593.8|106616.9|106568.6|43
1723645480000|2024-08-14 14:24:40|106619.1|106569.1|106623.8|106573.8|106623.9|106573.9|106615.1|106565.1|46
1723645490000|2024-08-14 14:24:50|106624|106574|106631|106581|106634.1|106584.1|106619.4|106569.4|39
1723645500000|2024-08-14 14:25:00|106630.7|106580.7|106632.8|106582.8|106634.9|106584.9|106626.1|106576.1|33
1723645510000|2024-08-14 14:25:10|106632.6|106582.6|106652.6|106602.6|106652.6|106602.6|106632.4|106582.4|42
1723645520000|2024-08-14 14:25:20|106653.1|106603.1|106649.4|106599.4|106653.7|106603.7|106649.4|106599.4|30
1723645530000|2024-08-14 14:25:30|106649.5|106599.5|106649.9|106599.9|106654.9|106604.9|106648.2|106598.2|38
1723645540000|2024-08-14 14:25:40|106649.5|106599.5|106644.4|106594.4|106651.3|106601.3|106643|106593|36
1723645550000|2024-08-14 14:25:50|106644.8|106594.8|106652.1|106602.1|106652.1|106602.1|106642.9|106592.9|42
1723645560000|2024-08-14 14:26:00|106652|106602|106657.6|106607.6|106657.6|106607.6|106647.3|106597.3|36
1723645570000|2024-08-14 14:26:10|106659.3|106609.3|106662.8|106612.8|106664|106614|106659.1|106609.1|27
1723645580000|2024-08-14 14:26:20|106662.9|106612.9|106666.1|106616.1|106668.3|106618.3|106660.6|106610.6|39
1723645590000|2024-08-14 14:26:30|106666|106616|106660.6|106610.6|106666.2|106616.2|106660.6|106610.6|36
1723645600000|2024-08-14 14:26:40|106660.9|106610.9|106649.9|106599.9|106661.7|106611.7|106649.8|106599.8|34
1723645610000|2024-08-14 14:26:50|106649.7|106599.7|106646.1|106596.1|106649.8|106599.8|106645.3|106595.3|37
1723645620000|2024-08-14 14:27:00|106650.9|106600.9|106667.3|106617.3|106672.3|106622.3|106650.9|106600.9|47
1723645630000|2024-08-14 14:27:10|106665.2|106615.2|106651.9|106601.9|106666.3|106616.3|106650.7|106600.7|57
1723645640000|2024-08-14 14:27:20|106651.7|106601.7|106648.5|106598.5|106653.6|106603.6|106648.5|106598.5|37
1723645650000|2024-08-14 14:27:30|106648.6|106598.6|106647.4|106597.4|106649|106599|106640.5|106590.5|43
1723645660000|2024-08-14 14:27:40|106647.5|106597.5|106664.9|106614.9|106665.8|106615.8|106645.1|106595.1|37
1723645670000|2024-08-14 14:27:50|106664.8|106614.8|106667|106617|106667.2|106617.2|106662.1|106612.1|50
1723645680000|2024-08-14 14:28:00|106666.8|106616.8|106656.3|106606.3|106667.5|106617.5|106656.1|106606.1|58
1723645690000|2024-08-14 14:28:10|106656.6|106606.6|106644.8|106594.8|106656.7|106606.7|106640.5|106590.5|49
1723645700000|2024-08-14 14:28:20|106645.2|106595.2|106643.5|106593.5|106654|106604|106643.5|106593.5|51
1723645710000|2024-08-14 14:28:30|106643.4|106593.4|106639.4|106589.4|106643.4|106593.4|106636.7|106586.7|46
1723645720000|2024-08-14 14:28:40|106639|106589|106632.1|106582.1|106639|106589|106629|106579|35
1723645730000|2024-08-14 14:28:50|106632.2|106582.2|106644.7|106594.7|106646.3|106596.3|106632.2|106582.2|42
1723645740000|2024-08-14 14:29:00|106644.8|106594.8|106643.6|106593.6|106645.7|106595.7|106643.4|106593.4|36
1723645750000|2024-08-14 14:29:10|106644.2|106594.2|106627.8|106577.8|106645.5|106595.5|106623|106573|39
1723645760000|2024-08-14 14:29:20|106628.4|106578.4|106597.3|106547.3|106628.4|106578.4|106596.9|106546.9|62
1723645770000|2024-08-14 14:29:30|106593.9|106543.9|106585|106535|106593.9|106543.9|106583.1|106533.1|63
1723645780000|2024-08-14 14:29:40|106584.7|106534.7|106583.8|106533.8|106585.4|106535.4|106579.9|106529.9|53
1723645790000|2024-08-14 14:29:50|106583.6|106533.6|106586.6|106536.6|106587|106537|106578.1|106528.1|58
1723645800000|2024-08-14 14:30:00|106585.3|106535.3|106583.3|106533.3|106585.7|106535.7|106576.2|106526.2|53
1723645810000|2024-08-14 14:30:10|106587.6|106537.6|106589.4|106539.4|106590.8|106540.8|106577.8|106527.8|62
1723645820000|2024-08-14 14:30:20|106588.3|106538.3|106552.8|106502.8|106588.3|106538.3|106552.8|106502.8|59
1723645830000|2024-08-14 14:30:30|106553.1|106503.1|106558.4|106508.4|106560.3|106510.3|106552.9|106502.9|56
1723645840000|2024-08-14 14:30:40|106559.2|106509.2|106552.7|106502.7|106559.2|106509.2|106550.9|106500.9|43
1723645850000|2024-08-14 14:30:50|106553|106503|106535.4|106485.4|106555.7|106505.7|106529.7|106479.7|59
1723645860000|2024-08-14 14:31:00|106535.8|106485.8|106545.1|106495.1|106545.4|106495.4|106533.3|106483.3|61
1723645870000|2024-08-14 14:31:10|106544|106494|106584.9|106534.9|106584.9|106534.9|106543.9|106493.9|64
1723645880000|2024-08-14 14:31:20|106585.2|106535.2|106590.5|106540.5|106593.3|106543.3|106584.9|106534.9|60
1723645890000|2024-08-14 14:31:30|106590.6|106540.6|106587.5|106537.5|106594.1|106544.1|106578.9|106528.9|65
1723645900000|2024-08-14 14:31:40|106587.6|106537.6|106599|106549|106599.9|106549.9|106587|106537|65
1723645910000|2024-08-14 14:31:50|106597.4|106547.4|106587|106537|106597.4|106547.4|106584.3|106534.3|47
1723645920000|2024-08-14 14:32:00|106586.7|106536.7|106570.4|106520.4|106587.1|106537.1|106570|106520|46
1723645930000|2024-08-14 14:32:10|106570.5|106520.5|106569.2|106519.2|106574|106524|106566.9|106516.9|53
1723645940000|2024-08-14 14:32:20|106569.6|106519.6|106568.9|106518.9|106570.3|106520.3|106557.9|106507.9|54
1723645950000|2024-08-14 14:32:30|106568.6|106518.6|106571.8|106521.8|106575.8|106525.8|106568.6|106518.6|52
1723645960000|2024-08-14 14:32:40|106571.2|106521.2|106569.6|106519.6|106585.7|106535.7|106569.6|106519.6|56
1723645970000|2024-08-14 14:32:50|106568.6|106518.6|106584.1|106534.1|106588.7|106538.7|106568.1|106518.1|52
1723645980000|2024-08-14 14:33:00|106584.4|106534.4|106579.9|106529.9|106587.1|106537.1|106577.5|106527.5|51
1723645990000|2024-08-14 14:33:10|106580|106530|106578.1|106528.1|106580.1|106530.1|106568.9|106518.9|54
1723646000000|2024-08-14 14:33:20|106577.4|106527.4|106582.2|106532.2|106582.2|106532.2|106577.4|106527.4|38
1723646010000|2024-08-14 14:33:30|106582.1|106532.1|106585.3|106535.3|106598.3|106548.3|106581.1|106531.1|68
1723646020000|2024-08-14 14:33:40|106585.1|106535.1|106597.9|106547.9|106598.6|106548.6|106585.1|106535.1|53
1723646030000|2024-08-14 14:33:50|106595.9|106545.9|106605.5|106555.5|106605.5|106555.5|106587.7|106537.7|55
1723646040000|2024-08-14 14:34:00|106605.1|106555.1|106637.2|106587.2|106637.2|106587.2|106605.1|106555.1|67
1723646050000|2024-08-14 14:34:10|106638|106588|106648.2|106598.2|106648.4|106598.4|106634.1|106584.1|65
1723646060000|2024-08-14 14:34:20|106646.9|106596.9|106677.8|106627.8|106678.3|106628.3|106645.1|106595.1|63
1723646070000|2024-08-14 14:34:30|106677.7|106627.7|106684.5|106634.5|106686.5|106636.5|106677.7|106627.7|55
1723646080000|2024-08-14 14:34:40|106683.9|106633.9|106696.8|106646.8|106696.8|106646.8|106681.6|106631.6|50
1723646090000|2024-08-14 14:34:50|106697.1|106647.1|106701.6|106651.6|106702.2|106652.2|106697|106647|46
1723646100000|2024-08-14 14:35:00|106701.8|106651.8|106712.9|106662.9|106716.6|106666.6|106701.5|106651.5|55
1723646110000|2024-08-14 14:35:10|106712.5|106662.5|106708.5|106658.5|106717.8|106667.8|106706.7|106656.7|57
1723646120000|2024-08-14 14:35:20|106708.2|106658.2|106706.1|106656.1|106708.2|106658.2|106686|106636|50
1723646130000|2024-08-14 14:35:30|106704|106654|106687.9|106637.9|106704.3|106654.3|106686.9|106636.9|62
1723646140000|2024-08-14 14:35:40|106687.6|106637.6|106682.3|106632.3|106695.7|106645.7|106677|106627|48
1723646150000|2024-08-14 14:35:50|106683.4|106633.4|106682.8|106632.8|106698.4|106648.4|106682.8|106632.8|60
1723646160000|2024-08-14 14:36:00|106683|106633|106666.2|106616.2|106690|106640|106666.2|106616.2|65
1723646170000|2024-08-14 14:36:10|106666|106616|106649.4|106599.4|106667.3|106617.3|106645.1|106595.1|60
1723646180000|2024-08-14 14:36:20|106649.3|106599.3|106646.3|106596.3|106654.4|106604.4|106646.1|106596.1|48
1723646190000|2024-08-14 14:36:30|106645.9|106595.9|106603.3|106553.3|106647.2|106597.2|106603|106553|65
1723646200000|2024-08-14 14:36:40|106604|106554|106583.2|106533.2|106606.8|106556.8|106583.2|106533.2|66
1723646210000|2024-08-14 14:36:50|106582.9|106532.9|106589.1|106539.1|106589.1|106539.1|106579.9|106529.9|57
1723646220000|2024-08-14 14:37:00|106591.9|106541.9|106590.6|106540.6|106595|106545|106584|106534|60
1723646230000|2024-08-14 14:37:10|106590.8|106540.8|106592.7|106542.7|106593|106543|106589.5|106539.5|46
1723646240000|2024-08-14 14:37:20|106592.6|106542.6|106602.5|106552.5|106609.2|106559.2|106592.6|106542.6|50
1723646250000|2024-08-14 14:37:30|106602.2|106552.2|106611.8|106561.8|106611.9|106561.9|106602.2|106552.2|37
1723646260000|2024-08-14 14:37:40|106611.7|106561.7|106596.1|106546.1|106611.7|106561.7|106595|106545|57
1723646270000|2024-08-14 14:37:50|106595.5|106545.5|106588.1|106538.1|106596|106546|106587|106537|49
1723646280000|2024-08-14 14:38:00|106588|106538|106586.3|106536.3|106591.3|106541.3|106578.6|106528.6|61
1723646290000|2024-08-14 14:38:10|106586.4|106536.4|106584.2|106534.2|106586.8|106536.8|106579.2|106529.2|50
1723646300000|2024-08-14 14:38:20|106584|106534|106590.6|106540.6|106592|106542|106571.2|106521.2|53
1723646310000|2024-08-14 14:38:30|106590.9|106540.9|106587.4|106537.4|106591.2|106541.2|106585.4|106535.4|54
1723646320000|2024-08-14 14:38:40|106586.8|106536.8|106569|106519|106586.8|106536.8|106569|106519|54
1723646330000|2024-08-14 14:38:50|106568.8|106518.8|106560.9|106510.9|106570.4|106520.4|106558.8|106508.8|58
1723646340000|2024-08-14 14:39:00|106559.6|106509.6|106568.7|106518.7|106568.7|106518.7|106559.6|106509.6|49
1723646350000|2024-08-14 14:39:10|106568.6|106518.6|106565.1|106515.1|106571.3|106521.3|106564.8|106514.8|44
1723646360000|2024-08-14 14:39:20|106565.3|106515.3|106571.2|106521.2|106571.2|106521.2|106565.3|106515.3|49
1723646370000|2024-08-14 14:39:30|106571.4|106521.4|106571.2|106521.2|106573.8|106523.8|106564.3|106514.3|52
1723646380000|2024-08-14 14:39:40|106571|106521|106570.3|106520.3|106572.6|106522.6|106565.8|106515.8|42
1723646390000|2024-08-14 14:39:50|106570.6|106520.6|106563.7|106513.7|106570.7|106520.7|106560.8|106510.8|47
1723646400000|2024-08-14 14:40:00|106563.3|106513.3|106559|106509|106567.7|106517.7|106551.1|106501.1|52
1723646410000|2024-08-14 14:40:10|106559.1|106509.1|106560.3|106510.3|106564.2|106514.2|106552.3|106502.3|42
1723646420000|2024-08-14 14:40:20|106560.2|106510.2|106539.8|106489.8|106560.3|106510.3|106539.4|106489.4|55
1723646430000|2024-08-14 14:40:30|106539.4|106489.4|106579.2|106529.2|106579.8|106529.8|106539.1|106489.1|58
1723646440000|2024-08-14 14:40:40|106578.9|106528.9|106575.9|106525.9|106580.1|106530.1|106574.7|106524.7|42
1723646450000|2024-08-14 14:40:50|106576|106526|106594.1|106544.1|106594.3|106544.3|106568|106518|62
1723646460000|2024-08-14 14:41:00|106594.3|106544.3|106567.9|106517.9|106594.4|106544.4|106567.8|106517.8|57
1723646470000|2024-08-14 14:41:10|106566.8|106516.8|106586.8|106536.8|106588.1|106538.1|106565.3|106515.3|58
1723646480000|2024-08-14 14:41:20|106587.2|106537.2|106601.9|106551.9|106605.2|106555.2|106585.1|106535.1|57
1723646490000|2024-08-14 14:41:30|106602|106552|106603.8|106553.8|106606.7|106556.7|106601.9|106551.9|45
1723646500000|2024-08-14 14:41:40|106603.9|106553.9|106613.7|106563.7|106616.2|106566.2|106602.6|106552.6|51
1723646510000|2024-08-14 14:41:50|106613|106563|106605.2|106555.2|106614.9|106564.9|106603.9|106553.9|51
1723646520000|2024-08-14 14:42:00|106604.6|106554.6|106604|106554|106607.4|106557.4|106598.2|106548.2|44
1723646530000|2024-08-14 14:42:10|106603.5|106553.5|106595.7|106545.7|106603.9|106553.9|106595.7|106545.7|34
1723646540000|2024-08-14 14:42:20|106596.6|106546.6|106614|106564|106614|106564|106595.7|106545.7|47
1723646550000|2024-08-14 14:42:30|106613.9|106563.9|106615.7|106565.7|106621|106571|106612.8|106562.8|40
1723646560000|2024-08-14 14:42:40|106615.6|106565.6|106605.3|106555.3|106620.9|106570.9|106604.3|106554.3|53
1723646570000|2024-08-14 14:42:50|106604.9|106554.9|106608.5|106558.5|106609|106559|106602.2|106552.2|43
1723646580000|2024-08-14 14:43:00|106608.6|106558.6|106616.3|106566.3|106616.4|106566.4|106608|106558|41
1723646590000|2024-08-14 14:43:10|106616.2|106566.2|106635.8|106585.8|106637.3|106587.3|106616.1|106566.1|53
1723646600000|2024-08-14 14:43:20|106635.7|106585.7|106667.8|106617.8|106669.2|106619.2|106635.3|106585.3|57
1723646610000|2024-08-14 14:43:30|106669.2|106619.2|106670.6|106620.6|106681.6|106631.6|106668.8|106618.8|51
1723646620000|2024-08-14 14:43:40|106670.9|106620.9|106676.3|106626.3|106676.7|106626.7|106665.5|106615.5|54
1723646630000|2024-08-14 14:43:50|106675.8|106625.8|106664.7|106614.7|106677.5|106627.5|106663.6|106613.6|43
1723646640000|2024-08-14 14:44:00|106664.1|106614.1|106659.6|106609.6|106664.1|106614.1|106652.2|106602.2|51
1723646650000|2024-08-14 14:44:10|106659.3|106609.3|106672.3|106622.3|106675.5|106625.5|106658.5|106608.5|42
1723646660000|2024-08-14 14:44:20|106672.1|106622.1|106672.3|106622.3|106675.1|106625.1|106666.2|106616.2|57
1723646670000|2024-08-14 14:44:30|106672.2|106622.2|106677.1|106627.1|106677.9|106627.9|106669.4|106619.4|46
1723646680000|2024-08-14 14:44:40|106677.3|106627.3|106660.3|106610.3|106678.1|106628.1|106659.2|106609.2|55
1723646690000|2024-08-14 14:44:50|106660.4|106610.4|106676|106626|106678|106628|106660.4|106610.4|55
1723646700000|2024-08-14 14:45:00|106676.2|106626.2|106672.6|106622.6|106677.2|106627.2|106659.6|106609.6|59
1723646710000|2024-08-14 14:45:10|106670.9|106620.9|106674.1|106624.1|106680.9|106630.9|106670.2|106620.2|48
1723646720000|2024-08-14 14:45:20|106673.9|106623.9|106669|106619|106677.8|106627.8|106668.2|106618.2|45
1723646730000|2024-08-14 14:45:30|106668.2|106618.2|106670.2|106620.2|106673.9|106623.9|106666.1|106616.1|62
1723646740000|2024-08-14 14:45:40|106670.6|106620.6|106662.8|106612.8|106672.9|106622.9|106661.4|106611.4|48
1723646750000|2024-08-14 14:45:50|106662.7|106612.7|106664.2|106614.2|106665|106615|106655|106605|45
1723646760000|2024-08-14 14:46:00|106663.4|106613.4|106666.8|106616.8|106668.3|106618.3|106656.9|106606.9|49
1723646770000|2024-08-14 14:46:10|106666.9|106616.9|106666.6|106616.6|106672|106622|106665.3|106615.3|38
1723646780000|2024-08-14 14:46:20|106666.5|106616.5|106667.1|106617.1|106671.1|106621.1|106665.4|106615.4|41
1723646790000|2024-08-14 14:46:30|106666.8|106616.8|106671.7|106621.7|106671.7|106621.7|106665.9|106615.9|40
1723646800000|2024-08-14 14:46:40|106672|106622|106669.3|106619.3|106673.7|106623.7|106668.4|106618.4|38
1723646810000|2024-08-14 14:46:50|106669.7|106619.7|106675.4|106625.4|106675.4|106625.4|106667|106617|32
1723646820000|2024-08-14 14:47:00|106675.2|106625.2|106654.9|106604.9|106679|106629|106654.8|106604.8|49
1723646830000|2024-08-14 14:47:10|106654.3|106604.3|106654.4|106604.4|106657.1|106607.1|106638|106588|64
1723646840000|2024-08-14 14:47:20|106655.1|106605.1|106645.8|106595.8|106655.7|106605.7|106641.2|106591.2|41
1723646850000|2024-08-14 14:47:30|106646.1|106596.1|106653.1|106603.1|106657.5|106607.5|106643.3|106593.3|58
1723646860000|2024-08-14 14:47:40|106653.6|106603.6|106671.4|106621.4|106671.4|106621.4|106653.6|106603.6|45
1723646870000|2024-08-14 14:47:50|106673.1|106623.1|106669.4|106619.4|106674.3|106624.3|106664.4|106614.4|53
1723646880000|2024-08-14 14:48:00|106668.2|106618.2|106685.5|106635.5|106685.5|106635.5|106665.9|106615.9|55
1723646890000|2024-08-14 14:48:10|106685.9|106635.9|106689.1|106639.1|106689.5|106639.5|106685.9|106635.9|36
1723646900000|2024-08-14 14:48:20|106689.6|106639.6|106692.2|106642.2|106700|106650|106689.2|106639.2|47
1723646910000|2024-08-14 14:48:30|106691.7|106641.7|106685.7|106635.7|106692.4|106642.4|106684.8|106634.8|43
1723646920000|2024-08-14 14:48:40|106686|106636|106676.7|106626.7|106686|106636|106676.4|106626.4|49
1723646930000|2024-08-14 14:48:50|106676.9|106626.9|106685.5|106635.5|106688.6|106638.6|106675.8|106625.8|52
1723646940000|2024-08-14 14:49:00|106684.8|106634.8|106675.2|106625.2|106685.7|106635.7|106674|106624|51
1723646950000|2024-08-14 14:49:10|106675|106625|106683.2|106633.2|106684.4|106634.4|106673.9|106623.9|49
1723646960000|2024-08-14 14:49:20|106683.3|106633.3|106654|106629|106683.5|106647.8|106652|106627|50
1723646970000|2024-08-14 14:49:30|106653.7|106628.7|106662.9|106612.9|106669.2|106628.7|106653.7|106610.2|34
1723646980000|2024-08-14 14:49:40|106662.7|106612.7|106665.4|106615.4|106665.4|106615.4|106660.7|106610.7|16
1723646990000|2024-08-14 14:49:50|106665.2|106615.2|106640.6|106590.6|106665.4|106615.4|106638.4|106588.4|37
1723647000000|2024-08-14 14:50:00|106639.8|106589.8|106632.3|106582.3|106640|106590|106625.7|106575.7|51
1723647010000|2024-08-14 14:50:10|106632.1|106582.1|106642|106592|106642.2|106592.2|106628|106578|47
1723647020000|2024-08-14 14:50:20|106641.6|106591.6|106658.6|106608.6|106660|106610|106635.2|106585.2|63
1723647030000|2024-08-14 14:50:30|106658.4|106608.4|106643.5|106593.5|106658.4|106608.4|106635.3|106585.3|54
1723647040000|2024-08-14 14:50:40|106643.8|106593.8|106647|106597|106647.3|106597.3|106639.4|106589.4|52
1723647050000|2024-08-14 14:50:50|106647.1|106597.1|106641.7|106591.7|106647.4|106597.4|106639.6|106589.6|57
1723647060000|2024-08-14 14:51:00|106641.2|106591.2|106646.3|106596.3|106655|106605|106640|106590|61
1723647070000|2024-08-14 14:51:10|106647.8|106597.8|106650.2|106600.2|106650.4|106600.4|106633.8|106583.8|63
1723647080000|2024-08-14 14:51:20|106650|106600|106678.1|106628.1|106679.6|106629.6|106650|106600|56
1723647090000|2024-08-14 14:51:30|106678.2|106628.2|106694.4|106644.4|106694.4|106644.4|106678.2|106628.2|63
1723647100000|2024-08-14 14:51:40|106694.6|106644.6|106704.3|106654.3|106708|106658|106694.3|106644.3|48
1723647110000|2024-08-14 14:51:50|106702.6|106652.6|106682.3|106632.3|106713.7|106663.7|106682|106632|60
1723647120000|2024-08-14 14:52:00|106682.1|106632.1|106659.5|106609.5|106684.5|106634.5|106658|106608|69
1723647130000|2024-08-14 14:52:10|106657.9|106607.9|106663.6|106613.6|106663.6|106613.6|106652.7|106602.7|60
1723647140000|2024-08-14 14:52:20|106663.7|106613.7|106664.9|106614.9|106670.8|106620.8|106659.6|106609.6|57
1723647150000|2024-08-14 14:52:30|106664.6|106614.6|106677.2|106627.2|106680.7|106630.7|106664.1|106614.1|57
1723647160000|2024-08-14 14:52:40|106678.3|106628.3|106700.5|106650.5|106703.1|106653.1|106676.5|106626.5|57
1723647170000|2024-08-14 14:52:50|106700.8|106650.8|106671.9|106621.9|106700.8|106650.8|106669.3|106619.3|57
1723647180000|2024-08-14 14:53:00|106672|106622|106681.4|106631.4|106684.3|106634.3|106672|106622|53
1723647190000|2024-08-14 14:53:10|106680.4|106630.4|106680.1|106630.1|106683.4|106633.4|106677.8|106627.8|44
1723647200000|2024-08-14 14:53:20|106681.1|106631.1|106683.6|106633.6|106692.2|106642.2|106679.5|106629.5|56
1723647210000|2024-08-14 14:53:30|106683.5|106633.5|106681.9|106631.9|106683.5|106633.5|106677.1|106627.1|40
1723647220000|2024-08-14 14:53:40|106681.8|106631.8|106655.8|106605.8|106681.8|106631.8|106655.8|106605.8|51
1723647230000|2024-08-14 14:53:50|106655.7|106605.7|106635.3|106585.3|106656.3|106606.3|106635.3|106585.3|43
1723647240000|2024-08-14 14:54:00|106635.1|106585.1|106683.3|106633.3|106687.6|106637.6|106633.1|106583.1|72
1723647250000|2024-08-14 14:54:10|106683.6|106633.6|106689.9|106639.9|106690.3|106640.3|106682.1|106632.1|47
1723647260000|2024-08-14 14:54:20|106690.3|106640.3|106697.6|106647.6|106700.4|106650.4|106689.9|106639.9|48
1723647270000|2024-08-14 14:54:30|106697.9|106647.9|106687.7|106637.7|106699.3|106649.3|106687.1|106637.1|48
1723647280000|2024-08-14 14:54:40|106687.4|106637.4|106683.4|106633.4|106687.4|106637.4|106680.6|106630.6|45
1723647290000|2024-08-14 14:54:50|106683.3|106633.3|106696.6|106646.6|106698.3|106648.3|106681.3|106631.3|36
1723647300000|2024-08-14 14:55:00|106696.8|106646.8|106713.6|106663.6|106713.6|106663.6|106696.5|106646.5|61
1723647310000|2024-08-14 14:55:10|106712.9|106662.9|106737.6|106687.6|106738.1|106688.1|106712.9|106662.9|56
1723647320000|2024-08-14 14:55:20|106737.5|106687.5|106720.5|106670.5|106737.9|106687.9|106720.5|106670.5|44
1723647330000|2024-08-14 14:55:30|106720.1|106670.1|106724.8|106674.8|106726.3|106676.3|106719.3|106669.3|39
1723647340000|2024-08-14 14:55:40|106724.9|106674.9|106722.2|106672.2|106725.3|106675.3|106715.9|106665.9|40
1723647350000|2024-08-14 14:55:50|106722.4|106672.4|106724|106674|106725.2|106675.2|106722.1|106672.1|41
1723647360000|2024-08-14 14:56:00|106723.1|106673.1|106718.5|106668.5|106723.4|106673.4|106718|106668|47
1723647370000|2024-08-14 14:56:10|106718.2|106668.2|106716.5|106666.5|106720.7|106670.7|106716.4|106666.4|38
1723647380000|2024-08-14 14:56:20|106716.3|106666.3|106710.8|106660.8|106716.4|106666.4|106707.4|106657.4|56
1723647390000|2024-08-14 14:56:30|106710.5|106660.5|106721.8|106671.8|106721.8|106671.8|106709.3|106659.3|40
1723647400000|2024-08-14 14:56:40|106721.7|106671.7|106724|106674|106726.3|106676.3|106721.1|106671.1|38
1723647410000|2024-08-14 14:56:50|106723.3|106673.3|106721|106671|106729.2|106679.2|106720.4|106670.4|60
1723647420000|2024-08-14 14:57:00|106721.6|106671.6|106718.2|106668.2|106723.5|106673.5|106716.7|106666.7|47
1723647430000|2024-08-14 14:57:10|106718.5|106668.5|106698.2|106673.2|106720.2|106674.5|106698.2|106661.3|42
1723647440000|2024-08-14 14:57:20|106697.8|106672.8|106712.7|106687.7|106725.4|106700.4|106697.4|106672.4|51
1723647450000|2024-08-14 14:57:30|106711.1|106686.1|106718.8|106668.8|106718.8|106687|106708.8|106665|49
1723647460000|2024-08-14 14:57:40|106719.3|106669.3|106720.7|106670.7|106722.6|106672.6|106718.9|106668.9|51
1723647470000|2024-08-14 14:57:50|106721.2|106671.2|106704.7|106679.7|106721.2|106682.1|106704.7|106668|41
1723647480000|2024-08-14 14:58:00|106704.4|106679.4|106699.4|106649.4|106704.5|106679.5|106691.6|106643.2|49
1723647490000|2024-08-14 14:58:10|106699.5|106649.5|106704.5|106654.5|106705.5|106655.5|106699.5|106649.5|48
1723647500000|2024-08-14 14:58:20|106704.6|106654.6|106715.9|106665.9|106715.9|106665.9|106703.9|106653.9|46
1723647510000|2024-08-14 14:58:30|106715.8|106665.8|106707.5|106682.5|106722.9|106683|106706.9|106665|50
1723647520000|2024-08-14 14:58:40|106707.8|106682.8|106706.3|106681.3|106709.4|106684.4|106705.4|106680.4|40
1723647530000|2024-08-14 14:58:50|106706.5|106681.5|106704.3|106679.3|106707.8|106682.8|106702.7|106677.7|38
1723647540000|2024-08-14 14:59:00|106703.7|106678.7|106697.8|106672.8|106703.7|106678.7|106696.2|106671.2|44
1723647550000|2024-08-14 14:59:10|106698.2|106673.2|106689.4|106664.4|106698.2|106673.2|106689.4|106664.4|43
1723647560000|2024-08-14 14:59:20|106688.8|106663.8|106689.3|106664.3|106692.7|106667.7|106688.2|106663.2|48
1723647570000|2024-08-14 14:59:30|106689|106664|106693|106668|106693|106668|106684.7|106659.7|44
1723647580000|2024-08-14 14:59:40|106692.8|106667.8|106695.6|106645.6|106695.7|106668.6|106686.2|106643|48
1723647590000|2024-08-14 14:59:50|106695|106645|106676.9|106651.9|106696.2|106651.9|106676.9|106641.4|51
1723647600000|2024-08-14 15:00:00|106690.8|106640.8|106687.5|106637.5|106709.7|106659.7|106687.1|106637.1|64
1723647610000|2024-08-14 15:00:10|106687.4|106637.4|106687.5|106637.5|106690.7|106640.7|106685.8|106635.8|60
1723647620000|2024-08-14 15:00:20|106687.8|106637.8|106689.5|106664.5|106700.1|106664.7|106683.7|106633.7|63
1723647630000|2024-08-14 15:00:30|106690.1|106665.1|106683.2|106658.2|106690.2|106665.2|106683.1|106658.1|48
1723647640000|2024-08-14 15:00:40|106683.1|106658.1|106718.2|106693.2|106718.2|106693.2|106680.2|106655.2|56
1723647650000|2024-08-14 15:00:50|106718.5|106693.5|106709.7|106684.7|106743.6|106709.8|106709.7|106684.7|65
1723647660000|2024-08-14 15:01:00|106707.2|106682.2|106710.6|106685.6|106727.7|106702.7|106706.6|106681.6|64
1723647670000|2024-08-14 15:01:10|106711.7|106686.7|106694.5|106669.5|106711.7|106686.7|106694.5|106669.5|65
1723647680000|2024-08-14 15:01:20|106693.4|106668.4|106731.5|106681.5|106731.9|106681.9|106690.3|106654.2|62
1723647690000|2024-08-14 15:01:30|106731.6|106681.6|106731.3|106681.3|106731.6|106681.6|106723.5|106673.5|55
1723647700000|2024-08-14 15:01:40|106731.5|106681.5|106732.7|106682.7|106733.4|106683.4|106730.5|106680.5|41
1723647710000|2024-08-14 15:01:50|106732.5|106682.5|106742.2|106692.2|106748|106698|106732.4|106682.4|53
1723647720000|2024-08-14 15:02:00|106743.8|106693.8|106756|106706|106756.4|106706.4|106743.6|106693.6|59
1723647730000|2024-08-14 15:02:10|106754.9|106704.9|106762.5|106712.5|106763.6|106713.6|106753.1|106703.1|65
1723647740000|2024-08-14 15:02:20|106762.4|106712.4|106763.1|106713.1|106763.8|106713.8|106749.8|106699.8|53
1723647750000|2024-08-14 15:02:30|106763|106713|106757.9|106707.9|106763.1|106713.1|106755.2|106705.2|45
1723647760000|2024-08-14 15:02:40|106757.8|106707.8|106764.8|106714.8|106764.8|106714.8|106755.9|106705.9|41
1723647770000|2024-08-14 15:02:50|106766.1|106716.1|106768.4|106718.4|106768.4|106718.4|106765.7|106715.7|37
1723647780000|2024-08-14 15:03:00|106769.8|106719.8|106770.1|106720.1|106784.4|106741.9|106755.2|106719.8|56
1723647790000|2024-08-14 15:03:10|106769.8|106719.8|106765.8|106715.8|106775.4|106725.4|106764.2|106714.2|51
1723647800000|2024-08-14 15:03:20|106765.7|106715.7|106749.9|106699.9|106765.7|106715.7|106749.2|106699.2|54
1723647810000|2024-08-14 15:03:30|106749.6|106699.6|106758.8|106708.8|106759.3|106709.3|106749.1|106699.1|38
1723647820000|2024-08-14 15:03:40|106758.3|106708.3|106773.2|106723.2|106773.3|106723.3|106757.1|106707.1|43
1723647830000|2024-08-14 15:03:50|106773|106723|106783.5|106733.5|106784|106734|106771.4|106721.4|40
1723647840000|2024-08-14 15:04:00|106783.2|106733.2|106783.7|106733.7|106783.8|106733.8|106772.7|106722.7|54
1723647850000|2024-08-14 15:04:10|106783.6|106733.6|106792.7|106742.7|106793.2|106743.2|106782.4|106732.4|55
1723647860000|2024-08-14 15:04:20|106792.2|106742.2|106790.4|106740.4|106792.2|106742.2|106788.2|106738.2|36
1723647870000|2024-08-14 15:04:30|106790.5|106740.5|106788.4|106738.4|106792.9|106742.9|106787.7|106737.7|36
1723647880000|2024-08-14 15:04:40|106788.2|106738.2|106790.5|106740.5|106791.4|106741.4|106784.1|106734.1|48
1723647890000|2024-08-14 15:04:50|106791.5|106741.5|106793.1|106743.1|106793.6|106743.6|106784.1|106734.1|50
1723647900000|2024-08-14 15:05:00|106792.9|106742.9|106798.7|106748.7|106798.8|106748.8|106790.1|106740.1|43
1723647910000|2024-08-14 15:05:10|106799|106749|106820.1|106770.1|106820.2|106770.2|106799|106749|36
1723647920000|2024-08-14 15:05:20|106819.9|106769.9|106824.3|106774.3|106825.3|106775.3|106816.2|106766.2|40
1723647930000|2024-08-14 15:05:30|106824.2|106774.2|106823.6|106773.6|106825.8|106775.8|106823.1|106773.1|29
1723647940000|2024-08-14 15:05:40|106823.2|106773.2|106761.8|106711.8|106823.2|106773.2|106752|106702|55
1723647950000|2024-08-14 15:05:50|106762.1|106712.1|106750.6|106700.6|106763.9|106713.9|106747.9|106697.9|55
1723647960000|2024-08-14 15:06:00|106750.7|106700.7|106758.9|106708.9|106760.9|106710.9|106750.4|106700.4|39
1723647970000|2024-08-14 15:06:10|106759.1|106709.1|106769.1|106719.1|106769.3|106719.3|106759.1|106709.1|47
1723647980000|2024-08-14 15:06:20|106768.8|106718.8|106752.1|106702.1|106769.8|106719.8|106752.1|106702.1|43
1723647990000|2024-08-14 15:06:30|106751.5|106701.5|106756|106706|106756.7|106706.7|106740.6|106690.6|64
1723648000000|2024-08-14 15:06:40|106756.2|106706.2|106759.4|106709.4|106762.1|106712.1|106751.3|106701.3|50
1723648010000|2024-08-14 15:06:50|106759.3|106709.3|106767.5|106717.5|106767.5|106717.5|106756.3|106706.3|48
1723648020000|2024-08-14 15:07:00|106767.8|106717.8|106781.5|106731.5|106785.3|106735.3|106767.2|106717.2|53
1723648030000|2024-08-14 15:07:10|106782.6|106732.6|106776.4|106726.4|106783.2|106733.2|106772.5|106722.5|44
1723648040000|2024-08-14 15:07:20|106776.5|106726.5|106774.8|106724.8|106778.1|106728.1|106774.1|106724.1|39
1723648050000|2024-08-14 15:07:30|106774.7|106724.7|106792.6|106742.6|106793.8|106743.8|106774.5|106724.5|50
1723648060000|2024-08-14 15:07:40|106792.2|106742.2|106793|106743|106794|106744|106790.6|106740.6|45
1723648070000|2024-08-14 15:07:50|106793.1|106743.1|106792.5|106742.5|106793.6|106743.6|106784.3|106734.3|50
1723648080000|2024-08-14 15:08:00|106792.6|106742.6|106791.9|106741.9|106793.9|106743.9|106787.3|106737.3|42
1723648090000|2024-08-14 15:08:10|106791.8|106741.8|106797.4|106747.4|106801.9|106751.9|106791.8|106741.8|49
1723648100000|2024-08-14 15:08:20|106797.3|106747.3|106807.6|106757.6|106808.2|106758.2|106797.3|106747.3|44
1723648110000|2024-08-14 15:08:30|106807.7|106757.7|106822.6|106772.6|106823.2|106773.2|106807.2|106757.2|38
1723648120000|2024-08-14 15:08:40|106822.7|106772.7|106812.5|106762.5|106823.4|106773.4|106811.2|106761.2|48
1723648130000|2024-08-14 15:08:50|106811.9|106761.9|106802.4|106752.4|106811.9|106761.9|106802.4|106752.4|27
1723648140000|2024-08-14 15:09:00|106803.2|106753.2|106810.4|106760.4|106810.5|106760.5|106803.2|106753.2|42
1723648150000|2024-08-14 15:09:10|106812.1|106762.1|106809.7|106759.7|106812.9|106762.9|106809.4|106759.4|33
1723648160000|2024-08-14 15:09:20|106809.5|106759.5|106806.7|106756.7|106809.8|106759.8|106806.5|106756.5|20
1723648170000|2024-08-14 15:09:30|106806.9|106756.9|106797.2|106747.2|106807.1|106757.1|106797.2|106747.2|37
1723648180000|2024-08-14 15:09:40|106797|106747|106802.2|106752.2|106810.5|106760.5|106797|106747|37
1723648190000|2024-08-14 15:09:50|106802|106752|106804.3|106754.3|106806.6|106756.6|106801.4|106751.4|22
1723648200000|2024-08-14 15:10:00|106804.2|106754.2|106790|106740|106804.2|106754.2|106789.8|106739.8|31
1723648210000|2024-08-14 15:10:10|106789.6|106739.6|106790.1|106740.1|106792.5|106742.5|106789.6|106739.6|28
1723648220000|2024-08-14 15:10:20|106790|106740|106787.9|106737.9|106792.2|106742.2|106787.6|106737.6|46
1723648230000|2024-08-14 15:10:30|106786.6|106736.6|106769.2|106719.2|106786.6|106736.6|106769.2|106719.2|51
1723648240000|2024-08-14 15:10:40|106766.5|106716.5|106783.9|106733.9|106784.7|106734.7|106766.5|106716.5|46
1723648250000|2024-08-14 15:10:50|106784.4|106734.4|106792.7|106742.7|106793.8|106743.8|106783.6|106733.6|49
1723648260000|2024-08-14 15:11:00|106792.3|106742.3|106790.4|106740.4|106796|106746|106786.1|106736.1|41
1723648270000|2024-08-14 15:11:10|106790.6|106740.6|106796|106746|106796.3|106746.3|106787.5|106737.5|37
1723648280000|2024-08-14 15:11:20|106796.2|106746.2|106797.7|106747.7|106805.9|106755.9|106796.2|106746.2|31
1723648290000|2024-08-14 15:11:30|106797.5|106747.5|106803|106753|106803|106753|106797.5|106747.5|33
1723648300000|2024-08-14 15:11:40|106803.2|106753.2|106811.7|106761.7|106811.8|106761.8|106802.3|106752.3|49
1723648310000|2024-08-14 15:11:50|106812.6|106762.6|106812.6|106762.6|106818.6|106768.6|106809.8|106759.8|42
1723648320000|2024-08-14 15:12:00|106814.7|106764.7|106807.6|106757.6|106816.8|106766.8|106806.6|106756.6|45
1723648330000|2024-08-14 15:12:10|106807.4|106757.4|106804.9|106754.9|106808.1|106758.1|106804.9|106754.9|24
1723648340000|2024-08-14 15:12:20|106805.5|106755.5|106805.8|106755.8|106805.8|106755.8|106802.1|106752.1|51
1723648350000|2024-08-14 15:12:30|106806.5|106756.5|106813.1|106763.1|106813.6|106763.6|106806.3|106756.3|37
1723648360000|2024-08-14 15:12:40|106814.2|106764.2|106812.1|106762.1|106814.3|106764.3|106808.7|106758.7|50
1723648370000|2024-08-14 15:12:50|106812.5|106762.5|106812.5|106762.5|106815.8|106765.8|106811.2|106761.2|54
1723648380000|2024-08-14 15:13:00|106812.1|106762.1|106810.5|106760.5|106812.1|106762.1|106798.2|106748.2|49
1723648390000|2024-08-14 15:13:10|106810.2|106760.2|106811.8|106761.8|106812.3|106762.3|106807.8|106757.8|51
1723648400000|2024-08-14 15:13:20|106813|106763|106812.7|106762.7|106813.1|106763.1|106809.7|106759.7|30
1723648410000|2024-08-14 15:13:30|106812.5|106762.5|106813.9|106763.9|106819.8|106769.8|106812.5|106762.5|46
1723648420000|2024-08-14 15:13:40|106813.5|106763.5|106814.5|106764.5|106817.8|106767.8|106813.1|106763.1|52
1723648430000|2024-08-14 15:13:50|106815|106765|106804.5|106754.5|106815|106765|106803.4|106753.4|48
1723648440000|2024-08-14 15:14:00|106802.2|106752.2|106819.9|106769.9|106820.4|106770.4|106801.3|106751.3|45
1723648450000|2024-08-14 15:14:10|106820.4|106770.4|106834.6|106784.6|106841.1|106791.1|106820.4|106770.4|54
1723648460000|2024-08-14 15:14:20|106835.9|106785.9|106840.3|106790.3|106840.5|106790.5|106833.7|106783.7|48
1723648470000|2024-08-14 15:14:30|106839.9|106789.9|106827.8|106777.8|106840.4|106790.4|106826.2|106776.2|40
1723648480000|2024-08-14 15:14:40|106828|106778|106829.7|106779.7|106830.7|106780.7|106828|106778|37
1723648490000|2024-08-14 15:14:50|106828.9|106778.9|106843.3|106793.3|106843.3|106793.3|106827.6|106777.6|42
1723648500000|2024-08-14 15:15:00|106843.4|106793.4|106842.2|106792.2|106843.4|106793.4|106834.9|106784.9|43
1723648510000|2024-08-14 15:15:10|106841.3|106791.3|106842.7|106792.7|106850.1|106800.1|106841|106791|45
1723648520000|2024-08-14 15:15:20|106842.9|106792.9|106844.6|106794.6|106844.9|106794.9|106838.9|106788.9|43
1723648530000|2024-08-14 15:15:30|106844.3|106794.3|106846.6|106796.6|106847.8|106797.8|106843.3|106793.3|37
1723648540000|2024-08-14 15:15:40|106847.7|106797.7|106854.7|106804.7|106855.1|106805.1|106847.7|106797.7|37
1723648550000|2024-08-14 15:15:50|106854.9|106804.9|106856.3|106806.3|106858|106808|106851.6|106801.6|44
1723648560000|2024-08-14 15:16:00|106857.3|106807.3|106865.3|106815.3|106865.3|106815.3|106856.9|106806.9|48
1723648570000|2024-08-14 15:16:10|106865.6|106815.6|106874.2|106824.2|106877.1|106827.1|106865.6|106815.6|37
1723648580000|2024-08-14 15:16:20|106875.3|106825.3|106882.9|106832.9|106883.5|106833.5|106874.7|106824.7|40
1723648590000|2024-08-14 15:16:30|106881.7|106831.7|106872.8|106822.8|106881.7|106831.7|106872.2|106822.2|35
1723648600000|2024-08-14 15:16:40|106873|106823|106858.9|106833.9|106874.7|106834.2|106853.3|106814.5|37
1723648610000|2024-08-14 15:16:50|106859.1|106834.1|106858.6|106833.6|106863.4|106838.4|106858.6|106833.6|41
1723648620000|2024-08-14 15:17:00|106858.3|106833.3|106859.8|106809.8|106870.5|106833.3|106857.1|106807.1|58
1723648630000|2024-08-14 15:17:10|106859.7|106809.7|106867.9|106817.9|106867.9|106817.9|106857.7|106807.7|44
1723648640000|2024-08-14 15:17:20|106868.2|106818.2|106864.8|106814.8|106868.2|106818.2|106863.3|106813.3|41
1723648650000|2024-08-14 15:17:30|106865|106815|106865|106815|106865.7|106815.7|106861.9|106811.9|42
1723648660000|2024-08-14 15:17:40|106864.9|106814.9|106864|106814|106865.5|106815.5|106862.2|106812.2|37
1723648670000|2024-08-14 15:17:50|106864.3|106814.3|106867.7|106817.7|106873.3|106823.3|106864.3|106814.3|46
1723648680000|2024-08-14 15:18:00|106867.8|106817.8|106869.2|106819.2|106871.6|106821.6|106867.1|106817.1|39
1723648690000|2024-08-14 15:18:10|106869.1|106819.1|106869.6|106819.6|106873|106823|106868.6|106818.6|43
1723648700000|2024-08-14 15:18:20|106869.9|106819.9|106876.3|106826.3|106876.3|106826.3|106869.9|106819.9|47
1723648710000|2024-08-14 15:18:30|106876.5|106826.5|106867.1|106817.1|106877.4|106827.4|106866.5|106816.5|45
1723648720000|2024-08-14 15:18:40|106867.3|106817.3|106873.8|106823.8|106873.8|106823.8|106866.6|106816.6|28
1723648730000|2024-08-14 15:18:50|106873.7|106823.7|106874.7|106824.7|106874.7|106824.7|106872.1|106822.1|25
1723648740000|2024-08-14 15:19:00|106875.2|106825.2|106887.4|106837.4|106887.4|106837.4|106875.2|106825.2|36
1723648750000|2024-08-14 15:19:10|106887.1|106837.1|106859.3|106834.3|106887.1|106843.7|106859.3|106829.9|41
1723648760000|2024-08-14 15:19:20|106859.6|106834.6|106881.1|106831.1|106881.3|106837.3|106859.3|106824.1|39
1723648770000|2024-08-14 15:19:30|106881.8|106831.8|106877.3|106827.3|106882.9|106832.9|106876.7|106826.7|37
1723648780000|2024-08-14 15:19:40|106877.2|106827.2|106878.1|106828.1|106883|106833|106877.2|106827.2|40
1723648790000|2024-08-14 15:19:50|106878.2|106828.2|106859.3|106809.3|106878.2|106828.2|106852.8|106802.8|47
1723648800000|2024-08-14 15:20:00|106859.8|106809.8|106857.1|106807.1|106862.3|106812.3|106857.1|106807.1|38
1723648810000|2024-08-14 15:20:10|106856.7|106806.7|106844|106794|106856.7|106806.7|106842.4|106792.4|50
1723648820000|2024-08-14 15:20:20|106844.1|106794.1|106839.2|106789.2|106856.9|106806.9|106839.1|106789.1|51
1723648830000|2024-08-14 15:20:30|106839.8|106789.8|106832|106782|106839.8|106789.8|106830.2|106780.2|46
1723648840000|2024-08-14 15:20:40|106832.2|106782.2|106838.6|106788.6|106842.6|106792.6|106832.2|106782.2|38
1723648850000|2024-08-14 15:20:50|106838.3|106788.3|106829.7|106779.7|106838.3|106788.3|106829.6|106779.6|34
1723648860000|2024-08-14 15:21:00|106830.1|106780.1|106830.5|106780.5|106832.7|106782.7|106830.1|106780.1|25
1723648870000|2024-08-14 15:21:10|106830.3|106780.3|106819.3|106769.3|106830.3|106780.3|106814.9|106764.9|42
1723648880000|2024-08-14 15:21:20|106825.5|106775.5|106837.3|106787.3|106847.1|106797.1|106820.3|106770.3|61
1723648890000|2024-08-14 15:21:30|106837|106787|106843.1|106793.1|106843.1|106793.1|106835.7|106785.7|39
1723648900000|2024-08-14 15:21:40|106843|106793|106841.6|106791.6|106848.9|106798.9|106839|106789|40
1723648910000|2024-08-14 15:21:50|106841.7|106791.7|106839.3|106789.3|106846.4|106796.4|106839.3|106789.3|41
1723648920000|2024-08-14 15:22:00|106838.9|106788.9|106835.5|106785.5|106838.9|106788.9|106830.6|106780.6|39
1723648930000|2024-08-14 15:22:10|106835.8|106785.8|106831.1|106781.1|106835.8|106785.8|106830.2|106780.2|43
1723648940000|2024-08-14 15:22:20|106831.4|106781.4|106833.5|106783.5|106834.9|106784.9|106828.6|106778.6|39
1723648950000|2024-08-14 15:22:30|106833.4|106783.4|106830.6|106780.6|106837.4|106787.4|106830.6|106780.6|39
1723648960000|2024-08-14 15:22:40|106830.2|106780.2|106826.7|106776.7|106830.2|106780.2|106826|106776|40
1723648970000|2024-08-14 15:22:50|106827|106777|106827.3|106777.3|106830.9|106780.9|106826.9|106776.9|35
1723648980000|2024-08-14 15:23:00|106826.8|106776.8|106816.2|106766.2|106831.9|106781.9|106816.2|106766.2|49
1723648990000|2024-08-14 15:23:10|106813.1|106763.1|106815.1|106765.1|106815.8|106765.8|106810.3|106760.3|40
1723649000000|2024-08-14 15:23:20|106814|106764|106815.4|106765.4|106815.4|106765.4|106811.2|106761.2|34
1723649010000|2024-08-14 15:23:30|106815.5|106765.5|106819|106769|106819|106769|106812.5|106762.5|40
1723649020000|2024-08-14 15:23:40|106819.7|106769.7|106815.8|106765.8|106822.8|106772.8|106815.7|106765.7|42
1723649030000|2024-08-14 15:23:50|106816.4|106766.4|106824|106774|106827.7|106777.7|106816|106766|48
1723649040000|2024-08-14 15:24:00|106824.5|106774.5|106794.8|106744.8|106825.4|106784.2|106794.4|106744.4|62
1723649050000|2024-08-14 15:24:10|106794.1|106744.1|106803.6|106753.6|106805.1|106755.1|106793.2|106743.2|41
1723649060000|2024-08-14 15:24:20|106804|106754|106800.9|106750.9|106805.7|106755.7|106799.1|106749.1|40
1723649070000|2024-08-14 15:24:30|106803.1|106753.1|106814.5|106764.5|106814.5|106764.5|106803.1|106753.1|30
1723649080000|2024-08-14 15:24:40|106815.1|106765.1|106812.9|106762.9|106815.3|106765.3|106810.6|106760.6|37
1723649090000|2024-08-14 15:24:50|106813.2|106763.2|106820.2|106795.2|106831|106800.2|106813.2|106763.2|47
1723649100000|2024-08-14 15:25:00|106820.5|106795.5|106829.3|106804.3|106829.9|106804.9|106810.5|106785.5|54
1723649110000|2024-08-14 15:25:10|106829.4|106804.4|106836.9|106811.9|106836.9|106811.9|106829.4|106804.4|32
1723649120000|2024-08-14 15:25:20|106837.4|106812.4|106834.5|106809.5|106838.9|106813.9|106834.4|106809.4|19
1723649130000|2024-08-14 15:25:30|106834.4|106809.4|106845.1|106820.1|106845.3|106820.3|106830.1|106805.1|57
1723649140000|2024-08-14 15:25:40|106845.2|106820.2|106843.5|106818.5|106845.7|106820.7|106842.4|106817.4|31
1723649150000|2024-08-14 15:25:50|106843.7|106818.7|106852.5|106827.5|106852.8|106827.8|106843.6|106818.6|33
1723649160000|2024-08-14 15:26:00|106852.3|106827.3|106845.2|106820.2|106852.3|106827.3|106843.3|106818.3|31
1723649170000|2024-08-14 15:26:10|106845.6|106820.6|106841.9|106816.9|106846.7|106821.7|106841.8|106816.8|33
1723649180000|2024-08-14 15:26:20|106839.6|106814.6|106845.5|106820.5|106845.7|106820.7|106834.8|106809.8|53
1723649190000|2024-08-14 15:26:30|106845.6|106820.6|106855.7|106830.7|106855.7|106830.7|106845.2|106820.2|34
1723649200000|2024-08-14 15:26:40|106855.4|106830.4|106849.3|106824.3|106856.8|106831.8|106846.7|106821.7|39
1723649210000|2024-08-14 15:26:50|106848.7|106823.7|106852.9|106827.9|106853.2|106828.2|106848.4|106823.4|30
1723649220000|2024-08-14 15:27:00|106853|106828|106846.7|106821.7|106853|106828|106843.6|106818.6|42
1723649230000|2024-08-14 15:27:10|106847.1|106822.1|106855.3|106830.3|106856|106831|106847|106822|45
1723649240000|2024-08-14 15:27:20|106853.4|106828.4|106864.8|106839.8|106865|106840|106852.7|106827.7|39
1723649250000|2024-08-14 15:27:30|106865|106840|106848.5|106823.5|106865|106840|106845.1|106820.1|48
1723649260000|2024-08-14 15:27:40|106848.7|106823.7|106855.8|106830.8|106856.7|106831.7|106847.1|106822.1|41
1723649270000|2024-08-14 15:27:50|106854.8|106829.8|106856.5|106831.5|106857.2|106832.2|106854.8|106829.8|41
1723649280000|2024-08-14 15:28:00|106856.4|106831.4|106850.9|106825.9|106856.8|106831.8|106850.6|106825.6|47
1723649290000|2024-08-14 15:28:10|106850.4|106825.4|106856.6|106831.6|106856.7|106831.7|106850.4|106825.4|40
1723649300000|2024-08-14 15:28:20|106857.3|106832.3|106862.6|106837.6|106862.6|106837.6|106857.1|106832.1|36
1723649310000|2024-08-14 15:28:30|106863.2|106838.2|106902.4|106852.4|106903.5|106853.5|106862.9|106837.9|55
1723649320000|2024-08-14 15:28:40|106902.1|106852.1|106902.2|106852.2|106907.8|106857.8|106900.2|106850.2|48
1723649330000|2024-08-14 15:28:50|106902.9|106852.9|106908.5|106858.5|106910.5|106860.5|106902.2|106852.2|45
1723649340000|2024-08-14 15:29:00|106908.6|106858.6|106886.1|106836.1|106909.3|106859.3|106885.7|106835.7|56
1723649350000|2024-08-14 15:29:10|106885.6|106835.6|106882.1|106832.1|106885.6|106835.6|106882|106832|48
1723649360000|2024-08-14 15:29:20|106883|106833|106909.3|106859.3|106909.4|106859.4|106879.2|106829.2|17
1723649370000|2024-08-14 15:29:30|106907.9|106857.9|106907.2|106857.2|106908|106858|106907.2|106857.2|8
1723649380000|2024-08-14 15:29:40|106906.9|106856.9|106895.8|106845.8|106908.2|106858.2|106895.5|106845.5|21
1723649390000|2024-08-14 15:29:50|106896|106846|106897.9|106847.9|106897.9|106847.9|106895.4|106845.4|7
1723649400000|2024-08-14 15:30:00|106898.6|106848.6|106899.3|106849.3|106905.8|106855.8|106893.5|106843.5|37
1723649410000|2024-08-14 15:30:10|106899.1|106849.1|106894.7|106844.7|106901.6|106851.6|106894.7|106844.7|39
1723649420000|2024-08-14 15:30:20|106895|106845|106870.6|106820.6|106895|106845|106870.6|106820.6|41
1723649430000|2024-08-14 15:30:30|106871.9|106821.9|106859.2|106809.2|106871.9|106821.9|106859.2|106809.2|24
1723649440000|2024-08-14 15:30:40|106859|106809|106855|106805|106859|106809|106855|106805|24
1723649450000|2024-08-14 15:30:50|106854.7|106804.7|106853.5|106803.5|106856.3|106806.3|106849.8|106799.8|46
1723649460000|2024-08-14 15:31:00|106853.3|106803.3|106857.7|106807.7|106860.4|106810.4|106852|106802|32
1723649470000|2024-08-14 15:31:10|106857.9|106807.9|106857.7|106807.7|106858.9|106808.9|106856.9|106806.9|16
1723649480000|2024-08-14 15:31:20|106857.6|106807.6|106856.6|106806.6|106857.9|106807.9|106853.3|106803.3|32
1723649490000|2024-08-14 15:31:30|106856.9|106806.9|106890.3|106840.3|106890.3|106840.3|106855.7|106805.7|32
1723649500000|2024-08-14 15:31:40|106891.7|106841.7|106895.8|106845.8|106895.8|106845.8|106891.7|106841.7|13
1723649510000|2024-08-14 15:31:50|106895.4|106845.4|106895.4|106845.4|106897.7|106847.7|106895|106845|17
1723649520000|2024-08-14 15:32:00|106894.2|106844.2|106874.2|106824.2|106894.6|106844.6|106873.2|106823.2|44
1723649530000|2024-08-14 15:32:10|106874.8|106824.8|106886.7|106836.7|106886.7|106836.7|106873.3|106823.3|37
1723649540000|2024-08-14 15:32:20|106887.6|106837.6|106890.9|106840.9|106891.9|106841.9|106887.6|106837.6|30
1723649550000|2024-08-14 15:32:30|106889.1|106839.1|106872.8|106822.8|106889.1|106839.1|106867.9|106817.9|47
1723649560000|2024-08-14 15:32:40|106872.5|106822.5|106867.5|106817.5|106873.4|106823.4|106867.5|106817.5|34
1723649570000|2024-08-14 15:32:50|106868.6|106818.6|106866.4|106816.4|106868.6|106818.6|106866.4|106816.4|21
1723649580000|2024-08-14 15:33:00|106865.8|106815.8|106869.6|106819.6|106869.7|106819.7|106865.8|106815.8|14
1723649590000|2024-08-14 15:33:10|106869.3|106819.3|106866.4|106816.4|106869.3|106819.3|106866.4|106816.4|11
1723649600000|2024-08-14 15:33:20|106866.3|106816.3|106869.7|106819.7|106869.7|106819.7|106865.8|106815.8|18
1723649610000|2024-08-14 15:33:30|106870|106820|106869.3|106819.3|106871.4|106821.4|106867.5|106817.5|23
1723649620000|2024-08-14 15:33:40|106869.1|106819.1|106870.8|106820.8|106871.4|106821.4|106869.1|106819.1|30
1723649630000|2024-08-14 15:33:50|106870.6|106820.6|106868.7|106818.7|106871.8|106821.8|106866.3|106816.3|21
1723649640000|2024-08-14 15:34:00|106869|106819|106868.9|106818.9|106872.3|106822.3|106868.5|106818.5|25
1723649650000|2024-08-14 15:34:10|106869|106819|106868.4|106818.4|106869|106819|106866.3|106816.3|19
1723649660000|2024-08-14 15:34:20|106868.6|106818.6|106867.1|106817.1|106868.6|106818.6|106864.8|106814.8|14
1723649670000|2024-08-14 15:34:30|106866.8|106816.8|106864.4|106814.4|106866.8|106816.8|106863.4|106813.4|17
1723649680000|2024-08-14 15:34:40|106864.2|106814.2|106852.6|106802.6|106864.2|106814.2|106849.8|106799.8|36
1723649690000|2024-08-14 15:34:50|106853.7|106803.7|106861.3|106811.3|106861.6|106811.6|106853.1|106803.1|27
1723649700000|2024-08-14 15:35:00|106860.9|106810.9|106861.1|106811.1|106862.4|106812.4|106859.4|106809.4|36
1723649710000|2024-08-14 15:35:10|106861.2|106811.2|106865.4|106815.4|106866.2|106816.2|106860.4|106810.4|40
1723649720000|2024-08-14 15:35:20|106865.6|106815.6|106865.7|106815.7|106866.7|106816.7|106863.6|106813.6|49
1723649730000|2024-08-14 15:35:30|106865.8|106815.8|106870.4|106820.4|106873.1|106823.1|106865.8|106815.8|51
1723649740000|2024-08-14 15:35:40|106870.5|106820.5|106873|106823|106876.5|106826.5|106864.6|106814.6|52
1723649750000|2024-08-14 15:35:50|106873.7|106823.7|106869.9|106819.9|106873.8|106823.8|106866.7|106816.7|40
1723649760000|2024-08-14 15:36:00|106871.3|106821.3|106885.9|106835.9|106890.9|106840.9|106867.4|106817.4|40
1723649770000|2024-08-14 15:36:10|106885.8|106835.8|106904.4|106854.4|106905.1|106855.1|106885.8|106835.8|38
1723649780000|2024-08-14 15:36:20|106903.8|106853.8|106899.8|106849.8|106904.9|106854.9|106898.7|106848.7|39
1723649790000|2024-08-14 15:36:30|106900.4|106850.4|106896.6|106846.6|106900.4|106850.4|106893.4|106843.4|46
1723649800000|2024-08-14 15:36:40|106896.3|106846.3|106893.8|106843.8|106896.3|106846.3|106893.3|106843.3|26
1723649810000|2024-08-14 15:36:50|106893.5|106843.5|106897.5|106847.5|106898.7|106848.7|106893.2|106843.2|34
1723649820000|2024-08-14 15:37:00|106897.8|106847.8|106893.3|106843.3|106898.3|106848.3|106888.4|106838.4|30
1723649830000|2024-08-14 15:37:10|106894.1|106844.1|106894.1|106844.1|106896.6|106846.6|106892.4|106842.4|16
1723649840000|2024-08-14 15:37:20|106894.3|106844.3|106893|106843|106895.1|106845.1|106893|106843|30
1723649850000|2024-08-14 15:37:30|106892.7|106842.7|106924.1|106874.1|106925.6|106875.6|106892.5|106842.5|39
1723649860000|2024-08-14 15:37:40|106923.4|106873.4|106931.5|106881.5|106938.1|106888.1|106923.4|106873.4|40
1723649870000|2024-08-14 15:37:50|106930.6|106880.6|106924.9|106874.9|106931.2|106881.2|106923.6|106873.6|30
1723649880000|2024-08-14 15:38:00|106924.2|106874.2|106923.4|106873.4|106927.2|106877.2|106923.2|106873.2|29
1723649890000|2024-08-14 15:38:10|106923.1|106873.1|106916.7|106866.7|106923.5|106873.5|106916.6|106866.6|24
1723649900000|2024-08-14 15:38:20|106915|106865|106914.1|106864.1|106916|106866|106913|106863|22
1723649910000|2024-08-14 15:38:30|106913.7|106863.7|106920.5|106870.5|106925.7|106875.7|106910.9|106860.9|47
1723649920000|2024-08-14 15:38:40|106920.3|106870.3|106920.8|106870.8|106921.5|106871.5|106920.2|106870.2|19
1723649930000|2024-08-14 15:38:50|106920.9|106870.9|106920.9|106870.9|106921|106871|106918.9|106868.9|12
1723649940000|2024-08-14 15:39:00|106920.6|106870.6|106920.9|106870.9|106926.7|106876.7|106920.5|106870.5|40
1723649950000|2024-08-14 15:39:10|106921.3|106871.3|106922.2|106872.2|106923.4|106873.4|106919|106869|67
1723649960000|2024-08-14 15:39:20|106922.4|106872.4|106920.1|106870.1|106928.7|106878.7|106920.1|106870.1|58
1723649970000|2024-08-14 15:39:30|106919.1|106869.1|106922.7|106872.7|106924|106874|106917|106867|30
1723649980000|2024-08-14 15:39:40|106922.4|106872.4|106923|106873|106923|106873|106920.1|106870.1|17
1723649990000|2024-08-14 15:39:50|106921.1|106871.1|106918.4|106868.4|106923.3|106873.3|106918.1|106868.1|25
1723650000000|2024-08-14 15:40:00|106919.8|106869.8|106927|106877|106927|106877|106918.7|106868.7|34
1723650010000|2024-08-14 15:40:10|106925.9|106875.9|106924.2|106874.2|106934|106884|106923.2|106873.2|34
1723650020000|2024-08-14 15:40:20|106924.4|106874.4|106927.1|106877.1|106928.7|106878.7|106921.7|106871.7|24
1723650030000|2024-08-14 15:40:30|106927.5|106877.5|106928.9|106878.9|106931.3|106881.3|106926.7|106876.7|25
1723650040000|2024-08-14 15:40:40|106930.2|106880.2|106946.4|106896.4|106946.4|106896.4|106925.3|106875.3|46
1723650050000|2024-08-14 15:40:50|106947.9|106897.9|106945.2|106895.2|106949.3|106899.3|106945.2|106895.2|39
1723650060000|2024-08-14 15:41:00|106949|106899|106959.5|106909.5|106959.9|106909.9|106947|106897|56
1723650070000|2024-08-14 15:41:10|106958.9|106908.9|106959.5|106909.5|106961.1|106911.1|106955.3|106905.3|59
1723650080000|2024-08-14 15:41:20|106958.8|106908.8|106961.4|106911.4|106963.1|106913.1|106957.8|106907.8|39
1723650090000|2024-08-14 15:41:30|106961|106911|106955.4|106905.4|106961.3|106911.3|106952.8|106902.8|38
1723650100000|2024-08-14 15:41:40|106955.2|106905.2|106956.7|106906.7|106956.7|106906.7|106954.3|106904.3|22
1723650110000|2024-08-14 15:41:50|106956|106906|106953.7|106903.7|106957.5|106907.5|106953.5|106903.5|25
1723650120000|2024-08-14 15:42:00|106954.3|106904.3|106957.1|106907.1|106965.4|106915.4|106954.1|106904.1|33
1723650130000|2024-08-14 15:42:10|106957.2|106907.2|106958|106908|106958.6|106908.6|106955.5|106905.5|34
1723650140000|2024-08-14 15:42:20|106958.7|106908.7|106955.7|106905.7|106958.7|106908.7|106953.1|106903.1|31
1723650150000|2024-08-14 15:42:30|106954.6|106904.6|106951.9|106901.9|106955.8|106905.8|106950.4|106900.4|27
1723650160000|2024-08-14 15:42:40|106951.8|106901.8|106956.7|106906.7|106957.6|106907.6|106951.8|106901.8|22
1723650170000|2024-08-14 15:42:50|106956.8|106906.8|106957.6|106907.6|106958|106908|106956.1|106906.1|18
1723650180000|2024-08-14 15:43:00|106956.6|106906.6|106971.2|106921.2|106971.5|106921.5|106956.6|106906.6|31
1723650190000|2024-08-14 15:43:10|106968.9|106918.9|106967.6|106917.6|106971.2|106921.2|106967.2|106917.2|15
1723650200000|2024-08-14 15:43:20|106967.7|106917.7|106963.1|106913.1|106968.6|106918.6|106963.1|106913.1|42
1723650210000|2024-08-14 15:43:30|106962.7|106912.7|106958.1|106908.1|106965.8|106915.8|106958.1|106908.1|43
1723650220000|2024-08-14 15:43:40|106958.6|106908.6|106955.1|106905.1|106958.7|106908.7|106951.2|106901.2|22
1723650230000|2024-08-14 15:43:50|106953.7|106903.7|106953.6|106903.6|106955.7|106905.7|106949.3|106899.3|36
1723650240000|2024-08-14 15:44:00|106952.6|106902.6|106949.6|106899.6|106954.6|106904.6|106949.6|106899.6|16
1723650250000|2024-08-14 15:44:10|106949.7|106899.7|106958.7|106908.7|106959|106909|106949.7|106899.7|23
1723650260000|2024-08-14 15:44:20|106957.7|106907.7|106965|106915|106969.5|106919.5|106957.7|106907.7|55
1723650270000|2024-08-14 15:44:30|106965.8|106915.8|106985.3|106935.3|106985.9|106935.9|106964.9|106914.9|45
1723650280000|2024-08-14 15:44:40|106984.8|106934.8|106972.2|106922.2|106987.1|106937.1|106971.4|106921.4|25
1723650290000|2024-08-14 15:44:50|106972.9|106922.9|106971.3|106921.3|106974.2|106924.2|106971.3|106921.3|18
1723650300000|2024-08-14 15:45:00|106969.5|106919.5|106950.9|106900.9|106969.5|106919.5|106950.9|106900.9|50
1723650310000|2024-08-14 15:45:10|106951.7|106901.7|106944.6|106894.6|106951.7|106901.7|106942.4|106892.4|39
1723650320000|2024-08-14 15:45:20|106946.6|106896.6|106946.7|106896.7|106947.5|106897.5|106946.4|106896.4|11
1723650330000|2024-08-14 15:45:30|106946.4|106896.4|106944.1|106894.1|106946.4|106896.4|106942.9|106892.9|15
1723650340000|2024-08-14 15:45:40|106944.2|106894.2|106944.1|106894.1|106945.6|106895.6|106939.7|106889.7|19
1723650350000|2024-08-14 15:45:50|106945.8|106895.8|106944.6|106894.6|106947|106897|106943.7|106893.7|19
1723650360000|2024-08-14 15:46:00|106945.3|106895.3|106945.7|106895.7|106946.4|106896.4|106941.3|106891.3|22
1723650370000|2024-08-14 15:46:10|106946.9|106896.9|106942.4|106892.4|106946.9|106896.9|106942.1|106892.1|23
1723650380000|2024-08-14 15:46:20|106942.6|106892.6|106944.1|106894.1|106945.8|106895.8|106942.6|106892.6|26
1723650390000|2024-08-14 15:46:30|106944.2|106894.2|106930.6|106880.6|106944.2|106894.2|106930.6|106880.6|27
1723650400000|2024-08-14 15:46:40|106930.5|106880.5|106930|106880|106931.4|106881.4|106929.7|106879.7|23
1723650410000|2024-08-14 15:46:50|106929.8|106879.8|106928.4|106878.4|106929.9|106879.9|106924.4|106874.4|29
1723650420000|2024-08-14 15:47:00|106928.7|106878.7|106928.5|106878.5|106929.9|106879.9|106927.1|106877.1|17
1723650430000|2024-08-14 15:47:10|106928.6|106878.6|106930.4|106880.4|106931.2|106881.2|106927.6|106877.6|13
1723650440000|2024-08-14 15:47:20|106931.6|106881.6|106933|106883|106934.5|106884.5|106931.3|106881.3|29
1723650450000|2024-08-14 15:47:30|106933.5|106883.5|106938.5|106888.5|106939.1|106889.1|106932.4|106882.4|26
1723650460000|2024-08-14 15:47:40|106938.8|106888.8|106947|106897|106947|106897|106938.8|106888.8|24
1723650470000|2024-08-14 15:47:50|106947.3|106897.3|106949.8|106899.8|106950.2|106900.2|106947.3|106897.3|8
1723650480000|2024-08-14 15:48:00|106949.6|106899.6|106955.7|106905.7|106955.9|106905.9|106949.6|106899.6|20
1723650490000|2024-08-14 15:48:10|106955.5|106905.5|106960.1|106910.1|106961|106911|106955.1|106905.1|22
1723650500000|2024-08-14 15:48:20|106958.9|106908.9|106964.2|106914.2|106964.5|106914.5|106958.9|106908.9|12
1723650510000|2024-08-14 15:48:30|106964.1|106914.1|106965.9|106915.9|106965.9|106915.9|106962.5|106912.5|26
1723650520000|2024-08-14 15:48:40|106964.8|106914.8|106963.6|106913.6|106965.3|106915.3|106962|106912|21
1723650530000|2024-08-14 15:48:50|106963.7|106913.7|106965.8|106915.8|106966.4|106916.4|106963.4|106913.4|11
1723650540000|2024-08-14 15:49:00|106966|106916|106966.4|106916.4|106966.8|106916.8|106966|106916|12
1723650550000|2024-08-14 15:49:10|106966.1|106916.1|106961.3|106911.3|106966.1|106916.1|106960.7|106910.7|37
1723650560000|2024-08-14 15:49:20|106961|106911|106960.4|106910.4|106961|106911|106960|106910|13
1723650570000|2024-08-14 15:49:30|106960.8|106910.8|106956.4|106906.4|106960.8|106910.8|106956.4|106906.4|22
1723650580000|2024-08-14 15:49:40|106956.1|106906.1|106954.8|106904.8|106956.6|106906.6|106953.6|106903.6|22
1723650590000|2024-08-14 15:49:50|106954.6|106904.6|106950.4|106900.4|106954.6|106904.6|106950.4|106900.4|23
1723650600000|2024-08-14 15:50:00|106950.7|106900.7|106939|106889|106952.3|106902.3|106939|106889|31
1723650610000|2024-08-14 15:50:10|106939.3|106889.3|106938.5|106888.5|106939.3|106889.3|106938.4|106888.4|3
1723650620000|2024-08-14 15:50:20|106938.4|106888.4|106939.5|106889.5|106941|106891|106937.2|106887.2|16
1723650630000|2024-08-14 15:50:30|106939.2|106889.2|106937.8|106887.8|106939.5|106889.5|106937.8|106887.8|17
1723650640000|2024-08-14 15:50:40|106938.6|106888.6|106934.9|106884.9|106939|106889|106934.9|106884.9|13
1723650650000|2024-08-14 15:50:50|106934.8|106884.8|106936|106886|106936.7|106886.7|106934.8|106884.8|7
1723650660000|2024-08-14 15:51:00|106935.9|106885.9|106928.6|106878.6|106937|106887|106928.1|106878.1|26
1723650670000|2024-08-14 15:51:10|106928.4|106878.4|106926.2|106876.2|106931.3|106881.3|106926.2|106876.2|28
1723650680000|2024-08-14 15:51:20|106926|106876|106929.1|106879.1|106930.9|106880.9|106925.7|106875.7|21
1723650690000|2024-08-14 15:51:30|106928.8|106878.8|106926.4|106876.4|106929.4|106879.4|106926.4|106876.4|8
1723650700000|2024-08-14 15:51:40|106926.7|106876.7|106911.5|106861.5|106926.7|106876.7|106905.7|106855.7|30
1723650710000|2024-08-14 15:51:50|106911.7|106861.7|106915.4|106865.4|106923.8|106873.8|106911.7|106861.7|36
1723650720000|2024-08-14 15:52:00|106917|106867|106915.6|106865.6|106920|106870|106915.6|106865.6|31
1723650730000|2024-08-14 15:52:10|106915.7|106865.7|106909.4|106859.4|106915.7|106865.7|106907.7|106857.7|34
1723650740000|2024-08-14 15:52:20|106910|106860|106899.6|106849.6|106910.2|106860.2|106898.1|106848.1|34
1723650750000|2024-08-14 15:52:30|106900.2|106850.2|106900.9|106850.9|106902|106852|106899.2|106849.2|27
1723650760000|2024-08-14 15:52:40|106901.2|106851.2|106895.4|106845.4|106902.4|106852.4|106895.4|106845.4|29
1723650770000|2024-08-14 15:52:50|106895.6|106845.6|106896.8|106846.8|106901.4|106851.4|106895.6|106845.6|40
1723650780000|2024-08-14 15:53:00|106896.7|106846.7|106896.2|106846.2|106897.2|106847.2|106896.2|106846.2|15
1723650790000|2024-08-14 15:53:10|106896.7|106846.7|106898.5|106848.5|106901.6|106851.6|106896.7|106846.7|22
1723650800000|2024-08-14 15:53:20|106899.8|106849.8|106911|106861|106911|106861|106899.8|106849.8|23
1723650810000|2024-08-14 15:53:30|106910.8|106860.8|106917.7|106867.7|106918.1|106868.1|106910|106860|28
1723650820000|2024-08-14 15:53:40|106915.4|106865.4|106919.4|106869.4|106921.5|106871.5|106914.9|106864.9|24
1723650830000|2024-08-14 15:53:50|106919.1|106869.1|106919.3|106869.3|106919.6|106869.6|106919|106869|7
1723650840000|2024-08-14 15:54:00|106919.4|106869.4|106920.1|106870.1|106921.6|106871.6|106919.4|106869.4|17
1723650850000|2024-08-14 15:54:10|106918.8|106868.8|106920.8|106870.8|106920.8|106870.8|106918.8|106868.8|10
1723650860000|2024-08-14 15:54:20|106920.7|106870.7|106919.6|106869.6|106922.6|106872.6|106918.3|106868.3|29
1723650870000|2024-08-14 15:54:30|106919.7|106869.7|106916.8|106866.8|106920.3|106870.3|106916.8|106866.8|23
1723650880000|2024-08-14 15:54:40|106917.1|106867.1|106919.6|106869.6|106919.8|106869.8|106915.9|106865.9|17
1723650890000|2024-08-14 15:54:50|106919.3|106869.3|106921.9|106871.9|106922.3|106872.3|106919.3|106869.3|16
1723650900000|2024-08-14 15:55:00|106923|106873|106919.8|106869.8|106923.4|106873.4|106918.2|106868.2|24
1723650910000|2024-08-14 15:55:10|106920.5|106870.5|106914.6|106864.6|106921.8|106871.8|106913.1|106863.1|20
1723650920000|2024-08-14 15:55:20|106914.2|106864.2|106911.3|106861.3|106915.2|106865.2|106911.3|106861.3|26
1723650930000|2024-08-14 15:55:30|106911.7|106861.7|106912.5|106862.5|106912.5|106862.5|106910.7|106860.7|15
1723650940000|2024-08-14 15:55:40|106912.7|106862.7|106913.2|106863.2|106913.6|106863.6|106911.7|106861.7|14
1723650950000|2024-08-14 15:55:50|106913.7|106863.7|106911.8|106861.8|106913.7|106863.7|106911.5|106861.5|16
1723650960000|2024-08-14 15:56:00|106911.6|106861.6|106911.7|106861.7|106911.7|106861.7|106910.2|106860.2|14
1723650970000|2024-08-14 15:56:10|106911.8|106861.8|106910.8|106860.8|106912.2|106862.2|106907.5|106857.5|30
1723650980000|2024-08-14 15:56:20|106910.9|106860.9|106909.1|106859.1|106910.9|106860.9|106905.8|106855.8|27
1723650990000|2024-08-14 15:56:30|106906.7|106856.7|106912.8|106862.8|106913.2|106863.2|106903|106853|47
1723651000000|2024-08-14 15:56:40|106912.5|106862.5|106907.4|106857.4|106917.6|106867.6|106907.4|106857.4|33
1723651010000|2024-08-14 15:56:50|106906.6|106856.6|106910.5|106860.5|106913.6|106863.6|106905.8|106855.8|34
1723651020000|2024-08-14 15:57:00|106910.7|106860.7|106905.5|106855.5|106911.1|106861.1|106903.9|106853.9|30
1723651030000|2024-08-14 15:57:10|106906.6|106856.6|106900.5|106850.5|106906.6|106856.6|106896|106846|41
1723651040000|2024-08-14 15:57:20|106900.3|106850.3|106896.5|106846.5|106902.8|106852.8|106896.1|106846.1|32
1723651050000|2024-08-14 15:57:30|106896.2|106846.2|106918|106868|106918.1|106868.1|106896.2|106846.2|39
1723651060000|2024-08-14 15:57:40|106916.7|106866.7|106917.5|106867.5|106919.7|106869.7|106913.3|106863.3|27
1723651070000|2024-08-14 15:57:50|106917.6|106867.6|106918|106868|106921.4|106871.4|106917.6|106867.6|27
1723651080000|2024-08-14 15:58:00|106918.2|106868.2|106918.1|106868.1|106920.9|106870.9|106916.8|106866.8|17
1723651090000|2024-08-14 15:58:10|106918.4|106868.4|106919|106869|106919|106869|106918.4|106868.4|6
1723651100000|2024-08-14 15:58:20|106919.4|106869.4|106917.3|106867.3|106919.4|106869.4|106916.2|106866.2|14
1723651110000|2024-08-14 15:58:30|106917.5|106867.5|106917.9|106867.9|106917.9|106867.9|106916|106866|7
1723651120000|2024-08-14 15:58:40|106918|106868|106912.3|106862.3|106918.4|106868.4|106912.1|106862.1|22
1723651130000|2024-08-14 15:58:50|106912.2|106862.2|106901.7|106851.7|106912.2|106862.2|106900.9|106850.9|34
1723651140000|2024-08-14 15:59:00|106902|106852|106904|106854|106904|106854|106901.3|106851.3|13
1723651150000|2024-08-14 15:59:10|106903.8|106853.8|106904.2|106854.2|106904.9|106854.9|106903.4|106853.4|14
1723651160000|2024-08-14 15:59:20|106903|106853|106901|106851|106903|106853|106899.4|106849.4|17
1723651170000|2024-08-14 15:59:30|106901.8|106851.8|106905|106855|106905.8|106855.8|106901.8|106851.8|17
1723651180000|2024-08-14 15:59:40|106905.1|106855.1|106906.3|106856.3|106906.3|106856.3|106903.7|106853.7|22
1723651190000|2024-08-14 15:59:50|106906.4|106856.4|106903.3|106853.3|106906.5|106856.5|106903.3|106853.3|14
1723651200000|2024-08-14 16:00:00|106902.8|106852.8|106905|106855|106906.2|106856.2|106902|106852|30
1723651210000|2024-08-14 16:00:10|106904.6|106854.6|106900.5|106850.5|106904.6|106854.6|106900.2|106850.2|19
1723651220000|2024-08-14 16:00:20|106901|106851|106896.5|106846.5|106901.9|106851.9|106894.5|106844.5|26
1723651230000|2024-08-14 16:00:30|106896.3|106846.3|106897.7|106847.7|106898.3|106848.3|106894.9|106844.9|25
1723651240000|2024-08-14 16:00:40|106898|106848|106894.5|106844.5|106899.1|106849.1|106893.7|106843.7|13
1723651250000|2024-08-14 16:00:50|106894.8|106844.8|106895.1|106845.1|106895.4|106845.4|106894.7|106844.7|6
1723651260000|2024-08-14 16:01:00|106895.5|106845.5|106899.6|106849.6|106900.2|106850.2|106894.5|106844.5|14
1723651270000|2024-08-14 16:01:10|106901.4|106851.4|106903.7|106853.7|106904.9|106854.9|106901.4|106851.4|15
1723651280000|2024-08-14 16:01:20|106900.7|106850.7|106902.4|106852.4|106902.4|106852.4|106898.6|106848.6|25
1723651290000|2024-08-14 16:01:30|106902.6|106852.6|106902|106852|106902.8|106852.8|106901.9|106851.9|8
1723651300000|2024-08-14 16:01:40|106901.6|106851.6|106899.5|106849.5|106901.6|106851.6|106898.3|106848.3|17
1723651310000|2024-08-14 16:01:50|106899.8|106849.8|106900.8|106850.8|106900.8|106850.8|106899.8|106849.8|11
1723651320000|2024-08-14 16:02:00|106900.7|106850.7|106905.3|106855.3|106905.3|106855.3|106899.7|106849.7|32
1723651330000|2024-08-14 16:02:10|106905|106855|106903.9|106853.9|106905|106855|106902.8|106852.8|12
1723651340000|2024-08-14 16:02:20|106904.3|106854.3|106901.6|106851.6|106904.3|106854.3|106901.3|106851.3|13
1723651350000|2024-08-14 16:02:30|106902.1|106852.1|106903.6|106853.6|106903.6|106853.6|106902.1|106852.1|7
1723651360000|2024-08-14 16:02:40|106903.9|106853.9|106904.6|106854.6|106904.7|106854.7|106903.6|106853.6|9
1723651370000|2024-08-14 16:02:50|106904.4|106854.4|106898.5|106848.5|106906.8|106856.8|106898.5|106848.5|24
1723651380000|2024-08-14 16:03:00|106899|106849|106900.2|106850.2|106901.3|106851.3|106897.5|106847.5|17
1723651390000|2024-08-14 16:03:10|106900.6|106850.6|106901.5|106851.5|106901.5|106851.5|106900.3|106850.3|13
1723651400000|2024-08-14 16:03:20|106901.8|106851.8|106902.3|106852.3|106904.2|106854.2|106901.8|106851.8|15
1723651410000|2024-08-14 16:03:30|106902.1|106852.1|106902.3|106852.3|106905.6|106855.6|106901.7|106851.7|30
1723651420000|2024-08-14 16:03:40|106902.2|106852.2|106902|106852|106904.7|106854.7|106901.2|106851.2|15
1723651430000|2024-08-14 16:03:50|106902.7|106852.7|106904.2|106854.2|106904.8|106854.8|106902.6|106852.6|20
1723651440000|2024-08-14 16:04:00|106904.8|106854.8|106910.7|106860.7|106910.7|106860.7|106904.8|106854.8|15
1723651450000|2024-08-14 16:04:10|106910.5|106860.5|106909.8|106859.8|106912.4|106862.4|106909.7|106859.7|12
1723651460000|2024-08-14 16:04:20|106909.4|106859.4|106905.2|106855.2|106909.4|106859.4|106904.9|106854.9|22
1723651470000|2024-08-14 16:04:30|106905.5|106855.5|106905.4|106855.4|106905.8|106855.8|106905.4|106855.4|10
1723651480000|2024-08-14 16:04:40|106905.3|106855.3|106901|106851|106906|106856|106899.6|106849.6|18
1723651490000|2024-08-14 16:04:50|106901.6|106851.6|106902.2|106852.2|106902.2|106852.2|106899.7|106849.7|25
1723651500000|2024-08-14 16:05:00|106902.4|106852.4|106902.9|106852.9|106902.9|106852.9|106901|106851|9
1723651510000|2024-08-14 16:05:10|106902.7|106852.7|106920.2|106870.2|106923|106873|106902.7|106852.7|21
1723651520000|2024-08-14 16:05:20|106919.6|106869.6|106914.1|106864.1|106919.6|106869.6|106912|106862|33
1723651530000|2024-08-14 16:05:30|106914.4|106864.4|106906.8|106856.8|106914.8|106864.8|106904.4|106854.4|17
1723651540000|2024-08-14 16:05:40|106907.3|106857.3|106910.6|106860.6|106910.6|106860.6|106906.8|106856.8|23
1723651550000|2024-08-14 16:05:50|106910.8|106860.8|106909.1|106859.1|106912.2|106862.2|106908.6|106858.6|22
1723651560000|2024-08-14 16:06:00|106913.8|106863.8|106910.3|106860.3|106913.8|106863.8|106910.3|106860.3|16
1723651570000|2024-08-14 16:06:10|106910.6|106860.6|106913.9|106863.9|106915.1|106865.1|106910.5|106860.5|25
1723651580000|2024-08-14 16:06:20|106914.1|106864.1|106930.4|106880.4|106930.4|106880.4|106913.3|106863.3|35
1723651590000|2024-08-14 16:06:30|106931.1|106881.1|106930.8|106880.8|106931.8|106881.8|106930.5|106880.5|25
1723651600000|2024-08-14 16:06:40|106930.6|106880.6|106929.2|106879.2|106930.9|106880.9|106929.2|106879.2|13
1723651610000|2024-08-14 16:06:50|106928.6|106878.6|106932|106882|106932.1|106882.1|106928.5|106878.5|22
1723651620000|2024-08-14 16:07:00|106931.6|106881.6|106938.3|106888.3|106938.3|106888.3|106928.3|106878.3|33
1723651630000|2024-08-14 16:07:10|106938.1|106888.1|106933.2|106883.2|106938.1|106888.1|106933.2|106883.2|28
1723651640000|2024-08-14 16:07:20|106932.8|106882.8|106934.2|106884.2|106934.5|106884.5|106932.7|106882.7|12
1723651650000|2024-08-14 16:07:30|106933.9|106883.9|106932.4|106882.4|106933.9|106883.9|106932.2|106882.2|8
1723651660000|2024-08-14 16:07:40|106932.1|106882.1|106931.6|106881.6|106932.1|106882.1|106928.8|106878.8|18
1723651670000|2024-08-14 16:07:50|106931.7|106881.7|106938.4|106888.4|106938.8|106888.8|106931.7|106881.7|17
1723651680000|2024-08-14 16:08:00|106937.9|106887.9|106935.8|106885.8|106937.9|106887.9|106934.3|106884.3|14
1723651690000|2024-08-14 16:08:10|106936.9|106886.9|106934.9|106884.9|106936.9|106886.9|106932.3|106882.3|21
1723651700000|2024-08-14 16:08:20|106935.2|106885.2|106933.2|106883.2|106935.2|106885.2|106932.7|106882.7|8
1723651710000|2024-08-14 16:08:30|106933.8|106883.8|106935.9|106885.9|106936.5|106886.5|106933.8|106883.8|8
1723651720000|2024-08-14 16:08:40|106935.8|106885.8|106935|106885|106936.2|106886.2|106934.6|106884.6|13
1723651730000|2024-08-14 16:08:50|106935.4|106885.4|106935.6|106885.6|106936.5|106886.5|106934.1|106884.1|21
1723651740000|2024-08-14 16:09:00|106935.1|106885.1|106944.9|106894.9|106946.9|106896.9|106934.8|106884.8|33
1723651750000|2024-08-14 16:09:10|106945|106895|106946.8|106896.8|106947.7|106897.7|106945|106895|15
1723651760000|2024-08-14 16:09:20|106946.7|106896.7|106937.1|106887.1|106948.6|106898.6|106937.1|106887.1|30
1723651770000|2024-08-14 16:09:30|106937.5|106887.5|106927.8|106877.8|106937.7|106887.7|106927.4|106877.4|23
1723651780000|2024-08-14 16:09:40|106927.4|106877.4|106928.8|106878.8|106928.8|106878.8|106924.8|106874.8|16
1723651790000|2024-08-14 16:09:50|106928.5|106878.5|106934.3|106884.3|106934.5|106884.5|106928.5|106878.5|17
1723651800000|2024-08-14 16:10:00|106934.6|106884.6|106933.4|106883.4|106934.6|106884.6|106931|106881|23
1723651810000|2024-08-14 16:10:10|106933.9|106883.9|106933.4|106883.4|106933.9|106883.9|106933.4|106883.4|6
1723651820000|2024-08-14 16:10:20|106933.8|106883.8|106944.5|106894.5|106944.5|106894.5|106933.8|106883.8|21
1723651830000|2024-08-14 16:10:30|106943.7|106893.7|106937|106887|106944.8|106894.8|106936.3|106886.3|18
1723651840000|2024-08-14 16:10:40|106936.7|106886.7|106929.7|106879.7|106936.7|106886.7|106929.7|106879.7|14
1723651850000|2024-08-14 16:10:50|106929.9|106879.9|106929.5|106879.5|106930|106880|106929.1|106879.1|10
1723651860000|2024-08-14 16:11:00|106929.6|106879.6|106943|106893|106944.6|106894.6|106929.6|106879.6|25
1723651870000|2024-08-14 16:11:10|106943.1|106893.1|106936.4|106886.4|106943.1|106893.1|106934.4|106884.4|23
1723651880000|2024-08-14 16:11:20|106937.7|106887.7|106933.2|106883.2|106937.7|106887.7|106932.2|106882.2|41
1723651890000|2024-08-14 16:11:30|106933.5|106883.5|106935.5|106885.5|106937.3|106887.3|106933|106883|30
1723651900000|2024-08-14 16:11:40|106935.3|106885.3|106931.7|106881.7|106939.7|106889.7|106931.1|106881.1|48
1723651910000|2024-08-14 16:11:50|106931.6|106881.6|106931.5|106881.5|106934.2|106884.2|106931.3|106881.3|32
1723651920000|2024-08-14 16:12:00|106931.3|106881.3|106932.8|106882.8|106932.8|106882.8|106930.3|106880.3|13
1723651930000|2024-08-14 16:12:10|106933.3|106883.3|106931.9|106881.9|106934.5|106884.5|106931.5|106881.5|23
1723651940000|2024-08-14 16:12:20|106932.7|106882.7|106938.8|106888.8|106939.6|106889.6|106931.8|106881.8|33
1723651950000|2024-08-14 16:12:30|106939|106889|106941.3|106891.3|106942.5|106892.5|106937.7|106887.7|19
1723651960000|2024-08-14 16:12:40|106941.4|106891.4|106947.7|106897.7|106948.3|106898.3|106939.9|106889.9|26
1723651970000|2024-08-14 16:12:50|106947.4|106897.4|106950.4|106900.4|106950.6|106900.6|106946.3|106896.3|35
1723651980000|2024-08-14 16:13:00|106951.4|106901.4|106953.1|106903.1|106953.2|106903.2|106951.4|106901.4|12
1723651990000|2024-08-14 16:13:10|106953|106903|106952.3|106902.3|106953|106903|106950.8|106900.8|15
1723652000000|2024-08-14 16:13:20|106952.2|106902.2|106962.5|106912.5|106962.5|106912.5|106952.2|106902.2|21
1723652010000|2024-08-14 16:13:30|106962.6|106912.6|106963.7|106913.7|106964.1|106914.1|106962.5|106912.5|21
1723652020000|2024-08-14 16:13:40|106964|106914|106961.7|106911.7|106964|106914|106961.1|106911.1|11
1723652030000|2024-08-14 16:13:50|106962.3|106912.3|106960.8|106910.8|106962.9|106912.9|106960.8|106910.8|11
1723652040000|2024-08-14 16:14:00|106960.9|106910.9|106948.8|106898.8|106960.9|106910.9|106947.7|106897.7|34
1723652050000|2024-08-14 16:14:10|106948.9|106898.9|106950.1|106900.1|106951.1|106901.1|106945.4|106895.4|36
1723652060000|2024-08-14 16:14:20|106951.1|106901.1|106950.6|106900.6|106951.1|106901.1|106949|106899|11
1723652070000|2024-08-14 16:14:30|106949.6|106899.6|106955.2|106905.2|106956.9|106906.9|106947|106897|35
1723652080000|2024-08-14 16:14:40|106955.4|106905.4|106953.3|106903.3|106955.4|106905.4|106951.9|106901.9|26
1723652090000|2024-08-14 16:14:50|106953.6|106903.6|106954.9|106904.9|106954.9|106904.9|106952.8|106902.8|22
1723652100000|2024-08-14 16:15:00|106955.4|106905.4|106953.1|106903.1|106955.5|106905.5|106952.2|106902.2|19
1723652110000|2024-08-14 16:15:10|106951.9|106901.9|106951.2|106901.2|106952.5|106902.5|106951.2|106901.2|7
1723652120000|2024-08-14 16:15:20|106951.1|106901.1|106947.8|106897.8|106951.2|106901.2|106945.8|106895.8|18
1723652130000|2024-08-14 16:15:30|106947.9|106897.9|106949.4|106899.4|106949.4|106899.4|106947.9|106897.9|5
1723652140000|2024-08-14 16:15:40|106949.5|106899.5|106952.1|106902.1|106952.2|106902.2|106949.5|106899.5|15
1723652150000|2024-08-14 16:15:50|106951.8|106901.8|106953.2|106903.2|106957|106907|106951.4|106901.4|32
1723652160000|2024-08-14 16:16:00|106952.9|106902.9|106952|106902|106953|106903|106951.9|106901.9|9
1723652170000|2024-08-14 16:16:10|106952.3|106902.3|106963.2|106913.2|106963.2|106913.2|106952.3|106902.3|20
1723652180000|2024-08-14 16:16:20|106963.6|106913.6|106993.1|106943.1|106996.8|106946.8|106963.6|106913.6|32
1723652190000|2024-08-14 16:16:30|106993.8|106943.8|107009.8|106959.8|107010.2|106960.2|106993.8|106943.8|26
1723652200000|2024-08-14 16:16:40|107009.5|106959.5|107009.5|106959.5|107010.7|106960.7|107007.8|106957.8|17
1723652210000|2024-08-14 16:16:50|107009.6|106959.6|107009.8|106959.8|107010.3|106960.3|107009.3|106959.3|6
1723652220000|2024-08-14 16:17:00|107009.4|106959.4|107007.7|106957.7|107009.5|106959.5|107006.1|106956.1|20
1723652230000|2024-08-14 16:17:10|107007.6|106957.6|107007.5|106957.5|107009.1|106959.1|107006.2|106956.2|19
1723652240000|2024-08-14 16:17:20|107006.8|106956.8|107010.2|106960.2|107010.5|106960.5|107006.5|106956.5|20
1723652250000|2024-08-14 16:17:30|107010.6|106960.6|107007.8|106957.8|107011.4|106961.4|107007.7|106957.7|26
1723652260000|2024-08-14 16:17:40|107008.8|106958.8|107013.9|106963.9|107013.9|106963.9|107008.4|106958.4|21
1723652270000|2024-08-14 16:17:50|107014.2|106964.2|107020.4|106970.4|107020.4|106970.4|107014.2|106964.2|14
1723652280000|2024-08-14 16:18:00|107020.1|106970.1|107022.2|106972.2|107023.1|106973.1|107018.3|106968.3|31
1723652290000|2024-08-14 16:18:10|107022.4|106972.4|107023.1|106973.1|107024.1|106974.1|107020.6|106970.6|40
1723652300000|2024-08-14 16:18:20|107023.6|106973.6|107019|106969|107026.3|106976.3|107019|106969|36
1723652310000|2024-08-14 16:18:30|107018.5|106968.5|107019.4|106969.4|107020.4|106970.4|107017.4|106967.4|19
1723652320000|2024-08-14 16:18:40|107019.5|106969.5|107017.7|106967.7|107019.5|106969.5|107017.4|106967.4|12
1723652330000|2024-08-14 16:18:50|107017.5|106967.5|107017.9|106967.9|107019.1|106969.1|107017|106967|19
1723652340000|2024-08-14 16:19:00|107018.4|106968.4|107018.8|106968.8|107019.2|106969.2|107018.3|106968.3|5
1723652350000|2024-08-14 16:19:10|107018.9|106968.9|107020.3|106970.3|107020.3|106970.3|107018.9|106968.9|9
1723652360000|2024-08-14 16:19:20|107020.1|106970.1|107021.8|106971.8|107023.9|106973.9|107020.1|106970.1|19
1723652370000|2024-08-14 16:19:30|107021.5|106971.5|107023.7|106973.7|107024.7|106974.7|107021.5|106971.5|21
1723652380000|2024-08-14 16:19:40|107023.6|106973.6|107024.7|106974.7|107025|106975|107022.8|106972.8|29
1723652390000|2024-08-14 16:19:50|107024.9|106974.9|107022.9|106972.9|107025.7|106975.7|107022.9|106972.9|36
1723652400000|2024-08-14 16:20:00|107023.3|106973.3|107029.7|106979.7|107031|106981|107023.3|106973.3|34
1723652410000|2024-08-14 16:20:10|107029.8|106979.8|107027.6|106977.6|107029.8|106979.8|107027.6|106977.6|14
1723652420000|2024-08-14 16:20:20|107027.2|106977.2|107026.3|106976.3|107027.2|106977.2|107025.6|106975.6|15
1723652430000|2024-08-14 16:20:30|107026.2|106976.2|107024.6|106974.6|107027.1|106977.1|107024.6|106974.6|19
1723652440000|2024-08-14 16:20:40|107023.5|106973.5|107025.4|106975.4|107026|106976|107023.4|106973.4|24
1723652450000|2024-08-14 16:20:50|107025|106975|107021.9|106971.9|107025.6|106975.6|107020.5|106970.5|34
1723652460000|2024-08-14 16:21:00|107021.6|106971.6|107021.2|106971.2|107021.6|106971.6|107018.7|106968.7|18
1723652470000|2024-08-14 16:21:10|107020.8|106970.8|107021.6|106971.6|107022.4|106972.4|107019.5|106969.5|11
1723652480000|2024-08-14 16:21:20|107021.8|106971.8|107032.5|106982.5|107034|106984|107020.7|106970.7|27
1723652490000|2024-08-14 16:21:30|107032.3|106982.3|107034.4|106984.4|107034.4|106984.4|107030.9|106980.9|13
1723652500000|2024-08-14 16:21:40|107034.7|106984.7|107037.2|106987.2|107038.9|106988.9|107034.7|106984.7|13
1723652510000|2024-08-14 16:21:50|107037|106987|107035.5|106985.5|107037.7|106987.7|107035.5|106985.5|12
1723652520000|2024-08-14 16:22:00|107035.9|106985.9|107044.7|106994.7|107056.9|107006.9|107035.9|106985.9|40
1723652530000|2024-08-14 16:22:10|107045.2|106995.2|107051.3|107001.3|107051.5|107001.5|107044.1|106994.1|31
1723652540000|2024-08-14 16:22:20|107050.6|107000.6|107047.1|106997.1|107050.6|107000.6|107045.9|106995.9|21
1723652550000|2024-08-14 16:22:30|107047|106997|107050.9|107000.9|107051.1|107001.1|107042|106992|36
1723652560000|2024-08-14 16:22:40|107050.2|107000.2|107057.7|107007.7|107057.7|107007.7|107050.2|107000.2|24
1723652570000|2024-08-14 16:22:50|107060.2|107010.2|107057.6|107007.6|107060.2|107010.2|107056.9|107006.9|15
1723652580000|2024-08-14 16:23:00|107058.5|107008.5|107060.1|107010.1|107060.8|107010.8|107055.9|107005.9|34
1723652590000|2024-08-14 16:23:10|107060.2|107010.2|107057.7|107007.7|107061.5|107011.5|107056.4|107006.4|29
1723652600000|2024-08-14 16:23:20|107057.6|107007.6|107060|107010|107061|107011|107057.6|107007.6|18
1723652610000|2024-08-14 16:23:30|107060.1|107010.1|107062.7|107012.7|107063.6|107013.6|107060.1|107010.1|17
1723652620000|2024-08-14 16:23:40|107062.8|107012.8|107066|107016|107066|107016|107060.5|107010.5|25
1723652630000|2024-08-14 16:23:50|107064.7|107014.7|107063.4|107013.4|107065.6|107015.6|107062.3|107012.3|17
1723652640000|2024-08-14 16:24:00|107062.9|107012.9|107062.9|107012.9|107067|107017|107059.9|107009.9|36
1723652650000|2024-08-14 16:24:10|107063|107013|107066.1|107016.1|107066.1|107016.1|107057.8|107007.8|38
1723652660000|2024-08-14 16:24:20|107066.7|107016.7|107067.3|107017.3|107070|107020|107062.7|107012.7|58
1723652670000|2024-08-14 16:24:30|107067.2|107017.2|107069.2|107019.2|107070.4|107020.4|107064.5|107014.5|32
1723652680000|2024-08-14 16:24:40|107070|107020|107066.4|107016.4|107070|107020|107065.7|107015.7|9
1723652690000|2024-08-14 16:24:50|107066.9|107016.9|107065.4|107015.4|107066.9|107016.9|107058.3|107008.3|38
1723652700000|2024-08-14 16:25:00|107066.3|107016.3|107063.5|107013.5|107066.3|107016.3|107062.8|107012.8|26
1723652710000|2024-08-14 16:25:10|107063.6|107013.6|107062.9|107012.9|107064.4|107014.4|107062|107012|20
1723652720000|2024-08-14 16:25:20|107062.7|107012.7|107062.7|107012.7|107062.7|107012.7|107059.7|107009.7|27
1723652730000|2024-08-14 16:25:30|107062.8|107012.8|107063.6|107013.6|107063.6|107013.6|107062.6|107012.6|15
1723652740000|2024-08-14 16:25:40|107064|107014|107066.2|107016.2|107067.2|107017.2|107063.5|107013.5|26
1723652750000|2024-08-14 16:25:50|107065.8|107015.8|107064.4|107014.4|107067.5|107017.5|107064.4|107014.4|29
1723652760000|2024-08-14 16:26:00|107064.2|107014.2|107066.2|107016.2|107068.3|107018.3|107064.2|107014.2|34
1723652770000|2024-08-14 16:26:10|107066.7|107016.7|107094.1|107044.1|107094.1|107044.1|107066.7|107016.7|51
1723652780000|2024-08-14 16:26:20|107094.6|107044.6|107094.9|107044.9|107094.9|107044.9|107088|107038|25
1723652790000|2024-08-14 16:26:30|107095.2|107045.2|107094.7|107044.7|107095.2|107045.2|107093.6|107043.6|12
1723652800000|2024-08-14 16:26:40|107094.6|107044.6|107096.5|107046.5|107097.8|107047.8|107092.3|107042.3|15
1723652810000|2024-08-14 16:26:50|107096.7|107046.7|107095.7|107045.7|107097.1|107047.1|107095.7|107045.7|7
1723652820000|2024-08-14 16:27:00|107095.6|107045.6|107096|107046|107097.2|107047.2|107091.9|107041.9|32
1723652830000|2024-08-14 16:27:10|107096.4|107046.4|107096.1|107046.1|107096.7|107046.7|107095.8|107045.8|8
1723652840000|2024-08-14 16:27:20|107096.4|107046.4|107103.1|107053.1|107103.9|107053.9|107096.4|107046.4|30
1723652850000|2024-08-14 16:27:30|107103.8|107053.8|107103.1|107053.1|107105.8|107055.8|107100.5|107050.5|33
1723652860000|2024-08-14 16:27:40|107103|107053|107104|107054|107106.9|107056.9|107102.3|107052.3|21
1723652870000|2024-08-14 16:27:50|107104.1|107054.1|107106.3|107056.3|107106.4|107056.4|107104.1|107054.1|6
1723652880000|2024-08-14 16:28:00|107106.6|107056.6|107104.3|107054.3|107107.4|107057.4|107104.3|107054.3|18
1723652890000|2024-08-14 16:28:10|107104|107054|107112.6|107062.6|107113.3|107063.3|107103.2|107053.2|30
1723652900000|2024-08-14 16:28:20|107111.5|107061.5|107117.2|107067.2|107118.9|107068.9|107111.5|107061.5|29
1723652910000|2024-08-14 16:28:30|107116.8|107066.8|107115.7|107065.7|107117.2|107067.2|107115.1|107065.1|16
1723652920000|2024-08-14 16:28:40|107115.2|107065.2|107117.6|107067.6|107118.3|107068.3|107115.2|107065.2|20
1723652930000|2024-08-14 16:28:50|107117.3|107067.3|107116.9|107066.9|107117.7|107067.7|107115.8|107065.8|24
1723652940000|2024-08-14 16:29:00|107115.5|107065.5|107118.1|107068.1|107119.6|107069.6|107115.3|107065.3|24
1723652950000|2024-08-14 16:29:10|107119|107069|107122.8|107072.8|107126.5|107076.5|107119|107069|18
1723652960000|2024-08-14 16:29:20|107123.4|107073.4|107121.5|107071.5|107123.4|107073.4|107121.5|107071.5|5
1723652970000|2024-08-14 16:29:30|107121.2|107071.2|107121.1|107071.1|107122.5|107072.5|107120|107070|16
1723652980000|2024-08-14 16:29:40|107121.5|107071.5|107119|107069|107121.8|107071.8|107119|107069|20
1723652990000|2024-08-14 16:29:50|107118.9|107068.9|107116.5|107066.5|107120.6|107070.6|107115|107065|20
1723653000000|2024-08-14 16:30:00|107116.6|107066.6|107113.9|107063.9|107116.8|107066.8|107112.7|107062.7|40
1723653010000|2024-08-14 16:30:10|107114.5|107064.5|107111|107061|107114.5|107064.5|107111|107061|30
1723653020000|2024-08-14 16:30:20|107111.7|107061.7|107114.2|107064.2|107114.4|107064.4|107108.1|107058.1|31
1723653030000|2024-08-14 16:30:30|107114.4|107064.4|107114.5|107064.5|107115|107065|107112.6|107062.6|25
1723653040000|2024-08-14 16:30:40|107114.3|107064.3|107111.5|107061.5|107114.7|107064.7|107111.5|107061.5|22
1723653050000|2024-08-14 16:30:50|107111.2|107061.2|107110.9|107060.9|107112.7|107062.7|107109.3|107059.3|18
1723653060000|2024-08-14 16:31:00|107111|107061|107112.4|107062.4|107114.1|107064.1|107110.7|107060.7|23
1723653070000|2024-08-14 16:31:10|107112|107062|107110.8|107060.8|107112.6|107062.6|107110.6|107060.6|13
1723653080000|2024-08-14 16:31:20|107110.7|107060.7|107110.6|107060.6|107110.7|107060.7|107109.7|107059.7|13
1723653090000|2024-08-14 16:31:30|107110.3|107060.3|107099.5|107049.5|107110.3|107060.3|107098.7|107048.7|27
1723653100000|2024-08-14 16:31:40|107099.3|107049.3|107099.8|107049.8|107100.1|107050.1|107098.1|107048.1|22
1723653110000|2024-08-14 16:31:50|107100|107050|107099.3|107049.3|107100|107050|107097.9|107047.9|23
1723653120000|2024-08-14 16:32:00|107098.5|107048.5|107094.8|107044.8|107098.6|107048.6|107094.8|107044.8|18
1723653130000|2024-08-14 16:32:10|107095.1|107045.1|107095.3|107045.3|107095.3|107045.3|107093|107043|7
1723653140000|2024-08-14 16:32:20|107095|107045|107091.6|107041.6|107095.3|107045.3|107090.5|107040.5|8
1723653150000|2024-08-14 16:32:30|107091.7|107041.7|107092.4|107042.4|107092.4|107042.4|107091.6|107041.6|6
1723653160000|2024-08-14 16:32:40|107092.6|107042.6|107089.1|107039.1|107093.3|107043.3|107089.1|107039.1|11
1723653170000|2024-08-14 16:32:50|107089.5|107039.5|107084.8|107034.8|107090|107040|107084.4|107034.4|27
1723653180000|2024-08-14 16:33:00|107085.2|107035.2|107083.1|107033.1|107085.6|107035.6|107082.4|107032.4|17
1723653190000|2024-08-14 16:33:10|107082.4|107032.4|107081.2|107031.2|107084|107034|107080.5|107030.5|14
1723653200000|2024-08-14 16:33:20|107081.5|107031.5|107086.6|107036.6|107086.6|107036.6|107081.5|107031.5|14
1723653210000|2024-08-14 16:33:30|107087.4|107037.4|107085.9|107035.9|107090|107040|107085.9|107035.9|12
1723653220000|2024-08-14 16:33:40|107086.7|107036.7|107084.1|107034.1|107087.3|107037.3|107082.7|107032.7|18
1723653230000|2024-08-14 16:33:50|107083.3|107033.3|107080|107030|107085.9|107035.9|107079.4|107029.4|20
1723653240000|2024-08-14 16:34:00|107079.8|107029.8|107078|107028|107080.2|107030.2|107078|107028|12
1723653250000|2024-08-14 16:34:10|107078.3|107028.3|107075.2|107025.2|107078.8|107028.8|107075.1|107025.1|10
1723653260000|2024-08-14 16:34:20|107075.3|107025.3|107076.4|107026.4|107076.4|107026.4|107075.3|107025.3|3
1723653270000|2024-08-14 16:34:30|107079|107029|107079.4|107029.4|107079.8|107029.8|107079|107029|4
1723653280000|2024-08-14 16:34:40|107079.2|107029.2|107072.2|107022.2|107079.2|107029.2|107072.2|107022.2|17
1723653290000|2024-08-14 16:34:50|107073.3|107023.3|107061.4|107011.4|107073.6|107023.6|107061|107011|21
1723653300000|2024-08-14 16:35:00|107062.2|107012.2|107064.2|107014.2|107066.2|107016.2|107061.5|107011.5|24
1723653310000|2024-08-14 16:35:10|107064.7|107014.7|107067.2|107017.2|107067.6|107017.6|107064.7|107014.7|12
1723653320000|2024-08-14 16:35:20|107067.4|107017.4|107066.8|107016.8|107067.5|107017.5|107063|107013|20
1723653330000|2024-08-14 16:35:30|107067|107017|107066.3|107016.3|107070.2|107020.2|107065.4|107015.4|26
1723653340000|2024-08-14 16:35:40|107066.2|107016.2|107068.7|107018.7|107068.7|107018.7|107065.1|107015.1|17
1723653350000|2024-08-14 16:35:50|107068.8|107018.8|107069|107019|107069|107019|107066.4|107016.4|8
1723653360000|2024-08-14 16:36:00|107068.9|107018.9|107068.9|107018.9|107069.1|107019.1|107068.9|107018.9|15
1723653370000|2024-08-14 16:36:10|107069|107019|107068.1|107018.1|107069|107019|107066.9|107016.9|22
1723653380000|2024-08-14 16:36:20|107068.2|107018.2|107056.2|107006.2|107068.2|107018.2|107056.2|107006.2|23
1723653390000|2024-08-14 16:36:30|107055.1|107005.1|107049.8|106999.8|107055.8|107005.8|107048.9|106998.9|27
1723653400000|2024-08-14 16:36:40|107049.9|106999.9|107048.9|106998.9|107049.9|106999.9|107048.6|106998.6|5
1723653410000|2024-08-14 16:36:50|107049|106999|107046.1|106996.1|107049.1|106999.1|107046.1|106996.1|7
1723653420000|2024-08-14 16:37:00|107046|106996|107038|106988|107046|106996|107037.9|106987.9|26
1723653430000|2024-08-14 16:37:10|107039.1|106989.1|107040.5|106990.5|107041.7|106991.7|107038|106988|16
1723653440000|2024-08-14 16:37:20|107040.6|106990.6|107035.7|106985.7|107040.6|106990.6|107035.7|106985.7|13
1723653450000|2024-08-14 16:37:30|107035.6|106985.6|107035.4|106985.4|107035.6|106985.6|107034.9|106984.9|7
1723653460000|2024-08-14 16:37:40|107034.8|106984.8|107038.2|106988.2|107038.9|106988.9|107033.6|106983.6|13
1723653470000|2024-08-14 16:37:50|107036.9|106986.9|107043.4|106993.4|107043.8|106993.8|107036.9|106986.9|18
1723653480000|2024-08-14 16:38:00|107043.5|106993.5|107046.2|106996.2|107046.2|106996.2|107043.3|106993.3|17
1723653490000|2024-08-14 16:38:10|107045.9|106995.9|107048.8|106998.8|107048.8|106998.8|107045.9|106995.9|12
1723653500000|2024-08-14 16:38:20|107048.7|106998.7|107051.9|107001.9|107052.8|107002.8|107048.4|106998.4|20
1723653510000|2024-08-14 16:38:30|107052.3|107002.3|107052.2|107002.2|107052.3|107002.3|107050.7|107000.7|10
1723653520000|2024-08-14 16:38:40|107052.6|107002.6|107046.5|106996.5|107052.6|107002.6|107045.9|106995.9|19
1723653530000|2024-08-14 16:38:50|107047.9|106997.9|107046.6|106996.6|107047.9|106997.9|107046.4|106996.4|13
1723653540000|2024-08-14 16:39:00|107046.5|106996.5|107045|106995|107047.8|106997.8|107045|106995|13
1723653550000|2024-08-14 16:39:10|107044.9|106994.9|107045.3|106995.3|107045.8|106995.8|107042|106992|18
1723653560000|2024-08-14 16:39:20|107045.4|106995.4|107043.9|106993.9|107045.7|106995.7|107043.1|106993.1|18
1723653570000|2024-08-14 16:39:30|107042.9|106992.9|107029.5|106979.5|107044.7|106994.7|107029.5|106979.5|32
1723653580000|2024-08-14 16:39:40|107028|106978|107023.2|106973.2|107028.4|106978.4|107023.1|106973.1|26
1723653590000|2024-08-14 16:39:50|107023.4|106973.4|107024.9|106974.9|107025|106975|107023.3|106973.3|13
1723653600000|2024-08-14 16:40:00|107024.6|106974.6|107024.6|106974.6|107026.8|106976.8|107024.2|106974.2|18
1723653610000|2024-08-14 16:40:10|107024.5|106974.5|107019.4|106969.4|107026|106976|107019.4|106969.4|24
1723653620000|2024-08-14 16:40:20|107019.1|106969.1|107018.6|106968.6|107019.5|106969.5|107018.2|106968.2|9
1723653630000|2024-08-14 16:40:30|107018.9|106968.9|107015.7|106965.7|107019.3|106969.3|107015.4|106965.4|10
1723653640000|2024-08-14 16:40:40|107015.5|106965.5|107015.4|106965.4|107016.1|106966.1|107014.4|106964.4|8
1723653650000|2024-08-14 16:40:50|107015.5|106965.5|107012.5|106962.5|107015.5|106965.5|107011.5|106961.5|13
1723653660000|2024-08-14 16:41:00|107012.7|106962.7|107007.1|106957.1|107012.7|106962.7|107006.5|106956.5|19
1723653670000|2024-08-14 16:41:10|107007.2|106957.2|107006.3|106956.3|107010.1|106960.1|107006.1|106956.1|16
1723653680000|2024-08-14 16:41:20|107006.4|106956.4|107006.2|106956.2|107006.4|106956.4|107005.9|106955.9|10
1723653690000|2024-08-14 16:41:30|107005.8|106955.8|106996.2|106946.2|107006.1|106956.1|106996.2|106946.2|20
1723653700000|2024-08-14 16:41:40|106994.5|106944.5|106990.7|106940.7|106994.8|106944.8|106990.4|106940.4|19
1723653710000|2024-08-14 16:41:50|106990.8|106940.8|106991.3|106941.3|106991.4|106941.4|106990.8|106940.8|6
1723653720000|2024-08-14 16:42:00|106991.4|106941.4|106991.3|106941.3|106991.4|106941.4|106991.3|106941.3|2
1723653730000|2024-08-14 16:42:10|106991.1|106941.1|106991.1|106941.1|106991.1|106941.1|106991.1|106941.1|1
1723653740000|2024-08-14 16:42:20|106990|106940|106992.6|106942.6|106992.7|106942.7|106990|106940|12
1723653750000|2024-08-14 16:42:30|106992.4|106942.4|106992.3|106942.3|106992.4|106942.4|106992|106942|3
1723653760000|2024-08-14 16:42:40|106992.4|106942.4|106993.1|106943.1|106993.1|106943.1|106990.7|106940.7|12
1723653770000|2024-08-14 16:42:50|106992.8|106942.8|106985.7|106935.7|106992.8|106942.8|106984|106934|31
1723653780000|2024-08-14 16:43:00|106985.1|106935.1|106985.1|106935.1|106985.5|106935.5|106983.7|106933.7|18
1723653790000|2024-08-14 16:43:10|106985|106935|106984.6|106934.6|106985.2|106935.2|106984.6|106934.6|11
1723653800000|2024-08-14 16:43:20|106984.8|106934.8|107000|106950|107000.7|106950.7|106983.9|106933.9|28
1723653810000|2024-08-14 16:43:30|107000.2|106950.2|107011.4|106961.4|107014|106964|107000.2|106950.2|40
1723653820000|2024-08-14 16:43:40|107011.8|106961.8|107001.8|106951.8|107012.3|106962.3|107000.6|106950.6|38
1723653830000|2024-08-14 16:43:50|107001.6|106951.6|107007.4|106957.4|107007.4|106957.4|107001.6|106951.6|29
1723653840000|2024-08-14 16:44:00|107007.7|106957.7|107016.8|106966.8|107016.8|106966.8|107007.7|106957.7|27
1723653850000|2024-08-14 16:44:10|107016.9|106966.9|107011.6|106961.6|107016.9|106966.9|107011.6|106961.6|24
1723653860000|2024-08-14 16:44:20|107011.4|106961.4|107013.4|106963.4|107013.4|106963.4|107009.7|106959.7|16
1723653870000|2024-08-14 16:44:30|107013.8|106963.8|107014.6|106964.6|107015|106965|107013.8|106963.8|10
1723653880000|2024-08-14 16:44:40|107014.3|106964.3|107019.8|106969.8|107019.8|106969.8|107014.3|106964.3|22
1723653890000|2024-08-14 16:44:50|107020.1|106970.1|107021.1|106971.1|107021.1|106971.1|107019.4|106969.4|11
1723653900000|2024-08-14 16:45:00|107021|106971|107023.4|106973.4|107024.7|106974.7|107020.6|106970.6|17
1723653910000|2024-08-14 16:45:10|107023|106973|107022.7|106972.7|107023|106973|107022.6|106972.6|3
1723653920000|2024-08-14 16:45:20|107022.8|106972.8|107026|106976|107026.3|106976.3|107022.7|106972.7|20
1723653930000|2024-08-14 16:45:30|107026.3|106976.3|107025|106975|107026.9|106976.9|107025|106975|8
1723653940000|2024-08-14 16:45:40|107025.2|106975.2|107025.8|106975.8|107026.2|106976.2|107024.1|106974.1|19
1723653950000|2024-08-14 16:45:50|107026.2|106976.2|107025.7|106975.7|107026.2|106976.2|107023.5|106973.5|15
1723653960000|2024-08-14 16:46:00|107026.3|106976.3|107025.5|106975.5|107027.7|106977.7|107024.2|106974.2|21
1723653970000|2024-08-14 16:46:10|107026|106976|107026.1|106976.1|107026.7|106976.7|107025.9|106975.9|8
1723653980000|2024-08-14 16:46:20|107025.7|106975.7|107019|106969|107025.7|106975.7|107018.9|106968.9|15
1723653990000|2024-08-14 16:46:30|107018.9|106968.9|107019.7|106969.7|107020.2|106970.2|107018.9|106968.9|14
1723654000000|2024-08-14 16:46:40|107019.6|106969.6|107019.3|106969.3|107019.6|106969.6|107019.2|106969.2|9
1723654010000|2024-08-14 16:46:50|107019.9|106969.9|107012.5|106962.5|107022|106972|107012.5|106962.5|26
1723654020000|2024-08-14 16:47:00|107012.9|106962.9|107012.2|106962.2|107013.5|106963.5|107011.9|106961.9|11
1723654030000|2024-08-14 16:47:10|107012.6|106962.6|107012.3|106962.3|107012.6|106962.6|107012.1|106962.1|6
1723654040000|2024-08-14 16:47:20|107010.5|106960.5|107008.6|106958.6|107011|106961|107008.2|106958.2|10
1723654050000|2024-08-14 16:47:30|107008.7|106958.7|107010|106960|107010.5|106960.5|107008.4|106958.4|15
1723654060000|2024-08-14 16:47:40|107009.8|106959.8|107011.4|106961.4|107011.4|106961.4|107009.6|106959.6|14
1723654070000|2024-08-14 16:47:50|107011.6|106961.6|107014.7|106964.7|107015.7|106965.7|107011.6|106961.6|14
1723654080000|2024-08-14 16:48:00|107015.3|106965.3|107013.6|106963.6|107015.3|106965.3|107012.3|106962.3|17
1723654090000|2024-08-14 16:48:10|107014.6|106964.6|107014.9|106964.9|107015.5|106965.5|107014.6|106964.6|11
1723654100000|2024-08-14 16:48:20|107014.8|106964.8|107015.7|106965.7|107015.7|106965.7|107014.7|106964.7|7
1723654110000|2024-08-14 16:48:30|107015.3|106965.3|107014.7|106964.7|107015.8|106965.8|107014.4|106964.4|15
1723654120000|2024-08-14 16:48:40|107015|106965|107015.4|106965.4|107016.8|106966.8|107014.8|106964.8|10
1723654130000|2024-08-14 16:48:50|107015.2|106965.2|107014.7|106964.7|107015.2|106965.2|107014.1|106964.1|16
1723654140000|2024-08-14 16:49:00|107014.9|106964.9|107018.8|106968.8|107018.8|106968.8|107012.4|106962.4|24
1723654150000|2024-08-14 16:49:10|107018.5|106968.5|107017.3|106967.3|107018.5|106968.5|107016.6|106966.6|10
1723654160000|2024-08-14 16:49:20|107017.6|106967.6|107017.4|106967.4|107017.7|106967.7|107016.2|106966.2|14
1723654170000|2024-08-14 16:49:30|107017.3|106967.3|107018.7|106968.7|107019|106969|107017.3|106967.3|10
1723654180000|2024-08-14 16:49:40|107019|106969|107020.9|106970.9|107023.9|106973.9|107018.8|106968.8|21
1723654190000|2024-08-14 16:49:50|107020.8|106970.8|107012.7|106962.7|107021.5|106971.5|107012.7|106962.7|21
1723654200000|2024-08-14 16:50:00|107011.9|106961.9|107007.7|106957.7|107012.2|106962.2|107006.6|106956.6|29
1723654210000|2024-08-14 16:50:10|107007.9|106957.9|107009.9|106959.9|107010.7|106960.7|107007.5|106957.5|25
1723654220000|2024-08-14 16:50:20|107009.7|106959.7|107012.2|106962.2|107012.2|106962.2|107008.1|106958.1|16
1723654230000|2024-08-14 16:50:30|107011.9|106961.9|107013.6|106963.6|107013.6|106963.6|107011.9|106961.9|10
1723654240000|2024-08-14 16:50:40|107014.3|106964.3|107014.6|106964.6|107014.6|106964.6|107014.2|106964.2|15
1723654250000|2024-08-14 16:50:50|107014.7|106964.7|107014.2|106964.2|107016.5|106966.5|107012.8|106962.8|27
1723654260000|2024-08-14 16:51:00|107014.5|106964.5|107016|106966|107016.9|106966.9|107014.5|106964.5|19
1723654270000|2024-08-14 16:51:10|107015.4|106965.4|107016.9|106966.9|107017|106967|107014.8|106964.8|22
1723654280000|2024-08-14 16:51:20|107017.1|106967.1|107014.3|106964.3|107017.4|106967.4|107014.1|106964.1|15
1723654290000|2024-08-14 16:51:30|107014|106964|107015.7|106965.7|107015.7|106965.7|107013.9|106963.9|19
1723654300000|2024-08-14 16:51:40|107015.9|106965.9|107016.1|106966.1|107016.1|106966.1|107013.9|106963.9|25
1723654310000|2024-08-14 16:51:50|107015.9|106965.9|107016.3|106966.3|107016.4|106966.4|107015.3|106965.3|12
1723654320000|2024-08-14 16:52:00|107016.5|106966.5|107018.2|106968.2|107018.4|106968.4|107016.5|106966.5|10
1723654330000|2024-08-14 16:52:10|107018.1|106968.1|107016.7|106966.7|107018.6|106968.6|107015.1|106965.1|25
1723654340000|2024-08-14 16:52:20|107016.4|106966.4|107018|106968|107018|106968|107015.5|106965.5|17
1723654350000|2024-08-14 16:52:30|107017.7|106967.7|107014.3|106964.3|107017.7|106967.7|107014.3|106964.3|15
1723654360000|2024-08-14 16:52:40|107014.4|106964.4|107015.7|106965.7|107015.9|106965.9|107014.4|106964.4|7
1723654370000|2024-08-14 16:52:50|107015.8|106965.8|107016.6|106966.6|107017.2|106967.2|107014.8|106964.8|17
1723654380000|2024-08-14 16:53:00|107016.8|106966.8|107016.3|106966.3|107016.9|106966.9|107016.2|106966.2|9
1723654390000|2024-08-14 16:53:10|107016.2|106966.2|107016.1|106966.1|107016.2|106966.2|107015.9|106965.9|8
1723654400000|2024-08-14 16:53:20|107015.9|106965.9|107014.1|106964.1|107015.9|106965.9|107013.2|106963.2|20
1723654410000|2024-08-14 16:53:30|107013.6|106963.6|107013.7|106963.7|107013.9|106963.9|107013.6|106963.6|4
1723654420000|2024-08-14 16:53:40|107013.3|106963.3|107012.6|106962.6|107014.7|106964.7|107012.4|106962.4|20
1723654430000|2024-08-14 16:53:50|107012.4|106962.4|107011.6|106961.6|107012.4|106962.4|107010.4|106960.4|16
1723654440000|2024-08-14 16:54:00|107010.6|106960.6|106997.3|106947.3|107011.6|106961.6|106995.9|106945.9|34
1723654450000|2024-08-14 16:54:10|106998.6|106948.6|106997|106947|107000.3|106950.3|106997|106947|13
1723654460000|2024-08-14 16:54:20|106997.7|106947.7|106990.9|106940.9|106997.7|106947.7|106990.6|106940.6|23
1723654470000|2024-08-14 16:54:30|106991.1|106941.1|106990.5|106940.5|106991.5|106941.5|106988.4|106938.4|23
1723654480000|2024-08-14 16:54:40|106989.9|106939.9|106983.9|106933.9|106989.9|106939.9|106983.9|106933.9|18
1723654490000|2024-08-14 16:54:50|106983.8|106933.8|106983.9|106933.9|106984.2|106934.2|106983.8|106933.8|5
1723654500000|2024-08-14 16:55:00|106984.4|106934.4|106983.1|106933.1|106984.4|106934.4|106982.1|106932.1|21
1723654510000|2024-08-14 16:55:10|106982.4|106932.4|106982.2|106932.2|106983.2|106933.2|106982.2|106932.2|12
1723654520000|2024-08-14 16:55:20|106982.3|106932.3|106981.3|106931.3|106982.4|106932.4|106981.3|106931.3|14
1723654530000|2024-08-14 16:55:30|106981.5|106931.5|106977.5|106927.5|106981.5|106931.5|106977.5|106927.5|13
1723654540000|2024-08-14 16:55:40|106977.1|106927.1|106975.9|106925.9|106977.1|106927.1|106974.4|106924.4|12
1723654550000|2024-08-14 16:55:50|106976.4|106926.4|106977.2|106927.2|106978|106928|106975.2|106925.2|16
1723654560000|2024-08-14 16:56:00|106977.4|106927.4|106975.9|106925.9|106977.4|106927.4|106975.8|106925.8|5
1723654570000|2024-08-14 16:56:10|106976.1|106926.1|106975.4|106925.4|106977|106927|106973.8|106923.8|17
1723654580000|2024-08-14 16:56:20|106975.3|106925.3|106969.4|106919.4|106975.3|106925.3|106968.1|106918.1|19
1723654590000|2024-08-14 16:56:30|106969.8|106919.8|106969.9|106919.9|106970.3|106920.3|106969.8|106919.8|9
1723654600000|2024-08-14 16:56:40|106970.5|106920.5|106969.3|106919.3|106973.3|106923.3|106968.2|106918.2|22
1723654610000|2024-08-14 16:56:50|106969.4|106919.4|106972.5|106922.5|106972.5|106922.5|106969.4|106919.4|6
1723654620000|2024-08-14 16:57:00|106973|106923|106971.3|106921.3|106975.6|106925.6|106971.2|106921.2|14
1723654630000|2024-08-14 16:57:10|106971.2|106921.2|106969.1|106919.1|106971.2|106921.2|106967.1|106917.1|16
1723654640000|2024-08-14 16:57:20|106969.5|106919.5|106962.8|106912.8|106971.2|106921.2|106961.6|106911.6|18
1723654650000|2024-08-14 16:57:30|106964.5|106914.5|106973.6|106923.6|106973.6|106923.6|106963.8|106913.8|28
1723654660000|2024-08-14 16:57:40|106973.4|106923.4|106974.8|106924.8|106975.3|106925.3|106971.2|106921.2|23
1723654670000|2024-08-14 16:57:50|106975.3|106925.3|106980.7|106930.7|106982.3|106932.3|106975.1|106925.1|18
1723654680000|2024-08-14 16:58:00|106980.3|106930.3|106980.7|106930.7|106982.6|106932.6|106980.3|106930.3|8
1723654690000|2024-08-14 16:58:10|106979.2|106929.2|106978.9|106928.9|106979.2|106929.2|106976.6|106926.6|12
1723654700000|2024-08-14 16:58:20|106977.9|106927.9|106983.2|106933.2|106983.2|106933.2|106976.3|106926.3|17
1723654710000|2024-08-14 16:58:30|106983.6|106933.6|106983.8|106933.8|106986.6|106936.6|106983.6|106933.6|9
1723654720000|2024-08-14 16:58:40|106983.6|106933.6|106985|106935|106985.1|106935.1|106983.1|106933.1|11
1723654730000|2024-08-14 16:58:50|106985.9|106935.9|106986.2|106936.2|106990.3|106940.3|106985|106935|14
1723654740000|2024-08-14 16:59:00|106986.8|106936.8|106989.6|106939.6|106989.6|106939.6|106985.2|106935.2|14
1723654750000|2024-08-14 16:59:10|106989.4|106939.4|106989.7|106939.7|106991.3|106941.3|106989.4|106939.4|12
1723654760000|2024-08-14 16:59:20|106989.6|106939.6|106988|106938|106990|106940|106988|106938|8
1723654770000|2024-08-14 16:59:30|106989.1|106939.1|106989.5|106939.5|106989.5|106939.5|106988.1|106938.1|8
1723654780000|2024-08-14 16:59:40|106987.9|106937.9|106990.4|106940.4|106991.7|106941.7|106987.2|106937.2|18
1723654790000|2024-08-14 16:59:50|106991.9|106941.9|106991.8|106941.8|106992.6|106942.6|106990.2|106940.2|23
1723654800000|2024-08-14 17:00:00|106991.6|106941.6|106999.2|106949.2|107000.8|106950.8|106988.5|106938.5|24
1723654810000|2024-08-14 17:00:10|106998.8|106948.8|106998|106948|106999.4|106949.4|106998|106948|14
1723654820000|2024-08-14 17:00:20|107000.7|106950.7|107024.4|106974.4|107024.7|106974.7|107000.7|106950.7|19
1723654830000|2024-08-14 17:00:30|107024.7|106974.7|107024.5|106974.5|107024.7|106974.7|107022.6|106972.6|17
1723654840000|2024-08-14 17:00:40|107024.1|106974.1|107021.8|106971.8|107024.1|106974.1|107021.1|106971.1|7
1723654850000|2024-08-14 17:00:50|107022|106972|107023|106973|107023|106973|107022|106972|2
1723654860000|2024-08-14 17:01:00|107023.2|106973.2|107022|106972|107023.4|106973.4|107022|106972|14
1723654870000|2024-08-14 17:01:10|107022.2|106972.2|107024|106974|107024|106974|107022.1|106972.1|9
1723654880000|2024-08-14 17:01:20|107023.9|106973.9|107025.9|106975.9|107027.1|106977.1|107023.9|106973.9|16
1723654890000|2024-08-14 17:01:30|107025.7|106975.7|107026.6|106976.6|107026.6|106976.6|107024.7|106974.7|9
1723654900000|2024-08-14 17:01:40|107026.3|106976.3|107028.3|106978.3|107029.8|106979.8|107026|106976|13
1723654910000|2024-08-14 17:01:50|107027.9|106977.9|107025.6|106975.6|107027.9|106977.9|107025.6|106975.6|11
1723654920000|2024-08-14 17:02:00|107026.1|106976.1|107028.9|106978.9|107028.9|106978.9|107025.8|106975.8|14
1723654930000|2024-08-14 17:02:10|107028.4|106978.4|107026.7|106976.7|107028.4|106978.4|107026.6|106976.6|11
1723654940000|2024-08-14 17:02:20|107026.5|106976.5|107025.5|106975.5|107026.5|106976.5|107025.1|106975.1|6
1723654950000|2024-08-14 17:02:30|107025.9|106975.9|107035.1|106985.1|107035.8|106985.8|107025.9|106975.9|17
1723654960000|2024-08-14 17:02:40|107035.6|106985.6|107035|106985|107035.9|106985.9|107035|106985|11
1723654970000|2024-08-14 17:02:50|107035.5|106985.5|107035|106985|107035.5|106985.5|107034.7|106984.7|4
1723654980000|2024-08-14 17:03:00|107035.3|106985.3|107034.2|106984.2|107035.7|106985.7|107034.1|106984.1|11
1723654990000|2024-08-14 17:03:10|107034.8|106984.8|107034.4|106984.4|107035|106985|107034.4|106984.4|6
1723655000000|2024-08-14 17:03:20|107033.9|106983.9|107033.6|106983.6|107033.9|106983.9|107033.6|106983.6|4
1723655010000|2024-08-14 17:03:30|107033.7|106983.7|107035.4|106985.4|107036.8|106986.8|107033.7|106983.7|15
1723655020000|2024-08-14 17:03:40|107033.1|106983.1|107034.8|106984.8|107035.2|106985.2|107026.1|106976.1|19
1723655030000|2024-08-14 17:03:50|107035.2|106985.2|107036.6|106986.6|107036.8|106986.8|107035.2|106985.2|6
1723655040000|2024-08-14 17:04:00|107036.1|106986.1|107037.2|106987.2|107037.5|106987.5|107035.8|106985.8|15
1723655050000|2024-08-14 17:04:10|107036.8|106986.8|107036.4|106986.4|107036.8|106986.8|107033.9|106983.9|14
1723655060000|2024-08-14 17:04:20|107036.5|106986.5|107038.2|106988.2|107038.4|106988.4|107036.5|106986.5|9
1723655070000|2024-08-14 17:04:30|107038.7|106988.7|107039.7|106989.7|107041.8|106991.8|107038.7|106988.7|14
1723655080000|2024-08-14 17:04:40|107039.6|106989.6|107041|106991|107041|106991|107039.6|106989.6|5
1723655090000|2024-08-14 17:04:50|107041.1|106991.1|107040.6|106990.6|107041.1|106991.1|107040.6|106990.6|3
1723655100000|2024-08-14 17:05:00|107040.1|106990.1|107041|106991|107041.4|106991.4|107040.1|106990.1|7
1723655110000|2024-08-14 17:05:10|107041.2|106991.2|107041|106991|107041.2|106991.2|107040.8|106990.8|5
1723655120000|2024-08-14 17:05:20|107040.2|106990.2|107040.2|106990.2|107040.2|106990.2|107040.2|106990.2|1
1723655130000|2024-08-14 17:05:30|107040.1|106990.1|107039.7|106989.7|107040.1|106990.1|107039.7|106989.7|5
1723655140000|2024-08-14 17:05:40|107039.5|106989.5|107036.4|106986.4|107039.5|106989.5|107036.2|106986.2|11
1723655150000|2024-08-14 17:05:50|107036|106986|107035.1|106985.1|107036|106986|107035.1|106985.1|2
1723655160000|2024-08-14 17:06:00|107036.5|106986.5|107037|106987|107041.3|106991.3|107034.8|106984.8|21
1723655170000|2024-08-14 17:06:10|107036.3|106986.3|107035.3|106985.3|107037.3|106987.3|107035.3|106985.3|12
1723655180000|2024-08-14 17:06:20|107035.9|106985.9|107037|106987|107039|106989|107034.9|106984.9|24
1723655190000|2024-08-14 17:06:30|107037.6|106987.6|107035.5|106985.5|107038.2|106988.2|107035.5|106985.5|8
1723655200000|2024-08-14 17:06:40|107035.7|106985.7|107035.8|106985.8|107036.1|106986.1|107035.7|106985.7|7
1723655210000|2024-08-14 17:06:50|107035.6|106985.6|107034.9|106984.9|107036.4|106986.4|107034.5|106984.5|17
1723655220000|2024-08-14 17:07:00|107035.3|106985.3|107035.4|106985.4|107035.6|106985.6|107034.6|106984.6|8
1723655230000|2024-08-14 17:07:10|107035|106985|107035.5|106985.5|107035.5|106985.5|107034.9|106984.9|5
1723655240000|2024-08-14 17:07:20|107035.7|106985.7|107036|106986|107036|106986|107035.3|106985.3|6
1723655250000|2024-08-14 17:07:30|107035.7|106985.7|107034.9|106984.9|107036.1|106986.1|107034.6|106984.6|7
1723655260000|2024-08-14 17:07:40|107035.4|106985.4|107039.5|106989.5|107040.4|106990.4|107035.4|106985.4|22
1723655270000|2024-08-14 17:07:50|107039.8|106989.8|107040.3|106990.3|107040.3|106990.3|107039.4|106989.4|6
1723655280000|2024-08-14 17:08:00|107039.9|106989.9|107036.7|106986.7|107040.2|106990.2|107035.8|106985.8|24
1723655290000|2024-08-14 17:08:10|107037.1|106987.1|107036.8|106986.8|107038.5|106988.5|107036.8|106986.8|13
1723655300000|2024-08-14 17:08:20|107036.3|106986.3|107035.5|106985.5|107036.5|106986.5|107034.3|106984.3|24
1723655310000|2024-08-14 17:08:30|107035.6|106985.6|107037.1|106987.1|107037.1|106987.1|107035.6|106985.6|8
1723655320000|2024-08-14 17:08:40|107037.7|106987.7|107036.9|106986.9|107037.7|106987.7|107034.2|106984.2|23
1723655330000|2024-08-14 17:08:50|107037.2|106987.2|107036.3|106986.3|107037.2|106987.2|107036.2|106986.2|6
1723655340000|2024-08-14 17:09:00|107036.4|106986.4|107044.1|106994.1|107044.6|106994.6|107036.4|106986.4|11
1723655350000|2024-08-14 17:09:10|107043.6|106993.6|107047|106997|107047|106997|107043.5|106993.5|9
1723655360000|2024-08-14 17:09:20|107047.5|106997.5|107046.6|106996.6|107048.1|106998.1|107046.6|106996.6|9
1723655370000|2024-08-14 17:09:30|107046.9|106996.9|107046.4|106996.4|107046.9|106996.9|107046.4|106996.4|4
1723655380000|2024-08-14 17:09:40|107046.3|106996.3|107047|106997|107047.6|106997.6|107046.3|106996.3|9
1723655390000|2024-08-14 17:09:50|107047.1|106997.1|107046.9|106996.9|107047.1|106997.1|107046.6|106996.6|3
1723655400000|2024-08-14 17:10:00|107047.4|106997.4|107046.7|106996.7|107047.4|106997.4|107046.6|106996.6|7
1723655410000|2024-08-14 17:10:10|107046.4|106996.4|107046.3|106996.3|107046.4|106996.4|107046.3|106996.3|2
1723655420000|2024-08-14 17:10:20|107046.4|106996.4|107049.4|106999.4|107049.6|106999.6|107046.3|106996.3|7
1723655430000|2024-08-14 17:10:30|107049.1|106999.1|107051.5|107001.5|107051.5|107001.5|107049.1|106999.1|13
1723655440000|2024-08-14 17:10:40|107052.1|107002.1|107051.8|107001.8|107052.1|107002.1|107051.8|107001.8|2
1723655450000|2024-08-14 17:10:50|107052.3|107002.3|107063.9|107013.9|107063.9|107013.9|107052.3|107002.3|16
1723655460000|2024-08-14 17:11:00|107064.3|107014.3|107075.6|107025.6|107075.6|107025.6|107064.3|107014.3|20
1723655470000|2024-08-14 17:11:10|107076.4|107026.4|107076.9|107026.9|107078.8|107028.8|107076.4|107026.4|15
1723655480000|2024-08-14 17:11:20|107077.1|107027.1|107077|107027|107077.6|107027.6|107077|107027|6
1723655490000|2024-08-14 17:11:30|107076.4|107026.4|107075.5|107025.5|107076.5|107026.5|107074.7|107024.7|11
1723655500000|2024-08-14 17:11:40|107075.2|107025.2|107074.7|107024.7|107076.8|107026.8|107074.7|107024.7|25
1723655510000|2024-08-14 17:11:50|107075.3|107025.3|107075.1|107025.1|107075.8|107025.8|107074.8|107024.8|13
1723655520000|2024-08-14 17:12:00|107074.7|107024.7|107073|107023|107075.4|107025.4|107073|107023|13
1723655530000|2024-08-14 17:12:10|107072.9|107022.9|107066.1|107016.1|107072.9|107022.9|107065.7|107015.7|11
1723655540000|2024-08-14 17:12:20|107065.6|107015.6|107065.3|107015.3|107065.6|107015.6|107065.3|107015.3|2
1723655550000|2024-08-14 17:12:30|107065.2|107015.2|107064.6|107014.6|107065.2|107015.2|107064.6|107014.6|5
1723655560000|2024-08-14 17:12:40|107064.7|107014.7|107063.9|107013.9|107065.5|107015.5|107063.9|107013.9|11
1723655570000|2024-08-14 17:12:50|107064.8|107014.8|107068.4|107018.4|107068.5|107018.5|107064.8|107014.8|16
1723655580000|2024-08-14 17:13:00|107068.6|107018.6|107066.4|107016.4|107068.7|107018.7|107066.2|107016.2|15
1723655590000|2024-08-14 17:13:10|107067|107017|107066.2|107016.2|107067|107017|107066.2|107016.2|6
1723655600000|2024-08-14 17:13:20|107066.8|107016.8|107066.5|107016.5|107067|107017|107066.2|107016.2|7
1723655610000|2024-08-14 17:13:30|107066.4|107016.4|107065.2|107015.2|107066.7|107016.7|107065.2|107015.2|11
1723655620000|2024-08-14 17:13:40|107064.5|107014.5|107064.7|107014.7|107065.1|107015.1|107064.4|107014.4|9
1723655630000|2024-08-14 17:13:50|107064.6|107014.6|107064.6|107014.6|107064.8|107014.8|107064.3|107014.3|5
1723655640000|2024-08-14 17:14:00|107065|107015|107068.5|107018.5|107069.1|107019.1|107065|107015|12
1723655650000|2024-08-14 17:14:10|107068.6|107018.6|107074.9|107024.9|107075|107025|107068.6|107018.6|24
1723655660000|2024-08-14 17:14:20|107075.7|107025.7|107075.9|107025.9|107076.5|107026.5|107075.7|107025.7|12
1723655670000|2024-08-14 17:14:30|107076|107026|107076.6|107026.6|107077.7|107027.7|107076|107026|7
1723655680000|2024-08-14 17:14:40|107076.4|107026.4|107075.2|107025.2|107077.5|107027.5|107075.2|107025.2|13
1723655690000|2024-08-14 17:14:50|107075.3|107025.3|107076.9|107026.9|107076.9|107026.9|107073.2|107023.2|14
1723655700000|2024-08-14 17:15:00|107075.3|107025.3|107078.9|107028.9|107079.1|107029.1|107075.3|107025.3|18
1723655710000|2024-08-14 17:15:10|107079.3|107029.3|107077.7|107027.7|107079.3|107029.3|107077.3|107027.3|17
1723655720000|2024-08-14 17:15:20|107077.4|107027.4|107078.1|107028.1|107078.4|107028.4|107077.1|107027.1|17
1723655730000|2024-08-14 17:15:30|107079|107029|107078|107028|107079.4|107029.4|107076.3|107026.3|29
1723655740000|2024-08-14 17:15:40|107078.1|107028.1|107081.6|107031.6|107082.4|107032.4|107076.4|107026.4|21
1723655750000|2024-08-14 17:15:50|107082|107032|107083.1|107033.1|107084.2|107034.2|107082|107032|7
1723655760000|2024-08-14 17:16:00|107083.5|107033.5|107094.4|107044.4|107109.9|107059.9|107083.5|107033.5|32
1723655770000|2024-08-14 17:16:10|107095.1|107045.1|107082|107032|107095.1|107045.1|107078.9|107028.9|32
1723655780000|2024-08-14 17:16:20|107081.6|107031.6|107068.4|107018.4|107082|107032|107066|107016|19
1723655790000|2024-08-14 17:16:30|107069.7|107019.7|107063.2|107013.2|107069.7|107019.7|107063.2|107013.2|17
1723655800000|2024-08-14 17:16:40|107064.2|107014.2|107064.9|107014.9|107068.4|107018.4|107063.2|107013.2|22
1723655810000|2024-08-14 17:16:50|107065.1|107015.1|107061.1|107011.1|107065.1|107015.1|107061.1|107011.1|12
1723655820000|2024-08-14 17:17:00|107060.8|107010.8|107066.3|107016.3|107066.3|107016.3|107060.4|107010.4|19
1723655830000|2024-08-14 17:17:10|107066.4|107016.4|107065.6|107015.6|107066.4|107016.4|107065.6|107015.6|4
1723655840000|2024-08-14 17:17:20|107066.2|107016.2|107081.1|107031.1|107081.9|107031.9|107065.7|107015.7|45
1723655850000|2024-08-14 17:17:30|107079.8|107029.8|107079.6|107029.6|107083.1|107033.1|107077.6|107027.6|42
1723655860000|2024-08-14 17:17:40|107078.9|107028.9|107080.4|107030.4|107080.6|107030.6|107078.9|107028.9|4
1723655870000|2024-08-14 17:17:50|107080.5|107030.5|107080.6|107030.6|107080.7|107030.7|107080.5|107030.5|4
1723655880000|2024-08-14 17:18:00|107079.9|107029.9|107080.4|107030.4|107084.6|107034.6|107079.3|107029.3|29
1723655890000|2024-08-14 17:18:10|107080.2|107030.2|107080.3|107030.3|107081.4|107031.4|107079.3|107029.3|23
1723655900000|2024-08-14 17:18:20|107080|107030|107074.5|107024.5|107080.8|107030.8|107074.1|107024.1|19
1723655910000|2024-08-14 17:18:30|107074.9|107024.9|107076.4|107026.4|107076.4|107026.4|107073.3|107023.3|13
1723655920000|2024-08-14 17:18:40|107077.6|107027.6|107078.2|107028.2|107079.6|107029.6|107076.5|107026.5|18
1723655930000|2024-08-14 17:18:50|107077.3|107027.3|107076.2|107026.2|107079.8|107029.8|107076.2|107026.2|15
1723655940000|2024-08-14 17:19:00|107078.2|107028.2|107074.5|107024.5|107078.2|107028.2|107074.5|107024.5|11
1723655950000|2024-08-14 17:19:10|107074.8|107024.8|107074.2|107024.2|107074.9|107024.9|107070.8|107020.8|19
1723655960000|2024-08-14 17:19:20|107073.9|107023.9|107075.3|107025.3|107076.2|107026.2|107070.9|107020.9|22
1723655970000|2024-08-14 17:19:30|107074.1|107024.1|107073.6|107023.6|107074.7|107024.7|107071.5|107021.5|24
1723655980000|2024-08-14 17:19:40|107073.4|107023.4|107074.5|107024.5|107075.6|107025.6|107073.4|107023.4|13
1723655990000|2024-08-14 17:19:50|107074.8|107024.8|107077.6|107027.6|107079.1|107029.1|107074.8|107024.8|26
1723656000000|2024-08-14 17:20:00|107077.1|107027.1|107075.4|107025.4|107078.1|107028.1|107075.1|107025.1|18
1723656010000|2024-08-14 17:20:10|107075.9|107025.9|107080.3|107030.3|107080.3|107030.3|107075.1|107025.1|14
1723656020000|2024-08-14 17:20:20|107080.5|107030.5|107083.5|107033.5|107083.5|107033.5|107080.5|107030.5|8
1723656030000|2024-08-14 17:20:30|107081|107031|107080.7|107030.7|107081.5|107031.5|107077.9|107027.9|19
1723656040000|2024-08-14 17:20:40|107081|107031|107081|107031|107081|107031|107081|107031|1
1723656050000|2024-08-14 17:20:50|107081.1|107031.1|107077.9|107027.9|107081.1|107031.1|107077.5|107027.5|12
1723656060000|2024-08-14 17:21:00|107077.5|107027.5|107080.2|107030.2|107081|107031|107077.5|107027.5|20
1723656070000|2024-08-14 17:21:10|107080.4|107030.4|107080.3|107030.3|107081.3|107031.3|107077.8|107027.8|16
1723656080000|2024-08-14 17:21:20|107079.9|107029.9|107083|107033|107085.6|107035.6|107079.4|107029.4|19
1723656090000|2024-08-14 17:21:30|107082.7|107032.7|107086.3|107036.3|107086.3|107036.3|107082.1|107032.1|11
1723656100000|2024-08-14 17:21:40|107086.4|107036.4|107085.9|107035.9|107086.8|107036.8|107085.2|107035.2|7
1723656110000|2024-08-14 17:21:50|107085.6|107035.6|107090.8|107040.8|107090.8|107040.8|107085.6|107035.6|9
1723656120000|2024-08-14 17:22:00|107090.1|107040.1|107092.3|107042.3|107092.3|107042.3|107088.4|107038.4|32
1723656130000|2024-08-14 17:22:10|107092.8|107042.8|107095.8|107045.8|107095.8|107045.8|107092.1|107042.1|12
1723656140000|2024-08-14 17:22:20|107095.3|107045.3|107097.7|107047.7|107097.9|107047.9|107095|107045|21
1723656150000|2024-08-14 17:22:30|107097.4|107047.4|107100|107050|107105.7|107055.7|107097.4|107047.4|27
1723656160000|2024-08-14 17:22:40|107099.9|107049.9|107108.2|107058.2|107108.6|107058.6|107099.9|107049.9|34
1723656170000|2024-08-14 17:22:50|107108.6|107058.6|107109.7|107059.7|107111.6|107061.6|107107.6|107057.6|15
1723656180000|2024-08-14 17:23:00|107110.8|107060.8|107115.1|107065.1|107118.8|107068.8|107110.5|107060.5|18
1723656190000|2024-08-14 17:23:10|107115.2|107065.2|107117.7|107067.7|107117.7|107067.7|107115.2|107065.2|10
1723656200000|2024-08-14 17:23:20|107118|107068|107116|107066|107118.4|107068.4|107114.8|107064.8|13
1723656210000|2024-08-14 17:23:30|107116.1|107066.1|107109.8|107059.8|107116.1|107066.1|107106.1|107056.1|47
1723656220000|2024-08-14 17:23:40|107109.3|107059.3|107109.8|107059.8|107112.1|107062.1|107108|107058|22
1723656230000|2024-08-14 17:23:50|107109.6|107059.6|107111.2|107061.2|107114.6|107064.6|107107.2|107057.2|44
1723656240000|2024-08-14 17:24:00|107112|107062|107112|107062|107114.1|107064.1|107111.7|107061.7|20
1723656250000|2024-08-14 17:24:10|107112.5|107062.5|107118.9|107068.9|107122.1|107072.1|107112.5|107062.5|31
1723656260000|2024-08-14 17:24:20|107119.7|107069.7|107115.9|107065.9|107123.6|107073.6|107115.9|107065.9|21
1723656270000|2024-08-14 17:24:30|107115.6|107065.6|107118|107068|107118|107068|107115.4|107065.4|15
1723656280000|2024-08-14 17:24:40|107118.4|107068.4|107119|107069|107120.7|107070.7|107118.4|107068.4|10
1723656290000|2024-08-14 17:24:50|107118.3|107068.3|107116.4|107066.4|107119.1|107069.1|107114.4|107064.4|14
1723656310000|2024-08-14 17:25:10|107116|107066|107115.9|107065.9|107116|107066|107115.5|107065.5|6
1723656320000|2024-08-14 17:25:20|107115.5|107065.5|107115.3|107065.3|107115.5|107065.5|107114.9|107064.9|3
1723656330000|2024-08-14 17:25:30|107115.1|107065.1|107115.5|107065.5|107116|107066|107115.1|107065.1|4
1723656340000|2024-08-14 17:25:40|107115.6|107065.6|107120.7|107070.7|107120.7|107070.7|107115.6|107065.6|9
1723656350000|2024-08-14 17:25:50|107120.9|107070.9|107122.3|107072.3|107122.3|107072.3|107119.8|107069.8|18
1723656360000|2024-08-14 17:26:00|107122.9|107072.9|107130.7|107080.7|107131.5|107081.5|107122.9|107072.9|27
1723656370000|2024-08-14 17:26:10|107132|107082|107130.7|107080.7|107137.2|107087.2|107130.4|107080.4|26
1723656380000|2024-08-14 17:26:20|107131|107081|107134|107084|107134|107084|107131|107081|10
1723656390000|2024-08-14 17:26:30|107134.2|107084.2|107141.4|107091.4|107141.4|107091.4|107134.2|107084.2|6
1723656400000|2024-08-14 17:26:40|107143.4|107093.4|107144.6|107094.6|107144.6|107094.6|107139.5|107089.5|23
1723656410000|2024-08-14 17:26:50|107144.7|107094.7|107144.9|107094.9|107145.3|107095.3|107143.1|107093.1|15
1723656420000|2024-08-14 17:27:00|107144.7|107094.7|107147.5|107097.5|107148.2|107098.2|107144.4|107094.4|11
1723656430000|2024-08-14 17:27:10|107147.4|107097.4|107146.6|107096.6|107147.9|107097.9|107146.6|107096.6|12
1723656440000|2024-08-14 17:27:20|107147.4|107097.4|107157.2|107107.2|107157.4|107107.4|107147.4|107097.4|24
1723656450000|2024-08-14 17:27:30|107157.6|107107.6|107177.2|107127.2|107177.2|107127.2|107157.6|107107.6|46
1723656460000|2024-08-14 17:27:40|107175.3|107125.3|107183.2|107133.2|107183.2|107133.2|107171.9|107121.9|25
1723656470000|2024-08-14 17:27:50|107183.6|107133.6|107204.5|107154.5|107205.4|107155.4|107183.6|107133.6|29
1723656480000|2024-08-14 17:28:00|107203.9|107153.9|107209|107159|107209|107159|107203.3|107153.3|20
1723656490000|2024-08-14 17:28:10|107209.1|107159.1|107208.1|107158.1|107209.3|107159.3|107207.4|107157.4|13
1723656500000|2024-08-14 17:28:20|107207|107157|107200|107150|107207|107157|107199.1|107149.1|33
1723656510000|2024-08-14 17:28:30|107199.3|107149.3|107192.6|107142.6|107200.5|107150.5|107190.8|107140.8|20
1723656520000|2024-08-14 17:28:40|107192.7|107142.7|107187.5|107137.5|107192.7|107142.7|107187.5|107137.5|14
1723656530000|2024-08-14 17:28:50|107186.9|107136.9|107186.1|107136.1|107189.3|107139.3|107186.1|107136.1|15
1723656540000|2024-08-14 17:29:00|107186.2|107136.2|107186.4|107136.4|107186.6|107136.6|107183.2|107133.2|20
1723656550000|2024-08-14 17:29:10|107186.7|107136.7|107187|107137|107187|107137|107186.2|107136.2|7
1723656560000|2024-08-14 17:29:20|107187.3|107137.3|107187.9|107137.9|107189.8|107139.8|107187|107137|20
1723656570000|2024-08-14 17:29:30|107187.8|107137.8|107190.6|107140.6|107190.6|107140.6|107187.8|107137.8|9
1723656580000|2024-08-14 17:29:40|107190.2|107140.2|107189.3|107139.3|107191|107141|107189|107139|19
1723656590000|2024-08-14 17:29:50|107189.6|107139.6|107180|107130|107189.6|107139.6|107180|107130|19
1723656600000|2024-08-14 17:30:00|107180.4|107130.4|107180|107130|107181.2|107131.2|107179.9|107129.9|13
1723656610000|2024-08-14 17:30:10|107179.6|107129.6|107183.3|107133.3|107183.3|107133.3|107178.4|107128.4|24
1723656620000|2024-08-14 17:30:20|107183.5|107133.5|107185.7|107135.7|107188.7|107138.7|107183.5|107133.5|18
1723656630000|2024-08-14 17:30:30|107185.5|107135.5|107181.8|107131.8|107185.7|107135.7|107180.7|107130.7|19
1723656640000|2024-08-14 17:30:40|107181.5|107131.5|107180.5|107130.5|107183.5|107133.5|107179.2|107129.2|12
1723656650000|2024-08-14 17:30:50|107179.7|107129.7|107180.5|107130.5|107180.5|107130.5|107179.5|107129.5|12
1723656660000|2024-08-14 17:31:00|107180|107130|107181.4|107131.4|107182.3|107132.3|107179.5|107129.5|16
1723656670000|2024-08-14 17:31:10|107181.9|107131.9|107182.1|107132.1|107183.4|107133.4|107181.9|107131.9|11
1723656680000|2024-08-14 17:31:20|107181.9|107131.9|107180.7|107130.7|107181.9|107131.9|107180.3|107130.3|6
1723656690000|2024-08-14 17:31:30|107180.9|107130.9|107180.5|107130.5|107180.9|107130.9|107179.6|107129.6|12
1723656700000|2024-08-14 17:31:40|107179.6|107129.6|107178|107128|107180|107130|107178|107128|11
1723656710000|2024-08-14 17:31:50|107177.8|107127.8|107177.6|107127.6|107178.2|107128.2|107177.4|107127.4|8
1723656720000|2024-08-14 17:32:00|107176.6|107126.6|107179.4|107129.4|107179.9|107129.9|107176.5|107126.5|13
1723656730000|2024-08-14 17:32:10|107179.5|107129.5|107178|107128|107179.5|107129.5|107178|107128|8
1723656740000|2024-08-14 17:32:20|107178.1|107128.1|107178|107128|107178.1|107128.1|107177|107127|15
1723656750000|2024-08-14 17:32:30|107177.8|107127.8|107180.5|107130.5|107180.5|107130.5|107177.7|107127.7|13
1723656760000|2024-08-14 17:32:40|107180.2|107130.2|107178.5|107128.5|107180.2|107130.2|107178.5|107128.5|14
1723656770000|2024-08-14 17:32:50|107178.7|107128.7|107183.5|107133.5|107184.2|107134.2|107178.7|107128.7|19
1723656780000|2024-08-14 17:33:00|107183.1|107133.1|107185.1|107135.1|107185.6|107135.6|107182.5|107132.5|21
1723656790000|2024-08-14 17:33:10|107185.2|107135.2|107181.6|107131.6|107185.3|107135.3|107180.3|107130.3|19
1723656800000|2024-08-14 17:33:20|107182.1|107132.1|107180.4|107130.4|107185.3|107135.3|107180.4|107130.4|20
1723656810000|2024-08-14 17:33:30|107180.3|107130.3|107182.3|107132.3|107182.6|107132.6|107179.1|107129.1|25
1723656820000|2024-08-14 17:33:40|107182.4|107132.4|107182.7|107132.7|107182.9|107132.9|107181.4|107131.4|14
1723656830000|2024-08-14 17:33:50|107182.4|107132.4|107182|107132|107182.7|107132.7|107182|107132|6
1723656840000|2024-08-14 17:34:00|107181.6|107131.6|107182.3|107132.3|107182.3|107132.3|107181.5|107131.5|11
1723656850000|2024-08-14 17:34:10|107182.5|107132.5|107176.4|107126.4|107183.5|107133.5|107176.4|107126.4|20
1723656860000|2024-08-14 17:34:20|107176.2|107126.2|107176.4|107126.4|107176.8|107126.8|107176.1|107126.1|11
1723656870000|2024-08-14 17:34:30|107176.7|107126.7|107180.6|107130.6|107180.8|107130.8|107176.7|107126.7|13
1723656880000|2024-08-14 17:34:40|107180.4|107130.4|107182.7|107132.7|107182.7|107132.7|107180.4|107130.4|5
1723656890000|2024-08-14 17:34:50|107183|107133|107180.8|107130.8|107184.3|107134.3|107180.3|107130.3|9
1723656900000|2024-08-14 17:35:00|107180.5|107130.5|107182|107132|107182.2|107132.2|107180.5|107130.5|22
1723656910000|2024-08-14 17:35:10|107181.8|107131.8|107178.5|107128.5|107181.8|107131.8|107178.5|107128.5|11
1723656920000|2024-08-14 17:35:20|107178.7|107128.7|107178.7|107128.7|107178.7|107128.7|107177.5|107127.5|12
1723656930000|2024-08-14 17:35:30|107178.6|107128.6|107177.1|107127.1|107178.7|107128.7|107177|107127|17
1723656940000|2024-08-14 17:35:40|107175.4|107125.4|107174.1|107124.1|107176.3|107126.3|107174.1|107124.1|16
1723656950000|2024-08-14 17:35:50|107173.8|107123.8|107172.3|107122.3|107173.9|107123.9|107170.8|107120.8|12
1723656960000|2024-08-14 17:36:00|107172|107122|107171|107121|107172|107122|107171|107121|8
1723656970000|2024-08-14 17:36:10|107170.8|107120.8|107168.2|107118.2|107170.8|107120.8|107166.2|107116.2|14
1723656980000|2024-08-14 17:36:20|107168|107118|107163.8|107113.8|107171.1|107121.1|107162.7|107112.7|29
1723656990000|2024-08-14 17:36:30|107163.2|107113.2|107142.4|107092.4|107163.2|107113.2|107142.3|107092.3|53
1723657000000|2024-08-14 17:36:40|107142.3|107092.3|107137.8|107087.8|107142.3|107092.3|107137.3|107087.3|45
1723657010000|2024-08-14 17:36:50|107138|107088|107141.4|107091.4|107142.7|107092.7|107136.8|107086.8|33
1723657020000|2024-08-14 17:37:00|107141.7|107091.7|107143.1|107093.1|107143.1|107093.1|107141.7|107091.7|6
1723657030000|2024-08-14 17:37:10|107143.2|107093.2|107143.2|107093.2|107143.5|107093.5|107142.2|107092.2|9
1723657040000|2024-08-14 17:37:20|107142.9|107092.9|107146|107096|107147|107097|107137.5|107087.5|25
1723657050000|2024-08-14 17:37:30|107147|107097|107147.1|107097.1|107147.2|107097.2|107147|107097|3
1723657060000|2024-08-14 17:37:40|107146.9|107096.9|107148.7|107098.7|107149|107099|107140.4|107090.4|34
1723657070000|2024-08-14 17:37:50|107148|107098|107135.3|107085.3|107148.3|107098.3|107132.2|107082.2|51
1723657080000|2024-08-14 17:38:00|107137|107087|107144.9|107094.9|107147.9|107097.9|107134|107084|59
1723657090000|2024-08-14 17:38:10|107144.8|107094.8|107145.2|107095.2|107145.6|107095.6|107143.2|107093.2|25
1723657100000|2024-08-14 17:38:20|107145|107095|107127.9|107077.9|107145|107095|107122.1|107072.1|64
1723657110000|2024-08-14 17:38:30|107125.5|107075.5|107118.2|107068.2|107128.5|107078.5|107114.9|107064.9|67
1723657120000|2024-08-14 17:38:40|107118.7|107068.7|107123.9|107073.9|107126.9|107076.9|107118.7|107068.7|42
1723657130000|2024-08-14 17:38:50|107124.6|107074.6|107123.9|107073.9|107125.4|107075.4|107123.6|107073.6|11
1723657140000|2024-08-14 17:39:00|107122|107072|107116.3|107066.3|107122|107072|107112.1|107062.1|34
1723657150000|2024-08-14 17:39:10|107118.3|107068.3|107133|107083|107134.2|107084.2|107115.7|107065.7|26
1723657160000|2024-08-14 17:39:20|107131.5|107081.5|107127.4|107077.4|107131.5|107081.5|107121|107071|23
1723657170000|2024-08-14 17:39:30|107127.2|107077.2|107130.3|107080.3|107130.6|107080.6|107127.2|107077.2|15
1723657180000|2024-08-14 17:39:40|107130.4|107080.4|107130.7|107080.7|107130.7|107080.7|107128.1|107078.1|7
1723657190000|2024-08-14 17:39:50|107130.6|107080.6|107133.7|107083.7|107136.9|107086.9|107125.8|107075.8|34
1723657200000|2024-08-14 17:40:00|107133.3|107083.3|107137.9|107087.9|107139|107089|107133.3|107083.3|23
1723657210000|2024-08-14 17:40:10|107138.3|107088.3|107136.6|107086.6|107139.1|107089.1|107136.5|107086.5|16
1723657220000|2024-08-14 17:40:20|107136|107086|107131|107081|107136|107086|107127.7|107077.7|28
1723657230000|2024-08-14 17:40:30|107130.9|107080.9|107131.8|107081.8|107131.8|107081.8|107130.5|107080.5|12
1723657240000|2024-08-14 17:40:40|107131.7|107081.7|107139.2|107089.2|107139.3|107089.3|107131.7|107081.7|19
1723657250000|2024-08-14 17:40:50|107139.3|107089.3|107141.5|107091.5|107141.6|107091.6|107139.3|107089.3|12
1723657260000|2024-08-14 17:41:00|107142.2|107092.2|107120.3|107070.3|107142.2|107092.2|107119.3|107069.3|61
1723657270000|2024-08-14 17:41:10|107121|107071|107124.6|107074.6|107126.9|107076.9|107120.8|107070.8|53
1723657280000|2024-08-14 17:41:20|107125|107075|107127.1|107077.1|107129.2|107079.2|107121|107071|57
1723657290000|2024-08-14 17:41:30|107126.8|107076.8|107125.6|107075.6|107127.3|107077.3|107123|107073|41
1723657300000|2024-08-14 17:41:40|107125.8|107075.8|107126.3|107076.3|107129.3|107079.3|107123.4|107073.4|33
1723657310000|2024-08-14 17:41:50|107125.9|107075.9|107133.6|107083.6|107134.1|107084.1|107124.2|107074.2|52
1723657320000|2024-08-14 17:42:00|107133.2|107083.2|107136.9|107086.9|107139.5|107089.5|107133.2|107083.2|35
1723657330000|2024-08-14 17:42:10|107137.1|107087.1|107148.6|107098.6|107148.9|107098.9|107136.4|107086.4|41
1723657340000|2024-08-14 17:42:20|107146.1|107096.1|107141.9|107091.9|107146.1|107096.1|107140.7|107090.7|28
1723657350000|2024-08-14 17:42:30|107141.8|107091.8|107139.3|107089.3|107141.8|107091.8|107139.1|107089.1|12
1723657360000|2024-08-14 17:42:40|107139.4|107089.4|107143.3|107093.3|107143.3|107093.3|107139.3|107089.3|7
1723657370000|2024-08-14 17:42:50|107143.6|107093.6|107141.1|107091.1|107145.4|107095.4|107140.5|107090.5|21
1723657380000|2024-08-14 17:43:00|107141.3|107091.3|107141.6|107091.6|107142.4|107092.4|107140.1|107090.1|10
1723657390000|2024-08-14 17:43:10|107141.9|107091.9|107141.3|107091.3|107142|107092|107140.2|107090.2|10
1723657400000|2024-08-14 17:43:20|107141.7|107091.7|107144.4|107094.4|107144.9|107094.9|107139.7|107089.7|27
1723657410000|2024-08-14 17:43:30|107144.9|107094.9|107144.1|107094.1|107145|107095|107143.3|107093.3|29
1723657420000|2024-08-14 17:43:40|107143.9|107093.9|107144.2|107094.2|107144.9|107094.9|107142.3|107092.3|18
1723657430000|2024-08-14 17:43:50|107144.1|107094.1|107145.7|107095.7|107146.2|107096.2|107144.1|107094.1|13
1723657440000|2024-08-14 17:44:00|107146.1|107096.1|107144.9|107094.9|107146.4|107096.4|107144.6|107094.6|24
1723657450000|2024-08-14 17:44:10|107144.7|107094.7|107146.1|107096.1|107147.6|107097.6|107142.9|107092.9|40
1723657460000|2024-08-14 17:44:20|107144.5|107094.5|107143.1|107093.1|107144.5|107094.5|107141.6|107091.6|26
1723657470000|2024-08-14 17:44:30|107142.7|107092.7|107150.3|107100.3|107152.4|107102.4|107142.7|107092.7|45
1723657480000|2024-08-14 17:44:40|107150.2|107100.2|107148.2|107098.2|107153.5|107103.5|107148.2|107098.2|44
1723657490000|2024-08-14 17:44:50|107148.6|107098.6|107149.2|107099.2|107152.1|107102.1|107148.2|107098.2|31
1723657500000|2024-08-14 17:45:00|107150.2|107100.2|107153.3|107103.3|107154.7|107104.7|107149.4|107099.4|45
1723657510000|2024-08-14 17:45:10|107151.6|107101.6|107148.9|107098.9|107151.7|107101.7|107147.3|107097.3|35
1723657520000|2024-08-14 17:45:20|107147.5|107097.5|107150.4|107100.4|107150.7|107100.7|107142|107092|53
1723657530000|2024-08-14 17:45:30|107148|107098|107148.5|107098.5|107151.2|107101.2|107147.6|107097.6|34
1723657540000|2024-08-14 17:45:40|107149.2|107099.2|107149.5|107099.5|107150.2|107100.2|107139.2|107089.2|62
1723657550000|2024-08-14 17:45:50|107149.6|107099.6|107165|107115|107169.4|107119.4|107147.1|107097.1|62
1723657560000|2024-08-14 17:46:00|107165.3|107115.3|107163.9|107113.9|107166.1|107116.1|107155.5|107105.5|54
1723657570000|2024-08-14 17:46:10|107163.8|107113.8|107156.2|107106.2|107165.6|107115.6|107156.1|107106.1|26
1723657580000|2024-08-14 17:46:20|107159.5|107109.5|107149.3|107099.3|107159.6|107109.6|107148.4|107098.4|41
1723657590000|2024-08-14 17:46:30|107149.6|107099.6|107149.7|107099.7|107153.3|107103.3|107147.3|107097.3|42
1723657600000|2024-08-14 17:46:40|107149.3|107099.3|107156.4|107106.4|107162.7|107112.7|107149|107099|73
1723657610000|2024-08-14 17:46:50|107155.1|107105.1|107154.3|107104.3|107160.7|107110.7|107151|107101|69
1723657620000|2024-08-14 17:47:00|107152.7|107102.7|107147.2|107097.2|107155.8|107105.8|107143.4|107093.4|66
1723657630000|2024-08-14 17:47:10|107148.4|107098.4|107148.9|107098.9|107159.6|107109.6|107143|107093|70
1723657640000|2024-08-14 17:47:20|107150.3|107100.3|107146.6|107096.6|107153.8|107103.8|107143.8|107093.8|64
1723657650000|2024-08-14 17:47:30|107147.6|107097.6|107153.4|107103.4|107156.1|107106.1|107147.1|107097.1|75
1723657660000|2024-08-14 17:47:40|107153.2|107103.2|107155.7|107105.7|107156.9|107106.9|107151.2|107101.2|73
1723657670000|2024-08-14 17:47:50|107155.8|107105.8|107160.4|107110.4|107167.3|107117.3|107152.7|107102.7|71
1723657680000|2024-08-14 17:48:00|107161.9|107111.9|107175.7|107125.7|107182.4|107132.4|107161.2|107111.2|73
1723657690000|2024-08-14 17:48:10|107175.4|107125.4|107166.6|107116.6|107176.2|107126.2|107158|107108|72
1723657700000|2024-08-14 17:48:20|107167.2|107117.2|107161|107111|107173.5|107123.5|107156.5|107106.5|71
1723657710000|2024-08-14 17:48:30|107160.8|107110.8|107167.5|107117.5|107171|107121|107160.8|107110.8|72
1723657720000|2024-08-14 17:48:40|107167.2|107117.2|107162.5|107112.5|107170|107120|107162.5|107112.5|70
1723657730000|2024-08-14 17:48:50|107162.9|107112.9|107180.2|107130.2|107187.3|107137.3|107155.4|107105.4|56
1723657740000|2024-08-14 17:49:00|107178.6|107128.6|107175.8|107125.8|107186.2|107136.2|107173.3|107123.3|77
1723657750000|2024-08-14 17:49:10|107172.2|107122.2|107175.9|107125.9|107181.2|107131.2|107170.1|107120.1|71
1723657760000|2024-08-14 17:49:20|107176.5|107126.5|107167.4|107117.4|107184.3|107134.3|107163.6|107113.6|76
1723657770000|2024-08-14 17:49:30|107168.2|107118.2|107174|107124|107177.2|107127.2|107167.2|107117.2|73
1723657780000|2024-08-14 17:49:40|107171.8|107121.8|107172.9|107122.9|107178.7|107128.7|107171.6|107121.6|77
1723657790000|2024-08-14 17:49:50|107172.4|107122.4|107179.9|107129.9|107179.9|107129.9|107170|107120|74
1723657800000|2024-08-14 17:50:00|107182.5|107132.5|107180.1|107130.1|107187.6|107137.6|107178.4|107128.4|38
1723657810000|2024-08-14 17:50:10|107179|107129|107180.5|107130.5|107183.5|107133.5|107172.5|107122.5|60
1723657820000|2024-08-14 17:50:20|107184.9|107134.9|107175.1|107125.1|107187.5|107137.5|107175.1|107125.1|48
1723657830000|2024-08-14 17:50:30|107176.5|107126.5|107175.3|107125.3|107184|107134|107171.3|107121.3|59
1723657840000|2024-08-14 17:50:40|107174.9|107124.9|107177.9|107127.9|107189.6|107139.6|107174.4|107124.4|43
1723657850000|2024-08-14 17:50:50|107178.8|107128.8|107176.1|107126.1|107179.5|107129.5|107169.1|107119.1|67
1723657860000|2024-08-14 17:51:00|107177|107127|107172.3|107122.3|107178.2|107128.2|107171.3|107121.3|67
1723657870000|2024-08-14 17:51:10|107172.7|107122.7|107172.5|107122.5|107175|107125|107169.3|107119.3|58
1723657880000|2024-08-14 17:51:20|107173.1|107123.1|107170.8|107120.8|107181.2|107131.2|107169|107119|68
1723657890000|2024-08-14 17:51:30|107170|107120|107169.6|107119.6|107172.5|107122.5|107166.8|107116.8|60
1723657900000|2024-08-14 17:51:40|107169.8|107119.8|107172.4|107122.4|107179.6|107129.6|107165.4|107115.4|59
1723657910000|2024-08-14 17:51:50|107171.2|107121.2|107175.1|107125.1|107177.9|107127.9|107165.1|107115.1|59
1723657920000|2024-08-14 17:52:00|107174.7|107124.7|107172.1|107122.1|107176.1|107126.1|107170.4|107120.4|42
1723657930000|2024-08-14 17:52:10|107172.5|107122.5|107170.4|107120.4|107172.5|107122.5|107166.8|107116.8|65
1723657940000|2024-08-14 17:52:20|107170|107120|107170|107120|107173.1|107123.1|107167.8|107117.8|57
1723657950000|2024-08-14 17:52:30|107168.6|107118.6|107176.8|107126.8|107181.9|107131.9|107168.6|107118.6|60
1723657960000|2024-08-14 17:52:40|107176.5|107126.5|107179.9|107129.9|107187.8|107137.8|107175|107125|51
1723657970000|2024-08-14 17:52:50|107175.5|107125.5|107178.9|107128.9|107184.9|107134.9|107170.6|107120.6|68
1723657980000|2024-08-14 17:53:00|107177.7|107127.7|107187.8|107137.8|107188.7|107138.7|107176.1|107126.1|58
1723657990000|2024-08-14 17:53:10|107186.7|107136.7|107187.2|107137.2|107194|107144|107174.7|107124.7|67
1723658000000|2024-08-14 17:53:20|107188.9|107138.9|107188|107138|107197.3|107147.3|107184.1|107134.1|56
1723658010000|2024-08-14 17:53:30|107188.4|107138.4|107183|107133|107192.4|107142.4|107179.7|107129.7|52
1723658020000|2024-08-14 17:53:40|107182.8|107132.8|107185.8|107135.8|107186.3|107136.3|107181.5|107131.5|25
1723658030000|2024-08-14 17:53:50|107185|107135|107182.4|107132.4|107185|107135|107177.5|107127.5|40
1723658040000|2024-08-14 17:54:00|107182.5|107132.5|107175.3|107125.3|107184.4|107134.4|107174.7|107124.7|32
1723658050000|2024-08-14 17:54:10|107175.6|107125.6|107175.8|107125.8|107177.7|107127.7|107167.7|107117.7|31
1723658060000|2024-08-14 17:54:20|107177.1|107127.1|107177.1|107127.1|107180.3|107130.3|107171.2|107121.2|34
1723658070000|2024-08-14 17:54:30|107177|107127|107180.7|107130.7|107182.8|107132.8|107175.5|107125.5|38
1723658080000|2024-08-14 17:54:40|107181.3|107131.3|107174.8|107124.8|107181.3|107131.3|107171.5|107121.5|41
1723658090000|2024-08-14 17:54:50|107175|107125|107182.2|107132.2|107183.1|107133.1|107174.9|107124.9|24
1723658100000|2024-08-14 17:55:00|107181.7|107131.7|107175.6|107125.6|107181.7|107131.7|107169.4|107119.4|41
1723658110000|2024-08-14 17:55:10|107177.2|107127.2|107177.7|107127.7|107177.8|107127.8|107172.6|107122.6|37
1723658120000|2024-08-14 17:55:20|107176|107126|107171.8|107121.8|107177.4|107127.4|107171.6|107121.6|13
1723658130000|2024-08-14 17:55:30|107171.7|107121.7|107167.3|107117.3|107175.5|107125.5|107167.3|107117.3|43
1723658140000|2024-08-14 17:55:40|107167.8|107117.8|107168.9|107118.9|107171.4|107121.4|107164.5|107114.5|52
1723658150000|2024-08-14 17:55:50|107169.5|107119.5|107175.2|107125.2|107175.3|107125.3|107169.5|107119.5|23
1723658160000|2024-08-14 17:56:00|107174.3|107124.3|107163.5|107113.5|107174.3|107124.3|107161.8|107111.8|58
1723658170000|2024-08-14 17:56:10|107163.6|107113.6|107153.4|107103.4|107164.9|107114.9|107152.9|107102.9|53
1723658180000|2024-08-14 17:56:20|107152.6|107102.6|107160.1|107110.1|107162.1|107112.1|107152.6|107102.6|27
1723658190000|2024-08-14 17:56:30|107159.6|107109.6|107155.8|107105.8|107160.5|107110.5|107155.3|107105.3|30
1723658200000|2024-08-14 17:56:40|107154.6|107104.6|107153.4|107103.4|107156.1|107106.1|107151.6|107101.6|23
1723658210000|2024-08-14 17:56:50|107154.5|107104.5|107147.3|107097.3|107157.3|107107.3|107145.6|107095.6|56
1723658220000|2024-08-14 17:57:00|107149.5|107099.5|107153.3|107103.3|107155.1|107105.1|107149.5|107099.5|32
1723658230000|2024-08-14 17:57:10|107155.2|107105.2|107152.4|107102.4|107160.1|107110.1|107147.2|107097.2|65
1723658240000|2024-08-14 17:57:20|107152.8|107102.8|107154.6|107104.6|107162.6|107112.6|107149.6|107099.6|67
1723658250000|2024-08-14 17:57:30|107155.5|107105.5|107167|107117|107168.4|107118.4|107154.6|107104.6|68
1723658260000|2024-08-14 17:57:40|107166.7|107116.7|107164.7|107114.7|107170.2|107120.2|107154.5|107104.5|73
1723658270000|2024-08-14 17:57:50|107164.2|107114.2|107160.4|107110.4|107165.4|107115.4|107152.2|107102.2|71
1723658280000|2024-08-14 17:58:00|107154.5|107104.5|107160.5|107110.5|107161.4|107111.4|107152.6|107102.6|70
1723658290000|2024-08-14 17:58:10|107159.1|107109.1|107167.8|107117.8|107168.8|107118.8|107158.8|107108.8|73
1723658300000|2024-08-14 17:58:20|107168.1|107118.1|107151.3|107101.3|107169.7|107119.7|107148.4|107098.4|67
1723658310000|2024-08-14 17:58:30|107150.8|107100.8|107152.4|107102.4|107156.2|107106.2|107149.4|107099.4|40
1723658320000|2024-08-14 17:58:40|107152.5|107102.5|107151|107101|107153.5|107103.5|107149.8|107099.8|34
1723658330000|2024-08-14 17:58:50|107152.2|107102.2|107149.6|107099.6|107153.6|107103.6|107146|107096|51
1723658340000|2024-08-14 17:59:00|107150.1|107100.1|107151.1|107101.1|107151.2|107101.2|107143.2|107093.2|48
1723658350000|2024-08-14 17:59:10|107148|107098|107141.6|107091.6|107150.8|107100.8|107139|107089|43
1723658360000|2024-08-14 17:59:20|107141.7|107091.7|107137.6|107087.6|107145.6|107095.6|107135.7|107085.7|34
1723658370000|2024-08-14 17:59:30|107140.5|107090.5|107142.4|107092.4|107144|107094|107139.9|107089.9|23
1723658380000|2024-08-14 17:59:40|107143.3|107093.3|107140.6|107090.6|107143.3|107093.3|107140.6|107090.6|4
1723658390000|2024-08-14 17:59:50|107140.7|107090.7|107137.4|107087.4|107141.2|107091.2|107135.9|107085.9|11
1723658400000|2024-08-14 18:00:00|107137.9|107087.9|107136.6|107086.6|107140.7|107090.7|107135|107085|24
1723658410000|2024-08-14 18:00:10|107136.7|107086.7|107138.6|107088.6|107138.7|107088.7|107136.4|107086.4|13
1723658420000|2024-08-14 18:00:20|107137.3|107087.3|107145.9|107095.9|107145.9|107095.9|107137.3|107087.3|13
1723658430000|2024-08-14 18:00:30|107144.6|107094.6|107148.9|107098.9|107149.4|107099.4|107143.1|107093.1|16
1723658440000|2024-08-14 18:00:40|107149.2|107099.2|107149.3|107099.3|107150.2|107100.2|107147.8|107097.8|9
1723658450000|2024-08-14 18:00:50|107149.1|107099.1|107147.5|107097.5|107149.8|107099.8|107147.5|107097.5|12
1723658460000|2024-08-14 18:01:00|107148.4|107098.4|107153.5|107103.5|107153.5|107103.5|107148.3|107098.3|13
1723658470000|2024-08-14 18:01:10|107156|107106|107183.6|107133.6|107184.2|107134.2|107153.4|107103.4|64
1723658480000|2024-08-14 18:01:20|107183.2|107133.2|107183.8|107133.8|107184.4|107134.4|107183.2|107133.2|10
1723658490000|2024-08-14 18:01:30|107183.7|107133.7|107188.8|107138.8|107191.5|107141.5|107183.6|107133.6|34
1723658500000|2024-08-14 18:01:40|107191.5|107141.5|107199.1|107149.1|107199.1|107149.1|107189.7|107139.7|42
1723658510000|2024-08-14 18:01:50|107199.8|107149.8|107247.7|107197.7|107254.1|107204.1|107199.8|107149.8|30
1723658520000|2024-08-14 18:02:00|107246.6|107196.6|107270.5|107220.5|107270.5|107220.5|107245.9|107195.9|37
1723658530000|2024-08-14 18:02:10|107270|107220|107289.9|107239.9|107290.8|107240.8|107255.5|107205.5|52
1723658540000|2024-08-14 18:02:20|107289.6|107239.6|107286.3|107236.3|107290.9|107240.9|107285.1|107235.1|34
1723658550000|2024-08-14 18:02:30|107286.1|107236.1|107272.2|107222.2|107286.1|107236.1|107272.2|107222.2|22
1723658560000|2024-08-14 18:02:40|107272.3|107222.3|107268.4|107218.4|107272.3|107222.3|107268.4|107218.4|10
1723658570000|2024-08-14 18:02:50|107268.8|107218.8|107268.6|107218.6|107269|107219|107268.3|107218.3|9
1723658580000|2024-08-14 18:03:00|107268.4|107218.4|107266.4|107216.4|107268.6|107218.6|107265.6|107215.6|20
1723658590000|2024-08-14 18:03:10|107266.6|107216.6|107267.6|107217.6|107267.8|107217.8|107264.3|107214.3|36
1723658600000|2024-08-14 18:03:20|107266.6|107216.6|107268.4|107218.4|107269.7|107219.7|107265.2|107215.2|20
1723658610000|2024-08-14 18:03:30|107268.3|107218.3|107268.4|107218.4|107268.7|107218.7|107268|107218|9
1723658620000|2024-08-14 18:03:40|107268.3|107218.3|107269|107219|107271.2|107221.2|107267.6|107217.6|33
1723658630000|2024-08-14 18:03:50|107269.8|107219.8|107268.6|107218.6|107269.8|107219.8|107266.4|107216.4|23
1723658640000|2024-08-14 18:04:00|107267.6|107217.6|107261.6|107211.6|107268.7|107218.7|107260.5|107210.5|38
1723658650000|2024-08-14 18:04:10|107262.1|107212.1|107264.2|107214.2|107264.2|107214.2|107260.2|107210.2|28
1723658660000|2024-08-14 18:04:20|107263.6|107213.6|107266.6|107216.6|107266.8|107216.8|107263.3|107213.3|27
1723658670000|2024-08-14 18:04:30|107266.8|107216.8|107268.3|107218.3|107268.6|107218.6|107266.8|107216.8|18
1723658680000|2024-08-14 18:04:40|107268.8|107218.8|107272.1|107222.1|107278.8|107228.8|107268.8|107218.8|35
1723658690000|2024-08-14 18:04:50|107272.4|107222.4|107272.9|107222.9|107272.9|107222.9|107272.1|107222.1|5
1723658700000|2024-08-14 18:05:00|107272.8|107222.8|107273.2|107223.2|107274.2|107224.2|107272.8|107222.8|12
1723658710000|2024-08-14 18:05:10|107273.7|107223.7|107269.1|107219.1|107276|107226|107269.1|107219.1|22
1723658720000|2024-08-14 18:05:20|107269|107219|107275.5|107225.5|107276.6|107226.6|107267.6|107217.6|30
1723658730000|2024-08-14 18:05:30|107275.3|107225.3|107275.7|107225.7|107275.7|107225.7|107274.6|107224.6|15
1723658740000|2024-08-14 18:05:40|107276|107226|107283.7|107233.7|107283.7|107233.7|107276|107226|38
1723658750000|2024-08-14 18:05:50|107283.9|107233.9|107275.2|107225.2|107285.8|107235.8|107275.2|107225.2|44
1723658760000|2024-08-14 18:06:00|107274.8|107224.8|107273.4|107223.4|107275.1|107225.1|107272.4|107222.4|20
1723658770000|2024-08-14 18:06:10|107273.1|107223.1|107270.3|107220.3|107273.2|107223.2|107268.1|107218.1|23
1723658780000|2024-08-14 18:06:20|107270.5|107220.5|107270.2|107220.2|107270.5|107220.5|107270.2|107220.2|4
1723658790000|2024-08-14 18:06:30|107270.4|107220.4|107272.1|107222.1|107273.4|107223.4|107270.4|107220.4|12
1723658800000|2024-08-14 18:06:40|107273.1|107223.1|107268.9|107218.9|107273.1|107223.1|107268.2|107218.2|14
1723658810000|2024-08-14 18:06:50|107269|107219|107270.5|107220.5|107273.1|107223.1|107268.6|107218.6|20
1723658820000|2024-08-14 18:07:00|107270.8|107220.8|107269.3|107219.3|107270.8|107220.8|107269.3|107219.3|15
1723658830000|2024-08-14 18:07:10|107269.1|107219.1|107268.9|107218.9|107269.1|107219.1|107268.9|107218.9|2
1723658840000|2024-08-14 18:07:20|107270.2|107220.2|107288.4|107238.4|107294.4|107244.4|107270.2|107220.2|22
1723658850000|2024-08-14 18:07:30|107293.9|107243.9|107286.7|107236.7|107293.9|107243.9|107284.2|107234.2|28
1723658860000|2024-08-14 18:07:40|107285.5|107235.5|107278.3|107228.3|107285.7|107235.7|107278.3|107228.3|23
1723658870000|2024-08-14 18:07:50|107278.6|107228.6|107269.5|107219.5|107279.4|107229.4|107269.5|107219.5|28
1723658880000|2024-08-14 18:08:00|107270.3|107220.3|107270.7|107220.7|107271.7|107221.7|107270.2|107220.2|15
1723658890000|2024-08-14 18:08:10|107271|107221|107284.9|107234.9|107285.3|107235.3|107270.6|107220.6|25
1723658900000|2024-08-14 18:08:20|107285.3|107235.3|107287.9|107237.9|107289.5|107239.5|107284.6|107234.6|25
1723658910000|2024-08-14 18:08:30|107288.1|107238.1|107290.8|107240.8|107291|107241|107287.5|107237.5|22
1723658920000|2024-08-14 18:08:40|107290.9|107240.9|107284.4|107234.4|107291.1|107241.1|107284.4|107234.4|25
1723658930000|2024-08-14 18:08:50|107284.9|107234.9|107276.5|107226.5|107284.9|107234.9|107274.9|107224.9|29
1723658940000|2024-08-14 18:09:00|107276.3|107226.3|107289.3|107239.3|107289.3|107239.3|107276.1|107226.1|41
1723658950000|2024-08-14 18:09:10|107289.4|107239.4|107289.4|107239.4|107290.2|107240.2|107287.7|107237.7|32
1723658960000|2024-08-14 18:09:20|107290.4|107240.4|107280.1|107230.1|107290.4|107240.4|107280.1|107230.1|33
1723658970000|2024-08-14 18:09:30|107281.2|107231.2|107278.9|107228.9|107282.5|107232.5|107277|107227|33
1723658980000|2024-08-14 18:09:40|107278.6|107228.6|107274.1|107224.1|107278.6|107228.6|107273.4|107223.4|23
1723658990000|2024-08-14 18:09:50|107274.6|107224.6|107300|107250|107300|107250|107264.4|107214.4|37
1723659000000|2024-08-14 18:10:00|107293.8|107243.8|107297.9|107247.9|107298.1|107248.1|107293.8|107243.8|7
1723659010000|2024-08-14 18:10:10|107297.4|107247.4|107267.9|107217.9|107297.4|107247.4|107266.1|107216.1|33
1723659020000|2024-08-14 18:10:20|107267.5|107217.5|107247.6|107197.6|107267.5|107217.5|107246.6|107196.6|35
1723659030000|2024-08-14 18:10:30|107248.5|107198.5|107248.8|107198.8|107248.8|107198.8|107248.4|107198.4|3
1723659040000|2024-08-14 18:10:40|107248.9|107198.9|107283.7|107233.7|107287.4|107237.4|107248.8|107198.8|26
1723659050000|2024-08-14 18:10:50|107284.2|107234.2|107297.5|107247.5|107297.5|107247.5|107282.8|107232.8|21
1723659060000|2024-08-14 18:11:00|107297.9|107247.9|107291.9|107241.9|107297.9|107247.9|107291.8|107241.8|28
1723659070000|2024-08-14 18:11:10|107291.5|107241.5|107306.8|107256.8|107306.8|107256.8|107290.4|107240.4|50
1723659080000|2024-08-14 18:11:20|107307|107257|107313.1|107263.1|107313.5|107263.5|107307|107257|26
1723659090000|2024-08-14 18:11:30|107312.6|107262.6|107309.4|107259.4|107313.4|107263.4|107307.8|107257.8|20
1723659100000|2024-08-14 18:11:40|107305.8|107255.8|107302.2|107252.2|107305.8|107255.8|107301.4|107251.4|19
1723659110000|2024-08-14 18:11:50|107301.4|107251.4|107301.3|107251.3|107301.6|107251.6|107300.7|107250.7|8
1723659120000|2024-08-14 18:12:00|107301.2|107251.2|107313.9|107263.9|107314.4|107264.4|107301.2|107251.2|40
1723659130000|2024-08-14 18:12:10|107314|107264|107309.7|107259.7|107314|107264|107306.7|107256.7|26
1723659140000|2024-08-14 18:12:20|107306.9|107256.9|107297.4|107247.4|107306.9|107256.9|107297.4|107247.4|24
1723659150000|2024-08-14 18:12:30|107297.3|107247.3|107292|107242|107297.4|107247.4|107289.7|107239.7|29
1723659160000|2024-08-14 18:12:40|107292.3|107242.3|107294.2|107244.2|107294.2|107244.2|107292.3|107242.3|10
1723659170000|2024-08-14 18:12:50|107294.4|107244.4|107302.8|107252.8|107303.5|107253.5|107294.4|107244.4|17
1723659180000|2024-08-14 18:13:00|107302.6|107252.6|107300.5|107250.5|107303.1|107253.1|107300.3|107250.3|16
1723659190000|2024-08-14 18:13:10|107300.7|107250.7|107301.6|107251.6|107301.6|107251.6|107300.5|107250.5|9
1723659200000|2024-08-14 18:13:20|107301.9|107251.9|107302.4|107252.4|107302.4|107252.4|107301.8|107251.8|4
1723659210000|2024-08-14 18:13:30|107302.9|107252.9|107303.3|107253.3|107303.6|107253.6|107302.2|107252.2|24
1723659220000|2024-08-14 18:13:40|107303.1|107253.1|107302.1|107252.1|107303.3|107253.3|107302.1|107252.1|12
1723659230000|2024-08-14 18:13:50|107302.2|107252.2|107318.3|107268.3|107328.4|107278.4|107302.2|107252.2|21
1723659240000|2024-08-14 18:14:00|107318.2|107268.2|107318.7|107268.7|107318.7|107268.7|107318.2|107268.2|5
1723659250000|2024-08-14 18:14:10|107319|107269|107319.8|107269.8|107319.8|107269.8|107319|107269|3
1723659260000|2024-08-14 18:14:20|107320|107270|107321.5|107271.5|107322.5|107272.5|107319|107269|11
1723659270000|2024-08-14 18:14:30|107320.7|107270.7|107324.2|107274.2|107324.4|107274.4|107320.7|107270.7|11
1723659280000|2024-08-14 18:14:40|107324.3|107274.3|107354.4|107304.4|107354.9|107304.9|107322.6|107272.6|17
1723659290000|2024-08-14 18:14:50|107354.7|107304.7|107331.3|107281.3|107354.7|107304.7|107331.3|107281.3|19
1723659300000|2024-08-14 18:15:00|107330.5|107280.5|107328.7|107278.7|107330.7|107280.7|107327.1|107277.1|28
1723659310000|2024-08-14 18:15:10|107328.9|107278.9|107324.9|107274.9|107336.2|107286.2|107324.9|107274.9|28
1723659320000|2024-08-14 18:15:20|107325.1|107275.1|107325.3|107275.3|107325.8|107275.8|107325|107275|11
1723659330000|2024-08-14 18:15:30|107325.2|107275.2|107321.1|107271.1|107325.4|107275.4|107321.1|107271.1|13
1723659340000|2024-08-14 18:15:40|107320.8|107270.8|107324.6|107274.6|107324.6|107274.6|107320.2|107270.2|12
1723659350000|2024-08-14 18:15:50|107324.9|107274.9|107321.8|107271.8|107325|107275|107321.3|107271.3|15
1723659360000|2024-08-14 18:16:00|107321.4|107271.4|107325.6|107275.6|107327.2|107277.2|107321.4|107271.4|10
1723659370000|2024-08-14 18:16:10|107325.5|107275.5|107329.2|107279.2|107335.9|107285.9|107325.5|107275.5|23
1723659380000|2024-08-14 18:16:20|107329.1|107279.1|107329.5|107279.5|107330.2|107280.2|107328.3|107278.3|23
1723659390000|2024-08-14 18:16:30|107329.6|107279.6|107334.2|107284.2|107334.7|107284.7|107329.3|107279.3|28
1723659400000|2024-08-14 18:16:40|107334.5|107284.5|107334.4|107284.4|107339.4|107289.4|107333.4|107283.4|24
1723659410000|2024-08-14 18:16:50|107334.3|107284.3|107330.3|107280.3|107334.3|107284.3|107330|107280|22
1723659420000|2024-08-14 18:17:00|107330.5|107280.5|107332.7|107282.7|107333.9|107283.9|107330.2|107280.2|40
1723659430000|2024-08-14 18:17:10|107334.7|107284.7|107327.4|107277.4|107335.6|107285.6|107327|107277|19
1723659440000|2024-08-14 18:17:20|107327.2|107277.2|107329.8|107279.8|107330.2|107280.2|107327.2|107277.2|8
1723659450000|2024-08-14 18:17:30|107329.4|107279.4|107327.6|107277.6|107332.3|107282.3|107327.2|107277.2|29
1723659460000|2024-08-14 18:17:40|107327.8|107277.8|107323.1|107273.1|107327.8|107277.8|107321|107271|18
1723659470000|2024-08-14 18:17:50|107323.6|107273.6|107324|107274|107325.5|107275.5|107323.6|107273.6|10
1723659480000|2024-08-14 18:18:00|107324.1|107274.1|107322.5|107272.5|107324.3|107274.3|107322.3|107272.3|11
1723659490000|2024-08-14 18:18:10|107322.7|107272.7|107321.3|107271.3|107322.7|107272.7|107321.1|107271.1|9
1723659500000|2024-08-14 18:18:20|107321.4|107271.4|107320.8|107270.8|107321.4|107271.4|107320.7|107270.7|10
1723659510000|2024-08-14 18:18:30|107321.2|107271.2|107321.9|107271.9|107322.2|107272.2|107321.2|107271.2|8
1723659520000|2024-08-14 18:18:40|107321.7|107271.7|107321.4|107271.4|107322.4|107272.4|107319.5|107269.5|14
1723659530000|2024-08-14 18:18:50|107321.2|107271.2|107319.9|107269.9|107321.2|107271.2|107319.3|107269.3|13
1723659540000|2024-08-14 18:19:00|107320.3|107270.3|107321.7|107271.7|107321.9|107271.9|107320.3|107270.3|10
1723659550000|2024-08-14 18:19:10|107321.4|107271.4|107321.8|107271.8|107322.5|107272.5|107320.8|107270.8|10
1723659560000|2024-08-14 18:19:20|107320.9|107270.9|107321.7|107271.7|107321.8|107271.8|107320.9|107270.9|9
1723659570000|2024-08-14 18:19:30|107322|107272|107322.8|107272.8|107323.4|107273.4|107321.3|107271.3|13
1723659580000|2024-08-14 18:19:40|107323|107273|107321.5|107271.5|107323|107273|107321.3|107271.3|3
1723659590000|2024-08-14 18:19:50|107321.9|107271.9|107318|107268|107321.9|107271.9|107317.9|107267.9|21
1723659600000|2024-08-14 18:20:00|107319|107269|107321.2|107271.2|107322.7|107272.7|107319|107269|20
1723659610000|2024-08-14 18:20:10|107321.4|107271.4|107319|107269|107321.4|107271.4|107318.8|107268.8|7
1723659620000|2024-08-14 18:20:20|107319.2|107269.2|107311.5|107261.5|107319.2|107269.2|107309.7|107259.7|34
1723659630000|2024-08-14 18:20:30|107311.8|107261.8|107312.2|107262.2|107312.7|107262.7|107311.4|107261.4|8
1723659640000|2024-08-14 18:20:40|107312.5|107262.5|107310.8|107260.8|107312.5|107262.5|107310.5|107260.5|15
1723659650000|2024-08-14 18:20:50|107310.4|107260.4|107310.5|107260.5|107310.9|107260.9|107309.2|107259.2|16
1723659660000|2024-08-14 18:21:00|107310|107260|107307.8|107257.8|107310.8|107260.8|107307.8|107257.8|27
1723659670000|2024-08-14 18:21:10|107307|107257|107303.4|107253.4|107307|107257|107303.4|107253.4|10
1723659680000|2024-08-14 18:21:20|107303.5|107253.5|107303.9|107253.9|107303.9|107253.9|107301|107251|15
1723659690000|2024-08-14 18:21:30|107304.3|107254.3|107305.5|107255.5|107306.5|107256.5|107304.3|107254.3|13
1723659700000|2024-08-14 18:21:40|107305.4|107255.4|107305.3|107255.3|107305.5|107255.5|107304.4|107254.4|12
1723659710000|2024-08-14 18:21:50|107304.9|107254.9|107304.6|107254.6|107304.9|107254.9|107304.3|107254.3|12
1723659720000|2024-08-14 18:22:00|107304.2|107254.2|107299.2|107249.2|107304.2|107254.2|107298.5|107248.5|20
1723659730000|2024-08-14 18:22:10|107298.8|107248.8|107295.3|107245.3|107299.1|107249.1|107295.1|107245.1|21
1723659740000|2024-08-14 18:22:20|107294.4|107244.4|107294.1|107244.1|107294.4|107244.4|107294|107244|6
1723659750000|2024-08-14 18:22:30|107294|107244|107297.4|107247.4|107298.2|107248.2|107294|107244|17
1723659760000|2024-08-14 18:22:40|107296.9|107246.9|107290.5|107240.5|107296.9|107246.9|107290.5|107240.5|22
1723659770000|2024-08-14 18:22:50|107290.8|107240.8|107286.5|107236.5|107290.8|107240.8|107286.5|107236.5|15
1723659780000|2024-08-14 18:23:00|107286.7|107236.7|107284.8|107234.8|107286.8|107236.8|107284.8|107234.8|9
1723659790000|2024-08-14 18:23:10|107285.5|107235.5|107286|107236|107286|107236|107285.2|107235.2|10
1723659800000|2024-08-14 18:23:20|107286.6|107236.6|107273.3|107223.3|107286.6|107236.6|107272.9|107222.9|31
1723659810000|2024-08-14 18:23:30|107272.9|107222.9|107274.9|107224.9|107274.9|107224.9|107272.7|107222.7|11
1723659820000|2024-08-14 18:23:40|107275.2|107225.2|107280|107230|107280.7|107230.7|107275|107225|15
1723659830000|2024-08-14 18:23:50|107279.5|107229.5|107279.5|107229.5|107279.5|107229.5|107279.5|107229.5|1
1723659840000|2024-08-14 18:24:00|107280.9|107230.9|107279.5|107229.5|107280.9|107230.9|107279.5|107229.5|17
1723659850000|2024-08-14 18:24:10|107279.9|107229.9|107277.3|107227.3|107282.5|107232.5|107277.1|107227.1|16
1723659860000|2024-08-14 18:24:20|107277.5|107227.5|107277.6|107227.6|107277.7|107227.7|107277.5|107227.5|3
1723659870000|2024-08-14 18:24:30|107277.7|107227.7|107278.1|107228.1|107278.1|107228.1|107277.7|107227.7|2
1723659880000|2024-08-14 18:24:40|107277.6|107227.6|107270.4|107220.4|107277.6|107227.6|107269.9|107219.9|16
1723659890000|2024-08-14 18:24:50|107270.3|107220.3|107268.8|107218.8|107270.4|107220.4|107268.8|107218.8|8
1723659900000|2024-08-14 18:25:00|107268.6|107218.6|107262.8|107212.8|107269.1|107219.1|107262.8|107212.8|23
1723659910000|2024-08-14 18:25:10|107262.6|107212.6|107258.6|107208.6|107263.1|107213.1|107258.1|107208.1|25
1723659920000|2024-08-14 18:25:20|107258.9|107208.9|107258.2|107208.2|107259.2|107209.2|107257.8|107207.8|14
1723659930000|2024-08-14 18:25:30|107258.7|107208.7|107263.6|107213.6|107267.3|107217.3|107258.7|107208.7|31
1723659940000|2024-08-14 18:25:40|107263.3|107213.3|107279.4|107229.4|107279.4|107229.4|107262.4|107212.4|32
1723659950000|2024-08-14 18:25:50|107277.6|107227.6|107272.1|107222.1|107278.5|107228.5|107271.8|107221.8|32
1723659960000|2024-08-14 18:26:00|107272.4|107222.4|107275.5|107225.5|107275.6|107225.6|107272|107222|29
1723659970000|2024-08-14 18:26:10|107275.1|107225.1|107273.8|107223.8|107275.1|107225.1|107273.8|107223.8|7
1723659980000|2024-08-14 18:26:20|107273.7|107223.7|107272.9|107222.9|107273.7|107223.7|107272.8|107222.8|9
1723659990000|2024-08-14 18:26:30|107273.6|107223.6|107269.9|107219.9|107273.6|107223.6|107269.9|107219.9|14
1723660000000|2024-08-14 18:26:40|107270.1|107220.1|107267|107217|107270.1|107220.1|107266.6|107216.6|29
1723660010000|2024-08-14 18:26:50|107266.6|107216.6|107259.1|107209.1|107267|107217|107258.9|107208.9|45
1723660020000|2024-08-14 18:27:00|107258.2|107208.2|107264.2|107214.2|107264.7|107214.7|107255.2|107205.2|55
1723660030000|2024-08-14 18:27:10|107264.6|107214.6|107265|107215|107265.9|107215.9|107264.6|107214.6|21
1723660040000|2024-08-14 18:27:20|107264.6|107214.6|107265.9|107215.9|107265.9|107215.9|107264.5|107214.5|11
1723660050000|2024-08-14 18:27:30|107266.5|107216.5|107264.6|107214.6|107267.1|107217.1|107264.5|107214.5|16
1723660060000|2024-08-14 18:27:40|107264.7|107214.7|107268.2|107218.2|107269.4|107219.4|107264.5|107214.5|30
1723660070000|2024-08-14 18:27:50|107268.1|107218.1|107267.2|107217.2|107270|107220|107266.6|107216.6|19
1723660080000|2024-08-14 18:28:00|107267.3|107217.3|107268.4|107218.4|107268.8|107218.8|107267.3|107217.3|29
1723660090000|2024-08-14 18:28:10|107268.1|107218.1|107266.6|107216.6|107268.4|107218.4|107266.2|107216.2|31
1723660100000|2024-08-14 18:28:20|107266.8|107216.8|107268.5|107218.5|107268.7|107218.7|107266.5|107216.5|13
1723660110000|2024-08-14 18:28:30|107268.6|107218.6|107268.7|107218.7|107268.7|107218.7|107268.5|107218.5|4
1723660120000|2024-08-14 18:28:40|107269.1|107219.1|107269.7|107219.7|107271.8|107221.8|107268.9|107218.9|23
1723660130000|2024-08-14 18:28:50|107269.3|107219.3|107268.2|107218.2|107269.7|107219.7|107268.2|107218.2|16
1723660140000|2024-08-14 18:29:00|107268.4|107218.4|107270.5|107220.5|107274.3|107224.3|107267.9|107217.9|38
1723660150000|2024-08-14 18:29:10|107272.5|107222.5|107270.8|107220.8|107276.1|107226.1|107270.6|107220.6|40
1723660160000|2024-08-14 18:29:20|107271.1|107221.1|107286.4|107236.4|107286.7|107236.7|107269.3|107219.3|41
1723660170000|2024-08-14 18:29:30|107286|107236|107289.8|107239.8|107289.9|107239.9|107286|107236|39
1723660180000|2024-08-14 18:29:40|107290.2|107240.2|107287.2|107237.2|107291.4|107241.4|107286.7|107236.7|40
1723660190000|2024-08-14 18:29:50|107286.7|107236.7|107286.2|107236.2|107289.8|107239.8|107284.3|107234.3|30
1723660200000|2024-08-14 18:30:00|107285.7|107235.7|107290.6|107240.6|107292.7|107242.7|107285.7|107235.7|38
1723660210000|2024-08-14 18:30:10|107290.4|107240.4|107285.4|107235.4|107291|107241|107284.2|107234.2|34
1723660220000|2024-08-14 18:30:20|107285.3|107235.3|107288.8|107238.8|107290.2|107240.2|107284.9|107234.9|23
1723660230000|2024-08-14 18:30:30|107289|107239|107286.6|107236.6|107289|107239|107286.6|107236.6|15
1723660240000|2024-08-14 18:30:40|107286.2|107236.2|107290.9|107240.9|107292.5|107242.5|107286.2|107236.2|39
1723660250000|2024-08-14 18:30:50|107288.9|107238.9|107286|107236|107289.7|107239.7|107284.9|107234.9|26
1723660260000|2024-08-14 18:31:00|107287|107237|107285.1|107235.1|107289.9|107239.9|107284.7|107234.7|34
1723660270000|2024-08-14 18:31:10|107284.6|107234.6|107286.8|107236.8|107288|107238|107284.6|107234.6|24
1723660280000|2024-08-14 18:31:20|107287.1|107237.1|107286.5|107236.5|107288.2|107238.2|107285.1|107235.1|32
1723660290000|2024-08-14 18:31:30|107286.8|107236.8|107287.6|107237.6|107287.6|107237.6|107286.8|107236.8|21
1723660300000|2024-08-14 18:31:40|107287.2|107237.2|107282.7|107232.7|107287.6|107237.6|107280.9|107230.9|28
1723660310000|2024-08-14 18:31:50|107283.4|107233.4|107283.2|107233.2|107287.1|107237.1|107282.6|107232.6|25
1723660320000|2024-08-14 18:32:00|107283.6|107233.6|107284.3|107234.3|107285.3|107235.3|107283.2|107233.2|11
1723660330000|2024-08-14 18:32:10|107284.1|107234.1|107281|107231|107284.4|107234.4|107280.3|107230.3|20
1723660340000|2024-08-14 18:32:20|107282.1|107232.1|107287.1|107237.1|107287.1|107237.1|107281.3|107231.3|40
1723660350000|2024-08-14 18:32:30|107286.6|107236.6|107286.7|107236.7|107287.1|107237.1|107286.5|107236.5|9
1723660360000|2024-08-14 18:32:40|107286.4|107236.4|107286.6|107236.6|107287.7|107237.7|107286.2|107236.2|17
1723660370000|2024-08-14 18:32:50|107286.1|107236.1|107287.7|107237.7|107288.2|107238.2|107286.1|107236.1|31
1723660380000|2024-08-14 18:33:00|107287.9|107237.9|107288.5|107238.5|107289.8|107239.8|107287.9|107237.9|14
1723660390000|2024-08-14 18:33:10|107288.4|107238.4|107297.6|107247.6|107299.1|107249.1|107288.4|107238.4|27
1723660400000|2024-08-14 18:33:20|107297.3|107247.3|107293.2|107243.2|107298.3|107248.3|107292.9|107242.9|31
1723660410000|2024-08-14 18:33:30|107293.4|107243.4|107294.7|107244.7|107294.9|107244.9|107293.4|107243.4|12
1723660420000|2024-08-14 18:33:40|107294.3|107244.3|107293.6|107243.6|107294.9|107244.9|107293.4|107243.4|16
1723660430000|2024-08-14 18:33:50|107293.3|107243.3|107289.9|107239.9|107294.8|107244.8|107289.4|107239.4|36
1723660440000|2024-08-14 18:34:00|107289.5|107239.5|107290.9|107240.9|107290.9|107240.9|107285.6|107235.6|33
1723660450000|2024-08-14 18:34:10|107291.2|107241.2|107288.5|107238.5|107294.7|107244.7|107288.5|107238.5|30
1723660460000|2024-08-14 18:34:20|107288.2|107238.2|107288|107238|107288.8|107238.8|107286.8|107236.8|16
1723660470000|2024-08-14 18:34:30|107288.8|107238.8|107286.4|107236.4|107289.6|107239.6|107284.2|107234.2|23
1723660480000|2024-08-14 18:34:40|107286.7|107236.7|107286.2|107236.2|107286.7|107236.7|107285.1|107235.1|13
1723660490000|2024-08-14 18:34:50|107285.9|107235.9|107285|107235|107285.9|107235.9|107284.7|107234.7|15
1723660500000|2024-08-14 18:35:00|107285.3|107235.3|107275.8|107225.8|107285.8|107235.8|107275.8|107225.8|14
1723660510000|2024-08-14 18:35:10|107275.7|107225.7|107278.7|107228.7|107278.7|107228.7|107274.6|107224.6|21
1723660520000|2024-08-14 18:35:20|107278.4|107228.4|107280|107230|107281.7|107231.7|107274.4|107224.4|37
1723660530000|2024-08-14 18:35:30|107279.6|107229.6|107271.9|107221.9|107280.2|107230.2|107270.9|107220.9|24
1723660540000|2024-08-14 18:35:40|107273.1|107223.1|107272.5|107222.5|107273.5|107223.5|107271.9|107221.9|10
1723660550000|2024-08-14 18:35:50|107273|107223|107270.8|107220.8|107273.5|107223.5|107270.8|107220.8|39
1723660560000|2024-08-14 18:36:00|107270.4|107220.4|107273.6|107223.6|107274.5|107224.5|107270.4|107220.4|18
1723660570000|2024-08-14 18:36:10|107272.6|107222.6|107273.9|107223.9|107274.4|107224.4|107272.6|107222.6|22
1723660580000|2024-08-14 18:36:20|107273.8|107223.8|107273.7|107223.7|107274.1|107224.1|107273.7|107223.7|4
1723660590000|2024-08-14 18:36:30|107273.3|107223.3|107273.1|107223.1|107273.3|107223.3|107272.7|107222.7|5
1723660600000|2024-08-14 18:36:40|107273.2|107223.2|107273.2|107223.2|107273.2|107223.2|107273.2|107223.2|1
1723660610000|2024-08-14 18:36:50|107273.1|107223.1|107273.1|107223.1|107273.1|107223.1|107272.1|107222.1|6
1723660620000|2024-08-14 18:37:00|107273.6|107223.6|107273.4|107223.4|107273.7|107223.7|107273.4|107223.4|6
1723660630000|2024-08-14 18:37:10|107273.5|107223.5|107279.6|107229.6|107280.5|107230.5|107273.4|107223.4|8
1723660640000|2024-08-14 18:37:20|107280.3|107230.3|107278.6|107228.6|107281|107231|107278.5|107228.5|20
1723660650000|2024-08-14 18:37:30|107279|107229|107279.2|107229.2|107279.4|107229.4|107277.5|107227.5|16
1723660660000|2024-08-14 18:37:40|107279.3|107229.3|107279.2|107229.2|107279.9|107229.9|107278.3|107228.3|24
1723660670000|2024-08-14 18:37:50|107278.9|107228.9|107279.2|107229.2|107279.2|107229.2|107278.9|107228.9|5
1723660680000|2024-08-14 18:38:00|107279.3|107229.3|107279.8|107229.8|107280.4|107230.4|107278.9|107228.9|12
1723660690000|2024-08-14 18:38:10|107279.5|107229.5|107280.2|107230.2|107280.9|107230.9|107279.4|107229.4|35
1723660700000|2024-08-14 18:38:20|107280.1|107230.1|107279.9|107229.9|107280.1|107230.1|107279.9|107229.9|2
1723660710000|2024-08-14 18:38:30|107280.3|107230.3|107281.5|107231.5|107282.2|107232.2|107280.3|107230.3|7
1723660720000|2024-08-14 18:38:40|107280.9|107230.9|107279.4|107229.4|107280.9|107230.9|107279.3|107229.3|6
1723660730000|2024-08-14 18:38:50|107278.4|107228.4|107278.1|107228.1|107278.7|107228.7|107278|107228|7
1723660740000|2024-08-14 18:39:00|107278|107228|107272.1|107222.1|107278.4|107228.4|107270.3|107220.3|26
1723660750000|2024-08-14 18:39:10|107272.3|107222.3|107272.2|107222.2|107272.5|107222.5|107267.5|107217.5|18
1723660760000|2024-08-14 18:39:20|107272.4|107222.4|107272.8|107222.8|107273.2|107223.2|107272|107222|9
1723660770000|2024-08-14 18:39:30|107271.2|107221.2|107271.8|107221.8|107271.8|107221.8|107271.2|107221.2|6
1723660780000|2024-08-14 18:39:40|107269.8|107219.8|107269.6|107219.6|107270.3|107220.3|107269.6|107219.6|8
1723660790000|2024-08-14 18:39:50|107269.8|107219.8|107273.4|107223.4|107277.4|107227.4|107269.1|107219.1|25
1723660800000|2024-08-14 18:40:00|107272.9|107222.9|107271.2|107221.2|107272.9|107222.9|107270.7|107220.7|12
1723660810000|2024-08-14 18:40:10|107271|107221|107270.6|107220.6|107271|107221|107270.5|107220.5|5
1723660820000|2024-08-14 18:40:20|107270.9|107220.9|107271.1|107221.1|107271.1|107221.1|107270.8|107220.8|3
1723660830000|2024-08-14 18:40:30|107271|107221|107271.3|107221.3|107271.7|107221.7|107271|107221|4
1723660840000|2024-08-14 18:40:40|107270.6|107220.6|107269|107219|107271.2|107221.2|107268|107218|12
1723660850000|2024-08-14 18:40:50|107268.9|107218.9|107268.2|107218.2|107269.4|107219.4|107268|107218|12
1723660860000|2024-08-14 18:41:00|107268|107218|107267.9|107217.9|107268|107218|107267.5|107217.5|8
1723660870000|2024-08-14 18:41:10|107267.8|107217.8|107268.7|107218.7|107268.7|107218.7|107267.3|107217.3|6
1723660880000|2024-08-14 18:41:20|107268.2|107218.2|107267.8|107217.8|107268.4|107218.4|107267.8|107217.8|7
1723660890000|2024-08-14 18:41:30|107268.1|107218.1|107268.1|107218.1|107268.1|107218.1|107268.1|107218.1|1
1723660900000|2024-08-14 18:41:40|107267.6|107217.6|107271.9|107221.9|107271.9|107221.9|107267.2|107217.2|8
1723660920000|2024-08-14 18:42:00|107272.3|107222.3|107272.2|107222.2|107272.3|107222.3|107271.7|107221.7|4
1723660930000|2024-08-14 18:42:10|107272.3|107222.3|107272.8|107222.8|107272.8|107222.8|107272.2|107222.2|3
1723660940000|2024-08-14 18:42:20|107273.1|107223.1|107271.2|107221.2|107273.1|107223.1|107271.2|107221.2|7
1723660950000|2024-08-14 18:42:30|107271.7|107221.7|107272.4|107222.4|107272.4|107222.4|107271.2|107221.2|12
1723660960000|2024-08-14 18:42:40|107272.3|107222.3|107273.6|107223.6|107273.6|107223.6|107272.3|107222.3|5
1723660970000|2024-08-14 18:42:50|107273.2|107223.2|107269|107219|107273.2|107223.2|107267.1|107217.1|21
1723660980000|2024-08-14 18:43:00|107268.6|107218.6|107270.1|107220.1|107270.1|107220.1|107268.6|107218.6|7
1723660990000|2024-08-14 18:43:10|107270|107220|107270.4|107220.4|107270.4|107220.4|107270|107220|4
1723661000000|2024-08-14 18:43:20|107270.9|107220.9|107271.1|107221.1|107271.1|107221.1|107270.9|107220.9|2
1723661010000|2024-08-14 18:43:30|107270.9|107220.9|107271.1|107221.1|107271.6|107221.6|107270.9|107220.9|5
1723661020000|2024-08-14 18:43:40|107271|107221|107271|107221|107271|107221|107271|107221|1
1723661030000|2024-08-14 18:43:50|107267.5|107217.5|107269.2|107219.2|107269.2|107219.2|107265.1|107215.1|11
1723661040000|2024-08-14 18:44:00|107269|107219|107274.6|107224.6|107274.6|107224.6|107268.5|107218.5|10
1723661050000|2024-08-14 18:44:10|107274.2|107224.2|107274.4|107224.4|107274.4|107224.4|107272.9|107222.9|9
1723661060000|2024-08-14 18:44:20|107274.5|107224.5|107274.9|107224.9|107274.9|107224.9|107274.5|107224.5|9
1723661070000|2024-08-14 18:44:30|107274.5|107224.5|107274.8|107224.8|107274.8|107224.8|107274.5|107224.5|2
1723661080000|2024-08-14 18:44:40|107275.4|107225.4|107270.8|107220.8|107275.4|107225.4|107270.8|107220.8|6
1723661090000|2024-08-14 18:44:50|107270.3|107220.3|107267.3|107217.3|107270.3|107220.3|107267.3|107217.3|17
1723661100000|2024-08-14 18:45:00|107267.4|107217.4|107269.9|107219.9|107270|107220|107267.4|107217.4|11
1723661110000|2024-08-14 18:45:10|107270|107220|107270.3|107220.3|107270.3|107220.3|107270|107220|2
1723661120000|2024-08-14 18:45:20|107270.2|107220.2|107266.3|107216.3|107270.2|107220.2|107266|107216|13
1723661130000|2024-08-14 18:45:30|107265.7|107215.7|107265.5|107215.5|107265.7|107215.7|107265.5|107215.5|3
1723661140000|2024-08-14 18:45:40|107265.6|107215.6|107262|107212|107265.8|107215.8|107262|107212|5
1723661150000|2024-08-14 18:45:50|107261.8|107211.8|107255.9|107205.9|107262.2|107212.2|107255.2|107205.2|23
1723661160000|2024-08-14 18:46:00|107255.5|107205.5|107258.2|107208.2|107258.2|107208.2|107254.7|107204.7|9
1723661170000|2024-08-14 18:46:10|107257.9|107207.9|107259.4|107209.4|107259.6|107209.6|107257.9|107207.9|11
1723661180000|2024-08-14 18:46:20|107258.9|107208.9|107260.3|107210.3|107260.3|107210.3|107258.9|107208.9|4
1723661190000|2024-08-14 18:46:30|107259.9|107209.9|107261.9|107211.9|107261.9|107211.9|107257.7|107207.7|18
1723661200000|2024-08-14 18:46:40|107262|107212|107261.5|107211.5|107262|107212|107261.2|107211.2|6
1723661210000|2024-08-14 18:46:50|107261.6|107211.6|107261.2|107211.2|107261.6|107211.6|107259.6|107209.6|13
1723661220000|2024-08-14 18:47:00|107261.6|107211.6|107262.2|107212.2|107262.5|107212.5|107261.6|107211.6|8
1723661230000|2024-08-14 18:47:10|107262.1|107212.1|107262.4|107212.4|107262.8|107212.8|107262.1|107212.1|7
1723661240000|2024-08-14 18:47:20|107262.8|107212.8|107264.8|107214.8|107264.8|107214.8|107262.8|107212.8|6
1723661250000|2024-08-14 18:47:30|107264.7|107214.7|107264.6|107214.6|107264.9|107214.9|107264.6|107214.6|4
1723661260000|2024-08-14 18:47:40|107264.5|107214.5|107266.3|107216.3|107266.3|107216.3|107263.7|107213.7|14
1723661270000|2024-08-14 18:47:50|107266.4|107216.4|107266.4|107216.4|107266.4|107216.4|107265.5|107215.5|6
1723661280000|2024-08-14 18:48:00|107266.6|107216.6|107262.9|107212.9|107266.6|107216.6|107262.2|107212.2|9
1723661290000|2024-08-14 18:48:10|107263.3|107213.3|107262.5|107212.5|107263.3|107213.3|107262.5|107212.5|11
1723661300000|2024-08-14 18:48:20|107262.8|107212.8|107261.5|107211.5|107263.2|107213.2|107261.5|107211.5|7
1723661310000|2024-08-14 18:48:30|107261.7|107211.7|107262.2|107212.2|107262.2|107212.2|107261.6|107211.6|3
1723661320000|2024-08-14 18:48:40|107262.1|107212.1|107259.1|107209.1|107262.1|107212.1|107258.3|107208.3|14
1723661330000|2024-08-14 18:48:50|107259.5|107209.5|107238.2|107188.2|107260.3|107210.3|107237.8|107187.8|30
1723661340000|2024-08-14 18:49:00|107236.2|107186.2|107241|107191|107241.1|107191.1|107236.2|107186.2|25
1723661350000|2024-08-14 18:49:10|107240.6|107190.6|107234.1|107184.1|107241.3|107191.3|107234.1|107184.1|13
1723661360000|2024-08-14 18:49:20|107234.2|107184.2|107234.4|107184.4|107234.9|107184.9|107233.4|107183.4|11
1723661370000|2024-08-14 18:49:30|107235|107185|107231.4|107181.4|107235|107185|107231.4|107181.4|11
1723661380000|2024-08-14 18:49:40|107231.6|107181.6|107232.9|107182.9|107233|107183|107231.6|107181.6|7
1723661390000|2024-08-14 18:49:50|107233.2|107183.2|107233.1|107183.1|107233.8|107183.8|107233|107183|15
1723661400000|2024-08-14 18:50:00|107233.5|107183.5|107237.1|107187.1|107237.9|107187.9|107232|107182|24
1723661410000|2024-08-14 18:50:10|107237.2|107187.2|107235.5|107185.5|107239.1|107189.1|107235.5|107185.5|26
1723661420000|2024-08-14 18:50:20|107235.4|107185.4|107231.5|107181.5|107239.5|107189.5|107230.5|107180.5|35
1723661430000|2024-08-14 18:50:30|107230.4|107180.4|107231|107181|107231|107181|107228.2|107178.2|23
1723661440000|2024-08-14 18:50:40|107230.7|107180.7|107230.5|107180.5|107230.7|107180.7|107229.3|107179.3|12
1723661450000|2024-08-14 18:50:50|107230.4|107180.4|107230.4|107180.4|107230.9|107180.9|107230.4|107180.4|4
1723661460000|2024-08-14 18:51:00|107230.6|107180.6|107231.3|107181.3|107231.3|107181.3|107229.8|107179.8|17
1723661470000|2024-08-14 18:51:10|107232.1|107182.1|107224.9|107174.9|107232.1|107182.1|107224.9|107174.9|26
1723661480000|2024-08-14 18:51:20|107224.5|107174.5|107224.6|107174.6|107226.5|107176.5|107224.5|107174.5|22
1723661490000|2024-08-14 18:51:30|107224.4|107174.4|107223.1|107173.1|107224.6|107174.6|107222.8|107172.8|22
1723661500000|2024-08-14 18:51:40|107223.8|107173.8|107228.2|107178.2|107228.5|107178.5|107223.8|107173.8|16
1723661510000|2024-08-14 18:51:50|107227.9|107177.9|107227.5|107177.5|107228|107178|107226.4|107176.4|10
1723661520000|2024-08-14 18:52:00|107227.6|107177.6|107228.3|107178.3|107228.6|107178.6|107227.6|107177.6|9
1723661530000|2024-08-14 18:52:10|107228.4|107178.4|107229.5|107179.5|107229.5|107179.5|107227.2|107177.2|14
1723661540000|2024-08-14 18:52:20|107228.7|107178.7|107228.5|107178.5|107229.3|107179.3|107228.5|107178.5|20
1723661550000|2024-08-14 18:52:30|107229|107179|107229.4|107179.4|107229.4|107179.4|107228.6|107178.6|21
1723661560000|2024-08-14 18:52:40|107228.6|107178.6|107228.1|107178.1|107229.2|107179.2|107228|107178|19
1723661570000|2024-08-14 18:52:50|107228.5|107178.5|107221.6|107171.6|107229.1|107179.1|107221.6|107171.6|34
1723661580000|2024-08-14 18:53:00|107221.2|107171.2|107205|107155|107221.2|107171.2|107202.5|107152.5|42
1723661590000|2024-08-14 18:53:10|107205.1|107155.1|107198.5|107148.5|107206.4|107156.4|107198.4|107148.4|42
1723661600000|2024-08-14 18:53:20|107198.8|107148.8|107200.5|107150.5|107200.6|107150.6|107198.7|107148.7|34
1723661610000|2024-08-14 18:53:30|107200.1|107150.1|107206|107156|107209.4|107159.4|107199.8|107149.8|50
1723661620000|2024-08-14 18:53:40|107205.9|107155.9|107199.8|107149.8|107206|107156|107199.2|107149.2|62
1723661630000|2024-08-14 18:53:50|107200.9|107150.9|107202.4|107152.4|107204.6|107154.6|107198.6|107148.6|41
1723661640000|2024-08-14 18:54:00|107203.6|107153.6|107205|107155|107205.4|107155.4|107203.3|107153.3|20
1723661650000|2024-08-14 18:54:10|107204|107154|107203.4|107153.4|107205.2|107155.2|107203.1|107153.1|37
1723661660000|2024-08-14 18:54:20|107203.8|107153.8|107204.5|107154.5|107205.4|107155.4|107202.9|107152.9|46
1723661670000|2024-08-14 18:54:30|107203.6|107153.6|107203.3|107153.3|107204.7|107154.7|107201|107151|52
1723661680000|2024-08-14 18:54:40|107205.2|107155.2|107205.2|107155.2|107206.4|107156.4|107202.6|107152.6|44
1723661690000|2024-08-14 18:54:50|107205.6|107155.6|107205.3|107155.3|107206.4|107156.4|107204.2|107154.2|49
1723661700000|2024-08-14 18:55:00|107204.9|107154.9|107204.7|107154.7|107205|107155|107204|107154|22
1723661710000|2024-08-14 18:55:10|107203.5|107153.5|107200.1|107150.1|107203.9|107153.9|107200.1|107150.1|14
1723661720000|2024-08-14 18:55:20|107199.3|107149.3|107199.3|107149.3|107200.5|107150.5|107198.9|107148.9|24
1723661730000|2024-08-14 18:55:30|107199.5|107149.5|107201.9|107151.9|107202.3|107152.3|107198.3|107148.3|39
1723661740000|2024-08-14 18:55:40|107201.5|107151.5|107196.1|107146.1|107201.5|107151.5|107195.1|107145.1|13
1723661750000|2024-08-14 18:55:50|107196|107146|107194.4|107144.4|107197.1|107147.1|107192.9|107142.9|42
1723661760000|2024-08-14 18:56:00|107196.8|107146.8|107195|107145|107199.8|107149.8|107194.3|107144.3|58
1723661770000|2024-08-14 18:56:10|107195.2|107145.2|107189.3|107139.3|107196.5|107146.5|107188.4|107138.4|62
1723661780000|2024-08-14 18:56:20|107190.2|107140.2|107195.8|107145.8|107197.3|107147.3|107187.7|107137.7|70
1723661790000|2024-08-14 18:56:30|107195.7|107145.7|107192.3|107142.3|107195.7|107145.7|107190.8|107140.8|60
1723661800000|2024-08-14 18:56:40|107193.8|107143.8|107192.2|107142.2|107194.3|107144.3|107190.2|107140.2|31
1723661810000|2024-08-14 18:56:50|107190.3|107140.3|107193.5|107143.5|107194.9|107144.9|107190.3|107140.3|54
1723661820000|2024-08-14 18:57:00|107193.2|107143.2|107191.3|107141.3|107194.2|107144.2|107188.4|107138.4|58
1723661830000|2024-08-14 18:57:10|107191|107141|107192.7|107142.7|107194|107144|107190.4|107140.4|57
1723661840000|2024-08-14 18:57:20|107192.1|107142.1|107190.9|107140.9|107194.4|107144.4|107190.9|107140.9|47
1723661850000|2024-08-14 18:57:30|107192.1|107142.1|107199.1|107149.1|107201.8|107151.8|107191.2|107141.2|67
1723661860000|2024-08-14 18:57:40|107199.2|107149.2|107199.5|107149.5|107200.5|107150.5|107197.4|107147.4|71
1723661870000|2024-08-14 18:57:50|107199|107149|107200.2|107150.2|107201.1|107151.1|107197.6|107147.6|57
1723661880000|2024-08-14 18:58:00|107200|107150|107190.7|107140.7|107200|107150|107189.6|107139.6|56
1723661890000|2024-08-14 18:58:10|107191.8|107141.8|107175.5|107125.5|107192.7|107142.7|107175.5|107125.5|27
1723661900000|2024-08-14 18:58:20|107175.9|107125.9|107176.4|107126.4|107177.2|107127.2|107175.4|107125.4|12
1723661910000|2024-08-14 18:58:30|107176.3|107126.3|107175.7|107125.7|107176.3|107126.3|107175.7|107125.7|8
1723661920000|2024-08-14 18:58:40|107174.5|107124.5|107155|107105|107174.5|107124.5|107154.5|107104.5|38
1723661930000|2024-08-14 18:58:50|107156.3|107106.3|107154.1|107104.1|107156.3|107106.3|107153.6|107103.6|52
1723661940000|2024-08-14 18:59:00|107151.9|107101.9|107151.8|107101.8|107155.1|107105.1|107151.8|107101.8|29
1723661950000|2024-08-14 18:59:10|107152.8|107102.8|107154.5|107104.5|107157.2|107107.2|107151.9|107101.9|28
1723661960000|2024-08-14 18:59:20|107155.1|107105.1|107155.6|107105.6|107156|107106|107155|107105|13
1723661970000|2024-08-14 18:59:30|107155|107105|107154.5|107104.5|107156|107106|107154.3|107104.3|14
1723661980000|2024-08-14 18:59:40|107154.3|107104.3|107153.9|107103.9|107155.9|107105.9|107153|107103|28
1723661990000|2024-08-14 18:59:50|107154|107104|107151.4|107101.4|107156.6|107106.6|107149.4|107099.4|40
1723662000000|2024-08-14 19:00:00|107151.1|107101.1|107152.8|107102.8|107158|107108|107151.1|107101.1|51
1723662010000|2024-08-14 19:00:10|107153.3|107103.3|107154.2|107104.2|107156.4|107106.4|107150.9|107100.9|29
1723662020000|2024-08-14 19:00:20|107153.6|107103.6|107152.1|107102.1|107153.7|107103.7|107151.1|107101.1|27
1723662030000|2024-08-14 19:00:30|107151.3|107101.3|107152.9|107102.9|107152.9|107102.9|107148.7|107098.7|25
1723662040000|2024-08-14 19:00:40|107150.6|107100.6|107151.3|107101.3|107152.6|107102.6|107150.2|107100.2|21
1723662050000|2024-08-14 19:00:50|107151.2|107101.2|107152.1|107102.1|107155.4|107105.4|107149.1|107099.1|46
1723662060000|2024-08-14 19:01:00|107152.5|107102.5|107154.5|107104.5|107157.2|107107.2|107148.9|107098.9|65
1723662070000|2024-08-14 19:01:10|107154.2|107104.2|107174|107124|107177.2|107127.2|107152.8|107102.8|52
1723662080000|2024-08-14 19:01:20|107175.7|107125.7|107168.8|107118.8|107177.8|107127.8|107168.8|107118.8|44
1723662090000|2024-08-14 19:01:30|107169.7|107119.7|107164|107114|107171.3|107121.3|107164|107114|32
1723662100000|2024-08-14 19:01:40|107162.5|107112.5|107161.6|107111.6|107164|107114|107160.3|107110.3|44
1723662110000|2024-08-14 19:01:50|107162|107112|107161.1|107111.1|107162|107112|107160|107110|22
1723662120000|2024-08-14 19:02:00|107161|107111|107160|107110|107161|107111|107159.4|107109.4|12
1723662130000|2024-08-14 19:02:10|107159.6|107109.6|107160.4|107110.4|107160.8|107110.8|107159.5|107109.5|15
1723662140000|2024-08-14 19:02:20|107160|107110|107160.1|107110.1|107162.3|107112.3|107158.8|107108.8|25
1723662150000|2024-08-14 19:02:30|107160.4|107110.4|107153.8|107103.8|107160.4|107110.4|107153.4|107103.4|23
1723662160000|2024-08-14 19:02:40|107153.6|107103.6|107155.5|107105.5|107155.9|107105.9|107153.6|107103.6|20
1723662170000|2024-08-14 19:02:50|107155.2|107105.2|107155.4|107105.4|107155.5|107105.5|107155.2|107105.2|5
1723662180000|2024-08-14 19:03:00|107155.7|107105.7|107155.1|107105.1|107156.5|107106.5|107154.2|107104.2|19
1723662190000|2024-08-14 19:03:10|107155|107105|107155.1|107105.1|107155.3|107105.3|107154.8|107104.8|9
1723662200000|2024-08-14 19:03:20|107154.8|107104.8|107153.7|107103.7|107154.8|107104.8|107153.7|107103.7|3
1723662210000|2024-08-14 19:03:30|107154|107104|107155.4|107105.4|107155.4|107105.4|107154|107104|8
1723662220000|2024-08-14 19:03:40|107155.5|107105.5|107155.5|107105.5|107155.6|107105.6|107154.2|107104.2|7
1723662230000|2024-08-14 19:03:50|107154.5|107104.5|107159.6|107109.6|107160|107110|107154.5|107104.5|19
1723662240000|2024-08-14 19:04:00|107159|107109|107158.5|107108.5|107161.2|107111.2|107158.5|107108.5|25
1723662250000|2024-08-14 19:04:10|107158.4|107108.4|107155.5|107105.5|107158.8|107108.8|107155.2|107105.2|12
1723662260000|2024-08-14 19:04:20|107155.6|107105.6|107155.4|107105.4|107156.8|107106.8|107154.3|107104.3|20
1723662270000|2024-08-14 19:04:30|107155.9|107105.9|107158.8|107108.8|107158.8|107108.8|107155.8|107105.8|12
1723662280000|2024-08-14 19:04:40|107158.5|107108.5|107160.6|107110.6|107161.1|107111.1|107158.5|107108.5|11
1723662290000|2024-08-14 19:04:50|107160.7|107110.7|107160.4|107110.4|107160.7|107110.7|107159|107109|13
1723662300000|2024-08-14 19:05:00|107160.7|107110.7|107169.5|107119.5|107172.7|107122.7|107160.7|107110.7|35
1723662310000|2024-08-14 19:05:10|107169.1|107119.1|107171.7|107121.7|107172|107122|107168.5|107118.5|34
1723662320000|2024-08-14 19:05:20|107171.1|107121.1|107169.4|107119.4|107171.8|107121.8|107167.7|107117.7|34
1723662330000|2024-08-14 19:05:30|107168.9|107118.9|107164.5|107114.5|107169.4|107119.4|107162.8|107112.8|41
1723662340000|2024-08-14 19:05:40|107164.2|107114.2|107164.3|107114.3|107164.8|107114.8|107163.4|107113.4|9
1723662350000|2024-08-14 19:05:50|107164.2|107114.2|107157.1|107107.1|107164.4|107114.4|107156.4|107106.4|11
1723662360000|2024-08-14 19:06:00|107156.1|107106.1|107158.7|107108.7|107158.8|107108.8|107155.3|107105.3|18
1723662370000|2024-08-14 19:06:10|107159.7|107109.7|107160.6|107110.6|107161.1|107111.1|107159.4|107109.4|13
1723662380000|2024-08-14 19:06:20|107161|107111|107160.9|107110.9|107165.1|107115.1|107160.9|107110.9|10
1723662390000|2024-08-14 19:06:30|107161.4|107111.4|107160.8|107110.8|107161.4|107111.4|107160.7|107110.7|8
1723662400000|2024-08-14 19:06:40|107161.2|107111.2|107160.5|107110.5|107161.2|107111.2|107160.1|107110.1|7
1723662410000|2024-08-14 19:06:50|107160.2|107110.2|107156.8|107106.8|107160.2|107110.2|107156.8|107106.8|13
1723662420000|2024-08-14 19:07:00|107156.1|107106.1|107157.5|107107.5|107157.5|107107.5|107156.1|107106.1|7
1723662430000|2024-08-14 19:07:10|107157|107107|107156.9|107106.9|107158.2|107108.2|107156.5|107106.5|10
1723662440000|2024-08-14 19:07:20|107154.8|107104.8|107153.7|107103.7|107155.8|107105.8|107152.7|107102.7|18
1723662450000|2024-08-14 19:07:30|107153.2|107103.2|107152.8|107102.8|107153.2|107103.2|107152.8|107102.8|4
1723662460000|2024-08-14 19:07:40|107152.2|107102.2|107153.3|107103.3|107154.1|107104.1|107152.2|107102.2|7
1723662470000|2024-08-14 19:07:50|107152.7|107102.7|107154.4|107104.4|107154.4|107104.4|107152.7|107102.7|9
1723662480000|2024-08-14 19:08:00|107153.9|107103.9|107157.4|107107.4|107157.4|107107.4|107153.6|107103.6|18
1723662490000|2024-08-14 19:08:10|107158.4|107108.4|107149.7|107099.7|107158.4|107108.4|107149.4|107099.4|31
1723662500000|2024-08-14 19:08:20|107150.1|107100.1|107151.2|107101.2|107151.2|107101.2|107148.9|107098.9|22
1723662510000|2024-08-14 19:08:30|107151.3|107101.3|107153.8|107103.8|107153.8|107103.8|107151.1|107101.1|16
1723662520000|2024-08-14 19:08:40|107154.1|107104.1|107157.1|107107.1|107157.2|107107.2|107154.1|107104.1|15
1723662530000|2024-08-14 19:08:50|107157.2|107107.2|107157.2|107107.2|107157.6|107107.6|107156.7|107106.7|16
1723662540000|2024-08-14 19:09:00|107157.3|107107.3|107157.1|107107.1|107157.5|107107.5|107156.9|107106.9|7
1723662550000|2024-08-14 19:09:10|107157.2|107107.2|107158|107108|107159|107109|107157.2|107107.2|8
1723662560000|2024-08-14 19:09:20|107158.9|107108.9|107157.1|107107.1|107158.9|107108.9|107156.4|107106.4|13
1723662570000|2024-08-14 19:09:30|107157.4|107107.4|107157|107107|107157.5|107107.5|107157|107107|5
1723662580000|2024-08-14 19:09:40|107156.7|107106.7|107156.4|107106.4|107158.6|107108.6|107156.4|107106.4|16
1723662590000|2024-08-14 19:09:50|107156.6|107106.6|107163.6|107113.6|107163.6|107113.6|107156.6|107106.6|26
1723662600000|2024-08-14 19:10:00|107163.5|107113.5|107143|107093|107164.2|107114.2|107143|107093|26
1723662610000|2024-08-14 19:10:10|107143.1|107093.1|107143.5|107093.5|107144.6|107094.6|107143.1|107093.1|6
1723662620000|2024-08-14 19:10:20|107142.4|107092.4|107141.8|107091.8|107143.7|107093.7|107141.8|107091.8|12
1723662630000|2024-08-14 19:10:30|107141.7|107091.7|107145.8|107095.8|107148.5|107098.5|107141.6|107091.6|19
1723662640000|2024-08-14 19:10:40|107146.2|107096.2|107150.7|107100.7|107151.9|107101.9|107143.7|107093.7|36
1723662650000|2024-08-14 19:10:50|107151.7|107101.7|107147.4|107097.4|107155.5|107105.5|107147.1|107097.1|25
1723662660000|2024-08-14 19:11:00|107147.3|107097.3|107142.5|107092.5|107152.5|107102.5|107142.3|107092.3|30
1723662670000|2024-08-14 19:11:10|107142|107092|107143.4|107093.4|107143.7|107093.7|107139.6|107089.6|19
1723662680000|2024-08-14 19:11:20|107143.8|107093.8|107145.6|107095.6|107146.1|107096.1|107143.8|107093.8|12
1723662690000|2024-08-14 19:11:30|107145.5|107095.5|107146.8|107096.8|107146.9|107096.9|107145.3|107095.3|12
1723662700000|2024-08-14 19:11:40|107145.7|107095.7|107145.8|107095.8|107146.6|107096.6|107144.5|107094.5|9
1723662710000|2024-08-14 19:11:50|107145.9|107095.9|107148.7|107098.7|107148.7|107098.7|107144.8|107094.8|14
1723662720000|2024-08-14 19:12:00|107148.1|107098.1|107145.7|107095.7|107149|107099|107145.6|107095.6|21
1723662730000|2024-08-14 19:12:10|107145.2|107095.2|107150.8|107100.8|107150.9|107100.9|107144.9|107094.9|9
1723662740000|2024-08-14 19:12:20|107151.1|107101.1|107151.2|107101.2|107151.2|107101.2|107151.1|107101.1|2
1723662750000|2024-08-14 19:12:30|107151.1|107101.1|107150.5|107100.5|107151.1|107101.1|107150.5|107100.5|5
1723662760000|2024-08-14 19:12:40|107150.6|107100.6|107150.6|107100.6|107150.6|107100.6|107150.4|107100.4|4
1723662770000|2024-08-14 19:12:50|107150.9|107100.9|107148.6|107098.6|107153|107103|107148.6|107098.6|12
1723662780000|2024-08-14 19:13:00|107147.3|107097.3|107148.9|107098.9|107151|107101|107147.3|107097.3|16
1723662790000|2024-08-14 19:13:10|107149|107099|107150.9|107100.9|107150.9|107100.9|107147.8|107097.8|16
1723662800000|2024-08-14 19:13:20|107150.7|107100.7|107153|107103|107155|107105|107150.7|107100.7|11
1723662810000|2024-08-14 19:13:30|107153.1|107103.1|107153|107103|107153.6|107103.6|107152.3|107102.3|10
1723662820000|2024-08-14 19:13:40|107153.2|107103.2|107152.9|107102.9|107154.4|107104.4|107151.6|107101.6|28
1723662830000|2024-08-14 19:13:50|107154|107104|107144.8|107094.8|107154|107104|107142.8|107092.8|39
1723662840000|2024-08-14 19:14:00|107144.6|107094.6|107145.1|107095.1|107146.7|107096.7|107144.1|107094.1|22
1723662850000|2024-08-14 19:14:10|107145.4|107095.4|107144.3|107094.3|107145.5|107095.5|107144.3|107094.3|4
1723662860000|2024-08-14 19:14:20|107143.4|107093.4|107142.1|107092.1|107143.4|107093.4|107140.4|107090.4|18
1723662870000|2024-08-14 19:14:30|107142|107092|107142.7|107092.7|107142.7|107092.7|107138.8|107088.8|18
1723662880000|2024-08-14 19:14:40|107143.7|107093.7|107144.3|107094.3|107148.7|107098.7|107143.7|107093.7|29
1723662890000|2024-08-14 19:14:50|107144.6|107094.6|107149.1|107099.1|107155.7|107105.7|107144.6|107094.6|31
1723662900000|2024-08-14 19:15:00|107147.9|107097.9|107143|107093|107148|107098|107142.7|107092.7|19
1723662910000|2024-08-14 19:15:10|107143.6|107093.6|107146.3|107096.3|107146.4|107096.4|107143|107093|15
1723662920000|2024-08-14 19:15:20|107146.7|107096.7|107146.3|107096.3|107148|107098|107145.5|107095.5|21
1723662930000|2024-08-14 19:15:30|107146.4|107096.4|107147.2|107097.2|107153.5|107103.5|107145.3|107095.3|33
1723662940000|2024-08-14 19:15:40|107147.4|107097.4|107146.5|107096.5|107147.5|107097.5|107144.1|107094.1|19
1723662950000|2024-08-14 19:15:50|107149.8|107099.8|107146.6|107096.6|107151.6|107101.6|107146.6|107096.6|27
1723662960000|2024-08-14 19:16:00|107146.5|107096.5|107147.2|107097.2|107151.4|107101.4|107145|107095|37
1723662970000|2024-08-14 19:16:10|107146.4|107096.4|107151.6|107101.6|107152|107102|107144.6|107094.6|26
1723662980000|2024-08-14 19:16:20|107150.4|107100.4|107154.2|107104.2|107154.8|107104.8|107150.3|107100.3|19
1723662990000|2024-08-14 19:16:30|107154.7|107104.7|107152.8|107102.8|107156.9|107106.9|107151.3|107101.3|24
1723663000000|2024-08-14 19:16:40|107153.2|107103.2|107152.4|107102.4|107155.9|107105.9|107152.3|107102.3|12
1723663010000|2024-08-14 19:16:50|107152|107102|107152.5|107102.5|107152.5|107102.5|107151|107101|15
1723663020000|2024-08-14 19:17:00|107151.3|107101.3|107156|107106|107157.9|107107.9|107151.3|107101.3|22
1723663030000|2024-08-14 19:17:10|107156.2|107106.2|107158|107108|107158|107108|107156.2|107106.2|13
1723663040000|2024-08-14 19:17:20|107157.7|107107.7|107159.2|107109.2|107160.1|107110.1|107157.7|107107.7|9
1723663050000|2024-08-14 19:17:30|107159.4|107109.4|107161.4|107111.4|107162|107112|107159.4|107109.4|8
1723663060000|2024-08-14 19:17:40|107161.6|107111.6|107162|107112|107162.2|107112.2|107161.6|107111.6|5
1723663070000|2024-08-14 19:17:50|107162.2|107112.2|107162.2|107112.2|107163|107113|107162.2|107112.2|7
1723663080000|2024-08-14 19:18:00|107162|107112|107162.5|107112.5|107164.6|107114.6|107160.6|107110.6|17
1723663090000|2024-08-14 19:18:10|107162.9|107112.9|107168.7|107118.7|107168.7|107118.7|107162.8|107112.8|11
1723663100000|2024-08-14 19:18:20|107169|107119|107170.5|107120.5|107171|107121|107169|107119|6
1723663110000|2024-08-14 19:18:30|107170.9|107120.9|107172.2|107122.2|107172.2|107122.2|107170.9|107120.9|7
1723663120000|2024-08-14 19:18:40|107172.1|107122.1|107169.5|107119.5|107172.2|107122.2|107169.5|107119.5|9
1723663130000|2024-08-14 19:18:50|107170|107120|107169.6|107119.6|107170.2|107120.2|107169.6|107119.6|9
1723663140000|2024-08-14 19:19:00|107169|107119|107172.4|107122.4|107172.4|107122.4|107169|107119|10
1723663150000|2024-08-14 19:19:10|107171.9|107121.9|107169.6|107119.6|107171.9|107121.9|107169.1|107119.1|10
1723663160000|2024-08-14 19:19:20|107169.2|107119.2|107170|107120|107170.1|107120.1|107169.2|107119.2|7
1723663170000|2024-08-14 19:19:30|107169.8|107119.8|107167.6|107117.6|107170.2|107120.2|107166.4|107116.4|14
1723663180000|2024-08-14 19:19:40|107168|107118|107168.8|107118.8|107169.1|107119.1|107167.8|107117.8|7
1723663190000|2024-08-14 19:19:50|107169|107119|107176.9|107126.9|107177.2|107127.2|107168.4|107118.4|16
1723663200000|2024-08-14 19:20:00|107177.5|107127.5|107169.5|107119.5|107178|107128|107169.4|107119.4|29
1723663210000|2024-08-14 19:20:10|107169.4|107119.4|107169.3|107119.3|107169.7|107119.7|107167.9|107117.9|31
1723663220000|2024-08-14 19:20:20|107169|107119|107169|107119|107169.5|107119.5|107167.6|107117.6|28
1723663230000|2024-08-14 19:20:30|107168.5|107118.5|107169.9|107119.9|107172.3|107122.3|107168.5|107118.5|20
1723663240000|2024-08-14 19:20:40|107169.8|107119.8|107168.4|107118.4|107170.9|107120.9|107167.8|107117.8|22
1723663250000|2024-08-14 19:20:50|107168.7|107118.7|107169.1|107119.1|107169.3|107119.3|107167.7|107117.7|15
1723663260000|2024-08-14 19:21:00|107169|107119|107171.5|107121.5|107171.5|107121.5|107169|107119|14
1723663270000|2024-08-14 19:21:10|107172|107122|107170.3|107120.3|107172.4|107122.4|107170.2|107120.2|28
1723663280000|2024-08-14 19:21:20|107169.7|107119.7|107168.6|107118.6|107170|107120|107168.4|107118.4|13
1723663290000|2024-08-14 19:21:30|107168.7|107118.7|107170.9|107120.9|107171.3|107121.3|107168.7|107118.7|17
1723663300000|2024-08-14 19:21:40|107171|107121|107169.9|107119.9|107171|107121|107169.4|107119.4|18
1723663310000|2024-08-14 19:21:50|107172.1|107122.1|107174.8|107124.8|107176.7|107126.7|107172.1|107122.1|21
1723663320000|2024-08-14 19:22:00|107174.9|107124.9|107174.3|107124.3|107175.6|107125.6|107173.8|107123.8|16
1723663330000|2024-08-14 19:22:10|107174.4|107124.4|107175.2|107125.2|107175.2|107125.2|107174.3|107124.3|7
1723663340000|2024-08-14 19:22:20|107174.8|107124.8|107172.9|107122.9|107174.9|107124.9|107171.9|107121.9|19
1723663350000|2024-08-14 19:22:30|107171.7|107121.7|107173.3|107123.3|107173.9|107123.9|107171.6|107121.6|30
1723663360000|2024-08-14 19:22:40|107173.2|107123.2|107172.8|107122.8|107173.3|107123.3|107172.2|107122.2|13
1723663370000|2024-08-14 19:22:50|107173|107123|107178.7|107128.7|107178.9|107128.9|107172.3|107122.3|23
1723663380000|2024-08-14 19:23:00|107179.2|107129.2|107179.3|107129.3|107181|107131|107178.5|107128.5|21
1723663390000|2024-08-14 19:23:10|107179.4|107129.4|107174.9|107124.9|107179.4|107129.4|107174.1|107124.1|32
1723663400000|2024-08-14 19:23:20|107175.2|107125.2|107177.1|107127.1|107178.2|107128.2|107174.3|107124.3|26
1723663410000|2024-08-14 19:23:30|107176.8|107126.8|107176.1|107126.1|107177.4|107127.4|107174.8|107124.8|22
1723663420000|2024-08-14 19:23:40|107176.3|107126.3|107179.1|107129.1|107179.5|107129.5|107176.3|107126.3|25
1723663430000|2024-08-14 19:23:50|107178.3|107128.3|107176.3|107126.3|107179.2|107129.2|107175.6|107125.6|28
1723663440000|2024-08-14 19:24:00|107177.1|107127.1|107176.9|107126.9|107177.2|107127.2|107176.6|107126.6|10
1723663450000|2024-08-14 19:24:10|107176.8|107126.8|107173|107123|107178.7|107128.7|107173|107123|18
1723663460000|2024-08-14 19:24:20|107172.5|107122.5|107171.7|107121.7|107173.3|107123.3|107171.7|107121.7|10
1723663470000|2024-08-14 19:24:30|107170.9|107120.9|107172.5|107122.5|107172.8|107122.8|107170.9|107120.9|10
1723663480000|2024-08-14 19:24:40|107172.3|107122.3|107173.4|107123.4|107174.3|107124.3|107172.1|107122.1|10
1723663490000|2024-08-14 19:24:50|107173.8|107123.8|107174|107124|107175.4|107125.4|107173.5|107123.5|13
1723663500000|2024-08-14 19:25:00|107173.9|107123.9|107171.9|107121.9|107173.9|107123.9|107171.3|107121.3|11
1723663510000|2024-08-14 19:25:10|107171.1|107121.1|107170|107120|107171.1|107121.1|107169.6|107119.6|8
1723663520000|2024-08-14 19:25:20|107170.4|107120.4|107170.8|107120.8|107170.8|107120.8|107169.6|107119.6|16
1723663530000|2024-08-14 19:25:30|107170|107120|107174.6|107124.6|107176|107126|107170|107120|9
1723663540000|2024-08-14 19:25:40|107174.2|107124.2|107175.4|107125.4|107176|107126|107173.9|107123.9|20
1723663550000|2024-08-14 19:25:50|107175|107125|107175.5|107125.5|107175.6|107125.6|107174.8|107124.8|9
1723663560000|2024-08-14 19:26:00|107175.7|107125.7|107176.5|107126.5|107176.6|107126.6|107175.7|107125.7|6
1723663570000|2024-08-14 19:26:10|107177.9|107127.9|107176.3|107126.3|107177.9|107127.9|107174.5|107124.5|14
1723663580000|2024-08-14 19:26:20|107176|107126|107177.7|107127.7|107178.1|107128.1|107175.8|107125.8|16
1723663590000|2024-08-14 19:26:30|107177.2|107127.2|107178.9|107128.9|107178.9|107128.9|107177.2|107127.2|7
1723663600000|2024-08-14 19:26:40|107179.6|107129.6|107176.5|107126.5|107179.6|107129.6|107176.5|107126.5|12
1723663610000|2024-08-14 19:26:50|107176.8|107126.8|107175.5|107125.5|107177|107127|107174.1|107124.1|13
1723663620000|2024-08-14 19:27:00|107175.2|107125.2|107176.9|107126.9|107176.9|107126.9|107175.2|107125.2|9
1723663630000|2024-08-14 19:27:10|107177.3|107127.3|107178.3|107128.3|107178.3|107128.3|107175.5|107125.5|13
1723663640000|2024-08-14 19:27:20|107178.1|107128.1|107177.9|107127.9|107178.9|107128.9|107177.6|107127.6|9
1723663650000|2024-08-14 19:27:30|107177.8|107127.8|107181|107131|107181.2|107131.2|107177.8|107127.8|8
1723663660000|2024-08-14 19:27:40|107180.3|107130.3|107180.5|107130.5|107182.1|107132.1|107180.3|107130.3|11
1723663670000|2024-08-14 19:27:50|107179.6|107129.6|107181.8|107131.8|107182.6|107132.6|107179.6|107129.6|10
1723663680000|2024-08-14 19:28:00|107181.9|107131.9|107182|107132|107182.3|107132.3|107181.9|107131.9|5
1723663690000|2024-08-14 19:28:10|107182.4|107132.4|107184.7|107134.7|107185.7|107135.7|107182.4|107132.4|11
1723663700000|2024-08-14 19:28:20|107184.8|107134.8|107184.5|107134.5|107184.8|107134.8|107184.5|107134.5|2
1723663710000|2024-08-14 19:28:30|107184.4|107134.4|107187.9|107137.9|107188.3|107138.3|107183.8|107133.8|16
1723663720000|2024-08-14 19:28:40|107187.8|107137.8|107189.4|107139.4|107189.6|107139.6|107186.9|107136.9|16
1723663730000|2024-08-14 19:28:50|107189.2|107139.2|107188.8|107138.8|107189.2|107139.2|107188.8|107138.8|5
1723663740000|2024-08-14 19:29:00|107188.9|107138.9|107188|107138|107188.9|107138.9|107188|107138|9
1723663750000|2024-08-14 19:29:10|107188.1|107138.1|107188.1|107138.1|107188.8|107138.8|107187.4|107137.4|10
1723663760000|2024-08-14 19:29:20|107188|107138|107187.3|107137.3|107189.1|107139.1|107187.3|107137.3|12
1723663770000|2024-08-14 19:29:30|107187.5|107137.5|107189.6|107139.6|107189.6|107139.6|107187.5|107137.5|6
1723663780000|2024-08-14 19:29:40|107190.7|107140.7|107190.1|107140.1|107191.9|107141.9|107188.4|107138.4|17
1723663790000|2024-08-14 19:29:50|107192.6|107142.6|107191.9|107141.9|107192.6|107142.6|107191.2|107141.2|4
1723663800000|2024-08-14 19:30:00|107191.8|107141.8|107190.9|107140.9|107191.9|107141.9|107189.3|107139.3|13
1723663810000|2024-08-14 19:30:10|107191.4|107141.4|107190.9|107140.9|107191.6|107141.6|107190.9|107140.9|5
1723663820000|2024-08-14 19:30:20|107190.8|107140.8|107195.6|107145.6|107195.6|107145.6|107190.7|107140.7|10
1723663830000|2024-08-14 19:30:30|107195.1|107145.1|107195.7|107145.7|107197.5|107147.5|107195.1|107145.1|11
1723663840000|2024-08-14 19:30:40|107195.3|107145.3|107195.1|107145.1|107195.3|107145.3|107195|107145|4
1723663850000|2024-08-14 19:30:50|107195.2|107145.2|107195.4|107145.4|107195.4|107145.4|107195|107145|5
1723663860000|2024-08-14 19:31:00|107196.1|107146.1|107196|107146|107196.2|107146.2|107193.3|107143.3|11
1723663870000|2024-08-14 19:31:10|107196.4|107146.4|107196.5|107146.5|107196.8|107146.8|107196.4|107146.4|10
1723663880000|2024-08-14 19:31:20|107196.8|107146.8|107218.6|107168.6|107218.6|107168.6|107196.4|107146.4|20
1723663890000|2024-08-14 19:31:30|107220.1|107170.1|107229.1|107179.1|107229.1|107179.1|107220.1|107170.1|18
1723663900000|2024-08-14 19:31:40|107229.2|107179.2|107227.9|107177.9|107229.3|107179.3|107227.5|107177.5|15
1723663910000|2024-08-14 19:31:50|107228.7|107178.7|107228.9|107178.9|107228.9|107178.9|107228|107178|8
1723663920000|2024-08-14 19:32:00|107228.2|107178.2|107229.2|107179.2|107229.2|107179.2|107226.8|107176.8|16
1723663930000|2024-08-14 19:32:10|107228.7|107178.7|107228.4|107178.4|107229.3|107179.3|107228.2|107178.2|9
1723663940000|2024-08-14 19:32:20|107229.1|107179.1|107230|107180|107230.5|107180.5|107229.1|107179.1|6
1723663950000|2024-08-14 19:32:30|107230.2|107180.2|107231.4|107181.4|107231.5|107181.5|107229.9|107179.9|7
1723663960000|2024-08-14 19:32:40|107231.3|107181.3|107231.3|107181.3|107231.3|107181.3|107231.3|107181.3|1
1723663970000|2024-08-14 19:32:50|107231.2|107181.2|107231.2|107181.2|107231.2|107181.2|107231.2|107181.2|1
1723663980000|2024-08-14 19:33:00|107231.7|107181.7|107233.1|107183.1|107233.1|107183.1|107230.6|107180.6|32
1723663990000|2024-08-14 19:33:10|107232.6|107182.6|107232.4|107182.4|107233.3|107183.3|107231.2|107181.2|16
1723664000000|2024-08-14 19:33:20|107232.2|107182.2|107231.7|107181.7|107233.4|107183.4|107231.6|107181.6|8
1723664010000|2024-08-14 19:33:30|107231.6|107181.6|107231.6|107181.6|107232.2|107182.2|107231.6|107181.6|8
1723664020000|2024-08-14 19:33:40|107232.6|107182.6|107232.2|107182.2|107232.6|107182.6|107230.6|107180.6|10
1723664030000|2024-08-14 19:33:50|107234.1|107184.1|107232.4|107182.4|107234.2|107184.2|107231.4|107181.4|9
1723664040000|2024-08-14 19:34:00|107233.3|107183.3|107237.3|107187.3|107238.5|107188.5|107231.7|107181.7|20
1723664050000|2024-08-14 19:34:10|107237.2|107187.2|107237.4|107187.4|107237.4|107187.4|107237.2|107187.2|5
1723664060000|2024-08-14 19:34:20|107237.3|107187.3|107232.8|107182.8|107237.3|107187.3|107232.8|107182.8|10
1723664070000|2024-08-14 19:34:30|107233.7|107183.7|107231.8|107181.8|107233.7|107183.7|107230.9|107180.9|23
1723664080000|2024-08-14 19:34:40|107231.3|107181.3|107228.5|107178.5|107233.2|107183.2|107228.5|107178.5|16
1723664090000|2024-08-14 19:34:50|107228.3|107178.3|107228.4|107178.4|107228.4|107178.4|107224.6|107174.6|15
1723664100000|2024-08-14 19:35:00|107228.7|107178.7|107227.1|107177.1|107229.6|107179.6|107227.1|107177.1|17
1723664110000|2024-08-14 19:35:10|107228|107178|107230.2|107180.2|107230.3|107180.3|107226.7|107176.7|23
1723664120000|2024-08-14 19:35:20|107232|107182|107231.2|107181.2|107232|107182|107229.7|107179.7|19
1723664130000|2024-08-14 19:35:30|107230.9|107180.9|107229.5|107179.5|107230.9|107180.9|107229.5|107179.5|7
1723664140000|2024-08-14 19:35:40|107229.6|107179.6|107231.5|107181.5|107232.5|107182.5|107229.4|107179.4|9
1723664150000|2024-08-14 19:35:50|107231.6|107181.6|107233.4|107183.4|107234.1|107184.1|107231.6|107181.6|14
1723664160000|2024-08-14 19:36:00|107233.9|107183.9|107232.3|107182.3|107234.4|107184.4|107231.1|107181.1|11
1723664170000|2024-08-14 19:36:10|107231.4|107181.4|107231.3|107181.3|107233|107183|107231.3|107181.3|18
1723664180000|2024-08-14 19:36:20|107231.9|107181.9|107230|107180|107231.9|107181.9|107230|107180|8
1723664190000|2024-08-14 19:36:30|107230.1|107180.1|107231.9|107181.9|107232.7|107182.7|107230|107180|14
1723664200000|2024-08-14 19:36:40|107232.9|107182.9|107232.3|107182.3|107233|107183|107231.3|107181.3|10
1723664210000|2024-08-14 19:36:50|107232|107182|107232.1|107182.1|107232.1|107182.1|107232|107182|2
1723664220000|2024-08-14 19:37:00|107230.7|107180.7|107229.4|107179.4|107230.7|107180.7|107229.4|107179.4|10
1723664230000|2024-08-14 19:37:10|107229.2|107179.2|107229.6|107179.6|107229.6|107179.6|107229.2|107179.2|4
1723664240000|2024-08-14 19:37:20|107229.5|107179.5|107229.2|107179.2|107229.5|107179.5|107229.2|107179.2|2
1723664250000|2024-08-14 19:37:30|107230.4|107180.4|107231.4|107181.4|107231.5|107181.5|107230|107180|9
1723664260000|2024-08-14 19:37:40|107229.7|107179.7|107232.1|107182.1|107233.8|107183.8|107229.7|107179.7|10
1723664270000|2024-08-14 19:37:50|107232.2|107182.2|107231.3|107181.3|107233.1|107183.1|107231.3|107181.3|9
1723664280000|2024-08-14 19:38:00|107231|107181|107231.6|107181.6|107231.6|107181.6|107230.3|107180.3|9
1723664290000|2024-08-14 19:38:10|107231.7|107181.7|107230.5|107180.5|107231.7|107181.7|107230.5|107180.5|6
1723664300000|2024-08-14 19:38:20|107230.2|107180.2|107230.3|107180.3|107230.3|107180.3|107230.2|107180.2|2
1723664310000|2024-08-14 19:38:30|107230.4|107180.4|107230.2|107180.2|107230.4|107180.4|107230.1|107180.1|4
1723664320000|2024-08-14 19:38:40|107229.8|107179.8|107230.1|107180.1|107230.1|107180.1|107229.8|107179.8|2
1723664330000|2024-08-14 19:38:50|107230.4|107180.4|107232.5|107182.5|107232.8|107182.8|107230.4|107180.4|8
1723664340000|2024-08-14 19:39:00|107232.2|107182.2|107232.1|107182.1|107232.2|107182.2|107231.4|107181.4|7
1723664350000|2024-08-14 19:39:10|107232.4|107182.4|107232.1|107182.1|107232.4|107182.4|107232.1|107182.1|2
1723664360000|2024-08-14 19:39:20|107231.3|107181.3|107230.7|107180.7|107231.3|107181.3|107230.7|107180.7|3
1723664370000|2024-08-14 19:39:30|107231.2|107181.2|107228.8|107178.8|107231.2|107181.2|107228.8|107178.8|6
1723664380000|2024-08-14 19:39:40|107228.6|107178.6|107229.9|107179.9|107229.9|107179.9|107228.3|107178.3|10
1723664390000|2024-08-14 19:39:50|107229.5|107179.5|107229.3|107179.3|107230.5|107180.5|107229.3|107179.3|6
1723664400000|2024-08-14 19:40:00|107228.6|107178.6|107228.2|107178.2|107228.6|107178.6|107228.2|107178.2|5
1723664410000|2024-08-14 19:40:10|107228.4|107178.4|107229.8|107179.8|107231.2|107181.2|107228.4|107178.4|11
1723664420000|2024-08-14 19:40:20|107229.6|107179.6|107227.9|107177.9|107230.1|107180.1|107227.9|107177.9|10
1723664430000|2024-08-14 19:40:30|107227.8|107177.8|107224.4|107174.4|107227.8|107177.8|107223.3|107173.3|8
1723664440000|2024-08-14 19:40:40|107222.9|107172.9|107225.5|107175.5|107225.5|107175.5|107222.9|107172.9|8
1723664450000|2024-08-14 19:40:50|107225.4|107175.4|107221.3|107171.3|107225.4|107175.4|107221.3|107171.3|11
1723664460000|2024-08-14 19:41:00|107220.9|107170.9|107218.1|107168.1|107220.9|107170.9|107217.8|107167.8|7
1723664470000|2024-08-14 19:41:10|107218.4|107168.4|107218.6|107168.6|107219.5|107169.5|107218.2|107168.2|7
1723664480000|2024-08-14 19:41:20|107218.7|107168.7|107218|107168|107218.7|107168.7|107218|107168|6
1723664490000|2024-08-14 19:41:30|107217.7|107167.7|107219|107169|107220.1|107170.1|107217.6|107167.6|14
1723664500000|2024-08-14 19:41:40|107219.4|107169.4|107217.5|107167.5|107219.4|107169.4|107217.5|107167.5|5
1723664510000|2024-08-14 19:41:50|107217.6|107167.6|107217.5|107167.5|107217.6|107167.6|107217.3|107167.3|3
1723664520000|2024-08-14 19:42:00|107217.4|107167.4|107216.5|107166.5|107217.4|107167.4|107216.5|107166.5|7
1723664530000|2024-08-14 19:42:10|107216.7|107166.7|107218.2|107168.2|107219.9|107169.9|107216.7|107166.7|8
1723664540000|2024-08-14 19:42:20|107217.6|107167.6|107215.6|107165.6|107217.6|107167.6|107214.3|107164.3|8
1723664550000|2024-08-14 19:42:30|107215.7|107165.7|107215.6|107165.6|107216.6|107166.6|107215.6|107165.6|5
1723664560000|2024-08-14 19:42:40|107215.4|107165.4|107214.8|107164.8|107215.4|107165.4|107214.3|107164.3|4
1723664570000|2024-08-14 19:42:50|107214.4|107164.4|107218.3|107168.3|107218.3|107168.3|107214.4|107164.4|17
1723664580000|2024-08-14 19:43:00|107217.5|107167.5|107218.5|107168.5|107218.5|107168.5|107216.9|107166.9|16
1723664590000|2024-08-14 19:43:10|107217.8|107167.8|107219|107169|107219.6|107169.6|107217.8|107167.8|13
1723664600000|2024-08-14 19:43:20|107219.2|107169.2|107219.7|107169.7|107220.5|107170.5|107219.2|107169.2|9
1723664610000|2024-08-14 19:43:30|107220.4|107170.4|107218.5|107168.5|107220.4|107170.4|107217.4|107167.4|5
1723664620000|2024-08-14 19:43:40|107217.7|107167.7|107221|107171|107221.5|107171.5|107217.7|107167.7|16
1723664630000|2024-08-14 19:43:50|107221.8|107171.8|107226.4|107176.4|107227.2|107177.2|107221.8|107171.8|17
1723664640000|2024-08-14 19:44:00|107226.1|107176.1|107226.9|107176.9|107226.9|107176.9|107226.1|107176.1|7
1723664650000|2024-08-14 19:44:10|107227|107177|107227.2|107177.2|107227.4|107177.4|107227|107177|5
1723664660000|2024-08-14 19:44:20|107227.1|107177.1|107227.3|107177.3|107227.4|107177.4|107227.1|107177.1|4
1723664670000|2024-08-14 19:44:30|107227.2|107177.2|107227.3|107177.3|107227.3|107177.3|107227.2|107177.2|2
1723664680000|2024-08-14 19:44:40|107227|107177|107227.2|107177.2|107227.2|107177.2|107227|107177|2
1723664690000|2024-08-14 19:44:50|107227.4|107177.4|107226.6|107176.6|107227.4|107177.4|107225.9|107175.9|10
1723664700000|2024-08-14 19:45:00|107226.8|107176.8|107227.5|107177.5|107227.7|107177.7|107226.8|107176.8|8
1723664710000|2024-08-14 19:45:10|107227.7|107177.7|107227.1|107177.1|107227.7|107177.7|107227.1|107177.1|4
1723664720000|2024-08-14 19:45:20|107227|107177|107227.1|107177.1|107227.1|107177.1|107226.7|107176.7|5
1723664730000|2024-08-14 19:45:30|107227.5|107177.5|107226.9|107176.9|107227.5|107177.5|107226.6|107176.6|3
1723664740000|2024-08-14 19:45:40|107227|107177|107227.1|107177.1|107227.1|107177.1|107227|107177|2
1723664750000|2024-08-14 19:45:50|107227|107177|107227.1|107177.1|107227.1|107177.1|107226.9|107176.9|3
1723664760000|2024-08-14 19:46:00|107226.9|107176.9|107224.5|107174.5|107226.9|107176.9|107224.5|107174.5|8
1723664770000|2024-08-14 19:46:10|107224.3|107174.3|107225.8|107175.8|107225.8|107175.8|107224.3|107174.3|7
1723664780000|2024-08-14 19:46:20|107225.9|107175.9|107226.1|107176.1|107226.1|107176.1|107225.9|107175.9|2
1723664790000|2024-08-14 19:46:30|107225.8|107175.8|107225.3|107175.3|107225.8|107175.8|107224.8|107174.8|5
1723664800000|2024-08-14 19:46:40|107225.2|107175.2|107225.1|107175.1|107225.2|107175.2|107225.1|107175.1|2
1723664810000|2024-08-14 19:46:50|107225|107175|107224.9|107174.9|107225.1|107175.1|107224.6|107174.6|4
1723664820000|2024-08-14 19:47:00|107225|107175|107227.4|107177.4|107227.4|107177.4|107225|107175|7
1723664830000|2024-08-14 19:47:10|107226.1|107176.1|107226.8|107176.8|107226.8|107176.8|107225.5|107175.5|6
1723664840000|2024-08-14 19:47:20|107226.2|107176.2|107228.6|107178.6|107229|107179|107226.2|107176.2|12
1723664850000|2024-08-14 19:47:30|107228.5|107178.5|107228.9|107178.9|107228.9|107178.9|107228.5|107178.5|4
1723664860000|2024-08-14 19:47:40|107228.7|107178.7|107225.7|107175.7|107229|107179|107225.7|107175.7|13
1723664870000|2024-08-14 19:47:50|107225.4|107175.4|107224.5|107174.5|107225.4|107175.4|107224.5|107174.5|3
1723664880000|2024-08-14 19:48:00|107224.6|107174.6|107223.4|107173.4|107224.6|107174.6|107223.4|107173.4|5
1723664890000|2024-08-14 19:48:10|107223.7|107173.7|107223.4|107173.4|107223.9|107173.9|107223.4|107173.4|3
1723664900000|2024-08-14 19:48:20|107223.3|107173.3|107223|107173|107223.3|107173.3|107223|107173|4
1723664910000|2024-08-14 19:48:30|107222.5|107172.5|107222.7|107172.7|107222.7|107172.7|107222.5|107172.5|2
1723664920000|2024-08-14 19:48:40|107222.4|107172.4|107219.6|107169.6|107222.4|107172.4|107219.6|107169.6|7
1723664930000|2024-08-14 19:48:50|107219.9|107169.9|107220.2|107170.2|107220.2|107170.2|107219.9|107169.9|2
1723664940000|2024-08-14 19:49:00|107220.3|107170.3|107219.2|107169.2|107220.7|107170.7|107219.2|107169.2|7
1723664950000|2024-08-14 19:49:10|107218.9|107168.9|107218.5|107168.5|107219|107169|107218.2|107168.2|6
1723664960000|2024-08-14 19:49:20|107218.1|107168.1|107215.8|107165.8|107218.2|107168.2|107215.8|107165.8|3
1723664970000|2024-08-14 19:49:30|107215.4|107165.4|107215.1|107165.1|107215.4|107165.4|107215.1|107165.1|3
1723664980000|2024-08-14 19:49:40|107215.2|107165.2|107215.2|107165.2|107215.2|107165.2|107215.1|107165.1|3
1723664990000|2024-08-14 19:49:50|107215.1|107165.1|107215.6|107165.6|107216.1|107166.1|107215.1|107165.1|5
1723665000000|2024-08-14 19:50:00|107214.9|107164.9|107214.4|107164.4|107214.9|107164.9|107214.4|107164.4|4
1723665010000|2024-08-14 19:50:10|107214.5|107164.5|107214.5|107164.5|107215.1|107165.1|107214.2|107164.2|9
1723665020000|2024-08-14 19:50:20|107214.8|107164.8|107215.5|107165.5|107215.5|107165.5|107214.8|107164.8|4
1723665030000|2024-08-14 19:50:30|107215.1|107165.1|107214.7|107164.7|107215.1|107165.1|107214.7|107164.7|4
1723665040000|2024-08-14 19:50:40|107214.5|107164.5|107214.4|107164.4|107214.5|107164.5|107214.4|107164.4|2
1723665050000|2024-08-14 19:50:50|107214.6|107164.6|107212.5|107162.5|107214.9|107164.9|107211.6|107161.6|10
1723665060000|2024-08-14 19:51:00|107212.1|107162.1|107212.7|107162.7|107213|107163|107211.7|107161.7|9
1723665070000|2024-08-14 19:51:10|107212.4|107162.4|107212.3|107162.3|107212.4|107162.4|107212.3|107162.3|2
1723665080000|2024-08-14 19:51:20|107212.4|107162.4|107211.9|107161.9|107212.4|107162.4|107211.9|107161.9|4
1723665090000|2024-08-14 19:51:30|107212.3|107162.3|107212.6|107162.6|107212.6|107162.6|107212.3|107162.3|5
1723665100000|2024-08-14 19:51:40|107212.9|107162.9|107213.7|107163.7|107213.7|107163.7|107212.6|107162.6|5
1723665110000|2024-08-14 19:51:50|107214|107164|107215.9|107165.9|107215.9|107165.9|107214|107164|9
1723665120000|2024-08-14 19:52:00|107215.7|107165.7|107217.3|107167.3|107217.7|107167.7|107215.7|107165.7|8
1723665130000|2024-08-14 19:52:10|107217.4|107167.4|107217.6|107167.6|107217.6|107167.6|107217.3|107167.3|4
1723665140000|2024-08-14 19:52:20|107217.9|107167.9|107217.3|107167.3|107218.8|107168.8|107217.3|107167.3|16
1723665150000|2024-08-14 19:52:30|107217|107167|107215.2|107165.2|107217|107167|107215.2|107165.2|7
1723665160000|2024-08-14 19:52:40|107215.4|107165.4|107214.1|107164.1|107215.4|107165.4|107214.1|107164.1|5
1723665170000|2024-08-14 19:52:50|107214|107164|107214|107164|107214|107164|107214|107164|1
1723665180000|2024-08-14 19:53:00|107213.9|107163.9|107214.7|107164.7|107214.7|107164.7|107212.9|107162.9|8
1723665190000|2024-08-14 19:53:10|107214.8|107164.8|107214.6|107164.6|107214.8|107164.8|107214.6|107164.6|2
1723665200000|2024-08-14 19:53:20|107214.5|107164.5|107214.6|107164.6|107214.6|107164.6|107214.5|107164.5|2
1723665210000|2024-08-14 19:53:30|107214.5|107164.5|107212.8|107162.8|107215.5|107165.5|107210.5|107160.5|13
1723665220000|2024-08-14 19:53:40|107212.6|107162.6|107212.6|107162.6|107212.6|107162.6|107212.6|107162.6|1
1723665230000|2024-08-14 19:53:50|107212.5|107162.5|107213.9|107163.9|107214.2|107164.2|107212.5|107162.5|10
1723665240000|2024-08-14 19:54:00|107213.7|107163.7|107204.3|107154.3|107213.7|107163.7|107203.5|107153.5|19
1723665250000|2024-08-14 19:54:10|107204.2|107154.2|107202.4|107152.4|107204.2|107154.2|107202.4|107152.4|10
1723665260000|2024-08-14 19:54:20|107202|107152|107202.1|107152.1|107202.1|107152.1|107201.6|107151.6|6
1723665270000|2024-08-14 19:54:30|107202.2|107152.2|107202.8|107152.8|107202.8|107152.8|107202.2|107152.2|6
1723665280000|2024-08-14 19:54:40|107202.5|107152.5|107201.5|107151.5|107202.5|107152.5|107201.4|107151.4|9
1723665290000|2024-08-14 19:54:50|107201.6|107151.6|107202.1|107152.1|107202.1|107152.1|107201.6|107151.6|4
1723665300000|2024-08-14 19:55:00|107201.2|107151.2|107206|107156|107206|107156|107201.2|107151.2|14
1723665310000|2024-08-14 19:55:10|107205.7|107155.7|107205.5|107155.5|107205.7|107155.7|107205.5|107155.5|4
1723665320000|2024-08-14 19:55:20|107205.2|107155.2|107204.3|107154.3|107205.7|107155.7|107203.8|107153.8|13
1723665330000|2024-08-14 19:55:30|107203.6|107153.6|107204.1|107154.1|107204.7|107154.7|107203.6|107153.6|10
1723665340000|2024-08-14 19:55:40|107204.4|107154.4|107204.6|107154.6|107204.6|107154.6|107203.3|107153.3|16
1723665350000|2024-08-14 19:55:50|107204.2|107154.2|107202.3|107152.3|107205.4|107155.4|107200.3|107150.3|24
1723665360000|2024-08-14 19:56:00|107201.5|107151.5|107192|107142|107201.5|107151.5|107192|107142|15
1723665370000|2024-08-14 19:56:10|107190.7|107140.7|107187.2|107137.2|107191.4|107141.4|107187.2|107137.2|14
1723665380000|2024-08-14 19:56:20|107187.6|107137.6|107190.4|107140.4|107191|107141|107187.6|107137.6|23
1723665390000|2024-08-14 19:56:30|107190.8|107140.8|107194.2|107144.2|107194.2|107144.2|107190.8|107140.8|6
1723665400000|2024-08-14 19:56:40|107193.4|107143.4|107192.8|107142.8|107193.4|107143.4|107192.6|107142.6|6
1723665410000|2024-08-14 19:56:50|107192.9|107142.9|107193.3|107143.3|107193.7|107143.7|107191.6|107141.6|13
1723665420000|2024-08-14 19:57:00|107192.7|107142.7|107194.1|107144.1|107194.5|107144.5|107192.7|107142.7|11
1723665430000|2024-08-14 19:57:10|107194|107144|107194.2|107144.2|107194.2|107144.2|107193.8|107143.8|4
1723665440000|2024-08-14 19:57:20|107194.3|107144.3|107194.6|107144.6|107194.9|107144.9|107193.9|107143.9|8
1723665450000|2024-08-14 19:57:30|107195|107145|107204.6|107154.6|107207.1|107157.1|107195|107145|27
1723665460000|2024-08-14 19:57:40|107203.9|107153.9|107203.9|107153.9|107203.9|107153.9|107203.3|107153.3|6
1723665470000|2024-08-14 19:57:50|107203.3|107153.3|107200.8|107150.8|107204.3|107154.3|107200.8|107150.8|16
1723665480000|2024-08-14 19:58:00|107200.6|107150.6|107199.4|107149.4|107200.7|107150.7|107199.4|107149.4|8
1723665490000|2024-08-14 19:58:10|107199.3|107149.3|107199.3|107149.3|107199.3|107149.3|107199.3|107149.3|1
1723665500000|2024-08-14 19:58:20|107199.1|107149.1|107199.2|107149.2|107199.2|107149.2|107199.1|107149.1|4
1723665510000|2024-08-14 19:58:30|107199.1|107149.1|107198.9|107148.9|107199.1|107149.1|107198.9|107148.9|2
1723665520000|2024-08-14 19:58:40|107199|107149|107198.5|107148.5|107199.1|107149.1|107198.5|107148.5|4
1723665530000|2024-08-14 19:58:50|107198.4|107148.4|107198.4|107148.4|107198.4|107148.4|107198.4|107148.4|1
1723665540000|2024-08-14 19:59:00|107198.3|107148.3|107198.2|107148.2|107198.3|107148.3|107198.1|107148.1|4
1723665550000|2024-08-14 19:59:10|107199.1|107149.1|107206.8|107156.8|107206.8|107156.8|107199.1|107149.1|17
1723665560000|2024-08-14 19:59:20|107207|107157|107214.4|107164.4|107214.7|107164.7|107207|107157|13
1723665570000|2024-08-14 19:59:30|107214|107164|107213.2|107163.2|107214|107164|107212.3|107162.3|10
1723665580000|2024-08-14 19:59:40|107212.6|107162.6|107215.3|107165.3|107215.5|107165.5|107212.3|107162.3|8
1723665590000|2024-08-14 19:59:50|107215.1|107165.1|107215|107165|107215.1|107165.1|107214.6|107164.6|8
1723665600000|2024-08-14 20:00:00|107215.4|107165.4|107219.6|107169.6|107220.3|107170.3|107214.7|107164.7|27
1723665610000|2024-08-14 20:00:10|107219.4|107169.4|107220.5|107170.5|107220.7|107170.7|107219.4|107169.4|12
1723665620000|2024-08-14 20:00:20|107220.6|107170.6|107220.3|107170.3|107220.6|107170.6|107220.3|107170.3|4
1723665630000|2024-08-14 20:00:30|107220.2|107170.2|107220.4|107170.4|107220.4|107170.4|107219.8|107169.8|6
1723665640000|2024-08-14 20:00:40|107220.5|107170.5|107218.8|107168.8|107220.5|107170.5|107218.5|107168.5|10
1723665650000|2024-08-14 20:00:50|107218.9|107168.9|107219.1|107169.1|107219.1|107169.1|107218.9|107168.9|2
1723665660000|2024-08-14 20:01:00|107219.2|107169.2|107220.5|107170.5|107220.5|107170.5|107218.3|107168.3|15
1723665670000|2024-08-14 20:01:10|107220|107170|107220.1|107170.1|107220.5|107170.5|107219.3|107169.3|10
1723665680000|2024-08-14 20:01:20|107216.6|107166.6|107214.7|107164.7|107216.6|107166.6|107214.5|107164.5|9
1723665690000|2024-08-14 20:01:30|107214.8|107164.8|107217.6|107167.6|107217.6|107167.6|107214.6|107164.6|10
1723665700000|2024-08-14 20:01:40|107217.9|107167.9|107219.3|107169.3|107219.6|107169.6|107217.9|107167.9|11
1723665710000|2024-08-14 20:01:50|107219.6|107169.6|107219.7|107169.7|107219.7|107169.7|107219.3|107169.3|6
1723665720000|2024-08-14 20:02:00|107219.6|107169.6|107219.5|107169.5|107219.7|107169.7|107219.5|107169.5|3
1723665730000|2024-08-14 20:02:10|107218.9|107168.9|107219.9|107169.9|107219.9|107169.9|107218.9|107168.9|3
1723665740000|2024-08-14 20:02:20|107220|107170|107219.7|107169.7|107220|107170|107219.7|107169.7|3
1723665750000|2024-08-14 20:02:30|107220|107170|107219.6|107169.6|107220.1|107170.1|107219.6|107169.6|5
1723665760000|2024-08-14 20:02:40|107219.5|107169.5|107220|107170|107220|107170|107219.5|107169.5|6
1723665770000|2024-08-14 20:02:50|107220.3|107170.3|107221|107171|107221|107171|107220.3|107170.3|4
1723665780000|2024-08-14 20:03:00|107220.9|107170.9|107221.3|107171.3|107221.3|107171.3|107220.6|107170.6|11
1723665790000|2024-08-14 20:03:10|107221.2|107171.2|107222.9|107172.9|107222.9|107172.9|107221.2|107171.2|3
1723665800000|2024-08-14 20:03:20|107223.1|107173.1|107222.7|107172.7|107223.1|107173.1|107222.7|107172.7|4
1723665810000|2024-08-14 20:03:30|107223.1|107173.1|107223.6|107173.6|107223.6|107173.6|107223.1|107173.1|6
1723665820000|2024-08-14 20:03:40|107223.1|107173.1|107223.1|107173.1|107223.1|107173.1|107223.1|107173.1|1
1723665830000|2024-08-14 20:03:50|107223.2|107173.2|107223.3|107173.3|107223.3|107173.3|107223.2|107173.2|2
1723665840000|2024-08-14 20:04:00|107222.4|107172.4|107222.3|107172.3|107222.4|107172.4|107222.3|107172.3|2
1723665850000|2024-08-14 20:04:10|107222.9|107172.9|107223.9|107173.9|107223.9|107173.9|107222.9|107172.9|5
1723665860000|2024-08-14 20:04:20|107224.3|107174.3|107224.3|107174.3|107224.4|107174.4|107224.3|107174.3|3
1723665870000|2024-08-14 20:04:30|107224.2|107174.2|107223.6|107173.6|107224.4|107174.4|107223.6|107173.6|7
1723665880000|2024-08-14 20:04:40|107223.7|107173.7|107224|107174|107224|107174|107223.4|107173.4|7
1723665890000|2024-08-14 20:04:50|107223.9|107173.9|107224.3|107174.3|107224.3|107174.3|107223.6|107173.6|5
1723665900000|2024-08-14 20:05:00|107224.2|107174.2|107224.8|107174.8|107224.8|107174.8|107224.2|107174.2|7
1723665910000|2024-08-14 20:05:10|107225.1|107175.1|107225.2|107175.2|107225.2|107175.2|107225.1|107175.1|2
1723665920000|2024-08-14 20:05:20|107225.1|107175.1|107225.1|107175.1|107225.1|107175.1|107225.1|107175.1|1
1723665930000|2024-08-14 20:05:30|107225.2|107175.2|107225.1|107175.1|107225.2|107175.2|107225.1|107175.1|2
1723665940000|2024-08-14 20:05:40|107224.3|107174.3|107224.3|107174.3|107224.3|107174.3|107224.3|107174.3|1
1723665950000|2024-08-14 20:05:50|107224.1|107174.1|107225.3|107175.3|107225.6|107175.6|107224|107174|5
1723665960000|2024-08-14 20:06:00|107224.9|107174.9|107225.9|107175.9|107225.9|107175.9|107224.3|107174.3|9
1723665970000|2024-08-14 20:06:10|107225.5|107175.5|107225.1|107175.1|107225.5|107175.5|107225.1|107175.1|3
1723665980000|2024-08-14 20:06:20|107225|107175|107224.9|107174.9|107225|107175|107224.9|107174.9|2
1723665990000|2024-08-14 20:06:30|107225|107175|107223.9|107173.9|107225.1|107175.1|107223.9|107173.9|3
1723666000000|2024-08-14 20:06:40|107224|107174|107223.8|107173.8|107224|107174|107223.8|107173.8|2
1723666010000|2024-08-14 20:06:50|107223.7|107173.7|107223.7|107173.7|107223.7|107173.7|107223.7|107173.7|1
1723666020000|2024-08-14 20:07:00|107223.5|107173.5|107223.5|107173.5|107224.4|107174.4|107223|107173|6
1723666030000|2024-08-14 20:07:10|107223.3|107173.3|107223.2|107173.2|107223.3|107173.3|107223.2|107173.2|2
1723666040000|2024-08-14 20:07:20|107223.1|107173.1|107223.3|107173.3|107223.3|107173.3|107223.1|107173.1|2
1723666050000|2024-08-14 20:07:30|107222.6|107172.6|107222|107172|107222.6|107172.6|107222|107172|2
1723666060000|2024-08-14 20:07:40|107221.5|107171.5|107222.7|107172.7|107222.7|107172.7|107220.9|107170.9|9
1723666070000|2024-08-14 20:07:50|107223|107173|107222.7|107172.7|107223|107173|107222.7|107172.7|3
1723666080000|2024-08-14 20:08:00|107222.6|107172.6|107222.6|107172.6|107222.8|107172.8|107222.5|107172.5|4
1723666090000|2024-08-14 20:08:10|107222.5|107172.5|107222.2|107172.2|107222.5|107172.5|107222|107172|4
1723666100000|2024-08-14 20:08:20|107222.3|107172.3|107222.2|107172.2|107222.3|107172.3|107222.2|107172.2|2
1723666110000|2024-08-14 20:08:30|107222.1|107172.1|107222.3|107172.3|107222.3|107172.3|107222.1|107172.1|2
1723666120000|2024-08-14 20:08:40|107222.8|107172.8|107223.7|107173.7|107223.7|107173.7|107222.8|107172.8|3
1723666130000|2024-08-14 20:08:50|107223.6|107173.6|107223.4|107173.4|107223.6|107173.6|107223.4|107173.4|2
1723666140000|2024-08-14 20:09:00|107223.6|107173.6|107223.6|107173.6|107223.6|107173.6|107223.6|107173.6|1
1723666150000|2024-08-14 20:09:10|107222.4|107172.4|107222.3|107172.3|107222.4|107172.4|107222.3|107172.3|2
1723666160000|2024-08-14 20:09:20|107222.6|107172.6|107222.7|107172.7|107222.7|107172.7|107222.6|107172.6|2
1723666170000|2024-08-14 20:09:30|107222.6|107172.6|107222.3|107172.3|107222.7|107172.7|107222.1|107172.1|6
1723666180000|2024-08-14 20:09:40|107222.8|107172.8|107222.8|107172.8|107222.8|107172.8|107222.8|107172.8|1
1723666190000|2024-08-14 20:09:50|107223|107173|107226|107176|107226|107176|107223|107173|2
1723666200000|2024-08-14 20:10:00|107225.7|107175.7|107225.3|107175.3|107225.7|107175.7|107225.3|107175.3|3
1723666210000|2024-08-14 20:10:10|107225.8|107175.8|107225.3|107175.3|107226|107176|107225.3|107175.3|6
1723666220000|2024-08-14 20:10:20|107225.1|107175.1|107219.4|107169.4|107225.1|107175.1|107219.1|107169.1|12
1723666230000|2024-08-14 20:10:30|107219.6|107169.6|107219.5|107169.5|107219.7|107169.7|107219.1|107169.1|7
1723666240000|2024-08-14 20:10:40|107219.6|107169.6|107219.7|107169.7|107219.7|107169.7|107219.6|107169.6|2
1723666250000|2024-08-14 20:10:50|107218.8|107168.8|107213.8|107163.8|107218.8|107168.8|107213.7|107163.7|15
1723666260000|2024-08-14 20:11:00|107213.7|107163.7|107213.7|107163.7|107213.9|107163.9|107213.7|107163.7|3
1723666270000|2024-08-14 20:11:10|107213.8|107163.8|107219.5|107169.5|107219.8|107169.8|107213.8|107163.8|14
1723666280000|2024-08-14 20:11:20|107220.7|107170.7|107218|107168|107221.7|107171.7|107215.4|107165.4|23
1723666290000|2024-08-14 20:11:30|107217.3|107167.3|107215.4|107165.4|107217.3|107167.3|107215|107165|6
1723666300000|2024-08-14 20:11:40|107215.1|107165.1|107217.3|107167.3|107217.4|107167.4|107213.2|107163.2|15
1723666310000|2024-08-14 20:11:50|107216.5|107166.5|107214.3|107164.3|107216.5|107166.5|107214.3|107164.3|3
1723666320000|2024-08-14 20:12:00|107214.4|107164.4|107214.2|107164.2|107214.4|107164.4|107214.2|107164.2|2
1723666330000|2024-08-14 20:12:10|107214.1|107164.1|107214|107164|107214.3|107164.3|107214|107164|4
1723666340000|2024-08-14 20:12:20|107213.7|107163.7|107211.3|107161.3|107213.8|107163.8|107210.7|107160.7|9
1723666350000|2024-08-14 20:12:30|107211.6|107161.6|107205.5|107155.5|107211.6|107161.6|107203.9|107153.9|21
1723666360000|2024-08-14 20:12:40|107205.8|107155.8|107209.8|107159.8|107209.9|107159.9|107205.7|107155.7|6
1723666370000|2024-08-14 20:12:50|107209.9|107159.9|107204.6|107154.6|107209.9|107159.9|107204.6|107154.6|12
1723666380000|2024-08-14 20:13:00|107204.9|107154.9|107205.2|107155.2|107205.2|107155.2|107204.6|107154.6|5
1723666390000|2024-08-14 20:13:10|107205.3|107155.3|107212.2|107162.2|107212.2|107162.2|107205.3|107155.3|3
1723666400000|2024-08-14 20:13:20|107211.8|107161.8|107211.3|107161.3|107213.7|107163.7|107211.3|107161.3|10
1723666410000|2024-08-14 20:13:30|107211.4|107161.4|107211.4|107161.4|107211.4|107161.4|107211|107161|5
1723666420000|2024-08-14 20:13:40|107211|107161|107210.3|107160.3|107211|107161|107210.3|107160.3|2
1723666430000|2024-08-14 20:13:50|107209.7|107159.7|107209.3|107159.3|107209.7|107159.7|107209.3|107159.3|4
1723666440000|2024-08-14 20:14:00|107209.2|107159.2|107209.3|107159.3|107209.3|107159.3|107209.2|107159.2|2
1723666450000|2024-08-14 20:14:10|107209.4|107159.4|107209.8|107159.8|107209.8|107159.8|107209.4|107159.4|2
1723666460000|2024-08-14 20:14:20|107210|107160|107210.1|107160.1|107210.1|107160.1|107210|107160|2
1723666470000|2024-08-14 20:14:30|107210.2|107160.2|107211.2|107161.2|107211.2|107161.2|107210.2|107160.2|3
1723666480000|2024-08-14 20:14:40|107211.4|107161.4|107211.6|107161.6|107211.7|107161.7|107211.3|107161.3|7
1723666490000|2024-08-14 20:14:50|107211.7|107161.7|107211.3|107161.3|107211.7|107161.7|107211.3|107161.3|4
1723666500000|2024-08-14 20:15:00|107211.7|107161.7|107212.5|107162.5|107212.5|107162.5|107211.6|107161.6|5
1723666510000|2024-08-14 20:15:10|107212.9|107162.9|107221.7|107171.7|107221.7|107171.7|107212.6|107162.6|15
1723666520000|2024-08-14 20:15:20|107222.1|107172.1|107222.9|107172.9|107223.1|107173.1|107222.1|107172.1|4
1723666530000|2024-08-14 20:15:30|107223.1|107173.1|107221.6|107171.6|107223.3|107173.3|107221.6|107171.6|7
1723666540000|2024-08-14 20:15:40|107221.3|107171.3|107220.8|107170.8|107221.3|107171.3|107220.8|107170.8|3
1723666550000|2024-08-14 20:15:50|107220.7|107170.7|107219.8|107169.8|107220.7|107170.7|107219.8|107169.8|5
1723666560000|2024-08-14 20:16:00|107219.9|107169.9|107218.9|107168.9|107219.9|107169.9|107218.9|107168.9|6
1723666570000|2024-08-14 20:16:10|107218.8|107168.8|107219.8|107169.8|107220|107170|107218.7|107168.7|5
1723666580000|2024-08-14 20:16:20|107219.7|107169.7|107219.7|107169.7|107219.7|107169.7|107219.7|107169.7|1
1723666590000|2024-08-14 20:16:30|107219.8|107169.8|107221.1|107171.1|107221.2|107171.2|107219.8|107169.8|9
1723666600000|2024-08-14 20:16:40|107221|107171|107218.6|107168.6|107221|107171|107218.6|107168.6|5
1723666610000|2024-08-14 20:16:50|107218.7|107168.7|107218.5|107168.5|107218.7|107168.7|107218.5|107168.5|3
1723666620000|2024-08-14 20:17:00|107217.7|107167.7|107217.7|107167.7|107217.7|107167.7|107217.6|107167.6|3
1723666630000|2024-08-14 20:17:10|107217.4|107167.4|107217.9|107167.9|107217.9|107167.9|107216.5|107166.5|4
1723666640000|2024-08-14 20:17:20|107218.1|107168.1|107218.7|107168.7|107218.7|107168.7|107218|107168|5
1723666650000|2024-08-14 20:17:30|107219|107169|107218.7|107168.7|107219|107169|107218.3|107168.3|8
1723666660000|2024-08-14 20:17:40|107218.8|107168.8|107217.2|107167.2|107220.4|107170.4|107216.8|107166.8|9
1723666670000|2024-08-14 20:17:50|107217|107167|107216.7|107166.7|107217|107167|107216.6|107166.6|4
1723666680000|2024-08-14 20:18:00|107216|107166|107217.8|107167.8|107217.8|107167.8|107216|107166|7
1723666690000|2024-08-14 20:18:10|107217.9|107167.9|107217.9|107167.9|107217.9|107167.9|107217.9|107167.9|1
1723666700000|2024-08-14 20:18:20|107217.8|107167.8|107219.2|107169.2|107219.2|107169.2|107217.8|107167.8|8
1723666710000|2024-08-14 20:18:30|107219|107169|107219.6|107169.6|107219.6|107169.6|107219|107169|5
1723666720000|2024-08-14 20:18:40|107219.1|107169.1|107218.9|107168.9|107219.1|107169.1|107217.3|107167.3|7
1723666730000|2024-08-14 20:18:50|107218.6|107168.6|107216.8|107166.8|107218.9|107168.9|107216.5|107166.5|6
1723666740000|2024-08-14 20:19:00|107216.2|107166.2|107216.1|107166.1|107216.5|107166.5|107216.1|107166.1|5
1723666750000|2024-08-14 20:19:10|107216.2|107166.2|107214.8|107164.8|107216.2|107166.2|107214.8|107164.8|8
1723666760000|2024-08-14 20:19:20|107214.6|107164.6|107214.4|107164.4|107214.6|107164.6|107214.4|107164.4|4
1723666770000|2024-08-14 20:19:30|107214.3|107164.3|107214.3|107164.3|107214.7|107164.7|107214.2|107164.2|5
1723666780000|2024-08-14 20:19:40|107214.7|107164.7|107215.2|107165.2|107215.2|107165.2|107214.7|107164.7|4
1723666790000|2024-08-14 20:19:50|107215.1|107165.1|107215.9|107165.9|107215.9|107165.9|107215|107165|7
1723666800000|2024-08-14 20:20:00|107215.6|107165.6|107217.1|107167.1|107217.4|107167.4|107215.2|107165.2|6
1723666810000|2024-08-14 20:20:10|107217.2|107167.2|107217.7|107167.7|107217.7|107167.7|107217.2|107167.2|5
1723666820000|2024-08-14 20:20:20|107217.6|107167.6|107219.5|107169.5|107220|107170|107217.6|107167.6|8
1723666830000|2024-08-14 20:20:30|107219.6|107169.6|107219.3|107169.3|107219.8|107169.8|107218.9|107168.9|5
1723666840000|2024-08-14 20:20:40|107219.4|107169.4|107219.8|107169.8|107219.8|107169.8|107219.2|107169.2|6
1723666850000|2024-08-14 20:20:50|107220.2|107170.2|107219.8|107169.8|107220.6|107170.6|107219.8|107169.8|9
1723666860000|2024-08-14 20:21:00|107219.6|107169.6|107219.2|107169.2|107219.6|107169.6|107219.2|107169.2|2
1723666870000|2024-08-14 20:21:10|107218.8|107168.8|107218.5|107168.5|107219.2|107169.2|107218|107168|7
1723666880000|2024-08-14 20:21:20|107218.2|107168.2|107218.5|107168.5|107218.5|107168.5|107218.2|107168.2|2
1723666900000|2024-08-14 20:21:40|107218.8|107168.8|107217.9|107167.9|107218.9|107168.9|107217.9|107167.9|4
1723666910000|2024-08-14 20:21:50|107217.7|107167.7|107217.6|107167.6|107217.7|107167.7|107217.6|107167.6|2
1723666920000|2024-08-14 20:22:00|107216.5|107166.5|107217.5|107167.5|107219.6|107169.6|107216.5|107166.5|10
1723666930000|2024-08-14 20:22:10|107217.2|107167.2|107217.6|107167.6|107217.6|107167.6|107217.2|107167.2|2
1723666940000|2024-08-14 20:22:20|107217.8|107167.8|107217.8|107167.8|107217.9|107167.9|107217.8|107167.8|3
1723666950000|2024-08-14 20:22:30|107217.6|107167.6|107216.7|107166.7|107217.6|107167.6|107216.7|107166.7|3
1723666960000|2024-08-14 20:22:40|107217|107167|107216|107166|107217.4|107167.4|107216|107166|6
1723666970000|2024-08-14 20:22:50|107215.6|107165.6|107215.8|107165.8|107215.9|107165.9|107215.5|107165.5|6
1723666980000|2024-08-14 20:23:00|107215.5|107165.5|107215.9|107165.9|107215.9|107165.9|107215.4|107165.4|4
1723666990000|2024-08-14 20:23:10|107215.7|107165.7|107215.8|107165.8|107215.8|107165.8|107215.7|107165.7|2
1723667000000|2024-08-14 20:23:20|107216.9|107166.9|107217.3|107167.3|107217.3|107167.3|107216.9|107166.9|4
1723667010000|2024-08-14 20:23:30|107216.9|107166.9|107216.8|107166.8|107216.9|107166.9|107216.8|107166.8|2
1723667020000|2024-08-14 20:23:40|107216.3|107166.3|107220|107170|107220|107170|107216.3|107166.3|2
1723667030000|2024-08-14 20:23:50|107220.3|107170.3|107220.3|107170.3|107220.3|107170.3|107219.9|107169.9|6
1723667040000|2024-08-14 20:24:00|107220.2|107170.2|107219.4|107169.4|107220.2|107170.2|107219.4|107169.4|6
1723667050000|2024-08-14 20:24:10|107219.5|107169.5|107218.9|107168.9|107219.7|107169.7|107218.9|107168.9|8
1723667060000|2024-08-14 20:24:20|107219.2|107169.2|107219.4|107169.4|107219.5|107169.5|107219.2|107169.2|3
1723667070000|2024-08-14 20:24:30|107219|107169|107219.6|107169.6|107219.6|107169.6|107219|107169|4
1723667080000|2024-08-14 20:24:40|107219.5|107169.5|107220.2|107170.2|107220.2|107170.2|107219.3|107169.3|6
1723667090000|2024-08-14 20:24:50|107220.1|107170.1|107219.7|107169.7|107220.2|107170.2|107219.7|107169.7|5
1723667100000|2024-08-14 20:25:00|107220|107170|107219.9|107169.9|107220|107170|107219.9|107169.9|2
1723667110000|2024-08-14 20:25:10|107220.4|107170.4|107218.2|107168.2|107220.7|107170.7|107218.2|107168.2|5
1723667120000|2024-08-14 20:25:20|107218.3|107168.3|107218.5|107168.5|107218.5|107168.5|107218.1|107168.1|4
1723667130000|2024-08-14 20:25:30|107218.6|107168.6|107216.8|107166.8|107218.6|107168.6|107216.8|107166.8|11
1723667140000|2024-08-14 20:25:40|107216.9|107166.9|107220.1|107170.1|107220.1|107170.1|107216.9|107166.9|7
1723667150000|2024-08-14 20:25:50|107220|107170|107219.1|107169.1|107220|107170|107219|107169|6
1723667160000|2024-08-14 20:26:00|107218.9|107168.9|107219.5|107169.5|107219.6|107169.6|107218.9|107168.9|6
1723667170000|2024-08-14 20:26:10|107219.4|107169.4|107219.4|107169.4|107219.5|107169.5|107219.4|107169.4|3
1723667180000|2024-08-14 20:26:20|107220.5|107170.5|107222.1|107172.1|107222.2|107172.2|107220.5|107170.5|4
1723667190000|2024-08-14 20:26:30|107222.4|107172.4|107229.2|107179.2|107229.2|107179.2|107222.4|107172.4|13
1723667200000|2024-08-14 20:26:40|107229.4|107179.4|107229.9|107179.9|107229.9|107179.9|107229.2|107179.2|5
1723667210000|2024-08-14 20:26:50|107229.8|107179.8|107229.6|107179.6|107229.8|107179.8|107229.6|107179.6|2
1723667220000|2024-08-14 20:27:00|107229.5|107179.5|107230.5|107180.5|107230.5|107180.5|107229.3|107179.3|4
1723667230000|2024-08-14 20:27:10|107230.6|107180.6|107229.4|107179.4|107230.8|107180.8|107229.4|107179.4|8
1723667240000|2024-08-14 20:27:20|107229.8|107179.8|107231.9|107181.9|107232|107182|107229.7|107179.7|6
1723667250000|2024-08-14 20:27:30|107231.1|107181.1|107230.7|107180.7|107231.1|107181.1|107230.7|107180.7|3
1723667260000|2024-08-14 20:27:40|107230.8|107180.8|107230.8|107180.8|107230.8|107180.8|107230.8|107180.8|1
1723667270000|2024-08-14 20:27:50|107230.7|107180.7|107229.9|107179.9|107230.7|107180.7|107229.9|107179.9|3
1723667280000|2024-08-14 20:28:00|107229.3|107179.3|107230.1|107180.1|107230.3|107180.3|107229.3|107179.3|9
1723667290000|2024-08-14 20:28:10|107229.4|107179.4|107229.6|107179.6|107229.6|107179.6|107229.4|107179.4|2
1723667300000|2024-08-14 20:28:20|107229.5|107179.5|107229.6|107179.6|107229.6|107179.6|107229.3|107179.3|5
1723667310000|2024-08-14 20:28:30|107230.3|107180.3|107230.3|107180.3|107230.4|107180.4|107230.3|107180.3|3
1723667320000|2024-08-14 20:28:40|107230.2|107180.2|107230.2|107180.2|107230.2|107180.2|107230.2|107180.2|1
1723667330000|2024-08-14 20:28:50|107230.3|107180.3|107230.7|107180.7|107230.7|107180.7|107230.1|107180.1|5
1723667340000|2024-08-14 20:29:00|107230.8|107180.8|107230.8|107180.8|107230.8|107180.8|107229.7|107179.7|6
1723667350000|2024-08-14 20:29:10|107231.1|107181.1|107230.8|107180.8|107231.1|107181.1|107230.5|107180.5|5
1723667360000|2024-08-14 20:29:20|107230.3|107180.3|107230.1|107180.1|107230.7|107180.7|107229.8|107179.8|8
1723667370000|2024-08-14 20:29:30|107230.2|107180.2|107229.4|107179.4|107230.2|107180.2|107228.2|107178.2|8
1723667380000|2024-08-14 20:29:40|107229|107179|107232.4|107182.4|107232.4|107182.4|107229|107179|7
1723667390000|2024-08-14 20:29:50|107232.5|107182.5|107231.1|107181.1|107232.5|107182.5|107231.1|107181.1|7
1723667400000|2024-08-14 20:30:00|107231.8|107181.8|107233.8|107183.8|107238.2|107188.2|107231.6|107181.6|25
1723667410000|2024-08-14 20:30:10|107233.7|107183.7|107231.8|107181.8|107235.1|107185.1|107231.2|107181.2|21
1723667420000|2024-08-14 20:30:20|107232.2|107182.2|107232.3|107182.3|107233.9|107183.9|107230.2|107180.2|17
1723667430000|2024-08-14 20:30:30|107232.9|107182.9|107235.9|107185.9|107235.9|107185.9|107229.2|107179.2|45
1723667440000|2024-08-14 20:30:40|107235.8|107185.8|107231.9|107181.9|107236.5|107186.5|107230.6|107180.6|28
1723667450000|2024-08-14 20:30:50|107231.1|107181.1|107231|107181|107232.1|107182.1|107230.2|107180.2|20
1723667460000|2024-08-14 20:31:00|107231.5|107181.5|107232.4|107182.4|107233.3|107183.3|107228|107178|36
1723667470000|2024-08-14 20:31:10|107231.8|107181.8|107230.2|107180.2|107232.7|107182.7|107229.6|107179.6|26
1723667480000|2024-08-14 20:31:20|107230.3|107180.3|107228|107178|107230.3|107180.3|107227.4|107177.4|29
1723667490000|2024-08-14 20:31:30|107228.5|107178.5|107228.9|107178.9|107229.2|107179.2|107228|107178|17
1723667500000|2024-08-14 20:31:40|107229.4|107179.4|107227.8|107177.8|107229.4|107179.4|107227.6|107177.6|22
1723667510000|2024-08-14 20:31:50|107228.3|107178.3|107234.2|107184.2|107236.1|107186.1|107228|107178|28
1723667520000|2024-08-14 20:32:00|107234.7|107184.7|107234.2|107184.2|107235.6|107185.6|107233|107183|21
1723667530000|2024-08-14 20:32:10|107234.4|107184.4|107234.9|107184.9|107235.4|107185.4|107233.6|107183.6|16
1723667540000|2024-08-14 20:32:20|107234.1|107184.1|107236|107186|107236.1|107186.1|107234.1|107184.1|18
1723667550000|2024-08-14 20:32:30|107235|107185|107227|107177|107238.9|107188.9|107226|107176|29
1723667560000|2024-08-14 20:32:40|107226.3|107176.3|107226.9|107176.9|107230.2|107180.2|107225.2|107175.2|41
1723667570000|2024-08-14 20:32:50|107226.6|107176.6|107225.9|107175.9|107229.2|107179.2|107225.3|107175.3|46
1723667580000|2024-08-14 20:33:00|107226.9|107176.9|107228.3|107178.3|107229.7|107179.7|107226.4|107176.4|41
1723667590000|2024-08-14 20:33:10|107228.5|107178.5|107228.6|107178.6|107231.6|107181.6|107226.2|107176.2|44
1723667600000|2024-08-14 20:33:20|107229.5|107179.5|107233.1|107183.1|107233.5|107183.5|107226.9|107176.9|48
1723667610000|2024-08-14 20:33:30|107232.9|107182.9|107232.4|107182.4|107235.3|107185.3|107231|107181|41
1723667620000|2024-08-14 20:33:40|107232.9|107182.9|107234.8|107184.8|107235.4|107185.4|107231.5|107181.5|44
1723667630000|2024-08-14 20:33:50|107234.6|107184.6|107227.2|107177.2|107235.1|107185.1|107224.4|107174.4|39
1723667640000|2024-08-14 20:34:00|107232.2|107182.2|107230.4|107180.4|107233|107183|107228.3|107178.3|39
1723667650000|2024-08-14 20:34:10|107229.6|107179.6|107229.5|107179.5|107231.6|107181.6|107228.4|107178.4|28
1723667660000|2024-08-14 20:34:20|107230|107180|107231.4|107181.4|107233|107183|107228.2|107178.2|33
1723667670000|2024-08-14 20:34:30|107232.1|107182.1|107231.1|107181.1|107232.8|107182.8|107230.1|107180.1|39
1723667680000|2024-08-14 20:34:40|107232.3|107182.3|107231.5|107181.5|107234.4|107184.4|107231.3|107181.3|26
1723667690000|2024-08-14 20:34:50|107231.9|107181.9|107232|107182|107234.1|107184.1|107230.3|107180.3|36
1723667700000|2024-08-14 20:35:00|107232.6|107182.6|107233.9|107183.9|107236.3|107186.3|107231.4|107181.4|41
1723667710000|2024-08-14 20:35:10|107233.2|107183.2|107232.6|107182.6|107235.5|107185.5|107232.2|107182.2|33
1723667720000|2024-08-14 20:35:20|107233.2|107183.2|107233.1|107183.1|107235|107185|107231.3|107181.3|38
1723667730000|2024-08-14 20:35:30|107233|107183|107233.2|107183.2|107235|107185|107232.6|107182.6|33
1723667740000|2024-08-14 20:35:40|107233.8|107183.8|107234|107184|107236.2|107186.2|107232.8|107182.8|34
1723667750000|2024-08-14 20:35:50|107234.6|107184.6|107233.8|107183.8|107234.6|107184.6|107231.3|107181.3|35
1723667760000|2024-08-14 20:36:00|107234.3|107184.3|107235.4|107185.4|107236.8|107186.8|107233.2|107183.2|29
1723667770000|2024-08-14 20:36:10|107235.1|107185.1|107234.5|107184.5|107237|107187|107233.6|107183.6|13
1723667780000|2024-08-14 20:36:20|107234.6|107184.6|107236.6|107186.6|107237.8|107187.8|107234.6|107184.6|27
1723667790000|2024-08-14 20:36:30|107236.2|107186.2|107237.2|107187.2|107237.2|107187.2|107233.8|107183.8|33
1723667800000|2024-08-14 20:36:40|107237.5|107187.5|107235|107185|107238.1|107188.1|107234.6|107184.6|37
1723667810000|2024-08-14 20:36:50|107235.2|107185.2|107234.8|107184.8|107237.8|107187.8|107232.9|107182.9|45
1723667820000|2024-08-14 20:37:00|107236.1|107186.1|107235.2|107185.2|107236.6|107186.6|107233.5|107183.5|36
1723667830000|2024-08-14 20:37:10|107235.6|107185.6|107235.5|107185.5|107237.4|107187.4|107234|107184|39
1723667840000|2024-08-14 20:37:20|107235|107185|107234.5|107184.5|107236|107186|107233.6|107183.6|37
1723667850000|2024-08-14 20:37:30|107233.1|107183.1|107235.8|107185.8|107236.1|107186.1|107233.1|107183.1|27
1723667860000|2024-08-14 20:37:40|107235.1|107185.1|107235.4|107185.4|107236.5|107186.5|107233.9|107183.9|39
1723667870000|2024-08-14 20:37:50|107235.9|107185.9|107234.7|107184.7|107236.2|107186.2|107233.3|107183.3|31
1723667880000|2024-08-14 20:38:00|107234.1|107184.1|107234.5|107184.5|107235.5|107185.5|107233.7|107183.7|28
1723667890000|2024-08-14 20:38:10|107233.7|107183.7|107234.4|107184.4|107235.8|107185.8|107233.3|107183.3|41
1723667900000|2024-08-14 20:38:20|107234|107184|107234.5|107184.5|107235.1|107185.1|107233.2|107183.2|29
1723667910000|2024-08-14 20:38:30|107234.2|107184.2|107235.2|107185.2|107236.5|107186.5|107233.5|107183.5|35
1723667920000|2024-08-14 20:38:40|107236.4|107186.4|107235.8|107185.8|107237|107187|107234.1|107184.1|29
1723667930000|2024-08-14 20:38:50|107235.2|107185.2|107232.9|107182.9|107236.6|107186.6|107231.8|107181.8|30
1723667940000|2024-08-14 20:39:00|107232.6|107182.6|107230.9|107180.9|107234.8|107184.8|107230.9|107180.9|27
1723667950000|2024-08-14 20:39:10|107231.9|107181.9|107232.5|107182.5|107232.5|107182.5|107230.9|107180.9|14
1723667960000|2024-08-14 20:39:20|107232.9|107182.9|107232.8|107182.8|107233|107183|107231.6|107181.6|13
1723667970000|2024-08-14 20:39:30|107231.8|107181.8|107233.4|107183.4|107234.8|107184.8|107230.7|107180.7|26
1723667980000|2024-08-14 20:39:40|107234.7|107184.7|107234.4|107184.4|107238.1|107188.1|107234.3|107184.3|17
1723667990000|2024-08-14 20:39:50|107233|107183|107234.6|107184.6|107235.9|107185.9|107233|107183|17
1723668000000|2024-08-14 20:40:00|107235.8|107185.8|107232.3|107182.3|107235.8|107185.8|107229.7|107179.7|38
1723668010000|2024-08-14 20:40:10|107233.2|107183.2|107230.2|107180.2|107235.7|107185.7|107229.3|107179.3|45
1723668020000|2024-08-14 20:40:20|107231.1|107181.1|107232.5|107182.5|107236|107186|107230.1|107180.1|61
1723668030000|2024-08-14 20:40:30|107232.3|107182.3|107250.8|107200.8|107250.8|107200.8|107231.7|107181.7|52
1723668040000|2024-08-14 20:40:40|107250.5|107200.5|107250.4|107200.4|107250.8|107200.8|107249.7|107199.7|8
1723668050000|2024-08-14 20:40:50|107250.5|107200.5|107251.4|107201.4|107251.4|107201.4|107250.5|107200.5|5
1723668060000|2024-08-14 20:41:00|107251.5|107201.5|107251.5|107201.5|107251.5|107201.5|107251.5|107201.5|1
1723668070000|2024-08-14 20:41:10|107251.4|107201.4|107251.4|107201.4|107251.4|107201.4|107251.3|107201.3|3
1723668080000|2024-08-14 20:41:20|107251.1|107201.1|107248.8|107198.8|107251.3|107201.3|107247.2|107197.2|11
1723668090000|2024-08-14 20:41:30|107248.9|107198.9|107249.3|107199.3|107249.3|107199.3|107248.7|107198.7|5
1723668100000|2024-08-14 20:41:40|107249.2|107199.2|107249.6|107199.6|107251.1|107201.1|107248.9|107198.9|15
1723668110000|2024-08-14 20:41:50|107249.5|107199.5|107249.8|107199.8|107249.8|107199.8|107246.5|107196.5|4
1723668120000|2024-08-14 20:42:00|107249.9|107199.9|107250|107200|107250.5|107200.5|107249.9|107199.9|5
1723668130000|2024-08-14 20:42:10|107249.9|107199.9|107249.9|107199.9|107250|107200|107249.6|107199.6|4
1723668140000|2024-08-14 20:42:20|107250.5|107200.5|107254.4|107204.4|107254.4|107204.4|107250.5|107200.5|2
1723668150000|2024-08-14 20:42:30|107254.3|107204.3|107258.9|107208.9|107258.9|107208.9|107254.2|107204.2|4
1723668160000|2024-08-14 20:42:40|107258.1|107208.1|107254.6|107204.6|107258.1|107208.1|107253.9|107203.9|8
1723668170000|2024-08-14 20:42:50|107255.6|107205.6|107252.4|107202.4|107255.6|107205.6|107248.6|107198.6|4
1723668180000|2024-08-14 20:43:00|107253.2|107203.2|107253.7|107203.7|107253.7|107203.7|107252.5|107202.5|7
1723668190000|2024-08-14 20:43:10|107253.8|107203.8|107255.7|107205.7|107256.4|107206.4|107253.8|107203.8|3
1723668200000|2024-08-14 20:43:20|107249.4|107199.4|107238.2|107188.2|107249.4|107199.4|107238.2|107188.2|11
1723668210000|2024-08-14 20:43:30|107238.4|107188.4|107238.4|107188.4|107238.5|107188.5|107238.4|107188.4|3
1723668220000|2024-08-14 20:43:40|107238.1|107188.1|107237.9|107187.9|107238.1|107188.1|107237.1|107187.1|7
1723668230000|2024-08-14 20:43:50|107237.8|107187.8|107232.5|107182.5|107238.5|107188.5|107228.8|107178.8|18
1723668240000|2024-08-14 20:44:00|107232.8|107182.8|107231.3|107181.3|107233.4|107183.4|107229.3|107179.3|41
1723668250000|2024-08-14 20:44:10|107232.3|107182.3|107236.2|107186.2|107238.6|107188.6|107229.8|107179.8|50
1723668260000|2024-08-14 20:44:20|107235.5|107185.5|107232.6|107182.6|107236.2|107186.2|107231.6|107181.6|39
1723668270000|2024-08-14 20:44:30|107233.1|107183.1|107232.4|107182.4|107234|107184|107232.3|107182.3|16
1723668280000|2024-08-14 20:44:40|107233.5|107183.5|107233.8|107183.8|107233.8|107183.8|107232.4|107182.4|7
1723668290000|2024-08-14 20:44:50|107234.7|107184.7|107234.8|107184.8|107234.8|107184.8|107234.7|107184.7|4
1723668300000|2024-08-14 20:45:00|107236.7|107186.7|107233.2|107183.2|107236.7|107186.7|107232.2|107182.2|13
1723668310000|2024-08-14 20:45:10|107233.5|107183.5|107231.2|107181.2|107233.5|107183.5|107231.1|107181.1|7
1723668320000|2024-08-14 20:45:20|107231.4|107181.4|107231.4|107181.4|107231.4|107181.4|107231.2|107181.2|5
1723668330000|2024-08-14 20:45:30|107231.5|107181.5|107230.3|107180.3|107232|107182|107230.3|107180.3|9
1723668340000|2024-08-14 20:45:40|107230.7|107180.7|107228.2|107178.2|107232.8|107182.8|107228.2|107178.2|17
1723668350000|2024-08-14 20:45:50|107228.1|107178.1|107233.6|107183.6|107234|107184|107228.1|107178.1|19
1723668360000|2024-08-14 20:46:00|107234.4|107184.4|107232.5|107182.5|107234.4|107184.4|107232.5|107182.5|7
1723668370000|2024-08-14 20:46:10|107232.4|107182.4|107232.8|107182.8|107232.8|107182.8|107232.3|107182.3|4
1723668380000|2024-08-14 20:46:20|107232.7|107182.7|107233.5|107183.5|107233.5|107183.5|107232.2|107182.2|8
1723668390000|2024-08-14 20:46:30|107233.3|107183.3|107234.1|107184.1|107234.1|107184.1|107233.1|107183.1|5
1723668400000|2024-08-14 20:46:40|107235.8|107185.8|107235.5|107185.5|107236.6|107186.6|107235.5|107185.5|10
1723668410000|2024-08-14 20:46:50|107235.1|107185.1|107235.5|107185.5|107235.5|107185.5|107235.1|107185.1|3
1723668420000|2024-08-14 20:47:00|107234.1|107184.1|107233.7|107183.7|107234.7|107184.7|107233.7|107183.7|10
1723668430000|2024-08-14 20:47:10|107234.1|107184.1|107234.7|107184.7|107234.9|107184.9|107233.4|107183.4|13
1723668440000|2024-08-14 20:47:20|107234.6|107184.6|107234.4|107184.4|107234.6|107184.6|107233.9|107183.9|6
1723668450000|2024-08-14 20:47:30|107234.5|107184.5|107236.3|107186.3|107236.8|107186.8|107234.5|107184.5|15
1723668460000|2024-08-14 20:47:40|107235.7|107185.7|107237.8|107187.8|107237.8|107187.8|107235.7|107185.7|6
1723668470000|2024-08-14 20:47:50|107237.9|107187.9|107233.6|107183.6|107238.2|107188.2|107233.6|107183.6|8
1723668480000|2024-08-14 20:48:00|107233.1|107183.1|107236.2|107186.2|107236.2|107186.2|107233.1|107183.1|10
1723668490000|2024-08-14 20:48:10|107235.9|107185.9|107236.1|107186.1|107236.1|107186.1|107235.6|107185.6|8
1723668500000|2024-08-14 20:48:20|107236.2|107186.2|107237.4|107187.4|107237.4|107187.4|107236.1|107186.1|11
1723668510000|2024-08-14 20:48:30|107237.5|107187.5|107237.6|107187.6|107237.6|107187.6|107237.1|107187.1|6
1723668520000|2024-08-14 20:48:40|107237.8|107187.8|107237.8|107187.8|107237.8|107187.8|107237.8|107187.8|1
1723668530000|2024-08-14 20:48:50|107238.4|107188.4|107240.4|107190.4|107241.6|107191.6|107238.4|107188.4|6
1723668540000|2024-08-14 20:49:00|107241.1|107191.1|107241.1|107191.1|107241.7|107191.7|107238|107188|11
1723668550000|2024-08-14 20:49:10|107241|107191|107241|107191|107241.4|107191.4|107240.9|107190.9|6
1723668560000|2024-08-14 20:49:20|107240.9|107190.9|107241.4|107191.4|107241.4|107191.4|107240.9|107190.9|4
1723668570000|2024-08-14 20:49:30|107241.2|107191.2|107244|107194|107244.1|107194.1|107235.4|107185.4|7
1723668580000|2024-08-14 20:49:40|107244.1|107194.1|107244.5|107194.5|107244.6|107194.6|107244|107194|5
1723668590000|2024-08-14 20:49:50|107244.6|107194.6|107238.6|107188.6|107244.6|107194.6|107238.3|107188.3|11
1723668600000|2024-08-14 20:50:00|107238.8|107188.8|107239.6|107189.6|107240.1|107190.1|107238.3|107188.3|15
1723668610000|2024-08-14 20:50:10|107239.2|107189.2|107238.7|107188.7|107239.2|107189.2|107238.6|107188.6|5
1723668620000|2024-08-14 20:50:20|107238.6|107188.6|107239.9|107189.9|107240.2|107190.2|107238.6|107188.6|7
1723668630000|2024-08-14 20:50:30|107239.5|107189.5|107238.7|107188.7|107239.5|107189.5|107238.7|107188.7|7
1723668640000|2024-08-14 20:50:40|107238.4|107188.4|107237.5|107187.5|107238.4|107188.4|107232.7|107182.7|8
1723668650000|2024-08-14 20:50:50|107232.2|107182.2|107237|107187|107237|107187|107232.2|107182.2|10
1723668660000|2024-08-14 20:51:00|107236.5|107186.5|107236.9|107186.9|107237|107187|107236.4|107186.4|5
1723668670000|2024-08-14 20:51:10|107236.5|107186.5|107237|107187|107237.1|107187.1|107236.5|107186.5|4
1723668680000|2024-08-14 20:51:20|107237.1|107187.1|107238|107188|107238|107188|107237|107187|6
1723668690000|2024-08-14 20:51:30|107238.1|107188.1|107237.4|107187.4|107238.1|107188.1|107237.4|107187.4|2
1723668700000|2024-08-14 20:51:40|107237|107187|107225|107175|107237|107187|107225|107175|15
1723668710000|2024-08-14 20:51:50|107224.8|107174.8|107228.7|107178.7|107228.7|107178.7|107220.3|107170.3|25
1723668720000|2024-08-14 20:52:00|107235|107185|107235.2|107185.2|107235.9|107185.9|107229.4|107179.4|23
1723668730000|2024-08-14 20:52:10|107235.5|107185.5|107229.9|107179.9|107235.9|107185.9|107228.8|107178.8|15
1723668740000|2024-08-14 20:52:20|107230.6|107180.6|107236.1|107186.1|107236.7|107186.7|107230.6|107180.6|13
1723668750000|2024-08-14 20:52:30|107237.1|107187.1|107237.2|107187.2|107237.7|107187.7|107237.1|107187.1|4
1723668760000|2024-08-14 20:52:40|107237.3|107187.3|107238.2|107188.2|107238.7|107188.7|107237.3|107187.3|7
1723668770000|2024-08-14 20:52:50|107237.7|107187.7|107236.8|107186.8|107238.3|107188.3|107236.8|107186.8|6
1723668780000|2024-08-14 20:53:00|107237.1|107187.1|107238|107188|107238.1|107188.1|107236.7|107186.7|6
1723668790000|2024-08-14 20:53:10|107237.8|107187.8|107237.8|107187.8|107237.8|107187.8|107237.8|107187.8|1
1723668800000|2024-08-14 20:53:20|107240.1|107190.1|107229.8|107179.8|107240.1|107190.1|107229.5|107179.5|10
1723668810000|2024-08-14 20:53:30|107229.4|107179.4|107236.4|107186.4|107236.4|107186.4|107229.4|107179.4|6
1723668820000|2024-08-14 20:53:40|107236.5|107186.5|107231.2|107181.2|107237.1|107187.1|107231|107181|8
1723668830000|2024-08-14 20:53:50|107236.1|107186.1|107231.8|107181.8|107236.4|107186.4|107231.3|107181.3|7
1723668840000|2024-08-14 20:54:00|107231.7|107181.7|107231.8|107181.8|107237.2|107187.2|107231.7|107181.7|7
1723668850000|2024-08-14 20:54:10|107231.4|107181.4|107237|107187|107238.2|107188.2|107231.3|107181.3|11
1723668860000|2024-08-14 20:54:20|107230.7|107180.7|107230.1|107180.1|107230.8|107180.8|107230|107180|8
1723668870000|2024-08-14 20:54:30|107237.5|107187.5|107236.7|107186.7|107238|107188|107230|107180|11
1723668880000|2024-08-14 20:54:40|107236.3|107186.3|107235.9|107185.9|107236.9|107186.9|107235.9|107185.9|5
1723668890000|2024-08-14 20:54:50|107236.1|107186.1|107236.1|107186.1|107236.2|107186.2|107235.7|107185.7|4
1723668900000|2024-08-14 20:55:00|107235.8|107185.8|107272.8|107142.8|107285.7|107185.8|107224|107127.5|42
1723668910000|2024-08-14 20:55:10|107259.1|107142.9|107263.5|107134.3|107285.7|107181.8|107225.5|107128.5|34
1723668920000|2024-08-14 20:55:20|107285.3|107131.7|107264.7|107136|107287.2|107178.7|107225.1|107127|31
1723668930000|2024-08-14 20:55:30|107264.9|107136.1|107288|107127.3|107288.9|107180.4|107228.2|107127.2|38
1723668940000|2024-08-14 20:55:40|107265.5|107134.6|107264.9|107139.1|107288.6|107140.3|107264.8|107125.8|32
1723668950000|2024-08-14 20:55:50|107276.8|107140.8|107287.9|107125.8|107288.2|107181.7|107229|107123.3|34
1723668960000|2024-08-14 20:56:00|107265.2|107130.8|107275.8|107139.8|107288.4|107144|107263.9|107126.1|34
1723668970000|2024-08-14 20:56:10|107277|107138.6|107260.8|107128.8|107285.1|107175.8|107225.6|107119.1|47
1723668980000|2024-08-14 20:56:20|107261.6|107128.3|107262.6|107131.4|107290|107131.8|107259.3|107081.8|32
1723668990000|2024-08-14 20:56:30|107262.5|107131.5|107264.8|107127.4|107264.8|107131.6|107262.5|107113.8|16
1723669000000|2024-08-14 20:56:40|107264.7|107127.5|107264.6|107128|107266|107129.4|107263.9|107127.3|19
1723669010000|2024-08-14 20:56:50|107264.9|107128.2|107266.4|107129.8|107266.4|107129.8|107263.8|107125.7|16
1723669020000|2024-08-14 20:57:00|107267.3|107130.6|107273|107120.4|107273.2|107130.7|107264.3|107120.2|19
1723669030000|2024-08-14 20:57:10|107272.8|107120.2|107271.2|107121.6|107272.8|107124|107271.1|107120.2|18
1723669040000|2024-08-14 20:57:20|107270.2|107122|107270.4|107125.9|107294.7|107127.9|107269.9|107109.5|21
1723669050000|2024-08-14 20:57:30|107270.6|107126|107300.5|107112.6|107300.6|107127.2|107270.6|107106.8|37
1723669060000|2024-08-14 20:57:40|107290.8|107122|107279.2|107124.2|107302.2|107125.7|107273.5|107107.4|35
1723669070000|2024-08-14 20:57:50|107300.8|107121.7|107279.3|107120.9|107302.5|107124.8|107277.6|107110.6|23
1723669080000|2024-08-14 20:58:00|107279.5|107121|107278.9|107119.2|107288|107121.4|107278.8|107112.9|7
1723669090000|2024-08-14 20:58:10|107277|107121.4|107277.3|107121.1|107277.3|107121.4|107277|107121.1|3
1723669100000|2024-08-14 20:58:20|107276.1|107120.9|107273.7|107122|107276.1|107122|107273.7|107120.5|14
1723669110000|2024-08-14 20:58:30|107262.2|107132.5|107278.2|107111.6|107290.9|107132.5|107262.2|107095.2|18
1723669120000|2024-08-14 20:58:40|107277.6|107111.1|107279.1|107113.2|107279.1|107114.6|107277.6|107110.8|15
1723669130000|2024-08-14 20:58:50|107279.2|107113.1|107279|107113|107279.5|107113.2|107279|107113|5
1723669140000|2024-08-14 20:59:00|107278.2|107109.9|107273.8|107117.2|107278.2|107117.3|107271.1|107108.6|15
1723669150000|2024-08-14 20:59:10|107275.2|107122.9|107285.3|107103.4|107297|107122.9|107273.7|107091.3|40
1723669160000|2024-08-14 20:59:20|107288.2|107088.2|107286|107103.3|107302.5|107109.1|107284.1|107086.8|46
1723669170000|2024-08-14 20:59:30|107297.5|107097.5|107289.5|107089.5|107302.8|107102.8|107283.3|107083.3|44
1723669180000|2024-08-14 20:59:40|107290.7|107090.7|107301.7|107101.7|107304.5|107104.5|107281.2|107081.2|39
1723669190000|2024-08-14 20:59:50|107301|107101|107299.6|107099.6|107306.7|107106.7|107290.9|107090.9|28
1723669200000|2024-08-14 21:00:00|107283|107083|107279.4|107079.4|107283|107083|107279.4|107079.4|2
1723669240000|2024-08-14 21:00:40|107240.9|107040.9|107240.9|107040.9|107240.9|107040.9|107240.9|107040.9|1
1723669260000|2024-08-14 21:01:00|107245.2|107045.2|107245.2|107045.2|107245.2|107045.2|107245.2|107045.2|1
1723669270000|2024-08-14 21:01:10|107245.1|107045.1|107245.1|107045.1|107245.1|107045.1|107245.1|107045.1|1
1723669310000|2024-08-14 21:01:50|107235.3|107035.3|107235.3|107035.3|107235.3|107035.3|107235.3|107035.3|1
1723669320000|2024-08-14 21:02:00|107275.8|107075.8|107244.8|107044.8|107275.8|107075.8|107244.8|107044.8|2
1723669360000|2024-08-14 21:02:40|107245.1|107045.1|107245.1|107045.1|107245.1|107045.1|107245.1|107045.1|1
1723669470000|2024-08-14 21:04:30|107245|107045|107245|107045|107245|107045|107245|107045|1
1723669490000|2024-08-14 21:04:50|107179.8|106979.8|107179.8|106979.8|107179.8|106979.8|107179.8|106979.8|1
1723670510000|2024-08-14 21:21:50|107087.4|106887.4|107087.4|106887.4|107087.4|106887.4|107087.4|106887.4|1
1723672740000|2024-08-14 21:59:00|107124.4|106924.4|107124.7|106924.7|107124.7|106924.7|107124.4|106924.4|3
1723672750000|2024-08-14 21:59:10|107124.8|106924.8|107109.2|106909.2|107124.8|106924.8|107109.2|106909.2|2
1723672780000|2024-08-14 21:59:40|107121.6|106921.6|107121.6|106921.6|107121.6|106921.6|107121.6|106921.6|1
1723672790000|2024-08-14 21:59:50|107109.8|106909.8|107125|106925|107125.4|106925.4|107109.8|106909.8|6
1723672800000|2024-08-14 22:00:00|107125.5|106925.5|107107.2|106907.2|107146.8|106946.8|107090.7|106890.7|27
1723672810000|2024-08-14 22:00:10|107107.7|106907.7|107082.1|106882.1|107150.1|106950.1|107082.1|106882.1|6
1723672820000|2024-08-14 22:00:20|107111.7|106911.7|107259.6|107059.6|107263.2|107063.2|107110|106910|44
1723672830000|2024-08-14 22:00:30|107256.4|107056.4|107243.5|107043.5|107265.2|107065.2|107236.7|107036.7|44
1723672840000|2024-08-14 22:00:40|107246|107046|107246.3|107046.3|107254.1|107054.1|107239.7|107039.7|56
1723672850000|2024-08-14 22:00:50|107248.3|107048.3|107251.5|107051.5|107256.8|107056.8|107243.5|107043.5|71
1723672860000|2024-08-14 22:01:00|107245.5|107045.5|107247.1|107047.1|107249.1|107049.1|107242.4|107042.4|51
1723672870000|2024-08-14 22:01:10|107248.4|107048.4|107249.1|107049.1|107251.8|107051.8|107235.4|107035.4|56
1723672880000|2024-08-14 22:01:20|107248.9|107048.9|107245.8|107045.8|107254.8|107054.8|107238.5|107038.5|64
1723672890000|2024-08-14 22:01:30|107240.6|107040.6|107242.5|107042.5|107255|107055|107238.1|107038.1|65
1723672900000|2024-08-14 22:01:40|107243.3|107043.3|107248.3|107048.3|107251.9|107051.9|107243.3|107043.3|48
1723672910000|2024-08-14 22:01:50|107246.7|107046.7|107241.1|107041.1|107250|107050|107237.6|107037.6|45
1723672920000|2024-08-14 22:02:00|107239.7|107039.7|107238.4|107038.4|107241.3|107041.3|107235.8|107035.8|54
1723672930000|2024-08-14 22:02:10|107239.5|107039.5|107237.2|107037.2|107239.8|107039.8|107230.5|107030.5|56
1723672940000|2024-08-14 22:02:20|107237|107037|107236.6|107036.6|107246.5|107046.5|107235.3|107035.3|54
1723672950000|2024-08-14 22:02:30|107243.5|107043.5|107240|107040|107245|107045|107235.3|107035.3|51
1723672960000|2024-08-14 22:02:40|107239.9|107039.9|107238.5|107038.5|107240.8|107040.8|107237.3|107037.3|36
1723672970000|2024-08-14 22:02:50|107241.1|107041.1|107243.7|107043.7|107243.7|107043.7|107236.9|107036.9|21
1723672980000|2024-08-14 22:03:00|107244.3|107044.3|107247.7|107047.7|107249.5|107049.5|107234.4|107034.4|66
1723672990000|2024-08-14 22:03:10|107243.2|107043.2|107248.9|107048.9|107253.1|107053.1|107237.7|107037.7|66
1723673000000|2024-08-14 22:03:20|107250|107050|107243.2|107043.2|107252.7|107052.7|107237.9|107037.9|74
1723673010000|2024-08-14 22:03:30|107245.6|107045.6|107245.7|107045.7|107248.1|107048.1|107241.1|107041.1|63
1723673020000|2024-08-14 22:03:40|107242.3|107042.3|107246.7|107046.7|107247.9|107047.9|107238.8|107038.8|71
1723673030000|2024-08-14 22:03:50|107247.4|107047.4|107244.5|107049.2|107248.1|107049.2|107240.4|107040.4|71
1723673040000|2024-08-14 22:04:00|107246.8|107046.8|107237.8|107037.8|107255.5|107055.5|107230.7|107031|62
1723673050000|2024-08-14 22:04:10|107235.8|107035.8|107251.7|107051.7|107252.4|107052.4|107227|107027|49
1723673060000|2024-08-14 22:04:20|107251.4|107051.4|107245.2|107045.2|107253.7|107053.7|107244|107044|21
1723673070000|2024-08-14 22:04:30|107247.1|107047.1|107239.6|107039.6|107247.9|107047.9|107237.5|107037.5|46
1723673080000|2024-08-14 22:04:40|107239.4|107039.4|107243.6|107043.6|107244.3|107044.3|107239.4|107039.4|23
1723673090000|2024-08-14 22:04:50|107244.8|107044.8|107242.9|107042.9|107247.1|107047.1|107234.7|107039.2|23
1723673100000|2024-08-14 22:05:00|107243.1|107043.1|107233.6|107037.9|107243.1|107043.1|107224.4|107031.8|40
1723673110000|2024-08-14 22:05:10|107236.3|107037.8|107239.3|107039.3|107240.4|107040.4|107236.2|107036.2|10
1723673120000|2024-08-14 22:05:20|107240.2|107040.2|107237.1|107037.1|107240.2|107040.2|107236|107036|31
1723673130000|2024-08-14 22:05:30|107240.5|107040.5|107241.9|107041.9|107245|107045|107239|107039|36
1723673140000|2024-08-14 22:05:40|107241.2|107041.2|107239.2|107039.2|107243.6|107043.6|107238.9|107038.9|22
1723673150000|2024-08-14 22:05:50|107238.7|107038.7|107239.2|107039.2|107239.3|107039.3|107238.7|107038.7|4
1723673160000|2024-08-14 22:06:00|107239.1|107039.1|107234.2|107043.6|107243.8|107046|107232|107037.3|43
1723673170000|2024-08-14 22:06:10|107233.9|107043.9|107238.6|107038.6|107242.7|107043.9|107233.9|107036.9|41
1723673180000|2024-08-14 22:06:20|107238.5|107038.5|107240|107040|107241.4|107041.4|107238.3|107038.3|31
1723673190000|2024-08-14 22:06:30|107239.9|107039.9|107242.8|107042.8|107245.5|107045.5|107239.9|107039.9|24
1723673200000|2024-08-14 22:06:40|107240.2|107044.1|107240.3|107044.1|107246.2|107048.7|107233.3|107043.7|17
1723673210000|2024-08-14 22:06:50|107239.8|107044.6|107240|107044.4|107244.6|107044.6|107221.7|107042.6|7
1723673220000|2024-08-14 22:07:00|107239.7|107044.7|107243.5|107043.5|107246.3|107047.7|107222.3|107040.4|36
1723673230000|2024-08-14 22:07:10|107243.6|107043.6|107242.8|107042.8|107247.5|107047.5|107242.3|107042.3|36
1723673240000|2024-08-14 22:07:20|107242.7|107042.7|107239.9|107039.9|107242.9|107042.9|107239.9|107039.9|9
1723673250000|2024-08-14 22:07:30|107239.7|107039.7|107238.6|107043.6|107240.5|107043.6|107238.6|107039.7|4
1723673260000|2024-08-14 22:07:40|107238.3|107043.5|107240.5|107042.1|107240.5|107043.5|107238.3|107042.1|3
1723673280000|2024-08-14 22:08:00|107241|107041|107240.7|107040.7|107241|107041|107240|107040|9
1723673290000|2024-08-14 22:08:10|107240.6|107040.6|107239.7|107040.7|107240.9|107040.9|107239.7|107040.4|9
1723673300000|2024-08-14 22:08:20|107239.8|107041|107238.5|107040.8|107239.8|107043.2|107238.3|107040.4|9
1723673310000|2024-08-14 22:08:30|107223.2|107056.4|107222.7|107056.3|107223.2|107056.4|107222.6|107056.3|4
1723673320000|2024-08-14 22:08:40|107222.6|107054|107231.2|107059|107231.2|107059|107222.6|107054|6
1723673330000|2024-08-14 22:08:50|107231.3|107058.9|107243.7|107046.4|107243.7|107058.9|107231.3|107045.9|4
1723673340000|2024-08-14 22:09:00|107243.5|107046.6|107243.1|107046.2|107244.1|107046.7|107243.1|107045.5|11
1723673350000|2024-08-14 22:09:10|107241.2|107046.3|107242.1|107047.2|107243.6|107048.8|107241.2|107046.3|10
1723673360000|2024-08-14 22:09:20|107242|107047.1|107228.5|107061.4|107242.1|107061.4|107228.5|107047.1|4
1723673370000|2024-08-14 22:09:30|107228|107061.6|107227.5|107061.5|107228.1|107061.6|107227.5|107061.5|3
1723673380000|2024-08-14 22:09:40|107228.3|107061.4|107228.8|107061.3|107228.8|107061.4|107228.3|107061.3|2
1723673390000|2024-08-14 22:09:50|107243.3|107045.7|107244.3|107045.5|107245|107045.7|107243.3|107044.8|9
1723673400000|2024-08-14 22:10:00|107244.2|107045.6|107243.9|107045.6|107244.6|107045.9|107243.9|107044.9|10
1723673410000|2024-08-14 22:10:10|107244|107045.7|107244.5|107045.7|107244.6|107045.8|107244|107045.6|9
1723673420000|2024-08-14 22:10:20|107244.4|107045.6|107232.3|107057.7|107244.4|107057.7|107232.3|107045.6|5
1723673430000|2024-08-14 22:10:30|107231.9|107057.5|107231.9|107057.5|107231.9|107057.5|107231.9|107057.5|2
1723673440000|2024-08-14 22:10:40|107232|107057.6|107243.9|107045|107244.1|107057.6|107232|107045|7
1723673450000|2024-08-14 22:10:50|107243.8|107045.1|107245.8|107045.8|107245.8|107045.8|107243.8|107044.7|9
1723673460000|2024-08-14 22:11:00|107245.9|107045.9|107245.7|107045.7|107246|107046|107245.5|107045.5|8
1723673470000|2024-08-14 22:11:10|107245.6|107045.6|107233.5|107055.9|107245.7|107055.9|107233.5|107045.5|4
1723673480000|2024-08-14 22:11:20|107243.6|107045.9|107243.7|107045.9|107243.7|107045.9|107243.6|107045.9|2
1723673490000|2024-08-14 22:11:30|107243.8|107046.5|107242.4|107046.5|107243.9|107046.5|107242.4|107046.5|3
1723673500000|2024-08-14 22:11:40|107242.5|107046.4|107242.5|107046.4|107242.5|107046.4|107242.5|107046.4|2
1723673510000|2024-08-14 22:11:50|107243|107050.1|107226.9|107055.6|107243|107055.9|107226.5|107043.4|13
1723673520000|2024-08-14 22:12:00|107226.8|107055.7|107226.8|107055.4|107231|107055.7|107226.4|107052.8|9
1723673530000|2024-08-14 22:12:10|107231.5|107053.6|107235.6|107053.7|107236.4|107053.8|107231.5|107050.9|9
1723673540000|2024-08-14 22:12:20|107235.5|107050.6|107245.7|107045.7|107247.1|107050.6|107235.5|107045.5|32
1723673550000|2024-08-14 22:12:30|107245.5|107045.5|107245.5|107045.5|107245.8|107045.8|107245.2|107045.2|5
1723673560000|2024-08-14 22:12:40|107251.1|107051.1|107250.4|107050.4|107251.1|107051.1|107250.4|107050.4|2
1723673570000|2024-08-14 22:12:50|107250.3|107050.3|107250.4|107050.4|107250.4|107050.4|107250.3|107050.3|2
1723673580000|2024-08-14 22:13:00|107250.6|107050.6|107250.6|107050.6|107250.6|107050.6|107250.6|107050.6|1
1723673590000|2024-08-14 22:13:10|107250.8|107050.8|107250.8|107050.8|107250.8|107050.8|107250.8|107050.8|1
1723673600000|2024-08-14 22:13:20|107252.2|107052.2|107253.9|107053.9|107253.9|107053.9|107250.7|107050.7|14
1723673610000|2024-08-14 22:13:30|107249.9|107049.9|107252.9|107052.9|107254|107054|107249.9|107049.9|30
1723673620000|2024-08-14 22:13:40|107252.2|107052.2|107251.4|107051.4|107253.1|107053.1|107251.4|107051.4|11
1723673630000|2024-08-14 22:13:50|107248.9|107048.9|107248.9|107048.9|107248.9|107048.9|107248.9|107048.9|1
1723673640000|2024-08-14 22:14:00|107249.5|107049.5|107250.7|107050.7|107250.8|107050.8|107249.3|107049.3|12
1723673650000|2024-08-14 22:14:10|107249.7|107049.7|107253.4|107053.4|107253.4|107053.4|107240.7|107040.7|25
1723673660000|2024-08-14 22:14:20|107253.5|107053.5|107253.9|107053.9|107253.9|107053.9|107248.7|107048.7|11
1723673670000|2024-08-14 22:14:30|107254|107054|107254|107054|107254.1|107054.1|107249.2|107049.2|10
1723673680000|2024-08-14 22:14:40|107253.9|107053.9|107254.4|107054.4|107254.4|107054.4|107253.9|107053.9|4
1723673690000|2024-08-14 22:14:50|107254.7|107054.7|107254.8|107054.8|107254.9|107054.9|107254.5|107054.5|5
1723673700000|2024-08-14 22:15:00|107254.7|107054.7|107255.2|107055.2|107258.4|107058.4|107248.8|107048.8|48
1723673710000|2024-08-14 22:15:10|107253.4|107053.4|107258.1|107058.1|107259.7|107059.7|107249|107049|53
1723673720000|2024-08-14 22:15:20|107257.3|107057.3|107249.1|107049.1|107257.5|107057.5|107245.4|107045.4|46
1723673730000|2024-08-14 22:15:30|107248.9|107048.9|107246.8|107046.8|107252.6|107052.6|107246.1|107046.1|53
1723673740000|2024-08-14 22:15:40|107247.8|107047.8|107248.9|107048.9|107253.3|107053.3|107247.1|107047.1|53
1723673750000|2024-08-14 22:15:50|107251.5|107051.5|107252.7|107052.7|107254.3|107054.3|107245.3|107045.3|59
1723673760000|2024-08-14 22:16:00|107252.1|107052.1|107245.5|107045.5|107255.4|107055.4|107245.1|107045.1|49
1723673770000|2024-08-14 22:16:10|107251.2|107051.2|107257.6|107057.6|107259.1|107059.1|107246.4|107046.4|49
1723673780000|2024-08-14 22:16:20|107256.1|107056.1|107251.9|107051.9|107257.1|107057.1|107250.4|107050.4|38
1723673790000|2024-08-14 22:16:30|107249.8|107049.8|107254.1|107054.1|107256.3|107056.3|107249.8|107049.8|30
1723673800000|2024-08-14 22:16:40|107250.2|107050.2|107252.2|107052.2|107258.9|107058.9|107248|107048|40
1723673810000|2024-08-14 22:16:50|107253.3|107053.3|107254.1|107054.1|107259.7|107059.7|107246.5|107046.5|48
1723673820000|2024-08-14 22:17:00|107256.9|107056.9|107254.9|107054.9|107259.3|107059.3|107247.5|107047.5|36
1723673830000|2024-08-14 22:17:10|107254.6|107054.6|107251.2|107051.2|107258.7|107058.7|107249.7|107049.7|47
1723673840000|2024-08-14 22:17:20|107254.3|107054.3|107251.2|107051.2|107256.2|107056.2|107248.8|107048.8|45
1723673850000|2024-08-14 22:17:30|107255.2|107055.2|107252.9|107052.9|107256.9|107056.9|107247.3|107047.3|49
1723673860000|2024-08-14 22:17:40|107247.9|107047.9|107250.5|107050.5|107259.8|107059.8|107245.4|107045.4|48
1723673870000|2024-08-14 22:17:50|107248.2|107048.2|107250.5|107050.5|107261|107061|107245.3|107045.3|57
1723673880000|2024-08-14 22:18:00|107249.1|107049.1|107252.2|107052.2|107259.7|107059.7|107248.4|107048.4|45
1723673890000|2024-08-14 22:18:10|107249.6|107049.6|107253.1|107053.1|107259.6|107059.6|107247.6|107047.6|53
1723673900000|2024-08-14 22:18:20|107250|107050|107252.7|107052.7|107257.7|107057.7|107247.9|107047.9|54
1723673910000|2024-08-14 22:18:30|107253.8|107053.8|107255.4|107055.4|107258.4|107058.4|107245.8|107045.8|40
1723673920000|2024-08-14 22:18:40|107256.1|107056.1|107248.7|107048.7|107259.4|107059.4|107248.6|107048.6|47
1723673930000|2024-08-14 22:18:50|107254.6|107054.6|107258.2|107058.2|107261.1|107061.1|107246.1|107046.1|52
1723673940000|2024-08-14 22:19:00|107257.6|107057.6|107253.7|107053.7|107260.3|107060.3|107252.6|107052.6|43
1723673950000|2024-08-14 22:19:10|107256.4|107056.4|107255.4|107055.4|107262.2|107062.2|107252.8|107052.8|45
1723673960000|2024-08-14 22:19:20|107255.7|107055.7|107252.6|107052.6|107259.7|107059.7|107246.8|107046.8|59
1723673970000|2024-08-14 22:19:30|107257|107057|107257.8|107057.8|107260.9|107060.9|107249.1|107049.1|51
1723673980000|2024-08-14 22:19:40|107254|107054|107253|107053|107259.9|107059.9|107248.1|107048.1|48
1723673990000|2024-08-14 22:19:50|107252.7|107052.7|107257.1|107057.1|107260.9|107060.9|107250.2|107050.2|46
1723674000000|2024-08-14 22:20:00|107256.1|107056.1|107254.5|107054.5|107258.9|107058.9|107252.5|107052.5|54
1723674010000|2024-08-14 22:20:10|107253.6|107053.6|107251|107051|107259.2|107059.2|107251|107051|53
1723674020000|2024-08-14 22:20:20|107254.1|107054.1|107258.8|107058.8|107259.3|107059.3|107249.6|107049.6|55
1723674030000|2024-08-14 22:20:30|107256.1|107056.1|107254.4|107054.4|107260.3|107060.3|107246.4|107046.4|53
1723674040000|2024-08-14 22:20:40|107248.6|107048.6|107242.4|107042.4|107253.2|107053.2|107242.4|107042.4|50
1723674050000|2024-08-14 22:20:50|107248.1|107048.1|107249.4|107049.4|107251.6|107051.6|107244.5|107044.5|59
1723674060000|2024-08-14 22:21:00|107248.3|107048.3|107255.4|107055.4|107255.8|107055.8|107244.2|107044.2|52
1723674070000|2024-08-14 22:21:10|107255.1|107055.1|107254.8|107054.8|107259.8|107059.8|107250.3|107050.3|49
1723674080000|2024-08-14 22:21:20|107254.4|107054.4|107259.2|107059.2|107261.4|107061.4|107253.2|107053.2|59
1723674090000|2024-08-14 22:21:30|107261.4|107061.4|107257.4|107057.4|107261.7|107061.7|107250.6|107050.6|60
1723674100000|2024-08-14 22:21:40|107257.9|107057.9|107257.4|107057.4|107261.2|107061.2|107253.6|107053.6|43
1723674110000|2024-08-14 22:21:50|107257.7|107057.7|107255|107055|107257.9|107057.9|107253.4|107053.4|53
1723674120000|2024-08-14 22:22:00|107257.7|107057.7|107257.6|107057.6|107260.8|107060.8|107253.2|107053.2|54
1723674130000|2024-08-14 22:22:10|107256.9|107056.9|107256.6|107056.6|107258.2|107058.2|107250.5|107050.5|49
1723674140000|2024-08-14 22:22:20|107255.7|107055.7|107261.6|107061.6|107261.6|107061.6|107248.6|107048.6|49
1723674150000|2024-08-14 22:22:30|107258.8|107058.8|107260.3|107060.3|107263.5|107063.5|107251.7|107051.7|55
1723674160000|2024-08-14 22:22:40|107259.2|107059.2|107259|107059|107262.2|107062.2|107256.5|107056.5|47
1723674170000|2024-08-14 22:22:50|107257.8|107057.8|107259|107059|107263.1|107063.1|107255.5|107055.5|46
1723674180000|2024-08-14 22:23:00|107259.3|107059.3|107261.8|107061.8|107263|107063|107257.4|107057.4|42
1723674190000|2024-08-14 22:23:10|107263.3|107063.3|107258.3|107058.3|107265.6|107065.6|107256.4|107056.4|53
1723674200000|2024-08-14 22:23:20|107261.2|107061.2|107257|107057|107266.1|107066.1|107256|107056|49
1723674210000|2024-08-14 22:23:30|107258.3|107058.3|107258.7|107058.7|107261.5|107061.5|107257.9|107057.9|11
1723674220000|2024-08-14 22:23:40|107258.6|107058.6|107258.4|107058.4|107258.6|107058.6|107258.4|107058.4|2
1723674240000|2024-08-14 22:24:00|107259.1|107059.1|107259.1|107059.1|107259.1|107059.1|107259.1|107059.1|1
1723674250000|2024-08-14 22:24:10|107260.8|107060.8|107263.6|107063.6|107266.5|107066.5|107256.1|107056.1|51
1723674260000|2024-08-14 22:24:20|107262.4|107062.4|107260.7|107060.7|107263.6|107063.6|107256.8|107056.8|50
1723674270000|2024-08-14 22:24:30|107259.9|107059.9|107260.4|107060.4|107263.5|107063.5|107256.3|107056.3|52
1723674280000|2024-08-14 22:24:40|107259|107059|107262.1|107062.1|107265.5|107065.5|107255.6|107055.6|44
1723674290000|2024-08-14 22:24:50|107265.7|107065.7|107260.3|107060.3|107265.9|107065.9|107256.3|107056.3|44
1723674300000|2024-08-14 22:25:00|107261.5|107061.5|107269.7|107069.7|107269.7|107069.7|107255|107055|55
1723674310000|2024-08-14 22:25:10|107265.2|107065.2|107261.5|107061.5|107267.3|107067.3|107258.1|107058.1|37
1723674320000|2024-08-14 22:25:20|107261.1|107061.1|107264.7|107064.7|107268.1|107068.1|107259.7|107059.7|49
1723674330000|2024-08-14 22:25:30|107264.8|107064.8|107264.7|107064.7|107267.9|107067.9|107259.8|107059.8|49
1723674340000|2024-08-14 22:25:40|107265.9|107065.9|107269.7|107069.7|107269.7|107069.7|107260.7|107060.7|41
1723674350000|2024-08-14 22:25:50|107265.5|107065.5|107265.8|107065.8|107269.9|107069.9|107258.3|107058.3|49
1723674360000|2024-08-14 22:26:00|107264.9|107064.9|107265|107065|107267.9|107067.9|107260.9|107060.9|39
1723674370000|2024-08-14 22:26:10|107266|107066|107265.6|107065.6|107271|107071|107259.3|107059.3|54
1723674380000|2024-08-14 22:26:20|107265.1|107065.1|107266.6|107066.6|107266.6|107066.6|107263.2|107063.2|14
1723674390000|2024-08-14 22:26:30|107265.6|107065.6|107262.8|107062.8|107270|107070|107262.4|107062.4|22
1723674400000|2024-08-14 22:26:40|107270.3|107070.3|107262.8|107062.8|107270.3|107070.3|107261.6|107061.6|57
1723674410000|2024-08-14 22:26:50|107262|107062|107265.7|107065.7|107270.8|107070.8|107260.5|107060.5|55
1723674420000|2024-08-14 22:27:00|107265|107065|107265.2|107065.2|107269|107069|107259.1|107059.1|57
1723674430000|2024-08-14 22:27:10|107263|107063|107264.3|107064.3|107265.8|107065.8|107256.3|107056.3|56
1723674440000|2024-08-14 22:27:20|107266.1|107066.1|107255.6|107055.6|107266.1|107066.1|107254.9|107054.9|44
1723674450000|2024-08-14 22:27:30|107258.1|107058.1|107258.9|107058.9|107264.2|107064.2|107254.6|107054.6|58
1723674460000|2024-08-14 22:27:40|107258.4|107058.4|107255.4|107055.4|107265.9|107065.9|107253.3|107053.3|66
1723674470000|2024-08-14 22:27:50|107259.6|107059.6|107258.9|107058.9|107265.7|107065.7|107254.1|107054.1|56
1723674480000|2024-08-14 22:28:00|107261.5|107061.5|107263.6|107063.6|107270.6|107070.6|107256.9|107056.9|66
1723674490000|2024-08-14 22:28:10|107263|107063|107261.6|107061.6|107266.1|107066.1|107258.4|107058.4|60
1723674500000|2024-08-14 22:28:20|107262|107062|107265|107065|107270.7|107070.7|107257.6|107057.6|60
1723674510000|2024-08-14 22:28:30|107265.1|107065.1|107263.7|107063.7|107271.9|107071.9|107260|107060|63
1723674520000|2024-08-14 22:28:40|107265|107065|107270.2|107070.2|107275.9|107075.9|107262.2|107062.2|67
1723674530000|2024-08-14 22:28:50|107268.1|107068.1|107272.8|107072.8|107274.6|107074.6|107264.1|107064.1|62
1723674540000|2024-08-14 22:29:00|107271.8|107071.8|107267.5|107067.5|107278|107078|107265.6|107065.6|67
1723674550000|2024-08-14 22:29:10|107266.8|107066.8|107271.5|107071.5|107273.8|107073.8|107257.6|107057.6|61
1723674560000|2024-08-14 22:29:20|107267.2|107067.2|107259.1|107059.1|107272.1|107072.1|107259.1|107059.1|60
1723674570000|2024-08-14 22:29:30|107271.7|107071.7|107266.5|107068.8|107274.5|107074.5|107257.7|107057.7|60
1723674580000|2024-08-14 22:29:40|107264.7|107064.7|107273.3|107073.3|107278.6|107078.6|107261.9|107061.9|60
1723674590000|2024-08-14 22:29:50|107273|107073|107277.7|107077.7|107277.7|107077.7|107266|107066|67
1723674600000|2024-08-14 22:30:00|107274.9|107074.9|107277.6|107077.6|107280.9|107080.9|107268.3|107068.3|61
1723674610000|2024-08-14 22:30:10|107270.4|107070.4|107274.3|107074.3|107281.1|107081.1|107267.2|107067.2|69
1723674620000|2024-08-14 22:30:20|107275.1|107075.1|107268.7|107068.7|107279.7|107079.7|107266.5|107066.5|66
1723674630000|2024-08-14 22:30:30|107268.1|107068.1|107270.8|107070.8|107280.6|107080.6|107268.1|107068.1|60
1723674640000|2024-08-14 22:30:40|107275|107075|107274.7|107074.7|107280.7|107080.7|107268.4|107068.4|62
1723674650000|2024-08-14 22:30:50|107269.5|107069.5|107274.2|107074.2|107280.4|107080.4|107264.3|107064.3|65
1723674660000|2024-08-14 22:31:00|107274.9|107074.9|107275|107075|107278.1|107078.1|107258.2|107058.2|75
1723674670000|2024-08-14 22:31:10|107272.6|107072.6|107269.8|107069.8|107275.3|107075.3|107261.4|107061.4|50
1723674680000|2024-08-14 22:31:20|107269.5|107069.5|107273.5|107073.5|107274.1|107074.1|107259.3|107059.3|59
1723674690000|2024-08-14 22:31:30|107267.1|107067.1|107261.9|107061.9|107273.6|107073.6|107261.5|107061.5|60
1723674700000|2024-08-14 22:31:40|107271.9|107071.9|107271.5|107071.5|107277.6|107077.6|107260.8|107060.8|63
1723674710000|2024-08-14 22:31:50|107270.6|107070.6|107265.5|107065.5|107271.2|107071.2|107261.5|107061.5|58
1723674720000|2024-08-14 22:32:00|107265.3|107065.3|107266.7|107066.7|107269.7|107069.7|107262.2|107062.2|58
1723674730000|2024-08-14 22:32:10|107266|107066|107265.9|107065.9|107267.8|107067.8|107261.3|107061.3|58
1723674740000|2024-08-14 22:32:20|107261.6|107061.6|107270|107070|107277.2|107077.2|107261.1|107061.1|54
1723674750000|2024-08-14 22:32:30|107269.1|107069.1|107271|107071|107276.7|107076.7|107264.9|107064.9|55
1723674760000|2024-08-14 22:32:40|107270.9|107070.9|107273.6|107073.6|107278.5|107078.5|107264.8|107064.8|57
1723674770000|2024-08-14 22:32:50|107270.1|107070.1|107271.8|107071.8|107275.6|107075.6|107265.6|107065.6|46
1723674780000|2024-08-14 22:33:00|107268.2|107068.2|107272.4|107072.4|107274.6|107074.6|107265.2|107065.2|57
1723674790000|2024-08-14 22:33:10|107270.6|107070.6|107268.7|107068.7|107272.8|107072.8|107262.8|107062.8|51
1723674800000|2024-08-14 22:33:20|107262.6|107062.6|107264.7|107064.7|107273.5|107073.5|107262.3|107062.3|48
1723674810000|2024-08-14 22:33:30|107266.9|107066.9|107270.8|107070.8|107276.5|107076.5|107262.5|107062.5|59
1723674820000|2024-08-14 22:33:40|107269.5|107069.5|107272.8|107072.8|107279.2|107079.2|107265.4|107065.4|64
1723674830000|2024-08-14 22:33:50|107271|107071|107269.9|107069.9|107274|107074|107266.3|107066.3|49
1723674840000|2024-08-14 22:34:00|107269.4|107069.4|107270.3|107070.3|107275.3|107075.3|107266.4|107066.4|46
1723674850000|2024-08-14 22:34:10|107271.5|107071.5|107271.3|107071.3|107275.9|107075.9|107266.1|107066.1|63
1723674860000|2024-08-14 22:34:20|107271.5|107071.5|107269.8|107070.3|107277.1|107077.1|107263.8|107063.8|48
1723674870000|2024-08-14 22:34:30|107269.5|107069.5|107268.7|107068.7|107275.5|107075.5|107264.6|107064.6|57
1723674880000|2024-08-14 22:34:40|107269.1|107069.1|107267.8|107067.8|107271.8|107071.8|107264.2|107064.2|49
1723674890000|2024-08-14 22:34:50|107268.8|107068.8|107268.7|107068.7|107273.9|107073.9|107264.2|107064.2|54
1723674900000|2024-08-14 22:35:00|107271.7|107071.7|107268.9|107068.9|107272|107072|107259.3|107059.3|50
1723674910000|2024-08-14 22:35:10|107269.8|107069.8|107265.1|107065.1|107270.8|107070.8|107260|107060|59
1723674920000|2024-08-14 22:35:20|107264.2|107064.2|107259.8|107059.8|107269.7|107069.7|107259.3|107059.3|61
1723674930000|2024-08-14 22:35:30|107269.9|107069.9|107270.6|107070.6|107274.2|107074.2|107261.6|107061.6|69
1723674940000|2024-08-14 22:35:40|107270.8|107070.8|107271.2|107071.2|107276.3|107076.3|107267.2|107067.2|49
1723674950000|2024-08-14 22:35:50|107272.3|107072.3|107271.6|107071.6|107276.2|107076.2|107266.1|107066.1|59
1723674960000|2024-08-14 22:36:00|107269.1|107069.1|107271.2|107071.2|107279.7|107079.7|107265.8|107065.8|46
1723674970000|2024-08-14 22:36:10|107272.3|107072.3|107271.1|107071.1|107274.2|107074.2|107263.1|107063.1|50
1723674980000|2024-08-14 22:36:20|107265|107065|107269.1|107069.1|107276|107076|107264.8|107064.8|42
1723674990000|2024-08-14 22:36:30|107270.6|107070.6|107272|107072|107272.9|107072.9|107265.4|107065.4|54
1723675000000|2024-08-14 22:36:40|107270.5|107070.5|107269|107069|107273.8|107073.8|107266|107066|32
1723675010000|2024-08-14 22:36:50|107268.8|107068.8|107266.4|107066.4|107275.5|107075.5|107262.8|107062.8|51
1723675020000|2024-08-14 22:37:00|107267.9|107067.9|107267.9|107067.9|107272.1|107072.1|107258.3|107058.3|42
1723675030000|2024-08-14 22:37:10|107267|107067|107266.8|107066.8|107268.4|107068.4|107260.3|107060.3|44
1723675040000|2024-08-14 22:37:20|107266.9|107066.9|107266.5|107066.5|107269.4|107069.4|107263.1|107063.1|41
1723675050000|2024-08-14 22:37:30|107263.6|107063.6|107270.9|107070.9|107271.8|107071.8|107263.5|107063.5|49
1723675060000|2024-08-14 22:37:40|107268.5|107068.5|107270.8|107070.8|107274.5|107074.5|107265|107065|43
1723675070000|2024-08-14 22:37:50|107269.1|107069.1|107269.5|107069.5|107274.4|107074.4|107265.3|107065.3|42
1723675080000|2024-08-14 22:38:00|107270|107070|107269.1|107069.1|107272.5|107072.5|107262.8|107062.8|50
1723675090000|2024-08-14 22:38:10|107270.7|107070.7|107268.3|107068.3|107275.1|107075.1|107260.2|107060.2|52
1723675100000|2024-08-14 22:38:20|107267.7|107067.7|107265.8|107065.8|107267.7|107067.7|107258.7|107058.7|49
1723675110000|2024-08-14 22:38:30|107264.3|107064.3|107262.7|107062.7|107266.3|107066.3|107259|107059|42
1723675120000|2024-08-14 22:38:40|107263.8|107063.8|107266.6|107066.6|107269.3|107069.3|107259.8|107059.8|42
1723675130000|2024-08-14 22:38:50|107264.2|107064.2|107266.2|107066.2|107272.2|107072.2|107259.3|107059.3|46
1723675140000|2024-08-14 22:39:00|107262.5|107062.5|107260.6|107060.6|107272|107072|107260.6|107060.6|39
1723675150000|2024-08-14 22:39:10|107261.8|107061.8|107265.2|107065.2|107270|107070|107261.8|107061.8|49
1723675160000|2024-08-14 22:39:20|107263.5|107063.5|107266.7|107066.7|107271.4|107071.4|107260.8|107060.8|46
1723675170000|2024-08-14 22:39:30|107265.1|107065.1|107269.8|107069.8|107269.8|107069.8|107258.9|107058.9|46
1723675180000|2024-08-14 22:39:40|107268.1|107068.1|107261.2|107061.2|107268.1|107068.1|107255.4|107055.4|47
1723675190000|2024-08-14 22:39:50|107260.8|107060.8|107263.4|107063.4|107269.4|107069.4|107256|107056|42
1723675200000|2024-08-14 22:40:00|107259.4|107059.4|107257.9|107057.9|107270.5|107070.5|107254.6|107054.6|52
1723675210000|2024-08-14 22:40:10|107253.9|107053.9|107259.7|107059.7|107259.7|107059.7|107253.5|107053.5|40
1723675220000|2024-08-14 22:40:20|107257.5|107057.5|107255.5|107055.5|107260.2|107060.2|107253.3|107053.3|46
1723675230000|2024-08-14 22:40:30|107260.1|107060.1|107265.2|107065.2|107266.8|107066.8|107255|107055|52
1723675240000|2024-08-14 22:40:40|107264.9|107064.9|107264.9|107064.9|107269.4|107069.4|107257|107057|48
1723675250000|2024-08-14 22:40:50|107263.6|107063.6|107262.9|107062.9|107265|107065|107257.9|107057.9|49
1723675260000|2024-08-14 22:41:00|107269.1|107069.1|107264|107064|107269.1|107069.1|107257|107057|45
1723675270000|2024-08-14 22:41:10|107264.6|107064.6|107265.5|107065.5|107269.3|107069.3|107256.9|107056.9|37
1723675280000|2024-08-14 22:41:20|107264|107064|107262|107062|107269.8|107069.8|107259.7|107059.7|42
1723675290000|2024-08-14 22:41:30|107260.3|107060.3|107266|107066|107268.4|107068.4|107260.1|107060.1|52
1723675300000|2024-08-14 22:41:40|107266.9|107066.9|107268.1|107068.1|107270.6|107070.6|107261.4|107061.4|47
1723675310000|2024-08-14 22:41:50|107268.8|107068.8|107267.8|107067.8|107271.8|107071.8|107263.7|107063.7|43
1723675320000|2024-08-14 22:42:00|107267.9|107067.9|107257|107057|107268.8|107068.8|107255.9|107055.9|52
1723675330000|2024-08-14 22:42:10|107257.1|107057.1|107256.8|107056.8|107260|107060|107251.1|107051.1|54
1723675340000|2024-08-14 22:42:20|107256.9|107056.9|107255.9|107055.9|107257.7|107057.7|107249.9|107049.9|55
1723675350000|2024-08-14 22:42:30|107255|107055|107254.9|107054.9|107259.6|107059.6|107249.3|107049.3|37
1723675360000|2024-08-14 22:42:40|107254.4|107054.4|107253|107053|107257|107057|107252.4|107052.4|51
1723675370000|2024-08-14 22:42:50|107253.5|107053.5|107256.9|107056.9|107259.3|107059.3|107250.3|107050.3|51
1723675380000|2024-08-14 22:43:00|107263.1|107063.1|107256.8|107056.8|107264.9|107064.9|107248.2|107048.2|52
1723675390000|2024-08-14 22:43:10|107251.8|107051.8|107256.3|107056.3|107263.6|107063.6|107251.8|107051.8|48
1723675400000|2024-08-14 22:43:20|107257.1|107057.1|107253.2|107053.2|107259.7|107059.7|107244.7|107044.7|47
1723675410000|2024-08-14 22:43:30|107253.8|107053.8|107252.8|107052.8|107256.2|107056.2|107247.4|107047.4|49
1723675420000|2024-08-14 22:43:40|107252.2|107052.2|107253|107053|107257.2|107057.2|107247.3|107047.3|44
1723675430000|2024-08-14 22:43:50|107253.3|107053.3|107253.1|107053.1|107257|107057|107248.1|107048.1|44
1723675440000|2024-08-14 22:44:00|107253.6|107053.6|107251.3|107051.3|107255.1|107055.1|107247.1|107047.1|51
1723675450000|2024-08-14 22:44:10|107252.8|107052.8|107259.3|107059.3|107260.8|107060.8|107248.6|107048.6|47
1723675460000|2024-08-14 22:44:20|107257.4|107057.4|107256.1|107056.1|107261.2|107061.2|107246.9|107046.9|53
1723675470000|2024-08-14 22:44:30|107253.2|107053.2|107264|107064|107267.3|107067.3|107251.7|107051.7|44
1723675480000|2024-08-14 22:44:40|107263.9|107063.9|107257.8|107057.8|107266.8|107066.8|107257.6|107057.6|41
1723675490000|2024-08-14 22:44:50|107262.1|107062.1|107262.6|107062.6|107263.6|107063.6|107258.2|107058.2|39
1723675500000|2024-08-14 22:45:00|107259.8|107059.8|107265.4|107065.4|107265.4|107065.4|107254.8|107054.8|20
1723675510000|2024-08-14 22:45:10|107263.8|107063.8|107266.8|107066.8|107268.9|107068.9|107260.4|107060.4|33
1723675520000|2024-08-14 22:45:20|107264.3|107064.3|107265.2|107065.2|107269.6|107069.6|107258.6|107058.6|27
1723675530000|2024-08-14 22:45:30|107264|107064|107263.3|107063.3|107266.8|107066.8|107258|107058|40
1723675540000|2024-08-14 22:45:40|107265.4|107065.4|107262.1|107062.1|107268.5|107068.5|107259.7|107059.7|39
1723675550000|2024-08-14 22:45:50|107264|107064|107261.6|107061.6|107270.9|107070.9|107260.6|107060.6|42
1723675560000|2024-08-14 22:46:00|107261.9|107061.9|107268.8|107068.8|107272.8|107072.8|107261.9|107061.9|36
1723675570000|2024-08-14 22:46:10|107268.7|107068.7|107265.8|107065.8|107273.4|107073.4|107263.9|107063.9|30
1723675580000|2024-08-14 22:46:20|107265.3|107065.3|107257.6|107057.6|107265.3|107065.3|107254.5|107054.5|47
1723675590000|2024-08-14 22:46:30|107259.7|107059.7|107260.1|107060.1|107261|107061|107255.7|107055.7|12
1723675600000|2024-08-14 22:46:40|107260.7|107060.7|107263.7|107063.7|107263.9|107063.9|107260.7|107060.7|8
1723675610000|2024-08-14 22:46:50|107266.4|107066.4|107263|107063|107267.2|107067.2|107263|107063|14
1723675620000|2024-08-14 22:47:00|107261|107061|107262.2|107062.2|107264.1|107064.1|107256.9|107056.9|42
1723675630000|2024-08-14 22:47:10|107263.4|107063.4|107260.8|107060.8|107264.4|107064.4|107257.3|107057.3|37
1723675640000|2024-08-14 22:47:20|107260|107060|107261|107061|107263|107063|107256.8|107056.8|40
1723675650000|2024-08-14 22:47:30|107260.3|107060.3|107261.8|107061.8|107262.3|107062.3|107259.8|107059.8|13
1723675660000|2024-08-14 22:47:40|107261.9|107061.9|107264.8|107064.8|107264.8|107064.8|107261.9|107061.9|4
1723675670000|2024-08-14 22:47:50|107258.8|107058.8|107256.4|107056.4|107258.8|107058.8|107249.4|107049.4|27
1723675680000|2024-08-14 22:48:00|107257.2|107057.2|107254.3|107054.3|107260.1|107060.1|107250.1|107050.1|45
1723675690000|2024-08-14 22:48:10|107256.1|107056.1|107256.4|107056.4|107256.7|107056.7|107247.7|107047.7|45
1723675700000|2024-08-14 22:48:20|107258.3|107058.3|107262.2|107062.2|107266.7|107066.7|107258.1|107058.1|45
1723675710000|2024-08-14 22:48:30|107262.3|107062.3|107261.8|107061.8|107265.6|107065.6|107258.8|107058.8|37
1723675720000|2024-08-14 22:48:40|107261.1|107061.1|107260|107060|107265.1|107065.1|107257.8|107057.8|39
1723675730000|2024-08-14 22:48:50|107261.5|107061.5|107267.1|107067.1|107274.3|107074.3|107260.2|107060.2|39
1723675740000|2024-08-14 22:49:00|107264.8|107064.8|107264.8|107064.8|107274.7|107074.7|107258|107058|45
1723675750000|2024-08-14 22:49:10|107266.1|107066.1|107262.6|107062.6|107269.8|107069.8|107262.1|107062.1|38
1723675760000|2024-08-14 22:49:20|107264.2|107064.2|107262.2|107062.2|107268.7|107068.7|107262.2|107062.2|25
1723675770000|2024-08-14 22:49:30|107264.2|107064.2|107259.5|107059.5|107264.3|107064.3|107254.7|107054.7|45
1723675780000|2024-08-14 22:49:40|107258.3|107058.3|107257.7|107057.7|107264.2|107064.2|107253.1|107053.1|42
1723675790000|2024-08-14 22:49:50|107257.4|107057.4|107255.1|107055.1|107262.8|107062.8|107253.1|107053.1|17
1723675800000|2024-08-14 22:50:00|107258.8|107058.8|107266.2|107066.2|107269.7|107069.7|107258|107058|44
1723675810000|2024-08-14 22:50:10|107260.1|107060.1|107265.1|107065.1|107265.6|107065.6|107256.1|107056.1|55
1723675820000|2024-08-14 22:50:20|107260.3|107060.3|107262.9|107062.9|107267.5|107067.5|107256.8|107056.8|38
1723675830000|2024-08-14 22:50:30|107263.1|107063.1|107262.4|107062.4|107263.1|107063.1|107259.5|107059.5|9
1723675840000|2024-08-14 22:50:40|107262.3|107062.3|107266|107066|107274.7|107074.7|107261.6|107061.6|48
1723675850000|2024-08-14 22:50:50|107269.2|107069.2|107265.5|107065.5|107274.5|107074.5|107258.2|107058.2|44
1723675860000|2024-08-14 22:51:00|107261.1|107061.1|107265.9|107065.9|107270.4|107070.4|107256.6|107056.6|41
1723675870000|2024-08-14 22:51:10|107265.1|107065.1|107264.4|107064.4|107267.9|107067.9|107258|107058|40
1723675880000|2024-08-14 22:51:20|107259.5|107059.5|107262.1|107062.1|107270.4|107070.4|107258.4|107058.4|42
1723675890000|2024-08-14 22:51:30|107262.5|107062.5|107269.4|107069.4|107269.4|107069.4|107259.8|107059.8|45
1723675900000|2024-08-14 22:51:40|107268.8|107068.8|107275|107075|107275|107075|107261.2|107061.2|50
1723675910000|2024-08-14 22:51:50|107269|107069|107269.9|107069.9|107276.8|107076.8|107265.3|107065.3|44
1723675920000|2024-08-14 22:52:00|107269|107069|107262.4|107062.4|107274.5|107074.5|107262.4|107062.4|52
1723675930000|2024-08-14 22:52:10|107263.7|107063.7|107264.4|107064.4|107267.6|107067.6|107262|107062|24
1723675940000|2024-08-14 22:52:20|107264.3|107064.3|107263.4|107063.4|107269.3|107069.3|107259.8|107059.8|39
1723675950000|2024-08-14 22:52:30|107263.3|107063.3|107268.5|107068.5|107272.8|107072.8|107259.5|107059.5|38
1723675960000|2024-08-14 22:52:40|107267.8|107067.8|107268.4|107068.4|107273.9|107073.9|107265.6|107065.6|46
1723675970000|2024-08-14 22:52:50|107268|107068|107268.7|107068.7|107274.8|107074.8|107264.7|107064.7|46
1723675980000|2024-08-14 22:53:00|107270.1|107070.1|107263.6|107063.6|107273.8|107073.8|107261.5|107061.5|50
1723675990000|2024-08-14 22:53:10|107267|107067|107266.3|107066.3|107270.7|107070.7|107261.1|107061.1|40
1723676000000|2024-08-14 22:53:20|107266.7|107066.7|107262.6|107062.6|107270.9|107070.9|107262.6|107062.6|44
1723676010000|2024-08-14 22:53:30|107267.6|107067.6|107272.5|107072.5|107276.1|107076.1|107265.8|107065.8|53
1723676020000|2024-08-14 22:53:40|107271.2|107071.2|107270.4|107070.4|107273.5|107073.5|107266.4|107066.4|44
1723676030000|2024-08-14 22:53:50|107266.2|107066.2|107266|107066|107272.6|107072.6|107265.4|107065.4|46
1723676040000|2024-08-14 22:54:00|107262.1|107062.1|107266|107066|107270.5|107070.5|107261.9|107061.9|51
1723676050000|2024-08-14 22:54:10|107266.5|107066.5|107270|107070|107270.5|107070.5|107260.2|107060.2|44
1723676060000|2024-08-14 22:54:20|107266.3|107066.3|107269|107069|107274.3|107074.3|107264.1|107064.1|53
1723676070000|2024-08-14 22:54:30|107270.1|107070.1|107274.1|107074.1|107275.6|107075.6|107268.1|107068.1|51
1723676080000|2024-08-14 22:54:40|107272.1|107072.1|107269.3|107069.3|107275.2|107075.2|107265.2|107065.2|41
1723676090000|2024-08-14 22:54:50|107269.5|107069.5|107267.2|107067.2|107273.6|107073.6|107263.3|107063.3|56
1723676100000|2024-08-14 22:55:00|107265.8|107065.8|107262.6|107062.6|107272.1|107072.1|107260.8|107060.8|42
1723676110000|2024-08-14 22:55:10|107267.1|107067.1|107266.4|107066.4|107272|107072|107262|107062|49
1723676120000|2024-08-14 22:55:20|107266.8|107066.8|107267.1|107067.1|107277|107077|107264.5|107064.5|46
1723676130000|2024-08-14 22:55:30|107266.6|107066.6|107272|107072|107274.7|107074.7|107264.7|107064.7|39
1723676140000|2024-08-14 22:55:40|107272.7|107072.7|107261.4|107061.4|107274.4|107074.4|107261.3|107061.3|47
1723676150000|2024-08-14 22:55:50|107269.6|107069.6|107261.6|107061.6|107271.1|107071.1|107260.3|107060.3|43
1723676160000|2024-08-14 22:56:00|107264.9|107064.9|107267.4|107067.4|107271.1|107071.1|107261.2|107061.2|51
1723676170000|2024-08-14 22:56:10|107266.9|107066.9|107266.7|107066.7|107271.6|107071.6|107261.5|107061.5|46
1723676180000|2024-08-14 22:56:20|107268.7|107068.7|107271|107071|107275.4|107075.4|107264.7|107064.7|43
1723676190000|2024-08-14 22:56:30|107269.4|107069.4|107259.3|107059.3|107273.3|107073.3|107257.1|107057.1|49
1723676200000|2024-08-14 22:56:40|107262.8|107062.8|107264.3|107064.3|107269.2|107069.2|107257.8|107057.8|43
1723676210000|2024-08-14 22:56:50|107264.1|107064.1|107264.6|107064.6|107269.9|107069.9|107259.1|107059.1|47
1723676220000|2024-08-14 22:57:00|107264.4|107064.4|107266.2|107066.2|107275.4|107075.4|107259.7|107059.7|49
1723676230000|2024-08-14 22:57:10|107269|107069|107260.5|107060.5|107274.4|107074.4|107259.7|107059.7|47
1723676240000|2024-08-14 22:57:20|107266.2|107066.2|107264.5|107064.5|107272.6|107072.6|107258.6|107058.6|42
1723676250000|2024-08-14 22:57:30|107265.1|107065.1|107261.4|107061.4|107270.5|107070.5|107260.6|107060.6|49
1723676260000|2024-08-14 22:57:40|107261.7|107061.7|107264.1|107064.1|107269.6|107069.6|107258.9|107058.9|44
1723676270000|2024-08-14 22:57:50|107263.9|107063.9|107264.4|107064.4|107269.3|107069.3|107260.1|107060.1|42
1723676280000|2024-08-14 22:58:00|107269.2|107069.2|107257.7|107057.7|107269.4|107069.4|107257.7|107057.7|38
1723676290000|2024-08-14 22:58:10|107262.3|107062.3|107267.6|107067.6|107276.4|107076.4|107257.1|107057.1|47
1723676300000|2024-08-14 22:58:20|107268.2|107068.2|107268.7|107068.7|107272.6|107072.6|107264|107064|49
1723676310000|2024-08-14 22:58:30|107264.7|107064.7|107266.2|107066.2|107271.1|107071.1|107260.9|107060.9|46
1723676320000|2024-08-14 22:58:40|107271.1|107071.1|107266.8|107066.8|107272.1|107072.1|107261|107061|45
1723676330000|2024-08-14 22:58:50|107266.4|107066.4|107266.8|107066.8|107272.5|107072.5|107261.7|107061.7|40
1723676340000|2024-08-14 22:59:00|107265.6|107065.6|107264.1|107064.1|107272.6|107072.6|107259.2|107059.2|39
1723676350000|2024-08-14 22:59:10|107264.7|107064.7|107264.8|107064.8|107272|107072|107258|107058|47
1723676360000|2024-08-14 22:59:20|107264.3|107064.3|107260.7|107060.7|107271.8|107071.8|107259.6|107059.6|45
1723676370000|2024-08-14 22:59:30|107264.1|107064.1|107266.4|107066.4|107267.9|107067.9|107259.2|107059.2|48
1723676380000|2024-08-14 22:59:40|107266.3|107066.3|107267.3|107067.3|107272.2|107072.2|107262.6|107062.6|41
1723676390000|2024-08-14 22:59:50|107266.9|107066.9|107269.1|107069.1|107273.7|107073.7|107260.9|107060.9|46
1723676400000|2024-08-14 23:00:00|107266.6|107066.6|107263.7|107063.7|107266.6|107066.6|107257.4|107057.4|42
1723676410000|2024-08-14 23:00:10|107263.3|107063.3|107255.9|107075.8|107265.7|107081.1|107251.2|107062.2|45
1723676420000|2024-08-14 23:00:20|107254.7|107077|107253.3|107076.6|107259|107079.8|107251.7|107071.2|28
1723676430000|2024-08-14 23:00:30|107259.6|107073.9|107262.9|107064.8|107265.1|107082.9|107248.4|107064.3|59
1723676440000|2024-08-14 23:00:40|107248.9|107077.1|107251.9|107079.9|107262.8|107079.9|107248.9|107067.3|50
1723676450000|2024-08-14 23:00:50|107252.9|107080.1|107250.9|107075.3|107262.8|107080.1|107250.9|107071.2|36
1723676460000|2024-08-14 23:01:00|107255.4|107074.6|107253.2|107076.7|107263.7|107079.8|107251.2|107069.9|61
1723676470000|2024-08-14 23:01:10|107259.1|107070.9|107249.9|107079|107262.1|107080.1|107249.8|107070.4|22
1723676480000|2024-08-14 23:01:20|107248.1|107078.3|107259|107065.3|107262.5|107080.8|107246.7|107065.3|59
1723676490000|2024-08-14 23:01:30|107254.2|107065.4|107255.3|107075.8|107265.6|107083.8|107246.2|107065.4|56
1723676500000|2024-08-14 23:01:40|107256.8|107075.3|107249.7|107080.3|107256.8|107082.1|107249.7|107073.5|33
1723676510000|2024-08-14 23:01:50|107249.3|107080.6|107257.4|107075.5|107261.9|107080.6|107249.3|107071|20
1723676520000|2024-08-14 23:02:00|107259.8|107077.9|107266.8|107071.7|107269.3|107086.2|107252|107069.6|62
1723676530000|2024-08-14 23:02:10|107267.7|107071.9|107265.9|107074.3|107267.7|107088.6|107253.5|107071.5|54
1723676540000|2024-08-14 23:02:20|107257|107084.6|107253.3|107081.5|107268.7|107087.7|107253.3|107068.7|57
1723676550000|2024-08-14 23:02:30|107258|107082.1|107263.4|107072.7|107264.9|107082.1|107253.8|107072.3|26
1723676560000|2024-08-14 23:02:40|107263.1|107074.3|107256.5|107077.6|107264.7|107081.2|107252|107072.8|57
1723676570000|2024-08-14 23:02:50|107252.1|107075.7|107252.2|107079.3|107258.7|107082.2|107248.6|107072.2|56
1723676580000|2024-08-14 23:03:00|107254.3|107078.2|107260.1|107073.8|107260.5|107083.8|107248.8|107069.7|59
1723676590000|2024-08-14 23:03:10|107258|107073.9|107258.6|107077|107258.6|107081.2|107249.6|107073.9|35
1723676600000|2024-08-14 23:03:20|107259.9|107077.2|107256.6|107079.7|107265.4|107083.2|107252.3|107067.4|21
1723676610000|2024-08-14 23:03:30|107255.6|107081.8|107268.2|107073.8|107268.3|107087.6|107249.2|107071.2|46
1723676620000|2024-08-14 23:03:40|107265.9|107075.6|107258.9|107075.7|107268.6|107086.2|107252|107071|52
1723676630000|2024-08-14 23:03:50|107259|107075.6|107254.4|107076.9|107267.5|107087.5|107251.9|107066|59
1723676640000|2024-08-14 23:04:00|107254.8|107079|107260.2|107077.7|107260.5|107079|107252.8|107074.2|21
1723676650000|2024-08-14 23:04:10|107260.3|107075.1|107261.9|107067.5|107265.6|107085.5|107250.9|107067.5|20
1723676660000|2024-08-14 23:04:20|107261.7|107067.8|107256|107082.5|107267|107084.1|107252.5|107067.8|52
1723676670000|2024-08-14 23:04:30|107258.1|107083.5|107253.7|107081.1|107258.1|107083.5|107252.2|107080|18
1723676680000|2024-08-14 23:04:40|107254.2|107080.6|107256.2|107079.6|107257.9|107082.7|107250.9|107074.6|42
1723676690000|2024-08-14 23:04:50|107254.5|107077.8|107256.6|107077.2|107266|107086.2|107251.6|107071.4|52
1723676700000|2024-08-14 23:05:00|107256.9|107074.9|107258|107076.5|107260.7|107082|107251.2|107073.2|29
1723676710000|2024-08-14 23:05:10|107256.2|107078.8|107255.7|107079.3|107256.2|107079.3|107255.7|107078.8|3
1723676720000|2024-08-14 23:05:20|107255|107079.9|107254.8|107077.5|107260.1|107085|107252.4|107077.5|23
1723676730000|2024-08-14 23:05:30|107258.5|107074.4|107257.7|107073.1|107258.7|107079.5|107251.4|107070.7|19
1723676740000|2024-08-14 23:05:40|107249.8|107083|107253.4|107080.7|107260.6|107083.6|107249.8|107072.3|43
1723676750000|2024-08-14 23:05:50|107255|107079|107254.5|107077.7|107261.7|107082.3|107249.8|107071.6|47
1723676760000|2024-08-14 23:06:00|107252.2|107079.3|107255.1|107079|107263.7|107083.2|107250.4|107070|56
1723676770000|2024-08-14 23:06:10|107252.6|107081|107246.5|107081.4|107262.6|107084.6|107243.4|107065.1|52
1723676780000|2024-08-14 23:06:20|107261.5|107068.2|107257.6|107067.2|107262.2|107086.3|107244.8|107064.4|48
1723676790000|2024-08-14 23:06:30|107257.3|107067.4|107257.8|107067.5|107257.8|107079.7|107246.7|107067.4|9
1723676800000|2024-08-14 23:06:40|107245.8|107067.4|107254|107067.8|107256.3|107080.1|107245.8|107065.8|21
1723676810000|2024-08-14 23:06:50|107255|107066|107256.9|107077.9|107256.9|107077.9|107245.6|107065.7|17
1723676820000|2024-08-14 23:07:00|107256.5|107066.5|107257|107065.7|107258.5|107077.9|107245.7|107064.7|18
1723676830000|2024-08-14 23:07:10|107257.6|107065.4|107262.8|107066.3|107263.8|107066.3|107257.5|107064.5|16
1723676840000|2024-08-14 23:07:20|107259.3|107069.5|107259.5|107067.3|107260.3|107069.6|107259.3|107067.3|7
1723676850000|2024-08-14 23:07:30|107267.5|107067.5|107268|107068|107268.1|107068.1|107267.5|107067.5|3
1723676860000|2024-08-14 23:07:40|107267.2|107067.2|107267|107067|107268|107068|107266.7|107066.7|13
1723676870000|2024-08-14 23:07:50|107267.4|107067.4|107250.6|107066.6|107267.4|107079.2|107241.1|107058.8|54
1723676880000|2024-08-14 23:08:00|107252.7|107068.7|107249.1|107072.7|107260.7|107080.2|107244.3|107062.8|47
1723676890000|2024-08-14 23:08:10|107251|107070.8|107252.1|107068.5|107256.6|107081.7|107241.7|107068.5|26
1723676900000|2024-08-14 23:08:20|107251.4|107069.7|107255.1|107069.6|107258.3|107082|107246.2|107066.8|23
1723676910000|2024-08-14 23:08:30|107246.2|107069.1|107256.4|107068.6|107260.6|107083.4|107243.7|107065.5|50
1723676920000|2024-08-14 23:08:40|107253.6|107068.2|107262.1|107068.5|107265.3|107070.4|107253.6|107066.2|25
1723676930000|2024-08-14 23:08:50|107261.9|107067.8|107249.5|107083.6|107264.8|107084|107247.8|107065.7|50
1723676940000|2024-08-14 23:09:00|107255.6|107070.1|107253.4|107072.7|107263.7|107082.5|107247.4|107066.5|52
1723676950000|2024-08-14 23:09:10|107254.9|107074.2|107251.9|107078.7|107262.9|107079.7|107247.1|107065.3|37
1723676960000|2024-08-14 23:09:20|107252.4|107078.1|107253.9|107076.6|107254.9|107078.3|107252.3|107075.8|6
1723676970000|2024-08-14 23:09:30|107254|107076.4|107247.6|107080.7|107254|107080.7|107247.6|107076.4|4
1723676980000|2024-08-14 23:09:40|107247.5|107066|107266.4|107066.4|107266.4|107066.4|107247.4|107066|5
1723676990000|2024-08-14 23:09:50|107266.7|107066.7|107266.8|107066.8|107266.8|107066.8|107266.7|107066.7|2
1723677000000|2024-08-14 23:10:00|107267.6|107067.6|107260.7|107077.4|107267.6|107082.4|107250.9|107067.6|38
1723677010000|2024-08-14 23:10:10|107258.5|107079.1|107257.7|107075.2|107266.2|107081.8|107255.7|107073.9|53
1723677020000|2024-08-14 23:10:20|107255.8|107080.1|107252.7|107076.2|107263.8|107086.4|107252.1|107069.2|49
1723677030000|2024-08-14 23:10:30|107255.1|107073.4|107253.4|107076.3|107257.6|107083.3|107249.2|107070.9|18
1723677040000|2024-08-14 23:10:40|107253.5|107079.5|107254|107077.2|107258.1|107085.8|107246.8|107075.5|50
1723677050000|2024-08-14 23:10:50|107253.9|107079.7|107257.5|107075.6|107262|107082.8|107249.7|107071.8|48
1723677060000|2024-08-14 23:11:00|107257.3|107079.9|107261.8|107078.7|107263.6|107084.7|107248.5|107069.7|31
1723677070000|2024-08-14 23:11:10|107259.6|107079.7|107262.6|107079.2|107262.6|107086.2|107248.5|107072.8|63
1723677080000|2024-08-14 23:11:20|107263|107076.7|107257.4|107080.3|107266.4|107089.2|107251.2|107072.7|52
1723677090000|2024-08-14 23:11:30|107258.4|107082.5|107266|107075.1|107266|107083.7|107254.3|107075.1|23
1723677100000|2024-08-14 23:11:40|107252.2|107069.1|107252.3|107080.7|107260.5|107084|107246.3|107069.1|38
1723677110000|2024-08-14 23:11:50|107250.5|107078|107256|107075.3|107265.3|107088.7|107244.9|107068.2|51
1723677120000|2024-08-14 23:12:00|107257.8|107072.5|107251.8|107075.1|107262.7|107077.4|107251.8|107070.8|15
1723677130000|2024-08-14 23:12:10|107255.7|107075|107259.4|107072.1|107262.9|107088.2|107246.8|107071.7|24
1723677140000|2024-08-14 23:12:20|107246.7|107086.1|107258.5|107070.8|107262.6|107087.5|107245.8|107069.2|34
1723677150000|2024-08-14 23:12:30|107259.4|107071.5|107249.1|107074.4|107264|107084.5|107249.1|107067.2|38
1723677160000|2024-08-14 23:12:40|107261|107074.9|107249.7|107087.6|107266.9|107088|107248.9|107072.8|25
1723677170000|2024-08-14 23:12:50|107249.9|107087.5|107249.9|107087.2|107249.9|107087.5|107249.9|107087.2|2
1723677180000|2024-08-14 23:13:00|107242.9|107093.6|107260.7|107076.8|107262.6|107097.6|107242.9|107071.7|21
1723677190000|2024-08-14 23:13:10|107261.8|107077.6|107258.4|107074.4|107270.1|107092.1|107248.5|107073.1|56
1723677200000|2024-08-14 23:13:20|107261.6|107074.5|107266.5|107077|107266.5|107091|107247.2|107074.5|61
1723677210000|2024-08-14 23:13:30|107267.3|107076.8|107255.5|107081|107271.7|107091.6|107251.4|107073.1|58
1723677220000|2024-08-14 23:13:40|107261|107076.7|107260.3|107082.5|107271.3|107088.3|107247.3|107067.7|65
1723677230000|2024-08-14 23:13:50|107262.1|107085|107254.6|107079.8|107267.8|107087.7|107251.9|107071.4|49
1723677240000|2024-08-14 23:14:00|107255.4|107082.2|107262.6|107073.9|107266.4|107089.6|107248.2|107066.7|58
1723677250000|2024-08-14 23:14:10|107249.2|107087.8|107259.3|107080.9|107264.9|107087.8|107249.2|107072.6|51
1723677260000|2024-08-14 23:14:20|107258.9|107082|107253.8|107083.8|107266.3|107084.2|107251.8|107072.3|33
1723677270000|2024-08-14 23:14:30|107253.5|107084.1|107257.8|107077.5|107261.4|107084.5|107252.3|107073.8|42
1723677280000|2024-08-14 23:14:40|107258.2|107077.2|107261.8|107076.3|107261.8|107085.9|107254.4|107074.2|25
1723677290000|2024-08-14 23:14:50|107264.9|107078.5|107256.4|107073.8|107264.9|107088.9|107252.6|107073.8|39
1723677300000|2024-08-14 23:15:00|107257.1|107080.3|107254.6|107078.7|107261.3|107086.2|107233.8|107072.5|46
1723677310000|2024-08-14 23:15:10|107252.8|107082.2|107241.9|107090|107260.4|107097.7|107227|107077.4|74
1723677320000|2024-08-14 23:15:20|107257.2|107084.3|107256.8|107081.4|107261.8|107102.9|107229.3|107080.2|73
1723677330000|2024-08-14 23:15:30|107259|107082.3|107254|107080.8|107260.9|107104.2|107234.5|107080.1|64
1723677340000|2024-08-14 23:15:40|107241.3|107089.3|107254.4|107092|107262.5|107102.1|107241.3|107081.8|58
1723677350000|2024-08-14 23:15:50|107256.7|107085.9|107250.6|107082.6|107263.6|107167|107200.8|107080.2|63
1723677360000|2024-08-14 23:16:00|107250.4|107081.7|107243.4|107100.2|107262.3|107162|107205.9|107080.5|59
1723677370000|2024-08-14 23:16:10|107252.8|107105.2|107258.3|107085.5|107262|107105.2|107240.6|107080.5|64
1723677380000|2024-08-14 23:16:20|107259.8|107084.2|107245.9|107094|107261.7|107099.2|107241.5|107081.1|63
1723677390000|2024-08-14 23:16:30|107237.8|107101.8|107256|107080|107262.2|107115.9|107237.8|107080|73
1723677400000|2024-08-14 23:16:40|107261|107085.8|107245.8|107101.5|107261|107104.1|107238.2|107080.8|63
1723677410000|2024-08-14 23:16:50|107252.1|107096.9|107252.5|107084.5|107258.3|107152|107202|107080.5|65
1723677420000|2024-08-14 23:17:00|107250.9|107098.1|107242.4|107085.4|107257.8|107107.3|107235.7|107081.8|68
1723677430000|2024-08-14 23:17:10|107249.9|107087.7|107247.5|107095.8|107257.1|107112.3|107234.8|107081.7|57
1723677440000|2024-08-14 23:17:20|107242.6|107093.3|107246|107081.9|107255.7|107109.1|107230.1|107079.5|68
1723677450000|2024-08-14 23:17:30|107249.9|107079.4|107242.7|107084|107261|107146.8|107196.8|107078.4|58
1723677460000|2024-08-14 23:17:40|107245.6|107086.1|107236.5|107078.2|107254.8|107114.4|107230.5|107078.2|68
1723677470000|2024-08-14 23:17:50|107246.2|107082.2|107247|107093.6|107262.1|107165|107188.6|107082.2|69
1723677480000|2024-08-14 23:18:00|107247.9|107096.2|107244.8|107091.7|107254.1|107105.8|107238.1|107085.6|59
1723677490000|2024-08-14 23:18:10|107250.7|107107.1|107235.3|107102|107260.9|107164|107204.6|107081.1|61
1723677500000|2024-08-14 23:18:20|107228.7|107099.5|107248.2|107097|107259.8|107152.3|107186.4|107080.9|65
1723677510000|2024-08-14 23:18:30|107245.1|107083.3|107254.4|107086.1|107259.3|107159.6|107202.8|107080.3|70
1723677520000|2024-08-14 23:18:40|107255.4|107085.5|107254|107081.2|107259.4|107104.9|107232.3|107076.2|37
1723677530000|2024-08-14 23:18:50|107185.9|107135.9|107247.2|107082.8|107256.5|107135.9|107185.9|107075.6|67
1723677540000|2024-08-14 23:19:00|107245.8|107088.4|107252.4|107080.1|107257.5|107140.5|107189.3|107076.4|54
1723677550000|2024-08-14 23:19:10|107251.7|107082.3|107258.1|107086|107262.4|107089.3|107237|107079.6|62
1723677560000|2024-08-14 23:19:20|107258.9|107083.8|107255|107082.7|107261|107088.2|107245.1|107080.7|64
1723677570000|2024-08-14 23:19:30|107256.1|107083|107250.8|107078.4|107260.1|107088.4|107234|107077.7|51
1723677580000|2024-08-14 23:19:40|107249.5|107082.2|107252.7|107089.4|107260.1|107093.1|107223.3|107076.3|55
1723677590000|2024-08-14 23:19:50|107254.4|107091.4|107258.3|107082.8|107261.2|107091.4|107222.2|107077.3|59
1723677600000|2024-08-14 23:20:00|107258|107082.1|107249.2|107081.5|107260.2|107085.4|107240|107077.6|50
1723677610000|2024-08-14 23:20:10|107247.7|107082.1|107260.7|107083.9|107260.7|107091.8|107234.7|107077|50
1723677620000|2024-08-14 23:20:20|107258.5|107084.9|107259|107083.2|107260.1|107089.4|107246.7|107078.9|45
1723677630000|2024-08-14 23:20:30|107259.4|107083.5|107246.7|107080.8|107259.5|107086.9|107222.9|107077.1|39
1723677640000|2024-08-14 23:20:40|107247.4|107081.7|107245.2|107080.7|107256.4|107086.6|107236.2|107079.4|50
1723677650000|2024-08-14 23:20:50|107251.4|107083.2|107251.9|107081.4|107259.1|107092.8|107221.1|107079.6|25
1723677660000|2024-08-14 23:21:00|107252.2|107081.3|107247.1|107092.6|107257.6|107092.9|107235.5|107077.6|36
1723677670000|2024-08-14 23:21:10|107247.5|107093.1|107251.7|107081.3|107257.8|107142.4|107192.4|107077.6|36
1723677680000|2024-08-14 23:21:20|107251.6|107081.4|107246.3|107083.4|107253.8|107084.7|107242|107078.3|18
1723677690000|2024-08-14 23:21:30|107246|107084.3|107254|107085|107255.1|107085.2|107245.6|107079.7|14
1723677700000|2024-08-14 23:21:40|107255.2|107084.6|107186.9|107136.9|107255.4|107136.9|107186.9|107083|10
1723677710000|2024-08-14 23:21:50|107187.4|107137.4|107255.3|107077.8|107258.7|107137.4|107186.8|107076.7|53
1723677720000|2024-08-14 23:22:00|107253.4|107078.2|107254.6|107082.6|107257.7|107084.7|107250.2|107076.3|63
1723677730000|2024-08-14 23:22:10|107254.5|107082.8|107251|107082|107256.4|107085.5|107248.6|107077.2|56
1723677740000|2024-08-14 23:22:20|107252|107081.9|107250.4|107079.6|107255.8|107088.9|107243.8|107079.1|52
1723677750000|2024-08-14 23:22:30|107250.7|107081.4|107257.7|107086.7|107257.7|107087.3|107247.6|107078.1|55
1723677760000|2024-08-14 23:22:40|107255.3|107087.9|107250.6|107085.5|107260.1|107088.9|107249.5|107078.2|43
1723677770000|2024-08-14 23:22:50|107251.4|107084.7|107254.9|107083.4|107256.4|107085.8|107250.5|107079.8|20
1723677780000|2024-08-14 23:23:00|107256.3|107081.2|107253.9|107086.4|107260|107089.1|107251.3|107078.1|52
1723677790000|2024-08-14 23:23:10|107258|107084.3|107257.9|107079.8|107261.7|107089.2|107253|107077.8|62
1723677800000|2024-08-14 23:23:20|107258.4|107085.7|107257.2|107085.7|107260.6|107087.8|107254.8|107081.9|57
1723677810000|2024-08-14 23:23:30|107258.5|107083.8|107254.7|107090.3|107261.8|107091.8|107250.8|107082.9|62
1723677820000|2024-08-14 23:23:40|107254.2|107090.8|107250.9|107086.9|107256.6|107092.1|107249.4|107085.9|51
1723677830000|2024-08-14 23:23:50|107251.7|107088.6|107250.9|107089.9|107256.5|107093.9|107245.9|107085.7|47
1723677840000|2024-08-14 23:24:00|107250.7|107089.3|107250.9|107091.4|107255.9|107093.7|107245.7|107081.2|45
1723677850000|2024-08-14 23:24:10|107250.5|107088.6|107254.9|107085.2|107257.8|107090.5|107247.4|107081.9|52
1723677860000|2024-08-14 23:24:20|107255.3|107085.6|107256.1|107083.3|107259.8|107088.4|107254.2|107081.8|44
1723677870000|2024-08-14 23:24:30|107256|107083.4|107255|107085.4|107257.3|107088.3|107252.7|107082.6|46
1723677880000|2024-08-14 23:24:40|107256.8|107087.2|107255.4|107086.2|107260.2|107089.3|107249.8|107079.7|46
1723677890000|2024-08-14 23:24:50|107255.7|107085.9|107257.6|107083.9|107259.3|107089.8|107252.7|107080|43
1723677900000|2024-08-14 23:25:00|107256.6|107083.3|107259.2|107086.3|107262.4|107088.8|107252.7|107081.8|32
1723677910000|2024-08-14 23:25:10|107261.6|107085.8|107257.7|107083.9|107263.3|107088|107253.8|107080.5|62
1723677920000|2024-08-14 23:25:20|107258.9|107083.7|107256.2|107086.4|107261.7|107088.8|107254.8|107083.6|26
1723677930000|2024-08-14 23:25:30|107256.6|107086.2|107258.3|107083.7|107261.1|107087.4|107252.3|107080.6|34
1723677940000|2024-08-14 23:25:40|107255.8|107085.4|107261.1|107088.5|107263.8|107090.5|107253.6|107078.6|60
1723677950000|2024-08-14 23:25:50|107261.6|107086.6|107251.3|107089.1|107263.6|107107.2|107234|107085|67
1723677960000|2024-08-14 23:26:00|107244|107095.7|107259.5|107088.3|107263.9|107107.6|107236.8|107085.2|64
1723677970000|2024-08-14 23:26:10|107261.2|107089.1|107268.4|107095.7|107268.4|107095.7|107256.7|107086.9|66
1723677980000|2024-08-14 23:26:20|107267|107093.5|107266.9|107093.8|107269.6|107095.8|107260.8|107089.1|68
1723677990000|2024-08-14 23:26:30|107267.9|107094.8|107266.6|107093.7|107270.4|107096.2|107263.8|107090.3|62
1723678000000|2024-08-14 23:26:40|107266.8|107092.1|107260.8|107091.9|107270.3|107096.3|107260.8|107090.4|61
1723678010000|2024-08-14 23:26:50|107261.2|107092.1|107265.3|107096.7|107270.5|107098.5|107260.8|107091.4|56
1723678020000|2024-08-14 23:27:00|107269.6|107096.3|107263.7|107092.8|107270|107101.1|107258.7|107077|55
1723678030000|2024-08-14 23:27:10|107265.4|107092.5|107264.6|107096.1|107270.1|107099.2|107261.8|107092.5|50
1723678040000|2024-08-14 23:27:20|107264.5|107097.1|107264.8|107094.4|107270.1|107099.7|107263.1|107093.6|59
1723678050000|2024-08-14 23:27:30|107264.2|107096.3|107262.8|107094|107268.7|107099.2|107260.6|107092.2|59
1723678060000|2024-08-14 23:27:40|107262.7|107093.8|107268.1|107093.8|107270.3|107099.2|107261.7|107092.4|56
1723678070000|2024-08-14 23:27:50|107261.8|107092.3|107264.6|107096.7|107272|107101|107260.6|107092|60
1723678080000|2024-08-14 23:28:00|107262.4|107095.6|107264.4|107095.9|107273.8|107099.4|107262.2|107092.2|65
1723678090000|2024-08-14 23:28:10|107268.7|107095.7|107266.1|107096.7|107271.6|107100.8|107261.6|107091.6|63
1723678100000|2024-08-14 23:28:20|107268.9|107099.2|107265.6|107095.7|107271.1|107101|107261.8|107092.7|58
1723678110000|2024-08-14 23:28:30|107265.4|107097.5|107264.5|107094.2|107270.1|107101.5|107261.8|107091.2|60
1723678120000|2024-08-14 23:28:40|107264.9|107095.4|107268.6|107095.8|107271.5|107153.4|107203.4|107093.3|62
1723678130000|2024-08-14 23:28:50|107237.6|107095.3|107266.8|107093.7|107269.9|107162.8|107196.2|107093.1|63
1723678140000|2024-08-14 23:29:00|107269.7|107097.2|107267.3|107095|107272|107100|107262.1|107091.5|67
1723678150000|2024-08-14 23:29:10|107265.3|107093.5|107267|107094.1|107272.4|107098|107260.2|107091.8|63
1723678160000|2024-08-14 23:29:20|107266.4|107095|107252.5|107119.9|107273.5|107154.5|107197.4|107091|52
1723678170000|2024-08-14 23:29:30|107246.2|107113|107264|107094.4|107266.2|107157.3|107196.1|107092.7|67
1723678180000|2024-08-14 23:29:40|107266|107096.5|107272|107098.4|107274|107101|107263.9|107094.2|63
1723678190000|2024-08-14 23:29:50|107273.1|107099.7|107274.1|107098.6|107277.5|107103.3|107265.8|107094|60
1723678200000|2024-08-14 23:30:00|107273.6|107097.6|107268.3|107096.5|107276.2|107102.6|107268|107095.4|60
1723678210000|2024-08-14 23:30:10|107270.1|107098.2|107273.6|107101.2|107275.6|107102.9|107269.1|107098.2|59
1723678220000|2024-08-14 23:30:20|107269.9|107099.8|107273.7|107099.6|107276.3|107107.7|107262.1|107095.4|64
1723678230000|2024-08-14 23:30:30|107273.1|107096.5|107269.2|107096.8|107276.9|107102.7|107268.6|107093.6|63
1723678240000|2024-08-14 23:30:40|107272.5|107096.6|107272.4|107095.6|107276.9|107103.1|107267.3|107093.7|71
1723678250000|2024-08-14 23:30:50|107272.1|107096.2|107277|107099.4|107277|107102.1|107267.1|107094.2|63
1723678260000|2024-08-14 23:31:00|107276.6|107099|107274.3|107098.9|107278.8|107104.3|107269.7|107094.9|62
1723678270000|2024-08-14 23:31:10|107274|107098.6|107270.6|107100.3|107278.1|107104.6|107268|107095.1|69
1723678280000|2024-08-14 23:31:20|107272.3|107102.2|107276|107099.9|107280.1|107103|107270.7|107096.2|70
1723678290000|2024-08-14 23:31:30|107274.2|107100|107265.5|107106.3|107275.7|107110.5|107260.6|107096.4|65
1723678300000|2024-08-14 23:31:40|107264.9|107104.8|107279|107109.7|107282.4|107109.7|107264.9|107096.2|63
1723678310000|2024-08-14 23:31:50|107276.9|107107.7|107275.3|107107.3|107283.5|107110.7|107273.3|107097.6|55
1723678320000|2024-08-14 23:32:00|107277.5|107103.6|107279.2|107105.8|107282.7|107107.8|107274.5|107098.2|64
1723678330000|2024-08-14 23:32:10|107278.6|107105.5|107276.1|107106.2|107283.2|107112.1|107271.8|107102.3|53
1723678340000|2024-08-14 23:32:20|107277.2|107104.1|107277.3|107105.8|107282.6|107110.8|107272.2|107102.1|59
1723678350000|2024-08-14 23:32:30|107276.3|107104.8|107283.5|107107.2|107283.5|107112|107273.2|107101.5|70
1723678360000|2024-08-14 23:32:40|107281|107104.6|107279.2|107104.8|107282.9|107110.1|107273.2|107101.5|55
1723678370000|2024-08-14 23:32:50|107281.8|107105.1|107273.1|107097.1|107282.5|107108.7|107269.8|107095.5|62
1723678380000|2024-08-14 23:33:00|107275.7|107099.7|107276.1|107105.2|107277.9|107107.1|107270.9|107097.2|57
1723678390000|2024-08-14 23:33:10|107276.4|107105.5|107278.1|107106|107279.2|107108.9|107273.1|107103.7|57
1723678400000|2024-08-14 23:33:20|107278.5|107106.9|107277.4|107107|107281.4|107109.2|107274.7|107101.2|58
1723678410000|2024-08-14 23:33:30|107277.3|107107.3|107276.5|107101.8|107279.3|107108.2|107273.9|107098.8|52
1723678420000|2024-08-14 23:33:40|107278.4|107102.4|107279.2|107107.4|107282.1|107107.4|107272.7|107099.2|62
1723678430000|2024-08-14 23:33:50|107278.2|107108|107276|107103.5|107279|107109.5|107271.9|107102.4|49
1723678440000|2024-08-14 23:34:00|107275.5|107101.6|107269.2|107107.5|107279|107113.2|107268.6|107100.8|60
1723678450000|2024-08-14 23:34:10|107277.9|107106.2|107273.1|107101.2|107277.9|107107.3|107270.2|107098.3|61
1723678460000|2024-08-14 23:34:20|107272.7|107100.9|107276.6|107104.2|107283.2|107106.9|107271.9|107099.1|64
1723678470000|2024-08-14 23:34:30|107277.3|107102|107280.4|107100.1|107282.3|107104.5|107271.9|107093.9|67
1723678480000|2024-08-14 23:34:40|107275.8|107093.8|107273.1|107097|107281.4|107103|107271.1|107092.9|63
1723678490000|2024-08-14 23:34:50|107274.2|107094.1|107270.9|107095.5|107278.4|107098.5|107269.3|107091.8|64
1723678500000|2024-08-14 23:35:00|107270.8|107095.6|107273.3|107099|107276.3|107102.7|107269.3|107094|60
1723678510000|2024-08-14 23:35:10|107274.1|107099.6|107271.7|107100.3|107275.9|107103.4|107268.8|107095.8|62
1723678520000|2024-08-14 23:35:20|107272.8|107101.1|107271.9|107099.2|107279.5|107104.7|107268.8|107094.2|58
1723678530000|2024-08-14 23:35:30|107272.8|107100.1|107272.4|107101.4|107278.5|107104.9|107270|107093.9|55
1723678540000|2024-08-14 23:35:40|107276|107102.7|107276.8|107098.1|107282.1|107105|107271.8|107093.7|66
1723678550000|2024-08-14 23:35:50|107279|107097.7|107273.2|107097.3|107281.9|107102.1|107270.4|107094.8|61
1723678560000|2024-08-14 23:36:00|107276.5|107099.3|107277.4|107099|107281.4|107105.3|107269.8|107092.1|63
1723678570000|2024-08-14 23:36:10|107275|107096.5|107275.2|107099.5|107279.5|107102.6|107270.7|107095.7|58
1723678580000|2024-08-14 23:36:20|107272|107096.4|107275.4|107100.8|107280.4|107103.1|107271|107094.7|50
1723678590000|2024-08-14 23:36:30|107276.5|107098.7|107275.1|107097.2|107284.2|107105.7|107271.6|107094.5|65
1723678600000|2024-08-14 23:36:40|107276.2|107099.2|107273.6|107101.6|107280.4|107105.7|107269|107092.2|68
1723678610000|2024-08-14 23:36:50|107272.8|107102|107273.7|107099.7|107281.2|107106.1|107270.7|107098.1|59
1723678620000|2024-08-14 23:37:00|107270.5|107100|107276|107098.2|107282.3|107108.4|107270.5|107094.6|67
1723678630000|2024-08-14 23:37:10|107274.4|107094.7|107274.8|107100.3|107281.5|107103.1|107271.8|107093.1|57
1723678640000|2024-08-14 23:37:20|107271.8|107102.1|107279.9|107104|107283.5|107111.2|107269.9|107095.8|59
1723678650000|2024-08-14 23:37:30|107279.1|107102.6|107277.5|107100.2|107283.5|107108.4|107273.6|107094.6|66
1723678660000|2024-08-14 23:37:40|107275.7|107099.4|107280.4|107102.5|107282.8|107108.9|107271.5|107094.6|61
1723678670000|2024-08-14 23:37:50|107280.3|107102.7|107276.9|107102.6|107281.4|107105.3|107273.1|107096.5|71
1723678680000|2024-08-14 23:38:00|107277.8|107102.7|107272.3|107104.2|107281.7|107104.5|107271.2|107098.2|69
1723678690000|2024-08-14 23:38:10|107271.6|107104.9|107269.5|107104.6|107274.7|107109.8|107264.8|107099.3|66
1723678700000|2024-08-14 23:38:20|107273.2|107102.2|107272.7|107102.5|107301.4|107110.3|107267.2|107096.7|66
1723678710000|2024-08-14 23:38:30|107277.6|107104.1|107278.1|107098.5|107282.5|107108.8|107271.8|107096.4|68
1723678720000|2024-08-14 23:38:40|107276.2|107098.4|107278.3|107099.3|107282.5|107107.1|107273|107094.8|62
1723678730000|2024-08-14 23:38:50|107278.2|107102.3|107272.6|107103.2|107280.5|107107.3|107270.8|107094.9|47
1723678740000|2024-08-14 23:39:00|107272.4|107103.4|107277|107103.6|107282.4|107108.7|107271.6|107098.1|59
1723678750000|2024-08-14 23:39:10|107274.1|107102.6|107257.6|107111.7|107278.8|107111.8|107257.6|107096.9|45
1723678760000|2024-08-14 23:39:20|107257.7|107111.8|107247.3|107122.1|107261.1|107159|107208.9|107110.1|17
1723678770000|2024-08-14 23:39:30|107249.2|107117.5|107252.8|107121.6|107266.7|107124.7|107249.2|107108.7|49
1723678780000|2024-08-14 23:39:40|107253.5|107118.3|107257.8|107118.6|107262.4|107123.2|107253|107116.6|46
1723678790000|2024-08-14 23:39:50|107257.6|107118.3|107215.3|107165.3|107263.3|107168.7|107213.3|107114.7|39
1723678800000|2024-08-14 23:40:00|107214.3|107164.3|107214|107164|107252.5|107164.6|107213.2|107124.8|20
1723678810000|2024-08-14 23:40:10|107214.3|107164.3|107214.6|107164.6|107215|107165|107214.3|107164.3|14
1723678820000|2024-08-14 23:40:20|107214.4|107164.4|107213|107163|107263.1|107164.7|107211.8|107111.9|26
1723678830000|2024-08-14 23:40:30|107212.4|107162.4|107260.6|107120.6|107267|107163.1|107212.1|107110.7|34
1723678840000|2024-08-14 23:40:40|107261.3|107118.1|107218.7|107168.7|107261.3|107169.5|107218.3|107118.1|17
1723678850000|2024-08-14 23:40:50|107218.8|107168.8|107219.1|107169.1|107221.6|107171.6|107218.7|107168.7|15
1723678860000|2024-08-14 23:41:00|107219|107169|107221.1|107171.1|107221.1|107171.1|107219|107169|9
1723678870000|2024-08-14 23:41:10|107221.6|107171.6|107220.6|107170.6|107222.3|107172.3|107220|107170|8
1723678880000|2024-08-14 23:41:20|107276.1|107108.7|107275.6|107111.1|107285.9|107111.9|107273.9|107098.7|29
1723678890000|2024-08-14 23:41:30|107273.8|107109.1|107262.7|107126|107274.2|107129|107262.7|107108.6|41
1723678900000|2024-08-14 23:41:40|107263.1|107125.6|107258.6|107131.8|107263.1|107171.1|107221.1|107125.6|23
1723678910000|2024-08-14 23:41:50|107258.5|107132|107261|107132.7|107261.4|107170.7|107220.6|107131.8|19
1723678920000|2024-08-14 23:42:00|107261.1|107172.7|107266.7|107128.9|107266.9|107172.9|107222.7|107128.6|9
1723678930000|2024-08-14 23:42:10|107266.6|107128.8|107266.4|107129|107266.6|107129|107266.3|107128.8|3
1723678940000|2024-08-14 23:42:20|107264.8|107135.5|107222.9|107172.9|107264.8|107176.1|107222.7|107135.5|11
1723678950000|2024-08-14 23:42:30|107224.6|107174.6|107223.3|107173.3|107263.6|107174.6|107222.7|107131.9|12
1723678960000|2024-08-14 23:42:40|107223.2|107173.2|107222.1|107172.1|107260.1|107173.5|107222.1|107134.6|7
1723678970000|2024-08-14 23:42:50|107222.2|107172.2|107262.3|107135.8|107262.3|107172.8|107222|107135.8|10
1723678980000|2024-08-14 23:43:00|107262.2|107135.9|107277.3|107116.9|107277.3|107136|107261.2|107116.9|23
1723678990000|2024-08-14 23:43:10|107277.8|107117.4|107248.5|107198.5|107281.6|107198.5|107244|107117.4|40
1723679000000|2024-08-14 23:43:20|107246.6|107196.6|107245.3|107195.3|107247.8|107197.8|107243.6|107193.6|18
1723679010000|2024-08-14 23:43:30|107243.9|107193.9|107245.3|107195.3|107287.6|107195.6|107243.2|107147.3|23
1723679020000|2024-08-14 23:43:40|107245.1|107195.1|107244.8|107194.8|107245.2|107195.2|107243|107193|13
1723679030000|2024-08-14 23:43:50|107244.7|107194.7|107244.1|107194.1|107246.8|107196.8|107244.1|107194.1|17
1723679040000|2024-08-14 23:44:00|107243.6|107193.6|107245.4|107195.4|107245.5|107195.5|107243.5|107193.5|7
1723679050000|2024-08-14 23:44:10|107245.3|107195.3|107283.8|107155.8|107283.9|107195.6|107245.3|107155.6|9
1723679060000|2024-08-14 23:44:20|107283.7|107155.9|107288.3|107161.3|107288.3|107200.5|107246.8|107155.9|9
1723679070000|2024-08-14 23:44:30|107288.2|107200.3|107249.4|107199.4|107288.2|107201.2|107249.4|107199.4|11
1723679080000|2024-08-14 23:44:40|107249.5|107199.5|107248.7|107198.7|107249.5|107199.5|107248.4|107198.4|5
1723679090000|2024-08-14 23:44:50|107249.1|107199.1|107248.2|107198.2|107249.1|107199.1|107248.2|107198.2|7
1723679100000|2024-08-14 23:45:00|107248.4|107198.4|107242.4|107192.4|107249.7|107199.7|107242.4|107192.4|14
1723679110000|2024-08-14 23:45:10|107242.5|107192.5|107241.9|107191.9|107242.6|107192.6|107241.9|107191.9|8
1723679120000|2024-08-14 23:45:20|107241.7|107191.7|107242|107192|107242.1|107192.1|107241.6|107191.6|6
1723679130000|2024-08-14 23:45:30|107242.4|107192.4|107247.6|107197.6|107279.1|107198.2|107241.7|107151.9|11
1723679140000|2024-08-14 23:45:40|107247.8|107197.8|107245.9|107195.9|107248.2|107198.2|107245.9|107195.9|9
1723679150000|2024-08-14 23:45:50|107246.1|107196.1|107248.9|107198.9|107248.9|107198.9|107246.1|107196.1|4
1723679160000|2024-08-14 23:46:00|107248.8|107198.8|107246.6|107196.6|107249|107199|107246.2|107196.2|8
1723679170000|2024-08-14 23:46:10|107246.8|107196.8|107247.5|107197.5|107247.5|107197.5|107246.3|107196.3|6
1723679180000|2024-08-14 23:46:20|107247.4|107197.4|107248|107198|107248|107198|107247.1|107197.1|7
1723679190000|2024-08-14 23:46:30|107248.1|107198.1|107248.4|107198.4|107248.4|107198.4|107247.7|107197.7|4
1723679200000|2024-08-14 23:46:40|107248.1|107198.1|107248.7|107198.7|107249.2|107199.2|107248.1|107198.1|23
1723679210000|2024-08-14 23:46:50|107249.1|107199.1|107247.7|107197.7|107249.1|107199.1|107247.7|107197.7|5
1723679220000|2024-08-14 23:47:00|107248.2|107198.2|107283.9|107158.7|107284.5|107198.2|107246.4|107158|11
1723679230000|2024-08-14 23:47:10|107283.8|107158.8|107249|107199|107283.9|107199.3|107248.1|107158.8|14
1723679240000|2024-08-14 23:47:20|107248.7|107198.7|107248.8|107198.8|107248.9|107198.9|107248.6|107198.6|5
1723679250000|2024-08-14 23:47:30|107249.1|107199.1|107248.4|107198.4|107249.1|107199.1|107248|107198|6
1723679260000|2024-08-14 23:47:40|107248.5|107198.5|107249|107199|107249|107199|107248.5|107198.5|4
1723679270000|2024-08-14 23:47:50|107248.9|107198.9|107247.4|107197.4|107248.9|107198.9|107247.4|107197.4|5
1723679280000|2024-08-14 23:48:00|107281.5|107154.6|107243.4|107193.4|107281.5|107195.8|107243.4|107152.5|7
1723679290000|2024-08-14 23:48:10|107243.7|107193.7|107244.1|107194.1|107244.7|107194.7|107243.7|107193.7|5
1723679300000|2024-08-14 23:48:20|107243.9|107193.9|107235.5|107185.5|107245.7|107195.7|107235.3|107185.3|11
1723679310000|2024-08-14 23:48:30|107236|107186|107234.8|107184.8|107236.6|107186.6|107234.4|107184.4|13
1723679320000|2024-08-14 23:48:40|107234.9|107184.9|107235.2|107185.2|107236.3|107186.3|107234.2|107184.2|11
1723679330000|2024-08-14 23:48:50|107235.5|107185.5|107239.3|107189.3|107240|107190|107235.3|107185.3|8
1723679340000|2024-08-14 23:49:00|107239.2|107189.2|107240.6|107190.6|107240.8|107190.8|107239.2|107189.2|11
1723679350000|2024-08-14 23:49:10|107240.3|107190.3|107241|107191|107241|107191|107240.3|107190.3|5
1723679360000|2024-08-14 23:49:20|107240.8|107190.8|107241.3|107191.3|107241.3|107191.3|107240.7|107190.7|7
1723679370000|2024-08-14 23:49:30|107241.4|107191.4|107241.3|107191.3|107241.5|107191.5|107241.2|107191.2|5
1723679380000|2024-08-14 23:49:40|107241.8|107191.8|107241.2|107191.2|107241.8|107191.8|107241.2|107191.2|7
1723679390000|2024-08-14 23:49:50|107237.9|107187.9|107237.7|107187.7|107237.9|107187.9|107237.4|107187.4|10
1723679400000|2024-08-14 23:50:00|107240.9|107190.9|107232.6|107182.6|107241.1|107191.1|107232.5|107182.5|20
1723679410000|2024-08-14 23:50:10|107233.1|107183.1|107231.5|107181.5|107233.1|107183.1|107229.5|107179.5|12
1723679420000|2024-08-14 23:50:20|107232|107182|107231.7|107181.7|107232.1|107182.1|107231.3|107181.3|7
1723679430000|2024-08-14 23:50:30|107231.8|107181.8|107231|107181|107232|107182|107231|107181|6
1723679440000|2024-08-14 23:50:40|107231.3|107181.3|107234.9|107184.9|107234.9|107184.9|107231.2|107181.2|7
1723679450000|2024-08-14 23:50:50|107235|107185|107235.7|107185.7|107236.6|107186.6|107235|107185|9
1723679460000|2024-08-14 23:51:00|107235.6|107185.6|107235.2|107185.2|107235.7|107185.7|107234.6|107184.6|17
1723679470000|2024-08-14 23:51:10|107235.3|107185.3|107227.5|107177.5|107235.3|107185.3|107225.6|107175.6|28
1723679480000|2024-08-14 23:51:20|107226.7|107176.7|107229.5|107179.5|107232.6|107182.6|107226.7|107176.7|43
1723679490000|2024-08-14 23:51:30|107231.6|107181.6|107226.5|107176.5|107233|107183|107226.4|107176.4|53
1723679500000|2024-08-14 23:51:40|107228.1|107178.1|107230.5|107180.5|107230.7|107180.7|107226.3|107176.3|31
1723679510000|2024-08-14 23:51:50|107230.6|107180.6|107229.7|107179.7|107230.6|107180.6|107229.4|107179.4|7
1723679520000|2024-08-14 23:52:00|107229.6|107179.6|107229.7|107179.7|107229.7|107179.7|107229.6|107179.6|4
1723679530000|2024-08-14 23:52:10|107229.6|107179.6|107233.3|107183.3|107234|107184|107229.6|107179.6|9
1723679540000|2024-08-14 23:52:20|107233.2|107183.2|107233.3|107183.3|107233.4|107183.4|107233|107183|5
1723679550000|2024-08-14 23:52:30|107233.2|107183.2|107232.4|107182.4|107234.5|107184.5|107232.4|107182.4|5
1723679560000|2024-08-14 23:52:40|107232.6|107182.6|107232.7|107182.7|107233.2|107183.2|107232.5|107182.5|8
1723679570000|2024-08-14 23:52:50|107232.8|107182.8|107233.3|107183.3|107233.4|107183.4|107232.7|107182.7|10
1723679580000|2024-08-14 23:53:00|107233.1|107183.1|107233.7|107183.7|107233.9|107183.9|107233.1|107183.1|9
1723679590000|2024-08-14 23:53:10|107234.5|107184.5|107234.5|107184.5|107234.5|107184.5|107234.4|107184.4|7
1723679600000|2024-08-14 23:53:20|107234.6|107184.6|107235.1|107185.1|107235.1|107185.1|107234.6|107184.6|7
1723679610000|2024-08-14 23:53:30|107234.7|107184.7|107234.8|107184.8|107234.8|107184.8|107234.6|107184.6|3
1723679620000|2024-08-14 23:53:40|107234.9|107184.9|107236.8|107186.8|107236.8|107186.8|107233.4|107183.4|13
1723679630000|2024-08-14 23:53:50|107236.7|107186.7|107237.2|107187.2|107237.2|107187.2|107236.7|107186.7|5
1723679640000|2024-08-14 23:54:00|107237.3|107187.3|107237.3|107187.3|107237.6|107187.6|107237.1|107187.1|7
1723679650000|2024-08-14 23:54:10|107237.4|107187.4|107239|107189|107239.1|107189.1|107237.4|107187.4|5
1723679660000|2024-08-14 23:54:20|107239.1|107189.1|107238.4|107188.4|107239.2|107189.2|107238.2|107188.2|6
1723679670000|2024-08-14 23:54:30|107237.8|107187.8|107235.1|107185.1|107239.1|107189.1|107234.8|107184.8|13
1723679680000|2024-08-14 23:54:40|107234|107184|107233.6|107183.6|107234.1|107184.1|107232.7|107182.7|9
1723679690000|2024-08-14 23:54:50|107234.4|107184.4|107235.6|107185.6|107235.9|107185.9|107234.4|107184.4|9
1723679700000|2024-08-14 23:55:00|107235.5|107185.5|107237.4|107187.4|107237.8|107187.8|107235|107185|8
1723679710000|2024-08-14 23:55:10|107237.6|107187.6|107239.6|107189.6|107239.7|107189.7|107236.7|107186.7|16
1723679720000|2024-08-14 23:55:20|107239.9|107189.9|107239.6|107189.6|107239.9|107189.9|107239.5|107189.5|7
1723679730000|2024-08-14 23:55:30|107239.5|107189.5|107235.9|107185.9|107239.8|107189.8|107235.1|107185.1|16
1723679740000|2024-08-14 23:55:40|107236.2|107186.2|107237.5|107187.5|107237.5|107187.5|107236|107186|14
1723679750000|2024-08-14 23:55:50|107237.4|107187.4|107235|107185|107237.5|107187.5|107234.8|107184.8|11
1723679760000|2024-08-14 23:56:00|107235.1|107185.1|107235.4|107185.4|107236|107186|107234.9|107184.9|15
1723679770000|2024-08-14 23:56:10|107235|107185|107234.3|107184.3|107235.5|107185.5|107234.3|107184.3|8
1723679780000|2024-08-14 23:56:20|107234.2|107184.2|107235.2|107185.2|107235.7|107185.7|107234.2|107184.2|6
1723679790000|2024-08-14 23:56:30|107235.1|107185.1|107236.6|107186.6|107236.6|107186.6|107234.2|107184.2|8
1723679800000|2024-08-14 23:56:40|107236.3|107186.3|107235.5|107185.5|107236.3|107186.3|107235.2|107185.2|5
1723679820000|2024-08-14 23:57:00|107235|107185|107235.9|107185.9|107236.1|107186.1|107235|107185|11
1723679830000|2024-08-14 23:57:10|107235.8|107185.8|107233.8|107183.8|107235.9|107185.9|107233.8|107183.8|6
1723679840000|2024-08-14 23:57:20|107233.7|107183.7|107233.2|107183.2|107234|107184|107233.2|107183.2|10
1723679850000|2024-08-14 23:57:30|107233|107183|107232|107182|107233.4|107183.4|107228.1|107178.1|23
1723679860000|2024-08-14 23:57:40|107232.1|107182.1|107232.3|107182.3|107232.5|107182.5|107223.8|107173.8|16
1723679870000|2024-08-14 23:57:50|107232.2|107182.2|107231.7|107181.7|107232.6|107182.6|107231.7|107181.7|5
1723679880000|2024-08-14 23:58:00|107232.3|107182.3|107232.4|107182.4|107232.9|107182.9|107232|107182|8
1723679890000|2024-08-14 23:58:10|107232.3|107182.3|107233.8|107183.8|107233.8|107183.8|107226.8|107176.8|15
1723679900000|2024-08-14 23:58:20|107233.6|107183.6|107233.2|107183.2|107233.8|107183.8|107233.2|107183.2|5
1723679910000|2024-08-14 23:58:30|107232.6|107182.6|107232.8|107182.8|107232.9|107182.9|107232.6|107182.6|5
1723679920000|2024-08-14 23:58:40|107233.9|107183.9|107232.8|107182.8|107234.1|107184.1|107232.6|107182.6|7
1723679930000|2024-08-14 23:58:50|107232.9|107182.9|107234.9|107184.9|107235|107185|107232.9|107182.9|7
1723679940000|2024-08-14 23:59:00|107234.8|107184.8|107234.9|107184.9|107235.9|107185.9|107234.8|107184.8|4
1723679950000|2024-08-14 23:59:10|107235|107185|107234.8|107184.8|107235|107185|107234.3|107184.3|5
1723679960000|2024-08-14 23:59:20|107234.9|107184.9|107233.9|107183.9|107234.9|107184.9|107233.9|107183.9|4
1723679970000|2024-08-14 23:59:30|107234.1|107184.1|107234.6|107184.6|107234.8|107184.8|107234.1|107184.1|4
1723679980000|2024-08-14 23:59:40|107234.5|107184.5|107235|107185|107235|107185|107234.5|107184.5|6
1723679990000|2024-08-14 23:59:50|107235.1|107185.1|107236.5|107186.5|107236.5|107186.5|107235.1|107185.1|8
1723680000000|2024-08-15 00:00:00|107236.1|107186.1|107236.9|107186.9|107236.9|107186.9|107233.8|107183.8|11
1723680010000|2024-08-15 00:00:10|107237|107187|107238.3|107188.3|107238.3|107188.3|107235.7|107185.7|10
1723680020000|2024-08-15 00:00:20|107237.7|107187.7|107239.1|107189.1|107239.2|107189.2|107236.5|107186.5|9
1723680030000|2024-08-15 00:00:30|107237.5|107187.5|107237.4|107187.4|107239|107189|107237.4|107187.4|6
1723680040000|2024-08-15 00:00:40|107237.3|107187.3|107232.6|107182.6|107238.5|107188.5|107232.5|107182.5|13
1723680050000|2024-08-15 00:00:50|107234|107184|107233.1|107183.1|107234.3|107184.3|107233.1|107183.1|4
1723680060000|2024-08-15 00:01:00|107233.2|107183.2|107233.5|107183.5|107233.5|107183.5|107233.2|107183.2|3
1723680070000|2024-08-15 00:01:10|107233.4|107183.4|107232.9|107182.9|107234.3|107184.3|107232.8|107182.8|10
1723680080000|2024-08-15 00:01:20|107233|107183|107234.5|107184.5|107234.7|107184.7|107233|107183|7
1723680090000|2024-08-15 00:01:30|107234.6|107184.6|107236|107186|107236|107186|107234.5|107184.5|8
1723680100000|2024-08-15 00:01:40|107235.9|107185.9|107234.7|107184.7|107236|107186|107234.7|107184.7|9
1723680110000|2024-08-15 00:01:50|107234.6|107184.6|107234.9|107184.9|107236.2|107186.2|107234.6|107184.6|8
1723680120000|2024-08-15 00:02:00|107235.2|107185.2|107231.6|107181.6|107235.2|107185.2|107230.6|107180.6|9
1723680130000|2024-08-15 00:02:10|107232.2|107182.2|107235.4|107185.4|107235.4|107185.4|107232.2|107182.2|9
1723680140000|2024-08-15 00:02:20|107235.7|107185.7|107236.7|107186.7|107236.9|107186.9|107235.7|107185.7|5
1723680150000|2024-08-15 00:02:30|107237.2|107187.2|107237.2|107187.2|107237.2|107187.2|107237.1|107187.1|3
1723680160000|2024-08-15 00:02:40|107238.1|107188.1|107239.8|107189.8|107239.8|107189.8|107237.5|107187.5|7
1723680170000|2024-08-15 00:02:50|107240.1|107190.1|107244.2|107194.2|107245.4|107195.4|107239.9|107189.9|12
1723680180000|2024-08-15 00:03:00|107244.3|107194.3|107244.9|107194.9|107245.4|107195.4|107244.3|107194.3|8
1723680190000|2024-08-15 00:03:10|107245.1|107195.1|107245.4|107195.4|107245.4|107195.4|107245.1|107195.1|3
1723680200000|2024-08-15 00:03:20|107246.4|107196.4|107254.7|107204.7|107254.7|107204.7|107246.4|107196.4|11
1723680210000|2024-08-15 00:03:30|107254.4|107204.4|107255|107205|107255|107205|107254.3|107204.3|6
1723680220000|2024-08-15 00:03:40|107255.3|107205.3|107255|107205|107255.3|107205.3|107254.7|107204.7|5
1723680230000|2024-08-15 00:03:50|107256|107206|107255|107205|107256.1|107206.1|107255|107205|8
1723680240000|2024-08-15 00:04:00|107255.9|107205.9|107256.2|107206.2|107256.2|107206.2|107255.7|107205.7|4
1723680250000|2024-08-15 00:04:10|107256.1|107206.1|107256.8|107206.8|107257.2|107207.2|107256.1|107206.1|5
1723680270000|2024-08-15 00:04:30|107256.7|107206.7|107256.6|107206.6|107256.7|107206.7|107256.6|107206.6|2
1723680280000|2024-08-15 00:04:40|107258.1|107208.1|107257.2|107207.2|107258.1|107208.1|107256.7|107206.7|6
1723680290000|2024-08-15 00:04:50|107256.5|107206.5|107257.6|107207.6|107257.7|107207.7|107256.5|107206.5|6
1723680300000|2024-08-15 00:05:00|107257.5|107207.5|107257.6|107207.6|107257.6|107207.6|107257.2|107207.2|4
1723680310000|2024-08-15 00:05:10|107257.2|107207.2|107257.4|107207.4|107257.8|107207.8|107256.9|107206.9|8
1723680320000|2024-08-15 00:05:20|107257.1|107207.1|107255.7|107205.7|107257.8|107207.8|107255.6|107205.6|5
1723680330000|2024-08-15 00:05:30|107255.8|107205.8|107256.3|107206.3|107256.3|107206.3|107254.9|107204.9|8
1723680340000|2024-08-15 00:05:40|107256.4|107206.4|107257.8|107207.8|107257.8|107207.8|107256.4|107206.4|7
1723680350000|2024-08-15 00:05:50|107257.4|107207.4|107266|107216|107267.1|107217.1|107257.4|107207.4|12
1723680360000|2024-08-15 00:06:00|107265.6|107215.6|107265.1|107215.1|107265.9|107215.9|107264.6|107214.6|12
1723680370000|2024-08-15 00:06:10|107263.9|107213.9|107262.7|107212.7|107263.9|107213.9|107262.7|107212.7|6
1723680380000|2024-08-15 00:06:20|107262.8|107212.8|107262.1|107212.1|107262.8|107212.8|107260.6|107210.6|12
1723680390000|2024-08-15 00:06:30|107261.7|107211.7|107261.3|107211.3|107263.6|107213.6|107261.3|107211.3|9
1723680400000|2024-08-15 00:06:40|107260.5|107210.5|107258.9|107208.9|107260.5|107210.5|107258.9|107208.9|3
1723680410000|2024-08-15 00:06:50|107258.6|107208.6|107258.4|107208.4|107258.6|107208.6|107258.4|107208.4|2
1723680430000|2024-08-15 00:07:10|107258.5|107208.5|107258.2|107208.2|107258.5|107208.5|107258.2|107208.2|2
1723680440000|2024-08-15 00:07:20|107258.5|107208.5|107258.6|107208.6|107258.6|107208.6|107258.4|107208.4|4
1723680450000|2024-08-15 00:07:30|107258.7|107208.7|107258.7|107208.7|107259.1|107209.1|107258.6|107208.6|7
1723680460000|2024-08-15 00:07:40|107258.5|107208.5|107258.5|107208.5|107258.5|107208.5|107258.4|107208.4|3
1723680470000|2024-08-15 00:07:50|107258.4|107208.4|107258.3|107208.3|107258.4|107208.4|107258.2|107208.2|4
1723680480000|2024-08-15 00:08:00|107258.6|107208.6|107259.7|107209.7|107259.7|107209.7|107258.6|107208.6|2
1723680490000|2024-08-15 00:08:10|107260.4|107210.4|107261.4|107211.4|107261.4|107211.4|107260.4|107210.4|4
1723680500000|2024-08-15 00:08:20|107261.3|107211.3|107260.2|107210.2|107261.3|107211.3|107260.2|107210.2|4
1723680510000|2024-08-15 00:08:30|107260.1|107210.1|107258.2|107208.2|107260.4|107210.4|107258.2|107208.2|5
1723680520000|2024-08-15 00:08:40|107258.4|107208.4|107259.7|107209.7|107259.7|107209.7|107258.4|107208.4|4
1723680530000|2024-08-15 00:08:50|107259.8|107209.8|107259.7|107209.7|107259.9|107209.9|107259.7|107209.7|3
1723680540000|2024-08-15 00:09:00|107259.6|107209.6|107257.7|107207.7|107259.8|107209.8|107257.5|107207.5|11
1723680550000|2024-08-15 00:09:10|107257.9|107207.9|107260|107210|107260|107210|107257.8|107207.8|6
1723680560000|2024-08-15 00:09:20|107259.9|107209.9|107260.9|107210.9|107260.9|107210.9|107259.9|107209.9|5
1723680570000|2024-08-15 00:09:30|107261.2|107211.2|107261.4|107211.4|107261.4|107211.4|107260.6|107210.6|11
1723680580000|2024-08-15 00:09:40|107261|107211|107260.4|107210.4|107261|107211|107260.2|107210.2|4
1723680590000|2024-08-15 00:09:50|107260.6|107210.6|107260.5|107210.5|107261.1|107211.1|107260.4|107210.4|10
1723680600000|2024-08-15 00:10:00|107259.8|107209.8|107260.1|107210.1|107261.8|107211.8|107259.8|107209.8|4
1723680610000|2024-08-15 00:10:10|107260|107210|107262.2|107212.2|107264.3|107214.3|107260|107210|8
1723680620000|2024-08-15 00:10:20|107262.3|107212.3|107262.4|107212.4|107263|107213|107261.4|107211.4|6
1723680630000|2024-08-15 00:10:30|107262.1|107212.1|107260.8|107210.8|107262.1|107212.1|107260.2|107210.2|8
1723680640000|2024-08-15 00:10:40|107260.7|107210.7|107260.2|107210.2|107260.7|107210.7|107260.2|107210.2|4
1723680650000|2024-08-15 00:10:50|107259.9|107209.9|107260.6|107210.6|107261.8|107211.8|107259.9|107209.9|11
1723680660000|2024-08-15 00:11:00|107260|107210|107261.9|107211.9|107262.8|107212.8|107260|107210|8
1723680670000|2024-08-15 00:11:10|107261.8|107211.8|107259.4|107209.4|107261.9|107211.9|107258.9|107208.9|13
1723680680000|2024-08-15 00:11:20|107259.7|107209.7|107259.7|107209.7|107260.8|107210.8|107259.7|107209.7|4
1723680690000|2024-08-15 00:11:30|107257.8|107207.8|107258.8|107208.8|107259.1|107209.1|107257.8|107207.8|3
1723680700000|2024-08-15 00:11:40|107258.1|107208.1|107258|107208|107258.2|107208.2|107258|107208|3
1723680710000|2024-08-15 00:11:50|107257.7|107207.7|107255.1|107205.1|107257.7|107207.7|107254.9|107204.9|9
1723680720000|2024-08-15 00:12:00|107255.5|107205.5|107255.4|107205.4|107257|107207|107254.7|107204.7|13
1723680730000|2024-08-15 00:12:10|107256.5|107206.5|107257.7|107207.7|107257.8|107207.8|107255|107205|9
1723680740000|2024-08-15 00:12:20|107256.7|107206.7|107256|107206|107256.7|107206.7|107255.8|107205.8|3
1723680750000|2024-08-15 00:12:30|107258|107208|107261.6|107211.6|107261.7|107211.7|107257.2|107207.2|8
1723680760000|2024-08-15 00:12:40|107261.7|107211.7|107261.7|107211.7|107261.7|107211.7|107260.4|107210.4|7
1723680770000|2024-08-15 00:12:50|107261.6|107211.6|107261.5|107211.5|107261.6|107211.6|107260.3|107210.3|4
1723680780000|2024-08-15 00:13:00|107260.2|107210.2|107252.9|107202.9|107261.8|107211.8|107252.5|107202.5|13
1723680790000|2024-08-15 00:13:10|107253.2|107203.2|107252.6|107202.6|107253.2|107203.2|107252.6|107202.6|4
1723680800000|2024-08-15 00:13:20|107252.8|107202.8|107250.1|107200.1|107252.8|107202.8|107250.1|107200.1|8
1723680810000|2024-08-15 00:13:30|107249.8|107199.8|107250.8|107200.8|107250.8|107200.8|107249.7|107199.7|6
1723680820000|2024-08-15 00:13:40|107251|107201|107251.6|107201.6|107251.7|107201.7|107251|107201|5
1723680830000|2024-08-15 00:13:50|107250.9|107200.9|107250.4|107200.4|107251|107201|107250.1|107200.1|6
1723680840000|2024-08-15 00:14:00|107250.6|107200.6|107250.4|107200.4|107250.6|107200.6|107250.3|107200.3|4
1723680850000|2024-08-15 00:14:10|107250.3|107200.3|107251.7|107201.7|107251.7|107201.7|107250.3|107200.3|5
1723680860000|2024-08-15 00:14:20|107251.9|107201.9|107252.4|107202.4|107252.4|107202.4|107251.9|107201.9|2
1723680870000|2024-08-15 00:14:30|107251.5|107201.5|107252.8|107202.8|107252.9|107202.9|107251.5|107201.5|5
1723680880000|2024-08-15 00:14:40|107252.7|107202.7|107252.7|107202.7|107252.7|107202.7|107252.7|107202.7|1
1723680890000|2024-08-15 00:14:50|107252.8|107202.8|107255.1|107205.1|107255.5|107205.5|107252.8|107202.8|8
1723680900000|2024-08-15 00:15:00|107255.5|107205.5|107255.4|107205.4|107255.5|107205.5|107254.8|107204.8|7
1723680910000|2024-08-15 00:15:10|107255.5|107205.5|107254.5|107204.5|107255.5|107205.5|107253.8|107203.8|7
1723680920000|2024-08-15 00:15:20|107255.1|107205.1|107253.8|107203.8|107255.1|107205.1|107253.7|107203.7|5
1723680930000|2024-08-15 00:15:30|107253.6|107203.6|107254.6|107204.6|107254.6|107204.6|107253.6|107203.6|7
1723680940000|2024-08-15 00:15:40|107254.8|107204.8|107254|107204|107255|107205|107254|107204|6
1723680950000|2024-08-15 00:15:50|107254.5|107204.5|107254.3|107204.3|107254.5|107204.5|107254.3|107204.3|2
1723680960000|2024-08-15 00:16:00|107255.2|107205.2|107256.4|107206.4|107256.4|107206.4|107255.2|107205.2|6
1723680970000|2024-08-15 00:16:10|107256|107206|107254.1|107204.1|107256|107206|107254.1|107204.1|4
1723680980000|2024-08-15 00:16:20|107254.2|107204.2|107254.3|107204.3|107254.4|107204.4|107254.2|107204.2|4
1723680990000|2024-08-15 00:16:30|107254.4|107204.4|107256|107206|107256|107206|107254.4|107204.4|5
1723681000000|2024-08-15 00:16:40|107256.5|107206.5|107256.5|107206.5|107256.5|107206.5|107256.5|107206.5|1
1723681010000|2024-08-15 00:16:50|107256.7|107206.7|107256.6|107206.6|107256.7|107206.7|107256.5|107206.5|3
1723681020000|2024-08-15 00:17:00|107256.8|107206.8|107259.5|107209.5|107260.4|107210.4|107256.8|107206.8|13
1723681030000|2024-08-15 00:17:10|107259.7|107209.7|107260.3|107210.3|107260.4|107210.4|107259.6|107209.6|5
1723681040000|2024-08-15 00:17:20|107260.4|107210.4|107259.5|107209.5|107260.4|107210.4|107259.5|107209.5|4
1723681050000|2024-08-15 00:17:30|107260.3|107210.3|107260.7|107210.7|107261.2|107211.2|107260.3|107210.3|6
1723681060000|2024-08-15 00:17:40|107260.5|107210.5|107260.4|107210.4|107260.5|107210.5|107260.4|107210.4|4
1723681070000|2024-08-15 00:17:50|107259.9|107209.9|107262.7|107212.7|107262.8|107212.8|107259.9|107209.9|9
1723681080000|2024-08-15 00:18:00|107262.3|107212.3|107261.3|107211.3|107262.3|107212.3|107261.2|107211.2|6
1723681090000|2024-08-15 00:18:10|107261.5|107211.5|107261.6|107211.6|107261.7|107211.7|107261.5|107211.5|3
1723681110000|2024-08-15 00:18:30|107261.9|107211.9|107263.6|107213.6|107264.4|107214.4|107261.9|107211.9|7
1723681120000|2024-08-15 00:18:40|107263.7|107213.7|107253.6|107203.6|107263.7|107213.7|107252.2|107202.2|10
1723681130000|2024-08-15 00:18:50|107253.7|107203.7|107253.3|107203.3|107253.7|107203.7|107253.3|107203.3|4
1723681140000|2024-08-15 00:19:00|107253.4|107203.4|107253.2|107203.2|107253.4|107203.4|107253.2|107203.2|4
1723681150000|2024-08-15 00:19:10|107252.8|107202.8|107247.8|107197.8|107252.8|107202.8|107246.7|107196.7|16
1723681160000|2024-08-15 00:19:20|107247.6|107197.6|107247.9|107197.9|107248.2|107198.2|107247.5|107197.5|6
1723681170000|2024-08-15 00:19:30|107249.4|107199.4|107236.1|107186.1|107249.4|107199.4|107236.1|107186.1|13
1723681180000|2024-08-15 00:19:40|107235.2|107185.2|107234.1|107184.1|107235.2|107185.2|107234.1|107184.1|6
1723681190000|2024-08-15 00:19:50|107233.7|107183.7|107231.8|107181.8|107234|107184|107231.8|107181.8|9
1723681200000|2024-08-15 00:20:00|107232.2|107182.2|107236.7|107186.7|107236.7|107186.7|107232|107182|10
1723681210000|2024-08-15 00:20:10|107236.8|107186.8|107236.4|107186.4|107236.8|107186.8|107235.9|107185.9|11
1723681220000|2024-08-15 00:20:20|107235.8|107185.8|107236.1|107186.1|107236.5|107186.5|107235.8|107185.8|8
1723681230000|2024-08-15 00:20:30|107235.7|107185.7|107234.8|107184.8|107235.7|107185.7|107234.8|107184.8|2
1723681240000|2024-08-15 00:20:40|107234.9|107184.9|107234.5|107184.5|107234.9|107184.9|107234.5|107184.5|3
1723681250000|2024-08-15 00:20:50|107234.3|107184.3|107234.7|107184.7|107235|107185|107234.2|107184.2|5
1723681260000|2024-08-15 00:21:00|107234.6|107184.6|107235.9|107185.9|107235.9|107185.9|107234.6|107184.6|6
1723681270000|2024-08-15 00:21:10|107236.1|107186.1|107238.3|107188.3|107238.7|107188.7|107236.1|107186.1|7
1723681280000|2024-08-15 00:21:20|107238.4|107188.4|107238.4|107188.4|107238.4|107188.4|107238.2|107188.2|4
1723681290000|2024-08-15 00:21:30|107238.5|107188.5|107239.1|107189.1|107239.1|107189.1|107238.2|107188.2|5
1723681300000|2024-08-15 00:21:40|107239|107189|107239.3|107189.3|107239.4|107189.4|107239|107189|5
1723681310000|2024-08-15 00:21:50|107239.5|107189.5|107240.7|107190.7|107240.7|107190.7|107239.5|107189.5|4
1723681320000|2024-08-15 00:22:00|107239.9|107189.9|107239.9|107189.9|107239.9|107189.9|107239.8|107189.8|3
1723681330000|2024-08-15 00:22:10|107239.8|107189.8|107239.5|107189.5|107239.8|107189.8|107239.4|107189.4|4
1723681340000|2024-08-15 00:22:20|107239.4|107189.4|107239.2|107189.2|107239.4|107189.4|107239.1|107189.1|3
1723681350000|2024-08-15 00:22:30|107237.9|107187.9|107239.3|107189.3|107239.3|107189.3|107237.9|107187.9|3
1723681360000|2024-08-15 00:22:40|107239.4|107189.4|107239.3|107189.3|107239.7|107189.7|107239.3|107189.3|5
1723681370000|2024-08-15 00:22:50|107239.1|107189.1|107240|107190|107240|107190|107239.1|107189.1|5
1723681380000|2024-08-15 00:23:00|107239.9|107189.9|107240.2|107190.2|107240.2|107190.2|107239.9|107189.9|3
1723681390000|2024-08-15 00:23:10|107240|107190|107240.1|107190.1|107240.1|107190.1|107240|107190|2
1723681400000|2024-08-15 00:23:20|107240.2|107190.2|107241|107191|107241|107191|107240.2|107190.2|4
1723681410000|2024-08-15 00:23:30|107241.1|107191.1|107239.8|107189.8|107241.2|107191.2|107239.8|107189.8|5
1723681420000|2024-08-15 00:23:40|107239.5|107189.5|107240.1|107190.1|107240.1|107190.1|107239.3|107189.3|6
1723681430000|2024-08-15 00:23:50|107243|107193|107243.8|107193.8|107243.9|107193.9|107243|107193|5
1723681440000|2024-08-15 00:24:00|107244.1|107194.1|107244.2|107194.2|107244.5|107194.5|107244|107194|4
1723681450000|2024-08-15 00:24:10|107244.1|107194.1|107243.3|107193.3|107244.9|107194.9|107243.3|107193.3|3
1723681460000|2024-08-15 00:24:20|107243.4|107193.4|107242.2|107192.2|107244.9|107194.9|107242.2|107192.2|11
1723681470000|2024-08-15 00:24:30|107241.6|107191.6|107243.6|107193.6|107243.6|107193.6|107239.5|107189.5|8
1723681480000|2024-08-15 00:24:40|107243.7|107193.7|107244.2|107194.2|107244.5|107194.5|107243.7|107193.7|4
1723681490000|2024-08-15 00:24:50|107243.8|107193.8|107245.8|107195.8|107245.8|107195.8|107243.8|107193.8|6
1723681500000|2024-08-15 00:25:00|107245.7|107195.7|107247|107197|107247.2|107197.2|107245.7|107195.7|5
1723681510000|2024-08-15 00:25:10|107246.9|107196.9|107251.5|107201.5|107251.5|107201.5|107246.9|107196.9|14
1723681520000|2024-08-15 00:25:20|107251.6|107201.6|107253.2|107203.2|107253.4|107203.4|107250.1|107200.1|9
1723681530000|2024-08-15 00:25:30|107253.3|107203.3|107253.6|107203.6|107253.6|107203.6|107253.3|107203.3|2
1723681540000|2024-08-15 00:25:40|107253.4|107203.4|107253.4|107203.4|107253.4|107203.4|107253.3|107203.3|3
1723681550000|2024-08-15 00:25:50|107254.3|107204.3|107253.7|107203.7|107255.4|107205.4|107253.7|107203.7|5
1723681560000|2024-08-15 00:26:00|107253.8|107203.8|107253.7|107203.7|107253.8|107203.8|107253.6|107203.6|4
1723681570000|2024-08-15 00:26:10|107252.7|107202.7|107252.1|107202.1|107253.4|107203.4|107251.8|107201.8|11
1723681580000|2024-08-15 00:26:20|107251.7|107201.7|107251.7|107201.7|107251.8|107201.8|107250.4|107200.4|6
1723681590000|2024-08-15 00:26:30|107250.3|107200.3|107249.9|107199.9|107251.8|107201.8|107249.9|107199.9|4
1723681600000|2024-08-15 00:26:40|107251.3|107201.3|107249.2|107199.2|107251.3|107201.3|107249.2|107199.2|9
1723681610000|2024-08-15 00:26:50|107250.9|107200.9|107251.8|107201.8|107251.8|107201.8|107249.2|107199.2|9
1723681620000|2024-08-15 00:27:00|107250.1|107200.1|107248.2|107198.2|107250.8|107200.8|107248.1|107198.1|11
1723681630000|2024-08-15 00:27:10|107248.6|107198.6|107249.7|107199.7|107249.7|107199.7|107248.5|107198.5|3
1723681640000|2024-08-15 00:27:20|107250.3|107200.3|107251.4|107201.4|107251.5|107201.5|107250.3|107200.3|5
1723681650000|2024-08-15 00:27:30|107251.3|107201.3|107251.5|107201.5|107251.5|107201.5|107251.1|107201.1|3
1723681660000|2024-08-15 00:27:40|107251.6|107201.6|107251.5|107201.5|107251.9|107201.9|107251.5|107201.5|5
1723681670000|2024-08-15 00:27:50|107251.1|107201.1|107250.8|107200.8|107251.1|107201.1|107250.7|107200.7|3
1723681680000|2024-08-15 00:28:00|107250.4|107200.4|107250.3|107200.3|107250.5|107200.5|107250.3|107200.3|3
1723681690000|2024-08-15 00:28:10|107250.5|107200.5|107251.4|107201.4|107251.4|107201.4|107250.5|107200.5|5
1723681700000|2024-08-15 00:28:20|107251.6|107201.6|107251.5|107201.5|107251.6|107201.6|107251.5|107201.5|4
1723681710000|2024-08-15 00:28:30|107251.6|107201.6|107249.9|107199.9|107251.6|107201.6|107248.5|107198.5|8
1723681720000|2024-08-15 00:28:40|107249.2|107199.2|107252.1|107202.1|107252.1|107202.1|107249.1|107199.1|9
1723681730000|2024-08-15 00:28:50|107252|107202|107253.1|107203.1|107253.1|107203.1|107252|107202|5
1723681740000|2024-08-15 00:29:00|107254|107204|107253.4|107203.4|107254.1|107204.1|107253|107203|9
1723681750000|2024-08-15 00:29:10|107253.6|107203.6|107254.3|107204.3|107254.3|107204.3|107253.6|107203.6|4
1723681760000|2024-08-15 00:29:20|107254.2|107204.2|107239.5|107189.5|107254.2|107204.2|107238.8|107188.8|12
1723681770000|2024-08-15 00:29:30|107238.9|107188.9|107237.9|107187.9|107238.9|107188.9|107237.9|107187.9|3
1723681780000|2024-08-15 00:29:40|107237.8|107187.8|107237.3|107187.3|107237.8|107187.8|107237.3|107187.3|3
1723681790000|2024-08-15 00:29:50|107236.9|107186.9|107237.8|107187.8|107237.8|107187.8|107236.8|107186.8|5
1723681800000|2024-08-15 00:30:00|107238.1|107188.1|107238.5|107188.5|107238.6|107188.6|107237.7|107187.7|6
1723681810000|2024-08-15 00:30:10|107238.6|107188.6|107238.7|107188.7|107238.7|107188.7|107238.6|107188.6|2
1723681820000|2024-08-15 00:30:20|107238.6|107188.6|107235.3|107185.3|107238.6|107188.6|107235.3|107185.3|4
1723681830000|2024-08-15 00:30:30|107235.7|107185.7|107235.8|107185.8|107235.9|107185.9|107235.7|107185.7|3
1723681840000|2024-08-15 00:30:40|107235.9|107185.9|107235.5|107185.5|107236|107186|107235.4|107185.4|5
1723681850000|2024-08-15 00:30:50|107236|107186|107238.4|107188.4|107238.4|107188.4|107236|107186|6
1723681860000|2024-08-15 00:31:00|107237.7|107187.7|107225.9|107175.9|107238|107188|107225.8|107175.8|8
1723681870000|2024-08-15 00:31:10|107225.4|107175.4|107224.2|107174.2|107225.4|107175.4|107224.2|107174.2|6
1723681880000|2024-08-15 00:31:20|107224.3|107174.3|107223.7|107173.7|107224.3|107174.3|107223.7|107173.7|5
1723681890000|2024-08-15 00:31:30|107223.8|107173.8|107223|107173|107224.3|107174.3|107223|107173|5
1723681900000|2024-08-15 00:31:40|107222.9|107172.9|107222.1|107172.1|107223|107173|107222.1|107172.1|8
1723681910000|2024-08-15 00:31:50|107222.2|107172.2|107222.4|107172.4|107222.8|107172.8|107222.2|107172.2|4
1723681920000|2024-08-15 00:32:00|107223.2|107173.2|107226.1|107176.1|107226.1|107176.1|107222.7|107172.7|7
1723681930000|2024-08-15 00:32:10|107226.2|107176.2|107226.3|107176.3|107226.3|107176.3|107226.2|107176.2|2
1723681940000|2024-08-15 00:32:20|107226.4|107176.4|107224.2|107174.2|107226.5|107176.5|107223.6|107173.6|7
1723681950000|2024-08-15 00:32:30|107224.6|107174.6|107227.2|107177.2|107227.2|107177.2|107224.6|107174.6|9
1723681960000|2024-08-15 00:32:40|107226.7|107176.7|107226.4|107176.4|107227.2|107177.2|107226.4|107176.4|11
1723681970000|2024-08-15 00:32:50|107227|107177|107226.5|107176.5|107227|107177|107226.4|107176.4|5
1723681980000|2024-08-15 00:33:00|107227.4|107177.4|107224.1|107174.1|107227.4|107177.4|107223.9|107173.9|5
1723681990000|2024-08-15 00:33:10|107224|107174|107224.1|107174.1|107224.1|107174.1|107223.8|107173.8|4
1723682000000|2024-08-15 00:33:20|107227.2|107177.2|107229|107179|107230.1|107180.1|107227.2|107177.2|19
1723682010000|2024-08-15 00:33:30|107228.5|107178.5|107229.4|107179.4|107229.9|107179.9|107228.4|107178.4|7
1723682020000|2024-08-15 00:33:40|107229.3|107179.3|107229.5|107179.5|107229.6|107179.6|107229.3|107179.3|5
1723682030000|2024-08-15 00:33:50|107230.1|107180.1|107225.6|107175.6|107230.1|107180.1|107225.6|107175.6|6
1723682040000|2024-08-15 00:34:00|107224.5|107174.5|107227.9|107177.9|107227.9|107177.9|107224.3|107174.3|5
1723682050000|2024-08-15 00:34:10|107228|107178|107227.6|107177.6|107228|107178|107227.6|107177.6|3
1723682060000|2024-08-15 00:34:20|107228|107178|107227.2|107177.2|107228|107178|107226.4|107176.4|4
1723682070000|2024-08-15 00:34:30|107227.1|107177.1|107224.8|107174.8|107227.1|107177.1|107224.8|107174.8|6
1723682080000|2024-08-15 00:34:40|107225.3|107175.3|107222.3|107172.3|107225.3|107175.3|107222.3|107172.3|6
1723682090000|2024-08-15 00:34:50|107221.9|107171.9|107221.9|107171.9|107221.9|107171.9|107221.9|107171.9|1
1723682110000|2024-08-15 00:35:10|107222.9|107172.9|107219.6|107169.6|107224.1|107174.1|107219.6|107169.6|15
1723682120000|2024-08-15 00:35:20|107220.2|107170.2|107219.6|107169.6|107220.2|107170.2|107219.6|107169.6|2
1723682140000|2024-08-15 00:35:40|107219.5|107169.5|107221.3|107171.3|107221.3|107171.3|107219.5|107169.5|4
1723682150000|2024-08-15 00:35:50|107220.8|107170.8|107220.8|107170.8|107220.9|107170.9|107220.8|107170.8|3
1723682160000|2024-08-15 00:36:00|107220.7|107170.7|107220.8|107170.8|107221.4|107171.4|107220.7|107170.7|6
1723682170000|2024-08-15 00:36:10|107221.4|107171.4|107222.2|107172.2|107222.2|107172.2|107220.4|107170.4|8
1723682180000|2024-08-15 00:36:20|107222.6|107172.6|107224.6|107174.6|107225.1|107175.1|107222.5|107172.5|12
1723682190000|2024-08-15 00:36:30|107224.4|107174.4|107223.8|107173.8|107224.4|107174.4|107223.3|107173.3|5
1723682200000|2024-08-15 00:36:40|107224|107174|107225.6|107175.6|107225.6|107175.6|107223.9|107173.9|5
1723682210000|2024-08-15 00:36:50|107225.8|107175.8|107229.7|107179.7|107229.7|107179.7|107225|107175|7
1723682220000|2024-08-15 00:37:00|107229.4|107179.4|107229.7|107179.7|107229.7|107179.7|107229.3|107179.3|4
1723682230000|2024-08-15 00:37:10|107229.6|107179.6|107227.3|107177.3|107229.7|107179.7|107227.3|107177.3|4
1723682240000|2024-08-15 00:37:20|107230.2|107180.2|107232.6|107182.6|107232.6|107182.6|107230.2|107180.2|6
1723682250000|2024-08-15 00:37:30|107233.1|107183.1|107232.8|107182.8|107233.5|107183.5|107232.8|107182.8|5
1723682260000|2024-08-15 00:37:40|107232.7|107182.7|107229.5|107179.5|107233|107183|107229.5|107179.5|9
1723682270000|2024-08-15 00:37:50|107229|107179|107228.7|107178.7|107229|107179|107228.7|107178.7|5
1723682280000|2024-08-15 00:38:00|107228.8|107178.8|107229.9|107179.9|107229.9|107179.9|107228.8|107178.8|3
1723682290000|2024-08-15 00:38:10|107229.6|107179.6|107230.5|107180.5|107230.6|107180.6|107229.6|107179.6|5
1723682300000|2024-08-15 00:38:20|107230.4|107180.4|107228.4|107178.4|107230.4|107180.4|107228.4|107178.4|7
1723682310000|2024-08-15 00:38:30|107228.5|107178.5|107223|107173|107228.5|107178.5|107222.4|107172.4|7
1723682320000|2024-08-15 00:38:40|107223.3|107173.3|107223.5|107173.5|107223.5|107173.5|107223|107173|3
1723682330000|2024-08-15 00:38:50|107223.4|107173.4|107223.4|107173.4|107223.5|107173.5|107223.3|107173.3|5
1723682340000|2024-08-15 00:39:00|107223.7|107173.7|107222.8|107172.8|107223.7|107173.7|107222.8|107172.8|3
1723682350000|2024-08-15 00:39:10|107222.9|107172.9|107221|107171|107222.9|107172.9|107221|107171|3
1723682360000|2024-08-15 00:39:20|107220.8|107170.8|107218.1|107168.1|107221.3|107171.3|107218.1|107168.1|14
1723682370000|2024-08-15 00:39:30|107217.5|107167.5|107218|107168|107218.1|107168.1|107217.5|107167.5|3
1723682380000|2024-08-15 00:39:40|107217.9|107167.9|107217.4|107167.4|107217.9|107167.9|107217.4|107167.4|4
1723682390000|2024-08-15 00:39:50|107217.5|107167.5|107220.8|107170.8|107220.9|107170.9|107217.5|107167.5|5
1723682400000|2024-08-15 00:40:00|107221.1|107171.1|107227.4|107177.4|107227.4|107177.4|107220.6|107170.6|10
1723682410000|2024-08-15 00:40:10|107227.5|107177.5|107226.8|107176.8|107227.6|107177.6|107226.8|107176.8|3
1723682420000|2024-08-15 00:40:20|107226.7|107176.7|107227.6|107177.6|107227.6|107177.6|107226.4|107176.4|6
1723682430000|2024-08-15 00:40:30|107227.7|107177.7|107228.7|107178.7|107228.7|107178.7|107227.6|107177.6|5
1723682450000|2024-08-15 00:40:50|107228.6|107178.6|107223.6|107173.6|107228.6|107178.6|107223.5|107173.5|4
1723682460000|2024-08-15 00:41:00|107223.2|107173.2|107219.6|107169.6|107229.6|107179.6|107218.8|107168.8|14
1723682470000|2024-08-15 00:41:10|107219.7|107169.7|107219|107169|107219.7|107169.7|107218.1|107168.1|5
1723682480000|2024-08-15 00:41:20|107219.1|107169.1|107218.4|107168.4|107219.1|107169.1|107217.9|107167.9|6
1723682490000|2024-08-15 00:41:30|107218.6|107168.6|107218.8|107168.8|107218.8|107168.8|107218.6|107168.6|3
1723682500000|2024-08-15 00:41:40|107218.7|107168.7|107221.8|107171.8|107222.8|107172.8|107218.7|107168.7|7
1723682510000|2024-08-15 00:41:50|107221.7|107171.7|107222.8|107172.8|107223.1|107173.1|107221.6|107171.6|8
1723682520000|2024-08-15 00:42:00|107222.1|107172.1|107222.1|107172.1|107222.5|107172.5|107222.1|107172.1|4
1723682530000|2024-08-15 00:42:10|107222.2|107172.2|107223.2|107173.2|107223.5|107173.5|107222.2|107172.2|6
1723682540000|2024-08-15 00:42:20|107223.1|107173.1|107223.5|107173.5|107224.5|107174.5|107223.1|107173.1|9
1723682550000|2024-08-15 00:42:30|107223.3|107173.3|107221.5|107171.5|107223.3|107173.3|107221.5|107171.5|5
1723682560000|2024-08-15 00:42:40|107222.5|107172.5|107223.8|107173.8|107223.8|107173.8|107222.5|107172.5|4
1723682570000|2024-08-15 00:42:50|107223.9|107173.9|107222.6|107172.6|107223.9|107173.9|107222.6|107172.6|6
1723682580000|2024-08-15 00:43:00|107223.5|107173.5|107226.4|107176.4|107226.5|107176.5|107223.5|107173.5|7
1723682590000|2024-08-15 00:43:10|107226|107176|107226|107176|107226.1|107176.1|107226|107176|3
1723682600000|2024-08-15 00:43:20|107226.1|107176.1|107224.5|107174.5|107226.1|107176.1|107222.4|107172.4|12
1723682610000|2024-08-15 00:43:30|107224.6|107174.6|107222.3|107172.3|107224.6|107174.6|107222.3|107172.3|9
1723682620000|2024-08-15 00:43:40|107221.8|107171.8|107220.8|107170.8|107221.8|107171.8|107220.8|107170.8|5
1723682630000|2024-08-15 00:43:50|107220.7|107170.7|107221.5|107171.5|107221.5|107171.5|107220.4|107170.4|6
1723682640000|2024-08-15 00:44:00|107222|107172|107223.1|107173.1|107223.2|107173.2|107222|107172|7
1723682650000|2024-08-15 00:44:10|107223.3|107173.3|107223.2|107173.2|107223.7|107173.7|107223.2|107173.2|6
1723682660000|2024-08-15 00:44:20|107223.5|107173.5|107223.3|107173.3|107224.2|107174.2|107222.2|107172.2|11
1723682670000|2024-08-15 00:44:30|107223.5|107173.5|107223.8|107173.8|107223.9|107173.9|107223.5|107173.5|4
1723682680000|2024-08-15 00:44:40|107223.4|107173.4|107223.2|107173.2|107223.4|107173.4|107223.2|107173.2|2
1723682690000|2024-08-15 00:44:50|107223.5|107173.5|107220.6|107170.6|107224.9|107174.9|107220.6|107170.6|4
1723682700000|2024-08-15 00:45:00|107219.9|107169.9|107219.8|107169.8|107220.5|107170.5|107219.8|107169.8|5
1723682710000|2024-08-15 00:45:10|107219.6|107169.6|107223.9|107173.9|107229.3|107179.3|107219.2|107169.2|12
1723682720000|2024-08-15 00:45:20|107224.3|107174.3|107220.7|107170.7|107224.3|107174.3|107220.7|107170.7|7
1723682730000|2024-08-15 00:45:30|107223|107173|107220.6|107170.6|107223|107173|107220.6|107170.6|5
1723682740000|2024-08-15 00:45:40|107222.9|107172.9|107223.3|107173.3|107223.3|107173.3|107222.9|107172.9|4
1723682750000|2024-08-15 00:45:50|107223|107173|107223.5|107173.5|107223.7|107173.7|107223|107173|4
1723682760000|2024-08-15 00:46:00|107221.4|107171.4|107222.3|107172.3|107222.7|107172.7|107221|107171|5
1723682770000|2024-08-15 00:46:10|107222.6|107172.6|107221.7|107171.7|107222.6|107172.6|107221.7|107171.7|5
1723682790000|2024-08-15 00:46:30|107221.9|107171.9|107220.8|107170.8|107222|107172|107220.8|107170.8|7
1723682800000|2024-08-15 00:46:40|107220.7|107170.7|107220.6|107170.6|107220.7|107170.7|107220.3|107170.3|4
1723682810000|2024-08-15 00:46:50|107221|107171|107221.4|107171.4|107221.4|107171.4|107220.9|107170.9|7
1723682820000|2024-08-15 00:47:00|107220.9|107170.9|107221.4|107171.4|107222.2|107172.2|107220.9|107170.9|6
1723682830000|2024-08-15 00:47:10|107220.9|107170.9|107225.3|107175.3|107225.3|107175.3|107220|107170|12
1723682840000|2024-08-15 00:47:20|107225.6|107175.6|107225.8|107175.8|107226|107176|107225.6|107175.6|3
1723682850000|2024-08-15 00:47:30|107226|107176|107226.4|107176.4|107226.4|107176.4|107226|107176|2
1723682860000|2024-08-15 00:47:40|107227.8|107177.8|107227.4|107177.4|107227.8|107177.8|107227.4|107177.4|4
1723682870000|2024-08-15 00:47:50|107227.2|107177.2|107227.7|107177.7|107227.7|107177.7|107226.8|107176.8|6
1723682880000|2024-08-15 00:48:00|107226.4|107176.4|107224.2|107174.2|107226.9|107176.9|107224.2|107174.2|8
1723682890000|2024-08-15 00:48:10|107223.8|107173.8|107223.9|107173.9|107223.9|107173.9|107223.8|107173.8|2
1723682900000|2024-08-15 00:48:20|107223.8|107173.8|107223.8|107173.8|107223.8|107173.8|107223.8|107173.8|1
1723682910000|2024-08-15 00:48:30|107223.7|107173.7|107222.5|107172.5|107223.7|107173.7|107221.9|107171.9|4
1723682920000|2024-08-15 00:48:40|107223|107173|107223|107173|107223.1|107173.1|107223|107173|3
1723682930000|2024-08-15 00:48:50|107222.8|107172.8|107222.2|107172.2|107222.8|107172.8|107222.1|107172.1|3
1723682940000|2024-08-15 00:49:00|107222.1|107172.1|107222.2|107172.2|107222.2|107172.2|107221.7|107171.7|4
1723682950000|2024-08-15 00:49:10|107222.1|107172.1|107221.2|107171.2|107222.2|107172.2|107221.2|107171.2|6
1723682960000|2024-08-15 00:49:20|107220.8|107170.8|107226.3|107176.3|107226.3|107176.3|107220.7|107170.7|4
1723682970000|2024-08-15 00:49:30|107226.1|107176.1|107220.1|107170.1|107226.5|107176.5|107220.1|107170.1|9
1723682980000|2024-08-15 00:49:40|107219.1|107169.1|107220.8|107170.8|107221.2|107171.2|107219.1|107169.1|8
1723682990000|2024-08-15 00:49:50|107220.9|107170.9|107221.2|107171.2|107221.2|107171.2|107220.9|107170.9|3
1723683000000|2024-08-15 00:50:00|107221|107171|107221.2|107171.2|107221.2|107171.2|107220.8|107170.8|5
1723683010000|2024-08-15 00:50:10|107220.3|107170.3|107221.8|107171.8|107221.8|107171.8|107220.3|107170.3|7
1723683020000|2024-08-15 00:50:20|107220.9|107170.9|107220|107170|107222|107172|107220|107170|8
1723683030000|2024-08-15 00:50:30|107219.9|107169.9|107219.6|107169.6|107220.1|107170.1|107219.6|107169.6|5
1723683040000|2024-08-15 00:50:40|107220.1|107170.1|107214.3|107164.3|107220.3|107170.3|107214.3|107164.3|8
1723683050000|2024-08-15 00:50:50|107213.8|107163.8|107214.7|107164.7|107214.7|107164.7|107213.8|107163.8|7
1723683060000|2024-08-15 00:51:00|107215.3|107165.3|107215.6|107165.6|107215.6|107165.6|107215.3|107165.3|4
1723683070000|2024-08-15 00:51:10|107215.2|107165.2|107216.8|107166.8|107216.8|107166.8|107215.2|107165.2|8
1723683080000|2024-08-15 00:51:20|107215.6|107165.6|107217.5|107167.5|107217.5|107167.5|107214.7|107164.7|6
1723683090000|2024-08-15 00:51:30|107217.4|107167.4|107217.4|107167.4|107217.7|107167.7|107217.1|107167.1|6
1723683100000|2024-08-15 00:51:40|107216.8|107166.8|107216.4|107166.4|107216.8|107166.8|107216.4|107166.4|4
1723683110000|2024-08-15 00:51:50|107216.3|107166.3|107215.9|107165.9|107216.7|107166.7|107215.9|107165.9|6
1723683120000|2024-08-15 00:52:00|107215.5|107165.5|107216|107166|107216|107166|107215.5|107165.5|6
1723683130000|2024-08-15 00:52:10|107216.4|107166.4|107215.5|107165.5|107216.4|107166.4|107215.3|107165.3|9
1723683140000|2024-08-15 00:52:20|107215.7|107165.7|107217.8|107167.8|107217.8|107167.8|107215.3|107165.3|6
1723683150000|2024-08-15 00:52:30|107222.7|107172.7|107224|107174|107224|107174|107221.5|107171.5|7
1723683160000|2024-08-15 00:52:40|107224.3|107174.3|107224.3|107174.3|107224.3|107174.3|107224.3|107174.3|1
1723683170000|2024-08-15 00:52:50|107224.2|107174.2|107223.9|107173.9|107224.2|107174.2|107223.8|107173.8|3
1723683180000|2024-08-15 00:53:00|107224.6|107174.6|107225.5|107175.5|107225.5|107175.5|107223.6|107173.6|9
1723683190000|2024-08-15 00:53:10|107224.8|107174.8|107230.3|107180.3|107231.5|107181.5|107224.8|107174.8|15
1723683200000|2024-08-15 00:53:20|107230|107180|107228.8|107178.8|107230|107180|107228.8|107178.8|5
1723683210000|2024-08-15 00:53:30|107228.5|107178.5|107224.8|107174.8|107228.5|107178.5|107223.9|107173.9|11
1723683220000|2024-08-15 00:53:40|107225.2|107175.2|107227.4|107177.4|107227.4|107177.4|107223.4|107173.4|10
1723683230000|2024-08-15 00:53:50|107227.8|107177.8|107228|107178|107228|107178|107227.7|107177.7|4
1723683240000|2024-08-15 00:54:00|107228.1|107178.1|107224.2|107174.2|107228.1|107178.1|107224.2|107174.2|9
1723683250000|2024-08-15 00:54:10|107225.2|107175.2|107227.3|107177.3|107227.3|107177.3|107224.4|107174.4|14
1723683260000|2024-08-15 00:54:20|107226|107176|107229.4|107179.4|107229.4|107179.4|107226|107176|13
1723683270000|2024-08-15 00:54:30|107229.6|107179.6|107229.9|107179.9|107232|107182|107229.6|107179.6|14
1723683280000|2024-08-15 00:54:40|107229.1|107179.1|107230.7|107180.7|107230.7|107180.7|107228.6|107178.6|12
1723683290000|2024-08-15 00:54:50|107230.5|107180.5|107243.6|107193.6|107243.6|107193.6|107230.5|107180.5|19
1723683300000|2024-08-15 00:55:00|107242.3|107192.3|107239.1|107189.1|107242.3|107192.3|107238.8|107188.8|9
1723683310000|2024-08-15 00:55:10|107239|107189|107243.4|107193.4|107243.4|107193.4|107239|107189|8
1723683320000|2024-08-15 00:55:20|107243.9|107193.9|107243.6|107193.6|107250.4|107200.4|107243.6|107193.6|17
1723683330000|2024-08-15 00:55:30|107241.5|107191.5|107240.3|107190.3|107241.5|107191.5|107239.2|107189.2|5
1723683340000|2024-08-15 00:55:40|107240.6|107190.6|107239.2|107189.2|107241.4|107191.4|107239.2|107189.2|5
1723683350000|2024-08-15 00:55:50|107240.6|107190.6|107238.9|107188.9|107240.6|107190.6|107238.9|107188.9|6
1723683360000|2024-08-15 00:56:00|107238.3|107188.3|107229|107179|107238.3|107188.3|107229|107179|8
1723683370000|2024-08-15 00:56:10|107228.7|107178.7|107230.2|107180.2|107230.6|107180.6|107227.6|107177.6|9
1723683380000|2024-08-15 00:56:20|107229.9|107179.9|107231.4|107181.4|107232.6|107182.6|107229.9|107179.9|8
1723683390000|2024-08-15 00:56:30|107231.2|107181.2|107230.8|107180.8|107231.2|107181.2|107230.6|107180.6|4
1723683400000|2024-08-15 00:56:40|107230.9|107180.9|107230.8|107180.8|107230.9|107180.9|107230.8|107180.8|2
1723683410000|2024-08-15 00:56:50|107230.9|107180.9|107236.4|107186.4|107237|107187|107230.9|107180.9|11
1723683420000|2024-08-15 00:57:00|107236.7|107186.7|107238.2|107188.2|107239.1|107189.1|107236.7|107186.7|9
1723683430000|2024-08-15 00:57:10|107238.3|107188.3|107236.8|107186.8|107239.3|107189.3|107236.8|107186.8|8
1723683440000|2024-08-15 00:57:20|107238.7|107188.7|107236.7|107186.7|107238.7|107188.7|107236.7|107186.7|7
1723683450000|2024-08-15 00:57:30|107236.8|107186.8|107240.8|107190.8|107240.8|107190.8|107236.6|107186.6|8
1723683460000|2024-08-15 00:57:40|107241.1|107191.1|107241|107191|107241.1|107191.1|107240.9|107190.9|3
1723683470000|2024-08-15 00:57:50|107241.2|107191.2|107240.2|107190.2|107241.6|107191.6|107240.2|107190.2|8
1723683480000|2024-08-15 00:58:00|107240.5|107190.5|107237.7|107187.7|107240.8|107190.8|107237.7|107187.7|6
1723683490000|2024-08-15 00:58:10|107239.6|107189.6|107238.1|107188.1|107240.1|107190.1|107238.1|107188.1|4
1723683500000|2024-08-15 00:58:20|107238|107188|107239.6|107189.6|107239.9|107189.9|107238|107188|9
1723683510000|2024-08-15 00:58:30|107239.4|107189.4|107239.9|107189.9|107240.4|107190.4|107238.8|107188.8|9
1723683520000|2024-08-15 00:58:40|107240.3|107190.3|107240.2|107190.2|107240.3|107190.3|107240.1|107190.1|3
1723683530000|2024-08-15 00:58:50|107240|107190|107238.7|107188.7|107240|107190|107238.2|107188.2|5
1723683540000|2024-08-15 00:59:00|107238.9|107188.9|107238.9|107188.9|107238.9|107188.9|107238.8|107188.8|7
1723683550000|2024-08-15 00:59:10|107239.6|107189.6|107247.7|107197.7|107247.7|107197.7|107239.6|107189.6|10
1723683560000|2024-08-15 00:59:20|107247.6|107197.6|107251.4|107201.4|107251.4|107201.4|107247.6|107197.6|10
1723683570000|2024-08-15 00:59:30|107250.3|107200.3|107274.9|107224.9|107275.5|107225.5|107250|107200|17
1723683580000|2024-08-15 00:59:40|107274.6|107224.6|107278.1|107228.1|107278.1|107228.1|107274.6|107224.6|13
1723683590000|2024-08-15 00:59:50|107278.2|107228.2|107276.8|107226.8|107278.6|107228.6|107276.5|107226.5|9
1723683600000|2024-08-15 01:00:00|107277.2|107227.2|107280.9|107230.9|107285.4|107235.4|107276.7|107226.7|25
1723683610000|2024-08-15 01:00:10|107283.4|107233.4|107289.5|107239.5|107289.5|107239.5|107283.4|107233.4|15
1723683620000|2024-08-15 01:00:20|107289.9|107239.9|107290.5|107240.5|107292.6|107242.6|107289.9|107239.9|13
1723683630000|2024-08-15 01:00:30|107291|107241|107288.2|107238.2|107291.1|107241.1|107287.3|107237.3|13
1723683640000|2024-08-15 01:00:40|107288.7|107238.7|107289.7|107239.7|107289.7|107239.7|107288.7|107238.7|5
1723683650000|2024-08-15 01:00:50|107289.2|107239.2|107289.9|107239.9|107291|107241|107289.2|107239.2|7
1723683660000|2024-08-15 01:01:00|107289.4|107239.4|107285.3|107235.3|107289.4|107239.4|107285.3|107235.3|15
1723683670000|2024-08-15 01:01:10|107285.1|107235.1|107287.3|107237.3|107287.5|107237.5|107285.1|107235.1|8
1723683680000|2024-08-15 01:01:20|107287.4|107237.4|107287.2|107237.2|107287.4|107237.4|107287.2|107237.2|3
1723683690000|2024-08-15 01:01:30|107287.1|107237.1|107287.7|107237.7|107288.4|107238.4|107287.1|107237.1|10
1723683700000|2024-08-15 01:01:40|107287.8|107237.8|107290.9|107240.9|107291|107241|107287.4|107237.4|19
1723683710000|2024-08-15 01:01:50|107289.4|107239.4|107287.7|107237.7|107298.8|107248.8|107287|107237|35
1723683720000|2024-08-15 01:02:00|107287.4|107237.4|107284.3|107234.3|107287.4|107237.4|107284.3|107234.3|18
1723683730000|2024-08-15 01:02:10|107284.6|107234.6|107286.3|107236.3|107286.3|107236.3|107277.3|107227.3|41
1723683740000|2024-08-15 01:02:20|107286.4|107236.4|107287.6|107237.6|107289.6|107239.6|107284.6|107234.6|21
1723683750000|2024-08-15 01:02:30|107287.2|107237.2|107289.1|107239.1|107291.8|107241.8|107287.2|107237.2|16
1723683760000|2024-08-15 01:02:40|107289.2|107239.2|107288.6|107238.6|107289.2|107239.2|107288.6|107238.6|3
1723683770000|2024-08-15 01:02:50|107288.4|107238.4|107283.3|107233.3|107288.4|107238.4|107279.7|107229.7|21
1723683780000|2024-08-15 01:03:00|107283.9|107233.9|107284.7|107234.7|107287.1|107237.1|107283.7|107233.7|16
1723683790000|2024-08-15 01:03:10|107284.6|107234.6|107284.9|107234.9|107285.2|107235.2|107284.6|107234.6|5
1723683800000|2024-08-15 01:03:20|107284.8|107234.8|107283.9|107233.9|107284.8|107234.8|107281.3|107231.3|27
1723683810000|2024-08-15 01:03:30|107284.5|107234.5|107286.2|107236.2|107289.1|107239.1|107284.5|107234.5|15
1723683820000|2024-08-15 01:03:40|107286.5|107236.5|107286|107236|107286.5|107236.5|107285.9|107235.9|7
1723683830000|2024-08-15 01:03:50|107286.2|107236.2|107286|107236|107286.2|107236.2|107286|107236|3
1723683840000|2024-08-15 01:04:00|107285.9|107235.9|107285.2|107235.2|107285.9|107235.9|107285.2|107235.2|5
1723683850000|2024-08-15 01:04:10|107285.7|107235.7|107281.7|107231.7|107286.2|107236.2|107281.7|107231.7|14
1723683860000|2024-08-15 01:04:20|107281.4|107231.4|107282|107232|107282.5|107232.5|107280.3|107230.3|11
1723683870000|2024-08-15 01:04:30|107282.1|107232.1|107281.2|107231.2|107282.1|107232.1|107281.2|107231.2|4
1723683880000|2024-08-15 01:04:40|107281.5|107231.5|107286.1|107236.1|107286.1|107236.1|107281.5|107231.5|15
1723683890000|2024-08-15 01:04:50|107285.8|107235.8|107286.7|107236.7|107286.7|107236.7|107285.8|107235.8|4
1723683900000|2024-08-15 01:05:00|107287|107237|107290.4|107240.4|107290.5|107240.5|107284.5|107234.5|22
1723683910000|2024-08-15 01:05:10|107291.6|107241.6|107295.2|107245.2|107295.2|107245.2|107291.2|107241.2|13
1723683920000|2024-08-15 01:05:20|107296.6|107246.6|107296.3|107246.3|107302.6|107252.6|107296.1|107246.1|30
1723683930000|2024-08-15 01:05:30|107296.4|107246.4|107295.4|107245.4|107296.4|107246.4|107295.4|107245.4|3
1723683940000|2024-08-15 01:05:40|107295.5|107245.5|107294.6|107244.6|107295.5|107245.5|107294|107244|9
1723683950000|2024-08-15 01:05:50|107294.7|107244.7|107296.8|107246.8|107297.5|107247.5|107292.6|107242.6|25
1723683960000|2024-08-15 01:06:00|107298.4|107248.4|107303.7|107253.7|107305.1|107255.1|107298.4|107248.4|34
1723683970000|2024-08-15 01:06:10|107304|107254|107303.5|107253.5|107304.9|107254.9|107302.1|107252.1|12
1723683980000|2024-08-15 01:06:20|107303|107253|107309.8|107259.8|107309.8|107259.8|107302.2|107252.2|15
1723683990000|2024-08-15 01:06:30|107310.7|107260.7|107310.8|107260.8|107311.5|107261.5|107310.7|107260.7|7
1723684000000|2024-08-15 01:06:40|107310.9|107260.9|107311.9|107261.9|107311.9|107261.9|107310.9|107260.9|5
1723684010000|2024-08-15 01:06:50|107309.2|107259.2|107312.4|107262.4|107317.8|107267.8|107308.6|107258.6|36
1723684020000|2024-08-15 01:07:00|107310.1|107260.1|107312.2|107262.2|107314.3|107264.3|107309.9|107259.9|23
1723684030000|2024-08-15 01:07:10|107313.1|107263.1|107307.6|107257.6|107313.1|107263.1|107307.1|107257.1|32
1723684040000|2024-08-15 01:07:20|107307.7|107257.7|107308.1|107258.1|107310.2|107260.2|107307.7|107257.7|10
1723684050000|2024-08-15 01:07:30|107309.1|107259.1|107296.2|107246.2|107309.6|107259.6|107293.7|107243.7|40
1723684060000|2024-08-15 01:07:40|107296.1|107246.1|107300.7|107250.7|107300.7|107250.7|107295|107245|19
1723684070000|2024-08-15 01:07:50|107301.6|107251.6|107306.9|107256.9|107309.3|107259.3|107301.6|107251.6|22
1723684080000|2024-08-15 01:08:00|107306.4|107256.4|107306.2|107256.2|107307.1|107257.1|107306.2|107256.2|10
1723684090000|2024-08-15 01:08:10|107306.1|107256.1|107306.5|107256.5|107306.5|107256.5|107304.6|107254.6|9
1723684100000|2024-08-15 01:08:20|107306.6|107256.6|107307.5|107257.5|107307.5|107257.5|107306.6|107256.6|4
1723684110000|2024-08-15 01:08:30|107307.9|107257.9|107308|107258|107308.1|107258.1|107307.9|107257.9|3
1723684120000|2024-08-15 01:08:40|107308.1|107258.1|107307.9|107257.9|107308.1|107258.1|107307.9|107257.9|3
1723684130000|2024-08-15 01:08:50|107307.6|107257.6|107307.8|107257.8|107307.8|107257.8|107307.2|107257.2|3
1723684140000|2024-08-15 01:09:00|107308|107258|107307.8|107257.8|107308|107258|107307.8|107257.8|4
1723684150000|2024-08-15 01:09:10|107307.7|107257.7|107310.9|107260.9|107310.9|107260.9|107307.7|107257.7|7
1723684160000|2024-08-15 01:09:20|107310.7|107260.7|107311.4|107261.4|107311.4|107261.4|107310.7|107260.7|5
1723684170000|2024-08-15 01:09:30|107311.9|107261.9|107311.9|107261.9|107311.9|107261.9|107311.9|107261.9|1
1723684180000|2024-08-15 01:09:40|107312|107262|107312|107262|107312|107262|107312|107262|1
1723684190000|2024-08-15 01:09:50|107312.4|107262.4|107312.6|107262.6|107312.9|107262.9|107308.4|107258.4|18
1723684200000|2024-08-15 01:10:00|107312.7|107262.7|107316.8|107266.8|107316.8|107266.8|107312.7|107262.7|7
1723684210000|2024-08-15 01:10:10|107316.9|107266.9|107313.3|107263.3|107318.6|107268.6|107313.3|107263.3|15
1723684220000|2024-08-15 01:10:20|107313.2|107263.2|107312|107262|107313.2|107263.2|107310|107260|13
1723684230000|2024-08-15 01:10:30|107311.7|107261.7|107313.1|107263.1|107313.4|107263.4|107311.5|107261.5|15
1723684240000|2024-08-15 01:10:40|107313|107263|107313.1|107263.1|107313.2|107263.2|107312.8|107262.8|5
1723684250000|2024-08-15 01:10:50|107314.2|107264.2|107315|107265|107315.1|107265.1|107314.2|107264.2|8
1723684260000|2024-08-15 01:11:00|107314.9|107264.9|107315|107265|107315|107265|107314.5|107264.5|4
1723684270000|2024-08-15 01:11:10|107315.1|107265.1|107315.1|107265.1|107315.1|107265.1|107315.1|107265.1|1
1723684280000|2024-08-15 01:11:20|107315|107265|107315.2|107265.2|107315.2|107265.2|107315|107265|4
1723684290000|2024-08-15 01:11:30|107315.5|107265.5|107315.5|107265.5|107315.5|107265.5|107315.5|107265.5|1
1723684300000|2024-08-15 01:11:40|107315.4|107265.4|107315.8|107265.8|107315.8|107265.8|107315.4|107265.4|5
1723684310000|2024-08-15 01:11:50|107316|107266|107315.8|107265.8|107316|107266|107315.7|107265.7|3
1723684320000|2024-08-15 01:12:00|107317.9|107267.9|107315.9|107265.9|107317.9|107267.9|107313|107263|22
1723684330000|2024-08-15 01:12:10|107315.7|107265.7|107303.9|107253.9|107319.7|107269.7|107302.8|107252.8|20
1723684340000|2024-08-15 01:12:20|107303.5|107253.5|107306.4|107256.4|107306.9|107256.9|107301.1|107251.1|33
1723684350000|2024-08-15 01:12:30|107306.2|107256.2|107307.3|107257.3|107307.6|107257.6|107306.2|107256.2|9
1723684360000|2024-08-15 01:12:40|107306.8|107256.8|107305.7|107255.7|107306.8|107256.8|107305.7|107255.7|10
1723684370000|2024-08-15 01:12:50|107305.6|107255.6|107304.4|107254.4|107305.7|107255.7|107304.4|107254.4|8
1723684380000|2024-08-15 01:13:00|107304.6|107254.6|107309.8|107259.8|107310.4|107260.4|107304.6|107254.6|11
1723684390000|2024-08-15 01:13:10|107310|107260|107309.3|107259.3|107310|107260|107309.3|107259.3|2
1723684400000|2024-08-15 01:13:20|107309.2|107259.2|107310.3|107260.3|107310.6|107260.6|107309|107259|8
1723684410000|2024-08-15 01:13:30|107310.2|107260.2|107310.2|107260.2|107310.2|107260.2|107310.2|107260.2|1
1723684420000|2024-08-15 01:13:40|107310.6|107260.6|107311.3|107261.3|107311.4|107261.4|107310.6|107260.6|5
1723684430000|2024-08-15 01:13:50|107311.9|107261.9|107311.5|107261.5|107311.9|107261.9|107311.5|107261.5|4
1723684440000|2024-08-15 01:14:00|107311.6|107261.6|107312.9|107262.9|107313.5|107263.5|107311.5|107261.5|9
1723684450000|2024-08-15 01:14:10|107313|107263|107312.9|107262.9|107313.1|107263.1|107312.9|107262.9|3
1723684460000|2024-08-15 01:14:20|107312.8|107262.8|107312.4|107262.4|107312.8|107262.8|107312.4|107262.4|7
1723684470000|2024-08-15 01:14:30|107311.6|107261.6|107310.7|107260.7|107311.6|107261.6|107310.4|107260.4|7
1723684480000|2024-08-15 01:14:40|107311|107261|107311.1|107261.1|107311.3|107261.3|107311|107261|5
1723684490000|2024-08-15 01:14:50|107311.2|107261.2|107320.2|107270.2|107320.8|107270.8|107311.2|107261.2|27
1723684500000|2024-08-15 01:15:00|107320.8|107270.8|107326.9|107276.9|107327.5|107277.5|107320.8|107270.8|30
1723684510000|2024-08-15 01:15:10|107326.7|107276.7|107323.1|107273.1|107329|107279|107319.4|107269.4|42
1723684520000|2024-08-15 01:15:20|107325.1|107275.1|107330.2|107280.2|107332.3|107282.3|107325|107275|19
1723684530000|2024-08-15 01:15:30|107331.8|107281.8|107328.3|107278.3|107332.4|107282.4|107325|107275|32
1723684540000|2024-08-15 01:15:40|107328.9|107278.9|107332.5|107282.5|107334|107284|107328|107278|22
1723684550000|2024-08-15 01:15:50|107332.1|107282.1|107333.3|107283.3|107333.7|107283.7|107332.1|107282.1|8
1723684560000|2024-08-15 01:16:00|107333.2|107283.2|107338.4|107288.4|107338.4|107288.4|107333.2|107283.2|26
1723684570000|2024-08-15 01:16:10|107338.8|107288.8|107339.9|107289.9|107341.4|107291.4|107336.9|107286.9|13
1723684580000|2024-08-15 01:16:20|107340.3|107290.3|107338.3|107288.3|107340.8|107290.8|107338.3|107288.3|3
1723684590000|2024-08-15 01:16:30|107342.2|107292.2|107343.3|107293.3|107344.9|107294.9|107341.5|107291.5|9
1723684600000|2024-08-15 01:16:40|107344|107294|107343.7|107293.7|107346|107296|107341|107291|36
1723684610000|2024-08-15 01:16:50|107344.1|107294.1|107346.9|107296.9|107346.9|107296.9|107344.1|107294.1|15
1723684620000|2024-08-15 01:17:00|107346.4|107296.4|107346.3|107296.3|107347.5|107297.5|107345.9|107295.9|15
1723684630000|2024-08-15 01:17:10|107347.2|107297.2|107347.9|107297.9|107347.9|107297.9|107346.4|107296.4|11
1723684640000|2024-08-15 01:17:20|107347.2|107297.2|107348.1|107298.1|107348.1|107298.1|107343.7|107293.7|14
1723684650000|2024-08-15 01:17:30|107347.7|107297.7|107352.7|107302.7|107352.7|107302.7|107347.5|107297.5|12
1723684660000|2024-08-15 01:17:40|107352.8|107302.8|107352.4|107302.4|107353|107303|107351.5|107301.5|11
1723684670000|2024-08-15 01:17:50|107352|107302|107351.9|107301.9|107352.3|107302.3|107351.7|107301.7|5
1723684680000|2024-08-15 01:18:00|107351.6|107301.6|107349.9|107299.9|107351.8|107301.8|107344.9|107294.9|22
1723684690000|2024-08-15 01:18:10|107350.6|107300.6|107356.4|107306.4|107358.7|107308.7|107349.2|107299.2|35
1723684700000|2024-08-15 01:18:20|107355.4|107305.4|107364.9|107314.9|107364.9|107314.9|107355.4|107305.4|18
1723684710000|2024-08-15 01:18:30|107363.6|107313.6|107338.5|107288.5|107365.7|107315.7|107338.5|107288.5|42
1723684720000|2024-08-15 01:18:40|107338.4|107288.4|107329.8|107279.8|107338.4|107288.4|107326.6|107276.6|54
1723684730000|2024-08-15 01:18:50|107330|107280|107338.1|107288.1|107339.1|107289.1|107330|107280|38
1723684740000|2024-08-15 01:19:00|107337.5|107287.5|107331.1|107281.1|107339|107289|107331.1|107281.1|32
1723684750000|2024-08-15 01:19:10|107331|107281|107334.3|107284.3|107334.3|107284.3|107328.9|107278.9|24
1723684760000|2024-08-15 01:19:20|107334.4|107284.4|107333.7|107283.7|107335.9|107285.9|107328.5|107278.5|30
1723684770000|2024-08-15 01:19:30|107333.1|107283.1|107333.4|107283.4|107334.8|107284.8|107329.5|107279.5|24
1723684780000|2024-08-15 01:19:40|107333.5|107283.5|107333.5|107283.5|107335.5|107285.5|107330.4|107280.4|20
1723684790000|2024-08-15 01:19:50|107335.5|107285.5|107333.4|107283.4|107335.5|107285.5|107330.3|107280.3|16
1723684800000|2024-08-15 01:20:00|107333.8|107283.8|107329.5|107279.5|107334|107284|107329.5|107279.5|20
1723684810000|2024-08-15 01:20:10|107330.8|107280.8|107325.4|107275.4|107379.1|107280.8|107323.9|107229.4|53
1723684820000|2024-08-15 01:20:20|107325.1|107275.1|107318.6|107268.6|107364.5|107276.2|107316.9|107221.3|28
1723684830000|2024-08-15 01:20:30|107316.3|107266.3|107322|107272|107378.7|107272.7|107316.3|107218.9|23
1723684840000|2024-08-15 01:20:40|107324|107274|107325.4|107275.4|107325.8|107275.8|107324|107274|18
1723684850000|2024-08-15 01:20:50|107325.5|107275.5|107325.8|107275.8|107326.1|107276.1|107325.5|107275.5|12
1723684860000|2024-08-15 01:21:00|107325.7|107275.7|107331.7|107281.7|107380.8|107284.8|107311.8|107224.5|58
1723684870000|2024-08-15 01:21:10|107334.3|107284.3|107332.6|107282.6|107402.7|107285.5|107330.3|107225.6|56
1723684880000|2024-08-15 01:21:20|107333|107283|107344.8|107294.8|107345.1|107295.1|107332.2|107282.2|41
1723684890000|2024-08-15 01:21:30|107344.5|107294.5|107347.4|107297.4|107350.8|107300.8|107344.5|107294.5|19
1723684900000|2024-08-15 01:21:40|107347|107297|107346|107296|107347|107297|107339.7|107289.7|25
1723684910000|2024-08-15 01:21:50|107346.1|107296.1|107343.6|107293.6|107408.5|107301.3|107340.5|107239.9|34
1723684920000|2024-08-15 01:22:00|107342.8|107292.8|107348.9|107298.9|107349.4|107299.4|107339.4|107289.4|25
1723684930000|2024-08-15 01:22:10|107349|107299|107347.7|107297.7|107349|107299|107347.1|107297.1|4
1723684940000|2024-08-15 01:22:20|107347.8|107297.8|107347.7|107297.7|107347.8|107297.8|107347.7|107297.7|6
1723684950000|2024-08-15 01:22:30|107349.3|107299.3|107349.9|107299.9|107350.3|107300.3|107348.5|107298.5|8
1723684960000|2024-08-15 01:22:40|107349.8|107299.8|107350.5|107300.5|107350.5|107300.5|107349.8|107299.8|8
1723684970000|2024-08-15 01:22:50|107350.3|107300.3|107351.5|107301.5|107351.7|107301.7|107349.3|107299.3|9
1723684980000|2024-08-15 01:23:00|107352|107302|107351.2|107301.2|107352|107302|107351.1|107301.1|9
1723684990000|2024-08-15 01:23:10|107351.3|107301.3|107349.6|107299.6|107352.7|107302.7|107349.6|107299.6|9
1723685000000|2024-08-15 01:23:20|107353.8|107303.8|107352.9|107302.9|107353.8|107303.8|107350.2|107300.2|17
1723685010000|2024-08-15 01:23:30|107353|107303|107353.1|107303.1|107353.1|107303.1|107352.6|107302.6|14
1723685020000|2024-08-15 01:23:40|107353.3|107303.3|107348.3|107298.3|107414|107303.3|107343.2|107239.4|57
1723685030000|2024-08-15 01:23:50|107345.5|107295.5|107346.7|107296.7|107391.3|107298.6|107339.2|107247.6|50
1723685040000|2024-08-15 01:24:00|107347.2|107297.2|107348.7|107298.7|107402.2|107311.3|107345.5|107257.5|47
1723685050000|2024-08-15 01:24:10|107349.7|107299.7|107350.1|107300.1|107414.5|107305.5|107342|107236.3|54
1723685060000|2024-08-15 01:24:20|107349.9|107299.9|107356.1|107306.1|107399.2|107307.1|107343.6|107242.5|47
1723685070000|2024-08-15 01:24:30|107354.9|107304.9|107401.2|107251.2|107426.8|107308.1|107347.7|107231|39
1723685080000|2024-08-15 01:24:40|107397.8|107255.6|107352.3|107302.3|107412.8|107302.3|107347|107245.9|50
1723685090000|2024-08-15 01:24:50|107351.7|107301.7|107354.2|107304.2|107355.2|107305.2|107351.7|107301.7|18
1723685100000|2024-08-15 01:25:00|107355|107305|107354.9|107304.9|107405.4|107309.9|107353.1|107263.9|38
1723685110000|2024-08-15 01:25:10|107353.6|107303.6|107408.4|107255.2|107408.4|107307.2|107346.1|107255.2|27
1723685120000|2024-08-15 01:25:20|107358.4|107308.4|107355.8|107305.8|107422.9|107308.4|107351.3|107245.1|50
1723685130000|2024-08-15 01:25:30|107355.1|107305.1|107355.4|107305.4|107427|107310.6|107348.6|107242.1|56
1723685140000|2024-08-15 01:25:40|107356.5|107306.5|107353.4|107303.4|107422.9|107306.5|107349.9|107244.7|44
1723685150000|2024-08-15 01:25:50|107352.4|107302.4|107359.9|107309.9|107415.9|107310.1|107352.4|107260.6|36
1723685160000|2024-08-15 01:26:00|107360.5|107310.5|107366.3|107316.3|107366.4|107316.4|107360.4|107310.4|25
1723685170000|2024-08-15 01:26:10|107366.4|107316.4|107366.3|107316.3|107366.4|107316.4|107366.3|107316.3|2
1723685180000|2024-08-15 01:26:20|107366.2|107316.2|107362.6|107312.6|107368.8|107318.8|107358.3|107308.3|23
1723685190000|2024-08-15 01:26:30|107363.5|107313.5|107363.9|107313.9|107369|107319|107361.2|107311.2|26
1723685200000|2024-08-15 01:26:40|107364.3|107314.3|107361.8|107311.8|107416.8|107316.2|107351.8|107252.9|35
1723685210000|2024-08-15 01:26:50|107362.6|107312.6|107358.4|107308.4|107364.7|107314.7|107358.2|107308.2|21
1723685220000|2024-08-15 01:27:00|107356|107306|107363.4|107313.4|107400.7|107314.4|107356|107270.1|43
1723685230000|2024-08-15 01:27:10|107363.3|107313.3|107367.8|107317.8|107367.8|107317.8|107362.3|107312.3|31
1723685240000|2024-08-15 01:27:20|107367.7|107317.7|107366.3|107316.3|107369.5|107319.5|107362.1|107312.1|16
1723685250000|2024-08-15 01:27:30|107366.2|107316.2|107363.5|107313.5|107424.8|107336.6|107362.7|107261|36
1723685260000|2024-08-15 01:27:40|107364.7|107314.7|107369.1|107319.1|107370.7|107320.7|107363|107313|27
1723685270000|2024-08-15 01:27:50|107369.2|107319.2|107368.1|107318.1|107369.5|107319.5|107364.6|107314.6|30
1723685280000|2024-08-15 01:28:00|107368.2|107318.2|107370.9|107320.9|107373.4|107323.4|107368.2|107318.2|16
1723685290000|2024-08-15 01:28:10|107372.1|107322.1|107370.2|107320.2|107372.1|107322.1|107368.6|107318.6|17
1723685300000|2024-08-15 01:28:20|107370.1|107320.1|107370.5|107320.5|107370.5|107320.5|107370.1|107320.1|6
1723685310000|2024-08-15 01:28:30|107370.6|107320.6|107370.5|107320.5|107373.1|107323.1|107370.2|107320.2|6
1723685320000|2024-08-15 01:28:40|107370.6|107320.6|107370.7|107320.7|107375.9|107325.9|107369|107319|30
1723685330000|2024-08-15 01:28:50|107375.1|107325.1|107381.4|107331.4|107381.4|107331.4|107370.8|107320.8|47
1723685340000|2024-08-15 01:29:00|107377.4|107327.4|107374.8|107324.8|107445.9|107334.3|107374.8|107267.1|52
1723685350000|2024-08-15 01:29:10|107375.5|107325.5|107371.2|107321.2|107442.3|107329.2|107370.6|107265.9|38
1723685360000|2024-08-15 01:29:20|107370.9|107320.9|107369.8|107319.8|107374|107324|107369.8|107319.8|15
1723685370000|2024-08-15 01:29:30|107367|107317|107365.1|107315.1|107368.7|107318.7|107363.2|107313.2|49
1723685380000|2024-08-15 01:29:40|107364.6|107314.6|107364.9|107314.9|107368.6|107318.6|107363.4|107313.4|25
1723685390000|2024-08-15 01:29:50|107364.3|107314.3|107366|107316|107366.6|107316.6|107362.8|107312.8|11
1723685400000|2024-08-15 01:30:00|107366.7|107316.7|107400.9|107350.9|107446.3|107355.4|107366.7|107283.6|48
1723685410000|2024-08-15 01:30:10|107401.5|107351.5|107391.5|107341.5|107401.5|107351.5|107383.8|107333.8|54
1723685420000|2024-08-15 01:30:20|107392|107342|107393.8|107343.8|107423.9|107344.4|107383.2|107295.1|38
1723685430000|2024-08-15 01:30:30|107393.4|107343.4|107408.8|107313|107435.9|107343.4|107388|107292.7|40
1723685440000|2024-08-15 01:30:40|107410.3|107308.1|107401.8|107296.9|107420.6|107340.3|107383.2|107287.9|59
1723685450000|2024-08-15 01:30:50|107401.4|107297.6|107407.7|107286.3|107412.8|107326.6|107376.6|107285.7|64
1723685460000|2024-08-15 01:31:00|107405.3|107293.5|107403.1|107298.6|107413|107306|107395.4|107285.6|54
1723685470000|2024-08-15 01:31:10|107401.2|107299.4|107399.6|107299.8|107405.3|107305.5|107395|107296.5|48
1723685480000|2024-08-15 01:31:20|107401.4|107301|107404.9|107302.5|107405.8|107328.5|107376.7|107298.6|26
1723685490000|2024-08-15 01:31:30|107398.2|107301.1|107390.3|107294.8|107398.8|107315.5|107361.8|107286|52
1723685500000|2024-08-15 01:31:40|107388.6|107292.2|107374.3|107324.3|107388.6|107325.7|107365|107292.2|40
1723685510000|2024-08-15 01:31:50|107372.6|107322.6|107375|107325|107377.3|107327.3|107372.2|107322.2|26
1723685520000|2024-08-15 01:32:00|107373.3|107323.3|107400.6|107300.3|107400.9|107328.8|107364.2|107286.4|62
1723685530000|2024-08-15 01:32:10|107378.5|107328.5|107378.1|107328.1|107403.4|107330.6|107369.4|107283.1|77
1723685540000|2024-08-15 01:32:20|107378.4|107328.4|107402.8|107300|107418.9|107329.6|107371.2|107282.7|50
1723685550000|2024-08-15 01:32:30|107400.8|107302.8|107383.4|107333.4|107408.7|107334.4|107379.5|107292.7|54
1723685560000|2024-08-15 01:32:40|107382.5|107332.5|107412.9|107313.1|107414|107335.6|107382.5|107297.3|60
1723685570000|2024-08-15 01:32:50|107413.9|107313.3|107365.1|107315.1|107413.9|107331.2|107362.4|107275.5|63
1723685580000|2024-08-15 01:33:00|107365.2|107315.2|107366.6|107316.6|107372.5|107322.5|107362.3|107312.3|58
1723685590000|2024-08-15 01:33:10|107366.2|107316.2|107371.3|107321.3|107388.6|107323.6|107363.7|107290.7|50
1723685600000|2024-08-15 01:33:20|107370.7|107320.7|107371.7|107321.7|107374.9|107324.9|107365.1|107315.1|50
1723685610000|2024-08-15 01:33:30|107371|107321|107372.6|107322.6|107373.7|107323.7|107370|107320|17
1723685620000|2024-08-15 01:33:40|107372.8|107322.8|107371|107321|107374|107324|107369.3|107319.3|34
1723685630000|2024-08-15 01:33:50|107370.1|107320.1|107373.8|107323.8|107377.6|107327.6|107370.1|107320.1|28
1723685640000|2024-08-15 01:34:00|107374.1|107324.1|107372.3|107322.3|107375.8|107325.8|107369.7|107319.7|30
1723685650000|2024-08-15 01:34:10|107372.1|107322.1|107376.1|107326.1|107376.1|107326.1|107371.3|107321.3|39
1723685660000|2024-08-15 01:34:20|107374.6|107324.6|107372.9|107322.9|107378.8|107328.8|107372.8|107322.8|40
1723685670000|2024-08-15 01:34:30|107372.5|107322.5|107371.9|107321.9|107372.5|107322.5|107362|107312|47
1723685680000|2024-08-15 01:34:40|107371.1|107321.1|107362.4|107312.4|107372.4|107322.4|107358.1|107308.1|50
1723685690000|2024-08-15 01:34:50|107363.2|107313.2|107326.4|107276.4|107383.9|107315.2|107325.1|107250.2|56
1723685700000|2024-08-15 01:35:00|107327.8|107277.8|107316.1|107266.1|107327.8|107277.8|107306.8|107256.8|54
1723685710000|2024-08-15 01:35:10|107314.8|107264.8|107330.4|107280.4|107332.6|107282.6|107308.6|107258.6|67
1723685720000|2024-08-15 01:35:20|107330.5|107280.5|107326.9|107276.9|107332.3|107282.3|107313.7|107263.7|62
1723685730000|2024-08-15 01:35:30|107327.7|107277.7|107333.6|107283.6|107333.6|107283.6|107316.5|107266.5|59
1723685740000|2024-08-15 01:35:40|107335.4|107285.4|107313.2|107263.2|107335.4|107285.4|107312.4|107262.4|53
1723685750000|2024-08-15 01:35:50|107313.3|107263.3|107314|107264|107336.8|107264.3|107297.1|107209.9|45
1723685760000|2024-08-15 01:36:00|107313.8|107263.8|107298.6|107248.6|107313.8|107263.8|107295.3|107245.3|48
1723685770000|2024-08-15 01:36:10|107298.8|107248.8|107299.6|107249.6|107300.8|107250.8|107292.6|107242.6|31
1723685780000|2024-08-15 01:36:20|107299.1|107249.1|107297.3|107247.3|107301|107251|107294.9|107244.9|37
1723685790000|2024-08-15 01:36:30|107296.2|107246.2|107294|107244|107301|107251|107293.1|107243.1|44
1723685800000|2024-08-15 01:36:40|107294.2|107244.2|107300.2|107250.2|107300.2|107250.2|107290.1|107240.1|45
1723685810000|2024-08-15 01:36:50|107300.7|107250.7|107305.6|107255.6|107313.3|107263.3|107298.6|107248.6|53
1723685820000|2024-08-15 01:37:00|107305.3|107255.3|107304.7|107254.7|107311.2|107261.2|107300.8|107250.8|42
1723685830000|2024-08-15 01:37:10|107303.5|107253.5|107310.9|107260.9|107317|107267|107298.4|107248.4|54
1723685840000|2024-08-15 01:37:20|107311.1|107261.1|107311.8|107261.8|107314.5|107264.5|107303.4|107253.4|58
1723685850000|2024-08-15 01:37:30|107310.8|107260.8|107312.6|107262.6|107314.9|107264.9|107296.3|107246.3|66
1723685860000|2024-08-15 01:37:40|107311.7|107261.7|107302.2|107252.2|107311.7|107261.7|107302.2|107252.2|52
1723685870000|2024-08-15 01:37:50|107302.3|107252.3|107291.9|107241.9|107305.3|107255.3|107290.9|107240.9|58
1723685880000|2024-08-15 01:38:00|107292.6|107242.6|107286.2|107236.2|107323.8|107248.8|107279.1|107187.5|53
1723685890000|2024-08-15 01:38:10|107286.7|107236.7|107301.7|107251.7|107301.7|107251.7|107278.6|107228.6|61
1723685900000|2024-08-15 01:38:20|107301.8|107251.8|107298.4|107248.4|107305.8|107255.8|107292.9|107242.9|51
1723685910000|2024-08-15 01:38:30|107297.1|107247.1|107300.3|107250.3|107304.3|107254.3|107291.8|107241.8|50
1723685920000|2024-08-15 01:38:40|107300.2|107250.2|107295.9|107245.9|107301.6|107251.6|107294.4|107244.4|33
1723685930000|2024-08-15 01:38:50|107290.9|107240.9|107285.4|107235.4|107298|107248|107285.1|107235.1|43
1723685940000|2024-08-15 01:39:00|107285.5|107235.5|107289|107239|107290.1|107240.1|107273.3|107223.3|59
1723685950000|2024-08-15 01:39:10|107287.9|107237.9|107292.1|107242.1|107348.8|107244.9|107285.7|107180.8|36
1723685960000|2024-08-15 01:39:20|107291.8|107241.8|107302.2|107252.2|107304.4|107254.4|107289.2|107239.2|40
1723685970000|2024-08-15 01:39:30|107302.8|107252.8|107300.5|107250.5|107306.2|107256.2|107299.8|107249.8|30
1723685980000|2024-08-15 01:39:40|107301.8|107251.8|107307.9|107257.9|107307.9|107257.9|107300.5|107250.5|39
1723685990000|2024-08-15 01:39:50|107308.3|107258.3|107317.6|107267.6|107317.6|107267.6|107304.6|107254.6|39
1723686000000|2024-08-15 01:40:00|107317.3|107267.3|107311.6|107261.6|107317.3|107267.3|107308.9|107258.9|37
1723686010000|2024-08-15 01:40:10|107311.7|107261.7|107311.8|107261.8|107311.8|107261.8|107311.5|107261.5|4
1723686020000|2024-08-15 01:40:20|107311.7|107261.7|107308.7|107258.7|107312.3|107262.3|107308.7|107258.7|20
1723686030000|2024-08-15 01:40:30|107306.9|107256.9|107298.1|107248.1|107309|107259|107292.3|107242.3|50
1723686040000|2024-08-15 01:40:40|107299|107249|107302.9|107252.9|107311.8|107261.8|107299|107249|48
1723686050000|2024-08-15 01:40:50|107302.7|107252.7|107299.3|107249.3|107306.4|107256.4|107298.7|107248.7|28
1723686060000|2024-08-15 01:41:00|107298.7|107248.7|107297.9|107247.9|107305.8|107255.8|107293.4|107243.4|45
1723686070000|2024-08-15 01:41:10|107298.9|107248.9|107286.4|107236.4|107299.4|107249.4|107279.9|107229.9|63
1723686080000|2024-08-15 01:41:20|107285.8|107235.8|107282.1|107232.1|107289.2|107239.2|107273.5|107223.5|60
1723686090000|2024-08-15 01:41:30|107282.4|107232.4|107287.1|107237.1|107292.8|107242.8|107279.9|107229.9|22
1723686100000|2024-08-15 01:41:40|107287.3|107237.3|107288.8|107238.8|107294.8|107244.8|107280.2|107230.2|48
1723686110000|2024-08-15 01:41:50|107288|107238|107292.1|107242.1|107294.1|107244.1|107278.4|107228.4|59
1723686120000|2024-08-15 01:42:00|107291.2|107241.2|107290.4|107240.4|107299.5|107249.5|107288.6|107238.6|54
1723686130000|2024-08-15 01:42:10|107288.7|107238.7|107287.6|107237.6|107289.8|107239.8|107284.3|107234.3|14
1723686140000|2024-08-15 01:42:20|107288.1|107238.1|107287.8|107237.8|107288.2|107238.2|107287.6|107237.6|5
1723686150000|2024-08-15 01:42:30|107289.4|107239.4|107288.8|107238.8|107289.4|107239.4|107287.8|107237.8|7
1723686160000|2024-08-15 01:42:40|107288.7|107238.7|107292.8|107242.8|107293.2|107243.2|107287.9|107237.9|9
1723686170000|2024-08-15 01:42:50|107292.4|107242.4|107286.7|107236.7|107297.7|107247.7|107286.7|107236.7|29
1723686180000|2024-08-15 01:43:00|107286.4|107236.4|107287.2|107237.2|107287.2|107237.2|107285.2|107235.2|24
1723686190000|2024-08-15 01:43:10|107287.4|107237.4|107286|107236|107291.8|107241.8|107275.1|107225.1|56
1723686200000|2024-08-15 01:43:20|107285.5|107235.5|107282.9|107232.9|107285.5|107235.5|107277.5|107227.5|30
1723686210000|2024-08-15 01:43:30|107285.7|107235.7|107280|107230|107287.2|107237.2|107276.8|107226.8|29
1723686220000|2024-08-15 01:43:40|107279.3|107229.3|107281|107231|107281|107231|107278.2|107228.2|14
1723686230000|2024-08-15 01:43:50|107280.9|107230.9|107285.9|107235.9|107290.4|107240.4|107278|107228|47
1723686240000|2024-08-15 01:44:00|107286.6|107236.6|107286.2|107236.2|107287.8|107237.8|107276.1|107226.1|31
1723686250000|2024-08-15 01:44:10|107285.6|107235.6|107284|107234|107286.2|107236.2|107282|107232|14
1723686260000|2024-08-15 01:44:20|107284.1|107234.1|107280.6|107230.6|107284.1|107234.1|107276.2|107226.2|19
1723686270000|2024-08-15 01:44:30|107282.5|107232.5|107286.6|107236.6|107290.1|107240.1|107279.6|107229.6|28
1723686280000|2024-08-15 01:44:40|107287.1|107237.1|107292.1|107242.1|107292.8|107242.8|107284.8|107234.8|38
1723686290000|2024-08-15 01:44:50|107292.2|107242.2|107289.1|107239.1|107292.2|107242.2|107286.2|107236.2|30
1723686300000|2024-08-15 01:45:00|107291|107241|107293.7|107243.7|107298.4|107248.4|107288.3|107238.3|50
1723686310000|2024-08-15 01:45:10|107295.1|107245.1|107290.3|107240.3|107296.4|107246.4|107289.1|107239.1|27
1723686320000|2024-08-15 01:45:20|107290.7|107240.7|107297.2|107247.2|107297.9|107247.9|107289.2|107239.2|56
1723686330000|2024-08-15 01:45:30|107298|107248|107299.8|107249.8|107317.2|107267.2|107297.3|107247.3|44
1723686340000|2024-08-15 01:45:40|107301|107251|107298.2|107248.2|107302.6|107252.6|107296.1|107246.1|35
1723686350000|2024-08-15 01:45:50|107294.7|107244.7|107289|107239|107299.7|107249.7|107289|107239|37
1723686360000|2024-08-15 01:46:00|107285.4|107235.4|107306.3|107256.3|107306.3|107256.3|107285.4|107235.4|45
1723686370000|2024-08-15 01:46:10|107304.8|107254.8|107306.1|107256.1|107310.2|107260.2|107304.5|107254.5|33
1723686380000|2024-08-15 01:46:20|107303.1|107253.1|107302.4|107252.4|107305.2|107255.2|107301.2|107251.2|24
1723686390000|2024-08-15 01:46:30|107302.7|107252.7|107300|107250|107303.1|107253.1|107296.8|107246.8|21
1723686400000|2024-08-15 01:46:40|107297.7|107247.7|107300.6|107250.6|107300.9|107250.9|107297.7|107247.7|9
1723686410000|2024-08-15 01:46:50|107304.2|107254.2|107298.3|107248.3|107304.7|107254.7|107298.3|107248.3|21
1723686420000|2024-08-15 01:47:00|107302.9|107252.9|107301.4|107251.4|107303.3|107253.3|107297.4|107247.4|42
1723686430000|2024-08-15 01:47:10|107301.6|107251.6|107304|107254|107307.8|107257.8|107301.4|107251.4|39
1723686440000|2024-08-15 01:47:20|107302.8|107252.8|107299.5|107249.5|107302.8|107252.8|107292.7|107242.7|54
1723686450000|2024-08-15 01:47:30|107302.1|107252.1|107293.7|107243.7|107302.1|107252.1|107285.5|107235.5|48
1723686460000|2024-08-15 01:47:40|107293|107243|107295.2|107245.2|107295.2|107245.2|107290.9|107240.9|26
1723686470000|2024-08-15 01:47:50|107294.9|107244.9|107281.9|107231.9|107296|107246|107280.2|107230.2|51
1723686480000|2024-08-15 01:48:00|107284.1|107234.1|107298|107248|107303|107253|107284.1|107234.1|57
1723686490000|2024-08-15 01:48:10|107297.9|107247.9|107293.2|107243.2|107302.4|107252.4|107291.4|107241.4|29
1723686500000|2024-08-15 01:48:20|107293.4|107243.4|107297.1|107247.1|107301.1|107251.1|107293.4|107243.4|38
1723686510000|2024-08-15 01:48:30|107295.6|107245.6|107298.2|107248.2|107298.5|107248.5|107292.6|107242.6|21
1723686520000|2024-08-15 01:48:40|107298.5|107248.5|107300.6|107250.6|107300.6|107250.6|107298.3|107248.3|21
1723686530000|2024-08-15 01:48:50|107300.5|107250.5|107296.8|107246.8|107300.5|107250.5|107293.4|107243.4|28
1723686540000|2024-08-15 01:49:00|107296.7|107246.7|107294.5|107244.5|107296.7|107246.7|107292.7|107242.7|28
1723686550000|2024-08-15 01:49:10|107294.6|107244.6|107293.3|107243.3|107294.7|107244.7|107292.2|107242.2|18
1723686560000|2024-08-15 01:49:20|107293.4|107243.4|107292.2|107242.2|107294.7|107244.7|107292.2|107242.2|27
1723686570000|2024-08-15 01:49:30|107291.9|107241.9|107290.1|107240.1|107292.7|107242.7|107290.1|107240.1|29
1723686580000|2024-08-15 01:49:40|107289.4|107239.4|107273.4|107223.4|107289.4|107239.4|107271.1|107221.1|54
1723686590000|2024-08-15 01:49:50|107274.2|107224.2|107266.2|107216.2|107276.1|107226.1|107266.2|107216.2|70
1723686600000|2024-08-15 01:50:00|107268.3|107218.3|107271.3|107221.3|107273.7|107223.7|107264.8|107214.8|41
1723686610000|2024-08-15 01:50:10|107269.3|107219.3|107266.5|107216.5|107269.5|107219.5|107265.7|107215.7|22
1723686620000|2024-08-15 01:50:20|107268|107218|107261.8|107211.8|107269|107219|107261.8|107211.8|29
1723686630000|2024-08-15 01:50:30|107262|107212|107259.9|107209.9|107263.2|107213.2|107258.5|107208.5|19
1723686640000|2024-08-15 01:50:40|107259.8|107209.8|107260.2|107210.2|107261.7|107211.7|107259.8|107209.8|14
1723686650000|2024-08-15 01:50:50|107260.6|107210.6|107263.5|107213.5|107267.2|107217.2|107260.6|107210.6|20
1723686660000|2024-08-15 01:51:00|107263.1|107213.1|107269.1|107219.1|107271.7|107221.7|107262.3|107212.3|19
1723686670000|2024-08-15 01:51:10|107269.5|107219.5|107272.8|107222.8|107273.8|107223.8|107269.5|107219.5|12
1723686680000|2024-08-15 01:51:20|107272.9|107222.9|107273.6|107223.6|107275.5|107225.5|107269.9|107219.9|24
1723686690000|2024-08-15 01:51:30|107273.8|107223.8|107273.6|107223.6|107276|107226|107269.1|107219.1|36
1723686700000|2024-08-15 01:51:40|107272.5|107222.5|107271.7|107221.7|107273|107223|107269.5|107219.5|16
1723686710000|2024-08-15 01:51:50|107271.8|107221.8|107273.1|107223.1|107278.3|107228.3|107271.8|107221.8|32
1723686720000|2024-08-15 01:52:00|107273|107223|107272.7|107222.7|107273.3|107223.3|107269.9|107219.9|13
1723686730000|2024-08-15 01:52:10|107272.8|107222.8|107269.3|107219.3|107273.9|107223.9|107269.3|107219.3|5
1723686740000|2024-08-15 01:52:20|107271.6|107221.6|107285.5|107235.5|107287.4|107237.4|107271.5|107221.5|38
1723686750000|2024-08-15 01:52:30|107285.7|107235.7|107285.1|107235.1|107287.8|107237.8|107284.6|107234.6|14
1723686760000|2024-08-15 01:52:40|107286.1|107236.1|107283.6|107233.6|107287.5|107237.5|107283.6|107233.6|22
1723686770000|2024-08-15 01:52:50|107285.8|107235.8|107276.8|107226.8|107286.7|107236.7|107276.3|107226.3|30
1723686780000|2024-08-15 01:53:00|107277.3|107227.3|107277.7|107227.7|107277.7|107227.7|107277.1|107227.1|7
1723686790000|2024-08-15 01:53:10|107277.3|107227.3|107277.9|107227.9|107278.5|107228.5|107277.3|107227.3|13
1723686800000|2024-08-15 01:53:20|107278|107228|107279.3|107229.3|107281.3|107231.3|107277.1|107227.1|17
1723686810000|2024-08-15 01:53:30|107280.3|107230.3|107277.8|107227.8|107280.9|107230.9|107275.9|107225.9|18
1723686820000|2024-08-15 01:53:40|107278.1|107228.1|107277.4|107227.4|107279.9|107229.9|107275.6|107225.6|22
1723686830000|2024-08-15 01:53:50|107277.9|107227.9|107281.3|107231.3|107283.6|107233.6|107276|107226|36
1723686840000|2024-08-15 01:54:00|107280.9|107230.9|107285.8|107235.8|107286.3|107236.3|107279.8|107229.8|25
1723686850000|2024-08-15 01:54:10|107286.3|107236.3|107284|107234|107288.5|107238.5|107281.2|107231.2|30
1723686860000|2024-08-15 01:54:20|107283.8|107233.8|107282.7|107232.7|107287.1|107237.1|107282.4|107232.4|23
1723686870000|2024-08-15 01:54:30|107282.4|107232.4|107281.5|107231.5|107282.6|107232.6|107281.3|107231.3|16
1723686880000|2024-08-15 01:54:40|107281.9|107231.9|107287.1|107237.1|107287.1|107237.1|107281.9|107231.9|12
1723686890000|2024-08-15 01:54:50|107287.5|107237.5|107285|107235|107287.7|107237.7|107284.3|107234.3|23
1723686900000|2024-08-15 01:55:00|107284.7|107234.7|107284.3|107234.3|107284.7|107234.7|107283.7|107233.7|9
1723686910000|2024-08-15 01:55:10|107283.7|107233.7|107283.2|107233.2|107283.7|107233.7|107282.7|107232.7|11
1723686920000|2024-08-15 01:55:20|107283.3|107233.3|107275.1|107225.1|107286.6|107236.6|107274.7|107224.7|39
1723686930000|2024-08-15 01:55:30|107275.3|107225.3|107284.2|107234.2|107285.2|107235.2|107275|107225|24
1723686940000|2024-08-15 01:55:40|107286.5|107236.5|107281.3|107231.3|107287.4|107237.4|107281.1|107231.1|31
1723686950000|2024-08-15 01:55:50|107281.7|107231.7|107280.1|107230.1|107282.4|107232.4|107278.2|107228.2|17
1723686960000|2024-08-15 01:56:00|107279.7|107229.7|107284.5|107234.5|107284.8|107234.8|107279.7|107229.7|22
1723686970000|2024-08-15 01:56:10|107284.6|107234.6|107286.1|107236.1|107286.7|107236.7|107284.4|107234.4|12
1723686980000|2024-08-15 01:56:20|107286.3|107236.3|107286.3|107236.3|107287|107237|107286.3|107236.3|4
1723686990000|2024-08-15 01:56:30|107286.8|107236.8|107294.4|107244.4|107294.4|107244.4|107286.5|107236.5|18
1723687000000|2024-08-15 01:56:40|107294|107244|107286.5|107236.5|107294|107244|107279.8|107229.8|24
1723687010000|2024-08-15 01:56:50|107286|107236|107286.3|107236.3|107288.3|107238.3|107282.9|107232.9|18
1723687020000|2024-08-15 01:57:00|107286.1|107236.1|107283.6|107233.6|107286.1|107236.1|107281.7|107231.7|16
1723687030000|2024-08-15 01:57:10|107281.5|107231.5|107292.6|107242.6|107293.3|107243.3|107280.6|107230.6|26
1723687040000|2024-08-15 01:57:20|107293.4|107243.4|107276.6|107226.6|107294.3|107244.3|107275.3|107225.3|48
1723687050000|2024-08-15 01:57:30|107277.6|107227.6|107280.5|107230.5|107282.8|107232.8|107276|107226|52
1723687060000|2024-08-15 01:57:40|107279.7|107229.7|107276|107226|107283|107233|107272.1|107222.1|57
1723687070000|2024-08-15 01:57:50|107275.4|107225.4|107268.4|107218.4|107278.3|107228.3|107266.9|107216.9|61
1723687080000|2024-08-15 01:58:00|107268.9|107218.9|107265.2|107215.2|107270|107220|107264.5|107214.5|59
1723687090000|2024-08-15 01:58:10|107264.9|107214.9|107262.7|107212.7|107266.4|107216.4|107261.5|107211.5|45
1723687100000|2024-08-15 01:58:20|107262.4|107212.4|107265|107215|107265.3|107215.3|107260.6|107210.6|31
1723687110000|2024-08-15 01:58:30|107265.1|107215.1|107267|107217|107269|107219|107264.2|107214.2|39
1723687120000|2024-08-15 01:58:40|107268.6|107218.6|107259|107209|107269.5|107219.5|107257.8|107207.8|37
1723687130000|2024-08-15 01:58:50|107259.8|107209.8|107259.5|107209.5|107261.5|107211.5|107251.3|107201.3|39
1723687140000|2024-08-15 01:59:00|107259.7|107209.7|107261.7|107211.7|107270.3|107220.3|107258.8|107208.8|58
1723687150000|2024-08-15 01:59:10|107260.9|107210.9|107259.3|107209.3|107262.4|107212.4|107250.6|107200.6|34
1723687160000|2024-08-15 01:59:20|107259.6|107209.6|107255.9|107205.9|107302.5|107218.4|107249|107165.3|39
1723687170000|2024-08-15 01:59:30|107256.2|107206.2|107253.9|107203.9|107256.2|107206.2|107252.2|107202.2|23
1723687180000|2024-08-15 01:59:40|107254.2|107204.2|107254.4|107204.4|107256.7|107206.7|107253.4|107203.4|30
1723687190000|2024-08-15 01:59:50|107253.8|107203.8|107255.1|107205.1|107256|107206|107252.4|107202.4|22
1723687200000|2024-08-15 02:00:00|107247.7|107197.7|107252.5|107202.5|107255|107205|107247.7|107197.7|35
1723687210000|2024-08-15 02:00:10|107252|107202|107244.5|107194.5|107290.7|107203.7|107242.1|107158.6|47
1723687220000|2024-08-15 02:00:20|107244.1|107194.1|107240.4|107190.4|107244.1|107194.1|107239.5|107189.5|48
1723687230000|2024-08-15 02:00:30|107240.1|107190.1|107244.4|107194.4|107245.7|107195.7|107239.5|107189.5|46
1723687240000|2024-08-15 02:00:40|107242.8|107192.8|107244.9|107194.9|107245.1|107195.1|107239.8|107189.8|47
1723687250000|2024-08-15 02:00:50|107241.1|107191.1|107244.1|107194.1|107247.1|107197.1|107240.5|107190.5|37
1723687260000|2024-08-15 02:01:00|107243.7|107193.7|107244|107194|107246.3|107196.3|107240.7|107190.7|47
1723687270000|2024-08-15 02:01:10|107242.2|107192.2|107240.9|107190.9|107247.5|107197.5|107237.8|107187.8|53
1723687280000|2024-08-15 02:01:20|107241.5|107191.5|107235.2|107185.2|107241.6|107191.6|107234|107184|41
1723687290000|2024-08-15 02:01:30|107237.3|107187.3|107238.5|107188.5|107239.3|107189.3|107233.2|107183.2|35
1723687300000|2024-08-15 02:01:40|107238.1|107188.1|107235.8|107185.8|107242.1|107192.1|107235.8|107185.8|41
1723687310000|2024-08-15 02:01:50|107235.6|107185.6|107235.6|107185.6|107238.5|107188.5|107231.3|107181.3|41
1723687320000|2024-08-15 02:02:00|107236.9|107186.9|107241.5|107191.5|107242.9|107192.9|107236.9|107186.9|44
1723687330000|2024-08-15 02:02:10|107240.2|107190.2|107242.1|107192.1|107242.1|107192.1|107238|107188|28
1723687340000|2024-08-15 02:02:20|107241.8|107191.8|107243.8|107193.8|107243.8|107193.8|107239.5|107189.5|13
1723687350000|2024-08-15 02:02:30|107244.2|107194.2|107251.1|107201.1|107255.1|107205.1|107242.8|107192.8|24
1723687360000|2024-08-15 02:02:40|107252.2|107202.2|107250.6|107200.6|107254.4|107204.4|107250.2|107200.2|15
1723687370000|2024-08-15 02:02:50|107247.3|107197.3|107247|107197|107251.9|107201.9|107245|107195|16
1723687380000|2024-08-15 02:03:00|107246.7|107196.7|107247.5|107197.5|107247.5|107197.5|107244.4|107194.4|14
1723687390000|2024-08-15 02:03:10|107247.7|107197.7|107252.1|107202.1|107253.4|107203.4|107243.2|107193.2|21
1723687400000|2024-08-15 02:03:20|107252|107202|107260.6|107210.6|107261.1|107211.1|107248.5|107198.5|20
1723687410000|2024-08-15 02:03:30|107259.4|107209.4|107261.8|107211.8|107261.8|107211.8|107259.4|107209.4|8
1723687420000|2024-08-15 02:03:40|107262.8|107212.8|107269.8|107219.8|107269.8|107219.8|107262.8|107212.8|34
1723687430000|2024-08-15 02:03:50|107268.9|107218.9|107266.1|107216.1|107271.3|107221.3|107264.3|107214.3|40
1723687440000|2024-08-15 02:04:00|107266.6|107216.6|107269.9|107219.9|107270.2|107220.2|107266.4|107216.4|13
1723687450000|2024-08-15 02:04:10|107269.2|107219.2|107267.6|107217.6|107271.1|107221.1|107266.9|107216.9|31
1723687460000|2024-08-15 02:04:20|107268.3|107218.3|107264.3|107214.3|107268.3|107218.3|107264.3|107214.3|14
1723687470000|2024-08-15 02:04:30|107265.8|107215.8|107266|107216|107267.1|107217.1|107265.1|107215.1|20
1723687480000|2024-08-15 02:04:40|107265|107215|107264.6|107214.6|107266.8|107216.8|107261.9|107211.9|24
1723687490000|2024-08-15 02:04:50|107264.5|107214.5|107265.1|107215.1|107265.2|107215.2|107262.5|107212.5|21
1723687500000|2024-08-15 02:05:00|107265|107215|107269|107219|107269|107219|107264|107214|26
1723687510000|2024-08-15 02:05:10|107267.8|107217.8|107262.7|107212.7|107268.3|107218.3|107262.7|107212.7|21
1723687520000|2024-08-15 02:05:20|107262.8|107212.8|107260.5|107210.5|107265.3|107215.3|107260.5|107210.5|25
1723687530000|2024-08-15 02:05:30|107261.1|107211.1|107261.3|107211.3|107267.8|107217.8|107259|107209|34
1723687540000|2024-08-15 02:05:40|107262.1|107212.1|107262.9|107212.9|107265.9|107215.9|107261.9|107211.9|23
1723687550000|2024-08-15 02:05:50|107264.6|107214.6|107263.1|107213.1|107267.5|107217.5|107259.2|107209.2|42
1723687560000|2024-08-15 02:06:00|107263.4|107213.4|107266.3|107216.3|107269|107219|107262.1|107212.1|33
1723687570000|2024-08-15 02:06:10|107267.2|107217.2|107262.4|107212.4|107267.8|107217.8|107260.5|107210.5|24
1723687580000|2024-08-15 02:06:20|107261.4|107211.4|107266.8|107216.8|107266.9|107216.9|107261.4|107211.4|14
1723687590000|2024-08-15 02:06:30|107266.5|107216.5|107259.3|107209.3|107266.5|107216.5|107258.1|107208.1|23
1723687600000|2024-08-15 02:06:40|107259.2|107209.2|107257.8|107207.8|107259.2|107209.2|107257.8|107207.8|4
1723687610000|2024-08-15 02:06:50|107258.5|107208.5|107264.8|107214.8|107267.2|107217.2|107257.9|107207.9|21
1723687620000|2024-08-15 02:07:00|107263.7|107213.7|107267|107217|107267|107217|107260.1|107210.1|32
1723687630000|2024-08-15 02:07:10|107266.2|107216.2|107262.3|107212.3|107269.7|107219.7|107262.1|107212.1|27
1723687640000|2024-08-15 02:07:20|107262.4|107212.4|107262.4|107212.4|107262.9|107212.9|107259.4|107209.4|30
1723687650000|2024-08-15 02:07:30|107263|107213|107261.4|107211.4|107264.3|107214.3|107258.4|107208.4|26
1723687660000|2024-08-15 02:07:40|107261.2|107211.2|107261|107211|107262.9|107212.9|107259.3|107209.3|25
1723687670000|2024-08-15 02:07:50|107260.4|107210.4|107257.1|107207.1|107262.8|107212.8|107256.4|107206.4|32
1723687680000|2024-08-15 02:08:00|107258.6|107208.6|107259.5|107209.5|107262.9|107212.9|107254.6|107204.6|22
1723687690000|2024-08-15 02:08:10|107259.4|107209.4|107262|107212|107262.9|107212.9|107259.2|107209.2|18
1723687700000|2024-08-15 02:08:20|107262.4|107212.4|107262.6|107212.6|107262.8|107212.8|107261.3|107211.3|14
1723687710000|2024-08-15 02:08:30|107262.5|107212.5|107252.1|107202.1|107262.8|107212.8|107252.1|107202.1|33
1723687720000|2024-08-15 02:08:40|107250.9|107200.9|107260.4|107210.4|107262.6|107212.6|107249.5|107199.5|33
1723687730000|2024-08-15 02:08:50|107260.1|107210.1|107246.7|107196.7|107260.1|107210.1|107245.2|107195.2|39
1723687740000|2024-08-15 02:09:00|107246.5|107196.5|107260.5|107210.5|107261.3|107211.3|107245.9|107195.9|55
1723687750000|2024-08-15 02:09:10|107261.1|107211.1|107255.5|107205.5|107261.8|107211.8|107252|107202|31
1723687760000|2024-08-15 02:09:20|107255.9|107205.9|107252.9|107202.9|107260.6|107210.6|107251.6|107201.6|49
1723687770000|2024-08-15 02:09:30|107253.1|107203.1|107256.3|107206.3|107258.4|107208.4|107247.8|107197.8|27
1723687780000|2024-08-15 02:09:40|107255.6|107205.6|107256.1|107206.1|107260|107210|107249.9|107199.9|26
1723687790000|2024-08-15 02:09:50|107253.6|107203.6|107251.6|107201.6|107253.6|107203.6|107250.8|107200.8|10
1723687800000|2024-08-15 02:10:00|107250.4|107200.4|107240|107190|107250.6|107200.6|107237.9|107187.9|24
1723687810000|2024-08-15 02:10:10|107240.3|107190.3|107237.4|107187.4|107241.3|107191.3|107237.4|107187.4|23
1723687820000|2024-08-15 02:10:20|107239.5|107189.5|107240.2|107190.2|107244.1|107194.1|107236.1|107186.1|33
1723687830000|2024-08-15 02:10:30|107239.9|107189.9|107233.5|107183.5|107240.4|107190.4|107231.2|107181.2|35
1723687840000|2024-08-15 02:10:40|107233.8|107183.8|107236.9|107186.9|107238.6|107188.6|107230.1|107180.1|41
1723687850000|2024-08-15 02:10:50|107237.1|107187.1|107232.2|107182.2|107237.4|107187.4|107231.3|107181.3|36
1723687860000|2024-08-15 02:11:00|107232.4|107182.4|107234.9|107184.9|107239.5|107189.5|107232.2|107182.2|35
1723687870000|2024-08-15 02:11:10|107235.5|107185.5|107224.9|107174.9|107238|107188|107224.9|107174.9|50
1723687880000|2024-08-15 02:11:20|107226.6|107176.6|107222.6|107172.6|107226.6|107176.6|107222.6|107172.6|33
1723687890000|2024-08-15 02:11:30|107224.7|107174.7|107219.9|107169.9|107227.4|107177.4|107219.9|107169.9|19
1723687900000|2024-08-15 02:11:40|107221.4|107171.4|107198.2|107148.2|107221.4|107171.4|107190.5|107140.5|48
1723687910000|2024-08-15 02:11:50|107197.6|107147.6|107197.3|107147.3|107198.2|107148.2|107195.9|107145.9|12
1723687920000|2024-08-15 02:12:00|107197.9|107147.9|107197.9|107147.9|107203.5|107153.5|107189.4|107139.4|42
1723687930000|2024-08-15 02:12:10|107198.2|107148.2|107204.9|107154.9|107205.7|107155.7|107198.2|107148.2|22
1723687940000|2024-08-15 02:12:20|107204.4|107154.4|107202.4|107152.4|107206.1|107156.1|107199.7|107149.7|35
1723687950000|2024-08-15 02:12:30|107200.3|107150.3|107201.8|107151.8|107203.8|107153.8|107200|107150|29
1723687960000|2024-08-15 02:12:40|107203.3|107153.3|107199.8|107149.8|107210.6|107160.6|107196.2|107146.2|54
1723687970000|2024-08-15 02:12:50|107200.2|107150.2|107205.2|107155.2|107206.8|107156.8|107195.2|107145.2|72
1723687980000|2024-08-15 02:13:00|107205.4|107155.4|107203.9|107153.9|107205.4|107155.4|107199.1|107149.1|34
1723687990000|2024-08-15 02:13:10|107203.7|107153.7|107200.5|107150.5|107205.1|107155.1|107198.3|107148.3|42
1723688000000|2024-08-15 02:13:20|107200.3|107150.3|107203.6|107153.6|107210.1|107160.1|107200.1|107150.1|37
1723688010000|2024-08-15 02:13:30|107203.2|107153.2|107199.5|107149.5|107203.2|107153.2|107198.9|107148.9|19
1723688020000|2024-08-15 02:13:40|107199.6|107149.6|107202.6|107152.6|107205.1|107155.1|107199.6|107149.6|12
1723688030000|2024-08-15 02:13:50|107201.8|107151.8|107202.3|107152.3|107203.5|107153.5|107193.1|107143.1|34
1723688040000|2024-08-15 02:14:00|107202.6|107152.6|107202.9|107152.9|107203.9|107153.9|107197.9|107147.9|26
1723688050000|2024-08-15 02:14:10|107203|107153|107200.8|107150.8|107203.7|107153.7|107193.5|107143.5|30
1723688060000|2024-08-15 02:14:20|107200.2|107150.2|107190.2|107140.2|107201.3|107151.3|107187.4|107137.4|25
1723688070000|2024-08-15 02:14:30|107190.5|107140.5|107188.2|107138.2|107190.5|107140.5|107187|107137|9
1723688080000|2024-08-15 02:14:40|107186.3|107136.3|107183.8|107133.8|107189.3|107139.3|107183.8|107133.8|36
1723688090000|2024-08-15 02:14:50|107182.8|107132.8|107185|107135|107185.3|107135.3|107182.3|107132.3|9
1723688100000|2024-08-15 02:15:00|107182.9|107132.9|107183.5|107133.5|107184.9|107134.9|107182.9|107132.9|8
1723688110000|2024-08-15 02:15:10|107184.4|107134.4|107184.4|107134.4|107184.4|107134.4|107182.5|107132.5|7
1723688120000|2024-08-15 02:15:20|107184.5|107134.5|107184.4|107134.4|107184.5|107134.5|107184.1|107134.1|3
1723688130000|2024-08-15 02:15:30|107183|107133|107185.2|107135.2|107185.6|107135.6|107183|107133|4
1723688140000|2024-08-15 02:15:40|107183.2|107133.2|107185.4|107135.4|107185.4|107135.4|107183.2|107133.2|3
1723688150000|2024-08-15 02:15:50|107183.4|107133.4|107185.8|107135.8|107187|107137|107183.4|107133.4|8
1723688160000|2024-08-15 02:16:00|107185.9|107135.9|107185.6|107135.6|107186.7|107136.7|107185.6|107135.6|4
1723688170000|2024-08-15 02:16:10|107185.5|107135.5|107187.1|107137.1|107187.1|107137.1|107185.5|107135.5|4
1723688180000|2024-08-15 02:16:20|107186.9|107136.9|107181.5|107131.5|107186.9|107136.9|107178.5|107128.5|12
1723688190000|2024-08-15 02:16:30|107179.1|107129.1|107184.2|107134.2|107184.2|107134.2|107175.4|107125.4|10
1723688200000|2024-08-15 02:16:40|107180.2|107130.2|107181|107131|107181.6|107131.6|107175.5|107125.5|29
1723688210000|2024-08-15 02:16:50|107179.1|107129.1|107184.8|107134.8|107185.1|107135.1|107179.1|107129.1|17
1723688220000|2024-08-15 02:17:00|107184.6|107134.6|107186.5|107136.5|107186.5|107136.5|107184.6|107134.6|6
1723688230000|2024-08-15 02:17:10|107186.4|107136.4|107185.2|107135.2|107186.4|107136.4|107184.3|107134.3|6
1723688240000|2024-08-15 02:17:20|107183.6|107133.6|107183.8|107133.8|107184.4|107134.4|107182.1|107132.1|14
1723688250000|2024-08-15 02:17:30|107182|107132|107184.1|107134.1|107184.3|107134.3|107181.9|107131.9|8
1723688260000|2024-08-15 02:17:40|107182.2|107132.2|107177.7|107127.7|107184.5|107134.5|107177.7|107127.7|18
1723688270000|2024-08-15 02:17:50|107178.3|107128.3|107182.6|107132.6|107182.6|107132.6|107178.3|107128.3|8
1723688280000|2024-08-15 02:18:00|107182.9|107132.9|107179.3|107129.3|107182.9|107132.9|107178.8|107128.8|10
1723688290000|2024-08-15 02:18:10|107179.4|107129.4|107179.1|107129.1|107179.4|107129.4|107178.5|107128.5|5
1723688300000|2024-08-15 02:18:20|107180.1|107130.1|107179.4|107129.4|107181.5|107131.5|107179.3|107129.3|12
1723688310000|2024-08-15 02:18:30|107179.5|107129.5|107180.8|107130.8|107180.8|107130.8|107179.1|107129.1|6
1723688320000|2024-08-15 02:18:40|107180.3|107130.3|107183.8|107133.8|107183.8|107133.8|107180.3|107130.3|7
1723688330000|2024-08-15 02:18:50|107184.3|107134.3|107181.5|107131.5|107185.8|107135.8|107181.5|107131.5|12
1723688340000|2024-08-15 02:19:00|107181.3|107131.3|107179.9|107129.9|107181.3|107131.3|107179.9|107129.9|6
1723688350000|2024-08-15 02:19:10|107179.4|107129.4|107178.5|107128.5|107179.6|107129.6|107178.4|107128.4|7
1723688360000|2024-08-15 02:19:20|107178.7|107128.7|107178.4|107128.4|107179.8|107129.8|107178.4|107128.4|13
1723688370000|2024-08-15 02:19:30|107178.9|107128.9|107176.9|107126.9|107178.9|107128.9|107176.5|107126.5|7
1723688380000|2024-08-15 02:19:40|107176.3|107126.3|107175.1|107125.1|107176.3|107126.3|107173.8|107123.8|10
1723688390000|2024-08-15 02:19:50|107175.2|107125.2|107176.4|107126.4|107178.9|107128.9|107174.2|107124.2|12
1723688400000|2024-08-15 02:20:00|107176.2|107126.2|107176.3|107126.3|107176.3|107126.3|107175.8|107125.8|4
1723688410000|2024-08-15 02:20:10|107176.4|107126.4|107177.5|107127.5|107178.8|107128.8|107176.1|107126.1|7
1723688420000|2024-08-15 02:20:20|107176.9|107126.9|107179.3|107129.3|107179.3|107129.3|107176.8|107126.8|4
1723688430000|2024-08-15 02:20:30|107178.6|107128.6|107173.5|107123.5|107180.1|107130.1|107173.4|107123.4|16
1723688440000|2024-08-15 02:20:40|107172.8|107122.8|107173|107123|107173.5|107123.5|107171.9|107121.9|5
1723688450000|2024-08-15 02:20:50|107172.6|107122.6|107168.9|107118.9|107172.6|107122.6|107166.4|107116.4|24
1723688460000|2024-08-15 02:21:00|107166.4|107116.4|107169.2|107119.2|107169.2|107119.2|107166.4|107116.4|6
1723688470000|2024-08-15 02:21:10|107169.4|107119.4|107171.2|107121.2|107171.2|107121.2|107169.4|107119.4|7
1723688480000|2024-08-15 02:21:20|107171.3|107121.3|107169.6|107119.6|107171.3|107121.3|107169.6|107119.6|5
1723688490000|2024-08-15 02:21:30|107169.5|107119.5|107169.5|107119.5|107169.5|107119.5|107169.5|107119.5|1
1723688500000|2024-08-15 02:21:40|107169.1|107119.1|107170.1|107120.1|107170.1|107120.1|107168.8|107118.8|4
1723688510000|2024-08-15 02:21:50|107169.3|107119.3|107177.5|107127.5|107182.7|107132.7|107169.3|107119.3|27
1723688520000|2024-08-15 02:22:00|107177|107127|107176.8|107126.8|107177|107127|107176|107126|7
1723688530000|2024-08-15 02:22:10|107177.9|107127.9|107178.6|107128.6|107179|107129|107177.6|107127.6|13
1723688540000|2024-08-15 02:22:20|107180.5|107130.5|107162|107112|107181.9|107131.9|107157.1|107107.1|44
1723688550000|2024-08-15 02:22:30|107162.3|107112.3|107162|107112|107162.9|107112.9|107159.7|107109.7|15
1723688560000|2024-08-15 02:22:40|107162.4|107112.4|107157|107107|107162.4|107112.4|107157|107107|21
1723688570000|2024-08-15 02:22:50|107156|107106|107155.9|107105.9|107156.2|107106.2|107155.9|107105.9|3
1723688580000|2024-08-15 02:23:00|107155.7|107105.7|107157.4|107107.4|107157.4|107107.4|107155.7|107105.7|6
1723688590000|2024-08-15 02:23:10|107157|107107|107157.8|107107.8|107157.8|107107.8|107155.6|107105.6|9
1723688600000|2024-08-15 02:23:20|107158.1|107108.1|107166.8|107116.8|107168.7|107118.7|107158.1|107108.1|17
1723688610000|2024-08-15 02:23:30|107167.6|107117.6|107163.6|107113.6|107169.9|107119.9|107161.9|107111.9|46
1723688620000|2024-08-15 02:23:40|107165.1|107115.1|107165.3|107115.3|107166.4|107116.4|107158.3|107108.3|52
1723688630000|2024-08-15 02:23:50|107162.6|107112.6|107157.9|107107.9|107166.4|107116.4|107157.6|107107.6|46
1723688640000|2024-08-15 02:24:00|107161.1|107111.1|107163.7|107113.7|107165.9|107115.9|107157.4|107107.4|33
1723688650000|2024-08-15 02:24:10|107163.5|107113.5|107165.2|107115.2|107168.7|107118.7|107162.3|107112.3|39
1723688660000|2024-08-15 02:24:20|107167.7|107117.7|107164|107114|107172.8|107122.8|107164|107114|39
1723688670000|2024-08-15 02:24:30|107164.1|107114.1|107167.5|107117.5|107170.3|107120.3|107164.1|107114.1|22
1723688680000|2024-08-15 02:24:40|107167.7|107117.7|107168.3|107118.3|107168.3|107118.3|107167.7|107117.7|4
1723688690000|2024-08-15 02:24:50|107168.2|107118.2|107167.6|107117.6|107168.2|107118.2|107167.6|107117.6|4
1723688700000|2024-08-15 02:25:00|107166.2|107116.2|107172.5|107122.5|107174.6|107124.6|107166.2|107116.2|25
1723688710000|2024-08-15 02:25:10|107170.7|107120.7|107169.6|107119.6|107173.6|107123.6|107165.7|107115.7|61
1723688720000|2024-08-15 02:25:20|107168.6|107118.6|107163.8|107113.8|107171.3|107121.3|107163.8|107113.8|30
1723688730000|2024-08-15 02:25:30|107163.9|107113.9|107167.5|107117.5|107169.8|107119.8|107163.9|107113.9|48
1723688740000|2024-08-15 02:25:40|107166.6|107116.6|107165.2|107115.2|107173.8|107123.8|107165.2|107115.2|59
1723688750000|2024-08-15 02:25:50|107167.8|107117.8|107169.5|107119.5|107171.1|107121.1|107167.2|107117.2|40
1723688760000|2024-08-15 02:26:00|107169.4|107119.4|107170.1|107120.1|107171|107121|107168.1|107118.1|23
1723688770000|2024-08-15 02:26:10|107171.1|107121.1|107173.5|107123.5|107173.7|107123.7|107171.1|107121.1|14
1723688780000|2024-08-15 02:26:20|107171.2|107121.2|107206.3|107156.3|107207.2|107157.2|107171.2|107121.2|28
1723688790000|2024-08-15 02:26:30|107205.7|107155.7|107208.1|107158.1|107208.1|107158.1|107205.7|107155.7|15
1723688800000|2024-08-15 02:26:40|107207.8|107157.8|107202.7|107152.7|107209.8|107159.8|107199|107149|31
1723688810000|2024-08-15 02:26:50|107202.9|107152.9|107193.7|107143.7|107203.8|107153.8|107192.5|107142.5|26
1723688820000|2024-08-15 02:27:00|107192.8|107142.8|107202.3|107152.3|107207.3|107157.3|107192.8|107142.8|44
1723688830000|2024-08-15 02:27:10|107202.1|107152.1|107200.4|107150.4|107203.1|107153.1|107199.3|107149.3|14
1723688840000|2024-08-15 02:27:20|107201|107151|107197|107147|107201|107151|107196|107146|10
1723688850000|2024-08-15 02:27:30|107199.7|107149.7|107203.8|107153.8|107204.3|107154.3|107199.7|107149.7|24
1723688860000|2024-08-15 02:27:40|107204.1|107154.1|107204.7|107154.7|107210.1|107160.1|107200.4|107150.4|32
1723688870000|2024-08-15 02:27:50|107202.4|107152.4|107202.2|107152.2|107205.4|107155.4|107200.8|107150.8|41
1723688880000|2024-08-15 02:28:00|107200.8|107150.8|107197.5|107147.5|107203.3|107153.3|107195.9|107145.9|28
1723688890000|2024-08-15 02:28:10|107198.1|107148.1|107196.2|107146.2|107198.1|107148.1|107196.2|107146.2|3
1723688900000|2024-08-15 02:28:20|107197.9|107147.9|107193.7|107143.7|107197.9|107147.9|107192.9|107142.9|18
1723688910000|2024-08-15 02:28:30|107194.5|107144.5|107204.2|107154.2|107208.7|107158.7|107192.8|107142.8|37
1723688920000|2024-08-15 02:28:40|107204.3|107154.3|107206.5|107156.5|107206.5|107156.5|107203.4|107153.4|25
1723688930000|2024-08-15 02:28:50|107207.3|107157.3|107207|107157|107207.7|107157.7|107205.7|107155.7|13
1723688940000|2024-08-15 02:29:00|107206.9|107156.9|107204.9|107154.9|107206.9|107156.9|107204.9|107154.9|6
1723688950000|2024-08-15 02:29:10|107204.8|107154.8|107205.8|107155.8|107205.8|107155.8|107204.8|107154.8|3
1723688960000|2024-08-15 02:29:20|107214.5|107164.5|107207.6|107157.6|107215.6|107165.6|107207.6|107157.6|13
1723688970000|2024-08-15 02:29:30|107207.3|107157.3|107207.1|107157.1|107207.3|107157.3|107207.1|107157.1|2
1723688980000|2024-08-15 02:29:40|107207.3|107157.3|107208.1|107158.1|107208.1|107158.1|107207.3|107157.3|6
1723688990000|2024-08-15 02:29:50|107208.2|107158.2|107209.3|107159.3|107209.4|107159.4|107208.2|107158.2|4
1723689000000|2024-08-15 02:30:00|107207.7|107157.7|107207.6|107157.6|107213.5|107163.5|107207.6|107157.6|33
1723689010000|2024-08-15 02:30:10|107207.9|107157.9|107206.9|107156.9|107208.1|107158.1|107206.9|107156.9|9
1723689020000|2024-08-15 02:30:20|107207|107157|107207.1|107157.1|107207.1|107157.1|107207|107157|2
1723689030000|2024-08-15 02:30:30|107207.3|107157.3|107208.3|107158.3|107210.8|107160.8|107206.8|107156.8|14
1723689040000|2024-08-15 02:30:40|107208.1|107158.1|107210.1|107160.1|107212|107162|107207.9|107157.9|12
1723689050000|2024-08-15 02:30:50|107210.2|107160.2|107208|107158|107210.2|107160.2|107208|107158|5
1723689060000|2024-08-15 02:31:00|107207.8|107157.8|107208.1|107158.1|107208.5|107158.5|107207.3|107157.3|6
1723689070000|2024-08-15 02:31:10|107207.5|107157.5|107208.9|107158.9|107208.9|107158.9|107206.6|107156.6|12
1723689080000|2024-08-15 02:31:20|107208.1|107158.1|107212.6|107162.6|107212.6|107162.6|107205.3|107155.3|23
1723689090000|2024-08-15 02:31:30|107211|107161|107209.9|107159.9|107211.2|107161.2|107208.8|107158.8|12
1723689100000|2024-08-15 02:31:40|107209|107159|107207.1|107157.1|107210.4|107160.4|107203.2|107153.2|19
1723689110000|2024-08-15 02:31:50|107207.5|107157.5|107207|107157|107207.9|107157.9|107205.8|107155.8|20
1723689120000|2024-08-15 02:32:00|107206.7|107156.7|107210.6|107160.6|107215|107165|107206.7|107156.7|18
1723689130000|2024-08-15 02:32:10|107210.5|107160.5|107211.4|107161.4|107211.4|107161.4|107210.5|107160.5|5
1723689140000|2024-08-15 02:32:20|107211.3|107161.3|107211.8|107161.8|107212.1|107162.1|107211.3|107161.3|3
1723689150000|2024-08-15 02:32:30|107212.1|107162.1|107217.6|107167.6|107217.6|107167.6|107211.7|107161.7|8
1723689160000|2024-08-15 02:32:40|107215.7|107165.7|107213|107163|107217.6|107167.6|107212|107162|20
1723689170000|2024-08-15 02:32:50|107212.6|107162.6|107213|107163|107213.1|107163.1|107212.4|107162.4|8
1723689180000|2024-08-15 02:33:00|107213.4|107163.4|107213.6|107163.6|107213.6|107163.6|107213.4|107163.4|2
1723689190000|2024-08-15 02:33:10|107214.6|107164.6|107221.8|107171.8|107222.7|107172.7|107214.6|107164.6|27
1723689200000|2024-08-15 02:33:20|107221.9|107171.9|107219.9|107169.9|107226.9|107176.9|107219.9|107169.9|16
1723689210000|2024-08-15 02:33:30|107219.5|107169.5|107217.1|107167.1|107219.5|107169.5|107216.3|107166.3|10
1723689220000|2024-08-15 02:33:40|107217|107167|107209.8|107159.8|107217.5|107167.5|107208|107158|32
1723689230000|2024-08-15 02:33:50|107207.6|107157.6|107209.4|107159.4|107210|107160|107207.6|107157.6|7
1723689240000|2024-08-15 02:34:00|107209.1|107159.1|107206.2|107156.2|107209.7|107159.7|107204.9|107154.9|22
1723689250000|2024-08-15 02:34:10|107207|107157|107206.1|107156.1|107207|107157|107205.7|107155.7|9
1723689260000|2024-08-15 02:34:20|107205.9|107155.9|107205.3|107155.3|107207.9|107157.9|107203.3|107153.3|32
1723689270000|2024-08-15 02:34:30|107206.2|107156.2|107207|107157|107207.8|107157.8|107206|107156|6
1723689280000|2024-08-15 02:34:40|107206.6|107156.6|107208.9|107158.9|107209.6|107159.6|107206.6|107156.6|11
1723689290000|2024-08-15 02:34:50|107209|107159|107208.8|107158.8|107209.9|107159.9|107206.3|107156.3|32
1723689300000|2024-08-15 02:35:00|107207.6|107157.6|107202.3|107152.3|107208.4|107158.4|107196.3|107146.3|57
1723689310000|2024-08-15 02:35:10|107202.7|107152.7|107203.5|107153.5|107206.5|107156.5|107202.1|107152.1|30
1723689320000|2024-08-15 02:35:20|107203.4|107153.4|107203.6|107153.6|107204.2|107154.2|107202.4|107152.4|13
1723689330000|2024-08-15 02:35:30|107203.3|107153.3|107206.4|107156.4|107206.4|107156.4|107193.1|107143.1|36
1723689340000|2024-08-15 02:35:40|107206.5|107156.5|107196.7|107146.7|107207|107157|107196.7|107146.7|23
1723689350000|2024-08-15 02:35:50|107197.8|107147.8|107195.9|107145.9|107201.3|107151.3|107190.7|107140.7|30
1723689360000|2024-08-15 02:36:00|107198.3|107148.3|107189.2|107139.2|107198.7|107148.7|107188.6|107138.6|39
1723689370000|2024-08-15 02:36:10|107189|107139|107191.8|107141.8|107199.8|107149.8|107187.5|107137.5|34
1723689380000|2024-08-15 02:36:20|107192.2|107142.2|107192.1|107142.1|107198.9|107148.9|107184.8|107134.8|47
1723689390000|2024-08-15 02:36:30|107192.4|107142.4|107193.4|107143.4|107193.7|107143.7|107188.1|107138.1|18
1723689400000|2024-08-15 02:36:40|107195.2|107145.2|107189.7|107139.7|107195.2|107145.2|107188.5|107138.5|23
1723689410000|2024-08-15 02:36:50|107189.4|107139.4|107186.7|107136.7|107195.5|107145.5|107186.3|107136.3|40
1723689420000|2024-08-15 02:37:00|107187.4|107137.4|107183.3|107133.3|107193.7|107143.7|107182|107132|58
1723689430000|2024-08-15 02:37:10|107183.7|107133.7|107177.2|107127.2|107187.8|107137.8|107175.9|107125.9|46
1723689440000|2024-08-15 02:37:20|107176.2|107126.2|107175.8|107125.8|107180.9|107130.9|107171.9|107121.9|49
1723689450000|2024-08-15 02:37:30|107175.6|107125.6|107178.1|107128.1|107179|107129|107175.6|107125.6|18
1723689460000|2024-08-15 02:37:40|107178.7|107128.7|107178.5|107128.5|107179.7|107129.7|107176.3|107126.3|17
1723689470000|2024-08-15 02:37:50|107178.6|107128.6|107173.8|107123.8|107180.8|107130.8|107173.7|107123.7|16
1723689480000|2024-08-15 02:38:00|107173.9|107123.9|107178.3|107128.3|107178.3|107128.3|107170.9|107120.9|31
1723689490000|2024-08-15 02:38:10|107177.7|107127.7|107179.1|107129.1|107179.1|107129.1|107177.7|107127.7|6
1723689500000|2024-08-15 02:38:20|107179.2|107129.2|107179.2|107129.2|107179.2|107129.2|107177.8|107127.8|6
1723689510000|2024-08-15 02:38:30|107179.3|107129.3|107179.9|107129.9|107180.5|107130.5|107178.8|107128.8|8
1723689520000|2024-08-15 02:38:40|107179.1|107129.1|107174.5|107124.5|107179.1|107129.1|107173.8|107123.8|24
1723689530000|2024-08-15 02:38:50|107175|107125|107171.8|107121.8|107176.5|107126.5|107169.7|107119.7|22
1723689540000|2024-08-15 02:39:00|107172.2|107122.2|107174.7|107124.7|107175.7|107125.7|107172.2|107122.2|21
1723689550000|2024-08-15 02:39:10|107174.8|107124.8|107175|107125|107175.3|107125.3|107174.8|107124.8|4
1723689560000|2024-08-15 02:39:20|107174.9|107124.9|107164.9|107114.9|107175.3|107125.3|107161.8|107111.8|22
1723689570000|2024-08-15 02:39:30|107165.8|107115.8|107164.5|107114.5|107171.3|107121.3|107162.8|107112.8|31
1723689580000|2024-08-15 02:39:40|107164.4|107114.4|107165.3|107115.3|107170.1|107120.1|107162.3|107112.3|24
1723689590000|2024-08-15 02:39:50|107163.8|107113.8|107162|107112|107168.3|107118.3|107158|107108|39
1723689600000|2024-08-15 02:40:00|107160.1|107110.1|107159.9|107109.9|107163.2|107113.2|107158.3|107108.3|37
1723689610000|2024-08-15 02:40:10|107157.9|107107.9|107166.5|107116.5|107166.8|107116.8|107156.6|107106.6|52
1723689620000|2024-08-15 02:40:20|107166.3|107116.3|107167.4|107117.4|107170.4|107120.4|107163.5|107113.5|15
1723689630000|2024-08-15 02:40:30|107166.8|107116.8|107165|107115|107167.4|107117.4|107163.6|107113.6|46
1723689640000|2024-08-15 02:40:40|107166.3|107116.3|107162|107112|107167.4|107117.4|107159.7|107109.7|55
1723689650000|2024-08-15 02:40:50|107161.9|107111.9|107161.1|107111.1|107164.7|107114.7|107157.4|107107.4|65
1723689660000|2024-08-15 02:41:00|107158.6|107108.6|107166.5|107116.5|107171.3|107121.3|107158.6|107108.6|30
1723689670000|2024-08-15 02:41:10|107164.7|107114.7|107162.7|107112.7|107164.8|107114.8|107159.5|107109.5|34
1723689680000|2024-08-15 02:41:20|107160.7|107110.7|107163.8|107113.8|107165|107115|107159.2|107109.2|32
1723689690000|2024-08-15 02:41:30|107163.6|107113.6|107161.5|107111.5|107163.6|107113.6|107157.5|107107.5|31
1723689700000|2024-08-15 02:41:40|107162.1|107112.1|107155.9|107105.9|107162.7|107112.7|107155.7|107105.7|37
1723689710000|2024-08-15 02:41:50|107158.2|107108.2|107149.7|107099.7|107163.2|107113.2|107143.7|107093.7|51
1723689720000|2024-08-15 02:42:00|107150.1|107100.1|107147.3|107097.3|107152.1|107102.1|107145.4|107095.4|31
1723689730000|2024-08-15 02:42:10|107147.8|107097.8|107149.4|107099.4|107152.7|107102.7|107146.8|107096.8|32
1723689740000|2024-08-15 02:42:20|107149.5|107099.5|107149.7|107099.7|107151.2|107101.2|107146.9|107096.9|25
1723689750000|2024-08-15 02:42:30|107151.2|107101.2|107152.4|107102.4|107158.6|107108.6|107149.1|107099.1|39
1723689760000|2024-08-15 02:42:40|107152.3|107102.3|107147.8|107097.8|107152.4|107102.4|107147.5|107097.5|27
1723689770000|2024-08-15 02:42:50|107150.2|107100.2|107150.3|107100.3|107155.9|107105.9|107147.4|107097.4|44
1723689780000|2024-08-15 02:43:00|107149.8|107099.8|107146.6|107096.6|107149.8|107099.8|107146.6|107096.6|19
1723689790000|2024-08-15 02:43:10|107147.2|107097.2|107148.6|107098.6|107149.2|107099.2|107145.8|107095.8|27
1723689800000|2024-08-15 02:43:20|107147.9|107097.9|107147.5|107097.5|107151.4|107101.4|107144.7|107094.7|33
1723689810000|2024-08-15 02:43:30|107147.6|107097.6|107149.7|107099.7|107151.8|107101.8|107145.2|107095.2|18
1723689820000|2024-08-15 02:43:40|107150.2|107100.2|107147.7|107097.7|107150.2|107100.2|107145.9|107095.9|17
1723689830000|2024-08-15 02:43:50|107148.2|107098.2|107149.5|107099.5|107149.5|107099.5|107148.2|107098.2|5
1723689840000|2024-08-15 02:44:00|107149.2|107099.2|107145.8|107095.8|107152.7|107102.7|107145.8|107095.8|18
1723689850000|2024-08-15 02:44:10|107146.1|107096.1|107144.1|107094.1|107148|107098|107144.1|107094.1|22
1723689860000|2024-08-15 02:44:20|107144.5|107094.5|107144.2|107094.2|107144.5|107094.5|107143.4|107093.4|9
1723689870000|2024-08-15 02:44:30|107143.8|107093.8|107145.5|107095.5|107147|107097|107143.8|107093.8|21
1723689880000|2024-08-15 02:44:40|107145|107095|107145.4|107095.4|107145.7|107095.7|107145|107095|8
1723689890000|2024-08-15 02:44:50|107145.7|107095.7|107147.1|107097.1|107156.3|107106.3|107143.1|107093.1|30
1723689900000|2024-08-15 02:45:00|107146.5|107096.5|107146.5|107096.5|107146.5|107096.5|107145.9|107095.9|7
1723689910000|2024-08-15 02:45:10|107147.9|107097.9|107156|107106|107157.9|107107.9|107147.9|107097.9|11
1723689920000|2024-08-15 02:45:20|107155.7|107105.7|107148.3|107098.3|107155.7|107105.7|107148.3|107098.3|23
1723689930000|2024-08-15 02:45:30|107149.1|107099.1|107147.9|107097.9|107158|107108|107147.1|107097.1|29
1723689940000|2024-08-15 02:45:40|107148|107098|107148.5|107098.5|107148.5|107098.5|107148|107098|5
1723689950000|2024-08-15 02:45:50|107148.6|107098.6|107148.4|107098.4|107153.8|107103.8|107147.7|107097.7|30
1723689960000|2024-08-15 02:46:00|107149.8|107099.8|107147.7|107097.7|107149.8|107099.8|107145.2|107095.2|32
1723689970000|2024-08-15 02:46:10|107147.8|107097.8|107144.9|107094.9|107147.8|107097.8|107144.3|107094.3|11
1723689980000|2024-08-15 02:46:20|107144.6|107094.6|107145.6|107095.6|107146.9|107096.9|107144.1|107094.1|19
1723689990000|2024-08-15 02:46:30|107146|107096|107145.4|107095.4|107146.3|107096.3|107144.3|107094.3|18
1723690000000|2024-08-15 02:46:40|107144.5|107094.5|107144.8|107094.8|107145|107095|107144.5|107094.5|5
1723690010000|2024-08-15 02:46:50|107143|107093|107144.6|107094.6|107145.5|107095.5|107142|107092|15
1723690020000|2024-08-15 02:47:00|107144.9|107094.9|107145.1|107095.1|107145.2|107095.2|107144.1|107094.1|8
1723690030000|2024-08-15 02:47:10|107145.5|107095.5|107144.8|107094.8|107146.3|107096.3|107144.8|107094.8|12
1723690040000|2024-08-15 02:47:20|107144.5|107094.5|107143.9|107093.9|107144.5|107094.5|107143.5|107093.5|7
1723690050000|2024-08-15 02:47:30|107144.2|107094.2|107144.7|107094.7|107144.7|107094.7|107144.2|107094.2|3
1723690060000|2024-08-15 02:47:40|107144.9|107094.9|107145.3|107095.3|107145.5|107095.5|107144.7|107094.7|5
1723690070000|2024-08-15 02:47:50|107145.6|107095.6|107144.2|107094.2|107146.3|107096.3|107144.1|107094.1|10
1723690080000|2024-08-15 02:48:00|107144.5|107094.5|107144.4|107094.4|107145.1|107095.1|107144.4|107094.4|6
1723690090000|2024-08-15 02:48:10|107144.3|107094.3|107144.5|107094.5|107144.5|107094.5|107144|107094|6
1723690100000|2024-08-15 02:48:20|107144.1|107094.1|107145.6|107095.6|107145.8|107095.8|107144.1|107094.1|11
1723690110000|2024-08-15 02:48:30|107145.9|107095.9|107146.5|107096.5|107146.5|107096.5|107145.9|107095.9|3
1723690120000|2024-08-15 02:48:40|107146.6|107096.6|107147|107097|107147|107097|107146.3|107096.3|7
1723690130000|2024-08-15 02:48:50|107146.9|107096.9|107149|107099|107149.2|107099.2|107146.9|107096.9|7
1723690140000|2024-08-15 02:49:00|107149.5|107099.5|107151.5|107101.5|107152|107102|107149.5|107099.5|12
1723690150000|2024-08-15 02:49:10|107151.6|107101.6|107152.5|107102.5|107152.5|107102.5|107151.6|107101.6|2
1723690160000|2024-08-15 02:49:20|107152.4|107102.4|107150.8|107100.8|107152.6|107102.6|107150.8|107100.8|7
1723690170000|2024-08-15 02:49:30|107150.5|107100.5|107149.6|107099.6|107150.5|107100.5|107148.3|107098.3|7
1723690180000|2024-08-15 02:49:40|107149.8|107099.8|107149.9|107099.9|107150.3|107100.3|107149.2|107099.2|7
1723690190000|2024-08-15 02:49:50|107150|107100|107149.8|107099.8|107150.9|107100.9|107149.8|107099.8|5
1723690200000|2024-08-15 02:50:00|107150.4|107100.4|107151.3|107101.3|107152.9|107102.9|107150.4|107100.4|18
1723690210000|2024-08-15 02:50:10|107151.1|107101.1|107150.9|107100.9|107151.6|107101.6|107150.8|107100.8|11
1723690220000|2024-08-15 02:50:20|107151.1|107101.1|107150.5|107100.5|107151.2|107101.2|107150.5|107100.5|9
1723690230000|2024-08-15 02:50:30|107149.7|107099.7|107147.4|107097.4|107150.5|107100.5|107144.9|107094.9|14
1723690240000|2024-08-15 02:50:40|107147.5|107097.5|107149.2|107099.2|107150.4|107100.4|107145.4|107095.4|18
1723690250000|2024-08-15 02:50:50|107149.3|107099.3|107149.3|107099.3|107149.3|107099.3|107149|107099|6
1723690260000|2024-08-15 02:51:00|107149.4|107099.4|107151.3|107101.3|107152.4|107102.4|107149.2|107099.2|22
1723690270000|2024-08-15 02:51:10|107151.7|107101.7|107150.3|107100.3|107152.1|107102.1|107149.3|107099.3|10
1723690280000|2024-08-15 02:51:20|107149.8|107099.8|107150.9|107100.9|107150.9|107100.9|107149.8|107099.8|6
1723690290000|2024-08-15 02:51:30|107150.8|107100.8|107151.8|107101.8|107151.8|107101.8|107150.8|107100.8|3
1723690300000|2024-08-15 02:51:40|107151.9|107101.9|107152.9|107102.9|107152.9|107102.9|107151.9|107101.9|4
1723690310000|2024-08-15 02:51:50|107153.1|107103.1|107153.1|107103.1|107153.1|107103.1|107153.1|107103.1|1
1723690320000|2024-08-15 02:52:00|107153.2|107103.2|107153.7|107103.7|107153.7|107103.7|107152.6|107102.6|6
1723690330000|2024-08-15 02:52:10|107153.8|107103.8|107154.2|107104.2|107154.2|107104.2|107153.8|107103.8|3
1723690340000|2024-08-15 02:52:20|107154.8|107104.8|107154.9|107104.9|107155.5|107105.5|107154.8|107104.8|8
1723690350000|2024-08-15 02:52:30|107154.3|107104.3|107153.6|107103.6|107154.4|107104.4|107153.6|107103.6|13
1723690360000|2024-08-15 02:52:40|107153.5|107103.5|107149.5|107099.5|107153.6|107103.6|107149.5|107099.5|9
1723690370000|2024-08-15 02:52:50|107150|107100|107149.9|107099.9|107150|107100|107148.8|107098.8|7
1723690380000|2024-08-15 02:53:00|107150.4|107100.4|107151|107101|107151|107101|107150.3|107100.3|5
1723690390000|2024-08-15 02:53:10|107150.9|107100.9|107151.1|107101.1|107151.1|107101.1|107150.9|107100.9|4
1723690400000|2024-08-15 02:53:20|107151.8|107101.8|107151.8|107101.8|107151.8|107101.8|107151.8|107101.8|1
1723690410000|2024-08-15 02:53:30|107151.5|107101.5|107153.2|107103.2|107153.2|107103.2|107150.7|107100.7|14
1723690420000|2024-08-15 02:53:40|107153.1|107103.1|107150.9|107100.9|107153.1|107103.1|107150.9|107100.9|5
1723690430000|2024-08-15 02:53:50|107150.7|107100.7|107150.7|107100.7|107150.7|107100.7|107150.7|107100.7|1
1723690440000|2024-08-15 02:54:00|107150.5|107100.5|107151.9|107101.9|107152|107102|107150.5|107100.5|6
1723690450000|2024-08-15 02:54:10|107152.2|107102.2|107153.4|107103.4|107153.8|107103.8|107152.2|107102.2|5
1723690460000|2024-08-15 02:54:20|107153.5|107103.5|107152.3|107102.3|107153.5|107103.5|107151.9|107101.9|6
1723690470000|2024-08-15 02:54:30|107152.2|107102.2|107151.1|107101.1|107153.5|107103.5|107151.1|107101.1|16
1723690480000|2024-08-15 02:54:40|107151|107101|107151.6|107101.6|107151.8|107101.8|107150.7|107100.7|8
1723690490000|2024-08-15 02:54:50|107151.1|107101.1|107151|107101|107151.1|107101.1|107151|107101|2
1723690500000|2024-08-15 02:55:00|107150.5|107100.5|107149.2|107099.2|107150.5|107100.5|107148.9|107098.9|8
1723690510000|2024-08-15 02:55:10|107149.4|107099.4|107144.2|107094.2|107149.4|107099.4|107142.3|107092.3|23
1723690520000|2024-08-15 02:55:20|107143.9|107093.9|107145.6|107095.6|107146.4|107096.4|107143.6|107093.6|19
1723690530000|2024-08-15 02:55:30|107144.6|107094.6|107145.3|107095.3|107145.3|107095.3|107144.6|107094.6|3
1723690540000|2024-08-15 02:55:40|107146.2|107096.2|107142.4|107092.4|107147.1|107097.1|107142|107092|19
1723690550000|2024-08-15 02:55:50|107143.1|107093.1|107143.9|107093.9|107144|107094|107143.1|107093.1|8
1723690560000|2024-08-15 02:56:00|107143.8|107093.8|107145.6|107095.6|107148.1|107098.1|107143.8|107093.8|12
1723690570000|2024-08-15 02:56:10|107145.7|107095.7|107146.3|107096.3|107146.5|107096.5|107145|107095|9
1723690580000|2024-08-15 02:56:20|107146|107096|107145.4|107095.4|107147.5|107097.5|107145.3|107095.3|21
1723690590000|2024-08-15 02:56:30|107146.3|107096.3|107147.3|107097.3|107148.7|107098.7|107146.3|107096.3|24
1723690600000|2024-08-15 02:56:40|107148.2|107098.2|107147.7|107097.7|107148.6|107098.6|107147.3|107097.3|15
1723690610000|2024-08-15 02:56:50|107147.4|107097.4|107146.1|107096.1|107147.4|107097.4|107146.1|107096.1|9
1723690620000|2024-08-15 02:57:00|107146.3|107096.3|107145.8|107095.8|107146.5|107096.5|107145.6|107095.6|10
1723690630000|2024-08-15 02:57:10|107146.4|107096.4|107148|107098|107148|107098|107145.9|107095.9|8
1723690640000|2024-08-15 02:57:20|107147.6|107097.6|107145.7|107095.7|107148.2|107098.2|107145.7|107095.7|14
1723690650000|2024-08-15 02:57:30|107146.7|107096.7|107146|107096|107148.2|107098.2|107146|107096|10
1723690660000|2024-08-15 02:57:40|107145.3|107095.3|107144.8|107094.8|107146.3|107096.3|107144.1|107094.1|11
1723690670000|2024-08-15 02:57:50|107146.3|107096.3|107145.4|107095.4|107147.4|107097.4|107145.4|107095.4|16
1723690680000|2024-08-15 02:58:00|107145.8|107095.8|107143.7|107093.7|107147.3|107097.3|107143.7|107093.7|14
1723690690000|2024-08-15 02:58:10|107143.2|107093.2|107142.2|107092.2|107145.8|107095.8|107142.2|107092.2|13
1723690700000|2024-08-15 02:58:20|107141.7|107091.7|107144.4|107094.4|107146|107096|107141.5|107091.5|16
1723690710000|2024-08-15 02:58:30|107143.9|107093.9|107144.9|107094.9|107144.9|107094.9|107143.8|107093.8|6
1723690720000|2024-08-15 02:58:40|107145.5|107095.5|107146|107096|107151|107101|107144.2|107094.2|22
1723690730000|2024-08-15 02:58:50|107145.5|107095.5|107145.1|107095.1|107146.4|107096.4|107143.3|107093.3|21
1723690740000|2024-08-15 02:59:00|107145|107095|107144.6|107094.6|107145.8|107095.8|107143.9|107093.9|9
1723690750000|2024-08-15 02:59:10|107144.2|107094.2|107143.8|107093.8|107144.6|107094.6|107143.7|107093.7|10
1723690760000|2024-08-15 02:59:20|107143.9|107093.9|107144.4|107094.4|107144.4|107094.4|107143.9|107093.9|2
1723690770000|2024-08-15 02:59:30|107144.2|107094.2|107143.8|107093.8|107144.2|107094.2|107143.8|107093.8|3
1723690780000|2024-08-15 02:59:40|107144|107094|107142.4|107092.4|107144|107094|107142.4|107092.4|5
1723690790000|2024-08-15 02:59:50|107141.3|107091.3|107141.3|107091.3|107141.3|107091.3|107141.3|107091.3|1
1723690800000|2024-08-15 03:00:00|107142.9|107092.9|107144|107094|107147|107097|107142.9|107092.9|21
1723690810000|2024-08-15 03:00:10|107143.8|107093.8|107137.3|107087.3|107144.2|107094.2|107137.1|107087.1|17
1723690820000|2024-08-15 03:00:20|107137.4|107087.4|107137.1|107087.1|107138.1|107088.1|107136.7|107086.7|21
1723690830000|2024-08-15 03:00:30|107137.5|107087.5|107139.2|107089.2|107145.6|107095.6|107137.5|107087.5|18
1723690840000|2024-08-15 03:00:40|107139|107089|107139|107089|107142.6|107092.6|107136.9|107086.9|23
1723690850000|2024-08-15 03:00:50|107139.4|107089.4|107138.6|107088.6|107141.2|107091.2|107138.6|107088.6|9
1723690860000|2024-08-15 03:01:00|107138|107088|107141.6|107091.6|107144.6|107094.6|107136.8|107086.8|17
1723690870000|2024-08-15 03:01:10|107147.9|107097.9|107145.8|107095.8|107147.9|107097.9|107145.5|107095.5|10
1723690880000|2024-08-15 03:01:20|107145.4|107095.4|107145.1|107095.1|107145.4|107095.4|107145.1|107095.1|4
1723690890000|2024-08-15 03:01:30|107145.3|107095.3|107145.3|107095.3|107145.3|107095.3|107145.3|107095.3|1
1723690900000|2024-08-15 03:01:40|107145.4|107095.4|107145.8|107095.8|107145.8|107095.8|107145.3|107095.3|6
1723690910000|2024-08-15 03:01:50|107146.1|107096.1|107147|107097|107147.1|107097.1|107146.1|107096.1|4
1723690920000|2024-08-15 03:02:00|107147.5|107097.5|107153|107103|107157.7|107107.7|107147.5|107097.5|15
1723690930000|2024-08-15 03:02:10|107152.5|107102.5|107152.5|107102.5|107152.5|107102.5|107152.5|107102.5|1
1723690940000|2024-08-15 03:02:20|107152.2|107102.2|107152.2|107102.2|107152.2|107102.2|107152.2|107102.2|1
1723690950000|2024-08-15 03:02:30|107152.7|107102.7|107150|107100|107156.4|107106.4|107150|107100|13
1723690960000|2024-08-15 03:02:40|107149.9|107099.9|107149.2|107099.2|107149.9|107099.9|107149.2|107099.2|5
1723690970000|2024-08-15 03:02:50|107149|107099|107149.5|107099.5|107149.5|107099.5|107149|107099|3
1723690980000|2024-08-15 03:03:00|107149.6|107099.6|107149.2|107099.2|107150.5|107100.5|107148.6|107098.6|8
1723690990000|2024-08-15 03:03:10|107149|107099|107149.9|107099.9|107151.9|107101.9|107148.7|107098.7|12
1723691000000|2024-08-15 03:03:20|107147.8|107097.8|107149.1|107099.1|107149.1|107099.1|107147.8|107097.8|3
1723691010000|2024-08-15 03:03:30|107149.2|107099.2|107151.1|107101.1|107153.5|107103.5|107148.2|107098.2|15
1723691020000|2024-08-15 03:03:40|107151|107101|107150.6|107100.6|107151|107101|107150.6|107100.6|3
1723691030000|2024-08-15 03:03:50|107150.5|107100.5|107150.4|107100.4|107150.5|107100.5|107150.4|107100.4|4
1723691040000|2024-08-15 03:04:00|107150.5|107100.5|107149.6|107099.6|107150.6|107100.6|107149.6|107099.6|4
1723691050000|2024-08-15 03:04:10|107149.5|107099.5|107150.2|107100.2|107150.2|107100.2|107149.5|107099.5|2
1723691060000|2024-08-15 03:04:20|107150.3|107100.3|107150.4|107100.4|107155.2|107105.2|107141.4|107091.4|15
1723691070000|2024-08-15 03:04:30|107150|107100|107146.2|107096.2|107150|107100|107146.2|107096.2|7
1723691080000|2024-08-15 03:04:40|107144.7|107094.7|107147.7|107097.7|107147.7|107097.7|107144.7|107094.7|12
1723691090000|2024-08-15 03:04:50|107147.6|107097.6|107147.9|107097.9|107150.4|107100.4|107146.4|107096.4|13
1723691100000|2024-08-15 03:05:00|107148.2|107098.2|107146.1|107096.1|107149.2|107099.2|107145.3|107095.3|23
1723691110000|2024-08-15 03:05:10|107145.5|107095.5|107145.2|107095.2|107145.5|107095.5|107140.3|107090.3|18
1723691120000|2024-08-15 03:05:20|107145|107095|107142.5|107092.5|107145|107095|107142.3|107092.3|13
1723691130000|2024-08-15 03:05:30|107142.8|107092.8|107144.6|107094.6|107144.7|107094.7|107142.8|107092.8|7
1723691140000|2024-08-15 03:05:40|107144.4|107094.4|107141.7|107091.7|107144.4|107094.4|107141.1|107091.1|18
1723691150000|2024-08-15 03:05:50|107141|107091|107136.1|107086.1|107141.1|107091.1|107136.1|107086.1|23
1723691160000|2024-08-15 03:06:00|107136.2|107086.2|107136.4|107086.4|107137|107087|107136.2|107086.2|7
1723691170000|2024-08-15 03:06:10|107136.1|107086.1|107137.1|107087.1|107138|107088|107135.6|107085.6|11
1723691180000|2024-08-15 03:06:20|107137|107087|107135.3|107085.3|107137.6|107087.6|107135.3|107085.3|9
1723691190000|2024-08-15 03:06:30|107135.1|107085.1|107134.7|107084.7|107135.1|107085.1|107134.6|107084.6|5
1723691200000|2024-08-15 03:06:40|107134.8|107084.8|107133.7|107083.7|107135.1|107085.1|107133.2|107083.2|13
1723691210000|2024-08-15 03:06:50|107133.8|107083.8|107137.5|107087.5|107142.5|107092.5|107131.4|107081.4|28
1723691220000|2024-08-15 03:07:00|107134.7|107084.7|107140|107090|107140|107090|107134.2|107084.2|10
1723691230000|2024-08-15 03:07:10|107139.4|107089.4|107157.8|107107.8|107157.8|107107.8|107138.4|107088.4|13
1723691240000|2024-08-15 03:07:20|107159.3|107109.3|107160.8|107110.8|107165.8|107115.8|107158|107108|29
1723691250000|2024-08-15 03:07:30|107160.9|107110.9|107165.1|107115.1|107169.2|107119.2|107160.9|107110.9|10
1723691260000|2024-08-15 03:07:40|107165.5|107115.5|107168.1|107118.1|107168.3|107118.3|107165.5|107115.5|5
1723691270000|2024-08-15 03:07:50|107168.3|107118.3|107161.6|107111.6|107168.4|107118.4|107161.3|107111.3|20
1723691280000|2024-08-15 03:08:00|107161.7|107111.7|107162.5|107112.5|107163.7|107113.7|107161.7|107111.7|9
1723691290000|2024-08-15 03:08:10|107163.1|107113.1|107167.2|107117.2|107167.7|107117.7|107160.6|107110.6|13
1723691300000|2024-08-15 03:08:20|107166.4|107116.4|107166.2|107116.2|107168.9|107118.9|107162.5|107112.5|20
1723691310000|2024-08-15 03:08:30|107166.4|107116.4|107167.1|107117.1|107174.3|107124.3|107164.6|107114.6|23
1723691320000|2024-08-15 03:08:40|107167.4|107117.4|107167.6|107117.6|107169.8|107119.8|107166.5|107116.5|24
1723691330000|2024-08-15 03:08:50|107167.3|107117.3|107166.7|107116.7|107168.5|107118.5|107165.8|107115.8|20
1723691340000|2024-08-15 03:09:00|107165.9|107115.9|107166.8|107116.8|107167|107117|107165.8|107115.8|9
1723691350000|2024-08-15 03:09:10|107167.2|107117.2|107158.9|107108.9|107167.4|107117.4|107158.8|107108.8|25
1723691360000|2024-08-15 03:09:20|107158.5|107108.5|107160.2|107110.2|107161.1|107111.1|107158.5|107108.5|15
1723691370000|2024-08-15 03:09:30|107160.4|107110.4|107164.3|107114.3|107166.4|107116.4|107160.4|107110.4|8
1723691380000|2024-08-15 03:09:40|107164.2|107114.2|107163.9|107113.9|107165|107115|107163.7|107113.7|11
1723691390000|2024-08-15 03:09:50|107166.3|107116.3|107167.9|107117.9|107168.3|107118.3|107166.3|107116.3|8
1723691400000|2024-08-15 03:10:00|107168.1|107118.1|107168.3|107118.3|107168.3|107118.3|107168.1|107118.1|2
1723691410000|2024-08-15 03:10:10|107167.7|107117.7|107165.1|107115.1|107167.7|107117.7|107164.3|107114.3|14
1723691420000|2024-08-15 03:10:20|107161.8|107111.8|107160.5|107110.5|107163.6|107113.6|107158|107108|31
1723691430000|2024-08-15 03:10:30|107160.4|107110.4|107157.5|107107.5|107160.4|107110.4|107157.5|107107.5|5
1723691440000|2024-08-15 03:10:40|107157.3|107107.3|107158.4|107108.4|107160.1|107110.1|107156.3|107106.3|17
1723691450000|2024-08-15 03:10:50|107158.7|107108.7|107173|107123|107173|107123|107158.4|107108.4|8
1723691460000|2024-08-15 03:11:00|107173.3|107123.3|107177.3|107127.3|107177.3|107127.3|107173.3|107123.3|10
1723691470000|2024-08-15 03:11:10|107177.7|107127.7|107178.2|107128.2|107181|107131|107177.7|107127.7|10
1723691480000|2024-08-15 03:11:20|107178.5|107128.5|107177.6|107127.6|107179|107129|107177.3|107127.3|11
1723691490000|2024-08-15 03:11:30|107177.8|107127.8|107177.7|107127.7|107178.1|107128.1|107175.1|107125.1|26
1723691500000|2024-08-15 03:11:40|107177.8|107127.8|107177.6|107127.6|107177.8|107127.8|107177.2|107127.2|5
1723691510000|2024-08-15 03:11:50|107177.8|107127.8|107174|107124|107178.3|107128.3|107174|107124|13
1723691520000|2024-08-15 03:12:00|107173.4|107123.4|107173.5|107123.5|107176.6|107126.6|107171.3|107121.3|19
1723691530000|2024-08-15 03:12:10|107172.9|107122.9|107174.5|107124.5|107174.9|107124.9|107170.2|107120.2|27
1723691540000|2024-08-15 03:12:20|107173.9|107123.9|107172|107122|107175.6|107125.6|107169.6|107119.6|41
1723691550000|2024-08-15 03:12:30|107172.1|107122.1|107172.6|107122.6|107174.9|107124.9|107170|107120|30
1723691560000|2024-08-15 03:12:40|107172.3|107122.3|107170.5|107120.5|107173.3|107123.3|107167.3|107117.3|31
1723691570000|2024-08-15 03:12:50|107170|107120|107173.1|107123.1|107174.2|107124.2|107167.8|107117.8|24
1723691580000|2024-08-15 03:13:00|107173|107123|107169.3|107119.3|107173|107123|107168.3|107118.3|26
1723691590000|2024-08-15 03:13:10|107169.7|107119.7|107167.7|107117.7|107169.7|107119.7|107165.8|107115.8|26
1723691600000|2024-08-15 03:13:20|107168.2|107118.2|107166.2|107116.2|107169.1|107119.1|107166.2|107116.2|17
1723691610000|2024-08-15 03:13:30|107166.5|107116.5|107163.9|107113.9|107167.1|107117.1|107163.7|107113.7|23
1723691620000|2024-08-15 03:13:40|107164.3|107114.3|107164.2|107114.2|107167.1|107117.1|107164.1|107114.1|25
1723691630000|2024-08-15 03:13:50|107163.9|107113.9|107164.1|107114.1|107165.2|107115.2|107163.4|107113.4|14
1723691640000|2024-08-15 03:14:00|107164.3|107114.3|107162.9|107112.9|107164.5|107114.5|107162.9|107112.9|5
1723691650000|2024-08-15 03:14:10|107163|107113|107163.1|107113.1|107163.1|107113.1|107162.9|107112.9|3
1723691660000|2024-08-15 03:14:20|107162.9|107112.9|107162.6|107112.6|107162.9|107112.9|107161.9|107111.9|5
1723691670000|2024-08-15 03:14:30|107162.5|107112.5|107157.8|107107.8|107162.5|107112.5|107157.8|107107.8|6
1723691680000|2024-08-15 03:14:40|107157.5|107107.5|107157.3|107107.3|107157.5|107107.5|107156.9|107106.9|4
1723691690000|2024-08-15 03:14:50|107157.1|107107.1|107153.1|107103.1|107157.1|107107.1|107153.1|107103.1|8
1723691700000|2024-08-15 03:15:00|107152.9|107102.9|107152.2|107102.2|107152.9|107102.9|107152.2|107102.2|2
1723691710000|2024-08-15 03:15:10|107152.1|107102.1|107152|107102|107152.1|107102.1|107152|107102|2
1723691720000|2024-08-15 03:15:20|107152.4|107102.4|107153.4|107103.4|107153.4|107103.4|107152.4|107102.4|6
1723691730000|2024-08-15 03:15:30|107153.5|107103.5|107155.5|107105.5|107155.5|107105.5|107153.4|107103.4|7
1723691740000|2024-08-15 03:15:40|107155.7|107105.7|107154.5|107104.5|107155.7|107105.7|107154.5|107104.5|4
1723691750000|2024-08-15 03:15:50|107154.4|107104.4|107151.6|107101.6|107154.4|107104.4|107151|107101|9
1723691760000|2024-08-15 03:16:00|107151.2|107101.2|107153|107103|107153.4|107103.4|107151.2|107101.2|6
1723691770000|2024-08-15 03:16:10|107159.8|107109.8|107157.4|107107.4|107163.9|107113.9|107154.2|107104.2|47
1723691780000|2024-08-15 03:16:20|107157.3|107107.3|107157.3|107107.3|107157.3|107107.3|107157.3|107107.3|1
1723691790000|2024-08-15 03:16:30|107157.5|107107.5|107156.6|107106.6|107157.9|107107.9|107156.1|107106.1|13
1723691800000|2024-08-15 03:16:40|107155.4|107105.4|107154.2|107104.2|107155.4|107105.4|107153.6|107103.6|11
1723691810000|2024-08-15 03:16:50|107153.6|107103.6|107152.1|107102.1|107153.6|107103.6|107152.1|107102.1|2
1723691820000|2024-08-15 03:17:00|107151|107101|107146.5|107096.5|107151.2|107101.2|107146.4|107096.4|17
1723691830000|2024-08-15 03:17:10|107146.4|107096.4|107145|107095|107148.3|107098.3|107143.4|107093.4|25
1723691840000|2024-08-15 03:17:20|107144.7|107094.7|107146.3|107096.3|107146.5|107096.5|107142.8|107092.8|15
1723691850000|2024-08-15 03:17:30|107146|107096|107143.1|107093.1|107146.3|107096.3|107143.1|107093.1|18
1723691860000|2024-08-15 03:17:40|107142.7|107092.7|107140.5|107090.5|107143.5|107093.5|107139.6|107089.6|22
1723691870000|2024-08-15 03:17:50|107140.1|107090.1|107140.8|107090.8|107140.8|107090.8|107138|107088|11
1723691880000|2024-08-15 03:18:00|107142.4|107092.4|107138|107088|107142.4|107092.4|107136.8|107086.8|32
1723691890000|2024-08-15 03:18:10|107137.7|107087.7|107132.8|107082.8|107138.2|107088.2|107132.8|107082.8|36
1723691900000|2024-08-15 03:18:20|107133.2|107083.2|107136.2|107086.2|107137.7|107087.7|107132.3|107082.3|32
1723691910000|2024-08-15 03:18:30|107136.1|107086.1|107136.9|107086.9|107136.9|107086.9|107135.4|107085.4|11
1723691920000|2024-08-15 03:18:40|107137|107087|107144.7|107094.7|107149.8|107099.8|107137|107087|27
1723691930000|2024-08-15 03:18:50|107144.6|107094.6|107138.6|107088.6|107144.6|107094.6|107137.3|107087.3|35
1723691940000|2024-08-15 03:19:00|107138.4|107088.4|107132.4|107082.4|107139.3|107089.3|107132.4|107082.4|37
1723691950000|2024-08-15 03:19:10|107132.1|107082.1|107129.3|107079.3|107132.6|107082.6|107129|107079|16
1723691960000|2024-08-15 03:19:20|107129.9|107079.9|107129.1|107079.1|107129.9|107079.9|107128.5|107078.5|12
1723691970000|2024-08-15 03:19:30|107129.2|107079.2|107129.9|107079.9|107131.2|107081.2|107127.8|107077.8|12
1723691980000|2024-08-15 03:19:40|107130.1|107080.1|107126.9|107076.9|107132.1|107082.1|107126.5|107076.5|23
1723691990000|2024-08-15 03:19:50|107126.8|107076.8|107128.6|107078.6|107128.6|107078.6|107126.8|107076.8|3
1723692000000|2024-08-15 03:20:00|107128.5|107078.5|107140.7|107090.7|107142.1|107092.1|107128.5|107078.5|40
1723692010000|2024-08-15 03:20:10|107140.3|107090.3|107140.1|107090.1|107142.6|107092.6|107138.5|107088.5|19
1723692020000|2024-08-15 03:20:20|107140.7|107090.7|107141.5|107091.5|107141.5|107091.5|107140|107090|9
1723692030000|2024-08-15 03:20:30|107140.9|107090.9|107141.3|107091.3|107141.5|107091.5|107139.9|107089.9|9
1723692040000|2024-08-15 03:20:40|107141.4|107091.4|107142.5|107092.5|107142.5|107092.5|107141.4|107091.4|2
1723692050000|2024-08-15 03:20:50|107143|107093|107143.2|107093.2|107143.2|107093.2|107143|107093|2
1723692060000|2024-08-15 03:21:00|107143.1|107093.1|107141.2|107091.2|107143.1|107093.1|107140.3|107090.3|12
1723692070000|2024-08-15 03:21:10|107141.4|107091.4|107135.9|107085.9|107142.5|107092.5|107135.9|107085.9|12
1723692080000|2024-08-15 03:21:20|107135.4|107085.4|107135.6|107085.6|107135.6|107085.6|107135.3|107085.3|3
1723692090000|2024-08-15 03:21:30|107135.1|107085.1|107138.2|107088.2|107138.5|107088.5|107133.4|107083.4|19
1723692110000|2024-08-15 03:21:50|107138.3|107088.3|107138.3|107088.3|107138.3|107088.3|107138.3|107088.3|1
1723692120000|2024-08-15 03:22:00|107138.8|107088.8|107140.7|107090.7|107140.8|107090.8|107138.8|107088.8|7
1723692130000|2024-08-15 03:22:10|107140.5|107090.5|107142.1|107092.1|107143|107093|107140.5|107090.5|9
1723692140000|2024-08-15 03:22:20|107141.9|107091.9|107141.1|107091.1|107141.9|107091.9|107141|107091|6
1723692150000|2024-08-15 03:22:30|107140.3|107090.3|107140.4|107090.4|107141.1|107091.1|107140.1|107090.1|6
1723692160000|2024-08-15 03:22:40|107140.5|107090.5|107142.1|107092.1|107142.1|107092.1|107140.5|107090.5|5
1723692170000|2024-08-15 03:22:50|107142.2|107092.2|107141.2|107091.2|107142.2|107092.2|107141.2|107091.2|4
1723692180000|2024-08-15 03:23:00|107141.1|107091.1|107141.2|107091.2|107141.2|107091.2|107141|107091|3
1723692190000|2024-08-15 03:23:10|107141.6|107091.6|107141.3|107091.3|107141.6|107091.6|107141|107091|3
1723692200000|2024-08-15 03:23:20|107141.4|107091.4|107145.9|107095.9|107146.1|107096.1|107141.4|107091.4|10
1723692210000|2024-08-15 03:23:30|107146.1|107096.1|107147.6|107097.6|107147.6|107097.6|107146.1|107096.1|4
1723692220000|2024-08-15 03:23:40|107147.5|107097.5|107147.6|107097.6|107147.7|107097.7|107147.5|107097.5|6
1723692230000|2024-08-15 03:23:50|107147.7|107097.7|107147.7|107097.7|107147.7|107097.7|107147.7|107097.7|1
1723692240000|2024-08-15 03:24:00|107147.2|107097.2|107146.9|107096.9|107147.2|107097.2|107146.7|107096.7|6
1723692250000|2024-08-15 03:24:10|107146.3|107096.3|107145.2|107095.2|107146.3|107096.3|107145.1|107095.1|5
1723692260000|2024-08-15 03:24:20|107144.5|107094.5|107142.1|107092.1|107145.7|107095.7|107141.8|107091.8|12
1723692270000|2024-08-15 03:24:30|107141.7|107091.7|107142.9|107092.9|107142.9|107092.9|107141.6|107091.6|6
1723692280000|2024-08-15 03:24:40|107142.3|107092.3|107141.8|107091.8|107142.3|107092.3|107141|107091|7
1723692290000|2024-08-15 03:24:50|107141.9|107091.9|107144.2|107094.2|107144.7|107094.7|107141.5|107091.5|8
1723692300000|2024-08-15 03:25:00|107143.2|107093.2|107142.1|107092.1|107143.7|107093.7|107141.8|107091.8|11
1723692310000|2024-08-15 03:25:10|107141.6|107091.6|107140.5|107090.5|107141.6|107091.6|107140.5|107090.5|4
1723692320000|2024-08-15 03:25:20|107141|107091|107142.4|107092.4|107143|107093|107141|107091|11
1723692330000|2024-08-15 03:25:30|107142.1|107092.1|107144.1|107094.1|107144.9|107094.9|107142|107092|12
1723692340000|2024-08-15 03:25:40|107144.2|107094.2|107144.1|107094.1|107144.2|107094.2|107144|107094|4
1723692350000|2024-08-15 03:25:50|107143.5|107093.5|107142.9|107092.9|107143.5|107093.5|107142.9|107092.9|4
1723692360000|2024-08-15 03:26:00|107142.8|107092.8|107141.9|107091.9|107142.8|107092.8|107141.9|107091.9|7
1723692370000|2024-08-15 03:26:10|107142.7|107092.7|107141.3|107091.3|107142.7|107092.7|107141.3|107091.3|5
1723692380000|2024-08-15 03:26:20|107140.3|107090.3|107138.8|107088.8|107140.6|107090.6|107138.8|107088.8|9
1723692390000|2024-08-15 03:26:30|107138.6|107088.6|107137.4|107087.4|107138.6|107088.6|107137.1|107087.1|8
1723692400000|2024-08-15 03:26:40|107137.9|107087.9|107138.2|107088.2|107138.2|107088.2|107137.9|107087.9|2
1723692410000|2024-08-15 03:26:50|107138.3|107088.3|107138.8|107088.8|107138.8|107088.8|107138.3|107088.3|2
1723692420000|2024-08-15 03:27:00|107139.6|107089.6|107139.6|107089.6|107139.7|107089.7|107139.6|107089.6|3
1723692430000|2024-08-15 03:27:10|107139.5|107089.5|107139.3|107089.3|107141.1|107091.1|107139.1|107089.1|6
1723692440000|2024-08-15 03:27:20|107139.2|107089.2|107143.5|107093.5|107143.7|107093.7|107138.9|107088.9|9
1723692450000|2024-08-15 03:27:30|107143.4|107093.4|107143.5|107093.5|107143.5|107093.5|107143.4|107093.4|2
1723692460000|2024-08-15 03:27:40|107144|107094|107144.4|107094.4|107145.3|107095.3|107144|107094|6
1723692480000|2024-08-15 03:28:00|107145.6|107095.6|107143.4|107093.4|107145.7|107095.7|107143.4|107093.4|6
1723692490000|2024-08-15 03:28:10|107143.3|107093.3|107142.2|107092.2|107143.4|107093.4|107142.2|107092.2|5
1723692500000|2024-08-15 03:28:20|107142.3|107092.3|107142.7|107092.7|107142.9|107092.9|107142.3|107092.3|3
1723692510000|2024-08-15 03:28:30|107142.6|107092.6|107144.8|107094.8|107147.4|107097.4|107142.6|107092.6|11
1723692520000|2024-08-15 03:28:40|107144.9|107094.9|107149.4|107099.4|107150|107100|107144.5|107094.5|12
1723692530000|2024-08-15 03:28:50|107149.1|107099.1|107146.8|107096.8|107149.3|107099.3|107146|107096|15
1723692540000|2024-08-15 03:29:00|107145.9|107095.9|107146.4|107096.4|107148|107098|107144.7|107094.7|12
1723692550000|2024-08-15 03:29:10|107146.1|107096.1|107146.3|107096.3|107146.3|107096.3|107145.9|107095.9|4
1723692560000|2024-08-15 03:29:20|107146.2|107096.2|107146.1|107096.1|107146.2|107096.2|107146.1|107096.1|2
1723692570000|2024-08-15 03:29:30|107146.3|107096.3|107146.3|107096.3|107146.3|107096.3|107146.3|107096.3|1
1723692580000|2024-08-15 03:29:40|107146.2|107096.2|107149.9|107099.9|107153.2|107103.2|107146|107096|13
1723692590000|2024-08-15 03:29:50|107149.7|107099.7|107147.2|107097.2|107150.4|107100.4|107146.4|107096.4|27
1723692600000|2024-08-15 03:30:00|107149.6|107099.6|107148.8|107098.8|107149.6|107099.6|107148.4|107098.4|5
1723692610000|2024-08-15 03:30:10|107148.6|107098.6|107151.8|107101.8|107156.1|107106.1|107147.8|107097.8|28
1723692620000|2024-08-15 03:30:20|107151.9|107101.9|107152.3|107102.3|107152.9|107102.9|107151.9|107101.9|6
1723692630000|2024-08-15 03:30:30|107152.2|107102.2|107149.6|107099.6|107152.3|107102.3|107149.6|107099.6|12
1723692640000|2024-08-15 03:30:40|107149.3|107099.3|107149.3|107099.3|107150.5|107100.5|107149.3|107099.3|8
1723692650000|2024-08-15 03:30:50|107149.7|107099.7|107152.4|107102.4|107153.6|107103.6|107149.7|107099.7|8
1723692660000|2024-08-15 03:31:00|107152.7|107102.7|107149.9|107099.9|107152.7|107102.7|107149.9|107099.9|10
1723692670000|2024-08-15 03:31:10|107149.8|107099.8|107150.2|107100.2|107150.2|107100.2|107149.8|107099.8|4
1723692680000|2024-08-15 03:31:20|107150.4|107100.4|107147.6|107097.6|107150.4|107100.4|107147.4|107097.4|9
1723692690000|2024-08-15 03:31:30|107147.2|107097.2|107148.6|107098.6|107149.8|107099.8|107147.2|107097.2|9
1723692700000|2024-08-15 03:31:40|107149.1|107099.1|107152.1|107102.1|107152.1|107102.1|107149.1|107099.1|8
1723692710000|2024-08-15 03:31:50|107151.8|107101.8|107150.7|107100.7|107151.8|107101.8|107150.6|107100.6|5
1723692720000|2024-08-15 03:32:00|107151.4|107101.4|107151.3|107101.3|107151.4|107101.4|107151.3|107101.3|2
1723692740000|2024-08-15 03:32:20|107151.5|107101.5|107155|107105|107155|107105|107151.5|107101.5|6
1723692750000|2024-08-15 03:32:30|107155.1|107105.1|107154.5|107104.5|107155.3|107105.3|107154.5|107104.5|4
1723692760000|2024-08-15 03:32:40|107155|107105|107154.2|107104.2|107158.8|107108.8|107153.2|107103.2|17
1723692770000|2024-08-15 03:32:50|107154.5|107104.5|107152.4|107102.4|107155|107105|107152.4|107102.4|11
1723692780000|2024-08-15 03:33:00|107152.3|107102.3|107151.8|107101.8|107152.9|107102.9|107151.8|107101.8|7
1723692790000|2024-08-15 03:33:10|107152.7|107102.7|107154.6|107104.6|107154.6|107104.6|107152.7|107102.7|6
1723692800000|2024-08-15 03:33:20|107154.7|107104.7|107148.7|107098.7|107155.6|107105.6|107148.7|107098.7|13
1723692810000|2024-08-15 03:33:30|107149|107099|107149|107099|107149.1|107099.1|107149|107099|3
1723692820000|2024-08-15 03:33:40|107148.5|107098.5|107147.2|107097.2|107148.7|107098.7|107147.2|107097.2|10
1723692830000|2024-08-15 03:33:50|107146.7|107096.7|107147.5|107097.5|107148.3|107098.3|107146.6|107096.6|9
1723692840000|2024-08-15 03:34:00|107147.6|107097.6|107146.4|107096.4|107149.8|107099.8|107144|107094|17
1723692850000|2024-08-15 03:34:10|107147.7|107097.7|107147.1|107097.1|107153.7|107103.7|107146.3|107096.3|31
1723692860000|2024-08-15 03:34:20|107147.4|107097.4|107147.5|107097.5|107148.9|107098.9|107146.2|107096.2|15
1723692870000|2024-08-15 03:34:30|107147.7|107097.7|107148.7|107098.7|107150|107100|107147.7|107097.7|7
1723692880000|2024-08-15 03:34:40|107148.6|107098.6|107148.2|107098.2|107152.1|107102.1|107148.2|107098.2|13
1723692890000|2024-08-15 03:34:50|107148.5|107098.5|107148.5|107098.5|107148.5|107098.5|107148.5|107098.5|1
1723692900000|2024-08-15 03:35:00|107149.4|107099.4|107150.1|107100.1|107151.4|107101.4|107149.4|107099.4|10
1723692910000|2024-08-15 03:35:10|107151.5|107101.5|107150.3|107100.3|107151.5|107101.5|107149.9|107099.9|6
1723692920000|2024-08-15 03:35:20|107149.9|107099.9|107149.4|107099.4|107150.3|107100.3|107149.4|107099.4|7
1723692930000|2024-08-15 03:35:30|107150.4|107100.4|107148.3|107098.3|107150.4|107100.4|107147.6|107097.6|8
1723692940000|2024-08-15 03:35:40|107148.4|107098.4|107148.7|107098.7|107149.9|107099.9|107148.3|107098.3|8
1723692950000|2024-08-15 03:35:50|107148.2|107098.2|107148.3|107098.3|107148.7|107098.7|107148.2|107098.2|4
1723692960000|2024-08-15 03:36:00|107148.2|107098.2|107149.3|107099.3|107149.3|107099.3|107148.2|107098.2|6
1723692970000|2024-08-15 03:36:10|107149.6|107099.6|107149.7|107099.7|107149.7|107099.7|107149.6|107099.6|2
1723692980000|2024-08-15 03:36:20|107149.3|107099.3|107150.4|107100.4|107150.4|107100.4|107149.3|107099.3|3
1723692990000|2024-08-15 03:36:30|107150.3|107100.3|107151|107101|107151|107101|107150.3|107100.3|2
1723693000000|2024-08-15 03:36:40|107151.5|107101.5|107151.6|107101.6|107153|107103|107151.5|107101.5|7
1723693010000|2024-08-15 03:36:50|107150|107100|107149.2|107099.2|107150.5|107100.5|107149.2|107099.2|5
1723693020000|2024-08-15 03:37:00|107150.5|107100.5|107149.3|107099.3|107150.5|107100.5|107149.3|107099.3|2
1723693030000|2024-08-15 03:37:10|107149.5|107099.5|107149.6|107099.6|107149.9|107099.9|107149.5|107099.5|5
1723693040000|2024-08-15 03:37:20|107148.8|107098.8|107149.5|107099.5|107149.6|107099.6|107148.8|107098.8|3
1723693050000|2024-08-15 03:37:30|107150.3|107100.3|107149.9|107099.9|107150.3|107100.3|107149.9|107099.9|2
1723693060000|2024-08-15 03:37:40|107150.5|107100.5|107151.1|107101.1|107151.2|107101.2|107150.5|107100.5|4
1723693070000|2024-08-15 03:37:50|107150.6|107100.6|107150.6|107100.6|107150.6|107100.6|107150.6|107100.6|1
1723693080000|2024-08-15 03:38:00|107151|107101|107150.1|107100.1|107151.4|107101.4|107148.3|107098.3|12
1723693090000|2024-08-15 03:38:10|107151.3|107101.3|107147.9|107097.9|107153.3|107103.3|107147.9|107097.9|14
1723693100000|2024-08-15 03:38:20|107149.2|107099.2|107148.9|107098.9|107149.2|107099.2|107145.2|107095.2|24
1723693110000|2024-08-15 03:38:30|107149|107099|107149.1|107099.1|107149.3|107099.3|107149|107099|4
1723693120000|2024-08-15 03:38:40|107149.3|107099.3|107150.3|107100.3|107150.3|107100.3|107149.2|107099.2|3
1723693130000|2024-08-15 03:38:50|107149.2|107099.2|107150.2|107100.2|107150.9|107100.9|107149.2|107099.2|11
1723693140000|2024-08-15 03:39:00|107150.1|107100.1|107150.4|107100.4|107150.4|107100.4|107150.1|107100.1|3
1723693150000|2024-08-15 03:39:10|107150.3|107100.3|107150.3|107100.3|107150.3|107100.3|107150.3|107100.3|1
1723693160000|2024-08-15 03:39:20|107151.1|107101.1|107151.2|107101.2|107151.2|107101.2|107151.1|107101.1|2
1723693170000|2024-08-15 03:39:30|107151|107101|107153.1|107103.1|107153.1|107103.1|107151|107101|7
1723693180000|2024-08-15 03:39:40|107153.2|107103.2|107152.8|107102.8|107153.2|107103.2|107152.8|107102.8|2
1723693190000|2024-08-15 03:39:50|107152.7|107102.7|107152.9|107102.9|107155.6|107105.6|107152.7|107102.7|9
1723693200000|2024-08-15 03:40:00|107152.3|107102.3|107152.5|107102.5|107154.5|107104.5|107151.3|107101.3|14
1723693210000|2024-08-15 03:40:10|107153.7|107103.7|107153.7|107103.7|107153.8|107103.8|107152.7|107102.7|10
1723693220000|2024-08-15 03:40:20|107152.5|107102.5|107152.4|107102.4|107153.7|107103.7|107152.4|107102.4|4
1723693230000|2024-08-15 03:40:30|107151.9|107101.9|107150.4|107100.4|107157.1|107107.1|107149.1|107099.1|24
1723693240000|2024-08-15 03:40:40|107149.9|107099.9|107148.4|107098.4|107151.6|107101.6|107148|107098|26
1723693250000|2024-08-15 03:40:50|107148.7|107098.7|107148.3|107098.3|107148.7|107098.7|107148.3|107098.3|2
1723693260000|2024-08-15 03:41:00|107148.4|107098.4|107148.6|107098.6|107148.7|107098.7|107148.4|107098.4|3
1723693270000|2024-08-15 03:41:10|107148.4|107098.4|107150.7|107100.7|107150.7|107100.7|107148.2|107098.2|11
1723693280000|2024-08-15 03:41:20|107150.3|107100.3|107149.4|107099.4|107150.7|107100.7|107148.6|107098.6|11
1723693290000|2024-08-15 03:41:30|107151.7|107101.7|107151.2|107101.2|107152.2|107102.2|107150.4|107100.4|13
1723693300000|2024-08-15 03:41:40|107151.1|107101.1|107152.4|107102.4|107153.5|107103.5|107151.1|107101.1|6
1723693310000|2024-08-15 03:41:50|107152.6|107102.6|107152|107102|107152.7|107102.7|107152|107102|6
1723693320000|2024-08-15 03:42:00|107151.8|107101.8|107151.5|107101.5|107153.2|107103.2|107151.5|107101.5|9
1723693330000|2024-08-15 03:42:10|107151.3|107101.3|107152.7|107102.7|107153.7|107103.7|107151.2|107101.2|16
1723693340000|2024-08-15 03:42:20|107152.4|107102.4|107152.7|107102.7|107152.7|107102.7|107152.2|107102.2|4
1723693350000|2024-08-15 03:42:30|107152.6|107102.6|107151.9|107101.9|107152.6|107102.6|107151.6|107101.6|5
1723693360000|2024-08-15 03:42:40|107152.2|107102.2|107152.9|107102.9|107153.8|107103.8|107152.2|107102.2|7
1723693370000|2024-08-15 03:42:50|107152.5|107102.5|107153.2|107103.2|107153.2|107103.2|107152.4|107102.4|5
1723693380000|2024-08-15 03:43:00|107153|107103|107152.9|107102.9|107153|107103|107152.9|107102.9|2
1723693390000|2024-08-15 03:43:10|107152.6|107102.6|107152.4|107102.4|107153.6|107103.6|107152.4|107102.4|3
1723693400000|2024-08-15 03:43:20|107152.2|107102.2|107151.9|107101.9|107152.2|107102.2|107151.9|107101.9|2
1723693410000|2024-08-15 03:43:30|107152.9|107102.9|107151|107101|107152.9|107102.9|107151|107101|6
1723693420000|2024-08-15 03:43:40|107152.3|107102.3|107152.8|107102.8|107152.8|107102.8|107151.1|107101.1|7
1723693430000|2024-08-15 03:43:50|107153.7|107103.7|107153.4|107103.4|107155.7|107105.7|107153.4|107103.4|6
1723693440000|2024-08-15 03:44:00|107152.7|107102.7|107153.1|107103.1|107154.6|107104.6|107152.3|107102.3|15
1723693450000|2024-08-15 03:44:10|107153|107103|107153.1|107103.1|107153.1|107103.1|107152.5|107102.5|8
1723693460000|2024-08-15 03:44:20|107153|107103|107153|107103|107153|107103|107153|107103|1
1723693470000|2024-08-15 03:44:30|107152.5|107102.5|107152.2|107102.2|107152.5|107102.5|107152.2|107102.2|2
1723693480000|2024-08-15 03:44:40|107152|107102|107151.9|107101.9|107152.4|107102.4|107151.8|107101.8|5
1723693490000|2024-08-15 03:44:50|107152.1|107102.1|107152.1|107102.1|107152.1|107102.1|107152.1|107102.1|1
1723693500000|2024-08-15 03:45:00|107152.2|107102.2|107152.5|107102.5|107153.5|107103.5|107152.2|107102.2|5
1723693510000|2024-08-15 03:45:10|107152.2|107102.2|107153.2|107103.2|107153.4|107103.4|107151.9|107101.9|8
1723693520000|2024-08-15 03:45:20|107152.6|107102.6|107154|107104|107154|107104|107152.6|107102.6|4
1723693530000|2024-08-15 03:45:30|107155.2|107105.2|107153.5|107103.5|107155.2|107105.2|107153.5|107103.5|6
1723693540000|2024-08-15 03:45:40|107153.6|107103.6|107153.6|107103.6|107153.6|107103.6|107153.5|107103.5|3
1723693550000|2024-08-15 03:45:50|107154.1|107104.1|107153.4|107103.4|107154.1|107104.1|107152.6|107102.6|4
1723693560000|2024-08-15 03:46:00|107153.3|107103.3|107152.8|107102.8|107153.4|107103.4|107152.8|107102.8|4
1723693570000|2024-08-15 03:46:10|107152.9|107102.9|107152.9|107102.9|107152.9|107102.9|107152.9|107102.9|1
1723693580000|2024-08-15 03:46:20|107152.7|107102.7|107154.2|107104.2|107154.2|107104.2|107152.7|107102.7|5
1723693590000|2024-08-15 03:46:30|107153.7|107103.7|107153.8|107103.8|107153.8|107103.8|107153.7|107103.7|4
1723693600000|2024-08-15 03:46:40|107154.5|107104.5|107154.7|107104.7|107154.7|107104.7|107153.8|107103.8|7
1723693610000|2024-08-15 03:46:50|107154.8|107104.8|107154.7|107104.7|107156.8|107106.8|107153.8|107103.8|12
1723693620000|2024-08-15 03:47:00|107154.5|107104.5|107158.3|107108.3|107163.9|107113.9|107153.3|107103.3|22
1723693630000|2024-08-15 03:47:10|107159|107109|107159.4|107109.4|107159.7|107109.7|107158.8|107108.8|5
1723693640000|2024-08-15 03:47:20|107159.6|107109.6|107159.5|107109.5|107159.9|107109.9|107159.5|107109.5|3
1723693650000|2024-08-15 03:47:30|107159.8|107109.8|107160.5|107110.5|107164|107114|107159.3|107109.3|10
1723693660000|2024-08-15 03:47:40|107159.3|107109.3|107158.8|107108.8|107159.3|107109.3|107158.8|107108.8|2
1723693670000|2024-08-15 03:47:50|107158.9|107108.9|107160.2|107110.2|107160.2|107110.2|107158.9|107108.9|3
1723693680000|2024-08-15 03:48:00|107160.6|107110.6|107161|107111|107161.8|107111.8|107160.4|107110.4|9
1723693690000|2024-08-15 03:48:10|107161.1|107111.1|107161.3|107111.3|107161.3|107111.3|107161.1|107111.1|2
1723693700000|2024-08-15 03:48:20|107161.2|107111.2|107161.2|107111.2|107161.2|107111.2|107161.2|107111.2|1
1723693710000|2024-08-15 03:48:30|107161.4|107111.4|107161.4|107111.4|107161.4|107111.4|107159.9|107109.9|4
1723693720000|2024-08-15 03:48:40|107161.5|107111.5|107162.5|107112.5|107162.5|107112.5|107161.4|107111.4|3
1723693730000|2024-08-15 03:48:50|107162.8|107112.8|107164.3|107114.3|107164.3|107114.3|107161.5|107111.5|4
1723693740000|2024-08-15 03:49:00|107165.1|107115.1|107162.9|107112.9|107165.5|107115.5|107162.5|107112.5|11
1723693750000|2024-08-15 03:49:10|107162.5|107112.5|107161.6|107111.6|107162.6|107112.6|107161.2|107111.2|9
1723693760000|2024-08-15 03:49:20|107161.5|107111.5|107161.8|107111.8|107162.4|107112.4|107161.5|107111.5|5
1723693770000|2024-08-15 03:49:30|107162.2|107112.2|107160.7|107110.7|107162.2|107112.2|107160.7|107110.7|7
1723693780000|2024-08-15 03:49:40|107160.8|107110.8|107160.6|107110.6|107160.8|107110.8|107160.6|107110.6|3
1723693790000|2024-08-15 03:49:50|107160.8|107110.8|107160.9|107110.9|107160.9|107110.9|107160.8|107110.8|2
1723693800000|2024-08-15 03:50:00|107161.3|107111.3|107158.9|107108.9|107161.6|107111.6|107158.9|107108.9|10
1723693810000|2024-08-15 03:50:10|107158.8|107108.8|107158.6|107108.6|107158.8|107108.8|107158.1|107108.1|5
1723693820000|2024-08-15 03:50:20|107158.5|107108.5|107158.4|107108.4|107158.5|107108.5|107158.4|107108.4|2
1723693830000|2024-08-15 03:50:30|107158.5|107108.5|107158.9|107108.9|107158.9|107108.9|107158.5|107108.5|2
1723693840000|2024-08-15 03:50:40|107161.2|107111.2|107161.2|107111.2|107161.2|107111.2|107161.2|107111.2|1
1723693850000|2024-08-15 03:50:50|107159.5|107109.5|107156.9|107106.9|107159.5|107109.5|107156.4|107106.4|5
1723693860000|2024-08-15 03:51:00|107156.8|107106.8|107156.6|107106.6|107157.7|107107.7|107156.4|107106.4|4
1723693870000|2024-08-15 03:51:10|107156.7|107106.7|107156.6|107106.6|107156.7|107106.7|107156.6|107106.6|2
1723693880000|2024-08-15 03:51:20|107155.9|107105.9|107157|107107|107159.5|107109.5|107155.9|107105.9|14
1723693890000|2024-08-15 03:51:30|107157.2|107107.2|107158.8|107108.8|107158.8|107108.8|107157.1|107107.1|8
1723693900000|2024-08-15 03:51:40|107158.9|107108.9|107158|107108|107159.2|107109.2|107158|107108|5
1723693910000|2024-08-15 03:51:50|107158.1|107108.1|107156.5|107106.5|107163.4|107113.4|107156.5|107106.5|18
1723693920000|2024-08-15 03:52:00|107157.7|107107.7|107157.7|107107.7|107157.7|107107.7|107156.5|107106.5|3
1723693930000|2024-08-15 03:52:10|107157.8|107107.8|107158|107108|107159.2|107109.2|107157.7|107107.7|4
1723693940000|2024-08-15 03:52:20|107158.2|107108.2|107157.3|107107.3|107163.9|107113.9|107157.3|107107.3|14
1723693950000|2024-08-15 03:52:30|107157.1|107107.1|107157.6|107107.6|107157.6|107107.6|107157.1|107107.1|2
1723693960000|2024-08-15 03:52:40|107158.6|107108.6|107158.1|107108.1|107158.6|107108.6|107158|107108|4
1723693970000|2024-08-15 03:52:50|107159.6|107109.6|107157.6|107107.6|107160.4|107110.4|107157.6|107107.6|9
1723693980000|2024-08-15 03:53:00|107157.9|107107.9|107156.4|107106.4|107158.4|107108.4|107156.4|107106.4|9
1723693990000|2024-08-15 03:53:10|107156.3|107106.3|107156.3|107106.3|107156.3|107106.3|107156.3|107106.3|1
1723694000000|2024-08-15 03:53:20|107156.8|107106.8|107159|107109|107162.6|107112.6|107156.2|107106.2|36
1723694010000|2024-08-15 03:53:30|107159.4|107109.4|107156.2|107106.2|107159.4|107109.4|107156.1|107106.1|22
1723694020000|2024-08-15 03:53:40|107155.7|107105.7|107157.9|107107.9|107160|107110|107155.7|107105.7|19
1723694030000|2024-08-15 03:53:50|107157.4|107107.4|107157|107107|107158.2|107108.2|107156.4|107106.4|23
1723694040000|2024-08-15 03:54:00|107156.5|107106.5|107157.7|107107.7|107158.3|107108.3|107156.5|107106.5|14
1723694050000|2024-08-15 03:54:10|107159.3|107109.3|107157.3|107107.3|107162.3|107112.3|107156.6|107106.6|17
1723694060000|2024-08-15 03:54:20|107156.1|107106.1|107156.1|107106.1|107156.2|107106.2|107155.9|107105.9|4
1723694070000|2024-08-15 03:54:30|107156.5|107106.5|107156.5|107106.5|107156.5|107106.5|107156.5|107106.5|1
1723694090000|2024-08-15 03:54:50|107157.1|107107.1|107156.2|107106.2|107161|107111|107156.2|107106.2|9
1723694100000|2024-08-15 03:55:00|107156.4|107106.4|107155.8|107105.8|107157.8|107107.8|107155.8|107105.8|20
1723694110000|2024-08-15 03:55:10|107155.6|107105.6|107155.7|107105.7|107155.7|107105.7|107155.6|107105.6|2
1723694120000|2024-08-15 03:55:20|107155.9|107105.9|107154.3|107104.3|107160.7|107110.7|107153.6|107103.6|24
1723694130000|2024-08-15 03:55:30|107153.9|107103.9|107156.3|107106.3|107160.5|107110.5|107153.8|107103.8|21
1723694140000|2024-08-15 03:55:40|107156.8|107106.8|107156.2|107106.2|107157.6|107107.6|107154.8|107104.8|22
1723694150000|2024-08-15 03:55:50|107155.5|107105.5|107156.4|107106.4|107156.5|107106.5|107155.3|107105.3|10
1723694160000|2024-08-15 03:56:00|107156.6|107106.6|107158.4|107108.4|107159.7|107109.7|107156.5|107106.5|13
1723694170000|2024-08-15 03:56:10|107157.7|107107.7|107158|107108|107158.2|107108.2|107157.2|107107.2|11
1723694180000|2024-08-15 03:56:20|107158.1|107108.1|107157.9|107107.9|107159.3|107109.3|107157.8|107107.8|14
1723694190000|2024-08-15 03:56:30|107158.3|107108.3|107161|107111|107162.9|107112.9|107158.3|107108.3|27
1723694200000|2024-08-15 03:56:40|107160.8|107110.8|107160.7|107110.7|107160.9|107110.9|107160.7|107110.7|4
1723694210000|2024-08-15 03:56:50|107160.4|107110.4|107160.4|107110.4|107160.4|107110.4|107160.4|107110.4|1
1723694220000|2024-08-15 03:57:00|107159.6|107109.6|107154.7|107104.7|107159.6|107109.6|107154.7|107104.7|18
1723694230000|2024-08-15 03:57:10|107154.2|107104.2|107151.6|107101.6|107154.2|107104.2|107151.4|107101.4|16
1723694240000|2024-08-15 03:57:20|107151.3|107101.3|107149|107099|107152.5|107102.5|107148.1|107098.1|17
1723694250000|2024-08-15 03:57:30|107149.4|107099.4|107155.4|107105.4|107155.4|107105.4|107148.3|107098.3|18
1723694260000|2024-08-15 03:57:40|107154.5|107104.5|107151.4|107101.4|107155.3|107105.3|107151.4|107101.4|12
1723694270000|2024-08-15 03:57:50|107151|107101|107149.3|107099.3|107151.1|107101.1|107149|107099|9
1723694280000|2024-08-15 03:58:00|107149.4|107099.4|107149.4|107099.4|107149.4|107099.4|107149.4|107099.4|1
1723694290000|2024-08-15 03:58:10|107149|107099|107148.9|107098.9|107149.5|107099.5|107148.9|107098.9|4
1723694300000|2024-08-15 03:58:20|107149|107099|107148.8|107098.8|107149|107099|107148.8|107098.8|3
1723694320000|2024-08-15 03:58:40|107148.3|107098.3|107147.4|107097.4|107148.6|107098.6|107147.4|107097.4|3
1723694330000|2024-08-15 03:58:50|107147.7|107097.7|107149.3|107099.3|107149.4|107099.4|107147.7|107097.7|7
1723694340000|2024-08-15 03:59:00|107149.2|107099.2|107149.3|107099.3|107149.3|107099.3|107149.2|107099.2|2
1723694350000|2024-08-15 03:59:10|107150.3|107100.3|107151.3|107101.3|107152.3|107102.3|107150.3|107100.3|14
1723694360000|2024-08-15 03:59:20|107151.8|107101.8|107152|107102|107153.2|107103.2|107151.8|107101.8|8
1723694370000|2024-08-15 03:59:30|107151.9|107101.9|107151.9|107101.9|107152|107102|107151.8|107101.8|4
1723694380000|2024-08-15 03:59:40|107152.5|107102.5|107152.1|107102.1|107152.5|107102.5|107152.1|107102.1|2
1723694390000|2024-08-15 03:59:50|107152.2|107102.2|107152.1|107102.1|107153.5|107103.5|107152.1|107102.1|6
1723694400000|2024-08-15 04:00:00|107153.5|107103.5|107151.1|107101.1|107153.5|107103.5|107150.2|107100.2|22
1723694410000|2024-08-15 04:00:10|107151.9|107101.9|107149.1|107099.1|107152.1|107102.1|107149.1|107099.1|15
1723694430000|2024-08-15 04:00:30|107148.9|107098.9|107148.5|107098.5|107148.9|107098.9|107148.4|107098.4|5
1723694440000|2024-08-15 04:00:40|107148.6|107098.6|107150.1|107100.1|107150.4|107100.4|107148.6|107098.6|10
1723694450000|2024-08-15 04:00:50|107151|107101|107151.6|107101.6|107151.8|107101.8|107149.2|107099.2|13
1723694460000|2024-08-15 04:01:00|107151.5|107101.5|107151.1|107101.1|107152.3|107102.3|107151.1|107101.1|10
1723694470000|2024-08-15 04:01:10|107151|107101|107150.1|107100.1|107151.5|107101.5|107149.7|107099.7|14
1723694480000|2024-08-15 04:01:20|107150.2|107100.2|107149.2|107099.2|107151.2|107101.2|107149.2|107099.2|10
1723694490000|2024-08-15 04:01:30|107149|107099|107149.3|107099.3|107150.6|107100.6|107148.7|107098.7|14
1723694500000|2024-08-15 04:01:40|107150.5|107100.5|107149.6|107099.6|107150.9|107100.9|107149.3|107099.3|10
1723694510000|2024-08-15 04:01:50|107149.3|107099.3|107150.2|107100.2|107150.2|107100.2|107149.3|107099.3|6
1723694520000|2024-08-15 04:02:00|107149.4|107099.4|107150|107100|107150.3|107100.3|107149.3|107099.3|10
1723694530000|2024-08-15 04:02:10|107150.1|107100.1|107148.2|107098.2|107150.2|107100.2|107147.1|107097.1|7
1723694540000|2024-08-15 04:02:20|107148|107098|107148.8|107098.8|107148.9|107098.9|107148|107098|6
1723694550000|2024-08-15 04:02:30|107148.6|107098.6|107147.7|107097.7|107149|107099|107147.5|107097.5|9
1723694560000|2024-08-15 04:02:40|107147.3|107097.3|107147.1|107097.1|107148.2|107098.2|107146.9|107096.9|9
1723694570000|2024-08-15 04:02:50|107146.8|107096.8|107149|107099|107149|107099|107146.8|107096.8|7
1723694580000|2024-08-15 04:03:00|107148.9|107098.9|107150.3|107100.3|107150.3|107100.3|107148.2|107098.2|7
1723694590000|2024-08-15 04:03:10|107150.2|107100.2|107150.2|107100.2|107150.2|107100.2|107150.2|107100.2|1
1723694600000|2024-08-15 04:03:20|107150.3|107100.3|107150.9|107100.9|107150.9|107100.9|107150.2|107100.2|3
1723694610000|2024-08-15 04:03:30|107150.7|107100.7|107149.2|107099.2|107152.7|107102.7|107149.2|107099.2|10
1723694620000|2024-08-15 04:03:40|107149.7|107099.7|107149.2|107099.2|107149.7|107099.7|107148.3|107098.3|6
1723694630000|2024-08-15 04:03:50|107149.3|107099.3|107149.6|107099.6|107149.6|107099.6|107149.3|107099.3|4
1723694640000|2024-08-15 04:04:00|107149.5|107099.5|107150.1|107100.1|107150.1|107100.1|107149.5|107099.5|5
1723694650000|2024-08-15 04:04:10|107150|107100|107151.1|107101.1|107151.1|107101.1|107150|107100|4
1723694660000|2024-08-15 04:04:20|107151.2|107101.2|107151.1|107101.1|107151.2|107101.2|107151|107101|4
1723694670000|2024-08-15 04:04:30|107151|107101|107149.3|107099.3|107152.5|107102.5|107149.3|107099.3|8
1723694680000|2024-08-15 04:04:40|107150.1|107100.1|107150.1|107100.1|107150.1|107100.1|107149.8|107099.8|3
1723694700000|2024-08-15 04:05:00|107150.2|107100.2|107150.6|107100.6|107150.6|107100.6|107150.1|107100.1|3
1723694710000|2024-08-15 04:05:10|107151.2|107101.2|107149.1|107099.1|107151.9|107101.9|107149.1|107099.1|8
1723694720000|2024-08-15 04:05:20|107148.9|107098.9|107149|107099|107149|107099|107148.8|107098.8|4
1723694730000|2024-08-15 04:05:30|107148.9|107098.9|107148.9|107098.9|107148.9|107098.9|107148.9|107098.9|1
1723694740000|2024-08-15 04:05:40|107149.1|107099.1|107146.8|107096.8|107150.6|107100.6|107146.8|107096.8|19
1723694750000|2024-08-15 04:05:50|107146.9|107096.9|107147.5|107097.5|107147.5|107097.5|107146.9|107096.9|5
1723694760000|2024-08-15 04:06:00|107146.6|107096.6|107147.1|107097.1|107149.3|107099.3|107146.6|107096.6|12
1723694770000|2024-08-15 04:06:10|107147.2|107097.2|107147.7|107097.7|107148.5|107098.5|107146.8|107096.8|11
1723694780000|2024-08-15 04:06:20|107146.9|107096.9|107147.2|107097.2|107148|107098|107146.9|107096.9|7
1723694790000|2024-08-15 04:06:30|107147.4|107097.4|107147.4|107097.4|107147.4|107097.4|107147.4|107097.4|1
1723694800000|2024-08-15 04:06:40|107147.5|107097.5|107145.4|107095.4|107147.5|107097.5|107145|107095|10
1723694810000|2024-08-15 04:06:50|107145.3|107095.3|107145.4|107095.4|107145.4|107095.4|107145.3|107095.3|2
1723694820000|2024-08-15 04:07:00|107145.9|107095.9|107145.4|107095.4|107145.9|107095.9|107145.3|107095.3|6
1723694830000|2024-08-15 04:07:10|107145.5|107095.5|107145.1|107095.1|107145.5|107095.5|107145.1|107095.1|3
1723694850000|2024-08-15 04:07:30|107145|107095|107145.4|107095.4|107145.6|107095.6|107144.9|107094.9|4
1723694860000|2024-08-15 04:07:40|107146.4|107096.4|107144.6|107094.6|107147.1|107097.1|107144.6|107094.6|8
1723694870000|2024-08-15 04:07:50|107144.3|107094.3|107144.1|107094.1|107144.8|107094.8|107142.9|107092.9|15
1723694880000|2024-08-15 04:08:00|107144.7|107094.7|107145.6|107095.6|107146.2|107096.2|107144.1|107094.1|7
1723694890000|2024-08-15 04:08:10|107146.8|107096.8|107143.8|107093.8|107146.8|107096.8|107143.8|107093.8|17
1723694900000|2024-08-15 04:08:20|107144.7|107094.7|107145.1|107095.1|107145.1|107095.1|107143.7|107093.7|9
1723694910000|2024-08-15 04:08:30|107146.6|107096.6|107145.4|107095.4|107146.6|107096.6|107145.1|107095.1|4
1723694920000|2024-08-15 04:08:40|107145.5|107095.5|107141.8|107091.8|107145.5|107095.5|107141.4|107091.4|7
1723694930000|2024-08-15 04:08:50|107141.6|107091.6|107137.1|107087.1|107142.8|107092.8|107137.1|107087.1|16
1723694940000|2024-08-15 04:09:00|107137|107087|107133.8|107083.8|107137|107087|107133.8|107083.8|6
1723694950000|2024-08-15 04:09:10|107133.9|107083.9|107132.7|107082.7|107133.9|107083.9|107132.7|107082.7|8
1723694960000|2024-08-15 04:09:20|107132.8|107082.8|107133.3|107083.3|107133.5|107083.5|107132.3|107082.3|7
1723694970000|2024-08-15 04:09:30|107134.2|107084.2|107133.6|107083.6|107134.3|107084.3|107133.2|107083.2|4
1723694980000|2024-08-15 04:09:40|107132.6|107082.6|107130.4|107080.4|107132.6|107082.6|107130.4|107080.4|5
1723694990000|2024-08-15 04:09:50|107130.2|107080.2|107131.2|107081.2|107131.7|107081.7|107130.2|107080.2|6
1723695000000|2024-08-15 04:10:00|107131.1|107081.1|107130.9|107080.9|107134.8|107084.8|107130.9|107080.9|15
1723695010000|2024-08-15 04:10:10|107131.8|107081.8|107126.3|107076.3|107131.8|107081.8|107126.3|107076.3|8
1723695020000|2024-08-15 04:10:20|107127.2|107077.2|107126.4|107076.4|107128.3|107078.3|107126.3|107076.3|12
1723695030000|2024-08-15 04:10:30|107126.3|107076.3|107127.7|107077.7|107128.1|107078.1|107126.3|107076.3|5
1723695040000|2024-08-15 04:10:40|107128|107078|107127.6|107077.6|107128|107078|107127.6|107077.6|2
1723695050000|2024-08-15 04:10:50|107127.7|107077.7|107127.4|107077.4|107127.9|107077.9|107127.4|107077.4|6
1723695060000|2024-08-15 04:11:00|107127.6|107077.6|107126.9|107076.9|107127.6|107077.6|107126.5|107076.5|6
1723695070000|2024-08-15 04:11:10|107126.7|107076.7|107128.3|107078.3|107128.3|107078.3|107126.7|107076.7|9
1723695080000|2024-08-15 04:11:20|107127.7|107077.7|107127.7|107077.7|107127.8|107077.8|107127.6|107077.6|4
1723695090000|2024-08-15 04:11:30|107128|107078|107127.9|107077.9|107128.1|107078.1|107127.9|107077.9|4
1723695100000|2024-08-15 04:11:40|107128.3|107078.3|107126.3|107076.3|107128.3|107078.3|107126.3|107076.3|6
1723695110000|2024-08-15 04:11:50|107125.9|107075.9|107126.3|107076.3|107127|107077|107125.2|107075.2|9
1723695120000|2024-08-15 04:12:00|107126.9|107076.9|107128.7|107078.7|107128.7|107078.7|107126.9|107076.9|5
1723695130000|2024-08-15 04:12:10|107128.6|107078.6|107128.7|107078.7|107128.7|107078.7|107128.6|107078.6|2
1723695140000|2024-08-15 04:12:20|107129.5|107079.5|107129.2|107079.2|107129.6|107079.6|107129.2|107079.2|3
1723695150000|2024-08-15 04:12:30|107128.5|107078.5|107127.8|107077.8|107128.5|107078.5|107127.7|107077.7|4
1723695160000|2024-08-15 04:12:40|107127.5|107077.5|107124.5|107074.5|107127.5|107077.5|107124.5|107074.5|9
1723695170000|2024-08-15 04:12:50|107124.7|107074.7|107124.8|107074.8|107125.8|107075.8|107124.6|107074.6|4
1723695180000|2024-08-15 04:13:00|107125|107075|107125.7|107075.7|107125.8|107075.8|107124.8|107074.8|6
1723695190000|2024-08-15 04:13:10|107126|107076|107127.6|107077.6|107127.6|107077.6|107125.7|107075.7|8
1723695200000|2024-08-15 04:13:20|107127.5|107077.5|107127.1|107077.1|107127.9|107077.9|107127.1|107077.1|7
1723695210000|2024-08-15 04:13:30|107127.2|107077.2|107126.3|107076.3|107127.2|107077.2|107126.2|107076.2|6
1723695220000|2024-08-15 04:13:40|107125.9|107075.9|107125.9|107075.9|107125.9|107075.9|107125.9|107075.9|1
1723695230000|2024-08-15 04:13:50|107126|107076|107130.7|107080.7|107131.6|107081.6|107126|107076|12
1723695240000|2024-08-15 04:14:00|107130.2|107080.2|107129.8|107079.8|107131.1|107081.1|107129.2|107079.2|7
1723695250000|2024-08-15 04:14:10|107130.7|107080.7|107126.9|107076.9|107130.7|107080.7|107126.9|107076.9|14
1723695260000|2024-08-15 04:14:20|107126.7|107076.7|107128.7|107078.7|107128.7|107078.7|107126.7|107076.7|8
1723695270000|2024-08-15 04:14:30|107128.8|107078.8|107127.2|107077.2|107128.8|107078.8|107126.8|107076.8|10
1723695280000|2024-08-15 04:14:40|107127.1|107077.1|107127.3|107077.3|107128.3|107078.3|107127|107077|10
1723695290000|2024-08-15 04:14:50|107127.2|107077.2|107127.3|107077.3|107127.4|107077.4|107127.2|107077.2|3
1723695300000|2024-08-15 04:15:00|107127.5|107077.5|107128.7|107078.7|107130.1|107080.1|107127.3|107077.3|15
1723695310000|2024-08-15 04:15:10|107128.6|107078.6|107128.5|107078.5|107129.9|107079.9|107128.5|107078.5|10
1723695320000|2024-08-15 04:15:20|107129.4|107079.4|107127.2|107077.2|107129.5|107079.5|107127.2|107077.2|12
1723695330000|2024-08-15 04:15:30|107127.6|107077.6|107129.4|107079.4|107129.5|107079.5|107127.6|107077.6|6
1723695340000|2024-08-15 04:15:40|107129.3|107079.3|107129.2|107079.2|107129.7|107079.7|107127.6|107077.6|7
1723695350000|2024-08-15 04:15:50|107129.4|107079.4|107128.8|107078.8|107129.6|107079.6|107128.2|107078.2|11
1723695360000|2024-08-15 04:16:00|107129.2|107079.2|107130.9|107080.9|107131.5|107081.5|107129.2|107079.2|12
1723695370000|2024-08-15 04:16:10|107132.1|107082.1|107129.6|107079.6|107132.8|107082.8|107129.6|107079.6|16
1723695380000|2024-08-15 04:16:20|107129.4|107079.4|107128.9|107078.9|107129.4|107079.4|107128.9|107078.9|6
1723695390000|2024-08-15 04:16:30|107129.2|107079.2|107128.2|107078.2|107129.2|107079.2|107128.2|107078.2|4
1723695400000|2024-08-15 04:16:40|107128.1|107078.1|107129|107079|107129.5|107079.5|107127.3|107077.3|8
1723695410000|2024-08-15 04:16:50|107129.2|107079.2|107128.7|107078.7|107129.2|107079.2|107128.2|107078.2|6
1723695420000|2024-08-15 04:17:00|107129.7|107079.7|107128.9|107078.9|107130.4|107080.4|107128.9|107078.9|6
1723695430000|2024-08-15 04:17:10|107129.5|107079.5|107131.5|107081.5|107131.5|107081.5|107128.5|107078.5|7
1723695440000|2024-08-15 04:17:20|107131.7|107081.7|107131.8|107081.8|107131.8|107081.8|107131.7|107081.7|2
1723695450000|2024-08-15 04:17:30|107131.7|107081.7|107132.5|107082.5|107133.7|107083.7|107131.7|107081.7|4
1723695460000|2024-08-15 04:17:40|107132.7|107082.7|107132.9|107082.9|107132.9|107082.9|107132.7|107082.7|2
1723695470000|2024-08-15 04:17:50|107132.8|107082.8|107133.3|107083.3|107133.3|107083.3|107132.8|107082.8|3
1723695480000|2024-08-15 04:18:00|107133.5|107083.5|107134.9|107084.9|107135|107085|107133.5|107083.5|4
1723695490000|2024-08-15 04:18:10|107135.9|107085.9|107134.9|107084.9|107135.9|107085.9|107134.9|107084.9|5
1723695500000|2024-08-15 04:18:20|107135|107085|107134.8|107084.8|107135|107085|107134.7|107084.7|3
1723695510000|2024-08-15 04:18:30|107136.7|107086.7|107133.9|107083.9|107137.3|107087.3|107133.9|107083.9|10
1723695520000|2024-08-15 04:18:40|107135.1|107085.1|107138.4|107088.4|107142.1|107092.1|107135.1|107085.1|21
1723695530000|2024-08-15 04:18:50|107138.7|107088.7|107138.1|107088.1|107139.1|107089.1|107138.1|107088.1|5
1723695540000|2024-08-15 04:19:00|107138|107088|107139.5|107089.5|107139.5|107089.5|107138|107088|6
1723695550000|2024-08-15 04:19:10|107139.3|107089.3|107140.6|107090.6|107140.6|107090.6|107139.3|107089.3|2
1723695560000|2024-08-15 04:19:20|107140.4|107090.4|107136.5|107086.5|107140.4|107090.4|107136.5|107086.5|11
1723695570000|2024-08-15 04:19:30|107135.3|107085.3|107138.4|107088.4|107138.4|107088.4|107135.2|107085.2|4
1723695580000|2024-08-15 04:19:40|107137.7|107087.7|107135.2|107085.2|107138.7|107088.7|107134.3|107084.3|13
1723695590000|2024-08-15 04:19:50|107135.7|107085.7|107135.7|107085.7|107139.3|107089.3|107135.7|107085.7|11
1723695600000|2024-08-15 04:20:00|107135.6|107085.6|107135.3|107085.3|107142.1|107092.1|107135.3|107085.3|22
1723695610000|2024-08-15 04:20:10|107135.4|107085.4|107135.4|107085.4|107135.4|107085.4|107135.4|107085.4|1
1723695620000|2024-08-15 04:20:20|107136.4|107086.4|107133.4|107083.4|107138.9|107088.9|107133.4|107083.4|10
1723695630000|2024-08-15 04:20:30|107133.6|107083.6|107133.7|107083.7|107134.1|107084.1|107132.5|107082.5|7
1723695640000|2024-08-15 04:20:40|107133.8|107083.8|107132.9|107082.9|107133.8|107083.8|107131.7|107081.7|15
1723695650000|2024-08-15 04:20:50|107132|107082|107134|107084|107134.7|107084.7|107131.4|107081.4|18
1723695660000|2024-08-15 04:21:00|107133.5|107083.5|107134.8|107084.8|107135.3|107085.3|107133.4|107083.4|11
1723695670000|2024-08-15 04:21:10|107132.9|107082.9|107135.4|107085.4|107136.2|107086.2|107132.8|107082.8|15
1723695680000|2024-08-15 04:21:20|107134.9|107084.9|107134.3|107084.3|107134.9|107084.9|107134.3|107084.3|4
1723695700000|2024-08-15 04:21:40|107134.4|107084.4|107134.2|107084.2|107134.9|107084.9|107134.1|107084.1|6
1723695710000|2024-08-15 04:21:50|107134.3|107084.3|107134.2|107084.2|107134.3|107084.3|107134.2|107084.2|2
1723695720000|2024-08-15 04:22:00|107134.1|107084.1|107136.8|107086.8|107138.2|107088.2|107134|107084|9
1723695730000|2024-08-15 04:22:10|107136.4|107086.4|107133.5|107083.5|107136.6|107086.6|107132.2|107082.2|19
1723695740000|2024-08-15 04:22:20|107134.4|107084.4|107133.5|107083.5|107134.4|107084.4|107133.3|107083.3|7
1723695750000|2024-08-15 04:22:30|107133.4|107083.4|107132.8|107082.8|107134|107084|107132.8|107082.8|10
1723695760000|2024-08-15 04:22:40|107134|107084|107132.3|107082.3|107134|107084|107132.3|107082.3|10
1723695770000|2024-08-15 04:22:50|107132.7|107082.7|107131.7|107081.7|107133.7|107083.7|107130.2|107080.2|18
1723695780000|2024-08-15 04:23:00|107131.8|107081.8|107131|107081|107132.2|107082.2|107131|107081|4
1723695790000|2024-08-15 04:23:10|107131.7|107081.7|107132|107082|107132.1|107082.1|107131.7|107081.7|4
1723695800000|2024-08-15 04:23:20|107131.6|107081.6|107134.6|107084.6|107136.5|107086.5|107131.6|107081.6|29
1723695810000|2024-08-15 04:23:30|107133.2|107083.2|107134.4|107084.4|107139.2|107089.2|107132.6|107082.6|17
1723695820000|2024-08-15 04:23:40|107134.5|107084.5|107134.5|107084.5|107134.6|107084.6|107134.5|107084.5|3
1723695830000|2024-08-15 04:23:50|107134.4|107084.4|107134.5|107084.5|107134.5|107084.5|107134.4|107084.4|2
1723695840000|2024-08-15 04:24:00|107135.3|107085.3|107136.5|107086.5|107136.6|107086.6|107135.3|107085.3|4
1723695860000|2024-08-15 04:24:20|107136.7|107086.7|107132|107082|107142.1|107092.1|107130.9|107080.9|28
1723695870000|2024-08-15 04:24:30|107132.3|107082.3|107138.3|107088.3|107140.2|107090.2|107132.3|107082.3|22
1723695880000|2024-08-15 04:24:40|107137.8|107087.8|107136.6|107086.6|107138.6|107088.6|107135.5|107085.5|12
1723695890000|2024-08-15 04:24:50|107136.1|107086.1|107135.8|107085.8|107138.1|107088.1|107135.8|107085.8|8
1723695900000|2024-08-15 04:25:00|107135.9|107085.9|107135.7|107085.7|107136.2|107086.2|107135.7|107085.7|3
1723695910000|2024-08-15 04:25:10|107135.3|107085.3|107134.9|107084.9|107135.3|107085.3|107134.9|107084.9|2
1723695920000|2024-08-15 04:25:20|107135.7|107085.7|107136.4|107086.4|107136.4|107086.4|107135.5|107085.5|9
1723695930000|2024-08-15 04:25:30|107136.6|107086.6|107131.6|107081.6|107136.9|107086.9|107131.6|107081.6|20
1723695940000|2024-08-15 04:25:40|107130.5|107080.5|107132.2|107082.2|107132.3|107082.3|107130.1|107080.1|8
1723695950000|2024-08-15 04:25:50|107132.3|107082.3|107135.8|107085.8|107135.8|107085.8|107132.3|107082.3|8
1723695960000|2024-08-15 04:26:00|107135|107085|107134.3|107084.3|107136.8|107086.8|107134.3|107084.3|6
1723695970000|2024-08-15 04:26:10|107133.4|107083.4|107134.3|107084.3|107134.3|107084.3|107133.3|107083.3|4
1723695980000|2024-08-15 04:26:20|107133.7|107083.7|107131|107081|107134.5|107084.5|107131|107081|11
1723695990000|2024-08-15 04:26:30|107131.8|107081.8|107130.9|107080.9|107133.5|107083.5|107130.9|107080.9|8
1723696000000|2024-08-15 04:26:40|107130.3|107080.3|107129.4|107079.4|107130.3|107080.3|107129.4|107079.4|6
1723696010000|2024-08-15 04:26:50|107129.2|107079.2|107128.6|107078.6|107129.2|107079.2|107128.6|107078.6|6
1723696020000|2024-08-15 04:27:00|107128.3|107078.3|107128.9|107078.9|107128.9|107078.9|107128.3|107078.3|3
1723696030000|2024-08-15 04:27:10|107128.8|107078.8|107128.4|107078.4|107128.8|107078.8|107127.4|107077.4|5
1723696040000|2024-08-15 04:27:20|107128.2|107078.2|107128.1|107078.1|107128.3|107078.3|107128.1|107078.1|3
1723696050000|2024-08-15 04:27:30|107128.3|107078.3|107127.9|107077.9|107128.3|107078.3|107127.9|107077.9|4
1723696060000|2024-08-15 04:27:40|107127.8|107077.8|107128.6|107078.6|107129.2|107079.2|107127.8|107077.8|14
1723696070000|2024-08-15 04:27:50|107129.2|107079.2|107129.8|107079.8|107129.8|107079.8|107128.6|107078.6|8
1723696080000|2024-08-15 04:28:00|107129.9|107079.9|107130.1|107080.1|107130.3|107080.3|107129.9|107079.9|4
1723696090000|2024-08-15 04:28:10|107129.9|107079.9|107128.5|107078.5|107129.9|107079.9|107128.5|107078.5|13
1723696100000|2024-08-15 04:28:20|107128.6|107078.6|107129.4|107079.4|107130.1|107080.1|107127.4|107077.4|10
1723696110000|2024-08-15 04:28:30|107129.1|107079.1|107132.1|107082.1|107138.3|107088.3|107129.1|107079.1|25
1723696120000|2024-08-15 04:28:40|107131.9|107081.9|107131.6|107081.6|107131.9|107081.9|107131.6|107081.6|3
1723696130000|2024-08-15 04:28:50|107131.5|107081.5|107131.5|107081.5|107131.5|107081.5|107131.5|107081.5|1
1723696140000|2024-08-15 04:29:00|107131.8|107081.8|107131|107081|107131.8|107081.8|107130.4|107080.4|6
1723696150000|2024-08-15 04:29:10|107130.9|107080.9|107130.9|107080.9|107130.9|107080.9|107130.9|107080.9|1
1723696160000|2024-08-15 04:29:20|107131|107081|107130.2|107080.2|107131.1|107081.1|107130.1|107080.1|5
1723696170000|2024-08-15 04:29:30|107131.1|107081.1|107131.1|107081.1|107132.3|107082.3|107131.1|107081.1|5
1723696180000|2024-08-15 04:29:40|107130.8|107080.8|107130.8|107080.8|107131.5|107081.5|107130.6|107080.6|11
1723696190000|2024-08-15 04:29:50|107130.2|107080.2|107127.9|107077.9|107131.6|107081.6|107125.3|107075.3|24
1723696200000|2024-08-15 04:30:00|107127.3|107077.3|107127.5|107077.5|107128.5|107078.5|107127.1|107077.1|11
1723696210000|2024-08-15 04:30:10|107127.2|107077.2|107127.1|107077.1|107127.2|107077.2|107127.1|107077.1|2
1723696220000|2024-08-15 04:30:20|107128.5|107078.5|107127|107077|107128.5|107078.5|107127|107077|3
1723696230000|2024-08-15 04:30:30|107127.4|107077.4|107124.3|107074.3|107127.6|107077.6|107124.2|107074.2|5
1723696240000|2024-08-15 04:30:40|107124|107074|107124|107074|107124.1|107074.1|107124|107074|5
1723696250000|2024-08-15 04:30:50|107123.9|107073.9|107123.9|107073.9|107124|107074|107123.8|107073.8|4
1723696260000|2024-08-15 04:31:00|107124.9|107074.9|107125.1|107075.1|107125.1|107075.1|107124.9|107074.9|3
1723696270000|2024-08-15 04:31:10|107125|107075|107125.1|107075.1|107125.2|107075.2|107125|107075|4
1723696280000|2024-08-15 04:31:20|107125.4|107075.4|107127.5|107077.5|107128.7|107078.7|107125.4|107075.4|8
1723696290000|2024-08-15 04:31:30|107127.7|107077.7|107127.3|107077.3|107128.6|107078.6|107127.2|107077.2|8
1723696300000|2024-08-15 04:31:40|107127.2|107077.2|107127.2|107077.2|107127.2|107077.2|107127.2|107077.2|1
1723696310000|2024-08-15 04:31:50|107126.7|107076.7|107126.8|107076.8|107126.8|107076.8|107126.7|107076.7|2
1723696320000|2024-08-15 04:32:00|107126.9|107076.9|107128.1|107078.1|107128.5|107078.5|107126.8|107076.8|4
1723696330000|2024-08-15 04:32:10|107128.2|107078.2|107128.4|107078.4|107128.5|107078.5|107128.2|107078.2|3
1723696340000|2024-08-15 04:32:20|107128.3|107078.3|107126.3|107076.3|107132.5|107082.5|107126.3|107076.3|13
1723696350000|2024-08-15 04:32:30|107126.4|107076.4|107126.3|107076.3|107126.4|107076.4|107126.3|107076.3|2
1723696360000|2024-08-15 04:32:40|107126.6|107076.6|107123.1|107073.1|107145.5|107095.5|107121.4|107071.4|58
1723696370000|2024-08-15 04:32:50|107122.3|107072.3|107126.8|107076.8|107128.7|107078.7|107117.6|107067.6|79
1723696380000|2024-08-15 04:33:00|107122.8|107072.8|107118.5|107068.5|107125.6|107075.6|107113.9|107063.9|79
1723696390000|2024-08-15 04:33:10|107118.1|107068.1|107121.9|107071.9|107128.2|107078.2|107114.6|107064.6|79
1723696400000|2024-08-15 04:33:20|107120.7|107070.7|107118.1|107068.1|107128.9|107078.9|107114.1|107064.1|75
1723696410000|2024-08-15 04:33:30|107116.4|107066.4|107113.1|107063.1|107125|107075|107112.2|107062.2|78
1723696420000|2024-08-15 04:33:40|107113|107063|107114.1|107064.1|107121.4|107071.4|107108.6|107058.6|75
1723696430000|2024-08-15 04:33:50|107114.9|107064.9|107109.8|107059.8|107120.4|107070.4|107107.5|107057.5|71
1723696440000|2024-08-15 04:34:00|107106.8|107056.8|107096.9|107046.9|107145.6|107059.7|107094.6|107018.2|76
1723696450000|2024-08-15 04:34:10|107096.8|107046.8|107106.8|107056.8|107111.6|107061.6|107094.1|107044.1|67
1723696460000|2024-08-15 04:34:20|107107.8|107057.8|107109.1|107059.1|107117.4|107067.4|107106.3|107056.3|33
1723696470000|2024-08-15 04:34:30|107109.3|107059.3|107108.6|107058.6|107112.7|107062.7|107106.9|107056.9|54
1723696480000|2024-08-15 04:34:40|107108.7|107058.7|107108.7|107058.7|107111|107061|107107.6|107057.6|35
1723696490000|2024-08-15 04:34:50|107109.6|107059.6|107112.9|107062.9|107113.7|107063.7|107109.4|107059.4|28
1723696500000|2024-08-15 04:35:00|107112.7|107062.7|107110.3|107060.3|107115.6|107065.6|107107.9|107057.9|36
1723696510000|2024-08-15 04:35:10|107109.4|107059.4|107110.8|107060.8|107115.6|107065.6|107109.4|107059.4|38
1723696520000|2024-08-15 04:35:20|107110.9|107060.9|107114.3|107064.3|107114.4|107064.4|107107|107057|48
1723696530000|2024-08-15 04:35:30|107113.8|107063.8|107113.6|107063.6|107117.4|107067.4|107112|107062|27
1723696540000|2024-08-15 04:35:40|107113.5|107063.5|107114.6|107064.6|107114.6|107064.6|107112|107062|14
1723696550000|2024-08-15 04:35:50|107114.2|107064.2|107110.7|107060.7|107114.5|107064.5|107110.5|107060.5|14
1723696560000|2024-08-15 04:36:00|107107.5|107057.5|107111.7|107061.7|107113.6|107063.6|107107.5|107057.5|62
1723696570000|2024-08-15 04:36:10|107111.8|107061.8|107116.1|107066.1|107117.7|107067.7|107110.3|107060.3|52
1723696580000|2024-08-15 04:36:20|107114.8|107064.8|107115.7|107065.7|107116.8|107066.8|107112.6|107062.6|46
1723696590000|2024-08-15 04:36:30|107114.4|107064.4|107116.2|107066.2|107116.8|107066.8|107110.1|107060.1|60
1723696600000|2024-08-15 04:36:40|107116|107066|107120.4|107070.4|107121|107071|107113.9|107063.9|68
1723696610000|2024-08-15 04:36:50|107121.1|107071.1|107119.4|107069.4|107121.1|107071.1|107116.5|107066.5|63
1723696620000|2024-08-15 04:37:00|107119|107069|107119.8|107069.8|107119.9|107069.9|107114.4|107064.4|62
1723696630000|2024-08-15 04:37:10|107119.3|107069.3|107117.9|107067.9|107124.6|107074.6|107114.5|107064.5|63
1723696640000|2024-08-15 04:37:20|107117.5|107067.5|107117.8|107067.8|107120.5|107070.5|107113.7|107063.7|66
1723696650000|2024-08-15 04:37:30|107118|107068|107115.6|107065.6|107120.6|107070.6|107114.7|107064.7|49
1723696660000|2024-08-15 04:37:40|107116.2|107066.2|107115.6|107065.6|107120|107070|107113.3|107063.3|56
1723696670000|2024-08-15 04:37:50|107116.3|107066.3|107118.9|107068.9|107123.7|107073.7|107113.6|107063.6|56
1723696680000|2024-08-15 04:38:00|107119.7|107069.7|107116.9|107066.9|107120.6|107070.6|107114.3|107064.3|52
1723696690000|2024-08-15 04:38:10|107118.2|107068.2|107119.8|107069.8|107120.7|107070.7|107115.8|107065.8|34
1723696700000|2024-08-15 04:38:20|107118.9|107068.9|107119.1|107069.1|107121.7|107071.7|107116.5|107066.5|33
1723696710000|2024-08-15 04:38:30|107118.4|107068.4|107113.5|107063.5|107124|107074|107113.5|107063.5|52
1723696720000|2024-08-15 04:38:40|107112.8|107062.8|107115.1|107065.1|107117.1|107067.1|107112.8|107062.8|44
1723696730000|2024-08-15 04:38:50|107115.7|107065.7|107117.9|107067.9|107117.9|107067.9|107112.1|107062.1|32
1723696740000|2024-08-15 04:39:00|107118|107068|107119|107069|107119.5|107069.5|107116.8|107066.8|21
1723696750000|2024-08-15 04:39:10|107118.8|107068.8|107117.8|107067.8|107119|107069|107116.4|107066.4|12
1723696760000|2024-08-15 04:39:20|107119.5|107069.5|107115.8|107065.8|107119.5|107069.5|107111.8|107061.8|24
1723696770000|2024-08-15 04:39:30|107115.7|107065.7|107108.4|107058.4|107116|107066|107108|107058|19
1723696780000|2024-08-15 04:39:40|107108.5|107058.5|107105.2|107055.2|107108.5|107058.5|107103.8|107053.8|22
1723696790000|2024-08-15 04:39:50|107104.1|107054.1|107102|107052|107104.1|107054.1|107101.9|107051.9|9
1723696800000|2024-08-15 04:40:00|107101.1|107051.1|107099|107049|107106.4|107056.4|107098.6|107048.6|34
1723696810000|2024-08-15 04:40:10|107098.8|107048.8|107104.9|107054.9|107104.9|107054.9|107098.8|107048.8|12
1723696830000|2024-08-15 04:40:30|107106.4|107056.4|107109.6|107059.6|107111|107061|107104.3|107054.3|26
1723696840000|2024-08-15 04:40:40|107109.9|107059.9|107102.6|107052.6|107112.3|107062.3|107102.6|107052.6|27
1723696850000|2024-08-15 04:40:50|107102.2|107052.2|107102.9|107052.9|107105.2|107055.2|107100.9|107050.9|31
1723696860000|2024-08-15 04:41:00|107103.4|107053.4|107104.4|107054.4|107107.8|107057.8|107099.3|107049.3|45
1723696870000|2024-08-15 04:41:10|107104|107054|107101.9|107051.9|107104.3|107054.3|107100.7|107050.7|21
1723696880000|2024-08-15 04:41:20|107101.8|107051.8|107101.9|107051.9|107101.9|107051.9|107101.7|107051.7|3
1723696890000|2024-08-15 04:41:30|107101.8|107051.8|107101.3|107051.3|107102.5|107052.5|107100.6|107050.6|24
1723696900000|2024-08-15 04:41:40|107100.7|107050.7|107098.7|107048.7|107101.3|107051.3|107097.9|107047.9|16
1723696910000|2024-08-15 04:41:50|107099.6|107049.6|107102.1|107052.1|107102.1|107052.1|107099.3|107049.3|8
1723696920000|2024-08-15 04:42:00|107103.2|107053.2|107103.1|107053.1|107103.2|107053.2|107103.1|107053.1|2
1723696930000|2024-08-15 04:42:10|107103|107053|107107.5|107057.5|107107.6|107057.6|107099.6|107049.6|21
1723696940000|2024-08-15 04:42:20|107106.5|107056.5|107111.9|107061.9|107113.2|107063.2|107104|107054|22
1723696950000|2024-08-15 04:42:30|107112.4|107062.4|107117.2|107067.2|107121.1|107071.1|107112.4|107062.4|21
1723696960000|2024-08-15 04:42:40|107116.9|107066.9|107114|107064|107120.5|107070.5|107113.4|107063.4|22
1723696970000|2024-08-15 04:42:50|107114.4|107064.4|107114.7|107064.7|107116.7|107066.7|107114.4|107064.4|13
1723696980000|2024-08-15 04:43:00|107114.5|107064.5|107115.3|107065.3|107115.3|107065.3|107114.5|107064.5|5
1723696990000|2024-08-15 04:43:10|107115.4|107065.4|107114.7|107064.7|107115.4|107065.4|107114.2|107064.2|8
1723697000000|2024-08-15 04:43:20|107114.4|107064.4|107114.5|107064.5|107115.2|107065.2|107114.2|107064.2|11
1723697010000|2024-08-15 04:43:30|107113.7|107063.7|107110.7|107060.7|107113.7|107063.7|107110.5|107060.5|8
1723697020000|2024-08-15 04:43:40|107110.3|107060.3|107104.9|107054.9|107111.2|107061.2|107104.4|107054.4|37
1723697030000|2024-08-15 04:43:50|107105.3|107055.3|107102.4|107052.4|107105.3|107055.3|107101.6|107051.6|25
1723697040000|2024-08-15 04:44:00|107103|107053|107103.4|107053.4|107103.4|107053.4|107102.9|107052.9|4
1723697050000|2024-08-15 04:44:10|107103.3|107053.3|107103.4|107053.4|107103.4|107053.4|107103.3|107053.3|2
1723697060000|2024-08-15 04:44:20|107102.9|107052.9|107102.5|107052.5|107103|107053|107102.5|107052.5|6
1723697070000|2024-08-15 04:44:30|107102.6|107052.6|107096.2|107046.2|107102.6|107052.6|107096.2|107046.2|18
1723697080000|2024-08-15 04:44:40|107095.3|107045.3|107093.8|107043.8|107095.3|107045.3|107093.4|107043.4|10
1723697090000|2024-08-15 04:44:50|107093.9|107043.9|107094.1|107044.1|107094.1|107044.1|107093.9|107043.9|2
1723697100000|2024-08-15 04:45:00|107093.3|107043.3|107090.3|107040.3|107093.3|107043.3|107089.4|107039.4|12
1723697110000|2024-08-15 04:45:10|107090.1|107040.1|107090.1|107040.1|107090.1|107040.1|107086.6|107036.6|16
1723697120000|2024-08-15 04:45:20|107089.6|107039.6|107089.4|107039.4|107089.6|107039.6|107089.4|107039.4|3
1723697130000|2024-08-15 04:45:30|107089.3|107039.3|107088.8|107038.8|107089.3|107039.3|107088.8|107038.8|2
1723697140000|2024-08-15 04:45:40|107089|107039|107088|107038|107089.4|107039.4|107088|107038|5
1723697150000|2024-08-15 04:45:50|107089.1|107039.1|107093.3|107043.3|107093.3|107043.3|107089.1|107039.1|21
1723697160000|2024-08-15 04:46:00|107093.2|107043.2|107090.5|107040.5|107093.2|107043.2|107090.5|107040.5|16
1723697170000|2024-08-15 04:46:10|107091|107041|107089.6|107039.6|107091|107041|107089.6|107039.6|10
1723697180000|2024-08-15 04:46:20|107089.7|107039.7|107088.4|107038.4|107090.5|107040.5|107088.4|107038.4|12
1723697190000|2024-08-15 04:46:30|107089.3|107039.3|107089.2|107039.2|107090.5|107040.5|107088.3|107038.3|12
1723697200000|2024-08-15 04:46:40|107088.2|107038.2|107090.9|107040.9|107091.2|107041.2|107088.2|107038.2|13
1723697210000|2024-08-15 04:46:50|107091|107041|107091.6|107041.6|107091.6|107041.6|107089.9|107039.9|9
1723697220000|2024-08-15 04:47:00|107090.5|107040.5|107090.6|107040.6|107091.8|107041.8|107090.2|107040.2|9
1723697230000|2024-08-15 04:47:10|107090.5|107040.5|107090.5|107040.5|107090.5|107040.5|107090.5|107040.5|1
1723697240000|2024-08-15 04:47:20|107091.4|107041.4|107091.4|107041.4|107091.4|107041.4|107091.4|107041.4|1
1723697250000|2024-08-15 04:47:30|107090.2|107040.2|107091.1|107041.1|107091.4|107041.4|107090.2|107040.2|6
1723697260000|2024-08-15 04:47:40|107090|107040|107092|107042|107092.4|107042.4|107090|107040|5
1723697270000|2024-08-15 04:47:50|107092.4|107042.4|107092.6|107042.6|107092.8|107042.8|107092.4|107042.4|3
1723697280000|2024-08-15 04:48:00|107091.9|107041.9|107089.6|107039.6|107091.9|107041.9|107089.6|107039.6|8
1723697290000|2024-08-15 04:48:10|107089.7|107039.7|107087.6|107037.6|107090.6|107040.6|107087.3|107037.3|9
1723697300000|2024-08-15 04:48:20|107088.6|107038.6|107086.7|107036.7|107088.6|107038.6|107086.7|107036.7|10
1723697310000|2024-08-15 04:48:30|107086.1|107036.1|107086.7|107036.7|107088.1|107038.1|107086.1|107036.1|5
1723697320000|2024-08-15 04:48:40|107088.2|107038.2|107086.6|107036.6|107088.2|107038.2|107086.6|107036.6|4
1723697330000|2024-08-15 04:48:50|107086.7|107036.7|107087.1|107037.1|107087.7|107037.7|107086.3|107036.3|8
1723697340000|2024-08-15 04:49:00|107088.3|107038.3|107087.5|107037.5|107088.3|107038.3|107086.7|107036.7|9
1723697350000|2024-08-15 04:49:10|107086.9|107036.9|107086.6|107036.6|107087.6|107037.6|107086.1|107036.1|9
1723697360000|2024-08-15 04:49:20|107085.7|107035.7|107086.2|107036.2|107087.6|107037.6|107085.2|107035.2|9
1723697370000|2024-08-15 04:49:30|107084.8|107034.8|107084.7|107034.7|107088.3|107038.3|107083.6|107033.6|14
1723697380000|2024-08-15 04:49:40|107083.9|107033.9|107085.4|107035.4|107086.3|107036.3|107082.3|107032.3|10
1723697390000|2024-08-15 04:49:50|107085.9|107035.9|107085.8|107035.8|107085.9|107035.9|107085.8|107035.8|2
1723697400000|2024-08-15 04:50:00|107085.6|107035.6|107084.6|107034.6|107085.6|107035.6|107084.6|107034.6|3
1723697410000|2024-08-15 04:50:10|107084.7|107034.7|107083.8|107033.8|107085.1|107035.1|107083.6|107033.6|5
1723697420000|2024-08-15 04:50:20|107083.7|107033.7|107084.2|107034.2|107084.2|107034.2|107083.7|107033.7|2
1723697430000|2024-08-15 04:50:30|107084.1|107034.1|107082.6|107032.6|107084.1|107034.1|107082.5|107032.5|6
1723697440000|2024-08-15 04:50:40|107082.7|107032.7|107084.9|107034.9|107094.2|107044.2|107082.6|107032.6|37
1723697450000|2024-08-15 04:50:50|107083.7|107033.7|107081.8|107031.8|107083.7|107033.7|107081.1|107031.1|12
1723697460000|2024-08-15 04:51:00|107081.9|107031.9|107078.9|107028.9|107081.9|107031.9|107078.9|107028.9|8
1723697470000|2024-08-15 04:51:10|107078.4|107028.4|107074.9|107024.9|107078.4|107028.4|107074|107024|15
1723697480000|2024-08-15 04:51:20|107076.3|107026.3|107079.3|107029.3|107081.3|107031.3|107075.2|107025.2|28
1723697490000|2024-08-15 04:51:30|107079.2|107029.2|107078.8|107028.8|107082.7|107032.7|107078.6|107028.6|16
1723697500000|2024-08-15 04:51:40|107078.6|107028.6|107079.4|107029.4|107079.4|107029.4|107076.9|107026.9|10
1723697510000|2024-08-15 04:51:50|107079.3|107029.3|107079.4|107029.4|107079.5|107029.5|107079.3|107029.3|3
1723697520000|2024-08-15 04:52:00|107079|107029|107080.4|107030.4|107080.4|107030.4|107079|107029|3
1723697530000|2024-08-15 04:52:10|107079.9|107029.9|107082.8|107032.8|107083.3|107033.3|107079.2|107029.2|25
1723697540000|2024-08-15 04:52:20|107082.6|107032.6|107081.5|107031.5|107082.7|107032.7|107081|107031|12
1723697550000|2024-08-15 04:52:30|107082.4|107032.4|107079.9|107029.9|107082.4|107032.4|107079.9|107029.9|8
1723697560000|2024-08-15 04:52:40|107080|107030|107081.7|107031.7|107081.8|107031.8|107080|107030|8
1723697570000|2024-08-15 04:52:50|107080.9|107030.9|107076.9|107026.9|107080.9|107030.9|107076.9|107026.9|6
1723697580000|2024-08-15 04:53:00|107077|107027|107075.8|107025.8|107077.9|107027.9|107075.6|107025.6|11
1723697590000|2024-08-15 04:53:10|107075.1|107025.1|107072.2|107022.2|107075.1|107025.1|107072|107022|7
1723697600000|2024-08-15 04:53:20|107072.6|107022.6|107072.2|107022.2|107072.6|107022.6|107071.8|107021.8|4
1723697610000|2024-08-15 04:53:30|107072.1|107022.1|107083.3|107033.3|107084.4|107034.4|107072.1|107022.1|26
1723697620000|2024-08-15 04:53:40|107083.1|107033.1|107085.2|107035.2|107086.1|107036.1|107083.1|107033.1|16
1723697630000|2024-08-15 04:53:50|107084.9|107034.9|107085.2|107035.2|107085.9|107035.9|107084.6|107034.6|9
1723697640000|2024-08-15 04:54:00|107085.5|107035.5|107086.6|107036.6|107086.9|107036.9|107085.3|107035.3|13
1723697650000|2024-08-15 04:54:10|107087.3|107037.3|107084.8|107034.8|107087.6|107037.6|107084.8|107034.8|7
1723697660000|2024-08-15 04:54:20|107085|107035|107084|107034|107085.1|107035.1|107084|107034|4
1723697670000|2024-08-15 04:54:30|107084.5|107034.5|107084.4|107034.4|107085|107035|107084.4|107034.4|3
1723697680000|2024-08-15 04:54:40|107084.5|107034.5|107085.7|107035.7|107085.7|107035.7|107084.5|107034.5|3
1723697700000|2024-08-15 04:55:00|107086.1|107036.1|107088.5|107038.5|107088.5|107038.5|107086.1|107036.1|5
1723697710000|2024-08-15 04:55:10|107089.8|107039.8|107091|107041|107091|107041|107089.8|107039.8|4
1723697720000|2024-08-15 04:55:20|107090.9|107040.9|107099|107049|107101.7|107051.7|107090.9|107040.9|19
1723697730000|2024-08-15 04:55:30|107098.8|107048.8|107097.8|107047.8|107098.8|107048.8|107097.8|107047.8|6
1723697740000|2024-08-15 04:55:40|107098.2|107048.2|107099.3|107049.3|107099.3|107049.3|107098.2|107048.2|11
1723697750000|2024-08-15 04:55:50|107098.8|107048.8|107098.8|107048.8|107098.8|107048.8|107098.8|107048.8|1
1723697760000|2024-08-15 04:56:00|107098.3|107048.3|107099.1|107049.1|107099.1|107049.1|107098.3|107048.3|4
1723697770000|2024-08-15 04:56:10|107098.5|107048.5|107098.5|107048.5|107098.5|107048.5|107098.5|107048.5|1
1723697780000|2024-08-15 04:56:20|107099.3|107049.3|107099.2|107049.2|107099.5|107049.5|107099.2|107049.2|4
1723697790000|2024-08-15 04:56:30|107099.5|107049.5|107099.5|107049.5|107099.5|107049.5|107099.5|107049.5|1
1723697800000|2024-08-15 04:56:40|107099.4|107049.4|107099.4|107049.4|107099.4|107049.4|107099.4|107049.4|1
1723697810000|2024-08-15 04:56:50|107098.8|107048.8|107097.9|107047.9|107098.8|107048.8|107097.9|107047.9|2
1723697820000|2024-08-15 04:57:00|107097.8|107047.8|107097.9|107047.9|107097.9|107047.9|107097.7|107047.7|4
1723697830000|2024-08-15 04:57:10|107098.2|107048.2|107098.3|107048.3|107098.3|107048.3|107098.2|107048.2|2
1723697850000|2024-08-15 04:57:30|107098.2|107048.2|107098.3|107048.3|107098.3|107048.3|107098.2|107048.2|2
1723697860000|2024-08-15 04:57:40|107098.1|107048.1|107098|107048|107098.1|107048.1|107098|107048|2
1723697870000|2024-08-15 04:57:50|107097.8|107047.8|107097.9|107047.9|107097.9|107047.9|107097.8|107047.8|2
1723697880000|2024-08-15 04:58:00|107097.7|107047.7|107097.8|107047.8|107097.8|107047.8|107097.6|107047.6|4
1723697890000|2024-08-15 04:58:10|107098.8|107048.8|107097.8|107047.8|107098.8|107048.8|107097.8|107047.8|2
1723697900000|2024-08-15 04:58:20|107096.6|107046.6|107096.6|107046.6|107096.6|107046.6|107096.6|107046.6|1
1723697910000|2024-08-15 04:58:30|107096.4|107046.4|107097.3|107047.3|107097.5|107047.5|107096.4|107046.4|3
1723697920000|2024-08-15 04:58:40|107096.4|107046.4|107095.9|107045.9|107096.4|107046.4|107095.9|107045.9|5
1723697930000|2024-08-15 04:58:50|107095.8|107045.8|107095.8|107045.8|107095.8|107045.8|107095.8|107045.8|1
1723697940000|2024-08-15 04:59:00|107096.1|107046.1|107096.3|107046.3|107096.3|107046.3|107096.1|107046.1|3
1723697950000|2024-08-15 04:59:10|107095.8|107045.8|107094|107044|107095.8|107045.8|107094|107044|5
1723697960000|2024-08-15 04:59:20|107093.9|107043.9|107093|107043|107093.9|107043.9|107092.9|107042.9|3
1723697970000|2024-08-15 04:59:30|107092.9|107042.9|107092.5|107042.5|107093|107043|107092.3|107042.3|7
1723697980000|2024-08-15 04:59:40|107093.6|107043.6|107093.6|107043.6|107093.6|107043.6|107093.5|107043.5|3
1723698000000|2024-08-15 05:00:00|107094.4|107044.4|107093.4|107043.4|107094.4|107044.4|107090.9|107040.9|17
1723698010000|2024-08-15 05:00:10|107093.6|107043.6|107094.8|107044.8|107095|107045|107093.6|107043.6|5
1723698020000|2024-08-15 05:00:20|107094|107044|107097.7|107047.7|107098.6|107048.6|107093.8|107043.8|11
1723698030000|2024-08-15 05:00:30|107097.3|107047.3|107098.4|107048.4|107098.4|107048.4|107095.3|107045.3|18
1723698040000|2024-08-15 05:00:40|107098.6|107048.6|107099.1|107049.1|107100|107050|107098.4|107048.4|11
1723698050000|2024-08-15 05:00:50|107098.7|107048.7|107098|107048|107098.8|107048.8|107098|107048|6
1723698060000|2024-08-15 05:01:00|107098.6|107048.6|107097.1|107047.1|107098.6|107048.6|107097.1|107047.1|8
1723698070000|2024-08-15 05:01:10|107097.4|107047.4|107097.9|107047.9|107098.7|107048.7|107097|107047|9
1723698080000|2024-08-15 05:01:20|107097.7|107047.7|107097.5|107047.5|107098.1|107048.1|107096.8|107046.8|12
1723698090000|2024-08-15 05:01:30|107097.6|107047.6|107098|107048|107098.1|107048.1|107097.4|107047.4|7
1723698100000|2024-08-15 05:01:40|107097.9|107047.9|107096.6|107046.6|107098.3|107048.3|107096.2|107046.2|13
1723698110000|2024-08-15 05:01:50|107095.9|107045.9|107094.3|107044.3|107095.9|107045.9|107093.9|107043.9|11
1723698120000|2024-08-15 05:02:00|107094.8|107044.8|107094.8|107044.8|107095.1|107045.1|107093.9|107043.9|27
1723698130000|2024-08-15 05:02:10|107095.2|107045.2|107096.4|107046.4|107097.4|107047.4|107095.1|107045.1|10
1723698140000|2024-08-15 05:02:20|107096.8|107046.8|107094.5|107044.5|107097.5|107047.5|107094.5|107044.5|13
1723698150000|2024-08-15 05:02:30|107094.3|107044.3|107096.5|107046.5|107097.1|107047.1|107094.2|107044.2|19
1723698160000|2024-08-15 05:02:40|107096.6|107046.6|107099.5|107049.5|107102|107052|107096.6|107046.6|15
1723698170000|2024-08-15 05:02:50|107099.4|107049.4|107101.8|107051.8|107101.8|107051.8|107099.4|107049.4|10
1723698180000|2024-08-15 05:03:00|107101.9|107051.9|107102|107052|107102|107052|107101.9|107051.9|2
1723698190000|2024-08-15 05:03:10|107101.5|107051.5|107100.1|107050.1|107101.5|107051.5|107099|107049|8
1723698200000|2024-08-15 05:03:20|107099.7|107049.7|107099.7|107049.7|107099.7|107049.7|107099.7|107049.7|1
1723698210000|2024-08-15 05:03:30|107099.6|107049.6|107101.8|107051.8|107101.8|107051.8|107099.6|107049.6|9
1723698220000|2024-08-15 05:03:40|107101.7|107051.7|107099.9|107049.9|107101.7|107051.7|107099.9|107049.9|7
1723698230000|2024-08-15 05:03:50|107100.8|107050.8|107101.4|107051.4|107101.9|107051.9|107100.8|107050.8|6
1723698240000|2024-08-15 05:04:00|107101.3|107051.3|107099.7|107049.7|107101.8|107051.8|107099.6|107049.6|8
1723698250000|2024-08-15 05:04:10|107099.6|107049.6|107099.9|107049.9|107100.4|107050.4|107099.6|107049.6|5
1723698260000|2024-08-15 05:04:20|107099.5|107049.5|107099.5|107049.5|107099.5|107049.5|107099.5|107049.5|1
1723698270000|2024-08-15 05:04:30|107099.1|107049.1|107099|107049|107099.1|107049.1|107098.9|107048.9|3
1723698280000|2024-08-15 05:04:40|107099.5|107049.5|107099|107049|107099.7|107049.7|107099|107049|3
1723698290000|2024-08-15 05:04:50|107098.7|107048.7|107099.1|107049.1|107099.1|107049.1|107098.5|107048.5|4
1723698300000|2024-08-15 05:05:00|107099.6|107049.6|107103.7|107053.7|107103.7|107053.7|107099.6|107049.6|10
1723698310000|2024-08-15 05:05:10|107103.8|107053.8|107101.9|107051.9|107104.1|107054.1|107101.9|107051.9|14
1723698320000|2024-08-15 05:05:20|107101.7|107051.7|107101.6|107051.6|107101.7|107051.7|107101.6|107051.6|2
1723698330000|2024-08-15 05:05:30|107100.8|107050.8|107101.6|107051.6|107101.6|107051.6|107100.8|107050.8|3
1723698340000|2024-08-15 05:05:40|107101.5|107051.5|107101.4|107051.4|107101.5|107051.5|107101.4|107051.4|2
1723698350000|2024-08-15 05:05:50|107101.1|107051.1|107102.4|107052.4|107102.4|107052.4|107101.1|107051.1|2
1723698360000|2024-08-15 05:06:00|107102.5|107052.5|107100.6|107050.6|107102.5|107052.5|107099.4|107049.4|12
1723698370000|2024-08-15 05:06:10|107099.9|107049.9|107101.4|107051.4|107101.4|107051.4|107099.9|107049.9|7
1723698380000|2024-08-15 05:06:20|107101.3|107051.3|107094.4|107044.4|107101.4|107051.4|107094.2|107044.2|11
1723698390000|2024-08-15 05:06:30|107094|107044|107094|107044|107094|107044|107094|107044|1
1723698400000|2024-08-15 05:06:40|107094.5|107044.5|107092.9|107042.9|107094.5|107044.5|107092.5|107042.5|7
1723698410000|2024-08-15 05:06:50|107092.8|107042.8|107093.6|107043.6|107093.6|107043.6|107092.5|107042.5|6
1723698420000|2024-08-15 05:07:00|107093.7|107043.7|107094.8|107044.8|107095|107045|107093.7|107043.7|5
1723698430000|2024-08-15 05:07:10|107094.9|107044.9|107094.4|107044.4|107094.9|107044.9|107094.4|107044.4|2
1723698440000|2024-08-15 05:07:20|107094.9|107044.9|107094.4|107044.4|107094.9|107044.9|107094.3|107044.3|6
1723698450000|2024-08-15 05:07:30|107095.3|107045.3|107095.3|107045.3|107095.3|107045.3|107094.8|107044.8|5
1723698460000|2024-08-15 05:07:40|107095.6|107045.6|107095.5|107045.5|107095.6|107045.6|107095.5|107045.5|2
1723698470000|2024-08-15 05:07:50|107095.7|107045.7|107095.9|107045.9|107096.6|107046.6|107095.7|107045.7|6
1723698490000|2024-08-15 05:08:10|107094.7|107044.7|107094.5|107044.5|107094.7|107044.7|107094.5|107044.5|3
1723698500000|2024-08-15 05:08:20|107094.6|107044.6|107094.5|107044.5|107094.6|107044.6|107094.4|107044.4|3
1723698510000|2024-08-15 05:08:30|107094.9|107044.9|107094.9|107044.9|107094.9|107044.9|107094.9|107044.9|1
1723698520000|2024-08-15 05:08:40|107095|107045|107095.2|107045.2|107095.2|107045.2|107095|107045|2
1723698530000|2024-08-15 05:08:50|107095.1|107045.1|107095.2|107045.2|107095.2|107045.2|107095.1|107045.1|2
1723698540000|2024-08-15 05:09:00|107095.1|107045.1|107101.3|107051.3|107102|107052|107095.1|107045.1|11
1723698550000|2024-08-15 05:09:10|107101.2|107051.2|107102.8|107052.8|107103.3|107053.3|107101.2|107051.2|8
1723698560000|2024-08-15 05:09:20|107102.7|107052.7|107104.7|107054.7|107105.1|107055.1|107102.7|107052.7|14
1723698570000|2024-08-15 05:09:30|107104.3|107054.3|107104.3|107054.3|107104.3|107054.3|107104.2|107054.2|3
1723698580000|2024-08-15 05:09:40|107104.1|107054.1|107101.8|107051.8|107105.1|107055.1|107101.8|107051.8|7
1723698590000|2024-08-15 05:09:50|107103.7|107053.7|107104.2|107054.2|107105.4|107055.4|107102.3|107052.3|12
1723698600000|2024-08-15 05:10:00|107104.3|107054.3|107104.5|107054.5|107104.5|107054.5|107104.2|107054.2|3
1723698610000|2024-08-15 05:10:10|107104.4|107054.4|107104.4|107054.4|107104.4|107054.4|107104.4|107054.4|1
1723698620000|2024-08-15 05:10:20|107105.1|107055.1|107105.9|107055.9|107106.1|107056.1|107105|107055|6
1723698630000|2024-08-15 05:10:30|107107.9|107057.9|107108.1|107058.1|107108.3|107058.3|107107.7|107057.7|4
1723698640000|2024-08-15 05:10:40|107108|107058|107107.7|107057.7|107108|107058|107107.7|107057.7|5
1723698650000|2024-08-15 05:10:50|107107.6|107057.6|107106.1|107056.1|107107.8|107057.8|107106.1|107056.1|7
1723698660000|2024-08-15 05:11:00|107106|107056|107102.9|107052.9|107106|107056|107102.5|107052.5|17
1723698670000|2024-08-15 05:11:10|107102.8|107052.8|107103.7|107053.7|107104.4|107054.4|107102.5|107052.5|11
1723698680000|2024-08-15 05:11:20|107103.6|107053.6|107103.7|107053.7|107103.9|107053.9|107103.6|107053.6|3
1723698690000|2024-08-15 05:11:30|107103.8|107053.8|107104.8|107054.8|107104.8|107054.8|107103.8|107053.8|7
1723698700000|2024-08-15 05:11:40|107105|107055|107104.7|107054.7|107106.6|107056.6|107104.7|107054.7|6
1723698710000|2024-08-15 05:11:50|107104.8|107054.8|107104.7|107054.7|107104.8|107054.8|107104.7|107054.7|2
1723698720000|2024-08-15 05:12:00|107104.6|107054.6|107104.3|107054.3|107104.6|107054.6|107104.3|107054.3|3
1723698730000|2024-08-15 05:12:10|107104.5|107054.5|107103.3|107053.3|107104.5|107054.5|107103.3|107053.3|3
1723698750000|2024-08-15 05:12:30|107103.2|107053.2|107107.3|107057.3|107107.3|107057.3|107102.8|107052.8|9
1723698760000|2024-08-15 05:12:40|107107.2|107057.2|107107.2|107057.2|107107.2|107057.2|107107.2|107057.2|1
1723698770000|2024-08-15 05:12:50|107107.3|107057.3|107107.9|107057.9|107107.9|107057.9|107107.3|107057.3|3
1723698780000|2024-08-15 05:13:00|107107.8|107057.8|107107.8|107057.8|107107.8|107057.8|107107.8|107057.8|1
1723698790000|2024-08-15 05:13:10|107107.9|107057.9|107107.8|107057.8|107107.9|107057.9|107107.8|107057.8|2
1723698800000|2024-08-15 05:13:20|107107.9|107057.9|107108.8|107058.8|107108.8|107058.8|107107.8|107057.8|4
1723698810000|2024-08-15 05:13:30|107108.9|107058.9|107108.3|107058.3|107109|107059|107108.3|107058.3|8
1723698820000|2024-08-15 05:13:40|107108.2|107058.2|107107.9|107057.9|107108.2|107058.2|107106.4|107056.4|7
1723698830000|2024-08-15 05:13:50|107107.8|107057.8|107107|107057|107108.1|107058.1|107107|107057|6
1723698840000|2024-08-15 05:14:00|107106.9|107056.9|107107.3|107057.3|107107.3|107057.3|107106.6|107056.6|6
1723698850000|2024-08-15 05:14:10|107107.5|107057.5|107106.5|107056.5|107107.5|107057.5|107106.3|107056.3|7
1723698860000|2024-08-15 05:14:20|107106.3|107056.3|107106.8|107056.8|107106.8|107056.8|107106.3|107056.3|2
1723698870000|2024-08-15 05:14:30|107106.9|107056.9|107106.3|107056.3|107106.9|107056.9|107106.3|107056.3|3
1723698880000|2024-08-15 05:14:40|107106.1|107056.1|107106.2|107056.2|107106.2|107056.2|107106.1|107056.1|2
1723698890000|2024-08-15 05:14:50|107105|107055|107104.9|107054.9|107105|107055|107104.9|107054.9|2
1723698900000|2024-08-15 05:15:00|107104.8|107054.8|107102.8|107052.8|107104.8|107054.8|107102.8|107052.8|5
1723698910000|2024-08-15 05:15:10|107101.9|107051.9|107101.9|107051.9|107102.3|107052.3|107101.2|107051.2|7
1723698920000|2024-08-15 05:15:20|107104|107054|107105.3|107055.3|107105.4|107055.4|107104|107054|6
1723698930000|2024-08-15 05:15:30|107105.7|107055.7|107107.5|107057.5|107107.5|107057.5|107105.7|107055.7|9
1723698940000|2024-08-15 05:15:40|107107.2|107057.2|107108|107058|107108.4|107058.4|107106|107056|10
1723698950000|2024-08-15 05:15:50|107108.3|107058.3|107107.8|107057.8|107108.3|107058.3|107107.8|107057.8|6
1723698960000|2024-08-15 05:16:00|107107.6|107057.6|107108|107058|107108|107058|107107.1|107057.1|7
1723698970000|2024-08-15 05:16:10|107107.6|107057.6|107106.5|107056.5|107107.6|107057.6|107106.5|107056.5|5
1723698980000|2024-08-15 05:16:20|107106.8|107056.8|107106.3|107056.3|107106.9|107056.9|107106.1|107056.1|7
1723698990000|2024-08-15 05:16:30|107105.4|107055.4|107105.2|107055.2|107106.6|107056.6|107105.2|107055.2|8
1723699000000|2024-08-15 05:16:40|107105|107055|107104.9|107054.9|107105|107055|107104.9|107054.9|2
1723699010000|2024-08-15 05:16:50|107104.8|107054.8|107105.4|107055.4|107105.4|107055.4|107104.3|107054.3|7
1723699020000|2024-08-15 05:17:00|107105.5|107055.5|107106.3|107056.3|107106.3|107056.3|107105.5|107055.5|4
1723699030000|2024-08-15 05:17:10|107106.9|107056.9|107107.3|107057.3|107107.3|107057.3|107106.8|107056.8|3
1723699040000|2024-08-15 05:17:20|107107.2|107057.2|107106.7|107056.7|107107.2|107057.2|107106.7|107056.7|3
1723699050000|2024-08-15 05:17:30|107106.5|107056.5|107106.6|107056.6|107106.6|107056.6|107106.5|107056.5|2
1723699060000|2024-08-15 05:17:40|107105.7|107055.7|107105.7|107055.7|107105.7|107055.7|107105.7|107055.7|1
1723699080000|2024-08-15 05:18:00|107105.5|107055.5|107105.5|107055.5|107105.5|107055.5|107105.4|107055.4|3
1723699090000|2024-08-15 05:18:10|107105.7|107055.7|107105.7|107055.7|107105.7|107055.7|107105.7|107055.7|1
1723699100000|2024-08-15 05:18:20|107105.6|107055.6|107105.6|107055.6|107105.6|107055.6|107105.5|107055.5|5
1723699110000|2024-08-15 05:18:30|107106.1|107056.1|107105.9|107055.9|107106.1|107056.1|107105.9|107055.9|3
1723699120000|2024-08-15 05:18:40|107105.5|107055.5|107104.7|107054.7|107105.6|107055.6|107104.7|107054.7|6
1723699130000|2024-08-15 05:18:50|107104.9|107054.9|107105.5|107055.5|107105.5|107055.5|107104.9|107054.9|3
1723699140000|2024-08-15 05:19:00|107105.4|107055.4|107105.5|107055.5|107105.5|107055.5|107105.4|107055.4|2
1723699150000|2024-08-15 05:19:10|107105.7|107055.7|107106|107056|107106.3|107056.3|107105.7|107055.7|4
1723699160000|2024-08-15 05:19:20|107105.8|107055.8|107105.5|107055.5|107106.1|107056.1|107105.5|107055.5|5
1723699170000|2024-08-15 05:19:30|107105.4|107055.4|107105.4|107055.4|107105.4|107055.4|107105.4|107055.4|1
1723699180000|2024-08-15 05:19:40|107105.5|107055.5|107105.5|107055.5|107105.6|107055.6|107105.5|107055.5|3
1723699190000|2024-08-15 05:19:50|107105.6|107055.6|107104|107054|107105.7|107055.7|107103.7|107053.7|11
1723699200000|2024-08-15 05:20:00|107104.7|107054.7|107104.1|107054.1|107104.7|107054.7|107102.9|107052.9|8
1723699210000|2024-08-15 05:20:10|107104.2|107054.2|107104.9|107054.9|107104.9|107054.9|107101.6|107051.6|7
1723699220000|2024-08-15 05:20:20|107102.6|107052.6|107103|107053|107105.3|107055.3|107099.7|107049.7|15
1723699230000|2024-08-15 05:20:30|107102.5|107052.5|107102.5|107052.5|107103.8|107053.8|107102.5|107052.5|9
1723699240000|2024-08-15 05:20:40|107102.1|107052.1|107101.5|107051.5|107102.4|107052.4|107101.5|107051.5|10
1723699250000|2024-08-15 05:20:50|107101.6|107051.6|107101.6|107051.6|107101.6|107051.6|107101.6|107051.6|1
1723699260000|2024-08-15 05:21:00|107101.5|107051.5|107101.6|107051.6|107101.6|107051.6|107101.5|107051.5|2
1723699270000|2024-08-15 05:21:10|107101.7|107051.7|107101.6|107051.6|107101.7|107051.7|107101.6|107051.6|2
1723699280000|2024-08-15 05:21:20|107101.4|107051.4|107101.9|107051.9|107102.1|107052.1|107101.3|107051.3|6
1723699290000|2024-08-15 05:21:30|107101.4|107051.4|107102.6|107052.6|107102.6|107052.6|107101.4|107051.4|5
1723699300000|2024-08-15 05:21:40|107102.7|107052.7|107105.1|107055.1|107105.1|107055.1|107102.6|107052.6|5
1723699310000|2024-08-15 05:21:50|107105|107055|107105.6|107055.6|107105.6|107055.6|107105|107055|3
1723699320000|2024-08-15 05:22:00|107104.7|107054.7|107102|107052|107104.7|107054.7|107102|107052|7
1723699330000|2024-08-15 05:22:10|107101.8|107051.8|107101.2|107051.2|107103.8|107053.8|107101.2|107051.2|6
1723699340000|2024-08-15 05:22:20|107100.4|107050.4|107098.9|107048.9|107100.6|107050.6|107098.7|107048.7|7
1723699350000|2024-08-15 05:22:30|107099.2|107049.2|107096.8|107046.8|107099.2|107049.2|107096.2|107046.2|7
1723699360000|2024-08-15 05:22:40|107096.6|107046.6|107097.9|107047.9|107098.8|107048.8|107096.6|107046.6|6
1723699370000|2024-08-15 05:22:50|107097.8|107047.8|107097.9|107047.9|107098.2|107048.2|107097.3|107047.3|12
1723699380000|2024-08-15 05:23:00|107097.8|107047.8|107097.2|107047.2|107097.9|107047.9|107097.2|107047.2|4
1723699390000|2024-08-15 05:23:10|107096.7|107046.7|107096.4|107046.4|107096.7|107046.7|107096.4|107046.4|3
1723699400000|2024-08-15 05:23:20|107096.5|107046.5|107096.5|107046.5|107096.5|107046.5|107096.5|107046.5|1
1723699410000|2024-08-15 05:23:30|107096.7|107046.7|107096.9|107046.9|107096.9|107046.9|107096.7|107046.7|3
1723699420000|2024-08-15 05:23:40|107097.5|107047.5|107097.5|107047.5|107097.5|107047.5|107097.4|107047.4|3
1723699430000|2024-08-15 05:23:50|107097.4|107047.4|107097|107047|107097.4|107047.4|107097|107047|3
1723699440000|2024-08-15 05:24:00|107096.9|107046.9|107096.9|107046.9|107096.9|107046.9|107096.8|107046.8|3
1723699460000|2024-08-15 05:24:20|107097.2|107047.2|107096.9|107046.9|107097.2|107047.2|107096.9|107046.9|3
1723699470000|2024-08-15 05:24:30|107096.8|107046.8|107097.3|107047.3|107097.3|107047.3|107096.8|107046.8|4
1723699480000|2024-08-15 05:24:40|107097.5|107047.5|107098.4|107048.4|107098.7|107048.7|107097.5|107047.5|4
1723699490000|2024-08-15 05:24:50|107098.5|107048.5|107098.5|107048.5|107098.5|107048.5|107098.5|107048.5|1
1723699500000|2024-08-15 05:25:00|107099.3|107049.3|107099.3|107049.3|107099.4|107049.4|107099.3|107049.3|3
1723699510000|2024-08-15 05:25:10|107099.4|107049.4|107099.4|107049.4|107099.8|107049.8|107099.2|107049.2|4
1723699520000|2024-08-15 05:25:20|107100.1|107050.1|107097.4|107047.4|107100.1|107050.1|107097.3|107047.3|6
1723699530000|2024-08-15 05:25:30|107096.9|107046.9|107097.2|107047.2|107097.3|107047.3|107096.5|107046.5|5
1723699540000|2024-08-15 05:25:40|107098.1|107048.1|107098.3|107048.3|107101.6|107051.6|107098.1|107048.1|15
1723699550000|2024-08-15 05:25:50|107098|107048|107097|107047|107099.5|107049.5|107095|107045|13
1723699560000|2024-08-15 05:26:00|107096.4|107046.4|107096.2|107046.2|107096.4|107046.4|107095.8|107045.8|6
1723699570000|2024-08-15 05:26:10|107096.1|107046.1|107096.1|107046.1|107096.3|107046.3|107096.1|107046.1|6
1723699580000|2024-08-15 05:26:20|107097|107047|107097.4|107047.4|107098.1|107048.1|107097|107047|6
1723699590000|2024-08-15 05:26:30|107097.1|107047.1|107097.3|107047.3|107097.3|107047.3|107097.1|107047.1|2
1723699600000|2024-08-15 05:26:40|107097|107047|107096.4|107046.4|107097|107047|107095.9|107045.9|11
1723699610000|2024-08-15 05:26:50|107096.2|107046.2|107095.7|107045.7|107096.2|107046.2|107095.7|107045.7|4
1723699620000|2024-08-15 05:27:00|107095.8|107045.8|107095.5|107045.5|107095.8|107045.8|107095.5|107045.5|4
1723699630000|2024-08-15 05:27:10|107096|107046|107096.4|107046.4|107096.4|107046.4|107096|107046|3
1723699640000|2024-08-15 05:27:20|107095.9|107045.9|107095.9|107045.9|107095.9|107045.9|107095.9|107045.9|1
1723699650000|2024-08-15 05:27:30|107096|107046|107095.8|107045.8|107096.7|107046.7|107095.5|107045.5|9
1723699660000|2024-08-15 05:27:40|107095.7|107045.7|107095.6|107045.6|107095.7|107045.7|107095.6|107045.6|2
1723699670000|2024-08-15 05:27:50|107095.5|107045.5|107095.5|107045.5|107095.5|107045.5|107095.5|107045.5|1
1723699680000|2024-08-15 05:28:00|107095.6|107045.6|107096.6|107046.6|107096.6|107046.6|107095.6|107045.6|4
1723699690000|2024-08-15 05:28:10|107096.4|107046.4|107097.5|107047.5|107097.5|107047.5|107093.8|107043.8|13
1723699700000|2024-08-15 05:28:20|107097.4|107047.4|107097.4|107047.4|107097.5|107047.5|107097.4|107047.4|3
1723699710000|2024-08-15 05:28:30|107097.5|107047.5|107096.8|107046.8|107097.9|107047.9|107096.8|107046.8|4
1723699720000|2024-08-15 05:28:40|107096.2|107046.2|107095.7|107045.7|107096.2|107046.2|107095.7|107045.7|4
1723699730000|2024-08-15 05:28:50|107095.8|107045.8|107096.3|107046.3|107096.3|107046.3|107095.7|107045.7|4
1723699740000|2024-08-15 05:29:00|107096.5|107046.5|107096.6|107046.6|107096.7|107046.7|107096.5|107046.5|4
1723699750000|2024-08-15 05:29:10|107096.5|107046.5|107096.3|107046.3|107096.5|107046.5|107096.3|107046.3|2
1723699760000|2024-08-15 05:29:20|107097.3|107047.3|107097.3|107047.3|107097.3|107047.3|107097.3|107047.3|1
1723699770000|2024-08-15 05:29:30|107097.4|107047.4|107097.7|107047.7|107097.7|107047.7|107097.4|107047.4|2
1723699780000|2024-08-15 05:29:40|107097.6|107047.6|107097.7|107047.7|107097.7|107047.7|107097.6|107047.6|2
1723699790000|2024-08-15 05:29:50|107097.6|107047.6|107097.6|107047.6|107097.6|107047.6|107097.6|107047.6|1
1723699800000|2024-08-15 05:30:00|107097.5|107047.5|107096.4|107046.4|107098.3|107048.3|107096.4|107046.4|7
1723699810000|2024-08-15 05:30:10|107096.5|107046.5|107096.5|107046.5|107096.5|107046.5|107096.5|107046.5|1
1723699820000|2024-08-15 05:30:20|107096.4|107046.4|107096.9|107046.9|107096.9|107046.9|107096.4|107046.4|2
1723699830000|2024-08-15 05:30:30|107097|107047|107099.5|107049.5|107100.3|107050.3|107097|107047|8
1723699840000|2024-08-15 05:30:40|107099.6|107049.6|107101.9|107051.9|107103.7|107053.7|107099.6|107049.6|15
1723699850000|2024-08-15 05:30:50|107101.4|107051.4|107100.2|107050.2|107101.4|107051.4|107100.2|107050.2|6
1723699860000|2024-08-15 05:31:00|107099.3|107049.3|107102|107052|107103.7|107053.7|107099|107049|17
1723699870000|2024-08-15 05:31:10|107101.5|107051.5|107101.1|107051.1|107101.5|107051.5|107100.5|107050.5|7
1723699880000|2024-08-15 05:31:20|107100.7|107050.7|107100.2|107050.2|107100.7|107050.7|107100.1|107050.1|4
1723699890000|2024-08-15 05:31:30|107100.4|107050.4|107100.4|107050.4|107100.4|107050.4|107100.4|107050.4|1
1723699900000|2024-08-15 05:31:40|107100.8|107050.8|107100.6|107050.6|107100.9|107050.9|107100.6|107050.6|8
1723699910000|2024-08-15 05:31:50|107100.9|107050.9|107100.1|107050.1|107105.2|107055.2|107099.1|107049.1|26
1723699920000|2024-08-15 05:32:00|107100|107050|107097.8|107047.8|107100.5|107050.5|107097.8|107047.8|7
1723699930000|2024-08-15 05:32:10|107098.4|107048.4|107099.1|107049.1|107099.1|107049.1|107098.3|107048.3|5
1723699940000|2024-08-15 05:32:20|107099.2|107049.2|107127.6|107077.6|107127.9|107077.9|107099.2|107049.2|38
1723699950000|2024-08-15 05:32:30|107128.4|107078.4|107128.3|107078.3|107128.6|107078.6|107124.4|107074.4|12
1723699960000|2024-08-15 05:32:40|107129.3|107079.3|107129.5|107079.5|107129.5|107079.5|107126.5|107076.5|9
1723699970000|2024-08-15 05:32:50|107129.4|107079.4|107129.7|107079.7|107129.7|107079.7|107129.4|107079.4|3
1723699980000|2024-08-15 05:33:00|107127.3|107077.3|107132.5|107082.5|107132.5|107082.5|107127.2|107077.2|10
1723699990000|2024-08-15 05:33:10|107131.7|107081.7|107125.7|107075.7|107131.7|107081.7|107125.7|107075.7|8
1723700000000|2024-08-15 05:33:20|107127.4|107077.4|107131.2|107081.2|107131.2|107081.2|107127.4|107077.4|14
1723700010000|2024-08-15 05:33:30|107131.7|107081.7|107128.9|107078.9|107132.1|107082.1|107128|107078|21
1723700020000|2024-08-15 05:33:40|107129.5|107079.5|107128.1|107078.1|107129.5|107079.5|107128.1|107078.1|7
1723700030000|2024-08-15 05:33:50|107127.8|107077.8|107128.3|107078.3|107128.3|107078.3|107127.8|107077.8|3
1723700040000|2024-08-15 05:34:00|107128.5|107078.5|107132|107082|107133.7|107083.7|107128.5|107078.5|21
1723700050000|2024-08-15 05:34:10|107131.2|107081.2|107131.3|107081.3|107132|107082|107131.2|107081.2|7
1723700070000|2024-08-15 05:34:30|107131.6|107081.6|107128.2|107078.2|107132.5|107082.5|107126.3|107076.3|18
1723700080000|2024-08-15 05:34:40|107128.3|107078.3|107127.3|107077.3|107129.1|107079.1|107127.3|107077.3|7
1723700090000|2024-08-15 05:34:50|107127.1|107077.1|107124.9|107074.9|107127.5|107077.5|107124.4|107074.4|5
1723700100000|2024-08-15 05:35:00|107124.6|107074.6|107123.7|107073.7|107125.2|107075.2|107123.7|107073.7|8
1723700110000|2024-08-15 05:35:10|107123.6|107073.6|107123.5|107073.5|107123.6|107073.6|107122.9|107072.9|4
1723700120000|2024-08-15 05:35:20|107123.4|107073.4|107124.1|107074.1|107124.1|107074.1|107123.4|107073.4|4
1723700130000|2024-08-15 05:35:30|107123.5|107073.5|107122.5|107072.5|107125.6|107075.6|107122.4|107072.4|13
1723700140000|2024-08-15 05:35:40|107122.4|107072.4|107121.3|107071.3|107122.7|107072.7|107121.3|107071.3|10
1723700150000|2024-08-15 05:35:50|107122.3|107072.3|107123.3|107073.3|107124.5|107074.5|107122.3|107072.3|8
1723700160000|2024-08-15 05:36:00|107122.4|107072.4|107122.2|107072.2|107122.8|107072.8|107121.4|107071.4|11
1723700170000|2024-08-15 05:36:10|107122.5|107072.5|107122.6|107072.6|107122.6|107072.6|107122.5|107072.5|2
1723700180000|2024-08-15 05:36:20|107122.5|107072.5|107124.1|107074.1|107124.1|107074.1|107122.5|107072.5|7
1723700190000|2024-08-15 05:36:30|107124.3|107074.3|107126|107076|107126|107076|107124.3|107074.3|3
1723700200000|2024-08-15 05:36:40|107127.1|107077.1|107127.5|107077.5|107127.5|107077.5|107126.4|107076.4|9
1723700210000|2024-08-15 05:36:50|107127.6|107077.6|107129.5|107079.5|107131.2|107081.2|107127.6|107077.6|13
1723700220000|2024-08-15 05:37:00|107128.6|107078.6|107128.7|107078.7|107131.5|107081.5|107127.9|107077.9|19
1723700230000|2024-08-15 05:37:10|107128.6|107078.6|107128.6|107078.6|107129|107079|107128|107078|8
1723700240000|2024-08-15 05:37:20|107128.7|107078.7|107125.5|107075.5|107128.7|107078.7|107125.3|107075.3|11
1723700250000|2024-08-15 05:37:30|107125.2|107075.2|107125.7|107075.7|107125.9|107075.9|107125.2|107075.2|3
1723700260000|2024-08-15 05:37:40|107125.8|107075.8|107125.7|107075.7|107125.8|107075.8|107125.7|107075.7|2
1723700270000|2024-08-15 05:37:50|107126.3|107076.3|107130.4|107080.4|107130.4|107080.4|107126|107076|11
1723700280000|2024-08-15 05:38:00|107130.8|107080.8|107126.1|107076.1|107130.8|107080.8|107126.1|107076.1|15
1723700290000|2024-08-15 05:38:10|107126.2|107076.2|107127.2|107077.2|107128.6|107078.6|107125.3|107075.3|23
1723700300000|2024-08-15 05:38:20|107128|107078|107131.7|107081.7|107131.7|107081.7|107127.3|107077.3|17
1723700310000|2024-08-15 05:38:30|107132.3|107082.3|107129.9|107079.9|107132.3|107082.3|107129.9|107079.9|15
1723700320000|2024-08-15 05:38:40|107130.8|107080.8|107130|107080|107130.8|107080.8|107130|107080|6
1723700330000|2024-08-15 05:38:50|107130.3|107080.3|107129.6|107079.6|107130.4|107080.4|107129|107079|10
1723700340000|2024-08-15 05:39:00|107129.5|107079.5|107129.9|107079.9|107133.8|107083.8|107128.7|107078.7|20
1723700350000|2024-08-15 05:39:10|107129.3|107079.3|107129.3|107079.3|107130|107080|107128.7|107078.7|8
1723700360000|2024-08-15 05:39:20|107129|107079|107127.5|107077.5|107129|107079|107127.5|107077.5|4
1723700370000|2024-08-15 05:39:30|107127.4|107077.4|107126.9|107076.9|107127.4|107077.4|107126.9|107076.9|3
1723700380000|2024-08-15 05:39:40|107127|107077|107129|107079|107129.1|107079.1|107126.9|107076.9|10
1723700390000|2024-08-15 05:39:50|107129.6|107079.6|107127.9|107077.9|107129.6|107079.6|107126.8|107076.8|7
1723700400000|2024-08-15 05:40:00|107128|107078|107129.3|107079.3|107129.6|107079.6|107128|107078|7
1723700410000|2024-08-15 05:40:10|107129.1|107079.1|107129.8|107079.8|107130.6|107080.6|107129.1|107079.1|8
1723700420000|2024-08-15 05:40:20|107130|107080|107129.5|107079.5|107130|107080|107129.5|107079.5|5
1723700430000|2024-08-15 05:40:30|107129.4|107079.4|107129.5|107079.5|107130.6|107080.6|107129|107079|8
1723700440000|2024-08-15 05:40:40|107129.6|107079.6|107131.7|107081.7|107132.3|107082.3|107129.6|107079.6|12
1723700450000|2024-08-15 05:40:50|107129.3|107079.3|107129|107079|107129.3|107079.3|107121.5|107071.5|26
1723700460000|2024-08-15 05:41:00|107128.9|107078.9|107127.4|107077.4|107129.2|107079.2|107125.6|107075.6|15
1723700470000|2024-08-15 05:41:10|107127.5|107077.5|107128.5|107078.5|107128.5|107078.5|107127.5|107077.5|3
1723700480000|2024-08-15 05:41:20|107127.6|107077.6|107127.2|107077.2|107127.7|107077.7|107127.2|107077.2|5
1723700490000|2024-08-15 05:41:30|107127.1|107077.1|107126.1|107076.1|107127.1|107077.1|107126.1|107076.1|3
1723700500000|2024-08-15 05:41:40|107125.2|107075.2|107127.8|107077.8|107128.4|107078.4|107123.5|107073.5|19
1723700510000|2024-08-15 05:41:50|107128.2|107078.2|107128.3|107078.3|107128.8|107078.8|107128.2|107078.2|5
1723700520000|2024-08-15 05:42:00|107128.7|107078.7|107125.4|107075.4|107128.7|107078.7|107124.7|107074.7|11
1723700530000|2024-08-15 05:42:10|107125.1|107075.1|107122|107072|107125.1|107075.1|107121.3|107071.3|18
1723700540000|2024-08-15 05:42:20|107122.6|107072.6|107123.7|107073.7|107123.7|107073.7|107122.6|107072.6|8
1723700550000|2024-08-15 05:42:30|107124.8|107074.8|107132.7|107082.7|107132.7|107082.7|107124.8|107074.8|14
1723700560000|2024-08-15 05:42:40|107134.2|107084.2|107127.9|107077.9|107134.2|107084.2|107126.1|107076.1|13
1723700570000|2024-08-15 05:42:50|107127.8|107077.8|107130.5|107080.5|107130.7|107080.7|107127.8|107077.8|8
1723700580000|2024-08-15 05:43:00|107130.4|107080.4|107131.9|107081.9|107132.1|107082.1|107130.4|107080.4|11
1723700590000|2024-08-15 05:43:10|107130.8|107080.8|107131.7|107081.7|107131.8|107081.8|107130.6|107080.6|7
1723700600000|2024-08-15 05:43:20|107132.1|107082.1|107132.2|107082.2|107132.2|107082.2|107132.1|107082.1|2
1723700610000|2024-08-15 05:43:30|107132.3|107082.3|107133.4|107083.4|107133.4|107083.4|107132.1|107082.1|6
1723700620000|2024-08-15 05:43:40|107133.3|107083.3|107133.3|107083.3|107133.3|107083.3|107133.3|107083.3|1
1723700630000|2024-08-15 05:43:50|107133.2|107083.2|107131.6|107081.6|107133.6|107083.6|107131.5|107081.5|10
1723700640000|2024-08-15 05:44:00|107131.4|107081.4|107132.1|107082.1|107132.1|107082.1|107131.4|107081.4|8
1723700650000|2024-08-15 05:44:10|107132|107082|107130.8|107080.8|107132|107082|107130|107080|11
1723700660000|2024-08-15 05:44:20|107131.4|107081.4|107131.7|107081.7|107132|107082|107131.3|107081.3|6
1723700670000|2024-08-15 05:44:30|107132.4|107082.4|107127|107077|107132.4|107082.4|107126.5|107076.5|20
1723700680000|2024-08-15 05:44:40|107126.7|107076.7|107128.2|107078.2|107128.2|107078.2|107126.7|107076.7|8
1723700690000|2024-08-15 05:44:50|107128.6|107078.6|107128.7|107078.7|107128.7|107078.7|107128.6|107078.6|4
1723700700000|2024-08-15 05:45:00|107128.6|107078.6|107127.3|107077.3|107128.6|107078.6|107126.7|107076.7|7
1723700710000|2024-08-15 05:45:10|107127.9|107077.9|107128.1|107078.1|107128.1|107078.1|107127.9|107077.9|3
1723700720000|2024-08-15 05:45:20|107128|107078|107127.4|107077.4|107128|107078|107127.4|107077.4|2
1723700730000|2024-08-15 05:45:30|107128|107078|107128.5|107078.5|107128.5|107078.5|107127.9|107077.9|6
1723700740000|2024-08-15 05:45:40|107127.4|107077.4|107126.6|107076.6|107128.1|107078.1|107125.9|107075.9|18
1723700750000|2024-08-15 05:45:50|107126.7|107076.7|107128.3|107078.3|107128.3|107078.3|107126.7|107076.7|5
1723700760000|2024-08-15 05:46:00|107128.5|107078.5|107130.1|107080.1|107130.5|107080.5|107128.5|107078.5|6
1723700770000|2024-08-15 05:46:10|107130.9|107080.9|107131.4|107081.4|107133.7|107083.7|107130.9|107080.9|19
1723700780000|2024-08-15 05:46:20|107130.8|107080.8|107130.8|107080.8|107131.2|107081.2|107129.9|107079.9|12
1723700790000|2024-08-15 05:46:30|107130.5|107080.5|107130.1|107080.1|107130.5|107080.5|107129.7|107079.7|5
1723700800000|2024-08-15 05:46:40|107129.7|107079.7|107125.8|107075.8|107130.1|107080.1|107123.7|107073.7|14
1723700810000|2024-08-15 05:46:50|107122.8|107072.8|107125.1|107075.1|107125.1|107075.1|107122.5|107072.5|7
1723700820000|2024-08-15 05:47:00|107125|107075|107124.4|107074.4|107125|107075|107122.8|107072.8|11
1723700830000|2024-08-15 05:47:10|107124.6|107074.6|107125.7|107075.7|107125.8|107075.8|107124.6|107074.6|5
1723700840000|2024-08-15 05:47:20|107125.6|107075.6|107125.5|107075.5|107125.6|107075.6|107125.5|107075.5|2
1723700850000|2024-08-15 05:47:30|107125.8|107075.8|107131.5|107081.5|107132.4|107082.4|107125.6|107075.6|20
1723700860000|2024-08-15 05:47:40|107131.6|107081.6|107129.7|107079.7|107131.6|107081.6|107129.5|107079.5|8
1723700870000|2024-08-15 05:47:50|107129.3|107079.3|107129.3|107079.3|107129.3|107079.3|107128.8|107078.8|6
1723700890000|2024-08-15 05:48:10|107129.4|107079.4|107129.5|107079.5|107129.5|107079.5|107129.4|107079.4|2
1723700900000|2024-08-15 05:48:20|107130|107080|107128.4|107078.4|107130|107080|107127.7|107077.7|10
1723700910000|2024-08-15 05:48:30|107128.9|107078.9|107126.1|107076.1|107128.9|107078.9|107125.5|107075.5|6
1723700920000|2024-08-15 05:48:40|107126|107076|107126.4|107076.4|107126.4|107076.4|107126|107076|4
1723700930000|2024-08-15 05:48:50|107126.8|107076.8|107126.1|107076.1|107127|107077|107123.9|107073.9|13
1723700940000|2024-08-15 05:49:00|107126.9|107076.9|107127.7|107077.7|107128.6|107078.6|107126.9|107076.9|8
1723700960000|2024-08-15 05:49:20|107128|107078|107128.7|107078.7|107128.7|107078.7|107125.9|107075.9|9
1723700970000|2024-08-15 05:49:30|107129.4|107079.4|107131|107081|107132.3|107082.3|107129.4|107079.4|11
1723700980000|2024-08-15 05:49:40|107131.1|107081.1|107129.4|107079.4|107131.2|107081.2|107129.4|107079.4|14
1723700990000|2024-08-15 05:49:50|107129.8|107079.8|107131.6|107081.6|107132.1|107082.1|107129.8|107079.8|8
1723701000000|2024-08-15 05:50:00|107131.4|107081.4|107131.4|107081.4|107131.4|107081.4|107131|107081|3
1723701010000|2024-08-15 05:50:10|107131.3|107081.3|107129.3|107079.3|107131.3|107081.3|107129.3|107079.3|6
1723701020000|2024-08-15 05:50:20|107129.1|107079.1|107129|107079|107130|107080|107129|107079|11
1723701030000|2024-08-15 05:50:30|107129.1|107079.1|107128.4|107078.4|107129.1|107079.1|107127.4|107077.4|10
1723701040000|2024-08-15 05:50:40|107128.5|107078.5|107129.7|107079.7|107131.7|107081.7|107127.6|107077.6|23
1723701050000|2024-08-15 05:50:50|107129|107079|107131.3|107081.3|107131.3|107081.3|107126.4|107076.4|30
1723701060000|2024-08-15 05:51:00|107134.5|107084.5|107134.1|107084.1|107135.2|107085.2|107134.1|107084.1|5
1723701070000|2024-08-15 05:51:10|107134.2|107084.2|107133.6|107083.6|107135.6|107085.6|107133.4|107083.4|11
1723701080000|2024-08-15 05:51:20|107134.1|107084.1|107134.4|107084.4|107134.4|107084.4|107133.5|107083.5|4
1723701090000|2024-08-15 05:51:30|107134.6|107084.6|107135.3|107085.3|107136.3|107086.3|107134.4|107084.4|15
1723701100000|2024-08-15 05:51:40|107135.1|107085.1|107135|107085|107135.1|107085.1|107134.1|107084.1|5
1723701110000|2024-08-15 05:51:50|107135.7|107085.7|107140.1|107090.1|107141.9|107091.9|107135.7|107085.7|12
1723701120000|2024-08-15 05:52:00|107139.7|107089.7|107139.5|107089.5|107140.1|107090.1|107137.2|107087.2|14
1723701130000|2024-08-15 05:52:10|107139.6|107089.6|107139.5|107089.5|107139.6|107089.6|107139.5|107089.5|2
1723701140000|2024-08-15 05:52:20|107139.3|107089.3|107146.1|107096.1|107146.7|107096.7|107139.3|107089.3|27
1723701150000|2024-08-15 05:52:30|107145.8|107095.8|107145.8|107095.8|107145.8|107095.8|107145.8|107095.8|1
1723701160000|2024-08-15 05:52:40|107145.9|107095.9|107145.5|107095.5|107145.9|107095.9|107145.2|107095.2|4
1723701170000|2024-08-15 05:52:50|107145.3|107095.3|107145.6|107095.6|107147|107097|107145.1|107095.1|15
1723701180000|2024-08-15 05:53:00|107146|107096|107148|107098|107148|107098|107145.3|107095.3|13
1723701190000|2024-08-15 05:53:10|107148.1|107098.1|107146.6|107096.6|107148.2|107098.2|107144.1|107094.1|17
1723701200000|2024-08-15 05:53:20|107146.1|107096.1|107146.2|107096.2|107146.2|107096.2|107146|107096|7
1723701210000|2024-08-15 05:53:30|107145.6|107095.6|107145.8|107095.8|107146|107096|107145.4|107095.4|6
1723701220000|2024-08-15 05:53:40|107145.7|107095.7|107144.7|107094.7|107145.7|107095.7|107144.7|107094.7|7
1723701230000|2024-08-15 05:53:50|107144.5|107094.5|107143.4|107093.4|107145.8|107095.8|107143.2|107093.2|7
1723701240000|2024-08-15 05:54:00|107143.1|107093.1|107141.5|107091.5|107143.1|107093.1|107139.1|107089.1|18
1723701250000|2024-08-15 05:54:10|107141.3|107091.3|107140.6|107090.6|107141.4|107091.4|107140.6|107090.6|4
1723701260000|2024-08-15 05:54:20|107139.7|107089.7|107138.4|107088.4|107139.7|107089.7|107138.1|107088.1|9
1723701270000|2024-08-15 05:54:30|107138.5|107088.5|107140.8|107090.8|107141.8|107091.8|107138.5|107088.5|11
1723701280000|2024-08-15 05:54:40|107140.6|107090.6|107141.7|107091.7|107141.7|107091.7|107138.4|107088.4|12
1723701290000|2024-08-15 05:54:50|107142.2|107092.2|107141.4|107091.4|107142.2|107092.2|107140.4|107090.4|10
1723701300000|2024-08-15 05:55:00|107141.2|107091.2|107140.1|107090.1|107141.2|107091.2|107138|107088|15
1723701310000|2024-08-15 05:55:10|107139.9|107089.9|107139|107089|107139.9|107089.9|107139|107089|7
1723701320000|2024-08-15 05:55:20|107138.6|107088.6|107140.6|107090.6|107140.7|107090.7|107137.8|107087.8|15
1723701330000|2024-08-15 05:55:30|107141|107091|107141.5|107091.5|107142.4|107092.4|107140.9|107090.9|8
1723701340000|2024-08-15 05:55:40|107141.4|107091.4|107139.6|107089.6|107143.7|107093.7|107139.6|107089.6|13
1723701350000|2024-08-15 05:55:50|107140|107090|107140.1|107090.1|107140.1|107090.1|107140|107090|2
1723701370000|2024-08-15 05:56:10|107139.8|107089.8|107139.4|107089.4|107140.4|107090.4|107139.4|107089.4|6
1723701380000|2024-08-15 05:56:20|107139.5|107089.5|107141.1|107091.1|107141.1|107091.1|107139.5|107089.5|4
1723701390000|2024-08-15 05:56:30|107141.4|107091.4|107141.6|107091.6|107141.6|107091.6|107141.4|107091.4|2
1723701400000|2024-08-15 05:56:40|107141.5|107091.5|107141.5|107091.5|107141.5|107091.5|107141.5|107091.5|1
1723701410000|2024-08-15 05:56:50|107141|107091|107141.9|107091.9|107142.6|107092.6|107139.6|107089.6|19
1723701420000|2024-08-15 05:57:00|107142.4|107092.4|107143.2|107093.2|107143.3|107093.3|107141.2|107091.2|13
1723701430000|2024-08-15 05:57:10|107142.4|107092.4|107145.7|107095.7|107146.6|107096.6|107140.6|107090.6|15
1723701440000|2024-08-15 05:57:20|107145.5|107095.5|107145.5|107095.5|107145.6|107095.6|107145.5|107095.5|3
1723701450000|2024-08-15 05:57:30|107145.4|107095.4|107147|107097|107147|107097|107145.4|107095.4|4
1723701460000|2024-08-15 05:57:40|107145.9|107095.9|107141.9|107091.9|107146.2|107096.2|107141.9|107091.9|13
1723701470000|2024-08-15 05:57:50|107141.6|107091.6|107144.2|107094.2|107144.3|107094.3|107141.4|107091.4|14
1723701480000|2024-08-15 05:58:00|107143.9|107093.9|107145.2|107095.2|107146|107096|107143.5|107093.5|10
1723701490000|2024-08-15 05:58:10|107145.4|107095.4|107143.6|107093.6|107148.4|107098.4|107143.6|107093.6|19
1723701500000|2024-08-15 05:58:20|107143.5|107093.5|107142.1|107092.1|107143.5|107093.5|107140.4|107090.4|9
1723701510000|2024-08-15 05:58:30|107142|107092|107144.5|107094.5|107144.5|107094.5|107142|107092|7
1723701520000|2024-08-15 05:58:40|107144.4|107094.4|107145.1|107095.1|107145.3|107095.3|107143.1|107093.1|10
1723701530000|2024-08-15 05:58:50|107146.4|107096.4|107150.1|107100.1|107150.2|107100.2|107146.4|107096.4|10
1723701540000|2024-08-15 05:59:00|107149.8|107099.8|107147|107097|107150.3|107100.3|107147|107097|8
1723701550000|2024-08-15 05:59:10|107151.3|107101.3|107134.9|107084.9|107151.3|107101.3|107134.8|107084.8|24
1723701560000|2024-08-15 05:59:20|107135.4|107085.4|107131.8|107081.8|107136.2|107086.2|107131.3|107081.3|27
1723701570000|2024-08-15 05:59:30|107132.2|107082.2|107131.1|107081.1|107132.2|107082.2|107128.6|107078.6|16
1723701580000|2024-08-15 05:59:40|107131.6|107081.6|107135.7|107085.7|107135.7|107085.7|107131.6|107081.6|8
1723701590000|2024-08-15 05:59:50|107135.8|107085.8|107133.7|107083.7|107137.6|107087.6|107133.3|107083.3|12
1723701600000|2024-08-15 06:00:00|107133|107083|107161.5|107111.5|107162.5|107112.5|107133|107083|47
1723701610000|2024-08-15 06:00:10|107161.1|107111.1|107163.1|107113.1|107164.7|107114.7|107160.2|107110.2|25
1723701620000|2024-08-15 06:00:20|107162.4|107112.4|107166.6|107116.6|107172.7|107122.7|107162.3|107112.3|36
1723701630000|2024-08-15 06:00:30|107167.1|107117.1|107163.3|107113.3|107167.8|107117.8|107162.2|107112.2|41
1723701640000|2024-08-15 06:00:40|107162.7|107112.7|107169.6|107119.6|107170.6|107120.6|107162.7|107112.7|37
1723701650000|2024-08-15 06:00:50|107169.7|107119.7|107169.9|107119.9|107170.8|107120.8|107167.8|107117.8|13
1723701660000|2024-08-15 06:01:00|107169.7|107119.7|107173.1|107123.1|107178.2|107128.2|107166.3|107116.3|26
1723701670000|2024-08-15 06:01:10|107175|107125|107162.2|107112.2|107175.2|107125.2|107161.8|107111.8|28
1723701680000|2024-08-15 06:01:20|107164.7|107114.7|107167.2|107117.2|107167.7|107117.7|107164.5|107114.5|17
1723701690000|2024-08-15 06:01:30|107166.5|107116.5|107168.8|107118.8|107168.8|107118.8|107166.5|107116.5|5
1723701700000|2024-08-15 06:01:40|107168.5|107118.5|107174.8|107124.8|107174.8|107124.8|107167.8|107117.8|11
1723701710000|2024-08-15 06:01:50|107177.1|107127.1|107185.4|107135.4|107186.8|107136.8|107177|107127|19
1723701720000|2024-08-15 06:02:00|107184.7|107134.7|107181.1|107131.1|107184.7|107134.7|107178.7|107128.7|40
1723701730000|2024-08-15 06:02:10|107180.2|107130.2|107181.4|107131.4|107181.7|107131.7|107180.2|107130.2|10
1723701740000|2024-08-15 06:02:20|107180.7|107130.7|107184.4|107134.4|107184.5|107134.5|107180.4|107130.4|12
1723701750000|2024-08-15 06:02:30|107184.6|107134.6|107184.2|107134.2|107185.2|107135.2|107180.7|107130.7|20
1723701760000|2024-08-15 06:02:40|107186.4|107136.4|107177.4|107127.4|107188.5|107138.5|107177.4|107127.4|26
1723701770000|2024-08-15 06:02:50|107177.6|107127.6|107172.5|107122.5|107177.6|107127.6|107172|107122|16
1723701780000|2024-08-15 06:03:00|107173|107123|107194|107144|107195.3|107145.3|107173|107123|30
1723701790000|2024-08-15 06:03:10|107193.4|107143.4|107197.7|107147.7|107197.8|107147.8|107192.4|107142.4|28
1723701800000|2024-08-15 06:03:20|107197.5|107147.5|107220.5|107170.5|107221.7|107171.7|107197.5|107147.5|33
1723701810000|2024-08-15 06:03:30|107219.5|107169.5|107219.7|107169.7|107221.7|107171.7|107218.7|107168.7|22
1723701820000|2024-08-15 06:03:40|107219.8|107169.8|107220.3|107170.3|107223|107173|107219.5|107169.5|20
1723701830000|2024-08-15 06:03:50|107220.6|107170.6|107218.9|107168.9|107223.6|107173.6|107218.2|107168.2|34
1723701840000|2024-08-15 06:04:00|107219.4|107169.4|107190.2|107140.2|107219.4|107169.4|107183.4|107133.4|38
1723701850000|2024-08-15 06:04:10|107191.6|107141.6|107189.6|107139.6|107193|107143|107188.5|107138.5|26
1723701860000|2024-08-15 06:04:20|107189.8|107139.8|107194.5|107144.5|107196.1|107146.1|107189.8|107139.8|21
1723701870000|2024-08-15 06:04:30|107194.7|107144.7|107195.6|107145.6|107195.8|107145.8|107193.5|107143.5|27
1723701880000|2024-08-15 06:04:40|107196|107146|107195.2|107145.2|107196|107146|107194.9|107144.9|11
1723701890000|2024-08-15 06:04:50|107195.3|107145.3|107195.5|107145.5|107196.3|107146.3|107195.2|107145.2|14
1723701900000|2024-08-15 06:05:00|107195.2|107145.2|107185.2|107135.2|107195.2|107145.2|107184.9|107134.9|21
1723701910000|2024-08-15 06:05:10|107185.1|107135.1|107186.2|107136.2|107186.5|107136.5|107185.1|107135.1|10
1723701920000|2024-08-15 06:05:20|107185.7|107135.7|107165.2|107115.2|107186.1|107136.1|107164.8|107114.8|26
1723701930000|2024-08-15 06:05:30|107164.9|107114.9|107163.6|107113.6|107164.9|107114.9|107161.2|107111.2|23
1723701940000|2024-08-15 06:05:40|107163.9|107113.9|107162.9|107112.9|107163.9|107113.9|107162.5|107112.5|10
1723701950000|2024-08-15 06:05:50|107163|107113|107159.6|107109.6|107163|107113|107159.2|107109.2|19
1723701960000|2024-08-15 06:06:00|107158.4|107108.4|107161.8|107111.8|107162.1|107112.1|107156.1|107106.1|17
1723701970000|2024-08-15 06:06:10|107162.1|107112.1|107159.2|107109.2|107162.1|107112.1|107158.8|107108.8|16
1723701980000|2024-08-15 06:06:20|107159.1|107109.1|107161.4|107111.4|107161.4|107111.4|107158.2|107108.2|11
1723701990000|2024-08-15 06:06:30|107160.7|107110.7|107159.7|107109.7|107161.3|107111.3|107159.2|107109.2|12
1723702000000|2024-08-15 06:06:40|107159.6|107109.6|107160.9|107110.9|107161.4|107111.4|107159.6|107109.6|11
1723702010000|2024-08-15 06:06:50|107161|107111|107157.8|107107.8|107161|107111|107157.8|107107.8|16
1723702020000|2024-08-15 06:07:00|107157.9|107107.9|107154.8|107104.8|107157.9|107107.9|107154|107104|18
1723702030000|2024-08-15 06:07:10|107154.6|107104.6|107161.4|107111.4|107163.2|107113.2|107153.8|107103.8|18
1723702040000|2024-08-15 06:07:20|107161.5|107111.5|107163.8|107113.8|107163.8|107113.8|107161.4|107111.4|8
1723702050000|2024-08-15 06:07:30|107163.7|107113.7|107158|107108|107165.7|107115.7|107157.8|107107.8|18
1723702060000|2024-08-15 06:07:40|107158.1|107108.1|107157.6|107107.6|107158.1|107108.1|107157.5|107107.5|8
1723702070000|2024-08-15 06:07:50|107157.7|107107.7|107159.3|107109.3|107159.6|107109.6|107156.5|107106.5|17
1723702080000|2024-08-15 06:08:00|107159.5|107109.5|107159.9|107109.9|107161.2|107111.2|107159|107109|17
1723702090000|2024-08-15 06:08:10|107160.6|107110.6|107163.2|107113.2|107163.2|107113.2|107160.6|107110.6|14
1723702100000|2024-08-15 06:08:20|107167.1|107117.1|107178.4|107128.4|107178.4|107128.4|107167|107117|16
1723702110000|2024-08-15 06:08:30|107181.6|107131.6|107177.6|107127.6|107182.8|107132.8|107177.4|107127.4|23
1723702120000|2024-08-15 06:08:40|107176.7|107126.7|107165.2|107115.2|107179|107129|107163.1|107113.1|29
1723702130000|2024-08-15 06:08:50|107165.3|107115.3|107158.9|107108.9|107165.3|107115.3|107156.7|107106.7|23
1723702140000|2024-08-15 06:09:00|107159.2|107109.2|107162.1|107112.1|107163.3|107113.3|107156.9|107106.9|24
1723702150000|2024-08-15 06:09:10|107161.9|107111.9|107159.1|107109.1|107161.9|107111.9|107159.1|107109.1|11
1723702160000|2024-08-15 06:09:20|107159|107109|107159.8|107109.8|107160.4|107110.4|107158.8|107108.8|18
1723702170000|2024-08-15 06:09:30|107159.9|107109.9|107163.8|107113.8|107163.9|107113.9|107159.9|107109.9|17
1723702180000|2024-08-15 06:09:40|107163.9|107113.9|107166.9|107116.9|107168.4|107118.4|107163.2|107113.2|15
1723702190000|2024-08-15 06:09:50|107167.2|107117.2|107180|107130|107180.7|107130.7|107165.3|107115.3|28
1723702200000|2024-08-15 06:10:00|107178.3|107128.3|107176|107126|107178.3|107128.3|107175.1|107125.1|15
1723702210000|2024-08-15 06:10:10|107176.5|107126.5|107176.3|107126.3|107177.5|107127.5|107176.3|107126.3|9
1723702220000|2024-08-15 06:10:20|107176.2|107126.2|107180.5|107130.5|107181.2|107131.2|107175.8|107125.8|14
1723702230000|2024-08-15 06:10:30|107180.2|107130.2|107178.3|107128.3|107180.2|107130.2|107177.8|107127.8|9
1723702240000|2024-08-15 06:10:40|107178.4|107128.4|107180.6|107130.6|107180.8|107130.8|107178.4|107128.4|10
1723702250000|2024-08-15 06:10:50|107180.7|107130.7|107181.3|107131.3|107181.4|107131.4|107180.6|107130.6|14
1723702260000|2024-08-15 06:11:00|107181.2|107131.2|107180.1|107130.1|107181.2|107131.2|107179.7|107129.7|16
1723702270000|2024-08-15 06:11:10|107180.5|107130.5|107175.7|107125.7|107181.4|107131.4|107175.5|107125.5|19
1723702280000|2024-08-15 06:11:20|107176.2|107126.2|107154.9|107104.9|107178.6|107128.6|107154.8|107104.8|31
1723702290000|2024-08-15 06:11:30|107152.4|107102.4|107155.5|107105.5|107155.5|107105.5|107151.2|107101.2|28
1723702300000|2024-08-15 06:11:40|107155.3|107105.3|107154.6|107104.6|107155.7|107105.7|107154.5|107104.5|14
1723702310000|2024-08-15 06:11:50|107153.9|107103.9|107152.4|107102.4|107154|107104|107151.6|107101.6|13
1723702320000|2024-08-15 06:12:00|107151.9|107101.9|107153.4|107103.4|107153.9|107103.9|107149|107099|23
1723702330000|2024-08-15 06:12:10|107153.3|107103.3|107153.6|107103.6|107154.3|107104.3|107150.4|107100.4|21
1723702340000|2024-08-15 06:12:20|107153.5|107103.5|107127.9|107077.9|107154.9|107104.9|107127.9|107077.9|31
1723702350000|2024-08-15 06:12:30|107128|107078|107125.7|107075.7|107128|107078|107125|107075|19
1723702360000|2024-08-15 06:12:40|107125.6|107075.6|107125.8|107075.8|107125.9|107075.9|107124.5|107074.5|17
1723702370000|2024-08-15 06:12:50|107125.9|107075.9|107126.9|107076.9|107128.8|107078.8|107125.6|107075.6|16
1723702380000|2024-08-15 06:13:00|107127.2|107077.2|107128.5|107078.5|107128.8|107078.8|107126.5|107076.5|12
1723702390000|2024-08-15 06:13:10|107128.6|107078.6|107129.4|107079.4|107129.4|107079.4|107128.1|107078.1|12
1723702400000|2024-08-15 06:13:20|107129.3|107079.3|107128.4|107078.4|107129.4|107079.4|107126.8|107076.8|20
1723702410000|2024-08-15 06:13:30|107127.6|107077.6|107128.4|107078.4|107130.6|107080.6|107127.4|107077.4|26
1723702420000|2024-08-15 06:13:40|107128.9|107078.9|107126.7|107076.7|107129.3|107079.3|107126.4|107076.4|19
1723702430000|2024-08-15 06:13:50|107126.6|107076.6|107112.3|107062.3|107127.1|107077.1|107112.3|107062.3|28
1723702440000|2024-08-15 06:14:00|107112|107062|107095.1|107045.1|107112|107062|107095|107045|37
1723702450000|2024-08-15 06:14:10|107095.9|107045.9|107096.3|107046.3|107099.6|107049.6|107094.2|107044.2|27
1723702460000|2024-08-15 06:14:20|107096.4|107046.4|107088.9|107038.9|107097.4|107047.4|107088.9|107038.9|29
1723702470000|2024-08-15 06:14:30|107087.4|107037.4|107088.5|107038.5|107091.4|107041.4|107084.8|107034.8|27
1723702480000|2024-08-15 06:14:40|107088.2|107038.2|107089.5|107039.5|107089.6|107039.6|107085.1|107035.1|22
1723702490000|2024-08-15 06:14:50|107090.6|107040.6|107111.2|107061.2|107113.2|107063.2|107090.6|107040.6|35
1723702500000|2024-08-15 06:15:00|107111|107061|107112|107062|107114.4|107064.4|107111|107061|31
1723702510000|2024-08-15 06:15:10|107112.1|107062.1|107112.6|107062.6|107113.1|107063.1|107111.1|107061.1|19
1723702520000|2024-08-15 06:15:20|107112.2|107062.2|107112.2|107062.2|107113|107063|107111.6|107061.6|20
1723702530000|2024-08-15 06:15:30|107112.1|107062.1|107117.7|107067.7|107118.4|107068.4|107112|107062|17
1723702540000|2024-08-15 06:15:40|107117.9|107067.9|107132|107082|107137|107087|107117.9|107067.9|29
1723702550000|2024-08-15 06:15:50|107131.9|107081.9|107134.8|107084.8|107136|107086|107131.4|107081.4|28
1723702560000|2024-08-15 06:16:00|107134.6|107084.6|107139.1|107089.1|107142.2|107092.2|107134.4|107084.4|31
1723702570000|2024-08-15 06:16:10|107139.3|107089.3|107138.9|107088.9|107139.3|107089.3|107137.4|107087.4|12
1723702580000|2024-08-15 06:16:20|107139.1|107089.1|107172.8|107122.8|107182.4|107132.4|107137.7|107087.7|34
1723702590000|2024-08-15 06:16:30|107172.4|107122.4|107183.3|107133.3|107183.6|107133.6|107172.1|107122.1|32
1723702600000|2024-08-15 06:16:40|107180.8|107130.8|107185|107135|107185.2|107135.2|107179.7|107129.7|23
1723702610000|2024-08-15 06:16:50|107185.1|107135.1|107172|107122|107185.1|107135.1|107172|107122|24
1723702620000|2024-08-15 06:17:00|107171.7|107121.7|107167.7|107117.7|107175.7|107125.7|107167|107117|28
1723702630000|2024-08-15 06:17:10|107167.6|107117.6|107165.6|107115.6|107167.8|107117.8|107165.6|107115.6|13
1723702640000|2024-08-15 06:17:20|107165.5|107115.5|107166.2|107116.2|107170.8|107120.8|107165.5|107115.5|20
1723702650000|2024-08-15 06:17:30|107166.3|107116.3|107165.3|107115.3|107166.3|107116.3|107164.9|107114.9|14
1723702660000|2024-08-15 06:17:40|107165.2|107115.2|107165.8|107115.8|107165.8|107115.8|107164.4|107114.4|17
1723702670000|2024-08-15 06:17:50|107165.5|107115.5|107166.3|107116.3|107166.3|107116.3|107165.5|107115.5|6
1723702680000|2024-08-15 06:18:00|107166.6|107116.6|107166.7|107116.7|107168|107118|107166.6|107116.6|22
1723702690000|2024-08-15 06:18:10|107168.3|107118.3|107166.1|107116.1|107168.3|107118.3|107164.9|107114.9|18
1723702700000|2024-08-15 06:18:20|107165.8|107115.8|107167|107117|107167.3|107117.3|107165.4|107115.4|16
1723702710000|2024-08-15 06:18:30|107166.3|107116.3|107166.5|107116.5|107166.7|107116.7|107165.3|107115.3|12
1723702720000|2024-08-15 06:18:40|107166.6|107116.6|107167.1|107117.1|107167.4|107117.4|107165.8|107115.8|18
1723702730000|2024-08-15 06:18:50|107167.2|107117.2|107163.6|107113.6|107167.2|107117.2|107162.4|107112.4|21
1723702740000|2024-08-15 06:19:00|107163.5|107113.5|107167.7|107117.7|107168.3|107118.3|107163.3|107113.3|16
1723702750000|2024-08-15 06:19:10|107167.3|107117.3|107167.6|107117.6|107167.8|107117.8|107166.9|107116.9|20
1723702760000|2024-08-15 06:19:20|107167.9|107117.9|107166.2|107116.2|107168.1|107118.1|107166.2|107116.2|21
1723702770000|2024-08-15 06:19:30|107166.1|107116.1|107160.8|107110.8|107166.1|107116.1|107154.1|107104.1|29
1723702780000|2024-08-15 06:19:40|107160.6|107110.6|107164.2|107114.2|107164.2|107114.2|107160.6|107110.6|13
1723702790000|2024-08-15 06:19:50|107163.9|107113.9|107163.9|107113.9|107165.7|107115.7|107163.6|107113.6|22
1723702800000|2024-08-15 06:20:00|107163.7|107113.7|107165.9|107115.9|107166.1|107116.1|107163.2|107113.2|18
1723702810000|2024-08-15 06:20:10|107166|107116|107170.8|107120.8|107170.8|107120.8|107165.4|107115.4|16
1723702820000|2024-08-15 06:20:20|107171|107121|107170.2|107120.2|107171.8|107121.8|107170.2|107120.2|21
1723702830000|2024-08-15 06:20:30|107170.4|107120.4|107166.3|107116.3|107170.4|107120.4|107165.3|107115.3|30
1723702840000|2024-08-15 06:20:40|107166.2|107116.2|107163.2|107113.2|107166.2|107116.2|107163|107113|18
1723702850000|2024-08-15 06:20:50|107163.5|107113.5|107162.3|107112.3|107164.6|107114.6|107162.3|107112.3|23
1723702860000|2024-08-15 06:21:00|107162.8|107112.8|107164.5|107114.5|107164.5|107114.5|107162.7|107112.7|14
1723702870000|2024-08-15 06:21:10|107164.4|107114.4|107163.5|107113.5|107164.5|107114.5|107163.3|107113.3|14
1723702880000|2024-08-15 06:21:20|107165.1|107115.1|107166.1|107116.1|107168.7|107118.7|107165.1|107115.1|28
1723702890000|2024-08-15 06:21:30|107166.3|107116.3|107166.3|107116.3|107166.4|107116.4|107165.8|107115.8|10
1723702900000|2024-08-15 06:21:40|107166.2|107116.2|107172.7|107122.7|107173.3|107123.3|107165.9|107115.9|18
1723702910000|2024-08-15 06:21:50|107173.7|107123.7|107171.6|107121.6|107174.3|107124.3|107171.1|107121.1|20
1723702920000|2024-08-15 06:22:00|107172|107122|107168.2|107118.2|107173.2|107123.2|107167.8|107117.8|30
1723702930000|2024-08-15 06:22:10|107168.1|107118.1|107175.9|107125.9|107175.9|107125.9|107168.1|107118.1|34
1723702940000|2024-08-15 06:22:20|107176.1|107126.1|107176.1|107126.1|107176.4|107126.4|107175.9|107125.9|10
1723702950000|2024-08-15 06:22:30|107176|107126|107177.4|107127.4|107178.5|107128.5|107175.9|107125.9|18
1723702960000|2024-08-15 06:22:40|107177.6|107127.6|107175|107125|107177.6|107127.6|107174.4|107124.4|20
1723702970000|2024-08-15 06:22:50|107175.1|107125.1|107175.3|107125.3|107175.5|107125.5|107175|107125|7
1723702980000|2024-08-15 06:23:00|107175.7|107125.7|107205.3|107155.3|107218.2|107168.2|107174.9|107124.9|29
1723702990000|2024-08-15 06:23:10|107205|107155|107196.3|107146.3|107207.1|107157.1|107194.9|107144.9|39
1723703000000|2024-08-15 06:23:20|107196|107146|107195.1|107145.1|107196.3|107146.3|107193.1|107143.1|21
1723703010000|2024-08-15 06:23:30|107194.9|107144.9|107199.4|107149.4|107199.5|107149.5|107194.9|107144.9|30
1723703020000|2024-08-15 06:23:40|107199.5|107149.5|107199.8|107149.8|107200.1|107150.1|107199.5|107149.5|10
1723703030000|2024-08-15 06:23:50|107200.2|107150.2|107197.1|107147.1|107200.2|107150.2|107197.1|107147.1|12
1723703040000|2024-08-15 06:24:00|107197|107147|107194.8|107144.8|107197|107147|107194.5|107144.5|21
1723703050000|2024-08-15 06:24:10|107193.7|107143.7|107190.2|107140.2|107194.5|107144.5|107190.2|107140.2|17
1723703060000|2024-08-15 06:24:20|107190.1|107140.1|107182.5|107132.5|107190.1|107140.1|107179.8|107129.8|25
1723703070000|2024-08-15 06:24:30|107182.6|107132.6|107164.9|107114.9|107183.8|107133.8|107163.9|107113.9|49
1723703080000|2024-08-15 06:24:40|107165|107115|107178|107128|107178.8|107128.8|107165|107115|24
1723703090000|2024-08-15 06:24:50|107177.9|107127.9|107191.9|107141.9|107192.5|107142.5|107177.8|107127.8|30
1723703100000|2024-08-15 06:25:00|107192.2|107142.2|107194.3|107144.3|107194.3|107144.3|107191.6|107141.6|32
1723703110000|2024-08-15 06:25:10|107193.9|107143.9|107185.7|107135.7|107194.2|107144.2|107185.6|107135.6|20
1723703120000|2024-08-15 06:25:20|107185.6|107135.6|107184.4|107134.4|107185.6|107135.6|107183.6|107133.6|19
1723703130000|2024-08-15 06:25:30|107183.9|107133.9|107186|107136|107187|107137|107183.7|107133.7|18
1723703140000|2024-08-15 06:25:40|107186.1|107136.1|107186.1|107136.1|107186.1|107136.1|107185.4|107135.4|8
1723703150000|2024-08-15 06:25:50|107185.8|107135.8|107185.5|107135.5|107185.8|107135.8|107185.4|107135.4|4
1723703160000|2024-08-15 06:26:00|107185.3|107135.3|107186.9|107136.9|107187.2|107137.2|107185.3|107135.3|16
1723703170000|2024-08-15 06:26:10|107187.3|107137.3|107191|107141|107191.1|107141.1|107185.4|107135.4|25
1723703180000|2024-08-15 06:26:20|107190.2|107140.2|107190.7|107140.7|107192.2|107142.2|107184.9|107134.9|31
1723703190000|2024-08-15 06:26:30|107191.1|107141.1|107196.7|107146.7|107197.1|107147.1|107187.5|107137.5|38
1723703200000|2024-08-15 06:26:40|107197.3|107147.3|107197.9|107147.9|107199.1|107149.1|107194.8|107144.8|29
1723703210000|2024-08-15 06:26:50|107198|107148|107192.6|107142.6|107198|107148|107191.5|107141.5|13
1723703220000|2024-08-15 06:27:00|107192.9|107142.9|107189.6|107139.6|107193|107143|107189.6|107139.6|8
1723703230000|2024-08-15 06:27:10|107189.3|107139.3|107187.3|107137.3|107190.1|107140.1|107186.6|107136.6|17
1723703240000|2024-08-15 06:27:20|107188|107138|107188.7|107138.7|107188.8|107138.8|107187.3|107137.3|10
1723703250000|2024-08-15 06:27:30|107188.4|107138.4|107187.4|107137.4|107188.6|107138.6|107186.8|107136.8|17
1723703260000|2024-08-15 06:27:40|107186.6|107136.6|107187.2|107137.2|107187.3|107137.3|107186.6|107136.6|5
1723703270000|2024-08-15 06:27:50|107186.4|107136.4|107187.5|107137.5|107188.2|107138.2|107185.6|107135.6|18
1723703280000|2024-08-15 06:28:00|107187.8|107137.8|107183|107133|107189.1|107139.1|107182.5|107132.5|18
1723703290000|2024-08-15 06:28:10|107182.2|107132.2|107180.4|107130.4|107183.1|107133.1|107180.4|107130.4|11
1723703300000|2024-08-15 06:28:20|107180.3|107130.3|107186|107136|107186|107136|107179.4|107129.4|32
1723703310000|2024-08-15 06:28:30|107185.9|107135.9|107182.6|107132.6|107186.1|107136.1|107182.6|107132.6|14
1723703320000|2024-08-15 06:28:40|107183.9|107133.9|107189.2|107139.2|107189.5|107139.5|107173.5|107123.5|23
1723703330000|2024-08-15 06:28:50|107189.6|107139.6|107194.7|107144.7|107194.7|107144.7|107189.6|107139.6|16
1723703340000|2024-08-15 06:29:00|107194.9|107144.9|107193.9|107143.9|107195.6|107145.6|107193.4|107143.4|14
1723703350000|2024-08-15 06:29:10|107193.8|107143.8|107196.3|107146.3|107196.3|107146.3|107193.8|107143.8|6
1723703360000|2024-08-15 06:29:20|107196.4|107146.4|107170|107120|107197.1|107147.1|107169.2|107119.2|27
1723703370000|2024-08-15 06:29:30|107169.9|107119.9|107167.2|107117.2|107169.9|107119.9|107167|107117|13
1723703380000|2024-08-15 06:29:40|107166.1|107116.1|107159.5|107109.5|107166.1|107116.1|107156.8|107106.8|23
1723703390000|2024-08-15 06:29:50|107159.6|107109.6|107159.1|107109.1|107159.6|107109.6|107158.1|107108.1|18
1723703400000|2024-08-15 06:30:00|107159.2|107109.2|107162.2|107112.2|107164.1|107114.1|107159.2|107109.2|24
1723703410000|2024-08-15 06:30:10|107162.6|107112.6|107161.4|107111.4|107165.5|107115.5|107160.6|107110.6|29
1723703420000|2024-08-15 06:30:20|107160.6|107110.6|107147.4|107097.4|107160.9|107110.9|107147.2|107097.2|34
1723703430000|2024-08-15 06:30:30|107146.5|107096.5|107144.9|107094.9|107148|107098|107144.9|107094.9|19
1723703440000|2024-08-15 06:30:40|107144.5|107094.5|107149|107099|107149|107099|107143.8|107093.8|20
1723703450000|2024-08-15 06:30:50|107148.7|107098.7|107145.9|107095.9|107148.7|107098.7|107145.7|107095.7|18
1723703460000|2024-08-15 06:31:00|107145.8|107095.8|107142.7|107092.7|107149|107099|107141.6|107091.6|28
1723703470000|2024-08-15 06:31:10|107142.5|107092.5|107142.3|107092.3|107143.5|107093.5|107142.1|107092.1|16
1723703480000|2024-08-15 06:31:20|107142.6|107092.6|107145.3|107095.3|107147.6|107097.6|107142.5|107092.5|26
1723703490000|2024-08-15 06:31:30|107145.4|107095.4|107141|107091|107145.9|107095.9|107140.9|107090.9|28
1723703500000|2024-08-15 06:31:40|107140.8|107090.8|107137.4|107087.4|107140.8|107090.8|107137|107087|18
1723703510000|2024-08-15 06:31:50|107137.2|107087.2|107134.3|107084.3|107137.7|107087.7|107134.1|107084.1|14
1723703520000|2024-08-15 06:32:00|107134.1|107084.1|107139.2|107089.2|107139.2|107089.2|107134.1|107084.1|10
1723703530000|2024-08-15 06:32:10|107139.5|107089.5|107138.9|107088.9|107139.8|107089.8|107138.8|107088.8|8
1723703540000|2024-08-15 06:32:20|107139.4|107089.4|107139.7|107089.7|107139.8|107089.8|107138.7|107088.7|9
1723703550000|2024-08-15 06:32:30|107139.6|107089.6|107139.9|107089.9|107139.9|107089.9|107138.3|107088.3|14
1723703560000|2024-08-15 06:32:40|107139.6|107089.6|107140.9|107090.9|107140.9|107090.9|107139.2|107089.2|11
1723703570000|2024-08-15 06:32:50|107141|107091|107140.6|107090.6|107141.4|107091.4|107140.5|107090.5|7
1723703580000|2024-08-15 06:33:00|107140.7|107090.7|107138|107088|107140.8|107090.8|107136.5|107086.5|18
1723703590000|2024-08-15 06:33:10|107138.5|107088.5|107136.1|107086.1|107139.9|107089.9|107136.1|107086.1|17
1723703600000|2024-08-15 06:33:20|107135.7|107085.7|107132.5|107082.5|107135.7|107085.7|107132.5|107082.5|16
1723703610000|2024-08-15 06:33:30|107132.7|107082.7|107133.4|107083.4|107134.9|107084.9|107132.6|107082.6|23
1723703620000|2024-08-15 06:33:40|107133.5|107083.5|107133.2|107083.2|107133.5|107083.5|107133|107083|5
1723703630000|2024-08-15 06:33:50|107133.1|107083.1|107130.6|107080.6|107133.9|107083.9|107130.6|107080.6|19
1723703640000|2024-08-15 06:34:00|107130.3|107080.3|107146.1|107096.1|107146.4|107096.4|107124.8|107074.8|32
1723703650000|2024-08-15 06:34:10|107146.5|107096.5|107163.3|107113.3|107163.3|107113.3|107146.5|107096.5|29
1723703660000|2024-08-15 06:34:20|107164.7|107114.7|107174.3|107124.3|107174.4|107124.4|107164.7|107114.7|25
1723703670000|2024-08-15 06:34:30|107174.4|107124.4|107174.5|107124.5|107174.5|107124.5|107174|107124|6
1723703680000|2024-08-15 06:34:40|107174.8|107124.8|107173.8|107123.8|107174.8|107124.8|107173.5|107123.5|14
1723703690000|2024-08-15 06:34:50|107173.9|107123.9|107173.4|107123.4|107173.9|107123.9|107173.1|107123.1|10
1723703700000|2024-08-15 06:35:00|107174.3|107124.3|107185.4|107135.4|107187.9|107137.9|107174.3|107124.3|37
1723703710000|2024-08-15 06:35:10|107185.7|107135.7|107176.6|107126.6|107185.8|107135.8|107176.1|107126.1|22
1723703720000|2024-08-15 06:35:20|107176.9|107126.9|107185.2|107135.2|107185.2|107135.2|107176.9|107126.9|30
1723703730000|2024-08-15 06:35:30|107185.1|107135.1|107183.6|107133.6|107185.4|107135.4|107183.6|107133.6|15
1723703740000|2024-08-15 06:35:40|107183.8|107133.8|107182.4|107132.4|107183.9|107133.9|107182.3|107132.3|12
1723703750000|2024-08-15 06:35:50|107182.8|107132.8|107188.7|107138.7|107188.7|107138.7|107182.5|107132.5|19
1723703760000|2024-08-15 06:36:00|107189.3|107139.3|107195|107145|107195.5|107145.5|107188.9|107138.9|33
1723703770000|2024-08-15 06:36:10|107195.2|107145.2|107193.2|107143.2|107196.3|107146.3|107191.5|107141.5|26
1723703780000|2024-08-15 06:36:20|107193.1|107143.1|107188.4|107138.4|107193.1|107143.1|107188.4|107138.4|29
1723703790000|2024-08-15 06:36:30|107188.9|107138.9|107189.5|107139.5|107189.5|107139.5|107184.5|107134.5|36
1723703800000|2024-08-15 06:36:40|107188.9|107138.9|107189.1|107139.1|107189.2|107139.2|107188.5|107138.5|13
1723703810000|2024-08-15 06:36:50|107189.5|107139.5|107180.6|107130.6|107191.4|107141.4|107178.2|107128.2|19
1723703820000|2024-08-15 06:37:00|107181.9|107131.9|107179|107129|107182.9|107132.9|107179|107129|11
1723703830000|2024-08-15 06:37:10|107178.7|107128.7|107182.3|107132.3|107182.7|107132.7|107178|107128|18
1723703840000|2024-08-15 06:37:20|107182.5|107132.5|107182.8|107132.8|107182.9|107132.9|107182|107132|15
1723703850000|2024-08-15 06:37:30|107182.9|107132.9|107182.1|107132.1|107182.9|107132.9|107181.8|107131.8|8
1723703860000|2024-08-15 06:37:40|107181.7|107131.7|107168|107118|107181.7|107131.7|107168|107118|20
1723703870000|2024-08-15 06:37:50|107163.1|107113.1|107156.1|107106.1|107163.1|107113.1|107155.5|107105.5|38
1723703880000|2024-08-15 06:38:00|107156|107106|107164.1|107114.1|107165.2|107115.2|107156|107106|21
1723703890000|2024-08-15 06:38:10|107163.4|107113.4|107137.1|107087.1|107163.5|107113.5|107136.7|107086.7|29
1723703900000|2024-08-15 06:38:20|107137|107087|107131.8|107081.8|107137.1|107087.1|107131.7|107081.7|20
1723703910000|2024-08-15 06:38:30|107132.1|107082.1|107147.3|107097.3|107147.3|107097.3|107130.2|107080.2|21
1723703920000|2024-08-15 06:38:40|107148|107098|107147.7|107097.7|107149.6|107099.6|107147.6|107097.6|24
1723703930000|2024-08-15 06:38:50|107147.6|107097.6|107148.7|107098.7|107149.3|107099.3|107147.6|107097.6|12
1723703940000|2024-08-15 06:39:00|107148.6|107098.6|107148|107098|107148.6|107098.6|107147.4|107097.4|13
1723703950000|2024-08-15 06:39:10|107147.7|107097.7|107149.2|107099.2|107153.6|107103.6|107146.9|107096.9|28
1723703960000|2024-08-15 06:39:20|107149.1|107099.1|107139.3|107089.3|107149.5|107099.5|107137.1|107087.1|30
1723703970000|2024-08-15 06:39:30|107139.1|107089.1|107138.4|107088.4|107139.1|107089.1|107138.4|107088.4|7
1723703980000|2024-08-15 06:39:40|107138.2|107088.2|107131.9|107081.9|107138.2|107088.2|107130.7|107080.7|22
1723703990000|2024-08-15 06:39:50|107131.6|107081.6|107130.1|107080.1|107132|107082|107128.8|107078.8|16
1723704000000|2024-08-15 06:40:00|107130.3|107080.3|107140.1|107090.1|107140.1|107090.1|107130.3|107080.3|19
1723704010000|2024-08-15 06:40:10|107140.2|107090.2|107133.1|107083.1|107140.2|107090.2|107133.1|107083.1|27
1723704020000|2024-08-15 06:40:20|107133.3|107083.3|107153.1|107103.1|107153.2|107103.2|107133.3|107083.3|22
1723704030000|2024-08-15 06:40:30|107153.3|107103.3|107143.7|107093.7|107155.3|107105.3|107143.2|107093.2|30
1723704040000|2024-08-15 06:40:40|107143.4|107093.4|107135.4|107085.4|107143.4|107093.4|107131.6|107081.6|26
1723704050000|2024-08-15 06:40:50|107135.9|107085.9|107135.3|107085.3|107136|107086|107135.2|107085.2|10
1723704060000|2024-08-15 06:41:00|107135|107085|107131.7|107081.7|107135|107085|107131.4|107081.4|17
1723704070000|2024-08-15 06:41:10|107131.9|107081.9|107135.7|107085.7|107136.8|107086.8|107131.9|107081.9|18
1723704080000|2024-08-15 06:41:20|107135.8|107085.8|107134.7|107084.7|107136|107086|107134.5|107084.5|15
1723704090000|2024-08-15 06:41:30|107134|107084|107133.6|107083.6|107134|107084|107132.8|107082.8|11
1723704100000|2024-08-15 06:41:40|107133.5|107083.5|107140.5|107090.5|107141.5|107091.5|107133.5|107083.5|21
1723704110000|2024-08-15 06:41:50|107140.6|107090.6|107141.3|107091.3|107141.3|107091.3|107140.3|107090.3|13
1723704120000|2024-08-15 06:42:00|107141.2|107091.2|107139|107089|107141.2|107091.2|107138.8|107088.8|17
1723704130000|2024-08-15 06:42:10|107139.1|107089.1|107136.7|107086.7|107139.1|107089.1|107135.3|107085.3|15
1723704140000|2024-08-15 06:42:20|107136.6|107086.6|107141.9|107091.9|107141.9|107091.9|107135.3|107085.3|31
1723704150000|2024-08-15 06:42:30|107141.6|107091.6|107143.5|107093.5|107143.8|107093.8|107141.4|107091.4|17
1723704160000|2024-08-15 06:42:40|107143.2|107093.2|107137.3|107087.3|107146.4|107096.4|107137.2|107087.2|32
1723704170000|2024-08-15 06:42:50|107137.4|107087.4|107130|107080|107138.9|107088.9|107126.9|107076.9|30
1723704180000|2024-08-15 06:43:00|107129.9|107079.9|107136.6|107086.6|107136.8|107086.8|107127.6|107077.6|24
1723704190000|2024-08-15 06:43:10|107136.5|107086.5|107131.2|107081.2|107136.9|107086.9|107130.8|107080.8|20
1723704200000|2024-08-15 06:43:20|107133.3|107083.3|107132|107082|107133.4|107083.4|107131.4|107081.4|18
1723704210000|2024-08-15 06:43:30|107131.2|107081.2|107132.1|107082.1|107132.8|107082.8|107129.6|107079.6|21
1723704220000|2024-08-15 06:43:40|107132.4|107082.4|107148.7|107098.7|107148.7|107098.7|107132.3|107082.3|24
1723704230000|2024-08-15 06:43:50|107149|107099|107146.6|107096.6|107149|107099|107146.6|107096.6|12
1723704240000|2024-08-15 06:44:00|107146.5|107096.5|107142.8|107092.8|107146.8|107096.8|107142.7|107092.7|16
1723704250000|2024-08-15 06:44:10|107142.9|107092.9|107143|107093|107143.5|107093.5|107142.5|107092.5|17
1723704260000|2024-08-15 06:44:20|107142.9|107092.9|107140.5|107090.5|107143.9|107093.9|107139.5|107089.5|17
1723704270000|2024-08-15 06:44:30|107140.4|107090.4|107135.9|107085.9|107140.4|107090.4|107135.8|107085.8|16
1723704280000|2024-08-15 06:44:40|107136.2|107086.2|107146.6|107096.6|107149.5|107099.5|107136.2|107086.2|17
1723704290000|2024-08-15 06:44:50|107146.7|107096.7|107146.2|107096.2|107147.1|107097.1|107145|107095|19
1723704300000|2024-08-15 06:45:00|107143.8|107093.8|107142.5|107092.5|107143.8|107093.8|107142.4|107092.4|15
1723704310000|2024-08-15 06:45:10|107142.4|107092.4|107133.7|107083.7|107146.2|107096.2|107133.3|107083.3|37
1723704320000|2024-08-15 06:45:20|107134.8|107084.8|107134.4|107084.4|107135|107085|107134.4|107084.4|11
1723704330000|2024-08-15 06:45:30|107134.6|107084.6|107143.9|107093.9|107143.9|107093.9|107134.2|107084.2|18
1723704340000|2024-08-15 06:45:40|107145.1|107095.1|107144.5|107094.5|107146.3|107096.3|107144.5|107094.5|20
1723704350000|2024-08-15 06:45:50|107144.8|107094.8|107144.1|107094.1|107144.9|107094.9|107142.9|107092.9|14
1723704360000|2024-08-15 06:46:00|107145.6|107095.6|107146.8|107096.8|107147.7|107097.7|107145.6|107095.6|19
1723704370000|2024-08-15 06:46:10|107146.7|107096.7|107147|107097|107147.1|107097.1|107145.9|107095.9|16
1723704380000|2024-08-15 06:46:20|107147.1|107097.1|107146.6|107096.6|107147.1|107097.1|107145.6|107095.6|13
1723704390000|2024-08-15 06:46:30|107146.1|107096.1|107135|107085|107146.2|107096.2|107133.2|107083.2|28
1723704400000|2024-08-15 06:46:40|107135.2|107085.2|107133.5|107083.5|107135.2|107085.2|107133.4|107083.4|16
1723704410000|2024-08-15 06:46:50|107133.4|107083.4|107132.7|107082.7|107133.8|107083.8|107132.7|107082.7|16
1723704420000|2024-08-15 06:47:00|107133.1|107083.1|107135.5|107085.5|107135.5|107085.5|107132.2|107082.2|18
1723704430000|2024-08-15 06:47:10|107135.4|107085.4|107133.7|107083.7|107135.4|107085.4|107133.7|107083.7|10
1723704440000|2024-08-15 06:47:20|107134|107084|107134.6|107084.6|107135.5|107085.5|107134|107084|12
1723704450000|2024-08-15 06:47:30|107134.4|107084.4|107134.7|107084.7|107134.7|107084.7|107134.2|107084.2|8
1723704460000|2024-08-15 06:47:40|107135.3|107085.3|107138.4|107088.4|107140.1|107090.1|107135.3|107085.3|27
1723704470000|2024-08-15 06:47:50|107138.9|107088.9|107147.1|107097.1|107147.4|107097.4|107138.9|107088.9|18
1723704480000|2024-08-15 06:48:00|107147.2|107097.2|107154.8|107104.8|107155.4|107105.4|107147.2|107097.2|25
1723704490000|2024-08-15 06:48:10|107155|107105|107151.4|107101.4|107155|107105|107150.5|107100.5|13
1723704500000|2024-08-15 06:48:20|107151.2|107101.2|107152.1|107102.1|107152.1|107102.1|107150.6|107100.6|13
1723704510000|2024-08-15 06:48:30|107152.3|107102.3|107155.3|107105.3|107156|107106|107152.3|107102.3|22
1723704520000|2024-08-15 06:48:40|107155.2|107105.2|107156.9|107106.9|107157.2|107107.2|107155.1|107105.1|8
1723704530000|2024-08-15 06:48:50|107157|107107|107147.9|107097.9|107157.2|107107.2|107147.9|107097.9|23
1723704540000|2024-08-15 06:49:00|107146.1|107096.1|107151.2|107101.2|107151.2|107101.2|107144.5|107094.5|21
1723704550000|2024-08-15 06:49:10|107151.5|107101.5|107153.5|107103.5|107153.5|107103.5|107151.4|107101.4|17
1723704560000|2024-08-15 06:49:20|107153.9|107103.9|107146.8|107096.8|107155.1|107105.1|107146.8|107096.8|27
1723704570000|2024-08-15 06:49:30|107147.6|107097.6|107150.6|107100.6|107150.6|107100.6|107146.6|107096.6|20
1723704580000|2024-08-15 06:49:40|107151.4|107101.4|107152.1|107102.1|107152.1|107102.1|107151.1|107101.1|8
1723704590000|2024-08-15 06:49:50|107152|107102|107140.2|107090.2|107152|107102|107140.2|107090.2|17
1723704600000|2024-08-15 06:50:00|107139|107089|107119.6|107069.6|107139|107089|107119.4|107069.4|30
1723704610000|2024-08-15 06:50:10|107120|107070|107105.4|107055.4|107120|107070|107105.4|107055.4|38
1723704620000|2024-08-15 06:50:20|107104.9|107054.9|107102.1|107052.1|107107.3|107057.3|107102|107052|15
1723704630000|2024-08-15 06:50:30|107102.4|107052.4|107104.8|107054.8|107104.8|107054.8|107102.3|107052.3|14
1723704640000|2024-08-15 06:50:40|107105.8|107055.8|107126.5|107076.5|107129.9|107079.9|107105.7|107055.7|21
1723704650000|2024-08-15 06:50:50|107126.3|107076.3|107127.7|107077.7|107128.1|107078.1|107126.3|107076.3|8
1723704660000|2024-08-15 06:51:00|107127.6|107077.6|107118.6|107068.6|107127.6|107077.6|107115.9|107065.9|19
1723704670000|2024-08-15 06:51:10|107118.5|107068.5|107116.9|107066.9|107120.8|107070.8|107114.4|107064.4|27
1723704680000|2024-08-15 06:51:20|107116.4|107066.4|107112.8|107062.8|107118.6|107068.6|107112.2|107062.2|30
1723704690000|2024-08-15 06:51:30|107112.7|107062.7|107113|107063|107113|107063|107111.9|107061.9|21
1723704700000|2024-08-15 06:51:40|107115.2|107065.2|107115.7|107065.7|107115.9|107065.9|107113.9|107063.9|31
1723704710000|2024-08-15 06:51:50|107115.4|107065.4|107120.8|107070.8|107121.3|107071.3|107113.7|107063.7|37
1723704720000|2024-08-15 06:52:00|107120.7|107070.7|107120.4|107070.4|107121.2|107071.2|107120.2|107070.2|16
1723704730000|2024-08-15 06:52:10|107120.2|107070.2|107121.8|107071.8|107122.4|107072.4|107119.3|107069.3|26
1723704740000|2024-08-15 06:52:20|107122.4|107072.4|107122|107072|107122.4|107072.4|107120|107070|18
1723704750000|2024-08-15 06:52:30|107122.1|107072.1|107121.8|107071.8|107122.3|107072.3|107121.8|107071.8|11
1723704760000|2024-08-15 06:52:40|107121.9|107071.9|107120.3|107070.3|107128.6|107078.6|107115.7|107065.7|22
1723704770000|2024-08-15 06:52:50|107120.6|107070.6|107120.7|107070.7|107120.8|107070.8|107120.1|107070.1|7
1723704780000|2024-08-15 06:53:00|107120.8|107070.8|107114.8|107064.8|107120.8|107070.8|107114.8|107064.8|20
1723704790000|2024-08-15 06:53:10|107114.9|107064.9|107114.5|107064.5|107115|107065|107113.6|107063.6|15
1723704800000|2024-08-15 06:53:20|107114.2|107064.2|107113.7|107063.7|107114.7|107064.7|107112.4|107062.4|21
1723704810000|2024-08-15 06:53:30|107113.6|107063.6|107114.5|107064.5|107114.7|107064.7|107113.6|107063.6|7
1723704820000|2024-08-15 06:53:40|107114.6|107064.6|107112|107062|107114.8|107064.8|107111.5|107061.5|23
1723704830000|2024-08-15 06:53:50|107110.4|107060.4|107108.2|107058.2|107110.4|107060.4|107108.2|107058.2|12
1723704840000|2024-08-15 06:54:00|107108.6|107058.6|107111.8|107061.8|107112.8|107062.8|107108.5|107058.5|26
1723704850000|2024-08-15 06:54:10|107111.9|107061.9|107110.7|107060.7|107111.9|107061.9|107109.4|107059.4|22
1723704860000|2024-08-15 06:54:20|107111.2|107061.2|107111.6|107061.6|107111.8|107061.8|107111.2|107061.2|6
1723704870000|2024-08-15 06:54:30|107111.7|107061.7|107118.2|107068.2|107118.5|107068.5|107111.7|107061.7|10
1723704880000|2024-08-15 06:54:40|107117.8|107067.8|107117.4|107067.4|107118.2|107068.2|107117.1|107067.1|12
1723704890000|2024-08-15 06:54:50|107117.3|107067.3|107117.1|107067.1|107117.8|107067.8|107117.1|107067.1|9
1723704900000|2024-08-15 06:55:00|107117.2|107067.2|107112.5|107062.5|107118.2|107068.2|107112.4|107062.4|21
1723704910000|2024-08-15 06:55:10|107112.3|107062.3|107123.2|107073.2|107125|107075|107111.5|107061.5|64
1723704920000|2024-08-15 06:55:20|107121.9|107071.9|107114|107064|107127|107077|107105.4|107055.4|55
1723704930000|2024-08-15 06:55:30|107113.1|107063.1|107114.4|107064.4|107115|107065|107109|107059|69
1723704940000|2024-08-15 06:55:40|107113.7|107063.7|107112.7|107062.7|107114.7|107064.7|107111.2|107061.2|62
1723704950000|2024-08-15 06:55:50|107111.7|107061.7|107124.9|107074.9|107126.4|107076.4|107110.9|107060.9|62
1723704960000|2024-08-15 06:56:00|107125.2|107075.2|107123.4|107073.4|107127.6|107077.6|107120.7|107070.7|32
1723704970000|2024-08-15 06:56:10|107123.6|107073.6|107127.1|107077.1|107127.8|107077.8|107123.6|107073.6|21
1723704980000|2024-08-15 06:56:20|107126.5|107076.5|107127.5|107077.5|107127.7|107077.7|107126.5|107076.5|22
1723704990000|2024-08-15 06:56:30|107127.4|107077.4|107109.6|107059.6|107129.6|107079.6|107109.6|107059.6|28
1723705000000|2024-08-15 06:56:40|107108.6|107058.6|107108.7|107058.7|107109.7|107059.7|107106.8|107056.8|12
1723705010000|2024-08-15 06:56:50|107108.9|107058.9|107107.1|107057.1|107109.5|107059.5|107106.7|107056.7|20
1723705020000|2024-08-15 06:57:00|107107|107057|107108.2|107058.2|107109.6|107059.6|107107|107057|22
1723705030000|2024-08-15 06:57:10|107108|107058|107119.1|107069.1|107119.4|107069.4|107108|107058|30
1723705040000|2024-08-15 06:57:20|107119|107069|107120.4|107070.4|107123.2|107073.2|107115.5|107065.5|19
1723705050000|2024-08-15 06:57:30|107119.2|107069.2|107119.5|107069.5|107120.1|107070.1|107119.2|107069.2|19
1723705060000|2024-08-15 06:57:40|107119.3|107069.3|107119.4|107069.4|107121.6|107071.6|107118.1|107068.1|26
1723705070000|2024-08-15 06:57:50|107119.5|107069.5|107141.9|107091.9|107147.3|107097.3|107118.9|107068.9|33
1723705080000|2024-08-15 06:58:00|107142.1|107092.1|107138.6|107088.6|107144.3|107094.3|107138.6|107088.6|31
1723705090000|2024-08-15 06:58:10|107138.7|107088.7|107140.1|107090.1|107143.8|107093.8|107138.2|107088.2|27
1723705100000|2024-08-15 06:58:20|107141|107091|107143.4|107093.4|107145.9|107095.9|107141|107091|42
1723705110000|2024-08-15 06:58:30|107143.2|107093.2|107142.3|107092.3|107145.5|107095.5|107139.3|107089.3|30
1723705120000|2024-08-15 06:58:40|107142.2|107092.2|107136.7|107086.7|107142.4|107092.4|107136.7|107086.7|22
1723705130000|2024-08-15 06:58:50|107136.4|107086.4|107137|107087|107138.2|107088.2|107135.8|107085.8|33
1723705140000|2024-08-15 06:59:00|107136.5|107086.5|107138.5|107088.5|107139.1|107089.1|107135|107085|38
1723705150000|2024-08-15 06:59:10|107138.6|107088.6|107145.1|107095.1|107145.1|107095.1|107134.1|107084.1|44
1723705160000|2024-08-15 06:59:20|107145.3|107095.3|107148.2|107098.2|107148.3|107098.3|107145.3|107095.3|29
1723705170000|2024-08-15 06:59:30|107148.1|107098.1|107163.9|107113.9|107165.6|107115.6|107148.1|107098.1|33
1723705180000|2024-08-15 06:59:40|107163.1|107113.1|107162.2|107112.2|107163.1|107113.1|107160.9|107110.9|23
1723705190000|2024-08-15 06:59:50|107161.7|107111.7|107165|107115|107169.7|107119.7|107161.4|107111.4|30
1723705200000|2024-08-15 07:00:00|107165.4|107115.4|107136.6|107086.6|107165.4|107115.4|107136.5|107086.5|52
1723705210000|2024-08-15 07:00:10|107136.2|107086.2|107115.1|107065.1|107136.6|107086.6|107113.8|107063.8|44
1723705220000|2024-08-15 07:00:20|107114.5|107064.5|107110.2|107060.2|107114.5|107064.5|107105.5|107055.5|38
1723705230000|2024-08-15 07:00:30|107110.8|107060.8|107108.2|107058.2|107113.2|107063.2|107105.9|107055.9|37
1723705240000|2024-08-15 07:00:40|107108.1|107058.1|107098.6|107048.6|107108.1|107058.1|107098.5|107048.5|30
1723705250000|2024-08-15 07:00:50|107098.7|107048.7|107105.6|107055.6|107110|107060|107098.7|107048.7|44
1723705260000|2024-08-15 07:01:00|107105.5|107055.5|107118.3|107068.3|107127.4|107077.4|107104.7|107054.7|49
1723705270000|2024-08-15 07:01:10|107118.1|107068.1|107131.9|107081.9|107131.9|107081.9|107117.4|107067.4|51
1723705280000|2024-08-15 07:01:20|107131.8|107081.8|107131|107081|107132|107082|107126.4|107076.4|43
1723705290000|2024-08-15 07:01:30|107130.7|107080.7|107130|107080|107130.7|107080.7|107129.2|107079.2|23
1723705300000|2024-08-15 07:01:40|107129.6|107079.6|107120.2|107070.2|107130.9|107080.9|107118.6|107068.6|33
1723705310000|2024-08-15 07:01:50|107120.9|107070.9|107122.7|107072.7|107126.5|107076.5|107120.2|107070.2|34
1723705320000|2024-08-15 07:02:00|107123|107073|107124.6|107074.6|107125.4|107075.4|107118.1|107068.1|28
1723705330000|2024-08-15 07:02:10|107124.1|107074.1|107123.7|107073.7|107125.1|107075.1|107123|107073|15
1723705340000|2024-08-15 07:02:20|107123.6|107073.6|107124.3|107074.3|107126.6|107076.6|107117.7|107067.7|42
1723705350000|2024-08-15 07:02:30|107124.5|107074.5|107132.9|107082.9|107132.9|107082.9|107124.4|107074.4|36
1723705360000|2024-08-15 07:02:40|107132.7|107082.7|107127.8|107077.8|107134|107084|107127.8|107077.8|31
1723705370000|2024-08-15 07:02:50|107128.3|107078.3|107133.4|107083.4|107135.9|107085.9|107128.3|107078.3|22
1723705380000|2024-08-15 07:03:00|107133|107083|107130.9|107080.9|107133|107083|107130.7|107080.7|22
1723705390000|2024-08-15 07:03:10|107130.5|107080.5|107112.1|107062.1|107131.6|107081.6|107110.8|107060.8|38
1723705400000|2024-08-15 07:03:20|107112.5|107062.5|107123.7|107073.7|107123.7|107073.7|107112.1|107062.1|19
1723705410000|2024-08-15 07:03:30|107124.2|107074.2|107116.6|107066.6|107125.1|107075.1|107116.1|107066.1|20
1723705420000|2024-08-15 07:03:40|107116.2|107066.2|107118|107068|107118|107068|107116|107066|26
1723705430000|2024-08-15 07:03:50|107117.8|107067.8|107118|107068|107118.9|107068.9|107117.1|107067.1|23
1723705440000|2024-08-15 07:04:00|107117.9|107067.9|107117.6|107067.6|107118.6|107068.6|107109|107059|41
1723705450000|2024-08-15 07:04:10|107117.9|107067.9|107125.1|107075.1|107125.3|107075.3|107117.9|107067.9|24
1723705460000|2024-08-15 07:04:20|107125|107075|107125.1|107075.1|107125.1|107075.1|107124.6|107074.6|17
1723705470000|2024-08-15 07:04:30|107124.8|107074.8|107142.4|107092.4|107146.4|107096.4|107123.4|107073.4|33
1723705480000|2024-08-15 07:04:40|107143|107093|107140|107090|107144.6|107094.6|107140|107090|42
1723705490000|2024-08-15 07:04:50|107137.4|107087.4|107121.4|107071.4|107137.4|107087.4|107121.4|107071.4|29
1723705500000|2024-08-15 07:05:00|107118.6|107068.6|107119.2|107069.2|107119.5|107069.5|107115.6|107065.6|29
1723705510000|2024-08-15 07:05:10|107119|107069|107126.5|107076.5|107127.2|107077.2|107118.7|107068.7|27
1723705520000|2024-08-15 07:05:20|107126|107076|107120.7|107070.7|107126|107076|107119.4|107069.4|23
1723705530000|2024-08-15 07:05:30|107121|107071|107119.6|107069.6|107121.5|107071.5|107119.6|107069.6|18
1723705540000|2024-08-15 07:05:40|107119.3|107069.3|107112.9|107062.9|107120.5|107070.5|107112.9|107062.9|28
1723705550000|2024-08-15 07:05:50|107113.5|107063.5|107119.5|107069.5|107119.7|107069.7|107113.5|107063.5|24
1723705560000|2024-08-15 07:06:00|107119.6|107069.6|107117|107067|107120.1|107070.1|107116.9|107066.9|21
1723705570000|2024-08-15 07:06:10|107116.9|107066.9|107115|107065|107116.9|107066.9|107115|107065|13
1723705580000|2024-08-15 07:06:20|107115.8|107065.8|107109.1|107059.1|107115.8|107065.8|107105.8|107055.8|28
1723705590000|2024-08-15 07:06:30|107107.7|107057.7|107113.8|107063.8|107116.6|107066.6|107107.7|107057.7|30
1723705600000|2024-08-15 07:06:40|107113.6|107063.6|107119|107069|107120.8|107070.8|107113.6|107063.6|26
1723705610000|2024-08-15 07:06:50|107119.1|107069.1|107121.1|107071.1|107123.3|107073.3|107115.1|107065.1|31
1723705620000|2024-08-15 07:07:00|107120.4|107070.4|107121.7|107071.7|107121.7|107071.7|107115.5|107065.5|27
1723705630000|2024-08-15 07:07:10|107122.9|107072.9|107119.7|107069.7|107122.9|107072.9|107118.4|107068.4|27
1723705640000|2024-08-15 07:07:20|107120.2|107070.2|107110.4|107060.4|107120.2|107070.2|107107.7|107057.7|27
1723705650000|2024-08-15 07:07:30|107110.6|107060.6|107116.1|107066.1|107117|107067|107110.5|107060.5|16
1723705660000|2024-08-15 07:07:40|107116.5|107066.5|107118.3|107068.3|107122.8|107072.8|107116.5|107066.5|24
1723705670000|2024-08-15 07:07:50|107118|107068|107117.3|107067.3|107119.4|107069.4|107115.8|107065.8|22
1723705680000|2024-08-15 07:08:00|107116|107066|107121.7|107071.7|107123.4|107073.4|107116|107066|27
1723705690000|2024-08-15 07:08:10|107121.2|107071.2|107115.2|107065.2|107124.1|107074.1|107115.2|107065.2|26
1723705700000|2024-08-15 07:08:20|107115.1|107065.1|107117|107067|107117.3|107067.3|107108.1|107058.1|27
1723705710000|2024-08-15 07:08:30|107116.5|107066.5|107116.4|107066.4|107116.8|107066.8|107114.2|107064.2|17
1723705720000|2024-08-15 07:08:40|107116.2|107066.2|107121.2|107071.2|107121.6|107071.6|107112.7|107062.7|29
1723705730000|2024-08-15 07:08:50|107121|107071|107118.9|107068.9|107121.8|107071.8|107118.9|107068.9|14
1723705740000|2024-08-15 07:09:00|107119|107069|107110.9|107060.9|107120.1|107070.1|107110.9|107060.9|28
1723705750000|2024-08-15 07:09:10|107110|107060|107107.9|107057.9|107110.4|107060.4|107107.9|107057.9|23
1723705760000|2024-08-15 07:09:20|107108.1|107058.1|107110.5|107060.5|107110.5|107060.5|107107.8|107057.8|13
1723705770000|2024-08-15 07:09:30|107110.2|107060.2|107112|107062|107112|107062|107110.2|107060.2|9
1723705780000|2024-08-15 07:09:40|107112.1|107062.1|107120.8|107070.8|107121.8|107071.8|107111.9|107061.9|22
1723705790000|2024-08-15 07:09:50|107121.1|107071.1|107122.3|107072.3|107122.3|107072.3|107121|107071|17
1723705800000|2024-08-15 07:10:00|107122.9|107072.9|107121.5|107071.5|107123.7|107073.7|107121.2|107071.2|23
1723705810000|2024-08-15 07:10:10|107121.4|107071.4|107122|107072|107122|107072|107121.1|107071.1|15
1723705820000|2024-08-15 07:10:20|107121.4|107071.4|107117.6|107067.6|107121.5|107071.5|107117.6|107067.6|17
1723705830000|2024-08-15 07:10:30|107117.8|107067.8|107129|107079|107129|107079|107117.8|107067.8|21
1723705840000|2024-08-15 07:10:40|107128.1|107078.1|107126.6|107076.6|107128.1|107078.1|107123.7|107073.7|18
1723705850000|2024-08-15 07:10:50|107126.9|107076.9|107130.5|107080.5|107130.5|107080.5|107126.5|107076.5|18
1723705860000|2024-08-15 07:11:00|107130.6|107080.6|107129.1|107079.1|107132.5|107082.5|107129|107079|21
1723705870000|2024-08-15 07:11:10|107129.2|107079.2|107121.9|107071.9|107131|107081|107121.9|107071.9|32
1723705880000|2024-08-15 07:11:20|107121.7|107071.7|107130.3|107080.3|107130.3|107080.3|107121.7|107071.7|18
1723705890000|2024-08-15 07:11:30|107129.8|107079.8|107134.3|107084.3|107134.3|107084.3|107129.4|107079.4|23
1723705900000|2024-08-15 07:11:40|107134.8|107084.8|107130.1|107080.1|107135.3|107085.3|107130.1|107080.1|16
1723705910000|2024-08-15 07:11:50|107131.2|107081.2|107129|107079|107132.3|107082.3|107126.5|107076.5|31
1723705920000|2024-08-15 07:12:00|107129.4|107079.4|107131.1|107081.1|107131.1|107081.1|107127.3|107077.3|30
1723705930000|2024-08-15 07:12:10|107131.6|107081.6|107130.9|107080.9|107132.4|107082.4|107130.7|107080.7|15
1723705940000|2024-08-15 07:12:20|107128.9|107078.9|107127.1|107077.1|107128.9|107078.9|107127.1|107077.1|17
1723705950000|2024-08-15 07:12:30|107126.5|107076.5|107125.5|107075.5|107126.5|107076.5|107121|107071|19
1723705960000|2024-08-15 07:12:40|107125.2|107075.2|107127|107077|107129.7|107079.7|107124.8|107074.8|24
1723705970000|2024-08-15 07:12:50|107126.8|107076.8|107124.7|107074.7|107127|107077|107124.6|107074.6|17
1723705980000|2024-08-15 07:13:00|107124.8|107074.8|107094.8|107044.8|107124.8|107074.8|107085.3|107035.3|41
1723705990000|2024-08-15 07:13:10|107094.9|107044.9|107091.5|107041.5|107095.1|107045.1|107091.4|107041.4|24
1723706000000|2024-08-15 07:13:20|107091.3|107041.3|107092.3|107042.3|107092.3|107042.3|107087.1|107037.1|28
1723706010000|2024-08-15 07:13:30|107092.4|107042.4|107093.7|107043.7|107093.7|107043.7|107092.3|107042.3|6
1723706020000|2024-08-15 07:13:40|107093.9|107043.9|107094.9|107044.9|107095|107045|107093|107043|13
1723706030000|2024-08-15 07:13:50|107095|107045|107090.7|107040.7|107095|107045|107090.7|107040.7|26
1723706040000|2024-08-15 07:14:00|107090.4|107040.4|107092.7|107042.7|107092.8|107042.8|107088.5|107038.5|27
1723706050000|2024-08-15 07:14:10|107094.2|107044.2|107093.1|107043.1|107095.6|107045.6|107091.5|107041.5|20
1723706060000|2024-08-15 07:14:20|107093.2|107043.2|107091.7|107041.7|107094.1|107044.1|107089.4|107039.4|23
1723706070000|2024-08-15 07:14:30|107091.9|107041.9|107094.4|107044.4|107094.6|107044.6|107091.9|107041.9|14
1723706080000|2024-08-15 07:14:40|107094|107044|107098.5|107048.5|107098.6|107048.6|107093.9|107043.9|13
1723706090000|2024-08-15 07:14:50|107099.8|107049.8|107099.8|107049.8|107102.6|107052.6|107098.9|107048.9|28
1723706100000|2024-08-15 07:15:00|107099.5|107049.5|107097.9|107047.9|107100.4|107050.4|107097|107047|29
1723706110000|2024-08-15 07:15:10|107097.7|107047.7|107093.1|107043.1|107098.2|107048.2|107093|107043|16
1723706120000|2024-08-15 07:15:20|107093.2|107043.2|107050|107000|107093.2|107043.2|107049.4|106999.4|49
1723706130000|2024-08-15 07:15:30|107050.2|107000.2|107056|107006|107059.7|107009.7|107050.2|107000.2|27
1723706140000|2024-08-15 07:15:40|107055.8|107005.8|107057.3|107007.3|107060.7|107010.7|107054.9|107004.9|27
1723706150000|2024-08-15 07:15:50|107057.2|107007.2|107056.2|107006.2|107057.3|107007.3|107052.1|107002.1|14
1723706160000|2024-08-15 07:16:00|107056.3|107006.3|107054.3|107004.3|107057|107007|107054.1|107004.1|32
1723706170000|2024-08-15 07:16:10|107054.5|107004.5|107056.7|107006.7|107057.1|107007.1|107054.5|107004.5|17
1723706180000|2024-08-15 07:16:20|107056.8|107006.8|107069.4|107019.4|107069.4|107019.4|107056.8|107006.8|22
1723706190000|2024-08-15 07:16:30|107069.5|107019.5|107063.1|107013.1|107072.2|107022.2|107063.1|107013.1|35
1723706200000|2024-08-15 07:16:40|107063.9|107013.9|107063.8|107013.8|107066.2|107016.2|107062.4|107012.4|33
1723706210000|2024-08-15 07:16:50|107063.6|107013.6|107079.3|107029.3|107081.2|107031.2|107060.5|107010.5|30
1723706220000|2024-08-15 07:17:00|107080.8|107030.8|107083.5|107033.5|107084.9|107034.9|107080.8|107030.8|24
1723706230000|2024-08-15 07:17:10|107083.1|107033.1|107091.7|107041.7|107092.2|107042.2|107082|107032|22
1723706240000|2024-08-15 07:17:20|107091.9|107041.9|107103.9|107053.9|107105|107055|107090.4|107040.4|31
1723706250000|2024-08-15 07:17:30|107101.1|107051.1|107105.2|107055.2|107105.2|107055.2|107101.1|107051.1|16
1723706260000|2024-08-15 07:17:40|107104.6|107054.6|107134.9|107084.9|107134.9|107084.9|107104.1|107054.1|40
1723706270000|2024-08-15 07:17:50|107135|107085|107153.4|107103.4|107153.4|107103.4|107135|107085|41
1723706280000|2024-08-15 07:18:00|107153.5|107103.5|107139.9|107089.9|107154.4|107104.4|107138.7|107088.7|44
1723706290000|2024-08-15 07:18:10|107139.8|107089.8|107139.2|107089.2|107140.1|107090.1|107139|107089|31
1723706300000|2024-08-15 07:18:20|107139.4|107089.4|107142.4|107092.4|107142.4|107092.4|107134.2|107084.2|41
1723706310000|2024-08-15 07:18:30|107142.5|107092.5|107142.3|107092.3|107145.2|107095.2|107142.1|107092.1|22
1723706320000|2024-08-15 07:18:40|107142.8|107092.8|107135.7|107085.7|107146.3|107096.3|107134.9|107084.9|43
1723706330000|2024-08-15 07:18:50|107135.8|107085.8|107142.9|107092.9|107143|107093|107135.6|107085.6|21
1723706340000|2024-08-15 07:19:00|107142.8|107092.8|107141.3|107091.3|107147|107097|107140.8|107090.8|41
1723706350000|2024-08-15 07:19:10|107141.5|107091.5|107146.1|107096.1|107146.2|107096.2|107141.5|107091.5|15
1723706360000|2024-08-15 07:19:20|107146.3|107096.3|107147.4|107097.4|107149.3|107099.3|107146.3|107096.3|23
1723706370000|2024-08-15 07:19:30|107147.3|107097.3|107150.9|107100.9|107150.9|107100.9|107146.7|107096.7|21
1723706380000|2024-08-15 07:19:40|107150.8|107100.8|107150.1|107100.1|107150.8|107100.8|107150.1|107100.1|15
1723706390000|2024-08-15 07:19:50|107149.9|107099.9|107146.1|107096.1|107150|107100|107146.1|107096.1|14
1723706400000|2024-08-15 07:20:00|107146.4|107096.4|107131.6|107081.6|107146.4|107096.4|107131.1|107081.1|36
1723706410000|2024-08-15 07:20:10|107131.7|107081.7|107134.8|107084.8|107135.9|107085.9|107128.8|107078.8|28
1723706420000|2024-08-15 07:20:20|107135|107085|107138.7|107088.7|107139.9|107089.9|107135|107085|31
1723706430000|2024-08-15 07:20:30|107138.8|107088.8|107136.6|107086.6|107138.9|107088.9|107136.4|107086.4|15
1723706440000|2024-08-15 07:20:40|107136.5|107086.5|107137.4|107087.4|107137.5|107087.5|107135.6|107085.6|13
1723706450000|2024-08-15 07:20:50|107137.7|107087.7|107142.7|107092.7|107142.7|107092.7|107137.6|107087.6|13
1723706460000|2024-08-15 07:21:00|107142.8|107092.8|107151.9|107101.9|107165.6|107115.6|107142.8|107092.8|27
1723706470000|2024-08-15 07:21:10|107151.6|107101.6|107151.1|107101.1|107152.4|107102.4|107151|107101|24
1723706480000|2024-08-15 07:21:20|107151.4|107101.4|107155.5|107105.5|107156.1|107106.1|107151.4|107101.4|27
1723706490000|2024-08-15 07:21:30|107158.6|107108.6|107163.4|107113.4|107166.3|107116.3|107158.6|107108.6|30
1723706500000|2024-08-15 07:21:40|107162.9|107112.9|107164|107114|107164.9|107114.9|107162.6|107112.6|28
1723706510000|2024-08-15 07:21:50|107163.9|107113.9|107164.8|107114.8|107164.8|107114.8|107163.1|107113.1|15
1723706520000|2024-08-15 07:22:00|107165.5|107115.5|107183.3|107133.3|107183.8|107133.8|107165.5|107115.5|32
1723706530000|2024-08-15 07:22:10|107182.9|107132.9|107187|107137|107192.2|107142.2|107182.9|107132.9|45
1723706540000|2024-08-15 07:22:20|107191.9|107141.9|107193.4|107143.4|107193.7|107143.7|107189.7|107139.7|36
1723706550000|2024-08-15 07:22:30|107193.3|107143.3|107195.2|107145.2|107195.2|107145.2|107190.9|107140.9|31
1723706560000|2024-08-15 07:22:40|107195.4|107145.4|107190.7|107140.7|107195.8|107145.8|107190.7|107140.7|28
1723706570000|2024-08-15 07:22:50|107192.1|107142.1|107185|107135|107192.1|107142.1|107185|107135|28
1723706580000|2024-08-15 07:23:00|107184.6|107134.6|107185.7|107135.7|107186.2|107136.2|107184.2|107134.2|24
1723706590000|2024-08-15 07:23:10|107186|107136|107184.1|107134.1|107187.2|107137.2|107184.1|107134.1|21
1723706600000|2024-08-15 07:23:20|107184.7|107134.7|107185.8|107135.8|107186.9|107136.9|107184.7|107134.7|28
1723706610000|2024-08-15 07:23:30|107187.5|107137.5|107186.2|107136.2|107188|107138|107185.7|107135.7|22
1723706620000|2024-08-15 07:23:40|107186.3|107136.3|107178.6|107128.6|107186.3|107136.3|107178.6|107128.6|12
1723706630000|2024-08-15 07:23:50|107177.9|107127.9|107177.7|107127.7|107178.1|107128.1|107177.7|107127.7|9
1723706640000|2024-08-15 07:24:00|107178|107128|107181.9|107131.9|107182.2|107132.2|107178|107128|27
1723706650000|2024-08-15 07:24:10|107181.8|107131.8|107179.3|107129.3|107183.9|107133.9|107179.3|107129.3|29
1723706660000|2024-08-15 07:24:20|107179.5|107129.5|107177.8|107127.8|107180.9|107130.9|107177.8|107127.8|22
1723706670000|2024-08-15 07:24:30|107177.7|107127.7|107176.3|107126.3|107177.7|107127.7|107174.3|107124.3|27
1723706680000|2024-08-15 07:24:40|107176.6|107126.6|107166.7|107116.7|107176.6|107126.6|107162|107112|27
1723706690000|2024-08-15 07:24:50|107166.2|107116.2|107164.6|107114.6|107166.2|107116.2|107160.5|107110.5|30
1723706700000|2024-08-15 07:25:00|107163.8|107113.8|107156.7|107106.7|107163.8|107113.8|107152.9|107102.9|32
1723706710000|2024-08-15 07:25:10|107156.5|107106.5|107147.9|107097.9|107156.5|107106.5|107147.3|107097.3|36
1723706720000|2024-08-15 07:25:20|107147.6|107097.6|107153.9|107103.9|107153.9|107103.9|107147.1|107097.1|39
1723706730000|2024-08-15 07:25:30|107153.8|107103.8|107153.3|107103.3|107154.3|107104.3|107151.5|107101.5|28
1723706740000|2024-08-15 07:25:40|107152.5|107102.5|107156.8|107106.8|107156.8|107106.8|107136.1|107086.1|46
1723706750000|2024-08-15 07:25:50|107156.6|107106.6|107164.3|107114.3|107164.3|107114.3|107156.1|107106.1|23
1723706760000|2024-08-15 07:26:00|107164.5|107114.5|107168.6|107118.6|107168.6|107118.6|107162.4|107112.4|24
1723706770000|2024-08-15 07:26:10|107168.5|107118.5|107184.6|107134.6|107184.6|107134.6|107166.6|107116.6|35
1723706780000|2024-08-15 07:26:20|107183.8|107133.8|107184.4|107134.4|107185.6|107135.6|107183.1|107133.1|27
1723706790000|2024-08-15 07:26:30|107184.7|107134.7|107186.2|107136.2|107186.2|107136.2|107182.5|107132.5|23
1723706800000|2024-08-15 07:26:40|107185|107135|107183.7|107133.7|107190.1|107140.1|107183.3|107133.3|32
1723706810000|2024-08-15 07:26:50|107183.4|107133.4|107186.4|107136.4|107187.1|107137.1|107183.4|107133.4|30
1723706820000|2024-08-15 07:27:00|107186.5|107136.5|107209.7|107159.7|107213.7|107163.7|107184.7|107134.7|46
1723706830000|2024-08-15 07:27:10|107209.5|107159.5|107199.6|107149.6|107210.4|107160.4|107197.4|107147.4|30
1723706840000|2024-08-15 07:27:20|107200.4|107150.4|107201.7|107151.7|107201.7|107151.7|107198.4|107148.4|11
1723706850000|2024-08-15 07:27:30|107201.5|107151.5|107208.6|107158.6|107210.5|107160.5|107201.5|107151.5|34
1723706860000|2024-08-15 07:27:40|107208.7|107158.7|107210.6|107160.6|107211.2|107161.2|107208.5|107158.5|22
1723706870000|2024-08-15 07:27:50|107211.1|107161.1|107232.7|107182.7|107232.7|107182.7|107211|107161|37
1723706880000|2024-08-15 07:28:00|107233.3|107183.3|107240.5|107190.5|107242.2|107192.2|107231.6|107181.6|48
1723706890000|2024-08-15 07:28:10|107242.2|107192.2|107236.1|107186.1|107242.2|107192.2|107234.4|107184.4|28
1723706900000|2024-08-15 07:28:20|107235.8|107185.8|107236.5|107186.5|107237.8|107187.8|107234.9|107184.9|27
1723706910000|2024-08-15 07:28:30|107236.1|107186.1|107240.4|107190.4|107241.3|107191.3|107236.1|107186.1|19
1723706920000|2024-08-15 07:28:40|107239|107189|107239.5|107189.5|107240|107190|107238.3|107188.3|18
1723706930000|2024-08-15 07:28:50|107239.2|107189.2|107254.1|107204.1|107255.3|107205.3|107239|107189|26
1723706940000|2024-08-15 07:29:00|107254.7|107204.7|107259.2|107209.2|107260|107210|107252.3|107202.3|34
1723706950000|2024-08-15 07:29:10|107259.3|107209.3|107252.4|107202.4|107259.3|107209.3|107251|107201|38
1723706960000|2024-08-15 07:29:20|107252.7|107202.7|107269.8|107219.8|107270|107220|107252.2|107202.2|45
1723706970000|2024-08-15 07:29:30|107270.2|107220.2|107270.5|107220.5|107271.2|107221.2|107269|107219|20
1723706980000|2024-08-15 07:29:40|107270.6|107220.6|107260.2|107210.2|107271.3|107221.3|107256.3|107206.3|34
1723706990000|2024-08-15 07:29:50|107259.9|107209.9|107259.5|107209.5|107260.7|107210.7|107259.5|107209.5|26
1723707000000|2024-08-15 07:30:00|107259.6|107209.6|107273.2|107223.2|107273.5|107223.5|107259.3|107209.3|38
1723707010000|2024-08-15 07:30:10|107274.9|107224.9|107280.6|107230.6|107280.6|107230.6|107273.6|107223.6|30
1723707020000|2024-08-15 07:30:20|107280.5|107230.5|107278.9|107228.9|107280.6|107230.6|107278.1|107228.1|25
1723707030000|2024-08-15 07:30:30|107278.5|107228.5|107277.5|107227.5|107279.5|107229.5|107277.5|107227.5|21
1723707040000|2024-08-15 07:30:40|107277.2|107227.2|107274.7|107224.7|107277.2|107227.2|107269.5|107219.5|25
1723707050000|2024-08-15 07:30:50|107274.4|107224.4|107269.3|107219.3|107276|107226|107268.5|107218.5|28
1723707060000|2024-08-15 07:31:00|107269.5|107219.5|107280.4|107230.4|107282|107232|107269.5|107219.5|39
1723707070000|2024-08-15 07:31:10|107280.8|107230.8|107292.4|107242.4|107292.4|107242.4|107280.8|107230.8|23
1723707080000|2024-08-15 07:31:20|107292|107242|107296.1|107246.1|107298.1|107248.1|107291.8|107241.8|31
1723707090000|2024-08-15 07:31:30|107296.4|107246.4|107254.2|107204.2|107296.4|107246.4|107254.2|107204.2|49
1723707100000|2024-08-15 07:31:40|107254.7|107204.7|107254|107204|107255.3|107205.3|107248.5|107198.5|39
1723707110000|2024-08-15 07:31:50|107254.1|107204.1|107246.8|107196.8|107254.6|107204.6|107245.5|107195.5|27
1723707120000|2024-08-15 07:32:00|107246.9|107196.9|107231.9|107181.9|107252.5|107202.5|107231.6|107181.6|33
1723707130000|2024-08-15 07:32:10|107230.7|107180.7|107236|107186|107236.4|107186.4|107226.5|107176.5|34
1723707140000|2024-08-15 07:32:20|107236.8|107186.8|107247.8|107197.8|107254.3|107204.3|107236.8|107186.8|24
1723707150000|2024-08-15 07:32:30|107248.4|107198.4|107275.2|107225.2|107276.8|107226.8|107248.4|107198.4|40
1723707160000|2024-08-15 07:32:40|107274.8|107224.8|107273.4|107223.4|107275.2|107225.2|107272.6|107222.6|25
1723707170000|2024-08-15 07:32:50|107272.4|107222.4|107270|107220|107273.1|107223.1|107263.7|107213.7|29
1723707180000|2024-08-15 07:33:00|107270.1|107220.1|107278|107228|107280.7|107230.7|107268.7|107218.7|42
1723707190000|2024-08-15 07:33:10|107277.8|107227.8|107277|107227|107277.9|107227.9|107276.2|107226.2|18
1723707200000|2024-08-15 07:33:20|107276.9|107226.9|107283.9|107233.9|107283.9|107233.9|107275|107225|30
1723707210000|2024-08-15 07:33:30|107284|107234|107291.2|107241.2|107291.5|107241.5|107283.5|107233.5|26
1723707220000|2024-08-15 07:33:40|107291.3|107241.3|107289.4|107239.4|107293.1|107243.1|107289.4|107239.4|27
1723707230000|2024-08-15 07:33:50|107289.6|107239.6|107280.3|107230.3|107289.6|107239.6|107278.7|107228.7|36
1723707240000|2024-08-15 07:34:00|107280.6|107230.6|107279.8|107229.8|107281.6|107231.6|107278.2|107228.2|33
1723707250000|2024-08-15 07:34:10|107280|107230|107278.7|107228.7|107281.8|107231.8|107278.7|107228.7|14
1723707260000|2024-08-15 07:34:20|107278.5|107228.5|107277.9|107227.9|107291.8|107241.8|107277.8|107227.8|36
1723707270000|2024-08-15 07:34:30|107277.4|107227.4|107273.9|107223.9|107277.6|107227.6|107273.2|107223.2|22
1723707280000|2024-08-15 07:34:40|107274.3|107224.3|107283.2|107233.2|107283.7|107233.7|107273.6|107223.6|31
1723707290000|2024-08-15 07:34:50|107282.9|107232.9|107278.2|107228.2|107283.9|107233.9|107277.8|107227.8|31
1723707300000|2024-08-15 07:35:00|107277.8|107227.8|107279.1|107229.1|107280.6|107230.6|107276.1|107226.1|42
1723707310000|2024-08-15 07:35:10|107278.7|107228.7|107249.6|107199.6|107279.4|107229.4|107249.6|107199.6|42
1723707320000|2024-08-15 07:35:20|107250.4|107200.4|107254.1|107204.1|107254.1|107204.1|107249.1|107199.1|22
1723707330000|2024-08-15 07:35:30|107254.4|107204.4|107258.1|107208.1|107258.7|107208.7|107254.4|107204.4|15
1723707340000|2024-08-15 07:35:40|107257.8|107207.8|107261.1|107211.1|107261.1|107211.1|107257.7|107207.7|13
1723707350000|2024-08-15 07:35:50|107261|107211|107276.2|107226.2|107278|107228|107261|107211|25
1723707360000|2024-08-15 07:36:00|107276|107226|107277.6|107227.6|107278|107228|107271.9|107221.9|33
1723707370000|2024-08-15 07:36:10|107277.8|107227.8|107272.4|107222.4|107278.3|107228.3|107272.3|107222.3|16
1723707380000|2024-08-15 07:36:20|107272.5|107222.5|107274.1|107224.1|107278.8|107228.8|107271.9|107221.9|15
1723707390000|2024-08-15 07:36:30|107273.7|107223.7|107273.2|107223.2|107273.7|107223.7|107270.4|107220.4|19
1723707400000|2024-08-15 07:36:40|107273.5|107223.5|107276.9|107226.9|107279|107229|107273.2|107223.2|30
1723707410000|2024-08-15 07:36:50|107276.6|107226.6|107268.1|107218.1|107276.6|107226.6|107267.8|107217.8|31
1723707420000|2024-08-15 07:37:00|107267.5|107217.5|107248.6|107198.6|107267.6|107217.6|107243.4|107193.4|34
1723707430000|2024-08-15 07:37:10|107248|107198|107263.7|107213.7|107263.7|107213.7|107248|107198|29
1723707440000|2024-08-15 07:37:20|107263.6|107213.6|107285.6|107235.6|107289|107239|107263.2|107213.2|39
1723707450000|2024-08-15 07:37:30|107286.5|107236.5|107286.3|107236.3|107287.2|107237.2|107285.9|107235.9|26
1723707460000|2024-08-15 07:37:40|107286.7|107236.7|107290.8|107240.8|107291|107241|107286.7|107236.7|29
1723707470000|2024-08-15 07:37:50|107290.9|107240.9|107281.3|107231.3|107292.1|107242.1|107281.2|107231.2|27
1723707480000|2024-08-15 07:38:00|107281.5|107231.5|107284.9|107234.9|107287|107237|107281.5|107231.5|32
1723707490000|2024-08-15 07:38:10|107284.8|107234.8|107285.1|107235.1|107287.1|107237.1|107284.8|107234.8|19
1723707500000|2024-08-15 07:38:20|107285.2|107235.2|107292.1|107242.1|107292.2|107242.2|107285.2|107235.2|30
1723707510000|2024-08-15 07:38:30|107291.8|107241.8|107289.6|107239.6|107291.9|107241.9|107289.1|107239.1|26
1723707520000|2024-08-15 07:38:40|107289.7|107239.7|107283.5|107233.5|107301.3|107251.3|107279.1|107229.1|43
1723707530000|2024-08-15 07:38:50|107283.4|107233.4|107286.5|107236.5|107286.5|107236.5|107280.9|107230.9|25
1723707540000|2024-08-15 07:39:00|107286.6|107236.6|107292.3|107242.3|107293.6|107243.6|107286.6|107236.6|19
1723707550000|2024-08-15 07:39:10|107295.5|107245.5|107305.9|107255.9|107305.9|107255.9|107294.6|107244.6|37
1723707560000|2024-08-15 07:39:20|107306|107256|107304.1|107254.1|107306.3|107256.3|107303.9|107253.9|29
1723707570000|2024-08-15 07:39:30|107303|107253|107318.6|107268.6|107319|107269|107298.6|107248.6|47
1723707580000|2024-08-15 07:39:40|107319.2|107269.2|107320.4|107270.4|107320.4|107270.4|107313.2|107263.2|39
1723707590000|2024-08-15 07:39:50|107321|107271|107320.8|107270.8|107325.3|107275.3|107320|107270|39
1723707600000|2024-08-15 07:40:00|107320.6|107270.6|107291|107241|107321.2|107271.2|107286.1|107236.1|37
1723707610000|2024-08-15 07:40:10|107291.2|107241.2|107290.7|107240.7|107291.2|107241.2|107290.1|107240.1|21
1723707620000|2024-08-15 07:40:20|107290.6|107240.6|107281.2|107231.2|107291.5|107241.5|107280.3|107230.3|31
1723707630000|2024-08-15 07:40:30|107281.8|107231.8|107279.6|107229.6|107282.3|107232.3|107278.9|107228.9|15
1723707640000|2024-08-15 07:40:40|107274.7|107224.7|107274.3|107224.3|107274.7|107224.7|107273.6|107223.6|21
1723707650000|2024-08-15 07:40:50|107273.9|107223.9|107296.8|107246.8|107296.8|107246.8|107273.6|107223.6|23
1723707660000|2024-08-15 07:41:00|107298|107248|107289.3|107239.3|107298.8|107248.8|107288.9|107238.9|34
1723707670000|2024-08-15 07:41:10|107288.6|107238.6|107291.2|107241.2|107291.7|107241.7|107286.9|107236.9|32
1723707680000|2024-08-15 07:41:20|107291|107241|107294.6|107244.6|107295.9|107245.9|107290.7|107240.7|25
1723707690000|2024-08-15 07:41:30|107295|107245|107304.7|107254.7|107304.7|107254.7|107294.8|107244.8|29
1723707700000|2024-08-15 07:41:40|107305.6|107255.6|107304.7|107254.7|107305.7|107255.7|107302.2|107252.2|26
1723707710000|2024-08-15 07:41:50|107305.2|107255.2|107305.7|107255.7|107310.1|107260.1|107305|107255|20
1723707720000|2024-08-15 07:42:00|107306.4|107256.4|107307.6|107257.6|107307.6|107257.6|107303.6|107253.6|25
1723707730000|2024-08-15 07:42:10|107307.4|107257.4|107306.9|107256.9|107309.9|107259.9|107306.6|107256.6|34
1723707740000|2024-08-15 07:42:20|107306.4|107256.4|107308.1|107258.1|107309|107259|107306|107256|34
1723707750000|2024-08-15 07:42:30|107308.8|107258.8|107308.3|107258.3|107308.9|107258.9|107306.8|107256.8|27
1723707760000|2024-08-15 07:42:40|107308.4|107258.4|107311.4|107261.4|107311.5|107261.5|107308.3|107258.3|22
1723707770000|2024-08-15 07:42:50|107311.2|107261.2|107314.9|107264.9|107314.9|107264.9|107309.9|107259.9|27
1723707780000|2024-08-15 07:43:00|107314.7|107264.7|107314.1|107264.1|107317.9|107267.9|107314.1|107264.1|38
1723707790000|2024-08-15 07:43:10|107313.9|107263.9|107310.3|107260.3|107313.9|107263.9|107308.5|107258.5|17
1723707800000|2024-08-15 07:43:20|107310.6|107260.6|107292.4|107242.4|107317.2|107267.2|107292.2|107242.2|34
1723707810000|2024-08-15 07:43:30|107294.2|107244.2|107294.9|107244.9|107295.4|107245.4|107293.3|107243.3|20
1723707820000|2024-08-15 07:43:40|107295|107245|107293.4|107243.4|107295|107245|107292.2|107242.2|25
1723707830000|2024-08-15 07:43:50|107294.1|107244.1|107295.5|107245.5|107295.5|107245.5|107293.8|107243.8|19
1723707840000|2024-08-15 07:44:00|107295.6|107245.6|107287|107237|107295.6|107245.6|107286.8|107236.8|39
1723707850000|2024-08-15 07:44:10|107287.1|107237.1|107285.2|107235.2|107287.7|107237.7|107285.2|107235.2|21
1723707860000|2024-08-15 07:44:20|107285.4|107235.4|107289.3|107239.3|107293.9|107243.9|107285.3|107235.3|36
1723707870000|2024-08-15 07:44:30|107289.5|107239.5|107286.5|107236.5|107290|107240|107286.3|107236.3|35
1723707880000|2024-08-15 07:44:40|107286.8|107236.8|107286.8|107236.8|107287.4|107237.4|107286.2|107236.2|14
1723707890000|2024-08-15 07:44:50|107286.5|107236.5|107275.4|107225.4|107286.5|107236.5|107275|107225|23
1723707900000|2024-08-15 07:45:00|107275.1|107225.1|107248.2|107198.2|107275.1|107225.1|107241.9|107191.9|32
1723707910000|2024-08-15 07:45:10|107248.4|107198.4|107247.4|107197.4|107248.5|107198.5|107246.4|107196.4|31
1723707920000|2024-08-15 07:45:20|107247.9|107197.9|107248.4|107198.4|107249.7|107199.7|107247|107197|25
1723707930000|2024-08-15 07:45:30|107248|107198|107193.2|107143.2|107248|107198|107183.7|107133.7|45
1723707940000|2024-08-15 07:45:40|107192.4|107142.4|107188.6|107138.6|107196.2|107146.2|107187.1|107137.1|49
1723707950000|2024-08-15 07:45:50|107188.9|107138.9|107176|107126|107190.9|107140.9|107172.6|107122.6|37
1723707960000|2024-08-15 07:46:00|107178.9|107128.9|107192.5|107142.5|107192.6|107142.6|107178.9|107128.9|41
1723707970000|2024-08-15 07:46:10|107191.9|107141.9|107189.9|107139.9|107191.9|107141.9|107189.3|107139.3|21
1723707980000|2024-08-15 07:46:20|107189.8|107139.8|107190.5|107140.5|107195.9|107145.9|107186|107136|27
1723707990000|2024-08-15 07:46:30|107190.3|107140.3|107190.1|107140.1|107191.3|107141.3|107186.7|107136.7|32
1723708000000|2024-08-15 07:46:40|107190.2|107140.2|107198.2|107148.2|107200|107150|107189.4|107139.4|27
1723708010000|2024-08-15 07:46:50|107198.3|107148.3|107196.6|107146.6|107198.6|107148.6|107195.9|107145.9|27
1723708020000|2024-08-15 07:47:00|107195.9|107145.9|107194.6|107144.6|107196.1|107146.1|107193.7|107143.7|21
1723708030000|2024-08-15 07:47:10|107194.9|107144.9|107194.2|107144.2|107195|107145|107188.6|107138.6|34
1723708040000|2024-08-15 07:47:20|107194|107144|107195|107145|107195|107145|107193.8|107143.8|22
1723708050000|2024-08-15 07:47:30|107195.3|107145.3|107189.6|107139.6|107198.2|107148.2|107188.8|107138.8|36
1723708060000|2024-08-15 07:47:40|107188|107138|107186.8|107136.8|107188|107138|107186.3|107136.3|25
1723708070000|2024-08-15 07:47:50|107187.1|107137.1|107186|107136|107190.4|107140.4|107186|107136|25
1723708080000|2024-08-15 07:48:00|107184.9|107134.9|107169.9|107119.9|107184.9|107134.9|107169.3|107119.3|37
1723708090000|2024-08-15 07:48:10|107169.8|107119.8|107168.2|107118.2|107169.8|107119.8|107165.3|107115.3|32
1723708100000|2024-08-15 07:48:20|107168.4|107118.4|107120.9|107070.9|107169.1|107119.1|107118.6|107068.6|46
1723708110000|2024-08-15 07:48:30|107120.7|107070.7|107138.6|107088.6|107140.1|107090.1|107118.1|107068.1|42
1723708120000|2024-08-15 07:48:40|107138.3|107088.3|107130.5|107080.5|107139.4|107089.4|107126.9|107076.9|32
1723708130000|2024-08-15 07:48:50|107130.9|107080.9|107137.2|107087.2|107140.9|107090.9|107124.6|107074.6|44
1723708140000|2024-08-15 07:49:00|107138.4|107088.4|107133.7|107083.7|107138.4|107088.4|107129.5|107079.5|37
1723708150000|2024-08-15 07:49:10|107133.5|107083.5|107124.4|107074.4|107133.7|107083.7|107123.8|107073.8|33
1723708160000|2024-08-15 07:49:20|107124.5|107074.5|107126.2|107076.2|107130|107080|107123.8|107073.8|21
1723708170000|2024-08-15 07:49:30|107123.5|107073.5|107123.9|107073.9|107126.6|107076.6|107117.7|107067.7|39
1723708180000|2024-08-15 07:49:40|107123.4|107073.4|107122.6|107072.6|107125.7|107075.7|107122|107072|20
1723708190000|2024-08-15 07:49:50|107121.5|107071.5|107106.7|107056.7|107123.7|107073.7|107103.8|107053.8|35
1723708200000|2024-08-15 07:50:00|107106.4|107056.4|107125.6|107075.6|107125.6|107075.6|107106.4|107056.4|24
1723708210000|2024-08-15 07:50:10|107124.1|107074.1|107123.3|107073.3|107125.4|107075.4|107123.1|107073.1|17
1723708220000|2024-08-15 07:50:20|107124.7|107074.7|107125|107075|107125.9|107075.9|107124.2|107074.2|25
1723708230000|2024-08-15 07:50:30|107125.1|107075.1|107120.3|107070.3|107125.2|107075.2|107118.2|107068.2|24
1723708240000|2024-08-15 07:50:40|107121|107071|107123|107073|107123|107073|107121|107071|12
1723708250000|2024-08-15 07:50:50|107121.7|107071.7|107121.1|107071.1|107122.3|107072.3|107120|107070|25
1723708260000|2024-08-15 07:51:00|107121|107071|107098.6|107048.6|107124.3|107074.3|107098.6|107048.6|42
1723708270000|2024-08-15 07:51:10|107097.7|107047.7|107050.9|107000.9|107097.7|107047.7|107049.4|106999.4|58
1723708280000|2024-08-15 07:51:20|107051|107001|107048.8|106998.8|107052.2|107002.2|107046.8|106996.8|33
1723708290000|2024-08-15 07:51:30|107049.1|106999.1|107062.3|107012.3|107068.4|107018.4|107048.5|106998.5|38
1723708300000|2024-08-15 07:51:40|107062.4|107012.4|107053.5|107003.5|107063.4|107013.4|107053.5|107003.5|35
1723708310000|2024-08-15 07:51:50|107053.6|107003.6|107043.9|106993.9|107057.9|107007.9|107041|106991|36
1723708320000|2024-08-15 07:52:00|107044|106994|107035.6|106985.6|107044.8|106994.8|107035.6|106985.6|24
1723708330000|2024-08-15 07:52:10|107035.8|106985.8|107020.6|106970.6|107039.3|106989.3|107019.3|106969.3|37
1723708340000|2024-08-15 07:52:20|107020.8|106970.8|107022.3|106972.3|107027.2|106977.2|107020.8|106970.8|33
1723708350000|2024-08-15 07:52:30|107022.8|106972.8|107022.3|106972.3|107022.8|106972.8|107019.9|106969.9|16
1723708360000|2024-08-15 07:52:40|107021.9|106971.9|107031.6|106981.6|107034.1|106984.1|107021.2|106971.2|30
1723708370000|2024-08-15 07:52:50|107031.8|106981.8|107029.6|106979.6|107031.8|106981.8|107029.6|106979.6|14
1723708380000|2024-08-15 07:53:00|107029.5|106979.5|107031.7|106981.7|107032.7|106982.7|107029.5|106979.5|12
1723708390000|2024-08-15 07:53:10|107029.5|106979.5|107007.1|106957.1|107029.5|106979.5|107006.7|106956.7|39
1723708400000|2024-08-15 07:53:20|107007|106957|107002.2|106952.2|107007.1|106957.1|106996.5|106946.5|41
1723708410000|2024-08-15 07:53:30|107001.9|106951.9|107002.8|106952.8|107005.1|106955.1|106998.6|106948.6|36
1723708420000|2024-08-15 07:53:40|107002.9|106952.9|106961.1|106911.1|107002.9|106952.9|106961|106911|59
1723708430000|2024-08-15 07:53:50|106961.2|106911.2|106979.3|106929.3|106990.1|106940.1|106961.2|106911.2|39
1723708440000|2024-08-15 07:54:00|106979.2|106929.2|106985|106935|106987.3|106937.3|106976.4|106926.4|40
1723708450000|2024-08-15 07:54:10|106985.3|106935.3|107005.7|106955.7|107006.8|106956.8|106984.9|106934.9|27
1723708460000|2024-08-15 07:54:20|107005.6|106955.6|107002.3|106952.3|107007.9|106957.9|107002.2|106952.2|28
1723708470000|2024-08-15 07:54:30|107002.6|106952.6|106968.6|106918.6|107002.6|106952.6|106967.9|106917.9|40
1723708480000|2024-08-15 07:54:40|106969.4|106919.4|106994.3|106944.3|106995.9|106945.9|106965.6|106915.6|52
1723708490000|2024-08-15 07:54:50|106994.7|106944.7|106999.3|106949.3|106999.3|106949.3|106994.1|106944.1|35
1723708500000|2024-08-15 07:55:00|106999.9|106949.9|106997.1|106947.1|107000|106950|106995.8|106945.8|30
1723708510000|2024-08-15 07:55:10|106996.7|106946.7|107000.5|106950.5|107000.7|106950.7|106994.8|106944.8|61
1723708520000|2024-08-15 07:55:20|107000.6|106950.6|107006.1|106956.1|107009.9|106959.9|107000.6|106950.6|61
1723708530000|2024-08-15 07:55:30|107007.5|106957.5|107007.3|106957.3|107009.7|106959.7|107005.3|106955.3|46
1723708540000|2024-08-15 07:55:40|107006.9|106956.9|106967.5|106917.5|107007.5|106957.5|106962.8|106912.8|36
1723708550000|2024-08-15 07:55:50|106964.7|106914.7|106980.6|106930.6|106981.3|106931.3|106955.6|106905.6|37
1723708560000|2024-08-15 07:56:00|106980.5|106930.5|106984.5|106934.5|106988.1|106938.1|106980.5|106930.5|31
1723708570000|2024-08-15 07:56:10|106984.9|106934.9|106982.9|106932.9|106986.6|106936.6|106982.6|106932.6|26
1723708580000|2024-08-15 07:56:20|106983|106933|106985.3|106935.3|106987.7|106937.7|106983|106933|24
1723708590000|2024-08-15 07:56:30|106987.8|106937.8|106995.1|106945.1|107003|106953|106983.2|106933.2|48
1723708600000|2024-08-15 07:56:40|106995.9|106945.9|106974|106924|106997.5|106947.5|106968.3|106918.3|67
1723708610000|2024-08-15 07:56:50|106969|106919|106958.3|106908.3|106971.5|106921.5|106958.3|106908.3|45
1723708620000|2024-08-15 07:57:00|106959.4|106909.4|106956.4|106906.4|106959.4|106909.4|106953.7|106903.7|39
1723708630000|2024-08-15 07:57:10|106956.5|106906.5|106955.2|106905.2|106957.2|106907.2|106952.9|106902.9|37
1723708640000|2024-08-15 07:57:20|106955.3|106905.3|106956.4|106906.4|106956.4|106906.4|106954.4|106904.4|15
1723708650000|2024-08-15 07:57:30|106956.5|106906.5|106961.2|106911.2|106961.2|106911.2|106956.4|106906.4|10
1723708660000|2024-08-15 07:57:40|106961.8|106911.8|106977|106927|106977.3|106927.3|106961.8|106911.8|39
1723708670000|2024-08-15 07:57:50|106976.5|106926.5|106978.2|106928.2|106978.3|106928.3|106970.3|106920.3|49
1723708680000|2024-08-15 07:58:00|106977.3|106927.3|106975.9|106925.9|106977.3|106927.3|106971.4|106921.4|57
1723708690000|2024-08-15 07:58:10|106975.6|106925.6|106984.9|106934.9|106985.7|106935.7|106973.9|106923.9|33
1723708700000|2024-08-15 07:58:20|106986.9|106936.9|106974.8|106924.8|106989.6|106939.6|106973.4|106923.4|62
1723708710000|2024-08-15 07:58:30|106976.8|106926.8|106973.6|106923.6|106979.7|106929.7|106971.8|106921.8|58
1723708720000|2024-08-15 07:58:40|106974.5|106924.5|106974.5|106924.5|106976.1|106926.1|106971.5|106921.5|44
1723708730000|2024-08-15 07:58:50|106972.6|106922.6|106967.6|106917.6|106977.9|106927.9|106963.5|106913.5|61
1723708740000|2024-08-15 07:59:00|106968.7|106918.7|106971.7|106921.7|106973.1|106923.1|106957.3|106907.3|48
1723708750000|2024-08-15 07:59:10|106970.7|106920.7|107008.5|106862|107019.4|106923.1|106962.1|106834.1|54
1723708760000|2024-08-15 07:59:20|107007.7|106866.6|107004.9|106825.9|107029.4|106866.6|106992.5|106824.1|47
1723708770000|2024-08-15 07:59:30|107026.9|106867.5|107018.6|106877.2|107036.5|106877.5|107002.1|106817.1|25
1723708780000|2024-08-15 07:59:40|107002.1|106872.9|107022.1|106867.3|107040.4|106880.7|107002.1|106853.5|25
1723708790000|2024-08-15 07:59:50|107025.2|106865.1|107042.5|106842.5|107044.6|106867.2|107024.7|106832.2|39
1723708800000|2024-08-15 08:00:00|107049.3|106849.3|107051.5|106851.5|107078|106878|107028.3|106828.3|36
1723708810000|2024-08-15 08:00:10|107052.6|106852.6|107066.6|106866.6|107066.8|106866.8|107049.4|106849.4|21
1723708820000|2024-08-15 08:00:20|107065.7|106865.7|107072.5|106872.5|107107.5|106907.5|106978.2|106778.2|43
1723708830000|2024-08-15 08:00:30|107060.2|106860.2|107057.8|106857.8|107077.6|106877.6|106988.8|106788.8|60
1723708840000|2024-08-15 08:00:40|107063.1|106863.1|106990.5|106790.5|107063.1|106863.1|106988|106788|28
1723708850000|2024-08-15 08:00:50|106989.8|106789.8|106989.6|106789.6|106990.5|106790.5|106987.9|106787.9|14
1723708860000|2024-08-15 08:01:00|106989.5|106789.5|107074.5|106874.5|107086.7|106886.7|106988.4|106788.4|40
1723708870000|2024-08-15 08:01:10|107074.6|106874.6|107127.7|106949.4|107128.8|106963.2|107059.3|106859.3|49
1723708880000|2024-08-15 08:01:20|107141.3|106950.8|106945.5|106745.5|107141.3|106950.8|106945.5|106745.5|64
1723708890000|2024-08-15 08:01:30|106952.5|106752.5|107035.6|106871.8|107046|106872.1|106950.3|106750.3|58
1723708900000|2024-08-15 08:01:40|107034.3|106871.6|107028.3|106895.5|107098.2|106963.2|106989|106871.6|60
1723708910000|2024-08-15 08:01:50|107027.9|106895.2|107037|106901.4|107037|106977.1|106987.2|106895.2|50
1723708920000|2024-08-15 08:02:00|107036.8|106901.5|107002.5|106952.5|107036.8|106962.5|106982.4|106896.2|44
1723708930000|2024-08-15 08:02:10|107002.6|106952.6|107006.2|106956.2|107006.7|106956.7|107002.6|106952.6|32
1723708940000|2024-08-15 08:02:20|107006.1|106956.1|107006.9|106956.9|107009.4|106959.4|107000.7|106950.7|48
1723708950000|2024-08-15 08:02:30|107006.1|106956.1|107016.2|106966.2|107016.2|106966.2|107004.5|106954.5|45
1723708960000|2024-08-15 08:02:40|107016.8|106966.8|107014.6|106964.6|107017.9|106967.9|107010.8|106960.8|47
1723708970000|2024-08-15 08:02:50|107014.4|106964.4|107024.1|106974.1|107030.6|106980.6|107012.4|106962.4|47
1723708980000|2024-08-15 08:03:00|107023.9|106973.9|107025.2|106975.2|107034|106984|107023|106973|45
1723708990000|2024-08-15 08:03:10|107025.6|106975.6|107030.6|106980.6|107030.6|106980.6|107025.6|106975.6|16
1723709000000|2024-08-15 08:03:20|107030.8|106980.8|107053.5|107003.5|107053.5|107003.5|107030.6|106980.6|29
1723709010000|2024-08-15 08:03:30|107057.1|107007.1|107130|107080|107133.8|107083.8|107054.6|107004.6|31
1723709020000|2024-08-15 08:03:40|107129.2|107079.2|107129.7|107079.7|107131.1|107081.1|107119.3|107069.3|63
1723709030000|2024-08-15 08:03:50|107129.8|107079.8|107160.5|107110.5|107160.5|107110.5|107126.1|107076.1|40
1723709040000|2024-08-15 08:04:00|107162.2|107112.2|107149.4|107099.4|107163.4|107113.4|107144.4|107094.4|58
1723709050000|2024-08-15 08:04:10|107149.5|107099.5|107129.5|107079.5|107151.7|107101.7|107119.8|107069.8|45
1723709060000|2024-08-15 08:04:20|107129.7|107079.7|107117.3|107067.3|107129.7|107079.7|107116.1|107066.1|52
1723709070000|2024-08-15 08:04:30|107117.2|107067.2|107145.2|107095.2|107145.2|107095.2|107114.8|107064.8|50
1723709080000|2024-08-15 08:04:40|107144.1|107094.1|107142.3|107092.3|107146.3|107096.3|107140.3|107090.3|46
1723709090000|2024-08-15 08:04:50|107141.6|107091.6|107133|107083|107157|107107|107119.9|107069.9|42
1723709100000|2024-08-15 08:05:00|107131.5|107081.5|107148.6|107098.6|107150.8|107100.8|107119.5|107069.5|54
1723709110000|2024-08-15 08:05:10|107150.3|107100.3|107147.8|107097.8|107151|107101|107147.3|107097.3|42
1723709120000|2024-08-15 08:05:20|107151.4|107101.4|107165.8|107115.8|107168.5|107118.5|107151.4|107101.4|50
1723709130000|2024-08-15 08:05:30|107165.9|107115.9|107141|107091|107171.8|107121.8|107134.8|107084.8|51
1723709140000|2024-08-15 08:05:40|107141.3|107091.3|107181.9|107131.9|107181.9|107131.9|107141.3|107091.3|59
1723709150000|2024-08-15 08:05:50|107182|107132|107182|107132|107183.1|107133.1|107181.5|107131.5|18
1723709160000|2024-08-15 08:06:00|107181.5|107131.5|107183.3|107133.3|107186.2|107136.2|107181.5|107131.5|20
1723709170000|2024-08-15 08:06:10|107183.4|107133.4|107161.7|107111.7|107183.4|107133.4|107144.8|107094.8|45
1723709180000|2024-08-15 08:06:20|107161.8|107111.8|107155.7|107105.7|107162.6|107112.6|107155.6|107105.6|42
1723709190000|2024-08-15 08:06:30|107155.1|107105.1|107151|107101|107156.2|107106.2|107148|107098|27
1723709200000|2024-08-15 08:06:40|107151.1|107101.1|107163.5|107113.5|107163.5|107113.5|107151.1|107101.1|26
1723709210000|2024-08-15 08:06:50|107163.6|107113.6|107178.2|107128.2|107181.6|107131.6|107163|107113|29
1723709220000|2024-08-15 08:07:00|107177.8|107127.8|107174.3|107124.3|107177.8|107127.8|107164.8|107114.8|39
1723709230000|2024-08-15 08:07:10|107173.8|107123.8|107170.4|107120.4|107181.9|107131.9|107170.4|107120.4|37
1723709240000|2024-08-15 08:07:20|107161.6|107111.6|107141.6|107091.6|107161.6|107111.6|107134.3|107084.3|47
1723709250000|2024-08-15 08:07:30|107141.7|107091.7|107138.9|107088.9|107150.6|107100.6|107135.3|107085.3|54
1723709260000|2024-08-15 08:07:40|107138.8|107088.8|107140|107090|107140.2|107090.2|107138.7|107088.7|19
1723709270000|2024-08-15 08:07:50|107137.8|107087.8|107131.7|107081.7|107138|107088|107110.6|107060.6|28
1723709280000|2024-08-15 08:08:00|107131.5|107081.5|107129.6|107079.6|107137.3|107087.3|107126.8|107076.8|53
1723709290000|2024-08-15 08:08:10|107130|107080|107114.4|107064.4|107130.9|107080.9|107110.2|107060.2|23
1723709300000|2024-08-15 08:08:20|107114.9|107064.9|107090.9|107040.9|107114.9|107064.9|107086.3|107036.3|59
1723709310000|2024-08-15 08:08:30|107092.3|107042.3|107091.4|107041.4|107094.8|107044.8|107083.2|107033.2|42
1723709320000|2024-08-15 08:08:40|107091.7|107041.7|107097|107047|107099.3|107049.3|107091.2|107041.2|30
1723709330000|2024-08-15 08:08:50|107096.9|107046.9|107073.9|107023.9|107096.9|107046.9|107070|107020|39
1723709340000|2024-08-15 08:09:00|107073.8|107023.8|107065.2|107015.2|107074|107024|107062.5|107012.5|42
1723709350000|2024-08-15 08:09:10|107064.4|107014.4|107072.2|107022.2|107072.2|107022.2|107060.6|107010.6|55
1723709360000|2024-08-15 08:09:20|107072.9|107022.9|107069.1|107019.1|107075.4|107025.4|107068.2|107018.2|40
1723709370000|2024-08-15 08:09:30|107069.5|107019.5|107068.5|107018.5|107069.7|107019.7|107068.2|107018.2|42
1723709380000|2024-08-15 08:09:40|107069.1|107019.1|107061.4|107011.4|107069.1|107019.1|107053.9|107003.9|37
1723709390000|2024-08-15 08:09:50|107061|107011|107057.4|107007.4|107065.7|107015.7|107057.4|107007.4|36
1723709400000|2024-08-15 08:10:00|107057|107007|107061.2|107011.2|107062.2|107012.2|107056.8|107006.8|26
1723709410000|2024-08-15 08:10:10|107062.1|107012.1|107068.3|107018.3|107073.1|107023.1|107062|107012|27
1723709420000|2024-08-15 08:10:20|107068.9|107018.9|107068.5|107018.5|107069.3|107019.3|107068.1|107018.1|19
1723709430000|2024-08-15 08:10:30|107068.6|107018.6|107074.4|107024.4|107075.2|107025.2|107068.6|107018.6|25
1723709440000|2024-08-15 08:10:40|107073.8|107023.8|107073.3|107023.3|107073.9|107023.9|107073.2|107023.2|11
1723709450000|2024-08-15 08:10:50|107070.1|107020.1|107068.5|107018.5|107070.1|107020.1|107068.5|107018.5|9
1723709460000|2024-08-15 08:11:00|107068.6|107018.6|107068.6|107018.6|107068.7|107018.7|107068.5|107018.5|6
1723709470000|2024-08-15 08:11:10|107066.9|107016.9|107057.5|107007.5|107066.9|107016.9|107054.6|107004.6|34
1723709480000|2024-08-15 08:11:20|107057.9|107007.9|107058.9|107008.9|107059.9|107009.9|107057.6|107007.6|22
1723709490000|2024-08-15 08:11:30|107058.7|107008.7|107059.3|107009.3|107062.4|107012.4|107058.6|107008.6|31
1723709500000|2024-08-15 08:11:40|107059.4|107009.4|107058.1|107008.1|107062.8|107012.8|107058.1|107008.1|25
1723709510000|2024-08-15 08:11:50|107058.2|107008.2|107042.7|106992.7|107058.2|107008.2|107040.8|106990.8|23
1723709520000|2024-08-15 08:12:00|107042.4|106992.4|107038.1|106988.1|107045.3|106995.3|107037.9|106987.9|39
1723709530000|2024-08-15 08:12:10|107037.5|106987.5|107018.5|106968.5|107037.5|106987.5|106997.5|106947.5|43
1723709540000|2024-08-15 08:12:20|107018|106968|107028.6|106978.6|107032.1|106982.1|107018|106968|27
1723709550000|2024-08-15 08:12:30|107028.9|106978.9|107046.3|106996.3|107048.1|106998.1|107028.9|106978.9|38
1723709560000|2024-08-15 08:12:40|107046.1|106996.1|107076.1|107026.1|107077.9|107027.9|107045.2|106995.2|50
1723709570000|2024-08-15 08:12:50|107076.5|107026.5|107058.6|107008.6|107076.5|107026.5|107057.6|107007.6|44
1723709580000|2024-08-15 08:13:00|107058.9|107008.9|107069.5|107019.5|107070|107020|107058.9|107008.9|33
1723709590000|2024-08-15 08:13:10|107069.4|107019.4|107071.3|107021.3|107072.3|107022.3|107065|107015|36
1723709600000|2024-08-15 08:13:20|107071.6|107021.6|107078.2|107028.2|107080.7|107030.7|107071.6|107021.6|45
1723709610000|2024-08-15 08:13:30|107078.6|107028.6|107087.8|107037.8|107089|107039|107078.2|107028.2|35
1723709620000|2024-08-15 08:13:40|107087.9|107037.9|107088.7|107038.7|107088.9|107038.9|107087.8|107037.8|15
1723709630000|2024-08-15 08:13:50|107088.8|107038.8|107115.5|107065.5|107125.5|107075.5|107088.7|107038.7|29
1723709640000|2024-08-15 08:14:00|107115.7|107065.7|107136.7|107086.7|107136.7|107086.7|107114.5|107064.5|59
1723709650000|2024-08-15 08:14:10|107137|107087|107135.1|107085.1|107138.9|107088.9|107132.4|107082.4|41
1723709660000|2024-08-15 08:14:20|107134.5|107084.5|107125.7|107075.7|107140.6|107090.6|107125.7|107075.7|24
1723709670000|2024-08-15 08:14:30|107125.9|107075.9|107119.1|107069.1|107125.9|107075.9|107117.8|107067.8|35
1723709680000|2024-08-15 08:14:40|107118.4|107068.4|107118|107068|107121.3|107071.3|107118|107068|21
1723709690000|2024-08-15 08:14:50|107118.4|107068.4|107120.7|107070.7|107120.8|107070.8|107118.4|107068.4|8
1723709700000|2024-08-15 08:15:00|107121|107071|107121.9|107071.9|107121.9|107071.9|107120.7|107070.7|15
1723709710000|2024-08-15 08:15:10|107122.2|107072.2|107126.2|107076.2|107126.7|107076.7|107122.1|107072.1|19
1723709720000|2024-08-15 08:15:20|107126.5|107076.5|107127.8|107077.8|107128|107078|107124.1|107074.1|17
1723709730000|2024-08-15 08:15:30|107128|107078|107128.6|107078.6|107130.3|107080.3|107128|107078|27
1723709740000|2024-08-15 08:15:40|107128.9|107078.9|107139.3|107089.3|107141.8|107091.8|107128.6|107078.6|22
1723709750000|2024-08-15 08:15:50|107134.9|107084.9|107131.3|107081.3|107134.9|107084.9|107127.6|107077.6|26
1723709760000|2024-08-15 08:16:00|107131.4|107081.4|107121|107071|107135.6|107085.6|107121|107071|36
1723709770000|2024-08-15 08:16:10|107117.4|107067.4|107123.2|107073.2|107123.6|107073.6|107117.4|107067.4|27
1723709780000|2024-08-15 08:16:20|107123.1|107073.1|107093.3|107043.3|107123.7|107073.7|107090.3|107040.3|36
1723709790000|2024-08-15 08:16:30|107093.1|107043.1|107080.4|107030.4|107093.1|107043.1|107079.3|107029.3|46
1723709800000|2024-08-15 08:16:40|107079.3|107029.3|107067.4|107017.4|107079.3|107029.3|107063.9|107013.9|35
1723709810000|2024-08-15 08:16:50|107066.9|107016.9|107069.7|107019.7|107070.7|107020.7|107066.9|107016.9|24
1723709820000|2024-08-15 08:17:00|107070.5|107020.5|107058.9|107008.9|107073.2|107023.2|107056.1|107006.1|44
1723709830000|2024-08-15 08:17:10|107059.3|107009.3|107073.1|107023.1|107073.1|107023.1|107057|107007|42
1723709840000|2024-08-15 08:17:20|107073.2|107023.2|107072.6|107022.6|107083.1|107033.1|107072.3|107022.3|45
1723709850000|2024-08-15 08:17:30|107073.2|107023.2|107073.5|107023.5|107075.5|107025.5|107071.7|107021.7|34
1723709860000|2024-08-15 08:17:40|107073.3|107023.3|107077.3|107027.3|107078.5|107028.5|107073.3|107023.3|26
1723709870000|2024-08-15 08:17:50|107077.1|107027.1|107073.7|107023.7|107077.2|107027.2|107070.4|107020.4|20
1723709880000|2024-08-15 08:18:00|107078.8|107028.8|107089.5|107039.5|107089.6|107039.6|107077.3|107027.3|27
1723709890000|2024-08-15 08:18:10|107089.6|107039.6|107081.6|107031.6|107098.4|107048.4|107074.3|107024.3|49
1723709900000|2024-08-15 08:18:20|107081.1|107031.1|107076.3|107026.3|107081.3|107031.3|107075.3|107025.3|29
1723709910000|2024-08-15 08:18:30|107075.7|107025.7|107047.3|106997.3|107076.9|107026.9|107044|106994|47
1723709920000|2024-08-15 08:18:40|107049.3|106999.3|107041.6|106991.6|107050.5|107000.5|107033.8|106983.8|51
1723709930000|2024-08-15 08:18:50|107042|106992|107033.9|106983.9|107042.5|106992.5|107033.1|106983.1|42
1723709940000|2024-08-15 08:19:00|107033.7|106983.7|107037.4|106987.4|107038.2|106988.2|107033.7|106983.7|37
1723709950000|2024-08-15 08:19:10|107037.6|106987.6|107045.8|106995.8|107056.6|107006.6|107037.6|106987.6|62
1723709960000|2024-08-15 08:19:20|107045.6|106995.6|107024.8|106974.8|107047.3|106997.3|107023.6|106973.6|61
1723709970000|2024-08-15 08:19:30|107025.3|106975.3|107020.1|106970.1|107028.1|106978.1|107020.1|106970.1|47
1723709980000|2024-08-15 08:19:40|107019.6|106969.6|107006.9|106956.9|107019.9|106969.9|107003.8|106953.8|42
1723709990000|2024-08-15 08:19:50|107007|106957|106996.9|106946.9|107007.1|106957.1|106994|106944|30
1723710000000|2024-08-15 08:20:00|106998.6|106948.6|106993.5|106943.5|106999|106949|106991.8|106941.8|23
1723710010000|2024-08-15 08:20:10|106992.8|106942.8|106980.7|106930.7|106992.9|106942.9|106980.5|106930.5|38
1723710020000|2024-08-15 08:20:20|106980.9|106930.9|106967.3|106917.3|106983.3|106933.3|106961.8|106911.8|45
1723710030000|2024-08-15 08:20:30|106968.1|106918.1|106968|106918|106969.3|106919.3|106967.2|106917.2|32
1723710040000|2024-08-15 08:20:40|106968.2|106918.2|106968.3|106918.3|106971.3|106921.3|106962.4|106912.4|38
1723710050000|2024-08-15 08:20:50|106968.6|106918.6|106973|106923|106973.1|106923.1|106968.1|106918.1|23
1723710060000|2024-08-15 08:21:00|106973.4|106923.4|106980.6|106930.6|106983.9|106933.9|106973.2|106923.2|33
1723710070000|2024-08-15 08:21:10|106980.5|106930.5|106965.9|106915.9|106982.7|106932.7|106965.4|106915.4|41
1723710080000|2024-08-15 08:21:20|106966.3|106916.3|106968.5|106918.5|106970.9|106920.9|106966.3|106916.3|31
1723710090000|2024-08-15 08:21:30|106968.3|106918.3|106970.3|106920.3|106970.5|106920.5|106967.2|106917.2|21
1723710100000|2024-08-15 08:21:40|106969.8|106919.8|106973.6|106923.6|106973.8|106923.8|106969.5|106919.5|27
1723710110000|2024-08-15 08:21:50|106973|106923|106970.8|106920.8|106973.9|106923.9|106970.8|106920.8|21
1723710120000|2024-08-15 08:22:00|106970.6|106920.6|106970.1|106920.1|106971.1|106921.1|106968.2|106918.2|30
1723710130000|2024-08-15 08:22:10|106967.7|106917.7|106989.8|106939.8|106990.1|106940.1|106966.7|106916.7|31
1723710140000|2024-08-15 08:22:20|106989.6|106939.6|106993|106943|106993|106943|106988.6|106938.6|14
1723710150000|2024-08-15 08:22:30|106992.8|106942.8|107006.3|106956.3|107007.9|106957.9|106992.8|106942.8|21
1723710160000|2024-08-15 08:22:40|107006.1|106956.1|106993.3|106943.3|107006.2|106956.2|106993.1|106943.1|24
1723710170000|2024-08-15 08:22:50|106993.4|106943.4|106990.7|106940.7|106993.7|106943.7|106989.2|106939.2|22
1723710180000|2024-08-15 08:23:00|106990.4|106940.4|106993.4|106943.4|106994.3|106944.3|106990.4|106940.4|23
1723710190000|2024-08-15 08:23:10|106993.5|106943.5|106993|106943|106994|106944|106993|106943|14
1723710200000|2024-08-15 08:23:20|106992.5|106942.5|107006.2|106956.2|107012.1|106962.1|106992.5|106942.5|28
1723710210000|2024-08-15 08:23:30|107005.8|106955.8|107008|106958|107008.5|106958.5|107000.3|106950.3|33
1723710220000|2024-08-15 08:23:40|107008.3|106958.3|107008.1|106958.1|107008.5|106958.5|107007.9|106957.9|13
1723710230000|2024-08-15 08:23:50|107008.2|106958.2|107017.3|106967.3|107018.4|106968.4|107008.2|106958.2|26
1723710240000|2024-08-15 08:24:00|107016.5|106966.5|107016.3|106966.3|107017|106967|107013.4|106963.4|24
1723710250000|2024-08-15 08:24:10|107016.5|106966.5|107011.9|106961.9|107016.8|106966.8|107011.6|106961.6|11
1723710260000|2024-08-15 08:24:20|107012.2|106962.2|107012.5|106962.5|107012.6|106962.6|107011.8|106961.8|15
1723710270000|2024-08-15 08:24:30|107013.2|106963.2|107014.6|106964.6|107017.5|106967.5|106993.4|106943.4|42
1723710280000|2024-08-15 08:24:40|107015.3|106965.3|107014.3|106964.3|107015.9|106965.9|107014.3|106964.3|16
1723710290000|2024-08-15 08:24:50|107015.1|106965.1|107010.3|106960.3|107015.2|106965.2|107009.7|106959.7|26
1723710300000|2024-08-15 08:25:00|107009.4|106959.4|107010.8|106960.8|107011|106961|107008.5|106958.5|22
1723710310000|2024-08-15 08:25:10|107010.7|106960.7|107017.4|106967.4|107017.4|106967.4|107010.7|106960.7|14
1723710320000|2024-08-15 08:25:20|107017.7|106967.7|107012.9|106962.9|107027|106977|107012.9|106962.9|19
1723710330000|2024-08-15 08:25:30|107013|106963|107024.1|106974.1|107025.7|106975.7|107012.8|106962.8|22
1723710340000|2024-08-15 08:25:40|107024.5|106974.5|107023.7|106973.7|107024.8|106974.8|107023.6|106973.6|19
1723710350000|2024-08-15 08:25:50|107023.6|106973.6|107015.4|106965.4|107023.6|106973.6|107012.8|106962.8|17
1723710360000|2024-08-15 08:26:00|107014.9|106964.9|107013.1|106963.1|107014.9|106964.9|107010.6|106960.6|33
1723710370000|2024-08-15 08:26:10|107014.9|106964.9|107025.9|106975.9|107026.2|106976.2|107014.7|106964.7|30
1723710380000|2024-08-15 08:26:20|107025.6|106975.6|107025.6|106975.6|107025.7|106975.7|107023.3|106973.3|17
1723710390000|2024-08-15 08:26:30|107025.3|106975.3|107020.5|106970.5|107025.7|106975.7|107020.3|106970.3|19
1723710400000|2024-08-15 08:26:40|107020|106970|107008.1|106958.1|107020.1|106970.1|107003.5|106953.5|24
1723710410000|2024-08-15 08:26:50|107008|106958|107006|106956|107009.6|106959.6|107006|106956|20
1723710420000|2024-08-15 08:27:00|107005.9|106955.9|107003.1|106953.1|107006|106956|107003.1|106953.1|37
1723710430000|2024-08-15 08:27:10|107003|106953|107005.3|106955.3|107009.3|106959.3|107003|106953|26
1723710440000|2024-08-15 08:27:20|107005.5|106955.5|106994.9|106944.9|107005.7|106955.7|106993.1|106943.1|37
1723710450000|2024-08-15 08:27:30|106994.6|106944.6|107007.4|106957.4|107007.5|106957.5|106994.6|106944.6|25
1723710460000|2024-08-15 08:27:40|107008.9|106958.9|106994|106944|107011.7|106961.7|106993.1|106943.1|40
1723710470000|2024-08-15 08:27:50|106994.3|106944.3|106996.4|106946.4|106996.4|106946.4|106992.7|106942.7|34
1723710480000|2024-08-15 08:28:00|107000.6|106950.6|107003.6|106953.6|107006|106956|107000.5|106950.5|38
1723710490000|2024-08-15 08:28:10|107003.3|106953.3|107009|106959|107009|106959|107001.9|106951.9|36
1723710500000|2024-08-15 08:28:20|107009.2|106959.2|107008.6|106958.6|107009.4|106959.4|107007|106957|28
1723710510000|2024-08-15 08:28:30|107008.7|106958.7|107008.4|106958.4|107009.5|106959.5|107007.3|106957.3|25
1723710520000|2024-08-15 08:28:40|107008.5|106958.5|107012|106962|107012.2|106962.2|107007.1|106957.1|34
1723710530000|2024-08-15 08:28:50|107011.8|106961.8|107014.2|106964.2|107015.9|106965.9|107011.7|106961.7|26
1723710540000|2024-08-15 08:29:00|107013.8|106963.8|107006.2|106956.2|107014|106964|106999|106949|45
1723710550000|2024-08-15 08:29:10|107006.3|106956.3|107004.8|106954.8|107006.3|106956.3|107004.1|106954.1|31
1723710560000|2024-08-15 08:29:20|107004.2|106954.2|106999.6|106949.6|107004.2|106954.2|106999.1|106949.1|33
1723710570000|2024-08-15 08:29:30|106999.7|106949.7|106998.9|106948.9|107001.9|106951.9|106997|106947|37
1723710580000|2024-08-15 08:29:40|106999|106949|106999.6|106949.6|106999.9|106949.9|106998.8|106948.8|14
1723710590000|2024-08-15 08:29:50|106999.8|106949.8|106999|106949|107001.7|106951.7|106999|106949|25
1723710600000|2024-08-15 08:30:00|106999.3|106949.3|107005|106955|107005.7|106955.7|106997.2|106947.2|37
1723710610000|2024-08-15 08:30:10|107005.8|106955.8|107006.6|106956.6|107006.7|106956.7|107004.6|106954.6|20
1723710620000|2024-08-15 08:30:20|107006.4|106956.4|107012.1|106962.1|107012.2|106962.2|107005.9|106955.9|30
1723710630000|2024-08-15 08:30:30|107011.8|106961.8|107010.7|106960.7|107013.3|106963.3|107008.6|106958.6|27
1723710640000|2024-08-15 08:30:40|107011.9|106961.9|107011.5|106961.5|107012.6|106962.6|107011.4|106961.4|21
1723710650000|2024-08-15 08:30:50|107011.3|106961.3|107013.6|106963.6|107016.4|106966.4|107011.3|106961.3|39
1723710660000|2024-08-15 08:31:00|107013.1|106963.1|107014.5|106964.5|107014.5|106964.5|107008.8|106958.8|28
1723710670000|2024-08-15 08:31:10|107014.6|106964.6|107012.1|106962.1|107014.6|106964.6|107011.5|106961.5|14
1723710680000|2024-08-15 08:31:20|107011.9|106961.9|107013.4|106963.4|107013.5|106963.5|107009.1|106959.1|22
1723710690000|2024-08-15 08:31:30|107013.3|106963.3|107016.3|106966.3|107016.3|106966.3|107011.4|106961.4|29
1723710700000|2024-08-15 08:31:40|107015.9|106965.9|107015.7|106965.7|107016.6|106966.6|107015.4|106965.4|18
1723710710000|2024-08-15 08:31:50|107018.5|106968.5|107036.3|106986.3|107037.3|106987.3|107018|106968|28
1723710720000|2024-08-15 08:32:00|107034.3|106984.3|107032.7|106982.7|107042.6|106992.6|107028.5|106978.5|40
1723710730000|2024-08-15 08:32:10|107031.7|106981.7|107028.4|106978.4|107033.3|106983.3|107028.2|106978.2|24
1723710740000|2024-08-15 08:32:20|107027.6|106977.6|107028|106978|107028.6|106978.6|107026.1|106976.1|27
1723710750000|2024-08-15 08:32:30|107028.1|106978.1|107034.3|106984.3|107039.9|106989.9|107027|106977|23
1723710760000|2024-08-15 08:32:40|107034.8|106984.8|107013.6|106963.6|107034.8|106984.8|107013.3|106963.3|18
1723710770000|2024-08-15 08:32:50|107013.4|106963.4|107010.3|106960.3|107014.2|106964.2|107003.3|106953.3|29
1723710780000|2024-08-15 08:33:00|107011.3|106961.3|107014.5|106964.5|107015.6|106965.6|107011.3|106961.3|37
1723710790000|2024-08-15 08:33:10|107014.4|106964.4|107011.3|106961.3|107016.7|106966.7|107011.3|106961.3|30
1723710800000|2024-08-15 08:33:20|107010.9|106960.9|107004.2|106954.2|107010.9|106960.9|107002.5|106952.5|17
1723710810000|2024-08-15 08:33:30|107005.9|106955.9|107008|106958|107009.8|106959.8|107005.9|106955.9|26
1723710820000|2024-08-15 08:33:40|107002.7|106952.7|106995.7|106945.7|107002.7|106952.7|106995.7|106945.7|28
1723710830000|2024-08-15 08:33:50|106995.5|106945.5|106998.8|106948.8|106999.2|106949.2|106995.5|106945.5|15
1723710840000|2024-08-15 08:34:00|106998.9|106948.9|106981.9|106931.9|107009.7|106959.7|106978.1|106928.1|29
1723710850000|2024-08-15 08:34:10|106981.6|106931.6|106973.2|106923.2|106984.7|106934.7|106971.8|106921.8|37
1723710860000|2024-08-15 08:34:20|106973.1|106923.1|106982.1|106932.1|106982.2|106932.2|106973.1|106923.1|21
1723710870000|2024-08-15 08:34:30|106981.5|106931.5|106986.9|106936.9|106987.5|106937.5|106981.5|106931.5|26
1723710880000|2024-08-15 08:34:40|106987.5|106937.5|106978.6|106928.6|106987.5|106937.5|106977.6|106927.6|36
1723710890000|2024-08-15 08:34:50|106978.7|106928.7|106980.5|106930.5|106980.6|106930.6|106978.1|106928.1|28
1723710900000|2024-08-15 08:35:00|106980.9|106930.9|106978.5|106928.5|106981|106931|106977.9|106927.9|15
1723710910000|2024-08-15 08:35:10|106979.5|106929.5|106979.4|106929.4|106979.9|106929.9|106976.9|106926.9|25
1723710920000|2024-08-15 08:35:20|106979.3|106929.3|106959.2|106909.2|106980.7|106930.7|106955.9|106905.9|31
1723710930000|2024-08-15 08:35:30|106958.8|106908.8|106948.8|106898.8|106960.5|106910.5|106948.2|106898.2|36
1723710940000|2024-08-15 08:35:40|106948.6|106898.6|106935.7|106885.7|106949|106899|106935.7|106885.7|45
1723710950000|2024-08-15 08:35:50|106935.5|106885.5|106920.4|106870.4|106935.5|106885.5|106920.4|106870.4|28
1723710960000|2024-08-15 08:36:00|106920.9|106870.9|106917|106867|106923.7|106873.7|106902.2|106852.2|49
1723710970000|2024-08-15 08:36:10|106917.9|106867.9|106899.8|106849.8|106918|106868|106899.6|106849.6|43
1723710980000|2024-08-15 08:36:20|106899.9|106849.9|106904.5|106854.5|106906.2|106856.2|106899.9|106849.9|41
1723710990000|2024-08-15 08:36:30|106904.3|106854.3|106897.5|106847.5|106904.5|106854.5|106895.1|106845.1|25
1723711000000|2024-08-15 08:36:40|106897.4|106847.4|106910.6|106860.6|106910.6|106860.6|106897.3|106847.3|34
1723711010000|2024-08-15 08:36:50|106911.7|106861.7|106910.5|106860.5|106913.3|106863.3|106910|106860|15
1723711020000|2024-08-15 08:37:00|106910.6|106860.6|106922.8|106872.8|106923.2|106873.2|106910.6|106860.6|31
1723711030000|2024-08-15 08:37:10|106922.7|106872.7|106922.8|106872.8|106923|106873|106922.5|106872.5|12
1723711040000|2024-08-15 08:37:20|106923.6|106873.6|106923.9|106873.9|106929.3|106879.3|106923.3|106873.3|32
1723711050000|2024-08-15 08:37:30|106924|106874|106922.3|106872.3|106925.4|106875.4|106921.5|106871.5|28
1723711060000|2024-08-15 08:37:40|106921.8|106871.8|106922.1|106872.1|106922.6|106872.6|106921.6|106871.6|15
1723711070000|2024-08-15 08:37:50|106922.4|106872.4|106925.2|106875.2|106927.1|106877.1|106921.8|106871.8|22
1723711080000|2024-08-15 08:38:00|106925.4|106875.4|106923.5|106873.5|106925.9|106875.9|106923|106873|25
1723711090000|2024-08-15 08:38:10|106923.4|106873.4|106927.1|106877.1|106929.2|106879.2|106923.3|106873.3|35
1723711100000|2024-08-15 08:38:20|106927.2|106877.2|106946|106896|106961.4|106911.4|106927.2|106877.2|31
1723711110000|2024-08-15 08:38:30|106946.2|106896.2|106939.6|106889.6|106946.2|106896.2|106939.6|106889.6|26
1723711120000|2024-08-15 08:38:40|106939.8|106889.8|106946.7|106896.7|106946.7|106896.7|106939.8|106889.8|26
1723711130000|2024-08-15 08:38:50|106946.6|106896.6|106956.3|106906.3|106956.7|106906.7|106946.5|106896.5|23
1723711140000|2024-08-15 08:39:00|106956.1|106906.1|106945.9|106895.9|106957.9|106907.9|106945.9|106895.9|18
1723711150000|2024-08-15 08:39:10|106942.6|106892.6|106926.2|106876.2|106942.6|106892.6|106926|106876|38
1723711160000|2024-08-15 08:39:20|106925.9|106875.9|106913.9|106863.9|106929.1|106879.1|106913.4|106863.4|39
1723711170000|2024-08-15 08:39:30|106914|106864|106899.9|106849.9|106915|106865|106893.8|106843.8|44
1723711180000|2024-08-15 08:39:40|106897.4|106847.4|106901.1|106851.1|106902.6|106852.6|106894.9|106844.9|33
1723711190000|2024-08-15 08:39:50|106900.8|106850.8|106905.7|106855.7|106907.7|106857.7|106900.8|106850.8|33
1723711200000|2024-08-15 08:40:00|106906.7|106856.7|106902.5|106852.5|106907.6|106857.6|106902.2|106852.2|19
1723711210000|2024-08-15 08:40:10|106902.6|106852.6|106902.6|106852.6|106903.1|106853.1|106902.2|106852.2|23
1723711220000|2024-08-15 08:40:20|106902.9|106852.9|106906.3|106856.3|106908.5|106858.5|106902.9|106852.9|14
1723711230000|2024-08-15 08:40:30|106906.9|106856.9|106911.7|106861.7|106913.6|106863.6|106906.3|106856.3|30
1723711240000|2024-08-15 08:40:40|106912.6|106862.6|106915.9|106865.9|106917.7|106867.7|106911.8|106861.8|32
1723711250000|2024-08-15 08:40:50|106915.8|106865.8|106904.2|106854.2|106916.3|106866.3|106902.9|106852.9|24
1723711260000|2024-08-15 08:41:00|106907.1|106857.1|106908.2|106858.2|106918.2|106868.2|106906.5|106856.5|50
1723711270000|2024-08-15 08:41:10|106908.1|106858.1|106896.3|106846.3|106908.4|106858.4|106894.7|106844.7|40
1723711280000|2024-08-15 08:41:20|106895.2|106845.2|106894.8|106844.8|106895.8|106845.8|106891.6|106841.6|26
1723711290000|2024-08-15 08:41:30|106894.3|106844.3|106895.4|106845.4|106895.4|106845.4|106891.5|106841.5|30
1723711300000|2024-08-15 08:41:40|106894.4|106844.4|106895.7|106845.7|106897.8|106847.8|106894.4|106844.4|14
1723711310000|2024-08-15 08:41:50|106897|106847|106898|106848|106898.2|106848.2|106896.3|106846.3|13
1723711320000|2024-08-15 08:42:00|106899.4|106849.4|106894.7|106844.7|106899.4|106849.4|106890.3|106840.3|41
1723711330000|2024-08-15 08:42:10|106895.1|106845.1|106867.6|106817.6|106895.1|106845.1|106864.7|106814.7|24
1723711340000|2024-08-15 08:42:20|106867.8|106817.8|106854|106804|106867.8|106817.8|106851.1|106801.1|55
1723711350000|2024-08-15 08:42:30|106853.9|106803.9|106848.2|106798.2|106855.7|106805.7|106837.2|106787.2|38
1723711360000|2024-08-15 08:42:40|106849.3|106799.3|106842.3|106792.3|106849.3|106799.3|106839.5|106789.5|36
1723711370000|2024-08-15 08:42:50|106843|106793|106841.7|106791.7|106844.8|106794.8|106840.9|106790.9|27
1723711380000|2024-08-15 08:43:00|106841.6|106791.6|106847.6|106797.6|106847.6|106797.6|106841|106791|39
1723711390000|2024-08-15 08:43:10|106847.9|106797.9|106873.4|106823.4|106873.4|106823.4|106847.9|106797.9|40
1723711400000|2024-08-15 08:43:20|106873.3|106823.3|106859.8|106809.8|106874.4|106824.4|106857.9|106807.9|26
1723711410000|2024-08-15 08:43:30|106858|106808|106842.1|106792.1|106858.2|106808.2|106842.1|106792.1|38
1723711420000|2024-08-15 08:43:40|106842|106792|106872.2|106822.2|106872.2|106822.2|106842|106792|39
1723711430000|2024-08-15 08:43:50|106872.7|106822.7|106860.1|106810.1|106872.7|106822.7|106860|106810|36
1723711440000|2024-08-15 08:44:00|106860.5|106810.5|106860.5|106810.5|106862.2|106812.2|106859|106809|20
1723711450000|2024-08-15 08:44:10|106860.4|106810.4|106860.7|106810.7|106862.9|106812.9|106858|106808|29
1723711460000|2024-08-15 08:44:20|106860.5|106810.5|106863.6|106813.6|106865.1|106815.1|106860.2|106810.2|36
1723711470000|2024-08-15 08:44:30|106863.5|106813.5|106874.3|106824.3|106875.3|106825.3|106863.5|106813.5|38
1723711480000|2024-08-15 08:44:40|106873.9|106823.9|106879|106829|106879.4|106829.4|106873.3|106823.3|32
1723711490000|2024-08-15 08:44:50|106877.8|106827.8|106893.6|106843.6|106893.6|106843.6|106873.3|106823.3|55
1723711500000|2024-08-15 08:45:00|106893.9|106843.9|106908.7|106858.7|106909.3|106859.3|106893.1|106843.1|41
1723711510000|2024-08-15 08:45:10|106908.9|106858.9|106897.5|106847.5|106908.9|106858.9|106891.5|106841.5|27
1723711520000|2024-08-15 08:45:20|106897.4|106847.4|106889.1|106839.1|106897.4|106847.4|106888.9|106838.9|27
1723711530000|2024-08-15 08:45:30|106888.8|106838.8|106879.2|106829.2|106888.8|106838.8|106879.2|106829.2|26
1723711540000|2024-08-15 08:45:40|106879.3|106829.3|106839.9|106789.9|106880.1|106830.1|106839.9|106789.9|55
1723711550000|2024-08-15 08:45:50|106838.2|106788.2|106836.9|106786.9|106840.4|106790.4|106835.2|106785.2|28
1723711560000|2024-08-15 08:46:00|106836.8|106786.8|106827.1|106777.1|106837.2|106787.2|106824.6|106774.6|31
1723711570000|2024-08-15 08:46:10|106825.7|106775.7|106825.5|106775.5|106832.3|106782.3|106824.5|106774.5|36
1723711580000|2024-08-15 08:46:20|106825.4|106775.4|106795.8|106745.8|106825.8|106775.8|106795.8|106745.8|29
1723711590000|2024-08-15 08:46:30|106801.5|106751.5|106801.8|106751.8|106811.6|106761.6|106801.5|106751.5|32
1723711600000|2024-08-15 08:46:40|106801.5|106751.5|106806.2|106756.2|106808.2|106758.2|106799.5|106749.5|29
1723711610000|2024-08-15 08:46:50|106806|106756|106808.9|106758.9|106808.9|106758.9|106805.7|106755.7|24
1723711620000|2024-08-15 08:47:00|106809|106759|106815.9|106765.9|106817.2|106767.2|106808.8|106758.8|38
1723711630000|2024-08-15 08:47:10|106816.1|106766.1|106816.2|106766.2|106816.2|106766.2|106815.6|106765.6|10
1723711640000|2024-08-15 08:47:20|106816.4|106766.4|106827.6|106777.6|106827.9|106777.9|106816|106766|36
1723711650000|2024-08-15 08:47:30|106829.1|106779.1|106840.2|106790.2|106842.9|106792.9|106829.1|106779.1|27
1723711660000|2024-08-15 08:47:40|106840|106790|106841.4|106791.4|106841.9|106791.9|106837.5|106787.5|24
1723711670000|2024-08-15 08:47:50|106841.6|106791.6|106843|106793|106844.5|106794.5|106841.5|106791.5|22
1723711680000|2024-08-15 08:48:00|106842.9|106792.9|106812.9|106762.9|106845.6|106795.6|106810.4|106760.4|39
1723711690000|2024-08-15 08:48:10|106813|106763|106795.4|106745.4|106814.6|106764.6|106791.7|106741.7|57
1723711700000|2024-08-15 08:48:20|106798.1|106748.1|106803.8|106753.8|106808.2|106758.2|106793.1|106743.1|47
1723711710000|2024-08-15 08:48:30|106814.8|106764.8|106815|106765|106817.2|106767.2|106814.8|106764.8|26
1723711720000|2024-08-15 08:48:40|106814.2|106764.2|106819.8|106769.8|106819.9|106769.9|106814.2|106764.2|30
1723711730000|2024-08-15 08:48:50|106820.1|106770.1|106826.1|106776.1|106830.3|106780.3|106820|106770|28
1723711740000|2024-08-15 08:49:00|106826.2|106776.2|106834.3|106784.3|106835.2|106785.2|106826.2|106776.2|23
1723711750000|2024-08-15 08:49:10|106835.3|106785.3|106832.8|106782.8|106837.1|106787.1|106832.8|106782.8|27
1723711760000|2024-08-15 08:49:20|106832.7|106782.7|106838.5|106788.5|106838.8|106788.8|106831.7|106781.7|23
1723711770000|2024-08-15 08:49:30|106838.8|106788.8|106849.6|106799.6|106849.6|106799.6|106838.8|106788.8|23
1723711780000|2024-08-15 08:49:40|106850.2|106800.2|106852.7|106802.7|106856.4|106806.4|106850.2|106800.2|30
1723711790000|2024-08-15 08:49:50|106852.6|106802.6|106877.8|106827.8|106877.8|106827.8|106852.6|106802.6|36
1723711800000|2024-08-15 08:50:00|106878|106828|106863.3|106813.3|106878|106828|106861|106811|22
1723711810000|2024-08-15 08:50:10|106863.5|106813.5|106861.8|106811.8|106863.7|106813.7|106861.4|106811.4|13
1723711820000|2024-08-15 08:50:20|106862|106812|106865|106815|106866|106816|106862|106812|15
1723711830000|2024-08-15 08:50:30|106865.1|106815.1|106863.9|106813.9|106865.8|106815.8|106862.7|106812.7|18
1723711840000|2024-08-15 08:50:40|106864|106814|106864|106814|106864.2|106814.2|106863.8|106813.8|11
1723711850000|2024-08-15 08:50:50|106864.3|106814.3|106865.2|106815.2|106865.4|106815.4|106864.1|106814.1|13
1723711860000|2024-08-15 08:51:00|106865.1|106815.1|106866.8|106816.8|106868.1|106818.1|106863.2|106813.2|21
1723711870000|2024-08-15 08:51:10|106866.7|106816.7|106871.4|106821.4|106871.5|106821.5|106865.6|106815.6|30
1723711880000|2024-08-15 08:51:20|106871.1|106821.1|106870.9|106820.9|106871.5|106821.5|106869.8|106819.8|29
1723711890000|2024-08-15 08:51:30|106871.1|106821.1|106871.1|106821.1|106874|106824|106870|106820|28
1723711900000|2024-08-15 08:51:40|106871.2|106821.2|106871.1|106821.1|106871.6|106821.6|106871.1|106821.1|4
1723711910000|2024-08-15 08:51:50|106871|106821|106864.6|106814.6|106871|106821|106864.5|106814.5|18
1723711920000|2024-08-15 08:52:00|106862.5|106812.5|106866|106816|106866.8|106816.8|106860.6|106810.6|22
1723711930000|2024-08-15 08:52:10|106866.1|106816.1|106864.9|106814.9|106866.1|106816.1|106864.9|106814.9|8
1723711940000|2024-08-15 08:52:20|106865.4|106815.4|106885.6|106835.6|106885.8|106835.8|106863.9|106813.9|34
1723711950000|2024-08-15 08:52:30|106885.3|106835.3|106886.1|106836.1|106887.7|106837.7|106884|106834|36
1723711960000|2024-08-15 08:52:40|106886.2|106836.2|106896.8|106846.8|106897|106847|106886.2|106836.2|25
1723711970000|2024-08-15 08:52:50|106897.3|106847.3|106929.9|106879.9|106942|106892|106895.1|106845.1|61
1723711980000|2024-08-15 08:53:00|106929.3|106879.3|106933.6|106883.6|106934.3|106884.3|106923.5|106873.5|40
1723711990000|2024-08-15 08:53:10|106933.4|106883.4|106931|106881|106933.5|106883.5|106927.5|106877.5|32
1723712000000|2024-08-15 08:53:20|106930.5|106880.5|106933.8|106883.8|106934.6|106884.6|106929.9|106879.9|32
1723712010000|2024-08-15 08:53:30|106934.9|106884.9|106933.9|106883.9|106939.2|106889.2|106933.1|106883.1|26
1723712020000|2024-08-15 08:53:40|106934|106884|106935.7|106885.7|106936.4|106886.4|106934|106884|19
1723712030000|2024-08-15 08:53:50|106935.5|106885.5|106954.1|106904.1|106954.1|106904.1|106929.8|106879.8|33
1723712040000|2024-08-15 08:54:00|106953.8|106903.8|106952|106902|106955.5|106905.5|106951.5|106901.5|36
1723712050000|2024-08-15 08:54:10|106952.2|106902.2|106946.1|106896.1|106952.4|106902.4|106944.6|106894.6|30
1723712060000|2024-08-15 08:54:20|106946|106896|106947.1|106897.1|106948.1|106898.1|106939.8|106889.8|25
1723712070000|2024-08-15 08:54:30|106947.2|106897.2|106949.2|106899.2|106950.7|106900.7|106945.2|106895.2|20
1723712080000|2024-08-15 08:54:40|106949|106899|106950|106900|106950|106900|106949|106899|9
1723712090000|2024-08-15 08:54:50|106949.5|106899.5|106946.8|106896.8|106949.8|106899.8|106946.8|106896.8|25
1723712100000|2024-08-15 08:55:00|106946.9|106896.9|106953.5|106903.5|106958.6|106908.6|106944.9|106894.9|41
1723712110000|2024-08-15 08:55:10|106953.3|106903.3|106948.9|106898.9|106953.3|106903.3|106948.7|106898.7|17
1723712120000|2024-08-15 08:55:20|106948.7|106898.7|106937.1|106887.1|106948.7|106898.7|106932.9|106882.9|26
1723712130000|2024-08-15 08:55:30|106937.3|106887.3|106937.4|106887.4|106937.9|106887.9|106937.1|106887.1|20
1723712140000|2024-08-15 08:55:40|106937.5|106887.5|106924.2|106874.2|106937.5|106887.5|106917.6|106867.6|25
1723712150000|2024-08-15 08:55:50|106923.5|106873.5|106928.1|106878.1|106932.5|106882.5|106923.5|106873.5|25
1723712160000|2024-08-15 08:56:00|106927.7|106877.7|106928.8|106878.8|106929.3|106879.3|106922.4|106872.4|32
1723712170000|2024-08-15 08:56:10|106928.7|106878.7|106930.7|106880.7|106931.1|106881.1|106928.7|106878.7|15
1723712180000|2024-08-15 08:56:20|106930.5|106880.5|106911.6|106861.6|106930.6|106880.6|106911.5|106861.5|37
1723712190000|2024-08-15 08:56:30|106911.5|106861.5|106905.6|106855.6|106913.7|106863.7|106904.1|106854.1|30
1723712200000|2024-08-15 08:56:40|106905.5|106855.5|106914.2|106864.2|106914.3|106864.3|106905.4|106855.4|29
1723712210000|2024-08-15 08:56:50|106913.8|106863.8|106915.4|106865.4|106915.8|106865.8|106912.2|106862.2|27
1723712220000|2024-08-15 08:57:00|106915.8|106865.8|106923.7|106873.7|106929|106879|106915.6|106865.6|31
1723712230000|2024-08-15 08:57:10|106923.5|106873.5|106922|106872|106923.5|106873.5|106921.6|106871.6|21
1723712240000|2024-08-15 08:57:20|106922.6|106872.6|106922.9|106872.9|106923.1|106873.1|106921.8|106871.8|15
1723712250000|2024-08-15 08:57:30|106923|106873|106925.5|106875.5|106925.5|106875.5|106920.2|106870.2|38
1723712260000|2024-08-15 08:57:40|106924.8|106874.8|106906.9|106856.9|106924.8|106874.8|106906.4|106856.4|36
1723712270000|2024-08-15 08:57:50|106906.4|106856.4|106901.8|106851.8|106906.4|106856.4|106900.8|106850.8|21
1723712280000|2024-08-15 08:58:00|106902.2|106852.2|106905.5|106855.5|106905.7|106855.7|106901.9|106851.9|20
1723712290000|2024-08-15 08:58:10|106905.6|106855.6|106903.5|106853.5|106906.9|106856.9|106903.3|106853.3|29
1723712300000|2024-08-15 08:58:20|106903.7|106853.7|106906.6|106856.6|106906.6|106856.6|106903.7|106853.7|10
1723712310000|2024-08-15 08:58:30|106906.7|106856.7|106906.3|106856.3|106907.1|106857.1|106904.6|106854.6|26
1723712320000|2024-08-15 08:58:40|106906.4|106856.4|106908|106858|106908|106858|106906.4|106856.4|11
1723712330000|2024-08-15 08:58:50|106908.9|106858.9|106930.6|106880.6|106933.6|106883.6|106908.8|106858.8|32
1723712340000|2024-08-15 08:59:00|106929.9|106879.9|106918.2|106868.2|106930.3|106880.3|106917.7|106867.7|32
1723712350000|2024-08-15 08:59:10|106918.6|106868.6|106921.3|106871.3|106921.4|106871.4|106918.1|106868.1|22
1723712360000|2024-08-15 08:59:20|106920.8|106870.8|106924.6|106874.6|106924.9|106874.9|106918.9|106868.9|36
1723712370000|2024-08-15 08:59:30|106924.7|106874.7|106919.7|106869.7|106924.7|106874.7|106919.6|106869.6|25
1723712380000|2024-08-15 08:59:40|106919.8|106869.8|106922.3|106872.3|106922.8|106872.8|106919.8|106869.8|19
1723712390000|2024-08-15 08:59:50|106922.4|106872.4|106905.9|106855.9|106923.7|106873.7|106890|106840|24
1723712400000|2024-08-15 09:00:00|106906.2|106856.2|106902.4|106852.4|106907.2|106857.2|106897.4|106847.4|57
1723712410000|2024-08-15 09:00:10|106903.3|106853.3|106892.1|106842.1|106903.7|106853.7|106889.6|106839.6|30
1723712420000|2024-08-15 09:00:20|106891.9|106841.9|106881.5|106831.5|106892.1|106842.1|106875.8|106825.8|37
1723712430000|2024-08-15 09:00:30|106881.1|106831.1|106876.1|106826.1|106881.8|106831.8|106876.1|106826.1|34
1723712440000|2024-08-15 09:00:40|106875.6|106825.6|106875.8|106825.8|106875.8|106825.8|106874.1|106824.1|29
1723712450000|2024-08-15 09:00:50|106875.9|106825.9|106872.6|106822.6|106875.9|106825.9|106868.6|106818.6|38
1723712460000|2024-08-15 09:01:00|106872.5|106822.5|106859.5|106809.5|106872.5|106822.5|106856.4|106806.4|47
1723712470000|2024-08-15 09:01:10|106860.1|106810.1|106852.2|106802.2|106860.2|106810.2|106850.9|106800.9|37
1723712480000|2024-08-15 09:01:20|106852.3|106802.3|106854.8|106804.8|106856|106806|106850.4|106800.4|39
1723712490000|2024-08-15 09:01:30|106854.7|106804.7|106848.2|106798.2|106857.7|106807.7|106847.3|106797.3|44
1723712500000|2024-08-15 09:01:40|106848.9|106798.9|106851.1|106801.1|106854.2|106804.2|106848.9|106798.9|25
1723712510000|2024-08-15 09:01:50|106850.8|106800.8|106849.6|106799.6|106851.7|106801.7|106847.2|106797.2|34
1723712520000|2024-08-15 09:02:00|106849.2|106799.2|106831.5|106781.5|106849.2|106799.2|106828|106778|45
1723712530000|2024-08-15 09:02:10|106831.6|106781.6|106841|106791|106847.4|106797.4|106831.3|106781.3|36
1723712540000|2024-08-15 09:02:20|106840.9|106790.9|106846.8|106796.8|106847.4|106797.4|106840.2|106790.2|32
1723712550000|2024-08-15 09:02:30|106847.2|106797.2|106855|106805|106855|106805|106843|106793|31
1723712560000|2024-08-15 09:02:40|106857.5|106807.5|106860.7|106810.7|106860.7|106810.7|106852.8|106802.8|31
1723712570000|2024-08-15 09:02:50|106861|106811|106883.6|106833.6|106883.9|106833.9|106861|106811|36
1723712580000|2024-08-15 09:03:00|106882.5|106832.5|106870.6|106820.6|106882.5|106832.5|106870.4|106820.4|28
1723712590000|2024-08-15 09:03:10|106870.4|106820.4|106878.6|106828.6|106880.6|106830.6|106868.8|106818.8|24
1723712600000|2024-08-15 09:03:20|106878.7|106828.7|106873.4|106823.4|106880.9|106830.9|106872.7|106822.7|23
1723712610000|2024-08-15 09:03:30|106872.6|106822.6|106857.4|106807.4|106873.4|106823.4|106857.2|106807.2|29
1723712620000|2024-08-15 09:03:40|106856.5|106806.5|106824.3|106774.3|106857.2|106807.2|106824.2|106774.2|45
1723712630000|2024-08-15 09:03:50|106826|106776|106817.1|106767.1|106826.7|106776.7|106816.1|106766.1|33
1723712640000|2024-08-15 09:04:00|106818|106768|106816.9|106766.9|106824.5|106774.5|106813|106763|40
1723712650000|2024-08-15 09:04:10|106817.4|106767.4|106810.9|106760.9|106819|106769|106809.7|106759.7|29
1723712660000|2024-08-15 09:04:20|106811.6|106761.6|106804.6|106754.6|106811.7|106761.7|106804.1|106754.1|35
1723712670000|2024-08-15 09:04:30|106804.7|106754.7|106786.3|106736.3|106804.8|106754.8|106777.6|106727.6|33
1723712680000|2024-08-15 09:04:40|106786.6|106736.6|106789.9|106739.9|106790.1|106740.1|106783.8|106733.8|48
1723712690000|2024-08-15 09:04:50|106789.6|106739.6|106785.3|106735.3|106789.6|106739.6|106782.3|106732.3|31
1723712700000|2024-08-15 09:05:00|106797.6|106747.6|106803.9|106753.9|106805.7|106755.7|106797.6|106747.6|21
1723712710000|2024-08-15 09:05:10|106802.8|106752.8|106798.9|106748.9|106804.5|106754.5|106798.6|106748.6|14
1723712720000|2024-08-15 09:05:20|106799.1|106749.1|106799|106749|106799.1|106749.1|106796.8|106746.8|17
1723712730000|2024-08-15 09:05:30|106798.9|106748.9|106801.2|106751.2|106808.5|106758.5|106798.9|106748.9|24
1723712740000|2024-08-15 09:05:40|106800.9|106750.9|106798.2|106748.2|106801.5|106751.5|106797.3|106747.3|24
1723712750000|2024-08-15 09:05:50|106797.9|106747.9|106779.5|106729.5|106797.9|106747.9|106778.6|106728.6|20
1723712760000|2024-08-15 09:06:00|106779|106729|106785.9|106735.9|106787.4|106737.4|106776.2|106726.2|33
1723712770000|2024-08-15 09:06:10|106785.6|106735.6|106779.1|106729.1|106785.6|106735.6|106765.4|106715.4|47
1723712780000|2024-08-15 09:06:20|106780.4|106730.4|106777.6|106727.6|106780.7|106730.7|106774.6|106724.6|26
1723712790000|2024-08-15 09:06:30|106777.7|106727.7|106753.1|106703.1|106777.7|106727.7|106752.8|106702.8|45
1723712800000|2024-08-15 09:06:40|106753.6|106703.6|106768|106718|106768|106718|106753.5|106703.5|27
1723712810000|2024-08-15 09:06:50|106763.9|106713.9|106777.6|106727.6|106779.9|106729.9|106761.8|106711.8|45
1723712820000|2024-08-15 09:07:00|106774.2|106724.2|106757.5|106707.5|106774.2|106724.2|106757|106707|42
1723712830000|2024-08-15 09:07:10|106757.6|106707.6|106746.2|106696.2|106757.6|106707.6|106744.2|106694.2|38
1723712840000|2024-08-15 09:07:20|106746.5|106696.5|106726.5|106676.5|106746.5|106696.5|106726.5|106676.5|32
1723712850000|2024-08-15 09:07:30|106725.7|106675.7|106705.8|106655.8|106725.7|106675.7|106705.5|106655.5|51
1723712860000|2024-08-15 09:07:40|106704.8|106654.8|106686.4|106636.4|106704.8|106654.8|106683|106633|52
1723712870000|2024-08-15 09:07:50|106686.3|106636.3|106705.6|106655.6|106708|106658|106686.3|106636.3|43
1723712880000|2024-08-15 09:08:00|106705.9|106655.9|106704.1|106654.1|106705.9|106655.9|106701.8|106651.8|36
1723712890000|2024-08-15 09:08:10|106704.4|106654.4|106730.9|106680.9|106730.9|106680.9|106704.4|106654.4|39
1723712900000|2024-08-15 09:08:20|106732.7|106682.7|106715.3|106665.3|106732.7|106682.7|106711.7|106661.7|49
1723712910000|2024-08-15 09:08:30|106715.6|106665.6|106714.9|106664.9|106715.9|106665.9|106713.4|106663.4|27
1723712920000|2024-08-15 09:08:40|106714.4|106664.4|106692.9|106642.9|106718.1|106668.1|106691.2|106641.2|35
1723712930000|2024-08-15 09:08:50|106693.7|106643.7|106688.9|106638.9|106694|106644|106688.9|106638.9|18
1723712940000|2024-08-15 09:09:00|106688.7|106638.7|106714.6|106664.6|106716.6|106666.6|106686|106636|37
1723712950000|2024-08-15 09:09:10|106716.7|106666.7|106731.3|106681.3|106731.3|106681.3|106713.8|106663.8|32
1723712960000|2024-08-15 09:09:20|106730|106680|106718.3|106668.3|106732.7|106682.7|106717.6|106667.6|35
1723712970000|2024-08-15 09:09:30|106716.7|106666.7|106711.6|106661.6|106716.7|106666.7|106709.2|106659.2|38
1723712980000|2024-08-15 09:09:40|106711.7|106661.7|106714.2|106664.2|106714.2|106664.2|106711.7|106661.7|14
1723712990000|2024-08-15 09:09:50|106714.8|106664.8|106726.2|106676.2|106735|106685|106714.7|106664.7|29
1723713000000|2024-08-15 09:10:00|106726|106676|106714.1|106664.1|106726|106676|106714|106664|28
1723713010000|2024-08-15 09:10:10|106713.7|106663.7|106718.2|106668.2|106722.2|106672.2|106710.5|106660.5|38
1723713020000|2024-08-15 09:10:20|106718.3|106668.3|106720.2|106670.2|106720.3|106670.3|106712.2|106662.2|33
1723713030000|2024-08-15 09:10:30|106720.3|106670.3|106720.1|106670.1|106722.2|106672.2|106719|106669|35
1723713040000|2024-08-15 09:10:40|106720.3|106670.3|106719.4|106669.4|106720.5|106670.5|106718.9|106668.9|21
1723713050000|2024-08-15 09:10:50|106719.2|106669.2|106722.5|106672.5|106722.5|106672.5|106719|106669|18
1723713060000|2024-08-15 09:11:00|106722.2|106672.2|106737.8|106687.8|106738.1|106688.1|106719.7|106669.7|31
1723713070000|2024-08-15 09:11:10|106738.1|106688.1|106735.4|106685.4|106739.4|106689.4|106734.5|106684.5|31
1723713080000|2024-08-15 09:11:20|106735.1|106685.1|106731.6|106681.6|106739.4|106689.4|106729.7|106679.7|25
1723713090000|2024-08-15 09:11:30|106731.7|106681.7|106727.8|106677.8|106731.7|106681.7|106727.8|106677.8|16
1723713100000|2024-08-15 09:11:40|106727.7|106677.7|106705.7|106655.7|106727.7|106677.7|106705.7|106655.7|35
1723713110000|2024-08-15 09:11:50|106705.9|106655.9|106715.5|106665.5|106719|106669|106705.5|106655.5|35
1723713120000|2024-08-15 09:12:00|106715.9|106665.9|106717.5|106667.5|106718.5|106668.5|106714.6|106664.6|27
1723713130000|2024-08-15 09:12:10|106717.6|106667.6|106704.6|106654.6|106717.8|106667.8|106703|106653|46
1723713140000|2024-08-15 09:12:20|106704.1|106654.1|106701.2|106651.2|106705.5|106655.5|106697.6|106647.6|36
1723713150000|2024-08-15 09:12:30|106701.5|106651.5|106707.6|106657.6|106707.6|106657.6|106701.5|106651.5|23
1723713160000|2024-08-15 09:12:40|106708.2|106658.2|106711.6|106661.6|106711.6|106661.6|106708.2|106658.2|19
1723713170000|2024-08-15 09:12:50|106711.4|106661.4|106751.5|106701.5|106751.7|106701.7|106711.4|106661.4|31
1723713180000|2024-08-15 09:13:00|106753.4|106703.4|106764.4|106714.4|106765.2|106715.2|106753.4|106703.4|37
1723713190000|2024-08-15 09:13:10|106764.1|106714.1|106772.7|106722.7|106778.5|106728.5|106763.9|106713.9|45
1723713200000|2024-08-15 09:13:20|106772.8|106722.8|106782.6|106732.6|106783.8|106733.8|106767.9|106717.9|23
1723713210000|2024-08-15 09:13:30|106782.5|106732.5|106783.8|106733.8|106783.9|106733.9|106781.5|106731.5|16
1723713220000|2024-08-15 09:13:40|106784.5|106734.5|106767.9|106717.9|106786.8|106736.8|106762.4|106712.4|33
1723713230000|2024-08-15 09:13:50|106769.5|106719.5|106764.3|106714.3|106769.5|106719.5|106762.1|106712.1|35
1723713240000|2024-08-15 09:14:00|106764.7|106714.7|106765.2|106715.2|106765.6|106715.6|106762.7|106712.7|29
1723713250000|2024-08-15 09:14:10|106765.6|106715.6|106777.2|106727.2|106777.3|106727.3|106765.6|106715.6|26
1723713260000|2024-08-15 09:14:20|106776.7|106726.7|106784.7|106734.7|106787|106737|106776.7|106726.7|29
1723713270000|2024-08-15 09:14:30|106782|106732|106778.2|106728.2|106785.9|106735.9|106776.3|106726.3|14
1723713280000|2024-08-15 09:14:40|106778.5|106728.5|106778.1|106728.1|106779.4|106729.4|106778.1|106728.1|15
1723713290000|2024-08-15 09:14:50|106778.2|106728.2|106775.4|106725.4|106779|106729|106775.3|106725.3|15
1723713300000|2024-08-15 09:15:00|106775.3|106725.3|106761.7|106711.7|106776.3|106726.3|106749.7|106699.7|24
1723713310000|2024-08-15 09:15:10|106762.8|106712.8|106776.6|106726.6|106777.4|106727.4|106762.8|106712.8|36
1723713320000|2024-08-15 09:15:20|106776.8|106726.8|106780.9|106730.9|106783.2|106733.2|106776.1|106726.1|25
1723713330000|2024-08-15 09:15:30|106781.1|106731.1|106784.5|106734.5|106784.8|106734.8|106780.9|106730.9|30
1723713340000|2024-08-15 09:15:40|106783.8|106733.8|106783|106733|106783.8|106733.8|106782|106732|16
1723713350000|2024-08-15 09:15:50|106782.7|106732.7|106772.1|106722.1|106784.1|106734.1|106767.6|106717.6|46
1723713360000|2024-08-15 09:16:00|106773.1|106723.1|106785.8|106735.8|106790.6|106740.6|106772.1|106722.1|40
1723713370000|2024-08-15 09:16:10|106785.5|106735.5|106784.2|106734.2|106787.3|106737.3|106779|106729|38
1723713380000|2024-08-15 09:16:20|106784.7|106734.7|106772.4|106722.4|106786.4|106736.4|106772.4|106722.4|38
1723713390000|2024-08-15 09:16:30|106772.3|106722.3|106766.6|106716.6|106772.3|106722.3|106765.8|106715.8|20
1723713400000|2024-08-15 09:16:40|106766.9|106716.9|106765.9|106715.9|106766.9|106716.9|106764.6|106714.6|20
1723713410000|2024-08-15 09:16:50|106766.3|106716.3|106790.7|106740.7|106795.6|106745.6|106765.6|106715.6|49
1723713420000|2024-08-15 09:17:00|106791.2|106741.2|106783.1|106733.1|106791.4|106741.4|106775.2|106725.2|44
1723713430000|2024-08-15 09:17:10|106784.2|106734.2|106789.1|106739.1|106790.1|106740.1|106783.6|106733.6|37
1723713440000|2024-08-15 09:17:20|106788.3|106738.3|106778.7|106728.7|106788.8|106738.8|106778.6|106728.6|38
1723713450000|2024-08-15 09:17:30|106778.8|106728.8|106780.5|106730.5|106781.6|106731.6|106774.5|106724.5|35
1723713460000|2024-08-15 09:17:40|106780.8|106730.8|106782.2|106732.2|106782.3|106732.3|106780.6|106730.6|24
1723713470000|2024-08-15 09:17:50|106782.5|106732.5|106785.2|106735.2|106785.7|106735.7|106782|106732|25
1723713480000|2024-08-15 09:18:00|106785.7|106735.7|106785.3|106735.3|106785.7|106735.7|106784.1|106734.1|22
1723713490000|2024-08-15 09:18:10|106786.2|106736.2|106787.8|106737.8|106788|106738|106783.9|106733.9|28
1723713500000|2024-08-15 09:18:20|106789.1|106739.1|106802.9|106752.9|106807|106757|106789.1|106739.1|43
1723713510000|2024-08-15 09:18:30|106802.7|106752.7|106799.6|106749.6|106803.4|106753.4|106798.4|106748.4|33
1723713520000|2024-08-15 09:18:40|106799.9|106749.9|106793.6|106743.6|106801.3|106751.3|106793.3|106743.3|33
1723713530000|2024-08-15 09:18:50|106792.2|106742.2|106788.4|106738.4|106792.2|106742.2|106787.9|106737.9|30
1723713540000|2024-08-15 09:19:00|106788.7|106738.7|106788.9|106738.9|106789.5|106739.5|106788.1|106738.1|21
1723713550000|2024-08-15 09:19:10|106789.3|106739.3|106793.3|106743.3|106793.3|106743.3|106788.8|106738.8|23
1723713560000|2024-08-15 09:19:20|106794.5|106744.5|106800.7|106750.7|106807.8|106757.8|106794.5|106744.5|37
1723713570000|2024-08-15 09:19:30|106800.9|106750.9|106802.5|106752.5|106802.8|106752.8|106800.5|106750.5|23
1723713580000|2024-08-15 09:19:40|106802.6|106752.6|106795.4|106745.4|106802.6|106752.6|106795.2|106745.2|29
1723713590000|2024-08-15 09:19:50|106795.1|106745.1|106791.2|106741.2|106795.1|106745.1|106791|106741|21
1723713600000|2024-08-15 09:20:00|106790.9|106740.9|106780.2|106730.2|106790.9|106740.9|106780.2|106730.2|33
1723713610000|2024-08-15 09:20:10|106780.1|106730.1|106760.8|106710.8|106780.1|106730.2|106755.2|106710.2|32
1723713620000|2024-08-15 09:20:20|106760|106710|106757.2|106707.2|106760|106710|106756.3|106706.3|29
1723713630000|2024-08-15 09:20:30|106757.5|106707.5|106758.1|106708.1|106759.3|106709.3|106757.2|106707.2|25
1723713640000|2024-08-15 09:20:40|106758.2|106708.2|106762.6|106712.6|106762.6|106712.6|106755.1|106705.1|31
1723713650000|2024-08-15 09:20:50|106767.2|106717.2|106766.1|106716.1|106769.3|106719.3|106764.7|106714.7|40
1723713660000|2024-08-15 09:21:00|106766.3|106716.3|106765.4|106715.4|106767.1|106717.1|106765.4|106715.4|23
1723713670000|2024-08-15 09:21:10|106765.5|106715.5|106769.3|106719.3|106769.5|106719.5|106765.3|106715.3|21
1723713680000|2024-08-15 09:21:20|106769.2|106719.2|106774|106724|106786.4|106736.4|106768.9|106718.9|38
1723713690000|2024-08-15 09:21:30|106773.7|106723.7|106775.9|106725.9|106776.4|106726.4|106772.8|106722.8|24
1723713700000|2024-08-15 09:21:40|106776|106726|106776|106726|106776.2|106726.2|106775.6|106725.6|8
1723713710000|2024-08-15 09:21:50|106774.8|106724.8|106766.7|106716.7|106775.7|106725.7|106765.2|106715.2|41
1723713720000|2024-08-15 09:22:00|106766.4|106716.4|106776.6|106726.6|106778.4|106728.4|106766.4|106716.4|34
1723713730000|2024-08-15 09:22:10|106776.4|106726.4|106777.7|106727.7|106777.9|106727.9|106776.1|106726.1|20
1723713740000|2024-08-15 09:22:20|106777.8|106727.8|106778.8|106728.8|106779.3|106729.3|106777.8|106727.8|12
1723713750000|2024-08-15 09:22:30|106778.4|106728.4|106779.2|106729.2|106779.7|106729.7|106778.4|106728.4|13
1723713760000|2024-08-15 09:22:40|106779.5|106729.5|106777.8|106727.8|106779.5|106729.5|106777.8|106727.8|15
1723713770000|2024-08-15 09:22:50|106777.6|106727.6|106769.1|106719.1|106777.6|106727.6|106768.3|106718.3|22
1723713780000|2024-08-15 09:23:00|106769.2|106719.2|106762.9|106712.9|106769.2|106719.2|106762.3|106712.3|21
1723713790000|2024-08-15 09:23:10|106763.3|106713.3|106759.5|106709.5|106763.5|106713.5|106759.5|106709.5|22
1723713800000|2024-08-15 09:23:20|106759.9|106709.9|106751.4|106701.4|106759.9|106709.9|106750|106700|40
1723713810000|2024-08-15 09:23:30|106751.7|106701.7|106766.2|106716.2|106766.9|106716.9|106751.6|106701.6|41
1723713820000|2024-08-15 09:23:40|106766.9|106716.9|106766.4|106716.4|106768.3|106718.3|106766.2|106716.2|17
1723713830000|2024-08-15 09:23:50|106765.3|106715.3|106763.3|106713.3|106766.7|106716.7|106763.1|106713.1|20
1723713840000|2024-08-15 09:24:00|106763.2|106713.2|106763.1|106713.1|106764.2|106714.2|106762.5|106712.5|21
1723713850000|2024-08-15 09:24:10|106763.4|106713.4|106766.4|106716.4|106766.4|106716.4|106762.9|106712.9|30
1723713860000|2024-08-15 09:24:20|106767.7|106717.7|106766.8|106716.8|106769.3|106719.3|106765.7|106715.7|24
1723713870000|2024-08-15 09:24:30|106766.4|106716.4|106767.3|106717.3|106769.9|106719.9|106766.4|106716.4|13
1723713880000|2024-08-15 09:24:40|106767|106717|106765.4|106715.4|106767.6|106717.6|106764.8|106714.8|15
1723713890000|2024-08-15 09:24:50|106765.2|106715.2|106762.8|106712.8|106765.4|106715.4|106762.8|106712.8|25
1723713900000|2024-08-15 09:25:00|106763.5|106713.5|106761.2|106711.2|106763.6|106713.6|106760.8|106710.8|19
1723713910000|2024-08-15 09:25:10|106762.1|106712.1|106761.2|106711.2|106763.7|106713.7|106761.2|106711.2|19
1723713920000|2024-08-15 09:25:20|106761.4|106711.4|106740.2|106690.2|106761.4|106711.4|106739.4|106689.4|29
1723713930000|2024-08-15 09:25:30|106743.6|106693.6|106746.4|106696.4|106748.1|106698.1|106743.6|106693.6|29
1723713940000|2024-08-15 09:25:40|106746.3|106696.3|106750.6|106700.6|106750.6|106700.6|106746.3|106696.3|14
1723713950000|2024-08-15 09:25:50|106750.9|106700.9|106759|106709|106760.4|106710.4|106747.7|106697.7|27
1723713960000|2024-08-15 09:26:00|106759.1|106709.1|106755.9|106705.9|106759.2|106709.2|106755.7|106705.7|15
1723713970000|2024-08-15 09:26:10|106755.8|106705.8|106755.4|106705.4|106756.4|106706.4|106754.1|106704.1|18
1723713980000|2024-08-15 09:26:20|106756.3|106706.3|106751.4|106701.4|106756.3|106706.3|106751.4|106701.4|20
1723713990000|2024-08-15 09:26:30|106752|106702|106741.8|106691.8|106754.6|106704.6|106739.2|106689.2|37
1723714000000|2024-08-15 09:26:40|106742.4|106692.4|106757.5|106707.5|106757.5|106707.5|106742.4|106692.4|32
1723714010000|2024-08-15 09:26:50|106756.6|106706.6|106759.4|106709.4|106760.2|106710.2|106755.1|106705.1|25
1723714020000|2024-08-15 09:27:00|106759.5|106709.5|106756.4|106706.4|106761.9|106711.9|106756.4|106706.4|21
1723714030000|2024-08-15 09:27:10|106756.6|106706.6|106753.2|106703.2|106756.6|106706.6|106753.2|106703.2|10
1723714040000|2024-08-15 09:27:20|106753|106703|106753.1|106703.1|106753.1|106703.1|106752.8|106702.8|4
1723714050000|2024-08-15 09:27:30|106753.2|106703.2|106754.4|106704.4|106755.1|106705.1|106753.2|106703.2|7
1723714060000|2024-08-15 09:27:40|106754.9|106704.9|106755.2|106705.2|106755.2|106705.2|106754.4|106704.4|9
1723714070000|2024-08-15 09:27:50|106755.3|106705.3|106755.7|106705.7|106755.7|106705.7|106754.3|106704.3|11
1723714080000|2024-08-15 09:28:00|106755.1|106705.1|106759.7|106709.7|106772.4|106722.4|106754.8|106704.8|31
1723714090000|2024-08-15 09:28:10|106759.3|106709.3|106757.7|106707.7|106760|106710|106757.5|106707.5|21
1723714100000|2024-08-15 09:28:20|106757.9|106707.9|106761.6|106711.6|106762.6|106712.6|106757.9|106707.9|22
1723714110000|2024-08-15 09:28:30|106761.3|106711.3|106762.6|106712.6|106763|106713|106761.3|106711.3|16
1723714120000|2024-08-15 09:28:40|106762.8|106712.8|106780.4|106730.4|106783.6|106733.6|106762.8|106712.8|31
1723714130000|2024-08-15 09:28:50|106777.2|106727.2|106773.2|106723.2|106777.3|106727.3|106769.9|106719.9|27
1723714140000|2024-08-15 09:29:00|106773.3|106723.3|106770.2|106720.2|106773.7|106723.7|106769.8|106719.8|15
1723714150000|2024-08-15 09:29:10|106769.9|106719.9|106772.7|106722.7|106773.7|106723.7|106767.9|106717.9|26
1723714160000|2024-08-15 09:29:20|106772.6|106722.6|106772.1|106722.1|106772.8|106722.8|106769.7|106719.7|27
1723714170000|2024-08-15 09:29:30|106772.4|106722.4|106768.7|106718.7|106772.8|106722.8|106768.4|106718.4|23
1723714180000|2024-08-15 09:29:40|106768.6|106718.6|106768.2|106718.2|106771.4|106721.4|106765.8|106715.8|23
1723714190000|2024-08-15 09:29:50|106768.5|106718.5|106768.5|106718.5|106768.6|106718.6|106768.4|106718.4|4
1723714200000|2024-08-15 09:30:00|106768.4|106718.4|106751.1|106701.1|106768.5|106718.5|106748.8|106698.8|34
1723714210000|2024-08-15 09:30:10|106751.3|106701.3|106748.6|106698.6|106751.3|106701.3|106745.5|106695.5|29
1723714220000|2024-08-15 09:30:20|106748.7|106698.7|106750.4|106700.4|106752.6|106702.6|106747.6|106697.6|30
1723714230000|2024-08-15 09:30:30|106750.5|106700.5|106752.2|106702.2|106752.6|106702.6|106749.5|106699.5|17
1723714240000|2024-08-15 09:30:40|106752.3|106702.3|106750.9|106700.9|106752.9|106702.9|106750.8|106700.8|14
1723714250000|2024-08-15 09:30:50|106749.5|106699.5|106749.5|106699.5|106749.5|106699.5|106748.3|106698.3|14
1723714260000|2024-08-15 09:31:00|106749.3|106699.3|106744.4|106694.4|106749.6|106699.6|106743.7|106693.7|27
1723714270000|2024-08-15 09:31:10|106744.9|106694.9|106755.6|106705.6|106756|106706|106744.8|106694.8|32
1723714280000|2024-08-15 09:31:20|106755.8|106705.8|106751.1|106701.1|106755.9|106705.9|106751|106701|21
1723714290000|2024-08-15 09:31:30|106751.4|106701.4|106753.8|106703.8|106754|106704|106751.4|106701.4|9
1723714300000|2024-08-15 09:31:40|106749.6|106699.6|106740.5|106690.5|106749.6|106699.6|106737.5|106687.5|31
1723714310000|2024-08-15 09:31:50|106740.2|106690.2|106771.6|106721.6|106774.4|106724.4|106739.3|106689.3|26
1723714320000|2024-08-15 09:32:00|106771.7|106721.7|106780.3|106730.3|106781|106731|106771.7|106721.7|46
1723714330000|2024-08-15 09:32:10|106780|106730|106791|106741|106791|106741|106777.8|106727.8|49
1723714340000|2024-08-15 09:32:20|106790|106740|106806.1|106756.1|106825.7|106775.7|106790|106740|48
1723714350000|2024-08-15 09:32:30|106805.5|106755.5|106807.2|106757.2|106807.7|106757.7|106805.5|106755.5|18
1723714360000|2024-08-15 09:32:40|106806.8|106756.8|106833.2|106783.2|106835|106785|106806.7|106756.7|38
1723714370000|2024-08-15 09:32:50|106832.9|106782.9|106837.1|106787.1|106837.1|106787.1|106824.8|106774.8|33
1723714380000|2024-08-15 09:33:00|106836.6|106786.6|106840.7|106790.7|106842|106792|106835.8|106785.8|34
1723714390000|2024-08-15 09:33:10|106840.3|106790.3|106862.7|106812.7|106862.7|106812.7|106840.3|106790.3|47
1723714400000|2024-08-15 09:33:20|106862.5|106812.5|106859.8|106809.8|106862.5|106812.5|106858.1|106808.1|30
1723714410000|2024-08-15 09:33:30|106859.2|106809.2|106828.6|106778.6|106859.3|106809.3|106828.6|106778.6|43
1723714420000|2024-08-15 09:33:40|106830.5|106780.5|106829.9|106779.9|106831.1|106781.1|106829.9|106779.9|16
1723714430000|2024-08-15 09:33:50|106829.4|106779.4|106848.7|106798.7|106849|106799|106829.4|106779.4|37
1723714440000|2024-08-15 09:34:00|106848.8|106798.8|106843|106793|106849.4|106799.4|106842.6|106792.6|41
1723714450000|2024-08-15 09:34:10|106842.9|106792.9|106842.2|106792.2|106843.9|106793.9|106841.7|106791.7|18
1723714460000|2024-08-15 09:34:20|106842|106792|106839.7|106789.7|106843.1|106793.1|106839.7|106789.7|13
1723714470000|2024-08-15 09:34:30|106840.2|106790.2|106838.3|106788.3|106840.4|106790.4|106838.3|106788.3|26
1723714480000|2024-08-15 09:34:40|106837.1|106787.1|106830.4|106780.4|106838.4|106788.4|106827.8|106777.8|12
1723714490000|2024-08-15 09:34:50|106830.1|106780.1|106830.3|106780.3|106832.8|106782.8|106830.1|106780.1|27
1723714500000|2024-08-15 09:35:00|106829.1|106779.1|106835.9|106785.9|106838.4|106788.4|106829.1|106779.1|29
1723714510000|2024-08-15 09:35:10|106835.5|106785.5|106830.3|106780.3|106835.6|106785.6|106830.3|106780.3|27
1723714520000|2024-08-15 09:35:20|106830.1|106780.1|106834|106784|106834.1|106784.1|106824.8|106774.8|26
1723714530000|2024-08-15 09:35:30|106834.2|106784.2|106839.3|106789.3|106840.2|106790.2|106834.2|106784.2|24
1723714540000|2024-08-15 09:35:40|106838.9|106788.9|106832.6|106782.6|106839.5|106789.5|106827|106777|32
1723714550000|2024-08-15 09:35:50|106832.9|106782.9|106841.2|106791.2|106845.4|106795.4|106832.9|106782.9|38
1723714560000|2024-08-15 09:36:00|106841.3|106791.3|106839.6|106789.6|106841.4|106791.4|106838|106788|24
1723714570000|2024-08-15 09:36:10|106839.3|106789.3|106827.4|106777.4|106839.7|106789.7|106827.4|106777.4|28
1723714580000|2024-08-15 09:36:20|106827.2|106777.2|106848.4|106798.4|106848.5|106798.5|106821|106771|41
1723714590000|2024-08-15 09:36:30|106848.6|106798.6|106855.9|106805.9|106856.8|106806.8|106848.6|106798.6|20
1723714600000|2024-08-15 09:36:40|106856.2|106806.2|106877.6|106827.6|106878.7|106828.7|106856.2|106806.2|25
1723714610000|2024-08-15 09:36:50|106881.7|106831.7|106890.6|106840.6|106892.6|106842.6|106881.7|106831.7|28
1723714620000|2024-08-15 09:37:00|106891.2|106841.2|106884.4|106834.4|106893.5|106843.5|106884.4|106834.4|33
1723714630000|2024-08-15 09:37:10|106884.1|106834.1|106882.6|106832.6|106884.6|106834.6|106880.6|106830.6|26
1723714640000|2024-08-15 09:37:20|106883|106833|106882.8|106832.8|106884|106834|106882.4|106832.4|19
1723714650000|2024-08-15 09:37:30|106882.4|106832.4|106888.8|106838.8|106892.5|106842.5|106882.4|106832.4|26
1723714660000|2024-08-15 09:37:40|106888.7|106838.7|106889.1|106839.1|106889.3|106839.3|106888.6|106838.6|11
1723714670000|2024-08-15 09:37:50|106889.2|106839.2|106891.9|106841.9|106892.1|106842.1|106888.9|106838.9|20
1723714680000|2024-08-15 09:38:00|106891.8|106841.8|106889|106839|106892.4|106842.4|106889|106839|21
1723714690000|2024-08-15 09:38:10|106889.1|106839.1|106880.3|106830.3|106889.1|106839.1|106876.7|106826.7|20
1723714700000|2024-08-15 09:38:20|106880.5|106830.5|106872.9|106822.9|106880.7|106830.7|106872.6|106822.6|28
1723714710000|2024-08-15 09:38:30|106872.6|106822.6|106871.6|106821.6|106874.1|106824.1|106871.2|106821.2|31
1723714720000|2024-08-15 09:38:40|106872.4|106822.4|106866.9|106816.9|106872.4|106822.4|106866.9|106816.9|26
1723714730000|2024-08-15 09:38:50|106865.8|106815.8|106867.3|106817.3|106867.4|106817.4|106864.6|106814.6|25
1723714740000|2024-08-15 09:39:00|106867.5|106817.5|106864.2|106814.2|106867.5|106817.5|106864.2|106814.2|19
1723714750000|2024-08-15 09:39:10|106864.5|106814.5|106864.4|106814.4|106865.1|106815.1|106862.7|106812.7|23
1723714760000|2024-08-15 09:39:20|106864.2|106814.2|106866.1|106816.1|106868.5|106818.5|106863|106813|27
1723714770000|2024-08-15 09:39:30|106865.9|106815.9|106871.6|106821.6|106871.6|106821.6|106865.9|106815.9|20
1723714780000|2024-08-15 09:39:40|106871.4|106821.4|106871.9|106821.9|106872.3|106822.3|106871.4|106821.4|18
1723714790000|2024-08-15 09:39:50|106872|106822|106878.7|106828.7|106881.9|106831.9|106870.8|106820.8|38
1723714800000|2024-08-15 09:40:00|106878.8|106828.8|106872.7|106822.7|106878.8|106828.8|106872.6|106822.6|27
1723714810000|2024-08-15 09:40:10|106872.3|106822.3|106872.3|106822.3|106872.4|106822.4|106869.8|106819.8|17
1723714820000|2024-08-15 09:40:20|106871.6|106821.6|106872|106822|106872.6|106822.6|106871.6|106821.6|8
1723714830000|2024-08-15 09:40:30|106871.7|106821.7|106870.4|106820.4|106872.8|106822.8|106870.4|106820.4|16
1723714840000|2024-08-15 09:40:40|106870.6|106820.6|106870.5|106820.5|106871|106821|106869.9|106819.9|17
1723714850000|2024-08-15 09:40:50|106870.6|106820.6|106866.4|106816.4|106870.8|106820.8|106866.3|106816.3|22
1723714860000|2024-08-15 09:41:00|106863.4|106813.4|106845.7|106795.7|106863.4|106813.4|106845.7|106795.7|38
1723714870000|2024-08-15 09:41:10|106845.5|106795.5|106826.5|106776.5|106845.8|106795.8|106826.1|106776.1|30
1723714880000|2024-08-15 09:41:20|106826.9|106776.9|106810.2|106760.2|106827|106777|106810.2|106760.2|29
1723714890000|2024-08-15 09:41:30|106809.7|106759.7|106809.7|106759.7|106813.7|106763.7|106805.2|106755.2|42
1723714900000|2024-08-15 09:41:40|106810|106760|106789.4|106739.4|106810.1|106760.1|106788.9|106738.9|43
1723714910000|2024-08-15 09:41:50|106789.5|106739.5|106790.6|106740.6|106790.8|106740.8|106789|106739|25
1723714920000|2024-08-15 09:42:00|106790.8|106740.8|106801.6|106751.6|106801.7|106751.7|106790.5|106740.5|21
1723714930000|2024-08-15 09:42:10|106804.8|106754.8|106802.3|106752.3|106805.1|106755.1|106801.9|106751.9|21
1723714940000|2024-08-15 09:42:20|106802.1|106752.1|106805.9|106755.9|106806.4|106756.4|106800.9|106750.9|16
1723714950000|2024-08-15 09:42:30|106806.2|106756.2|106803.5|106753.5|106807.1|106757.1|106803.5|106753.5|15
1723714960000|2024-08-15 09:42:40|106804|106754|106811.4|106761.4|106816.9|106766.9|106804|106754|47
1723714970000|2024-08-15 09:42:50|106811|106761|106811.1|106761.1|106811.1|106761.1|106809.4|106759.4|23
1723714980000|2024-08-15 09:43:00|106810.8|106760.8|106818|106768|106819.1|106769.1|106810.7|106760.7|32
1723714990000|2024-08-15 09:43:10|106817.9|106767.9|106817|106767|106842.9|106792.9|106817|106767|38
1723715000000|2024-08-15 09:43:20|106819.5|106769.5|106810.6|106760.6|106819.5|106769.5|106810.5|106760.5|32
1723715010000|2024-08-15 09:43:30|106810.4|106760.4|106810.7|106760.7|106811|106761|106810.3|106760.3|9
1723715020000|2024-08-15 09:43:40|106810.8|106760.8|106811.4|106761.4|106812|106762|106810.5|106760.5|16
1723715030000|2024-08-15 09:43:50|106811.7|106761.7|106813.4|106763.4|106813.6|106763.6|106810.9|106760.9|20
1723715040000|2024-08-15 09:44:00|106810.3|106760.3|106795.3|106745.3|106810.3|106760.3|106795.3|106745.3|30
1723715050000|2024-08-15 09:44:10|106795.4|106745.4|106808.3|106758.3|106808.3|106758.3|106794.9|106744.9|19
1723715060000|2024-08-15 09:44:20|106808.1|106758.1|106808.4|106758.4|106809|106759|106808.1|106758.1|11
1723715070000|2024-08-15 09:44:30|106808.2|106758.2|106808.9|106758.9|106809|106759|106807.2|106757.2|14
1723715080000|2024-08-15 09:44:40|106809|106759|106809.8|106759.8|106809.9|106759.9|106807.7|106757.7|14
1723715090000|2024-08-15 09:44:50|106809.3|106759.3|106803.3|106753.3|106809.5|106759.5|106802.8|106752.8|28
1723715100000|2024-08-15 09:45:00|106803.1|106753.1|106801.4|106751.4|106803.3|106753.3|106799.7|106749.7|20
1723715110000|2024-08-15 09:45:10|106801.3|106751.3|106791.3|106741.3|106801.3|106751.3|106791|106741|31
1723715120000|2024-08-15 09:45:20|106791|106741|106788.5|106738.5|106791|106741|106787.2|106737.2|34
1723715130000|2024-08-15 09:45:30|106788.8|106738.8|106797.3|106747.3|106799|106749|106788.3|106738.3|39
1723715140000|2024-08-15 09:45:40|106797.2|106747.2|106750.2|106700.2|106797.2|106747.2|106748.5|106698.5|52
1723715150000|2024-08-15 09:45:50|106750.3|106700.3|106744.2|106694.2|106750.3|106700.3|106744|106694|27
1723715160000|2024-08-15 09:46:00|106744.3|106694.3|106738.9|106688.9|106744.3|106694.3|106738.9|106688.9|22
1723715170000|2024-08-15 09:46:10|106739|106689|106731.5|106681.5|106741.3|106691.3|106729.8|106679.8|41
1723715180000|2024-08-15 09:46:20|106731.3|106681.3|106746|106696|106757.4|106707.4|106731.3|106681.3|40
1723715190000|2024-08-15 09:46:30|106745.9|106695.9|106744.7|106694.7|106746.3|106696.3|106744|106694|25
1723715200000|2024-08-15 09:46:40|106745|106695|106754.2|106704.2|106754.2|106704.2|106743.5|106693.5|26
1723715210000|2024-08-15 09:46:50|106754.3|106704.3|106747.4|106697.4|106754.3|106704.3|106743.8|106693.8|22
1723715220000|2024-08-15 09:47:00|106747.6|106697.6|106757.1|106707.1|106760.2|106710.2|106747.6|106697.6|15
1723715230000|2024-08-15 09:47:10|106757.2|106707.2|106763.2|106713.2|106764.2|106714.2|106757|106707|21
1723715240000|2024-08-15 09:47:20|106763.1|106713.1|106755.9|106705.9|106763.5|106713.5|106755.4|106705.4|25
1723715250000|2024-08-15 09:47:30|106755.7|106705.7|106748.4|106698.4|106755.7|106705.7|106748.4|106698.4|24
1723715260000|2024-08-15 09:47:40|106747.7|106697.7|106741.3|106691.3|106751.6|106701.6|106739.9|106689.9|45
1723715270000|2024-08-15 09:47:50|106741.9|106691.9|106733|106683|106745.8|106695.8|106732.9|106682.9|37
1723715280000|2024-08-15 09:48:00|106732.8|106682.8|106726.8|106676.8|106732.8|106682.8|106722.3|106672.3|43
1723715290000|2024-08-15 09:48:10|106726.6|106676.6|106729.9|106679.9|106736.9|106686.9|106726.4|106676.4|31
1723715300000|2024-08-15 09:48:20|106729.4|106679.4|106736|106686|106738.7|106688.7|106728.9|106678.9|35
1723715310000|2024-08-15 09:48:30|106736.1|106686.1|106718.7|106668.7|106737.3|106687.3|106717.2|106667.2|44
1723715320000|2024-08-15 09:48:40|106718.5|106668.5|106722.4|106672.4|106722.4|106672.4|106718.5|106668.5|29
1723715330000|2024-08-15 09:48:50|106721.9|106671.9|106734.9|106684.9|106735|106685|106721.9|106671.9|34
1723715340000|2024-08-15 09:49:00|106733.8|106683.8|106732.1|106682.1|106734.3|106684.3|106730|106680|40
1723715350000|2024-08-15 09:49:10|106732.2|106682.2|106746.6|106696.6|106746.6|106696.6|106732.2|106682.2|36
1723715360000|2024-08-15 09:49:20|106746.9|106696.9|106735.2|106685.2|106747.9|106697.9|106730.8|106680.8|47
1723715370000|2024-08-15 09:49:30|106739.3|106689.3|106734.9|106684.9|106741|106691|106733.8|106683.8|28
1723715380000|2024-08-15 09:49:40|106734.1|106684.1|106732.2|106682.2|106734.9|106684.9|106732.2|106682.2|19
1723715390000|2024-08-15 09:49:50|106732.1|106682.1|106727.9|106677.9|106736.1|106686.1|106722.4|106672.4|35
1723715400000|2024-08-15 09:50:00|106729.9|106679.9|106717.7|106667.7|106732.7|106682.7|106717.7|106667.7|37
1723715410000|2024-08-15 09:50:10|106716.3|106666.3|106714.1|106664.1|106719.7|106669.7|106711.6|106661.6|27
1723715420000|2024-08-15 09:50:20|106714|106664|106719.1|106669.1|106719.1|106669.1|106707.3|106657.3|43
1723715430000|2024-08-15 09:50:30|106719.6|106669.6|106706.5|106656.5|106719.6|106669.6|106706.5|106656.5|24
1723715440000|2024-08-15 09:50:40|106706.2|106656.2|106712.5|106662.5|106714.7|106664.7|106705|106655|31
1723715450000|2024-08-15 09:50:50|106712.2|106662.2|106713.4|106663.4|106716.2|106666.2|106712.2|106662.2|27
1723715460000|2024-08-15 09:51:00|106712.7|106662.7|106716.1|106666.1|106722.8|106672.8|106712.6|106662.6|41
1723715470000|2024-08-15 09:51:10|106716.8|106666.8|106704.1|106654.1|106716.8|106666.8|106697.6|106647.6|28
1723715480000|2024-08-15 09:51:20|106705.1|106655.1|106706.1|106656.1|106709.6|106659.6|106704.1|106654.1|23
1723715490000|2024-08-15 09:51:30|106708|106658|106755.4|106705.4|106756.3|106706.3|106708|106658|38
1723715500000|2024-08-15 09:51:40|106753.8|106703.8|106752.4|106702.4|106756.2|106706.2|106750.7|106700.7|35
1723715510000|2024-08-15 09:51:50|106752.7|106702.7|106753.7|106703.7|106755.8|106705.8|106752.5|106702.5|32
1723715520000|2024-08-15 09:52:00|106753.6|106703.6|106740.9|106690.9|106753.6|106703.6|106732.4|106682.4|43
1723715530000|2024-08-15 09:52:10|106741.4|106691.4|106726.5|106676.5|106741.4|106691.4|106726|106676|15
1723715540000|2024-08-15 09:52:20|106726.2|106676.2|106724.8|106674.8|106737.2|106687.2|106724.7|106674.7|46
1723715550000|2024-08-15 09:52:30|106723.9|106673.9|106718.4|106668.4|106723.9|106673.9|106716.2|106666.2|30
1723715560000|2024-08-15 09:52:40|106718.5|106668.5|106718.3|106668.3|106719.1|106669.1|106718.1|106668.1|11
1723715570000|2024-08-15 09:52:50|106718|106668|106717.2|106667.2|106718.6|106668.6|106717.2|106667.2|10
1723715580000|2024-08-15 09:53:00|106717|106667|106711.5|106661.5|106717.2|106667.2|106711.2|106661.2|21
1723715590000|2024-08-15 09:53:10|106711.4|106661.4|106697.8|106647.8|106711.4|106661.4|106696.6|106646.6|33
1723715600000|2024-08-15 09:53:20|106697.6|106647.6|106699.3|106649.3|106703.6|106653.6|106697.5|106647.5|25
1723715610000|2024-08-15 09:53:30|106699.5|106649.5|106688.9|106638.9|106699.5|106649.5|106688.9|106638.9|32
1723715620000|2024-08-15 09:53:40|106689.9|106639.9|106689.6|106639.6|106689.9|106639.9|106689.1|106639.1|12
1723715630000|2024-08-15 09:53:50|106689.7|106639.7|106695.2|106645.2|106695.9|106645.9|106688.5|106638.5|28
1723715640000|2024-08-15 09:54:00|106695.3|106645.3|106696|106646|106696.2|106646.2|106694.2|106644.2|22
1723715650000|2024-08-15 09:54:10|106696.2|106646.2|106702.6|106652.6|106702.6|106652.6|106695.5|106645.5|17
1723715660000|2024-08-15 09:54:20|106702.5|106652.5|106705.9|106655.9|106711.6|106661.6|106701.3|106651.3|28
1723715670000|2024-08-15 09:54:30|106705.8|106655.8|106694.2|106644.2|106708.9|106658.9|106694.1|106644.1|28
1723715680000|2024-08-15 09:54:40|106693.8|106643.8|106685.8|106635.8|106693.8|106643.8|106682.5|106632.5|15
1723715690000|2024-08-15 09:54:50|106686.1|106636.1|106688.6|106638.6|106691.2|106641.2|106686.1|106636.1|22
1723715700000|2024-08-15 09:55:00|106689.9|106639.9|106688.1|106638.1|106690.8|106640.8|106687.2|106637.2|22
1723715710000|2024-08-15 09:55:10|106688.7|106638.7|106694.8|106644.8|106695.4|106645.4|106688.7|106638.7|22
1723715720000|2024-08-15 09:55:20|106694.7|106644.7|106695.2|106645.2|106696.9|106646.9|106693.9|106643.9|21
1723715730000|2024-08-15 09:55:30|106695|106645|106680.3|106630.3|106695|106645|106680.3|106630.3|22
1723715740000|2024-08-15 09:55:40|106669.8|106619.8|106653.7|106603.7|106669.8|106619.8|106653.7|106603.7|44
1723715750000|2024-08-15 09:55:50|106654|106604|106665.8|106615.8|106665.8|106615.8|106641.8|106591.8|44
1723715760000|2024-08-15 09:56:00|106666.2|106616.2|106683.4|106633.4|106683.4|106633.4|106666|106616|30
1723715770000|2024-08-15 09:56:10|106683.5|106633.5|106690.7|106640.7|106690.7|106640.7|106683.5|106633.5|15
1723715780000|2024-08-15 09:56:20|106691.2|106641.2|106694.3|106644.3|106695.9|106645.9|106691.2|106641.2|19
1723715790000|2024-08-15 09:56:30|106699.4|106649.4|106701.2|106651.2|106701.9|106651.9|106699.4|106649.4|20
1723715800000|2024-08-15 09:56:40|106685.1|106635.1|106693.2|106643.2|106695.4|106645.4|106675.7|106625.7|30
1723715810000|2024-08-15 09:56:50|106693|106643|106675.1|106625.1|106693.2|106643.2|106672.1|106622.1|43
1723715820000|2024-08-15 09:57:00|106675.5|106625.5|106653.1|106603.1|106675.5|106625.5|106652.8|106602.8|34
1723715830000|2024-08-15 09:57:10|106652.7|106602.7|106660.5|106610.5|106681.3|106631.3|106652.7|106602.7|41
1723715840000|2024-08-15 09:57:20|106660.9|106610.9|106659.6|106609.6|106661.8|106611.8|106654.1|106604.1|32
1723715850000|2024-08-15 09:57:30|106658.7|106608.7|106651.2|106601.2|106658.7|106608.7|106650.7|106600.7|30
1723715860000|2024-08-15 09:57:40|106651.1|106601.1|106663.9|106613.9|106664|106614|106650.8|106600.8|32
1723715870000|2024-08-15 09:57:50|106664.4|106614.4|106662|106612|106664.5|106614.5|106659.7|106609.7|19
1723715880000|2024-08-15 09:58:00|106662.3|106612.3|106664.4|106614.4|106664.4|106614.4|106662.3|106612.3|9
1723715890000|2024-08-15 09:58:10|106664.6|106614.6|106663.8|106613.8|106664.6|106614.6|106663.5|106613.5|10
1723715900000|2024-08-15 09:58:20|106663.9|106613.9|106664.5|106614.5|106664.6|106614.6|106663.8|106613.8|11
1723715910000|2024-08-15 09:58:30|106664.4|106614.4|106666.2|106616.2|106666.2|106616.2|106663.4|106613.4|10
1723715920000|2024-08-15 09:58:40|106666.5|106616.5|106676.8|106626.8|106676.8|106626.8|106666.5|106616.5|11
1723715930000|2024-08-15 09:58:50|106675.6|106625.6|106676.8|106626.8|106677.5|106627.5|106672.1|106622.1|31
1723715940000|2024-08-15 09:59:00|106676.7|106626.7|106661|106611|106676.8|106626.8|106660.7|106610.7|22
1723715950000|2024-08-15 09:59:10|106660.4|106610.4|106642.5|106592.5|106660.4|106610.4|106637.8|106587.8|34
1723715960000|2024-08-15 09:59:20|106642.3|106592.3|106645.4|106595.4|106646.7|106596.7|106642.3|106592.3|17
1723715970000|2024-08-15 09:59:30|106645.7|106595.7|106680.6|106630.6|106687.2|106637.2|106645.7|106595.7|51
1723715980000|2024-08-15 09:59:40|106680.5|106630.5|106676.2|106626.2|106682.7|106632.7|106673.3|106623.3|34
1723715990000|2024-08-15 09:59:50|106676.4|106626.4|106672.8|106622.8|106677.8|106627.8|106672.8|106622.8|33
1723716000000|2024-08-15 10:00:00|106671.9|106621.9|106644.6|106594.6|106671.9|106621.9|106644.6|106594.6|53
1723716010000|2024-08-15 10:00:10|106645.3|106595.3|106658|106608|106658.4|106608.4|106642|106592|39
1723716020000|2024-08-15 10:00:20|106657.5|106607.5|106660.3|106610.3|106660.3|106610.3|106656.9|106606.9|26
1723716030000|2024-08-15 10:00:30|106660|106610|106657.5|106607.5|106660.1|106610.1|106657.4|106607.4|18
1723716040000|2024-08-15 10:00:40|106657.7|106607.7|106653.8|106603.8|106658.4|106608.4|106653.6|106603.6|27
1723716050000|2024-08-15 10:00:50|106653.5|106603.5|106661.5|106611.5|106662.2|106612.2|106652.5|106602.5|30
1723716060000|2024-08-15 10:01:00|106661.1|106611.1|106660.1|106610.1|106662.6|106612.6|106658.2|106608.2|37
1723716070000|2024-08-15 10:01:10|106659.8|106609.8|106679.5|106629.5|106682.5|106632.5|106659.7|106609.7|30
1723716080000|2024-08-15 10:01:20|106679.4|106629.4|106668.8|106618.8|106679.7|106629.7|106665.4|106615.4|44
1723716090000|2024-08-15 10:01:30|106669.1|106619.1|106672.9|106622.9|106673.1|106623.1|106668.1|106618.1|25
1723716100000|2024-08-15 10:01:40|106672.8|106622.8|106670.4|106620.4|106674|106624|106668.7|106618.7|35
1723716110000|2024-08-15 10:01:50|106672.2|106622.2|106668.2|106618.2|106672.6|106622.6|106667.6|106617.6|27
1723716120000|2024-08-15 10:02:00|106668.8|106618.8|106672.7|106622.7|106672.8|106622.8|106668.8|106618.8|21
1723716130000|2024-08-15 10:02:10|106672.8|106622.8|106671.4|106621.4|106672.8|106622.8|106669|106619|25
1723716140000|2024-08-15 10:02:20|106671.5|106621.5|106675.6|106625.6|106678.6|106628.6|106671.5|106621.5|16
1723716150000|2024-08-15 10:02:30|106675.7|106625.7|106667.2|106617.2|106675.7|106625.7|106666.6|106616.6|30
1723716160000|2024-08-15 10:02:40|106667.5|106617.5|106666.2|106616.2|106667.5|106617.5|106664.6|106614.6|35
1723716170000|2024-08-15 10:02:50|106666.1|106616.1|106663.4|106613.4|106666.6|106616.6|106663.4|106613.4|20
1723716180000|2024-08-15 10:03:00|106663.8|106613.8|106663.8|106613.8|106676.1|106626.1|106663|106613|39
1723716190000|2024-08-15 10:03:10|106663.5|106613.5|106666.1|106616.1|106666.7|106616.7|106663.5|106613.5|20
1723716200000|2024-08-15 10:03:20|106666|106616|106669.7|106619.7|106670.5|106620.5|106666|106616|22
1723716210000|2024-08-15 10:03:30|106669.8|106619.8|106675.5|106625.5|106675.7|106625.7|106669.2|106619.2|16
1723716220000|2024-08-15 10:03:40|106675.4|106625.4|106678.9|106628.9|106679.1|106629.1|106675.3|106625.3|13
1723716230000|2024-08-15 10:03:50|106678.7|106628.7|106677.5|106627.5|106678.8|106628.8|106676.5|106626.5|17
1723716240000|2024-08-15 10:04:00|106677.7|106627.7|106675.5|106625.5|106677.7|106627.7|106675.5|106625.5|9
1723716250000|2024-08-15 10:04:10|106675.3|106625.3|106674.6|106624.6|106675.6|106625.6|106674.6|106624.6|8
1723716260000|2024-08-15 10:04:20|106674.5|106624.5|106677.6|106627.6|106677.9|106627.9|106667.1|106617.1|31
1723716270000|2024-08-15 10:04:30|106677.4|106627.4|106680.3|106630.3|106680.3|106630.3|106677.4|106627.4|18
1723716280000|2024-08-15 10:04:40|106680.2|106630.2|106694.9|106644.9|106694.9|106644.9|106672.8|106622.8|33
1723716290000|2024-08-15 10:04:50|106695|106645|106698.9|106648.9|106702.5|106652.5|106694.6|106644.6|28
1723716300000|2024-08-15 10:05:00|106699.2|106649.2|106698.6|106648.6|106699.6|106649.6|106696.6|106646.6|21
1723716310000|2024-08-15 10:05:10|106698.8|106648.8|106701.2|106651.2|106701.2|106651.2|106698.8|106648.8|14
1723716320000|2024-08-15 10:05:20|106701.1|106651.1|106702.6|106652.6|106702.6|106652.6|106700.8|106650.8|14
1723716330000|2024-08-15 10:05:30|106701.7|106651.7|106700.5|106650.5|106701.7|106651.7|106700.3|106650.3|14
1723716340000|2024-08-15 10:05:40|106700.6|106650.6|106700.1|106650.1|106700.6|106650.6|106700.1|106650.1|7
1723716350000|2024-08-15 10:05:50|106700.5|106650.5|106697.9|106647.9|106700.5|106650.5|106697.9|106647.9|13
1723716360000|2024-08-15 10:06:00|106697.3|106647.3|106702.5|106652.5|106704.4|106654.4|106676.2|106626.2|36
1723716370000|2024-08-15 10:06:10|106703.3|106653.3|106702.7|106652.7|106707|106657|106702.5|106652.5|20
1723716380000|2024-08-15 10:06:20|106702.5|106652.5|106707.8|106657.8|106709.3|106659.3|106702.5|106652.5|24
1723716390000|2024-08-15 10:06:30|106707.7|106657.7|106708.1|106658.1|106708.2|106658.2|106706.3|106656.3|22
1723716400000|2024-08-15 10:06:40|106707.8|106657.8|106711.5|106661.5|106711.6|106661.6|106707.5|106657.5|31
1723716410000|2024-08-15 10:06:50|106711.7|106661.7|106709.9|106659.9|106712.3|106662.3|106709.6|106659.6|20
1723716420000|2024-08-15 10:07:00|106709.7|106659.7|106713.2|106663.2|106714.2|106664.2|106709.3|106659.3|26
1723716430000|2024-08-15 10:07:10|106712.9|106662.9|106709.1|106659.1|106712.9|106662.9|106708.7|106658.7|16
1723716440000|2024-08-15 10:07:20|106708.8|106658.8|106712.7|106662.7|106712.7|106662.7|106708.5|106658.5|24
1723716450000|2024-08-15 10:07:30|106712.6|106662.6|106713.7|106663.7|106714.3|106664.3|106711.4|106661.4|21
1723716460000|2024-08-15 10:07:40|106713.8|106663.8|106714.4|106664.4|106714.6|106664.6|106713.8|106663.8|17
1723716470000|2024-08-15 10:07:50|106714.6|106664.6|106718.9|106668.9|106719.6|106669.6|106714.4|106664.4|16
1723716480000|2024-08-15 10:08:00|106718.5|106668.5|106716.5|106666.5|106718.5|106668.5|106716.5|106666.5|16
1723716490000|2024-08-15 10:08:10|106716.2|106666.2|106670.8|106620.8|106716.2|106666.2|106669.8|106619.8|36
1723716500000|2024-08-15 10:08:20|106670.5|106620.5|106665.4|106615.4|106671.1|106621.1|106661.4|106611.4|34
1723716510000|2024-08-15 10:08:30|106665.2|106615.2|106666.5|106616.5|106666.5|106616.5|106665.2|106615.2|9
1723716520000|2024-08-15 10:08:40|106666.4|106616.4|106655.3|106605.3|106669|106619|106655.1|106605.1|23
1723716530000|2024-08-15 10:08:50|106655.6|106605.6|106659.4|106609.4|106659.5|106609.5|106654.5|106604.5|29
1723716540000|2024-08-15 10:09:00|106659.3|106609.3|106661.2|106611.2|106661.2|106611.2|106659.3|106609.3|13
1723716550000|2024-08-15 10:09:10|106661.5|106611.5|106660.6|106610.6|106661.6|106611.6|106660.6|106610.6|9
1723716560000|2024-08-15 10:09:20|106660.8|106610.8|106662.2|106612.2|106663.1|106613.1|106660.4|106610.4|16
1723716570000|2024-08-15 10:09:30|106662.1|106612.1|106663.1|106613.1|106663.5|106613.5|106662.1|106612.1|24
1723716580000|2024-08-15 10:09:40|106663.4|106613.4|106665.8|106615.8|106666.1|106616.1|106662.8|106612.8|26
1723716590000|2024-08-15 10:09:50|106665.7|106615.7|106662.4|106612.4|106666.3|106616.3|106662.3|106612.3|18
1723716600000|2024-08-15 10:10:00|106662.3|106612.3|106661.7|106611.7|106662.5|106612.5|106661.5|106611.5|19
1723716610000|2024-08-15 10:10:10|106662|106612|106665.1|106615.1|106665.2|106615.2|106661.8|106611.8|22
1723716620000|2024-08-15 10:10:20|106665.3|106615.3|106669.4|106619.4|106670.6|106620.6|106665.3|106615.3|21
1723716630000|2024-08-15 10:10:30|106669.3|106619.3|106668.5|106618.5|106669.3|106619.3|106668.4|106618.4|14
1723716640000|2024-08-15 10:10:40|106668.4|106618.4|106669.5|106619.5|106670|106620|106668.4|106618.4|21
1723716650000|2024-08-15 10:10:50|106669.7|106619.7|106674.2|106624.2|106677.4|106627.4|106669.1|106619.1|22
1723716660000|2024-08-15 10:11:00|106674.3|106624.3|106675.9|106625.9|106678|106628|106674.3|106624.3|24
1723716670000|2024-08-15 10:11:10|106676.1|106626.1|106677|106627|106677.8|106627.8|106676.1|106626.1|12
1723716680000|2024-08-15 10:11:20|106676.6|106626.6|106676.1|106626.1|106676.6|106626.6|106676|106626|7
1723716690000|2024-08-15 10:11:30|106675.9|106625.9|106676.1|106626.1|106677.1|106627.1|106674.2|106624.2|27
1723716700000|2024-08-15 10:11:40|106675.9|106625.9|106689.6|106639.6|106689.9|106639.9|106675.9|106625.9|30
1723716710000|2024-08-15 10:11:50|106690|106640|106688.6|106638.6|106690|106640|106688.6|106638.6|18
1723716720000|2024-08-15 10:12:00|106689|106639|106689.6|106639.6|106690.1|106640.1|106688.7|106638.7|15
1723716730000|2024-08-15 10:12:10|106690.3|106640.3|106691.7|106641.7|106693.1|106643.1|106690.3|106640.3|18
1723716740000|2024-08-15 10:12:20|106691.8|106641.8|106692.6|106642.6|106692.6|106642.6|106688.4|106638.4|22
1723716750000|2024-08-15 10:12:30|106692.7|106642.7|106693.3|106643.3|106693.3|106643.3|106692|106642|19
1723716760000|2024-08-15 10:12:40|106693.6|106643.6|106693.4|106643.4|106693.6|106643.6|106692.7|106642.7|11
1723716770000|2024-08-15 10:12:50|106693.8|106643.8|106690.9|106640.9|106694.9|106644.9|106690.8|106640.8|13
1723716780000|2024-08-15 10:13:00|106691.1|106641.1|106693.3|106643.3|106693.8|106643.8|106691.1|106641.1|17
1723716790000|2024-08-15 10:13:10|106692.7|106642.7|106692.7|106642.7|106693.2|106643.2|106692.5|106642.5|16
1723716800000|2024-08-15 10:13:20|106693.4|106643.4|106675.7|106625.7|106693.4|106643.4|106675.2|106625.2|24
1723716810000|2024-08-15 10:13:30|106675.4|106625.4|106675.7|106625.7|106678.8|106628.8|106675|106625|31
1723716820000|2024-08-15 10:13:40|106675.8|106625.8|106666.3|106616.3|106675.8|106625.8|106665.7|106615.7|32
1723716830000|2024-08-15 10:13:50|106667.2|106617.2|106667.2|106617.2|106668|106618|106665.9|106615.9|15
1723716840000|2024-08-15 10:14:00|106667.3|106617.3|106671.1|106621.1|106671.1|106621.1|106666.2|106616.2|15
1723716850000|2024-08-15 10:14:10|106670.8|106620.8|106662.6|106612.6|106672.4|106622.4|106662.6|106612.6|20
1723716860000|2024-08-15 10:14:20|106662.3|106612.3|106659.4|106609.4|106662.6|106612.6|106652.5|106602.5|30
1723716870000|2024-08-15 10:14:30|106659.2|106609.2|106661.9|106611.9|106662.1|106612.1|106658.8|106608.8|17
1723716880000|2024-08-15 10:14:40|106662.3|106612.3|106672.8|106622.8|106672.8|106622.8|106662.3|106612.3|22
1723716890000|2024-08-15 10:14:50|106673.1|106623.1|106675.7|106625.7|106677.5|106627.5|106673.1|106623.1|22
1723716900000|2024-08-15 10:15:00|106674.7|106624.7|106682.3|106632.3|106682.3|106632.3|106673.3|106623.3|23
1723716910000|2024-08-15 10:15:10|106683.2|106633.2|106668.5|106618.5|106687.6|106637.6|106665.3|106615.3|37
1723716920000|2024-08-15 10:15:20|106668.4|106618.4|106670.5|106620.5|106670.5|106620.5|106665.5|106615.5|17
1723716930000|2024-08-15 10:15:30|106670.4|106620.4|106680.8|106630.8|106694|106644|106670.4|106620.4|26
1723716940000|2024-08-15 10:15:40|106680.9|106630.9|106681.9|106631.9|106681.9|106631.9|106680.1|106630.1|20
1723716950000|2024-08-15 10:15:50|106681.8|106631.8|106689.1|106639.1|106691.1|106641.1|106681.8|106631.8|22
1723716960000|2024-08-15 10:16:00|106689|106639|106681.1|106631.1|106690.6|106640.6|106677.3|106627.3|27
1723716970000|2024-08-15 10:16:10|106680.3|106630.3|106679.1|106629.1|106680.4|106630.4|106678.1|106628.1|14
1723716980000|2024-08-15 10:16:20|106679.8|106629.8|106675.4|106625.4|106680.6|106630.6|106671.5|106621.5|28
1723716990000|2024-08-15 10:16:30|106675.3|106625.3|106675.8|106625.8|106675.9|106625.9|106675.1|106625.1|11
1723717000000|2024-08-15 10:16:40|106676.1|106626.1|106678|106628|106680.1|106630.1|106676.1|106626.1|22
1723717010000|2024-08-15 10:16:50|106677.8|106627.8|106679.3|106629.3|106679.3|106629.3|106674.5|106624.5|15
1723717020000|2024-08-15 10:17:00|106679.6|106629.6|106682|106632|106684.4|106634.4|106679.6|106629.6|24
1723717030000|2024-08-15 10:17:10|106681.7|106631.7|106681.4|106631.4|106684.2|106634.2|106681.4|106631.4|13
1723717040000|2024-08-15 10:17:20|106681.7|106631.7|106678.2|106628.2|106681.7|106631.7|106676.8|106626.8|23
1723717050000|2024-08-15 10:17:30|106678.1|106628.1|106678.3|106628.3|106683.9|106633.9|106678.1|106628.1|22
1723717060000|2024-08-15 10:17:40|106677.8|106627.8|106693.7|106643.7|106693.7|106643.7|106674.9|106624.9|26
1723717070000|2024-08-15 10:17:50|106693.3|106643.3|106693.6|106643.6|106693.6|106643.6|106692.7|106642.7|10
1723717080000|2024-08-15 10:18:00|106694.2|106644.2|106696.4|106646.4|106696.6|106646.6|106694.2|106644.2|15
1723717090000|2024-08-15 10:18:10|106696.3|106646.3|106695.6|106645.6|106696.3|106646.3|106691.9|106641.9|25
1723717100000|2024-08-15 10:18:20|106694.6|106644.6|106691.4|106641.4|106695|106645|106691.4|106641.4|23
1723717110000|2024-08-15 10:18:30|106691.7|106641.7|106671.2|106621.2|106691.7|106641.7|106670.7|106620.7|25
1723717120000|2024-08-15 10:18:40|106673.1|106623.1|106677.4|106627.4|106677.9|106627.9|106673.1|106623.1|12
1723717130000|2024-08-15 10:18:50|106677.7|106627.7|106677.7|106627.7|106678.1|106628.1|106676.4|106626.4|9
1723717140000|2024-08-15 10:19:00|106677.6|106627.6|106675.8|106625.8|106677.7|106627.7|106675.1|106625.1|16
1723717150000|2024-08-15 10:19:10|106675.4|106625.4|106659.1|106609.1|106675.4|106625.4|106659.1|106609.1|19
1723717160000|2024-08-15 10:19:20|106660.4|106610.4|106664|106614|106667.1|106617.1|106660.4|106610.4|19
1723717170000|2024-08-15 10:19:30|106663.9|106613.9|106642.9|106592.9|106664.1|106614.1|106640|106590|38
1723717180000|2024-08-15 10:19:40|106643.1|106593.1|106643.6|106593.6|106645.5|106595.5|106642.5|106592.5|22
1723717190000|2024-08-15 10:19:50|106643.5|106593.5|106643.8|106593.8|106643.8|106593.8|106640.9|106590.9|29
1723717200000|2024-08-15 10:20:00|106643.7|106593.7|106640.3|106590.3|106643.8|106593.8|106638.8|106588.8|23
1723717210000|2024-08-15 10:20:10|106640.6|106590.6|106654.9|106604.9|106655.3|106605.3|106640.6|106590.6|23
1723717220000|2024-08-15 10:20:20|106655|106605|106664.7|106614.7|106665|106615|106654.6|106604.6|22
1723717230000|2024-08-15 10:20:30|106663.9|106613.9|106664.1|106614.1|106664.6|106614.6|106662.6|106612.6|22
1723717240000|2024-08-15 10:20:40|106665.2|106615.2|106665.4|106615.4|106668|106618|106664.5|106614.5|30
1723717250000|2024-08-15 10:20:50|106665.1|106615.1|106656.1|106606.1|106665.1|106615.1|106655.3|106605.3|15
1723717260000|2024-08-15 10:21:00|106656.6|106606.6|106653.7|106603.7|106656.9|106606.9|106653.7|106603.7|19
1723717270000|2024-08-15 10:21:10|106652.4|106602.4|106651.2|106601.2|106652.4|106602.4|106649.8|106599.8|17
1723717280000|2024-08-15 10:21:20|106651.3|106601.3|106648.7|106598.7|106652.5|106602.5|106648.7|106598.7|21
1723717290000|2024-08-15 10:21:30|106648.8|106598.8|106651.5|106601.5|106653.8|106603.8|106648.8|106598.8|16
1723717300000|2024-08-15 10:21:40|106651.7|106601.7|106688.9|106638.9|106696|106646|106651.7|106601.7|36
1723717310000|2024-08-15 10:21:50|106689|106639|106700.9|106650.9|106701.3|106651.3|106687.6|106637.6|30
1723717320000|2024-08-15 10:22:00|106701|106651|106692.3|106642.3|106701.3|106651.3|106691.1|106641.1|25
1723717330000|2024-08-15 10:22:10|106692.2|106642.2|106693.2|106643.2|106693.3|106643.3|106691.9|106641.9|7
1723717340000|2024-08-15 10:22:20|106693.3|106643.3|106693.1|106643.1|106693.6|106643.6|106692.9|106642.9|10
1723717350000|2024-08-15 10:22:30|106692.8|106642.8|106692.4|106642.4|106692.9|106642.9|106692.2|106642.2|19
1723717360000|2024-08-15 10:22:40|106692|106642|106692|106642|106692.5|106642.5|106691.5|106641.5|15
1723717370000|2024-08-15 10:22:50|106692.3|106642.3|106690.8|106640.8|106692.3|106642.3|106690.8|106640.8|11
1723717380000|2024-08-15 10:23:00|106691.1|106641.1|106690.3|106640.3|106691.4|106641.4|106690.2|106640.2|11
1723717390000|2024-08-15 10:23:10|106690.1|106640.1|106690.1|106640.1|106690.1|106640.1|106690.1|106640.1|1
1723717400000|2024-08-15 10:23:20|106689.8|106639.8|106690.4|106640.4|106691.4|106641.4|106687.9|106637.9|17
1723717410000|2024-08-15 10:23:30|106689|106639|106678.3|106628.3|106689|106639|106678.2|106628.2|19
1723717420000|2024-08-15 10:23:40|106677.5|106627.5|106673.6|106623.6|106679.4|106629.4|106672.6|106622.6|15
1723717430000|2024-08-15 10:23:50|106672.9|106622.9|106673.9|106623.9|106674.5|106624.5|106672.9|106622.9|9
1723717440000|2024-08-15 10:24:00|106674.1|106624.1|106675.7|106625.7|106675.8|106625.8|106673.7|106623.7|12
1723717450000|2024-08-15 10:24:10|106675.5|106625.5|106679.2|106629.2|106679.5|106629.5|106675.5|106625.5|19
1723717460000|2024-08-15 10:24:20|106679|106629|106683.1|106633.1|106683.5|106633.5|106679|106629|23
1723717470000|2024-08-15 10:24:30|106683.9|106633.9|106682.6|106632.6|106686.5|106636.5|106682.6|106632.6|26
1723717480000|2024-08-15 10:24:40|106682.3|106632.3|106681.6|106631.6|106685.8|106635.8|106681.2|106631.2|33
1723717490000|2024-08-15 10:24:50|106681.4|106631.4|106673.4|106623.4|106681.8|106631.8|106673.4|106623.4|28
1723717500000|2024-08-15 10:25:00|106667.1|106617.1|106704.7|106654.7|106705.2|106655.2|106665.6|106615.6|35
1723717510000|2024-08-15 10:25:10|106704.9|106654.9|106703.7|106653.7|106705.6|106655.6|106700.2|106650.2|24
1723717520000|2024-08-15 10:25:20|106703.6|106653.6|106710.7|106660.7|106711.3|106661.3|106702.5|106652.5|29
1723717530000|2024-08-15 10:25:30|106708.9|106658.9|106693.2|106643.2|106710.2|106660.2|106693.2|106643.2|22
1723717540000|2024-08-15 10:25:40|106692.2|106642.2|106680.5|106630.5|106692.2|106642.2|106680.5|106630.5|18
1723717550000|2024-08-15 10:25:50|106681|106631|106675.5|106625.5|106681|106631|106675.5|106625.5|8
1723717560000|2024-08-15 10:26:00|106675.6|106625.6|106676.7|106626.7|106677.5|106627.5|106674.8|106624.8|17
1723717570000|2024-08-15 10:26:10|106678.1|106628.1|106673.8|106623.8|106681.6|106631.6|106672|106622|16
1723717580000|2024-08-15 10:26:20|106674|106624|106673|106623|106678.8|106628.8|106673|106623|18
1723717590000|2024-08-15 10:26:30|106672.5|106622.5|106672.3|106622.3|106676.9|106626.9|106672.3|106622.3|10
1723717600000|2024-08-15 10:26:40|106672.5|106622.5|106658.8|106608.8|106672.5|106622.5|106658.8|106608.8|28
1723717610000|2024-08-15 10:26:50|106658.3|106608.3|106658.4|106608.4|106659.2|106609.2|106656.8|106606.8|20
1723717620000|2024-08-15 10:27:00|106658.6|106608.6|106660.2|106610.2|106661.1|106611.1|106654.4|106604.4|19
1723717630000|2024-08-15 10:27:10|106662.3|106612.3|106660.4|106610.4|106662.3|106612.3|106654.7|106604.7|36
1723717640000|2024-08-15 10:27:20|106660.5|106610.5|106655.2|106605.2|106663.4|106613.4|106654.7|106604.7|15
1723717650000|2024-08-15 10:27:30|106654.1|106604.1|106646.5|106596.5|106654.5|106604.5|106646.3|106596.3|19
1723717660000|2024-08-15 10:27:40|106646.6|106596.6|106666.7|106616.7|106666.7|106616.7|106646.6|106596.6|18
1723717670000|2024-08-15 10:27:50|106666.4|106616.4|106655.5|106605.5|106666.4|106616.4|106655.4|106605.4|25
1723717680000|2024-08-15 10:28:00|106654.3|106604.3|106653.3|106603.3|106654.3|106604.3|106649.9|106599.9|13
1723717690000|2024-08-15 10:28:10|106653.4|106603.4|106653.4|106603.4|106654.3|106604.3|106653|106603|11
1723717700000|2024-08-15 10:28:20|106653.3|106603.3|106654.3|106604.3|106654.3|106604.3|106653.1|106603.1|10
1723717710000|2024-08-15 10:28:30|106658.8|106608.8|106657.4|106607.4|106658.8|106608.8|106656.6|106606.6|14
1723717720000|2024-08-15 10:28:40|106657.2|106607.2|106649.5|106599.5|106657.2|106607.2|106648.2|106598.2|27
1723717730000|2024-08-15 10:28:50|106649.2|106599.2|106652|106602|106652.7|106602.7|106649.2|106599.2|14
1723717740000|2024-08-15 10:29:00|106650.7|106600.7|106655.5|106605.5|106657.2|106607.2|106646.8|106596.8|27
1723717750000|2024-08-15 10:29:10|106656.8|106606.8|106652.9|106602.9|106657|106607|106650.5|106600.5|27
1723717760000|2024-08-15 10:29:20|106652.6|106602.6|106651.7|106601.7|106652.6|106602.6|106651.5|106601.5|11
1723717770000|2024-08-15 10:29:30|106651|106601|106653.6|106603.6|106653.7|106603.7|106651|106601|21
1723717780000|2024-08-15 10:29:40|106654.1|106604.1|106662.6|106612.6|106663|106613|106654.1|106604.1|29
1723717790000|2024-08-15 10:29:50|106662.7|106612.7|106661.1|106611.1|106666.7|106616.7|106660.7|106610.7|26
1723717800000|2024-08-15 10:30:00|106661.7|106611.7|106688.5|106638.5|106694.3|106644.3|106661.7|106611.7|39
1723717810000|2024-08-15 10:30:10|106688.4|106638.4|106693.9|106643.9|106693.9|106643.9|106688.4|106638.4|28
1723717820000|2024-08-15 10:30:20|106694.1|106644.1|106703.4|106653.4|106703.7|106653.7|106693.3|106643.3|28
1723717830000|2024-08-15 10:30:30|106703.6|106653.6|106701.9|106651.9|106712.8|106662.8|106695.1|106645.1|35
1723717840000|2024-08-15 10:30:40|106702.1|106652.1|106699.5|106649.5|106703.5|106653.5|106699.5|106649.5|20
1723717850000|2024-08-15 10:30:50|106699.2|106649.2|106703.1|106653.1|106703.2|106653.2|106698.9|106648.9|22
1723717860000|2024-08-15 10:31:00|106703|106653|106704.4|106654.4|106704.5|106654.5|106702.7|106652.7|18
1723717870000|2024-08-15 10:31:10|106704.1|106654.1|106717.7|106667.7|106717.7|106667.7|106704.1|106654.1|32
1723717880000|2024-08-15 10:31:20|106718.1|106668.1|106719.1|106669.1|106724.1|106674.1|106718.1|106668.1|38
1723717890000|2024-08-15 10:31:30|106719|106669|106726|106676|106726|106676|106717.2|106667.2|20
1723717900000|2024-08-15 10:31:40|106726.1|106676.1|106722|106672|106726.2|106676.2|106719.9|106669.9|23
1723717910000|2024-08-15 10:31:50|106721.2|106671.2|106734.4|106684.4|106734.7|106684.7|106721.1|106671.1|25
1723717920000|2024-08-15 10:32:00|106734.5|106684.5|106744.2|106694.2|106747.1|106697.1|106734.5|106684.5|28
1723717930000|2024-08-15 10:32:10|106745.2|106695.2|106742.9|106692.9|106745.5|106695.5|106742.4|106692.4|13
1723717940000|2024-08-15 10:32:20|106743.7|106693.7|106750.7|106700.7|106752.1|106702.1|106743.5|106693.5|25
1723717950000|2024-08-15 10:32:30|106750.6|106700.6|106725.3|106675.3|106751.1|106701.1|106721|106671|37
1723717960000|2024-08-15 10:32:40|106724.4|106674.4|106722.9|106672.9|106725.5|106675.5|106722.9|106672.9|20
1723717970000|2024-08-15 10:32:50|106722|106672|106716.5|106666.5|106722|106672|106716.4|106666.4|19
1723717980000|2024-08-15 10:33:00|106716.6|106666.6|106719.5|106669.5|106719.5|106669.5|106716.6|106666.6|33
1723717990000|2024-08-15 10:33:10|106719.4|106669.4|106723.1|106673.1|106723.9|106673.9|106718.5|106668.5|30
1723718000000|2024-08-15 10:33:20|106723.3|106673.3|106721.5|106671.5|106726.5|106676.5|106721.5|106671.5|27
1723718010000|2024-08-15 10:33:30|106721.6|106671.6|106721.4|106671.4|106721.8|106671.8|106716.5|106666.5|32
1723718020000|2024-08-15 10:33:40|106721.5|106671.5|106722|106672|106722.1|106672.1|106721.3|106671.3|22
1723718030000|2024-08-15 10:33:50|106727|106677|106726.4|106676.4|106727|106677|106724.4|106674.4|20
1723718040000|2024-08-15 10:34:00|106726.5|106676.5|106727.5|106677.5|106727.5|106677.5|106726.5|106676.5|8
1723718050000|2024-08-15 10:34:10|106727.7|106677.7|106749.5|106699.5|106749.8|106699.8|106727.2|106677.2|31
1723718060000|2024-08-15 10:34:20|106749.6|106699.6|106737.6|106687.6|106752.5|106702.5|106737.4|106687.4|49
1723718070000|2024-08-15 10:34:30|106737.9|106687.9|106740.3|106690.3|106740.3|106690.3|106737.6|106687.6|24
1723718080000|2024-08-15 10:34:40|106740.7|106690.7|106746.9|106696.9|106748.2|106698.2|106740.5|106690.5|33
1723718090000|2024-08-15 10:34:50|106747|106697|106752|106702|106752|106702|106747|106697|22
1723718100000|2024-08-15 10:35:00|106751.8|106701.8|106758.8|106708.8|106759|106709|106751.7|106701.7|31
1723718110000|2024-08-15 10:35:10|106758.7|106708.7|106767.4|106717.4|106767.7|106717.7|106758.5|106708.5|25
1723718120000|2024-08-15 10:35:20|106766.8|106716.8|106770.7|106720.7|106772.8|106722.8|106766.1|106716.1|16
1723718130000|2024-08-15 10:35:30|106770.1|106720.1|106776.9|106726.9|106780.3|106730.3|106770.1|106720.1|34
1723718140000|2024-08-15 10:35:40|106776.8|106726.8|106778|106728|106780.8|106730.8|106775.6|106725.6|32
1723718150000|2024-08-15 10:35:50|106777.9|106727.9|106778.8|106728.8|106778.9|106728.9|106776.8|106726.8|18
1723718160000|2024-08-15 10:36:00|106781.4|106731.4|106793.1|106743.1|106793.1|106743.1|106781.4|106731.4|38
1723718170000|2024-08-15 10:36:10|106793.7|106743.7|106811.3|106761.3|106813.4|106763.4|106793.7|106743.7|35
1723718180000|2024-08-15 10:36:20|106811.1|106761.1|106806.7|106756.7|106813.6|106763.6|106805.5|106755.5|40
1723718190000|2024-08-15 10:36:30|106806.6|106756.6|106814.1|106764.1|106814.1|106764.1|106805.7|106755.7|27
1723718200000|2024-08-15 10:36:40|106814|106764|106798.9|106748.9|106814|106764|106790.8|106740.8|35
1723718210000|2024-08-15 10:36:50|106799.1|106749.1|106791.3|106741.3|106803.1|106753.1|106791|106741|37
1723718220000|2024-08-15 10:37:00|106791.4|106741.4|106787|106737|106791.4|106741.4|106786|106736|31
1723718230000|2024-08-15 10:37:10|106786.8|106736.8|106785.1|106735.1|106786.8|106736.8|106783.9|106733.9|12
1723718240000|2024-08-15 10:37:20|106785|106735|106778.8|106728.8|106785.3|106735.3|106776.3|106726.3|32
1723718250000|2024-08-15 10:37:30|106779.4|106729.4|106778.4|106728.4|106780.1|106730.1|106778.1|106728.1|21
1723718260000|2024-08-15 10:37:40|106778.5|106728.5|106772|106722|106778.5|106728.5|106771.6|106721.6|23
1723718270000|2024-08-15 10:37:50|106771.7|106721.7|106762.7|106712.7|106783.1|106733.1|106762|106712|30
1723718280000|2024-08-15 10:38:00|106762.6|106712.6|106752.3|106702.3|106762.8|106712.8|106749.4|106699.4|38
1723718290000|2024-08-15 10:38:10|106751.7|106701.7|106753.8|106703.8|106754|106704|106749.9|106699.9|29
1723718300000|2024-08-15 10:38:20|106753.9|106703.9|106754.5|106704.5|106755.4|106705.4|106752.1|106702.1|26
1723718310000|2024-08-15 10:38:30|106754.2|106704.2|106760.7|106710.7|106760.7|106710.7|106753.4|106703.4|27
1723718320000|2024-08-15 10:38:40|106760.9|106710.9|106766.8|106716.8|106767.5|106717.5|106760.9|106710.9|16
1723718330000|2024-08-15 10:38:50|106767|106717|106762.8|106712.8|106767|106717|106762.8|106712.8|13
1723718340000|2024-08-15 10:39:00|106762.7|106712.7|106765.6|106715.6|106765.8|106715.8|106762.7|106712.7|20
1723718350000|2024-08-15 10:39:10|106765.5|106715.5|106767.1|106717.1|106767.2|106717.2|106765.5|106715.5|18
1723718360000|2024-08-15 10:39:20|106767|106717|106768.1|106718.1|106769|106719|106767|106717|17
1723718370000|2024-08-15 10:39:30|106768.3|106718.3|106775.8|106725.8|106775.9|106725.9|106768.2|106718.2|17
1723718380000|2024-08-15 10:39:40|106774.5|106724.5|106778.5|106728.5|106783|106733|106774.5|106724.5|28
1723718390000|2024-08-15 10:39:50|106777.6|106727.6|106771.1|106721.1|106777.6|106727.6|106771|106721|24
1723718400000|2024-08-15 10:40:00|106771|106721|106772|106722|106772.4|106722.4|106770.8|106720.8|12
1723718410000|2024-08-15 10:40:10|106772.7|106722.7|106792.2|106742.2|106792.2|106742.2|106772.7|106722.7|29
1723718420000|2024-08-15 10:40:20|106792.1|106742.1|106795.2|106745.2|106795.6|106745.6|106792.1|106742.1|13
1723718430000|2024-08-15 10:40:30|106795.5|106745.5|106795.7|106745.7|106795.7|106745.7|106794.6|106744.6|15
1723718440000|2024-08-15 10:40:40|106795.8|106745.8|106804.5|106754.5|106809.4|106759.4|106794.4|106744.4|30
1723718450000|2024-08-15 10:40:50|106804.6|106754.6|106801.5|106751.5|106804.8|106754.8|106798.3|106748.3|43
1723718460000|2024-08-15 10:41:00|106801.6|106751.6|106794.6|106744.6|106805.1|106755.1|106793.9|106743.9|44
1723718470000|2024-08-15 10:41:10|106794.7|106744.7|106796.3|106746.3|106797|106747|106794.7|106744.7|21
1723718480000|2024-08-15 10:41:20|106796.6|106746.6|106796|106746|106796.6|106746.6|106795.2|106745.2|9
1723718490000|2024-08-15 10:41:30|106796.2|106746.2|106770.5|106720.5|106796.2|106746.2|106769|106719|28
1723718500000|2024-08-15 10:41:40|106771|106721|106776.6|106726.6|106778.4|106728.4|106771|106721|24
1723718510000|2024-08-15 10:41:50|106776.1|106726.1|106769.6|106719.6|106776.2|106726.2|106769.6|106719.6|31
1723718520000|2024-08-15 10:42:00|106771.2|106721.2|106772.2|106722.2|106774.1|106724.1|106771.2|106721.2|22
1723718530000|2024-08-15 10:42:10|106772|106722|106773.6|106723.6|106773.6|106723.6|106770.8|106720.8|17
1723718540000|2024-08-15 10:42:20|106773.5|106723.5|106798.1|106748.1|106798.1|106748.1|106773.2|106723.2|26
1723718550000|2024-08-15 10:42:30|106797.5|106747.5|106803.2|106753.2|106803.5|106753.5|106797.5|106747.5|34
1723718560000|2024-08-15 10:42:40|106803.5|106753.5|106799.4|106749.4|106808.4|106758.4|106795.7|106745.7|31
1723718570000|2024-08-15 10:42:50|106799.7|106749.7|106799.7|106749.7|106800.4|106750.4|106796.6|106746.6|15
1723718580000|2024-08-15 10:43:00|106799.2|106749.2|106802.9|106752.9|106804.2|106754.2|106794.7|106744.7|25
1723718590000|2024-08-15 10:43:10|106802.6|106752.6|106803.1|106753.1|106803.6|106753.6|106802.3|106752.3|10
1723718600000|2024-08-15 10:43:20|106802.4|106752.4|106796.6|106746.6|106802.4|106752.4|106796|106746|23
1723718610000|2024-08-15 10:43:30|106795.7|106745.7|106795.2|106745.2|106796|106746|106793.4|106743.4|21
1723718620000|2024-08-15 10:43:40|106795|106745|106800.5|106750.5|106800.8|106750.8|106795|106745|23
1723718630000|2024-08-15 10:43:50|106799.6|106749.6|106806.7|106756.7|106808.2|106758.2|106799.6|106749.6|22
1723718640000|2024-08-15 10:44:00|106807.6|106757.6|106823.8|106773.8|106826.6|106776.6|106806.5|106756.5|17
1723718650000|2024-08-15 10:44:10|106825.2|106775.2|106829.9|106779.9|106829.9|106779.9|106824.9|106774.9|24
1723718660000|2024-08-15 10:44:20|106829.5|106779.5|106838.8|106788.8|106839.5|106789.5|106829.5|106779.5|30
1723718670000|2024-08-15 10:44:30|106838.9|106788.9|106845.8|106795.8|106847.8|106797.8|106838.8|106788.8|20
1723718680000|2024-08-15 10:44:40|106845.3|106795.3|106847.3|106797.3|106847.9|106797.9|106844.9|106794.9|24
1723718690000|2024-08-15 10:44:50|106847.4|106797.4|106869.5|106819.5|106869.6|106819.6|106847.2|106797.2|38
1723718700000|2024-08-15 10:45:00|106870.1|106820.1|106871.6|106821.6|106871.6|106821.6|106863.2|106813.2|39
1723718710000|2024-08-15 10:45:10|106871.4|106821.4|106881.1|106831.1|106881.5|106831.5|106871.4|106821.4|30
1723718720000|2024-08-15 10:45:20|106881.4|106831.4|106885.5|106835.5|106887.5|106837.5|106880.4|106830.4|34
1723718730000|2024-08-15 10:45:30|106885.8|106835.8|106883.9|106833.9|106886.2|106836.2|106883.8|106833.8|30
1723718740000|2024-08-15 10:45:40|106883.8|106833.8|106874.9|106824.9|106883.8|106833.8|106874.9|106824.9|27
1723718750000|2024-08-15 10:45:50|106875.7|106825.7|106853.2|106803.2|106876.2|106826.2|106852.9|106802.9|28
1723718760000|2024-08-15 10:46:00|106852.6|106802.6|106862.1|106812.1|106864.4|106814.4|106849.7|106799.7|34
1723718770000|2024-08-15 10:46:10|106861.5|106811.5|106865.1|106815.1|106866.5|106816.5|106861.5|106811.5|18
1723718780000|2024-08-15 10:46:20|106864.9|106814.9|106863.8|106813.8|106866.1|106816.1|106854.5|106804.5|29
1723718790000|2024-08-15 10:46:30|106863.7|106813.7|106876.4|106826.4|106876.4|106826.4|106863.7|106813.7|24
1723718800000|2024-08-15 10:46:40|106875.7|106825.7|106875.1|106825.1|106876.9|106826.9|106873.4|106823.4|36
1723718810000|2024-08-15 10:46:50|106879.2|106829.2|106885.1|106835.1|106886.6|106836.6|106878.7|106828.7|30
1723718820000|2024-08-15 10:47:00|106885.2|106835.2|106886.7|106836.7|106887|106837|106884.7|106834.7|26
1723718830000|2024-08-15 10:47:10|106886.6|106836.6|106878.9|106828.9|106886.6|106836.6|106878.6|106828.6|21
1723718840000|2024-08-15 10:47:20|106879.7|106829.7|106886.4|106836.4|106886.9|106836.9|106879.7|106829.7|27
1723718850000|2024-08-15 10:47:30|106887.1|106837.1|106900.7|106850.7|106900.8|106850.8|106885.8|106835.8|25
1723718860000|2024-08-15 10:47:40|106900.8|106850.8|106905|106855|106905.4|106855.4|106899.4|106849.4|27
1723718870000|2024-08-15 10:47:50|106905.4|106855.4|106905.7|106855.7|106905.8|106855.8|106903.9|106853.9|13
1723718880000|2024-08-15 10:48:00|106905.6|106855.6|106913.2|106863.2|106914.9|106864.9|106905.6|106855.6|22
1723718890000|2024-08-15 10:48:10|106914|106864|106924.1|106874.1|106924.1|106874.1|106914|106864|17
1723718900000|2024-08-15 10:48:20|106925.8|106875.8|106926.4|106876.4|106926.8|106876.8|106925.8|106875.8|21
1723718910000|2024-08-15 10:48:30|106926.6|106876.6|106941.5|106891.5|106941.5|106891.5|106926.6|106876.6|19
1723718920000|2024-08-15 10:48:40|106941.6|106891.6|106940.9|106890.9|106941.6|106891.6|106940.7|106890.7|7
1723718930000|2024-08-15 10:48:50|106941|106891|106939.7|106889.7|106943|106893|106936.9|106886.9|31
1723718940000|2024-08-15 10:49:00|106939.2|106889.2|106916.6|106866.6|106939.3|106889.3|106912.6|106862.6|39
1723718950000|2024-08-15 10:49:10|106916.7|106866.7|106890.6|106840.6|106916.7|106866.7|106889.5|106839.5|44
1723718960000|2024-08-15 10:49:20|106890.4|106840.4|106891.4|106841.4|106894.5|106844.5|106890|106840|31
1723718970000|2024-08-15 10:49:30|106891.8|106841.8|106868.3|106818.3|106893.4|106843.4|106868.3|106818.3|34
1723718980000|2024-08-15 10:49:40|106868.7|106818.7|106867.3|106817.3|106869.6|106819.6|106864|106814|29
1723718990000|2024-08-15 10:49:50|106867.2|106817.2|106867.6|106817.6|106868.2|106818.2|106867.2|106817.2|11
1723719000000|2024-08-15 10:50:00|106867.8|106817.8|106868.9|106818.9|106869.4|106819.4|106864.8|106814.8|28
1723719010000|2024-08-15 10:50:10|106869.1|106819.1|106869.3|106819.3|106874|106824|106869.1|106819.1|22
1723719020000|2024-08-15 10:50:20|106868.9|106818.9|106868.8|106818.8|106869|106819|106868.7|106818.7|8
1723719030000|2024-08-15 10:50:30|106869|106819|106874.4|106824.4|106877.2|106827.2|106869|106819|35
1723719040000|2024-08-15 10:50:40|106874.5|106824.5|106873.2|106823.2|106875.9|106825.9|106873.1|106823.1|23
1723719050000|2024-08-15 10:50:50|106873.1|106823.1|106875|106825|106876|106826|106873|106823|14
1723719060000|2024-08-15 10:51:00|106875.3|106825.3|106875|106825|106895.4|106845.4|106874.7|106824.7|52
1723719070000|2024-08-15 10:51:10|106875.3|106825.3|106874.2|106824.2|106875.4|106825.4|106874.2|106824.2|11
1723719080000|2024-08-15 10:51:20|106874.3|106824.3|106874.2|106824.2|106875.2|106825.2|106873.9|106823.9|9
1723719090000|2024-08-15 10:51:30|106874.7|106824.7|106874|106824|106875|106825|106873.2|106823.2|9
1723719100000|2024-08-15 10:51:40|106874.4|106824.4|106874.5|106824.5|106875.5|106825.5|106872.5|106822.5|21
1723719110000|2024-08-15 10:51:50|106874.6|106824.6|106866|106816|106874.6|106824.6|106864.5|106814.5|25
1723719120000|2024-08-15 10:52:00|106866.4|106816.4|106865.1|106815.1|106867.2|106817.2|106862.4|106812.4|33
1723719130000|2024-08-15 10:52:10|106866|106816|106863.5|106813.5|106866.3|106816.3|106860.9|106810.9|20
1723719140000|2024-08-15 10:52:20|106863.7|106813.7|106863.8|106813.8|106864.1|106814.1|106862.8|106812.8|14
1723719150000|2024-08-15 10:52:30|106864.2|106814.2|106863.3|106813.3|106865|106815|106863.1|106813.1|9
1723719160000|2024-08-15 10:52:40|106863.2|106813.2|106861.6|106811.6|106863.2|106813.2|106861.5|106811.5|5
1723719170000|2024-08-15 10:52:50|106861.4|106811.4|106865.3|106815.3|106870.3|106820.3|106861.4|106811.4|18
1723719180000|2024-08-15 10:53:00|106865.2|106815.2|106865.8|106815.8|106865.8|106815.8|106864.5|106814.5|14
1723719190000|2024-08-15 10:53:10|106865.7|106815.7|106866.2|106816.2|106870.6|106820.6|106865.7|106815.7|19
1723719200000|2024-08-15 10:53:20|106866|106816|106864.8|106814.8|106866.3|106816.3|106862.5|106812.5|24
1723719210000|2024-08-15 10:53:30|106864.9|106814.9|106864.3|106814.3|106865|106815|106863.2|106813.2|36
1723719220000|2024-08-15 10:53:40|106865|106815|106872.6|106822.6|106873.1|106823.1|106861.6|106811.6|31
1723719230000|2024-08-15 10:53:50|106873.1|106823.1|106864.4|106814.4|106878.5|106828.5|106862.5|106812.5|36
1723719240000|2024-08-15 10:54:00|106864.3|106814.3|106855.6|106805.6|106864.3|106815.9|106839.7|106805.4|24
1723719250000|2024-08-15 10:54:10|106856.6|106806.6|106873.6|106823.6|106876.2|106826.2|106856.5|106806.5|20
1723719260000|2024-08-15 10:54:20|106873.9|106823.9|106857.5|106807.5|106874.1|106824.1|106857.5|106807.5|20
1723719270000|2024-08-15 10:54:30|106857.3|106807.3|106856.1|106806.1|106858.2|106808.2|106856.1|106806.1|14
1723719280000|2024-08-15 10:54:40|106856.5|106806.5|106854.8|106804.8|106856.5|106806.5|106854.8|106804.8|14
1723719290000|2024-08-15 10:54:50|106854.7|106804.7|106854.8|106804.8|106854.9|106804.9|106854.7|106804.7|4
1723719300000|2024-08-15 10:55:00|106854.5|106804.5|106839.2|106789.2|106859.3|106809.3|106839.2|106789.2|24
1723719310000|2024-08-15 10:55:10|106839.1|106789.1|106847.1|106797.1|106848|106798|106839.1|106789.1|20
1723719320000|2024-08-15 10:55:20|106846.9|106796.9|106841.8|106791.8|106849.1|106799.1|106841.2|106791.2|24
1723719330000|2024-08-15 10:55:30|106841.7|106791.7|106832|106782|106841.7|106791.7|106832|106782|18
1723719340000|2024-08-15 10:55:40|106832.2|106782.2|106832.4|106782.4|106832.4|106782.4|106831.8|106781.8|6
1723719350000|2024-08-15 10:55:50|106831.8|106781.8|106831.4|106781.4|106831.8|106781.8|106829.9|106779.9|16
1723719360000|2024-08-15 10:56:00|106831.2|106781.2|106822.3|106772.3|106831.4|106781.4|106818.2|106768.2|33
1723719370000|2024-08-15 10:56:10|106822|106772|106814.1|106764.1|106822.3|106772.3|106812.8|106762.8|15
1723719380000|2024-08-15 10:56:20|106812.7|106762.7|106794.5|106744.5|106812.9|106762.9|106794.5|106744.5|27
1723719390000|2024-08-15 10:56:30|106795|106745|106790.2|106740.2|106795|106745|106790.2|106740.2|13
1723719400000|2024-08-15 10:56:40|106790.3|106740.3|106775.2|106725.2|106790.3|106740.3|106774.2|106724.2|32
1723719410000|2024-08-15 10:56:50|106774.8|106724.8|106761.6|106711.6|106774.8|106724.8|106761.6|106711.6|27
1723719420000|2024-08-15 10:57:00|106762|106712|106750.6|106700.6|106762.7|106712.7|106750.6|106700.6|24
1723719430000|2024-08-15 10:57:10|106750.8|106700.8|106751.5|106701.5|106752.8|106702.8|106747.1|106697.1|26
1723719440000|2024-08-15 10:57:20|106751.8|106701.8|106759.5|106709.5|106765.9|106715.9|106750.3|106700.3|33
1723719450000|2024-08-15 10:57:30|106759.4|106709.4|106755|106705|106760.8|106710.8|106755|106705|31
1723719460000|2024-08-15 10:57:40|106755.1|106705.1|106745.8|106695.8|106755.1|106705.1|106745.6|106695.6|23
1723719470000|2024-08-15 10:57:50|106745.6|106695.6|106745.8|106695.8|106745.8|106695.8|106744.9|106694.9|11
1723719480000|2024-08-15 10:58:00|106745.6|106695.6|106729.9|106679.9|106745.6|106695.6|106726.7|106676.7|39
1723719490000|2024-08-15 10:58:10|106729.8|106679.8|106747.8|106697.8|106749.2|106699.2|106729.8|106679.8|29
1723719500000|2024-08-15 10:58:20|106747.1|106697.1|106754.7|106704.7|106755.7|106705.7|106746.6|106696.6|31
1723719510000|2024-08-15 10:58:30|106755.2|106705.2|106755|106705|106755.8|106705.8|106748.5|106698.5|31
1723719520000|2024-08-15 10:58:40|106756.8|106706.8|106754.4|106704.4|106758.1|106708.1|106751.9|106701.9|33
1723719530000|2024-08-15 10:58:50|106754|106704|106767.4|106717.4|106768.3|106718.3|106753.1|106703.1|30
1723719540000|2024-08-15 10:59:00|106767.3|106717.3|106767.7|106717.7|106770.9|106720.9|106766.6|106716.6|38
1723719550000|2024-08-15 10:59:10|106768.4|106718.4|106770.1|106720.1|106774|106724|106767.6|106717.6|34
1723719560000|2024-08-15 10:59:20|106771.4|106721.4|106785.2|106735.2|106785.4|106735.4|106770.1|106720.1|37
1723719570000|2024-08-15 10:59:30|106785.7|106735.7|106788.6|106738.6|106789.9|106739.9|106785.3|106735.3|25
1723719580000|2024-08-15 10:59:40|106789|106739|106796.8|106746.8|106796.8|106746.8|106788.8|106738.8|25
1723719590000|2024-08-15 10:59:50|106797.7|106747.7|106814|106764|106816.9|106766.9|106797.7|106747.7|29
1723719600000|2024-08-15 11:00:00|106810.3|106760.3|106825.4|106775.4|106842.3|106792.3|106810.3|106760.3|51
1723719610000|2024-08-15 11:00:10|106826.7|106776.7|106828.6|106778.6|106833.8|106783.8|106826.2|106776.2|43
1723719620000|2024-08-15 11:00:20|106827.7|106777.7|106817.6|106767.6|106827.7|106777.7|106815.8|106765.8|43
1723719630000|2024-08-15 11:00:30|106816.6|106766.6|106825.6|106775.6|106829.2|106779.2|106816.5|106766.5|46
1723719640000|2024-08-15 11:00:40|106824.1|106774.1|106823.6|106773.6|106824.1|106774.1|106821.7|106771.7|24
1723719650000|2024-08-15 11:00:50|106823.4|106773.4|106827.4|106777.4|106827.4|106777.4|106822.1|106772.1|22
1723719660000|2024-08-15 11:01:00|106827|106777|106821.5|106771.5|106827.7|106777.7|106820.7|106770.7|42
1723719670000|2024-08-15 11:01:10|106821.6|106771.6|106825.8|106775.8|106829.3|106779.3|106820.2|106770.2|30
1723719680000|2024-08-15 11:01:20|106825.9|106775.9|106813.5|106763.5|106825.9|106775.9|106813.5|106763.5|42
1723719690000|2024-08-15 11:01:30|106813.9|106763.9|106813.2|106763.2|106813.9|106763.9|106812.3|106762.3|17
1723719700000|2024-08-15 11:01:40|106813.4|106763.4|106807.2|106757.2|106813.4|106763.4|106806.7|106756.7|22
1723719710000|2024-08-15 11:01:50|106806.9|106756.9|106789.7|106739.7|106806.9|106756.9|106787.5|106737.5|31
1723719720000|2024-08-15 11:02:00|106789.9|106739.9|106804.5|106754.5|106804.5|106754.5|106789.9|106739.9|37
1723719730000|2024-08-15 11:02:10|106806|106756|106806.8|106756.8|106811.4|106761.4|106805.9|106755.9|33
1723719740000|2024-08-15 11:02:20|106805|106755|106805.3|106755.3|106806.7|106756.7|106804.3|106754.3|26
1723719750000|2024-08-15 11:02:30|106805.6|106755.6|106809.6|106759.6|106811|106761|106805.2|106755.2|31
1723719760000|2024-08-15 11:02:40|106809.2|106759.2|106807.8|106757.8|106809.2|106759.2|106799.8|106749.8|47
1723719770000|2024-08-15 11:02:50|106808|106758|106814.7|106764.7|106817.1|106767.1|106808|106758|34
1723719780000|2024-08-15 11:03:00|106815|106765|106813.2|106763.2|106815.5|106765.5|106813.2|106763.2|21
1723719790000|2024-08-15 11:03:10|106812.4|106762.4|106804|106754|106812.4|106762.4|106803.6|106753.6|26
1723719800000|2024-08-15 11:03:20|106803.9|106753.9|106807.1|106757.1|106807.1|106757.1|106802.4|106752.4|25
1723719810000|2024-08-15 11:03:30|106807.2|106757.2|106824.5|106774.5|106824.9|106774.9|106807.2|106757.2|33
1723719820000|2024-08-15 11:03:40|106824.8|106774.8|106826.8|106776.8|106827.8|106777.8|106824.4|106774.4|26
1723719830000|2024-08-15 11:03:50|106827|106777|106818.7|106768.7|106831.8|106781.8|106815.7|106765.7|29
1723719840000|2024-08-15 11:04:00|106818.2|106768.2|106826.2|106776.2|106826.2|106776.2|106817.2|106767.2|34
1723719850000|2024-08-15 11:04:10|106825.9|106775.9|106842.6|106792.6|106842.6|106792.6|106825.9|106775.9|39
1723719860000|2024-08-15 11:04:20|106842.4|106792.4|106827.2|106777.2|106842.4|106792.4|106825.5|106775.5|43
1723719870000|2024-08-15 11:04:30|106826.9|106776.9|106826.7|106776.7|106827.7|106777.7|106825.1|106775.1|33
1723719880000|2024-08-15 11:04:40|106827.2|106777.2|106827.3|106777.3|106831.4|106781.4|106827.2|106777.2|26
1723719890000|2024-08-15 11:04:50|106827.6|106777.6|106829.4|106779.4|106829.4|106779.4|106825.5|106775.5|29
1723719900000|2024-08-15 11:05:00|106829.3|106779.3|106839.6|106789.6|106839.8|106789.8|106829.3|106779.3|36
1723719910000|2024-08-15 11:05:10|106839.8|106789.8|106847.7|106797.7|106848|106798|106839.8|106789.8|40
1723719920000|2024-08-15 11:05:20|106848|106798|106852.9|106802.9|106853.8|106803.8|106847.7|106797.7|31
1723719930000|2024-08-15 11:05:30|106852.6|106802.6|106866.6|106816.6|106868.2|106818.2|106849.2|106799.2|44
1723719940000|2024-08-15 11:05:40|106866.8|106816.8|106858|106808|106868.8|106818.8|106857.9|106807.9|39
1723719950000|2024-08-15 11:05:50|106858.3|106808.3|106858.3|106808.3|106859.1|106809.1|106858.1|106808.1|22
1723719960000|2024-08-15 11:06:00|106858.4|106808.4|106866.2|106816.2|106867.2|106817.2|106857|106807|33
1723719970000|2024-08-15 11:06:10|106865.9|106815.9|106867|106817|106867.1|106817.1|106865|106815|21
1723719980000|2024-08-15 11:06:20|106867.2|106817.2|106866.7|106816.7|106868.2|106818.2|106865.1|106815.1|41
1723719990000|2024-08-15 11:06:30|106866|106816|106860.1|106810.1|106867.9|106817.9|106860.1|106810.1|33
1723720000000|2024-08-15 11:06:40|106861.4|106811.4|106860.6|106810.6|106862.7|106812.7|106860.6|106810.6|20
1723720010000|2024-08-15 11:06:50|106860.1|106810.1|106850.8|106800.8|106860.1|106810.1|106845.7|106795.7|30
1723720020000|2024-08-15 11:07:00|106850.6|106800.6|106848.5|106798.5|106850.6|106800.6|106845.9|106795.9|23
1723720030000|2024-08-15 11:07:10|106849.2|106799.2|106845|106795|106849.2|106799.2|106844.7|106794.7|18
1723720040000|2024-08-15 11:07:20|106844.5|106794.5|106854.4|106804.4|106855|106805|106838.1|106788.1|45
1723720050000|2024-08-15 11:07:30|106854.7|106804.7|106853.7|106803.7|106854.7|106804.7|106853.3|106803.3|10
1723720060000|2024-08-15 11:07:40|106853.9|106803.9|106852.5|106802.5|106854|106804|106852.4|106802.4|13
1723720070000|2024-08-15 11:07:50|106852.2|106802.2|106847.7|106797.7|106852.2|106802.2|106847.5|106797.5|19
1723720080000|2024-08-15 11:08:00|106847.5|106797.5|106843.7|106793.7|106848.4|106798.4|106843.7|106793.7|14
1723720090000|2024-08-15 11:08:10|106843.5|106793.5|106832.8|106782.8|106844.6|106806.2|106824.6|106774.6|30
1723720100000|2024-08-15 11:08:20|106832.7|106782.7|106828.6|106778.6|106832.9|106782.9|106828.5|106778.5|26
1723720110000|2024-08-15 11:08:30|106828.7|106778.7|106827.3|106777.3|106828.7|106778.7|106827.1|106777.1|19
1723720120000|2024-08-15 11:08:40|106827.2|106777.2|106824.7|106774.7|106828.3|106778.3|106823.5|106773.5|19
1723720130000|2024-08-15 11:08:50|106824.8|106774.8|106821.5|106771.5|106824.8|106774.8|106821.5|106771.5|17
1723720140000|2024-08-15 11:09:00|106821.2|106771.2|106820.8|106770.8|106821.2|106771.2|106820.7|106770.7|12
1723720150000|2024-08-15 11:09:10|106820.7|106770.7|106819.6|106769.6|106820.7|106770.7|106817.9|106767.9|24
1723720160000|2024-08-15 11:09:20|106819.5|106769.5|106820.8|106770.8|106821.1|106771.1|106819.2|106769.2|18
1723720170000|2024-08-15 11:09:30|106820.6|106770.6|106820.3|106770.3|106820.8|106770.8|106820.1|106770.1|9
1723720180000|2024-08-15 11:09:40|106820.2|106770.2|106819.9|106769.9|106820.9|106770.9|106819.2|106769.2|14
1723720190000|2024-08-15 11:09:50|106819.7|106769.7|106817.9|106767.9|106820.8|106770.8|106817.7|106767.7|27
1723720200000|2024-08-15 11:10:00|106817.6|106767.6|106819.2|106769.2|106819.6|106769.6|106814.4|106764.4|25
1723720210000|2024-08-15 11:10:10|106819.6|106769.6|106817|106767|106820.2|106770.2|106817|106767|18
1723720220000|2024-08-15 11:10:20|106817.3|106767.3|106819.6|106769.6|106819.6|106769.6|106814.7|106764.7|21
1723720230000|2024-08-15 11:10:30|106819.3|106769.3|106821.3|106771.3|106821.3|106771.3|106807.3|106757.3|42
1723720240000|2024-08-15 11:10:40|106820|106770|106817.3|106767.3|106820|106770|106817.1|106767.1|31
1723720250000|2024-08-15 11:10:50|106817.1|106767.1|106815.7|106765.7|106818|106768|106815.6|106765.6|19
1723720260000|2024-08-15 11:11:00|106815.9|106765.9|106815.1|106765.1|106816.6|106766.6|106815.1|106765.1|8
1723720270000|2024-08-15 11:11:10|106815.2|106765.2|106815.4|106765.4|106816.9|106766.9|106815.1|106765.1|13
1723720280000|2024-08-15 11:11:20|106815.7|106765.7|106841.3|106791.3|106841.5|106791.5|106814.6|106764.6|36
1723720290000|2024-08-15 11:11:30|106841.6|106791.6|106852.9|106802.9|106864.6|106814.6|106841.6|106791.6|52
1723720300000|2024-08-15 11:11:40|106852.7|106802.7|106853.7|106803.7|106854.3|106804.3|106846.9|106796.9|39
1723720310000|2024-08-15 11:11:50|106853.5|106803.5|106835.2|106785.2|106854.7|106804.7|106835.1|106785.1|40
1723720320000|2024-08-15 11:12:00|106835|106785|106832.1|106782.1|106837.2|106787.2|106831.5|106781.5|36
1723720330000|2024-08-15 11:12:10|106832.4|106782.4|106859.9|106809.9|106860|106810|106832.3|106782.3|47
1723720340000|2024-08-15 11:12:20|106859.4|106809.4|106874.8|106824.8|106881.4|106831.4|106846.8|106796.8|38
1723720350000|2024-08-15 11:12:30|106875|106825|106863.9|106813.9|106875.8|106825.8|106863.9|106813.9|27
1723720360000|2024-08-15 11:12:40|106862.3|106812.3|106862.7|106812.7|106864.4|106814.4|106857.8|106807.8|32
1723720370000|2024-08-15 11:12:50|106862.5|106812.5|106863.4|106813.4|106864.9|106814.9|106861.9|106811.9|39
1723720380000|2024-08-15 11:13:00|106862.5|106812.5|106846.7|106796.7|106862.5|106812.5|106842.4|106792.4|39
1723720390000|2024-08-15 11:13:10|106846.9|106796.9|106848.5|106798.5|106850.6|106800.6|106845.2|106795.2|40
1723720400000|2024-08-15 11:13:20|106848.3|106798.3|106849.1|106799.1|106850.5|106800.5|106844.8|106794.8|29
1723720410000|2024-08-15 11:13:30|106849.2|106799.2|106852.5|106802.5|106852.7|106802.7|106849.2|106799.2|29
1723720420000|2024-08-15 11:13:40|106852.4|106802.4|106849.6|106799.6|106852.7|106802.7|106849.6|106799.6|18
1723720430000|2024-08-15 11:13:50|106849.3|106799.3|106858.2|106808.2|106858.9|106808.9|106843.3|106793.3|33
1723720440000|2024-08-15 11:14:00|106858.3|106808.3|106858.7|106808.7|106859.9|106809.9|106855.3|106805.3|24
1723720450000|2024-08-15 11:14:10|106858.8|106808.8|106872.8|106822.8|106877.5|106827.5|106858.8|106808.8|48
1723720460000|2024-08-15 11:14:20|106873.6|106823.6|106871.8|106821.8|106873.6|106823.6|106871.3|106821.3|22
1723720470000|2024-08-15 11:14:30|106871.9|106821.9|106875.9|106825.9|106877|106827|106871.8|106821.8|28
1723720480000|2024-08-15 11:14:40|106875.8|106825.8|106876.7|106826.7|106878.5|106828.5|106874.7|106824.7|40
1723720490000|2024-08-15 11:14:50|106876.5|106826.5|106876.8|106826.8|106880.1|106830.1|106876.5|106826.5|33
1723720500000|2024-08-15 11:15:00|106877.3|106827.3|106875|106825|106886.3|106836.3|106873.6|106823.6|34
1723720510000|2024-08-15 11:15:10|106874.7|106824.7|106881.8|106831.8|106881.8|106831.8|106873.2|106823.2|32
1723720520000|2024-08-15 11:15:20|106881.6|106831.6|106891.6|106841.6|106892.8|106842.8|106881.6|106831.6|30
1723720530000|2024-08-15 11:15:30|106891.8|106841.8|106892.5|106842.5|106892.7|106842.7|106891.7|106841.7|13
1723720540000|2024-08-15 11:15:40|106892.6|106842.6|106896.6|106846.6|106903.5|106853.5|106892.3|106842.3|34
1723720550000|2024-08-15 11:15:50|106896.3|106846.3|106870|106820|106896.3|106846.3|106866.1|106816.1|54
1723720560000|2024-08-15 11:16:00|106869.9|106819.9|106864.2|106814.2|106872|106822|106864.2|106814.2|43
1723720570000|2024-08-15 11:16:10|106865.9|106815.9|106865.5|106815.5|106868.6|106818.6|106865.3|106815.3|37
1723720580000|2024-08-15 11:16:20|106865.8|106815.8|106874.2|106824.2|106878.7|106828.7|106865.2|106815.2|45
1723720590000|2024-08-15 11:16:30|106874.8|106824.8|106877.1|106827.1|106878.7|106828.7|106874.8|106824.8|25
1723720600000|2024-08-15 11:16:40|106877.2|106827.2|106868.2|106818.2|106877.4|106827.4|106868|106818|30
1723720610000|2024-08-15 11:16:50|106868.1|106818.1|106865.9|106815.9|106868.2|106818.2|106865.5|106815.5|20
1723720620000|2024-08-15 11:17:00|106865.6|106815.6|106867.1|106817.1|106867.9|106817.9|106864.9|106814.9|32
1723720630000|2024-08-15 11:17:10|106866.9|106816.9|106845.3|106795.3|106869.2|106819.2|106844.8|106794.8|28
1723720640000|2024-08-15 11:17:20|106845.1|106795.1|106852.4|106802.4|106855.6|106805.6|106845.1|106795.1|48
1723720650000|2024-08-15 11:17:30|106851.9|106801.9|106858.1|106808.1|106858.3|106808.3|106849|106799|42
1723720660000|2024-08-15 11:17:40|106857.6|106807.6|106858.9|106808.9|106867.8|106817.8|106857.6|106807.6|32
1723720670000|2024-08-15 11:17:50|106858|106808|106854.3|106804.3|106858|106808|106854.2|106804.2|31
1723720680000|2024-08-15 11:18:00|106854.2|106804.2|106848.3|106798.3|106857.1|106807.1|106847.8|106797.8|36
1723720690000|2024-08-15 11:18:10|106848.4|106798.4|106847.2|106797.2|106849.8|106799.8|106846.6|106796.6|24
1723720700000|2024-08-15 11:18:20|106847.1|106797.1|106805.5|106755.5|106847.5|106797.5|106805.5|106755.5|32
1723720710000|2024-08-15 11:18:30|106803.7|106753.7|106800.7|106750.7|106804.1|106754.1|106795.9|106745.9|46
1723720720000|2024-08-15 11:18:40|106797.6|106747.6|106815.4|106765.4|106815.4|106765.4|106797.6|106747.6|56
1723720730000|2024-08-15 11:18:50|106814.3|106764.3|106816|106766|106817.9|106767.9|106813.5|106763.5|74
1723720740000|2024-08-15 11:19:00|106815.8|106765.8|106822.7|106772.7|106824.5|106774.5|106814.4|106764.4|71
1723720750000|2024-08-15 11:19:10|106822.2|106772.2|106818.3|106768.3|106823.8|106773.8|106817.6|106767.6|30
1723720760000|2024-08-15 11:19:20|106818.4|106768.4|106824|106774|106828.4|106778.4|106816|106766|37
1723720770000|2024-08-15 11:19:30|106824.1|106774.1|106826.5|106776.5|106829.1|106779.1|106824.1|106774.1|54
1723720780000|2024-08-15 11:19:40|106826.8|106776.8|106821.2|106771.2|106826.8|106776.8|106818.7|106768.7|53
1723720790000|2024-08-15 11:19:50|106821|106771|106823.4|106773.4|106825.1|106775.1|106820.9|106770.9|22
1723720800000|2024-08-15 11:20:00|106823.1|106773.1|106828.4|106778.4|106830.2|106780.2|106806.1|106756.1|49
1723720810000|2024-08-15 11:20:10|106828|106778|106849.4|106799.4|106849.4|106799.4|106827.1|106777.1|19
1723720820000|2024-08-15 11:20:20|106848.7|106798.7|106846.2|106796.2|106849.8|106799.8|106841.7|106791.7|44
1723720830000|2024-08-15 11:20:30|106846.1|106796.1|106847|106797|106847.3|106797.3|106844.9|106794.9|27
1723720840000|2024-08-15 11:20:40|106846.8|106796.8|106871.9|106821.9|106872|106822|106846.2|106796.2|41
1723720850000|2024-08-15 11:20:50|106871.6|106821.6|106895.5|106845.5|106895.5|106845.5|106870.6|106820.6|35
1723720860000|2024-08-15 11:21:00|106895.2|106845.2|106881.1|106831.1|106903.4|106853.4|106849.4|106799.4|58
1723720870000|2024-08-15 11:21:10|106881.4|106831.4|106898.9|106848.9|106899.3|106849.3|106876.7|106826.7|54
1723720880000|2024-08-15 11:21:20|106899.1|106849.1|106896.3|106846.3|106916.2|106866.2|106886.2|106836.2|43
1723720890000|2024-08-15 11:21:30|106897.7|106847.7|106887.2|106837.2|106898.8|106848.8|106885.2|106835.2|36
1723720900000|2024-08-15 11:21:40|106887.1|106837.1|106868.6|106818.6|106887.1|106837.1|106865.3|106815.3|47
1723720910000|2024-08-15 11:21:50|106868.7|106818.7|106856|106806|106869.2|106819.2|106855.5|106805.5|39
1723720920000|2024-08-15 11:22:00|106855.9|106805.9|106821.5|106771.5|106855.9|106805.9|106819.3|106769.3|44
1723720930000|2024-08-15 11:22:10|106821.4|106771.4|106820.6|106770.6|106822.1|106772.1|106816.7|106766.7|39
1723720940000|2024-08-15 11:22:20|106821.3|106771.3|106817.7|106767.7|106821.3|106771.3|106816.5|106766.5|24
1723720950000|2024-08-15 11:22:30|106817.8|106767.8|106816.9|106766.9|106819.5|106769.5|106816.9|106766.9|11
1723720960000|2024-08-15 11:22:40|106816.8|106766.8|106808.6|106758.6|106816.8|106766.8|106808.6|106758.6|17
1723720970000|2024-08-15 11:22:50|106808.5|106758.5|106807.2|106757.2|106808.5|106758.5|106807.2|106757.2|11
1723720980000|2024-08-15 11:23:00|106807.1|106757.1|106805.7|106755.7|106807.1|106757.1|106805.7|106755.7|14
1723720990000|2024-08-15 11:23:10|106805.5|106755.5|106804.6|106754.6|106805.8|106755.8|106803.9|106753.9|16
1723721000000|2024-08-15 11:23:20|106805.7|106755.7|106815.3|106765.3|106820.1|106770.1|106804.6|106754.6|26
1723721010000|2024-08-15 11:23:30|106814.5|106764.5|106794.6|106744.6|106814.5|106764.5|106794|106744|43
1723721020000|2024-08-15 11:23:40|106794.3|106744.3|106793.4|106743.4|106795.5|106745.5|106793.2|106743.2|20
1723721030000|2024-08-15 11:23:50|106793.5|106743.5|106810.1|106760.1|106810.1|106760.1|106793.1|106743.1|40
1723721040000|2024-08-15 11:24:00|106810.4|106760.4|106847.8|106797.8|106847.8|106797.8|106809.6|106759.6|37
1723721050000|2024-08-15 11:24:10|106839.6|106789.6|106829.5|106779.5|106839.6|106789.6|106827.9|106777.9|36
1723721060000|2024-08-15 11:24:20|106829.3|106779.3|106830.7|106780.7|106831.5|106781.5|106829.3|106779.3|17
1723721070000|2024-08-15 11:24:30|106830.8|106780.8|106817.3|106767.3|106831.6|106781.6|106817.3|106767.3|17
1723721080000|2024-08-15 11:24:40|106817.6|106767.6|106826.3|106776.3|106828.1|106778.1|106817.3|106767.3|19
1723721090000|2024-08-15 11:24:50|106826.5|106776.5|106825|106775|106826.9|106776.9|106824.6|106774.6|32
1723721100000|2024-08-15 11:25:00|106824.9|106774.9|106818.5|106768.5|106826.2|106776.2|106817.8|106767.8|29
1723721110000|2024-08-15 11:25:10|106817|106767|106820.4|106770.4|106820.8|106770.8|106815.3|106765.3|46
1723721120000|2024-08-15 11:25:20|106820.3|106770.3|106820.9|106770.9|106822.5|106772.5|106819.4|106769.4|15
1723721130000|2024-08-15 11:25:30|106820.6|106770.6|106828.2|106778.2|106829.2|106779.2|106820.4|106770.4|17
1723721140000|2024-08-15 11:25:40|106828.3|106778.3|106832.3|106782.3|106832.3|106782.3|106828|106778|17
1723721150000|2024-08-15 11:25:50|106835.2|106785.2|106842.8|106792.8|106844.9|106794.9|106835.2|106785.2|23
1723721160000|2024-08-15 11:26:00|106840.8|106790.8|106836.3|106786.3|106841.6|106791.6|106835.9|106785.9|19
1723721170000|2024-08-15 11:26:10|106836.1|106786.1|106836.1|106786.1|106837.6|106787.6|106836.1|106786.1|21
1723721180000|2024-08-15 11:26:20|106836.2|106786.2|106839.3|106789.3|106840.5|106790.5|106835.8|106785.8|30
1723721190000|2024-08-15 11:26:30|106839.5|106789.5|106840.1|106790.1|106842.9|106792.9|106838.5|106788.5|35
1723721200000|2024-08-15 11:26:40|106840.5|106790.5|106840.2|106790.2|106842.4|106792.4|106840|106790|32
1723721210000|2024-08-15 11:26:50|106839.9|106789.9|106838.8|106788.8|106840.9|106790.9|106837.7|106787.7|32
1723721220000|2024-08-15 11:27:00|106838.7|106788.7|106843.1|106793.1|106843.1|106793.1|106838|106788|24
1723721230000|2024-08-15 11:27:10|106844.4|106794.4|106841.1|106791.1|106844.4|106794.4|106841.1|106791.1|18
1723721240000|2024-08-15 11:27:20|106841.2|106791.2|106834.5|106784.5|106843.9|106793.9|106831.9|106781.9|38
1723721250000|2024-08-15 11:27:30|106834.1|106784.1|106835|106785|106835.3|106785.3|106834|106784|12
1723721260000|2024-08-15 11:27:40|106834.7|106784.7|106831.3|106781.3|106834.9|106784.9|106831.3|106781.3|19
1723721270000|2024-08-15 11:27:50|106830.3|106780.3|106829.8|106779.8|106830.9|106780.9|106829.3|106779.3|17
1723721280000|2024-08-15 11:28:00|106830.1|106780.1|106829|106779|106830.3|106780.3|106828.5|106778.5|24
1723721290000|2024-08-15 11:28:10|106828.7|106778.7|106821.2|106771.2|106828.8|106778.8|106814.7|106764.7|28
1723721300000|2024-08-15 11:28:20|106820.9|106770.9|106821.4|106771.4|106821.6|106771.6|106820.9|106770.9|13
1723721310000|2024-08-15 11:28:30|106821.3|106771.3|106820.9|106770.9|106821.4|106771.4|106820.6|106770.6|17
1723721320000|2024-08-15 11:28:40|106820.7|106770.7|106819.3|106769.3|106820.7|106770.7|106818|106768|15
1723721330000|2024-08-15 11:28:50|106819.2|106769.2|106810.8|106760.8|106819.2|106769.2|106810.5|106760.5|30
1723721340000|2024-08-15 11:29:00|106810.5|106760.5|106820.7|106770.7|106820.7|106770.7|106810.5|106760.5|19
1723721350000|2024-08-15 11:29:10|106820.1|106770.1|106821.3|106771.3|106821.7|106771.7|106820.1|106770.1|8
1723721360000|2024-08-15 11:29:20|106821.1|106771.1|106817.9|106767.9|106821.1|106771.1|106817.9|106767.9|13
1723721370000|2024-08-15 11:29:30|106817.6|106767.6|106813.3|106763.3|106817.6|106767.6|106812.6|106762.6|20
1723721380000|2024-08-15 11:29:40|106813.2|106763.2|106794.2|106744.2|106813.2|106763.2|106794.2|106744.2|22
1723721390000|2024-08-15 11:29:50|106794.1|106744.1|106797.8|106747.8|106807.1|106757.1|106790.7|106740.7|39
1723721400000|2024-08-15 11:30:00|106798.3|106748.3|106795.6|106745.6|106798.3|106748.3|106792.5|106742.5|35
1723721410000|2024-08-15 11:30:10|106795.1|106745.1|106798.6|106748.6|106798.6|106748.6|106795.1|106745.1|31
1723721420000|2024-08-15 11:30:20|106798.4|106748.4|106797.3|106747.3|106798.4|106748.4|106792.2|106742.2|23
1723721430000|2024-08-15 11:30:30|106796.7|106746.7|106797.7|106747.7|106797.7|106747.7|106795.7|106745.7|24
1723721440000|2024-08-15 11:30:40|106797.8|106747.8|106790.5|106740.5|106797.8|106747.8|106789.7|106739.7|31
1723721450000|2024-08-15 11:30:50|106790.6|106740.6|106795.3|106745.3|106796.2|106746.2|106790.5|106740.5|20
1723721460000|2024-08-15 11:31:00|106795.2|106745.2|106791.9|106741.9|106795.2|106745.2|106790.6|106740.6|14
1723721470000|2024-08-15 11:31:10|106792.3|106742.3|106791.3|106741.3|106792.3|106742.3|106791.3|106741.3|15
1723721480000|2024-08-15 11:31:20|106794|106744|106799.2|106749.2|106799.2|106749.2|106794|106744|27
1723721490000|2024-08-15 11:31:30|106799.3|106749.3|106798.1|106748.1|106800.9|106750.9|106797.3|106747.3|23
1723721500000|2024-08-15 11:31:40|106797.6|106747.6|106793.8|106743.8|106798.8|106748.8|106793.5|106743.5|29
1723721510000|2024-08-15 11:31:50|106793.9|106743.9|106792.5|106742.5|106794.3|106744.3|106792.4|106742.4|21
1723721520000|2024-08-15 11:32:00|106792.3|106742.3|106785|106735|106793.6|106743.6|106784|106734|42
1723721530000|2024-08-15 11:32:10|106785.3|106735.3|106792.4|106742.4|106792.6|106742.6|106785.3|106735.3|29
1723721540000|2024-08-15 11:32:20|106792.1|106742.1|106794.5|106744.5|106795|106745|106792.1|106742.1|27
1723721550000|2024-08-15 11:32:30|106794.8|106744.8|106792.1|106742.1|106795.4|106745.4|106791.7|106741.7|28
1723721560000|2024-08-15 11:32:40|106791.9|106741.9|106815.9|106765.9|106817.2|106767.2|106791.6|106741.6|35
1723721570000|2024-08-15 11:32:50|106815.5|106765.5|106815.4|106765.4|106815.6|106765.6|106814.9|106764.9|11
1723721580000|2024-08-15 11:33:00|106815.2|106765.2|106799.8|106749.8|106815.5|106765.5|106798.1|106748.1|24
1723721590000|2024-08-15 11:33:10|106799.6|106749.6|106786.3|106736.3|106799.6|106749.6|106784.1|106734.1|31
1723721600000|2024-08-15 11:33:20|106786.5|106736.5|106793.2|106743.2|106793.4|106743.4|106786.5|106736.5|32
1723721610000|2024-08-15 11:33:30|106793.6|106743.6|106794.4|106744.4|106797.1|106747.1|106793.6|106743.6|28
1723721620000|2024-08-15 11:33:40|106793.7|106743.7|106794|106744|106794.3|106744.3|106793.7|106743.7|17
1723721630000|2024-08-15 11:33:50|106796.2|106746.2|106797.4|106747.4|106798.2|106748.2|106795.2|106745.2|25
1723721640000|2024-08-15 11:34:00|106797.2|106747.2|106797|106747|106797.4|106747.4|106796.5|106746.5|21
1723721650000|2024-08-15 11:34:10|106796.7|106746.7|106796.7|106746.7|106796.8|106746.8|106796.6|106746.6|8
1723721660000|2024-08-15 11:34:20|106796.6|106746.6|106803|106753|106803|106753|106796.6|106746.6|37
1723721670000|2024-08-15 11:34:30|106802.8|106752.8|106803|106753|106803.1|106753.1|106802.1|106752.1|12
1723721680000|2024-08-15 11:34:40|106803.1|106753.1|106801|106751|106803.2|106753.2|106801|106751|13
1723721690000|2024-08-15 11:34:50|106800.9|106750.9|106799|106749|106801|106751|106798.8|106748.8|13
1723721700000|2024-08-15 11:35:00|106799.4|106749.4|106797.3|106747.3|106799.4|106749.4|106797.1|106747.1|16
1723721710000|2024-08-15 11:35:10|106797.2|106747.2|106788|106738|106798.7|106748.7|106787.9|106737.9|40
1723721720000|2024-08-15 11:35:20|106787.8|106737.8|106785.2|106735.2|106788.1|106738.1|106784.9|106734.9|25
1723721730000|2024-08-15 11:35:30|106783|106733|106784.5|106734.5|106784.8|106734.8|106780.7|106730.7|20
1723721740000|2024-08-15 11:35:40|106784.7|106734.7|106783.8|106733.8|106785.3|106735.3|106783.8|106733.8|10
1723721750000|2024-08-15 11:35:50|106783.4|106733.4|106778.1|106728.1|106783.5|106733.5|106778|106728|18
1723721760000|2024-08-15 11:36:00|106778.4|106728.4|106781.9|106731.9|106782.3|106732.3|106778.4|106728.4|22
1723721770000|2024-08-15 11:36:10|106781.8|106731.8|106793.2|106743.2|106793.6|106743.6|106781.8|106731.8|28
1723721780000|2024-08-15 11:36:20|106793|106743|106813.9|106763.9|106815|106765|106791|106741|25
1723721790000|2024-08-15 11:36:30|106813.8|106763.8|106825.2|106775.2|106825.5|106775.5|106813.1|106763.1|24
1723721800000|2024-08-15 11:36:40|106819.8|106769.8|106794.3|106744.3|106819.8|106769.8|106793.8|106743.8|32
1723721810000|2024-08-15 11:36:50|106794.4|106744.4|106797.9|106747.9|106798|106748|106794|106744|16
1723721820000|2024-08-15 11:37:00|106797.3|106747.3|106796.8|106746.8|106798.1|106748.1|106796.8|106746.8|23
1723721830000|2024-08-15 11:37:10|106796.3|106746.3|106795.9|106745.9|106796.7|106746.7|106794.6|106744.6|31
1723721840000|2024-08-15 11:37:20|106795.6|106745.6|106795.1|106745.1|106796|106746|106794.9|106744.9|19
1723721850000|2024-08-15 11:37:30|106795.4|106745.4|106795.4|106745.4|106795.7|106745.7|106793.4|106743.4|24
1723721860000|2024-08-15 11:37:40|106795.2|106745.2|106794.9|106744.9|106796.5|106746.5|106794.1|106744.1|25
1723721870000|2024-08-15 11:37:50|106794.7|106744.7|106787.8|106737.8|106796.3|106746.3|106783.1|106733.1|34
1723721880000|2024-08-15 11:38:00|106788.2|106738.2|106788.9|106738.9|106790|106740|106783.2|106733.2|65
1723721890000|2024-08-15 11:38:10|106789.5|106739.5|106788.5|106738.5|106791.7|106741.7|106787.2|106737.2|36
1723721900000|2024-08-15 11:38:20|106788.7|106738.7|106788.1|106738.1|106795.3|106745.3|106788|106738|44
1723721910000|2024-08-15 11:38:30|106788.5|106738.5|106789.6|106739.6|106789.6|106739.6|106788.4|106738.4|32
1723721920000|2024-08-15 11:38:40|106789.7|106739.7|106788.5|106738.5|106789.7|106739.7|106787.3|106737.3|18
1723721930000|2024-08-15 11:38:50|106788.7|106738.7|106786.2|106736.2|106789.1|106739.1|106786.2|106736.2|18
1723721940000|2024-08-15 11:39:00|106786.5|106736.5|106788.4|106738.4|106789.1|106739.1|106786.4|106736.4|18
1723721950000|2024-08-15 11:39:10|106788.2|106738.2|106787.7|106737.7|106788.2|106738.2|106787.2|106737.2|11
1723721960000|2024-08-15 11:39:20|106787.5|106737.5|106785.6|106735.6|106787.5|106737.5|106784.6|106734.6|23
1723721970000|2024-08-15 11:39:30|106786.2|106736.2|106786.1|106736.1|106787.5|106737.5|106784.7|106734.7|26
1723721980000|2024-08-15 11:39:40|106786.2|106736.2|106787.5|106737.5|106789.5|106739.5|106784|106734|21
1723721990000|2024-08-15 11:39:50|106787.6|106737.6|106802.7|106752.7|106803.3|106753.3|106787.6|106737.6|32
1723722000000|2024-08-15 11:40:00|106804.3|106754.3|106808.2|106758.2|106809.4|106759.4|106804.3|106754.3|25
1723722010000|2024-08-15 11:40:10|106808.3|106758.3|106803.7|106753.7|106808.3|106758.3|106803.6|106753.6|18
1723722020000|2024-08-15 11:40:20|106803.3|106753.3|106787.6|106737.6|106804|106754|106787|106737|19
1723722030000|2024-08-15 11:40:30|106787.3|106737.3|106785.2|106735.2|106787.3|106737.3|106785.1|106735.1|8
1723722040000|2024-08-15 11:40:40|106785.5|106735.5|106784.9|106734.9|106787.7|106737.7|106781.9|106731.9|27
1723722050000|2024-08-15 11:40:50|106785.1|106735.1|106789.6|106739.6|106790|106740|106783.7|106733.7|29
1723722060000|2024-08-15 11:41:00|106790|106740|106789.4|106739.4|106791.6|106741.6|106786.5|106736.5|40
1723722070000|2024-08-15 11:41:10|106789.5|106739.5|106781.6|106731.6|106789.9|106739.9|106781.5|106731.5|30
1723722080000|2024-08-15 11:41:20|106781.2|106731.2|106770.3|106720.3|106781.4|106731.4|106768.3|106718.3|28
1723722090000|2024-08-15 11:41:30|106769.3|106719.3|106748.1|106698.1|106769.3|106719.3|106748.1|106698.1|33
1723722100000|2024-08-15 11:41:40|106747.9|106697.9|106722.9|106672.9|106750.7|106700.7|106717|106667|41
1723722110000|2024-08-15 11:41:50|106723.3|106673.3|106724.3|106674.3|106724.4|106674.4|106719|106669|36
1723722120000|2024-08-15 11:42:00|106723.9|106673.9|106729.3|106679.3|106729.4|106679.4|106723.6|106673.6|23
1723722130000|2024-08-15 11:42:10|106729.1|106679.1|106733.3|106683.3|106733.5|106683.5|106729.1|106679.1|18
1723722140000|2024-08-15 11:42:20|106733.4|106683.4|106756.8|106706.8|106758.8|106708.8|106733.4|106683.4|40
1723722150000|2024-08-15 11:42:30|106758|106708|106758.6|106708.6|106759.1|106709.1|106757.6|106707.6|24
1723722160000|2024-08-15 11:42:40|106758.9|106708.9|106767.1|106717.1|106768.5|106718.5|106758.9|106708.9|31
1723722170000|2024-08-15 11:42:50|106767|106717|106756.9|106706.9|106767|106717|106755.7|106705.7|30
1723722180000|2024-08-15 11:43:00|106756.5|106706.5|106760|106710|106760.3|106710.3|106756.3|106706.3|13
1723722190000|2024-08-15 11:43:10|106759|106709|106756.9|106706.9|106759.9|106709.9|106756.7|106706.7|20
1723722200000|2024-08-15 11:43:20|106756.5|106706.5|106756.6|106706.6|106756.6|106706.6|106755.1|106705.1|17
1723722210000|2024-08-15 11:43:30|106756.5|106706.5|106756|106706|106756.9|106706.9|106755.7|106705.7|17
1723722220000|2024-08-15 11:43:40|106756.3|106706.3|106760.3|106710.3|106761|106711|106756.2|106706.2|21
1723722230000|2024-08-15 11:43:50|106760.2|106710.2|106760.5|106710.5|106760.5|106710.5|106757.1|106707.1|15
1723722240000|2024-08-15 11:44:00|106760.6|106710.6|106751.8|106701.8|106765.3|106715.3|106749|106699|29
1723722250000|2024-08-15 11:44:10|106753.2|106703.2|106753.5|106703.5|106757.9|106707.9|106753.2|106703.2|24
1723722260000|2024-08-15 11:44:20|106753.8|106703.8|106755.8|106705.8|106755.8|106705.8|106753.3|106703.3|20
1723722270000|2024-08-15 11:44:30|106756.1|106706.1|106750.8|106700.8|106756.4|106706.4|106750.6|106700.6|19
1723722280000|2024-08-15 11:44:40|106751.3|106701.3|106751.9|106701.9|106752.3|106702.3|106750.5|106700.5|14
1723722290000|2024-08-15 11:44:50|106752.2|106702.2|106753.8|106703.8|106754.1|106704.1|106752.2|106702.2|16
1723722300000|2024-08-15 11:45:00|106754.2|106704.2|106754.5|106704.5|106755.8|106705.8|106753.8|106703.8|28
1723722310000|2024-08-15 11:45:10|106754.9|106704.9|106754.3|106704.3|106757.5|106707.5|106754|106704|26
1723722320000|2024-08-15 11:45:20|106754.4|106704.4|106757.1|106707.1|106757.1|106707.1|106754.4|106704.4|20
1723722330000|2024-08-15 11:45:30|106756.4|106706.4|106752|106702|106757|106707|106751.8|106701.8|26
1723722340000|2024-08-15 11:45:40|106751.6|106701.6|106751.4|106701.4|106751.6|106701.6|106748.4|106698.4|21
1723722350000|2024-08-15 11:45:50|106751.8|106701.8|106764.4|106714.4|106764.4|106714.4|106749.9|106699.9|33
1723722360000|2024-08-15 11:46:00|106764.5|106714.5|106754.3|106704.3|106768.2|106718.2|106753.9|106703.9|36
1723722370000|2024-08-15 11:46:10|106755.6|106705.6|106753.4|106703.4|106756.8|106706.8|106753.4|106703.4|25
1723722380000|2024-08-15 11:46:20|106753.6|106703.6|106755.4|106705.4|106757.6|106707.6|106727.7|106677.7|40
1723722390000|2024-08-15 11:46:30|106755.6|106705.6|106757.6|106707.6|106758|106708|106755|106705|22
1723722400000|2024-08-15 11:46:40|106757.5|106707.5|106756.3|106706.3|106757.8|106707.8|106755.9|106705.9|17
1723722410000|2024-08-15 11:46:50|106756.2|106706.2|106753.4|106703.4|106756.3|106706.3|106753.4|106703.4|11
1723722420000|2024-08-15 11:47:00|106752.7|106702.7|106756.1|106706.1|106758.5|106708.5|106752.7|106702.7|16
1723722430000|2024-08-15 11:47:10|106756.2|106706.2|106755.5|106705.5|106756.3|106706.3|106755.3|106705.3|8
1723722440000|2024-08-15 11:47:20|106756.8|106706.8|106757|106707|106763.6|106713.6|106754.3|106704.3|24
1723722450000|2024-08-15 11:47:30|106757.3|106707.3|106761.9|106711.9|106761.9|106711.9|106757.3|106707.3|20
1723722460000|2024-08-15 11:47:40|106762.2|106712.2|106758.8|106708.8|106762.3|106712.3|106754.9|106704.9|24
1723722470000|2024-08-15 11:47:50|106758.9|106708.9|106766.4|106716.4|106767.5|106717.5|106757.7|106707.7|25
1723722480000|2024-08-15 11:48:00|106766.5|106716.5|106770.5|106720.5|106770.7|106720.7|106766.5|106716.5|28
1723722490000|2024-08-15 11:48:10|106770.6|106720.6|106777.1|106727.1|106784.4|106734.4|106770.6|106720.6|22
1723722500000|2024-08-15 11:48:20|106777.4|106727.4|106777.3|106727.3|106780.7|106730.7|106777.2|106727.2|21
1723722510000|2024-08-15 11:48:30|106777.2|106727.2|106775.1|106725.1|106777.5|106727.5|106775.1|106725.1|13
1723722520000|2024-08-15 11:48:40|106775.2|106725.2|106776.5|106726.5|106778.3|106728.3|106775.2|106725.2|22
1723722530000|2024-08-15 11:48:50|106776.3|106726.3|106778.4|106728.4|106779.2|106729.2|106776|106726|23
1723722540000|2024-08-15 11:49:00|106778.3|106728.3|106783.1|106733.1|106784|106734|106778.3|106728.3|21
1723722550000|2024-08-15 11:49:10|106782.8|106732.8|106782.5|106732.5|106783.2|106733.2|106780.7|106730.7|21
1723722560000|2024-08-15 11:49:20|106782.3|106732.3|106780.8|106730.8|106782.3|106732.3|106780|106730|20
1723722570000|2024-08-15 11:49:30|106781|106731|106781.7|106731.7|106783.1|106733.1|106780.6|106730.6|29
1723722580000|2024-08-15 11:49:40|106781.5|106731.5|106781.4|106731.4|106782|106732|106780.3|106730.3|15
1723722590000|2024-08-15 11:49:50|106781.3|106731.3|106778.1|106728.1|106781.3|106731.3|106777.9|106727.9|19
1723722600000|2024-08-15 11:50:00|106778|106728|106775.1|106725.1|106778.4|106728.4|106774.8|106724.8|23
1723722610000|2024-08-15 11:50:10|106775.3|106725.3|106751.8|106701.8|106775.4|106725.4|106751.8|106701.8|30
1723722620000|2024-08-15 11:50:20|106752.1|106702.1|106750.8|106700.8|106752.5|106702.5|106748.5|106698.5|27
1723722630000|2024-08-15 11:50:30|106750.6|106700.6|106751.4|106701.4|106752.2|106702.2|106750|106700|17
1723722640000|2024-08-15 11:50:40|106751.5|106701.5|106754.6|106704.6|106754.7|106704.7|106750.1|106700.1|17
1723722650000|2024-08-15 11:50:50|106754.9|106704.9|106755.8|106705.8|106757.4|106707.4|106754.9|106704.9|32
1723722660000|2024-08-15 11:51:00|106755.7|106705.7|106752.1|106702.1|106759.3|106709.3|106751.9|106701.9|37
1723722670000|2024-08-15 11:51:10|106752.6|106702.6|106750.4|106700.4|106753.7|106703.7|106750.4|106700.4|25
1723722680000|2024-08-15 11:51:20|106750.6|106700.6|106764|106714|106771|106721|106750.6|106700.6|29
1723722690000|2024-08-15 11:51:30|106763.4|106713.4|106757.6|106707.6|106768.7|106718.7|106757.2|106707.2|36
1723722700000|2024-08-15 11:51:40|106758|106708|106750.4|106700.4|106758|106708|106750.4|106700.4|28
1723722710000|2024-08-15 11:51:50|106750.3|106700.3|106752.9|106702.9|106753.4|106703.4|106750.2|106700.2|22
1723722720000|2024-08-15 11:52:00|106752|106702|106742.4|106692.4|106752|106702|106742.2|106692.2|31
1723722730000|2024-08-15 11:52:10|106742|106692|106728.8|106678.8|106742|106692|106726.6|106676.6|41
1723722740000|2024-08-15 11:52:20|106728.4|106678.4|106728.3|106678.3|106729.9|106679.9|106728.3|106678.3|9
1723722750000|2024-08-15 11:52:30|106728.5|106678.5|106726.2|106676.2|106728.6|106678.6|106723.4|106673.4|24
1723722760000|2024-08-15 11:52:40|106726.5|106676.5|106731.3|106681.3|106731.4|106681.4|106726.3|106676.3|16
1723722770000|2024-08-15 11:52:50|106731.4|106681.4|106753|106703|106763.7|106713.7|106727.5|106677.5|28
1723722780000|2024-08-15 11:53:00|106753.1|106703.1|106757.7|106707.7|106757.7|106707.7|106753.1|106703.1|25
1723722790000|2024-08-15 11:53:10|106758.1|106708.1|106762.3|106712.3|106771.6|106721.6|106758.1|106708.1|38
1723722800000|2024-08-15 11:53:20|106762|106712|106753.1|106703.1|106762|106712|106752.5|106702.5|27
1723722810000|2024-08-15 11:53:30|106753.2|106703.2|106744.7|106694.7|106753.6|106703.6|106744.7|106694.7|29
1723722820000|2024-08-15 11:53:40|106744.3|106694.3|106743.9|106693.9|106744.7|106694.7|106743.6|106693.6|17
1723722830000|2024-08-15 11:53:50|106743.5|106693.5|106743.4|106693.4|106744.3|106694.3|106738.1|106688.1|26
1723722840000|2024-08-15 11:54:00|106743.5|106693.5|106743.5|106693.5|106743.7|106693.7|106743|106693|17
1723722850000|2024-08-15 11:54:10|106743.4|106693.4|106745.4|106695.4|106745.4|106695.4|106742.5|106692.5|20
1723722860000|2024-08-15 11:54:20|106745.1|106695.1|106747.9|106697.9|106751.8|106701.8|106734.4|106684.4|41
1723722870000|2024-08-15 11:54:30|106747.8|106697.8|106745.5|106695.5|106748.7|106698.7|106745.5|106695.5|19
1723722880000|2024-08-15 11:54:40|106745.3|106695.3|106745.5|106695.5|106745.7|106695.7|106738.7|106688.7|21
1723722890000|2024-08-15 11:54:50|106745.2|106695.2|106745.1|106695.1|106746.6|106696.6|106743.4|106693.4|17
1723722900000|2024-08-15 11:55:00|106745|106695|106728.8|106678.8|106753.1|106703.1|106728.8|106678.8|41
1723722910000|2024-08-15 11:55:10|106727.8|106677.8|106713.6|106663.6|106727.8|106677.8|106712.9|106662.9|40
1723722920000|2024-08-15 11:55:20|106713.8|106663.8|106714|106664|106714.9|106664.9|106700.8|106650.8|22
1723722930000|2024-08-15 11:55:30|106707|106657|106701.2|106651.2|106716|106666|106701.2|106651.2|35
1723722940000|2024-08-15 11:55:40|106701.3|106651.3|106696.2|106646.2|106701.9|106651.9|106696.2|106646.2|22
1723722950000|2024-08-15 11:55:50|106696.4|106646.4|106692.9|106642.9|106697|106647|106691.7|106641.7|21
1723722960000|2024-08-15 11:56:00|106692.1|106642.1|106687.5|106637.5|106694.7|106644.7|106687.4|106637.4|27
1723722970000|2024-08-15 11:56:10|106686.6|106636.6|106686.5|106636.5|106687.9|106637.9|106685.7|106635.7|13
1723722980000|2024-08-15 11:56:20|106685.7|106635.7|106673.8|106623.8|106686.2|106636.2|106673.8|106623.8|29
1723722990000|2024-08-15 11:56:30|106673.7|106623.7|106662|106612|106673.7|106623.7|106662|106612|40
1723723000000|2024-08-15 11:56:40|106661.9|106611.9|106667.7|106617.7|106667.7|106617.7|106656.2|106606.2|26
1723723010000|2024-08-15 11:56:50|106668.8|106618.8|106664.7|106639.7|106671.2|106639.7|106655.8|106618.8|36
1723723020000|2024-08-15 11:57:00|106665.3|106640.3|106677.9|106627.9|106683.3|106642.4|106661.8|106627.9|28
1723723030000|2024-08-15 11:57:10|106677.4|106627.4|106672.5|106622.5|106679.4|106629.4|106672.5|106622.5|22
1723723040000|2024-08-15 11:57:20|106672.4|106622.4|106666.8|106616.8|106672.4|106622.4|106665.9|106615.9|31
1723723050000|2024-08-15 11:57:30|106669.1|106619.1|106672.2|106622.2|106673.2|106623.2|106669.1|106619.1|26
1723723060000|2024-08-15 11:57:40|106672.6|106622.6|106658.8|106633.8|106673.4|106640.3|106658.2|106622.6|26
1723723070000|2024-08-15 11:57:50|106659.1|106634.1|106677.6|106627.6|106679.3|106640.2|106659.1|106626.9|36
1723723080000|2024-08-15 11:58:00|106680.3|106630.3|106660.1|106635.1|106682.1|106643.4|106660.1|106630.3|45
1723723090000|2024-08-15 11:58:10|106659.3|106634.3|106659.8|106634.8|106661.6|106636.6|106658.7|106633.7|20
1723723100000|2024-08-15 11:58:20|106659.6|106634.6|106654|106629|106668.9|106634.6|106651|106613|41
1723723110000|2024-08-15 11:58:30|106653.6|106628.6|106661.8|106611.8|106661.8|106628.6|106650.5|106606.2|36
1723723120000|2024-08-15 11:58:40|106662.3|106612.3|106677.1|106627.1|106677.1|106627.1|106662|106612|32
1723723130000|2024-08-15 11:58:50|106676.6|106626.6|106671.2|106621.2|106676.6|106626.6|106670.4|106620.4|27
1723723140000|2024-08-15 11:59:00|106671.8|106621.8|106676.7|106626.7|106676.7|106626.7|106671.4|106621.4|31
1723723150000|2024-08-15 11:59:10|106676.9|106626.9|106691|106641|106692.9|106642.9|106676.4|106626.4|44
1723723160000|2024-08-15 11:59:20|106691.6|106641.6|106690.6|106640.6|106693.4|106643.4|106690.3|106640.3|26
1723723170000|2024-08-15 11:59:30|106690.2|106640.2|106686.7|106636.7|106690.2|106640.2|106686.1|106636.1|20
1723723180000|2024-08-15 11:59:40|106685.5|106635.5|106687.2|106637.2|106688.6|106638.6|106684.6|106634.6|27
1723723190000|2024-08-15 11:59:50|106687.6|106637.6|106689.1|106639.1|106694.3|106644.3|106687.6|106637.6|25
1723723200000|2024-08-15 12:00:00|106689|106639|106695.1|106645.1|106704.8|106654.8|106688.7|106638.7|45
1723723210000|2024-08-15 12:00:10|106694.7|106644.7|106692.6|106642.6|106695.8|106645.8|106690.8|106640.8|38
1723723220000|2024-08-15 12:00:20|106693.7|106643.7|106683.4|106633.4|106693.7|106643.7|106683.4|106633.4|41
1723723230000|2024-08-15 12:00:30|106683.2|106633.2|106689.8|106639.8|106689.9|106639.9|106680.6|106630.6|37
1723723240000|2024-08-15 12:00:40|106689.6|106639.6|106688|106638|106689.6|106639.6|106686|106636|23
1723723250000|2024-08-15 12:00:50|106687.9|106637.9|106680.6|106630.6|106688.3|106638.3|106679.2|106629.2|31
1723723260000|2024-08-15 12:01:00|106680.5|106630.5|106679.2|106629.2|106682.2|106632.2|106678.2|106628.2|28
1723723270000|2024-08-15 12:01:10|106678.9|106628.9|106679.1|106629.1|106679.1|106629.1|106676.9|106626.9|20
1723723280000|2024-08-15 12:01:20|106679.3|106629.3|106683.6|106633.6|106684.3|106634.3|106678.1|106628.1|22
1723723290000|2024-08-15 12:01:30|106683.3|106633.3|106682.7|106632.7|106684.8|106634.8|106675.6|106625.6|38
1723723300000|2024-08-15 12:01:40|106683.1|106633.1|106691|106641|106692.3|106642.3|106682.8|106632.8|32
1723723310000|2024-08-15 12:01:50|106693.2|106643.2|106692.8|106642.8|106693.2|106643.2|106692.6|106642.6|10
1723723320000|2024-08-15 12:02:00|106693|106643|106693.9|106643.9|106708.5|106658.5|106692.9|106642.9|44
1723723330000|2024-08-15 12:02:10|106693.3|106643.3|106692.2|106642.2|106695.7|106645.7|106692.1|106642.1|20
1723723340000|2024-08-15 12:02:20|106692.3|106642.3|106692.8|106642.8|106695.6|106645.6|106690.8|106640.8|23
1723723350000|2024-08-15 12:02:30|106693|106643|106694.2|106644.2|106694.2|106644.2|106691.7|106641.7|22
1723723360000|2024-08-15 12:02:40|106694.6|106644.6|106699|106649|106701.1|106651.1|106694.6|106644.6|19
1723723370000|2024-08-15 12:02:50|106698.7|106648.7|106698.2|106648.2|106701.5|106651.5|106697|106647|28
1723723380000|2024-08-15 12:03:00|106698.3|106648.3|106701|106651|106703|106653|106698.3|106648.3|24
1723723390000|2024-08-15 12:03:10|106700.6|106650.6|106700.3|106650.3|106703.4|106653.4|106698.3|106648.3|23
1723723400000|2024-08-15 12:03:20|106700.2|106650.2|106700.1|106650.1|106700.6|106650.6|106700.1|106650.1|9
1723723410000|2024-08-15 12:03:30|106700.3|106650.3|106697.1|106647.1|106700.6|106650.6|106697.1|106647.1|20
1723723420000|2024-08-15 12:03:40|106697|106647|106692.4|106642.4|106697|106647|106690.9|106640.9|24
1723723430000|2024-08-15 12:03:50|106692.2|106642.2|106684.5|106634.5|106692.8|106642.8|106684.1|106634.1|25
1723723440000|2024-08-15 12:04:00|106684.2|106634.2|106724.3|106674.3|106729.9|106679.9|106684|106634|45
1723723450000|2024-08-15 12:04:10|106725.5|106675.5|106735.9|106685.9|106739.8|106689.8|106722.6|106672.6|46
1723723460000|2024-08-15 12:04:20|106734.8|106684.8|106730.4|106680.4|106734.8|106684.8|106729.6|106679.6|38
1723723470000|2024-08-15 12:04:30|106730.6|106680.6|106730.4|106680.4|106734.7|106684.7|106730.4|106680.4|29
1723723480000|2024-08-15 12:04:40|106730.5|106680.5|106729.4|106679.4|106732.9|106682.9|106729.1|106679.1|19
1723723490000|2024-08-15 12:04:50|106729.9|106679.9|106731.5|106681.5|106732.6|106682.6|106729.9|106679.9|22
1723723500000|2024-08-15 12:05:00|106731.3|106681.3|106731.8|106681.8|106735.1|106685.1|106729.6|106679.6|23
1723723510000|2024-08-15 12:05:10|106731.5|106681.5|106729.7|106679.7|106732.3|106682.3|106729.3|106679.3|21
1723723520000|2024-08-15 12:05:20|106729.8|106679.8|106752.4|106702.4|106753.6|106703.6|106729.8|106679.8|34
1723723530000|2024-08-15 12:05:30|106751.9|106701.9|106754.6|106704.6|106755.3|106705.3|106751.7|106701.7|26
1723723540000|2024-08-15 12:05:40|106754.7|106704.7|106755.2|106705.2|106755.2|106705.2|106752.7|106702.7|27
1723723550000|2024-08-15 12:05:50|106754.9|106704.9|106749.5|106699.5|106754.9|106704.9|106749.5|106699.5|25
1723723560000|2024-08-15 12:06:00|106749.3|106699.3|106742.3|106692.3|106749.3|106699.3|106741.5|106691.5|38
1723723570000|2024-08-15 12:06:10|106742.2|106692.2|106744.3|106694.3|106747.2|106697.2|106741.7|106691.7|20
1723723580000|2024-08-15 12:06:20|106743.9|106693.9|106747.7|106697.7|106747.7|106697.7|106739.4|106689.4|32
1723723590000|2024-08-15 12:06:30|106748.3|106698.3|106750.8|106700.8|106750.9|106700.9|106747.7|106697.7|26
1723723600000|2024-08-15 12:06:40|106753.2|106703.2|106762.4|106712.4|106768.1|106718.1|106752.5|106702.5|40
1723723610000|2024-08-15 12:06:50|106762.7|106712.7|106771.9|106721.9|106776|106726|106761.7|106711.7|33
1723723620000|2024-08-15 12:07:00|106771.1|106721.1|106765|106715|106771.6|106721.6|106763.3|106713.3|40
1723723630000|2024-08-15 12:07:10|106765.6|106715.6|106764.1|106714.1|106766.1|106716.1|106764.1|106714.1|18
1723723640000|2024-08-15 12:07:20|106763.9|106713.9|106753.9|106703.9|106763.9|106713.9|106753.8|106703.8|25
1723723650000|2024-08-15 12:07:30|106753.8|106703.8|106738.1|106688.1|106753.8|106703.8|106736.3|106686.3|44
1723723660000|2024-08-15 12:07:40|106737.5|106687.5|106736.7|106686.7|106737.5|106687.5|106734.5|106684.5|26
1723723670000|2024-08-15 12:07:50|106736.3|106686.3|106736.6|106686.6|106737.5|106687.5|106735.7|106685.7|18
1723723680000|2024-08-15 12:08:00|106737.2|106687.2|106732.1|106682.1|106739.1|106689.1|106731.8|106681.8|27
1723723690000|2024-08-15 12:08:10|106731.6|106681.6|106740.2|106690.2|106744.2|106694.2|106730.2|106680.2|45
1723723700000|2024-08-15 12:08:20|106740.1|106690.1|106714|106664|106740.5|106690.5|106713.9|106663.9|36
1723723710000|2024-08-15 12:08:30|106713.4|106663.4|106708.4|106658.4|106713.4|106663.4|106706.9|106656.9|32
1723723720000|2024-08-15 12:08:40|106708.3|106658.3|106720.1|106670.1|106722.8|106672.8|106708.3|106658.3|40
1723723730000|2024-08-15 12:08:50|106720|106670|106725.6|106675.6|106725.6|106675.6|106717.6|106667.6|26
1723723740000|2024-08-15 12:09:00|106726.8|106676.8|106735.1|106685.1|106739.5|106689.5|106726.3|106676.3|39
1723723750000|2024-08-15 12:09:10|106734.7|106684.7|106739.1|106689.1|106743.7|106693.7|106733|106683|32
1723723760000|2024-08-15 12:09:20|106739|106689|106740.6|106690.6|106742.4|106692.4|106734.8|106684.8|32
1723723770000|2024-08-15 12:09:30|106740.3|106690.3|106714.7|106664.7|106740.3|106690.3|106714.7|106664.7|46
1723723780000|2024-08-15 12:09:40|106714.2|106664.2|106691.3|106641.3|106714.2|106664.2|106691.3|106641.3|50
1723723790000|2024-08-15 12:09:50|106691.5|106641.5|106693.2|106643.2|106693.2|106643.2|106691.2|106641.2|25
1723723800000|2024-08-15 12:10:00|106693.5|106643.5|106714.3|106664.3|106714.3|106664.3|106691.5|106641.5|41
1723723810000|2024-08-15 12:10:10|106713.3|106663.3|106710.4|106660.4|106715|106665|106710.2|106660.2|31
1723723820000|2024-08-15 12:10:20|106710.6|106660.6|106721|106671|106721.6|106671.6|106708.8|106658.8|32
1723723830000|2024-08-15 12:10:30|106721.5|106671.5|106718.5|106668.5|106724.7|106674.7|106717.4|106667.4|29
1723723840000|2024-08-15 12:10:40|106718.8|106668.8|106723.7|106673.7|106724.9|106674.9|106718.8|106668.8|23
1723723850000|2024-08-15 12:10:50|106723.1|106673.1|106724.1|106674.1|106724.1|106674.1|106723.1|106673.1|14
1723723860000|2024-08-15 12:11:00|106724.4|106674.4|106712.9|106662.9|106724.4|106674.4|106712.9|106662.9|32
1723723870000|2024-08-15 12:11:10|106712.3|106662.3|106710.7|106660.7|106712.6|106662.6|106709.9|106659.9|16
1723723880000|2024-08-15 12:11:20|106710.4|106660.4|106716|106666|106717|106667|106710.4|106660.4|22
1723723890000|2024-08-15 12:11:30|106716.7|106666.7|106715.9|106665.9|106716.7|106666.7|106714.6|106664.6|14
1723723900000|2024-08-15 12:11:40|106715.7|106665.7|106713.2|106663.2|106715.7|106665.7|106710.9|106660.9|29
1723723910000|2024-08-15 12:11:50|106713.3|106663.3|106722.7|106672.7|106722.7|106672.7|106713.3|106663.3|31
1723723920000|2024-08-15 12:12:00|106722.2|106672.2|106729.5|106679.5|106734.4|106684.4|106722.2|106672.2|31
1723723930000|2024-08-15 12:12:10|106729.8|106679.8|106723.6|106673.6|106730.1|106680.1|106721.1|106671.1|27
1723723940000|2024-08-15 12:12:20|106722.8|106672.8|106721.2|106671.2|106723.2|106673.2|106720.6|106670.6|31
1723723950000|2024-08-15 12:12:30|106721.3|106671.3|106725.8|106675.8|106726.6|106676.6|106721.3|106671.3|21
1723723960000|2024-08-15 12:12:40|106725.1|106675.1|106721.4|106671.4|106725.3|106675.3|106720.4|106670.4|24
1723723970000|2024-08-15 12:12:50|106721.5|106671.5|106739.7|106689.7|106739.7|106689.7|106721.5|106671.5|27
1723723980000|2024-08-15 12:13:00|106739.8|106689.8|106767.3|106717.3|106773.4|106723.4|106739.8|106689.8|41
1723723990000|2024-08-15 12:13:10|106767.7|106717.7|106767.1|106717.1|106768|106718|106765|106715|25
1723724000000|2024-08-15 12:13:20|106766.8|106716.8|106766.9|106716.9|106767.1|106717.1|106766.1|106716.1|15
1723724010000|2024-08-15 12:13:30|106767.2|106717.2|106773.4|106723.4|106773.6|106723.6|106767.2|106717.2|35
1723724020000|2024-08-15 12:13:40|106771.6|106721.6|106780.1|106730.1|106780.1|106730.1|106770.7|106720.7|36
1723724030000|2024-08-15 12:13:50|106780.9|106730.9|106786.6|106736.6|106787.9|106737.9|106780.9|106730.9|45
1723724040000|2024-08-15 12:14:00|106786.9|106736.9|106787.8|106737.8|106790.1|106740.1|106786.2|106736.2|33
1723724050000|2024-08-15 12:14:10|106787.2|106737.2|106786.5|106736.5|106789.3|106739.3|106786.1|106736.1|34
1723724060000|2024-08-15 12:14:20|106786.4|106736.4|106787.7|106737.7|106789.8|106739.8|106786.4|106736.4|22
1723724070000|2024-08-15 12:14:30|106787.6|106737.6|106786.5|106736.5|106787.7|106737.7|106785.5|106735.5|26
1723724080000|2024-08-15 12:14:40|106785.9|106735.9|106785|106735|106788.2|106738.2|106784.7|106734.7|28
1723724090000|2024-08-15 12:14:50|106784.5|106734.5|106783.9|106733.9|106784.6|106734.6|106782.5|106732.5|32
1723724100000|2024-08-15 12:15:00|106784.2|106734.2|106781.2|106731.2|106788.5|106738.5|106781|106731|44
1723724110000|2024-08-15 12:15:10|106781|106731|106798.8|106748.8|106800.7|106750.7|106780.8|106730.8|42
1723724120000|2024-08-15 12:15:20|106798.7|106748.7|106807.2|106757.2|106812|106762|106795.3|106745.3|35
1723724130000|2024-08-15 12:15:30|106806.4|106756.4|106789.1|106739.1|106806.5|106756.5|106787.9|106737.9|45
1723724140000|2024-08-15 12:15:40|106789.3|106739.3|106775.5|106725.5|106789.6|106739.6|106774.1|106724.1|30
1723724150000|2024-08-15 12:15:50|106775.8|106725.8|106763.6|106713.6|106776.2|106726.2|106762.2|106712.2|50
1723724160000|2024-08-15 12:16:00|106764|106714|106765.5|106715.5|106773.2|106723.2|106763.1|106713.1|54
1723724170000|2024-08-15 12:16:10|106765.6|106715.6|106771|106721|106771.3|106721.3|106764.3|106714.3|33
1723724180000|2024-08-15 12:16:20|106770.7|106720.7|106771.2|106721.2|106772.1|106722.1|106767.3|106717.3|22
1723724190000|2024-08-15 12:16:30|106765.9|106715.9|106763|106713|106765.9|106715.9|106761.3|106711.3|25
1723724200000|2024-08-15 12:16:40|106762.8|106712.8|106758.4|106708.4|106763.1|106713.1|106758.4|106708.4|29
1723724210000|2024-08-15 12:16:50|106758.3|106708.3|106757.5|106707.5|106758.7|106708.7|106756.5|106706.5|24
1723724220000|2024-08-15 12:17:00|106757.4|106707.4|106765.8|106715.8|106766.2|106716.2|106757.4|106707.4|18
1723724230000|2024-08-15 12:17:10|106765.7|106715.7|106786|106736|106787.4|106737.4|106765.1|106715.1|31
1723724240000|2024-08-15 12:17:20|106786.1|106736.1|106771.8|106721.8|106791|106741|106771.8|106721.8|40
1723724250000|2024-08-15 12:17:30|106771.5|106721.5|106764.4|106714.4|106771.5|106721.5|106764.4|106714.4|34
1723724260000|2024-08-15 12:17:40|106764.3|106714.3|106758.5|106708.5|106764.4|106714.4|106758.5|106708.5|21
1723724270000|2024-08-15 12:17:50|106758.4|106708.4|106757.9|106707.9|106758.8|106708.8|106757.6|106707.6|15
1723724280000|2024-08-15 12:18:00|106755.1|106705.1|106764.1|106714.1|106766.2|106716.2|106755.1|106705.1|29
1723724290000|2024-08-15 12:18:10|106763.4|106713.4|106774.8|106724.8|106775.4|106725.4|106763.3|106713.3|33
1723724300000|2024-08-15 12:18:20|106774.5|106724.5|106774.6|106724.6|106775.4|106725.4|106769.5|106719.5|23
1723724310000|2024-08-15 12:18:30|106775.3|106725.3|106784|106734|106784.6|106734.6|106773|106723|32
1723724320000|2024-08-15 12:18:40|106783.9|106733.9|106783.2|106733.2|106783.9|106733.9|106778.4|106728.4|30
1723724330000|2024-08-15 12:18:50|106783|106733|106778.7|106728.7|106783|106733|106778|106728|29
1723724340000|2024-08-15 12:19:00|106779|106729|106776.5|106726.5|106779|106729|106776.5|106726.5|15
1723724350000|2024-08-15 12:19:10|106776.3|106726.3|106776.5|106726.5|106776.8|106726.8|106775.4|106725.4|13
1723724360000|2024-08-15 12:19:20|106776.6|106726.6|106797.9|106747.9|106798.2|106748.2|106776.6|106726.6|25
1723724370000|2024-08-15 12:19:30|106797.7|106747.7|106764.7|106714.7|106799.9|106749.9|106758.4|106708.4|47
1723724380000|2024-08-15 12:19:40|106764.9|106714.9|106774.8|106724.8|106775.6|106725.6|106764.8|106714.8|17
1723724390000|2024-08-15 12:19:50|106774.1|106724.1|106767.9|106717.9|106774.1|106724.1|106767.9|106717.9|28
1723724400000|2024-08-15 12:20:00|106768.7|106718.7|106743.8|106693.8|106768.9|106718.9|106742|106692|39
1723724410000|2024-08-15 12:20:10|106743.6|106693.6|106750.5|106700.5|106750.9|106700.9|106738.9|106688.9|44
1723724420000|2024-08-15 12:20:20|106750|106700|106744.6|106694.6|106750.7|106700.7|106744.6|106694.6|34
1723724430000|2024-08-15 12:20:30|106745.3|106695.3|106738.1|106688.1|106745.3|106695.3|106737.8|106687.8|32
1723724440000|2024-08-15 12:20:40|106738.4|106688.4|106737.3|106687.3|106738.4|106688.4|106737.3|106687.3|17
1723724450000|2024-08-15 12:20:50|106737.5|106687.5|106742.5|106692.5|106742.7|106692.7|106737.4|106687.4|22
1723724460000|2024-08-15 12:21:00|106742.8|106692.8|106748.5|106698.5|106748.8|106698.8|106741.2|106691.2|24
1723724470000|2024-08-15 12:21:10|106748.2|106698.2|106745.6|106695.6|106750.2|106700.2|106745.6|106695.6|33
1723724480000|2024-08-15 12:21:20|106744.9|106694.9|106731.6|106681.6|106745|106695|106731.6|106681.6|38
1723724490000|2024-08-15 12:21:30|106730.7|106680.7|106707.2|106657.2|106736.6|106686.6|106706.1|106656.1|50
1723724500000|2024-08-15 12:21:40|106707.1|106657.1|106725.1|106675.1|106725.2|106675.2|106706.9|106656.9|38
1723724510000|2024-08-15 12:21:50|106724.8|106674.8|106698.6|106648.6|106724.8|106674.8|106695.3|106645.3|38
1723724520000|2024-08-15 12:22:00|106698.7|106648.7|106706.3|106656.3|106709.9|106659.9|106698.7|106648.7|37
1723724530000|2024-08-15 12:22:10|106706.5|106656.5|106708.9|106658.9|106709.6|106659.6|106705|106655|26
1723724540000|2024-08-15 12:22:20|106708.8|106658.8|106721.1|106671.1|106721.4|106671.4|106708.8|106658.8|38
1723724550000|2024-08-15 12:22:30|106721.2|106671.2|106728|106678|106729.6|106679.6|106720.5|106670.5|26
1723724560000|2024-08-15 12:22:40|106727.7|106677.7|106724.6|106674.6|106735.1|106685.1|106722.3|106672.3|42
1723724570000|2024-08-15 12:22:50|106724.4|106674.4|106735|106685|106735.1|106685.1|106719|106669|36
1723724580000|2024-08-15 12:23:00|106735.2|106685.2|106736.9|106686.9|106737|106687|106735.2|106685.2|24
1723724590000|2024-08-15 12:23:10|106737.1|106687.1|106749.8|106699.8|106752|106702|106737.1|106687.1|40
1723724600000|2024-08-15 12:23:20|106749.6|106699.6|106750.3|106700.3|106750.4|106700.4|106748.8|106698.8|13
1723724610000|2024-08-15 12:23:30|106750.2|106700.2|106752.2|106702.2|106752.4|106702.4|106748.9|106698.9|26
1723724620000|2024-08-15 12:23:40|106752.5|106702.5|106749.8|106699.8|106753.1|106703.1|106749.1|106699.1|25
1723724630000|2024-08-15 12:23:50|106755.4|106705.4|106753.3|106703.3|106759.6|106709.6|106752.5|106702.5|37
1723724640000|2024-08-15 12:24:00|106752.7|106702.7|106778.6|106728.6|106785.7|106735.7|106752.7|106702.7|44
1723724650000|2024-08-15 12:24:10|106782.5|106732.5|106786.3|106736.3|106786.3|106736.3|106781.8|106731.8|36
1723724660000|2024-08-15 12:24:20|106786.9|106736.9|106788.8|106738.8|106795.8|106745.8|106786.7|106736.7|35
1723724670000|2024-08-15 12:24:30|106788.3|106738.3|106785.1|106735.1|106788.3|106738.3|106771.6|106721.6|34
1723724680000|2024-08-15 12:24:40|106785.4|106735.4|106783.4|106733.4|106788.1|106738.1|106781|106731|34
1723724690000|2024-08-15 12:24:50|106783.9|106733.9|106785.1|106735.1|106785.7|106735.7|106783.3|106733.3|20
1723724700000|2024-08-15 12:25:00|106784.5|106734.5|106778.1|106728.1|106784.6|106734.6|106777.8|106727.8|28
1723724710000|2024-08-15 12:25:10|106778.2|106728.2|106781|106731|106782.7|106732.7|106778.2|106728.2|30
1723724720000|2024-08-15 12:25:20|106780.9|106730.9|106778.1|106728.1|106780.9|106730.9|106777.9|106727.9|10
1723724730000|2024-08-15 12:25:30|106777.5|106727.5|106780.2|106730.2|106780.9|106730.9|106775.6|106725.6|24
1723724740000|2024-08-15 12:25:40|106780.1|106730.1|106744.7|106694.7|106780.9|106730.9|106744.2|106694.2|35
1723724750000|2024-08-15 12:25:50|106744.2|106694.2|106733.2|106683.2|106744.7|106694.7|106726|106676|60
1723724760000|2024-08-15 12:26:00|106733.4|106683.4|106735.7|106685.7|106735.8|106685.8|106730.4|106680.4|26
1723724770000|2024-08-15 12:26:10|106733.1|106683.1|106727.5|106677.5|106733.3|106683.3|106723.3|106673.3|43
1723724780000|2024-08-15 12:26:20|106727.7|106677.7|106730.2|106680.2|106730.2|106680.2|106727|106677|17
1723724790000|2024-08-15 12:26:30|106730.8|106680.8|106731|106681|106731.4|106681.4|106728.2|106678.2|27
1723724800000|2024-08-15 12:26:40|106730.8|106680.8|106731.4|106681.4|106735.4|106685.4|106730.2|106680.2|45
1723724810000|2024-08-15 12:26:50|106731.9|106681.9|106738.8|106688.8|106739.7|106689.7|106730.4|106680.4|45
1723724820000|2024-08-15 12:27:00|106739.1|106689.1|106736.5|106686.5|106739.8|106689.8|106734.7|106684.7|40
1723724830000|2024-08-15 12:27:10|106736.4|106686.4|106744.7|106694.7|106744.7|106694.7|106735.5|106685.5|16
1723724840000|2024-08-15 12:27:20|106744|106694|106745.4|106695.4|106750.7|106700.7|106744|106694|31
1723724850000|2024-08-15 12:27:30|106744.5|106694.5|106744.8|106694.8|106744.9|106694.9|106743.3|106693.3|9
1723724860000|2024-08-15 12:27:40|106744.4|106694.4|106734.3|106684.3|106744.4|106694.4|106733.2|106683.2|33
1723724870000|2024-08-15 12:27:50|106745.5|106695.5|106744.9|106694.9|106747.2|106697.2|106741.5|106691.5|48
1723724880000|2024-08-15 12:28:00|106746.5|106696.5|106750.8|106700.8|106750.8|106700.8|106738.8|106688.8|33
1723724890000|2024-08-15 12:28:10|106750.9|106700.9|106752|106702|106752.2|106702.2|106749.2|106699.2|20
1723724900000|2024-08-15 12:28:20|106748.1|106698.1|106747.1|106697.1|106749.7|106699.7|106746.6|106696.6|19
1723724910000|2024-08-15 12:28:30|106746.8|106696.8|106747.3|106697.3|106747.7|106697.7|106746.1|106696.1|12
1723724920000|2024-08-15 12:28:40|106746.9|106696.9|106749.9|106699.9|106750.2|106700.2|106744.6|106694.6|21
1723724930000|2024-08-15 12:28:50|106750.1|106700.1|106752.1|106702.1|106754.2|106704.2|106749.6|106699.6|18
1723724940000|2024-08-15 12:29:00|106752.4|106702.4|106762.3|106712.3|106803.6|106723.5|106752.4|106683.2|69
1723724950000|2024-08-15 12:29:10|106760.7|106710.7|106765.9|106715.9|106770.6|106720.6|106760.7|106710.7|35
1723724960000|2024-08-15 12:29:20|106767.7|106717.7|106771.7|106721.7|106771.7|106721.7|106766.5|106716.5|30
1723724970000|2024-08-15 12:29:30|106770.8|106720.8|106798.9|106696.3|106817.2|106722.6|106765.5|106690.4|46
1723724980000|2024-08-15 12:29:40|106804.9|106689.3|106876|106694.3|106889.4|106716.9|106761.6|106676|56
1723724990000|2024-08-15 12:29:50|106890.6|106690.6|106916.7|106716.7|106952|106752|106859.8|106659.8|44
1723725000000|2024-08-15 12:30:00|106946.7|106746.7|107010.4|106810.4|107073.1|106873.1|106946.7|106746.7|74
1723725010000|2024-08-15 12:30:10|107010.5|106810.5|107120.9|106920.9|107129.7|106929.7|107000.7|106800.7|79
1723725020000|2024-08-15 12:30:20|107118.5|106918.5|107255.2|107055.2|107303.4|107103.4|107118.5|106918.5|76
1723725030000|2024-08-15 12:30:30|107250.6|107050.6|107173.4|106977.4|107326.1|107126.1|107173.4|106974.4|68
1723725040000|2024-08-15 12:30:40|107170.9|106983.5|107202.5|107002.5|107381.5|107181.5|107094.5|106894.5|78
1723725050000|2024-08-15 12:30:50|107201.4|107001.4|107069.5|106942.4|107232.6|107032.6|107054.2|106876.4|70
1723725060000|2024-08-15 12:31:00|107068.5|106940.9|107100.5|106968.8|107101.5|106977.7|107045.5|106931.9|59
1723725070000|2024-08-15 12:31:10|107104.2|106973.7|107070.6|106951.3|107107.1|106974.7|107068.9|106949.6|57
1723725080000|2024-08-15 12:31:20|107073.8|106952|107146.8|107011.4|107179.5|107027.3|107073.8|106952|66
1723725090000|2024-08-15 12:31:30|107148.2|107011.2|107137.6|107030|107163.4|107038.4|107131.7|107011.2|55
1723725100000|2024-08-15 12:31:40|107149.8|107037|107133|107083|107159.2|107085.3|107124|107034.4|57
1723725110000|2024-08-15 12:31:50|107133.6|107083.6|107136.8|107086.8|107198|107099.4|107133.6|107058.6|54
1723725120000|2024-08-15 12:32:00|107166.5|107061.7|107161|107111|107182.9|107111|107131.2|107050.4|76
1723725130000|2024-08-15 12:32:10|107158|107108|107173.1|107075.5|107185.6|107115.7|107142.1|107071|71
1723725140000|2024-08-15 12:32:20|107177.4|107078.1|107164.3|107114.3|107177.6|107114.3|107136.6|107067.9|73
1723725150000|2024-08-15 12:32:30|107162.7|107112.7|107154.5|107104.5|107165.8|107115.8|107145.5|107095.5|76
1723725160000|2024-08-15 12:32:40|107154.2|107104.2|107167.8|107117.8|107176.5|107126.5|107151.6|107101.6|65
1723725170000|2024-08-15 12:32:50|107167.2|107117.2|107199|107149|107220.8|107149|107167.2|107117.2|64
1723725180000|2024-08-15 12:33:00|107200.3|107150.3|107214.3|107164.3|107285.7|107182.8|107199.8|107130.2|70
1723725190000|2024-08-15 12:33:10|107208.2|107158.2|107223.4|107173.4|107229.3|107179.3|107208.2|107158.2|65
1723725200000|2024-08-15 12:33:20|107220.4|107170.4|107224|107174|107227.6|107177.6|107212.8|107162.8|70
1723725210000|2024-08-15 12:33:30|107226.3|107176.3|107221.8|107171.8|107230.5|107180.5|107218|107168|55
1723725220000|2024-08-15 12:33:40|107221.1|107171.1|107203.1|107153.1|107224.1|107174.1|107203.1|107153.1|65
1723725230000|2024-08-15 12:33:50|107203.2|107153.2|107195.8|107145.8|107206.4|107156.4|107189.3|107139.3|58
1723725240000|2024-08-15 12:34:00|107194.3|107144.3|107201.9|107151.9|107252.1|107202.1|107194.3|107144.3|59
1723725250000|2024-08-15 12:34:10|107201.5|107151.5|107161.6|107111.6|107203.1|107153.1|107161.1|107111.1|60
1723725260000|2024-08-15 12:34:20|107161.8|107111.8|107178.7|107128.7|107179.8|107129.8|107160.6|107110.6|59
1723725270000|2024-08-15 12:34:30|107179|107129|107161|107111|107180.6|107130.6|107161|107111|62
1723725280000|2024-08-15 12:34:40|107161.1|107111.1|107144.9|107094.9|107161.8|107111.8|107141.8|107091.8|60
1723725290000|2024-08-15 12:34:50|107142.6|107092.6|107148.7|107098.7|107155.5|107105.5|107142.3|107092.3|61
1723725300000|2024-08-15 12:35:00|107148|107098|107165.5|107115.5|107165.5|107115.5|107140.4|107090.4|68
1723725310000|2024-08-15 12:35:10|107167.4|107117.4|107178.1|107128.1|107187.4|107137.4|107166.9|107116.9|54
1723725320000|2024-08-15 12:35:20|107177.8|107127.8|107166.5|107116.5|107177.8|107127.8|107162|107112|52
1723725330000|2024-08-15 12:35:30|107165|107115|107200.1|107150.1|107212.3|107162.3|107163.6|107113.6|55
1723725340000|2024-08-15 12:35:40|107201.3|107151.3|107224|107174|107229.6|107179.6|107201.3|107151.3|52
1723725350000|2024-08-15 12:35:50|107225.4|107175.4|107232.2|107182.2|107260.2|107210.2|107223.1|107173.1|72
1723725360000|2024-08-15 12:36:00|107232|107182|107245.8|107195.8|107254|107204|107232|107182|61
1723725370000|2024-08-15 12:36:10|107245.9|107195.9|107241.5|107191.5|107250.5|107200.5|107236.9|107186.9|62
1723725380000|2024-08-15 12:36:20|107241.2|107191.2|107265|107215|107272.1|107222.1|107241.2|107191.2|64
1723725390000|2024-08-15 12:36:30|107264.6|107214.6|107287.2|107237.2|107287.7|107237.7|107264.6|107214.6|68
1723725400000|2024-08-15 12:36:40|107290.5|107240.5|107292.8|107242.8|107294.3|107244.3|107285.1|107235.1|61
1723725410000|2024-08-15 12:36:50|107289.7|107239.7|107322.3|107272.3|107322.3|107272.3|107286.9|107236.9|62
1723725420000|2024-08-15 12:37:00|107322.4|107272.4|107271.8|107221.8|107325.6|107275.6|107253.9|107203.9|73
1723725430000|2024-08-15 12:37:10|107269.1|107219.1|107270.7|107220.7|107294.6|107244.6|107267|107217|67
1723725440000|2024-08-15 12:37:20|107269.8|107219.8|107282.4|107232.4|107282.4|107232.4|107264.6|107214.6|62
1723725450000|2024-08-15 12:37:30|107279.9|107229.9|107280.3|107230.3|107294.2|107244.2|107278.6|107228.6|66
1723725460000|2024-08-15 12:37:40|107280.4|107230.4|107277.9|107227.9|107285.5|107235.5|107268.5|107218.5|70
1723725470000|2024-08-15 12:37:50|107280.1|107230.1|107281.7|107231.7|107285.3|107235.3|107277|107227|58
1723725480000|2024-08-15 12:38:00|107282.7|107232.7|107312.3|107262.3|107318.8|107268.8|107282.7|107232.7|74
1723725490000|2024-08-15 12:38:10|107315.8|107265.8|107325.6|107275.6|107345.5|107295.5|107314.6|107264.6|64
1723725500000|2024-08-15 12:38:20|107326.2|107276.2|107313.9|107263.9|107336.3|107286.3|107313.1|107263.1|65
1723725510000|2024-08-15 12:38:30|107313.7|107263.7|107318.7|107268.7|107320.4|107270.4|107305.4|107255.4|53
1723725520000|2024-08-15 12:38:40|107318.8|107268.8|107326.7|107276.7|107332.3|107282.3|107318.8|107268.8|70
1723725530000|2024-08-15 12:38:50|107325|107275|107306.7|107256.7|107325|107275|107296|107246|58
1723725540000|2024-08-15 12:39:00|107305.7|107255.7|107305.8|107255.8|107314.5|107264.5|107299.9|107249.9|68
1723725550000|2024-08-15 12:39:10|107306.5|107256.5|107307.3|107257.3|107308|107258|107294.4|107244.4|45
1723725560000|2024-08-15 12:39:20|107304.5|107254.5|107291.9|107241.9|107305.5|107255.5|107290.9|107240.9|60
1723725570000|2024-08-15 12:39:30|107292.6|107242.6|107291.6|107241.6|107298.4|107248.4|107289.8|107239.8|51
1723725580000|2024-08-15 12:39:40|107291.1|107241.1|107286.6|107236.6|107291.2|107241.2|107280.2|107230.2|64
1723725590000|2024-08-15 12:39:50|107287.3|107237.3|107298.9|107248.9|107305.9|107255.9|107283.7|107233.7|58
1723725600000|2024-08-15 12:40:00|107299|107249|107302.4|107252.4|107317|107267|107299|107249|59
1723725610000|2024-08-15 12:40:10|107302.1|107252.1|107313.3|107263.3|107319|107269|107301.4|107251.4|60
1723725620000|2024-08-15 12:40:20|107314.2|107264.2|107312.5|107262.5|107319.3|107269.3|107310.8|107260.8|54
1723725630000|2024-08-15 12:40:30|107311.8|107261.8|107284.7|107234.7|107319.4|107269.4|107281.1|107231.1|58
1723725640000|2024-08-15 12:40:40|107285|107235|107235.8|107185.8|107285|107235|107235.6|107185.6|63
1723725650000|2024-08-15 12:40:50|107236.1|107186.1|107270.7|107220.7|107272.3|107222.3|107231.6|107181.6|61
1723725660000|2024-08-15 12:41:00|107270.5|107220.5|107266|107216|107275.9|107225.9|107262.1|107212.1|51
1723725670000|2024-08-15 12:41:10|107266.3|107216.3|107268.1|107218.1|107275.7|107225.7|107263.8|107213.8|62
1723725680000|2024-08-15 12:41:20|107268.2|107218.2|107305.8|107255.8|107305.8|107255.8|107268.2|107218.2|60
1723725690000|2024-08-15 12:41:30|107306|107256|107297.8|107247.8|107310.9|107260.9|107297.8|107247.8|57
1723725700000|2024-08-15 12:41:40|107296.8|107246.8|107300|107250|107312|107262|107296.7|107246.7|50
1723725710000|2024-08-15 12:41:50|107305.6|107255.6|107322.1|107272.1|107323|107273|107304.9|107254.9|43
1723725720000|2024-08-15 12:42:00|107323.3|107273.3|107370.8|107320.8|107370.8|107320.8|107321.7|107271.7|63
1723725730000|2024-08-15 12:42:10|107372|107322|107381.2|107331.2|107387|107337|107369.1|107319.1|65
1723725740000|2024-08-15 12:42:20|107380.2|107330.2|107369.6|107319.6|107380.9|107330.9|107360.3|107310.3|68
1723725750000|2024-08-15 12:42:30|107371.6|107321.6|107375|107325|107380.9|107330.9|107366.5|107316.5|60
1723725760000|2024-08-15 12:42:40|107375.1|107325.1|107372.6|107322.6|107378.3|107328.3|107371.4|107321.4|49
1723725770000|2024-08-15 12:42:50|107371.4|107321.4|107418.3|107368.3|107418.3|107368.3|107367.6|107317.6|62
1723725780000|2024-08-15 12:43:00|107418.1|107368.1|107411.1|107361.1|107419.4|107369.4|107411|107361|64
1723725790000|2024-08-15 12:43:10|107411.4|107361.4|107408.9|107358.9|107413.9|107363.9|107399.5|107349.5|51
1723725800000|2024-08-15 12:43:20|107409.2|107359.2|107395.3|107345.3|107412.2|107362.2|107394.8|107344.8|37
1723725810000|2024-08-15 12:43:30|107378.8|107328.8|107359.1|107309.1|107378.8|107328.8|107358.1|107308.1|63
1723725820000|2024-08-15 12:43:40|107359.4|107309.4|107340.3|107290.3|107360.3|107310.3|107339.1|107289.1|46
1723725830000|2024-08-15 12:43:50|107340.1|107290.1|107286.4|107236.4|107340.7|107290.7|107286.2|107236.2|71
1723725840000|2024-08-15 12:44:00|107285.6|107235.6|107252.3|107202.3|107290.3|107240.3|107252.3|107202.3|73
1723725850000|2024-08-15 12:44:10|107251.1|107201.1|107261.8|107211.8|107266.4|107216.4|107250.7|107200.7|74
1723725860000|2024-08-15 12:44:20|107263.5|107213.5|107250|107200|107263.5|107213.5|107248.5|107198.5|58
1723725870000|2024-08-15 12:44:30|107249.8|107199.8|107271.8|107221.8|107273.6|107223.6|107248.4|107198.4|68
1723725880000|2024-08-15 12:44:40|107273.8|107223.8|107259.3|107209.3|107277.4|107227.4|107258.7|107208.7|61
1723725890000|2024-08-15 12:44:50|107261|107211|107282.2|107232.2|107282.2|107232.2|107260|107210|47
1723725900000|2024-08-15 12:45:00|107282.4|107232.4|107262.4|107212.4|107293.9|107243.9|107262.3|107212.3|70
1723725910000|2024-08-15 12:45:10|107262.1|107212.1|107252.5|107202.5|107262.7|107212.7|107246.4|107196.4|63
1723725920000|2024-08-15 12:45:20|107249.6|107199.6|107247.6|107197.6|107266.1|107216.1|107245.9|107195.9|65
1723725930000|2024-08-15 12:45:30|107247.1|107197.1|107256.5|107206.5|107269.8|107219.8|107246.8|107196.8|59
1723725940000|2024-08-15 12:45:40|107255.6|107205.6|107253.2|107203.2|107265.7|107215.7|107251.1|107201.1|50
1723725950000|2024-08-15 12:45:50|107253.3|107203.3|107261.3|107211.3|107261.3|107211.3|107253|107203|53
1723725960000|2024-08-15 12:46:00|107260.1|107210.1|107271.7|107221.7|107271.9|107221.9|107241.4|107191.4|64
1723725970000|2024-08-15 12:46:10|107274.1|107224.1|107259.7|107209.7|107287.9|107237.9|107259.7|107209.7|63
1723725980000|2024-08-15 12:46:20|107259.8|107209.8|107257.1|107207.1|107259.9|107209.9|107248.4|107198.4|60
1723725990000|2024-08-15 12:46:30|107254|107204|107257.1|107207.1|107269.7|107219.7|107247.9|107197.9|47
1723726000000|2024-08-15 12:46:40|107256.6|107206.6|107294.4|107244.4|107296.7|107246.7|107256.6|107206.6|58
1723726010000|2024-08-15 12:46:50|107295.2|107245.2|107281.9|107231.9|107299.4|107249.4|107278.6|107228.6|64
1723726020000|2024-08-15 12:47:00|107283|107233|107292.8|107242.8|107313.1|107263.1|107283|107233|66
1723726030000|2024-08-15 12:47:10|107293.4|107243.4|107307|107257|107307|107257|107286.1|107236.1|54
1723726040000|2024-08-15 12:47:20|107306.3|107256.3|107294.1|107244.1|107306.3|107256.3|107292.7|107242.7|56
1723726050000|2024-08-15 12:47:30|107294.4|107244.4|107298.1|107248.1|107299.8|107249.8|107294.4|107244.4|50
1723726060000|2024-08-15 12:47:40|107301.3|107251.3|107306|107256|107307.8|107257.8|107297.3|107247.3|52
1723726070000|2024-08-15 12:47:50|107306.1|107256.1|107299.5|107249.5|107306.1|107256.1|107296.8|107246.8|51
1723726080000|2024-08-15 12:48:00|107300.4|107250.4|107313.9|107263.9|107328|107278|107298.3|107248.3|60
1723726090000|2024-08-15 12:48:10|107313.8|107263.8|107330.7|107280.7|107332.8|107282.8|107313|107263|51
1723726100000|2024-08-15 12:48:20|107331.4|107281.4|107345.2|107295.2|107351.5|107301.5|107331.4|107281.4|49
1723726110000|2024-08-15 12:48:30|107344.3|107294.3|107375.7|107325.7|107377.8|107327.8|107341.5|107291.5|58
1723726120000|2024-08-15 12:48:40|107376.3|107326.3|107370.8|107320.8|107376.7|107326.7|107367.1|107317.1|49
1723726130000|2024-08-15 12:48:50|107370.4|107320.4|107380.2|107330.2|107383.2|107333.2|107368.3|107318.3|44
1723726140000|2024-08-15 12:49:00|107380.1|107330.1|107367.4|107317.4|107380.2|107330.2|107367.3|107317.3|52
1723726150000|2024-08-15 12:49:10|107367.1|107317.1|107389.9|107339.9|107396.8|107346.8|107367|107317|61
1723726160000|2024-08-15 12:49:20|107390.5|107340.5|107392.9|107342.9|107396.8|107346.8|107390.4|107340.4|47
1723726170000|2024-08-15 12:49:30|107388.6|107338.6|107366.4|107316.4|107389.6|107339.6|107366|107316|53
1723726180000|2024-08-15 12:49:40|107367.1|107317.1|107366|107316|107367.4|107317.4|107361.4|107311.4|49
1723726190000|2024-08-15 12:49:50|107365.2|107315.2|107379|107329|107379|107329|107364.6|107314.6|42
1723726200000|2024-08-15 12:50:00|107379.2|107329.2|107380.4|107330.4|107387.9|107337.9|107379.2|107329.2|49
1723726210000|2024-08-15 12:50:10|107377.1|107327.1|107389.1|107339.1|107389.4|107339.4|107376|107326|56
1723726220000|2024-08-15 12:50:20|107390.7|107340.7|107417.5|107367.5|107428.8|107378.8|107390.5|107340.5|55
1723726230000|2024-08-15 12:50:30|107417.3|107367.3|107397.7|107347.7|107418|107368|107397.4|107347.4|61
1723726240000|2024-08-15 12:50:40|107399.1|107349.1|107402.6|107352.6|107408.2|107358.2|107398.3|107348.3|52
1723726250000|2024-08-15 12:50:50|107402.1|107352.1|107397.6|107347.6|107403.2|107353.2|107397.1|107347.1|55
1723726260000|2024-08-15 12:51:00|107397.8|107347.8|107406.3|107356.3|107408.6|107358.6|107397.1|107347.1|63
1723726270000|2024-08-15 12:51:10|107408.2|107358.2|107410.6|107360.6|107413.7|107363.7|107407.1|107357.1|48
1723726280000|2024-08-15 12:51:20|107410.7|107360.7|107409.3|107359.3|107419.6|107369.6|107404.1|107354.1|60
1723726290000|2024-08-15 12:51:30|107409.1|107359.1|107399.5|107349.5|107409.1|107359.1|107398.1|107348.1|59
1723726300000|2024-08-15 12:51:40|107400|107350|107389.6|107339.6|107419.8|107369.8|107388.4|107338.4|64
1723726310000|2024-08-15 12:51:50|107389.7|107339.7|107383.6|107333.6|107391.4|107341.4|107380.2|107330.2|53
1723726320000|2024-08-15 12:52:00|107383.7|107333.7|107370.4|107320.4|107387.9|107337.9|107370.4|107320.4|44
1723726330000|2024-08-15 12:52:10|107365.6|107315.6|107363.9|107313.9|107367.9|107317.9|107359|107309|59
1723726340000|2024-08-15 12:52:20|107363.1|107313.1|107344.8|107294.8|107363.1|107313.1|107340|107290|42
1723726350000|2024-08-15 12:52:30|107344.7|107294.7|107348.3|107298.3|107355.3|107305.3|107343.9|107293.9|53
1723726360000|2024-08-15 12:52:40|107348.4|107298.4|107342|107292|107351.5|107301.5|107337.3|107287.3|41
1723726370000|2024-08-15 12:52:50|107342.2|107292.2|107356.2|107306.2|107361.1|107311.1|107341.7|107291.7|52
1723726380000|2024-08-15 12:53:00|107359.1|107309.1|107362.2|107312.2|107380.3|107330.3|107355.1|107305.1|54
1723726390000|2024-08-15 12:53:10|107362.4|107312.4|107371.6|107321.6|107371.6|107321.6|107356|107306|53
1723726400000|2024-08-15 12:53:20|107371.8|107321.8|107386.3|107336.3|107386.3|107336.3|107367.1|107317.1|36
1723726410000|2024-08-15 12:53:30|107385.3|107335.3|107385.6|107335.6|107386|107336|107381.1|107331.1|45
1723726420000|2024-08-15 12:53:40|107385.4|107335.4|107366|107316|107385.4|107335.4|107358.3|107308.3|56
1723726430000|2024-08-15 12:53:50|107364.2|107314.2|107391|107341|107391.5|107341.5|107358.3|107308.3|60
1723726440000|2024-08-15 12:54:00|107391.4|107341.4|107396.8|107346.8|107397.1|107347.1|107386.1|107336.1|57
1723726450000|2024-08-15 12:54:10|107397.1|107347.1|107402.2|107352.2|107402.2|107352.2|107394.8|107344.8|52
1723726460000|2024-08-15 12:54:20|107401.5|107351.5|107393.9|107343.9|107421.8|107371.8|107393.9|107343.9|64
1723726470000|2024-08-15 12:54:30|107391.8|107341.8|107428.7|107378.7|107428.7|107378.7|107391.5|107341.5|58
1723726480000|2024-08-15 12:54:40|107428.5|107378.5|107439.7|107389.7|107439.8|107389.8|107425.1|107375.1|60
1723726490000|2024-08-15 12:54:50|107439.6|107389.6|107438.7|107388.7|107447.9|107397.9|107435.5|107385.5|53
1723726500000|2024-08-15 12:55:00|107439.8|107389.8|107456.6|107406.6|107458.1|107408.1|107439.3|107389.3|40
1723726510000|2024-08-15 12:55:10|107456.7|107406.7|107467.9|107417.9|107467.9|107417.9|107456.7|107406.7|48
1723726520000|2024-08-15 12:55:20|107467.3|107417.3|107469.4|107419.4|107484.2|107434.2|107463.3|107413.3|64
1723726530000|2024-08-15 12:55:30|107469.8|107419.8|107478.4|107428.4|107479.4|107429.4|107469.8|107419.8|57
1723726540000|2024-08-15 12:55:40|107478.3|107428.3|107479.4|107429.4|107481.6|107431.6|107473.1|107423.1|46
1723726550000|2024-08-15 12:55:50|107479.1|107429.1|107473|107423|107484.8|107434.8|107472.9|107422.9|50
1723726560000|2024-08-15 12:56:00|107472.9|107422.9|107457.9|107407.9|107475.7|107425.7|107452.7|107402.7|44
1723726570000|2024-08-15 12:56:10|107458.4|107408.4|107449.9|107399.9|107462.4|107412.4|107449.8|107399.8|59
1723726580000|2024-08-15 12:56:20|107449.5|107399.5|107446.6|107396.6|107449.5|107399.5|107445.3|107395.3|43
1723726590000|2024-08-15 12:56:30|107446.1|107396.1|107421.4|107371.4|107448.1|107398.1|107421|107371|52
1723726600000|2024-08-15 12:56:40|107418.8|107368.8|107414.6|107364.6|107418.8|107368.8|107408.1|107358.1|42
1723726610000|2024-08-15 12:56:50|107415.3|107365.3|107409.8|107359.8|107421.1|107371.1|107409.8|107359.8|52
1723726620000|2024-08-15 12:57:00|107410.7|107360.7|107386.4|107336.4|107415.5|107365.5|107386.4|107336.4|61
1723726630000|2024-08-15 12:57:10|107381.9|107331.9|107388.8|107338.8|107388.8|107338.8|107380|107330|51
1723726640000|2024-08-15 12:57:20|107390.6|107340.6|107392.8|107342.8|107402.7|107352.7|107388|107338|56
1723726650000|2024-08-15 12:57:30|107393.1|107343.1|107374.9|107324.9|107393.1|107343.1|107365.3|107315.3|57
1723726660000|2024-08-15 12:57:40|107379.2|107329.2|107381.7|107331.7|107384.3|107334.3|107371.5|107321.5|60
1723726670000|2024-08-15 12:57:50|107381.2|107331.2|107385.9|107335.9|107388.3|107338.3|107378.4|107328.4|50
1723726680000|2024-08-15 12:58:00|107385.3|107335.3|107378|107328|107396|107346|107376.9|107326.9|53
1723726690000|2024-08-15 12:58:10|107377.9|107327.9|107403.1|107353.1|107403.6|107353.6|107377.9|107327.9|54
1723726700000|2024-08-15 12:58:20|107404|107354|107428.2|107378.2|107429.3|107379.3|107403.3|107353.3|64
1723726710000|2024-08-15 12:58:30|107428.3|107378.3|107431.8|107381.8|107434.3|107384.3|107422|107372|57
1723726720000|2024-08-15 12:58:40|107432.1|107382.1|107442.5|107392.5|107443.1|107393.1|107428.1|107378.1|63
1723726730000|2024-08-15 12:58:50|107442.7|107392.7|107435.8|107385.8|107442.7|107392.7|107429.7|107379.7|64
1723726740000|2024-08-15 12:59:00|107435.9|107385.9|107440.9|107390.9|107444.8|107394.8|107425.2|107375.2|57
1723726750000|2024-08-15 12:59:10|107439.7|107389.7|107431.2|107381.2|107439.7|107389.7|107422.7|107372.7|58
1723726760000|2024-08-15 12:59:20|107432.8|107382.8|107425.4|107375.4|107434.8|107384.8|107424.4|107374.4|63
1723726770000|2024-08-15 12:59:30|107426.2|107376.2|107392|107342|107428.4|107378.4|107392|107342|68
1723726780000|2024-08-15 12:59:40|107391.7|107341.7|107409.8|107359.8|107410.5|107360.5|107390.9|107340.9|63
1723726790000|2024-08-15 12:59:50|107409.7|107359.7|107409.1|107359.1|107411.6|107361.6|107402.8|107352.8|60
1723726800000|2024-08-15 13:00:00|107406.3|107356.3|107383.1|107333.1|107406.3|107356.3|107379.7|107329.7|68
1723726810000|2024-08-15 13:00:10|107382|107332|107374.7|107324.7|107385.5|107335.5|107370|107320|70
1723726820000|2024-08-15 13:00:20|107374.2|107324.2|107405.4|107355.4|107407.3|107357.3|107374.2|107324.2|64
1723726830000|2024-08-15 13:00:30|107405.5|107355.5|107400.2|107350.2|107405.5|107355.5|107394|107344|56
1723726840000|2024-08-15 13:00:40|107400.1|107350.1|107390.6|107340.6|107402|107352|107388.7|107338.7|61
1723726850000|2024-08-15 13:00:50|107391.2|107341.2|107388.6|107338.6|107399.7|107349.7|107381.2|107331.2|64
1723726860000|2024-08-15 13:01:00|107389|107339|107426|107376|107435.8|107385.8|107388.6|107338.6|70
1723726870000|2024-08-15 13:01:10|107428.5|107378.5|107419.9|107369.9|107430.1|107380.1|107414.7|107364.7|59
1723726880000|2024-08-15 13:01:20|107420.3|107370.3|107432.3|107382.3|107436.3|107386.3|107416.4|107366.4|55
1723726890000|2024-08-15 13:01:30|107427.8|107377.8|107441.5|107391.5|107444.5|107394.5|107421.2|107371.2|62
1723726900000|2024-08-15 13:01:40|107440.9|107390.9|107439.4|107389.4|107447.7|107397.7|107432.4|107382.4|68
1723726910000|2024-08-15 13:01:50|107441.8|107391.8|107441.7|107391.7|107446.5|107396.5|107433.4|107383.4|63
1723726920000|2024-08-15 13:02:00|107441.6|107391.6|107460.2|107410.2|107463.9|107413.9|107441.6|107391.6|64
1723726930000|2024-08-15 13:02:10|107461|107411|107453.3|107403.3|107473.8|107423.8|107453.1|107403.1|65
1723726940000|2024-08-15 13:02:20|107453.2|107403.2|107447.1|107397.1|107453.2|107403.2|107446.2|107396.2|55
1723726950000|2024-08-15 13:02:30|107447.2|107397.2|107455.2|107405.2|107458.4|107408.4|107446|107396|51
1723726960000|2024-08-15 13:02:40|107455.8|107405.8|107454.7|107404.7|107468.1|107418.1|107454.7|107404.7|46
1723726970000|2024-08-15 13:02:50|107455|107405|107451.6|107401.6|107455|107405|107444.7|107394.7|54
1723726980000|2024-08-15 13:03:00|107451.5|107401.5|107444|107394|107455.3|107405.3|107443.3|107393.3|54
1723726990000|2024-08-15 13:03:10|107443.6|107393.6|107445.6|107395.6|107448.7|107398.7|107436.1|107386.1|60
1723727000000|2024-08-15 13:03:20|107445.8|107395.8|107446.5|107396.5|107452.4|107402.4|107445.8|107395.8|50
1723727010000|2024-08-15 13:03:30|107446.8|107396.8|107424.6|107374.6|107446.8|107396.8|107418.1|107368.1|53
1723727020000|2024-08-15 13:03:40|107424.2|107374.2|107394.5|107344.5|107424.2|107374.2|107392.3|107342.3|64
1723727030000|2024-08-15 13:03:50|107393.6|107343.6|107374.1|107324.1|107393.6|107343.6|107371.6|107321.6|59
1723727040000|2024-08-15 13:04:00|107374|107324|107369.2|107319.2|107381.3|107331.3|107363.6|107313.6|57
1723727050000|2024-08-15 13:04:10|107369|107319|107346.6|107296.6|107369.5|107319.5|107344.8|107294.8|59
1723727060000|2024-08-15 13:04:20|107346.5|107296.5|107342.8|107292.8|107346.5|107296.5|107331.1|107281.1|57
1723727070000|2024-08-15 13:04:30|107342.9|107292.9|107356.2|107306.2|107356.2|107306.2|107337.5|107287.5|50
1723727080000|2024-08-15 13:04:40|107355.9|107305.9|107379.2|107329.2|107382.7|107332.7|107342.4|107292.4|49
1723727090000|2024-08-15 13:04:50|107379.4|107329.4|107385.3|107335.3|107387.8|107337.8|107377.2|107327.2|55
1723727100000|2024-08-15 13:05:00|107385.5|107335.5|107376.8|107326.8|107389.4|107339.4|107372.6|107322.6|47
1723727110000|2024-08-15 13:05:10|107374.2|107324.2|107400.8|107350.8|107407|107357|107374.2|107324.2|61
1723727120000|2024-08-15 13:05:20|107400.7|107350.7|107422.6|107372.6|107422.8|107372.8|107400.7|107350.7|50
1723727130000|2024-08-15 13:05:30|107422.4|107372.4|107423.7|107373.7|107423.8|107373.8|107413.7|107363.7|51
1723727140000|2024-08-15 13:05:40|107425|107375|107428.6|107378.6|107430.7|107380.7|107423.3|107373.3|56
1723727150000|2024-08-15 13:05:50|107428.9|107378.9|107422|107372|107430.2|107380.2|107420.8|107370.8|56
1723727160000|2024-08-15 13:06:00|107422.2|107372.2|107417|107367|107436.3|107386.3|107412.5|107362.5|68
1723727170000|2024-08-15 13:06:10|107417.5|107367.5|107429.7|107379.7|107431.4|107381.4|107415.7|107365.7|54
1723727180000|2024-08-15 13:06:20|107429.9|107379.9|107436.1|107386.1|107440|107390|107428.7|107378.7|48
1723727190000|2024-08-15 13:06:30|107436.5|107386.5|107441.4|107391.4|107454.6|107404.6|107424.9|107374.9|63
1723727200000|2024-08-15 13:06:40|107441.1|107391.1|107421.7|107371.7|107443|107393|107409.1|107359.1|66
1723727210000|2024-08-15 13:06:50|107421.4|107371.4|107411.6|107361.6|107421.4|107371.4|107405.5|107355.5|57
1723727220000|2024-08-15 13:07:00|107411.4|107361.4|107439.7|107389.7|107440|107390|107411.4|107361.4|64
1723727230000|2024-08-15 13:07:10|107439.3|107389.3|107447.2|107397.2|107449.9|107399.9|107422.3|107372.3|64
1723727240000|2024-08-15 13:07:20|107446.9|107396.9|107450.8|107400.8|107454.6|107404.6|107434.3|107384.3|65
1723727250000|2024-08-15 13:07:30|107450.6|107400.6|107451.7|107401.7|107458.5|107408.5|107439.4|107389.4|67
1723727260000|2024-08-15 13:07:40|107450.7|107400.7|107452.2|107402.2|107452.4|107402.4|107441.8|107391.8|52
1723727270000|2024-08-15 13:07:50|107453.9|107403.9|107481|107431|107482.9|107432.9|107453|107403|61
1723727280000|2024-08-15 13:08:00|107481.3|107431.3|107493.8|107443.8|107498.7|107448.7|107480.4|107430.4|66
1723727290000|2024-08-15 13:08:10|107492.7|107442.7|107488.3|107438.3|107497.7|107447.7|107487.5|107437.5|51
1723727300000|2024-08-15 13:08:20|107488.1|107438.1|107496.3|107446.3|107501|107451|107487.7|107437.7|57
1723727310000|2024-08-15 13:08:30|107496|107446|107496.8|107446.8|107499.1|107449.1|107489.7|107439.7|65
1723727320000|2024-08-15 13:08:40|107497.8|107447.8|107530.6|107480.6|107530.6|107480.6|107496.8|107446.8|61
1723727330000|2024-08-15 13:08:50|107530.1|107480.1|107521.4|107471.4|107530.2|107480.2|107515.8|107465.8|61
1723727340000|2024-08-15 13:09:00|107520.2|107470.2|107531|107481|107532.7|107482.7|107519.1|107469.1|53
1723727350000|2024-08-15 13:09:10|107531.5|107481.5|107546.5|107496.5|107546.5|107496.5|107531.5|107481.5|55
1723727360000|2024-08-15 13:09:20|107546.7|107496.7|107552.1|107502.1|107553.7|107503.7|107541.8|107491.8|54
1723727370000|2024-08-15 13:09:30|107547.9|107497.9|107547.2|107497.2|107556.6|107506.6|107538.7|107488.7|62
1723727380000|2024-08-15 13:09:40|107548.4|107498.4|107561.3|107511.3|107563.3|107513.3|107548.4|107498.4|58
1723727390000|2024-08-15 13:09:50|107563.7|107513.7|107566.4|107516.4|107574.5|107524.5|107562.7|107512.7|62
1723727400000|2024-08-15 13:10:00|107566.6|107516.6|107577.6|107527.6|107583.3|107533.3|107565.4|107515.4|65
1723727410000|2024-08-15 13:10:10|107575.7|107525.7|107568.8|107518.8|107593.6|107543.6|107567.7|107517.7|60
1723727420000|2024-08-15 13:10:20|107567.3|107517.3|107583.9|107533.9|107584.9|107534.9|107566|107516|61
1723727430000|2024-08-15 13:10:30|107583.7|107533.7|107555.5|107505.5|107584.8|107534.8|107553.6|107503.6|64
1723727440000|2024-08-15 13:10:40|107551.1|107501.1|107517.9|107467.9|107552.8|107502.8|107503.4|107453.4|69
1723727450000|2024-08-15 13:10:50|107519.5|107469.5|107545.4|107495.4|107545.4|107495.4|107519.5|107469.5|61
1723727460000|2024-08-15 13:11:00|107545.2|107495.2|107548.7|107498.7|107561.9|107511.9|107540.9|107490.9|61
1723727470000|2024-08-15 13:11:10|107548.1|107498.1|107531.6|107481.6|107549.5|107499.5|107531.6|107481.6|55
1723727480000|2024-08-15 13:11:20|107529.3|107479.3|107511.8|107461.8|107531.3|107481.3|107511.1|107461.1|69
1723727490000|2024-08-15 13:11:30|107512.1|107462.1|107518.1|107468.1|107522|107472|107510.1|107460.1|47
1723727500000|2024-08-15 13:11:40|107517.7|107467.7|107530.3|107480.3|107530.3|107480.3|107513.7|107463.7|51
1723727510000|2024-08-15 13:11:50|107530.1|107480.1|107558.3|107508.3|107558.3|107508.3|107529.6|107479.6|54
1723727520000|2024-08-15 13:12:00|107558.2|107508.2|107558.8|107508.8|107560.8|107510.8|107553.8|107503.8|37
1723727530000|2024-08-15 13:12:10|107559.3|107509.3|107558.5|107508.5|107562.7|107512.7|107558.5|107508.5|26
1723727540000|2024-08-15 13:12:20|107558.4|107508.4|107560.4|107510.4|107560.4|107510.4|107556|107506|20
1723727550000|2024-08-15 13:12:30|107560.5|107510.5|107558.2|107508.2|107560.6|107510.6|107556.7|107506.7|31
1723727560000|2024-08-15 13:12:40|107558.8|107508.8|107557.8|107507.8|107559.5|107509.5|107552.2|107502.2|23
1723727570000|2024-08-15 13:12:50|107558.1|107508.1|107553.7|107503.7|107560.3|107510.3|107550.7|107500.7|34
1723727580000|2024-08-15 13:13:00|107553.2|107503.2|107545.5|107495.5|107553.2|107503.2|107540.2|107490.2|40
1723727590000|2024-08-15 13:13:10|107545.2|107495.2|107538.1|107488.1|107546.7|107496.7|107538.1|107488.1|37
1723727600000|2024-08-15 13:13:20|107538.6|107488.6|107510.8|107460.8|107543|107493|107509.7|107459.7|35
1723727610000|2024-08-15 13:13:30|107504.8|107454.8|107500.5|107450.5|107504.8|107454.8|107492.2|107442.2|44
1723727620000|2024-08-15 13:13:40|107500.3|107450.3|107505.4|107455.4|107505.6|107455.6|107497.3|107447.3|36
1723727630000|2024-08-15 13:13:50|107505.1|107455.1|107505.3|107455.3|107507|107457|107504.2|107454.2|20
1723727640000|2024-08-15 13:14:00|107505.7|107455.7|107505.2|107455.2|107507.8|107457.8|107499.8|107449.8|29
1723727650000|2024-08-15 13:14:10|107505.9|107455.9|107515.9|107465.9|107519.6|107469.6|107505.9|107455.9|30
1723727660000|2024-08-15 13:14:20|107514.4|107464.4|107499.5|107449.5|107514.4|107464.4|107493.3|107443.3|41
1723727670000|2024-08-15 13:14:30|107499.7|107449.7|107495.1|107445.1|107500.2|107450.2|107490.6|107440.6|42
1723727680000|2024-08-15 13:14:40|107495.4|107445.4|107485|107435|107498.4|107448.4|107484.3|107434.3|33
1723727690000|2024-08-15 13:14:50|107489.4|107439.4|107495.6|107445.6|107497.2|107447.2|107489.4|107439.4|35
1723727700000|2024-08-15 13:15:00|107490.1|107440.1|107491.1|107441.1|107493.1|107443.1|107476.3|107426.3|25
1723727710000|2024-08-15 13:15:10|107491.6|107441.6|107494.8|107444.8|107496|107446|107484.6|107434.6|42
1723727720000|2024-08-15 13:15:20|107494.6|107444.6|107468.7|107418.7|107494.6|107444.6|107462.8|107412.8|57
1723727730000|2024-08-15 13:15:30|107469.1|107419.1|107469.3|107419.3|107471.2|107421.2|107468.1|107418.1|32
1723727740000|2024-08-15 13:15:40|107469.5|107419.5|107452.7|107402.7|107470.7|107420.7|107451.7|107401.7|40
1723727750000|2024-08-15 13:15:50|107449.3|107399.3|107452.9|107402.9|107452.9|107402.9|107440.9|107390.9|41
1723727760000|2024-08-15 13:16:00|107454.8|107404.8|107455.2|107405.2|107469.7|107419.7|107451.5|107401.5|57
1723727770000|2024-08-15 13:16:10|107455|107405|107451.4|107401.4|107457.4|107407.4|107451.3|107401.3|66
1723727780000|2024-08-15 13:16:20|107453.6|107403.6|107438.4|107388.4|107456.4|107406.4|107434.2|107384.2|49
1723727790000|2024-08-15 13:16:30|107437.7|107387.7|107437.1|107387.1|107438.6|107388.6|107431.3|107381.3|30
1723727800000|2024-08-15 13:16:40|107437.4|107387.4|107431.7|107381.7|107440|107390|107429.1|107379.1|47
1723727810000|2024-08-15 13:16:50|107431.2|107381.2|107426.4|107376.4|107431.4|107381.4|107422.2|107372.2|45
1723727820000|2024-08-15 13:17:00|107425.1|107375.1|107398.7|107348.7|107428.4|107378.4|107390.5|107340.5|58
1723727830000|2024-08-15 13:17:10|107398.5|107348.5|107425.1|107375.1|107429.7|107379.7|107390.6|107340.6|62
1723727840000|2024-08-15 13:17:20|107424.6|107374.6|107403.6|107353.6|107426.9|107376.9|107403.6|107353.6|58
1723727850000|2024-08-15 13:17:30|107403.8|107353.8|107396.3|107346.3|107404.1|107354.1|107393.9|107343.9|46
1723727860000|2024-08-15 13:17:40|107396.8|107346.8|107378.4|107328.4|107397.6|107347.6|107364.8|107314.8|51
1723727870000|2024-08-15 13:17:50|107380.4|107330.4|107378.2|107328.2|107388|107338|107371.5|107321.5|46
1723727880000|2024-08-15 13:18:00|107378.8|107328.8|107360.8|107310.8|107389.5|107339.5|107357.2|107307.2|63
1723727890000|2024-08-15 13:18:10|107361.1|107311.1|107381.3|107331.3|107381.3|107331.3|107358.2|107308.2|53
1723727900000|2024-08-15 13:18:20|107381|107331|107392.2|107342.2|107392.2|107342.2|107377.5|107327.5|54
1723727910000|2024-08-15 13:18:30|107392.4|107342.4|107406.8|107356.8|107408.4|107358.4|107389.3|107339.3|62
1723727920000|2024-08-15 13:18:40|107406.2|107356.2|107391.4|107341.4|107410|107360|107379.9|107329.9|63
1723727930000|2024-08-15 13:18:50|107390.6|107340.6|107390.6|107340.6|107397|107347|107389.7|107339.7|39
1723727940000|2024-08-15 13:19:00|107390.7|107340.7|107397.1|107347.1|107401.3|107351.3|107388.6|107338.6|54
1723727950000|2024-08-15 13:19:10|107397.6|107347.6|107390.7|107340.7|107406.7|107356.7|107387|107337|45
1723727960000|2024-08-15 13:19:20|107391.5|107341.5|107393|107343|107393|107343|107374.8|107324.8|56
1723727970000|2024-08-15 13:19:30|107391.7|107341.7|107381.7|107331.7|107393.5|107343.5|107367.9|107317.9|63
1723727980000|2024-08-15 13:19:40|107381.3|107331.3|107388.4|107338.4|107388.4|107338.4|107372.4|107322.4|48
1723727990000|2024-08-15 13:19:50|107388.5|107338.5|107390.2|107340.2|107392.6|107342.6|107382.7|107332.7|50
1723728000000|2024-08-15 13:20:00|107391|107341|107399|107349|107403.3|107353.3|107391|107341|54
1723728010000|2024-08-15 13:20:10|107399.2|107349.2|107386.1|107336.1|107401|107351|107378.2|107328.2|45
1723728020000|2024-08-15 13:20:20|107386.6|107336.6|107384.1|107334.1|107387.7|107337.7|107378.6|107328.6|44
1723728030000|2024-08-15 13:20:30|107385|107335|107386.8|107336.8|107387.9|107337.9|107375.6|107325.6|48
1723728040000|2024-08-15 13:20:40|107386.4|107336.4|107369|107319|107386.4|107336.4|107359.4|107309.4|49
1723728050000|2024-08-15 13:20:50|107368.7|107318.7|107359.4|107309.4|107370.1|107320.1|107358.9|107308.9|49
1723728060000|2024-08-15 13:21:00|107359|107309|107328.6|107278.6|107359.1|107309.1|107325.6|107275.6|51
1723728070000|2024-08-15 13:21:10|107328.5|107278.5|107329.6|107279.6|107334.2|107284.2|107326.7|107276.7|45
1723728080000|2024-08-15 13:21:20|107329.7|107279.7|107335.1|107285.1|107340.4|107290.4|107327.9|107277.9|56
1723728090000|2024-08-15 13:21:30|107335|107285|107337.5|107287.5|107350|107300|107334.4|107284.4|51
1723728100000|2024-08-15 13:21:40|107336.7|107286.7|107336.3|107286.3|107337.7|107287.7|107332.5|107282.5|54
1723728110000|2024-08-15 13:21:50|107337.4|107287.4|107327.7|107277.7|107337.4|107287.4|107326.3|107276.3|43
1723728120000|2024-08-15 13:22:00|107328.2|107278.2|107334.6|107284.6|107342|107292|107328.2|107278.2|47
1723728130000|2024-08-15 13:22:10|107335.5|107285.5|107326.6|107276.6|107345.5|107295.5|107326.6|107276.6|51
1723728140000|2024-08-15 13:22:20|107326.4|107276.4|107331.6|107281.6|107335.9|107285.9|107325.1|107275.1|53
1723728150000|2024-08-15 13:22:30|107331.9|107281.9|107316.9|107266.9|107331.9|107281.9|107316.1|107266.1|49
1723728160000|2024-08-15 13:22:40|107317|107267|107335.2|107285.2|107337.5|107287.5|107315.4|107265.4|53
1723728170000|2024-08-15 13:22:50|107333.8|107283.8|107331.2|107281.2|107335.4|107285.4|107320.1|107270.1|41
1723728180000|2024-08-15 13:23:00|107331.7|107281.7|107333.8|107283.8|107336.8|107286.8|107330.9|107280.9|42
1723728190000|2024-08-15 13:23:10|107329.5|107279.5|107321.7|107271.7|107329.5|107279.5|107321.7|107271.7|51
1723728200000|2024-08-15 13:23:20|107321.8|107271.8|107319.9|107269.9|107322.9|107272.9|107314.7|107264.7|45
1723728210000|2024-08-15 13:23:30|107319.7|107269.7|107324.2|107274.2|107324.2|107274.2|107318.5|107268.5|35
1723728220000|2024-08-15 13:23:40|107324.1|107274.1|107326.3|107276.3|107328.8|107278.8|107323.7|107273.7|38
1723728230000|2024-08-15 13:23:50|107326.1|107276.1|107320.1|107270.1|107326.1|107276.1|107317.1|107267.1|51
1723728240000|2024-08-15 13:24:00|107318|107268|107307.8|107257.8|107318|107268|107298.7|107248.7|47
1723728250000|2024-08-15 13:24:10|107308.7|107258.7|107354.1|107304.1|107355.4|107305.4|107308.7|107258.7|63
1723728260000|2024-08-15 13:24:20|107354.3|107304.3|107365.6|107315.6|107366.8|107316.8|107353.4|107303.4|56
1723728270000|2024-08-15 13:24:30|107364.4|107314.4|107353.1|107303.1|107364.4|107314.4|107345.6|107295.6|54
1723728280000|2024-08-15 13:24:40|107352.3|107302.3|107356.6|107306.6|107356.9|107306.9|107347.3|107297.3|42
1723728290000|2024-08-15 13:24:50|107356.7|107306.7|107358.5|107308.5|107361.6|107311.6|107346.7|107296.7|51
1723728300000|2024-08-15 13:25:00|107356.6|107306.6|107327.5|107277.5|107360.4|107310.4|107327|107277|65
1723728310000|2024-08-15 13:25:10|107327.2|107277.2|107321.7|107271.7|107327.8|107277.8|107321.2|107271.2|44
1723728320000|2024-08-15 13:25:20|107321.4|107271.4|107321.6|107271.6|107324.7|107274.7|107320.5|107270.5|53
1723728330000|2024-08-15 13:25:30|107321.8|107271.8|107325.6|107275.6|107326.2|107276.2|107318.4|107268.4|42
1723728340000|2024-08-15 13:25:40|107325.9|107275.9|107288.2|107238.2|107325.9|107275.9|107285.8|107235.8|61
1723728350000|2024-08-15 13:25:50|107288|107238|107280.2|107230.2|107295.4|107245.4|107280|107230|65
1723728360000|2024-08-15 13:26:00|107280.1|107230.1|107279.6|107229.6|107283.5|107233.5|107279|107229|39
1723728370000|2024-08-15 13:26:10|107279.5|107229.5|107282|107232|107283.4|107233.4|107275|107225|42
1723728380000|2024-08-15 13:26:20|107282.1|107232.1|107294.4|107244.4|107299|107249|107282.1|107232.1|51
1723728390000|2024-08-15 13:26:30|107294.2|107244.2|107291.1|107241.1|107296.3|107246.3|107285.5|107235.5|40
1723728400000|2024-08-15 13:26:40|107290|107240|107288.8|107238.8|107294.6|107244.6|107287.8|107237.8|50
1723728410000|2024-08-15 13:26:50|107288.6|107238.6|107283.5|107233.5|107297.5|107247.5|107282.7|107232.7|42
1723728420000|2024-08-15 13:27:00|107283.6|107233.6|107279.6|107229.6|107285.3|107235.3|107272.7|107222.7|57
1723728430000|2024-08-15 13:27:10|107287.7|107237.7|107278.7|107228.7|107302.6|107252.6|107278.7|107228.7|58
1723728440000|2024-08-15 13:27:20|107278.8|107228.8|107278.7|107228.7|107280.1|107230.1|107277.8|107227.8|31
1723728450000|2024-08-15 13:27:30|107278.9|107228.9|107269.3|107219.3|107280.8|107230.8|107263.3|107213.3|41
1723728460000|2024-08-15 13:27:40|107269.6|107219.6|107264.3|107214.3|107270.3|107220.3|107261.7|107211.7|49
1723728470000|2024-08-15 13:27:50|107264|107214|107278|107228|107282.5|107232.5|107264|107214|47
1723728480000|2024-08-15 13:28:00|107276.7|107226.7|107282|107232|107282|107232|107265.9|107215.9|47
1723728490000|2024-08-15 13:28:10|107283.3|107233.3|107286.9|107236.9|107287.3|107237.3|107278.8|107228.8|48
1723728500000|2024-08-15 13:28:20|107288.8|107238.8|107306.6|107256.6|107306.8|107256.8|107288.8|107238.8|51
1723728510000|2024-08-15 13:28:30|107306.7|107256.7|107309.4|107259.4|107309.6|107259.6|107305.6|107255.6|25
1723728520000|2024-08-15 13:28:40|107309.1|107259.1|107312.8|107262.8|107312.8|107262.8|107304.9|107254.9|49
1723728530000|2024-08-15 13:28:50|107312.2|107262.2|107321.2|107271.2|107323.5|107273.5|107309.4|107259.4|43
1723728540000|2024-08-15 13:29:00|107321.1|107271.1|107317.7|107267.7|107321.1|107271.1|107315.8|107265.8|45
1723728550000|2024-08-15 13:29:10|107319.7|107269.7|107352.3|107302.3|107352.6|107302.6|107318.9|107268.9|42
1723728560000|2024-08-15 13:29:20|107352.1|107302.1|107347.4|107297.4|107352.2|107302.2|107338.1|107288.1|43
1723728570000|2024-08-15 13:29:30|107348|107298|107347.2|107297.2|107351.9|107301.9|107344.4|107294.4|49
1723728580000|2024-08-15 13:29:40|107347.3|107297.3|107344.7|107294.7|107352.4|107302.4|107344.3|107294.3|53
1723728590000|2024-08-15 13:29:50|107344|107294|107359|107309|107359.3|107309.3|107330.5|107280.5|70
1723728600000|2024-08-15 13:30:00|107360.1|107310.1|107337.8|107287.8|107369.2|107319.2|107337.3|107287.3|66
1723728610000|2024-08-15 13:30:10|107338.1|107288.1|107359.7|107309.7|107360.6|107310.6|107338.1|107288.1|63
1723728620000|2024-08-15 13:30:20|107360|107310|107378|107328|107378.9|107328.9|107349.6|107299.6|54
1723728630000|2024-08-15 13:30:30|107372.1|107322.1|107364.6|107314.6|107372.8|107322.8|107361|107311|56
1723728640000|2024-08-15 13:30:40|107364.4|107314.4|107362.2|107312.2|107379.1|107329.1|107362.2|107312.2|64
1723728650000|2024-08-15 13:30:50|107360.5|107310.5|107359.9|107309.9|107368.7|107318.7|107352.7|107302.7|60
1723728660000|2024-08-15 13:31:00|107359.8|107309.8|107350|107300|107359.8|107309.8|107327.4|107277.4|66
1723728670000|2024-08-15 13:31:10|107349.9|107299.9|107355.7|107305.7|107357.3|107307.3|107336.2|107286.2|56
1723728680000|2024-08-15 13:31:20|107355.8|107305.8|107375.4|107325.4|107375.8|107325.8|107355.8|107305.8|52
1723728690000|2024-08-15 13:31:30|107376.5|107326.5|107391.6|107341.6|107392.3|107342.3|107373.9|107323.9|53
1723728700000|2024-08-15 13:31:40|107391.9|107341.9|107388.9|107338.9|107392.1|107342.1|107383.4|107333.4|52
1723728710000|2024-08-15 13:31:50|107389|107339|107387.8|107337.8|107393.3|107343.3|107385.1|107335.1|58
1723728720000|2024-08-15 13:32:00|107387.6|107337.6|107388.3|107338.3|107390.5|107340.5|107386.5|107336.5|55
1723728730000|2024-08-15 13:32:10|107388.2|107338.2|107381.1|107331.1|107388.2|107338.2|107367.4|107317.4|57
1723728740000|2024-08-15 13:32:20|107381.4|107331.4|107348.9|107298.9|107381.4|107331.4|107348.3|107298.3|53
1723728750000|2024-08-15 13:32:30|107347.7|107297.7|107345.3|107295.3|107350.1|107300.1|107338.4|107288.4|59
1723728760000|2024-08-15 13:32:40|107343.9|107293.9|107322.4|107272.4|107344.2|107294.2|107322.4|107272.4|52
1723728770000|2024-08-15 13:32:50|107318.9|107268.9|107337.2|107287.2|107338.6|107288.6|107318|107268|62
1723728780000|2024-08-15 13:33:00|107337.7|107287.7|107328.1|107278.1|107340.1|107290.1|107328|107278|60
1723728790000|2024-08-15 13:33:10|107329|107279|107311|107261|107329.1|107279.1|107310.7|107260.7|51
1723728800000|2024-08-15 13:33:20|107310.9|107260.9|107310.5|107260.5|107314.2|107264.2|107300.5|107250.5|58
1723728810000|2024-08-15 13:33:30|107312|107262|107314.1|107264.1|107314.2|107264.2|107299.6|107249.6|55
1723728820000|2024-08-15 13:33:40|107314.2|107264.2|107313|107263|107320|107270|107312.9|107262.9|51
1723728830000|2024-08-15 13:33:50|107312.9|107262.9|107313.1|107263.1|107325.3|107275.3|107306.2|107256.2|58
1723728840000|2024-08-15 13:34:00|107312.3|107262.3|107312.4|107262.4|107322.1|107272.1|107310.1|107260.1|48
1723728850000|2024-08-15 13:34:10|107312.1|107262.1|107311.8|107261.8|107313.6|107263.6|107307.5|107257.5|46
1723728860000|2024-08-15 13:34:20|107311.7|107261.7|107312.4|107262.4|107316.6|107266.6|107310.6|107260.6|37
1723728870000|2024-08-15 13:34:30|107312.2|107262.2|107306.5|107256.5|107312.2|107262.2|107301.7|107251.7|46
1723728880000|2024-08-15 13:34:40|107306.8|107256.8|107272.5|107222.5|107308.3|107258.3|107269.6|107219.6|50
1723728890000|2024-08-15 13:34:50|107272.4|107222.4|107270.9|107220.9|107286.7|107236.7|107261.4|107211.4|65
1723728900000|2024-08-15 13:35:00|107271.4|107221.4|107281.7|107231.7|107283.1|107233.1|107259.4|107209.4|63
1723728910000|2024-08-15 13:35:10|107281.6|107231.6|107255.5|107205.5|107282|107232|107255.5|107205.5|61
1723728920000|2024-08-15 13:35:20|107261.1|107211.1|107278.6|107228.6|107283.9|107233.9|107258.2|107208.2|56
1723728930000|2024-08-15 13:35:30|107278.5|107228.5|107280.3|107230.3|107285.1|107235.1|107275.8|107225.8|48
1723728940000|2024-08-15 13:35:40|107280.8|107230.8|107279.9|107229.9|107285.7|107235.7|107275|107225|45
1723728950000|2024-08-15 13:35:50|107279.8|107229.8|107280.1|107230.1|107287.4|107237.4|107278.8|107228.8|58
1723728960000|2024-08-15 13:36:00|107279.2|107229.2|107261.1|107211.1|107279.4|107229.4|107259.1|107209.1|67
1723728970000|2024-08-15 13:36:10|107260.4|107210.4|107276.3|107226.3|107276.3|107226.3|107253.4|107203.4|54
1723728980000|2024-08-15 13:36:20|107276.7|107226.7|107290.1|107240.1|107290.1|107240.1|107273.2|107223.2|47
1723728990000|2024-08-15 13:36:30|107291.5|107241.5|107286.9|107236.9|107293.4|107243.4|107281.9|107231.9|44
1723729000000|2024-08-15 13:36:40|107286.8|107236.8|107288.4|107238.4|107292.6|107242.6|107284.9|107234.9|41
1723729010000|2024-08-15 13:36:50|107287.5|107237.5|107280.4|107230.4|107290.3|107240.3|107280.4|107230.4|44
1723729020000|2024-08-15 13:37:00|107280.5|107230.5|107257.8|107207.8|107280.5|107230.5|107254.1|107204.1|44
1723729030000|2024-08-15 13:37:10|107257.5|107207.5|107258|107208|107259|107209|107250.9|107200.9|38
1723729040000|2024-08-15 13:37:20|107255.5|107205.5|107227.7|107177.7|107255.5|107205.5|107226.9|107176.9|57
1723729050000|2024-08-15 13:37:30|107227.1|107177.1|107229.7|107179.7|107237|107187|107225|107175|42
1723729060000|2024-08-15 13:37:40|107230.2|107180.2|107231.4|107181.4|107234.1|107184.1|107228|107178|53
1723729070000|2024-08-15 13:37:50|107231.2|107181.2|107232.2|107182.2|107232.2|107182.2|107225.7|107175.7|45
1723729080000|2024-08-15 13:38:00|107231.3|107181.3|107219.3|107169.3|107231.6|107181.6|107212.9|107162.9|66
1723729090000|2024-08-15 13:38:10|107219.5|107169.5|107227.5|107177.5|107227.7|107177.7|107210.5|107160.5|51
1723729100000|2024-08-15 13:38:20|107227.8|107177.8|107240.4|107190.4|107242.5|107192.5|107227.1|107177.1|59
1723729110000|2024-08-15 13:38:30|107241.4|107191.4|107240.1|107190.1|107241.5|107191.5|107236.4|107186.4|46
1723729120000|2024-08-15 13:38:40|107240.3|107190.3|107238.9|107188.9|107250.2|107200.2|107237.5|107187.5|37
1723729130000|2024-08-15 13:38:50|107233.5|107183.5|107228|107178|107234.3|107184.3|107228|107178|32
1723729140000|2024-08-15 13:39:00|107229.4|107179.4|107234|107184|107234.5|107184.5|107220|107170|46
1723729150000|2024-08-15 13:39:10|107233.5|107183.5|107222.8|107172.8|107233.7|107183.7|107221.2|107171.2|51
1723729160000|2024-08-15 13:39:20|107222.7|107172.7|107232|107182|107235|107185|107222.7|107172.7|44
1723729170000|2024-08-15 13:39:30|107232.3|107182.3|107250.1|107200.1|107250.1|107200.1|107230.8|107180.8|44
1723729180000|2024-08-15 13:39:40|107255.4|107205.4|107247.6|107197.6|107256.7|107206.7|107247.6|107197.6|55
1723729190000|2024-08-15 13:39:50|107247.3|107197.3|107249.8|107199.8|107249.9|107199.9|107244.5|107194.5|37
1723729200000|2024-08-15 13:40:00|107248.7|107198.7|107226.6|107176.6|107250.6|107200.6|107226.2|107176.2|51
1723729210000|2024-08-15 13:40:10|107226.5|107176.5|107238.8|107188.8|107240.7|107190.7|107226.5|107176.5|47
1723729220000|2024-08-15 13:40:20|107239.2|107189.2|107232.2|107182.2|107240.3|107190.3|107230.1|107180.1|52
1723729230000|2024-08-15 13:40:30|107232.5|107182.5|107239.8|107189.8|107243.5|107193.5|107232.5|107182.5|41
1723729240000|2024-08-15 13:40:40|107239.5|107189.5|107233.8|107183.8|107240.9|107190.9|107233.7|107183.7|54
1723729250000|2024-08-15 13:40:50|107232.6|107182.6|107220.1|107170.1|107232.6|107182.6|107220.1|107170.1|56
1723729260000|2024-08-15 13:41:00|107217.5|107167.5|107212.3|107162.3|107218.8|107168.8|107193.6|107143.6|60
1723729270000|2024-08-15 13:41:10|107213.2|107163.2|107209.4|107159.4|107214.3|107164.3|107205.6|107155.6|53
1723729280000|2024-08-15 13:41:20|107209.5|107159.5|107188.8|107138.8|107209.5|107159.5|107188.8|107138.8|62
1723729290000|2024-08-15 13:41:30|107189.1|107139.1|107221.9|107171.9|107225.2|107175.2|107189.1|107139.1|57
1723729300000|2024-08-15 13:41:40|107222|107172|107231.7|107181.7|107235.5|107185.5|107221.1|107171.1|54
1723729310000|2024-08-15 13:41:50|107232|107182|107225.4|107175.4|107232|107182|107225.4|107175.4|53
1723729320000|2024-08-15 13:42:00|107225.6|107175.6|107234.9|107184.9|107234.9|107184.9|107225.6|107175.6|51
1723729330000|2024-08-15 13:42:10|107234.6|107184.6|107213.1|107163.1|107234.6|107184.6|107203.7|107153.7|52
1723729340000|2024-08-15 13:42:20|107212.9|107162.9|107208.3|107158.3|107221.2|107171.2|107203.2|107153.2|61
1723729350000|2024-08-15 13:42:30|107207.7|107157.7|107196.3|107146.3|107209.1|107159.1|107194.7|107144.7|62
1723729360000|2024-08-15 13:42:40|107196|107146|107209.6|107159.6|107210.1|107160.1|107195.2|107145.2|42
1723729370000|2024-08-15 13:42:50|107209.7|107159.7|107208.9|107158.9|107211.3|107161.3|107205.2|107155.2|51
1723729380000|2024-08-15 13:43:00|107209.4|107159.4|107199.2|107149.2|107209.4|107159.4|107190.4|107140.4|54
1723729390000|2024-08-15 13:43:10|107198.8|107148.8|107194|107144|107204|107154|107181.3|107131.3|47
1723729400000|2024-08-15 13:43:20|107193.7|107143.7|107209.8|107159.8|107209.8|107159.8|107182.1|107132.1|66
1723729410000|2024-08-15 13:43:30|107210.7|107160.7|107193.9|107143.9|107210.7|107160.7|107193.9|107143.9|35
1723729420000|2024-08-15 13:43:40|107193.8|107143.8|107200.3|107150.3|107201.5|107151.5|107188.2|107138.2|47
1723729430000|2024-08-15 13:43:50|107199.5|107149.5|107179.5|107129.5|107200.3|107150.3|107178.1|107128.1|44
1723729440000|2024-08-15 13:44:00|107179.7|107129.7|107193.4|107143.4|107193.4|107143.4|107172.3|107122.3|46
1723729450000|2024-08-15 13:44:10|107193|107143|107197|107147|107197|107147|107191.1|107141.1|37
1723729460000|2024-08-15 13:44:20|107198.3|107148.3|107189.2|107139.2|107201.8|107151.8|107188.1|107138.1|44
1723729470000|2024-08-15 13:44:30|107189|107139|107181|107131|107193.2|107143.2|107181|107131|49
1723729480000|2024-08-15 13:44:40|107182.4|107132.4|107185|107135|107185.7|107135.7|107180|107130|37
1723729490000|2024-08-15 13:44:50|107185.2|107135.2|107184.9|107134.9|107188.4|107138.4|107184.6|107134.6|44
1723729500000|2024-08-15 13:45:00|107184.8|107134.8|107182.1|107132.1|107185.1|107135.1|107177.9|107127.9|50
1723729510000|2024-08-15 13:45:10|107182.2|107132.2|107183.8|107133.8|107187.8|107137.8|107179|107129|43
1723729520000|2024-08-15 13:45:20|107182.3|107132.3|107187|107137|107190.1|107140.1|107180.9|107130.9|53
1723729530000|2024-08-15 13:45:30|107188.2|107138.2|107182.6|107132.6|107192.3|107142.3|107182.6|107132.6|44
1723729540000|2024-08-15 13:45:40|107183.4|107133.4|107186.7|107136.7|107187.6|107137.6|107180.4|107130.4|55
1723729550000|2024-08-15 13:45:50|107187.1|107137.1|107190.5|107140.5|107193.8|107143.8|107186.1|107136.1|42
1723729560000|2024-08-15 13:46:00|107190.2|107140.2|107187.1|107137.1|107193.5|107143.5|107185|107135|40
1723729570000|2024-08-15 13:46:10|107186.4|107136.4|107236.2|107186.2|107236.2|107186.2|107186.1|107136.1|43
1723729580000|2024-08-15 13:46:20|107236.1|107186.1|107258.7|107208.7|107258.9|107208.9|107236.1|107186.1|50
1723729590000|2024-08-15 13:46:30|107257.7|107207.7|107249.3|107199.3|107271.7|107221.7|107249.3|107199.3|64
1723729600000|2024-08-15 13:46:40|107249.6|107199.6|107215.5|107165.5|107251.3|107201.3|107212.4|107162.4|57
1723729610000|2024-08-15 13:46:50|107215.2|107165.2|107205.2|107155.2|107221.3|107171.3|107200.8|107150.8|57
1723729620000|2024-08-15 13:47:00|107203.8|107153.8|107197.3|107147.3|107206.2|107156.2|107188.6|107138.6|58
1723729630000|2024-08-15 13:47:10|107198.8|107148.8|107189.2|107139.2|107201.9|107151.9|107187.3|107137.3|56
1723729640000|2024-08-15 13:47:20|107190.4|107140.4|107172.1|107122.1|107201.5|107151.5|107172.1|107122.1|53
1723729650000|2024-08-15 13:47:30|107173.6|107123.6|107168.5|107118.5|107173.6|107123.6|107167.1|107117.1|23
1723729660000|2024-08-15 13:47:40|107168.3|107118.3|107157.7|107107.7|107178.1|107128.1|107157.7|107107.7|51
1723729670000|2024-08-15 13:47:50|107157.6|107107.6|107155.2|107105.2|107160.7|107110.7|107150.2|107100.2|55
1723729680000|2024-08-15 13:48:00|107154.9|107104.9|107132.4|107082.4|107154.9|107104.9|107127.8|107077.8|52
1723729690000|2024-08-15 13:48:10|107133.1|107083.1|107127.7|107077.7|107133.1|107083.1|107123.6|107073.6|38
1723729700000|2024-08-15 13:48:20|107127.4|107077.4|107116.5|107066.5|107131.4|107081.4|107116.5|107066.5|41
1723729710000|2024-08-15 13:48:30|107135.7|107085.7|107152.6|107102.6|107152.7|107102.7|107135.7|107085.7|51
1723729720000|2024-08-15 13:48:40|107152.9|107102.9|107160.7|107110.7|107161.2|107111.2|107149.4|107099.4|43
1723729730000|2024-08-15 13:48:50|107161.8|107111.8|107136.9|107086.9|107162.5|107112.5|107136.9|107086.9|50
1723729740000|2024-08-15 13:49:00|107139|107089|107144.4|107094.4|107146.4|107096.4|107132.4|107082.4|59
1723729750000|2024-08-15 13:49:10|107143.8|107093.8|107142.8|107092.8|107144.6|107094.6|107137.3|107087.3|40
1723729760000|2024-08-15 13:49:20|107142.7|107092.7|107155|107105|107155.1|107105.1|107142.2|107092.2|39
1723729770000|2024-08-15 13:49:30|107154.7|107104.7|107202.2|107152.2|107202.2|107152.2|107147.4|107097.4|62
1723729780000|2024-08-15 13:49:40|107202.8|107152.8|107194.7|107144.7|107211.1|107161.1|107194.6|107144.6|55
1723729790000|2024-08-15 13:49:50|107196.8|107146.8|107211.8|107161.8|107213.5|107163.5|107196.8|107146.8|62
1723729800000|2024-08-15 13:50:00|107212.1|107162.1|107198.6|107148.6|107212.8|107162.8|107198|107148|49
1723729810000|2024-08-15 13:50:10|107200.2|107150.2|107192.9|107142.9|107202|107152|107188.7|107138.7|46
1723729820000|2024-08-15 13:50:20|107196.6|107146.6|107170.9|107120.9|107198|107148|107169.2|107119.2|45
1723729830000|2024-08-15 13:50:30|107168.7|107118.7|107159.1|107109.1|107175.9|107125.9|107154.2|107104.2|57
1723729840000|2024-08-15 13:50:40|107158.2|107108.2|107147.7|107097.7|107158.2|107108.2|107141.7|107091.7|55
1723729850000|2024-08-15 13:50:50|107147.3|107097.3|107145|107095|107149.2|107099.2|107141.4|107091.4|54
1723729860000|2024-08-15 13:51:00|107145.3|107095.3|107149|107099|107149|107099|107139.7|107089.7|44
1723729870000|2024-08-15 13:51:10|107148.9|107098.9|107161.3|107111.3|107171|107121|107148.9|107098.9|58
1723729880000|2024-08-15 13:51:20|107161.6|107111.6|107173.3|107123.3|107173.7|107123.7|107156.5|107106.5|54
1723729890000|2024-08-15 13:51:30|107173|107123|107164.1|107114.1|107174.9|107124.9|107162.6|107112.6|46
1723729900000|2024-08-15 13:51:40|107163.9|107113.9|107171|107121|107172|107122|107158.5|107108.5|41
1723729910000|2024-08-15 13:51:50|107171.5|107121.5|107182.9|107132.9|107185.5|107135.5|107169.7|107119.7|51
1723729920000|2024-08-15 13:52:00|107182.7|107132.7|107181|107131|107196.1|107146.1|107179.6|107129.6|60
1723729930000|2024-08-15 13:52:10|107177.9|107127.9|107180.8|107130.8|107184.2|107134.2|107167.9|107117.9|63
1723729940000|2024-08-15 13:52:20|107181.1|107131.1|107189.2|107139.2|107189.2|107139.2|107181.1|107131.1|48
1723729950000|2024-08-15 13:52:30|107188.8|107138.8|107160.2|107110.2|107188.9|107138.9|107160.2|107110.2|57
1723729960000|2024-08-15 13:52:40|107160.5|107110.5|107138.5|107088.5|107160.5|107110.5|107138.5|107088.5|58
1723729970000|2024-08-15 13:52:50|107140.9|107090.9|107135.7|107085.7|107151.3|107101.3|107134.9|107084.9|61
1723729980000|2024-08-15 13:53:00|107136.1|107086.1|107146.9|107096.9|107148.2|107098.2|107124.8|107074.8|59
1723729990000|2024-08-15 13:53:10|107147.1|107097.1|107146.1|107096.1|107151.4|107101.4|107144|107094|55
1723730000000|2024-08-15 13:53:20|107147.1|107097.1|107161|107111|107168.7|107118.7|107146.3|107096.3|55
1723730010000|2024-08-15 13:53:30|107159.5|107109.5|107126.6|107076.6|107159.5|107109.5|107120|107070|63
1723730020000|2024-08-15 13:53:40|107126.4|107076.4|107136.2|107086.2|107139.7|107089.7|107126.4|107076.4|52
1723730030000|2024-08-15 13:53:50|107135.8|107085.8|107138.5|107088.5|107140.2|107090.2|107133.8|107083.8|50
1723730040000|2024-08-15 13:54:00|107138.2|107088.2|107148.6|107098.6|107148.6|107098.6|107129.6|107079.6|65
1723730050000|2024-08-15 13:54:10|107147.9|107097.9|107165|107115|107165.5|107115.5|107147.9|107097.9|66
1723730060000|2024-08-15 13:54:20|107165.1|107115.1|107188.8|107138.8|107188.8|107138.8|107164.9|107114.9|64
1723730070000|2024-08-15 13:54:30|107188.5|107138.5|107178.3|107128.3|107193|107143|107163.3|107113.3|56
1723730080000|2024-08-15 13:54:40|107178.7|107128.7|107165.7|107115.7|107180.2|107130.2|107165.7|107115.7|53
1723730090000|2024-08-15 13:54:50|107163.4|107113.4|107156.4|107106.4|107163.4|107113.4|107156.4|107106.4|41
1723730100000|2024-08-15 13:55:00|107156.5|107106.5|107118.3|107068.3|107156.5|107106.5|107117.6|107067.6|58
1723730110000|2024-08-15 13:55:10|107122.1|107072.1|107112.8|107062.8|107122.1|107072.1|107109.5|107059.5|52
1723730120000|2024-08-15 13:55:20|107112.4|107062.4|107102.7|107052.7|107113.9|107063.9|107102.6|107052.6|43
1723730130000|2024-08-15 13:55:30|107102.8|107052.8|107094|107044|107103.5|107053.5|107089.6|107039.6|65
1723730140000|2024-08-15 13:55:40|107094.1|107044.1|107092|107042|107098.5|107048.5|107090.3|107040.3|51
1723730150000|2024-08-15 13:55:50|107091.9|107041.9|107085.4|107035.4|107096.5|107046.5|107085.4|107035.4|50
1723730160000|2024-08-15 13:56:00|107085.6|107035.6|107101.7|107051.7|107101.7|107051.7|107085.3|107035.3|45
1723730170000|2024-08-15 13:56:10|107101.6|107051.6|107095.5|107045.5|107105.5|107055.5|107094.9|107044.9|44
1723730180000|2024-08-15 13:56:20|107095.8|107045.8|107094.6|107044.6|107095.9|107045.9|107089.3|107039.3|46
1723730190000|2024-08-15 13:56:30|107094.5|107044.5|107092.4|107042.4|107101.3|107051.3|107091.8|107041.8|52
1723730200000|2024-08-15 13:56:40|107092.1|107042.1|107114.8|107064.8|107115.3|107065.3|107091.7|107041.7|51
1723730210000|2024-08-15 13:56:50|107114.7|107064.7|107127.9|107077.9|107127.9|107077.9|107108.4|107058.4|57
1723730220000|2024-08-15 13:57:00|107128|107078|107149.8|107099.8|107151.4|107101.4|107128|107078|41
1723730230000|2024-08-15 13:57:10|107149.4|107099.4|107157.2|107107.2|107157.5|107107.5|107148.8|107098.8|37
1723730240000|2024-08-15 13:57:20|107157.7|107107.7|107158.3|107108.3|107158.4|107108.4|107155.2|107105.2|17
1723730250000|2024-08-15 13:57:30|107158.7|107108.7|107174.5|107124.5|107174.5|107124.5|107158.7|107108.7|25
1723730260000|2024-08-15 13:57:40|107174.7|107124.7|107177.7|107127.7|107178.1|107128.1|107174.4|107124.4|21
1723730270000|2024-08-15 13:57:50|107177.6|107127.6|107174.6|107124.6|107184.2|107134.2|107174.6|107124.6|22
1723730280000|2024-08-15 13:58:00|107174.3|107124.3|107173.4|107123.4|107174.3|107124.3|107172.6|107122.6|20
1723730290000|2024-08-15 13:58:10|107173|107123|107171.2|107121.2|107173|107123|107171.2|107121.2|13
1723730300000|2024-08-15 13:58:20|107171.5|107121.5|107172.3|107122.3|107172.3|107122.3|107169.9|107119.9|11
1723730310000|2024-08-15 13:58:30|107172.8|107122.8|107171.3|107121.3|107172.8|107122.8|107170.7|107120.7|13
1723730320000|2024-08-15 13:58:40|107170.6|107120.6|107158.5|107108.5|107170.8|107120.8|107158|107108|31
1723730330000|2024-08-15 13:58:50|107159.9|107109.9|107148.5|107098.5|107159.9|107109.9|107147.9|107097.9|22
1723730340000|2024-08-15 13:59:00|107147.9|107097.9|107141.6|107091.6|107148.4|107098.4|107137.4|107087.4|49
1723730350000|2024-08-15 13:59:10|107141.4|107091.4|107142.1|107092.1|107142.7|107092.7|107136.6|107086.6|45
1723730360000|2024-08-15 13:59:20|107143.2|107093.2|107142.9|107092.9|107143.2|107093.2|107142.1|107092.1|7
1723730370000|2024-08-15 13:59:30|107143|107093|107137.3|107087.3|107144.7|107094.7|107134.5|107084.5|34
1723730380000|2024-08-15 13:59:40|107137.4|107087.4|107115.6|107065.6|107138.5|107088.5|107110.5|107060.5|51
1723730390000|2024-08-15 13:59:50|107114|107064|107118|107068|107118|107068|107111.5|107061.5|23
1723730400000|2024-08-15 14:00:00|107117.3|107067.3|107109.9|107059.9|107123.8|107073.8|107104.4|107054.4|44
1723730410000|2024-08-15 14:00:10|107109.2|107059.2|107108.8|107058.8|107111.1|107061.1|107106.5|107056.5|31
1723730420000|2024-08-15 14:00:20|107109.4|107059.4|107109.6|107059.6|107112.2|107062.2|107108.8|107058.8|35
1723730430000|2024-08-15 14:00:30|107109.3|107059.3|107102|107052|107115.8|107065.8|107102|107052|29
1723730440000|2024-08-15 14:00:40|107102.2|107052.2|107101.2|107051.2|107105|107055|107101.1|107051.1|19
1723730450000|2024-08-15 14:00:50|107101.1|107051.1|107103.6|107053.6|107103.6|107053.6|107098.9|107048.9|21
1723730460000|2024-08-15 14:01:00|107103|107053|107105|107055|107105.2|107055.2|107103|107053|7
1723730470000|2024-08-15 14:01:10|107105.8|107055.8|107099.6|107049.6|107109.8|107059.8|107097.8|107047.8|23
1723730480000|2024-08-15 14:01:20|107098.3|107048.3|107106.4|107056.4|107110.1|107060.1|107098.3|107048.3|38
1723730490000|2024-08-15 14:01:30|107106.3|107056.3|107108|107058|107109.8|107059.8|107106.3|107056.3|10
1723730500000|2024-08-15 14:01:40|107107.9|107057.9|107109.9|107059.9|107113.7|107063.7|107103.9|107053.9|27
1723730510000|2024-08-15 14:01:50|107112.5|107062.5|107108|107058|107115.7|107065.7|107104|107054|44
1723730520000|2024-08-15 14:02:00|107107.2|107057.2|107087.3|107037.3|107107.2|107057.2|107086.6|107036.6|40
1723730530000|2024-08-15 14:02:10|107088.4|107038.4|107089.8|107039.8|107091.9|107041.9|107085.3|107035.3|44
1723730540000|2024-08-15 14:02:20|107090.1|107040.1|107099.6|107049.6|107099.6|107049.6|107086.9|107036.9|47
1723730550000|2024-08-15 14:02:30|107100.1|107050.1|107134.6|107084.6|107140.2|107090.2|107098.5|107048.5|68
1723730560000|2024-08-15 14:02:40|107134.3|107084.3|107142|107092|107149.2|107099.2|107127.7|107077.7|55
1723730570000|2024-08-15 14:02:50|107141.4|107091.4|107121.8|107071.8|107144.6|107094.6|107116.7|107066.7|49
1723730580000|2024-08-15 14:03:00|107120.5|107070.5|107127.1|107077.1|107127.6|107077.6|107118.4|107068.4|48
1723730590000|2024-08-15 14:03:10|107127.3|107077.3|107123.2|107073.2|107137.8|107087.8|107119.8|107069.8|52
1723730600000|2024-08-15 14:03:20|107126.9|107076.9|107141.6|107091.6|107144.5|107094.5|107126.6|107076.6|47
1723730610000|2024-08-15 14:03:30|107141.7|107091.7|107130.7|107080.7|107144.3|107094.3|107125.3|107075.3|61
1723730620000|2024-08-15 14:03:40|107133|107083|107130.2|107080.2|107137.1|107087.1|107128.4|107078.4|59
1723730630000|2024-08-15 14:03:50|107129.8|107079.8|107134.9|107084.9|107135.9|107085.9|107121.7|107071.7|55
1723730640000|2024-08-15 14:04:00|107135.1|107085.1|107148.4|107098.4|107156.2|107106.2|107135.1|107085.1|53
1723730650000|2024-08-15 14:04:10|107148.5|107098.5|107148.1|107098.1|107149|107099|107145|107095|39
1723730660000|2024-08-15 14:04:20|107148.6|107098.6|107147.2|107097.2|107149.7|107099.7|107146.5|107096.5|36
1723730670000|2024-08-15 14:04:30|107147.7|107097.7|107164|107114|107170.7|107120.7|107147.7|107097.7|53
1723730680000|2024-08-15 14:04:40|107164.3|107114.3|107172|107122|107173.5|107123.5|107164.3|107114.3|41
1723730690000|2024-08-15 14:04:50|107171.7|107121.7|107170.6|107120.6|107171.7|107121.7|107165.1|107115.1|50
1723730700000|2024-08-15 14:05:00|107169.9|107119.9|107187|107137|107187|107137|107169.9|107119.9|46
1723730710000|2024-08-15 14:05:10|107186.8|107136.8|107215.7|107165.7|107218.4|107168.4|107186.8|107136.8|58
1723730720000|2024-08-15 14:05:20|107214.4|107164.4|107229.2|107179.2|107237.9|107187.9|107214.4|107164.4|64
1723730730000|2024-08-15 14:05:30|107232.3|107182.3|107229.5|107179.5|107234.8|107184.8|107228|107178|58
1723730740000|2024-08-15 14:05:40|107233.6|107183.6|107231.6|107181.6|107233.8|107183.8|107224.3|107174.3|44
1723730750000|2024-08-15 14:05:50|107232|107182|107227.7|107177.7|107234.3|107184.3|107224.8|107174.8|43
1723730760000|2024-08-15 14:06:00|107225.4|107175.4|107222.8|107172.8|107230.6|107180.6|107218.7|107168.7|45
1723730770000|2024-08-15 14:06:10|107222.5|107172.5|107231.9|107181.9|107237|107187|107219.8|107169.8|55
1723730780000|2024-08-15 14:06:20|107231.7|107181.7|107236|107186|107240.8|107190.8|107230.2|107180.2|37
1723730790000|2024-08-15 14:06:30|107236.1|107186.1|107248.8|107198.8|107251.7|107201.7|107236.1|107186.1|45
1723730800000|2024-08-15 14:06:40|107248.5|107198.5|107243.6|107193.6|107249.6|107199.6|107242.2|107192.2|38
1723730810000|2024-08-15 14:06:50|107244.1|107194.1|107249.8|107199.8|107251|107201|107244.1|107194.1|51
1723730820000|2024-08-15 14:07:00|107249.7|107199.7|107243.3|107193.3|107250.5|107200.5|107242.9|107192.9|42
1723730830000|2024-08-15 14:07:10|107243.2|107193.2|107236.4|107186.4|107245.1|107195.1|107236.4|107186.4|35
1723730840000|2024-08-15 14:07:20|107236.5|107186.5|107258.2|107208.2|107258.5|107208.5|107236.5|107186.5|33
1723730850000|2024-08-15 14:07:30|107257.7|107207.7|107278.9|107228.9|107279.3|107229.3|107255.9|107205.9|56
1723730860000|2024-08-15 14:07:40|107282.1|107232.1|107280|107230|107288.4|107238.4|107278.4|107228.4|52
1723730870000|2024-08-15 14:07:50|107280.4|107230.4|107286.8|107236.8|107287.3|107237.3|107276.4|107226.4|54
1723730880000|2024-08-15 14:08:00|107286.9|107236.9|107287.7|107237.7|107296.1|107246.1|107286.7|107236.7|42
1723730890000|2024-08-15 14:08:10|107288.7|107238.7|107302.4|107252.4|107302.8|107252.8|107288.3|107238.3|49
1723730900000|2024-08-15 14:08:20|107302.5|107252.5|107321.9|107271.9|107322.2|107272.2|107301.7|107251.7|47
1723730910000|2024-08-15 14:08:30|107320.7|107270.7|107317.2|107267.2|107330.2|107280.2|107316.1|107266.1|63
1723730920000|2024-08-15 14:08:40|107317.5|107267.5|107336.7|107286.7|107336.7|107286.7|107317.5|107267.5|55
1723730930000|2024-08-15 14:08:50|107337.5|107287.5|107327.8|107277.8|107351.6|107301.6|107315.8|107265.8|68
1723730940000|2024-08-15 14:09:00|107326.7|107276.7|107293.7|107243.7|107328.3|107278.3|107293.7|107243.7|54
1723730950000|2024-08-15 14:09:10|107294|107244|107287.9|107237.9|107294|107244|107283.4|107233.4|51
1723730960000|2024-08-15 14:09:20|107311.4|107261.4|107320.4|107270.4|107324.1|107274.1|107307.9|107257.9|50
1723730970000|2024-08-15 14:09:30|107320.7|107270.7|107298.6|107248.6|107320.7|107270.7|107289.8|107239.8|63
1723730980000|2024-08-15 14:09:40|107298.1|107248.1|107301.3|107251.3|107303.2|107253.2|107295.5|107245.5|35
1723730990000|2024-08-15 14:09:50|107301.4|107251.4|107343|107293|107348.1|107298.1|107301.4|107251.4|56
1723731000000|2024-08-15 14:10:00|107343.6|107293.6|107326.3|107276.3|107353.1|107303.1|107324.5|107274.5|65
1723731010000|2024-08-15 14:10:10|107325.7|107275.7|107294.3|107244.3|107325.7|107275.7|107284.6|107234.6|68
1723731020000|2024-08-15 14:10:20|107293.8|107243.8|107289.8|107239.8|107293.8|107243.8|107281.5|107231.5|52
1723731030000|2024-08-15 14:10:30|107290.1|107240.1|107295.5|107245.5|107296.5|107246.5|107280.8|107230.8|54
1723731040000|2024-08-15 14:10:40|107294.9|107244.9|107285.8|107235.8|107298.7|107248.7|107285.8|107235.8|50
1723731050000|2024-08-15 14:10:50|107284.1|107234.1|107273|107223|107288.1|107238.1|107272.3|107222.3|50
1723731060000|2024-08-15 14:11:00|107272.9|107222.9|107230.3|107180.3|107275|107225|107226.6|107176.6|52
1723731070000|2024-08-15 14:11:10|107230.2|107180.2|107256.1|107206.1|107256.2|107206.2|107222.5|107172.5|62
1723731080000|2024-08-15 14:11:20|107254.5|107204.5|107256.3|107206.3|107260.6|107210.6|107250.4|107200.4|45
1723731090000|2024-08-15 14:11:30|107256.6|107206.6|107270.5|107220.5|107271.6|107221.6|107256.4|107206.4|47
1723731100000|2024-08-15 14:11:40|107270.4|107220.4|107258.3|107208.3|107276.2|107226.2|107257.9|107207.9|44
1723731110000|2024-08-15 14:11:50|107259.5|107209.5|107266.5|107216.5|107271.1|107221.1|107258.7|107208.7|47
1723731120000|2024-08-15 14:12:00|107266.4|107216.4|107253.4|107203.4|107274.6|107224.6|107244.9|107194.9|57
1723731130000|2024-08-15 14:12:10|107253.5|107203.5|107251.9|107201.9|107261.2|107211.2|107251.6|107201.6|54
1723731140000|2024-08-15 14:12:20|107252|107202|107247.5|107197.5|107265.6|107215.6|107247.3|107197.3|52
1723731150000|2024-08-15 14:12:30|107247.2|107197.2|107254|107204|107255.8|107205.8|107247.2|107197.2|51
1723731160000|2024-08-15 14:12:40|107254.5|107204.5|107257.2|107207.2|107258.9|107208.9|107254.1|107204.1|52
1723731170000|2024-08-15 14:12:50|107257.6|107207.6|107269|107219|107269.9|107219.9|107249.5|107199.5|55
1723731180000|2024-08-15 14:13:00|107269.2|107219.2|107267.8|107217.8|107269.8|107219.8|107264.7|107214.7|46
1723731190000|2024-08-15 14:13:10|107268.2|107218.2|107254|107204|107270.2|107220.2|107250.5|107200.5|51
1723731200000|2024-08-15 14:13:20|107253.8|107203.8|107251.7|107201.7|107254.9|107204.9|107250.1|107200.1|46
1723731210000|2024-08-15 14:13:30|107251.3|107201.3|107251.3|107201.3|107253.2|107203.2|107247.3|107197.3|38
1723731220000|2024-08-15 14:13:40|107249.7|107199.7|107250.6|107200.6|107252.1|107202.1|107223.3|107173.3|54
1723731230000|2024-08-15 14:13:50|107249.5|107199.5|107259|107209|107262.5|107212.5|107249.5|107199.5|48
1723731240000|2024-08-15 14:14:00|107258.9|107208.9|107270.9|107220.9|107275.7|107225.7|107258.4|107208.4|55
1723731250000|2024-08-15 14:14:10|107271.4|107221.4|107269.4|107219.4|107271.5|107221.5|107266.9|107216.9|50
1723731260000|2024-08-15 14:14:20|107269.2|107219.2|107260|107210|107269.4|107219.4|107259.2|107209.2|44
1723731270000|2024-08-15 14:14:30|107258.9|107208.9|107242.8|107192.8|107262.1|107212.1|107240.1|107190.1|59
1723731280000|2024-08-15 14:14:40|107243.6|107193.6|107248.4|107198.4|107253.2|107203.2|107243.6|107193.6|50
1723731290000|2024-08-15 14:14:50|107248.2|107198.2|107236.9|107186.9|107248.5|107198.5|107236.3|107186.3|57
1723731300000|2024-08-15 14:15:00|107237.5|107187.5|107216.3|107166.3|107242.4|107192.4|107214|107164|51
1723731310000|2024-08-15 14:15:10|107218.4|107168.4|107211.7|107161.7|107221.2|107171.2|107211|107161|50
1723731320000|2024-08-15 14:15:20|107211.2|107161.2|107207.1|107157.1|107214.2|107164.2|107202.5|107152.5|62
1723731330000|2024-08-15 14:15:30|107207.6|107157.6|107197.3|107147.3|107212.8|107162.8|107196|107146|55
1723731340000|2024-08-15 14:15:40|107196.6|107146.6|107193|107143|107196.6|107146.6|107187.1|107137.1|47
1723731350000|2024-08-15 14:15:50|107193.1|107143.1|107180.1|107130.1|107193.4|107143.4|107178.6|107128.6|51
1723731360000|2024-08-15 14:16:00|107180|107130|107160.2|107110.2|107180|107130|107159.2|107109.2|50
1723731370000|2024-08-15 14:16:10|107159.9|107109.9|107181.1|107131.1|107182.5|107132.5|107159.8|107109.8|46
1723731380000|2024-08-15 14:16:20|107180.7|107130.7|107195.9|107145.9|107196.4|107146.4|107180.7|107130.7|47
1723731390000|2024-08-15 14:16:30|107196.8|107146.8|107194.3|107144.3|107197.4|107147.4|107191|107141|50
1723731400000|2024-08-15 14:16:40|107194.2|107144.2|107177.8|107127.8|107194.8|107144.8|107173.4|107123.4|46
1723731410000|2024-08-15 14:16:50|107177.7|107127.7|107165.2|107115.2|107177.7|107127.7|107163.9|107113.9|50
1723731420000|2024-08-15 14:17:00|107165|107115|107146.6|107096.6|107166.7|107116.7|107146.6|107096.6|56
1723731430000|2024-08-15 14:17:10|107146.8|107096.8|107166.3|107116.3|107173.6|107123.6|107146.8|107096.8|52
1723731440000|2024-08-15 14:17:20|107166.2|107116.2|107158.6|107108.6|107176.2|107126.2|107158.6|107108.6|54
1723731450000|2024-08-15 14:17:30|107158|107108|107151.2|107101.2|107160.1|107110.1|107151.2|107101.2|62
1723731460000|2024-08-15 14:17:40|107149.9|107099.9|107136.6|107086.6|107152.9|107102.9|107136.3|107086.3|49
1723731470000|2024-08-15 14:17:50|107136.5|107086.5|107152.5|107102.5|107157.6|107107.6|107136.2|107086.2|48
1723731480000|2024-08-15 14:18:00|107152.6|107102.6|107148.8|107098.8|107152.8|107102.8|107146.3|107096.3|50
1723731490000|2024-08-15 14:18:10|107148.2|107098.2|107135.4|107085.4|107148.6|107098.6|107134.9|107084.9|54
1723731500000|2024-08-15 14:18:20|107135.5|107085.5|107142.5|107092.5|107143.5|107093.5|107133.3|107083.3|41
1723731510000|2024-08-15 14:18:30|107144.2|107094.2|107130|107080|107145.6|107095.6|107130|107080|49
1723731520000|2024-08-15 14:18:40|107130.1|107080.1|107136.9|107086.9|107137.3|107087.3|107129.9|107079.9|33
1723731530000|2024-08-15 14:18:50|107137|107087|107129.5|107079.5|107137|107087|107129.1|107079.1|34
1723731540000|2024-08-15 14:19:00|107129.9|107079.9|107132.2|107082.2|107133.9|107083.9|107128.9|107078.9|44
1723731550000|2024-08-15 14:19:10|107131.2|107081.2|107094.1|107044.1|107132.4|107082.4|107091.6|107041.6|50
1723731560000|2024-08-15 14:19:20|107094.6|107044.6|107074.2|107024.2|107094.6|107044.6|107074.2|107024.2|48
1723731570000|2024-08-15 14:19:30|107074.3|107024.3|107079.6|107029.6|107086.7|107036.7|107072.7|107022.7|58
1723731580000|2024-08-15 14:19:40|107080.1|107030.1|107074.2|107024.2|107086.4|107036.4|107074|107024|52
1723731590000|2024-08-15 14:19:50|107074|107024|107076.1|107026.1|107084.7|107034.7|107065.9|107015.9|46
1723731600000|2024-08-15 14:20:00|107075.3|107025.3|107065.2|107015.2|107083.6|107033.6|107064.7|107014.7|44
1723731610000|2024-08-15 14:20:10|107065.3|107015.3|107065.1|107015.1|107068.7|107018.7|107061.9|107011.9|44
1723731620000|2024-08-15 14:20:20|107064.5|107014.5|107086.7|107036.7|107086.7|107036.7|107061.6|107011.6|53
1723731630000|2024-08-15 14:20:30|107092.7|107042.7|107084.7|107034.7|107099.7|107049.7|107084.6|107034.6|55
1723731640000|2024-08-15 14:20:40|107085|107035|107084|107034|107091.6|107041.6|107079.4|107029.4|58
1723731650000|2024-08-15 14:20:50|107084.5|107034.5|107107.5|107057.5|107111.1|107061.1|107084.5|107034.5|64
1723731660000|2024-08-15 14:21:00|107106.3|107056.3|107120.1|107070.1|107122.1|107072.1|107101.9|107051.9|60
1723731670000|2024-08-15 14:21:10|107120|107070|107131.3|107081.3|107131.3|107081.3|107120|107070|50
1723731680000|2024-08-15 14:21:20|107131|107081|107133.7|107083.7|107133.7|107083.7|107124.9|107074.9|48
1723731690000|2024-08-15 14:21:30|107133.6|107083.6|107097.8|107047.8|107138|107088|107097.8|107047.8|62
1723731700000|2024-08-15 14:21:40|107097.3|107047.3|107094.7|107044.7|107100.5|107050.5|107094.6|107044.6|54
1723731710000|2024-08-15 14:21:50|107094.6|107044.6|107091.8|107041.8|107094.6|107044.6|107089.1|107039.1|52
1723731720000|2024-08-15 14:22:00|107091.7|107041.7|107079.9|107029.9|107096.4|107046.4|107077.4|107027.4|63
1723731730000|2024-08-15 14:22:10|107080|107030|107102.5|107052.5|107102.8|107052.8|107076.9|107026.9|66
1723731740000|2024-08-15 14:22:20|107102.8|107052.8|107087.3|107037.3|107103.9|107053.9|107086.8|107036.8|56
1723731750000|2024-08-15 14:22:30|107087.7|107037.7|107090.7|107040.7|107092.5|107042.5|107084.5|107034.5|56
1723731760000|2024-08-15 14:22:40|107090.5|107040.5|107087.6|107037.6|107094.5|107044.5|107085.7|107035.7|54
1723731770000|2024-08-15 14:22:50|107087.2|107037.2|107092.8|107042.8|107097.6|107047.6|107085.5|107035.5|49
1723731780000|2024-08-15 14:23:00|107092.1|107042.1|107095.6|107045.6|107097.1|107047.1|107091.5|107041.5|55
1723731790000|2024-08-15 14:23:10|107095.8|107045.8|107111.4|107061.4|107113.4|107063.4|107095.8|107045.8|49
1723731800000|2024-08-15 14:23:20|107111.6|107061.6|107110.1|107060.1|107121.9|107071.9|107108.7|107058.7|46
1723731810000|2024-08-15 14:23:30|107110.4|107060.4|107092.9|107042.9|107110.4|107060.4|107089.1|107039.1|43
1723731820000|2024-08-15 14:23:40|107092.6|107042.6|107074.8|107024.8|107092.6|107042.6|107068.9|107018.9|47
1723731830000|2024-08-15 14:23:50|107074.6|107024.6|107077.4|107027.4|107077.9|107027.9|107065.6|107015.6|54
1723731840000|2024-08-15 14:24:00|107076.9|107026.9|107085.6|107035.6|107086.9|107036.9|107076.9|107026.9|42
1723731850000|2024-08-15 14:24:10|107087.4|107037.4|107093.3|107043.3|107093.3|107043.3|107087.4|107037.4|35
1723731860000|2024-08-15 14:24:20|107093.5|107043.5|107109.2|107059.2|107109.4|107059.4|107090.8|107040.8|51
1723731870000|2024-08-15 14:24:30|107108.7|107058.7|107107.7|107057.7|107108.7|107058.7|107106.3|107056.3|33
1723731880000|2024-08-15 14:24:40|107107.9|107057.9|107107.1|107057.1|107113.9|107063.9|107106.8|107056.8|49
1723731890000|2024-08-15 14:24:50|107107.3|107057.3|107110.7|107060.7|107114.6|107064.6|107106.5|107056.5|46
1723731900000|2024-08-15 14:25:00|107110.6|107060.6|107091.9|107041.9|107110.6|107060.6|107088.6|107038.6|56
1723731910000|2024-08-15 14:25:10|107092|107042|107096.5|107046.5|107098.1|107048.1|107092|107042|38
1723731920000|2024-08-15 14:25:20|107096.4|107046.4|107083.4|107033.4|107096.4|107046.4|107080.9|107030.9|63
1723731930000|2024-08-15 14:25:30|107083.6|107033.6|107076.1|107026.1|107083.6|107033.6|107067.7|107017.7|49
1723731940000|2024-08-15 14:25:40|107076.9|107026.9|107078.9|107028.9|107085.4|107035.4|107076.9|107026.9|38
1723731950000|2024-08-15 14:25:50|107078.8|107028.8|107086.1|107036.1|107086.1|107036.1|107065.3|107015.3|50
1723731960000|2024-08-15 14:26:00|107086.3|107036.3|107086.4|107036.4|107093.5|107043.5|107086|107036|52
1723731970000|2024-08-15 14:26:10|107087.3|107037.3|107096.3|107046.3|107096.3|107046.3|107084.4|107034.4|48
1723731980000|2024-08-15 14:26:20|107096.2|107046.2|107091.9|107041.9|107096.7|107046.7|107090.1|107040.1|52
1723731990000|2024-08-15 14:26:30|107092.1|107042.1|107088.2|107038.2|107093.6|107043.6|107088|107038|54
1723732000000|2024-08-15 14:26:40|107087|107037|107081.2|107031.2|107088|107038|107077.3|107027.3|52
1723732010000|2024-08-15 14:26:50|107081|107031|107080.6|107030.6|107082.5|107032.5|107079.3|107029.3|38
1723732020000|2024-08-15 14:27:00|107080.4|107030.4|107081.8|107031.8|107084|107034|107077.3|107027.3|40
1723732030000|2024-08-15 14:27:10|107081.1|107031.1|107091.9|107041.9|107092.1|107042.1|107079.1|107029.1|37
1723732040000|2024-08-15 14:27:20|107091.8|107041.8|107088.2|107038.2|107098.4|107048.4|107088.2|107038.2|48
1723732050000|2024-08-15 14:27:30|107088.1|107038.1|107078.2|107028.2|107089.1|107039.1|107078.2|107028.2|30
1723732060000|2024-08-15 14:27:40|107078.1|107028.1|107068|107018|107078.1|107028.1|107057.3|107007.3|38
1723732070000|2024-08-15 14:27:50|107067.7|107017.7|107063|107013|107068.8|107018.8|107061.9|107011.9|43
1723732080000|2024-08-15 14:28:00|107062.1|107012.1|107069.7|107019.7|107069.7|107019.7|107062.1|107012.1|40
1723732090000|2024-08-15 14:28:10|107075|107025|107076.8|107026.8|107079|107029|107074.5|107024.5|45
1723732100000|2024-08-15 14:28:20|107076.6|107026.6|107060.4|107010.4|107076.6|107026.6|107060.4|107010.4|46
1723732110000|2024-08-15 14:28:30|107060.2|107010.2|107041.4|106991.4|107060.4|107010.4|107038.3|106988.3|46
1723732120000|2024-08-15 14:28:40|107042.2|106992.2|107045.7|106995.7|107050.6|107000.6|107036.1|106986.1|58
1723732130000|2024-08-15 14:28:50|107046.3|106996.3|107044.3|106994.3|107047.8|106997.8|107042.8|106992.8|50
1723732140000|2024-08-15 14:29:00|107044.8|106994.8|107023|106973|107044.8|106994.8|107023|106973|54
1723732150000|2024-08-15 14:29:10|107025.2|106975.2|107051|107001|107055.3|107005.3|107022.1|106972.1|58
1723732160000|2024-08-15 14:29:20|107051.1|107001.1|107061.9|107011.9|107062.3|107012.3|107050.6|107000.6|55
1723732170000|2024-08-15 14:29:30|107061.5|107011.5|107056.6|107006.6|107063.6|107013.6|107055.9|107005.9|47
1723732180000|2024-08-15 14:29:40|107057.2|107007.2|107059.2|107009.2|107059.5|107009.5|107054.2|107004.2|39
1723732190000|2024-08-15 14:29:50|107058.7|107008.7|107060.9|107010.9|107061.8|107011.8|107050.2|107000.2|60
1723732200000|2024-08-15 14:30:00|107061.1|107011.1|107058.1|107008.1|107064.3|107014.3|107056.1|107006.1|52
1723732210000|2024-08-15 14:30:10|107057.6|107007.6|107046.7|106996.7|107058|107008|107045.5|106995.5|49
1723732220000|2024-08-15 14:30:20|107051.1|107001.1|107067.2|107017.2|107067.2|107017.2|107051.1|107001.1|35
1723732230000|2024-08-15 14:30:30|107067.1|107017.1|107082.9|107032.9|107084.9|107034.9|107067.1|107017.1|48
1723732240000|2024-08-15 14:30:40|107083.1|107033.1|107087.5|107037.5|107091.1|107041.1|107081|107031|46
1723732250000|2024-08-15 14:30:50|107087.4|107037.4|107088.7|107038.7|107088.8|107038.8|107079.3|107029.3|48
1723732260000|2024-08-15 14:31:00|107089.1|107039.1|107090.4|107040.4|107090.4|107040.4|107085.6|107035.6|25
1723732270000|2024-08-15 14:31:10|107090.1|107040.1|107129.8|107079.8|107129.8|107079.8|107089.5|107039.5|39
1723732280000|2024-08-15 14:31:20|107133.4|107083.4|107120.6|107070.6|107138.4|107088.4|107119.9|107069.9|52
1723732290000|2024-08-15 14:31:30|107120.7|107070.7|107123.2|107073.2|107126.2|107076.2|107120.1|107070.1|40
1723732300000|2024-08-15 14:31:40|107123.4|107073.4|107111.7|107061.7|107148.3|107098.3|107111.7|107061.7|47
1723732310000|2024-08-15 14:31:50|107111.9|107061.9|107114|107064|107115.5|107065.5|107108.6|107058.6|34
1723732320000|2024-08-15 14:32:00|107112.9|107062.9|107108.8|107058.8|107119.5|107069.5|107108.8|107058.8|52
1723732330000|2024-08-15 14:32:10|107109.6|107059.6|107116.5|107066.5|107119.3|107069.3|107107.3|107057.3|44
1723732340000|2024-08-15 14:32:20|107116.6|107066.6|107105.3|107055.3|107122.8|107072.8|107105.1|107055.1|50
1723732350000|2024-08-15 14:32:30|107104.3|107054.3|107099.5|107049.5|107105.4|107055.4|107099|107049|49
1723732360000|2024-08-15 14:32:40|107100|107050|107085.5|107035.5|107102.2|107052.2|107070.3|107020.3|54
1723732370000|2024-08-15 14:32:50|107085.6|107035.6|107054.3|107004.3|107086.9|107036.9|107054.3|107004.3|51
1723732380000|2024-08-15 14:33:00|107056.5|107006.5|107055.3|107005.3|107060.1|107010.1|107053|107003|58
1723732390000|2024-08-15 14:33:10|107056.5|107006.5|107062.1|107012.1|107062.1|107012.1|107056.5|107006.5|53
1723732400000|2024-08-15 14:33:20|107065.7|107015.7|107077.8|107027.8|107079.3|107029.3|107065.7|107015.7|56
1723732410000|2024-08-15 14:33:30|107076.7|107026.7|107074.4|107024.4|107079|107029|107073.5|107023.5|55
1723732420000|2024-08-15 14:33:40|107075.8|107025.8|107076.4|107026.4|107077|107027|107073|107023|40
1723732430000|2024-08-15 14:33:50|107075.8|107025.8|107073.4|107023.4|107076.1|107026.1|107071.2|107021.2|46
1723732440000|2024-08-15 14:34:00|107073.3|107023.3|107049.8|106999.8|107075.5|107025.5|107049.6|106999.6|44
1723732450000|2024-08-15 14:34:10|107049.7|106999.7|107050.8|107000.8|107051.8|107001.8|107048.8|106998.8|29
1723732460000|2024-08-15 14:34:20|107050.6|107000.6|107028.5|106978.5|107050.6|107000.6|107027.4|106977.4|30
1723732470000|2024-08-15 14:34:30|107028.4|106978.4|107029.7|106979.7|107029.7|106979.7|107022.6|106972.6|37
1723732480000|2024-08-15 14:34:40|107029.9|106979.9|107021.8|106971.8|107032.1|106982.1|107018.7|106968.7|37
1723732490000|2024-08-15 14:34:50|107021.9|106971.9|107046.2|106996.2|107046.4|106996.4|107018.6|106968.6|41
1723732500000|2024-08-15 14:35:00|107046.3|106996.3|107047.7|106997.7|107051.5|107001.5|107043.4|106993.4|51
1723732510000|2024-08-15 14:35:10|107047.8|106997.8|107051.6|107001.6|107051.9|107001.9|107046.6|106996.6|32
1723732520000|2024-08-15 14:35:20|107051.4|107001.4|107043.4|106993.4|107051.4|107001.4|107036|106986|47
1723732530000|2024-08-15 14:35:30|107042.7|106992.7|107037.3|106987.3|107045.1|106995.1|107037.3|106987.3|54
1723732540000|2024-08-15 14:35:40|107037.4|106987.4|107039.7|106989.7|107043.2|106993.2|107035.9|106985.9|38
1723732550000|2024-08-15 14:35:50|107039.5|106989.5|107024.2|106974.2|107039.5|106989.5|107023.9|106973.9|39
1723732560000|2024-08-15 14:36:00|107023.8|106973.8|107007.4|106957.4|107023.8|106973.8|107003.8|106953.8|57
1723732570000|2024-08-15 14:36:10|107007.2|106957.2|107002.4|106952.4|107009.4|106959.4|107001.9|106951.9|48
1723732580000|2024-08-15 14:36:20|107002.1|106952.1|107002.1|106952.1|107003.6|106953.6|107001.1|106951.1|27
1723732590000|2024-08-15 14:36:30|107001.9|106951.9|106996.2|106946.2|107003|106953|106991|106941|46
1723732600000|2024-08-15 14:36:40|106996.9|106946.9|107030.2|106980.2|107036.2|106986.2|106996.9|106946.9|50
1723732610000|2024-08-15 14:36:50|107029.6|106979.6|107036.1|106986.1|107044.2|106994.2|107028.7|106978.7|46
1723732620000|2024-08-15 14:37:00|107036.3|106986.3|107036|106986|107038.3|106988.3|107030.3|106980.3|33
1723732630000|2024-08-15 14:37:10|107036.1|106986.1|107036.5|106986.5|107042.4|106992.4|107036.1|106986.1|34
1723732640000|2024-08-15 14:37:20|107036.3|106986.3|107042.8|106992.8|107043.3|106993.3|107036.3|106986.3|28
1723732650000|2024-08-15 14:37:30|107042.6|106992.6|107052.6|107002.6|107052.9|107002.9|107042.1|106992.1|36
1723732660000|2024-08-15 14:37:40|107057.6|107007.6|107052.5|107002.5|107058.3|107008.3|107049.7|106999.7|44
1723732670000|2024-08-15 14:37:50|107052.3|107002.3|107032.5|106982.5|107054.4|107004.4|107032.2|106982.2|44
1723732680000|2024-08-15 14:38:00|107032.1|106982.1|107037.9|106987.9|107038|106988|107030.1|106980.1|41
1723732690000|2024-08-15 14:38:10|107037.4|106987.4|107042.5|106992.5|107043.2|106993.2|107032.6|106982.6|45
1723732700000|2024-08-15 14:38:20|107042.3|106992.3|107071.6|107021.6|107071.9|107021.9|107038.9|106988.9|58
1723732710000|2024-08-15 14:38:30|107071.8|107021.8|107041.2|106991.2|107075.2|107025.2|107041.2|106991.2|49
1723732720000|2024-08-15 14:38:40|107041.5|106991.5|107031.8|106981.8|107045|106995|107028.5|106978.5|48
1723732730000|2024-08-15 14:38:50|107031.6|106981.6|107027|106977|107032.1|106982.1|107023.2|106973.2|50
1723732740000|2024-08-15 14:39:00|107026|106976|107015|106965|107030.1|106980.1|107012.5|106962.5|52
1723732750000|2024-08-15 14:39:10|107014.8|106964.8|107019.9|106969.9|107021|106971|107014.5|106964.5|39
1723732760000|2024-08-15 14:39:20|107018.8|106968.8|107031|106981|107037.8|106987.8|107018.1|106968.1|47
1723732770000|2024-08-15 14:39:30|107030.8|106980.8|107022.8|106972.8|107030.8|106980.8|107022.7|106972.7|36
1723732780000|2024-08-15 14:39:40|107022.9|106972.9|107022.5|106972.5|107026.3|106976.3|107019.1|106969.1|44
1723732790000|2024-08-15 14:39:50|107022.3|106972.3|107002.2|106952.2|107022.3|106972.3|107002.2|106952.2|51
1723732800000|2024-08-15 14:40:00|107000.2|106950.2|107005.6|106955.6|107008.6|106958.6|107000.2|106950.2|54
1723732810000|2024-08-15 14:40:10|107005.7|106955.7|107000.3|106950.3|107011.3|106961.3|107000|106950|49
1723732820000|2024-08-15 14:40:20|107000.7|106950.7|107007|106957|107007|106957|106997.9|106947.9|44
1723732830000|2024-08-15 14:40:30|107006.9|106956.9|107004.3|106954.3|107010.4|106960.4|107003.2|106953.2|45
1723732840000|2024-08-15 14:40:40|107004|106954|107028.1|106978.1|107040.3|106990.3|107003.3|106953.3|60
1723732850000|2024-08-15 14:40:50|107029.5|106979.5|107026|106976|107029.5|106979.5|107019.4|106969.4|56
1723732860000|2024-08-15 14:41:00|107024.2|106974.2|107021.5|106971.5|107027.3|106977.3|107017.8|106967.8|46
1723732870000|2024-08-15 14:41:10|107021.9|106971.9|107044.8|106994.8|107044.8|106994.8|107021.9|106971.9|48
1723732880000|2024-08-15 14:41:20|107043.5|106993.5|107044.3|106994.3|107047.5|106997.5|107039.6|106989.6|53
1723732890000|2024-08-15 14:41:30|107044.1|106994.1|107039.2|106989.2|107044.8|106994.8|107038.4|106988.4|43
1723732900000|2024-08-15 14:41:40|107040.8|106990.8|107049.5|106999.5|107053.3|107003.3|107040.8|106990.8|40
1723732910000|2024-08-15 14:41:50|107051.6|107001.6|107055.1|107005.1|107061.3|107011.3|107047.8|106997.8|52
1723732920000|2024-08-15 14:42:00|107053.5|107003.5|107050.5|107000.5|107053.5|107003.5|107050.3|107000.3|38
1723732930000|2024-08-15 14:42:10|107050.8|107000.8|107065.1|107015.1|107065.4|107015.4|107050.8|107000.8|47
1723732940000|2024-08-15 14:42:20|107066|107016|107061.8|107011.8|107066.1|107016.1|107061.7|107011.7|43
1723732950000|2024-08-15 14:42:30|107061.6|107011.6|107083.4|107033.4|107083.5|107033.5|107057.8|107007.8|49
1723732960000|2024-08-15 14:42:40|107084|107034|107093.6|107043.6|107097.3|107047.3|107084|107034|56
1723732970000|2024-08-15 14:42:50|107093.5|107043.5|107108.9|107058.9|107109|107059|107093.4|107043.4|50
1723732980000|2024-08-15 14:43:00|107109|107059|107121.2|107071.2|107123.3|107073.3|107109|107059|60
1723732990000|2024-08-15 14:43:10|107121|107071|107110.5|107060.5|107122.1|107072.1|107108.7|107058.7|47
1723733000000|2024-08-15 14:43:20|107110.7|107060.7|107108.5|107058.5|107111.1|107061.1|107106.4|107056.4|37
1723733010000|2024-08-15 14:43:30|107107.5|107057.5|107100.1|107050.1|107107.5|107057.5|107097.3|107047.3|30
1723733020000|2024-08-15 14:43:40|107099.9|107049.9|107056.4|107006.4|107099.9|107049.9|107055.2|107005.2|36
1723733030000|2024-08-15 14:43:50|107056.9|107006.9|107052.9|107002.9|107064.4|107014.4|107052.3|107002.3|58
1723733040000|2024-08-15 14:44:00|107051.5|107001.5|107036.7|106986.7|107051.5|107001.5|107036.4|106986.4|51
1723733050000|2024-08-15 14:44:10|107036.6|106986.6|107034.9|106984.9|107038.5|106988.5|107020.9|106970.9|59
1723733060000|2024-08-15 14:44:20|107034.4|106984.4|107028.9|106978.9|107034.4|106984.4|107024.9|106974.9|54
1723733070000|2024-08-15 14:44:30|107028.5|106978.5|107035|106985|107039|106989|107027.6|106977.6|58
1723733080000|2024-08-15 14:44:40|107034.6|106984.6|107032.9|106982.9|107035.1|106985.1|107030.7|106980.7|43
1723733090000|2024-08-15 14:44:50|107034.4|106984.4|107034|106984|107036|106986|107030.1|106980.1|43
1723733100000|2024-08-15 14:45:00|107033.4|106983.4|107034.7|106984.7|107043.5|106993.5|107033.4|106983.4|43
1723733110000|2024-08-15 14:45:10|107034.5|106984.5|107040.8|106990.8|107040.8|106990.8|107034.1|106984.1|31
1723733120000|2024-08-15 14:45:20|107041|106991|107040.9|106990.9|107043.8|106993.8|107039.1|106989.1|37
1723733130000|2024-08-15 14:45:30|107042.8|106992.8|107040.7|106990.7|107043.1|106993.1|107040|106990|38
1723733140000|2024-08-15 14:45:40|107041.2|106991.2|107033.1|106983.1|107041.2|106991.2|107032|106982|33
1723733150000|2024-08-15 14:45:50|107033.4|106983.4|107040.6|106990.6|107040.6|106990.6|107031.4|106981.4|35
1723733160000|2024-08-15 14:46:00|107041.3|106991.3|107052.3|107002.3|107060.9|107010.9|107041.3|106991.3|45
1723733170000|2024-08-15 14:46:10|107052.4|107002.4|107056.3|107006.3|107056.3|107006.3|107051|107001|34
1723733180000|2024-08-15 14:46:20|107056.2|107006.2|107067.3|107017.3|107069.7|107019.7|107056|107006|43
1723733190000|2024-08-15 14:46:30|107066.7|107016.7|107062.7|107012.7|107067.1|107017.1|107062.1|107012.1|27
1723733200000|2024-08-15 14:46:40|107062.4|107012.4|107077.1|107027.1|107079.8|107029.8|107062.2|107012.2|33
1723733210000|2024-08-15 14:46:50|107077|107027|107068.4|107018.4|107077|107027|107067.5|107017.5|38
1723733220000|2024-08-15 14:47:00|107067.8|107017.8|107064.1|107014.1|107067.8|107017.8|107059.3|107009.3|43
1723733230000|2024-08-15 14:47:10|107063.8|107013.8|107048.5|106998.5|107064|107014|107043|106993|40
1723733240000|2024-08-15 14:47:20|107048.8|106998.8|107050.7|107000.7|107056.3|107006.3|107048.8|106998.8|46
1723733250000|2024-08-15 14:47:30|107050.4|107000.4|107048.3|106998.3|107055.2|107005.2|107045.6|106995.6|42
1723733260000|2024-08-15 14:47:40|107047.9|106997.9|107055.5|107005.5|107056.7|107006.7|107047.9|106997.9|49
1723733270000|2024-08-15 14:47:50|107054.6|107004.6|107045.9|106995.9|107054.6|107004.6|107045.9|106995.9|33
1723733280000|2024-08-15 14:48:00|107045.5|106995.5|107040|106990|107048.1|106998.1|107035.1|106985.1|52
1723733290000|2024-08-15 14:48:10|107040.1|106990.1|107031.4|106981.4|107040.1|106990.1|107029.9|106979.9|32
1723733300000|2024-08-15 14:48:20|107032|106982|107037|106987|107044.1|106994.1|107032|106982|43
1723733310000|2024-08-15 14:48:30|107036.5|106986.5|107041.2|106991.2|107042.2|106992.2|107031.5|106981.5|38
1723733320000|2024-08-15 14:48:40|107039.4|106989.4|107037.8|106987.8|107042.1|106992.1|107035.9|106985.9|50
1723733330000|2024-08-15 14:48:50|107038|106988|107032.5|106982.5|107039.6|106989.6|107024.2|106974.2|39
1723733340000|2024-08-15 14:49:00|107033|106983|107028.6|106978.6|107033.7|106983.7|107028.4|106978.4|38
1723733350000|2024-08-15 14:49:10|107029.2|106979.2|107026.9|106976.9|107034.1|106984.1|107026.9|106976.9|47
1723733360000|2024-08-15 14:49:20|107027|106977|107017.4|106967.4|107027|106977|107014.9|106964.9|44
1723733370000|2024-08-15 14:49:30|107016.8|106966.8|106999.1|106949.1|107020.3|106970.3|106997|106947|46
1723733380000|2024-08-15 14:49:40|106999.5|106949.5|106999|106949|107007.5|106957.5|106999|106949|50
1723733390000|2024-08-15 14:49:50|106998.7|106948.7|106988.4|106938.4|106998.7|106948.7|106988.4|106938.4|29
1723733400000|2024-08-15 14:50:00|106988|106938|106984.7|106934.7|106991.6|106941.6|106983.3|106933.3|42
1723733410000|2024-08-15 14:50:10|106985.4|106935.4|107013.4|106963.4|107021.3|106971.3|106984.7|106934.7|61
1723733420000|2024-08-15 14:50:20|107013.2|106963.2|107023.9|106973.9|107026.6|106976.6|107012|106962|47
1723733430000|2024-08-15 14:50:30|107024.1|106974.1|107013.6|106963.6|107024.1|106974.1|107013.6|106963.6|31
1723733440000|2024-08-15 14:50:40|107014.3|106964.3|107038.6|106988.6|107044.3|106994.3|107012.8|106962.8|48
1723733450000|2024-08-15 14:50:50|107039.9|106989.9|107043.9|106993.9|107044.1|106994.1|107039.1|106989.1|38
1723733460000|2024-08-15 14:51:00|107039|106989|107037.6|106987.6|107040.5|106990.5|107034.6|106984.6|49
1723733470000|2024-08-15 14:51:10|107038.1|106988.1|107031.3|106981.3|107041.1|106991.1|107031.3|106981.3|48
1723733480000|2024-08-15 14:51:20|107031.6|106981.6|107036|106986|107044.2|106994.2|107031.2|106981.2|51
1723733490000|2024-08-15 14:51:30|107035.3|106985.3|107029|106979|107038|106988|107029|106979|35
1723733500000|2024-08-15 14:51:40|107029.2|106979.2|107013.8|106988.8|107031.6|106988.9|107011.7|106978.6|38
1723733510000|2024-08-15 14:51:50|107013.1|106988.1|107017.5|106992.5|107021.5|106996.5|107013|106988|42
1723733520000|2024-08-15 14:52:00|107017.8|106992.8|107017.5|106992.5|107022.3|106997.3|107016.1|106991.1|42
1723733530000|2024-08-15 14:52:10|107016.5|106991.5|106998.5|106973.5|107016.5|106991.5|106998.3|106973.3|45
1723733540000|2024-08-15 14:52:20|106998.6|106973.6|106994.3|106969.3|106998.6|106973.6|106994.3|106969.3|35
1723733550000|2024-08-15 14:52:30|106993.9|106968.9|107002.9|106977.9|107006.7|106981.7|106992.4|106967.4|49
1723733560000|2024-08-15 14:52:40|107002.4|106977.4|107007.6|106982.6|107010.3|106985.3|107001.8|106976.8|45
1723733570000|2024-08-15 14:52:50|107007.8|106982.8|107043.2|106993.2|107043.2|106998|107007.7|106982.2|48
1723733580000|2024-08-15 14:53:00|107042.7|106992.7|107038.9|107013.9|107050.2|107014.1|107029.3|106992.6|51
1723733590000|2024-08-15 14:53:10|107039|107014|107054.6|107004.6|107055.5|107018.8|107037.6|107004.6|50
1723733600000|2024-08-15 14:53:20|107054.7|107004.7|107039|107014|107055|107014.2|107038.6|107000|42
1723733610000|2024-08-15 14:53:30|107039.3|107014.3|107043.6|107018.6|107046.5|107021.5|107039.3|107014.3|46
1723733620000|2024-08-15 14:53:40|107043.5|107018.5|107040.9|107015.9|107044.7|107019.7|107040.9|107015.9|26
1723733630000|2024-08-15 14:53:50|107040.2|107015.2|107033.8|107008.8|107040.9|107015.9|107033.7|107008.7|41
1723733640000|2024-08-15 14:54:00|107034|107009|107019.6|106994.6|107034.7|107009.7|107018.9|106993.9|39
1723733650000|2024-08-15 14:54:10|107019.9|106994.9|107031|107006|107037.4|107012.4|107019.6|106994.6|38
1723733660000|2024-08-15 14:54:20|107031.4|107006.4|107023|106998|107031.4|107006.4|107020.9|106995.9|42
1723733670000|2024-08-15 14:54:30|107023.1|106998.1|107020.9|106995.9|107023.1|106998.1|107019.8|106994.8|32
1723733680000|2024-08-15 14:54:40|107021.1|106996.1|107018.7|106993.7|107021.1|106996.1|107016.8|106991.8|40
1723733690000|2024-08-15 14:54:50|107019.2|106994.2|107020.8|106995.8|107024|106999|107019.2|106994.2|39
1723733700000|2024-08-15 14:55:00|107019.4|106994.4|107041.1|106991.1|107044.6|106998.3|107013.7|106987.9|55
1723733710000|2024-08-15 14:55:10|107040.8|106990.8|107054.3|107004.3|107054.3|107004.3|107039.5|106989.5|30
1723733720000|2024-08-15 14:55:20|107054.6|107004.6|107051.4|107001.4|107065.3|107015.3|107049.5|106999.5|58
1723733730000|2024-08-15 14:55:30|107051.7|107001.7|107051.7|107001.7|107058.2|107008.2|107050|107000|42
1723733740000|2024-08-15 14:55:40|107050.9|107000.9|107045.3|106995.3|107052.2|107002.2|107045.3|106995.3|36
1723733750000|2024-08-15 14:55:50|107044.2|106994.2|107041.9|106991.9|107044.2|106994.2|107035.4|106985.4|35
1723733760000|2024-08-15 14:56:00|107042.4|106992.4|107051|107001|107051|107001|107042.4|106992.4|50
1723733770000|2024-08-15 14:56:10|107050.9|107000.9|107088|107038|107088|107038|107050.9|107000.9|51
1723733780000|2024-08-15 14:56:20|107087.4|107037.4|107100.8|107050.8|107102.7|107052.7|107086.5|107036.5|43
1723733790000|2024-08-15 14:56:30|107101.1|107051.1|107096.3|107046.3|107101.4|107051.4|107093.9|107043.9|41
1723733800000|2024-08-15 14:56:40|107095.9|107045.9|107095.5|107045.5|107095.9|107045.9|107090.9|107040.9|41
1723733810000|2024-08-15 14:56:50|107099.9|107049.9|107081.3|107031.3|107100.1|107050.1|107068.5|107027.4|37
1723733820000|2024-08-15 14:57:00|107081.2|107031.2|107084.8|107034.8|107088.2|107038.2|107081.2|107031.2|38
1723733830000|2024-08-15 14:57:10|107084.6|107034.6|107086.3|107036.3|107086.5|107036.5|107079.9|107029.9|42
1723733840000|2024-08-15 14:57:20|107086.6|107036.6|107078.8|107053.8|107094.7|107061|107078.3|107036.2|52
1723733850000|2024-08-15 14:57:30|107078.9|107053.9|107077.9|107052.9|107087.2|107062.2|107077|107052|48
1723733860000|2024-08-15 14:57:40|107078.1|107053.1|107075.7|107050.7|107079.5|107054.5|107075.2|107050.2|43
1723733870000|2024-08-15 14:57:50|107076.1|107051.1|107057.2|107032.2|107084.5|107052.7|107056.1|107031.1|49
1723733880000|2024-08-15 14:58:00|107056.6|107031.6|107066.7|107041.7|107066.7|107041.7|107056.6|107031.6|67
1723733890000|2024-08-15 14:58:10|107067.9|107042.9|107073.7|107048.7|107078.9|107053.9|107067.2|107042.2|48
1723733900000|2024-08-15 14:58:20|107073.2|107048.2|107074|107049|107075.3|107050.3|107072.8|107047.8|32
1723733910000|2024-08-15 14:58:30|107074.1|107049.1|107083.5|107033.5|107086.9|107049.3|107074.1|107032.9|45
1723733920000|2024-08-15 14:58:40|107083.7|107033.7|107074|107024|107085.1|107035.1|107069.1|107019.1|60
1723733930000|2024-08-15 14:58:50|107076.5|107026.5|107063.6|107038.6|107076.8|107039.5|107059.9|107023.9|69
1723733940000|2024-08-15 14:59:00|107063.9|107038.9|107059.9|107034.9|107064.9|107039.9|107059.2|107034.2|73
1723733950000|2024-08-15 14:59:10|107059.2|107034.2|107055.6|107030.6|107061.1|107036.1|107055.6|107030.6|62
1723733960000|2024-08-15 14:59:20|107055.5|107030.5|107057.8|107032.8|107059.5|107034.5|107054.9|107029.9|68
1723733970000|2024-08-15 14:59:30|107057.6|107032.6|107050|107025|107059.5|107034.5|107049.8|107024.8|57
1723733980000|2024-08-15 14:59:40|107049.2|107024.2|107051.7|107026.7|107053.7|107028.7|107047.5|107022.5|42
1723733990000|2024-08-15 14:59:50|107051.8|107026.8|107063.9|107038.9|107073.2|107048.2|107051.8|107026.8|57
1723734000000|2024-08-15 15:00:00|107063.6|107038.6|107058.1|107033.1|107065.3|107040.3|107057.7|107032.7|61
1723734010000|2024-08-15 15:00:10|107058.6|107033.6|107058.8|107033.8|107060.8|107035.8|107057.5|107032.5|50
1723734020000|2024-08-15 15:00:20|107059.1|107034.1|107059|107034|107062.4|107037.4|107058.7|107033.7|52
1723734030000|2024-08-15 15:00:30|107058.9|107033.9|107066.2|107041.2|107067.2|107042.2|107057.4|107032.4|46
1723734040000|2024-08-15 15:00:40|107064.5|107039.5|107060.7|107035.7|107064.8|107039.8|107055.5|107030.5|62
1723734050000|2024-08-15 15:00:50|107060.6|107035.6|107041.5|107016.5|107063.8|107038.8|107041.4|107016.4|58
1723734060000|2024-08-15 15:01:00|107041.2|107016.2|107013.6|106988.6|107045.5|107020.5|107013.6|106988.6|65
1723734070000|2024-08-15 15:01:10|107012.4|106987.4|107016.2|106991.2|107020.1|106995.1|107012.4|106987.4|53
1723734080000|2024-08-15 15:01:20|107017.1|106992.1|106993.6|106968.6|107017.6|106992.6|106991.8|106966.8|60
1723734090000|2024-08-15 15:01:30|106993.7|106968.7|106985.5|106960.5|107001|106976|106981.5|106956.5|57
1723734100000|2024-08-15 15:01:40|106985.4|106960.4|106980.8|106955.8|106987.2|106962.2|106979.2|106954.2|58
1723734110000|2024-08-15 15:01:50|106980.7|106955.7|106996.2|106971.2|107004|106979|106980.7|106955.7|62
1723734120000|2024-08-15 15:02:00|106995.2|106970.2|107027.1|106977.1|107033|106994.8|106995.2|106970.2|61
1723734130000|2024-08-15 15:02:10|107027.4|106977.4|107034.5|106984.5|107038.1|106988.1|107027.4|106977.4|57
1723734140000|2024-08-15 15:02:20|107033.7|106983.7|107028|106978|107034|106984|107022.5|106972.5|59
1723734150000|2024-08-15 15:02:30|107028.2|106978.2|107029.5|106979.5|107035.1|106985.1|107023|106973|44
1723734160000|2024-08-15 15:02:40|107030.2|106980.2|107032.9|106982.9|107032.9|106982.9|107026.3|106976.3|35
1723734170000|2024-08-15 15:02:50|107032.1|106982.1|107029.6|106979.6|107032.1|106982.1|107024.1|106974.1|52
1723734180000|2024-08-15 15:03:00|107029.9|106979.9|107024.1|106974.1|107030.6|106980.6|107023|106973|48
1723734190000|2024-08-15 15:03:10|107024|106974|107011.1|106961.1|107024.5|106974.5|107010.2|106960.2|34
1723734200000|2024-08-15 15:03:20|107009.9|106959.9|107022.9|106972.9|107023.2|106973.2|107009.6|106959.6|42
1723734210000|2024-08-15 15:03:30|107023.2|106973.2|107036.3|106986.3|107039.2|106989.2|107023.2|106973.2|38
1723734220000|2024-08-15 15:03:40|107036.2|106986.2|107037|106987|107037|106987|107030.9|106980.9|29
1723734230000|2024-08-15 15:03:50|107036.9|106986.9|107027.7|107002.7|107037|107002.8|107024.9|106986.9|27
1723734240000|2024-08-15 15:04:00|107027.5|107002.5|107009.1|106984.1|107027.5|107002.5|107007.8|106982.8|46
1723734250000|2024-08-15 15:04:10|107012.5|106987.5|107013.5|106988.5|107019.8|106994.8|107012.5|106987.5|42
1723734260000|2024-08-15 15:04:20|107013.3|106988.3|107010.4|106985.4|107013.7|106988.7|107008|106983|37
1723734270000|2024-08-15 15:04:30|107011.3|106986.3|107009.2|106984.2|107014.4|106989.4|107008.6|106983.6|41
1723734280000|2024-08-15 15:04:40|107008.9|106983.9|107014|106989|107014|106989|107007.5|106982.5|23
1723734290000|2024-08-15 15:04:50|107014.9|106989.9|107038.6|106988.6|107043.8|106993.8|107014.9|106983.7|54
1723734300000|2024-08-15 15:05:00|107040|106990|107042.3|106992.3|107045|106995|107038.3|106988.3|56
1723734310000|2024-08-15 15:05:10|107042.4|106992.4|107070.7|107020.7|107072.7|107022.7|107040.1|106990.1|46
1723734320000|2024-08-15 15:05:20|107072.9|107022.9|107102.5|107052.5|107102.5|107052.5|107063.1|107013.1|45
1723734330000|2024-08-15 15:05:30|107101.6|107051.6|107106.2|107056.2|107108.6|107058.6|107100.4|107050.4|46
1723734340000|2024-08-15 15:05:40|107106.3|107056.3|107112.9|107062.9|107113.6|107063.6|107104.6|107054.6|44
1723734350000|2024-08-15 15:05:50|107113.2|107063.2|107121.5|107071.5|107121.5|107071.5|107110.1|107060.1|44
1723734360000|2024-08-15 15:06:00|107121.7|107071.7|107134.4|107084.4|107137.3|107087.3|107121.7|107071.7|48
1723734370000|2024-08-15 15:06:10|107134.5|107084.5|107137.3|107087.3|107143.4|107093.4|107132.4|107082.4|36
1723734380000|2024-08-15 15:06:20|107137.2|107087.2|107143|107093|107143.4|107093.4|107137.2|107087.2|39
1723734390000|2024-08-15 15:06:30|107142.9|107092.9|107143.6|107093.6|107145.8|107095.8|107141.3|107091.3|39
1723734400000|2024-08-15 15:06:40|107143.9|107093.9|107136.5|107086.5|107154.7|107104.7|107134|107084|57
1723734410000|2024-08-15 15:06:50|107136.4|107086.4|107137.6|107087.6|107143.4|107093.4|107135|107085|49
1723734420000|2024-08-15 15:07:00|107138.2|107088.2|107139.2|107089.2|107148.5|107098.5|107138.2|107088.2|48
1723734430000|2024-08-15 15:07:10|107139.5|107089.5|107145.2|107095.2|107146.9|107096.9|107138.2|107088.2|42
1723734440000|2024-08-15 15:07:20|107145|107095|107158.5|107108.5|107159.9|107109.9|107140.5|107090.5|56
1723734450000|2024-08-15 15:07:30|107158.6|107108.6|107141.9|107091.9|107158.6|107108.6|107141.3|107091.3|49
1723734460000|2024-08-15 15:07:40|107142.3|107092.3|107149|107099|107156.1|107106.1|107141.2|107091.2|60
1723734470000|2024-08-15 15:07:50|107148.8|107098.8|107148.1|107098.1|107156.7|107106.7|107147.3|107097.3|47
1723734480000|2024-08-15 15:08:00|107146.3|107096.3|107139.6|107089.6|107146.3|107096.3|107138.4|107088.4|40
1723734490000|2024-08-15 15:08:10|107139.5|107089.5|107140.1|107090.1|107144.5|107094.5|107132.6|107082.6|50
1723734500000|2024-08-15 15:08:20|107140.3|107090.3|107143.9|107093.9|107148.8|107098.8|107140.3|107090.3|57
1723734510000|2024-08-15 15:08:30|107143.4|107093.4|107164.2|107114.2|107166.9|107116.9|107140.6|107090.6|62
1723734520000|2024-08-15 15:08:40|107163.7|107113.7|107150.4|107100.4|107163.7|107113.7|107144.3|107094.3|37
1723734530000|2024-08-15 15:08:50|107150.5|107100.5|107156.8|107106.8|107157.1|107107.1|107147.5|107097.5|42
1723734540000|2024-08-15 15:09:00|107151.9|107101.9|107149.9|107099.9|107155.2|107105.2|107149.9|107099.9|53
1723734550000|2024-08-15 15:09:10|107149.8|107099.8|107152.7|107102.7|107154.5|107104.5|107148.5|107098.5|52
1723734560000|2024-08-15 15:09:20|107152.2|107102.2|107151.4|107101.4|107152.2|107102.2|107150.7|107100.7|24
1723734570000|2024-08-15 15:09:30|107151.1|107101.1|107149.3|107099.3|107151.3|107101.3|107149.3|107099.3|29
1723734580000|2024-08-15 15:09:40|107148|107098|107139|107089|107148|107098|107129.8|107079.8|53
1723734590000|2024-08-15 15:09:50|107139.9|107089.9|107135.9|107085.9|107140.4|107090.4|107135.8|107085.8|39
1723734600000|2024-08-15 15:10:00|107136.3|107086.3|107123.9|107073.9|107136.3|107086.3|107117.8|107067.8|53
1723734610000|2024-08-15 15:10:10|107125.8|107075.8|107118.7|107068.7|107127.6|107077.6|107117.7|107067.7|57
1723734620000|2024-08-15 15:10:20|107118.5|107068.5|107084|107034|107118.5|107068.5|107083.4|107033.4|65
1723734630000|2024-08-15 15:10:30|107085.4|107035.4|107095.9|107045.9|107096.4|107046.4|107085.4|107035.4|44
1723734640000|2024-08-15 15:10:40|107094.5|107044.5|107089.2|107039.2|107095.4|107045.4|107089.2|107039.2|43
1723734650000|2024-08-15 15:10:50|107089|107039|107084.5|107034.5|107089.7|107039.7|107081.1|107031.1|49
1723734660000|2024-08-15 15:11:00|107085.3|107035.3|107101|107051|107101.5|107051.5|107085.3|107035.3|57
1723734670000|2024-08-15 15:11:10|107101.6|107051.6|107094.7|107044.7|107101.6|107051.6|107093.1|107043.1|49
1723734680000|2024-08-15 15:11:20|107096.7|107046.7|107090.1|107040.1|107098.7|107048.7|107088.1|107038.1|45
1723734690000|2024-08-15 15:11:30|107089.9|107039.9|107090.1|107040.1|107093.6|107043.6|107087.6|107037.6|51
1723734700000|2024-08-15 15:11:40|107089.8|107039.8|107094.5|107044.5|107106.4|107056.4|107080.5|107030.5|54
1723734710000|2024-08-15 15:11:50|107093.9|107043.9|107091.8|107041.8|107097.5|107047.5|107085.8|107035.8|62
1723734720000|2024-08-15 15:12:00|107089.5|107039.5|107087.8|107037.8|107093.6|107043.6|107084.6|107034.6|58
1723734730000|2024-08-15 15:12:10|107088.5|107038.5|107077.7|107027.7|107089.4|107039.4|107075.6|107025.6|68
1723734740000|2024-08-15 15:12:20|107078|107028|107057.5|107007.5|107079.5|107029.5|107057.3|107007.3|53
1723734750000|2024-08-15 15:12:30|107056.6|107006.6|107061.3|107011.3|107062.5|107012.5|107047.6|106997.6|65
1723734760000|2024-08-15 15:12:40|107061.5|107011.5|107048.8|106998.8|107062|107012|107046.9|106996.9|70
1723734770000|2024-08-15 15:12:50|107048.4|106998.4|107039.3|106989.3|107052|107002|107026.4|106976.4|57
1723734780000|2024-08-15 15:13:00|107043.8|106993.8|107059.1|107009.1|107063.8|107013.8|107043.8|106993.8|48
1723734790000|2024-08-15 15:13:10|107059.2|107009.2|107064.5|107014.5|107064.6|107014.6|107058.6|107008.6|43
1723734800000|2024-08-15 15:13:20|107064.4|107014.4|107085.3|107035.3|107085.3|107035.3|107064.4|107014.4|38
1723734810000|2024-08-15 15:13:30|107085.7|107035.7|107091|107041|107091|107041|107084.1|107034.1|52
1723734820000|2024-08-15 15:13:40|107091.7|107041.7|107096.7|107046.7|107103.2|107053.2|107091.7|107041.7|53
1723734830000|2024-08-15 15:13:50|107096.8|107046.8|107097.3|107047.3|107103.4|107053.4|107095.3|107045.3|44
1723734840000|2024-08-15 15:14:00|107096.9|107046.9|107097.9|107047.9|107098.2|107048.2|107094.1|107044.1|44
1723734850000|2024-08-15 15:14:10|107099.7|107049.7|107093.2|107043.2|107102|107052|107092.2|107042.2|55
1723734860000|2024-08-15 15:14:20|107092.1|107042.1|107097.3|107047.3|107099|107049|107089.2|107039.2|44
1723734870000|2024-08-15 15:14:30|107097.2|107047.2|107092.8|107042.8|107099.4|107049.4|107092.5|107042.5|40
1723734880000|2024-08-15 15:14:40|107092.9|107042.9|107094.8|107044.8|107094.9|107044.9|107088.5|107038.5|41
1723734890000|2024-08-15 15:14:50|107094.1|107044.1|107097.5|107047.5|107097.6|107047.6|107093.4|107043.4|27
1723734900000|2024-08-15 15:15:00|107096.2|107046.2|107095.3|107045.3|107096.3|107046.3|107089|107039|50
1723734910000|2024-08-15 15:15:10|107094.8|107044.8|107098.9|107048.9|107099.1|107049.1|107091.4|107041.4|49
1723734920000|2024-08-15 15:15:20|107098.8|107048.8|107083.2|107033.2|107098.8|107048.8|107082.9|107032.9|48
1723734930000|2024-08-15 15:15:30|107083.1|107033.1|107091.6|107041.6|107092.5|107042.5|107080.8|107030.8|41
1723734940000|2024-08-15 15:15:40|107091.3|107041.3|107084.8|107034.8|107091.4|107041.4|107082.1|107032.1|33
1723734950000|2024-08-15 15:15:50|107084.7|107034.7|107086.1|107036.1|107086.1|107036.1|107084|107034|22
1723734960000|2024-08-15 15:16:00|107085.7|107035.7|107090.1|107040.1|107094.6|107044.6|107085.7|107035.7|53
1723734970000|2024-08-15 15:16:10|107089.3|107039.3|107091.3|107041.3|107097.2|107047.2|107088.1|107038.1|45
1723734980000|2024-08-15 15:16:20|107091.4|107041.4|107083.7|107033.7|107091.4|107041.4|107083.3|107033.3|37
1723734990000|2024-08-15 15:16:30|107083.8|107033.8|107084.4|107034.4|107087.6|107037.6|107083.1|107033.1|42
1723735000000|2024-08-15 15:16:40|107084.5|107034.5|107084.1|107034.1|107087.8|107037.8|107084.1|107034.1|38
1723735010000|2024-08-15 15:16:50|107084.2|107034.2|107079.2|107029.2|107084.3|107034.3|107078.6|107028.6|44
1723735020000|2024-08-15 15:17:00|107079.8|107029.8|107078.7|107028.7|107083.1|107033.1|107077.7|107027.7|47
1723735030000|2024-08-15 15:17:10|107079.1|107029.1|107090.8|107040.8|107090.8|107040.8|107078.8|107028.8|47
1723735040000|2024-08-15 15:17:20|107091.4|107041.4|107091.3|107041.3|107092.9|107042.9|107088|107038|51
1723735050000|2024-08-15 15:17:30|107091.1|107041.1|107090.3|107040.3|107092.6|107042.6|107090.1|107040.1|35
1723735060000|2024-08-15 15:17:40|107090.2|107040.2|107086|107036|107091|107041|107085.6|107035.6|44
1723735070000|2024-08-15 15:17:50|107086.3|107036.3|107078.7|107028.7|107086.6|107036.6|107076.4|107026.4|48
1723735080000|2024-08-15 15:18:00|107078.8|107028.8|107089.6|107039.6|107089.7|107039.7|107078.8|107028.8|35
1723735090000|2024-08-15 15:18:10|107089.3|107039.3|107094.5|107044.5|107095.7|107045.7|107089.3|107039.3|42
1723735100000|2024-08-15 15:18:20|107094.8|107044.8|107110.1|107060.1|107111.3|107061.3|107094.7|107044.7|57
1723735110000|2024-08-15 15:18:30|107110.2|107060.2|107093.6|107043.6|107110.6|107060.6|107085.4|107035.4|43
1723735120000|2024-08-15 15:18:40|107092.8|107042.8|107088.6|107038.6|107094.7|107044.7|107086.6|107036.6|43
1723735130000|2024-08-15 15:18:50|107088.7|107038.7|107095.7|107045.7|107097.2|107047.2|107088.7|107038.7|49
1723735140000|2024-08-15 15:19:00|107095.4|107045.4|107096.5|107046.5|107098|107048|107092.5|107042.5|42
1723735150000|2024-08-15 15:19:10|107096.4|107046.4|107093.5|107043.5|107096.4|107046.4|107089.5|107039.5|35
1723735160000|2024-08-15 15:19:20|107093.6|107043.6|107097.7|107047.7|107099.6|107049.6|107093.6|107043.6|27
1723735170000|2024-08-15 15:19:30|107098.9|107048.9|107095.3|107045.3|107099.2|107049.2|107094.2|107044.2|34
1723735180000|2024-08-15 15:19:40|107095|107045|107105.1|107055.1|107111.4|107061.4|107095|107045|50
1723735190000|2024-08-15 15:19:50|107105.2|107055.2|107115.4|107065.4|107117.7|107067.7|107104.3|107054.3|55
1723735200000|2024-08-15 15:20:00|107116.5|107066.5|107110|107060|107117.2|107067.2|107109.5|107059.5|30
1723735210000|2024-08-15 15:20:10|107110.3|107060.3|107103.1|107053.1|107110.8|107060.8|107101|107051|53
1723735220000|2024-08-15 15:20:20|107103.2|107053.2|107107.5|107057.5|107109.3|107059.3|107101.7|107051.7|38
1723735230000|2024-08-15 15:20:30|107107.3|107057.3|107109.7|107059.7|107112.8|107062.8|107107|107057|49
1723735240000|2024-08-15 15:20:40|107109.2|107059.2|107118.1|107068.1|107118.1|107068.1|107108.9|107058.9|39
1723735250000|2024-08-15 15:20:50|107118.2|107068.2|107128.2|107078.2|107130.6|107080.6|107117|107067|47
1723735260000|2024-08-15 15:21:00|107128.3|107078.3|107128.4|107078.4|107134.4|107084.4|107125.8|107075.8|55
1723735270000|2024-08-15 15:21:10|107127.9|107077.9|107131.7|107081.7|107134.7|107084.7|107127.3|107077.3|40
1723735280000|2024-08-15 15:21:20|107131.6|107081.6|107137.8|107087.8|107137.8|107087.8|107125.2|107075.2|45
1723735290000|2024-08-15 15:21:30|107137.6|107087.6|107128|107078|107137.6|107087.6|107127.2|107077.2|44
1723735300000|2024-08-15 15:21:40|107128.5|107078.5|107129.1|107079.1|107133.9|107083.9|107128.5|107078.5|37
1723735310000|2024-08-15 15:21:50|107128.8|107078.8|107134.9|107084.9|107134.9|107084.9|107127.8|107077.8|37
1723735320000|2024-08-15 15:22:00|107137.5|107087.5|107146.8|107096.8|107146.8|107096.8|107137.5|107087.5|44
1723735330000|2024-08-15 15:22:10|107147.2|107097.2|107156.3|107106.3|107160.1|107110.1|107147.2|107097.2|53
1723735340000|2024-08-15 15:22:20|107156.2|107106.2|107152|107102|107158.3|107108.3|107151.9|107101.9|41
1723735350000|2024-08-15 15:22:30|107151.7|107101.7|107150.9|107100.9|107152.6|107102.6|107148.2|107098.2|46
1723735360000|2024-08-15 15:22:40|107151|107101|107153.3|107103.3|107155.3|107105.3|107146.9|107096.9|50
1723735370000|2024-08-15 15:22:50|107153.1|107103.1|107160.7|107110.7|107160.7|107110.7|107152|107102|48
1723735380000|2024-08-15 15:23:00|107160.5|107110.5|107162.3|107112.3|107167|107117|107150.1|107100.1|48
1723735390000|2024-08-15 15:23:10|107161.5|107111.5|107171|107121|107185.7|107135.7|107158.9|107108.9|50
1723735400000|2024-08-15 15:23:20|107169.2|107119.2|107172.9|107122.9|107178.9|107128.9|107168.7|107118.7|34
1723735410000|2024-08-15 15:23:30|107173.5|107123.5|107180.5|107130.5|107180.5|107130.5|107171.3|107121.3|33
1723735420000|2024-08-15 15:23:40|107180.7|107130.7|107181.6|107131.6|107182.6|107132.6|107180.1|107130.1|29
1723735430000|2024-08-15 15:23:50|107181.4|107131.4|107174.7|107124.7|107181.4|107131.4|107170.5|107120.5|46
1723735440000|2024-08-15 15:24:00|107175.9|107125.9|107182.5|107132.5|107182.9|107132.9|107173.5|107123.5|46
1723735450000|2024-08-15 15:24:10|107182.6|107132.6|107172.3|107122.3|107182.6|107132.6|107171.3|107121.3|41
1723735460000|2024-08-15 15:24:20|107172.6|107122.6|107169|107119|107172.6|107122.6|107168.9|107118.9|25
1723735470000|2024-08-15 15:24:30|107168.1|107118.1|107175.6|107125.6|107178.2|107128.2|107168.1|107118.1|37
1723735480000|2024-08-15 15:24:40|107175.4|107125.4|107182.6|107132.6|107182.6|107132.6|107171.5|107121.5|40
1723735490000|2024-08-15 15:24:50|107182.1|107132.1|107181.5|107131.5|107184.6|107134.6|107180.6|107130.6|34
1723735500000|2024-08-15 15:25:00|107181.2|107131.2|107185.4|107135.4|107191.6|107141.6|107181.2|107131.2|58
1723735510000|2024-08-15 15:25:10|107185.7|107135.7|107186|107136|107187.4|107137.4|107185.5|107135.5|34
1723735520000|2024-08-15 15:25:20|107186.1|107136.1|107197.6|107147.6|107197.8|107147.8|107183.1|107133.1|53
1723735530000|2024-08-15 15:25:30|107197.9|107147.9|107199.7|107149.7|107204.4|107154.4|107197.2|107147.2|52
1723735540000|2024-08-15 15:25:40|107200|107150|107208.9|107158.9|107209.3|107159.3|107194.9|107144.9|50
1723735550000|2024-08-15 15:25:50|107208.8|107158.8|107202.9|107152.9|107209|107159|107202.8|107152.8|40
1723735560000|2024-08-15 15:26:00|107202.1|107152.1|107204.8|107154.8|107208.4|107158.4|107196.7|107146.7|52
1723735570000|2024-08-15 15:26:10|107204.6|107154.6|107204.1|107154.1|107207.4|107157.4|107202.6|107152.6|45
1723735580000|2024-08-15 15:26:20|107204.2|107154.2|107204.1|107154.1|107204.5|107154.5|107199|107149|41
1723735590000|2024-08-15 15:26:30|107203.8|107153.8|107211.9|107161.9|107215|107165|107203.2|107153.2|48
1723735600000|2024-08-15 15:26:40|107211.8|107161.8|107232.6|107182.6|107233|107183|107211.8|107161.8|37
1723735610000|2024-08-15 15:26:50|107230.5|107180.5|107229.6|107179.6|107230.5|107180.5|107225.9|107175.9|36
1723735620000|2024-08-15 15:27:00|107229.7|107179.7|107233|107183|107234.8|107184.8|107229.7|107179.7|41
1723735630000|2024-08-15 15:27:10|107232.9|107182.9|107239.7|107189.7|107241.8|107191.8|107231.8|107181.8|56
1723735640000|2024-08-15 15:27:20|107240.2|107190.2|107236.4|107186.4|107241.7|107191.7|107234.6|107184.6|39
1723735650000|2024-08-15 15:27:30|107236.3|107186.3|107233.5|107183.5|107237.7|107187.7|107228.4|107178.4|38
1723735660000|2024-08-15 15:27:40|107234.1|107184.1|107237.2|107187.2|107237.2|107187.2|107224.5|107174.5|46
1723735670000|2024-08-15 15:27:50|107237.6|107187.6|107230.2|107180.2|107240.2|107190.2|107229.7|107179.7|38
1723735680000|2024-08-15 15:28:00|107230|107180|107235.6|107185.6|107235.6|107185.6|107229.3|107179.3|38
1723735690000|2024-08-15 15:28:10|107235.5|107185.5|107226.6|107176.6|107235.5|107185.5|107224.4|107174.4|37
1723735700000|2024-08-15 15:28:20|107226.8|107176.8|107231.9|107181.9|107232.9|107182.9|107226.7|107176.7|45
1723735710000|2024-08-15 15:28:30|107233.6|107183.6|107239.3|107189.3|107242.1|107192.1|107233.6|107183.6|36
1723735720000|2024-08-15 15:28:40|107239.8|107189.8|107239.1|107189.1|107240.5|107190.5|107239|107189|20
1723735730000|2024-08-15 15:28:50|107238.9|107188.9|107205.7|107155.7|107240.2|107190.2|107201.9|107151.9|63
1723735740000|2024-08-15 15:29:00|107206.5|107156.5|107217.2|107167.2|107221.4|107171.4|107202.9|107152.9|66
1723735750000|2024-08-15 15:29:10|107217.4|107167.4|107211.9|107161.9|107220.6|107170.6|107211.9|107161.9|63
1723735760000|2024-08-15 15:29:20|107211.7|107161.7|107198.2|107148.2|107211.9|107161.9|107198.2|107148.2|39
1723735770000|2024-08-15 15:29:30|107200.4|107150.4|107196.3|107146.3|107203.1|107153.1|107194.8|107144.8|76
1723735780000|2024-08-15 15:29:40|107198.2|107148.2|107198.3|107148.3|107202|107152|107198.2|107148.2|44
1723735790000|2024-08-15 15:29:50|107198.6|107148.6|107188.1|107138.1|107199.6|107149.6|107188.1|107138.1|52
1723735800000|2024-08-15 15:30:00|107187.8|107137.8|107186.7|107136.7|107189.2|107139.2|107183|107133|38
1723735810000|2024-08-15 15:30:10|107185.9|107135.9|107185.3|107135.3|107186.5|107136.5|107184|107134|22
1723735820000|2024-08-15 15:30:20|107187.1|107137.1|107187.4|107137.4|107188.6|107138.6|107185.2|107135.2|33
1723735830000|2024-08-15 15:30:30|107187.8|107137.8|107187.8|107137.8|107190.3|107140.3|107187.8|107137.8|23
1723735840000|2024-08-15 15:30:40|107186.8|107136.8|107181.1|107131.1|107186.8|107136.8|107180.8|107130.8|40
1723735850000|2024-08-15 15:30:50|107180.6|107130.6|107177.3|107127.3|107181.2|107131.2|107176.6|107126.6|35
1723735860000|2024-08-15 15:31:00|107177.5|107127.5|107181.1|107131.1|107181.6|107131.6|107175.5|107125.5|39
1723735870000|2024-08-15 15:31:10|107181.4|107131.4|107186.8|107136.8|107186.8|107136.8|107178.5|107128.5|28
1723735880000|2024-08-15 15:31:20|107186.5|107136.5|107188.6|107138.6|107188.9|107138.9|107185.1|107135.1|38
1723735890000|2024-08-15 15:31:30|107188.4|107138.4|107182.3|107132.3|107188.4|107138.4|107181.1|107131.1|36
1723735900000|2024-08-15 15:31:40|107182.4|107132.4|107199.7|107149.7|107201.1|107151.1|107178.8|107128.8|26
1723735910000|2024-08-15 15:31:50|107199.8|107149.8|107199.6|107149.6|107200|107150|107198.4|107148.4|11
1723735920000|2024-08-15 15:32:00|107199.4|107149.4|107203.1|107153.1|107206.4|107156.4|107198.1|107148.1|17
1723735930000|2024-08-15 15:32:10|107208.7|107158.7|107209.7|107159.7|107220.4|107170.4|107208.7|107158.7|55
1723735940000|2024-08-15 15:32:20|107210.3|107160.3|107212|107162|107224|107174|107210.3|107160.3|45
1723735950000|2024-08-15 15:32:30|107211.6|107161.6|107208.6|107158.6|107214.2|107164.2|107208.1|107158.1|21
1723735960000|2024-08-15 15:32:40|107207.4|107157.4|107208.6|107158.6|107208.6|107158.6|107206.1|107156.1|14
1723735970000|2024-08-15 15:32:50|107209.6|107159.6|107208.8|107158.8|107210.7|107160.7|107208.8|107158.8|25
1723735980000|2024-08-15 15:33:00|107208.7|107158.7|107214.1|107164.1|107215.1|107165.1|107208.7|107158.7|30
1723735990000|2024-08-15 15:33:10|107213.9|107163.9|107217.4|107167.4|107217.7|107167.7|107211.2|107161.2|36
1723736000000|2024-08-15 15:33:20|107217.5|107167.5|107221.1|107171.1|107221.1|107171.1|107217.5|107167.5|21
1723736010000|2024-08-15 15:33:30|107221|107171|107221.1|107171.1|107221.2|107171.2|107220|107170|14
1723736020000|2024-08-15 15:33:40|107220.8|107170.8|107221.6|107171.6|107221.6|107171.6|107219.4|107169.4|14
1723736030000|2024-08-15 15:33:50|107221.4|107171.4|107221|107171|107221.5|107171.5|107218.3|107168.3|32
1723736040000|2024-08-15 15:34:00|107222.4|107172.4|107212.7|107162.7|107223.9|107173.9|107212.7|107162.7|48
1723736050000|2024-08-15 15:34:10|107211|107161|107211.3|107161.3|107213.1|107163.1|107209.3|107159.3|37
1723736060000|2024-08-15 15:34:20|107211.2|107161.2|107209.3|107159.3|107211.2|107161.2|107209|107159|10
1723736070000|2024-08-15 15:34:30|107208.4|107158.4|107214|107164|107217|107167|107205.6|107155.6|36
1723736080000|2024-08-15 15:34:40|107214.2|107164.2|107208.4|107158.4|107214.4|107164.4|107207.8|107157.8|33
1723736090000|2024-08-15 15:34:50|107207.4|107157.4|107207.7|107157.7|107207.8|107157.8|107206.1|107156.1|21
1723736100000|2024-08-15 15:35:00|107206.5|107156.5|107211.2|107161.2|107213.9|107163.9|107203.9|107153.9|39
1723736110000|2024-08-15 15:35:10|107210.2|107160.2|107210.3|107160.3|107211.4|107161.4|107208.5|107158.5|12
1723736120000|2024-08-15 15:35:20|107210.1|107160.1|107212.5|107162.5|107213.9|107163.9|107208.8|107158.8|23
1723736130000|2024-08-15 15:35:30|107211.2|107161.2|107215.8|107165.8|107220.5|107170.5|107210.8|107160.8|36
1723736140000|2024-08-15 15:35:40|107215.5|107165.5|107214.8|107164.8|107216.6|107166.6|107214.2|107164.2|21
1723736150000|2024-08-15 15:35:50|107214.4|107164.4|107215.4|107165.4|107216.8|107166.8|107214.3|107164.3|14
1723736160000|2024-08-15 15:36:00|107215.6|107165.6|107214|107164|107216.7|107166.7|107213.8|107163.8|20
1723736170000|2024-08-15 15:36:10|107213.9|107163.9|107215.5|107165.5|107215.8|107165.8|107213.1|107163.1|19
1723736180000|2024-08-15 15:36:20|107215.6|107165.6|107218.9|107168.9|107219.7|107169.7|107213.3|107163.3|19
1723736190000|2024-08-15 15:36:30|107218|107168|107211.7|107161.7|107218.9|107168.9|107210.7|107160.7|26
1723736200000|2024-08-15 15:36:40|107211.5|107161.5|107208.6|107158.6|107211.5|107161.5|107206|107156|25
1723736210000|2024-08-15 15:36:50|107207.3|107157.3|107208.5|107158.5|107209.6|107159.6|107205.8|107155.8|23
1723736220000|2024-08-15 15:37:00|107208.1|107158.1|107217.8|107167.8|107218|107168|107207.5|107157.5|42
1723736230000|2024-08-15 15:37:10|107217.6|107167.6|107217.5|107167.5|107223.3|107173.3|107213.2|107163.2|32
1723736240000|2024-08-15 15:37:20|107221.1|107171.1|107216.3|107166.3|107221.1|107171.1|107214.9|107164.9|24
1723736250000|2024-08-15 15:37:30|107216.1|107166.1|107214.2|107164.2|107216.1|107166.1|107214.2|107164.2|8
1723736260000|2024-08-15 15:37:40|107213.6|107163.6|107205.9|107155.9|107213.6|107163.6|107205.9|107155.9|27
1723736270000|2024-08-15 15:37:50|107206.2|107156.2|107210.9|107160.9|107211.1|107161.1|107206.2|107156.2|25
1723736280000|2024-08-15 15:38:00|107210.8|107160.8|107214.4|107164.4|107219.2|107169.2|107210.7|107160.7|36
1723736290000|2024-08-15 15:38:10|107214|107164|107217.9|107167.9|107218.1|107168.1|107213.5|107163.5|27
1723736300000|2024-08-15 15:38:20|107217.6|107167.6|107233.2|107183.2|107238.2|107188.2|107216.4|107166.4|27
1723736310000|2024-08-15 15:38:30|107233|107183|107234|107184|107234.4|107184.4|107232.4|107182.4|16
1723736320000|2024-08-15 15:38:40|107234.3|107184.3|107234.3|107184.3|107236.6|107186.6|107231.7|107181.7|25
1723736330000|2024-08-15 15:38:50|107233.9|107183.9|107233.2|107183.2|107237.2|107187.2|107231.9|107181.9|29
1723736340000|2024-08-15 15:39:00|107233|107183|107232.5|107182.5|107233.5|107183.5|107230.6|107180.6|28
1723736350000|2024-08-15 15:39:10|107232.2|107182.2|107229.4|107179.4|107232.2|107182.2|107226.9|107176.9|33
1723736360000|2024-08-15 15:39:20|107229.2|107179.2|107228|107178|107231.8|107181.8|107227.6|107177.6|41
1723736370000|2024-08-15 15:39:30|107228.1|107178.1|107228.8|107178.8|107230.6|107180.6|107228.1|107178.1|22
1723736380000|2024-08-15 15:39:40|107228.6|107178.6|107223.9|107173.9|107229|107179|107222.2|107172.2|15
1723736390000|2024-08-15 15:39:50|107223.4|107173.4|107209.8|107159.8|107223.4|107173.4|107209.8|107159.8|37
1723736400000|2024-08-15 15:40:00|107211.2|107161.2|107210.8|107160.8|107213.3|107163.3|107207.3|107157.3|58
1723736410000|2024-08-15 15:40:10|107210.9|107160.9|107208.1|107158.1|107216.8|107166.8|107206.7|107156.7|52
1723736420000|2024-08-15 15:40:20|107208.4|107158.4|107207|107157|107208.4|107158.4|107206.5|107156.5|17
1723736430000|2024-08-15 15:40:30|107204.7|107154.7|107205.2|107155.2|107207.1|107157.1|107203.3|107153.3|26
1723736440000|2024-08-15 15:40:40|107205.5|107155.5|107206.1|107156.1|107206.1|107156.1|107205.4|107155.4|7
1723736450000|2024-08-15 15:40:50|107206.2|107156.2|107208.7|107158.7|107208.7|107158.7|107205.9|107155.9|16
1723736460000|2024-08-15 15:41:00|107208.5|107158.5|107213.1|107163.1|107214.8|107164.8|107208.5|107158.5|19
1723736470000|2024-08-15 15:41:10|107212.7|107162.7|107211.5|107161.5|107213.3|107163.3|107211.3|107161.3|15
1723736480000|2024-08-15 15:41:20|107212.1|107162.1|107206.9|107156.9|107212.7|107162.7|107206.9|107156.9|25
1723736490000|2024-08-15 15:41:30|107207.5|107157.5|107205|107155|107207.5|107157.5|107201.9|107151.9|21
1723736500000|2024-08-15 15:41:40|107205.1|107155.1|107207.6|107157.6|107207.8|107157.8|107205.1|107155.1|15
1723736510000|2024-08-15 15:41:50|107208|107158|107217.5|107167.5|107217.5|107167.5|107208|107158|27
1723736520000|2024-08-15 15:42:00|107217.9|107167.9|107250|107200|107253.3|107203.3|107211.7|107161.7|43
1723736530000|2024-08-15 15:42:10|107249.5|107199.5|107271.7|107221.7|107273.8|107223.8|107247.3|107197.3|46
1723736540000|2024-08-15 15:42:20|107270.7|107220.7|107273.3|107223.3|107273.4|107223.4|107268.9|107218.9|36
1723736550000|2024-08-15 15:42:30|107272.8|107222.8|107267.6|107217.6|107272.8|107222.8|107266.1|107216.1|12
1723736560000|2024-08-15 15:42:40|107267.4|107217.4|107272.3|107222.3|107273.7|107223.7|107266.1|107216.1|26
1723736570000|2024-08-15 15:42:50|107272.9|107222.9|107273.3|107223.3|107275.2|107225.2|107271.8|107221.8|20
1723736580000|2024-08-15 15:43:00|107273.6|107223.6|107276.8|107226.8|107278.1|107228.1|107271.3|107221.3|30
1723736590000|2024-08-15 15:43:10|107276.6|107226.6|107278.8|107228.8|107278.8|107228.8|107269.3|107219.3|44
1723736600000|2024-08-15 15:43:20|107279.7|107229.7|107270.6|107220.6|107281.5|107231.5|107269.5|107219.5|37
1723736610000|2024-08-15 15:43:30|107273.6|107223.6|107270.2|107220.2|107277.5|107227.5|107270.2|107220.2|36
1723736620000|2024-08-15 15:43:40|107270.3|107220.3|107269.3|107219.3|107274|107224|107268.7|107218.7|52
1723736630000|2024-08-15 15:43:50|107268.3|107218.3|107268.2|107218.2|107269.7|107219.7|107264.4|107214.4|28
1723736640000|2024-08-15 15:44:00|107267.9|107217.9|107275.1|107225.1|107276.1|107226.1|107267.9|107217.9|48
1723736650000|2024-08-15 15:44:10|107274.8|107224.8|107274.3|107224.3|107275.6|107225.6|107273.5|107223.5|32
1723736660000|2024-08-15 15:44:20|107274.6|107224.6|107275.3|107225.3|107277.3|107227.3|107273.9|107223.9|40
1723736670000|2024-08-15 15:44:30|107275.2|107225.2|107265.3|107215.3|107276.2|107226.2|107262.7|107212.7|30
1723736680000|2024-08-15 15:44:40|107264.9|107214.9|107266.3|107216.3|107267.1|107217.1|107262.5|107212.5|29
1723736690000|2024-08-15 15:44:50|107266.4|107216.4|107263.2|107213.2|107266.4|107216.4|107262.1|107212.1|22
1723736700000|2024-08-15 15:45:00|107258.2|107208.2|107255.9|107205.9|107258.9|107208.9|107254.2|107204.2|29
1723736710000|2024-08-15 15:45:10|107256.4|107206.4|107255.7|107205.7|107256.4|107206.4|107255.7|107205.7|16
1723736720000|2024-08-15 15:45:20|107256|107206|107252.4|107202.4|107256.3|107206.3|107252.4|107202.4|19
1723736730000|2024-08-15 15:45:30|107251.8|107201.8|107249.5|107199.5|107253|107203|107247.8|107197.8|23
1723736740000|2024-08-15 15:45:40|107248.8|107198.8|107245.5|107195.5|107251.7|107201.7|107245.5|107195.5|17
1723736750000|2024-08-15 15:45:50|107245.8|107195.8|107247.2|107197.2|107247.7|107197.7|107245|107195|27
1723736760000|2024-08-15 15:46:00|107247.3|107197.3|107250.2|107200.2|107250.2|107200.2|107246.7|107196.7|12
1723736770000|2024-08-15 15:46:10|107250.1|107200.1|107250.4|107200.4|107251|107201|107249.4|107199.4|31
1723736780000|2024-08-15 15:46:20|107251.4|107201.4|107266.8|107216.8|107268.8|107218.8|107251.4|107201.4|36
1723736790000|2024-08-15 15:46:30|107267.6|107217.6|107267.2|107217.2|107268.4|107218.4|107267.2|107217.2|11
1723736800000|2024-08-15 15:46:40|107266.5|107216.5|107269.4|107219.4|107270|107220|107266.5|107216.5|21
1723736810000|2024-08-15 15:46:50|107269.6|107219.6|107269.6|107219.6|107270.1|107220.1|107269.5|107219.5|6
1723736820000|2024-08-15 15:47:00|107269.5|107219.5|107278.8|107228.8|107278.8|107228.8|107269.5|107219.5|14
1723736830000|2024-08-15 15:47:10|107278.7|107228.7|107276.5|107226.5|107278.7|107228.7|107276.2|107226.2|13
1723736840000|2024-08-15 15:47:20|107276.3|107226.3|107269.3|107219.3|107277.2|107227.2|107267.1|107217.1|25
1723736850000|2024-08-15 15:47:30|107269.2|107219.2|107261.8|107211.8|107269.2|107219.2|107261.4|107211.4|12
1723736860000|2024-08-15 15:47:40|107261.6|107211.6|107261.7|107211.7|107262.4|107212.4|107260.4|107210.4|24
1723736870000|2024-08-15 15:47:50|107261.9|107211.9|107261.6|107211.6|107262.1|107212.1|107261|107211|7
1723736880000|2024-08-15 15:48:00|107265|107215|107271.1|107221.1|107271.4|107221.4|107265|107215|19
1723736890000|2024-08-15 15:48:10|107270.9|107220.9|107268.6|107218.6|107270.9|107220.9|107268.6|107218.6|14
1723736900000|2024-08-15 15:48:20|107268.9|107218.9|107276.1|107226.1|107277.1|107227.1|107268.9|107218.9|19
1723736910000|2024-08-15 15:48:30|107276|107226|107274.8|107224.8|107276|107226|107272.4|107222.4|28
1723736920000|2024-08-15 15:48:40|107275.1|107225.1|107286.5|107236.5|107286.7|107236.7|107273.9|107223.9|31
1723736930000|2024-08-15 15:48:50|107286.3|107236.3|107281.7|107231.7|107286.3|107236.3|107276.6|107226.6|38
1723736940000|2024-08-15 15:49:00|107282.2|107232.2|107279.4|107229.4|107283.7|107233.7|107278.4|107228.4|53
1723736950000|2024-08-15 15:49:10|107279.2|107229.2|107281.8|107231.8|107281.8|107231.8|107278.7|107228.7|22
1723736960000|2024-08-15 15:49:20|107278.6|107228.6|107276.5|107226.5|107281.2|107231.2|107275.2|107225.2|41
1723736970000|2024-08-15 15:49:30|107275.5|107225.5|107283.2|107233.2|107283.2|107233.2|107275|107225|31
1723736980000|2024-08-15 15:49:40|107284.1|107234.1|107286|107236|107288.8|107238.8|107282.7|107232.7|43
1723736990000|2024-08-15 15:49:50|107286.5|107236.5|107291.5|107241.5|107291.5|107241.5|107285.3|107235.3|20
1723737000000|2024-08-15 15:50:00|107293.5|107243.5|107293.3|107243.3|107295.9|107245.9|107288.5|107238.5|28
1723737010000|2024-08-15 15:50:10|107293.7|107243.7|107294.5|107244.5|107295.7|107245.7|107292.1|107242.1|27
1723737020000|2024-08-15 15:50:20|107292.7|107242.7|107290.4|107240.4|107293.9|107243.9|107289|107239|29
1723737030000|2024-08-15 15:50:30|107290.9|107240.9|107290.3|107240.3|107290.9|107240.9|107289.7|107239.7|10
1723737040000|2024-08-15 15:50:40|107290.8|107240.8|107293.9|107243.9|107294.9|107244.9|107290.6|107240.6|16
1723737050000|2024-08-15 15:50:50|107295.8|107245.8|107285.3|107235.3|107295.8|107245.8|107282.7|107232.7|25
1723737060000|2024-08-15 15:51:00|107283|107233|107283.2|107233.2|107286.3|107236.3|107282.4|107232.4|23
1723737070000|2024-08-15 15:51:10|107283.1|107233.1|107287.4|107237.4|107287.4|107237.4|107283.1|107233.1|23
1723737080000|2024-08-15 15:51:20|107287.5|107237.5|107293|107243|107294.1|107244.1|107287.1|107237.1|18
1723737090000|2024-08-15 15:51:30|107292.3|107242.3|107291.8|107241.8|107293.4|107243.4|107288|107238|26
1723737100000|2024-08-15 15:51:40|107290.4|107240.4|107283.1|107233.1|107290.4|107240.4|107278.5|107228.5|31
1723737110000|2024-08-15 15:51:50|107282.8|107232.8|107285.2|107235.2|107286.2|107236.2|107282.8|107232.8|16
1723737120000|2024-08-15 15:52:00|107285.4|107235.4|107285.1|107235.1|107285.4|107235.4|107280.8|107230.8|28
1723737130000|2024-08-15 15:52:10|107286|107236|107282.3|107232.3|107286.2|107236.2|107281.4|107231.4|25
1723737140000|2024-08-15 15:52:20|107282.4|107232.4|107285.4|107235.4|107286.2|107236.2|107279.6|107229.6|18
1723737150000|2024-08-15 15:52:30|107285.6|107235.6|107284.3|107234.3|107285.6|107235.6|107282.9|107232.9|16
1723737160000|2024-08-15 15:52:40|107284.5|107234.5|107289.7|107239.7|107289.7|107239.7|107283.8|107233.8|32
1723737170000|2024-08-15 15:52:50|107290.4|107240.4|107294.1|107244.1|107295.7|107245.7|107290.4|107240.4|26
1723737180000|2024-08-15 15:53:00|107294.5|107244.5|107300|107250|107300.1|107250.1|107294.3|107244.3|17
1723737190000|2024-08-15 15:53:10|107300.2|107250.2|107296.2|107246.2|107300.3|107250.3|107296.2|107246.2|11
1723737200000|2024-08-15 15:53:20|107296.5|107246.5|107293.3|107243.3|107298.8|107248.8|107292.2|107242.2|28
1723737210000|2024-08-15 15:53:30|107293.5|107243.5|107294.6|107244.6|107296.7|107246.7|107293.5|107243.5|38
1723737220000|2024-08-15 15:53:40|107294.8|107244.8|107288.7|107238.7|107295.4|107245.4|107288.1|107238.1|30
1723737230000|2024-08-15 15:53:50|107288.8|107238.8|107290.3|107240.3|107291|107241|107288|107238|27
1723737240000|2024-08-15 15:54:00|107290|107240|107295.7|107245.7|107295.7|107245.7|107288.7|107238.7|13
1723737250000|2024-08-15 15:54:10|107295.1|107245.1|107291.7|107241.7|107297.6|107247.6|107290|107240|34
1723737260000|2024-08-15 15:54:20|107291.3|107241.3|107296.8|107246.8|107297.7|107247.7|107291.3|107241.3|23
1723737270000|2024-08-15 15:54:30|107296.2|107246.2|107295.1|107245.1|107296.2|107246.2|107291.8|107241.8|18
1723737280000|2024-08-15 15:54:40|107295.8|107245.8|107298.1|107248.1|107298.8|107248.8|107295.8|107245.8|8
1723737290000|2024-08-15 15:54:50|107298|107248|107296.6|107246.6|107298.1|107248.1|107296.6|107246.6|9
1723737300000|2024-08-15 15:55:00|107296.9|107246.9|107288.3|107238.3|107296.9|107246.9|107288.3|107238.3|23
1723737310000|2024-08-15 15:55:10|107288.7|107238.7|107288.7|107238.7|107288.7|107238.7|107286.3|107236.3|21
1723737320000|2024-08-15 15:55:20|107288.6|107238.6|107289.3|107239.3|107289.3|107239.3|107286.8|107236.8|21
1723737330000|2024-08-15 15:55:30|107289.6|107239.6|107290.1|107240.1|107291.1|107241.1|107287.2|107237.2|11
1723737340000|2024-08-15 15:55:40|107290.3|107240.3|107296.3|107246.3|107296.3|107246.3|107289.9|107239.9|14
1723737350000|2024-08-15 15:55:50|107296.2|107246.2|107295|107245|107296.2|107246.2|107295|107245|6
1723737360000|2024-08-15 15:56:00|107295.4|107245.4|107292.7|107242.7|107299|107249|107292.7|107242.7|17
1723737370000|2024-08-15 15:56:10|107292.8|107242.8|107292.2|107242.2|107293.5|107243.5|107290.6|107240.6|15
1723737380000|2024-08-15 15:56:20|107292.7|107242.7|107296.5|107246.5|107296.6|107246.6|107292.6|107242.6|11
1723737390000|2024-08-15 15:56:30|107296|107246|107295.5|107245.5|107296|107246|107292|107242|15
1723737400000|2024-08-15 15:56:40|107295.8|107245.8|107304.3|107254.3|107304.9|107254.9|107295.6|107245.6|17
1723737410000|2024-08-15 15:56:50|107304.8|107254.8|107301.9|107251.9|107304.8|107254.8|107301.5|107251.5|11
1723737420000|2024-08-15 15:57:00|107303|107253|107303|107253|107303.3|107253.3|107302.9|107252.9|7
1723737430000|2024-08-15 15:57:10|107303.4|107253.4|107304.2|107254.2|107304.2|107254.2|107303.4|107253.4|3
1723737440000|2024-08-15 15:57:20|107304.1|107254.1|107299.5|107249.5|107304.1|107254.1|107297.1|107247.1|18
1723737450000|2024-08-15 15:57:30|107298.7|107248.7|107297.3|107247.3|107303.1|107253.1|107297.1|107247.1|27
1723737460000|2024-08-15 15:57:40|107297.6|107247.6|107295.6|107245.6|107297.6|107247.6|107295.6|107245.6|14
1723737470000|2024-08-15 15:57:50|107295.2|107245.2|107286.4|107236.4|107295.2|107245.2|107286.3|107236.3|18
1723737480000|2024-08-15 15:58:00|107287.6|107237.6|107297.3|107247.3|107297.7|107247.7|107286.9|107236.9|19
1723737490000|2024-08-15 15:58:10|107297.7|107247.7|107296.9|107246.9|107298.1|107248.1|107296.9|107246.9|7
1723737500000|2024-08-15 15:58:20|107293.4|107243.4|107273.4|107223.4|107293.4|107243.4|107273.1|107223.1|26
1723737510000|2024-08-15 15:58:30|107273.3|107223.3|107273.6|107223.6|107274.2|107224.2|107271.9|107221.9|26
1723737520000|2024-08-15 15:58:40|107274.2|107224.2|107273.6|107223.6|107275.8|107225.8|107273.6|107223.6|17
1723737530000|2024-08-15 15:58:50|107273.7|107223.7|107261.5|107211.5|107274.2|107224.2|107261.5|107211.5|13
1723737540000|2024-08-15 15:59:00|107261.4|107211.4|107268.2|107218.2|107268.2|107218.2|107261.4|107211.4|17
1723737550000|2024-08-15 15:59:10|107268.4|107218.4|107272.1|107222.1|107272.7|107222.7|107268.2|107218.2|26
1723737560000|2024-08-15 15:59:20|107271.9|107221.9|107261.8|107211.8|107273.9|107223.9|107261.8|107211.8|29
1723737570000|2024-08-15 15:59:30|107261.7|107211.7|107261.7|107211.7|107263.3|107213.3|107260.9|107210.9|18
1723737580000|2024-08-15 15:59:40|107262.1|107212.1|107258.9|107208.9|107262.8|107212.8|107256.6|107206.6|24
1723737590000|2024-08-15 15:59:50|107259.3|107209.3|107264.5|107214.5|107271.4|107221.4|107257.1|107207.1|38
1723737600000|2024-08-15 16:00:00|107261.1|107211.1|107249.5|107199.5|107261.1|107211.1|107248.5|107198.5|37
1723737610000|2024-08-15 16:00:10|107249.3|107199.3|107258.2|107208.2|107259.2|107209.2|107243.5|107193.5|33
1723737620000|2024-08-15 16:00:20|107257.2|107207.2|107250.5|107200.5|107257.2|107207.2|107250.2|107200.2|42
1723737630000|2024-08-15 16:00:30|107251|107201|107251.6|107201.6|107251.6|107201.6|107249.6|107199.6|20
1723737640000|2024-08-15 16:00:40|107251.2|107201.2|107253.2|107203.2|107253.3|107203.3|107250.7|107200.7|17
1723737650000|2024-08-15 16:00:50|107253.5|107203.5|107253.9|107203.9|107255.3|107205.3|107252.6|107202.6|13
1723737660000|2024-08-15 16:01:00|107254|107204|107248.2|107198.2|107256.2|107206.2|107246.9|107196.9|24
1723737670000|2024-08-15 16:01:10|107248.7|107198.7|107244.4|107194.4|107248.7|107198.7|107244.4|107194.4|16
1723737680000|2024-08-15 16:01:20|107244.8|107194.8|107253.1|107203.1|107254.7|107204.7|107244.7|107194.7|30
1723737690000|2024-08-15 16:01:30|107252.9|107202.9|107257.9|107207.9|107257.9|107207.9|107251.8|107201.8|30
1723737700000|2024-08-15 16:01:40|107257.8|107207.8|107261.1|107211.1|107261.1|107211.1|107257.8|107207.8|9
1723737710000|2024-08-15 16:01:50|107260.5|107210.5|107258.6|107208.6|107263.7|107213.7|107257.7|107207.7|29
1723737720000|2024-08-15 16:02:00|107258.8|107208.8|107250.9|107200.9|107259.8|107209.8|107249.6|107199.6|30
1723737730000|2024-08-15 16:02:10|107251.1|107201.1|107252.1|107202.1|107253.8|107203.8|107250.6|107200.6|29
1723737740000|2024-08-15 16:02:20|107252.3|107202.3|107247.8|107197.8|107252.3|107202.3|107246.3|107196.3|18
1723737750000|2024-08-15 16:02:30|107247.6|107197.6|107252.7|107202.7|107253.9|107203.9|107246.2|107196.2|31
1723737760000|2024-08-15 16:02:40|107250.9|107200.9|107238.3|107188.3|107250.9|107200.9|107238.3|107188.3|35
1723737770000|2024-08-15 16:02:50|107238.5|107188.5|107236.7|107186.7|107238.7|107188.7|107236|107186|25
1723737780000|2024-08-15 16:03:00|107232.7|107182.7|107224.5|107174.5|107233.5|107183.5|107223.3|107173.3|37
1723737790000|2024-08-15 16:03:10|107224.3|107174.3|107225.5|107175.5|107225.5|107175.5|107223.6|107173.6|17
1723737800000|2024-08-15 16:03:20|107225.7|107175.7|107220.3|107170.3|107225.7|107175.7|107220.3|107170.3|14
1723737810000|2024-08-15 16:03:30|107218.3|107168.3|107219.9|107169.9|107222.5|107172.5|107218.3|107168.3|14
1723737820000|2024-08-15 16:03:40|107220.1|107170.1|107225.5|107175.5|107226.5|107176.5|107219.3|107169.3|23
1723737830000|2024-08-15 16:03:50|107225.6|107175.6|107229.6|107179.6|107230.5|107180.5|107225.2|107175.2|18
1723737840000|2024-08-15 16:04:00|107230|107180|107228.8|107178.8|107230|107180|107228.4|107178.4|9
1723737850000|2024-08-15 16:04:10|107228.9|107178.9|107229.6|107179.6|107230.6|107180.6|107228.9|107178.9|14
1723737860000|2024-08-15 16:04:20|107229.5|107179.5|107227.1|107177.1|107229.5|107179.5|107225.8|107175.8|16
1723737870000|2024-08-15 16:04:30|107227.6|107177.6|107232.8|107182.8|107232.8|107182.8|107227.6|107177.6|22
1723737880000|2024-08-15 16:04:40|107233.2|107183.2|107230.4|107180.4|107233.2|107183.2|107230.4|107180.4|11
1723737890000|2024-08-15 16:04:50|107230|107180|107231.7|107181.7|107232.2|107182.2|107227.8|107177.8|19
1723737900000|2024-08-15 16:05:00|107230.5|107180.5|107231.3|107181.3|107236.3|107186.3|107230.5|107180.5|28
1723737910000|2024-08-15 16:05:10|107232.1|107182.1|107227.6|107177.6|107233.8|107183.8|107227.6|107177.6|14
1723737920000|2024-08-15 16:05:20|107226.8|107176.8|107226.1|107176.1|107229.5|107179.5|107224.6|107174.6|29
1723737930000|2024-08-15 16:05:30|107224.9|107174.9|107227.7|107177.7|107229.8|107179.8|107224.8|107174.8|17
1723737940000|2024-08-15 16:05:40|107227.8|107177.8|107228.4|107178.4|107230.2|107180.2|107226.6|107176.6|24
1723737950000|2024-08-15 16:05:50|107228.7|107178.7|107233.8|107183.8|107233.8|107183.8|107228.7|107178.7|21
1723737960000|2024-08-15 16:06:00|107234.2|107184.2|107247.2|107197.2|107248.9|107198.9|107234.2|107184.2|25
1723737970000|2024-08-15 16:06:10|107247|107197|107240.8|107190.8|107249.2|107199.2|107238.2|107188.2|33
1723737980000|2024-08-15 16:06:20|107240.5|107190.5|107248.9|107198.9|107249.9|107199.9|107240.1|107190.1|24
1723737990000|2024-08-15 16:06:30|107248.3|107198.3|107243.3|107193.3|107248.3|107198.3|107243.3|107193.3|14
1723738000000|2024-08-15 16:06:40|107245.7|107195.7|107247.9|107197.9|107247.9|107197.9|107245.5|107195.5|14
1723738010000|2024-08-15 16:06:50|107247.8|107197.8|107247.8|107197.8|107247.8|107197.8|107246.4|107196.4|6
1723738020000|2024-08-15 16:07:00|107248.7|107198.7|107248.8|107198.8|107249.8|107199.8|107246.4|107196.4|17
1723738030000|2024-08-15 16:07:10|107249.2|107199.2|107249.8|107199.8|107251.5|107201.5|107244.9|107194.9|41
1723738040000|2024-08-15 16:07:20|107248.8|107198.8|107247.4|107197.4|107254.6|107204.6|107243.8|107193.8|44
1723738050000|2024-08-15 16:07:30|107247.6|107197.6|107242.4|107192.4|107252|107202|107241.9|107191.9|30
1723738060000|2024-08-15 16:07:40|107242.9|107192.9|107249.6|107199.6|107253.2|107203.2|107239.3|107189.3|28
1723738070000|2024-08-15 16:07:50|107249.3|107199.3|107252.7|107202.7|107253|107203|107248.1|107198.1|29
1723738080000|2024-08-15 16:08:00|107250|107200|107256.6|107206.6|107257.5|107207.5|107249.4|107199.4|46
1723738090000|2024-08-15 16:08:10|107257.1|107207.1|107263.3|107213.3|107263.3|107213.3|107257.1|107207.1|19
1723738100000|2024-08-15 16:08:20|107263.2|107213.2|107260.5|107210.5|107263.2|107213.2|107256.4|107206.4|22
1723738110000|2024-08-15 16:08:30|107260.3|107210.3|107259.2|107209.2|107261|107211|107257.5|107207.5|33
1723738120000|2024-08-15 16:08:40|107258.6|107208.6|107259.9|107209.9|107260.2|107210.2|107257.9|107207.9|9
1723738130000|2024-08-15 16:08:50|107260.1|107210.1|107255.3|107205.3|107260.1|107210.1|107253.3|107203.3|20
1723738140000|2024-08-15 16:09:00|107254.9|107204.9|107248|107198|107255.5|107205.5|107248|107198|25
1723738150000|2024-08-15 16:09:10|107247.4|107197.4|107248.1|107198.1|107252.6|107202.6|107246.9|107196.9|31
1723738160000|2024-08-15 16:09:20|107248.5|107198.5|107247.9|107197.9|107248.8|107198.8|107247|107197|14
1723738170000|2024-08-15 16:09:30|107247.6|107197.6|107236.9|107186.9|107247.6|107197.6|107236|107186|34
1723738180000|2024-08-15 16:09:40|107236.7|107186.7|107236.1|107186.1|107236.7|107186.7|107236.1|107186.1|6
1723738190000|2024-08-15 16:09:50|107235.7|107185.7|107229.7|107179.7|107235.8|107185.8|107229.1|107179.1|24
1723738200000|2024-08-15 16:10:00|107230.2|107180.2|107229.8|107179.8|107231.5|107181.5|107227.1|107177.1|35
1723738210000|2024-08-15 16:10:10|107230.2|107180.2|107233.2|107183.2|107235.3|107185.3|107228.9|107178.9|22
1723738220000|2024-08-15 16:10:20|107234.5|107184.5|107232.5|107182.5|107234.5|107184.5|107232.5|107182.5|13
1723738230000|2024-08-15 16:10:30|107232.8|107182.8|107227.2|107177.2|107233.4|107183.4|107227.1|107177.1|21
1723738240000|2024-08-15 16:10:40|107227|107177|107232.2|107182.2|107232.2|107182.2|107227|107177|20
1723738250000|2024-08-15 16:10:50|107232.4|107182.4|107228.2|107178.2|107232.4|107182.4|107227.9|107177.9|25
1723738260000|2024-08-15 16:11:00|107228.7|107178.7|107228.6|107178.6|107231.1|107181.1|107226.1|107176.1|33
1723738270000|2024-08-15 16:11:10|107227.8|107177.8|107233.9|107183.9|107233.9|107183.9|107227.8|107177.8|25
1723738280000|2024-08-15 16:11:20|107234.7|107184.7|107239.6|107189.6|107240.6|107190.6|107233.3|107183.3|34
1723738290000|2024-08-15 16:11:30|107240.7|107190.7|107241.4|107191.4|107243.3|107193.3|107239|107189|34
1723738300000|2024-08-15 16:11:40|107241.7|107191.7|107240.9|107190.9|107243|107193|107239.7|107189.7|23
1723738310000|2024-08-15 16:11:50|107240.8|107190.8|107251|107201|107251.2|107201.2|107238.8|107188.8|20
1723738320000|2024-08-15 16:12:00|107251.3|107201.3|107248.3|107198.3|107252.8|107202.8|107246.8|107196.8|28
1723738330000|2024-08-15 16:12:10|107248.7|107198.7|107252.7|107202.7|107253.7|107203.7|107248.7|107198.7|19
1723738340000|2024-08-15 16:12:20|107252.6|107202.6|107251.3|107201.3|107252.6|107202.6|107248.9|107198.9|12
1723738350000|2024-08-15 16:12:30|107251.4|107201.4|107248.7|107198.7|107252.9|107202.9|107247.6|107197.6|19
1723738360000|2024-08-15 16:12:40|107248.1|107198.1|107250.4|107200.4|107250.6|107200.6|107242.6|107192.6|42
1723738370000|2024-08-15 16:12:50|107250|107200|107253.9|107203.9|107253.9|107203.9|107248|107198|25
1723738380000|2024-08-15 16:13:00|107254.4|107204.4|107251.4|107201.4|107255|107205|107250.6|107200.6|16
1723738390000|2024-08-15 16:13:10|107251.8|107201.8|107258.5|107208.5|107259.1|107209.1|107251.8|107201.8|17
1723738400000|2024-08-15 16:13:20|107258.7|107208.7|107259.8|107209.8|107262.6|107212.6|107257.3|107207.3|35
1723738410000|2024-08-15 16:13:30|107260.5|107210.5|107259.3|107209.3|107261.9|107211.9|107258.4|107208.4|22
1723738420000|2024-08-15 16:13:40|107259.1|107209.1|107252.9|107202.9|107259.7|107209.7|107251.1|107201.1|23
1723738430000|2024-08-15 16:13:50|107254.5|107204.5|107253.3|107203.3|107255.9|107205.9|107250.9|107200.9|37
1723738440000|2024-08-15 16:14:00|107252.8|107202.8|107260.2|107210.2|107260.2|107210.2|107251.3|107201.3|31
1723738450000|2024-08-15 16:14:10|107259.7|107209.7|107248.8|107198.8|107259.9|107209.9|107247.5|107197.5|31
1723738460000|2024-08-15 16:14:20|107250.3|107200.3|107253|107203|107253.8|107203.8|107249.9|107199.9|27
1723738470000|2024-08-15 16:14:30|107252.5|107202.5|107255.5|107205.5|107255.7|107205.7|107252.5|107202.5|8
1723738480000|2024-08-15 16:14:40|107256|107206|107254.4|107204.4|107256.4|107206.4|107254.4|107204.4|23
1723738490000|2024-08-15 16:14:50|107252.7|107202.7|107257.4|107207.4|107257.8|107207.8|107252.3|107202.3|16
1723738500000|2024-08-15 16:15:00|107258.2|107208.2|107255.7|107205.7|107258.2|107208.2|107249.1|107199.1|42
1723738510000|2024-08-15 16:15:10|107255.8|107205.8|107264.8|107214.8|107265.1|107215.1|107255.8|107205.8|34
1723738520000|2024-08-15 16:15:20|107264.5|107214.5|107256.6|107206.6|107264.8|107214.8|107255.2|107205.2|31
1723738530000|2024-08-15 16:15:30|107257.1|107207.1|107256.9|107206.9|107258.5|107208.5|107255.4|107205.4|35
1723738540000|2024-08-15 16:15:40|107256.6|107206.6|107256.4|107206.4|107258.1|107208.1|107255.1|107205.1|20
1723738550000|2024-08-15 16:15:50|107257.4|107207.4|107246.9|107196.9|107257.4|107207.4|107242.9|107192.9|47
1723738560000|2024-08-15 16:16:00|107247.7|107197.7|107252.7|107202.7|107253.3|107203.3|107247.2|107197.2|23
1723738570000|2024-08-15 16:16:10|107252.3|107202.3|107247.6|107197.6|107252.4|107202.4|107247.6|107197.6|25
1723738580000|2024-08-15 16:16:20|107248.2|107198.2|107241.9|107191.9|107250|107200|107241.9|107191.9|33
1723738590000|2024-08-15 16:16:30|107242|107192|107232.4|107182.4|107242|107192|107232.4|107182.4|23
1723738600000|2024-08-15 16:16:40|107232|107182|107226.5|107176.5|107232|107182|107224.4|107174.4|22
1723738610000|2024-08-15 16:16:50|107227|107177|107231.7|107181.7|107232.7|107182.7|107227|107177|22
1723738620000|2024-08-15 16:17:00|107232.1|107182.1|107232.4|107182.4|107232.4|107182.4|107231.8|107181.8|10
1723738630000|2024-08-15 16:17:10|107232.3|107182.3|107234.2|107184.2|107235.6|107185.6|107231.8|107181.8|18
1723738640000|2024-08-15 16:17:20|107234.5|107184.5|107229.8|107179.8|107234.5|107184.5|107228.8|107178.8|24
1723738650000|2024-08-15 16:17:30|107229.4|107179.4|107224.3|107174.3|107230.3|107180.3|107224|107174|22
1723738660000|2024-08-15 16:17:40|107224|107174|107223.2|107173.2|107226.1|107176.1|107222.7|107172.7|14
1723738670000|2024-08-15 16:17:50|107223.5|107173.5|107222.2|107172.2|107223.5|107173.5|107220.9|107170.9|14
1723738680000|2024-08-15 16:18:00|107222.6|107172.6|107221.8|107171.8|107222.9|107172.9|107221.3|107171.3|19
1723738690000|2024-08-15 16:18:10|107221.6|107171.6|107220.7|107170.7|107222|107172|107220.7|107170.7|15
1723738700000|2024-08-15 16:18:20|107221.3|107171.3|107227.4|107177.4|107227.7|107177.7|107219.4|107169.4|17
1723738710000|2024-08-15 16:18:30|107227.9|107177.9|107234.4|107184.4|107235.6|107185.6|107227.9|107177.9|21
1723738720000|2024-08-15 16:18:40|107234.6|107184.6|107234.8|107184.8|107237.5|107187.5|107234.4|107184.4|18
1723738730000|2024-08-15 16:18:50|107234.9|107184.9|107235.7|107185.7|107236.6|107186.6|107234.8|107184.8|11
1723738740000|2024-08-15 16:19:00|107235.8|107185.8|107240.2|107190.2|107241.4|107191.4|107235.8|107185.8|27
1723738750000|2024-08-15 16:19:10|107240.5|107190.5|107246.8|107196.8|107248.1|107198.1|107240.5|107190.5|20
1723738760000|2024-08-15 16:19:20|107246.4|107196.4|107248.6|107198.6|107249.3|107199.3|107245.8|107195.8|22
1723738770000|2024-08-15 16:19:30|107247.4|107197.4|107250.1|107200.1|107251.6|107201.6|107246.4|107196.4|28
1723738780000|2024-08-15 16:19:40|107250|107200|107250.3|107200.3|107251.3|107201.3|107249.4|107199.4|15
1723738790000|2024-08-15 16:19:50|107250.8|107200.8|107248.1|107198.1|107250.8|107200.8|107247.8|107197.8|20
1723738800000|2024-08-15 16:20:00|107247.8|107197.8|107250.5|107200.5|107251.6|107201.6|107247.7|107197.7|28
1723738810000|2024-08-15 16:20:10|107251.3|107201.3|107250|107200|107251.3|107201.3|107249.3|107199.3|23
1723738820000|2024-08-15 16:20:20|107249|107199|107246.3|107196.3|107250.1|107200.1|107240.5|107190.5|18
1723738830000|2024-08-15 16:20:30|107246.8|107196.8|107250.4|107200.4|107251.6|107201.6|107246.7|107196.7|39
1723738840000|2024-08-15 16:20:40|107249.6|107199.6|107249.6|107199.6|107250.6|107200.6|107247.5|107197.5|33
1723738850000|2024-08-15 16:20:50|107249.3|107199.3|107249.3|107199.3|107250.2|107200.2|107248|107198|23
1723738860000|2024-08-15 16:21:00|107250.5|107200.5|107249.1|107199.1|107251.2|107201.2|107249.1|107199.1|17
1723738870000|2024-08-15 16:21:10|107250.2|107200.2|107249.4|107199.4|107250.5|107200.5|107249.3|107199.3|9
1723738880000|2024-08-15 16:21:20|107250.4|107200.4|107246.7|107196.7|107251|107201|107246.7|107196.7|18
1723738890000|2024-08-15 16:21:30|107246.4|107196.4|107244|107194|107246.4|107196.4|107243|107193|15
1723738900000|2024-08-15 16:21:40|107243.9|107193.9|107242.2|107192.2|107245.3|107195.3|107242.2|107192.2|13
1723738910000|2024-08-15 16:21:50|107243.1|107193.1|107248.1|107198.1|107248.1|107198.1|107243.1|107193.1|18
1723738920000|2024-08-15 16:22:00|107247.5|107197.5|107247.7|107197.7|107248.8|107198.8|107246.1|107196.1|32
1723738930000|2024-08-15 16:22:10|107247.5|107197.5|107245.6|107195.6|107247.5|107197.5|107245.4|107195.4|18
1723738940000|2024-08-15 16:22:20|107245.7|107195.7|107249.5|107199.5|107249.5|107199.5|107245.5|107195.5|15
1723738950000|2024-08-15 16:22:30|107249.4|107199.4|107245.2|107195.2|107249.4|107199.4|107245.2|107195.2|24
1723738960000|2024-08-15 16:22:40|107244.9|107194.9|107238.6|107188.6|107245.6|107195.6|107235.3|107185.3|15
1723738970000|2024-08-15 16:22:50|107239.9|107189.9|107237.8|107187.8|107241|107191|107237.8|107187.8|14
1723738980000|2024-08-15 16:23:00|107232.9|107182.9|107232.8|107182.8|107234|107184|107231.9|107181.9|25
1723738990000|2024-08-15 16:23:10|107233.1|107183.1|107232.9|107182.9|107233.5|107183.5|107232.6|107182.6|11
1723739000000|2024-08-15 16:23:20|107232.4|107182.4|107225.8|107175.8|107232.4|107182.4|107225.6|107175.6|12
1723739010000|2024-08-15 16:23:30|107225.7|107175.7|107226.3|107176.3|107226.5|107176.5|107225.7|107175.7|6
1723739020000|2024-08-15 16:23:40|107225.9|107175.9|107223.8|107173.8|107225.9|107175.9|107222.3|107172.3|17
1723739030000|2024-08-15 16:23:50|107223.9|107173.9|107222.2|107172.2|107223.9|107173.9|107222.2|107172.2|14
1723739040000|2024-08-15 16:24:00|107221.9|107171.9|107226.7|107176.7|107226.7|107176.7|107221.1|107171.1|16
1723739050000|2024-08-15 16:24:10|107226.4|107176.4|107226|107176|107226.4|107176.4|107224.9|107174.9|10
1723739060000|2024-08-15 16:24:20|107226.1|107176.1|107226.5|107176.5|107227.4|107177.4|107225.7|107175.7|12
1723739070000|2024-08-15 16:24:30|107226.2|107176.2|107227.1|107177.1|107227.1|107177.1|107225.6|107175.6|15
1723739080000|2024-08-15 16:24:40|107226.7|107176.7|107222|107172|107226.7|107176.7|107221.4|107171.4|19
1723739090000|2024-08-15 16:24:50|107221.9|107171.9|107218.9|107168.9|107222.7|107172.7|107218.8|107168.8|9
1723739100000|2024-08-15 16:25:00|107217.7|107167.7|107219.1|107169.1|107219.4|107169.4|107217.7|107167.7|8
1723739110000|2024-08-15 16:25:10|107218.9|107168.9|107220.6|107170.6|107222.9|107172.9|107218.9|107168.9|15
1723739120000|2024-08-15 16:25:20|107220.7|107170.7|107219.7|107169.7|107220.7|107170.7|107219.2|107169.2|8
1723739130000|2024-08-15 16:25:30|107219.8|107169.8|107223.7|107173.7|107223.7|107173.7|107219.8|107169.8|10
1723739140000|2024-08-15 16:25:40|107224.1|107174.1|107225.3|107175.3|107225.3|107175.3|107223.4|107173.4|10
1723739150000|2024-08-15 16:25:50|107227|107177|107229.7|107179.7|107229.7|107179.7|107226.7|107176.7|8
1723739160000|2024-08-15 16:26:00|107229.9|107179.9|107222.4|107172.4|107229.9|107179.9|107222.4|107172.4|39
1723739170000|2024-08-15 16:26:10|107222.6|107172.6|107217.7|107167.7|107222.6|107172.6|107217.7|107167.7|10
1723739180000|2024-08-15 16:26:20|107218.9|107168.9|107214.6|107164.6|107218.9|107168.9|107214.6|107164.6|10
1723739190000|2024-08-15 16:26:30|107214.5|107164.5|107215.7|107165.7|107215.7|107165.7|107214.4|107164.4|8
1723739200000|2024-08-15 16:26:40|107215.6|107165.6|107215.9|107165.9|107218.2|107168.2|107215.6|107165.6|11
1723739210000|2024-08-15 16:26:50|107215.7|107165.7|107218.7|107168.7|107219.5|107169.5|107214.7|107164.7|24
1723739220000|2024-08-15 16:27:00|107218.2|107168.2|107227.1|107177.1|107229.2|107179.2|107213.9|107163.9|35
1723739230000|2024-08-15 16:27:10|107227.4|107177.4|107223.9|107173.9|107227.4|107177.4|107223.5|107173.5|15
1723739240000|2024-08-15 16:27:20|107224.1|107174.1|107223.1|107173.1|107224.1|107174.1|107221.8|107171.8|11
1723739250000|2024-08-15 16:27:30|107224.9|107174.9|107224.4|107174.4|107226.2|107176.2|107223.1|107173.1|15
1723739260000|2024-08-15 16:27:40|107225.9|107175.9|107223.5|107173.5|107225.9|107175.9|107223.5|107173.5|6
1723739270000|2024-08-15 16:27:50|107225.1|107175.1|107232.4|107182.4|107233.7|107183.7|107223.5|107173.5|30
1723739280000|2024-08-15 16:28:00|107232|107182|107227.1|107177.1|107232.3|107182.3|107226.4|107176.4|19
1723739290000|2024-08-15 16:28:10|107227.3|107177.3|107232.9|107182.9|107234.2|107184.2|107226.9|107176.9|23
1723739300000|2024-08-15 16:28:20|107233.2|107183.2|107232.7|107182.7|107233.4|107183.4|107230.6|107180.6|14
1723739310000|2024-08-15 16:28:30|107232.5|107182.5|107229.5|107179.5|107233.1|107183.1|107229.5|107179.5|13
1723739320000|2024-08-15 16:28:40|107229.4|107179.4|107231.3|107181.3|107231.3|107181.3|107229.4|107179.4|7
1723739330000|2024-08-15 16:28:50|107231.2|107181.2|107226.8|107176.8|107232.3|107182.3|107226.7|107176.7|19
1723739340000|2024-08-15 16:29:00|107226.2|107176.2|107225.4|107175.4|107227.3|107177.3|107224.5|107174.5|16
1723739350000|2024-08-15 16:29:10|107225.1|107175.1|107225.8|107175.8|107227.2|107177.2|107219.6|107169.6|30
1723739360000|2024-08-15 16:29:20|107225.9|107175.9|107231.2|107181.2|107231.2|107181.2|107225.9|107175.9|15
1723739370000|2024-08-15 16:29:30|107230.7|107180.7|107232.4|107182.4|107233.6|107183.6|107230.4|107180.4|25
1723739380000|2024-08-15 16:29:40|107232.5|107182.5|107232.7|107182.7|107233.2|107183.2|107231.7|107181.7|19
1723739390000|2024-08-15 16:29:50|107232.9|107182.9|107233.1|107183.1|107235.1|107185.1|107232.7|107182.7|25
1723739400000|2024-08-15 16:30:00|107234|107184|107233.2|107183.2|107235.9|107185.9|107232.7|107182.7|21
1723739410000|2024-08-15 16:30:10|107233.1|107183.1|107234.2|107184.2|107235.4|107185.4|107233|107183|21
1723739420000|2024-08-15 16:30:20|107234.6|107184.6|107247|107197|107247.4|107197.4|107234.6|107184.6|23
1723739430000|2024-08-15 16:30:30|107247.3|107197.3|107250.2|107200.2|107250.8|107200.8|107246.8|107196.8|34
1723739440000|2024-08-15 16:30:40|107249.5|107199.5|107249.1|107199.1|107250.1|107200.1|107248.8|107198.8|11
1723739450000|2024-08-15 16:30:50|107249.2|107199.2|107246.7|107196.7|107251.2|107201.2|107244.3|107194.3|28
1723739460000|2024-08-15 16:31:00|107247.8|107197.8|107247.1|107197.1|107248.9|107198.9|107243.2|107193.2|34
1723739470000|2024-08-15 16:31:10|107247.2|107197.2|107246.9|107196.9|107247.4|107197.4|107244.9|107194.9|32
1723739480000|2024-08-15 16:31:20|107246.5|107196.5|107246.3|107196.3|107252.2|107202.2|107245.2|107195.2|39
1723739490000|2024-08-15 16:31:30|107246.7|107196.7|107246.4|107196.4|107247|107197|107242.8|107192.8|32
1723739500000|2024-08-15 16:31:40|107246.8|107196.8|107247.7|107197.7|107251.9|107201.9|107245.8|107195.8|32
1723739510000|2024-08-15 16:31:50|107247.3|107197.3|107264|107214|107266.1|107216.1|107244.8|107194.8|46
1723739520000|2024-08-15 16:32:00|107263.6|107213.6|107267.3|107217.3|107267.8|107217.8|107262.7|107212.7|20
1723739530000|2024-08-15 16:32:10|107266.6|107216.6|107270.7|107220.7|107270.7|107220.7|107266.5|107216.5|34
1723739540000|2024-08-15 16:32:20|107269.1|107219.1|107275.3|107225.3|107275.3|107225.3|107267.1|107217.1|27
1723739550000|2024-08-15 16:32:30|107275.1|107225.1|107280.6|107230.6|107281.2|107231.2|107273.7|107223.7|28
1723739560000|2024-08-15 16:32:40|107280.4|107230.4|107286|107236|107287.6|107237.6|107280.4|107230.4|56
1723739570000|2024-08-15 16:32:50|107285.6|107235.6|107288.4|107238.4|107289.2|107239.2|107284.8|107234.8|44
1723739580000|2024-08-15 16:33:00|107288.6|107238.6|107294.5|107244.5|107294.5|107244.5|107287|107237|27
1723739590000|2024-08-15 16:33:10|107294.9|107244.9|107294.9|107244.9|107295.1|107245.1|107293.6|107243.6|11
1723739600000|2024-08-15 16:33:20|107295.2|107245.2|107295.4|107245.4|107295.7|107245.7|107294.1|107244.1|9
1723739610000|2024-08-15 16:33:30|107296|107246|107296.9|107246.9|107297.2|107247.2|107294.1|107244.1|18
1723739620000|2024-08-15 16:33:40|107296.4|107246.4|107296.4|107246.4|107296.4|107246.4|107295.7|107245.7|5
1723739630000|2024-08-15 16:33:50|107296.3|107246.3|107294.1|107244.1|107296.3|107246.3|107294|107244|15
1723739640000|2024-08-15 16:34:00|107294.5|107244.5|107297.8|107247.8|107297.8|107247.8|107294|107244|23
1723739650000|2024-08-15 16:34:10|107297.3|107247.3|107298.6|107248.6|107299.2|107249.2|107296.1|107246.1|18
1723739660000|2024-08-15 16:34:20|107298.9|107248.9|107295.9|107245.9|107300.7|107250.7|107295.9|107245.9|23
1723739670000|2024-08-15 16:34:30|107296.1|107246.1|107299.7|107249.7|107299.9|107249.9|107296.1|107246.1|19
1723739680000|2024-08-15 16:34:40|107300.8|107250.8|107300.5|107250.5|107300.9|107250.9|107297.7|107247.7|39
1723739690000|2024-08-15 16:34:50|107300|107250|107299.2|107249.2|107301|107251|107298|107248|37
1723739700000|2024-08-15 16:35:00|107299.4|107249.4|107305.5|107255.5|107305.8|107255.8|107299.2|107249.2|24
1723739710000|2024-08-15 16:35:10|107309.6|107259.6|107310.1|107260.1|107310.1|107260.1|107307.4|107257.4|17
1723739720000|2024-08-15 16:35:20|107310.4|107260.4|107310.9|107260.9|107311.3|107261.3|107309.9|107259.9|9
1723739730000|2024-08-15 16:35:30|107311.7|107261.7|107312|107262|107313.3|107263.3|107310.9|107260.9|17
1723739740000|2024-08-15 16:35:40|107311.7|107261.7|107303.1|107253.1|107311.7|107261.7|107300.9|107250.9|19
1723739750000|2024-08-15 16:35:50|107302.6|107252.6|107303.7|107253.7|107304|107254|107302.6|107252.6|7
1723739760000|2024-08-15 16:36:00|107303.9|107253.9|107305.5|107255.5|107306.3|107256.3|107303.9|107253.9|17
1723739770000|2024-08-15 16:36:10|107304.3|107254.3|107304.3|107254.3|107304.4|107254.4|107304.3|107254.3|3
1723739780000|2024-08-15 16:36:20|107304.5|107254.5|107305.9|107255.9|107305.9|107255.9|107304.2|107254.2|7
1723739790000|2024-08-15 16:36:30|107305.6|107255.6|107303.8|107253.8|107305.9|107255.9|107303.8|107253.8|7
1723739800000|2024-08-15 16:36:40|107305.4|107255.4|107304.2|107254.2|107305.4|107255.4|107302.5|107252.5|17
1723739810000|2024-08-15 16:36:50|107304.6|107254.6|107304.2|107254.2|107305|107255|107303.9|107253.9|9
1723739820000|2024-08-15 16:37:00|107305.7|107255.7|107307.6|107257.6|107310.5|107260.5|107304.8|107254.8|36
1723739830000|2024-08-15 16:37:10|107308.1|107258.1|107307.6|107257.6|107309.6|107259.6|107306.5|107256.5|30
1723739840000|2024-08-15 16:37:20|107307.7|107257.7|107307.2|107257.2|107308.5|107258.5|107305.2|107255.2|15
1723739850000|2024-08-15 16:37:30|107306.7|107256.7|107307.1|107257.1|107307.1|107257.1|107304.6|107254.6|6
1723739860000|2024-08-15 16:37:40|107306.9|107256.9|107307.3|107257.3|107307.4|107257.4|107304.8|107254.8|20
1723739870000|2024-08-15 16:37:50|107306.4|107256.4|107307.2|107257.2|107308|107258|107305.8|107255.8|17
1723739880000|2024-08-15 16:38:00|107307.7|107257.7|107307.1|107257.1|107308.1|107258.1|107304.7|107254.7|23
1723739890000|2024-08-15 16:38:10|107305.9|107255.9|107306.6|107256.6|107308.1|107258.1|107305.8|107255.8|17
1723739900000|2024-08-15 16:38:20|107309.4|107259.4|107308.2|107258.2|107310|107260|107307.1|107257.1|32
1723739910000|2024-08-15 16:38:30|107309.1|107259.1|107309.1|107259.1|107312.4|107262.4|107307.7|107257.7|24
1723739920000|2024-08-15 16:38:40|107308.8|107258.8|107307.4|107257.4|107309.1|107259.1|107306.5|107256.5|33
1723739930000|2024-08-15 16:38:50|107306.9|107256.9|107313.5|107263.5|107315.2|107265.2|107306.6|107256.6|32
1723739940000|2024-08-15 16:39:00|107314.1|107264.1|107314.8|107264.8|107315.8|107265.8|107313.8|107263.8|30
1723739950000|2024-08-15 16:39:10|107314.5|107264.5|107312.1|107262.1|107315|107265|107311.9|107261.9|30
1723739960000|2024-08-15 16:39:20|107312|107262|107313.3|107263.3|107314.8|107264.8|107312|107262|42
1723739970000|2024-08-15 16:39:30|107313.8|107263.8|107313|107263|107314.6|107264.6|107312.5|107262.5|38
1723739980000|2024-08-15 16:39:40|107313.3|107263.3|107314.4|107264.4|107314.7|107264.7|107312.3|107262.3|39
1723739990000|2024-08-15 16:39:50|107314.5|107264.5|107313|107263|107315|107265|107312.3|107262.3|33
1723740000000|2024-08-15 16:40:00|107313.7|107263.7|107316.6|107266.6|107318.4|107268.4|107313|107263|41
1723740010000|2024-08-15 16:40:10|107314.6|107264.6|107317.3|107267.3|107317.3|107267.3|107314.6|107264.6|18
1723740020000|2024-08-15 16:40:20|107317.6|107267.6|107321.9|107271.9|107322.9|107272.9|107317|107267|29
1723740030000|2024-08-15 16:40:30|107322|107272|107321.2|107271.2|107322.8|107272.8|107320.9|107270.9|26
1723740040000|2024-08-15 16:40:40|107321.8|107271.8|107334.7|107284.7|107335.3|107285.3|107320.9|107270.9|37
1723740050000|2024-08-15 16:40:50|107333.9|107283.9|107374.5|107324.5|107374.5|107324.5|107333.9|107283.9|32
1723740060000|2024-08-15 16:41:00|107375.1|107325.1|107377.3|107327.3|107378.1|107328.1|107375.1|107325.1|19
1723740070000|2024-08-15 16:41:10|107377.5|107327.5|107379.7|107329.7|107379.7|107329.7|107376.1|107326.1|22
1723740080000|2024-08-15 16:41:20|107379.2|107329.2|107376.7|107326.7|107379.7|107329.7|107376.5|107326.5|23
1723740090000|2024-08-15 16:41:30|107377|107327|107383.2|107333.2|107383.2|107333.2|107377|107327|29
1723740100000|2024-08-15 16:41:40|107383.3|107333.3|107390.6|107340.6|107390.6|107340.6|107382.3|107332.3|17
1723740110000|2024-08-15 16:41:50|107392.7|107342.7|107393.6|107343.6|107398.8|107348.8|107392.7|107342.7|34
1723740120000|2024-08-15 16:42:00|107393.8|107343.8|107387.6|107337.6|107393.9|107343.9|107384.8|107334.8|34
1723740130000|2024-08-15 16:42:10|107386|107336|107402.3|107352.3|107402.3|107352.3|107384.6|107334.6|42
1723740140000|2024-08-15 16:42:20|107402.5|107352.5|107403.7|107353.7|107403.7|107353.7|107398.7|107348.7|31
1723740150000|2024-08-15 16:42:30|107403.1|107353.1|107402.1|107352.1|107403.1|107353.1|107401.8|107351.8|15
1723740160000|2024-08-15 16:42:40|107401.9|107351.9|107402.7|107352.7|107404.7|107354.7|107401.9|107351.9|18
1723740170000|2024-08-15 16:42:50|107403.8|107353.8|107403.7|107353.7|107403.8|107353.8|107402.2|107352.2|15
1723740180000|2024-08-15 16:43:00|107403|107353|107402.5|107352.5|107404.7|107354.7|107400.9|107350.9|18
1723740190000|2024-08-15 16:43:10|107402.2|107352.2|107403.4|107353.4|107407|107357|107400|107350|41
1723740200000|2024-08-15 16:43:20|107402.3|107352.3|107403|107353|107404.5|107354.5|107400.3|107350.3|28
1723740210000|2024-08-15 16:43:30|107402.1|107352.1|107408|107358|107409.9|107359.9|107402|107352|28
1723740220000|2024-08-15 16:43:40|107407.9|107357.9|107407.9|107357.9|107408.2|107358.2|107407.4|107357.4|9
1723740230000|2024-08-15 16:43:50|107408.1|107358.1|107411.7|107361.7|107415.5|107365.5|107408.1|107358.1|23
1723740240000|2024-08-15 16:44:00|107411.4|107361.4|107410.5|107360.5|107412.2|107362.2|107409.3|107359.3|14
1723740250000|2024-08-15 16:44:10|107410.3|107360.3|107410.4|107360.4|107410.4|107360.4|107410|107360|7
1723740260000|2024-08-15 16:44:20|107408.9|107358.9|107409.2|107359.2|107409.3|107359.3|107408.9|107358.9|5
1723740270000|2024-08-15 16:44:30|107408.9|107358.9|107408.8|107358.8|107408.9|107358.9|107408.5|107358.5|5
1723740280000|2024-08-15 16:44:40|107408.6|107358.6|107408.4|107358.4|107409.3|107359.3|107408.3|107358.3|18
1723740290000|2024-08-15 16:44:50|107408.6|107358.6|107410.4|107360.4|107411.5|107361.5|107408.6|107358.6|25
1723740300000|2024-08-15 16:45:00|107410.5|107360.5|107412.8|107362.8|107414.5|107364.5|107410.5|107360.5|28
1723740310000|2024-08-15 16:45:10|107409.5|107359.5|107409.8|107359.8|107409.9|107359.9|107407.9|107357.9|17
1723740320000|2024-08-15 16:45:20|107409.6|107359.6|107406.7|107356.7|107412.8|107362.8|107406.7|107356.7|18
1723740330000|2024-08-15 16:45:30|107406.9|107356.9|107406.6|107356.6|107407.4|107357.4|107406.4|107356.4|11
1723740340000|2024-08-15 16:45:40|107406.1|107356.1|107404.9|107354.9|107406.1|107356.1|107404.8|107354.8|6
1723740350000|2024-08-15 16:45:50|107405.5|107355.5|107403.3|107353.3|107407.5|107357.5|107402.1|107352.1|32
1723740360000|2024-08-15 16:46:00|107403.9|107353.9|107408.8|107358.8|107408.9|107358.9|107403.3|107353.3|38
1723740370000|2024-08-15 16:46:10|107409.1|107359.1|107407.8|107357.8|107409.2|107359.2|107407.8|107357.8|16
1723740380000|2024-08-15 16:46:20|107408.6|107358.6|107409|107359|107409.2|107359.2|107408|107358|16
1723740390000|2024-08-15 16:46:30|107409.3|107359.3|107409.8|107359.8|107411.3|107361.3|107407.5|107357.5|34
1723740400000|2024-08-15 16:46:40|107409.9|107359.9|107411.9|107361.9|107414|107364|107409.9|107359.9|31
1723740410000|2024-08-15 16:46:50|107411.2|107361.2|107408.2|107358.2|107411.5|107361.5|107408|107358|26
1723740420000|2024-08-15 16:47:00|107408.3|107358.3|107407|107357|107408.6|107358.6|107406.3|107356.3|25
1723740430000|2024-08-15 16:47:10|107406.6|107356.6|107413.3|107363.3|107413.3|107363.3|107406.6|107356.6|25
1723740440000|2024-08-15 16:47:20|107413.8|107363.8|107429.4|107379.4|107433|107383|107413.8|107363.8|22
1723740450000|2024-08-15 16:47:30|107429.8|107379.8|107430.5|107380.5|107431.2|107381.2|107427.7|107377.7|25
1723740460000|2024-08-15 16:47:40|107429.1|107379.1|107430.7|107380.7|107430.7|107380.7|107427.8|107377.8|7
1723740470000|2024-08-15 16:47:50|107430.2|107380.2|107429.9|107379.9|107430.3|107380.3|107428.5|107378.5|9
1723740480000|2024-08-15 16:48:00|107430.2|107380.2|107430.3|107380.3|107430.4|107380.4|107429.4|107379.4|9
1723740490000|2024-08-15 16:48:10|107432.2|107382.2|107431.5|107381.5|107432.2|107382.2|107427.4|107377.4|24
1723740500000|2024-08-15 16:48:20|107431.1|107381.1|107434.4|107384.4|107435.8|107385.8|107431.1|107381.1|31
1723740510000|2024-08-15 16:48:30|107434.7|107384.7|107434.8|107384.8|107435.6|107385.6|107434|107384|10
1723740520000|2024-08-15 16:48:40|107435.1|107385.1|107435.3|107385.3|107435.3|107385.3|107434.6|107384.6|4
1723740530000|2024-08-15 16:48:50|107435.1|107385.1|107433.8|107383.8|107435.4|107385.4|107433.4|107383.4|5
1723740540000|2024-08-15 16:49:00|107433.4|107383.4|107431.8|107381.8|107434.8|107384.8|107430.4|107380.4|16
1723740550000|2024-08-15 16:49:10|107431.4|107381.4|107432|107382|107433.4|107383.4|107429.6|107379.6|33
1723740560000|2024-08-15 16:49:20|107431.1|107381.1|107430.2|107380.2|107431.1|107381.1|107427.2|107377.2|32
1723740570000|2024-08-15 16:49:30|107429.8|107379.8|107428.1|107378.1|107429.8|107379.8|107427.2|107377.2|14
1723740580000|2024-08-15 16:49:40|107427.9|107377.9|107426.9|107376.9|107427.9|107377.9|107426.4|107376.4|12
1723740590000|2024-08-15 16:49:50|107427|107377|107426.7|107376.7|107427|107377|107426.7|107376.7|2
1723740600000|2024-08-15 16:50:00|107426.5|107376.5|107426.6|107376.6|107430.4|107380.4|107426|107376|38
1723740610000|2024-08-15 16:50:10|107427|107377|107426.5|107376.5|107428.4|107378.4|107425.8|107375.8|23
1723740620000|2024-08-15 16:50:20|107427.3|107377.3|107429.8|107379.8|107429.9|107379.9|107426.4|107376.4|33
1723740630000|2024-08-15 16:50:30|107429.6|107379.6|107430.8|107380.8|107431.8|107381.8|107428.1|107378.1|30
1723740640000|2024-08-15 16:50:40|107430.6|107380.6|107431.2|107381.2|107431.8|107381.8|107430.1|107380.1|20
1723740650000|2024-08-15 16:50:50|107432|107382|107434.9|107384.9|107437.2|107387.2|107431.2|107381.2|26
1723740660000|2024-08-15 16:51:00|107435.7|107385.7|107429.6|107379.6|107436.1|107386.1|107429.6|107379.6|19
1723740670000|2024-08-15 16:51:10|107429.2|107379.2|107423.7|107373.7|107429.2|107379.2|107423.5|107373.5|23
1723740680000|2024-08-15 16:51:20|107422.3|107372.3|107431.7|107381.7|107437.3|107387.3|107422.3|107372.3|22
1723740690000|2024-08-15 16:51:30|107431.5|107381.5|107431|107381|107431.5|107381.5|107430.1|107380.1|16
1723740700000|2024-08-15 16:51:40|107430.8|107380.8|107432.4|107382.4|107433.3|107383.3|107430.8|107380.8|29
1723740710000|2024-08-15 16:51:50|107431.8|107381.8|107433.1|107383.1|107437.4|107387.4|107431.8|107381.8|20
1723740720000|2024-08-15 16:52:00|107431.8|107381.8|107442.1|107392.1|107442.2|107392.2|107431.8|107381.8|37
1723740730000|2024-08-15 16:52:10|107442.4|107392.4|107441|107391|107442.4|107392.4|107441|107391|6
1723740740000|2024-08-15 16:52:20|107440.5|107390.5|107435.6|107385.6|107440.5|107390.5|107435.6|107385.6|12
1723740750000|2024-08-15 16:52:30|107435.7|107385.7|107436.9|107386.9|107437|107387|107435.7|107385.7|26
1723740760000|2024-08-15 16:52:40|107436.6|107386.6|107435.9|107385.9|107436.9|107386.9|107435.9|107385.9|9
1723740770000|2024-08-15 16:52:50|107436.2|107386.2|107436|107386|107436.8|107386.8|107436|107386|16
1723740780000|2024-08-15 16:53:00|107436.4|107386.4|107438.1|107388.1|107438.1|107388.1|107436.4|107386.4|14
1723740790000|2024-08-15 16:53:10|107438.5|107388.5|107436.7|107386.7|107441.8|107391.8|107436.7|107386.7|25
1723740800000|2024-08-15 16:53:20|107435.8|107385.8|107440.6|107390.6|107440.6|107390.6|107435.8|107385.8|35
1723740810000|2024-08-15 16:53:30|107440.5|107390.5|107435.3|107385.3|107441.1|107391.1|107435.3|107385.3|39
1723740820000|2024-08-15 16:53:40|107435.1|107385.1|107434.8|107384.8|107436|107386|107434.5|107384.5|13
1723740830000|2024-08-15 16:53:50|107434.6|107384.6|107434.4|107384.4|107436|107386|107434.2|107384.2|32
1723740840000|2024-08-15 16:54:00|107434.5|107384.5|107434.3|107384.3|107436.5|107386.5|107433.2|107383.2|57
1723740850000|2024-08-15 16:54:10|107434.4|107384.4|107432.9|107382.9|107435|107385|107431.8|107381.8|49
1723740860000|2024-08-15 16:54:20|107432.4|107382.4|107432.7|107382.7|107433.5|107383.5|107427.4|107377.4|31
1723740870000|2024-08-15 16:54:30|107432.5|107382.5|107429|107379|107432.5|107382.5|107428.4|107378.4|37
1723740880000|2024-08-15 16:54:40|107428.9|107378.9|107430.1|107380.1|107430.6|107380.6|107428.5|107378.5|25
1723740890000|2024-08-15 16:54:50|107430.2|107380.2|107430|107380|107435.8|107385.8|107429.7|107379.7|50
1723740900000|2024-08-15 16:55:00|107429.4|107379.4|107428.8|107378.8|107430.1|107380.1|107428.4|107378.4|31
1723740910000|2024-08-15 16:55:10|107428.6|107378.6|107432.1|107382.1|107433|107383|107428|107378|27
1723740920000|2024-08-15 16:55:20|107432.7|107382.7|107433.4|107383.4|107433.8|107383.8|107431.7|107381.7|20
1723740930000|2024-08-15 16:55:30|107433.2|107383.2|107430.3|107380.3|107433.3|107383.3|107429.7|107379.7|22
1723740940000|2024-08-15 16:55:40|107429.8|107379.8|107431.5|107381.5|107431.5|107381.5|107428.9|107378.9|11
1723740950000|2024-08-15 16:55:50|107431.3|107381.3|107433.5|107383.5|107433.7|107383.7|107430|107380|25
1723740960000|2024-08-15 16:56:00|107434.3|107384.3|107433.3|107383.3|107435.2|107385.2|107432.6|107382.6|50
1723740970000|2024-08-15 16:56:10|107433.7|107383.7|107435.6|107385.6|107435.9|107385.9|107433.1|107383.1|16
1723740980000|2024-08-15 16:56:20|107435.3|107385.3|107438.5|107388.5|107438.5|107388.5|107434.4|107384.4|25
1723740990000|2024-08-15 16:56:30|107438.2|107388.2|107436.2|107386.2|107439.1|107389.1|107435.9|107385.9|14
1723741000000|2024-08-15 16:56:40|107436.4|107386.4|107437.5|107387.5|107437.9|107387.9|107435.7|107385.7|37
1723741010000|2024-08-15 16:56:50|107437.8|107387.8|107436|107386|107439.7|107389.7|107436|107386|45
1723741020000|2024-08-15 16:57:00|107435.8|107385.8|107435|107385|107437.1|107387.1|107433.6|107383.6|30
1723741030000|2024-08-15 16:57:10|107435.5|107385.5|107434.5|107384.5|107436.4|107386.4|107434.3|107384.3|37
1723741040000|2024-08-15 16:57:20|107434.9|107384.9|107434.1|107384.1|107438|107388|107434.1|107384.1|28
1723741050000|2024-08-15 16:57:30|107434.4|107384.4|107438.6|107388.6|107439.5|107389.5|107434.2|107384.2|27
1723741060000|2024-08-15 16:57:40|107439.1|107389.1|107447.2|107397.2|107447.4|107397.4|107438.2|107388.2|21
1723741070000|2024-08-15 16:57:50|107447.8|107397.8|107446.4|107396.4|107447.8|107397.8|107445.2|107395.2|32
1723741080000|2024-08-15 16:58:00|107446.9|107396.9|107447.5|107397.5|107449.3|107399.3|107446.9|107396.9|26
1723741090000|2024-08-15 16:58:10|107448.6|107398.6|107449.3|107399.3|107449.9|107399.9|107447.5|107397.5|28
1723741100000|2024-08-15 16:58:20|107449.4|107399.4|107444.5|107394.5|107449.4|107399.4|107444.5|107394.5|38
1723741110000|2024-08-15 16:58:30|107444.3|107394.3|107446|107396|107446|107396|107443.3|107393.3|25
1723741120000|2024-08-15 16:58:40|107445.9|107395.9|107443.9|107393.9|107448.5|107398.5|107443.7|107393.7|27
1723741130000|2024-08-15 16:58:50|107444.5|107394.5|107447.9|107397.9|107448.4|107398.4|107444.5|107394.5|29
1723741140000|2024-08-15 16:59:00|107447.6|107397.6|107441.6|107391.6|107448.4|107398.4|107440.6|107390.6|37
1723741150000|2024-08-15 16:59:10|107441.5|107391.5|107442.1|107392.1|107443.5|107393.5|107441.5|107391.5|15
1723741160000|2024-08-15 16:59:20|107437.1|107387.1|107443.4|107393.4|107443.4|107393.4|107437.1|107387.1|30
1723741170000|2024-08-15 16:59:30|107443.2|107393.2|107448.1|107398.1|107448.6|107398.6|107441.7|107391.7|13
1723741180000|2024-08-15 16:59:40|107448.6|107398.6|107443.1|107393.1|107448.6|107398.6|107442.7|107392.7|14
1723741190000|2024-08-15 16:59:50|107443.3|107393.3|107442.8|107392.8|107443.3|107393.3|107441.9|107391.9|9
1723741200000|2024-08-15 17:00:00|107443.8|107393.8|107443.9|107393.9|107448.5|107398.5|107441.8|107391.8|35
1723741210000|2024-08-15 17:00:10|107443.7|107393.7|107441.7|107391.7|107444.3|107394.3|107440.4|107390.4|26
1723741220000|2024-08-15 17:00:20|107442|107392|107443.2|107393.2|107443.2|107393.2|107441.4|107391.4|8
1723741230000|2024-08-15 17:00:30|107443.5|107393.5|107451.8|107401.8|107451.8|107401.8|107443.5|107393.5|40
1723741240000|2024-08-15 17:00:40|107450.8|107400.8|107451|107401|107452.5|107402.5|107445.9|107395.9|45
1723741250000|2024-08-15 17:00:50|107449.2|107399.2|107458.4|107408.4|107458.9|107408.9|107449.2|107399.2|19
1723741260000|2024-08-15 17:01:00|107457.7|107407.7|107445.8|107395.8|107458.4|107408.4|107445.2|107395.2|22
1723741270000|2024-08-15 17:01:10|107448.3|107398.3|107444.4|107394.4|107451.9|107401.9|107444.4|107394.4|26
1723741280000|2024-08-15 17:01:20|107444.2|107394.2|107433.2|107383.2|107446.1|107396.1|107432.3|107382.3|19
1723741290000|2024-08-15 17:01:30|107430.3|107380.3|107426.4|107376.4|107430.3|107380.3|107426.4|107376.4|18
1723741300000|2024-08-15 17:01:40|107425.4|107375.4|107430.6|107380.6|107431.3|107381.3|107421.9|107371.9|25
1723741310000|2024-08-15 17:01:50|107430.5|107380.5|107430.1|107380.1|107430.7|107380.7|107430.1|107380.1|4
1723741320000|2024-08-15 17:02:00|107430.3|107380.3|107426.4|107376.4|107430.3|107380.3|107425.9|107375.9|10
1723741330000|2024-08-15 17:02:10|107426.2|107376.2|107426.2|107376.2|107427|107377|107426.2|107376.2|5
1723741340000|2024-08-15 17:02:20|107425.9|107375.9|107424.6|107374.6|107425.9|107375.9|107423.8|107373.8|12
1723741350000|2024-08-15 17:02:30|107424.7|107374.7|107427.1|107377.1|107427.6|107377.6|107424.7|107374.7|7
1723741360000|2024-08-15 17:02:40|107427.2|107377.2|107427.7|107377.7|107427.7|107377.7|107427.2|107377.2|3
1723741370000|2024-08-15 17:02:50|107427.2|107377.2|107419.2|107369.2|107427.2|107377.2|107419.1|107369.1|13
1723741380000|2024-08-15 17:03:00|107421.1|107371.1|107430.6|107380.6|107430.6|107380.6|107420.4|107370.4|19
1723741390000|2024-08-15 17:03:10|107431.1|107381.1|107429.8|107379.8|107431.6|107381.6|107429.8|107379.8|5
1723741400000|2024-08-15 17:03:20|107430.1|107380.1|107433.8|107383.8|107434.1|107384.1|107429.6|107379.6|11
1723741410000|2024-08-15 17:03:30|107433.5|107383.5|107429.3|107379.3|107433.5|107383.5|107429.3|107379.3|13
1723741420000|2024-08-15 17:03:40|107429.5|107379.5|107429.2|107379.2|107429.5|107379.5|107429.2|107379.2|3
1723741430000|2024-08-15 17:03:50|107429|107379|107431.2|107381.2|107431.7|107381.7|107429|107379|12
1723741440000|2024-08-15 17:04:00|107431.8|107381.8|107431.1|107381.1|107432.8|107382.8|107430.3|107380.3|16
1723741450000|2024-08-15 17:04:10|107431|107381|107432.9|107382.9|107432.9|107382.9|107431|107381|9
1723741460000|2024-08-15 17:04:20|107433|107383|107434.8|107384.8|107434.8|107384.8|107433|107383|5
1723741470000|2024-08-15 17:04:30|107435.3|107385.3|107440.1|107390.1|107440.1|107390.1|107435.3|107385.3|7
1723741480000|2024-08-15 17:04:40|107440.8|107390.8|107438.5|107388.5|107440.9|107390.9|107437.8|107387.8|12
1723741490000|2024-08-15 17:04:50|107438.1|107388.1|107437.5|107387.5|107438.1|107388.1|107437.5|107387.5|3
1723741500000|2024-08-15 17:05:00|107437.4|107387.4|107434.1|107384.1|107437.6|107387.6|107434.1|107384.1|6
1723741510000|2024-08-15 17:05:10|107434.9|107384.9|107434|107384|107435.3|107385.3|107433.7|107383.7|11
1723741520000|2024-08-15 17:05:20|107433.8|107383.8|107432.6|107382.6|107434.3|107384.3|107432.6|107382.6|10
1723741530000|2024-08-15 17:05:30|107431.4|107381.4|107434.3|107384.3|107435.4|107385.4|107431.4|107381.4|14
1723741540000|2024-08-15 17:05:40|107434.5|107384.5|107435.8|107385.8|107435.8|107385.8|107434.5|107384.5|6
1723741550000|2024-08-15 17:05:50|107436|107386|107435.6|107385.6|107436|107386|107435.5|107385.5|6
1723741560000|2024-08-15 17:06:00|107435.4|107385.4|107436.4|107386.4|107436.4|107386.4|107435|107385|9
1723741570000|2024-08-15 17:06:10|107437|107387|107441.3|107391.3|107441.3|107391.3|107437|107387|15
1723741580000|2024-08-15 17:06:20|107441.2|107391.2|107442.7|107392.7|107442.7|107392.7|107441.1|107391.1|8
1723741590000|2024-08-15 17:06:30|107442.9|107392.9|107444|107394|107444|107394|107440.5|107390.5|7
1723741600000|2024-08-15 17:06:40|107444.1|107394.1|107451.4|107401.4|107451.8|107401.8|107444.1|107394.1|35
1723741610000|2024-08-15 17:06:50|107451.7|107401.7|107449.1|107399.1|107451.8|107401.8|107447.7|107397.7|35
1723741620000|2024-08-15 17:07:00|107448.3|107398.3|107449.9|107399.9|107450.2|107400.2|107448.3|107398.3|16
1723741630000|2024-08-15 17:07:10|107450|107400|107449.5|107399.5|107450.9|107400.9|107449.5|107399.5|5
1723741640000|2024-08-15 17:07:20|107449.3|107399.3|107447.7|107397.7|107449.3|107399.3|107445.2|107395.2|20
1723741650000|2024-08-15 17:07:30|107447.5|107397.5|107451.9|107401.9|107452.4|107402.4|107447.5|107397.5|21
1723741660000|2024-08-15 17:07:40|107452.3|107402.3|107450|107400|107452.4|107402.4|107447.9|107397.9|19
1723741670000|2024-08-15 17:07:50|107450.2|107400.2|107446.6|107396.6|107452.4|107402.4|107446.6|107396.6|15
1723741680000|2024-08-15 17:08:00|107446.2|107396.2|107446|107396|107447.4|107397.4|107445.2|107395.2|16
1723741690000|2024-08-15 17:08:10|107447.2|107397.2|107446.2|107396.2|107447.4|107397.4|107444.8|107394.8|11
1723741700000|2024-08-15 17:08:20|107447.4|107397.4|107446.8|107396.8|107451.1|107401.1|107446.2|107396.2|30
1723741710000|2024-08-15 17:08:30|107448|107398|107450|107400|107451.1|107401.1|107446.8|107396.8|30
1723741720000|2024-08-15 17:08:40|107449.2|107399.2|107449.3|107399.3|107450|107400|107449.2|107399.2|10
1723741730000|2024-08-15 17:08:50|107448.8|107398.8|107448.2|107398.2|107449.6|107399.6|107443.8|107393.8|20
1723741740000|2024-08-15 17:09:00|107447.9|107397.9|107454.5|107404.5|107455.4|107405.4|107447.9|107397.9|27
1723741750000|2024-08-15 17:09:10|107454.4|107404.4|107453.6|107403.6|107454.4|107404.4|107452.1|107402.1|22
1723741760000|2024-08-15 17:09:20|107453.7|107403.7|107447.5|107397.5|107455|107405|107446.8|107396.8|21
1723741770000|2024-08-15 17:09:30|107447.3|107397.3|107449.6|107399.6|107449.6|107399.6|107445.8|107395.8|9
1723741780000|2024-08-15 17:09:40|107449.2|107399.2|107447.7|107397.7|107449.2|107399.2|107446.7|107396.7|7
1723741790000|2024-08-15 17:09:50|107448.2|107398.2|107450|107400|107450|107400|107448.1|107398.1|11
1723741800000|2024-08-15 17:10:00|107451.1|107401.1|107432|107382|107451.1|107401.1|107426.4|107376.4|30
1723741810000|2024-08-15 17:10:10|107432.8|107382.8|107427.6|107377.6|107435.5|107385.5|107427.3|107377.3|21
1723741820000|2024-08-15 17:10:20|107428.1|107378.1|107407.8|107357.8|107430.5|107380.5|107404.4|107354.4|53
1723741830000|2024-08-15 17:10:30|107408.6|107358.6|107423.1|107373.1|107423.3|107373.3|107408.6|107358.6|37
1723741840000|2024-08-15 17:10:40|107424.2|107374.2|107425.8|107375.8|107427.9|107377.9|107423.5|107373.5|25
1723741850000|2024-08-15 17:10:50|107425.7|107375.7|107425.3|107375.3|107425.7|107375.7|107424.5|107374.5|10
1723741860000|2024-08-15 17:11:00|107424.6|107374.6|107420.7|107370.7|107424.6|107374.6|107420.3|107370.3|20
1723741870000|2024-08-15 17:11:10|107421.2|107371.2|107421.7|107371.7|107422.2|107372.2|107419.8|107369.8|14
1723741880000|2024-08-15 17:11:20|107421.8|107371.8|107427.1|107377.1|107427.3|107377.3|107421.7|107371.7|17
1723741890000|2024-08-15 17:11:30|107427.2|107377.2|107426.6|107376.6|107427.2|107377.2|107426.6|107376.6|3
1723741900000|2024-08-15 17:11:40|107426.5|107376.5|107420.9|107370.9|107426.5|107376.5|107420.7|107370.7|18
1723741910000|2024-08-15 17:11:50|107421.2|107371.2|107424|107374|107424|107374|107419.5|107369.5|20
1723741920000|2024-08-15 17:12:00|107423.8|107373.8|107427.3|107377.3|107428.4|107378.4|107421.6|107371.6|17
1723741930000|2024-08-15 17:12:10|107427.6|107377.6|107428.2|107378.2|107428.2|107378.2|107426.9|107376.9|6
1723741940000|2024-08-15 17:12:20|107428.4|107378.4|107428.9|107378.9|107429.5|107379.5|107428.4|107378.4|11
1723741950000|2024-08-15 17:12:30|107428.7|107378.7|107423|107373|107428.7|107378.7|107422.4|107372.4|20
1723741960000|2024-08-15 17:12:40|107422.2|107372.2|107421.8|107371.8|107422.5|107372.5|107421.1|107371.1|18
1723741970000|2024-08-15 17:12:50|107423.2|107373.2|107424.1|107374.1|107424.8|107374.8|107419.9|107369.9|42
1723741980000|2024-08-15 17:13:00|107424.3|107374.3|107424.2|107374.2|107427.6|107377.6|107419.9|107369.9|42
1723741990000|2024-08-15 17:13:10|107424.1|107374.1|107420.8|107370.8|107425.2|107375.2|107418.4|107368.4|30
1723742000000|2024-08-15 17:13:20|107420.5|107370.5|107419.8|107369.8|107422.6|107372.6|107418.5|107368.5|32
1723742010000|2024-08-15 17:13:30|107420|107370|107417.4|107367.4|107421.2|107371.2|107417.4|107367.4|13
1723742020000|2024-08-15 17:13:40|107417.1|107367.1|107419.7|107369.7|107420.1|107370.1|107417.1|107367.1|22
1723742030000|2024-08-15 17:13:50|107420.1|107370.1|107417.8|107367.8|107422.6|107372.6|107415.9|107365.9|32
1723742040000|2024-08-15 17:14:00|107418.1|107368.1|107428.6|107378.6|107431.7|107381.7|107418.1|107368.1|57
1723742050000|2024-08-15 17:14:10|107428.7|107378.7|107429.1|107379.1|107430.6|107380.6|107427.2|107377.2|26
1723742060000|2024-08-15 17:14:20|107428.8|107378.8|107429.9|107379.9|107429.9|107379.9|107427.7|107377.7|16
1723742070000|2024-08-15 17:14:30|107429.6|107379.6|107427.4|107377.4|107429.6|107379.6|107427.1|107377.1|13
1723742080000|2024-08-15 17:14:40|107427.3|107377.3|107430.9|107380.9|107430.9|107380.9|107427.3|107377.3|9
1723742090000|2024-08-15 17:14:50|107431.2|107381.2|107429.7|107379.7|107431.2|107381.2|107429.1|107379.1|15
1723742100000|2024-08-15 17:15:00|107429.3|107379.3|107436.3|107386.3|107437.4|107387.4|107427.7|107377.7|38
1723742110000|2024-08-15 17:15:10|107436.8|107386.8|107434.3|107384.3|107436.9|107386.9|107433.5|107383.5|23
1723742120000|2024-08-15 17:15:20|107434.7|107384.7|107434.4|107384.4|107434.7|107384.7|107433.8|107383.8|4
1723742130000|2024-08-15 17:15:30|107435.7|107385.7|107436.2|107386.2|107436.3|107386.3|107434.3|107384.3|22
1723742140000|2024-08-15 17:15:40|107436.3|107386.3|107429.5|107379.5|107437.4|107387.4|107407.9|107357.9|29
1723742150000|2024-08-15 17:15:50|107429.7|107379.7|107432.3|107382.3|107433.7|107383.7|107429.3|107379.3|31
1723742160000|2024-08-15 17:16:00|107432.5|107382.5|107441.3|107391.3|107442.6|107392.6|107424.7|107374.7|35
1723742170000|2024-08-15 17:16:10|107441.8|107391.8|107445.2|107395.2|107446.5|107396.5|107441.8|107391.8|20
1723742180000|2024-08-15 17:16:20|107446|107396|107444.3|107394.3|107446.9|107396.9|107444.2|107394.2|20
1723742190000|2024-08-15 17:16:30|107445|107395|107444.2|107394.2|107445|107395|107444|107394|5
1723742200000|2024-08-15 17:16:40|107445|107395|107444.2|107394.2|107446|107396|107444.2|107394.2|12
1723742210000|2024-08-15 17:16:50|107443.9|107393.9|107444.2|107394.2|107444.2|107394.2|107443.6|107393.6|6
1723742220000|2024-08-15 17:17:00|107444.4|107394.4|107449.7|107399.7|107449.7|107399.7|107444.4|107394.4|18
1723742230000|2024-08-15 17:17:10|107449.2|107399.2|107453.3|107403.3|107453.8|107403.8|107449.2|107399.2|26
1723742240000|2024-08-15 17:17:20|107452.9|107402.9|107444.4|107394.4|107453.1|107403.1|107444.4|107394.4|19
1723742250000|2024-08-15 17:17:30|107441.7|107391.7|107442.3|107392.3|107444|107394|107426.5|107376.5|20
1723742260000|2024-08-15 17:17:40|107442|107392|107443.6|107393.6|107443.6|107393.6|107441.9|107391.9|8
1723742270000|2024-08-15 17:17:50|107443.7|107393.7|107452.5|107402.5|107452.8|107402.8|107443.2|107393.2|25
1723742280000|2024-08-15 17:18:00|107454.1|107404.1|107452.9|107402.9|107456.6|107406.6|107451.9|107401.9|16
1723742290000|2024-08-15 17:18:10|107454.6|107404.6|107447.2|107397.2|107454.6|107404.6|107446.7|107396.7|17
1723742300000|2024-08-15 17:18:20|107445|107395|107447.1|107397.1|107447.1|107397.1|107444.7|107394.7|28
1723742310000|2024-08-15 17:18:30|107447.3|107397.3|107452.3|107402.3|107452.3|107402.3|107446|107396|28
1723742320000|2024-08-15 17:18:40|107451.9|107401.9|107455.9|107405.9|107458.1|107408.1|107451.9|107401.9|40
1723742330000|2024-08-15 17:18:50|107456.3|107406.3|107456.3|107406.3|107457.1|107407.1|107455.8|107405.8|20
1723742340000|2024-08-15 17:19:00|107456|107406|107451.8|107401.8|107456.3|107406.3|107451.7|107401.7|23
1723742350000|2024-08-15 17:19:10|107451.9|107401.9|107453.9|107403.9|107454|107404|107451.9|107401.9|7
1723742360000|2024-08-15 17:19:20|107452.8|107402.8|107447.8|107397.8|107452.8|107402.8|107447.8|107397.8|23
1723742370000|2024-08-15 17:19:30|107447.7|107397.7|107448.6|107398.6|107450.7|107400.7|107447.7|107397.7|11
1723742380000|2024-08-15 17:19:40|107448.5|107398.5|107447.3|107397.3|107448.5|107398.5|107446.7|107396.7|16
1723742390000|2024-08-15 17:19:50|107447.5|107397.5|107447.8|107397.8|107448.8|107398.8|107447.5|107397.5|16
1723742400000|2024-08-15 17:20:00|107447.7|107397.7|107450.7|107400.7|107450.7|107400.7|107446.4|107396.4|16
1723742410000|2024-08-15 17:20:10|107449.2|107399.2|107444.3|107394.3|107449.3|107399.3|107444|107394|20
1723742420000|2024-08-15 17:20:20|107444.4|107394.4|107447.9|107397.9|107448|107398|107444.4|107394.4|16
1723742430000|2024-08-15 17:20:30|107448|107398|107450.6|107400.6|107450.8|107400.8|107447.2|107397.2|26
1723742440000|2024-08-15 17:20:40|107451|107401|107446.8|107396.8|107453.1|107403.1|107446.8|107396.8|25
1723742450000|2024-08-15 17:20:50|107447.6|107397.6|107447.4|107397.4|107447.6|107397.6|107446.1|107396.1|8
1723742460000|2024-08-15 17:21:00|107447.3|107397.3|107447.8|107397.8|107448.2|107398.2|107446.6|107396.6|16
1723742470000|2024-08-15 17:21:10|107448.2|107398.2|107448.8|107398.8|107448.9|107398.9|107445.7|107395.7|15
1723742480000|2024-08-15 17:21:20|107448.9|107398.9|107446.7|107396.7|107450.7|107400.7|107445.2|107395.2|31
1723742490000|2024-08-15 17:21:30|107446.3|107396.3|107444|107394|107446.7|107396.7|107443.1|107393.1|12
1723742500000|2024-08-15 17:21:40|107444.1|107394.1|107454.1|107404.1|107454.1|107404.1|107444.1|107394.1|30
1723742510000|2024-08-15 17:21:50|107455.7|107405.7|107454.7|107404.7|107456.4|107406.4|107453.2|107403.2|14
1723742520000|2024-08-15 17:22:00|107455.4|107405.4|107450.2|107400.2|107455.4|107405.4|107449.6|107399.6|27
1723742530000|2024-08-15 17:22:10|107449.1|107399.1|107449.3|107399.3|107451.2|107401.2|107447.2|107397.2|41
1723742540000|2024-08-15 17:22:20|107449.2|107399.2|107453.6|107403.6|107455.6|107405.6|107449.2|107399.2|30
1723742550000|2024-08-15 17:22:30|107454.3|107404.3|107453.3|107403.3|107454.3|107404.3|107451|107401|9
1723742560000|2024-08-15 17:22:40|107452.8|107402.8|107438.4|107388.4|107452.8|107402.8|107435.6|107385.6|28
1723742570000|2024-08-15 17:22:50|107438.2|107388.2|107437.9|107387.9|107439.5|107389.5|107437.9|107387.9|19
1723742580000|2024-08-15 17:23:00|107438.7|107388.7|107436.5|107386.5|107438.9|107388.9|107436.5|107386.5|15
1723742590000|2024-08-15 17:23:10|107436|107386|107437.7|107387.7|107438.2|107388.2|107435.7|107385.7|15
1723742600000|2024-08-15 17:23:20|107438|107388|107437.2|107387.2|107439.9|107389.9|107434.3|107384.3|41
1723742610000|2024-08-15 17:23:30|107438.1|107388.1|107437.4|107387.4|107438.8|107388.8|107436.9|107386.9|13
1723742620000|2024-08-15 17:23:40|107436.8|107386.8|107437.5|107387.5|107437.5|107387.5|107436.3|107386.3|16
1723742630000|2024-08-15 17:23:50|107437.6|107387.6|107438.4|107388.4|107438.8|107388.8|107437.6|107387.6|12
1723742640000|2024-08-15 17:24:00|107437.6|107387.6|107438.6|107388.6|107439.1|107389.1|107433.4|107383.4|22
1723742650000|2024-08-15 17:24:10|107438.8|107388.8|107440.3|107390.3|107440.7|107390.7|107438.4|107388.4|15
1723742660000|2024-08-15 17:24:20|107440.6|107390.6|107440.7|107390.7|107440.7|107390.7|107439.8|107389.8|10
1723742670000|2024-08-15 17:24:30|107440.5|107390.5|107439.1|107389.1|107440.5|107390.5|107438.2|107388.2|25
1723742680000|2024-08-15 17:24:40|107438.2|107388.2|107439.1|107389.1|107439.9|107389.9|107438.2|107388.2|7
1723742700000|2024-08-15 17:25:00|107439.7|107389.7|107439.9|107389.9|107440.2|107390.2|107438.5|107388.5|15
1723742710000|2024-08-15 17:25:10|107438.9|107388.9|107417.9|107367.9|107438.9|107388.9|107414.4|107364.4|18
1723742720000|2024-08-15 17:25:20|107417.5|107367.5|107413.9|107363.9|107417.5|107367.5|107413.5|107363.5|20
1723742730000|2024-08-15 17:25:30|107413.8|107363.8|107415.6|107365.6|107415.6|107365.6|107413.8|107363.8|10
1723742740000|2024-08-15 17:25:40|107415.7|107365.7|107416.4|107366.4|107416.6|107366.6|107415.6|107365.6|9
1723742750000|2024-08-15 17:25:50|107416.5|107366.5|107415.3|107365.3|107416.7|107366.7|107413.4|107363.4|23
1723742760000|2024-08-15 17:26:00|107415|107365|107413.9|107363.9|107415.4|107365.4|107413.9|107363.9|16
1723742770000|2024-08-15 17:26:10|107414.2|107364.2|107412.8|107362.8|107414.3|107364.3|107412.4|107362.4|13
1723742780000|2024-08-15 17:26:20|107412.3|107362.3|107411.9|107361.9|107412.8|107362.8|107411.7|107361.7|13
1723742790000|2024-08-15 17:26:30|107411.8|107361.8|107411.5|107361.5|107411.8|107361.8|107411.4|107361.4|3
1723742800000|2024-08-15 17:26:40|107411.2|107361.2|107409.4|107359.4|107411.2|107361.2|107408.2|107358.2|16
1723742810000|2024-08-15 17:26:50|107409.8|107359.8|107409.4|107359.4|107409.8|107359.8|107408.5|107358.5|8
1723742820000|2024-08-15 17:27:00|107409.7|107359.7|107410|107360|107412.5|107362.5|107408.5|107358.5|17
1723742830000|2024-08-15 17:27:10|107410.4|107360.4|107408.8|107358.8|107410.4|107360.4|107408|107358|19
1723742840000|2024-08-15 17:27:20|107409|107359|107413.4|107363.4|107413.6|107363.6|107408.3|107358.3|21
1723742850000|2024-08-15 17:27:30|107413|107363|107412.5|107362.5|107414.1|107364.1|107412.5|107362.5|15
1723742860000|2024-08-15 17:27:40|107412.4|107362.4|107409.5|107359.5|107412.4|107362.4|107409.5|107359.5|9
1723742870000|2024-08-15 17:27:50|107409.7|107359.7|107408.2|107358.2|107409.7|107359.7|107406.8|107356.8|24
1723742880000|2024-08-15 17:28:00|107408.6|107358.6|107410.1|107360.1|107412.5|107362.5|107407.9|107357.9|36
1723742890000|2024-08-15 17:28:10|107410.4|107360.4|107408.9|107358.9|107410.4|107360.4|107408.5|107358.5|19
1723742900000|2024-08-15 17:28:20|107409.3|107359.3|107410.1|107360.1|107411.4|107361.4|107407.9|107357.9|21
1723742910000|2024-08-15 17:28:30|107410|107360|107412.5|107362.5|107413.4|107363.4|107409.7|107359.7|17
1723742920000|2024-08-15 17:28:40|107412.8|107362.8|107414.7|107364.7|107416|107366|107412.5|107362.5|19
1723742930000|2024-08-15 17:28:50|107414|107364|107415.3|107365.3|107417.2|107367.2|107414|107364|14
1723742940000|2024-08-15 17:29:00|107416.3|107366.3|107417.1|107367.1|107417.1|107367.1|107414.1|107364.1|14
1723742950000|2024-08-15 17:29:10|107417.4|107367.4|107420.4|107370.4|107422.9|107372.9|107417.3|107367.3|27
1723742960000|2024-08-15 17:29:20|107419.8|107369.8|107420.8|107370.8|107423.7|107373.7|107419.8|107369.8|21
1723742970000|2024-08-15 17:29:30|107421.5|107371.5|107420.6|107370.6|107422.6|107372.6|107417.3|107367.3|48
1723742980000|2024-08-15 17:29:40|107420.8|107370.8|107418.9|107368.9|107421.4|107371.4|107417.9|107367.9|29
1723742990000|2024-08-15 17:29:50|107419.2|107369.2|107419|107369|107419.4|107369.4|107416.6|107366.6|31
1723743000000|2024-08-15 17:30:00|107419.4|107369.4|107415.3|107365.3|107420|107370|107414.7|107364.7|30
1723743010000|2024-08-15 17:30:10|107414.9|107364.9|107411.4|107361.4|107415.1|107365.1|107410.6|107360.6|16
1723743020000|2024-08-15 17:30:20|107411.6|107361.6|107412|107362|107414.3|107364.3|107410.9|107360.9|25
1723743030000|2024-08-15 17:30:30|107411.6|107361.6|107412.1|107362.1|107412.5|107362.5|107411.4|107361.4|15
1723743040000|2024-08-15 17:30:40|107412.4|107362.4|107411.7|107361.7|107412.4|107362.4|107410.8|107360.8|10
1723743050000|2024-08-15 17:30:50|107411.6|107361.6|107413.3|107363.3|107413.3|107363.3|107411.1|107361.1|16
1723743060000|2024-08-15 17:31:00|107411.7|107361.7|107417|107367|107418.5|107368.5|107411.7|107361.7|33
1723743070000|2024-08-15 17:31:10|107417.2|107367.2|107422.9|107372.9|107422.9|107372.9|107415.1|107365.1|22
1723743080000|2024-08-15 17:31:20|107424|107374|107427.8|107377.8|107429.7|107379.7|107423.6|107373.6|46
1723743090000|2024-08-15 17:31:30|107428.7|107378.7|107436.4|107386.4|107440.5|107390.5|107427.8|107377.8|33
1723743100000|2024-08-15 17:31:40|107436.6|107386.6|107437.2|107387.2|107437.6|107387.6|107435.9|107385.9|30
1723743110000|2024-08-15 17:31:50|107436.2|107386.2|107435.5|107385.5|107436.2|107386.2|107435.5|107385.5|6
1723743120000|2024-08-15 17:32:00|107436.2|107386.2|107431.3|107381.3|107436.3|107386.3|107431.3|107381.3|24
1723743130000|2024-08-15 17:32:10|107431.6|107381.6|107434.9|107384.9|107434.9|107384.9|107431.6|107381.6|17
1723743140000|2024-08-15 17:32:20|107434.5|107384.5|107436.8|107386.8|107436.8|107386.8|107434.5|107384.5|19
1723743150000|2024-08-15 17:32:30|107436.4|107386.4|107435.3|107385.3|107436.5|107386.5|107434.5|107384.5|17
1723743160000|2024-08-15 17:32:40|107435.9|107385.9|107435|107385|107435.9|107385.9|107435|107385|4
1723743170000|2024-08-15 17:32:50|107435.4|107385.4|107436.3|107386.3|107436.3|107386.3|107435.2|107385.2|6
1723743180000|2024-08-15 17:33:00|107436.9|107386.9|107439.6|107389.6|107441.2|107391.2|107435.3|107385.3|37
1723743190000|2024-08-15 17:33:10|107440.3|107390.3|107439.5|107389.5|107440.4|107390.4|107438.7|107388.7|6
1723743200000|2024-08-15 17:33:20|107440.2|107390.2|107438.1|107388.1|107440.3|107390.3|107438.1|107388.1|8
1723743210000|2024-08-15 17:33:30|107438.7|107388.7|107441.7|107391.7|107442.8|107392.8|107438.7|107388.7|26
1723743220000|2024-08-15 17:33:40|107441.5|107391.5|107440.9|107390.9|107444.7|107394.7|107439.5|107389.5|28
1723743230000|2024-08-15 17:33:50|107441.2|107391.2|107438.1|107388.1|107441.2|107391.2|107437.1|107387.1|23
1723743240000|2024-08-15 17:34:00|107439|107389|107439.1|107389.1|107440.9|107390.9|107438.4|107388.4|26
1723743250000|2024-08-15 17:34:10|107439|107389|107439.3|107389.3|107439.7|107389.7|107438.5|107388.5|10
1723743260000|2024-08-15 17:34:20|107439.2|107389.2|107438.9|107388.9|107439.9|107389.9|107436|107386|18
1723743270000|2024-08-15 17:34:30|107439.3|107389.3|107438.2|107388.2|107439.8|107389.8|107436.6|107386.6|12
1723743280000|2024-08-15 17:34:40|107436.8|107386.8|107435.7|107385.7|107436.8|107386.8|107435.2|107385.2|9
1723743290000|2024-08-15 17:34:50|107436.2|107386.2|107435.3|107385.3|107436.2|107386.2|107430.5|107380.5|25
1723743300000|2024-08-15 17:35:00|107436.6|107386.6|107436.1|107386.1|107436.6|107386.6|107434.9|107384.9|27
1723743310000|2024-08-15 17:35:10|107435.2|107385.2|107435.8|107385.8|107437.3|107387.3|107435.2|107385.2|17
1723743320000|2024-08-15 17:35:20|107435.5|107385.5|107438.9|107388.9|107438.9|107388.9|107432.7|107382.7|22
1723743330000|2024-08-15 17:35:30|107439.3|107389.3|107443.5|107393.5|107443.5|107393.5|107439|107389|16
1723743340000|2024-08-15 17:35:40|107443.7|107393.7|107449.7|107399.7|107453.6|107403.6|107443.7|107393.7|32
1723743350000|2024-08-15 17:35:50|107450.5|107400.5|107455.1|107405.1|107455.2|107405.2|107450.5|107400.5|39
1723743360000|2024-08-15 17:36:00|107453.4|107403.4|107458.4|107408.4|107460.9|107410.9|107449|107399|44
1723743370000|2024-08-15 17:36:10|107458.6|107408.6|107461.4|107411.4|107462.4|107412.4|107458.6|107408.6|30
1723743380000|2024-08-15 17:36:20|107461.1|107411.1|107460.5|107410.5|107462.1|107412.1|107459.4|107409.4|22
1723743390000|2024-08-15 17:36:30|107460.3|107410.3|107452.5|107402.5|107460.3|107410.3|107451.6|107401.6|29
1723743400000|2024-08-15 17:36:40|107452.7|107402.7|107457.5|107407.5|107457.5|107407.5|107451.4|107401.4|15
1723743410000|2024-08-15 17:36:50|107457.6|107407.6|107453.8|107403.8|107457.6|107407.6|107449.4|107399.4|27
1723743420000|2024-08-15 17:37:00|107454.6|107404.6|107455.6|107405.6|107455.8|107405.8|107454.6|107404.6|23
1723743430000|2024-08-15 17:37:10|107454.8|107404.8|107463.5|107413.5|107476.3|107426.3|107454.8|107404.8|36
1723743440000|2024-08-15 17:37:20|107462.7|107412.7|107464.4|107414.4|107464.8|107414.8|107462.7|107412.7|12
1723743450000|2024-08-15 17:37:30|107464.8|107414.8|107467.5|107417.5|107467.5|107417.5|107464.8|107414.8|12
1723743460000|2024-08-15 17:37:40|107468.1|107418.1|107478.4|107428.4|107478.4|107428.4|107468.1|107418.1|31
1723743470000|2024-08-15 17:37:50|107479|107429|107483.1|107433.1|107483.1|107433.1|107476|107426|24
1723743480000|2024-08-15 17:38:00|107483|107433|107484|107434|107484.2|107434.2|107483|107433|9
1723743490000|2024-08-15 17:38:10|107484.1|107434.1|107483.7|107433.7|107484.3|107434.3|107483.7|107433.7|5
1723743500000|2024-08-15 17:38:20|107484|107434|107484.2|107434.2|107484.2|107434.2|107483.9|107433.9|4
1723743510000|2024-08-15 17:38:30|107484.3|107434.3|107484.2|107434.2|107484.4|107434.4|107483.3|107433.3|12
1723743520000|2024-08-15 17:38:40|107483.8|107433.8|107484.4|107434.4|107484.4|107434.4|107483.7|107433.7|5
1723743530000|2024-08-15 17:38:50|107484.2|107434.2|107482.9|107432.9|107484.2|107434.2|107482.9|107432.9|10
1723743540000|2024-08-15 17:39:00|107483|107433|107481.2|107431.2|107484.9|107434.9|107481.2|107431.2|22
1723743550000|2024-08-15 17:39:10|107481|107431|107480.2|107430.2|107481|107431|107480.2|107430.2|5
1723743560000|2024-08-15 17:39:20|107480.4|107430.4|107472.2|107422.2|107480.4|107430.4|107472.2|107422.2|17
1723743570000|2024-08-15 17:39:30|107471.8|107421.8|107465.4|107415.4|107471.8|107421.8|107464.6|107414.6|24
1723743580000|2024-08-15 17:39:40|107465.2|107415.2|107465.2|107415.2|107465.3|107415.3|107465.2|107415.2|3
1723743590000|2024-08-15 17:39:50|107465.3|107415.3|107465.2|107415.2|107465.3|107415.3|107465.2|107415.2|2
1723743600000|2024-08-15 17:40:00|107466.2|107416.2|107464.1|107414.1|107468.6|107418.6|107464.1|107414.1|19
1723743610000|2024-08-15 17:40:10|107463.6|107413.6|107464.7|107414.7|107464.7|107414.7|107463.6|107413.6|7
1723743620000|2024-08-15 17:40:20|107465|107415|107462.3|107412.3|107465|107415|107462|107412|13
1723743630000|2024-08-15 17:40:30|107462.9|107412.9|107480.8|107430.8|107484.8|107434.8|107461.7|107411.7|36
1723743640000|2024-08-15 17:40:40|107481|107431|107485.1|107435.1|107485.1|107435.1|107479.6|107429.6|44
1723743650000|2024-08-15 17:40:50|107484.9|107434.9|107487.1|107437.1|107487.1|107437.1|107483.2|107433.2|21
1723743660000|2024-08-15 17:41:00|107488.8|107438.8|107493.3|107443.3|107493.6|107443.6|107488|107438|18
1723743670000|2024-08-15 17:41:10|107493.6|107443.6|107491.3|107441.3|107495|107445|107490.8|107440.8|27
1723743680000|2024-08-15 17:41:20|107490.9|107440.9|107491.3|107441.3|107491.5|107441.5|107490.1|107440.1|13
1723743690000|2024-08-15 17:41:30|107491.4|107441.4|107495.7|107445.7|107495.7|107445.7|107490.8|107440.8|28
1723743700000|2024-08-15 17:41:40|107495.5|107445.5|107500.6|107450.6|107500.6|107450.6|107495.5|107445.5|19
1723743710000|2024-08-15 17:41:50|107500.5|107450.5|107508.7|107458.7|107510.7|107460.7|107499.6|107449.6|29
1723743720000|2024-08-15 17:42:00|107506.4|107456.4|107511.2|107461.2|107511.2|107461.2|107506.4|107456.4|27
1723743730000|2024-08-15 17:42:10|107511.3|107461.3|107508.3|107458.3|107511.3|107461.3|107503.1|107453.1|33
1723743740000|2024-08-15 17:42:20|107509.6|107459.6|107518.1|107468.1|107519.8|107469.8|107509.6|107459.6|23
1723743750000|2024-08-15 17:42:30|107518.3|107468.3|107519.7|107469.7|107521.9|107471.9|107518.2|107468.2|16
1723743760000|2024-08-15 17:42:40|107518.5|107468.5|107520.4|107470.4|107520.6|107470.6|107518.5|107468.5|13
1723743770000|2024-08-15 17:42:50|107519.3|107469.3|107513.1|107463.1|107519.3|107469.3|107512.1|107462.1|15
1723743780000|2024-08-15 17:43:00|107513|107463|107514.2|107464.2|107516.7|107466.7|107513|107463|22
1723743790000|2024-08-15 17:43:10|107514.4|107464.4|107516.3|107466.3|107516.3|107466.3|107514.4|107464.4|11
1723743800000|2024-08-15 17:43:20|107515|107465|107514.8|107464.8|107515|107465|107514.2|107464.2|5
1723743810000|2024-08-15 17:43:30|107515.4|107465.4|107517.3|107467.3|107518|107468|107514.1|107464.1|19
1723743820000|2024-08-15 17:43:40|107517.5|107467.5|107532.4|107482.4|107534.2|107484.2|107515.7|107465.7|33
1723743830000|2024-08-15 17:43:50|107532.3|107482.3|107530.7|107480.7|107532.3|107482.3|107529.8|107479.8|7
1723743840000|2024-08-15 17:44:00|107530.3|107480.3|107531|107481|107531|107481|107530.3|107480.3|4
1723743850000|2024-08-15 17:44:10|107531.1|107481.1|107532.8|107482.8|107533.7|107483.7|107531.1|107481.1|14
1723743860000|2024-08-15 17:44:20|107532.5|107482.5|107538.9|107488.9|107540.4|107490.4|107532.5|107482.5|41
1723743870000|2024-08-15 17:44:30|107538.4|107488.4|107537.6|107487.6|107540.6|107490.6|107537.6|107487.6|30
1723743880000|2024-08-15 17:44:40|107538|107488|107536.2|107486.2|107538|107488|107536.2|107486.2|8
1723743890000|2024-08-15 17:44:50|107536.5|107486.5|107535.8|107485.8|107536.5|107486.5|107534.5|107484.5|16
1723743900000|2024-08-15 17:45:00|107535.5|107485.5|107531.8|107481.8|107536.3|107486.3|107530.9|107480.9|27
1723743910000|2024-08-15 17:45:10|107532.1|107482.1|107520.2|107470.2|107532.7|107482.7|107519.5|107469.5|20
1723743920000|2024-08-15 17:45:20|107519.8|107469.8|107512.7|107462.7|107519.8|107469.8|107510.5|107460.5|38
1723743930000|2024-08-15 17:45:30|107513.3|107463.3|107507.3|107457.3|107513.3|107463.3|107506.5|107456.5|25
1723743940000|2024-08-15 17:45:40|107507.9|107457.9|107514.1|107464.1|107515.2|107465.2|107507.9|107457.9|30
1723743950000|2024-08-15 17:45:50|107514.8|107464.8|107512.4|107462.4|107514.8|107464.8|107511.1|107461.1|20
1723743960000|2024-08-15 17:46:00|107512.9|107462.9|107512.3|107462.3|107515.2|107465.2|107507.8|107457.8|48
1723743970000|2024-08-15 17:46:10|107512.7|107462.7|107510.8|107460.8|107513|107463|107510.8|107460.8|18
1723743980000|2024-08-15 17:46:20|107511.4|107461.4|107518.4|107468.4|107518.9|107468.9|107511.2|107461.2|34
1723743990000|2024-08-15 17:46:30|107517.2|107467.2|107521.9|107471.9|107522.3|107472.3|107513.4|107463.4|42
1723744000000|2024-08-15 17:46:40|107522.2|107472.2|107526.9|107476.9|107531.7|107481.7|107520|107470|23
1723744010000|2024-08-15 17:46:50|107526.7|107476.7|107527.6|107477.6|107527.6|107477.6|107526.1|107476.1|15
1723744020000|2024-08-15 17:47:00|107527.5|107477.5|107527.6|107477.6|107529.6|107479.6|107527.5|107477.5|15
1723744030000|2024-08-15 17:47:10|107528.3|107478.3|107538.1|107488.1|107539.7|107489.7|107527.2|107477.2|26
1723744040000|2024-08-15 17:47:20|107538.4|107488.4|107538.3|107488.3|107540.8|107490.8|107538.3|107488.3|9
1723744050000|2024-08-15 17:47:30|107539.2|107489.2|107538.9|107488.9|107541.8|107491.8|107537.9|107487.9|24
1723744060000|2024-08-15 17:47:40|107539.1|107489.1|107539.6|107489.6|107541.8|107491.8|107539.1|107489.1|31
1723744070000|2024-08-15 17:47:50|107539.7|107489.7|107538.7|107488.7|107540.1|107490.1|107538.7|107488.7|18
1723744080000|2024-08-15 17:48:00|107539.6|107489.6|107534.5|107484.5|107539.8|107489.8|107534|107484|38
1723744090000|2024-08-15 17:48:10|107534.2|107484.2|107540.2|107490.2|107541.3|107491.3|107534.1|107484.1|39
1723744100000|2024-08-15 17:48:20|107540.9|107490.9|107542.8|107492.8|107543.6|107493.6|107540.9|107490.9|29
1723744110000|2024-08-15 17:48:30|107543.1|107493.1|107549.5|107499.5|107549.9|107499.9|107538.6|107488.6|28
1723744120000|2024-08-15 17:48:40|107548.9|107498.9|107552.3|107502.3|107552.3|107502.3|107546.9|107496.9|18
1723744130000|2024-08-15 17:48:50|107551.7|107501.7|107550.5|107500.5|107551.7|107501.7|107549.7|107499.7|23
1723744140000|2024-08-15 17:49:00|107550.9|107500.9|107546.9|107496.9|107551.3|107501.3|107546|107496|27
1723744150000|2024-08-15 17:49:10|107546.7|107496.7|107543.1|107493.1|107546.7|107496.7|107541.4|107491.4|21
1723744160000|2024-08-15 17:49:20|107543.2|107493.2|107546|107496|107546.6|107496.6|107543.2|107493.2|19
1723744170000|2024-08-15 17:49:30|107546.7|107496.7|107540.1|107490.1|107546.7|107496.7|107539.7|107489.7|21
1723744180000|2024-08-15 17:49:40|107540.2|107490.2|107543.7|107493.7|107543.7|107493.7|107540.2|107490.2|14
1723744190000|2024-08-15 17:49:50|107544|107494|107543.9|107493.9|107545|107495|107543.9|107493.9|9
1723744200000|2024-08-15 17:50:00|107544.3|107494.3|107544.2|107494.2|107544.4|107494.4|107543.6|107493.6|9
1723744210000|2024-08-15 17:50:10|107544.5|107494.5|107543.3|107493.3|107544.5|107494.5|107542.7|107492.7|12
1723744220000|2024-08-15 17:50:20|107543.4|107493.4|107544.8|107494.8|107545.1|107495.1|107543.4|107493.4|18
1723744230000|2024-08-15 17:50:30|107544.6|107494.6|107538.2|107488.2|107544.6|107494.6|107536.9|107486.9|27
1723744240000|2024-08-15 17:50:40|107538.6|107488.6|107534.2|107484.2|107540.2|107490.2|107534.2|107484.2|26
1723744250000|2024-08-15 17:50:50|107534.3|107484.3|107535.4|107485.4|107535.5|107485.5|107534.1|107484.1|7
1723744260000|2024-08-15 17:51:00|107535.1|107485.1|107534.8|107484.8|107535.5|107485.5|107534|107484|8
1723744270000|2024-08-15 17:51:10|107535.2|107485.2|107537.3|107487.3|107539.1|107489.1|107535.2|107485.2|30
1723744280000|2024-08-15 17:51:20|107537.7|107487.7|107538.9|107488.9|107539.4|107489.4|107534.9|107484.9|31
1723744290000|2024-08-15 17:51:30|107538.2|107488.2|107538.1|107488.1|107539|107489|107537.7|107487.7|13
1723744300000|2024-08-15 17:51:40|107538.2|107488.2|107538|107488|107538.2|107488.2|107537.3|107487.3|8
1723744310000|2024-08-15 17:51:50|107537.7|107487.7|107537|107487|107537.7|107487.7|107537|107487|6
1723744320000|2024-08-15 17:52:00|107536.9|107486.9|107532.3|107482.3|107536.9|107486.9|107532.1|107482.1|14
1723744330000|2024-08-15 17:52:10|107532.7|107482.7|107524.7|107474.7|107532.7|107482.7|107523.5|107473.5|26
1723744340000|2024-08-15 17:52:20|107525.1|107475.1|107524.9|107474.9|107526.3|107476.3|107523.5|107473.5|23
1723744350000|2024-08-15 17:52:30|107524.6|107474.6|107531.8|107481.8|107540.1|107490.1|107524.6|107474.6|30
1723744360000|2024-08-15 17:52:40|107531.3|107481.3|107532.4|107482.4|107532.4|107482.4|107530.9|107480.9|10
1723744370000|2024-08-15 17:52:50|107532.7|107482.7|107525.3|107475.3|107532.7|107482.7|107525.3|107475.3|28
1723744380000|2024-08-15 17:53:00|107526.2|107476.2|107532.5|107482.5|107533|107483|107526.2|107476.2|27
1723744390000|2024-08-15 17:53:10|107530.2|107480.2|107529.2|107479.2|107530.2|107480.2|107528.5|107478.5|23
1723744400000|2024-08-15 17:53:20|107529.6|107479.6|107529.9|107479.9|107531.4|107481.4|107529.1|107479.1|22
1723744410000|2024-08-15 17:53:30|107529.5|107479.5|107529.8|107479.8|107529.9|107479.9|107529.5|107479.5|6
1723744420000|2024-08-15 17:53:40|107530|107480|107529.6|107479.6|107530|107480|107527.7|107477.7|11
1723744430000|2024-08-15 17:53:50|107530|107480|107530.5|107480.5|107530.5|107480.5|107529.1|107479.1|9
1723744440000|2024-08-15 17:54:00|107530.4|107480.4|107532.3|107482.3|107534.5|107484.5|107530.4|107480.4|14
1723744450000|2024-08-15 17:54:10|107532.2|107482.2|107531.2|107481.2|107532.3|107482.3|107531.2|107481.2|9
1723744460000|2024-08-15 17:54:20|107530.7|107480.7|107529.8|107479.8|107530.7|107480.7|107524.7|107474.7|47
1723744470000|2024-08-15 17:54:30|107530.2|107480.2|107525.1|107475.1|107530.5|107480.5|107525|107475|28
1723744480000|2024-08-15 17:54:40|107525.3|107475.3|107527.3|107477.3|107527.4|107477.4|107525.2|107475.2|21
1723744490000|2024-08-15 17:54:50|107526.9|107476.9|107527|107477|107527.3|107477.3|107525.7|107475.7|35
1723744500000|2024-08-15 17:55:00|107527.3|107477.3|107528.7|107478.7|107529.7|107479.7|107525.2|107475.2|47
1723744510000|2024-08-15 17:55:10|107528.3|107478.3|107525.7|107475.7|107529.6|107479.6|107525.1|107475.1|50
1723744520000|2024-08-15 17:55:20|107526.3|107476.3|107524.6|107474.6|107527.3|107477.3|107523.4|107473.4|34
1723744530000|2024-08-15 17:55:30|107524.7|107474.7|107524.5|107474.5|107525.8|107475.8|107523|107473|28
1723744540000|2024-08-15 17:55:40|107525.2|107475.2|107525.4|107475.4|107527.4|107477.4|107523.6|107473.6|29
1723744550000|2024-08-15 17:55:50|107525.7|107475.7|107528.9|107478.9|107529.7|107479.7|107525.2|107475.2|43
1723744560000|2024-08-15 17:56:00|107527.9|107477.9|107526.4|107476.4|107529.7|107479.7|107526.4|107476.4|35
1723744570000|2024-08-15 17:56:10|107526.8|107476.8|107525.6|107475.6|107527.7|107477.7|107524.3|107474.3|34
1723744580000|2024-08-15 17:56:20|107525.9|107475.9|107525|107475|107527|107477|107524.4|107474.4|26
1723744590000|2024-08-15 17:56:30|107525.7|107475.7|107530.7|107480.7|107530.7|107480.7|107525|107475|33
1723744600000|2024-08-15 17:56:40|107530.3|107480.3|107532.3|107482.3|107532.5|107482.5|107530.3|107480.3|16
1723744610000|2024-08-15 17:56:50|107532.6|107482.6|107533.9|107483.9|107534.2|107484.2|107529.6|107479.6|26
1723744620000|2024-08-15 17:57:00|107534.7|107484.7|107533.9|107483.9|107534.7|107484.7|107533.1|107483.1|23
1723744630000|2024-08-15 17:57:10|107534|107484|107533.2|107483.2|107534.2|107484.2|107532|107482|17
1723744640000|2024-08-15 17:57:20|107532.9|107482.9|107534|107484|107535.7|107485.7|107532.9|107482.9|12
1723744650000|2024-08-15 17:57:30|107533.9|107483.9|107538.8|107488.8|107539.7|107489.7|107533.9|107483.9|23
1723744660000|2024-08-15 17:57:40|107539.7|107489.7|107544.1|107494.1|107544.1|107494.1|107534.8|107484.8|32
1723744670000|2024-08-15 17:57:50|107544.6|107494.6|107543.1|107493.1|107544.8|107494.8|107538|107488|49
1723744680000|2024-08-15 17:58:00|107543.6|107493.6|107534.5|107484.5|107547.5|107497.5|107533.7|107483.7|35
1723744690000|2024-08-15 17:58:10|107535.2|107485.2|107529.3|107479.3|107536.4|107486.4|107529.3|107479.3|24
1723744700000|2024-08-15 17:58:20|107529.1|107479.1|107528.1|107478.1|107529.5|107479.5|107527.2|107477.2|17
1723744710000|2024-08-15 17:58:30|107528.6|107478.6|107531|107481|107531.3|107481.3|107526.3|107476.3|23
1723744720000|2024-08-15 17:58:40|107531.1|107481.1|107531.9|107481.9|107531.9|107481.9|107530.2|107480.2|17
1723744730000|2024-08-15 17:58:50|107531.4|107481.4|107533|107483|107533|107483|107531.4|107481.4|12
1723744740000|2024-08-15 17:59:00|107532.5|107482.5|107520.7|107470.7|107532.5|107482.5|107516.6|107466.6|31
1723744750000|2024-08-15 17:59:10|107520.1|107470.1|107511.1|107461.1|107520.1|107470.1|107511|107461|48
1723744760000|2024-08-15 17:59:20|107511|107461|107520.8|107470.8|107521|107471|107511|107461|46
1723744770000|2024-08-15 17:59:30|107520.7|107470.7|107526.7|107476.7|107526.7|107476.7|107519|107469|56
1723744780000|2024-08-15 17:59:40|107527.1|107477.1|107526.6|107476.6|107527.3|107477.3|107526|107476|18
1723744790000|2024-08-15 17:59:50|107526.9|107476.9|107524|107474|107527|107477|107523.7|107473.7|32
1723744800000|2024-08-15 18:00:00|107523.6|107473.6|107513.2|107463.2|107523.6|107473.6|107512.9|107462.9|22
1723744810000|2024-08-15 18:00:10|107513.9|107463.9|107518.2|107468.2|107518.2|107468.2|107510.5|107460.5|15
1723744820000|2024-08-15 18:00:20|107518.3|107468.3|107522.4|107472.4|107522.4|107472.4|107518.3|107468.3|19
1723744830000|2024-08-15 18:00:30|107522.1|107472.1|107521.2|107471.2|107522.3|107472.3|107520.4|107470.4|9
1723744840000|2024-08-15 18:00:40|107523.9|107473.9|107521|107471|107524.6|107474.6|107520.7|107470.7|15
1723744850000|2024-08-15 18:00:50|107521.2|107471.2|107522.5|107472.5|107522.8|107472.8|107521.2|107471.2|9
1723744860000|2024-08-15 18:01:00|107522.8|107472.8|107526.3|107476.3|107527.1|107477.1|107522.8|107472.8|25
1723744870000|2024-08-15 18:01:10|107526.1|107476.1|107535.2|107485.2|107536.2|107486.2|107526.1|107476.1|20
1723744880000|2024-08-15 18:01:20|107535.6|107485.6|107535.6|107485.6|107535.9|107485.9|107535.5|107485.5|4
1723744890000|2024-08-15 18:01:30|107535.5|107485.5|107532.3|107482.3|107538.8|107488.8|107532.3|107482.3|25
1723744900000|2024-08-15 18:01:40|107532.4|107482.4|107524.2|107474.2|107532.4|107482.4|107522|107472|28
1723744910000|2024-08-15 18:01:50|107524|107474|107521.6|107471.6|107527.5|107477.5|107521.6|107471.6|17
1723744920000|2024-08-15 18:02:00|107522.4|107472.4|107524.1|107474.1|107524.1|107474.1|107521.1|107471.1|19
1723744930000|2024-08-15 18:02:10|107527.3|107477.3|107530.9|107480.9|107531.4|107481.4|107527.2|107477.2|14
1723744940000|2024-08-15 18:02:20|107530.7|107480.7|107527.7|107477.7|107531.9|107481.9|107527.2|107477.2|11
1723744950000|2024-08-15 18:02:30|107528.2|107478.2|107527.6|107477.6|107528.4|107478.4|107526.7|107476.7|20
1723744960000|2024-08-15 18:02:40|107527.2|107477.2|107525.8|107475.8|107527.2|107477.2|107525.4|107475.4|12
1723744970000|2024-08-15 18:02:50|107525.3|107475.3|107528.6|107478.6|107528.6|107478.6|107525.3|107475.3|6
1723744980000|2024-08-15 18:03:00|107528.3|107478.3|107532.5|107482.5|107532.9|107482.9|107525|107475|22
1723744990000|2024-08-15 18:03:10|107532.6|107482.6|107532|107482|107533.1|107483.1|107531.9|107481.9|16
1723745000000|2024-08-15 18:03:20|107532.4|107482.4|107521.9|107471.9|107532.4|107482.4|107521.7|107471.7|34
1723745010000|2024-08-15 18:03:30|107522|107472|107522.6|107472.6|107522.6|107472.6|107521.4|107471.4|14
1723745020000|2024-08-15 18:03:40|107522.7|107472.7|107520.1|107470.1|107522.7|107472.7|107520.1|107470.1|8
1723745030000|2024-08-15 18:03:50|107519.8|107469.8|107498.7|107448.7|107519.8|107469.8|107496.2|107446.2|50
1723745040000|2024-08-15 18:04:00|107499.2|107449.2|107500.6|107450.6|107501.8|107451.8|107499|107449|46
1723745050000|2024-08-15 18:04:10|107500.8|107450.8|107487.7|107437.7|107500.8|107450.8|107487.7|107437.7|22
1723745060000|2024-08-15 18:04:20|107489.9|107439.9|107488.6|107438.6|107491.8|107441.8|107487.8|107437.8|20
1723745070000|2024-08-15 18:04:30|107488.1|107438.1|107474|107424|107488.1|107438.1|107473.7|107423.7|42
1723745080000|2024-08-15 18:04:40|107474.3|107424.3|107474.3|107424.3|107475.6|107425.6|107471.4|107421.4|51
1723745090000|2024-08-15 18:04:50|107474.6|107424.6|107481.1|107431.1|107483.8|107433.8|107474.6|107424.6|46
1723745100000|2024-08-15 18:05:00|107480.5|107430.5|107476.2|107426.2|107481|107431|107474|107424|41
1723745110000|2024-08-15 18:05:10|107474.9|107424.9|107473.5|107423.5|107477.3|107427.3|107472|107422|43
1723745120000|2024-08-15 18:05:20|107474.8|107424.8|107469.4|107419.4|107475.6|107425.6|107468.5|107418.5|37
1723745130000|2024-08-15 18:05:30|107468.6|107418.6|107468.4|107418.4|107469|107419|107462.9|107412.9|26
1723745140000|2024-08-15 18:05:40|107472.5|107422.5|107477.5|107427.5|107479.9|107429.9|107471.2|107421.2|45
1723745150000|2024-08-15 18:05:50|107476.2|107426.2|107476.4|107426.4|107477.4|107427.4|107472.9|107422.9|53
1723745160000|2024-08-15 18:06:00|107476.7|107426.7|107475.1|107425.1|107477.6|107427.6|107472.4|107422.4|49
1723745170000|2024-08-15 18:06:10|107474.4|107424.4|107469.3|107419.3|107477|107427|107467.6|107417.6|61
1723745180000|2024-08-15 18:06:20|107468.5|107418.5|107459.4|107409.4|107469|107419|107456.2|107406.2|41
1723745190000|2024-08-15 18:06:30|107459.2|107409.2|107446.5|107396.5|107459.3|107409.3|107445.8|107395.8|42
1723745200000|2024-08-15 18:06:40|107446.1|107396.1|107448.6|107398.6|107454.4|107404.4|107445.6|107395.6|37
1723745210000|2024-08-15 18:06:50|107448.2|107398.2|107442.2|107392.2|107448.5|107398.5|107442.2|107392.2|28
1723745220000|2024-08-15 18:07:00|107442.4|107392.4|107425.3|107375.3|107444|107394|107425.3|107375.3|49
1723745230000|2024-08-15 18:07:10|107425.8|107375.8|107431.4|107381.4|107431.8|107381.8|107418.2|107368.2|45
1723745240000|2024-08-15 18:07:20|107430.8|107380.8|107426.4|107376.4|107431.4|107381.4|107425.4|107375.4|43
1723745250000|2024-08-15 18:07:30|107427.3|107377.3|107430|107380|107430.8|107380.8|107427.3|107377.3|37
1723745260000|2024-08-15 18:07:40|107431|107381|107430.9|107380.9|107434|107384|107430.1|107380.1|29
1723745270000|2024-08-15 18:07:50|107431.3|107381.3|107431.7|107381.7|107431.7|107381.7|107430.4|107380.4|13
1723745280000|2024-08-15 18:08:00|107432.5|107382.5|107434.5|107384.5|107435|107385|107432.3|107382.3|25
1723745290000|2024-08-15 18:08:10|107434.7|107384.7|107433.6|107383.6|107435|107385|107433.6|107383.6|7
1723745300000|2024-08-15 18:08:20|107433.3|107383.3|107432.9|107382.9|107434.2|107384.2|107430.5|107380.5|21
1723745310000|2024-08-15 18:08:30|107432.7|107382.7|107444.9|107394.9|107446.1|107396.1|107432.7|107382.7|33
1723745320000|2024-08-15 18:08:40|107445.5|107395.5|107445.1|107395.1|107447|107397|107443.3|107393.3|19
1723745330000|2024-08-15 18:08:50|107445.6|107395.6|107443.7|107393.7|107445.7|107395.7|107443.7|107393.7|14
1723745340000|2024-08-15 18:09:00|107443.5|107393.5|107443.1|107393.1|107445.8|107395.8|107442.6|107392.6|26
1723745350000|2024-08-15 18:09:10|107443.6|107393.6|107444.8|107394.8|107448.1|107398.1|107443.1|107393.1|21
1723745360000|2024-08-15 18:09:20|107445.3|107395.3|107449|107399|107454.8|107404.8|107445.3|107395.3|29
1723745370000|2024-08-15 18:09:30|107448.7|107398.7|107454.8|107404.8|107454.8|107404.8|107448.7|107398.7|21
1723745380000|2024-08-15 18:09:40|107452.9|107402.9|107453.7|107403.7|107454.2|107404.2|107452.9|107402.9|11
1723745390000|2024-08-15 18:09:50|107454.2|107404.2|107457.5|107407.5|107457.5|107407.5|107452.7|107402.7|20
1723745400000|2024-08-15 18:10:00|107457.3|107407.3|107455.4|107405.4|107463.7|107413.7|107455.4|107405.4|35
1723745410000|2024-08-15 18:10:10|107454.8|107404.8|107456.3|107406.3|107458.2|107408.2|107454.7|107404.7|30
1723745420000|2024-08-15 18:10:20|107456.2|107406.2|107459.4|107409.4|107459.4|107409.4|107455.1|107405.1|31
1723745430000|2024-08-15 18:10:30|107457.8|107407.8|107455.4|107405.4|107457.8|107407.8|107454.5|107404.5|22
1723745440000|2024-08-15 18:10:40|107455.2|107405.2|107455.1|107405.1|107456.1|107406.1|107454.7|107404.7|13
1723745450000|2024-08-15 18:10:50|107455|107405|107446.1|107396.1|107455.2|107405.2|107445.5|107395.5|34
1723745460000|2024-08-15 18:11:00|107446.4|107396.4|107444.5|107394.5|107447.3|107397.3|107443.7|107393.7|34
1723745470000|2024-08-15 18:11:10|107443.7|107393.7|107446.6|107396.6|107449|107399|107442|107392|36
1723745480000|2024-08-15 18:11:20|107447|107397|107444.6|107394.6|107447.5|107397.5|107443.7|107393.7|19
1723745490000|2024-08-15 18:11:30|107444.8|107394.8|107445.4|107395.4|107446.7|107396.7|107443.8|107393.8|26
1723745500000|2024-08-15 18:11:40|107445.7|107395.7|107444.2|107394.2|107450.3|107400.3|107444.2|107394.2|36
1723745510000|2024-08-15 18:11:50|107447|107397|107445.2|107395.2|107447|107397|107439.2|107389.2|31
1723745520000|2024-08-15 18:12:00|107446.9|107396.9|107443.9|107393.9|107447.6|107397.6|107442.1|107392.1|37
1723745530000|2024-08-15 18:12:10|107444.9|107394.9|107440.9|107390.9|107445.4|107395.4|107440.9|107390.9|36
1723745540000|2024-08-15 18:12:20|107439.9|107389.9|107442.8|107392.8|107445.7|107395.7|107439.9|107389.9|51
1723745550000|2024-08-15 18:12:30|107443.2|107393.2|107443.1|107393.1|107444.6|107394.6|107440.7|107390.7|43
1723745560000|2024-08-15 18:12:40|107443.8|107393.8|107443.2|107393.2|107445.8|107395.8|107441.3|107391.3|48
1723745570000|2024-08-15 18:12:50|107444.7|107394.7|107446.6|107396.6|107449.2|107399.2|107442.5|107392.5|43
1723745580000|2024-08-15 18:13:00|107447.5|107397.5|107461.2|107411.2|107461.2|107411.2|107446.2|107396.2|47
1723745590000|2024-08-15 18:13:10|107460.9|107410.9|107459.8|107409.8|107460.9|107410.9|107458.4|107408.4|16
1723745600000|2024-08-15 18:13:20|107460.8|107410.8|107459.7|107409.7|107461|107411|107458.9|107408.9|16
1723745610000|2024-08-15 18:13:30|107459.4|107409.4|107459.6|107409.6|107460.5|107410.5|107459.4|107409.4|13
1723745620000|2024-08-15 18:13:40|107460.4|107410.4|107462.1|107412.1|107462.1|107412.1|107459.6|107409.6|22
1723745630000|2024-08-15 18:13:50|107461.2|107411.2|107458.2|107408.2|107464.9|107414.9|107457.8|107407.8|48
1723745640000|2024-08-15 18:14:00|107459.4|107409.4|107458.9|107408.9|107460.6|107410.6|107457.3|107407.3|56
1723745650000|2024-08-15 18:14:10|107458.5|107408.5|107459.7|107409.7|107461.3|107411.3|107458.4|107408.4|44
1723745660000|2024-08-15 18:14:20|107460|107410|107458.6|107408.6|107460.7|107410.7|107458.4|107408.4|42
1723745670000|2024-08-15 18:14:30|107459|107409|107461.2|107411.2|107461.9|107411.9|107458.9|107408.9|36
1723745680000|2024-08-15 18:14:40|107461.8|107411.8|107461.7|107411.7|107462|107412|107459.9|107409.9|35
1723745690000|2024-08-15 18:14:50|107461.3|107411.3|107461.9|107411.9|107462.3|107412.3|107458.9|107408.9|24
1723745700000|2024-08-15 18:15:00|107462.8|107412.8|107461.9|107411.9|107464.3|107414.3|107460.3|107410.3|42
1723745710000|2024-08-15 18:15:10|107461.8|107411.8|107459.3|107409.3|107462.7|107412.7|107458.7|107408.7|43
1723745720000|2024-08-15 18:15:20|107459.7|107409.7|107460.2|107410.2|107462.9|107412.9|107458.6|107408.6|67
1723745730000|2024-08-15 18:15:30|107461.3|107411.3|107461.6|107411.6|107462.5|107412.5|107459.3|107409.3|61
1723745740000|2024-08-15 18:15:40|107461.7|107411.7|107461.9|107411.9|107462.2|107412.2|107460.4|107410.4|39
1723745750000|2024-08-15 18:15:50|107461.2|107411.2|107458.2|107408.2|107462.3|107412.3|107456.9|107406.9|41
1723745760000|2024-08-15 18:16:00|107458.5|107408.5|107460.1|107410.1|107462.3|107412.3|107457.8|107407.8|70
1723745770000|2024-08-15 18:16:10|107459|107409|107457.3|107407.3|107460.1|107410.1|107451.8|107401.8|70
1723745780000|2024-08-15 18:16:20|107456.8|107406.8|107455.7|107405.7|107458|107408|107454.8|107404.8|53
1723745790000|2024-08-15 18:16:30|107455.3|107405.3|107455|107405|107455.9|107405.9|107453.1|107403.1|49
1723745800000|2024-08-15 18:16:40|107455.2|107405.2|107454.9|107404.9|107457.6|107407.6|107454.1|107404.1|59
1723745810000|2024-08-15 18:16:50|107454.1|107404.1|107456.1|107406.1|107457.4|107407.4|107453.5|107403.5|46
1723745820000|2024-08-15 18:17:00|107457.2|107407.2|107451.1|107401.1|107457.3|107407.3|107449.5|107399.5|65
1723745830000|2024-08-15 18:17:10|107451.2|107401.2|107450.8|107400.8|107452.9|107402.9|107449.6|107399.6|62
1723745840000|2024-08-15 18:17:20|107451|107401|107456.3|107406.3|107456.3|107406.3|107449.9|107399.9|74
1723745850000|2024-08-15 18:17:30|107456.2|107406.2|107456.8|107406.8|107457.7|107407.7|107455.1|107405.1|60
1723745860000|2024-08-15 18:17:40|107457.1|107407.1|107458.8|107408.8|107460.5|107410.5|107456.7|107406.7|67
1723745870000|2024-08-15 18:17:50|107458.1|107408.1|107455.1|107405.1|107458.3|107408.3|107454.3|107404.3|61
1723745880000|2024-08-15 18:18:00|107455.7|107405.7|107457.8|107407.8|107460.5|107410.5|107455|107405|31
1723745890000|2024-08-15 18:18:10|107457.1|107407.1|107459.7|107409.7|107460.1|107410.1|107451.9|107401.9|61
1723745900000|2024-08-15 18:18:20|107459.4|107409.4|107455.5|107405.5|107463.3|107413.3|107454.7|107404.7|72
1723745910000|2024-08-15 18:18:30|107453.8|107403.8|107451.8|107401.8|107458.4|107408.4|107449.9|107399.9|67
1723745920000|2024-08-15 18:18:40|107449.9|107399.9|107456.4|107406.4|107457.3|107407.3|107449.9|107399.9|56
1723745930000|2024-08-15 18:18:50|107456|107406|107457.4|107407.4|107460.2|107410.2|107455.4|107405.4|59
1723745940000|2024-08-15 18:19:00|107458.3|107408.3|107451|107401|107459.7|107409.7|107450.7|107400.7|65
1723745950000|2024-08-15 18:19:10|107456.6|107406.6|107458.6|107408.6|107459.8|107409.8|107451.4|107401.4|75
1723745960000|2024-08-15 18:19:20|107458.8|107408.8|107457.6|107407.6|107460.2|107410.2|107451.4|107401.4|71
1723745970000|2024-08-15 18:19:30|107454.6|107404.6|107454.1|107404.1|107459.6|107409.6|107453.7|107403.7|76
1723745980000|2024-08-15 18:19:40|107453.4|107403.4|107458.4|107408.4|107459.4|107409.4|107453.4|107403.4|32
1723745990000|2024-08-15 18:19:50|107458.8|107408.8|107446.8|107396.8|107458.8|107408.8|107446.7|107396.7|51
1723746000000|2024-08-15 18:20:00|107447.5|107397.5|107447.6|107397.6|107448.9|107398.9|107445.5|107395.5|65
1723746010000|2024-08-15 18:20:10|107447.4|107397.4|107450.7|107400.7|107452.2|107402.2|107446.2|107396.2|62
1723746020000|2024-08-15 18:20:20|107450.2|107400.2|107450.8|107400.8|107452.6|107402.6|107449|107399|54
1723746030000|2024-08-15 18:20:30|107450|107400|107447.5|107397.5|107452.6|107402.6|107446.2|107396.2|66
1723746040000|2024-08-15 18:20:40|107448.8|107398.8|107437.6|107387.6|107449.5|107399.5|107436.7|107386.7|62
1723746050000|2024-08-15 18:20:50|107437|107387|107443.6|107393.6|107444|107394|107437|107387|58
1723746060000|2024-08-15 18:21:00|107444.8|107394.8|107447.9|107397.9|107448.3|107398.3|107441.2|107391.2|49
1723746070000|2024-08-15 18:21:10|107446.3|107396.3|107442.8|107392.8|107449.2|107399.2|107442.8|107392.8|57
1723746080000|2024-08-15 18:21:20|107442.4|107392.4|107445.3|107395.3|107446.2|107396.2|107441.7|107391.7|67
1723746090000|2024-08-15 18:21:30|107444.8|107394.8|107445|107395|107447.6|107397.6|107443.3|107393.3|62
1723746100000|2024-08-15 18:21:40|107443.5|107393.5|107446.3|107396.3|107449|107399|107442.7|107392.7|65
1723746110000|2024-08-15 18:21:50|107446.9|107396.9|107452.4|107402.4|107452.4|107402.4|107443.3|107393.3|72
1723746120000|2024-08-15 18:22:00|107450.4|107400.4|107445.3|107395.3|107451.1|107401.1|107445.1|107395.1|40
1723746130000|2024-08-15 18:22:10|107446|107396|107449.6|107399.6|107450.2|107400.2|107445.5|107395.5|57
1723746140000|2024-08-15 18:22:20|107450.3|107400.3|107451.1|107401.1|107451.1|107401.1|107447.2|107397.2|58
1723746150000|2024-08-15 18:22:30|107451.2|107401.2|107450.7|107400.7|107453.5|107403.5|107448.5|107398.5|70
1723746160000|2024-08-15 18:22:40|107449.9|107399.9|107449.6|107399.6|107452.9|107402.9|107447.9|107397.9|49
1723746170000|2024-08-15 18:22:50|107449.8|107399.8|107453.9|107403.9|107454.2|107404.2|107448.8|107398.8|57
1723746180000|2024-08-15 18:23:00|107453.6|107403.6|107455.8|107405.8|107456.4|107406.4|107453.6|107403.6|11
1723746190000|2024-08-15 18:23:10|107455.7|107405.7|107447.5|107397.5|107455.7|107405.7|107446.6|107396.6|63
1723746200000|2024-08-15 18:23:20|107447.9|107397.9|107447.6|107397.6|107452.8|107402.8|107446.4|107396.4|59
1723746210000|2024-08-15 18:23:30|107443|107393|107444.7|107394.7|107449.5|107399.5|107441.9|107391.9|56
1723746220000|2024-08-15 18:23:40|107443.6|107393.6|107448.2|107398.2|107449|107399|107442.3|107392.3|65
1723746230000|2024-08-15 18:23:50|107448.4|107398.4|107444.6|107394.6|107449.2|107399.2|107444.4|107394.4|49
1723746240000|2024-08-15 18:24:00|107444.5|107394.5|107445.5|107395.5|107448.4|107398.4|107443.7|107393.7|56
1723746250000|2024-08-15 18:24:10|107445.2|107395.2|107444.8|107394.8|107448.2|107398.2|107442.1|107392.1|69
1723746260000|2024-08-15 18:24:20|107446.7|107396.7|107443.7|107393.7|107447.3|107397.3|107436.4|107386.4|71
1723746270000|2024-08-15 18:24:30|107442.4|107392.4|107442.6|107392.6|107444.9|107394.9|107439.7|107389.7|37
1723746280000|2024-08-15 18:24:40|107446.3|107396.3|107441.9|107391.9|107446.9|107396.9|107441|107391|61
1723746290000|2024-08-15 18:24:50|107442.3|107392.3|107440|107390|107442.3|107392.3|107439.7|107389.7|56
1723746300000|2024-08-15 18:25:00|107440.6|107390.6|107444.2|107394.2|107446.4|107396.4|107440|107390|75
1723746310000|2024-08-15 18:25:10|107444.3|107394.3|107458|107408|107458|107408|107443.5|107393.5|64
1723746320000|2024-08-15 18:25:20|107458.4|107408.4|107457.1|107407.1|107458.4|107408.4|107455.3|107405.3|20
1723746330000|2024-08-15 18:25:30|107455.4|107405.4|107458.9|107408.9|107459.2|107409.2|107449.8|107399.8|41
1723746340000|2024-08-15 18:25:40|107458|107408|107451.3|107401.3|107459.2|107409.2|107447.3|107397.3|46
1723746350000|2024-08-15 18:25:50|107450.2|107400.2|107446.5|107396.5|107451.4|107401.4|107442.9|107392.9|55
1723746360000|2024-08-15 18:26:00|107445.8|107395.8|107438.7|107388.7|107446.7|107396.7|107433.3|107383.3|28
1723746370000|2024-08-15 18:26:10|107439.5|107389.5|107443.1|107393.1|107444.3|107394.3|107439.5|107389.5|19
1723746380000|2024-08-15 18:26:20|107442.5|107392.5|107443.8|107393.8|107444|107394|107442.5|107392.5|18
1723746390000|2024-08-15 18:26:30|107446|107396|107444.3|107394.3|107446|107396|107441.5|107391.5|24
1723746400000|2024-08-15 18:26:40|107443.1|107393.1|107442.7|107392.7|107444.9|107394.9|107442|107392|24
1723746410000|2024-08-15 18:26:50|107443.7|107393.7|107440.6|107390.6|107446.1|107396.1|107438|107388|51
1723746420000|2024-08-15 18:27:00|107441.1|107391.1|107443.7|107393.7|107444.2|107394.2|107434|107384|28
1723746430000|2024-08-15 18:27:10|107443.4|107393.4|107437.9|107387.9|107443.9|107393.9|107433.8|107383.8|69
1723746440000|2024-08-15 18:27:20|107437.6|107387.6|107433.5|107383.5|107441.1|107391.1|107430.5|107380.5|55
1723746450000|2024-08-15 18:27:30|107431.1|107381.1|107424.8|107374.8|107435.1|107385.1|107424.8|107374.8|63
1723746460000|2024-08-15 18:27:40|107424.3|107374.3|107419.2|107369.2|107424.3|107374.3|107419.2|107369.2|35
1723746470000|2024-08-15 18:27:50|107421.5|107371.5|107420.5|107370.5|107421.5|107371.5|107417.9|107367.9|28
1723746480000|2024-08-15 18:28:00|107422.5|107372.5|107419.6|107369.6|107424.2|107374.2|107418.3|107368.3|60
1723746490000|2024-08-15 18:28:10|107421.4|107371.4|107423.4|107373.4|107425.7|107375.7|107416.7|107366.7|69
1723746500000|2024-08-15 18:28:20|107422.8|107372.8|107418.2|107368.2|107429.7|107379.7|107417.3|107367.3|60
1723746510000|2024-08-15 18:28:30|107418.3|107368.3|107416.5|107366.5|107421.1|107371.1|107415.4|107365.4|41
1723746520000|2024-08-15 18:28:40|107416.7|107366.7|107420.9|107370.9|107430.3|107380.3|107416.7|107366.7|56
1723746530000|2024-08-15 18:28:50|107419|107369|107412.6|107362.6|107420|107370|107412.6|107362.6|67
1723746540000|2024-08-15 18:29:00|107412.1|107362.1|107418.8|107368.8|107420.9|107370.9|107410.9|107360.9|42
1723746550000|2024-08-15 18:29:10|107417.9|107367.9|107411.3|107361.3|107417.9|107367.9|107408.6|107358.6|56
1723746560000|2024-08-15 18:29:20|107411.2|107361.2|107407.4|107357.4|107418.9|107368.9|107406.8|107356.8|50
1723746570000|2024-08-15 18:29:30|107406.3|107356.3|107403.8|107353.8|107408.2|107358.2|107402.7|107352.7|58
1723746580000|2024-08-15 18:29:40|107404.3|107354.3|107409.8|107359.8|107412.5|107362.5|107401.2|107351.2|62
1723746590000|2024-08-15 18:29:50|107411|107361|107409.3|107359.3|107413|107363|107407|107357|69
1723746600000|2024-08-15 18:30:00|107409|107359|107405.7|107355.7|107409|107359|107405.3|107355.3|10
1723746610000|2024-08-15 18:30:10|107405.6|107355.6|107391.1|107341.1|107405.6|107355.6|107391.1|107341.1|31
1723746620000|2024-08-15 18:30:20|107391.4|107341.4|107392.5|107342.5|107392.5|107342.5|107391.2|107341.2|6
1723746630000|2024-08-15 18:30:30|107392.3|107342.3|107399.5|107349.5|107402.1|107352.1|107392.3|107342.3|13
1723746640000|2024-08-15 18:30:40|107399.1|107349.1|107398|107348|107406.5|107356.5|107396.8|107346.8|49
1723746650000|2024-08-15 18:30:50|107398.4|107348.4|107399.4|107349.4|107406.6|107356.6|107393.9|107343.9|71
1723746660000|2024-08-15 18:31:00|107399.5|107349.5|107405|107355|107409.2|107359.2|107396.3|107346.3|58
1723746670000|2024-08-15 18:31:10|107405.6|107355.6|107407.4|107357.4|107407.4|107357.4|107399.8|107349.8|29
1723746680000|2024-08-15 18:31:20|107407.7|107357.7|107407.5|107357.5|107410.2|107360.2|107407.1|107357.1|22
1723746690000|2024-08-15 18:31:30|107408|107358|107398.6|107348.6|107408.2|107358.2|107396.1|107346.1|65
1723746700000|2024-08-15 18:31:40|107398.9|107348.9|107399.1|107349.1|107405.3|107355.3|107398.4|107348.4|42
1723746710000|2024-08-15 18:31:50|107398.7|107348.7|107401.2|107351.2|107401.2|107351.2|107398.5|107348.5|51
1723746720000|2024-08-15 18:32:00|107399.7|107349.7|107400.5|107350.5|107401.6|107351.6|107398.2|107348.2|63
1723746730000|2024-08-15 18:32:10|107401|107351|107399.8|107349.8|107404.7|107354.7|107398.1|107348.1|64
1723746740000|2024-08-15 18:32:20|107398.1|107348.1|107398.7|107348.7|107404.2|107354.2|107398.1|107348.1|74
1723746750000|2024-08-15 18:32:30|107399.3|107349.3|107397.1|107347.1|107401|107351|107397.1|107347.1|35
1723746760000|2024-08-15 18:32:40|107397.8|107347.8|107399.7|107349.7|107402.8|107352.8|107396.5|107346.5|71
1723746770000|2024-08-15 18:32:50|107398.2|107348.2|107394.4|107344.4|107401.6|107351.6|107389.4|107339.4|57
1723746780000|2024-08-15 18:33:00|107394|107344|107396.2|107346.2|107400.7|107350.7|107392.1|107342.1|64
1723746790000|2024-08-15 18:33:10|107395.9|107345.9|107398.4|107348.4|107399.7|107349.7|107393.6|107343.6|37
1723746800000|2024-08-15 18:33:20|107398.7|107348.7|107394.2|107344.2|107398.7|107348.7|107392.5|107342.5|56
1723746810000|2024-08-15 18:33:30|107395.9|107345.9|107389.3|107339.3|107395.9|107345.9|107386.4|107336.4|62
1723746820000|2024-08-15 18:33:40|107388.2|107338.2|107392.9|107342.9|107392.9|107342.9|107386.2|107336.2|63
1723746830000|2024-08-15 18:33:50|107391.9|107341.9|107391.8|107341.8|107393.6|107343.6|107387.8|107337.8|60
1723746840000|2024-08-15 18:34:00|107391.5|107341.5|107395.7|107345.7|107397.3|107347.3|107389.5|107339.5|53
1723746850000|2024-08-15 18:34:10|107394.9|107344.9|107396.5|107346.5|107398.1|107348.1|107392.6|107342.6|66
1723746860000|2024-08-15 18:34:20|107395.1|107345.1|107402|107352|107402.8|107352.8|107393.5|107343.5|62
1723746870000|2024-08-15 18:34:30|107402.3|107352.3|107404.1|107354.1|107404.4|107354.4|107397.6|107347.6|56
1723746880000|2024-08-15 18:34:40|107403.9|107353.9|107403.8|107353.8|107405.1|107355.1|107400|107350|57
1723746890000|2024-08-15 18:34:50|107403.4|107353.4|107385.5|107335.5|107406.6|107356.6|107385.4|107335.4|50
1723746900000|2024-08-15 18:35:00|107385.3|107335.3|107389.5|107339.5|107389.5|107339.5|107381|107331|50
1723746910000|2024-08-15 18:35:10|107389.2|107339.2|107384.5|107334.5|107389.9|107339.9|107382.9|107332.9|49
1723746920000|2024-08-15 18:35:20|107384.6|107334.6|107381.5|107331.5|107384.6|107334.6|107379.9|107329.9|64
1723746930000|2024-08-15 18:35:30|107382.3|107332.3|107387|107337|107405.8|107355.8|107376.6|107326.6|52
1723746940000|2024-08-15 18:35:40|107387.6|107337.6|107380.4|107330.4|107390.3|107340.3|107380.4|107330.4|40
1723746950000|2024-08-15 18:35:50|107380.5|107330.5|107382.7|107332.7|107382.7|107332.7|107375.6|107325.6|47
1723746960000|2024-08-15 18:36:00|107382.6|107332.6|107379.5|107329.5|107385.7|107335.7|107375|107325|61
1723746970000|2024-08-15 18:36:10|107379.7|107329.7|107379.5|107329.5|107382.8|107332.8|107377.3|107327.3|50
1723746980000|2024-08-15 18:36:20|107379.8|107329.8|107382.1|107332.1|107383.4|107333.4|107377.7|107327.7|55
1723746990000|2024-08-15 18:36:30|107381.2|107331.2|107382.7|107332.7|107384.9|107334.9|107379.2|107329.2|29
1723747000000|2024-08-15 18:36:40|107383.1|107333.1|107384.2|107334.2|107385.9|107335.9|107381.8|107331.8|37
1723747010000|2024-08-15 18:36:50|107386.2|107336.2|107378.8|107328.8|107386.2|107336.2|107374.3|107324.3|47
1723747020000|2024-08-15 18:37:00|107378.4|107328.4|107358.1|107308.1|107382.2|107332.2|107355.1|107305.1|58
1723747030000|2024-08-15 18:37:10|107358|107308|107344.2|107294.2|107358.1|107308.1|107344.2|107294.2|64
1723747040000|2024-08-15 18:37:20|107345.7|107295.7|107341.4|107291.4|107348.5|107298.5|107338.5|107288.5|62
1723747050000|2024-08-15 18:37:30|107341.8|107291.8|107340.4|107290.4|107345.7|107295.7|107340.2|107290.2|32
1723747060000|2024-08-15 18:37:40|107340.6|107290.6|107337.6|107287.6|107340.6|107290.6|107336.1|107286.1|33
1723747070000|2024-08-15 18:37:50|107337.9|107287.9|107347.1|107297.1|107348.2|107298.2|107337.7|107287.7|28
1723747080000|2024-08-15 18:38:00|107347.8|107297.8|107350.4|107300.4|107358.1|107308.1|107347.8|107297.8|65
1723747090000|2024-08-15 18:38:10|107349.9|107299.9|107357|107307|107361|107311|107349.9|107299.9|46
1723747100000|2024-08-15 18:38:20|107358|107308|107353.6|107303.6|107358|107308|107348.7|107298.7|52
1723747110000|2024-08-15 18:38:30|107353.3|107303.3|107351.1|107301.1|107357.9|107307.9|107341.7|107291.7|58
1723747120000|2024-08-15 18:38:40|107354.1|107304.1|107370.5|107320.5|107373.4|107323.4|107354.1|107304.1|41
1723747130000|2024-08-15 18:38:50|107369.6|107319.6|107377.6|107327.6|107385.5|107335.5|107369.6|107319.6|41
1723747140000|2024-08-15 18:39:00|107379.2|107329.2|107377.6|107327.6|107380|107330|107376.3|107326.3|29
1723747150000|2024-08-15 18:39:10|107377.7|107327.7|107380.6|107330.6|107381|107331|107376.6|107326.6|24
1723747160000|2024-08-15 18:39:20|107380.5|107330.5|107385.1|107335.1|107386.8|107336.8|107378.5|107328.5|33
1723747170000|2024-08-15 18:39:30|107385.2|107335.2|107383.5|107333.5|107385.9|107335.9|107383.5|107333.5|6
1723747180000|2024-08-15 18:39:40|107383.3|107333.3|107383.4|107333.4|107383.9|107333.9|107381.4|107331.4|19
1723747190000|2024-08-15 18:39:50|107383.9|107333.9|107383.6|107333.6|107384.7|107334.7|107382|107332|29
1723747200000|2024-08-15 18:40:00|107383.7|107333.7|107381|107331|107386.3|107336.3|107378.6|107328.6|50
1723747210000|2024-08-15 18:40:10|107380.8|107330.8|107385.3|107335.3|107386.3|107336.3|107377.1|107327.1|37
1723747220000|2024-08-15 18:40:20|107385|107335|107385.9|107335.9|107387.3|107337.3|107384.5|107334.5|27
1723747230000|2024-08-15 18:40:30|107385.5|107335.5|107393.8|107343.8|107393.8|107343.8|107385.5|107335.5|33
1723747240000|2024-08-15 18:40:40|107394.1|107344.1|107396.6|107346.6|107401.4|107351.4|107393.6|107343.6|36
1723747250000|2024-08-15 18:40:50|107395.9|107345.9|107395|107345|107396.8|107346.8|107394.4|107344.4|16
1723747260000|2024-08-15 18:41:00|107395.5|107345.5|107405.5|107355.5|107409.3|107359.3|107395.5|107345.5|37
1723747270000|2024-08-15 18:41:10|107405.8|107355.8|107409.2|107359.2|107414|107364|107405.8|107355.8|39
1723747280000|2024-08-15 18:41:20|107410.3|107360.3|107415.2|107365.2|107415.6|107365.6|107409.5|107359.5|52
1723747290000|2024-08-15 18:41:30|107414.9|107364.9|107414.6|107364.6|107418.8|107368.8|107413.7|107363.7|41
1723747300000|2024-08-15 18:41:40|107414.2|107364.2|107414.6|107364.6|107414.8|107364.8|107413.4|107363.4|11
1723747310000|2024-08-15 18:41:50|107415.3|107365.3|107415.2|107365.2|107415.5|107365.5|107415.2|107365.2|4
1723747320000|2024-08-15 18:42:00|107415.9|107365.9|107403|107353|107419.9|107369.9|107403|107353|52
1723747330000|2024-08-15 18:42:10|107402.9|107352.9|107400.5|107350.5|107405.1|107355.1|107398.4|107348.4|41
1723747340000|2024-08-15 18:42:20|107400.6|107350.6|107404.3|107354.3|107404.8|107354.8|107400.4|107350.4|29
1723747350000|2024-08-15 18:42:30|107403.3|107353.3|107402.5|107352.5|107403.3|107353.3|107402.5|107352.5|10
1723747360000|2024-08-15 18:42:40|107402.6|107352.6|107396.7|107346.7|107404.6|107354.6|107396.7|107346.7|38
1723747370000|2024-08-15 18:42:50|107395.4|107345.4|107399.3|107349.3|107402.4|107352.4|107395.4|107345.4|36
1723747380000|2024-08-15 18:43:00|107399.7|107349.7|107398.9|107348.9|107400.7|107350.7|107396.8|107346.8|34
1723747390000|2024-08-15 18:43:10|107398.3|107348.3|107398.3|107348.3|107399.4|107349.4|107396.9|107346.9|31
1723747400000|2024-08-15 18:43:20|107398.4|107348.4|107397.3|107347.3|107399.6|107349.6|107396.9|107346.9|20
1723747410000|2024-08-15 18:43:30|107397.2|107347.2|107404.9|107354.9|107405.7|107355.7|107397.2|107347.2|28
1723747420000|2024-08-15 18:43:40|107402.7|107352.7|107406.4|107356.4|107407.4|107357.4|107402.7|107352.7|14
1723747430000|2024-08-15 18:43:50|107406.6|107356.6|107402.3|107352.3|107406.6|107356.6|107400.6|107350.6|17
1723747440000|2024-08-15 18:44:00|107401.7|107351.7|107399.8|107349.8|107405.5|107355.5|107397.9|107347.9|52
1723747450000|2024-08-15 18:44:10|107400.4|107350.4|107402.9|107352.9|107404.1|107354.1|107399|107349|38
1723747460000|2024-08-15 18:44:20|107402.1|107352.1|107404.2|107354.2|107405.7|107355.7|107399.9|107349.9|57
1723747470000|2024-08-15 18:44:30|107402|107352|107399.8|107349.8|107402.8|107352.8|107397.9|107347.9|20
1723747480000|2024-08-15 18:44:40|107399.4|107349.4|107399.4|107349.4|107401.8|107351.8|107397.7|107347.7|27
1723747490000|2024-08-15 18:44:50|107399.9|107349.9|107394.4|107344.4|107401.8|107351.8|107393.9|107343.9|44
1723747500000|2024-08-15 18:45:00|107396|107346|107396.7|107346.7|107401|107351|107394.1|107344.1|59
1723747510000|2024-08-15 18:45:10|107396.8|107346.8|107400.3|107350.3|107401.2|107351.2|107394|107344|46
1723747520000|2024-08-15 18:45:20|107399.2|107349.2|107396.6|107346.6|107402.5|107352.5|107391.9|107341.9|56
1723747530000|2024-08-15 18:45:30|107396.4|107346.4|107397.3|107347.3|107398.9|107348.9|107393.5|107343.5|47
1723747540000|2024-08-15 18:45:40|107395.1|107345.1|107399.1|107349.1|107403.2|107353.2|107395|107345|36
1723747550000|2024-08-15 18:45:50|107399.5|107349.5|107397.7|107347.7|107405.6|107355.6|107392.8|107342.8|47
1723747560000|2024-08-15 18:46:00|107398.3|107348.3|107396.6|107346.6|107400.2|107350.2|107393.4|107343.4|59
1723747570000|2024-08-15 18:46:10|107399|107349|107396.1|107346.1|107399|107349|107393|107343|44
1723747580000|2024-08-15 18:46:20|107397.7|107347.7|107397.5|107347.5|107399.6|107349.6|107393.1|107343.1|48
1723747590000|2024-08-15 18:46:30|107397.9|107347.9|107395.9|107345.9|107399.4|107349.4|107395.1|107345.1|40
1723747600000|2024-08-15 18:46:40|107397.9|107347.9|107398.1|107348.1|107398.5|107348.5|107396.3|107346.3|16
1723747610000|2024-08-15 18:46:50|107398.8|107348.8|107400.5|107350.5|107400.9|107350.9|107395.9|107345.9|54
1723747620000|2024-08-15 18:47:00|107400.1|107350.1|107397.1|107347.1|107400.4|107350.4|107394.7|107344.7|70
1723747630000|2024-08-15 18:47:10|107395.9|107345.9|107404.3|107354.3|107404.3|107354.3|107394.3|107344.3|65
1723747640000|2024-08-15 18:47:20|107404.6|107354.6|107413.6|107363.6|107413.6|107363.6|107402.5|107352.5|59
1723747650000|2024-08-15 18:47:30|107413.3|107363.3|107414.3|107364.3|107420.1|107370.1|107410.4|107360.4|61
1723747660000|2024-08-15 18:47:40|107414.8|107364.8|107415.9|107365.9|107420.1|107370.1|107414.6|107364.6|36
1723747670000|2024-08-15 18:47:50|107415.8|107365.8|107415.4|107365.4|107418.1|107368.1|107414.2|107364.2|41
1723747680000|2024-08-15 18:48:00|107417.7|107367.7|107419.2|107369.2|107420.4|107370.4|107414.8|107364.8|55
1723747690000|2024-08-15 18:48:10|107419.6|107369.6|107423.1|107373.1|107427.8|107377.8|107418.5|107368.5|59
1723747700000|2024-08-15 18:48:20|107422|107372|107421.2|107371.2|107422.6|107372.6|107419.3|107369.3|39
1723747710000|2024-08-15 18:48:30|107422.1|107372.1|107419.8|107369.8|107424.3|107374.3|107419.8|107369.8|44
1723747720000|2024-08-15 18:48:40|107417.9|107367.9|107417.4|107367.4|107421|107371|107416.2|107366.2|72
1723747730000|2024-08-15 18:48:50|107416.8|107366.8|107417.5|107367.5|107420.1|107370.1|107416.2|107366.2|75
1723747740000|2024-08-15 18:49:00|107417.8|107367.8|107418.1|107368.1|107419.5|107369.5|107415.8|107365.8|76
1723747750000|2024-08-15 18:49:10|107418|107368|107417.1|107367.1|107420.2|107370.2|107415.9|107365.9|74
1723747760000|2024-08-15 18:49:20|107416.5|107366.5|107418.3|107368.3|107420.8|107370.8|107416.5|107366.5|53
1723747770000|2024-08-15 18:49:30|107416.2|107366.2|107421.4|107371.4|107421.8|107371.8|107416.2|107366.2|70
1723747780000|2024-08-15 18:49:40|107421.1|107371.1|107421.5|107371.5|107424.3|107374.3|107419|107369|58
1723747790000|2024-08-15 18:49:50|107421.4|107371.4|107424.5|107374.5|107424.6|107374.6|107420.6|107370.6|40
1723747800000|2024-08-15 18:50:00|107423.5|107373.5|107435.2|107385.2|107435.9|107385.9|107422.2|107372.2|35
1723747810000|2024-08-15 18:50:10|107434.6|107384.6|107440.5|107390.5|107441.6|107391.6|107432.2|107382.2|60
1723747820000|2024-08-15 18:50:20|107441|107391|107444.3|107394.3|107446|107396|107441|107391|33
1723747830000|2024-08-15 18:50:30|107443.7|107393.7|107447.5|107397.5|107447.6|107397.6|107443.2|107393.2|11
1723747840000|2024-08-15 18:50:40|107447.4|107397.4|107447.7|107397.7|107451.3|107401.3|107444.3|107394.3|63
1723747850000|2024-08-15 18:50:50|107446.1|107396.1|107441.5|107391.5|107446.1|107396.1|107439.5|107389.5|54
1723747860000|2024-08-15 18:51:00|107441.2|107391.2|107446.3|107396.3|107448.3|107398.3|107440.1|107390.1|65
1723747870000|2024-08-15 18:51:10|107446|107396|107445.9|107395.9|107447.2|107397.2|107444.9|107394.9|40
1723747880000|2024-08-15 18:51:20|107446.1|107396.1|107446.3|107396.3|107453.4|107403.4|107445.7|107395.7|59
1723747890000|2024-08-15 18:51:30|107446|107396|107446.9|107396.9|107448.3|107398.3|107444.9|107394.9|60
1723747900000|2024-08-15 18:51:40|107446.7|107396.7|107447.1|107397.1|107449.3|107399.3|107445.6|107395.6|43
1723747910000|2024-08-15 18:51:50|107446.5|107396.5|107447.1|107397.1|107448.5|107398.5|107444.6|107394.6|67
1723747920000|2024-08-15 18:52:00|107446.2|107396.2|107447.6|107397.6|107447.6|107397.6|107443.3|107393.3|66
1723747930000|2024-08-15 18:52:10|107447.9|107397.9|107447.4|107397.4|107448.2|107398.2|107444.2|107394.2|65
1723747940000|2024-08-15 18:52:20|107447.9|107397.9|107446|107396|107448.5|107398.5|107442.8|107392.8|60
1723747950000|2024-08-15 18:52:30|107445.1|107395.1|107446.1|107396.1|107447.2|107397.2|107444.7|107394.7|60
1723747960000|2024-08-15 18:52:40|107446.4|107396.4|107444.3|107394.3|107447.1|107397.1|107442.9|107392.9|53
1723747970000|2024-08-15 18:52:50|107445.3|107395.3|107446.1|107396.1|107448.1|107398.1|107443.2|107393.2|61
1723747980000|2024-08-15 18:53:00|107445.9|107395.9|107438.8|107388.8|107447.2|107397.2|107437.8|107387.8|59
1723747990000|2024-08-15 18:53:10|107439.4|107389.4|107438.4|107388.4|107440.5|107390.5|107436.8|107386.8|51
1723748000000|2024-08-15 18:53:20|107438.5|107388.5|107448|107398|107448|107398|107438|107388|38
1723748010000|2024-08-15 18:53:30|107444.4|107394.4|107444.5|107394.5|107445.9|107395.9|107440.6|107390.6|56
1723748020000|2024-08-15 18:53:40|107444.1|107394.1|107443.9|107393.9|107445.5|107395.5|107439.9|107389.9|64
1723748030000|2024-08-15 18:53:50|107445.1|107395.1|107445.9|107395.9|107446.6|107396.6|107443.1|107393.1|48
1723748040000|2024-08-15 18:54:00|107444.9|107394.9|107444.2|107394.2|107445.6|107395.6|107443.2|107393.2|38
1723748050000|2024-08-15 18:54:10|107445|107395|107442.8|107392.8|107445.4|107395.4|107441.1|107391.1|50
1723748060000|2024-08-15 18:54:20|107443.5|107393.5|107443|107393|107444.3|107394.3|107441.1|107391.1|45
1723748070000|2024-08-15 18:54:30|107444|107394|107442.8|107392.8|107444|107394|107441.1|107391.1|45
1723748080000|2024-08-15 18:54:40|107443.5|107393.5|107438.5|107388.5|107444.3|107394.3|107435.6|107385.6|50
1723748090000|2024-08-15 18:54:50|107438.9|107388.9|107443.2|107393.2|107443.3|107393.3|107437.1|107387.1|33
1723748100000|2024-08-15 18:55:00|107442.2|107392.2|107444.4|107394.4|107445|107395|107441.6|107391.6|66
1723748110000|2024-08-15 18:55:10|107445.7|107395.7|107446.7|107396.7|107447.4|107397.4|107441.9|107391.9|64
1723748120000|2024-08-15 18:55:20|107445.2|107395.2|107445.3|107395.3|107447.2|107397.2|107443.4|107393.4|63
1723748130000|2024-08-15 18:55:30|107446.1|107396.1|107444.8|107394.8|107447.7|107397.7|107442|107392|61
1723748140000|2024-08-15 18:55:40|107443.8|107393.8|107444.1|107394.1|107447.7|107397.7|107442.3|107392.3|67
1723748150000|2024-08-15 18:55:50|107444.4|107394.4|107444.3|107394.3|107446|107396|107443.6|107393.6|50
1723748160000|2024-08-15 18:56:00|107443.8|107393.8|107442.9|107392.9|107445.5|107395.5|107441.4|107391.4|63
1723748170000|2024-08-15 18:56:10|107443.8|107393.8|107444.7|107394.7|107445.8|107395.8|107442.2|107392.2|66
1723748180000|2024-08-15 18:56:20|107443.4|107393.4|107445.5|107395.5|107447.5|107397.5|107442.6|107392.6|57
1723748190000|2024-08-15 18:56:30|107445|107395|107443.5|107393.5|107445.7|107395.7|107442.5|107392.5|54
1723748200000|2024-08-15 18:56:40|107444.1|107394.1|107444.2|107394.2|107444.5|107394.5|107440.8|107390.8|61
1723748210000|2024-08-15 18:56:50|107443.6|107393.6|107442.2|107392.2|107445.2|107395.2|107440.4|107390.4|69
1723748220000|2024-08-15 18:57:00|107442.4|107392.4|107447.1|107397.1|107447.1|107397.1|107439.9|107389.9|59
1723748230000|2024-08-15 18:57:10|107447.5|107397.5|107446.6|107396.6|107448.9|107398.9|107446.5|107396.5|53
1723748240000|2024-08-15 18:57:20|107447.3|107397.3|107449|107399|107449|107399|107446.3|107396.3|44
1723748250000|2024-08-15 18:57:30|107448.4|107398.4|107447.3|107397.3|107449.5|107399.5|107444.1|107394.1|49
1723748260000|2024-08-15 18:57:40|107446.9|107396.9|107446.5|107396.5|107448.1|107398.1|107445.8|107395.8|44
1723748270000|2024-08-15 18:57:50|107445.5|107395.5|107447.4|107397.4|107448.2|107398.2|107445.2|107395.2|58
1723748280000|2024-08-15 18:58:00|107446.8|107396.8|107444.4|107394.4|107447.7|107397.7|107443.8|107393.8|46
1723748290000|2024-08-15 18:58:10|107444|107394|107450.5|107400.5|107450.5|107400.5|107442.3|107392.3|50
1723748300000|2024-08-15 18:58:20|107450.1|107400.1|107448.5|107398.5|107450.1|107400.1|107446.4|107396.4|31
1723748310000|2024-08-15 18:58:30|107447.4|107397.4|107445|107395|107447.8|107397.8|107442.7|107392.7|41
1723748320000|2024-08-15 18:58:40|107444.6|107394.6|107445.9|107395.9|107445.9|107395.9|107444.6|107394.6|6
1723748330000|2024-08-15 18:58:50|107445.6|107395.6|107442.1|107392.1|107447.4|107397.4|107442.1|107392.1|43
1723748340000|2024-08-15 18:59:00|107442.8|107392.8|107441.4|107391.4|107442.8|107392.8|107441|107391|17
1723748350000|2024-08-15 18:59:10|107440.1|107390.1|107438.1|107388.1|107441.7|107391.7|107437.8|107387.8|43
1723748360000|2024-08-15 18:59:20|107438|107388|107434.7|107384.7|107439.1|107389.1|107434.3|107384.3|58
1723748370000|2024-08-15 18:59:30|107436.3|107386.3|107438.2|107388.2|107440.5|107390.5|107433.4|107383.4|66
1723748380000|2024-08-15 18:59:40|107438|107388|107440.5|107390.5|107445.5|107395.5|107435.8|107385.8|53
1723748390000|2024-08-15 18:59:50|107439.8|107389.8|107434.1|107384.1|107442.2|107392.2|107429.6|107379.6|49
1723748400000|2024-08-15 19:00:00|107433.9|107383.9|107431.3|107381.3|107440.6|107390.6|107427.9|107377.9|30
1723748410000|2024-08-15 19:00:10|107430.9|107380.9|107431.8|107381.8|107431.8|107381.8|107430.1|107380.1|9
1723748420000|2024-08-15 19:00:20|107431.9|107381.9|107431.7|107381.7|107431.9|107381.9|107431.7|107381.7|3
1723748430000|2024-08-15 19:00:30|107431.8|107381.8|107432.9|107382.9|107433.1|107383.1|107431.8|107381.8|11
1723748440000|2024-08-15 19:00:40|107432.5|107382.5|107433.7|107383.7|107435.5|107385.5|107428.7|107378.7|26
1723748450000|2024-08-15 19:00:50|107434.3|107384.3|107433.4|107383.4|107435.8|107385.8|107433.4|107383.4|42
1723748460000|2024-08-15 19:01:00|107432.4|107382.4|107426.9|107376.9|107436.9|107386.9|107418.1|107368.1|37
1723748470000|2024-08-15 19:01:10|107430|107380|107433.6|107383.6|107437.7|107387.7|107425.2|107375.2|67
1723748480000|2024-08-15 19:01:20|107432.8|107382.8|107436|107386|107438.2|107388.2|107432.8|107382.8|50
1723748490000|2024-08-15 19:01:30|107436.2|107386.2|107435.3|107385.3|107437.3|107387.3|107434.5|107384.5|52
1723748500000|2024-08-15 19:01:40|107434.9|107384.9|107442.6|107392.6|107445.1|107395.1|107434.5|107384.5|60
1723748510000|2024-08-15 19:01:50|107442|107392|107440.9|107390.9|107445.9|107395.9|107440.9|107390.9|58
1723748520000|2024-08-15 19:02:00|107439.6|107389.6|107439|107389|107442.1|107392.1|107438.1|107388.1|47
1723748530000|2024-08-15 19:02:10|107439.3|107389.3|107440.6|107390.6|107440.6|107390.6|107436.8|107386.8|54
1723748540000|2024-08-15 19:02:20|107439.1|107389.1|107441.3|107391.3|107441.9|107391.9|107437.9|107387.9|54
1723748550000|2024-08-15 19:02:30|107441.7|107391.7|107449|107399|107451.8|107401.8|107441.3|107391.3|53
1723748560000|2024-08-15 19:02:40|107449.2|107399.2|107447.7|107397.7|107449.5|107399.5|107446.4|107396.4|47
1723748570000|2024-08-15 19:02:50|107448.2|107398.2|107450.2|107400.2|107450.7|107400.7|107446.3|107396.3|62
1723748580000|2024-08-15 19:03:00|107450.6|107400.6|107453.1|107403.1|107455.1|107405.1|107448.5|107398.5|67
1723748590000|2024-08-15 19:03:10|107452.7|107402.7|107459.8|107409.8|107459.8|107409.8|107452.5|107402.5|47
1723748600000|2024-08-15 19:03:20|107459.2|107409.2|107459.5|107409.5|107459.8|107409.8|107459.2|107409.2|9
1723748610000|2024-08-15 19:03:30|107459.2|107409.2|107459.2|107409.2|107459.2|107409.2|107459.1|107409.1|3
1723748620000|2024-08-15 19:03:40|107459.1|107409.1|107459.3|107409.3|107459.3|107409.3|107459.1|107409.1|2
1723748630000|2024-08-15 19:03:50|107459.2|107409.2|107458.5|107408.5|107459.2|107409.2|107455.4|107405.4|12
1723748640000|2024-08-15 19:04:00|107457.9|107407.9|107458|107408|107458.6|107408.6|107457.9|107407.9|12
1723748650000|2024-08-15 19:04:10|107457.9|107407.9|107457.6|107407.6|107458|107408|107457.6|107407.6|4
1723748660000|2024-08-15 19:04:20|107457.8|107407.8|107457.2|107407.2|107457.8|107407.8|107457.2|107407.2|2
1723748670000|2024-08-15 19:04:30|107456.8|107406.8|107450.4|107400.4|107456.8|107406.8|107450.4|107400.4|11
1723748680000|2024-08-15 19:04:40|107450.2|107400.2|107449.8|107399.8|107450.2|107400.2|107449.8|107399.8|5
1723748690000|2024-08-15 19:04:50|107449.7|107399.7|107449.4|107399.4|107450|107400|107449.2|107399.2|6
1723748700000|2024-08-15 19:05:00|107449.9|107399.9|107444.1|107394.1|107450|107400|107443.6|107393.6|17
1723748710000|2024-08-15 19:05:10|107444.6|107394.6|107446.8|107396.8|107447.2|107397.2|107444.6|107394.6|11
1723748720000|2024-08-15 19:05:20|107446.7|107396.7|107445.6|107395.6|107446.7|107396.7|107445.1|107395.1|6
1723748730000|2024-08-15 19:05:30|107446|107396|107444.1|107394.1|107447.7|107397.7|107441.6|107391.6|22
1723748740000|2024-08-15 19:05:40|107443.6|107393.6|107441.8|107391.8|107447.1|107397.1|107440.6|107390.6|12
1723748750000|2024-08-15 19:05:50|107442|107392|107441.4|107391.4|107442|107392|107440.1|107390.1|18
1723748760000|2024-08-15 19:06:00|107442|107392|107442.3|107392.3|107442.8|107392.8|107440.2|107390.2|12
1723748770000|2024-08-15 19:06:10|107442.2|107392.2|107442|107392|107442.2|107392.2|107442|107392|3
1723748780000|2024-08-15 19:06:20|107442.3|107392.3|107444.4|107394.4|107444.4|107394.4|107442.3|107392.3|6
1723748790000|2024-08-15 19:06:30|107444.1|107394.1|107443.4|107393.4|107444.1|107394.1|107443.4|107393.4|2
1723748800000|2024-08-15 19:06:40|107443|107393|107441.8|107391.8|107443|107393|107441.4|107391.4|7
1723748810000|2024-08-15 19:06:50|107436.9|107386.9|107438.5|107388.5|107442.7|107392.7|107436.9|107386.9|21
1723748820000|2024-08-15 19:07:00|107438|107388|107435.8|107385.8|107438.8|107388.8|107433.7|107383.7|39
1723748830000|2024-08-15 19:07:10|107435.2|107385.2|107438.5|107388.5|107438.5|107388.5|107434.8|107384.8|38
1723748840000|2024-08-15 19:07:20|107439.2|107389.2|107440.3|107390.3|107442.1|107392.1|107437|107387|50
1723748850000|2024-08-15 19:07:30|107440.4|107390.4|107437.3|107387.3|107442.2|107392.2|107435.1|107385.1|67
1723748860000|2024-08-15 19:07:40|107438.3|107388.3|107441.1|107391.1|107442.6|107392.6|107437|107387|70
1723748870000|2024-08-15 19:07:50|107439.9|107389.9|107441.2|107391.2|107443.2|107393.2|107437.9|107387.9|67
1723748880000|2024-08-15 19:08:00|107441.1|107391.1|107439.2|107389.2|107442|107392|107438.4|107388.4|63
1723748890000|2024-08-15 19:08:10|107441.4|107391.4|107441.1|107391.1|107443.7|107393.7|107438.6|107388.6|66
1723748900000|2024-08-15 19:08:20|107440.6|107390.6|107441.8|107391.8|107443.6|107393.6|107439|107389|59
1723748910000|2024-08-15 19:08:30|107441.4|107391.4|107443.9|107393.9|107445.1|107395.1|107439.7|107389.7|38
1723748920000|2024-08-15 19:08:40|107444.4|107394.4|107443.7|107393.7|107446.9|107396.9|107442.7|107392.7|66
1723748930000|2024-08-15 19:08:50|107443.3|107393.3|107438.8|107388.8|107448.6|107398.6|107438.4|107388.4|32
1723748940000|2024-08-15 19:09:00|107438.4|107388.4|107434.5|107384.5|107441.9|107391.9|107433.7|107383.7|68
1723748950000|2024-08-15 19:09:10|107434.3|107384.3|107434.4|107384.4|107436.8|107386.8|107431|107381|62
1723748960000|2024-08-15 19:09:20|107435.1|107385.1|107434.2|107384.2|107436|107386|107430.6|107380.6|70
1723748970000|2024-08-15 19:09:30|107434.1|107384.1|107437.3|107387.3|107442|107392|107433.9|107383.9|73
1723748980000|2024-08-15 19:09:40|107436.6|107386.6|107437.5|107387.5|107438.9|107388.9|107433|107383|77
1723748990000|2024-08-15 19:09:50|107438.3|107388.3|107439.6|107389.6|107441.8|107391.8|107434.4|107384.4|75
1723749000000|2024-08-15 19:10:00|107439.7|107389.7|107435.8|107385.8|107440.9|107390.9|107432.2|107382.2|74
1723749010000|2024-08-15 19:10:10|107435.6|107385.6|107437|107387|107439.6|107389.6|107432.1|107382.1|75
1723749020000|2024-08-15 19:10:20|107436.4|107386.4|107437.1|107387.1|107439|107389|107434.4|107384.4|74
1723749030000|2024-08-15 19:10:30|107436.7|107386.7|107436.3|107386.3|107437.9|107387.9|107432.2|107382.2|66
1723749040000|2024-08-15 19:10:40|107436.9|107386.9|107436.7|107386.7|107438.6|107388.6|107430.5|107380.5|72
1723749050000|2024-08-15 19:10:50|107436.5|107386.5|107436.6|107386.6|107439.2|107389.2|107434.4|107384.4|68
1723749060000|2024-08-15 19:11:00|107436.5|107386.5|107434.9|107384.9|107437.7|107387.7|107432.7|107382.7|71
1723749070000|2024-08-15 19:11:10|107433.6|107383.6|107435.2|107385.2|107438.2|107388.2|107433.6|107383.6|65
1723749080000|2024-08-15 19:11:20|107435.1|107385.1|107436.4|107386.4|107439.4|107389.4|107435.1|107385.1|39
1723749090000|2024-08-15 19:11:30|107435.8|107385.8|107435.7|107385.7|107439.1|107389.1|107434.8|107384.8|66
1723749100000|2024-08-15 19:11:40|107435.8|107385.8|107435.9|107385.9|107439|107389|107435.2|107385.2|65
1723749110000|2024-08-15 19:11:50|107436.2|107386.2|107438.2|107388.2|107438.2|107388.2|107432.6|107382.6|69
1723749120000|2024-08-15 19:12:00|107438.4|107388.4|107436.1|107386.1|107439.4|107389.4|107430|107380|71
1723749130000|2024-08-15 19:12:10|107436.5|107386.5|107437.8|107387.8|107438.3|107388.3|107435.4|107385.4|51
1723749140000|2024-08-15 19:12:20|107438.7|107388.7|107440.8|107390.8|107441.7|107391.7|107436.3|107386.3|57
1723749150000|2024-08-15 19:12:30|107440.7|107390.7|107441.1|107391.1|107444|107394|107438.6|107388.6|56
1723749160000|2024-08-15 19:12:40|107441.3|107391.3|107439|107389|107444.4|107394.4|107438.3|107388.3|52
1723749170000|2024-08-15 19:12:50|107440.4|107390.4|107439.3|107389.3|107442.8|107392.8|107437.3|107387.3|66
1723749180000|2024-08-15 19:13:00|107440.6|107390.6|107441.5|107391.5|107441.5|107391.5|107437.8|107387.8|59
1723749190000|2024-08-15 19:13:10|107440|107390|107438.9|107388.9|107443.4|107393.4|107436.6|107386.6|64
1723749200000|2024-08-15 19:13:20|107437.5|107387.5|107437.5|107387.5|107441.9|107391.9|107435.4|107385.4|70
1723749210000|2024-08-15 19:13:30|107437.2|107387.2|107431|107381|107438.3|107388.3|107428.2|107378.2|72
1723749220000|2024-08-15 19:13:40|107430.9|107380.9|107434.2|107384.2|107435|107385|107429.3|107379.3|71
1723749230000|2024-08-15 19:13:50|107435.4|107385.4|107434|107384|107435.4|107385.4|107430|107380|72
1723749240000|2024-08-15 19:14:00|107434.1|107384.1|107434.3|107384.3|107435.3|107385.3|107431.3|107381.3|23
1723749250000|2024-08-15 19:14:10|107434.2|107384.2|107435.3|107385.3|107435.3|107385.3|107429.9|107379.9|33
1723749260000|2024-08-15 19:14:20|107433.5|107383.5|107437.8|107387.8|107438.8|107388.8|107430.2|107380.2|69
1723749270000|2024-08-15 19:14:30|107437|107387|107433.8|107383.8|107442.5|107392.5|107433.8|107383.8|73
1723749280000|2024-08-15 19:14:40|107435.5|107385.5|107433.9|107383.9|107435.8|107385.8|107430.9|107380.9|76
1723749290000|2024-08-15 19:14:50|107432.8|107382.8|107434.2|107384.2|107435.4|107385.4|107430.5|107380.5|67
1723749300000|2024-08-15 19:15:00|107434.4|107384.4|107436.7|107386.7|107438.7|107388.7|107432.4|107382.4|73
1723749310000|2024-08-15 19:15:10|107435.1|107385.1|107437.1|107387.1|107440.6|107390.6|107435.1|107385.1|67
1723749320000|2024-08-15 19:15:20|107436.4|107386.4|107434.8|107384.8|107439.1|107389.1|107434.7|107384.7|61
1723749330000|2024-08-15 19:15:30|107436.5|107386.5|107436.8|107386.8|107439.4|107389.4|107431.3|107381.3|61
1723749340000|2024-08-15 19:15:40|107438.5|107388.5|107437.3|107387.3|107438.5|107388.5|107431|107381|55
1723749350000|2024-08-15 19:15:50|107437.4|107387.4|107435.3|107385.3|107438.8|107388.8|107433.6|107383.6|70
1723749360000|2024-08-15 19:16:00|107434.8|107384.8|107436.1|107386.1|107437.9|107387.9|107434.3|107384.3|17
1723749380000|2024-08-15 19:16:20|107436|107386|107437.5|107387.5|107440.1|107390.1|107435.6|107385.6|19
1723749390000|2024-08-15 19:16:30|107437.7|107387.7|107437.4|107387.4|107438|107388|107436.5|107386.5|8
1723749400000|2024-08-15 19:16:40|107437.6|107387.6|107440.3|107390.3|107446.6|107396.6|107437.6|107387.6|56
1723749410000|2024-08-15 19:16:50|107439.5|107389.5|107440|107390|107440.7|107390.7|107436.6|107386.6|51
1723749420000|2024-08-15 19:17:00|107439|107389|107437.8|107387.8|107442.8|107392.8|107434.6|107384.6|52
1723749430000|2024-08-15 19:17:10|107437.6|107387.6|107440.4|107390.4|107441.6|107391.6|107434.5|107384.5|69
1723749440000|2024-08-15 19:17:20|107440|107390|107444|107394|107448|107398|107440|107390|47
1723749450000|2024-08-15 19:17:30|107443.6|107393.6|107445.6|107395.6|107448.2|107398.2|107442.8|107392.8|64
1723749460000|2024-08-15 19:17:40|107445.8|107395.8|107445.9|107395.9|107447.8|107397.8|107443.2|107393.2|62
1723749470000|2024-08-15 19:17:50|107446.4|107396.4|107444.9|107394.9|107447.3|107397.3|107442.1|107392.1|65
1723749480000|2024-08-15 19:18:00|107444.8|107394.8|107446.1|107396.1|107449.1|107399.1|107444.6|107394.6|39
1723749490000|2024-08-15 19:18:10|107447.2|107397.2|107441.7|107391.7|107447.7|107397.7|107440.7|107390.7|39
1723749500000|2024-08-15 19:18:20|107442.5|107392.5|107445.7|107395.7|107446.7|107396.7|107439.7|107389.7|43
1723749510000|2024-08-15 19:18:30|107445.8|107395.8|107446.5|107396.5|107447.1|107397.1|107439.9|107389.9|56
1723749520000|2024-08-15 19:18:40|107444.7|107394.7|107446.4|107396.4|107449|107399|107443.7|107393.7|74
1723749530000|2024-08-15 19:18:50|107445.9|107395.9|107445.9|107395.9|107448.9|107398.9|107443.7|107393.7|70
1723749540000|2024-08-15 19:19:00|107446.5|107396.5|107443.5|107393.5|107446.5|107396.5|107435.3|107385.3|53
1723749550000|2024-08-15 19:19:10|107443.1|107393.1|107439.9|107389.9|107444.2|107394.2|107438.6|107388.6|48
1723749560000|2024-08-15 19:19:20|107440|107390|107440.1|107390.1|107440.8|107390.8|107436.6|107386.6|34
1723749570000|2024-08-15 19:19:30|107440|107390|107440.4|107390.4|107442.3|107392.3|107438|107388|32
1723749580000|2024-08-15 19:19:40|107440.3|107390.3|107440.1|107390.1|107442|107392|107437.8|107387.8|37
1723749590000|2024-08-15 19:19:50|107439.7|107389.7|107441.1|107391.1|107442.5|107392.5|107437.2|107387.2|63
1723749600000|2024-08-15 19:20:00|107441|107391|107440.6|107390.6|107441|107391|107439.7|107389.7|18
1723749610000|2024-08-15 19:20:10|107441.5|107391.5|107444.7|107394.7|107446.1|107396.1|107440.3|107390.3|56
1723749620000|2024-08-15 19:20:20|107445|107395|107440.7|107390.7|107445.1|107395.1|107439.6|107389.6|63
1723749630000|2024-08-15 19:20:30|107441.2|107391.2|107440.8|107390.8|107445.9|107395.9|107439.9|107389.9|72
1723749640000|2024-08-15 19:20:40|107441.3|107391.3|107441.7|107391.7|107443.7|107393.7|107439.5|107389.5|73
1723749650000|2024-08-15 19:20:50|107442.2|107392.2|107443|107393|107444.2|107394.2|107439.5|107389.5|55
1723749660000|2024-08-15 19:21:00|107442.3|107392.3|107442.4|107392.4|107443.8|107393.8|107440.3|107390.3|42
1723749670000|2024-08-15 19:21:10|107442|107392|107443.3|107393.3|107444.9|107394.9|107440.7|107390.7|40
1723749680000|2024-08-15 19:21:20|107443|107393|107442.1|107392.1|107446.5|107396.5|107441.6|107391.6|41
1723749690000|2024-08-15 19:21:30|107442.4|107392.4|107444.4|107394.4|107444.4|107394.4|107437.6|107387.6|51
1723749700000|2024-08-15 19:21:40|107444.9|107394.9|107443.3|107393.3|107446.9|107396.9|107442.1|107392.1|22
1723749710000|2024-08-15 19:21:50|107443.2|107393.2|107442.7|107392.7|107443.2|107393.2|107442.6|107392.6|5
1723749720000|2024-08-15 19:22:00|107442.6|107392.6|107442.7|107392.7|107442.7|107392.7|107442.6|107392.6|2
1723749730000|2024-08-15 19:22:10|107442.3|107392.3|107443|107393|107446.3|107396.3|107441.4|107391.4|31
1723749740000|2024-08-15 19:22:20|107442.4|107392.4|107442.9|107392.9|107442.9|107392.9|107442.4|107392.4|2
1723749750000|2024-08-15 19:22:30|107443|107393|107438.3|107388.3|107443|107393|107435.4|107385.4|25
1723749760000|2024-08-15 19:22:40|107438.2|107388.2|107439.2|107389.2|107439.7|107389.7|107438.2|107388.2|9
1723749770000|2024-08-15 19:22:50|107438.8|107388.8|107439|107389|107439|107389|107437.9|107387.9|4
1723749780000|2024-08-15 19:23:00|107439.1|107389.1|107443|107393|107443.2|107393.2|107438.4|107388.4|28
1723749790000|2024-08-15 19:23:10|107441.3|107391.3|107442.2|107392.2|107442.4|107392.4|107441.3|107391.3|7
1723749800000|2024-08-15 19:23:20|107442|107392|107438.2|107388.2|107442|107392|107435.6|107385.6|28
1723749810000|2024-08-15 19:23:30|107438.5|107388.5|107439|107389|107439|107389|107438.2|107388.2|5
1723749820000|2024-08-15 19:23:40|107439.1|107389.1|107439.1|107389.1|107439.1|107389.1|107439.1|107389.1|1
1723749830000|2024-08-15 19:23:50|107440.6|107390.6|107440.9|107390.9|107442|107392|107439.1|107389.1|24
1723749840000|2024-08-15 19:24:00|107440.8|107390.8|107441.4|107391.4|107443|107393|107439.5|107389.5|19
1723749850000|2024-08-15 19:24:10|107441|107391|107441.9|107391.9|107447.2|107397.2|107441|107391|26
1723749860000|2024-08-15 19:24:20|107443.2|107393.2|107442.8|107392.8|107445|107395|107442.2|107392.2|18
1723749870000|2024-08-15 19:24:30|107442.7|107392.7|107444.3|107394.3|107444.3|107394.3|107442.7|107392.7|3
1723749880000|2024-08-15 19:24:40|107444.4|107394.4|107443.2|107393.2|107444.4|107394.4|107442.6|107392.6|7
1723749890000|2024-08-15 19:24:50|107444.3|107394.3|107442.8|107392.8|107444.8|107394.8|107442.6|107392.6|12
1723749900000|2024-08-15 19:25:00|107443.2|107393.2|107445.8|107395.8|107447.4|107397.4|107440.7|107390.7|42
1723749910000|2024-08-15 19:25:10|107446.5|107396.5|107443.6|107393.6|107447.9|107397.9|107440.1|107390.1|33
1723749920000|2024-08-15 19:25:20|107443.9|107393.9|107443.2|107393.2|107447.7|107397.7|107442.9|107392.9|20
1723749930000|2024-08-15 19:25:30|107444.5|107394.5|107443.3|107393.3|107444.6|107394.6|107443.3|107393.3|3
1723749940000|2024-08-15 19:25:40|107443.4|107393.4|107455.3|107405.3|107455.6|107405.6|107443.1|107393.1|26
1723749950000|2024-08-15 19:25:50|107454.6|107404.6|107449.6|107399.6|107454.6|107404.6|107445.8|107395.8|42
1723749960000|2024-08-15 19:26:00|107448.4|107398.4|107449.4|107399.4|107452.5|107402.5|107444.9|107394.9|63
1723749970000|2024-08-15 19:26:10|107449.7|107399.7|107443.1|107393.1|107453.1|107403.1|107443.1|107393.1|70
1723749980000|2024-08-15 19:26:20|107442.4|107392.4|107431.5|107381.5|107443|107393|107428.7|107378.7|60
1723749990000|2024-08-15 19:26:30|107430.5|107380.5|107433|107383|107435.9|107385.9|107428.7|107378.7|51
1723750000000|2024-08-15 19:26:40|107433.4|107383.4|107434.6|107384.6|107435.1|107385.1|107431.2|107381.2|30
1723750010000|2024-08-15 19:26:50|107434.5|107384.5|107441.7|107391.7|107444.6|107394.6|107434|107384|36
1723750020000|2024-08-15 19:27:00|107440.5|107390.5|107443.7|107393.7|107444.2|107394.2|107438.6|107388.6|47
1723750030000|2024-08-15 19:27:10|107443.3|107393.3|107446.3|107396.3|107446.5|107396.5|107441.8|107391.8|54
1723750040000|2024-08-15 19:27:20|107445.7|107395.7|107442.3|107392.3|107449.7|107399.7|107441.7|107391.7|64
1723750050000|2024-08-15 19:27:30|107444.6|107394.6|107444.7|107394.7|107446.3|107396.3|107440.6|107390.6|63
1723750060000|2024-08-15 19:27:40|107444.4|107394.4|107442.4|107392.4|107446|107396|107438.3|107388.3|68
1723750070000|2024-08-15 19:27:50|107443.1|107393.1|107445.6|107395.6|107446.4|107396.4|107436.7|107386.7|71
1723750080000|2024-08-15 19:28:00|107445.4|107395.4|107444.9|107394.9|107445.5|107395.5|107441.4|107391.4|53
1723750090000|2024-08-15 19:28:10|107445.6|107395.6|107448.4|107398.4|107449.4|107399.4|107444.5|107394.5|62
1723750100000|2024-08-15 19:28:20|107449.2|107399.2|107449.7|107399.7|107449.7|107399.7|107445.6|107395.6|71
1723750110000|2024-08-15 19:28:30|107449.6|107399.6|107448|107398|107449.8|107399.8|107444.8|107394.8|74
1723750120000|2024-08-15 19:28:40|107449|107399|107448.3|107398.3|107450|107400|107446.7|107396.7|54
1723750130000|2024-08-15 19:28:50|107447.5|107397.5|107451.7|107401.7|107453.8|107403.8|107446.8|107396.8|46
1723750140000|2024-08-15 19:29:00|107450.6|107400.6|107454.4|107404.4|107454.4|107404.4|107448|107398|57
1723750150000|2024-08-15 19:29:10|107455.4|107405.4|107450.9|107400.9|107455.4|107405.4|107447.9|107397.9|57
1723750160000|2024-08-15 19:29:20|107451.4|107401.4|107446.3|107396.3|107452.1|107402.1|107446.3|107396.3|48
1723750170000|2024-08-15 19:29:30|107445.9|107395.9|107450.5|107400.5|107451.7|107401.7|107444.8|107394.8|62
1723750180000|2024-08-15 19:29:40|107449.9|107399.9|107449.9|107399.9|107455|107405|107448.5|107398.5|58
1723750190000|2024-08-15 19:29:50|107450.9|107400.9|107450.9|107400.9|107453.8|107403.8|107446.9|107396.9|58
1723750200000|2024-08-15 19:30:00|107451|107401|107451.4|107401.4|107456.4|107406.4|107448.5|107398.5|68
1723750210000|2024-08-15 19:30:10|107452.5|107402.5|107453.3|107403.3|107455.6|107405.6|107450.7|107400.7|75
1723750220000|2024-08-15 19:30:20|107453.2|107403.2|107454|107404|107456.1|107406.1|107451.6|107401.6|64
1723750230000|2024-08-15 19:30:30|107452|107402|107457.2|107407.2|107458.9|107408.9|107452|107402|70
1723750240000|2024-08-15 19:30:40|107457|107407|107455.2|107405.2|107457.6|107407.6|107453.9|107403.9|54
1723750250000|2024-08-15 19:30:50|107456.6|107406.6|107460.1|107410.1|107461.5|107411.5|107454.2|107404.2|71
1723750260000|2024-08-15 19:31:00|107461.3|107411.3|107460.8|107410.8|107464|107414|107459.1|107409.1|43
1723750270000|2024-08-15 19:31:10|107461|107411|107462.5|107412.5|107466.4|107416.4|107459.5|107409.5|56
1723750280000|2024-08-15 19:31:20|107462.9|107412.9|107464.8|107414.8|107467.2|107417.2|107460.3|107410.3|51
1723750290000|2024-08-15 19:31:30|107464.7|107414.7|107464.5|107414.5|107465.9|107415.9|107462.8|107412.8|59
1723750300000|2024-08-15 19:31:40|107465.1|107415.1|107466.4|107416.4|107466.8|107416.8|107464|107414|26
1723750310000|2024-08-15 19:31:50|107465.8|107415.8|107466.1|107416.1|107468.9|107418.9|107465.1|107415.1|49
1723750320000|2024-08-15 19:32:00|107466.2|107416.2|107461.1|107411.1|107467.5|107417.5|107460.8|107410.8|37
1723750330000|2024-08-15 19:32:10|107460.9|107410.9|107462.1|107412.1|107464.9|107414.9|107459.5|107409.5|51
1723750340000|2024-08-15 19:32:20|107461.8|107411.8|107462|107412|107464.1|107414.1|107461.2|107411.2|37
1723750350000|2024-08-15 19:32:30|107461.6|107411.6|107463.7|107413.7|107464.6|107414.6|107461.4|107411.4|13
1723750360000|2024-08-15 19:32:40|107465.4|107415.4|107461.5|107411.5|107465.4|107415.4|107458.6|107408.6|25
1723750370000|2024-08-15 19:32:50|107461.6|107411.6|107461.3|107411.3|107461.9|107411.9|107461.2|107411.2|8
1723750380000|2024-08-15 19:33:00|107461.5|107411.5|107457.5|107407.5|107462.4|107412.4|107456.3|107406.3|37
1723750390000|2024-08-15 19:33:10|107458.2|107408.2|107455.5|107405.5|107460.8|107410.8|107454.7|107404.7|45
1723750400000|2024-08-15 19:33:20|107455.2|107405.2|107457|107407|107458.5|107408.5|107455.2|107405.2|22
1723750410000|2024-08-15 19:33:30|107456.3|107406.3|107456.2|107406.2|107457.5|107407.5|107456.1|107406.1|19
1723750420000|2024-08-15 19:33:40|107456.1|107406.1|107457|107407|107459.7|107409.7|107455.6|107405.6|28
1723750430000|2024-08-15 19:33:50|107456.7|107406.7|107460.9|107410.9|107461.6|107411.6|107455.7|107405.7|57
1723750440000|2024-08-15 19:34:00|107461.6|107411.6|107463.4|107413.4|107463.6|107413.6|107460.5|107410.5|17
1723750450000|2024-08-15 19:34:10|107464.1|107414.1|107461.8|107411.8|107464.1|107414.1|107460.3|107410.3|21
1723750460000|2024-08-15 19:34:20|107460.9|107410.9|107461|107411|107467.2|107417.2|107460.2|107410.2|50
1723750470000|2024-08-15 19:34:30|107462|107412|107466.8|107416.8|107467.4|107417.4|107462|107412|17
1723750480000|2024-08-15 19:34:40|107467.4|107417.4|107471.8|107421.8|107472.4|107422.4|107467.1|107417.1|22
1723750490000|2024-08-15 19:34:50|107471.7|107421.7|107474.5|107424.5|107475.9|107425.9|107471.7|107421.7|24
1723750500000|2024-08-15 19:35:00|107475.2|107425.2|107476|107426|107476.2|107426.2|107474.9|107424.9|9
1723750510000|2024-08-15 19:35:10|107475.8|107425.8|107468.7|107418.7|107476.9|107426.9|107468.7|107418.7|49
1723750520000|2024-08-15 19:35:20|107469.3|107419.3|107474.1|107424.1|107475.1|107425.1|107469.3|107419.3|29
1723750530000|2024-08-15 19:35:30|107474.3|107424.3|107475.6|107425.6|107475.6|107425.6|107473.7|107423.7|22
1723750540000|2024-08-15 19:35:40|107475.2|107425.2|107478.2|107428.2|107478.9|107428.9|107474.9|107424.9|33
1723750550000|2024-08-15 19:35:50|107478|107428|107480.5|107430.5|107485.2|107435.2|107477.4|107427.4|39
1723750560000|2024-08-15 19:36:00|107483.2|107433.2|107484.2|107434.2|107485.4|107435.4|107478.4|107428.4|54
1723750570000|2024-08-15 19:36:10|107484.8|107434.8|107480.2|107430.2|107484.8|107434.8|107478.9|107428.9|58
1723750580000|2024-08-15 19:36:20|107480.5|107430.5|107483|107433|107487.6|107437.6|107480|107430|73
1723750590000|2024-08-15 19:36:30|107483.7|107433.7|107488.3|107438.3|107488.4|107438.4|107479.9|107429.9|40
1723750600000|2024-08-15 19:36:40|107487.4|107437.4|107486.5|107436.5|107488.6|107438.6|107480.4|107430.4|72
1723750610000|2024-08-15 19:36:50|107486.2|107436.2|107486.5|107436.5|107488.5|107438.5|107484.7|107434.7|59
1723750620000|2024-08-15 19:37:00|107487.2|107437.2|107487.7|107437.7|107488.3|107438.3|107485.9|107435.9|52
1723750630000|2024-08-15 19:37:10|107487.4|107437.4|107487.9|107437.9|107488.6|107438.6|107487.3|107437.3|26
1723750640000|2024-08-15 19:37:20|107487.5|107437.5|107485.3|107435.3|107489|107439|107485.3|107435.3|31
1723750650000|2024-08-15 19:37:30|107489.4|107439.4|107489.6|107439.6|107494.2|107444.2|107485.9|107435.9|53
1723750660000|2024-08-15 19:37:40|107489.5|107439.5|107491.4|107441.4|107496.1|107446.1|107489.1|107439.1|62
1723750670000|2024-08-15 19:37:50|107491.2|107441.2|107489.2|107439.2|107492.8|107442.8|107488.4|107438.4|62
1723750680000|2024-08-15 19:38:00|107489.3|107439.3|107485.7|107435.7|107492.2|107442.2|107485.6|107435.6|43
1723750690000|2024-08-15 19:38:10|107485.6|107435.6|107487.1|107437.1|107489.4|107439.4|107482.8|107432.8|72
1723750700000|2024-08-15 19:38:20|107488|107438|107485.5|107435.5|107488.8|107438.8|107484.5|107434.5|39
1723750710000|2024-08-15 19:38:30|107485|107435|107487.2|107437.2|107489.9|107439.9|107484.1|107434.1|57
1723750720000|2024-08-15 19:38:40|107488.6|107438.6|107488.1|107438.1|107489.4|107439.4|107484.6|107434.6|51
1723750730000|2024-08-15 19:38:50|107488.6|107438.6|107489.5|107439.5|107489.5|107439.5|107484.3|107434.3|58
1723750740000|2024-08-15 19:39:00|107491.6|107441.6|107489.8|107439.8|107495.1|107445.1|107487.5|107437.5|66
1723750750000|2024-08-15 19:39:10|107489.4|107439.4|107489.3|107439.3|107491.1|107441.1|107485.8|107435.8|51
1723750760000|2024-08-15 19:39:20|107489|107439|107490.4|107440.4|107492.9|107442.9|107484.9|107434.9|43
1723750770000|2024-08-15 19:39:30|107490.6|107440.6|107490.1|107440.1|107490.6|107440.6|107489.1|107439.1|12
1723750780000|2024-08-15 19:39:40|107490.4|107440.4|107494.6|107444.6|107494.6|107444.6|107490.4|107440.4|7
1723750790000|2024-08-15 19:39:50|107494.2|107444.2|107490.1|107440.1|107496.9|107446.9|107487.7|107437.7|54
1723750800000|2024-08-15 19:40:00|107490.8|107440.8|107491.1|107441.1|107496.8|107446.8|107485|107435|60
1723750810000|2024-08-15 19:40:10|107490.8|107440.8|107490.4|107440.4|107492.2|107442.2|107487|107437|45
1723750820000|2024-08-15 19:40:20|107490.1|107440.1|107494|107444|107495.7|107445.7|107489.7|107439.7|51
1723750830000|2024-08-15 19:40:30|107495.3|107445.3|107494.4|107444.4|107495.7|107445.7|107491.2|107441.2|52
1723750840000|2024-08-15 19:40:40|107493.7|107443.7|107485.3|107435.3|107493.9|107443.9|107480.4|107430.4|68
1723750850000|2024-08-15 19:40:50|107485.8|107435.8|107487.5|107437.5|107487.5|107437.5|107485.8|107435.8|36
1723750860000|2024-08-15 19:41:00|107487.2|107437.2|107486.5|107436.5|107487.2|107437.2|107485.8|107435.8|12
1723750870000|2024-08-15 19:41:10|107486.4|107436.4|107484.2|107434.2|107487.9|107437.9|107481.7|107431.7|39
1723750880000|2024-08-15 19:41:20|107484.5|107434.5|107475.9|107425.9|107486.5|107436.5|107473.9|107423.9|51
1723750890000|2024-08-15 19:41:30|107477.1|107427.1|107476.6|107426.6|107477.3|107427.3|107475.9|107425.9|17
1723750900000|2024-08-15 19:41:40|107477.2|107427.2|107476.5|107426.5|107478.1|107428.1|107476.5|107426.5|8
1723750910000|2024-08-15 19:41:50|107476.6|107426.6|107476.3|107426.3|107478.2|107428.2|107472.6|107422.6|54
1723750920000|2024-08-15 19:42:00|107476.4|107426.4|107473.2|107423.2|107476.9|107426.9|107468.2|107418.2|33
1723750930000|2024-08-15 19:42:10|107474.2|107424.2|107476.4|107426.4|107477.7|107427.7|107474.1|107424.1|45
1723750940000|2024-08-15 19:42:20|107477|107427|107472.8|107422.8|107477|107427|107472.1|107422.1|41
1723750950000|2024-08-15 19:42:30|107473.3|107423.3|107472|107422|107473.3|107423.3|107469.4|107419.4|46
1723750960000|2024-08-15 19:42:40|107472.7|107422.7|107467.4|107417.4|107473.1|107423.1|107467.3|107417.3|51
1723750970000|2024-08-15 19:42:50|107467.5|107417.5|107475.4|107425.4|107475.6|107425.6|107467.5|107417.5|35
1723750980000|2024-08-15 19:43:00|107475.8|107425.8|107474|107424|107477.5|107427.5|107471.3|107421.3|46
1723750990000|2024-08-15 19:43:10|107474.4|107424.4|107482.9|107432.9|107482.9|107432.9|107473.5|107423.5|24
1723751000000|2024-08-15 19:43:20|107483|107433|107484.1|107434.1|107484.1|107434.1|107481.6|107431.6|21
1723751010000|2024-08-15 19:43:30|107483.9|107433.9|107483.9|107433.9|107484.3|107434.3|107483.8|107433.8|8
1723751020000|2024-08-15 19:43:40|107484.2|107434.2|107484|107434|107484.2|107434.2|107484|107434|4
1723751030000|2024-08-15 19:43:50|107483.7|107433.7|107483.5|107433.5|107484.1|107434.1|107482.4|107432.4|21
1723751040000|2024-08-15 19:44:00|107483.7|107433.7|107482.8|107432.8|107483.9|107433.9|107481.2|107431.2|24
1723751050000|2024-08-15 19:44:10|107483.8|107433.8|107482.9|107432.9|107483.8|107433.8|107482.2|107432.2|7
1723751060000|2024-08-15 19:44:20|107482.2|107432.2|107478.6|107428.6|107483.4|107433.4|107474.4|107424.4|29
1723751070000|2024-08-15 19:44:30|107479.3|107429.3|107482.1|107432.1|107483.9|107433.9|107477.8|107427.8|32
1723751080000|2024-08-15 19:44:40|107482|107432|107490.7|107440.7|107491.7|107441.7|107476.7|107426.7|55
1723751090000|2024-08-15 19:44:50|107491.4|107441.4|107502.3|107452.3|107504.9|107454.9|107490.6|107440.6|53
1723751100000|2024-08-15 19:45:00|107501.5|107451.5|107505.2|107455.2|107505.8|107455.8|107501.1|107451.1|59
1723751110000|2024-08-15 19:45:10|107504.9|107454.9|107509|107459|107509.4|107459.4|107504.5|107454.5|22
1723751120000|2024-08-15 19:45:20|107510.2|107460.2|107512.9|107462.9|107512.9|107462.9|107505.1|107455.1|23
1723751130000|2024-08-15 19:45:30|107513|107463|107510.5|107460.5|107513|107463|107506.9|107456.9|29
1723751140000|2024-08-15 19:45:40|107511.3|107461.3|107512.4|107462.4|107513.8|107463.8|107511|107461|23
1723751150000|2024-08-15 19:45:50|107512.1|107462.1|107513.2|107463.2|107514.2|107464.2|107509.8|107459.8|49
1723751160000|2024-08-15 19:46:00|107513.4|107463.4|107513|107463|107515|107465|107512|107462|47
1723751170000|2024-08-15 19:46:10|107513.5|107463.5|107512.7|107462.7|107516.9|107466.9|107512.6|107462.6|56
1723751180000|2024-08-15 19:46:20|107512.8|107462.8|107515|107465|107515.2|107465.2|107512.1|107462.1|30
1723751190000|2024-08-15 19:46:30|107514.3|107464.3|107518.1|107468.1|107518.9|107468.9|107514.1|107464.1|32
1723751200000|2024-08-15 19:46:40|107518.9|107468.9|107513.5|107463.5|107521.3|107471.3|107513.5|107463.5|43
1723751210000|2024-08-15 19:46:50|107513.8|107463.8|107514.1|107464.1|107515.4|107465.4|107511.3|107461.3|37
1723751220000|2024-08-15 19:47:00|107513.8|107463.8|107505|107455|107513.9|107463.9|107504.8|107454.8|50
1723751230000|2024-08-15 19:47:10|107504.7|107454.7|107510.7|107460.7|107510.7|107460.7|107504.7|107454.7|42
1723751240000|2024-08-15 19:47:20|107510.5|107460.5|107512.4|107462.4|107513.3|107463.3|107508.9|107458.9|26
1723751250000|2024-08-15 19:47:30|107512.3|107462.3|107506.8|107456.8|107513.5|107463.5|107506.8|107456.8|38
1723751260000|2024-08-15 19:47:40|107506.9|107456.9|107508.5|107458.5|107511.7|107461.7|107506.1|107456.1|43
1723751270000|2024-08-15 19:47:50|107507.6|107457.6|107504.7|107454.7|107510|107460|107501.8|107451.8|64
1723751280000|2024-08-15 19:48:00|107505.4|107455.4|107506.7|107456.7|107511.3|107461.3|107504.7|107454.7|72
1723751290000|2024-08-15 19:48:10|107503.3|107453.3|107511.3|107461.3|107513.9|107463.9|107503.3|107453.3|39
1723751300000|2024-08-15 19:48:20|107510.2|107460.2|107507.6|107457.6|107512.1|107462.1|107506.5|107456.5|63
1723751310000|2024-08-15 19:48:30|107506.6|107456.6|107506.1|107456.1|107509.7|107459.7|107504.3|107454.3|63
1723751320000|2024-08-15 19:48:40|107505.8|107455.8|107506.7|107456.7|107507|107457|107500.3|107450.3|22
1723751330000|2024-08-15 19:48:50|107505.8|107455.8|107505.4|107455.4|107509|107459|107502.3|107452.3|49
1723751340000|2024-08-15 19:49:00|107505.1|107455.1|107512.9|107462.9|107513.6|107463.6|107504.7|107454.7|65
1723751350000|2024-08-15 19:49:10|107513.4|107463.4|107507.2|107457.2|107515.3|107465.3|107505.3|107455.3|69
1723751360000|2024-08-15 19:49:20|107506.7|107456.7|107506.2|107456.2|107510.7|107460.7|107505|107455|55
1723751370000|2024-08-15 19:49:30|107505.9|107455.9|107507.3|107457.3|107512|107462|107505.9|107455.9|57
1723751380000|2024-08-15 19:49:40|107510|107460|107515.4|107465.4|107517.2|107467.2|107507.5|107457.5|52
1723751390000|2024-08-15 19:49:50|107514.8|107464.8|107516.1|107466.1|107516.6|107466.6|107514.2|107464.2|51
1723751400000|2024-08-15 19:50:00|107516.7|107466.7|107515.6|107465.6|107519|107469|107510.3|107460.3|44
1723751410000|2024-08-15 19:50:10|107515.4|107465.4|107513.8|107463.8|107518.6|107468.6|107512.2|107462.2|51
1723751420000|2024-08-15 19:50:20|107513.2|107463.2|107515.1|107465.1|107516.4|107466.4|107513.1|107463.1|23
1723751430000|2024-08-15 19:50:30|107514.4|107464.4|107516.5|107466.5|107519.1|107469.1|107513.8|107463.8|65
1723751440000|2024-08-15 19:50:40|107516|107466|107516|107466|107518.4|107468.4|107514.4|107464.4|58
1723751450000|2024-08-15 19:50:50|107515.8|107465.8|107514|107464|107515.8|107465.8|107511.2|107461.2|27
1723751460000|2024-08-15 19:51:00|107513.9|107463.9|107513.8|107463.8|107513.9|107463.9|107513.7|107463.7|3
1723751470000|2024-08-15 19:51:10|107513.7|107463.7|107514.5|107464.5|107514.7|107464.7|107513.7|107463.7|8
1723751480000|2024-08-15 19:51:20|107514.6|107464.6|107518.6|107468.6|107522.5|107472.5|107514.6|107464.6|62
1723751490000|2024-08-15 19:51:30|107518.7|107468.7|107520.2|107470.2|107521.1|107471.1|107517.3|107467.3|46
1723751500000|2024-08-15 19:51:40|107519.1|107469.1|107520|107470|107526.1|107476.1|107517|107467|74
1723751510000|2024-08-15 19:51:50|107522.3|107472.3|107521.6|107471.6|107524|107474|107517.7|107467.7|64
1723751520000|2024-08-15 19:52:00|107522.1|107472.1|107519.3|107469.3|107525.8|107475.8|107519.3|107469.3|67
1723751530000|2024-08-15 19:52:10|107519.1|107469.1|107519.2|107469.2|107519.9|107469.9|107516.5|107466.5|48
1723751540000|2024-08-15 19:52:20|107520|107470|107520.6|107470.6|107521.8|107471.8|107517.8|107467.8|56
1723751550000|2024-08-15 19:52:30|107519.9|107469.9|107517.9|107467.9|107521.8|107471.8|107514|107464|64
1723751560000|2024-08-15 19:52:40|107517.2|107467.2|107517.5|107467.5|107518.7|107468.7|107516.1|107466.1|19
1723751570000|2024-08-15 19:52:50|107519.4|107469.4|107517.7|107467.7|107519.4|107469.4|107517.4|107467.4|8
1723751580000|2024-08-15 19:53:00|107517.8|107467.8|107518.1|107468.1|107518.5|107468.5|107517.8|107467.8|4
1723751590000|2024-08-15 19:53:10|107517.7|107467.7|107498.7|107448.7|107517.8|107467.8|107497.3|107447.3|31
1723751600000|2024-08-15 19:53:20|107499.5|107449.5|107500.2|107450.2|107507.2|107457.2|107499.5|107449.5|52
1723751610000|2024-08-15 19:53:30|107500.9|107450.9|107502.1|107452.1|107502.5|107452.5|107498.7|107448.7|56
1723751620000|2024-08-15 19:53:40|107502.4|107452.4|107505.8|107455.8|107505.8|107455.8|107502.4|107452.4|21
1723751630000|2024-08-15 19:53:50|107505.9|107455.9|107503.3|107453.3|107506.5|107456.5|107498.5|107448.5|59
1723751640000|2024-08-15 19:54:00|107503.4|107453.4|107503.1|107453.1|107504.3|107454.3|107501.6|107451.6|46
1723751650000|2024-08-15 19:54:10|107502.9|107452.9|107502|107452|107503.8|107453.8|107500.5|107450.5|71
1723751660000|2024-08-15 19:54:20|107503.4|107453.4|107504.1|107454.1|107504.7|107454.7|107502.4|107452.4|52
1723751670000|2024-08-15 19:54:30|107504.7|107454.7|107497.1|107447.1|107506.4|107456.4|107494.5|107444.5|72
1723751680000|2024-08-15 19:54:40|107497.6|107447.6|107499|107449|107500.3|107450.3|107495.7|107445.7|67
1723751690000|2024-08-15 19:54:50|107499.1|107449.1|107495.7|107445.7|107499.1|107449.1|107493.2|107443.2|59
1723751700000|2024-08-15 19:55:00|107495.4|107445.4|107485.2|107435.2|107495.4|107445.4|107483.1|107433.1|66
1723751710000|2024-08-15 19:55:10|107486.1|107436.1|107471.3|107421.3|107486.5|107436.5|107470|107420|74
1723751720000|2024-08-15 19:55:20|107472.2|107422.2|107482.6|107432.6|107484|107434|107471.1|107421.1|64
1723751730000|2024-08-15 19:55:30|107482.1|107432.1|107490.1|107440.1|107491.7|107441.7|107481.8|107431.8|71
1723751740000|2024-08-15 19:55:40|107490.4|107440.4|107489.6|107439.6|107493.5|107443.5|107484.8|107434.8|54
1723751750000|2024-08-15 19:55:50|107489.9|107439.9|107487.2|107437.2|107493.2|107443.2|107487.2|107437.2|45
1723751760000|2024-08-15 19:56:00|107488.3|107438.3|107489.8|107439.8|107492.9|107442.9|107488.3|107438.3|49
1723751770000|2024-08-15 19:56:10|107490|107440|107487.7|107437.7|107490.4|107440.4|107486.3|107436.3|58
1723751780000|2024-08-15 19:56:20|107487.8|107437.8|107487.3|107437.3|107490.7|107440.7|107485.1|107435.1|57
1723751790000|2024-08-15 19:56:30|107486.5|107436.5|107520.4|107470.4|107521.2|107471.2|107486.5|107436.5|70
1723751800000|2024-08-15 19:56:40|107519.8|107469.8|107518.2|107468.2|107521|107471|107515.4|107465.4|59
1723751810000|2024-08-15 19:56:50|107516.9|107466.9|107523.7|107473.7|107525.1|107475.1|107516.6|107466.6|46
1723751820000|2024-08-15 19:57:00|107525.1|107475.1|107523.1|107473.1|107525.9|107475.9|107521.6|107471.6|55
1723751830000|2024-08-15 19:57:10|107523.3|107473.3|107521.9|107471.9|107526.3|107476.3|107519.6|107469.6|44
1723751840000|2024-08-15 19:57:20|107523|107473|107524.6|107474.6|107526|107476|107522.8|107472.8|48
1723751850000|2024-08-15 19:57:30|107522.7|107472.7|107507.3|107457.3|107522.7|107472.7|107507.3|107457.3|71
1723751860000|2024-08-15 19:57:40|107506.7|107456.7|107493|107443|107515.4|107465.4|107487.7|107437.7|73
1723751870000|2024-08-15 19:57:50|107487.9|107437.9|107479.9|107429.9|107487.9|107437.9|107479.6|107429.6|17
1723751880000|2024-08-15 19:58:00|107480.2|107430.2|107481.3|107431.3|107485.1|107435.1|107480.2|107430.2|11
1723751890000|2024-08-15 19:58:10|107481.4|107431.4|107485.9|107435.9|107485.9|107435.9|107478.4|107428.4|22
1723751900000|2024-08-15 19:58:20|107486.2|107436.2|107489.1|107439.1|107489.1|107439.1|107486.1|107436.1|19
1723751910000|2024-08-15 19:58:30|107488.4|107438.4|107484|107434|107488.6|107438.6|107484|107434|33
1723751920000|2024-08-15 19:58:40|107483.2|107433.2|107488.2|107438.2|107488.5|107438.5|107481.4|107431.4|47
1723751930000|2024-08-15 19:58:50|107488.3|107438.3|107489.3|107439.3|107492.3|107442.3|107485|107435|38
1723751940000|2024-08-15 19:59:00|107487.8|107437.8|107483.3|107433.3|107489|107439|107482.9|107432.9|50
1723751950000|2024-08-15 19:59:10|107484|107434|107481|107431|107487|107437|107477.4|107427.4|39
1723751960000|2024-08-15 19:59:20|107481.7|107431.7|107493.8|107443.8|107494.4|107444.4|107479.8|107429.8|25
1723751970000|2024-08-15 19:59:30|107497|107447|107504.8|107454.8|107505.6|107455.6|107493.9|107443.9|57
1723751980000|2024-08-15 19:59:40|107506.1|107456.1|107508.9|107458.9|107510.9|107460.9|107505.6|107455.6|62
1723751990000|2024-08-15 19:59:50|107509.2|107459.2|107508.4|107458.4|107511.4|107461.4|107508.3|107458.3|61
1723752000000|2024-08-15 20:00:00|107513.2|107463.2|107506.7|107456.7|107519.1|107469.1|107504.5|107454.5|71
1723752010000|2024-08-15 20:00:10|107507.9|107457.9|107508.3|107458.3|107513.9|107463.9|107505.2|107455.2|66
1723752020000|2024-08-15 20:00:20|107509|107459|107513.6|107463.6|107514.8|107464.8|107508.3|107458.3|67
1723752030000|2024-08-15 20:00:30|107515.1|107465.1|107514.2|107464.2|107522.1|107472.1|107512.1|107462.1|69
1723752040000|2024-08-15 20:00:40|107519.5|107469.5|107521.3|107471.3|107529.7|107479.7|107510.7|107460.7|70
1723752050000|2024-08-15 20:00:50|107524.4|107474.4|107524.8|107474.8|107529.3|107479.3|107520.9|107470.9|65
1723752060000|2024-08-15 20:01:00|107525.4|107475.4|107525|107475|107528.1|107478.1|107520.1|107470.1|67
1723752070000|2024-08-15 20:01:10|107526.7|107476.7|107528.4|107478.4|107528.9|107478.9|107523.5|107473.5|63
1723752080000|2024-08-15 20:01:20|107527.6|107477.6|107528.5|107478.5|107529.5|107479.5|107524.3|107474.3|66
1723752090000|2024-08-15 20:01:30|107529|107479|107529.1|107479.1|107530.4|107480.4|107525.1|107475.1|58
1723752100000|2024-08-15 20:01:40|107527.3|107477.3|107527.6|107477.6|107530.2|107480.2|107525.9|107475.9|73
1723752110000|2024-08-15 20:01:50|107525.8|107475.8|107529.2|107479.2|107530.3|107480.3|107523.1|107473.1|68
1723752120000|2024-08-15 20:02:00|107529.7|107479.7|107531.5|107481.5|107534.9|107484.9|107527.5|107477.5|67
1723752130000|2024-08-15 20:02:10|107533.5|107483.5|107535.9|107485.9|107535.9|107485.9|107531|107481|46
1723752140000|2024-08-15 20:02:20|107534.9|107484.9|107534.4|107484.4|107536.4|107486.4|107533.2|107483.2|74
1723752150000|2024-08-15 20:02:30|107533.8|107483.8|107535.6|107485.6|107536.2|107486.2|107531.6|107481.6|66
1723752160000|2024-08-15 20:02:40|107536.2|107486.2|107540.6|107490.6|107543.2|107493.2|107535.6|107485.6|64
1723752170000|2024-08-15 20:02:50|107540.7|107490.7|107538.7|107488.7|107543.9|107493.9|107537.6|107487.6|69
1723752180000|2024-08-15 20:03:00|107537.6|107487.6|107545.8|107495.8|107545.8|107495.8|107536.9|107486.9|53
1723752190000|2024-08-15 20:03:10|107545.6|107495.6|107546.6|107496.6|107546.7|107496.7|107540.7|107490.7|58
1723752200000|2024-08-15 20:03:20|107545.3|107495.3|107546.1|107496.1|107547.2|107497.2|107544.8|107494.8|34
1723752210000|2024-08-15 20:03:30|107546.5|107496.5|107546.2|107496.2|107548.2|107498.2|107542.1|107492.1|53
1723752220000|2024-08-15 20:03:40|107546.3|107496.3|107540.6|107490.6|107546.9|107496.9|107539.4|107489.4|39
1723752230000|2024-08-15 20:03:50|107540.4|107490.4|107535.2|107485.2|107540.6|107490.6|107533.5|107483.5|38
1723752240000|2024-08-15 20:04:00|107535|107485|107534.6|107484.6|107535.2|107485.2|107532.8|107482.8|24
1723752250000|2024-08-15 20:04:10|107534|107484|107528|107478|107535.2|107485.2|107528|107478|22
1723752260000|2024-08-15 20:04:20|107527.9|107477.9|107528|107478|107528.3|107478.3|107526.8|107476.8|12
1723752270000|2024-08-15 20:04:30|107527.7|107477.7|107527.8|107477.8|107527.8|107477.8|107527|107477|5
1723752280000|2024-08-15 20:04:40|107527|107477|107525.2|107475.2|107527.8|107477.8|107524.8|107474.8|25
1723752290000|2024-08-15 20:04:50|107525|107475|107525.8|107475.8|107526.1|107476.1|107524.3|107474.3|10
1723752300000|2024-08-15 20:05:00|107525.4|107475.4|107524.9|107474.9|107525.4|107475.4|107524.9|107474.9|6
1723752310000|2024-08-15 20:05:10|107525|107475|107525.9|107475.9|107526.4|107476.4|107525|107475|6
1723752320000|2024-08-15 20:05:20|107525.1|107475.1|107523.6|107473.6|107525.1|107475.1|107523.6|107473.6|4
1723752330000|2024-08-15 20:05:30|107523.5|107473.5|107522.8|107472.8|107523.5|107473.5|107520.5|107470.5|15
1723752340000|2024-08-15 20:05:40|107521.7|107471.7|107522.7|107472.7|107522.9|107472.9|107521.7|107471.7|7
1723752350000|2024-08-15 20:05:50|107523.1|107473.1|107522.9|107472.9|107523.1|107473.1|107522.9|107472.9|6
1723752360000|2024-08-15 20:06:00|107523|107473|107523.5|107473.5|107524.2|107474.2|107523|107473|6
1723752380000|2024-08-15 20:06:20|107523.6|107473.6|107521.2|107471.2|107524|107474|107520.1|107470.1|7
1723752390000|2024-08-15 20:06:30|107521.3|107471.3|107521.1|107471.1|107521.3|107471.3|107520.8|107470.8|3
1723752400000|2024-08-15 20:06:40|107521.2|107471.2|107514.8|107464.8|107521.2|107471.2|107514.2|107464.2|11
1723752410000|2024-08-15 20:06:50|107514.9|107464.9|107514.9|107464.9|107515.4|107465.4|107514.6|107464.6|8
1723752420000|2024-08-15 20:07:00|107515|107465|107516.3|107466.3|107516.3|107466.3|107515|107465|6
1723752430000|2024-08-15 20:07:10|107516.7|107466.7|107517.3|107467.3|107517.3|107467.3|107516.7|107466.7|6
1723752440000|2024-08-15 20:07:20|107517.1|107467.1|107517.9|107467.9|107518.4|107468.4|107517.1|107467.1|6
1723752450000|2024-08-15 20:07:30|107518.2|107468.2|107519.6|107469.6|107519.7|107469.7|107518.2|107468.2|12
1723752460000|2024-08-15 20:07:40|107519.4|107469.4|107521.7|107471.7|107522.2|107472.2|107519.4|107469.4|7
1723752470000|2024-08-15 20:07:50|107521.8|107471.8|107521.8|107471.8|107521.9|107471.9|107521.8|107471.8|3
1723752480000|2024-08-15 20:08:00|107521.6|107471.6|107521.3|107471.3|107521.7|107471.7|107521.3|107471.3|3
1723752490000|2024-08-15 20:08:10|107521.2|107471.2|107523.3|107473.3|107523.7|107473.7|107521.2|107471.2|7
1723752500000|2024-08-15 20:08:20|107523.4|107473.4|107523.5|107473.5|107523.5|107473.5|107523.4|107473.4|4
1723752510000|2024-08-15 20:08:30|107524.3|107474.3|107520.6|107470.6|107526|107476|107520.5|107470.5|14
1723752520000|2024-08-15 20:08:40|107520.9|107470.9|107520.9|107470.9|107521|107471|107520.9|107470.9|3
1723752530000|2024-08-15 20:08:50|107520.6|107470.6|107520.5|107470.5|107520.8|107470.8|107520.5|107470.5|4
1723752540000|2024-08-15 20:09:00|107520.8|107470.8|107514.8|107464.8|107521.2|107471.2|107514.8|107464.8|13
1723752550000|2024-08-15 20:09:10|107514.9|107464.9|107520.5|107470.5|107520.8|107470.8|107514.9|107464.9|10
1723752560000|2024-08-15 20:09:20|107520.8|107470.8|107521.1|107471.1|107521.1|107471.1|107520.8|107470.8|3
1723752570000|2024-08-15 20:09:30|107521|107471|107520.6|107470.6|107521|107471|107520.6|107470.6|2
1723752580000|2024-08-15 20:09:40|107520.5|107470.5|107521.4|107471.4|107521.4|107471.4|107520.5|107470.5|3
1723752590000|2024-08-15 20:09:50|107521.1|107471.1|107521.1|107471.1|107521.1|107471.1|107521|107471|3
1723752600000|2024-08-15 20:10:00|107520.9|107470.9|107521.2|107471.2|107521.2|107471.2|107520.8|107470.8|3
1723752610000|2024-08-15 20:10:10|107521.9|107471.9|107521.5|107471.5|107521.9|107471.9|107521.2|107471.2|3
1723752620000|2024-08-15 20:10:20|107521.4|107471.4|107518.9|107468.9|107521.4|107471.4|107518.9|107468.9|12
1723752630000|2024-08-15 20:10:30|107518.3|107468.3|107516.8|107466.8|107518.3|107468.3|107516.7|107466.7|6
1723752640000|2024-08-15 20:10:40|107516.9|107466.9|107517|107467|107517.1|107467.1|107516.9|107466.9|3
1723752650000|2024-08-15 20:10:50|107516.8|107466.8|107516.9|107466.9|107516.9|107466.9|107516.8|107466.8|2
1723752660000|2024-08-15 20:11:00|107517.1|107467.1|107516.3|107466.3|107518.3|107468.3|107516.3|107466.3|13
1723752670000|2024-08-15 20:11:10|107515.8|107465.8|107515.6|107465.6|107516.5|107466.5|107515.3|107465.3|8
1723752680000|2024-08-15 20:11:20|107515.5|107465.5|107515.3|107465.3|107515.6|107465.6|107515.2|107465.2|4
1723752690000|2024-08-15 20:11:30|107515.1|107465.1|107515.2|107465.2|107515.2|107465.2|107514.7|107464.7|5
1723752700000|2024-08-15 20:11:40|107515.5|107465.5|107517|107467|107519.3|107469.3|107515.5|107465.5|12
1723752710000|2024-08-15 20:11:50|107516.7|107466.7|107516.6|107466.6|107516.9|107466.9|107516.4|107466.4|5
1723752720000|2024-08-15 20:12:00|107516.5|107466.5|107516.6|107466.6|107516.7|107466.7|107516.5|107466.5|4
1723752730000|2024-08-15 20:12:10|107516.5|107466.5|107515.9|107465.9|107516.5|107466.5|107515.9|107465.9|2
1723752740000|2024-08-15 20:12:20|107516.7|107466.7|107517.8|107467.8|107518.2|107468.2|107516.6|107466.6|6
1723752750000|2024-08-15 20:12:30|107518|107468|107517.5|107467.5|107518.3|107468.3|107517.5|107467.5|4
1723752760000|2024-08-15 20:12:40|107518.3|107468.3|107518.3|107468.3|107518.4|107468.4|107518.3|107468.3|3
1723752770000|2024-08-15 20:12:50|107518.4|107468.4|107527.8|107477.8|107527.8|107477.8|107518.4|107468.4|9
1723752780000|2024-08-15 20:13:00|107527.1|107477.1|107527|107477|107527.1|107477.1|107526.8|107476.8|6
1723752790000|2024-08-15 20:13:10|107526.9|107476.9|107527.2|107477.2|107527.2|107477.2|107526.9|107476.9|2
1723752800000|2024-08-15 20:13:20|107526.9|107476.9|107525.2|107475.2|107527.2|107477.2|107525.2|107475.2|8
1723752810000|2024-08-15 20:13:30|107524.2|107474.2|107524.6|107474.6|107524.6|107474.6|107524.2|107474.2|3
1723752820000|2024-08-15 20:13:40|107524.7|107474.7|107524.6|107474.6|107524.7|107474.7|107524.6|107474.6|2
1723752830000|2024-08-15 20:13:50|107525|107475|107527.2|107477.2|107527.2|107477.2|107525|107475|5
1723752840000|2024-08-15 20:14:00|107527.1|107477.1|107527.3|107477.3|107527.3|107477.3|107527.1|107477.1|3
1723752850000|2024-08-15 20:14:10|107527.2|107477.2|107527.3|107477.3|107527.3|107477.3|107527.2|107477.2|2
1723752860000|2024-08-15 20:14:20|107527|107477|107527.9|107477.9|107527.9|107477.9|107527|107477|3
1723752870000|2024-08-15 20:14:30|107527.3|107477.3|107526.8|107476.8|107527.4|107477.4|107526.8|107476.8|5
1723752880000|2024-08-15 20:14:40|107527.2|107477.2|107527.7|107477.7|107527.7|107477.7|107527|107477|5
1723752890000|2024-08-15 20:14:50|107528|107478|107528.4|107478.4|107528.4|107478.4|107527.9|107477.9|3
1723752900000|2024-08-15 20:15:00|107528.5|107478.5|107527.8|107477.8|107528.8|107478.8|107527.8|107477.8|6
1723752910000|2024-08-15 20:15:10|107527.3|107477.3|107526.9|107476.9|107527.4|107477.4|107526.9|107476.9|5
1723752920000|2024-08-15 20:15:20|107526.1|107476.1|107527.4|107477.4|107527.4|107477.4|107526.1|107476.1|3
1723752930000|2024-08-15 20:15:30|107528|107478|107529.4|107479.4|107530.7|107480.7|107528|107478|5
1723752940000|2024-08-15 20:15:40|107530.5|107480.5|107530.9|107480.9|107530.9|107480.9|107530.5|107480.5|3
1723752950000|2024-08-15 20:15:50|107530.5|107480.5|107530.5|107480.5|107530.5|107480.5|107530.5|107480.5|1
1723752960000|2024-08-15 20:16:00|107530.6|107480.6|107532|107482|107532|107482|107530.6|107480.6|5
1723752970000|2024-08-15 20:16:10|107531.5|107481.5|107530.2|107480.2|107531.5|107481.5|107530.2|107480.2|3
1723752980000|2024-08-15 20:16:20|107530.3|107480.3|107530.8|107480.8|107530.8|107480.8|107530.3|107480.3|2
1723752990000|2024-08-15 20:16:30|107530.2|107480.2|107527.9|107477.9|107531.4|107481.4|107527.9|107477.9|6
1723753000000|2024-08-15 20:16:40|107527.6|107477.6|107526.9|107476.9|107527.6|107477.6|107526.8|107476.8|7
1723753020000|2024-08-15 20:17:00|107527|107477|107527.4|107477.4|107527.4|107477.4|107526.8|107476.8|5
1723753030000|2024-08-15 20:17:10|107528|107478|107524.2|107474.2|107528|107478|107524.2|107474.2|8
1723753040000|2024-08-15 20:17:20|107523.7|107473.7|107522.7|107472.7|107523.7|107473.7|107522.7|107472.7|4
1723753050000|2024-08-15 20:17:30|107522.5|107472.5|107523.6|107473.6|107524|107474|107522.5|107472.5|7
1723753060000|2024-08-15 20:17:40|107523.2|107473.2|107523.1|107473.1|107523.2|107473.2|107523.1|107473.1|2
1723753070000|2024-08-15 20:17:50|107522.5|107472.5|107522.8|107472.8|107522.8|107472.8|107521.5|107471.5|7
1723753080000|2024-08-15 20:18:00|107523.2|107473.2|107523.7|107473.7|107524.1|107474.1|107522.8|107472.8|5
1723753090000|2024-08-15 20:18:10|107524.6|107474.6|107527.5|107477.5|107527.5|107477.5|107524.6|107474.6|8
1723753100000|2024-08-15 20:18:20|107526.8|107476.8|107526.6|107476.6|107526.8|107476.8|107526.6|107476.6|2
1723753110000|2024-08-15 20:18:30|107526.5|107476.5|107526.6|107476.6|107526.6|107476.6|107526.5|107476.5|2
1723753120000|2024-08-15 20:18:40|107526.7|107476.7|107524.9|107474.9|107526.7|107476.7|107524.8|107474.8|5
1723753140000|2024-08-15 20:19:00|107525.8|107475.8|107526.8|107476.8|107526.8|107476.8|107525.8|107475.8|2
1723753150000|2024-08-15 20:19:10|107526.6|107476.6|107527.4|107477.4|107527.6|107477.6|107526.6|107476.6|3
1723753160000|2024-08-15 20:19:20|107527.5|107477.5|107527.6|107477.6|107527.7|107477.7|107527.5|107477.5|3
1723753170000|2024-08-15 20:19:30|107527.7|107477.7|107527.6|107477.6|107527.7|107477.7|107527.6|107477.6|2
1723753180000|2024-08-15 20:19:40|107527|107477|107527|107477|107527.1|107477.1|107527|107477|3
1723753190000|2024-08-15 20:19:50|107526.7|107476.7|107526.1|107476.1|107526.7|107476.7|107526.1|107476.1|2
1723753200000|2024-08-15 20:20:00|107527.1|107477.1|107526|107476|107527.1|107477.1|107525.7|107475.7|9
1723753210000|2024-08-15 20:20:10|107526.4|107476.4|107527|107477|107527.2|107477.2|107526.4|107476.4|3
1723753220000|2024-08-15 20:20:20|107527.2|107477.2|107527.4|107477.4|107527.7|107477.7|107527.2|107477.2|3
1723753230000|2024-08-15 20:20:30|107527.3|107477.3|107527.8|107477.8|107527.8|107477.8|107527.3|107477.3|3
1723753240000|2024-08-15 20:20:40|107527.1|107477.1|107527.1|107477.1|107527.1|107477.1|107527|107477|3
1723753250000|2024-08-15 20:20:50|107527.8|107477.8|107526.7|107476.7|107527.8|107477.8|107526.7|107476.7|2
1723753260000|2024-08-15 20:21:00|107526.4|107476.4|107526.4|107476.4|107526.5|107476.5|107525.9|107475.9|5
1723753270000|2024-08-15 20:21:10|107526.3|107476.3|107526.9|107476.9|107526.9|107476.9|107526.3|107476.3|4
1723753280000|2024-08-15 20:21:20|107527|107477|107527.2|107477.2|107527.2|107477.2|107526.9|107476.9|4
1723753290000|2024-08-15 20:21:30|107526.5|107476.5|107527.1|107477.1|107527.1|107477.1|107526.5|107476.5|3
1723753300000|2024-08-15 20:21:40|107526.7|107476.7|107526.8|107476.8|107526.9|107476.9|107526.7|107476.7|4
1723753310000|2024-08-15 20:21:50|107526.6|107476.6|107527.1|107477.1|107527.1|107477.1|107526.6|107476.6|4
1723753320000|2024-08-15 20:22:00|107527|107477|107527.3|107477.3|107527.6|107477.6|107527|107477|4
1723753330000|2024-08-15 20:22:10|107527.4|107477.4|107527.4|107477.4|107527.4|107477.4|107527.4|107477.4|1
1723753340000|2024-08-15 20:22:20|107526.4|107476.4|107524.4|107474.4|107526.4|107476.4|107524.4|107474.4|3
1723753350000|2024-08-15 20:22:30|107523.9|107473.9|107524.7|107474.7|107525.3|107475.3|107523.8|107473.8|4
1723753360000|2024-08-15 20:22:40|107524.8|107474.8|107525.5|107475.5|107525.5|107475.5|107524.7|107474.7|3
1723753370000|2024-08-15 20:22:50|107525.4|107475.4|107525.5|107475.5|107525.5|107475.5|107525.4|107475.4|2
1723753380000|2024-08-15 20:23:00|107525.6|107475.6|107525.6|107475.6|107525.6|107475.6|107525.5|107475.5|3
1723753390000|2024-08-15 20:23:10|107525.7|107475.7|107525.5|107475.5|107525.7|107475.7|107525.5|107475.5|2
1723753400000|2024-08-15 20:23:20|107524.7|107474.7|107526.9|107476.9|107526.9|107476.9|107524.7|107474.7|6
1723753410000|2024-08-15 20:23:30|107526.8|107476.8|107526.6|107476.6|107526.8|107476.8|107526.6|107476.6|2
1723753420000|2024-08-15 20:23:40|107525.5|107475.5|107528.9|107478.9|107529.3|107479.3|107525.5|107475.5|5
1723753430000|2024-08-15 20:23:50|107528.5|107478.5|107528.5|107478.5|107528.5|107478.5|107528.2|107478.2|5
1723753440000|2024-08-15 20:24:00|107528.4|107478.4|107527.3|107477.3|107528.4|107478.4|107527.3|107477.3|4
1723753450000|2024-08-15 20:24:10|107527.4|107477.4|107526.9|107476.9|107527.7|107477.7|107526.6|107476.6|5
1723753460000|2024-08-15 20:24:20|107527.1|107477.1|107528.1|107478.1|107528.1|107478.1|107527.1|107477.1|7
1723753470000|2024-08-15 20:24:30|107528|107478|107529.3|107479.3|107529.3|107479.3|107528|107478|4
1723753500000|2024-08-15 20:25:00|107529|107479|107528.9|107478.9|107529|107479|107528.9|107478.9|2
1723753510000|2024-08-15 20:25:10|107527.8|107477.8|107529.7|107479.7|107529.7|107479.7|107527.8|107477.8|6
1723753520000|2024-08-15 20:25:20|107529.2|107479.2|107529.6|107479.6|107529.6|107479.6|107529.2|107479.2|3
1723753530000|2024-08-15 20:25:30|107529.3|107479.3|107530.5|107480.5|107530.6|107480.6|107529.3|107479.3|4
1723753540000|2024-08-15 20:25:40|107530.4|107480.4|107530.3|107480.3|107530.4|107480.4|107530.3|107480.3|2
1723753550000|2024-08-15 20:25:50|107529.9|107479.9|107522.3|107472.3|107529.9|107479.9|107522.3|107472.3|12
1723753560000|2024-08-15 20:26:00|107522.2|107472.2|107522.1|107472.1|107522.3|107472.3|107522.1|107472.1|3
1723753570000|2024-08-15 20:26:10|107522.4|107472.4|107522.1|107472.1|107522.4|107472.4|107522.1|107472.1|6
1723753580000|2024-08-15 20:26:20|107521.9|107471.9|107520.7|107470.7|107521.9|107471.9|107520.6|107470.6|7
1723753590000|2024-08-15 20:26:30|107520.9|107470.9|107521.2|107471.2|107521.2|107471.2|107520.6|107470.6|4
1723753600000|2024-08-15 20:26:40|107521.3|107471.3|107521.1|107471.1|107521.3|107471.3|107520.3|107470.3|9
1723753610000|2024-08-15 20:26:50|107520.9|107470.9|107523.6|107473.6|107523.6|107473.6|107520.9|107470.9|6
1723753620000|2024-08-15 20:27:00|107523.8|107473.8|107524|107474|107524|107474|107523.8|107473.8|2
1723753630000|2024-08-15 20:27:10|107524.1|107474.1|107524.1|107474.1|107524.1|107474.1|107524.1|107474.1|1
1723753640000|2024-08-15 20:27:20|107523.9|107473.9|107522.8|107472.8|107524|107474|107522.8|107472.8|6
1723753650000|2024-08-15 20:27:30|107523.1|107473.1|107523.1|107473.1|107523.1|107473.1|107523|107473|3
1723753660000|2024-08-15 20:27:40|107523.2|107473.2|107524.1|107474.1|107524.1|107474.1|107523.1|107473.1|3
1723753670000|2024-08-15 20:27:50|107524|107474|107524|107474|107524|107474|107524|107474|1
1723753680000|2024-08-15 20:28:00|107524.1|107474.1|107524.1|107474.1|107524.2|107474.2|107524.1|107474.1|3
1723753690000|2024-08-15 20:28:10|107523.1|107473.1|107523.1|107473.1|107523.1|107473.1|107523.1|107473.1|1
1723753710000|2024-08-15 20:28:30|107523.2|107473.2|107523.8|107473.8|107523.8|107473.8|107523.2|107473.2|4
1723753720000|2024-08-15 20:28:40|107523.6|107473.6|107524.8|107474.8|107524.8|107474.8|107523.5|107473.5|5
1723753730000|2024-08-15 20:28:50|107524.6|107474.6|107524.6|107474.6|107524.6|107474.6|107524.6|107474.6|1
1723753750000|2024-08-15 20:29:10|107524.5|107474.5|107523.1|107473.1|107524.5|107474.5|107523.1|107473.1|6
1723753760000|2024-08-15 20:29:20|107522.2|107472.2|107521.4|107471.4|107522.2|107472.2|107521.4|107471.4|4
1723753770000|2024-08-15 20:29:30|107521.6|107471.6|107521.1|107471.1|107521.6|107471.6|107521.1|107471.1|6
1723753780000|2024-08-15 20:29:40|107521.5|107471.5|107521.8|107471.8|107522.3|107472.3|107521.5|107471.5|10
1723753790000|2024-08-15 20:29:50|107521.4|107471.4|107521.6|107471.6|107521.6|107471.6|107520.9|107470.9|9
1723753800000|2024-08-15 20:30:00|107521|107471|107521.3|107471.3|107523.7|107473.7|107520.5|107470.5|11
1723753810000|2024-08-15 20:30:10|107521|107471|107521.6|107471.6|107521.6|107471.6|107521|107471|4
1723753820000|2024-08-15 20:30:20|107521.5|107471.5|107521.6|107471.6|107521.7|107471.7|107521.5|107471.5|4
1723753830000|2024-08-15 20:30:30|107521.2|107471.2|107521.2|107471.2|107521.2|107471.2|107521.1|107471.1|3
1723753840000|2024-08-15 20:30:40|107522.3|107472.3|107522|107472|107522.3|107472.3|107522|107472|4
1723753850000|2024-08-15 20:30:50|107521.9|107471.9|107523|107473|107523|107473|107521.3|107471.3|6
1723753860000|2024-08-15 20:31:00|107523.4|107473.4|107523.5|107473.5|107523.5|107473.5|107523.3|107473.3|5
1723753870000|2024-08-15 20:31:10|107522.7|107472.7|107523.1|107473.1|107523.1|107473.1|107522.7|107472.7|2
1723753880000|2024-08-15 20:31:20|107523.4|107473.4|107522.7|107472.7|107523.4|107473.4|107522.7|107472.7|5
1723753890000|2024-08-15 20:31:30|107522.3|107472.3|107521.5|107471.5|107522.3|107472.3|107521|107471|6
1723753900000|2024-08-15 20:31:40|107521.2|107471.2|107521.5|107471.5|107521.6|107471.6|107521.2|107471.2|7
1723753910000|2024-08-15 20:31:50|107521.1|107471.1|107521.1|107471.1|107521.1|107471.1|107520.7|107470.7|3
1723753920000|2024-08-15 20:32:00|107520.9|107470.9|107521.9|107471.9|107521.9|107471.9|107518.7|107468.7|3
1723753930000|2024-08-15 20:32:10|107522.1|107472.1|107522.1|107472.1|107522.2|107472.2|107522.1|107472.1|3
1723753940000|2024-08-15 20:32:20|107520.7|107470.7|107521|107471|107521.5|107471.5|107520.3|107470.3|4
1723753950000|2024-08-15 20:32:30|107521.2|107471.2|107521.2|107471.2|107521.2|107471.2|107521.2|107471.2|1
1723753970000|2024-08-15 20:32:50|107521.3|107471.3|107520.5|107470.5|107521.7|107471.7|107520.5|107470.5|6
1723753980000|2024-08-15 20:33:00|107521.9|107471.9|107521.3|107471.3|107522.1|107472.1|107521.2|107471.2|7
1723753990000|2024-08-15 20:33:10|107521.2|107471.2|107521.3|107471.3|107521.3|107471.3|107521.2|107471.2|2
1723754000000|2024-08-15 20:33:20|107521.9|107471.9|107521.8|107471.8|107521.9|107471.9|107521.8|107471.8|2
1723754010000|2024-08-15 20:33:30|107522|107472|107522|107472|107522|107472|107522|107472|1
1723754020000|2024-08-15 20:33:40|107521.7|107471.7|107522.4|107472.4|107522.4|107472.4|107521.6|107471.6|4
1723754030000|2024-08-15 20:33:50|107521.9|107471.9|107521.3|107471.3|107521.9|107471.9|107521|107471|5
1723754040000|2024-08-15 20:34:00|107520|107470|107519.6|107469.6|107520.2|107470.2|107519.5|107469.5|5
1723754050000|2024-08-15 20:34:10|107520.2|107470.2|107520.5|107470.5|107521|107471|107520.2|107470.2|3
1723754060000|2024-08-15 20:34:20|107520.6|107470.6|107521.2|107471.2|107521.2|107471.2|107520.6|107470.6|3
1723754070000|2024-08-15 20:34:30|107521.1|107471.1|107521.1|107471.1|107521.1|107471.1|107521.1|107471.1|1
1723754090000|2024-08-15 20:34:50|107520|107470|107522.3|107472.3|107522.3|107472.3|107520|107470|8
1723754100000|2024-08-15 20:35:00|107521.9|107471.9|107521.5|107471.5|107521.9|107471.9|107521.5|107471.5|2
1723754110000|2024-08-15 20:35:10|107522.2|107472.2|107522.3|107472.3|107522.3|107472.3|107522.2|107472.2|2
1723754120000|2024-08-15 20:35:20|107521.9|107471.9|107521.7|107471.7|107521.9|107471.9|107521.7|107471.7|3
1723754130000|2024-08-15 20:35:30|107520.9|107470.9|107521.9|107471.9|107522|107472|107520.9|107470.9|4
1723754140000|2024-08-15 20:35:40|107521.2|107471.2|107521|107471|107521.2|107471.2|107521|107471|2
1723754150000|2024-08-15 20:35:50|107521.6|107471.6|107521.5|107471.5|107521.6|107471.6|107521.5|107471.5|2
1723754160000|2024-08-15 20:36:00|107521.6|107471.6|107520|107470|107521.6|107471.6|107520|107470|2
1723754170000|2024-08-15 20:36:10|107521.3|107471.3|107521.7|107471.7|107521.8|107471.8|107521.3|107471.3|3
1723754180000|2024-08-15 20:36:20|107521.8|107471.8|107522.7|107472.7|107522.7|107472.7|107521.8|107471.8|3
1723754200000|2024-08-15 20:36:40|107522.2|107472.2|107521.9|107471.9|107522.2|107472.2|107521.9|107471.9|2
1723754210000|2024-08-15 20:36:50|107520.5|107470.5|107520.8|107470.8|107520.8|107470.8|107520.5|107470.5|2
1723754220000|2024-08-15 20:37:00|107520.7|107470.7|107522.2|107472.2|107522.2|107472.2|107520.7|107470.7|3
1723754230000|2024-08-15 20:37:10|107522.1|107472.1|107522|107472|107522.1|107472.1|107522|107472|2
1723754240000|2024-08-15 20:37:20|107522.1|107472.1|107522|107472|107522.1|107472.1|107522|107472|2
1723754250000|2024-08-15 20:37:30|107522.1|107472.1|107521.6|107471.6|107522.5|107472.5|107521.5|107471.5|6
1723754260000|2024-08-15 20:37:40|107521.2|107471.2|107513.5|107463.5|107521.2|107471.2|107513.5|107463.5|20
1723754270000|2024-08-15 20:37:50|107513.9|107463.9|107513.7|107463.7|107514.8|107464.8|107513.4|107463.4|12
1723754280000|2024-08-15 20:38:00|107513.3|107463.3|107514.9|107464.9|107515.9|107465.9|107513.3|107463.3|38
1723754290000|2024-08-15 20:38:10|107515.3|107465.3|107514.1|107464.1|107515.3|107465.3|107513.6|107463.6|10
1723754300000|2024-08-15 20:38:20|107514.2|107464.2|107514|107464|107514.2|107464.2|107514|107464|3
1723754310000|2024-08-15 20:38:30|107514.4|107464.4|107514|107464|107514.4|107464.4|107514|107464|2
1723754320000|2024-08-15 20:38:40|107514.5|107464.5|107516|107466|107517|107467|107514.5|107464.5|12
1723754330000|2024-08-15 20:38:50|107516.1|107466.1|107516.2|107466.2|107516.4|107466.4|107515.8|107465.8|7
1723754340000|2024-08-15 20:39:00|107516.1|107466.1|107515.8|107465.8|107516.1|107466.1|107515.5|107465.5|7
1723754350000|2024-08-15 20:39:10|107515.9|107465.9|107515.3|107465.3|107515.9|107465.9|107515.3|107465.3|2
1723754360000|2024-08-15 20:39:20|107515.4|107465.4|107515.4|107465.4|107515.5|107465.5|107515.2|107465.2|5
1723754370000|2024-08-15 20:39:30|107513.9|107463.9|107515.2|107465.2|107515.2|107465.2|107513.8|107463.8|5
1723754380000|2024-08-15 20:39:40|107515.3|107465.3|107515.3|107465.3|107515.3|107465.3|107515.3|107465.3|1
1723754390000|2024-08-15 20:39:50|107515.2|107465.2|107515.2|107465.2|107515.2|107465.2|107515.2|107465.2|1
1723754400000|2024-08-15 20:40:00|107515.1|107465.1|107519.1|107469.1|107519.1|107469.1|107515.1|107465.1|7
1723754410000|2024-08-15 20:40:10|107519.2|107469.2|107518.7|107468.7|107519.2|107469.2|107518.7|107468.7|4
1723754420000|2024-08-15 20:40:20|107519.1|107469.1|107520.3|107470.3|107520.3|107470.3|107519.1|107469.1|3
1723754430000|2024-08-15 20:40:30|107520.2|107470.2|107520.2|107470.2|107520.2|107470.2|107520.1|107470.1|3
1723754440000|2024-08-15 20:40:40|107520.1|107470.1|107519.9|107469.9|107520.2|107470.2|107519.9|107469.9|4
1723754450000|2024-08-15 20:40:50|107520|107470|107519.1|107469.1|107520|107470|107519|107469|4
1723754460000|2024-08-15 20:41:00|107517.4|107467.4|107519.6|107469.6|107519.6|107469.6|107517.4|107467.4|6
1723754470000|2024-08-15 20:41:10|107518.8|107468.8|107518.4|107468.4|107518.8|107468.8|107518.3|107468.3|3
1723754480000|2024-08-15 20:41:20|107519|107469|107519|107469|107519|107469|107518.9|107468.9|3
1723754490000|2024-08-15 20:41:30|107519.1|107469.1|107519.1|107469.1|107519.1|107469.1|107519|107469|3
1723754500000|2024-08-15 20:41:40|107519|107469|107519|107469|107519.1|107469.1|107518.9|107468.9|5
1723754510000|2024-08-15 20:41:50|107518.3|107468.3|107518.3|107468.3|107518.3|107468.3|107518.3|107468.3|1
1723754520000|2024-08-15 20:42:00|107517.9|107467.9|107518.5|107468.5|107518.5|107468.5|107517.9|107467.9|3
1723754530000|2024-08-15 20:42:10|107518.7|107468.7|107519.3|107469.3|107519.3|107469.3|107518.7|107468.7|2
1723754540000|2024-08-15 20:42:20|107519|107469|107507.4|107457.4|107519|107469|107507|107457|7
1723754550000|2024-08-15 20:42:30|107507.3|107457.3|107507.5|107457.5|107507.9|107457.9|107507.3|107457.3|5
1723754560000|2024-08-15 20:42:40|107507.8|107457.8|107507.5|107457.5|107507.8|107457.8|107507.4|107457.4|4
1723754570000|2024-08-15 20:42:50|107507|107457|107507|107457|107507|107457|107507|107457|1
1723754580000|2024-08-15 20:43:00|107506.9|107456.9|107507.6|107457.6|107507.6|107457.6|107506.9|107456.9|4
1723754590000|2024-08-15 20:43:10|107507.1|107457.1|107515.3|107465.3|107515.7|107465.7|107504.3|107454.3|11
1723754600000|2024-08-15 20:43:20|107515.4|107465.4|107515.7|107465.7|107515.7|107465.7|107515.4|107465.4|2
1723754610000|2024-08-15 20:43:30|107515.5|107465.5|107515.8|107465.8|107515.8|107465.8|107515.5|107465.5|4
1723754620000|2024-08-15 20:43:40|107515.9|107465.9|107513.8|107463.8|107516.9|107466.9|107513.8|107463.8|6
1723754630000|2024-08-15 20:43:50|107513.9|107463.9|107513.9|107463.9|107513.9|107463.9|107513.8|107463.8|3
1723754640000|2024-08-15 20:44:00|107514|107464|107514.2|107464.2|107514.2|107464.2|107513.8|107463.8|4
1723754650000|2024-08-15 20:44:10|107514.1|107464.1|107507.7|107457.7|107514.7|107464.7|107507.7|107457.7|11
1723754660000|2024-08-15 20:44:20|107507.9|107457.9|107508.8|107458.8|107508.8|107458.8|107507.9|107457.9|4
1723754670000|2024-08-15 20:44:30|107508.9|107458.9|107508|107458|107515|107465|107508|107458|14
1723754680000|2024-08-15 20:44:40|107507.6|107457.6|107506.3|107456.3|107507.7|107457.7|107506.1|107456.1|8
1723754690000|2024-08-15 20:44:50|107506.2|107456.2|107507.1|107457.1|107507.5|107457.5|107506.2|107456.2|4
1723754700000|2024-08-15 20:45:00|107507.5|107457.5|107508.4|107458.4|107508.5|107458.5|107507.5|107457.5|8
1723754710000|2024-08-15 20:45:10|107508.5|107458.5|107507.1|107457.1|107508.5|107458.5|107506.5|107456.5|6
1723754720000|2024-08-15 20:45:20|107507.3|107457.3|107508.2|107458.2|107508.2|107458.2|107507.3|107457.3|3
1723754730000|2024-08-15 20:45:30|107508.3|107458.3|107507.9|107457.9|107508.3|107458.3|107507.7|107457.7|6
1723754740000|2024-08-15 20:45:40|107508.1|107458.1|107508|107458|107508.1|107458.1|107508|107458|2
1723754750000|2024-08-15 20:45:50|107505.2|107455.2|107518.8|107468.8|107519.3|107469.3|107505.2|107455.2|9
1723754760000|2024-08-15 20:46:00|107518.9|107468.9|107518.8|107468.8|107518.9|107468.9|107518.8|107468.8|2
1723754770000|2024-08-15 20:46:10|107518.7|107468.7|107518.7|107468.7|107518.7|107468.7|107518.7|107468.7|1
1723754780000|2024-08-15 20:46:20|107517.7|107467.7|107517.7|107467.7|107517.7|107467.7|107517.7|107467.7|1
1723754790000|2024-08-15 20:46:30|107518.8|107468.8|107520.8|107470.8|107520.9|107470.9|107518.8|107468.8|5
1723754800000|2024-08-15 20:46:40|107522.2|107472.2|107520.7|107470.7|107522.2|107472.2|107520.7|107470.7|2
1723754810000|2024-08-15 20:46:50|107522.3|107472.3|107520.3|107470.3|107522.3|107472.3|107520|107470|6
1723754820000|2024-08-15 20:47:00|107520.2|107470.2|107517.4|107467.4|107521.7|107471.7|107517.3|107467.3|7
1723754830000|2024-08-15 20:47:10|107517.7|107467.7|107518|107468|107518|107468|107517.7|107467.7|3
1723754840000|2024-08-15 20:47:20|107517.9|107467.9|107518.3|107468.3|107518.3|107468.3|107517.8|107467.8|4
1723754850000|2024-08-15 20:47:30|107517.6|107467.6|107514.3|107464.3|107517.7|107467.7|107514.2|107464.2|7
1723754860000|2024-08-15 20:47:40|107514.4|107464.4|107513.9|107463.9|107514.4|107464.4|107513.7|107463.7|6
1723754870000|2024-08-15 20:47:50|107514.1|107464.1|107516.1|107466.1|107516.3|107466.3|107513.9|107463.9|7
1723754880000|2024-08-15 20:48:00|107516.2|107466.2|107515.6|107465.6|107516.2|107466.2|107515.6|107465.6|7
1723754900000|2024-08-15 20:48:20|107513.3|107463.3|107513.3|107463.3|107513.3|107463.3|107513.3|107463.3|1
1723754910000|2024-08-15 20:48:30|107514.1|107464.1|107514.6|107464.6|107514.6|107464.6|107514.1|107464.1|5
1723754920000|2024-08-15 20:48:40|107515.8|107465.8|107516.1|107466.1|107516.1|107466.1|107515.4|107465.4|4
1723754930000|2024-08-15 20:48:50|107516|107466|107518|107468|107518|107468|107515.9|107465.9|4
1723754940000|2024-08-15 20:49:00|107518.2|107468.2|107520.2|107470.2|107520.2|107470.2|107517.7|107467.7|8
1723754950000|2024-08-15 20:49:10|107520.1|107470.1|107520.1|107470.1|107520.2|107470.2|107520.1|107470.1|3
1723754960000|2024-08-15 20:49:20|107519.1|107469.1|107519.1|107469.1|107519.1|107469.1|107519.1|107469.1|1
1723754970000|2024-08-15 20:49:30|107518.8|107468.8|107517.5|107467.5|107518.8|107468.8|107517.5|107467.5|2
1723754980000|2024-08-15 20:49:40|107517.4|107467.4|107517.7|107467.7|107517.9|107467.9|107515.9|107465.9|7
1723754990000|2024-08-15 20:49:50|107517.8|107467.8|107517.8|107467.8|107518.2|107468.2|107517.7|107467.7|4
1723755000000|2024-08-15 20:50:00|107518.9|107468.9|107516.7|107466.7|107520.3|107470.3|107516.7|107466.7|10
1723755010000|2024-08-15 20:50:10|107516.9|107466.9|107517|107467|107517|107467|107516.5|107466.5|4
1723755020000|2024-08-15 20:50:20|107516.5|107466.5|107515.1|107465.1|107517.4|107467.4|107515.1|107465.1|8
1723755030000|2024-08-15 20:50:30|107516.4|107466.4|107513.6|107463.6|107516.4|107466.4|107513.2|107463.2|10
1723755040000|2024-08-15 20:50:40|107513.7|107463.7|107513.6|107463.6|107513.7|107463.7|107513.6|107463.6|2
1723755050000|2024-08-15 20:50:50|107513.3|107463.3|107514.7|107464.7|107515.8|107465.8|107513.3|107463.3|7
1723755060000|2024-08-15 20:51:00|107514.2|107464.2|107513.9|107463.9|107515.5|107465.5|107513.9|107463.9|5
1723755070000|2024-08-15 20:51:10|107514.1|107464.1|107514.3|107464.3|107514.3|107464.3|107514.1|107464.1|2
1723755080000|2024-08-15 20:51:20|107515.9|107465.9|107513.1|107463.1|107515.9|107465.9|107513|107463|10
1723755090000|2024-08-15 20:51:30|107513.5|107463.5|107513.9|107463.9|107514.6|107464.6|107513.1|107463.1|7
1723755100000|2024-08-15 20:51:40|107519.4|107469.4|107519.7|107469.7|107519.7|107469.7|107519.4|107469.4|2
1723755110000|2024-08-15 20:51:50|107519.6|107469.6|107521|107471|107521.6|107471.6|107519.6|107469.6|9
1723755120000|2024-08-15 20:52:00|107521.6|107471.6|107515.7|107465.7|107521.6|107471.6|107515.7|107465.7|6
1723755130000|2024-08-15 20:52:10|107516.4|107466.4|107516.5|107466.5|107516.5|107466.5|107516.4|107466.4|4
1723755140000|2024-08-15 20:52:20|107515.5|107465.5|107515.1|107465.1|107515.5|107465.5|107515.1|107465.1|4
1723755150000|2024-08-15 20:52:30|107515.4|107465.4|107516.6|107466.6|107516.8|107466.8|107515.4|107465.4|5
1723755160000|2024-08-15 20:52:40|107516.1|107466.1|107517.6|107467.6|107517.6|107467.6|107516|107466|5
1723755170000|2024-08-15 20:52:50|107517.5|107467.5|107517.3|107467.3|107517.5|107467.5|107517.3|107467.3|5
1723755180000|2024-08-15 20:53:00|107517.2|107467.2|107517.3|107467.3|107517.3|107467.3|107517.2|107467.2|2
1723755190000|2024-08-15 20:53:10|107515.5|107465.5|107515.9|107465.9|107517.6|107467.6|107515.5|107465.5|7
1723755210000|2024-08-15 20:53:30|107515.8|107465.8|107515.9|107465.9|107515.9|107465.9|107515.8|107465.8|2
1723755220000|2024-08-15 20:53:40|107517.2|107467.2|107517.1|107467.1|107517.5|107467.5|107516.5|107466.5|5
1723755230000|2024-08-15 20:53:50|107517.2|107467.2|107513.5|107463.5|107517.2|107467.2|107513.4|107463.4|17
1723755240000|2024-08-15 20:54:00|107513.4|107463.4|107513.5|107463.5|107513.6|107463.6|107513.4|107463.4|4
1723755250000|2024-08-15 20:54:10|107513.6|107463.6|107513.6|107463.6|107513.6|107463.6|107513|107463|7
1723755260000|2024-08-15 20:54:20|107513.7|107463.7|107513.7|107463.7|107514.7|107464.7|107513.4|107463.4|5
1723755270000|2024-08-15 20:54:30|107513.6|107463.6|107513.2|107463.2|107513.6|107463.6|107513.2|107463.2|3
1723755280000|2024-08-15 20:54:40|107513.3|107463.3|107515|107465|107515|107465|107513|107463|10
1723755290000|2024-08-15 20:54:50|107515.6|107465.6|107515.2|107465.2|107515.6|107465.6|107515|107465|5
1723755300000|2024-08-15 20:55:00|107515.1|107465.1|107514.2|107464.2|107515.1|107465.1|107513.8|107463.8|4
1723755310000|2024-08-15 20:55:10|107514.3|107464.3|107516.4|107466.4|107516.4|107466.4|107514.3|107464.3|6
1723755320000|2024-08-15 20:55:20|107516.2|107466.2|107516.6|107466.6|107516.7|107466.7|107516.2|107466.2|6
1723755330000|2024-08-15 20:55:30|107516.7|107466.7|107516.6|107466.6|107516.7|107466.7|107516.6|107466.6|2
1723755340000|2024-08-15 20:55:40|107516.7|107466.7|107518.3|107468.3|107518.4|107468.4|107516.7|107466.7|4
1723755350000|2024-08-15 20:55:50|107518.4|107468.4|107518|107468|107518.4|107468.4|107518|107468|2
1723755360000|2024-08-15 20:56:00|107518.5|107468.5|107518.1|107468.1|107518.7|107468.7|107518.1|107468.1|7
1723755370000|2024-08-15 20:56:10|107517.3|107467.3|107517.2|107467.2|107517.6|107467.6|107517.2|107467.2|5
1723755380000|2024-08-15 20:56:20|107517.1|107467.1|107516.8|107466.8|107517.1|107467.1|107516.8|107466.8|2
1723755390000|2024-08-15 20:56:30|107516.7|107466.7|107517.7|107467.7|107517.7|107467.7|107516.7|107466.7|3
1723755400000|2024-08-15 20:56:40|107517.6|107467.6|107518.1|107468.1|107518.1|107468.1|107517.6|107467.6|3
1723755410000|2024-08-15 20:56:50|107518.3|107468.3|107518.3|107468.3|107518.3|107468.3|107518.3|107468.3|1
1723755420000|2024-08-15 20:57:00|107517.1|107467.1|107515.7|107465.7|107517.1|107467.1|107515.7|107465.7|5
1723755430000|2024-08-15 20:57:10|107515.1|107465.1|107509.3|107459.3|107515.1|107465.1|107509.2|107459.2|7
1723755440000|2024-08-15 20:57:20|107509.6|107459.6|107509.3|107459.3|107509.6|107459.6|107509.3|107459.3|2
1723755450000|2024-08-15 20:57:30|107508.7|107458.7|107508.6|107458.6|107509|107459|107508.6|107458.6|6
1723755460000|2024-08-15 20:57:40|107508.9|107458.9|107510.3|107460.3|107510.3|107460.3|107508.9|107458.9|5
1723755470000|2024-08-15 20:57:50|107510.2|107460.2|107513.7|107463.7|107514.2|107464.2|107510.2|107460.2|11
1723755480000|2024-08-15 20:58:00|107512.9|107462.9|107512.9|107462.9|107512.9|107462.9|107512.8|107462.8|3
1723755490000|2024-08-15 20:58:10|107512.8|107462.8|107513|107463|107513|107463|107512.8|107462.8|5
1723755500000|2024-08-15 20:58:20|107512.8|107462.8|107512.8|107462.8|107512.8|107462.8|107512.8|107462.8|1
1723755510000|2024-08-15 20:58:30|107550.8|107422.8|107513.8|107463.8|107550.8|107463.9|107512.5|107422.7|8
1723755520000|2024-08-15 20:58:40|107513.4|107463.4|107512.9|107462.9|107513.4|107463.4|107512.8|107462.8|6
1723755530000|2024-08-15 20:58:50|107513.2|107463.2|107512.6|107462.6|107513.2|107463.2|107512.3|107462.3|7
1723755540000|2024-08-15 20:59:00|107512.1|107462.1|107511.8|107461.8|107519.6|107469.6|107511.8|107461.8|7
1723755550000|2024-08-15 20:59:10|107512.3|107462.3|107511.8|107461.8|107512.3|107462.3|107511.8|107461.8|2
1723755560000|2024-08-15 20:59:20|107512.8|107462.8|107512.3|107462.3|107512.8|107462.8|107512.3|107462.3|2
1723755570000|2024-08-15 20:59:30|107509.4|107459.4|107510.1|107460.1|107513.4|107463.4|107500.3|107450.3|20
1723755580000|2024-08-15 20:59:40|107509.8|107459.8|107508.9|107458.9|107510.2|107460.2|107508.9|107458.9|4
1723755590000|2024-08-15 20:59:50|107508.6|107458.6|107506.4|107456.4|107508.6|107458.6|107505.4|107455.4|5
1723755600000|2024-08-15 21:00:00|107569.9|107369.9|107565.3|107380|107569.9|107380|107559.4|107368.7|7
1723755610000|2024-08-15 21:00:10|107566|107381.2|107564.5|107379.4|107566|107381.2|107564.5|107379.4|5
1723755620000|2024-08-15 21:00:20|107566.7|107366.7|107567.3|107367.3|107567.3|107367.3|107566.7|107366.7|2
1723755630000|2024-08-15 21:00:30|107566.6|107366.6|107567.7|107367.7|107567.7|107367.7|107566.6|107366.6|3
1723755640000|2024-08-15 21:00:40|107568.1|107368.1|107568.1|107368.1|107568.1|107368.1|107568.1|107368.1|1
1723755650000|2024-08-15 21:00:50|107568.2|107368.2|107568.2|107368.2|107568.2|107368.2|107568.2|107368.2|1
1723755660000|2024-08-15 21:01:00|107569.5|107369.5|107569.5|107369.5|107569.5|107369.5|107569.5|107369.5|1
1723755670000|2024-08-15 21:01:10|107563.8|107379|107531.2|107331.2|107563.8|107379|107531.2|107331.2|2
1723755680000|2024-08-15 21:01:20|107536.3|107336.3|107536.3|107336.3|107536.3|107336.3|107536.3|107336.3|1
1723755720000|2024-08-15 21:02:00|107531.1|107331.1|107531.1|107331.1|107531.1|107331.1|107531.1|107331.1|1
1723755730000|2024-08-15 21:02:10|107532.2|107332.2|107532.2|107332.2|107532.2|107332.2|107532.2|107332.2|1
1723755760000|2024-08-15 21:02:40|107533.8|107333.8|107540.1|107340.1|107540.3|107340.3|107498|107298|8
1723755770000|2024-08-15 21:02:50|107540|107340|107530.5|107330.5|107540|107340|107530.5|107330.5|5
1723755800000|2024-08-15 21:03:20|107531|107331|107530.6|107330.6|107531.3|107331.3|107530.6|107330.6|3
1723755820000|2024-08-15 21:03:40|107516.8|107316.8|107517.6|107317.6|107517.6|107317.6|107516.8|107316.8|2
1723755870000|2024-08-15 21:04:30|107517.8|107317.8|107517.8|107317.8|107517.8|107317.8|107517.8|107317.8|1
1723755890000|2024-08-15 21:04:50|107496.6|107296.6|107497.9|107297.9|107499.1|107299.1|107496.6|107296.6|6
1723755900000|2024-08-15 21:05:00|107496.2|107296.2|107499.7|107299.7|107500|107300|107496.2|107296.2|4
1723755910000|2024-08-15 21:05:10|107498.8|107298.8|107498.6|107298.6|107498.8|107298.8|107498.6|107298.6|3
1723755920000|2024-08-15 21:05:20|107498.1|107298.1|107498.1|107298.1|107498.3|107298.3|107498.1|107298.1|3
1723755930000|2024-08-15 21:05:30|107498.2|107298.2|107497.7|107297.7|107498.2|107298.2|107497.1|107297.1|4
1723755940000|2024-08-15 21:05:40|107497.2|107297.2|107497.1|107297.1|107497.2|107297.2|107497.1|107297.1|2
1723755950000|2024-08-15 21:05:50|107496.9|107296.9|107497.3|107297.3|107497.3|107297.3|107496.9|107296.9|2
1723755960000|2024-08-15 21:06:00|107497.6|107297.6|107498.1|107298.1|107498.1|107298.1|107497.5|107297.5|3
1723755970000|2024-08-15 21:06:10|107497.8|107297.8|107497.8|107297.8|107497.8|107297.8|107497.8|107297.8|1
1723755990000|2024-08-15 21:06:30|107498.2|107298.2|107497.8|107297.8|107498.2|107298.2|107497.8|107297.8|2
1723756000000|2024-08-15 21:06:40|107497.9|107297.9|107497.9|107297.9|107497.9|107297.9|107497.9|107297.9|1
1723756010000|2024-08-15 21:06:50|107498.1|107298.1|107504.4|107304.4|107504.4|107304.4|107497.9|107297.9|4
1723756020000|2024-08-15 21:07:00|107504.5|107304.5|107504.5|107304.5|107504.5|107304.5|107504.5|107304.5|1
1723756030000|2024-08-15 21:07:10|107504.6|107304.6|107504.7|107304.7|107504.7|107304.7|107504.6|107304.6|2
1723756040000|2024-08-15 21:07:20|107504.5|107304.5|107504.3|107304.3|107504.5|107304.5|107504.3|107304.3|2
1723756060000|2024-08-15 21:07:40|107503.9|107303.9|107504.2|107304.2|107504.2|107304.2|107503.9|107303.9|2
1723756070000|2024-08-15 21:07:50|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|1
1723756080000|2024-08-15 21:08:00|107504.2|107304.2|107504.2|107304.2|107504.2|107304.2|107504.2|107304.2|1
1723756090000|2024-08-15 21:08:10|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|1
1723756100000|2024-08-15 21:08:20|107504.6|107304.6|107504.7|107304.7|107504.7|107304.7|107504.5|107304.5|3
1723756110000|2024-08-15 21:08:30|107504.8|107304.8|107504.8|107304.8|107504.8|107304.8|107504.8|107304.8|1
1723756120000|2024-08-15 21:08:40|107504.7|107304.7|107504.4|107304.4|107504.8|107304.8|107504.4|107304.4|3
1723756130000|2024-08-15 21:08:50|107504.7|107304.7|107504.2|107304.2|107504.7|107304.7|107504.2|107304.2|2
1723756140000|2024-08-15 21:09:00|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|1
1723756150000|2024-08-15 21:09:10|107504.2|107304.2|107504.1|107304.1|107504.2|107304.2|107504.1|107304.1|2
1723756160000|2024-08-15 21:09:20|107504.2|107304.2|107504.3|107304.3|107504.3|107304.3|107504.2|107304.2|2
1723756170000|2024-08-15 21:09:30|107504.2|107304.2|107504.2|107304.2|107504.2|107304.2|107504.2|107304.2|1
1723756180000|2024-08-15 21:09:40|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|107504.3|107304.3|1
1723756200000|2024-08-15 21:10:00|107504.1|107304.1|107505.6|107305.6|107505.6|107305.6|107503.7|107303.7|7
1723756210000|2024-08-15 21:10:10|107503.9|107303.9|107503.8|107303.8|107504.1|107304.1|107503.8|107303.8|5
1723756220000|2024-08-15 21:10:20|107503.7|107303.7|107507.8|107307.8|107508|107308|107503.7|107303.7|4
1723756230000|2024-08-15 21:10:30|107506.6|107306.6|107506.5|107306.5|107506.6|107306.6|107506.4|107306.4|3
1723756240000|2024-08-15 21:10:40|107506.4|107306.4|107506.8|107306.8|107507.6|107307.6|107506.4|107306.4|3
1723756250000|2024-08-15 21:10:50|107505.7|107305.7|107507.6|107307.6|107507.7|107307.7|107505.7|107305.7|5
1723756260000|2024-08-15 21:11:00|107507.7|107307.7|107509.3|107309.3|107509.3|107309.3|107506.8|107306.8|9
1723756270000|2024-08-15 21:11:10|107509.2|107309.2|107509.2|107309.2|107509.2|107309.2|107509.2|107309.2|1
1723756280000|2024-08-15 21:11:20|107509.3|107309.3|107508.5|107308.5|107509.3|107309.3|107508|107308|5
1723756290000|2024-08-15 21:11:30|107508.2|107308.2|107508.2|107308.2|107508.2|107308.2|107508.2|107308.2|1
1723756300000|2024-08-15 21:11:40|107508.3|107308.3|107508.3|107308.3|107508.3|107308.3|107508.2|107308.2|3
1723756310000|2024-08-15 21:11:50|107508.4|107308.4|107506.5|107306.5|107511.4|107311.4|107506.3|107306.3|6
1723756320000|2024-08-15 21:12:00|107506.4|107306.4|107506.5|107306.5|107506.5|107306.5|107506.2|107306.2|3
1723756330000|2024-08-15 21:12:10|107506.2|107306.2|107507.1|107307.1|107507.1|107307.1|107506.2|107306.2|5
1723756340000|2024-08-15 21:12:20|107507|107307|107507|107307|107507|107307|107507|107307|1
1723756350000|2024-08-15 21:12:30|107507.1|107307.1|107507.1|107307.1|107507.1|107307.1|107507.1|107307.1|1
1723756360000|2024-08-15 21:12:40|107507|107307|107506.7|107306.7|107507|107307|107506.7|107306.7|4
1723756370000|2024-08-15 21:12:50|107506.8|107306.8|107506.9|107306.9|107506.9|107306.9|107506.8|107306.8|2
1723756380000|2024-08-15 21:13:00|107507|107307|107506.7|107306.7|107507|107307|107506.7|107306.7|2
1723756390000|2024-08-15 21:13:10|107506.8|107306.8|107506.9|107306.9|107506.9|107306.9|107506.8|107306.8|2
1723756400000|2024-08-15 21:13:20|107507.1|107307.1|107507|107307|107507.1|107307.1|107507|107307|2
1723756410000|2024-08-15 21:13:30|107506.8|107306.8|107506.8|107306.8|107506.8|107306.8|107506.8|107306.8|1
1723756420000|2024-08-15 21:13:40|107506.4|107306.4|107506.7|107306.7|107506.8|107306.8|107506.4|107306.4|4
1723756440000|2024-08-15 21:14:00|107505.3|107305.3|107500.2|107300.2|107505.3|107305.3|107499.4|107299.4|7
1723756450000|2024-08-15 21:14:10|107500.3|107300.3|107500.4|107300.4|107500.4|107300.4|107500.1|107300.1|3
1723756460000|2024-08-15 21:14:20|107500.1|107300.1|107500|107300|107500.1|107300.1|107500|107300|6
1723756470000|2024-08-15 21:14:30|107500.2|107300.2|107504.6|107304.6|107504.6|107304.6|107499.9|107299.9|4
1723756480000|2024-08-15 21:14:40|107498.5|107298.5|107498.6|107298.6|107498.6|107298.6|107498.5|107298.5|2
1723756490000|2024-08-15 21:14:50|107498.5|107298.5|107498.8|107298.8|107498.8|107298.8|107498.5|107298.5|3
1723756500000|2024-08-15 21:15:00|107496.6|107296.6|107497.3|107297.3|107497.8|107297.8|107496.6|107296.6|6
1723756510000|2024-08-15 21:15:10|107496.2|107296.2|107495|107295|107496.2|107296.2|107495|107295|5
1723756520000|2024-08-15 21:15:20|107495.4|107295.4|107490.2|107290.2|107495.4|107295.4|107490.2|107290.2|4
1723756530000|2024-08-15 21:15:30|107489.9|107289.9|107496|107296|107505|107305|107489.9|107289.9|9
1723756540000|2024-08-15 21:15:40|107496.2|107296.2|107515.4|107315.4|107515.4|107315.4|107495.8|107295.8|10
1723756550000|2024-08-15 21:15:50|107495.5|107295.5|107501.5|107301.5|107501.9|107301.9|107495.2|107295.2|10
1723756560000|2024-08-15 21:16:00|107504.1|107304.1|107495.9|107295.9|107504.1|107304.1|107494.7|107294.7|9
1723756570000|2024-08-15 21:16:10|107496|107296|107494.8|107294.8|107496|107296|107494.8|107294.8|6
1723756580000|2024-08-15 21:16:20|107496.2|107296.2|107496.2|107296.2|107496.2|107296.2|107496.1|107296.1|5
1723756590000|2024-08-15 21:16:30|107496.1|107296.1|107496.1|107296.1|107496.2|107296.2|107496|107296|5
1723756600000|2024-08-15 21:16:40|107496.3|107296.3|107501.5|107301.5|107508.3|107308.3|107496.3|107296.3|7
1723756610000|2024-08-15 21:16:50|107496.1|107296.1|107496.1|107296.1|107496.2|107296.2|107496.1|107296.1|3
1723756620000|2024-08-15 21:17:00|107496.2|107296.2|107495.5|107295.5|107496.2|107296.2|107495|107295|8
1723756630000|2024-08-15 21:17:10|107496.5|107296.5|107496.3|107296.3|107496.5|107296.5|107495.7|107295.7|4
1723756640000|2024-08-15 21:17:20|107496.2|107296.2|107496.2|107296.2|107496.3|107296.3|107496.2|107296.2|3
1723756650000|2024-08-15 21:17:30|107496.3|107296.3|107496.4|107296.4|107496.5|107296.5|107496.2|107296.2|7
1723756660000|2024-08-15 21:17:40|107501.6|107301.6|107501.5|107301.5|107503.8|107303.8|107501.5|107301.5|4
1723756670000|2024-08-15 21:17:50|107501.6|107301.6|107501.5|107301.5|107501.6|107301.6|107501.5|107301.5|4
1723756680000|2024-08-15 21:18:00|107503.9|107303.9|107501.8|107301.8|107503.9|107303.9|107501.7|107301.7|5
1723756690000|2024-08-15 21:18:10|107501.7|107301.7|107501.8|107301.8|107501.8|107301.8|107501.7|107301.7|2
1723756700000|2024-08-15 21:18:20|107501.6|107301.6|107501.5|107301.5|107501.6|107301.6|107501.5|107301.5|2
1723756710000|2024-08-15 21:18:30|107501.6|107301.6|107496.3|107296.3|107501.6|107301.6|107496.3|107296.3|2
1723756720000|2024-08-15 21:18:40|107495.5|107295.5|107503|107303|107503|107303|107495.5|107295.5|3
1723756730000|2024-08-15 21:18:50|107495.5|107295.5|107502.9|107302.9|107502.9|107302.9|107495.5|107295.5|2
1723756740000|2024-08-15 21:19:00|107495.5|107295.5|107496|107296|107496|107296|107495.4|107295.4|5
1723756750000|2024-08-15 21:19:10|107503.1|107303.1|107496.3|107296.3|107503.1|107303.1|107496.3|107296.3|5
1723756760000|2024-08-15 21:19:20|107502.3|107302.3|107502.3|107302.3|107502.4|107302.4|107502.3|107302.3|3
1723756770000|2024-08-15 21:19:30|107502.2|107302.2|107502.3|107302.3|107502.4|107302.4|107502.2|107302.2|4
1723756790000|2024-08-15 21:19:50|107502.4|107302.4|107502.3|107302.3|107502.4|107302.4|107502.3|107302.3|6
1723756800000|2024-08-15 21:20:00|107504.2|107304.2|107497.4|107297.4|107504.2|107304.2|107497.4|107297.4|2
1723756810000|2024-08-15 21:20:10|107496.4|107296.4|107496.1|107296.1|107496.6|107296.6|107496.1|107296.1|6
1723756820000|2024-08-15 21:20:20|107497.4|107297.4|107497.4|107297.4|107497.4|107297.4|107497.3|107297.3|3
1723756830000|2024-08-15 21:20:30|107496.4|107296.4|107496.4|107296.4|107496.4|107296.4|107496.3|107296.3|3
1723756840000|2024-08-15 21:20:40|107496.6|107296.6|107496.3|107296.3|107496.6|107296.6|107496.3|107296.3|3
1723756850000|2024-08-15 21:20:50|107496.4|107296.4|107496.5|107296.5|107496.5|107296.5|107496.2|107296.2|3
1723756890000|2024-08-15 21:21:30|107496.6|107296.6|107496.3|107296.3|107496.6|107296.6|107495.8|107295.8|6
1723756900000|2024-08-15 21:21:40|107502.5|107302.5|107502.3|107302.3|107502.7|107302.7|107502.3|107302.3|7
1723756910000|2024-08-15 21:21:50|107502.5|107302.5|107502.5|107302.5|107508.3|107308.3|107502.4|107302.4|7
1723756920000|2024-08-15 21:22:00|107502.6|107302.6|107501.3|107301.3|107508.4|107308.4|107501.2|107301.2|8
1723756930000|2024-08-15 21:22:10|107501.2|107301.2|107496.2|107296.2|107501.3|107301.3|107496.2|107296.2|4
1723756950000|2024-08-15 21:22:30|107496.4|107296.4|107503.5|107303.5|107510.1|107310.1|107496.1|107296.1|9
1723756960000|2024-08-15 21:22:40|107503.8|107303.8|107489.3|107289.3|107503.8|107303.8|107489.3|107289.3|7
1723756970000|2024-08-15 21:22:50|107489.6|107289.6|107489.6|107289.6|107489.6|107289.6|107489.6|107289.6|1
1723756980000|2024-08-15 21:23:00|107495.8|107295.8|107490.9|107290.9|107504.9|107304.9|107490.8|107290.8|5
1723756990000|2024-08-15 21:23:10|107490.8|107290.8|107491.1|107291.1|107491.1|107291.1|107490.8|107290.8|3
1723757000000|2024-08-15 21:23:20|107496.5|107296.5|107497.3|107297.3|107497.3|107297.3|107489.6|107289.6|6
1723757010000|2024-08-15 21:23:30|107496.9|107296.9|107501.6|107301.6|107504.3|107304.3|107496.9|107296.9|5
1723757020000|2024-08-15 21:23:40|107501.5|107301.5|107501.6|107301.6|107501.6|107301.6|107501.5|107301.5|2
1723757030000|2024-08-15 21:23:50|107503.2|107303.2|107503.1|107303.1|107503.2|107303.2|107503.1|107303.1|2
1723757040000|2024-08-15 21:24:00|107507.5|107307.5|107510.2|107310.2|107510.2|107310.2|107507.5|107307.5|2
1723757050000|2024-08-15 21:24:10|107510.1|107310.1|107510.1|107310.1|107510.1|107310.1|107510.1|107310.1|1
1723757060000|2024-08-15 21:24:20|107510|107310|107509.7|107309.7|107510|107310|107509.6|107309.6|4
1723757070000|2024-08-15 21:24:30|107509.5|107309.5|107509.8|107309.8|107509.9|107309.9|107509.4|107309.4|7
1723757080000|2024-08-15 21:24:40|107509.7|107309.7|107509.4|107309.4|107514.5|107314.5|107509.4|107309.4|6
1723757090000|2024-08-15 21:24:50|107509.5|107309.5|107509.4|107309.4|107514.3|107314.3|107509.2|107309.2|7
1723757100000|2024-08-15 21:25:00|107505.1|107305.1|107498.6|107298.6|107510.1|107310.1|107498.6|107298.6|7
1723757110000|2024-08-15 21:25:10|107498.5|107298.5|107496.3|107296.3|107498.8|107298.8|107496.3|107296.3|3
1723757120000|2024-08-15 21:25:20|107496.5|107296.5|107503.9|107303.9|107503.9|107303.9|107496.2|107296.2|6
1723757130000|2024-08-15 21:25:30|107503.8|107303.8|107508.9|107308.9|107508.9|107308.9|107499.2|107299.2|5
1723757140000|2024-08-15 21:25:40|107502.5|107302.5|107499.4|107299.4|107502.5|107302.5|107499.1|107299.1|7
1723757150000|2024-08-15 21:25:50|107499.3|107299.3|107500.8|107300.8|107500.8|107300.8|107493.1|107293.1|4
1723757160000|2024-08-15 21:26:00|107500.4|107300.4|107500.5|107300.5|107500.5|107300.5|107500.4|107300.4|2
1723757170000|2024-08-15 21:26:10|107500.9|107300.9|107511.7|107311.7|107511.9|107311.9|107500.5|107300.5|9
1723757180000|2024-08-15 21:26:20|107511.6|107311.6|107500.3|107300.3|107511.6|107311.6|107500.2|107300.2|9
1723757190000|2024-08-15 21:26:30|107494.4|107294.4|107503.7|107303.7|107503.7|107303.7|107490.6|107290.6|6
1723757200000|2024-08-15 21:26:40|107495.3|107295.3|107496.8|107296.8|107496.8|107296.8|107495.3|107295.3|4
1723757210000|2024-08-15 21:26:50|107503.5|107303.5|107503.5|107303.5|107503.5|107303.5|107503.5|107303.5|1
1723757220000|2024-08-15 21:27:00|107495.3|107295.3|107496.7|107296.7|107496.7|107296.7|107495.3|107295.3|2
1723757230000|2024-08-15 21:27:10|107496.9|107296.9|107496.9|107296.9|107496.9|107296.9|107496.9|107296.9|1
1723757240000|2024-08-15 21:27:20|107503.5|107303.5|107495.6|107295.6|107503.5|107303.5|107495.3|107295.3|7
1723757250000|2024-08-15 21:27:30|107495.7|107295.7|107508.9|107308.9|107509.1|107309.1|107495.7|107295.7|8
1723757260000|2024-08-15 21:27:40|107509.3|107309.3|107509.1|107309.1|107509.3|107309.3|107509.1|107309.1|3
1723757270000|2024-08-15 21:27:50|107510|107310|107509.8|107309.8|107510|107310|107509.8|107309.8|2
1723757280000|2024-08-15 21:28:00|107497.1|107297.1|107497.1|107297.1|107497.1|107297.1|107497.1|107297.1|1
1723757290000|2024-08-15 21:28:10|107501.9|107301.9|107503.5|107303.5|107503.7|107303.7|107501.9|107301.9|4
1723757300000|2024-08-15 21:28:20|107503.4|107303.4|107503.4|107303.4|107503.4|107303.4|107503.4|107303.4|1
1723757310000|2024-08-15 21:28:30|107503.6|107303.6|107503.8|107303.8|107503.8|107303.8|107502.1|107302.1|5
1723757320000|2024-08-15 21:28:40|107502.4|107302.4|107497|107297|107502.4|107302.4|107496.6|107296.6|5
1723757330000|2024-08-15 21:28:50|107497.1|107297.1|107501.8|107301.8|107501.9|107301.9|107497.1|107297.1|3
1723757340000|2024-08-15 21:29:00|107495.9|107295.9|107496.8|107296.8|107496.9|107296.9|107495.6|107295.6|4
1723757350000|2024-08-15 21:29:10|107497|107297|107496.8|107296.8|107497|107297|107496.8|107296.8|2
1723757360000|2024-08-15 21:29:20|107503.5|107303.5|107503.2|107303.2|107503.5|107303.5|107503|107303|4
1723757370000|2024-08-15 21:29:30|107503.4|107303.4|107504|107304|107504.2|107304.2|107503.4|107303.4|6
1723757380000|2024-08-15 21:29:40|107503.7|107303.7|107498.9|107298.9|107509.7|107309.7|107498.9|107298.9|6
1723757390000|2024-08-15 21:29:50|107498.8|107298.8|107500.8|107300.8|107500.8|107300.8|107498.8|107298.8|6
1723757400000|2024-08-15 21:30:00|107509.6|107309.6|107501.3|107301.3|107509.6|107309.6|107501.3|107301.3|9
1723757410000|2024-08-15 21:30:10|107501.5|107301.5|107506.7|107306.7|107506.7|107306.7|107501.5|107301.5|8
1723757420000|2024-08-15 21:30:20|107505.5|107305.5|107504.7|107304.7|107506|107306|107504.6|107304.6|7
1723757430000|2024-08-15 21:30:30|107504.6|107304.6|107502.6|107302.6|107506.4|107306.4|107502.6|107302.6|8
1723757440000|2024-08-15 21:30:40|107503.2|107303.2|107503.2|107303.2|107503.2|107303.2|107502.5|107302.5|7
1723757450000|2024-08-15 21:30:50|107503.1|107303.1|107502.6|107302.6|107511.1|107311.1|107502.6|107302.6|7
1723757460000|2024-08-15 21:31:00|107504.3|107304.3|107504.4|107304.4|107504.7|107304.7|107504.2|107304.2|6
1723757470000|2024-08-15 21:31:10|107511.6|107311.6|107502.7|107302.7|107511.7|107311.7|107502.7|107302.7|10
1723757480000|2024-08-15 21:31:20|107502.4|107302.4|107501.9|107301.9|107503.7|107303.7|107501.2|107301.2|6
1723757490000|2024-08-15 21:31:30|107501.8|107301.8|107499.1|107299.1|107501.8|107301.8|107498.1|107298.1|7
1723757500000|2024-08-15 21:31:40|107497.8|107297.8|107505.5|107305.5|107509.6|107309.6|107497.8|107297.8|8
1723757510000|2024-08-15 21:31:50|107505.6|107305.6|107505.5|107305.5|107505.7|107305.7|107505.5|107305.5|3
1723757520000|2024-08-15 21:32:00|107510.5|107310.5|107505.5|107305.5|107510.5|107310.5|107505.5|107305.5|4
1723757530000|2024-08-15 21:32:10|107503.4|107303.4|107509.2|107309.2|107510.4|107310.4|107503.4|107303.4|7
1723757540000|2024-08-15 21:32:20|107508.3|107308.3|107505.4|107305.4|107509.7|107309.7|107505.2|107305.2|4
1723757550000|2024-08-15 21:32:30|107504.2|107304.2|107510.2|107310.2|107510.2|107310.2|107504.2|107304.2|7
1723757560000|2024-08-15 21:32:40|107509.9|107309.9|107505.9|107305.9|107510.1|107310.1|107505.8|107305.8|7
1723757570000|2024-08-15 21:32:50|107505.7|107305.7|107505.8|107305.8|107509.4|107309.4|107504.2|107304.2|10
1723757580000|2024-08-15 21:33:00|107505.2|107305.2|107510.3|107310.3|107510.8|107310.8|107505.2|107305.2|9
1723757590000|2024-08-15 21:33:10|107509.6|107309.6|107504.3|107304.3|107509.6|107309.6|107504.3|107304.3|6
1723757600000|2024-08-15 21:33:20|107503.1|107303.1|107508.9|107308.9|107510.6|107310.6|107503.1|107303.1|7
1723757610000|2024-08-15 21:33:30|107509|107309|107506.3|107306.3|107509.9|107309.9|107505.9|107305.9|7
1723757620000|2024-08-15 21:33:40|107507.9|107307.9|107510.5|107310.5|107510.5|107310.5|107507.9|107307.9|2
1723757630000|2024-08-15 21:33:50|107508.6|107308.6|107505.1|107305.1|107511.3|107311.3|107505.1|107305.1|6
1723757640000|2024-08-15 21:34:00|107505|107305|107508.2|107308.2|107508.9|107308.9|107503.1|107303.1|8
1723757650000|2024-08-15 21:34:10|107506.8|107306.8|107505.5|107305.5|107508.4|107308.4|107505.5|107305.5|4
1723757660000|2024-08-15 21:34:20|107504.2|107304.2|107507.9|107307.9|107508.8|107308.8|107504.2|107304.2|8
1723757670000|2024-08-15 21:34:30|107506.8|107306.8|107504.9|107304.9|107508.4|107308.4|107504.9|107304.9|4
1723757680000|2024-08-15 21:34:40|107510.9|107310.9|107497.7|107297.7|107510.9|107310.9|107497.7|107297.7|5
1723757700000|2024-08-15 21:35:00|107497.3|107297.3|107497.8|107297.8|107497.9|107297.9|107497.3|107297.3|8
1723757710000|2024-08-15 21:35:10|107497.5|107297.5|107496.6|107296.6|107497.5|107297.5|107496.6|107296.6|2
1723757720000|2024-08-15 21:35:20|107496.5|107296.5|107497.6|107297.6|107497.7|107297.7|107495.9|107295.9|5
1723757730000|2024-08-15 21:35:30|107496.5|107296.5|107496.8|107296.8|107497.8|107297.8|107496.5|107296.5|7
1723757740000|2024-08-15 21:35:40|107496.9|107296.9|107505.3|107305.3|107505.3|107305.3|107496.3|107296.3|6
1723757750000|2024-08-15 21:35:50|107495.8|107295.8|107497.4|107297.4|107498.3|107298.3|107495.8|107295.8|9
1723757760000|2024-08-15 21:36:00|107496.1|107296.1|107497.7|107297.7|107497.8|107297.8|107496.1|107296.1|12
1723757770000|2024-08-15 21:36:10|107505.5|107305.5|107496.6|107296.6|107505.5|107305.5|107496.6|107296.6|8
1723757780000|2024-08-15 21:36:20|107497.3|107297.3|107497.5|107297.5|107497.7|107297.7|107497|107297|5
1723757790000|2024-08-15 21:36:30|107496.1|107296.1|107497|107297|107497|107297|107496.1|107296.1|5
1723757800000|2024-08-15 21:36:40|107497.1|107297.1|107496.5|107296.5|107502.1|107302.1|107494.6|107294.6|9
1723757810000|2024-08-15 21:36:50|107496.6|107296.6|107496.6|107296.6|107496.7|107296.7|107494.2|107294.2|8
1723757820000|2024-08-15 21:37:00|107495.5|107295.5|107495.7|107295.7|107496.1|107296.1|107495.1|107295.1|11
1723757830000|2024-08-15 21:37:10|107495.2|107295.2|107504.3|107304.3|107504.3|107304.3|107495.2|107295.2|8
1723757840000|2024-08-15 21:37:20|107494.9|107294.9|107495.5|107295.5|107495.5|107295.5|107494.8|107294.8|6
1723757850000|2024-08-15 21:37:30|107494.4|107294.4|107494.5|107294.5|107494.7|107294.7|107494.4|107294.4|8
1723757860000|2024-08-15 21:37:40|107494.2|107294.2|107495.5|107295.5|107495.5|107295.5|107494.2|107294.2|2
1723757870000|2024-08-15 21:37:50|107495.6|107295.6|107495.1|107295.1|107495.6|107295.6|107494.3|107294.3|8
1723757880000|2024-08-15 21:38:00|107494.3|107294.3|107496.3|107296.3|107496.4|107296.4|107494.3|107294.3|8
1723757890000|2024-08-15 21:38:10|107496.4|107296.4|107495|107295|107496.4|107296.4|107494.2|107294.2|11
1723757900000|2024-08-15 21:38:20|107494.8|107294.8|107495.5|107295.5|107504.5|107304.5|107494.8|107294.8|8
1723757910000|2024-08-15 21:38:30|107495.7|107295.7|107495.3|107295.3|107495.7|107295.7|107494.5|107294.5|9
1723757920000|2024-08-15 21:38:40|107495.4|107295.4|107504.7|107304.7|107505|107305|107494.9|107294.9|10
1723757930000|2024-08-15 21:38:50|107494.1|107294.1|107495.7|107295.7|107495.8|107295.8|107494.1|107294.1|10
1723757940000|2024-08-15 21:39:00|107494.9|107294.9|107495.7|107295.7|107495.7|107295.7|107494.9|107294.9|4
1723757950000|2024-08-15 21:39:10|107495.8|107295.8|107494.8|107294.8|107495.8|107295.8|107494.8|107294.8|5
1723757960000|2024-08-15 21:39:20|107495.5|107295.5|107497.3|107297.3|107497.7|107297.7|107494.6|107294.6|7
1723757970000|2024-08-15 21:39:30|107497.4|107297.4|107497.6|107297.6|107497.7|107297.7|107497.4|107297.4|7
1723757980000|2024-08-15 21:39:40|107511.8|107311.8|107496.5|107296.5|107511.8|107311.8|107496.3|107296.3|10
1723757990000|2024-08-15 21:39:50|107496.8|107296.8|107512.2|107312.2|107512.2|107312.2|107496.8|107296.8|8
1723758000000|2024-08-15 21:40:00|107497.2|107297.2|107497.7|107297.7|107497.9|107297.9|107497.2|107297.2|4
1723758010000|2024-08-15 21:40:10|107498.4|107298.4|107496.9|107296.9|107498.4|107298.4|107496.8|107296.8|6
1723758020000|2024-08-15 21:40:20|107512.4|107312.4|107497.7|107297.7|107512.4|107312.4|107497.5|107297.5|3
1723758030000|2024-08-15 21:40:30|107510.9|107310.9|107513.1|107313.1|107513.1|107313.1|107496.8|107296.8|8
1723758040000|2024-08-15 21:40:40|107511.7|107311.7|107497.5|107297.5|107511.7|107311.7|107496.8|107296.8|8
1723758050000|2024-08-15 21:40:50|107512|107312|107498.5|107298.5|107512|107312|107497.3|107297.3|12
1723758060000|2024-08-15 21:41:00|107498.6|107298.6|107496.9|107296.9|107498.6|107298.6|107495.6|107295.6|7
1723758070000|2024-08-15 21:41:10|107496.7|107296.7|107497.4|107297.4|107498.2|107298.2|107496.7|107296.7|10
1723758080000|2024-08-15 21:41:20|107497.9|107297.9|107497.7|107297.7|107497.9|107297.9|107497.1|107297.1|6
1723758090000|2024-08-15 21:41:30|107497.8|107297.8|107512.1|107312.1|107512.1|107312.1|107497.7|107297.7|5
1723758100000|2024-08-15 21:41:40|107512.7|107312.7|107496.3|107296.3|107512.7|107312.7|107496|107296|12
1723758110000|2024-08-15 21:41:50|107497|107297|107497.5|107297.5|107512.3|107312.3|107497|107297|6
1723758120000|2024-08-15 21:42:00|107497.2|107297.2|107498.3|107298.3|107498.3|107298.3|107497.2|107297.2|10
1723758130000|2024-08-15 21:42:10|107498.5|107298.5|107512|107312|107512|107312|107496.8|107296.8|10
1723758140000|2024-08-15 21:42:20|107512.3|107312.3|107496.7|107296.7|107513.3|107313.3|107496.6|107296.6|5
1723758150000|2024-08-15 21:42:30|107496.9|107296.9|107496.5|107296.5|107513.2|107313.2|107496.5|107296.5|8
1723758160000|2024-08-15 21:42:40|107496.9|107296.9|107511.4|107311.4|107511.6|107311.6|107496.3|107296.3|9
1723758170000|2024-08-15 21:42:50|107511.5|107311.5|107498.1|107298.1|107511.5|107311.5|107496.5|107296.5|9
1723758180000|2024-08-15 21:43:00|107497.3|107297.3|107497.4|107297.4|107498.6|107298.6|107497.1|107297.1|8
1723758190000|2024-08-15 21:43:10|107511.8|107311.8|107497|107297|107511.8|107311.8|107497|107297|5
1723758200000|2024-08-15 21:43:20|107496.9|107296.9|107496.6|107296.6|107511.8|107311.8|107495.5|107295.5|8
1723758210000|2024-08-15 21:43:30|107495.9|107295.9|107497.3|107297.3|107497.3|107297.3|107495.9|107295.9|7
1723758220000|2024-08-15 21:43:40|107511.1|107311.1|107495|107295|107511.1|107311.1|107493.7|107293.7|12
1723758230000|2024-08-15 21:43:50|107495.5|107295.5|107495.6|107295.6|107496.3|107296.3|107495.3|107295.3|7
1723758240000|2024-08-15 21:44:00|107495.7|107295.7|107496.7|107296.7|107504.5|107304.5|107495|107295|6
1723758250000|2024-08-15 21:44:10|107505.2|107305.2|107495.5|107295.5|107505.2|107305.2|107494.8|107294.8|12
1723758260000|2024-08-15 21:44:20|107495.7|107295.7|107497.3|107297.3|107497.7|107297.7|107495.5|107295.5|7
1723758270000|2024-08-15 21:44:30|107497.1|107297.1|107496.2|107296.2|107497.3|107297.3|107494.8|107294.8|7
1723758280000|2024-08-15 21:44:40|107497.2|107297.2|107496.3|107296.3|107498.2|107298.2|107493.9|107293.9|11
1723758290000|2024-08-15 21:44:50|107496.4|107296.4|107497.7|107297.7|107498.3|107298.3|107496|107296|8
1723758300000|2024-08-15 21:45:00|107497.4|107297.4|107506.7|107306.7|107507.4|107307.4|107497.3|107297.3|4
1723758310000|2024-08-15 21:45:10|107506.4|107306.4|107494.9|107294.9|107506.4|107306.4|107494.6|107294.6|10
1723758320000|2024-08-15 21:45:20|107493.8|107293.8|107493.6|107293.6|107494.3|107294.3|107492.5|107292.5|11
1723758330000|2024-08-15 21:45:30|107493.7|107293.7|107496.3|107296.3|107503.6|107303.6|107493.1|107293.1|11
1723758340000|2024-08-15 21:45:40|107492.8|107292.8|107494.3|107294.3|107496.6|107296.6|107492.8|107292.8|14
1723758350000|2024-08-15 21:45:50|107494.4|107294.4|107504.5|107304.5|107504.5|107304.5|107494.4|107294.4|8
1723758360000|2024-08-15 21:46:00|107504.2|107304.2|107496|107296|107507.6|107307.6|107493.7|107293.7|12
1723758370000|2024-08-15 21:46:10|107496.2|107296.2|107494.1|107294.1|107496.2|107296.2|107493.1|107293.1|8
1723758380000|2024-08-15 21:46:20|107504.5|107304.5|107496|107296|107507.8|107307.8|107493.7|107293.7|11
1723758390000|2024-08-15 21:46:30|107495.9|107295.9|107494.2|107294.2|107496.4|107296.4|107493.5|107293.5|8
1723758400000|2024-08-15 21:46:40|107505.5|107305.5|107504.3|107304.3|107505.5|107305.5|107504.3|107304.3|7
1723758410000|2024-08-15 21:46:50|107494.1|107294.1|107508|107308|107508.1|107308.1|107493.4|107293.4|10
1723758420000|2024-08-15 21:47:00|107506.4|107306.4|107494|107294|107506.4|107306.4|107493.6|107293.6|10
1723758430000|2024-08-15 21:47:10|107503.1|107303.1|107493.9|107293.9|107503.1|107303.1|107492.3|107292.3|11
1723758440000|2024-08-15 21:47:20|107493.3|107293.3|107503.1|107303.1|107503.1|107303.1|107493.2|107293.2|8
1723758450000|2024-08-15 21:47:30|107503.3|107303.3|107494.2|107294.2|107503.3|107303.3|107493.2|107293.2|14
1723758460000|2024-08-15 21:47:40|107493.2|107293.2|107504|107304|107504|107304|107493.2|107293.2|7
1723758470000|2024-08-15 21:47:50|107493.1|107293.1|107493.8|107293.8|107495.4|107295.4|107493.1|107293.1|10
1723758480000|2024-08-15 21:48:00|107493.9|107293.9|107492.7|107292.7|107495.7|107295.7|107492.5|107292.5|13
1723758490000|2024-08-15 21:48:10|107503.2|107303.2|107504.3|107304.3|107504.3|107304.3|107493|107293|10
1723758500000|2024-08-15 21:48:20|107503.9|107303.9|107494.1|107294.1|107503.9|107303.9|107492.7|107292.7|9
1723758510000|2024-08-15 21:48:30|107494.9|107294.9|107494.4|107294.4|107496.7|107296.7|107494.2|107294.2|11
1723758520000|2024-08-15 21:48:40|107494.6|107294.6|107494.1|107294.1|107494.6|107294.6|107493.2|107293.2|11
1723758530000|2024-08-15 21:48:50|107504.3|107304.3|107494|107294|107504.3|107304.3|107492.8|107292.8|7
1723758540000|2024-08-15 21:49:00|107494.1|107294.1|107494.3|107294.3|107494.3|107294.3|107494.1|107294.1|3
1723758550000|2024-08-15 21:49:10|107504.6|107304.6|107503.3|107303.3|107504.9|107304.9|107493.7|107293.7|8
1723758560000|2024-08-15 21:49:20|107493|107293|107503.8|107303.8|107504.2|107304.2|107493|107293|11
1723758570000|2024-08-15 21:49:30|107494.5|107294.5|107495|107295|107495|107295|107493.5|107293.5|10
1723758580000|2024-08-15 21:49:40|107493.7|107293.7|107494.2|107294.2|107494.4|107294.4|107493.6|107293.6|8
1723758590000|2024-08-15 21:49:50|107493.9|107293.9|107494.5|107294.5|107505.5|107305.5|107493|107293|11
1723758600000|2024-08-15 21:50:00|107494.4|107294.4|107504.9|107304.9|107504.9|107304.9|107492.8|107292.8|9
1723758610000|2024-08-15 21:50:10|107505|107305|107503.6|107303.6|107505|107305|107503.5|107303.5|4
1723758620000|2024-08-15 21:50:20|107494.2|107294.2|107502.5|107302.5|107507|107307|107493.1|107293.1|9
1723758630000|2024-08-15 21:50:30|107499.5|107299.5|107494.3|107294.3|107501.5|107301.5|107493.1|107293.1|8
1723758640000|2024-08-15 21:50:40|107503.9|107303.9|107494.1|107294.1|107503.9|107303.9|107494.1|107294.1|10
1723758650000|2024-08-15 21:50:50|107494.2|107294.2|107494.4|107294.4|107494.9|107294.9|107493.6|107293.6|10
1723758660000|2024-08-15 21:51:00|107494.3|107294.3|107496|107296|107504|107304|107494.2|107294.2|9
1723758670000|2024-08-15 21:51:10|107497.6|107297.6|107494.2|107294.2|107497.6|107297.6|107493.5|107293.5|14
1723758680000|2024-08-15 21:51:20|107507.3|107307.3|107506.2|107306.2|107507.4|107307.4|107493.5|107293.5|7
1723758690000|2024-08-15 21:51:30|107505.2|107305.2|107496.6|107296.6|107506.5|107306.5|107496.4|107296.4|8
1723758700000|2024-08-15 21:51:40|107507|107307|107508.7|107308.7|107508.7|107308.7|107496.9|107296.9|6
1723758710000|2024-08-15 21:51:50|107508.4|107308.4|107496.7|107296.7|107508.4|107308.4|107496.7|107296.7|11
1723758720000|2024-08-15 21:52:00|107496.2|107296.2|107507.3|107307.3|107507.5|107307.5|107493.3|107293.3|13
1723758730000|2024-08-15 21:52:10|107504.4|107304.4|107507.7|107307.7|107509.7|107309.7|107504.4|107304.4|8
1723758740000|2024-08-15 21:52:20|107497.2|107297.2|107497.1|107297.1|107497.2|107297.2|107496.9|107296.9|6
1723758750000|2024-08-15 21:52:30|107506.5|107306.5|107506.5|107306.5|107506.5|107306.5|107506.5|107306.5|1
1723758760000|2024-08-15 21:52:40|107504|107304|107496.6|107296.6|107507.3|107307.3|107496.5|107296.5|6
1723758770000|2024-08-15 21:52:50|107496.7|107296.7|107508.5|107308.5|107508.7|107308.7|107493.6|107293.6|11
1723758780000|2024-08-15 21:53:00|107494.4|107294.4|107507.2|107307.2|107507.2|107307.2|107494.3|107294.3|6
1723758790000|2024-08-15 21:53:10|107507.4|107307.4|107497|107297|107507.4|107307.4|107493.6|107293.6|9
1723758800000|2024-08-15 21:53:20|107496.8|107296.8|107508.9|107308.9|107509.3|107309.3|107496.8|107296.8|5
1723758810000|2024-08-15 21:53:30|107507.9|107307.9|107504.1|107304.1|107507.9|107307.9|107496.8|107296.8|11
1723758820000|2024-08-15 21:53:40|107501.1|107301.1|107506.4|107306.4|107506.4|107306.4|107494.7|107294.7|4
1723758830000|2024-08-15 21:53:50|107505.8|107305.8|107498.4|107298.4|107505.8|107305.8|107495.4|107295.4|9
1723758840000|2024-08-15 21:54:00|107494.1|107294.1|107497.3|107297.3|107510.1|107310.1|107494.1|107294.1|14
1723758850000|2024-08-15 21:54:10|107498.2|107298.2|107504.6|107304.6|107512.8|107312.8|107497.7|107297.7|14
1723758860000|2024-08-15 21:54:20|107504|107304|107504|107304|107504|107304|107503.2|107303.2|8
1723758870000|2024-08-15 21:54:30|107503.9|107303.9|107506.9|107306.9|107513.3|107313.3|107503.9|107303.9|8
1723758880000|2024-08-15 21:54:40|107514.5|107314.5|107510|107310|107514.5|107314.5|107503.1|107303.1|9
1723758890000|2024-08-15 21:54:50|107503.7|107303.7|107507.3|107307.3|107507.7|107307.7|107503.7|107303.7|6
1723758900000|2024-08-15 21:55:00|107514.1|107314.1|107506.8|107306.8|107514.2|107314.2|107506.8|107306.8|12
1723758910000|2024-08-15 21:55:10|107507.3|107307.3|107504.2|107304.2|107507.3|107307.3|107503.8|107303.8|8
1723758920000|2024-08-15 21:55:20|107504.3|107304.3|107508|107308|107509.9|107309.9|107504.1|107304.1|7
1723758930000|2024-08-15 21:55:30|107507.6|107307.6|107506.2|107306.2|107507.9|107307.9|107506.1|107306.1|9
1723758940000|2024-08-15 21:55:40|107511.5|107311.5|107507.5|107307.5|107511.5|107311.5|107504.2|107304.2|5
1723758950000|2024-08-15 21:55:50|107507.4|107307.4|107514.9|107314.9|107514.9|107314.9|107504.8|107304.8|12
1723758960000|2024-08-15 21:56:00|107513.2|107313.2|107510.2|107310.2|107514.8|107314.8|107507.6|107307.6|6
1723758970000|2024-08-15 21:56:10|107511.9|107311.9|107507.3|107307.3|107530.1|107330.1|107507.2|107307.2|12
1723758980000|2024-08-15 21:56:20|107514.6|107314.6|107507.5|107307.5|107514.6|107314.6|107506.1|107306.1|11
1723758990000|2024-08-15 21:56:30|107507.6|107307.6|107504.9|107304.9|107514.2|107314.2|107504.2|107304.2|8
1723759000000|2024-08-15 21:56:40|107509.9|107309.9|107504|107304|107510.6|107310.6|107503.9|107303.9|7
1723759010000|2024-08-15 21:56:50|107509|107309|107503.2|107303.2|107513.8|107313.8|107502.9|107302.9|11
1723759020000|2024-08-15 21:57:00|107501.6|107301.6|107502.1|107302.1|107502.1|107302.1|107500.6|107300.6|8
1723759030000|2024-08-15 21:57:10|107502.3|107302.3|107508.1|107308.1|107508.3|107308.3|107502.2|107302.2|8
1723759040000|2024-08-15 21:57:20|107515.5|107315.5|107514.3|107314.3|107515.5|107315.5|107502.9|107302.9|10
1723759050000|2024-08-15 21:57:30|107517.6|107317.6|107514.5|107314.5|107519.1|107319.1|107514.4|107314.4|8
1723759060000|2024-08-15 21:57:40|107519|107319|107519.1|107319.1|107519.1|107319.1|107518.5|107318.5|5
1723759070000|2024-08-15 21:57:50|107517.8|107317.8|107513|107313|107519.3|107319.3|107513|107313|5
1723759080000|2024-08-15 21:58:00|107513.1|107313.1|107517.5|107317.5|107518.4|107318.4|107513|107313|9
1723759090000|2024-08-15 21:58:10|107517.3|107317.3|107513.3|107313.3|107517.8|107317.8|107513.3|107313.3|6
1723759100000|2024-08-15 21:58:20|107512.9|107312.9|107517.3|107317.3|107521.4|107321.4|107512.7|107312.7|8
1723759110000|2024-08-15 21:58:30|107518.3|107318.3|107514.1|107314.1|107521|107321|107514.1|107314.1|7
1723759120000|2024-08-15 21:58:40|107520.9|107320.9|107514.2|107314.2|107522.6|107322.6|107514.2|107314.2|7
1723759130000|2024-08-15 21:58:50|107515.1|107315.1|107519.1|107319.1|107519.1|107319.1|107515|107315|5
1723759140000|2024-08-15 21:59:00|107525|107325|107516.5|107316.5|107525|107325|107516.5|107316.5|2
1723759150000|2024-08-15 21:59:10|107525|107325|107516.8|107316.8|107525|107325|107516.5|107316.5|3
1723759160000|2024-08-15 21:59:20|107523.9|107323.9|107517.3|107317.3|107523.9|107323.9|107516.7|107316.7|5
1723759170000|2024-08-15 21:59:30|107525.9|107325.9|107525.9|107325.9|107525.9|107325.9|107525.9|107325.9|1
1723759190000|2024-08-15 21:59:50|107517.3|107317.3|107517.2|107317.2|107517.3|107317.3|107517.2|107317.2|2
1723759200000|2024-08-15 22:00:00|107517.5|107317.5|107519.9|107319.9|107533.7|107333.7|107512.1|107312.1|24
1723759210000|2024-08-15 22:00:10|107510.7|107310.7|107532.4|107332.4|107532.8|107332.8|107510.7|107310.7|11
1723759220000|2024-08-15 22:00:20|107518.4|107318.4|107532.4|107332.4|107532.5|107332.5|107518.4|107318.4|8
1723759230000|2024-08-15 22:00:30|107524.5|107324.5|107523.3|107323.3|107531|107331|107522|107322|9
1723759240000|2024-08-15 22:00:40|107523.5|107323.5|107521.2|107321.2|107523.5|107323.5|107521.2|107321.2|5
1723759250000|2024-08-15 22:00:50|107521.4|107321.4|107522|107322|107522.1|107322.1|107521.4|107321.4|7
1723759260000|2024-08-15 22:01:00|107523.5|107323.5|107526.7|107326.7|107528.7|107328.7|107523.5|107323.5|15
1723759270000|2024-08-15 22:01:10|107529.1|107329.1|107525.6|107325.6|107529.2|107329.2|107524.5|107324.5|14
1723759280000|2024-08-15 22:01:20|107525.4|107325.4|107548.7|107348.7|107549.6|107349.6|107525.2|107325.2|51
1723759290000|2024-08-15 22:01:30|107549.9|107349.9|107550.8|107350.8|107553.2|107353.2|107546.2|107346.2|17
1723759300000|2024-08-15 22:01:40|107557.6|107357.6|107553.4|107353.4|107567|107367|107549.7|107349.7|26
1723759310000|2024-08-15 22:01:50|107553.3|107353.3|107557.1|107357.1|107563.7|107363.7|107553.3|107353.3|46
1723759320000|2024-08-15 22:02:00|107554.3|107354.3|107552.4|107352.4|107558.2|107358.2|107550.3|107350.3|53
1723759330000|2024-08-15 22:02:10|107554|107354|107556|107356|107556.4|107356.4|107549.9|107349.9|35
1723759340000|2024-08-15 22:02:20|107555.9|107355.9|107558.6|107358.6|107558.6|107358.6|107555.9|107355.9|4
1723759350000|2024-08-15 22:02:30|107558.7|107358.7|107562.3|107362.3|107562.3|107362.3|107558.7|107358.7|8
1723759360000|2024-08-15 22:02:40|107562.4|107362.4|107560.3|107360.3|107564.2|107364.2|107554.2|107354.2|17
1723759370000|2024-08-15 22:02:50|107559.9|107359.9|107558.6|107358.6|107561.3|107361.3|107558.6|107358.6|9
1723759380000|2024-08-15 22:03:00|107559|107359|107551.2|107351.2|107559|107359|107551.2|107351.2|14
1723759390000|2024-08-15 22:03:10|107551.3|107351.3|107558|107358|107558|107358|107550.5|107350.5|18
1723759400000|2024-08-15 22:03:20|107558.1|107358.1|107557.9|107357.9|107558.2|107358.2|107557.9|107357.9|3
1723759410000|2024-08-15 22:03:30|107558.2|107358.2|107565.3|107365.3|107565.4|107365.4|107558.2|107358.2|8
1723759420000|2024-08-15 22:03:40|107565.5|107365.5|107558.9|107358.9|107568.4|107368.4|107558.2|107358.2|17
1723759430000|2024-08-15 22:03:50|107559|107359|107545.5|107345.5|107559.3|107359.3|107540.9|107340.9|25
1723759440000|2024-08-15 22:04:00|107545.4|107345.4|107546.3|107346.3|107547|107347|107538.3|107338.3|21
1723759450000|2024-08-15 22:04:10|107546.2|107346.2|107547.4|107347.4|107550.1|107350.1|107546.2|107346.2|14
1723759460000|2024-08-15 22:04:20|107547.5|107347.5|107553.6|107353.6|107553.7|107353.7|107546.9|107346.9|11
1723759470000|2024-08-15 22:04:30|107553.7|107353.7|107554|107354|107554|107354|107547.5|107347.5|7
1723759480000|2024-08-15 22:04:40|107547.9|107347.9|107556|107356|107556|107356|107546.6|107346.6|8
1723759490000|2024-08-15 22:04:50|107553.9|107353.9|107550.6|107350.6|107553.9|107353.9|107547.1|107347.1|13
1723759500000|2024-08-15 22:05:00|107550.8|107350.8|107547.9|107347.9|107550.8|107350.8|107546.7|107346.7|11
1723759510000|2024-08-15 22:05:10|107547.4|107347.4|107550.4|107350.4|107551.6|107351.6|107547.4|107347.4|14
1723759520000|2024-08-15 22:05:20|107551|107352.3|107536.1|107360.2|107552.8|107361.7|107536.1|107352.3|7
1723759530000|2024-08-15 22:05:30|107549.7|107362.2|107546.2|107356.6|107549.7|107362.2|107545.9|107346.2|11
1723759540000|2024-08-15 22:05:40|107546.3|107356.7|107552|107352|107552.9|107356.7|107546.3|107352|6
1723759550000|2024-08-15 22:05:50|107551.9|107351.9|107551.7|107351.7|107551.9|107351.9|107551.1|107351.1|9
1723759560000|2024-08-15 22:06:00|107552.1|107352.1|107552.5|107352.5|107552.5|107352.5|107551.6|107351.6|9
1723759570000|2024-08-15 22:06:10|107552.4|107352.4|107547.1|107356|107552.4|107356|107546.9|107352.3|5
1723759580000|2024-08-15 22:06:20|107546.7|107355.4|107546.7|107354.2|107546.7|107355.4|107546.7|107354.2|2
1723759590000|2024-08-15 22:06:30|107546.9|107354.1|107547|107354.7|107547|107354.8|107546.9|107354.1|4
1723759600000|2024-08-15 22:06:40|107547.1|107352.1|107548.7|107348.7|107552.6|107352.6|107547.1|107348.7|11
1723759610000|2024-08-15 22:06:50|107548.2|107348.2|107548.5|107348.5|107549.6|107349.6|107547.1|107347.1|13
1723759620000|2024-08-15 22:07:00|107548.7|107348.7|107549.1|107349.1|107549.1|107349.1|107548.6|107348.6|7
1723759630000|2024-08-15 22:07:10|107549|107349|107534.4|107360.3|107549.1|107360.4|107534.2|107349|5
1723759640000|2024-08-15 22:07:20|107548|107357.6|107548|107357|107548|107357.6|107547.9|107357|5
1723759650000|2024-08-15 22:07:30|107548.4|107357.3|107554.1|107354.1|107554.1|107357.8|107548.4|107354.1|3
1723759660000|2024-08-15 22:07:40|107554.2|107354.2|107554.3|107354.3|107554.3|107354.3|107554.2|107354.2|2
1723759670000|2024-08-15 22:07:50|107554.2|107354.2|107554|107354|107554.2|107354.2|107554|107354|2
1723759680000|2024-08-15 22:08:00|107548.8|107358|107548.8|107358|107548.8|107358|107548.8|107358|1
1723759690000|2024-08-15 22:08:10|107548.4|107357.9|107548.4|107357.5|107548.4|107357.9|107548.4|107357.5|2
1723759700000|2024-08-15 22:08:20|107548.5|107359.3|107549.1|107359.3|107549.1|107359.3|107548.5|107359.3|2
1723759710000|2024-08-15 22:08:30|107548.5|107357.5|107550.7|107350.7|107555|107357.5|107548.5|107349.9|16
1723759720000|2024-08-15 22:08:40|107550.5|107350.5|107551.2|107351.2|107551.5|107351.5|107550.5|107350.5|7
1723759730000|2024-08-15 22:08:50|107551.3|107351.3|107551.5|107351.5|107551.6|107351.6|107551.2|107351.2|8
1723759740000|2024-08-15 22:09:00|107551.7|107351.7|107548.4|107353.1|107551.7|107354.1|107548.4|107351.7|6
1723759750000|2024-08-15 22:09:10|107548.2|107352.9|107552.5|107356.9|107552.5|107356.9|107548.2|107352.8|6
1723759760000|2024-08-15 22:09:20|107550.2|107352.4|107553.6|107353.6|107553.7|107354.9|107549.4|107352.4|6
1723759770000|2024-08-15 22:09:30|107553.1|107353.1|107553.3|107353.3|107553.3|107353.3|107553.1|107353.1|3
1723759780000|2024-08-15 22:09:40|107553|107353|107553.3|107353.3|107553.3|107353.3|107553|107353|4
1723759790000|2024-08-15 22:09:50|107553.1|107353.1|107550.7|107354.6|107553.2|107354.6|107550.7|107353.1|3
1723759800000|2024-08-15 22:10:00|107550.8|107354.5|107554.2|107358|107554.2|107358|107550.8|107354.5|5
1723759810000|2024-08-15 22:10:10|107554|107357.4|107553.2|107356.5|107554|107357.4|107553.2|107356.5|3
1723759820000|2024-08-15 22:10:20|107554.8|107354.8|107553.8|107353.8|107554.8|107354.8|107552.7|107352.7|8
1723759830000|2024-08-15 22:10:30|107553.9|107353.9|107553.3|107353.3|107554.3|107354.3|107553.3|107353.3|7
1723759840000|2024-08-15 22:10:40|107554.2|107354.2|107553.5|107353.5|107554.2|107354.2|107553.2|107353.2|5
1723759850000|2024-08-15 22:10:50|107553.3|107353.3|107551.2|107353.5|107553.3|107353.9|107551.1|107353.3|5
1723759860000|2024-08-15 22:11:00|107551.7|107353.4|107552.5|107355|107554.9|107355.1|107551.7|107353.4|6
1723759870000|2024-08-15 22:11:10|107551.9|107354.6|107553.9|107353.9|107553.9|107354.7|107551.8|107352.9|8
1723759880000|2024-08-15 22:11:20|107553.7|107353.7|107553|107353|107555.3|107355.3|107553|107353|13
1723759890000|2024-08-15 22:11:30|107552.9|107352.9|107554|107354|107554|107354|107552.9|107352.9|7
1723759900000|2024-08-15 22:11:40|107554.1|107354.1|107552.1|107356|107554.2|107356|107552.1|107354.1|3
1723759910000|2024-08-15 22:11:50|107552|107356.1|107552|107356.1|107552|107356.1|107552|107356.1|2
1723759920000|2024-08-15 22:12:00|107551.9|107355.9|107538|107359.7|107551.9|107361.1|107538|107355.9|10
1723759930000|2024-08-15 22:12:10|107537.9|107359.3|107550.5|107350.5|107550.7|107359.6|107537.9|107349.7|7
1723759940000|2024-08-15 22:12:20|107550.4|107350.4|107550.2|107350.2|107550.5|107350.5|107549.5|107349.5|10
1723759950000|2024-08-15 22:12:30|107550.1|107350.1|107553.8|107353.8|107553.8|107353.8|107550.1|107350.1|2
1723759960000|2024-08-15 22:12:40|107551.6|107355.3|107551.5|107355.4|107551.6|107355.4|107551.5|107355.3|3
1723759970000|2024-08-15 22:12:50|107551.4||107551.4||107551.4||107551.4||1
1723759980000|2024-08-15 22:13:00|107551.5|107355.5|107554.3|107354.3|107554.7|107355.6|107551.4|107354.3|5
1723759990000|2024-08-15 22:13:10|107554.4|107354.4|107554.1|107354.1|107554.4|107354.4|107554|107354|7
1723760000000|2024-08-15 22:13:20|107554|107354|107553.4|107353.4|107554|107354|107553.4|107353.4|6
1723760010000|2024-08-15 22:13:30|107553.5|107353.5|107537.5|107368.1|107553.5|107368.1|107534.9|107353.4|7
1723760020000|2024-08-15 22:13:40|107537.1|107366.6|107540.2|107370|107540.2|107370|107537.1|107366.6|5
1723760030000|2024-08-15 22:13:50|107539.5|107369.3|107541.6|107371.3|107541.6|107371.3|107539.5|107369.3|6
1723760040000|2024-08-15 22:14:00|107577.4|107377.4|107589.5|107389.5|107593.2|107393.2|107576.1|107376.1|20
1723760050000|2024-08-15 22:14:10|107589.4|107389.4|107587.9|107387.9|107589.6|107389.6|107587.5|107387.5|10
1723760060000|2024-08-15 22:14:20|107588|107388|107585.8|107385.8|107590.3|107390.3|107585|107385|12
1723760070000|2024-08-15 22:14:30|107590.6|107390.6|107580.5|107380.5|107590.6|107390.6|107580.5|107380.5|8
1723760080000|2024-08-15 22:14:40|107580.2|107380.2|107576.3|107376.3|107580.3|107380.3|107570.2|107370.2|14
1723760090000|2024-08-15 22:14:50|107575|107375|107575.5|107375.5|107575.5|107375.5|107573.8|107373.8|9
1723760100000|2024-08-15 22:15:00|107575.2|107375.2|107577.5|107377.5|107578.5|107378.5|107575.1|107375.1|15
1723760110000|2024-08-15 22:15:10|107576.7|107376.7|107593.1|107393.1|107601|107401|107576.4|107376.4|16
1723760120000|2024-08-15 22:15:20|107591.2|107391.2|107591.7|107391.7|107596.6|107396.6|107589.2|107389.2|53
1723760130000|2024-08-15 22:15:30|107591.8|107391.8|107596.1|107396.1|107611.8|107411.8|107591.5|107391.5|52
1723760140000|2024-08-15 22:15:40|107596.6|107396.6|107594.6|107394.6|107611.8|107411.8|107591.6|107391.6|54
1723760150000|2024-08-15 22:15:50|107599.2|107399.2|107596.7|107396.7|107616.7|107416.7|107587.8|107387.8|58
1723760160000|2024-08-15 22:16:00|107593.8|107393.8|107609.8|107409.8|107627.5|107427.5|107592.4|107392.4|53
1723760170000|2024-08-15 22:16:10|107609.4|107409.4|107607.8|107407.8|107609.9|107409.9|107605.2|107405.2|34
1723760180000|2024-08-15 22:16:20|107607|107407|107606.5|107406.5|107611.5|107411.5|107602.8|107402.8|55
1723760190000|2024-08-15 22:16:30|107609.2|107409.2|107604.4|107404.4|107611.2|107411.2|107603.4|107403.4|58
1723760200000|2024-08-15 22:16:40|107605|107405|107601.7|107401.7|107608.8|107408.8|107598.4|107398.4|66
1723760210000|2024-08-15 22:16:50|107602.5|107402.5|107603.3|107403.3|107608.5|107408.5|107596|107396|58
1723760220000|2024-08-15 22:17:00|107604.1|107404.1|107605.9|107405.9|107610|107410|107597.9|107397.9|43
1723760230000|2024-08-15 22:17:10|107606|107406|107608.4|107408.4|107614.1|107414.1|107596.7|107396.7|61
1723760240000|2024-08-15 22:17:20|107608.2|107408.2|107609.3|107409.3|107612.4|107412.4|107604.4|107404.4|41
1723760250000|2024-08-15 22:17:30|107610.7|107410.7|107609|107409|107612.7|107412.7|107604.3|107404.3|13
1723760260000|2024-08-15 22:17:40|107609.6|107409.6|107608.2|107408.2|107613|107413|107600.5|107401.5|39
1723760270000|2024-08-15 22:17:50|107607.5|107407.5|107608.6|107408.6|107614.4|107414.4|107600.8|107400.8|34
1723760280000|2024-08-15 22:18:00|107603.7|107410.2|107607.3|107407.3|107613.9|107413.9|107602.5|107402.7|32
1723760290000|2024-08-15 22:18:10|107607.4|107407.4|107597.9|107397.9|107611.1|107411.1|107593.3|107393.3|35
1723760300000|2024-08-15 22:18:20|107597.8|107397.8|107606.2|107406.2|107610.7|107410.7|107596.3|107396.3|74
1723760310000|2024-08-15 22:18:30|107601.9|107401.9|107600|107400|107605.4|107405.4|107592.1|107392.1|71
1723760320000|2024-08-15 22:18:40|107600.2|107400.2|107604.2|107404.2|107609.8|107409.8|107597.6|107397.6|63
1723760330000|2024-08-15 22:18:50|107603.7|107403.7|107598.2|107398.2|107611.1|107411.1|107598.2|107398.2|62
1723760340000|2024-08-15 22:19:00|107605.5|107405.5|107604.8|107404.8|107611.4|107411.4|107601.9|107401.9|71
1723760350000|2024-08-15 22:19:10|107606.9|107406.9|107620.8|107420.8|107622.2|107422.2|107600.2|107400.2|47
1723760360000|2024-08-15 22:19:20|107620.3|107420.3|107621.3|107421.3|107624.3|107424.3|107617.7|107418.2|39
1723760370000|2024-08-15 22:19:30|107621.5|107421.5|107620.3|107420.3|107625.9|107425.9|107614.4|107414.4|25
1723760380000|2024-08-15 22:19:40|107614.6|107414.6|107612.4|107414.4|107625.8|107425.8|107609.8|107410.1|48
1723760390000|2024-08-15 22:19:50|107610.4|107417.4|107617.6|107417.6|107620.1|107426.4|107608.9|107408.9|52
1723760400000|2024-08-15 22:20:00|107616.5|107416.5|107595.1|107413.4|107621.9|107424.8|107595.1|107404.8|54
1723760410000|2024-08-15 22:20:10|107603.4|107403.6|107605.9|107406.2|107605.9|107413.8|107587.5|107400.7|34
1723760420000|2024-08-15 22:20:20|107590|107404.7|107603.8|107403.8|107605.9|107416.2|107588.9|107402.8|35
1723760430000|2024-08-15 22:20:30|107601.2|107405.5|107604.5|107404.5|107606.8|107414.9|107598.1|107401.6|44
1723760440000|2024-08-15 22:20:40|107604.6|107405.9|107604.6|107404.6|107605.8|107412.8|107593.7|107403.6|46
1723760450000|2024-08-15 22:20:50|107604.7|107404.7|107602|107411.4|107605|107411.6|107599.4|107402.3|43
1723760460000|2024-08-15 22:21:00|107604.5|107404.5|107603.3|107403.3|107605.7|107411.6|107594.6|107403|36
1723760470000|2024-08-15 22:21:10|107602.7|107402.7|107603.4|107403.4|107604.7|107413.9|107596|107399.8|46
1723760480000|2024-08-15 22:21:20|107604.5|107404.5|107600.6|107400.6|107604.5|107409.3|107587.3|107396.6|37
1723760490000|2024-08-15 22:21:30|107600.2|107400.2|107601.2|107401.2|107603.3|107407.7|107590.8|107397.4|28
1723760500000|2024-08-15 22:21:40|107602.6|107402.6|107602.2|107402.2|107603.4|107408.4|107591.8|107399.5|28
1723760510000|2024-08-15 22:21:50|107601.8|107401.8|107603.3|107403.3|107605.9|107407.8|107593.4|107401.2|28
1723760520000|2024-08-15 22:22:00|107602.7|107402.7|107602.8|107410.1|107604.4|107411.8|107590.6|107401.1|33
1723760530000|2024-08-15 22:22:10|107600.4|107400.4|107603.7|107403.7|107603.8|107404.5|107600.4|107400.4|6
1723760540000|2024-08-15 22:22:20|107603.4|107403.4|107606|107406|107606|107406|107603.4|107403.4|4
1723760550000|2024-08-15 22:22:30|107604.7|107404.7|107605.2|107405.2|107605.9|107413.8|107593.6|107403.9|26
1723760560000|2024-08-15 22:22:40|107604.8|107404.8|107606.3|107406.3|107606.3|107411.4|107603.5|107403.8|11
1723760570000|2024-08-15 22:22:50|107605.4|107405.4|107604.3|107405.2|107606.3|107406.3|107602.9|107403.2|17
1723760580000|2024-08-15 22:23:00|107607.4|107408.5|107596.8|107396.8|107607.4|107408.5|107594.9|107396.6|20
1723760590000|2024-08-15 22:23:10|107597.7|107397.7|107597|107398.2|107598.4|107407.5|107582.7|107396.5|21
1723760600000|2024-08-15 22:23:20|107596.9|107398.3|107598.5|107399|107599.1|107404.4|107596.4|107396.7|21
1723760610000|2024-08-15 22:23:30|107598.4|107399.1|107597.7|107397.7|107600.3|107407.7|107596.9|107397.1|28
1723760620000|2024-08-15 22:23:40|107598.2|107398.2|107597.4|107397.4|107598.7|107398.7|107596.5|107396.5|17
1723760630000|2024-08-15 22:23:50|107596.3|107396.3|107590|107401|107599.3|107410.3|107584.4|107396.3|28
1723760640000|2024-08-15 22:24:00|107590.2|107400.7|107596.1|107396.1|107597.3|107405.1|107588.1|107393.6|33
1723760650000|2024-08-15 22:24:10|107595.6|107395.6|107598.1|107400.7|107598.1|107401.7|107594.4|107395.5|13
1723760660000|2024-08-15 22:24:20|107598.4|107401.1|107595.6|107401.2|107598.4|107403.1|107595.2|107401|8
1723760670000|2024-08-15 22:24:30|107595.2|107400.2|107594.8|107402.8|107597.1|107403.5|107589.8|107399.5|24
1723760680000|2024-08-15 22:24:40|107594.7|107402.9|107591.9|107404.4|107595.6|107404.4|107591.9|107402|10
1723760690000|2024-08-15 22:24:50|107591.6|107403.9|107587.4|107407.2|107592.1|107407.2|107586|107401.9|10
1723760700000|2024-08-15 22:25:00|107588.8|107407|107583.6|107406.3|107608.5|107412.3|107582.9|107402.7|27
1723760710000|2024-08-15 22:25:10|107582.6|107405.3|107581.7|107407|107583.7|107408.2|107579.6|107404|14
1723760720000|2024-08-15 22:25:20|107581.3|107408.4|107578.4|107406.8|107581.3|107408.4|107577.4|107404.1|15
1723760730000|2024-08-15 22:25:30|107578.7|107405.6|107572.4|107397.8|107595.6|107407.2|107572.2|107397.8|21
1723760740000|2024-08-15 22:25:40|107573.5|107397.9|107571.4|107396.3|107573.5|107398.6|107569.9|107395.1|25
1723760750000|2024-08-15 22:25:50|107570.7|107397.3|107571.7|107395.7|107571.7|107397.6|107569.5|107394.7|24
1723760760000|2024-08-15 22:26:00|107570.8|107395.2|107565.7|107401.5|107571.4|107401.5|107565.7|107395.2|11
1723760770000|2024-08-15 22:26:10|107566.2|107401.1|107565.8|107397.5|107566.9|107401.1|107565.1|107397.4|17
1723760780000|2024-08-15 22:26:20|107565.9|107397.7|107564.2|107383.7|107602.4|107402.4|107558.9|107383.7|14
1723760790000|2024-08-15 22:26:30|107564|107383.9|107561.8|107384|107564|107384|107561.8|107382.7|6
1723760800000|2024-08-15 22:26:40|107561.9|107384.1|107561.3|107384.1|107561.9|107384.1|107561.3|107384.1|3
1723760810000|2024-08-15 22:26:50|107560|107385.4|107555.1|107385.9|107560.4|107385.9|107555.1|107383.3|7
1723760820000|2024-08-15 22:27:00|107553.2|107386|107553.1|107387.8|107553.2|107387.8|107553.1|107386|4
1723760830000|2024-08-15 22:27:10|107551.6|107389.3|107550.4|107393|107553.5|107393|107550.4|107389.3|5
1723760840000|2024-08-15 22:27:20|107553.6|107389.5|107552.9|107387.2|107553.6|107389.6|107552.9|107387.2|6
1723760850000|2024-08-15 22:27:30|107550.6|107389.5|107549.5|107389.7|107550.6|107389.7|107549.5|107389.5|3
1723760860000|2024-08-15 22:27:40|107547.8|107389.6|107547.2|107388.9|107550.1|107391|107547.2|107384.7|11
1723760870000|2024-08-15 22:27:50|107543.1|107390.5|107541.1|107383.1|107543.1|107390.5|107540.7|107379|10
1723760880000|2024-08-15 22:28:00|107541.2|107383|107541|107382.6|107541.2|107384|107540.9|107380.4|6
1723760890000|2024-08-15 22:28:10|107543.2|107383.7|107543.7|107380.1|107543.7|107385.6|107539.9|107380.1|12
1723760900000|2024-08-15 22:28:20|107543.4|107378.1|107542.6|107379.4|107543.4|107379.9|107541.8|107376.8|11
1723760910000|2024-08-15 22:28:30|107542.7|107379.3|107543.6|107377.2|107543.6|107379.8|107542.5|107376.9|11
1723760920000|2024-08-15 22:28:40|107543.3|107377.5|107539.7|107381.2|107543.3|107381.8|107539.7|107377.5|4
1723760930000|2024-08-15 22:28:50|107539.6|107381.3|107540.4|107382.3|107540.4|107382.3|107539.6|107381.3|3
1723760940000|2024-08-15 22:29:00|107540.6|107382.2|107539.4|107380.6|107540.8|107382.2|107539.4|107380.6|4
1723760950000|2024-08-15 22:29:10|107538.8|107380.5|107541.1|107377.9|107541.6|107380.5|107538.8|107377.9|5
1723760960000|2024-08-15 22:29:20|107541.2||107541.2||107541.2||107541.2||1
1723760970000|2024-08-15 22:29:30|107541||107541||107541||107541||1
1723760980000|2024-08-15 22:29:40|107538.2|107377.8|107540.9|107380|107540.9|107380|107538.2|107377.8|3
1723760990000|2024-08-15 22:29:50||107379.9||107379.9||107379.9||107379.9|1
1723761000000|2024-08-15 22:30:00|107538.2|107380.2|107542.8|107377|107542.9|107380.2|107537.4|107374.9|14
1723761010000|2024-08-15 22:30:10|107542|107376.1|107543.1|107377.1|107543.1|107377.1|107542|107376.1|4
1723761020000|2024-08-15 22:30:20|107542|107376|107543.2|107377|107543.2|107377|107542|107375.9|6
1723761030000|2024-08-15 22:30:30|107543.1|107376.9|107540.5|107379.8|107543.5|107379.8|107540.5|107376.9|6
1723761040000|2024-08-15 22:30:40|107540.4|107379.6|107540.6|107379.7|107540.6|107379.7|107540.4|107379.6|3
1723761050000|2024-08-15 22:30:50|107540.9|107379.8|107538.1|107377.3|107540.9|107379.8|107538.1|107377.3|8
1723761060000|2024-08-15 22:31:00|107539.2|107378.4|107542.5|107376.2|107543.2|107378.4|107539.2|107374.7|10
1723761070000|2024-08-15 22:31:10|107542.6|107374.8|107542.5|107374.7|107542.6|107374.8|107542.5|107374.7|2
1723761080000|2024-08-15 22:31:20|107541.6|107372.5|107545.1|107378.7|107548.2|107378.7|107541.6|107372.5|10
1723761090000|2024-08-15 22:31:30|107548|107381.5|107546.2|107384.9|107548.2|107384.9|107544.9|107381.5|9
1723761100000|2024-08-15 22:31:40|107545.7|107382.4|107545.4|107381.6|107546.6|107382.9|107545.4|107381.6|7
1723761110000|2024-08-15 22:31:50|107545.3|107381.7|107548.7|107380.6|107548.7|107381.7|107545.3|107380|6
1723761120000|2024-08-15 22:32:00|107549.6|107382.6|107546|107384.3|107550.8|107385.8|107545.2|107381.9|9
1723761130000|2024-08-15 22:32:10|107546.1|107384.4|107546.8|107385.1|107546.8|107385.1|107546.1|107384.4|3
1723761140000|2024-08-15 22:32:20|107546.7|107387.6|107551.1|107385.9|107553.5|107387.6|107545.4|107383.6|15
1723761150000|2024-08-15 22:32:30|107551|107386|107554.2|107385.4|107554.2|107386.8|107550.5|107384.6|15
1723761160000|2024-08-15 22:32:40|107553.4|107384.6|107553.5|107384.7|107554.4|107385.6|107553.4|107384.6|6
1723761170000|2024-08-15 22:32:50|107553.3|107384.5|107550.1|107385.3|107553.7|107385.6|107550.1|107383.6|15
1723761180000|2024-08-15 22:33:00|107550.3|107385.1|107548.4|107385.6|107550.3|107385.6|107545.5|107380.9|13
1723761190000|2024-08-15 22:33:10|107548.5|107385.7|107547.2|107384.3|107548.8|107386|107547.1|107384.3|7
1723761200000|2024-08-15 22:33:20|107547.7|107384.7|107546.9|107383.8|107547.7|107386.1|107546.9|107383.8|8
1723761210000|2024-08-15 22:33:30|107548.7|107384.4|107547.4|107380.6|107549.6|107384.4|107547.4|107380.6|10
1723761220000|2024-08-15 22:33:40|107549.1|107382.3|107548.2|107381.1|107549.1|107382.3|107548|107381.1|5
1723761230000|2024-08-15 22:33:50|107548|107380.7|107548|107383.2|107548|107383.2|107548|107380.6|5
1723761240000|2024-08-15 22:34:00|107546|107382.4|107546.3|107382.3|107546.3|107382.4|107546|107382.3|7
1723761250000|2024-08-15 22:34:10|107546.6|107382.5|107546.4|107384.3|107546.6|107384.3|107546.1|107382.5|4
1723761260000|2024-08-15 22:34:20|107546.2|107384.2|107546.2|107379.2|107546.7|107384.2|107544.6|107379.2|8
1723761270000|2024-08-15 22:34:30|107545.5|107380.7|107550.4|107375|107550.8|107382.8|107545.5|107375|7
1723761280000|2024-08-15 22:34:40|107547.6|107376.2|107547.1|107380.1|107548.8|107380.1|107546.6|107376.2|7
1723761290000|2024-08-15 22:34:50|107547.2|107380|107546.5|107383.9|107547.2|107384|107544.9|107379|8
1723761300000|2024-08-15 22:35:00|107546.8|107382.5|107546.9|107382.5|107546.9|107382.5|107546.2|107381.8|7
1723761310000|2024-08-15 22:35:10|107546.7|107383.9|107544.1|107382.4|107546.7|107383.9|107544.1|107382.4|7
1723761320000|2024-08-15 22:35:20|107545|107382.2|107546.3|107380.5|107546.3|107382.2|107545|107380.3|5
1723761330000|2024-08-15 22:35:30|107546.2|107380.9|107546.5|107380.8|107546.6|107380.9|107546.2|107380.8|4
1723761340000|2024-08-15 22:35:40|107546.6|107382.6|107546.1|107381.1|107546.6|107382.7|107545.5|107381.1|5
1723761350000|2024-08-15 22:35:50|107547.6|107378.9|107547.6|107378.9|107547.6|107378.9|107547.6|107378.9|1
1723761360000|2024-08-15 22:36:00|107547.8|107379|107547.8|107379|107547.8|107379|107547.8|107379|2
1723761370000|2024-08-15 22:36:10|107546.2|107381.2|107547.9|107379.8|107548.3|107382|107546.1|107379.8|8
1723761380000|2024-08-15 22:36:20|107547.8|107380|107548.6|107380.8|107548.6|107380.8|107547.8|107380|6
1723761390000|2024-08-15 22:36:30|107548.3|107380.5|107548.3|107380.5|107548.3|107380.5|107546.2|107378.4|7
1723761400000|2024-08-15 22:36:40|107548.4|107382.6|107545.9|107381.2|107548.4|107382.9|107545.9|107381.2|5
1723761410000|2024-08-15 22:36:50|107547.6|107381.3|107547.7|107383|107549.5|107383|107547.3|107380.8|10
1723761420000|2024-08-15 22:37:00|107547.5|107384.5|107547.8|107382.9|107547.8|107384.5|107547.5|107382.9|3
1723761430000|2024-08-15 22:37:10|107548.7|107380.8|107548.7|107380.8|107548.7|107380.8|107548.7|107380.8|1
1723761440000|2024-08-15 22:37:20|107548.8|107382.8|107547.3|107379.4|107549.3|107382.8|107546.4|107378.5|8
1723761450000|2024-08-15 22:37:30|107547.8|107381.4|107548.5|107383.6|107550.1|107383.6|107547|107379.2|11
1723761460000|2024-08-15 22:37:40|107548.3|107383.7|107546.8|107381.9|107548.8|107383.7|107546.8|107381.9|5
1723761470000|2024-08-15 22:37:50|107546.9|107381.8|107548.4|107383.3|107548.5|107383.4|107546.8|107381.7|10
1723761480000|2024-08-15 22:38:00|107548.3|107383.4|107549.1|107381.3|107549.1|107383.4|107548.3|107381.1|4
1723761490000|2024-08-15 22:38:10|107547.9|107381.2|107547.9|107380|107547.9|107381.2|107547.9|107380|3
1723761500000|2024-08-15 22:38:20|107548.8|107380.9|107549|107381|107549|107381|107548.4|107380.5|7
1723761510000|2024-08-15 22:38:30|107548.9|107381.2|107548.5|107383.7|107549.1|107386.3|107548.3|107381.2|7
1723761520000|2024-08-15 22:38:40|107548.3|107383.6|107548.5|107383.5|107548.5|107383.6|107548.3|107383.4|5
1723761530000|2024-08-15 22:38:50||107383.6||107383.6||107383.6||107383.6|1
1723761540000|2024-08-15 22:39:00|107552.3|107378.4|107552.3|107378.4|107552.3|107378.4|107552.3|107378.4|1
1723761550000|2024-08-15 22:39:10|107552.4|107378.3|107552.4|107378.3|107552.4|107378.3|107552.4|107378.3|2
1723761560000|2024-08-15 22:39:20|107549.2|107378.2|107550.6|107387.1|107551.8|107387.1|107549.2|107378.2|9
1723761570000|2024-08-15 22:39:30|107550.4|107385.4|107549.5|107384.5|107550.4|107385.4|107549.5|107384.4|6
1723761580000|2024-08-15 22:39:40|107548.8|107383.8|107549.5|107384.5|107549.5|107384.5|107548.8|107383.8|4
1723761590000|2024-08-15 22:39:50|107549.4|107384.4|107549.6|107381.4|107549.6|107384.4|107548.9|107381.4|7
1723761600000|2024-08-15 22:40:00|107549.9|107381.8|107552.1|107377.9|107552.8|107382.8|107549.8|107377.9|9
1723761610000|2024-08-15 22:40:10|107550.2|107377.8|107550|107382.1|107551.4|107382.2|107548.9|107377.8|8
1723761620000|2024-08-15 22:40:20|107549.1|107384.2|107549.1|107384.1|107549.1|107384.2|107549.1|107384.1|2
1723761630000|2024-08-15 22:40:30|107549.2|107384|107549|107384.2|107549.3|107384.2|107548|107381.4|8
1723761640000|2024-08-15 22:40:40|107549.1|107384.1|107549.1|107384.2|107549.2|107384.3|107549.1|107384.1|4
1723761650000|2024-08-15 22:40:50|107549.2|107382.1|107550|107382.1|107550|107382.1|107549.2|107382.1|2
1723761660000|2024-08-15 22:41:00|107550.1|107382.2|107551.8|107377.9|107551.8|107382.2|107550.1|107377.9|2
1723761670000|2024-08-15 22:41:10|107551.9|107377.8|107550.3|107381.6|107551.9|107381.6|107550.3|107377.8|3
1723761680000|2024-08-15 22:41:20|107548.3|107383.3|107549.2|107384.1|107550.3|107384.2|107548.3|107383.2|7
1723761690000|2024-08-15 22:41:30|107548.4|107383.3|107548.4|107383.3|107548.4|107383.3|107548.4|107383.3|2
1723761700000|2024-08-15 22:41:40|107548.2|107380.4|107548.7|107382|107548.7|107383.8|107547|107380.4|11
1723761710000|2024-08-15 22:41:50|107548.6|107381.9|107548.6|107381.9|107548.6|107381.9|107548.6|107381.9|1
1723761720000|2024-08-15 22:42:00|107547.2|107381.7|107547.3|107380.4|107547.3|107381.7|107547.2|107380.3|4
1723761730000|2024-08-15 22:42:10|107547.1|107378.8|107547.4|107382.2|107547.7|107382.5|107546.3|107378.8|6
1723761740000|2024-08-15 22:42:20|107549.3|107380.3|107547.9|107378.9|107549.3|107380.3|107547.9|107378.9|4
1723761750000|2024-08-15 22:42:30|107549.2|107380.2|107549.2|107380.2|107549.2|107380.2|107549.2|107380.2|2
1723761760000|2024-08-15 22:42:40|107551.3|107376.9|107551.1|107376.8|107551.3|107376.9|107551.1|107376.8|3
1723761770000|2024-08-15 22:42:50|107550.9|107376.6|107547.5|107379.3|107550.9|107380|107547.3|107376.6|5
1723761780000|2024-08-15 22:43:00|107549|107379.4|107546.1|107383.3|107549|107383.3|107546.1|107379.4|6
1723761790000|2024-08-15 22:43:10|107546.4|107383.1|107545.6|107382.3|107546.4|107383.1|107545.6|107382.3|4
1723761800000|2024-08-15 22:43:20|107545.3|107382.1|107544.8|107381.4|107546.9|107382.6|107544.8|107381.4|7
1723761810000|2024-08-15 22:43:30|107544.9|107382.1|107546.7|107378|107546.7|107382.1|107544.8|107378|12
1723761820000|2024-08-15 22:43:40|107546.2|107377.5|107549.3|107381.4|107549.3|107381.4|107546.2|107377.5|8
1723761830000|2024-08-15 22:43:50|107549|107381.7|107548.8|107381.5|107549.2|107381.9|107548.8|107381.5|4
1723761840000|2024-08-15 22:44:00|107547.7|107383.7|107548.1|107384.1|107548.1|107384.1|107547.7|107383.7|3
1723761850000|2024-08-15 22:44:10|107547.9|107383.8|107546.6|107383.7|107547.9|107383.8|107546.6|107383.7|4
1723761860000|2024-08-15 22:44:20|107550|107382.9|107548|107385.9|107550|107385.9|107547.7|107382.9|6
1723761870000|2024-08-15 22:44:30|107548.1|107385.8|107549.6|107385.2|107549.6|107385.8|107548.1|107384.6|6
1723761890000|2024-08-15 22:44:50|107549.3|107385|107548.6|107384.3|107549.3|107386.2|107548.5|107384.3|4
1723761900000|2024-08-15 22:45:00|107546.9|107382.6|107548.7|107388.1|107549.7|107388.1|107546.6|107382|15
1723761910000|2024-08-15 22:45:10|107548.3|107387.8|107547.9|107385.3|107551.1|107387.8|107545.9|107378.7|12
1723761920000|2024-08-15 22:45:20|107550.2|107383.1|107548.1|107383.8|107550.2|107384.6|107547.2|107382.4|6
1723761930000|2024-08-15 22:45:30|107551.1|107381.4|107547.8|107382.9|107551.1|107383.4|107547.8|107381.4|5
1723761940000|2024-08-15 22:45:40|107547.9|107381.4|107548.1|107384.9|107550.9|107384.9|107546.4|107381|8
1723761950000|2024-08-15 22:45:50|107548.2|107386.6|107547.3|107387.4|107548.2|107387.6|107546.7|107385.4|8
1723761960000|2024-08-15 22:46:00|107547.5|107387.7|107557.1|107376.7|107557.1|107387.7|107547.5|107376.7|4
1723761970000|2024-08-15 22:46:10|107557.2|107376.8|107561.8|107373.8|107561.8|107377.4|107557.2|107373.5|11
1723761980000|2024-08-15 22:46:20|107561.9|107373.9|107560|107378.1|107562.2|107378.2|107559.9|107373.9|9
1723761990000|2024-08-15 22:46:30|107560.1|107378.2|107553.9|107390.1|107565.2|107390.1|107553.9|107378.1|11
1723762000000|2024-08-15 22:46:40|107556.3|107387.1|107550.7|107390|107558.1|107392.7|107550.7|107386.6|19
1723762010000|2024-08-15 22:46:50|107551.5|107390.7|107552.9|107392.4|107555.3|107392.7|107550.7|107386.8|21
1723762020000|2024-08-15 22:47:00|107553.1|107392.7|107557.8|107388.5|107562.4|107392.9|107553.1|107385|14
1723762030000|2024-08-15 22:47:10|107555.4|107391.2|107555.8|107391.8|107555.8|107391.8|107555.3|107391.2|9
1723762040000|2024-08-15 22:47:20|107555.6|107391.6|107555.6|107391.6|107555.6|107391.6|107555.6|107391.6|2
1723762050000|2024-08-15 22:47:30|107555.4|107391.4|107551.1|107390.5|107555.6|107391.6|107551.1|107386.5|11
1723762060000|2024-08-15 22:47:40|107551.2|107390.4|107552.2|107389.7|107552.4|107390.4|107551.2|107386.8|11
1723762070000|2024-08-15 22:47:50|107554|107386.5|107553.2|107390.3|107556.8|107390.3|107550.7|107385.9|20
1723762080000|2024-08-15 22:48:00|107552.2|107390.5|107552.7|107387.5|107555.8|107391.5|107550.7|107384.8|17
1723762090000|2024-08-15 22:48:10|107552.8|107387.4|107552.6|107387.3|107553.1|107387.8|107552.6|107387.3|6
1723762100000|2024-08-15 22:48:20|107551.8|107386.6|107556.1|107388.8|107558.1|107388.8|107551.8|107386|12
1723762110000|2024-08-15 22:48:30|107555.8|107388.9|107550|107388.1|107555.8|107390.8|107550|107387.4|11
1723762120000|2024-08-15 22:48:40|107549.6|107388.5|107550.5|107388.4|107550.6|107388.5|107549.5|107388.4|5
1723762130000|2024-08-15 22:48:50|107550.6|107388.5|107552.9|107387|107552.9|107388.5|107549.6|107387|5
1723762140000|2024-08-15 22:49:00|107552|107388.2|107554.6|107384.7|107554.6|107388.2|107551.9|107384.7|5
1723762150000|2024-08-15 22:49:10|107554.7|107384.9|107555.3|107384.3|107555.3|107384.9|107554.2|107384.3|5
1723762160000|2024-08-15 22:49:20|107554.2|107383.3|107563.3|107376.6|107563.3|107385.7|107551.3|107376.5|14
1723762170000|2024-08-15 22:49:30|107563.2|107376.4|107562.3|107376.6|107563.9|107377.2|107562.1|107376.4|14
1723762180000|2024-08-15 22:49:40|107562.1|107376.5|107560.9|107382.3|107564.2|107382.3|107560.9|107376.5|9
1723762190000|2024-08-15 22:49:50|107560.8|107382.2|107549.4|107390|107560.8|107390|107549.4|107381.9|16
1723762200000|2024-08-15 22:50:00|107549.3|107390.1|107548.9|107388.9|107550|107390.8|107547.9|107388.9|7
1723762210000|2024-08-15 22:50:10|107547.9|107389|107548.4|107389.5|107549.5|107389.6|107547.9|107389|8
1723762220000|2024-08-15 22:50:20|107549|107385.6|107560|107376.3|107560|107385.6|107547.7|107375.3|8
1723762230000|2024-08-15 22:50:30|107559.8|107376.4|107559.6|107375.9|107559.8|107376.4|107559.6|107375.9|8
1723762240000|2024-08-15 22:50:40|107559.7|107376|107559.6|107376|107559.7|107376|107559.6|107376|2
1723762250000|2024-08-15 22:50:50|107563.8|107370.5|107548.4|107380.5|107564|107382.1|107548.4|107370.5|7
1723762260000|2024-08-15 22:51:00|107548.5|107380.4|107548.7|107385.1|107549.9|107386.4|107548.4|107380.4|5
1723762270000|2024-08-15 22:51:10|107549.9|107385|107560|107376.2|107560|107385.3|107547.7|107376.2|8
1723762280000|2024-08-15 22:51:20|107559|107375.1|107559.6|107384.5|107561.5|107384.5|107558.3|107375.1|12
1723762290000|2024-08-15 22:51:30|107559.5|107384.6|107559.4|107384.5|107559.5|107384.6|107559.3|107384.4|4
1723762300000|2024-08-15 22:51:40|107559.3|107384.4|107546.4|107390.2|107562.1|107390.2|107545.3|107378.9|15
1723762310000|2024-08-15 22:51:50|107546.9|107390.6|107547|107390.8|107547|107390.8|107545.7|107390.6|4
1723762320000|2024-08-15 22:52:00|107552.4|107390.7|107547.8|107389.1|107554.2|107390.7|107547.8|107385.7|14
1723762330000|2024-08-15 22:52:10|107547.7|107389.2|107552.9|107389|107563.5|107389.2|107547.7|107379.3|13
1723762340000|2024-08-15 22:52:20|107553|107390.3|107551|107389.8|107553|107390.8|107551|107388.8|5
1723762350000|2024-08-15 22:52:30|107550.9|107389.4|107555.4|107391.2|107558|107391.2|107550.5|107383.2|22
1723762360000|2024-08-15 22:52:40|107557.6|107388.9|107548.9|107390.6|107557.6|107392.1|107548.9|107388.9|6
1723762370000|2024-08-15 22:52:50|107549|107390.5|107547.9|107389.5|107549.5|107391|107547.9|107389.5|7
1723762380000|2024-08-15 22:53:00|107548|107389.4|107553.1|107393.5|107557.7|107395.6|107548|107388.6|15
1723762390000|2024-08-15 22:53:10|107551.7|107391.8|107553.4|107391.1|107554.2|107391.8|107551.7|107391.1|5
1723762400000|2024-08-15 22:53:20|107557|107388.2|107550.8|107390.3|107557|107391.7|107550.8|107388.2|5
1723762410000|2024-08-15 22:53:30|107551.1|107390.6|107551.1|107390.6|107551.1|107390.6|107551.1|107390.6|2
1723762420000|2024-08-15 22:53:40|107548|107392.3|107552|107395|107557|107395|107548|107387.6|6
1723762430000|2024-08-15 22:53:50|107551.9|107395.1|107552.8|107385.9|107552.8|107395.3|107546.9|107385.5|14
1723762440000|2024-08-15 22:54:00|107550|107386.2|107551.5|107389.2|107552.4|107391.2|107549.1|107386.2|9
1723762450000|2024-08-15 22:54:10|107551.1|107388.8|107547.6|107389.2|107551.1|107389.3|107547|107387.6|7
1723762460000|2024-08-15 22:54:20|107547.7|107389.1|107546.8|107388.5|107547.7|107389.1|107546.8|107388.3|7
1723762470000|2024-08-15 22:54:30|107547.7|107389.3|107544.6|107391.8|107548.2|107391.8|107544.6|107389.2|8
1723762480000|2024-08-15 22:54:40|107550.2|107387.7|107545.7|107379.4|107550.2|107387.7|107545.7|107379.4|5
1723762490000|2024-08-15 22:54:50|107545.1|107378.8|107548.5|107382.2|107548.8|107382.5|107545.1|107378.8|5
1723762500000|2024-08-15 22:55:00|107549|107381.6|107552.9|107380.4|107553|107381.6|107549|107380.1|5
1723762510000|2024-08-15 22:55:10|107554.1|107377.7|107555|107378.7|107555|107378.7|107554.1|107377.7|6
1723762520000|2024-08-15 22:55:20|107554|107378.5|107552.2|107376|107554|107378.5|107552|107375.7|7
1723762530000|2024-08-15 22:55:30|107548.5|107376.9|107551.7|107380.2|107551.7|107380.2|107548.5|107376.9|3
1723762540000|2024-08-15 22:55:40|107549.4|107377.9|107548.2|107376.7|107549.9|107378.3|107548.2|107376.7|6
1723762550000|2024-08-15 22:55:50|107548|107376.8|107554.6|107378.6|107554.6|107379.9|107548|107376.8|8
1723762560000|2024-08-15 22:56:00|107554.5|107378.7|107554.1|107378.3|107554.5|107378.7|107551.3|107375.5|6
1723762570000|2024-08-15 22:56:10|107554.2|107378.4|107554.2|107378.6|107554.2|107378.6|107554.2|107378.4|2
1723762580000|2024-08-15 22:56:20|107554.4|107378.4|107550.6|107379.4|107554.4|107379.4|107550.6|107378.2|5
1723762590000|2024-08-15 22:56:30|107548.9|107379.2|107547.2|107375.9|107548.9|107379.2|107547.2|107375.9|4
1723762600000|2024-08-15 22:56:40|107547.1|107375.8|107549.6|107378.4|107549.7|107378.4|107547.1|107375.8|6
1723762610000|2024-08-15 22:56:50|107553|107378.5|107553.2|107377.4|107553.2|107378.5|107553|107377.3|4
1723762620000|2024-08-15 22:57:00|107553.4|107377.2|107553.4|107377.5|107553.4|107377.6|107553|107377.2|8
1723762630000|2024-08-15 22:57:10|107554.6|107378.7|107553.1|107377.2|107554.6|107378.7|107553.1|107377.2|6
1723762640000|2024-08-15 22:57:20|107550.6|107377.1|107549.8|107378.5|107550.6|107378.5|107546.7|107374.6|6
1723762650000|2024-08-15 22:57:30|107549.7|107378.6|107548.3|107377.2|107549.7|107378.6|107546.9|107375.8|6
1723762660000|2024-08-15 22:57:40|107548.2|107375.7|107547|107389.3|107550.3|107389.3|107545.4|107375.7|9
1723762670000|2024-08-15 22:57:50|107547.2|107388.7|107547.6|107389.1|107547.6|107389.1|107547.2|107388.7|4
1723762680000|2024-08-15 22:58:00|107547.7|107389.2|107547.2|107388.7|107547.7|107389.3|107547.1|107388.7|5
1723762690000|2024-08-15 22:58:10|107547.8|107388.8|107550|107377.6|107550|107389.4|107545.9|107377.6|8
1723762700000|2024-08-15 22:58:20|107550.2|107377.5|107549.4|107377.4|107550.2|107377.6|107549.4|107377|6
1723762710000|2024-08-15 22:58:30|107549.8|107377.8|107550.6|107378.9|107550.6|107378.9|107549.7|107377.8|6
1723762720000|2024-08-15 22:58:40|107550.8|107378.8|107554.6|107378.1|107554.6|107378.8|107550.8|107377.9|3
1723762730000|2024-08-15 22:58:50|107554.4|107377.9|107554.4|107377.9|107554.4|107377.9|107554.4|107377.9|2
1723762740000|2024-08-15 22:59:00|107554.1|107378.1|107553.7|107377.7|107554.1|107378.1|107553.7|107377.7|3
1723762750000|2024-08-15 22:59:10|107550|107377.6|107548.9|107377.5|107550|107378.5|107547.3|107375.8|6
1723762760000|2024-08-15 22:59:20|107549|107377.3|107549.3|107377.8|107549.3|107377.8|107547.8|107376.2|8
1723762770000|2024-08-15 22:59:30|107547.1|107375.5|107549|107392|107550.9|107392|107547.1|107375.5|8
1723762780000|2024-08-15 22:59:40|107551.1|107386.9|107548.3|107392.1|107551.1|107392.2|107548.3|107386.9|6
1723762790000|2024-08-15 22:59:50|107548|107391.9|107557|107392.3|107557|107396|107548|107387.9|14
1723762800000|2024-08-15 23:00:00|107555.2|107400.6|107542.8|107416|107555.2|107416|107542.8|107398.6|21
1723762810000|2024-08-15 23:00:10|107543|107416.1|107541.9|107415.4|107543|107416.1|107541.9|107415.4|6
1723762820000|2024-08-15 23:00:20|107541.1|107414.7|107539.9|107411.8|107543|107414.7|107539.8|107411.8|7
1723762830000|2024-08-15 23:00:30|107540.3|107412.2|107540.2|107412.3|107540.3|107412.5|107540.2|107412.2|4
1723762840000|2024-08-15 23:00:40|107540.4|107412.5|107540.3|107412.3|107540.4|107412.5|107540.3|107412.3|3
1723762850000|2024-08-15 23:00:50|107544.1|107412.4|107544.1|107404.6|107544.1|107412.4|107544.1|107404.4|3
1723762860000|2024-08-15 23:01:00|107544.2|107405|107499.9|107449.9|107544.2|107449.9|107499.9|107404.6|7
1723762870000|2024-08-15 23:01:10|107500.1|107450.1|107500.4|107450.4|107500.4|107450.4|107500.1|107450.1|3
1723762880000|2024-08-15 23:01:20|107500.3|107450.3|107500|107450|107500.3|107450.3|107500|107450|2
1723762890000|2024-08-15 23:01:30|107537.5|107412.4|107547.9|107405.2|107547.9|107412.4|107537.5|107405.2|6
1723762900000|2024-08-15 23:01:40|107548|107405.3|107544.5|107407.5|107548|107407.6|107544.5|107405.2|6
1723762910000|2024-08-15 23:01:50|107544.6||107544.5||107544.6||107544.5||2
1723762920000|2024-08-15 23:02:00|107544.6|107407.7|107501.3|107451.3|107544.9|107451.4|107500.6|107407.7|10
1723762930000|2024-08-15 23:02:10|107500.5|107450.5|107499.6|107449.6|107501|107451|107499.4|107449.4|9
1723762940000|2024-08-15 23:02:20|107499.3|107449.3|107499.9|107449.9|107500|107450|107499.3|107449.3|4
1723762950000|2024-08-15 23:02:30|107500|107450|107499.8|107449.8|107500.1|107450.1|107499.7|107449.7|7
1723762960000|2024-08-15 23:02:40|107499.6|107449.6|107541.6|107407.3|107541.7|107449.6|107499.6|107407.1|5
1723762970000|2024-08-15 23:02:50|107541.5|107406.8|107541.5|107406.5|107541.5|107406.8|107541.5|107406.5|3
1723762980000|2024-08-15 23:03:00|107541.9|107406.8|107499.7|107449.7|107542.2|107449.7|107499.4|107406.1|9
1723762990000|2024-08-15 23:03:10|107499.8|107449.8|107499.9|107449.9|107499.9|107449.9|107499.4|107449.4|7
1723763000000|2024-08-15 23:03:20|107499.7|107449.7|107495.8|107445.8|107536.7|107449.7|107495.8|107407.8|7
1723763010000|2024-08-15 23:03:30|107495.9|107445.9|107534.5|107404.7|107534.5|107446|107495.9|107404.7|5
1723763020000|2024-08-15 23:03:40|107534.3|107403.6|107534.3|107403.6|107534.5|107404.7|107534.3|107403.6|3
1723763030000|2024-08-15 23:03:50|107531.7|107404.2|107494.5|107444.5|107535.2|107444.5|107493.8|107400.5|5
1723763040000|2024-08-15 23:04:00|107494.6|107444.6|107491.5|107441.5|107532.1|107444.6|107491.5|107406.1|12
1723763050000|2024-08-15 23:04:10|107492.2|107442.2|107492.6|107442.6|107493.2|107443.2|107492.2|107442.2|6
1723763060000|2024-08-15 23:04:20|107492.7|107442.7|107532.1|107403.8|107532.4|107443.8|107492.7|107403|8
1723763070000|2024-08-15 23:04:30|107532.2|107403.7|107538.1|107399.4|107538.1|107403.7|107531.9|107399.4|6
1723763080000|2024-08-15 23:04:40|107538|107398|107537.8|107399.3|107538|107399.3|107536.5|107398|8
1723763090000|2024-08-15 23:04:50|107537.7|107399.4|107494|107444|107537.7|107444.3|107492.6|107399.4|9
1723763100000|2024-08-15 23:05:00|107493.2|107443.2|107493.9|107443.9|107494|107444|107493.2|107443.2|6
1723763110000|2024-08-15 23:05:10|107493.2|107443.2|107493.1|107443.1|107494.7|107444.7|107493.1|107443.1|7
1723763120000|2024-08-15 23:05:20|107493|107443|107535.2|107401.2|107535.2|107443|107493|107399.7|6
1723763130000|2024-08-15 23:05:30|107534.3|107400.3|107530|107403.8|107534.3|107404.5|107530|107400.3|6
1723763140000|2024-08-15 23:05:40|107492.6|107442.6|107493.1|107443.1|107531.4|107443.1|107492.6|107403.9|6
1723763150000|2024-08-15 23:05:50|107493.6|107443.6|107493.6|107443.6|107494.1|107444.1|107493.6|107443.6|5
1723763160000|2024-08-15 23:06:00|107493.5|107443.5|107493.1|107443.1|107493.5|107443.5|107492.1|107442.1|6
1723763170000|2024-08-15 23:06:10|107493.2|107443.2|107535.3|107402.2|107536.2|107444.5|107493.2|107402.2|6
1723763180000|2024-08-15 23:06:20|107538.2|107402|107539.8|107405.1|107541.6|107405.1|107534.6|107399.4|10
1723763190000|2024-08-15 23:06:30|107539.1|107450.8|107500.8|107450.8|107539.1|107451|107500.1|107450.1|8
1723763200000|2024-08-15 23:06:40|107500.7|107450.7|107500.7|107450.7|107500.7|107450.7|107500.7|107450.7|1
1723763210000|2024-08-15 23:06:50|107500.8|107450.8|107501|107451|107501|107451|107500.8|107450.8|3
1723763220000|2024-08-15 23:07:00|107500.9|107450.9|107541.1|107406.2|107541.4|107450.9|107500.1|107406.2|9
1723763230000|2024-08-15 23:07:10|107541.4|107406.6|107540.9|107406.6|107541.4|107406.9|107540.9|107406.6|3
1723763240000|2024-08-15 23:07:20|107541.3|107406.5|107541.3|107406.9|107541.3|107406.9|107541.3|107406.5|3
1723763250000|2024-08-15 23:07:30|107543|107405.5|107496.8|107446.8|107543|107447.2|107496.7|107405.5|6
1723763260000|2024-08-15 23:07:40|107496.7|107446.7|107495.6|107445.6|107496.7|107446.7|107495.6|107445.6|4
1723763270000|2024-08-15 23:07:50|107495.7|107445.7|107495.3|107445.3|107535.7|107446.6|107494.2|107405|22
1723763280000|2024-08-15 23:08:00|107534|107406.1|107494.8|107444.8|107534.2|107445.3|107494.1|107405.1|21
1723763290000|2024-08-15 23:08:10|107494.7|107444.7|107534.9|107406.9|107535.9|107446.6|107494.7|107405.5|22
1723763300000|2024-08-15 23:08:20|107495.7|107445.7|107497.3|107447.3|107535.9|107447.4|107495.6|107408.8|7
1723763310000|2024-08-15 23:08:30|107497.1|107447.1|107496.1|107446.1|107497.1|107447.1|107496.1|107446.1|2
1723763320000|2024-08-15 23:08:40|107534.6|107406.4|107535.2|107406.4|107535.2|107406.4|107534.6|107406.4|2
1723763330000|2024-08-15 23:08:50|107533.5|107405.4|107533.9|107406.5|107533.9|107406.7|107532.5|107405.4|6
1723763340000|2024-08-15 23:09:00|107533.4|107405.9|107533.2|107405.6|107533.4|107405.9|107533.2|107405.6|4
1723763350000|2024-08-15 23:09:10|107494.5|107444.5|107494.7|107444.7|107494.8|107444.8|107493.3|107443.3|8
1723763360000|2024-08-15 23:09:20|107494.6|107444.6|107492.7|107442.7|107494.6|107444.6|107492.7|107442.7|5
1723763370000|2024-08-15 23:09:30|107492.8|107442.8|107494|107444|107494.3|107444.3|107492.8|107442.8|8
1723763380000|2024-08-15 23:09:40|107533.5|107404.3|107533.8|107404.5|107533.8|107404.5|107532.3|107403.1|7
1723763390000|2024-08-15 23:09:50|107533.1|107403.7|107532.6|107403.6|107533.1|107403.7|107532.5|107403.1|4
1723763400000|2024-08-15 23:10:00|107532.5|107403.5|107494|107444|107533.9|107445.6|107493.6|107403.5|9
1723763410000|2024-08-15 23:10:10|107492.8|107442.8|107493.9|107443.9|107493.9|107443.9|107492.8|107442.8|3
1723763420000|2024-08-15 23:10:20|107494|107444|107495.1|107445.1|107495.1|107445.1|107494|107444|7
1723763430000|2024-08-15 23:10:30|107494.8|107444.8|107539.2|107400.7|107539.2|107445.1|107494.8|107400.7|3
1723763440000|2024-08-15 23:10:40|107539.3|107400.6|107534.9|107398.1|107539.3|107400.6|107534.9|107397.1|7
1723763450000|2024-08-15 23:10:50|107537.7|107399.8|107538.9|107401.1|107538.9|107401.1|107537|107399.2|8
1723763460000|2024-08-15 23:11:00|107533.5|107406.2|107495.7|107445.7|107533.5|107445.7|107495.3|107406.2|7
1723763470000|2024-08-15 23:11:10|107495|107445|107495.5|107445.5|107495.5|107445.5|107494.9|107444.9|4
1723763480000|2024-08-15 23:11:20|107495.4|107445.4|107495.8|107445.8|107495.8|107445.8|107495.4|107445.4|4
1723763490000|2024-08-15 23:11:30|107496.1|107446.1|107536|107402.4|107539|107446.1|107496.1|107401.6|4
1723763500000|2024-08-15 23:11:40|107535.9|107402|107535.4|107402.1|107535.9|107402.1|107535.4|107402|4
1723763510000|2024-08-15 23:11:50|107535.2|107401.9|107494.3|107444.3|107535.2|107444.3|107494|107401.5|5
1723763520000|2024-08-15 23:12:00|107494.8|107444.8|107493.9|107443.9|107494.8|107444.8|107493.9|107443.9|5
1723763530000|2024-08-15 23:12:10|107494.4|107444.4|107492|107442|107494.4|107444.4|107491.9|107441.9|6
1723763540000|2024-08-15 23:12:20|107492.1|107442.1|107530.4|107402.4|107531|107442.7|107492.1|107402.2|5
1723763550000|2024-08-15 23:12:30|107530.5|107402.5|107531.1|107403|107531.1|107403|107530.5|107402.4|4
1723763560000|2024-08-15 23:12:40|107533.2|107400|107533|107398.6|107534.9|107400.4|107530.9|107397.7|10
1723763570000|2024-08-15 23:12:50|107532.9|107398.8|107488.4|107438.4|107532.9|107440.6|107487.4|107398.8|8
1723763580000|2024-08-15 23:13:00|107488.7|107438.7|107488.8|107438.8|107488.8|107438.8|107488.7|107438.7|2
1723763590000|2024-08-15 23:13:10|107488.4|107438.4|107487.8|107437.8|107488.4|107438.4|107487.8|107437.8|3
1723763600000|2024-08-15 23:13:20|107488.3|107438.3|107530.4|107397.1|107531|107438.8|107488.3|107396.3|9
1723763610000|2024-08-15 23:13:30|107530.8|107397.4|107526.9|107393.8|107530.8|107397.7|107526.9|107393.8|8
1723763620000|2024-08-15 23:13:40|107528|107393.9|107488.4|107438.4|107528.9|107438.6|107487.9|107393.9|5
1723763630000|2024-08-15 23:13:50|107487.6|107437.6|107488.7|107438.7|107488.7|107438.7|107486.6|107436.6|6
1723763640000|2024-08-15 23:14:00|107488.9|107438.9|107488.4|107438.4|107489.6|107439.6|107487|107437|16
1723763650000|2024-08-15 23:14:10|107487.1|107437.1|107531.5|107395|107531.5|107439.9|107487|107393.2|12
1723763660000|2024-08-15 23:14:20|107531.4|107397.2|107487.6|107437.6|107533.6|107441.5|107487.2|107394.7|21
1723763670000|2024-08-15 23:14:30|107488.2|107438.2|107487.5|107437.5|107488.9|107438.9|107486.7|107436.7|8
1723763680000|2024-08-15 23:14:40|107487.8|107437.8|107487.5|107437.5|107488.7|107438.7|107482.4|107432.4|22
1723763690000|2024-08-15 23:14:50|107486.9|107436.9|107486.6|107436.6|107487.7|107437.7|107486.1|107436.1|25
1723763700000|2024-08-15 23:15:00|107486.2|107436.2|107486.2|107436.2|107486.7|107436.7|107485.2|107435.2|22
1723763710000|2024-08-15 23:15:10|107485.9|107435.9|107522.9|107395.9|107522.9|107436.6|107484.6|107394.4|17
1723763720000|2024-08-15 23:15:20|107522.5|107394.6|107523.7|107397.3|107523.8|107397.9|107521.9|107394.6|14
1723763730000|2024-08-15 23:15:30|107522.8|107395.8|107485.1|107435.1|107522.8|107437.7|107484.7|107395.8|15
1723763740000|2024-08-15 23:15:40|107485|107435|107485.1|107435.1|107485.7|107435.7|107484.4|107434.4|11
1723763750000|2024-08-15 23:15:50|107485.4|107435.4|107485.2|107435.2|107486|107436|107484.7|107434.7|5
1723763760000|2024-08-15 23:16:00|107486.1|107436.1|107484.3|107434.3|107486.1|107436.1|107482.3|107432.3|12
1723763770000|2024-08-15 23:16:10|107484.7|107434.7|107483.2|107433.2|107485|107435|107481.5|107431.5|18
1723763780000|2024-08-15 23:16:20|107483.8|107433.8|107480.4|107430.4|107484.5|107434.5|107479.7|107429.7|17
1723763790000|2024-08-15 23:16:30|107480|107430|107479.8|107429.8|107480.3|107430.3|107479.4|107429.4|9
1723763800000|2024-08-15 23:16:40|107480.3|107430.3|107476|107426|107480.3|107430.3|107473.5|107423.5|28
1723763810000|2024-08-15 23:16:50|107476.1|107426.1|107476.8|107426.8|107477.8|107427.8|107475.4|107425.4|16
1723763820000|2024-08-15 23:17:00|107476.7|107426.7|107474.7|107424.7|107477.4|107427.4|107474.7|107424.7|14
1723763830000|2024-08-15 23:17:10|107475.1|107425.1|107474.1|107424.1|107475.1|107425.1|107472.9|107422.9|24
1723763840000|2024-08-15 23:17:20|107473.3|107423.3|107473.2|107423.2|107475.2|107425.2|107472.8|107422.8|18
1723763850000|2024-08-15 23:17:30|107472.8|107422.8|107474.8|107424.8|107476|107426|107472.7|107422.7|20
1723763860000|2024-08-15 23:17:40|107474.4|107424.4|107474.7|107424.7|107475.2|107425.2|107472.9|107422.9|14
1723763870000|2024-08-15 23:17:50|107474.8|107424.8|107476.2|107426.2|107476.2|107426.2|107474.7|107424.7|20
1723763880000|2024-08-15 23:18:00|107475.6|107425.6|107474.8|107424.8|107476.4|107426.4|107474.8|107424.8|12
1723763890000|2024-08-15 23:18:10|107475.4|107425.4|107515.2|107383.1|107515.6|107425.4|107474.6|107382.7|11
1723763900000|2024-08-15 23:18:20|107515.5|107385.3|107474.4|107424.4|107515.5|107424.4|107474.4|107382.7|15
1723763910000|2024-08-15 23:18:30|107475.9|107425.9|107474.7|107424.7|107475.9|107425.9|107473.8|107423.8|8
1723763920000|2024-08-15 23:18:40|107474.9|107424.9|107475.2|107425.2|107475.4|107425.4|107474.9|107424.9|3
1723763930000|2024-08-15 23:18:50|107475.4|107425.4|107475.4|107425.4|107476.1|107426.1|107475.4|107425.4|5
1723763940000|2024-08-15 23:19:00|107476|107426|107475.6|107425.6|107476.3|107426.3|107475.4|107425.4|12
1723763950000|2024-08-15 23:19:10|107475.5|107425.5|107476.3|107426.3|107476.5|107426.5|107475.5|107425.5|12
1723763960000|2024-08-15 23:19:20|107475.8|107425.8|107475.8|107425.8|107476.6|107426.6|107475.5|107425.5|15
1723763970000|2024-08-15 23:19:30|107518|107385.8|107517|107387.5|107518.1|107388.7|107515.6|107382.3|20
1723763980000|2024-08-15 23:19:40|107516.8|107387.6|107517.3|107387.3|107517.3|107387.6|107516.6|107387.3|3
1723763990000|2024-08-15 23:19:50|107517.7|107387.7|107478.3|107428.3|107517.9|107428.9|107478.1|107387.7|8
1723764000000|2024-08-15 23:20:00|107478|107428|107481.5|107431.5|107481.5|107431.5|107476.9|107426.9|6
1723764010000|2024-08-15 23:20:10|107481.1|107431.1|107480.9|107430.9|107483|107433|107480.2|107430.2|8
1723764020000|2024-08-15 23:20:20|107480.8|107430.8|107480.4|107430.4|107483.8|107433.8|107479.4|107429.4|10
1723764030000|2024-08-15 23:20:30|107480.8|107430.8|107485.7|107435.7|107485.7|107435.7|107480.8|107430.8|4
1723764040000|2024-08-15 23:20:40|107481.8|107431.8|107519.7|107390.2|107521.1|107435.4|107481.7|107390.2|13
1723764050000|2024-08-15 23:20:50|107519.9|107390|107521|107390.4|107521.3|107393.2|107519.9|107390|10
1723764060000|2024-08-15 23:21:00|107519.8|107390.3|107480.2|107430.2|107521|107430.3|107480.2|107389|10
1723764070000|2024-08-15 23:21:10|107483.4|107433.4|107480.8|107430.8|107483.8|107433.8|107479.6|107429.6|10
1723764080000|2024-08-15 23:21:20|107480.7|107430.7|107480.5|107430.5|107482.5|107432.5|107480|107430|11
1723764090000|2024-08-15 23:21:30|107480.7|107430.7|107526.4|107385.8|107526.4|107431.7|107480.7|107385.8|7
1723764100000|2024-08-15 23:21:40|107525.3|107384.7|107526.5|107387.2|107526.5|107387.2|107523.6|107383.7|10
1723764110000|2024-08-15 23:21:50|107526.4|107387.3|107525.5|107384.5|107526.8|107388.4|107524.7|107383.8|11
1723764120000|2024-08-15 23:22:00|107525.9|107387.6|107480.1|107430.1|107525.9|107430.8|107480.1|107384.3|7
1723764130000|2024-08-15 23:22:10|107481.5|107431.5|107480.9|107430.9|107481.5|107431.5|107479.8|107429.8|12
1723764140000|2024-08-15 23:22:20|107481.2|107431.2|107479.8|107429.8|107481.2|107431.2|107479.8|107429.8|6
1723764150000|2024-08-15 23:22:30|107479.7|107429.7|107519.7|107387.5|107519.9|107430.5|107479.2|107387.2|16
1723764160000|2024-08-15 23:22:40|107519.6|107387.4|107478|107428|107522.7|107428.6|107477|107378.7|16
1723764170000|2024-08-15 23:22:50|107478.8|107428.8|107477.8|107427.8|107478.8|107428.8|107477.2|107427.2|5
1723764180000|2024-08-15 23:23:00|107477.7|107427.7|107477.5|107427.5|107477.8|107427.8|107477.5|107427.5|3
1723764190000|2024-08-15 23:23:10|107477.4|107427.4|107516.6|107385.6|107516.6|107427.4|107475.4|107385.3|7
1723764200000|2024-08-15 23:23:20|107516.4|107385.4|107516.2|107385.1|107516.4|107385.4|107516.1|107385.1|6
1723764210000|2024-08-15 23:23:30|107516.1|107385.2|107515.2|107380.8|107519.2|107385.9|107511.3|107348.9|19
1723764220000|2024-08-15 23:23:40|107514.7|107381.9|107472.9|107422.9|107514.7|107423.5|107472.9|107381.9|19
1723764230000|2024-08-15 23:23:50|107473.5|107423.5|107473.6|107423.6|107513.3|107423.6|107472.5|107385.9|20
1723764240000|2024-08-15 23:24:00|107473|107423|107516.4|107376.4|107516.4|107423.6|107472.8|107376.4|18
1723764250000|2024-08-15 23:24:10|107516.9|107378.3|107469.8|107419.8|107520.4|107420.5|107469.8|107371.3|13
1723764260000|2024-08-15 23:24:20|107470.6|107420.6|107469.9|107419.9|107472.7|107422.7|107469.8|107419.8|9
1723764270000|2024-08-15 23:24:30|107469.8|107419.8|107472.1|107422.1|107472.3|107422.3|107469.7|107419.7|8
1723764280000|2024-08-15 23:24:40|107471.3|107421.3|107471.6|107421.6|107472.2|107422.2|107471|107421|22
1723764290000|2024-08-15 23:24:50|107471.2|107421.2|107460.2|107410.2|107498.2|107421.2|107460.2|107370.6|32
1723764300000|2024-08-15 23:25:00|107497.7|107372|107461.7|107411.7|107501|107413.7|107460.4|107369.8|23
1723764310000|2024-08-15 23:25:10|107462.4|107412.4|107461.9|107411.9|107464.8|107414.8|107461.4|107411.4|29
1723764320000|2024-08-15 23:25:20|107461.4|107411.4|107461.9|107411.9|107462.9|107412.9|107461.4|107411.4|24
1723764330000|2024-08-15 23:25:30|107462.5|107412.5|107461.8|107411.8|107501.6|107414.9|107459.7|107371.7|32
1723764340000|2024-08-15 23:25:40|107462.3|107412.3|107462.6|107412.6|107464.8|107414.8|107460.4|107410.4|26
1723764350000|2024-08-15 23:25:50|107462.7|107412.7|107462.5|107412.5|107464.7|107414.7|107459.9|107409.9|29
1723764360000|2024-08-15 23:26:00|107462.4|107412.4|107466|107416|107468.1|107418.1|107458.6|107408.6|28
1723764370000|2024-08-15 23:26:10|107466.9|107416.9|107467|107417|107467.2|107417.2|107466|107416|26
1723764380000|2024-08-15 23:26:20|107466.2|107416.2|107466.7|107416.7|107467.6|107417.6|107465.8|107415.8|14
1723764390000|2024-08-15 23:26:30|107466.8|107416.8|107508.4|107372.1|107508.9|107416.8|107466.5|107368.1|13
1723764400000|2024-08-15 23:26:40|107507.9|107368.5|107504.3|107368.6|107509|107373|107502.7|107359.9|33
1723764410000|2024-08-15 23:26:50|107504.2|107370.5|107463.5|107413.5|107504.8|107413.5|107463.5|107364.8|11
1723764420000|2024-08-15 23:27:00|107464|107414|107463.6|107413.6|107464.6|107414.6|107463.2|107413.2|23
1723764430000|2024-08-15 23:27:10|107464.2|107414.2|107466.5|107416.5|107468.1|107418.1|107463.5|107413.5|28
1723764440000|2024-08-15 23:27:20|107465.8|107415.8|107466.9|107416.9|107467.4|107417.4|107460.5|107410.5|26
1723764450000|2024-08-15 23:27:30|107466.2|107416.2|107465.1|107415.1|107466.2|107416.2|107465|107415|14
1723764460000|2024-08-15 23:27:40|107465.9|107415.9|107466|107416|107466.2|107416.2|107465|107415|17
1723764470000|2024-08-15 23:27:50|107465.2|107415.2|107461.4|107411.4|107508.8|107416.9|107459.9|107359.8|31
1723764480000|2024-08-15 23:28:00|107465.9|107415.9|107463.9|107413.9|107465.9|107415.9|107458.3|107408.3|34
1723764490000|2024-08-15 23:28:10|107460.5|107410.5|107461.5|107411.5|107462.4|107412.4|107460.4|107410.4|17
1723764500000|2024-08-15 23:28:20|107461.6|107411.6|107460.9|107410.9|107461.9|107411.9|107460.9|107410.9|4
1723764510000|2024-08-15 23:28:30|107458.8|107408.8|107459.4|107409.4|107460.5|107410.5|107458.8|107408.8|4
1723764520000|2024-08-15 23:28:40|107459.6|107409.6|107461.6|107411.6|107461.6|107411.6|107459.6|107409.6|3
1723764530000|2024-08-15 23:28:50|107461.4|107411.4|107457.1|107407.1|107462.2|107412.2|107457.1|107407.1|6
1723764540000|2024-08-15 23:29:00|107502.2|107357.3|107461.3|107411.3|107502.2|107412.2|107458.7|107355.1|8
1723764550000|2024-08-15 23:29:10|107461.5|107411.5|107461.5|107411.5|107461.5|107411.5|107461.5|107411.5|1
1723764560000|2024-08-15 23:29:20|107456.7|107406.7|107454.5|107404.5|107462.7|107412.7|107454|107404|14
1723764570000|2024-08-15 23:29:30|107454.4|107404.4|107454.5|107404.5|107459.2|107409.2|107454.4|107404.4|7
1723764580000|2024-08-15 23:29:40|107453.4|107403.4|107453.6|107403.6|107457.9|107407.9|107453.4|107403.4|16
1723764590000|2024-08-15 23:29:50|107454.5|107404.5|107501.2|107354|107503.8|107407.6|107453.6|107354|19
1723764600000|2024-08-15 23:30:00|107503.7|107354.2|107453.9|107403.9|107503.7|107405|107452.2|107353.8|10
1723764610000|2024-08-15 23:30:10|107454.8|107404.8|107454.6|107404.6|107454.8|107404.8|107454.6|107404.6|4
1723764620000|2024-08-15 23:30:20|107454.4|107404.4|107454.3|107404.3|107454.4|107404.4|107454.3|107404.3|2
1723764630000|2024-08-15 23:30:30|107454.4|107404.4|107502.1|107355.6|107502.8|107404.4|107454.4|107354.9|3
1723764640000|2024-08-15 23:30:40|107502.2|107355.5|107506.5|107372|107506.5|107372|107501.4|107353.7|6
1723764650000|2024-08-15 23:30:50|107507|107374.5|107463.8|107413.8|107507.3|107413.8|107463.8|107374.5|3
1723764660000|2024-08-15 23:31:00|107463.9|107413.9|107463.9|107413.9|107463.9|107413.9|107463.9|107413.9|1
1723764680000|2024-08-15 23:31:20|107461|107411|107501.9|107361.2|107501.9|107415|107456.6|107361.2|22
1723764690000|2024-08-15 23:31:30|107502.1|107361.1|107501.5|107371.4|107509.9|107414.3|107457.7|107353.1|27
1723764700000|2024-08-15 23:31:40|107463.9|107413.9|107469.7|107419.7|107506.2|107419.7|107463.4|107370.5|32
1723764710000|2024-08-15 23:31:50|107468.9|107418.9|107474.7|107424.7|107474.8|107424.8|107467.4|107417.4|20
1723764720000|2024-08-15 23:32:00|107471.4|107421.4|107469.9|107419.9|107474.1|107424.1|107462.4|107412.4|33
1723764730000|2024-08-15 23:32:10|107469.8|107419.8|107463.4|107413.4|107469.8|107419.8|107461.3|107411.3|23
1723764740000|2024-08-15 23:32:20|107465|107415|107468.8|107418.8|107469.8|107419.8|107460.4|107410.4|29
1723764750000|2024-08-15 23:32:30|107466|107416|107466.3|107416.3|107469|107419|107460.2|107410.2|37
1723764760000|2024-08-15 23:32:40|107467.8|107417.8|107463.2|107413.2|107469.6|107419.6|107460.1|107410.1|45
1723764770000|2024-08-15 23:32:50|107460.6|107410.6|107464.4|107414.4|107465.2|107415.2|107460.6|107410.6|23
1723764780000|2024-08-15 23:33:00|107465.2|107415.2|107462.1|107412.1|107465.6|107415.6|107461.3|107411.3|13
1723764790000|2024-08-15 23:33:10|107460.9|107410.9|107461.4|107411.4|107466.5|107416.5|107456.9|107406.9|30
1723764800000|2024-08-15 23:33:20|107461.5|107411.5|107466.1|107416.1|107466.1|107416.1|107461.1|107411.1|18
1723764810000|2024-08-15 23:33:30|107461.9|107411.9|107468.9|107418.9|107468.9|107418.9|107461.6|107411.6|19
1723764820000|2024-08-15 23:33:40|107463|107413|107462.9|107412.9|107474.4|107424.4|107462.8|107412.8|34
1723764830000|2024-08-15 23:33:50|107463.8|107413.8|107464.1|107414.1|107469.9|107419.9|107461.9|107411.9|31
1723764840000|2024-08-15 23:34:00|107464.9|107414.9|107467.4|107417.4|107505.4|107419.4|107459.9|107368.4|45
1723764850000|2024-08-15 23:34:10|107468.3|107418.3|107503.1|107371.9|107506.5|107420.8|107465.7|107371|60
1723764860000|2024-08-15 23:34:20|107504.4|107372.2|107507|107377.5|107507.9|107417.3|107467.3|107369.5|62
1723764870000|2024-08-15 23:34:30|107504.6|107375.6|107511.2|107380.7|107515.8|107419.3|107466.9|107369.4|50
1723764880000|2024-08-15 23:34:40|107511.5|107381.1|107512.2|107384.6|107513.9|107385.6|107510.9|107376.1|26
1723764890000|2024-08-15 23:34:50|107512.5|107384.9|107512.7|107385.1|107513|107386.5|107509.3|107379.2|48
1723764900000|2024-08-15 23:35:00|107510.5|107382.6|107511.1|107373.8|107514.9|107386.2|107506.3|107371.9|55
1723764910000|2024-08-15 23:35:10|107510.9|107375|107510.4|107375.6|107513.1|107382.1|107504.9|107371.4|51
1723764920000|2024-08-15 23:35:20|107513.3|107378.9|107508|107376.2|107513.3|107423.7|107473.7|107373.9|50
1723764930000|2024-08-15 23:35:30|107502.3|107376.8|107466.5|107416.5|107516|107422.3|107464.1|107373.6|57
1723764940000|2024-08-15 23:35:40|107467.3|107417.3|107502.2|107376.4|107509.6|107417.4|107464.4|107375.3|44
1723764950000|2024-08-15 23:35:50|107503.9|107377.8|107504|107378.5|107511.7|107414.1|107464.1|107375.6|48
1723764960000|2024-08-15 23:36:00|107507.6|107377.5|107468.6|107418.6|107508.5|107423.1|107463.4|107375.8|48
1723764970000|2024-08-15 23:36:10|107474.3|107424.3|107469|107419|107474.3|107424.3|107463|107413|47
1723764980000|2024-08-15 23:36:20|107466.6|107416.6|107466.8|107416.8|107511.7|107422.5|107463.1|107380.2|32
1723764990000|2024-08-15 23:36:30|107466.9|107416.9|107470.5|107420.5|107472.5|107422.5|107465|107415|37
1723765000000|2024-08-15 23:36:40|107467|107417|107469.6|107419.6|107473.5|107423.5|107466.9|107416.9|24
1723765010000|2024-08-15 23:36:50|107471.9|107421.9|107473.5|107423.5|107474.4|107424.4|107465.9|107415.9|40
1723765020000|2024-08-15 23:37:00|107474.1|107424.1|107469.6|107419.6|107475.9|107425.9|107466.9|107416.9|37
1723765030000|2024-08-15 23:37:10|107469.5|107419.5|107470|107420|107512.5|107427.5|107467.6|107374.5|19
1723765040000|2024-08-15 23:37:20|107471.3|107421.3|107469.3|107419.3|107472.7|107422.7|107465.7|107415.7|12
1723765050000|2024-08-15 23:37:30|107472.2|107422.2|107474.6|107424.6|107477.1|107427.1|107465.9|107415.9|37
1723765060000|2024-08-15 23:37:40|107472.6|107422.6|107478.2|107428.2|107480.4|107430.4|107470.8|107420.8|27
1723765070000|2024-08-15 23:37:50|107477.4|107427.4|107475.3|107425.3|107516.8|107430.5|107475.3|107379.4|32
1723765080000|2024-08-15 23:38:00|107512.1|107384.8|107477.3|107427.3|107513.7|107428.5|107474.3|107376.8|26
1723765090000|2024-08-15 23:38:10|107475.4|107425.4|107478.9|107428.9|107517.1|107429.9|107472.3|107382.3|18
1723765100000|2024-08-15 23:38:20|107476.5|107426.5|107478.1|107428.1|107514|107430.5|107476.5|107385.7|15
1723765110000|2024-08-15 23:38:30|107484.1|107434.1|107476.5|107426.5|107518.8|107434.1|107470.2|107382.6|43
1723765120000|2024-08-15 23:38:40|107476.4|107426.4|107515.1|107389.6|107517.5|107431.7|107476|107380.1|27
1723765130000|2024-08-15 23:38:50|107478.7|107428.7|107513.3|107382|107516.3|107432.4|107470.3|107382|31
1723765140000|2024-08-15 23:39:00|107517.1|107378.1|107516.3|107387.1|107519.9|107431.1|107473.3|107377.1|41
1723765150000|2024-08-15 23:39:10|107477.7|107427.7|107517.1|107375.9|107517.1|107434.6|107468|107375.9|20
1723765160000|2024-08-15 23:39:20|107511.1|107377.3|107472.6|107422.6|107513.1|107427.8|107469.8|107377.3|33
1723765170000|2024-08-15 23:39:30|107474.4|107424.4|107509.2|107383.3|107512.6|107427.8|107469.3|107382.4|36
1723765180000|2024-08-15 23:39:40|107510.8|107384.9|107474.5|107424.5|107511.1|107430.3|107474.5|107380.4|26
1723765190000|2024-08-15 23:39:50|107479.2|107429.2|107479.4|107429.4|107481.7|107431.7|107472.8|107422.8|25
1723765200000|2024-08-15 23:40:00|107479.3|107429.3|107477.9|107427.9|107511.6|107429.5|107469.1|107384.1|28
1723765210000|2024-08-15 23:40:10|107480.7|107430.7|107476.6|107426.6|107514.8|107431.5|107472.6|107389.4|38
1723765220000|2024-08-15 23:40:20|107476.2|107426.2|107474.1|107424.1|107517|107431.3|107471.1|107384.4|41
1723765230000|2024-08-15 23:40:30|107515|107389.1|107477.3|107427.3|107515|107430.2|107470|107387.1|29
1723765240000|2024-08-15 23:40:40|107480.7|107430.7|107481.3|107431.3|107518.3|107432.8|107469.5|107376.2|45
1723765250000|2024-08-15 23:40:50|107480.6|107430.6|107475.4|107425.4|107518.3|107430.6|107469.9|107374.5|53
1723765260000|2024-08-15 23:41:00|107475.5|107425.5|107480.7|107430.7|107519.4|107431.9|107469.2|107375.7|46
1723765270000|2024-08-15 23:41:10|107480.5|107430.5|107520.5|107394.7|107521.8|107435.3|107472.4|107379.6|58
1723765280000|2024-08-15 23:41:20|107511.3|107384.5|107513.6|107387.5|107520.8|107437.3|107472.5|107384.3|59
1723765290000|2024-08-15 23:41:30|107515.9|107389|107515.4|107387.9|107516.7|107433.2|107473.7|107380.1|58
1723765300000|2024-08-15 23:41:40|107475|107425|107477.6|107427.6|107518.7|107437.5|107471.1|107382.9|51
1723765310000|2024-08-15 23:41:50|107478.7|107428.7|107477.8|107427.8|107484.3|107434.3|107471.2|107421.2|43
1723765320000|2024-08-15 23:42:00|107518.3|107383.6|107478.4|107428.4|107518.3|107433.1|107472.7|107383.6|35
1723765330000|2024-08-15 23:42:10|107476.2|107426.2|107478.7|107428.7|107480.6|107430.6|107467|107417|32
1723765340000|2024-08-15 23:42:20|107478.4|107428.4|107475.6|107425.6|107516.1|107428.4|107473.3|107388.2|29
1723765350000|2024-08-15 23:42:30|107475.3|107425.3|107481|107431|107482.2|107432.2|107473.2|107423.2|31
1723765360000|2024-08-15 23:42:40|107479|107429|107477.2|107427.2|107521.3|107439.7|107473.4|107382.3|43
1723765370000|2024-08-15 23:42:50|107482.9|107432.9|107482.8|107432.8|107516.8|107437.6|107477.2|107391.6|26
1723765380000|2024-08-15 23:43:00|107482|107432|107485.6|107435.6|107487.2|107437.2|107479.1|107429.1|12
1723765390000|2024-08-15 23:43:10|107484.7|107434.7|107481.7|107431.7|107516.1|107434.8|107469.3|107379|36
1723765400000|2024-08-15 23:43:20|107482.1|107432.1|107479.4|107429.4|107522.6|107433.2|107470.8|107375.3|42
1723765410000|2024-08-15 23:43:30|107479.3|107429.3|107479.1|107429.1|107518.4|107433.2|107470.9|107376.4|29
1723765420000|2024-08-15 23:43:40|107479.2|107429.2|107473.5|107423.5|107518.4|107431.9|107471.8|107378|48
1723765430000|2024-08-15 23:43:50|107473.1|107423.1|107473.3|107423.3|107515|107426.6|107469.3|107377.9|26
1723765440000|2024-08-15 23:44:00|107473.7|107423.7|107479.4|107429.4|107518|107431.7|107472.6|107379.1|35
1723765450000|2024-08-15 23:44:10|107479.7|107429.7|107479.2|107429.2|107514.7|107432|107472.7|107378.8|35
1723765460000|2024-08-15 23:44:20|107479.6|107429.6|107485.3|107435.3|107519.7|107437|107470.4|107379.2|50
1723765470000|2024-08-15 23:44:30|107482.5|107432.5|107482.4|107432.4|107519.5|107434.3|107475.6|107383.3|29
1723765480000|2024-08-15 23:44:40|107480.7|107430.7|107483.6|107433.6|107521|107434.6|107475.5|107384|32
1723765490000|2024-08-15 23:44:50|107486|107436|107484.3|107434.3|107521.3|107436.3|107477.8|107383.7|42
1723765500000|2024-08-15 23:45:00|107485|107435|107513.3|107384|107520.6|107436.6|107472.2|107383.1|51
1723765510000|2024-08-15 23:45:10|107482.4|107432.4|107483.7|107433.7|107515.9|107435|107475.7|107388.2|33
1723765520000|2024-08-15 23:45:20|107483.6|107433.6|107481.1|107431.1|107519.6|107433.6|107475.8|107377.2|23
1723765530000|2024-08-15 23:45:30|107479.2|107429.2|107514.9|107383.7|107515.7|107435.4|107471.5|107382.3|44
1723765540000|2024-08-15 23:45:40|107476.3|107426.3|107485.5|107435.5|107523.2|107443.9|107471.9|107384|53
1723765550000|2024-08-15 23:45:50|107483.4|107433.4|107487.5|107437.5|107490.3|107440.3|107478|107428|52
1723765560000|2024-08-15 23:46:00|107484.4|107434.4|107487.8|107437.8|107526.5|107444|107484.4|107397|31
1723765570000|2024-08-15 23:46:10|107486.2|107436.2|107488.5|107438.5|107489.8|107439.8|107484.1|107434.1|35
1723765580000|2024-08-15 23:46:20|107489.1|107439.1|107488.1|107438.1|107492.7|107442.7|107483.9|107433.9|42
1723765590000|2024-08-15 23:46:30|107488.6|107438.6|107499.3|107449.3|107499.9|107449.9|107486.9|107436.9|48
1723765600000|2024-08-15 23:46:40|107497.6|107447.6|107498.2|107448.2|107500.3|107450.3|107493|107443|36
1723765610000|2024-08-15 23:46:50|107498.1|107448.1|107498.6|107448.6|107498.6|107448.6|107490.6|107440.6|38
1723765620000|2024-08-15 23:47:00|107497|107447|107497|107447|107501.3|107451.3|107490.7|107440.7|34
1723765630000|2024-08-15 23:47:10|107493.2|107443.2|107498|107448|107503.2|107453.2|107488.8|107438.8|35
1723765640000|2024-08-15 23:47:20|107499|107449|107497.2|107447.2|107499|107449|107489.2|107439.2|34
1723765650000|2024-08-15 23:47:30|107497|107447|107499.1|107449.1|107499.9|107449.9|107488.3|107438.3|44
1723765660000|2024-08-15 23:47:40|107499.3|107449.3|107498.4|107448.4|107502.1|107452.1|107490.8|107440.8|42
1723765670000|2024-08-15 23:47:50|107499.9|107449.9|107497.9|107447.9|107500.3|107450.3|107491.8|107441.8|33
1723765680000|2024-08-15 23:48:00|107498|107448|107492.6|107442.6|107500.1|107450.1|107489.2|107439.2|31
1723765690000|2024-08-15 23:48:10|107495.3|107445.3|107496.8|107446.8|107498.5|107448.5|107490.3|107440.3|32
1723765700000|2024-08-15 23:48:20|107495.1|107445.1|107497.7|107447.7|107501.2|107451.2|107488.6|107438.6|36
1723765710000|2024-08-15 23:48:30|107499.5|107449.5|107498.5|107448.5|107501.1|107451.1|107489.9|107439.9|36
1723765720000|2024-08-15 23:48:40|107498.6|107448.6|107498.3|107448.3|107501.2|107451.2|107488.7|107438.7|30
1723765730000|2024-08-15 23:48:50|107497.6|107447.6|107497.7|107447.7|107500.3|107450.3|107490.8|107440.8|25
1723765740000|2024-08-15 23:49:00|107500.2|107450.2|107498|107448|107500.3|107450.3|107488.1|107438.1|40
1723765750000|2024-08-15 23:49:10|107498.1|107448.1|107500.1|107450.1|107501.5|107451.5|107490.8|107440.8|33
1723765760000|2024-08-15 23:49:20|107500.7|107450.7|107535.6|107405.4|107535.8|107451.5|107490.2|107400.3|31
1723765770000|2024-08-15 23:49:30|107537.9|107393.7|107501.2|107451.2|107538.5|107452.4|107489|107393.7|40
1723765780000|2024-08-15 23:49:40|107498.3|107448.3|107500.2|107450.2|107506.4|107456.4|107495.3|107445.3|43
1723765790000|2024-08-15 23:49:50|107500.7|107450.7|107496.5|107446.5|107506.8|107456.8|107494|107444|39
1723765800000|2024-08-15 23:50:00|107497|107447|107505.8|107455.8|107506.5|107456.5|107497|107447|48
1723765810000|2024-08-15 23:50:10|107503.8|107453.8|107503.1|107453.1|107507.7|107457.7|107495.8|107445.8|38
1723765820000|2024-08-15 23:50:20|107502.7|107452.7|107503.6|107453.6|107504.7|107454.7|107496.3|107446.3|24
1723765830000|2024-08-15 23:50:30|107502.4|107452.4|107497|107447|107503.5|107453.5|107489.8|107439.8|34
1723765840000|2024-08-15 23:50:40|107497.6|107447.6|107498.2|107448.2|107499.5|107449.5|107491|107441|26
1723765850000|2024-08-15 23:50:50|107498.8|107448.8|107492.5|107442.5|107499.2|107449.2|107491.1|107441.1|15
1723765860000|2024-08-15 23:51:00|107492.4|107442.4|107489.6|107439.6|107498.3|107448.3|107486.3|107436.3|26
1723765870000|2024-08-15 23:51:10|107489.8|107439.8|107488.1|107438.1|107489.8|107439.8|107488.1|107438.1|11
1723765880000|2024-08-15 23:51:20|107486.4|107436.4|107486.3|107436.3|107488.2|107438.2|107484.4|107434.4|29
1723765890000|2024-08-15 23:51:30|107487|107437|107487.6|107437.6|107489.6|107439.6|107486.6|107436.6|19
1723765900000|2024-08-15 23:51:40|107487.4|107437.4|107486.6|107436.6|107489.1|107439.1|107483.6|107433.6|21
1723765910000|2024-08-15 23:51:50|107485.9|107435.9|107492.4|107442.4|107495.2|107445.2|107485.5|107435.5|26
1723765920000|2024-08-15 23:52:00|107492.3|107442.3|107492|107442|107492.4|107442.4|107491.9|107441.9|6
1723765930000|2024-08-15 23:52:10|107491.3|107441.3|107491.1|107441.1|107491.5|107441.5|107490.7|107440.7|5
1723765940000|2024-08-15 23:52:20|107491.2|107441.2|107490|107440|107491.2|107441.2|107489.7|107439.7|5
1723765950000|2024-08-15 23:52:30|107490.1|107440.1|107490|107440|107490.2|107440.2|107489.8|107439.8|6
1723765960000|2024-08-15 23:52:40|107490.2|107440.2|107490.2|107440.2|107490.2|107440.2|107490|107440|3
1723765970000|2024-08-15 23:52:50|107490.1|107440.1|107490.1|107440.1|107490.1|107440.1|107490.1|107440.1|1
1723765980000|2024-08-15 23:53:00|107490.2|107440.2|107489.3|107439.3|107490.4|107440.4|107489.1|107439.1|7
1723765990000|2024-08-15 23:53:10|107489.4|107439.4|107490.1|107440.1|107490.4|107440.4|107489.3|107439.3|5
1723766000000|2024-08-15 23:53:20|107490.4|107440.4|107490.4|107440.4|107490.4|107440.4|107490.4|107440.4|1
1723766010000|2024-08-15 23:53:30|107490.6|107440.6|107488.8|107438.8|107490.6|107440.6|107488.8|107438.8|5
1723766020000|2024-08-15 23:53:40|107488.9|107438.9|107493.7|107443.7|107493.8|107443.8|107488.9|107438.9|8
1723766030000|2024-08-15 23:53:50|107493.9|107443.9|107493.7|107443.7|107494|107444|107493.7|107443.7|4
1723766040000|2024-08-15 23:54:00|107493.6|107443.6|107493.3|107443.3|107493.6|107443.6|107493.3|107443.3|3
1723766050000|2024-08-15 23:54:10|107493.6|107443.6|107493.4|107443.4|107493.7|107443.7|107492.1|107442.1|8
1723766060000|2024-08-15 23:54:20|107493.6|107443.6|107493.3|107443.3|107493.6|107443.6|107493.3|107443.3|3
1723766070000|2024-08-15 23:54:30|107493.4|107443.4|107493.5|107443.5|107493.5|107443.5|107493.4|107443.4|2
1723766080000|2024-08-15 23:54:40|107495.1|107445.1|107494|107444|107495.1|107445.1|107493.7|107443.7|3
1723766090000|2024-08-15 23:54:50|107494.4|107444.4|107494.8|107444.8|107494.8|107444.8|107494.4|107444.4|2
1723766100000|2024-08-15 23:55:00|107494.7|107444.7|107500|107450|107500|107450|107494.1|107444.1|11
1723766110000|2024-08-15 23:55:10|107499.7|107449.7|107500.1|107450.1|107500.1|107450.1|107499.7|107449.7|3
1723766120000|2024-08-15 23:55:20|107500.3|107450.3|107500.3|107450.3|107500.3|107450.3|107500.3|107450.3|1
1723766130000|2024-08-15 23:55:30|107500.2|107450.2|107499.9|107449.9|107500.3|107450.3|107499.9|107449.9|3
1723766140000|2024-08-15 23:55:40|107499.4|107449.4|107499|107449|107499.4|107449.4|107499|107449|6
1723766150000|2024-08-15 23:55:50|107499.1|107449.1|107498.8|107448.8|107499.1|107449.1|107498.8|107448.8|2
1723766160000|2024-08-15 23:56:00|107500.2|107450.2|107498.3|107448.3|107500.3|107450.3|107498.3|107448.3|7
1723766170000|2024-08-15 23:56:10|107500.3|107450.3|107497.9|107447.9|107500.3|107450.3|107497.9|107447.9|5
1723766180000|2024-08-15 23:56:20|107494.4|107444.4|107493.3|107443.3|107494.4|107444.4|107493.3|107443.3|4
1723766190000|2024-08-15 23:56:30|107493.1|107443.1|107493.1|107443.1|107493.4|107443.4|107493.1|107443.1|5
1723766200000|2024-08-15 23:56:40|107493.2|107443.2|107494|107444|107494|107444|107492.8|107442.8|5
1723766210000|2024-08-15 23:56:50|107493.9|107443.9|107493|107443|107493.9|107443.9|107492.7|107442.7|4
1723766220000|2024-08-15 23:57:00|107493.4|107443.4|107493.2|107443.2|107493.4|107443.4|107493|107443|3
1723766230000|2024-08-15 23:57:10|107493.3|107443.3|107495.7|107445.7|107495.7|107445.7|107493.3|107443.3|7
1723766240000|2024-08-15 23:57:20|107494|107444|107491.5|107441.5|107494|107444|107491.5|107441.5|7
1723766250000|2024-08-15 23:57:30|107491.3|107441.3|107491|107441|107491.3|107441.3|107490.4|107440.4|7
1723766260000|2024-08-15 23:57:40|107491.2|107441.2|107490.5|107440.5|107491.2|107441.2|107490.5|107440.5|4
1723766270000|2024-08-15 23:57:50|107490.8|107440.8|107488.8|107438.8|107490.8|107440.8|107487.5|107437.5|7
1723766280000|2024-08-15 23:58:00|107491.2|107441.2|107490.1|107440.1|107491.2|107441.2|107488.5|107438.5|11
1723766290000|2024-08-15 23:58:10|107490.6|107440.6|107489.1|107439.1|107490.7|107440.7|107488.6|107438.6|9
1723766300000|2024-08-15 23:58:20|107489.4|107439.4|107489|107439|107489.4|107439.4|107489|107439|4
1723766310000|2024-08-15 23:58:30|107489.1|107439.1|107489.1|107439.1|107489.1|107439.1|107488.9|107438.9|6
1723766320000|2024-08-15 23:58:40|107488.9|107438.9|107488.8|107438.8|107488.9|107438.9|107488.8|107438.8|4
1723766330000|2024-08-15 23:58:50|107488.9|107438.9|107489.9|107439.9|107490|107440|107488|107438|8
1723766340000|2024-08-15 23:59:00|107490|107440|107490.1|107440.1|107490.2|107440.2|107490|107440|4
1723766350000|2024-08-15 23:59:10|107490.7|107440.7|107490.9|107440.9|107490.9|107440.9|107490.7|107440.7|4
1723766360000|2024-08-15 23:59:20|107490.8|107440.8|107490.8|107440.8|107490.9|107440.9|107490.7|107440.7|5
1723766370000|2024-08-15 23:59:30|107490.9|107440.9|107490.9|107440.9|107490.9|107440.9|107490.9|107440.9|1
1723766380000|2024-08-15 23:59:40|107490.2|107440.2|107491|107441|107491|107441|107490|107440|7
1723766390000|2024-08-15 23:59:50|107490.7|107440.7|107496.3|107446.3|107496.3|107446.3|107490.7|107440.7|9
1723766400000|2024-08-16 00:00:00|107496.2|107446.2|107498.9|107448.9|107499.3|107449.3|107490|107440|25
1723766410000|2024-08-16 00:00:10|107499.2|107449.2|107500|107450|107501|107451|107495.3|107445.3|24
1723766420000|2024-08-16 00:00:20|107502|107452|107496.8|107446.8|107502|107452|107494.6|107444.6|24
1723766430000|2024-08-16 00:00:30|107494.9|107444.9|107491.6|107441.6|107497.8|107447.8|107487.1|107437.1|47
1723766440000|2024-08-16 00:00:40|107490.7|107440.7|107477|107427|107491.8|107441.8|107472.6|107422.6|28
1723766450000|2024-08-16 00:00:50|107477.5|107427.5|107478.1|107428.1|107479.7|107429.7|107476.6|107426.6|11
1723766460000|2024-08-16 00:01:00|107478.2|107428.2|107482.8|107432.8|107484|107434|107474.3|107424.3|28
1723766470000|2024-08-16 00:01:10|107482|107432|107482.2|107432.2|107482.8|107432.8|107478.3|107428.3|18
1723766480000|2024-08-16 00:01:20|107478.4|107428.4|107473.9|107423.9|107482.4|107432.4|107473.4|107423.4|29
1723766490000|2024-08-16 00:01:30|107473.8|107423.8|107464.8|107414.8|107473.8|107423.8|107463.9|107413.9|17
1723766500000|2024-08-16 00:01:40|107464.9|107414.9|107464.2|107414.2|107466.3|107416.3|107458.6|107408.6|20
1723766510000|2024-08-16 00:01:50|107464.8|107414.8|107466.6|107416.6|107467.7|107417.7|107461.5|107411.5|17
1723766520000|2024-08-16 00:02:00|107466.7|107416.7|107465.2|107415.2|107467.8|107417.8|107464.6|107414.6|11
1723766530000|2024-08-16 00:02:10|107465.5|107415.5|107463.9|107413.9|107466.3|107416.3|107463.9|107413.9|6
1723766540000|2024-08-16 00:02:20|107463|107413|107468.8|107418.8|107468.8|107418.8|107462.7|107412.7|14
1723766550000|2024-08-16 00:02:30|107468.7|107418.7|107466|107416|107468.7|107418.7|107462.3|107412.3|13
1723766560000|2024-08-16 00:02:40|107464.3|107414.3|107466.4|107416.4|107467.5|107417.5|107463.5|107413.5|12
1723766570000|2024-08-16 00:02:50|107466.5|107416.5|107467.2|107417.2|107469.1|107419.1|107464.2|107414.2|16
1723766580000|2024-08-16 00:03:00|107466.8|107416.8|107467.8|107417.8|107469.3|107419.3|107463.6|107413.6|15
1723766590000|2024-08-16 00:03:10|107464.3|107414.3|107468.2|107418.2|107468.8|107418.8|107464.1|107414.1|12
1723766600000|2024-08-16 00:03:20|107468.1|107418.1|107467.1|107417.1|107468.3|107418.3|107463.1|107413.1|17
1723766610000|2024-08-16 00:03:30|107467.2|107417.2|107465|107415|107468|107418|107463.5|107413.5|13
1723766620000|2024-08-16 00:03:40|107466.2|107416.2|107465|107415|107467|107417|107465|107415|4
1723766630000|2024-08-16 00:03:50|107464.9|107414.9|107462.5|107412.5|107465.9|107415.9|107462.5|107412.5|10
1723766640000|2024-08-16 00:04:00|107464|107414|107460.1|107410.1|107464|107414|107459.6|107409.6|17
1723766650000|2024-08-16 00:04:10|107459.6|107409.6|107459.5|107409.5|107459.6|107409.6|107458.5|107408.5|5
1723766660000|2024-08-16 00:04:20|107459.7|107409.7|107460.3|107410.3|107461.5|107411.5|107455.6|107405.6|11
1723766670000|2024-08-16 00:04:30|107458.5|107408.5|107455.5|107405.5|107461.4|107411.4|107453.9|107403.9|22
1723766680000|2024-08-16 00:04:40|107456.9|107406.9|107460.5|107410.5|107462.1|107412.1|107456.8|107406.8|42
1723766690000|2024-08-16 00:04:50|107460.4|107410.4|107463.2|107413.2|107463.2|107413.2|107457.3|107407.3|11
1723766700000|2024-08-16 00:05:00|107463.5|107413.5|107461.3|107411.3|107464.4|107414.4|107459.1|107409.1|11
1723766710000|2024-08-16 00:05:10|107459.1|107409.1|107461.1|107411.1|107461.5|107411.5|107455.6|107405.6|26
1723766720000|2024-08-16 00:05:20|107461.5|107411.5|107454.1|107404.1|107461.5|107411.5|107454.1|107404.1|10
1723766730000|2024-08-16 00:05:30|107454.2|107404.2|107453.6|107403.6|107455.9|107405.9|107452|107402|14
1723766740000|2024-08-16 00:05:40|107453.5|107403.5|107455.4|107405.4|107455.4|107405.4|107453.5|107403.5|6
1723766750000|2024-08-16 00:05:50|107455.9|107405.9|107457.6|107407.6|107458.2|107408.2|107453.5|107403.5|7
1723766760000|2024-08-16 00:06:00|107461.9|107411.9|107463.2|107413.2|107463.3|107413.3|107460.2|107410.2|20
1723766770000|2024-08-16 00:06:10|107463.1|107413.1|107460.4|107410.4|107463.1|107413.1|107457|107407|15
1723766780000|2024-08-16 00:06:20|107460.9|107410.9|107459.8|107409.8|107463|107413|107459.8|107409.8|10
1723766790000|2024-08-16 00:06:30|107457.6|107407.6|107456.7|107406.7|107462.1|107412.1|107454|107404|26
1723766800000|2024-08-16 00:06:40|107454.9|107404.9|107455.1|107405.1|107456.9|107406.9|107454.9|107404.9|6
1723766810000|2024-08-16 00:06:50|107452.4|107402.4|107455.4|107405.4|107455.7|107405.7|107450.6|107400.6|10
1723766820000|2024-08-16 00:07:00|107454.4|107404.4|107450.3|107400.3|107454.4|107404.4|107445.2|107395.2|18
1723766830000|2024-08-16 00:07:10|107449.7|107399.7|107448.5|107398.5|107452.7|107402.7|107448.1|107398.1|12
1723766840000|2024-08-16 00:07:20|107450.8|107400.8|107452|107402|107452.9|107402.9|107444.2|107394.2|35
1723766850000|2024-08-16 00:07:30|107450.4|107400.4|107452.5|107402.5|107452.6|107402.6|107449.7|107399.7|8
1723766860000|2024-08-16 00:07:40|107451.5|107401.5|107452.8|107402.8|107452.8|107402.8|107447.7|107397.7|10
1723766870000|2024-08-16 00:07:50|107454.3|107404.3|107456.8|107406.8|107459.2|107409.2|107453.5|107403.5|15
1723766880000|2024-08-16 00:08:00|107454.8|107404.8|107459.6|107409.6|107459.6|107409.6|107454.8|107404.8|16
1723766890000|2024-08-16 00:08:10|107460|107410|107462.2|107412.2|107462.2|107412.2|107455.9|107405.9|15
1723766900000|2024-08-16 00:08:20|107462.1|107412.1|107461.1|107411.1|107462.1|107412.1|107456.2|107406.2|11
1723766910000|2024-08-16 00:08:30|107461|107411|107460.4|107410.4|107461.7|107411.7|107457.6|107407.6|21
1723766920000|2024-08-16 00:08:40|107459.7|107409.7|107460.6|107410.6|107461.2|107411.2|107459.7|107409.7|10
1723766930000|2024-08-16 00:08:50|107460.7|107410.7|107464.6|107414.6|107465.9|107415.9|107460.2|107410.2|17
1723766940000|2024-08-16 00:09:00|107465.9|107415.9|107467.3|107417.3|107467.9|107417.9|107465.9|107415.9|8
1723766950000|2024-08-16 00:09:10|107467.9|107417.9|107467.5|107417.5|107467.9|107417.9|107464.7|107414.7|9
1723766960000|2024-08-16 00:09:20|107466.5|107416.5|107464.9|107414.9|107466.5|107416.5|107461.2|107411.2|19
1723766970000|2024-08-16 00:09:30|107465.2|107415.2|107464.8|107414.8|107465.3|107415.3|107461.5|107411.5|10
1723766980000|2024-08-16 00:09:40|107461.9|107411.9|107462.7|107412.7|107464.8|107414.8|107458.6|107408.6|16
1723766990000|2024-08-16 00:09:50|107462.6|107412.6|107462.8|107412.8|107463.9|107413.9|107458|107408|12
1723767000000|2024-08-16 00:10:00|107462.9|107412.9|107464.1|107414.1|107464.1|107414.1|107462.9|107412.9|3
1723767010000|2024-08-16 00:10:10|107464|107414|107463.1|107413.1|107464|107414|107458.8|107408.8|21
1723767020000|2024-08-16 00:10:20|107459|107409|107463.1|107413.1|107463.4|107413.4|107458.5|107408.5|22
1723767030000|2024-08-16 00:10:30|107464.4|107414.4|107462.1|107412.1|107464.4|107414.4|107460.3|107410.3|13
1723767040000|2024-08-16 00:10:40|107461.8|107411.8|107459.1|107409.1|107461.8|107411.8|107456.6|107406.6|11
1723767050000|2024-08-16 00:10:50|107459.8|107409.8|107461.5|107411.5|107461.5|107411.5|107458.9|107408.9|16
1723767060000|2024-08-16 00:11:00|107462.4|107412.4|107460.3|107410.3|107462.7|107412.7|107456.1|107406.1|14
1723767070000|2024-08-16 00:11:10|107460.9|107410.9|107460.9|107410.9|107460.9|107410.9|107460.8|107410.8|3
1723767080000|2024-08-16 00:11:20|107460.1|107410.1|107461.3|107411.3|107462.1|107412.1|107456.6|107406.6|14
1723767090000|2024-08-16 00:11:30|107460.6|107410.6|107460|107410|107462.1|107412.1|107456.7|107406.7|15
1723767100000|2024-08-16 00:11:40|107459.4|107409.4|107461.3|107411.3|107461.6|107411.6|107456.6|107406.6|9
1723767110000|2024-08-16 00:11:50|107461.4|107411.4|107461.1|107411.1|107461.4|107411.4|107455.7|107405.7|13
1723767120000|2024-08-16 00:12:00|107461.4|107411.4|107456.6|107406.6|107461.6|107411.6|107455.5|107405.5|16
1723767130000|2024-08-16 00:12:10|107457.4|107407.4|107460.6|107410.6|107460.7|107410.7|107457.3|107407.3|7
1723767140000|2024-08-16 00:12:20|107460.5|107410.5|107460.2|107410.2|107460.5|107410.5|107455.2|107405.2|23
1723767150000|2024-08-16 00:12:30|107460.3|107410.3|107456.5|107406.5|107460.3|107410.3|107455.5|107405.5|9
1723767160000|2024-08-16 00:12:40|107456.1|107406.1|107459.8|107409.8|107460.5|107410.5|107456|107406|14
1723767170000|2024-08-16 00:12:50|107459.3|107409.3|107459.5|107409.5|107459.5|107409.5|107455.3|107405.3|14
1723767180000|2024-08-16 00:13:00|107458.9|107408.9|107459.5|107409.5|107460.1|107410.1|107453.9|107403.9|18
1723767190000|2024-08-16 00:13:10|107459.6|107409.6|107458.1|107408.1|107459.6|107409.6|107456.9|107406.9|9
1723767200000|2024-08-16 00:13:20|107458.3|107408.3|107455.4|107405.4|107458.3|107408.3|107454.5|107404.5|13
1723767210000|2024-08-16 00:13:30|107455.8|107405.8|107459.8|107409.8|107460.5|107410.5|107454.6|107404.6|50
1723767220000|2024-08-16 00:13:40|107460.3|107410.3|107461|107411|107461|107411|107457.2|107407.2|9
1723767230000|2024-08-16 00:13:50|107459.5|107409.5|107461.1|107411.1|107461.1|107411.1|107457.1|107407.1|7
1723767240000|2024-08-16 00:14:00|107460.2|107410.2|107459.8|107409.8|107460.8|107410.8|107455.9|107405.9|10
1723767250000|2024-08-16 00:14:10|107459.9|107409.9|107456|107406|107460.4|107410.4|107456|107406|8
1723767260000|2024-08-16 00:14:20|107457.5|107407.5|107460.5|107410.5|107460.5|107410.5|107457.4|107407.4|6
1723767270000|2024-08-16 00:14:30|107460.1|107410.1|107460.1|107410.1|107460.1|107410.1|107460.1|107410.1|1
1723767280000|2024-08-16 00:14:40|107459.7|107409.7|107460.8|107410.8|107460.8|107410.8|107459.7|107409.7|4
1723767290000|2024-08-16 00:14:50|107461.7|107411.7|107461.4|107411.4|107461.7|107411.7|107461.4|107411.4|4
1723767300000|2024-08-16 00:15:00|107461.3|107411.3|107460.7|107410.7|107461.4|107411.4|107456.8|107406.8|13
1723767310000|2024-08-16 00:15:10|107456.8|107406.8|107456.1|107406.1|107460.3|107410.3|107456|107406|35
1723767320000|2024-08-16 00:15:20|107456.7|107406.7|107463.6|107413.6|107463.6|107413.6|107455.7|107405.7|34
1723767330000|2024-08-16 00:15:30|107463.7|107413.7|107465.1|107415.1|107466.8|107416.8|107461.5|107411.5|14
1723767340000|2024-08-16 00:15:40|107463.3|107413.3|107468.2|107418.2|107468.6|107418.6|107462.3|107412.3|16
1723767350000|2024-08-16 00:15:50|107464.2|107414.2|107467.4|107417.4|107467.4|107417.4|107463.7|107413.7|11
1723767360000|2024-08-16 00:16:00|107467.5|107417.5|107463.3|107413.3|107468|107418|107463.3|107413.3|10
1723767370000|2024-08-16 00:16:10|107463.6|107413.6|107466.3|107416.3|107468.5|107418.5|107463.4|107413.4|18
1723767380000|2024-08-16 00:16:20|107466.4|107416.4|107461.4|107411.4|107466.4|107416.4|107461.3|107411.3|18
1723767390000|2024-08-16 00:16:30|107464.5|107414.5|107463.4|107413.4|107465.7|107415.7|107462.8|107412.8|10
1723767400000|2024-08-16 00:16:40|107461.5|107411.5|107465.1|107415.1|107466.5|107416.5|107461.2|107411.2|25
1723767410000|2024-08-16 00:16:50|107465.7|107415.7|107463.2|107413.2|107465.7|107415.7|107462.5|107412.5|10
1723767420000|2024-08-16 00:17:00|107463.5|107413.5|107466.4|107416.4|107466.4|107416.4|107462.6|107412.6|8
1723767430000|2024-08-16 00:17:10|107468.2|107418.2|107467.8|107417.8|107469.1|107419.1|107466.5|107416.5|16
1723767440000|2024-08-16 00:17:20|107468.7|107418.7|107472.3|107422.3|107472.7|107422.7|107466.2|107416.2|15
1723767450000|2024-08-16 00:17:30|107470|107420|107474.5|107424.5|107474.5|107424.5|107470|107420|6
1723767460000|2024-08-16 00:17:40|107474.7|107424.7|107475.1|107425.1|107475.1|107425.1|107470.4|107420.4|8
1723767470000|2024-08-16 00:17:50|107474.4|107424.4|107471.6|107421.6|107474.4|107424.4|107467.3|107417.3|11
1723767480000|2024-08-16 00:18:00|107471|107421|107470.4|107420.4|107471.6|107421.6|107470.4|107420.4|6
1723767490000|2024-08-16 00:18:10|107469.7|107419.7|107469.8|107419.8|107469.8|107419.8|107464.1|107414.1|10
1723767500000|2024-08-16 00:18:20|107469.9|107419.9|107471.9|107421.9|107472.6|107422.6|107468.6|107418.6|9
1723767510000|2024-08-16 00:18:30|107473|107423|107472.2|107422.2|107473.7|107423.7|107470.9|107420.9|10
1723767520000|2024-08-16 00:18:40|107469.9|107419.9|107472.4|107422.4|107472.4|107422.4|107467.9|107417.9|10
1723767530000|2024-08-16 00:18:50|107469.1|107419.1|107472.8|107422.8|107472.8|107422.8|107469.1|107419.1|8
1723767540000|2024-08-16 00:19:00|107472.7|107422.7|107473.2|107423.2|107473.3|107423.3|107469.4|107419.4|8
1723767550000|2024-08-16 00:19:10|107473.3|107423.3|107473.4|107423.4|107473.4|107423.4|107473.3|107423.3|2
1723767560000|2024-08-16 00:19:20|107471.6|107421.6|107471.6|107421.6|107473.2|107423.2|107469.8|107419.8|16
1723767570000|2024-08-16 00:19:30|107471.3|107421.3|107470.4|107420.4|107472|107422|107466.7|107416.7|12
1723767580000|2024-08-16 00:19:40|107470.9|107420.9|107471.2|107421.2|107472.6|107422.6|107468.2|107418.2|16
1723767590000|2024-08-16 00:19:50|107471.3|107421.3|107471.2|107421.2|107472|107422|107468.2|107418.2|15
1723767600000|2024-08-16 00:20:00|107470.8|107420.8|107477.9|107427.9|107477.9|107427.9|107470.4|107420.4|19
1723767610000|2024-08-16 00:20:10|107477.3|107427.3|107479.3|107429.3|107481.4|107431.4|107477.3|107427.3|14
1723767620000|2024-08-16 00:20:20|107481.3|107431.3|107478.5|107428.5|107481.7|107431.7|107474.2|107424.2|17
1723767630000|2024-08-16 00:20:30|107478.6|107428.6|107477.8|107427.8|107478.6|107428.6|107475.4|107425.4|10
1723767640000|2024-08-16 00:20:40|107477|107427|107475.3|107425.3|107477|107427|107470.2|107420.2|16
1723767650000|2024-08-16 00:20:50|107475.1|107425.1|107475.3|107425.3|107475.5|107425.5|107470.1|107420.1|16
1723767660000|2024-08-16 00:21:00|107476.3|107426.3|107473.6|107423.6|107476.3|107426.3|107471.2|107421.2|10
1723767670000|2024-08-16 00:21:10|107475.5|107425.5|107473.6|107423.6|107478.8|107428.8|107473.1|107423.1|26
1723767680000|2024-08-16 00:21:20|107472.8|107422.8|107474.8|107424.8|107474.9|107424.9|107467.6|107417.6|14
1723767690000|2024-08-16 00:21:30|107474.7|107424.7|107473.1|107423.1|107475|107425|107468.3|107418.3|9
1723767700000|2024-08-16 00:21:40|107474|107424|107468.5|107418.5|107474.3|107424.3|107468.5|107418.5|6
1723767710000|2024-08-16 00:21:50|107468.4|107418.4|107467.9|107417.9|107472.6|107422.6|107467.9|107417.9|14
1723767720000|2024-08-16 00:22:00|107468|107418|107462.8|107412.8|107468|107418|107461.4|107411.4|9
1723767730000|2024-08-16 00:22:10|107464.8|107414.8|107465.6|107415.6|107466.2|107416.2|107461.8|107411.8|16
1723767740000|2024-08-16 00:22:20|107465.5|107415.5|107464.4|107414.4|107465.5|107415.5|107459.5|107409.5|20
1723767750000|2024-08-16 00:22:30|107465|107415|107462.4|107412.4|107465.1|107415.1|107462.1|107412.1|29
1723767760000|2024-08-16 00:22:40|107462.3|107412.3|107465.3|107415.3|107465.3|107415.3|107462.3|107412.3|4
1723767770000|2024-08-16 00:22:50|107465.4|107415.4|107465.2|107415.2|107467.7|107417.7|107461.9|107411.9|31
1723767780000|2024-08-16 00:23:00|107466.3|107416.3|107464.2|107414.2|107467.9|107417.9|107462.5|107412.5|44
1723767790000|2024-08-16 00:23:10|107464.1|107414.1|107467.6|107417.6|107468.4|107418.4|107463.5|107413.5|40
1723767800000|2024-08-16 00:23:20|107463.8|107413.8|107470.4|107420.4|107470.4|107420.4|107460.3|107410.3|18
1723767810000|2024-08-16 00:23:30|107470.5|107420.5|107470.6|107420.6|107470.6|107420.6|107465.7|107415.7|5
1723767820000|2024-08-16 00:23:40|107470.7|107420.7|107466.5|107416.5|107471.3|107421.3|107466.5|107416.5|4
1723767830000|2024-08-16 00:23:50|107468.6|107418.6|107471.8|107421.8|107471.8|107421.8|107468.6|107418.6|8
1723767840000|2024-08-16 00:24:00|107471.4|107421.4|107470.2|107420.2|107471.4|107421.4|107466.7|107416.7|8
1723767850000|2024-08-16 00:24:10|107470.3|107420.3|107469.3|107419.3|107470.3|107420.3|107468.6|107418.6|5
1723767860000|2024-08-16 00:24:20|107469.4|107419.4|107469.8|107419.8|107469.8|107419.8|107469.4|107419.4|2
1723767870000|2024-08-16 00:24:30|107471.1|107421.1|107471.3|107421.3|107471.3|107421.3|107471.1|107421.1|4
1723767880000|2024-08-16 00:24:40|107471.7|107421.7|107472.5|107422.5|107472.5|107422.5|107471.7|107421.7|5
1723767890000|2024-08-16 00:24:50|107472.4|107422.4|107471.8|107421.8|107472.5|107422.5|107471.1|107421.1|7
1723767900000|2024-08-16 00:25:00|107471.9|107421.9|107472.3|107422.3|107472.5|107422.5|107471.9|107421.9|4
1723767910000|2024-08-16 00:25:10|107472.4|107422.4|107471.9|107421.9|107472.4|107422.4|107470.3|107420.3|11
1723767920000|2024-08-16 00:25:20|107470.2|107420.2|107471.1|107421.1|107471.1|107421.1|107469.4|107419.4|4
1723767930000|2024-08-16 00:25:30|107470.6|107420.6|107470.2|107420.2|107470.6|107420.6|107470.2|107420.2|2
1723767940000|2024-08-16 00:25:40|107470.1|107420.1|107470.7|107420.7|107470.8|107420.8|107470.1|107420.1|4
1723767950000|2024-08-16 00:25:50|107469.9|107419.9|107468.4|107418.4|107469.9|107419.9|107468.4|107418.4|5
1723767960000|2024-08-16 00:26:00|107468.5|107418.5|107480.8|107430.8|107482.3|107432.3|107468.4|107418.4|14
1723767970000|2024-08-16 00:26:10|107482.8|107432.8|107481.8|107431.8|107482.8|107432.8|107480.8|107430.8|5
1723767980000|2024-08-16 00:26:20|107481.9|107431.9|107482.9|107432.9|107483.9|107433.9|107481.9|107431.9|10
1723767990000|2024-08-16 00:26:30|107482.8|107432.8|107484.2|107434.2|107484.2|107434.2|107480.9|107430.9|9
1723768000000|2024-08-16 00:26:40|107482.1|107432.1|107474.5|107424.5|107482.1|107432.1|107474.5|107424.5|9
1723768010000|2024-08-16 00:26:50|107474.4|107424.4|107469.2|107419.2|107476.2|107426.2|107469.2|107419.2|17
1723768020000|2024-08-16 00:27:00|107469.6|107419.6|107469.7|107419.7|107470|107420|107469.6|107419.6|5
1723768030000|2024-08-16 00:27:10|107469.9|107419.9|107469.9|107419.9|107469.9|107419.9|107469.9|107419.9|1
1723768040000|2024-08-16 00:27:20|107469.8|107419.8|107471|107421|107471|107421|107469.8|107419.8|4
1723768050000|2024-08-16 00:27:30|107471.5|107421.5|107472|107422|107472.1|107422.1|107471.5|107421.5|3
1723768060000|2024-08-16 00:27:40|107471|107421|107471.6|107421.6|107471.6|107421.6|107469.6|107419.6|6
1723768070000|2024-08-16 00:27:50|107470.9|107420.9|107471.7|107421.7|107471.8|107421.8|107470.9|107420.9|4
1723768080000|2024-08-16 00:28:00|107469.9|107419.9|107470.3|107420.3|107471|107421|107469.9|107419.9|5
1723768090000|2024-08-16 00:28:10|107472.4|107422.4|107471.1|107421.1|107472.4|107422.4|107471|107421|3
1723768100000|2024-08-16 00:28:20|107471.2|107421.2|107470.7|107420.7|107471.2|107421.2|107470.7|107420.7|4
1723768110000|2024-08-16 00:28:30|107470.8|107420.8|107472|107422|107473.8|107423.8|107470.8|107420.8|8
1723768120000|2024-08-16 00:28:40|107472.6|107422.6|107472.4|107422.4|107472.7|107422.7|107472.4|107422.4|4
1723768130000|2024-08-16 00:28:50|107474.4|107424.4|107470.5|107420.5|107476|107426|107470.5|107420.5|8
1723768140000|2024-08-16 00:29:00|107470.6|107420.6|107470.3|107420.3|107470.6|107420.6|107469.3|107419.3|5
1723768150000|2024-08-16 00:29:10|107469.9|107419.9|107469.4|107419.4|107469.9|107419.9|107469.3|107419.3|6
1723768160000|2024-08-16 00:29:20|107469.3|107419.3|107469.3|107419.3|107469.3|107419.3|107469.3|107419.3|1
1723768170000|2024-08-16 00:29:30|107467.6|107417.6|107467.7|107417.7|107467.7|107417.7|107467.3|107417.3|3
1723768180000|2024-08-16 00:29:40|107468.2|107418.2|107468.2|107418.2|107468.2|107418.2|107468.1|107418.1|5
1723768190000|2024-08-16 00:29:50|107464.3|107414.3|107464.8|107414.8|107464.8|107414.8|107464.3|107414.3|3
1723768200000|2024-08-16 00:30:00|107465.8|107415.8|107468.1|107418.1|107468.1|107418.1|107465.4|107415.4|10
1723768210000|2024-08-16 00:30:10|107468|107418|107468.2|107418.2|107468.2|107418.2|107468|107418|2
1723768220000|2024-08-16 00:30:20|107468.1|107418.1|107456.3|107406.3|107468.1|107418.1|107456.2|107406.2|11
1723768230000|2024-08-16 00:30:30|107456.2|107406.2|107457.7|107407.7|107457.7|107407.7|107456.2|107406.2|2
1723768240000|2024-08-16 00:30:40|107458|107408|107458.4|107408.4|107458.4|107408.4|107458|107408|3
1723768250000|2024-08-16 00:30:50|107460.5|107410.5|107463.2|107413.2|107463.2|107413.2|107460.5|107410.5|2
1723768260000|2024-08-16 00:31:00|107463.4|107413.4|107460.8|107410.8|107464|107414|107456.9|107406.9|11
1723768270000|2024-08-16 00:31:10|107461.2|107411.2|107461.3|107411.3|107461.3|107411.3|107461.1|107411.1|3
1723768280000|2024-08-16 00:31:20|107461.4|107411.4|107461.3|107411.3|107461.4|107411.4|107461.3|107411.3|2
1723768290000|2024-08-16 00:31:30|107461.2|107411.2|107461.4|107411.4|107462.7|107412.7|107461.2|107411.2|5
1723768300000|2024-08-16 00:31:40|107461.3|107411.3|107458.6|107408.6|107461.3|107411.3|107458.3|107408.3|8
1723768310000|2024-08-16 00:31:50|107459|107409|107458.2|107408.2|107459.7|107409.7|107458.2|107408.2|8
1723768320000|2024-08-16 00:32:00|107458.1|107408.1|107458|107408|107458.1|107408.1|107458|107408|2
1723768330000|2024-08-16 00:32:10|107458.1|107408.1|107451.3|107401.3|107458.1|107408.1|107451.3|107401.3|9
1723768340000|2024-08-16 00:32:20|107450.9|107400.9|107448.5|107398.5|107450.9|107400.9|107447.5|107397.5|9
1723768350000|2024-08-16 00:32:30|107448.4|107398.4|107448.1|107398.1|107448.5|107398.5|107448.1|107398.1|5
1723768360000|2024-08-16 00:32:40|107447.8|107397.8|107447.2|107397.2|107447.9|107397.9|107447.2|107397.2|4
1723768370000|2024-08-16 00:32:50|107447.1|107397.1|107447.2|107397.2|107447.2|107397.2|107446.3|107396.3|9
1723768380000|2024-08-16 00:33:00|107447.1|107397.1|107444.7|107394.7|107447.1|107397.1|107444.6|107394.6|6
1723768390000|2024-08-16 00:33:10|107444.8|107394.8|107439.7|107389.7|107444.8|107394.8|107439.7|107389.7|17
1723768400000|2024-08-16 00:33:20|107440.5|107390.5|107441.4|107391.4|107442.8|107392.8|107438.4|107388.4|13
1723768410000|2024-08-16 00:33:30|107441.7|107391.7|107443.3|107393.3|107445.5|107395.5|107441.7|107391.7|21
1723768420000|2024-08-16 00:33:40|107442.9|107392.9|107441.3|107391.3|107444.5|107394.5|107441.1|107391.1|13
1723768430000|2024-08-16 00:33:50|107441.1|107391.1|107440.2|107390.2|107441.1|107391.1|107439.9|107389.9|5
1723768440000|2024-08-16 00:34:00|107439.9|107389.9|107440|107390|107440.1|107390.1|107439.9|107389.9|3
1723768450000|2024-08-16 00:34:10|107440.2|107390.2|107440.3|107390.3|107440.3|107390.3|107439.6|107389.6|4
1723768460000|2024-08-16 00:34:20|107440.2|107390.2|107440.7|107390.7|107440.7|107390.7|107439.9|107389.9|6
1723768470000|2024-08-16 00:34:30|107440.8|107390.8|107443.9|107393.9|107443.9|107393.9|107440.8|107390.8|9
1723768480000|2024-08-16 00:34:40|107444.3|107394.3|107444.5|107394.5|107444.6|107394.6|107444.3|107394.3|3
1723768490000|2024-08-16 00:34:50|107444.9|107394.9|107446.1|107396.1|107446.1|107396.1|107444.5|107394.5|7
1723768500000|2024-08-16 00:35:00|107445.9|107395.9|107451.2|107401.2|107451.4|107401.4|107445.9|107395.9|13
1723768510000|2024-08-16 00:35:10|107451.1|107401.1|107451.3|107401.3|107451.3|107401.3|107451.1|107401.1|3
1723768520000|2024-08-16 00:35:20|107454.7|107404.7|107460.1|107410.1|107460.1|107410.1|107454.7|107404.7|20
1723768530000|2024-08-16 00:35:30|107460.2|107410.2|107459.9|107409.9|107460.2|107410.2|107459.9|107409.9|4
1723768540000|2024-08-16 00:35:40|107458.5|107408.5|107457|107407|107458.5|107408.5|107456.8|107406.8|8
1723768550000|2024-08-16 00:35:50|107456.6|107406.6|107457|107407|107457|107407|107456.4|107406.4|6
1723768560000|2024-08-16 00:36:00|107457.1|107407.1|107453.6|107403.6|107457.1|107407.1|107453.6|107403.6|7
1723768570000|2024-08-16 00:36:10|107455.4|107405.4|107455.6|107405.6|107455.7|107405.7|107455.4|107405.4|4
1723768580000|2024-08-16 00:36:20|107455.9|107405.9|107455.7|107405.7|107455.9|107405.9|107455.7|107405.7|2
1723768590000|2024-08-16 00:36:30|107454.9|107404.9|107458.8|107408.8|107458.8|107408.8|107454.9|107404.9|11
1723768600000|2024-08-16 00:36:40|107458.4|107408.4|107458.6|107408.6|107458.8|107408.8|107458.3|107408.3|10
1723768610000|2024-08-16 00:36:50|107458.5|107408.5|107458.2|107408.2|107458.8|107408.8|107457|107407|14
1723768620000|2024-08-16 00:37:00|107458|107408|107459.1|107409.1|107459.1|107409.1|107458|107408|6
1723768630000|2024-08-16 00:37:10|107456.9|107406.9|107463.1|107413.1|107463.5|107413.5|107456.3|107406.3|22
1723768640000|2024-08-16 00:37:20|107463.4|107413.4|107463.8|107413.8|107463.8|107413.8|107463.2|107413.2|6
1723768650000|2024-08-16 00:37:30|107463.9|107413.9|107461.3|107411.3|107463.9|107413.9|107459.9|107409.9|11
1723768660000|2024-08-16 00:37:40|107461.2|107411.2|107463.2|107413.2|107463.5|107413.5|107460.8|107410.8|8
1723768670000|2024-08-16 00:37:50|107463.4|107413.4|107463.7|107413.7|107463.7|107413.7|107463.3|107413.3|3
1723768680000|2024-08-16 00:38:00|107464|107414|107463.8|107413.8|107464.2|107414.2|107463.8|107413.8|3
1723768690000|2024-08-16 00:38:10|107464|107414|107464.3|107414.3|107464.3|107414.3|107463.9|107413.9|3
1723768700000|2024-08-16 00:38:20|107464.4|107414.4|107464|107414|107465|107415|107464|107414|8
1723768710000|2024-08-16 00:38:30|107464.6|107414.6|107463.8|107413.8|107464.6|107414.6|107463.7|107413.7|4
1723768720000|2024-08-16 00:38:40|107463.9|107413.9|107464.7|107414.7|107466.8|107416.8|107463.9|107413.9|7
1723768730000|2024-08-16 00:38:50|107463.6|107413.6|107463.1|107413.1|107464.3|107414.3|107463.1|107413.1|11
1723768740000|2024-08-16 00:39:00|107463.3|107413.3|107464.9|107414.9|107464.9|107414.9|107462.9|107412.9|7
1723768750000|2024-08-16 00:39:10|107465|107415|107465.3|107415.3|107465.3|107415.3|107465|107415|3
1723768760000|2024-08-16 00:39:20|107465.1|107415.1|107465|107415|107465.1|107415.1|107465|107415|2
1723768770000|2024-08-16 00:39:30|107465.3|107415.3|107469.8|107419.8|107469.8|107419.8|107465.3|107415.3|8
1723768780000|2024-08-16 00:39:40|107469.2|107419.2|107467.6|107417.6|107469.4|107419.4|107467.6|107417.6|3
1723768790000|2024-08-16 00:39:50|107467.4|107417.4|107465.9|107415.9|107467.4|107417.4|107465.9|107415.9|7
1723768800000|2024-08-16 00:40:00|107464.8|107414.8|107465.4|107415.4|107465.4|107415.4|107463.8|107413.8|7
1723768810000|2024-08-16 00:40:10|107465.1|107415.1|107465.1|107415.1|107465.1|107415.1|107464.6|107414.6|5
1723768820000|2024-08-16 00:40:20|107465.4|107415.4|107465.2|107415.2|107465.4|107415.4|107465.2|107415.2|2
1723768830000|2024-08-16 00:40:30|107465.3|107415.3|107464.8|107414.8|107465.3|107415.3|107464.5|107414.5|5
1723768840000|2024-08-16 00:40:40|107464.7|107414.7|107467.1|107417.1|107467.3|107417.3|107464.7|107414.7|3
1723768850000|2024-08-16 00:40:50|107467|107417|107460|107410|107467|107417|107460|107410|7
1723768860000|2024-08-16 00:41:00|107460.3|107410.3|107461.1|107411.1|107461.1|107411.1|107460|107410|5
1723768870000|2024-08-16 00:41:10|107461|107411|107461|107411|107461|107411|107461|107411|1
1723768880000|2024-08-16 00:41:20|107462.9|107412.9|107462.7|107412.7|107463.5|107413.5|107461.6|107411.6|8
1723768890000|2024-08-16 00:41:30|107462.9|107412.9|107462.9|107412.9|107462.9|107412.9|107462.8|107412.8|3
1723768900000|2024-08-16 00:41:40|107463.3|107413.3|107463.3|107413.3|107463.3|107413.3|107463.3|107413.3|1
1723768910000|2024-08-16 00:41:50|107463.2|107413.2|107462.4|107412.4|107464.1|107414.1|107462.4|107412.4|7
1723768920000|2024-08-16 00:42:00|107462.3|107412.3|107464.8|107414.8|107464.8|107414.8|107462.3|107412.3|9
1723768930000|2024-08-16 00:42:10|107465.1|107415.1|107464.3|107414.3|107465.1|107415.1|107463.2|107413.2|9
1723768940000|2024-08-16 00:42:20|107464.6|107414.6|107464.2|107414.2|107464.6|107414.6|107464.2|107414.2|2
1723768950000|2024-08-16 00:42:30|107463.6|107413.6|107464.6|107414.6|107464.6|107414.6|107463.6|107413.6|7
1723768960000|2024-08-16 00:42:40|107464|107414|107464.7|107414.7|107465.4|107415.4|107464|107414|7
1723768970000|2024-08-16 00:42:50|107465.3|107415.3|107464.5|107414.5|107465.3|107415.3|107464.5|107414.5|4
1723768980000|2024-08-16 00:43:00|107465.2|107415.2|107462.5|107412.5|107466.2|107416.2|107462.3|107412.3|8
1723768990000|2024-08-16 00:43:10|107462.4|107412.4|107464.7|107414.7|107464.7|107414.7|107461.9|107411.9|6
1723769000000|2024-08-16 00:43:20|107463.8|107413.8|107462.6|107412.6|107463.8|107413.8|107462.6|107412.6|6
1723769010000|2024-08-16 00:43:30|107462.4|107412.4|107462.4|107412.4|107462.4|107412.4|107462.3|107412.3|3
1723769020000|2024-08-16 00:43:40|107462.5|107412.5|107463.1|107413.1|107463.7|107413.7|107462.5|107412.5|7
1723769030000|2024-08-16 00:43:50|107462.8|107412.8|107461.3|107411.3|107462.8|107412.8|107461.2|107411.2|6
1723769040000|2024-08-16 00:44:00|107461.4|107411.4|107461.9|107411.9|107461.9|107411.9|107461.4|107411.4|3
1723769050000|2024-08-16 00:44:10|107462|107412|107461.8|107411.8|107463.8|107413.8|107461.5|107411.5|12
1723769060000|2024-08-16 00:44:20|107462.1|107412.1|107464.7|107414.7|107464.7|107414.7|107461.2|107411.2|9
1723769070000|2024-08-16 00:44:30|107464.8|107414.8|107467.5|107417.5|107467.5|107417.5|107464.8|107414.8|7
1723769080000|2024-08-16 00:44:40|107467.8|107417.8|107467.9|107417.9|107467.9|107417.9|107467.3|107417.3|5
1723769090000|2024-08-16 00:44:50|107468.9|107418.9|107470.9|107420.9|107471.9|107421.9|107468.9|107418.9|8
1723769100000|2024-08-16 00:45:00|107471.3|107421.3|107467.5|107417.5|107471.9|107421.9|107467.4|107417.4|6
1723769110000|2024-08-16 00:45:10|107468.2|107418.2|107465.1|107415.1|107468.2|107418.2|107465.1|107415.1|5
1723769120000|2024-08-16 00:45:20|107465.5|107415.5|107464.5|107414.5|107465.5|107415.5|107464.5|107414.5|8
1723769130000|2024-08-16 00:45:30|107464.6|107414.6|107465.9|107415.9|107466.4|107416.4|107464.5|107414.5|6
1723769140000|2024-08-16 00:45:40|107465.2|107415.2|107465.5|107415.5|107466.4|107416.4|107465.2|107415.2|7
1723769150000|2024-08-16 00:45:50|107465.7|107415.7|107462.7|107412.7|107465.7|107415.7|107462.6|107412.6|9
1723769160000|2024-08-16 00:46:00|107462.8|107412.8|107462.7|107412.7|107462.8|107412.8|107462.7|107412.7|2
1723769170000|2024-08-16 00:46:10|107463|107413|107463.4|107413.4|107463.4|107413.4|107463|107413|3
1723769180000|2024-08-16 00:46:20|107463.2|107413.2|107460.9|107410.9|107464.3|107414.3|107460.8|107410.8|12
1723769190000|2024-08-16 00:46:30|107460.8|107410.8|107461.1|107411.1|107461.1|107411.1|107460.8|107410.8|3
1723769200000|2024-08-16 00:46:40|107461.2|107411.2|107461|107411|107461.9|107411.9|107461|107411|9
1723769210000|2024-08-16 00:46:50|107460.9|107410.9|107464.1|107414.1|107464.1|107414.1|107460.9|107410.9|8
1723769220000|2024-08-16 00:47:00|107464.3|107414.3|107465.7|107415.7|107465.7|107415.7|107464.3|107414.3|5
1723769230000|2024-08-16 00:47:10|107465.4|107415.4|107465.9|107415.9|107465.9|107415.9|107465.4|107415.4|5
1723769240000|2024-08-16 00:47:20|107465.6|107415.6|107465.4|107415.4|107465.7|107415.7|107465.4|107415.4|3
1723769250000|2024-08-16 00:47:30|107466.1|107416.1|107465.6|107415.6|107466.1|107416.1|107465.6|107415.6|5
1723769260000|2024-08-16 00:47:40|107464.5|107414.5|107465.2|107415.2|107465.2|107415.2|107464.4|107414.4|11
1723769270000|2024-08-16 00:47:50|107464.6|107414.6|107464.8|107414.8|107464.9|107414.9|107464.6|107414.6|3
1723769280000|2024-08-16 00:48:00|107464.2|107414.2|107464.2|107414.2|107464.5|107414.5|107464.2|107414.2|4
1723769290000|2024-08-16 00:48:10|107464.1|107414.1|107464.3|107414.3|107464.5|107414.5|107464.1|107414.1|5
1723769300000|2024-08-16 00:48:20|107465.3|107415.3|107465.2|107415.2|107465.3|107415.3|107464.9|107414.9|4
1723769310000|2024-08-16 00:48:30|107464.9|107414.9|107460.6|107410.6|107464.9|107414.9|107459.8|107409.8|5
1723769320000|2024-08-16 00:48:40|107461.7|107411.7|107461.5|107411.5|107461.7|107411.7|107461.5|107411.5|3
1723769330000|2024-08-16 00:48:50|107461.4|107411.4|107461.6|107411.6|107461.6|107411.6|107461.4|107411.4|3
1723769340000|2024-08-16 00:49:00|107461.9|107411.9|107458|107408|107461.9|107411.9|107458|107408|7
1723769350000|2024-08-16 00:49:10|107457.3|107407.3|107457.7|107407.7|107457.7|107407.7|107456.6|107406.6|7
1723769360000|2024-08-16 00:49:20|107457.6|107407.6|107458.6|107408.6|107458.6|107408.6|107457.6|107407.6|5
1723769370000|2024-08-16 00:49:30|107459.5|107409.5|107459.3|107409.3|107459.5|107409.5|107459.3|107409.3|3
1723769380000|2024-08-16 00:49:40|107459.4|107409.4|107459.4|107409.4|107459.4|107409.4|107459.4|107409.4|1
1723769390000|2024-08-16 00:49:50|107458.8|107408.8|107462.4|107412.4|107462.4|107412.4|107458.8|107408.8|9
1723769400000|2024-08-16 00:50:00|107463.1|107413.1|107464.3|107414.3|107464.3|107414.3|107462.6|107412.6|7
1723769410000|2024-08-16 00:50:10|107464.4|107414.4|107464.8|107414.8|107464.8|107414.8|107464.4|107414.4|2
1723769420000|2024-08-16 00:50:20|107465.2|107415.2|107465.6|107415.6|107465.7|107415.7|107464.9|107414.9|8
1723769430000|2024-08-16 00:50:30|107465.7|107415.7|107467.9|107417.9|107467.9|107417.9|107463.6|107413.6|9
1723769440000|2024-08-16 00:50:40|107467.6|107417.6|107466.5|107416.5|107468.2|107418.2|107466.3|107416.3|10
1723769450000|2024-08-16 00:50:50|107466.6|107416.6|107465.9|107415.9|107466.7|107416.7|107465.9|107415.9|6
1723769460000|2024-08-16 00:51:00|107466.2|107416.2|107465.2|107415.2|107466.2|107416.2|107465.2|107415.2|6
1723769470000|2024-08-16 00:51:10|107461.7|107411.7|107467|107417|107467|107417|107461.7|107411.7|5
1723769480000|2024-08-16 00:51:20|107466.9|107416.9|107463.1|107413.1|107466.9|107416.9|107463.1|107413.1|6
1723769490000|2024-08-16 00:51:30|107463.3|107413.3|107463|107413|107463.3|107413.3|107462.4|107412.4|5
1723769500000|2024-08-16 00:51:40|107463.2|107413.2|107463.9|107413.9|107463.9|107413.9|107463.2|107413.2|4
1723769510000|2024-08-16 00:51:50|107463.6|107413.6|107462.2|107412.2|107463.6|107413.6|107461.2|107411.2|12
1723769520000|2024-08-16 00:52:00|107461.9|107411.9|107462.6|107412.6|107462.7|107412.7|107461.8|107411.8|7
1723769530000|2024-08-16 00:52:10|107463.4|107413.4|107465.3|107415.3|107465.3|107415.3|107463.3|107413.3|7
1723769540000|2024-08-16 00:52:20|107463.3|107413.3|107465.3|107415.3|107466.8|107416.8|107463.3|107413.3|8
1723769550000|2024-08-16 00:52:30|107465.4|107415.4|107463.1|107413.1|107465.4|107415.4|107463.1|107413.1|11
1723769560000|2024-08-16 00:52:40|107463.4|107413.4|107463.5|107413.5|107463.5|107413.5|107463.4|107413.4|2
1723769570000|2024-08-16 00:52:50|107463.9|107413.9|107465.7|107415.7|107465.7|107415.7|107463.9|107413.9|6
1723769580000|2024-08-16 00:53:00|107465.8|107415.8|107466.1|107416.1|107466.1|107416.1|107465.7|107415.7|5
1723769590000|2024-08-16 00:53:10|107466.2|107416.2|107465.5|107415.5|107466.2|107416.2|107465.5|107415.5|4
1723769600000|2024-08-16 00:53:20|107465|107415|107463.9|107413.9|107465|107415|107461.1|107411.1|15
1723769610000|2024-08-16 00:53:30|107464.1|107414.1|107464|107414|107466.1|107416.1|107464|107414|5
1723769620000|2024-08-16 00:53:40|107464.4|107414.4|107465.5|107415.5|107467.5|107417.5|107463.3|107413.3|7
1723769630000|2024-08-16 00:53:50|107465.9|107415.9|107466.1|107416.1|107466.1|107416.1|107465.9|107415.9|2
1723769640000|2024-08-16 00:54:00|107465.7|107415.7|107465.2|107415.2|107466.4|107416.4|107465.2|107415.2|7
1723769650000|2024-08-16 00:54:10|107467.1|107417.1|107462.9|107412.9|107467.1|107417.1|107462.6|107412.6|11
1723769660000|2024-08-16 00:54:20|107463|107413|107466.4|107416.4|107466.4|107416.4|107462.4|107412.4|9
1723769670000|2024-08-16 00:54:30|107466.3|107416.3|107466|107416|107466.7|107416.7|107466|107416|4
1723769680000|2024-08-16 00:54:40|107466.1|107416.1|107464.4|107414.4|107468.2|107418.2|107463.8|107413.8|14
1723769690000|2024-08-16 00:54:50|107463.5|107413.5|107478.5|107428.5|107478.5|107428.5|107461.6|107411.6|25
1723769700000|2024-08-16 00:55:00|107477.6|107427.6|107473|107423|107477.6|107427.6|107472.3|107422.3|14
1723769710000|2024-08-16 00:55:10|107472.8|107422.8|107473|107423|107473|107423|107472.8|107422.8|3
1723769720000|2024-08-16 00:55:20|107472.9|107422.9|107473.2|107423.2|107473.4|107423.4|107472.9|107422.9|7
1723769730000|2024-08-16 00:55:30|107473.5|107423.5|107478.5|107428.5|107478.5|107428.5|107473.5|107423.5|8
1723769740000|2024-08-16 00:55:40|107478.6|107428.6|107483.5|107433.5|107486.2|107436.2|107475.9|107425.9|11
1723769750000|2024-08-16 00:55:50|107483.2|107433.2|107481|107431|107483.2|107433.2|107480.9|107430.9|7
1723769760000|2024-08-16 00:56:00|107480.9|107430.9|107481.2|107431.2|107481.2|107431.2|107480.7|107430.7|5
1723769770000|2024-08-16 00:56:10|107480.8|107430.8|107481.9|107431.9|107483.3|107433.3|107480.6|107430.6|10
1723769780000|2024-08-16 00:56:20|107481.8|107431.8|107482.1|107432.1|107482.1|107432.1|107481.8|107431.8|4
1723769790000|2024-08-16 00:56:30|107484.6|107434.6|107478.8|107428.8|107484.6|107434.6|107478.8|107428.8|11
1723769800000|2024-08-16 00:56:40|107477.8|107427.8|107475.9|107425.9|107477.8|107427.8|107475.7|107425.7|6
1723769810000|2024-08-16 00:56:50|107475.8|107425.8|107476.2|107426.2|107476.2|107426.2|107475.8|107425.8|3
1723769820000|2024-08-16 00:57:00|107475.9|107425.9|107477|107427|107477.2|107427.2|107475.9|107425.9|5
1723769830000|2024-08-16 00:57:10|107479.1|107429.1|107477.7|107427.7|107479.1|107429.1|107477|107427|8
1723769840000|2024-08-16 00:57:20|107477.8|107427.8|107477.9|107427.9|107477.9|107427.9|107477.8|107427.8|2
1723769850000|2024-08-16 00:57:30|107476.5|107426.5|107473.6|107423.6|107477.5|107427.5|107473.6|107423.6|6
1723769860000|2024-08-16 00:57:40|107473.8|107423.8|107473.8|107423.8|107473.8|107423.8|107473.8|107423.8|1
1723769870000|2024-08-16 00:57:50|107474|107424|107473.8|107423.8|107474.2|107424.2|107473.2|107423.2|7
1723769880000|2024-08-16 00:58:00|107475|107425|107468.7|107418.7|107475|107425|107468.7|107418.7|9
1723769890000|2024-08-16 00:58:10|107467.2|107417.2|107467.6|107417.6|107468.6|107418.6|107466.8|107416.8|5
1723769900000|2024-08-16 00:58:20|107467.9|107417.9|107467.9|107417.9|107467.9|107417.9|107467.8|107417.8|3
1723769910000|2024-08-16 00:58:30|107467.2|107417.2|107466.6|107416.6|107467.2|107417.2|107466.6|107416.6|4
1723769920000|2024-08-16 00:58:40|107466.7|107416.7|107467.3|107417.3|107467.3|107417.3|107466.7|107416.7|4
1723769930000|2024-08-16 00:58:50|107467.4|107417.4|107469.5|107419.5|107469.5|107419.5|107467.3|107417.3|5
1723769940000|2024-08-16 00:59:00|107469.8|107419.8|107469.8|107419.8|107469.8|107419.8|107469.8|107419.8|1
1723769950000|2024-08-16 00:59:10|107469.9|107419.9|107469.8|107419.8|107469.9|107419.9|107469.8|107419.8|2
1723769960000|2024-08-16 00:59:20|107469.6|107419.6|107471.3|107421.3|107471.4|107421.4|107468|107418|4
1723769970000|2024-08-16 00:59:30|107467.5|107417.5|107462.9|107412.9|107467.5|107417.5|107462.9|107412.9|11
1723769980000|2024-08-16 00:59:40|107463|107413|107461.3|107411.3|107464|107414|107460.9|107410.9|15
1723769990000|2024-08-16 00:59:50|107461.1|107411.1|107463|107413|107463|107413|107461.1|107411.1|4
1723770000000|2024-08-16 01:00:00|107461.6|107411.6|107459.7|107409.7|107461.6|107411.6|107459.4|107409.4|9
1723770010000|2024-08-16 01:00:10|107459.5|107409.5|107460|107410|107460.2|107410.2|107459.4|107409.4|8
1723770020000|2024-08-16 01:00:20|107460.6|107410.6|107460.5|107410.5|107460.9|107410.9|107460.4|107410.4|8
1723770030000|2024-08-16 01:00:30|107461|107411|107460.8|107410.8|107461|107411|107460.8|107410.8|5
1723770040000|2024-08-16 01:00:40|107460.9|107410.9|107465.4|107415.4|107465.9|107415.9|107460.9|107410.9|13
1723770050000|2024-08-16 01:00:50|107465.6|107415.6|107466.6|107416.6|107466.6|107416.6|107464.4|107414.4|11
1723770060000|2024-08-16 01:01:00|107466.1|107416.1|107465|107415|107466.1|107416.1|107464.5|107414.5|10
1723770070000|2024-08-16 01:01:10|107464.9|107414.9|107467|107417|107467|107417|107464.3|107414.3|11
1723770080000|2024-08-16 01:01:20|107468|107418|107467.2|107417.2|107468.2|107418.2|107465.3|107415.3|6
1723770090000|2024-08-16 01:01:30|107466.9|107416.9|107467.5|107417.5|107467.5|107417.5|107466.9|107416.9|7
1723770100000|2024-08-16 01:01:40|107467.1|107417.1|107465.1|107415.1|107467.1|107417.1|107464.3|107414.3|9
1723770110000|2024-08-16 01:01:50|107464.9|107414.9|107464.2|107414.2|107465.5|107415.5|107464.2|107414.2|9
1723770120000|2024-08-16 01:02:00|107464.3|107414.3|107463.8|107413.8|107464.4|107414.4|107463.5|107413.5|7
1723770130000|2024-08-16 01:02:10|107464.4|107414.4|107465.2|107415.2|107465.2|107415.2|107464.4|107414.4|4
1723770140000|2024-08-16 01:02:20|107465.7|107415.7|107466.4|107416.4|107466.9|107416.9|107465.7|107415.7|8
1723770150000|2024-08-16 01:02:30|107466.3|107416.3|107469.8|107419.8|107470.5|107420.5|107466.3|107416.3|13
1723770160000|2024-08-16 01:02:40|107469.5|107419.5|107469.4|107419.4|107469.6|107419.6|107469.4|107419.4|3
1723770170000|2024-08-16 01:02:50|107469.2|107419.2|107467.2|107417.2|107469.2|107419.2|107467.2|107417.2|6
1723770180000|2024-08-16 01:03:00|107467.7|107417.7|107464.9|107414.9|107469.2|107419.2|107464.9|107414.9|13
1723770190000|2024-08-16 01:03:10|107464.6|107414.6|107463.2|107413.2|107464.6|107414.6|107463.2|107413.2|6
1723770200000|2024-08-16 01:03:20|107463.1|107413.1|107463.3|107413.3|107463.8|107413.8|107463|107413|5
1723770210000|2024-08-16 01:03:30|107463.1|107413.1|107463.9|107413.9|107464|107414|107463.1|107413.1|3
1723770220000|2024-08-16 01:03:40|107462.7|107412.7|107469.1|107419.1|107471.4|107421.4|107462.7|107412.7|14
1723770230000|2024-08-16 01:03:50|107468.7|107418.7|107468.4|107418.4|107468.8|107418.8|107468.4|107418.4|4
1723770240000|2024-08-16 01:04:00|107467.5|107417.5|107467.3|107417.3|107468.1|107418.1|107467.3|107417.3|4
1723770250000|2024-08-16 01:04:10|107467.2|107417.2|107462.6|107412.6|107467.2|107417.2|107462.6|107412.6|8
1723770260000|2024-08-16 01:04:20|107462.9|107412.9|107461.4|107411.4|107462.9|107412.9|107461.3|107411.3|12
1723770270000|2024-08-16 01:04:30|107462.9|107412.9|107462.7|107412.7|107462.9|107412.9|107462.7|107412.7|5
1723770280000|2024-08-16 01:04:40|107462.8|107412.8|107461.5|107411.5|107462.8|107412.8|107460.6|107410.6|11
1723770290000|2024-08-16 01:04:50|107462.1|107412.1|107464.6|107414.6|107464.6|107414.6|107461.8|107411.8|9
1723770300000|2024-08-16 01:05:00|107465.4|107415.4|107469.4|107419.4|107469.4|107419.4|107465.4|107415.4|13
1723770310000|2024-08-16 01:05:10|107469.7|107419.7|107472.5|107422.5|107472.5|107422.5|107469.2|107419.2|10
1723770320000|2024-08-16 01:05:20|107472.8|107422.8|107472|107422|107473.9|107423.9|107472|107422|6
1723770330000|2024-08-16 01:05:30|107471.4|107421.4|107472.4|107422.4|107472.4|107422.4|107471|107421|5
1723770340000|2024-08-16 01:05:40|107472.7|107422.7|107474.2|107424.2|107474.5|107424.5|107472.7|107422.7|8
1723770350000|2024-08-16 01:05:50|107474.3|107424.3|107474.7|107424.7|107474.8|107424.8|107474.3|107424.3|3
1723770360000|2024-08-16 01:06:00|107473.7|107423.7|107471.4|107421.4|107474.9|107424.9|107471.4|107421.4|5
1723770370000|2024-08-16 01:06:10|107471.1|107421.1|107470.3|107420.3|107471.1|107421.1|107470|107420|6
1723770380000|2024-08-16 01:06:20|107470.4|107420.4|107471.9|107421.9|107472.2|107422.2|107470.4|107420.4|6
1723770390000|2024-08-16 01:06:30|107471.4|107421.4|107471.6|107421.6|107471.7|107421.7|107471.4|107421.4|4
1723770400000|2024-08-16 01:06:40|107472.1|107422.1|107471.4|107421.4|107472.2|107422.2|107471.4|107421.4|5
1723770410000|2024-08-16 01:06:50|107471.8|107421.8|107471.6|107421.6|107471.8|107421.8|107471.6|107421.6|3
1723770420000|2024-08-16 01:07:00|107471.2|107421.2|107471.7|107421.7|107472.4|107422.4|107466.3|107416.3|12
1723770430000|2024-08-16 01:07:10|107471.3|107421.3|107472.5|107422.5|107472.5|107422.5|107471.3|107421.3|5
1723770440000|2024-08-16 01:07:20|107472.3|107422.3|107473.8|107423.8|107474|107424|107472.3|107422.3|4
1723770450000|2024-08-16 01:07:30|107473.6|107423.6|107473.9|107423.9|107473.9|107423.9|107473.6|107423.6|3
1723770460000|2024-08-16 01:07:40|107473.8|107423.8|107474.4|107424.4|107475.6|107425.6|107473.8|107423.8|17
1723770470000|2024-08-16 01:07:50|107474.3|107424.3|107473|107423|107474.3|107424.3|107473|107423|4
1723770480000|2024-08-16 01:08:00|107473.1|107423.1|107471.8|107421.8|107473.1|107423.1|107471.8|107421.8|6
1723770490000|2024-08-16 01:08:10|107471.3|107421.3|107470.2|107420.2|107471.3|107421.3|107469.7|107419.7|7
1723770500000|2024-08-16 01:08:20|107470.6|107420.6|107470.3|107420.3|107471.1|107421.1|107470.2|107420.2|8
1723770510000|2024-08-16 01:08:30|107470|107420|107471.3|107421.3|107471.7|107421.7|107470|107420|9
1723770520000|2024-08-16 01:08:40|107470.9|107420.9|107472.9|107422.9|107472.9|107422.9|107470.9|107420.9|6
1723770530000|2024-08-16 01:08:50|107474.2|107424.2|107473.1|107423.1|107474.4|107424.4|107473.1|107423.1|8
1723770540000|2024-08-16 01:09:00|107473.2|107423.2|107472.9|107422.9|107473.2|107423.2|107472.8|107422.8|5
1723770550000|2024-08-16 01:09:10|107473|107423|107474.1|107424.1|107475.7|107425.7|107473|107423|15
1723770560000|2024-08-16 01:09:20|107473.9|107423.9|107474.9|107424.9|107475|107425|107473.9|107423.9|6
1723770570000|2024-08-16 01:09:30|107474.2|107424.2|107472.2|107422.2|107475.4|107425.4|107472.2|107422.2|14
1723770580000|2024-08-16 01:09:40|107472.7|107422.7|107471.8|107421.8|107472.7|107422.7|107471.7|107421.7|6
1723770590000|2024-08-16 01:09:50|107471.3|107421.3|107471.7|107421.7|107471.7|107421.7|107471.3|107421.3|4
1723770600000|2024-08-16 01:10:00|107471.4|107421.4|107472.3|107422.3|107472.4|107422.4|107471.4|107421.4|7
1723770610000|2024-08-16 01:10:10|107472.6|107422.6|107472.7|107422.7|107473.3|107423.3|107472.6|107422.6|4
1723770620000|2024-08-16 01:10:20|107472.8|107422.8|107473.5|107423.5|107473.5|107423.5|107472.8|107422.8|3
1723770630000|2024-08-16 01:10:30|107473|107423|107473|107423|107473|107423|107473|107423|1
1723770640000|2024-08-16 01:10:40|107472.5|107422.5|107472.3|107422.3|107472.5|107422.5|107472.3|107422.3|3
1723770650000|2024-08-16 01:10:50|107472.4|107422.4|107468|107418|107472.4|107422.4|107466.2|107416.2|6
1723770660000|2024-08-16 01:11:00|107468.1|107418.1|107463.8|107413.8|107468.4|107418.4|107463.8|107413.8|13
1723770670000|2024-08-16 01:11:10|107463.4|107413.4|107461.3|107411.3|107463.8|107413.8|107461.3|107411.3|6
1723770680000|2024-08-16 01:11:20|107461.7|107411.7|107462.7|107412.7|107462.7|107412.7|107461.4|107411.4|8
1723770690000|2024-08-16 01:11:30|107462.9|107412.9|107462.7|107412.7|107463.5|107413.5|107462.7|107412.7|7
1723770700000|2024-08-16 01:11:40|107464.6|107414.6|107467.9|107417.9|107467.9|107417.9|107464.6|107414.6|7
1723770710000|2024-08-16 01:11:50|107468.2|107418.2|107468.5|107418.5|107469.5|107419.5|107467.9|107417.9|16
1723770720000|2024-08-16 01:12:00|107468.1|107418.1|107468|107418|107468.1|107418.1|107467.9|107417.9|4
1723770730000|2024-08-16 01:12:10|107468.3|107418.3|107468.7|107418.7|107468.7|107418.7|107468.3|107418.3|5
1723770740000|2024-08-16 01:12:20|107468.8|107418.8|107468.8|107418.8|107468.8|107418.8|107468.7|107418.7|3
1723770750000|2024-08-16 01:12:30|107469|107419|107467.8|107417.8|107469|107419|107467.8|107417.8|5
1723770760000|2024-08-16 01:12:40|107467.9|107417.9|107468|107418|107468|107418|107467.9|107417.9|2
1723770770000|2024-08-16 01:12:50|107467.8|107417.8|107464.9|107414.9|107467.8|107417.8|107460.8|107410.8|8
1723770780000|2024-08-16 01:13:00|107465.2|107415.2|107463.4|107413.4|107465.2|107415.2|107463.3|107413.3|6
1723770790000|2024-08-16 01:13:10|107463|107413|107464.1|107414.1|107464.1|107414.1|107463|107413|6
1723770800000|2024-08-16 01:13:20|107463.7|107413.7|107461.7|107411.7|107463.7|107413.7|107461.3|107411.3|6
1723770810000|2024-08-16 01:13:30|107461.6|107411.6|107461.7|107411.7|107461.7|107411.7|107461.6|107411.6|2
1723770820000|2024-08-16 01:13:40|107461.8|107411.8|107463.9|107413.9|107464|107414|107461.8|107411.8|6
1723770830000|2024-08-16 01:13:50|107464|107414|107465.2|107415.2|107465.8|107415.8|107464|107414|4
1723770840000|2024-08-16 01:14:00|107465.4|107415.4|107465.8|107415.8|107465.8|107415.8|107465.1|107415.1|5
1723770850000|2024-08-16 01:14:10|107465.6|107415.6|107470.6|107420.6|107470.6|107420.6|107465.6|107415.6|12
1723770860000|2024-08-16 01:14:20|107470.7|107420.7|107470.3|107420.3|107470.7|107420.7|107470.3|107420.3|3
1723770870000|2024-08-16 01:14:30|107470.2|107420.2|107471.4|107421.4|107471.4|107421.4|107470.2|107420.2|6
1723770880000|2024-08-16 01:14:40|107471.5|107421.5|107471.9|107421.9|107471.9|107421.9|107471.5|107421.5|2
1723770890000|2024-08-16 01:14:50|107472|107422|107472.4|107422.4|107472.4|107422.4|107472|107422|3
1723770900000|2024-08-16 01:15:00|107472.3|107422.3|107475.4|107425.4|107475.6|107425.6|107472.3|107422.3|9
1723770910000|2024-08-16 01:15:10|107475.6|107425.6|107476.1|107426.1|107476.1|107426.1|107475.2|107425.2|10
1723770920000|2024-08-16 01:15:20|107477|107427|107478.2|107428.2|107478.2|107428.2|107477|107427|5
1723770930000|2024-08-16 01:15:30|107478.1|107428.1|107472.5|107422.5|107478.1|107428.1|107472.5|107422.5|10
1723770940000|2024-08-16 01:15:40|107472.4|107422.4|107472.2|107422.2|107472.4|107422.4|107471.4|107421.4|7
1723770950000|2024-08-16 01:15:50|107472.9|107422.9|107475.3|107425.3|107475.6|107425.6|107472.4|107422.4|11
1723770960000|2024-08-16 01:16:00|107475.5|107425.5|107476|107426|107476.6|107426.6|107475.2|107425.2|15
1723770970000|2024-08-16 01:16:10|107476.3|107426.3|107476|107426|107476.7|107426.7|107476|107426|9
1723770980000|2024-08-16 01:16:20|107475.8|107425.8|107476.5|107426.5|107476.5|107426.5|107475.8|107425.8|3
1723770990000|2024-08-16 01:16:30|107476.6|107426.6|107478.6|107428.6|107478.6|107428.6|107476.2|107426.2|15
1723771000000|2024-08-16 01:16:40|107477.9|107427.9|107475.7|107425.7|107478|107428|107475.4|107425.4|13
1723771010000|2024-08-16 01:16:50|107474.4|107424.4|107473.9|107423.9|107474.4|107424.4|107473.1|107423.1|10
1723771020000|2024-08-16 01:17:00|107473.5|107423.5|107473.4|107423.4|107473.5|107423.5|107473|107423|9
1723771030000|2024-08-16 01:17:10|107473|107423|107473.2|107423.2|107473.4|107423.4|107472.9|107422.9|8
1723771040000|2024-08-16 01:17:20|107473.7|107423.7|107469.8|107419.8|107473.8|107423.8|107469.8|107419.8|9
1723771050000|2024-08-16 01:17:30|107469.3|107419.3|107467.3|107417.3|107469.6|107419.6|107464.1|107414.1|7
1723771060000|2024-08-16 01:17:40|107466.7|107416.7|107467.9|107417.9|107467.9|107417.9|107466.7|107416.7|9
1723771070000|2024-08-16 01:17:50|107468|107418|107467.2|107417.2|107468.4|107418.4|107467.2|107417.2|8
1723771080000|2024-08-16 01:18:00|107466.3|107416.3|107467.1|107417.1|107467.1|107417.1|107466.3|107416.3|8
1723771090000|2024-08-16 01:18:10|107467.3|107417.3|107465.8|107415.8|107467.3|107417.3|107465.7|107415.7|10
1723771100000|2024-08-16 01:18:20|107465.6|107415.6|107466|107416|107466.1|107416.1|107465.5|107415.5|4
1723771110000|2024-08-16 01:18:30|107465.8|107415.8|107469.8|107419.8|107470.9|107420.9|107465.8|107415.8|14
1723771120000|2024-08-16 01:18:40|107469.4|107419.4|107468.8|107418.8|107469.4|107419.4|107468.7|107418.7|5
1723771130000|2024-08-16 01:18:50|107468.9|107418.9|107470.7|107420.7|107470.7|107420.7|107468.9|107418.9|7
1723771140000|2024-08-16 01:19:00|107469.8|107419.8|107469.9|107419.9|107470|107420|107469.7|107419.7|5
1723771150000|2024-08-16 01:19:10|107470|107420|107470|107420|107470|107420|107469.9|107419.9|3
1723771160000|2024-08-16 01:19:20|107469.9|107419.9|107469.3|107419.3|107469.9|107419.9|107469.3|107419.3|5
1723771170000|2024-08-16 01:19:30|107469.4|107419.4|107467.8|107417.8|107470.5|107420.5|107467.6|107417.6|9
1723771180000|2024-08-16 01:19:40|107467.2|107417.2|107466.9|107416.9|107467.2|107417.2|107466.9|107416.9|3
1723771190000|2024-08-16 01:19:50|107467.1|107417.1|107465.5|107415.5|107467.1|107417.1|107465.5|107415.5|5
1723771200000|2024-08-16 01:20:00|107465.6|107415.6|107465|107415|107465.6|107415.6|107464.1|107414.1|9
1723771210000|2024-08-16 01:20:10|107465.1|107415.1|107464.2|107414.2|107465.1|107415.1|107464.2|107414.2|8
1723771220000|2024-08-16 01:20:20|107464.6|107414.6|107465.8|107415.8|107465.8|107415.8|107464.6|107414.6|8
1723771230000|2024-08-16 01:20:30|107465.7|107415.7|107464.9|107414.9|107465.8|107415.8|107464.7|107414.7|9
1723771240000|2024-08-16 01:20:40|107464.8|107414.8|107465.5|107415.5|107466.2|107416.2|107464.8|107414.8|10
1723771250000|2024-08-16 01:20:50|107465.8|107415.8|107464.9|107414.9|107466.2|107416.2|107464.9|107414.9|8
1723771260000|2024-08-16 01:21:00|107464|107414|107463.2|107413.2|107464|107414|107463.1|107413.1|4
1723771270000|2024-08-16 01:21:10|107463.1|107413.1|107462.8|107412.8|107463.1|107413.1|107462.7|107412.7|6
1723771280000|2024-08-16 01:21:20|107462.9|107412.9|107463|107413|107463.3|107413.3|107462.7|107412.7|5
1723771290000|2024-08-16 01:21:30|107462.9|107412.9|107462.5|107412.5|107463.8|107413.8|107461.9|107411.9|12
1723771300000|2024-08-16 01:21:40|107462.4|107412.4|107461.3|107411.3|107462.5|107412.5|107458.3|107408.3|11
1723771310000|2024-08-16 01:21:50|107460.9|107410.9|107458.1|107408.1|107460.9|107410.9|107457.7|107407.7|14
1723771320000|2024-08-16 01:22:00|107457.4|107407.4|107453.7|107403.7|107457.4|107407.4|107453.3|107403.3|14
1723771330000|2024-08-16 01:22:10|107453.6|107403.6|107452.9|107402.9|107454.7|107404.7|107452.9|107402.9|7
1723771340000|2024-08-16 01:22:20|107452.8|107402.8|107453.8|107403.8|107453.8|107403.8|107452.8|107402.8|7
1723771350000|2024-08-16 01:22:30|107454.1|107404.1|107453.1|107403.1|107454.5|107404.5|107452.1|107402.1|16
1723771360000|2024-08-16 01:22:40|107452.6|107402.6|107454.2|107404.2|107457|107407|107452.5|107402.5|16
1723771370000|2024-08-16 01:22:50|107454.6|107404.6|107452.2|107402.2|107455|107405|107451.4|107401.4|11
1723771380000|2024-08-16 01:23:00|107451.5|107401.5|107450.4|107400.4|107451.5|107401.5|107449.5|107399.5|14
1723771390000|2024-08-16 01:23:10|107450.3|107400.3|107451.9|107401.9|107452.3|107402.3|107450.3|107400.3|14
1723771400000|2024-08-16 01:23:20|107452.4|107402.4|107453|107403|107453.1|107403.1|107452|107402|6
1723771410000|2024-08-16 01:23:30|107452.6|107402.6|107451.9|107401.9|107452.8|107402.8|107451.9|107401.9|8
1723771420000|2024-08-16 01:23:40|107450.8|107400.8|107451.3|107401.3|107452.2|107402.2|107449.8|107399.8|14
1723771430000|2024-08-16 01:23:50|107451.5|107401.5|107453.7|107403.7|107453.8|107403.8|107451.4|107401.4|8
1723771440000|2024-08-16 01:24:00|107454.3|107404.3|107454.4|107404.4|107456.9|107406.9|107454.3|107404.3|20
1723771450000|2024-08-16 01:24:10|107453.5|107403.5|107453.7|107403.7|107453.9|107403.9|107453.1|107403.1|7
1723771460000|2024-08-16 01:24:20|107455.1|107405.1|107454.2|107404.2|107455.1|107405.1|107454|107404|13
1723771470000|2024-08-16 01:24:30|107455.4|107405.4|107458.4|107408.4|107458.4|107408.4|107453.7|107403.7|24
1723771480000|2024-08-16 01:24:40|107458.9|107408.9|107454.4|107404.4|107458.9|107408.9|107454.4|107404.4|14
1723771490000|2024-08-16 01:24:50|107454.5|107404.5|107458.5|107408.5|107458.5|107408.5|107454.4|107404.4|9
1723771500000|2024-08-16 01:25:00|107458.1|107408.1|107453.7|107403.7|107458.8|107408.8|107453.7|107403.7|17
1723771510000|2024-08-16 01:25:10|107453.8|107403.8|107454|107404|107454|107404|107453|107403|9
1723771520000|2024-08-16 01:25:20|107453.9|107403.9|107453.9|107403.9|107453.9|107403.9|107453.9|107403.9|1
1723771530000|2024-08-16 01:25:30|107453.7|107403.7|107452.2|107402.2|107454.1|107404.1|107451.8|107401.8|15
1723771540000|2024-08-16 01:25:40|107452.4|107402.4|107452.4|107402.4|107452.4|107402.4|107452.3|107402.3|3
1723771550000|2024-08-16 01:25:50|107452|107402|107451.4|107401.4|107452|107402|107451.4|107401.4|7
1723771560000|2024-08-16 01:26:00|107452.3|107402.3|107453|107403|107453.3|107403.3|107451.7|107401.7|8
1723771570000|2024-08-16 01:26:10|107452.9|107402.9|107452.5|107402.5|107453|107403|107452.5|107402.5|4
1723771580000|2024-08-16 01:26:20|107452.2|107402.2|107452.6|107402.6|107453.8|107403.8|107452.2|107402.2|12
1723771590000|2024-08-16 01:26:30|107453.1|107403.1|107452.6|107402.6|107453.1|107403.1|107452.6|107402.6|6
1723771600000|2024-08-16 01:26:40|107453.1|107403.1|107452.7|107402.7|107453.8|107403.8|107452.7|107402.7|7
1723771610000|2024-08-16 01:26:50|107452.9|107402.9|107451.8|107401.8|107452.9|107402.9|107451.8|107401.8|5
1723771620000|2024-08-16 01:27:00|107451.3|107401.3|107452.7|107402.7|107452.7|107402.7|107451.3|107401.3|5
1723771630000|2024-08-16 01:27:10|107452.6|107402.6|107452.6|107402.6|107452.9|107402.9|107452.6|107402.6|4
1723771640000|2024-08-16 01:27:20|107452.7|107402.7|107452.5|107402.5|107452.7|107402.7|107452.4|107402.4|5
1723771650000|2024-08-16 01:27:30|107452.4|107402.4|107451.6|107401.6|107452.4|107402.4|107451.6|107401.6|2
1723771660000|2024-08-16 01:27:40|107456.6|107406.6|107453.5|107403.5|107457.8|107407.8|107453.1|107403.1|18
1723771670000|2024-08-16 01:27:50|107453.1|107403.1|107453.4|107403.4|107454.2|107404.2|107453.1|107403.1|8
1723771680000|2024-08-16 01:28:00|107452.9|107402.9|107452.7|107402.7|107454.6|107404.6|107452.7|107402.7|7
1723771690000|2024-08-16 01:28:10|107453.1|107403.1|107451.9|107401.9|107453.1|107403.1|107451.9|107401.9|4
1723771700000|2024-08-16 01:28:20|107452|107402|107451.1|107401.1|107452|107402|107450.7|107400.7|8
1723771710000|2024-08-16 01:28:30|107451|107401|107450.5|107400.5|107451.6|107401.6|107450.3|107400.3|5
1723771720000|2024-08-16 01:28:40|107450.6|107400.6|107451.3|107401.3|107451.3|107401.3|107450.6|107400.6|8
1723771730000|2024-08-16 01:28:50|107451.2|107401.2|107451.1|107401.1|107452.6|107402.6|107451.1|107401.1|9
1723771740000|2024-08-16 01:29:00|107451|107401|107449.7|107399.7|107451.1|107401.1|107447.8|107397.8|14
1723771750000|2024-08-16 01:29:10|107449.6|107399.6|107448.3|107398.3|107450|107400|107448.1|107398.1|14
1723771760000|2024-08-16 01:29:20|107448.7|107398.7|107449.4|107399.4|107452|107402|107448.7|107398.7|24
1723771770000|2024-08-16 01:29:30|107449.3|107399.3|107448.2|107398.2|107449.7|107399.7|107447.6|107397.6|16
1723771780000|2024-08-16 01:29:40|107448.6|107398.6|107448.9|107398.9|107448.9|107398.9|107447.8|107397.8|8
1723771790000|2024-08-16 01:29:50|107449|107399|107449.1|107399.1|107449.5|107399.5|107449|107399|4
1723771800000|2024-08-16 01:30:00|107448.9|107398.9|107446.1|107396.1|107449.3|107399.3|107446.1|107396.1|18
1723771810000|2024-08-16 01:30:10|107446.5|107396.5|107444.5|107394.5|107447.2|107397.2|107444.5|107394.5|24
1723771820000|2024-08-16 01:30:20|107444|107394|107440.4|107390.4|107444|107394|107438.3|107388.3|38
1723771830000|2024-08-16 01:30:30|107440.7|107390.7|107418.7|107368.7|107440.7|107390.7|107416.5|107366.5|41
1723771840000|2024-08-16 01:30:40|107418.6|107368.6|107422.2|107372.2|107425.5|107375.5|107418.6|107368.6|34
1723771850000|2024-08-16 01:30:50|107422.3|107372.3|107420.4|107370.4|107423.2|107373.2|107419.9|107369.9|27
1723771860000|2024-08-16 01:31:00|107420|107370|107413.8|107363.8|107420|107370|107412.1|107362.1|25
1723771870000|2024-08-16 01:31:10|107413.9|107363.9|107412.2|107362.2|107413.9|107363.9|107411.3|107361.3|9
1723771880000|2024-08-16 01:31:20|107412.4|107362.4|107409.5|107359.5|107413.7|107363.7|107409.5|107359.5|21
1723771890000|2024-08-16 01:31:30|107409.6|107359.6|107410.1|107360.1|107411.1|107361.1|107408.7|107358.7|24
1723771900000|2024-08-16 01:31:40|107409.6|107359.6|107409.4|107359.4|107410.8|107360.8|107409.3|107359.3|13
1723771910000|2024-08-16 01:31:50|107409.6|107359.6|107409.2|107359.2|107409.6|107359.6|107408.5|107358.5|9
1723771920000|2024-08-16 01:32:00|107408.6|107358.6|107407|107357|107408.6|107358.6|107406.6|107356.6|11
1723771930000|2024-08-16 01:32:10|107407.3|107357.3|107408.6|107358.6|107408.6|107358.6|107407.3|107357.3|7
1723771940000|2024-08-16 01:32:20|107408.9|107358.9|107410.5|107360.5|107410.5|107360.5|107408.8|107358.8|15
1723771950000|2024-08-16 01:32:30|107411|107361|107415.8|107365.8|107418.4|107368.4|107411|107361|28
1723771960000|2024-08-16 01:32:40|107416.5|107366.5|107410.5|107360.5|107416.6|107366.6|107410.5|107360.5|23
1723771970000|2024-08-16 01:32:50|107410.8|107360.8|107411.6|107361.6|107411.9|107361.9|107410.8|107360.8|9
1723771980000|2024-08-16 01:33:00|107411.8|107361.8|107410.6|107360.6|107411.8|107361.8|107410.5|107360.5|7
1723771990000|2024-08-16 01:33:10|107410.2|107360.2|107414.3|107364.3|107417.1|107367.1|107410.2|107360.2|20
1723772000000|2024-08-16 01:33:20|107413.8|107363.8|107411.4|107361.4|107414|107364|107410.6|107360.6|15
1723772010000|2024-08-16 01:33:30|107411.3|107361.3|107413.2|107363.2|107413.8|107363.8|107410.9|107360.9|14
1723772020000|2024-08-16 01:33:40|107412.6|107362.6|107413.7|107363.7|107414.2|107364.2|107412.6|107362.6|7
1723772030000|2024-08-16 01:33:50|107413.5|107363.5|107413.7|107363.7|107413.9|107363.9|107413.4|107363.4|7
1723772040000|2024-08-16 01:34:00|107413.8|107363.8|107412.6|107362.6|107413.8|107363.8|107412.6|107362.6|7
1723772050000|2024-08-16 01:34:10|107412.1|107362.1|107414.6|107364.6|107415.2|107365.2|107412.1|107362.1|19
1723772060000|2024-08-16 01:34:20|107414.8|107364.8|107421|107371|107421|107371|107414.5|107364.5|14
1723772070000|2024-08-16 01:34:30|107420.4|107370.4|107412.9|107362.9|107420.4|107370.4|107412.9|107362.9|18
1723772080000|2024-08-16 01:34:40|107412.6|107362.6|107410.2|107360.2|107413|107363|107410.2|107360.2|10
1723772090000|2024-08-16 01:34:50|107410.7|107360.7|107409.5|107359.5|107411.1|107361.1|107409.4|107359.4|9
1723772100000|2024-08-16 01:35:00|107409.8|107359.8|107410.4|107360.4|107410.7|107360.7|107409.6|107359.6|8
1723772110000|2024-08-16 01:35:10|107409.8|107359.8|107413.1|107363.1|107413.1|107363.1|107409.8|107359.8|11
1723772120000|2024-08-16 01:35:20|107413.5|107363.5|107412.3|107362.3|107414|107364|107412.3|107362.3|4
1723772130000|2024-08-16 01:35:30|107410.4|107360.4|107411|107361|107411.8|107361.8|107409.9|107359.9|12
1723772140000|2024-08-16 01:35:40|107410.3|107360.3|107413.2|107363.2|107413.3|107363.3|107410.3|107360.3|13
1723772150000|2024-08-16 01:35:50|107412.6|107362.6|107412.4|107362.4|107413.4|107363.4|107412|107362|12
1723772160000|2024-08-16 01:36:00|107411.4|107361.4|107412.9|107362.9|107413.6|107363.6|107411.4|107361.4|9
1723772170000|2024-08-16 01:36:10|107412.8|107362.8|107410.5|107360.5|107412.8|107362.8|107410.5|107360.5|8
1723772180000|2024-08-16 01:36:20|107410.9|107360.9|107411.8|107361.8|107413.5|107363.5|107410.6|107360.6|10
1723772190000|2024-08-16 01:36:30|107412.1|107362.1|107396.4|107346.4|107412.1|107362.1|107396.4|107346.4|24
1723772200000|2024-08-16 01:36:40|107396.3|107346.3|107400.1|107350.1|107401|107351|107393.8|107343.8|39
1723772210000|2024-08-16 01:36:50|107398.8|107348.8|107392.5|107342.5|107398.8|107348.8|107392.5|107342.5|15
1723772220000|2024-08-16 01:37:00|107392.9|107342.9|107391.6|107341.6|107395.3|107345.3|107390.5|107340.5|19
1723772230000|2024-08-16 01:37:10|107391.9|107341.9|107394|107344|107395.3|107345.3|107391.9|107341.9|13
1723772240000|2024-08-16 01:37:20|107393.2|107343.2|107391.1|107341.1|107393.2|107343.2|107390.7|107340.7|9
1723772250000|2024-08-16 01:37:30|107391.4|107341.4|107392|107342|107392.1|107342.1|107390.7|107340.7|16
1723772260000|2024-08-16 01:37:40|107393|107343|107389|107339|107393.9|107343.9|107388.9|107338.9|16
1723772270000|2024-08-16 01:37:50|107390|107340|107389.3|107339.3|107390.2|107340.2|107389.3|107339.3|6
1723772280000|2024-08-16 01:38:00|107389.4|107339.4|107388.7|107338.7|107390|107340|107388.3|107338.3|11
1723772290000|2024-08-16 01:38:10|107388.4|107338.4|107386.2|107336.2|107388.4|107338.4|107386.2|107336.2|5
1723772300000|2024-08-16 01:38:20|107385.7|107335.7|107386|107336|107386.4|107336.4|107384.1|107334.1|7
1723772310000|2024-08-16 01:38:30|107385.8|107335.8|107385.9|107335.9|107387.8|107337.8|107385.8|107335.8|17
1723772320000|2024-08-16 01:38:40|107386|107336|107386.3|107336.3|107386.9|107336.9|107384.8|107334.8|11
1723772330000|2024-08-16 01:38:50|107386.7|107336.7|107387.2|107337.2|107387.7|107337.7|107386.3|107336.3|7
1723772340000|2024-08-16 01:39:00|107386.5|107336.5|107386.1|107336.1|107388.3|107338.3|107385.9|107335.9|15
1723772350000|2024-08-16 01:39:10|107386.5|107336.5|107385.1|107335.1|107387.4|107337.4|107384.6|107334.6|9
1723772360000|2024-08-16 01:39:20|107379.4|107329.4|107383.3|107333.3|107383.7|107333.7|107377.7|107327.7|34
1723772370000|2024-08-16 01:39:30|107383.9|107333.9|107386.2|107336.2|107386.4|107336.4|107383.9|107333.9|8
1723772380000|2024-08-16 01:39:40|107386.3|107336.3|107386.9|107336.9|107388.7|107338.7|107386.2|107336.2|17
1723772390000|2024-08-16 01:39:50|107387.2|107337.2|107386.8|107336.8|107387.6|107337.6|107385.2|107335.2|10
1723772400000|2024-08-16 01:40:00|107386.9|107336.9|107387.1|107337.1|107387.1|107337.1|107385.4|107335.4|7
1723772410000|2024-08-16 01:40:10|107385.4|107335.4|107399.3|107349.3|107399.5|107349.5|107385.4|107335.4|18
1723772420000|2024-08-16 01:40:20|107400.1|107350.1|107402.5|107352.5|107404.5|107354.5|107400.1|107350.1|19
1723772430000|2024-08-16 01:40:30|107402.4|107352.4|107402.6|107352.6|107403.1|107353.1|107400.1|107350.1|18
1723772440000|2024-08-16 01:40:40|107402.7|107352.7|107402.9|107352.9|107403|107353|107402.7|107352.7|3
1723772450000|2024-08-16 01:40:50|107402.8|107352.8|107402.5|107352.5|107402.8|107352.8|107402.5|107352.5|2
1723772460000|2024-08-16 01:41:00|107402.6|107352.6|107402.2|107352.2|107402.6|107352.6|107401.1|107351.1|5
1723772470000|2024-08-16 01:41:10|107401.3|107351.3|107401.3|107351.3|107402.1|107352.1|107401.3|107351.3|6
1723772480000|2024-08-16 01:41:20|107401.8|107351.8|107397.9|107347.9|107402.5|107352.5|107397.9|107347.9|15
1723772490000|2024-08-16 01:41:30|107397.6|107347.6|107397.6|107347.6|107397.6|107347.6|107397.6|107347.6|1
1723772500000|2024-08-16 01:41:40|107397.5|107347.5|107400|107350|107400.1|107350.1|107397.5|107347.5|6
1723772510000|2024-08-16 01:41:50|107400.4|107350.4|107402.3|107352.3|107402.3|107352.3|107400.1|107350.1|12
1723772520000|2024-08-16 01:42:00|107401.4|107351.4|107400.3|107350.3|107401.4|107351.4|107399.6|107349.6|5
1723772530000|2024-08-16 01:42:10|107400.4|107350.4|107401.1|107351.1|107401.1|107351.1|107400.4|107350.4|6
1723772540000|2024-08-16 01:42:20|107401.2|107351.2|107401.5|107351.5|107403.3|107353.3|107401|107351|15
1723772550000|2024-08-16 01:42:30|107401.2|107351.2|107402.7|107352.7|107402.7|107352.7|107401.2|107351.2|6
1723772560000|2024-08-16 01:42:40|107400.6|107350.6|107402.8|107352.8|107403|107353|107400.6|107350.6|6
1723772570000|2024-08-16 01:42:50|107402.6|107352.6|107400|107350|107402.6|107352.6|107399.2|107349.2|18
1723772580000|2024-08-16 01:43:00|107400.2|107350.2|107402.4|107352.4|107403.9|107353.9|107400.2|107350.2|16
1723772590000|2024-08-16 01:43:10|107402.7|107352.7|107403.2|107353.2|107403.2|107353.2|107402.7|107352.7|5
1723772600000|2024-08-16 01:43:20|107403.1|107353.1|107403.7|107353.7|107403.7|107353.7|107403.1|107353.1|4
1723772610000|2024-08-16 01:43:30|107403.5|107353.5|107400.1|107350.1|107403.5|107353.5|107399.6|107349.6|6
1723772620000|2024-08-16 01:43:40|107400|107350|107400|107350|107400.1|107350.1|107399.6|107349.6|8
1723772630000|2024-08-16 01:43:50|107399.5|107349.5|107401|107351|107401|107351|107399.5|107349.5|9
1723772640000|2024-08-16 01:44:00|107400.4|107350.4|107400.3|107350.3|107400.4|107350.4|107398.7|107348.7|9
1723772650000|2024-08-16 01:44:10|107400.4|107350.4|107400.4|107350.4|107401|107351|107399.8|107349.8|8
1723772660000|2024-08-16 01:44:20|107400.1|107350.1|107400.6|107350.6|107400.7|107350.7|107399.8|107349.8|11
1723772670000|2024-08-16 01:44:30|107400.9|107350.9|107401.2|107351.2|107401.2|107351.2|107400.3|107350.3|8
1723772680000|2024-08-16 01:44:40|107401.3|107351.3|107398.8|107348.8|107401.4|107351.4|107398.8|107348.8|10
1723772690000|2024-08-16 01:44:50|107399|107349|107400.4|107350.4|107401.7|107351.7|107399|107349|11
1723772700000|2024-08-16 01:45:00|107400.6|107350.6|107401.3|107351.3|107402|107352|107399.7|107349.7|13
1723772710000|2024-08-16 01:45:10|107401.2|107351.2|107399|107349|107401.2|107351.2|107396.6|107346.6|16
1723772720000|2024-08-16 01:45:20|107398.6|107348.6|107397.3|107347.3|107399.1|107349.1|107395.8|107345.8|14
1723772730000|2024-08-16 01:45:30|107397.4|107347.4|107402.6|107352.6|107402.6|107352.6|107397.4|107347.4|14
1723772740000|2024-08-16 01:45:40|107402.8|107352.8|107404.7|107354.7|107404.8|107354.8|107402.8|107352.8|12
1723772750000|2024-08-16 01:45:50|107404.1|107354.1|107398.9|107348.9|107404.1|107354.1|107396.7|107346.7|16
1723772760000|2024-08-16 01:46:00|107398.6|107348.6|107396.4|107346.4|107398.6|107348.6|107396.4|107346.4|10
1723772770000|2024-08-16 01:46:10|107396.7|107346.7|107396.4|107346.4|107397.5|107347.5|107394.5|107344.5|13
1723772780000|2024-08-16 01:46:20|107396.5|107346.5|107396.6|107346.6|107396.6|107346.6|107391.5|107341.5|19
1723772790000|2024-08-16 01:46:30|107397|107347|107397.2|107347.2|107397.2|107347.2|107396.7|107346.7|4
1723772800000|2024-08-16 01:46:40|107397.3|107347.3|107406.5|107356.5|107406.5|107356.5|107397.3|107347.3|14
1723772810000|2024-08-16 01:46:50|107405.7|107355.7|107413.6|107363.6|107413.6|107363.6|107404.7|107354.7|13
1723772820000|2024-08-16 01:47:00|107412.4|107362.4|107424.9|107374.9|107424.9|107374.9|107412.4|107362.4|26
1723772830000|2024-08-16 01:47:10|107425.4|107375.4|107428.2|107378.2|107429.4|107379.4|107425.4|107375.4|10
1723772840000|2024-08-16 01:47:20|107428.1|107378.1|107430|107380|107430.1|107380.1|107428.1|107378.1|7
1723772850000|2024-08-16 01:47:30|107430.1|107380.1|107428.8|107378.8|107430.2|107380.2|107428.8|107378.8|7
1723772860000|2024-08-16 01:47:40|107430.2|107380.2|107427|107377|107430.5|107380.5|107426.8|107376.8|18
1723772870000|2024-08-16 01:47:50|107427.3|107377.3|107427.7|107377.7|107428.3|107378.3|107427.3|107377.3|7
1723772880000|2024-08-16 01:48:00|107427.8|107377.8|107431.1|107381.1|107431.1|107381.1|107427.8|107377.8|11
1723772890000|2024-08-16 01:48:10|107432.7|107382.7|107429|107379|107432.7|107382.7|107429|107379|8
1723772900000|2024-08-16 01:48:20|107428.9|107378.9|107425.8|107375.8|107428.9|107378.9|107424.8|107374.8|17
1723772910000|2024-08-16 01:48:30|107425.6|107375.6|107427.9|107377.9|107428.1|107378.1|107425.1|107375.1|9
1723772920000|2024-08-16 01:48:40|107428.2|107378.2|107428.6|107378.6|107428.6|107378.6|107427.2|107377.2|12
1723772930000|2024-08-16 01:48:50|107429.1|107379.1|107427.8|107377.8|107429.1|107379.1|107426.5|107376.5|8
1723772940000|2024-08-16 01:49:00|107426.7|107376.7|107427.2|107377.2|107427.2|107377.2|107426.4|107376.4|5
1723772950000|2024-08-16 01:49:10|107427.3|107377.3|107427.2|107377.2|107427.3|107377.3|107427.2|107377.2|2
1723772960000|2024-08-16 01:49:20|107427.1|107377.1|107427.1|107377.1|107427.1|107377.1|107426.6|107376.6|5
1723772970000|2024-08-16 01:49:30|107426.3|107376.3|107423.8|107373.8|107426.3|107376.3|107423.6|107373.6|9
1723772980000|2024-08-16 01:49:40|107423.7|107373.7|107423.7|107373.7|107423.7|107373.7|107423.1|107373.1|5
1723772990000|2024-08-16 01:49:50|107423.3|107373.3|107423.1|107373.1|107423.3|107373.3|107422.4|107372.4|9
1723773000000|2024-08-16 01:50:00|107423.5|107373.5|107427.2|107377.2|107427.2|107377.2|107423.5|107373.5|10
1723773010000|2024-08-16 01:50:10|107426.8|107376.8|107428.6|107378.6|107429.1|107379.1|107426|107376|13
1723773020000|2024-08-16 01:50:20|107429.1|107379.1|107429.4|107379.4|107429.4|107379.4|107427.4|107377.4|11
1723773030000|2024-08-16 01:50:30|107429.3|107379.3|107429.9|107379.9|107430|107380|107429.3|107379.3|3
1723773040000|2024-08-16 01:50:40|107429.7|107379.7|107428.3|107378.3|107429.7|107379.7|107428.3|107378.3|7
1723773050000|2024-08-16 01:50:50|107428.5|107378.5|107430.2|107380.2|107430.2|107380.2|107427.8|107377.8|9
1723773060000|2024-08-16 01:51:00|107430|107380|107430.9|107380.9|107430.9|107380.9|107430|107380|5
1723773070000|2024-08-16 01:51:10|107430.8|107380.8|107429.9|107379.9|107430.8|107380.8|107429.9|107379.9|4
1723773080000|2024-08-16 01:51:20|107429.8|107379.8|107429.4|107379.4|107429.8|107379.8|107429.4|107379.4|3
1723773090000|2024-08-16 01:51:30|107428.3|107378.3|107428.3|107378.3|107428.3|107378.3|107428.1|107378.1|5
1723773100000|2024-08-16 01:51:40|107428.1|107378.1|107426.4|107376.4|107428.3|107378.3|107426.4|107376.4|11
1723773110000|2024-08-16 01:51:50|107425.8|107375.8|107425.8|107375.8|107425.8|107375.8|107425.8|107375.8|1
1723773120000|2024-08-16 01:52:00|107425.2|107375.2|107421.1|107371.1|107425.2|107375.2|107419.2|107369.2|13
1723773130000|2024-08-16 01:52:10|107420.9|107370.9|107420.8|107370.8|107421|107371|107420.3|107370.3|6
1723773140000|2024-08-16 01:52:20|107420.5|107370.5|107419.9|107369.9|107420.5|107370.5|107418.7|107368.7|11
1723773150000|2024-08-16 01:52:30|107420.3|107370.3|107419.7|107369.7|107420.7|107370.7|107419.4|107369.4|8
1723773160000|2024-08-16 01:52:40|107420|107370|107420.4|107370.4|107420.4|107370.4|107419.9|107369.9|4
1723773170000|2024-08-16 01:52:50|107419.9|107369.9|107420.3|107370.3|107420.3|107370.3|107419.9|107369.9|5
1723773180000|2024-08-16 01:53:00|107420.4|107370.4|107420.6|107370.6|107420.6|107370.6|107420.3|107370.3|5
1723773190000|2024-08-16 01:53:10|107420.5|107370.5|107419.3|107369.3|107420.5|107370.5|107419.3|107369.3|6
1723773200000|2024-08-16 01:53:20|107419.5|107369.5|107419.3|107369.3|107419.5|107369.5|107418.7|107368.7|4
1723773210000|2024-08-16 01:53:30|107419.4|107369.4|107419.3|107369.3|107419.4|107369.4|107418.7|107368.7|4
1723773220000|2024-08-16 01:53:40|107419.2|107369.2|107419.2|107369.2|107419.2|107369.2|107419.2|107369.2|1
1723773230000|2024-08-16 01:53:50|107419.3|107369.3|107418.7|107368.7|107419.3|107369.3|107418.7|107368.7|3
1723773240000|2024-08-16 01:54:00|107418.8|107368.8|107418.3|107368.3|107418.8|107368.8|107418.2|107368.2|5
1723773250000|2024-08-16 01:54:10|107418.1|107368.1|107417.7|107367.7|107418.1|107368.1|107417.1|107367.1|5
1723773260000|2024-08-16 01:54:20|107417.9|107367.9|107419|107369|107419.2|107369.2|107417.9|107367.9|5
1723773270000|2024-08-16 01:54:30|107418.9|107368.9|107419.5|107369.5|107419.5|107369.5|107418.8|107368.8|6
1723773280000|2024-08-16 01:54:40|107419.9|107369.9|107418.7|107368.7|107419.9|107369.9|107418.1|107368.1|11
1723773290000|2024-08-16 01:54:50|107418.2|107368.2|107416.9|107366.9|107418.5|107368.5|107416.6|107366.6|9
1723773300000|2024-08-16 01:55:00|107417.1|107367.1|107419.9|107369.9|107420.3|107370.3|107417.1|107367.1|7
1723773310000|2024-08-16 01:55:10|107420|107370|107419.1|107369.1|107420.1|107370.1|107418.3|107368.3|9
1723773320000|2024-08-16 01:55:20|107419.2|107369.2|107419.9|107369.9|107420.6|107370.6|107419.2|107369.2|5
1723773330000|2024-08-16 01:55:30|107419.4|107369.4|107419.7|107369.7|107420.2|107370.2|107418.7|107368.7|8
1723773340000|2024-08-16 01:55:40|107419.4|107369.4|107419.8|107369.8|107420.2|107370.2|107419.4|107369.4|9
1723773350000|2024-08-16 01:55:50|107419.2|107369.2|107418.8|107368.8|107419.2|107369.2|107418.5|107368.5|5
1723773360000|2024-08-16 01:56:00|107418.9|107368.9|107413.9|107363.9|107418.9|107368.9|107413.4|107363.4|16
1723773370000|2024-08-16 01:56:10|107413.7|107363.7|107415.2|107365.2|107415.2|107365.2|107412.4|107362.4|16
1723773380000|2024-08-16 01:56:20|107415.3|107365.3|107412.7|107362.7|107415.4|107365.4|107411.9|107361.9|12
1723773390000|2024-08-16 01:56:30|107412.4|107362.4|107414.2|107364.2|107414.3|107364.3|107412.2|107362.2|11
1723773400000|2024-08-16 01:56:40|107413.9|107363.9|107415.1|107365.1|107415.5|107365.5|107412.8|107362.8|13
1723773410000|2024-08-16 01:56:50|107415.6|107365.6|107416.3|107366.3|107416.8|107366.8|107415.6|107365.6|16
1723773420000|2024-08-16 01:57:00|107416.2|107366.2|107420|107370|107420.5|107370.5|107416.2|107366.2|15
1723773430000|2024-08-16 01:57:10|107419|107369|107419.8|107369.8|107420.1|107370.1|107418.7|107368.7|9
1723773440000|2024-08-16 01:57:20|107420|107370|107418.2|107368.2|107420|107370|107418|107368|16
1723773450000|2024-08-16 01:57:30|107417.9|107367.9|107419.7|107369.7|107419.7|107369.7|107416.7|107366.7|16
1723773460000|2024-08-16 01:57:40|107419.8|107369.8|107421.6|107371.6|107422.2|107372.2|107419.3|107369.3|11
1723773470000|2024-08-16 01:57:50|107421.7|107371.7|107422.1|107372.1|107422.1|107372.1|107421.6|107371.6|5
1723773480000|2024-08-16 01:58:00|107421.9|107371.9|107422.2|107372.2|107422.6|107372.6|107420.6|107370.6|6
1723773490000|2024-08-16 01:58:10|107422.3|107372.3|107419.7|107369.7|107422.3|107372.3|107419.7|107369.7|9
1723773500000|2024-08-16 01:58:20|107419.1|107369.1|107395.2|107345.2|107419.1|107369.1|107395.2|107345.2|30
1723773510000|2024-08-16 01:58:30|107394.7|107344.7|107398.3|107348.3|107398.3|107348.3|107393.6|107343.6|13
1723773520000|2024-08-16 01:58:40|107397.7|107347.7|107398.1|107348.1|107398.5|107348.5|107397.7|107347.7|5
1723773530000|2024-08-16 01:58:50|107397.8|107347.8|107395.5|107345.5|107397.8|107347.8|107395.5|107345.5|6
1723773540000|2024-08-16 01:59:00|107395.9|107345.9|107394.4|107344.4|107396|107346|107394.4|107344.4|5
1723773550000|2024-08-16 01:59:10|107394.3|107344.3|107394.9|107344.9|107394.9|107344.9|107392.6|107342.6|12
1723773560000|2024-08-16 01:59:20|107393.8|107343.8|107395.6|107345.6|107395.6|107345.6|107393.7|107343.7|8
1723773570000|2024-08-16 01:59:30|107395.2|107345.2|107394.1|107344.1|107395.2|107345.2|107394.1|107344.1|6
1723773580000|2024-08-16 01:59:40|107394.6|107344.6|107394.7|107344.7|107395.7|107345.7|107394.6|107344.6|4
1723773590000|2024-08-16 01:59:50|107395.4|107345.4|107393.7|107343.7|107395.4|107345.4|107393|107343|10
1723773600000|2024-08-16 02:00:00|107394.1|107344.1|107396.3|107346.3|107397.7|107347.7|107394.1|107344.1|15
1723773610000|2024-08-16 02:00:10|107396.7|107346.7|107394.9|107344.9|107396.8|107346.8|107393.4|107343.4|14
1723773620000|2024-08-16 02:00:20|107394.1|107344.1|107395.2|107345.2|107395.6|107345.6|107393.8|107343.8|16
1723773630000|2024-08-16 02:00:30|107395.4|107345.4|107393.5|107343.5|107395.5|107345.5|107393.1|107343.1|10
1723773640000|2024-08-16 02:00:40|107393.6|107343.6|107392.8|107342.8|107393.9|107343.9|107392.4|107342.4|10
1723773650000|2024-08-16 02:00:50|107392.4|107342.4|107394.2|107344.2|107394.2|107344.2|107391.8|107341.8|11
1723773660000|2024-08-16 02:01:00|107394.3|107344.3|107394|107344|107394.8|107344.8|107393.9|107343.9|5
1723773670000|2024-08-16 02:01:10|107393.4|107343.4|107395.3|107345.3|107395.8|107345.8|107391.8|107341.8|11
1723773680000|2024-08-16 02:01:20|107394.8|107344.8|107395.2|107345.2|107395.2|107345.2|107394.6|107344.6|4
1723773690000|2024-08-16 02:01:30|107395.1|107345.1|107397.3|107347.3|107397.3|107347.3|107395.1|107345.1|6
1723773700000|2024-08-16 02:01:40|107396.7|107346.7|107397.6|107347.6|107398.6|107348.6|107395.1|107345.1|14
1723773710000|2024-08-16 02:01:50|107396.4|107346.4|107396.7|107346.7|107398.6|107348.6|107396.4|107346.4|6
1723773720000|2024-08-16 02:02:00|107397.3|107347.3|107396.7|107346.7|107397.3|107347.3|107396.7|107346.7|2
1723773730000|2024-08-16 02:02:10|107396.6|107346.6|107395.1|107345.1|107397.6|107347.6|107395.1|107345.1|4
1723773740000|2024-08-16 02:02:20|107393.7|107343.7|107391.1|107341.1|107394.6|107344.6|107388.3|107338.3|20
1723773750000|2024-08-16 02:02:30|107392|107342|107391.9|107341.9|107393.9|107343.9|107391.9|107341.9|18
1723773760000|2024-08-16 02:02:40|107391.8|107341.8|107393.3|107343.3|107393.3|107343.3|107391.8|107341.8|5
1723773770000|2024-08-16 02:02:50|107394|107344|107393.1|107343.1|107394|107344|107391.1|107341.1|10
1723773780000|2024-08-16 02:03:00|107393.2|107343.2|107391.9|107341.9|107393.2|107343.2|107391.9|107341.9|4
1723773790000|2024-08-16 02:03:10|107391.5|107341.5|107392.7|107342.7|107393|107343|107391.5|107341.5|5
1723773800000|2024-08-16 02:03:20|107392.8|107342.8|107399.3|107349.3|107400.1|107350.1|107392.7|107342.7|18
1723773810000|2024-08-16 02:03:30|107399|107349|107400.1|107350.1|107400.5|107350.5|107396.3|107346.3|8
1723773820000|2024-08-16 02:03:40|107395.2|107345.2|107396.1|107346.1|107398.6|107348.6|107394.9|107344.9|16
1723773830000|2024-08-16 02:03:50|107397.9|107347.9|107396.6|107346.6|107398.3|107348.3|107396|107346|10
1723773840000|2024-08-16 02:04:00|107396.5|107346.5|107394|107344|107396.5|107346.5|107394|107344|11
1723773850000|2024-08-16 02:04:10|107393.9|107343.9|107393.1|107343.1|107394|107344|107393.1|107343.1|6
1723773860000|2024-08-16 02:04:20|107392.2|107342.2|107391.1|107341.1|107392.2|107342.2|107388.5|107338.5|20
1723773870000|2024-08-16 02:04:30|107391.4|107341.4|107390.2|107340.2|107393.2|107343.2|107390.2|107340.2|14
1723773880000|2024-08-16 02:04:40|107390|107340|107390.4|107340.4|107391.4|107341.4|107389.5|107339.5|21
1723773890000|2024-08-16 02:04:50|107390.7|107340.7|107393.6|107343.6|107393.6|107343.6|107389.5|107339.5|17
1723773900000|2024-08-16 02:05:00|107393.7|107343.7|107397.5|107347.5|107397.5|107347.5|107393.7|107343.7|11
1723773910000|2024-08-16 02:05:10|107396.2|107346.2|107396|107346|107397.1|107347.1|107394.8|107344.8|10
1723773920000|2024-08-16 02:05:20|107397.3|107347.3|107399.4|107349.4|107400.2|107350.2|107395.2|107345.2|16
1723773930000|2024-08-16 02:05:30|107399.2|107349.2|107399.2|107349.2|107399.5|107349.5|107398.4|107348.4|11
1723773940000|2024-08-16 02:05:40|107397.2|107347.2|107395.2|107345.2|107397.2|107347.2|107395|107345|7
1723773950000|2024-08-16 02:05:50|107396.2|107346.2|107391.4|107341.4|107396.6|107346.6|107390.2|107340.2|12
1723773960000|2024-08-16 02:06:00|107391.3|107341.3|107393.1|107343.1|107393.3|107343.3|107391.1|107341.1|9
1723773970000|2024-08-16 02:06:10|107394.4|107344.4|107392.2|107342.2|107394.6|107344.6|107391.9|107341.9|8
1723773980000|2024-08-16 02:06:20|107392.1|107342.1|107393.1|107343.1|107393.1|107343.1|107392.1|107342.1|3
1723773990000|2024-08-16 02:06:30|107393|107343|107397.1|107347.1|107397.1|107347.1|107390.6|107340.6|14
1723774000000|2024-08-16 02:06:40|107395.7|107345.7|107395.2|107345.2|107396.2|107346.2|107394.5|107344.5|11
1723774010000|2024-08-16 02:06:50|107394.6|107344.6|107392.7|107342.7|107395.2|107345.2|107391|107341|22
1723774020000|2024-08-16 02:07:00|107392.4|107342.4|107391.6|107341.6|107392.7|107342.7|107389.9|107339.9|7
1723774030000|2024-08-16 02:07:10|107392.3|107342.3|107393|107343|107394.1|107344.1|107390.8|107340.8|12
1723774040000|2024-08-16 02:07:20|107393.1|107343.1|107391.9|107341.9|107393.6|107343.6|107391.6|107341.6|11
1723774050000|2024-08-16 02:07:30|107392.1|107342.1|107391.6|107341.6|107393.3|107343.3|107390.7|107340.7|8
1723774060000|2024-08-16 02:07:40|107391.9|107341.9|107391.1|107341.1|107394.2|107344.2|107390.5|107340.5|16
1723774070000|2024-08-16 02:07:50|107391|107341|107390.2|107340.2|107391|107341|107387.9|107337.9|18
1723774080000|2024-08-16 02:08:00|107389.5|107339.5|107390.8|107340.8|107390.8|107340.8|107389.5|107339.5|4
1723774090000|2024-08-16 02:08:10|107392.1|107342.1|107392.8|107342.8|107392.8|107342.8|107391.4|107341.4|7
1723774100000|2024-08-16 02:08:20|107392.6|107342.6|107389.7|107339.7|107393.1|107343.1|107389.7|107339.7|10
1723774110000|2024-08-16 02:08:30|107390.1|107340.1|107388.8|107338.8|107390.1|107340.1|107384|107334|14
1723774120000|2024-08-16 02:08:40|107388.2|107338.2|107380.5|107330.5|107388.2|107338.2|107380.5|107330.5|11
1723774130000|2024-08-16 02:08:50|107380.3|107330.3|107381.1|107331.1|107381.1|107331.1|107380|107330|6
1723774140000|2024-08-16 02:09:00|107381.3|107331.3|107393.1|107343.1|107393.9|107343.9|107381.3|107331.3|21
1723774150000|2024-08-16 02:09:10|107392.3|107342.3|107391.7|107341.7|107393.2|107343.2|107391.7|107341.7|4
1723774160000|2024-08-16 02:09:20|107392.9|107342.9|107390.5|107340.5|107392.9|107342.9|107390.3|107340.3|8
1723774170000|2024-08-16 02:09:30|107391.7|107341.7|107391.2|107341.2|107393.4|107343.4|107391.2|107341.2|12
1723774180000|2024-08-16 02:09:40|107392.4|107342.4|107391.5|107341.5|107392.7|107342.7|107391.2|107341.2|9
1723774190000|2024-08-16 02:09:50|107390.5|107340.5|107390.2|107340.2|107390.5|107340.5|107389.9|107339.9|4
1723774200000|2024-08-16 02:10:00|107392.2|107342.2|107395.5|107345.5|107396.1|107346.1|107391|107341|10
1723774210000|2024-08-16 02:10:10|107395.3|107345.3|107392.2|107342.2|107395.3|107345.3|107391.7|107341.7|10
1723774220000|2024-08-16 02:10:20|107393.3|107343.3|107393.9|107343.9|107394.1|107344.1|107393.3|107343.3|3
1723774230000|2024-08-16 02:10:30|107393.7|107343.7|107393.4|107343.4|107395.6|107345.6|107391.8|107341.8|13
1723774240000|2024-08-16 02:10:40|107393.5|107343.5|107396.1|107346.1|107396.2|107346.2|107393.5|107343.5|16
1723774250000|2024-08-16 02:10:50|107396|107346|107392.4|107342.4|107396.1|107346.1|107388.6|107338.6|20
1723774260000|2024-08-16 02:11:00|107392.6|107342.6|107395.7|107345.7|107396.6|107346.6|107392.6|107342.6|13
1723774270000|2024-08-16 02:11:10|107395.6|107345.6|107396.1|107346.1|107396.1|107346.1|107395.6|107345.6|6
1723774280000|2024-08-16 02:11:20|107396|107346|107394.1|107344.1|107396|107346|107394.1|107344.1|5
1723774290000|2024-08-16 02:11:30|107393.7|107343.7|107390.8|107340.8|107393.7|107343.7|107390.2|107340.2|11
1723774300000|2024-08-16 02:11:40|107390.9|107340.9|107393.7|107343.7|107393.7|107343.7|107389.2|107339.2|9
1723774310000|2024-08-16 02:11:50|107394|107344|107395.4|107345.4|107396.3|107346.3|107393.4|107343.4|14
1723774320000|2024-08-16 02:12:00|107395.3|107345.3|107395.3|107345.3|107395.5|107345.5|107392.2|107342.2|12
1723774330000|2024-08-16 02:12:10|107394.9|107344.9|107394.9|107344.9|107395.4|107345.4|107394.9|107344.9|5
1723774340000|2024-08-16 02:12:20|107395|107345|107394.2|107344.2|107395.3|107345.3|107394.2|107344.2|5
1723774350000|2024-08-16 02:12:30|107394.6|107344.6|107395|107345|107395.1|107345.1|107391.4|107341.4|10
1723774360000|2024-08-16 02:12:40|107394.9|107344.9|107395.1|107345.1|107395.4|107345.4|107393.5|107343.5|10
1723774370000|2024-08-16 02:12:50|107395.3|107345.3|107399.1|107349.1|107399.1|107349.1|107395.3|107345.3|8
1723774380000|2024-08-16 02:13:00|107397.3|107347.3|107398.2|107348.2|107399.5|107349.5|107397.3|107347.3|12
1723774390000|2024-08-16 02:13:10|107397.9|107347.9|107395.6|107345.6|107399|107349|107395.6|107345.6|9
1723774400000|2024-08-16 02:13:20|107397.6|107347.6|107396.7|107346.7|107397.6|107347.6|107395.5|107345.5|4
1723774410000|2024-08-16 02:13:30|107395.8|107345.8|107392.8|107342.8|107395.8|107345.8|107392.8|107342.8|7
1723774420000|2024-08-16 02:13:40|107392.7|107342.7|107395.2|107345.2|107395.2|107345.2|107392.5|107342.5|10
1723774430000|2024-08-16 02:13:50|107394.9|107344.9|107395.6|107345.6|107395.6|107345.6|107394.4|107344.4|6
1723774440000|2024-08-16 02:14:00|107395.5|107345.5|107395.4|107345.4|107395.5|107345.5|107395.4|107345.4|2
1723774450000|2024-08-16 02:14:10|107394.6|107344.6|107394.2|107344.2|107395.9|107345.9|107394.2|107344.2|5
1723774460000|2024-08-16 02:14:20|107394.3|107344.3|107393.8|107343.8|107394.3|107344.3|107393.8|107343.8|3
1723774470000|2024-08-16 02:14:30|107393.9|107343.9|107396.2|107346.2|107396.4|107346.4|107393.9|107343.9|5
1723774480000|2024-08-16 02:14:40|107396.4|107346.4|107395.7|107345.7|107396.8|107346.8|107395.7|107345.7|9
1723774490000|2024-08-16 02:14:50|107395.2|107345.2|107394.9|107344.9|107395.2|107345.2|107394.9|107344.9|3
1723774500000|2024-08-16 02:15:00|107396.2|107346.2|107395.5|107345.5|107396.2|107346.2|107394.9|107344.9|6
1723774510000|2024-08-16 02:15:10|107396|107346|107393.8|107343.8|107396|107346|107392.2|107342.2|20
1723774520000|2024-08-16 02:15:20|107394.1|107344.1|107395|107345|107396.1|107346.1|107394.1|107344.1|10
1723774530000|2024-08-16 02:15:30|107394.9|107344.9|107394.4|107344.4|107394.9|107344.9|107393.7|107343.7|9
1723774540000|2024-08-16 02:15:40|107394.6|107344.6|107394.9|107344.9|107395.1|107345.1|107394.6|107344.6|6
1723774550000|2024-08-16 02:15:50|107394.5|107344.5|107394.5|107344.5|107395.1|107345.1|107393.8|107343.8|10
1723774560000|2024-08-16 02:16:00|107395.5|107345.5|107395|107345|107396.6|107346.6|107394.4|107344.4|6
1723774570000|2024-08-16 02:16:10|107394|107344|107393.8|107343.8|107394.8|107344.8|107393.5|107343.5|8
1723774580000|2024-08-16 02:16:20|107393.7|107343.7|107393.3|107343.3|107396.2|107346.2|107393.2|107343.2|12
1723774590000|2024-08-16 02:16:30|107392|107342|107394.5|107344.5|107394.5|107344.5|107392|107342|8
1723774600000|2024-08-16 02:16:40|107397|107347|107398.3|107348.3|107398.3|107348.3|107397|107347|6
1723774610000|2024-08-16 02:16:50|107399.3|107349.3|107398.2|107348.2|107399.9|107349.9|107398.2|107348.2|8
1723774620000|2024-08-16 02:17:00|107398|107348|107398.9|107348.9|107398.9|107348.9|107397.9|107347.9|4
1723774630000|2024-08-16 02:17:10|107399.2|107349.2|107397.6|107347.6|107399.2|107349.2|107397.3|107347.3|8
1723774640000|2024-08-16 02:17:20|107397.7|107347.7|107397.5|107347.5|107398.9|107348.9|107397.1|107347.1|9
1723774650000|2024-08-16 02:17:30|107396.5|107346.5|107394.2|107344.2|107396.5|107346.5|107393|107343|12
1723774660000|2024-08-16 02:17:40|107394.1|107344.1|107393.7|107343.7|107394.5|107344.5|107393.2|107343.2|6
1723774670000|2024-08-16 02:17:50|107393.1|107343.1|107392|107342|107393.1|107343.1|107387.6|107337.6|16
1723774680000|2024-08-16 02:18:00|107391|107341|107393.4|107343.4|107393.6|107343.6|107391|107341|10
1723774690000|2024-08-16 02:18:10|107392.3|107342.3|107394.2|107344.2|107394.2|107344.2|107391.3|107341.3|9
1723774700000|2024-08-16 02:18:20|107394.1|107344.1|107394.1|107344.1|107394.1|107344.1|107394.1|107344.1|1
1723774710000|2024-08-16 02:18:30|107394.2|107344.2|107394.1|107344.1|107394.5|107344.5|107394.1|107344.1|4
1723774720000|2024-08-16 02:18:40|107395.3|107345.3|107392.4|107342.4|107395.5|107345.5|107392.4|107342.4|5
1723774730000|2024-08-16 02:18:50|107392.3|107342.3|107392.5|107342.5|107393.7|107343.7|107391.8|107341.8|5
1723774740000|2024-08-16 02:19:00|107392.6|107342.6|107394.2|107344.2|107394.2|107344.2|107392.4|107342.4|5
1723774750000|2024-08-16 02:19:10|107393.1|107343.1|107394.7|107344.7|107394.7|107344.7|107392|107342|15
1723774760000|2024-08-16 02:19:20|107394.5|107344.5|107393.7|107343.7|107395.4|107345.4|107392.7|107342.7|11
1723774770000|2024-08-16 02:19:30|107393.8|107343.8|107382.7|107332.7|107393.8|107343.8|107382.7|107332.7|19
1723774780000|2024-08-16 02:19:40|107382.8|107332.8|107383.6|107333.6|107383.6|107333.6|107382.5|107332.5|5
1723774790000|2024-08-16 02:19:50|107384|107334|107383.4|107333.4|107384.7|107334.7|107383.4|107333.4|8
1723774800000|2024-08-16 02:20:00|107383|107333|107381.1|107331.1|107386.9|107336.9|107381.1|107331.1|18
1723774810000|2024-08-16 02:20:10|107381.2|107331.2|107381.1|107331.1|107381.2|107331.2|107381.1|107331.1|2
1723774820000|2024-08-16 02:20:20|107381|107331|107380.5|107330.5|107381|107331|107380.5|107330.5|5
1723774830000|2024-08-16 02:20:30|107380.2|107330.2|107380.5|107330.5|107382.9|107332.9|107379.7|107329.7|14
1723774840000|2024-08-16 02:20:40|107380.6|107330.6|107381.7|107331.7|107382|107332|107380.3|107330.3|10
1723774850000|2024-08-16 02:20:50|107381.1|107331.1|107382.1|107332.1|107382.2|107332.2|107381.1|107331.1|5
1723774860000|2024-08-16 02:21:00|107382|107332|107379.4|107329.4|107382.6|107332.6|107379.4|107329.4|10
1723774870000|2024-08-16 02:21:10|107379.3|107329.3|107380.6|107330.6|107380.8|107330.8|107378|107328|21
1723774880000|2024-08-16 02:21:20|107380.8|107330.8|107382.2|107332.2|107384.4|107334.4|107380.7|107330.7|17
1723774890000|2024-08-16 02:21:30|107381.2|107331.2|107376.4|107326.4|107381.2|107331.2|107375.4|107325.4|15
1723774900000|2024-08-16 02:21:40|107376.3|107326.3|107374.9|107324.9|107376.3|107326.3|107374.9|107324.9|9
1723774910000|2024-08-16 02:21:50|107375|107325|107374.7|107324.7|107375|107325|107374.7|107324.7|2
1723774920000|2024-08-16 02:22:00|107374.6|107324.6|107374.4|107324.4|107374.6|107324.6|107374.4|107324.4|2
1723774930000|2024-08-16 02:22:10|107374.8|107324.8|107375|107325|107377.5|107327.5|107374.6|107324.6|17
1723774940000|2024-08-16 02:22:20|107375.4|107325.4|107378.4|107328.4|107379.2|107329.2|107375.2|107325.2|17
1723774950000|2024-08-16 02:22:30|107378.1|107328.1|107376.4|107326.4|107378.1|107328.1|107376.4|107326.4|7
1723774960000|2024-08-16 02:22:40|107374.8|107324.8|107373.8|107323.8|107374.8|107324.8|107372.5|107322.5|15
1723774980000|2024-08-16 02:23:00|107373.9|107323.9|107373.6|107323.6|107373.9|107323.9|107373.6|107323.6|2
1723774990000|2024-08-16 02:23:10|107375.1|107325.1|107375.1|107325.1|107375.1|107325.1|107375.1|107325.1|1
1723775000000|2024-08-16 02:23:20|107374.9|107324.9|107374.9|107324.9|107375.9|107325.9|107373.1|107323.1|11
1723775010000|2024-08-16 02:23:30|107373.7|107323.7|107372.8|107322.8|107374.1|107324.1|107372.5|107322.5|11
1723775020000|2024-08-16 02:23:40|107373.4|107323.4|107372.5|107322.5|107376.2|107326.2|107371.6|107321.6|14
1723775030000|2024-08-16 02:23:50|107373.8|107323.8|107374|107324|107375|107325|107372.9|107322.9|10
1723775040000|2024-08-16 02:24:00|107374.2|107324.2|107374.4|107324.4|107374.5|107324.5|107374.2|107324.2|5
1723775050000|2024-08-16 02:24:10|107375.9|107325.9|107377.9|107327.9|107379.2|107329.2|107375.9|107325.9|16
1723775060000|2024-08-16 02:24:20|107377.8|107327.8|107377.1|107327.1|107377.8|107327.8|107376.1|107326.1|10
1723775070000|2024-08-16 02:24:30|107378.1|107328.1|107379.8|107329.8|107379.8|107329.8|107376.3|107326.3|12
1723775080000|2024-08-16 02:24:40|107377.2|107327.2|107378.6|107328.6|107379.3|107329.3|107377.2|107327.2|16
1723775090000|2024-08-16 02:24:50|107378.5|107328.5|107377|107327|107378.5|107328.5|107377|107327|4
1723775100000|2024-08-16 02:25:00|107378.3|107328.3|107377.9|107327.9|107378.3|107328.3|107377.9|107327.9|4
1723775110000|2024-08-16 02:25:10|107378.1|107328.1|107377.7|107327.7|107379|107329|107377|107327|13
1723775120000|2024-08-16 02:25:20|107377.9|107327.9|107377.2|107327.2|107379.2|107329.2|107377.2|107327.2|8
1723775130000|2024-08-16 02:25:30|107377|107327|107378.6|107328.6|107378.8|107328.8|107377|107327|10
1723775140000|2024-08-16 02:25:40|107378.5|107328.5|107379|107329|107379|107329|107378.5|107328.5|2
1723775150000|2024-08-16 02:25:50|107379.1|107329.1|107379.1|107329.1|107379.1|107329.1|107379|107329|3
1723775160000|2024-08-16 02:26:00|107380.5|107330.5|107376.8|107326.8|107380.5|107330.5|107376.8|107326.8|2
1723775170000|2024-08-16 02:26:10|107376.9|107326.9|107376.7|107326.7|107376.9|107326.9|107376.7|107326.7|3
1723775180000|2024-08-16 02:26:20|107376.8|107326.8|107376.8|107326.8|107376.8|107326.8|107376.7|107326.7|3
1723775190000|2024-08-16 02:26:30|107376.9|107326.9|107377.4|107327.4|107378.2|107328.2|107376.9|107326.9|4
1723775200000|2024-08-16 02:26:40|107377.8|107327.8|107377.8|107327.8|107377.8|107327.8|107377.7|107327.7|3
1723775210000|2024-08-16 02:26:50|107377.4|107327.4|107378.3|107328.3|107378.4|107328.4|107377.4|107327.4|4
1723775220000|2024-08-16 02:27:00|107378.4|107328.4|107381.2|107331.2|107381.7|107331.7|107378.4|107328.4|8
1723775230000|2024-08-16 02:27:10|107381.6|107331.6|107395.2|107345.2|107395.2|107345.2|107381.6|107331.6|21
1723775240000|2024-08-16 02:27:20|107395.1|107345.1|107395.6|107345.6|107395.6|107345.6|107393.9|107343.9|12
1723775250000|2024-08-16 02:27:30|107395.8|107345.8|107395.3|107345.3|107395.8|107345.8|107394.7|107344.7|11
1723775260000|2024-08-16 02:27:40|107395.4|107345.4|107394.7|107344.7|107395.5|107345.5|107394.4|107344.4|9
1723775270000|2024-08-16 02:27:50|107394.6|107344.6|107394.8|107344.8|107395.6|107345.6|107394.6|107344.6|4
1723775280000|2024-08-16 02:28:00|107395.7|107345.7|107394.5|107344.5|107395.7|107345.7|107394.5|107344.5|5
1723775290000|2024-08-16 02:28:10|107394.6|107344.6|107394.5|107344.5|107394.6|107344.6|107394.5|107344.5|2
1723775300000|2024-08-16 02:28:20|107394.4|107344.4|107394.4|107344.4|107394.4|107344.4|107394.4|107344.4|1
1723775310000|2024-08-16 02:28:30|107394.7|107344.7|107395.8|107345.8|107396.1|107346.1|107394.7|107344.7|8
1723775320000|2024-08-16 02:28:40|107395.9|107345.9|107396.3|107346.3|107397.4|107347.4|107395.8|107345.8|5
1723775330000|2024-08-16 02:28:50|107395.9|107345.9|107397.3|107347.3|107397.4|107347.4|107395.2|107345.2|6
1723775340000|2024-08-16 02:29:00|107397.9|107347.9|107398.4|107348.4|107398.8|107348.8|107396.9|107346.9|14
1723775350000|2024-08-16 02:29:10|107398.5|107348.5|107402.3|107352.3|107402.3|107352.3|107398.5|107348.5|9
1723775360000|2024-08-16 02:29:20|107402.8|107352.8|107403.7|107353.7|107403.7|107353.7|107402.5|107352.5|7
1723775370000|2024-08-16 02:29:30|107403.4|107353.4|107403.4|107353.4|107403.5|107353.5|107403.4|107353.4|3
1723775380000|2024-08-16 02:29:40|107404.5|107354.5|107404.5|107354.5|107404.5|107354.5|107404.5|107354.5|1
1723775390000|2024-08-16 02:29:50|107404.1|107354.1|107401.2|107351.2|107404.1|107354.1|107401.2|107351.2|8
1723775400000|2024-08-16 02:30:00|107401.7|107351.7|107403.5|107353.5|107403.6|107353.6|107401.2|107351.2|8
1723775410000|2024-08-16 02:30:10|107403.6|107353.6|107402.1|107352.1|107403.6|107353.6|107402.1|107352.1|2
1723775420000|2024-08-16 02:30:20|107401.6|107351.6|107403.5|107353.5|107403.5|107353.5|107401.6|107351.6|5
1723775430000|2024-08-16 02:30:30|107403.8|107353.8|107403.8|107353.8|107403.8|107353.8|107403.7|107353.7|3
1723775440000|2024-08-16 02:30:40|107404.4|107354.4|107401.9|107351.9|107404.4|107354.4|107401.9|107351.9|8
1723775450000|2024-08-16 02:30:50|107401.8|107351.8|107397.5|107347.5|107401.8|107351.8|107397.5|107347.5|12
1723775460000|2024-08-16 02:31:00|107397.8|107347.8|107399.5|107349.5|107399.5|107349.5|107397.5|107347.5|6
1723775470000|2024-08-16 02:31:10|107399.6|107349.6|107400.8|107350.8|107400.8|107350.8|107399.3|107349.3|7
1723775480000|2024-08-16 02:31:20|107401|107351|107400.8|107350.8|107401.4|107351.4|107400.8|107350.8|6
1723775490000|2024-08-16 02:31:30|107400.6|107350.6|107402.1|107352.1|107402.1|107352.1|107400.6|107350.6|7
1723775500000|2024-08-16 02:31:40|107402|107352|107401.2|107351.2|107402.8|107352.8|107401.2|107351.2|9
1723775510000|2024-08-16 02:31:50|107400|107350|107399.9|107349.9|107400.7|107350.7|107399.9|107349.9|12
1723775520000|2024-08-16 02:32:00|107398.6|107348.6|107399.8|107349.8|107400|107350|107398.1|107348.1|10
1723775530000|2024-08-16 02:32:10|107398.6|107348.6|107397.2|107347.2|107399.6|107349.6|107396|107346|13
1723775540000|2024-08-16 02:32:20|107396.5|107346.5|107397.4|107347.4|107397.7|107347.7|107396.5|107346.5|11
1723775550000|2024-08-16 02:32:30|107396.9|107346.9|107399.6|107349.6|107401.7|107351.7|107396.9|107346.9|12
1723775560000|2024-08-16 02:32:40|107399.8|107349.8|107400|107350|107400.8|107350.8|107399.8|107349.8|7
1723775570000|2024-08-16 02:32:50|107399.9|107349.9|107400.9|107350.9|107401|107351|107399.7|107349.7|4
1723775580000|2024-08-16 02:33:00|107400.8|107350.8|107400.8|107350.8|107400.8|107350.8|107400.7|107350.7|3
1723775590000|2024-08-16 02:33:10|107400.4|107350.4|107401.3|107351.3|107401.5|107351.5|107400.4|107350.4|6
1723775600000|2024-08-16 02:33:20|107401.1|107351.1|107399.1|107349.1|107401.5|107351.5|107399.1|107349.1|12
1723775610000|2024-08-16 02:33:30|107399.2|107349.2|107397.1|107347.1|107399.2|107349.2|107397.1|107347.1|5
1723775620000|2024-08-16 02:33:40|107397.3|107347.3|107398.3|107348.3|107398.7|107348.7|107397.3|107347.3|7
1723775630000|2024-08-16 02:33:50|107398.4|107348.4|107397.1|107347.1|107398.4|107348.4|107397.1|107347.1|5
1723775640000|2024-08-16 02:34:00|107396.9|107346.9|107401.6|107351.6|107401.6|107351.6|107396.9|107346.9|13
1723775650000|2024-08-16 02:34:10|107402.6|107352.6|107401.4|107351.4|107402.6|107352.6|107398.7|107348.7|11
1723775660000|2024-08-16 02:34:20|107401.1|107351.1|107400.8|107350.8|107401.1|107351.1|107400.5|107350.5|5
1723775670000|2024-08-16 02:34:30|107401.1|107351.1|107400|107350|107401.3|107351.3|107400|107350|6
1723775680000|2024-08-16 02:34:40|107400.1|107350.1|107399.6|107349.6|107400.4|107350.4|107399.5|107349.5|9
1723775690000|2024-08-16 02:34:50|107399.2|107349.2|107397.3|107347.3|107399.2|107349.2|107397.3|107347.3|5
1723775700000|2024-08-16 02:35:00|107397.2|107347.2|107397.2|107347.2|107397.6|107347.6|107397.2|107347.2|3
1723775710000|2024-08-16 02:35:10|107396.9|107346.9|107397.3|107347.3|107397.3|107347.3|107396.7|107346.7|5
1723775720000|2024-08-16 02:35:20|107397.1|107347.1|107399.1|107349.1|107399.1|107349.1|107396.8|107346.8|8
1723775730000|2024-08-16 02:35:30|107399.3|107349.3|107398.4|107348.4|107401.5|107351.5|107397.1|107347.1|13
1723775740000|2024-08-16 02:35:40|107398.5|107348.5|107400.1|107350.1|107401.3|107351.3|107397.4|107347.4|16
1723775750000|2024-08-16 02:35:50|107399.7|107349.7|107396.5|107346.5|107400.4|107350.4|107396.5|107346.5|19
1723775760000|2024-08-16 02:36:00|107395.9|107345.9|107395.7|107345.7|107396.8|107346.8|107395.7|107345.7|9
1723775770000|2024-08-16 02:36:10|107393.4|107343.4|107401|107351|107401.3|107351.3|107393.4|107343.4|13
1723775780000|2024-08-16 02:36:20|107400.7|107350.7|107400.2|107350.2|107400.7|107350.7|107399.9|107349.9|7
1723775790000|2024-08-16 02:36:30|107401.1|107351.1|107401.4|107351.4|107401.8|107351.8|107401.1|107351.1|9
1723775800000|2024-08-16 02:36:40|107402.5|107352.5|107402.6|107352.6|107402.6|107352.6|107402|107352|6
1723775810000|2024-08-16 02:36:50|107402.1|107352.1|107400.6|107350.6|107402.1|107352.1|107400.3|107350.3|9
1723775820000|2024-08-16 02:37:00|107401.3|107351.3|107400.8|107350.8|107402.8|107352.8|107400.6|107350.6|11
1723775830000|2024-08-16 02:37:10|107401.2|107351.2|107401.8|107351.8|107402.4|107352.4|107401.2|107351.2|6
1723775840000|2024-08-16 02:37:20|107402.9|107352.9|107403.2|107353.2|107403.3|107353.3|107402.9|107352.9|3
1723775850000|2024-08-16 02:37:30|107403.3|107353.3|107399.1|107349.1|107403.3|107353.3|107399.1|107349.1|13
1723775860000|2024-08-16 02:37:40|107400.1|107350.1|107398.7|107348.7|107400.1|107350.1|107396.7|107346.7|10
1723775870000|2024-08-16 02:37:50|107399.5|107349.5|107399.4|107349.4|107400.6|107350.6|107398.4|107348.4|16
1723775880000|2024-08-16 02:38:00|107399.5|107349.5|107400.3|107350.3|107400.3|107350.3|107398.4|107348.4|9
1723775890000|2024-08-16 02:38:10|107400.2|107350.2|107395.4|107345.4|107400.3|107350.3|107394.9|107344.9|23
1723775900000|2024-08-16 02:38:20|107394.6|107344.6|107394.7|107344.7|107396|107346|107394.5|107344.5|12
1723775910000|2024-08-16 02:38:30|107393.8|107343.8|107393|107343|107393.8|107343.8|107391.8|107341.8|8
1723775920000|2024-08-16 02:38:40|107393.3|107343.3|107395.9|107345.9|107396|107346|107393.3|107343.3|10
1723775930000|2024-08-16 02:38:50|107395.7|107345.7|107394.4|107344.4|107395.7|107345.7|107392.9|107342.9|15
1723775940000|2024-08-16 02:39:00|107394.3|107344.3|107389.8|107339.8|107394.3|107344.3|107389.4|107339.4|14
1723775950000|2024-08-16 02:39:10|107390|107340|107391|107341|107391|107341|107389.7|107339.7|8
1723775960000|2024-08-16 02:39:20|107392.2|107342.2|107392.3|107342.3|107392.3|107342.3|107392.2|107342.2|2
1723775970000|2024-08-16 02:39:30|107392.2|107342.2|107392.4|107342.4|107392.4|107342.4|107392.2|107342.2|2
1723775980000|2024-08-16 02:39:40|107392.3|107342.3|107392|107342|107392.3|107342.3|107392|107342|3
1723775990000|2024-08-16 02:39:50|107391.3|107341.3|107389.8|107339.8|107391.3|107341.3|107389.8|107339.8|4
1723776000000|2024-08-16 02:40:00|107389.6|107339.6|107389.6|107339.6|107390|107340|107389.6|107339.6|5
1723776010000|2024-08-16 02:40:10|107389.5|107339.5|107390|107340|107390.3|107340.3|107387.8|107337.8|7
1723776020000|2024-08-16 02:40:20|107390.4|107340.4|107384.1|107334.1|107390.6|107340.6|107383.6|107333.6|17
1723776030000|2024-08-16 02:40:30|107383.6|107333.6|107382.4|107332.4|107384|107334|107382|107332|9
1723776040000|2024-08-16 02:40:40|107383.5|107333.5|107389.5|107339.5|107389.5|107339.5|107383.5|107333.5|15
1723776050000|2024-08-16 02:40:50|107389.2|107339.2|107387.2|107337.2|107389.2|107339.2|107385.1|107335.1|23
1723776060000|2024-08-16 02:41:00|107387.6|107337.6|107386.8|107336.8|107389.3|107339.3|107386.1|107336.1|22
1723776070000|2024-08-16 02:41:10|107386.9|107336.9|107387.5|107337.5|107387.5|107337.5|107386.7|107336.7|6
1723776080000|2024-08-16 02:41:20|107387.2|107337.2|107388|107338|107389.7|107339.7|107384.3|107334.3|44
1723776090000|2024-08-16 02:41:30|107388.5|107338.5|107389.3|107339.3|107389.3|107339.3|107387.8|107337.8|10
1723776100000|2024-08-16 02:41:40|107389.5|107339.5|107389.6|107339.6|107389.8|107339.8|107389.3|107339.3|6
1723776110000|2024-08-16 02:41:50|107388.6|107338.6|107390|107340|107390|107340|107388.6|107338.6|12
1723776120000|2024-08-16 02:42:00|107391|107341|107388.9|107338.9|107393.7|107343.7|107388.9|107338.9|26
1723776130000|2024-08-16 02:42:10|107388.7|107338.7|107389.2|107339.2|107391|107341|107388.5|107338.5|6
1723776140000|2024-08-16 02:42:20|107388.9|107338.9|107389.7|107339.7|107391|107341|107388.9|107338.9|8
1723776150000|2024-08-16 02:42:30|107389.8|107339.8|107391|107341|107392.3|107342.3|107389.8|107339.8|15
1723776160000|2024-08-16 02:42:40|107391.1|107341.1|107389.6|107339.6|107392.7|107342.7|107389.6|107339.6|11
1723776170000|2024-08-16 02:42:50|107390.5|107340.5|107389.8|107339.8|107393.5|107343.5|107389.8|107339.8|23
1723776180000|2024-08-16 02:43:00|107390|107340|107390.4|107340.4|107390.7|107340.7|107389.8|107339.8|10
1723776190000|2024-08-16 02:43:10|107390.3|107340.3|107390.1|107340.1|107391.5|107341.5|107389.3|107339.3|11
1723776200000|2024-08-16 02:43:20|107390.2|107340.2|107390.2|107340.2|107390.4|107340.4|107390.2|107340.2|3
1723776210000|2024-08-16 02:43:30|107391.7|107341.7|107389.5|107339.5|107391.8|107341.8|107389.5|107339.5|10
1723776220000|2024-08-16 02:43:40|107389.3|107339.3|107389.5|107339.5|107390.1|107340.1|107389|107339|6
1723776230000|2024-08-16 02:43:50|107389.3|107339.3|107390.3|107340.3|107392.2|107342.2|107389.3|107339.3|11
1723776240000|2024-08-16 02:44:00|107389.1|107339.1|107389.5|107339.5|107392.6|107342.6|107388.5|107338.5|17
1723776250000|2024-08-16 02:44:10|107389.2|107339.2|107390.5|107340.5|107391.1|107341.1|107388.8|107338.8|10
1723776260000|2024-08-16 02:44:20|107389.6|107339.6|107385.6|107335.6|107392.3|107342.3|107385.6|107335.6|22
1723776270000|2024-08-16 02:44:30|107385.3|107335.3|107386.7|107336.7|107387.8|107337.8|107385.1|107335.1|17
1723776280000|2024-08-16 02:44:40|107386.8|107336.8|107387.9|107337.9|107387.9|107337.9|107385.7|107335.7|12
1723776290000|2024-08-16 02:44:50|107387.3|107337.3|107389.5|107339.5|107390|107340|107387.3|107337.3|15
1723776300000|2024-08-16 02:45:00|107390.9|107340.9|107389.6|107339.6|107390.9|107340.9|107388.2|107338.2|13
1723776310000|2024-08-16 02:45:10|107391.3|107341.3|107391.1|107341.1|107393.7|107343.7|107390.7|107340.7|11
1723776320000|2024-08-16 02:45:20|107391|107341|107391|107341|107391.1|107341.1|107391|107341|3
1723776330000|2024-08-16 02:45:30|107390.1|107340.1|107390.1|107340.1|107391.4|107341.4|107389|107339|20
1723776340000|2024-08-16 02:45:40|107390.6|107340.6|107390.9|107340.9|107390.9|107340.9|107390.6|107340.6|3
1723776350000|2024-08-16 02:45:50|107390.8|107340.8|107389.9|107339.9|107390.8|107340.8|107384.8|107334.8|17
1723776360000|2024-08-16 02:46:00|107391.3|107341.3|107391|107341|107393.1|107343.1|107389.9|107339.9|17
1723776370000|2024-08-16 02:46:10|107390.9|107340.9|107390.5|107340.5|107392|107342|107389.5|107339.5|16
1723776380000|2024-08-16 02:46:20|107390.7|107340.7|107390.5|107340.5|107390.9|107340.9|107390|107340|7
1723776390000|2024-08-16 02:46:30|107390.6|107340.6|107390.2|107340.2|107391.4|107341.4|107389.5|107339.5|8
1723776400000|2024-08-16 02:46:40|107391.6|107341.6|107390.1|107340.1|107391.6|107341.6|107389.9|107339.9|5
1723776410000|2024-08-16 02:46:50|107389.8|107339.8|107389.8|107339.8|107392|107342|107389.7|107339.7|19
1723776420000|2024-08-16 02:47:00|107389.5|107339.5|107388.2|107338.2|107390.4|107340.4|107384.8|107334.8|25
1723776430000|2024-08-16 02:47:10|107388.1|107338.1|107388.3|107338.3|107389.2|107339.2|107387.2|107337.2|13
1723776440000|2024-08-16 02:47:20|107389.7|107339.7|107386.4|107336.4|107391|107341|107385.4|107335.4|30
1723776450000|2024-08-16 02:47:30|107386.3|107336.3|107385.9|107335.9|107387.7|107337.7|107385.9|107335.9|8
1723776460000|2024-08-16 02:47:40|107386.6|107336.6|107386.7|107336.7|107386.7|107336.7|107386.6|107336.6|2
1723776470000|2024-08-16 02:47:50|107387.1|107337.1|107387.1|107337.1|107387.1|107337.1|107387.1|107337.1|1
1723776480000|2024-08-16 02:48:00|107387|107337|107387.7|107337.7|107387.9|107337.9|107386.6|107336.6|6
1723776490000|2024-08-16 02:48:10|107388.1|107338.1|107388.2|107338.2|107389.5|107339.5|107387.8|107337.8|10
1723776500000|2024-08-16 02:48:20|107387.3|107337.3|107386.9|107336.9|107388.4|107338.4|107386.9|107336.9|7
1723776510000|2024-08-16 02:48:30|107387.2|107337.2|107388.6|107338.6|107389.9|107339.9|107387.2|107337.2|9
1723776520000|2024-08-16 02:48:40|107388.4|107338.4|107388.2|107338.2|107388.5|107338.5|107388|107338|6
1723776530000|2024-08-16 02:48:50|107388|107338|107388.3|107338.3|107389.2|107339.2|107388|107338|8
1723776540000|2024-08-16 02:49:00|107388.2|107338.2|107388.3|107338.3|107388.3|107338.3|107388.2|107338.2|2
1723776550000|2024-08-16 02:49:10|107388.2|107338.2|107388.3|107338.3|107388.3|107338.3|107388.2|107338.2|2
1723776560000|2024-08-16 02:49:20|107388.7|107338.7|107387.5|107337.5|107389.7|107339.7|107387.1|107337.1|9
1723776570000|2024-08-16 02:49:30|107387.6|107337.6|107387.2|107337.2|107387.6|107337.6|107387|107337|3
1723776580000|2024-08-16 02:49:40|107387.8|107337.8|107387.4|107337.4|107387.8|107337.8|107387.2|107337.2|4
1723776590000|2024-08-16 02:49:50|107388.5|107338.5|107392|107342|107393.7|107343.7|107387.8|107337.8|16
1723776600000|2024-08-16 02:50:00|107392.7|107342.7|107394.8|107344.8|107394.9|107344.9|107392.6|107342.6|9
1723776610000|2024-08-16 02:50:10|107392.9|107342.9|107397.4|107347.4|107399.3|107349.3|107392.9|107342.9|14
1723776620000|2024-08-16 02:50:20|107396.6|107346.6|107392.3|107342.3|107396.6|107346.6|107392.3|107342.3|13
1723776630000|2024-08-16 02:50:30|107392.7|107342.7|107392.3|107342.3|107392.7|107342.7|107391.4|107341.4|5
1723776640000|2024-08-16 02:50:40|107392.2|107342.2|107393.3|107343.3|107393.3|107343.3|107392.2|107342.2|3
1723776650000|2024-08-16 02:50:50|107393.4|107343.4|107394|107344|107394|107344|107393.4|107343.4|4
1723776660000|2024-08-16 02:51:00|107393.9|107343.9|107394.9|107344.9|107394.9|107344.9|107393.9|107343.9|5
1723776690000|2024-08-16 02:51:30|107394.8|107344.8|107392.4|107342.4|107394.8|107344.8|107392.3|107342.3|4
1723776700000|2024-08-16 02:51:40|107392.5|107342.5|107392.5|107342.5|107392.5|107342.5|107392.5|107342.5|1
1723776710000|2024-08-16 02:51:50|107395.2|107345.2|107393.8|107343.8|107395.2|107345.2|107393.7|107343.7|3
1723776720000|2024-08-16 02:52:00|107394.5|107344.5|107394.9|107344.9|107394.9|107344.9|107394.5|107344.5|4
1723776730000|2024-08-16 02:52:10|107394.8|107344.8|107394.8|107344.8|107394.8|107344.8|107394.8|107344.8|1
1723776740000|2024-08-16 02:52:20|107394.7|107344.7|107394.7|107344.7|107394.7|107344.7|107394.7|107344.7|1
1723776750000|2024-08-16 02:52:30|107394.1|107344.1|107392.4|107342.4|107394.1|107344.1|107392.4|107342.4|3
1723776760000|2024-08-16 02:52:40|107393.7|107343.7|107392.2|107342.2|107393.7|107343.7|107391.6|107341.6|10
1723776770000|2024-08-16 02:52:50|107391.8|107341.8|107390.1|107340.1|107391.8|107341.8|107390.1|107340.1|7
1723776780000|2024-08-16 02:53:00|107390.2|107340.2|107389.1|107339.1|107390.2|107340.2|107388|107338|6
1723776790000|2024-08-16 02:53:10|107388.2|107338.2|107387.8|107337.8|107389.9|107339.9|107387.2|107337.2|11
1723776800000|2024-08-16 02:53:20|107387.6|107337.6|107387.2|107337.2|107387.6|107337.6|107386.4|107336.4|10
1723776810000|2024-08-16 02:53:30|107387.1|107337.1|107388.1|107338.1|107388.1|107338.1|107387|107337|6
1723776820000|2024-08-16 02:53:40|107388.2|107338.2|107387|107337|107388.2|107338.2|107387|107337|6
1723776830000|2024-08-16 02:53:50|107386.9|107336.9|107383.5|107333.5|107386.9|107336.9|107383|107333|13
1723776840000|2024-08-16 02:54:00|107383.4|107333.4|107383.9|107333.9|107383.9|107333.9|107383.1|107333.1|6
1723776850000|2024-08-16 02:54:10|107384|107334|107384|107334|107384|107334|107384|107334|1
1723776860000|2024-08-16 02:54:20|107383.9|107333.9|107383.9|107333.9|107383.9|107333.9|107383.9|107333.9|1
1723776870000|2024-08-16 02:54:30|107387.7|107337.7|107412.4|107362.4|107412.7|107362.7|107387.7|107337.7|10
1723776880000|2024-08-16 02:54:40|107412.5|107362.5|107412.5|107362.5|107412.7|107362.7|107412.5|107362.5|4
1723776890000|2024-08-16 02:54:50|107411.8|107361.8|107411.8|107361.8|107411.9|107361.9|107411.7|107361.7|5
1723776900000|2024-08-16 02:55:00|107412.3|107362.3|107412.2|107362.2|107413.7|107363.7|107412.2|107362.2|13
1723776910000|2024-08-16 02:55:10|107412.1|107362.1|107411.2|107361.2|107412.1|107362.1|107411.2|107361.2|6
1723776920000|2024-08-16 02:55:20|107411.1|107361.1|107411|107361|107411.1|107361.1|107411|107361|2
1723776930000|2024-08-16 02:55:30|107411.5|107361.5|107413.4|107363.4|107413.4|107363.4|107411.5|107361.5|7
1723776940000|2024-08-16 02:55:40|107414.1|107364.1|107415|107365|107415|107365|107414.1|107364.1|5
1723776950000|2024-08-16 02:55:50|107415.1|107365.1|107415.1|107365.1|107415.1|107365.1|107415.1|107365.1|1
1723776970000|2024-08-16 02:56:10|107415.2|107365.2|107414.6|107364.6|107415.2|107365.2|107414.6|107364.6|2
1723776990000|2024-08-16 02:56:30|107414.5|107364.5|107415|107365|107415|107365|107414.5|107364.5|2
1723777000000|2024-08-16 02:56:40|107414.9|107364.9|107414.9|107364.9|107414.9|107364.9|107414.9|107364.9|1
1723777010000|2024-08-16 02:56:50|107415|107365|107417.6|107367.6|107417.6|107367.6|107415|107365|5
1723777020000|2024-08-16 02:57:00|107418|107368|107418.6|107368.6|107419.7|107369.7|107418|107368|5
1723777030000|2024-08-16 02:57:10|107418.7|107368.7|107418.2|107368.2|107418.8|107368.8|107418.2|107368.2|4
1723777040000|2024-08-16 02:57:20|107418.3|107368.3|107417.5|107367.5|107418.6|107368.6|107417.5|107367.5|5
1723777050000|2024-08-16 02:57:30|107418|107368|107418.2|107368.2|107418.2|107368.2|107418|107368|5
1723777060000|2024-08-16 02:57:40|107418.4|107368.4|107421.5|107371.5|107422.7|107372.7|107418.4|107368.4|14
1723777070000|2024-08-16 02:57:50|107421.4|107371.4|107419.8|107369.8|107421.4|107371.4|107419.8|107369.8|11
1723777080000|2024-08-16 02:58:00|107419.7|107369.7|107419.6|107369.6|107419.7|107369.7|107419.6|107369.6|2
1723777090000|2024-08-16 02:58:10|107419.5|107369.5|107414.7|107364.7|107419.5|107369.5|107414.7|107364.7|6
1723777100000|2024-08-16 02:58:20|107414.2|107364.2|107412|107362|107414.2|107364.2|107412|107362|7
1723777110000|2024-08-16 02:58:30|107411|107361|107411.7|107361.7|107411.7|107361.7|107411|107361|4
1723777120000|2024-08-16 02:58:40|107411.8|107361.8|107411|107361|107411.9|107361.9|107411|107361|3
1723777130000|2024-08-16 02:58:50|107411.2|107361.2|107411.1|107361.1|107411.2|107361.2|107411|107361|4
1723777140000|2024-08-16 02:59:00|107411.9|107361.9|107414.5|107364.5|107414.5|107364.5|107411.5|107361.5|7
1723777150000|2024-08-16 02:59:10|107414.9|107364.9|107414.9|107364.9|107414.9|107364.9|107414.9|107364.9|1
1723777160000|2024-08-16 02:59:20|107415|107365|107414.6|107364.6|107415|107365|107414.6|107364.6|3
1723777170000|2024-08-16 02:59:30|107415.1|107365.1|107415.6|107365.6|107415.6|107365.6|107415.1|107365.1|2
1723777180000|2024-08-16 02:59:40|107415.7|107365.7|107415|107365|107415.7|107365.7|107414.5|107364.5|11
1723777190000|2024-08-16 02:59:50|107414.7|107364.7|107415.7|107365.7|107415.7|107365.7|107413.4|107363.4|6
1723777200000|2024-08-16 03:00:00|107416.1|107366.1|107419|107369|107419|107369|107416.1|107366.1|9
1723777210000|2024-08-16 03:00:10|107419.2|107369.2|107419.4|107369.4|107419.7|107369.7|107419.2|107369.2|3
1723777220000|2024-08-16 03:00:20|107419|107369|107418.7|107368.7|107419.2|107369.2|107418.2|107368.2|6
1723777230000|2024-08-16 03:00:30|107418.2|107368.2|107416.1|107366.1|107418.2|107368.2|107416.1|107366.1|4
1723777240000|2024-08-16 03:00:40|107416.2|107366.2|107417.5|107367.5|107417.6|107367.6|107416.2|107366.2|5
1723777250000|2024-08-16 03:00:50|107417.2|107367.2|107417|107367|107417.2|107367.2|107416.4|107366.4|7
1723777260000|2024-08-16 03:01:00|107416.9|107366.9|107417.9|107367.9|107419|107369|107416.9|107366.9|12
1723777270000|2024-08-16 03:01:10|107417.7|107367.7|107418.3|107368.3|107418.3|107368.3|107417.4|107367.4|4
1723777280000|2024-08-16 03:01:20|107418.5|107368.5|107418.5|107368.5|107418.6|107368.6|107418.3|107368.3|9
1723777290000|2024-08-16 03:01:30|107418.4|107368.4|107416.4|107366.4|107419.5|107369.5|107416.4|107366.4|10
1723777300000|2024-08-16 03:01:40|107416.2|107366.2|107416.2|107366.2|107416.2|107366.2|107416.2|107366.2|1
1723777310000|2024-08-16 03:01:50|107414.4|107364.4|107414.1|107364.1|107414.4|107364.4|107413.6|107363.6|5
1723777320000|2024-08-16 03:02:00|107414.6|107364.6|107415.3|107365.3|107415.3|107365.3|107414.3|107364.3|8
1723777330000|2024-08-16 03:02:10|107415.5|107365.5|107415.2|107365.2|107415.7|107365.7|107415.2|107365.2|4
1723777340000|2024-08-16 03:02:20|107415.3|107365.3|107415.2|107365.2|107415.8|107365.8|107414.8|107364.8|6
1723777350000|2024-08-16 03:02:30|107415.8|107365.8|107415.6|107365.6|107415.8|107365.8|107415.6|107365.6|3
1723777360000|2024-08-16 03:02:40|107415.7|107365.7|107423.5|107373.5|107423.5|107373.5|107415.7|107365.7|15
1723777370000|2024-08-16 03:02:50|107422.7|107372.7|107421.3|107371.3|107422.7|107372.7|107421.2|107371.2|6
1723777380000|2024-08-16 03:03:00|107420.8|107370.8|107420.3|107370.3|107420.8|107370.8|107420.3|107370.3|5
1723777390000|2024-08-16 03:03:10|107420.7|107370.7|107422.4|107372.4|107422.4|107372.4|107420.7|107370.7|8
1723777400000|2024-08-16 03:03:20|107422.9|107372.9|107422.9|107372.9|107422.9|107372.9|107422.9|107372.9|1
1723777410000|2024-08-16 03:03:30|107423|107373|107423.1|107373.1|107423.1|107373.1|107423|107373|2
1723777420000|2024-08-16 03:03:40|107421.2|107371.2|107421.4|107371.4|107421.4|107371.4|107421.2|107371.2|2
1723777430000|2024-08-16 03:03:50|107420.5|107370.5|107421.4|107371.4|107421.7|107371.7|107420.5|107370.5|5
1723777440000|2024-08-16 03:04:00|107421.5|107371.5|107421.4|107371.4|107421.5|107371.5|107420.6|107370.6|4
1723777460000|2024-08-16 03:04:20|107421.1|107371.1|107420.9|107370.9|107421.9|107371.9|107420.9|107370.9|6
1723777470000|2024-08-16 03:04:30|107420.8|107370.8|107421.4|107371.4|107422.1|107372.1|107420.8|107370.8|8
1723777480000|2024-08-16 03:04:40|107421.5|107371.5|107421.6|107371.6|107421.6|107371.6|107421.5|107371.5|2
1723777490000|2024-08-16 03:04:50|107421.5|107371.5|107421.5|107371.5|107421.5|107371.5|107421.5|107371.5|1
1723777500000|2024-08-16 03:05:00|107422|107372|107422.9|107372.9|107422.9|107372.9|107422|107372|6
1723777510000|2024-08-16 03:05:10|107423|107373|107423|107373|107423|107373|107423|107373|1
1723777530000|2024-08-16 03:05:30|107420.3|107370.3|107418|107368|107422.5|107372.5|107416.9|107366.9|13
1723777540000|2024-08-16 03:05:40|107418.8|107368.8|107419.2|107369.2|107419.2|107369.2|107418.8|107368.8|4
1723777550000|2024-08-16 03:05:50|107418.8|107368.8|107418.8|107368.8|107418.8|107368.8|107418.8|107368.8|1
1723777560000|2024-08-16 03:06:00|107419.2|107369.2|107420.7|107370.7|107421.3|107371.3|107419.2|107369.2|7
1723777570000|2024-08-16 03:06:10|107420.4|107370.4|107419.8|107369.8|107421.1|107371.1|107419.8|107369.8|8
1723777580000|2024-08-16 03:06:20|107419.7|107369.7|107419.5|107369.5|107419.7|107369.7|107419.5|107369.5|3
1723777590000|2024-08-16 03:06:30|107418.8|107368.8|107421.8|107371.8|107421.8|107371.8|107418.8|107368.8|8
1723777600000|2024-08-16 03:06:40|107422.1|107372.1|107420.9|107370.9|107422.1|107372.1|107420.9|107370.9|4
1723777610000|2024-08-16 03:06:50|107421.5|107371.5|107421|107371|107421.5|107371.5|107421|107371|2
1723777620000|2024-08-16 03:07:00|107420.6|107370.6|107420.6|107370.6|107420.6|107370.6|107420.6|107370.6|1
1723777630000|2024-08-16 03:07:10|107420.5|107370.5|107420.5|107370.5|107420.5|107370.5|107420.5|107370.5|1
1723777640000|2024-08-16 03:07:20|107420.8|107370.8|107420.1|107370.1|107420.8|107370.8|107420.1|107370.1|2
1723777650000|2024-08-16 03:07:30|107420.2|107370.2|107421.3|107371.3|107421.3|107371.3|107420.2|107370.2|4
1723777660000|2024-08-16 03:07:40|107420.4|107370.4|107420.4|107370.4|107420.4|107370.4|107420.4|107370.4|1
1723777670000|2024-08-16 03:07:50|107420.3|107370.3|107420.9|107370.9|107421|107371|107420.3|107370.3|3
1723777680000|2024-08-16 03:08:00|107420.2|107370.2|107420.4|107370.4|107420.4|107370.4|107420.1|107370.1|3
1723777690000|2024-08-16 03:08:10|107420.5|107370.5|107420.5|107370.5|107420.5|107370.5|107420.5|107370.5|1
1723777700000|2024-08-16 03:08:20|107419.8|107369.8|107419.8|107369.8|107419.8|107369.8|107419.8|107369.8|1
1723777710000|2024-08-16 03:08:30|107420.3|107370.3|107420.2|107370.2|107420.3|107370.3|107420.1|107370.1|3
1723777720000|2024-08-16 03:08:40|107419.8|107369.8|107419.1|107369.1|107419.8|107369.8|107416.5|107366.5|10
1723777730000|2024-08-16 03:08:50|107419.2|107369.2|107419.1|107369.1|107419.2|107369.2|107419.1|107369.1|2
1723777740000|2024-08-16 03:09:00|107419.2|107369.2|107419.7|107369.7|107419.7|107369.7|107419.2|107369.2|4
1723777750000|2024-08-16 03:09:10|107418.8|107368.8|107416.2|107366.2|107418.8|107368.8|107416.2|107366.2|5
1723777760000|2024-08-16 03:09:20|107416|107366|107416.2|107366.2|107416.3|107366.3|107415.9|107365.9|4
1723777770000|2024-08-16 03:09:30|107415.7|107365.7|107415.7|107365.7|107415.7|107365.7|107415.7|107365.7|1
1723777780000|2024-08-16 03:09:40|107415.6|107365.6|107413|107363|107415.6|107365.6|107413|107363|4
1723777800000|2024-08-16 03:10:00|107413.3|107363.3|107413.8|107363.8|107413.8|107363.8|107412.8|107362.8|7
1723777810000|2024-08-16 03:10:10|107412.9|107362.9|107412.7|107362.7|107412.9|107362.9|107412.7|107362.7|3
1723777820000|2024-08-16 03:10:20|107412.8|107362.8|107413.2|107363.2|107413.2|107363.2|107412.7|107362.7|3
1723777830000|2024-08-16 03:10:30|107412.8|107362.8|107412.9|107362.9|107413.1|107363.1|107412.7|107362.7|4
1723777840000|2024-08-16 03:10:40|107413|107363|107413.9|107363.9|107413.9|107363.9|107413|107363|4
1723777850000|2024-08-16 03:10:50|107415|107365|107415.1|107365.1|107415.1|107365.1|107415|107365|4
1723777860000|2024-08-16 03:11:00|107414.6|107364.6|107413.7|107363.7|107414.6|107364.6|107413.7|107363.7|4
1723777870000|2024-08-16 03:11:10|107414.2|107364.2|107418.6|107368.6|107418.6|107368.6|107414.2|107364.2|9
1723777880000|2024-08-16 03:11:20|107418.8|107368.8|107418.8|107368.8|107418.8|107368.8|107418.8|107368.8|1
1723777890000|2024-08-16 03:11:30|107418.7|107368.7|107418.6|107368.6|107418.7|107368.7|107418.6|107368.6|2
1723777900000|2024-08-16 03:11:40|107419.5|107369.5|107420.2|107370.2|107420.6|107370.6|107419.5|107369.5|5
1723777920000|2024-08-16 03:12:00|107420.3|107370.3|107420.3|107370.3|107420.3|107370.3|107420.3|107370.3|1
1723777930000|2024-08-16 03:12:10|107420.2|107370.2|107418.7|107368.7|107420.2|107370.2|107418.7|107368.7|4
1723777940000|2024-08-16 03:12:20|107418.5|107368.5|107420.1|107370.1|107420.1|107370.1|107418.5|107368.5|3
1723777950000|2024-08-16 03:12:30|107419.9|107369.9|107420.4|107370.4|107420.4|107370.4|107419.9|107369.9|3
1723777970000|2024-08-16 03:12:50|107421.1|107371.1|107420.4|107370.4|107421.4|107371.4|107420.4|107370.4|4
1723777980000|2024-08-16 03:13:00|107420.3|107370.3|107422.1|107372.1|107422.1|107372.1|107420.3|107370.3|7
1723777990000|2024-08-16 03:13:10|107422.2|107372.2|107422.8|107372.8|107423.5|107373.5|107420.6|107370.6|11
1723778000000|2024-08-16 03:13:20|107422.7|107372.7|107420.5|107370.5|107422.7|107372.7|107420.5|107370.5|3
1723778010000|2024-08-16 03:13:30|107420.6|107370.6|107420.6|107370.6|107420.6|107370.6|107420.6|107370.6|1
1723778020000|2024-08-16 03:13:40|107420.5|107370.5|107422.3|107372.3|107422.3|107372.3|107420.5|107370.5|9
1723778030000|2024-08-16 03:13:50|107422.4|107372.4|107422.4|107372.4|107422.4|107372.4|107422.4|107372.4|1
1723778050000|2024-08-16 03:14:10|107422.2|107372.2|107421.1|107371.1|107422.2|107372.2|107421.1|107371.1|3
1723778080000|2024-08-16 03:14:40|107421.8|107371.8|107422.7|107372.7|107423.4|107373.4|107421.8|107371.8|4
1723778090000|2024-08-16 03:14:50|107422.6|107372.6|107422.7|107372.7|107422.7|107372.7|107422.6|107372.6|2
1723778110000|2024-08-16 03:15:10|107421.6|107371.6|107421.6|107371.6|107421.6|107371.6|107421.6|107371.6|1
1723778120000|2024-08-16 03:15:20|107421.7|107371.7|107421.7|107371.7|107421.7|107371.7|107421.7|107371.7|1
1723778140000|2024-08-16 03:15:40|107421.2|107371.2|107421.9|107371.9|107422.3|107372.3|107421.2|107371.2|4
1723778150000|2024-08-16 03:15:50|107420.1|107370.1|107420.1|107370.1|107420.1|107370.1|107420.1|107370.1|1
1723778160000|2024-08-16 03:16:00|107420.7|107370.7|107420.5|107370.5|107420.7|107370.7|107420.5|107370.5|3
1723778170000|2024-08-16 03:16:10|107421.9|107371.9|107421.2|107371.2|107422.4|107372.4|107421|107371|9
1723778190000|2024-08-16 03:16:30|107420.7|107370.7|107421.1|107371.1|107421.1|107371.1|107420.2|107370.2|3
1723778200000|2024-08-16 03:16:40|107421.3|107371.3|107422.3|107372.3|107422.3|107372.3|107421.3|107371.3|3
1723778210000|2024-08-16 03:16:50|107422.4|107372.4|107423.1|107373.1|107423.1|107373.1|107422.4|107372.4|2
1723778220000|2024-08-16 03:17:00|107423.5|107373.5|107422|107372|107423.9|107373.9|107422|107372|8
1723778230000|2024-08-16 03:17:10|107422.3|107372.3|107422.1|107372.1|107422.3|107372.3|107422.1|107372.1|3
1723778250000|2024-08-16 03:17:30|107422.2|107372.2|107422.1|107372.1|107422.9|107372.9|107422.1|107372.1|4
1723778260000|2024-08-16 03:17:40|107422|107372|107422.2|107372.2|107422.2|107372.2|107422|107372|3
1723778270000|2024-08-16 03:17:50|107422.1|107372.1|107422.2|107372.2|107422.2|107372.2|107422|107372|4
1723778280000|2024-08-16 03:18:00|107421.3|107371.3|107421.5|107371.5|107421.5|107371.5|107421.3|107371.3|2
1723778290000|2024-08-16 03:18:10|107421.4|107371.4|107422.9|107372.9|107423.1|107373.1|107421.1|107371.1|8
1723778300000|2024-08-16 03:18:20|107423|107373|107421.9|107371.9|107423|107373|107421.4|107371.4|6
1723778310000|2024-08-16 03:18:30|107422|107372|107422.2|107372.2|107422.2|107372.2|107422|107372|2
1723778320000|2024-08-16 03:18:40|107422.3|107372.3|107422.3|107372.3|107422.3|107372.3|107422.3|107372.3|1
1723778330000|2024-08-16 03:18:50|107425.2|107375.2|107426|107376|107426|107376|107425.2|107375.2|4
1723778340000|2024-08-16 03:19:00|107426.1|107376.1|107421.9|107371.9|107426.6|107376.6|107421.9|107371.9|10
1723778350000|2024-08-16 03:19:10|107422|107372|107422|107372|107422.2|107372.2|107422|107372|4
1723778360000|2024-08-16 03:19:20|107422.1|107372.1|107420|107370|107422.1|107372.1|107420|107370|6
1723778370000|2024-08-16 03:19:30|107419.8|107369.8|107375.6|107325.6|107419.8|107369.8|107375.6|107325.6|31
1723778380000|2024-08-16 03:19:40|107374.6|107324.6|107374.5|107324.5|107376|107326|107371.8|107321.8|21
1723778390000|2024-08-16 03:19:50|107374.4|107324.4|107374.5|107324.5|107374.6|107324.6|107374.4|107324.4|3
1723778400000|2024-08-16 03:20:00|107374.6|107324.6|107375.9|107325.9|107375.9|107325.9|107374.6|107324.6|5
1723778410000|2024-08-16 03:20:10|107375.7|107325.7|107375.9|107325.9|107375.9|107325.9|107375.5|107325.5|5
1723778420000|2024-08-16 03:20:20|107375.4|107325.4|107374.1|107324.1|107375.5|107325.5|107374.1|107324.1|3
1723778430000|2024-08-16 03:20:30|107374.2|107324.2|107371.9|107321.9|107375.3|107325.3|107371.4|107321.4|8
1723778440000|2024-08-16 03:20:40|107373.7|107323.7|107373.8|107323.8|107374.2|107324.2|107373|107323|8
1723778450000|2024-08-16 03:20:50|107371.7|107321.7|107370.3|107320.3|107371.7|107321.7|107369.2|107319.2|10
1723778460000|2024-08-16 03:21:00|107370.9|107320.9|107370.6|107320.6|107370.9|107320.9|107370.6|107320.6|3
1723778480000|2024-08-16 03:21:20|107369|107319|107368.3|107318.3|107369|107319|107368.3|107318.3|3
1723778490000|2024-08-16 03:21:30|107366.9|107316.9|107367|107317|107368.9|107318.9|107366|107316|15
1723778500000|2024-08-16 03:21:40|107367.4|107317.4|107365.4|107315.4|107367.5|107317.5|107365.4|107315.4|6
1723778510000|2024-08-16 03:21:50|107365.5|107315.5|107364.1|107314.1|107365.6|107315.6|107364.1|107314.1|8
1723778520000|2024-08-16 03:22:00|107362.4|107312.4|107361.6|107311.6|107362.4|107312.4|107361|107311|7
1723778530000|2024-08-16 03:22:10|107362|107312|107366.2|107316.2|107366.7|107316.7|107360.4|107310.4|22
1723778540000|2024-08-16 03:22:20|107366.7|107316.7|107364|107314|107366.7|107316.7|107364|107314|12
1723778550000|2024-08-16 03:22:30|107363.8|107313.8|107363.6|107313.6|107365.1|107315.1|107362.7|107312.7|14
1723778560000|2024-08-16 03:22:40|107364|107314|107364.7|107314.7|107364.7|107314.7|107364|107314|4
1723778570000|2024-08-16 03:22:50|107363.8|107313.8|107364.7|107314.7|107365.8|107315.8|107363.7|107313.7|8
1723778580000|2024-08-16 03:23:00|107364.5|107314.5|107364.4|107314.4|107364.5|107314.5|107362.8|107312.8|10
1723778590000|2024-08-16 03:23:10|107364.3|107314.3|107367.2|107317.2|107368.9|107318.9|107364.3|107314.3|19
1723778600000|2024-08-16 03:23:20|107367.4|107317.4|107364.1|107314.1|107368.6|107318.6|107364.1|107314.1|18
1723778610000|2024-08-16 03:23:30|107364.3|107314.3|107365|107315|107365.5|107315.5|107363.4|107313.4|12
1723778620000|2024-08-16 03:23:40|107364.5|107314.5|107364.8|107314.8|107364.8|107314.8|107364.4|107314.4|3
1723778630000|2024-08-16 03:23:50|107365.3|107315.3|107363.7|107313.7|107365.7|107315.7|107362.6|107312.6|10
1723778640000|2024-08-16 03:24:00|107363.9|107313.9|107364.8|107314.8|107364.9|107314.9|107363.9|107313.9|7
1723778650000|2024-08-16 03:24:10|107364.7|107314.7|107365.1|107315.1|107365.2|107315.2|107364.7|107314.7|3
1723778660000|2024-08-16 03:24:20|107365|107315|107364.2|107314.2|107365|107315|107363.8|107313.8|6
1723778670000|2024-08-16 03:24:30|107363.8|107313.8|107364.2|107314.2|107364.2|107314.2|107363.4|107313.4|5
1723778690000|2024-08-16 03:24:50|107364.3|107314.3|107364.3|107314.3|107364.3|107314.3|107364.3|107314.3|1
1723778700000|2024-08-16 03:25:00|107365.4|107315.4|107370.5|107320.5|107370.5|107320.5|107365.4|107315.4|14
1723778710000|2024-08-16 03:25:10|107370.7|107320.7|107377|107327|107378.9|107328.9|107370.7|107320.7|31
1723778720000|2024-08-16 03:25:20|107376.9|107326.9|107377.4|107327.4|107377.5|107327.5|107374.5|107324.5|18
1723778730000|2024-08-16 03:25:30|107377|107327|107377.8|107327.8|107377.8|107327.8|107376.5|107326.5|9
1723778740000|2024-08-16 03:25:40|107377.9|107327.9|107376.7|107326.7|107377.9|107327.9|107376.7|107326.7|8
1723778750000|2024-08-16 03:25:50|107376.3|107326.3|107376.3|107326.3|107376.8|107326.8|107375.9|107325.9|13
1723778760000|2024-08-16 03:26:00|107375.7|107325.7|107375.4|107325.4|107375.7|107325.7|107374.8|107324.8|4
1723778770000|2024-08-16 03:26:10|107375.3|107325.3|107373.4|107323.4|107375.4|107325.4|107373.1|107323.1|8
1723778780000|2024-08-16 03:26:20|107373.2|107323.2|107373.1|107323.1|107373.2|107323.2|107372.7|107322.7|6
1723778790000|2024-08-16 03:26:30|107373.2|107323.2|107378|107328|107378.5|107328.5|107373.2|107323.2|11
1723778800000|2024-08-16 03:26:40|107378.1|107328.1|107378.6|107328.6|107378.6|107328.6|107378.1|107328.1|3
1723778810000|2024-08-16 03:26:50|107378.8|107328.8|107378.9|107328.9|107379.4|107329.4|107378.8|107328.8|3
1723778820000|2024-08-16 03:27:00|107378.5|107328.5|107378.7|107328.7|107378.7|107328.7|107377.6|107327.6|9
1723778830000|2024-08-16 03:27:10|107378.8|107328.8|107382|107332|107382|107332|107378.7|107328.7|12
1723778840000|2024-08-16 03:27:20|107380.7|107330.7|107377.3|107327.3|107380.7|107330.7|107377.3|107327.3|12
1723778850000|2024-08-16 03:27:30|107375.9|107325.9|107364.7|107314.7|107375.9|107325.9|107364.4|107314.4|18
1723778860000|2024-08-16 03:27:40|107364.6|107314.6|107364.3|107314.3|107364.6|107314.6|107364.3|107314.3|4
1723778870000|2024-08-16 03:27:50|107364.2|107314.2|107364.2|107314.2|107364.2|107314.2|107364.2|107314.2|1
1723778880000|2024-08-16 03:28:00|107364.8|107314.8|107363.2|107313.2|107364.8|107314.8|107363.2|107313.2|2
1723778890000|2024-08-16 03:28:10|107363.1|107313.1|107364.5|107314.5|107364.7|107314.7|107363.1|107313.1|7
1723778900000|2024-08-16 03:28:20|107364.6|107314.6|107364.3|107314.3|107364.6|107314.6|107364.3|107314.3|2
1723778910000|2024-08-16 03:28:30|107363.9|107313.9|107363.7|107313.7|107363.9|107313.9|107363.7|107313.7|3
1723778920000|2024-08-16 03:28:40|107364.1|107314.1|107364.3|107314.3|107364.3|107314.3|107364.1|107314.1|2
1723778930000|2024-08-16 03:28:50|107364.2|107314.2|107364.2|107314.2|107364.2|107314.2|107364.2|107314.2|1
1723778940000|2024-08-16 03:29:00|107364.8|107314.8|107366.2|107316.2|107366.2|107316.2|107364.8|107314.8|6
1723778950000|2024-08-16 03:29:10|107366|107316|107364.8|107314.8|107366|107316|107364.8|107314.8|3
1723778960000|2024-08-16 03:29:20|107364.9|107314.9|107364.9|107314.9|107364.9|107314.9|107364.8|107314.8|3
1723778970000|2024-08-16 03:29:30|107364.8|107314.8|107366.3|107316.3|107366.3|107316.3|107364.8|107314.8|4
1723778980000|2024-08-16 03:29:40|107366.2|107316.2|107366.2|107316.2|107366.2|107316.2|107366.2|107316.2|1
1723778990000|2024-08-16 03:29:50|107366.5|107316.5|107366.5|107316.5|107366.5|107316.5|107366.5|107316.5|1
1723779000000|2024-08-16 03:30:00|107366.6|107316.6|107365.2|107315.2|107366.6|107316.6|107365|107315|9
1723779010000|2024-08-16 03:30:10|107365.4|107315.4|107365.3|107315.3|107365.4|107315.4|107365.3|107315.3|2
1723779020000|2024-08-16 03:30:20|107364.9|107314.9|107364.9|107314.9|107364.9|107314.9|107364.9|107314.9|1
1723779030000|2024-08-16 03:30:30|107364.5|107314.5|107363.2|107313.2|107364.5|107314.5|107363.2|107313.2|3
1723779040000|2024-08-16 03:30:40|107363.3|107313.3|107363.3|107313.3|107363.3|107313.3|107363.3|107313.3|1
1723779050000|2024-08-16 03:30:50|107363.2|107313.2|107362.9|107312.9|107363.5|107313.5|107362.9|107312.9|5
1723779060000|2024-08-16 03:31:00|107362.8|107312.8|107362.6|107312.6|107362.8|107312.8|107361.8|107311.8|4
1723779070000|2024-08-16 03:31:10|107362.5|107312.5|107362.6|107312.6|107362.6|107312.6|107362.4|107312.4|4
1723779080000|2024-08-16 03:31:20|107361.8|107311.8|107361.4|107311.4|107361.8|107311.8|107361.4|107311.4|2
1723779090000|2024-08-16 03:31:30|107361.3|107311.3|107361.3|107311.3|107361.3|107311.3|107361.3|107311.3|1
1723779100000|2024-08-16 03:31:40|107361.4|107311.4|107361.5|107311.5|107361.5|107311.5|107361.4|107311.4|2
1723779110000|2024-08-16 03:31:50|107361.7|107311.7|107362.2|107312.2|107362.2|107312.2|107361.7|107311.7|4
1723779120000|2024-08-16 03:32:00|107362.1|107312.1|107361.9|107311.9|107362.1|107312.1|107361.9|107311.9|3
1723779130000|2024-08-16 03:32:10|107362.1|107312.1|107362.3|107312.3|107362.3|107312.3|107362.1|107312.1|3
1723779140000|2024-08-16 03:32:20|107361.8|107311.8|107362.4|107312.4|107362.4|107312.4|107361.8|107311.8|3
1723779150000|2024-08-16 03:32:30|107361.8|107311.8|107361.8|107311.8|107361.8|107311.8|107361.8|107311.8|1
1723779160000|2024-08-16 03:32:40|107361.7|107311.7|107362.6|107312.6|107362.6|107312.6|107361.7|107311.7|3
1723779170000|2024-08-16 03:32:50|107362.5|107312.5|107362.4|107312.4|107362.5|107312.5|107362.3|107312.3|3
1723779180000|2024-08-16 03:33:00|107362.3|107312.3|107362.4|107312.4|107362.4|107312.4|107362.3|107312.3|2
1723779190000|2024-08-16 03:33:10|107362.3|107312.3|107362.1|107312.1|107362.3|107312.3|107362|107312|3
1723779200000|2024-08-16 03:33:20|107362|107312|107362.3|107312.3|107362.3|107312.3|107361.9|107311.9|5
1723779210000|2024-08-16 03:33:30|107361.1|107311.1|107361.6|107311.6|107361.6|107311.6|107361.1|107311.1|3
1723779220000|2024-08-16 03:33:40|107361.7|107311.7|107361.5|107311.5|107361.7|107311.7|107361.5|107311.5|3
1723779230000|2024-08-16 03:33:50|107361.6|107311.6|107361.6|107311.6|107361.6|107311.6|107361.6|107311.6|1
1723779240000|2024-08-16 03:34:00|107361.5|107311.5|107361.4|107311.4|107361.5|107311.5|107361.4|107311.4|2
1723779250000|2024-08-16 03:34:10|107360.9|107310.9|107361|107311|107361|107311|107360.9|107310.9|2
1723779260000|2024-08-16 03:34:20|107360.9|107310.9|107361.2|107311.2|107361.2|107311.2|107360.9|107310.9|2
1723779270000|2024-08-16 03:34:30|107363|107313|107368.3|107318.3|107368.3|107318.3|107363|107313|13
1723779280000|2024-08-16 03:34:40|107368.4|107318.4|107372.3|107322.3|107372.3|107322.3|107368.2|107318.2|9
1723779290000|2024-08-16 03:34:50|107373.4|107323.4|107379|107329|107379|107329|107373.4|107323.4|8
1723779300000|2024-08-16 03:35:00|107379.4|107329.4|107381.5|107331.5|107381.5|107331.5|107379.4|107329.4|7
1723779310000|2024-08-16 03:35:10|107381.7|107331.7|107378.2|107328.2|107381.7|107331.7|107375.5|107325.5|12
1723779320000|2024-08-16 03:35:20|107378.3|107328.3|107378.2|107328.2|107378.3|107328.3|107378.2|107328.2|4
1723779330000|2024-08-16 03:35:30|107378.3|107328.3|107378.3|107328.3|107378.3|107328.3|107378.1|107328.1|6
1723779340000|2024-08-16 03:35:40|107378.1|107328.1|107377.5|107327.5|107378.2|107328.2|107377.5|107327.5|3
1723779350000|2024-08-16 03:35:50|107377.3|107327.3|107377.3|107327.3|107377.3|107327.3|107377.3|107327.3|1
1723779360000|2024-08-16 03:36:00|107377.4|107327.4|107377.4|107327.4|107377.4|107327.4|107377.4|107327.4|1
1723779370000|2024-08-16 03:36:10|107378.5|107328.5|107378.8|107328.8|107378.8|107328.8|107378.5|107328.5|2
1723779380000|2024-08-16 03:36:20|107378.7|107328.7|107378.6|107328.6|107378.7|107328.7|107378.6|107328.6|2
1723779390000|2024-08-16 03:36:30|107377.8|107327.8|107377.5|107327.5|107377.8|107327.8|107377.3|107327.3|4
1723779400000|2024-08-16 03:36:40|107375.2|107325.2|107376|107326|107376|107326|107375.2|107325.2|4
1723779420000|2024-08-16 03:37:00|107375.5|107325.5|107376.1|107326.1|107376.7|107326.7|107375.4|107325.4|4
1723779430000|2024-08-16 03:37:10|107376.4|107326.4|107376.4|107326.4|107376.4|107326.4|107376.4|107326.4|1
1723779450000|2024-08-16 03:37:30|107376.3|107326.3|107375.2|107325.2|107376.3|107326.3|107375.2|107325.2|4
1723779470000|2024-08-16 03:37:50|107375.3|107325.3|107375.3|107325.3|107375.3|107325.3|107375.3|107325.3|1
1723779480000|2024-08-16 03:38:00|107376.5|107326.5|107376.5|107326.5|107376.5|107326.5|107376.5|107326.5|1
1723779500000|2024-08-16 03:38:20|107376.4|107326.4|107375.4|107325.4|107376.8|107326.8|107375.4|107325.4|16
1723779510000|2024-08-16 03:38:30|107376.4|107326.4|107376|107326|107376.4|107326.4|107375.3|107325.3|4
1723779520000|2024-08-16 03:38:40|107376.1|107326.1|107376.2|107326.2|107376.2|107326.2|107376.1|107326.1|2
1723779530000|2024-08-16 03:38:50|107376|107326|107376.2|107326.2|107376.2|107326.2|107376|107326|5
1723779540000|2024-08-16 03:39:00|107376.1|107326.1|107376.4|107326.4|107377.2|107327.2|107375.9|107325.9|10
1723779550000|2024-08-16 03:39:10|107376.3|107326.3|107376.3|107326.3|107376.6|107326.6|107375.4|107325.4|13
1723779560000|2024-08-16 03:39:20|107376.5|107326.5|107375.8|107325.8|107376.6|107326.6|107375.8|107325.8|5
1723779570000|2024-08-16 03:39:30|107375.6|107325.6|107375.6|107325.6|107375.6|107325.6|107375|107325|4
1723779580000|2024-08-16 03:39:40|107375.9|107325.9|107376.6|107326.6|107376.6|107326.6|107375.9|107325.9|4
1723779600000|2024-08-16 03:40:00|107375.5|107325.5|107376.4|107326.4|107376.5|107326.5|107375.2|107325.2|5
1723779610000|2024-08-16 03:40:10|107375.2|107325.2|107375|107325|107376.4|107326.4|107375|107325|5
1723779620000|2024-08-16 03:40:20|107375.1|107325.1|107376.8|107326.8|107376.8|107326.8|107375.1|107325.1|4
1723779630000|2024-08-16 03:40:30|107377.7|107327.7|107377.3|107327.3|107378.2|107328.2|107377.3|107327.3|5
1723779640000|2024-08-16 03:40:40|107377.2|107327.2|107380.4|107330.4|107380.4|107330.4|107377|107327|5
1723779650000|2024-08-16 03:40:50|107380.5|107330.5|107383.2|107333.2|107383.2|107333.2|107380.5|107330.5|14
1723779660000|2024-08-16 03:41:00|107383.3|107333.3|107383.9|107333.9|107385.1|107335.1|107383.3|107333.3|28
1723779670000|2024-08-16 03:41:10|107383.7|107333.7|107385.7|107335.7|107385.7|107335.7|107383.3|107333.3|15
1723779680000|2024-08-16 03:41:20|107385.8|107335.8|107385.8|107335.8|107386|107336|107385.8|107335.8|3
1723779690000|2024-08-16 03:41:30|107386.9|107336.9|107388.4|107338.4|107388.4|107338.4|107386.9|107336.9|3
1723779700000|2024-08-16 03:41:40|107387.4|107337.4|107387.4|107337.4|107387.4|107337.4|107387.4|107337.4|1
1723779710000|2024-08-16 03:41:50|107387.2|107337.2|107387.7|107337.7|107387.8|107337.8|107387.2|107337.2|3
1723779720000|2024-08-16 03:42:00|107388.2|107338.2|107387.2|107337.2|107388.4|107338.4|107387.2|107337.2|6
1723779730000|2024-08-16 03:42:10|107386.6|107336.6|107388.5|107338.5|107389.2|107339.2|107386.5|107336.5|8
1723779740000|2024-08-16 03:42:20|107388.4|107338.4|107389.2|107339.2|107389.2|107339.2|107388.4|107338.4|4
1723779750000|2024-08-16 03:42:30|107389.1|107339.1|107389.6|107339.6|107390|107340|107389.1|107339.1|7
1723779760000|2024-08-16 03:42:40|107389.5|107339.5|107389.6|107339.6|107389.8|107339.8|107389.5|107339.5|4
1723779770000|2024-08-16 03:42:50|107389.5|107339.5|107389.3|107339.3|107389.5|107339.5|107389.3|107339.3|3
1723779780000|2024-08-16 03:43:00|107388.8|107338.8|107388.9|107338.9|107388.9|107338.9|107388.8|107338.8|2
1723779790000|2024-08-16 03:43:10|107387.6|107337.6|107389.5|107339.5|107389.6|107339.6|107387.6|107337.6|6
1723779800000|2024-08-16 03:43:20|107389.8|107339.8|107389.9|107339.9|107390|107340|107389.8|107339.8|4
1723779810000|2024-08-16 03:43:30|107389.8|107339.8|107389|107339|107389.8|107339.8|107388.7|107338.7|5
1723779820000|2024-08-16 03:43:40|107389.1|107339.1|107389.1|107339.1|107389.1|107339.1|107389.1|107339.1|1
1723779830000|2024-08-16 03:43:50|107389.2|107339.2|107388.6|107338.6|107389.2|107339.2|107388.6|107338.6|3
1723779840000|2024-08-16 03:44:00|107388.7|107338.7|107387.7|107337.7|107388.7|107338.7|107387.5|107337.5|3
1723779850000|2024-08-16 03:44:10|107387.5|107337.5|107387.5|107337.5|107387.5|107337.5|107387.5|107337.5|1
1723779860000|2024-08-16 03:44:20|107388.4|107338.4|107388.4|107338.4|107388.4|107338.4|107388.4|107338.4|1
1723779870000|2024-08-16 03:44:30|107388.1|107338.1|107388.1|107338.1|107388.1|107338.1|107388.1|107338.1|1
1723779890000|2024-08-16 03:44:50|107387.1|107337.1|107391|107341|107391|107341|107387.1|107337.1|7
1723779900000|2024-08-16 03:45:00|107391.5|107341.5|107392.5|107342.5|107392.5|107342.5|107391.5|107341.5|7
1723779910000|2024-08-16 03:45:10|107392.6|107342.6|107390|107340|107392.6|107342.6|107390|107340|11
1723779920000|2024-08-16 03:45:20|107390.5|107340.5|107391|107341|107391.4|107341.4|107390.5|107340.5|6
1723779930000|2024-08-16 03:45:30|107390.6|107340.6|107390.4|107340.4|107390.6|107340.6|107390.2|107340.2|3
1723779940000|2024-08-16 03:45:40|107390.3|107340.3|107390.3|107340.3|107390.3|107340.3|107390.3|107340.3|1
1723779950000|2024-08-16 03:45:50|107390.4|107340.4|107390.5|107340.5|107390.5|107340.5|107390.4|107340.4|2
1723779960000|2024-08-16 03:46:00|107390.9|107340.9|107390.7|107340.7|107390.9|107340.9|107390.7|107340.7|3
1723779970000|2024-08-16 03:46:10|107390.6|107340.6|107390.8|107340.8|107391.8|107341.8|107390.3|107340.3|8
1723779980000|2024-08-16 03:46:20|107390.9|107340.9|107390.8|107340.8|107390.9|107340.9|107390.8|107340.8|4
1723779990000|2024-08-16 03:46:30|107390.7|107340.7|107391.2|107341.2|107391.2|107341.2|107390.7|107340.7|2
1723780000000|2024-08-16 03:46:40|107390.7|107340.7|107390.8|107340.8|107390.8|107340.8|107390.7|107340.7|2
1723780010000|2024-08-16 03:46:50|107390.6|107340.6|107390.5|107340.5|107390.6|107340.6|107390.5|107340.5|2
1723780020000|2024-08-16 03:47:00|107390.6|107340.6|107392.5|107342.5|107392.5|107342.5|107390.6|107340.6|5
1723780030000|2024-08-16 03:47:10|107391.8|107341.8|107394.1|107344.1|107394.1|107344.1|107391.8|107341.8|6
1723780040000|2024-08-16 03:47:20|107394.2|107344.2|107404.5|107354.5|107404.9|107354.9|107394.2|107344.2|19
1723780050000|2024-08-16 03:47:30|107404.6|107354.6|107405.2|107355.2|107405.2|107355.2|107404.6|107354.6|4
1723780070000|2024-08-16 03:47:50|107404.8|107354.8|107404.8|107354.8|107404.8|107354.8|107404.8|107354.8|1
1723780080000|2024-08-16 03:48:00|107404.3|107354.3|107404|107354|107404.3|107354.3|107404|107354|4
1723780090000|2024-08-16 03:48:10|107404.1|107354.1|107404.6|107354.6|107404.7|107354.7|107404.1|107354.1|3
1723780100000|2024-08-16 03:48:20|107405.3|107355.3|107405.4|107355.4|107405.4|107355.4|107405.3|107355.3|2
1723780120000|2024-08-16 03:48:40|107405.3|107355.3|107404.1|107354.1|107405.3|107355.3|107404.1|107354.1|3
1723780130000|2024-08-16 03:48:50|107402.7|107352.7|107402.7|107352.7|107402.7|107352.7|107402.7|107352.7|1
1723780140000|2024-08-16 03:49:00|107402.6|107352.6|107404|107354|107404|107354|107402.6|107352.6|2
1723780150000|2024-08-16 03:49:10|107403.9|107353.9|107404.8|107354.8|107404.8|107354.8|107403.9|107353.9|3
1723780170000|2024-08-16 03:49:30|107405.2|107355.2|107407.8|107357.8|107407.8|107357.8|107405.2|107355.2|5
1723780180000|2024-08-16 03:49:40|107407.9|107357.9|107408.4|107358.4|107408.4|107358.4|107407.9|107357.9|3
1723780190000|2024-08-16 03:49:50|107406.7|107356.7|107407.1|107357.1|107408.4|107358.4|107406.3|107356.3|12
1723780200000|2024-08-16 03:50:00|107407.2|107357.2|107405.5|107355.5|107407.2|107357.2|107405.5|107355.5|2
1723780210000|2024-08-16 03:50:10|107405.8|107355.8|107404.4|107354.4|107405.8|107355.8|107404.4|107354.4|5
1723780220000|2024-08-16 03:50:20|107404.5|107354.5|107403.3|107353.3|107405.2|107355.2|107403.3|107353.3|8
1723780230000|2024-08-16 03:50:30|107402.2|107352.2|107401.8|107351.8|107402.2|107352.2|107401.8|107351.8|4
1723780240000|2024-08-16 03:50:40|107400.9|107350.9|107401.4|107351.4|107401.4|107351.4|107400.3|107350.3|6
1723780250000|2024-08-16 03:50:50|107401.5|107351.5|107401.7|107351.7|107401.7|107351.7|107401.5|107351.5|4
1723780260000|2024-08-16 03:51:00|107401.5|107351.5|107401.5|107351.5|107401.5|107351.5|107401.5|107351.5|1
1723780270000|2024-08-16 03:51:10|107401.4|107351.4|107400.6|107350.6|107401.4|107351.4|107400.4|107350.4|5
1723780280000|2024-08-16 03:51:20|107400.7|107350.7|107402.2|107352.2|107402.2|107352.2|107400.7|107350.7|4
1723780310000|2024-08-16 03:51:50|107401.1|107351.1|107401.1|107351.1|107401.1|107351.1|107401.1|107351.1|1
1723780320000|2024-08-16 03:52:00|107401|107351|107400.8|107350.8|107401.2|107351.2|107400.8|107350.8|3
1723780330000|2024-08-16 03:52:10|107401.1|107351.1|107400.7|107350.7|107401.1|107351.1|107400.7|107350.7|4
1723780340000|2024-08-16 03:52:20|107401.1|107351.1|107401.9|107351.9|107401.9|107351.9|107400.9|107350.9|9
1723780350000|2024-08-16 03:52:30|107402|107352|107403.5|107353.5|107403.5|107353.5|107402|107352|3
1723780360000|2024-08-16 03:52:40|107403.9|107353.9|107404.3|107354.3|107404.3|107354.3|107403.8|107353.8|5
1723780370000|2024-08-16 03:52:50|107404.4|107354.4|107404.4|107354.4|107404.4|107354.4|107404.4|107354.4|1
1723780380000|2024-08-16 03:53:00|107404.3|107354.3|107403.1|107353.1|107404.3|107354.3|107403.1|107353.1|2
1723780390000|2024-08-16 03:53:10|107404.4|107354.4|107404.6|107354.6|107404.6|107354.6|107404.4|107354.4|3
1723780400000|2024-08-16 03:53:20|107404.8|107354.8|107404.8|107354.8|107404.8|107354.8|107404.8|107354.8|1
1723780410000|2024-08-16 03:53:30|107404.6|107354.6|107405.1|107355.1|107405.1|107355.1|107404.5|107354.5|3
1723780420000|2024-08-16 03:53:40|107405.3|107355.3|107404.7|107354.7|107405.3|107355.3|107404.6|107354.6|5
1723780430000|2024-08-16 03:53:50|107404.6|107354.6|107404.6|107354.6|107404.6|107354.6|107404.6|107354.6|1
1723780440000|2024-08-16 03:54:00|107404.5|107354.5|107403.5|107353.5|107404.6|107354.6|107403.5|107353.5|3
1723780450000|2024-08-16 03:54:10|107405|107355|107406.6|107356.6|107406.6|107356.6|107405|107355|4
1723780460000|2024-08-16 03:54:20|107406.7|107356.7|107406.8|107356.8|107406.8|107356.8|107406.6|107356.6|3
1723780470000|2024-08-16 03:54:30|107406.9|107356.9|107406.9|107356.9|107406.9|107356.9|107406.9|107356.9|1
1723780480000|2024-08-16 03:54:40|107406.8|107356.8|107406.1|107356.1|107406.8|107356.8|107406.1|107356.1|2
1723780490000|2024-08-16 03:54:50|107406.6|107356.6|107408.4|107358.4|107408.4|107358.4|107406.6|107356.6|7
1723780500000|2024-08-16 03:55:00|107408.9|107358.9|107409.8|107359.8|107409.9|107359.9|107408.9|107358.9|6
1723780520000|2024-08-16 03:55:20|107410.3|107360.3|107410.6|107360.6|107410.6|107360.6|107410.3|107360.3|3
1723780530000|2024-08-16 03:55:30|107410|107360|107410|107360|107410|107360|107410|107360|1
1723780540000|2024-08-16 03:55:40|107409.7|107359.7|107409.6|107359.6|107409.7|107359.7|107409.6|107359.6|2
1723780550000|2024-08-16 03:55:50|107409.7|107359.7|107410.2|107360.2|107410.3|107360.3|107409.7|107359.7|5
1723780560000|2024-08-16 03:56:00|107410.3|107360.3|107410.4|107360.4|107410.4|107360.4|107410.3|107360.3|2
1723780570000|2024-08-16 03:56:10|107409.8|107359.8|107409.9|107359.9|107409.9|107359.9|107409.8|107359.8|2
1723780580000|2024-08-16 03:56:20|107409.8|107359.8|107409|107359|107409.8|107359.8|107408.6|107358.6|6
1723780590000|2024-08-16 03:56:30|107408.7|107358.7|107408.9|107358.9|107409|107359|107408.6|107358.6|5
1723780600000|2024-08-16 03:56:40|107408.8|107358.8|107410|107360|107410|107360|107408.8|107358.8|5
1723780610000|2024-08-16 03:56:50|107409.9|107359.9|107410.4|107360.4|107410.4|107360.4|107409.9|107359.9|4
1723780620000|2024-08-16 03:57:00|107410.3|107360.3|107410.3|107360.3|107410.3|107360.3|107410.3|107360.3|1
1723780630000|2024-08-16 03:57:10|107410.5|107360.5|107409.7|107359.7|107410.5|107360.5|107409.7|107359.7|2
1723780650000|2024-08-16 03:57:30|107409.8|107359.8|107409.8|107359.8|107409.8|107359.8|107409.8|107359.8|1
1723780660000|2024-08-16 03:57:40|107408.8|107358.8|107409.2|107359.2|107409.2|107359.2|107408.8|107358.8|3
1723780670000|2024-08-16 03:57:50|107409.3|107359.3|107409.5|107359.5|107409.5|107359.5|107409.3|107359.3|3
1723780680000|2024-08-16 03:58:00|107409.6|107359.6|107410.3|107360.3|107410.3|107360.3|107409.3|107359.3|6
1723780690000|2024-08-16 03:58:10|107410.2|107360.2|107410.2|107360.2|107410.2|107360.2|107410.2|107360.2|1
1723780700000|2024-08-16 03:58:20|107410.3|107360.3|107411.9|107361.9|107412.6|107362.6|107410.2|107360.2|5
1723780710000|2024-08-16 03:58:30|107412|107362|107411.8|107361.8|107412|107362|107411.8|107361.8|3
1723780720000|2024-08-16 03:58:40|107411.9|107361.9|107411.9|107361.9|107411.9|107361.9|107411.9|107361.9|1
1723780730000|2024-08-16 03:58:50|107411.8|107361.8|107409|107359|107411.8|107361.8|107409|107359|2
1723780740000|2024-08-16 03:59:00|107407.9|107357.9|107410.1|107360.1|107410.1|107360.1|107407.9|107357.9|3
1723780750000|2024-08-16 03:59:10|107409.6|107359.6|107409.6|107359.6|107409.6|107359.6|107409.6|107359.6|1
1723780760000|2024-08-16 03:59:20|107411.5|107361.5|107411|107361|107411.7|107361.7|107411|107361|5
1723780770000|2024-08-16 03:59:30|107411.2|107361.2|107410.7|107360.7|107411.2|107361.2|107410.7|107360.7|6
1723780780000|2024-08-16 03:59:40|107410.8|107360.8|107411.3|107361.3|107411.3|107361.3|107410.7|107360.7|6
1723780790000|2024-08-16 03:59:50|107411.7|107361.7|107410.6|107360.6|107411.8|107361.8|107410.6|107360.6|7
1723780800000|2024-08-16 04:00:00|107410.5|107360.5|107413.6|107363.6|107413.7|107363.7|107410.4|107360.4|9
1723780810000|2024-08-16 04:00:10|107413.3|107363.3|107413.3|107363.3|107413.3|107363.3|107413.1|107363.1|3
1723780820000|2024-08-16 04:00:20|107413.5|107363.5|107414.4|107364.4|107414.4|107364.4|107413.5|107363.5|5
1723780830000|2024-08-16 04:00:30|107414.3|107364.3|107414.1|107364.1|107414.3|107364.3|107413.9|107363.9|3
1723780840000|2024-08-16 04:00:40|107414|107364|107414|107364|107414|107364|107414|107364|1
1723780850000|2024-08-16 04:00:50|107414.1|107364.1|107412.2|107362.2|107414.1|107364.1|107411.2|107361.2|3
1723780870000|2024-08-16 04:01:10|107411.9|107361.9|107413.3|107363.3|107413.9|107363.9|107411.9|107361.9|7
1723780880000|2024-08-16 04:01:20|107413.4|107363.4|107413.2|107363.2|107413.5|107363.5|107413.2|107363.2|3
1723780900000|2024-08-16 04:01:40|107413.3|107363.3|107410.5|107360.5|107413.3|107363.3|107410.1|107360.1|4
1723780910000|2024-08-16 04:01:50|107410.1|107360.1|107414.3|107364.3|107414.3|107364.3|107410.1|107360.1|5
1723780920000|2024-08-16 04:02:00|107414.2|107364.2|107413.6|107363.6|107414.2|107364.2|107413.6|107363.6|5
1723780930000|2024-08-16 04:02:10|107413.8|107363.8|107413.9|107363.9|107413.9|107363.9|107413.8|107363.8|4
1723780940000|2024-08-16 04:02:20|107413.8|107363.8|107413.6|107363.6|107413.8|107363.8|107413.6|107363.6|3
1723780950000|2024-08-16 04:02:30|107413.5|107363.5|107411.1|107361.1|107413.9|107363.9|107411.1|107361.1|4
1723780960000|2024-08-16 04:02:40|107411.4|107361.4|107414.7|107364.7|107414.8|107364.8|107411.4|107361.4|4
1723780970000|2024-08-16 04:02:50|107414.5|107364.5|107414.7|107364.7|107414.7|107364.7|107414.5|107364.5|2
1723780980000|2024-08-16 04:03:00|107414.5|107364.5|107414.4|107364.4|107414.7|107364.7|107414.4|107364.4|5
1723780990000|2024-08-16 04:03:10|107414.5|107364.5|107412.9|107362.9|107414.5|107364.5|107412|107362|4
1723781000000|2024-08-16 04:03:20|107412.5|107362.5|107414.1|107364.1|107415.4|107365.4|107412.5|107362.5|13
1723781010000|2024-08-16 04:03:30|107413.5|107363.5|107411.7|107361.7|107413.5|107363.5|107411.7|107361.7|4
1723781020000|2024-08-16 04:03:40|107411.6|107361.6|107411.9|107361.9|107411.9|107361.9|107411.6|107361.6|2
1723781030000|2024-08-16 04:03:50|107412|107362|107411.7|107361.7|107412.1|107362.1|107411.7|107361.7|3
1723781040000|2024-08-16 04:04:00|107411.8|107361.8|107410.1|107360.1|107411.8|107361.8|107410.1|107360.1|4
1723781050000|2024-08-16 04:04:10|107409.7|107359.7|107410.5|107360.5|107410.5|107360.5|107409.3|107359.3|3
1723781060000|2024-08-16 04:04:20|107413|107363|107413.4|107363.4|107413.4|107363.4|107412.9|107362.9|5
1723781070000|2024-08-16 04:04:30|107412.9|107362.9|107412.4|107362.4|107413.4|107363.4|107412.4|107362.4|10
1723781080000|2024-08-16 04:04:40|107412.5|107362.5|107408.7|107358.7|107412.5|107362.5|107408.7|107358.7|3
1723781090000|2024-08-16 04:04:50|107408.5|107358.5|107408.4|107358.4|107408.6|107358.6|107408.4|107358.4|3
1723781100000|2024-08-16 04:05:00|107408.5|107358.5|107408.4|107358.4|107408.5|107358.5|107408.4|107358.4|2
1723781110000|2024-08-16 04:05:10|107408.1|107358.1|107407.9|107357.9|107408.4|107358.4|107407.9|107357.9|5
1723781120000|2024-08-16 04:05:20|107407.8|107357.8|107407.7|107357.7|107407.8|107357.8|107407.7|107357.7|2
1723781130000|2024-08-16 04:05:30|107407.8|107357.8|107407.7|107357.7|107407.8|107357.8|107407.7|107357.7|2
1723781140000|2024-08-16 04:05:40|107407.4|107357.4|107407.1|107357.1|107407.4|107357.4|107407.1|107357.1|2
1723781150000|2024-08-16 04:05:50|107406.6|107356.6|107399.5|107349.5|107406.6|107356.6|107399.5|107349.5|10
1723781160000|2024-08-16 04:06:00|107399|107349|107397.3|107347.3|107400|107350|107397.3|107347.3|9
1723781170000|2024-08-16 04:06:10|107396.7|107346.7|107395.4|107345.4|107396.7|107346.7|107395.4|107345.4|3
1723781180000|2024-08-16 04:06:20|107394.7|107344.7|107396.7|107346.7|107397.1|107347.1|107393.4|107343.4|14
1723781190000|2024-08-16 04:06:30|107396.2|107346.2|107396.3|107346.3|107396.3|107346.3|107396.2|107346.2|4
1723781200000|2024-08-16 04:06:40|107396.4|107346.4|107396.4|107346.4|107396.4|107346.4|107396.4|107346.4|1
1723781210000|2024-08-16 04:06:50|107395.2|107345.2|107400.3|107350.3|107400.3|107350.3|107393.9|107343.9|24
1723781220000|2024-08-16 04:07:00|107400.9|107350.9|107403.1|107353.1|107403.4|107353.4|107400.9|107350.9|8
1723781230000|2024-08-16 04:07:10|107403.2|107353.2|107403.2|107353.2|107403.2|107353.2|107403.2|107353.2|1
1723781240000|2024-08-16 04:07:20|107402.4|107352.4|107400.8|107350.8|107402.4|107352.4|107400.8|107350.8|5
1723781250000|2024-08-16 04:07:30|107400.9|107350.9|107400.9|107350.9|107400.9|107350.9|107400.9|107350.9|1
1723781260000|2024-08-16 04:07:40|107400.8|107350.8|107400.9|107350.9|107400.9|107350.9|107400.8|107350.8|2
1723781270000|2024-08-16 04:07:50|107400|107350|107400|107350|107400.1|107350.1|107400|107350|3
1723781280000|2024-08-16 04:08:00|107399.9|107349.9|107400.3|107350.3|107400.4|107350.4|107399.2|107349.2|7
1723781290000|2024-08-16 04:08:10|107400.2|107350.2|107400.3|107350.3|107400.3|107350.3|107400.2|107350.2|2
1723781300000|2024-08-16 04:08:20|107400.4|107350.4|107399.6|107349.6|107400.4|107350.4|107399.6|107349.6|4
1723781310000|2024-08-16 04:08:30|107399.7|107349.7|107399.3|107349.3|107399.8|107349.8|107399.3|107349.3|3
1723781320000|2024-08-16 04:08:40|107399.6|107349.6|107401.1|107351.1|107401.1|107351.1|107399.6|107349.6|4
1723781340000|2024-08-16 04:09:00|107400.9|107350.9|107403.3|107353.3|107403.3|107353.3|107400.6|107350.6|6
1723781350000|2024-08-16 04:09:10|107403.4|107353.4|107403.6|107353.6|107404|107354|107403.4|107353.4|4
1723781360000|2024-08-16 04:09:20|107402.9|107352.9|107403.2|107353.2|107403.4|107353.4|107402.9|107352.9|3
1723781370000|2024-08-16 04:09:30|107403.3|107353.3|107402.2|107352.2|107403.3|107353.3|107402.1|107352.1|4
1723781380000|2024-08-16 04:09:40|107405|107355|107406.7|107356.7|107407|107357|107405|107355|8
1723781390000|2024-08-16 04:09:50|107406.4|107356.4|107409|107359|107409|107359|107406.3|107356.3|11
1723781400000|2024-08-16 04:10:00|107409.2|107359.2|107409.3|107359.3|107409.3|107359.3|107409.2|107359.2|2
1723781410000|2024-08-16 04:10:10|107409.1|107359.1|107409.6|107359.6|107409.6|107359.6|107409|107359|3
1723781420000|2024-08-16 04:10:20|107410.2|107360.2|107412.8|107362.8|107412.8|107362.8|107410.2|107360.2|9
1723781430000|2024-08-16 04:10:30|107413|107363|107413.4|107363.4|107413.4|107363.4|107413|107363|3
1723781440000|2024-08-16 04:10:40|107413.5|107363.5|107413.5|107363.5|107413.5|107363.5|107413.5|107363.5|1
1723781450000|2024-08-16 04:10:50|107413.4|107363.4|107411.1|107361.1|107413.4|107363.4|107411.1|107361.1|4
1723781470000|2024-08-16 04:11:10|107411.3|107361.3|107413.3|107363.3|107413.5|107363.5|107411.1|107361.1|6
1723781480000|2024-08-16 04:11:20|107413|107363|107413|107363|107413|107363|107413|107363|1
1723781490000|2024-08-16 04:11:30|107413.5|107363.5|107413.6|107363.6|107413.9|107363.9|107413.5|107363.5|6
1723781500000|2024-08-16 04:11:40|107413.4|107363.4|107412.5|107362.5|107413.4|107363.4|107411.8|107361.8|4
1723781510000|2024-08-16 04:11:50|107412.4|107362.4|107412.5|107362.5|107412.5|107362.5|107412.4|107362.4|2
1723781520000|2024-08-16 04:12:00|107412.6|107362.6|107413|107363|107413|107363|107412.5|107362.5|3
1723781530000|2024-08-16 04:12:10|107412.9|107362.9|107412.9|107362.9|107412.9|107362.9|107412.5|107362.5|3
1723781540000|2024-08-16 04:12:20|107412.8|107362.8|107412.9|107362.9|107412.9|107362.9|107412.4|107362.4|3
1723781550000|2024-08-16 04:12:30|107412.5|107362.5|107412.4|107362.4|107412.5|107362.5|107412.4|107362.4|2
1723781560000|2024-08-16 04:12:40|107411.7|107361.7|107411.7|107361.7|107412.3|107362.3|107411.6|107361.6|5
1723781570000|2024-08-16 04:12:50|107411.5|107361.5|107411.4|107361.4|107411.5|107361.5|107411.4|107361.4|2
1723781580000|2024-08-16 04:13:00|107412.1|107362.1|107411.9|107361.9|107412.1|107362.1|107411.9|107361.9|2
1723781590000|2024-08-16 04:13:10|107411.8|107361.8|107411.8|107361.8|107411.8|107361.8|107411.8|107361.8|1
1723781600000|2024-08-16 04:13:20|107411.9|107361.9|107411.7|107361.7|107412|107362|107411.7|107361.7|3
1723781610000|2024-08-16 04:13:30|107411.9|107361.9|107411.5|107361.5|107412.2|107362.2|107411.5|107361.5|6
1723781620000|2024-08-16 04:13:40|107412.1|107362.1|107412.2|107362.2|107412.2|107362.2|107412.1|107362.1|2
1723781630000|2024-08-16 04:13:50|107412|107362|107413.2|107363.2|107413.2|107363.2|107412|107362|2
1723781640000|2024-08-16 04:14:00|107413.3|107363.3|107415.5|107365.5|107416|107366|107413.2|107363.2|6
1723781650000|2024-08-16 04:14:10|107415.2|107365.2|107416|107366|107416|107366|107415.2|107365.2|6
1723781660000|2024-08-16 04:14:20|107416.1|107366.1|107419.4|107369.4|107419.7|107369.7|107416.1|107366.1|15
1723781670000|2024-08-16 04:14:30|107419.5|107369.5|107418.6|107368.6|107419.5|107369.5|107418.1|107368.1|11
1723781680000|2024-08-16 04:14:40|107418.5|107368.5|107418.9|107368.9|107419|107369|107418.3|107368.3|4
1723781690000|2024-08-16 04:14:50|107419|107369|107418.5|107368.5|107419|107369|107418.5|107368.5|5
1723781700000|2024-08-16 04:15:00|107418.1|107368.1|107418.3|107368.3|107418.4|107368.4|107418.1|107368.1|3
1723781710000|2024-08-16 04:15:10|107416.9|107366.9|107416.9|107366.9|107416.9|107366.9|107416.9|107366.9|1
1723781720000|2024-08-16 04:15:20|107415.6|107365.6|107415.9|107365.9|107416.2|107366.2|107415.5|107365.5|8
1723781730000|2024-08-16 04:15:30|107416.2|107366.2|107416.1|107366.1|107416.2|107366.2|107416.1|107366.1|2
1723781740000|2024-08-16 04:15:40|107416|107366|107416.1|107366.1|107416.1|107366.1|107416|107366|2
1723781750000|2024-08-16 04:15:50|107416.3|107366.3|107415.3|107365.3|107416.4|107366.4|107415.3|107365.3|4
1723781760000|2024-08-16 04:16:00|107415.4|107365.4|107417.6|107367.6|107417.6|107367.6|107415.4|107365.4|3
1723781770000|2024-08-16 04:16:10|107417.7|107367.7|107418|107368|107418|107368|107417.7|107367.7|4
1723781780000|2024-08-16 04:16:20|107418.2|107368.2|107419.3|107369.3|107419.3|107369.3|107418.2|107368.2|4
1723781790000|2024-08-16 04:16:30|107419.2|107369.2|107417.1|107367.1|107419.8|107369.8|107417.1|107367.1|9
1723781800000|2024-08-16 04:16:40|107416.9|107366.9|107416.6|107366.6|107417.5|107367.5|107416.6|107366.6|3
1723781810000|2024-08-16 04:16:50|107416.5|107366.5|107416.9|107366.9|107416.9|107366.9|107415.9|107365.9|4
1723781820000|2024-08-16 04:17:00|107417|107367|107413.8|107363.8|107417|107367|107413.8|107363.8|5
1723781830000|2024-08-16 04:17:10|107413.6|107363.6|107413.6|107363.6|107413.6|107363.6|107413.6|107363.6|1
1723781840000|2024-08-16 04:17:20|107413.4|107363.4|107413.3|107363.3|107413.4|107363.4|107413.3|107363.3|2
1723781850000|2024-08-16 04:17:30|107413|107363|107410.1|107360.1|107413.1|107363.1|107410.1|107360.1|4
1723781860000|2024-08-16 04:17:40|107409.6|107359.6|107409.7|107359.7|107409.7|107359.7|107409.5|107359.5|3
1723781870000|2024-08-16 04:17:50|107409.8|107359.8|107410.4|107360.4|107410.4|107360.4|107409.8|107359.8|2
1723781880000|2024-08-16 04:18:00|107410.2|107360.2|107410.1|107360.1|107410.2|107360.2|107410.1|107360.1|2
1723781890000|2024-08-16 04:18:10|107410.2|107360.2|107410.2|107360.2|107410.2|107360.2|107410.1|107360.1|3
1723781900000|2024-08-16 04:18:20|107410.1|107360.1|107409.1|107359.1|107410.1|107360.1|107409.1|107359.1|3
1723781910000|2024-08-16 04:18:30|107409.2|107359.2|107409.3|107359.3|107409.3|107359.3|107409.2|107359.2|2
1723781920000|2024-08-16 04:18:40|107409.8|107359.8|107409.9|107359.9|107410|107360|107409.8|107359.8|4
1723781930000|2024-08-16 04:18:50|107409.8|107359.8|107410.3|107360.3|107410.3|107360.3|107409.7|107359.7|7
1723781940000|2024-08-16 04:19:00|107410.2|107360.2|107410.2|107360.2|107410.2|107360.2|107410.2|107360.2|1
1723781950000|2024-08-16 04:19:10|107410.3|107360.3|107410.2|107360.2|107410.3|107360.3|107410.2|107360.2|2
1723781960000|2024-08-16 04:19:20|107410.1|107360.1|107409.8|107359.8|107410.1|107360.1|107409.7|107359.7|3
1723781970000|2024-08-16 04:19:30|107410.3|107360.3|107408.6|107358.6|107410.3|107360.3|107408.6|107358.6|9
1723781980000|2024-08-16 04:19:40|107408.5|107358.5|107409|107359|107409|107359|107408.4|107358.4|5
1723781990000|2024-08-16 04:19:50|107408.9|107358.9|107409.1|107359.1|107409.1|107359.1|107408.9|107358.9|2
1723782000000|2024-08-16 04:20:00|107409.3|107359.3|107409.4|107359.4|107409.4|107359.4|107409.3|107359.3|2
1723782010000|2024-08-16 04:20:10|107409.5|107359.5|107409.4|107359.4|107409.5|107359.5|107409.4|107359.4|2
1723782020000|2024-08-16 04:20:20|107409.5|107359.5|107410|107360|107410|107360|107409.5|107359.5|3
1723782030000|2024-08-16 04:20:30|107410.1|107360.1|107406.6|107356.6|107410.1|107360.1|107405.7|107355.7|10
1723782040000|2024-08-16 04:20:40|107406.8|107356.8|107406.9|107356.9|107407|107357|107406.8|107356.8|3
1723782050000|2024-08-16 04:20:50|107407.2|107357.2|107408|107358|107408.2|107358.2|107407.2|107357.2|6
1723782060000|2024-08-16 04:21:00|107408.1|107358.1|107408.2|107358.2|107408.2|107358.2|107408.1|107358.1|2
1723782070000|2024-08-16 04:21:10|107408.5|107358.5|107408.3|107358.3|107408.6|107358.6|107408.3|107358.3|3
1723782080000|2024-08-16 04:21:20|107407.7|107357.7|107402.3|107352.3|107407.7|107357.7|107402.3|107352.3|4
1723782090000|2024-08-16 04:21:30|107401.8|107351.8|107401.5|107351.5|107401.8|107351.8|107401.2|107351.2|5
1723782100000|2024-08-16 04:21:40|107401.2|107351.2|107401.1|107351.1|107401.2|107351.2|107401.1|107351.1|2
1723782110000|2024-08-16 04:21:50|107401.2|107351.2|107400.7|107350.7|107401.2|107351.2|107400.7|107350.7|2
1723782120000|2024-08-16 04:22:00|107401.6|107351.6|107403.1|107353.1|107403.3|107353.3|107401.6|107351.6|9
1723782130000|2024-08-16 04:22:10|107402.5|107352.5|107402.3|107352.3|107402.5|107352.5|107402.3|107352.3|3
1723782140000|2024-08-16 04:22:20|107403.3|107353.3|107404|107354|107404|107354|107403.3|107353.3|5
1723782150000|2024-08-16 04:22:30|107404.1|107354.1|107403.7|107353.7|107404.1|107354.1|107402.9|107352.9|7
1723782160000|2024-08-16 04:22:40|107403.9|107353.9|107406.2|107356.2|107406.4|107356.4|107403.9|107353.9|6
1723782170000|2024-08-16 04:22:50|107406|107356|107406.2|107356.2|107406.2|107356.2|107406|107356|2
1723782180000|2024-08-16 04:23:00|107406.3|107356.3|107406.4|107356.4|107406.4|107356.4|107406.3|107356.3|2
1723782190000|2024-08-16 04:23:10|107405.2|107355.2|107405.3|107355.3|107405.3|107355.3|107405.2|107355.2|2
1723782210000|2024-08-16 04:23:30|107405.1|107355.1|107405.4|107355.4|107405.4|107355.4|107405.1|107355.1|2
1723782220000|2024-08-16 04:23:40|107405.5|107355.5|107405.2|107355.2|107405.5|107355.5|107405.2|107355.2|3
1723782230000|2024-08-16 04:23:50|107405.1|107355.1|107405.3|107355.3|107405.3|107355.3|107404.8|107354.8|6
1723782240000|2024-08-16 04:24:00|107405|107355|107404.9|107354.9|107405|107355|107404.9|107354.9|2
1723782250000|2024-08-16 04:24:10|107405.2|107355.2|107405.3|107355.3|107405.3|107355.3|107405.1|107355.1|3
1723782260000|2024-08-16 04:24:20|107405.8|107355.8|107403.1|107353.1|107405.8|107355.8|107402.6|107352.6|6
1723782270000|2024-08-16 04:24:30|107402.6|107352.6|107402.2|107352.2|107402.6|107352.6|107402.2|107352.2|3
1723782280000|2024-08-16 04:24:40|107402.3|107352.3|107400.4|107350.4|107402.3|107352.3|107400.4|107350.4|4
1723782290000|2024-08-16 04:24:50|107400.5|107350.5|107400.4|107350.4|107400.5|107350.5|107400.4|107350.4|2
1723782300000|2024-08-16 04:25:00|107399.9|107349.9|107399.4|107349.4|107400|107350|107399.4|107349.4|5
1723782310000|2024-08-16 04:25:10|107399.1|107349.1|107399.2|107349.2|107400.1|107350.1|107399.1|107349.1|5
1723782320000|2024-08-16 04:25:20|107399.1|107349.1|107399.1|107349.1|107399.2|107349.2|107399.1|107349.1|3
1723782340000|2024-08-16 04:25:40|107400.1|107350.1|107400.1|107350.1|107400.1|107350.1|107400.1|107350.1|1
1723782350000|2024-08-16 04:25:50|107400.3|107350.3|107400.3|107350.3|107400.3|107350.3|107400.3|107350.3|1
1723782370000|2024-08-16 04:26:10|107400.4|107350.4|107400.3|107350.3|107400.4|107350.4|107400.3|107350.3|2
1723782380000|2024-08-16 04:26:20|107400.4|107350.4|107400.3|107350.3|107400.4|107350.4|107400.3|107350.3|2
1723782390000|2024-08-16 04:26:30|107400.2|107350.2|107400.4|107350.4|107400.4|107350.4|107400.2|107350.2|3
1723782400000|2024-08-16 04:26:40|107400.3|107350.3|107400.5|107350.5|107400.5|107350.5|107400.3|107350.3|3
1723782410000|2024-08-16 04:26:50|107400.4|107350.4|107400.3|107350.3|107400.4|107350.4|107400.3|107350.3|2
1723782420000|2024-08-16 04:27:00|107401.2|107351.2|107401|107351|107401.3|107351.3|107401|107351|5
1723782440000|2024-08-16 04:27:20|107401.1|107351.1|107401.1|107351.1|107401.1|107351.1|107401.1|107351.1|1
1723782450000|2024-08-16 04:27:30|107400.2|107350.2|107400.4|107350.4|107400.4|107350.4|107400.2|107350.2|2
1723782470000|2024-08-16 04:27:50|107400.3|107350.3|107400.1|107350.1|107400.3|107350.3|107400.1|107350.1|2
1723782500000|2024-08-16 04:28:20|107400.3|107350.3|107400.1|107350.1|107400.3|107350.3|107400.1|107350.1|2
1723782510000|2024-08-16 04:28:30|107400.5|107350.5|107400.7|107350.7|107400.7|107350.7|107400.5|107350.5|2
1723782520000|2024-08-16 04:28:40|107401.2|107351.2|107403.5|107353.5|107403.5|107353.5|107401.2|107351.2|7
1723782530000|2024-08-16 04:28:50|107403.4|107353.4|107402.3|107352.3|107403.4|107353.4|107402.3|107352.3|3
1723782540000|2024-08-16 04:29:00|107402.2|107352.2|107400.9|107350.9|107402.4|107352.4|107400.9|107350.9|6
1723782550000|2024-08-16 04:29:10|107400.8|107350.8|107399.4|107349.4|107400.8|107350.8|107399.4|107349.4|4
1723782580000|2024-08-16 04:29:40|107399.9|107349.9|107400.1|107350.1|107400.1|107350.1|107399.9|107349.9|4
1723782590000|2024-08-16 04:29:50|107398.3|107348.3|107395|107345|107398.3|107348.3|107395|107345|8
1723782600000|2024-08-16 04:30:00|107395.7|107345.7|107397.4|107347.4|107397.5|107347.5|107395.7|107345.7|6
1723782610000|2024-08-16 04:30:10|107397.5|107347.5|107396.9|107346.9|107397.5|107347.5|107396.9|107346.9|3
1723782620000|2024-08-16 04:30:20|107397|107347|107391.8|107341.8|107397|107347|107390.4|107340.4|15
1723782630000|2024-08-16 04:30:30|107392.3|107342.3|107392.5|107342.5|107392.8|107342.8|107392.3|107342.3|4
1723782640000|2024-08-16 04:30:40|107392.6|107342.6|107392.5|107342.5|107392.6|107342.6|107392.5|107342.5|2
1723782650000|2024-08-16 04:30:50|107392.4|107342.4|107391.2|107341.2|107392.4|107342.4|107391.2|107341.2|4
1723782660000|2024-08-16 04:31:00|107391.3|107341.3|107392.6|107342.6|107392.6|107342.6|107391.2|107341.2|8
1723782670000|2024-08-16 04:31:10|107392.5|107342.5|107392.5|107342.5|107392.5|107342.5|107392.5|107342.5|1
1723782680000|2024-08-16 04:31:20|107392.7|107342.7|107392.9|107342.9|107393|107343|107392.7|107342.7|5
1723782690000|2024-08-16 04:31:30|107393|107343|107392.7|107342.7|107393.2|107343.2|107392.7|107342.7|3
1723782700000|2024-08-16 04:31:40|107392.6|107342.6|107392.3|107342.3|107392.6|107342.6|107392.3|107342.3|3
1723782710000|2024-08-16 04:31:50|107392|107342|107392|107342|107392|107342|107392|107342|1
1723782720000|2024-08-16 04:32:00|107391.8|107341.8|107392.1|107342.1|107392.1|107342.1|107391.8|107341.8|3
1723782730000|2024-08-16 04:32:10|107392|107342|107392.9|107342.9|107392.9|107342.9|107392|107342|3
1723782740000|2024-08-16 04:32:20|107392.8|107342.8|107392.7|107342.7|107392.9|107342.9|107392.7|107342.7|3
1723782750000|2024-08-16 04:32:30|107392.8|107342.8|107394.2|107344.2|107395.3|107345.3|107392.8|107342.8|7
1723782760000|2024-08-16 04:32:40|107394.4|107344.4|107394.5|107344.5|107394.6|107344.6|107394.4|107344.4|4
1723782770000|2024-08-16 04:32:50|107393.5|107343.5|107394.8|107344.8|107394.8|107344.8|107393.5|107343.5|4
1723782780000|2024-08-16 04:33:00|107394.3|107344.3|107393.1|107343.1|107394.3|107344.3|107393.1|107343.1|5
1723782790000|2024-08-16 04:33:10|107393|107343|107393.4|107343.4|107393.4|107343.4|107392.9|107342.9|5
1723782800000|2024-08-16 04:33:20|107392.5|107342.5|107393.5|107343.5|107393.5|107343.5|107392.5|107342.5|7
1723782810000|2024-08-16 04:33:30|107393.6|107343.6|107393.6|107343.6|107393.7|107343.7|107393.6|107343.6|3
1723782820000|2024-08-16 04:33:40|107393.7|107343.7|107393.7|107343.7|107393.7|107343.7|107393.7|107343.7|1
1723782830000|2024-08-16 04:33:50|107393.6|107343.6|107392.4|107342.4|107393.6|107343.6|107392.4|107342.4|2
1723782840000|2024-08-16 04:34:00|107393.1|107343.1|107392.8|107342.8|107393.1|107343.1|107392.2|107342.2|6
1723782850000|2024-08-16 04:34:10|107392.9|107342.9|107393.2|107343.2|107393.2|107343.2|107392.8|107342.8|4
1723782860000|2024-08-16 04:34:20|107393.7|107343.7|107393.7|107343.7|107393.7|107343.7|107393.7|107343.7|1
1723782870000|2024-08-16 04:34:30|107393.6|107343.6|107393.7|107343.7|107393.7|107343.7|107393.5|107343.5|3
1723782880000|2024-08-16 04:34:40|107393.6|107343.6|107392.9|107342.9|107393.6|107343.6|107392.9|107342.9|6
1723782890000|2024-08-16 04:34:50|107393|107343|107384.3|107334.3|107393|107343|107383.1|107333.1|12
1723782900000|2024-08-16 04:35:00|107385.2|107335.2|107386.3|107336.3|107386.3|107336.3|107385.2|107335.2|4
1723782910000|2024-08-16 04:35:10|107386.2|107336.2|107386.3|107336.3|107386.3|107336.3|107386.2|107336.2|2
1723782920000|2024-08-16 04:35:20|107385.8|107335.8|107385.6|107335.6|107385.8|107335.8|107385.6|107335.6|3
1723782930000|2024-08-16 04:35:30|107385.2|107335.2|107385.3|107335.3|107385.3|107335.3|107385.2|107335.2|2
1723782950000|2024-08-16 04:35:50|107384.7|107334.7|107384.7|107334.7|107384.7|107334.7|107384.7|107334.7|1
1723782960000|2024-08-16 04:36:00|107384.4|107334.4|107382.9|107332.9|107384.4|107334.4|107382.9|107332.9|4
1723782970000|2024-08-16 04:36:10|107381.7|107331.7|107383.2|107333.2|107383.2|107333.2|107381.7|107331.7|3
1723782980000|2024-08-16 04:36:20|107383.1|107333.1|107382.6|107332.6|107383.1|107333.1|107382.5|107332.5|4
1723782990000|2024-08-16 04:36:30|107382.5|107332.5|107381.4|107331.4|107382.5|107332.5|107381.4|107331.4|7
1723783000000|2024-08-16 04:36:40|107381.6|107331.6|107381.2|107331.2|107381.7|107331.7|107381.2|107331.2|4
1723783020000|2024-08-16 04:37:00|107380.5|107330.5|107380.7|107330.7|107380.8|107330.8|107379.9|107329.9|4
1723783030000|2024-08-16 04:37:10|107380.8|107330.8|107378.7|107328.7|107380.8|107330.8|107378.5|107328.5|6
1723783040000|2024-08-16 04:37:20|107378.5|107328.5|107378.4|107328.4|107378.5|107328.5|107378.3|107328.3|3
1723783050000|2024-08-16 04:37:30|107378.3|107328.3|107378.2|107328.2|107378.3|107328.3|107378.2|107328.2|2
1723783060000|2024-08-16 04:37:40|107378.1|107328.1|107379.6|107329.6|107379.6|107329.6|107378.1|107328.1|5
1723783070000|2024-08-16 04:37:50|107379.7|107329.7|107382.6|107332.6|107382.6|107332.6|107379.7|107329.7|6
1723783080000|2024-08-16 04:38:00|107382.3|107332.3|107382.6|107332.6|107382.6|107332.6|107382.3|107332.3|4
1723783090000|2024-08-16 04:38:10|107382.5|107332.5|107383.7|107333.7|107383.7|107333.7|107382.5|107332.5|3
1723783100000|2024-08-16 04:38:20|107383.8|107333.8|107384.4|107334.4|107384.7|107334.7|107383.8|107333.8|7
1723783110000|2024-08-16 04:38:30|107384.3|107334.3|107385.6|107335.6|107385.6|107335.6|107383.8|107333.8|7
1723783120000|2024-08-16 04:38:40|107384.8|107334.8|107384.7|107334.7|107384.9|107334.9|107384.7|107334.7|3
1723783130000|2024-08-16 04:38:50|107384.6|107334.6|107384.6|107334.6|107384.6|107334.6|107384.6|107334.6|1
1723783140000|2024-08-16 04:39:00|107384.1|107334.1|107383.9|107333.9|107384.1|107334.1|107383.9|107333.9|2
1723783150000|2024-08-16 04:39:10|107383.8|107333.8|107383.8|107333.8|107383.8|107333.8|107383.7|107333.7|3
1723783160000|2024-08-16 04:39:20|107383.9|107333.9|107384.4|107334.4|107384.4|107334.4|107383.9|107333.9|2
1723783170000|2024-08-16 04:39:30|107384.3|107334.3|107384.4|107334.4|107384.4|107334.4|107384.3|107334.3|2
1723783180000|2024-08-16 04:39:40|107384.5|107334.5|107384.4|107334.4|107384.5|107334.5|107384.3|107334.3|4
1723783190000|2024-08-16 04:39:50|107383.9|107333.9|107383.9|107333.9|107383.9|107333.9|107383.9|107333.9|1
1723783200000|2024-08-16 04:40:00|107385.4|107335.4|107385.5|107335.5|107385.5|107335.5|107385.4|107335.4|2
1723783210000|2024-08-16 04:40:10|107384|107334|107384.8|107334.8|107384.8|107334.8|107383.5|107333.5|4
1723783220000|2024-08-16 04:40:20|107384.7|107334.7|107382.5|107332.5|107385|107335|107382.1|107332.1|5
1723783230000|2024-08-16 04:40:30|107381.8|107331.8|107378.5|107328.5|107381.8|107331.8|107378.5|107328.5|7
1723783240000|2024-08-16 04:40:40|107377.8|107327.8|107375.7|107325.7|107377.8|107327.8|107375.7|107325.7|6
1723783250000|2024-08-16 04:40:50|107375.8|107325.8|107375.6|107325.6|107375.8|107325.8|107375.6|107325.6|3
1723783260000|2024-08-16 04:41:00|107375.5|107325.5|107377.4|107327.4|107377.4|107327.4|107375.4|107325.4|5
1723783270000|2024-08-16 04:41:10|107377.5|107327.5|107377.5|107327.5|107377.5|107327.5|107377.5|107327.5|1
1723783280000|2024-08-16 04:41:20|107377.7|107327.7|107377.5|107327.5|107377.8|107327.8|107377.5|107327.5|5
1723783290000|2024-08-16 04:41:30|107377.3|107327.3|107377.3|107327.3|107377.3|107327.3|107377.3|107327.3|1
1723783300000|2024-08-16 04:41:40|107376.4|107326.4|107377.2|107327.2|107377.3|107327.3|107376.4|107326.4|4
1723783310000|2024-08-16 04:41:50|107377.5|107327.5|107377.5|107327.5|107377.5|107327.5|107377.5|107327.5|1
1723783320000|2024-08-16 04:42:00|107377.4|107327.4|107377.5|107327.5|107377.5|107327.5|107377.2|107327.2|3
1723783340000|2024-08-16 04:42:20|107377.6|107327.6|107377.6|107327.6|107377.6|107327.6|107377.6|107327.6|1
1723783350000|2024-08-16 04:42:30|107377.5|107327.5|107377.2|107327.2|107377.6|107327.6|107377.2|107327.2|4
1723783360000|2024-08-16 04:42:40|107377.1|107327.1|107376.9|107326.9|107377.1|107327.1|107376.9|107326.9|3
1723783370000|2024-08-16 04:42:50|107377|107327|107377.8|107327.8|107377.8|107327.8|107377|107327|4
1723783380000|2024-08-16 04:43:00|107378.1|107328.1|107378.1|107328.1|107378.1|107328.1|107378.1|107328.1|1
1723783390000|2024-08-16 04:43:10|107378|107328|107377.4|107327.4|107378|107328|107377.4|107327.4|3
1723783400000|2024-08-16 04:43:20|107377.3|107327.3|107377.4|107327.4|107377.4|107327.4|107377.3|107327.3|2
1723783410000|2024-08-16 04:43:30|107377|107327|107377|107327|107377|107327|107377|107327|1
1723783420000|2024-08-16 04:43:40|107377.1|107327.1|107377.1|107327.1|107377.1|107327.1|107377.1|107327.1|1
1723783430000|2024-08-16 04:43:50|107376.7|107326.7|107376.6|107326.6|107376.7|107326.7|107376.6|107326.6|2
1723783440000|2024-08-16 04:44:00|107376.7|107326.7|107376.5|107326.5|107376.7|107326.7|107376.5|107326.5|3
1723783450000|2024-08-16 04:44:10|107376.4|107326.4|107376.4|107326.4|107376.4|107326.4|107376.3|107326.3|3
1723783460000|2024-08-16 04:44:20|107376.5|107326.5|107374.4|107324.4|107376.8|107326.8|107374.4|107324.4|7
1723783470000|2024-08-16 04:44:30|107374|107324|107373.4|107323.4|107374.5|107324.5|107373.4|107323.4|6
1723783480000|2024-08-16 04:44:40|107373.5|107323.5|107373|107323|107373.5|107323.5|107373|107323|3
1723783490000|2024-08-16 04:44:50|107373.4|107323.4|107373.4|107323.4|107373.4|107323.4|107373.4|107323.4|1
1723783500000|2024-08-16 04:45:00|107372.8|107322.8|107372.8|107322.8|107373.3|107323.3|107372.8|107322.8|6
1723783510000|2024-08-16 04:45:10|107373.3|107323.3|107373.2|107323.2|107373.3|107323.3|107372.7|107322.7|5
1723783520000|2024-08-16 04:45:20|107373.3|107323.3|107364.1|107314.1|107373.3|107323.3|107364.1|107314.1|6
1723783530000|2024-08-16 04:45:30|107364.5|107314.5|107365.4|107315.4|107365.8|107315.8|107364.2|107314.2|10
1723783540000|2024-08-16 04:45:40|107366|107316|107366.1|107316.1|107366.4|107316.4|107366|107316|4
1723783550000|2024-08-16 04:45:50|107366.3|107316.3|107366.3|107316.3|107366.3|107316.3|107366.3|107316.3|1
1723783560000|2024-08-16 04:46:00|107366.7|107316.7|107367.7|107317.7|107368.5|107318.5|107365.9|107315.9|13
1723783570000|2024-08-16 04:46:10|107368.3|107318.3|107368.9|107318.9|107369.8|107319.8|107367.4|107317.4|16
1723783580000|2024-08-16 04:46:20|107368.3|107318.3|107367.2|107317.2|107368.6|107318.6|107367.1|107317.1|5
1723783590000|2024-08-16 04:46:30|107368.2|107318.2|107366|107316|107368.2|107318.2|107366|107316|5
1723783600000|2024-08-16 04:46:40|107368.9|107318.9|107367.8|107317.8|107368.9|107318.9|107367.4|107317.4|7
1723783610000|2024-08-16 04:46:50|107367.7|107317.7|107366.4|107316.4|107368.1|107318.1|107366.4|107316.4|11
1723783620000|2024-08-16 04:47:00|107367|107317|107366.4|107316.4|107367|107317|107366.4|107316.4|2
1723783630000|2024-08-16 04:47:10|107366.1|107316.1|107366.7|107316.7|107367.2|107317.2|107366.1|107316.1|3
1723783640000|2024-08-16 04:47:20|107366.6|107316.6|107367|107317|107367.1|107317.1|107366.3|107316.3|7
1723783650000|2024-08-16 04:47:30|107366.9|107316.9|107365.7|107315.7|107366.9|107316.9|107365.6|107315.6|4
1723783660000|2024-08-16 04:47:40|107365.6|107315.6|107364.5|107314.5|107366.5|107316.5|107364.2|107314.2|10
1723783670000|2024-08-16 04:47:50|107364.7|107314.7|107364.5|107314.5|107367.1|107317.1|107364.5|107314.5|8
1723783680000|2024-08-16 04:48:00|107363.8|107313.8|107363.7|107313.7|107363.8|107313.8|107360.7|107310.7|10
1723783690000|2024-08-16 04:48:10|107363.8|107313.8|107363.2|107313.2|107363.8|107313.8|107363.1|107313.1|5
1723783700000|2024-08-16 04:48:20|107363.1|107313.1|107366.1|107316.1|107366.6|107316.6|107363.1|107313.1|12
1723783710000|2024-08-16 04:48:30|107365.8|107315.8|107366|107316|107366|107316|107365.8|107315.8|3
1723783720000|2024-08-16 04:48:40|107366.3|107316.3|107366.4|107316.4|107366.5|107316.5|107366.3|107316.3|3
1723783730000|2024-08-16 04:48:50|107366.1|107316.1|107364.5|107314.5|107366.1|107316.1|107362.4|107312.4|9
1723783740000|2024-08-16 04:49:00|107364.6|107314.6|107364.5|107314.5|107364.6|107314.6|107364.5|107314.5|2
1723783750000|2024-08-16 04:49:10|107364.4|107314.4|107364|107314|107364.4|107314.4|107364|107314|4
1723783760000|2024-08-16 04:49:20|107363.2|107313.2|107362.9|107312.9|107363.5|107313.5|107362.9|107312.9|4
1723783770000|2024-08-16 04:49:30|107362.8|107312.8|107364.6|107314.6|107364.6|107314.6|107362.7|107312.7|3
1723783780000|2024-08-16 04:49:40|107364.7|107314.7|107365|107315|107365|107315|107364.7|107314.7|2
1723783790000|2024-08-16 04:49:50|107364.6|107314.6|107367.1|107317.1|107367.1|107317.1|107364.6|107314.6|4
1723783800000|2024-08-16 04:50:00|107367.5|107317.5|107365.9|107315.9|107367.5|107317.5|107365.1|107315.1|8
1723783810000|2024-08-16 04:50:10|107365.6|107315.6|107367.2|107317.2|107367.2|107317.2|107365.3|107315.3|4
1723783820000|2024-08-16 04:50:20|107367.9|107317.9|107367.2|107317.2|107368.9|107318.9|107367.2|107317.2|5
1723783830000|2024-08-16 04:50:30|107367|107317|107365.6|107315.6|107367|107317|107365.6|107315.6|4
1723783840000|2024-08-16 04:50:40|107365.5|107315.5|107365.5|107315.5|107365.5|107315.5|107365.5|107315.5|1
1723783850000|2024-08-16 04:50:50|107365.6|107315.6|107366.3|107316.3|107366.3|107316.3|107363.8|107313.8|4
1723783860000|2024-08-16 04:51:00|107366.4|107316.4|107367.4|107317.4|107367.4|107317.4|107366.4|107316.4|4
1723783870000|2024-08-16 04:51:10|107367.5|107317.5|107367.6|107317.6|107367.9|107317.9|107367|107317|11
1723783880000|2024-08-16 04:51:20|107367|107317|107367|107317|107367|107317|107367|107317|1
1723783890000|2024-08-16 04:51:30|107367.1|107317.1|107365.6|107315.6|107367.1|107317.1|107365.6|107315.6|4
1723783900000|2024-08-16 04:51:40|107365.5|107315.5|107363.6|107313.6|107365.5|107315.5|107363.6|107313.6|6
1723783910000|2024-08-16 04:51:50|107363.7|107313.7|107363.7|107313.7|107364.6|107314.6|107363.7|107313.7|7
1723783920000|2024-08-16 04:52:00|107363.5|107313.5|107362.4|107312.4|107363.5|107313.5|107362.4|107312.4|4
1723783930000|2024-08-16 04:52:10|107362.3|107312.3|107362.1|107312.1|107362.3|107312.3|107362.1|107312.1|3
1723783940000|2024-08-16 04:52:20|107362.2|107312.2|107361.8|107311.8|107362.2|107312.2|107361.8|107311.8|2
1723783950000|2024-08-16 04:52:30|107361.5|107311.5|107361.5|107311.5|107361.5|107311.5|107361.5|107311.5|1
1723783960000|2024-08-16 04:52:40|107361.8|107311.8|107364.3|107314.3|107364.3|107314.3|107361.8|107311.8|6
1723783970000|2024-08-16 04:52:50|107364.7|107314.7|107365.2|107315.2|107365.4|107315.4|107364.7|107314.7|6
1723783980000|2024-08-16 04:53:00|107365.5|107315.5|107366.4|107316.4|107366.4|107316.4|107365.5|107315.5|6
1723783990000|2024-08-16 04:53:10|107367.4|107317.4|107367.3|107317.3|107367.4|107317.4|107367.3|107317.3|2
1723784000000|2024-08-16 04:53:20|107367.4|107317.4|107368.4|107318.4|107368.4|107318.4|107367.4|107317.4|3
1723784010000|2024-08-16 04:53:30|107369.4|107319.4|107368.2|107318.2|107369.7|107319.7|107368.2|107318.2|6
1723784020000|2024-08-16 04:53:40|107368|107318|107368.6|107318.6|107368.6|107318.6|107368|107318|3
1723784030000|2024-08-16 04:53:50|107368.7|107318.7|107368.3|107318.3|107368.7|107318.7|107368.1|107318.1|3
1723784040000|2024-08-16 04:54:00|107368.2|107318.2|107367.8|107317.8|107368.6|107318.6|107367.8|107317.8|5
1723784050000|2024-08-16 04:54:10|107367.9|107317.9|107367.5|107317.5|107367.9|107317.9|107367.4|107317.4|6
1723784060000|2024-08-16 04:54:20|107367.4|107317.4|107367.1|107317.1|107367.4|107317.4|107367.1|107317.1|4
1723784070000|2024-08-16 04:54:30|107366.3|107316.3|107366.3|107316.3|107366.3|107316.3|107366.3|107316.3|1
1723784080000|2024-08-16 04:54:40|107366.4|107316.4|107364.6|107314.6|107366.4|107316.4|107364.5|107314.5|5
1723784090000|2024-08-16 04:54:50|107364.5|107314.5|107365.3|107315.3|107365.3|107315.3|107364.4|107314.4|4
1723784100000|2024-08-16 04:55:00|107364.9|107314.9|107335.7|107285.7|107364.9|107314.9|107335|107285|35
1723784110000|2024-08-16 04:55:10|107336.7|107286.7|107340.2|107290.2|107343.1|107293.1|107336.7|107286.7|29
1723784120000|2024-08-16 04:55:20|107340.1|107290.1|107340.1|107290.1|107340.1|107290.1|107340|107290|3
1723784130000|2024-08-16 04:55:30|107340|107290|107343.8|107293.8|107343.8|107293.8|107338.6|107288.6|19
1723784140000|2024-08-16 04:55:40|107343.2|107293.2|107343|107293|107344|107294|107334.2|107284.2|20
1723784150000|2024-08-16 04:55:50|107342.9|107292.9|107344.4|107294.4|107349.1|107299.1|107342.9|107292.9|38
1723784160000|2024-08-16 04:56:00|107344.5|107294.5|107339.6|107289.6|107346.6|107296.6|107334.4|107284.4|35
1723784170000|2024-08-16 04:56:10|107340.1|107290.1|107340.3|107290.3|107341.8|107291.8|107337.3|107287.3|21
1723784180000|2024-08-16 04:56:20|107339.8|107289.8|107339.8|107289.8|107339.8|107289.8|107339.8|107289.8|1
1723784190000|2024-08-16 04:56:30|107339.9|107289.9|107339.6|107289.6|107339.9|107289.9|107338.9|107288.9|7
1723784200000|2024-08-16 04:56:40|107339.5|107289.5|107339.3|107289.3|107341.2|107291.2|107338.9|107288.9|11
1723784210000|2024-08-16 04:56:50|107338.9|107288.9|107338.1|107288.1|107338.9|107288.9|107338|107288|8
1723784220000|2024-08-16 04:57:00|107337.7|107287.7|107338.6|107288.6|107338.6|107288.6|107337.7|107287.7|5
1723784230000|2024-08-16 04:57:10|107338.3|107288.3|107338.1|107288.1|107338.3|107288.3|107338.1|107288.1|2
1723784240000|2024-08-16 04:57:20|107336.9|107286.9|107337.6|107287.6|107337.6|107287.6|107336.4|107286.4|4
1723784250000|2024-08-16 04:57:30|107338.2|107288.2|107338.1|107288.1|107338.4|107288.4|107337.8|107287.8|4
1723784260000|2024-08-16 04:57:40|107338.7|107288.7|107342.5|107292.5|107343.3|107293.3|107338.7|107288.7|12
1723784270000|2024-08-16 04:57:50|107342.2|107292.2|107341.2|107291.2|107342.2|107292.2|107340.4|107290.4|13
1723784280000|2024-08-16 04:58:00|107341.1|107291.1|107341.1|107291.1|107341.1|107291.1|107341.1|107291.1|1
1723784290000|2024-08-16 04:58:10|107341.8|107291.8|107343.8|107293.8|107343.8|107293.8|107338.6|107288.6|15
1723784300000|2024-08-16 04:58:20|107342.9|107292.9|107345|107295|107345|107295|107337.6|107287.6|20
1723784310000|2024-08-16 04:58:30|107346.6|107296.6|107344.6|107294.6|107346.8|107296.8|107344.6|107294.6|6
1723784320000|2024-08-16 04:58:40|107345.2|107295.2|107346.6|107296.6|107346.6|107296.6|107345.2|107295.2|4
1723784330000|2024-08-16 04:58:50|107346.2|107296.2|107348.4|107298.4|107348.5|107298.5|107346.1|107296.1|10
1723784340000|2024-08-16 04:59:00|107348.3|107298.3|107348|107298|107348.3|107298.3|107348|107298|3
1723784350000|2024-08-16 04:59:10|107347|107297|107347.7|107297.7|107348|107298|107347|107297|4
1723784360000|2024-08-16 04:59:20|107346.2|107296.2|107347.1|107297.1|107347.1|107297.1|107346.2|107296.2|3
1723784370000|2024-08-16 04:59:30|107347|107297|107346.4|107296.4|107347|107297|107346.4|107296.4|4
1723784380000|2024-08-16 04:59:40|107346.9|107296.9|107347|107297|107347|107297|107346.9|107296.9|2
1723784390000|2024-08-16 04:59:50|107346.9|107296.9|107346.8|107296.8|107346.9|107296.9|107346.8|107296.8|2
1723784400000|2024-08-16 05:00:00|107347.3|107297.3|107344|107294|107347.3|107297.3|107343.3|107293.3|15
1723784410000|2024-08-16 05:00:10|107343.9|107293.9|107343.9|107293.9|107344.2|107294.2|107343.8|107293.8|5
1723784420000|2024-08-16 05:00:20|107344.1|107294.1|107343.9|107293.9|107344.3|107294.3|107343.4|107293.4|5
1723784430000|2024-08-16 05:00:30|107343.8|107293.8|107341.9|107291.9|107343.8|107293.8|107341.4|107291.4|12
1723784440000|2024-08-16 05:00:40|107342|107292|107341.2|107291.2|107342|107292|107341.2|107291.2|6
1723784450000|2024-08-16 05:00:50|107341.9|107291.9|107342|107292|107342|107292|107341.2|107291.2|4
1723784460000|2024-08-16 05:01:00|107342.4|107292.4|107334.9|107284.9|107342.4|107292.4|107334.9|107284.9|11
1723784470000|2024-08-16 05:01:10|107335.2|107285.2|107335.2|107285.2|107335.3|107285.3|107335.2|107285.2|3
1723784480000|2024-08-16 05:01:20|107335.3|107285.3|107336.5|107286.5|107336.5|107286.5|107335.3|107285.3|6
1723784490000|2024-08-16 05:01:30|107336.7|107286.7|107337.9|107287.9|107337.9|107287.9|107336.7|107286.7|5
1723784500000|2024-08-16 05:01:40|107337.8|107287.8|107341.8|107291.8|107342.9|107292.9|107336.6|107286.6|27
1723784510000|2024-08-16 05:01:50|107342.9|107292.9|107340|107290|107342.9|107292.9|107340|107290|8
1723784520000|2024-08-16 05:02:00|107339.7|107289.7|107339.5|107289.5|107339.7|107289.7|107339.5|107289.5|2
1723784530000|2024-08-16 05:02:10|107339.4|107289.4|107339.6|107289.6|107339.6|107289.6|107339.4|107289.4|3
1723784540000|2024-08-16 05:02:20|107338.5|107288.5|107338.4|107288.4|107338.7|107288.7|107338.4|107288.4|4
1723784550000|2024-08-16 05:02:30|107338|107288|107334.4|107284.4|107338.1|107288.1|107334.3|107284.3|12
1723784560000|2024-08-16 05:02:40|107334.8|107284.8|107334.5|107284.5|107334.8|107284.8|107334.4|107284.4|3
1723784570000|2024-08-16 05:02:50|107334|107284|107334|107284|107334|107284|107334|107284|1
1723784580000|2024-08-16 05:03:00|107334.6|107284.6|107336.1|107286.1|107336.1|107286.1|107334.1|107284.1|7
1723784590000|2024-08-16 05:03:10|107336.3|107286.3|107341.6|107291.6|107341.6|107291.6|107336.3|107286.3|14
1723784600000|2024-08-16 05:03:20|107341.5|107291.5|107341.2|107291.2|107341.5|107291.5|107340.9|107290.9|6
1723784610000|2024-08-16 05:03:30|107340.1|107290.1|107339.7|107289.7|107340.1|107290.1|107339.7|107289.7|5
1723784620000|2024-08-16 05:03:40|107340.6|107290.6|107339.9|107289.9|107340.6|107290.6|107339.2|107289.2|6
1723784630000|2024-08-16 05:03:50|107340|107290|107343.3|107293.3|107343.3|107293.3|107339.9|107289.9|6
1723784640000|2024-08-16 05:04:00|107343.4|107293.4|107342.4|107292.4|107343.4|107293.4|107342.4|107292.4|4
1723784650000|2024-08-16 05:04:10|107342.2|107292.2|107342|107292|107342.6|107292.6|107342|107292|4
1723784660000|2024-08-16 05:04:20|107342.9|107292.9|107342.9|107292.9|107342.9|107292.9|107342.5|107292.5|5
1723784670000|2024-08-16 05:04:30|107343|107293|107343|107293|107343|107293|107343|107293|1
1723784680000|2024-08-16 05:04:40|107343.6|107293.6|107349.3|107299.3|107349.3|107299.3|107343.6|107293.6|7
1723784690000|2024-08-16 05:04:50|107348.8|107298.8|107348.6|107298.6|107348.8|107298.8|107348.3|107298.3|3
1723784700000|2024-08-16 05:05:00|107348.1|107298.1|107347.6|107297.6|107348.5|107298.5|107346.9|107296.9|8
1723784710000|2024-08-16 05:05:10|107345.8|107295.8|107342.9|107292.9|107345.8|107295.8|107341.9|107291.9|10
1723784720000|2024-08-16 05:05:20|107342.7|107292.7|107343.3|107293.3|107343.3|107293.3|107342.7|107292.7|3
1723784730000|2024-08-16 05:05:30|107343.4|107293.4|107343.9|107293.9|107344.1|107294.1|107343.4|107293.4|3
1723784740000|2024-08-16 05:05:40|107343|107293|107341.4|107291.4|107343|107293|107341.4|107291.4|7
1723784750000|2024-08-16 05:05:50|107340.5|107290.5|107344.7|107294.7|107345.7|107295.7|107340.5|107290.5|7
1723784760000|2024-08-16 05:06:00|107344.2|107294.2|107342.5|107292.5|107344.7|107294.7|107342.5|107292.5|7
1723784770000|2024-08-16 05:06:10|107343.4|107293.4|107343.7|107293.7|107343.7|107293.7|107343.4|107293.4|5
1723784780000|2024-08-16 05:06:20|107344.7|107294.7|107344.5|107294.5|107346.9|107296.9|107343.3|107293.3|13
1723784790000|2024-08-16 05:06:30|107344.3|107294.3|107343.5|107293.5|107344.3|107294.3|107343.4|107293.4|4
1723784800000|2024-08-16 05:06:40|107343.4|107293.4|107342.9|107292.9|107343.4|107293.4|107342.9|107292.9|2
1723784810000|2024-08-16 05:06:50|107343.8|107293.8|107343.9|107293.9|107343.9|107293.9|107343.8|107293.8|2
1723784820000|2024-08-16 05:07:00|107343.8|107293.8|107340.3|107290.3|107343.8|107293.8|107340.3|107290.3|7
1723784830000|2024-08-16 05:07:10|107339.8|107289.8|107340.9|107290.9|107340.9|107290.9|107339.7|107289.7|5
1723784840000|2024-08-16 05:07:20|107341|107291|107339.9|107289.9|107341|107291|107339.9|107289.9|5
1723784850000|2024-08-16 05:07:30|107339.7|107289.7|107336.6|107286.6|107339.7|107289.7|107336.6|107286.6|8
1723784860000|2024-08-16 05:07:40|107336.2|107286.2|107333.7|107283.7|107336.7|107286.7|107333.7|107283.7|7
1723784870000|2024-08-16 05:07:50|107333.4|107283.4|107330.6|107280.6|107333.4|107283.4|107330.5|107280.5|6
1723784880000|2024-08-16 05:08:00|107330.5|107280.5|107333.9|107283.9|107334.4|107284.4|107330.4|107280.4|11
1723784890000|2024-08-16 05:08:10|107333.8|107283.8|107333.4|107283.4|107334.6|107284.6|107333.4|107283.4|5
1723784900000|2024-08-16 05:08:20|107333.5|107283.5|107333.4|107283.4|107333.5|107283.5|107333.4|107283.4|2
1723784910000|2024-08-16 05:08:30|107333.3|107283.3|107334.1|107284.1|107334.6|107284.6|107333.3|107283.3|5
1723784920000|2024-08-16 05:08:40|107333.8|107283.8|107331.9|107281.9|107333.9|107283.9|107331.9|107281.9|8
1723784930000|2024-08-16 05:08:50|107333.2|107283.2|107335.4|107285.4|107335.5|107285.5|107333.2|107283.2|11
1723784940000|2024-08-16 05:09:00|107335.3|107285.3|107335.4|107285.4|107335.4|107285.4|107335.3|107285.3|2
1723784950000|2024-08-16 05:09:10|107336.2|107286.2|107336.4|107286.4|107336.4|107286.4|107336|107286|3
1723784960000|2024-08-16 05:09:20|107336.7|107286.7|107335.8|107285.8|107336.7|107286.7|107334.9|107284.9|9
1723784980000|2024-08-16 05:09:40|107335.9|107285.9|107334.7|107284.7|107335.9|107285.9|107334.7|107284.7|7
1723784990000|2024-08-16 05:09:50|107334.6|107284.6|107332.6|107282.6|107334.6|107284.6|107332|107282|11
1723785000000|2024-08-16 05:10:00|107332.9|107282.9|107333.1|107283.1|107333.1|107283.1|107332.9|107282.9|2
1723785010000|2024-08-16 05:10:10|107333.2|107283.2|107333.3|107283.3|107333.3|107283.3|107333.2|107283.2|2
1723785020000|2024-08-16 05:10:20|107333.2|107283.2|107333.9|107283.9|107333.9|107283.9|107333.2|107283.2|4
1723785030000|2024-08-16 05:10:30|107333.5|107283.5|107333|107283|107334.2|107284.2|107332.7|107282.7|9
1723785040000|2024-08-16 05:10:40|107333.6|107283.6|107334.8|107284.8|107335.2|107285.2|107333.6|107283.6|8
1723785050000|2024-08-16 05:10:50|107335.2|107285.2|107334.5|107284.5|107335.2|107285.2|107334.5|107284.5|7
1723785060000|2024-08-16 05:11:00|107334.1|107284.1|107333.8|107283.8|107334.4|107284.4|107333.6|107283.6|6
1723785070000|2024-08-16 05:11:10|107333.4|107283.4|107333.5|107283.5|107333.5|107283.5|107333.4|107283.4|2
1723785080000|2024-08-16 05:11:20|107333.4|107283.4|107333.4|107283.4|107333.4|107283.4|107333.4|107283.4|1
1723785090000|2024-08-16 05:11:30|107333.5|107283.5|107332.4|107282.4|107333.8|107283.8|107332.4|107282.4|8
1723785100000|2024-08-16 05:11:40|107332.5|107282.5|107332.5|107282.5|107332.5|107282.5|107332.5|107282.5|1
1723785110000|2024-08-16 05:11:50|107332.4|107282.4|107332.1|107282.1|107332.5|107282.5|107331.7|107281.7|7
1723785120000|2024-08-16 05:12:00|107331.6|107281.6|107331.1|107281.1|107331.9|107281.9|107331.1|107281.1|5
1723785130000|2024-08-16 05:12:10|107331.2|107281.2|107331.8|107281.8|107331.8|107281.8|107330.2|107280.2|8
1723785140000|2024-08-16 05:12:20|107331.1|107281.1|107326.3|107276.3|107331.1|107281.1|107324.7|107274.7|11
1723785150000|2024-08-16 05:12:30|107326.5|107276.5|107326.5|107276.5|107326.5|107276.5|107326.5|107276.5|1
1723785160000|2024-08-16 05:12:40|107328.2|107278.2|107327.1|107277.1|107328.2|107278.2|107326.5|107276.5|4
1723785170000|2024-08-16 05:12:50|107328.7|107278.7|107327.7|107277.7|107328.7|107278.7|107327.1|107277.1|5
1723785180000|2024-08-16 05:13:00|107327.1|107277.1|107326.6|107276.6|107327.1|107277.1|107326.6|107276.6|4
1723785190000|2024-08-16 05:13:10|107326.7|107276.7|107327.2|107277.2|107331|107281|107326.7|107276.7|12
1723785200000|2024-08-16 05:13:20|107327.7|107277.7|107330|107280|107330|107280|107327.3|107277.3|11
1723785210000|2024-08-16 05:13:30|107330.2|107280.2|107329.3|107279.3|107331.4|107281.4|107329.3|107279.3|7
1723785220000|2024-08-16 05:13:40|107329.4|107279.4|107330.2|107280.2|107330.3|107280.3|107329.3|107279.3|5
1723785230000|2024-08-16 05:13:50|107330.5|107280.5|107327.9|107277.9|107330.5|107280.5|107327.9|107277.9|9
1723785240000|2024-08-16 05:14:00|107327.7|107277.7|107330.8|107280.8|107331|107281|107327.6|107277.6|8
1723785250000|2024-08-16 05:14:10|107331.2|107281.2|107332.1|107282.1|107333.2|107283.2|107331.2|107281.2|7
1723785260000|2024-08-16 05:14:20|107332.2|107282.2|107336.1|107286.1|107336.2|107286.2|107332.2|107282.2|10
1723785270000|2024-08-16 05:14:30|107335.3|107285.3|107328.2|107278.2|107335.3|107285.3|107328.2|107278.2|9
1723785280000|2024-08-16 05:14:40|107327.7|107277.7|107326.4|107276.4|107327.7|107277.7|107326.4|107276.4|4
1723785290000|2024-08-16 05:14:50|107326.1|107276.1|107325.8|107275.8|107326.1|107276.1|107324.6|107274.6|12
1723785300000|2024-08-16 05:15:00|107326|107276|107326.2|107276.2|107326.2|107276.2|107326|107276|3
1723785310000|2024-08-16 05:15:10|107326.5|107276.5|107327.5|107277.5|107327.5|107277.5|107326.5|107276.5|4
1723785320000|2024-08-16 05:15:20|107327.4|107277.4|107327.5|107277.5|107327.5|107277.5|107327.4|107277.4|2
1723785330000|2024-08-16 05:15:30|107327.6|107277.6|107327.6|107277.6|107327.7|107277.7|107327.6|107277.6|3
1723785340000|2024-08-16 05:15:40|107328.2|107278.2|107332|107282|107332.9|107282.9|107328.2|107278.2|11
1723785350000|2024-08-16 05:15:50|107331.9|107281.9|107329.7|107279.7|107332|107282|107329.6|107279.6|10
1723785360000|2024-08-16 05:16:00|107329.8|107279.8|107331|107281|107331.2|107281.2|107329.8|107279.8|7
1723785370000|2024-08-16 05:16:10|107331.9|107281.9|107327.9|107277.9|107332|107282|107327.1|107277.1|11
1723785380000|2024-08-16 05:16:20|107328.9|107278.9|107342.2|107292.2|107342.2|107292.2|107328.3|107278.3|22
1723785390000|2024-08-16 05:16:30|107342.5|107292.5|107337.8|107287.8|107342.5|107292.5|107337.8|107287.8|8
1723785400000|2024-08-16 05:16:40|107338.1|107288.1|107338.8|107288.8|107338.9|107288.9|107337.8|107287.8|5
1723785410000|2024-08-16 05:16:50|107338.9|107288.9|107338.4|107288.4|107338.9|107288.9|107337.9|107287.9|7
1723785420000|2024-08-16 05:17:00|107336.9|107286.9|107334.2|107284.2|107337|107287|107334.1|107284.1|7
1723785430000|2024-08-16 05:17:10|107334.3|107284.3|107334.5|107284.5|107334.5|107284.5|107334.3|107284.3|5
1723785440000|2024-08-16 05:17:20|107334.6|107284.6|107334.7|107284.7|107334.7|107284.7|107334.5|107284.5|6
1723785450000|2024-08-16 05:17:30|107335.5|107285.5|107335.9|107285.9|107336.1|107286.1|107335.5|107285.5|4
1723785460000|2024-08-16 05:17:40|107336|107286|107330.4|107280.4|107336|107286|107330.4|107280.4|9
1723785470000|2024-08-16 05:17:50|107329.7|107279.7|107330.8|107280.8|107330.9|107280.9|107329.2|107279.2|7
1723785480000|2024-08-16 05:18:00|107331.3|107281.3|107328.5|107278.5|107331.8|107281.8|107328.2|107278.2|13
1723785490000|2024-08-16 05:18:10|107329.3|107279.3|107330.8|107280.8|107330.8|107280.8|107329.3|107279.3|10
1723785500000|2024-08-16 05:18:20|107330.9|107280.9|107330.5|107280.5|107331|107281|107330.5|107280.5|5
1723785510000|2024-08-16 05:18:30|107330.4|107280.4|107326.4|107276.4|107330.4|107280.4|107325.8|107275.8|11
1723785520000|2024-08-16 05:18:40|107327.3|107277.3|107327.2|107277.2|107327.3|107277.3|107327.2|107277.2|6
1723785530000|2024-08-16 05:18:50|107328.1|107278.1|107331.2|107281.2|107331.2|107281.2|107328.1|107278.1|8
1723785540000|2024-08-16 05:19:00|107331.5|107281.5|107331.7|107281.7|107332.7|107282.7|107331.5|107281.5|6
1723785550000|2024-08-16 05:19:10|107331.6|107281.6|107335.1|107285.1|107336|107286|107331.6|107281.6|8
1723785560000|2024-08-16 05:19:20|107335.3|107285.3|107336.1|107286.1|107336.1|107286.1|107335.2|107285.2|4
1723785570000|2024-08-16 05:19:30|107336.2|107286.2|107336.2|107286.2|107336.3|107286.3|107336.2|107286.2|3
1723785580000|2024-08-16 05:19:40|107337.2|107287.2|107335|107285|107337.7|107287.7|107335|107285|6
1723785590000|2024-08-16 05:19:50|107334.5|107284.5|107335|107285|107335|107285|107332.2|107282.2|9
1723785600000|2024-08-16 05:20:00|107335.1|107285.1|107335.2|107285.2|107335.2|107285.2|107335.1|107285.1|2
1723785610000|2024-08-16 05:20:10|107335.1|107285.1|107334.9|107284.9|107335.4|107285.4|107334.9|107284.9|3
1723785620000|2024-08-16 05:20:20|107335.4|107285.4|107335.2|107285.2|107335.6|107285.6|107335.2|107285.2|3
1723785630000|2024-08-16 05:20:30|107335.1|107285.1|107330|107280|107335.1|107285.1|107330|107280|6
1723785640000|2024-08-16 05:20:40|107330.1|107280.1|107330.1|107280.1|107330.1|107280.1|107330.1|107280.1|1
1723785650000|2024-08-16 05:20:50|107329.9|107279.9|107329.9|107279.9|107331|107281|107329.9|107279.9|3
1723785660000|2024-08-16 05:21:00|107331|107281|107331|107281|107331|107281|107331|107281|1
1723785670000|2024-08-16 05:21:10|107330.7|107280.7|107323.9|107273.9|107330.7|107280.7|107323.4|107273.4|10
1723785680000|2024-08-16 05:21:20|107324.3|107274.3|107320.2|107270.2|107324.3|107274.3|107320.2|107270.2|10
1723785690000|2024-08-16 05:21:30|107320.1|107270.1|107320.4|107270.4|107320.4|107270.4|107320.1|107270.1|2
1723785700000|2024-08-16 05:21:40|107320.3|107270.3|107321.2|107271.2|107321.2|107271.2|107320.1|107270.1|6
1723785710000|2024-08-16 05:21:50|107323.2|107273.2|107322.8|107272.8|107323.3|107273.3|107322.7|107272.7|4
1723785720000|2024-08-16 05:22:00|107323.1|107273.1|107323.1|107273.1|107323.1|107273.1|107323.1|107273.1|1
1723785730000|2024-08-16 05:22:10|107324.1|107274.1|107326.1|107276.1|107326.1|107276.1|107323.6|107273.6|11
1723785740000|2024-08-16 05:22:20|107326|107276|107327.7|107277.7|107329|107279|107326|107276|8
1723785750000|2024-08-16 05:22:30|107328.2|107278.2|107331.9|107281.9|107332.4|107282.4|107327.6|107277.6|9
1723785760000|2024-08-16 05:22:40|107332.8|107282.8|107332.9|107282.9|107332.9|107282.9|107331.9|107281.9|4
1723785770000|2024-08-16 05:22:50|107332.8|107282.8|107333.9|107283.9|107333.9|107283.9|107332.8|107282.8|4
1723785780000|2024-08-16 05:23:00|107334.4|107284.4|107332|107282|107334.4|107284.4|107332|107282|5
1723785790000|2024-08-16 05:23:10|107331.6|107281.6|107331.7|107281.7|107331.7|107281.7|107331.4|107281.4|3
1723785800000|2024-08-16 05:23:20|107332|107282|107333.1|107283.1|107333.2|107283.2|107331.4|107281.4|10
1723785810000|2024-08-16 05:23:30|107332.1|107282.1|107331.8|107281.8|107332.1|107282.1|107331.7|107281.7|6
1723785830000|2024-08-16 05:23:50|107332.3|107282.3|107332.5|107282.5|107332.5|107282.5|107332.3|107282.3|2
1723785840000|2024-08-16 05:24:00|107332.9|107282.9|107332.9|107282.9|107332.9|107282.9|107332.9|107282.9|1
1723785850000|2024-08-16 05:24:10|107332.8|107282.8|107332.5|107282.5|107332.8|107282.8|107332.5|107282.5|3
1723785860000|2024-08-16 05:24:20|107331.9|107281.9|107329.8|107279.8|107331.9|107281.9|107328|107278|9
1723785870000|2024-08-16 05:24:30|107329.9|107279.9|107329.4|107279.4|107331|107281|107327|107277|12
1723785880000|2024-08-16 05:24:40|107329.3|107279.3|107330.5|107280.5|107330.5|107280.5|107329.3|107279.3|5
1723785890000|2024-08-16 05:24:50|107330.6|107280.6|107330.7|107280.7|107330.7|107280.7|107330.6|107280.6|2
1723785900000|2024-08-16 05:25:00|107331.4|107281.4|107333.8|107283.8|107333.8|107283.8|107331.4|107281.4|6
1723785910000|2024-08-16 05:25:10|107334|107284|107333.9|107283.9|107334|107284|107333.8|107283.8|4
1723785920000|2024-08-16 05:25:20|107334.8|107284.8|107336.5|107286.5|107336.5|107286.5|107334.8|107284.8|4
1723785930000|2024-08-16 05:25:30|107336.6|107286.6|107335.9|107285.9|107336.6|107286.6|107335.9|107285.9|5
1723785940000|2024-08-16 05:25:40|107335.8|107285.8|107335.8|107285.8|107335.8|107285.8|107335.8|107285.8|1
1723785950000|2024-08-16 05:25:50|107335.7|107285.7|107337.6|107287.6|107337.6|107287.6|107335.7|107285.7|9
1723785960000|2024-08-16 05:26:00|107337.1|107287.1|107338.1|107288.1|107338.5|107288.5|107337|107287|16
1723785970000|2024-08-16 05:26:10|107337.4|107287.4|107339.4|107289.4|107339.4|107289.4|107337.2|107287.2|9
1723785980000|2024-08-16 05:26:20|107339.6|107289.6|107340|107290|107340|107290|107339.6|107289.6|2
1723785990000|2024-08-16 05:26:30|107339.9|107289.9|107340|107290|107340.2|107290.2|107339.9|107289.9|4
1723786000000|2024-08-16 05:26:40|107338.8|107288.8|107336.5|107286.5|107339.8|107289.8|107336.5|107286.5|12
1723786010000|2024-08-16 05:26:50|107336.3|107286.3|107337.4|107287.4|107337.5|107287.5|107336.3|107286.3|5
1723786020000|2024-08-16 05:27:00|107337.5|107287.5|107337.5|107287.5|107337.5|107287.5|107337.5|107287.5|1
1723786030000|2024-08-16 05:27:10|107337.4|107287.4|107334.1|107284.1|107337.5|107287.5|107333.9|107283.9|5
1723786040000|2024-08-16 05:27:20|107333.7|107283.7|107331.5|107281.5|107334|107284|107331.5|107281.5|3
1723786050000|2024-08-16 05:27:30|107328.8|107278.8|107330.9|107280.9|107330.9|107280.9|107328.8|107278.8|7
1723786060000|2024-08-16 05:27:40|107330.8|107280.8|107330.2|107280.2|107330.8|107280.8|107329.2|107279.2|7
1723786070000|2024-08-16 05:27:50|107330.3|107280.3|107330.9|107280.9|107330.9|107280.9|107330.3|107280.3|3
1723786080000|2024-08-16 05:28:00|107330.8|107280.8|107331.1|107281.1|107331.2|107281.2|107330.8|107280.8|4
1723786090000|2024-08-16 05:28:10|107331|107281|107331.1|107281.1|107331.2|107281.2|107331|107281|3
1723786100000|2024-08-16 05:28:20|107331|107281|107331.7|107281.7|107332.3|107282.3|107331|107281|4
1723786110000|2024-08-16 05:28:30|107332.7|107282.7|107331.7|107281.7|107332.7|107282.7|107331.7|107281.7|2
1723786120000|2024-08-16 05:28:40|107331.6|107281.6|107331.7|107281.7|107331.7|107281.7|107331.6|107281.6|2
1723786130000|2024-08-16 05:28:50|107332.2|107282.2|107332.4|107282.4|107332.4|107282.4|107332.2|107282.2|2
1723786140000|2024-08-16 05:29:00|107332.1|107282.1|107331.9|107281.9|107332.1|107282.1|107331.8|107281.8|4
1723786150000|2024-08-16 05:29:10|107331.8|107281.8|107332|107282|107332|107282|107331.7|107281.7|4
1723786160000|2024-08-16 05:29:20|107331.8|107281.8|107332|107282|107332|107282|107331.8|107281.8|2
1723786170000|2024-08-16 05:29:30|107331.9|107281.9|107331.8|107281.8|107332.3|107282.3|107331.7|107281.7|6
1723786180000|2024-08-16 05:29:40|107332.5|107282.5|107331.7|107281.7|107332.5|107282.5|107331.7|107281.7|4
1723786190000|2024-08-16 05:29:50|107331.9|107281.9|107331.9|107281.9|107331.9|107281.9|107331.8|107281.8|3
1723786200000|2024-08-16 05:30:00|107330.3|107280.3|107330.8|107280.8|107330.8|107280.8|107327.9|107277.9|12
1723786210000|2024-08-16 05:30:10|107330.9|107280.9|107329.5|107279.5|107331.1|107281.1|107329.5|107279.5|10
1723786220000|2024-08-16 05:30:20|107329.4|107279.4|107330.7|107280.7|107331.9|107281.9|107329.4|107279.4|9
1723786230000|2024-08-16 05:30:30|107331|107281|107330.9|107280.9|107331|107281|107330.9|107280.9|2
1723786240000|2024-08-16 05:30:40|107331|107281|107331.1|107281.1|107331.1|107281.1|107331|107281|2
1723786250000|2024-08-16 05:30:50|107330.5|107280.5|107331.8|107281.8|107331.8|107281.8|107325.9|107275.9|10
1723786260000|2024-08-16 05:31:00|107332.3|107282.3|107336.2|107286.2|107336.2|107286.2|107332.3|107282.3|5
1723786270000|2024-08-16 05:31:10|107336.5|107286.5|107331.6|107281.6|107336.5|107286.5|107331.6|107281.6|11
1723786280000|2024-08-16 05:31:20|107331.8|107281.8|107331.7|107281.7|107331.8|107281.8|107331.7|107281.7|2
1723786290000|2024-08-16 05:31:30|107331.6|107281.6|107331.5|107281.5|107331.6|107281.6|107331.5|107281.5|2
1723786300000|2024-08-16 05:31:40|107331.4|107281.4|107331.9|107281.9|107331.9|107281.9|107331.4|107281.4|2
1723786310000|2024-08-16 05:31:50|107331.8|107281.8|107326.5|107276.5|107331.8|107281.8|107326.5|107276.5|5
1723786320000|2024-08-16 05:32:00|107325.8|107275.8|107325.4|107275.4|107325.8|107275.8|107324.8|107274.8|6
1723786330000|2024-08-16 05:32:10|107325.5|107275.5|107328.3|107278.3|107328.3|107278.3|107325.5|107275.5|6
1723786340000|2024-08-16 05:32:20|107328.8|107278.8|107330.9|107280.9|107330.9|107280.9|107328.8|107278.8|5
1723786350000|2024-08-16 05:32:30|107330.8|107280.8|107330.7|107280.7|107330.8|107280.8|107330.7|107280.7|4
1723786360000|2024-08-16 05:32:40|107330.2|107280.2|107330.2|107280.2|107330.3|107280.3|107329.7|107279.7|5
1723786370000|2024-08-16 05:32:50|107330.1|107280.1|107330.3|107280.3|107330.3|107280.3|107330.1|107280.1|3
1723786380000|2024-08-16 05:33:00|107330.4|107280.4|107331.4|107281.4|107331.5|107281.5|107330.4|107280.4|4
1723786390000|2024-08-16 05:33:10|107331.5|107281.5|107330.7|107280.7|107331.9|107281.9|107330.7|107280.7|7
1723786400000|2024-08-16 05:33:20|107330.5|107280.5|107330|107280|107330.5|107280.5|107330|107280|2
1723786410000|2024-08-16 05:33:30|107329.9|107279.9|107328.3|107278.3|107329.9|107279.9|107328.3|107278.3|4
1723786420000|2024-08-16 05:33:40|107328|107278|107327|107277|107328|107278|107326.9|107276.9|7
1723786430000|2024-08-16 05:33:50|107327.1|107277.1|107327.1|107277.1|107327.2|107277.2|107327|107277|4
1723786440000|2024-08-16 05:34:00|107327.6|107277.6|107327.8|107277.8|107327.8|107277.8|107327.5|107277.5|3
1723786450000|2024-08-16 05:34:10|107327.9|107277.9|107328.1|107278.1|107328.1|107278.1|107327.9|107277.9|3
1723786460000|2024-08-16 05:34:20|107328|107278|107328.2|107278.2|107328.2|107278.2|107328|107278|3
1723786470000|2024-08-16 05:34:30|107328.1|107278.1|107328.1|107278.1|107328.1|107278.1|107328.1|107278.1|1
1723786490000|2024-08-16 05:34:50|107327.9|107277.9|107327.1|107277.1|107327.9|107277.9|107327|107277|4
1723786500000|2024-08-16 05:35:00|107328|107278|107327.5|107277.5|107328.1|107278.1|107327.5|107277.5|3
1723786510000|2024-08-16 05:35:10|107327.1|107277.1|107326.5|107276.5|107327.1|107277.1|107326.4|107276.4|6
1723786520000|2024-08-16 05:35:20|107326.7|107276.7|107326.6|107276.6|107326.7|107276.7|107326.5|107276.5|5
1723786530000|2024-08-16 05:35:30|107327|107277|107328.3|107278.3|107328.3|107278.3|107327|107277|4
1723786540000|2024-08-16 05:35:40|107328.6|107278.6|107328.8|107278.8|107328.8|107278.8|107328.6|107278.6|2
1723786550000|2024-08-16 05:35:50|107329|107279|107330.2|107280.2|107330.2|107280.2|107329|107279|4
1723786560000|2024-08-16 05:36:00|107330.1|107280.1|107329.3|107279.3|107330.1|107280.1|107329.2|107279.2|4
1723786570000|2024-08-16 05:36:10|107329.2|107279.2|107329.3|107279.3|107329.4|107279.4|107329.2|107279.2|4
1723786580000|2024-08-16 05:36:20|107329.4|107279.4|107330.3|107280.3|107330.3|107280.3|107329.4|107279.4|5
1723786590000|2024-08-16 05:36:30|107330.4|107280.4|107331.3|107281.3|107331.4|107281.4|107330.4|107280.4|4
1723786600000|2024-08-16 05:36:40|107331|107281|107331|107281|107331|107281|107331|107281|1
1723786610000|2024-08-16 05:36:50|107331.1|107281.1|107331.5|107281.5|107331.6|107281.6|107329.9|107279.9|5
1723786620000|2024-08-16 05:37:00|107331.4|107281.4|107330.8|107280.8|107331.5|107281.5|107330.8|107280.8|3
1723786630000|2024-08-16 05:37:10|107332|107282|107332|107282|107332|107282|107332|107282|1
1723786640000|2024-08-16 05:37:20|107332.1|107282.1|107331.7|107281.7|107332.1|107282.1|107331.7|107281.7|6
1723786650000|2024-08-16 05:37:30|107331.8|107281.8|107325.7|107275.7|107331.8|107281.8|107325.7|107275.7|9
1723786660000|2024-08-16 05:37:40|107325.2|107275.2|107324.9|107274.9|107325.2|107275.2|107324.9|107274.9|2
1723786670000|2024-08-16 05:37:50|107325|107275|107325|107275|107325|107275|107324.3|107274.3|4
1723786680000|2024-08-16 05:38:00|107325.1|107275.1|107324.6|107274.6|107325.1|107275.1|107324.1|107274.1|4
1723786690000|2024-08-16 05:38:10|107324.8|107274.8|107325|107275|107325|107275|107324.8|107274.8|2
1723786700000|2024-08-16 05:38:20|107325.1|107275.1|107325.2|107275.2|107325.3|107275.3|107325.1|107275.1|3
1723786710000|2024-08-16 05:38:30|107325.4|107275.4|107325.4|107275.4|107325.5|107275.5|107325.4|107275.4|3
1723786720000|2024-08-16 05:38:40|107325.8|107275.8|107325.7|107275.7|107325.8|107275.8|107325.7|107275.7|2
1723786730000|2024-08-16 05:38:50|107325.6|107275.6|107326.5|107276.5|107326.5|107276.5|107325.6|107275.6|2
1723786740000|2024-08-16 05:39:00|107326.4|107276.4|107326.3|107276.3|107326.5|107276.5|107326.3|107276.3|4
1723786750000|2024-08-16 05:39:10|107324.8|107274.8|107324.7|107274.7|107325.4|107275.4|107324.7|107274.7|7
1723786760000|2024-08-16 05:39:20|107324.9|107274.9|107324.9|107274.9|107325.3|107275.3|107324.7|107274.7|7
1723786770000|2024-08-16 05:39:30|107325.7|107275.7|107325.8|107275.8|107325.8|107275.8|107324.9|107274.9|4
1723786780000|2024-08-16 05:39:40|107325|107275|107325.7|107275.7|107325.7|107275.7|107325|107275|4
1723786790000|2024-08-16 05:39:50|107327.4|107277.4|107327.1|107277.1|107327.4|107277.4|107327.1|107277.1|3
1723786800000|2024-08-16 05:40:00|107325.8|107275.8|107324|107274|107325.8|107275.8|107324|107274|8
1723786810000|2024-08-16 05:40:10|107323.7|107273.7|107326.6|107276.6|107326.6|107276.6|107323.6|107273.6|6
1723786820000|2024-08-16 05:40:20|107326.7|107276.7|107327.7|107277.7|107327.7|107277.7|107323.7|107273.7|11
1723786830000|2024-08-16 05:40:30|107327.4|107277.4|107327.5|107277.5|107327.5|107277.5|107327.4|107277.4|2
1723786840000|2024-08-16 05:40:40|107327.4|107277.4|107331|107281|107331|107281|107327.4|107277.4|6
1723786850000|2024-08-16 05:40:50|107331.3|107281.3|107325.1|107275.1|107331.3|107281.3|107324.5|107274.5|16
1723786860000|2024-08-16 05:41:00|107323.9|107273.9|107324.1|107274.1|107324.4|107274.4|107323.5|107273.5|7
1723786870000|2024-08-16 05:41:10|107324.2|107274.2|107324.2|107274.2|107324.3|107274.3|107324.2|107274.2|3
1723786880000|2024-08-16 05:41:20|107324.1|107274.1|107327.7|107277.7|107327.7|107277.7|107324.1|107274.1|11
1723786890000|2024-08-16 05:41:30|107326.4|107276.4|107329|107279|107329.3|107279.3|107326.4|107276.4|7
1723786900000|2024-08-16 05:41:40|107329.4|107279.4|107329.8|107279.8|107329.8|107279.8|107329.4|107279.4|4
1723786910000|2024-08-16 05:41:50|107329.7|107279.7|107326.8|107276.8|107329.7|107279.7|107326.8|107276.8|4
1723786920000|2024-08-16 05:42:00|107326.6|107276.6|107324.7|107274.7|107326.6|107276.6|107324|107274|8
1723786930000|2024-08-16 05:42:10|107325.2|107275.2|107322.9|107272.9|107325.2|107275.2|107322.9|107272.9|9
1723786940000|2024-08-16 05:42:20|107322.7|107272.7|107322.7|107272.7|107322.7|107272.7|107322.7|107272.7|1
1723786950000|2024-08-16 05:42:30|107322.8|107272.8|107322.9|107272.9|107322.9|107272.9|107322.8|107272.8|2
1723786960000|2024-08-16 05:42:40|107323|107273|107323.1|107273.1|107323.1|107273.1|107322.9|107272.9|3
1723786970000|2024-08-16 05:42:50|107324.4|107274.4|107321.9|107271.9|107324.4|107274.4|107321.8|107271.8|7
1723786980000|2024-08-16 05:43:00|107321.5|107271.5|107318.2|107268.2|107321.5|107271.5|107318.2|107268.2|9
1723786990000|2024-08-16 05:43:10|107318|107268|107316|107266|107318.2|107268.2|107316|107266|11
1723787000000|2024-08-16 05:43:20|107315.9|107265.9|107313.9|107263.9|107315.9|107265.9|107312.9|107262.9|8
1723787010000|2024-08-16 05:43:30|107315|107265|107314.6|107264.6|107315|107265|107314.6|107264.6|2
1723787020000|2024-08-16 05:43:40|107314.7|107264.7|107314.6|107264.6|107314.7|107264.7|107314.6|107264.6|2
1723787030000|2024-08-16 05:43:50|107313.5|107263.5|107315.1|107265.1|107315.1|107265.1|107313.5|107263.5|4
1723787040000|2024-08-16 05:44:00|107315.3|107265.3|107315.3|107265.3|107315.3|107265.3|107315.3|107265.3|1
1723787050000|2024-08-16 05:44:10|107315.4|107265.4|107315.4|107265.4|107315.4|107265.4|107315.4|107265.4|1
1723787060000|2024-08-16 05:44:20|107315.9|107265.9|107315.8|107265.8|107315.9|107265.9|107315.8|107265.8|2
1723787070000|2024-08-16 05:44:30|107315|107265|107312.3|107262.3|107315|107265|107312.3|107262.3|7
1723787080000|2024-08-16 05:44:40|107312.4|107262.4|107313.8|107263.8|107313.8|107263.8|107311.7|107261.7|8
1723787090000|2024-08-16 05:44:50|107313.7|107263.7|107314|107264|107314|107264|107313.6|107263.6|5
1723787100000|2024-08-16 05:45:00|107313.9|107263.9|107314.5|107264.5|107314.8|107264.8|107313.9|107263.9|4
1723787110000|2024-08-16 05:45:10|107314.4|107264.4|107315.7|107265.7|107315.9|107265.9|107314.4|107264.4|7
1723787120000|2024-08-16 05:45:20|107315.8|107265.8|107315.9|107265.9|107315.9|107265.9|107315.7|107265.7|4
1723787130000|2024-08-16 05:45:30|107316|107266|107316.3|107266.3|107316.3|107266.3|107315.9|107265.9|4
1723787140000|2024-08-16 05:45:40|107316.4|107266.4|107315.4|107265.4|107317.5|107267.5|107315.3|107265.3|9
1723787150000|2024-08-16 05:45:50|107315.3|107265.3|107314.9|107264.9|107315.4|107265.4|107314.9|107264.9|3
1723787160000|2024-08-16 05:46:00|107314.8|107264.8|107313.8|107263.8|107314.8|107264.8|107313.8|107263.8|5
1723787170000|2024-08-16 05:46:10|107313.9|107263.9|107313.6|107263.6|107313.9|107263.9|107313.6|107263.6|3
1723787180000|2024-08-16 05:46:20|107313.7|107263.7|107313.9|107263.9|107313.9|107263.9|107313.7|107263.7|2
1723787190000|2024-08-16 05:46:30|107313.8|107263.8|107314.4|107264.4|107314.5|107264.5|107313.5|107263.5|6
1723787200000|2024-08-16 05:46:40|107314.5|107264.5|107313.6|107263.6|107314.8|107264.8|107313.6|107263.6|7
1723787210000|2024-08-16 05:46:50|107313.5|107263.5|107312.1|107262.1|107313.5|107263.5|107312.1|107262.1|5
1723787220000|2024-08-16 05:47:00|107311.6|107261.6|107311.6|107261.6|107311.7|107261.7|107311.6|107261.6|3
1723787230000|2024-08-16 05:47:10|107311.8|107261.8|107311.9|107261.9|107311.9|107261.9|107311.8|107261.8|2
1723787240000|2024-08-16 05:47:20|107311.8|107261.8|107310.2|107260.2|107311.8|107261.8|107310.2|107260.2|7
1723787250000|2024-08-16 05:47:30|107310.7|107260.7|107308.1|107258.1|107311|107261|107308.1|107258.1|4
1723787260000|2024-08-16 05:47:40|107307.9|107257.9|107292.4|107242.4|107307.9|107257.9|107292.1|107242.1|23
1723787270000|2024-08-16 05:47:50|107291.4|107241.4|107288|107238|107291.4|107241.4|107287.5|107237.5|8
1723787280000|2024-08-16 05:48:00|107288.3|107238.3|107288.7|107238.7|107291.2|107241.2|107287.7|107237.7|14
1723787290000|2024-08-16 05:48:10|107288.8|107238.8|107290.5|107240.5|107290.5|107240.5|107288.8|107238.8|4
1723787300000|2024-08-16 05:48:20|107290.7|107240.7|107289.6|107239.6|107291.4|107241.4|107289.4|107239.4|10
1723787310000|2024-08-16 05:48:30|107289.5|107239.5|107289.5|107239.5|107289.6|107239.6|107288.9|107238.9|7
1723787320000|2024-08-16 05:48:40|107289.3|107239.3|107291|107241|107291|107241|107289.3|107239.3|3
1723787330000|2024-08-16 05:48:50|107291.1|107241.1|107291.9|107241.9|107292.1|107242.1|107291.1|107241.1|4
1723787340000|2024-08-16 05:49:00|107291.5|107241.5|107291|107241|107291.5|107241.5|107291|107241|2
1723787350000|2024-08-16 05:49:10|107291.1|107241.1|107290.3|107240.3|107291.1|107241.1|107290.3|107240.3|5
1723787360000|2024-08-16 05:49:20|107290.7|107240.7|107303.4|107253.4|107303.4|107253.4|107290.7|107240.7|5
1723787370000|2024-08-16 05:49:30|107303.3|107253.3|107301.7|107251.7|107303.3|107253.3|107301.7|107251.7|6
1723787380000|2024-08-16 05:49:40|107301.9|107251.9|107299.6|107249.6|107301.9|107251.9|107299.6|107249.6|8
1723787390000|2024-08-16 05:49:50|107294.6|107244.6|107285.8|107235.8|107294.6|107244.6|107285.8|107235.8|14
1723787400000|2024-08-16 05:50:00|107285.5|107235.5|107284.6|107234.6|107285.5|107235.5|107284.6|107234.6|6
1723787410000|2024-08-16 05:50:10|107285|107235|107285.3|107235.3|107285.3|107235.3|107284.9|107234.9|3
1723787420000|2024-08-16 05:50:20|107285.4|107235.4|107286.2|107236.2|107287.1|107237.1|107285.2|107235.2|9
1723787430000|2024-08-16 05:50:30|107286.1|107236.1|107286.7|107236.7|107287.1|107237.1|107286.1|107236.1|5
1723787440000|2024-08-16 05:50:40|107286.8|107236.8|107287.8|107237.8|107288.6|107238.6|107286|107236|21
1723787450000|2024-08-16 05:50:50|107287.9|107237.9|107288.2|107238.2|107288.9|107238.9|107287.9|107237.9|6
1723787460000|2024-08-16 05:51:00|107287.8|107237.8|107287|107237|107291.1|107241.1|107286.9|107236.9|11
1723787470000|2024-08-16 05:51:10|107288|107238|107287.4|107237.4|107288.1|107238.1|107287.1|107237.1|9
1723787480000|2024-08-16 05:51:20|107288.2|107238.2|107287.9|107237.9|107288.3|107238.3|107287.8|107237.8|7
1723787490000|2024-08-16 05:51:30|107288|107238|107288.3|107238.3|107288.4|107238.4|107287.9|107237.9|6
1723787500000|2024-08-16 05:51:40|107287.9|107237.9|107288.6|107238.6|107288.6|107238.6|107287.9|107237.9|5
1723787510000|2024-08-16 05:51:50|107288.5|107238.5|107288.9|107238.9|107288.9|107238.9|107288.5|107238.5|2
1723787520000|2024-08-16 05:52:00|107290.2|107240.2|107290.2|107240.2|107290.2|107240.2|107290.2|107240.2|1
1723787530000|2024-08-16 05:52:10|107290.7|107240.7|107290.9|107240.9|107290.9|107240.9|107290.7|107240.7|2
1723787540000|2024-08-16 05:52:20|107291|107241|107291.2|107241.2|107291.2|107241.2|107291|107241|2
1723787550000|2024-08-16 05:52:30|107291|107241|107290.3|107240.3|107291|107241|107290.3|107240.3|2
1723787560000|2024-08-16 05:52:40|107290.2|107240.2|107288.7|107238.7|107290.2|107240.2|107287.9|107237.9|5
1723787570000|2024-08-16 05:52:50|107288.9|107238.9|107285.7|107235.7|107289.5|107239.5|107285.2|107235.2|5
1723787580000|2024-08-16 05:53:00|107285.9|107235.9|107286|107236|107286|107236|107285.9|107235.9|2
1723787590000|2024-08-16 05:53:10|107286.4|107236.4|107284|107234|107286.4|107236.4|107283.4|107233.4|10
1723787600000|2024-08-16 05:53:20|107284.3|107234.3|107284.8|107234.8|107284.8|107234.8|107284.3|107234.3|2
1723787610000|2024-08-16 05:53:30|107285.8|107235.8|107285.9|107235.9|107286.3|107236.3|107285.8|107235.8|6
1723787620000|2024-08-16 05:53:40|107285.8|107235.8|107285.5|107235.5|107285.8|107235.8|107285.4|107235.4|3
1723787630000|2024-08-16 05:53:50|107284.8|107234.8|107285.6|107235.6|107285.6|107235.6|107284.8|107234.8|8
1723787640000|2024-08-16 05:54:00|107286|107236|107286.2|107236.2|107287|107237|107285.6|107235.6|9
1723787650000|2024-08-16 05:54:10|107286.1|107236.1|107285.8|107235.8|107288.3|107238.3|107285.8|107235.8|7
1723787660000|2024-08-16 05:54:20|107286.6|107236.6|107286.4|107236.4|107286.6|107236.6|107286.4|107236.4|3
1723787670000|2024-08-16 05:54:30|107286.5|107236.5|107285.7|107235.7|107286.5|107236.5|107285.7|107235.7|3
1723787680000|2024-08-16 05:54:40|107285.8|107235.8|107282.6|107232.6|107285.8|107235.8|107282.6|107232.6|8
1723787690000|2024-08-16 05:54:50|107282.1|107232.1|107281.9|107231.9|107282.6|107232.6|107281.7|107231.7|7
1723787700000|2024-08-16 05:55:00|107279.7|107229.7|107281.6|107231.6|107281.9|107231.9|107279.7|107229.7|5
1723787710000|2024-08-16 05:55:10|107281.7|107231.7|107278.3|107228.3|107281.7|107231.7|107278.3|107228.3|12
1723787720000|2024-08-16 05:55:20|107278.1|107228.1|107276.2|107226.2|107278.6|107228.6|107276.2|107226.2|8
1723787730000|2024-08-16 05:55:30|107274.2|107224.2|107265.7|107215.7|107274.2|107224.2|107254.6|107204.6|25
1723787740000|2024-08-16 05:55:40|107265.6|107215.6|107264.5|107214.5|107266.1|107216.1|107264.5|107214.5|9
1723787750000|2024-08-16 05:55:50|107264.3|107214.3|107264|107214|107264.3|107214.3|107263.3|107213.3|5
1723787760000|2024-08-16 05:56:00|107264.1|107214.1|107262.9|107212.9|107264.1|107214.1|107261.6|107211.6|10
1723787770000|2024-08-16 05:56:10|107262.8|107212.8|107262.3|107212.3|107262.8|107212.8|107262.3|107212.3|2
1723787780000|2024-08-16 05:56:20|107261.6|107211.6|107255.3|107205.3|107261.6|107211.6|107255.3|107205.3|10
1723787790000|2024-08-16 05:56:30|107255.2|107205.2|107251.7|107201.7|107255.2|107205.2|107251.7|107201.7|6
1723787800000|2024-08-16 05:56:40|107254.6|107204.6|107255|107205|107255.4|107205.4|107254.6|107204.6|8
1723787810000|2024-08-16 05:56:50|107252.5|107202.5|107254.6|107204.6|107254.6|107204.6|107252.5|107202.5|2
1723787820000|2024-08-16 05:57:00|107254.7|107204.7|107256.3|107206.3|107256.6|107206.6|107254.7|107204.7|8
1723787830000|2024-08-16 05:57:10|107256.5|107206.5|107256.2|107206.2|107256.5|107206.5|107256.2|107206.2|2
1723787840000|2024-08-16 05:57:20|107255.8|107205.8|107255.2|107205.2|107255.8|107205.8|107254.1|107204.1|9
1723787850000|2024-08-16 05:57:30|107255.3|107205.3|107254.9|107204.9|107255.6|107205.6|107254.9|107204.9|6
1723787860000|2024-08-16 05:57:40|107254.8|107204.8|107254.8|107204.8|107254.9|107204.9|107254.8|107204.8|3
1723787870000|2024-08-16 05:57:50|107255|107205|107254.4|107204.4|107255|107205|107254|107204|6
1723787880000|2024-08-16 05:58:00|107254|107204|107254.9|107204.9|107254.9|107204.9|107254|107204|11
1723787890000|2024-08-16 05:58:10|107255.2|107205.2|107256.5|107206.5|107256.6|107206.6|107255.2|107205.2|8
1723787900000|2024-08-16 05:58:20|107256.6|107206.6|107258.6|107208.6|107258.6|107208.6|107256.6|107206.6|9
1723787910000|2024-08-16 05:58:30|107258.5|107208.5|107258.3|107208.3|107258.6|107208.6|107258.3|107208.3|3
1723787920000|2024-08-16 05:58:40|107258.2|107208.2|107260.6|107210.6|107260.6|107210.6|107257.2|107207.2|11
1723787930000|2024-08-16 05:58:50|107260.7|107210.7|107260.8|107210.8|107260.8|107210.8|107260.3|107210.3|6
1723787940000|2024-08-16 05:59:00|107260.5|107210.5|107261.7|107211.7|107261.9|107211.9|107259.2|107209.2|9
1723787950000|2024-08-16 05:59:10|107259.2|107209.2|107263.2|107213.2|107263.5|107213.5|107259.2|107209.2|10
1723787960000|2024-08-16 05:59:20|107262.7|107212.7|107262.4|107212.4|107262.7|107212.7|107259.7|107209.7|8
1723787970000|2024-08-16 05:59:30|107262.5|107212.5|107262.5|107212.5|107262.5|107212.5|107262.5|107212.5|1
1723787980000|2024-08-16 05:59:40|107263.1|107213.1|107263.3|107213.3|107265.6|107215.6|107263|107213|16
1723787990000|2024-08-16 05:59:50|107263.9|107213.9|107266.3|107216.3|107266.3|107216.3|107263.5|107213.5|10
1723788000000|2024-08-16 06:00:00|107264.6|107214.6|107286.2|107236.2|107286.2|107236.2|107264.6|107214.6|46
1723788010000|2024-08-16 06:00:10|107285.5|107235.5|107282.7|107232.7|107285.5|107235.5|107282.7|107232.7|11
1723788020000|2024-08-16 06:00:20|107283.1|107233.1|107283.8|107233.8|107284.4|107234.4|107283.1|107233.1|7
1723788030000|2024-08-16 06:00:30|107284|107234|107273.5|107223.5|107284.6|107234.6|107273.5|107223.5|24
1723788040000|2024-08-16 06:00:40|107274.1|107224.1|107273.4|107223.4|107277.5|107227.5|107273.4|107223.4|9
1723788050000|2024-08-16 06:00:50|107273.3|107223.3|107273|107223|107273.3|107223.3|107273|107223|2
1723788060000|2024-08-16 06:01:00|107272.8|107222.8|107271.5|107221.5|107272.8|107222.8|107266.8|107216.8|13
1723788070000|2024-08-16 06:01:10|107271.6|107221.6|107273.5|107223.5|107273.5|107223.5|107271.6|107221.6|5
1723788080000|2024-08-16 06:01:20|107273.9|107223.9|107273.1|107223.1|107274|107224|107273.1|107223.1|5
1723788090000|2024-08-16 06:01:30|107274.3|107224.3|107273.1|107223.1|107274.3|107224.3|107273.1|107223.1|9
1723788100000|2024-08-16 06:01:40|107273.3|107223.3|107266.9|107216.9|107273.3|107223.3|107266.9|107216.9|8
1723788110000|2024-08-16 06:01:50|107267.1|107217.1|107269.2|107219.2|107269.8|107219.8|107267.1|107217.1|10
1723788120000|2024-08-16 06:02:00|107269.5|107219.5|107276.8|107226.8|107283|107233|107269.5|107219.5|37
1723788130000|2024-08-16 06:02:10|107275.7|107225.7|107278.8|107228.8|107278.9|107228.9|107271.6|107221.6|35
1723788140000|2024-08-16 06:02:20|107278.3|107228.3|107286|107236|107287.1|107237.1|107278.2|107228.2|23
1723788150000|2024-08-16 06:02:30|107284.2|107234.2|107278.6|107228.6|107284.2|107234.2|107277.9|107227.9|15
1723788160000|2024-08-16 06:02:40|107278|107228|107278.8|107228.8|107279.6|107229.6|107278|107228|18
1723788170000|2024-08-16 06:02:50|107276.9|107226.9|107254.7|107204.7|107277|107227|107254.4|107204.4|30
1723788180000|2024-08-16 06:03:00|107254.6|107204.6|107253.7|107203.7|107255.8|107205.8|107253.2|107203.2|32
1723788190000|2024-08-16 06:03:10|107254.7|107204.7|107257.4|107207.4|107257.6|107207.6|107253.5|107203.5|15
1723788200000|2024-08-16 06:03:20|107256.7|107206.7|107253.7|107203.7|107256.9|107206.9|107253.2|107203.2|24
1723788210000|2024-08-16 06:03:30|107253.4|107203.4|107262.9|107212.9|107263.5|107213.5|107247.1|107197.1|29
1723788220000|2024-08-16 06:03:40|107262.5|107212.5|107267.8|107217.8|107270.1|107220.1|107262.3|107212.3|21
1723788230000|2024-08-16 06:03:50|107267.7|107217.7|107209.7|107159.7|107268.2|107218.2|107209.1|107159.1|35
1723788240000|2024-08-16 06:04:00|107210.2|107160.2|107202.9|107152.9|107211.4|107161.4|107195.9|107145.9|40
1723788250000|2024-08-16 06:04:10|107201.9|107151.9|107198|107148|107202|107152|107196.7|107146.7|23
1723788260000|2024-08-16 06:04:20|107197.9|107147.9|107198.8|107148.8|107199.7|107149.7|107197.7|107147.7|24
1723788270000|2024-08-16 06:04:30|107199.2|107149.2|107201.6|107151.6|107204.7|107154.7|107198.1|107148.1|34
1723788280000|2024-08-16 06:04:40|107201.5|107151.5|107212.8|107162.8|107213.1|107163.1|107201.5|107151.5|27
1723788290000|2024-08-16 06:04:50|107212.5|107162.5|107214.8|107164.8|107215.2|107165.2|107212.4|107162.4|26
1723788300000|2024-08-16 06:05:00|107215.2|107165.2|107202.5|107152.5|107216.8|107166.8|107202.4|107152.4|21
1723788310000|2024-08-16 06:05:10|107202.7|107152.7|107204.1|107154.1|107204.1|107154.1|107202|107152|19
1723788320000|2024-08-16 06:05:20|107204.9|107154.9|107210.7|107160.7|107211.8|107161.8|107204.8|107154.8|25
1723788330000|2024-08-16 06:05:30|107210.4|107160.4|107208.8|107158.8|107210.4|107160.4|107208.6|107158.6|19
1723788340000|2024-08-16 06:05:40|107208.9|107158.9|107210.6|107160.6|107211.3|107161.3|107208.9|107158.9|24
1723788350000|2024-08-16 06:05:50|107210.5|107160.5|107204.2|107154.2|107210.5|107160.5|107203.8|107153.8|24
1723788360000|2024-08-16 06:06:00|107204|107154|107209|107159|107210.1|107160.1|107203.8|107153.8|26
1723788370000|2024-08-16 06:06:10|107195.8|107145.8|107191.5|107141.5|107195.8|107145.8|107190.6|107140.6|23
1723788380000|2024-08-16 06:06:20|107191.6|107141.6|107197.4|107147.4|107198.4|107148.4|107190.4|107140.4|21
1723788390000|2024-08-16 06:06:30|107197.6|107147.6|107216.3|107166.3|107216.4|107166.4|107197.5|107147.5|24
1723788400000|2024-08-16 06:06:40|107216.6|107166.6|107217.3|107167.3|107217.3|107167.3|107214.5|107164.5|21
1723788410000|2024-08-16 06:06:50|107217.4|107167.4|107201.8|107151.8|107220.8|107170.8|107196.2|107146.2|38
1723788420000|2024-08-16 06:07:00|107202.1|107152.1|107201.4|107151.4|107202.1|107152.1|107198.1|107148.1|23
1723788430000|2024-08-16 06:07:10|107201.3|107151.3|107202.5|107152.5|107203.8|107153.8|107200.9|107150.9|15
1723788440000|2024-08-16 06:07:20|107202|107152|107202.5|107152.5|107205.7|107155.7|107198.9|107148.9|20
1723788450000|2024-08-16 06:07:30|107202.4|107152.4|107203.7|107153.7|107204.1|107154.1|107202.2|107152.2|21
1723788460000|2024-08-16 06:07:40|107204.1|107154.1|107207.7|107157.7|107210.1|107160.1|107198.7|107148.7|25
1723788470000|2024-08-16 06:07:50|107207.8|107157.8|107217.8|107167.8|107219.8|107169.8|107207.8|107157.8|21
1723788480000|2024-08-16 06:08:00|107218|107168|107223.9|107173.9|107224|107174|107218|107168|13
1723788490000|2024-08-16 06:08:10|107222.5|107172.5|107207.3|107157.3|107222.5|107172.5|107207|107157|19
1723788500000|2024-08-16 06:08:20|107207.4|107157.4|107202.7|107152.7|107207.7|107157.7|107202.7|107152.7|19
1723788510000|2024-08-16 06:08:30|107202.6|107152.6|107201|107151|107202.9|107152.9|107201|107151|10
1723788520000|2024-08-16 06:08:40|107200.5|107150.5|107198.3|107148.3|107200.5|107150.5|107196.9|107146.9|14
1723788530000|2024-08-16 06:08:50|107198.2|107148.2|107198|107148|107198.6|107148.6|107197.6|107147.6|10
1723788540000|2024-08-16 06:09:00|107198.3|107148.3|107197.1|107147.1|107199.3|107149.3|107197.1|107147.1|25
1723788550000|2024-08-16 06:09:10|107197.2|107147.2|107198.3|107148.3|107200.5|107150.5|107196.8|107146.8|25
1723788560000|2024-08-16 06:09:20|107198|107148|107197.4|107147.4|107198.1|107148.1|107197.3|107147.3|15
1723788570000|2024-08-16 06:09:30|107197.1|107147.1|107196.7|107146.7|107199.4|107149.4|107196.6|107146.6|17
1723788580000|2024-08-16 06:09:40|107196.6|107146.6|107195.8|107145.8|107196.6|107146.6|107194.2|107144.2|22
1723788590000|2024-08-16 06:09:50|107195.7|107145.7|107195.4|107145.4|107195.8|107145.8|107194.9|107144.9|11
1723788600000|2024-08-16 06:10:00|107195.8|107145.8|107196.2|107146.2|107199.2|107149.2|107195.6|107145.6|24
1723788610000|2024-08-16 06:10:10|107195.6|107145.6|107197.8|107147.8|107197.8|107147.8|107194.4|107144.4|17
1723788620000|2024-08-16 06:10:20|107198.5|107148.5|107198.6|107148.6|107200.6|107150.6|107198.3|107148.3|17
1723788630000|2024-08-16 06:10:30|107198.3|107148.3|107186.8|107136.8|107200.3|107150.3|107185.1|107135.1|18
1723788640000|2024-08-16 06:10:40|107186.7|107136.7|107183.8|107133.8|107186.7|107136.7|107179.6|107129.6|16
1723788650000|2024-08-16 06:10:50|107183.9|107133.9|107178.5|107128.5|107189.8|107139.8|107178.5|107128.5|24
1723788660000|2024-08-16 06:11:00|107180.7|107130.7|107177.1|107127.1|107182.7|107132.7|107170.3|107120.3|29
1723788670000|2024-08-16 06:11:10|107177|107127|107175.9|107125.9|107177.4|107127.4|107173.3|107123.3|24
1723788680000|2024-08-16 06:11:20|107176|107126|107177.7|107127.7|107179.4|107129.4|107176|107126|16
1723788690000|2024-08-16 06:11:30|107177.9|107127.9|107170.8|107120.8|107177.9|107127.9|107168.5|107118.5|24
1723788700000|2024-08-16 06:11:40|107171.2|107121.2|107169.5|107119.5|107171.2|107121.2|107169.5|107119.5|14
1723788710000|2024-08-16 06:11:50|107169.6|107119.6|107174.9|107124.9|107179.1|107129.1|107169.6|107119.6|26
1723788720000|2024-08-16 06:12:00|107175|107125|107176.3|107126.3|107176.8|107126.8|107174.3|107124.3|18
1723788730000|2024-08-16 06:12:10|107175.9|107125.9|107158.1|107108.1|107175.9|107125.9|107155.3|107105.3|34
1723788740000|2024-08-16 06:12:20|107159.8|107109.8|107171.9|107121.9|107172|107122|107159.8|107109.8|17
1723788750000|2024-08-16 06:12:30|107172.1|107122.1|107177.8|107127.8|107180.2|107130.2|107164.5|107114.5|23
1723788760000|2024-08-16 06:12:40|107179.7|107129.7|107175.9|107125.9|107180.1|107130.1|107175.9|107125.9|26
1723788770000|2024-08-16 06:12:50|107175.7|107125.7|107174.6|107124.6|107175.8|107125.8|107171.4|107121.4|15
1723788780000|2024-08-16 06:13:00|107175|107125|107177|107127|107177.3|107127.3|107175|107125|11
1723788790000|2024-08-16 06:13:10|107177.1|107127.1|107193|107143|107194.2|107144.2|107177.1|107127.1|29
1723788800000|2024-08-16 06:13:20|107193.7|107143.7|107201.1|107151.1|107201.5|107151.5|107193.7|107143.7|28
1723788810000|2024-08-16 06:13:30|107200.2|107150.2|107197.5|107147.5|107200.2|107150.2|107197.2|107147.2|29
1723788820000|2024-08-16 06:13:40|107197.7|107147.7|107192|107142|107197.9|107147.9|107192|107142|12
1723788830000|2024-08-16 06:13:50|107192.4|107142.4|107196.7|107146.7|107198.2|107148.2|107191.5|107141.5|24
1723788840000|2024-08-16 06:14:00|107196.9|107146.9|107197.7|107147.7|107197.7|107147.7|107194.6|107144.6|20
1723788850000|2024-08-16 06:14:10|107197.6|107147.6|107205.5|107155.5|107209.6|107159.6|107197.4|107147.4|26
1723788860000|2024-08-16 06:14:20|107205.4|107155.4|107204.1|107154.1|107205.4|107155.4|107203.8|107153.8|14
1723788870000|2024-08-16 06:14:30|107204.2|107154.2|107204.1|107154.1|107204.4|107154.4|107203.6|107153.6|13
1723788880000|2024-08-16 06:14:40|107203.9|107153.9|107203.1|107153.1|107203.9|107153.9|107200.8|107150.8|20
1723788890000|2024-08-16 06:14:50|107202.9|107152.9|107194.8|107144.8|107203.9|107153.9|107193.9|107143.9|19
1723788900000|2024-08-16 06:15:00|107195.5|107145.5|107200.4|107150.4|107200.4|107150.4|107194.5|107144.5|24
1723788910000|2024-08-16 06:15:10|107199.9|107149.9|107199.6|107149.6|107201.4|107151.4|107199.5|107149.5|19
1723788920000|2024-08-16 06:15:20|107199.8|107149.8|107199.9|107149.9|107200.1|107150.1|107199.7|107149.7|6
1723788930000|2024-08-16 06:15:30|107200.1|107150.1|107207|107157|107212.8|107162.8|107200.1|107150.1|13
1723788940000|2024-08-16 06:15:40|107207.5|107157.5|107205.2|107155.2|107207.9|107157.9|107205|107155|22
1723788950000|2024-08-16 06:15:50|107205.7|107155.7|107213.2|107163.2|107213.9|107163.9|107205.6|107155.6|31
1723788960000|2024-08-16 06:16:00|107212.4|107162.4|107208.3|107158.3|107212.6|107162.6|107208.2|107158.2|28
1723788970000|2024-08-16 06:16:10|107208|107158|107202.1|107152.1|107208.8|107158.8|107202.1|107152.1|21
1723788980000|2024-08-16 06:16:20|107201.9|107151.9|107203|107153|107203.4|107153.4|107201.9|107151.9|17
1723788990000|2024-08-16 06:16:30|107202.9|107152.9|107223.3|107173.3|107223.4|107173.4|107202.7|107152.7|16
1723789000000|2024-08-16 06:16:40|107223.6|107173.6|107227.6|107177.6|107228.1|107178.1|107223.4|107173.4|21
1723789010000|2024-08-16 06:16:50|107227.5|107177.5|107234.9|107184.9|107234.9|107184.9|107227.5|107177.5|27
1723789020000|2024-08-16 06:17:00|107234.5|107184.5|107238.5|107188.5|107238.5|107188.5|107233.7|107183.7|20
1723789030000|2024-08-16 06:17:10|107238.6|107188.6|107232.6|107182.6|107238.7|107188.7|107231.1|107181.1|30
1723789040000|2024-08-16 06:17:20|107232.5|107182.5|107237.9|107187.9|107240.6|107190.6|107232.5|107182.5|24
1723789050000|2024-08-16 06:17:30|107235.5|107185.5|107235.3|107185.3|107236.8|107186.8|107234.2|107184.2|21
1723789060000|2024-08-16 06:17:40|107235.2|107185.2|107232.2|107182.2|107235.2|107185.2|107231.1|107181.1|24
1723789070000|2024-08-16 06:17:50|107232.3|107182.3|107232.2|107182.2|107232.6|107182.6|107232|107182|14
1723789080000|2024-08-16 06:18:00|107231.8|107181.8|107232.4|107182.4|107232.7|107182.7|107231.5|107181.5|21
1723789090000|2024-08-16 06:18:10|107232.5|107182.5|107230.6|107180.6|107232.5|107182.5|107229.7|107179.7|15
1723789100000|2024-08-16 06:18:20|107231|107181|107234.1|107184.1|107234.9|107184.9|107230.9|107180.9|16
1723789110000|2024-08-16 06:18:30|107234.7|107184.7|107231.1|107181.1|107234.9|107184.9|107230.7|107180.7|20
1723789120000|2024-08-16 06:18:40|107230.8|107180.8|107233|107183|107233.3|107183.3|107229.7|107179.7|23
1723789130000|2024-08-16 06:18:50|107233.1|107183.1|107231.3|107181.3|107233.1|107183.1|107230.6|107180.6|20
1723789140000|2024-08-16 06:19:00|107231.1|107181.1|107241.7|107191.7|107242|107192|107231.1|107181.1|23
1723789150000|2024-08-16 06:19:10|107241.8|107191.8|107233.8|107183.8|107241.8|107191.8|107233.8|107183.8|21
1723789160000|2024-08-16 06:19:20|107236.5|107186.5|107234.8|107184.8|107238|107188|107234.4|107184.4|24
1723789170000|2024-08-16 06:19:30|107234.5|107184.5|107233.8|107183.8|107235|107185|107232.1|107182.1|18
1723789180000|2024-08-16 06:19:40|107233.6|107183.6|107235.5|107185.5|107235.8|107185.8|107233.2|107183.2|15
1723789190000|2024-08-16 06:19:50|107235.6|107185.6|107230.7|107180.7|107235.7|107185.7|107228.8|107178.8|20
1723789200000|2024-08-16 06:20:00|107230.8|107180.8|107228.3|107178.3|107231.9|107181.9|107227.4|107177.4|20
1723789210000|2024-08-16 06:20:10|107228.4|107178.4|107229.9|107179.9|107230|107180|107228.1|107178.1|19
1723789220000|2024-08-16 06:20:20|107229.8|107179.8|107232.1|107182.1|107232.1|107182.1|107229.8|107179.8|14
1723789230000|2024-08-16 06:20:30|107232|107182|107233.1|107183.1|107233.7|107183.7|107231.3|107181.3|18
1723789240000|2024-08-16 06:20:40|107233.6|107183.6|107234.5|107184.5|107235.7|107185.7|107233.6|107183.6|17
1723789250000|2024-08-16 06:20:50|107234.2|107184.2|107235.2|107185.2|107235.5|107185.5|107234.2|107184.2|16
1723789260000|2024-08-16 06:21:00|107235.7|107185.7|107235.2|107185.2|107239.6|107189.6|107235.1|107185.1|20
1723789270000|2024-08-16 06:21:10|107235.3|107185.3|107233.2|107183.2|107235.3|107185.3|107233.1|107183.1|9
1723789280000|2024-08-16 06:21:20|107233.6|107183.6|107232.7|107182.7|107235.1|107185.1|107232.6|107182.6|8
1723789290000|2024-08-16 06:21:30|107232.4|107182.4|107238.8|107188.8|107239.6|107189.6|107232.4|107182.4|20
1723789300000|2024-08-16 06:21:40|107238.9|107188.9|107238.5|107188.5|107238.9|107188.9|107237.1|107187.1|14
1723789310000|2024-08-16 06:21:50|107238.2|107188.2|107243.8|107193.8|107244.3|107194.3|107238.2|107188.2|16
1723789320000|2024-08-16 06:22:00|107244.1|107194.1|107248|107198|107248|107198|107243.9|107193.9|16
1723789330000|2024-08-16 06:22:10|107247.9|107197.9|107244|107194|107248.9|107198.9|107244|107194|19
1723789340000|2024-08-16 06:22:20|107243.9|107193.9|107255.9|107205.9|107258.3|107208.3|107243.7|107193.7|21
1723789350000|2024-08-16 06:22:30|107257.7|107207.7|107261.2|107211.2|107261.2|107211.2|107257.7|107207.7|11
1723789360000|2024-08-16 06:22:40|107260.3|107210.3|107257.8|107207.8|107260.3|107210.3|107257.6|107207.6|11
1723789370000|2024-08-16 06:22:50|107257.6|107207.6|107262.9|107212.9|107262.9|107212.9|107257.6|107207.6|21
1723789380000|2024-08-16 06:23:00|107262.7|107212.7|107263.2|107213.2|107265.7|107215.7|107262.7|107212.7|22
1723789390000|2024-08-16 06:23:10|107263.6|107213.6|107264.3|107214.3|107264.4|107214.4|107263.4|107213.4|9
1723789400000|2024-08-16 06:23:20|107264.5|107214.5|107264.5|107214.5|107265.5|107215.5|107264.5|107214.5|15
1723789410000|2024-08-16 06:23:30|107264.6|107214.6|107272.8|107222.8|107274.2|107224.2|107264.5|107214.5|20
1723789420000|2024-08-16 06:23:40|107273.3|107223.3|107270.3|107220.3|107273.3|107223.3|107270.2|107220.2|15
1723789430000|2024-08-16 06:23:50|107270.4|107220.4|107270.4|107220.4|107270.6|107220.6|107270.2|107220.2|6
1723789440000|2024-08-16 06:24:00|107269.5|107219.5|107257.5|107207.5|107269.5|107219.5|107253.5|107203.5|13
1723789450000|2024-08-16 06:24:10|107257.6|107207.6|107258.3|107208.3|107258.3|107208.3|107257.6|107207.6|4
1723789460000|2024-08-16 06:24:20|107257.8|107207.8|107256.4|107206.4|107258.3|107208.3|107254.6|107204.6|20
1723789470000|2024-08-16 06:24:30|107256.5|107206.5|107256.5|107206.5|107256.7|107206.7|107255.5|107205.5|14
1723789480000|2024-08-16 06:24:40|107256.4|107206.4|107250.2|107200.2|107257.4|107207.4|107249.8|107199.8|22
1723789490000|2024-08-16 06:24:50|107250.3|107200.3|107246.4|107196.4|107250.3|107200.3|107245.6|107195.6|17
1723789500000|2024-08-16 06:25:00|107246.3|107196.3|107250.5|107200.5|107250.7|107200.7|107246.3|107196.3|19
1723789510000|2024-08-16 06:25:10|107250.7|107200.7|107250|107200|107250.8|107200.8|107250|107200|8
1723789520000|2024-08-16 06:25:20|107250.3|107200.3|107250.7|107200.7|107250.7|107200.7|107249.8|107199.8|11
1723789530000|2024-08-16 06:25:30|107250.3|107200.3|107246.6|107196.6|107250.3|107200.3|107246.6|107196.6|13
1723789540000|2024-08-16 06:25:40|107246.9|107196.9|107247.9|107197.9|107248.3|107198.3|107246.6|107196.6|12
1723789550000|2024-08-16 06:25:50|107247.8|107197.8|107248.5|107198.5|107248.6|107198.6|107247.6|107197.6|11
1723789560000|2024-08-16 06:26:00|107248.7|107198.7|107250.6|107200.6|107250.6|107200.6|107248.6|107198.6|7
1723789570000|2024-08-16 06:26:10|107250.3|107200.3|107249.9|107199.9|107251.5|107201.5|107249.3|107199.3|18
1723789580000|2024-08-16 06:26:20|107249.7|107199.7|107249.3|107199.3|107249.8|107199.8|107249.2|107199.2|5
1723789590000|2024-08-16 06:26:30|107249.2|107199.2|107247.2|107197.2|107249.2|107199.2|107247.2|107197.2|11
1723789600000|2024-08-16 06:26:40|107247.3|107197.3|107247.9|107197.9|107247.9|107197.9|107247.3|107197.3|5
1723789610000|2024-08-16 06:26:50|107247.6|107197.6|107247.8|107197.8|107248|107198|107247.6|107197.6|8
1723789620000|2024-08-16 06:27:00|107247.5|107197.5|107247.2|107197.2|107248.1|107198.1|107247.2|107197.2|13
1723789630000|2024-08-16 06:27:10|107247.6|107197.6|107247.8|107197.8|107247.8|107197.8|107247.6|107197.6|5
1723789640000|2024-08-16 06:27:20|107247.9|107197.9|107245.6|107195.6|107248.3|107198.3|107244.8|107194.8|14
1723789650000|2024-08-16 06:27:30|107246.2|107196.2|107253.1|107203.1|107256.8|107206.8|107246.2|107196.2|17
1723789660000|2024-08-16 06:27:40|107253|107203|107251.2|107201.2|107253|107203|107251.1|107201.1|7
1723789670000|2024-08-16 06:27:50|107251.3|107201.3|107250.3|107200.3|107251.3|107201.3|107250.3|107200.3|8
1723789680000|2024-08-16 06:28:00|107250|107200|107250.1|107200.1|107250.5|107200.5|107248.4|107198.4|16
1723789690000|2024-08-16 06:28:10|107250.2|107200.2|107250.8|107200.8|107251.2|107201.2|107250.2|107200.2|10
1723789700000|2024-08-16 06:28:20|107250.6|107200.6|107249.9|107199.9|107250.7|107200.7|107249|107199|21
1723789710000|2024-08-16 06:28:30|107250|107200|107241|107191|107250.1|107200.1|107240.2|107190.2|23
1723789720000|2024-08-16 06:28:40|107240.9|107190.9|107249|107199|107249.3|107199.3|107236.9|107186.9|39
1723789730000|2024-08-16 06:28:50|107249.2|107199.2|107246.4|107196.4|107249.2|107199.2|107246.2|107196.2|8
1723789740000|2024-08-16 06:29:00|107246|107196|107245.7|107195.7|107246.3|107196.3|107242.2|107192.2|20
1723789750000|2024-08-16 06:29:10|107245.6|107195.6|107243.3|107193.3|107245.6|107195.6|107242.9|107192.9|22
1723789760000|2024-08-16 06:29:20|107242.6|107192.6|107232.8|107182.8|107243.2|107193.2|107232.6|107182.6|28
1723789770000|2024-08-16 06:29:30|107233|107183|107230.4|107180.4|107233|107183|107228.9|107178.9|18
1723789780000|2024-08-16 06:29:40|107231|107181|107229.7|107179.7|107231|107181|107229.7|107179.7|14
1723789790000|2024-08-16 06:29:50|107229.4|107179.4|107229.5|107179.5|107229.6|107179.6|107229|107179|18
1723789800000|2024-08-16 06:30:00|107229|107179|107208.1|107158.1|107231.8|107181.8|107206.5|107156.5|31
1723789810000|2024-08-16 06:30:10|107208.2|107158.2|107211.7|107161.7|107212.4|107162.4|107208.2|107158.2|22
1723789820000|2024-08-16 06:30:20|107211.8|107161.8|107205.1|107155.1|107211.8|107161.8|107205.1|107155.1|21
1723789830000|2024-08-16 06:30:30|107204.1|107154.1|107202|107152|107204.1|107154.1|107201.8|107151.8|13
1723789840000|2024-08-16 06:30:40|107201.8|107151.8|107203.2|107153.2|107203.2|107153.2|107200.6|107150.6|14
1723789850000|2024-08-16 06:30:50|107202.9|107152.9|107201.8|107151.8|107203.3|107153.3|107201.7|107151.7|14
1723789860000|2024-08-16 06:31:00|107202.1|107152.1|107203.4|107153.4|107204.6|107154.6|107202|107152|17
1723789870000|2024-08-16 06:31:10|107203.3|107153.3|107189.3|107139.3|107203.5|107153.5|107189.2|107139.2|30
1723789880000|2024-08-16 06:31:20|107189|107139|107171.8|107121.8|107189.1|107139.1|107171.8|107121.8|34
1723789890000|2024-08-16 06:31:30|107170.9|107120.9|107165.4|107115.4|107170.9|107120.9|107163.9|107113.9|21
1723789900000|2024-08-16 06:31:40|107165.1|107115.1|107165.7|107115.7|107168.3|107118.3|107164.1|107114.1|20
1723789910000|2024-08-16 06:31:50|107165.8|107115.8|107165.2|107115.2|107166.6|107116.6|107164|107114|25
1723789920000|2024-08-16 06:32:00|107165.3|107115.3|107161.9|107111.9|107168|107118|107160.6|107110.6|26
1723789930000|2024-08-16 06:32:10|107162.2|107112.2|107163|107113|107165.5|107115.5|107162.1|107112.1|21
1723789940000|2024-08-16 06:32:20|107162.7|107112.7|107162.7|107112.7|107163.6|107113.6|107160.3|107110.3|21
1723789950000|2024-08-16 06:32:30|107162.4|107112.4|107161.3|107111.3|107162.4|107112.4|107160.8|107110.8|10
1723789960000|2024-08-16 06:32:40|107161.6|107111.6|107155.7|107105.7|107168.7|107118.7|107155.7|107105.7|35
1723789970000|2024-08-16 06:32:50|107155.8|107105.8|107155.3|107105.3|107156.7|107106.7|107155.2|107105.2|19
1723789980000|2024-08-16 06:33:00|107155.6|107105.6|107156|107106|107157.8|107107.8|107155.6|107105.6|11
1723789990000|2024-08-16 06:33:10|107155.9|107105.9|107152.9|107102.9|107155.9|107105.9|107150.3|107100.3|32
1723790000000|2024-08-16 06:33:20|107153.2|107103.2|107167.7|107117.7|107168.5|107118.5|107151.2|107101.2|38
1723790010000|2024-08-16 06:33:30|107167.9|107117.9|107183.2|107133.2|107183.8|107133.8|107167.9|107117.9|38
1723790020000|2024-08-16 06:33:40|107183.1|107133.1|107187.2|107137.2|107187.2|107137.2|107182|107132|28
1723790030000|2024-08-16 06:33:50|107187.1|107137.1|107186.5|107136.5|107187.5|107137.5|107186.2|107136.2|13
1723790040000|2024-08-16 06:34:00|107186.9|107136.9|107196.3|107146.3|107196.3|107146.3|107186.9|107136.9|21
1723790050000|2024-08-16 06:34:10|107195.7|107145.7|107203.9|107153.9|107203.9|107153.9|107195.7|107145.7|23
1723790060000|2024-08-16 06:34:20|107204|107154|107202.9|107152.9|107204.3|107154.3|107200.3|107150.3|23
1723790070000|2024-08-16 06:34:30|107202.6|107152.6|107214.5|107164.5|107216.1|107166.1|107202.2|107152.2|24
1723790080000|2024-08-16 06:34:40|107214.6|107164.6|107213.8|107163.8|107214.6|107164.6|107213.4|107163.4|12
1723790090000|2024-08-16 06:34:50|107214|107164|107214.5|107164.5|107214.5|107164.5|107213.8|107163.8|8
1723790100000|2024-08-16 06:35:00|107215.1|107165.1|107218.4|107168.4|107218.5|107168.5|107214|107164|16
1723790110000|2024-08-16 06:35:10|107218.7|107168.7|107218.7|107168.7|107219.1|107169.1|107218.4|107168.4|12
1723790120000|2024-08-16 06:35:20|107217.5|107167.5|107222.8|107172.8|107222.9|107172.9|107217.3|107167.3|18
1723790130000|2024-08-16 06:35:30|107223|107173|107226.4|107176.4|107226.8|107176.8|107223|107173|20
1723790140000|2024-08-16 06:35:40|107227.4|107177.4|107238.1|107188.1|107238.1|107188.1|107227.4|107177.4|15
1723790150000|2024-08-16 06:35:50|107237.4|107187.4|107236.8|107186.8|107237.4|107187.4|107235.3|107185.3|22
1723790160000|2024-08-16 06:36:00|107237.4|107187.4|107238|107188|107238.1|107188.1|107237.4|107187.4|13
1723790170000|2024-08-16 06:36:10|107237.6|107187.6|107236.5|107186.5|107238|107188|107236.5|107186.5|19
1723790180000|2024-08-16 06:36:20|107236.2|107186.2|107221.1|107171.1|107236.5|107186.5|107218.7|107168.7|29
1723790190000|2024-08-16 06:36:30|107223.6|107173.6|107225.1|107175.1|107225.1|107175.1|107223.6|107173.6|15
1723790200000|2024-08-16 06:36:40|107224.6|107174.6|107222.8|107172.8|107224.6|107174.6|107222.6|107172.6|16
1723790210000|2024-08-16 06:36:50|107223.2|107173.2|107223.7|107173.7|107223.9|107173.9|107222.2|107172.2|15
1723790220000|2024-08-16 06:37:00|107224.5|107174.5|107227|107177|107227|107177|107223.4|107173.4|21
1723790230000|2024-08-16 06:37:10|107235.9|107185.9|107229.8|107179.8|107244.8|107194.8|107226.5|107176.5|21
1723790240000|2024-08-16 06:37:20|107228.6|107178.6|107227.7|107177.7|107228.6|107178.6|107217.5|107167.5|15
1723790250000|2024-08-16 06:37:30|107226.7|107176.7|107228.1|107178.1|107229.5|107179.5|107226.7|107176.7|15
1723790260000|2024-08-16 06:37:40|107228|107178|107229.2|107179.2|107229.3|107179.3|107227.7|107177.7|11
1723790270000|2024-08-16 06:37:50|107229.4|107179.4|107230.6|107180.6|107231.7|107181.7|107228.6|107178.6|20
1723790280000|2024-08-16 06:38:00|107231.1|107181.1|107237.6|107187.6|107237.9|107187.9|107231.1|107181.1|14
1723790290000|2024-08-16 06:38:10|107237.9|107187.9|107235.5|107185.5|107238.2|107188.2|107235.5|107185.5|17
1723790300000|2024-08-16 06:38:20|107235.1|107185.1|107228.8|107178.8|107236|107186|107227.2|107177.2|20
1723790310000|2024-08-16 06:38:30|107228.4|107178.4|107225.7|107175.7|107228.4|107178.4|107225.7|107175.7|29
1723790320000|2024-08-16 06:38:40|107226.1|107176.1|107243.2|107193.2|107243.2|107193.2|107225.9|107175.9|23
1723790330000|2024-08-16 06:38:50|107243.4|107193.4|107244|107194|107244|107194|107243.3|107193.3|4
1723790340000|2024-08-16 06:39:00|107244.5|107194.5|107245.4|107195.4|107245.9|107195.9|107241.1|107191.1|17
1723790350000|2024-08-16 06:39:10|107245.8|107195.8|107246.2|107196.2|107246.8|107196.8|107245.8|107195.8|13
1723790360000|2024-08-16 06:39:20|107246.5|107196.5|107245.5|107195.5|107246.5|107196.5|107244.7|107194.7|14
1723790370000|2024-08-16 06:39:30|107245.2|107195.2|107257.7|107207.7|107257.9|107207.9|107245.2|107195.2|22
1723790380000|2024-08-16 06:39:40|107257.3|107207.3|107258.1|107208.1|107258.1|107208.1|107256.8|107206.8|14
1723790390000|2024-08-16 06:39:50|107258.3|107208.3|107263.3|107213.3|107265.6|107215.6|107258.2|107208.2|18
1723790400000|2024-08-16 06:40:00|107263.4|107213.4|107261.5|107211.5|107263.4|107213.4|107255.8|107205.8|29
1723790410000|2024-08-16 06:40:10|107261.4|107211.4|107264.9|107214.9|107267.3|107217.3|107259.8|107209.8|26
1723790420000|2024-08-16 06:40:20|107264.7|107214.7|107261|107211|107265.6|107215.6|107261|107211|19
1723790430000|2024-08-16 06:40:30|107261.2|107211.2|107256.2|107206.2|107261.2|107211.2|107255.9|107205.9|15
1723790440000|2024-08-16 06:40:40|107255.8|107205.8|107255.5|107205.5|107256.2|107206.2|107255.5|107205.5|8
1723790450000|2024-08-16 06:40:50|107255.4|107205.4|107251.8|107201.8|107257.4|107207.4|107251.8|107201.8|19
1723790460000|2024-08-16 06:41:00|107251.6|107201.6|107251.4|107201.4|107251.6|107201.6|107251.2|107201.2|9
1723790470000|2024-08-16 06:41:10|107251.6|107201.6|107251.2|107201.2|107251.8|107201.8|107251.1|107201.1|15
1723790480000|2024-08-16 06:41:20|107251.5|107201.5|107253.3|107203.3|107253.4|107203.4|107251.5|107201.5|16
1723790490000|2024-08-16 06:41:30|107254.6|107204.6|107254.6|107204.6|107254.9|107204.9|107254.6|107204.6|7
1723790500000|2024-08-16 06:41:40|107254.5|107204.5|107254.5|107204.5|107255.3|107205.3|107253.5|107203.5|13
1723790510000|2024-08-16 06:41:50|107254.2|107204.2|107260.7|107210.7|107277.9|107235.9|107253.6|107203.6|33
1723790520000|2024-08-16 06:42:00|107260.8|107210.8|107262.2|107212.2|107262.6|107212.6|107259.3|107209.3|29
1723790530000|2024-08-16 06:42:10|107262.5|107212.5|107272.9|107222.9|107273.6|107223.6|107262.5|107212.5|28
1723790540000|2024-08-16 06:42:20|107271.5|107221.5|107270.2|107220.2|107271.5|107221.5|107269.9|107219.9|9
1723790550000|2024-08-16 06:42:30|107270.1|107220.1|107268.6|107218.6|107270.1|107220.1|107266.9|107216.9|16
1723790560000|2024-08-16 06:42:40|107268.5|107218.5|107267.3|107217.3|107268.5|107218.5|107267.3|107217.3|8
1723790570000|2024-08-16 06:42:50|107267.1|107217.1|107265.1|107215.1|107267.1|107217.1|107264.9|107214.9|17
1723790580000|2024-08-16 06:43:00|107265.2|107215.2|107268.5|107218.5|107269.3|107219.3|107265.2|107215.2|16
1723790590000|2024-08-16 06:43:10|107268.9|107218.9|107260.4|107210.4|107268.9|107218.9|107259.9|107209.9|26
1723790600000|2024-08-16 06:43:20|107259.7|107209.7|107263|107213|107263.2|107213.2|107259.3|107209.3|11
1723790610000|2024-08-16 06:43:30|107262.9|107212.9|107270.5|107220.5|107271.6|107221.6|107262.9|107212.9|25
1723790620000|2024-08-16 06:43:40|107270.2|107220.2|107265.4|107215.4|107270.2|107220.2|107264.7|107214.7|19
1723790630000|2024-08-16 06:43:50|107265.5|107215.5|107266.1|107216.1|107266.1|107216.1|107265.3|107215.3|9
1723790640000|2024-08-16 06:44:00|107267.3|107217.3|107265.7|107215.7|107267.3|107217.3|107265.7|107215.7|10
1723790650000|2024-08-16 06:44:10|107265.4|107215.4|107265.4|107215.4|107267|107217|107265.4|107215.4|10
1723790660000|2024-08-16 06:44:20|107265.3|107215.3|107269.9|107219.9|107270.3|107220.3|107265.3|107215.3|14
1723790670000|2024-08-16 06:44:30|107270.2|107220.2|107276.7|107226.7|107277.5|107227.5|107270.2|107220.2|19
1723790680000|2024-08-16 06:44:40|107277|107227|107278.7|107228.7|107278.7|107228.7|107276.9|107226.9|13
1723790690000|2024-08-16 06:44:50|107279.8|107229.8|107287|107237|107287.2|107237.2|107279.8|107229.8|16
1723790700000|2024-08-16 06:45:00|107286.9|107236.9|107292.7|107242.7|107293.4|107243.4|107286.9|107236.9|18
1723790710000|2024-08-16 06:45:10|107291.4|107241.4|107292.9|107242.9|107293.8|107243.8|107290.8|107240.8|21
1723790720000|2024-08-16 06:45:20|107292.8|107242.8|107301.5|107251.5|107307.9|107257.9|107292.8|107242.8|21
1723790730000|2024-08-16 06:45:30|107301.6|107251.6|107296.1|107246.1|107301.6|107251.6|107296.1|107246.1|16
1723790740000|2024-08-16 06:45:40|107293.5|107243.5|107293.2|107243.2|107294|107244|107292.6|107242.6|13
1723790750000|2024-08-16 06:45:50|107293.1|107243.1|107298|107248|107298.4|107248.4|107293.1|107243.1|28
1723790760000|2024-08-16 06:46:00|107297.8|107247.8|107298|107248|107298.1|107248.1|107297.5|107247.5|21
1723790770000|2024-08-16 06:46:10|107297.9|107247.9|107286.6|107236.6|107298|107248|107286.6|107236.6|19
1723790780000|2024-08-16 06:46:20|107286.5|107236.5|107286.1|107236.1|107286.9|107236.9|107285.8|107235.8|20
1723790790000|2024-08-16 06:46:30|107286|107236|107289.2|107239.2|107289.3|107239.3|107285.9|107235.9|12
1723790800000|2024-08-16 06:46:40|107289.3|107239.3|107288.5|107238.5|107289.5|107239.5|107288.5|107238.5|5
1723790810000|2024-08-16 06:46:50|107288.2|107238.2|107305.8|107255.8|107308|107258|107287.3|107237.3|22
1723790820000|2024-08-16 06:47:00|107305.7|107255.7|107310.9|107260.9|107317.5|107267.5|107305.7|107255.7|34
1723790830000|2024-08-16 06:47:10|107310.4|107260.4|107316.1|107266.1|107316.2|107266.2|107308|107258|33
1723790840000|2024-08-16 06:47:20|107316.2|107266.2|107313.5|107263.5|107321.1|107271.1|107312.6|107262.6|33
1723790850000|2024-08-16 06:47:30|107313.8|107263.8|107319.7|107269.7|107319.7|107269.7|107313.8|107263.8|13
1723790860000|2024-08-16 06:47:40|107319.6|107269.6|107316.1|107266.1|107319.7|107269.7|107315.6|107265.6|11
1723790870000|2024-08-16 06:47:50|107316|107266|107314.1|107264.1|107317.3|107267.3|107312.6|107262.6|19
1723790880000|2024-08-16 06:48:00|107314.4|107264.4|107315.4|107265.4|107315.5|107265.5|107314.4|107264.4|5
1723790890000|2024-08-16 06:48:10|107315.5|107265.5|107311|107261|107315.5|107265.5|107310.6|107260.6|13
1723790900000|2024-08-16 06:48:20|107310.8|107260.8|107310.7|107260.7|107311.1|107261.1|107310.3|107260.3|15
1723790910000|2024-08-16 06:48:30|107312.2|107262.2|107309.9|107259.9|107312.2|107262.2|107309.6|107259.6|15
1723790920000|2024-08-16 06:48:40|107310.2|107260.2|107303.3|107253.3|107310.5|107260.5|107302.3|107252.3|17
1723790930000|2024-08-16 06:48:50|107303|107253|107293.1|107243.1|107303|107253|107293|107243|21
1723790940000|2024-08-16 06:49:00|107293|107243|107292.7|107242.7|107294.9|107244.9|107292.4|107242.4|24
1723790950000|2024-08-16 06:49:10|107294|107244|107292.9|107242.9|107294.5|107244.5|107292.8|107242.8|18
1723790960000|2024-08-16 06:49:20|107292.5|107242.5|107291.7|107241.7|107292.5|107242.5|107291.6|107241.6|9
1723790970000|2024-08-16 06:49:30|107291.8|107241.8|107291.4|107241.4|107292.2|107242.2|107291.4|107241.4|17
1723790980000|2024-08-16 06:49:40|107291.5|107241.5|107294.7|107244.7|107294.7|107244.7|107291.5|107241.5|8
1723790990000|2024-08-16 06:49:50|107294.2|107244.2|107293.5|107243.5|107294.2|107244.2|107293.3|107243.3|17
1723791000000|2024-08-16 06:50:00|107293.8|107243.8|107292.3|107242.3|107294.6|107244.6|107291.8|107241.8|23
1723791010000|2024-08-16 06:50:10|107292.2|107242.2|107290.8|107240.8|107292.9|107242.9|107290.8|107240.8|19
1723791020000|2024-08-16 06:50:20|107291|107241|107290.1|107240.1|107291.1|107241.1|107289|107239|15
1723791030000|2024-08-16 06:50:30|107290|107240|107288.4|107238.4|107290.4|107240.4|107288.1|107238.1|23
1723791040000|2024-08-16 06:50:40|107288.2|107238.2|107289.4|107239.4|107290|107240|107288.2|107238.2|14
1723791050000|2024-08-16 06:50:50|107289.3|107239.3|107288.6|107238.6|107289.3|107239.3|107287.7|107237.7|13
1723791060000|2024-08-16 06:51:00|107289|107239|107290.2|107240.2|107290.8|107240.8|107288.9|107238.9|9
1723791070000|2024-08-16 06:51:10|107290.4|107240.4|107290.2|107240.2|107291|107241|107290|107240|11
1723791080000|2024-08-16 06:51:20|107290.1|107240.1|107290.4|107240.4|107291.2|107241.2|107290|107240|10
1723791090000|2024-08-16 06:51:30|107290.1|107240.1|107274.8|107249.8|107291.2|107255.5|107274.8|107235.5|20
1723791100000|2024-08-16 06:51:40|107274.5|107249.5|107275.3|107250.3|107277.2|107252.2|107274.5|107249.5|17
1723791110000|2024-08-16 06:51:50|107275.2|107250.2|107279.2|107254.2|107280.9|107255.9|107275.2|107250.2|18
1723791120000|2024-08-16 06:52:00|107278.9|107253.9|107279.2|107254.2|107279.7|107254.7|107278.9|107253.9|14
1723791130000|2024-08-16 06:52:10|107279.3|107254.3|107281.1|107256.1|107282.1|107257.1|107279.3|107254.3|17
1723791140000|2024-08-16 06:52:20|107280.6|107255.6|107279.9|107254.9|107280.7|107255.7|107279.5|107254.5|8
1723791150000|2024-08-16 06:52:30|107280.2|107255.2|107281.1|107256.1|107281.4|107256.4|107280.2|107255.2|12
1723791160000|2024-08-16 06:52:40|107281.2|107256.2|107285.8|107260.8|107286|107261|107281.2|107256.2|15
1723791170000|2024-08-16 06:52:50|107285.7|107260.7|107278.2|107253.2|107285.7|107260.7|107278|107253|16
1723791180000|2024-08-16 06:53:00|107278.4|107253.4|107280.8|107255.8|107281|107256|107275.5|107250.5|23
1723791190000|2024-08-16 06:53:10|107280.6|107255.6|107269.9|107244.9|107280.6|107255.6|107267.9|107242.9|26
1723791200000|2024-08-16 06:53:20|107269.7|107244.7|107261|107236|107269.8|107244.8|107257.1|107232.1|29
1723791210000|2024-08-16 06:53:30|107261.6|107236.6|107254.2|107229.2|107261.6|107236.6|107251.7|107226.7|22
1723791220000|2024-08-16 06:53:40|107254|107229|107255.2|107230.2|107255.4|107230.4|107253.1|107228.1|18
1723791230000|2024-08-16 06:53:50|107255.3|107230.3|107250.4|107225.4|107255.3|107230.3|107249.5|107224.5|21
1723791240000|2024-08-16 06:54:00|107250.9|107225.9|107253.2|107228.2|107256|107231|107250.9|107225.9|25
1723791250000|2024-08-16 06:54:10|107252.8|107227.8|107252.3|107227.3|107252.8|107227.8|107252.3|107227.3|4
1723791260000|2024-08-16 06:54:20|107252.8|107227.8|107252.2|107227.2|107254.9|107229.9|107252.2|107227.2|20
1723791270000|2024-08-16 06:54:30|107252.4|107227.4|107246.4|107221.4|107252.5|107227.5|107246.2|107221.2|29
1723791280000|2024-08-16 06:54:40|107246.5|107221.5|107237.2|107212.2|107247.1|107222.1|107237|107212|24
1723791290000|2024-08-16 06:54:50|107237.6|107212.6|107239.9|107214.9|107239.9|107214.9|107237.6|107212.6|9
1723791300000|2024-08-16 06:55:00|107240.3|107215.3|107249.9|107224.9|107249.9|107224.9|107237.8|107212.8|33
1723791310000|2024-08-16 06:55:10|107249.8|107224.8|107251.6|107226.6|107251.9|107226.9|107249.2|107224.2|26
1723791320000|2024-08-16 06:55:20|107251.9|107226.9|107255.2|107230.2|107255.2|107230.2|107251.7|107226.7|16
1723791330000|2024-08-16 06:55:30|107256|107231|107248.9|107223.9|107258.5|107233.5|107247.5|107222.5|27
1723791340000|2024-08-16 06:55:40|107249.2|107224.2|107259.8|107234.8|107259.8|107234.8|107249.2|107224.2|23
1723791350000|2024-08-16 06:55:50|107259.4|107234.4|107274.2|107249.2|107274.2|107249.2|107259.2|107234.2|21
1723791360000|2024-08-16 06:56:00|107273.4|107248.4|107298.2|107273.2|107298.3|107273.3|107273.4|107248.4|37
1723791370000|2024-08-16 06:56:10|107298.4|107273.4|107315.5|107265.5|107315.5|107276.4|107296.8|107264.4|44
1723791380000|2024-08-16 06:56:20|107314.8|107264.8|107325.8|107275.8|107325.8|107275.8|107314.6|107264.6|29
1723791390000|2024-08-16 06:56:30|107325.7|107275.7|107315.8|107265.8|107326.7|107276.7|107315|107265|29
1723791400000|2024-08-16 06:56:40|107315.9|107265.9|107315.5|107265.5|107317.1|107267.1|107315.5|107265.5|18
1723791410000|2024-08-16 06:56:50|107315.8|107265.8|107317.4|107267.4|107318|107268|107315.3|107265.3|22
1723791420000|2024-08-16 06:57:00|107317.3|107267.3|107324.6|107274.6|107324.6|107274.6|107317.2|107267.2|22
1723791430000|2024-08-16 06:57:10|107324.9|107274.9|107318.4|107268.4|107325.2|107275.2|107317.7|107267.7|19
1723791440000|2024-08-16 06:57:20|107314.1|107264.1|107314.4|107264.4|107314.5|107264.5|107311.4|107261.4|27
1723791450000|2024-08-16 06:57:30|107314.5|107264.5|107321.1|107271.1|107322.6|107272.6|107314.5|107264.5|36
1723791460000|2024-08-16 06:57:40|107320.6|107270.6|107331.2|107281.2|107332|107282|107320.6|107270.6|31
1723791470000|2024-08-16 06:57:50|107331.4|107281.4|107336.1|107286.1|107339.2|107289.2|107331.3|107281.3|46
1723791480000|2024-08-16 06:58:00|107336|107286|107339|107289|107342.6|107292.6|107335.9|107285.9|32
1723791490000|2024-08-16 06:58:10|107339.1|107289.1|107351.5|107301.5|107352.1|107302.1|107339|107289|23
1723791500000|2024-08-16 06:58:20|107351.1|107301.1|107349.7|107299.7|107351.2|107301.2|107347.5|107297.5|33
1723791510000|2024-08-16 06:58:30|107350.1|107300.1|107349.3|107299.3|107353.2|107303.2|107347.8|107297.8|30
1723791520000|2024-08-16 06:58:40|107349.4|107299.4|107349.6|107299.6|107352.9|107302.9|107347|107297|33
1723791530000|2024-08-16 06:58:50|107349.5|107299.5|107351.1|107301.1|107351.2|107301.2|107348.8|107298.8|12
1723791540000|2024-08-16 06:59:00|107351|107301|107363.4|107313.4|107370.4|107320.4|107350.9|107300.9|38
1723791550000|2024-08-16 06:59:10|107363.5|107313.5|107370.4|107320.4|107370.4|107320.4|107363.1|107313.1|31
1723791560000|2024-08-16 06:59:20|107370.6|107320.6|107370.7|107320.7|107382.5|107332.5|107370|107320|39
1723791570000|2024-08-16 06:59:30|107369.9|107319.9|107350.3|107300.3|107370.2|107320.2|107344.9|107294.9|41
1723791580000|2024-08-16 06:59:40|107350.1|107300.1|107353.1|107303.1|107357.2|107307.2|107350.1|107300.1|35
1723791590000|2024-08-16 06:59:50|107354|107304|107345.8|107295.8|107356.2|107306.2|107344.8|107294.8|29
1723791600000|2024-08-16 07:00:00|107334.1|107284.1|107321.1|107271.1|107335.7|107285.7|107320|107270|56
1723791610000|2024-08-16 07:00:10|107320.8|107270.8|107302.2|107252.2|107320.8|107270.8|107301.2|107251.2|48
1723791620000|2024-08-16 07:00:20|107301.5|107251.5|107287.6|107237.6|107301.5|107251.5|107287.6|107237.6|40
1723791630000|2024-08-16 07:00:30|107287.7|107237.7|107296.8|107246.8|107300.2|107250.2|107286.2|107236.2|38
1723791640000|2024-08-16 07:00:40|107297.1|107247.1|107313.7|107263.7|107315.4|107265.4|107296.5|107246.5|40
1723791650000|2024-08-16 07:00:50|107313.5|107263.5|107317.4|107267.4|107317.7|107267.7|107313.4|107263.4|19
1723791660000|2024-08-16 07:01:00|107317.5|107267.5|107306.8|107256.8|107328.6|107278.6|107299.7|107249.7|53
1723791670000|2024-08-16 07:01:10|107308.7|107258.7|107289.3|107239.3|107309.7|107259.7|107288.9|107238.9|40
1723791680000|2024-08-16 07:01:20|107289.7|107239.7|107287.9|107237.9|107290.9|107240.9|107286.4|107236.4|20
1723791690000|2024-08-16 07:01:30|107288.2|107238.2|107287.2|107237.2|107288.3|107238.3|107284.9|107234.9|25
1723791700000|2024-08-16 07:01:40|107286.9|107236.9|107276.4|107226.4|107286.9|107236.9|107276|107226|41
1723791710000|2024-08-16 07:01:50|107276.3|107226.3|107288.9|107238.9|107291.5|107241.5|107275|107225|43
1723791720000|2024-08-16 07:02:00|107289.2|107239.2|107289.2|107239.2|107293.7|107243.7|107289.2|107239.2|46
1723791730000|2024-08-16 07:02:10|107289|107239|107284.6|107234.6|107289.1|107239.1|107283.6|107233.6|32
1723791740000|2024-08-16 07:02:20|107284.5|107234.5|107286.6|107236.6|107287|107237|107284.2|107234.2|25
1723791750000|2024-08-16 07:02:30|107287|107237|107292.3|107242.3|107294.4|107244.4|107287|107237|29
1723791760000|2024-08-16 07:02:40|107292.4|107242.4|107284.6|107234.6|107292.6|107242.6|107283.8|107233.8|39
1723791770000|2024-08-16 07:02:50|107284.7|107234.7|107280.7|107230.7|107286.2|107236.2|107280.7|107230.7|30
1723791780000|2024-08-16 07:03:00|107280.5|107230.5|107274.7|107224.7|107280.5|107230.5|107274|107224|35
1723791790000|2024-08-16 07:03:10|107274.5|107224.5|107246.1|107196.1|107274.6|107224.6|107244.7|107194.7|47
1723791800000|2024-08-16 07:03:20|107246.2|107196.2|107250.6|107200.6|107258.7|107208.7|107245.7|107195.7|39
1723791810000|2024-08-16 07:03:30|107250.8|107200.8|107251|107201|107252.7|107202.7|107249.7|107199.7|26
1723791820000|2024-08-16 07:03:40|107250.5|107200.5|107240.4|107190.4|107250.5|107200.5|107232.8|107182.8|40
1723791830000|2024-08-16 07:03:50|107240.7|107190.7|107238.3|107188.3|107241|107191|107237.8|107187.8|23
1723791840000|2024-08-16 07:04:00|107238.8|107188.8|107241.6|107191.6|107241.7|107191.7|107238.1|107188.1|13
1723791850000|2024-08-16 07:04:10|107241|107191|107248.1|107198.1|107248.1|107198.1|107241|107191|26
1723791860000|2024-08-16 07:04:20|107248|107198|107246.2|107196.2|107248.1|107198.1|107246.2|107196.2|24
1723791870000|2024-08-16 07:04:30|107245.6|107195.6|107244.8|107194.8|107245.6|107195.6|107238.6|107188.6|39
1723791880000|2024-08-16 07:04:40|107244.7|107194.7|107247.4|107197.4|107247.6|107197.6|107244.7|107194.7|17
1723791890000|2024-08-16 07:04:50|107247.5|107197.5|107246.5|107196.5|107247.5|107197.5|107246.2|107196.2|13
1723791900000|2024-08-16 07:05:00|107246.3|107196.3|107252.9|107202.9|107253.1|107203.1|107246.3|107196.3|31
1723791910000|2024-08-16 07:05:10|107253.1|107203.1|107254.3|107204.3|107254.5|107204.5|107252.1|107202.1|22
1723791920000|2024-08-16 07:05:20|107254.4|107204.4|107255.6|107205.6|107256.2|107206.2|107253.9|107203.9|7
1723791930000|2024-08-16 07:05:30|107255.4|107205.4|107233.1|107208.1|107255.4|107210.8|107233.1|107198.8|24
1723791940000|2024-08-16 07:05:40|107233|107208|107233.1|107208.1|107235.2|107210.2|107233|107208|22
1723791950000|2024-08-16 07:05:50|107235.9|107210.9|107234.3|107209.3|107237.4|107212.4|107234.1|107209.1|25
1723791960000|2024-08-16 07:06:00|107233.9|107208.9|107233.5|107208.5|107234.5|107209.5|107231.5|107206.5|22
1723791970000|2024-08-16 07:06:10|107233.4|107208.4|107241.8|107191.8|107249.8|107211.3|107233.1|107191.8|25
1723791980000|2024-08-16 07:06:20|107241.6|107191.6|107230|107180|107241.9|107191.9|107230|107180|42
1723791990000|2024-08-16 07:06:30|107227.9|107177.9|107211.2|107161.2|107227.9|107177.9|107211|107161|43
1723792000000|2024-08-16 07:06:40|107210.9|107160.9|107233.4|107183.4|107233.4|107183.4|107210.9|107160.9|44
1723792010000|2024-08-16 07:06:50|107233.8|107183.8|107228.2|107178.2|107235.2|107185.2|107228.2|107178.2|31
1723792020000|2024-08-16 07:07:00|107227.9|107177.9|107199.7|107149.7|107227.9|107177.9|107192.1|107142.1|44
1723792030000|2024-08-16 07:07:10|107199.5|107149.5|107194.9|107144.9|107199.5|107149.5|107193.6|107143.6|32
1723792040000|2024-08-16 07:07:20|107194.1|107144.1|107201.5|107151.5|107201.8|107151.8|107194.1|107144.1|23
1723792050000|2024-08-16 07:07:30|107201.1|107151.1|107210.5|107160.5|107210.5|107160.5|107196.1|107146.1|25
1723792060000|2024-08-16 07:07:40|107210.7|107160.7|107205.1|107155.1|107210.7|107160.7|107205.1|107155.1|22
1723792070000|2024-08-16 07:07:50|107205.2|107155.2|107221.9|107171.9|107222.1|107172.1|107205.1|107155.1|37
1723792080000|2024-08-16 07:08:00|107222|107172|107198.7|107148.7|107222|107172|107197.3|107147.3|35
1723792090000|2024-08-16 07:08:10|107196.8|107146.8|107202.5|107152.5|107203.3|107153.3|107196.8|107146.8|23
1723792100000|2024-08-16 07:08:20|107202|107152|107206.1|107156.1|107208.1|107158.1|107201.9|107151.9|32
1723792110000|2024-08-16 07:08:30|107206.2|107156.2|107207.8|107157.8|107210.4|107160.4|107206.1|107156.1|20
1723792120000|2024-08-16 07:08:40|107207.9|107157.9|107211.3|107161.3|107213.6|107163.6|107207.9|107157.9|23
1723792130000|2024-08-16 07:08:50|107211.6|107161.6|107213.5|107163.5|107213.6|107163.6|107211.6|107161.6|15
1723792140000|2024-08-16 07:09:00|107213.2|107163.2|107204.6|107154.6|107213.2|107163.2|107204.5|107154.5|20
1723792150000|2024-08-16 07:09:10|107204.5|107154.5|107191.7|107166.7|107207.6|107170.1|107191.7|107154.2|24
1723792160000|2024-08-16 07:09:20|107191.3|107166.3|107184.1|107159.1|107191.3|107166.3|107183.1|107158.1|33
1723792170000|2024-08-16 07:09:30|107183.9|107158.9|107181.5|107156.5|107183.9|107158.9|107181.1|107156.1|18
1723792180000|2024-08-16 07:09:40|107181|107156|107172.5|107147.5|107181.3|107156.3|107171.8|107146.8|23
1723792190000|2024-08-16 07:09:50|107172.7|107147.7|107172.9|107147.9|107179.7|107154.7|107172.6|107147.6|30
1723792200000|2024-08-16 07:10:00|107172.6|107147.6|107178.4|107153.4|107178.5|107153.5|107171.4|107146.4|33
1723792210000|2024-08-16 07:10:10|107178.3|107153.3|107166.7|107141.7|107179.8|107154.8|107166.2|107141.2|29
1723792220000|2024-08-16 07:10:20|107166.5|107141.5|107145.3|107120.3|107166.5|107141.5|107144.9|107119.9|23
1723792230000|2024-08-16 07:10:30|107145.2|107120.2|107186.1|107136.1|107187.5|107137.5|107136.9|107101.9|57
1723792240000|2024-08-16 07:10:40|107185.5|107135.5|107190.9|107140.9|107190.9|107140.9|107183.4|107133.4|35
1723792250000|2024-08-16 07:10:50|107191.1|107141.1|107199.5|107149.5|107199.6|107149.6|107191.1|107141.1|28
1723792260000|2024-08-16 07:11:00|107199.6|107149.6|107189.9|107139.9|107202.1|107152.1|107188.7|107138.7|38
1723792270000|2024-08-16 07:11:10|107189.7|107139.7|107206.5|107156.5|107206.5|107156.5|107189.7|107139.7|28
1723792280000|2024-08-16 07:11:20|107206.8|107156.8|107203|107153|107210.6|107160.6|107203|107153|32
1723792290000|2024-08-16 07:11:30|107198.5|107148.5|107205.2|107155.2|107205.2|107155.2|107191.5|107141.5|30
1723792300000|2024-08-16 07:11:40|107205.5|107155.5|107205|107155|107208.1|107158.1|107205|107155|26
1723792310000|2024-08-16 07:11:50|107204.8|107154.8|107188.3|107163.3|107205.9|107164.9|107187.2|107137.2|17
1723792320000|2024-08-16 07:12:00|107185.2|107160.2|107184.7|107134.7|107196.2|107160.2|107182.2|107134.7|25
1723792330000|2024-08-16 07:12:10|107185|107135|107185|107135|107185.2|107135.2|107184.7|107134.7|10
1723792340000|2024-08-16 07:12:20|107184.9|107134.9|107185.3|107135.3|107186.1|107136.1|107184.9|107134.9|17
1723792350000|2024-08-16 07:12:30|107185|107135|107197|107147|107202.1|107152.1|107185|107135|31
1723792360000|2024-08-16 07:12:40|107198.3|107148.3|107193.3|107143.3|107198.9|107148.9|107191.8|107141.8|22
1723792370000|2024-08-16 07:12:50|107193.9|107143.9|107220.5|107170.5|107220.6|107170.6|107193.8|107143.8|29
1723792380000|2024-08-16 07:13:00|107220.6|107170.6|107219.9|107169.9|107222.8|107172.8|107214|107164|35
1723792390000|2024-08-16 07:13:10|107220.5|107170.5|107222.3|107172.3|107222.5|107172.5|107219.4|107169.4|19
1723792400000|2024-08-16 07:13:20|107222.4|107172.4|107213.4|107163.4|107224.7|107174.7|107209.2|107159.2|33
1723792410000|2024-08-16 07:13:30|107213.2|107163.2|107215.2|107165.2|107215.2|107165.2|107212.8|107162.8|17
1723792420000|2024-08-16 07:13:40|107215.1|107165.1|107212.3|107162.3|107215.1|107165.1|107212.1|107162.1|29
1723792430000|2024-08-16 07:13:50|107212.7|107162.7|107207.5|107157.5|107213.5|107163.5|107207.5|107157.5|11
1723792440000|2024-08-16 07:14:00|107207.4|107157.4|107199.2|107149.2|107210.5|107160.5|107197.7|107147.7|22
1723792450000|2024-08-16 07:14:10|107198.9|107148.9|107177|107127|107199.4|107149.4|107174.9|107124.9|37
1723792460000|2024-08-16 07:14:20|107172.9|107122.9|107185.1|107135.1|107187.4|107137.4|107172.1|107122.1|28
1723792470000|2024-08-16 07:14:30|107184.7|107134.7|107176.7|107126.7|107187.6|107137.6|107175.9|107125.9|40
1723792480000|2024-08-16 07:14:40|107176.8|107126.8|107178.6|107128.6|107178.6|107128.6|107176.4|107126.4|22
1723792490000|2024-08-16 07:14:50|107178.9|107128.9|107179.7|107129.7|107179.7|107129.7|107178.8|107128.8|12
1723792500000|2024-08-16 07:15:00|107180|107130|107190.3|107140.3|107196.8|107146.8|107179.1|107129.1|38
1723792510000|2024-08-16 07:15:10|107190.1|107140.1|107194.3|107144.3|107194.7|107144.7|107187.8|107137.8|32
1723792520000|2024-08-16 07:15:20|107194.6|107144.6|107195.9|107145.9|107196.5|107146.5|107193.9|107143.9|21
1723792530000|2024-08-16 07:15:30|107195.6|107145.6|107187.4|107137.4|107195.6|107145.6|107187.2|107137.2|27
1723792540000|2024-08-16 07:15:40|107187.7|107137.7|107191.4|107141.4|107193|107143|107187.3|107137.3|19
1723792550000|2024-08-16 07:15:50|107191.2|107141.2|107191.5|107141.5|107191.8|107141.8|107191|107141|10
1723792560000|2024-08-16 07:16:00|107191.6|107141.6|107185.1|107135.1|107191.7|107141.7|107184.8|107134.8|33
1723792570000|2024-08-16 07:16:10|107184.8|107134.8|107172|107122|107184.8|107134.8|107168.6|107118.6|37
1723792580000|2024-08-16 07:16:20|107172.1|107122.1|107167.3|107117.3|107173.4|107123.4|107166.8|107116.8|30
1723792590000|2024-08-16 07:16:30|107166.5|107116.5|107165.1|107115.1|107166.5|107116.5|107162.8|107112.8|25
1723792600000|2024-08-16 07:16:40|107164.7|107114.7|107170.4|107120.4|107171.4|107121.4|107164|107114|22
1723792610000|2024-08-16 07:16:50|107170.1|107120.1|107172.9|107122.9|107172.9|107122.9|107168|107118|16
1723792620000|2024-08-16 07:17:00|107173.3|107123.3|107155.1|107105.1|107174.2|107124.2|107153.6|107103.6|31
1723792630000|2024-08-16 07:17:10|107155.5|107105.5|107153|107103|107156.9|107106.9|107153|107103|21
1723792640000|2024-08-16 07:17:20|107152.9|107102.9|107155.5|107105.5|107155.5|107105.5|107152.7|107102.7|21
1723792650000|2024-08-16 07:17:30|107155.8|107105.8|107160.1|107110.1|107161|107111|107155.8|107105.8|16
1723792660000|2024-08-16 07:17:40|107159.9|107109.9|107163.7|107113.7|107164.5|107114.5|107159.6|107109.6|12
1723792670000|2024-08-16 07:17:50|107163.4|107113.4|107166.9|107116.9|107166.9|107116.9|107154|107104|44
1723792680000|2024-08-16 07:18:00|107167.4|107117.4|107171.7|107121.7|107171.7|107121.7|107167.4|107117.4|17
1723792690000|2024-08-16 07:18:10|107171.4|107121.4|107173.4|107123.4|107173.6|107123.6|107170.9|107120.9|15
1723792700000|2024-08-16 07:18:20|107173.6|107123.6|107178.9|107128.9|107178.9|107128.9|107173.6|107123.6|32
1723792710000|2024-08-16 07:18:30|107179|107129|107176.3|107126.3|107179.5|107129.5|107175.6|107125.6|15
1723792720000|2024-08-16 07:18:40|107176.2|107126.2|107176.2|107126.2|107176.5|107126.5|107175.8|107125.8|12
1723792730000|2024-08-16 07:18:50|107175.9|107125.9|107173.9|107123.9|107177|107127|107173.9|107123.9|21
1723792740000|2024-08-16 07:19:00|107174.1|107124.1|107146.2|107121.2|107174.5|107124.5|107146.2|107114.5|34
1723792750000|2024-08-16 07:19:10|107146.3|107121.3|107158|107108|107161.1|107121.7|107145.6|107106.2|33
1723792760000|2024-08-16 07:19:20|107158.1|107108.1|107153.6|107103.6|107158.3|107108.3|107150.5|107100.5|35
1723792770000|2024-08-16 07:19:30|107152.3|107102.3|107160|107110|107163.9|107113.9|107151.1|107101.1|23
1723792780000|2024-08-16 07:19:40|107160.3|107110.3|107160.4|107110.4|107163.6|107113.6|107160.1|107110.1|17
1723792790000|2024-08-16 07:19:50|107160.1|107110.1|107157.6|107107.6|107160.1|107110.1|107157.6|107107.6|11
1723792800000|2024-08-16 07:20:00|107157.4|107107.4|107159.3|107109.3|107160.1|107110.1|107157.4|107107.4|13
1723792810000|2024-08-16 07:20:10|107158.5|107108.5|107154.2|107104.2|107158.7|107108.7|107154.1|107104.1|15
1723792820000|2024-08-16 07:20:20|107153.7|107103.7|107150.2|107100.2|107154.1|107104.1|107149.7|107099.7|20
1723792830000|2024-08-16 07:20:30|107149.9|107099.9|107142.1|107092.1|107150|107100|107128|107078|29
1723792840000|2024-08-16 07:20:40|107140.9|107090.9|107136.5|107086.5|107140.9|107090.9|107136.4|107086.4|16
1723792850000|2024-08-16 07:20:50|107136.8|107086.8|107141.3|107091.3|107141.3|107091.3|107136.8|107086.8|11
1723792860000|2024-08-16 07:21:00|107141.4|107091.4|107145.1|107095.1|107146.2|107096.2|107141.4|107091.4|29
1723792870000|2024-08-16 07:21:10|107146.8|107096.8|107176.7|107126.7|107176.7|107126.7|107146.8|107096.8|41
1723792880000|2024-08-16 07:21:20|107176|107126|107196.5|107146.5|107196.9|107146.9|107175.8|107125.8|21
1723792890000|2024-08-16 07:21:30|107196.7|107146.7|107199.6|107149.6|107203.7|107153.7|107196.7|107146.7|29
1723792900000|2024-08-16 07:21:40|107199.9|107149.9|107199.6|107149.6|107203.2|107153.2|107199.5|107149.5|17
1723792910000|2024-08-16 07:21:50|107201|107151|107203.2|107153.2|107205.5|107155.5|107201|107151|19
1723792920000|2024-08-16 07:22:00|107202.9|107152.9|107207.2|107157.2|107207.8|107157.8|107202.9|107152.9|16
1723792930000|2024-08-16 07:22:10|107207|107157|107211.2|107161.2|107212.9|107162.9|107207|107157|18
1723792940000|2024-08-16 07:22:20|107211|107161|107209.7|107159.7|107211.1|107161.1|107209.4|107159.4|17
1723792950000|2024-08-16 07:22:30|107209.6|107159.6|107211.3|107161.3|107214.5|107164.5|107209.4|107159.4|22
1723792960000|2024-08-16 07:22:40|107211.8|107161.8|107205.8|107180.8|107213.9|107180.8|107199.1|107161.8|22
1723792970000|2024-08-16 07:22:50|107205.5|107180.5|107205.1|107180.1|107205.5|107180.5|107205.1|107180.1|8
1723792980000|2024-08-16 07:23:00|107204.8|107179.8|107181.5|107156.5|107204.8|107179.8|107181.4|107156.4|40
1723792990000|2024-08-16 07:23:10|107181.9|107156.9|107178.3|107153.3|107181.9|107156.9|107174.7|107149.7|34
1723793000000|2024-08-16 07:23:20|107178.6|107153.6|107169.9|107144.9|107179.2|107154.2|107169.7|107144.7|34
1723793010000|2024-08-16 07:23:30|107170.1|107145.1|107170.5|107145.5|107170.5|107145.5|107168.4|107143.4|12
1723793020000|2024-08-16 07:23:40|107174.9|107149.9|107175.8|107150.8|107176.8|107151.8|107173.6|107148.6|20
1723793030000|2024-08-16 07:23:50|107176.2|107151.2|107179.2|107154.2|107179.2|107154.2|107174.4|107149.4|21
1723793040000|2024-08-16 07:24:00|107179.1|107154.1|107184.3|107159.3|107184.5|107159.5|107179.1|107154.1|27
1723793050000|2024-08-16 07:24:10|107184|107159|107183.1|107158.1|107184.8|107159.8|107179.2|107154.2|21
1723793060000|2024-08-16 07:24:20|107183.4|107158.4|107188.2|107163.2|107188.5|107163.5|107183.4|107158.4|20
1723793070000|2024-08-16 07:24:30|107188.3|107163.3|107205.2|107180.2|107205.9|107180.9|107187.2|107162.2|26
1723793080000|2024-08-16 07:24:40|107205.8|107180.8|107215.9|107190.9|107215.9|107190.9|107205.8|107180.8|19
1723793090000|2024-08-16 07:24:50|107216|107191|107212.1|107187.1|107217.8|107192.8|107211.9|107186.9|17
1723793100000|2024-08-16 07:25:00|107212.2|107187.2|107217.7|107192.7|107221.5|107196.5|107212.2|107187.2|31
1723793110000|2024-08-16 07:25:10|107220.1|107195.1|107219.7|107194.7|107222.5|107197.5|107219.3|107194.3|26
1723793120000|2024-08-16 07:25:20|107220|107195|107222.2|107197.2|107223.9|107198.9|107220|107195|18
1723793130000|2024-08-16 07:25:30|107221.8|107196.8|107221.7|107196.7|107224.3|107199.3|107221.7|107196.7|19
1723793140000|2024-08-16 07:25:40|107221.5|107196.5|107219.1|107194.1|107221.5|107196.5|107217.7|107192.7|26
1723793150000|2024-08-16 07:25:50|107219.4|107194.4|107224.2|107199.2|107225.2|107200.2|107219.2|107194.2|26
1723793160000|2024-08-16 07:26:00|107224.3|107199.3|107224.5|107199.5|107225|107200|107223.6|107198.6|18
1723793170000|2024-08-16 07:26:10|107224.4|107199.4|107225.1|107200.1|107229.8|107204.8|107224.2|107199.2|21
1723793180000|2024-08-16 07:26:20|107224.8|107199.8|107222|107197|107225.1|107200.1|107221.7|107196.7|29
1723793190000|2024-08-16 07:26:30|107221.7|107196.7|107217.9|107192.9|107221.7|107196.7|107215.8|107190.8|33
1723793200000|2024-08-16 07:26:40|107218|107193|107216.7|107191.7|107218|107193|107216.1|107191.1|24
1723793210000|2024-08-16 07:26:50|107216.9|107191.9|107223.8|107198.8|107224.2|107199.2|107216.9|107191.9|19
1723793220000|2024-08-16 07:27:00|107224|107199|107219.8|107194.8|107224.6|107199.6|107219.8|107194.8|19
1723793230000|2024-08-16 07:27:10|107219.6|107194.6|107219.1|107194.1|107219.6|107194.6|107217.4|107192.4|22
1723793240000|2024-08-16 07:27:20|107222.3|107197.3|107224.3|107199.3|107224.7|107199.7|107220.2|107195.2|32
1723793250000|2024-08-16 07:27:30|107224.4|107199.4|107222.8|107197.8|107225.1|107200.1|107222.8|107197.8|16
1723793260000|2024-08-16 07:27:40|107222.7|107197.7|107218.5|107193.5|107222.7|107197.7|107217.1|107192.1|19
1723793270000|2024-08-16 07:27:50|107218.6|107193.6|107220.5|107195.5|107221.9|107196.9|107218.6|107193.6|27
1723793280000|2024-08-16 07:28:00|107220.3|107195.3|107222.3|107197.3|107222.3|107197.3|107220.3|107195.3|16
1723793290000|2024-08-16 07:28:10|107222.6|107197.6|107223.7|107198.7|107223.8|107198.8|107222.5|107197.5|19
1723793300000|2024-08-16 07:28:20|107223.9|107198.9|107231.6|107206.6|107232.1|107207.1|107223.5|107198.5|15
1723793310000|2024-08-16 07:28:30|107231.5|107206.5|107229.4|107204.4|107231.5|107206.5|107229.4|107204.4|12
1723793320000|2024-08-16 07:28:40|107228|107203|107229.6|107204.6|107229.6|107204.6|107228|107203|15
1723793330000|2024-08-16 07:28:50|107229.3|107204.3|107231.9|107206.9|107231.9|107206.9|107228.8|107203.8|25
1723793340000|2024-08-16 07:29:00|107233.1|107208.1|107232.3|107207.3|107233.1|107208.1|107227.5|107202.5|33
1723793350000|2024-08-16 07:29:10|107232.6|107207.6|107234.7|107209.7|107235|107210|107232.1|107207.1|17
1723793360000|2024-08-16 07:29:20|107233.7|107208.7|107235.1|107210.1|107235.2|107210.2|107232|107207|19
1723793370000|2024-08-16 07:29:30|107235.2|107210.2|107239.7|107214.7|107239.7|107214.7|107235.2|107210.2|21
1723793380000|2024-08-16 07:29:40|107239.2|107214.2|107234|107209|107239.2|107214.2|107233.9|107208.9|20
1723793390000|2024-08-16 07:29:50|107234.2|107209.2|107232.4|107207.4|107237.6|107212.6|107231.1|107206.1|21
1723793400000|2024-08-16 07:30:00|107232.5|107207.5|107249.4|107224.4|107250.2|107225.2|107232.5|107207.5|31
1723793410000|2024-08-16 07:30:10|107249.8|107224.8|107252.3|107227.3|107253.5|107228.5|107249.8|107224.8|23
1723793420000|2024-08-16 07:30:20|107252|107227|107247.4|107222.4|107256.1|107231.1|107247.1|107222.1|25
1723793430000|2024-08-16 07:30:30|107247.6|107222.6|107243.2|107218.2|107248.1|107223.1|107242.9|107217.9|21
1723793440000|2024-08-16 07:30:40|107243.3|107218.3|107233.2|107208.2|107246.9|107221.9|107233.2|107208.2|32
1723793450000|2024-08-16 07:30:50|107233.6|107208.6|107231.8|107206.8|107234|107209|107231.8|107206.8|13
1723793460000|2024-08-16 07:31:00|107231.9|107206.9|107223.3|107198.3|107232|107207|107223.3|107198.3|29
1723793470000|2024-08-16 07:31:10|107223.6|107198.6|107218.1|107193.1|107225.4|107200.4|107217.4|107192.4|26
1723793480000|2024-08-16 07:31:20|107218.2|107193.2|107217.3|107192.3|107218.4|107193.4|107215.4|107190.4|21
1723793490000|2024-08-16 07:31:30|107217.2|107192.2|107221|107196|107222.3|107197.3|107217.2|107192.2|34
1723793500000|2024-08-16 07:31:40|107220.4|107195.4|107222|107197|107222.2|107197.2|107219.6|107194.6|21
1723793510000|2024-08-16 07:31:50|107219|107194|107219.5|107194.5|107220.6|107195.6|107217.7|107192.7|14
1723793520000|2024-08-16 07:32:00|107219.2|107194.2|107224.2|107199.2|107225.3|107200.3|107219.2|107194.2|20
1723793530000|2024-08-16 07:32:10|107224.3|107199.3|107226.4|107201.4|107228.6|107203.6|107224.3|107199.3|19
1723793540000|2024-08-16 07:32:20|107225.7|107200.7|107227.9|107202.9|107230.7|107205.7|107224.2|107199.2|19
1723793550000|2024-08-16 07:32:30|107227.1|107202.1|107222.1|107197.1|107227.7|107202.7|107222.1|107197.1|18
1723793560000|2024-08-16 07:32:40|107222.3|107197.3|107224.3|107199.3|107225.7|107200.7|107222.3|107197.3|20
1723793570000|2024-08-16 07:32:50|107224|107199|107222.8|107197.8|107224.6|107199.6|107222.6|107197.6|14
1723793580000|2024-08-16 07:33:00|107223|107198|107220.5|107195.5|107223|107198|107220.5|107195.5|16
1723793590000|2024-08-16 07:33:10|107220|107195|107229.2|107204.2|107229.6|107204.6|107220|107195|21
1723793600000|2024-08-16 07:33:20|107229.3|107204.3|107230.1|107205.1|107230.7|107205.7|107227.9|107202.9|16
1723793610000|2024-08-16 07:33:30|107229.9|107204.9|107231.4|107206.4|107231.8|107206.8|107229.9|107204.9|15
1723793620000|2024-08-16 07:33:40|107231.8|107206.8|107246.9|107221.9|107247|107222|107231.8|107206.8|29
1723793630000|2024-08-16 07:33:50|107247|107222|107247.8|107222.8|107247.8|107222.8|107243.2|107218.2|23
1723793640000|2024-08-16 07:34:00|107248|107223|107286.9|107236.9|107287.2|107237.2|107243.9|107218.9|34
1723793650000|2024-08-16 07:34:10|107286.6|107236.6|107296.2|107246.2|107297.8|107247.8|107286.6|107236.6|33
1723793660000|2024-08-16 07:34:20|107296.3|107246.3|107295.2|107245.2|107297.8|107247.8|107292.2|107242.2|34
1723793670000|2024-08-16 07:34:30|107295.4|107245.4|107311.8|107261.8|107318.4|107268.4|107290.4|107240.4|51
1723793680000|2024-08-16 07:34:40|107310.7|107260.7|107312.2|107262.2|107315.6|107265.6|107308.9|107258.9|38
1723793690000|2024-08-16 07:34:50|107311.9|107261.9|107320.6|107270.6|107320.9|107270.9|107310.9|107260.9|30
1723793700000|2024-08-16 07:35:00|107319.6|107269.6|107318.4|107268.4|107321.1|107271.1|107317.7|107267.7|28
1723793710000|2024-08-16 07:35:10|107318.7|107268.7|107311.6|107261.6|107319.5|107269.5|107310.2|107260.2|37
1723793720000|2024-08-16 07:35:20|107311.5|107261.5|107307|107257|107314|107264|107307|107257|24
1723793730000|2024-08-16 07:35:30|107306.3|107256.3|107288.7|107238.7|107306.3|107256.3|107281.6|107231.6|34
1723793740000|2024-08-16 07:35:40|107289.7|107239.7|107296.1|107246.1|107296.1|107246.1|107288|107238|26
1723793750000|2024-08-16 07:35:50|107295.8|107245.8|107312.1|107262.1|107313.9|107263.9|107294.6|107244.6|55
1723793760000|2024-08-16 07:36:00|107312.2|107262.2|107330.4|107280.4|107332.6|107282.6|107312.2|107262.2|38
1723793770000|2024-08-16 07:36:10|107330.5|107280.5|107323.5|107273.5|107331.8|107281.8|107323.5|107273.5|38
1723793780000|2024-08-16 07:36:20|107323.3|107273.3|107326.5|107276.5|107327.6|107277.6|107323|107273|27
1723793790000|2024-08-16 07:36:30|107326.4|107276.4|107329.8|107279.8|107329.9|107279.9|107323.9|107273.9|33
1723793800000|2024-08-16 07:36:40|107329.9|107279.9|107342.5|107292.5|107342.5|107292.5|107329.9|107279.9|38
1723793810000|2024-08-16 07:36:50|107342|107292|107336.5|107286.5|107342|107292|107334|107284|53
1723793820000|2024-08-16 07:37:00|107335.9|107285.9|107339.6|107289.6|107339.6|107289.6|107335.6|107285.6|31
1723793830000|2024-08-16 07:37:10|107340.7|107290.7|107337.4|107287.4|107344.8|107294.8|107336.5|107286.5|33
1723793840000|2024-08-16 07:37:20|107339.2|107289.2|107347.2|107297.2|107348|107298|107339.2|107289.2|23
1723793850000|2024-08-16 07:37:30|107347.5|107297.5|107347.5|107297.5|107350.7|107300.7|107347.3|107297.3|16
1723793860000|2024-08-16 07:37:40|107347.4|107297.4|107346.2|107296.2|107347.7|107297.7|107346.1|107296.1|18
1723793870000|2024-08-16 07:37:50|107346.4|107296.4|107346.8|107296.8|107347.5|107297.5|107346.2|107296.2|14
1723793880000|2024-08-16 07:38:00|107346.7|107296.7|107342.8|107292.8|107347|107297|107342.7|107292.7|18
1723793890000|2024-08-16 07:38:10|107343.1|107293.1|107346.8|107296.8|107347.3|107297.3|107342.1|107292.1|24
1723793900000|2024-08-16 07:38:20|107346|107296|107348.6|107298.6|107350.5|107300.5|107345.2|107295.2|25
1723793910000|2024-08-16 07:38:30|107348.7|107298.7|107349.5|107299.5|107350.1|107300.1|107348.7|107298.7|13
1723793920000|2024-08-16 07:38:40|107348.9|107298.9|107342.3|107292.3|107349.3|107299.3|107341|107291|17
1723793930000|2024-08-16 07:38:50|107342.1|107292.1|107340.8|107290.8|107342.2|107292.2|107340.4|107290.4|19
1723793940000|2024-08-16 07:39:00|107340.5|107290.5|107343.5|107293.5|107356|107306|107340.5|107290.5|31
1723793950000|2024-08-16 07:39:10|107344.4|107294.4|107341.8|107291.8|107344.4|107294.4|107341.7|107291.7|16
1723793960000|2024-08-16 07:39:20|107342.1|107292.1|107341.4|107291.4|107343.6|107293.6|107341.2|107291.2|20
1723793970000|2024-08-16 07:39:30|107341.2|107291.2|107328.3|107278.3|107341.2|107291.2|107326.8|107276.8|34
1723793980000|2024-08-16 07:39:40|107328.2|107278.2|107326.6|107276.6|107329.5|107279.5|107326.4|107276.4|19
1723793990000|2024-08-16 07:39:50|107326.5|107276.5|107324.6|107274.6|107326.7|107276.7|107324.2|107274.2|17
1723794000000|2024-08-16 07:40:00|107324.5|107274.5|107329.8|107279.8|107334.4|107284.4|107324.5|107274.5|31
1723794010000|2024-08-16 07:40:10|107329.1|107279.1|107293.5|107243.5|107329.1|107279.1|107292.6|107242.6|44
1723794020000|2024-08-16 07:40:20|107295.2|107245.2|107296.3|107246.3|107296.3|107246.3|107293.9|107243.9|38
1723794030000|2024-08-16 07:40:30|107295.6|107245.6|107299.7|107249.7|107300.2|107250.2|107295.6|107245.6|23
1723794040000|2024-08-16 07:40:40|107299.6|107249.6|107302.2|107252.2|107302.2|107252.2|107299.6|107249.6|24
1723794050000|2024-08-16 07:40:50|107302.1|107252.1|107299.9|107249.9|107305.5|107255.5|107299.7|107249.7|28
1723794060000|2024-08-16 07:41:00|107300.1|107250.1|107297.2|107247.2|107300.1|107250.1|107296.1|107246.1|25
1723794070000|2024-08-16 07:41:10|107297.4|107247.4|107284.7|107234.7|107297.6|107247.6|107284.2|107234.2|27
1723794080000|2024-08-16 07:41:20|107284.9|107234.9|107293.3|107243.3|107293.4|107243.4|107284.9|107234.9|17
1723794090000|2024-08-16 07:41:30|107294|107244|107295.6|107245.6|107296|107246|107292.8|107242.8|13
1723794100000|2024-08-16 07:41:40|107295.9|107245.9|107298.3|107248.3|107303.3|107253.3|107295.6|107245.6|29
1723794110000|2024-08-16 07:41:50|107298.1|107248.1|107297|107247|107298.3|107248.3|107296.3|107246.3|18
1723794120000|2024-08-16 07:42:00|107296.5|107246.5|107295.7|107245.7|107296.7|107246.7|107294.3|107244.3|31
1723794130000|2024-08-16 07:42:10|107295|107245|107296.5|107246.5|107296.5|107246.5|107294.5|107244.5|17
1723794140000|2024-08-16 07:42:20|107295.8|107245.8|107295.1|107245.1|107296.6|107246.6|107294|107244|26
1723794150000|2024-08-16 07:42:30|107296.3|107246.3|107295.1|107245.1|107296.6|107246.6|107294.4|107244.4|22
1723794160000|2024-08-16 07:42:40|107295.3|107245.3|107294.8|107244.8|107295.3|107245.3|107294.1|107244.1|11
1723794170000|2024-08-16 07:42:50|107294.4|107244.4|107286.3|107236.3|107294.4|107244.4|107284.8|107234.8|17
1723794180000|2024-08-16 07:43:00|107286.2|107236.2|107288.5|107238.5|107296.7|107246.7|107283.7|107233.7|23
1723794190000|2024-08-16 07:43:10|107285.8|107235.8|107283.8|107233.8|107285.8|107235.8|107281.9|107231.9|15
1723794200000|2024-08-16 07:43:20|107284.2|107234.2|107288.8|107238.8|107288.9|107238.9|107284.2|107234.2|13
1723794210000|2024-08-16 07:43:30|107288.7|107238.7|107287.8|107237.8|107289.8|107239.8|107286.2|107236.2|27
1723794220000|2024-08-16 07:43:40|107286.9|107236.9|107251.8|107201.8|107286.9|107236.9|107250.9|107200.9|25
1723794230000|2024-08-16 07:43:50|107250.9|107200.9|107254.5|107204.5|107255.4|107205.4|107248.6|107198.6|27
1723794240000|2024-08-16 07:44:00|107254.2|107204.2|107246.6|107196.6|107254.9|107204.9|107245.9|107195.9|30
1723794250000|2024-08-16 07:44:10|107246.3|107196.3|107242.6|107192.6|107247|107197|107242.3|107192.3|25
1723794260000|2024-08-16 07:44:20|107241.7|107191.7|107241.3|107191.3|107242.7|107192.7|107239.6|107189.6|21
1723794270000|2024-08-16 07:44:30|107241.4|107191.4|107247.6|107197.6|107248.8|107198.8|107240.3|107190.3|21
1723794280000|2024-08-16 07:44:40|107247.5|107197.5|107248.1|107198.1|107248.4|107198.4|107247.5|107197.5|11
1723794290000|2024-08-16 07:44:50|107246.8|107196.8|107224|107174|107246.8|107196.8|107224|107174|26
1723794300000|2024-08-16 07:45:00|107223.5|107173.5|107229.8|107179.8|107230.9|107180.9|107223.1|107173.1|28
1723794310000|2024-08-16 07:45:10|107229.5|107179.5|107229.3|107179.3|107229.8|107179.8|107227.2|107177.2|28
1723794320000|2024-08-16 07:45:20|107229.7|107179.7|107233.8|107183.8|107239|107189|107229.5|107179.5|27
1723794330000|2024-08-16 07:45:30|107233.9|107183.9|107259.1|107209.1|107260.2|107210.2|107233.9|107183.9|31
1723794340000|2024-08-16 07:45:40|107258.7|107208.7|107266.3|107216.3|107266.5|107216.5|107258.7|107208.7|18
1723794350000|2024-08-16 07:45:50|107267.5|107217.5|107267.8|107217.8|107268.4|107218.4|107266.5|107216.5|30
1723794360000|2024-08-16 07:46:00|107268.5|107218.5|107270|107220|107270|107220|107266.1|107216.1|37
1723794370000|2024-08-16 07:46:10|107270.2|107220.2|107265.3|107215.3|107271.6|107221.6|107264.3|107214.3|28
1723794380000|2024-08-16 07:46:20|107265.6|107215.6|107266.8|107216.8|107266.8|107216.8|107264.3|107214.3|26
1723794390000|2024-08-16 07:46:30|107266.1|107216.1|107272.7|107222.7|107274.3|107224.3|107264.2|107214.2|19
1723794400000|2024-08-16 07:46:40|107273.1|107223.1|107275.1|107225.1|107278.3|107228.3|107273.1|107223.1|28
1723794410000|2024-08-16 07:46:50|107274.8|107224.8|107274.7|107224.7|107274.8|107224.8|107271.5|107221.5|21
1723794420000|2024-08-16 07:47:00|107275.1|107225.1|107278.7|107228.7|107279.8|107229.8|107275.1|107225.1|22
1723794430000|2024-08-16 07:47:10|107279.1|107229.1|107284.3|107234.3|107284.3|107234.3|107277.2|107227.2|19
1723794440000|2024-08-16 07:47:20|107285.3|107235.3|107290.4|107240.4|107290.5|107240.5|107285.3|107235.3|19
1723794450000|2024-08-16 07:47:30|107291|107241|107293.4|107243.4|107293.8|107243.8|107291|107241|21
1723794460000|2024-08-16 07:47:40|107293.7|107243.7|107285.3|107235.3|107294.5|107244.5|107284.6|107234.6|16
1723794470000|2024-08-16 07:47:50|107285.6|107235.6|107280.7|107230.7|107285.6|107235.6|107280.3|107230.3|19
1723794480000|2024-08-16 07:48:00|107280.6|107230.6|107282.7|107232.7|107282.8|107232.8|107280.4|107230.4|14
1723794490000|2024-08-16 07:48:10|107283|107233|107280.3|107230.3|107283|107233|107279.6|107229.6|13
1723794500000|2024-08-16 07:48:20|107280.5|107230.5|107282.8|107232.8|107283.2|107233.2|107278.8|107228.8|19
1723794510000|2024-08-16 07:48:30|107283|107233|107278.8|107228.8|107283|107233|107278|107228|21
1723794520000|2024-08-16 07:48:40|107278.4|107228.4|107278.4|107228.4|107278.9|107228.9|107278.3|107228.3|10
1723794530000|2024-08-16 07:48:50|107278|107228|107281.3|107231.3|107283.1|107233.1|107274.8|107224.8|29
1723794540000|2024-08-16 07:49:00|107280.9|107230.9|107287.5|107237.5|107287.5|107237.5|107280.9|107230.9|21
1723794550000|2024-08-16 07:49:10|107287.3|107237.3|107285.7|107235.7|107296.1|107246.1|107285.7|107235.7|26
1723794560000|2024-08-16 07:49:20|107285.3|107235.3|107289.8|107239.8|107290.8|107240.8|107285.3|107235.3|18
1723794570000|2024-08-16 07:49:30|107289.4|107239.4|107288.5|107238.5|107290.6|107240.6|107288.4|107238.4|22
1723794580000|2024-08-16 07:49:40|107288.4|107238.4|107286.4|107236.4|107288.7|107238.7|107285.4|107235.4|13
1723794590000|2024-08-16 07:49:50|107286.1|107236.1|107286.3|107236.3|107286.4|107236.4|107284.3|107234.3|15
1723794600000|2024-08-16 07:50:00|107286.9|107236.9|107292|107242|107297.2|107247.2|107286.9|107236.9|21
1723794610000|2024-08-16 07:50:10|107292.2|107242.2|107287.1|107237.1|107292.2|107242.2|107286.5|107236.5|29
1723794620000|2024-08-16 07:50:20|107287|107237|107289.3|107239.3|107289.5|107239.5|107285.1|107235.1|16
1723794630000|2024-08-16 07:50:30|107290.2|107240.2|107291.5|107241.5|107291.5|107241.5|107290.1|107240.1|13
1723794640000|2024-08-16 07:50:40|107291.1|107241.1|107295.6|107245.6|107299.7|107249.7|107291.1|107241.1|27
1723794650000|2024-08-16 07:50:50|107295.3|107245.3|107296|107246|107297.5|107247.5|107295.3|107245.3|29
1723794660000|2024-08-16 07:51:00|107295.9|107245.9|107291.6|107241.6|107295.9|107245.9|107290.9|107240.9|9
1723794670000|2024-08-16 07:51:10|107292.2|107242.2|107289.1|107239.1|107293|107243|107286.9|107236.9|25
1723794680000|2024-08-16 07:51:20|107289|107239|107289.4|107239.4|107290.9|107240.9|107288.3|107238.3|19
1723794690000|2024-08-16 07:51:30|107288.5|107238.5|107283.2|107233.2|107288.5|107238.5|107283.2|107233.2|20
1723794700000|2024-08-16 07:51:40|107283.1|107233.1|107284|107234|107284.2|107234.2|107282.7|107232.7|11
1723794710000|2024-08-16 07:51:50|107284.3|107234.3|107277.2|107227.2|107285.9|107235.9|107271.3|107221.3|31
1723794720000|2024-08-16 07:52:00|107277.1|107227.1|107273.7|107223.7|107277.2|107227.2|107272.5|107222.5|28
1723794730000|2024-08-16 07:52:10|107273.5|107223.5|107267.6|107217.6|107273.5|107223.5|107266.2|107216.2|18
1723794740000|2024-08-16 07:52:20|107268.5|107218.5|107270.4|107220.4|107270.5|107220.5|107268.5|107218.5|17
1723794750000|2024-08-16 07:52:30|107269.8|107219.8|107272.4|107222.4|107272.4|107222.4|107268.4|107218.4|22
1723794760000|2024-08-16 07:52:40|107272.3|107222.3|107270.9|107220.9|107272.7|107222.7|107266.9|107216.9|24
1723794770000|2024-08-16 07:52:50|107271.1|107221.1|107270.7|107220.7|107271.5|107221.5|107270.5|107220.5|10
1723794780000|2024-08-16 07:53:00|107270.6|107220.6|107266.9|107216.9|107274.1|107224.1|107266.9|107216.9|23
1723794790000|2024-08-16 07:53:10|107267|107217|107235.8|107185.8|107267|107217|107233|107183|46
1723794800000|2024-08-16 07:53:20|107235.2|107185.2|107236|107186|107238.8|107188.8|107234.3|107184.3|31
1723794810000|2024-08-16 07:53:30|107237|107187|107237.9|107187.9|107238|107188|107233.8|107183.8|32
1723794820000|2024-08-16 07:53:40|107238.2|107188.2|107236.2|107186.2|107238.3|107188.3|107236.2|107186.2|23
1723794830000|2024-08-16 07:53:50|107236.9|107186.9|107234.7|107184.7|107237.1|107187.1|107232.7|107182.7|19
1723794840000|2024-08-16 07:54:00|107234.9|107184.9|107233.9|107183.9|107235.4|107185.4|107232.6|107182.6|16
1723794850000|2024-08-16 07:54:10|107233.8|107183.8|107234.7|107184.7|107235.3|107185.3|107233.4|107183.4|14
1723794860000|2024-08-16 07:54:20|107234.6|107184.6|107237.4|107187.4|107238.7|107188.7|107234.6|107184.6|20
1723794870000|2024-08-16 07:54:30|107237.1|107187.1|107231.2|107181.2|107237.1|107187.1|107231.1|107181.1|13
1723794880000|2024-08-16 07:54:40|107231.4|107181.4|107231.3|107181.3|107232.1|107182.1|107230.7|107180.7|9
1723794890000|2024-08-16 07:54:50|107231.2|107181.2|107232.3|107182.3|107232.6|107182.6|107231.1|107181.1|11
1723794900000|2024-08-16 07:55:00|107232.2|107182.2|107233.3|107183.3|107235|107185|107232.2|107182.2|19
1723794910000|2024-08-16 07:55:10|107233.2|107183.2|107228.8|107178.8|107233.2|107183.2|107228.6|107178.6|17
1723794920000|2024-08-16 07:55:20|107228.7|107178.7|107228.8|107178.8|107230.7|107180.7|107227|107177|31
1723794930000|2024-08-16 07:55:30|107229.9|107179.9|107260.3|107210.3|107260.7|107210.7|107229.9|107179.9|37
1723794940000|2024-08-16 07:55:40|107261.1|107211.1|107260.2|107210.2|107268.3|107218.3|107252.3|107202.3|31
1723794950000|2024-08-16 07:55:50|107260.3|107210.3|107251.4|107201.4|107260.6|107210.6|107250.8|107200.8|35
1723794960000|2024-08-16 07:56:00|107251.5|107201.5|107246.6|107196.6|107252.7|107202.7|107245.7|107195.7|27
1723794970000|2024-08-16 07:56:10|107246.4|107196.4|107250.3|107200.3|107252.3|107202.3|107246.4|107196.4|19
1723794980000|2024-08-16 07:56:20|107250.5|107200.5|107230.3|107180.3|107250.5|107200.5|107229.9|107179.9|44
1723794990000|2024-08-16 07:56:30|107230.5|107180.5|107232.1|107182.1|107233.4|107183.4|107229.6|107179.6|32
1723795000000|2024-08-16 07:56:40|107232.5|107182.5|107235.2|107185.2|107235.3|107185.3|107231|107181|31
1723795010000|2024-08-16 07:56:50|107235.1|107185.1|107231.9|107181.9|107235.1|107185.1|107231.9|107181.9|10
1723795020000|2024-08-16 07:57:00|107232.3|107182.3|107235|107185|107235.1|107185.1|107230.2|107180.2|27
1723795030000|2024-08-16 07:57:10|107234.9|107184.9|107231.7|107181.7|107234.9|107184.9|107231|107181|14
1723795040000|2024-08-16 07:57:20|107231.9|107181.9|107230|107180|107232.1|107182.1|107227.4|107177.4|33
1723795050000|2024-08-16 07:57:30|107230.1|107180.1|107227|107177|107230.9|107180.9|107226.6|107176.6|19
1723795060000|2024-08-16 07:57:40|107226.7|107176.7|107225.7|107175.7|107227.1|107177.1|107225.7|107175.7|14
1723795070000|2024-08-16 07:57:50|107225.6|107175.6|107223.6|107173.6|107225.6|107175.6|107223.5|107173.5|24
1723795080000|2024-08-16 07:58:00|107223.5|107173.5|107230.2|107180.2|107230.2|107180.2|107223.5|107173.5|20
1723795090000|2024-08-16 07:58:10|107229.7|107179.7|107229.1|107179.1|107230.7|107180.7|107228.9|107178.9|28
1723795100000|2024-08-16 07:58:20|107229|107179|107214.8|107189.8|107229|107189.8|107213.5|107176.8|24
1723795110000|2024-08-16 07:58:30|107214.9|107189.9|107210|107160|107215.6|107190.6|107206.3|107158.8|42
1723795120000|2024-08-16 07:58:40|107209.9|107159.9|107210.3|107160.3|107211.5|107161.5|107202.8|107152.8|36
1723795130000|2024-08-16 07:58:50|107210.2|107160.2|107209.2|107159.2|107210.6|107160.6|107208.1|107158.1|19
1723795140000|2024-08-16 07:59:00|107207.4|107157.4|107186.7|107136.7|107207.4|107157.4|107185.9|107135.9|47
1723795150000|2024-08-16 07:59:10|107186.6|107136.6|107187.5|107137.5|107189.2|107139.2|107179.3|107129.3|44
1723795160000|2024-08-16 07:59:20|107187.8|107137.8|107196.5|107146.5|107203.1|107153.1|107187.8|107137.8|35
1723795170000|2024-08-16 07:59:30|107196.2|107146.2|107191.3|107141.3|107197.9|107147.9|107191.3|107141.3|28
1723795180000|2024-08-16 07:59:40|107190.9|107140.9|107191.6|107141.6|107191.7|107141.7|107190.5|107140.5|11
1723795190000|2024-08-16 07:59:50|107191.8|107141.8|107191.7|107141.7|107192.1|107142.1|107191.1|107141.1|19
1723795200000|2024-08-16 08:00:00|107190.2|107140.2|107182.2|107132.2|107192|107142|107181|107131|51
1723795210000|2024-08-16 08:00:10|107181.4|107131.4|107180.5|107130.5|107182.4|107132.4|107176.1|107126.1|47
1723795220000|2024-08-16 08:00:20|107181|107131|107179.4|107129.4|107183.9|107133.9|107179.4|107129.4|33
1723795230000|2024-08-16 08:00:30|107179.9|107129.9|107179.8|107129.8|107182.5|107132.5|107178|107128|27
1723795240000|2024-08-16 08:00:40|107179.5|107129.5|107168.9|107118.9|107179.5|107129.5|107168.9|107118.9|39
1723795250000|2024-08-16 08:00:50|107169|107119|107173.4|107123.4|107174.3|107124.3|107168.9|107118.9|29
1723795260000|2024-08-16 08:01:00|107173.7|107123.7|107188.8|107138.8|107191|107141|107173|107123|53
1723795270000|2024-08-16 08:01:10|107188.4|107138.4|107186.6|107136.6|107188.4|107138.4|107183|107133|37
1723795280000|2024-08-16 08:01:20|107187.7|107137.7|107195.4|107145.4|107195.5|107145.5|107187.7|107137.7|46
1723795290000|2024-08-16 08:01:30|107195.5|107145.5|107190.7|107140.7|107195.6|107145.6|107190.7|107140.7|24
1723795300000|2024-08-16 08:01:40|107190.6|107140.6|107189.1|107139.1|107190.6|107140.6|107188.5|107138.5|34
1723795310000|2024-08-16 08:01:50|107189.7|107139.7|107184.2|107159.2|107196.8|107159.8|107184.2|107139.5|30
1723795320000|2024-08-16 08:02:00|107183.1|107158.1|107178.9|107153.9|107185|107160|107178.3|107153.3|38
1723795330000|2024-08-16 08:02:10|107178.8|107153.8|107182.4|107157.4|107187.3|107162.3|107177.8|107152.8|26
1723795340000|2024-08-16 08:02:20|107182.3|107157.3|107179.6|107154.6|107183.5|107158.5|107179.6|107154.6|23
1723795350000|2024-08-16 08:02:30|107179.5|107154.5|107195.8|107145.8|107195.8|107154.7|107175.7|107138.9|34
1723795360000|2024-08-16 08:02:40|107194.9|107144.9|107173.9|107123.9|107196.8|107146.8|107171.5|107121.5|37
1723795370000|2024-08-16 08:02:50|107173.8|107123.8|107175.5|107125.5|107175.5|107125.5|107173.6|107123.6|11
1723795380000|2024-08-16 08:03:00|107175.4|107125.4|107175.6|107125.6|107175.6|107125.6|107175.4|107125.4|5
1723795390000|2024-08-16 08:03:10|107175.9|107125.9|107174.9|107124.9|107176|107126|107174.9|107124.9|9
1723795400000|2024-08-16 08:03:20|107174.6|107124.6|107177.6|107127.6|107179.2|107129.2|107174.1|107124.1|22
1723795410000|2024-08-16 08:03:30|107177.7|107127.7|107174|107124|107178.9|107128.9|107174|107124|13
1723795420000|2024-08-16 08:03:40|107173.7|107123.7|107169.4|107119.4|107173.7|107123.7|107168.1|107118.1|16
1723795430000|2024-08-16 08:03:50|107169.3|107119.3|107169.4|107119.4|107169.4|107119.4|107169|107119|9
1723795440000|2024-08-16 08:04:00|107169.9|107119.9|107169.4|107119.4|107170.6|107120.6|107169.4|107119.4|12
1723795450000|2024-08-16 08:04:10|107169.3|107119.3|107173|107123|107173.2|107123.2|107169.3|107119.3|10
1723795460000|2024-08-16 08:04:20|107173.3|107123.3|107177.4|107127.4|107178|107128|107173.1|107123.1|29
1723795470000|2024-08-16 08:04:30|107177.6|107127.6|107176.6|107126.6|107178|107128|107174.1|107124.1|23
1723795480000|2024-08-16 08:04:40|107176.8|107126.8|107178.5|107128.5|107179.8|107129.8|107176|107126|16
1723795490000|2024-08-16 08:04:50|107178.7|107128.7|107188.4|107138.4|107189.4|107139.4|107178.7|107128.7|36
1723795500000|2024-08-16 08:05:00|107188.6|107138.6|107196.5|107146.5|107198.6|107148.6|107188.6|107138.6|24
1723795510000|2024-08-16 08:05:10|107196.4|107146.4|107192.3|107142.3|107196.4|107146.4|107190.7|107140.7|19
1723795520000|2024-08-16 08:05:20|107191.7|107141.7|107176.8|107126.8|107192.3|107142.3|107176.8|107126.8|20
1723795530000|2024-08-16 08:05:30|107177.1|107127.1|107176.7|107126.7|107177.1|107127.1|107176.7|107126.7|11
1723795540000|2024-08-16 08:05:40|107176.9|107126.9|107175.9|107125.9|107176.9|107126.9|107175.9|107125.9|14
1723795550000|2024-08-16 08:05:50|107175.6|107125.6|107177.9|107127.9|107178|107128|107174.3|107124.3|14
1723795560000|2024-08-16 08:06:00|107178.1|107128.1|107178.7|107128.7|107179.5|107129.5|107178.1|107128.1|10
1723795570000|2024-08-16 08:06:10|107178.1|107128.1|107177.4|107127.4|107179|107129|107175.1|107125.1|20
1723795580000|2024-08-16 08:06:20|107177.3|107127.3|107174|107124|107179.4|107129.4|107174|107124|27
1723795590000|2024-08-16 08:06:30|107174.3|107124.3|107172.5|107122.5|107174.4|107124.4|107172.3|107122.3|12
1723795600000|2024-08-16 08:06:40|107172.7|107122.7|107172.8|107122.8|107173.3|107123.3|107172|107122|20
1723795610000|2024-08-16 08:06:50|107171.8|107121.8|107165.7|107115.7|107173.4|107123.4|107160.9|107110.9|29
1723795620000|2024-08-16 08:07:00|107165.3|107115.3|107166.8|107116.8|107167.1|107117.1|107165.3|107115.3|28
1723795630000|2024-08-16 08:07:10|107164.3|107114.3|107186.2|107136.2|107190.4|107140.4|107163.8|107113.8|26
1723795640000|2024-08-16 08:07:20|107185.9|107135.9|107198.3|107148.3|107200|107150|107185.9|107135.9|35
1723795650000|2024-08-16 08:07:30|107198|107148|107198.3|107148.3|107198.5|107148.5|107197.9|107147.9|18
1723795660000|2024-08-16 08:07:40|107197.8|107147.8|107185|107135|107198.4|107148.4|107184.4|107134.4|29
1723795670000|2024-08-16 08:07:50|107184.9|107134.9|107191.5|107141.5|107191.5|107141.5|107184.3|107134.3|19
1723795680000|2024-08-16 08:08:00|107191.6|107141.6|107195.5|107145.5|107196.3|107146.3|107191.6|107141.6|23
1723795690000|2024-08-16 08:08:10|107195.4|107145.4|107195.4|107145.4|107196.5|107146.5|107194.1|107144.1|21
1723795700000|2024-08-16 08:08:20|107195.7|107145.7|107195|107145|107196.9|107146.9|107194.1|107144.1|17
1723795710000|2024-08-16 08:08:30|107193|107143|107192.8|107142.8|107193.9|107143.9|107192|107142|10
1723795720000|2024-08-16 08:08:40|107192.9|107142.9|107190.2|107140.2|107194.7|107144.7|107189.5|107139.5|15
1723795730000|2024-08-16 08:08:50|107190.4|107140.4|107188|107138|107190.7|107140.7|107187.9|107137.9|10
1723795740000|2024-08-16 08:09:00|107188.2|107138.2|107200.5|107150.5|107200.8|107150.8|107188.2|107138.2|25
1723795750000|2024-08-16 08:09:10|107199.6|107149.6|107193.5|107143.5|107199.9|107149.9|107193.5|107143.5|17
1723795760000|2024-08-16 08:09:20|107193.3|107143.3|107189|107139|107194.9|107144.9|107188.7|107138.7|27
1723795770000|2024-08-16 08:09:30|107188.7|107138.7|107181.4|107131.4|107188.8|107138.8|107181.4|107131.4|26
1723795780000|2024-08-16 08:09:40|107181.3|107131.3|107189.2|107139.2|107189.6|107139.6|107180.9|107130.9|25
1723795790000|2024-08-16 08:09:50|107188.5|107138.5|107178.7|107128.7|107189.2|107139.2|107178.7|107128.7|23
1723795800000|2024-08-16 08:10:00|107179.1|107129.1|107176.3|107126.3|107179.1|107129.1|107176.2|107126.2|13
1723795810000|2024-08-16 08:10:10|107176.2|107126.2|107176.9|107126.9|107178|107128|107174.5|107124.5|18
1723795820000|2024-08-16 08:10:20|107176.8|107126.8|107196.3|107146.3|107197.2|107147.2|107176.8|107126.8|45
1723795830000|2024-08-16 08:10:30|107196.6|107146.6|107195.5|107145.5|107196.6|107146.6|107194.9|107144.9|22
1723795840000|2024-08-16 08:10:40|107195.7|107145.7|107186.3|107136.3|107195.7|107145.7|107185.2|107135.2|25
1723795850000|2024-08-16 08:10:50|107186.9|107136.9|107185.3|107135.3|107189.4|107139.4|107184.7|107134.7|37
1723795860000|2024-08-16 08:11:00|107185.4|107135.4|107183.9|107133.9|107187.8|107137.8|107183.9|107133.9|30
1723795870000|2024-08-16 08:11:10|107183.4|107133.4|107175.4|107125.4|107183.5|107133.5|107175.4|107125.4|17
1723795880000|2024-08-16 08:11:20|107170.7|107120.7|107167.4|107117.4|107170.7|107120.7|107166.4|107116.4|29
1723795890000|2024-08-16 08:11:30|107167.3|107117.3|107169.7|107119.7|107169.8|107119.8|107164.5|107114.5|28
1723795900000|2024-08-16 08:11:40|107169.6|107119.6|107169.2|107119.2|107172.4|107122.4|107169|107119|28
1723795910000|2024-08-16 08:11:50|107169.8|107119.8|107168.7|107118.7|107170.7|107120.7|107167.9|107117.9|17
1723795920000|2024-08-16 08:12:00|107169|107119|107174.1|107124.1|107174.1|107124.1|107169|107119|15
1723795930000|2024-08-16 08:12:10|107174.2|107124.2|107178.3|107128.3|107179.9|107129.9|107174.2|107124.2|29
1723795940000|2024-08-16 08:12:20|107178.6|107128.6|107178.5|107128.5|107178.9|107128.9|107177.9|107127.9|22
1723795950000|2024-08-16 08:12:30|107178.8|107128.8|107179.4|107129.4|107180.5|107130.5|107174.2|107124.2|27
1723795960000|2024-08-16 08:12:40|107180.2|107130.2|107181.8|107131.8|107190.7|107140.7|107178.5|107128.5|37
1723795970000|2024-08-16 08:12:50|107181.5|107131.5|107178.4|107128.4|107182.4|107132.4|107178.4|107128.4|26
1723795980000|2024-08-16 08:13:00|107178.3|107128.3|107179|107129|107180.2|107130.2|107178|107128|18
1723795990000|2024-08-16 08:13:10|107178.9|107128.9|107184.1|107134.1|107184.8|107134.8|107178.2|107128.2|23
1723796000000|2024-08-16 08:13:20|107183.6|107133.6|107179.9|107129.9|107183.6|107133.6|107176.7|107126.7|24
1723796010000|2024-08-16 08:13:30|107179.4|107129.4|107181.4|107131.4|107182.7|107132.7|107176.7|107126.7|37
1723796020000|2024-08-16 08:13:40|107181.9|107131.9|107181.1|107131.1|107182.2|107132.2|107180.6|107130.6|17
1723796030000|2024-08-16 08:13:50|107181.2|107131.2|107190.1|107140.1|107190.1|107140.1|107181.2|107131.2|22
1723796040000|2024-08-16 08:14:00|107189.7|107139.7|107181.6|107131.6|107189.7|107139.7|107181.3|107131.3|19
1723796050000|2024-08-16 08:14:10|107181.5|107131.5|107178.3|107128.3|107181.6|107131.6|107178|107128|18
1723796060000|2024-08-16 08:14:20|107178|107128|107175.5|107125.5|107178|107128|107173.6|107123.6|23
1723796070000|2024-08-16 08:14:30|107175.1|107125.1|107175.4|107125.4|107175.4|107125.4|107175|107125|6
1723796080000|2024-08-16 08:14:40|107175.3|107125.3|107176.8|107126.8|107176.8|107126.8|107175.2|107125.2|11
1723796090000|2024-08-16 08:14:50|107176.4|107126.4|107180.6|107130.6|107180.8|107130.8|107176.1|107126.1|11
1723796100000|2024-08-16 08:15:00|107180.9|107130.9|107183.7|107133.7|107185.2|107135.2|107180.6|107130.6|32
1723796110000|2024-08-16 08:15:10|107183.4|107133.4|107186.8|107136.8|107187.3|107137.3|107183.3|107133.3|19
1723796120000|2024-08-16 08:15:20|107187.5|107137.5|107194.3|107144.3|107194.7|107144.7|107186.7|107136.7|25
1723796130000|2024-08-16 08:15:30|107194|107144|107192.2|107142.2|107194|107144|107185.3|107135.3|21
1723796140000|2024-08-16 08:15:40|107192.7|107142.7|107199.4|107149.4|107200.8|107150.8|107192.2|107142.2|37
1723796150000|2024-08-16 08:15:50|107199.2|107149.2|107196.4|107146.4|107199.2|107149.2|107194.6|107144.6|14
1723796160000|2024-08-16 08:16:00|107196.9|107146.9|107217.2|107167.2|107217.2|107167.2|107196.9|107146.9|35
1723796170000|2024-08-16 08:16:10|107216.7|107166.7|107216.9|107166.9|107218|107168|107214.7|107164.7|24
1723796180000|2024-08-16 08:16:20|107217.2|107167.2|107223.4|107173.4|107223.4|107173.4|107217.1|107167.1|36
1723796190000|2024-08-16 08:16:30|107223.2|107173.2|107221.4|107171.4|107223.4|107173.4|107221.4|107171.4|11
1723796200000|2024-08-16 08:16:40|107221.7|107171.7|107230.7|107180.7|107231.5|107181.5|107221.7|107171.7|16
1723796210000|2024-08-16 08:16:50|107230.4|107180.4|107229.8|107179.8|107230.5|107180.5|107224.6|107174.6|30
1723796220000|2024-08-16 08:17:00|107230.7|107180.7|107241.1|107191.1|107243.2|107193.2|107230.7|107180.7|44
1723796230000|2024-08-16 08:17:10|107241|107191|107240.1|107190.1|107244.5|107194.5|107239.9|107189.9|35
1723796240000|2024-08-16 08:17:20|107240.4|107190.4|107240.6|107190.6|107240.9|107190.9|107239.7|107189.7|15
1723796250000|2024-08-16 08:17:30|107240.8|107190.8|107206.3|107156.3|107241|107191|107205|107155|37
1723796260000|2024-08-16 08:17:40|107207.6|107157.6|107208.4|107158.4|107209.6|107159.6|107207.6|107157.6|14
1723796270000|2024-08-16 08:17:50|107207.6|107157.6|107187.2|107137.2|107207.7|107157.7|107186.4|107136.4|42
1723796280000|2024-08-16 08:18:00|107187.6|107137.6|107200.2|107150.2|107201.7|107151.7|107187.6|107137.6|27
1723796290000|2024-08-16 08:18:10|107199.9|107149.9|107203.4|107153.4|107205.6|107155.6|107196.9|107146.9|42
1723796300000|2024-08-16 08:18:20|107203.3|107153.3|107203|107153|107204.8|107154.8|107202.2|107152.2|16
1723796310000|2024-08-16 08:18:30|107202.9|107152.9|107202.7|107152.7|107205.1|107155.1|107202|107152|16
1723796320000|2024-08-16 08:18:40|107202.6|107152.6|107206.2|107156.2|107206.5|107156.5|107202|107152|17
1723796330000|2024-08-16 08:18:50|107205.9|107155.9|107210|107160|107212.2|107162.2|107205.9|107155.9|27
1723796340000|2024-08-16 08:19:00|107210.1|107160.1|107202.1|107152.1|107210.1|107160.1|107200.3|107150.3|25
1723796350000|2024-08-16 08:19:10|107202.8|107152.8|107199.8|107149.8|107202.8|107152.8|107198.9|107148.9|28
1723796360000|2024-08-16 08:19:20|107199.3|107149.3|107198.2|107148.2|107201|107151|107198.2|107148.2|20
1723796370000|2024-08-16 08:19:30|107199.3|107149.3|107200.7|107150.7|107201.7|107151.7|107198.1|107148.1|21
1723796380000|2024-08-16 08:19:40|107200.8|107150.8|107197.1|107147.1|107202.6|107152.6|107196.5|107146.5|30
1723796390000|2024-08-16 08:19:50|107198.5|107148.5|107215.5|107165.5|107216.2|107166.2|107198|107148|20
1723796400000|2024-08-16 08:20:00|107216.2|107166.2|107213.1|107163.1|107216.2|107166.2|107212.2|107162.2|22
1723796410000|2024-08-16 08:20:10|107213|107163|107210.4|107160.4|107214.5|107164.5|107210.2|107160.2|25
1723796420000|2024-08-16 08:20:20|107210.3|107160.3|107207.1|107157.1|107211.7|107161.7|107207|107157|24
1723796430000|2024-08-16 08:20:30|107207.4|107157.4|107207.8|107157.8|107210.4|107160.4|107204.7|107154.7|42
1723796440000|2024-08-16 08:20:40|107206|107156|107195.3|107145.3|107206|107156|107191.1|107141.1|35
1723796450000|2024-08-16 08:20:50|107195.2|107145.2|107197.9|107147.9|107197.9|107147.9|107195.2|107145.2|14
1723796460000|2024-08-16 08:21:00|107199.8|107149.8|107198.4|107148.4|107199.9|107149.9|107196.2|107146.2|33
1723796470000|2024-08-16 08:21:10|107198.2|107148.2|107201.2|107151.2|107201.2|107151.2|107197.8|107147.8|33
1723796480000|2024-08-16 08:21:20|107203.6|107153.6|107200.2|107150.2|107207.3|107157.3|107199.9|107149.9|24
1723796490000|2024-08-16 08:21:30|107200.3|107150.3|107201.3|107151.3|107202.2|107152.2|107199.7|107149.7|27
1723796500000|2024-08-16 08:21:40|107200.7|107150.7|107205.2|107155.2|107206.4|107156.4|107196.7|107146.7|44
1723796510000|2024-08-16 08:21:50|107205.4|107155.4|107204.7|107154.7|107205.5|107155.5|107204.3|107154.3|16
1723796520000|2024-08-16 08:22:00|107204.1|107154.1|107204.1|107154.1|107204.1|107154.1|107204.1|107154.1|1
1723796530000|2024-08-16 08:22:10|107201.4|107151.4|107198.3|107148.3|107202.9|107152.9|107192.9|107142.9|28
1723796540000|2024-08-16 08:22:20|107198.1|107148.1|107195.2|107145.2|107198.4|107148.4|107193.4|107143.4|26
1723796550000|2024-08-16 08:22:30|107195.4|107145.4|107196.4|107146.4|107196.4|107146.4|107195.4|107145.4|8
1723796560000|2024-08-16 08:22:40|107200.9|107150.9|107201.6|107151.6|107204|107154|107200.1|107150.1|23
1723796570000|2024-08-16 08:22:50|107200.8|107150.8|107203.1|107153.1|107205.1|107155.1|107200.3|107150.3|21
1723796580000|2024-08-16 08:23:00|107204|107154|107215.6|107165.6|107215.6|107165.6|107203.1|107153.1|40
1723796590000|2024-08-16 08:23:10|107215.5|107165.5|107216.7|107166.7|107218.1|107168.1|107215.4|107165.4|19
1723796600000|2024-08-16 08:23:20|107216.5|107166.5|107204.1|107154.1|107216.8|107166.8|107203.5|107153.5|14
1723796610000|2024-08-16 08:23:30|107203.7|107153.7|107210|107160|107210.1|107160.1|107203.7|107153.7|21
1723796620000|2024-08-16 08:23:40|107211|107161|107212.4|107162.4|107214.9|107164.9|107211|107161|18
1723796630000|2024-08-16 08:23:50|107212.3|107162.3|107209.8|107159.8|107212.3|107162.3|107209.8|107159.8|13
1723796640000|2024-08-16 08:24:00|107210|107160|107210.2|107160.2|107210.9|107160.9|107210|107160|10
1723796650000|2024-08-16 08:24:10|107209.9|107159.9|107211.1|107161.1|107211.3|107161.3|107209.4|107159.4|18
1723796660000|2024-08-16 08:24:20|107211.7|107161.7|107222.3|107172.3|107223.1|107173.1|107211.7|107161.7|25
1723796670000|2024-08-16 08:24:30|107222.8|107172.8|107226.4|107176.4|107235.9|107185.9|107222.8|107172.8|30
1723796680000|2024-08-16 08:24:40|107225.3|107175.3|107224.8|107174.8|107225.3|107175.3|107223.4|107173.4|22
1723796690000|2024-08-16 08:24:50|107224.1|107174.1|107220.9|107170.9|107225.4|107175.4|107220.9|107170.9|28
1723796700000|2024-08-16 08:25:00|107221.6|107171.6|107220.1|107170.1|107221.6|107171.6|107219.6|107169.6|23
1723796710000|2024-08-16 08:25:10|107219.8|107169.8|107220.3|107170.3|107220.6|107170.6|107219.5|107169.5|18
1723796720000|2024-08-16 08:25:20|107220.8|107170.8|107219.9|107169.9|107220.8|107170.8|107219.9|107169.9|9
1723796730000|2024-08-16 08:25:30|107219.8|107169.8|107219.9|107169.9|107219.9|107169.9|107219.8|107169.8|2
1723796740000|2024-08-16 08:25:40|107219.8|107169.8|107221.2|107171.2|107225.7|107175.7|107219.5|107169.5|23
1723796750000|2024-08-16 08:25:50|107221.3|107171.3|107230.9|107180.9|107231|107181|107218.9|107168.9|38
1723796760000|2024-08-16 08:26:00|107231.1|107181.1|107219.2|107169.2|107231.6|107181.6|107216.3|107166.3|33
1723796770000|2024-08-16 08:26:10|107220.4|107170.4|107223.5|107173.5|107225|107175|107220.4|107170.4|20
1723796780000|2024-08-16 08:26:20|107223.2|107173.2|107218.4|107168.4|107223.2|107173.2|107218.3|107168.3|16
1723796790000|2024-08-16 08:26:30|107218.6|107168.6|107216.9|107166.9|107218.8|107168.8|107216.4|107166.4|13
1723796800000|2024-08-16 08:26:40|107216.8|107166.8|107225.3|107175.3|107225.7|107175.7|107216.1|107166.1|18
1723796810000|2024-08-16 08:26:50|107224.8|107174.8|107222.8|107172.8|107224.8|107174.8|107218|107168|24
1723796820000|2024-08-16 08:27:00|107222.9|107172.9|107250.1|107200.1|107254.2|107204.2|107222.5|107172.5|41
1723796830000|2024-08-16 08:27:10|107246.8|107196.8|107248.1|107198.1|107249.9|107199.9|107245.2|107195.2|21
1723796840000|2024-08-16 08:27:20|107248|107198|107244.8|107194.8|107251.2|107201.2|107244.8|107194.8|27
1723796850000|2024-08-16 08:27:30|107245|107195|107241.9|107191.9|107245.4|107195.4|107241.9|107191.9|20
1723796860000|2024-08-16 08:27:40|107242.4|107192.4|107238.4|107188.4|107243.1|107193.1|107238.2|107188.2|33
1723796870000|2024-08-16 08:27:50|107238.6|107188.6|107239.5|107189.5|107240.5|107190.5|107238.6|107188.6|23
1723796880000|2024-08-16 08:28:00|107240.2|107190.2|107241.8|107191.8|107244.6|107194.6|107239.8|107189.8|35
1723796890000|2024-08-16 08:28:10|107241.9|107191.9|107225.6|107175.6|107241.9|107191.9|107225.1|107175.1|30
1723796900000|2024-08-16 08:28:20|107224.9|107174.9|107205.5|107155.5|107224.9|107174.9|107204.6|107154.6|53
1723796910000|2024-08-16 08:28:30|107205.9|107155.9|107202.4|107152.4|107205.9|107155.9|107200.1|107150.1|29
1723796920000|2024-08-16 08:28:40|107201.5|107151.5|107212.1|107162.1|107212.1|107162.1|107201|107151|39
1723796930000|2024-08-16 08:28:50|107212|107162|107215.8|107165.8|107215.9|107165.9|107210.9|107160.9|30
1723796940000|2024-08-16 08:29:00|107216.7|107166.7|107209.7|107159.7|107216.9|107166.9|107207|107157|32
1723796950000|2024-08-16 08:29:10|107210.3|107160.3|107216.3|107166.3|107216.6|107166.6|107209|107159|32
1723796960000|2024-08-16 08:29:20|107216.6|107166.6|107218.8|107168.8|107219.3|107169.3|107215.9|107165.9|22
1723796970000|2024-08-16 08:29:30|107219.1|107169.1|107224.5|107174.5|107224.6|107174.6|107218.8|107168.8|27
1723796980000|2024-08-16 08:29:40|107224.6|107174.6|107226.5|107176.5|107230.1|107180.1|107224.6|107174.6|24
1723796990000|2024-08-16 08:29:50|107226.2|107176.2|107224.8|107174.8|107226.9|107176.9|107224.4|107174.4|22
1723797000000|2024-08-16 08:30:00|107225.9|107175.9|107223|107173|107225.9|107175.9|107222.9|107172.9|34
1723797010000|2024-08-16 08:30:10|107223.3|107173.3|107216.9|107166.9|107223.3|107173.3|107216.9|107166.9|31
1723797020000|2024-08-16 08:30:20|107217.1|107167.1|107214.5|107164.5|107221.6|107171.6|107213.4|107163.4|34
1723797030000|2024-08-16 08:30:30|107211.8|107161.8|107206.2|107156.2|107211.8|107161.8|107204.9|107154.9|29
1723797040000|2024-08-16 08:30:40|107206.4|107156.4|107206.1|107156.1|107211|107161|107205.3|107155.3|27
1723797050000|2024-08-16 08:30:50|107206.2|107156.2|107207.8|107157.8|107209.9|107159.9|107206.2|107156.2|31
1723797060000|2024-08-16 08:31:00|107208.6|107158.6|107202.3|107152.3|107210|107160|107201.9|107151.9|28
1723797070000|2024-08-16 08:31:10|107202.1|107152.1|107183.5|107133.5|107203.1|107153.1|107180.3|107130.3|20
1723797080000|2024-08-16 08:31:20|107183.7|107133.7|107181.5|107131.5|107184|107134|107180.4|107130.4|16
1723797090000|2024-08-16 08:31:30|107181.4|107131.4|107181.2|107131.2|107183.8|107133.8|107180.6|107130.6|22
1723797100000|2024-08-16 08:31:40|107181.1|107131.1|107184.3|107134.3|107185.6|107135.6|107181.1|107131.1|13
1723797110000|2024-08-16 08:31:50|107184.6|107134.6|107179.4|107129.4|107184.7|107134.7|107178|107128|24
1723797120000|2024-08-16 08:32:00|107179.6|107129.6|107184.6|107134.6|107185.6|107135.6|107179.5|107129.5|27
1723797130000|2024-08-16 08:32:10|107184.1|107134.1|107184.1|107134.1|107184.2|107134.2|107183.7|107133.7|19
1723797140000|2024-08-16 08:32:20|107184.3|107134.3|107186.9|107136.9|107187|107137|107182.1|107132.1|27
1723797150000|2024-08-16 08:32:30|107187.2|107137.2|107188|107138|107188|107138|107187.2|107137.2|20
1723797160000|2024-08-16 08:32:40|107187.9|107137.9|107187.4|107137.4|107188.2|107138.2|107187.3|107137.3|12
1723797170000|2024-08-16 08:32:50|107187.5|107137.5|107183.2|107133.2|107187.6|107137.6|107182.3|107132.3|22
1723797180000|2024-08-16 08:33:00|107183.1|107133.1|107181.6|107131.6|107183.3|107133.3|107181.5|107131.5|18
1723797190000|2024-08-16 08:33:10|107182.3|107132.3|107188|107138|107189|107139|107182.3|107132.3|27
1723797200000|2024-08-16 08:33:20|107187.5|107137.5|107202.5|107152.5|107202.5|107152.5|107187.5|107137.5|39
1723797210000|2024-08-16 08:33:30|107203.6|107153.6|107216.2|107166.2|107217.3|107167.3|107202.9|107152.9|27
1723797220000|2024-08-16 08:33:40|107216.4|107166.4|107208.3|107158.3|107216.4|107166.4|107205.5|107155.5|19
1723797230000|2024-08-16 08:33:50|107208.2|107158.2|107208.7|107158.7|107208.8|107158.8|107208.2|107158.2|9
1723797240000|2024-08-16 08:34:00|107205.5|107155.5|107196.4|107146.4|107206.2|107156.2|107195.2|107145.2|17
1723797250000|2024-08-16 08:34:10|107196.1|107146.1|107196.5|107146.5|107196.7|107146.7|107196.1|107146.1|6
1723797260000|2024-08-16 08:34:20|107196.4|107146.4|107189.2|107139.2|107196.5|107146.5|107189.1|107139.1|38
1723797270000|2024-08-16 08:34:30|107189.1|107139.1|107185|107135|107189.5|107139.5|107181.8|107131.8|37
1723797280000|2024-08-16 08:34:40|107184.9|107134.9|107183.9|107133.9|107185.1|107135.1|107180.4|107130.4|15
1723797290000|2024-08-16 08:34:50|107183.4|107133.4|107185.1|107135.1|107185.6|107135.6|107183.4|107133.4|11
1723797300000|2024-08-16 08:35:00|107185.3|107135.3|107185.6|107135.6|107185.9|107135.9|107183.5|107133.5|22
1723797310000|2024-08-16 08:35:10|107185.9|107135.9|107181.9|107131.9|107188.7|107138.7|107181.9|107131.9|25
1723797320000|2024-08-16 08:35:20|107182|107132|107177.1|107127.1|107187.7|107137.7|107177|107127|30
1723797330000|2024-08-16 08:35:30|107178.3|107128.3|107186.1|107136.1|107186.2|107136.2|107178.3|107128.3|25
1723797340000|2024-08-16 08:35:40|107186.3|107136.3|107184.1|107134.1|107186.8|107136.8|107183.5|107133.5|19
1723797350000|2024-08-16 08:35:50|107184.3|107134.3|107179.5|107129.5|107184.3|107134.3|107167.7|107117.7|32
1723797360000|2024-08-16 08:36:00|107179.7|107129.7|107179.1|107129.1|107183.8|107133.8|107176.4|107126.4|25
1723797370000|2024-08-16 08:36:10|107179.2|107129.2|107179.4|107129.4|107180.5|107130.5|107179.1|107129.1|19
1723797380000|2024-08-16 08:36:20|107180|107130|107186|107136|107186|107136|107180|107130|27
1723797390000|2024-08-16 08:36:30|107184.6|107134.6|107181.9|107131.9|107190.1|107140.1|107181.9|107131.9|30
1723797400000|2024-08-16 08:36:40|107183|107133|107181.3|107131.3|107185.2|107135.2|107181.1|107131.1|26
1723797410000|2024-08-16 08:36:50|107181.2|107131.2|107187.8|107137.8|107189.1|107139.1|107181|107131|28
1723797420000|2024-08-16 08:37:00|107187.5|107137.5|107187.2|107137.2|107187.5|107137.5|107187.1|107137.1|13
1723797430000|2024-08-16 08:37:10|107187.1|107137.1|107190.3|107140.3|107192|107142|107187.1|107137.1|28
1723797440000|2024-08-16 08:37:20|107190.2|107140.2|107192.4|107142.4|107192.5|107142.5|107190.1|107140.1|10
1723797450000|2024-08-16 08:37:30|107192.5|107142.5|107192|107142|107192.7|107142.7|107191.1|107141.1|12
1723797460000|2024-08-16 08:37:40|107191.7|107141.7|107191.9|107141.9|107194|107144|107191.6|107141.6|17
1723797470000|2024-08-16 08:37:50|107190.5|107140.5|107190.8|107140.8|107191.5|107141.5|107190.5|107140.5|6
1723797480000|2024-08-16 08:38:00|107190.1|107140.1|107182.7|107132.7|107190.8|107140.8|107182.7|107132.7|30
1723797490000|2024-08-16 08:38:10|107182.5|107132.5|107196.2|107146.2|107196.2|107146.2|107181.7|107131.7|33
1723797500000|2024-08-16 08:38:20|107196.1|107146.1|107197.6|107147.6|107199|107149|107196|107146|15
1723797510000|2024-08-16 08:38:30|107197.8|107147.8|107204.7|107154.7|107205.3|107155.3|107197.8|107147.8|20
1723797520000|2024-08-16 08:38:40|107204.4|107154.4|107218.7|107168.7|107219.2|107169.2|107203.3|107153.3|28
1723797530000|2024-08-16 08:38:50|107218.6|107168.6|107224.3|107174.3|107224.6|107174.6|107218.6|107168.6|25
1723797540000|2024-08-16 08:39:00|107224.6|107174.6|107246.2|107196.2|107250|107200|107223.3|107173.3|31
1723797550000|2024-08-16 08:39:10|107248.6|107198.6|107281.5|107231.5|107286.8|107240.3|107248.6|107198.6|54
1723797560000|2024-08-16 08:39:20|107281|107231|107288|107238|107289|107239|107279.6|107229.6|43
1723797570000|2024-08-16 08:39:30|107285.4|107235.4|107278.4|107228.4|107287.9|107237.9|107278.4|107228.4|14
1723797580000|2024-08-16 08:39:40|107278.2|107228.2|107277.8|107227.8|107279.8|107229.8|107276.7|107226.7|14
1723797590000|2024-08-16 08:39:50|107275.9|107225.9|107266.8|107216.8|107276.6|107226.6|107266.8|107216.8|27
1723797600000|2024-08-16 08:40:00|107267.1|107217.1|107272.6|107222.6|107278.9|107228.9|107267.1|107217.1|37
1723797610000|2024-08-16 08:40:10|107272.8|107222.8|107276|107226|107280.1|107230.1|107270.6|107220.6|25
1723797620000|2024-08-16 08:40:20|107279.5|107229.5|107274.4|107224.4|107280|107230|107271.2|107221.2|33
1723797630000|2024-08-16 08:40:30|107274.9|107224.9|107277.1|107227.1|107277.1|107227.1|107274.9|107224.9|13
1723797640000|2024-08-16 08:40:40|107277.2|107227.2|107270.6|107220.6|107277.2|107227.2|107270.6|107220.6|20
1723797650000|2024-08-16 08:40:50|107271.2|107221.2|107269.8|107219.8|107273.2|107223.2|107269.8|107219.8|15
1723797660000|2024-08-16 08:41:00|107271|107221|107269.1|107219.1|107271|107221|107267.5|107217.5|16
1723797670000|2024-08-16 08:41:10|107270.3|107220.3|107280.9|107230.9|107280.9|107230.9|107270.3|107220.3|33
1723797680000|2024-08-16 08:41:20|107281.1|107231.1|107301.7|107251.7|107303.7|107253.7|107280.9|107230.9|50
1723797690000|2024-08-16 08:41:30|107301.3|107251.3|107309.2|107259.2|107309.3|107259.3|107299.8|107249.8|28
1723797700000|2024-08-16 08:41:40|107309.3|107259.3|107309.3|107259.3|107314.8|107264.8|107308.9|107258.9|28
1723797710000|2024-08-16 08:41:50|107309.1|107259.1|107302.8|107252.8|107309.2|107259.2|107299.2|107249.2|31
1723797720000|2024-08-16 08:42:00|107302.5|107252.5|107296.4|107246.4|107302.5|107252.5|107294.6|107244.6|28
1723797730000|2024-08-16 08:42:10|107290.9|107240.9|107289.4|107239.4|107290.9|107240.9|107283.9|107233.9|27
1723797740000|2024-08-16 08:42:20|107289.7|107239.7|107298.1|107248.1|107298.6|107248.6|107286.2|107236.2|22
1723797750000|2024-08-16 08:42:30|107298.2|107248.2|107282.2|107232.2|107304.2|107267|107282.2|107232.2|37
1723797760000|2024-08-16 08:42:40|107280.5|107230.5|107283.4|107233.4|107284.2|107234.2|107278.9|107228.9|30
1723797770000|2024-08-16 08:42:50|107285.2|107235.2|107286|107236|107287.7|107237.7|107282.3|107232.3|39
1723797780000|2024-08-16 08:43:00|107287.1|107237.1|107289|107239|107290.9|107240.9|107286.6|107236.6|33
1723797790000|2024-08-16 08:43:10|107289.2|107239.2|107288.8|107238.8|107291.7|107241.7|107286.7|107236.7|37
1723797800000|2024-08-16 08:43:20|107288.7|107238.7|107293.9|107243.9|107297.2|107247.2|107287.6|107237.6|24
1723797810000|2024-08-16 08:43:30|107294|107244|107279.8|107229.8|107295.1|107245.1|107278.8|107228.8|33
1723797820000|2024-08-16 08:43:40|107279.2|107229.2|107281.1|107231.1|107281.1|107231.1|107278.6|107228.6|16
1723797830000|2024-08-16 08:43:50|107280.1|107230.1|107280.4|107230.4|107282.8|107232.8|107280|107230|25
1723797840000|2024-08-16 08:44:00|107279.9|107229.9|107278.5|107228.5|107281.7|107231.7|107278.4|107228.4|24
1723797850000|2024-08-16 08:44:10|107278.4|107228.4|107271.1|107221.1|107278.4|107228.4|107271.1|107221.1|11
1723797860000|2024-08-16 08:44:20|107271.7|107221.7|107284.6|107234.6|107288.9|107238.9|107271.7|107221.7|28
1723797870000|2024-08-16 08:44:30|107283.7|107233.7|107277.9|107227.9|107283.7|107233.7|107277.9|107227.9|23
1723797880000|2024-08-16 08:44:40|107277.6|107227.6|107276|107226|107278.2|107228.2|107275.3|107225.3|24
1723797890000|2024-08-16 08:44:50|107276.2|107226.2|107276.9|107226.9|107277.1|107227.1|107274.9|107224.9|21
1723797900000|2024-08-16 08:45:00|107275.3|107225.3|107277.6|107227.6|107279.2|107229.2|107275.3|107225.3|40
1723797910000|2024-08-16 08:45:10|107277.9|107227.9|107280.6|107230.6|107282.6|107232.6|107276.4|107226.4|40
1723797920000|2024-08-16 08:45:20|107281.1|107231.1|107299.7|107249.7|107301.6|107251.6|107281.1|107231.1|32
1723797930000|2024-08-16 08:45:30|107298.9|107248.9|107322.9|107272.9|107324.3|107274.3|107298.9|107248.9|48
1723797940000|2024-08-16 08:45:40|107323.2|107273.2|107307|107257|107327.6|107277.6|107307|107257|35
1723797950000|2024-08-16 08:45:50|107307.9|107257.9|107309.8|107259.8|107311.7|107261.7|107304.9|107254.9|25
1723797960000|2024-08-16 08:46:00|107309|107259|107314.2|107264.2|107315.3|107265.3|107308.5|107258.5|34
1723797970000|2024-08-16 08:46:10|107313.6|107263.6|107315.8|107265.8|107319.4|107269.4|107311|107261|32
1723797980000|2024-08-16 08:46:20|107315.7|107265.7|107318.1|107268.1|107320.3|107270.3|107315.2|107265.2|24
1723797990000|2024-08-16 08:46:30|107318.2|107268.2|107333.5|107283.5|107333.5|107283.5|107318.2|107268.2|29
1723798000000|2024-08-16 08:46:40|107335.4|107285.4|107335.3|107285.3|107336.7|107286.7|107332.2|107282.2|17
1723798010000|2024-08-16 08:46:50|107335|107285|107336.2|107286.2|107336.5|107286.5|107334.8|107284.8|21
1723798020000|2024-08-16 08:47:00|107335.3|107285.3|107333.5|107283.5|107339|107289|107333.5|107283.5|27
1723798030000|2024-08-16 08:47:10|107333.8|107283.8|107337.4|107287.4|107337.4|107287.4|107333.8|107283.8|25
1723798040000|2024-08-16 08:47:20|107337.7|107287.7|107337.7|107287.7|107339.4|107289.4|107337.7|107287.7|13
1723798050000|2024-08-16 08:47:30|107337.6|107287.6|107335.8|107285.8|107337.8|107287.8|107335.7|107285.7|13
1723798060000|2024-08-16 08:47:40|107335.7|107285.7|107332.3|107282.3|107337.5|107287.5|107332.3|107282.3|31
1723798070000|2024-08-16 08:47:50|107332.9|107282.9|107295.4|107245.4|107333.6|107283.6|107294.4|107244.4|24
1723798080000|2024-08-16 08:48:00|107295|107245|107273.8|107248.8|107296|107249.7|107273.7|107235.1|15
1723798090000|2024-08-16 08:48:10|107273.5|107248.5|107295|107245|107295|107249.4|107273.5|107232.1|28
1723798100000|2024-08-16 08:48:20|107295.2|107245.2|107295.4|107245.4|107298.9|107248.9|107289.2|107239.2|28
1723798110000|2024-08-16 08:48:30|107293.6|107243.6|107292.5|107242.5|107294.3|107244.3|107288.2|107238.2|37
1723798120000|2024-08-16 08:48:40|107292.9|107242.9|107286.8|107236.8|107293.3|107243.3|107286.1|107236.1|37
1723798130000|2024-08-16 08:48:50|107287.1|107237.1|107293.7|107243.7|107295.8|107245.8|107287.1|107237.1|21
1723798140000|2024-08-16 08:49:00|107293.4|107243.4|107297.3|107247.3|107297.4|107247.4|107291.6|107241.6|23
1723798150000|2024-08-16 08:49:10|107296.1|107246.1|107295|107245|107296.1|107246.1|107295|107245|5
1723798160000|2024-08-16 08:49:20|107295.1|107245.1|107304.6|107254.6|107305.3|107255.3|107295.1|107245.1|15
1723798170000|2024-08-16 08:49:30|107304.9|107254.9|107305.7|107255.7|107306|107256|107304.2|107254.2|11
1723798180000|2024-08-16 08:49:40|107305.8|107255.8|107297.9|107247.9|107306|107256|107297.9|107247.9|15
1723798190000|2024-08-16 08:49:50|107297.3|107247.3|107297.9|107247.9|107298.6|107248.6|107297.3|107247.3|24
1723798200000|2024-08-16 08:50:00|107298.2|107248.2|107297.8|107247.8|107299.1|107249.1|107296.3|107246.3|22
1723798210000|2024-08-16 08:50:10|107297.9|107247.9|107297.6|107247.6|107298.1|107248.1|107297.4|107247.4|11
1723798220000|2024-08-16 08:50:20|107297.5|107247.5|107283.7|107233.7|107297.7|107247.7|107283.7|107233.7|31
1723798230000|2024-08-16 08:50:30|107284|107234|107290.2|107240.2|107291.3|107241.3|107282.6|107232.6|31
1723798240000|2024-08-16 08:50:40|107290.3|107240.3|107279.2|107229.2|107290.3|107240.3|107278.6|107228.6|21
1723798250000|2024-08-16 08:50:50|107278.8|107228.8|107275.3|107225.3|107278.8|107228.8|107274.7|107224.7|27
1723798260000|2024-08-16 08:51:00|107275.2|107225.2|107277.1|107227.1|107278.1|107228.1|107275.2|107225.2|17
1723798270000|2024-08-16 08:51:10|107277.2|107227.2|107277.1|107227.1|107277.7|107227.7|107275.9|107225.9|26
1723798280000|2024-08-16 08:51:20|107277|107227|107276.5|107226.5|107278|107228|107276.5|107226.5|14
1723798290000|2024-08-16 08:51:30|107276.7|107226.7|107282|107232|107282.1|107232.1|107276.5|107226.5|17
1723798300000|2024-08-16 08:51:40|107282.6|107232.6|107278.9|107228.9|107285.5|107235.5|107277|107227|33
1723798310000|2024-08-16 08:51:50|107278.4|107228.4|107281.1|107231.1|107282|107232|107277.7|107227.7|11
1723798320000|2024-08-16 08:52:00|107280.6|107230.6|107275.7|107225.7|107281.2|107231.2|107271.9|107221.9|29
1723798330000|2024-08-16 08:52:10|107277.1|107227.1|107272.1|107222.1|107277.1|107227.1|107271|107221|14
1723798340000|2024-08-16 08:52:20|107271.7|107221.7|107269|107219|107271.7|107221.7|107268.9|107218.9|13
1723798350000|2024-08-16 08:52:30|107271.1|107221.1|107321.5|107271.5|107324.8|107274.8|107254.3|107204.3|49
1723798360000|2024-08-16 08:52:40|107318.6|107268.6|107324.9|107274.9|107325.2|107275.2|107316|107266|34
1723798370000|2024-08-16 08:52:50|107325.5|107275.5|107328.5|107278.5|107329.1|107279.1|107325.5|107275.5|21
1723798380000|2024-08-16 08:53:00|107328.7|107278.7|107333.3|107283.3|107335.4|107285.4|107328.6|107278.6|36
1723798390000|2024-08-16 08:53:10|107332|107282|107350.3|107300.3|107350.5|107300.5|107332|107282|49
1723798400000|2024-08-16 08:53:20|107349.8|107299.8|107355.6|107305.6|107355.8|107305.8|107345.4|107295.4|43
1723798410000|2024-08-16 08:53:30|107354.5|107304.5|107336.3|107286.3|107357.6|107307.6|107336.3|107286.3|38
1723798420000|2024-08-16 08:53:40|107336.2|107286.2|107334.5|107284.5|107336.4|107286.4|107334.5|107284.5|15
1723798430000|2024-08-16 08:53:50|107334.6|107284.6|107339.8|107289.8|107343.6|107293.6|107333.7|107283.7|31
1723798440000|2024-08-16 08:54:00|107340.4|107290.4|107344|107294|107344.6|107294.6|107339.8|107289.8|29
1723798450000|2024-08-16 08:54:10|107343.9|107293.9|107350.6|107300.6|107354.1|107304.1|107343.7|107293.7|38
1723798460000|2024-08-16 08:54:20|107351.1|107301.1|107356.3|107306.3|107356.9|107306.9|107349.5|107299.5|39
1723798470000|2024-08-16 08:54:30|107356.5|107306.5|107351.1|107301.1|107357.1|107307.1|107348.6|107298.6|29
1723798480000|2024-08-16 08:54:40|107349.1|107299.1|107360.4|107310.4|107361.9|107311.9|107346.3|107296.3|29
1723798490000|2024-08-16 08:54:50|107360.5|107310.5|107363.7|107313.7|107365|107315|107353.2|107303.2|38
1723798500000|2024-08-16 08:55:00|107363.5|107313.5|107373.9|107323.9|107377.3|107327.3|107362.9|107312.9|41
1723798510000|2024-08-16 08:55:10|107373.2|107323.2|107371.3|107321.3|107375.6|107325.6|107370.6|107320.6|36
1723798520000|2024-08-16 08:55:20|107370.7|107320.7|107368|107318|107370.7|107320.7|107367.4|107317.4|25
1723798530000|2024-08-16 08:55:30|107368.1|107318.1|107366.9|107316.9|107369.6|107319.6|107366.6|107316.6|24
1723798540000|2024-08-16 08:55:40|107369.2|107319.2|107369.6|107319.6|107370|107320|107368.4|107318.4|26
1723798550000|2024-08-16 08:55:50|107369.2|107319.2|107372.2|107322.2|107374.3|107324.3|107369.2|107319.2|29
1723798560000|2024-08-16 08:56:00|107372.4|107322.4|107383|107333|107386.8|107336.8|107372.4|107322.4|31
1723798570000|2024-08-16 08:56:10|107382.4|107332.4|107380.2|107330.2|107382.6|107332.6|107372.7|107322.7|38
1723798580000|2024-08-16 08:56:20|107380.8|107330.8|107383.7|107333.7|107384.3|107334.3|107379.6|107329.6|22
1723798590000|2024-08-16 08:56:30|107383.8|107333.8|107383.6|107333.6|107384.4|107334.4|107379.4|107329.4|35
1723798600000|2024-08-16 08:56:40|107383.7|107333.7|107369.6|107319.6|107384.4|107334.4|107369.6|107319.6|33
1723798610000|2024-08-16 08:56:50|107371.7|107321.7|107367.2|107317.2|107372|107322|107365.7|107315.7|35
1723798620000|2024-08-16 08:57:00|107366.7|107316.7|107363.3|107313.3|107367.2|107317.2|107362.5|107312.5|30
1723798630000|2024-08-16 08:57:10|107364.9|107314.9|107369.8|107319.8|107371.8|107321.8|107364.2|107314.2|28
1723798640000|2024-08-16 08:57:20|107369.4|107319.4|107365.8|107315.8|107371.1|107321.1|107365.6|107315.6|30
1723798650000|2024-08-16 08:57:30|107365.9|107315.9|107371.7|107321.7|107371.7|107321.7|107365.9|107315.9|22
1723798660000|2024-08-16 08:57:40|107372|107322|107365.5|107315.5|107372|107322|107365.5|107315.5|33
1723798670000|2024-08-16 08:57:50|107365.3|107315.3|107365.7|107315.7|107365.7|107315.7|107364|107314|25
1723798680000|2024-08-16 08:58:00|107365.3|107315.3|107370.3|107320.3|107372.4|107322.4|107365.2|107315.2|51
1723798690000|2024-08-16 08:58:10|107371.4|107321.4|107390.3|107340.3|107391.2|107341.2|107369.6|107319.6|34
1723798700000|2024-08-16 08:58:20|107388.9|107338.9|107380.3|107330.3|107390.4|107340.4|107380|107330|40
1723798710000|2024-08-16 08:58:30|107380.1|107330.1|107370.2|107320.2|107380.1|107330.1|107369.5|107319.5|43
1723798720000|2024-08-16 08:58:40|107369.9|107319.9|107370.6|107320.6|107372|107322|107368.6|107318.6|19
1723798730000|2024-08-16 08:58:50|107371.1|107321.1|107380.7|107330.7|107380.7|107330.7|107368|107318|29
1723798740000|2024-08-16 08:59:00|107384.6|107334.6|107379|107329|107386.4|107336.4|107377.9|107327.9|48
1723798750000|2024-08-16 08:59:10|107381.6|107331.6|107378.4|107328.4|107382.2|107332.2|107378.1|107328.1|26
1723798760000|2024-08-16 08:59:20|107379.7|107329.7|107379.1|107329.1|107382.7|107332.7|107379.1|107329.1|24
1723798770000|2024-08-16 08:59:30|107379.7|107329.7|107383.9|107333.9|107384|107334|107379.7|107329.7|33
1723798780000|2024-08-16 08:59:40|107383.6|107333.6|107379.2|107329.2|107385.7|107335.7|107379.2|107329.2|28
1723798790000|2024-08-16 08:59:50|107379.5|107329.5|107380.6|107330.6|107386.1|107336.1|107378.6|107328.6|40
1723798800000|2024-08-16 09:00:00|107381.4|107331.4|107379.8|107329.8|107383.4|107333.4|107378.5|107328.5|39
1723798810000|2024-08-16 09:00:10|107377.7|107327.7|107370|107320|107378.8|107328.8|107367.3|107317.3|40
1723798820000|2024-08-16 09:00:20|107371.1|107321.1|107370|107320|107377.2|107327.2|107365.2|107315.2|41
1723798830000|2024-08-16 09:00:30|107369.9|107319.9|107375.5|107325.5|107375.5|107325.5|107368|107318|40
1723798840000|2024-08-16 09:00:40|107375.4|107325.4|107382.9|107332.9|107384.9|107334.9|107374|107324|35
1723798850000|2024-08-16 09:00:50|107383.5|107333.5|107401.5|107351.5|107403.7|107353.7|107383.5|107333.5|37
1723798860000|2024-08-16 09:01:00|107401.3|107351.3|107397.8|107347.8|107401.4|107351.4|107397.7|107347.7|17
1723798870000|2024-08-16 09:01:10|107398|107348|107397.5|107347.5|107400.6|107350.6|107396.3|107346.3|23
1723798880000|2024-08-16 09:01:20|107397.1|107347.1|107396.4|107346.4|107399.7|107349.7|107396.4|107346.4|23
1723798890000|2024-08-16 09:01:30|107397.5|107347.5|107396.5|107346.5|107397.6|107347.6|107396|107346|13
1723798900000|2024-08-16 09:01:40|107396.4|107346.4|107379.8|107329.8|107396.4|107346.4|107379.5|107329.5|43
1723798910000|2024-08-16 09:01:50|107384.9|107334.9|107372.9|107322.9|107387.9|107337.9|107372.9|107322.9|47
1723798920000|2024-08-16 09:02:00|107374|107324|107371|107321|107374|107324|107368|107318|37
1723798930000|2024-08-16 09:02:10|107371.5|107321.5|107364.5|107314.5|107371.6|107321.6|107364.2|107314.2|34
1723798940000|2024-08-16 09:02:20|107364.4|107314.4|107365.8|107315.8|107365.8|107315.8|107362.3|107312.3|23
1723798950000|2024-08-16 09:02:30|107366.2|107316.2|107377.7|107327.7|107383.6|107333.6|107366.2|107316.2|36
1723798960000|2024-08-16 09:02:40|107376.9|107326.9|107379.6|107329.6|107382|107332|107376.9|107326.9|39
1723798970000|2024-08-16 09:02:50|107378.2|107328.2|107369.3|107319.3|107379.1|107329.1|107368.6|107318.6|31
1723798980000|2024-08-16 09:03:00|107369.4|107319.4|107381.7|107331.7|107382.1|107332.1|107369.3|107319.3|22
1723798990000|2024-08-16 09:03:10|107381.9|107331.9|107385.8|107335.8|107387.2|107337.2|107379.8|107329.8|39
1723799000000|2024-08-16 09:03:20|107386|107336|107386.4|107336.4|107386.4|107336.4|107385.4|107335.4|17
1723799010000|2024-08-16 09:03:30|107386.5|107336.5|107390.6|107340.6|107391.1|107341.1|107386.5|107336.5|17
1723799020000|2024-08-16 09:03:40|107390.5|107340.5|107391.1|107341.1|107391.6|107341.6|107390.5|107340.5|18
1723799030000|2024-08-16 09:03:50|107391.2|107341.2|107388.4|107338.4|107391.2|107341.2|107388.4|107338.4|15
1723799040000|2024-08-16 09:04:00|107388.5|107338.5|107390.2|107340.2|107391.7|107341.7|107388.1|107338.1|25
1723799050000|2024-08-16 09:04:10|107390.3|107340.3|107375.2|107325.2|107390.3|107340.3|107373.8|107323.8|35
1723799060000|2024-08-16 09:04:20|107375|107325|107367.1|107317.1|107375|107325|107366.2|107316.2|27
1723799070000|2024-08-16 09:04:30|107366.9|107316.9|107365.4|107315.4|107370.8|107320.8|107365.3|107315.3|21
1723799080000|2024-08-16 09:04:40|107365.2|107315.2|107367.3|107317.3|107367.3|107317.3|107362.8|107312.8|25
1723799090000|2024-08-16 09:04:50|107367.5|107317.5|107376.5|107326.5|107381.4|107331.4|107367.5|107317.5|35
1723799100000|2024-08-16 09:05:00|107376.4|107326.4|107367.2|107317.2|107376.4|107326.4|107367.1|107317.1|30
1723799110000|2024-08-16 09:05:10|107367.1|107317.1|107363.4|107313.4|107367.1|107317.1|107361.7|107311.7|12
1723799120000|2024-08-16 09:05:20|107363.2|107313.2|107363|107313|107366.4|107316.4|107363|107313|21
1723799130000|2024-08-16 09:05:30|107362.9|107312.9|107361.7|107311.7|107362.9|107312.9|107358.8|107308.8|23
1723799140000|2024-08-16 09:05:40|107362|107312|107362|107312|107363.2|107313.2|107361.7|107311.7|18
1723799150000|2024-08-16 09:05:50|107361.9|107311.9|107362|107312|107362.4|107312.4|107361.6|107311.6|16
1723799160000|2024-08-16 09:06:00|107362.1|107312.1|107355.7|107305.7|107362.2|107312.2|107354.4|107304.4|28
1723799170000|2024-08-16 09:06:10|107355.9|107305.9|107354.1|107304.1|107356.3|107306.3|107354|107304|20
1723799180000|2024-08-16 09:06:20|107354.3|107304.3|107336|107286|107354.3|107304.3|107336|107286|35
1723799190000|2024-08-16 09:06:30|107335.2|107285.2|107335.1|107285.1|107335.3|107285.3|107332.9|107282.9|23
1723799200000|2024-08-16 09:06:40|107335|107285|107328.3|107278.3|107338.1|107288.1|107326.5|107276.5|40
1723799210000|2024-08-16 09:06:50|107327.5|107277.5|107315.7|107265.7|107327.5|107277.5|107314.6|107264.6|37
1723799220000|2024-08-16 09:07:00|107315|107265|107315.3|107265.3|107317.6|107267.6|107313.9|107263.9|18
1723799230000|2024-08-16 09:07:10|107315.6|107265.6|107312.7|107262.7|107315.6|107265.6|107312.4|107262.4|20
1723799240000|2024-08-16 09:07:20|107312.9|107262.9|107315.3|107265.3|107316.8|107266.8|107312.7|107262.7|12
1723799250000|2024-08-16 09:07:30|107315|107265|107321.4|107271.4|107326.9|107276.9|107314.4|107264.4|30
1723799260000|2024-08-16 09:07:40|107319.8|107269.8|107305.4|107255.4|107319.8|107269.8|107305.4|107255.4|35
1723799270000|2024-08-16 09:07:50|107304.8|107254.8|107290.2|107265.2|107304.8|107265.5|107288.6|107250.2|19
1723799280000|2024-08-16 09:08:00|107289.9|107264.9|107282.1|107232.1|107300.9|107264.9|107270|107231.9|26
1723799290000|2024-08-16 09:08:10|107282.2|107232.2|107284.7|107234.7|107284.7|107234.7|107282.2|107232.2|22
1723799300000|2024-08-16 09:08:20|107284.5|107234.5|107287.4|107237.4|107287.4|107237.4|107284.1|107234.1|14
1723799310000|2024-08-16 09:08:30|107287.5|107237.5|107290|107240|107291.4|107241.4|107286.8|107236.8|27
1723799320000|2024-08-16 09:08:40|107289.9|107239.9|107289.6|107239.6|107289.9|107239.9|107289.2|107239.2|11
1723799330000|2024-08-16 09:08:50|107290.6|107240.6|107297.4|107247.4|107297.5|107247.5|107290.6|107240.6|21
1723799340000|2024-08-16 09:09:00|107296.8|107246.8|107297.7|107247.7|107299.6|107249.6|107296.8|107246.8|19
1723799350000|2024-08-16 09:09:10|107297.8|107247.8|107299.5|107249.5|107300.2|107250.2|107295.9|107245.9|17
1723799360000|2024-08-16 09:09:20|107299.8|107249.8|107298.8|107248.8|107299.8|107249.8|107298.7|107248.7|15
1723799370000|2024-08-16 09:09:30|107298.3|107248.3|107300.2|107250.2|107300.4|107250.4|107298.3|107248.3|16
1723799380000|2024-08-16 09:09:40|107300.4|107250.4|107298.6|107248.6|107301.5|107251.5|107298.6|107248.6|20
1723799390000|2024-08-16 09:09:50|107299|107249|107286.1|107261.1|107299|107261.3|107285.2|107248.8|11
1723799400000|2024-08-16 09:10:00|107286|107261|107290.7|107265.7|107290.7|107265.7|107285.8|107260.8|13
1723799410000|2024-08-16 09:10:10|107291|107266|107290.9|107265.9|107293.3|107268.3|107290.2|107265.2|16
1723799420000|2024-08-16 09:10:20|107290.4|107265.4|107290.4|107265.4|107291.5|107266.5|107290.3|107265.3|15
1723799430000|2024-08-16 09:10:30|107291|107266|107293.2|107268.2|107294|107269|107291|107266|14
1723799440000|2024-08-16 09:10:40|107293.1|107268.1|107289.9|107264.9|107294.7|107269.7|107289.6|107264.6|18
1723799450000|2024-08-16 09:10:50|107290.3|107265.3|107284|107259|107290.8|107265.8|107282.7|107257.7|25
1723799460000|2024-08-16 09:11:00|107287.6|107262.6|107287.9|107262.9|107290|107265|107287.6|107262.6|18
1723799470000|2024-08-16 09:11:10|107287.8|107262.8|107287.8|107262.8|107288.2|107263.2|107286|107261|17
1723799480000|2024-08-16 09:11:20|107287.9|107262.9|107311.8|107261.8|107314.5|107264.5|107277.3|107252.3|30
1723799490000|2024-08-16 09:11:30|107314.5|107264.5|107312.9|107287.9|107323.9|107288.9|107312|107264.5|33
1723799500000|2024-08-16 09:11:40|107313.2|107288.2|107313.2|107288.2|107313.4|107288.4|107312.3|107287.3|17
1723799510000|2024-08-16 09:11:50|107313.5|107288.5|107325.3|107275.3|107336.1|107289.6|107313.5|107275.3|42
1723799520000|2024-08-16 09:12:00|107325.2|107275.2|107324.9|107274.9|107325.6|107275.6|107321.1|107271.1|28
1723799530000|2024-08-16 09:12:10|107324.8|107274.8|107324|107274|107328.3|107278.3|107323.6|107273.6|27
1723799540000|2024-08-16 09:12:20|107324.1|107274.1|107323|107273|107324.8|107274.8|107321.2|107271.2|20
1723799550000|2024-08-16 09:12:30|107322.9|107272.9|107319.4|107269.4|107322.9|107272.9|107319|107269|21
1723799560000|2024-08-16 09:12:40|107319|107269|107320.3|107270.3|107320.3|107270.3|107318.6|107268.6|20
1723799570000|2024-08-16 09:12:50|107320.5|107270.5|107318.7|107268.7|107320.5|107270.5|107318.3|107268.3|15
1723799580000|2024-08-16 09:13:00|107318.9|107268.9|107319.6|107269.6|107319.8|107269.8|107318.1|107268.1|15
1723799590000|2024-08-16 09:13:10|107319.3|107269.3|107323.5|107273.5|107323.7|107273.7|107316.6|107266.6|35
1723799600000|2024-08-16 09:13:20|107323.7|107273.7|107324.1|107274.1|107324.1|107274.1|107323.2|107273.2|23
1723799610000|2024-08-16 09:13:30|107323.5|107273.5|107323.3|107273.3|107323.5|107273.5|107322.2|107272.2|11
1723799620000|2024-08-16 09:13:40|107322.9|107272.9|107310.3|107260.3|107323.4|107273.4|107305.8|107255.8|37
1723799630000|2024-08-16 09:13:50|107310.5|107260.5|107311|107261|107311.5|107261.5|107310.4|107260.4|13
1723799640000|2024-08-16 09:14:00|107310.9|107260.9|107310.7|107260.7|107312.1|107262.1|107306.3|107256.3|19
1723799650000|2024-08-16 09:14:10|107309.6|107259.6|107309.8|107259.8|107310.7|107260.7|107309|107259|15
1723799660000|2024-08-16 09:14:20|107309.7|107259.7|107313.6|107263.6|107314.7|107264.7|107309.7|107259.7|22
1723799670000|2024-08-16 09:14:30|107313.5|107263.5|107333.4|107283.4|107336.7|107286.7|107313.5|107263.5|28
1723799680000|2024-08-16 09:14:40|107334|107284|107342.2|107292.2|107342.2|107292.2|107332.1|107282.1|19
1723799690000|2024-08-16 09:14:50|107342.8|107292.8|107348.6|107298.6|107351.8|107301.8|107341.6|107291.6|39
1723799700000|2024-08-16 09:15:00|107348.2|107298.2|107339|107289|107348.2|107298.2|107338.4|107288.4|40
1723799710000|2024-08-16 09:15:10|107339.1|107289.1|107341|107291|107341|107291|107338.6|107288.6|22
1723799720000|2024-08-16 09:15:20|107340.6|107290.6|107358.6|107308.6|107358.8|107308.8|107337.4|107287.4|34
1723799730000|2024-08-16 09:15:30|107358.7|107308.7|107361.5|107311.5|107361.6|107311.6|107358.4|107308.4|20
1723799740000|2024-08-16 09:15:40|107361.6|107311.6|107358.5|107308.5|107361.7|107311.7|107358.5|107308.5|12
1723799750000|2024-08-16 09:15:50|107358.4|107308.4|107356.8|107306.8|107359.5|107309.5|107355.2|107305.2|22
1723799760000|2024-08-16 09:16:00|107356.7|107306.7|107358|107308|107365.2|107315.2|107354.7|107304.7|39
1723799770000|2024-08-16 09:16:10|107358.1|107308.1|107337.7|107287.7|107358.1|107308.1|107336.8|107286.8|34
1723799780000|2024-08-16 09:16:20|107336.9|107286.9|107335.4|107285.4|107337.5|107287.5|107334.1|107284.1|23
1723799790000|2024-08-16 09:16:30|107335.7|107285.7|107337.4|107287.4|107340.9|107290.9|107334.3|107284.3|30
1723799800000|2024-08-16 09:16:40|107335.7|107285.7|107335.3|107285.3|107335.7|107285.7|107334.2|107284.2|17
1723799810000|2024-08-16 09:16:50|107335.4|107285.4|107335.6|107285.6|107337|107287|107334.9|107284.9|14
1723799820000|2024-08-16 09:17:00|107335.4|107285.4|107337.8|107287.8|107339.8|107289.8|107334.9|107284.9|25
1723799830000|2024-08-16 09:17:10|107337.6|107287.6|107338.4|107288.4|107343.9|107293.9|107337.4|107287.4|32
1723799840000|2024-08-16 09:17:20|107338.7|107288.7|107333.9|107283.9|107338.8|107288.8|107333.7|107283.7|17
1723799850000|2024-08-16 09:17:30|107333.7|107283.7|107334.3|107284.3|107334.7|107284.7|107333.7|107283.7|15
1723799860000|2024-08-16 09:17:40|107334.2|107284.2|107332.7|107282.7|107334.2|107284.2|107331.5|107281.5|19
1723799870000|2024-08-16 09:17:50|107331.6|107281.6|107308.5|107258.5|107332.2|107282.2|107308|107258|30
1723799880000|2024-08-16 09:18:00|107307.5|107257.5|107306|107256|107307.5|107257.5|107305.7|107255.7|21
1723799890000|2024-08-16 09:18:10|107305.2|107255.2|107305.7|107255.7|107305.7|107255.7|107303.5|107253.5|16
1723799900000|2024-08-16 09:18:20|107306.9|107256.9|107320.7|107270.7|107322.2|107272.2|107306.4|107256.4|30
1723799910000|2024-08-16 09:18:30|107320.8|107270.8|107315.6|107265.6|107320.8|107270.8|107315.4|107265.4|16
1723799920000|2024-08-16 09:18:40|107315.7|107265.7|107313.9|107263.9|107316.6|107266.6|107313.2|107263.2|21
1723799930000|2024-08-16 09:18:50|107313.8|107263.8|107322.8|107272.8|107322.9|107272.9|107308.4|107258.4|35
1723799940000|2024-08-16 09:19:00|107322.5|107272.5|107321.6|107271.6|107322.6|107272.6|107319.4|107269.4|42
1723799950000|2024-08-16 09:19:10|107321.4|107271.4|107320.3|107270.3|107321.5|107271.5|107318.2|107268.2|36
1723799960000|2024-08-16 09:19:20|107320.1|107270.1|107299.1|107249.1|107320.1|107270.1|107297.7|107247.7|36
1723799970000|2024-08-16 09:19:30|107298.4|107248.4|107297.6|107247.6|107298.7|107248.7|107297.2|107247.2|10
1723799980000|2024-08-16 09:19:40|107297.7|107247.7|107303.7|107253.7|107303.7|107253.7|107297.7|107247.7|18
1723799990000|2024-08-16 09:19:50|107303.4|107253.4|107307|107257|107307.7|107257.7|107303.4|107253.4|24
1723800000000|2024-08-16 09:20:00|107307.1|107257.1|107305.6|107255.6|107308.2|107258.2|107305.6|107255.6|16
1723800010000|2024-08-16 09:20:10|107304.8|107254.8|107305.1|107255.1|107307.7|107257.7|107304.2|107254.2|14
1723800020000|2024-08-16 09:20:20|107305|107255|107303.8|107253.8|107305|107255|107303.2|107253.2|20
1723800030000|2024-08-16 09:20:30|107304.3|107254.3|107288.7|107263.7|107304.3|107264.1|107287.4|107249.6|29
1723800040000|2024-08-16 09:20:40|107289|107264|107283.3|107258.3|107289.6|107264.6|107283|107258|22
1723800050000|2024-08-16 09:20:50|107282.9|107257.9|107282.3|107257.3|107283.2|107258.2|107281.6|107256.6|17
1723800060000|2024-08-16 09:21:00|107283.1|107258.1|107284.8|107259.8|107285|107260|107283.1|107258.1|27
1723800070000|2024-08-16 09:21:10|107284.6|107259.6|107284.8|107259.8|107285|107260|107283.5|107258.5|18
1723800080000|2024-08-16 09:21:20|107284.4|107259.4|107284.6|107259.6|107284.7|107259.7|107282|107257|19
1723800090000|2024-08-16 09:21:30|107284.7|107259.7|107284.8|107259.8|107285|107260|107284.1|107259.1|12
1723800100000|2024-08-16 09:21:40|107284.6|107259.6|107282.3|107257.3|107284.9|107259.9|107282.3|107257.3|20
1723800110000|2024-08-16 09:21:50|107282.2|107257.2|107279.7|107254.7|107282.2|107257.2|107279.2|107254.2|27
1723800120000|2024-08-16 09:22:00|107280|107255|107279|107254|107280.6|107255.6|107277|107252|24
1723800130000|2024-08-16 09:22:10|107278.5|107253.5|107275.9|107250.9|107279.1|107254.1|107275.9|107250.9|21
1723800140000|2024-08-16 09:22:20|107276.2|107251.2|107273|107248|107276.2|107251.2|107270.8|107245.8|21
1723800150000|2024-08-16 09:22:30|107272.8|107247.8|107273.1|107248.1|107273.6|107248.6|107269.1|107244.1|24
1723800160000|2024-08-16 09:22:40|107272.9|107247.9|107277.7|107252.7|107277.7|107252.7|107268.4|107243.4|14
1723800170000|2024-08-16 09:22:50|107277.4|107252.4|107278.8|107253.8|107279.2|107254.2|107277.4|107252.4|11
1723800180000|2024-08-16 09:23:00|107278.6|107253.6|107276.9|107251.9|107278.6|107253.6|107275.1|107250.1|26
1723800190000|2024-08-16 09:23:10|107276.6|107251.6|107266|107241|107276.6|107251.6|107265.7|107240.7|28
1723800200000|2024-08-16 09:23:20|107265.9|107240.9|107279.7|107229.7|107280.1|107243|107265.9|107229.5|20
1723800210000|2024-08-16 09:23:30|107278.3|107228.3|107274.9|107224.9|107278.4|107228.4|107274.8|107224.8|17
1723800220000|2024-08-16 09:23:40|107275.2|107225.2|107280|107230|107280|107230|107275|107225|15
1723800230000|2024-08-16 09:23:50|107279.8|107229.8|107279.7|107229.7|107280.7|107230.7|107279.6|107229.6|17
1723800240000|2024-08-16 09:24:00|107280.7|107230.7|107278.6|107228.6|107283.4|107233.4|107278.5|107228.5|28
1723800250000|2024-08-16 09:24:10|107278.5|107228.5|107274.2|107224.2|107278.8|107228.8|107273.9|107223.9|25
1723800260000|2024-08-16 09:24:20|107274.3|107224.3|107275.8|107225.8|107275.8|107225.8|107274.3|107224.3|10
1723800270000|2024-08-16 09:24:30|107276.1|107226.1|107278|107228|107278.1|107228.1|107276.1|107226.1|14
1723800280000|2024-08-16 09:24:40|107278.1|107228.1|107278.3|107228.3|107278.5|107228.5|107278.1|107228.1|5
1723800290000|2024-08-16 09:24:50|107278.5|107228.5|107278.4|107228.4|107278.5|107228.5|107278.3|107228.3|5
1723800300000|2024-08-16 09:25:00|107278.1|107228.1|107281.4|107231.4|107281.8|107231.8|107278.1|107228.1|17
1723800310000|2024-08-16 09:25:10|107281.7|107231.7|107286.3|107236.3|107287.7|107237.7|107281.7|107231.7|20
1723800320000|2024-08-16 09:25:20|107286.2|107236.2|107285.3|107235.3|107286.5|107236.5|107285.3|107235.3|12
1723800330000|2024-08-16 09:25:30|107284.3|107234.3|107284.5|107234.5|107284.8|107234.8|107283.5|107233.5|24
1723800340000|2024-08-16 09:25:40|107284.3|107234.3|107283.7|107233.7|107285|107235|107283.1|107233.1|16
1723800350000|2024-08-16 09:25:50|107284.1|107234.1|107283.4|107233.4|107286.6|107236.6|107283.3|107233.3|19
1723800360000|2024-08-16 09:26:00|107283.1|107233.1|107285.1|107235.1|107285.1|107235.1|107283.1|107233.1|12
1723800370000|2024-08-16 09:26:10|107285|107235|107281.1|107231.1|107285.9|107235.9|107279.9|107229.9|20
1723800380000|2024-08-16 09:26:20|107281.2|107231.2|107281.2|107231.2|107281.2|107231.2|107280|107230|12
1723800390000|2024-08-16 09:26:30|107281.3|107231.3|107281.7|107231.7|107281.7|107231.7|107281.1|107231.1|10
1723800400000|2024-08-16 09:26:40|107282|107232|107286.4|107236.4|107287.3|107237.3|107282|107232|20
1723800410000|2024-08-16 09:26:50|107286.2|107236.2|107279.7|107229.7|107286.2|107236.2|107279.6|107229.6|19
1723800420000|2024-08-16 09:27:00|107279.8|107229.8|107281|107231|107281.3|107231.3|107278.8|107228.8|19
1723800430000|2024-08-16 09:27:10|107281.1|107231.1|107281.1|107231.1|107281.4|107231.4|107281|107231|11
1723800440000|2024-08-16 09:27:20|107282.3|107232.3|107285.1|107235.1|107285.9|107235.9|107282.3|107232.3|20
1723800450000|2024-08-16 09:27:30|107285|107235|107285.3|107235.3|107285.3|107235.3|107284.7|107234.7|7
1723800460000|2024-08-16 09:27:40|107284.9|107234.9|107287.3|107237.3|107287.6|107237.6|107284.9|107234.9|15
1723800470000|2024-08-16 09:27:50|107287.2|107237.2|107286.4|107236.4|107288.2|107238.2|107285.5|107235.5|15
1723800480000|2024-08-16 09:28:00|107287.4|107237.4|107290.1|107240.1|107293.9|107243.9|107287.4|107237.4|27
1723800490000|2024-08-16 09:28:10|107289.6|107239.6|107283.8|107233.8|107289.6|107239.6|107283.8|107233.8|18
1723800500000|2024-08-16 09:28:20|107283.1|107233.1|107281.8|107231.8|107283.1|107233.1|107281.4|107231.4|9
1723800510000|2024-08-16 09:28:30|107285.5|107235.5|107290.8|107240.8|107290.9|107240.9|107285.5|107235.5|14
1723800520000|2024-08-16 09:28:40|107291.1|107241.1|107273.6|107223.6|107292|107242|107273.6|107223.6|30
1723800530000|2024-08-16 09:28:50|107274|107224|107244.9|107194.9|107274|107224|107243.4|107193.4|29
1723800540000|2024-08-16 09:29:00|107245.2|107195.2|107242.6|107192.6|107246|107196|107242.6|107192.6|19
1723800550000|2024-08-16 09:29:10|107242.2|107192.2|107233.9|107183.9|107242.2|107192.2|107233.7|107183.7|29
1723800560000|2024-08-16 09:29:20|107234.2|107184.2|107241.3|107191.3|107242|107192|107234.2|107184.2|19
1723800570000|2024-08-16 09:29:30|107241.5|107191.5|107241.6|107191.6|107241.7|107191.7|107240.7|107190.7|15
1723800580000|2024-08-16 09:29:40|107241.5|107191.5|107240.8|107190.8|107244.6|107194.6|107240.8|107190.8|10
1723800590000|2024-08-16 09:29:50|107240.5|107190.5|107233.1|107183.1|107240.5|107190.5|107232.9|107182.9|14
1723800600000|2024-08-16 09:30:00|107233|107183|107232.1|107182.1|107233.3|107183.3|107231.2|107181.2|18
1723800610000|2024-08-16 09:30:10|107232|107182|107230|107180|107232|107182|107229.3|107179.3|17
1723800620000|2024-08-16 09:30:20|107229.7|107179.7|107215.8|107165.8|107229.7|107179.7|107215.8|107165.8|29
1723800630000|2024-08-16 09:30:30|107214.6|107164.6|107196.7|107146.7|107214.6|107164.6|107196.7|107146.7|39
1723800640000|2024-08-16 09:30:40|107197|107147|107193|107143|107198.4|107148.4|107192.4|107142.4|27
1723800650000|2024-08-16 09:30:50|107192.4|107142.4|107199.2|107149.2|107199.4|107149.4|107191.7|107141.7|22
1723800660000|2024-08-16 09:31:00|107199.5|107149.5|107201.4|107151.4|107202.4|107152.4|107198.1|107148.1|29
1723800670000|2024-08-16 09:31:10|107201.3|107151.3|107198.3|107148.3|107201.3|107151.3|107195.9|107145.9|26
1723800680000|2024-08-16 09:31:20|107198.6|107148.6|107206.2|107156.2|107207.2|107157.2|107198.6|107148.6|29
1723800690000|2024-08-16 09:31:30|107205.9|107155.9|107203.9|107153.9|107205.9|107155.9|107201.6|107151.6|21
1723800700000|2024-08-16 09:31:40|107204.1|107154.1|107203.6|107153.6|107205.6|107155.6|107203.4|107153.4|18
1723800710000|2024-08-16 09:31:50|107203.7|107153.7|107203|107153|107203.7|107153.7|107202.6|107152.6|10
1723800720000|2024-08-16 09:32:00|107203.1|107153.1|107198.1|107148.1|107203.1|107153.1|107198.1|107148.1|20
1723800730000|2024-08-16 09:32:10|107196.2|107146.2|107190.9|107140.9|107196.2|107146.2|107190.7|107140.7|16
1723800740000|2024-08-16 09:32:20|107190.5|107140.5|107203.7|107153.7|107204.9|107154.9|107190.5|107140.5|19
1723800750000|2024-08-16 09:32:30|107203.5|107153.5|107196.8|107146.8|107203.5|107153.5|107196.6|107146.6|29
1723800760000|2024-08-16 09:32:40|107196.7|107146.7|107197.6|107147.6|107198|107148|107196.5|107146.5|22
1723800770000|2024-08-16 09:32:50|107198.2|107148.2|107190.3|107140.3|107198.2|107148.2|107190.3|107140.3|22
1723800780000|2024-08-16 09:33:00|107189.4|107139.4|107187.8|107137.8|107189.7|107139.7|107186.6|107136.6|23
1723800790000|2024-08-16 09:33:10|107187.5|107137.5|107184.4|107134.4|107187.5|107137.5|107183.9|107133.9|29
1723800800000|2024-08-16 09:33:20|107184.3|107134.3|107184.6|107134.6|107187.7|107137.7|107184.3|107134.3|27
1723800810000|2024-08-16 09:33:30|107184.7|107134.7|107184.7|107134.7|107184.9|107134.9|107184.7|107134.7|4
1723800820000|2024-08-16 09:33:40|107184.8|107134.8|107185|107135|107185.2|107135.2|107184.8|107134.8|5
1723800830000|2024-08-16 09:33:50|107184.9|107134.9|107184.6|107134.6|107185.1|107135.1|107184.5|107134.5|9
1723800840000|2024-08-16 09:34:00|107184.7|107134.7|107195.4|107145.4|107198.2|107148.2|107184.6|107134.6|32
1723800850000|2024-08-16 09:34:10|107195.5|107145.5|107193.9|107143.9|107196.9|107146.9|107193.6|107143.6|24
1723800860000|2024-08-16 09:34:20|107194.4|107144.4|107193.6|107143.6|107196.3|107146.3|107190.9|107140.9|25
1723800870000|2024-08-16 09:34:30|107193.4|107143.4|107193.9|107143.9|107195.7|107145.7|107193.2|107143.2|12
1723800880000|2024-08-16 09:34:40|107194.2|107144.2|107190.7|107140.7|107195.2|107145.2|107190.7|107140.7|25
1723800890000|2024-08-16 09:34:50|107190.4|107140.4|107188.2|107138.2|107190.4|107140.4|107188.1|107138.1|15
1723800900000|2024-08-16 09:35:00|107188.4|107138.4|107188.3|107138.3|107188.6|107138.6|107187.6|107137.6|16
1723800910000|2024-08-16 09:35:10|107188.6|107138.6|107186.4|107136.4|107188.6|107138.6|107185.9|107135.9|34
1723800920000|2024-08-16 09:35:20|107186.1|107136.1|107187.2|107137.2|107187.7|107137.7|107185.3|107135.3|22
1723800930000|2024-08-16 09:35:30|107187.5|107137.5|107192.2|107142.2|107193.1|107143.1|107187.3|107137.3|21
1723800940000|2024-08-16 09:35:40|107185.1|107135.1|107167.4|107142.4|107185.1|107142.4|107163.1|107125.2|21
1723800950000|2024-08-16 09:35:50|107167.7|107142.7|107146.8|107096.8|107168.3|107143.3|107144.8|107096.7|34
1723800960000|2024-08-16 09:36:00|107146.5|107096.5|107140.8|107090.8|107146.6|107096.6|107140.5|107090.5|34
1723800970000|2024-08-16 09:36:10|107141.6|107091.6|107160|107110|107160.3|107110.3|107141.4|107091.4|36
1723800980000|2024-08-16 09:36:20|107159.9|107109.9|107155.8|107105.8|107161.7|107111.7|107155.4|107105.4|24
1723800990000|2024-08-16 09:36:30|107155.7|107105.7|107153.4|107103.4|107155.7|107105.7|107152.8|107102.8|18
1723801000000|2024-08-16 09:36:40|107153.2|107103.2|107149.9|107099.9|107153.2|107103.2|107149.2|107099.2|17
1723801010000|2024-08-16 09:36:50|107150|107100|107150.3|107100.3|107150.6|107100.6|107150|107100|12
1723801020000|2024-08-16 09:37:00|107150.2|107100.2|107153.6|107103.6|107153.9|107103.9|107150.1|107100.1|17
1723801030000|2024-08-16 09:37:10|107153.7|107103.7|107157.3|107107.3|107158.4|107108.4|107153.7|107103.7|19
1723801040000|2024-08-16 09:37:20|107157.4|107107.4|107153.3|107103.3|107157.4|107107.4|107153.2|107103.2|11
1723801050000|2024-08-16 09:37:30|107153.4|107103.4|107153.1|107103.1|107155.6|107105.6|107153.1|107103.1|11
1723801060000|2024-08-16 09:37:40|107153.4|107103.4|107161.8|107111.8|107161.8|107111.8|107153.4|107103.4|15
1723801070000|2024-08-16 09:37:50|107161.9|107111.9|107164.4|107114.4|107164.8|107114.8|107161.9|107111.9|21
1723801080000|2024-08-16 09:38:00|107164.8|107114.8|107165.4|107115.4|107167.2|107117.2|107164.8|107114.8|18
1723801090000|2024-08-16 09:38:10|107165.5|107115.5|107144.3|107119.3|107165.5|107121.4|107140.3|107114.6|30
1723801100000|2024-08-16 09:38:20|107143.7|107118.7|107145.9|107120.9|107146|107121|107143.2|107118.2|15
1723801110000|2024-08-16 09:38:30|107145.8|107120.8|107143.5|107118.5|107145.9|107120.9|107143.5|107118.5|11
1723801120000|2024-08-16 09:38:40|107143.1|107118.1|107144.9|107119.9|107144.9|107119.9|107143.1|107118.1|10
1723801130000|2024-08-16 09:38:50|107144.7|107119.7|107146.9|107121.9|107147.2|107122.2|107144.6|107119.6|15
1723801140000|2024-08-16 09:39:00|107146.8|107121.8|107157.4|107132.4|107157.7|107132.7|107143.4|107118.4|25
1723801150000|2024-08-16 09:39:10|107157.1|107132.1|107157.2|107132.2|107158|107133|107157|107132|18
1723801160000|2024-08-16 09:39:20|107157.5|107132.5|107157.2|107132.2|107159|107134|107157.1|107132.1|17
1723801170000|2024-08-16 09:39:30|107157.4|107132.4|107153.6|107128.6|107157.4|107132.4|107153.3|107128.3|14
1723801180000|2024-08-16 09:39:40|107153.3|107128.3|107157.7|107132.7|107158|107133|107153.3|107128.3|14
1723801190000|2024-08-16 09:39:50|107157.8|107132.8|107157.6|107132.6|107157.8|107132.8|107157.6|107132.6|3
1723801200000|2024-08-16 09:40:00|107157.9|107132.9|107162.6|107137.6|107162.6|107137.6|107156.9|107131.9|19
1723801210000|2024-08-16 09:40:10|107162.9|107137.9|107170|107145|107171.6|107146.6|107162.9|107137.9|26
1723801220000|2024-08-16 09:40:20|107170.2|107145.2|107171|107146|107171.1|107146.1|107170.1|107145.1|8
1723801230000|2024-08-16 09:40:30|107171.5|107146.5|107170.5|107145.5|107175|107150|107170.5|107145.5|15
1723801240000|2024-08-16 09:40:40|107170.3|107145.3|107161.8|107136.8|107170.3|107145.3|107161.8|107136.8|16
1723801250000|2024-08-16 09:40:50|107161.5|107136.5|107162.9|107137.9|107163.1|107138.1|107161|107136|21
1723801260000|2024-08-16 09:41:00|107162.8|107137.8|107169.4|107144.4|107169.9|107144.9|107162.8|107137.8|23
1723801270000|2024-08-16 09:41:10|107169.1|107144.1|107159.7|107134.7|107169.1|107144.1|107159.1|107134.1|28
1723801280000|2024-08-16 09:41:20|107159.3|107134.3|107162.9|107137.9|107163.2|107138.2|107159.3|107134.3|19
1723801290000|2024-08-16 09:41:30|107163|107138|107163.7|107138.7|107163.7|107138.7|107162.6|107137.6|13
1723801300000|2024-08-16 09:41:40|107163.6|107138.6|107166.1|107141.1|107166.2|107141.2|107163.3|107138.3|11
1723801310000|2024-08-16 09:41:50|107166.2|107141.2|107166.4|107141.4|107166.5|107141.5|107166.2|107141.2|4
1723801320000|2024-08-16 09:42:00|107166.9|107141.9|107172.1|107147.1|107172.2|107147.2|107166.9|107141.9|14
1723801330000|2024-08-16 09:42:10|107174.7|107149.7|107174.5|107149.5|107175|107150|107174.3|107149.3|15
1723801340000|2024-08-16 09:42:20|107172.5|107147.5|107174.2|107149.2|107174.2|107149.2|107172.2|107147.2|13
1723801350000|2024-08-16 09:42:30|107174|107149|107181.5|107156.5|107185.3|107160.3|107173.5|107148.5|20
1723801360000|2024-08-16 09:42:40|107181.6|107156.6|107183.1|107158.1|107183.1|107158.1|107179.8|107154.8|18
1723801370000|2024-08-16 09:42:50|107182.8|107157.8|107179.4|107154.4|107182.8|107157.8|107178.5|107153.5|16
1723801380000|2024-08-16 09:43:00|107179.5|107154.5|107182.6|107157.6|107184.4|107159.4|107179.5|107154.5|20
1723801390000|2024-08-16 09:43:10|107182.5|107157.5|107176.5|107151.5|107182.5|107157.5|107176.5|107151.5|19
1723801400000|2024-08-16 09:43:20|107176.8|107151.8|107182.4|107157.4|107182.4|107157.4|107176.3|107151.3|17
1723801410000|2024-08-16 09:43:30|107182.5|107157.5|107187.3|107162.3|107187.3|107162.3|107182.1|107157.1|15
1723801420000|2024-08-16 09:43:40|107188.5|107163.5|107199.3|107174.3|107200.2|107175.2|107188.2|107163.2|36
1723801430000|2024-08-16 09:43:50|107198.8|107173.8|107193.4|107168.4|107198.8|107173.8|107193.4|107168.4|14
1723801440000|2024-08-16 09:44:00|107195|107170|107210.4|107185.4|107212.9|107187.9|107194.5|107169.5|34
1723801450000|2024-08-16 09:44:10|107210.5|107185.5|107207.5|107182.5|107210.8|107185.8|107207.4|107182.4|27
1723801460000|2024-08-16 09:44:20|107207.2|107182.2|107208.3|107183.3|107208.3|107183.3|107206.2|107181.2|13
1723801470000|2024-08-16 09:44:30|107204.9|107179.9|107199.8|107174.8|107206|107181|107198.3|107173.3|27
1723801480000|2024-08-16 09:44:40|107199.9|107174.9|107201.5|107176.5|107201.5|107176.5|107198.4|107173.4|25
1723801490000|2024-08-16 09:44:50|107201.7|107176.7|107202.4|107177.4|107203.4|107178.4|107201.7|107176.7|13
1723801500000|2024-08-16 09:45:00|107203.7|107178.7|107201.6|107176.6|107203.9|107178.9|107201.3|107176.3|18
1723801510000|2024-08-16 09:45:10|107201.4|107176.4|107199.3|107174.3|107203|107178|107198.3|107173.3|22
1723801520000|2024-08-16 09:45:20|107199.8|107174.8|107198.9|107173.9|107199.8|107174.8|107198.5|107173.5|7
1723801530000|2024-08-16 09:45:30|107199.2|107174.2|107202.9|107177.9|107202.9|107177.9|107199.2|107174.2|8
1723801540000|2024-08-16 09:45:40|107203.2|107178.2|107205.2|107180.2|107205.2|107180.2|107203.2|107178.2|8
1723801550000|2024-08-16 09:45:50|107205.3|107180.3|107205.9|107180.9|107206.8|107181.8|107205|107180|22
1723801560000|2024-08-16 09:46:00|107205.8|107180.8|107204.2|107179.2|107205.8|107180.8|107204.1|107179.1|9
1723801570000|2024-08-16 09:46:10|107204.8|107179.8|107206.2|107181.2|107207.7|107182.7|107204.8|107179.8|27
1723801580000|2024-08-16 09:46:20|107206.4|107181.4|107209.7|107184.7|107209.7|107184.7|107204.9|107179.9|23
1723801590000|2024-08-16 09:46:30|107209.6|107184.6|107218.8|107193.8|107219.2|107194.2|107209.1|107184.1|19
1723801600000|2024-08-16 09:46:40|107218.6|107193.6|107209.7|107184.7|107218.6|107193.6|107208.4|107183.4|18
1723801610000|2024-08-16 09:46:50|107210|107185|107209.1|107184.1|107210.9|107185.9|107209.1|107184.1|22
1723801620000|2024-08-16 09:47:00|107209.2|107184.2|107209.2|107184.2|107209.2|107184.2|107208.6|107183.6|6
1723801630000|2024-08-16 09:47:10|107208.9|107183.9|107221.8|107171.8|107223.7|107188.5|107208.9|107171.8|33
1723801640000|2024-08-16 09:47:20|107221.5|107171.5|107219.7|107169.7|107221.5|107171.5|107218.2|107168.2|21
1723801650000|2024-08-16 09:47:30|107220.1|107170.1|107219.6|107169.6|107220.1|107170.1|107219.6|107169.6|9
1723801660000|2024-08-16 09:47:40|107219.8|107169.8|107217.7|107167.7|107219.9|107169.9|107217.1|107167.1|14
1723801670000|2024-08-16 09:47:50|107218.5|107168.5|107217.5|107167.5|107219.2|107169.2|107217.4|107167.4|11
1723801680000|2024-08-16 09:48:00|107217.7|107167.7|107204.8|107179.8|107219.2|107182.3|107204.8|107167.6|15
1723801690000|2024-08-16 09:48:10|107204.5|107179.5|107201.7|107176.7|107204.5|107179.5|107201.6|107176.6|17
1723801700000|2024-08-16 09:48:20|107201.8|107176.8|107202.2|107177.2|107203.2|107178.2|107201.1|107176.1|17
1723801710000|2024-08-16 09:48:30|107202.3|107177.3|107195|107170|107202.4|107177.4|107194.6|107169.6|18
1723801720000|2024-08-16 09:48:40|107194.8|107169.8|107194.6|107169.6|107195.1|107170.1|107194.4|107169.4|8
1723801730000|2024-08-16 09:48:50|107194.8|107169.8|107193.1|107168.1|107194.8|107169.8|107192.9|107167.9|9
1723801740000|2024-08-16 09:49:00|107193.6|107168.6|107199.8|107174.8|107200.2|107175.2|107193.6|107168.6|17
1723801750000|2024-08-16 09:49:10|107199.5|107174.5|107200.2|107175.2|107200.2|107175.2|107199.2|107174.2|7
1723801760000|2024-08-16 09:49:20|107200.7|107175.7|107193.7|107168.7|107201.4|107176.4|107193.7|107168.7|30
1723801770000|2024-08-16 09:49:30|107193.3|107168.3|107193|107168|107195.7|107170.7|107193|107168|21
1723801780000|2024-08-16 09:49:40|107193.2|107168.2|107192.7|107167.7|107193.2|107168.2|107191.3|107166.3|16
1723801790000|2024-08-16 09:49:50|107192.8|107167.8|107194.4|107169.4|107194.4|107169.4|107192.7|107167.7|11
1723801800000|2024-08-16 09:50:00|107194.7|107169.7|107196.7|107171.7|107196.7|107171.7|107194.7|107169.7|17
1723801810000|2024-08-16 09:50:10|107196.6|107171.6|107200.4|107175.4|107200.5|107175.5|107195.9|107170.9|32
1723801820000|2024-08-16 09:50:20|107200.9|107175.9|107200.7|107175.7|107200.9|107175.9|107200.5|107175.5|10
1723801830000|2024-08-16 09:50:30|107200.1|107175.1|107200.6|107175.6|107200.6|107175.6|107198.5|107173.5|12
1723801840000|2024-08-16 09:50:40|107200.7|107175.7|107211.4|107186.4|107211.4|107186.4|107199.9|107174.9|26
1723801850000|2024-08-16 09:50:50|107210.6|107185.6|107222.5|107197.5|107222.7|107197.7|107210.4|107185.4|25
1723801860000|2024-08-16 09:51:00|107222.1|107197.1|107210.7|107185.7|107222.2|107197.2|107210.7|107185.7|18
1723801870000|2024-08-16 09:51:10|107210.6|107185.6|107201.9|107176.9|107210.6|107185.6|107200|107175|22
1723801880000|2024-08-16 09:51:20|107201.8|107176.8|107180.6|107130.6|107208|107177|107180.3|107130.3|50
1723801890000|2024-08-16 09:51:30|107180.7|107130.7|107177.4|107127.4|107180.8|107130.8|107176.8|107126.8|23
1723801900000|2024-08-16 09:51:40|107178.2|107128.2|107176.1|107126.1|107180.4|107130.4|107175.9|107125.9|18
1723801910000|2024-08-16 09:51:50|107175.6|107125.6|107177.2|107127.2|107178.2|107128.2|107174|107124|26
1723801920000|2024-08-16 09:52:00|107177|107127|107173.6|107123.6|107178.1|107128.1|107173.6|107123.6|19
1723801930000|2024-08-16 09:52:10|107173.7|107123.7|107173.8|107123.8|107173.8|107123.8|107171.9|107121.9|18
1723801940000|2024-08-16 09:52:20|107175.1|107125.1|107177.6|107127.6|107178.1|107128.1|107175.1|107125.1|27
1723801950000|2024-08-16 09:52:30|107165.3|107140.3|107168|107143|107168.4|107143.4|107165.2|107140.2|32
1723801960000|2024-08-16 09:52:40|107167.8|107142.8|107199.5|107174.5|107199.7|107174.7|107167.8|107142.8|31
1723801970000|2024-08-16 09:52:50|107200.3|107175.3|107209.3|107184.3|107209.9|107184.9|107200.3|107175.3|39
1723801980000|2024-08-16 09:53:00|107209|107184|107209.5|107184.5|107214.3|107189.3|107209|107184|27
1723801990000|2024-08-16 09:53:10|107208.9|107183.9|107224.3|107174.3|107226.1|107186|107206.9|107171.8|38
1723802000000|2024-08-16 09:53:20|107224.2|107174.2|107222.5|107172.5|107224.2|107174.2|107222.4|107172.4|16
1723802010000|2024-08-16 09:53:30|107222.8|107172.8|107226.6|107176.6|107228.1|107178.1|107221.9|107171.9|29
1723802020000|2024-08-16 09:53:40|107226.3|107176.3|107222.2|107172.2|107226.7|107176.7|107222.2|107172.2|13
1723802030000|2024-08-16 09:53:50|107222|107172|107234.1|107184.1|107234.1|107184.1|107222|107172|30
1723802040000|2024-08-16 09:54:00|107233.8|107183.8|107232.9|107182.9|107233.8|107183.8|107232.6|107182.6|17
1723802050000|2024-08-16 09:54:10|107233|107183|107233.2|107183.2|107233.3|107183.3|107232.5|107182.5|12
1723802060000|2024-08-16 09:54:20|107232.9|107182.9|107231.3|107181.3|107232.9|107182.9|107228.5|107178.5|21
1723802070000|2024-08-16 09:54:30|107231.5|107181.5|107235|107185|107238.6|107188.6|107231.5|107181.5|17
1723802080000|2024-08-16 09:54:40|107234.9|107184.9|107233.4|107183.4|107235|107185|107233.3|107183.3|20
1723802090000|2024-08-16 09:54:50|107233.7|107183.7|107234.6|107184.6|107234.6|107184.6|107233.5|107183.5|10
1723802100000|2024-08-16 09:55:00|107234.4|107184.4|107234.9|107184.9|107234.9|107184.9|107230.5|107180.5|24
1723802110000|2024-08-16 09:55:10|107234.7|107184.7|107231.8|107181.8|107235.2|107185.2|107228.2|107178.2|28
1723802120000|2024-08-16 09:55:20|107231.7|107181.7|107228.5|107178.5|107231.8|107181.8|107227.5|107177.5|24
1723802130000|2024-08-16 09:55:30|107228.7|107178.7|107228.4|107178.4|107229|107179|107228.1|107178.1|10
1723802140000|2024-08-16 09:55:40|107228.3|107178.3|107225.3|107175.3|107228.3|107178.3|107225.3|107175.3|18
1723802150000|2024-08-16 09:55:50|107225.8|107175.8|107226.3|107176.3|107229.5|107179.5|107225.8|107175.8|24
1723802160000|2024-08-16 09:56:00|107225.7|107175.7|107229.4|107179.4|107229.4|107179.4|107225.7|107175.7|17
1723802170000|2024-08-16 09:56:10|107229.3|107179.3|107228.7|107178.7|107231.6|107181.6|107224.1|107174.1|28
1723802180000|2024-08-16 09:56:20|107228.8|107178.8|107234.9|107184.9|107234.9|107184.9|107228.5|107178.5|26
1723802190000|2024-08-16 09:56:30|107234.8|107184.8|107237.5|107187.5|107238.4|107188.4|107234.8|107184.8|20
1723802200000|2024-08-16 09:56:40|107237.3|107187.3|107252.6|107202.6|107253.8|107203.8|107236.8|107186.8|35
1723802210000|2024-08-16 09:56:50|107252.3|107202.3|107260|107210|107260|107210|107252.3|107202.3|32
1723802220000|2024-08-16 09:57:00|107259.9|107209.9|107260.5|107210.5|107261.2|107211.2|107247.5|107197.5|34
1723802230000|2024-08-16 09:57:10|107260.3|107210.3|107261.6|107211.6|107262.2|107212.2|107260.3|107210.3|23
1723802240000|2024-08-16 09:57:20|107261.9|107211.9|107260.3|107210.3|107262.1|107212.1|107260.2|107210.2|16
1723802250000|2024-08-16 09:57:30|107259.5|107209.5|107247.6|107222.6|107259.7|107222.6|107246.4|107209.3|14
1723802260000|2024-08-16 09:57:40|107247.5|107222.5|107244.7|107219.7|107247.5|107222.5|107244.4|107219.4|11
1723802270000|2024-08-16 09:57:50|107244.6|107219.6|107243.9|107218.9|107247.1|107222.1|107243.9|107218.9|27
1723802280000|2024-08-16 09:58:00|107243.1|107218.1|107241|107216|107243.8|107218.8|107239.6|107214.6|33
1723802290000|2024-08-16 09:58:10|107241.6|107216.6|107241.6|107216.6|107242|107217|107240.9|107215.9|15
1723802300000|2024-08-16 09:58:20|107241.8|107216.8|107238.7|107213.7|107242.5|107217.5|107236.8|107211.8|32
1723802310000|2024-08-16 09:58:30|107238.8|107213.8|107233.7|107208.7|107238.8|107213.8|107233.7|107208.7|25
1723802320000|2024-08-16 09:58:40|107233.6|107208.6|107231.1|107206.1|107233.6|107208.6|107230.7|107205.7|21
1723802330000|2024-08-16 09:58:50|107231|107206|107249.6|107224.6|107250.1|107225.1|107230.1|107205.1|27
1723802340000|2024-08-16 09:59:00|107249.4|107224.4|107247.9|107222.9|107250.3|107225.3|107247.2|107222.2|22
1723802350000|2024-08-16 09:59:10|107248|107223|107248.8|107223.8|107248.8|107223.8|107248|107223|10
1723802360000|2024-08-16 09:59:20|107249.4|107224.4|107250.9|107225.9|107251.2|107226.2|107248.9|107223.9|21
1723802370000|2024-08-16 09:59:30|107251.2|107226.2|107252.1|107227.1|107252.3|107227.3|107250.9|107225.9|14
1723802380000|2024-08-16 09:59:40|107252.4|107227.4|107252.6|107227.6|107253.4|107228.4|107248.3|107223.3|38
1723802390000|2024-08-16 09:59:50|107250.9|107225.9|107247.8|107222.8|107251.5|107226.5|107246.5|107221.5|36
1723802400000|2024-08-16 10:00:00|107247.6|107222.6|107250.4|107225.4|107252|107227|107247.3|107222.3|26
1723802410000|2024-08-16 10:00:10|107251.3|107226.3|107250.5|107225.5|107251.6|107226.6|107250.4|107225.4|16
1723802420000|2024-08-16 10:00:20|107250.4|107225.4|107250.3|107225.3|107250.6|107225.6|107250.2|107225.2|12
1723802430000|2024-08-16 10:00:30|107249.8|107224.8|107249.6|107224.6|107249.9|107224.9|107247.7|107222.7|15
1723802440000|2024-08-16 10:00:40|107249.7|107224.7|107251.1|107226.1|107251.1|107226.1|107249.5|107224.5|10
1723802450000|2024-08-16 10:00:50|107254|107229|107251.5|107226.5|107254|107229|107246|107221|41
1723802460000|2024-08-16 10:01:00|107251.8|107226.8|107254.6|107229.6|107254.6|107229.6|107251.2|107226.2|25
1723802470000|2024-08-16 10:01:10|107254.4|107229.4|107261.4|107236.4|107261.4|107236.4|107253.9|107228.9|30
1723802480000|2024-08-16 10:01:20|107261.5|107236.5|107264.5|107239.5|107265.2|107240.2|107261.4|107236.4|13
1723802490000|2024-08-16 10:01:30|107264.2|107239.2|107265.8|107240.8|107265.9|107240.9|107264.2|107239.2|24
1723802500000|2024-08-16 10:01:40|107265.9|107240.9|107294.6|107244.6|107295.3|107248.6|107265.6|107236|45
1723802510000|2024-08-16 10:01:50|107294.5|107244.5|107305.4|107255.4|107306.9|107256.9|107293.6|107243.6|33
1723802520000|2024-08-16 10:02:00|107306.7|107256.7|107305.5|107255.5|107307.4|107257.4|107304.7|107254.7|23
1723802530000|2024-08-16 10:02:10|107305.4|107255.4|107303.4|107253.4|107306.1|107256.1|107303.3|107253.3|15
1723802540000|2024-08-16 10:02:20|107303.5|107253.5|107305|107255|107307.7|107257.7|107303|107253|20
1723802550000|2024-08-16 10:02:30|107304.9|107254.9|107291.6|107266.6|107320.7|107289.8|107291.6|107254.9|45
1723802560000|2024-08-16 10:02:40|107291.4|107266.4|107291.4|107266.4|107291.7|107266.7|107291.1|107266.1|15
1723802570000|2024-08-16 10:02:50|107291.6|107266.6|107291.6|107266.6|107291.7|107266.7|107291.1|107266.1|14
1723802580000|2024-08-16 10:03:00|107291.8|107266.8|107289.8|107264.8|107293.9|107268.9|107289.6|107264.6|25
1723802590000|2024-08-16 10:03:10|107289.6|107264.6|107287.2|107262.2|107289.6|107264.6|107285.7|107260.7|22
1723802600000|2024-08-16 10:03:20|107287.6|107262.6|107286.8|107261.8|107288.6|107263.6|107286.7|107261.7|13
1723802610000|2024-08-16 10:03:30|107287.1|107262.1|107289.2|107264.2|107289.3|107264.3|107287|107262|14
1723802620000|2024-08-16 10:03:40|107290.2|107265.2|107289.2|107264.2|107291.1|107266.1|107289.2|107264.2|18
1723802630000|2024-08-16 10:03:50|107288.9|107263.9|107289|107264|107289.5|107264.5|107288.9|107263.9|12
1723802640000|2024-08-16 10:04:00|107289.1|107264.1|107287.7|107262.7|107289.1|107264.1|107287.7|107262.7|15
1723802650000|2024-08-16 10:04:10|107287.4|107262.4|107283.2|107258.2|107287.8|107262.8|107283.1|107258.1|23
1723802660000|2024-08-16 10:04:20|107283|107258|107283.5|107258.5|107284.5|107259.5|107283|107258|12
1723802670000|2024-08-16 10:04:30|107283.4|107258.4|107285.2|107260.2|107285.2|107260.2|107283.3|107258.3|6
1723802680000|2024-08-16 10:04:40|107285.4|107260.4|107291.3|107266.3|107291.3|107266.3|107282.3|107257.3|16
1723802690000|2024-08-16 10:04:50|107291.5|107266.5|107287.1|107262.1|107292.6|107267.6|107286.6|107261.6|20
1723802700000|2024-08-16 10:05:00|107286.9|107261.9|107285.5|107260.5|107286.9|107261.9|107282.6|107257.6|23
1723802710000|2024-08-16 10:05:10|107285.6|107260.6|107291.6|107266.6|107292.4|107267.4|107285.6|107260.6|23
1723802720000|2024-08-16 10:05:20|107291.7|107266.7|107292.4|107267.4|107293.4|107268.4|107291.6|107266.6|18
1723802730000|2024-08-16 10:05:30|107292.5|107267.5|107294.8|107269.8|107296.2|107271.2|107292.5|107267.5|20
1723802740000|2024-08-16 10:05:40|107294.7|107269.7|107292.9|107267.9|107294.7|107269.7|107292.6|107267.6|9
1723802750000|2024-08-16 10:05:50|107292.8|107267.8|107292.4|107267.4|107293.2|107268.2|107292.2|107267.2|13
1723802760000|2024-08-16 10:06:00|107292.5|107267.5|107296.6|107271.6|107296.6|107271.6|107292.5|107267.5|12
1723802770000|2024-08-16 10:06:10|107296.5|107271.5|107294.9|107269.9|107296.5|107271.5|107294.4|107269.4|22
1723802780000|2024-08-16 10:06:20|107294.8|107269.8|107293.9|107268.9|107295.3|107270.3|107293.3|107268.3|14
1723802790000|2024-08-16 10:06:30|107293.6|107268.6|107295.6|107270.6|107295.7|107270.7|107293.4|107268.4|17
1723802800000|2024-08-16 10:06:40|107295.5|107270.5|107295.1|107270.1|107295.6|107270.6|107294.3|107269.3|15
1723802810000|2024-08-16 10:06:50|107295|107270|107295.7|107270.7|107296.1|107271.1|107295|107270|17
1723802820000|2024-08-16 10:07:00|107295.8|107270.8|107295.7|107270.7|107295.9|107270.9|107295.6|107270.6|10
1723802830000|2024-08-16 10:07:10|107295.2|107270.2|107292.8|107267.8|107295.3|107270.3|107292.2|107267.2|24
1723802840000|2024-08-16 10:07:20|107293.4|107268.4|107293.6|107268.6|107293.6|107268.6|107292.3|107267.3|17
1723802850000|2024-08-16 10:07:30|107294.2|107269.2|107297.6|107272.6|107297.6|107272.6|107294.2|107269.2|10
1723802860000|2024-08-16 10:07:40|107297.8|107272.8|107318.8|107293.8|107321.4|107296.4|107297.7|107272.7|15
1723802870000|2024-08-16 10:07:50|107318.5|107293.5|107335.3|107285.3|107342.2|107293.5|107318.4|107282|43
1723802880000|2024-08-16 10:08:00|107334.8|107284.8|107346.3|107296.3|107346.4|107296.4|107334.8|107284.8|43
1723802890000|2024-08-16 10:08:10|107345.8|107295.8|107342.5|107292.5|107346.4|107296.4|107341.9|107291.9|28
1723802900000|2024-08-16 10:08:20|107342.3|107292.3|107341.1|107291.1|107342.4|107292.4|107338.6|107288.6|26
1723802910000|2024-08-16 10:08:30|107341.4|107291.4|107343.7|107293.7|107344.1|107294.1|107341.4|107291.4|16
1723802920000|2024-08-16 10:08:40|107342.8|107292.8|107338.9|107288.9|107343|107293|107338.7|107288.7|18
1723802930000|2024-08-16 10:08:50|107338.6|107288.6|107322.2|107297.2|107339.3|107298.7|107320.1|107288.5|34
1723802940000|2024-08-16 10:09:00|107322.3|107297.3|107324|107299|107325.7|107300.7|107322.2|107297.2|19
1723802950000|2024-08-16 10:09:10|107324.2|107299.2|107322.6|107297.6|107324.2|107299.2|107322.2|107297.2|15
1723802960000|2024-08-16 10:09:20|107322.4|107297.4|107323.4|107298.4|107323.4|107298.4|107322.1|107297.1|21
1723802970000|2024-08-16 10:09:30|107324.2|107299.2|107327.6|107302.6|107329|107304|107322.7|107297.7|27
1723802980000|2024-08-16 10:09:40|107328|107303|107328.1|107303.1|107330.3|107305.3|107327.9|107302.9|28
1723802990000|2024-08-16 10:09:50|107328.3|107303.3|107326.1|107301.1|107328.8|107303.8|107326.1|107301.1|11
1723803000000|2024-08-16 10:10:00|107325.1|107300.1|107327.6|107302.6|107327.7|107302.7|107325.1|107300.1|17
1723803010000|2024-08-16 10:10:10|107327.7|107302.7|107340|107290|107343.4|107302.7|107327.7|107290|17
1723803020000|2024-08-16 10:10:20|107339|107289|107335.2|107285.2|107339.1|107289.1|107334.6|107284.6|24
1723803030000|2024-08-16 10:10:30|107334.3|107284.3|107296.6|107271.6|107334.3|107286.6|107296.6|107271.6|32
1723803040000|2024-08-16 10:10:40|107296.7|107271.7|107302|107277|107304.7|107279.7|107296.7|107271.7|34
1723803050000|2024-08-16 10:10:50|107302.1|107277.1|107301.9|107276.9|107302.1|107277.1|107301.3|107276.3|12
1723803060000|2024-08-16 10:11:00|107301.6|107276.6|107323.6|107298.6|107324.1|107299.1|107301.6|107276.6|34
1723803070000|2024-08-16 10:11:10|107324|107299|107329.1|107304.1|107330|107305|107324|107299|27
1723803080000|2024-08-16 10:11:20|107329.5|107304.5|107342.9|107292.9|107352.1|107305.6|107329.5|107292.9|28
1723803090000|2024-08-16 10:11:30|107342.8|107292.8|107337|107287|107342.8|107292.8|107335.9|107285.9|22
1723803100000|2024-08-16 10:11:40|107337.3|107287.3|107337.3|107287.3|107338.5|107288.5|107336.6|107286.6|28
1723803110000|2024-08-16 10:11:50|107337.6|107287.6|107339.3|107289.3|107341.8|107291.8|107337.5|107287.5|21
1723803120000|2024-08-16 10:12:00|107339|107289|107337.2|107287.2|107339.3|107289.3|107335.3|107285.3|29
1723803130000|2024-08-16 10:12:10|107337.4|107287.4|107336|107286|107337.7|107287.7|107334.2|107284.2|22
1723803140000|2024-08-16 10:12:20|107336.1|107286.1|107359.8|107309.8|107359.8|107309.8|107336.1|107286.1|33
1723803150000|2024-08-16 10:12:30|107359.3|107309.3|107350.7|107300.7|107359.4|107309.4|107350.7|107300.7|23
1723803160000|2024-08-16 10:12:40|107351|107301|107346.6|107296.6|107351|107301|107345.8|107295.8|19
1723803170000|2024-08-16 10:12:50|107346.8|107296.8|107348|107298|107348.4|107298.4|107346.8|107296.8|12
1723803180000|2024-08-16 10:13:00|107347.8|107297.8|107338.8|107288.8|107347.9|107297.9|107338.7|107288.7|29
1723803190000|2024-08-16 10:13:10|107339.4|107289.4|107329.7|107304.7|107339.4|107304.9|107326.6|107287.5|28
1723803200000|2024-08-16 10:13:20|107329.9|107304.9|107329.7|107304.7|107330|107305|107329.2|107304.2|14
1723803210000|2024-08-16 10:13:30|107329.9|107304.9|107329.1|107304.1|107330.4|107305.4|107329.1|107304.1|18
1723803220000|2024-08-16 10:13:40|107329|107304|107327.3|107302.3|107329|107304|107326|107301|27
1723803230000|2024-08-16 10:13:50|107327.4|107302.4|107328.6|107303.6|107328.7|107303.7|107327|107302|19
1723803240000|2024-08-16 10:14:00|107328.5|107303.5|107327.7|107302.7|107328.5|107303.5|107326|107301|20
1723803250000|2024-08-16 10:14:10|107327.9|107302.9|107322.4|107297.4|107327.9|107302.9|107322.1|107297.1|23
1723803260000|2024-08-16 10:14:20|107322.2|107297.2|107321.3|107296.3|107322.2|107297.2|107321.2|107296.2|12
1723803270000|2024-08-16 10:14:30|107321.8|107296.8|107327.3|107302.3|107328.4|107303.4|107320.8|107295.8|26
1723803280000|2024-08-16 10:14:40|107327.4|107302.4|107324.9|107299.9|107328|107303|107324.5|107299.5|16
1723803290000|2024-08-16 10:14:50|107324.8|107299.8|107334.9|107284.9|107336.7|107299.9|107324.8|107284|24
1723803300000|2024-08-16 10:15:00|107334.8|107284.8|107337.9|107287.9|107337.9|107287.9|107334|107284|27
1723803310000|2024-08-16 10:15:10|107339.1|107289.1|107344.8|107319.8|107345.3|107320.3|107322|107287.6|34
1723803320000|2024-08-16 10:15:20|107345.3|107320.3|107353|107328|107353|107328|107344.8|107319.8|17
1723803330000|2024-08-16 10:15:30|107352.5|107327.5|107359.3|107334.3|107362.7|107337.7|107352.4|107327.4|34
1723803340000|2024-08-16 10:15:40|107359.8|107334.8|107356.7|107331.7|107363.9|107338.9|107356.6|107331.6|29
1723803350000|2024-08-16 10:15:50|107356.6|107331.6|107349.2|107324.2|107357.3|107332.3|107349|107324|23
1723803360000|2024-08-16 10:16:00|107349.1|107324.1|107353|107328|107353.2|107328.2|107349.1|107324.1|18
1723803370000|2024-08-16 10:16:10|107352.9|107327.9|107349.2|107324.2|107352.9|107327.9|107349.2|107324.2|8
1723803380000|2024-08-16 10:16:20|107349.3|107324.3|107349.8|107324.8|107349.9|107324.9|107349.3|107324.3|10
1723803390000|2024-08-16 10:16:30|107349.7|107324.7|107347.1|107322.1|107349.7|107324.7|107345.3|107320.3|17
1723803400000|2024-08-16 10:16:40|107347|107322|107349.2|107324.2|107355.3|107330.3|107346.5|107321.5|28
1723803410000|2024-08-16 10:16:50|107350.2|107325.2|107359.7|107309.7|107360.9|107325.3|107348.1|107309.4|24
1723803420000|2024-08-16 10:17:00|107359.9|107309.9|107358.5|107308.5|107359.9|107309.9|107358|107308|19
1723803430000|2024-08-16 10:17:10|107358.6|107308.6|107360.3|107310.3|107360.7|107310.7|107358.6|107308.6|12
1723803440000|2024-08-16 10:17:20|107360.2|107310.2|107359.6|107309.6|107367.1|107317.1|107359.6|107309.6|22
1723803450000|2024-08-16 10:17:30|107359.2|107309.2|107356|107306|107359.2|107309.2|107356|107306|15
1723803460000|2024-08-16 10:17:40|107356.2|107306.2|107356|107306|107357.2|107307.2|107356|107306|10
1723803470000|2024-08-16 10:17:50|107355.9|107305.9|107356.1|107306.1|107356.2|107306.2|107355.7|107305.7|14
1723803480000|2024-08-16 10:18:00|107355.6|107305.6|107355.3|107305.3|107356.7|107306.7|107355.3|107305.3|16
1723803490000|2024-08-16 10:18:10|107354.6|107304.6|107355.5|107305.5|107355.5|107305.5|107354.2|107304.2|19
1723803500000|2024-08-16 10:18:20|107355.8|107305.8|107356.5|107306.5|107356.9|107306.9|107355.8|107305.8|11
1723803510000|2024-08-16 10:18:30|107356.6|107306.6|107356.5|107306.5|107359.1|107309.1|107356.2|107306.2|25
1723803520000|2024-08-16 10:18:40|107356.2|107306.2|107367.2|107317.2|107367.3|107317.3|107356.2|107306.2|20
1723803530000|2024-08-16 10:18:50|107367.1|107317.1|107368|107318|107368|107318|107366.1|107316.1|16
1723803540000|2024-08-16 10:19:00|107367.7|107317.7|107367|107317|107370|107320|107362.8|107312.8|36
1723803550000|2024-08-16 10:19:10|107367.1|107317.1|107367.7|107317.7|107367.8|107317.8|107366.4|107316.4|16
1723803560000|2024-08-16 10:19:20|107366.3|107316.3|107361.1|107311.1|107366.3|107316.3|107361|107311|19
1723803570000|2024-08-16 10:19:30|107361.2|107311.2|107365.4|107315.4|107365.4|107315.4|107361.2|107311.2|18
1723803580000|2024-08-16 10:19:40|107366.5|107316.5|107376.9|107326.9|107377.2|107327.2|107366.5|107316.5|36
1723803590000|2024-08-16 10:19:50|107376.5|107326.5|107373.7|107323.7|107376.5|107326.5|107372|107322|23
1723803600000|2024-08-16 10:20:00|107374.1|107324.1|107374.4|107324.4|107375.5|107325.5|107374|107324|24
1723803610000|2024-08-16 10:20:10|107374.2|107324.2|107369.1|107319.1|107374.4|107324.4|107367.4|107317.4|21
1723803620000|2024-08-16 10:20:20|107368.9|107318.9|107375.7|107325.7|107376.5|107326.5|107368.9|107318.9|19
1723803630000|2024-08-16 10:20:30|107375|107325|107374.2|107324.2|107375|107325|107373.4|107323.4|31
1723803640000|2024-08-16 10:20:40|107374.3|107324.3|107374.9|107324.9|107376.2|107326.2|107374.3|107324.3|47
1723803650000|2024-08-16 10:20:50|107375.9|107325.9|107395|107345|107395|107345|107374.3|107324.3|42
1723803660000|2024-08-16 10:21:00|107395.7|107345.7|107390.7|107340.7|107395.7|107345.7|107390.7|107340.7|21
1723803670000|2024-08-16 10:21:10|107390.6|107340.6|107385.6|107335.6|107390.6|107340.6|107384.2|107334.2|20
1723803680000|2024-08-16 10:21:20|107385.5|107335.5|107387|107337|107387.7|107337.7|107385.5|107335.5|26
1723803690000|2024-08-16 10:21:30|107386.8|107336.8|107385.5|107335.5|107386.9|107336.9|107384.7|107334.7|12
1723803700000|2024-08-16 10:21:40|107385.2|107335.2|107387.4|107337.4|107388.2|107338.2|107382.6|107332.6|26
1723803710000|2024-08-16 10:21:50|107387.3|107337.3|107391|107341|107392.5|107342.5|107387.3|107337.3|21
1723803720000|2024-08-16 10:22:00|107390.9|107340.9|107388.7|107338.7|107391|107341|107385.3|107335.3|22
1723803730000|2024-08-16 10:22:10|107388.6|107338.6|107389.9|107339.9|107390.4|107340.4|107388.1|107338.1|26
1723803740000|2024-08-16 10:22:20|107389.8|107339.8|107389.8|107339.8|107390|107340|107389.4|107339.4|10
1723803750000|2024-08-16 10:22:30|107389.5|107339.5|107388.2|107338.2|107389.5|107339.5|107386.4|107336.4|13
1723803760000|2024-08-16 10:22:40|107388.1|107338.1|107387.9|107337.9|107388.2|107338.2|107387.5|107337.5|15
1723803770000|2024-08-16 10:22:50|107387.8|107337.8|107387.8|107337.8|107387.8|107337.8|107387.6|107337.6|4
1723803780000|2024-08-16 10:23:00|107388.1|107338.1|107383.7|107333.7|107388.4|107338.4|107383.5|107333.5|21
1723803790000|2024-08-16 10:23:10|107384.2|107334.2|107382.7|107332.7|107387.2|107337.2|107382.7|107332.7|22
1723803800000|2024-08-16 10:23:20|107383.9|107333.9|107387.7|107337.7|107387.8|107337.8|107382.9|107332.9|19
1723803810000|2024-08-16 10:23:30|107388|107338|107391.9|107341.9|107391.9|107341.9|107388|107338|13
1723803820000|2024-08-16 10:23:40|107392.7|107342.7|107391.6|107341.6|107393.5|107343.5|107391.6|107341.6|17
1723803830000|2024-08-16 10:23:50|107391.4|107341.4|107390.5|107340.5|107391.5|107341.5|107388.9|107338.9|16
1723803840000|2024-08-16 10:24:00|107390.9|107340.9|107390.1|107340.1|107391.5|107341.5|107388.4|107338.4|15
1723803850000|2024-08-16 10:24:10|107390.4|107340.4|107395.3|107345.3|107395.7|107345.7|107390.4|107340.4|18
1723803860000|2024-08-16 10:24:20|107395|107345|107392.6|107342.6|107395.1|107345.1|107392.6|107342.6|12
1723803870000|2024-08-16 10:24:30|107391.3|107341.3|107383|107333|107392.5|107342.5|107383|107333|18
1723803880000|2024-08-16 10:24:40|107382.4|107332.4|107363.2|107313.2|107382.4|107332.4|107363.1|107313.1|24
1723803890000|2024-08-16 10:24:50|107362.7|107312.7|107355.5|107305.5|107362.7|107312.7|107355.1|107305.1|25
1723803900000|2024-08-16 10:25:00|107355.9|107305.9|107355.2|107305.2|107356.6|107306.6|107354.7|107304.7|18
1723803910000|2024-08-16 10:25:10|107355.5|107305.5|107351|107301|107356|107306|107350.3|107300.3|12
1723803920000|2024-08-16 10:25:20|107351.2|107301.2|107351.9|107301.9|107352.1|107302.1|107351.1|107301.1|8
1723803930000|2024-08-16 10:25:30|107351.8|107301.8|107350.7|107300.7|107351.8|107301.8|107350|107300|11
1723803940000|2024-08-16 10:25:40|107350.2|107300.2|107351.6|107301.6|107352.1|107302.1|107344.5|107294.5|24
1723803950000|2024-08-16 10:25:50|107351.4|107301.4|107359.4|107309.4|107359.6|107309.6|107351.1|107301.1|22
1723803960000|2024-08-16 10:26:00|107359.9|107309.9|107353.5|107303.5|107360.4|107310.4|107353.3|107303.3|14
1723803970000|2024-08-16 10:26:10|107353.7|107303.7|107355.1|107305.1|107355.1|107305.1|107353|107303|10
1723803980000|2024-08-16 10:26:20|107354.7|107304.7|107359.7|107309.7|107362.2|107312.2|107352.7|107302.7|18
1723803990000|2024-08-16 10:26:30|107359.6|107309.6|107356.9|107306.9|107359.6|107309.6|107355.1|107305.1|13
1723804000000|2024-08-16 10:26:40|107357.3|107307.3|107356.2|107306.2|107357.9|107307.9|107356|107306|15
1723804010000|2024-08-16 10:26:50|107356.5|107306.5|107355.4|107305.4|107358.7|107308.7|107353|107303|24
1723804020000|2024-08-16 10:27:00|107355.7|107305.7|107357.4|107307.4|107361.3|107311.3|107349.6|107299.6|26
1723804030000|2024-08-16 10:27:10|107357.6|107307.6|107357.6|107307.6|107357.7|107307.7|107357.3|107307.3|5
1723804040000|2024-08-16 10:27:20|107357.5|107307.5|107364.7|107314.7|107364.8|107314.8|107357.5|107307.5|7
1723804050000|2024-08-16 10:27:30|107364.9|107314.9|107364.3|107314.3|107364.9|107314.9|107364.3|107314.3|7
1723804060000|2024-08-16 10:27:40|107364.4|107314.4|107371.3|107321.3|107371.3|107321.3|107363.9|107313.9|9
1723804070000|2024-08-16 10:27:50|107371|107321|107374.5|107324.5|107374.5|107324.5|107367.6|107317.6|12
1723804080000|2024-08-16 10:28:00|107374.7|107324.7|107392.4|107342.4|107394|107344|107374.7|107324.7|26
1723804090000|2024-08-16 10:28:10|107392.1|107342.1|107391.8|107341.8|107393.2|107343.2|107391.1|107341.1|12
1723804100000|2024-08-16 10:28:20|107391.9|107341.9|107392|107342|107393|107343|107391.8|107341.8|16
1723804110000|2024-08-16 10:28:30|107391.9|107341.9|107394.8|107344.8|107395.5|107345.5|107390.3|107340.3|23
1723804120000|2024-08-16 10:28:40|107395.1|107345.1|107391.8|107341.8|107395.1|107345.1|107391.3|107341.3|28
1723804130000|2024-08-16 10:28:50|107391.7|107341.7|107386|107336|107391.7|107341.7|107386|107336|28
1723804140000|2024-08-16 10:29:00|107385.5|107335.5|107388.3|107338.3|107388.5|107338.5|107385.4|107335.4|22
1723804150000|2024-08-16 10:29:10|107388|107338|107383.8|107333.8|107390.1|107340.1|107383.8|107333.8|23
1723804160000|2024-08-16 10:29:20|107382.5|107332.5|107389.1|107339.1|107392.1|107342.1|107382.3|107332.3|25
1723804170000|2024-08-16 10:29:30|107389|107339|107381.6|107331.6|107391.5|107341.5|107380.9|107330.9|25
1723804180000|2024-08-16 10:29:40|107384.4|107334.4|107391.4|107341.4|107392.1|107342.1|107383.4|107333.4|14
1723804190000|2024-08-16 10:29:50|107391.3|107341.3|107394.5|107344.5|107395.4|107345.4|107389.5|107339.5|17
1723804200000|2024-08-16 10:30:00|107394.9|107344.9|107400.8|107350.8|107401.3|107351.3|107394.8|107344.8|21
1723804210000|2024-08-16 10:30:10|107400.7|107350.7|107400.1|107350.1|107404.4|107354.4|107399.6|107349.6|19
1723804220000|2024-08-16 10:30:20|107399.8|107349.8|107398.5|107348.5|107400.2|107350.2|107398|107348|22
1723804230000|2024-08-16 10:30:30|107398.6|107348.6|107395.4|107345.4|107398.7|107348.7|107395.4|107345.4|15
1723804240000|2024-08-16 10:30:40|107395.5|107345.5|107396.1|107346.1|107396.3|107346.3|107395.3|107345.3|13
1723804250000|2024-08-16 10:30:50|107395.9|107345.9|107401.8|107351.8|107403.3|107353.3|107395.8|107345.8|26
1723804260000|2024-08-16 10:31:00|107402|107352|107403|107353|107407.2|107357.2|107402|107352|29
1723804270000|2024-08-16 10:31:10|107403.2|107353.2|107399.6|107349.6|107403.9|107360.6|107384.5|107348|27
1723804280000|2024-08-16 10:31:20|107399.2|107349.2|107399.5|107349.5|107399.7|107349.7|107398.9|107348.9|8
1723804290000|2024-08-16 10:31:30|107400|107350|107399.8|107349.8|107400.4|107350.4|107398.3|107348.3|15
1723804300000|2024-08-16 10:31:40|107399.9|107349.9|107409.9|107359.9|107410.8|107360.8|107399.8|107349.8|31
1723804310000|2024-08-16 10:31:50|107409.4|107359.4|107406.9|107356.9|107409.4|107359.4|107406.5|107356.5|7
1723804320000|2024-08-16 10:32:00|107407|107357|107445.8|107395.8|107446.3|107396.3|107407|107357|27
1723804330000|2024-08-16 10:32:10|107444.1|107394.1|107442.6|107392.6|107447|107397|107442.3|107392.3|30
1723804340000|2024-08-16 10:32:20|107442.2|107392.2|107448.2|107398.2|107448.2|107398.2|107438.6|107388.6|21
1723804350000|2024-08-16 10:32:30|107447.6|107397.6|107442.4|107392.4|107448.6|107398.6|107441.4|107391.4|17
1723804360000|2024-08-16 10:32:40|107442.3|107392.3|107441.4|107391.4|107443.1|107393.1|107441.4|107391.4|10
1723804370000|2024-08-16 10:32:50|107441.1|107391.1|107429.9|107379.9|107441.1|107391.1|107424.4|107374.4|24
1723804380000|2024-08-16 10:33:00|107430.3|107380.3|107439.7|107389.7|107440.2|107390.2|107430.3|107380.3|20
1723804390000|2024-08-16 10:33:10|107439.5|107389.5|107439.2|107389.2|107439.6|107389.6|107438.7|107388.7|11
1723804400000|2024-08-16 10:33:20|107440|107390|107448.4|107398.4|107448.4|107398.4|107439.7|107389.7|19
1723804410000|2024-08-16 10:33:30|107448.3|107398.3|107453.5|107403.5|107454.5|107404.5|107447.7|107397.7|27
1723804420000|2024-08-16 10:33:40|107454.8|107404.8|107461.1|107411.1|107463.8|107413.8|107454.8|107404.8|33
1723804430000|2024-08-16 10:33:50|107461.8|107411.8|107466.2|107416.2|107467.6|107417.6|107461.8|107411.8|25
1723804440000|2024-08-16 10:34:00|107466.5|107416.5|107443.2|107418.2|107466.5|107428.7|107442.8|107416.5|31
1723804450000|2024-08-16 10:34:10|107443.5|107418.5|107438.9|107413.9|107443.7|107418.7|107435.1|107410.1|21
1723804460000|2024-08-16 10:34:20|107438.8|107413.8|107441|107416|107441.9|107416.9|107438.4|107413.4|18
1723804470000|2024-08-16 10:34:30|107438.8|107413.8|107441.5|107416.5|107443.4|107418.4|107438.6|107413.6|20
1723804480000|2024-08-16 10:34:40|107441.4|107416.4|107441.5|107416.5|107441.5|107416.5|107441.1|107416.1|5
1723804490000|2024-08-16 10:34:50|107441.7|107416.7|107441.6|107416.6|107442.2|107417.2|107441.6|107416.6|8
1723804500000|2024-08-16 10:35:00|107441.5|107416.5|107441.8|107416.8|107442.6|107417.6|107440.6|107415.6|17
1723804510000|2024-08-16 10:35:10|107442|107417|107440.8|107415.8|107442|107417|107440.8|107415.8|24
1723804520000|2024-08-16 10:35:20|107441.2|107416.2|107441.7|107416.7|107441.7|107416.7|107439.5|107414.5|25
1723804530000|2024-08-16 10:35:30|107441.6|107416.6|107441.9|107416.9|107442.1|107417.1|107441.5|107416.5|12
1723804540000|2024-08-16 10:35:40|107442|107417|107441.7|107416.7|107442.4|107417.4|107441.5|107416.5|18
1723804550000|2024-08-16 10:35:50|107441.6|107416.6|107444.4|107419.4|107444.4|107419.4|107441.4|107416.4|21
1723804560000|2024-08-16 10:36:00|107445.1|107420.1|107469.9|107419.9|107470|107433.2|107445.1|107419|30
1723804570000|2024-08-16 10:36:10|107470.5|107420.5|107471.5|107421.5|107472.6|107422.6|107469.7|107419.7|22
1723804580000|2024-08-16 10:36:20|107471.7|107421.7|107464.3|107439.3|107476.2|107439.7|107463.7|107420.5|25
1723804590000|2024-08-16 10:36:30|107464.2|107439.2|107476.2|107426.2|107477.9|107439.6|107459.8|107420.2|27
1723804600000|2024-08-16 10:36:40|107475.7|107425.7|107468.9|107418.9|107477.6|107427.6|107468.9|107418.9|32
1723804610000|2024-08-16 10:36:50|107468.8|107418.8|107454.9|107404.9|107468.8|107418.8|107449.5|107399.5|30
1723804620000|2024-08-16 10:37:00|107454.5|107404.5|107437.9|107387.9|107454.6|107404.6|107437.9|107387.9|31
1723804630000|2024-08-16 10:37:10|107438.1|107388.1|107438.8|107388.8|107439.3|107389.3|107438|107388|27
1723804640000|2024-08-16 10:37:20|107438.7|107388.7|107438.4|107388.4|107440|107390|107438.3|107388.3|20
1723804650000|2024-08-16 10:37:30|107438.6|107388.6|107436.8|107386.8|107438.6|107388.6|107433.5|107383.5|24
1723804660000|2024-08-16 10:37:40|107436.4|107386.4|107434.8|107384.8|107441.1|107391.1|107433.6|107383.6|18
1723804670000|2024-08-16 10:37:50|107434.7|107384.7|107435.8|107385.8|107435.9|107385.9|107434|107384|14
1723804680000|2024-08-16 10:38:00|107436.3|107386.3|107435.3|107385.3|107442.3|107392.3|107434.9|107384.9|23
1723804690000|2024-08-16 10:38:10|107434.7|107384.7|107435.1|107385.1|107435.7|107385.7|107433.7|107383.7|16
1723804700000|2024-08-16 10:38:20|107435.4|107385.4|107438.1|107388.1|107441.6|107391.6|107435.4|107385.4|25
1723804710000|2024-08-16 10:38:30|107438.3|107388.3|107441.9|107391.9|107442.7|107392.7|107437.7|107387.7|16
1723804720000|2024-08-16 10:38:40|107443.5|107393.5|107446.1|107396.1|107446.2|107396.2|107443.5|107393.5|17
1723804730000|2024-08-16 10:38:50|107446.8|107396.8|107457.4|107407.4|107461.6|107411.6|107446.8|107396.8|36
1723804740000|2024-08-16 10:39:00|107457.7|107407.7|107463.5|107413.5|107464.5|107414.5|107457.7|107407.7|22
1723804750000|2024-08-16 10:39:10|107462.8|107412.8|107461.4|107411.4|107462.8|107412.8|107460.3|107410.3|12
1723804760000|2024-08-16 10:39:20|107461.7|107411.7|107462.9|107412.9|107463.3|107413.3|107461.7|107411.7|10
1723804770000|2024-08-16 10:39:30|107462.7|107412.7|107463.9|107413.9|107464.2|107414.2|107462.4|107412.4|22
1723804780000|2024-08-16 10:39:40|107464.2|107414.2|107456.7|107406.7|107464.3|107414.3|107456.7|107406.7|27
1723804790000|2024-08-16 10:39:50|107456.2|107406.2|107455.8|107405.8|107456.4|107406.4|107455.7|107405.7|9
1723804800000|2024-08-16 10:40:00|107456|107406|107455.1|107405.1|107456|107406|107454.6|107404.6|18
1723804810000|2024-08-16 10:40:10|107455.5|107405.5|107455.2|107405.2|107456.3|107406.3|107455.2|107405.2|20
1723804820000|2024-08-16 10:40:20|107455.1|107405.1|107455.4|107405.4|107456.4|107406.4|107454|107404|19
1723804830000|2024-08-16 10:40:30|107455.1|107405.1|107454.2|107404.2|107455.1|107405.1|107453.6|107403.6|12
1723804840000|2024-08-16 10:40:40|107454.4|107404.4|107416.4|107391.4|107454.4|107404.4|107416.4|107389.8|24
1723804850000|2024-08-16 10:40:50|107416.6|107391.6|107425.1|107375.1|107425.1|107391.6|107398.2|107352.8|32
1723804860000|2024-08-16 10:41:00|107426.2|107376.2|107428.8|107378.8|107428.8|107378.8|107424.1|107374.1|39
1723804870000|2024-08-16 10:41:10|107429.9|107379.9|107448.3|107398.3|107448.9|107398.9|107426.9|107376.9|37
1723804880000|2024-08-16 10:41:20|107448.9|107398.9|107418.6|107368.6|107450.4|107400.4|107418.6|107368.6|25
1723804890000|2024-08-16 10:41:30|107418.4|107368.4|107418.5|107368.5|107430.7|107380.7|107414|107364|36
1723804900000|2024-08-16 10:41:40|107418.7|107368.7|107417.2|107367.2|107418.7|107368.7|107416.4|107366.4|19
1723804910000|2024-08-16 10:41:50|107417.3|107367.3|107423.5|107373.5|107425.9|107375.9|107417.1|107367.1|21
1723804920000|2024-08-16 10:42:00|107421.2|107371.2|107435.4|107385.4|107436.8|107386.8|107420.8|107370.8|37
1723804930000|2024-08-16 10:42:10|107435|107385|107440.3|107390.3|107444.4|107394.4|107434|107384|30
1723804940000|2024-08-16 10:42:20|107436.3|107386.3|107432.2|107382.2|107436.3|107386.3|107431.9|107381.9|27
1723804950000|2024-08-16 10:42:30|107433.1|107383.1|107429.4|107379.4|107434.7|107384.7|107428.9|107378.9|25
1723804960000|2024-08-16 10:42:40|107428.3|107378.3|107424.2|107374.2|107431.6|107381.6|107424.2|107374.2|26
1723804970000|2024-08-16 10:42:50|107424.3|107374.3|107428.7|107378.7|107430.4|107380.4|107423.3|107373.3|24
1723804980000|2024-08-16 10:43:00|107428.9|107378.9|107427.6|107377.6|107429.9|107379.9|107426.8|107376.8|26
1723804990000|2024-08-16 10:43:10|107427.5|107377.5|107448.5|107398.5|107449.6|107399.6|107427.4|107377.4|35
1723805000000|2024-08-16 10:43:20|107448.4|107398.4|107447.2|107397.2|107448.4|107398.4|107445.9|107395.9|28
1723805010000|2024-08-16 10:43:30|107447.5|107397.5|107437.4|107387.4|107447.6|107397.6|107432.3|107382.3|40
1723805020000|2024-08-16 10:43:40|107437.1|107387.1|107436.3|107386.3|107439.5|107389.5|107435.6|107385.6|26
1723805030000|2024-08-16 10:43:50|107436|107386|107433.1|107383.1|107436|107386|107432.6|107382.6|13
1723805040000|2024-08-16 10:44:00|107432.2|107382.2|107430.3|107380.3|107432.2|107382.2|107426.8|107376.8|27
1723805050000|2024-08-16 10:44:10|107430.5|107380.5|107435.5|107385.5|107435.9|107385.9|107430.5|107380.5|33
1723805060000|2024-08-16 10:44:20|107436.4|107386.4|107436.1|107386.1|107436.8|107386.8|107435.1|107385.1|17
1723805070000|2024-08-16 10:44:30|107435.3|107385.3|107435|107385|107435.7|107385.7|107435|107385|8
1723805080000|2024-08-16 10:44:40|107434.9|107384.9|107446.6|107396.6|107447.3|107397.3|107433.5|107383.5|31
1723805090000|2024-08-16 10:44:50|107446.8|107396.8|107444.3|107394.3|107446.8|107396.8|107443.9|107393.9|22
1723805100000|2024-08-16 10:45:00|107442.8|107392.8|107442|107392|107444|107394|107441.9|107391.9|24
1723805110000|2024-08-16 10:45:10|107441.9|107391.9|107431|107381|107441.9|107391.9|107429.4|107379.4|39
1723805120000|2024-08-16 10:45:20|107431.4|107381.4|107430.9|107380.9|107432.9|107382.9|107424|107374|26
1723805130000|2024-08-16 10:45:30|107430.8|107380.8|107426.7|107376.7|107431|107381|107426.7|107376.7|27
1723805140000|2024-08-16 10:45:40|107426.9|107376.9|107446.1|107396.1|107450.9|107400.9|107425.3|107375.3|44
1723805150000|2024-08-16 10:45:50|107445.8|107395.8|107448.2|107398.2|107448.2|107398.2|107444.3|107394.3|24
1723805160000|2024-08-16 10:46:00|107449.7|107399.7|107460.4|107410.4|107461.6|107411.6|107449.7|107399.7|38
1723805170000|2024-08-16 10:46:10|107458.4|107408.4|107456.5|107406.5|107459.9|107409.9|107454.5|107404.5|15
1723805180000|2024-08-16 10:46:20|107457.5|107407.5|107470.8|107420.8|107470.8|107425.1|107447.5|107407.5|33
1723805190000|2024-08-16 10:46:30|107470.2|107420.2|107481.8|107431.8|107482.8|107432.8|107470.2|107420.2|31
1723805200000|2024-08-16 10:46:40|107482|107432|107480.1|107430.1|107493.9|107443.9|107478.6|107428.6|44
1723805210000|2024-08-16 10:46:50|107480.4|107430.4|107478.6|107428.6|107480.4|107430.4|107477.6|107427.6|24
1723805220000|2024-08-16 10:47:00|107477.7|107427.7|107473.1|107423.1|107477.7|107427.7|107469.8|107419.8|30
1723805230000|2024-08-16 10:47:10|107473.3|107423.3|107476.9|107426.9|107477.4|107427.4|107469.2|107419.2|26
1723805240000|2024-08-16 10:47:20|107476.4|107426.4|107474.8|107424.8|107476.4|107426.4|107473.8|107423.8|16
1723805250000|2024-08-16 10:47:30|107474.7|107424.7|107474.9|107424.9|107475|107425|107472.4|107422.4|17
1723805260000|2024-08-16 10:47:40|107474.8|107424.8|107468.1|107418.1|107475|107425|107468.1|107418.1|19
1723805270000|2024-08-16 10:47:50|107468.3|107418.3|107454.8|107404.8|107468.6|107418.6|107454.6|107404.6|33
1723805280000|2024-08-16 10:48:00|107456|107406|107453.9|107403.9|107458.3|107408.3|107453.4|107403.4|22
1723805290000|2024-08-16 10:48:10|107453.7|107403.7|107465.5|107415.5|107465.6|107415.6|107450.8|107400.8|25
1723805300000|2024-08-16 10:48:20|107465.2|107415.2|107464.6|107414.6|107470.5|107420.5|107463.3|107413.3|21
1723805310000|2024-08-16 10:48:30|107464.8|107414.8|107461.1|107411.1|107465|107415|107456.4|107406.4|41
1723805320000|2024-08-16 10:48:40|107462.3|107412.3|107458.1|107408.1|107464.2|107414.2|107457.8|107407.8|38
1723805330000|2024-08-16 10:48:50|107457.7|107407.7|107457.9|107407.9|107460.3|107410.3|107456.3|107406.3|24
1723805340000|2024-08-16 10:49:00|107457.7|107407.7|107462|107412|107465.2|107415.2|107457|107407|25
1723805350000|2024-08-16 10:49:10|107462.2|107412.2|107463.4|107413.4|107463.6|107413.6|107462.2|107412.2|17
1723805360000|2024-08-16 10:49:20|107463.6|107413.6|107455.6|107405.6|107464|107414|107452.1|107402.1|29
1723805370000|2024-08-16 10:49:30|107455.5|107405.5|107469.6|107419.6|107470.6|107420.6|107455.5|107405.5|35
1723805380000|2024-08-16 10:49:40|107469.3|107419.3|107464.2|107414.2|107469.3|107419.3|107464.2|107414.2|34
1723805390000|2024-08-16 10:49:50|107464.3|107414.3|107460.9|107410.9|107464.3|107414.3|107460.2|107410.2|19
1723805400000|2024-08-16 10:50:00|107461.5|107411.5|107460.1|107410.1|107463|107413|107460.1|107410.1|14
1723805410000|2024-08-16 10:50:10|107459.8|107409.8|107449.4|107399.4|107459.8|107409.8|107447.7|107397.7|30
1723805420000|2024-08-16 10:50:20|107449.3|107399.3|107451.9|107401.9|107451.9|107401.9|107449.3|107399.3|8
1723805430000|2024-08-16 10:50:30|107452.2|107402.2|107452.6|107402.6|107453.8|107403.8|107451.2|107401.2|17
1723805440000|2024-08-16 10:50:40|107452.5|107402.5|107452.8|107402.8|107454|107404|107452.5|107402.5|14
1723805450000|2024-08-16 10:50:50|107452.7|107402.7|107452.6|107402.6|107452.9|107402.9|107451.5|107401.5|8
1723805460000|2024-08-16 10:51:00|107452|107402|107452.7|107402.7|107452.8|107402.8|107451.9|107401.9|12
1723805470000|2024-08-16 10:51:10|107452.6|107402.6|107448.9|107398.9|107452.6|107402.6|107448|107398|23
1723805480000|2024-08-16 10:51:20|107449|107399|107437.4|107412.4|107449|107413|107435.3|107396|30
1723805490000|2024-08-16 10:51:30|107437.3|107412.3|107434.2|107409.2|107437.5|107412.5|107432.8|107407.8|29
1723805500000|2024-08-16 10:51:40|107434.1|107409.1|107423.3|107373.3|107437|107409.2|107420.9|107370.9|40
1723805510000|2024-08-16 10:51:50|107423.2|107373.2|107423.6|107373.6|107424.8|107374.8|107423.1|107373.1|14
1723805520000|2024-08-16 10:52:00|107423.7|107373.7|107421.6|107371.6|107424|107374|107421.6|107371.6|13
1723805530000|2024-08-16 10:52:10|107422|107372|107421.5|107371.5|107422.4|107372.4|107420.5|107370.5|19
1723805540000|2024-08-16 10:52:20|107420.3|107370.3|107421.4|107371.4|107421.4|107371.4|107420|107370|27
1723805550000|2024-08-16 10:52:30|107421.3|107371.3|107422.7|107372.7|107423.1|107373.1|107420.4|107370.4|25
1723805560000|2024-08-16 10:52:40|107422.8|107372.8|107421|107371|107422.8|107372.8|107418.7|107368.7|30
1723805570000|2024-08-16 10:52:50|107420.9|107370.9|107421.1|107371.1|107421.6|107371.6|107420.6|107370.6|29
1723805580000|2024-08-16 10:53:00|107420.9|107370.9|107421.8|107371.8|107423|107373|107420.7|107370.7|22
1723805590000|2024-08-16 10:53:10|107421.5|107371.5|107420|107370|107421.5|107371.5|107418|107368|19
1723805600000|2024-08-16 10:53:20|107420.1|107370.1|107428.5|107378.5|107428.5|107378.5|107406.9|107356.9|28
1723805610000|2024-08-16 10:53:30|107429.5|107379.5|107427.2|107377.2|107429.5|107379.5|107427.2|107377.2|13
1723805620000|2024-08-16 10:53:40|107427|107377|107423.7|107373.7|107431.1|107381.1|107423.7|107373.7|32
1723805630000|2024-08-16 10:53:50|107423.6|107373.6|107422.8|107372.8|107423.6|107373.6|107422.8|107372.8|9
1723805640000|2024-08-16 10:54:00|107422.7|107372.7|107421.4|107371.4|107424.1|107374.1|107419.6|107369.6|38
1723805650000|2024-08-16 10:54:10|107421|107371|107400.3|107350.3|107422.1|107372.1|107398.7|107348.7|36
1723805660000|2024-08-16 10:54:20|107400.8|107350.8|107420.1|107370.1|107422.3|107372.3|107398.3|107348.3|46
1723805670000|2024-08-16 10:54:30|107419.8|107369.8|107416.9|107366.9|107419.8|107369.8|107416.3|107366.3|19
1723805680000|2024-08-16 10:54:40|107416.3|107366.3|107412.6|107362.6|107416.3|107366.3|107411.8|107361.8|18
1723805690000|2024-08-16 10:54:50|107413.3|107363.3|107407.4|107357.4|107414.1|107364.1|107407.4|107357.4|28
1723805700000|2024-08-16 10:55:00|107407.6|107357.6|107407.2|107357.2|107407.7|107357.7|107406.4|107356.4|22
1723805710000|2024-08-16 10:55:10|107407.1|107357.1|107400.1|107350.1|107407.1|107357.1|107398.9|107348.9|20
1723805720000|2024-08-16 10:55:20|107400.4|107350.4|107403.7|107353.7|107403.9|107353.9|107400.4|107350.4|22
1723805730000|2024-08-16 10:55:30|107403.8|107353.8|107402.6|107352.6|107405.1|107355.1|107402.6|107352.6|27
1723805740000|2024-08-16 10:55:40|107402.7|107352.7|107399.7|107349.7|107402.7|107352.7|107399.1|107349.1|27
1723805750000|2024-08-16 10:55:50|107399.9|107349.9|107399.4|107349.4|107400.2|107350.2|107399.4|107349.4|14
1723805760000|2024-08-16 10:56:00|107399.6|107349.6|107401.6|107351.6|107402.6|107352.6|107399.5|107349.5|20
1723805770000|2024-08-16 10:56:10|107401.5|107351.5|107401.6|107351.6|107402.1|107352.1|107401.4|107351.4|11
1723805780000|2024-08-16 10:56:20|107401.5|107351.5|107400.3|107350.3|107401.6|107351.6|107400.3|107350.3|8
1723805790000|2024-08-16 10:56:30|107400.2|107350.2|107398|107348|107400.6|107350.6|107397.9|107347.9|17
1723805800000|2024-08-16 10:56:40|107397.8|107347.8|107406|107356|107412|107362|107397.3|107347.3|29
1723805810000|2024-08-16 10:56:50|107406.4|107356.4|107407.9|107357.9|107410.1|107360.1|107406.4|107356.4|16
1723805820000|2024-08-16 10:57:00|107408.1|107358.1|107423.1|107373.1|107426.6|107376.6|107408.1|107358.1|35
1723805830000|2024-08-16 10:57:10|107423.3|107373.3|107429.9|107379.9|107431.8|107381.8|107423.3|107373.3|30
1723805840000|2024-08-16 10:57:20|107430.1|107380.1|107426.4|107376.4|107430.3|107380.3|107426.2|107376.2|25
1723805850000|2024-08-16 10:57:30|107426.3|107376.3|107427|107377|107427|107377|107425.1|107375.1|26
1723805860000|2024-08-16 10:57:40|107426.9|107376.9|107427.6|107377.6|107427.6|107377.6|107426.3|107376.3|18
1723805870000|2024-08-16 10:57:50|107428|107378|107426.6|107376.6|107429.8|107379.8|107426.2|107376.2|39
1723805880000|2024-08-16 10:58:00|107426.5|107376.5|107427|107377|107430.8|107380.8|107426.5|107376.5|34
1723805890000|2024-08-16 10:58:10|107427.3|107377.3|107428.5|107378.5|107428.9|107378.9|107427|107377|20
1723805900000|2024-08-16 10:58:20|107428.2|107378.2|107428.8|107378.8|107434.1|107384.1|107427.4|107377.4|34
1723805910000|2024-08-16 10:58:30|107428.3|107378.3|107422.5|107372.5|107428.3|107378.3|107422.4|107372.4|25
1723805920000|2024-08-16 10:58:40|107422.4|107372.4|107402.9|107352.9|107422.4|107372.4|107400.1|107350.1|44
1723805930000|2024-08-16 10:58:50|107402.7|107352.7|107399.4|107349.4|107402.7|107352.7|107399.3|107349.3|36
1723805940000|2024-08-16 10:59:00|107399.3|107349.3|107401.7|107351.7|107403.3|107353.3|107399.1|107349.1|28
1723805950000|2024-08-16 10:59:10|107401.5|107351.5|107401.3|107351.3|107404.8|107354.8|107400.9|107350.9|28
1723805960000|2024-08-16 10:59:20|107401.6|107351.6|107401.4|107351.4|107402.6|107352.6|107397.3|107347.3|36
1723805970000|2024-08-16 10:59:30|107401.2|107351.2|107402.6|107352.6|107404|107354|107399.6|107349.6|29
1723805980000|2024-08-16 10:59:40|107403.2|107353.2|107400.9|107350.9|107403.9|107353.9|107400.6|107350.6|32
1723805990000|2024-08-16 10:59:50|107400.8|107350.8|107400.4|107350.4|107404.8|107354.8|107398.2|107348.2|33
1723806000000|2024-08-16 11:00:00|107398.8|107348.8|107383.2|107358.2|107398.8|107359|107379.8|107340.7|47
1723806010000|2024-08-16 11:00:10|107383.4|107358.4|107383.3|107358.3|107383.8|107358.8|107379.5|107354.5|47
1723806020000|2024-08-16 11:00:20|107383.5|107358.5|107422|107372|107424.2|107389|107383.4|107358.4|46
1723806030000|2024-08-16 11:00:30|107423|107373|107419.9|107369.9|107423|107373|107415.7|107365.7|36
1723806040000|2024-08-16 11:00:40|107420.3|107370.3|107402.5|107352.5|107420.3|107370.3|107401.2|107351.2|42
1723806050000|2024-08-16 11:00:50|107402|107352|107379.1|107354.1|107402.5|107359.6|107379.1|107344.1|47
1723806060000|2024-08-16 11:01:00|107379.2|107354.2|107377.5|107352.5|107381.2|107356.2|107377.5|107352.5|37
1723806070000|2024-08-16 11:01:10|107377.3|107352.3|107379.6|107354.6|107380.2|107355.2|107374.8|107349.8|38
1723806080000|2024-08-16 11:01:20|107379.4|107354.4|107380|107355|107380.4|107355.4|107378.4|107353.4|19
1723806090000|2024-08-16 11:01:30|107380.1|107355.1|107377.3|107327.3|107382.2|107355.2|107372.6|107322.6|42
1723806100000|2024-08-16 11:01:40|107377.5|107327.5|107377.8|107327.8|107383.8|107333.8|107377.5|107327.5|33
1723806110000|2024-08-16 11:01:50|107377.2|107327.2|107377.2|107327.2|107382.6|107332.6|107376.9|107326.9|34
1723806120000|2024-08-16 11:02:00|107377.3|107327.3|107394.4|107344.4|107395.1|107345.1|107377.3|107327.3|39
1723806130000|2024-08-16 11:02:10|107393.7|107343.7|107404.2|107354.2|107404.4|107354.4|107393.7|107343.7|29
1723806140000|2024-08-16 11:02:20|107404.4|107354.4|107393.2|107343.2|107405.3|107355.3|107392.9|107342.9|48
1723806150000|2024-08-16 11:02:30|107393.1|107343.1|107396.5|107346.5|107396.5|107346.5|107393.1|107343.1|25
1723806160000|2024-08-16 11:02:40|107397.3|107347.3|107400.8|107350.8|107400.8|107350.8|107394.9|107344.9|33
1723806170000|2024-08-16 11:02:50|107397.2|107347.2|107399.7|107349.7|107399.7|107349.7|107393.4|107343.4|39
1723806180000|2024-08-16 11:03:00|107400|107350|107397.6|107347.6|107404|107354|107397.1|107347.1|33
1723806190000|2024-08-16 11:03:10|107398.1|107348.1|107399.9|107349.9|107399.9|107349.9|107396.9|107346.9|19
1723806200000|2024-08-16 11:03:20|107400.9|107350.9|107404.2|107354.2|107404.4|107354.4|107400.9|107350.9|26
1723806210000|2024-08-16 11:03:30|107404.5|107354.5|107404.7|107354.7|107405|107355|107403.4|107353.4|20
1723806220000|2024-08-16 11:03:40|107404.2|107354.2|107406.8|107381.8|107406.9|107381.9|107397.8|107354.2|29
1723806230000|2024-08-16 11:03:50|107406.7|107381.7|107410|107385|107410|107385|107406.7|107381.7|16
1723806240000|2024-08-16 11:04:00|107410.7|107385.7|107412.9|107387.9|107414.3|107389.3|107410.4|107385.4|22
1723806250000|2024-08-16 11:04:10|107413.3|107388.3|107414.6|107389.6|107415.9|107390.9|107410.8|107385.8|39
1723806260000|2024-08-16 11:04:20|107415.7|107390.7|107418.3|107393.3|107418.4|107393.4|107415.7|107390.7|18
1723806270000|2024-08-16 11:04:30|107417.8|107392.8|107411.5|107386.5|107419.1|107394.1|107410.4|107385.4|31
1723806280000|2024-08-16 11:04:40|107411.9|107386.9|107414.7|107389.7|107414.7|107389.7|107411.1|107386.1|17
1723806290000|2024-08-16 11:04:50|107414.8|107389.8|107411.8|107386.8|107414.8|107389.8|107410.8|107385.8|18
1723806300000|2024-08-16 11:05:00|107410.9|107385.9|107418.7|107393.7|107418.9|107393.9|107410.9|107385.9|26
1723806310000|2024-08-16 11:05:10|107418.9|107393.9|107408.6|107383.6|107418.9|107393.9|107408.6|107383.6|31
1723806320000|2024-08-16 11:05:20|107408.5|107383.5|107411.9|107386.9|107411.9|107386.9|107407.8|107382.8|11
1723806330000|2024-08-16 11:05:30|107413|107388|107414.9|107389.9|107414.9|107389.9|107411.8|107386.8|16
1723806340000|2024-08-16 11:05:40|107415.2|107390.2|107415.1|107390.1|107415.2|107390.2|107414.9|107389.9|4
1723806350000|2024-08-16 11:05:50|107415.4|107390.4|107416.1|107391.1|107416.1|107391.1|107415.4|107390.4|4
1723806360000|2024-08-16 11:06:00|107415.4|107390.4|107410.3|107385.3|107416.2|107391.2|107410.3|107385.3|18
1723806370000|2024-08-16 11:06:10|107410.7|107385.7|107414.7|107389.7|107415.9|107390.9|107410.4|107385.4|24
1723806380000|2024-08-16 11:06:20|107414.6|107389.6|107439.3|107389.3|107443.1|107393.1|107414|107381|54
1723806390000|2024-08-16 11:06:30|107439|107389|107447.6|107397.6|107447.8|107397.8|107439|107389|34
1723806400000|2024-08-16 11:06:40|107447.5|107397.5|107449.5|107399.5|107450.8|107400.8|107447|107397|26
1723806410000|2024-08-16 11:06:50|107449.9|107399.9|107457.2|107407.2|107457.3|107407.3|107449.9|107399.9|22
1723806420000|2024-08-16 11:07:00|107457|107407|107454|107404|107457.4|107407.4|107454|107404|14
1723806430000|2024-08-16 11:07:10|107453.9|107403.9|107457|107407|107471.5|107421.5|107453|107403|24
1723806440000|2024-08-16 11:07:20|107457.4|107407.4|107456.7|107406.7|107457.4|107407.4|107455.5|107405.5|13
1723806450000|2024-08-16 11:07:30|107456.2|107406.2|107479.9|107429.9|107480.3|107430.3|107455.8|107405.8|24
1723806460000|2024-08-16 11:07:40|107480|107430|107478.6|107428.6|107481.4|107431.4|107477.7|107427.7|39
1723806470000|2024-08-16 11:07:50|107479.1|107429.1|107478.6|107428.6|107479.1|107429.1|107476.9|107426.9|29
1723806480000|2024-08-16 11:08:00|107482.1|107432.1|107486.9|107436.9|107487.3|107437.3|107482.1|107432.1|33
1723806490000|2024-08-16 11:08:10|107488.1|107438.1|107487.3|107437.3|107492.3|107442.3|107487|107437|35
1723806500000|2024-08-16 11:08:20|107487.4|107437.4|107509|107459|107509.2|107459.2|107487.4|107437.4|27
1723806510000|2024-08-16 11:08:30|107510.6|107460.6|107501|107476|107514|107477|107499.3|107460|35
1723806520000|2024-08-16 11:08:40|107500.2|107475.2|107496.4|107471.4|107501|107476|107494.5|107469.5|33
1723806530000|2024-08-16 11:08:50|107496.5|107471.5|107497.4|107472.4|107497.5|107472.5|107496.5|107471.5|11
1723806540000|2024-08-16 11:09:00|107497.6|107472.6|107497.3|107472.3|107497.7|107472.7|107494.3|107469.3|22
1723806550000|2024-08-16 11:09:10|107497|107472|107495.7|107470.7|107497|107472|107493.9|107468.9|17
1723806560000|2024-08-16 11:09:20|107495.6|107470.6|107521|107471|107522.4|107472.4|107495.6|107459.8|46
1723806570000|2024-08-16 11:09:30|107520.9|107470.9|107523.9|107473.9|107525.2|107475.2|107520.4|107470.4|24
1723806580000|2024-08-16 11:09:40|107523.4|107473.4|107515|107465|107524.1|107474.1|107515|107465|34
1723806590000|2024-08-16 11:09:50|107515.2|107465.2|107505.7|107480.7|107515.9|107481|107505.3|107463|37
1723806600000|2024-08-16 11:10:00|107505.8|107480.8|107499.8|107474.8|107506.1|107481.1|107499.2|107474.2|14
1723806610000|2024-08-16 11:10:10|107499.2|107474.2|107499.7|107474.7|107501.7|107476.7|107499.2|107474.2|22
1723806620000|2024-08-16 11:10:20|107500|107475|107499.4|107474.4|107500.5|107475.5|107498.9|107473.9|13
1723806630000|2024-08-16 11:10:30|107499.9|107474.9|107506.5|107481.5|107508.8|107483.8|107499.3|107474.3|28
1723806640000|2024-08-16 11:10:40|107506.4|107481.4|107520|107495|107523.7|107498.7|107506.1|107481.1|34
1723806650000|2024-08-16 11:10:50|107519.9|107494.9|107522.7|107497.7|107523.4|107498.4|107518|107493|28
1723806660000|2024-08-16 11:11:00|107525.2|107500.2|107529.6|107504.6|107529.6|107504.6|107524|107499|24
1723806670000|2024-08-16 11:11:10|107529.5|107504.5|107531.8|107506.8|107534.7|107509.7|107529.5|107504.5|13
1723806680000|2024-08-16 11:11:20|107532|107507|107544.3|107494.3|107545.4|107507|107531.7|107492.3|17
1723806690000|2024-08-16 11:11:30|107543.8|107493.8|107541.6|107491.6|107544.5|107494.5|107540.5|107490.5|19
1723806700000|2024-08-16 11:11:40|107542.6|107492.6|107545.5|107495.5|107545.7|107495.7|107542.1|107492.1|19
1723806710000|2024-08-16 11:11:50|107545.7|107495.7|107543|107493|107545.9|107495.9|107542.2|107492.2|16
1723806720000|2024-08-16 11:12:00|107543.1|107493.1|107543.5|107493.5|107545|107508.1|107530.8|107493.1|18
1723806730000|2024-08-16 11:12:10|107544.2|107494.2|107542.1|107492.1|107545.3|107495.3|107541.8|107491.8|19
1723806740000|2024-08-16 11:12:20|107542.2|107492.2|107513|107463|107542.2|107492.2|107511.9|107461.9|35
1723806750000|2024-08-16 11:12:30|107512.5|107462.5|107514.1|107464.1|107514.1|107480.9|107494.2|107456.6|41
1723806760000|2024-08-16 11:12:40|107514.3|107464.3|107500.9|107475.9|107515.1|107476.9|107500.9|107462.2|29
1723806770000|2024-08-16 11:12:50|107501.1|107476.1|107522.2|107497.2|107522.2|107497.2|107498.4|107459.2|42
1723806780000|2024-08-16 11:13:00|107520.9|107495.9|107524.6|107474.6|107528.8|107497.9|107520.9|107474.6|25
1723806790000|2024-08-16 11:13:10|107524.5|107474.5|107521.3|107496.3|107528.8|107496.3|107520.1|107474.5|17
1723806800000|2024-08-16 11:13:20|107522|107497|107529|107479|107535|107497.9|107519.2|107476.3|33
1723806810000|2024-08-16 11:13:30|107529.2|107479.2|107523.8|107473.8|107532.7|107482.7|107523.8|107473.8|19
1723806820000|2024-08-16 11:13:40|107524.3|107474.3|107512.7|107462.7|107524.8|107474.8|107511.8|107461.8|21
1723806830000|2024-08-16 11:13:50|107512.8|107462.8|107515.5|107465.5|107515.5|107465.5|107508.8|107458.8|16
1723806840000|2024-08-16 11:14:00|107515.1|107465.1|107514.9|107464.9|107516.6|107466.6|107512.9|107462.9|19
1723806850000|2024-08-16 11:14:10|107514.7|107464.7|107490.7|107440.7|107514.7|107464.7|107490.7|107440.7|30
1723806860000|2024-08-16 11:14:20|107490.8|107440.8|107488.9|107438.9|107490.8|107440.8|107486.6|107436.6|22
1723806870000|2024-08-16 11:14:30|107488.8|107438.8|107484.9|107434.9|107488.8|107438.8|107478.8|107428.8|23
1723806880000|2024-08-16 11:14:40|107485.3|107435.3|107482.1|107432.1|107485.3|107435.3|107482|107432|14
1723806890000|2024-08-16 11:14:50|107482.5|107432.5|107480.5|107430.5|107482.6|107432.6|107478.6|107428.6|25
1723806900000|2024-08-16 11:15:00|107480.4|107430.4|107458.4|107433.4|107480.7|107437.2|107457.6|107424.7|32
1723806910000|2024-08-16 11:15:10|107461.1|107436.1|107465.9|107440.9|107467.7|107442.7|107450.7|107412.7|29
1723806920000|2024-08-16 11:15:20|107466.3|107441.3|107463.8|107438.8|107466.7|107441.7|107463.5|107438.5|18
1723806930000|2024-08-16 11:15:30|107461.3|107436.3|107462.6|107437.6|107463.9|107438.9|107460.5|107435.5|19
1723806940000|2024-08-16 11:15:40|107462.9|107437.9|107461.4|107436.4|107463.2|107438.2|107461.4|107436.4|11
1723806950000|2024-08-16 11:15:50|107461.7|107436.7|107461.8|107436.8|107462.6|107437.6|107459.1|107434.1|21
1723806960000|2024-08-16 11:16:00|107462.2|107437.2|107500.7|107450.7|107500.7|107450.7|107462.2|107437.2|8
1723806970000|2024-08-16 11:16:10|107500.6|107450.6|107479.8|107454.8|107500.6|107455.6|107479.5|107444.9|32
1723806980000|2024-08-16 11:16:20|107480.1|107455.1|107511|107461|107513|107472.1|107480.1|107455.1|38
1723806990000|2024-08-16 11:16:30|107511.1|107461.1|107510.9|107460.9|107511.1|107461.1|107510.4|107460.4|5
1723807000000|2024-08-16 11:16:40|107510.2|107460.2|107520.6|107470.6|107524.5|107474.5|107510.2|107460.2|33
1723807010000|2024-08-16 11:16:50|107521.3|107471.3|107521.7|107471.7|107524.1|107474.1|107520.2|107470.2|15
1723807020000|2024-08-16 11:17:00|107521.9|107471.9|107521.5|107471.5|107522.5|107472.5|107521.2|107471.2|13
1723807030000|2024-08-16 11:17:10|107521.2|107471.2|107526.3|107476.3|107529.7|107479.7|107519.4|107469.4|30
1723807040000|2024-08-16 11:17:20|107525.9|107475.9|107529|107479|107533.4|107483.4|107524.4|107474.4|15
1723807050000|2024-08-16 11:17:30|107532.3|107482.3|107530.5|107480.5|107532.9|107482.9|107530.2|107480.2|19
1723807060000|2024-08-16 11:17:40|107529.7|107479.7|107525.8|107475.8|107529.7|107479.7|107516.6|107466.6|26
1723807070000|2024-08-16 11:17:50|107526|107476|107522.1|107472.1|107529.8|107479.8|107519.7|107469.7|26
1723807080000|2024-08-16 11:18:00|107521.8|107471.8|107526|107476|107528.1|107478.1|107521.8|107471.8|22
1723807090000|2024-08-16 11:18:10|107525.7|107475.7|107514.5|107464.5|107526.8|107476.8|107514.5|107464.5|27
1723807100000|2024-08-16 11:18:20|107514.8|107464.8|107520.3|107470.3|107521.8|107471.8|107514.4|107464.4|14
1723807110000|2024-08-16 11:18:30|107520.2|107470.2|107536.2|107486.2|107536.2|107486.2|107519.9|107469.9|25
1723807120000|2024-08-16 11:18:40|107536.1|107486.1|107541.3|107491.3|107542.1|107492.1|107536.1|107486.1|17
1723807130000|2024-08-16 11:18:50|107541.2|107491.2|107535.3|107485.3|107541.2|107491.2|107535.3|107485.3|21
1723807140000|2024-08-16 11:19:00|107534.7|107484.7|107524.8|107474.8|107535.2|107485.2|107524.8|107474.8|25
1723807150000|2024-08-16 11:19:10|107525.5|107475.5|107522.8|107472.8|107525.5|107475.5|107522.8|107472.8|16
1723807160000|2024-08-16 11:19:20|107522.7|107472.7|107522.3|107472.3|107523.4|107473.4|107522.1|107472.1|17
1723807170000|2024-08-16 11:19:30|107522.7|107472.7|107525.6|107475.6|107529.1|107479.1|107522.6|107472.6|18
1723807180000|2024-08-16 11:19:40|107525.7|107475.7|107525.5|107475.5|107526.5|107476.5|107524|107474|13
1723807190000|2024-08-16 11:19:50|107525.4|107475.4|107528.7|107478.7|107529.7|107479.7|107524.1|107474.1|21
1723807200000|2024-08-16 11:20:00|107529.4|107479.4|107530.7|107480.7|107531.7|107481.7|107527.9|107477.9|20
1723807210000|2024-08-16 11:20:10|107530.9|107480.9|107527.2|107477.2|107531.2|107481.2|107526.8|107476.8|17
1723807220000|2024-08-16 11:20:20|107527.5|107477.5|107531.6|107481.6|107532.6|107482.6|107527.3|107477.3|14
1723807230000|2024-08-16 11:20:30|107533.3|107483.3|107540.2|107490.2|107540.3|107490.3|107532.6|107482.6|14
1723807240000|2024-08-16 11:20:40|107540.5|107490.5|107538.5|107488.5|107541.5|107491.5|107538.5|107488.5|12
1723807250000|2024-08-16 11:20:50|107537.1|107487.1|107536.7|107486.7|107537.4|107487.4|107534.6|107484.6|14
1723807260000|2024-08-16 11:21:00|107536.5|107486.5|107536.1|107486.1|107536.5|107486.5|107536.1|107486.1|6
1723807270000|2024-08-16 11:21:10|107536.4|107486.4|107536.4|107486.4|107537.5|107487.5|107536.2|107486.2|16
1723807280000|2024-08-16 11:21:20|107536.2|107486.2|107535.4|107485.4|107536.2|107486.2|107532.9|107482.9|18
1723807290000|2024-08-16 11:21:30|107536|107486|107529.5|107479.5|107536|107486|107528.9|107478.9|16
1723807300000|2024-08-16 11:21:40|107529.6|107479.6|107527.8|107477.8|107530.4|107480.4|107527.4|107477.4|16
1723807310000|2024-08-16 11:21:50|107529|107479|107531.3|107481.3|107531.3|107481.3|107529|107479|11
1723807320000|2024-08-16 11:22:00|107531.9|107481.9|107536.2|107486.2|107537|107487|107531.9|107481.9|17
1723807330000|2024-08-16 11:22:10|107537.6|107487.6|107533.2|107483.2|107537.6|107487.6|107532.9|107482.9|17
1723807340000|2024-08-16 11:22:20|107533|107483|107528.6|107478.6|107533|107483|107527.4|107477.4|7
1723807350000|2024-08-16 11:22:30|107527.7|107477.7|107526|107476|107528.1|107478.1|107525.1|107475.1|20
1723807360000|2024-08-16 11:22:40|107526.4|107476.4|107527.8|107477.8|107528.3|107478.3|107526.2|107476.2|10
1723807370000|2024-08-16 11:22:50|107528.3|107478.3|107523.3|107473.3|107528.3|107478.3|107523.3|107473.3|13
1723807380000|2024-08-16 11:23:00|107523|107473|107523.2|107473.2|107523.2|107473.2|107521.7|107471.7|6
1723807390000|2024-08-16 11:23:10|107523.1|107473.1|107525.9|107475.9|107526.2|107476.2|107523.1|107473.1|8
1723807400000|2024-08-16 11:23:20|107524|107474|107524.2|107474.2|107524.6|107474.6|107523.8|107473.8|10
1723807410000|2024-08-16 11:23:30|107524.4|107474.4|107524.4|107474.4|107524.5|107474.5|107524.4|107474.4|3
1723807420000|2024-08-16 11:23:40|107525.1|107475.1|107535.9|107485.9|107538.4|107488.4|107525.1|107475.1|22
1723807430000|2024-08-16 11:23:50|107536.1|107486.1|107546.7|107496.7|107548|107498|107532.5|107482.5|17
1723807440000|2024-08-16 11:24:00|107546.2|107496.2|107555.8|107530.8|107555.9|107530.8|107546.2|107496.2|19
1723807450000|2024-08-16 11:24:10|107556.1|107531.1|107538.5|107513.5|107556.1|107531.1|107535.8|107510.8|36
1723807460000|2024-08-16 11:24:20|107539.3|107514.3|107536.8|107511.8|107541.3|107516.3|107535.9|107510.9|34
1723807470000|2024-08-16 11:24:30|107537.3|107512.3|107540.4|107515.4|107541.4|107516.4|107537.3|107512.3|12
1723807480000|2024-08-16 11:24:40|107540.1|107515.1|107555.3|107505.3|107556.3|107515.3|107538.8|107502.4|14
1723807490000|2024-08-16 11:24:50|107554.6|107504.6|107555.6|107505.6|107559.8|107509.8|107548.7|107498.7|29
1723807500000|2024-08-16 11:25:00|107556.2|107506.2|107541.5|107516.5|107557.9|107518.3|107540.6|107506.2|22
1723807510000|2024-08-16 11:25:10|107541|107516|107540.1|107515.1|107541.2|107516.2|107536.8|107511.8|18
1723807520000|2024-08-16 11:25:20|107541.2|107516.2|107539.5|107514.5|107542.7|107517.7|107539.5|107514.5|21
1723807530000|2024-08-16 11:25:30|107539.1|107514.1|107541.9|107516.9|107541.9|107516.9|107538.7|107513.7|17
1723807540000|2024-08-16 11:25:40|107542.2|107517.2|107534.5|107509.5|107542.2|107517.2|107533.4|107508.4|18
1723807550000|2024-08-16 11:25:50|107534.3|107509.3|107532.2|107507.2|107535.4|107510.4|107532.2|107507.2|23
1723807560000|2024-08-16 11:26:00|107532.7|107507.7|107515|107465|107533|107508|107514.6|107464.6|28
1723807570000|2024-08-16 11:26:10|107514.2|107464.2|107493.2|107468.2|107514.2|107475.7|107491.3|107461.9|49
1723807580000|2024-08-16 11:26:20|107492.8|107467.8|107488.9|107463.9|107495.4|107470.4|107488.9|107463.9|18
1723807590000|2024-08-16 11:26:30|107489|107464|107498|107473|107498.4|107473.4|107489|107464|21
1723807600000|2024-08-16 11:26:40|107498.4|107473.4|107498.7|107473.7|107499.3|107474.3|107497.1|107472.1|21
1723807610000|2024-08-16 11:26:50|107497.4|107472.4|107493|107468|107498|107473|107485.6|107460.6|33
1723807620000|2024-08-16 11:27:00|107492.9|107467.9|107497.2|107472.2|107497.5|107472.5|107490.2|107465.2|22
1723807630000|2024-08-16 11:27:10|107497.5|107472.5|107498.8|107473.8|107499.2|107474.2|107497.1|107472.1|11
1723807640000|2024-08-16 11:27:20|107499|107474|107502.7|107477.7|107503.3|107478.3|107498.6|107473.6|22
1723807650000|2024-08-16 11:27:30|107502.5|107477.5|107500.8|107475.8|107506.1|107481.1|107499|107474|27
1723807660000|2024-08-16 11:27:40|107501.2|107476.2|107499.9|107474.9|107501.2|107476.2|107492.2|107467.2|27
1723807670000|2024-08-16 11:27:50|107499.8|107474.8|107500.4|107475.4|107508.2|107483.2|107491.9|107466.9|40
1723807680000|2024-08-16 11:28:00|107500|107475|107501.8|107476.8|107506.4|107481.4|107499.8|107474.8|24
1723807690000|2024-08-16 11:28:10|107502|107477|107506.8|107481.8|107507.7|107482.7|107502|107477|21
1723807700000|2024-08-16 11:28:20|107507|107482|107510.6|107485.6|107511|107486|107507|107482|25
1723807710000|2024-08-16 11:28:30|107510.5|107485.5|107514.9|107489.9|107514.9|107489.9|107509.7|107484.7|17
1723807720000|2024-08-16 11:28:40|107514.8|107489.8|107519.5|107494.5|107522.3|107497.3|107508.2|107483.2|22
1723807730000|2024-08-16 11:28:50|107520.2|107495.2|107525.6|107500.6|107526.3|107501.3|107520.2|107495.2|11
1723807740000|2024-08-16 11:29:00|107525.4|107500.4|107528.5|107503.5|107528.5|107503.5|107525.2|107500.2|8
1723807750000|2024-08-16 11:29:10|107528.4|107503.4|107548.2|107523.2|107565.3|107540.3|107528.2|107503.2|37
1723807760000|2024-08-16 11:29:20|107548.1|107523.1|107560.3|107535.3|107560.7|107535.7|107546.3|107521.3|30
1723807770000|2024-08-16 11:29:30|107551.8|107526.8|107548.9|107523.9|107551.8|107526.8|107547.7|107522.7|29
1723807780000|2024-08-16 11:29:40|107549.5|107524.5|107540|107515|107549.7|107524.7|107539.5|107514.5|26
1723807790000|2024-08-16 11:29:50|107539.7|107514.7|107544.5|107519.5|107545.1|107520.1|107535.6|107510.6|33
1723807800000|2024-08-16 11:30:00|107544.9|107519.9|107571.6|107521.6|107571.8|107531.3|107544.9|107519.9|36
1723807810000|2024-08-16 11:30:10|107571.8|107521.8|107561.2|107536.2|107573.2|107536.2|107561|107520.9|21
1723807820000|2024-08-16 11:30:20|107561.3|107536.3|107577.9|107527.9|107580|107536.6|107558.5|107522.4|44
1723807830000|2024-08-16 11:30:30|107577.5|107527.5|107573.4|107523.4|107577.5|107527.5|107572|107522|32
1723807840000|2024-08-16 11:30:40|107573.2|107523.2|107574.8|107524.8|107574.9|107524.9|107571.2|107521.2|35
1723807850000|2024-08-16 11:30:50|107574.5|107524.5|107573.8|107523.8|107576.3|107526.3|107573.8|107523.8|22
1723807860000|2024-08-16 11:31:00|107573.6|107523.6|107575.6|107525.6|107576.4|107526.4|107573.6|107523.6|33
1723807870000|2024-08-16 11:31:10|107576|107526|107581.3|107531.3|107583.1|107533.1|107576|107526|21
1723807880000|2024-08-16 11:31:20|107581.2|107531.2|107579.6|107529.6|107581.2|107531.2|107576.7|107526.7|33
1723807890000|2024-08-16 11:31:30|107579.7|107529.7|107586.1|107536.1|107586.6|107536.6|107579.7|107529.7|37
1723807900000|2024-08-16 11:31:40|107585.8|107535.8|107575.2|107525.2|107585.8|107535.8|107572.9|107522.9|42
1723807910000|2024-08-16 11:31:50|107574.9|107524.9|107582.4|107532.4|107586.2|107536.2|107574.9|107524.9|32
1723807920000|2024-08-16 11:32:00|107582.3|107532.3|107602.2|107552.2|107602.3|107552.3|107580.5|107530.5|42
1723807930000|2024-08-16 11:32:10|107602.3|107552.3|107598.4|107548.4|107604.9|107554.9|107597.9|107547.9|39
1723807940000|2024-08-16 11:32:20|107598.1|107548.1|107615.1|107565.1|107616|107566|107595.8|107545.8|44
1723807950000|2024-08-16 11:32:30|107615.4|107565.4|107620.5|107570.5|107623.1|107573.1|107615.1|107565.1|37
1723807960000|2024-08-16 11:32:40|107620.7|107570.7|107627.8|107577.8|107628.3|107578.3|107620.7|107570.7|46
1723807970000|2024-08-16 11:32:50|107627.7|107577.7|107650.2|107600.2|107652.2|107602.2|107627.6|107577.6|44
1723807980000|2024-08-16 11:33:00|107650.4|107600.4|107645.8|107595.8|107651.3|107601.3|107641.9|107591.9|47
1723807990000|2024-08-16 11:33:10|107646.2|107596.2|107652.5|107602.5|107655.5|107605.5|107645.7|107595.7|39
1723808000000|2024-08-16 11:33:20|107652.4|107602.4|107654.5|107604.5|107665.9|107615.9|107652.4|107602.4|54
1723808010000|2024-08-16 11:33:30|107653.5|107603.5|107656.2|107606.2|107656.7|107606.7|107646.6|107596.6|39
1723808020000|2024-08-16 11:33:40|107656.9|107606.9|107658.7|107608.7|107660.6|107610.6|107656.5|107606.5|31
1723808030000|2024-08-16 11:33:50|107658.9|107608.9|107685.6|107635.6|107685.6|107635.6|107656.6|107606.6|54
1723808040000|2024-08-16 11:34:00|107683.7|107633.7|107694.3|107644.3|107695|107645|107680|107630|56
1723808050000|2024-08-16 11:34:10|107694.2|107644.2|107708|107658|107709.3|107659.3|107694.2|107644.2|47
1723808060000|2024-08-16 11:34:20|107707.2|107657.2|107712.8|107662.8|107721.4|107671.4|107707.1|107657.1|50
1723808070000|2024-08-16 11:34:30|107712.5|107662.5|107720.9|107670.9|107721.6|107671.6|107710.8|107660.8|45
1723808080000|2024-08-16 11:34:40|107720.4|107670.4|107720.8|107670.8|107723.2|107673.2|107719.9|107669.9|35
1723808090000|2024-08-16 11:34:50|107721.8|107671.8|107721.3|107671.3|107724|107674|107721.3|107671.3|45
1723808100000|2024-08-16 11:35:00|107721.7|107671.7|107710.2|107660.2|107722.7|107672.7|107710.2|107660.2|45
1723808110000|2024-08-16 11:35:10|107708.3|107658.3|107668.2|107618.2|107716|107666|107667.8|107617.8|57
1723808120000|2024-08-16 11:35:20|107668.1|107618.1|107657.7|107607.7|107668.3|107618.3|107656.3|107606.3|44
1723808130000|2024-08-16 11:35:30|107656.9|107606.9|107672.2|107622.2|107679.6|107629.6|107655.6|107605.6|33
1723808140000|2024-08-16 11:35:40|107672.4|107622.4|107646.8|107596.8|107672.5|107622.5|107643.4|107595.4|30
1723808150000|2024-08-16 11:35:50|107646.7|107596.7|107658.1|107608.1|107658.2|107608.2|107646.3|107596.3|18
1723808160000|2024-08-16 11:36:00|107658.2|107608.2|107653.4|107603.4|107658.3|107608.3|107651.5|107601.5|24
1723808170000|2024-08-16 11:36:10|107653.3|107603.3|107655.5|107605.5|107665.2|107615.2|107652.5|107602.5|41
1723808180000|2024-08-16 11:36:20|107655.6|107605.6|107651.8|107601.8|107655.6|107605.6|107649.7|107599.7|35
1723808190000|2024-08-16 11:36:30|107652|107602|107647.3|107597.3|107652|107602|107647.3|107597.3|27
1723808200000|2024-08-16 11:36:40|107644|107594|107642.6|107592.6|107650.6|107600.6|107642.6|107592.6|27
1723808210000|2024-08-16 11:36:50|107642.3|107592.3|107643.4|107593.4|107644.9|107594.9|107640.8|107590.8|31
1723808220000|2024-08-16 11:37:00|107643.5|107593.5|107641.9|107591.9|107643.7|107593.7|107641.8|107591.8|16
1723808230000|2024-08-16 11:37:10|107641.7|107591.7|107630.2|107605.2|107643|107607.6|107630.1|107590.1|37
1723808240000|2024-08-16 11:37:20|107630.1|107605.1|107627.4|107602.4|107630.1|107605.1|107627.4|107602.4|26
1723808250000|2024-08-16 11:37:30|107627.2|107602.2|107623|107598|107627.5|107602.5|107622.7|107597.7|24
1723808260000|2024-08-16 11:37:40|107622.6|107597.6|107624.8|107599.8|107625.3|107600.3|107621.2|107596.2|23
1723808270000|2024-08-16 11:37:50|107624.5|107599.5|107626.2|107601.2|107626.2|107601.2|107622.8|107597.8|34
1723808280000|2024-08-16 11:38:00|107627.6|107602.6|107626.6|107601.6|107629|107604|107624.6|107599.6|41
1723808290000|2024-08-16 11:38:10|107626.4|107601.4|107626.4|107601.4|107626.7|107601.7|107624.5|107599.5|22
1723808300000|2024-08-16 11:38:20|107625.6|107600.6|107622.6|107597.6|107628.3|107603.3|107621.7|107596.7|37
1723808310000|2024-08-16 11:38:30|107623.4|107598.4|107605.3|107580.3|107626.5|107601.5|107605.3|107580.3|33
1723808320000|2024-08-16 11:38:40|107605.4|107580.4|107606.5|107581.5|107607.5|107582.5|107602.9|107577.9|25
1723808330000|2024-08-16 11:38:50|107606.3|107581.3|107604.8|107579.8|107606.4|107581.4|107603.7|107578.7|24
1723808340000|2024-08-16 11:39:00|107604.1|107579.1|107602|107577|107605.2|107580.2|107600.9|107575.9|37
1723808350000|2024-08-16 11:39:10|107602.2|107577.2|107596.3|107571.3|107603.1|107578.1|107595.1|107570.1|45
1723808360000|2024-08-16 11:39:20|107596.6|107571.6|107577.9|107552.9|107607.5|107576|107577.9|107548.2|64
1723808370000|2024-08-16 11:39:30|107578.3|107553.3|107571.2|107546.2|107578.6|107553.6|107571.2|107546.2|28
1723808380000|2024-08-16 11:39:40|107565.7|107540.7|107599.3|107549.3|107600.7|107566.2|107565.5|107540.5|33
1723808390000|2024-08-16 11:39:50|107598.5|107548.5|107596.4|107546.4|107598.5|107548.5|107594.8|107544.8|29
1723808400000|2024-08-16 11:40:00|107597.7|107547.7|107628.3|107578.3|107635.3|107585.3|107596.4|107546.4|49
1723808410000|2024-08-16 11:40:10|107625.1|107575.1|107641.3|107591.3|107649.1|107599.1|107622.7|107572.7|42
1723808420000|2024-08-16 11:40:20|107641.7|107591.7|107645.8|107595.8|107646.1|107596.1|107640.1|107590.1|26
1723808430000|2024-08-16 11:40:30|107645.4|107595.4|107646.8|107596.8|107648.9|107598.9|107644.6|107594.6|28
1723808440000|2024-08-16 11:40:40|107646.5|107596.5|107646.1|107596.1|107646.8|107596.8|107638.8|107588.8|25
1723808450000|2024-08-16 11:40:50|107645.7|107595.7|107643.5|107593.5|107645.8|107595.8|107642.6|107592.6|37
1723808460000|2024-08-16 11:41:00|107643.4|107593.4|107635.7|107585.7|107645|107595|107635.7|107585.7|37
1723808470000|2024-08-16 11:41:10|107635.2|107585.2|107633.3|107583.3|107635.2|107585.2|107632.8|107582.8|25
1723808480000|2024-08-16 11:41:20|107633.5|107583.5|107628.3|107578.3|107635.1|107585.1|107627.5|107577.5|28
1723808490000|2024-08-16 11:41:30|107629.2|107579.2|107611.5|107561.5|107631.1|107581.1|107611.5|107561.5|45
1723808500000|2024-08-16 11:41:40|107611.6|107561.6|107614.8|107564.8|107615.4|107565.4|107610.6|107560.6|26
1723808510000|2024-08-16 11:41:50|107615|107565|107615.4|107565.4|107619.8|107569.8|107614.7|107564.7|42
1723808520000|2024-08-16 11:42:00|107615.3|107565.3|107622.2|107572.2|107622.2|107572.2|107614.8|107564.8|20
1723808530000|2024-08-16 11:42:10|107621.2|107571.2|107625.8|107575.8|107627.4|107577.4|107621.2|107571.2|29
1723808540000|2024-08-16 11:42:20|107624|107574|107635.6|107585.6|107638.3|107588.3|107623.5|107573.5|37
1723808550000|2024-08-16 11:42:30|107636.1|107586.1|107634.5|107584.5|107641.1|107591.1|107634.1|107584.1|34
1723808560000|2024-08-16 11:42:40|107634.6|107584.6|107639.1|107589.1|107640|107590|107634.3|107584.3|24
1723808570000|2024-08-16 11:42:50|107638.6|107588.6|107640.1|107590.1|107640.4|107590.4|107637.8|107587.8|34
1723808580000|2024-08-16 11:43:00|107640.4|107590.4|107638.7|107588.7|107641.1|107591.1|107636.9|107586.9|31
1723808590000|2024-08-16 11:43:10|107637.1|107587.1|107636|107586|107641|107591|107634.6|107584.6|35
1723808600000|2024-08-16 11:43:20|107636.2|107586.2|107629.6|107579.6|107636.2|107586.2|107629.6|107579.6|22
1723808610000|2024-08-16 11:43:30|107629.8|107579.8|107610.1|107560.1|107630.9|107580.9|107610.1|107560.1|37
1723808620000|2024-08-16 11:43:40|107610.4|107560.4|107599.1|107549.1|107610.9|107560.9|107591.3|107541.3|57
1723808630000|2024-08-16 11:43:50|107599.3|107549.3|107597.8|107547.8|107599.6|107549.6|107597.8|107547.8|16
1723808640000|2024-08-16 11:44:00|107593.1|107543.1|107596.1|107546.1|107596.3|107546.3|107588.1|107538.1|47
1723808650000|2024-08-16 11:44:10|107597.2|107547.2|107616.4|107566.4|107616.4|107566.4|107596.4|107546.4|37
1723808660000|2024-08-16 11:44:20|107617|107567|107620|107570|107621.5|107571.5|107617|107567|22
1723808670000|2024-08-16 11:44:30|107620.1|107570.1|107618.3|107568.3|107620.6|107570.6|107614.5|107564.5|43
1723808680000|2024-08-16 11:44:40|107618.2|107568.2|107610.8|107560.8|107619.8|107569.8|107610.6|107560.6|35
1723808690000|2024-08-16 11:44:50|107610.7|107560.7|107600.2|107550.2|107610.7|107560.7|107597.3|107547.3|53
1723808700000|2024-08-16 11:45:00|107601|107551|107599.8|107549.8|107601.5|107551.5|107599.3|107549.3|23
1723808710000|2024-08-16 11:45:10|107599.9|107549.9|107611.9|107561.9|107613.5|107563.5|107599.9|107549.9|17
1723808720000|2024-08-16 11:45:20|107612.1|107562.1|107615.8|107565.8|107617.3|107567.3|107610.3|107560.3|26
1723808730000|2024-08-16 11:45:30|107616.3|107566.3|107615.1|107565.1|107617.3|107567.3|107613.4|107563.4|37
1723808740000|2024-08-16 11:45:40|107615.3|107565.3|107615.3|107565.3|107615.4|107565.4|107613.8|107563.8|27
1723808750000|2024-08-16 11:45:50|107609.8|107559.8|107586.5|107536.5|107609.8|107559.8|107586.4|107536.4|41
1723808760000|2024-08-16 11:46:00|107586.7|107536.7|107597.6|107547.6|107597.6|107547.6|107586.6|107536.6|15
1723808770000|2024-08-16 11:46:10|107597.7|107547.7|107585.7|107535.7|107597.9|107547.9|107585.4|107535.4|27
1723808780000|2024-08-16 11:46:20|107585.6|107535.6|107586.7|107536.7|107588.4|107538.4|107582|107532|29
1723808790000|2024-08-16 11:46:30|107586.3|107536.3|107601.7|107551.7|107606.9|107556.9|107579.6|107529.6|44
1723808800000|2024-08-16 11:46:40|107601.8|107551.8|107601.7|107551.7|107603|107553|107598.2|107548.2|22
1723808810000|2024-08-16 11:46:50|107602.1|107552.1|107579.4|107529.4|107603.9|107553.9|107577.2|107527.2|32
1723808820000|2024-08-16 11:47:00|107579.2|107529.2|107605.9|107555.9|107614.3|107564.3|107578.8|107528.8|36
1723808830000|2024-08-16 11:47:10|107605.7|107555.7|107604.6|107554.6|107605.7|107555.7|107604.3|107554.3|14
1723808840000|2024-08-16 11:47:20|107604.5|107554.5|107586.5|107561.5|107605.1|107561.5|107582.8|107551.8|38
1723808850000|2024-08-16 11:47:30|107587.2|107562.2|107584.6|107559.6|107587.5|107562.5|107581.3|107556.3|21
1723808860000|2024-08-16 11:47:40|107584.5|107559.5|107589.6|107564.6|107590.2|107565.2|107584.5|107559.5|19
1723808870000|2024-08-16 11:47:50|107591.2|107566.2|107588.3|107563.3|107595.5|107570.5|107588.1|107563.1|30
1723808880000|2024-08-16 11:48:00|107588.2|107563.2|107583.8|107558.8|107588.2|107563.2|107581.3|107556.3|28
1723808890000|2024-08-16 11:48:10|107583.5|107558.5|107571|107546|107587|107562|107571|107546|32
1723808900000|2024-08-16 11:48:20|107571.1|107546.1|107566|107541|107571.1|107546.1|107565.5|107540.5|27
1723808910000|2024-08-16 11:48:30|107565.8|107540.8|107561.8|107536.8|107566.1|107541.1|107560.9|107535.9|33
1723808920000|2024-08-16 11:48:40|107561.9|107536.9|107576|107526|107580.1|107537.7|107560.9|107521.9|43
1723808930000|2024-08-16 11:48:50|107575.8|107525.8|107575.4|107525.4|107577.4|107527.4|107575.2|107525.2|15
1723808940000|2024-08-16 11:49:00|107575.6|107525.6|107577.2|107527.2|107577.4|107527.4|107575.5|107525.5|13
1723808950000|2024-08-16 11:49:10|107576.5|107526.5|107576.1|107526.1|107576.9|107526.9|107576.1|107526.1|27
1723808960000|2024-08-16 11:49:20|107576.4|107526.4|107574.1|107524.1|107576.9|107526.9|107572.9|107522.9|29
1723808970000|2024-08-16 11:49:30|107576.8|107526.8|107575.4|107525.4|107580.6|107530.6|107574.7|107524.7|28
1723808980000|2024-08-16 11:49:40|107575.6|107525.6|107575.7|107525.7|107575.7|107525.7|107574.9|107524.9|24
1723808990000|2024-08-16 11:49:50|107575.6|107525.6|107575.1|107525.1|107576.4|107526.4|107574|107524|16
1723809000000|2024-08-16 11:50:00|107575.3|107525.3|107571.4|107521.4|107575.5|107525.5|107571.1|107521.1|24
1723809010000|2024-08-16 11:50:10|107571.5|107521.5|107569.7|107519.7|107572.6|107522.6|107569.6|107519.6|27
1723809020000|2024-08-16 11:50:20|107569.8|107519.8|107570.2|107520.2|107570.9|107520.9|107569.8|107519.8|7
1723809030000|2024-08-16 11:50:30|107570.3|107520.3|107567.6|107517.6|107570.4|107520.4|107566.9|107516.9|27
1723809040000|2024-08-16 11:50:40|107567.7|107517.7|107573.1|107523.1|107573.1|107523.1|107567.7|107517.7|18
1723809050000|2024-08-16 11:50:50|107576.4|107526.4|107571.3|107521.3|107576.6|107526.6|107571.3|107521.3|26
1723809060000|2024-08-16 11:51:00|107571.1|107521.1|107556|107531|107571.1|107532.1|107550.5|107517.5|30
1723809070000|2024-08-16 11:51:10|107556.1|107531.1|107564.5|107539.5|107564.5|107539.5|107556.1|107531.1|22
1723809080000|2024-08-16 11:51:20|107564.3|107539.3|107563.4|107538.4|107564.5|107539.5|107563.4|107538.4|13
1723809090000|2024-08-16 11:51:30|107562.6|107537.6|107566.1|107541.1|107566.5|107541.5|107562.5|107537.5|28
1723809100000|2024-08-16 11:51:40|107566|107541|107572.1|107547.1|107572.1|107547.1|107563.9|107538.9|27
1723809110000|2024-08-16 11:51:50|107572.5|107547.5|107615.1|107565.1|107621.3|107586.5|107572.5|107547.5|31
1723809120000|2024-08-16 11:52:00|107599.5|107549.5|107585.9|107535.9|107599.5|107549.5|107570.1|107520.1|56
1723809130000|2024-08-16 11:52:10|107585.6|107535.6|107585.1|107535.1|107585.9|107535.9|107583.8|107533.8|14
1723809140000|2024-08-16 11:52:20|107585|107535|107592.6|107542.6|107595.8|107545.8|107584.5|107534.5|30
1723809150000|2024-08-16 11:52:30|107591.9|107541.9|107592.3|107542.3|107596.1|107546.1|107591.7|107541.7|31
1723809160000|2024-08-16 11:52:40|107591.8|107541.8|107582.9|107532.9|107595.5|107545.5|107581.5|107531.5|38
1723809170000|2024-08-16 11:52:50|107582.6|107532.6|107581|107531|107582.6|107532.6|107580.1|107530.1|18
1723809180000|2024-08-16 11:53:00|107580.6|107530.6|107567.9|107517.9|107580.6|107530.6|107567.9|107517.9|35
1723809190000|2024-08-16 11:53:10|107568.2|107518.2|107564.3|107514.3|107568.5|107518.5|107563.5|107513.5|24
1723809200000|2024-08-16 11:53:20|107564.6|107514.6|107557.8|107507.8|107566.2|107516.2|107557.8|107507.8|31
1723809210000|2024-08-16 11:53:30|107557.3|107507.3|107552|107502|107557.5|107507.5|107549.7|107499.7|29
1723809220000|2024-08-16 11:53:40|107550.4|107500.4|107546.2|107496.2|107550.4|107500.4|107545.8|107495.8|10
1723809230000|2024-08-16 11:53:50|107546.5|107496.5|107553|107528|107562.5|107537.5|107543|107493|32
1723809240000|2024-08-16 11:54:00|107553.1|107528.1|107545.3|107495.3|107553.7|107528.7|107544.1|107494.1|20
1723809250000|2024-08-16 11:54:10|107545.2|107495.2|107541.6|107491.6|107545.6|107495.6|107541.6|107491.6|38
1723809260000|2024-08-16 11:54:20|107541.3|107491.3|107541.3|107491.3|107541.9|107491.9|107540|107490|25
1723809270000|2024-08-16 11:54:30|107541.6|107491.6|107541.3|107491.3|107541.9|107491.9|107540.6|107490.6|22
1723809280000|2024-08-16 11:54:40|107541.4|107491.4|107541.8|107491.8|107542.8|107492.8|107539.3|107489.3|28
1723809290000|2024-08-16 11:54:50|107541.5|107491.5|107516.5|107491.5|107541.5|107497.9|107515.7|107490.4|39
1723809300000|2024-08-16 11:55:00|107516.4|107491.4|107510.7|107485.7|107516.7|107491.7|107509.9|107484.9|32
1723809310000|2024-08-16 11:55:10|107508.7|107483.7|107520.4|107495.4|107520.4|107495.4|107504.6|107479.6|45
1723809320000|2024-08-16 11:55:20|107520.7|107495.7|107556.8|107506.8|107562.1|107524.6|107520.7|107495.7|53
1723809330000|2024-08-16 11:55:30|107557.8|107507.8|107560|107510|107562.8|107512.8|107555.1|107505.1|48
1723809340000|2024-08-16 11:55:40|107559.4|107509.4|107558|107508|107571.7|107521.7|107557.2|107507.2|35
1723809350000|2024-08-16 11:55:50|107557.5|107507.5|107550.5|107500.5|107558.7|107508.7|107548.4|107498.4|38
1723809360000|2024-08-16 11:56:00|107550.3|107500.3|107542.3|107492.3|107550.8|107500.8|107538.6|107488.6|49
1723809370000|2024-08-16 11:56:10|107542.6|107492.6|107545.6|107495.6|107545.6|107495.6|107541.5|107491.5|28
1723809380000|2024-08-16 11:56:20|107545.8|107495.8|107559.6|107509.6|107561.9|107511.9|107545.8|107495.8|28
1723809390000|2024-08-16 11:56:30|107560.4|107510.4|107567|107517|107567|107517|107560.4|107510.4|29
1723809400000|2024-08-16 11:56:40|107569.6|107519.6|107564.2|107514.2|107569.6|107519.6|107560|107510|38
1723809410000|2024-08-16 11:56:50|107564.3|107514.3|107564.2|107514.2|107564.8|107514.8|107561.1|107511.1|33
1723809420000|2024-08-16 11:57:00|107563.6|107513.6|107563.9|107513.9|107564.4|107514.4|107561.5|107511.5|38
1723809430000|2024-08-16 11:57:10|107564.3|107514.3|107565.2|107515.2|107565.6|107515.6|107563.7|107513.7|18
1723809440000|2024-08-16 11:57:20|107564.9|107514.9|107571.7|107521.7|107572|107522|107564.6|107514.6|27
1723809450000|2024-08-16 11:57:30|107570.8|107520.8|107561.3|107511.3|107570.8|107520.8|107560.2|107510.2|31
1723809460000|2024-08-16 11:57:40|107561|107511|107529|107504|107561|107511|107525.5|107498.9|35
1723809470000|2024-08-16 11:57:50|107528.2|107503.2|107510.1|107485.1|107528.3|107503.3|107509.5|107484.5|34
1723809480000|2024-08-16 11:58:00|107510.3|107485.3|107492.5|107467.5|107511|107486|107492.5|107467.5|37
1723809490000|2024-08-16 11:58:10|107492.4|107467.4|107483.1|107458.1|107492.4|107467.4|107475.2|107450.2|38
1723809500000|2024-08-16 11:58:20|107482.8|107457.8|107468|107443|107483.1|107458.1|107467.1|107442.1|36
1723809510000|2024-08-16 11:58:30|107468.4|107443.4|107474.7|107449.7|107475.2|107450.2|107464.2|107439.2|36
1723809520000|2024-08-16 11:58:40|107475.1|107450.1|107476.3|107451.3|107481.1|107456.1|107469.8|107444.8|34
1723809530000|2024-08-16 11:58:50|107475.9|107450.9|107466.3|107441.3|107476.4|107451.4|107465.6|107440.6|42
1723809540000|2024-08-16 11:59:00|107466.5|107441.5|107460.4|107435.4|107467.9|107442.9|107460.2|107435.2|45
1723809550000|2024-08-16 11:59:10|107460.3|107435.3|107463.6|107438.6|107465.1|107440.1|107453.3|107428.3|45
1723809560000|2024-08-16 11:59:20|107463.3|107438.3|107497.4|107447.4|107498.6|107458.7|107463.3|107438.3|16
1723809570000|2024-08-16 11:59:30|107497.3|107447.3|107500.6|107450.6|107501.3|107451.3|107496|107446|19
1723809580000|2024-08-16 11:59:40|107500.5|107450.5|107502.6|107452.6|107507.7|107457.7|107496.7|107446.7|24
1723809590000|2024-08-16 11:59:50|107503|107453|107502.2|107452.2|107503.1|107453.1|107500.1|107450.1|16
1723809600000|2024-08-16 12:00:00|107501.2|107451.2|107501.1|107451.1|107501.2|107451.2|107483.7|107433.7|51
1723809610000|2024-08-16 12:00:10|107501.4|107451.4|107483.1|107458.1|107502.9|107458.1|107481.7|107441.8|49
1723809620000|2024-08-16 12:00:20|107482.8|107457.8|107493.6|107468.6|107493.6|107468.6|107480.8|107455.8|37
1723809630000|2024-08-16 12:00:30|107494.2|107469.2|107482.2|107457.2|107494.2|107469.2|107482.1|107457.1|32
1723809640000|2024-08-16 12:00:40|107482.1|107457.1|107488.7|107463.7|107488.9|107463.9|107479.4|107454.4|38
1723809650000|2024-08-16 12:00:50|107488.6|107463.6|107490.2|107465.2|107491.3|107466.3|107480.9|107455.9|49
1723809660000|2024-08-16 12:01:00|107490.5|107465.5|107496.7|107471.7|107497.6|107472.6|107489.5|107464.5|38
1723809670000|2024-08-16 12:01:10|107496.9|107471.9|107502|107477|107503.8|107478.8|107494.6|107469.6|41
1723809680000|2024-08-16 12:01:20|107501.8|107476.8|107501.2|107476.2|107507.3|107482.3|107500.2|107475.2|26
1723809690000|2024-08-16 12:01:30|107495.6|107470.6|107474.3|107449.3|107495.6|107470.6|107473.4|107448.4|49
1723809700000|2024-08-16 12:01:40|107474.8|107449.8|107487.2|107437.2|107487.8|107452.8|107471.3|107434.3|49
1723809710000|2024-08-16 12:01:50|107487.8|107437.8|107471.1|107446.1|107488.3|107451|107470.9|107435.6|51
1723809720000|2024-08-16 12:02:00|107471|107446|107475.1|107450.1|107475.5|107450.5|107468.5|107443.5|37
1723809730000|2024-08-16 12:02:10|107475.2|107450.2|107491.2|107441.2|107491.9|107456.5|107474.9|107441.1|39
1723809740000|2024-08-16 12:02:20|107493.1|107443.1|107494.6|107444.6|107499.5|107449.5|107492|107442|44
1723809750000|2024-08-16 12:02:30|107494.5|107444.5|107494.5|107444.5|107494.8|107444.8|107492|107442|39
1723809760000|2024-08-16 12:02:40|107494.9|107444.9|107499.2|107449.2|107499.3|107449.3|107494.3|107444.3|35
1723809770000|2024-08-16 12:02:50|107497.7|107447.7|107494.5|107444.5|107497.9|107447.9|107492.9|107442.9|20
1723809780000|2024-08-16 12:03:00|107495|107445|107495.5|107445.5|107496.4|107446.4|107493.2|107443.2|25
1723809790000|2024-08-16 12:03:10|107495.6|107445.6|107504.1|107454.1|107505.2|107455.2|107495.5|107445.5|30
1723809800000|2024-08-16 12:03:20|107504|107454|107515.8|107465.8|107517.8|107467.8|107503.2|107453.2|34
1723809810000|2024-08-16 12:03:30|107515.6|107465.6|107518|107468|107526|107476|107514.7|107464.7|47
1723809820000|2024-08-16 12:03:40|107516.5|107466.5|107515.5|107465.5|107516.9|107466.9|107512.6|107462.6|27
1723809830000|2024-08-16 12:03:50|107515.4|107465.4|107507.8|107457.8|107515.4|107465.4|107496.8|107446.8|28
1723809840000|2024-08-16 12:04:00|107508.8|107458.8|107507.3|107457.3|107512.2|107462.2|107503.1|107453.1|29
1723809850000|2024-08-16 12:04:10|107507.4|107457.4|107499.4|107449.4|107508.1|107458.1|107499.4|107449.4|28
1723809860000|2024-08-16 12:04:20|107499.5|107449.5|107501.1|107451.1|107501.2|107451.2|107497.3|107447.3|18
1723809870000|2024-08-16 12:04:30|107504|107454|107521.2|107471.2|107521.4|107471.4|107503.9|107453.9|40
1723809880000|2024-08-16 12:04:40|107521.4|107471.4|107512.7|107462.7|107521.4|107471.4|107512.7|107462.7|19
1723809890000|2024-08-16 12:04:50|107512.6|107462.6|107519.7|107469.7|107521.8|107471.8|107512.6|107462.6|41
1723809900000|2024-08-16 12:05:00|107519.8|107469.8|107515.2|107465.2|107521.1|107471.1|107513.8|107463.8|36
1723809910000|2024-08-16 12:05:10|107515.1|107465.1|107518|107468|107518|107468|107513.5|107463.5|36
1723809920000|2024-08-16 12:05:20|107518.9|107468.9|107530|107480|107530.8|107480.8|107515.1|107465.1|52
1723809930000|2024-08-16 12:05:30|107529.7|107479.7|107535.2|107485.2|107536.2|107486.2|107529.7|107479.7|23
1723809940000|2024-08-16 12:05:40|107535.1|107485.1|107535.6|107485.6|107536.3|107486.3|107535|107485|15
1723809950000|2024-08-16 12:05:50|107535.2|107485.2|107519.3|107469.3|107535.2|107485.2|107518.8|107468.8|28
1723809960000|2024-08-16 12:06:00|107517.2|107467.2|107520.8|107470.8|107521.9|107471.9|107517.2|107467.2|32
1723809970000|2024-08-16 12:06:10|107515.7|107465.7|107517.2|107467.2|107517.2|107467.2|107513.8|107463.8|28
1723809980000|2024-08-16 12:06:20|107517.1|107467.1|107517.7|107467.7|107521|107471|107516|107466|33
1723809990000|2024-08-16 12:06:30|107517.6|107467.6|107533.1|107483.1|107535.8|107485.8|107517.6|107467.6|28
1723810000000|2024-08-16 12:06:40|107532.8|107482.8|107505.5|107480.5|107534.2|107487.9|107505.3|107480.3|31
1723810010000|2024-08-16 12:06:50|107505.6|107480.6|107499.5|107474.5|107505.6|107480.6|107499.5|107474.5|25
1723810020000|2024-08-16 12:07:00|107500.4|107475.4|107493.2|107468.2|107502.9|107477.9|107493.2|107468.2|29
1723810030000|2024-08-16 12:07:10|107494|107469|107498.5|107473.5|107498.8|107473.8|107494|107469|29
1723810040000|2024-08-16 12:07:20|107498|107473|107497.6|107472.6|107498|107473|107497.3|107472.3|5
1723810050000|2024-08-16 12:07:30|107497.7|107472.7|107508|107458|107509.1|107472.7|107496.4|107457.6|24
1723810060000|2024-08-16 12:07:40|107508.8|107458.8|107499|107449|107508.8|107458.8|107498.3|107448.3|24
1723810070000|2024-08-16 12:07:50|107498.8|107448.8|107503.3|107453.3|107503.9|107453.9|107498.4|107448.4|10
1723810080000|2024-08-16 12:08:00|107503|107453|107497.1|107447.1|107503.3|107453.3|107495.6|107445.6|22
1723810090000|2024-08-16 12:08:10|107497.5|107447.5|107498|107448|107498.2|107448.2|107497.1|107447.1|9
1723810100000|2024-08-16 12:08:20|107498.1|107448.1|107501.7|107451.7|107501.7|107451.7|107493.4|107443.4|23
1723810110000|2024-08-16 12:08:30|107501|107451|107503|107453|107503.8|107453.8|107501|107451|22
1723810120000|2024-08-16 12:08:40|107502.7|107452.7|107503|107453|107503.6|107453.6|107500.9|107450.9|23
1723810130000|2024-08-16 12:08:50|107502.9|107452.9|107503|107453|107503.1|107453.1|107501.9|107451.9|14
1723810140000|2024-08-16 12:09:00|107502.6|107452.6|107489.9|107439.9|107503.1|107453.1|107489.8|107439.8|32
1723810150000|2024-08-16 12:09:10|107491.3|107441.3|107504|107454|107505.3|107455.3|107490.8|107440.8|37
1723810160000|2024-08-16 12:09:20|107503.3|107453.3|107516.4|107466.4|107516.6|107466.6|107502.7|107452.7|39
1723810170000|2024-08-16 12:09:30|107516.2|107466.2|107517.3|107467.3|107517.4|107467.4|107516|107466|28
1723810180000|2024-08-16 12:09:40|107517.6|107467.6|107516.9|107466.9|107518.2|107468.2|107516.1|107466.1|25
1723810190000|2024-08-16 12:09:50|107517.4|107467.4|107530|107480|107530|107480|107516.9|107466.9|16
1723810200000|2024-08-16 12:10:00|107529.5|107479.5|107529.1|107479.1|107531.1|107481.1|107528.1|107478.1|31
1723810210000|2024-08-16 12:10:10|107529.2|107479.2|107527.3|107477.3|107529.2|107479.2|107525.3|107475.3|19
1723810220000|2024-08-16 12:10:20|107527.1|107477.1|107526.3|107476.3|107528.6|107478.6|107526.3|107476.3|11
1723810230000|2024-08-16 12:10:30|107526.6|107476.6|107527.6|107477.6|107529.2|107479.2|107526.6|107476.6|27
1723810240000|2024-08-16 12:10:40|107527.8|107477.8|107514.8|107464.8|107527.8|107477.8|107514.8|107464.8|23
1723810250000|2024-08-16 12:10:50|107514.7|107464.7|107491.1|107466.1|107514.7|107468.6|107477.5|107446.2|26
1723810260000|2024-08-16 12:11:00|107491.3|107466.3|107471.7|107446.7|107491.4|107466.4|107469.8|107444.8|38
1723810270000|2024-08-16 12:11:10|107471.1|107446.1|107478.3|107453.3|107481.5|107456.5|107471|107446|50
1723810280000|2024-08-16 12:11:20|107478.5|107453.5|107489.9|107439.9|107490.3|107455.6|107478.5|107439.7|29
1723810290000|2024-08-16 12:11:30|107490.2|107440.2|107504.2|107454.2|107504.5|107454.5|107490.2|107440.2|36
1723810300000|2024-08-16 12:11:40|107504.3|107454.3|107505.9|107455.9|107509.5|107459.5|107503.1|107453.1|35
1723810310000|2024-08-16 12:11:50|107506.2|107456.2|107501.2|107451.2|107506.5|107456.5|107501.1|107451.1|30
1723810320000|2024-08-16 12:12:00|107501.1|107451.1|107492.2|107442.2|107501.1|107451.1|107491.9|107441.9|47
1723810330000|2024-08-16 12:12:10|107491.7|107441.7|107493.1|107443.1|107495.5|107445.5|107491|107441|35
1723810340000|2024-08-16 12:12:20|107493.4|107443.4|107500.3|107450.3|107500.8|107450.8|107493.2|107443.2|28
1723810350000|2024-08-16 12:12:30|107499.7|107449.7|107501.5|107451.5|107501.5|107451.5|107498.5|107448.5|26
1723810360000|2024-08-16 12:12:40|107501.4|107451.4|107498.8|107448.8|107502|107452|107498.3|107448.3|28
1723810370000|2024-08-16 12:12:50|107497.3|107447.3|107501|107451|107503.9|107453.9|107497.1|107447.1|36
1723810380000|2024-08-16 12:13:00|107501.4|107451.4|107514.1|107464.1|107514.2|107464.2|107501.4|107451.4|53
1723810390000|2024-08-16 12:13:10|107513.7|107463.7|107526.4|107476.4|107526.9|107476.9|107513.7|107463.7|69
1723810400000|2024-08-16 12:13:20|107526.8|107476.8|107527.2|107477.2|107529.4|107479.4|107523.5|107473.5|58
1723810410000|2024-08-16 12:13:30|107527.4|107477.4|107525.2|107475.2|107530.2|107480.2|107524.2|107474.2|47
1723810420000|2024-08-16 12:13:40|107525|107475|107523.8|107473.8|107525.1|107475.1|107523.5|107473.5|12
1723810430000|2024-08-16 12:13:50|107522.7|107472.7|107524|107474|107525.1|107475.1|107522.7|107472.7|13
1723810440000|2024-08-16 12:14:00|107523.5|107473.5|107526.7|107476.7|107526.7|107476.7|107523.5|107473.5|18
1723810450000|2024-08-16 12:14:10|107527|107477|107530.9|107480.9|107531.5|107481.5|107527|107477|34
1723810460000|2024-08-16 12:14:20|107531.1|107481.1|107527.1|107477.1|107533.1|107483.1|107525.7|107475.7|31
1723810470000|2024-08-16 12:14:30|107527.4|107477.4|107523.9|107473.9|107527.4|107477.4|107523.8|107473.8|9
1723810480000|2024-08-16 12:14:40|107523.8|107473.8|107524.1|107474.1|107524.1|107474.1|107523.6|107473.6|5
1723810490000|2024-08-16 12:14:50|107524|107474|107523.6|107473.6|107524|107474|107523.6|107473.6|3
1723810500000|2024-08-16 12:15:00|107523.5|107473.5|107530.2|107480.2|107531.3|107481.3|107523|107473|14
1723810510000|2024-08-16 12:15:10|107530.1|107480.1|107529.7|107479.7|107531.3|107481.3|107529.3|107479.3|23
1723810520000|2024-08-16 12:15:20|107531.2|107481.2|107524.6|107474.6|107531.2|107481.2|107524|107474|24
1723810530000|2024-08-16 12:15:30|107524.4|107474.4|107523.7|107473.7|107524.4|107474.4|107522.5|107472.5|11
1723810540000|2024-08-16 12:15:40|107523.1|107473.1|107523.6|107473.6|107526.2|107476.2|107523.1|107473.1|16
1723810550000|2024-08-16 12:15:50|107523.5|107473.5|107523.2|107473.2|107524|107474|107523.2|107473.2|7
1723810560000|2024-08-16 12:16:00|107523.7|107473.7|107518.5|107468.5|107523.7|107473.7|107518.1|107468.1|17
1723810570000|2024-08-16 12:16:10|107518.8|107468.8|107518.9|107468.9|107519.3|107469.3|107517.2|107467.2|8
1723810580000|2024-08-16 12:16:20|107519|107469|107518.3|107468.3|107519|107469|107518|107468|6
1723810590000|2024-08-16 12:16:30|107518.4|107468.4|107518.9|107468.9|107519|107469|107518.4|107468.4|6
1723810600000|2024-08-16 12:16:40|107519.2|107469.2|107519|107469|107519.8|107469.8|107517.5|107467.5|13
1723810610000|2024-08-16 12:16:50|107518.3|107468.3|107519|107469|107519.7|107469.7|107518.3|107468.3|5
1723810620000|2024-08-16 12:17:00|107518.8|107468.8|107505.1|107455.1|107518.8|107468.8|107503.3|107453.3|44
1723810630000|2024-08-16 12:17:10|107505.2|107455.2|107508.6|107458.6|107511.7|107461.7|107505.2|107455.2|24
1723810640000|2024-08-16 12:17:20|107508.8|107458.8|107509.1|107459.1|107509.6|107459.6|107508.7|107458.7|24
1723810650000|2024-08-16 12:17:30|107509.2|107459.2|107507.9|107457.9|107509.2|107459.2|107507.9|107457.9|11
1723810660000|2024-08-16 12:17:40|107507.8|107457.8|107505|107455|107508|107458|107505|107455|9
1723810670000|2024-08-16 12:17:50|107505.5|107455.5|107507.2|107457.2|107507.4|107457.4|107504.8|107454.8|22
1723810680000|2024-08-16 12:18:00|107507.3|107457.3|107515|107465|107515|107465|107506.3|107456.3|33
1723810690000|2024-08-16 12:18:10|107515.1|107465.1|107516.6|107466.6|107516.7|107466.7|107515|107465|11
1723810700000|2024-08-16 12:18:20|107516.4|107466.4|107516.8|107466.8|107517|107467|107513.1|107463.1|26
1723810710000|2024-08-16 12:18:30|107516.5|107466.5|107517.7|107467.7|107518|107468|107516.2|107466.2|10
1723810720000|2024-08-16 12:18:40|107517.3|107467.3|107526.3|107476.3|107527.8|107477.8|107517.3|107467.3|13
1723810730000|2024-08-16 12:18:50|107526.6|107476.6|107527.1|107477.1|107527.6|107477.6|107526.6|107476.6|13
1723810740000|2024-08-16 12:19:00|107527.4|107477.4|107525.2|107475.2|107528.4|107478.4|107524.2|107474.2|15
1723810750000|2024-08-16 12:19:10|107525|107475|107526.6|107476.6|107526.6|107476.6|107523|107473|30
1723810760000|2024-08-16 12:19:20|107526.7|107476.7|107532.9|107482.9|107533.1|107483.1|107526.7|107476.7|24
1723810770000|2024-08-16 12:19:30|107533.1|107483.1|107532|107482|107533.1|107483.1|107532|107482|16
1723810780000|2024-08-16 12:19:40|107532.3|107482.3|107538.4|107488.4|107538.4|107488.4|107532.3|107482.3|30
1723810790000|2024-08-16 12:19:50|107538.3|107488.3|107536|107486|107538.7|107488.7|107534.6|107484.6|18
1723810800000|2024-08-16 12:20:00|107535.1|107485.1|107536.7|107486.7|107536.7|107486.7|107534.7|107484.7|7
1723810810000|2024-08-16 12:20:10|107537.3|107487.3|107536.2|107486.2|107538.1|107488.1|107532.6|107482.6|32
1723810820000|2024-08-16 12:20:20|107536.7|107486.7|107537.9|107487.9|107538|107488|107536.5|107486.5|18
1723810830000|2024-08-16 12:20:30|107537.4|107487.4|107529.2|107504.2|107544.1|107519.1|107529.2|107487.4|30
1723810840000|2024-08-16 12:20:40|107528.2|107503.2|107527.4|107502.4|107528.2|107503.2|107524.4|107499.4|33
1723810850000|2024-08-16 12:20:50|107527.3|107502.3|107533.9|107508.9|107534.1|107509.1|107527.3|107502.3|22
1723810860000|2024-08-16 12:21:00|107533.7|107508.7|107543.4|107518.4|107543.4|107518.4|107533.7|107508.7|29
1723810870000|2024-08-16 12:21:10|107543.1|107518.1|107540.4|107515.4|107543.1|107518.1|107539.6|107514.6|24
1723810880000|2024-08-16 12:21:20|107540.7|107515.7|107534.6|107509.6|107540.7|107515.7|107533.7|107508.7|32
1723810890000|2024-08-16 12:21:30|107533.6|107508.6|107532|107507|107534.3|107509.3|107531.6|107506.6|21
1723810900000|2024-08-16 12:21:40|107531.6|107506.6|107527.9|107502.9|107533|107508|107527.9|107502.9|25
1723810910000|2024-08-16 12:21:50|107527.6|107502.6|107542.5|107517.5|107545.8|107520.8|107525.7|107500.7|30
1723810920000|2024-08-16 12:22:00|107542.8|107517.8|107535.5|107510.5|107542.9|107517.9|107535.5|107510.5|21
1723810930000|2024-08-16 12:22:10|107533.1|107508.1|107526.2|107501.2|107533.1|107508.1|107524.6|107499.6|39
1723810940000|2024-08-16 12:22:20|107526|107501|107528.4|107503.4|107530.8|107505.8|107525.3|107500.3|27
1723810950000|2024-08-16 12:22:30|107525.8|107500.8|107525.4|107500.4|107525.9|107500.9|107524.3|107499.3|24
1723810960000|2024-08-16 12:22:40|107525.3|107500.3|107504.7|107479.7|107525.3|107500.3|107504.7|107479.7|36
1723810970000|2024-08-16 12:22:50|107504.4|107479.4|107498.9|107473.9|107504.4|107479.4|107496.9|107471.9|36
1723810980000|2024-08-16 12:23:00|107499|107474|107495.7|107470.7|107499.1|107474.1|107494.5|107469.5|28
1723810990000|2024-08-16 12:23:10|107496.1|107471.1|107496.4|107471.4|107497.6|107472.6|107494.7|107469.7|21
1723811000000|2024-08-16 12:23:20|107496.2|107471.2|107499.5|107474.5|107500.2|107475.2|107496.1|107471.1|20
1723811010000|2024-08-16 12:23:30|107500.2|107475.2|107493.1|107468.1|107501.1|107476.1|107490.1|107465.1|36
1723811020000|2024-08-16 12:23:40|107493.5|107468.5|107504.2|107479.2|107504.2|107479.2|107493.2|107468.2|28
1723811030000|2024-08-16 12:23:50|107504.4|107479.4|107535.6|107485.6|107536.5|107486.5|107499.9|107474.9|39
1723811040000|2024-08-16 12:24:00|107535.9|107485.9|107532.7|107482.7|107537.6|107487.6|107532|107482|27
1723811050000|2024-08-16 12:24:10|107533|107483|107529.2|107479.2|107533.9|107483.9|107528.7|107478.7|23
1723811060000|2024-08-16 12:24:20|107529.3|107479.3|107529.6|107479.6|107532|107482|107524.8|107474.8|31
1723811070000|2024-08-16 12:24:30|107529.9|107479.9|107532.1|107482.1|107533.7|107483.7|107529.9|107479.9|28
1723811080000|2024-08-16 12:24:40|107532.2|107482.2|107536.3|107486.3|107536.3|107486.3|107532.1|107482.1|20
1723811090000|2024-08-16 12:24:50|107536.1|107486.1|107525.4|107500.4|107536.3|107501.7|107523.9|107485.4|27
1723811100000|2024-08-16 12:25:00|107525.6|107500.6|107527.4|107502.4|107542.3|107517.3|107524.9|107499.9|36
1723811110000|2024-08-16 12:25:10|107527.9|107502.9|107527.5|107502.5|107528|107503|107524.9|107499.9|14
1723811120000|2024-08-16 12:25:20|107527.4|107502.4|107526.8|107501.8|107527.4|107502.4|107525.3|107500.3|19
1723811130000|2024-08-16 12:25:30|107526.3|107501.3|107502.8|107477.8|107526.6|107501.6|107501.4|107476.4|38
1723811140000|2024-08-16 12:25:40|107502.7|107477.7|107498.3|107473.3|107503.1|107478.1|107498|107473|31
1723811150000|2024-08-16 12:25:50|107498.2|107473.2|107510.8|107460.8|107511.5|107473.2|107496.5|107458.9|22
1723811160000|2024-08-16 12:26:00|107510.5|107460.5|107506.8|107456.8|107510.6|107460.6|107506.6|107456.6|33
1723811170000|2024-08-16 12:26:10|107506.7|107456.7|107505.9|107455.9|107508.8|107458.8|107505.3|107455.3|27
1723811180000|2024-08-16 12:26:20|107505.8|107455.8|107498.6|107448.6|107506.9|107456.9|107493.8|107443.8|25
1723811190000|2024-08-16 12:26:30|107498.3|107448.3|107494.8|107444.8|107498.5|107448.5|107494.5|107444.5|22
1723811200000|2024-08-16 12:26:40|107495.2|107445.2|107503.4|107453.4|107503.4|107453.4|107494.7|107444.7|23
1723811210000|2024-08-16 12:26:50|107503.6|107453.6|107507.9|107457.9|107507.9|107457.9|107503.6|107453.6|27
1723811220000|2024-08-16 12:27:00|107507.4|107457.4|107513.3|107463.3|107513.6|107463.6|107505.1|107455.1|32
1723811230000|2024-08-16 12:27:10|107513.6|107463.6|107522.2|107472.2|107523.7|107473.7|107513.6|107463.6|31
1723811240000|2024-08-16 12:27:20|107522.1|107472.1|107532.8|107482.8|107533.8|107483.8|107521.7|107471.7|28
1723811250000|2024-08-16 12:27:30|107531.8|107481.8|107530.6|107480.6|107533.4|107483.4|107529.5|107479.5|15
1723811260000|2024-08-16 12:27:40|107530.5|107480.5|107531.9|107481.9|107531.9|107481.9|107530.5|107480.5|5
1723811270000|2024-08-16 12:27:50|107532.2|107482.2|107537.4|107487.4|107537.8|107487.8|107532.1|107482.1|26
1723811280000|2024-08-16 12:28:00|107538|107488|107534.9|107484.9|107538|107488|107532.7|107482.7|14
1723811290000|2024-08-16 12:28:10|107533.5|107483.5|107530.8|107480.8|107534.9|107484.9|107530.8|107480.8|17
1723811300000|2024-08-16 12:28:20|107531.2|107481.2|107532.6|107482.6|107532.6|107482.6|107530.8|107480.8|23
1723811310000|2024-08-16 12:28:30|107533|107483|107537.7|107487.7|107538.4|107488.4|107531.5|107481.5|44
1723811320000|2024-08-16 12:28:40|107537.8|107487.8|107541.7|107491.7|107541.7|107491.7|107537.6|107487.6|13
1723811330000|2024-08-16 12:28:50|107541.3|107491.3|107543.4|107493.4|107543.7|107493.7|107541.3|107491.3|17
1723811340000|2024-08-16 12:29:00|107543.7|107493.7|107546.7|107496.7|107546.8|107496.8|107543.5|107493.5|18
1723811350000|2024-08-16 12:29:10|107547.3|107497.3|107548.6|107498.6|107549.3|107499.3|107547.3|107497.3|18
1723811360000|2024-08-16 12:29:20|107548.5|107498.5|107548.9|107498.9|107548.9|107498.9|107548.4|107498.4|10
1723811370000|2024-08-16 12:29:30|107548.8|107498.8|107553.4|107503.4|107553.4|107503.4|107548.7|107498.7|19
1723811380000|2024-08-16 12:29:40|107552.5|107502.5|107550.2|107500.2|107554.5|107504.5|107550.2|107500.2|35
1723811390000|2024-08-16 12:29:50|107549.7|107499.7|107539.6|107489.6|107549.7|107499.7|107539.3|107489.3|13
1723811400000|2024-08-16 12:30:00|107539.4|107489.4|107535.5|107485.5|107542.3|107492.3|107535.5|107485.5|20
1723811410000|2024-08-16 12:30:10|107534.6|107484.6|107531|107481|107537.4|107487.4|107530.4|107480.4|32
1723811420000|2024-08-16 12:30:20|107531.6|107481.6|107526.2|107476.2|107531.6|107481.6|107523.2|107473.2|25
1723811430000|2024-08-16 12:30:30|107527.4|107477.4|107521.8|107471.8|107527.7|107477.7|107520.3|107470.3|31
1723811440000|2024-08-16 12:30:40|107521.9|107471.9|107518.9|107468.9|107521.9|107471.9|107514.3|107464.3|36
1723811450000|2024-08-16 12:30:50|107518.3|107468.3|107520|107470|107523.1|107473.1|107514.5|107464.5|54
1723811460000|2024-08-16 12:31:00|107519.8|107469.8|107520.2|107470.2|107523|107473|107516.9|107466.9|42
1723811470000|2024-08-16 12:31:10|107519.9|107469.9|107512.4|107462.4|107521.4|107471.4|107511|107461|29
1723811480000|2024-08-16 12:31:20|107513.1|107463.1|107519.7|107469.7|107523|107473|107511.1|107461.1|34
1723811490000|2024-08-16 12:31:30|107519.2|107469.2|107519.6|107469.6|107521.3|107471.3|107517|107467|38
1723811500000|2024-08-16 12:31:40|107518.8|107468.8|107522.6|107472.6|107523.5|107473.5|107518.8|107468.8|13
1723811510000|2024-08-16 12:31:50|107522.3|107472.3|107529|107479|107529.1|107479.1|107522.3|107472.3|18
1723811520000|2024-08-16 12:32:00|107529.4|107479.4|107543|107493|107543.1|107493.1|107529.4|107479.4|54
1723811530000|2024-08-16 12:32:10|107543.3|107493.3|107548|107498|107549.3|107499.3|107543|107493|30
1723811540000|2024-08-16 12:32:20|107548.2|107498.2|107547.4|107497.4|107549.9|107499.9|107546.7|107496.7|27
1723811550000|2024-08-16 12:32:30|107547.6|107497.6|107545.8|107495.8|107547.6|107497.6|107544.2|107494.2|21
1723811560000|2024-08-16 12:32:40|107546|107496|107542.8|107492.8|107546.5|107496.5|107542.8|107492.8|18
1723811570000|2024-08-16 12:32:50|107542|107492|107547.7|107522.7|107560.3|107524.4|107542|107492|45
1723811580000|2024-08-16 12:33:00|107547.8|107522.8|107560.1|107510.1|107560.1|107522.8|107547.8|107508.3|18
1723811590000|2024-08-16 12:33:10|107560.4|107510.4|107572.3|107522.3|107573.4|107523.4|107560.4|107510.4|16
1723811600000|2024-08-16 12:33:20|107572|107522|107587.2|107537.2|107592.9|107542.9|107564.8|107519.5|34
1723811610000|2024-08-16 12:33:30|107587.6|107537.6|107598.4|107548.4|107598.6|107548.6|107587.6|107537.6|31
1723811620000|2024-08-16 12:33:40|107598.5|107548.5|107610.5|107560.5|107610.5|107560.5|107598.2|107548.2|32
1723811630000|2024-08-16 12:33:50|107610|107560|107639|107589|107639|107589|107605.5|107555.5|48
1723811640000|2024-08-16 12:34:00|107639.5|107589.5|107646.2|107596.2|107648.7|107598.7|107634.7|107584.7|54
1723811650000|2024-08-16 12:34:10|107646.1|107596.1|107659.5|107609.5|107659.5|107609.5|107640.1|107590.1|44
1723811660000|2024-08-16 12:34:20|107659.4|107609.4|107663.9|107613.9|107663.9|107613.9|107656|107606|55
1723811670000|2024-08-16 12:34:30|107664|107614|107672.6|107622.6|107673.1|107623.1|107661.6|107611.6|45
1723811680000|2024-08-16 12:34:40|107672.2|107622.2|107668.4|107618.4|107672.2|107622.2|107665.4|107615.4|36
1723811690000|2024-08-16 12:34:50|107669.6|107619.6|107670.6|107620.6|107672.4|107622.4|107667|107617|33
1723811700000|2024-08-16 12:35:00|107670.9|107620.9|107673.4|107623.4|107676.9|107626.9|107670.9|107620.9|34
1723811710000|2024-08-16 12:35:10|107672.4|107622.4|107665.2|107615.2|107672.4|107622.4|107660.9|107610.9|45
1723811720000|2024-08-16 12:35:20|107665|107615|107657.5|107607.5|107665|107615|107657.1|107607.1|38
1723811730000|2024-08-16 12:35:30|107658.1|107608.1|107660.6|107610.6|107662.8|107612.8|107658.1|107608.1|48
1723811740000|2024-08-16 12:35:40|107660.5|107610.5|107658.1|107608.1|107662.3|107612.3|107657.4|107607.4|33
1723811750000|2024-08-16 12:35:50|107658.2|107608.2|107636.6|107586.6|107659.1|107609.1|107632.6|107582.6|45
1723811760000|2024-08-16 12:36:00|107636.2|107586.2|107616.9|107591.9|107636.3|107593.9|107616.3|107580.5|34
1723811770000|2024-08-16 12:36:10|107617|107592|107617.5|107592.5|107618.4|107593.4|107615.9|107590.9|28
1723811780000|2024-08-16 12:36:20|107617.6|107592.6|107618.8|107593.8|107620.1|107595.1|107617.6|107592.6|27
1723811790000|2024-08-16 12:36:30|107619|107594|107621|107596|107622.2|107597.2|107618.2|107593.2|37
1723811800000|2024-08-16 12:36:40|107621.1|107596.1|107622.2|107597.2|107622.3|107597.3|107619.8|107594.8|28
1723811810000|2024-08-16 12:36:50|107622.1|107597.1|107617.5|107592.5|107622.7|107597.7|107617.5|107592.5|27
1723811820000|2024-08-16 12:37:00|107617.3|107592.3|107613.1|107588.1|107619.9|107594.9|107612.7|107587.7|35
1723811830000|2024-08-16 12:37:10|107613.8|107588.8|107620.2|107570.2|107622|107588.8|107603.3|107557.7|40
1723811840000|2024-08-16 12:37:20|107619.1|107569.1|107620.1|107570.1|107620.3|107570.3|107619.1|107569.1|13
1723811850000|2024-08-16 12:37:30|107619.7|107569.7|107619.2|107569.2|107620.6|107570.6|107619.2|107569.2|23
1723811860000|2024-08-16 12:37:40|107617.7|107567.7|107612.9|107562.9|107617.7|107567.7|107612.4|107562.4|25
1723811870000|2024-08-16 12:37:50|107610.9|107560.9|107610|107560|107611.9|107561.9|107608.5|107558.5|24
1723811880000|2024-08-16 12:38:00|107609.4|107559.4|107606.3|107581.3|107609.4|107582.9|107601|107558.6|38
1723811890000|2024-08-16 12:38:10|107606|107581|107642.4|107592.4|107643.8|107593.8|107605.1|107574.4|48
1723811900000|2024-08-16 12:38:20|107642|107592|107647.6|107597.6|107656.7|107606.7|107642|107592|48
1723811910000|2024-08-16 12:38:30|107647.7|107597.7|107653.5|107603.5|107653.5|107603.5|107645.6|107595.6|43
1723811920000|2024-08-16 12:38:40|107653.2|107603.2|107654.2|107604.2|107655.7|107605.7|107651.7|107601.7|38
1723811930000|2024-08-16 12:38:50|107654.3|107604.3|107670|107620|107673.1|107623.1|107653.9|107603.9|39
1723811940000|2024-08-16 12:39:00|107672.4|107622.4|107666.4|107616.4|107673.7|107623.7|107666.4|107616.4|36
1723811950000|2024-08-16 12:39:10|107666.5|107616.5|107670.2|107620.2|107670.2|107620.2|107666.4|107616.4|40
1723811960000|2024-08-16 12:39:20|107670.1|107620.1|107671.8|107621.8|107672.6|107622.6|107669|107619|35
1723811970000|2024-08-16 12:39:30|107672.1|107622.1|107670.8|107620.8|107672.6|107622.6|107667.5|107617.5|28
1723811980000|2024-08-16 12:39:40|107671.5|107621.5|107667.1|107617.1|107675.5|107625.5|107667|107617|41
1723811990000|2024-08-16 12:39:50|107666.8|107616.8|107661.7|107611.7|107667|107617|107660.5|107610.5|28
1723812000000|2024-08-16 12:40:00|107661.4|107611.4|107659.7|107609.7|107661.5|107611.5|107658.9|107608.9|27
1723812010000|2024-08-16 12:40:10|107659.6|107609.6|107626.6|107576.6|107659.6|107609.6|107626.6|107576.6|48
1723812020000|2024-08-16 12:40:20|107626|107576|107612.2|107562.2|107626|107576|107611.5|107561.5|46
1723812030000|2024-08-16 12:40:30|107611.9|107561.9|107606|107556|107617.6|107567.6|107606|107556|39
1723812040000|2024-08-16 12:40:40|107606.6|107556.6|107608.4|107558.4|107608.4|107558.4|107601.3|107551.3|38
1723812050000|2024-08-16 12:40:50|107608.6|107558.6|107609.6|107559.6|107611.9|107561.9|107608.6|107558.6|25
1723812060000|2024-08-16 12:41:00|107610|107560|107610.4|107560.4|107610.9|107560.9|107609.6|107559.6|21
1723812070000|2024-08-16 12:41:10|107610.5|107560.5|107608.9|107558.9|107611.1|107561.1|107608|107558|41
1723812080000|2024-08-16 12:41:20|107609|107559|107607.3|107557.3|107609.1|107559.1|107606.7|107556.7|25
1723812090000|2024-08-16 12:41:30|107606.4|107556.4|107607.9|107557.9|107608.1|107558.1|107603.1|107553.1|25
1723812100000|2024-08-16 12:41:40|107608.1|107558.1|107610.2|107560.2|107610.2|107560.2|107607.2|107557.2|15
1723812110000|2024-08-16 12:41:50|107610.4|107560.4|107607.6|107557.6|107610.6|107560.6|107607.6|107557.6|18
1723812120000|2024-08-16 12:42:00|107607.8|107557.8|107605.4|107580.4|107608.8|107581.2|107599.5|107557.8|28
1723812130000|2024-08-16 12:42:10|107605.5|107580.5|107608.9|107583.9|107610.7|107585.7|107605.5|107580.5|30
1723812140000|2024-08-16 12:42:20|107608.7|107583.7|107607|107582|107609.3|107584.3|107606.9|107581.9|22
1723812150000|2024-08-16 12:42:30|107607.2|107582.2|107610.9|107585.9|107613.3|107588.3|107607.1|107582.1|28
1723812160000|2024-08-16 12:42:40|107613.8|107588.8|107594.3|107569.3|107613.8|107588.8|107586.8|107561.8|27
1723812170000|2024-08-16 12:42:50|107594.4|107569.4|107592.9|107567.9|107595.4|107570.4|107591.2|107566.2|24
1723812180000|2024-08-16 12:43:00|107593.5|107568.5|107599.3|107574.3|107599.3|107574.3|107589.9|107564.9|23
1723812190000|2024-08-16 12:43:10|107599.1|107574.1|107612.6|107587.6|107614.2|107589.2|107599.1|107574.1|32
1723812200000|2024-08-16 12:43:20|107612.4|107587.4|107615.6|107590.6|107616.4|107591.4|107612.4|107587.4|24
1723812210000|2024-08-16 12:43:30|107615.5|107590.5|107615.5|107590.5|107615.9|107590.9|107612.9|107587.9|29
1723812220000|2024-08-16 12:43:40|107615.6|107590.6|107614.4|107589.4|107615.7|107590.7|107614.3|107589.3|19
1723812230000|2024-08-16 12:43:50|107614.8|107589.8|107635|107610|107635|107610|107613.8|107588.8|39
1723812240000|2024-08-16 12:44:00|107635.7|107610.7|107646.1|107621.1|107646.4|107621.4|107633.5|107608.5|42
1723812250000|2024-08-16 12:44:10|107646.4|107621.4|107643.8|107618.8|107647.8|107622.8|107643.8|107618.8|37
1723812260000|2024-08-16 12:44:20|107643.5|107618.5|107641.8|107616.8|107643.5|107618.5|107637.8|107612.8|33
1723812270000|2024-08-16 12:44:30|107642.2|107617.2|107640.2|107615.2|107643.7|107618.7|107638.3|107613.3|35
1723812280000|2024-08-16 12:44:40|107640.3|107615.3|107646.7|107621.7|107646.7|107621.7|107640.2|107615.2|19
1723812290000|2024-08-16 12:44:50|107646.6|107621.6|107661.5|107636.5|107661.5|107636.5|107646.5|107621.5|45
1723812300000|2024-08-16 12:45:00|107661.4|107636.4|107661.2|107636.2|107661.6|107636.6|107657.2|107632.2|29
1723812310000|2024-08-16 12:45:10|107661.4|107636.4|107684.7|107659.7|107684.7|107659.7|107661.4|107636.4|51
1723812320000|2024-08-16 12:45:20|107685.1|107660.1|107681|107656|107686.1|107661.1|107676.5|107651.5|39
1723812330000|2024-08-16 12:45:30|107681.3|107656.3|107677.4|107652.4|107681.9|107656.9|107676.3|107651.3|37
1723812340000|2024-08-16 12:45:40|107677.7|107652.7|107681.7|107656.7|107683|107658|107675.7|107650.7|29
1723812350000|2024-08-16 12:45:50|107682.5|107657.5|107680|107655|107683.2|107658.2|107678.9|107653.9|33
1723812360000|2024-08-16 12:46:00|107679.6|107654.6|107679.5|107654.5|107682.6|107657.6|107678.1|107653.1|35
1723812370000|2024-08-16 12:46:10|107680.1|107655.1|107676|107651|107680.2|107655.2|107674|107649|34
1723812380000|2024-08-16 12:46:20|107675.7|107650.7|107658.3|107633.3|107675.7|107650.7|107656.9|107631.9|19
1723812390000|2024-08-16 12:46:30|107656.9|107631.9|107656.2|107631.2|107661.3|107636.3|107656.2|107631.2|23
1723812400000|2024-08-16 12:46:40|107656|107631|107651.4|107626.4|107656.4|107631.4|107646.4|107621.4|37
1723812410000|2024-08-16 12:46:50|107650.5|107625.5|107657.4|107632.4|107659.8|107634.8|107649.5|107624.5|28
1723812420000|2024-08-16 12:47:00|107657.6|107632.6|107643.2|107618.2|107658.5|107633.5|107643.2|107618.2|31
1723812430000|2024-08-16 12:47:10|107642.8|107617.8|107638.7|107588.7|107642.8|107617.8|107622.4|107588.7|36
1723812440000|2024-08-16 12:47:20|107637.7|107587.7|107625.7|107575.7|107637.7|107587.7|107624.5|107574.5|30
1723812450000|2024-08-16 12:47:30|107625.8|107575.8|107627.8|107577.8|107627.9|107577.9|107624.4|107574.4|33
1723812460000|2024-08-16 12:47:40|107627.9|107577.9|107623.7|107573.7|107628.3|107578.3|107620.9|107570.9|41
1723812470000|2024-08-16 12:47:50|107623.6|107573.6|107616.4|107566.4|107624.9|107574.9|107616.1|107566.1|36
1723812480000|2024-08-16 12:48:00|107616.5|107566.5|107615.7|107565.7|107616.9|107566.9|107615.2|107565.2|21
1723812490000|2024-08-16 12:48:10|107615.8|107565.8|107616.5|107566.5|107616.7|107566.7|107615.2|107565.2|21
1723812500000|2024-08-16 12:48:20|107616.3|107566.3|107600.2|107575.2|107619.8|107575.5|107600|107563.6|32
1723812510000|2024-08-16 12:48:30|107599.8|107574.8|107597.4|107572.4|107600.2|107575.2|107596.3|107571.3|20
1723812520000|2024-08-16 12:48:40|107597.7|107572.7|107599.9|107574.9|107600.6|107575.6|107594.1|107569.1|41
1723812530000|2024-08-16 12:48:50|107599.4|107574.4|107595.1|107570.1|107600.1|107575.1|107595.1|107570.1|29
1723812540000|2024-08-16 12:49:00|107595|107570|107594.4|107569.4|107599.4|107574.4|107594.2|107569.2|35
1723812550000|2024-08-16 12:49:10|107594.3|107569.3|107589.5|107564.5|107594.5|107569.5|107586.6|107561.6|33
1723812560000|2024-08-16 12:49:20|107591.9|107566.9|107584.8|107559.8|107592.4|107567.4|107584.6|107559.6|35
1723812570000|2024-08-16 12:49:30|107588.2|107563.2|107592|107567|107593.2|107568.2|107587.6|107562.6|27
1723812580000|2024-08-16 12:49:40|107591.8|107566.8|107580.8|107555.8|107592|107567|107580.7|107555.7|20
1723812590000|2024-08-16 12:49:50|107581.5|107556.5|107582.5|107557.5|107582.5|107557.5|107580.3|107555.3|12
1723812600000|2024-08-16 12:50:00|107582.6|107557.6|107582.6|107557.6|107583.1|107558.1|107581.1|107556.1|32
1723812610000|2024-08-16 12:50:10|107584.2|107559.2|107600|107575|107600|107575|107583.4|107558.4|40
1723812620000|2024-08-16 12:50:20|107601.4|107576.4|107601.1|107576.1|107601.4|107576.4|107599.7|107574.7|22
1723812630000|2024-08-16 12:50:30|107601|107576|107593.3|107568.3|107601.6|107576.6|107593.3|107568.3|41
1723812640000|2024-08-16 12:50:40|107593.5|107568.5|107582.7|107557.7|107593.5|107568.5|107582.7|107557.7|39
1723812650000|2024-08-16 12:50:50|107583.3|107558.3|107588.8|107563.8|107588.9|107563.9|107583.3|107558.3|43
1723812660000|2024-08-16 12:51:00|107589.3|107564.3|107590.3|107565.3|107595.2|107570.2|107589.3|107564.3|37
1723812670000|2024-08-16 12:51:10|107590|107565|107584.7|107559.7|107590|107565|107584.7|107559.7|28
1723812680000|2024-08-16 12:51:20|107584.8|107559.8|107581.7|107556.7|107585.3|107560.3|107581.7|107556.7|26
1723812690000|2024-08-16 12:51:30|107581.4|107556.4|107580.9|107555.9|107582.1|107557.1|107572.8|107547.8|42
1723812700000|2024-08-16 12:51:40|107580.3|107555.3|107575.7|107550.7|107580.9|107555.9|107574.5|107549.5|28
1723812710000|2024-08-16 12:51:50|107575.6|107550.6|107570.4|107545.4|107575.6|107550.6|107569.8|107544.8|37
1723812720000|2024-08-16 12:52:00|107570.3|107545.3|107568.3|107543.3|107570.5|107545.5|107567.9|107542.9|28
1723812730000|2024-08-16 12:52:10|107566.9|107541.9|107571.8|107546.8|107572.1|107547.1|107566.9|107541.9|22
1723812740000|2024-08-16 12:52:20|107571.9|107546.9|107568|107543|107571.9|107546.9|107568|107543|17
1723812750000|2024-08-16 12:52:30|107569.8|107544.8|107539.8|107514.8|107569.9|107544.9|107538.8|107513.8|46
1723812760000|2024-08-16 12:52:40|107539.7|107514.7|107530.9|107505.9|107539.7|107514.7|107530.5|107505.5|41
1723812770000|2024-08-16 12:52:50|107530.7|107505.7|107534.5|107509.5|107534.7|107509.7|107530.7|107505.7|31
1723812780000|2024-08-16 12:53:00|107535.6|107510.6|107525.5|107500.5|107536.3|107511.3|107524.7|107499.7|39
1723812790000|2024-08-16 12:53:10|107525.4|107500.4|107519.3|107494.3|107525.4|107500.4|107515.4|107490.4|37
1723812800000|2024-08-16 12:53:20|107520|107495|107531.1|107506.1|107535.5|107510.5|107519.3|107494.3|29
1723812810000|2024-08-16 12:53:30|107530.4|107505.4|107530|107505|107539.8|107514.8|107527.4|107502.4|36
1723812820000|2024-08-16 12:53:40|107530.3|107505.3|107531.1|107506.1|107532.2|107507.2|107529.6|107504.6|31
1723812830000|2024-08-16 12:53:50|107531.4|107506.4|107512.5|107487.5|107531.5|107506.5|107510.7|107485.7|43
1723812840000|2024-08-16 12:54:00|107512.4|107487.4|107508.2|107483.2|107512.9|107487.9|107506.9|107481.9|43
1723812850000|2024-08-16 12:54:10|107508.1|107483.1|107516.4|107466.4|107519.2|107485.1|107505.5|107466.4|28
1723812860000|2024-08-16 12:54:20|107517.8|107467.8|107517.8|107467.8|107520.7|107470.7|107517.8|107467.8|29
1723812870000|2024-08-16 12:54:30|107517.7|107467.7|107532.4|107482.4|107532.4|107482.4|107517.1|107467.1|40
1723812880000|2024-08-16 12:54:40|107532.2|107482.2|107537|107487|107538.4|107488.4|107532.1|107482.1|39
1723812890000|2024-08-16 12:54:50|107537.8|107487.8|107545.3|107495.3|107548.4|107498.4|107537.8|107487.8|48
1723812900000|2024-08-16 12:55:00|107545.7|107495.7|107536|107486|107556.6|107506.6|107535.8|107485.8|41
1723812910000|2024-08-16 12:55:10|107536.2|107486.2|107538.7|107488.7|107543.4|107493.4|107536.2|107486.2|52
1723812920000|2024-08-16 12:55:20|107539|107489|107548.8|107523.8|107559.1|107525.5|107539|107489|35
1723812930000|2024-08-16 12:55:30|107548.7|107523.7|107546|107521|107548.7|107523.7|107545.9|107520.9|16
1723812940000|2024-08-16 12:55:40|107546.2|107521.2|107549.6|107524.6|107553.9|107528.9|107546.2|107521.2|35
1723812950000|2024-08-16 12:55:50|107549.3|107524.3|107513.5|107488.5|107549.3|107524.3|107513.5|107488.5|29
1723812960000|2024-08-16 12:56:00|107513.4|107488.4|107504|107479|107515.3|107490.3|107500.4|107475.4|45
1723812970000|2024-08-16 12:56:10|107504.1|107479.1|107508|107483|107509|107484|107504.1|107479.1|48
1723812980000|2024-08-16 12:56:20|107508.8|107483.8|107505.8|107480.8|107510.1|107485.1|107505.2|107480.2|25
1723812990000|2024-08-16 12:56:30|107505.6|107480.6|107503.3|107478.3|107506.1|107481.1|107496.8|107471.8|35
1723813000000|2024-08-16 12:56:40|107503.6|107478.6|107508.5|107483.5|107510.9|107485.9|107502.3|107477.3|31
1723813010000|2024-08-16 12:56:50|107508.1|107483.1|107504.9|107479.9|107508.4|107483.4|107503.7|107478.7|20
1723813020000|2024-08-16 12:57:00|107504.8|107479.8|107510.9|107485.9|107511.3|107486.3|107504.4|107479.4|26
1723813030000|2024-08-16 12:57:10|107510.5|107485.5|107504.8|107479.8|107510.5|107485.5|107502.6|107477.6|20
1723813040000|2024-08-16 12:57:20|107504.7|107479.7|107508.4|107483.4|107508.4|107483.4|107503.3|107478.3|35
1723813050000|2024-08-16 12:57:30|107506|107481|107478.6|107453.6|107507|107482|107477|107452|57
1723813060000|2024-08-16 12:57:40|107479|107454|107479.4|107454.4|107479.4|107454.4|107478.1|107453.1|31
1723813070000|2024-08-16 12:57:50|107479.3|107454.3|107491.7|107466.7|107492.9|107467.9|107477.8|107452.8|40
1723813080000|2024-08-16 12:58:00|107491.2|107466.2|107473.9|107448.9|107492.3|107467.3|107472.4|107447.4|50
1723813090000|2024-08-16 12:58:10|107474.1|107449.1|107482.7|107457.7|107483.4|107458.4|107473.9|107448.9|48
1723813100000|2024-08-16 12:58:20|107483.1|107458.1|107471|107446|107488.1|107463.1|107471|107446|66
1723813110000|2024-08-16 12:58:30|107471.8|107446.8|107493.2|107443.2|107493.9|107449|107470.8|107434|51
1723813120000|2024-08-16 12:58:40|107492.6|107442.6|107506.8|107456.8|107506.8|107456.8|107482.8|107432.8|64
1723813130000|2024-08-16 12:58:50|107506.6|107456.6|107519.3|107469.3|107524.1|107474.1|107506.5|107456.5|50
1723813140000|2024-08-16 12:59:00|107519.1|107469.1|107515.6|107465.6|107519.8|107469.8|107512.7|107462.7|45
1723813150000|2024-08-16 12:59:10|107515.5|107465.5|107512.8|107462.8|107515.8|107465.8|107512.7|107462.7|23
1723813160000|2024-08-16 12:59:20|107513.2|107463.2|107505.2|107455.2|107513.3|107463.3|107505.1|107455.1|28
1723813170000|2024-08-16 12:59:30|107493|107468|107494.9|107469.9|107495.9|107470.9|107491.9|107466.9|45
1723813180000|2024-08-16 12:59:40|107494.5|107469.5|107491|107466|107494.5|107469.5|107490.7|107465.7|35
1723813190000|2024-08-16 12:59:50|107490.8|107465.8|107495.6|107470.6|107495.6|107470.6|107489.3|107464.3|34
1723813200000|2024-08-16 13:00:00|107494.1|107469.1|107494.3|107469.3|107504.9|107479.9|107482.5|107457.5|67
1723813210000|2024-08-16 13:00:10|107494.4|107469.4|107529.6|107479.6|107529.8|107483.3|107491.3|107466.3|70
1723813220000|2024-08-16 13:00:20|107530.4|107480.4|107515.5|107465.5|107531.7|107481.7|107513.4|107463.4|38
1723813230000|2024-08-16 13:00:30|107515.2|107465.2|107508.1|107458.1|107515.2|107465.2|107508.1|107458.1|42
1723813240000|2024-08-16 13:00:40|107508.3|107458.3|107516|107466|107516.5|107466.5|107508.3|107458.3|42
1723813250000|2024-08-16 13:00:50|107515.7|107465.7|107537.8|107487.8|107538.3|107488.3|107515.5|107465.5|39
1723813260000|2024-08-16 13:01:00|107538|107488|107544.8|107494.8|107546.5|107496.5|107536.4|107486.4|59
1723813270000|2024-08-16 13:01:10|107545|107495|107550.2|107500.2|107550.3|107500.3|107545|107495|32
1723813280000|2024-08-16 13:01:20|107550.1|107500.1|107556.8|107506.8|107558.2|107508.2|107550.1|107500.1|54
1723813290000|2024-08-16 13:01:30|107556.7|107506.7|107547.7|107497.7|107566.6|107516.6|107547.7|107497.7|53
1723813300000|2024-08-16 13:01:40|107548|107498|107550.2|107500.2|107554.1|107504.1|107542.9|107492.9|59
1723813310000|2024-08-16 13:01:50|107548.9|107498.9|107546.1|107496.1|107550.6|107500.6|107544.7|107494.7|44
1723813320000|2024-08-16 13:02:00|107546.6|107496.6|107549.8|107499.8|107551|107501|107542.1|107492.1|50
1723813330000|2024-08-16 13:02:10|107548.7|107498.7|107542.9|107492.9|107551.1|107501.1|107542.9|107492.9|55
1723813340000|2024-08-16 13:02:20|107542.6|107492.6|107527.8|107502.8|107542.6|107502.8|107526.2|107489.5|29
1723813350000|2024-08-16 13:02:30|107527.7|107502.7|107530.9|107505.9|107530.9|107505.9|107527.2|107502.2|26
1723813360000|2024-08-16 13:02:40|107530.8|107505.8|107529.1|107504.1|107530.9|107505.9|107527.4|107502.4|45
1723813370000|2024-08-16 13:02:50|107529.7|107504.7|107536.4|107511.4|107536.4|107511.4|107529.7|107504.7|31
1723813380000|2024-08-16 13:03:00|107536.1|107511.1|107539.1|107514.1|107541|107516|107535.7|107510.7|44
1723813390000|2024-08-16 13:03:10|107539.2|107514.2|107536.4|107511.4|107539.2|107514.2|107536.4|107511.4|28
1723813400000|2024-08-16 13:03:20|107536.1|107511.1|107548.7|107523.7|107548.7|107523.7|107535.6|107510.6|33
1723813410000|2024-08-16 13:03:30|107548.4|107523.4|107538.2|107513.2|107549.5|107524.5|107538.2|107513.2|42
1723813420000|2024-08-16 13:03:40|107538|107513|107532.2|107507.2|107540.2|107515.2|107531.9|107506.9|56
1723813430000|2024-08-16 13:03:50|107532.9|107507.9|107535.9|107510.9|107537.5|107512.5|107532.3|107507.3|25
1723813440000|2024-08-16 13:04:00|107535.6|107510.6|107533.7|107508.7|107535.6|107510.6|107533.5|107508.5|20
1723813450000|2024-08-16 13:04:10|107532.9|107507.9|107537.3|107512.3|107538.1|107513.1|107532.9|107507.9|32
1723813460000|2024-08-16 13:04:20|107537|107512|107535|107510|107537|107512|107534.2|107509.2|33
1723813470000|2024-08-16 13:04:30|107534.7|107509.7|107534.1|107509.1|107534.7|107509.7|107534.1|107509.1|8
1723813480000|2024-08-16 13:04:40|107534|107509|107514.4|107464.4|107534|107509|107514.4|107464.4|31
1723813490000|2024-08-16 13:04:50|107514.3|107464.3|107509.7|107459.7|107514.3|107464.3|107503.6|107453.6|59
1723813500000|2024-08-16 13:05:00|107509.2|107459.2|107507.1|107457.1|107509.8|107459.8|107506.7|107456.7|18
1723813510000|2024-08-16 13:05:10|107506.8|107456.8|107497.1|107447.1|107508.6|107458.6|107495.2|107445.2|29
1723813520000|2024-08-16 13:05:20|107497|107447|107480.1|107455.1|107497|107458.8|107480.1|107440.6|35
1723813530000|2024-08-16 13:05:30|107480|107455|107479.1|107454.1|107480.3|107455.3|107477.5|107452.5|16
1723813540000|2024-08-16 13:05:40|107479.4|107454.4|107473.5|107448.5|107479.9|107454.9|107469.3|107444.3|42
1723813550000|2024-08-16 13:05:50|107473.4|107448.4|107477.5|107452.5|107479.4|107454.4|107470.7|107445.7|42
1723813560000|2024-08-16 13:06:00|107477.8|107452.8|107484.1|107459.1|107484.3|107459.3|107475.9|107450.9|34
1723813570000|2024-08-16 13:06:10|107484|107459|107484.9|107459.9|107487.6|107462.6|107484|107459|32
1723813580000|2024-08-16 13:06:20|107483.7|107458.7|107491.1|107466.1|107491.3|107466.3|107479.7|107454.7|30
1723813590000|2024-08-16 13:06:30|107490.8|107465.8|107476.5|107451.5|107491.3|107466.3|107476.3|107451.3|25
1723813600000|2024-08-16 13:06:40|107476.6|107451.6|107473.8|107448.8|107479.4|107454.4|107473.1|107448.1|30
1723813610000|2024-08-16 13:06:50|107473.7|107448.7|107470.8|107445.8|107473.7|107448.7|107468.5|107443.5|33
1723813620000|2024-08-16 13:07:00|107471.4|107446.4|107486.9|107461.9|107490.7|107465.7|107471.3|107446.3|36
1723813630000|2024-08-16 13:07:10|107486.8|107461.8|107484.7|107459.7|107486.8|107461.8|107482.9|107457.9|31
1723813640000|2024-08-16 13:07:20|107485|107460|107497.4|107472.4|107497.7|107472.7|107484.7|107459.7|32
1723813650000|2024-08-16 13:07:30|107497.5|107472.5|107505.9|107480.9|107506|107481|107497.2|107472.2|30
1723813660000|2024-08-16 13:07:40|107505.7|107480.7|107506.9|107481.9|107512.4|107487.4|107504.4|107479.4|34
1723813670000|2024-08-16 13:07:50|107506.7|107481.7|107504.4|107479.4|107507|107482|107504.1|107479.1|34
1723813680000|2024-08-16 13:08:00|107504.5|107479.5|107513|107488|107513.4|107488.4|107504.5|107479.5|29
1723813690000|2024-08-16 13:08:10|107512.7|107487.7|107513.9|107488.9|107516.9|107491.9|107509.9|107484.9|32
1723813700000|2024-08-16 13:08:20|107513.4|107488.4|107517.4|107492.4|107519.3|107494.3|107512|107487|35
1723813710000|2024-08-16 13:08:30|107518.2|107493.2|107513.4|107488.4|107522.6|107497.6|107512.1|107487.1|32
1723813720000|2024-08-16 13:08:40|107513.2|107488.2|107513.6|107488.6|107513.7|107488.7|107511.9|107486.9|25
1723813730000|2024-08-16 13:08:50|107512.9|107487.9|107517.8|107467.8|107525.4|107487.9|107512.9|107467.1|34
1723813740000|2024-08-16 13:09:00|107517.3|107467.3|107511.2|107461.2|107517.7|107467.7|107511.2|107461.2|28
1723813750000|2024-08-16 13:09:10|107511.1|107461.1|107516.2|107466.2|107516.9|107466.9|107509.9|107459.9|27
1723813760000|2024-08-16 13:09:20|107516.5|107466.5|107527.1|107477.1|107527.3|107477.3|107516.4|107466.4|29
1723813770000|2024-08-16 13:09:30|107526.9|107476.9|107511.8|107461.8|107528.8|107478.8|107510.8|107460.8|41
1723813780000|2024-08-16 13:09:40|107511.4|107461.4|107519.8|107469.8|107519.8|107469.8|107509.6|107459.6|30
1723813790000|2024-08-16 13:09:50|107519.3|107469.3|107520.7|107470.7|107522.2|107472.2|107516.7|107466.7|42
1723813800000|2024-08-16 13:10:00|107520.3|107470.3|107514.4|107464.4|107520.5|107470.5|107513.4|107463.4|42
1723813810000|2024-08-16 13:10:10|107513.7|107463.7|107509.8|107459.8|107514.3|107464.3|107509.8|107459.8|27
1723813820000|2024-08-16 13:10:20|107510|107460|107511|107461|107511|107461|107509.1|107459.1|16
1723813830000|2024-08-16 13:10:30|107510.7|107460.7|107506.6|107456.6|107511.8|107461.8|107506.6|107456.6|27
1723813840000|2024-08-16 13:10:40|107506.5|107456.5|107516.7|107466.7|107516.8|107466.8|107505.3|107455.3|32
1723813850000|2024-08-16 13:10:50|107516.6|107466.6|107517.1|107467.1|107522.7|107472.7|107516.6|107466.6|35
1723813860000|2024-08-16 13:11:00|107516.8|107466.8|107536.6|107486.6|107538.2|107488.2|107516.8|107466.8|44
1723813870000|2024-08-16 13:11:10|107535.9|107485.9|107547.5|107497.5|107547.5|107497.5|107535.7|107485.7|35
1723813880000|2024-08-16 13:11:20|107550.2|107500.2|107547.1|107497.1|107551.8|107501.8|107547|107497|24
1723813890000|2024-08-16 13:11:30|107548.4|107498.4|107540.8|107490.8|107548.4|107498.4|107540.6|107490.6|25
1723813900000|2024-08-16 13:11:40|107540.9|107490.9|107539|107489|107543.2|107493.2|107539|107489|27
1723813910000|2024-08-16 13:11:50|107538.6|107488.6|107534.4|107484.4|107539.5|107489.5|107529|107479|31
1723813920000|2024-08-16 13:12:00|107535.2|107485.2|107539.4|107489.4|107540.2|107490.2|107535|107485|33
1723813930000|2024-08-16 13:12:10|107539.6|107489.6|107542.7|107492.7|107543.4|107493.4|107538.4|107488.4|35
1723813940000|2024-08-16 13:12:20|107542.1|107492.1|107551.1|107501.1|107557.1|107507.1|107542.1|107492.1|33
1723813950000|2024-08-16 13:12:30|107551|107501|107559.5|107509.5|107562.6|107512.6|107551|107501|32
1723813960000|2024-08-16 13:12:40|107559.9|107509.9|107557.2|107507.2|107561.4|107511.4|107556.8|107506.8|30
1723813970000|2024-08-16 13:12:50|107557.1|107507.1|107565|107515|107565.4|107515.4|107557.1|107507.1|20
1723813980000|2024-08-16 13:13:00|107565.1|107515.1|107564.7|107514.7|107565.1|107515.1|107563.5|107513.5|17
1723813990000|2024-08-16 13:13:10|107564.6|107514.6|107578.5|107528.5|107578.5|107528.5|107564.3|107514.3|34
1723814000000|2024-08-16 13:13:20|107578.4|107528.4|107548.1|107498.1|107579.3|107529.3|107537.1|107498.1|45
1723814010000|2024-08-16 13:13:30|107546.4|107496.4|107546.6|107496.6|107547.2|107497.2|107543.7|107493.7|28
1723814020000|2024-08-16 13:13:40|107546.9|107496.9|107541.1|107491.1|107546.9|107496.9|107540.5|107490.5|23
1723814030000|2024-08-16 13:13:50|107541.5|107491.5|107543.4|107493.4|107544|107494|107541.5|107491.5|21
1723814040000|2024-08-16 13:14:00|107544.3|107494.3|107544.3|107494.3|107545.6|107495.6|107544.2|107494.2|17
1723814050000|2024-08-16 13:14:10|107543.4|107493.4|107536.4|107486.4|107543.6|107493.6|107536.4|107486.4|23
1723814060000|2024-08-16 13:14:20|107536.6|107486.6|107527.7|107477.7|107536.6|107486.6|107527.4|107477.4|23
1723814070000|2024-08-16 13:14:30|107527.9|107477.9|107518.1|107468.1|107527.9|107477.9|107518|107468|31
1723814080000|2024-08-16 13:14:40|107518.3|107468.3|107506.9|107456.9|107518.3|107468.3|107506.4|107456.4|25
1723814090000|2024-08-16 13:14:50|107506.7|107456.7|107510.7|107460.7|107511.4|107461.4|107506.7|107456.7|34
1723814100000|2024-08-16 13:15:00|107511.3|107461.3|107489.4|107439.4|107511.3|107461.3|107489.1|107439.1|48
1723814110000|2024-08-16 13:15:10|107489.8|107439.8|107489.6|107439.6|107491.8|107441.8|107471.4|107421.4|46
1723814120000|2024-08-16 13:15:20|107490.1|107440.1|107489|107439|107501|107451|107489|107439|47
1723814130000|2024-08-16 13:15:30|107489.2|107439.2|107486.7|107436.7|107494.4|107444.4|107485.2|107435.2|42
1723814140000|2024-08-16 13:15:40|107487.1|107437.1|107471.9|107421.9|107487.7|107437.7|107467.5|107417.5|34
1723814150000|2024-08-16 13:15:50|107471.4|107421.4|107461.9|107411.9|107473.3|107423.3|107461.9|107411.9|37
1723814160000|2024-08-16 13:16:00|107462.1|107412.1|107460.4|107410.4|107463.3|107413.3|107460.4|107410.4|29
1723814170000|2024-08-16 13:16:10|107460.5|107410.5|107468.8|107418.8|107469.5|107419.5|107459.6|107409.6|39
1723814180000|2024-08-16 13:16:20|107469.5|107419.5|107472.1|107422.1|107474.5|107424.5|107468.6|107418.6|38
1723814190000|2024-08-16 13:16:30|107472.2|107422.2|107478.7|107428.7|107478.7|107428.7|107471.9|107421.9|19
1723814200000|2024-08-16 13:16:40|107478.6|107428.6|107482.1|107432.1|107482.6|107432.6|107478.6|107428.6|22
1723814210000|2024-08-16 13:16:50|107481.9|107431.9|107475.2|107425.2|107481.9|107431.9|107475.2|107425.2|27
1723814220000|2024-08-16 13:17:00|107475|107425|107475.7|107425.7|107477.8|107427.8|107475|107425|31
1723814230000|2024-08-16 13:17:10|107476.1|107426.1|107471.3|107421.3|107477|107427|107471.3|107421.3|25
1723814240000|2024-08-16 13:17:20|107471.6|107421.6|107472.7|107422.7|107474.2|107424.2|107471.6|107421.6|18
1723814250000|2024-08-16 13:17:30|107472.8|107422.8|107483.8|107433.8|107486.8|107436.8|107472.8|107422.8|31
1723814260000|2024-08-16 13:17:40|107483.1|107433.1|107474.8|107424.8|107483.1|107433.1|107474.8|107424.8|37
1723814270000|2024-08-16 13:17:50|107475.5|107425.5|107476.4|107426.4|107476.9|107426.9|107472.5|107422.5|25
1723814280000|2024-08-16 13:18:00|107476.7|107426.7|107481.4|107431.4|107483.5|107433.5|107476.7|107426.7|33
1723814290000|2024-08-16 13:18:10|107481.7|107431.7|107486|107436|107487.2|107437.2|107481.7|107431.7|36
1723814300000|2024-08-16 13:18:20|107485.8|107435.8|107479.8|107429.8|107487.1|107437.1|107479.2|107429.2|29
1723814310000|2024-08-16 13:18:30|107480|107430|107482.4|107432.4|107483.3|107433.3|107479.9|107429.9|23
1723814320000|2024-08-16 13:18:40|107482.3|107432.3|107477.3|107427.3|107485.5|107435.5|107476.8|107426.8|34
1723814330000|2024-08-16 13:18:50|107477.2|107427.2|107474.8|107424.8|107477.2|107427.2|107469.1|107419.1|26
1723814340000|2024-08-16 13:19:00|107474.5|107424.5|107474.9|107424.9|107477.4|107427.4|107474|107424|27
1723814350000|2024-08-16 13:19:10|107475.2|107425.2|107476.5|107426.5|107476.7|107426.7|107474.9|107424.9|16
1723814360000|2024-08-16 13:19:20|107476.2|107426.2|107473.4|107423.4|107476.9|107426.9|107472.2|107422.2|33
1723814370000|2024-08-16 13:19:30|107472.6|107422.6|107451.1|107401.1|107476.1|107432.1|107443|107401|48
1723814380000|2024-08-16 13:19:40|107451.4|107401.4|107434.9|107384.9|107453.1|107403.1|107433.1|107383.1|45
1723814390000|2024-08-16 13:19:50|107434.6|107384.6|107434.7|107384.7|107434.7|107384.7|107430.3|107380.3|35
1723814400000|2024-08-16 13:20:00|107434.9|107384.9|107433.5|107383.5|107437.2|107387.2|107426.2|107376.2|45
1723814410000|2024-08-16 13:20:10|107432.9|107382.9|107433.9|107383.9|107434.6|107384.6|107432.1|107382.1|22
1723814420000|2024-08-16 13:20:20|107434|107384|107443.2|107393.2|107444.1|107394.1|107434|107384|49
1723814430000|2024-08-16 13:20:30|107444.7|107394.7|107457.2|107407.2|107457.9|107407.9|107444.7|107394.7|40
1723814440000|2024-08-16 13:20:40|107457.4|107407.4|107456.6|107406.6|107458.8|107408.8|107456.6|107406.6|16
1723814450000|2024-08-16 13:20:50|107456.4|107406.4|107450.5|107400.5|107458.8|107408.8|107449.9|107399.9|36
1723814460000|2024-08-16 13:21:00|107450.6|107400.6|107460.1|107410.1|107462.8|107412.8|107444.5|107394.5|42
1723814470000|2024-08-16 13:21:10|107461.1|107411.1|107453.4|107403.4|107461.1|107411.1|107453.4|107403.4|24
1723814480000|2024-08-16 13:21:20|107452.9|107402.9|107455.2|107405.2|107459.2|107409.2|107452.9|107402.9|21
1723814490000|2024-08-16 13:21:30|107455.1|107405.1|107454.1|107404.1|107455.6|107405.6|107454.1|107404.1|21
1723814500000|2024-08-16 13:21:40|107453.8|107403.8|107448|107398|107453.8|107403.8|107448|107398|33
1723814510000|2024-08-16 13:21:50|107449.6|107399.6|107429.9|107379.9|107454.2|107404.2|107418.6|107379.5|23
1723814520000|2024-08-16 13:22:00|107430.3|107380.3|107425.4|107375.4|107430.3|107380.3|107422.5|107372.5|33
1723814530000|2024-08-16 13:22:10|107425.3|107375.3|107423.8|107373.8|107425.3|107375.3|107416.6|107366.6|26
1723814540000|2024-08-16 13:22:20|107424.1|107374.1|107427.9|107377.9|107433.5|107383.5|107424.1|107374.1|32
1723814550000|2024-08-16 13:22:30|107428.3|107378.3|107437.9|107387.9|107438.7|107388.7|107427.6|107377.6|26
1723814560000|2024-08-16 13:22:40|107438.4|107388.4|107443.7|107393.7|107445.7|107395.7|107436.9|107386.9|28
1723814570000|2024-08-16 13:22:50|107443.6|107393.6|107441.5|107391.5|107444.9|107394.9|107441.4|107391.4|18
1723814580000|2024-08-16 13:23:00|107441.7|107391.7|107431.3|107381.3|107441.7|107391.7|107431.3|107381.3|33
1723814590000|2024-08-16 13:23:10|107432.4|107382.4|107431|107381|107435.8|107385.8|107431|107381|22
1723814600000|2024-08-16 13:23:20|107430.9|107380.9|107430.7|107380.7|107431.8|107381.8|107429.9|107379.9|19
1723814610000|2024-08-16 13:23:30|107430.5|107380.5|107432|107382|107435.4|107385.4|107429.6|107379.6|21
1723814620000|2024-08-16 13:23:40|107432.7|107382.7|107433|107383|107433|107383|107430.3|107380.3|28
1723814630000|2024-08-16 13:23:50|107433.1|107383.1|107434.2|107384.2|107436.7|107386.7|107433|107383|15
1723814640000|2024-08-16 13:24:00|107434.4|107384.4|107430.5|107380.5|107435|107385|107427.6|107377.6|43
1723814650000|2024-08-16 13:24:10|107430.1|107380.1|107429.2|107379.2|107431|107381|107428.4|107378.4|23
1723814660000|2024-08-16 13:24:20|107429|107379|107426.5|107376.5|107429.1|107379.1|107426.5|107376.5|11
1723814670000|2024-08-16 13:24:30|107426.2|107376.2|107432.2|107382.2|107436.5|107386.5|107423.8|107373.8|24
1723814680000|2024-08-16 13:24:40|107431.8|107381.8|107439.3|107389.3|107439.4|107389.4|107431.3|107381.3|19
1723814690000|2024-08-16 13:24:50|107439.5|107389.5|107445.2|107395.2|107446.2|107396.2|107438.9|107388.9|40
1723814700000|2024-08-16 13:25:00|107445.4|107395.4|107444.9|107394.9|107445.9|107395.9|107444.7|107394.7|26
1723814710000|2024-08-16 13:25:10|107445.1|107395.1|107445.1|107395.1|107445.3|107395.3|107445|107395|7
1723814720000|2024-08-16 13:25:20|107445.3|107395.3|107446|107396|107446|107396|107441.6|107391.6|21
1723814730000|2024-08-16 13:25:30|107445.7|107395.7|107431.2|107381.2|107445.7|107395.7|107431.2|107381.2|24
1723814740000|2024-08-16 13:25:40|107430.9|107380.9|107432.1|107382.1|107432.1|107382.1|107430.4|107380.4|18
1723814750000|2024-08-16 13:25:50|107431.9|107381.9|107425.4|107375.4|107432.4|107382.4|107423.9|107373.9|19
1723814760000|2024-08-16 13:26:00|107425.5|107375.5|107423.8|107373.8|107426.5|107376.5|107421.7|107371.7|35
1723814770000|2024-08-16 13:26:10|107423.4|107373.4|107422.4|107372.4|107424.9|107374.9|107422.4|107372.4|21
1723814780000|2024-08-16 13:26:20|107422.8|107372.8|107420.7|107370.7|107423.6|107373.6|107419.5|107369.5|13
1723814790000|2024-08-16 13:26:30|107420.8|107370.8|107417.6|107367.6|107420.8|107370.8|107416.7|107366.7|10
1723814800000|2024-08-16 13:26:40|107417.5|107367.5|107424.9|107374.9|107424.9|107374.9|107417.2|107367.2|24
1723814810000|2024-08-16 13:26:50|107425.2|107375.2|107432|107382|107432|107382|107424.7|107374.7|27
1723814820000|2024-08-16 13:27:00|107431.9|107381.9|107433.9|107383.9|107433.9|107383.9|107430.7|107380.7|23
1723814830000|2024-08-16 13:27:10|107433.7|107383.7|107432.3|107407.3|107435.2|107408.1|107423.4|107383.7|23
1723814840000|2024-08-16 13:27:20|107432.5|107407.5|107431.4|107406.4|107432.5|107407.5|107431.4|107406.4|6
1723814850000|2024-08-16 13:27:30|107431.1|107406.1|107426.7|107401.7|107431.4|107406.4|107426.7|107401.7|24
1723814860000|2024-08-16 13:27:40|107426.6|107401.6|107425.1|107400.1|107426.6|107401.6|107424.9|107399.9|12
1723814870000|2024-08-16 13:27:50|107425.3|107400.3|107465.2|107415.2|107466.9|107416.9|107425.3|107400.3|28
1723814880000|2024-08-16 13:28:00|107465.5|107415.5|107470|107420|107470|107420|107465|107415|40
1723814890000|2024-08-16 13:28:10|107471.4|107421.4|107484.5|107434.5|107484.6|107434.6|107471.4|107421.4|30
1723814900000|2024-08-16 13:28:20|107484.2|107434.2|107481.6|107431.6|107484.5|107434.5|107479|107429|18
1723814910000|2024-08-16 13:28:30|107480.4|107430.4|107476.8|107426.8|107481.6|107431.6|107476.2|107426.2|14
1723814920000|2024-08-16 13:28:40|107476.7|107426.7|107479.7|107429.7|107480.1|107430.1|107476.3|107426.3|27
1723814930000|2024-08-16 13:28:50|107479.5|107429.5|107480.1|107430.1|107482.9|107432.9|107478.4|107428.4|20
1723814940000|2024-08-16 13:29:00|107480|107430|107475.7|107425.7|107481.3|107431.3|107473.4|107423.4|38
1723814950000|2024-08-16 13:29:10|107475.9|107425.9|107475.5|107425.5|107476.3|107426.3|107475|107425|18
1723814960000|2024-08-16 13:29:20|107475.7|107425.7|107479|107429|107479.8|107429.8|107475.3|107425.3|29
1723814970000|2024-08-16 13:29:30|107478.5|107428.5|107479.5|107429.5|107480.4|107430.4|107477.6|107427.6|31
1723814980000|2024-08-16 13:29:40|107479.4|107429.4|107477.1|107427.1|107480.9|107430.9|107476.1|107426.1|29
1723814990000|2024-08-16 13:29:50|107477.7|107427.7|107481|107431|107481.8|107431.8|107477.2|107427.2|28
1723815000000|2024-08-16 13:30:00|107480.5|107430.5|107459.2|107434.2|107480.5|107437.7|107455.8|107426.6|49
1723815010000|2024-08-16 13:30:10|107460|107435|107459.9|107434.9|107462|107437|107458.3|107433.3|37
1723815020000|2024-08-16 13:30:20|107459.5|107434.5|107432.7|107407.7|107459.7|107434.7|107432.7|107407.7|48
1723815030000|2024-08-16 13:30:30|107431.3|107406.3|107437.7|107387.7|107437.8|107406.5|107414.5|107386.2|42
1723815040000|2024-08-16 13:30:40|107437.9|107387.9|107437.3|107387.3|107440.2|107390.2|107437.2|107387.2|40
1723815050000|2024-08-16 13:30:50|107437.1|107387.1|107435.6|107385.6|107438.9|107388.9|107435.6|107385.6|25
1723815060000|2024-08-16 13:31:00|107435.7|107385.7|107428.1|107378.1|107439.7|107389.7|107427|107377|45
1723815070000|2024-08-16 13:31:10|107428.4|107378.4|107435.4|107385.4|107438.5|107388.5|107428|107378|45
1723815080000|2024-08-16 13:31:20|107436|107386|107436.6|107386.6|107437.7|107387.7|107435.8|107385.8|40
1723815090000|2024-08-16 13:31:30|107436.5|107386.5|107434.9|107384.9|107436.5|107386.5|107434|107384|29
1723815100000|2024-08-16 13:31:40|107434.8|107384.8|107435.6|107385.6|107437.2|107387.2|107427.4|107377.4|48
1723815110000|2024-08-16 13:31:50|107435.2|107385.2|107397.8|107372.8|107439.9|107389.9|107397.8|107372.8|47
1723815120000|2024-08-16 13:32:00|107396.8|107371.8|107403.8|107353.8|107411.2|107371.8|107392.2|107353.8|55
1723815130000|2024-08-16 13:32:10|107403.6|107353.6|107415.9|107365.9|107416.1|107366.1|107403.5|107353.5|37
1723815140000|2024-08-16 13:32:20|107415.8|107365.8|107421.4|107396.4|107426|107401|107415.8|107365.8|51
1723815150000|2024-08-16 13:32:30|107421|107396|107397.3|107372.3|107421|107396|107395.1|107370.1|54
1723815160000|2024-08-16 13:32:40|107397.2|107372.2|107406.4|107356.4|107406.7|107373|107391.8|107355.8|48
1723815170000|2024-08-16 13:32:50|107405.5|107355.5|107371.3|107321.3|107405.5|107355.5|107370.5|107320.5|48
1723815180000|2024-08-16 13:33:00|107370.9|107320.9|107354.1|107304.1|107370.9|107320.9|107351.5|107301.5|62
1723815190000|2024-08-16 13:33:10|107354|107304|107358.4|107308.4|107360|107310|107353.5|107303.5|60
1723815200000|2024-08-16 13:33:20|107357.2|107307.2|107372.1|107322.1|107372.6|107322.6|107355.3|107305.3|52
1723815210000|2024-08-16 13:33:30|107372.3|107322.3|107376.8|107326.8|107377.4|107327.4|107370.9|107320.9|55
1723815220000|2024-08-16 13:33:40|107376.9|107326.9|107377.5|107327.5|107387.1|107337.1|107376.9|107326.9|43
1723815230000|2024-08-16 13:33:50|107377.7|107327.7|107369.2|107319.2|107382.7|107332.7|107369.2|107319.2|39
1723815240000|2024-08-16 13:34:00|107369.5|107319.5|107374|107324|107374|107324|107363.3|107313.3|51
1723815250000|2024-08-16 13:34:10|107374.8|107324.8|107364|107314|107378.2|107328.2|107364|107314|38
1723815260000|2024-08-16 13:34:20|107362.2|107312.2|107364.6|107314.6|107368.1|107318.1|107362.2|107312.2|48
1723815270000|2024-08-16 13:34:30|107364.5|107314.5|107358.3|107333.3|107377.3|107340.6|107354.5|107314.5|58
1723815280000|2024-08-16 13:34:40|107359.4|107334.4|107364.6|107314.6|107377.4|107339.2|107359.4|107311.4|46
1723815290000|2024-08-16 13:34:50|107365.2|107315.2|107366.3|107316.3|107370.6|107320.6|107364.6|107314.6|43
1723815300000|2024-08-16 13:35:00|107365.1|107315.1|107363.6|107313.6|107372.1|107322.1|107362.8|107312.8|52
1723815310000|2024-08-16 13:35:10|107363.8|107313.8|107361.6|107311.6|107364.5|107314.5|107359.9|107309.9|36
1723815320000|2024-08-16 13:35:20|107361.2|107311.2|107356.8|107306.8|107361.2|107311.2|107354.4|107304.4|40
1723815330000|2024-08-16 13:35:30|107357.1|107307.1|107351.7|107326.7|107364.9|107326.9|107344.5|107304.7|46
1723815340000|2024-08-16 13:35:40|107362.3|107312.3|107364.4|107314.4|107364.4|107314.4|107359|107309|40
1723815350000|2024-08-16 13:35:50|107364.1|107314.1|107362.8|107312.8|107364.1|107314.1|107356.2|107306.2|44
1723815360000|2024-08-16 13:36:00|107362.7|107312.7|107358.6|107308.6|107362.7|107312.7|107352|107302|46
1723815370000|2024-08-16 13:36:10|107358.5|107308.5|107361.8|107311.8|107365.3|107315.3|107358.5|107308.5|27
1723815380000|2024-08-16 13:36:20|107361.5|107311.5|107343.1|107318.1|107362.4|107319.3|107342.5|107304.5|45
1723815390000|2024-08-16 13:36:30|107343.3|107318.3|107344.2|107319.2|107344.2|107319.2|107337.8|107312.8|34
1723815400000|2024-08-16 13:36:40|107344.1|107319.1|107330.4|107305.4|107347.4|107322.4|107329|107304|42
1723815410000|2024-08-16 13:36:50|107330.2|107305.2|107339.3|107314.3|107347.6|107322.6|107330|107305|57
1723815420000|2024-08-16 13:37:00|107339.1|107314.1|107328.8|107303.8|107339.1|107314.1|107328.8|107303.8|41
1723815430000|2024-08-16 13:37:10|107327.7|107302.7|107328.7|107303.7|107328.7|107303.7|107324.1|107299.1|42
1723815440000|2024-08-16 13:37:20|107328.3|107303.3|107339.1|107289.1|107341|107308.4|107328.3|107288.4|27
1723815450000|2024-08-16 13:37:30|107339|107289|107343.2|107293.2|107343.5|107293.5|107334.8|107284.8|43
1723815460000|2024-08-16 13:37:40|107344|107294|107331|107281|107344.3|107294.3|107330.6|107280.6|44
1723815470000|2024-08-16 13:37:50|107331.2|107281.2|107321|107296|107332.1|107299.6|107320|107280.8|39
1723815480000|2024-08-16 13:38:00|107320.2|107295.2|107317.2|107292.2|107320.7|107295.7|107314|107289|38
1723815490000|2024-08-16 13:38:10|107318.3|107293.3|107320.1|107295.1|107320.1|107295.1|107315.6|107290.6|28
1723815500000|2024-08-16 13:38:20|107320|107295|107328.2|107303.2|107334.6|107309.6|107319.9|107283.7|49
1723815510000|2024-08-16 13:38:30|107328.5|107303.5|107337.7|107312.7|107348.3|107315.3|107327.8|107298.3|32
1723815520000|2024-08-16 13:38:40|107338|107313|107354.1|107329.1|107356.7|107331.7|107334.1|107309.1|33
1723815530000|2024-08-16 13:38:50|107353.8|107328.8|107359|107334|107359.6|107334.6|107353.8|107328.8|45
1723815540000|2024-08-16 13:39:00|107359.5|107334.5|107351.6|107326.6|107360.6|107335.6|107351.4|107326.4|31
1723815550000|2024-08-16 13:39:10|107351.9|107326.9|107365.2|107340.2|107366.1|107341.1|107351.9|107326.9|38
1723815560000|2024-08-16 13:39:20|107365.1|107340.1|107365.2|107340.2|107367.9|107342.9|107360|107335|44
1723815570000|2024-08-16 13:39:30|107365.4|107340.4|107365.1|107340.1|107366.8|107341.8|107363.7|107338.7|33
1723815580000|2024-08-16 13:39:40|107365.6|107340.6|107359.5|107334.5|107365.6|107340.6|107357.5|107332.5|36
1723815590000|2024-08-16 13:39:50|107359.4|107334.4|107364.9|107339.9|107367.7|107342.7|107358.3|107333.3|33
1723815600000|2024-08-16 13:40:00|107364.7|107339.7|107361.9|107336.9|107364.7|107339.7|107356.2|107331.2|35
1723815610000|2024-08-16 13:40:10|107363.2|107338.2|107355.5|107330.5|107363.4|107338.4|107355.5|107330.5|39
1723815620000|2024-08-16 13:40:20|107350.3|107325.3|107347.6|107322.6|107350.3|107325.3|107344.9|107319.9|47
1723815630000|2024-08-16 13:40:30|107348.2|107323.2|107349.1|107324.1|107356|107331|107347.5|107322.5|40
1723815640000|2024-08-16 13:40:40|107348.9|107323.9|107351.5|107326.5|107353.4|107328.4|107346.5|107321.5|38
1723815650000|2024-08-16 13:40:50|107353.4|107328.4|107354|107329|107355.6|107330.6|107350.9|107325.9|38
1723815660000|2024-08-16 13:41:00|107353.8|107328.8|107343.2|107318.2|107356.9|107331.9|107342.5|107317.5|41
1723815670000|2024-08-16 13:41:10|107343|107318|107344.3|107319.3|107345|107320|107343|107318|38
1723815680000|2024-08-16 13:41:20|107344.5|107319.5|107336.4|107311.4|107344.5|107319.5|107336.4|107311.4|30
1723815690000|2024-08-16 13:41:30|107336.1|107311.1|107340.6|107290.6|107341.2|107312.4|107322.7|107284.8|39
1723815700000|2024-08-16 13:41:40|107339.1|107289.1|107333.7|107283.7|107339.1|107289.1|107330.3|107280.3|38
1723815710000|2024-08-16 13:41:50|107333.6|107283.6|107336.7|107286.7|107340.9|107290.9|107330.5|107280.5|36
1723815720000|2024-08-16 13:42:00|107336.5|107286.5|107325.5|107275.5|107337.9|107287.9|107325.4|107275.4|39
1723815730000|2024-08-16 13:42:10|107325.2|107275.2|107324.9|107274.9|107326.1|107276.1|107311.6|107261.6|47
1723815740000|2024-08-16 13:42:20|107325.1|107275.1|107329.2|107279.2|107329.3|107279.3|107322.1|107272.1|37
1723815750000|2024-08-16 13:42:30|107328.6|107278.6|107325.5|107275.5|107332.7|107282.7|107325.3|107275.3|34
1723815760000|2024-08-16 13:42:40|107323.6|107273.6|107294.5|107244.5|107323.6|107273.6|107293.7|107243.7|48
1723815770000|2024-08-16 13:42:50|107294.9|107244.9|107303.7|107253.7|107304.8|107254.8|107292.3|107242.3|30
1723815780000|2024-08-16 13:43:00|107303.4|107253.4|107298|107248|107305.1|107255.1|107297.9|107247.9|33
1723815790000|2024-08-16 13:43:10|107298.1|107248.1|107299|107249|107299.6|107249.6|107296.8|107246.8|21
1723815800000|2024-08-16 13:43:20|107298.7|107248.7|107285.9|107260.9|107302.4|107262.5|107285.9|107248.7|30
1723815810000|2024-08-16 13:43:30|107285.5|107260.5|107299.1|107274.1|107299.7|107274.7|107285.5|107260.5|33
1723815820000|2024-08-16 13:43:40|107298.7|107273.7|107302.1|107277.1|107302.1|107277.1|107296.7|107271.7|36
1723815830000|2024-08-16 13:43:50|107302.7|107277.7|107307.7|107282.7|107308.3|107283.3|107302.7|107277.7|34
1723815840000|2024-08-16 13:44:00|107307.6|107282.6|107306.8|107281.8|107307.8|107282.8|107298.2|107273.2|35
1723815850000|2024-08-16 13:44:10|107303.4|107278.4|107309.3|107284.3|107313.8|107288.8|107303.4|107278.4|48
1723815860000|2024-08-16 13:44:20|107309.4|107284.4|107335.2|107285.2|107335.2|107296.9|107309.2|107282.6|34
1723815870000|2024-08-16 13:44:30|107335.6|107285.6|107341.9|107291.9|107343.1|107293.1|107332|107282|50
1723815880000|2024-08-16 13:44:40|107341.6|107291.6|107340.3|107290.3|107343.2|107293.2|107339.3|107289.3|35
1723815890000|2024-08-16 13:44:50|107340.1|107290.1|107332.9|107307.9|107342.1|107308.1|107327.9|107290.1|29
1723815900000|2024-08-16 13:45:00|107333.2|107308.2|107328.6|107303.6|107333.4|107308.4|107321|107296|42
1723815910000|2024-08-16 13:45:10|107328.5|107303.5|107343.9|107318.9|107344.5|107319.5|107324.1|107299.1|45
1723815920000|2024-08-16 13:45:20|107343.8|107318.8|107343.6|107318.6|107347.9|107322.9|107343.6|107318.6|42
1723815930000|2024-08-16 13:45:30|107343.5|107318.5|107324.9|107299.9|107343.6|107318.6|107319.8|107294.8|51
1723815940000|2024-08-16 13:45:40|107325.2|107300.2|107335.4|107310.4|107337.1|107312.1|107324.1|107299.1|28
1723815950000|2024-08-16 13:45:50|107335.3|107310.3|107333.3|107308.3|107335.3|107310.3|107333.3|107308.3|29
1723815960000|2024-08-16 13:46:00|107333.7|107308.7|107336.8|107311.8|107336.9|107311.9|107331|107306|41
1723815970000|2024-08-16 13:46:10|107336.6|107311.6|107340.2|107315.2|107340.8|107315.8|107336.2|107311.2|32
1723815980000|2024-08-16 13:46:20|107341.8|107316.8|107347.2|107322.2|107350.8|107325.8|107341.1|107316.1|35
1723815990000|2024-08-16 13:46:30|107347.3|107322.3|107355.2|107330.2|107355.2|107330.2|107347.3|107322.3|26
1723816000000|2024-08-16 13:46:40|107357|107332|107368.7|107343.7|107375.5|107350.5|107357|107332|39
1723816010000|2024-08-16 13:46:50|107368.6|107343.6|107378.5|107328.5|107386.5|107351.6|107361.2|107328.5|34
1723816020000|2024-08-16 13:47:00|107376.9|107326.9|107358.2|107333.2|107376.9|107336.5|107357.9|107316.5|39
1723816030000|2024-08-16 13:47:10|107358.3|107333.3|107353|107328|107362.8|107337.8|107352.6|107327.6|48
1723816040000|2024-08-16 13:47:20|107353.2|107328.2|107346.7|107321.7|107353.2|107328.2|107345.4|107320.4|37
1723816050000|2024-08-16 13:47:30|107346.6|107321.6|107333.2|107283.2|107347.9|107322.9|107330|107283.1|32
1723816060000|2024-08-16 13:47:40|107333.7|107283.7|107336.3|107286.3|107340.7|107290.7|107331.7|107281.7|40
1723816070000|2024-08-16 13:47:50|107336.2|107286.2|107339|107289|107343.6|107293.6|107334.4|107284.4|48
1723816080000|2024-08-16 13:48:00|107338.4|107288.4|107342.2|107292.2|107347.8|107297.8|107337.9|107287.9|42
1723816090000|2024-08-16 13:48:10|107342.1|107292.1|107330.9|107280.9|107342.1|107292.1|107330.5|107280.5|32
1723816100000|2024-08-16 13:48:20|107329.2|107279.2|107313.4|107263.4|107329.2|107279.2|107312.3|107262.3|55
1723816110000|2024-08-16 13:48:30|107312.9|107262.9|107300.5|107250.5|107313.6|107263.6|107300.5|107250.5|41
1723816120000|2024-08-16 13:48:40|107300.4|107250.4|107297.6|107247.6|107300.7|107250.7|107296.8|107246.8|32
1723816130000|2024-08-16 13:48:50|107285.8|107260.8|107285.5|107260.5|107287.3|107262.3|107276.5|107251.5|41
1723816140000|2024-08-16 13:49:00|107284.8|107259.8|107279.1|107254.1|107286.3|107261.3|107278|107253|45
1723816150000|2024-08-16 13:49:10|107279.4|107254.4|107269.9|107244.9|107279.8|107254.8|107269.9|107244.9|29
1723816160000|2024-08-16 13:49:20|107269.8|107244.8|107270.7|107245.7|107271.2|107246.2|107267.5|107242.5|36
1723816170000|2024-08-16 13:49:30|107270.4|107245.4|107271.5|107246.5|107271.5|107246.5|107268.3|107243.3|31
1723816180000|2024-08-16 13:49:40|107273.2|107248.2|107261.5|107211.5|107273.6|107248.2|107261|107211|58
1723816190000|2024-08-16 13:49:50|107261.2|107211.2|107251.5|107226.5|107261.3|107228.8|107240.4|107200.1|47
1723816200000|2024-08-16 13:50:00|107250.8|107225.8|107238.8|107213.8|107250.8|107225.8|107238.6|107213.6|44
1723816210000|2024-08-16 13:50:10|107239.7|107214.7|107244.2|107219.2|107245.7|107220.7|107238.4|107213.4|46
1723816220000|2024-08-16 13:50:20|107243.4|107218.4|107248.4|107223.4|107250.2|107225.2|107240.6|107215.6|37
1723816230000|2024-08-16 13:50:30|107248.8|107223.8|107251.3|107226.3|107252.6|107227.6|107248.4|107223.4|25
1723816240000|2024-08-16 13:50:40|107250.7|107225.7|107248.5|107223.5|107252.1|107227.1|107247.4|107222.4|33
1723816250000|2024-08-16 13:50:50|107248.2|107223.2|107261.4|107211.4|107261.4|107223.2|107245.7|107208.6|31
1723816260000|2024-08-16 13:51:00|107262.5|107212.5|107258.1|107208.1|107267.5|107217.5|107258.1|107208.1|40
1723816270000|2024-08-16 13:51:10|107257.8|107207.8|107250.6|107200.6|107258.1|107208.1|107249.2|107199.2|39
1723816280000|2024-08-16 13:51:20|107252.1|107202.1|107255.6|107205.6|107257.2|107207.2|107249.3|107199.3|40
1723816290000|2024-08-16 13:51:30|107255.2|107205.2|107240.2|107215.2|107255.3|107221.5|107239.9|107205|32
1723816300000|2024-08-16 13:51:40|107240.9|107215.9|107232|107207|107242.1|107217.1|107230.6|107205.6|46
1723816310000|2024-08-16 13:51:50|107232.1|107207.1|107234.2|107209.2|107234.2|107209.2|107230.3|107205.3|38
1723816320000|2024-08-16 13:52:00|107234|107209|107233.5|107208.5|107236.3|107211.3|107233.2|107208.2|37
1723816330000|2024-08-16 13:52:10|107233.4|107208.4|107237.5|107212.5|107238.1|107213.1|107233.3|107208.3|31
1723816340000|2024-08-16 13:52:20|107237.4|107212.4|107238.5|107213.5|107238.6|107213.6|107233.6|107208.6|38
1723816350000|2024-08-16 13:52:30|107238.6|107213.6|107245|107220|107245|107220|107238.5|107213.5|14
1723816360000|2024-08-16 13:52:40|107245.3|107220.3|107251.6|107201.6|107258.9|107233.9|107240.2|107197.4|51
1723816370000|2024-08-16 13:52:50|107251.5|107201.5|107246.5|107196.5|107256.7|107206.7|107246.5|107196.5|34
1723816380000|2024-08-16 13:53:00|107246.1|107196.1|107246.5|107196.5|107246.6|107196.6|107244.9|107194.9|23
1723816390000|2024-08-16 13:53:10|107246.6|107196.6|107249.6|107199.6|107255.4|107205.4|107246.6|107196.6|37
1723816400000|2024-08-16 13:53:20|107250.2|107200.2|107251|107201|107254.1|107204.1|107247.8|107197.8|47
1723816410000|2024-08-16 13:53:30|107251.3|107201.3|107258|107208|107258.2|107208.2|107251.2|107201.2|37
1723816420000|2024-08-16 13:53:40|107259|107209|107257.9|107232.9|107261.3|107236.3|107250.4|107209|39
1723816430000|2024-08-16 13:53:50|107258.1|107233.1|107256.9|107231.9|107259.4|107234.4|107248.9|107223.9|31
1723816440000|2024-08-16 13:54:00|107257.4|107232.4|107256|107231|107267.3|107242.3|107256|107231|38
1723816450000|2024-08-16 13:54:10|107256.2|107231.2|107269.3|107244.3|107276.4|107251.4|107255.7|107230.7|41
1723816460000|2024-08-16 13:54:20|107269|107244|107275.9|107225.9|107286.1|107248.1|107269|107223.3|46
1723816470000|2024-08-16 13:54:30|107277.1|107227.1|107270.3|107220.3|107278.8|107228.8|107269.7|107219.7|24
1723816480000|2024-08-16 13:54:40|107270.2|107220.2|107267.5|107217.5|107270.8|107220.8|107267.5|107217.5|25
1723816490000|2024-08-16 13:54:50|107265.8|107215.8|107265.4|107215.4|107267.1|107217.1|107265.4|107215.4|33
1723816500000|2024-08-16 13:55:00|107265.3|107215.3|107272.7|107222.7|107278.8|107228.8|107264.1|107214.1|34
1723816510000|2024-08-16 13:55:10|107274.4|107224.4|107276.2|107226.2|107278.6|107228.6|107269.9|107219.9|38
1723816520000|2024-08-16 13:55:20|107276.6|107226.6|107277.3|107227.3|107279.5|107229.5|107275.3|107225.3|41
1723816530000|2024-08-16 13:55:30|107276.9|107226.9|107272.2|107222.2|107277.8|107227.8|107270.2|107220.2|44
1723816540000|2024-08-16 13:55:40|107272.5|107222.5|107264.1|107214.1|107275|107225|107263.5|107213.5|33
1723816550000|2024-08-16 13:55:50|107264.4|107214.4|107260.6|107210.6|107264.4|107214.4|107259.5|107209.5|26
1723816560000|2024-08-16 13:56:00|107259.8|107209.8|107262|107212|107262.8|107212.8|107259.4|107209.4|27
1723816570000|2024-08-16 13:56:10|107262.3|107212.3|107261.6|107211.6|107262.7|107212.7|107260.9|107210.9|26
1723816580000|2024-08-16 13:56:20|107261.8|107211.8|107255.8|107205.8|107262.3|107212.3|107254.9|107204.9|36
1723816590000|2024-08-16 13:56:30|107255.4|107205.4|107254.4|107204.4|107256.3|107206.3|107253.4|107203.4|29
1723816600000|2024-08-16 13:56:40|107254|107204|107254.4|107204.4|107254.7|107204.7|107254|107204|6
1723816610000|2024-08-16 13:56:50|107254.6|107204.6|107253.6|107203.6|107255.2|107205.2|107253.5|107203.5|12
1723816620000|2024-08-16 13:57:00|107253.9|107203.9|107260.4|107210.4|107261|107211|107253.9|107203.9|15
1723816630000|2024-08-16 13:57:10|107259.6|107209.6|107261.9|107211.9|107262.7|107212.7|107259.2|107209.2|22
1723816640000|2024-08-16 13:57:20|107263.7|107213.7|107264.8|107214.8|107269|107219|107263.7|107213.7|19
1723816650000|2024-08-16 13:57:30|107265.1|107215.1|107267.7|107217.7|107267.8|107217.8|107265.1|107215.1|14
1723816660000|2024-08-16 13:57:40|107268.4|107218.4|107276.1|107226.1|107277.8|107227.8|107268.4|107218.4|26
1723816670000|2024-08-16 13:57:50|107276.4|107226.4|107278|107228|107278.7|107228.7|107275.9|107225.9|25
1723816680000|2024-08-16 13:58:00|107278.1|107228.1|107278.1|107228.1|107278.8|107228.8|107273.5|107223.5|37
1723816690000|2024-08-16 13:58:10|107278.2|107228.2|107284.6|107234.6|107284.6|107234.6|107277.3|107227.3|26
1723816700000|2024-08-16 13:58:20|107284.3|107234.3|107294.5|107244.5|107295.1|107245.1|107283.3|107233.3|32
1723816710000|2024-08-16 13:58:30|107295|107245|107297.7|107247.7|107297.7|107247.7|107294.7|107244.7|23
1723816720000|2024-08-16 13:58:40|107297.2|107247.2|107297.1|107247.1|107301.7|107251.7|107296.4|107246.4|33
1723816730000|2024-08-16 13:58:50|107297|107247|107298.5|107248.5|107299|107249|107296.6|107246.6|28
1723816740000|2024-08-16 13:59:00|107299.2|107249.2|107298.3|107248.3|107300.9|107250.9|107295.4|107245.4|37
1723816750000|2024-08-16 13:59:10|107298.2|107248.2|107296.1|107246.1|107298.3|107248.3|107295.3|107245.3|35
1723816760000|2024-08-16 13:59:20|107295.9|107245.9|107301.3|107251.3|107301.5|107251.5|107295.3|107245.3|32
1723816770000|2024-08-16 13:59:30|107301.4|107251.4|107310.8|107260.8|107312|107262|107300.9|107250.9|34
1723816780000|2024-08-16 13:59:40|107308.4|107258.4|107311.9|107261.9|107316.9|107266.9|107305|107255|60
1723816790000|2024-08-16 13:59:50|107311.7|107261.7|107319.8|107269.8|107353.3|107269.8|107305.6|107215.8|39
1723816800000|2024-08-16 14:00:00|107411.7|107211.7|107385.2|107250.3|107411.7|107286.7|107319.2|107211.7|61
1723816810000|2024-08-16 14:00:10|107387.6|107249.7|107354.7|107304.7|107387.6|107304.7|107334.6|107240.3|59
1723816820000|2024-08-16 14:00:20|107354.4|107304.4|107368.8|107318.8|107369.3|107319.3|107348.3|107298.3|37
1723816830000|2024-08-16 14:00:30|107369.7|107319.7|107371.7|107321.7|107380.9|107330.9|107369.7|107319.7|47
1723816840000|2024-08-16 14:00:40|107371|107321|107360.6|107310.6|107371|107321|107357.1|107307.1|25
1723816850000|2024-08-16 14:00:50|107360.2|107310.2|107347.1|107297.1|107370.1|107320.1|107337.8|107287.8|47
1723816860000|2024-08-16 14:01:00|107346.8|107296.8|107339.2|107289.2|107346.8|107296.8|107339.2|107289.2|28
1723816870000|2024-08-16 14:01:10|107339.8|107289.8|107338.5|107288.5|107351.6|107301.6|107336.3|107286.3|52
1723816880000|2024-08-16 14:01:20|107344|107294|107361.2|107311.2|107362.7|107312.7|107338.7|107288.7|65
1723816890000|2024-08-16 14:01:30|107363.1|107313.1|107395.7|107345.7|107402.1|107352.1|107360.2|107310.2|58
1723816900000|2024-08-16 14:01:40|107398.3|107348.3|107434|107384|107434|107384|107397.2|107347.2|72
1723816910000|2024-08-16 14:01:50|107435.1|107385.1|107405.1|107355.1|107435.4|107385.4|107397|107347|69
1723816920000|2024-08-16 14:02:00|107405.2|107355.2|107412.5|107362.5|107421.9|107371.9|107405.2|107355.2|51
1723816930000|2024-08-16 14:02:10|107412.4|107362.4|107418.2|107368.2|107426.8|107376.8|107411.6|107361.6|42
1723816940000|2024-08-16 14:02:20|107418.6|107368.6|107418.5|107368.5|107426.2|107376.2|107416.1|107366.1|39
1723816950000|2024-08-16 14:02:30|107422.2|107372.2|107409.1|107359.1|107425.3|107375.3|107408.6|107358.6|57
1723816960000|2024-08-16 14:02:40|107410.6|107360.6|107416.1|107366.1|107425.2|107375.2|107408.3|107358.3|57
1723816970000|2024-08-16 14:02:50|107415.7|107365.7|107410|107360|107416.2|107366.2|107408.5|107358.5|28
1723816980000|2024-08-16 14:03:00|107411|107361|107373.4|107323.4|107411|107361|107373|107323|67
1723816990000|2024-08-16 14:03:10|107373.5|107323.5|107382.2|107332.2|107396.5|107346.5|107373.5|107323.5|66
1723817000000|2024-08-16 14:03:20|107381.9|107331.9|107362.8|107312.8|107381.9|107331.9|107362.4|107312.4|43
1723817010000|2024-08-16 14:03:30|107363|107313|107379.1|107329.1|107380.5|107330.5|107363|107313|52
1723817020000|2024-08-16 14:03:40|107378|107328|107371.1|107321.1|107380.9|107330.9|107369.2|107319.2|53
1723817030000|2024-08-16 14:03:50|107370.8|107320.8|107379.4|107329.4|107380.2|107330.2|107370.3|107320.3|42
1723817040000|2024-08-16 14:04:00|107377.8|107327.8|107387.1|107337.1|107387.1|107337.1|107376.3|107326.3|66
1723817050000|2024-08-16 14:04:10|107386.9|107336.9|107401.3|107351.3|107407.9|107357.9|107386.8|107336.8|66
1723817060000|2024-08-16 14:04:20|107400.9|107350.9|107397.8|107347.8|107404.1|107354.1|107395.6|107345.6|52
1723817070000|2024-08-16 14:04:30|107397.9|107347.9|107401.6|107351.6|107402.1|107352.1|107397.9|107347.9|41
1723817080000|2024-08-16 14:04:40|107401.9|107351.9|107401.2|107351.2|107409.8|107359.8|107397.6|107347.6|47
1723817090000|2024-08-16 14:04:50|107401.3|107351.3|107397.1|107347.1|107401.4|107351.4|107393.3|107343.3|37
1723817100000|2024-08-16 14:05:00|107398.2|107348.2|107402.3|107352.3|107405.1|107355.1|107396|107346|58
1723817110000|2024-08-16 14:05:10|107402.2|107352.2|107400.7|107350.7|107405.3|107355.3|107396.4|107346.4|47
1723817120000|2024-08-16 14:05:20|107400.6|107350.6|107392|107342|107404.6|107354.6|107388.1|107338.1|51
1723817130000|2024-08-16 14:05:30|107391.9|107341.9|107400.4|107350.4|107402.5|107352.5|107391|107341|53
1723817140000|2024-08-16 14:05:40|107400.3|107350.3|107408.3|107358.3|107409.1|107359.1|107398.2|107348.2|56
1723817150000|2024-08-16 14:05:50|107408.1|107358.1|107409.4|107359.4|107409.7|107359.7|107406.2|107356.2|47
1723817160000|2024-08-16 14:06:00|107410|107360|107400.6|107350.6|107411.9|107361.9|107398.9|107348.9|47
1723817170000|2024-08-16 14:06:10|107401|107351|107383.8|107358.8|107401.8|107366.1|107383|107338.4|50
1723817180000|2024-08-16 14:06:20|107382.9|107357.9|107388.5|107363.5|107388.7|107363.7|107380.6|107355.6|43
1723817190000|2024-08-16 14:06:30|107388.3|107363.3|107394.1|107369.1|107395.1|107370.1|107382.9|107357.9|41
1723817200000|2024-08-16 14:06:40|107393.9|107368.9|107384.5|107359.5|107394.4|107369.4|107383.3|107358.3|43
1723817210000|2024-08-16 14:06:50|107384.2|107359.2|107388.1|107363.1|107389.1|107364.1|107384|107359|40
1723817220000|2024-08-16 14:07:00|107388.2|107363.2|107384.6|107359.6|107389.1|107364.1|107383|107358|53
1723817230000|2024-08-16 14:07:10|107384.5|107359.5|107387.9|107362.9|107388.1|107363.1|107383|107358|33
1723817240000|2024-08-16 14:07:20|107388|107363|107391.9|107366.9|107396.6|107371.6|107385.7|107360.7|50
1723817250000|2024-08-16 14:07:30|107392.1|107367.1|107404.5|107354.5|107405.8|107367.1|107380.1|107349.9|43
1723817260000|2024-08-16 14:07:40|107406|107356|107419.8|107369.8|107429|107379|107405.3|107355.3|62
1723817270000|2024-08-16 14:07:50|107419.6|107369.6|107425.9|107375.9|107426.1|107376.1|107418.1|107368.1|41
1723817280000|2024-08-16 14:08:00|107426|107376|107419.7|107369.7|107430.3|107380.3|107417.6|107367.6|46
1723817290000|2024-08-16 14:08:10|107419.8|107369.8|107413.5|107363.5|107424.2|107374.2|107410.8|107360.8|49
1723817300000|2024-08-16 14:08:20|107413.7|107363.7|107405.2|107380.2|107416.2|107380.2|107393.1|107363.7|54
1723817310000|2024-08-16 14:08:30|107405.8|107380.8|107426.1|107376.1|107437.8|107393.3|107405.8|107370.1|59
1723817320000|2024-08-16 14:08:40|107430.7|107380.7|107437.7|107387.7|107442.5|107392.5|107430.7|107380.7|59
1723817330000|2024-08-16 14:08:50|107437.3|107387.3|107434.3|107384.3|107439.3|107389.3|107427.3|107377.3|46
1723817340000|2024-08-16 14:09:00|107434.4|107384.4|107437.9|107387.9|107443|107393|107430.3|107380.3|53
1723817350000|2024-08-16 14:09:10|107437.6|107387.6|107445.8|107395.8|107447.1|107397.1|107435.6|107385.6|45
1723817360000|2024-08-16 14:09:20|107446.1|107396.1|107451.5|107401.5|107453.3|107403.3|107444.3|107394.3|48
1723817370000|2024-08-16 14:09:30|107451.6|107401.6|107456.2|107406.2|107458.7|107408.7|107451.6|107401.6|25
1723817380000|2024-08-16 14:09:40|107456|107406|107454.6|107404.6|107457|107407|107454.3|107404.3|33
1723817390000|2024-08-16 14:09:50|107454.3|107404.3|107463.4|107413.4|107463.5|107413.5|107451.7|107401.7|33
1723817400000|2024-08-16 14:10:00|107463.1|107413.1|107465.4|107415.4|107465.9|107415.9|107459.2|107409.2|42
1723817410000|2024-08-16 14:10:10|107465.1|107415.1|107448.6|107398.6|107465.1|107415.1|107446.9|107396.9|55
1723817420000|2024-08-16 14:10:20|107448.7|107398.7|107456.4|107406.4|107457.5|107407.5|107448.7|107398.7|44
1723817430000|2024-08-16 14:10:30|107456.8|107406.8|107460.4|107410.4|107462.8|107412.8|107456.7|107406.7|39
1723817440000|2024-08-16 14:10:40|107460.5|107410.5|107467.2|107417.2|107467.2|107417.2|107460.5|107410.5|26
1723817450000|2024-08-16 14:10:50|107467.1|107417.1|107465.7|107415.7|107471.7|107421.7|107465.5|107415.5|33
1723817460000|2024-08-16 14:11:00|107467.3|107417.3|107453.6|107403.6|107469.7|107419.7|107451.7|107401.7|37
1723817470000|2024-08-16 14:11:10|107452.8|107402.8|107439.5|107414.5|107453.3|107416.9|107438.4|107400.2|47
1723817480000|2024-08-16 14:11:20|107439.6|107414.6|107421.9|107396.9|107441.3|107415.5|107421.8|107387.5|49
1723817490000|2024-08-16 14:11:30|107421.7|107396.7|107430.2|107380.2|107430.3|107396.8|107416.5|107378|36
1723817500000|2024-08-16 14:11:40|107429|107379|107433.7|107383.7|107434.6|107384.6|107424.6|107374.6|41
1723817510000|2024-08-16 14:11:50|107434|107384|107431.7|107381.7|107435.1|107385.1|107430.6|107380.6|19
1723817520000|2024-08-16 14:12:00|107431.8|107381.8|107432.6|107382.6|107438.8|107388.8|107431.8|107381.8|38
1723817530000|2024-08-16 14:12:10|107432.7|107382.7|107431|107381|107433.7|107383.7|107430.7|107380.7|29
1723817540000|2024-08-16 14:12:20|107431.1|107381.1|107429.8|107379.8|107431.8|107381.8|107429.7|107379.7|17
1723817550000|2024-08-16 14:12:30|107429.7|107379.7|107430.3|107380.3|107431.1|107381.1|107427.1|107377.1|29
1723817560000|2024-08-16 14:12:40|107430.4|107380.4|107419.6|107369.6|107432.7|107382.7|107418.7|107368.7|48
1723817570000|2024-08-16 14:12:50|107420.3|107370.3|107410.1|107385.1|107422.7|107388.7|107409.9|107369.7|42
1723817580000|2024-08-16 14:13:00|107409.9|107384.9|107421.3|107396.3|107428.4|107403.4|107409.9|107384.9|38
1723817590000|2024-08-16 14:13:10|107421.4|107396.4|107413.6|107388.6|107421.4|107396.4|107410.7|107385.7|41
1723817600000|2024-08-16 14:13:20|107413.8|107388.8|107410.9|107385.9|107428.4|107403.4|107409.5|107384.5|54
1723817610000|2024-08-16 14:13:30|107410.5|107385.5|107451.3|107401.3|107455|107405|107410.5|107385.5|50
1723817620000|2024-08-16 14:13:40|107451.1|107401.1|107457.7|107407.7|107459.3|107409.3|107448.9|107398.9|40
1723817630000|2024-08-16 14:13:50|107457.4|107407.4|107460.3|107410.3|107464.5|107414.5|107455.6|107405.6|43
1723817640000|2024-08-16 14:14:00|107460.2|107410.2|107461.8|107411.8|107466.3|107416.3|107459.7|107409.7|42
1723817650000|2024-08-16 14:14:10|107461.5|107411.5|107456.7|107406.7|107466.4|107416.4|107454.3|107404.3|45
1723817660000|2024-08-16 14:14:20|107456|107406|107460.4|107410.4|107461.8|107411.8|107451.9|107401.9|38
1723817670000|2024-08-16 14:14:30|107460.1|107410.1|107453|107403|107460.1|107410.1|107451.4|107401.4|37
1723817680000|2024-08-16 14:14:40|107453.1|107403.1|107458|107408|107459.8|107409.8|107453.1|107403.1|41
1723817690000|2024-08-16 14:14:50|107458.6|107408.6|107474.1|107424.1|107474.1|107424.1|107458.6|107408.6|43
1723817700000|2024-08-16 14:15:00|107476.6|107426.6|107479.3|107429.3|107484|107434|107476.6|107426.6|32
1723817710000|2024-08-16 14:15:10|107478.9|107428.9|107475|107425|107478.9|107428.9|107471.6|107421.6|37
1723817720000|2024-08-16 14:15:20|107475.1|107425.1|107502.3|107452.3|107504.2|107454.2|107475.1|107425.1|40
1723817730000|2024-08-16 14:15:30|107501.5|107451.5|107498|107448|107502.4|107452.4|107496.7|107446.7|37
1723817740000|2024-08-16 14:15:40|107498.1|107448.1|107511.9|107461.9|107514|107464|107498|107448|42
1723817750000|2024-08-16 14:15:50|107513.1|107463.1|107493.8|107443.8|107517.5|107467.5|107486.9|107436.9|39
1723817760000|2024-08-16 14:16:00|107492.3|107442.3|107489.7|107439.7|107494.6|107444.6|107485.5|107435.5|55
1723817770000|2024-08-16 14:16:10|107490.3|107440.3|107479.5|107429.5|107490.6|107440.6|107478.6|107428.6|50
1723817780000|2024-08-16 14:16:20|107479.9|107429.9|107464.2|107414.2|107479.9|107429.9|107464.2|107414.2|49
1723817790000|2024-08-16 14:16:30|107464.5|107414.5|107465.9|107415.9|107471.7|107421.7|107459.8|107409.8|45
1723817800000|2024-08-16 14:16:40|107466.4|107416.4|107460.4|107410.4|107468|107418|107457|107407|39
1723817810000|2024-08-16 14:16:50|107460.1|107410.1|107446.8|107421.8|107461.7|107421.8|107443.7|107406.4|36
1723817820000|2024-08-16 14:17:00|107450.2|107425.2|107443.7|107418.7|107458.2|107433.2|107438.6|107413.6|57
1723817830000|2024-08-16 14:17:10|107442.7|107417.7|107462.1|107412.1|107463.3|107420|107442|107407.7|40
1723817840000|2024-08-16 14:17:20|107462.3|107412.3|107460.6|107410.6|107467.6|107417.6|107460.4|107410.4|28
1723817850000|2024-08-16 14:17:30|107460.7|107410.7|107457.8|107407.8|107465.4|107415.4|107453.7|107403.7|41
1723817860000|2024-08-16 14:17:40|107457.7|107407.7|107449.2|107399.2|107457.7|107407.7|107448.6|107398.6|53
1723817870000|2024-08-16 14:17:50|107449.3|107399.3|107445.3|107395.3|107451.7|107401.7|107433.8|107383.8|56
1723817880000|2024-08-16 14:18:00|107445.1|107395.1|107453.1|107403.1|107454.3|107404.3|107444.4|107394.4|41
1723817890000|2024-08-16 14:18:10|107455.3|107405.3|107447.8|107422.8|107455.3|107424.7|107441.6|107405.3|29
1723817900000|2024-08-16 14:18:20|107448.1|107423.1|107441.5|107416.5|107449.7|107424.7|107441.3|107416.3|40
1723817910000|2024-08-16 14:18:30|107442|107417|107451|107426|107451.4|107426.4|107436.7|107411.7|48
1723817920000|2024-08-16 14:18:40|107450.7|107425.7|107437.4|107412.4|107452|107427|107437.4|107412.4|31
1723817930000|2024-08-16 14:18:50|107437|107412|107420.4|107395.4|107439|107414|107420.4|107395.4|40
1723817940000|2024-08-16 14:19:00|107411.5|107386.5|107411.7|107361.7|107419.7|107386.5|107403|107358.5|52
1723817950000|2024-08-16 14:19:10|107410.4|107360.4|107415|107365|107415.9|107365.9|107408.6|107358.6|40
1723817960000|2024-08-16 14:19:20|107414.8|107364.8|107405.2|107380.2|107418.6|107381.8|107405.2|107363.5|32
1723817970000|2024-08-16 14:19:30|107403.4|107378.4|107405.9|107380.9|107406.5|107381.5|107400|107375|25
1723817980000|2024-08-16 14:19:40|107406.4|107381.4|107424.9|107374.9|107432.8|107388.8|107406.4|107374.1|45
1723817990000|2024-08-16 14:19:50|107424.6|107374.6|107430|107380|107431.1|107381.1|107423.9|107373.9|30
1723818000000|2024-08-16 14:20:00|107429|107379|107429.5|107379.5|107429.6|107379.6|107421.6|107371.6|46
1723818010000|2024-08-16 14:20:10|107429.2|107379.2|107442.5|107392.5|107442.9|107392.9|107428.5|107378.5|46
1723818020000|2024-08-16 14:20:20|107443.8|107393.8|107463.1|107413.1|107468.2|107418.2|107443.5|107393.5|46
1723818030000|2024-08-16 14:20:30|107463.5|107413.5|107466.7|107416.7|107466.7|107416.7|107460.9|107410.9|45
1723818040000|2024-08-16 14:20:40|107466.9|107416.9|107483.8|107433.8|107490.3|107440.3|107466.6|107416.6|46
1723818050000|2024-08-16 14:20:50|107483.9|107433.9|107479.1|107429.1|107484|107434|107477.5|107427.5|32
1723818060000|2024-08-16 14:21:00|107481.7|107431.7|107488.1|107438.1|107488.6|107438.6|107481.7|107431.7|39
1723818070000|2024-08-16 14:21:10|107488.3|107438.3|107502.2|107452.2|107502.3|107452.3|107485.1|107435.1|37
1723818080000|2024-08-16 14:21:20|107502.8|107452.8|107507.6|107457.6|107507.9|107457.9|107501.5|107451.5|31
1723818090000|2024-08-16 14:21:30|107507.9|107457.9|107515.7|107465.7|107529.5|107479.5|107507.9|107457.9|53
1723818100000|2024-08-16 14:21:40|107515.4|107465.4|107523.3|107473.3|107523.4|107473.4|107510|107460|45
1723818110000|2024-08-16 14:21:50|107523.7|107473.7|107525.8|107475.8|107537.4|107487.4|107517.6|107467.6|55
1723818120000|2024-08-16 14:22:00|107526|107476|107519.4|107469.4|107526.5|107476.5|107518.8|107468.8|46
1723818130000|2024-08-16 14:22:10|107519.6|107469.6|107517.2|107467.2|107523.2|107473.2|107517.2|107467.2|33
1723818140000|2024-08-16 14:22:20|107517.6|107467.6|107516.3|107466.3|107529.9|107479.9|107515.9|107465.9|43
1723818150000|2024-08-16 14:22:30|107516.6|107466.6|107521.2|107471.2|107521.2|107471.2|107513.6|107463.6|31
1723818160000|2024-08-16 14:22:40|107520.5|107470.5|107524.9|107474.9|107530.6|107480.6|107520.5|107470.5|46
1723818170000|2024-08-16 14:22:50|107525.2|107475.2|107526.9|107476.9|107527.3|107477.3|107525.2|107475.2|17
1723818180000|2024-08-16 14:23:00|107527.2|107477.2|107548.2|107498.2|107550.2|107500.2|107527.2|107477.2|48
1723818190000|2024-08-16 14:23:10|107547.9|107497.9|107588.8|107538.8|107590.4|107540.4|107547.2|107497.2|64
1723818200000|2024-08-16 14:23:20|107589.2|107539.2|107596.1|107546.1|107596.1|107546.1|107586.3|107536.3|42
1723818210000|2024-08-16 14:23:30|107595.8|107545.8|107614.3|107564.3|107620|107570|107595.7|107545.7|64
1723818220000|2024-08-16 14:23:40|107614.5|107564.5|107619.3|107569.3|107621.2|107571.2|107613.9|107563.9|47
1723818230000|2024-08-16 14:23:50|107619.9|107569.9|107615.3|107565.3|107621.5|107571.5|107613.2|107563.2|49
1723818240000|2024-08-16 14:24:00|107615.5|107565.5|107621.8|107571.8|107625.2|107575.2|107613.2|107563.2|39
1723818250000|2024-08-16 14:24:10|107622.1|107572.1|107618.8|107568.8|107622.4|107572.4|107615|107565|54
1723818260000|2024-08-16 14:24:20|107619.6|107569.6|107624.8|107574.8|107627.7|107577.7|107619.6|107569.6|54
1723818270000|2024-08-16 14:24:30|107625.6|107575.6|107637.5|107587.5|107637.5|107587.5|107625.6|107575.6|37
1723818280000|2024-08-16 14:24:40|107637.6|107587.6|107635.5|107585.5|107638.7|107588.7|107634.6|107584.6|29
1723818290000|2024-08-16 14:24:50|107635.2|107585.2|107634.6|107584.6|107636|107586|107634.1|107584.1|33
1723818300000|2024-08-16 14:25:00|107634.3|107584.3|107639.9|107589.9|107642.8|107592.8|107631.8|107581.8|42
1723818310000|2024-08-16 14:25:10|107640.3|107590.3|107638.1|107588.1|107644.8|107594.8|107633.8|107583.8|42
1723818320000|2024-08-16 14:25:20|107637.8|107587.8|107641.9|107591.9|107643.7|107593.7|107633.9|107583.9|49
1723818330000|2024-08-16 14:25:30|107641.6|107591.6|107645.2|107595.2|107645.6|107595.6|107641.4|107591.4|37
1723818340000|2024-08-16 14:25:40|107644.6|107594.6|107634.6|107584.6|107646.1|107596.1|107629.9|107579.9|43
1723818350000|2024-08-16 14:25:50|107634.4|107584.4|107642.9|107592.9|107643.2|107593.2|107632.5|107582.5|45
1723818360000|2024-08-16 14:26:00|107642.6|107592.6|107635.2|107585.2|107642.8|107592.8|107634.5|107584.5|31
1723818370000|2024-08-16 14:26:10|107635.5|107585.5|107641|107591|107642|107592|107635.5|107585.5|28
1723818380000|2024-08-16 14:26:20|107641.1|107591.1|107639.5|107589.5|107642.5|107592.5|107639.5|107589.5|25
1723818390000|2024-08-16 14:26:30|107639.2|107589.2|107630.5|107580.5|107639.5|107589.5|107630.2|107580.2|38
1723818400000|2024-08-16 14:26:40|107631|107581|107640.3|107590.3|107640.5|107590.5|107630.6|107580.6|41
1723818410000|2024-08-16 14:26:50|107641.4|107591.4|107645.1|107595.1|107655.9|107605.9|107641.3|107591.3|45
1723818420000|2024-08-16 14:27:00|107644.5|107594.5|107641.9|107591.9|107646.3|107596.3|107641.3|107591.3|42
1723818430000|2024-08-16 14:27:10|107641.6|107591.6|107640.7|107590.7|107641.9|107591.9|107639.7|107589.7|16
1723818440000|2024-08-16 14:27:20|107640.1|107590.1|107639.3|107589.3|107640.4|107590.4|107638.8|107588.8|11
1723818450000|2024-08-16 14:27:30|107639.2|107589.2|107638.8|107588.8|107642.7|107592.7|107638.8|107588.8|21
1723818460000|2024-08-16 14:27:40|107639.1|107589.1|107625.8|107600.8|107639.8|107604.6|107625.8|107589.1|27
1723818470000|2024-08-16 14:27:50|107625.5|107600.5|107625.5|107600.5|107628.9|107603.9|107623.9|107598.9|31
1723818480000|2024-08-16 14:28:00|107625.1|107600.1|107627.7|107602.7|107628.7|107603.7|107624.4|107599.4|40
1723818490000|2024-08-16 14:28:10|107627.8|107602.8|107623.6|107598.6|107628|107603|107623.6|107598.6|23
1723818500000|2024-08-16 14:28:20|107622.9|107597.9|107625.6|107600.6|107625.6|107600.6|107620.9|107595.9|32
1723818510000|2024-08-16 14:28:30|107625.5|107600.5|107612.5|107587.5|107628|107603|107612.5|107587.5|30
1723818520000|2024-08-16 14:28:40|107612.1|107587.1|107617|107567|107620.3|107587.1|107606.9|107564.4|32
1723818530000|2024-08-16 14:28:50|107617.2|107567.2|107612.8|107562.8|107617.9|107567.9|107611.6|107561.6|29
1723818540000|2024-08-16 14:29:00|107613.1|107563.1|107613.5|107563.5|107614.9|107564.9|107612.5|107562.5|21
1723818550000|2024-08-16 14:29:10|107613.8|107563.8|107610.4|107560.4|107614.1|107564.1|107602.1|107552.1|35
1723818560000|2024-08-16 14:29:20|107610.3|107560.3|107623.7|107573.7|107624.4|107574.4|107607.8|107557.8|43
1723818570000|2024-08-16 14:29:30|107624.5|107574.5|107635.5|107585.5|107639.6|107589.6|107624|107574|37
1723818580000|2024-08-16 14:29:40|107635.7|107585.7|107629.7|107604.7|107647|107613.4|107629.7|107585.7|51
1723818590000|2024-08-16 14:29:50|107630.5|107605.5|107633.5|107608.5|107637.7|107612.7|107630.3|107605.3|49
1723818600000|2024-08-16 14:30:00|107631.8|107606.8|107627.5|107602.5|107635.3|107610.3|107625.1|107600.1|48
1723818610000|2024-08-16 14:30:10|107628.5|107603.5|107630.7|107605.7|107636.8|107611.8|107628.4|107603.4|35
1723818620000|2024-08-16 14:30:20|107630.4|107605.4|107648.4|107598.4|107649.1|107609.5|107629.8|107597.8|29
1723818630000|2024-08-16 14:30:30|107651.3|107601.3|107643.7|107593.7|107654.4|107604.4|107643.5|107593.5|46
1723818640000|2024-08-16 14:30:40|107643.1|107593.1|107640.6|107590.6|107643.5|107593.5|107638.3|107588.3|36
1723818650000|2024-08-16 14:30:50|107640.5|107590.5|107642.1|107592.1|107643.4|107593.4|107637.8|107587.8|35
1723818660000|2024-08-16 14:31:00|107643.1|107593.1|107638.5|107588.5|107643.1|107593.1|107638.5|107588.5|33
1723818670000|2024-08-16 14:31:10|107638.4|107588.4|107638.8|107588.8|107641.8|107591.8|107638.4|107588.4|29
1723818680000|2024-08-16 14:31:20|107638.7|107588.7|107633.2|107583.2|107638.7|107588.7|107633.1|107583.1|30
1723818690000|2024-08-16 14:31:30|107633.5|107583.5|107635.4|107585.4|107635.7|107585.7|107624.3|107574.3|42
1723818700000|2024-08-16 14:31:40|107635.6|107585.6|107625.5|107575.5|107636.3|107586.3|107625.5|107575.5|36
1723818710000|2024-08-16 14:31:50|107625.2|107575.2|107624|107574|107625.3|107575.3|107618.2|107568.2|48
1723818720000|2024-08-16 14:32:00|107623.4|107573.4|107632.2|107582.2|107633.7|107583.7|107623.4|107573.4|36
1723818730000|2024-08-16 14:32:10|107632.1|107582.1|107637.6|107587.6|107637.7|107587.7|107628.2|107578.2|31
1723818740000|2024-08-16 14:32:20|107637.5|107587.5|107646.7|107596.7|107651.8|107601.8|107637.5|107587.5|43
1723818750000|2024-08-16 14:32:30|107646.4|107596.4|107630.3|107580.3|107646.4|107596.4|107630.3|107580.3|44
1723818760000|2024-08-16 14:32:40|107629.6|107579.6|107626.3|107576.3|107629.6|107579.6|107625.1|107575.1|19
1723818770000|2024-08-16 14:32:50|107625.4|107575.4|107640.3|107590.3|107640.4|107590.4|107625.1|107575.1|30
1723818780000|2024-08-16 14:33:00|107640|107590|107638.7|107588.7|107646.2|107596.2|107638.6|107588.6|42
1723818790000|2024-08-16 14:33:10|107637.6|107587.6|107632.5|107582.5|107639.6|107589.6|107632.4|107582.4|39
1723818800000|2024-08-16 14:33:20|107632.6|107582.6|107635.1|107585.1|107636.3|107586.3|107631.7|107581.7|37
1723818810000|2024-08-16 14:33:30|107635.3|107585.3|107627.9|107602.9|107635.3|107605.4|107622|107584.7|32
1723818820000|2024-08-16 14:33:40|107628.1|107603.1|107634.3|107609.3|107638.3|107613.3|107628.1|107603.1|18
1723818830000|2024-08-16 14:33:50|107634.1|107609.1|107634|107609|107634.3|107609.3|107631.2|107606.2|28
1723818840000|2024-08-16 14:34:00|107634.3|107609.3|107632.7|107582.7|107640.7|107610|107631.8|107581.8|37
1723818850000|2024-08-16 14:34:10|107632.5|107582.5|107637.3|107587.3|107637.6|107587.6|107629.8|107579.8|24
1723818860000|2024-08-16 14:34:20|107636.8|107586.8|107631.9|107581.9|107637.8|107587.8|107631.7|107581.7|47
1723818870000|2024-08-16 14:34:30|107632.7|107582.7|107631|107581|107632.7|107582.7|107628.5|107578.5|33
1723818880000|2024-08-16 14:34:40|107631.3|107581.3|107631.3|107581.3|107631.4|107581.4|107627.4|107577.4|24
1723818890000|2024-08-16 14:34:50|107631.4|107581.4|107632.5|107582.5|107633.1|107583.1|107629.6|107579.6|25
1723818900000|2024-08-16 14:35:00|107632.4|107582.4|107633.8|107583.8|107639.8|107589.8|107631.2|107581.2|41
1723818910000|2024-08-16 14:35:10|107633.9|107583.9|107629.2|107579.2|107634.6|107584.6|107626.7|107576.7|35
1723818920000|2024-08-16 14:35:20|107629.5|107579.5|107631.7|107581.7|107634.8|107584.8|107628.8|107578.8|35
1723818930000|2024-08-16 14:35:30|107631.4|107581.4|107634.9|107584.9|107637.6|107587.6|107631.4|107581.4|22
1723818940000|2024-08-16 14:35:40|107634.7|107584.7|107631.7|107581.7|107634.7|107584.7|107631|107581|21
1723818950000|2024-08-16 14:35:50|107632.1|107582.1|107634|107584|107634.5|107584.5|107629.9|107579.9|35
1723818960000|2024-08-16 14:36:00|107631.9|107581.9|107627.2|107577.2|107632|107582|107626.3|107576.3|36
1723818970000|2024-08-16 14:36:10|107627.1|107577.1|107629.9|107579.9|107629.9|107579.9|107627.1|107577.1|17
1723818980000|2024-08-16 14:36:20|107630.2|107580.2|107645.8|107595.8|107646.6|107596.6|107630.2|107580.2|32
1723818990000|2024-08-16 14:36:30|107645.5|107595.5|107642.5|107592.5|107645.5|107595.5|107642.3|107592.3|18
1723819000000|2024-08-16 14:36:40|107642.8|107592.8|107645.4|107595.4|107645.5|107595.5|107642.3|107592.3|25
1723819010000|2024-08-16 14:36:50|107645.7|107595.7|107647.1|107597.1|107649.3|107599.3|107645.7|107595.7|28
1723819020000|2024-08-16 14:37:00|107646.6|107596.6|107644.1|107594.1|107650.2|107600.2|107644.1|107594.1|33
1723819030000|2024-08-16 14:37:10|107644|107594|107642.5|107592.5|107644|107594|107633|107583|49
1723819040000|2024-08-16 14:37:20|107643.1|107593.1|107634.5|107584.5|107644.4|107594.4|107634.5|107584.5|24
1723819050000|2024-08-16 14:37:30|107635|107585|107631|107581|107635.6|107585.6|107629.5|107579.5|30
1723819060000|2024-08-16 14:37:40|107631.6|107581.6|107643.3|107593.3|107643.3|107593.3|107631.6|107581.6|20
1723819070000|2024-08-16 14:37:50|107643|107593|107639.6|107589.6|107643|107593|107639.3|107589.3|27
1723819080000|2024-08-16 14:38:00|107640|107590|107637.4|107587.4|107640.2|107590.2|107635.3|107585.3|36
1723819090000|2024-08-16 14:38:10|107637.7|107587.7|107637.1|107587.1|107642.2|107592.2|107636.7|107586.7|27
1723819100000|2024-08-16 14:38:20|107637.3|107587.3|107622.1|107597.1|107637.3|107597.9|107621.4|107586.7|19
1723819110000|2024-08-16 14:38:30|107622.2|107597.2|107621.4|107596.4|107622.9|107597.9|107621.3|107596.3|20
1723819120000|2024-08-16 14:38:40|107621.9|107596.9|107620|107595|107621.9|107596.9|107620|107595|18
1723819130000|2024-08-16 14:38:50|107619.9|107594.9|107619.6|107594.6|107630.6|107605.6|107619.6|107594.6|36
1723819140000|2024-08-16 14:39:00|107619.8|107594.8|107622.8|107597.8|107623.6|107598.6|107619.8|107594.8|26
1723819150000|2024-08-16 14:39:10|107622.9|107597.9|107625.2|107600.2|107627.2|107602.2|107622.8|107597.8|28
1723819160000|2024-08-16 14:39:20|107625.4|107600.4|107624|107599|107627.5|107602.5|107624|107599|35
1723819170000|2024-08-16 14:39:30|107620.4|107595.4|107622.5|107597.5|107622.8|107597.8|107619.5|107594.5|23
1723819180000|2024-08-16 14:39:40|107622.7|107597.7|107622|107597|107622.7|107597.7|107622|107597|7
1723819190000|2024-08-16 14:39:50|107621.7|107596.7|107616.5|107591.5|107622.6|107597.6|107616.5|107591.5|32
1723819200000|2024-08-16 14:40:00|107616.2|107591.2|107595.6|107570.6|107616.7|107591.7|107595|107570|37
1723819210000|2024-08-16 14:40:10|107595.5|107570.5|107601.8|107576.8|107602.1|107577.1|107595.3|107570.3|27
1723819220000|2024-08-16 14:40:20|107593.9|107568.9|107591.9|107566.9|107593.9|107568.9|107588.6|107563.6|26
1723819230000|2024-08-16 14:40:30|107591.6|107566.6|107586.2|107561.2|107593.7|107568.7|107586.2|107561.2|36
1723819240000|2024-08-16 14:40:40|107586.7|107561.7|107615.9|107565.9|107616.1|107566.1|107586.7|107552|46
1723819250000|2024-08-16 14:40:50|107616.2|107566.2|107630.6|107580.6|107630.6|107580.6|107616.1|107566.1|49
1723819260000|2024-08-16 14:41:00|107634.2|107584.2|107643|107593|107649|107599|107631.8|107581.8|54
1723819270000|2024-08-16 14:41:10|107643.8|107593.8|107641.2|107591.2|107644.2|107594.2|107638.3|107588.3|43
1723819280000|2024-08-16 14:41:20|107640.9|107590.9|107639|107589|107640.9|107590.9|107634.5|107584.5|34
1723819290000|2024-08-16 14:41:30|107639.2|107589.2|107629.2|107579.2|107650.8|107600.8|107629.2|107579.2|41
1723819300000|2024-08-16 14:41:40|107629.4|107579.4|107628.1|107578.1|107629.5|107579.5|107627.6|107577.6|31
1723819310000|2024-08-16 14:41:50|107628|107578|107629.3|107579.3|107629.3|107579.3|107627.6|107577.6|14
1723819320000|2024-08-16 14:42:00|107629.8|107579.8|107626.6|107576.6|107630.2|107580.2|107626.1|107576.1|33
1723819330000|2024-08-16 14:42:10|107626.5|107576.5|107628.6|107578.6|107636|107586|107625.4|107575.4|44
1723819340000|2024-08-16 14:42:20|107628.8|107578.8|107620|107570|107629.1|107579.1|107619.9|107569.9|29
1723819350000|2024-08-16 14:42:30|107619.9|107569.9|107605.8|107555.8|107620|107570|107604.6|107554.6|38
1723819360000|2024-08-16 14:42:40|107605|107555|107593.2|107543.2|107605.7|107555.7|107592.9|107542.9|39
1723819370000|2024-08-16 14:42:50|107592.2|107542.2|107589.4|107539.4|107593.1|107543.1|107589.4|107539.4|27
1723819380000|2024-08-16 14:43:00|107589.6|107539.6|107575.8|107525.8|107594.3|107544.3|107575.1|107525.1|31
1723819390000|2024-08-16 14:43:10|107575.5|107525.5|107564.2|107514.2|107575.5|107525.5|107563.3|107513.3|37
1723819400000|2024-08-16 14:43:20|107564.1|107514.1|107562.5|107512.5|107564.1|107514.1|107556.5|107506.5|47
1723819410000|2024-08-16 14:43:30|107562.4|107512.4|107551.6|107526.6|107564.6|107526.6|107550.4|107509.1|33
1723819420000|2024-08-16 14:43:40|107554.1|107529.1|107557.3|107532.3|107557.6|107532.6|107551.6|107526.6|35
1723819430000|2024-08-16 14:43:50|107557.2|107532.2|107555|107530|107558.2|107533.2|107553.1|107528.1|19
1723819440000|2024-08-16 14:44:00|107555.3|107530.3|107547.9|107522.9|107556|107531|107547.1|107522.1|42
1723819450000|2024-08-16 14:44:10|107548|107523|107549.4|107524.4|107550.2|107525.2|107547.7|107522.7|19
1723819460000|2024-08-16 14:44:20|107549.7|107524.7|107558.4|107533.4|107558.4|107533.4|107549.7|107524.7|21
1723819470000|2024-08-16 14:44:30|107560.3|107535.3|107576.9|107551.9|107578.1|107553.1|107560.3|107535.3|52
1723819480000|2024-08-16 14:44:40|107577.2|107552.2|107584.1|107559.1|107584.1|107559.1|107576.9|107551.9|38
1723819490000|2024-08-16 14:44:50|107583.8|107558.8|107597.5|107572.5|107597.5|107572.5|107580.8|107555.8|35
1723819500000|2024-08-16 14:45:00|107597.3|107572.3|107594.1|107569.1|107599.9|107574.9|107594.1|107569.1|42
1723819510000|2024-08-16 14:45:10|107594.4|107569.4|107587.6|107537.6|107594.4|107569.4|107572.4|107523.2|44
1723819520000|2024-08-16 14:45:20|107586.2|107536.2|107594.1|107544.1|107595.1|107545.1|107586.1|107536.1|34
1723819530000|2024-08-16 14:45:30|107594.3|107544.3|107586.9|107561.9|107596.2|107564.4|107586.9|107544.3|30
1723819540000|2024-08-16 14:45:40|107586.6|107561.6|107581.2|107556.2|107586.6|107561.6|107580.5|107555.5|28
1723819550000|2024-08-16 14:45:50|107581.1|107556.1|107572.2|107522.2|107581.1|107556.1|107566.2|107519.7|51
1723819560000|2024-08-16 14:46:00|107572.3|107522.3|107555.1|107505.1|107572.9|107522.9|107555.1|107505.1|51
1723819570000|2024-08-16 14:46:10|107554.9|107504.9|107558.9|107508.9|107565.2|107515.2|107552|107502|51
1723819580000|2024-08-16 14:46:20|107558.6|107508.6|107553.3|107503.3|107567.8|107517.8|107552.6|107502.6|53
1723819590000|2024-08-16 14:46:30|107552.5|107502.5|107554.9|107504.9|107556.2|107506.2|107551.4|107501.4|48
1723819600000|2024-08-16 14:46:40|107554.8|107504.8|107550.8|107500.8|107554.8|107504.8|107549.3|107499.3|42
1723819610000|2024-08-16 14:46:50|107550.9|107500.9|107549.4|107499.4|107550.9|107500.9|107547.7|107497.7|33
1723819620000|2024-08-16 14:47:00|107549.8|107499.8|107561.9|107511.9|107564|107514|107549.8|107499.8|51
1723819630000|2024-08-16 14:47:10|107562|107512|107552.4|107502.4|107562|107512|107551.7|107501.7|40
1723819640000|2024-08-16 14:47:20|107552.6|107502.6|107547.3|107522.3|107557.3|107522.5|107546.1|107502.6|34
1723819650000|2024-08-16 14:47:30|107547.4|107522.4|107552|107527|107552|107527|107543.2|107518.2|36
1723819660000|2024-08-16 14:47:40|107552.6|107527.6|107559.9|107534.9|107560.5|107535.5|107552.1|107527.1|35
1723819670000|2024-08-16 14:47:50|107560.5|107535.5|107567.5|107542.5|107567.8|107542.8|107558.3|107533.3|39
1723819680000|2024-08-16 14:48:00|107568.2|107543.2|107607.1|107557.1|107607.1|107567.7|107567.6|107542.6|41
1723819690000|2024-08-16 14:48:10|107606.7|107556.7|107616.4|107566.4|107617.1|107567.1|107606.6|107556.6|35
1723819700000|2024-08-16 14:48:20|107615.9|107565.9|107605.9|107555.9|107616|107566|107605.5|107555.5|35
1723819710000|2024-08-16 14:48:30|107606.4|107556.4|107561.3|107511.3|107606.9|107556.9|107559.6|107509.6|59
1723819720000|2024-08-16 14:48:40|107561.5|107511.5|107560.5|107510.5|107566.2|107516.2|107555.8|107505.8|50
1723819730000|2024-08-16 14:48:50|107560.2|107510.2|107568.9|107518.9|107572.8|107522.8|107557.4|107507.4|48
1723819740000|2024-08-16 14:49:00|107568.8|107518.8|107568.3|107518.3|107569|107519|107561.6|107511.6|40
1723819750000|2024-08-16 14:49:10|107568.6|107518.6|107543.4|107493.4|107570.6|107520.6|107542.2|107492.2|49
1723819760000|2024-08-16 14:49:20|107544.1|107494.1|107531.1|107481.1|107546.6|107496.6|107522.4|107472.4|58
1723819770000|2024-08-16 14:49:30|107531.4|107481.4|107525.5|107475.5|107534.8|107484.8|107522.4|107472.4|48
1723819780000|2024-08-16 14:49:40|107526.7|107476.7|107520.3|107470.3|107528.6|107478.6|107520.3|107470.3|42
1723819790000|2024-08-16 14:49:50|107520.6|107470.6|107495.7|107445.7|107520.9|107470.9|107495.7|107445.7|48
1723819800000|2024-08-16 14:50:00|107496.3|107446.3|107484.6|107434.6|107497.5|107447.5|107484.6|107434.6|60
1723819810000|2024-08-16 14:50:10|107483|107433|107465.7|107415.7|107485.1|107435.1|107465.2|107415.2|56
1723819820000|2024-08-16 14:50:20|107461.4|107411.4|107463.6|107413.6|107465.1|107415.1|107461.4|107411.4|40
1723819830000|2024-08-16 14:50:30|107461.1|107411.1|107455|107405|107463.4|107413.4|107453.4|107403.4|45
1723819840000|2024-08-16 14:50:40|107453.5|107403.5|107458.7|107408.7|107465.8|107415.8|107453.5|107403.5|52
1723819850000|2024-08-16 14:50:50|107458.5|107408.5|107422.7|107372.7|107458.9|107408.9|107421.7|107371.7|66
1723819860000|2024-08-16 14:51:00|107423.1|107373.1|107408.7|107358.7|107428.6|107378.6|107406.7|107356.7|61
1723819870000|2024-08-16 14:51:10|107408.6|107358.6|107402.1|107352.1|107409.9|107359.9|107398.1|107348.1|52
1723819880000|2024-08-16 14:51:20|107402.4|107352.4|107373.9|107323.9|107406.4|107356.4|107373.7|107323.7|60
1723819890000|2024-08-16 14:51:30|107374.9|107324.9|107382.9|107332.9|107392.8|107342.8|107374.9|107324.9|47
1723819900000|2024-08-16 14:51:40|107382.5|107332.5|107377.4|107327.4|107387.3|107337.3|107377.4|107327.4|39
1723819910000|2024-08-16 14:51:50|107376.9|107326.9|107384.1|107334.1|107384.9|107334.9|107368.2|107318.2|52
1723819920000|2024-08-16 14:52:00|107384|107334|107356.9|107306.9|107384|107334|107353.7|107303.7|63
1723819930000|2024-08-16 14:52:10|107356.4|107306.4|107359.5|107309.5|107362.5|107312.5|107356.1|107306.1|44
1723819940000|2024-08-16 14:52:20|107358.5|107308.5|107347.7|107297.7|107362.7|107312.7|107347.7|107297.7|48
1723819950000|2024-08-16 14:52:30|107346.3|107296.3|107346|107296|107349.7|107299.7|107346|107296|47
1723819960000|2024-08-16 14:52:40|107345.9|107295.9|107333.9|107283.9|107354.7|107304.7|107332.7|107282.7|55
1723819970000|2024-08-16 14:52:50|107334.3|107284.3|107349.9|107299.9|107352.1|107302.1|107334.3|107284.3|63
1723819980000|2024-08-16 14:53:00|107350.1|107300.1|107379.2|107329.2|107383.8|107333.8|107350.1|107300.1|61
1723819990000|2024-08-16 14:53:10|107379.7|107329.7|107382.2|107332.2|107382.6|107332.6|107378.5|107328.5|49
1723820000000|2024-08-16 14:53:20|107382.4|107332.4|107385.3|107335.3|107385.3|107335.3|107379.9|107329.9|54
1723820010000|2024-08-16 14:53:30|107385.2|107335.2|107383.1|107333.1|107413.7|107363.7|107381.7|107331.7|64
1723820020000|2024-08-16 14:53:40|107383.8|107333.8|107382.8|107332.8|107390.7|107340.7|107377.7|107327.7|57
1723820030000|2024-08-16 14:53:50|107383.4|107333.4|107397.7|107347.7|107398.9|107348.9|107381.2|107331.2|61
1723820040000|2024-08-16 14:54:00|107396.5|107346.5|107390.7|107340.7|107396.5|107346.5|107389.1|107339.1|46
1723820050000|2024-08-16 14:54:10|107390.5|107340.5|107396.4|107346.4|107401.1|107351.1|107385.7|107335.7|58
1723820060000|2024-08-16 14:54:20|107396.7|107346.7|107379.4|107329.4|107402.5|107352.5|107377.6|107327.6|56
1723820070000|2024-08-16 14:54:30|107379.7|107329.7|107364.5|107314.5|107381.4|107331.4|107362.9|107312.9|55
1723820080000|2024-08-16 14:54:40|107363.6|107313.6|107341.5|107291.5|107363.8|107313.8|107340.3|107290.3|64
1723820090000|2024-08-16 14:54:50|107343|107293|107320.9|107270.9|107343|107293|107320|107270|61
1723820100000|2024-08-16 14:55:00|107319.5|107269.5|107345|107295|107350.2|107300.2|107316.3|107266.3|57
1723820110000|2024-08-16 14:55:10|107344.8|107294.8|107325.4|107275.4|107348.6|107298.6|107324.6|107274.6|49
1723820120000|2024-08-16 14:55:20|107325.3|107275.3|107318.2|107268.2|107327.7|107277.7|107318|107268|58
1723820130000|2024-08-16 14:55:30|107318.1|107268.1|107331.7|107281.7|107335.1|107285.1|107318.1|107268.1|37
1723820140000|2024-08-16 14:55:40|107331.4|107281.4|107325.3|107275.3|107331.5|107281.5|107324.1|107274.1|23
1723820150000|2024-08-16 14:55:50|107324.9|107274.9|107320.8|107270.8|107325.7|107275.7|107319.6|107269.6|20
1723820160000|2024-08-16 14:56:00|107320.3|107270.3|107321|107271|107321.4|107271.4|107317.7|107267.7|33
1723820170000|2024-08-16 14:56:10|107320.1|107270.1|107323.5|107273.5|107330.1|107280.1|107319.8|107269.8|36
1723820180000|2024-08-16 14:56:20|107323.2|107273.2|107318.4|107268.4|107323.2|107273.2|107318.1|107268.1|33
1723820190000|2024-08-16 14:56:30|107318.5|107268.5|107325.9|107275.9|107326.4|107276.4|107315.5|107265.5|33
1723820200000|2024-08-16 14:56:40|107326|107276|107317.3|107267.3|107326.8|107276.8|107312.3|107262.3|41
1723820210000|2024-08-16 14:56:50|107317.6|107267.6|107336.3|107286.3|107340.6|107290.6|107313.6|107263.6|54
1723820220000|2024-08-16 14:57:00|107335.7|107285.7|107345.8|107295.8|107348.3|107298.3|107333.2|107283.2|60
1723820230000|2024-08-16 14:57:10|107344.8|107294.8|107345.4|107295.4|107349.4|107299.4|107339.5|107289.5|49
1723820240000|2024-08-16 14:57:20|107345.5|107295.5|107343.7|107293.7|107351.1|107301.1|107333.5|107283.5|54
1723820250000|2024-08-16 14:57:30|107352|107302|107355.5|107305.5|107355.7|107305.7|107340.4|107290.4|76
1723820260000|2024-08-16 14:57:40|107354.8|107304.8|107362.3|107312.3|107362.7|107312.7|107352.2|107302.2|65
1723820270000|2024-08-16 14:57:50|107360.1|107310.1|107359|107309|107363.4|107313.4|107351.1|107301.1|63
1723820280000|2024-08-16 14:58:00|107355.4|107305.4|107385.8|107335.8|107394.4|107354.3|107354.3|107304.3|71
1723820290000|2024-08-16 14:58:10|107385.3|107335.3|107387.6|107337.6|107400.9|107350.9|107385.3|107335.3|69
1723820300000|2024-08-16 14:58:20|107388|107338|107383|107333|107388|107338|107373.8|107323.8|45
1723820310000|2024-08-16 14:58:30|107383.1|107333.1|107397|107347|107399.8|107363.2|107382.7|107332.7|44
1723820320000|2024-08-16 14:58:40|107397.6|107347.6|107395.5|107370.5|107416.7|107384.3|107392.6|107346.7|61
1723820330000|2024-08-16 14:58:50|107395.7|107370.7|107408.1|107358.1|107420.9|107381.1|107395.7|107357.9|65
1723820340000|2024-08-16 14:59:00|107408.5|107358.5|107394.1|107369.1|107419.8|107378.3|107392.8|107357|52
1723820350000|2024-08-16 14:59:10|107394.5|107369.5|107395.5|107345.5|107414.7|107377.7|107387.2|107345.5|57
1723820360000|2024-08-16 14:59:20|107401.8|107351.8|107401.9|107351.9|107408.7|107366.3|107387.6|107348|77
1723820370000|2024-08-16 14:59:30|107403.2|107353.2|107407.7|107357.7|107420.5|107384.6|107394.7|107353.2|66
1723820380000|2024-08-16 14:59:40|107407|107357|107407.9|107357.9|107414.5|107374.8|107397.1|107354.1|62
1723820390000|2024-08-16 14:59:50|107408.7|107358.7|107402.7|107377.7|107416|107382.8|107400.8|107358.7|47
1723820400000|2024-08-16 15:00:00|107402.4|107377.4|107418.1|107368.1|107446.6|107396.6|107402.4|107363.6|59
1723820410000|2024-08-16 15:00:10|107417.8|107367.8|107419.1|107369.1|107425.7|107384.2|107409.2|107366.7|48
1723820420000|2024-08-16 15:00:20|107418.9|107368.9|107416.3|107366.3|107427.4|107377.4|107416.3|107366.3|55
1723820430000|2024-08-16 15:00:30|107417|107367|107407.5|107357.5|107417|107367|107388.9|107345|60
1723820440000|2024-08-16 15:00:40|107407.2|107357.2|107413.8|107363.8|107415.2|107365.2|107405.3|107355.3|63
1723820450000|2024-08-16 15:00:50|107413.9|107363.9|107412|107362|107415.7|107365.7|107411.6|107361.6|44
1723820460000|2024-08-16 15:01:00|107412.1|107362.1|107405.2|107380.2|107420.2|107381.5|107403.3|107360.6|58
1723820470000|2024-08-16 15:01:10|107418.7|107368.7|107408.8|107358.8|107418.7|107382.2|107398.3|107357.3|56
1723820480000|2024-08-16 15:01:20|107408.7|107358.7|107417.9|107367.9|107417.9|107367.9|107406.6|107356.6|51
1723820490000|2024-08-16 15:01:30|107417.8|107367.8|107428.5|107378.5|107434|107384|107415.1|107365.1|48
1723820500000|2024-08-16 15:01:40|107427.7|107377.7|107445.7|107395.7|107446.2|107396.2|107427.7|107377.7|47
1723820510000|2024-08-16 15:01:50|107445.3|107395.3|107440|107390|107446|107396|107439.1|107389.1|41
1723820520000|2024-08-16 15:02:00|107440.8|107390.8|107433.9|107383.9|107442.2|107397.5|107421.1|107378.6|42
1723820530000|2024-08-16 15:02:10|107434.3|107384.3|107426.9|107376.9|107440|107390|107426.9|107376.9|39
1723820540000|2024-08-16 15:02:20|107426.6|107376.6|107427.9|107377.9|107431.2|107381.2|107418.1|107368.1|59
1723820550000|2024-08-16 15:02:30|107429|107379|107435.3|107385.3|107435.3|107385.3|107428.9|107378.9|55
1723820560000|2024-08-16 15:02:40|107435.1|107385.1|107446.5|107396.5|107446.8|107396.8|107434.1|107384.1|57
1723820570000|2024-08-16 15:02:50|107446.8|107396.8|107443.2|107393.2|107447.1|107397.1|107437.6|107387.6|29
1723820580000|2024-08-16 15:03:00|107443.8|107393.8|107439.2|107414.2|107445.3|107416.3|107432.8|107393.7|50
1723820590000|2024-08-16 15:03:10|107439|107414|107443.1|107418.1|107456.4|107418.9|107439|107404.4|40
1723820600000|2024-08-16 15:03:20|107443.2|107418.2|107460.7|107410.7|107461.2|107425.3|107442.3|107410.2|39
1723820610000|2024-08-16 15:03:30|107464.2|107414.2|107464.8|107414.8|107472.9|107422.9|107464.2|107414.2|44
1723820620000|2024-08-16 15:03:40|107465.6|107415.6|107447.7|107422.7|107465.6|107423.5|107447.7|107400.8|42
1723820630000|2024-08-16 15:03:50|107448.1|107423.1|107453.6|107403.6|107476.2|107431.9|107448.1|107403.6|57
1723820640000|2024-08-16 15:04:00|107453.1|107403.1|107445.3|107395.3|107453.1|107403.1|107444|107394|41
1723820650000|2024-08-16 15:04:10|107445.4|107395.4|107462.7|107412.7|107464.8|107414.8|107445.4|107395.4|52
1723820660000|2024-08-16 15:04:20|107463.3|107413.3|107452|107427|107463.6|107431.5|107452|107412.7|30
1723820670000|2024-08-16 15:04:30|107450.1|107425.1|107453|107403|107464.5|107426.9|107450.1|107403|34
1723820680000|2024-08-16 15:04:40|107451.7|107401.7|107453.7|107403.7|107456.3|107406.3|107451.6|107401.6|33
1723820690000|2024-08-16 15:04:50|107453.4|107403.4|107446.4|107396.4|107453.5|107403.5|107445.4|107395.4|42
1723820700000|2024-08-16 15:05:00|107447.8|107397.8|107452|107402|107452|107414.7|107436.6|107397.8|33
1723820710000|2024-08-16 15:05:10|107451.5|107401.5|107452.7|107402.7|107452.8|107415.1|107439|107401.5|32
1723820720000|2024-08-16 15:05:20|107451.1|107401.1|107454.1|107404.1|107455.9|107419.3|107443.4|107400.2|48
1723820730000|2024-08-16 15:05:30|107455.3|107405.3|107465.9|107415.9|107469.1|107419.1|107455.3|107405.3|47
1723820740000|2024-08-16 15:05:40|107466.4|107416.4|107459.1|107409.1|107466.9|107416.9|107457.3|107407.3|42
1723820750000|2024-08-16 15:05:50|107459.3|107409.3|107468.4|107418.4|107471.9|107421.9|107458.9|107408.9|54
1723820760000|2024-08-16 15:06:00|107469.7|107419.7|107449.2|107424.2|107470.6|107431.1|107445.2|107418.1|50
1723820770000|2024-08-16 15:06:10|107449|107424|107451.8|107426.8|107471.4|107429.3|107448.3|107412.7|52
1723820780000|2024-08-16 15:06:20|107452.1|107427.1|107460.3|107410.3|107462.1|107428|107449.5|107409.2|29
1723820790000|2024-08-16 15:06:30|107460.4|107410.4|107454.3|107429.3|107462.1|107430|107449.3|107410.3|39
1723820800000|2024-08-16 15:06:40|107454.5|107429.5|107462.3|107437.3|107475.2|107438.7|107454.3|107419|35
1723820810000|2024-08-16 15:06:50|107462.2|107437.2|107458.6|107433.6|107474.7|107437.2|107456.6|107422.5|35
1723820820000|2024-08-16 15:07:00|107458.5|107433.5|107453.1|107428.1|107459.8|107434.8|107452.6|107427.6|46
1723820830000|2024-08-16 15:07:10|107452.9|107427.9|107450.9|107400.9|107466.9|107427.9|107450.3|107400.3|39
1723820840000|2024-08-16 15:07:20|107452.1|107402.1|107476|107426|107477.3|107429.4|107452.1|107402.1|53
1723820850000|2024-08-16 15:07:30|107476.1|107426.1|107494|107444|107495.7|107445.7|107475.8|107425.8|38
1723820860000|2024-08-16 15:07:40|107494.2|107444.2|107492.8|107442.8|107494.2|107444.2|107491.8|107441.8|21
1723820870000|2024-08-16 15:07:50|107492.6|107442.6|107487.6|107437.6|107493.1|107443.1|107486.6|107436.6|25
1723820880000|2024-08-16 15:08:00|107486.1|107436.1|107488.3|107438.3|107488.3|107438.3|107486.1|107436.1|20
1723820890000|2024-08-16 15:08:10|107487.6|107437.6|107485|107435|107488.2|107438.2|107482.5|107432.5|52
1723820900000|2024-08-16 15:08:20|107485.3|107435.3|107477.6|107452.6|107490.9|107454.4|107477.6|107434.2|30
1723820910000|2024-08-16 15:08:30|107477.5|107452.5|107487.8|107437.8|107490.1|107452.9|107475.9|107437.5|23
1723820920000|2024-08-16 15:08:40|107488.1|107438.1|107485.3|107435.3|107488.1|107438.1|107485|107435|34
1723820930000|2024-08-16 15:08:50|107485.2|107435.2|107487.8|107437.8|107488|107438|107484.8|107434.8|26
1723820940000|2024-08-16 15:09:00|107488.1|107438.1|107492.1|107442.1|107503.9|107463.5|107484.8|107437.4|56
1723820950000|2024-08-16 15:09:10|107492.9|107442.9|107488.6|107463.6|107500.9|107464.4|107486.5|107442|34
1723820960000|2024-08-16 15:09:20|107488.8|107463.8|107506.3|107456.3|107509.4|107464.4|107483.8|107442.5|42
1723820970000|2024-08-16 15:09:30|107506|107456|107506.1|107456.1|107506.8|107456.8|107501.9|107451.9|30
1723820980000|2024-08-16 15:09:40|107508.1|107458.1|107497.4|107447.4|107508.7|107476.6|107475.9|107439.8|52
1723820990000|2024-08-16 15:09:50|107497|107447|107492.1|107442.1|107497|107447|107492.1|107442.1|28
1723821000000|2024-08-16 15:10:00|107492.6|107442.6|107495.1|107445.1|107496.3|107446.3|107492.6|107442.6|44
1723821010000|2024-08-16 15:10:10|107495.4|107445.4|107492.2|107442.2|107495.7|107445.7|107491.2|107441.2|43
1723821020000|2024-08-16 15:10:20|107492.4|107442.4|107497.1|107447.1|107497.1|107447.1|107490.8|107440.8|55
1723821030000|2024-08-16 15:10:30|107496.7|107446.7|107495.5|107445.5|107497.1|107447.1|107494.5|107444.5|24
1723821040000|2024-08-16 15:10:40|107495.4|107445.4|107499.3|107449.3|107500.1|107459.5|107483.6|107445.4|23
1723821050000|2024-08-16 15:10:50|107499.7|107449.7|107495.4|107470.4|107513.5|107473.1|107495.4|107449.1|39
1723821060000|2024-08-16 15:11:00|107494.7|107469.7|107509.8|107459.8|107509.8|107470.6|107493.7|107452.8|44
1723821070000|2024-08-16 15:11:10|107509.5|107459.5|107503.7|107453.7|107509.7|107459.7|107503.2|107453.2|28
1723821080000|2024-08-16 15:11:20|107503.5|107453.5|107506|107456|107506|107456|107503.5|107453.5|20
1723821090000|2024-08-16 15:11:30|107505.8|107455.8|107504.1|107454.1|107507.6|107457.6|107503.6|107453.6|34
1723821100000|2024-08-16 15:11:40|107504.2|107454.2|107503|107453|107504.3|107454.3|107498.9|107448.9|41
1723821110000|2024-08-16 15:11:50|107502.7|107452.7|107490.1|107465.1|107503.3|107465.8|107488.4|107447.5|22
1723821120000|2024-08-16 15:12:00|107489.8|107464.8|107493.3|107468.3|107494|107469|107488.6|107463.6|34
1723821130000|2024-08-16 15:12:10|107493.6|107468.6|107518.5|107468.5|107521.5|107471.5|107493.1|107458.9|59
1723821140000|2024-08-16 15:12:20|107518.2|107468.2|107517.1|107467.1|107521|107471|107516.2|107466.2|24
1723821150000|2024-08-16 15:12:30|107515.5|107465.5|107515.3|107465.3|107518.1|107468.1|107515.3|107465.3|31
1723821160000|2024-08-16 15:12:40|107515.8|107465.8|107481.1|107431.1|107515.8|107465.8|107471.9|107421.9|53
1723821170000|2024-08-16 15:12:50|107481|107431|107478.2|107428.2|107482.3|107432.3|107475.8|107425.8|46
1723821180000|2024-08-16 15:13:00|107477.9|107427.9|107473.1|107423.1|107480|107430|107472.8|107422.8|41
1723821190000|2024-08-16 15:13:10|107472.5|107422.5|107471|107421|107472.5|107422.5|107468.8|107418.8|32
1723821200000|2024-08-16 15:13:20|107470.3|107420.3|107469.8|107419.8|107471.4|107421.4|107467.6|107417.6|58
1723821210000|2024-08-16 15:13:30|107469.7|107419.7|107465.9|107415.9|107469.8|107419.8|107465.7|107415.7|37
1723821220000|2024-08-16 15:13:40|107465.6|107415.6|107465.1|107415.1|107466.1|107416.1|107464.2|107414.2|28
1723821230000|2024-08-16 15:13:50|107465|107415|107465.7|107415.7|107465.9|107415.9|107464.9|107414.9|17
1723821240000|2024-08-16 15:14:00|107465.3|107415.3|107465.1|107415.1|107466.4|107416.4|107463.8|107413.8|26
1723821250000|2024-08-16 15:14:10|107465.6|107415.6|107468|107418|107468|107418|107465.2|107415.2|30
1723821260000|2024-08-16 15:14:20|107468.4|107418.4|107453.4|107403.4|107468.6|107418.6|107451.9|107401.9|49
1723821270000|2024-08-16 15:14:30|107452.6|107402.6|107449.6|107399.6|107455.9|107405.9|107449|107399|50
1723821280000|2024-08-16 15:14:40|107450.2|107400.2|107430.6|107380.6|107451.1|107401.1|107429.7|107379.7|55
1723821290000|2024-08-16 15:14:50|107431.5|107381.5|107432.5|107382.5|107438.6|107388.6|107429.3|107379.3|34
1723821300000|2024-08-16 15:15:00|107430.6|107380.6|107438.6|107388.6|107442.2|107392.2|107427.6|107377.6|39
1723821310000|2024-08-16 15:15:10|107438.5|107388.5|107438.3|107388.3|107438.7|107388.7|107437.9|107387.9|20
1723821320000|2024-08-16 15:15:20|107438.2|107388.2|107439.6|107389.6|107439.7|107389.7|107437.4|107387.4|20
1723821330000|2024-08-16 15:15:30|107439.7|107389.7|107436.7|107386.7|107443.3|107393.3|107436.2|107386.2|24
1723821340000|2024-08-16 15:15:40|107437.9|107387.9|107436|107386|107437.9|107387.9|107436|107386|18
1723821350000|2024-08-16 15:15:50|107435.3|107385.3|107448.4|107398.4|107452|107402|107435.3|107385.3|38
1723821360000|2024-08-16 15:16:00|107449|107399|107461|107411|107463.2|107413.2|107449|107399|53
1723821370000|2024-08-16 15:16:10|107461.2|107411.2|107472.5|107422.5|107473.3|107423.3|107457.3|107407.3|52
1723821380000|2024-08-16 15:16:20|107470.8|107420.8|107473.9|107423.9|107473.9|107423.9|107469.1|107419.1|37
1723821390000|2024-08-16 15:16:30|107473.8|107423.8|107479.6|107429.6|107480.4|107430.4|107473.8|107423.8|37
1723821400000|2024-08-16 15:16:40|107479.5|107429.5|107486.5|107436.5|107487.5|107437.5|107479.4|107429.4|38
1723821410000|2024-08-16 15:16:50|107486.4|107436.4|107489.1|107439.1|107490.4|107440.4|107485.9|107435.9|36
1723821420000|2024-08-16 15:17:00|107489|107439|107485.8|107435.8|107489|107439|107485.1|107435.1|25
1723821430000|2024-08-16 15:17:10|107485.7|107435.7|107483.3|107433.3|107485.7|107435.7|107481.3|107431.3|18
1723821440000|2024-08-16 15:17:20|107483.2|107433.2|107476.2|107426.2|107483.2|107433.2|107476.2|107426.2|28
1723821450000|2024-08-16 15:17:30|107476.9|107426.9|107462.9|107412.9|107479.9|107429.9|107461.7|107411.7|30
1723821460000|2024-08-16 15:17:40|107464.2|107414.2|107463.2|107413.2|107464.5|107414.5|107462.9|107412.9|23
1723821470000|2024-08-16 15:17:50|107463.9|107413.9|107466.4|107416.4|107468.6|107418.6|107462.9|107412.9|37
1723821480000|2024-08-16 15:18:00|107465.3|107415.3|107470.2|107420.2|107471.5|107421.5|107464.6|107414.6|23
1723821490000|2024-08-16 15:18:10|107470.3|107420.3|107465.4|107415.4|107470.3|107420.3|107463.9|107413.9|23
1723821500000|2024-08-16 15:18:20|107465.1|107415.1|107467.1|107417.1|107467.4|107417.4|107460.9|107410.9|28
1723821510000|2024-08-16 15:18:30|107467|107417|107470.2|107420.2|107470.4|107420.4|107461.6|107411.6|24
1723821520000|2024-08-16 15:18:40|107470.5|107420.5|107470.7|107420.7|107471|107421|107469.1|107419.1|19
1723821530000|2024-08-16 15:18:50|107471.3|107421.3|107471.1|107421.1|107472.1|107422.1|107470.8|107420.8|10
1723821540000|2024-08-16 15:19:00|107471|107421|107471.4|107421.4|107471.8|107421.8|107471|107421|18
1723821550000|2024-08-16 15:19:10|107471.5|107421.5|107475.6|107425.6|107476.7|107426.7|107471.5|107421.5|26
1723821560000|2024-08-16 15:19:20|107475.7|107425.7|107482|107432|107483.5|107433.5|107475.6|107425.6|27
1723821570000|2024-08-16 15:19:30|107481.6|107431.6|107484|107434|107484.4|107434.4|107481.6|107431.6|30
1723821580000|2024-08-16 15:19:40|107484.1|107434.1|107486.5|107436.5|107487.4|107437.4|107484.1|107434.1|25
1723821590000|2024-08-16 15:19:50|107487.4|107437.4|107487.5|107437.5|107487.8|107437.8|107486|107436|28
1723821600000|2024-08-16 15:20:00|107487.7|107437.7|107502.8|107452.8|107502.8|107452.8|107487.7|107437.7|25
1723821610000|2024-08-16 15:20:10|107503.6|107453.6|107507.3|107457.3|107507.3|107457.3|107503|107453|22
1723821620000|2024-08-16 15:20:20|107507.2|107457.2|107507.9|107457.9|107509.3|107459.3|107507.2|107457.2|24
1723821630000|2024-08-16 15:20:30|107508|107458|107530.3|107480.3|107534.5|107484.5|107508|107458|33
1723821640000|2024-08-16 15:20:40|107530|107480|107535.9|107485.9|107535.9|107485.9|107529.9|107479.9|31
1723821650000|2024-08-16 15:20:50|107536|107486|107538.6|107488.6|107538.6|107488.6|107534.6|107484.6|27
1723821660000|2024-08-16 15:21:00|107539|107489|107538.6|107488.6|107541.7|107491.7|107537.1|107487.1|37
1723821670000|2024-08-16 15:21:10|107538.3|107488.3|107535.1|107485.1|107541.3|107491.3|107532.4|107482.4|27
1723821680000|2024-08-16 15:21:20|107535.2|107485.2|107539.8|107489.8|107540.1|107490.1|107534.7|107484.7|24
1723821690000|2024-08-16 15:21:30|107540.1|107490.1|107541.9|107491.9|107542.9|107492.9|107539.7|107489.7|25
1723821700000|2024-08-16 15:21:40|107542.5|107492.5|107546.5|107496.5|107546.5|107496.5|107542.2|107492.2|20
1723821710000|2024-08-16 15:21:50|107547.2|107497.2|107547.4|107497.4|107549|107499|107546.3|107496.3|25
1723821720000|2024-08-16 15:22:00|107547.3|107497.3|107547.2|107497.2|107548.4|107498.4|107545|107495|25
1723821730000|2024-08-16 15:22:10|107547.4|107497.4|107561.4|107511.4|107561.6|107511.6|107545.9|107495.9|36
1723821740000|2024-08-16 15:22:20|107561.5|107511.5|107564.6|107514.6|107567|107517|107561.5|107511.5|25
1723821750000|2024-08-16 15:22:30|107564|107514|107565.2|107515.2|107565.5|107515.5|107564|107514|20
1723821760000|2024-08-16 15:22:40|107565.4|107515.4|107569.5|107519.5|107571.4|107521.4|107564.6|107514.6|29
1723821770000|2024-08-16 15:22:50|107569.7|107519.7|107559.6|107509.6|107569.9|107519.9|107557.8|107507.8|44
1723821780000|2024-08-16 15:23:00|107559.8|107509.8|107565.9|107515.9|107567.8|107517.8|107558.6|107508.6|38
1723821790000|2024-08-16 15:23:10|107566|107516|107559.2|107509.2|107567.7|107517.7|107558.4|107508.4|30
1723821800000|2024-08-16 15:23:20|107559.4|107509.4|107563.3|107513.3|107563.6|107513.6|107559.2|107509.2|29
1723821810000|2024-08-16 15:23:30|107563.5|107513.5|107569.9|107519.9|107571.3|107521.3|107563.5|107513.5|29
1723821820000|2024-08-16 15:23:40|107569.7|107519.7|107576.5|107526.5|107577|107527|107569.7|107519.7|23
1723821830000|2024-08-16 15:23:50|107576.4|107526.4|107572.5|107522.5|107577|107527|107572.5|107522.5|15
1723821840000|2024-08-16 15:24:00|107572|107522|107573.2|107523.2|107575.7|107525.7|107571.9|107521.9|19
1723821850000|2024-08-16 15:24:10|107573.3|107523.3|107576.3|107526.3|107576.8|107526.8|107573|107523|21
1723821860000|2024-08-16 15:24:20|107576.2|107526.2|107567.7|107517.7|107576.5|107526.5|107567.4|107517.4|35
1723821870000|2024-08-16 15:24:30|107567.9|107517.9|107570.5|107520.5|107570.9|107520.9|107567.4|107517.4|28
1723821880000|2024-08-16 15:24:40|107571.2|107521.2|107572|107522|107573|107523|107569.2|107519.2|30
1723821890000|2024-08-16 15:24:50|107571.6|107521.6|107568.3|107518.3|107571.6|107521.6|107566.2|107516.2|22
1723821900000|2024-08-16 15:25:00|107568.4|107518.4|107569.7|107519.7|107570.3|107520.3|107568|107518|15
1723821910000|2024-08-16 15:25:10|107569.6|107519.6|107571.2|107521.2|107571.7|107521.7|107569.6|107519.6|15
1723821920000|2024-08-16 15:25:20|107571.6|107521.6|107565.3|107515.3|107573.2|107523.2|107565.2|107515.2|25
1723821930000|2024-08-16 15:25:30|107565.4|107515.4|107566.8|107516.8|107567.6|107517.6|107565.2|107515.2|24
1723821940000|2024-08-16 15:25:40|107566.9|107516.9|107568.8|107518.8|107569|107519|107565.9|107515.9|15
1723821950000|2024-08-16 15:25:50|107569.5|107519.5|107570.5|107520.5|107570.7|107520.7|107569|107519|27
1723821960000|2024-08-16 15:26:00|107570.6|107520.6|107576.9|107526.9|107577.1|107527.1|107570.6|107520.6|26
1723821970000|2024-08-16 15:26:10|107576.4|107526.4|107567.1|107517.1|107576.6|107526.6|107567.1|107517.1|27
1723821980000|2024-08-16 15:26:20|107561.4|107511.4|107566.3|107516.3|107566.5|107516.5|107560|107510|31
1723821990000|2024-08-16 15:26:30|107566.4|107516.4|107566.9|107516.9|107567.9|107517.9|107566|107516|26
1723822000000|2024-08-16 15:26:40|107566.4|107516.4|107533.8|107483.8|107566.5|107516.5|107533.8|107483.8|53
1723822010000|2024-08-16 15:26:50|107535.1|107485.1|107531.5|107481.5|107535.1|107485.1|107531.2|107481.2|31
1723822020000|2024-08-16 15:27:00|107531.7|107481.7|107509.5|107459.5|107532.3|107482.3|107507.8|107457.8|41
1723822030000|2024-08-16 15:27:10|107508.8|107458.8|107495.9|107445.9|107508.8|107458.8|107495.9|107445.9|36
1723822040000|2024-08-16 15:27:20|107495.1|107445.1|107475.5|107425.5|107495.1|107445.1|107475.5|107425.5|44
1723822050000|2024-08-16 15:27:30|107474|107424|107464.7|107414.7|107481.2|107431.2|107464.1|107414.1|34
1723822060000|2024-08-16 15:27:40|107464|107414|107452|107402|107464|107414|107452|107402|35
1723822070000|2024-08-16 15:27:50|107451.7|107401.7|107464|107414|107465.2|107415.2|107447.5|107397.5|40
1723822080000|2024-08-16 15:28:00|107464.7|107414.7|107475.7|107425.7|107476.5|107426.5|107464.7|107414.7|32
1723822090000|2024-08-16 15:28:10|107475.1|107425.1|107475.4|107425.4|107475.9|107425.9|107469.4|107419.4|33
1723822100000|2024-08-16 15:28:20|107475.5|107425.5|107476.8|107426.8|107477.6|107427.6|107475.5|107425.5|17
1723822110000|2024-08-16 15:28:30|107476.9|107426.9|107484.1|107434.1|107488|107438|107476.9|107426.9|42
1723822120000|2024-08-16 15:28:40|107483.9|107433.9|107484.9|107434.9|107485.6|107435.6|107483.3|107433.3|28
1723822130000|2024-08-16 15:28:50|107484.5|107434.5|107479.4|107429.4|107484.5|107434.5|107479.1|107429.1|42
1723822140000|2024-08-16 15:29:00|107479.7|107429.7|107475.4|107425.4|107479.9|107429.9|107474|107424|45
1723822150000|2024-08-16 15:29:10|107473.1|107423.1|107458.4|107408.4|107473.1|107423.1|107458.2|107408.2|55
1723822160000|2024-08-16 15:29:20|107457.9|107407.9|107456.3|107406.3|107459.9|107409.9|107442.5|107392.5|65
1723822170000|2024-08-16 15:29:30|107456.4|107406.4|107457.4|107407.4|107461.2|107411.2|107454.9|107404.9|67
1723822180000|2024-08-16 15:29:40|107455.8|107405.8|107455.5|107405.5|107462|107412|107446.1|107396.1|61
1723822190000|2024-08-16 15:29:50|107456.4|107406.4|107454|107404|107459.4|107409.4|107447.1|107397.1|71
1723822200000|2024-08-16 15:30:00|107453.2|107403.2|107441.7|107391.7|107455|107405|107424.4|107374.4|68
1723822210000|2024-08-16 15:30:10|107441.1|107391.1|107446.4|107396.4|107454.2|107404.2|107439.1|107389.1|49
1723822220000|2024-08-16 15:30:20|107446.6|107396.6|107445.5|107395.5|107456|107406|107439.9|107389.9|59
1723822230000|2024-08-16 15:30:30|107446.7|107396.7|107460.3|107410.3|107461.5|107411.5|107446.7|107396.7|58
1723822240000|2024-08-16 15:30:40|107462.4|107412.4|107455.3|107405.3|107463.1|107413.1|107448.5|107398.5|67
1723822250000|2024-08-16 15:30:50|107455.6|107405.6|107439.8|107389.8|107462|107412|107439.8|107389.8|60
1723822260000|2024-08-16 15:31:00|107439.3|107389.3|107448.3|107398.3|107456.6|107406.6|107439.3|107389.3|46
1723822270000|2024-08-16 15:31:10|107448.4|107398.4|107462|107412|107464.8|107414.8|107448.4|107398.4|67
1723822280000|2024-08-16 15:31:20|107462.1|107412.1|107458.5|107408.5|107463.9|107413.9|107456.7|107406.7|65
1723822290000|2024-08-16 15:31:30|107459.2|107409.2|107460.9|107410.9|107466.1|107416.1|107455.5|107405.5|65
1723822300000|2024-08-16 15:31:40|107460.6|107410.6|107461.8|107411.8|107465.8|107415.8|107455.9|107405.9|67
1723822310000|2024-08-16 15:31:50|107460.9|107410.9|107463.8|107413.8|107463.8|107413.8|107453.6|107403.6|71
1723822320000|2024-08-16 15:32:00|107462.4|107412.4|107458.9|107408.9|107465.4|107415.4|107457.8|107407.8|71
1723822330000|2024-08-16 15:32:10|107458|107408|107465.9|107415.9|107465.9|107415.9|107456|107406|57
1723822340000|2024-08-16 15:32:20|107463|107413|107470.5|107420.5|107471.7|107421.7|107456.7|107406.7|70
1723822350000|2024-08-16 15:32:30|107467.4|107417.4|107476.8|107426.8|107478|107428|107465.1|107415.1|29
1723822360000|2024-08-16 15:32:40|107480|107430|107488.2|107438.2|107489.4|107439.4|107480|107430|50
1723822370000|2024-08-16 15:32:50|107489.6|107439.6|107489.1|107439.1|107490.2|107440.2|107484.5|107434.5|41
1723822380000|2024-08-16 15:33:00|107489.2|107439.2|107488.4|107438.4|107489.2|107439.2|107488.1|107438.1|15
1723822390000|2024-08-16 15:33:10|107488.3|107438.3|107488.5|107438.5|107492.8|107442.8|107484.1|107434.1|47
1723822400000|2024-08-16 15:33:20|107488.2|107438.2|107487.8|107437.8|107488.7|107438.7|107487.8|107437.8|25
1723822410000|2024-08-16 15:33:30|107484.1|107434.1|107485.7|107435.7|107488|107438|107482.3|107432.3|53
1723822420000|2024-08-16 15:33:40|107485.4|107435.4|107486.4|107436.4|107488.5|107438.5|107483.7|107433.7|43
1723822430000|2024-08-16 15:33:50|107486.6|107436.6|107473.6|107423.6|107487.7|107437.7|107473.5|107423.5|49
1723822440000|2024-08-16 15:34:00|107474.4|107424.4|107459.8|107409.8|107482.4|107432.4|107458.9|107408.9|67
1723822450000|2024-08-16 15:34:10|107458.4|107408.4|107423|107373|107459.1|107409.1|107423|107373|73
1723822460000|2024-08-16 15:34:20|107421.2|107371.2|107407.6|107357.6|107421.5|107371.5|107401.3|107351.3|71
1723822470000|2024-08-16 15:34:30|107407.3|107357.3|107383.1|107333.1|107407.3|107357.3|107380.6|107330.6|73
1723822480000|2024-08-16 15:34:40|107387.7|107337.7|107390.6|107340.6|107394|107344|107384.9|107334.9|48
1723822490000|2024-08-16 15:34:50|107391.3|107341.3|107404.9|107354.9|107404.9|107354.9|107387.7|107337.7|48
1723822500000|2024-08-16 15:35:00|107404|107354|107398.2|107348.2|107404|107354|107391|107341|62
1723822510000|2024-08-16 15:35:10|107398.3|107348.3|107402.1|107352.1|107406.9|107356.9|107397.6|107347.6|73
1723822520000|2024-08-16 15:35:20|107402.7|107352.7|107422.4|107372.4|107425.3|107375.3|107402.5|107352.5|64
1723822530000|2024-08-16 15:35:30|107422.1|107372.1|107409.5|107359.5|107424|107374|107407.8|107357.8|40
1723822540000|2024-08-16 15:35:40|107409.1|107359.1|107413|107363|107413.2|107363.2|107409|107359|58
1723822550000|2024-08-16 15:35:50|107412.9|107362.9|107403.1|107353.1|107413|107363|107397.9|107347.9|52
1723822560000|2024-08-16 15:36:00|107399.1|107349.1|107398.1|107348.1|107403.4|107353.4|107392.8|107342.8|72
1723822570000|2024-08-16 15:36:10|107400.4|107350.4|107382.9|107332.9|107400.4|107350.4|107381.8|107331.8|73
1723822580000|2024-08-16 15:36:20|107383.7|107333.7|107380|107330|107384.6|107334.6|107376.6|107326.6|73
1723822590000|2024-08-16 15:36:30|107379.6|107329.6|107398.3|107348.3|107400.2|107350.2|107379.4|107329.4|73
1723822600000|2024-08-16 15:36:40|107399.2|107349.2|107394.1|107344.1|107407.4|107357.4|107393.8|107343.8|76
1723822610000|2024-08-16 15:36:50|107394.5|107344.5|107390.3|107340.3|107399|107349|107390.1|107340.1|72
1723822620000|2024-08-16 15:37:00|107389.2|107339.2|107369.2|107319.2|107396.8|107346.8|107369.2|107319.2|74
1723822630000|2024-08-16 15:37:10|107368.9|107318.9|107372.4|107322.4|107376.5|107326.5|107364.3|107314.3|66
1723822640000|2024-08-16 15:37:20|107370.5|107320.5|107361.8|107311.8|107376|107326|107360.7|107310.7|76
1723822650000|2024-08-16 15:37:30|107361.2|107311.2|107371.9|107321.9|107373.2|107323.2|107359.9|107309.9|78
1723822660000|2024-08-16 15:37:40|107373.3|107323.3|107356.5|107306.5|107375.5|107325.5|107356.5|107306.5|74
1723822670000|2024-08-16 15:37:50|107359.6|107309.6|107351.9|107301.9|107361.3|107311.3|107348.9|107298.9|69
1723822680000|2024-08-16 15:38:00|107351.8|107301.8|107378.1|107328.1|107379.6|107329.6|107351.8|107301.8|67
1723822690000|2024-08-16 15:38:10|107378.3|107328.3|107381.9|107331.9|107389.6|107339.6|107376.2|107326.2|64
1723822700000|2024-08-16 15:38:20|107381.8|107331.8|107377.8|107327.8|107387.9|107337.9|107375.7|107325.7|69
1723822710000|2024-08-16 15:38:30|107375.8|107325.8|107373.7|107323.7|107378.3|107328.3|107369.5|107319.5|67
1723822720000|2024-08-16 15:38:40|107372.2|107322.2|107363.3|107313.3|107375.6|107325.6|107363.3|107313.3|64
1723822730000|2024-08-16 15:38:50|107361.6|107311.6|107377.2|107327.2|107385.8|107335.8|107361.6|107311.6|74
1723822740000|2024-08-16 15:39:00|107378.6|107328.6|107377.4|107327.4|107380.3|107330.3|107365.3|107315.3|73
1723822750000|2024-08-16 15:39:10|107378|107328|107372.6|107322.6|107380.3|107330.3|107371.6|107321.6|70
1723822760000|2024-08-16 15:39:20|107373.1|107323.1|107361.1|107311.1|107374.9|107324.9|107360.6|107310.6|75
1723822770000|2024-08-16 15:39:30|107359.9|107309.9|107358.7|107308.7|107364.1|107314.1|107350.2|107300.2|75
1723822780000|2024-08-16 15:39:40|107356.8|107306.8|107353.4|107303.4|107370.5|107320.5|107353.3|107303.3|76
1723822790000|2024-08-16 15:39:50|107353.7|107303.7|107344.3|107294.3|107353.7|107303.7|107338.3|107288.3|78
1723822800000|2024-08-16 15:40:00|107344.7|107294.7|107332.8|107282.8|107344.7|107294.7|107332.8|107282.8|73
1723822810000|2024-08-16 15:40:10|107333.6|107283.6|107342.5|107292.5|107342.5|107292.5|107328.4|107278.4|78
1723822820000|2024-08-16 15:40:20|107342.9|107292.9|107339.6|107289.6|107349.5|107299.5|107334.7|107284.7|64
1723822830000|2024-08-16 15:40:30|107339.7|107289.7|107353.2|107303.2|107353.2|107303.2|107331.6|107281.6|72
1723822840000|2024-08-16 15:40:40|107353.1|107303.1|107339.7|107289.7|107353.3|107303.3|107335|107285|66
1723822850000|2024-08-16 15:40:50|107339.3|107289.3|107352.9|107302.9|107363|107313|107339.3|107289.3|41
1723822860000|2024-08-16 15:41:00|107354|107304|107369.6|107319.6|107371.1|107321.1|107348.3|107298.3|64
1723822870000|2024-08-16 15:41:10|107368.3|107318.3|107382.3|107332.3|107385.8|107335.8|107368.3|107318.3|68
1723822880000|2024-08-16 15:41:20|107381.4|107331.4|107381.6|107331.6|107384|107334|107378|107328|63
1723822890000|2024-08-16 15:41:30|107380.1|107330.1|107376.7|107326.7|107382.4|107332.4|107376|107326|65
1723822900000|2024-08-16 15:41:40|107376.9|107326.9|107381.6|107331.6|107381.6|107331.6|107372.8|107322.8|64
1723822910000|2024-08-16 15:41:50|107382.3|107332.3|107389.5|107339.5|107393.1|107343.1|107377.6|107327.6|74
1723822920000|2024-08-16 15:42:00|107389.8|107339.8|107392.5|107342.5|107399.4|107349.4|107389.6|107339.6|73
1723822930000|2024-08-16 15:42:10|107391.4|107341.4|107397.5|107347.5|107398.8|107348.8|107391.3|107341.3|71
1723822940000|2024-08-16 15:42:20|107397.4|107347.4|107396.7|107346.7|107400.5|107350.5|107391.3|107341.3|68
1723822950000|2024-08-16 15:42:30|107397.7|107347.7|107393.1|107343.1|107397.7|107347.7|107392.8|107342.8|22
1723822960000|2024-08-16 15:42:40|107393.2|107343.2|107390.6|107340.6|107396|107346|107389.5|107339.5|50
1723822970000|2024-08-16 15:42:50|107390.2|107340.2|107378.5|107328.5|107393.9|107343.9|107378.5|107328.5|66
1723822980000|2024-08-16 15:43:00|107377.9|107327.9|107360.5|107310.5|107379.3|107329.3|107354.1|107304.1|74
1723822990000|2024-08-16 15:43:10|107360.9|107310.9|107364.3|107314.3|107365.3|107315.3|107359.3|107309.3|22
1723823000000|2024-08-16 15:43:20|107364.9|107314.9|107380.8|107330.8|107385.3|107335.3|107364.9|107314.9|73
1723823010000|2024-08-16 15:43:30|107381.8|107331.8|107379.8|107329.8|107383.3|107333.3|107379.8|107329.8|67
1723823020000|2024-08-16 15:43:40|107380.8|107330.8|107388.4|107338.4|107389.8|107339.8|107380.1|107330.1|55
1723823030000|2024-08-16 15:43:50|107388.1|107338.1|107392|107342|107395.3|107345.3|107387.3|107337.3|62
1723823040000|2024-08-16 15:44:00|107392.5|107342.5|107394.1|107344.1|107394.9|107344.9|107388|107338|66
1723823050000|2024-08-16 15:44:10|107391.7|107341.7|107408|107358|107408|107358|107386.5|107336.5|68
1723823060000|2024-08-16 15:44:20|107403.2|107353.2|107398.2|107348.2|107405.5|107355.5|107396.5|107346.5|74
1723823070000|2024-08-16 15:44:30|107398.3|107348.3|107407.2|107357.2|107407.7|107357.7|107396.8|107346.8|74
1723823080000|2024-08-16 15:44:40|107407.4|107357.4|107394.5|107344.5|107409.5|107359.5|107390.9|107340.9|75
1723823090000|2024-08-16 15:44:50|107394.4|107344.4|107394|107344|107394.4|107344.4|107390.9|107340.9|60
1723823100000|2024-08-16 15:45:00|107393.9|107343.9|107400.4|107350.4|107408.2|107358.2|107393.9|107343.9|76
1723823110000|2024-08-16 15:45:10|107400|107350|107399.2|107349.2|107400.7|107350.7|107396.1|107346.1|53
1723823120000|2024-08-16 15:45:20|107399.3|107349.3|107397.2|107347.2|107402.5|107352.5|107395.9|107345.9|55
1723823130000|2024-08-16 15:45:30|107397.3|107347.3|107393.7|107343.7|107402|107352|107393.7|107343.7|51
1723823140000|2024-08-16 15:45:40|107393.4|107343.4|107409.1|107359.1|107411|107361|107389.8|107339.8|47
1723823150000|2024-08-16 15:45:50|107411.2|107361.2|107385.3|107335.3|107414.5|107364.5|107383.4|107333.4|53
1723823160000|2024-08-16 15:46:00|107384.9|107334.9|107385.3|107335.3|107392.1|107342.1|107384.9|107334.9|47
1723823170000|2024-08-16 15:46:10|107385.5|107335.5|107372.1|107322.1|107389.1|107339.1|107372|107322|49
1723823180000|2024-08-16 15:46:20|107371.9|107321.9|107372.4|107322.4|107372.9|107322.9|107371.9|107321.9|8
1723823190000|2024-08-16 15:46:30|107372.7|107322.7|107373.7|107323.7|107379.3|107329.3|107365.9|107315.9|44
1723823200000|2024-08-16 15:46:40|107372.7|107322.7|107354.2|107304.2|107372.7|107322.7|107354.2|107304.2|60
1723823210000|2024-08-16 15:46:50|107353.8|107303.8|107361.5|107311.5|107366.1|107316.1|107352.3|107302.3|59
1723823220000|2024-08-16 15:47:00|107360|107310|107361.4|107311.4|107365.2|107315.2|107358.2|107308.2|68
1723823230000|2024-08-16 15:47:10|107361|107311|107362|107312|107364.5|107314.5|107359.3|107309.3|68
1723823240000|2024-08-16 15:47:20|107362.1|107312.1|107357.1|107307.1|107365.5|107315.5|107357|107307|66
1723823250000|2024-08-16 15:47:30|107357.3|107307.3|107357|107307|107357.8|107307.8|107353.8|107303.8|57
1723823260000|2024-08-16 15:47:40|107357.2|107307.2|107353.7|107303.7|107358.4|107308.4|107352.4|107302.4|67
1723823270000|2024-08-16 15:47:50|107353.8|107303.8|107350.1|107300.1|107354.3|107304.3|107349.1|107299.1|58
1723823280000|2024-08-16 15:48:00|107350.5|107300.5|107352.3|107302.3|107354.6|107304.6|107349.1|107299.1|60
1723823290000|2024-08-16 15:48:10|107352.9|107302.9|107354.6|107304.6|107357.7|107307.7|107352.1|107302.1|55
1723823300000|2024-08-16 15:48:20|107353.5|107303.5|107350.4|107300.4|107353.9|107303.9|107350.4|107300.4|52
1723823310000|2024-08-16 15:48:30|107351.3|107301.3|107353.9|107303.9|107357.2|107307.2|107350.5|107300.5|68
1723823320000|2024-08-16 15:48:40|107352|107302|107358.2|107308.2|107360|107310|107352|107302|58
1723823330000|2024-08-16 15:48:50|107358.8|107308.8|107358.7|107308.7|107360.4|107310.4|107357.1|107307.1|57
1723823340000|2024-08-16 15:49:00|107357.9|107307.9|107362.6|107312.6|107364.4|107314.4|107356.7|107306.7|60
1723823350000|2024-08-16 15:49:10|107357.9|107307.9|107356.7|107306.7|107358.5|107308.5|107354.1|107304.1|66
1723823360000|2024-08-16 15:49:20|107354.9|107304.9|107355.9|107305.9|107357.7|107307.7|107352.1|107302.1|58
1723823370000|2024-08-16 15:49:30|107355.6|107305.6|107356.1|107306.1|107357.5|107307.5|107354.4|107304.4|57
1723823380000|2024-08-16 15:49:40|107357.2|107307.2|107363.8|107313.8|107364|107314|107355.9|107305.9|68
1723823390000|2024-08-16 15:49:50|107363.2|107313.2|107371.5|107321.5|107371.5|107321.5|107361|107311|42
1723823400000|2024-08-16 15:50:00|107371.4|107321.4|107388.8|107338.8|107388.8|107338.8|107371.3|107321.3|46
1723823410000|2024-08-16 15:50:10|107388.5|107338.5|107397.8|107347.8|107400.3|107350.3|107388.1|107338.1|54
1723823420000|2024-08-16 15:50:20|107398|107348|107397.5|107347.5|107402.2|107352.2|107396.6|107346.6|40
1723823430000|2024-08-16 15:50:30|107398.9|107348.9|107400.5|107350.5|107402.9|107352.9|107394.7|107344.7|39
1723823440000|2024-08-16 15:50:40|107399.9|107349.9|107388.4|107338.4|107399.9|107349.9|107387.3|107337.3|68
1723823450000|2024-08-16 15:50:50|107387.6|107337.6|107393|107343|107394.2|107344.2|107387.3|107337.3|70
1723823460000|2024-08-16 15:51:00|107390.8|107340.8|107393.7|107343.7|107406.6|107356.6|107390.6|107340.6|63
1723823470000|2024-08-16 15:51:10|107393.9|107343.9|107373.7|107323.7|107394.6|107344.6|107373.7|107323.7|73
1723823480000|2024-08-16 15:51:20|107374|107324|107362.1|107312.1|107377.7|107327.7|107361.6|107311.6|70
1723823490000|2024-08-16 15:51:30|107362.4|107312.4|107351.4|107301.4|107368.9|107318.9|107347.8|107297.8|62
1723823500000|2024-08-16 15:51:40|107351.6|107301.6|107364|107314|107374.1|107324.1|107351.6|107301.6|76
1723823510000|2024-08-16 15:51:50|107361.6|107311.6|107360.1|107310.1|107361.6|107311.6|107357.1|107307.1|17
1723823520000|2024-08-16 15:52:00|107360.8|107310.8|107359.5|107309.5|107367.4|107317.4|107357.5|107307.5|59
1723823530000|2024-08-16 15:52:10|107359.7|107309.7|107352.3|107302.3|107373.3|107323.3|107352.2|107302.2|71
1723823540000|2024-08-16 15:52:20|107352.1|107302.1|107346.4|107296.4|107359.6|107309.6|107345.4|107295.4|46
1723823550000|2024-08-16 15:52:30|107346.5|107296.5|107332.5|107282.5|107346.6|107296.6|107330.2|107280.2|41
1723823560000|2024-08-16 15:52:40|107332.4|107282.4|107328.8|107278.8|107336.9|107286.9|107328.8|107278.8|31
1723823570000|2024-08-16 15:52:50|107333.3|107283.3|107325.8|107275.8|107333.7|107283.7|107322.8|107272.8|40
1723823580000|2024-08-16 15:53:00|107325.6|107275.6|107324.9|107274.9|107326.4|107276.4|107324.3|107274.3|14
1723823590000|2024-08-16 15:53:10|107325.1|107275.1|107317.5|107267.5|107328.3|107278.3|107316.6|107266.6|61
1723823600000|2024-08-16 15:53:20|107318.6|107268.6|107325.8|107275.8|107326.2|107276.2|107318.6|107268.6|34
1723823610000|2024-08-16 15:53:30|107325.9|107275.9|107331.3|107281.3|107333.2|107283.2|107325.9|107275.9|21
1723823620000|2024-08-16 15:53:40|107331.4|107281.4|107333.3|107283.3|107334.6|107284.6|107331.3|107281.3|17
1723823630000|2024-08-16 15:53:50|107333.1|107283.1|107319.2|107269.2|107333.2|107283.2|107318.3|107268.3|55
1723823640000|2024-08-16 15:54:00|107320|107270|107322.2|107272.2|107322.9|107272.9|107320|107270|34
1723823650000|2024-08-16 15:54:10|107321.9|107271.9|107342.3|107292.3|107347.1|107297.1|107321.9|107271.9|44
1723823660000|2024-08-16 15:54:20|107341.1|107291.1|107349|107299|107351.6|107301.6|107334.1|107284.1|42
1723823670000|2024-08-16 15:54:30|107349.2|107299.2|107326.7|107276.7|107349.2|107299.2|107326.7|107276.7|46
1723823680000|2024-08-16 15:54:40|107326.3|107276.3|107314.7|107264.7|107326.3|107276.3|107311.9|107261.9|56
1723823690000|2024-08-16 15:54:50|107314.4|107264.4|107315.2|107265.2|107315.5|107265.5|107312.9|107262.9|28
1723823700000|2024-08-16 15:55:00|107315.1|107265.1|107316.8|107266.8|107317.2|107267.2|107315.1|107265.1|17
1723823710000|2024-08-16 15:55:10|107316.7|107266.7|107317.6|107267.6|107318.3|107268.3|107315|107265|17
1723823720000|2024-08-16 15:55:20|107318.2|107268.2|107316.6|107266.6|107318.2|107268.2|107314|107264|39
1723823730000|2024-08-16 15:55:30|107316|107266|107316.4|107266.4|107319.4|107269.4|107313.8|107263.8|46
1723823740000|2024-08-16 15:55:40|107316.2|107266.2|107313.4|107263.4|107316.8|107266.8|107313.4|107263.4|37
1723823750000|2024-08-16 15:55:50|107312.5|107262.5|107311.9|107261.9|107315.8|107265.8|107311.9|107261.9|52
1723823760000|2024-08-16 15:56:00|107312.1|107262.1|107317|107267|107319.5|107269.5|107312.1|107262.1|30
1723823770000|2024-08-16 15:56:10|107316.8|107266.8|107322|107272|107327.8|107277.8|107315.3|107265.3|45
1723823780000|2024-08-16 15:56:20|107322.9|107272.9|107326.5|107276.5|107327.7|107277.7|107320.8|107270.8|57
1723823790000|2024-08-16 15:56:30|107326|107276|107329.5|107279.5|107333.5|107283.5|107324|107274|43
1723823800000|2024-08-16 15:56:40|107328.7|107278.7|107333.1|107283.1|107333.9|107283.9|107328.7|107278.7|62
1723823810000|2024-08-16 15:56:50|107332.2|107282.2|107331.5|107281.5|107333.7|107283.7|107330.9|107280.9|59
1723823820000|2024-08-16 15:57:00|107331.1|107281.1|107332.1|107282.1|107334|107284|107330.6|107280.6|58
1723823830000|2024-08-16 15:57:10|107332.3|107282.3|107326.3|107276.3|107333.9|107283.9|107324.7|107274.7|61
1723823840000|2024-08-16 15:57:20|107325.1|107275.1|107327.6|107277.6|107331.2|107281.2|107324.8|107274.8|68
1723823850000|2024-08-16 15:57:30|107327|107277|107324.2|107274.2|107332.5|107282.5|107323.7|107273.7|70
1723823860000|2024-08-16 15:57:40|107326.5|107276.5|107323|107273|107327.7|107277.7|107322.5|107272.5|58
1723823870000|2024-08-16 15:57:50|107322.4|107272.4|107319.4|107269.4|107323.9|107273.9|107317.8|107267.8|60
1723823880000|2024-08-16 15:58:00|107318.5|107268.5|107323.7|107273.7|107323.9|107273.9|107317|107267|71
1723823890000|2024-08-16 15:58:10|107323.6|107273.6|107328|107278|107343.8|107293.8|107323.6|107273.6|60
1723823900000|2024-08-16 15:58:20|107328.3|107278.3|107331.8|107281.8|107340.3|107290.3|107327.8|107277.8|64
1723823910000|2024-08-16 15:58:30|107332.1|107282.1|107337.9|107287.9|107345.2|107295.2|107332.1|107282.1|54
1723823920000|2024-08-16 15:58:40|107338.2|107288.2|107356.1|107306.1|107356.2|107306.2|107333.2|107283.2|62
1723823930000|2024-08-16 15:58:50|107359.7|107309.7|107337.5|107287.5|107361.6|107311.6|107336|107286|60
1723823940000|2024-08-16 15:59:00|107338.5|107288.5|107340|107290|107343.7|107293.7|107336|107286|70
1723823950000|2024-08-16 15:59:10|107340.7|107290.7|107334.3|107284.3|107340.9|107290.9|107334.3|107284.3|70
1723823960000|2024-08-16 15:59:20|107334.1|107284.1|107324.7|107274.7|107337.6|107287.6|107323.5|107273.5|69
1723823970000|2024-08-16 15:59:30|107324.3|107274.3|107320.5|107270.5|107324.3|107274.3|107319.3|107269.3|43
1723823980000|2024-08-16 15:59:40|107320.3|107270.3|107315.1|107265.1|107320.8|107270.8|107312.3|107262.3|47
1723823990000|2024-08-16 15:59:50|107314.5|107264.5|107313.6|107263.6|107314.6|107264.6|107312.7|107262.7|20
1723824000000|2024-08-16 16:00:00|107315.2|107265.2|107315.3|107265.3|107317.1|107267.1|107312.6|107262.6|36
1723824010000|2024-08-16 16:00:10|107317.2|107267.2|107308.1|107258.1|107320.9|107270.9|107308.1|107258.1|31
1723824020000|2024-08-16 16:00:20|107309|107259|107307.9|107257.9|107310.1|107260.1|107307.3|107257.3|48
1723824030000|2024-08-16 16:00:30|107306.7|107256.7|107305.8|107255.8|107307.6|107257.6|107303.8|107253.8|59
1723824040000|2024-08-16 16:00:40|107305.4|107255.4|107303.5|107253.5|107305.7|107255.7|107302.1|107252.1|55
1723824050000|2024-08-16 16:00:50|107303.3|107253.3|107300.6|107250.6|107304.3|107254.3|107297.7|107247.7|62
1723824060000|2024-08-16 16:01:00|107295.8|107245.8|107297.9|107247.9|107303.2|107253.2|107294.6|107244.6|66
1723824070000|2024-08-16 16:01:10|107297.2|107247.2|107295.1|107245.1|107298.2|107248.2|107294.7|107244.7|52
1723824080000|2024-08-16 16:01:20|107297.8|107247.8|107297.6|107247.6|107298.3|107248.3|107293.9|107243.9|35
1723824090000|2024-08-16 16:01:30|107297.4|107247.4|107298.8|107248.8|107299.4|107249.4|107296.2|107246.2|63
1723824100000|2024-08-16 16:01:40|107297|107247|107298.4|107248.4|107299.4|107249.4|107296|107246|68
1723824110000|2024-08-16 16:01:50|107299.3|107249.3|107303.6|107253.6|107304.5|107254.5|107297.8|107247.8|44
1723824120000|2024-08-16 16:02:00|107302.8|107252.8|107300.4|107250.4|107302.8|107252.8|107300|107250|53
1723824130000|2024-08-16 16:02:10|107301.3|107251.3|107301.8|107251.8|107303.4|107253.4|107300.5|107250.5|53
1723824140000|2024-08-16 16:02:20|107302.5|107252.5|107294.3|107244.3|107302.5|107252.5|107292|107242|62
1723824150000|2024-08-16 16:02:30|107295.4|107245.4|107295|107245|107296.7|107246.7|107293.7|107243.7|70
1723824160000|2024-08-16 16:02:40|107295.8|107245.8|107294.9|107244.9|107296.2|107246.2|107293.5|107243.5|65
1723824170000|2024-08-16 16:02:50|107294.7|107244.7|107289|107239|107294.9|107244.9|107289|107239|52
1723824180000|2024-08-16 16:03:00|107288.9|107238.9|107293.6|107243.6|107293.7|107243.7|107288.9|107238.9|56
1723824190000|2024-08-16 16:03:10|107293.4|107243.4|107290.6|107240.6|107293.6|107243.6|107289.3|107239.3|51
1723824200000|2024-08-16 16:03:20|107291.6|107241.6|107291.5|107241.5|107293.4|107243.4|107290.4|107240.4|68
1723824210000|2024-08-16 16:03:30|107292.7|107242.7|107292.8|107242.8|107292.8|107242.8|107290.9|107240.9|61
1723824220000|2024-08-16 16:03:40|107292.6|107242.6|107293.6|107243.6|107293.8|107243.8|107291|107241|65
1723824230000|2024-08-16 16:03:50|107293.3|107243.3|107293.4|107243.4|107294.2|107244.2|107290.3|107240.3|50
1723824240000|2024-08-16 16:04:00|107293.6|107243.6|107294.7|107244.7|107294.7|107244.7|107291|107241|55
1723824250000|2024-08-16 16:04:10|107294.5|107244.5|107292.4|107242.4|107294.5|107244.5|107290.5|107240.5|59
1723824260000|2024-08-16 16:04:20|107293.8|107243.8|107285.3|107235.3|107294.6|107244.6|107285.3|107235.3|59
1723824270000|2024-08-16 16:04:30|107287.8|107237.8|107286.8|107236.8|107291.1|107241.1|107285.9|107235.9|35
1723824280000|2024-08-16 16:04:40|107287|107237|107290|107240|107291.2|107241.2|107287|107237|24
1723824290000|2024-08-16 16:04:50|107289.5|107239.5|107281.3|107231.3|107289.5|107239.5|107280.3|107230.3|33
1723824300000|2024-08-16 16:05:00|107281.1|107231.1|107287.1|107237.1|107287.1|107237.1|107280.2|107230.2|54
1723824310000|2024-08-16 16:05:10|107285.6|107235.6|107286|107236|107287.6|107237.6|107284.3|107234.3|50
1723824320000|2024-08-16 16:05:20|107286.1|107236.1|107277.3|107227.3|107287.3|107237.3|107276.5|107226.5|54
1723824330000|2024-08-16 16:05:30|107276.7|107226.7|107278.3|107228.3|107278.3|107228.3|107275.7|107225.7|31
1723824340000|2024-08-16 16:05:40|107278.5|107228.5|107276.7|107226.7|107279|107229|107275.6|107225.6|17
1723824350000|2024-08-16 16:05:50|107276.8|107226.8|107277.3|107227.3|107277.8|107227.8|107275.9|107225.9|12
1723824360000|2024-08-16 16:06:00|107276.4|107226.4|107274.1|107224.1|107278|107228|107273.5|107223.5|22
1723824370000|2024-08-16 16:06:10|107273.9|107223.9|107272.3|107222.3|107273.9|107223.9|107271.3|107221.3|33
1723824380000|2024-08-16 16:06:20|107272.8|107222.8|107273.3|107223.3|107273.5|107223.5|107271.6|107221.6|33
1723824390000|2024-08-16 16:06:30|107272.7|107222.7|107275.5|107225.5|107276.1|107226.1|107272.7|107222.7|27
1723824400000|2024-08-16 16:06:40|107275.8|107225.8|107279.2|107229.2|107279.8|107229.8|107275.8|107225.8|37
1723824410000|2024-08-16 16:06:50|107279|107229|107279.3|107229.3|107279.9|107229.9|107278.7|107228.7|38
1723824420000|2024-08-16 16:07:00|107279.6|107229.6|107283.9|107233.9|107284.3|107234.3|107279.6|107229.6|37
1723824430000|2024-08-16 16:07:10|107283.7|107233.7|107284.9|107234.9|107287.1|107237.1|107283.3|107233.3|29
1723824440000|2024-08-16 16:07:20|107284.7|107234.7|107279.7|107229.7|107284.7|107234.7|107279|107229|16
1723824450000|2024-08-16 16:07:30|107279.5|107229.5|107280.6|107230.6|107281.1|107231.1|107279.5|107229.5|16
1723824460000|2024-08-16 16:07:40|107280.3|107230.3|107287.9|107237.9|107287.9|107237.9|107280.3|107230.3|23
1723824470000|2024-08-16 16:07:50|107287.6|107237.6|107288.3|107238.3|107288.3|107238.3|107287.3|107237.3|25
1723824480000|2024-08-16 16:08:00|107287.7|107237.7|107288.3|107238.3|107288.6|107238.6|107287.7|107237.7|9
1723824490000|2024-08-16 16:08:10|107287.7|107237.7|107276.5|107226.5|107287.7|107237.7|107276.5|107226.5|23
1723824500000|2024-08-16 16:08:20|107276.3|107226.3|107277.3|107227.3|107277.3|107227.3|107275.8|107225.8|9
1723824510000|2024-08-16 16:08:30|107276.4|107226.4|107276.2|107226.2|107276.8|107226.8|107275|107225|8
1723824520000|2024-08-16 16:08:40|107275.7|107225.7|107276.4|107226.4|107276.8|107226.8|107275.7|107225.7|17
1723824530000|2024-08-16 16:08:50|107275.8|107225.8|107274.8|107224.8|107276.4|107226.4|107274.7|107224.7|19
1723824540000|2024-08-16 16:09:00|107275.2|107225.2|107278.5|107228.5|107279.2|107229.2|107272.4|107222.4|18
1723824550000|2024-08-16 16:09:10|107278.3|107228.3|107278.9|107228.9|107279.2|107229.2|107278.3|107228.3|6
1723824560000|2024-08-16 16:09:20|107278.7|107228.7|107279.5|107229.5|107279.7|107229.7|107278.7|107228.7|8
1723824570000|2024-08-16 16:09:30|107279.8|107229.8|107277.8|107227.8|107281.3|107231.3|107277.8|107227.8|15
1723824580000|2024-08-16 16:09:40|107277.9|107227.9|107279|107229|107279|107229|107277.8|107227.8|12
1723824590000|2024-08-16 16:09:50|107278.7|107228.7|107278.3|107228.3|107278.7|107228.7|107277.3|107227.3|13
1723824600000|2024-08-16 16:10:00|107278.7|107228.7|107276.1|107226.1|107279|107229|107274.9|107224.9|18
1723824610000|2024-08-16 16:10:10|107275.8|107225.8|107275.6|107225.6|107278.8|107228.8|107275|107225|20
1723824620000|2024-08-16 16:10:20|107279.4|107229.4|107275.3|107225.3|107279.5|107229.5|107275.2|107225.2|18
1723824630000|2024-08-16 16:10:30|107275.4|107225.4|107283.5|107233.5|107283.5|107233.5|107275.4|107225.4|9
1723824640000|2024-08-16 16:10:40|107283.1|107233.1|107275|107225|107283.1|107233.1|107274.9|107224.9|8
1723824650000|2024-08-16 16:10:50|107275.3|107225.3|107276.7|107226.7|107277.1|107227.1|107273|107223|29
1723824660000|2024-08-16 16:11:00|107277.4|107227.4|107275.4|107225.4|107277.4|107227.4|107273.9|107223.9|21
1723824670000|2024-08-16 16:11:10|107273.7|107223.7|107275.5|107225.5|107275.5|107225.5|107273.7|107223.7|23
1723824680000|2024-08-16 16:11:20|107275.3|107225.3|107274.6|107224.6|107275.3|107225.3|107273.3|107223.3|18
1723824690000|2024-08-16 16:11:30|107274.4|107224.4|107270.9|107220.9|107274.5|107224.5|107269.7|107219.7|26
1723824700000|2024-08-16 16:11:40|107271.2|107221.2|107276.8|107226.8|107277.1|107227.1|107271.2|107221.2|19
1723824710000|2024-08-16 16:11:50|107276.6|107226.6|107275.8|107225.8|107276.6|107226.6|107275.8|107225.8|4
1723824720000|2024-08-16 16:12:00|107275.9|107225.9|107277.6|107227.6|107277.6|107227.6|107275.8|107225.8|13
1723824730000|2024-08-16 16:12:10|107277.2|107227.2|107275.3|107225.3|107277.3|107227.3|107274.7|107224.7|17
1723824740000|2024-08-16 16:12:20|107275.4|107225.4|107276.5|107226.5|107277.3|107227.3|107275.4|107225.4|9
1723824750000|2024-08-16 16:12:30|107276.3|107226.3|107272.2|107222.2|107276.3|107226.3|107271.3|107221.3|10
1723824760000|2024-08-16 16:12:40|107271.2|107221.2|107274.9|107224.9|107277.3|107227.3|107271.2|107221.2|16
1723824770000|2024-08-16 16:12:50|107275|107225|107274.1|107224.1|107275|107225|107273.3|107223.3|8
1723824780000|2024-08-16 16:13:00|107286.4|107236.4|107292.4|107242.4|107293.7|107243.7|107286.4|107236.4|30
1723824790000|2024-08-16 16:13:10|107292.6|107242.6|107292.2|107242.2|107292.9|107242.9|107290.3|107240.3|26
1723824800000|2024-08-16 16:13:20|107291.9|107241.9|107299.1|107249.1|107299.2|107249.2|107291.9|107241.9|40
1723824810000|2024-08-16 16:13:30|107298.9|107248.9|107299.7|107249.7|107301|107251|107298.6|107248.6|35
1723824820000|2024-08-16 16:13:40|107300.1|107250.1|107299.7|107249.7|107300.6|107250.6|107299.6|107249.6|16
1723824830000|2024-08-16 16:13:50|107299.2|107249.2|107299.2|107249.2|107299.5|107249.5|107298.5|107248.5|22
1723824840000|2024-08-16 16:14:00|107298.9|107248.9|107298|107248|107298.9|107248.9|107296.5|107246.5|29
1723824850000|2024-08-16 16:14:10|107298.3|107248.3|107296.8|107246.8|107300.3|107250.3|107295.8|107245.8|48
1723824860000|2024-08-16 16:14:20|107297.4|107247.4|107296.1|107246.1|107297.4|107247.4|107295.9|107245.9|30
1723824870000|2024-08-16 16:14:30|107295.9|107245.9|107297.3|107247.3|107298.1|107248.1|107295.9|107245.9|28
1723824880000|2024-08-16 16:14:40|107297|107247|107296.7|107246.7|107297.7|107247.7|107295.9|107245.9|27
1723824890000|2024-08-16 16:14:50|107296|107246|107295.8|107245.8|107297.4|107247.4|107294.9|107244.9|67
1723824900000|2024-08-16 16:15:00|107296|107246|107295|107245|107297.6|107247.6|107292|107242|72
1723824910000|2024-08-16 16:15:10|107295.3|107245.3|107297|107247|107297.5|107247.5|107294.7|107244.7|45
1723824920000|2024-08-16 16:15:20|107297.3|107247.3|107297.9|107247.9|107298.1|107248.1|107296.7|107246.7|14
1723824930000|2024-08-16 16:15:30|107297.8|107247.8|107299.2|107249.2|107299.5|107249.5|107297.4|107247.4|14
1723824940000|2024-08-16 16:15:40|107299.5|107249.5|107296.5|107246.5|107299.6|107249.6|107296.2|107246.2|29
1723824950000|2024-08-16 16:15:50|107297.9|107247.9|107301.7|107251.7|107301.7|107251.7|107296.5|107246.5|34
1723824960000|2024-08-16 16:16:00|107302.6|107252.6|107311.2|107261.2|107311.2|107261.2|107301.8|107251.8|27
1723824970000|2024-08-16 16:16:10|107311.1|107261.1|107309.5|107259.5|107311.1|107261.1|107309.4|107259.4|22
1723824980000|2024-08-16 16:16:20|107310|107260|107308.5|107258.5|107310.9|107260.9|107308.5|107258.5|34
1723824990000|2024-08-16 16:16:30|107306.5|107256.5|107306.6|107256.6|107308.3|107258.3|107306.1|107256.1|55
1723825000000|2024-08-16 16:16:40|107306.9|107256.9|107308.4|107258.4|107309.1|107259.1|107305.9|107255.9|46
1723825010000|2024-08-16 16:16:50|107309|107259|107311.3|107261.3|107313|107263|107308.4|107258.4|62
1723825020000|2024-08-16 16:17:00|107312.5|107262.5|107310.4|107260.4|107312.5|107262.5|107309.6|107259.6|63
1723825030000|2024-08-16 16:17:10|107311.5|107261.5|107309.4|107259.4|107311.8|107261.8|107308.9|107258.9|22
1723825040000|2024-08-16 16:17:20|107308|107258|107306.3|107256.3|107308|107258|107306.3|107256.3|11
1723825050000|2024-08-16 16:17:30|107306.4|107256.4|107307.2|107257.2|107310.9|107260.9|107305|107255|19
1723825060000|2024-08-16 16:17:40|107307|107257|107305.6|107255.6|107307|107257|107305.1|107255.1|9
1723825070000|2024-08-16 16:17:50|107305.1|107255.1|107307.6|107257.6|107307.6|107257.6|107305.1|107255.1|15
1723825080000|2024-08-16 16:18:00|107307.9|107257.9|107307.6|107257.6|107308.2|107258.2|107307.5|107257.5|8
1723825090000|2024-08-16 16:18:10|107307.3|107257.3|107307.2|107257.2|107308.3|107258.3|107305.6|107255.6|15
1723825100000|2024-08-16 16:18:20|107308|107258|107307.9|107257.9|107308|107258|107307.8|107257.8|3
1723825110000|2024-08-16 16:18:30|107308.3|107258.3|107307.9|107257.9|107308.3|107258.3|107307.9|107257.9|2
1723825120000|2024-08-16 16:18:40|107307.4|107257.4|107308.3|107258.3|107308.3|107258.3|107307.4|107257.4|4
1723825130000|2024-08-16 16:18:50|107308.1|107258.1|107304|107254|107308.1|107258.1|107303.7|107253.7|17
1723825140000|2024-08-16 16:19:00|107304.4|107254.4|107304.3|107254.3|107304.5|107254.5|107303.6|107253.6|18
1723825150000|2024-08-16 16:19:10|107304.1|107254.1|107302.8|107252.8|107304.1|107254.1|107302.6|107252.6|12
1723825160000|2024-08-16 16:19:20|107302.5|107252.5|107294.7|107244.7|107302.9|107252.9|107294.4|107244.4|28
1723825170000|2024-08-16 16:19:30|107295.2|107245.2|107295.6|107245.6|107295.8|107245.8|107295.2|107245.2|12
1723825180000|2024-08-16 16:19:40|107296.1|107246.1|107294.1|107244.1|107296.1|107246.1|107294.1|107244.1|30
1723825190000|2024-08-16 16:19:50|107294.7|107244.7|107300.3|107250.3|107300.3|107250.3|107293.5|107243.5|33
1723825200000|2024-08-16 16:20:00|107302|107252|107300.7|107250.7|107303.7|107253.7|107300.7|107250.7|37
1723825210000|2024-08-16 16:20:10|107300.6|107250.6|107298.8|107248.8|107300.6|107250.6|107297.8|107247.8|17
1723825220000|2024-08-16 16:20:20|107299.3|107249.3|107298|107248|107300.5|107250.5|107298|107248|10
1723825230000|2024-08-16 16:20:30|107297.7|107247.7|107296.4|107246.4|107297.7|107247.7|107296.4|107246.4|11
1723825240000|2024-08-16 16:20:40|107297|107247|107294.7|107244.7|107297.2|107247.2|107293.6|107243.6|30
1723825250000|2024-08-16 16:20:50|107295.8|107245.8|107295|107245|107296|107246|107294|107244|52
1723825260000|2024-08-16 16:21:00|107295.4|107245.4|107294.7|107244.7|107295.7|107245.7|107293.5|107243.5|51
1723825270000|2024-08-16 16:21:10|107295.7|107245.7|107296.1|107246.1|107296.3|107246.3|107294.6|107244.6|24
1723825280000|2024-08-16 16:21:20|107296.2|107246.2|107291.7|107241.7|107296.2|107246.2|107291.7|107241.7|45
1723825290000|2024-08-16 16:21:30|107291.4|107241.4|107290|107240|107292.1|107242.1|107290|107240|29
1723825300000|2024-08-16 16:21:40|107290.3|107240.3|107288.7|107238.7|107290.4|107240.4|107288|107238|48
1723825310000|2024-08-16 16:21:50|107287.9|107237.9|107287.9|107237.9|107288.7|107238.7|107286.9|107236.9|54
1723825320000|2024-08-16 16:22:00|107288.4|107238.4|107286.9|107236.9|107288.4|107238.4|107286.2|107236.2|27
1723825330000|2024-08-16 16:22:10|107286.4|107236.4|107289.7|107239.7|107289.8|107239.8|107286.4|107236.4|35
1723825340000|2024-08-16 16:22:20|107291.1|107241.1|107294.7|107244.7|107295.3|107245.3|107291.1|107241.1|34
1723825350000|2024-08-16 16:22:30|107295.2|107245.2|107298.1|107248.1|107298.2|107248.2|107294.4|107244.4|21
1723825360000|2024-08-16 16:22:40|107297.9|107247.9|107293.2|107243.2|107297.9|107247.9|107292.7|107242.7|15
1723825370000|2024-08-16 16:22:50|107293.1|107243.1|107294.7|107244.7|107296.7|107246.7|107293|107243|40
1723825380000|2024-08-16 16:23:00|107294.9|107244.9|107291.8|107241.8|107295|107245|107291.3|107241.3|39
1723825390000|2024-08-16 16:23:10|107290.9|107240.9|107289.6|107239.6|107291.9|107241.9|107289.5|107239.5|37
1723825400000|2024-08-16 16:23:20|107289.2|107239.2|107288.8|107238.8|107289.3|107239.3|107288.6|107238.6|10
1723825410000|2024-08-16 16:23:30|107288.3|107238.3|107289|107239|107289.3|107239.3|107287.3|107237.3|35
1723825420000|2024-08-16 16:23:40|107288.8|107238.8|107288.1|107238.1|107289.1|107239.1|107287.2|107237.2|41
1723825430000|2024-08-16 16:23:50|107288.5|107238.5|107287.3|107237.3|107288.5|107238.5|107286.1|107236.1|30
1723825440000|2024-08-16 16:24:00|107285.8|107235.8|107285.2|107235.2|107286.5|107236.5|107281.6|107231.6|50
1723825450000|2024-08-16 16:24:10|107285.1|107235.1|107281.2|107231.2|107286.1|107236.1|107280.2|107230.2|33
1723825460000|2024-08-16 16:24:20|107280.8|107230.8|107269.8|107219.8|107280.8|107230.8|107268.7|107218.7|33
1723825470000|2024-08-16 16:24:30|107270.1|107220.1|107268.7|107218.7|107270.1|107220.1|107268.3|107218.3|27
1723825480000|2024-08-16 16:24:40|107268.6|107218.6|107268.9|107218.9|107269|107219|107267.3|107217.3|41
1723825490000|2024-08-16 16:24:50|107268.8|107218.8|107268.2|107218.2|107268.9|107218.9|107266.6|107216.6|30
1723825500000|2024-08-16 16:25:00|107268.4|107218.4|107263.9|107213.9|107268.4|107218.4|107262.6|107212.6|38
1723825510000|2024-08-16 16:25:10|107263.8|107213.8|107263.9|107213.9|107264.4|107214.4|107262.2|107212.2|22
1723825520000|2024-08-16 16:25:20|107263.7|107213.7|107260.5|107210.5|107264.2|107214.2|107260|107210|37
1723825530000|2024-08-16 16:25:30|107259.1|107209.1|107259.1|107209.1|107260.5|107210.5|107259.1|107209.1|18
1723825540000|2024-08-16 16:25:40|107259.7|107209.7|107262|107212|107264.9|107214.9|107259.1|107209.1|54
1723825550000|2024-08-16 16:25:50|107262.6|107212.6|107262.3|107212.3|107262.7|107212.7|107260.9|107210.9|46
1723825560000|2024-08-16 16:26:00|107262.1|107212.1|107264.8|107214.8|107264.9|107214.9|107262.1|107212.1|46
1723825570000|2024-08-16 16:26:10|107264.3|107214.3|107260.5|107210.5|107264.8|107214.8|107260.2|107210.2|24
1723825580000|2024-08-16 16:26:20|107258.6|107208.6|107261.2|107211.2|107263.1|107213.1|107257.9|107207.9|45
1723825590000|2024-08-16 16:26:30|107261.5|107211.5|107258.3|107208.3|107261.5|107211.5|107257.7|107207.7|25
1723825600000|2024-08-16 16:26:40|107257.7|107207.7|107258|107208|107258.2|107208.2|107255.6|107205.6|43
1723825610000|2024-08-16 16:26:50|107257.4|107207.4|107259.2|107209.2|107259.5|107209.5|107257.4|107207.4|65
1723825620000|2024-08-16 16:27:00|107259.3|107209.3|107259.7|107209.7|107260|107210|107258.2|107208.2|53
1723825630000|2024-08-16 16:27:10|107259.4|107209.4|107259.3|107209.3|107260.1|107210.1|107257.7|107207.7|60
1723825640000|2024-08-16 16:27:20|107258.9|107208.9|107260.4|107210.4|107260.7|107210.7|107257.8|107207.8|53
1723825650000|2024-08-16 16:27:30|107259.3|107209.3|107260.8|107210.8|107261.2|107211.2|107257.8|107207.8|59
1723825660000|2024-08-16 16:27:40|107260.7|107210.7|107258.5|107208.5|107260.7|107210.7|107258.5|107208.5|58
1723825670000|2024-08-16 16:27:50|107259.1|107209.1|107258.3|107208.3|107259.1|107209.1|107257.3|107207.3|58
1723825680000|2024-08-16 16:28:00|107258|107208|107259|107209|107259.4|107209.4|107257.6|107207.6|36
1723825690000|2024-08-16 16:28:10|107258.1|107208.1|107259.8|107209.8|107260.5|107210.5|107258.1|107208.1|42
1723825700000|2024-08-16 16:28:20|107259|107209|107259.7|107209.7|107260.6|107210.6|107259|107209|20
1723825710000|2024-08-16 16:28:30|107259.8|107209.8|107261.7|107211.7|107262.4|107212.4|107259.8|107209.8|20
1723825720000|2024-08-16 16:28:40|107262.2|107212.2|107265.1|107215.1|107266.4|107216.4|107261.7|107211.7|21
1723825730000|2024-08-16 16:28:50|107265.7|107215.7|107273.6|107223.6|107273.7|107223.7|107264.9|107214.9|24
1723825740000|2024-08-16 16:29:00|107273|107223|107271.6|107221.6|107273.1|107223.1|107271.6|107221.6|23
1723825750000|2024-08-16 16:29:10|107271.3|107221.3|107271.3|107221.3|107271.6|107221.6|107271.3|107221.3|15
1723825760000|2024-08-16 16:29:20|107271.5|107221.5|107271.4|107221.4|107271.6|107221.6|107271|107221|20
1723825770000|2024-08-16 16:29:30|107271.3|107221.3|107270|107220|107271.4|107221.4|107269.5|107219.5|21
1723825780000|2024-08-16 16:29:40|107269.5|107219.5|107266.6|107216.6|107271.5|107221.5|107266.2|107216.2|38
1723825790000|2024-08-16 16:29:50|107267.1|107217.1|107270|107220|107270.5|107220.5|107267|107217|34
1723825800000|2024-08-16 16:30:00|107270.6|107220.6|107271|107221|107271.3|107221.3|107269.9|107219.9|10
1723825810000|2024-08-16 16:30:10|107271.2|107221.2|107272.6|107222.6|107272.6|107222.6|107271.2|107221.2|6
1723825820000|2024-08-16 16:30:20|107272.1|107222.1|107269.4|107219.4|107272.1|107222.1|107269.4|107219.4|11
1723825830000|2024-08-16 16:30:30|107269.5|107219.5|107269.5|107219.5|107269.5|107219.5|107269.5|107219.5|1
1723825840000|2024-08-16 16:30:40|107269.3|107219.3|107269.2|107219.2|107269.3|107219.3|107269.2|107219.2|2
1723825850000|2024-08-16 16:30:50|107269.3|107219.3|107268.8|107218.8|107271.6|107221.6|107268.8|107218.8|7
1723825860000|2024-08-16 16:31:00|107269|107219|107268.5|107218.5|107269|107219|107268.5|107218.5|4
1723825870000|2024-08-16 16:31:10|107268.6|107218.6|107268.6|107218.6|107268.6|107218.6|107268.4|107218.4|4
1723825880000|2024-08-16 16:31:20|107268.5|107218.5|107269.6|107219.6|107269.6|107219.6|107268.5|107218.5|5
1723825890000|2024-08-16 16:31:30|107269.2|107219.2|107267.5|107217.5|107269.2|107219.2|107267.5|107217.5|12
1723825900000|2024-08-16 16:31:40|107267|107217|107263|107213|107267|107217|107263|107213|19
1723825910000|2024-08-16 16:31:50|107262.8|107212.8|107262.3|107212.3|107262.8|107212.8|107261.6|107211.6|8
1723825920000|2024-08-16 16:32:00|107262|107212|107263.6|107213.6|107264|107214|107261.4|107211.4|20
1723825930000|2024-08-16 16:32:10|107263.8|107213.8|107265|107215|107265.1|107215.1|107263.8|107213.8|10
1723825940000|2024-08-16 16:32:20|107264.7|107214.7|107265.2|107215.2|107265.2|107215.2|107263.1|107213.1|12
1723825950000|2024-08-16 16:32:30|107265.5|107215.5|107266.5|107216.5|107266.5|107216.5|107265.5|107215.5|11
1723825960000|2024-08-16 16:32:40|107266.4|107216.4|107266.5|107216.5|107266.8|107216.8|107266.4|107216.4|3
1723825970000|2024-08-16 16:32:50|107266.6|107216.6|107266.3|107216.3|107266.7|107216.7|107266.3|107216.3|4
1723825980000|2024-08-16 16:33:00|107266.8|107216.8|107265.1|107215.1|107266.8|107216.8|107264.8|107214.8|8
1723825990000|2024-08-16 16:33:10|107265.2|107215.2|107265.2|107215.2|107265.3|107215.3|107265.2|107215.2|3
1723826000000|2024-08-16 16:33:20|107264.7|107214.7|107262.8|107212.8|107264.7|107214.7|107262.5|107212.5|29
1723826010000|2024-08-16 16:33:30|107263|107213|107267.7|107217.7|107267.7|107217.7|107262.7|107212.7|27
1723826020000|2024-08-16 16:33:40|107268|107218|107268.5|107218.5|107268.7|107218.7|107268|107218|4
1723826030000|2024-08-16 16:33:50|107269|107219|107270.9|107220.9|107270.9|107220.9|107268|107218|18
1723826040000|2024-08-16 16:34:00|107271|107221|107272.6|107222.6|107272.9|107222.9|107271|107221|15
1723826050000|2024-08-16 16:34:10|107273|107223|107276.4|107226.4|107276.7|107226.7|107272|107222|37
1723826060000|2024-08-16 16:34:20|107277|107227|107278.3|107228.3|107278.9|107228.9|107274.7|107224.7|43
1723826070000|2024-08-16 16:34:30|107277.9|107227.9|107275|107225|107278.3|107228.3|107273.1|107223.1|42
1723826080000|2024-08-16 16:34:40|107275.6|107225.6|107274.4|107224.4|107275.8|107225.8|107274.4|107224.4|31
1723826090000|2024-08-16 16:34:50|107274.3|107224.3|107274.8|107224.8|107274.8|107224.8|107274.1|107224.1|6
1723826100000|2024-08-16 16:35:00|107274.6|107224.6|107272|107222|107274.6|107224.6|107272|107222|12
1723826110000|2024-08-16 16:35:10|107271.7|107221.7|107267.5|107217.5|107271.7|107221.7|107267.1|107217.1|12
1723826120000|2024-08-16 16:35:20|107267.3|107217.3|107270.3|107220.3|107270.3|107220.3|107267.2|107217.2|11
1723826130000|2024-08-16 16:35:30|107270.5|107220.5|107271.1|107221.1|107271.4|107221.4|107270.5|107220.5|4
1723826140000|2024-08-16 16:35:40|107272.5|107222.5|107274.7|107224.7|107275.2|107225.2|107269.8|107219.8|12
1723826150000|2024-08-16 16:35:50|107274.2|107224.2|107274.5|107224.5|107275.4|107225.4|107274.1|107224.1|7
1723826160000|2024-08-16 16:36:00|107274.7|107224.7|107274.5|107224.5|107274.7|107224.7|107274.5|107224.5|4
1723826170000|2024-08-16 16:36:10|107274.2|107224.2|107274.7|107224.7|107274.7|107224.7|107274.2|107224.2|8
1723826180000|2024-08-16 16:36:20|107274.6|107224.6|107274.6|107224.6|107274.6|107224.6|107274.6|107224.6|1
1723826190000|2024-08-16 16:36:30|107274.7|107224.7|107276.7|107226.7|107276.9|107226.9|107274.7|107224.7|15
1723826200000|2024-08-16 16:36:40|107277.3|107227.3|107282.4|107232.4|107283.3|107233.3|107277.3|107227.3|18
1723826210000|2024-08-16 16:36:50|107282.7|107232.7|107281.4|107231.4|107282.7|107232.7|107281.4|107231.4|4
1723826220000|2024-08-16 16:37:00|107281.3|107231.3|107281.6|107231.6|107282.1|107232.1|107281.3|107231.3|10
1723826230000|2024-08-16 16:37:10|107281.7|107231.7|107280.4|107230.4|107281.7|107231.7|107280.4|107230.4|5
1723826240000|2024-08-16 16:37:20|107280.2|107230.2|107278.3|107228.3|107280.5|107230.5|107278.3|107228.3|7
1723826250000|2024-08-16 16:37:30|107278|107228|107277.7|107227.7|107278|107228|107277.6|107227.6|3
1723826260000|2024-08-16 16:37:40|107277.9|107227.9|107278|107228|107278|107228|107275|107225|12
1723826270000|2024-08-16 16:37:50|107278.2|107228.2|107277.2|107227.2|107278.2|107228.2|107277.2|107227.2|10
1723826280000|2024-08-16 16:38:00|107277.1|107227.1|107277.7|107227.7|107278|107228|107276.6|107226.6|10
1723826290000|2024-08-16 16:38:10|107277.8|107227.8|107277.2|107227.2|107277.8|107227.8|107277.2|107227.2|3
1723826300000|2024-08-16 16:38:20|107277.3|107227.3|107276.9|107226.9|107277.3|107227.3|107276.2|107226.2|5
1723826310000|2024-08-16 16:38:30|107276.8|107226.8|107276.1|107226.1|107276.8|107226.8|107276.1|107226.1|3
1723826320000|2024-08-16 16:38:40|107276|107226|107276.9|107226.9|107276.9|107226.9|107276|107226|4
1723826330000|2024-08-16 16:38:50|107277|107227|107276.9|107226.9|107277|107227|107276.9|107226.9|2
1723826340000|2024-08-16 16:39:00|107277|107227|107277.5|107227.5|107277.8|107227.8|107277|107227|6
1723826350000|2024-08-16 16:39:10|107277.2|107227.2|107277.5|107227.5|107278.2|107228.2|107277|107227|5
1723826360000|2024-08-16 16:39:20|107277.7|107227.7|107277.3|107227.3|107277.7|107227.7|107277.3|107227.3|4
1723826370000|2024-08-16 16:39:30|107277|107227|107277.4|107227.4|107277.5|107227.5|107277|107227|6
1723826380000|2024-08-16 16:39:40|107277.3|107227.3|107277.3|107227.3|107277.4|107227.4|107277.3|107227.3|3
1723826390000|2024-08-16 16:39:50|107277.1|107227.1|107275.2|107225.2|107277.1|107227.1|107274.3|107224.3|13
1723826400000|2024-08-16 16:40:00|107275.3|107225.3|107276.2|107226.2|107276.4|107226.4|107275.3|107225.3|9
1723826410000|2024-08-16 16:40:10|107275.8|107225.8|107275.8|107225.8|107275.8|107225.8|107275.7|107225.7|3
1723826420000|2024-08-16 16:40:20|107275.9|107225.9|107275.5|107225.5|107275.9|107225.9|107275.4|107225.4|3
1723826430000|2024-08-16 16:40:30|107275.6|107225.6|107274.8|107224.8|107275.6|107225.6|107274.8|107224.8|3
1723826440000|2024-08-16 16:40:40|107274.7|107224.7|107275.6|107225.6|107275.6|107225.6|107274.7|107224.7|3
1723826450000|2024-08-16 16:40:50|107275.7|107225.7|107275.1|107225.1|107275.7|107225.7|107275.1|107225.1|8
1723826460000|2024-08-16 16:41:00|107274.9|107224.9|107275.1|107225.1|107275.2|107225.2|107274.9|107224.9|5
1723826470000|2024-08-16 16:41:10|107275|107225|107275|107225|107277.8|107227.8|107274.8|107224.8|12
1723826480000|2024-08-16 16:41:20|107274.8|107224.8|107272.9|107222.9|107274.8|107224.8|107272.9|107222.9|7
1723826490000|2024-08-16 16:41:30|107273|107223|107272.4|107222.4|107273|107223|107272.4|107222.4|4
1723826500000|2024-08-16 16:41:40|107272.5|107222.5|107272.4|107222.4|107272.5|107222.5|107272.4|107222.4|2
1723826510000|2024-08-16 16:41:50|107272.2|107222.2|107271.8|107221.8|107272.5|107222.5|107271.4|107221.4|12
1723826520000|2024-08-16 16:42:00|107271.7|107221.7|107271|107221|107271.7|107221.7|107271|107221|14
1723826530000|2024-08-16 16:42:10|107271.4|107221.4|107272.3|107222.3|107272.3|107222.3|107271.4|107221.4|3
1723826540000|2024-08-16 16:42:20|107272.8|107222.8|107272.7|107222.7|107272.8|107222.8|107272.1|107222.1|10
1723826550000|2024-08-16 16:42:30|107272.1|107222.1|107277.4|107227.4|107277.4|107227.4|107271.8|107221.8|20
1723826560000|2024-08-16 16:42:40|107277.2|107227.2|107275.3|107225.3|107277.2|107227.2|107275.3|107225.3|9
1723826570000|2024-08-16 16:42:50|107274.9|107224.9|107276.4|107226.4|107277.2|107227.2|107272.4|107222.4|29
1723826580000|2024-08-16 16:43:00|107276.9|107226.9|107275.3|107225.3|107277|107227|107274.7|107224.7|49
1723826590000|2024-08-16 16:43:10|107275.1|107225.1|107276.2|107226.2|107276.8|107226.8|107274.3|107224.3|38
1723826600000|2024-08-16 16:43:20|107276.6|107226.6|107279.6|107229.6|107279.7|107229.7|107276.2|107226.2|14
1723826610000|2024-08-16 16:43:30|107279.4|107229.4|107277.8|107227.8|107279.4|107229.4|107277.8|107227.8|10
1723826620000|2024-08-16 16:43:40|107277|107227|107280.1|107230.1|107280.1|107230.1|107275.7|107225.7|18
1723826630000|2024-08-16 16:43:50|107280.2|107230.2|107280|107230|107280.3|107230.3|107280|107230|4
1723826640000|2024-08-16 16:44:00|107280.1|107230.1|107281.9|107231.9|107282.7|107232.7|107280.1|107230.1|7
1723826650000|2024-08-16 16:44:10|107282|107232|107283.4|107233.4|107284.5|107234.5|107282|107232|7
1723826660000|2024-08-16 16:44:20|107283.6|107233.6|107284.7|107234.7|107284.9|107234.9|107283.4|107233.4|6
1723826670000|2024-08-16 16:44:30|107284.1|107234.1|107283.9|107233.9|107284.1|107234.1|107283.3|107233.3|9
1723826680000|2024-08-16 16:44:40|107284.4|107234.4|107284.3|107234.3|107284.4|107234.4|107283.4|107233.4|12
1723826690000|2024-08-16 16:44:50|107284.2|107234.2|107284.6|107234.6|107284.6|107234.6|107284|107234|5
1723826700000|2024-08-16 16:45:00|107284.7|107234.7|107284.8|107234.8|107284.8|107234.8|107284.7|107234.7|4
1723826710000|2024-08-16 16:45:10|107284.7|107234.7|107281.4|107231.4|107284.7|107234.7|107281.4|107231.4|11
1723826720000|2024-08-16 16:45:20|107281.1|107231.1|107280.8|107230.8|107281.1|107231.1|107280.5|107230.5|3
1723826730000|2024-08-16 16:45:30|107280.9|107230.9|107280.8|107230.8|107280.9|107230.9|107280.8|107230.8|2
1723826740000|2024-08-16 16:45:40|107280.7|107230.7|107275.8|107225.8|107280.7|107230.7|107275.6|107225.6|16
1723826750000|2024-08-16 16:45:50|107275.6|107225.6|107275.8|107225.8|107277.4|107227.4|107275.3|107225.3|35
1723826760000|2024-08-16 16:46:00|107275.6|107225.6|107275.3|107225.3|107276.3|107226.3|107275.2|107225.2|6
1723826770000|2024-08-16 16:46:10|107275.2|107225.2|107271.5|107221.5|107275.2|107225.2|107271.5|107221.5|8
1723826780000|2024-08-16 16:46:20|107271.4|107221.4|107271.9|107221.9|107271.9|107221.9|107271.4|107221.4|3
1723826790000|2024-08-16 16:46:30|107271.6|107221.6|107266.7|107216.7|107271.6|107221.6|107266.7|107216.7|8
1723826800000|2024-08-16 16:46:40|107266.5|107216.5|107266.5|107216.5|107266.5|107216.5|107266.5|107216.5|1
1723826810000|2024-08-16 16:46:50|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|1
1723826820000|2024-08-16 16:47:00|107267.3|107217.3|107263.6|107213.6|107267.3|107217.3|107263.6|107213.6|9
1723826830000|2024-08-16 16:47:10|107263.3|107213.3|107264.9|107214.9|107264.9|107214.9|107263.3|107213.3|5
1723826840000|2024-08-16 16:47:20|107265.3|107215.3|107265.2|107215.2|107265.3|107215.3|107264.7|107214.7|5
1723826850000|2024-08-16 16:47:30|107265.3|107215.3|107265.3|107215.3|107265.3|107215.3|107265.3|107215.3|1
1723826860000|2024-08-16 16:47:40|107265.2|107215.2|107264.6|107214.6|107265.9|107215.9|107264.4|107214.4|5
1723826870000|2024-08-16 16:47:50|107264.4|107214.4|107261.8|107211.8|107264.4|107214.4|107261.1|107211.1|7
1723826880000|2024-08-16 16:48:00|107262.8|107212.8|107262.5|107212.5|107263.3|107213.3|107261.7|107211.7|16
1723826890000|2024-08-16 16:48:10|107263|107213|107262.4|107212.4|107263.4|107213.4|107262.4|107212.4|14
1723826900000|2024-08-16 16:48:20|107263.3|107213.3|107261.4|107211.4|107264|107214|107261.2|107211.2|31
1723826910000|2024-08-16 16:48:30|107262.2|107212.2|107261.7|107211.7|107262.8|107212.8|107261.5|107211.5|23
1723826920000|2024-08-16 16:48:40|107262.3|107212.3|107263|107213|107263.1|107213.1|107261.7|107211.7|9
1723826930000|2024-08-16 16:48:50|107263.2|107213.2|107262.4|107212.4|107263.2|107213.2|107260.8|107210.8|12
1723826940000|2024-08-16 16:49:00|107262.7|107212.7|107263.5|107213.5|107263.5|107213.5|107258.6|107208.6|35
1723826950000|2024-08-16 16:49:10|107264.2|107214.2|107264.6|107214.6|107265.2|107215.2|107264|107214|12
1723826960000|2024-08-16 16:49:20|107264.5|107214.5|107264.6|107214.6|107264.9|107214.9|107264.3|107214.3|7
1723826970000|2024-08-16 16:49:30|107264.4|107214.4|107264.7|107214.7|107264.7|107214.7|107264.4|107214.4|5
1723826980000|2024-08-16 16:49:40|107261.3|107211.3|107262.2|107212.2|107262.2|107212.2|107261.2|107211.2|4
1723826990000|2024-08-16 16:49:50|107261.7|107211.7|107262.3|107212.3|107263|107213|107261.7|107211.7|16
1723827000000|2024-08-16 16:50:00|107263.2|107213.2|107261.5|107211.5|107263.2|107213.2|107261.5|107211.5|7
1723827010000|2024-08-16 16:50:10|107261|107211|107262.2|107212.2|107262.2|107212.2|107260.9|107210.9|8
1723827020000|2024-08-16 16:50:20|107262.3|107212.3|107261.1|107211.1|107262.3|107212.3|107261|107211|14
1723827030000|2024-08-16 16:50:30|107261.8|107211.8|107263.1|107213.1|107266.1|107216.1|107261|107211|23
1723827040000|2024-08-16 16:50:40|107263.2|107213.2|107262.5|107212.5|107263.7|107213.7|107262.3|107212.3|11
1723827050000|2024-08-16 16:50:50|107262.4|107212.4|107261.4|107211.4|107262.4|107212.4|107261.4|107211.4|17
1723827060000|2024-08-16 16:51:00|107262.4|107212.4|107262.3|107212.3|107262.5|107212.5|107261.3|107211.3|26
1723827070000|2024-08-16 16:51:10|107262.2|107212.2|107260.8|107210.8|107262.2|107212.2|107259.5|107209.5|10
1723827080000|2024-08-16 16:51:20|107260.4|107210.4|107260|107210|107260.7|107210.7|107258.9|107208.9|58
1723827090000|2024-08-16 16:51:30|107259.1|107209.1|107263.7|107213.7|107263.7|107213.7|107259.1|107209.1|45
1723827100000|2024-08-16 16:51:40|107262.5|107212.5|107259.4|107209.4|107262.5|107212.5|107258.2|107208.2|21
1723827110000|2024-08-16 16:51:50|107258.4|107208.4|107259.4|107209.4|107260.3|107210.3|107258.4|107208.4|31
1723827120000|2024-08-16 16:52:00|107259.5|107209.5|107263.8|107213.8|107263.8|107213.8|107259.2|107209.2|16
1723827130000|2024-08-16 16:52:10|107263.9|107213.9|107264.1|107214.1|107264.2|107214.2|107263.9|107213.9|4
1723827140000|2024-08-16 16:52:20|107264.3|107214.3|107265.3|107215.3|107265.6|107215.6|107264.3|107214.3|8
1723827150000|2024-08-16 16:52:30|107265.5|107215.5|107262.4|107212.4|107265.8|107215.8|107261.4|107211.4|7
1723827160000|2024-08-16 16:52:40|107262.6|107212.6|107262.3|107212.3|107263.1|107213.1|107261.5|107211.5|9
1723827170000|2024-08-16 16:52:50|107262.1|107212.1|107262.2|107212.2|107262.2|107212.2|107262.1|107212.1|2
1723827190000|2024-08-16 16:53:10|107262.1|107212.1|107261.7|107211.7|107262.1|107212.1|107261.3|107211.3|4
1723827200000|2024-08-16 16:53:20|107261.5|107211.5|107259.7|107209.7|107261.5|107211.5|107259.3|107209.3|10
1723827210000|2024-08-16 16:53:30|107258.6|107208.6|107259.3|107209.3|107259.9|107209.9|107258.1|107208.1|22
1723827220000|2024-08-16 16:53:40|107259.7|107209.7|107259.2|107209.2|107262.2|107212.2|107259.2|107209.2|37
1723827230000|2024-08-16 16:53:50|107259.1|107209.1|107257.2|107207.2|107259.3|107209.3|107253|107203|28
1723827240000|2024-08-16 16:54:00|107257|107207|107253.4|107203.4|107257|107207|107252.8|107202.8|20
1723827250000|2024-08-16 16:54:10|107253.7|107203.7|107253.5|107203.5|107253.7|107203.7|107253.5|107203.5|3
1723827260000|2024-08-16 16:54:20|107253.2|107203.2|107253.3|107203.3|107253.9|107203.9|107252.7|107202.7|10
1723827270000|2024-08-16 16:54:30|107252.9|107202.9|107252.7|107202.7|107252.9|107202.9|107252.6|107202.6|4
1723827280000|2024-08-16 16:54:40|107252|107202|107253.3|107203.3|107254.7|107204.7|107252|107202|11
1723827290000|2024-08-16 16:54:50|107253.2|107203.2|107253.9|107203.9|107253.9|107203.9|107253.2|107203.2|5
1723827300000|2024-08-16 16:55:00|107254|107204|107251.8|107201.8|107254|107204|107250.6|107200.6|12
1723827310000|2024-08-16 16:55:10|107251.3|107201.3|107243.8|107193.8|107251.8|107201.8|107243.3|107193.3|16
1723827320000|2024-08-16 16:55:20|107244.4|107194.4|107244.7|107194.7|107245.3|107195.3|107244.4|107194.4|6
1723827330000|2024-08-16 16:55:30|107245.1|107195.1|107240.2|107190.2|107245.1|107195.1|107238.7|107188.7|45
1723827340000|2024-08-16 16:55:40|107239.4|107189.4|107239.1|107189.1|107240.5|107190.5|107239.1|107189.1|37
1723827350000|2024-08-16 16:55:50|107238.7|107188.7|107239.4|107189.4|107239.6|107189.6|107238.7|107188.7|42
1723827360000|2024-08-16 16:56:00|107239.3|107189.3|107239.6|107189.6|107239.8|107189.8|107238.9|107188.9|19
1723827370000|2024-08-16 16:56:10|107239.4|107189.4|107239.2|107189.2|107240.6|107190.6|107238.1|107188.1|51
1723827380000|2024-08-16 16:56:20|107237.9|107187.9|107238.4|107188.4|107238.4|107188.4|107237.7|107187.7|50
1723827390000|2024-08-16 16:56:30|107238.2|107188.2|107240|107190|107240|107190|107238.2|107188.2|47
1723827400000|2024-08-16 16:56:40|107239.3|107189.3|107238.7|107188.7|107240.7|107190.7|107238|107188|52
1723827410000|2024-08-16 16:56:50|107240.6|107190.6|107240.7|107190.7|107240.7|107190.7|107238.8|107188.8|62
1723827420000|2024-08-16 16:57:00|107239.9|107189.9|107237.4|107187.4|107241.7|107191.7|107236.3|107186.3|57
1723827430000|2024-08-16 16:57:10|107238.1|107188.1|107234.2|107184.2|107238.5|107188.5|107233.4|107183.4|44
1723827440000|2024-08-16 16:57:20|107229.3|107179.3|107183.9|107133.9|107229.3|107179.3|107181.9|107131.9|54
1723827450000|2024-08-16 16:57:30|107184.6|107134.6|107185.7|107135.7|107188.3|107138.3|107183.4|107133.4|58
1723827460000|2024-08-16 16:57:40|107185.5|107135.5|107182.1|107132.1|107185.6|107135.6|107180.8|107130.8|21
1723827470000|2024-08-16 16:57:50|107182.2|107132.2|107177.5|107127.5|107183.4|107133.4|107176.8|107126.8|39
1723827480000|2024-08-16 16:58:00|107177.7|107127.7|107168.8|107118.8|107180.4|107130.4|107168.8|107118.8|56
1723827490000|2024-08-16 16:58:10|107169|107119|107177.2|107127.2|107178.6|107128.6|107168.8|107118.8|36
1723827500000|2024-08-16 16:58:20|107177.1|107127.1|107177.1|107127.1|107179.6|107129.6|107174.8|107124.8|38
1723827510000|2024-08-16 16:58:30|107177|107127|107178.5|107128.5|107179.4|107129.4|107176.5|107126.5|38
1723827520000|2024-08-16 16:58:40|107179|107129|107181.6|107131.6|107182|107132|107177.3|107127.3|35
1723827530000|2024-08-16 16:58:50|107181.5|107131.5|107172.9|107122.9|107181.5|107131.5|107171.3|107121.3|39
1723827540000|2024-08-16 16:59:00|107172.8|107122.8|107171.2|107121.2|107173|107123|107169.2|107119.2|65
1723827550000|2024-08-16 16:59:10|107170.1|107120.1|107165.4|107115.4|107170.4|107120.4|107164.4|107114.4|54
1723827560000|2024-08-16 16:59:20|107165.6|107115.6|107161.4|107111.4|107166.1|107116.1|107161.4|107111.4|19
1723827570000|2024-08-16 16:59:30|107161.7|107111.7|107170.6|107120.6|107171.1|107121.1|107161.7|107111.7|30
1723827580000|2024-08-16 16:59:40|107170.9|107120.9|107170.2|107120.2|107172|107122|107170|107120|24
1723827590000|2024-08-16 16:59:50|107170.3|107120.3|107173|107123|107173.2|107123.2|107169.3|107119.3|55
1723827600000|2024-08-16 17:00:00|107172.2|107122.2|107176|107126|107177.3|107127.3|107167.4|107117.4|66
1723827610000|2024-08-16 17:00:10|107170.1|107120.1|107164.8|107114.8|107170.1|107120.1|107163.6|107113.6|27
1723827620000|2024-08-16 17:00:20|107164.9|107114.9|107163|107113|107164.9|107114.9|107162.9|107112.9|13
1723827630000|2024-08-16 17:00:30|107163.3|107113.3|107162.7|107112.7|107163.6|107113.6|107162.4|107112.4|10
1723827640000|2024-08-16 17:00:40|107162.5|107112.5|107163.2|107113.2|107163.2|107113.2|107162.1|107112.1|9
1723827650000|2024-08-16 17:00:50|107162.9|107112.9|107163.2|107113.2|107163.5|107113.5|107162.9|107112.9|9
1723827660000|2024-08-16 17:01:00|107162.6|107112.6|107161.6|107111.6|107163.5|107113.5|107160.9|107110.9|20
1723827670000|2024-08-16 17:01:10|107161.2|107111.2|107164.1|107114.1|107164.6|107114.6|107161|107111|24
1723827680000|2024-08-16 17:01:20|107164.6|107114.6|107168.2|107118.2|107168.2|107118.2|107163.1|107113.1|20
1723827690000|2024-08-16 17:01:30|107167.2|107117.2|107167.5|107117.5|107168|107118|107167.1|107117.1|30
1723827700000|2024-08-16 17:01:40|107167.1|107117.1|107165|107115|107167.2|107117.2|107165|107115|20
1723827710000|2024-08-16 17:01:50|107165.6|107115.6|107164.9|107114.9|107165.6|107115.6|107164.9|107114.9|6
1723827720000|2024-08-16 17:02:00|107164.8|107114.8|107161.3|107111.3|107164.8|107114.8|107160.4|107110.4|23
1723827730000|2024-08-16 17:02:10|107158.5|107108.5|107162.6|107112.6|107162.9|107112.9|107158.2|107108.2|15
1723827740000|2024-08-16 17:02:20|107163.6|107113.6|107163.4|107113.4|107163.7|107113.7|107162.7|107112.7|18
1723827750000|2024-08-16 17:02:30|107163.6|107113.6|107164.4|107114.4|107164.7|107114.7|107163.1|107113.1|15
1723827760000|2024-08-16 17:02:40|107164|107114|107162.5|107112.5|107164|107114|107161.2|107111.2|14
1723827770000|2024-08-16 17:02:50|107163.5|107113.5|107162.7|107112.7|107164.1|107114.1|107162.7|107112.7|11
1723827780000|2024-08-16 17:03:00|107163.1|107113.1|107159.7|107109.7|107163.1|107113.1|107158.7|107108.7|17
1723827790000|2024-08-16 17:03:10|107159.1|107109.1|107158.3|107108.3|107159.1|107109.1|107158.3|107108.3|11
1723827800000|2024-08-16 17:03:20|107158.6|107108.6|107160|107110|107160.9|107110.9|107158.6|107108.6|12
1723827810000|2024-08-16 17:03:30|107159.9|107109.9|107157.8|107107.8|107160.3|107110.3|107156.9|107106.9|24
1723827820000|2024-08-16 17:03:40|107158|107108|107156.7|107106.7|107158|107108|107156.5|107106.5|14
1723827830000|2024-08-16 17:03:50|107157|107107|107155.8|107105.8|107157|107107|107155.8|107105.8|23
1723827840000|2024-08-16 17:04:00|107156.1|107106.1|107155|107105|107156.1|107106.1|107154.5|107104.5|51
1723827850000|2024-08-16 17:04:10|107155.4|107105.4|107156.6|107106.6|107157.3|107107.3|107154.6|107104.6|27
1723827860000|2024-08-16 17:04:20|107156.2|107106.2|107155.8|107105.8|107156.5|107106.5|107155.6|107105.6|10
1723827870000|2024-08-16 17:04:30|107156.2|107106.2|107155.9|107105.9|107156.4|107106.4|107155.2|107105.2|10
1723827880000|2024-08-16 17:04:40|107156.4|107106.4|107155.7|107105.7|107157.6|107107.6|107155.7|107105.7|10
1723827890000|2024-08-16 17:04:50|107155.3|107105.3|107153.7|107103.7|107157.1|107107.1|107153.6|107103.6|17
1723827900000|2024-08-16 17:05:00|107154.2|107104.2|107156.2|107106.2|107156.2|107106.2|107153.6|107103.6|25
1723827910000|2024-08-16 17:05:10|107156.7|107106.7|107158.2|107108.2|107158.2|107108.2|107156.7|107106.7|11
1723827920000|2024-08-16 17:05:20|107158.6|107108.6|107163.9|107113.9|107165|107115|107158.6|107108.6|14
1723827930000|2024-08-16 17:05:30|107163.8|107113.8|107169.7|107119.7|107169.9|107119.9|107163.7|107113.7|21
1723827940000|2024-08-16 17:05:40|107169.9|107119.9|107168.5|107118.5|107170.5|107120.5|107167.8|107117.8|46
1723827950000|2024-08-16 17:05:50|107168.6|107118.6|107174.2|107124.2|107174.6|107124.6|107168|107118|61
1723827960000|2024-08-16 17:06:00|107174.1|107124.1|107170.1|107120.1|107175.8|107125.8|107169|107119|57
1723827970000|2024-08-16 17:06:10|107170|107120|107169.1|107119.1|107170.7|107120.7|107166.7|107116.7|54
1723827980000|2024-08-16 17:06:20|107169.2|107119.2|107168.1|107118.1|107170|107120|107165.6|107115.6|42
1723827990000|2024-08-16 17:06:30|107168.6|107118.6|107160.5|107110.5|107168.6|107118.6|107160.5|107110.5|15
1723828000000|2024-08-16 17:06:40|107161.5|107111.5|107161.3|107111.3|107161.6|107111.6|107160.4|107110.4|13
1723828010000|2024-08-16 17:06:50|107162|107112|107161.8|107111.8|107162.3|107112.3|107161.3|107111.3|7
1723828020000|2024-08-16 17:07:00|107162.2|107112.2|107164.1|107114.1|107164.5|107114.5|107162.2|107112.2|10
1723828030000|2024-08-16 17:07:10|107164|107114|107163.9|107113.9|107164.7|107114.7|107163.9|107113.9|6
1723828040000|2024-08-16 17:07:20|107164|107114|107162.2|107112.2|107164.1|107114.1|107162.2|107112.2|7
1723828050000|2024-08-16 17:07:30|107162.1|107112.1|107162.1|107112.1|107162.2|107112.2|107162|107112|4
1723828060000|2024-08-16 17:07:40|107161.9|107111.9|107161.7|107111.7|107161.9|107111.9|107161.7|107111.7|2
1723828070000|2024-08-16 17:07:50|107161.9|107111.9|107162.3|107112.3|107162.4|107112.4|107161.5|107111.5|10
1723828080000|2024-08-16 17:08:00|107162.8|107112.8|107163.1|107113.1|107163.1|107113.1|107162.8|107112.8|4
1723828090000|2024-08-16 17:08:10|107163|107113|107165.9|107115.9|107166.4|107116.4|107163|107113|15
1723828100000|2024-08-16 17:08:20|107166.2|107116.2|107171.5|107121.5|107171.5|107121.5|107166.2|107116.2|14
1723828110000|2024-08-16 17:08:30|107171.7|107121.7|107175.1|107125.1|107175.4|107125.4|107171.7|107121.7|31
1723828120000|2024-08-16 17:08:40|107175.3|107125.3|107174|107124|107176.8|107126.8|107174|107124|44
1723828130000|2024-08-16 17:08:50|107174.5|107124.5|107172|107122|107174.5|107124.5|107171.3|107121.3|53
1723828140000|2024-08-16 17:09:00|107171.9|107121.9|107170.3|107120.3|107172.3|107122.3|107169.4|107119.4|33
1723828150000|2024-08-16 17:09:10|107170.5|107120.5|107168.3|107118.3|107173.7|107123.7|107168.3|107118.3|35
1723828160000|2024-08-16 17:09:20|107168|107118|107163.6|107113.6|107168.4|107118.4|107163|107113|18
1723828170000|2024-08-16 17:09:30|107164.6|107114.6|107165.1|107115.1|107166.2|107116.2|107164.6|107114.6|15
1723828180000|2024-08-16 17:09:40|107165.5|107115.5|107162|107112|107165.5|107115.5|107162|107112|10
1723828190000|2024-08-16 17:09:50|107161.8|107111.8|107165.1|107115.1|107165.1|107115.1|107157.1|107107.1|19
1723828200000|2024-08-16 17:10:00|107164.8|107114.8|107162|107112|107165.1|107115.1|107160.8|107110.8|27
1723828210000|2024-08-16 17:10:10|107162.7|107112.7|107162.8|107112.8|107163.3|107113.3|107161.9|107111.9|16
1723828220000|2024-08-16 17:10:20|107162.2|107112.2|107165|107115|107165.4|107115.4|107161.7|107111.7|11
1723828230000|2024-08-16 17:10:30|107165.1|107115.1|107165|107115|107165.2|107115.2|107164.9|107114.9|4
1723828240000|2024-08-16 17:10:40|107165.5|107115.5|107165.4|107115.4|107165.7|107115.7|107164.2|107114.2|8
1723828250000|2024-08-16 17:10:50|107165.7|107115.7|107165.7|107115.7|107166.5|107116.5|107165.7|107115.7|11
1723828260000|2024-08-16 17:11:00|107165.6|107115.6|107165|107115|107166.1|107116.1|107164.5|107114.5|15
1723828270000|2024-08-16 17:11:10|107164.3|107114.3|107166.3|107116.3|107166.5|107116.5|107163.6|107113.6|22
1723828280000|2024-08-16 17:11:20|107163.9|107113.9|107164.6|107114.6|107166.6|107116.6|107163.2|107113.2|23
1723828290000|2024-08-16 17:11:30|107164.5|107114.5|107164|107114|107164.5|107114.5|107164|107114|8
1723828300000|2024-08-16 17:11:40|107163.9|107113.9|107164.3|107114.3|107164.3|107114.3|107163.9|107113.9|3
1723828310000|2024-08-16 17:11:50|107164.4|107114.4|107164.2|107114.2|107164.4|107114.4|107164.2|107114.2|3
1723828320000|2024-08-16 17:12:00|107164.1|107114.1|107151.5|107101.5|107164.1|107114.1|107151.5|107101.5|15
1723828330000|2024-08-16 17:12:10|107152.5|107102.5|107154.4|107104.4|107155.2|107105.2|107152.5|107102.5|43
1723828340000|2024-08-16 17:12:20|107154.6|107104.6|107154.9|107104.9|107154.9|107104.9|107154.6|107104.6|3
1723828350000|2024-08-16 17:12:30|107155.1|107105.1|107154|107104|107155.1|107105.1|107153.9|107103.9|5
1723828360000|2024-08-16 17:12:40|107154.3|107104.3|107154.4|107104.4|107154.4|107104.4|107154.3|107104.3|4
1723828370000|2024-08-16 17:12:50|107154.1|107104.1|107154|107104|107154.1|107104.1|107153.9|107103.9|3
1723828380000|2024-08-16 17:13:00|107153.9|107103.9|107151.3|107101.3|107153.9|107103.9|107150.9|107100.9|8
1723828390000|2024-08-16 17:13:10|107151.4|107101.4|107148.8|107098.8|107151.4|107101.4|107148.1|107098.1|7
1723828400000|2024-08-16 17:13:20|107148.3|107098.3|107148.6|107098.6|107149|107099|107145.6|107095.6|35
1723828410000|2024-08-16 17:13:30|107149.4|107099.4|107153.7|107103.7|107153.7|107103.7|107149|107099|34
1723828420000|2024-08-16 17:13:40|107153.1|107103.1|107151|107101|107154.8|107104.8|107150.5|107100.5|17
1723828430000|2024-08-16 17:13:50|107151.2|107101.2|107151.9|107101.9|107152.3|107102.3|107151.2|107101.2|29
1723828450000|2024-08-16 17:14:10|107151.7|107101.7|107151.8|107101.8|107151.8|107101.8|107151.7|107101.7|2
1723828460000|2024-08-16 17:14:20|107150.8|107100.8|107154.5|107104.5|107155|107105|107150.8|107100.8|10
1723828470000|2024-08-16 17:14:30|107154.7|107104.7|107154.7|107104.7|107155.5|107105.5|107154.7|107104.7|7
1723828480000|2024-08-16 17:14:40|107154.6|107104.6|107156.4|107106.4|107156.4|107106.4|107154.5|107104.5|7
1723828490000|2024-08-16 17:14:50|107155.9|107105.9|107153|107103|107155.9|107105.9|107153|107103|2
1723828500000|2024-08-16 17:15:00|107152.9|107102.9|107152.3|107102.3|107153|107103|107152|107102|6
1723828510000|2024-08-16 17:15:10|107151.9|107101.9|107151|107101|107151.9|107101.9|107149.1|107099.1|13
1723828520000|2024-08-16 17:15:20|107150.9|107100.9|107145.2|107095.2|107150.9|107100.9|107143.4|107093.4|14
1723828530000|2024-08-16 17:15:30|107145.1|107095.1|107144.7|107094.7|107145.9|107095.9|107144.4|107094.4|11
1723828540000|2024-08-16 17:15:40|107144.8|107094.8|107146.3|107096.3|107146.6|107096.6|107144.8|107094.8|7
1723828550000|2024-08-16 17:15:50|107146.8|107096.8|107146|107096|107146.8|107096.8|107145|107095|10
1723828560000|2024-08-16 17:16:00|107147.1|107097.1|107147.1|107097.1|107148.1|107098.1|107146|107096|18
1723828570000|2024-08-16 17:16:10|107147|107097|107147|107097|107147.9|107097.9|107146.9|107096.9|23
1723828580000|2024-08-16 17:16:20|107147.8|107097.8|107148|107098|107148.6|107098.6|107146.8|107096.8|16
1723828590000|2024-08-16 17:16:30|107147.5|107097.5|107146.5|107096.5|107147.5|107097.5|107146.1|107096.1|12
1723828600000|2024-08-16 17:16:40|107147.5|107097.5|107146.8|107096.8|107147.5|107097.5|107146.5|107096.5|5
1723828610000|2024-08-16 17:16:50|107147|107097|107147.2|107097.2|107148.3|107098.3|107147|107097|18
1723828620000|2024-08-16 17:17:00|107146.4|107096.4|107146|107096|107146.4|107096.4|107145.2|107095.2|11
1723828630000|2024-08-16 17:17:10|107145.9|107095.9|107145.2|107095.2|107145.9|107095.9|107145.2|107095.2|4
1723828640000|2024-08-16 17:17:20|107145.1|107095.1|107141.7|107091.7|107145.2|107095.2|107141.7|107091.7|7
1723828650000|2024-08-16 17:17:30|107140.3|107090.3|107135.8|107085.8|107140.3|107090.3|107135.4|107085.4|21
1723828660000|2024-08-16 17:17:40|107135.7|107085.7|107128.7|107078.7|107135.7|107085.7|107128.4|107078.4|17
1723828670000|2024-08-16 17:17:50|107128.6|107078.6|107128|107078|107128.6|107078.6|107126.8|107076.8|32
1723828680000|2024-08-16 17:18:00|107127.7|107077.7|107127.3|107077.3|107128|107078|107127|107077|19
1723828690000|2024-08-16 17:18:10|107127.4|107077.4|107127|107077|107128.6|107078.6|107127|107077|18
1723828700000|2024-08-16 17:18:20|107127.4|107077.4|107126.5|107076.5|107127.5|107077.5|107126.5|107076.5|12
1723828710000|2024-08-16 17:18:30|107126.2|107076.2|107127.1|107077.1|107127.1|107077.1|107126.2|107076.2|5
1723828720000|2024-08-16 17:18:40|107127.2|107077.2|107126.9|107076.9|107127.3|107077.3|107126.9|107076.9|3
1723828730000|2024-08-16 17:18:50|107126.5|107076.5|107118.6|107068.6|107126.5|107076.5|107117.4|107067.4|45
1723828740000|2024-08-16 17:19:00|107118.1|107068.1|107076.3|107026.3|107118.9|107068.9|107076.3|107026.3|43
1723828750000|2024-08-16 17:19:10|107077.1|107027.1|107073.6|107023.6|107078|107028|107071.7|107021.7|39
1723828760000|2024-08-16 17:19:20|107073.8|107023.8|107071|107021|107074|107024|107071|107021|24
1723828770000|2024-08-16 17:19:30|107070.7|107020.7|107072.1|107022.1|107072.2|107022.2|107070.7|107020.7|29
1723828780000|2024-08-16 17:19:40|107071.9|107021.9|107070.7|107020.7|107072.2|107022.2|107070.7|107020.7|38
1723828790000|2024-08-16 17:19:50|107072|107022|107070.3|107020.3|107072.1|107022.1|107068|107018|66
1723828800000|2024-08-16 17:20:00|107069.5|107019.5|107070.8|107020.8|107070.8|107020.8|107067.7|107017.7|42
1723828810000|2024-08-16 17:20:10|107069.4|107019.4|107066.3|107016.3|107071.4|107021.4|107065.1|107015.1|57
1723828820000|2024-08-16 17:20:20|107067|107017|107064.8|107014.8|107067|107017|107063.5|107013.5|66
1723828830000|2024-08-16 17:20:30|107065.6|107015.6|107063.9|107013.9|107066.7|107016.7|107062.5|107012.5|59
1723828840000|2024-08-16 17:20:40|107062.5|107012.5|107064.3|107014.3|107064.3|107014.3|107061.4|107011.4|58
1723828850000|2024-08-16 17:20:50|107064.1|107014.1|107058.4|107008.4|107064.1|107014.1|107058.4|107008.4|66
1723828860000|2024-08-16 17:21:00|107060.7|107010.7|107055.2|107005.2|107060.7|107010.7|107055.2|107005.2|59
1723828870000|2024-08-16 17:21:10|107055.4|107005.4|107055.4|107005.4|107057.5|107007.5|107051.5|107001.5|23
1723828880000|2024-08-16 17:21:20|107055.9|107005.9|107049.3|106999.3|107058.9|107008.9|107049|106999|58
1723828890000|2024-08-16 17:21:30|107049.1|106999.1|107048.6|106998.6|107049.1|106999.1|107047.8|106997.8|14
1723828900000|2024-08-16 17:21:40|107048.8|106998.8|107051.5|107001.5|107052|107002|107048.8|106998.8|20
1723828910000|2024-08-16 17:21:50|107051|107001|107051.1|107001.1|107051.1|107001.1|107050.8|107000.8|8
1723828920000|2024-08-16 17:22:00|107051.2|107001.2|107051|107001|107051.5|107001.5|107051|107001|13
1723828930000|2024-08-16 17:22:10|107050.6|107000.6|107052.1|107002.1|107052.1|107002.1|107049.2|106999.2|24
1723828940000|2024-08-16 17:22:20|107051.9|107001.9|107049.7|106999.7|107051.9|107001.9|107049.7|106999.7|17
1723828950000|2024-08-16 17:22:30|107049.6|106999.6|107049.6|106999.6|107049.8|106999.8|107049.6|106999.6|5
1723828960000|2024-08-16 17:22:40|107049|106999|107047.6|106997.6|107049|106999|107046.8|106996.8|19
1723828970000|2024-08-16 17:22:50|107047.7|106997.7|107050.8|107000.8|107050.8|107000.8|107047.1|106997.1|23
1723828980000|2024-08-16 17:23:00|107050.6|107000.6|107050.7|107000.7|107051.4|107001.4|107049.9|106999.9|14
1723828990000|2024-08-16 17:23:10|107050.8|107000.8|107051|107001|107051|107001|107049.9|106999.9|6
1723829000000|2024-08-16 17:23:20|107050.2|107000.2|107054.6|107004.6|107054.6|107004.6|107050.2|107000.2|20
1723829010000|2024-08-16 17:23:30|107052.6|107002.6|107053|107003|107057.3|107007.3|107052.1|107002.1|38
1723829020000|2024-08-16 17:23:40|107053.7|107003.7|107054.1|107004.1|107054.7|107004.7|107053|107003|48
1723829030000|2024-08-16 17:23:50|107053.6|107003.6|107053.3|107003.3|107054.9|107004.9|107053|107003|54
1723829040000|2024-08-16 17:24:00|107053.5|107003.5|107049.4|106999.4|107053.5|107003.5|107047.9|106997.9|23
1723829050000|2024-08-16 17:24:10|107049.1|106999.1|107049.5|106999.5|107049.8|106999.8|107049.1|106999.1|12
1723829060000|2024-08-16 17:24:20|107049.2|106999.2|107048.7|106998.7|107050.3|107000.3|107048.6|106998.6|21
1723829070000|2024-08-16 17:24:30|107048.2|106998.2|107048.9|106998.9|107048.9|106998.9|107048.2|106998.2|11
1723829080000|2024-08-16 17:24:40|107049.2|106999.2|107049.1|106999.1|107049.2|106999.2|107047.8|106997.8|16
1723829090000|2024-08-16 17:24:50|107049.2|106999.2|107050.7|107000.7|107051|107001|107048|106998|12
1723829100000|2024-08-16 17:25:00|107050.5|107000.5|107049.9|106999.9|107050.5|107000.5|107049.3|106999.3|6
1723829110000|2024-08-16 17:25:10|107049.7|106999.7|107047.7|106997.7|107049.7|106999.7|107047.7|106997.7|6
1723829120000|2024-08-16 17:25:20|107047.4|106997.4|107047.7|106997.7|107047.9|106997.9|107047.1|106997.1|15
1723829130000|2024-08-16 17:25:30|107047.4|106997.4|107047.4|106997.4|107048|106998|107047.1|106997.1|26
1723829140000|2024-08-16 17:25:40|107047.6|106997.6|107046.9|106996.9|107047.6|106997.6|107046.5|106996.5|10
1723829150000|2024-08-16 17:25:50|107046.6|106996.6|107038.7|106988.7|107046.6|106996.6|107038.7|106988.7|26
1723829160000|2024-08-16 17:26:00|107038.4|106988.4|107039.6|106989.6|107039.6|106989.6|107038.3|106988.3|7
1723829170000|2024-08-16 17:26:10|107039.8|106989.8|107036.4|106986.4|107040.1|106990.1|107033.1|106983.1|20
1723829180000|2024-08-16 17:26:20|107036.2|106986.2|107035.2|106985.2|107036.2|106986.2|107033.8|106983.8|35
1723829190000|2024-08-16 17:26:30|107035.6|106985.6|107036.2|106986.2|107039.1|106989.1|107033.5|106983.5|39
1723829200000|2024-08-16 17:26:40|107035.6|106985.6|107035.1|106985.1|107036.7|106986.7|107031.3|106981.3|39
1723829210000|2024-08-16 17:26:50|107035.3|106985.3|107035.4|106985.4|107035.7|106985.7|107034.8|106984.8|13
1723829220000|2024-08-16 17:27:00|107035.1|106985.1|107034.6|106984.6|107035.7|106985.7|107034.3|106984.3|11
1723829230000|2024-08-16 17:27:10|107033.8|106983.8|107033.5|106983.5|107033.8|106983.8|107032.4|106982.4|15
1723829240000|2024-08-16 17:27:20|107032.8|106982.8|107036.6|106986.6|107037|106987|107032.8|106982.8|19
1723829250000|2024-08-16 17:27:30|107036.9|106986.9|107036.4|106986.4|107037.8|106987.8|107036.4|106986.4|7
1723829260000|2024-08-16 17:27:40|107036.6|106986.6|107037.3|106987.3|107037.3|106987.3|107036.6|106986.6|6
1723829270000|2024-08-16 17:27:50|107037.7|106987.7|107037.7|106987.7|107038.6|106988.6|107037.3|106987.3|8
1723829280000|2024-08-16 17:28:00|107038.2|106988.2|107033|106983|107038.2|106988.2|107032.5|106982.5|28
1723829290000|2024-08-16 17:28:10|107032.5|106982.5|107033.8|106983.8|107033.8|106983.8|107032.5|106982.5|15
1723829300000|2024-08-16 17:28:20|107033.3|106983.3|107035.2|106985.2|107035.9|106985.9|107033.3|106983.3|7
1723829310000|2024-08-16 17:28:30|107035.1|106985.1|107033.1|106983.1|107035.1|106985.1|107029.8|106979.8|11
1723829320000|2024-08-16 17:28:40|107033|106983|107027.8|106977.8|107033|106983|107026.1|106976.1|57
1723829330000|2024-08-16 17:28:50|107028.4|106978.4|107027|106977|107031.9|106981.9|107026.4|106976.4|34
1723829340000|2024-08-16 17:29:00|107024.5|106974.5|107028.9|106978.9|107029|106979|107022.1|106972.1|50
1723829350000|2024-08-16 17:29:10|107028.7|106978.7|107028.4|106978.4|107030.3|106980.3|107027.7|106977.7|33
1723829360000|2024-08-16 17:29:20|107027.9|106977.9|107029.5|106979.5|107029.6|106979.6|107026.7|106976.7|39
1723829370000|2024-08-16 17:29:30|107029.2|106979.2|107029.9|106979.9|107031.4|106981.4|107028.9|106978.9|44
1723829380000|2024-08-16 17:29:40|107030.1|106980.1|107024.8|106974.8|107031.1|106981.1|107024.8|106974.8|46
1723829390000|2024-08-16 17:29:50|107023.2|106973.2|107025.1|106975.1|107025.3|106975.3|107023.2|106973.2|13
1723829400000|2024-08-16 17:30:00|107025.3|106975.3|107026.3|106976.3|107026.3|106976.3|107023.6|106973.6|14
1723829410000|2024-08-16 17:30:10|107026|106976|107024.4|106974.4|107026|106976|107024.4|106974.4|10
1723829420000|2024-08-16 17:30:20|107025.5|106975.5|107025.2|106975.2|107025.7|106975.7|107025.2|106975.2|6
1723829430000|2024-08-16 17:30:30|107025.5|106975.5|107024.8|106974.8|107025.5|106975.5|107024.8|106974.8|4
1723829440000|2024-08-16 17:30:40|107024.3|106974.3|107025.9|106975.9|107025.9|106975.9|107023|106973|11
1723829450000|2024-08-16 17:30:50|107025.6|106975.6|107025.3|106975.3|107025.6|106975.6|107025.3|106975.3|3
1723829460000|2024-08-16 17:31:00|107024.8|106974.8|107024|106974|107024.8|106974.8|107022.5|106972.5|10
1723829470000|2024-08-16 17:31:10|107024.2|106974.2|107024.1|106974.1|107024.2|106974.2|107024.1|106974.1|2
1723829480000|2024-08-16 17:31:20|107024.2|106974.2|107024.3|106974.3|107025.4|106975.4|107024.2|106974.2|13
1723829490000|2024-08-16 17:31:30|107024|106974|107018.9|106968.9|107024|106974|107018.7|106968.7|10
1723829500000|2024-08-16 17:31:40|107018.8|106968.8|107020.6|106970.6|107020.6|106970.6|107017.3|106967.3|21
1723829510000|2024-08-16 17:31:50|107020.3|106970.3|107020.3|106970.3|107020.7|106970.7|107020.3|106970.3|4
1723829520000|2024-08-16 17:32:00|107020.6|106970.6|107024.5|106974.5|107025|106975|107020.6|106970.6|8
1723829530000|2024-08-16 17:32:10|107023.9|106973.9|107019.6|106969.6|107023.9|106973.9|107019.6|106969.6|7
1723829540000|2024-08-16 17:32:20|107019.7|106969.7|107022.2|106972.2|107022.2|106972.2|107019.3|106969.3|10
1723829550000|2024-08-16 17:32:30|107022.1|106972.1|107022.5|106972.5|107022.5|106972.5|107022|106972|4
1723829560000|2024-08-16 17:32:40|107022.2|106972.2|107020.1|106970.1|107022.2|106972.2|107019.3|106969.3|22
1723829570000|2024-08-16 17:32:50|107020.3|106970.3|107020.1|106970.1|107020.3|106970.3|107020.1|106970.1|2
1723829580000|2024-08-16 17:33:00|107020.4|106970.4|107021.6|106971.6|107021.6|106971.6|107020.4|106970.4|7
1723829590000|2024-08-16 17:33:10|107021.5|106971.5|107014.6|106964.6|107021.5|106971.5|107014.6|106964.6|14
1723829600000|2024-08-16 17:33:20|107014.7|106964.7|107014.7|106964.7|107015|106965|107014.7|106964.7|4
1723829610000|2024-08-16 17:33:30|107014.2|106964.2|107013.2|106963.2|107015.3|106965.3|107013.2|106963.2|22
1723829620000|2024-08-16 17:33:40|107013|106963|107015.5|106965.5|107015.5|106965.5|107012.7|106962.7|10
1723829630000|2024-08-16 17:33:50|107015.3|106965.3|107015.2|106965.2|107015.5|106965.5|107015.2|106965.2|5
1723829640000|2024-08-16 17:34:00|107014.6|106964.6|107015.1|106965.1|107015.1|106965.1|107014.1|106964.1|5
1723829650000|2024-08-16 17:34:10|107015.3|106965.3|107015.4|106965.4|107015.4|106965.4|107015.3|106965.3|2
1723829660000|2024-08-16 17:34:20|107015.7|106965.7|107017.6|106967.6|107017.9|106967.9|107015.5|106965.5|17
1723829670000|2024-08-16 17:34:30|107017.8|106967.8|107017.8|106967.8|107017.9|106967.9|107017.5|106967.5|6
1723829680000|2024-08-16 17:34:40|107017.4|106967.4|107017.4|106967.4|107017.7|106967.7|107017.4|106967.4|3
1723829690000|2024-08-16 17:34:50|107017.6|106967.6|107018.6|106968.6|107018.7|106968.7|107017.6|106967.6|8
1723829700000|2024-08-16 17:35:00|107018.4|106968.4|107021.1|106971.1|107021.1|106971.1|107017.3|106967.3|9
1723829710000|2024-08-16 17:35:10|107021.6|106971.6|107018|106968|107021.8|106971.8|107018|106968|9
1723829720000|2024-08-16 17:35:20|107017.6|106967.6|107018|106968|107018|106968|107017|106967|8
1723829730000|2024-08-16 17:35:30|107017.7|106967.7|107018.8|106968.8|107018.8|106968.8|107017.7|106967.7|8
1723829740000|2024-08-16 17:35:40|107018.9|106968.9|107020.5|106970.5|107021.8|106971.8|107018.6|106968.6|15
1723829750000|2024-08-16 17:35:50|107019.9|106969.9|107016.2|106966.2|107019.9|106969.9|107015.9|106965.9|8
1723829760000|2024-08-16 17:36:00|107016.3|106966.3|107016.4|106966.4|107016.7|106966.7|107016.1|106966.1|8
1723829770000|2024-08-16 17:36:10|107016.2|106966.2|107017.5|106967.5|107017.5|106967.5|107016|106966|5
1723829780000|2024-08-16 17:36:20|107016.4|106966.4|107015.1|106965.1|107016.4|106966.4|107015.1|106965.1|8
1723829790000|2024-08-16 17:36:30|107014.6|106964.6|107013.2|106963.2|107014.6|106964.6|107010.7|106960.7|7
1723829800000|2024-08-16 17:36:40|107013.1|106963.1|107014.1|106964.1|107014.7|106964.7|107013.1|106963.1|8
1723829810000|2024-08-16 17:36:50|107014|106964|107014.1|106964.1|107014.1|106964.1|107014|106964|2
1723829820000|2024-08-16 17:37:00|107014.6|106964.6|106987.7|106937.7|107015|106965|106987.7|106937.7|19
1723829830000|2024-08-16 17:37:10|106987.9|106937.9|106981|106931|106988.7|106938.7|106981|106931|17
1723829840000|2024-08-16 17:37:20|106980.8|106930.8|106975.7|106925.7|106983|106933|106975.7|106925.7|19
1723829850000|2024-08-16 17:37:30|106976.1|106926.1|106972|106922|106976.1|106926.1|106967.6|106917.6|57
1723829860000|2024-08-16 17:37:40|106971.7|106921.7|106968.8|106918.8|106972.9|106922.9|106966.2|106916.2|56
1723829870000|2024-08-16 17:37:50|106968.3|106918.3|106970|106920|106972.8|106922.8|106968.1|106918.1|52
1723829880000|2024-08-16 17:38:00|106970.2|106920.2|106965.8|106915.8|106971.8|106921.8|106965.5|106915.5|49
1723829890000|2024-08-16 17:38:10|106965.1|106915.1|106964.6|106914.6|106969.7|106919.7|106963.7|106913.7|46
1723829900000|2024-08-16 17:38:20|106965.5|106915.5|106965|106915|106967.9|106917.9|106964.1|106914.1|46
1723829910000|2024-08-16 17:38:30|106966|106916|106947.5|106897.5|106970.7|106920.7|106947.2|106897.2|52
1723829920000|2024-08-16 17:38:40|106945.4|106895.4|106955.4|106905.4|106963.4|106913.4|106936.4|106886.4|75
1723829930000|2024-08-16 17:38:50|106952.5|106902.5|106975.9|106925.9|106981.1|106931.1|106947.1|106897.1|76
1723829940000|2024-08-16 17:39:00|106972.3|106922.3|106965.1|106915.1|106974.3|106924.3|106962.5|106912.5|75
1723829950000|2024-08-16 17:39:10|106964.6|106914.6|106960.9|106910.9|106968.8|106918.8|106958.6|106908.6|72
1723829960000|2024-08-16 17:39:20|106960.8|106910.8|106951|106901|106961.5|106911.5|106948.8|106898.8|71
1723829970000|2024-08-16 17:39:30|106950.8|106900.8|106952.6|106902.6|106957.3|106907.3|106946|106896|65
1723829980000|2024-08-16 17:39:40|106952.5|106902.5|106952.2|106902.2|106958.3|106908.3|106950.6|106900.6|63
1723829990000|2024-08-16 17:39:50|106953.2|106903.2|106948.4|106898.4|106956.5|106906.5|106948|106898|69
1723830000000|2024-08-16 17:40:00|106948|106898|106949.5|106899.5|106954.1|106904.1|106947.2|106897.2|44
1723830010000|2024-08-16 17:40:10|106950.2|106900.2|106950.5|106900.5|106953.2|106903.2|106950.2|106900.2|9
1723830020000|2024-08-16 17:40:20|106950.9|106900.9|106950.1|106900.1|106955.2|106905.2|106949.6|106899.6|9
1723830030000|2024-08-16 17:40:30|106950|106900|106955.1|106905.1|106956.3|106906.3|106950|106900|18
1723830040000|2024-08-16 17:40:40|106955|106905|106958.2|106908.2|106958.2|106908.2|106955|106905|8
1723830050000|2024-08-16 17:40:50|106958.1|106908.1|106960.7|106910.7|106963.2|106913.2|106958.1|106908.1|16
1723830060000|2024-08-16 17:41:00|106963.6|106913.6|106964.5|106914.5|106966.7|106916.7|106963.5|106913.5|45
1723830070000|2024-08-16 17:41:10|106966.5|106916.5|106965.8|106915.8|106967|106917|106964.4|106914.4|36
1723830080000|2024-08-16 17:41:20|106963.9|106913.9|107009.1|106959.1|107009.1|106959.1|106962.6|106912.6|51
1723830090000|2024-08-16 17:41:30|107009.9|106959.9|107006.6|106956.6|107013.4|106963.4|106996.6|106946.6|68
1723830100000|2024-08-16 17:41:40|107009|106959|107008.3|106958.3|107012.3|106962.3|107004.2|106954.2|72
1723830110000|2024-08-16 17:41:50|107008.1|106958.1|107015.3|106965.3|107020|106970|107004.4|106954.4|67
1723830120000|2024-08-16 17:42:00|107016.1|106966.1|107018.3|106968.3|107022.5|106972.5|107012.7|106962.7|64
1723830130000|2024-08-16 17:42:10|107017.8|106967.8|107021.8|106971.8|107027.1|106977.1|107015.6|106965.6|63
1723830140000|2024-08-16 17:42:20|107022.3|106972.3|107018.8|106968.8|107023.7|106973.7|107016.6|106966.6|74
1723830150000|2024-08-16 17:42:30|107021|106971|107011.6|106961.6|107021|106971|107011.6|106961.6|55
1723830160000|2024-08-16 17:42:40|107011.5|106961.5|107029.7|106979.7|107029.7|106979.7|107008.9|106958.9|57
1723830170000|2024-08-16 17:42:50|107028.4|106978.4|107019.9|106969.9|107032.8|106982.8|107018.8|106968.8|65
1723830180000|2024-08-16 17:43:00|107024.1|106974.1|107020.9|106970.9|107026.1|106976.1|107019.6|106969.6|61
1723830190000|2024-08-16 17:43:10|107023.4|106973.4|107017.7|106967.7|107023.4|106973.4|107014.6|106964.6|69
1723830200000|2024-08-16 17:43:20|107017.5|106967.5|107016.8|106966.8|107020.6|106970.6|107016.8|106966.8|26
1723830210000|2024-08-16 17:43:30|107017|106967|107017.5|106967.5|107021.5|106971.5|107016.6|106966.6|16
1723830220000|2024-08-16 17:43:40|107016.6|106966.6|107011.9|106961.9|107017.5|106967.5|107011.9|106961.9|15
1723830230000|2024-08-16 17:43:50|107011.8|106961.8|107006.7|106956.7|107015.9|106965.9|107005.9|106955.9|34
1723830240000|2024-08-16 17:44:00|107006.6|106956.6|107013.1|106963.1|107013.3|106963.3|107004.4|106954.4|17
1723830250000|2024-08-16 17:44:10|107014.2|106964.2|107013.9|106963.9|107016.2|106966.2|107012.4|106962.4|28
1723830260000|2024-08-16 17:44:20|107013.1|106963.1|107017.5|106967.5|107018.5|106968.5|107013.1|106963.1|11
1723830270000|2024-08-16 17:44:30|107017.4|106967.4|107020|106970|107020.4|106970.4|107014.3|106964.3|24
1723830280000|2024-08-16 17:44:40|107019.9|106969.9|107031.6|106981.6|107032|106982|107018.5|106968.5|30
1723830290000|2024-08-16 17:44:50|107031.9|106981.9|107028.4|106978.4|107031.9|106981.9|107024.8|106974.8|30
1723830300000|2024-08-16 17:45:00|107027.9|106977.9|107017.4|106967.4|107027.9|106977.9|107016.4|106966.4|40
1723830310000|2024-08-16 17:45:10|107019.8|106969.8|107020.1|106970.1|107023.2|106973.2|107019.8|106969.8|31
1723830320000|2024-08-16 17:45:20|107020.6|106970.6|107023.2|106973.2|107025.4|106975.4|107020.6|106970.6|12
1723830330000|2024-08-16 17:45:30|107023|106973|107031.5|106981.5|107034.9|106984.9|107022.8|106972.8|29
1723830340000|2024-08-16 17:45:40|107030.2|106980.2|107037.3|106987.3|107039.2|106989.2|107029.5|106979.5|46
1723830350000|2024-08-16 17:45:50|107032.9|106982.9|107032.2|106982.2|107034.2|106984.2|107031.8|106981.8|38
1723830360000|2024-08-16 17:46:00|107032.4|106982.4|107033.4|106983.4|107034.3|106984.3|107032.3|106982.3|13
1723830370000|2024-08-16 17:46:10|107033.1|106983.1|107031.1|106981.1|107033.1|106983.1|107030.7|106980.7|15
1723830380000|2024-08-16 17:46:20|107032|106982|107029.7|106979.7|107032|106982|107022.2|106972.2|29
1723830390000|2024-08-16 17:46:30|107026|106976|107022.4|106972.4|107026|106976|107019.9|106969.9|21
1723830400000|2024-08-16 17:46:40|107023.5|106973.5|107022|106972|107023.5|106973.5|107018.9|106968.9|32
1723830410000|2024-08-16 17:46:50|107021.9|106971.9|107013.6|106963.6|107021.9|106971.9|107012.1|106962.1|32
1723830420000|2024-08-16 17:47:00|107013.7|106963.7|106993.6|106943.6|107015.8|106965.8|106993|106943|55
1723830430000|2024-08-16 17:47:10|106994.7|106944.7|106981.7|106931.7|106994.7|106944.7|106977.6|106927.6|64
1723830440000|2024-08-16 17:47:20|106980.1|106930.1|106978.3|106928.3|106982.2|106932.2|106970.6|106920.6|66
1723830450000|2024-08-16 17:47:30|106977.7|106927.7|106974.5|106924.5|106978.6|106928.6|106973.6|106923.6|51
1723830460000|2024-08-16 17:47:40|106975.2|106925.2|106977.7|106927.7|106978.3|106928.3|106974.5|106924.5|32
1723830470000|2024-08-16 17:47:50|106977.5|106927.5|106963.1|106913.1|106978.4|106928.4|106962|106912|45
1723830480000|2024-08-16 17:48:00|106963.2|106913.2|106968.6|106918.6|106969.4|106919.4|106962.2|106912.2|17
1723830490000|2024-08-16 17:48:10|106968.5|106918.5|106959.8|106909.8|106968.5|106918.5|106958.7|106908.7|27
1723830500000|2024-08-16 17:48:20|106959.9|106909.9|106968.5|106918.5|106970.6|106920.6|106957.5|106907.5|28
1723830510000|2024-08-16 17:48:30|106968.1|106918.1|106966|106916|106968.1|106918.1|106960.5|106910.5|43
1723830520000|2024-08-16 17:48:40|106966.5|106916.5|106956.9|106906.9|106967|106917|106956.9|106906.9|47
1723830530000|2024-08-16 17:48:50|106959.6|106909.6|106961.4|106911.4|106961.6|106911.6|106952|106902|43
1723830540000|2024-08-16 17:49:00|106958.9|106908.9|106947.6|106897.6|106960.1|106910.1|106942.6|106892.6|55
1723830550000|2024-08-16 17:49:10|106947.5|106897.5|106945.4|106895.4|106954.9|106904.9|106942|106892|58
1723830560000|2024-08-16 17:49:20|106943.9|106893.9|106909.1|106859.1|106947|106897|106909.1|106859.1|66
1723830570000|2024-08-16 17:49:30|106928.5|106878.5|106948.5|106898.5|106948.5|106898.5|106928.5|106878.5|49
1723830580000|2024-08-16 17:49:40|106948|106898|106940.5|106890.5|106953.6|106903.6|106936.7|106886.7|36
1723830590000|2024-08-16 17:49:50|106942.3|106892.3|106947.1|106897.1|106951.1|106901.1|106928.4|106878.4|76
1723830600000|2024-08-16 17:50:00|106948.4|106898.4|106966.1|106916.1|106969.5|106919.5|106943.5|106893.5|66
1723830610000|2024-08-16 17:50:10|106967.6|106917.6|106971.3|106921.3|106975.4|106925.4|106966.5|106916.5|44
1723830620000|2024-08-16 17:50:20|106973.3|106923.3|106973.9|106923.9|106974.8|106924.8|106971.8|106921.8|28
1723830630000|2024-08-16 17:50:30|106974.2|106924.2|106977.3|106927.3|106978|106928|106974|106924|25
1723830640000|2024-08-16 17:50:40|106976.9|106926.9|106978|106928|106980.8|106930.8|106975.5|106925.5|40
1723830650000|2024-08-16 17:50:50|106978.9|106928.9|106980.2|106930.2|106981.7|106931.7|106973.8|106923.8|47
1723830660000|2024-08-16 17:51:00|106980.9|106930.9|106978.1|106928.1|106982.3|106932.3|106974.8|106924.8|58
1723830670000|2024-08-16 17:51:10|106977.8|106927.8|106978.1|106928.1|106982.4|106932.4|106976|106926|44
1723830680000|2024-08-16 17:51:20|106978|106928|106976.1|106926.1|106978.6|106928.6|106975.1|106925.1|53
1723830690000|2024-08-16 17:51:30|106975.7|106925.7|106972.5|106922.5|106977.2|106927.2|106969.8|106919.8|47
1723830700000|2024-08-16 17:51:40|106971.7|106921.7|106969.4|106919.4|106972.9|106922.9|106967.8|106917.8|50
1723830710000|2024-08-16 17:51:50|106969.8|106919.8|106971.8|106921.8|106972.9|106922.9|106969.7|106919.7|54
1723830720000|2024-08-16 17:52:00|106971.6|106921.6|106964.9|106914.9|106971.7|106921.7|106963.4|106913.4|48
1723830730000|2024-08-16 17:52:10|106964.6|106914.6|106966.2|106916.2|106966.2|106916.2|106963.5|106913.5|40
1723830740000|2024-08-16 17:52:20|106967.3|106917.3|106969.2|106919.2|106969.2|106919.2|106965.5|106915.5|25
1723830750000|2024-08-16 17:52:30|106969.5|106919.5|106964.9|106914.9|106971.2|106921.2|106964.5|106914.5|22
1723830760000|2024-08-16 17:52:40|106964.3|106914.3|106966.4|106916.4|106968.6|106918.6|106964.3|106914.3|29
1723830770000|2024-08-16 17:52:50|106966.3|106916.3|106967.9|106917.9|106968.4|106918.4|106966.3|106916.3|19
1723830780000|2024-08-16 17:53:00|106967.7|106917.7|106966.9|106916.9|106968.3|106918.3|106966.9|106916.9|19
1723830790000|2024-08-16 17:53:10|106966.3|106916.3|106967.1|106917.1|106969.2|106919.2|106965.7|106915.7|16
1723830800000|2024-08-16 17:53:20|106967|106917|106965.8|106915.8|106967.8|106917.8|106964.4|106914.4|34
1723830810000|2024-08-16 17:53:30|106965.9|106915.9|106964.5|106914.5|106968.3|106918.3|106964.2|106914.2|27
1723830820000|2024-08-16 17:53:40|106965.1|106915.1|106964.7|106914.7|106967|106917|106964.3|106914.3|23
1723830830000|2024-08-16 17:53:50|106964.9|106914.9|106960.7|106910.7|106965.3|106915.3|106960.7|106910.7|31
1723830840000|2024-08-16 17:54:00|106960.9|106910.9|106958.3|106908.3|106960.9|106910.9|106958.3|106908.3|6
1723830850000|2024-08-16 17:54:10|106958.7|106908.7|106959.6|106909.6|106962.1|106912.1|106958.7|106908.7|18
1723830860000|2024-08-16 17:54:20|106961.5|106911.5|106962.7|106912.7|106963.3|106913.3|106959.2|106909.2|30
1723830870000|2024-08-16 17:54:30|106962.3|106912.3|106959|106909|106965.1|106915.1|106959|106909|34
1723830880000|2024-08-16 17:54:40|106957.7|106907.7|106961.6|106911.6|106961.7|106911.7|106956.8|106906.8|19
1723830890000|2024-08-16 17:54:50|106960.7|106910.7|106962.2|106912.2|106963.6|106913.6|106957.9|106907.9|54
1723830900000|2024-08-16 17:55:00|106962|106912|106959.8|106909.8|106963.5|106913.5|106957.7|106907.7|28
1723830910000|2024-08-16 17:55:10|106963.1|106913.1|106962.4|106912.4|106963.5|106913.5|106958.2|106908.2|31
1723830920000|2024-08-16 17:55:20|106961.8|106911.8|106960.7|106910.7|106964.6|106914.6|106960.4|106910.4|42
1723830930000|2024-08-16 17:55:30|106961.2|106911.2|106961.1|106911.1|106963.7|106913.7|106959.9|106909.9|40
1723830940000|2024-08-16 17:55:40|106961.7|106911.7|106960.7|106910.7|106963.9|106913.9|106959.8|106909.8|38
1723830950000|2024-08-16 17:55:50|106961.2|106911.2|106964.2|106914.2|106965|106915|106960.2|106910.2|15
1723830960000|2024-08-16 17:56:00|106964.1|106914.1|106960.6|106910.6|106964.1|106914.1|106960.2|106910.2|14
1723830970000|2024-08-16 17:56:10|106959.9|106909.9|106959.9|106909.9|106961.8|106911.8|106958.4|106908.4|18
1723830980000|2024-08-16 17:56:20|106959.6|106909.6|106960.3|106910.3|106960.7|106910.7|106957|106907|30
1723830990000|2024-08-16 17:56:30|106960.4|106910.4|106957.4|106907.4|106960.4|106910.4|106957.1|106907.1|32
1723831000000|2024-08-16 17:56:40|106957.1|106907.1|106957.8|106907.8|106958.6|106908.6|106957.1|106907.1|20
1723831010000|2024-08-16 17:56:50|106958.5|106908.5|106958.7|106908.7|106960.5|106910.5|106957.9|106907.9|21
1723831020000|2024-08-16 17:57:00|106958.6|106908.6|106957.8|106907.8|106959.4|106909.4|106957.8|106907.8|12
1723831030000|2024-08-16 17:57:10|106958.4|106908.4|106958|106908|106959.6|106909.6|106958|106908|23
1723831040000|2024-08-16 17:57:20|106958.3|106908.3|106957.8|106907.8|106958.8|106908.8|106957.5|106907.5|21
1723831050000|2024-08-16 17:57:30|106958.1|106908.1|106959|106909|106959.7|106909.7|106958|106908|15
1723831060000|2024-08-16 17:57:40|106958.8|106908.8|106958.1|106908.1|106959.9|106909.9|106956.5|106906.5|27
1723831070000|2024-08-16 17:57:50|106958.4|106908.4|106958.5|106908.5|106959.9|106909.9|106957.6|106907.6|23
1723831080000|2024-08-16 17:58:00|106958.9|106908.9|106957.8|106907.8|106959.1|106909.1|106957.4|106907.4|19
1723831090000|2024-08-16 17:58:10|106957.6|106907.6|106957.9|106907.9|106958.5|106908.5|106957.5|106907.5|14
1723831100000|2024-08-16 17:58:20|106958.3|106908.3|106958.7|106908.7|106962|106912|106957.7|106907.7|25
1723831110000|2024-08-16 17:58:30|106958.6|106908.6|106966|106916|106968.5|106918.5|106957.8|106907.8|36
1723831120000|2024-08-16 17:58:40|106966.4|106916.4|106965.1|106915.1|106966.4|106916.4|106962.8|106912.8|22
1723831130000|2024-08-16 17:58:50|106965.2|106915.2|106961.1|106911.1|106965.6|106915.6|106960.7|106910.7|28
1723831140000|2024-08-16 17:59:00|106961|106911|106954.5|106904.5|106961.1|106911.1|106953.3|106903.3|22
1723831150000|2024-08-16 17:59:10|106954.1|106904.1|106961.2|106911.2|106963.8|106913.8|106954|106904|17
1723831160000|2024-08-16 17:59:20|106960.4|106910.4|106961.5|106911.5|106962.3|106912.3|106960.2|106910.2|24
1723831170000|2024-08-16 17:59:30|106961.3|106911.3|106958.2|106908.2|106961.8|106911.8|106957.8|106907.8|11
1723831180000|2024-08-16 17:59:40|106957.9|106907.9|106958.2|106908.2|106958.2|106908.2|106957.1|106907.1|7
1723831190000|2024-08-16 17:59:50|106957.8|106907.8|106961.8|106911.8|106962.3|106912.3|106957.8|106907.8|12
1723831200000|2024-08-16 18:00:00|106961.6|106911.6|106968.4|106918.4|106968.6|106918.6|106961|106911|44
1723831210000|2024-08-16 18:00:10|106968|106918|106968.9|106918.9|106969.4|106919.4|106967.9|106917.9|10
1723831220000|2024-08-16 18:00:20|106969.3|106919.3|106969.3|106919.3|106969.6|106919.6|106968.5|106918.5|17
1723831230000|2024-08-16 18:00:30|106969.5|106919.5|106969.7|106919.7|106969.7|106919.7|106968.5|106918.5|22
1723831240000|2024-08-16 18:00:40|106969.4|106919.4|106968.3|106918.3|106969.9|106919.9|106968.3|106918.3|9
1723831250000|2024-08-16 18:00:50|106967.9|106917.9|106967.4|106917.4|106968.3|106918.3|106966.2|106916.2|22
1723831260000|2024-08-16 18:01:00|106967.5|106917.5|106968.1|106918.1|106968.9|106918.9|106967.5|106917.5|25
1723831270000|2024-08-16 18:01:10|106968.5|106918.5|106968.5|106918.5|106968.6|106918.6|106967.6|106917.6|23
1723831280000|2024-08-16 18:01:20|106968.2|106918.2|106968.5|106918.5|106968.5|106918.5|106968|106918|9
1723831290000|2024-08-16 18:01:30|106968.8|106918.8|106969.2|106919.2|106969.6|106919.6|106968.4|106918.4|9
1723831300000|2024-08-16 18:01:40|106966.5|106916.5|106965.1|106915.1|106966.5|106916.5|106965|106915|6
1723831310000|2024-08-16 18:01:50|106964.8|106914.8|106964.7|106914.7|106965|106915|106964.6|106914.6|4
1723831320000|2024-08-16 18:02:00|106965|106915|106963.3|106913.3|106965|106915|106963.3|106913.3|11
1723831330000|2024-08-16 18:02:10|106963.5|106913.5|106960.4|106910.4|106963.5|106913.5|106960.4|106910.4|11
1723831340000|2024-08-16 18:02:20|106961.1|106911.1|106961.4|106911.4|106961.8|106911.8|106960.7|106910.7|14
1723831350000|2024-08-16 18:02:30|106961.6|106911.6|106957.6|106907.6|106961.6|106911.6|106957.6|106907.6|9
1723831360000|2024-08-16 18:02:40|106958.3|106908.3|106959.1|106909.1|106959.6|106909.6|106958.3|106908.3|14
1723831370000|2024-08-16 18:02:50|106959.4|106909.4|106959.8|106909.8|106960.3|106910.3|106959.4|106909.4|11
1723831380000|2024-08-16 18:03:00|106960.1|106910.1|106960|106910|106960.4|106910.4|106959.8|106909.8|5
1723831390000|2024-08-16 18:03:10|106960.3|106910.3|106962.1|106912.1|106962.4|106912.4|106959.8|106909.8|25
1723831400000|2024-08-16 18:03:20|106962.5|106912.5|106960.4|106910.4|106962.5|106912.5|106960|106910|17
1723831410000|2024-08-16 18:03:30|106959.8|106909.8|106958.9|106908.9|106960|106910|106958.9|106908.9|10
1723831420000|2024-08-16 18:03:40|106959.1|106909.1|106959.4|106909.4|106960.1|106910.1|106959.1|106909.1|8
1723831430000|2024-08-16 18:03:50|106959.1|106909.1|106958.2|106908.2|106959.1|106909.1|106957.3|106907.3|6
1723831440000|2024-08-16 18:04:00|106958|106908|106961.2|106911.2|106961.2|106911.2|106957.3|106907.3|16
1723831450000|2024-08-16 18:04:10|106960.6|106910.6|106967.5|106917.5|106967.9|106917.9|106960|106910|20
1723831460000|2024-08-16 18:04:20|106967|106917|106967.6|106917.6|106967.6|106917.6|106966.9|106916.9|8
1723831470000|2024-08-16 18:04:30|106967.9|106917.9|106967.2|106917.2|106967.9|106917.9|106967.2|106917.2|4
1723831480000|2024-08-16 18:04:40|106967|106917|106967.3|106917.3|106968|106918|106967|106917|7
1723831490000|2024-08-16 18:04:50|106966.7|106916.7|106967.5|106917.5|106967.5|106917.5|106966.7|106916.7|7
1723831500000|2024-08-16 18:05:00|106967.2|106917.2|106965.5|106915.5|106967.6|106917.6|106964.7|106914.7|12
1723831510000|2024-08-16 18:05:10|106965.7|106915.7|106966.6|106916.6|106966.6|106916.6|106965.7|106915.7|6
1723831520000|2024-08-16 18:05:20|106966.4|106916.4|106966.7|106916.7|106966.7|106916.7|106966.4|106916.4|2
1723831530000|2024-08-16 18:05:30|106966.5|106916.5|106964.3|106914.3|106967.1|106917.1|106964.3|106914.3|11
1723831540000|2024-08-16 18:05:40|106963.7|106913.7|106961.6|106911.6|106963.7|106913.7|106961.6|106911.6|10
1723831550000|2024-08-16 18:05:50|106961.5|106911.5|106962.8|106912.8|106962.8|106912.8|106961.5|106911.5|6
1723831560000|2024-08-16 18:06:00|106962.6|106912.6|106962.8|106912.8|106963.6|106913.6|106962.3|106912.3|9
1723831570000|2024-08-16 18:06:10|106962.7|106912.7|106960.9|106910.9|106962.7|106912.7|106960.9|106910.9|8
1723831580000|2024-08-16 18:06:20|106961|106911|106961.2|106911.2|106961.2|106911.2|106960|106910|8
1723831590000|2024-08-16 18:06:30|106960.9|106910.9|106962.5|106912.5|106962.5|106912.5|106960.9|106910.9|5
1723831600000|2024-08-16 18:06:40|106962.6|106912.6|106963|106913|106963|106913|106962.3|106912.3|5
1723831610000|2024-08-16 18:06:50|106963.2|106913.2|106962.7|106912.7|106963.2|106913.2|106962.2|106912.2|6
1723831620000|2024-08-16 18:07:00|106963.5|106913.5|106962.8|106912.8|106963.7|106913.7|106962.5|106912.5|8
1723831630000|2024-08-16 18:07:10|106963.1|106913.1|106962.7|106912.7|106963.3|106913.3|106962.7|106912.7|5
1723831640000|2024-08-16 18:07:20|106962.6|106912.6|106962.6|106912.6|106962.6|106912.6|106962.1|106912.1|3
1723831650000|2024-08-16 18:07:30|106962.1|106912.1|106961.7|106911.7|106962.1|106912.1|106959.7|106909.7|14
1723831660000|2024-08-16 18:07:40|106961.8|106911.8|106961.9|106911.9|106962|106912|106961.7|106911.7|4
1723831670000|2024-08-16 18:07:50|106961.8|106911.8|106962.4|106912.4|106962.6|106912.6|106961.5|106911.5|4
1723831680000|2024-08-16 18:08:00|106961.8|106911.8|106962.3|106912.3|106962.3|106912.3|106961.8|106911.8|4
1723831690000|2024-08-16 18:08:10|106962.4|106912.4|106961.3|106911.3|106962.4|106912.4|106960.9|106910.9|5
1723831700000|2024-08-16 18:08:20|106961.9|106911.9|106962.7|106912.7|106962.7|106912.7|106961.9|106911.9|3
1723831710000|2024-08-16 18:08:30|106963.3|106913.3|106963.4|106913.4|106963.4|106913.4|106963.3|106913.3|2
1723831720000|2024-08-16 18:08:40|106963.3|106913.3|106963.3|106913.3|106963.3|106913.3|106963.3|106913.3|1
1723831730000|2024-08-16 18:08:50|106962.4|106912.4|106963|106913|106963|106913|106962.4|106912.4|6
1723831740000|2024-08-16 18:09:00|106963.1|106913.1|106962.6|106912.6|106963.1|106913.1|106962.6|106912.6|2
1723831750000|2024-08-16 18:09:10|106962.7|106912.7|106958.6|106908.6|106963|106913|106958.3|106908.3|17
1723831760000|2024-08-16 18:09:20|106959.3|106909.3|106962.5|106912.5|106962.5|106912.5|106959.3|106909.3|11
1723831770000|2024-08-16 18:09:30|106962.7|106912.7|106965.6|106915.6|106967.3|106917.3|106962.7|106912.7|14
1723831780000|2024-08-16 18:09:40|106965.7|106915.7|106966.2|106916.2|106966.6|106916.6|106965.7|106915.7|7
1723831790000|2024-08-16 18:09:50|106966|106916|106966.7|106916.7|106966.7|106916.7|106966|106916|3
1723831800000|2024-08-16 18:10:00|106966.6|106916.6|106967.7|106917.7|106967.7|106917.7|106965.6|106915.6|8
1723831810000|2024-08-16 18:10:10|106967.2|106917.2|106967.9|106917.9|106967.9|106917.9|106966.4|106916.4|10
1723831820000|2024-08-16 18:10:20|106967.5|106917.5|106967.1|106917.1|106967.8|106917.8|106966.8|106916.8|8
1723831830000|2024-08-16 18:10:30|106967.2|106917.2|106966.4|106916.4|106967.2|106917.2|106966.3|106916.3|5
1723831840000|2024-08-16 18:10:40|106966.2|106916.2|106963.2|106913.2|106966.2|106916.2|106963.2|106913.2|10
1723831850000|2024-08-16 18:10:50|106962.7|106912.7|106963.3|106913.3|106963.6|106913.6|106962.1|106912.1|12
1723831860000|2024-08-16 18:11:00|106963.2|106913.2|106961.5|106911.5|106963.5|106913.5|106961.4|106911.4|9
1723831870000|2024-08-16 18:11:10|106962.6|106912.6|106961.1|106911.1|106963.3|106913.3|106961.1|106911.1|5
1723831880000|2024-08-16 18:11:20|106961.2|106911.2|106961.5|106911.5|106961.5|106911.5|106961|106911|4
1723831890000|2024-08-16 18:11:30|106961.8|106911.8|106962|106912|106962.1|106912.1|106961.8|106911.8|4
1723831900000|2024-08-16 18:11:40|106961.9|106911.9|106962.5|106912.5|106962.5|106912.5|106961.3|106911.3|10
1723831910000|2024-08-16 18:11:50|106962.3|106912.3|106961.9|106911.9|106962.3|106912.3|106961.8|106911.8|5
1723831920000|2024-08-16 18:12:00|106962.6|106912.6|106962.7|106912.7|106962.7|106912.7|106962.5|106912.5|5
1723831930000|2024-08-16 18:12:10|106962.6|106912.6|106962.4|106912.4|106962.8|106912.8|106962.4|106912.4|4
1723831940000|2024-08-16 18:12:20|106962.3|106912.3|106962.4|106912.4|106962.4|106912.4|106962.3|106912.3|4
1723831950000|2024-08-16 18:12:30|106962.1|106912.1|106962.1|106912.1|106962.3|106912.3|106962.1|106912.1|3
1723831960000|2024-08-16 18:12:40|106961.4|106911.4|106962|106912|106962.3|106912.3|106961.3|106911.3|8
1723831970000|2024-08-16 18:12:50|106961.3|106911.3|106962|106912|106962.2|106912.2|106961.3|106911.3|14
1723831980000|2024-08-16 18:13:00|106961.8|106911.8|106961.9|106911.9|106961.9|106911.9|106961.8|106911.8|2
1723831990000|2024-08-16 18:13:10|106962|106912|106960.9|106910.9|106962|106912|106955.4|106905.4|17
1723832000000|2024-08-16 18:13:20|106961.6|106911.6|106961.7|106911.7|106961.8|106911.8|106961.5|106911.5|4
1723832010000|2024-08-16 18:13:30|106962|106912|106962.2|106912.2|106962.5|106912.5|106961.9|106911.9|6
1723832020000|2024-08-16 18:13:40|106962.5|106912.5|106961.9|106911.9|106963.2|106913.2|106961.1|106911.1|19
1723832030000|2024-08-16 18:13:50|106961.7|106911.7|106961.3|106911.3|106962.1|106912.1|106961.3|106911.3|8
1723832040000|2024-08-16 18:14:00|106962.1|106912.1|106961.3|106911.3|106962.1|106912.1|106961.1|106911.1|19
1723832050000|2024-08-16 18:14:10|106961.6|106911.6|106962.5|106912.5|106962.5|106912.5|106961|106911|6
1723832060000|2024-08-16 18:14:20|106962.2|106912.2|106962.9|106912.9|106962.9|106912.9|106962.2|106912.2|5
1723832070000|2024-08-16 18:14:30|106962.5|106912.5|106963.8|106913.8|106963.8|106913.8|106962.5|106912.5|4
1723832080000|2024-08-16 18:14:40|106963.9|106913.9|106961.7|106911.7|106963.9|106913.9|106961.7|106911.7|7
1723832090000|2024-08-16 18:14:50|106961.4|106911.4|106961.2|106911.2|106962|106912|106961|106911|5
1723832100000|2024-08-16 18:15:00|106961.4|106911.4|106962.6|106912.6|106962.8|106912.8|106960.4|106910.4|11
1723832110000|2024-08-16 18:15:10|106960.4|106910.4|106959.5|106909.5|106962.6|106912.6|106959.1|106909.1|14
1723832120000|2024-08-16 18:15:20|106960.1|106910.1|106960.2|106910.2|106960.3|106910.3|106960.1|106910.1|3
1723832130000|2024-08-16 18:15:30|106960.1|106910.1|106959.7|106909.7|106960.1|106910.1|106959.4|106909.4|6
1723832140000|2024-08-16 18:15:40|106959.8|106909.8|106959.7|106909.7|106959.8|106909.8|106959.7|106909.7|4
1723832150000|2024-08-16 18:15:50|106960|106910|106962.4|106912.4|106962.4|106912.4|106960|106910|3
1723832160000|2024-08-16 18:16:00|106962.5|106912.5|106962.4|106912.4|106962.5|106912.5|106962.4|106912.4|2
1723832170000|2024-08-16 18:16:10|106962.5|106912.5|106961.8|106911.8|106962.7|106912.7|106961.8|106911.8|4
1723832180000|2024-08-16 18:16:20|106962.6|106912.6|106961.5|106911.5|106962.7|106912.7|106961.3|106911.3|6
1723832190000|2024-08-16 18:16:30|106961.2|106911.2|106958.8|106908.8|106961.2|106911.2|106958.8|106908.8|4
1723832200000|2024-08-16 18:16:40|106958.9|106908.9|106960.4|106910.4|106960.5|106910.5|106958.9|106908.9|6
1723832210000|2024-08-16 18:16:50|106960.3|106910.3|106960.3|106910.3|106960.3|106910.3|106960.2|106910.2|3
1723832220000|2024-08-16 18:17:00|106960.2|106910.2|106960.8|106910.8|106960.8|106910.8|106959.8|106909.8|6
1723832230000|2024-08-16 18:17:10|106961|106911|106960.3|106910.3|106961.2|106911.2|106958.4|106908.4|8
1723832240000|2024-08-16 18:17:20|106960.4|106910.4|106958.6|106908.6|106960.5|106910.5|106958.6|106908.6|4
1723832250000|2024-08-16 18:17:30|106958.7|106908.7|106959.6|106909.6|106959.6|106909.6|106958.7|106908.7|3
1723832260000|2024-08-16 18:17:40|106959.5|106909.5|106959.5|106909.5|106959.5|106909.5|106959.5|106909.5|1
1723832270000|2024-08-16 18:17:50|106959.6|106909.6|106930.3|106880.3|106959.7|106909.7|106925.4|106875.4|38
1723832280000|2024-08-16 18:18:00|106929.8|106879.8|106907.5|106857.5|106930|106880|106907.4|106857.4|44
1723832290000|2024-08-16 18:18:10|106907.9|106857.9|106904.8|106854.8|106907.9|106857.9|106904.5|106854.5|22
1723832300000|2024-08-16 18:18:20|106904.7|106854.7|106911.9|106861.9|106914.1|106864.1|106904.7|106854.7|36
1723832310000|2024-08-16 18:18:30|106911.5|106861.5|106914|106864|106917.6|106867.6|106911.2|106861.2|36
1723832320000|2024-08-16 18:18:40|106914.4|106864.4|106914.3|106864.3|106914.4|106864.4|106914.3|106864.3|4
1723832330000|2024-08-16 18:18:50|106914.1|106864.1|106915.2|106865.2|106915.3|106865.3|106914.1|106864.1|9
1723832340000|2024-08-16 18:19:00|106915|106865|106914.3|106864.3|106916.6|106866.6|106914.2|106864.2|33
1723832350000|2024-08-16 18:19:10|106914.6|106864.6|106914.8|106864.8|106916|106866|106914.4|106864.4|14
1723832360000|2024-08-16 18:19:20|106915|106865|106914.6|106864.6|106915.6|106865.6|106914.5|106864.5|14
1723832370000|2024-08-16 18:19:30|106914.7|106864.7|106916.3|106866.3|106917|106867|106913.9|106863.9|29
1723832380000|2024-08-16 18:19:40|106915.2|106865.2|106921.1|106871.1|106921.1|106871.1|106915|106865|36
1723832390000|2024-08-16 18:19:50|106920.8|106870.8|106922.6|106872.6|106922.6|106872.6|106918.5|106868.5|21
1723832400000|2024-08-16 18:20:00|106923|106873|106926.5|106876.5|106926.5|106876.5|106923|106873|17
1723832410000|2024-08-16 18:20:10|106926.4|106876.4|106926.2|106876.2|106926.4|106876.4|106926.2|106876.2|3
1723832420000|2024-08-16 18:20:20|106926.1|106876.1|106924.3|106874.3|106926.6|106876.6|106924|106874|10
1723832430000|2024-08-16 18:20:30|106924|106874|106926.5|106876.5|106926.9|106876.9|106924|106874|8
1723832440000|2024-08-16 18:20:40|106923.9|106873.9|106922.2|106872.2|106923.9|106873.9|106922.2|106872.2|4
1723832450000|2024-08-16 18:20:50|106921.8|106871.8|106926.9|106876.9|106927.7|106877.7|106921.8|106871.8|21
1723832460000|2024-08-16 18:21:00|106927.5|106877.5|106932.2|106882.2|106932.4|106882.4|106925.1|106875.1|31
1723832470000|2024-08-16 18:21:10|106932.4|106882.4|106932.5|106882.5|106932.8|106882.8|106930.4|106880.4|8
1723832480000|2024-08-16 18:21:20|106932.8|106882.8|106930.3|106880.3|106933.6|106883.6|106930.3|106880.3|14
1723832490000|2024-08-16 18:21:30|106930.9|106880.9|106935.7|106885.7|106938.8|106888.8|106930.2|106880.2|18
1723832500000|2024-08-16 18:21:40|106934.9|106884.9|106939|106889|106941|106891|106933.4|106883.4|31
1723832510000|2024-08-16 18:21:50|106939.1|106889.1|106932.7|106882.7|106939.1|106889.1|106932.3|106882.3|19
1723832520000|2024-08-16 18:22:00|106933.2|106883.2|106936.1|106886.1|106936.1|106886.1|106931|106881|19
1723832530000|2024-08-16 18:22:10|106935.7|106885.7|106935.9|106885.9|106935.9|106885.9|106935.3|106885.3|7
1723832540000|2024-08-16 18:22:20|106935.8|106885.8|106934.9|106884.9|106935.8|106885.8|106933.7|106883.7|14
1723832550000|2024-08-16 18:22:30|106935.4|106885.4|106934.4|106884.4|106935.8|106885.8|106931.5|106881.5|20
1723832560000|2024-08-16 18:22:40|106933.9|106883.9|106931.6|106881.6|106934.5|106884.5|106931.3|106881.3|16
1723832570000|2024-08-16 18:22:50|106931.7|106881.7|106930.2|106880.2|106931.7|106881.7|106929.5|106879.5|22
1723832580000|2024-08-16 18:23:00|106929.8|106879.8|106928.1|106878.1|106932|106882|106928.1|106878.1|23
1723832590000|2024-08-16 18:23:10|106928.5|106878.5|106932|106882|106933.3|106883.3|106928.5|106878.5|17
1723832600000|2024-08-16 18:23:20|106932.5|106882.5|106930.7|106880.7|106933.1|106883.1|106930.7|106880.7|6
1723832610000|2024-08-16 18:23:30|106931.1|106881.1|106933.1|106883.1|106933.1|106883.1|106931.1|106881.1|3
1723832620000|2024-08-16 18:23:40|106933.3|106883.3|106932.5|106882.5|106934.5|106884.5|106931.2|106881.2|8
1723832630000|2024-08-16 18:23:50|106932.8|106882.8|106932.8|106882.8|106932.8|106882.8|106932.4|106882.4|10
1723832640000|2024-08-16 18:24:00|106932.3|106882.3|106932|106882|106932.3|106882.3|106931.7|106881.7|5
1723832650000|2024-08-16 18:24:10|106931.9|106881.9|106932.2|106882.2|106932.2|106882.2|106931.9|106881.9|2
1723832660000|2024-08-16 18:24:20|106932.1|106882.1|106931.8|106881.8|106932.1|106882.1|106931.8|106881.8|3
1723832670000|2024-08-16 18:24:30|106931.5|106881.5|106933.8|106883.8|106933.9|106883.9|106931.3|106881.3|7
1723832680000|2024-08-16 18:24:40|106933.4|106883.4|106931.7|106881.7|106933.4|106883.4|106931.6|106881.6|9
1723832690000|2024-08-16 18:24:50|106931.6|106881.6|106931.7|106881.7|106931.7|106881.7|106931.6|106881.6|2
1723832700000|2024-08-16 18:25:00|106932.4|106882.4|106934.9|106884.9|106935.4|106885.4|106932.4|106882.4|7
1723832710000|2024-08-16 18:25:10|106935.4|106885.4|106936|106886|106937.7|106887.7|106935.3|106885.3|9
1723832720000|2024-08-16 18:25:20|106935.4|106885.4|106934.2|106884.2|106935.7|106885.7|106933.9|106883.9|8
1723832730000|2024-08-16 18:25:30|106934.3|106884.3|106932.1|106882.1|106934.5|106884.5|106932.1|106882.1|6
1723832740000|2024-08-16 18:25:40|106932.2|106882.2|106930.6|106880.6|106932.3|106882.3|106930.6|106880.6|6
1723832750000|2024-08-16 18:25:50|106932.3|106882.3|106932.6|106882.6|106932.8|106882.8|106930.6|106880.6|7
1723832760000|2024-08-16 18:26:00|106932.2|106882.2|106932.2|106882.2|106932.3|106882.3|106929.9|106879.9|6
1723832770000|2024-08-16 18:26:10|106932.8|106882.8|106932.3|106882.3|106932.8|106882.8|106930.5|106880.5|5
1723832780000|2024-08-16 18:26:20|106932.1|106882.1|106931.3|106881.3|106932.1|106882.1|106931.2|106881.2|5
1723832790000|2024-08-16 18:26:30|106933|106883|106933|106883|106933|106883|106933|106883|1
1723832800000|2024-08-16 18:26:40|106933.6|106883.6|106936.8|106886.8|106938.8|106888.8|106933.6|106883.6|10
1723832810000|2024-08-16 18:26:50|106938.2|106888.2|106936.6|106886.6|106938.6|106888.6|106936.4|106886.4|9
1723832820000|2024-08-16 18:27:00|106936.9|106886.9|106936.8|106886.8|106937.7|106887.7|106935.3|106885.3|9
1723832830000|2024-08-16 18:27:10|106936.9|106886.9|106938.6|106888.6|106939|106889|106936.9|106886.9|7
1723832840000|2024-08-16 18:27:20|106938.5|106888.5|106938.6|106888.6|106938.6|106888.6|106938.5|106888.5|2
1723832850000|2024-08-16 18:27:30|106938.9|106888.9|106935.5|106885.5|106938.9|106888.9|106935.5|106885.5|6
1723832860000|2024-08-16 18:27:40|106935.3|106885.3|106932.9|106882.9|106935.3|106885.3|106932.9|106882.9|5
1723832870000|2024-08-16 18:27:50|106932.8|106882.8|106933.3|106883.3|106933.3|106883.3|106932.7|106882.7|5
1723832880000|2024-08-16 18:28:00|106933.4|106883.4|106932.3|106882.3|106933.4|106883.4|106932.3|106882.3|5
1723832890000|2024-08-16 18:28:10|106932.2|106882.2|106932|106882|106932.2|106882.2|106932|106882|3
1723832900000|2024-08-16 18:28:20|106932.3|106882.3|106932.3|106882.3|106932.3|106882.3|106932.3|106882.3|1
1723832910000|2024-08-16 18:28:30|106932.5|106882.5|106930.7|106880.7|106932.5|106882.5|106930.7|106880.7|5
1723832920000|2024-08-16 18:28:40|106930.6|106880.6|106920.4|106870.4|106930.8|106880.8|106920.2|106870.2|16
1723832930000|2024-08-16 18:28:50|106920.6|106870.6|106920.6|106870.6|106920.6|106870.6|106920.6|106870.6|1
1723832940000|2024-08-16 18:29:00|106920|106870|106906.3|106856.3|106920.3|106870.3|106906.1|106856.1|30
1723832950000|2024-08-16 18:29:10|106906.1|106856.1|106905.6|106855.6|106906.4|106856.4|106904.9|106854.9|15
1723832960000|2024-08-16 18:29:20|106905.7|106855.7|106905.3|106855.3|106906.5|106856.5|106905.3|106855.3|12
1723832970000|2024-08-16 18:29:30|106905.7|106855.7|106906.8|106856.8|106906.8|106856.8|106905.2|106855.2|10
1723832980000|2024-08-16 18:29:40|106907.1|106857.1|106910.5|106860.5|106911.6|106861.6|106906.8|106856.8|20
1723832990000|2024-08-16 18:29:50|106910.4|106860.4|106912.5|106862.5|106913.5|106863.5|106910.4|106860.4|11
1723833000000|2024-08-16 18:30:00|106912.3|106862.3|106911.1|106861.1|106912.3|106862.3|106910.9|106860.9|17
1723833010000|2024-08-16 18:30:10|106910.7|106860.7|106908.1|106858.1|106910.7|106860.7|106907.8|106857.8|20
1723833020000|2024-08-16 18:30:20|106908.4|106858.4|106909.1|106859.1|106909.9|106859.9|106908.4|106858.4|9
1723833030000|2024-08-16 18:30:30|106908.1|106858.1|106909.7|106859.7|106910.9|106860.9|106908.1|106858.1|6
1723833040000|2024-08-16 18:30:40|106909.6|106859.6|106907.8|106857.8|106910|106860|106907.8|106857.8|10
1723833050000|2024-08-16 18:30:50|106906.8|106856.8|106908.3|106858.3|106909|106859|106906.8|106856.8|8
1723833060000|2024-08-16 18:31:00|106907.9|106857.9|106907.7|106857.7|106908|106858|106907.7|106857.7|7
1723833070000|2024-08-16 18:31:10|106907.3|106857.3|106905.7|106855.7|106907.5|106857.5|106905.7|106855.7|9
1723833080000|2024-08-16 18:31:20|106905.6|106855.6|106906.4|106856.4|106907.3|106857.3|106905.6|106855.6|11
1723833090000|2024-08-16 18:31:30|106906.5|106856.5|106903.4|106853.4|106906.5|106856.5|106903.4|106853.4|13
1723833100000|2024-08-16 18:31:40|106903.3|106853.3|106901.3|106851.3|106903.3|106853.3|106901.3|106851.3|8
1723833110000|2024-08-16 18:31:50|106901.7|106851.7|106903.7|106853.7|106903.9|106853.9|106901.7|106851.7|9
1723833120000|2024-08-16 18:32:00|106903.3|106853.3|106902.5|106852.5|106903.3|106853.3|106902.5|106852.5|4
1723833130000|2024-08-16 18:32:10|106902|106852|106899.9|106849.9|106902|106852|106899.7|106849.7|9
1723833140000|2024-08-16 18:32:20|106900|106850|106897.8|106847.8|106900|106850|106897.8|106847.8|13
1723833150000|2024-08-16 18:32:30|106898|106848|106898.3|106848.3|106898.3|106848.3|106896.8|106846.8|13
1723833160000|2024-08-16 18:32:40|106897.9|106847.9|106894.6|106844.6|106898.1|106848.1|106894.5|106844.5|10
1723833170000|2024-08-16 18:32:50|106894.7|106844.7|106894.6|106844.6|106894.7|106844.7|106894.6|106844.6|2
1723833180000|2024-08-16 18:33:00|106894.8|106844.8|106896.2|106846.2|106896.8|106846.8|106894.8|106844.8|9
1723833190000|2024-08-16 18:33:10|106896.5|106846.5|106897.2|106847.2|106897.2|106847.2|106896.5|106846.5|4
1723833200000|2024-08-16 18:33:20|106897.1|106847.1|106895.6|106845.6|106897.1|106847.1|106895.3|106845.3|8
1723833210000|2024-08-16 18:33:30|106896.3|106846.3|106894.7|106844.7|106897.6|106847.6|106894.5|106844.5|16
1723833220000|2024-08-16 18:33:40|106894.6|106844.6|106890.4|106840.4|106894.6|106844.6|106890|106840|14
1723833230000|2024-08-16 18:33:50|106890.6|106840.6|106890.5|106840.5|106891|106841|106890.5|106840.5|6
1723833240000|2024-08-16 18:34:00|106890.3|106840.3|106888.2|106838.2|106890.3|106840.3|106888.1|106838.1|8
1723833250000|2024-08-16 18:34:10|106888.1|106838.1|106886.8|106836.8|106888.1|106838.1|106886.6|106836.6|7
1723833260000|2024-08-16 18:34:20|106883.5|106833.5|106879.9|106829.9|106883.6|106833.6|106878.3|106828.3|23
1723833270000|2024-08-16 18:34:30|106880.5|106830.5|106882.1|106832.1|106882.5|106832.5|106880.5|106830.5|10
1723833280000|2024-08-16 18:34:40|106883|106833|106887.4|106837.4|106887.7|106837.7|106882.4|106832.4|16
1723833290000|2024-08-16 18:34:50|106887.7|106837.7|106888.1|106838.1|106888.9|106838.9|106887.7|106837.7|8
1723833300000|2024-08-16 18:35:00|106888|106838|106888.7|106838.7|106888.7|106838.7|106888|106838|6
1723833310000|2024-08-16 18:35:10|106888.5|106838.5|106863.8|106813.8|106889.2|106839.2|106863.7|106813.7|15
1723833320000|2024-08-16 18:35:20|106864.3|106814.3|106864|106814|106864.4|106814.4|106863.7|106813.7|18
1723833330000|2024-08-16 18:35:30|106864.1|106814.1|106863.3|106813.3|106864.4|106814.4|106863.2|106813.2|15
1723833340000|2024-08-16 18:35:40|106863.2|106813.2|106859.2|106809.2|106863.6|106813.6|106859.2|106809.2|15
1723833350000|2024-08-16 18:35:50|106860|106810|106845.2|106795.2|106860.3|106810.3|106842.9|106792.9|24
1723833360000|2024-08-16 18:36:00|106846|106796|106846.5|106796.5|106847.2|106797.2|106845.2|106795.2|10
1723833370000|2024-08-16 18:36:10|106847.2|106797.2|106847.2|106797.2|106847.6|106797.6|106847.2|106797.2|10
1723833380000|2024-08-16 18:36:20|106847.7|106797.7|106850.4|106800.4|106850.4|106800.4|106847.2|106797.2|19
1723833390000|2024-08-16 18:36:30|106850.1|106800.1|106852|106802|106852|106802|106849.9|106799.9|12
1723833400000|2024-08-16 18:36:40|106851.5|106801.5|106851.6|106801.6|106853.1|106803.1|106851.1|106801.1|17
1723833410000|2024-08-16 18:36:50|106852|106802|106849.9|106799.9|106852|106802|106849.7|106799.7|21
1723833420000|2024-08-16 18:37:00|106850.2|106800.2|106850.3|106800.3|106851.5|106801.5|106849.9|106799.9|11
1723833430000|2024-08-16 18:37:10|106850|106800|106850.8|106800.8|106850.8|106800.8|106845.8|106795.8|20
1723833440000|2024-08-16 18:37:20|106850.3|106800.3|106851.2|106801.2|106851.4|106801.4|106850.3|106800.3|10
1723833450000|2024-08-16 18:37:30|106851.1|106801.1|106850.3|106800.3|106851.1|106801.1|106850.2|106800.2|8
1723833460000|2024-08-16 18:37:40|106850.2|106800.2|106850.5|106800.5|106850.5|106800.5|106850.2|106800.2|3
1723833470000|2024-08-16 18:37:50|106850.4|106800.4|106850.1|106800.1|106850.7|106800.7|106850.1|106800.1|9
1723833480000|2024-08-16 18:38:00|106850.6|106800.6|106848.8|106798.8|106850.6|106800.6|106847.2|106797.2|10
1723833490000|2024-08-16 18:38:10|106849.2|106799.2|106849.1|106799.1|106849.2|106799.2|106848.8|106798.8|4
1723833500000|2024-08-16 18:38:20|106848.8|106798.8|106849.4|106799.4|106849.5|106799.5|106848.8|106798.8|13
1723833510000|2024-08-16 18:38:30|106849.5|106799.5|106849.4|106799.4|106849.6|106799.6|106848.7|106798.7|14
1723833520000|2024-08-16 18:38:40|106849.1|106799.1|106851|106801|106851|106801|106849.1|106799.1|13
1723833530000|2024-08-16 18:38:50|106850.9|106800.9|106852.5|106802.5|106852.5|106802.5|106850.3|106800.3|14
1723833540000|2024-08-16 18:39:00|106852.9|106802.9|106854.5|106804.5|106854.5|106804.5|106852.9|106802.9|4
1723833550000|2024-08-16 18:39:10|106854.1|106804.1|106852.7|106802.7|106854.1|106804.1|106851.5|106801.5|12
1723833560000|2024-08-16 18:39:20|106852|106802|106852|106802|106852.7|106802.7|106851.9|106801.9|15
1723833570000|2024-08-16 18:39:30|106851.9|106801.9|106854.1|106804.1|106854.4|106804.4|106851.9|106801.9|12
1723833580000|2024-08-16 18:39:40|106854|106804|106856.8|106806.8|106859.1|106809.1|106853.1|106803.1|23
1723833590000|2024-08-16 18:39:50|106857.2|106807.2|106856.8|106806.8|106857.5|106807.5|106855.3|106805.3|11
1723833600000|2024-08-16 18:40:00|106854.6|106804.6|106862.9|106812.9|106863.2|106813.2|106854.6|106804.6|25
1723833610000|2024-08-16 18:40:10|106862.8|106812.8|106864.4|106814.4|106864.6|106814.6|106862.7|106812.7|19
1723833620000|2024-08-16 18:40:20|106864.3|106814.3|106859.6|106809.6|106864.3|106814.3|106859.2|106809.2|27
1723833630000|2024-08-16 18:40:30|106859.8|106809.8|106859.3|106809.3|106860.2|106810.2|106859|106809|21
1723833640000|2024-08-16 18:40:40|106859.5|106809.5|106861.4|106811.4|106861.4|106811.4|106859.5|106809.5|3
1723833650000|2024-08-16 18:40:50|106861.5|106811.5|106861.3|106811.3|106862|106812|106861.1|106811.1|12
1723833660000|2024-08-16 18:41:00|106861.8|106811.8|106861.8|106811.8|106861.8|106811.8|106861.8|106811.8|1
1723833670000|2024-08-16 18:41:10|106861.2|106811.2|106859|106809|106861.2|106811.2|106858.1|106808.1|8
1723833680000|2024-08-16 18:41:20|106859.3|106809.3|106856.5|106806.5|106859.3|106809.3|106856.5|106806.5|6
1723833690000|2024-08-16 18:41:30|106856.6|106806.6|106856.6|106806.6|106856.6|106806.6|106856.6|106806.6|1
1723833700000|2024-08-16 18:41:40|106856.4|106806.4|106856.1|106806.1|106856.4|106806.4|106856.1|106806.1|2
1723833710000|2024-08-16 18:41:50|106854.3|106804.3|106850.3|106800.3|106854.9|106804.9|106850.3|106800.3|15
1723833720000|2024-08-16 18:42:00|106850.7|106800.7|106852.3|106802.3|106853|106803|106849.5|106799.5|14
1723833730000|2024-08-16 18:42:10|106852.9|106802.9|106849.1|106799.1|106853.1|106803.1|106849.1|106799.1|12
1723833740000|2024-08-16 18:42:20|106848.7|106798.7|106850.2|106800.2|106850.2|106800.2|106847.7|106797.7|31
1723833750000|2024-08-16 18:42:30|106849.5|106799.5|106849.8|106799.8|106850.1|106800.1|106846.7|106796.7|18
1723833760000|2024-08-16 18:42:40|106849.6|106799.6|106849.4|106799.4|106849.8|106799.8|106847.7|106797.7|24
1723833770000|2024-08-16 18:42:50|106849.7|106799.7|106847.3|106797.3|106850.3|106800.3|106846.4|106796.4|17
1723833780000|2024-08-16 18:43:00|106846.4|106796.4|106848.9|106798.9|106849.2|106799.2|106846.4|106796.4|16
1723833790000|2024-08-16 18:43:10|106848.7|106798.7|106846.5|106796.5|106848.7|106798.7|106845.5|106795.5|18
1723833800000|2024-08-16 18:43:20|106846.3|106796.3|106845.8|106795.8|106849|106799|106845.7|106795.7|27
1723833810000|2024-08-16 18:43:30|106845.5|106795.5|106847.5|106797.5|106848.2|106798.2|106845.5|106795.5|28
1723833820000|2024-08-16 18:43:40|106847.4|106797.4|106848.8|106798.8|106848.8|106798.8|106845.2|106795.2|20
1723833830000|2024-08-16 18:43:50|106848.4|106798.4|106849.6|106799.6|106849.6|106799.6|106848.1|106798.1|11
1723833840000|2024-08-16 18:44:00|106850|106800|106849.3|106799.3|106850.5|106800.5|106849.3|106799.3|8
1723833850000|2024-08-16 18:44:10|106849.4|106799.4|106849.8|106799.8|106849.8|106799.8|106849.4|106799.4|3
1723833860000|2024-08-16 18:44:20|106849.9|106799.9|106849.7|106799.7|106849.9|106799.9|106849.7|106799.7|5
1723833870000|2024-08-16 18:44:30|106850.1|106800.1|106847.4|106797.4|106850.6|106800.6|106847.3|106797.3|7
1723833880000|2024-08-16 18:44:40|106847.3|106797.3|106848.3|106798.3|106848.3|106798.3|106847.3|106797.3|13
1723833890000|2024-08-16 18:44:50|106848.4|106798.4|106847.1|106797.1|106848.4|106798.4|106846.2|106796.2|14
1723833900000|2024-08-16 18:45:00|106846.7|106796.7|106851|106801|106851|106801|106846.4|106796.4|19
1723833910000|2024-08-16 18:45:10|106851.3|106801.3|106851.1|106801.1|106851.7|106801.7|106850.6|106800.6|11
1723833920000|2024-08-16 18:45:20|106850.8|106800.8|106848.9|106798.9|106850.8|106800.8|106848.9|106798.9|10
1723833930000|2024-08-16 18:45:30|106849.1|106799.1|106849.2|106799.2|106849.2|106799.2|106849.1|106799.1|4
1723833940000|2024-08-16 18:45:40|106848.7|106798.7|106846.9|106796.9|106848.7|106798.7|106845.7|106795.7|11
1723833950000|2024-08-16 18:45:50|106847.1|106797.1|106847|106797|106847.3|106797.3|106846.9|106796.9|5
1723833960000|2024-08-16 18:46:00|106847.2|106797.2|106847.3|106797.3|106847.3|106797.3|106846.5|106796.5|8
1723833970000|2024-08-16 18:46:10|106846.4|106796.4|106846.8|106796.8|106847.7|106797.7|106845.9|106795.9|17
1723833980000|2024-08-16 18:46:20|106846|106796|106847.2|106797.2|106847.2|106797.2|106845.9|106795.9|14
1723833990000|2024-08-16 18:46:30|106847.1|106797.1|106847.3|106797.3|106847.6|106797.6|106847.1|106797.1|5
1723834000000|2024-08-16 18:46:40|106847|106797|106839.6|106789.6|106847.2|106797.2|106839|106789|28
1723834010000|2024-08-16 18:46:50|106839.5|106789.5|106839.1|106789.1|106840.3|106790.3|106839|106789|16
1723834020000|2024-08-16 18:47:00|106839|106789|106833.2|106783.2|106839.9|106789.9|106833|106783|18
1723834030000|2024-08-16 18:47:10|106833.6|106783.6|106835.8|106785.8|106835.8|106785.8|106833.3|106783.3|7
1723834040000|2024-08-16 18:47:20|106835.6|106785.6|106831|106781|106835.7|106785.7|106830.8|106780.8|20
1723834050000|2024-08-16 18:47:30|106830.7|106780.7|106832.7|106782.7|106832.8|106782.8|106830.6|106780.6|10
1723834060000|2024-08-16 18:47:40|106832.4|106782.4|106828.1|106778.1|106832.7|106782.7|106828.1|106778.1|14
1723834070000|2024-08-16 18:47:50|106828|106778|106825.9|106775.9|106828.1|106778.1|106824.9|106774.9|13
1723834080000|2024-08-16 18:48:00|106826.6|106776.6|106828.4|106778.4|106828.4|106778.4|106826|106776|15
1723834090000|2024-08-16 18:48:10|106828.3|106778.3|106826.3|106776.3|106829.3|106779.3|106826.2|106776.2|10
1723834100000|2024-08-16 18:48:20|106827.3|106777.3|106832.9|106782.9|106832.9|106782.9|106827.1|106777.1|14
1723834110000|2024-08-16 18:48:30|106833.1|106783.1|106830.1|106780.1|106833.1|106783.1|106828.5|106778.5|18
1723834120000|2024-08-16 18:48:40|106829.6|106779.6|106829.2|106779.2|106829.6|106779.6|106828.9|106778.9|5
1723834130000|2024-08-16 18:48:50|106828.8|106778.8|106828.6|106778.6|106828.8|106778.8|106828.6|106778.6|2
1723834140000|2024-08-16 18:49:00|106827.9|106777.9|106827.1|106777.1|106827.9|106777.9|106826.1|106776.1|12
1723834150000|2024-08-16 18:49:10|106826.7|106776.7|106826.7|106776.7|106828.7|106778.7|106826.6|106776.6|7
1723834160000|2024-08-16 18:49:20|106826.4|106776.4|106826.4|106776.4|106827.8|106777.8|106825|106775|19
1723834170000|2024-08-16 18:49:30|106825.7|106775.7|106827.4|106777.4|106827.7|106777.7|106824.9|106774.9|11
1723834180000|2024-08-16 18:49:40|106827.6|106777.6|106826.2|106776.2|106827.6|106777.6|106825.6|106775.6|18
1723834190000|2024-08-16 18:49:50|106825.9|106775.9|106824.1|106774.1|106826.1|106776.1|106823.8|106773.8|10
1723834200000|2024-08-16 18:50:00|106824.2|106774.2|106825.4|106775.4|106825.4|106775.4|106824.2|106774.2|7
1723834210000|2024-08-16 18:50:10|106825.1|106775.1|106823.3|106773.3|106825.1|106775.1|106823.2|106773.2|16
1723834220000|2024-08-16 18:50:20|106823.6|106773.6|106822.9|106772.9|106823.6|106773.6|106822.9|106772.9|6
1723834230000|2024-08-16 18:50:30|106823|106773|106824.2|106774.2|106824.2|106774.2|106822.9|106772.9|5
1723834240000|2024-08-16 18:50:40|106823.7|106773.7|106823.9|106773.9|106823.9|106773.9|106823.5|106773.5|3
1723834250000|2024-08-16 18:50:50|106824.1|106774.1|106826.1|106776.1|106826.7|106776.7|106824.1|106774.1|16
1723834260000|2024-08-16 18:51:00|106824.9|106774.9|106824|106774|106825.6|106775.6|106823.7|106773.7|19
1723834270000|2024-08-16 18:51:10|106825.7|106775.7|106826.3|106776.3|106826.3|106776.3|106824.5|106774.5|16
1723834280000|2024-08-16 18:51:20|106826.6|106776.6|106825.4|106775.4|106826.6|106776.6|106825.1|106775.1|11
1723834290000|2024-08-16 18:51:30|106825.1|106775.1|106822.7|106772.7|106825.4|106775.4|106822.7|106772.7|11
1723834300000|2024-08-16 18:51:40|106822.9|106772.9|106822.9|106772.9|106823.3|106773.3|106822.9|106772.9|3
1723834310000|2024-08-16 18:51:50|106822.6|106772.6|106824.8|106774.8|106824.8|106774.8|106822.6|106772.6|7
1723834320000|2024-08-16 18:52:00|106825.5|106775.5|106823.6|106773.6|106825.5|106775.5|106822.7|106772.7|18
1723834330000|2024-08-16 18:52:10|106823.3|106773.3|106821.1|106771.1|106823.5|106773.5|106821.1|106771.1|5
1723834340000|2024-08-16 18:52:20|106821.5|106771.5|106814|106764|106822.9|106772.9|106813.4|106763.4|37
1723834350000|2024-08-16 18:52:30|106813.6|106763.6|106813.2|106763.2|106814.5|106764.5|106812.8|106762.8|17
1723834360000|2024-08-16 18:52:40|106813.5|106763.5|106810.1|106760.1|106814|106764|106809.6|106759.6|21
1723834370000|2024-08-16 18:52:50|106810.3|106760.3|106811.8|106761.8|106812.5|106762.5|106810.3|106760.3|19
1723834380000|2024-08-16 18:53:00|106811.7|106761.7|106811.1|106761.1|106812|106762|106811.1|106761.1|11
1723834390000|2024-08-16 18:53:10|106810.9|106760.9|106812.5|106762.5|106814.6|106764.6|106810.9|106760.9|16
1723834400000|2024-08-16 18:53:20|106812.6|106762.6|106810.9|106760.9|106812.8|106762.8|106810.9|106760.9|9
1723834410000|2024-08-16 18:53:30|106810.8|106760.8|106810.5|106760.5|106810.8|106760.8|106810.5|106760.5|2
1723834420000|2024-08-16 18:53:40|106810.3|106760.3|106805|106755|106810.7|106760.7|106804.1|106754.1|12
1723834430000|2024-08-16 18:53:50|106805.3|106755.3|106804|106754|106805.3|106755.3|106803.9|106753.9|10
1723834440000|2024-08-16 18:54:00|106804.2|106754.2|106807|106757|106807.8|106757.8|106804.2|106754.2|20
1723834450000|2024-08-16 18:54:10|106806.9|106756.9|106805.9|106755.9|106807.5|106757.5|106805.9|106755.9|8
1723834460000|2024-08-16 18:54:20|106805.8|106755.8|106805.5|106755.5|106806.4|106756.4|106804.9|106754.9|16
1723834470000|2024-08-16 18:54:30|106805.6|106755.6|106805.1|106755.1|106805.6|106755.6|106804.7|106754.7|6
1723834480000|2024-08-16 18:54:40|106804.9|106754.9|106801.8|106751.8|106804.9|106754.9|106801.6|106751.6|14
1723834490000|2024-08-16 18:54:50|106801.5|106751.5|106805.8|106755.8|106806.2|106756.2|106801.5|106751.5|14
1723834500000|2024-08-16 18:55:00|106805.7|106755.7|106800.7|106750.7|106805.7|106755.7|106800|106750|20
1723834510000|2024-08-16 18:55:10|106800.9|106750.9|106805.2|106755.2|106806.1|106756.1|106800.6|106750.6|19
1723834520000|2024-08-16 18:55:20|106805.3|106755.3|106806.7|106756.7|106806.7|106756.7|106805.3|106755.3|9
1723834530000|2024-08-16 18:55:30|106806.6|106756.6|106801|106751|106806.6|106756.6|106800.5|106750.5|21
1723834540000|2024-08-16 18:55:40|106801.5|106751.5|106800.2|106750.2|106801.5|106751.5|106800.2|106750.2|8
1723834550000|2024-08-16 18:55:50|106800.5|106750.5|106799.2|106749.2|106801.8|106751.8|106799.2|106749.2|9
1723834560000|2024-08-16 18:56:00|106799.1|106749.1|106799.6|106749.6|106801.1|106751.1|106799|106749|10
1723834570000|2024-08-16 18:56:10|106799.1|106749.1|106800.2|106750.2|106800.3|106750.3|106798.9|106748.9|8
1723834580000|2024-08-16 18:56:20|106799.9|106749.9|106800.4|106750.4|106800.4|106750.4|106799.9|106749.9|6
1723834590000|2024-08-16 18:56:30|106800.5|106750.5|106800.4|106750.4|106800.6|106750.6|106800.2|106750.2|5
1723834600000|2024-08-16 18:56:40|106800.3|106750.3|106805.8|106755.8|106807.3|106757.3|106799.9|106749.9|14
1723834610000|2024-08-16 18:56:50|106806.5|106756.5|106806.4|106756.4|106807.9|106757.9|106805.8|106755.8|16
1723834620000|2024-08-16 18:57:00|106806.1|106756.1|106802.6|106752.6|106806.1|106756.1|106801.8|106751.8|10
1723834630000|2024-08-16 18:57:10|106802.9|106752.9|106800.8|106750.8|106803.1|106753.1|106800.8|106750.8|14
1723834640000|2024-08-16 18:57:20|106800.6|106750.6|106797.6|106747.6|106800.6|106750.6|106797.4|106747.4|9
1723834650000|2024-08-16 18:57:30|106797.9|106747.9|106798.1|106748.1|106798.1|106748.1|106797.6|106747.6|7
1723834660000|2024-08-16 18:57:40|106797.9|106747.9|106793.8|106743.8|106797.9|106747.9|106793.8|106743.8|15
1723834670000|2024-08-16 18:57:50|106794.1|106744.1|106794.9|106744.9|106797.3|106747.3|106794.1|106744.1|15
1723834680000|2024-08-16 18:58:00|106793.1|106743.1|106803.9|106753.9|106803.9|106753.9|106793.1|106743.1|26
1723834690000|2024-08-16 18:58:10|106803.6|106753.6|106805.9|106755.9|106806.3|106756.3|106803.1|106753.1|12
1723834700000|2024-08-16 18:58:20|106805.8|106755.8|106804.8|106754.8|106806.3|106756.3|106804.8|106754.8|14
1723834710000|2024-08-16 18:58:30|106804.9|106754.9|106806.5|106756.5|106806.8|106756.8|106803.7|106753.7|18
1723834720000|2024-08-16 18:58:40|106806.8|106756.8|106811.8|106761.8|106811.8|106761.8|106806.7|106756.7|15
1723834730000|2024-08-16 18:58:50|106812.5|106762.5|106815.8|106765.8|106817|106767|106811.9|106761.9|26
1723834740000|2024-08-16 18:59:00|106815|106765|106813.1|106763.1|106816.3|106766.3|106812.7|106762.7|19
1723834750000|2024-08-16 18:59:10|106813.6|106763.6|106813.5|106763.5|106813.8|106763.8|106813|106763|7
1723834760000|2024-08-16 18:59:20|106813.6|106763.6|106815.9|106765.9|106816.3|106766.3|106813.6|106763.6|12
1723834770000|2024-08-16 18:59:30|106816.2|106766.2|106815.9|106765.9|106816.2|106766.2|106815.9|106765.9|11
1723834780000|2024-08-16 18:59:40|106816.1|106766.1|106813.4|106763.4|106816.1|106766.1|106813.4|106763.4|10
1723834790000|2024-08-16 18:59:50|106812.9|106762.9|106812.2|106762.2|106822.6|106772.6|106810.1|106760.1|34
1723834800000|2024-08-16 19:00:00|106813.6|106763.6|106822.8|106772.8|106826.1|106776.1|106813.2|106763.2|29
1723834810000|2024-08-16 19:00:10|106823.2|106773.2|106822.9|106772.9|106824.2|106774.2|106822.9|106772.9|14
1723834820000|2024-08-16 19:00:20|106822.7|106772.7|106821.3|106771.3|106822.7|106772.7|106820.9|106770.9|10
1723834830000|2024-08-16 19:00:30|106821.5|106771.5|106817.9|106767.9|106821.5|106771.5|106817.9|106767.9|26
1723834840000|2024-08-16 19:00:40|106816.7|106766.7|106817.6|106767.6|106817.9|106767.9|106816|106766|21
1723834850000|2024-08-16 19:00:50|106817.3|106767.3|106815.3|106765.3|106817.6|106767.6|106814.8|106764.8|24
1723834860000|2024-08-16 19:01:00|106815.5|106765.5|106819.2|106769.2|106822.3|106772.3|106813.5|106763.5|27
1723834870000|2024-08-16 19:01:10|106820.4|106770.4|106811.8|106761.8|106820.4|106770.4|106811.8|106761.8|22
1723834880000|2024-08-16 19:01:20|106811.6|106761.6|106811.9|106761.9|106811.9|106761.9|106811.5|106761.5|4
1723834890000|2024-08-16 19:01:30|106811.5|106761.5|106811.9|106761.9|106813.9|106763.9|106811.1|106761.1|9
1723834900000|2024-08-16 19:01:40|106814.6|106764.6|106807.3|106757.3|106814.6|106764.6|106806.7|106756.7|16
1723834910000|2024-08-16 19:01:50|106808.1|106758.1|106808.5|106758.5|106808.5|106758.5|106806.1|106756.1|11
1723834920000|2024-08-16 19:02:00|106808.8|106758.8|106810.5|106760.5|106811.3|106761.3|106808.8|106758.8|10
1723834930000|2024-08-16 19:02:10|106810.4|106760.4|106809.8|106759.8|106810.4|106760.4|106809.8|106759.8|5
1723834940000|2024-08-16 19:02:20|106809.1|106759.1|106814.3|106764.3|106814.3|106764.3|106808.8|106758.8|15
1723834950000|2024-08-16 19:02:30|106813.4|106763.4|106815.9|106765.9|106815.9|106765.9|106813.4|106763.4|10
1723834960000|2024-08-16 19:02:40|106815|106765|106815.1|106765.1|106815.9|106765.9|106814.2|106764.2|9
1723834970000|2024-08-16 19:02:50|106814.2|106764.2|106813.2|106763.2|106815.3|106765.3|106813.2|106763.2|15
1723834980000|2024-08-16 19:03:00|106813|106763|106809.4|106759.4|106814.1|106764.1|106809.4|106759.4|16
1723834990000|2024-08-16 19:03:10|106809.5|106759.5|106812|106762|106813.4|106763.4|106809.5|106759.5|20
1723835000000|2024-08-16 19:03:20|106813.2|106763.2|106814.4|106764.4|106814.4|106764.4|106813.1|106763.1|6
1723835010000|2024-08-16 19:03:30|106814.3|106764.3|106814.4|106764.4|106814.5|106764.5|106814.2|106764.2|7
1723835020000|2024-08-16 19:03:40|106814.6|106764.6|106814.5|106764.5|106814.8|106764.8|106813.6|106763.6|8
1723835030000|2024-08-16 19:03:50|106814.7|106764.7|106815.3|106765.3|106815.4|106765.4|106814.3|106764.3|8
1723835040000|2024-08-16 19:04:00|106817|106767|106822.5|106772.5|106822.7|106772.7|106817|106767|18
1723835050000|2024-08-16 19:04:10|106822.9|106772.9|106825.7|106775.7|106825.7|106775.7|106822.9|106772.9|15
1723835060000|2024-08-16 19:04:20|106825.1|106775.1|106824.6|106774.6|106825.9|106775.9|106824.6|106774.6|7
1723835070000|2024-08-16 19:04:30|106823.9|106773.9|106823.7|106773.7|106823.9|106773.9|106823.4|106773.4|4
1723835080000|2024-08-16 19:04:40|106823.8|106773.8|106822.9|106772.9|106823.8|106773.8|106822.9|106772.9|6
1723835090000|2024-08-16 19:04:50|106823.5|106773.5|106825.6|106775.6|106825.6|106775.6|106823.3|106773.3|11
1723835100000|2024-08-16 19:05:00|106825.7|106775.7|106824.9|106774.9|106825.7|106775.7|106824.3|106774.3|6
1723835110000|2024-08-16 19:05:10|106824.7|106774.7|106825|106775|106825|106775|106824.6|106774.6|5
1723835120000|2024-08-16 19:05:20|106825.1|106775.1|106825.4|106775.4|106825.6|106775.6|106825.1|106775.1|4
1723835130000|2024-08-16 19:05:30|106825.1|106775.1|106821.5|106771.5|106825.2|106775.2|106821.5|106771.5|12
1723835140000|2024-08-16 19:05:40|106821.7|106771.7|106822.2|106772.2|106822.2|106772.2|106821.7|106771.7|5
1723835150000|2024-08-16 19:05:50|106822.5|106772.5|106822.4|106772.4|106822.6|106772.6|106822.2|106772.2|5
1723835160000|2024-08-16 19:06:00|106822.6|106772.6|106822.6|106772.6|106822.8|106772.8|106822.4|106772.4|7
1723835170000|2024-08-16 19:06:10|106822.8|106772.8|106822.5|106772.5|106822.8|106772.8|106822.5|106772.5|3
1723835180000|2024-08-16 19:06:20|106822.7|106772.7|106821.8|106771.8|106822.7|106772.7|106821.8|106771.8|5
1723835190000|2024-08-16 19:06:30|106822.7|106772.7|106823.4|106773.4|106824.6|106774.6|106822.7|106772.7|8
1723835200000|2024-08-16 19:06:40|106823.3|106773.3|106822|106772|106823.3|106773.3|106821.8|106771.8|11
1723835210000|2024-08-16 19:06:50|106822.3|106772.3|106823.3|106773.3|106823.9|106773.9|106822.3|106772.3|11
1723835220000|2024-08-16 19:07:00|106823.4|106773.4|106825.8|106775.8|106825.8|106775.8|106823.3|106773.3|8
1723835230000|2024-08-16 19:07:10|106825.9|106775.9|106824.1|106774.1|106825.9|106775.9|106823.2|106773.2|8
1723835240000|2024-08-16 19:07:20|106823.2|106773.2|106822.6|106772.6|106823.2|106773.2|106822.6|106772.6|5
1723835250000|2024-08-16 19:07:30|106822.8|106772.8|106822.7|106772.7|106823|106773|106822.7|106772.7|3
1723835260000|2024-08-16 19:07:40|106823.7|106773.7|106824.9|106774.9|106825.2|106775.2|106822.7|106772.7|6
1723835270000|2024-08-16 19:07:50|106823.9|106773.9|106825.1|106775.1|106825.1|106775.1|106823.9|106773.9|6
1723835280000|2024-08-16 19:08:00|106825.2|106775.2|106824.3|106774.3|106825.3|106775.3|106824.3|106774.3|7
1723835290000|2024-08-16 19:08:10|106825.2|106775.2|106834.1|106784.1|106834.1|106784.1|106825.2|106775.2|19
1723835300000|2024-08-16 19:08:20|106833.5|106783.5|106833.7|106783.7|106833.7|106783.7|106831.9|106781.9|14
1723835310000|2024-08-16 19:08:30|106833.8|106783.8|106833.8|106783.8|106834|106784|106833.8|106783.8|4
1723835320000|2024-08-16 19:08:40|106833.5|106783.5|106833.6|106783.6|106833.6|106783.6|106833.5|106783.5|2
1723835330000|2024-08-16 19:08:50|106832.9|106782.9|106832.1|106782.1|106832.9|106782.9|106831.5|106781.5|4
1723835340000|2024-08-16 19:09:00|106832.3|106782.3|106833.6|106783.6|106833.6|106783.6|106832.3|106782.3|4
1723835350000|2024-08-16 19:09:10|106833.2|106783.2|106834|106784|106834.6|106784.6|106833.2|106783.2|11
1723835360000|2024-08-16 19:09:20|106834.4|106784.4|106834.5|106784.5|106835|106785|106834.3|106784.3|11
1723835370000|2024-08-16 19:09:30|106834.4|106784.4|106839.1|106789.1|106839.1|106789.1|106834.4|106784.4|17
1723835380000|2024-08-16 19:09:40|106839|106789|106838.9|106788.9|106839.3|106789.3|106838.6|106788.6|11
1723835390000|2024-08-16 19:09:50|106838.6|106788.6|106838.9|106788.9|106838.9|106788.9|106838.6|106788.6|4
1723835400000|2024-08-16 19:10:00|106839.2|106789.2|106840.8|106790.8|106842.6|106792.6|106839.2|106789.2|28
1723835410000|2024-08-16 19:10:10|106840.5|106790.5|106843.8|106793.8|106843.8|106793.8|106840.5|106790.5|16
1723835420000|2024-08-16 19:10:20|106843.3|106793.3|106843.9|106793.9|106843.9|106793.9|106842.8|106792.8|8
1723835430000|2024-08-16 19:10:30|106843.8|106793.8|106844.1|106794.1|106844.2|106794.2|106843.1|106793.1|8
1723835440000|2024-08-16 19:10:40|106843.2|106793.2|106844.3|106794.3|106844.3|106794.3|106843|106793|7
1723835450000|2024-08-16 19:10:50|106844.6|106794.6|106844.9|106794.9|106845.8|106795.8|106844.2|106794.2|10
1723835460000|2024-08-16 19:11:00|106845.8|106795.8|106846.6|106796.6|106846.6|106796.6|106844.9|106794.9|15
1723835470000|2024-08-16 19:11:10|106845.9|106795.9|106846.6|106796.6|106846.6|106796.6|106845.9|106795.9|4
1723835480000|2024-08-16 19:11:20|106846.8|106796.8|106843.3|106793.3|106846.8|106796.8|106843.2|106793.2|13
1723835490000|2024-08-16 19:11:30|106843.5|106793.5|106844.2|106794.2|106845.3|106795.3|106843.5|106793.5|15
1723835500000|2024-08-16 19:11:40|106844.6|106794.6|106846.2|106796.2|106846.6|106796.6|106843.3|106793.3|13
1723835510000|2024-08-16 19:11:50|106846|106796|106843.2|106793.2|106846.2|106796.2|106843.2|106793.2|12
1723835520000|2024-08-16 19:12:00|106842.9|106792.9|106842.7|106792.7|106843.2|106793.2|106842.6|106792.6|7
1723835530000|2024-08-16 19:12:10|106842.8|106792.8|106844.3|106794.3|106844.8|106794.8|106842.6|106792.6|21
1723835540000|2024-08-16 19:12:20|106844|106794|106841.9|106791.9|106844|106794|106841.7|106791.7|9
1723835550000|2024-08-16 19:12:30|106841.7|106791.7|106842.1|106792.1|106842.3|106792.3|106841.7|106791.7|8
1723835560000|2024-08-16 19:12:40|106842.2|106792.2|106842.5|106792.5|106842.5|106792.5|106842.1|106792.1|5
1723835570000|2024-08-16 19:12:50|106842.7|106792.7|106844.1|106794.1|106847|106797|106842.7|106792.7|8
1723835580000|2024-08-16 19:13:00|106844.9|106794.9|106844.3|106794.3|106845.1|106795.1|106844.3|106794.3|6
1723835590000|2024-08-16 19:13:10|106844.4|106794.4|106844.2|106794.2|106844.4|106794.4|106844.2|106794.2|3
1723835600000|2024-08-16 19:13:20|106844.3|106794.3|106843.7|106793.7|106845.1|106795.1|106843.7|106793.7|6
1723835610000|2024-08-16 19:13:30|106844|106794|106844.3|106794.3|106844.3|106794.3|106844|106794|2
1723835620000|2024-08-16 19:13:40|106845.2|106795.2|106843.9|106793.9|106845.2|106795.2|106842.7|106792.7|10
1723835630000|2024-08-16 19:13:50|106844|106794|106845.5|106795.5|106845.5|106795.5|106843.8|106793.8|16
1723835640000|2024-08-16 19:14:00|106846|106796|106848|106798|106849.2|106799.2|106846|106796|10
1723835650000|2024-08-16 19:14:10|106848.2|106798.2|106850.2|106800.2|106850.8|106800.8|106848.2|106798.2|15
1723835660000|2024-08-16 19:14:20|106850.5|106800.5|106850.4|106800.4|106851.9|106801.9|106850.4|106800.4|10
1723835670000|2024-08-16 19:14:30|106850|106800|106850.2|106800.2|106850.5|106800.5|106850|106800|4
1723835680000|2024-08-16 19:14:40|106850.6|106800.6|106849.4|106799.4|106850.6|106800.6|106849.4|106799.4|5
1723835690000|2024-08-16 19:14:50|106849.8|106799.8|106848.7|106798.7|106849.8|106799.8|106848.7|106798.7|12
1723835700000|2024-08-16 19:15:00|106848.9|106798.9|106847.1|106797.1|106849.5|106799.5|106847.1|106797.1|10
1723835710000|2024-08-16 19:15:10|106847|106797|106846.6|106796.6|106847|106797|106846.1|106796.1|7
1723835720000|2024-08-16 19:15:20|106846.3|106796.3|106846.1|106796.1|106846.3|106796.3|106845.6|106795.6|3
1723835730000|2024-08-16 19:15:30|106846.2|106796.2|106845.9|106795.9|106846.2|106796.2|106845.8|106795.8|3
1723835740000|2024-08-16 19:15:40|106845.8|106795.8|106845.6|106795.6|106845.9|106795.9|106845.6|106795.6|4
1723835750000|2024-08-16 19:15:50|106845.2|106795.2|106844.7|106794.7|106845.2|106795.2|106844.6|106794.6|3
1723835760000|2024-08-16 19:16:00|106845.5|106795.5|106846|106796|106846.4|106796.4|106845.5|106795.5|9
1723835770000|2024-08-16 19:16:10|106846.4|106796.4|106846.2|106796.2|106846.4|106796.4|106846|106796|4
1723835780000|2024-08-16 19:16:20|106845.8|106795.8|106846.5|106796.5|106846.7|106796.7|106845.8|106795.8|7
1723835790000|2024-08-16 19:16:30|106846.4|106796.4|106846|106796|106846.4|106796.4|106846|106796|4
1723835800000|2024-08-16 19:16:40|106846.4|106796.4|106846.6|106796.6|106846.6|106796.6|106846.4|106796.4|2
1723835810000|2024-08-16 19:16:50|106846.4|106796.4|106847.7|106797.7|106847.7|106797.7|106846.3|106796.3|4
1723835820000|2024-08-16 19:17:00|106848|106798|106847.9|106797.9|106848.2|106798.2|106847.1|106797.1|6
1723835830000|2024-08-16 19:17:10|106848|106798|106847|106797|106848.1|106798.1|106846.5|106796.5|12
1723835840000|2024-08-16 19:17:20|106846.7|106796.7|106846.6|106796.6|106846.7|106796.7|106846.2|106796.2|9
1723835850000|2024-08-16 19:17:30|106846.2|106796.2|106846.2|106796.2|106847.2|106797.2|106846.2|106796.2|10
1723835860000|2024-08-16 19:17:40|106845.9|106795.9|106843.8|106793.8|106845.9|106795.9|106843.8|106793.8|7
1723835870000|2024-08-16 19:17:50|106844.2|106794.2|106844.6|106794.6|106844.6|106794.6|106844.2|106794.2|2
1723835880000|2024-08-16 19:18:00|106844.9|106794.9|106845.5|106795.5|106846.2|106796.2|106844.9|106794.9|7
1723835890000|2024-08-16 19:18:10|106846|106796|106847|106797|106847.6|106797.6|106846|106796|8
1723835900000|2024-08-16 19:18:20|106847.6|106797.6|106845.3|106795.3|106847.6|106797.6|106845.1|106795.1|16
1723835910000|2024-08-16 19:18:30|106844.9|106794.9|106845.3|106795.3|106845.3|106795.3|106844.9|106794.9|7
1723835920000|2024-08-16 19:18:40|106845.5|106795.5|106845.5|106795.5|106845.7|106795.7|106845.3|106795.3|6
1723835930000|2024-08-16 19:18:50|106845.4|106795.4|106844.9|106794.9|106845.9|106795.9|106844.9|106794.9|10
1723835940000|2024-08-16 19:19:00|106845.2|106795.2|106848|106798|106848|106798|106844.8|106794.8|10
1723835950000|2024-08-16 19:19:10|106849|106799|106850.2|106800.2|106850.7|106800.7|106849|106799|8
1723835960000|2024-08-16 19:19:20|106850.3|106800.3|106850|106800|106850.3|106800.3|106849.9|106799.9|4
1723835970000|2024-08-16 19:19:30|106850.8|106800.8|106849.3|106799.3|106851|106801|106849.3|106799.3|10
1723835980000|2024-08-16 19:19:40|106849.6|106799.6|106849.7|106799.7|106849.7|106799.7|106849.6|106799.6|2
1723835990000|2024-08-16 19:19:50|106849.3|106799.3|106848|106798|106849.3|106799.3|106846|106796|11
1723836000000|2024-08-16 19:20:00|106848.3|106798.3|106850.1|106800.1|106850.1|106800.1|106848.2|106798.2|6
1723836010000|2024-08-16 19:20:10|106849.7|106799.7|106850.1|106800.1|106850.1|106800.1|106849.7|106799.7|2
1723836020000|2024-08-16 19:20:20|106849.9|106799.9|106848.5|106798.5|106850.1|106800.1|106848.5|106798.5|6
1723836030000|2024-08-16 19:20:30|106848.4|106798.4|106848.1|106798.1|106848.5|106798.5|106848|106798|5
1723836040000|2024-08-16 19:20:40|106848.8|106798.8|106849.2|106799.2|106849.2|106799.2|106848.8|106798.8|3
1723836050000|2024-08-16 19:20:50|106849.6|106799.6|106851.2|106801.2|106851.2|106801.2|106849.6|106799.6|4
1723836060000|2024-08-16 19:21:00|106851.1|106801.1|106851.3|106801.3|106851.9|106801.9|106851.1|106801.1|14
1723836070000|2024-08-16 19:21:10|106851.1|106801.1|106850.4|106800.4|106851.1|106801.1|106850.4|106800.4|5
1723836080000|2024-08-16 19:21:20|106849.9|106799.9|106851.7|106801.7|106851.8|106801.8|106849.6|106799.6|10
1723836090000|2024-08-16 19:21:30|106851.8|106801.8|106850.6|106800.6|106851.8|106801.8|106850.6|106800.6|6
1723836100000|2024-08-16 19:21:40|106850.1|106800.1|106849.4|106799.4|106850.4|106800.4|106849.4|106799.4|7
1723836110000|2024-08-16 19:21:50|106849.7|106799.7|106850.2|106800.2|106850.6|106800.6|106849.7|106799.7|6
1723836120000|2024-08-16 19:22:00|106850|106800|106846.6|106796.6|106850|106800|106846.5|106796.5|13
1723836130000|2024-08-16 19:22:10|106846.9|106796.9|106847.8|106797.8|106848.1|106798.1|106846.9|106796.9|7
1723836140000|2024-08-16 19:22:20|106847.6|106797.6|106847.2|106797.2|106847.6|106797.6|106847.2|106797.2|3
1723836150000|2024-08-16 19:22:30|106847.1|106797.1|106847|106797|106847.1|106797.1|106846.6|106796.6|6
1723836160000|2024-08-16 19:22:40|106846.9|106796.9|106847.8|106797.8|106848.2|106798.2|106846.9|106796.9|10
1723836170000|2024-08-16 19:22:50|106848.2|106798.2|106848.6|106798.6|106848.6|106798.6|106847.8|106797.8|8
1723836180000|2024-08-16 19:23:00|106848.7|106798.7|106850.7|106800.7|106850.7|106800.7|106848.7|106798.7|5
1723836190000|2024-08-16 19:23:10|106851.4|106801.4|106851.6|106801.6|106851.7|106801.7|106851.4|106801.4|4
1723836200000|2024-08-16 19:23:20|106851|106801|106851.4|106801.4|106851.4|106801.4|106851|106801|4
1723836210000|2024-08-16 19:23:30|106851.2|106801.2|106851.1|106801.1|106851.2|106801.2|106851.1|106801.1|2
1723836220000|2024-08-16 19:23:40|106850.7|106800.7|106850|106800|106850.8|106800.8|106849.6|106799.6|6
1723836230000|2024-08-16 19:23:50|106849.8|106799.8|106850.7|106800.7|106851.1|106801.1|106849.8|106799.8|7
1723836240000|2024-08-16 19:24:00|106850.5|106800.5|106849.5|106799.5|106850.5|106800.5|106849.5|106799.5|6
1723836250000|2024-08-16 19:24:10|106849.8|106799.8|106850.5|106800.5|106850.5|106800.5|106849.5|106799.5|4
1723836260000|2024-08-16 19:24:20|106850.7|106800.7|106850.8|106800.8|106850.9|106800.9|106850.7|106800.7|4
1723836270000|2024-08-16 19:24:30|106851.6|106801.6|106851.9|106801.9|106852.3|106802.3|106850.5|106800.5|9
1723836280000|2024-08-16 19:24:40|106851.6|106801.6|106850.4|106800.4|106852.2|106802.2|106850.3|106800.3|8
1723836290000|2024-08-16 19:24:50|106850.3|106800.3|106849.7|106799.7|106850.5|106800.5|106849.7|106799.7|4
1723836300000|2024-08-16 19:25:00|106849.8|106799.8|106849.8|106799.8|106849.8|106799.8|106849.8|106799.8|1
1723836310000|2024-08-16 19:25:10|106850.2|106800.2|106846.6|106796.6|106850.2|106800.2|106846.6|106796.6|4
1723836320000|2024-08-16 19:25:20|106845.8|106795.8|106848.2|106798.2|106848.5|106798.5|106845.8|106795.8|10
1723836330000|2024-08-16 19:25:30|106847.8|106797.8|106847.3|106797.3|106847.9|106797.9|106846.9|106796.9|14
1723836340000|2024-08-16 19:25:40|106847.2|106797.2|106845.2|106795.2|106847.2|106797.2|106845.2|106795.2|9
1723836350000|2024-08-16 19:25:50|106844.3|106794.3|106845.5|106795.5|106845.6|106795.6|106844.3|106794.3|5
1723836360000|2024-08-16 19:26:00|106845.7|106795.7|106846.9|106796.9|106847.3|106797.3|106845.7|106795.7|9
1723836370000|2024-08-16 19:26:10|106846.8|106796.8|106846.2|106796.2|106846.8|106796.8|106845.9|106795.9|8
1723836380000|2024-08-16 19:26:20|106847|106797|106846.2|106796.2|106847|106797|106846.2|106796.2|11
1723836390000|2024-08-16 19:26:30|106846.5|106796.5|106847.1|106797.1|106847.5|106797.5|106845.4|106795.4|10
1723836400000|2024-08-16 19:26:40|106846.8|106796.8|106847|106797|106847|106797|106846.7|106796.7|3
1723836410000|2024-08-16 19:26:50|106846.8|106796.8|106847.5|106797.5|106848.1|106798.1|106846.2|106796.2|10
1723836420000|2024-08-16 19:27:00|106847.2|106797.2|106847.1|106797.1|106848.4|106798.4|106846.8|106796.8|11
1723836430000|2024-08-16 19:27:10|106847|106797|106847.1|106797.1|106847.4|106797.4|106846.8|106796.8|7
1723836440000|2024-08-16 19:27:20|106846.7|106796.7|106846.5|106796.5|106848.4|106798.4|106846.5|106796.5|8
1723836450000|2024-08-16 19:27:30|106846.9|106796.9|106846.3|106796.3|106846.9|106796.9|106846.2|106796.2|7
1723836460000|2024-08-16 19:27:40|106846.6|106796.6|106846.8|106796.8|106847.9|106797.9|106846.3|106796.3|11
1723836470000|2024-08-16 19:27:50|106846.5|106796.5|106845.9|106795.9|106846.9|106796.9|106845.8|106795.8|9
1723836480000|2024-08-16 19:28:00|106846.1|106796.1|106845.9|106795.9|106846.1|106796.1|106845.7|106795.7|7
1723836490000|2024-08-16 19:28:10|106846|106796|106847.4|106797.4|106847.4|106797.4|106845.9|106795.9|6
1723836500000|2024-08-16 19:28:20|106847.1|106797.1|106846.9|106796.9|106847.2|106797.2|106846.6|106796.6|6
1723836510000|2024-08-16 19:28:30|106847.3|106797.3|106847.1|106797.1|106847.4|106797.4|106847|106797|9
1723836520000|2024-08-16 19:28:40|106847.4|106797.4|106854.8|106804.8|106855.5|106805.5|106846.7|106796.7|16
1723836530000|2024-08-16 19:28:50|106855.1|106805.1|106856.5|106806.5|106857.2|106807.2|106855.1|106805.1|10
1723836540000|2024-08-16 19:29:00|106856.4|106806.4|106856.3|106806.3|106856.4|106806.4|106856.3|106806.3|2
1723836550000|2024-08-16 19:29:10|106855.9|106805.9|106856.1|106806.1|106856.2|106806.2|106855.9|106805.9|3
1723836560000|2024-08-16 19:29:20|106856.2|106806.2|106856.2|106806.2|106856.6|106806.6|106855.9|106805.9|7
1723836570000|2024-08-16 19:29:30|106855.9|106805.9|106855.8|106805.8|106856|106806|106855.8|106805.8|3
1723836580000|2024-08-16 19:29:40|106856.5|106806.5|106859|106809|106859.2|106809.2|106856.5|106806.5|8
1723836590000|2024-08-16 19:29:50|106859.1|106809.1|106858.7|106808.7|106859.1|106809.1|106858.7|106808.7|3
1723836600000|2024-08-16 19:30:00|106859.1|106809.1|106858.8|106808.8|106859.7|106809.7|106857.6|106807.6|13
1723836610000|2024-08-16 19:30:10|106858.6|106808.6|106858.8|106808.8|106859|106809|106858.6|106808.6|7
1723836620000|2024-08-16 19:30:20|106858.9|106808.9|106859.6|106809.6|106860.4|106810.4|106858.9|106808.9|8
1723836630000|2024-08-16 19:30:30|106859.7|106809.7|106859.9|106809.9|106859.9|106809.9|106859.4|106809.4|5
1723836640000|2024-08-16 19:30:40|106859.8|106809.8|106860.3|106810.3|106860.3|106810.3|106859.8|106809.8|3
1723836650000|2024-08-16 19:30:50|106860.5|106810.5|106860.3|106810.3|106860.7|106810.7|106860.3|106810.3|7
1723836660000|2024-08-16 19:31:00|106860.5|106810.5|106856.8|106806.8|106860.5|106810.5|106856|106806|13
1723836670000|2024-08-16 19:31:10|106856.9|106806.9|106856.9|106806.9|106857|106807|106856.9|106806.9|3
1723836680000|2024-08-16 19:31:20|106855.7|106805.7|106855.4|106805.4|106856.3|106806.3|106855.2|106805.2|8
1723836690000|2024-08-16 19:31:30|106856.4|106806.4|106855.9|106805.9|106856.9|106806.9|106855.7|106805.7|9
1723836700000|2024-08-16 19:31:40|106855.8|106805.8|106857.8|106807.8|106857.8|106807.8|106855.8|106805.8|8
1723836710000|2024-08-16 19:31:50|106858|106808|106856.9|106806.9|106858|106808|106856.9|106806.9|4
1723836720000|2024-08-16 19:32:00|106855.4|106805.4|106856.5|106806.5|106856.8|106806.8|106855.4|106805.4|5
1723836730000|2024-08-16 19:32:10|106856.6|106806.6|106857|106807|106857|106807|106856.5|106806.5|4
1723836740000|2024-08-16 19:32:20|106856.5|106806.5|106856.9|106806.9|106857.5|106807.5|106856.5|106806.5|7
1723836750000|2024-08-16 19:32:30|106856.8|106806.8|106857|106807|106857.1|106807.1|106856.8|106806.8|4
1723836760000|2024-08-16 19:32:40|106857.1|106807.1|106856.1|106806.1|106857.1|106807.1|106856.1|106806.1|5
1723836770000|2024-08-16 19:32:50|106856|106806|106856.2|106806.2|106856.2|106806.2|106855.5|106805.5|6
1723836780000|2024-08-16 19:33:00|106856.5|106806.5|106858.6|106808.6|106858.9|106808.9|106856.5|106806.5|8
1723836790000|2024-08-16 19:33:10|106858.5|106808.5|106858.9|106808.9|106858.9|106808.9|106858.5|106808.5|5
1723836800000|2024-08-16 19:33:20|106858.7|106808.7|106858.4|106808.4|106858.8|106808.8|106858.4|106808.4|4
1723836810000|2024-08-16 19:33:30|106858.5|106808.5|106859.3|106809.3|106859.3|106809.3|106858.5|106808.5|9
1723836820000|2024-08-16 19:33:40|106859.4|106809.4|106858|106808|106859.8|106809.8|106858|106808|7
1723836830000|2024-08-16 19:33:50|106858.1|106808.1|106858.5|106808.5|106859.1|106809.1|106858.1|106808.1|6
1723836840000|2024-08-16 19:34:00|106858.6|106808.6|106858.5|106808.5|106859.1|106809.1|106858.5|106808.5|6
1723836850000|2024-08-16 19:34:10|106858.9|106808.9|106859|106809|106859|106809|106858.8|106808.8|3
1723836860000|2024-08-16 19:34:20|106859.7|106809.7|106858.8|106808.8|106859.7|106809.7|106858.8|106808.8|2
1723836870000|2024-08-16 19:34:30|106858.9|106808.9|106859.4|106809.4|106859.7|106809.7|106858.9|106808.9|5
1723836880000|2024-08-16 19:34:40|106859.5|106809.5|106859.3|106809.3|106859.5|106809.5|106859.3|106809.3|4
1723836890000|2024-08-16 19:34:50|106859.5|106809.5|106859|106809|106859.5|106809.5|106859|106809|3
1723836900000|2024-08-16 19:35:00|106858.9|106808.9|106859|106809|106859.4|106809.4|106858.9|106808.9|5
1723836910000|2024-08-16 19:35:10|106859.6|106809.6|106860.2|106810.2|106860.2|106810.2|106859.6|106809.6|7
1723836920000|2024-08-16 19:35:20|106859.9|106809.9|106859.8|106809.8|106859.9|106809.9|106859.8|106809.8|2
1723836930000|2024-08-16 19:35:30|106859.9|106809.9|106856.4|106806.4|106860|106810|106856.2|106806.2|11
1723836940000|2024-08-16 19:35:40|106856|106806|106859|106809|106859|106809|106855.1|106805.1|14
1723836950000|2024-08-16 19:35:50|106858.4|106808.4|106856.7|106806.7|106858.4|106808.4|106856.7|106806.7|7
1723836960000|2024-08-16 19:36:00|106856.8|106806.8|106858.5|106808.5|106858.5|106808.5|106856.8|106806.8|5
1723836970000|2024-08-16 19:36:10|106858.6|106808.6|106858.1|106808.1|106858.6|106808.6|106857.8|106807.8|5
1723836980000|2024-08-16 19:36:20|106858.2|106808.2|106858.7|106808.7|106858.7|106808.7|106858.2|106808.2|4
1723836990000|2024-08-16 19:36:30|106858.4|106808.4|106856.8|106806.8|106858.4|106808.4|106856.8|106806.8|6
1723837000000|2024-08-16 19:36:40|106856.7|106806.7|106855.1|106805.1|106856.8|106806.8|106855.1|106805.1|7
1723837010000|2024-08-16 19:36:50|106854.8|106804.8|106855.1|106805.1|106855.2|106805.2|106854.5|106804.5|8
1723837020000|2024-08-16 19:37:00|106855.5|106805.5|106854.9|106804.9|106855.5|106805.5|106854.9|106804.9|7
1723837030000|2024-08-16 19:37:10|106854.8|106804.8|106853.1|106803.1|106854.8|106804.8|106853.1|106803.1|11
1723837040000|2024-08-16 19:37:20|106853.2|106803.2|106852.5|106802.5|106853.7|106803.7|106851.9|106801.9|14
1723837050000|2024-08-16 19:37:30|106852.3|106802.3|106852|106802|106852.5|106802.5|106852|106802|4
1723837060000|2024-08-16 19:37:40|106850.8|106800.8|106850.3|106800.3|106850.9|106800.9|106850.3|106800.3|6
1723837070000|2024-08-16 19:37:50|106850.7|106800.7|106850.6|106800.6|106851.3|106801.3|106850.4|106800.4|5
1723837080000|2024-08-16 19:38:00|106850.7|106800.7|106851.5|106801.5|106851.8|106801.8|106850.7|106800.7|3
1723837090000|2024-08-16 19:38:10|106852.8|106802.8|106852.8|106802.8|106853.1|106803.1|106852.8|106802.8|3
1723837100000|2024-08-16 19:38:20|106852.9|106802.9|106853.7|106803.7|106854|106804|106852.9|106802.9|6
1723837110000|2024-08-16 19:38:30|106853.8|106803.8|106856|106806|106856|106806|106853.8|106803.8|8
1723837120000|2024-08-16 19:38:40|106856.9|106806.9|106857.4|106807.4|106857.4|106807.4|106856.9|106806.9|3
1723837130000|2024-08-16 19:38:50|106857.3|106807.3|106856.8|106806.8|106857.6|106807.6|106856.6|106806.6|9
1723837140000|2024-08-16 19:39:00|106857|106807|106856.9|106806.9|106857.5|106807.5|106856.8|106806.8|9
1723837150000|2024-08-16 19:39:10|106856.7|106806.7|106856.2|106806.2|106857|106807|106856.2|106806.2|5
1723837160000|2024-08-16 19:39:20|106855.8|106805.8|106856.2|106806.2|106856.2|106806.2|106855.8|106805.8|2
1723837170000|2024-08-16 19:39:30|106856.3|106806.3|106858.1|106808.1|106858.1|106808.1|106856.3|106806.3|4
1723837180000|2024-08-16 19:39:40|106857.8|106807.8|106857.7|106807.7|106857.9|106807.9|106857.7|106807.7|3
1723837190000|2024-08-16 19:39:50|106857.8|106807.8|106857.1|106807.1|106857.8|106807.8|106857.1|106807.1|3
1723837200000|2024-08-16 19:40:00|106856.7|106806.7|106853.8|106803.8|106857|106807|106853.8|106803.8|5
1723837210000|2024-08-16 19:40:10|106854.7|106804.7|106853.3|106803.3|106855|106805|106853.3|106803.3|5
1723837220000|2024-08-16 19:40:20|106852.9|106802.9|106853|106803|106853.1|106803.1|106852.6|106802.6|5
1723837230000|2024-08-16 19:40:30|106852.6|106802.6|106852.8|106802.8|106853|106803|106852.5|106802.5|5
1723837240000|2024-08-16 19:40:40|106852.9|106802.9|106853.4|106803.4|106853.4|106803.4|106852.4|106802.4|4
1723837250000|2024-08-16 19:40:50|106853.3|106803.3|106853|106803|106853.3|106803.3|106853|106803|3
1723837260000|2024-08-16 19:41:00|106853.3|106803.3|106853.8|106803.8|106853.8|106803.8|106853.1|106803.1|7
1723837270000|2024-08-16 19:41:10|106853.9|106803.9|106853.4|106803.4|106854.6|106804.6|106853.3|106803.3|7
1723837280000|2024-08-16 19:41:20|106853.3|106803.3|106852.6|106802.6|106853.3|106803.3|106852.5|106802.5|10
1723837290000|2024-08-16 19:41:30|106852.4|106802.4|106852.6|106802.6|106853|106803|106851.1|106801.1|9
1723837300000|2024-08-16 19:41:40|106852.7|106802.7|106863.9|106813.9|106864.2|106814.2|106851.6|106801.6|30
1723837310000|2024-08-16 19:41:50|106864.1|106814.1|106864.5|106814.5|106864.6|106814.6|106864|106814|8
1723837320000|2024-08-16 19:42:00|106864.4|106814.4|106863.2|106813.2|106864.4|106814.4|106860.9|106810.9|13
1723837330000|2024-08-16 19:42:10|106863.8|106813.8|106864.4|106814.4|106864.8|106814.8|106863.8|106813.8|4
1723837340000|2024-08-16 19:42:20|106864.5|106814.5|106864.2|106814.2|106864.6|106814.6|106863.7|106813.7|7
1723837350000|2024-08-16 19:42:30|106864.4|106814.4|106865.3|106815.3|106866.5|106816.5|106864.4|106814.4|11
1723837360000|2024-08-16 19:42:40|106865.4|106815.4|106865.8|106815.8|106865.8|106815.8|106864.5|106814.5|11
1723837370000|2024-08-16 19:42:50|106866.1|106816.1|106866.4|106816.4|106866.4|106816.4|106865.3|106815.3|4
1723837380000|2024-08-16 19:43:00|106866.3|106816.3|106865.2|106815.2|106866.3|106816.3|106864.6|106814.6|17
1723837390000|2024-08-16 19:43:10|106865|106815|106865.9|106815.9|106865.9|106815.9|106862.8|106812.8|10
1723837400000|2024-08-16 19:43:20|106866.1|106816.1|106866.9|106816.9|106867.4|106817.4|106864.6|106814.6|16
1723837410000|2024-08-16 19:43:30|106866.8|106816.8|106866.8|106816.8|106867.1|106817.1|106866.6|106816.6|6
1723837420000|2024-08-16 19:43:40|106866.7|106816.7|106869|106819|106869.1|106819.1|106866.7|106816.7|6
1723837430000|2024-08-16 19:43:50|106869.2|106819.2|106869.5|106819.5|106869.5|106819.5|106869.2|106819.2|5
1723837440000|2024-08-16 19:44:00|106869.3|106819.3|106869.3|106819.3|106869.3|106819.3|106869.3|106819.3|1
1723837450000|2024-08-16 19:44:10|106869|106819|106867.4|106817.4|106869|106819|106867.4|106817.4|10
1723837460000|2024-08-16 19:44:20|106868.1|106818.1|106870.4|106820.4|106870.8|106820.8|106868.1|106818.1|11
1723837470000|2024-08-16 19:44:30|106870.2|106820.2|106871.2|106821.2|106871.2|106821.2|106870.2|106820.2|14
1723837480000|2024-08-16 19:44:40|106871.1|106821.1|106871.3|106821.3|106871.3|106821.3|106871.1|106821.1|3
1723837490000|2024-08-16 19:44:50|106871.2|106821.2|106871|106821|106871.2|106821.2|106871|106821|2
1723837500000|2024-08-16 19:45:00|106870.8|106820.8|106870.4|106820.4|106870.8|106820.8|106870.4|106820.4|7
1723837510000|2024-08-16 19:45:10|106870.2|106820.2|106869.7|106819.7|106870.2|106820.2|106869.7|106819.7|4
1723837520000|2024-08-16 19:45:20|106869.8|106819.8|106867.3|106817.3|106869.8|106819.8|106867.3|106817.3|5
1723837530000|2024-08-16 19:45:30|106867.7|106817.7|106868.8|106818.8|106868.8|106818.8|106867.7|106817.7|11
1723837540000|2024-08-16 19:45:40|106868.6|106818.6|106869.1|106819.1|106869.1|106819.1|106868.3|106818.3|7
1723837550000|2024-08-16 19:45:50|106869|106819|106869.2|106819.2|106869.3|106819.3|106869|106819|6
1723837560000|2024-08-16 19:46:00|106869.4|106819.4|106869.3|106819.3|106869.4|106819.4|106869.3|106819.3|4
1723837570000|2024-08-16 19:46:10|106869.2|106819.2|106869.6|106819.6|106869.7|106819.7|106868.9|106818.9|8
1723837580000|2024-08-16 19:46:20|106869.9|106819.9|106868.5|106818.5|106869.9|106819.9|106868.5|106818.5|11
1723837590000|2024-08-16 19:46:30|106868.4|106818.4|106868.5|106818.5|106868.5|106818.5|106868.4|106818.4|2
1723837600000|2024-08-16 19:46:40|106868.4|106818.4|106868.2|106818.2|106868.4|106818.4|106868.2|106818.2|3
1723837610000|2024-08-16 19:46:50|106867.9|106817.9|106867.5|106817.5|106867.9|106817.9|106867.4|106817.4|4
1723837620000|2024-08-16 19:47:00|106867.4|106817.4|106867.5|106817.5|106867.5|106817.5|106867.4|106817.4|2
1723837630000|2024-08-16 19:47:10|106867.4|106817.4|106868.1|106818.1|106868.1|106818.1|106865.2|106815.2|8
1723837640000|2024-08-16 19:47:20|106867.8|106817.8|106868|106818|106868.3|106818.3|106867.7|106817.7|5
1723837650000|2024-08-16 19:47:30|106867.4|106817.4|106864.9|106814.9|106867.4|106817.4|106864.8|106814.8|8
1723837660000|2024-08-16 19:47:40|106865.2|106815.2|106865.9|106815.9|106866.1|106816.1|106865.2|106815.2|10
1723837670000|2024-08-16 19:47:50|106865.7|106815.7|106867.9|106817.9|106867.9|106817.9|106865.2|106815.2|10
1723837680000|2024-08-16 19:48:00|106868|106818|106865.7|106815.7|106868|106818|106863.1|106813.1|15
1723837690000|2024-08-16 19:48:10|106865.9|106815.9|106867.1|106817.1|106867.1|106817.1|106865.6|106815.6|6
1723837700000|2024-08-16 19:48:20|106867.3|106817.3|106867.3|106817.3|106867.7|106817.7|106867.3|106817.3|4
1723837710000|2024-08-16 19:48:30|106867.1|106817.1|106867.3|106817.3|106867.3|106817.3|106866.8|106816.8|5
1723837720000|2024-08-16 19:48:40|106867.5|106817.5|106867.5|106817.5|106867.8|106817.8|106867.5|106817.5|4
1723837730000|2024-08-16 19:48:50|106867.6|106817.6|106867.4|106817.4|106868.2|106818.2|106867.4|106817.4|8
1723837740000|2024-08-16 19:49:00|106867.2|106817.2|106866.2|106816.2|106867.4|106817.4|106866.2|106816.2|7
1723837750000|2024-08-16 19:49:10|106866.5|106816.5|106866.9|106816.9|106866.9|106816.9|106866.5|106816.5|8
1723837760000|2024-08-16 19:49:20|106866.8|106816.8|106869.7|106819.7|106869.7|106819.7|106866.1|106816.1|17
1723837770000|2024-08-16 19:49:30|106869.8|106819.8|106869.5|106819.5|106869.8|106819.8|106869.4|106819.4|6
1723837780000|2024-08-16 19:49:40|106869.4|106819.4|106870.1|106820.1|106870.4|106820.4|106869.4|106819.4|8
1723837790000|2024-08-16 19:49:50|106870|106820|106867.7|106817.7|106870|106820|106867.7|106817.7|12
1723837800000|2024-08-16 19:50:00|106867.8|106817.8|106868.2|106818.2|106868.2|106818.2|106867.5|106817.5|3
1723837810000|2024-08-16 19:50:10|106868.5|106818.5|106868.8|106818.8|106869.5|106819.5|106868.2|106818.2|14
1723837820000|2024-08-16 19:50:20|106868.7|106818.7|106868.9|106818.9|106869.2|106819.2|106868.7|106818.7|10
1723837830000|2024-08-16 19:50:30|106869.2|106819.2|106869.3|106819.3|106869.4|106819.4|106869.2|106819.2|4
1723837840000|2024-08-16 19:50:40|106869.4|106819.4|106870.7|106820.7|106870.7|106820.7|106869.3|106819.3|7
1723837850000|2024-08-16 19:50:50|106870.9|106820.9|106870.5|106820.5|106870.9|106820.9|106870.5|106820.5|3
1723837860000|2024-08-16 19:51:00|106870.4|106820.4|106871|106821|106871|106821|106870.4|106820.4|3
1723837870000|2024-08-16 19:51:10|106870.9|106820.9|106869.1|106819.1|106870.9|106820.9|106868.8|106818.8|5
1723837880000|2024-08-16 19:51:20|106868.8|106818.8|106870.9|106820.9|106870.9|106820.9|106868.1|106818.1|6
1723837890000|2024-08-16 19:51:30|106870.5|106820.5|106870.7|106820.7|106870.7|106820.7|106870.5|106820.5|2
1723837900000|2024-08-16 19:51:40|106871|106821|106871.4|106821.4|106872|106822|106871|106821|7
1723837910000|2024-08-16 19:51:50|106871.2|106821.2|106871|106821|106871.2|106821.2|106870.8|106820.8|5
1723837920000|2024-08-16 19:52:00|106871.3|106821.3|106870.5|106820.5|106871.4|106821.4|106870.3|106820.3|7
1723837930000|2024-08-16 19:52:10|106870.7|106820.7|106870.8|106820.8|106871|106821|106870.6|106820.6|6
1723837940000|2024-08-16 19:52:20|106870.9|106820.9|106870|106820|106870.9|106820.9|106870|106820|5
1723837950000|2024-08-16 19:52:30|106870.2|106820.2|106870.7|106820.7|106870.9|106820.9|106869.8|106819.8|7
1723837960000|2024-08-16 19:52:40|106870.9|106820.9|106870.3|106820.3|106870.9|106820.9|106870.1|106820.1|4
1723837970000|2024-08-16 19:52:50|106870.1|106820.1|106870.7|106820.7|106870.7|106820.7|106870|106820|6
1723837980000|2024-08-16 19:53:00|106870.6|106820.6|106870.5|106820.5|106871.1|106821.1|106870.1|106820.1|6
1723837990000|2024-08-16 19:53:10|106870.7|106820.7|106871.6|106821.6|106871.7|106821.7|106870.7|106820.7|8
1723838000000|2024-08-16 19:53:20|106871.5|106821.5|106871.3|106821.3|106871.5|106821.5|106871.3|106821.3|2
1723838010000|2024-08-16 19:53:30|106870.7|106820.7|106868.9|106818.9|106871.8|106821.8|106868.3|106818.3|13
1723838020000|2024-08-16 19:53:40|106869.1|106819.1|106866.9|106816.9|106869.1|106819.1|106866.7|106816.7|12
1723838030000|2024-08-16 19:53:50|106867.4|106817.4|106864.3|106814.3|106867.6|106817.6|106864|106814|23
1723838040000|2024-08-16 19:54:00|106864.7|106814.7|106860.3|106810.3|106865.3|106815.3|106860.1|106810.1|24
1723838050000|2024-08-16 19:54:10|106859.6|106809.6|106858.1|106808.1|106860.3|106810.3|106858.1|106808.1|14
1723838060000|2024-08-16 19:54:20|106857.4|106807.4|106853.6|106803.6|106858.2|106808.2|106853.6|106803.6|10
1723838070000|2024-08-16 19:54:30|106854.2|106804.2|106855.2|106805.2|106855.7|106805.7|106854|106804|11
1723838080000|2024-08-16 19:54:40|106855.4|106805.4|106855.5|106805.5|106856.3|106806.3|106855.3|106805.3|8
1723838090000|2024-08-16 19:54:50|106855.4|106805.4|106852.9|106802.9|106855.4|106805.4|106852.9|106802.9|7
1723838100000|2024-08-16 19:55:00|106853.1|106803.1|106853.4|106803.4|106854.8|106804.8|106853.1|106803.1|10
1723838110000|2024-08-16 19:55:10|106853.2|106803.2|106854.4|106804.4|106854.4|106804.4|106852.8|106802.8|11
1723838120000|2024-08-16 19:55:20|106854.5|106804.5|106853.2|106803.2|106855.5|106805.5|106853.2|106803.2|9
1723838130000|2024-08-16 19:55:30|106853.7|106803.7|106854.7|106804.7|106854.9|106804.9|106853.7|106803.7|10
1723838140000|2024-08-16 19:55:40|106854.9|106804.9|106855|106805|106855|106805|106854.9|106804.9|2
1723838150000|2024-08-16 19:55:50|106854.6|106804.6|106854.2|106804.2|106854.7|106804.7|106854.2|106804.2|4
1723838160000|2024-08-16 19:56:00|106854.5|106804.5|106853.8|106803.8|106854.5|106804.5|106853.8|106803.8|9
1723838170000|2024-08-16 19:56:10|106853.6|106803.6|106850.7|106800.7|106853.6|106803.6|106850.6|106800.6|10
1723838180000|2024-08-16 19:56:20|106851.3|106801.3|106850.9|106800.9|106851.4|106801.4|106850.5|106800.5|9
1723838190000|2024-08-16 19:56:30|106850.6|106800.6|106850.4|106800.4|106850.7|106800.7|106850.2|106800.2|5
1723838200000|2024-08-16 19:56:40|106850.5|106800.5|106859.2|106809.2|106861.6|106811.6|106849.1|106799.1|15
1723838210000|2024-08-16 19:56:50|106858.6|106808.6|106857.5|106807.5|106858.6|106808.6|106856.7|106806.7|6
1723838220000|2024-08-16 19:57:00|106857.1|106807.1|106862|106812|106862.5|106812.5|106856.9|106806.9|11
1723838230000|2024-08-16 19:57:10|106862.1|106812.1|106861.9|106811.9|106862.3|106812.3|106861.9|106811.9|5
1723838240000|2024-08-16 19:57:20|106862.1|106812.1|106864.7|106814.7|106864.8|106814.8|106861.9|106811.9|11
1723838250000|2024-08-16 19:57:30|106864.4|106814.4|106863.1|106813.1|106864.4|106814.4|106862.9|106812.9|12
1723838260000|2024-08-16 19:57:40|106862.9|106812.9|106863.1|106813.1|106863.2|106813.2|106862.9|106812.9|5
1723838270000|2024-08-16 19:57:50|106863.2|106813.2|106861.3|106811.3|106863.4|106813.4|106861|106811|7
1723838280000|2024-08-16 19:58:00|106862|106812|106841.9|106791.9|106862|106812|106841.5|106791.5|11
1723838290000|2024-08-16 19:58:10|106841.2|106791.2|106843.1|106793.1|106843.2|106793.2|106841|106791|9
1723838300000|2024-08-16 19:58:20|106842.9|106792.9|106843.5|106793.5|106843.5|106793.5|106842.8|106792.8|5
1723838310000|2024-08-16 19:58:30|106843.7|106793.7|106843.7|106793.7|106843.7|106793.7|106843.7|106793.7|1
1723838320000|2024-08-16 19:58:40|106844|106794|106843.1|106793.1|106844|106794|106843.1|106793.1|6
1723838330000|2024-08-16 19:58:50|106842.8|106792.8|106841.7|106791.7|106842.8|106792.8|106840.9|106790.9|10
1723838340000|2024-08-16 19:59:00|106841.4|106791.4|106839.6|106789.6|106841.4|106791.4|106838.7|106788.7|10
1723838350000|2024-08-16 19:59:10|106839.2|106789.2|106835.8|106785.8|106840.2|106790.2|106835.8|106785.8|15
1723838360000|2024-08-16 19:59:20|106835.6|106785.6|106834|106784|106835.6|106785.6|106834|106784|7
1723838370000|2024-08-16 19:59:30|106834.6|106784.6|106832.4|106782.4|106836.2|106786.2|106832.2|106782.2|6
1723838380000|2024-08-16 19:59:40|106831.9|106781.9|106830.6|106780.6|106831.9|106781.9|106830|106780|7
1723838390000|2024-08-16 19:59:50|106830.1|106780.1|106831.7|106781.7|106832.4|106782.4|106830.1|106780.1|12
1723838400000|2024-08-16 20:00:00|106832.8|106782.8|106834.1|106784.1|106834.3|106784.3|106832.2|106782.2|23
1723838410000|2024-08-16 20:00:10|106832.1|106782.1|106832.3|106782.3|106832.5|106782.5|106831.7|106781.7|7
1723838420000|2024-08-16 20:00:20|106832.2|106782.2|106832.5|106782.5|106833.2|106783.2|106832.1|106782.1|8
1723838430000|2024-08-16 20:00:30|106832.1|106782.1|106826.9|106776.9|106832.2|106782.2|106826.3|106776.3|11
1723838440000|2024-08-16 20:00:40|106826.8|106776.8|106822|106772|106826.8|106776.8|106821.3|106771.3|10
1723838450000|2024-08-16 20:00:50|106822.5|106772.5|106821.2|106771.2|106824.5|106774.5|106821.2|106771.2|10
1723838460000|2024-08-16 20:01:00|106820.4|106770.4|106820|106770|106820.4|106770.4|106819.7|106769.7|6
1723838470000|2024-08-16 20:01:10|106819.9|106769.9|106819.6|106769.6|106820|106770|106818.4|106768.4|11
1723838480000|2024-08-16 20:01:20|106819.8|106769.8|106820.2|106770.2|106820.2|106770.2|106819.8|106769.8|4
1723838490000|2024-08-16 20:01:30|106820.1|106770.1|106820.1|106770.1|106820.2|106770.2|106820|106770|5
1723838500000|2024-08-16 20:01:40|106818.9|106768.9|106817.5|106767.5|106818.9|106768.9|106817.5|106767.5|9
1723838510000|2024-08-16 20:01:50|106816.1|106766.1|106816.5|106766.5|106816.5|106766.5|106816.1|106766.1|4
1723838520000|2024-08-16 20:02:00|106816.6|106766.6|106817.2|106767.2|106817.5|106767.5|106816.2|106766.2|9
1723838530000|2024-08-16 20:02:10|106817.4|106767.4|106817.2|106767.2|106817.5|106767.5|106817.2|106767.2|6
1723838540000|2024-08-16 20:02:20|106817.1|106767.1|106816.8|106766.8|106817.1|106767.1|106816.8|106766.8|2
1723838550000|2024-08-16 20:02:30|106817.8|106767.8|106817.9|106767.9|106817.9|106767.9|106816.8|106766.8|6
1723838560000|2024-08-16 20:02:40|106818.1|106768.1|106818.7|106768.7|106818.7|106768.7|106818.1|106768.1|7
1723838570000|2024-08-16 20:02:50|106818.6|106768.6|106823.6|106773.6|106824.4|106774.4|106818.6|106768.6|6
1723838580000|2024-08-16 20:03:00|106824.4|106774.4|106821.3|106771.3|106824.5|106774.5|106821.3|106771.3|5
1723838590000|2024-08-16 20:03:10|106822|106772|106820.5|106770.5|106822|106772|106820.2|106770.2|7
1723838600000|2024-08-16 20:03:20|106820.6|106770.6|106819.8|106769.8|106820.6|106770.6|106819.5|106769.5|8
1723838610000|2024-08-16 20:03:30|106819.2|106769.2|106818.9|106768.9|106819.2|106769.2|106818.9|106768.9|5
1723838620000|2024-08-16 20:03:40|106819|106769|106819.3|106769.3|106819.3|106769.3|106819|106769|3
1723838630000|2024-08-16 20:03:50|106820.1|106770.1|106823.5|106773.5|106823.6|106773.6|106819.5|106769.5|11
1723838640000|2024-08-16 20:04:00|106824.5|106774.5|106823.5|106773.5|106825|106775|106823.1|106773.1|5
1723838650000|2024-08-16 20:04:10|106823.1|106773.1|106824.2|106774.2|106824.2|106774.2|106822.9|106772.9|5
1723838660000|2024-08-16 20:04:20|106824.4|106774.4|106824.1|106774.1|106824.8|106774.8|106823.7|106773.7|5
1723838670000|2024-08-16 20:04:30|106823.9|106773.9|106823.6|106773.6|106823.9|106773.9|106823.2|106773.2|5
1723838680000|2024-08-16 20:04:40|106823.7|106773.7|106823.6|106773.6|106823.7|106773.7|106823.6|106773.6|2
1723838690000|2024-08-16 20:04:50|106823.1|106773.1|106824.3|106774.3|106824.3|106774.3|106823|106773|5
1723838700000|2024-08-16 20:05:00|106823.6|106773.6|106823.5|106773.5|106823.6|106773.6|106823.5|106773.5|2
1723838710000|2024-08-16 20:05:10|106823.3|106773.3|106823.9|106773.9|106824|106774|106823.3|106773.3|4
1723838720000|2024-08-16 20:05:20|106824|106774|106824.4|106774.4|106824.4|106774.4|106824|106774|5
1723838730000|2024-08-16 20:05:30|106824|106774|106824|106774|106824|106774|106824|106774|1
1723838740000|2024-08-16 20:05:40|106823.9|106773.9|106824.6|106774.6|106824.6|106774.6|106823.9|106773.9|3
1723838750000|2024-08-16 20:05:50|106824.5|106774.5|106823.6|106773.6|106824.5|106774.5|106823.1|106773.1|7
1723838760000|2024-08-16 20:06:00|106824.1|106774.1|106821.9|106771.9|106824.1|106774.1|106820.8|106770.8|7
1723838770000|2024-08-16 20:06:10|106822.1|106772.1|106819.1|106769.1|106822.1|106772.1|106818.1|106768.1|8
1723838780000|2024-08-16 20:06:20|106819.4|106769.4|106818.4|106768.4|106819.5|106769.5|106818.4|106768.4|3
1723838790000|2024-08-16 20:06:30|106818.5|106768.5|106819.1|106769.1|106819.1|106769.1|106818.1|106768.1|8
1723838800000|2024-08-16 20:06:40|106819.4|106769.4|106821.3|106771.3|106821.3|106771.3|106819.4|106769.4|5
1723838810000|2024-08-16 20:06:50|106823.4|106773.4|106826.8|106776.8|106828|106778|106822.5|106772.5|8
1723838820000|2024-08-16 20:07:00|106826.5|106776.5|106830.6|106780.6|106831|106781|106826.5|106776.5|7
1723838830000|2024-08-16 20:07:10|106830.8|106780.8|106831.1|106781.1|106831.1|106781.1|106830.8|106780.8|2
1723838840000|2024-08-16 20:07:20|106831.5|106781.5|106831.1|106781.1|106831.5|106781.5|106831.1|106781.1|2
1723838860000|2024-08-16 20:07:40|106832.1|106782.1|106832.1|106782.1|106832.1|106782.1|106832.1|106782.1|1
1723838870000|2024-08-16 20:07:50|106832|106782|106830.2|106780.2|106832|106782|106830.1|106780.1|8
1723838880000|2024-08-16 20:08:00|106830.3|106780.3|106829.1|106779.1|106830.3|106780.3|106829.1|106779.1|5
1723838890000|2024-08-16 20:08:10|106830.1|106780.1|106830.6|106780.6|106830.6|106780.6|106830.1|106780.1|4
1723838900000|2024-08-16 20:08:20|106830.8|106780.8|106830.7|106780.7|106830.8|106780.8|106830.7|106780.7|2
1723838910000|2024-08-16 20:08:30|106831|106781|106832.4|106782.4|106832.4|106782.4|106831|106781|3
1723838920000|2024-08-16 20:08:40|106832.3|106782.3|106834.4|106784.4|106834.4|106784.4|106832.3|106782.3|4
1723838930000|2024-08-16 20:08:50|106834.1|106784.1|106834.4|106784.4|106834.4|106784.4|106834|106784|4
1723838940000|2024-08-16 20:09:00|106834.3|106784.3|106833.9|106783.9|106834.3|106784.3|106833.9|106783.9|3
1723838950000|2024-08-16 20:09:10|106834|106784|106835.1|106785.1|106835.1|106785.1|106834|106784|6
1723838960000|2024-08-16 20:09:20|106835|106785|106835|106785|106835.1|106785.1|106834.9|106784.9|5
1723838970000|2024-08-16 20:09:30|106835.2|106785.2|106835.1|106785.1|106836|106786|106835.1|106785.1|6
1723838990000|2024-08-16 20:09:50|106835|106785|106835.3|106785.3|106835.3|106785.3|106835|106785|4
1723839000000|2024-08-16 20:10:00|106834.1|106784.1|106834.2|106784.2|106834.2|106784.2|106834.1|106784.1|2
1723839010000|2024-08-16 20:10:10|106834.1|106784.1|106836.5|106786.5|106836.9|106786.9|106834.1|106784.1|6
1723839020000|2024-08-16 20:10:20|106836.9|106786.9|106837.5|106787.5|106838.4|106788.4|106836.9|106786.9|9
1723839030000|2024-08-16 20:10:30|106837.4|106787.4|106839.5|106789.5|106839.5|106789.5|106837.4|106787.4|6
1723839040000|2024-08-16 20:10:40|106839.6|106789.6|106839.5|106789.5|106839.6|106789.6|106839|106789|5
1723839050000|2024-08-16 20:10:50|106839.6|106789.6|106839.5|106789.5|106839.6|106789.6|106839.5|106789.5|2
1723839060000|2024-08-16 20:11:00|106839.6|106789.6|106839.4|106789.4|106839.6|106789.6|106839.4|106789.4|4
1723839070000|2024-08-16 20:11:10|106839.5|106789.5|106839.2|106789.2|106839.6|106789.6|106839.2|106789.2|5
1723839080000|2024-08-16 20:11:20|106839.1|106789.1|106839|106789|106839.2|106789.2|106839|106789|5
1723839090000|2024-08-16 20:11:30|106839.1|106789.1|106839.4|106789.4|106839.5|106789.5|106839|106789|6
1723839100000|2024-08-16 20:11:40|106839.5|106789.5|106839|106789|106841|106791|106838.7|106788.7|10
1723839110000|2024-08-16 20:11:50|106839.7|106789.7|106839.8|106789.8|106839.9|106789.9|106839.7|106789.7|3
1723839120000|2024-08-16 20:12:00|106839.9|106789.9|106838.7|106788.7|106839.9|106789.9|106838.7|106788.7|3
1723839130000|2024-08-16 20:12:10|106838.8|106788.8|106825.5|106775.5|106838.8|106788.8|106825|106775|8
1723839140000|2024-08-16 20:12:20|106825.6|106775.6|106823.7|106773.7|106825.6|106775.6|106822.4|106772.4|11
1723839150000|2024-08-16 20:12:30|106823.5|106773.5|106823.5|106773.5|106823.6|106773.6|106823.5|106773.5|3
1723839160000|2024-08-16 20:12:40|106823.6|106773.6|106823.6|106773.6|106823.8|106773.8|106823.4|106773.4|5
1723839170000|2024-08-16 20:12:50|106821.5|106771.5|106819.6|106769.6|106821.5|106771.5|106819.6|106769.6|6
1723839180000|2024-08-16 20:13:00|106819.7|106769.7|106819.2|106769.2|106820|106770|106819.1|106769.1|10
1723839190000|2024-08-16 20:13:10|106819.1|106769.1|106819.1|106769.1|106819.1|106769.1|106819.1|106769.1|1
1723839200000|2024-08-16 20:13:20|106819.2|106769.2|106819.2|106769.2|106819.2|106769.2|106819.2|106769.2|1
1723839210000|2024-08-16 20:13:30|106819.3|106769.3|106820.1|106770.1|106820.1|106770.1|106819.1|106769.1|6
1723839220000|2024-08-16 20:13:40|106820.9|106770.9|106823.6|106773.6|106826.2|106776.2|106820.9|106770.9|11
1723839230000|2024-08-16 20:13:50|106823.7|106773.7|106825.2|106775.2|106825.2|106775.2|106823.7|106773.7|5
1723839240000|2024-08-16 20:14:00|106825.8|106775.8|106827.6|106777.6|106827.6|106777.6|106825.2|106775.2|7
1723839250000|2024-08-16 20:14:10|106828.6|106778.6|106828|106778|106828.6|106778.6|106827.7|106777.7|4
1723839260000|2024-08-16 20:14:20|106828.7|106778.7|106827.8|106777.8|106828.7|106778.7|106827.8|106777.8|4
1723839270000|2024-08-16 20:14:30|106827.9|106777.9|106827.6|106777.6|106827.9|106777.9|106827.6|106777.6|2
1723839280000|2024-08-16 20:14:40|106827.7|106777.7|106827.8|106777.8|106827.8|106777.8|106827.7|106777.7|2
1723839290000|2024-08-16 20:14:50|106827.9|106777.9|106827.8|106777.8|106828.2|106778.2|106827.8|106777.8|4
1723839300000|2024-08-16 20:15:00|106827.7|106777.7|106832.3|106782.3|106833.4|106783.4|106827.7|106777.7|12
1723839310000|2024-08-16 20:15:10|106832.4|106782.4|106832.3|106782.3|106833.2|106783.2|106831.5|106781.5|5
1723839320000|2024-08-16 20:15:20|106834.3|106784.3|106832|106782|106834.3|106784.3|106831.9|106781.9|6
1723839330000|2024-08-16 20:15:30|106832.1|106782.1|106836.9|106786.9|106838.4|106788.4|106832.1|106782.1|20
1723839340000|2024-08-16 20:15:40|106835.3|106785.3|106837.9|106787.9|106837.9|106787.9|106834.5|106784.5|14
1723839350000|2024-08-16 20:15:50|106837.1|106787.1|106839.8|106789.8|106839.8|106789.8|106837.1|106787.1|9
1723839360000|2024-08-16 20:16:00|106838.6|106788.6|106837.6|106787.6|106838.6|106788.6|106837|106787|6
1723839370000|2024-08-16 20:16:10|106838.1|106788.1|106837.7|106787.7|106838.1|106788.1|106836.9|106786.9|10
1723839380000|2024-08-16 20:16:20|106836.7|106786.7|106837.2|106787.2|106839.1|106789.1|106836.7|106786.7|12
1723839390000|2024-08-16 20:16:30|106837.7|106787.7|106836.6|106786.6|106838.3|106788.3|106836.6|106786.6|11
1723839400000|2024-08-16 20:16:40|106835.5|106785.5|106837.7|106787.7|106837.9|106787.9|106835.5|106785.5|14
1723839410000|2024-08-16 20:16:50|106836.8|106786.8|106842.5|106792.5|106843.2|106793.2|106836.8|106786.8|15
1723839420000|2024-08-16 20:17:00|106842.4|106792.4|106839.4|106789.4|106845|106795|106839.4|106789.4|14
1723839430000|2024-08-16 20:17:10|106839.8|106789.8|106842.7|106792.7|106843.1|106793.1|106839.8|106789.8|10
1723839440000|2024-08-16 20:17:20|106842.6|106792.6|106841.6|106791.6|106842.6|106792.6|106841.6|106791.6|3
1723839450000|2024-08-16 20:17:30|106841.2|106791.2|106840.9|106790.9|106841.2|106791.2|106840.9|106790.9|4
1723839470000|2024-08-16 20:17:50|106841|106791|106842.3|106792.3|106842.3|106792.3|106841|106791|3
1723839480000|2024-08-16 20:18:00|106841.4|106791.4|106840.9|106790.9|106841.4|106791.4|106840.9|106790.9|4
1723839490000|2024-08-16 20:18:10|106841|106791|106842.7|106792.7|106842.7|106792.7|106841|106791|6
1723839510000|2024-08-16 20:18:30|106841.8|106791.8|106841.2|106791.2|106841.8|106791.8|106841.2|106791.2|4
1723839520000|2024-08-16 20:18:40|106841.4|106791.4|106842.3|106792.3|106842.9|106792.9|106841.4|106791.4|12
1723839530000|2024-08-16 20:18:50|106841.2|106791.2|106842.3|106792.3|106842.3|106792.3|106840.9|106790.9|6
1723839540000|2024-08-16 20:19:00|106842.1|106792.1|106842.4|106792.4|106842.6|106792.6|106841.9|106791.9|9
1723839550000|2024-08-16 20:19:10|106843.3|106793.3|106843.8|106793.8|106843.8|106793.8|106843.3|106793.3|4
1723839560000|2024-08-16 20:19:20|106843.9|106793.9|106843.8|106793.8|106843.9|106793.9|106843.8|106793.8|2
1723839570000|2024-08-16 20:19:30|106843.6|106793.6|106844.9|106794.9|106844.9|106794.9|106843.5|106793.5|3
1723839580000|2024-08-16 20:19:40|106845.1|106795.1|106848|106798|106848.2|106798.2|106845.1|106795.1|10
1723839590000|2024-08-16 20:19:50|106847.9|106797.9|106847.9|106797.9|106848|106798|106847.7|106797.7|7
1723839600000|2024-08-16 20:20:00|106847.3|106797.3|106846.1|106796.1|106847.5|106797.5|106843.7|106793.7|10
1723839610000|2024-08-16 20:20:10|106846.6|106796.6|106845.9|106795.9|106846.8|106796.8|106845.9|106795.9|3
1723839620000|2024-08-16 20:20:20|106845.8|106795.8|106845.8|106795.8|106845.8|106795.8|106845.8|106795.8|1
1723839630000|2024-08-16 20:20:30|106845.7|106795.7|106846.7|106796.7|106847.3|106797.3|106845.3|106795.3|7
1723839640000|2024-08-16 20:20:40|106846.8|106796.8|106847.9|106797.9|106847.9|106797.9|106846.8|106796.8|4
1723839650000|2024-08-16 20:20:50|106847.5|106797.5|106846|106796|106847.5|106797.5|106846|106796|4
1723839660000|2024-08-16 20:21:00|106846.1|106796.1|106846.5|106796.5|106846.5|106796.5|106846.1|106796.1|4
1723839670000|2024-08-16 20:21:10|106846.2|106796.2|106845.5|106795.5|106846.2|106796.2|106845.5|106795.5|3
1723839680000|2024-08-16 20:21:20|106845.2|106795.2|106844.9|106794.9|106845.2|106795.2|106844.9|106794.9|3
1723839690000|2024-08-16 20:21:30|106844.8|106794.8|106844.7|106794.7|106844.8|106794.8|106844.7|106794.7|2
1723839700000|2024-08-16 20:21:40|106844.8|106794.8|106844.8|106794.8|106844.8|106794.8|106844.8|106794.8|1
1723839720000|2024-08-16 20:22:00|106845|106795|106845|106795|106845.3|106795.3|106845|106795|5
1723839730000|2024-08-16 20:22:10|106845.1|106795.1|106845.2|106795.2|106845.3|106795.3|106845.1|106795.1|3
1723839740000|2024-08-16 20:22:20|106845.4|106795.4|106844.8|106794.8|106845.4|106795.4|106844.8|106794.8|5
1723839750000|2024-08-16 20:22:30|106844.9|106794.9|106845|106795|106845|106795|106844.9|106794.9|2
1723839760000|2024-08-16 20:22:40|106844.9|106794.9|106844.9|106794.9|106844.9|106794.9|106844.8|106794.8|3
1723839770000|2024-08-16 20:22:50|106845|106795|106845|106795|106845|106795|106845|106795|1
1723839780000|2024-08-16 20:23:00|106844.9|106794.9|106845.8|106795.8|106845.8|106795.8|106844.8|106794.8|5
1723839790000|2024-08-16 20:23:10|106845.6|106795.6|106845.2|106795.2|106845.6|106795.6|106845.2|106795.2|3
1723839810000|2024-08-16 20:23:30|106844.8|106794.8|106844.5|106794.5|106844.8|106794.8|106844.4|106794.4|5
1723839820000|2024-08-16 20:23:40|106844.7|106794.7|106845.9|106795.9|106845.9|106795.9|106844.7|106794.7|5
1723839830000|2024-08-16 20:23:50|106845.8|106795.8|106845.8|106795.8|106845.9|106795.9|106845.8|106795.8|3
1723839850000|2024-08-16 20:24:10|106845.6|106795.6|106846.6|106796.6|106846.6|106796.6|106845.6|106795.6|3
1723839860000|2024-08-16 20:24:20|106846.4|106796.4|106845.6|106795.6|106846.4|106796.4|106845.6|106795.6|3
1723839870000|2024-08-16 20:24:30|106845.5|106795.5|106845.4|106795.4|106845.5|106795.5|106845.4|106795.4|2
1723839880000|2024-08-16 20:24:40|106845.3|106795.3|106846|106796|106846|106796|106845.3|106795.3|5
1723839890000|2024-08-16 20:24:50|106845.8|106795.8|106845.8|106795.8|106845.8|106795.8|106845.8|106795.8|1
1723839900000|2024-08-16 20:25:00|106845.6|106795.6|106844.1|106794.1|106845.6|106795.6|106844.1|106794.1|8
1723839910000|2024-08-16 20:25:10|106843.9|106793.9|106844.3|106794.3|106844.3|106794.3|106843.5|106793.5|6
1723839920000|2024-08-16 20:25:20|106844|106794|106842.9|106792.9|106844.4|106794.4|106842.5|106792.5|15
1723839930000|2024-08-16 20:25:30|106843.1|106793.1|106842.8|106792.8|106843.1|106793.1|106842.1|106792.1|9
1723839940000|2024-08-16 20:25:40|106842.3|106792.3|106840.3|106790.3|106842.3|106792.3|106838.2|106788.2|10
1723839950000|2024-08-16 20:25:50|106840.5|106790.5|106842.3|106792.3|106842.3|106792.3|106840.1|106790.1|4
1723839960000|2024-08-16 20:26:00|106842.4|106792.4|106841.1|106791.1|106842.4|106792.4|106841.1|106791.1|3
1723839970000|2024-08-16 20:26:10|106841.2|106791.2|106840.9|106790.9|106841.2|106791.2|106840.9|106790.9|3
1723839980000|2024-08-16 20:26:20|106841.1|106791.1|106840.8|106790.8|106841.1|106791.1|106840.8|106790.8|2
1723839990000|2024-08-16 20:26:30|106841|106791|106840.7|106790.7|106841.2|106791.2|106840.7|106790.7|9
1723840000000|2024-08-16 20:26:40|106840.6|106790.6|106841.4|106791.4|106841.8|106791.8|106840.6|106790.6|9
1723840010000|2024-08-16 20:26:50|106840.9|106790.9|106842.9|106792.9|106842.9|106792.9|106840.8|106790.8|10
1723840020000|2024-08-16 20:27:00|106843.1|106793.1|106842.6|106792.6|106843.3|106793.3|106842.5|106792.5|7
1723840030000|2024-08-16 20:27:10|106842.5|106792.5|106842.9|106792.9|106843.4|106793.4|106842.5|106792.5|8
1723840040000|2024-08-16 20:27:20|106842.8|106792.8|106842.6|106792.6|106842.8|106792.8|106842.4|106792.4|5
1723840060000|2024-08-16 20:27:40|106842.7|106792.7|106843|106793|106843.2|106793.2|106842.7|106792.7|4
1723840070000|2024-08-16 20:27:50|106843.3|106793.3|106843.2|106793.2|106843.3|106793.3|106843.2|106793.2|2
1723840080000|2024-08-16 20:28:00|106843.3|106793.3|106843.3|106793.3|106843.4|106793.4|106843.3|106793.3|3
1723840090000|2024-08-16 20:28:10|106843.2|106793.2|106843.7|106793.7|106843.8|106793.8|106843|106793|4
1723840100000|2024-08-16 20:28:20|106843.9|106793.9|106844|106794|106844.3|106794.3|106843.9|106793.9|4
1723840110000|2024-08-16 20:28:30|106844.2|106794.2|106844.2|106794.2|106844.2|106794.2|106844.1|106794.1|3
1723840120000|2024-08-16 20:28:40|106844.4|106794.4|106844.4|106794.4|106844.4|106794.4|106844.2|106794.2|3
1723840130000|2024-08-16 20:28:50|106844.2|106794.2|106844.5|106794.5|106844.5|106794.5|106843.3|106793.3|4
1723840140000|2024-08-16 20:29:00|106844.3|106794.3|106844.1|106794.1|106844.5|106794.5|106844.1|106794.1|6
1723840150000|2024-08-16 20:29:10|106844.2|106794.2|106844.2|106794.2|106844.2|106794.2|106842.6|106792.6|12
1723840160000|2024-08-16 20:29:20|106843.7|106793.7|106844.6|106794.6|106845.1|106795.1|106843.4|106793.4|9
1723840170000|2024-08-16 20:29:30|106844.5|106794.5|106843.1|106793.1|106844.6|106794.6|106843.1|106793.1|16
1723840180000|2024-08-16 20:29:40|106843.3|106793.3|106839.5|106789.5|106843.7|106793.7|106839.5|106789.5|9
1723840190000|2024-08-16 20:29:50|106839.8|106789.8|106839.1|106789.1|106840.5|106790.5|106839.1|106789.1|8
1723840200000|2024-08-16 20:30:00|106840.7|106790.7|106830.8|106780.8|106840.7|106790.7|106830.8|106780.8|20
1723840210000|2024-08-16 20:30:10|106830.7|106780.7|106830.6|106780.6|106830.7|106780.7|106830.6|106780.6|2
1723840220000|2024-08-16 20:30:20|106830.7|106780.7|106829|106779|106830.7|106780.7|106829|106779|5
1723840230000|2024-08-16 20:30:30|106828.9|106778.9|106824.6|106774.6|106828.9|106778.9|106824.2|106774.2|8
1723840240000|2024-08-16 20:30:40|106825.8|106775.8|106818.2|106768.2|106825.8|106775.8|106817|106767|14
1723840250000|2024-08-16 20:30:50|106817.1|106767.1|106818.3|106768.3|106818.3|106768.3|106815.5|106765.5|12
1723840260000|2024-08-16 20:31:00|106819.1|106769.1|106820.1|106770.1|106820.1|106770.1|106819.1|106769.1|6
1723840270000|2024-08-16 20:31:10|106820.3|106770.3|106821|106771|106821.7|106771.7|106820.3|106770.3|6
1723840280000|2024-08-16 20:31:20|106821.6|106771.6|106821.5|106771.5|106821.6|106771.6|106821.4|106771.4|3
1723840290000|2024-08-16 20:31:30|106821.7|106771.7|106821.2|106771.2|106822|106772|106821.1|106771.1|6
1723840300000|2024-08-16 20:31:40|106822.3|106772.3|106822.9|106772.9|106823.1|106773.1|106822.3|106772.3|4
1723840310000|2024-08-16 20:31:50|106823|106773|106822.8|106772.8|106823.7|106773.7|106822.2|106772.2|10
1723840320000|2024-08-16 20:32:00|106822.9|106772.9|106822.8|106772.8|106822.9|106772.9|106822.4|106772.4|3
1723840330000|2024-08-16 20:32:10|106822.7|106772.7|106823.1|106773.1|106823.1|106773.1|106822.5|106772.5|7
1723840340000|2024-08-16 20:32:20|106823.2|106773.2|106823.4|106773.4|106823.4|106773.4|106823|106773|5
1723840350000|2024-08-16 20:32:30|106823.7|106773.7|106823.6|106773.6|106823.7|106773.7|106823.6|106773.6|2
1723840380000|2024-08-16 20:33:00|106823.7|106773.7|106823.7|106773.7|106823.8|106773.8|106823.7|106773.7|3
1723840390000|2024-08-16 20:33:10|106823.9|106773.9|106824|106774|106824|106774|106823.9|106773.9|4
1723840400000|2024-08-16 20:33:20|106823.8|106773.8|106823.7|106773.7|106823.8|106773.8|106823.7|106773.7|2
1723840410000|2024-08-16 20:33:30|106824.1|106774.1|106828.5|106778.5|106830|106780|106824.1|106774.1|9
1723840420000|2024-08-16 20:33:40|106829.6|106779.6|106830.1|106780.1|106831.2|106781.2|106828.9|106778.9|22
1723840430000|2024-08-16 20:33:50|106829.9|106779.9|106829.7|106779.7|106830.2|106780.2|106828.8|106778.8|10
1723840440000|2024-08-16 20:34:00|106829.6|106779.6|106829.8|106779.8|106829.9|106779.9|106829.6|106779.6|3
1723840450000|2024-08-16 20:34:10|106829.7|106779.7|106829|106779|106829.8|106779.8|106828.7|106778.7|7
1723840460000|2024-08-16 20:34:20|106830.5|106780.5|106830.8|106780.8|106830.8|106780.8|106830.5|106780.5|3
1723840470000|2024-08-16 20:34:30|106831|106781|106831.1|106781.1|106831.1|106781.1|106831|106781|2
1723840490000|2024-08-16 20:34:50|106831|106781|106831|106781|106831.1|106781.1|106830.2|106780.2|4
1723840510000|2024-08-16 20:35:10|106831.1|106781.1|106830.9|106780.9|106831.1|106781.1|106830.9|106780.9|3
1723840520000|2024-08-16 20:35:20|106831.2|106781.2|106831.2|106781.2|106831.2|106781.2|106831.2|106781.2|1
1723840530000|2024-08-16 20:35:30|106831.1|106781.1|106831|106781|106831.1|106781.1|106831|106781|2
1723840540000|2024-08-16 20:35:40|106830.9|106780.9|106830.9|106780.9|106830.9|106780.9|106830.9|106780.9|1
1723840550000|2024-08-16 20:35:50|106828.5|106778.5|106827.7|106777.7|106828.5|106778.5|106827.7|106777.7|8
1723840560000|2024-08-16 20:36:00|106827.9|106777.9|106830.3|106780.3|106830.6|106780.6|106826.9|106776.9|15
1723840570000|2024-08-16 20:36:10|106830.4|106780.4|106830.2|106780.2|106830.5|106780.5|106830.1|106780.1|5
1723840580000|2024-08-16 20:36:20|106830.1|106780.1|106826.9|106776.9|106830.1|106780.1|106826.9|106776.9|4
1723840590000|2024-08-16 20:36:30|106826.8|106776.8|106825.2|106775.2|106826.8|106776.8|106825.2|106775.2|6
1723840600000|2024-08-16 20:36:40|106825.3|106775.3|106826.5|106776.5|106826.5|106776.5|106825.3|106775.3|2
1723840610000|2024-08-16 20:36:50|106826.4|106776.4|106823.6|106773.6|106826.4|106776.4|106822.6|106772.6|8
1723840620000|2024-08-16 20:37:00|106823.7|106773.7|106824.2|106774.2|106824.3|106774.3|106823.7|106773.7|5
1723840630000|2024-08-16 20:37:10|106824.3|106774.3|106824.6|106774.6|106824.6|106774.6|106824.2|106774.2|3
1723840640000|2024-08-16 20:37:20|106827.8|106777.8|106827.4|106777.4|106828.1|106778.1|106827.4|106777.4|4
1723840650000|2024-08-16 20:37:30|106827.5|106777.5|106827.3|106777.3|106827.5|106777.5|106826.5|106776.5|3
1723840660000|2024-08-16 20:37:40|106826.6|106776.6|106827.4|106777.4|106827.4|106777.4|106826.6|106776.6|2
1723840670000|2024-08-16 20:37:50|106827.5|106777.5|106822.5|106772.5|106827.6|106777.6|106822.5|106772.5|6
1723840680000|2024-08-16 20:38:00|106822.4|106772.4|106823.9|106773.9|106823.9|106773.9|106822.2|106772.2|5
1723840690000|2024-08-16 20:38:10|106824.9|106774.9|106824.5|106774.5|106824.9|106774.9|106823.8|106773.8|4
1723840710000|2024-08-16 20:38:30|106824.1|106774.1|106824|106774|106824.2|106774.2|106824|106774|5
1723840720000|2024-08-16 20:38:40|106824.9|106774.9|106824.3|106774.3|106824.9|106774.9|106824.1|106774.1|3
1723840730000|2024-08-16 20:38:50|106824.4|106774.4|106824.4|106774.4|106824.4|106774.4|106824.4|106774.4|1
1723840740000|2024-08-16 20:39:00|106823.4|106773.4|106823.2|106773.2|106823.4|106773.4|106823.2|106773.2|2
1723840750000|2024-08-16 20:39:10|106824.1|106774.1|106823.1|106773.1|106824.1|106774.1|106822.8|106772.8|7
1723840760000|2024-08-16 20:39:20|106824|106774|106822.6|106772.6|106824.1|106774.1|106822.6|106772.6|4
1723840770000|2024-08-16 20:39:30|106823.3|106773.3|106822.6|106772.6|106823.6|106773.6|106822.6|106772.6|6
1723840780000|2024-08-16 20:39:40|106822.7|106772.7|106823.5|106773.5|106824.4|106774.4|106820.9|106770.9|8
1723840790000|2024-08-16 20:39:50|106822.6|106772.6|106824.3|106774.3|106824.3|106774.3|106822.1|106772.1|5
1723840800000|2024-08-16 20:40:00|106826.6|106776.6|106802.7|106752.7|106827|106777|106802.7|106752.7|13
1723840810000|2024-08-16 20:40:10|106801.3|106751.3|106811|106761|106813.4|106763.4|106801.1|106751.1|30
1723840820000|2024-08-16 20:40:20|106809.6|106759.6|106808.1|106758.1|106811.5|106761.5|106806.6|106756.6|16
1723840830000|2024-08-16 20:40:30|106807.7|106757.7|106808|106758|106808|106758|106807.6|106757.6|4
1723840840000|2024-08-16 20:40:40|106807.7|106757.7|106807.6|106757.6|106807.7|106757.7|106807.3|106757.3|4
1723840850000|2024-08-16 20:40:50|106808|106758|106808.4|106758.4|106808.5|106758.5|106808|106758|4
1723840860000|2024-08-16 20:41:00|106808.3|106758.3|106809.5|106759.5|106809.5|106759.5|106808|106758|7
1723840870000|2024-08-16 20:41:10|106809.6|106759.6|106809.4|106759.4|106810.4|106760.4|106809.4|106759.4|4
1723840880000|2024-08-16 20:41:20|106809.8|106759.8|106809|106759|106809.8|106759.8|106809|106759|4
1723840890000|2024-08-16 20:41:30|106808.6|106758.6|106808.4|106758.4|106808.6|106758.6|106808.4|106758.4|4
1723840900000|2024-08-16 20:41:40|106808.5|106758.5|106807|106757|106808.5|106758.5|106807|106757|8
1723840910000|2024-08-16 20:41:50|106800.8|106750.8|106803.9|106753.9|106804.2|106754.2|106800|106750|14
1723840920000|2024-08-16 20:42:00|106804.4|106754.4|106805.6|106755.6|106805.6|106755.6|106804.4|106754.4|5
1723840930000|2024-08-16 20:42:10|106805|106755|106803.8|106753.8|106805|106755|106803.8|106753.8|5
1723840940000|2024-08-16 20:42:20|106803.7|106753.7|106803.8|106753.8|106803.8|106753.8|106803.6|106753.6|3
1723840950000|2024-08-16 20:42:30|106803.6|106753.6|106802|106752|106803.7|106753.7|106802|106752|6
1723840970000|2024-08-16 20:42:50|106801.8|106751.8|106801.4|106751.4|106801.8|106751.8|106801.4|106751.4|2
1723840980000|2024-08-16 20:43:00|106801.7|106751.7|106803.8|106753.8|106803.8|106753.8|106801.7|106751.7|8
1723840990000|2024-08-16 20:43:10|106803.6|106753.6|106803.6|106753.6|106803.6|106753.6|106803.6|106753.6|1
1723841000000|2024-08-16 20:43:20|106803.4|106753.4|106807|106757|106807.9|106757.9|106803.4|106753.4|7
1723841010000|2024-08-16 20:43:30|106807.2|106757.2|106807.7|106757.7|106808.1|106758.1|106807.2|106757.2|9
1723841020000|2024-08-16 20:43:40|106809.1|106759.1|106810.1|106760.1|106810.2|106760.2|106809.1|106759.1|6
1723841030000|2024-08-16 20:43:50|106808.6|106758.6|106810.5|106760.5|106810.5|106760.5|106808.6|106758.6|5
1723841040000|2024-08-16 20:44:00|106810.4|106760.4|106810.4|106760.4|106810.4|106760.4|106810.4|106760.4|1
1723841050000|2024-08-16 20:44:10|106810.3|106760.3|106810.7|106760.7|106810.7|106760.7|106810.3|106760.3|4
1723841060000|2024-08-16 20:44:20|106810.8|106760.8|106814.2|106764.2|106814.9|106764.9|106810.6|106760.6|12
1723841070000|2024-08-16 20:44:30|106814.5|106764.5|106814.1|106764.1|106815.1|106765.1|106814.1|106764.1|5
1723841080000|2024-08-16 20:44:40|106814.2|106764.2|106814.4|106764.4|106814.4|106764.4|106814.2|106764.2|2
1723841090000|2024-08-16 20:44:50|106815.5|106765.5|106816.5|106766.5|106816.5|106766.5|106814.7|106764.7|6
1723841100000|2024-08-16 20:45:00|106816.7|106766.7|106815.7|106765.7|106817|106767|106815.4|106765.4|6
1723841110000|2024-08-16 20:45:10|106815.6|106765.6|106816.2|106766.2|106817.4|106767.4|106815.3|106765.3|5
1723841120000|2024-08-16 20:45:20|106817.7|106767.7|106816.1|106766.1|106817.7|106767.7|106815.3|106765.3|8
1723841130000|2024-08-16 20:45:30|106816.7|106766.7|106815.3|106765.3|106816.8|106766.8|106814.5|106764.5|7
1723841140000|2024-08-16 20:45:40|106815.4|106765.4|106815.6|106765.6|106815.6|106765.6|106815.4|106765.4|3
1723841150000|2024-08-16 20:45:50|106815.8|106765.8|106816.5|106766.5|106816.6|106766.6|106815.4|106765.4|6
1723841160000|2024-08-16 20:46:00|106816.9|106766.9|106817.4|106767.4|106817.5|106767.5|106815.8|106765.8|7
1723841170000|2024-08-16 20:46:10|106816.9|106766.9|106816|106766|106817.6|106767.6|106815.9|106765.9|11
1723841180000|2024-08-16 20:46:20|106816.1|106766.1|106814.6|106764.6|106816.1|106766.1|106814.6|106764.6|4
1723841200000|2024-08-16 20:46:40|106813.8|106763.8|106811.9|106761.9|106815.3|106765.3|106810|106760|10
1723841210000|2024-08-16 20:46:50|106811.7|106761.7|106813.1|106763.1|106813.2|106763.2|106811.7|106761.7|7
1723841220000|2024-08-16 20:47:00|106812.9|106762.9|106812.8|106762.8|106813.1|106763.1|106812.6|106762.6|6
1723841230000|2024-08-16 20:47:10|106813.2|106763.2|106813.3|106763.3|106813.3|106763.3|106812.6|106762.6|6
1723841240000|2024-08-16 20:47:20|106813.2|106763.2|106814.3|106764.3|106814.3|106764.3|106813|106763|5
1723841250000|2024-08-16 20:47:30|106814.1|106764.1|106814.1|106764.1|106814.1|106764.1|106814|106764|3
1723841260000|2024-08-16 20:47:40|106814.4|106764.4|106814.5|106764.5|106816.2|106766.2|106812.4|106762.4|19
1723841270000|2024-08-16 20:47:50|106813.6|106763.6|106814.3|106764.3|106814.3|106764.3|106812.6|106762.6|5
1723841280000|2024-08-16 20:48:00|106813.8|106763.8|106814.6|106764.6|106815|106765|106813.7|106763.7|13
1723841290000|2024-08-16 20:48:10|106814|106764|106812.4|106762.4|106814.9|106764.9|106812.4|106762.4|7
1723841300000|2024-08-16 20:48:20|106812.5|106762.5|106811.7|106761.7|106813|106763|106808.8|106758.8|12
1723841310000|2024-08-16 20:48:30|106810.2|106760.2|106805.5|106755.5|106812.7|106762.7|106804.7|106754.7|17
1723841320000|2024-08-16 20:48:40|106806.1|106756.1|106803.9|106753.9|106806.1|106756.1|106803.3|106753.3|13
1723841330000|2024-08-16 20:48:50|106804.1|106754.1|106801.3|106751.3|106805.6|106755.6|106801.3|106751.3|19
1723841340000|2024-08-16 20:49:00|106798.8|106748.8|106797.6|106747.6|106800.5|106750.5|106797.6|106747.6|10
1723841350000|2024-08-16 20:49:10|106797.8|106747.8|106799|106749|106799.1|106749.1|106797.7|106747.7|6
1723841360000|2024-08-16 20:49:20|106799.1|106749.1|106800.7|106750.7|106800.7|106750.7|106798.4|106748.4|5
1723841370000|2024-08-16 20:49:30|106799.9|106749.9|106798.2|106748.2|106801.3|106751.3|106797.9|106747.9|10
1723841380000|2024-08-16 20:49:40|106798.3|106748.3|106798|106748|106798.3|106748.3|106798|106748|4
1723841390000|2024-08-16 20:49:50|106798.1|106748.1|106797.8|106747.8|106798.3|106748.3|106797.8|106747.8|5
1723841400000|2024-08-16 20:50:00|106798.1|106748.1|106798.3|106748.3|106798.9|106748.9|106797.9|106747.9|8
1723841410000|2024-08-16 20:50:10|106799.3|106749.3|106798.6|106748.6|106799.3|106749.3|106797.6|106747.6|8
1723841420000|2024-08-16 20:50:20|106799|106749|106798.9|106748.9|106799.1|106749.1|106798.9|106748.9|4
1723841430000|2024-08-16 20:50:30|106798.8|106748.8|106797.6|106747.6|106798.9|106748.9|106797.3|106747.3|5
1723841440000|2024-08-16 20:50:40|106797.4|106747.4|106795.9|106745.9|106797.4|106747.4|106795.9|106745.9|11
1723841450000|2024-08-16 20:50:50|106795.7|106745.7|106796.5|106746.5|106796.5|106746.5|106795.7|106745.7|3
1723841460000|2024-08-16 20:51:00|106796.3|106746.3|106795.4|106745.4|106796.7|106746.7|106795.2|106745.2|7
1723841470000|2024-08-16 20:51:10|106796.8|106746.8|106796|106746|106796.8|106746.8|106796|106746|3
1723841480000|2024-08-16 20:51:20|106796.1|106746.1|106795|106745|106796.1|106746.1|106794.4|106744.4|7
1723841490000|2024-08-16 20:51:30|106794.9|106744.9|106795.6|106745.6|106795.6|106745.6|106794.5|106744.5|6
1723841500000|2024-08-16 20:51:40|106795.3|106745.3|106795.5|106745.5|106795.5|106745.5|106795.1|106745.1|4
1723841510000|2024-08-16 20:51:50|106795.9|106745.9|106796.2|106746.2|106797.3|106747.3|106795.8|106745.8|8
1723841520000|2024-08-16 20:52:00|106796.1|106746.1|106796|106746|106796.1|106746.1|106795.9|106745.9|4
1723841530000|2024-08-16 20:52:10|106795.9|106745.9|106795.1|106745.1|106796|106746|106794.7|106744.7|5
1723841540000|2024-08-16 20:52:20|106795.6|106745.6|106795.4|106745.4|106795.6|106745.6|106795.4|106745.4|2
1723841550000|2024-08-16 20:52:30|106795.3|106745.3|106795.6|106745.6|106795.6|106745.6|106795.2|106745.2|5
1723841560000|2024-08-16 20:52:40|106795.1|106745.1|106796.8|106746.8|106796.8|106746.8|106795.1|106745.1|2
1723841570000|2024-08-16 20:52:50|106796.9|106746.9|106796.9|106746.9|106796.9|106746.9|106796.9|106746.9|1
1723841580000|2024-08-16 20:53:00|106795.4|106745.4|106789.7|106739.7|106795.9|106745.9|106788.5|106738.5|10
1723841590000|2024-08-16 20:53:10|106789.4|106739.4|106784.1|106734.1|106789.4|106739.4|106784.1|106734.1|9
1723841600000|2024-08-16 20:53:20|106784.2|106734.2|106786.8|106736.8|106787.2|106737.2|106783.3|106733.3|9
1723841610000|2024-08-16 20:53:30|106787.8|106737.8|106789.7|106739.7|106789.7|106739.7|106787.8|106737.8|6
1723841620000|2024-08-16 20:53:40|106789.4|106739.4|106789.2|106739.2|106789.8|106739.8|106789.2|106739.2|7
1723841630000|2024-08-16 20:53:50|106789.1|106739.1|106790.2|106740.2|106791|106741|106788.3|106738.3|8
1723841640000|2024-08-16 20:54:00|106789.4|106739.4|106790.1|106740.1|106790.5|106740.5|106789.4|106739.4|8
1723841650000|2024-08-16 20:54:10|106790.2|106740.2|106789.8|106739.8|106790.6|106740.6|106788.9|106738.9|12
1723841660000|2024-08-16 20:54:20|106789.9|106739.9|106791.2|106741.2|106791.2|106741.2|106789.5|106739.5|4
1723841670000|2024-08-16 20:54:30|106791.6|106741.6|106793.6|106743.6|106794|106744|106791|106741|9
1723841680000|2024-08-16 20:54:40|106793.9|106743.9|106793.6|106743.6|106794.3|106744.3|106793|106743|5
1723841690000|2024-08-16 20:54:50|106794|106744|106795.7|106745.7|106795.7|106745.7|106794|106744|8
1723841700000|2024-08-16 20:55:00|106797.2|106747.2|106833.7|106655.1|106865.3|106747.2|106797.2|106655.1|25
1723841710000|2024-08-16 20:55:10|106836.4|106656.4|106836.8|106656.6|106836.8|106657.2|106835.7|106656.2|5
1723841720000|2024-08-16 20:55:20|106836.9|106655.5|106837.3|106648.5|106838|106655.5|106834|106648.5|12
1723841730000|2024-08-16 20:55:30|106837.4|106648.9|106837.9|106649.4|106839.2|106651|106837.3|106647.2|8
1723841740000|2024-08-16 20:55:40|106838.8|106649.3|106838.8|106649.5|106838.8|106649.8|106838.8|106649.3|5
1723841750000|2024-08-16 20:55:50|106838.6|106649.4|106842.7|106642.7|106842.7|106649.4|106838.6|106642.7|5
1723841760000|2024-08-16 20:56:00|106842.4|106642.4|106834.4|106650.4|106842.4|106650.7|106834.4|106640.3|15
1723841770000|2024-08-16 20:56:10|106834.2|106650.1|106836.6|106646.6|106836.9|106650.1|106834.2|106645.5|8
1723841780000|2024-08-16 20:56:20|106835.9|106646.8|106834.6|106647.4|106835.9|106648|106834.6|106646.8|6
1723841790000|2024-08-16 20:56:30|106835.1|106647.8|106844.4|106651.1|106844.4|106655.9|106835.1|106647.8|11
1723841800000|2024-08-16 20:56:40|106844.6|106656.9|106849.2|106654.3|106850.7|106658.7|106844.6|106654.3|9
1723841810000|2024-08-16 20:56:50|106851.9|106654.2|106850.9|106654.1|106852|106654.5|106850.9|106654.1|5
1723841820000|2024-08-16 20:57:00|106851.9|106658.7|106847.6|106652|106852|106659.2|106847.6|106652|8
1723841830000|2024-08-16 20:57:10|106847.7|106655.9|106846.8|106656.6|106847.7|106656.7|106846.8|106655.8|5
1723841840000|2024-08-16 20:57:20|106846.4|106655.9|106862.2|106662.2|106869.3|106669.3|106845|106655.2|13
1723841850000|2024-08-16 20:57:30|106863.2|106663.2|106853|106657.5|106874.2|106674.2|106852.5|106657.5|21
1723841860000|2024-08-16 20:57:40|106874.3|106674.3|106845.2|106645.2|106874.3|106674.3|106845.2|106645.2|10
1723841870000|2024-08-16 20:57:50|106850.5|106650.5|106856.9|106656.9|106856.9|106656.9|106850.5|106650.5|7
1723841880000|2024-08-16 20:58:00|106856.8|106656.8|106856.9|106656.9|106857|106657|106856.7|106656.7|8
1723841890000|2024-08-16 20:58:10|106857.4|106657.4|106856.6|106656.6|106857.4|106657.4|106856.5|106656.5|4
1723841900000|2024-08-16 20:58:20|106856.5|106656.5|106855.6|106655.6|106856.6|106656.6|106855.6|106655.6|6
1723841910000|2024-08-16 20:58:30|106868.1|106668.1|106868.7|106668.7|106872.8|106672.8|106857.7|106657.7|10
1723841920000|2024-08-16 20:58:40|106868.9|106668.9|106860.3|106660.3|106872|106672|106860.3|106660.3|9
1723841930000|2024-08-16 20:58:50|106860.8|106660.8|106882.5|106682.5|106882.5|106682.5|106860.3|106660.3|7
1724112000000|2024-08-20 00:00:00|105511|105461|105517.4|105467.4|105518.5|105468.5|105503.2|105453.2|26
1724112010000|2024-08-20 00:00:10|105517.8|105467.8|105512.3|105462.3|105517.8|105467.8|105511.4|105461.4|13
1724112020000|2024-08-20 00:00:20|105512.4|105462.4|105513.5|105463.5|105513.5|105463.5|105512.3|105462.3|11
1724112030000|2024-08-20 00:00:30|105512.5|105462.5|105504.6|105454.6|105512.5|105462.5|105504.2|105454.2|21
1724112040000|2024-08-20 00:00:40|105504.5|105454.5|105504.6|105454.6|105504.6|105454.6|105502|105452|18
1724112050000|2024-08-20 00:00:50|105504.4|105454.4|105505.7|105455.7|105506.1|105456.1|105504.4|105454.4|7
1724112060000|2024-08-20 00:01:00|105506|105456|105508.5|105458.5|105509|105459|105505|105455|14
1724112070000|2024-08-20 00:01:10|105508.6|105458.6|105505.7|105455.7|105508.6|105458.6|105505.7|105455.7|10
1724112080000|2024-08-20 00:01:20|105506.7|105456.7|105506.4|105456.4|105507.9|105457.9|105505.9|105455.9|8
1724112090000|2024-08-20 00:01:30|105506|105456|105501.8|105451.8|105507.3|105457.3|105501.8|105451.8|15
1724112100000|2024-08-20 00:01:40|105501.9|105451.9|105501.5|105451.5|105504.2|105454.2|105497.3|105447.3|20
1724112110000|2024-08-20 00:01:50|105502.5|105452.5|105501.1|105451.1|105503.5|105453.5|105501.1|105451.1|10
1724112120000|2024-08-20 00:02:00|105501.2|105451.2|105500|105450|105502.2|105452.2|105496.4|105446.4|29
1724112130000|2024-08-20 00:02:10|105500.5|105450.5|105499.9|105449.9|105501|105451|105499.3|105449.3|11
1724112140000|2024-08-20 00:02:20|105500.2|105450.2|105500.6|105450.6|105501|105451|105499.5|105449.5|8
1724112150000|2024-08-20 00:02:30|105501.3|105451.3|105505.3|105455.3|105505.5|105455.5|105500.9|105450.9|25
1724112160000|2024-08-20 00:02:40|105505.4|105455.4|105500.9|105450.9|105505.4|105455.4|105500.9|105450.9|9
1724112170000|2024-08-20 00:02:50|105499.7|105449.7|105494.5|105444.5|105502.5|105452.5|105491.1|105441.1|34
1724112180000|2024-08-20 00:03:00|105494.9|105444.9|105498.5|105448.5|105498.8|105448.8|105494.8|105444.8|19
1724112190000|2024-08-20 00:03:10|105498.6|105448.6|105500.2|105450.2|105501.5|105451.5|105498.6|105448.6|19
1724112200000|2024-08-20 00:03:20|105500.5|105450.5|105498.6|105448.6|105500.9|105450.9|105498.6|105448.6|30
1724112210000|2024-08-20 00:03:30|105498.9|105448.9|105496.7|105446.7|105498.9|105448.9|105496|105446|23
1724112220000|2024-08-20 00:03:40|105496.1|105446.1|105494.6|105444.6|105496.2|105446.2|105494|105444|24
1724112230000|2024-08-20 00:03:50|105494.3|105444.3|105493.4|105443.4|105494.3|105444.3|105493.4|105443.4|10
1724112240000|2024-08-20 00:04:00|105493.2|105443.2|105484.4|105434.4|105493.2|105443.2|105483.9|105433.9|16
1724112250000|2024-08-20 00:04:10|105484.8|105434.8|105477.2|105427.2|105484.8|105434.8|105477.2|105427.2|16
1724112260000|2024-08-20 00:04:20|105477.4|105427.4|105479.3|105429.3|105479.3|105429.3|105476.7|105426.7|9
1724112270000|2024-08-20 00:04:30|105479.5|105429.5|105476.4|105426.4|105479.6|105429.6|105476.4|105426.4|11
1724112280000|2024-08-20 00:04:40|105475.3|105425.3|105476.7|105426.7|105480.4|105430.4|105475.3|105425.3|22
1724112290000|2024-08-20 00:04:50|105476.8|105426.8|105479.5|105429.5|105482.2|105432.2|105476.8|105426.8|12
1724112300000|2024-08-20 00:05:00|105479.7|105429.7|105480.3|105430.3|105480.7|105430.7|105478.8|105428.8|13
1724112310000|2024-08-20 00:05:10|105480.7|105430.7|105479.6|105429.6|105480.7|105430.7|105479.1|105429.1|9
1724112320000|2024-08-20 00:05:20|105479.8|105429.8|105480.6|105430.6|105488|105438|105479.8|105429.8|13
1724112330000|2024-08-20 00:05:30|105480.1|105430.1|105480.9|105430.9|105481.2|105431.2|105479.8|105429.8|10
1724112340000|2024-08-20 00:05:40|105480.4|105430.4|105479.8|105429.8|105484.9|105434.9|105479.4|105429.4|20
1724112350000|2024-08-20 00:05:50|105480.2|105430.2|105481.3|105431.3|105481.3|105431.3|105479.3|105429.3|17
1724112360000|2024-08-20 00:06:00|105481.1|105431.1|105481.4|105431.4|105481.5|105431.5|105480.2|105430.2|11
1724112370000|2024-08-20 00:06:10|105481.6|105431.6|105481.9|105431.9|105482|105432|105481.6|105431.6|4
1724112380000|2024-08-20 00:06:20|105481.8|105431.8|105481|105431|105482.3|105432.3|105481|105431|6
1724112390000|2024-08-20 00:06:30|105481.4|105431.4|105477.4|105427.4|105481.4|105431.4|105477.4|105427.4|14
1724112400000|2024-08-20 00:06:40|105477.2|105427.2|105475.8|105425.8|105477.2|105427.2|105475.8|105425.8|12
1724112410000|2024-08-20 00:06:50|105476.1|105426.1|105480.3|105430.3|105480.3|105430.3|105476.1|105426.1|15
1724112420000|2024-08-20 00:07:00|105480.8|105430.8|105482.9|105432.9|105483.1|105433.1|105480.4|105430.4|14
1724112430000|2024-08-20 00:07:10|105484.2|105434.2|105486.1|105436.1|105486.7|105436.7|105484.2|105434.2|12
1724112440000|2024-08-20 00:07:20|105486.5|105436.5|105486.7|105436.7|105487|105437|105485.4|105435.4|21
1724112450000|2024-08-20 00:07:30|105487.2|105437.2|105487.8|105437.8|105487.8|105437.8|105485.8|105435.8|17
1724112460000|2024-08-20 00:07:40|105487.9|105437.9|105487.7|105437.7|105489.4|105439.4|105487.7|105437.7|11
1724112470000|2024-08-20 00:07:50|105488.1|105438.1|105491.4|105441.4|105492.2|105442.2|105487.5|105437.5|19
1724112480000|2024-08-20 00:08:00|105491|105441|105498|105448|105498.8|105448.8|105490.6|105440.6|18
1724112490000|2024-08-20 00:08:10|105497.9|105447.9|105497|105447|105497.9|105447.9|105497|105447|6
1724112500000|2024-08-20 00:08:20|105497.1|105447.1|105496.9|105446.9|105497.4|105447.4|105496.7|105446.7|5
1724112510000|2024-08-20 00:08:30|105496.8|105446.8|105495.5|105445.5|105496.8|105446.8|105494.7|105444.7|11
1724112520000|2024-08-20 00:08:40|105495.4|105445.4|105496.8|105446.8|105497|105447|105495.1|105445.1|17
1724112530000|2024-08-20 00:08:50|105495.2|105445.2|105494.6|105444.6|105495.9|105445.9|105494.6|105444.6|8
1724112540000|2024-08-20 00:09:00|105495|105445|105496.8|105446.8|105496.8|105446.8|105495|105445|12
1724112550000|2024-08-20 00:09:10|105496.5|105446.5|105495.2|105445.2|105496.5|105446.5|105495.2|105445.2|7
1724112560000|2024-08-20 00:09:20|105495.7|105445.7|105495.4|105445.4|105496.1|105446.1|105494.7|105444.7|7
1724112570000|2024-08-20 00:09:30|105498.7|105448.7|105497.6|105447.6|105499.4|105449.4|105497.1|105447.1|11
1724112580000|2024-08-20 00:09:40|105497.9|105447.9|105488.8|105438.8|105497.9|105447.9|105483.8|105433.8|23
1724112590000|2024-08-20 00:09:50|105489.2|105439.2|105491.2|105441.2|105491.7|105441.7|105488.9|105438.9|8
1724112600000|2024-08-20 00:10:00|105491.1|105441.1|105492.6|105442.6|105499.5|105449.5|105491|105441|14
1724112610000|2024-08-20 00:10:10|105492.3|105442.3|105492|105442|105492.3|105442.3|105491.3|105441.3|5
1724112620000|2024-08-20 00:10:20|105491.3|105441.3|105492|105442|105492.2|105442.2|105491.3|105441.3|4
1724112630000|2024-08-20 00:10:30|105491.9|105441.9|105491.7|105441.7|105492.1|105442.1|105491.4|105441.4|6
1724112640000|2024-08-20 00:10:40|105491.4|105441.4|105490.1|105440.1|105491.4|105441.4|105490.1|105440.1|7
1724112650000|2024-08-20 00:10:50|105490|105440|105493.6|105443.6|105493.6|105443.6|105490|105440|14
1724112660000|2024-08-20 00:11:00|105493.3|105443.3|105497.9|105447.9|105498.3|105448.3|105493|105443|15
1724112670000|2024-08-20 00:11:10|105498.2|105448.2|105499|105449|105499.2|105449.2|105498.2|105448.2|6
1724112680000|2024-08-20 00:11:20|105498.8|105448.8|105500.1|105450.1|105500.1|105450.1|105498.6|105448.6|8
1724112690000|2024-08-20 00:11:30|105500|105450|105499.9|105449.9|105500.2|105450.2|105495.5|105445.5|14
1724112700000|2024-08-20 00:11:40|105499.6|105449.6|105505|105455|105505|105455|105499.6|105449.6|8
1724112710000|2024-08-20 00:11:50|105505.1|105455.1|105505.4|105455.4|105505.7|105455.7|105503.9|105453.9|18
1724112720000|2024-08-20 00:12:00|105505.7|105455.7|105506.7|105456.7|105509.1|105459.1|105505.7|105455.7|14
1724112730000|2024-08-20 00:12:10|105506.3|105456.3|105502.8|105452.8|105506.9|105456.9|105502|105452|11
1724112740000|2024-08-20 00:12:20|105503.2|105453.2|105505.7|105455.7|105507.8|105457.8|105503.2|105453.2|20
1724112750000|2024-08-20 00:12:30|105505.5|105455.5|105524.2|105474.2|105525.4|105475.4|105505.5|105455.5|24
1724112760000|2024-08-20 00:12:40|105524.3|105474.3|105524.5|105474.5|105524.5|105474.5|105523.9|105473.9|6
1724112770000|2024-08-20 00:12:50|105523.8|105473.8|105521.8|105471.8|105524.2|105474.2|105521.8|105471.8|13
1724112780000|2024-08-20 00:13:00|105519.9|105469.9|105515.8|105465.8|105519.9|105469.9|105515.1|105465.1|13
1724112790000|2024-08-20 00:13:10|105515.7|105465.7|105516.3|105466.3|105517.2|105467.2|105515.6|105465.6|10
1724112800000|2024-08-20 00:13:20|105516.2|105466.2|105517.1|105467.1|105517.2|105467.2|105516.2|105466.2|14
1724112810000|2024-08-20 00:13:30|105516.3|105466.3|105517.2|105467.2|105517.3|105467.3|105515.9|105465.9|6
1724112820000|2024-08-20 00:13:40|105517.1|105467.1|105517.6|105467.6|105518.5|105468.5|105517|105467|10
1724112830000|2024-08-20 00:13:50|105518.1|105468.1|105519.2|105469.2|105521|105471|105518.1|105468.1|18
1724112840000|2024-08-20 00:14:00|105519.5|105469.5|105522|105472|105522|105472|105519.4|105469.4|16
1724112850000|2024-08-20 00:14:10|105522.1|105472.1|105521.7|105471.7|105522.1|105472.1|105521.6|105471.6|7
1724112860000|2024-08-20 00:14:20|105521.8|105471.8|105523.1|105473.1|105523.6|105473.6|105521.8|105471.8|8
1724112870000|2024-08-20 00:14:30|105523.2|105473.2|105522.5|105472.5|105524.1|105474.1|105522.5|105472.5|9
1724112880000|2024-08-20 00:14:40|105523.1|105473.1|105524.2|105474.2|105524.2|105474.2|105523.1|105473.1|5
1724112890000|2024-08-20 00:14:50|105524.6|105474.6|105530.4|105480.4|105530.5|105480.5|105524.6|105474.6|19
1724112900000|2024-08-20 00:15:00|105531|105481|105533.8|105483.8|105533.8|105483.8|105531|105481|16
1724112910000|2024-08-20 00:15:10|105533.5|105483.5|105533.2|105483.2|105533.7|105483.7|105533.2|105483.2|4
1724112920000|2024-08-20 00:15:20|105532.6|105482.6|105532.7|105482.7|105532.7|105482.7|105532.6|105482.6|4
1724112930000|2024-08-20 00:15:30|105532.6|105482.6|105541.8|105491.8|105541.8|105491.8|105532.6|105482.6|14
1724112940000|2024-08-20 00:15:40|105541.9|105491.9|105543.4|105493.4|105544.3|105494.3|105541.9|105491.9|15
1724112950000|2024-08-20 00:15:50|105543.8|105493.8|105543.4|105493.4|105544.8|105494.8|105542.5|105492.5|7
1724112960000|2024-08-20 00:16:00|105543.1|105493.1|105544.1|105494.1|105544.5|105494.5|105542|105492|10
1724112970000|2024-08-20 00:16:10|105543.7|105493.7|105540.6|105490.6|105544.2|105494.2|105540|105490|16
1724112980000|2024-08-20 00:16:20|105540.3|105490.3|105542.1|105492.1|105542.1|105492.1|105540.3|105490.3|14
1724112990000|2024-08-20 00:16:30|105542.2|105492.2|105547.3|105497.3|105547.3|105497.3|105542.1|105492.1|11
1724113000000|2024-08-20 00:16:40|105547.4|105497.4|105546.1|105496.1|105547.4|105497.4|105545.6|105495.6|14
1724113010000|2024-08-20 00:16:50|105546.2|105496.2|105554.2|105504.2|105555.8|105505.8|105546.2|105496.2|27
1724113020000|2024-08-20 00:17:00|105554.3|105504.3|105556.6|105506.6|105557.1|105507.1|105554.3|105504.3|12
1724113030000|2024-08-20 00:17:10|105557|105507|105559|105509|105559|105509|105556.8|105506.8|11
1724113040000|2024-08-20 00:17:20|105558.6|105508.6|105559.6|105509.6|105560|105510|105558.6|105508.6|9
1724113050000|2024-08-20 00:17:30|105559.5|105509.5|105565.4|105515.4|105565.5|105515.5|105559.5|105509.5|12
1724113060000|2024-08-20 00:17:40|105565|105515|105563.5|105513.5|105565|105515|105563.4|105513.4|7
1724113070000|2024-08-20 00:17:50|105563.4|105513.4|105563.6|105513.6|105564.2|105514.2|105562.8|105512.8|15
1724113080000|2024-08-20 00:18:00|105564.8|105514.8|105565.3|105515.3|105565.3|105515.3|105562.3|105512.3|19
1724113090000|2024-08-20 00:18:10|105565.7|105515.7|105563.4|105513.4|105566.2|105516.2|105563.4|105513.4|8
1724113100000|2024-08-20 00:18:20|105563.6|105513.6|105563.2|105513.2|105564.1|105514.1|105563.2|105513.2|7
1724113110000|2024-08-20 00:18:30|105562.7|105512.7|105563.6|105513.6|105565.2|105515.2|105562.1|105512.1|19
1724113120000|2024-08-20 00:18:40|105563.4|105513.4|105562.3|105512.3|105563.4|105513.4|105562|105512|7
1724113130000|2024-08-20 00:18:50|105562.6|105512.6|105563.5|105513.5|105563.5|105513.5|105562.6|105512.6|5
1724113140000|2024-08-20 00:19:00|105563.1|105513.1|105563.5|105513.5|105563.8|105513.8|105561.8|105511.8|15
1724113150000|2024-08-20 00:19:10|105563.8|105513.8|105566.3|105516.3|105568.1|105518.1|105563.8|105513.8|9
1724113160000|2024-08-20 00:19:20|105566.2|105516.2|105566.1|105516.1|105567.2|105517.2|105565.7|105515.7|8
1724113170000|2024-08-20 00:19:30|105565.8|105515.8|105563.8|105513.8|105565.8|105515.8|105563.4|105513.4|7
1724113180000|2024-08-20 00:19:40|105563.4|105513.4|105561.7|105511.7|105563.6|105513.6|105561.7|105511.7|6
1724113190000|2024-08-20 00:19:50|105561.8|105511.8|105563.3|105513.3|105563.3|105513.3|105561.7|105511.7|8
1724113200000|2024-08-20 00:20:00|105563.4|105513.4|105566.9|105516.9|105568.3|105518.3|105562.7|105512.7|25
1724113210000|2024-08-20 00:20:10|105566.5|105516.5|105567.4|105517.4|105568.5|105518.5|105566.5|105516.5|13
1724113220000|2024-08-20 00:20:20|105568|105518|105566.8|105516.8|105568|105518|105566.8|105516.8|6
1724113230000|2024-08-20 00:20:30|105566.7|105516.7|105569.1|105519.1|105569.1|105519.1|105565.9|105515.9|16
1724113240000|2024-08-20 00:20:40|105569.7|105519.7|105569|105519|105569.8|105519.8|105569|105519|6
1724113250000|2024-08-20 00:20:50|105568.6|105518.6|105567.5|105517.5|105568.6|105518.6|105567.5|105517.5|6
1724113260000|2024-08-20 00:21:00|105567.3|105517.3|105567.9|105517.9|105568.3|105518.3|105566.5|105516.5|15
1724113270000|2024-08-20 00:21:10|105568.5|105518.5|105570.5|105520.5|105570.5|105520.5|105568.5|105518.5|5
1724113280000|2024-08-20 00:21:20|105570.6|105520.6|105570.7|105520.7|105571.4|105521.4|105569.6|105519.6|12
1724113290000|2024-08-20 00:21:30|105570.3|105520.3|105569.8|105519.8|105570.5|105520.5|105569.8|105519.8|10
1724113300000|2024-08-20 00:21:40|105569.9|105519.9|105570.3|105520.3|105571.3|105521.3|105569.8|105519.8|9
1724113310000|2024-08-20 00:21:50|105570.7|105520.7|105569.2|105519.2|105572.1|105522.1|105569|105519|19
1724113320000|2024-08-20 00:22:00|105569.5|105519.5|105569.2|105519.2|105569.6|105519.6|105566.8|105516.8|15
1724113330000|2024-08-20 00:22:10|105568.5|105518.5|105575.6|105525.6|105575.6|105525.6|105568.5|105518.5|11
1724113340000|2024-08-20 00:22:20|105574.2|105524.2|105573.9|105523.9|105574.2|105524.2|105573.9|105523.9|5
1724113350000|2024-08-20 00:22:30|105573.6|105523.6|105573.4|105523.4|105574.4|105524.4|105573.1|105523.1|7
1724113360000|2024-08-20 00:22:40|105573.5|105523.5|105573.6|105523.6|105573.6|105523.6|105573.4|105523.4|3
1724113370000|2024-08-20 00:22:50|105573.2|105523.2|105575.7|105525.7|105575.7|105525.7|105573.2|105523.2|6
1724113380000|2024-08-20 00:23:00|105576.2|105526.2|105574|105524|105577.1|105527.1|105572.4|105522.4|15
1724113390000|2024-08-20 00:23:10|105574.1|105524.1|105574.7|105524.7|105574.7|105524.7|105573.3|105523.3|10
1724113400000|2024-08-20 00:23:20|105574.5|105524.5|105577.6|105527.6|105578.4|105528.4|105574.3|105524.3|17
1724113410000|2024-08-20 00:23:30|105577.7|105527.7|105577.7|105527.7|105578.6|105528.6|105577.7|105527.7|4
1724113420000|2024-08-20 00:23:40|105578.6|105528.6|105578.7|105528.7|105578.7|105528.7|105578.2|105528.2|6
1724113430000|2024-08-20 00:23:50|105579|105529|105579.3|105529.3|105580.2|105530.2|105579|105529|13
1724113440000|2024-08-20 00:24:00|105579.1|105529.1|105575.8|105525.8|105579.1|105529.1|105575.6|105525.6|9
1724113450000|2024-08-20 00:24:10|105576.2|105526.2|105577.1|105527.1|105577.1|105527.1|105575.8|105525.8|8
1724113460000|2024-08-20 00:24:20|105576.7|105526.7|105576.9|105526.9|105577.5|105527.5|105576.6|105526.6|6
1724113470000|2024-08-20 00:24:30|105576.7|105526.7|105577.7|105527.7|105578|105528|105575.3|105525.3|15
1724113480000|2024-08-20 00:24:40|105577.5|105527.5|105577.3|105527.3|105577.7|105527.7|105577.1|105527.1|9
1724113490000|2024-08-20 00:24:50|105577.9|105527.9|105578.9|105528.9|105578.9|105528.9|105577.3|105527.3|7
1724113500000|2024-08-20 00:25:00|105578.8|105528.8|105576.9|105526.9|105580.1|105530.1|105575.6|105525.6|16
1724113510000|2024-08-20 00:25:10|105576.4|105526.4|105572.6|105522.6|105576.4|105526.4|105572.6|105522.6|12
1724113520000|2024-08-20 00:25:20|105572.5|105522.5|105573.8|105523.8|105574.3|105524.3|105572.5|105522.5|9
1724113530000|2024-08-20 00:25:30|105573.9|105523.9|105573.9|105523.9|105573.9|105523.9|105573.8|105523.8|3
1724113540000|2024-08-20 00:25:40|105573.8|105523.8|105574.3|105524.3|105574.4|105524.4|105573.8|105523.8|3
1724113550000|2024-08-20 00:25:50|105574.2|105524.2|105575|105525|105575.4|105525.4|105574.1|105524.1|5
1724113560000|2024-08-20 00:26:00|105575.2|105525.2|105572.9|105522.9|105575.2|105525.2|105572.3|105522.3|8
1724113570000|2024-08-20 00:26:10|105573.4|105523.4|105572.5|105522.5|105573.4|105523.4|105572.5|105522.5|4
1724113580000|2024-08-20 00:26:20|105572.6|105522.6|105574.3|105524.3|105574.3|105524.3|105572.6|105522.6|8
1724113590000|2024-08-20 00:26:30|105574.4|105524.4|105574.3|105524.3|105574.8|105524.8|105573.7|105523.7|8
1724113600000|2024-08-20 00:26:40|105574.2|105524.2|105574.9|105524.9|105574.9|105524.9|105572.6|105522.6|9
1724113610000|2024-08-20 00:26:50|105574.6|105524.6|105574.8|105524.8|105574.8|105524.8|105574.6|105524.6|4
1724113620000|2024-08-20 00:27:00|105575.2|105525.2|105575.9|105525.9|105576.3|105526.3|105575.1|105525.1|15
1724113630000|2024-08-20 00:27:10|105576.2|105526.2|105576.1|105526.1|105576.2|105526.2|105576.1|105526.1|4
1724113640000|2024-08-20 00:27:20|105575.9|105525.9|105575.8|105525.8|105576.3|105526.3|105575.7|105525.7|8
1724113650000|2024-08-20 00:27:30|105578.3|105528.3|105577|105527|105579.2|105529.2|105575.9|105525.9|18
1724113660000|2024-08-20 00:27:40|105577.4|105527.4|105576.8|105526.8|105577.4|105527.4|105576.8|105526.8|4
1724113670000|2024-08-20 00:27:50|105576.9|105526.9|105574.7|105524.7|105576.9|105526.9|105574.6|105524.6|9
1724113680000|2024-08-20 00:28:00|105574.8|105524.8|105574.1|105524.1|105574.8|105524.8|105573.8|105523.8|5
1724113690000|2024-08-20 00:28:10|105573.8|105523.8|105573.8|105523.8|105573.8|105523.8|105573.6|105523.6|4
1724113700000|2024-08-20 00:28:20|105574.2|105524.2|105576.6|105526.6|105576.6|105526.6|105574.2|105524.2|4
1724113710000|2024-08-20 00:28:30|105577|105527|105577.2|105527.2|105578.7|105528.7|105577|105527|6
1724113720000|2024-08-20 00:28:40|105576.6|105526.6|105575.7|105525.7|105576.6|105526.6|105575.5|105525.5|6
1724113730000|2024-08-20 00:28:50|105575.4|105525.4|105578.1|105528.1|105578.2|105528.2|105575.3|105525.3|18
1724113740000|2024-08-20 00:29:00|105578|105528|105577.7|105527.7|105578|105528|105577.3|105527.3|8
1724113750000|2024-08-20 00:29:10|105577.6|105527.6|105577.8|105527.8|105579.3|105529.3|105576.1|105526.1|10
1724113760000|2024-08-20 00:29:20|105577.5|105527.5|105578.6|105528.6|105578.6|105528.6|105576.5|105526.5|9
1724113770000|2024-08-20 00:29:30|105579|105529|105577.3|105527.3|105579|105529|105577.3|105527.3|7
1724113780000|2024-08-20 00:29:40|105577.2|105527.2|105577.4|105527.4|105577.4|105527.4|105576.8|105526.8|7
1724113790000|2024-08-20 00:29:50|105578|105528|105578.5|105528.5|105579.4|105529.4|105578|105528|9
1724113800000|2024-08-20 00:30:00|105579.3|105529.3|105578.3|105528.3|105579.3|105529.3|105578.2|105528.2|6
1724113810000|2024-08-20 00:30:10|105578.4|105528.4|105585.3|105535.3|105585.3|105535.3|105578.4|105528.4|7
1724113820000|2024-08-20 00:30:20|105584.6|105534.6|105584.9|105534.9|105585.1|105535.1|105583.9|105533.9|12
1724113830000|2024-08-20 00:30:30|105585.3|105535.3|105585.4|105535.4|105585.4|105535.4|105585.3|105535.3|2
1724113840000|2024-08-20 00:30:40|105585.3|105535.3|105585.1|105535.1|105585.4|105535.4|105585.1|105535.1|4
1724113850000|2024-08-20 00:30:50|105584.7|105534.7|105585.7|105535.7|105585.7|105535.7|105584.7|105534.7|2
1724113860000|2024-08-20 00:31:00|105586.2|105536.2|105585.1|105535.1|105586.2|105536.2|105584.5|105534.5|10
1724113870000|2024-08-20 00:31:10|105585.7|105535.7|105585|105535|105586|105536|105584.7|105534.7|8
1724113880000|2024-08-20 00:31:20|105584.5|105534.5|105584.1|105534.1|105584.5|105534.5|105584.1|105534.1|5
1724113890000|2024-08-20 00:31:30|105584|105534|105583.3|105533.3|105584|105534|105583.3|105533.3|4
1724113900000|2024-08-20 00:31:40|105583|105533|105582.7|105532.7|105583.3|105533.3|105582.2|105532.2|12
1724113910000|2024-08-20 00:31:50|105582.6|105532.6|105582.6|105532.6|105582.6|105532.6|105582.5|105532.5|3
1724113920000|2024-08-20 00:32:00|105583.3|105533.3|105585.6|105535.6|105585.7|105535.7|105583.3|105533.3|7
1724113930000|2024-08-20 00:32:10|105586|105536|105585.1|105535.1|105586.3|105536.3|105584.7|105534.7|8
1724113940000|2024-08-20 00:32:20|105584.4|105534.4|105582.7|105532.7|105584.4|105534.4|105582.7|105532.7|8
1724113950000|2024-08-20 00:32:30|105582.4|105532.4|105582.5|105532.5|105582.9|105532.9|105581.9|105531.9|5
1724113960000|2024-08-20 00:32:40|105582.1|105532.1|105582.3|105532.3|105583|105533|105580.2|105530.2|9
1724113970000|2024-08-20 00:32:50|105581.9|105531.9|105578.2|105528.2|105582|105532|105577.9|105527.9|12
1724113980000|2024-08-20 00:33:00|105578.1|105528.1|105577.1|105527.1|105578.1|105528.1|105576.2|105526.2|9
1724113990000|2024-08-20 00:33:10|105577.2|105527.2|105576.8|105526.8|105577.3|105527.3|105576.7|105526.7|4
1724114000000|2024-08-20 00:33:20|105575.9|105525.9|105576.5|105526.5|105579.8|105529.8|105574.5|105524.5|10
1724114010000|2024-08-20 00:33:30|105576.1|105526.1|105574|105524|105576.1|105526.1|105573.9|105523.9|14
1724114020000|2024-08-20 00:33:40|105573.8|105523.8|105570.9|105520.9|105573.8|105523.8|105570.5|105520.5|15
1724114030000|2024-08-20 00:33:50|105571.3|105521.3|105569.1|105519.1|105572|105522|105569.1|105519.1|13
1724114040000|2024-08-20 00:34:00|105569.2|105519.2|105565.9|105515.9|105569.2|105519.2|105565.9|105515.9|15
1724114050000|2024-08-20 00:34:10|105566.2|105516.2|105564.4|105514.4|105566.6|105516.6|105563.5|105513.5|17
1724114060000|2024-08-20 00:34:20|105564|105514|105562.3|105512.3|105564|105514|105560.9|105510.9|14
1724114070000|2024-08-20 00:34:30|105563.5|105513.5|105566.6|105516.6|105566.7|105516.7|105563.5|105513.5|11
1724114080000|2024-08-20 00:34:40|105567|105517|105576.5|105526.5|105576.5|105526.5|105567|105517|15
1724114090000|2024-08-20 00:34:50|105576.8|105526.8|105577.8|105527.8|105577.8|105527.8|105576.4|105526.4|10
1724114100000|2024-08-20 00:35:00|105578.3|105528.3|105578.3|105528.3|105578.3|105528.3|105577.7|105527.7|6
1724114110000|2024-08-20 00:35:10|105578.5|105528.5|105578.1|105528.1|105578.7|105528.7|105578.1|105528.1|6
1724114120000|2024-08-20 00:35:20|105578|105528|105578.4|105528.4|105580.1|105530.1|105577.6|105527.6|12
1724114130000|2024-08-20 00:35:30|105578.8|105528.8|105581|105531|105582.3|105532.3|105578.8|105528.8|15
1724114140000|2024-08-20 00:35:40|105581.4|105531.4|105581.9|105531.9|105582.4|105532.4|105581.4|105531.4|7
1724114150000|2024-08-20 00:35:50|105582|105532|105582.3|105532.3|105582.4|105532.4|105582|105532|3
1724114160000|2024-08-20 00:36:00|105582|105532|105583.9|105533.9|105584.3|105534.3|105582|105532|9
1724114170000|2024-08-20 00:36:10|105583.8|105533.8|105583.5|105533.5|105583.9|105533.9|105582.8|105532.8|10
1724114180000|2024-08-20 00:36:20|105583.9|105533.9|105583.7|105533.7|105584|105534|105583.2|105533.2|5
1724114190000|2024-08-20 00:36:30|105584.1|105534.1|105585.5|105535.5|105585.5|105535.5|105584.1|105534.1|6
1724114200000|2024-08-20 00:36:40|105585.6|105535.6|105585.5|105535.5|105585.6|105535.6|105585.5|105535.5|2
1724114210000|2024-08-20 00:36:50|105585.2|105535.2|105585.2|105535.2|105585.6|105535.6|105584.7|105534.7|6
1724114220000|2024-08-20 00:37:00|105584.9|105534.9|105577.2|105527.2|105585|105535|105577.2|105527.2|12
1724114230000|2024-08-20 00:37:10|105577.7|105527.7|105581.2|105531.2|105581.6|105531.6|105577.7|105527.7|11
1724114240000|2024-08-20 00:37:20|105581|105531|105580.6|105530.6|105581|105531|105579.6|105529.6|8
1724114250000|2024-08-20 00:37:30|105580.5|105530.5|105579.6|105529.6|105580.6|105530.6|105579.6|105529.6|6
1724114260000|2024-08-20 00:37:40|105580.1|105530.1|105575.7|105525.7|105580.1|105530.1|105575.5|105525.5|21
1724114270000|2024-08-20 00:37:50|105575.8|105525.8|105578.9|105528.9|105580.7|105530.7|105575.8|105525.8|22
1724114280000|2024-08-20 00:38:00|105578.5|105528.5|105577.6|105527.6|105579.1|105529.1|105577.5|105527.5|9
1724114290000|2024-08-20 00:38:10|105577.3|105527.3|105574.3|105524.3|105578.2|105528.2|105573.9|105523.9|10
1724114300000|2024-08-20 00:38:20|105573.7|105523.7|105566.1|105516.1|105573.7|105523.7|105566|105516|12
1724114310000|2024-08-20 00:38:30|105566.3|105516.3|105565.8|105515.8|105566.5|105516.5|105565.4|105515.4|13
1724114320000|2024-08-20 00:38:40|105565.7|105515.7|105565.4|105515.4|105565.7|105515.7|105565.4|105515.4|4
1724114330000|2024-08-20 00:38:50|105564.5|105514.5|105565|105515|105565.2|105515.2|105564.5|105514.5|6
1724114340000|2024-08-20 00:39:00|105565.4|105515.4|105559|105509|105565.4|105515.4|105559|105509|10
1724114350000|2024-08-20 00:39:10|105558.9|105508.9|105558.5|105508.5|105558.9|105508.9|105558.5|105508.5|5
1724114360000|2024-08-20 00:39:20|105558.8|105508.8|105556.5|105506.5|105558.8|105508.8|105556.3|105506.3|11
1724114370000|2024-08-20 00:39:30|105557.2|105507.2|105557.8|105507.8|105557.8|105507.8|105557.2|105507.2|4
1724114380000|2024-08-20 00:39:40|105557|105507|105556.5|105506.5|105557.2|105507.2|105556|105506|9
1724114390000|2024-08-20 00:39:50|105556.6|105506.6|105559.4|105509.4|105560.4|105510.4|105556.6|105506.6|8
1724114400000|2024-08-20 00:40:00|105559.3|105509.3|105562.5|105512.5|105562.5|105512.5|105559.1|105509.1|7
1724114410000|2024-08-20 00:40:10|105562.7|105512.7|105568.2|105518.2|105568.2|105518.2|105562.5|105512.5|16
1724114420000|2024-08-20 00:40:20|105567.8|105517.8|105563|105513|105567.8|105517.8|105563|105513|10
1724114430000|2024-08-20 00:40:30|105562.9|105512.9|105562.6|105512.6|105563|105513|105562.5|105512.5|5
1724114440000|2024-08-20 00:40:40|105562.7|105512.7|105556.1|105506.1|105562.7|105512.7|105556.1|105506.1|20
1724114450000|2024-08-20 00:40:50|105553.9|105503.9|105553.8|105503.8|105554.4|105504.4|105553.8|105503.8|6
1724114460000|2024-08-20 00:41:00|105553.7|105503.7|105557.8|105507.8|105557.9|105507.9|105553.7|105503.7|15
1724114470000|2024-08-20 00:41:10|105557.4|105507.4|105557.9|105507.9|105558.3|105508.3|105557.4|105507.4|6
1724114480000|2024-08-20 00:41:20|105557.8|105507.8|105555.8|105505.8|105557.8|105507.8|105555.4|105505.4|9
1724114490000|2024-08-20 00:41:30|105555.4|105505.4|105556.2|105506.2|105557|105507|105553.3|105503.3|17
1724114500000|2024-08-20 00:41:40|105556.3|105506.3|105555|105505|105556.6|105506.6|105555|105505|11
1724114510000|2024-08-20 00:41:50|105554.6|105504.6|105560|105510|105560|105510|105554.6|105504.6|11
1724114520000|2024-08-20 00:42:00|105559.3|105509.3|105550.2|105500.2|105561.1|105511.1|105550.2|105500.2|17
1724114530000|2024-08-20 00:42:10|105549.8|105499.8|105550.1|105500.1|105550.6|105500.6|105549.1|105499.1|10
1724114540000|2024-08-20 00:42:20|105549.5|105499.5|105549.6|105499.6|105549.8|105499.8|105548.7|105498.7|7
1724114550000|2024-08-20 00:42:30|105549.8|105499.8|105551.9|105501.9|105551.9|105501.9|105549.8|105499.8|6
1724114560000|2024-08-20 00:42:40|105552.5|105502.5|105547.6|105497.6|105552.5|105502.5|105547.6|105497.6|16
1724114570000|2024-08-20 00:42:50|105545.8|105495.8|105542.4|105492.4|105545.8|105495.8|105542.3|105492.3|14
1724114580000|2024-08-20 00:43:00|105542.2|105492.2|105543.1|105493.1|105544|105494|105542.2|105492.2|12
1724114590000|2024-08-20 00:43:10|105542.9|105492.9|105544.6|105494.6|105544.6|105494.6|105542.9|105492.9|10
1724114600000|2024-08-20 00:43:20|105544.9|105494.9|105546.9|105496.9|105547.2|105497.2|105544.4|105494.4|10
1724114610000|2024-08-20 00:43:30|105546.4|105496.4|105546.1|105496.1|105546.4|105496.4|105545.3|105495.3|8
1724114620000|2024-08-20 00:43:40|105546.4|105496.4|105546.1|105496.1|105546.4|105496.4|105546.1|105496.1|5
1724114630000|2024-08-20 00:43:50|105546.3|105496.3|105545.9|105495.9|105546.3|105496.3|105545.8|105495.8|6
1724114640000|2024-08-20 00:44:00|105545.8|105495.8|105545.7|105495.7|105545.8|105495.8|105545.7|105495.7|2
1724114650000|2024-08-20 00:44:10|105545|105495|105544.8|105494.8|105545|105495|105544.8|105494.8|2
1724114660000|2024-08-20 00:44:20|105544.7|105494.7|105539.7|105489.7|105544.7|105494.7|105539.2|105489.2|14
1724114670000|2024-08-20 00:44:30|105539|105489|105538.8|105488.8|105539.8|105489.8|105538.8|105488.8|5
1724114680000|2024-08-20 00:44:40|105539.2|105489.2|105535.6|105485.6|105541.3|105491.3|105535.6|105485.6|19
1724114690000|2024-08-20 00:44:50|105536.4|105486.4|105538.8|105488.8|105539.5|105489.5|105535.6|105485.6|22
1724114700000|2024-08-20 00:45:00|105538.9|105488.9|105538.5|105488.5|105540.7|105490.7|105538.4|105488.4|12
1724114710000|2024-08-20 00:45:10|105538.3|105488.3|105531.8|105481.8|105538.4|105488.4|105531.8|105481.8|12
1724114720000|2024-08-20 00:45:20|105531.7|105481.7|105531.9|105481.9|105533.2|105483.2|105530.6|105480.6|17
1724114730000|2024-08-20 00:45:30|105532.3|105482.3|105536|105486|105536.3|105486.3|105531.2|105481.2|13
1724114740000|2024-08-20 00:45:40|105535.7|105485.7|105537|105487|105537|105487|105535.7|105485.7|12
1724114750000|2024-08-20 00:45:50|105536.9|105486.9|105536.7|105486.7|105537.3|105487.3|105536.6|105486.6|10
1724114760000|2024-08-20 00:46:00|105536.8|105486.8|105535.4|105485.4|105537|105487|105535.4|105485.4|10
1724114770000|2024-08-20 00:46:10|105535.9|105485.9|105536.4|105486.4|105536.7|105486.7|105535.7|105485.7|8
1724114780000|2024-08-20 00:46:20|105536.6|105486.6|105535.4|105485.4|105536.7|105486.7|105535.4|105485.4|5
1724114790000|2024-08-20 00:46:30|105534.2|105484.2|105532.4|105482.4|105534.2|105484.2|105532|105482|8
1724114800000|2024-08-20 00:46:40|105532.7|105482.7|105531.7|105481.7|105532.9|105482.9|105530.7|105480.7|15
1724114810000|2024-08-20 00:46:50|105531.8|105481.8|105534.6|105484.6|105534.6|105484.6|105531.8|105481.8|10
1724114820000|2024-08-20 00:47:00|105534|105484|105534.7|105484.7|105535.2|105485.2|105534|105484|9
1724114830000|2024-08-20 00:47:10|105533.8|105483.8|105534.7|105484.7|105534.7|105484.7|105533.8|105483.8|6
1724114840000|2024-08-20 00:47:20|105534.5|105484.5|105535.5|105485.5|105536.1|105486.1|105534.2|105484.2|5
1724114850000|2024-08-20 00:47:30|105535.6|105485.6|105537.3|105487.3|105537.3|105487.3|105535.6|105485.6|7
1724114860000|2024-08-20 00:47:40|105537.4|105487.4|105536.8|105486.8|105537.4|105487.4|105536.8|105486.8|2
1724114870000|2024-08-20 00:47:50|105536.7|105486.7|105537.2|105487.2|105537.6|105487.6|105536.6|105486.6|5
1724114880000|2024-08-20 00:48:00|105537.5|105487.5|105536.8|105486.8|105537.8|105487.8|105536.8|105486.8|7
1724114890000|2024-08-20 00:48:10|105535.8|105485.8|105535.4|105485.4|105536.7|105486.7|105535.4|105485.4|9
1724114900000|2024-08-20 00:48:20|105535.3|105485.3|105535.2|105485.2|105535.6|105485.6|105534.8|105484.8|8
1724114910000|2024-08-20 00:48:30|105535.1|105485.1|105535.9|105485.9|105535.9|105485.9|105535|105485|6
1724114920000|2024-08-20 00:48:40|105536|105486|105536.3|105486.3|105536.3|105486.3|105535.5|105485.5|4
1724114930000|2024-08-20 00:48:50|105535.9|105485.9|105534.7|105484.7|105536|105486|105533.6|105483.6|12
1724114940000|2024-08-20 00:49:00|105534.8|105484.8|105537.8|105487.8|105538.1|105488.1|105534.8|105484.8|6
1724114950000|2024-08-20 00:49:10|105537.6|105487.6|105537.7|105487.7|105537.7|105487.7|105537.6|105487.6|6
1724114960000|2024-08-20 00:49:20|105537.8|105487.8|105536.6|105486.6|105537.8|105487.8|105536.6|105486.6|5
1724114970000|2024-08-20 00:49:30|105536|105486|105529.6|105479.6|105536|105486|105529.1|105479.1|14
1724114980000|2024-08-20 00:49:40|105529.7|105479.7|105526.6|105476.6|105530.2|105480.2|105526.6|105476.6|11
1724114990000|2024-08-20 00:49:50|105526.3|105476.3|105525.3|105475.3|105527.1|105477.1|105525.3|105475.3|11
1724115000000|2024-08-20 00:50:00|105525|105475|105524|105474|105525|105475|105520.9|105470.9|17
1724115010000|2024-08-20 00:50:10|105524.2|105474.2|105525.5|105475.5|105526.3|105476.3|105524.1|105474.1|13
1724115020000|2024-08-20 00:50:20|105525.2|105475.2|105522.1|105472.1|105525.2|105475.2|105522.1|105472.1|7
1724115030000|2024-08-20 00:50:30|105522.7|105472.7|105523.4|105473.4|105523.7|105473.7|105522.2|105472.2|11
1724115040000|2024-08-20 00:50:40|105523.5|105473.5|105520.5|105470.5|105523.5|105473.5|105520.5|105470.5|8
1724115050000|2024-08-20 00:50:50|105520|105470|105523|105473|105523|105473|105518.6|105468.6|14
1724115060000|2024-08-20 00:51:00|105523.3|105473.3|105525.5|105475.5|105525.6|105475.6|105523.3|105473.3|11
1724115070000|2024-08-20 00:51:10|105526|105476|105527.6|105477.6|105527.6|105477.6|105525.9|105475.9|10
1724115080000|2024-08-20 00:51:20|105528.1|105478.1|105531|105481|105531|105481|105528.1|105478.1|7
1724115090000|2024-08-20 00:51:30|105530.6|105480.6|105532.6|105482.6|105533.4|105483.4|105530.6|105480.6|12
1724115100000|2024-08-20 00:51:40|105532.4|105482.4|105531.7|105481.7|105532.6|105482.6|105531.3|105481.3|9
1724115110000|2024-08-20 00:51:50|105532|105482|105534.6|105484.6|105534.6|105484.6|105532|105482|6
1724115120000|2024-08-20 00:52:00|105535.1|105485.1|105536.9|105486.9|105537.1|105487.1|105535.1|105485.1|11
1724115130000|2024-08-20 00:52:10|105536.8|105486.8|105537|105487|105537.2|105487.2|105536.8|105486.8|5
1724115140000|2024-08-20 00:52:20|105537.2|105487.2|105536.9|105486.9|105537.3|105487.3|105536.5|105486.5|4
1724115150000|2024-08-20 00:52:30|105536.8|105486.8|105535.5|105485.5|105536.8|105486.8|105535|105485|8
1724115160000|2024-08-20 00:52:40|105535.6|105485.6|105536.9|105486.9|105537.4|105487.4|105535.6|105485.6|8
1724115170000|2024-08-20 00:52:50|105536.5|105486.5|105536.6|105486.6|105537|105487|105535.7|105485.7|6
1724115180000|2024-08-20 00:53:00|105536.2|105486.2|105535.6|105485.6|105536.3|105486.3|105535.6|105485.6|7
1724115190000|2024-08-20 00:53:10|105536|105486|105536.6|105486.6|105536.6|105486.6|105535.5|105485.5|5
1724115200000|2024-08-20 00:53:20|105536.5|105486.5|105532.6|105482.6|105536.5|105486.5|105531.9|105481.9|11
1724115210000|2024-08-20 00:53:30|105532.9|105482.9|105533.7|105483.7|105533.7|105483.7|105532.2|105482.2|7
1724115220000|2024-08-20 00:53:40|105534.1|105484.1|105535.8|105485.8|105535.8|105485.8|105533.2|105483.2|7
1724115230000|2024-08-20 00:53:50|105535.9|105485.9|105535.6|105485.6|105535.9|105485.9|105535.5|105485.5|3
1724115240000|2024-08-20 00:54:00|105536.1|105486.1|105536.1|105486.1|105537.4|105487.4|105535.4|105485.4|9
1724115250000|2024-08-20 00:54:10|105535.9|105485.9|105532|105482|105535.9|105485.9|105532|105482|8
1724115260000|2024-08-20 00:54:20|105532.4|105482.4|105535|105485|105535|105485|105532.4|105482.4|9
1724115270000|2024-08-20 00:54:30|105535.3|105485.3|105541.8|105491.8|105541.9|105491.9|105535.3|105485.3|15
1724115280000|2024-08-20 00:54:40|105541.6|105491.6|105541.8|105491.8|105543.2|105493.2|105541.6|105491.6|9
1724115290000|2024-08-20 00:54:50|105542.7|105492.7|105540.9|105490.9|105543.2|105493.2|105540.9|105490.9|18
1724115300000|2024-08-20 00:55:00|105541.5|105491.5|105540|105490|105541.5|105491.5|105538.3|105488.3|19
1724115310000|2024-08-20 00:55:10|105540.1|105490.1|105537.4|105487.4|105542.7|105492.7|105536.5|105486.5|25
1724115320000|2024-08-20 00:55:20|105537|105487|105538.1|105488.1|105538.1|105488.1|105537|105487|5
1724115330000|2024-08-20 00:55:30|105538|105488|105538.7|105488.7|105538.7|105488.7|105538|105488|5
1724115340000|2024-08-20 00:55:40|105538.6|105488.6|105539.3|105489.3|105539.3|105489.3|105538.6|105488.6|3
1724115350000|2024-08-20 00:55:50|105539.2|105489.2|105539.2|105489.2|105539.2|105489.2|105539.2|105489.2|1
1724115360000|2024-08-20 00:56:00|105539.1|105489.1|105539.6|105489.6|105540.3|105490.3|105539|105489|10
1724115370000|2024-08-20 00:56:10|105539.3|105489.3|105536.4|105486.4|105539.3|105489.3|105536.1|105486.1|12
1724115380000|2024-08-20 00:56:20|105536.3|105486.3|105531.7|105481.7|105536.4|105486.4|105531.5|105481.5|16
1724115390000|2024-08-20 00:56:30|105531.5|105481.5|105531.7|105481.7|105531.7|105481.7|105530|105480|12
1724115400000|2024-08-20 00:56:40|105532|105482|105537.8|105487.8|105537.8|105487.8|105527.5|105477.5|17
1724115410000|2024-08-20 00:56:50|105537.9|105487.9|105536.6|105486.6|105537.9|105487.9|105536.6|105486.6|6
1724115420000|2024-08-20 00:57:00|105536.1|105486.1|105535.5|105485.5|105536.1|105486.1|105535.1|105485.1|14
1724115430000|2024-08-20 00:57:10|105535.6|105485.6|105535.6|105485.6|105535.6|105485.6|105535.5|105485.5|5
1724115440000|2024-08-20 00:57:20|105536.3|105486.3|105536.2|105486.2|105536.6|105486.6|105535.9|105485.9|5
1724115450000|2024-08-20 00:57:30|105536.4|105486.4|105537.1|105487.1|105537.5|105487.5|105536|105486|11
1724115460000|2024-08-20 00:57:40|105537.2|105487.2|105537.6|105487.6|105538.1|105488.1|105537.2|105487.2|4
1724115470000|2024-08-20 00:57:50|105537.2|105487.2|105540.6|105490.6|105540.8|105490.8|105536.8|105486.8|13
1724115480000|2024-08-20 00:58:00|105540.3|105490.3|105539.1|105489.1|105540.3|105490.3|105538.9|105488.9|15
1724115490000|2024-08-20 00:58:10|105539.5|105489.5|105539.8|105489.8|105539.9|105489.9|105539.1|105489.1|11
1724115500000|2024-08-20 00:58:20|105539.4|105489.4|105544.7|105494.7|105546.2|105496.2|105539.4|105489.4|14
1724115510000|2024-08-20 00:58:30|105545.1|105495.1|105543.4|105493.4|105545.7|105495.7|105543.1|105493.1|8
1724115520000|2024-08-20 00:58:40|105543.9|105493.9|105531.1|105481.1|105544.3|105494.3|105531.1|105481.1|14
1724115530000|2024-08-20 00:58:50|105529.6|105479.6|105527.5|105477.5|105529.6|105479.6|105524|105474|19
1724115540000|2024-08-20 00:59:00|105528.5|105478.5|105527.3|105477.3|105528.5|105478.5|105527.3|105477.3|13
1724115550000|2024-08-20 00:59:10|105527.1|105477.1|105526.6|105476.6|105528.8|105478.8|105525.7|105475.7|15
1724115560000|2024-08-20 00:59:20|105527|105477|105527.3|105477.3|105527.8|105477.8|105527|105477|5
1724115570000|2024-08-20 00:59:30|105526.5|105476.5|105526.8|105476.8|105526.9|105476.9|105524.3|105474.3|15
1724115580000|2024-08-20 00:59:40|105528.1|105478.1|105517.8|105467.8|105529.9|105479.9|105516.9|105466.9|21
1724115590000|2024-08-20 00:59:50|105517.6|105467.6|105516.1|105466.1|105518.2|105468.2|105516.1|105466.1|14
1724115600000|2024-08-20 01:00:00|105516.3|105466.3|105505.7|105455.7|105519.2|105469.2|105500.7|105450.7|70
1724115610000|2024-08-20 01:00:10|105503.5|105453.5|105504.8|105454.8|105510|105460|105502.7|105452.7|47
1724115620000|2024-08-20 01:00:20|105504.4|105454.4|105503.2|105453.2|105506.5|105456.5|105503|105453|26
1724115630000|2024-08-20 01:00:30|105502.2|105452.2|105502.9|105452.9|105503.7|105453.7|105498.5|105448.5|28
1724115640000|2024-08-20 01:00:40|105502.7|105452.7|105501.8|105451.8|105502.8|105452.8|105501.8|105451.8|6
1724115650000|2024-08-20 01:00:50|105501.5|105451.5|105495.3|105445.3|105501.5|105451.5|105493.4|105443.4|26
1724115660000|2024-08-20 01:01:00|105496.2|105446.2|105501.3|105451.3|105502.4|105452.4|105496.2|105446.2|41
1724115670000|2024-08-20 01:01:10|105501.2|105451.2|105501.7|105451.7|105503.8|105453.8|105500.6|105450.6|21
1724115680000|2024-08-20 01:01:20|105501.9|105451.9|105500.1|105450.1|105503.6|105453.6|105500.1|105450.1|13
1724115690000|2024-08-20 01:01:30|105500.5|105450.5|105496.1|105446.1|105500.9|105450.9|105493.8|105443.8|22
1724115700000|2024-08-20 01:01:40|105496.3|105446.3|105495.4|105445.4|105496.6|105446.6|105494.2|105444.2|8
1724115710000|2024-08-20 01:01:50|105495.1|105445.1|105491.5|105441.5|105495.1|105445.1|105490.6|105440.6|18
1724115720000|2024-08-20 01:02:00|105491.1|105441.1|105488.6|105438.6|105492.1|105442.1|105487.2|105437.2|30
1724115730000|2024-08-20 01:02:10|105488.3|105438.3|105492.7|105442.7|105492.7|105442.7|105487.8|105437.8|14
1724115740000|2024-08-20 01:02:20|105492.5|105442.5|105492.2|105442.2|105492.5|105442.5|105491.2|105441.2|13
1724115750000|2024-08-20 01:02:30|105491.7|105441.7|105493.3|105443.3|105493.3|105443.3|105491.4|105441.4|11
1724115760000|2024-08-20 01:02:40|105492.9|105442.9|105485.8|105435.8|105492.9|105442.9|105485.4|105435.4|16
1724115770000|2024-08-20 01:02:50|105484|105434|105481.2|105431.2|105484|105434|105481.2|105431.2|10
1724115780000|2024-08-20 01:03:00|105481.7|105431.7|105485|105435|105485|105435|105481.7|105431.7|15
1724115790000|2024-08-20 01:03:10|105484.9|105434.9|105484.8|105434.8|105485.2|105435.2|105484.3|105434.3|14
1724115800000|2024-08-20 01:03:20|105485.8|105435.8|105483.7|105433.7|105485.8|105435.8|105482|105432|10
1724115810000|2024-08-20 01:03:30|105483.4|105433.4|105485.4|105435.4|105485.7|105435.7|105483|105433|12
1724115820000|2024-08-20 01:03:40|105485.8|105435.8|105485.6|105435.6|105487.1|105437.1|105485.6|105435.6|9
1724115830000|2024-08-20 01:03:50|105485.9|105435.9|105486.2|105436.2|105487.7|105437.7|105485.1|105435.1|19
1724115840000|2024-08-20 01:04:00|105486.6|105436.6|105484.7|105434.7|105486.6|105436.6|105484.5|105434.5|11
1724115850000|2024-08-20 01:04:10|105484.6|105434.6|105478.3|105428.3|105485|105435|105478.3|105428.3|22
1724115860000|2024-08-20 01:04:20|105478.6|105428.6|105476.1|105426.1|105479.3|105429.3|105476.1|105426.1|15
1724115870000|2024-08-20 01:04:30|105475.6|105425.6|105476.4|105426.4|105478.1|105428.1|105475.6|105425.6|11
1724115880000|2024-08-20 01:04:40|105476.3|105426.3|105475.4|105425.4|105476.9|105426.9|105475.4|105425.4|8
1724115890000|2024-08-20 01:04:50|105475.3|105425.3|105475.9|105425.9|105477.3|105427.3|105474.3|105424.3|19
1724115900000|2024-08-20 01:05:00|105476.4|105426.4|105476.7|105426.7|105477.2|105427.2|105475.9|105425.9|13
1724115910000|2024-08-20 01:05:10|105477.1|105427.1|105474.3|105424.3|105477.7|105427.7|105473.7|105423.7|16
1724115920000|2024-08-20 01:05:20|105474.4|105424.4|105473|105423|105474.8|105424.8|105473|105423|7
1724115930000|2024-08-20 01:05:30|105473.4|105423.4|105474|105424|105474.8|105424.8|105473.3|105423.3|10
1724115940000|2024-08-20 01:05:40|105473.9|105423.9|105477.9|105427.9|105477.9|105427.9|105473.9|105423.9|10
1724115950000|2024-08-20 01:05:50|105477.6|105427.6|105476.8|105426.8|105478.9|105428.9|105476.8|105426.8|25
1724115960000|2024-08-20 01:06:00|105476.7|105426.7|105481.9|105431.9|105481.9|105431.9|105476.7|105426.7|23
1724115970000|2024-08-20 01:06:10|105481.5|105431.5|105481.7|105431.7|105482.9|105432.9|105478.8|105428.8|32
1724115980000|2024-08-20 01:06:20|105482|105432|105479|105429|105482|105432|105479|105429|10
1724115990000|2024-08-20 01:06:30|105479.4|105429.4|105479.2|105429.2|105479.7|105429.7|105477.1|105427.1|17
1724116000000|2024-08-20 01:06:40|105479.1|105429.1|105479|105429|105479.5|105429.5|105478.3|105428.3|11
1724116010000|2024-08-20 01:06:50|105479.3|105429.3|105478.6|105428.6|105481.4|105431.4|105478.6|105428.6|29
1724116020000|2024-08-20 01:07:00|105478.9|105428.9|105478.3|105428.3|105482.2|105432.2|105478|105428|34
1724116030000|2024-08-20 01:07:10|105478.6|105428.6|105479.8|105429.8|105480.2|105430.2|105477|105427|14
1724116040000|2024-08-20 01:07:20|105480.2|105430.2|105483.3|105433.3|105483.7|105433.7|105480.2|105430.2|15
1724116050000|2024-08-20 01:07:30|105482.8|105432.8|105488.9|105438.9|105489.1|105439.1|105482|105432|22
1724116060000|2024-08-20 01:07:40|105488.6|105438.6|105486.4|105436.4|105489.2|105439.2|105486.4|105436.4|14
1724116070000|2024-08-20 01:07:50|105487.3|105437.3|105493.3|105443.3|105494.4|105444.4|105486.7|105436.7|25
1724116080000|2024-08-20 01:08:00|105492.3|105442.3|105493.2|105443.2|105494.4|105444.4|105487.6|105437.6|26
1724116090000|2024-08-20 01:08:10|105493.8|105443.8|105502.2|105452.2|105503.9|105453.9|105491.7|105441.7|27
1724116100000|2024-08-20 01:08:20|105502.7|105452.7|105507.8|105457.8|105508.1|105458.1|105498.7|105448.7|34
1724116110000|2024-08-20 01:08:30|105508.1|105458.1|105520.6|105470.6|105520.6|105470.6|105507.5|105457.5|35
1724116120000|2024-08-20 01:08:40|105519.7|105469.7|105520.7|105470.7|105521.2|105471.2|105519.1|105469.1|14
1724116130000|2024-08-20 01:08:50|105520.8|105470.8|105527.2|105477.2|105527.2|105477.2|105519.3|105469.3|17
1724116140000|2024-08-20 01:09:00|105528.8|105478.8|105526.9|105476.9|105528.8|105478.8|105526.1|105476.1|13
1724116150000|2024-08-20 01:09:10|105526.6|105476.6|105525.5|105475.5|105526.8|105476.8|105525|105475|14
1724116160000|2024-08-20 01:09:20|105525.6|105475.6|105521.1|105471.1|105525.6|105475.6|105521.1|105471.1|7
1724116170000|2024-08-20 01:09:30|105521.3|105471.3|105521.6|105471.6|105525.1|105475.1|105521.3|105471.3|19
1724116180000|2024-08-20 01:09:40|105521.5|105471.5|105505.9|105455.9|105521.7|105471.7|105505.9|105455.9|14
1724116190000|2024-08-20 01:09:50|105505.7|105455.7|105487.6|105437.6|105505.7|105455.7|105487.6|105437.6|29
1724116200000|2024-08-20 01:10:00|105487.9|105437.9|105488.3|105438.3|105488.3|105438.3|105486.2|105436.2|17
1724116210000|2024-08-20 01:10:10|105488.2|105438.2|105487.7|105437.7|105496|105446|105486.2|105436.2|39
1724116220000|2024-08-20 01:10:20|105487.2|105437.2|105498.9|105448.9|105499|105449|105482.2|105432.2|42
1724116230000|2024-08-20 01:10:30|105499.2|105449.2|105492.4|105442.4|105499.2|105449.2|105488.9|105438.9|37
1724116240000|2024-08-20 01:10:40|105491.8|105441.8|105488.1|105438.1|105494.8|105444.8|105487.4|105437.4|12
1724116250000|2024-08-20 01:10:50|105489.9|105439.9|105496.8|105446.8|105497.4|105447.4|105489|105439|26
1724116260000|2024-08-20 01:11:00|105497.2|105447.2|105502.9|105452.9|105504.1|105454.1|105497.2|105447.2|16
1724116270000|2024-08-20 01:11:10|105502.4|105452.4|105490.3|105440.3|105502.4|105452.4|105489.9|105439.9|22
1724116280000|2024-08-20 01:11:20|105489.9|105439.9|105498.8|105448.8|105500.3|105450.3|105486.8|105436.8|40
1724116290000|2024-08-20 01:11:30|105499.2|105449.2|105498.6|105448.6|105500.6|105450.6|105497.6|105447.6|29
1724116300000|2024-08-20 01:11:40|105498.5|105448.5|105492|105442|105499.4|105449.4|105491.5|105441.5|32
1724116310000|2024-08-20 01:11:50|105491.6|105441.6|105489.6|105439.6|105491.6|105441.6|105488.5|105438.5|27
1724116320000|2024-08-20 01:12:00|105490.2|105440.2|105495.6|105445.6|105495.6|105445.6|105489.9|105439.9|22
1724116330000|2024-08-20 01:12:10|105495.2|105445.2|105495.3|105445.3|105496.6|105446.6|105494.4|105444.4|11
1724116340000|2024-08-20 01:12:20|105494.9|105444.9|105500.9|105450.9|105500.9|105450.9|105494.9|105444.9|17
1724116350000|2024-08-20 01:12:30|105500.7|105450.7|105495.2|105445.2|105500.8|105450.8|105494.3|105444.3|20
1724116360000|2024-08-20 01:12:40|105494.7|105444.7|105494.2|105444.2|105494.7|105444.7|105494.2|105444.2|4
1724116370000|2024-08-20 01:12:50|105494.3|105444.3|105495.2|105445.2|105496.1|105446.1|105494.3|105444.3|13
1724116380000|2024-08-20 01:13:00|105494.9|105444.9|105494.2|105444.2|105494.9|105444.9|105492|105442|14
1724116390000|2024-08-20 01:13:10|105494.6|105444.6|105496.7|105446.7|105498.1|105448.1|105494.6|105444.6|20
1724116400000|2024-08-20 01:13:20|105496.8|105446.8|105500|105450|105502.5|105452.5|105496.8|105446.8|21
1724116410000|2024-08-20 01:13:30|105499.8|105449.8|105494.8|105444.8|105499.8|105449.8|105494.6|105444.6|16
1724116420000|2024-08-20 01:13:40|105494.4|105444.4|105489.1|105439.1|105494.4|105444.4|105488.3|105438.3|13
1724116430000|2024-08-20 01:13:50|105488.9|105438.9|105502.5|105452.5|105502.9|105452.9|105488.9|105438.9|31
1724116440000|2024-08-20 01:14:00|105502.6|105452.6|105503.8|105453.8|105503.8|105453.8|105498.5|105448.5|23
1724116450000|2024-08-20 01:14:10|105503.7|105453.7|105501.6|105451.6|105503.7|105453.7|105501.6|105451.6|12
1724116460000|2024-08-20 01:14:20|105501.2|105451.2|105494.4|105444.4|105501.9|105451.9|105494|105444|27
1724116470000|2024-08-20 01:14:30|105494.7|105444.7|105494.7|105444.7|105494.9|105444.9|105488.1|105438.1|27
1724116480000|2024-08-20 01:14:40|105495.3|105445.3|105497.1|105447.1|105499.1|105449.1|105494.9|105444.9|27
1724116490000|2024-08-20 01:14:50|105497.2|105447.2|105493.1|105443.1|105497.3|105447.3|105492.8|105442.8|11
1724116500000|2024-08-20 01:15:00|105493.4|105443.4|105495.1|105445.1|105496.8|105446.8|105492.9|105442.9|23
1724116510000|2024-08-20 01:15:10|105493.8|105443.8|105493.6|105443.6|105496.8|105446.8|105493.6|105443.6|12
1724116520000|2024-08-20 01:15:20|105493.3|105443.3|105495.5|105445.5|105500.9|105450.9|105490.4|105440.4|38
1724116530000|2024-08-20 01:15:30|105496|105446|105497.3|105447.3|105497.9|105447.9|105489.6|105439.6|26
1724116540000|2024-08-20 01:15:40|105496.5|105446.5|105494.5|105444.5|105497.6|105447.6|105493.1|105443.1|21
1724116550000|2024-08-20 01:15:50|105494|105444|105494.2|105444.2|105495|105445|105493.1|105443.1|13
1724116560000|2024-08-20 01:16:00|105494.5|105444.5|105484.4|105434.4|105494.5|105444.5|105484.4|105434.4|24
1724116570000|2024-08-20 01:16:10|105483.5|105433.5|105492|105442|105492|105442|105483.2|105433.2|31
1724116580000|2024-08-20 01:16:20|105492.4|105442.4|105492.4|105442.4|105493.7|105443.7|105489.5|105439.5|17
1724116590000|2024-08-20 01:16:30|105492.8|105442.8|105490.7|105440.7|105492.8|105442.8|105490.7|105440.7|9
1724116600000|2024-08-20 01:16:40|105487.5|105437.5|105491.1|105441.1|105491.1|105441.1|105487.5|105437.5|9
1724116610000|2024-08-20 01:16:50|105490.9|105440.9|105491.9|105441.9|105492.7|105442.7|105487.2|105437.2|29
1724116620000|2024-08-20 01:17:00|105491.6|105441.6|105491.9|105441.9|105492.3|105442.3|105489.7|105439.7|15
1724116630000|2024-08-20 01:17:10|105492.3|105442.3|105495.3|105445.3|105495.3|105445.3|105491.8|105441.8|8
1724116640000|2024-08-20 01:17:20|105495.5|105445.5|105492|105442|105495.7|105445.7|105492|105442|9
1724116650000|2024-08-20 01:17:30|105491.9|105441.9|105492.8|105442.8|105493.9|105443.9|105489.3|105439.3|36
1724116660000|2024-08-20 01:17:40|105492.3|105442.3|105482.2|105432.2|105492.7|105442.7|105481.5|105431.5|24
1724116670000|2024-08-20 01:17:50|105481.9|105431.9|105484.6|105434.6|105484.6|105434.6|105481.9|105431.9|16
1724116680000|2024-08-20 01:18:00|105484.3|105434.3|105481.8|105431.8|105484.3|105434.3|105481.8|105431.8|7
1724116690000|2024-08-20 01:18:10|105481.1|105431.1|105479.6|105429.6|105481.1|105431.1|105477.6|105427.6|15
1724116700000|2024-08-20 01:18:20|105480|105430|105480.1|105430.1|105480.4|105430.4|105479.8|105429.8|9
1724116710000|2024-08-20 01:18:30|105479.7|105429.7|105477.2|105427.2|105479.7|105429.7|105477.2|105427.2|9
1724116720000|2024-08-20 01:18:40|105477.3|105427.3|105479.9|105429.9|105479.9|105429.9|105476.3|105426.3|20
1724116730000|2024-08-20 01:18:50|105480.9|105430.9|105478.1|105428.1|105480.9|105430.9|105478|105428|8
1724116740000|2024-08-20 01:19:00|105478.2|105428.2|105475.7|105425.7|105478.2|105428.2|105475.7|105425.7|20
1724116750000|2024-08-20 01:19:10|105475.8|105425.8|105478.3|105428.3|105478.3|105428.3|105475.3|105425.3|19
1724116760000|2024-08-20 01:19:20|105477.9|105427.9|105477|105427|105477.9|105427.9|105476.8|105426.8|14
1724116770000|2024-08-20 01:19:30|105476.6|105426.6|105473.1|105423.1|105477|105427|105473|105423|15
1724116780000|2024-08-20 01:19:40|105472.1|105422.1|105471.8|105421.8|105472.2|105422.2|105471.8|105421.8|7
1724116790000|2024-08-20 01:19:50|105471.9|105421.9|105476.1|105426.1|105476.1|105426.1|105471.9|105421.9|14
1724116800000|2024-08-20 01:20:00|105475.7|105425.7|105474.7|105424.7|105475.7|105425.7|105474.7|105424.7|5
1724116810000|2024-08-20 01:20:10|105474.5|105424.5|105474.8|105424.8|105475.3|105425.3|105474.5|105424.5|5
1724116820000|2024-08-20 01:20:20|105474.9|105424.9|105474.9|105424.9|105475|105425|105472.5|105422.5|16
1724116830000|2024-08-20 01:20:30|105474.6|105424.6|105473.6|105423.6|105475.4|105425.4|105471|105421|19
1724116840000|2024-08-20 01:20:40|105473.2|105423.2|105475.7|105425.7|105475.7|105425.7|105473.2|105423.2|6
1724116850000|2024-08-20 01:20:50|105475.4|105425.4|105476.5|105426.5|105476.5|105426.5|105475.2|105425.2|6
1724116860000|2024-08-20 01:21:00|105476.2|105426.2|105471.5|105421.5|105476.4|105426.4|105471.1|105421.1|16
1724116870000|2024-08-20 01:21:10|105471.1|105421.1|105472.1|105422.1|105472.9|105422.9|105466.7|105416.7|25
1724116880000|2024-08-20 01:21:20|105472.9|105422.9|105474.4|105424.4|105475|105425|105471.8|105421.8|29
1724116890000|2024-08-20 01:21:30|105474.2|105424.2|105474.3|105424.3|105477.6|105427.6|105473.9|105423.9|26
1724116900000|2024-08-20 01:21:40|105474|105424|105474.2|105424.2|105474.2|105424.2|105473.7|105423.7|6
1724116910000|2024-08-20 01:21:50|105474.1|105424.1|105474.2|105424.2|105474.2|105424.2|105474|105424|3
1724116920000|2024-08-20 01:22:00|105474.3|105424.3|105476.5|105426.5|105476.5|105426.5|105474|105424|14
1724116930000|2024-08-20 01:22:10|105477|105427|105477.4|105427.4|105477.6|105427.6|105476.6|105426.6|13
1724116940000|2024-08-20 01:22:20|105477.5|105427.5|105477.6|105427.6|105477.6|105427.6|105477.5|105427.5|2
1724116950000|2024-08-20 01:22:30|105477.5|105427.5|105477.8|105427.8|105477.8|105427.8|105477.5|105427.5|2
1724116960000|2024-08-20 01:22:40|105477.4|105427.4|105476.6|105426.6|105477.7|105427.7|105476.6|105426.6|8
1724116970000|2024-08-20 01:22:50|105477.1|105427.1|105477.5|105427.5|105477.5|105427.5|105477.1|105427.1|3
1724116980000|2024-08-20 01:23:00|105477.4|105427.4|105476.6|105426.6|105477.4|105427.4|105476.6|105426.6|8
1724116990000|2024-08-20 01:23:10|105476.8|105426.8|105475.1|105425.1|105477.5|105427.5|105474.8|105424.8|11
1724117000000|2024-08-20 01:23:20|105475.4|105425.4|105475.7|105425.7|105475.7|105425.7|105475.2|105425.2|5
1724117010000|2024-08-20 01:23:30|105475.9|105425.9|105477.8|105427.8|105477.9|105427.9|105475.9|105425.9|8
1724117020000|2024-08-20 01:23:40|105477.4|105427.4|105477.8|105427.8|105477.8|105427.8|105477|105427|7
1724117030000|2024-08-20 01:23:50|105478.7|105428.7|105478.1|105428.1|105478.7|105428.7|105477.8|105427.8|3
1724117040000|2024-08-20 01:24:00|105478.2|105428.2|105477.5|105427.5|105478.3|105428.3|105477.4|105427.4|9
1724117050000|2024-08-20 01:24:10|105477.3|105427.3|105477.4|105427.4|105477.4|105427.4|105477.3|105427.3|2
1724117060000|2024-08-20 01:24:20|105477.2|105427.2|105476.3|105426.3|105477.2|105427.2|105476.2|105426.2|4
1724117070000|2024-08-20 01:24:30|105477.2|105427.2|105475.9|105425.9|105479.7|105429.7|105475.9|105425.9|12
1724117080000|2024-08-20 01:24:40|105476.1|105426.1|105478.2|105428.2|105479.1|105429.1|105476|105426|16
1724117090000|2024-08-20 01:24:50|105478.6|105428.6|105477.3|105427.3|105478.6|105428.6|105477.3|105427.3|8
1724117100000|2024-08-20 01:25:00|105477.2|105427.2|105476.6|105426.6|105477.3|105427.3|105476.6|105426.6|4
1724117110000|2024-08-20 01:25:10|105476.7|105426.7|105478.2|105428.2|105478.7|105428.7|105476.6|105426.6|8
1724117120000|2024-08-20 01:25:20|105478.3|105428.3|105479.4|105429.4|105479.4|105429.4|105477.8|105427.8|6
1724117130000|2024-08-20 01:25:30|105479.8|105429.8|105486.3|105436.3|105487|105437|105479.8|105429.8|18
1724117140000|2024-08-20 01:25:40|105486.2|105436.2|105485.8|105435.8|105486.3|105436.3|105485.5|105435.5|16
1724117150000|2024-08-20 01:25:50|105485.3|105435.3|105483.6|105433.6|105485.8|105435.8|105482.2|105432.2|30
1724117160000|2024-08-20 01:26:00|105483.9|105433.9|105482.2|105432.2|105484|105434|105482.2|105432.2|6
1724117170000|2024-08-20 01:26:10|105481|105431|105475.3|105425.3|105481.9|105431.9|105475.3|105425.3|13
1724117180000|2024-08-20 01:26:20|105475.1|105425.1|105474.7|105424.7|105475.1|105425.1|105474.7|105424.7|3
1724117190000|2024-08-20 01:26:30|105474.6|105424.6|105473.6|105423.6|105474.6|105424.6|105471.8|105421.8|21
1724117200000|2024-08-20 01:26:40|105473.5|105423.5|105473.3|105423.3|105473.6|105423.6|105473.3|105423.3|6
1724117210000|2024-08-20 01:26:50|105473.4|105423.4|105473.5|105423.5|105473.6|105423.6|105473.4|105423.4|4
1724117220000|2024-08-20 01:27:00|105473.4|105423.4|105474.4|105424.4|105474.6|105424.6|105473.4|105423.4|4
1724117230000|2024-08-20 01:27:10|105474.6|105424.6|105474.3|105424.3|105474.6|105424.6|105474.2|105424.2|3
1724117240000|2024-08-20 01:27:20|105474.2|105424.2|105474.3|105424.3|105474.3|105424.3|105474.2|105424.2|2
1724117250000|2024-08-20 01:27:30|105474.1|105424.1|105473.3|105423.3|105474.1|105424.1|105472.5|105422.5|17
1724117260000|2024-08-20 01:27:40|105473.2|105423.2|105473.6|105423.6|105473.6|105423.6|105473.2|105423.2|4
1724117270000|2024-08-20 01:27:50|105473.8|105423.8|105479.5|105429.5|105479.5|105429.5|105473.6|105423.6|9
1724117280000|2024-08-20 01:28:00|105479.4|105429.4|105479.2|105429.2|105479.9|105429.9|105477.4|105427.4|14
1724117290000|2024-08-20 01:28:10|105479|105429|105476.4|105426.4|105479|105429|105476.4|105426.4|7
1724117300000|2024-08-20 01:28:20|105476.1|105426.1|105474.5|105424.5|105476.1|105426.1|105474.3|105424.3|7
1724117310000|2024-08-20 01:28:30|105474|105424|105473.7|105423.7|105474|105424|105473.2|105423.2|4
1724117320000|2024-08-20 01:28:40|105473.6|105423.6|105473.2|105423.2|105473.6|105423.6|105473.2|105423.2|4
1724117330000|2024-08-20 01:28:50|105473.6|105423.6|105473.7|105423.7|105473.8|105423.8|105473.6|105423.6|4
1724117350000|2024-08-20 01:29:10|105473.8|105423.8|105475.1|105425.1|105475.1|105425.1|105473.8|105423.8|9
1724117360000|2024-08-20 01:29:20|105475.5|105425.5|105481.5|105431.5|105484.4|105434.4|105475.5|105425.5|15
1724117370000|2024-08-20 01:29:30|105481.1|105431.1|105480|105430|105481.1|105431.1|105479.5|105429.5|12
1724117380000|2024-08-20 01:29:40|105480.1|105430.1|105480.2|105430.2|105480.8|105430.8|105479.7|105429.7|6
1724117390000|2024-08-20 01:29:50|105479.7|105429.7|105480.5|105430.5|105480.5|105430.5|105479.4|105429.4|10
1724117400000|2024-08-20 01:30:00|105480.4|105430.4|105482.4|105432.4|105483.3|105433.3|105480.4|105430.4|13
1724117410000|2024-08-20 01:30:10|105481.9|105431.9|105481.6|105431.6|105481.9|105431.9|105480.8|105430.8|5
1724117420000|2024-08-20 01:30:20|105481.1|105431.1|105480.6|105430.6|105481.6|105431.6|105480.3|105430.3|6
1724117430000|2024-08-20 01:30:30|105480|105430|105480.7|105430.7|105480.7|105430.7|105479.9|105429.9|7
1724117440000|2024-08-20 01:30:40|105480.8|105430.8|105479.8|105429.8|105480.9|105430.9|105479.8|105429.8|5
1724117450000|2024-08-20 01:30:50|105480.5|105430.5|105480.1|105430.1|105480.6|105430.6|105480.1|105430.1|3
1724117460000|2024-08-20 01:31:00|105481|105431|105480.4|105430.4|105481|105431|105480.1|105430.1|4
1724117470000|2024-08-20 01:31:10|105480.6|105430.6|105479.5|105429.5|105480.6|105430.6|105479.5|105429.5|5
1724117480000|2024-08-20 01:31:20|105479.4|105429.4|105480.3|105430.3|105480.3|105430.3|105479.4|105429.4|7
1724117490000|2024-08-20 01:31:30|105480.2|105430.2|105481.5|105431.5|105482.7|105432.7|105480.2|105430.2|16
1724117500000|2024-08-20 01:31:40|105482|105432|105482.4|105432.4|105482.9|105432.9|105481.3|105431.3|26
1724117510000|2024-08-20 01:31:50|105481.8|105431.8|105482.8|105432.8|105484.8|105434.8|105481.8|105431.8|27
1724117520000|2024-08-20 01:32:00|105482.6|105432.6|105489.6|105439.6|105494|105444|105482.5|105432.5|25
1724117530000|2024-08-20 01:32:10|105489|105439|105486.8|105436.8|105489|105439|105486|105436|15
1724117540000|2024-08-20 01:32:20|105487.2|105437.2|105486.8|105436.8|105488.6|105438.6|105484.5|105434.5|21
1724117550000|2024-08-20 01:32:30|105487.1|105437.1|105487.9|105437.9|105488.7|105438.7|105485.3|105435.3|14
1724117560000|2024-08-20 01:32:40|105487.8|105437.8|105490.5|105440.5|105492.9|105442.9|105487.8|105437.8|12
1724117570000|2024-08-20 01:32:50|105490.2|105440.2|105487.4|105437.4|105491.7|105441.7|105487.4|105437.4|15
1724117580000|2024-08-20 01:33:00|105487.3|105437.3|105486.7|105436.7|105487.3|105437.3|105486.6|105436.6|7
1724117590000|2024-08-20 01:33:10|105486.6|105436.6|105486.7|105436.7|105486.7|105436.7|105486.2|105436.2|6
1724117600000|2024-08-20 01:33:20|105487.4|105437.4|105484.4|105434.4|105488.2|105438.2|105484.4|105434.4|16
1724117610000|2024-08-20 01:33:30|105485.6|105435.6|105487.1|105437.1|105487.2|105437.2|105484.1|105434.1|25
1724117620000|2024-08-20 01:33:40|105487.9|105437.9|105486.5|105436.5|105487.9|105437.9|105485.4|105435.4|18
1724117630000|2024-08-20 01:33:50|105486.1|105436.1|105486.7|105436.7|105487.6|105437.6|105486.1|105436.1|9
1724117640000|2024-08-20 01:34:00|105487.1|105437.1|105487.8|105437.8|105488.7|105438.7|105487.1|105437.1|13
1724117650000|2024-08-20 01:34:10|105488|105438|105487.3|105437.3|105488|105438|105486.9|105436.9|6
1724117660000|2024-08-20 01:34:20|105487.4|105437.4|105493.5|105443.5|105493.5|105443.5|105487.3|105437.3|11
1724117670000|2024-08-20 01:34:30|105493.4|105443.4|105495.2|105445.2|105495.2|105445.2|105493.4|105443.4|7
1724117680000|2024-08-20 01:34:40|105495.8|105445.8|105497.1|105447.1|105497.2|105447.2|105495.7|105445.7|7
1724117690000|2024-08-20 01:34:50|105497.2|105447.2|105496.5|105446.5|105498.4|105448.4|105496.2|105446.2|12
1724117700000|2024-08-20 01:35:00|105495.9|105445.9|105508|105458|105511.9|105461.9|105495.9|105445.9|25
1724117710000|2024-08-20 01:35:10|105507.7|105457.7|105510|105460|105510.4|105460.4|105507.4|105457.4|29
1724117720000|2024-08-20 01:35:20|105509.9|105459.9|105509.7|105459.7|105509.9|105459.9|105508.1|105458.1|32
1724117730000|2024-08-20 01:35:30|105510|105460|105510.6|105460.6|105512.5|105462.5|105510|105460|14
1724117740000|2024-08-20 01:35:40|105510.3|105460.3|105508|105458|105510.3|105460.3|105507.7|105457.7|6
1724117750000|2024-08-20 01:35:50|105507.6|105457.6|105507.5|105457.5|105507.6|105457.6|105507|105457|7
1724117760000|2024-08-20 01:36:00|105507.4|105457.4|105508.6|105458.6|105509.1|105459.1|105507.4|105457.4|6
1724117770000|2024-08-20 01:36:10|105508.7|105458.7|105509.7|105459.7|105510.3|105460.3|105508.7|105458.7|9
1724117780000|2024-08-20 01:36:20|105509.5|105459.5|105511.3|105461.3|105511.3|105461.3|105509.5|105459.5|7
1724117790000|2024-08-20 01:36:30|105512.4|105462.4|105513.7|105463.7|105514|105464|105512.1|105462.1|9
1724117800000|2024-08-20 01:36:40|105514.1|105464.1|105513.3|105463.3|105515.8|105465.8|105512.6|105462.6|14
1724117810000|2024-08-20 01:36:50|105513|105463|105515.3|105465.3|105515.5|105465.5|105513|105463|10
1724117820000|2024-08-20 01:37:00|105515.6|105465.6|105517.3|105467.3|105518.1|105468.1|105515.5|105465.5|18
1724117830000|2024-08-20 01:37:10|105517.4|105467.4|105519.4|105469.4|105519.6|105469.6|105517.3|105467.3|13
1724117840000|2024-08-20 01:37:20|105520|105470|105516|105466|105520.4|105470.4|105516|105466|14
1724117850000|2024-08-20 01:37:30|105516.5|105466.5|105512.5|105462.5|105516.5|105466.5|105512.5|105462.5|8
1724117860000|2024-08-20 01:37:40|105512.1|105462.1|105509.1|105459.1|105512.1|105462.1|105509.1|105459.1|8
1724117870000|2024-08-20 01:37:50|105508.6|105458.6|105509.3|105459.3|105509.3|105459.3|105504.2|105454.2|19
1724117880000|2024-08-20 01:38:00|105508.8|105458.8|105510.3|105460.3|105510.7|105460.7|105508.8|105458.8|6
1724117890000|2024-08-20 01:38:10|105512.1|105462.1|105509.8|105459.8|105512.1|105462.1|105508|105458|13
1724117900000|2024-08-20 01:38:20|105509.9|105459.9|105509.3|105459.3|105511.8|105461.8|105509.2|105459.2|7
1724117910000|2024-08-20 01:38:30|105509.4|105459.4|105509.4|105459.4|105509.8|105459.8|105509.4|105459.4|5
1724117920000|2024-08-20 01:38:40|105509.3|105459.3|105508.5|105458.5|105509.3|105459.3|105508.5|105458.5|9
1724117930000|2024-08-20 01:38:50|105508.7|105458.7|105508.8|105458.8|105508.8|105458.8|105508.6|105458.6|7
1724117940000|2024-08-20 01:39:00|105508.9|105458.9|105512|105462|105512|105462|105508.2|105458.2|5
1724117950000|2024-08-20 01:39:10|105512.1|105462.1|105517.9|105467.9|105519.5|105469.5|105512.1|105462.1|17
1724117960000|2024-08-20 01:39:20|105517.4|105467.4|105517.1|105467.1|105517.6|105467.6|105516.6|105466.6|11
1724117970000|2024-08-20 01:39:30|105517.5|105467.5|105517.2|105467.2|105518|105468|105517|105467|12
1724117980000|2024-08-20 01:39:40|105517.6|105467.6|105512.9|105462.9|105517.8|105467.8|105512.9|105462.9|14
1724117990000|2024-08-20 01:39:50|105513.2|105463.2|105513.6|105463.6|105515.6|105465.6|105513.1|105463.1|12
1724118000000|2024-08-20 01:40:00|105513.7|105463.7|105513.9|105463.9|105514.6|105464.6|105513.7|105463.7|6
1724118010000|2024-08-20 01:40:10|105513.8|105463.8|105514.2|105464.2|105514.2|105464.2|105513.8|105463.8|2
1724118020000|2024-08-20 01:40:20|105513.8|105463.8|105513.1|105463.1|105515.5|105465.5|105513|105463|15
1724118030000|2024-08-20 01:40:30|105512.9|105462.9|105512.3|105462.3|105514.3|105464.3|105511.9|105461.9|10
1724118040000|2024-08-20 01:40:40|105512.4|105462.4|105512.8|105462.8|105512.8|105462.8|105512.3|105462.3|4
1724118050000|2024-08-20 01:40:50|105512.9|105462.9|105514.1|105464.1|105514.1|105464.1|105512.4|105462.4|10
1724118060000|2024-08-20 01:41:00|105513.7|105463.7|105510.9|105460.9|105513.7|105463.7|105510.9|105460.9|12
1724118070000|2024-08-20 01:41:10|105511.3|105461.3|105511.8|105461.8|105511.8|105461.8|105509.9|105459.9|10
1724118080000|2024-08-20 01:41:20|105511.7|105461.7|105511.9|105461.9|105512.1|105462.1|105510.9|105460.9|8
1724118090000|2024-08-20 01:41:30|105510.7|105460.7|105507.1|105457.1|105510.7|105460.7|105507.1|105457.1|7
1724118100000|2024-08-20 01:41:40|105507.4|105457.4|105505.8|105455.8|105508.2|105458.2|105505.8|105455.8|14
1724118110000|2024-08-20 01:41:50|105505.7|105455.7|105504.1|105454.1|105507.7|105457.7|105504.1|105454.1|16
1724118120000|2024-08-20 01:42:00|105504.3|105454.3|105504.2|105454.2|105504.3|105454.3|105503.4|105453.4|6
1724118130000|2024-08-20 01:42:10|105504.3|105454.3|105506.1|105456.1|105506.4|105456.4|105504.3|105454.3|9
1724118140000|2024-08-20 01:42:20|105505.6|105455.6|105496.1|105446.1|105505.6|105455.6|105496.1|105446.1|17
1724118150000|2024-08-20 01:42:30|105496.2|105446.2|105495.3|105445.3|105496.5|105446.5|105494.5|105444.5|14
1724118160000|2024-08-20 01:42:40|105495.2|105445.2|105495.2|105445.2|105495.3|105445.3|105495.2|105445.2|3
1724118170000|2024-08-20 01:42:50|105494.3|105444.3|105493.9|105443.9|105494.7|105444.7|105493.9|105443.9|8
1724118180000|2024-08-20 01:43:00|105494|105444|105493.8|105443.8|105494|105444|105493.8|105443.8|2
1724118190000|2024-08-20 01:43:10|105493.9|105443.9|105493.6|105443.6|105493.9|105443.9|105493.6|105443.6|3
1724118200000|2024-08-20 01:43:20|105493.3|105443.3|105492.4|105442.4|105494.5|105444.5|105487.6|105437.6|12
1724118210000|2024-08-20 01:43:30|105492.1|105442.1|105489.7|105439.7|105492.2|105442.2|105489.6|105439.6|8
1724118220000|2024-08-20 01:43:40|105489.4|105439.4|105488.5|105438.5|105489.4|105439.4|105488.5|105438.5|4
1724118230000|2024-08-20 01:43:50|105488.6|105438.6|105488.5|105438.5|105488.6|105438.6|105488.5|105438.5|2
1724118240000|2024-08-20 01:44:00|105488.4|105438.4|105488.7|105438.7|105488.8|105438.8|105488.3|105438.3|6
1724118250000|2024-08-20 01:44:10|105487.8|105437.8|105491.4|105441.4|105491.4|105441.4|105487.8|105437.8|6
1724118260000|2024-08-20 01:44:20|105491|105441|105491.8|105441.8|105491.8|105441.8|105491|105441|4
1724118270000|2024-08-20 01:44:30|105492|105442|105496.2|105446.2|105503.3|105453.3|105492|105442|23
1724118280000|2024-08-20 01:44:40|105497.2|105447.2|105497.2|105447.2|105499.5|105449.5|105497.1|105447.1|9
1724118290000|2024-08-20 01:44:50|105497|105447|105496.9|105446.9|105497.1|105447.1|105496.9|105446.9|4
1724118300000|2024-08-20 01:45:00|105497.3|105447.3|105498.5|105448.5|105498.7|105448.7|105496.7|105446.7|17
1724118310000|2024-08-20 01:45:10|105498.4|105448.4|105510.6|105460.6|105511.6|105461.6|105498.2|105448.2|19
1724118320000|2024-08-20 01:45:20|105510.4|105460.4|105513.1|105463.1|105513.1|105463.1|105510.1|105460.1|9
1724118330000|2024-08-20 01:45:30|105514.1|105464.1|105510.6|105460.6|105514.1|105464.1|105510|105460|11
1724118340000|2024-08-20 01:45:40|105510.7|105460.7|105510.8|105460.8|105510.8|105460.8|105510.6|105460.6|4
1724118350000|2024-08-20 01:45:50|105510.7|105460.7|105511.3|105461.3|105511.4|105461.4|105510.6|105460.6|6
1724118360000|2024-08-20 01:46:00|105511.9|105461.9|105511.4|105461.4|105512.4|105462.4|105511.4|105461.4|6
1724118370000|2024-08-20 01:46:10|105511.3|105461.3|105510.7|105460.7|105511.3|105461.3|105510.7|105460.7|3
1724118380000|2024-08-20 01:46:20|105510.3|105460.3|105511.4|105461.4|105511.4|105461.4|105510.3|105460.3|7
1724118400000|2024-08-20 01:46:40|105511|105461|105508.4|105458.4|105511|105461|105508.4|105458.4|10
1724118410000|2024-08-20 01:46:50|105508.2|105458.2|105506.6|105456.6|105508.2|105458.2|105506.6|105456.6|5
1724118420000|2024-08-20 01:47:00|105507|105457|105504.2|105454.2|105507.4|105457.4|105503.4|105453.4|13
1724118430000|2024-08-20 01:47:10|105504.5|105454.5|105504.5|105454.5|105504.6|105454.6|105504.5|105454.5|3
1724118440000|2024-08-20 01:47:20|105504.4|105454.4|105506.8|105456.8|105507|105457|105504.4|105454.4|6
1724118450000|2024-08-20 01:47:30|105507|105457|105507.9|105457.9|105507.9|105457.9|105506.7|105456.7|6
1724118460000|2024-08-20 01:47:40|105507.8|105457.8|105507.7|105457.7|105507.9|105457.9|105507.7|105457.7|4
1724118470000|2024-08-20 01:47:50|105507.6|105457.6|105503.8|105453.8|105507.6|105457.6|105503.8|105453.8|13
1724118480000|2024-08-20 01:48:00|105503.9|105453.9|105504.3|105454.3|105505.7|105455.7|105503.9|105453.9|9
1724118490000|2024-08-20 01:48:10|105504.2|105454.2|105504.2|105454.2|105504.6|105454.6|105503.2|105453.2|7
1724118500000|2024-08-20 01:48:20|105504.4|105454.4|105504.1|105454.1|105506|105456|105504.1|105454.1|11
1724118510000|2024-08-20 01:48:30|105504.2|105454.2|105498.2|105448.2|105504.2|105454.2|105498.2|105448.2|12
1724118520000|2024-08-20 01:48:40|105497.6|105447.6|105495.8|105445.8|105497.6|105447.6|105494.8|105444.8|11
1724118530000|2024-08-20 01:48:50|105495.4|105445.4|105505.1|105455.1|105505.6|105455.6|105495.3|105445.3|22
1724118540000|2024-08-20 01:49:00|105505.7|105455.7|105509.1|105459.1|105509.1|105459.1|105505.7|105455.7|16
1724118550000|2024-08-20 01:49:10|105509.2|105459.2|105507.5|105457.5|105509.3|105459.3|105507.5|105457.5|7
1724118560000|2024-08-20 01:49:20|105507.3|105457.3|105507.1|105457.1|105507.3|105457.3|105507.1|105457.1|5
1724118570000|2024-08-20 01:49:30|105507|105457|105506.5|105456.5|105507|105457|105506.5|105456.5|3
1724118580000|2024-08-20 01:49:40|105506.4|105456.4|105506.8|105456.8|105506.8|105456.8|105506.4|105456.4|4
1724118590000|2024-08-20 01:49:50|105507|105457|105509.5|105459.5|105509.5|105459.5|105506.8|105456.8|8
1724118600000|2024-08-20 01:50:00|105509.1|105459.1|105512.8|105462.8|105512.8|105462.8|105509.1|105459.1|12
1724118610000|2024-08-20 01:50:10|105513.2|105463.2|105511.5|105461.5|105514.4|105464.4|105511.5|105461.5|11
1724118620000|2024-08-20 01:50:20|105511.2|105461.2|105510.7|105460.7|105511.2|105461.2|105510.3|105460.3|8
1724118630000|2024-08-20 01:50:30|105510.8|105460.8|105510.8|105460.8|105511.2|105461.2|105510.4|105460.4|8
1724118640000|2024-08-20 01:50:40|105511.2|105461.2|105511|105461|105511.2|105461.2|105510.9|105460.9|3
1724118650000|2024-08-20 01:50:50|105510.5|105460.5|105509.6|105459.6|105510.8|105460.8|105509|105459|5
1724118660000|2024-08-20 01:51:00|105509.2|105459.2|105509.6|105459.6|105510.1|105460.1|105509.2|105459.2|12
1724118670000|2024-08-20 01:51:10|105509.3|105459.3|105509.7|105459.7|105509.7|105459.7|105509.2|105459.2|6
1724118680000|2024-08-20 01:51:20|105510.1|105460.1|105509.4|105459.4|105510.2|105460.2|105509.4|105459.4|4
1724118690000|2024-08-20 01:51:30|105510.5|105460.5|105512.7|105462.7|105513.3|105463.3|105510.5|105460.5|14
1724118700000|2024-08-20 01:51:40|105512.9|105462.9|105511.2|105461.2|105512.9|105462.9|105511.2|105461.2|9
1724118710000|2024-08-20 01:51:50|105513.1|105463.1|105512|105462|105513.1|105463.1|105512|105462|4
1724118720000|2024-08-20 01:52:00|105512.1|105462.1|105512|105462|105512.1|105462.1|105511.9|105461.9|3
1724118730000|2024-08-20 01:52:10|105511.9|105461.9|105513.5|105463.5|105515.2|105465.2|105511.9|105461.9|8
1724118740000|2024-08-20 01:52:20|105513.6|105463.6|105511.9|105461.9|105513.6|105463.6|105511.8|105461.8|9
1724118750000|2024-08-20 01:52:30|105512.3|105462.3|105512.6|105462.6|105512.9|105462.9|105511.5|105461.5|13
1724118760000|2024-08-20 01:52:40|105512.5|105462.5|105512|105462|105512.6|105462.6|105511.2|105461.2|9
1724118770000|2024-08-20 01:52:50|105511.9|105461.9|105509.3|105459.3|105511.9|105461.9|105508.3|105458.3|14
1724118780000|2024-08-20 01:53:00|105508.9|105458.9|105509.4|105459.4|105510.8|105460.8|105508.6|105458.6|15
1724118790000|2024-08-20 01:53:10|105508.9|105458.9|105507.8|105457.8|105508.9|105458.9|105507.3|105457.3|6
1724118800000|2024-08-20 01:53:20|105508.2|105458.2|105508.6|105458.6|105508.6|105458.6|105508.2|105458.2|4
1724118810000|2024-08-20 01:53:30|105508.2|105458.2|105493.6|105443.6|105508.2|105458.2|105493.3|105443.3|29
1724118820000|2024-08-20 01:53:40|105493.7|105443.7|105497|105447|105497|105447|105492.9|105442.9|16
1724118830000|2024-08-20 01:53:50|105496.9|105446.9|105505.3|105455.3|105505.3|105455.3|105496.9|105446.9|10
1724118840000|2024-08-20 01:54:00|105505.6|105455.6|105505.9|105455.9|105505.9|105455.9|105505.6|105455.6|3
1724118850000|2024-08-20 01:54:10|105506|105456|105505.7|105455.7|105506|105456|105505.6|105455.6|4
1724118860000|2024-08-20 01:54:20|105506.2|105456.2|105506.4|105456.4|105506.4|105456.4|105506|105456|4
1724118870000|2024-08-20 01:54:30|105506.5|105456.5|105507|105457|105507|105457|105506.4|105456.4|5
1724118880000|2024-08-20 01:54:40|105507.1|105457.1|105506.9|105456.9|105507.1|105457.1|105506.9|105456.9|2
1724118890000|2024-08-20 01:54:50|105507|105457|105507.3|105457.3|105507.9|105457.9|105507|105457|9
1724118900000|2024-08-20 01:55:00|105507.2|105457.2|105507.4|105457.4|105507.4|105457.4|105506.8|105456.8|7
1724118910000|2024-08-20 01:55:10|105507.8|105457.8|105502.7|105452.7|105507.8|105457.8|105502.2|105452.2|13
1724118920000|2024-08-20 01:55:20|105503.1|105453.1|105503.4|105453.4|105503.4|105453.4|105502.7|105452.7|7
1724118930000|2024-08-20 01:55:30|105503.6|105453.6|105503.3|105453.3|105503.6|105453.6|105502.8|105452.8|6
1724118940000|2024-08-20 01:55:40|105503|105453|105502.1|105452.1|105503.2|105453.2|105502.1|105452.1|7
1724118950000|2024-08-20 01:55:50|105502.4|105452.4|105506.1|105456.1|105506.1|105456.1|105502.4|105452.4|7
1724118960000|2024-08-20 01:56:00|105505.9|105455.9|105505.7|105455.7|105505.9|105455.9|105505.7|105455.7|2
1724118970000|2024-08-20 01:56:10|105505.8|105455.8|105507.2|105457.2|105507.7|105457.7|105504.1|105454.1|11
1724118980000|2024-08-20 01:56:20|105507.3|105457.3|105507.2|105457.2|105507.3|105457.3|105506.6|105456.6|6
1724118990000|2024-08-20 01:56:30|105507.7|105457.7|105508.9|105458.9|105512.7|105462.7|105507.7|105457.7|18
1724119000000|2024-08-20 01:56:40|105509.1|105459.1|105509.4|105459.4|105509.4|105459.4|105509.1|105459.1|2
1724119010000|2024-08-20 01:56:50|105509.2|105459.2|105511.1|105461.1|105511.4|105461.4|105509.2|105459.2|5
1724119020000|2024-08-20 01:57:00|105510.3|105460.3|105510.9|105460.9|105511.3|105461.3|105509.7|105459.7|9
1724119030000|2024-08-20 01:57:10|105511|105461|105511.3|105461.3|105511.6|105461.6|105511|105461|4
1724119040000|2024-08-20 01:57:20|105511.4|105461.4|105509.8|105459.8|105511.4|105461.4|105509.8|105459.8|5
1724119050000|2024-08-20 01:57:30|105509.7|105459.7|105510.7|105460.7|105510.7|105460.7|105509.7|105459.7|5
1724119060000|2024-08-20 01:57:40|105510|105460|105511.3|105461.3|105511.3|105461.3|105510|105460|5
1724119070000|2024-08-20 01:57:50|105511.8|105461.8|105512.2|105462.2|105513.5|105463.5|105511.8|105461.8|10
1724119080000|2024-08-20 01:58:00|105512.6|105462.6|105510.8|105460.8|105512.6|105462.6|105510.8|105460.8|7
1724119090000|2024-08-20 01:58:10|105510.6|105460.6|105510.7|105460.7|105510.7|105460.7|105510.6|105460.6|2
1724119100000|2024-08-20 01:58:20|105511.4|105461.4|105512|105462|105512|105462|105511.4|105461.4|2
1724119110000|2024-08-20 01:58:30|105511.8|105461.8|105512.8|105462.8|105513.1|105463.1|105511.8|105461.8|10
1724119120000|2024-08-20 01:58:40|105512.9|105462.9|105514.1|105464.1|105514.1|105464.1|105512.1|105462.1|6
1724119130000|2024-08-20 01:58:50|105513.8|105463.8|105511.1|105461.1|105514.1|105464.1|105511.1|105461.1|12
1724119140000|2024-08-20 01:59:00|105512|105462|105508.9|105458.9|105512|105462|105508.9|105458.9|9
1724119150000|2024-08-20 01:59:10|105508.8|105458.8|105510|105460|105510|105460|105508.8|105458.8|6
1724119160000|2024-08-20 01:59:20|105509.9|105459.9|105511.1|105461.1|105511.1|105461.1|105509.1|105459.1|8
1724119170000|2024-08-20 01:59:30|105511.5|105461.5|105511.3|105461.3|105511.6|105461.6|105511.1|105461.1|5
1724119180000|2024-08-20 01:59:40|105511.6|105461.6|105511.2|105461.2|105511.6|105461.6|105511.2|105461.2|7
1724119190000|2024-08-20 01:59:50|105508.9|105458.9|105508.9|105458.9|105508.9|105458.9|105508.1|105458.1|6
1724119200000|2024-08-20 02:00:00|105508.8|105458.8|105508.1|105458.1|105508.8|105458.8|105508.1|105458.1|3
1724119210000|2024-08-20 02:00:10|105508|105458|105506.3|105456.3|105508|105458|105505.9|105455.9|6
1724119220000|2024-08-20 02:00:20|105506.7|105456.7|105507.1|105457.1|105507.5|105457.5|105506.6|105456.6|7
1724119230000|2024-08-20 02:00:30|105507.5|105457.5|105507.4|105457.4|105507.5|105457.5|105507.4|105457.4|2
1724119240000|2024-08-20 02:00:40|105506.9|105456.9|105507.1|105457.1|105507.5|105457.5|105505.3|105455.3|15
1724119250000|2024-08-20 02:00:50|105507.2|105457.2|105508.4|105458.4|105508.4|105458.4|105507.2|105457.2|6
1724119260000|2024-08-20 02:01:00|105507.9|105457.9|105507|105457|105508.4|105458.4|105505.9|105455.9|18
1724119270000|2024-08-20 02:01:10|105506.6|105456.6|105505.1|105455.1|105506.9|105456.9|105505.1|105455.1|8
1724119280000|2024-08-20 02:01:20|105504|105454|105502.9|105452.9|105504|105454|105502.9|105452.9|5
1724119290000|2024-08-20 02:01:30|105502.8|105452.8|105506.5|105456.5|105507.3|105457.3|105502.8|105452.8|8
1724119300000|2024-08-20 02:01:40|105505.6|105455.6|105505.9|105455.9|105506.1|105456.1|105505.4|105455.4|6
1724119310000|2024-08-20 02:01:50|105505.5|105455.5|105503|105453|105505.5|105455.5|105503|105453|6
1724119320000|2024-08-20 02:02:00|105503.4|105453.4|105505.5|105455.5|105505.9|105455.9|105503.4|105453.4|8
1724119330000|2024-08-20 02:02:10|105504.8|105454.8|105504.5|105454.5|105505.2|105455.2|105503.8|105453.8|10
1724119340000|2024-08-20 02:02:20|105504.4|105454.4|105506.2|105456.2|105506.7|105456.7|105504.3|105454.3|9
1724119350000|2024-08-20 02:02:30|105506.7|105456.7|105500.2|105450.2|105506.7|105456.7|105500.2|105450.2|11
1724119360000|2024-08-20 02:02:40|105501.8|105451.8|105499.1|105449.1|105503.3|105453.3|105499.1|105449.1|15
1724119370000|2024-08-20 02:02:50|105498.4|105448.4|105493.9|105443.9|105498.4|105448.4|105493.7|105443.7|6
1724119380000|2024-08-20 02:03:00|105494.8|105444.8|105494.6|105444.6|105495.8|105445.8|105494.5|105444.5|8
1724119390000|2024-08-20 02:03:10|105494.5|105444.5|105494.8|105444.8|105496.1|105446.1|105494.4|105444.4|7
1724119400000|2024-08-20 02:03:20|105495.7|105445.7|105500.6|105450.6|105501.4|105451.4|105495.7|105445.7|9
1724119410000|2024-08-20 02:03:30|105500.8|105450.8|105499.3|105449.3|105501|105451|105499.3|105449.3|8
1724119420000|2024-08-20 02:03:40|105498.8|105448.8|105492.2|105442.2|105498.8|105448.8|105492.2|105442.2|14
1724119430000|2024-08-20 02:03:50|105492.3|105442.3|105492.2|105442.2|105492.3|105442.3|105492.1|105442.1|4
1724119440000|2024-08-20 02:04:00|105492.1|105442.1|105490.8|105440.8|105492.1|105442.1|105490.8|105440.8|3
1724119450000|2024-08-20 02:04:10|105490.4|105440.4|105489.9|105439.9|105492.6|105442.6|105489.9|105439.9|7
1724119460000|2024-08-20 02:04:20|105490|105440|105490.8|105440.8|105490.8|105440.8|105487.4|105437.4|12
1724119470000|2024-08-20 02:04:30|105491.1|105441.1|105491|105441|105492|105442|105490.4|105440.4|8
1724119480000|2024-08-20 02:04:40|105499|105449|105497.1|105447.1|105499.1|105449.1|105496.9|105446.9|14
1724119490000|2024-08-20 02:04:50|105497|105447|105502.5|105452.5|105502.5|105452.5|105497|105447|7
1724119500000|2024-08-20 02:05:00|105502.4|105452.4|105501.4|105451.4|105502.9|105452.9|105499.6|105449.6|11
1724119510000|2024-08-20 02:05:10|105502|105452|105500.9|105450.9|105502|105452|105498.6|105448.6|5
1724119520000|2024-08-20 02:05:20|105500.8|105450.8|105502.6|105452.6|105503.4|105453.4|105499.1|105449.1|12
1724119530000|2024-08-20 02:05:30|105502.7|105452.7|105503.6|105453.6|105504.8|105454.8|105502.7|105452.7|7
1724119540000|2024-08-20 02:05:40|105504.5|105454.5|105504|105454|105505|105455|105503.7|105453.7|7
1724119550000|2024-08-20 02:05:50|105504.9|105454.9|105504.3|105454.3|105505.4|105455.4|105504.3|105454.3|4
1724119560000|2024-08-20 02:06:00|105504.4|105454.4|105509.9|105459.9|105509.9|105459.9|105504.3|105454.3|10
1724119570000|2024-08-20 02:06:10|105507.7|105457.7|105512.8|105462.8|105513.2|105463.2|105507.7|105457.7|11
1724119580000|2024-08-20 02:06:20|105510.3|105460.3|105512.7|105462.7|105512.8|105462.8|105510.3|105460.3|3
1724119590000|2024-08-20 02:06:30|105512.9|105462.9|105511.7|105461.7|105512.9|105462.9|105511.7|105461.7|4
1724119600000|2024-08-20 02:06:40|105512|105462|105510.7|105460.7|105514.1|105464.1|105509.6|105459.6|14
1724119610000|2024-08-20 02:06:50|105511.3|105461.3|105510.5|105460.5|105514.1|105464.1|105510.5|105460.5|9
1724119620000|2024-08-20 02:07:00|105513.6|105463.6|105510.6|105460.6|105514|105464|105510.5|105460.5|7
1724119630000|2024-08-20 02:07:10|105510.3|105460.3|105510.2|105460.2|105510.5|105460.5|105510.2|105460.2|6
1724119640000|2024-08-20 02:07:20|105510|105460|105512.7|105462.7|105512.7|105462.7|105509.7|105459.7|11
1724119650000|2024-08-20 02:07:30|105512.6|105462.6|105511|105461|105512.6|105462.6|105510.3|105460.3|4
1724119670000|2024-08-20 02:07:50|105511.2|105461.2|105510.7|105460.7|105513.3|105463.3|105510.3|105460.3|14
1724119680000|2024-08-20 02:08:00|105510.4|105460.4|105508.6|105458.6|105510.4|105460.4|105508.6|105458.6|7
1724119690000|2024-08-20 02:08:10|105510.8|105460.8|105511|105461|105511|105461|105508.3|105458.3|8
1724119700000|2024-08-20 02:08:20|105508.7|105458.7|105511.5|105461.5|105511.9|105461.9|105508.6|105458.6|6
1724119710000|2024-08-20 02:08:30|105511.3|105461.3|105509.2|105459.2|105514.6|105464.6|105509.2|105459.2|14
1724119720000|2024-08-20 02:08:40|105508.6|105458.6|105508.9|105458.9|105508.9|105458.9|105508.5|105458.5|3
1724119730000|2024-08-20 02:08:50|105509.5|105459.5|105509.5|105459.5|105509.5|105459.5|105509.2|105459.2|3
1724119740000|2024-08-20 02:09:00|105509.4|105459.4|105509.4|105459.4|105511.8|105461.8|105509.1|105459.1|7
1724119750000|2024-08-20 02:09:10|105510|105460|105510.8|105460.8|105510.9|105460.9|105510|105460|4
1724119760000|2024-08-20 02:09:20|105510|105460|105510.9|105460.9|105513.8|105463.8|105510|105460|10
1724119770000|2024-08-20 02:09:30|105511.4|105461.4|105518.3|105468.3|105518.3|105468.3|105511.4|105461.4|13
1724119780000|2024-08-20 02:09:40|105518.7|105468.7|105519.4|105469.4|105519.4|105469.4|105518.7|105468.7|5
1724119790000|2024-08-20 02:09:50|105519|105469|105517.9|105467.9|105519|105469|105517.4|105467.4|11
1724119800000|2024-08-20 02:10:00|105517.6|105467.6|105517.3|105467.3|105518|105468|105516.7|105466.7|11
1724119810000|2024-08-20 02:10:10|105516.8|105466.8|105521|105471|105521.3|105471.3|105515.7|105465.7|12
1724119820000|2024-08-20 02:10:20|105521.2|105471.2|105525|105475|105526.3|105476.3|105521.2|105471.2|18
1724119830000|2024-08-20 02:10:30|105524.9|105474.9|105520|105470|105524.9|105474.9|105520|105470|15
1724119840000|2024-08-20 02:10:40|105520.4|105470.4|105521.8|105471.8|105522.1|105472.1|105520.2|105470.2|8
1724119850000|2024-08-20 02:10:50|105521.9|105471.9|105521|105471|105521.9|105471.9|105520.3|105470.3|6
1724119860000|2024-08-20 02:11:00|105520.9|105470.9|105519.9|105469.9|105520.9|105470.9|105518.6|105468.6|9
1724119870000|2024-08-20 02:11:10|105519.8|105469.8|105519.9|105469.9|105524.5|105474.5|105519.3|105469.3|20
1724119880000|2024-08-20 02:11:20|105519.7|105469.7|105527.5|105477.5|105527.7|105477.7|105519.2|105469.2|17
1724119890000|2024-08-20 02:11:30|105527.2|105477.2|105530.8|105480.8|105532.4|105482.4|105526.3|105476.3|15
1724119900000|2024-08-20 02:11:40|105531|105481|105531.4|105481.4|105531.4|105481.4|105529.8|105479.8|8
1724119910000|2024-08-20 02:11:50|105530.9|105480.9|105531.9|105481.9|105532.7|105482.7|105530.9|105480.9|12
1724119920000|2024-08-20 02:12:00|105531.6|105481.6|105530.1|105480.1|105532.9|105482.9|105530.1|105480.1|7
1724119930000|2024-08-20 02:12:10|105530.6|105480.6|105529.8|105479.8|105532.8|105482.8|105529.1|105479.1|19
1724119940000|2024-08-20 02:12:20|105531.9|105481.9|105529.3|105479.3|105531.9|105481.9|105529|105479|19
1724119950000|2024-08-20 02:12:30|105529.4|105479.4|105530.3|105480.3|105531|105481|105529.4|105479.4|10
1724119960000|2024-08-20 02:12:40|105531.6|105481.6|105530.6|105480.6|105532.3|105482.3|105530.3|105480.3|21
1724119970000|2024-08-20 02:12:50|105531.1|105481.1|105548.2|105498.2|105548.2|105498.2|105531.1|105481.1|17
1724119980000|2024-08-20 02:13:00|105548.6|105498.6|105546.3|105496.3|105548.6|105498.6|105546.3|105496.3|7
1724119990000|2024-08-20 02:13:10|105546.7|105496.7|105546.9|105496.9|105548.6|105498.6|105546.7|105496.7|8
1724120000000|2024-08-20 02:13:20|105546.8|105496.8|105546|105496|105547.1|105497.1|105545.9|105495.9|10
1724120010000|2024-08-20 02:13:30|105545.9|105495.9|105544|105494|105546.5|105496.5|105544|105494|10
1724120020000|2024-08-20 02:13:40|105544.3|105494.3|105545.8|105495.8|105546.2|105496.2|105544.3|105494.3|7
1724120030000|2024-08-20 02:13:50|105546.2|105496.2|105548.5|105498.5|105548.5|105498.5|105546.2|105496.2|8
1724120040000|2024-08-20 02:14:00|105548.4|105498.4|105547.6|105497.6|105548.4|105498.4|105547.6|105497.6|5
1724120050000|2024-08-20 02:14:10|105547.5|105497.5|105545.9|105495.9|105547.5|105497.5|105545.9|105495.9|16
1724120060000|2024-08-20 02:14:20|105544.6|105494.6|105544.1|105494.1|105544.6|105494.6|105544.1|105494.1|3
1724120070000|2024-08-20 02:14:30|105543.6|105493.6|105547.9|105497.9|105547.9|105497.9|105543|105493|7
1724120080000|2024-08-20 02:14:40|105547.3|105497.3|105545|105495|105547.3|105497.3|105545|105495|4
1724120090000|2024-08-20 02:14:50|105545.1|105495.1|105547.8|105497.8|105547.8|105497.8|105545|105495|12
1724120100000|2024-08-20 02:15:00|105547.4|105497.4|105547.3|105497.3|105547.6|105497.6|105547.3|105497.3|4
1724120110000|2024-08-20 02:15:10|105547.2|105497.2|105546.6|105496.6|105547.3|105497.3|105545.2|105495.2|14
1724120120000|2024-08-20 02:15:20|105546.8|105496.8|105546.2|105496.2|105547.2|105497.2|105546.2|105496.2|5
1724120130000|2024-08-20 02:15:30|105545.8|105495.8|105545.8|105495.8|105545.8|105495.8|105545.7|105495.7|3
1724120140000|2024-08-20 02:15:40|105545.9|105495.9|105545.9|105495.9|105546|105496|105545.9|105495.9|5
1724120150000|2024-08-20 02:15:50|105546.1|105496.1|105548.4|105498.4|105548.4|105498.4|105546.1|105496.1|3
1724120160000|2024-08-20 02:16:00|105548|105498|105551|105501|105551|105501|105546.9|105496.9|10
1724120170000|2024-08-20 02:16:10|105551.4|105501.4|105551|105501|105551.4|105501.4|105549.9|105499.9|8
1724120180000|2024-08-20 02:16:20|105550.9|105500.9|105550.4|105500.4|105550.9|105500.9|105550.4|105500.4|3
1724120190000|2024-08-20 02:16:30|105550.5|105500.5|105549.9|105499.9|105551|105501|105549.9|105499.9|8
1724120210000|2024-08-20 02:16:50|105549.8|105499.8|105549.3|105499.3|105549.8|105499.8|105549.3|105499.3|2
1724120220000|2024-08-20 02:17:00|105550.2|105500.2|105550.1|105500.1|105550.2|105500.2|105550.1|105500.1|2
1724120230000|2024-08-20 02:17:10|105550.6|105500.6|105550.2|105500.2|105550.6|105500.6|105550.1|105500.1|3
1724120240000|2024-08-20 02:17:20|105550.1|105500.1|105550.3|105500.3|105550.3|105500.3|105550.1|105500.1|2
1724120250000|2024-08-20 02:17:30|105550.2|105500.2|105550.3|105500.3|105550.4|105500.4|105550.2|105500.2|4
1724120260000|2024-08-20 02:17:40|105550.4|105500.4|105551.4|105501.4|105551.4|105501.4|105550.4|105500.4|4
1724120270000|2024-08-20 02:17:50|105551.2|105501.2|105550.4|105500.4|105551.2|105501.2|105550.3|105500.3|5
1724120280000|2024-08-20 02:18:00|105551.3|105501.3|105551.2|105501.2|105551.6|105501.6|105550.9|105500.9|6
1724120290000|2024-08-20 02:18:10|105551.1|105501.1|105551|105501|105551.1|105501.1|105551|105501|2
1724120300000|2024-08-20 02:18:20|105551.1|105501.1|105556.4|105506.4|105556.6|105506.6|105551.1|105501.1|14
1724120310000|2024-08-20 02:18:30|105555.7|105505.7|105554.3|105504.3|105555.7|105505.7|105553.5|105503.5|10
1724120320000|2024-08-20 02:18:40|105554.6|105504.6|105554.8|105504.8|105555.1|105505.1|105554.1|105504.1|7
1724120330000|2024-08-20 02:18:50|105554.4|105504.4|105559.7|105509.7|105559.8|105509.8|105554|105504|16
1724120340000|2024-08-20 02:19:00|105560.7|105510.7|105564.7|105514.7|105564.7|105514.7|105557.3|105507.3|19
1724120350000|2024-08-20 02:19:10|105565.1|105515.1|105563.2|105513.2|105565.1|105515.1|105562.6|105512.6|7
1724120360000|2024-08-20 02:19:20|105563.3|105513.3|105557.8|105507.8|105563.4|105513.4|105557.8|105507.8|9
1724120370000|2024-08-20 02:19:30|105558.4|105508.4|105558.2|105508.2|105559.9|105509.9|105556.5|105506.5|17
1724120380000|2024-08-20 02:19:40|105558.6|105508.6|105557.1|105507.1|105560.3|105510.3|105556.5|105506.5|10
1724120390000|2024-08-20 02:19:50|105556.4|105506.4|105553.6|105503.6|105556.4|105506.4|105553.4|105503.4|9
1724120400000|2024-08-20 02:20:00|105553.1|105503.1|105550.9|105500.9|105553.1|105503.1|105550.9|105500.9|4
1724120410000|2024-08-20 02:20:10|105551.2|105501.2|105548.8|105498.8|105551.2|105501.2|105548.6|105498.6|9
1724120420000|2024-08-20 02:20:20|105548.4|105498.4|105547.3|105497.3|105548.4|105498.4|105546.7|105496.7|6
1724120430000|2024-08-20 02:20:30|105547.8|105497.8|105549.6|105499.6|105549.6|105499.6|105547.8|105497.8|8
1724120440000|2024-08-20 02:20:40|105549.2|105499.2|105549.3|105499.3|105549.4|105499.4|105549.2|105499.2|3
1724120450000|2024-08-20 02:20:50|105549.4|105499.4|105553.2|105503.2|105554|105504|105549.4|105499.4|7
1724120460000|2024-08-20 02:21:00|105552.7|105502.7|105548.7|105498.7|105552.7|105502.7|105548.7|105498.7|10
1724120470000|2024-08-20 02:21:10|105548.6|105498.6|105549|105499|105549|105499|105548.5|105498.5|4
1724120480000|2024-08-20 02:21:20|105548.5|105498.5|105547.1|105497.1|105548.5|105498.5|105547.1|105497.1|9
1724120490000|2024-08-20 02:21:30|105548|105498|105547.8|105497.8|105548|105498|105547.6|105497.6|6
1724120500000|2024-08-20 02:21:40|105548.3|105498.3|105548|105498|105548.6|105498.6|105548|105498|7
1724120510000|2024-08-20 02:21:50|105548.1|105498.1|105548.8|105498.8|105548.8|105498.8|105547.6|105497.6|5
1724120520000|2024-08-20 02:22:00|105548.9|105498.9|105547.8|105497.8|105549.8|105499.8|105547.8|105497.8|12
1724120530000|2024-08-20 02:22:10|105547.6|105497.6|105547.7|105497.7|105547.8|105497.8|105547.6|105497.6|3
1724120540000|2024-08-20 02:22:20|105548.1|105498.1|105549.6|105499.6|105549.6|105499.6|105548.1|105498.1|4
1724120550000|2024-08-20 02:22:30|105549.5|105499.5|105548.6|105498.6|105550|105500|105548.6|105498.6|5
1724120560000|2024-08-20 02:22:40|105548.4|105498.4|105548.4|105498.4|105548.4|105498.4|105548.3|105498.3|3
1724120570000|2024-08-20 02:22:50|105548.3|105498.3|105548.1|105498.1|105548.3|105498.3|105548.1|105498.1|2
1724120580000|2024-08-20 02:23:00|105548.5|105498.5|105548.5|105498.5|105549|105499|105548.5|105498.5|5
1724120590000|2024-08-20 02:23:10|105548.9|105498.9|105550.1|105500.1|105550.1|105500.1|105548.9|105498.9|5
1724120600000|2024-08-20 02:23:20|105550.5|105500.5|105549.9|105499.9|105550.6|105500.6|105549.5|105499.5|4
1724120610000|2024-08-20 02:23:30|105550.4|105500.4|105551|105501|105551|105501|105550.4|105500.4|3
1724120620000|2024-08-20 02:23:40|105551.1|105501.1|105555.9|105505.9|105556.7|105506.7|105551.1|105501.1|10
1724120630000|2024-08-20 02:23:50|105556.4|105506.4|105555.9|105505.9|105557.3|105507.3|105555.8|105505.8|8
1724120640000|2024-08-20 02:24:00|105555.4|105505.4|105556.2|105506.2|105556.8|105506.8|105554.5|105504.5|9
1724120650000|2024-08-20 02:24:10|105556.3|105506.3|105555.9|105505.9|105556.5|105506.5|105555.4|105505.4|7
1724120660000|2024-08-20 02:24:20|105555.5|105505.5|105556.2|105506.2|105556.7|105506.7|105554.1|105504.1|8
1724120670000|2024-08-20 02:24:30|105556.6|105506.6|105553.5|105503.5|105556.6|105506.6|105553|105503|10
1724120680000|2024-08-20 02:24:40|105553.3|105503.3|105551.1|105501.1|105553.5|105503.5|105551.1|105501.1|13
1724120690000|2024-08-20 02:24:50|105550.9|105500.9|105550.6|105500.6|105550.9|105500.9|105550.6|105500.6|3
1724120700000|2024-08-20 02:25:00|105550.7|105500.7|105550.6|105500.6|105553|105503|105550.6|105500.6|17
1724120710000|2024-08-20 02:25:10|105550.7|105500.7|105555.7|105505.7|105555.7|105505.7|105550.4|105500.4|11
1724120720000|2024-08-20 02:25:20|105555.4|105505.4|105564.9|105514.9|105567|105517|105553.7|105503.7|27
1724120730000|2024-08-20 02:25:30|105564|105514|105563.9|105513.9|105565.5|105515.5|105562.5|105512.5|17
1724120740000|2024-08-20 02:25:40|105564.1|105514.1|105564.4|105514.4|105564.4|105514.4|105564.1|105514.1|5
1724120750000|2024-08-20 02:25:50|105564.2|105514.2|105565.5|105515.5|105566.3|105516.3|105564.2|105514.2|13
1724120760000|2024-08-20 02:26:00|105565.8|105515.8|105566.7|105516.7|105567.4|105517.4|105564.7|105514.7|14
1724120770000|2024-08-20 02:26:10|105567.5|105517.5|105564.1|105514.1|105567.8|105517.8|105564.1|105514.1|11
1724120780000|2024-08-20 02:26:20|105564.3|105514.3|105564.8|105514.8|105564.9|105514.9|105564.3|105514.3|4
1724120790000|2024-08-20 02:26:30|105565.4|105515.4|105565.2|105515.2|105565.6|105515.6|105565.2|105515.2|3
1724120800000|2024-08-20 02:26:40|105565.1|105515.1|105565.9|105515.9|105565.9|105515.9|105565|105515|6
1724120810000|2024-08-20 02:26:50|105566.4|105516.4|105565.7|105515.7|105566.4|105516.4|105565.7|105515.7|4
1724120820000|2024-08-20 02:27:00|105566.2|105516.2|105566.4|105516.4|105566.4|105516.4|105566.2|105516.2|2
1724120830000|2024-08-20 02:27:10|105570.7|105520.7|105615.4|105565.4|105620.9|105570.9|105570.7|105520.7|64
1724120840000|2024-08-20 02:27:20|105614.1|105564.1|105617.1|105567.1|105624.7|105574.7|105603.3|105553.3|67
1724120850000|2024-08-20 02:27:30|105616.3|105566.3|105619.5|105569.5|105625.9|105575.9|105610|105560|65
1724120860000|2024-08-20 02:27:40|105617.9|105567.9|105628|105578|105632.8|105582.8|105617.6|105567.6|62
1724120870000|2024-08-20 02:27:50|105623.6|105573.6|105624.7|105574.7|105633.4|105583.4|105615.4|105565.4|68
1724120880000|2024-08-20 02:28:00|105623.9|105573.9|105624.6|105574.6|105632.1|105582.1|105620.5|105570.5|56
1724120890000|2024-08-20 02:28:10|105624.9|105574.9|105626.8|105576.8|105629|105579|105619.5|105569.5|50
1724120900000|2024-08-20 02:28:20|105627.5|105577.5|105627.4|105577.4|105631|105581|105621|105571|46
1724120910000|2024-08-20 02:28:30|105627.1|105577.1|105634|105584|105634|105584|105627.1|105577.1|32
1724120920000|2024-08-20 02:28:40|105633|105583|105631.6|105581.6|105634.1|105584.1|105625.8|105575.8|55
1724120930000|2024-08-20 02:28:50|105632.1|105582.1|105632.6|105582.6|105633.3|105583.3|105619.9|105569.9|54
1724120940000|2024-08-20 02:29:00|105632.4|105582.4|105635.2|105585.2|105640.4|105590.4|105631|105581|48
1724120950000|2024-08-20 02:29:10|105634.7|105584.7|105632.4|105582.4|105636.1|105586.1|105631.6|105581.6|47
1724120960000|2024-08-20 02:29:20|105632|105582|105637.8|105587.8|105640.2|105590.2|105631|105581|49
1724120970000|2024-08-20 02:29:30|105638|105588|105627.8|105577.8|105638|105588|105625.1|105575.1|29
1724120980000|2024-08-20 02:29:40|105627.9|105577.9|105626.3|105576.3|105627.9|105577.9|105626.1|105576.1|7
1724120990000|2024-08-20 02:29:50|105625.8|105575.8|105627.3|105577.3|105630.1|105580.1|105622.3|105572.3|34
1724121000000|2024-08-20 02:30:00|105629.6|105579.6|105634.7|105584.7|105639.7|105589.7|105624.4|105574.4|51
1724121010000|2024-08-20 02:30:10|105634.8|105584.8|105628.9|105578.9|105635.2|105585.2|105628.9|105578.9|21
1724121020000|2024-08-20 02:30:20|105628.8|105578.8|105628.1|105578.1|105633.2|105583.2|105626.2|105576.2|32
1724121030000|2024-08-20 02:30:30|105628.7|105578.7|105626.6|105576.6|105632.2|105582.2|105626.6|105576.6|17
1724121040000|2024-08-20 02:30:40|105626.9|105576.9|105633|105583|105639.3|105589.3|105626.5|105576.5|23
1724121050000|2024-08-20 02:30:50|105632.5|105582.5|105631.6|105581.6|105632.7|105582.7|105628.3|105578.3|27
1724121060000|2024-08-20 02:31:00|105633.7|105583.7|105637.5|105587.5|105643.2|105593.2|105627.9|105577.9|60
1724121070000|2024-08-20 02:31:10|105636|105586|105643.7|105593.7|105646.7|105596.7|105631.3|105581.3|71
1724121080000|2024-08-20 02:31:20|105643.9|105593.9|105644.9|105594.9|105647.5|105597.5|105642.4|105592.4|45
1724121090000|2024-08-20 02:31:30|105641.7|105591.7|105640.4|105590.4|105651.3|105601.3|105637.7|105587.7|49
1724121100000|2024-08-20 02:31:40|105639.9|105589.9|105638.9|105588.9|105643.9|105593.9|105627.7|105577.7|60
1724121110000|2024-08-20 02:31:50|105637.4|105587.4|105632.6|105582.6|105640.7|105590.7|105632.5|105582.5|31
1724121120000|2024-08-20 02:32:00|105637.7|105587.7|105644.5|105594.5|105646|105596|105637.1|105587.1|44
1724121130000|2024-08-20 02:32:10|105645|105595|105639.6|105589.6|105648.8|105598.8|105632.8|105582.8|58
1724121140000|2024-08-20 02:32:20|105639.7|105589.7|105630.9|105580.9|105639.7|105589.7|105628.1|105578.1|36
1724121150000|2024-08-20 02:32:30|105628.8|105578.8|105631.4|105581.4|105634.4|105584.4|105626.1|105576.1|23
1724121160000|2024-08-20 02:32:40|105632.4|105582.4|105631.9|105581.9|105634.7|105584.7|105629.1|105579.1|43
1724121170000|2024-08-20 02:32:50|105632|105582|105626.6|105576.6|105634|105584|105626.5|105576.5|30
1724121180000|2024-08-20 02:33:00|105626.7|105576.7|105628.5|105578.5|105630.2|105580.2|105626.5|105576.5|20
1724121190000|2024-08-20 02:33:10|105628.2|105578.2|105624.5|105574.5|105628.2|105578.2|105619.1|105569.1|29
1724121200000|2024-08-20 02:33:20|105624.7|105574.7|105631.5|105581.5|105631.5|105581.5|105624.6|105574.6|14
1724121210000|2024-08-20 02:33:30|105629.9|105579.9|105627.8|105577.8|105629.9|105579.9|105627.8|105577.8|12
1724121220000|2024-08-20 02:33:40|105628.5|105578.5|105628.6|105578.6|105630.3|105580.3|105628.4|105578.4|10
1724121230000|2024-08-20 02:33:50|105628.7|105578.7|105621.9|105571.9|105628.7|105578.7|105620.1|105570.1|12
1724121240000|2024-08-20 02:34:00|105622|105572|105621.2|105571.2|105623.4|105573.4|105619.9|105569.9|18
1724121250000|2024-08-20 02:34:10|105620.3|105570.3|105622.2|105572.2|105624|105574|105620.2|105570.2|12
1724121260000|2024-08-20 02:34:20|105622.6|105572.6|105623.3|105573.3|105624.9|105574.9|105620.9|105570.9|28
1724121270000|2024-08-20 02:34:30|105619.5|105569.5|105618.6|105568.6|105620.7|105570.7|105616.8|105566.8|17
1724121280000|2024-08-20 02:34:40|105618.8|105568.8|105618.7|105568.7|105619.2|105569.2|105617.9|105567.9|11
1724121290000|2024-08-20 02:34:50|105618.4|105568.4|105618.8|105568.8|105618.8|105568.8|105618.4|105568.4|3
1724121300000|2024-08-20 02:35:00|105618.9|105568.9|105618.6|105568.6|105618.9|105568.9|105618.4|105568.4|4
1724121310000|2024-08-20 02:35:10|105618.2|105568.2|105618.5|105568.5|105618.8|105568.8|105618.2|105568.2|5
1724121320000|2024-08-20 02:35:20|105619|105569|105621.7|105571.7|105622.4|105572.4|105618|105568|16
1724121330000|2024-08-20 02:35:30|105623.4|105573.4|105623.2|105573.2|105625.8|105575.8|105621|105571|26
1724121340000|2024-08-20 02:35:40|105622.9|105572.9|105623.6|105573.6|105625.5|105575.5|105622.6|105572.6|11
1724121350000|2024-08-20 02:35:50|105623.7|105573.7|105615.6|105565.6|105624.2|105574.2|105614.9|105564.9|11
1724121360000|2024-08-20 02:36:00|105615.1|105565.1|105614.1|105564.1|105615.2|105565.2|105610.3|105560.3|24
1724121370000|2024-08-20 02:36:10|105613.9|105563.9|105608.7|105558.7|105616.3|105566.3|105605.9|105555.9|43
1724121380000|2024-08-20 02:36:20|105608.6|105558.6|105631.5|105581.5|105631.6|105581.6|105608.6|105558.6|31
1724121390000|2024-08-20 02:36:30|105631.7|105581.7|105631.5|105581.5|105644.6|105594.6|105617.8|105567.8|40
1724121400000|2024-08-20 02:36:40|105631.8|105581.8|105657.1|105607.1|105658.3|105608.3|105631.8|105581.8|36
1724121410000|2024-08-20 02:36:50|105656.2|105606.2|105658.2|105608.2|105661.7|105611.7|105647.4|105597.4|59
1724121420000|2024-08-20 02:37:00|105657.7|105607.7|105659.5|105609.5|105668.5|105618.5|105655.3|105605.3|64
1724121430000|2024-08-20 02:37:10|105661.2|105611.2|105659.3|105609.3|105662.4|105612.4|105655|105605|50
1724121440000|2024-08-20 02:37:20|105658.2|105608.2|105655.4|105605.4|105662.7|105612.7|105654.6|105604.6|53
1724121450000|2024-08-20 02:37:30|105657.1|105607.1|105661.1|105611.1|105664.9|105614.9|105656.3|105606.3|45
1724121460000|2024-08-20 02:37:40|105661.5|105611.5|105661.5|105611.5|105666.7|105616.7|105658.2|105608.2|51
1724121470000|2024-08-20 02:37:50|105661|105611|105661.1|105611.1|105665.4|105615.4|105657.5|105607.5|32
1724121480000|2024-08-20 02:38:00|105660.9|105610.9|105657|105607|105660.9|105610.9|105657|105607|10
1724121490000|2024-08-20 02:38:10|105657.2|105607.2|105664.4|105614.4|105669|105619|105654.7|105604.7|33
1724121500000|2024-08-20 02:38:20|105665.6|105615.6|105668.6|105618.6|105668.6|105618.6|105662.8|105612.8|42
1724121510000|2024-08-20 02:38:30|105668|105618|105667.5|105617.5|105669.1|105619.1|105662.5|105612.5|23
1724121520000|2024-08-20 02:38:40|105667.7|105617.7|105668|105618|105677.8|105627.8|105665.8|105615.8|39
1724121530000|2024-08-20 02:38:50|105667.6|105617.6|105673.2|105623.2|105673.6|105623.6|105666.2|105616.2|33
1724121540000|2024-08-20 02:39:00|105673|105623|105674.7|105624.7|105676.2|105626.2|105663.1|105613.1|38
1724121550000|2024-08-20 02:39:10|105675.3|105625.3|105674.7|105624.7|105677.5|105627.5|105674.3|105624.3|32
1724121560000|2024-08-20 02:39:20|105675.2|105625.2|105673.5|105623.5|105678.2|105628.2|105670.8|105620.8|37
1724121570000|2024-08-20 02:39:30|105674.4|105624.4|105674|105624|105680.5|105630.5|105672.6|105622.6|36
1724121580000|2024-08-20 02:39:40|105674.7|105624.7|105675|105625|105678|105628|105674.2|105624.2|13
1724121590000|2024-08-20 02:39:50|105674.9|105624.9|105676.1|105626.1|105678.4|105628.4|105671.9|105621.9|27
1724121600000|2024-08-20 02:40:00|105675.3|105625.3|105679.4|105629.4|105683.4|105633.4|105672.9|105622.9|61
1724121610000|2024-08-20 02:40:10|105679.2|105629.2|105687.4|105637.4|105691.5|105641.5|105679.2|105629.2|49
1724121620000|2024-08-20 02:40:20|105687.9|105637.9|105683.2|105633.2|105693.7|105643.7|105681.2|105631.2|40
1724121630000|2024-08-20 02:40:30|105684.9|105634.9|105683|105633|105691.5|105641.5|105679.1|105629.1|33
1724121640000|2024-08-20 02:40:40|105683.1|105633.1|105681.7|105631.7|105685.1|105635.1|105676|105626|43
1724121650000|2024-08-20 02:40:50|105681.1|105631.1|105677.4|105627.4|105684|105634|105670|105620|43
1724121660000|2024-08-20 02:41:00|105677.1|105627.1|105689.7|105639.7|105692.6|105642.6|105677.1|105627.1|41
1724121670000|2024-08-20 02:41:10|105689.3|105639.3|105683.1|105633.1|105692.3|105642.3|105675.7|105625.7|55
1724121680000|2024-08-20 02:41:20|105682.5|105632.5|105702.4|105652.4|105702.4|105652.4|105682.5|105632.5|41
1724121690000|2024-08-20 02:41:30|105703|105653|105698.5|105648.5|105703.3|105653.3|105698.5|105648.5|46
1724121700000|2024-08-20 02:41:40|105698.2|105648.2|105701.5|105651.5|105701.5|105651.5|105695.7|105645.7|47
1724121710000|2024-08-20 02:41:50|105701.7|105651.7|105702.6|105652.6|105704|105654|105701.5|105651.5|27
1724121720000|2024-08-20 02:42:00|105702|105652|105701.9|105651.9|105702.3|105652.3|105700.8|105650.8|12
1724121730000|2024-08-20 02:42:10|105701.5|105651.5|105702.1|105652.1|105705.3|105655.3|105700.7|105650.7|31
1724121740000|2024-08-20 02:42:20|105702.7|105652.7|105702.8|105652.8|105705.8|105655.8|105702.6|105652.6|12
1724121750000|2024-08-20 02:42:30|105703.3|105653.3|105706.4|105656.4|105706.6|105656.6|105703.2|105653.2|17
1724121760000|2024-08-20 02:42:40|105706.7|105656.7|105710.7|105660.7|105713.1|105663.1|105706.7|105656.7|34
1724121770000|2024-08-20 02:42:50|105710.9|105660.9|105710.7|105660.7|105710.9|105660.9|105710.7|105660.7|2
1724121780000|2024-08-20 02:43:00|105711.2|105661.2|105704.7|105654.7|105711.8|105661.8|105703.3|105653.3|27
1724121790000|2024-08-20 02:43:10|105704.4|105654.4|105708.6|105658.6|105708.9|105658.9|105703.8|105653.8|28
1724121800000|2024-08-20 02:43:20|105708.9|105658.9|105710|105660|105710|105660|105708.8|105658.8|10
1724121810000|2024-08-20 02:43:30|105709.6|105659.6|105709|105659|105710.5|105660.5|105708.8|105658.8|9
1724121820000|2024-08-20 02:43:40|105709.1|105659.1|105708.2|105658.2|105709.4|105659.4|105708.2|105658.2|4
1724121830000|2024-08-20 02:43:50|105708.5|105658.5|105708.3|105658.3|105708.5|105658.5|105708.2|105658.2|3
1724121840000|2024-08-20 02:44:00|105708.2|105658.2|105708.3|105658.3|105710.2|105660.2|105708.1|105658.1|7
1724121850000|2024-08-20 02:44:10|105708.6|105658.6|105709.6|105659.6|105709.6|105659.6|105708.6|105658.6|6
1724121860000|2024-08-20 02:44:20|105709.2|105659.2|105708.4|105658.4|105709.2|105659.2|105708.4|105658.4|6
1724121870000|2024-08-20 02:44:30|105708.3|105658.3|105707.6|105657.6|105708.3|105658.3|105707.2|105657.2|11
1724121880000|2024-08-20 02:44:40|105706.6|105656.6|105706.5|105656.5|105706.6|105656.6|105706.2|105656.2|3
1724121890000|2024-08-20 02:44:50|105706.6|105656.6|105706.6|105656.6|105706.6|105656.6|105706.6|105656.6|1
1724121900000|2024-08-20 02:45:00|105706.5|105656.5|105707.1|105657.1|105707.5|105657.5|105706.2|105656.2|8
1724121910000|2024-08-20 02:45:10|105707.4|105657.4|105707.6|105657.6|105707.6|105657.6|105706.3|105656.3|7
1724121920000|2024-08-20 02:45:20|105707.3|105657.3|105706.7|105656.7|105709|105659|105704.4|105654.4|19
1724121930000|2024-08-20 02:45:30|105707|105657|105706.6|105656.6|105707|105657|105705.2|105655.2|15
1724121940000|2024-08-20 02:45:40|105706|105656|105701.6|105651.6|105710.9|105660.9|105701.6|105651.6|29
1724121950000|2024-08-20 02:45:50|105701.2|105651.2|105703.8|105653.8|105703.9|105653.9|105701.2|105651.2|8
1724121960000|2024-08-20 02:46:00|105703.9|105653.9|105704|105654|105704|105654|105703.9|105653.9|2
1724121970000|2024-08-20 02:46:10|105705.1|105655.1|105708.5|105658.5|105710.2|105660.2|105705.1|105655.1|24
1724121980000|2024-08-20 02:46:20|105708.6|105658.6|105708.4|105658.4|105708.6|105658.6|105708.2|105658.2|6
1724121990000|2024-08-20 02:46:30|105707.9|105657.9|105710.4|105660.4|105711.4|105661.4|105707.9|105657.9|12
1724122000000|2024-08-20 02:46:40|105710.2|105660.2|105710.3|105660.3|105710.3|105660.3|105710.1|105660.1|3
1724122010000|2024-08-20 02:46:50|105710.8|105660.8|105710.9|105660.9|105712|105662|105709.3|105659.3|18
1724122020000|2024-08-20 02:47:00|105710.7|105660.7|105710.7|105660.7|105711.2|105661.2|105709.4|105659.4|22
1724122030000|2024-08-20 02:47:10|105710.4|105660.4|105707.7|105657.7|105710.4|105660.4|105707.7|105657.7|7
1724122040000|2024-08-20 02:47:20|105707.6|105657.6|105706.3|105656.3|105709.6|105659.6|105706.3|105656.3|20
1724122050000|2024-08-20 02:47:30|105706.4|105656.4|105707.5|105657.5|105710.7|105660.7|105705.2|105655.2|12
1724122060000|2024-08-20 02:47:40|105711.6|105661.6|105715.3|105665.3|105715.6|105665.6|105709.5|105659.5|22
1724122070000|2024-08-20 02:47:50|105715.6|105665.6|105716.2|105666.2|105718.5|105668.5|105715.4|105665.4|15
1724122080000|2024-08-20 02:48:00|105715.8|105665.8|105721.7|105671.7|105721.7|105671.7|105715.4|105665.4|15
1724122090000|2024-08-20 02:48:10|105721.3|105671.3|105722.1|105672.1|105722.7|105672.7|105721|105671|8
1724122100000|2024-08-20 02:48:20|105721.9|105671.9|105717.3|105667.3|105722.5|105672.5|105716.3|105666.3|18
1724122110000|2024-08-20 02:48:30|105717.1|105667.1|105718.4|105668.4|105718.8|105668.8|105717.1|105667.1|11
1724122120000|2024-08-20 02:48:40|105718.3|105668.3|105720.8|105670.8|105723.1|105673.1|105718.3|105668.3|16
1724122130000|2024-08-20 02:48:50|105721.3|105671.3|105718.4|105668.4|105722|105672|105718.2|105668.2|20
1724122140000|2024-08-20 02:49:00|105720.6|105670.6|105717.8|105667.8|105720.6|105670.6|105717.8|105667.8|7
1724122150000|2024-08-20 02:49:10|105716.7|105666.7|105720.6|105670.6|105720.9|105670.9|105716.7|105666.7|14
1724122160000|2024-08-20 02:49:20|105721.1|105671.1|105718.2|105668.2|105723.6|105673.6|105718.2|105668.2|15
1724122170000|2024-08-20 02:49:30|105718.3|105668.3|105719.3|105669.3|105720.7|105670.7|105717.9|105667.9|10
1724122180000|2024-08-20 02:49:40|105719.9|105669.9|105722.2|105672.2|105722.2|105672.2|105718.8|105668.8|9
1724122190000|2024-08-20 02:49:50|105721.8|105671.8|105714.2|105664.2|105721.8|105671.8|105714.2|105664.2|17
1724122200000|2024-08-20 02:50:00|105714|105664|105711.5|105661.5|105715.9|105665.9|105711.5|105661.5|6
1724122210000|2024-08-20 02:50:10|105710|105660|105708.8|105658.8|105711|105661|105708.7|105658.7|9
1724122220000|2024-08-20 02:50:20|105708.9|105658.9|105708.8|105658.8|105709.5|105659.5|105708.6|105658.6|4
1724122230000|2024-08-20 02:50:30|105711|105661|105709.1|105659.1|105711.2|105661.2|105708.8|105658.8|8
1724122240000|2024-08-20 02:50:40|105709|105659|105707.5|105657.5|105710.9|105660.9|105707.2|105657.2|17
1724122250000|2024-08-20 02:50:50|105708.7|105658.7|105709.1|105659.1|105710.9|105660.9|105708.1|105658.1|15
1724122260000|2024-08-20 02:51:00|105708.9|105658.9|105709.1|105659.1|105710.9|105660.9|105708.8|105658.8|10
1724122270000|2024-08-20 02:51:10|105708.8|105658.8|105710.8|105660.8|105710.8|105660.8|105704|105654|22
1724122280000|2024-08-20 02:51:20|105711.7|105661.7|105712.2|105662.2|105712.2|105662.2|105710.2|105660.2|11
1724122290000|2024-08-20 02:51:30|105712.1|105662.1|105711.8|105661.8|105712.1|105662.1|105711.7|105661.7|9
1724122300000|2024-08-20 02:51:40|105711.9|105661.9|105712.8|105662.8|105712.8|105662.8|105711.9|105661.9|4
1724122310000|2024-08-20 02:51:50|105713|105663|105709.7|105659.7|105713|105663|105709.6|105659.6|7
1724122320000|2024-08-20 02:52:00|105709.8|105659.8|105707.9|105657.9|105711.1|105661.1|105707.9|105657.9|12
1724122330000|2024-08-20 02:52:10|105708.9|105658.9|105709.1|105659.1|105709.3|105659.3|105708.1|105658.1|9
1724122340000|2024-08-20 02:52:20|105709.6|105659.6|105712.3|105662.3|105714.2|105664.2|105709.6|105659.6|13
1724122350000|2024-08-20 02:52:30|105712.2|105662.2|105713.4|105663.4|105714.4|105664.4|105712.2|105662.2|11
1724122360000|2024-08-20 02:52:40|105713.2|105663.2|105713.2|105663.2|105713.2|105663.2|105713.2|105663.2|1
1724122370000|2024-08-20 02:52:50|105713.1|105663.1|105713.2|105663.2|105713.3|105663.3|105713.1|105663.1|3
1724122380000|2024-08-20 02:53:00|105713.8|105663.8|105712.3|105662.3|105714.5|105664.5|105711.8|105661.8|10
1724122390000|2024-08-20 02:53:10|105712.2|105662.2|105711.9|105661.9|105712.6|105662.6|105711.6|105661.6|8
1724122400000|2024-08-20 02:53:20|105711.3|105661.3|105708.5|105658.5|105711.6|105661.6|105708.4|105658.4|16
1724122410000|2024-08-20 02:53:30|105708.4|105658.4|105708.1|105658.1|105709|105659|105708|105658|7
1724122420000|2024-08-20 02:53:40|105708.4|105658.4|105711|105661|105713.5|105663.5|105708.4|105658.4|15
1724122430000|2024-08-20 02:53:50|105710.9|105660.9|105714.1|105664.1|105714.2|105664.2|105710.9|105660.9|10
1724122440000|2024-08-20 02:54:00|105714.4|105664.4|105703.6|105653.6|105714.4|105664.4|105703.6|105653.6|19
1724122450000|2024-08-20 02:54:10|105703.9|105653.9|105702.2|105652.2|105704.8|105654.8|105701|105651|14
1724122460000|2024-08-20 02:54:20|105702.3|105652.3|105702.4|105652.4|105702.8|105652.8|105702.3|105652.3|4
1724122470000|2024-08-20 02:54:30|105702.3|105652.3|105703|105653|105703|105653|105702.2|105652.2|7
1724122480000|2024-08-20 02:54:40|105703.1|105653.1|105703.6|105653.6|105707.2|105657.2|105702.8|105652.8|10
1724122490000|2024-08-20 02:54:50|105704.5|105654.5|105703.8|105653.8|105706.1|105656.1|105702.4|105652.4|18
1724122500000|2024-08-20 02:55:00|105703.7|105653.7|105703.7|105653.7|105704.1|105654.1|105703.7|105653.7|4
1724122510000|2024-08-20 02:55:10|105704|105654|105704|105654|105704.1|105654.1|105704|105654|3
1724122520000|2024-08-20 02:55:20|105703.8|105653.8|105703.9|105653.9|105703.9|105653.9|105703.7|105653.7|3
1724122530000|2024-08-20 02:55:30|105703.8|105653.8|105704.7|105654.7|105704.7|105654.7|105703.8|105653.8|4
1724122540000|2024-08-20 02:55:40|105704.5|105654.5|105706.1|105656.1|105708.1|105658.1|105700.3|105650.3|24
1724122550000|2024-08-20 02:55:50|105707.7|105657.7|105705.8|105655.8|105707.7|105657.7|105704.5|105654.5|19
1724122560000|2024-08-20 02:56:00|105705.9|105655.9|105706.5|105656.5|105706.5|105656.5|105704.6|105654.6|11
1724122570000|2024-08-20 02:56:10|105706.7|105656.7|105708.1|105658.1|105708.1|105658.1|105706.7|105656.7|5
1724122580000|2024-08-20 02:56:20|105708.3|105658.3|105708.2|105658.2|105708.3|105658.3|105707.9|105657.9|6
1724122590000|2024-08-20 02:56:30|105708.4|105658.4|105708.6|105658.6|105708.6|105658.6|105708.4|105658.4|3
1724122600000|2024-08-20 02:56:40|105708.2|105658.2|105707.2|105657.2|105708.2|105658.2|105707.2|105657.2|5
1724122610000|2024-08-20 02:56:50|105707.5|105657.5|105707.2|105657.2|105707.5|105657.5|105707.1|105657.1|3
1724122620000|2024-08-20 02:57:00|105707.4|105657.4|105707.9|105657.9|105707.9|105657.9|105707.4|105657.4|3
1724122630000|2024-08-20 02:57:10|105707|105657|105706.8|105656.8|105707|105657|105706.8|105656.8|3
1724122640000|2024-08-20 02:57:20|105706.5|105656.5|105706.5|105656.5|105706.6|105656.6|105705.8|105655.8|7
1724122650000|2024-08-20 02:57:30|105707.6|105657.6|105709.1|105659.1|105709.1|105659.1|105707.6|105657.6|8
1724122660000|2024-08-20 02:57:40|105708.9|105658.9|105709.6|105659.6|105709.6|105659.6|105708.9|105658.9|9
1724122670000|2024-08-20 02:57:50|105709.5|105659.5|105710.5|105660.5|105712.3|105662.3|105709.5|105659.5|9
1724122680000|2024-08-20 02:58:00|105710.6|105660.6|105701.8|105651.8|105712.4|105662.4|105701.8|105651.8|25
1724122690000|2024-08-20 02:58:10|105702.5|105652.5|105704.9|105654.9|105708.7|105658.7|105700.7|105650.7|23
1724122700000|2024-08-20 02:58:20|105703.9|105653.9|105701.5|105651.5|105704.7|105654.7|105700.9|105650.9|17
1724122710000|2024-08-20 02:58:30|105702|105652|105702.5|105652.5|105702.5|105652.5|105702|105652|6
1724122720000|2024-08-20 02:58:40|105702.4|105652.4|105700.1|105650.1|105702.4|105652.4|105700.1|105650.1|6
1724122730000|2024-08-20 02:58:50|105700.3|105650.3|105699.5|105649.5|105701.2|105651.2|105698.8|105648.8|12
1724122740000|2024-08-20 02:59:00|105699.4|105649.4|105698.4|105648.4|105699.5|105649.5|105698.4|105648.4|9
1724122750000|2024-08-20 02:59:10|105698.7|105648.7|105698.7|105648.7|105700.3|105650.3|105698.4|105648.4|14
1724122760000|2024-08-20 02:59:20|105698.6|105648.6|105699.4|105649.4|105699.9|105649.9|105698.3|105648.3|12
1724122770000|2024-08-20 02:59:30|105699.6|105649.6|105691.9|105641.9|105699.6|105649.6|105689.5|105639.5|30
1724122780000|2024-08-20 02:59:40|105692|105642|105691.4|105641.4|105693.7|105643.7|105689.3|105639.3|20
1724122790000|2024-08-20 02:59:50|105692.4|105642.4|105686.5|105636.5|105692.7|105642.7|105683|105633|29
1724122800000|2024-08-20 03:00:00|105686.4|105636.4|105681.3|105631.3|105686.7|105636.7|105681.3|105631.3|27
1724122810000|2024-08-20 03:00:10|105681.6|105631.6|105684|105634|105684.5|105634.5|105680.9|105630.9|22
1724122820000|2024-08-20 03:00:20|105683.3|105633.3|105679.7|105629.7|105685.1|105635.1|105679.2|105629.2|17
1724122830000|2024-08-20 03:00:30|105679.5|105629.5|105678.4|105628.4|105681|105631|105678|105628|25
1724122840000|2024-08-20 03:00:40|105677.5|105627.5|105677.2|105627.2|105677.5|105627.5|105677.1|105627.1|9
1724122850000|2024-08-20 03:00:50|105677.3|105627.3|105679.6|105629.6|105680.8|105630.8|105676.8|105626.8|21
1724122860000|2024-08-20 03:01:00|105679.3|105629.3|105681|105631|105681|105631|105679.3|105629.3|10
1724122870000|2024-08-20 03:01:10|105680.9|105630.9|105680.5|105630.5|105682.7|105632.7|105679.2|105629.2|13
1724122880000|2024-08-20 03:01:20|105680.6|105630.6|105682.4|105632.4|105685.6|105635.6|105680.6|105630.6|16
1724122890000|2024-08-20 03:01:30|105682|105632|105682.4|105632.4|105683.7|105633.7|105681.7|105631.7|10
1724122900000|2024-08-20 03:01:40|105682.5|105632.5|105680.4|105630.4|105682.9|105632.9|105680.4|105630.4|8
1724122910000|2024-08-20 03:01:50|105680.5|105630.5|105680.5|105630.5|105680.5|105630.5|105680.4|105630.4|3
1724122920000|2024-08-20 03:02:00|105680.6|105630.6|105680.6|105630.6|105680.7|105630.7|105680.5|105630.5|5
1724122930000|2024-08-20 03:02:10|105680.7|105630.7|105681.7|105631.7|105684.2|105634.2|105680.6|105630.6|19
1724122940000|2024-08-20 03:02:20|105681.2|105631.2|105681.8|105631.8|105683.5|105633.5|105680.5|105630.5|14
1724122950000|2024-08-20 03:02:30|105681.9|105631.9|105681.2|105631.2|105681.9|105631.9|105679.8|105629.8|16
1724122960000|2024-08-20 03:02:40|105682.3|105632.3|105683|105633|105683.4|105633.4|105682.3|105632.3|11
1724122970000|2024-08-20 03:02:50|105683.6|105633.6|105682.8|105632.8|105685.3|105635.3|105682.2|105632.2|11
1724122980000|2024-08-20 03:03:00|105682|105632|105680.6|105630.6|105683.3|105633.3|105679.8|105629.8|13
1724122990000|2024-08-20 03:03:10|105680.5|105630.5|105683.4|105633.4|105683.9|105633.9|105680.5|105630.5|11
1724123000000|2024-08-20 03:03:20|105682.4|105632.4|105684.5|105634.5|105685.1|105635.1|105681.8|105631.8|12
1724123010000|2024-08-20 03:03:30|105682.5|105632.5|105684.5|105634.5|105686.5|105636.5|105682.5|105632.5|14
1724123020000|2024-08-20 03:03:40|105684.7|105634.7|105683.8|105633.8|105685.3|105635.3|105683.8|105633.8|6
1724123030000|2024-08-20 03:03:50|105683.7|105633.7|105683.5|105633.5|105683.7|105633.7|105683.4|105633.4|3
1724123040000|2024-08-20 03:04:00|105683.2|105633.2|105679.9|105629.9|105684.2|105634.2|105679.9|105629.9|16
1724123050000|2024-08-20 03:04:10|105679.8|105629.8|105681.5|105631.5|105683.1|105633.1|105679.5|105629.5|16
1724123060000|2024-08-20 03:04:20|105681.4|105631.4|105679.7|105629.7|105681.4|105631.4|105679.1|105629.1|9
1724123070000|2024-08-20 03:04:30|105679.6|105629.6|105680.9|105630.9|105682.3|105632.3|105678.9|105628.9|14
1724123080000|2024-08-20 03:04:40|105681.3|105631.3|105678|105628|105681.3|105631.3|105678|105628|7
1724123090000|2024-08-20 03:04:50|105677.8|105627.8|105669.8|105619.8|105677.8|105627.8|105669.4|105619.4|36
1724123100000|2024-08-20 03:05:00|105670.3|105620.3|105668.7|105618.7|105671.9|105621.9|105667.4|105617.4|28
1724123110000|2024-08-20 03:05:10|105668.4|105618.4|105671.8|105621.8|105672.5|105622.5|105668.3|105618.3|30
1724123120000|2024-08-20 03:05:20|105672.6|105622.6|105671.1|105621.1|105675|105625|105671.1|105621.1|18
1724123130000|2024-08-20 03:05:30|105671|105621|105671.5|105621.5|105671.5|105621.5|105671|105621|2
1724123140000|2024-08-20 03:05:40|105671.6|105621.6|105675.2|105625.2|105677.4|105627.4|105670.7|105620.7|20
1724123150000|2024-08-20 03:05:50|105675.6|105625.6|105673.9|105623.9|105675.8|105625.8|105673.6|105623.6|7
1724123160000|2024-08-20 03:06:00|105674|105624|105673.8|105623.8|105674.3|105624.3|105673.6|105623.6|7
1724123170000|2024-08-20 03:06:10|105674.8|105624.8|105673.4|105623.4|105674.8|105624.8|105673.4|105623.4|5
1724123180000|2024-08-20 03:06:20|105673.3|105623.3|105673.2|105623.2|105673.3|105623.3|105673.2|105623.2|2
1724123190000|2024-08-20 03:06:30|105673.3|105623.3|105672.5|105622.5|105673.3|105623.3|105672.4|105622.4|5
1724123200000|2024-08-20 03:06:40|105673|105623|105674|105624|105674|105624|105673|105623|2
1724123210000|2024-08-20 03:06:50|105674.1|105624.1|105674.3|105624.3|105674.3|105624.3|105673.7|105623.7|5
1724123220000|2024-08-20 03:07:00|105674.4|105624.4|105670.3|105620.3|105674.4|105624.4|105670.3|105620.3|12
1724123230000|2024-08-20 03:07:10|105670.2|105620.2|105672|105622|105672.1|105622.1|105670.2|105620.2|5
1724123240000|2024-08-20 03:07:20|105672.1|105622.1|105671.3|105621.3|105672.1|105622.1|105671.2|105621.2|3
1724123250000|2024-08-20 03:07:30|105671.8|105621.8|105671.9|105621.9|105672|105622|105671.8|105621.8|3
1724123260000|2024-08-20 03:07:40|105671.8|105621.8|105671.9|105621.9|105671.9|105621.9|105670.8|105620.8|6
1724123270000|2024-08-20 03:07:50|105671.3|105621.3|105669.5|105619.5|105671.3|105621.3|105669.5|105619.5|7
1724123280000|2024-08-20 03:08:00|105669.7|105619.7|105670|105620|105670|105620|105669|105619|4
1724123290000|2024-08-20 03:08:10|105669|105619|105668.9|105618.9|105669|105619|105668.8|105618.8|5
1724123300000|2024-08-20 03:08:20|105668.4|105618.4|105669.5|105619.5|105669.5|105619.5|105668.4|105618.4|5
1724123310000|2024-08-20 03:08:30|105669.1|105619.1|105669.3|105619.3|105669.3|105619.3|105668.9|105618.9|3
1724123320000|2024-08-20 03:08:40|105669.2|105619.2|105669.6|105619.6|105669.6|105619.6|105667|105617|14
1724123330000|2024-08-20 03:08:50|105668.7|105618.7|105669|105619|105669.1|105619.1|105668.7|105618.7|3
1724123340000|2024-08-20 03:09:00|105669.2|105619.2|105673.6|105623.6|105674|105624|105669.2|105619.2|13
1724123350000|2024-08-20 03:09:10|105673.7|105623.7|105673|105623|105673.7|105623.7|105673|105623|5
1724123360000|2024-08-20 03:09:20|105673.3|105623.3|105673.1|105623.1|105673.3|105623.3|105673.1|105623.1|3
1724123370000|2024-08-20 03:09:30|105673.2|105623.2|105672.2|105622.2|105673.2|105623.2|105672.2|105622.2|5
1724123380000|2024-08-20 03:09:40|105672.7|105622.7|105672.5|105622.5|105672.7|105622.7|105672.1|105622.1|6
1724123390000|2024-08-20 03:09:50|105672.2|105622.2|105672.4|105622.4|105672.4|105622.4|105671.9|105621.9|4
1724123400000|2024-08-20 03:10:00|105672.9|105622.9|105673.8|105623.8|105673.9|105623.9|105672.9|105622.9|10
1724123410000|2024-08-20 03:10:10|105674|105624|105680.6|105630.6|105680.6|105630.6|105674|105624|5
1724123420000|2024-08-20 03:10:20|105680.8|105630.8|105683.1|105633.1|105686.5|105636.5|105680.7|105630.7|14
1724123430000|2024-08-20 03:10:30|105683.4|105633.4|105683.6|105633.6|105683.6|105633.6|105683|105633|6
1724123440000|2024-08-20 03:10:40|105683.8|105633.8|105687.7|105637.7|105687.7|105637.7|105683.8|105633.8|7
1724123450000|2024-08-20 03:10:50|105687.8|105637.8|105691.1|105641.1|105691.1|105641.1|105687.4|105637.4|8
1724123460000|2024-08-20 03:11:00|105691.7|105641.7|105691.9|105641.9|105692.3|105642.3|105691.6|105641.6|7
1724123470000|2024-08-20 03:11:10|105692|105642|105692|105642|105692.1|105642.1|105691.9|105641.9|5
1724123480000|2024-08-20 03:11:20|105691.9|105641.9|105692.5|105642.5|105692.6|105642.6|105691.9|105641.9|4
1724123490000|2024-08-20 03:11:30|105692.6|105642.6|105695.8|105645.8|105695.8|105645.8|105692.2|105642.2|9
1724123500000|2024-08-20 03:11:40|105695.6|105645.6|105690.1|105640.1|105696|105646|105688.6|105638.6|19
1724123510000|2024-08-20 03:11:50|105689.1|105639.1|105689.1|105639.1|105691.3|105641.3|105688.8|105638.8|12
1724123520000|2024-08-20 03:12:00|105686.7|105636.7|105686|105636|105688.2|105638.2|105684.6|105634.6|12
1724123530000|2024-08-20 03:12:10|105686.3|105636.3|105682.5|105632.5|105686.3|105636.3|105682.3|105632.3|13
1724123540000|2024-08-20 03:12:20|105681.5|105631.5|105680.5|105630.5|105681.5|105631.5|105680.5|105630.5|3
1724123550000|2024-08-20 03:12:30|105681.5|105631.5|105681.6|105631.6|105683.4|105633.4|105681.1|105631.1|13
1724123560000|2024-08-20 03:12:40|105681.7|105631.7|105681.5|105631.5|105682.9|105632.9|105681.3|105631.3|9
1724123570000|2024-08-20 03:12:50|105681.4|105631.4|105679.5|105629.5|105683.5|105633.5|105679.5|105629.5|12
1724123580000|2024-08-20 03:13:00|105679.4|105629.4|105679.1|105629.1|105680.1|105630.1|105678.9|105628.9|6
1724123590000|2024-08-20 03:13:10|105679.3|105629.3|105680.5|105630.5|105680.5|105630.5|105679.3|105629.3|3
1724123600000|2024-08-20 03:13:20|105680.2|105630.2|105680.6|105630.6|105683.1|105633.1|105680.2|105630.2|14
1724123610000|2024-08-20 03:13:30|105680.5|105630.5|105680.9|105630.9|105682.8|105632.8|105679.9|105629.9|16
1724123620000|2024-08-20 03:13:40|105681.2|105631.2|105681.2|105631.2|105682|105632|105680|105630|10
1724123630000|2024-08-20 03:13:50|105681.3|105631.3|105680.9|105630.9|105684.6|105634.6|105680.6|105630.6|13
1724123640000|2024-08-20 03:14:00|105680.7|105630.7|105678.8|105628.8|105680.7|105630.7|105678.4|105628.4|13
1724123650000|2024-08-20 03:14:10|105678.4|105628.4|105677.5|105627.5|105680.8|105630.8|105677.5|105627.5|12
1724123660000|2024-08-20 03:14:20|105677.4|105627.4|105678.9|105628.9|105679.8|105629.8|105677.4|105627.4|22
1724123670000|2024-08-20 03:14:30|105678|105628|105676.2|105626.2|105678.8|105628.8|105671.9|105621.9|15
1724123680000|2024-08-20 03:14:40|105675.9|105625.9|105675.2|105625.2|105675.9|105625.9|105675.1|105625.1|6
1724123690000|2024-08-20 03:14:50|105675.3|105625.3|105675.4|105625.4|105675.6|105625.6|105675.3|105625.3|5
1724123700000|2024-08-20 03:15:00|105674.5|105624.5|105673.1|105623.1|105676|105626|105673|105623|13
1724123710000|2024-08-20 03:15:10|105672.9|105622.9|105673.2|105623.2|105673.7|105623.7|105672.6|105622.6|10
1724123720000|2024-08-20 03:15:20|105673.7|105623.7|105673.2|105623.2|105675|105625|105673.2|105623.2|7
1724123730000|2024-08-20 03:15:30|105673.6|105623.6|105673.1|105623.1|105673.6|105623.6|105671.8|105621.8|18
1724123740000|2024-08-20 03:15:40|105672.6|105622.6|105673.3|105623.3|105673.4|105623.4|105672.5|105622.5|5
1724123750000|2024-08-20 03:15:50|105672.8|105622.8|105673.5|105623.5|105673.9|105623.9|105672.8|105622.8|5
1724123760000|2024-08-20 03:16:00|105673.6|105623.6|105670.3|105620.3|105673.6|105623.6|105669.1|105619.1|10
1724123770000|2024-08-20 03:16:10|105670.2|105620.2|105670.2|105620.2|105670.3|105620.3|105670.2|105620.2|5
1724123780000|2024-08-20 03:16:20|105670.1|105620.1|105670.2|105620.2|105670.2|105620.2|105670.1|105620.1|2
1724123790000|2024-08-20 03:16:30|105670.8|105620.8|105660.6|105610.6|105670.8|105620.8|105660.6|105610.6|13
1724123800000|2024-08-20 03:16:40|105661|105611|105661|105611|105661|105611|105658|105608|12
1724123810000|2024-08-20 03:16:50|105661.4|105611.4|105659.7|105609.7|105661.6|105611.6|105658.3|105608.3|14
1724123820000|2024-08-20 03:17:00|105658.9|105608.9|105658.7|105608.7|105658.9|105608.9|105658.7|105608.7|3
1724123830000|2024-08-20 03:17:10|105658.6|105608.6|105658.6|105608.6|105658.7|105608.7|105658.6|105608.6|3
1724123840000|2024-08-20 03:17:20|105659|105609|105659|105609|105659|105609|105658.9|105608.9|3
1724123850000|2024-08-20 03:17:30|105658.4|105608.4|105657.1|105607.1|105658.5|105608.5|105657|105607|5
1724123860000|2024-08-20 03:17:40|105657|105607|105657.3|105607.3|105657.4|105607.4|105657|105607|4
1724123870000|2024-08-20 03:17:50|105657.2|105607.2|105658|105608|105658|105608|105657.2|105607.2|3
1724123880000|2024-08-20 03:18:00|105659.5|105609.5|105659.4|105609.4|105659.5|105609.5|105659.4|105609.4|2
1724123890000|2024-08-20 03:18:10|105661|105611|105660.3|105610.3|105661|105611|105660.3|105610.3|4
1724123900000|2024-08-20 03:18:20|105660.4|105610.4|105660.9|105610.9|105660.9|105610.9|105660.2|105610.2|5
1724123910000|2024-08-20 03:18:30|105659.1|105609.1|105658.6|105608.6|105659.2|105609.2|105658.6|105608.6|4
1724123920000|2024-08-20 03:18:40|105658.1|105608.1|105658.1|105608.1|105658.1|105608.1|105658.1|105608.1|1
1724123930000|2024-08-20 03:18:50|105658.8|105608.8|105661.4|105611.4|105665|105615|105658.8|105608.8|16
1724123940000|2024-08-20 03:19:00|105661.3|105611.3|105661.6|105611.6|105666.6|105616.6|105661.3|105611.3|28
1724123950000|2024-08-20 03:19:10|105660.1|105610.1|105655.5|105605.5|105660.1|105610.1|105655.5|105605.5|11
1724123960000|2024-08-20 03:19:20|105656.5|105606.5|105655.8|105605.8|105657|105607|105655.7|105605.7|7
1724123970000|2024-08-20 03:19:30|105655.9|105605.9|105655.7|105605.7|105655.9|105605.9|105655.7|105605.7|3
1724123980000|2024-08-20 03:19:40|105657.3|105607.3|105657.5|105607.5|105657.5|105607.5|105657.2|105607.2|5
1724123990000|2024-08-20 03:19:50|105656.5|105606.5|105657.8|105607.8|105658.7|105608.7|105656.5|105606.5|9
1724124000000|2024-08-20 03:20:00|105657.9|105607.9|105656.2|105606.2|105657.9|105607.9|105656.2|105606.2|6
1724124010000|2024-08-20 03:20:10|105656.6|105606.6|105656.3|105606.3|105656.6|105606.6|105655.5|105605.5|7
1724124020000|2024-08-20 03:20:20|105656.2|105606.2|105658.3|105608.3|105658.3|105608.3|105656.2|105606.2|7
1724124030000|2024-08-20 03:20:30|105658.7|105608.7|105661|105611|105661|105611|105658.7|105608.7|10
1724124040000|2024-08-20 03:20:40|105661.8|105611.8|105659.2|105609.2|105664.1|105614.1|105658.7|105608.7|15
1724124050000|2024-08-20 03:20:50|105659.3|105609.3|105658.7|105608.7|105660.6|105610.6|105658.7|105608.7|7
1724124060000|2024-08-20 03:21:00|105659.6|105609.6|105659.2|105609.2|105660|105610|105659.2|105609.2|4
1724124070000|2024-08-20 03:21:10|105659|105609|105659.7|105609.7|105660|105610|105656.6|105606.6|10
1724124080000|2024-08-20 03:21:20|105658.6|105608.6|105652.6|105602.6|105658.9|105608.9|105652.6|105602.6|18
1724124090000|2024-08-20 03:21:30|105652.9|105602.9|105653.2|105603.2|105653.7|105603.7|105652.9|105602.9|7
1724124100000|2024-08-20 03:21:40|105652.9|105602.9|105653.3|105603.3|105653.3|105603.3|105652|105602|9
1724124110000|2024-08-20 03:21:50|105653.4|105603.4|105653|105603|105653.4|105603.4|105653|105603|2
1724124120000|2024-08-20 03:22:00|105653.4|105603.4|105652.5|105602.5|105653.5|105603.5|105652.5|105602.5|5
1724124130000|2024-08-20 03:22:10|105653.4|105603.4|105650.7|105600.7|105653.4|105603.4|105649.6|105599.6|6
1724124140000|2024-08-20 03:22:20|105649.5|105599.5|105654.5|105604.5|105654.8|105604.8|105649.4|105599.4|9
1724124150000|2024-08-20 03:22:30|105654.7|105604.7|105654.8|105604.8|105654.8|105604.8|105654.7|105604.7|2
1724124160000|2024-08-20 03:22:40|105654.7|105604.7|105653.6|105603.6|105654.8|105604.8|105653.6|105603.6|5
1724124170000|2024-08-20 03:22:50|105653.2|105603.2|105650.9|105600.9|105653.2|105603.2|105650.9|105600.9|8
1724124180000|2024-08-20 03:23:00|105651.2|105601.2|105650.4|105600.4|105651.2|105601.2|105650.4|105600.4|3
1724124190000|2024-08-20 03:23:10|105651.4|105601.4|105650.9|105600.9|105651.4|105601.4|105650.9|105600.9|3
1724124200000|2024-08-20 03:23:20|105651|105601|105648.6|105598.6|105651|105601|105648.6|105598.6|4
1724124210000|2024-08-20 03:23:30|105647.5|105597.5|105654.5|105604.5|105654.5|105604.5|105647.4|105597.4|9
1724124220000|2024-08-20 03:23:40|105654.8|105604.8|105654.9|105604.9|105655.1|105605.1|105654.8|105604.8|5
1724124230000|2024-08-20 03:23:50|105654.6|105604.6|105655.2|105605.2|105655.2|105605.2|105654.6|105604.6|3
1724124240000|2024-08-20 03:24:00|105655.7|105605.7|105654.9|105604.9|105655.7|105605.7|105654.9|105604.9|4
1724124250000|2024-08-20 03:24:10|105654.8|105604.8|105654.9|105604.9|105654.9|105604.9|105654.8|105604.8|2
1724124260000|2024-08-20 03:24:20|105654.8|105604.8|105654.5|105604.5|105654.8|105604.8|105654.1|105604.1|7
1724124270000|2024-08-20 03:24:30|105655.5|105605.5|105699.5|105649.5|105701.8|105651.8|105655|105605|21
1724124280000|2024-08-20 03:24:40|105699.3|105649.3|105707.8|105657.8|105707.8|105657.8|105695.1|105645.1|52
1724124290000|2024-08-20 03:24:50|105707.2|105657.2|105705.6|105655.6|105707.2|105657.2|105702.9|105652.9|18
1724124300000|2024-08-20 03:25:00|105705.5|105655.5|105720.3|105670.3|105725.3|105675.3|105705.5|105655.5|35
1724124310000|2024-08-20 03:25:10|105722.2|105672.2|105730.4|105680.4|105731.1|105681.1|105718.1|105668.1|49
1724124320000|2024-08-20 03:25:20|105731|105681|105733.1|105683.1|105734.6|105684.6|105729.1|105679.1|22
1724124330000|2024-08-20 03:25:30|105733.6|105683.6|105735.4|105685.4|105738.6|105688.6|105732.7|105682.7|19
1724124340000|2024-08-20 03:25:40|105735.2|105685.2|105735.5|105685.5|105739.5|105689.5|105735.2|105685.2|10
1724124350000|2024-08-20 03:25:50|105735.2|105685.2|105738.7|105688.7|105740.1|105690.1|105734.5|105684.5|13
1724124360000|2024-08-20 03:26:00|105739|105689|105738.7|105688.7|105739|105689|105738.7|105688.7|5
1724124370000|2024-08-20 03:26:10|105738.5|105688.5|105739.4|105689.4|105739.4|105689.4|105738.5|105688.5|7
1724124380000|2024-08-20 03:26:20|105739.2|105689.2|105739.5|105689.5|105739.5|105689.5|105738|105688|4
1724124390000|2024-08-20 03:26:30|105739.4|105689.4|105742.2|105692.2|105743.3|105693.3|105736.2|105686.2|18
1724124400000|2024-08-20 03:26:40|105742.7|105692.7|105738.7|105688.7|105751.4|105701.4|105737.8|105687.8|49
1724124410000|2024-08-20 03:26:50|105740.4|105690.4|105739.2|105689.2|105740.4|105690.4|105738.6|105688.6|6
1724124420000|2024-08-20 03:27:00|105738.7|105688.7|105738.2|105688.2|105738.7|105688.7|105736.8|105686.8|6
1724124430000|2024-08-20 03:27:10|105738.4|105688.4|105747.8|105697.8|105753.9|105703.9|105737.3|105687.3|40
1724124440000|2024-08-20 03:27:20|105744.9|105694.9|105745.4|105695.4|105745.4|105695.4|105735.7|105685.7|47
1724124450000|2024-08-20 03:27:30|105745|105695|105740.4|105690.4|105750.9|105700.9|105740.4|105690.4|30
1724124460000|2024-08-20 03:27:40|105741.5|105691.5|105736.4|105686.4|105741.5|105691.5|105736|105686|13
1724124470000|2024-08-20 03:27:50|105736.5|105686.5|105736.4|105686.4|105737|105687|105735.9|105685.9|10
1724124480000|2024-08-20 03:28:00|105736.5|105686.5|105739.9|105689.9|105739.9|105689.9|105736|105686|9
1724124490000|2024-08-20 03:28:10|105740.1|105690.1|105736.6|105686.6|105740.1|105690.1|105734.9|105684.9|12
1724124500000|2024-08-20 03:28:20|105736.4|105686.4|105735.2|105685.2|105738.8|105688.8|105734|105684|17
1724124510000|2024-08-20 03:28:30|105735.5|105685.5|105735|105685|105736.3|105686.3|105734.7|105684.7|15
1724124520000|2024-08-20 03:28:40|105736.1|105686.1|105736.4|105686.4|105741.7|105691.7|105735.4|105685.4|24
1724124530000|2024-08-20 03:28:50|105736.6|105686.6|105737.5|105687.5|105737.5|105687.5|105736.6|105686.6|4
1724124540000|2024-08-20 03:29:00|105736.7|105686.7|105736.6|105686.6|105737.2|105687.2|105736.1|105686.1|17
1724124550000|2024-08-20 03:29:10|105736.1|105686.1|105738.1|105688.1|105738.1|105688.1|105735.4|105685.4|14
1724124560000|2024-08-20 03:29:20|105737.7|105687.7|105735.5|105685.5|105738.2|105688.2|105735.5|105685.5|22
1724124570000|2024-08-20 03:29:30|105735.7|105685.7|105748.7|105698.7|105750|105700|105735.7|105685.7|30
1724124580000|2024-08-20 03:29:40|105749.2|105699.2|105734.8|105684.8|105749.6|105699.6|105733.3|105683.3|33
1724124590000|2024-08-20 03:29:50|105735.8|105685.8|105739.1|105689.1|105740.7|105690.7|105735.8|105685.8|26
1724124600000|2024-08-20 03:30:00|105739.6|105689.6|105755.2|105705.2|105755.8|105705.8|105739.6|105689.6|30
1724124610000|2024-08-20 03:30:10|105755.6|105705.6|105757.3|105707.3|105757.9|105707.9|105755.6|105705.6|30
1724124620000|2024-08-20 03:30:20|105756.7|105706.7|105757.8|105707.8|105759.1|105709.1|105756.2|105706.2|18
1724124630000|2024-08-20 03:30:30|105758.1|105708.1|105763.5|105713.5|105765.7|105715.7|105757.9|105707.9|23
1724124640000|2024-08-20 03:30:40|105763.8|105713.8|105763.2|105713.2|105765|105715|105763|105713|16
1724124650000|2024-08-20 03:30:50|105762.9|105712.9|105766.5|105716.5|105767.5|105717.5|105762.3|105712.3|27
1724124660000|2024-08-20 03:31:00|105766.4|105716.4|105765.5|105715.5|105767.5|105717.5|105765.5|105715.5|10
1724124670000|2024-08-20 03:31:10|105764.5|105714.5|105764|105714|105764.8|105714.8|105761.5|105711.5|12
1724124680000|2024-08-20 03:31:20|105764.3|105714.3|105764.5|105714.5|105764.5|105714.5|105764.3|105714.3|3
1724124690000|2024-08-20 03:31:30|105764.9|105714.9|105765.9|105715.9|105767.1|105717.1|105764.9|105714.9|8
1724124700000|2024-08-20 03:31:40|105765.6|105715.6|105763.8|105713.8|105767.9|105717.9|105763.8|105713.8|13
1724124710000|2024-08-20 03:31:50|105763.7|105713.7|105764|105714|105764.3|105714.3|105763.7|105713.7|3
1724124720000|2024-08-20 03:32:00|105762.8|105712.8|105765.1|105715.1|105765.1|105715.1|105762.8|105712.8|11
1724124730000|2024-08-20 03:32:10|105764.9|105714.9|105765|105715|105765|105715|105764.9|105714.9|2
1724124740000|2024-08-20 03:32:20|105764.4|105714.4|105765.5|105715.5|105765.5|105715.5|105764.4|105714.4|5
1724124750000|2024-08-20 03:32:30|105766.4|105716.4|105766.1|105716.1|105767.3|105717.3|105765.5|105715.5|12
1724124760000|2024-08-20 03:32:40|105766|105716|105766|105716|105766|105716|105766|105716|1
1724124770000|2024-08-20 03:32:50|105765.2|105715.2|105764.8|105714.8|105765.2|105715.2|105764.8|105714.8|3
1724124780000|2024-08-20 03:33:00|105764.7|105714.7|105764.7|105714.7|105764.7|105714.7|105764.7|105714.7|1
1724124790000|2024-08-20 03:33:10|105764.8|105714.8|105763.5|105713.5|105765.1|105715.1|105763.5|105713.5|10
1724124800000|2024-08-20 03:33:20|105763.6|105713.6|105761.7|105711.7|105763.6|105713.6|105761.7|105711.7|7
1724124810000|2024-08-20 03:33:30|105761.4|105711.4|105759|105709|105761.4|105711.4|105758.9|105708.9|12
1724124820000|2024-08-20 03:33:40|105758.9|105708.9|105757.7|105707.7|105758.9|105708.9|105757|105707|6
1724124830000|2024-08-20 03:33:50|105757.8|105707.8|105760.2|105710.2|105760.2|105710.2|105757.7|105707.7|7
1724124840000|2024-08-20 03:34:00|105760|105710|105761.9|105711.9|105762.8|105712.8|105760|105710|9
1724124850000|2024-08-20 03:34:10|105762.5|105712.5|105760.9|105710.9|105762.5|105712.5|105760.9|105710.9|10
1724124860000|2024-08-20 03:34:20|105760.8|105710.8|105759.8|105709.8|105760.8|105710.8|105759.8|105709.8|6
1724124870000|2024-08-20 03:34:30|105759.2|105709.2|105758.3|105708.3|105759.7|105709.7|105758.3|105708.3|8
1724124880000|2024-08-20 03:34:40|105759|105709|105759.1|105709.1|105759.1|105709.1|105758.5|105708.5|10
1724124890000|2024-08-20 03:34:50|105759.4|105709.4|105757.3|105707.3|105759.4|105709.4|105757.3|105707.3|12
1724124900000|2024-08-20 03:35:00|105757.6|105707.6|105757.8|105707.8|105758|105708|105757.6|105707.6|4
1724124910000|2024-08-20 03:35:10|105757.4|105707.4|105756.6|105706.6|105757.5|105707.5|105756.6|105706.6|7
1724124920000|2024-08-20 03:35:20|105756.8|105706.8|105757.4|105707.4|105757.5|105707.5|105756.5|105706.5|6
1724124930000|2024-08-20 03:35:30|105757.3|105707.3|105755.6|105705.6|105757.3|105707.3|105755.6|105705.6|4
1724124940000|2024-08-20 03:35:40|105755.5|105705.5|105757.6|105707.6|105757.7|105707.7|105755.5|105705.5|12
1724124950000|2024-08-20 03:35:50|105758|105708|105757.5|105707.5|105758.1|105708.1|105757.4|105707.4|10
1724124960000|2024-08-20 03:36:00|105757.2|105707.2|105755.4|105705.4|105757.2|105707.2|105755.4|105705.4|11
1724124970000|2024-08-20 03:36:10|105755.5|105705.5|105757.6|105707.6|105757.6|105707.6|105755.5|105705.5|7
1724124980000|2024-08-20 03:36:20|105757.7|105707.7|105757.9|105707.9|105758.2|105708.2|105757.6|105707.6|5
1724124990000|2024-08-20 03:36:30|105758.2|105708.2|105757.9|105707.9|105758.2|105708.2|105757.9|105707.9|2
1724125000000|2024-08-20 03:36:40|105757.6|105707.6|105756.9|105706.9|105757.7|105707.7|105756.5|105706.5|7
1724125010000|2024-08-20 03:36:50|105756.8|105706.8|105757.7|105707.7|105757.7|105707.7|105756.8|105706.8|2
1724125020000|2024-08-20 03:37:00|105757.8|105707.8|105756.9|105706.9|105757.8|105707.8|105756.9|105706.9|3
1724125030000|2024-08-20 03:37:10|105757.5|105707.5|105757.6|105707.6|105757.6|105707.6|105757.4|105707.4|3
1724125040000|2024-08-20 03:37:20|105757.7|105707.7|105757.8|105707.8|105757.9|105707.9|105757.7|105707.7|5
1724125050000|2024-08-20 03:37:30|105759.1|105709.1|105757.3|105707.3|105759.1|105709.1|105757.2|105707.2|5
1724125060000|2024-08-20 03:37:40|105757.4|105707.4|105758.3|105708.3|105758.3|105708.3|105757.3|105707.3|5
1724125070000|2024-08-20 03:37:50|105758.4|105708.4|105760.1|105710.1|105760.1|105710.1|105758.4|105708.4|7
1724125080000|2024-08-20 03:38:00|105760.5|105710.5|105760.4|105710.4|105760.6|105710.6|105760.4|105710.4|4
1724125090000|2024-08-20 03:38:10|105760|105710|105759.6|105709.6|105760|105710|105759.6|105709.6|3
1724125100000|2024-08-20 03:38:20|105759.2|105709.2|105759.5|105709.5|105759.5|105709.5|105758.6|105708.6|8
1724125110000|2024-08-20 03:38:30|105759.2|105709.2|105759.1|105709.1|105759.2|105709.2|105759.1|105709.1|4
1724125120000|2024-08-20 03:38:40|105759.4|105709.4|105759.4|105709.4|105759.5|105709.5|105759.4|105709.4|3
1724125130000|2024-08-20 03:38:50|105759.5|105709.5|105759.7|105709.7|105759.7|105709.7|105759.4|105709.4|7
1724125140000|2024-08-20 03:39:00|105759.3|105709.3|105758.4|105708.4|105759.3|105709.3|105758.4|105708.4|6
1724125150000|2024-08-20 03:39:10|105758.3|105708.3|105757.6|105707.6|105758.4|105708.4|105757.6|105707.6|4
1724125160000|2024-08-20 03:39:20|105757.2|105707.2|105758.1|105708.1|105758.1|105708.1|105757.2|105707.2|2
1724125170000|2024-08-20 03:39:30|105758.2|105708.2|105758.8|105708.8|105758.8|105708.8|105758.2|105708.2|6
1724125180000|2024-08-20 03:39:40|105758.9|105708.9|105758.9|105708.9|105759.1|105709.1|105758.1|105708.1|9
1724125190000|2024-08-20 03:39:50|105758.8|105708.8|105761.2|105711.2|105761.2|105711.2|105758.8|105708.8|6
1724125200000|2024-08-20 03:40:00|105762|105712|105759|105709|105762.2|105712.2|105759|105709|13
1724125210000|2024-08-20 03:40:10|105759.9|105709.9|105757|105707|105760.1|105710.1|105757|105707|11
1724125220000|2024-08-20 03:40:20|105757.5|105707.5|105757.4|105707.4|105757.8|105707.8|105756.9|105706.9|13
1724125230000|2024-08-20 03:40:30|105757.1|105707.1|105757.4|105707.4|105757.4|105707.4|105757|105707|3
1724125240000|2024-08-20 03:40:40|105756.5|105706.5|105757.9|105707.9|105757.9|105707.9|105756.5|105706.5|7
1724125250000|2024-08-20 03:40:50|105757.5|105707.5|105756.6|105706.6|105758.3|105708.3|105756.1|105706.1|13
1724125260000|2024-08-20 03:41:00|105756.7|105706.7|105758.3|105708.3|105758.3|105708.3|105756.7|105706.7|5
1724125270000|2024-08-20 03:41:10|105758.6|105708.6|105758.1|105708.1|105758.8|105708.8|105757.9|105707.9|11
1724125280000|2024-08-20 03:41:20|105758.4|105708.4|105755.6|105705.6|105758.4|105708.4|105755.6|105705.6|11
1724125290000|2024-08-20 03:41:30|105755.2|105705.2|105755.3|105705.3|105755.3|105705.3|105755.2|105705.2|2
1724125300000|2024-08-20 03:41:40|105755.2|105705.2|105755.5|105705.5|105755.6|105705.6|105755.2|105705.2|3
1724125310000|2024-08-20 03:41:50|105755.1|105705.1|105758|105708|105758|105708|105755.1|105705.1|7
1724125320000|2024-08-20 03:42:00|105757.8|105707.8|105754.1|105704.1|105757.9|105707.9|105754.1|105704.1|5
1724125330000|2024-08-20 03:42:10|105753.2|105703.2|105751.2|105701.2|105753.6|105703.6|105751.2|105701.2|20
1724125340000|2024-08-20 03:42:20|105748.3|105698.3|105742.8|105692.8|105748.3|105698.3|105741.3|105691.3|20
1724125350000|2024-08-20 03:42:30|105743.3|105693.3|105743.9|105693.9|105746.4|105696.4|105743|105693|19
1724125360000|2024-08-20 03:42:40|105744|105694|105743.4|105693.4|105745.2|105695.2|105743.4|105693.4|9
1724125370000|2024-08-20 03:42:50|105742.3|105692.3|105742.3|105692.3|105743.4|105693.4|105740.7|105690.7|14
1724125380000|2024-08-20 03:43:00|105742.4|105692.4|105741.1|105691.1|105742.4|105692.4|105740.3|105690.3|5
1724125390000|2024-08-20 03:43:10|105741.4|105691.4|105741.4|105691.4|105741.4|105691.4|105741.4|105691.4|1
1724125400000|2024-08-20 03:43:20|105741.3|105691.3|105741.9|105691.9|105741.9|105691.9|105741.3|105691.3|3
1724125410000|2024-08-20 03:43:30|105742.3|105692.3|105740.9|105690.9|105742.8|105692.8|105740.9|105690.9|6
1724125420000|2024-08-20 03:43:40|105741|105691|105739.7|105689.7|105741.3|105691.3|105739.7|105689.7|4
1724125430000|2024-08-20 03:43:50|105739.6|105689.6|105736.7|105686.7|105739.6|105689.6|105736.7|105686.7|12
1724125440000|2024-08-20 03:44:00|105737.1|105687.1|105737.2|105687.2|105737.3|105687.3|105736.9|105686.9|6
1724125450000|2024-08-20 03:44:10|105736.9|105686.9|105734.7|105684.7|105736.9|105686.9|105734.7|105684.7|12
1724125460000|2024-08-20 03:44:20|105734.3|105684.3|105734.7|105684.7|105734.8|105684.8|105734.3|105684.3|5
1724125470000|2024-08-20 03:44:30|105734.5|105684.5|105734.8|105684.8|105734.8|105684.8|105734.5|105684.5|4
1724125480000|2024-08-20 03:44:40|105734.9|105684.9|105734.3|105684.3|105734.9|105684.9|105733.7|105683.7|3
1724125490000|2024-08-20 03:44:50|105734.8|105684.8|105734.8|105684.8|105734.8|105684.8|105734.3|105684.3|4
1724125500000|2024-08-20 03:45:00|105734.7|105684.7|105734.7|105684.7|105734.7|105684.7|105734.7|105684.7|1
1724125510000|2024-08-20 03:45:10|105735.1|105685.1|105734.7|105684.7|105736.2|105686.2|105733.5|105683.5|17
1724125520000|2024-08-20 03:45:20|105735.2|105685.2|105733.7|105683.7|105735.5|105685.5|105733.3|105683.3|10
1724125530000|2024-08-20 03:45:30|105732.9|105682.9|105731.7|105681.7|105732.9|105682.9|105730.8|105680.8|11
1724125540000|2024-08-20 03:45:40|105731.4|105681.4|105731.2|105681.2|105732.4|105682.4|105731.2|105681.2|10
1724125550000|2024-08-20 03:45:50|105731.1|105681.1|105730.5|105680.5|105731.4|105681.4|105730.5|105680.5|8
1724125560000|2024-08-20 03:46:00|105730.6|105680.6|105731.8|105681.8|105731.9|105681.9|105730.6|105680.6|6
1724125570000|2024-08-20 03:46:10|105731.6|105681.6|105738.9|105688.9|105746.1|105696.1|105731.6|105681.6|32
1724125580000|2024-08-20 03:46:20|105738.5|105688.5|105738.3|105688.3|105738.7|105688.7|105738.3|105688.3|6
1724125590000|2024-08-20 03:46:30|105738|105688|105738.5|105688.5|105739.8|105689.8|105738|105688|9
1724125600000|2024-08-20 03:46:40|105737.4|105687.4|105737.3|105687.3|105738.2|105688.2|105737.1|105687.1|7
1724125610000|2024-08-20 03:46:50|105737|105687|105737.6|105687.6|105738.7|105688.7|105737|105687|9
1724125620000|2024-08-20 03:47:00|105737.7|105687.7|105737.6|105687.6|105737.7|105687.7|105737.6|105687.6|2
1724125630000|2024-08-20 03:47:10|105738|105688|105736.8|105686.8|105738.2|105688.2|105736.7|105686.7|6
1724125640000|2024-08-20 03:47:20|105736.5|105686.5|105736.2|105686.2|105737.8|105687.8|105736.2|105686.2|8
1724125650000|2024-08-20 03:47:30|105735.9|105685.9|105736.3|105686.3|105736.6|105686.6|105735.8|105685.8|7
1724125660000|2024-08-20 03:47:40|105735.9|105685.9|105737.1|105687.1|105737.7|105687.7|105735.9|105685.9|15
1724125670000|2024-08-20 03:47:50|105737.4|105687.4|105736.8|105686.8|105737.4|105687.4|105736.8|105686.8|3
1724125680000|2024-08-20 03:48:00|105737|105687|105736.9|105686.9|105737.9|105687.9|105736.7|105686.7|11
1724125690000|2024-08-20 03:48:10|105736.8|105686.8|105736.8|105686.8|105736.8|105686.8|105736.7|105686.7|3
1724125700000|2024-08-20 03:48:20|105736.4|105686.4|105735.8|105685.8|105737.2|105687.2|105735.8|105685.8|7
1724125710000|2024-08-20 03:48:30|105735.6|105685.6|105737|105687|105737|105687|105735.5|105685.5|5
1724125720000|2024-08-20 03:48:40|105737.1|105687.1|105737.9|105687.9|105737.9|105687.9|105737.1|105687.1|3
1724125730000|2024-08-20 03:48:50|105738.5|105688.5|105739.2|105689.2|105740.8|105690.8|105737.6|105687.6|13
1724125740000|2024-08-20 03:49:00|105739.3|105689.3|105742.6|105692.6|105742.6|105692.6|105739.3|105689.3|9
1724125750000|2024-08-20 03:49:10|105742.7|105692.7|105743.1|105693.1|105743.1|105693.1|105742.7|105692.7|2
1724125770000|2024-08-20 03:49:30|105742.8|105692.8|105742|105692|105742.8|105692.8|105742|105692|5
1724125780000|2024-08-20 03:49:40|105741.7|105691.7|105740.5|105690.5|105741.7|105691.7|105740.4|105690.4|14
1724125790000|2024-08-20 03:49:50|105740|105690|105732.5|105682.5|105740|105690|105731.5|105681.5|12
1724125800000|2024-08-20 03:50:00|105732.1|105682.1|105731.3|105681.3|105732.5|105682.5|105731.3|105681.3|11
1724125810000|2024-08-20 03:50:10|105731.4|105681.4|105729.1|105679.1|105731.7|105681.7|105729.1|105679.1|7
1724125820000|2024-08-20 03:50:20|105728.7|105678.7|105727.4|105677.4|105728.7|105678.7|105727.4|105677.4|5
1724125830000|2024-08-20 03:50:30|105727.3|105677.3|105726.7|105676.7|105728.3|105678.3|105726.5|105676.5|15
1724125840000|2024-08-20 03:50:40|105727.2|105677.2|105728.1|105678.1|105728.3|105678.3|105727.2|105677.2|10
1724125850000|2024-08-20 03:50:50|105727.8|105677.8|105727.6|105677.6|105727.8|105677.8|105727.6|105677.6|3
1724125860000|2024-08-20 03:51:00|105728|105678|105728|105678|105730|105680|105727.6|105677.6|16
1724125870000|2024-08-20 03:51:10|105728.4|105678.4|105728.5|105678.5|105728.5|105678.5|105728.3|105678.3|3
1724125880000|2024-08-20 03:51:20|105727.6|105677.6|105726|105676|105727.6|105677.6|105726|105676|6
1724125890000|2024-08-20 03:51:30|105725.1|105675.1|105726.4|105676.4|105727.2|105677.2|105725.1|105675.1|5
1724125900000|2024-08-20 03:51:40|105726.1|105676.1|105725.4|105675.4|105726.6|105676.6|105722.3|105672.3|21
1724125910000|2024-08-20 03:51:50|105725.9|105675.9|105718.5|105668.5|105726.1|105676.1|105718.5|105668.5|21
1724125920000|2024-08-20 03:52:00|105718|105668|105695.6|105645.6|105718|105668|105691.8|105641.8|45
1724125930000|2024-08-20 03:52:10|105695.3|105645.3|105694.9|105644.9|105695.6|105645.6|105693.7|105643.7|33
1724125940000|2024-08-20 03:52:20|105694.4|105644.4|105693.1|105643.1|105695.1|105645.1|105692.3|105642.3|31
1724125950000|2024-08-20 03:52:30|105692.7|105642.7|105693|105643|105693|105643|105691.2|105641.2|17
1724125960000|2024-08-20 03:52:40|105693.9|105643.9|105694.5|105644.5|105694.9|105644.9|105693.6|105643.6|16
1724125970000|2024-08-20 03:52:50|105694|105644|105693.7|105643.7|105694.5|105644.5|105693.5|105643.5|15
1724125980000|2024-08-20 03:53:00|105693.9|105643.9|105693.4|105643.4|105694.8|105644.8|105693.2|105643.2|9
1724125990000|2024-08-20 03:53:10|105693.9|105643.9|105692.4|105642.4|105693.9|105643.9|105691.2|105641.2|23
1724126000000|2024-08-20 03:53:20|105692.3|105642.3|105693.1|105643.1|105693.3|105643.3|105690.6|105640.6|27
1724126010000|2024-08-20 03:53:30|105692.8|105642.8|105690.4|105640.4|105692.9|105642.9|105690.1|105640.1|14
1724126020000|2024-08-20 03:53:40|105690.6|105640.6|105693.4|105643.4|105693.4|105643.4|105690.6|105640.6|32
1724126030000|2024-08-20 03:53:50|105692.4|105642.4|105689.4|105639.4|105692.4|105642.4|105689.4|105639.4|35
1724126040000|2024-08-20 03:54:00|105689.7|105639.7|105692.4|105642.4|105693.6|105643.6|105688.5|105638.5|20
1724126050000|2024-08-20 03:54:10|105692.7|105642.7|105691.3|105641.3|105693.6|105643.6|105691.3|105641.3|14
1724126060000|2024-08-20 03:54:20|105691.1|105641.1|105690.9|105640.9|105691.3|105641.3|105689.1|105639.1|29
1724126070000|2024-08-20 03:54:30|105690.5|105640.5|105696.7|105646.7|105697.7|105647.7|105690.2|105640.2|26
1724126080000|2024-08-20 03:54:40|105695.4|105645.4|105696.8|105646.8|105697.7|105647.7|105694.7|105644.7|20
1724126090000|2024-08-20 03:54:50|105696.7|105646.7|105696.7|105646.7|105696.8|105646.8|105694.7|105644.7|16
1724126100000|2024-08-20 03:55:00|105696.6|105646.6|105697.8|105647.8|105697.8|105647.8|105695.6|105645.6|12
1724126110000|2024-08-20 03:55:10|105698.2|105648.2|105698.9|105648.9|105698.9|105648.9|105695.8|105645.8|22
1724126120000|2024-08-20 03:55:20|105699.8|105649.8|105713|105663|105713.9|105663.9|105699.8|105649.8|20
1724126130000|2024-08-20 03:55:30|105713.2|105663.2|105715.5|105665.5|105715.5|105665.5|105709.6|105659.6|23
1724126140000|2024-08-20 03:55:40|105716.5|105666.5|105715.2|105665.2|105717.6|105667.6|105715.2|105665.2|11
1724126150000|2024-08-20 03:55:50|105714.9|105664.9|105713.9|105663.9|105716.3|105666.3|105713.9|105663.9|10
1724126160000|2024-08-20 03:56:00|105714.9|105664.9|105712.9|105662.9|105714.9|105664.9|105710.6|105660.6|23
1724126170000|2024-08-20 03:56:10|105712.4|105662.4|105712.6|105662.6|105714.1|105664.1|105711.2|105661.2|16
1724126180000|2024-08-20 03:56:20|105712.2|105662.2|105711.3|105661.3|105713|105663|105710.4|105660.4|15
1724126190000|2024-08-20 03:56:30|105710.3|105660.3|105711.6|105661.6|105715.4|105665.4|105710.3|105660.3|10
1724126200000|2024-08-20 03:56:40|105714|105664|105714|105664|105715.4|105665.4|105712.3|105662.3|17
1724126210000|2024-08-20 03:56:50|105714.1|105664.1|105712.9|105662.9|105714.4|105664.4|105711.6|105661.6|16
1724126220000|2024-08-20 03:57:00|105712.8|105662.8|105713.8|105663.8|105716.4|105666.4|105712.7|105662.7|15
1724126230000|2024-08-20 03:57:10|105713.6|105663.6|105712|105662|105713.6|105663.6|105711.3|105661.3|6
1724126240000|2024-08-20 03:57:20|105712.1|105662.1|105712.7|105662.7|105714|105664|105711.8|105661.8|8
1724126250000|2024-08-20 03:57:30|105712.3|105662.3|105712.7|105662.7|105712.8|105662.8|105712.3|105662.3|5
1724126260000|2024-08-20 03:57:40|105712.4|105662.4|105712.2|105662.2|105712.8|105662.8|105711.1|105661.1|12
1724126270000|2024-08-20 03:57:50|105712.3|105662.3|105712.3|105662.3|105712.3|105662.3|105712.3|105662.3|1
1724126280000|2024-08-20 03:58:00|105711.9|105661.9|105712.5|105662.5|105712.5|105662.5|105711.6|105661.6|7
1724126290000|2024-08-20 03:58:10|105712.6|105662.6|105715.3|105665.3|105715.3|105665.3|105712.6|105662.6|7
1724126300000|2024-08-20 03:58:20|105715|105665|105715.4|105665.4|105715.5|105665.5|105715|105665|3
1724126310000|2024-08-20 03:58:30|105715.3|105665.3|105717.5|105667.5|105717.6|105667.6|105715.3|105665.3|6
1724126320000|2024-08-20 03:58:40|105717.1|105667.1|105717.8|105667.8|105717.8|105667.8|105717.1|105667.1|4
1724126330000|2024-08-20 03:58:50|105717.7|105667.7|105719.5|105669.5|105719.5|105669.5|105717.6|105667.6|4
1724126340000|2024-08-20 03:59:00|105719.4|105669.4|105720.3|105670.3|105720.4|105670.4|105718.7|105668.7|15
1724126350000|2024-08-20 03:59:10|105720.4|105670.4|105720.7|105670.7|105720.9|105670.9|105720.4|105670.4|5
1724126360000|2024-08-20 03:59:20|105721.2|105671.2|105721.2|105671.2|105721.2|105671.2|105721.2|105671.2|1
1724126370000|2024-08-20 03:59:30|105721.4|105671.4|105721.3|105671.3|105721.4|105671.4|105721.2|105671.2|4
1724126380000|2024-08-20 03:59:40|105721.1|105671.1|105715.9|105665.9|105721.1|105671.1|105715.9|105665.9|8
1724126390000|2024-08-20 03:59:50|105715.8|105665.8|105717.1|105667.1|105717.1|105667.1|105715.8|105665.8|3
1724126400000|2024-08-20 04:00:00|105719.4|105669.4|105717.7|105667.7|105720.7|105670.7|105717.7|105667.7|15
1724126410000|2024-08-20 04:00:10|105717.5|105667.5|105714.6|105664.6|105717.6|105667.6|105714.6|105664.6|7
1724126420000|2024-08-20 04:00:20|105714.3|105664.3|105717.8|105667.8|105717.8|105667.8|105714|105664|6
1724126430000|2024-08-20 04:00:30|105717.9|105667.9|105717.8|105667.8|105718.1|105668.1|105717.8|105667.8|5
1724126440000|2024-08-20 04:00:40|105718|105668|105715.2|105665.2|105718|105668|105715.2|105665.2|6
1724126450000|2024-08-20 04:00:50|105715.1|105665.1|105715.3|105665.3|105715.3|105665.3|105715.1|105665.1|3
1724126460000|2024-08-20 04:01:00|105715.2|105665.2|105715.9|105665.9|105715.9|105665.9|105715|105665|6
1724126470000|2024-08-20 04:01:10|105716.2|105666.2|105715.4|105665.4|105716.2|105666.2|105715.3|105665.3|3
1724126480000|2024-08-20 04:01:20|105715.5|105665.5|105711.9|105661.9|105715.5|105665.5|105711.9|105661.9|5
1724126490000|2024-08-20 04:01:30|105711.5|105661.5|105718.4|105668.4|105719|105669|105711.2|105661.2|13
1724126500000|2024-08-20 04:01:40|105718.2|105668.2|105716.8|105666.8|105718.2|105668.2|105716.3|105666.3|6
1724126510000|2024-08-20 04:01:50|105716.7|105666.7|105715.2|105665.2|105716.7|105666.7|105715.2|105665.2|4
1724126520000|2024-08-20 04:02:00|105715.4|105665.4|105715.4|105665.4|105715.4|105665.4|105715.4|105665.4|1
1724126530000|2024-08-20 04:02:10|105715.6|105665.6|105715.6|105665.6|105715.6|105665.6|105715.6|105665.6|1
1724126540000|2024-08-20 04:02:20|105714.2|105664.2|105714.1|105664.1|105714.2|105664.2|105714.1|105664.1|2
1724126550000|2024-08-20 04:02:30|105714.2|105664.2|105714.4|105664.4|105714.4|105664.4|105714.2|105664.2|3
1724126560000|2024-08-20 04:02:40|105714.3|105664.3|105713.8|105663.8|105714.3|105664.3|105713.2|105663.2|4
1724126570000|2024-08-20 04:02:50|105713.7|105663.7|105713.9|105663.9|105713.9|105663.9|105713.7|105663.7|4
1724126580000|2024-08-20 04:03:00|105714.3|105664.3|105711|105661|105714.3|105664.3|105710.6|105660.6|9
1724126590000|2024-08-20 04:03:10|105711.3|105661.3|105711.3|105661.3|105711.3|105661.3|105711.3|105661.3|1
1724126600000|2024-08-20 04:03:20|105711.6|105661.6|105711.6|105661.6|105711.6|105661.6|105711.6|105661.6|1
1724126610000|2024-08-20 04:03:30|105711.3|105661.3|105721.7|105671.7|105721.7|105671.7|105711.3|105661.3|29
1724126620000|2024-08-20 04:03:40|105722.1|105672.1|105721.1|105671.1|105722.1|105672.1|105721.1|105671.1|5
1724126630000|2024-08-20 04:03:50|105721.2|105671.2|105721.2|105671.2|105721.2|105671.2|105721.2|105671.2|1
1724126640000|2024-08-20 04:04:00|105721.1|105671.1|105716.4|105666.4|105721.1|105671.1|105716.4|105666.4|7
1724126650000|2024-08-20 04:04:10|105716.3|105666.3|105714.6|105664.6|105716.3|105666.3|105714.6|105664.6|3
1724126660000|2024-08-20 04:04:20|105714.1|105664.1|105708.7|105658.7|105714.5|105664.5|105708.7|105658.7|24
1724126670000|2024-08-20 04:04:30|105709.1|105659.1|105710.2|105660.2|105710.2|105660.2|105707.2|105657.2|14
1724126680000|2024-08-20 04:04:40|105710.5|105660.5|105711.4|105661.4|105711.8|105661.8|105708.1|105658.1|11
1724126690000|2024-08-20 04:04:50|105712.5|105662.5|105716.4|105666.4|105717.4|105667.4|105712.5|105662.5|14
1724126700000|2024-08-20 04:05:00|105716.3|105666.3|105716.1|105666.1|105716.7|105666.7|105716.1|105666.1|4
1724126710000|2024-08-20 04:05:10|105716|105666|105710.6|105660.6|105716.4|105666.4|105710.6|105660.6|9
1724126720000|2024-08-20 04:05:20|105710.4|105660.4|105710.6|105660.6|105710.6|105660.6|105710.3|105660.3|5
1724126730000|2024-08-20 04:05:30|105710.3|105660.3|105710.9|105660.9|105711|105661|105710.3|105660.3|4
1724126740000|2024-08-20 04:05:40|105710.5|105660.5|105710.9|105660.9|105710.9|105660.9|105710.4|105660.4|3
1724126750000|2024-08-20 04:05:50|105710.5|105660.5|105699.3|105649.3|105710.5|105660.5|105699.2|105649.2|17
1724126760000|2024-08-20 04:06:00|105700.1|105650.1|105700.2|105650.2|105700.5|105650.5|105700|105650|6
1724126770000|2024-08-20 04:06:10|105701.1|105651.1|105698.5|105648.5|105701.1|105651.1|105697.9|105647.9|18
1724126780000|2024-08-20 04:06:20|105698.3|105648.3|105697.8|105647.8|105698.8|105648.8|105697.8|105647.8|7
1724126790000|2024-08-20 04:06:30|105697.9|105647.9|105699|105649|105699|105649|105697.1|105647.1|5
1724126800000|2024-08-20 04:06:40|105698.1|105648.1|105698.1|105648.1|105698.5|105648.5|105697.8|105647.8|7
1724126810000|2024-08-20 04:06:50|105698.5|105648.5|105698.5|105648.5|105698.5|105648.5|105698.5|105648.5|1
1724126820000|2024-08-20 04:07:00|105698.4|105648.4|105698.7|105648.7|105700|105650|105698.2|105648.2|11
1724126830000|2024-08-20 04:07:10|105698.1|105648.1|105698.8|105648.8|105699|105649|105698.1|105648.1|6
1724126840000|2024-08-20 04:07:20|105698.9|105648.9|105698.5|105648.5|105698.9|105648.9|105698.5|105648.5|2
1724126850000|2024-08-20 04:07:30|105698.6|105648.6|105697|105647|105699|105649|105697|105647|6
1724126860000|2024-08-20 04:07:40|105697.1|105647.1|105697.1|105647.1|105697.2|105647.2|105696.9|105646.9|5
1724126870000|2024-08-20 04:07:50|105697|105647|105696.9|105646.9|105697|105647|105696.9|105646.9|2
1724126880000|2024-08-20 04:08:00|105697|105647|105697.7|105647.7|105698.2|105648.2|105696.9|105646.9|7
1724126890000|2024-08-20 04:08:10|105697.5|105647.5|105696.4|105646.4|105698.1|105648.1|105696.4|105646.4|7
1724126900000|2024-08-20 04:08:20|105696.5|105646.5|105696.4|105646.4|105696.9|105646.9|105696.4|105646.4|4
1724126910000|2024-08-20 04:08:30|105696.8|105646.8|105696.9|105646.9|105696.9|105646.9|105696.8|105646.8|2
1724126920000|2024-08-20 04:08:40|105696.5|105646.5|105696.7|105646.7|105697.2|105647.2|105696.5|105646.5|6
1724126930000|2024-08-20 04:08:50|105696.5|105646.5|105696.7|105646.7|105696.7|105646.7|105695.8|105645.8|7
1724126940000|2024-08-20 04:09:00|105696.9|105646.9|105696.2|105646.2|105697.2|105647.2|105695.9|105645.9|8
1724126950000|2024-08-20 04:09:10|105696.6|105646.6|105695.3|105645.3|105696.6|105646.6|105694.3|105644.3|22
1724126960000|2024-08-20 04:09:20|105696|105646|105695.4|105645.4|105696.2|105646.2|105695.3|105645.3|10
1724126970000|2024-08-20 04:09:30|105695.3|105645.3|105695.5|105645.5|105696.6|105646.6|105695|105645|10
1724126980000|2024-08-20 04:09:40|105695.4|105645.4|105696.7|105646.7|105697.1|105647.1|105695.1|105645.1|8
1724126990000|2024-08-20 04:09:50|105696|105646|105696.7|105646.7|105697|105647|105696|105646|5
1724127000000|2024-08-20 04:10:00|105697|105647|105695.1|105645.1|105697.2|105647.2|105695.1|105645.1|9
1724127010000|2024-08-20 04:10:10|105695.8|105645.8|105695.3|105645.3|105695.8|105645.8|105695.2|105645.2|10
1724127020000|2024-08-20 04:10:20|105695.6|105645.6|105695.5|105645.5|105695.6|105645.6|105695.2|105645.2|18
1724127030000|2024-08-20 04:10:30|105695.2|105645.2|105694.6|105644.6|105695.9|105645.9|105694.6|105644.6|6
1724127040000|2024-08-20 04:10:40|105694.5|105644.5|105695.6|105645.6|105695.9|105645.9|105692.6|105642.6|15
1724127050000|2024-08-20 04:10:50|105695.4|105645.4|105696.5|105646.5|105696.6|105646.6|105694.2|105644.2|15
1724127060000|2024-08-20 04:11:00|105696.3|105646.3|105696|105646|105696.4|105646.4|105696|105646|3
1724127070000|2024-08-20 04:11:10|105695.7|105645.7|105696.2|105646.2|105696.4|105646.4|105695.4|105645.4|7
1724127090000|2024-08-20 04:11:30|105695.7|105645.7|105693|105643|105695.7|105645.7|105692.2|105642.2|4
1724127100000|2024-08-20 04:11:40|105692.8|105642.8|105694.1|105644.1|105694.9|105644.9|105692.8|105642.8|14
1724127110000|2024-08-20 04:11:50|105694|105644|105692.6|105642.6|105694|105644|105692.4|105642.4|6
1724127120000|2024-08-20 04:12:00|105692.2|105642.2|105692.5|105642.5|105692.5|105642.5|105692.2|105642.2|2
1724127130000|2024-08-20 04:12:10|105692.6|105642.6|105693.8|105643.8|105693.8|105643.8|105692.6|105642.6|5
1724127140000|2024-08-20 04:12:20|105693.9|105643.9|105694.7|105644.7|105694.8|105644.8|105693.9|105643.9|4
1724127150000|2024-08-20 04:12:30|105694.8|105644.8|105694.2|105644.2|105694.8|105644.8|105694.2|105644.2|5
1724127160000|2024-08-20 04:12:40|105693.3|105643.3|105692.7|105642.7|105693.3|105643.3|105692.7|105642.7|2
1724127180000|2024-08-20 04:13:00|105692.8|105642.8|105692.8|105642.8|105692.8|105642.8|105692.8|105642.8|1
1724127190000|2024-08-20 04:13:10|105691.5|105641.5|105691.9|105641.9|105691.9|105641.9|105691.5|105641.5|2
1724127200000|2024-08-20 04:13:20|105692|105642|105692.8|105642.8|105692.8|105642.8|105692|105642|2
1724127210000|2024-08-20 04:13:30|105693|105643|105693|105643|105693|105643|105693|105643|1
1724127220000|2024-08-20 04:13:40|105691.8|105641.8|105694.2|105644.2|105694.8|105644.8|105691.8|105641.8|7
1724127230000|2024-08-20 04:13:50|105694.1|105644.1|105694.1|105644.1|105694.1|105644.1|105694.1|105644.1|1
1724127240000|2024-08-20 04:14:00|105694.6|105644.6|105694|105644|105694.7|105644.7|105694|105644|8
1724127250000|2024-08-20 04:14:10|105693.1|105643.1|105699.9|105649.9|105699.9|105649.9|105692.9|105642.9|30
1724127260000|2024-08-20 04:14:20|105700.3|105650.3|105700.3|105650.3|105700.3|105650.3|105699.5|105649.5|6
1724127270000|2024-08-20 04:14:30|105700.4|105650.4|105699.2|105649.2|105700.4|105650.4|105698.5|105648.5|10
1724127280000|2024-08-20 04:14:40|105698.8|105648.8|105699.2|105649.2|105699.8|105649.8|105698.4|105648.4|5
1724127290000|2024-08-20 04:14:50|105699.4|105649.4|105699.6|105649.6|105699.6|105649.6|105698.8|105648.8|6
1724127300000|2024-08-20 04:15:00|105700|105650|105701.2|105651.2|105701.3|105651.3|105698.9|105648.9|17
1724127310000|2024-08-20 04:15:10|105700.9|105650.9|105714.6|105664.6|105714.6|105664.6|105700.4|105650.4|15
1724127320000|2024-08-20 04:15:20|105714.4|105664.4|105722|105672|105722.1|105672.1|105713.4|105663.4|16
1724127330000|2024-08-20 04:15:30|105722.2|105672.2|105722.1|105672.1|105722.2|105672.2|105722.1|105672.1|2
1724127340000|2024-08-20 04:15:40|105722.8|105672.8|105721.5|105671.5|105722.8|105672.8|105721.4|105671.4|20
1724127350000|2024-08-20 04:15:50|105722.2|105672.2|105721.8|105671.8|105722.3|105672.3|105721|105671|12
1724127360000|2024-08-20 04:16:00|105722.6|105672.6|105723.7|105673.7|105723.7|105673.7|105721.5|105671.5|9
1724127370000|2024-08-20 04:16:10|105724.3|105674.3|105725.2|105675.2|105725.7|105675.7|105723.6|105673.6|17
1724127380000|2024-08-20 04:16:20|105725.4|105675.4|105724|105674|105725.5|105675.5|105723.8|105673.8|20
1724127390000|2024-08-20 04:16:30|105722.6|105672.6|105722.6|105672.6|105723.2|105673.2|105721.8|105671.8|21
1724127400000|2024-08-20 04:16:40|105722.7|105672.7|105723.1|105673.1|105723.1|105673.1|105722.1|105672.1|8
1724127410000|2024-08-20 04:16:50|105722.3|105672.3|105723|105673|105723|105673|105722.3|105672.3|4
1724127420000|2024-08-20 04:17:00|105724.3|105674.3|105723.4|105673.4|105724.4|105674.4|105722.7|105672.7|8
1724127430000|2024-08-20 04:17:10|105723.7|105673.7|105723.8|105673.8|105724.1|105674.1|105723.1|105673.1|11
1724127440000|2024-08-20 04:17:20|105723.6|105673.6|105726.4|105676.4|105726.4|105676.4|105722.9|105672.9|7
1724127450000|2024-08-20 04:17:30|105725.7|105675.7|105724.7|105674.7|105725.7|105675.7|105724.7|105674.7|3
1724127460000|2024-08-20 04:17:40|105725|105675|105725|105675|105725|105675|105725|105675|1
1724127470000|2024-08-20 04:17:50|105724.2|105674.2|105721.1|105671.1|105724.2|105674.2|105721.1|105671.1|4
1724127480000|2024-08-20 04:18:00|105721|105671|105719.2|105669.2|105721|105671|105719.2|105669.2|6
1724127490000|2024-08-20 04:18:10|105719.9|105669.9|105720.1|105670.1|105720.1|105670.1|105719.9|105669.9|3
1724127500000|2024-08-20 04:18:20|105720|105670|105720|105670|105720|105670|105720|105670|1
1724127510000|2024-08-20 04:18:30|105719.6|105669.6|105720.1|105670.1|105720.1|105670.1|105719.3|105669.3|3
1724127520000|2024-08-20 04:18:40|105720.5|105670.5|105720.9|105670.9|105720.9|105670.9|105720.5|105670.5|6
1724127530000|2024-08-20 04:18:50|105721|105671|105721|105671|105721|105671|105721|105671|1
1724127540000|2024-08-20 04:19:00|105721.4|105671.4|105722.3|105672.3|105722.3|105672.3|105721.4|105671.4|5
1724127550000|2024-08-20 04:19:10|105722|105672|105720.8|105670.8|105722|105672|105720.8|105670.8|6
1724127560000|2024-08-20 04:19:20|105720.5|105670.5|105718.8|105668.8|105720.5|105670.5|105718.8|105668.8|4
1724127570000|2024-08-20 04:19:30|105718.7|105668.7|105718.7|105668.7|105718.7|105668.7|105718.7|105668.7|1
1724127580000|2024-08-20 04:19:40|105719.1|105669.1|105719.1|105669.1|105719.1|105669.1|105718.7|105668.7|3
1724127590000|2024-08-20 04:19:50|105720.3|105670.3|105720.7|105670.7|105720.7|105670.7|105720.3|105670.3|2
1724127600000|2024-08-20 04:20:00|105720.1|105670.1|105720.6|105670.6|105720.6|105670.6|105719.7|105669.7|3
1724127610000|2024-08-20 04:20:10|105720.5|105670.5|105720.4|105670.4|105720.5|105670.5|105719.4|105669.4|4
1724127620000|2024-08-20 04:20:20|105720.6|105670.6|105723.5|105673.5|105723.5|105673.5|105720.6|105670.6|6
1724127630000|2024-08-20 04:20:30|105723.9|105673.9|105724.5|105674.5|105724.5|105674.5|105723.5|105673.5|5
1724127640000|2024-08-20 04:20:40|105724.9|105674.9|105723.7|105673.7|105724.9|105674.9|105721.9|105671.9|18
1724127650000|2024-08-20 04:20:50|105725.2|105675.2|105726.2|105676.2|105726.2|105676.2|105725|105675|9
1724127660000|2024-08-20 04:21:00|105725.5|105675.5|105725.5|105675.5|105725.9|105675.9|105724.9|105674.9|8
1724127670000|2024-08-20 04:21:10|105725.1|105675.1|105724.8|105674.8|105725.2|105675.2|105724.8|105674.8|3
1724127680000|2024-08-20 04:21:20|105725|105675|105723.4|105673.4|105726.3|105676.3|105723.2|105673.2|10
1724127690000|2024-08-20 04:21:30|105723.2|105673.2|105722.9|105672.9|105723.2|105673.2|105722.1|105672.1|7
1724127700000|2024-08-20 04:21:40|105722.8|105672.8|105721.8|105671.8|105722.8|105672.8|105721.8|105671.8|4
1724127710000|2024-08-20 04:21:50|105722.1|105672.1|105722.2|105672.2|105722.2|105672.2|105722.1|105672.1|2
1724127720000|2024-08-20 04:22:00|105722.3|105672.3|105722.3|105672.3|105722.3|105672.3|105722.3|105672.3|1
1724127730000|2024-08-20 04:22:10|105721.1|105671.1|105717.7|105667.7|105721.1|105671.1|105717.7|105667.7|3
1724127740000|2024-08-20 04:22:20|105718.6|105668.6|105718.7|105668.7|105718.9|105668.9|105718.6|105668.6|3
1724127750000|2024-08-20 04:22:30|105718.4|105668.4|105718.4|105668.4|105718.4|105668.4|105718.4|105668.4|1
1724127760000|2024-08-20 04:22:40|105720.7|105670.7|105720.3|105670.3|105720.7|105670.7|105719.8|105669.8|3
1724127770000|2024-08-20 04:22:50|105720|105670|105722.4|105672.4|105722.4|105672.4|105719.4|105669.4|8
1724127780000|2024-08-20 04:23:00|105722.3|105672.3|105722.2|105672.2|105722.3|105672.3|105722|105672|4
1724127790000|2024-08-20 04:23:10|105722.4|105672.4|105721.3|105671.3|105726.2|105676.2|105718.1|105668.1|16
1724127800000|2024-08-20 04:23:20|105721.7|105671.7|105721.1|105671.1|105722.2|105672.2|105720.5|105670.5|8
1724127810000|2024-08-20 04:23:30|105720.9|105670.9|105719.5|105669.5|105721.7|105671.7|105719.5|105669.5|18
1724127820000|2024-08-20 04:23:40|105719.8|105669.8|105716.4|105666.4|105721|105671|105716.4|105666.4|10
1724127830000|2024-08-20 04:23:50|105716.9|105666.9|105717.2|105667.2|105717.8|105667.8|105716.9|105666.9|5
1724127840000|2024-08-20 04:24:00|105717.6|105667.6|105718.1|105668.1|105718.3|105668.3|105717.6|105667.6|4
1724127850000|2024-08-20 04:24:10|105717.2|105667.2|105717.4|105667.4|105717.4|105667.4|105717|105667|4
1724127860000|2024-08-20 04:24:20|105717.3|105667.3|105717.3|105667.3|105717.4|105667.4|105717.3|105667.3|3
1724127870000|2024-08-20 04:24:30|105716|105666|105715.9|105665.9|105716|105666|105715.9|105665.9|2
1724127880000|2024-08-20 04:24:40|105714.5|105664.5|105714.4|105664.4|105714.5|105664.5|105714.4|105664.4|2
1724127890000|2024-08-20 04:24:50|105714.5|105664.5|105714.4|105664.4|105714.5|105664.5|105714.4|105664.4|2
1724127900000|2024-08-20 04:25:00|105715.7|105665.7|105715.8|105665.8|105715.8|105665.8|105715.7|105665.7|2
1724127910000|2024-08-20 04:25:10|105718.1|105668.1|105718.1|105668.1|105718.1|105668.1|105718.1|105668.1|1
1724127920000|2024-08-20 04:25:20|105718.5|105668.5|105717.3|105667.3|105718.5|105668.5|105717.2|105667.2|3
1724127930000|2024-08-20 04:25:30|105717.7|105667.7|105723.9|105673.9|105723.9|105673.9|105717.7|105667.7|16
1724127940000|2024-08-20 04:25:40|105724|105674|105723.9|105673.9|105724|105674|105723.6|105673.6|6
1724127950000|2024-08-20 04:25:50|105723.8|105673.8|105724.4|105674.4|105724.5|105674.5|105723.5|105673.5|9
1724127960000|2024-08-20 04:26:00|105724.3|105674.3|105722.5|105672.5|105724.4|105674.4|105721.8|105671.8|8
1724127970000|2024-08-20 04:26:10|105723.3|105673.3|105724.8|105674.8|105724.8|105674.8|105723.3|105673.3|5
1724127980000|2024-08-20 04:26:20|105724.5|105674.5|105723.5|105673.5|105724.5|105674.5|105723.5|105673.5|2
1724127990000|2024-08-20 04:26:30|105723.9|105673.9|105723.9|105673.9|105724.7|105674.7|105723.8|105673.8|8
1724128000000|2024-08-20 04:26:40|105724|105674|105722.6|105672.6|105724.3|105674.3|105721.8|105671.8|21
1724128010000|2024-08-20 04:26:50|105723.6|105673.6|105721.7|105671.7|105724|105674|105721.6|105671.6|10
1724128020000|2024-08-20 04:27:00|105722.8|105672.8|105723.2|105673.2|105723.4|105673.4|105722.7|105672.7|6
1724128030000|2024-08-20 04:27:10|105723.1|105673.1|105723.6|105673.6|105724|105674|105721.9|105671.9|10
1724128040000|2024-08-20 04:27:20|105723.5|105673.5|105723.6|105673.6|105723.6|105673.6|105723.5|105673.5|2
1724128050000|2024-08-20 04:27:30|105723.9|105673.9|105724.7|105674.7|105724.7|105674.7|105723.9|105673.9|5
1724128060000|2024-08-20 04:27:40|105724.5|105674.5|105725.3|105675.3|105725.4|105675.4|105724.5|105674.5|3
1724128070000|2024-08-20 04:27:50|105724.8|105674.8|105724.4|105674.4|105724.8|105674.8|105724.1|105674.1|5
1724128080000|2024-08-20 04:28:00|105724.5|105674.5|105724.4|105674.4|105724.5|105674.5|105724.4|105674.4|2
1724128090000|2024-08-20 04:28:10|105724|105674|105724.7|105674.7|105724.7|105674.7|105724|105674|4
1724128100000|2024-08-20 04:28:20|105724.8|105674.8|105723.8|105673.8|105725.1|105675.1|105723.8|105673.8|7
1724128110000|2024-08-20 04:28:30|105722.8|105672.8|105719.7|105669.7|105722.8|105672.8|105719.6|105669.6|6
1724128120000|2024-08-20 04:28:40|105719.6|105669.6|105718.8|105668.8|105719.6|105669.6|105717.2|105667.2|10
1724128130000|2024-08-20 04:28:50|105719.9|105669.9|105718.9|105668.9|105720.2|105670.2|105718.9|105668.9|5
1724128140000|2024-08-20 04:29:00|105719.4|105669.4|105721.8|105671.8|105721.8|105671.8|105717.7|105667.7|22
1724128150000|2024-08-20 04:29:10|105721.1|105671.1|105716.7|105666.7|105721.1|105671.1|105716.7|105666.7|7
1724128160000|2024-08-20 04:29:20|105716.2|105666.2|105718.8|105668.8|105718.8|105668.8|105716.2|105666.2|7
1724128170000|2024-08-20 04:29:30|105719.1|105669.1|105719.2|105669.2|105719.2|105669.2|105719.1|105669.1|2
1724128180000|2024-08-20 04:29:40|105719.1|105669.1|105717.1|105667.1|105719.1|105669.1|105717.1|105667.1|7
1724128190000|2024-08-20 04:29:50|105717.4|105667.4|105717.5|105667.5|105717.5|105667.5|105717.4|105667.4|2
1724128200000|2024-08-20 04:30:00|105716.9|105666.9|105716.6|105666.6|105716.9|105666.9|105716.6|105666.6|2
1724128210000|2024-08-20 04:30:10|105717.3|105667.3|105720.8|105670.8|105723|105673|105717.3|105667.3|24
1724128220000|2024-08-20 04:30:20|105720.6|105670.6|105721.3|105671.3|105722.4|105672.4|105720|105670|27
1724128230000|2024-08-20 04:30:30|105720.4|105670.4|105717.6|105667.6|105721.5|105671.5|105717.6|105667.6|12
1724128240000|2024-08-20 04:30:40|105718|105668|105718.9|105668.9|105719.3|105669.3|105717.1|105667.1|18
1724128250000|2024-08-20 04:30:50|105719.8|105669.8|105721|105671|105721|105671|105719.8|105669.8|9
1724128260000|2024-08-20 04:31:00|105721.5|105671.5|105722.3|105672.3|105722.4|105672.4|105721.5|105671.5|4
1724128270000|2024-08-20 04:31:10|105722.6|105672.6|105722.8|105672.8|105724|105674|105721.4|105671.4|17
1724128280000|2024-08-20 04:31:20|105723.3|105673.3|105725.4|105675.4|105725.7|105675.7|105723.3|105673.3|21
1724128290000|2024-08-20 04:31:30|105724.7|105674.7|105723.6|105673.6|105724.8|105674.8|105722.9|105672.9|14
1724128300000|2024-08-20 04:31:40|105723.3|105673.3|105723.4|105673.4|105723.6|105673.6|105722.1|105672.1|13
1724128310000|2024-08-20 04:31:50|105723.5|105673.5|105725.5|105675.5|105725.5|105675.5|105723.4|105673.4|10
1724128320000|2024-08-20 04:32:00|105725.8|105675.8|105725.6|105675.6|105726|105676|105725.6|105675.6|4
1724128330000|2024-08-20 04:32:10|105726.3|105676.3|105726.7|105676.7|105727.1|105677.1|105726.3|105676.3|3
1724128340000|2024-08-20 04:32:20|105726.6|105676.6|105726.4|105676.4|105726.6|105676.6|105726.3|105676.3|3
1724128350000|2024-08-20 04:32:30|105726.6|105676.6|105727|105677|105727|105677|105726.6|105676.6|3
1724128360000|2024-08-20 04:32:40|105726.9|105676.9|105726.4|105676.4|105727|105677|105726.4|105676.4|3
1724128370000|2024-08-20 04:32:50|105725.9|105675.9|105725.1|105675.1|105725.9|105675.9|105725.1|105675.1|5
1724128380000|2024-08-20 04:33:00|105725.4|105675.4|105724.6|105674.6|105725.4|105675.4|105724.6|105674.6|4
1724128390000|2024-08-20 04:33:10|105724.4|105674.4|105724.5|105674.5|105725.1|105675.1|105724.4|105674.4|6
1724128400000|2024-08-20 04:33:20|105724.8|105674.8|105725.3|105675.3|105725.7|105675.7|105724.8|105674.8|7
1724128410000|2024-08-20 04:33:30|105725.2|105675.2|105724.9|105674.9|105726.8|105676.8|105724.8|105674.8|11
1724128420000|2024-08-20 04:33:40|105724.8|105674.8|105724.5|105674.5|105724.9|105674.9|105724.4|105674.4|4
1724128440000|2024-08-20 04:34:00|105724.3|105674.3|105724.6|105674.6|105725.2|105675.2|105724.2|105674.2|7
1724128450000|2024-08-20 04:34:10|105724.3|105674.3|105725.4|105675.4|105725.4|105675.4|105724.3|105674.3|4
1724128460000|2024-08-20 04:34:20|105725.5|105675.5|105726|105676|105726|105676|105724.5|105674.5|6
1724128470000|2024-08-20 04:34:30|105726.3|105676.3|105726.6|105676.6|105727.6|105677.6|105726.2|105676.2|7
1724128480000|2024-08-20 04:34:40|105724.3|105674.3|105724.3|105674.3|105724.4|105674.4|105723.8|105673.8|7
1724128490000|2024-08-20 04:34:50|105724.7|105674.7|105723.1|105673.1|105724.7|105674.7|105722.7|105672.7|7
1724128500000|2024-08-20 04:35:00|105723|105673|105722.4|105672.4|105723|105673|105722.1|105672.1|11
1724128510000|2024-08-20 04:35:10|105722.5|105672.5|105722.2|105672.2|105722.7|105672.7|105721.9|105671.9|5
1724128520000|2024-08-20 04:35:20|105720.5|105670.5|105719.5|105669.5|105720.5|105670.5|105719.5|105669.5|5
1724128530000|2024-08-20 04:35:30|105719|105669|105721.5|105671.5|105721.5|105671.5|105718.3|105668.3|11
1724128540000|2024-08-20 04:35:40|105721|105671|105720.2|105670.2|105721.4|105671.4|105718.1|105668.1|36
1724128550000|2024-08-20 04:35:50|105720|105670|105724.2|105674.2|105724.2|105674.2|105720|105670|11
1724128560000|2024-08-20 04:36:00|105723.6|105673.6|105721.3|105671.3|105724.1|105674.1|105721.3|105671.3|27
1724128570000|2024-08-20 04:36:10|105721.1|105671.1|105721|105671|105723|105673|105719.7|105669.7|18
1724128580000|2024-08-20 04:36:20|105720.2|105670.2|105716|105666|105720.2|105670.2|105715.6|105665.6|9
1724128590000|2024-08-20 04:36:30|105716.1|105666.1|105716.1|105666.1|105716.1|105666.1|105716.1|105666.1|1
1724128600000|2024-08-20 04:36:40|105716.2|105666.2|105716.2|105666.2|105716.2|105666.2|105716.2|105666.2|1
1724128610000|2024-08-20 04:36:50|105716.9|105666.9|105707.7|105657.7|105716.9|105666.9|105706.8|105656.8|25
1724128620000|2024-08-20 04:37:00|105707.4|105657.4|105710|105660|105713.3|105663.3|105707.4|105657.4|34
1724128630000|2024-08-20 04:37:10|105709.8|105659.8|105701.6|105651.6|105709.8|105659.8|105701.6|105651.6|22
1724128640000|2024-08-20 04:37:20|105701|105651|105701.8|105651.8|105703.3|105653.3|105700.7|105650.7|14
1724128650000|2024-08-20 04:37:30|105701.5|105651.5|105701.3|105651.3|105701.5|105651.5|105700.8|105650.8|8
1724128660000|2024-08-20 04:37:40|105701.6|105651.6|105701.3|105651.3|105701.8|105651.8|105701.3|105651.3|3
1724128670000|2024-08-20 04:37:50|105701.4|105651.4|105701.5|105651.5|105701.5|105651.5|105701.4|105651.4|4
1724128680000|2024-08-20 04:38:00|105702.5|105652.5|105701.7|105651.7|105702.9|105652.9|105701.7|105651.7|6
1724128690000|2024-08-20 04:38:10|105701.6|105651.6|105701.7|105651.7|105701.7|105651.7|105701.6|105651.6|2
1724128700000|2024-08-20 04:38:20|105701.6|105651.6|105700.3|105650.3|105701.6|105651.6|105700.3|105650.3|2
1724128710000|2024-08-20 04:38:30|105700.4|105650.4|105700.6|105650.6|105700.7|105650.7|105700.1|105650.1|10
1724128720000|2024-08-20 04:38:40|105700.9|105650.9|105700.8|105650.8|105700.9|105650.9|105700.4|105650.4|4
1724128730000|2024-08-20 04:38:50|105700.2|105650.2|105701.4|105651.4|105701.9|105651.9|105700|105650|12
1724128740000|2024-08-20 04:39:00|105701.2|105651.2|105701.6|105651.6|105701.8|105651.8|105700.6|105650.6|12
1724128750000|2024-08-20 04:39:10|105701.5|105651.5|105701.7|105651.7|105702.6|105652.6|105701.3|105651.3|9
1724128760000|2024-08-20 04:39:20|105701.1|105651.1|105701.9|105651.9|105701.9|105651.9|105701.1|105651.1|4
1724128770000|2024-08-20 04:39:30|105702|105652|105698|105648|105702|105652|105697.6|105647.6|11
1724128780000|2024-08-20 04:39:40|105698.1|105648.1|105697.5|105647.5|105698.1|105648.1|105697.3|105647.3|7
1724128790000|2024-08-20 04:39:50|105697.4|105647.4|105699.3|105649.3|105699.3|105649.3|105697.4|105647.4|10
1724128800000|2024-08-20 04:40:00|105699.4|105649.4|105705.2|105655.2|105705.2|105655.2|105699|105649|7
1724128810000|2024-08-20 04:40:10|105705.5|105655.5|105721.4|105671.4|105723.7|105673.7|105705.5|105655.5|35
1724128820000|2024-08-20 04:40:20|105720.4|105670.4|105720.2|105670.2|105720.9|105670.9|105718.6|105668.6|14
1724128830000|2024-08-20 04:40:30|105720.3|105670.3|105718.8|105668.8|105720.4|105670.4|105718.8|105668.8|7
1724128840000|2024-08-20 04:40:40|105718.4|105668.4|105718.1|105668.1|105718.5|105668.5|105717.9|105667.9|4
1724128850000|2024-08-20 04:40:50|105718.4|105668.4|105718.6|105668.6|105719|105669|105718|105668|5
1724128860000|2024-08-20 04:41:00|105718.3|105668.3|105717.7|105667.7|105718.3|105668.3|105710.3|105660.3|28
1724128870000|2024-08-20 04:41:10|105717.5|105667.5|105719|105669|105719|105669|105717.4|105667.4|14
1724128880000|2024-08-20 04:41:20|105718.1|105668.1|105709.4|105659.4|105718.2|105668.2|105709.4|105659.4|25
1724128890000|2024-08-20 04:41:30|105709.2|105659.2|105709|105659|105710.2|105660.2|105705.1|105655.1|18
1724128900000|2024-08-20 04:41:40|105708.6|105658.6|105707.4|105657.4|105708.9|105658.9|105705.6|105655.6|17
1724128910000|2024-08-20 04:41:50|105708.9|105658.9|105712.9|105662.9|105712.9|105662.9|105708.9|105658.9|6
1724128920000|2024-08-20 04:42:00|105713.1|105663.1|105713.4|105663.4|105713.4|105663.4|105713|105663|4
1724128930000|2024-08-20 04:42:10|105713.5|105663.5|105713.5|105663.5|105713.6|105663.6|105713.5|105663.5|3
1724128940000|2024-08-20 04:42:20|105714.9|105664.9|105709|105659|105715|105665|105709|105659|7
1724128950000|2024-08-20 04:42:30|105708.6|105658.6|105703.5|105653.5|105708.6|105658.6|105703.5|105653.5|13
1724128960000|2024-08-20 04:42:40|105702.8|105652.8|105698.4|105648.4|105702.8|105652.8|105698.1|105648.1|17
1724128970000|2024-08-20 04:42:50|105698.1|105648.1|105695.8|105645.8|105698.1|105648.1|105693.1|105643.1|24
1724128980000|2024-08-20 04:43:00|105695.9|105645.9|105696.1|105646.1|105696.2|105646.2|105695.9|105645.9|5
1724128990000|2024-08-20 04:43:10|105695.8|105645.8|105695.7|105645.7|105696.3|105646.3|105694.9|105644.9|10
1724129000000|2024-08-20 04:43:20|105695.8|105645.8|105694.9|105644.9|105696.4|105646.4|105694.9|105644.9|12
1724129010000|2024-08-20 04:43:30|105695|105645|105695.6|105645.6|105695.6|105645.6|105695|105645|11
1724129020000|2024-08-20 04:43:40|105696.5|105646.5|105696.7|105646.7|105697|105647|105696.5|105646.5|6
1724129030000|2024-08-20 04:43:50|105695.5|105645.5|105693.2|105643.2|105695.5|105645.5|105691.9|105641.9|10
1724129040000|2024-08-20 04:44:00|105693.5|105643.5|105692.1|105642.1|105693.5|105643.5|105691.4|105641.4|15
1724129050000|2024-08-20 04:44:10|105692.4|105642.4|105691.3|105641.3|105693.2|105643.2|105691.1|105641.1|19
1724129060000|2024-08-20 04:44:20|105691.7|105641.7|105691.6|105641.6|105692.9|105642.9|105691.4|105641.4|30
1724129070000|2024-08-20 04:44:30|105691.3|105641.3|105691.7|105641.7|105693.1|105643.1|105691.2|105641.2|16
1724129080000|2024-08-20 04:44:40|105691.6|105641.6|105685.6|105635.6|105691.6|105641.6|105685.5|105635.5|15
1724129090000|2024-08-20 04:44:50|105686.9|105636.9|105686.8|105636.8|105687.2|105637.2|105686.6|105636.6|6
1724129100000|2024-08-20 04:45:00|105686.9|105636.9|105684.9|105634.9|105686.9|105636.9|105684.9|105634.9|7
1724129110000|2024-08-20 04:45:10|105685|105635|105683.9|105633.9|105685|105635|105683.9|105633.9|5
1724129120000|2024-08-20 04:45:20|105683.8|105633.8|105684.5|105634.5|105685|105635|105683.5|105633.5|20
1724129130000|2024-08-20 04:45:30|105684.6|105634.6|105684.8|105634.8|105684.8|105634.8|105684|105634|11
1724129140000|2024-08-20 04:45:40|105685.4|105635.4|105686.5|105636.5|105686.5|105636.5|105684.8|105634.8|10
1724129150000|2024-08-20 04:45:50|105686.6|105636.6|105686.5|105636.5|105686.8|105636.8|105686.5|105636.5|4
1724129160000|2024-08-20 04:46:00|105686.4|105636.4|105685.6|105635.6|105686.7|105636.7|105685.6|105635.6|10
1724129170000|2024-08-20 04:46:10|105685.3|105635.3|105685.8|105635.8|105685.9|105635.9|105685.3|105635.3|4
1724129180000|2024-08-20 04:46:20|105685.7|105635.7|105686.7|105636.7|105686.7|105636.7|105685.5|105635.5|9
1724129190000|2024-08-20 04:46:30|105686.8|105636.8|105685.4|105635.4|105686.8|105636.8|105685.4|105635.4|6
1724129200000|2024-08-20 04:46:40|105684.1|105634.1|105681.6|105631.6|105684.1|105634.1|105681.6|105631.6|9
1724129210000|2024-08-20 04:46:50|105681.5|105631.5|105681|105631|105682.2|105632.2|105681|105631|8
1724129220000|2024-08-20 04:47:00|105680.7|105630.7|105679.9|105629.9|105680.7|105630.7|105679.7|105629.7|10
1724129230000|2024-08-20 04:47:10|105679.6|105629.6|105678.6|105628.6|105679.8|105629.8|105678.2|105628.2|7
1724129240000|2024-08-20 04:47:20|105678.5|105628.5|105681.2|105631.2|105681.5|105631.5|105678.5|105628.5|6
1724129250000|2024-08-20 04:47:30|105681.4|105631.4|105685.1|105635.1|105685.2|105635.2|105681.1|105631.1|11
1724129260000|2024-08-20 04:47:40|105685.3|105635.3|105689.1|105639.1|105689.1|105639.1|105684.4|105634.4|13
1724129270000|2024-08-20 04:47:50|105686.9|105636.9|105686.3|105636.3|105690.4|105640.4|105686.3|105636.3|23
1724129280000|2024-08-20 04:48:00|105686.4|105636.4|105685.6|105635.6|105686.6|105636.6|105684.2|105634.2|10
1724129290000|2024-08-20 04:48:10|105685.7|105635.7|105684.3|105634.3|105685.7|105635.7|105684.3|105634.3|4
1724129300000|2024-08-20 04:48:20|105684.4|105634.4|105683.8|105633.8|105684.4|105634.4|105683.8|105633.8|3
1724129310000|2024-08-20 04:48:30|105683.5|105633.5|105682.6|105632.6|105683.9|105633.9|105682.6|105632.6|6
1724129320000|2024-08-20 04:48:40|105683.8|105633.8|105677.9|105627.9|105683.8|105633.8|105677.9|105627.9|6
1724129330000|2024-08-20 04:48:50|105678.2|105628.2|105678.4|105628.4|105679.2|105629.2|105678|105628|16
1724129340000|2024-08-20 04:49:00|105679|105629|105677.8|105627.8|105679|105629|105676.9|105626.9|8
1724129350000|2024-08-20 04:49:10|105678|105628|105677.9|105627.9|105678|105628|105677.6|105627.6|6
1724129360000|2024-08-20 04:49:20|105678.7|105628.7|105675.9|105625.9|105679.2|105629.2|105674|105624|8
1724129370000|2024-08-20 04:49:30|105676.4|105626.4|105678.3|105628.3|105679|105629|105676.4|105626.4|14
1724129380000|2024-08-20 04:49:40|105678.2|105628.2|105679.8|105629.8|105680|105630|105677.8|105627.8|12
1724129390000|2024-08-20 04:49:50|105679.5|105629.5|105678.3|105628.3|105679.5|105629.5|105678.2|105628.2|10
1724129400000|2024-08-20 04:50:00|105678.4|105628.4|105677.1|105627.1|105678.8|105628.8|105676.8|105626.8|11
1724129410000|2024-08-20 04:50:10|105677.4|105627.4|105676.4|105626.4|105677.4|105627.4|105676.3|105626.3|5
1724129420000|2024-08-20 04:50:20|105677.4|105627.4|105677.6|105627.6|105677.6|105627.6|105677.4|105627.4|2
1724129430000|2024-08-20 04:50:30|105677.4|105627.4|105679.2|105629.2|105679.2|105629.2|105674.3|105624.3|16
1724129440000|2024-08-20 04:50:40|105679.4|105629.4|105682.5|105632.5|105683.4|105633.4|105679.4|105629.4|16
1724129450000|2024-08-20 04:50:50|105682.6|105632.6|105682.2|105632.2|105682.6|105632.6|105682.2|105632.2|4
1724129460000|2024-08-20 04:51:00|105682.1|105632.1|105682.2|105632.2|105682.2|105632.2|105682|105632|6
1724129470000|2024-08-20 04:51:10|105682|105632|105679.6|105629.6|105682|105632|105679.6|105629.6|12
1724129480000|2024-08-20 04:51:20|105679.5|105629.5|105677|105627|105679.5|105629.5|105677|105627|8
1724129490000|2024-08-20 04:51:30|105676.9|105626.9|105677.6|105627.6|105678.5|105628.5|105676.9|105626.9|9
1724129500000|2024-08-20 04:51:40|105677.7|105627.7|105676.9|105626.9|105677.7|105627.7|105676.9|105626.9|3
1724129510000|2024-08-20 04:51:50|105677.6|105627.6|105679.1|105629.1|105679.1|105629.1|105677.6|105627.6|8
1724129520000|2024-08-20 04:52:00|105679.2|105629.2|105679|105629|105679.2|105629.2|105679|105629|3
1724129530000|2024-08-20 04:52:10|105678.9|105628.9|105677.8|105627.8|105679|105629|105677.8|105627.8|5
1724129540000|2024-08-20 04:52:20|105678.1|105628.1|105676|105626|105678.1|105628.1|105675.7|105625.7|6
1724129550000|2024-08-20 04:52:30|105675.9|105625.9|105676.4|105626.4|105676.7|105626.7|105675.9|105625.9|11
1724129560000|2024-08-20 04:52:40|105676.3|105626.3|105674.9|105624.9|105676.3|105626.3|105674.9|105624.9|6
1724129570000|2024-08-20 04:52:50|105673.6|105623.6|105672|105622|105673.6|105623.6|105672|105622|6
1724129580000|2024-08-20 04:53:00|105672.3|105622.3|105672.2|105622.2|105672.3|105622.3|105672.2|105622.2|2
1724129590000|2024-08-20 04:53:10|105672.5|105622.5|105678.7|105628.7|105678.7|105628.7|105672.2|105622.2|9
1724129600000|2024-08-20 04:53:20|105678.5|105628.5|105678.4|105628.4|105678.5|105628.5|105678.4|105628.4|4
1724129610000|2024-08-20 04:53:30|105678.6|105628.6|105674.1|105624.1|105678.6|105628.6|105674.1|105624.1|19
1724129620000|2024-08-20 04:53:40|105673.3|105623.3|105672.9|105622.9|105673.6|105623.6|105672.9|105622.9|5
1724129630000|2024-08-20 04:53:50|105672.8|105622.8|105675.9|105625.9|105676.5|105626.5|105672.7|105622.7|7
1724129640000|2024-08-20 04:54:00|105675.8|105625.8|105675.9|105625.9|105676.1|105626.1|105675.8|105625.8|5
1724129650000|2024-08-20 04:54:10|105676|105626|105674.9|105624.9|105676|105626|105674.6|105624.6|7
1724129660000|2024-08-20 04:54:20|105674.7|105624.7|105674.8|105624.8|105675.8|105625.8|105674.3|105624.3|9
1724129670000|2024-08-20 04:54:30|105674.7|105624.7|105673.5|105623.5|105674.8|105624.8|105673.5|105623.5|4
1724129680000|2024-08-20 04:54:40|105673.4|105623.4|105673.4|105623.4|105673.5|105623.5|105673.2|105623.2|5
1724129690000|2024-08-20 04:54:50|105673.3|105623.3|105674|105624|105674.1|105624.1|105673.3|105623.3|5
1724129700000|2024-08-20 04:55:00|105673.8|105623.8|105675.7|105625.7|105675.7|105625.7|105673.8|105623.8|8
1724129710000|2024-08-20 04:55:10|105675.8|105625.8|105675.7|105625.7|105675.8|105625.8|105675.6|105625.6|6
1724129720000|2024-08-20 04:55:20|105675.8|105625.8|105675.8|105625.8|105675.8|105625.8|105675.6|105625.6|5
1724129730000|2024-08-20 04:55:30|105677.4|105627.4|105677.4|105627.4|105677.9|105627.9|105677.3|105627.3|7
1724129740000|2024-08-20 04:55:40|105676.2|105626.2|105674.4|105624.4|105677.4|105627.4|105674.4|105624.4|9
1724129750000|2024-08-20 04:55:50|105674.5|105624.5|105673.8|105623.8|105674.8|105624.8|105673.2|105623.2|8
1724129760000|2024-08-20 04:56:00|105674.8|105624.8|105673.8|105623.8|105674.8|105624.8|105673.8|105623.8|2
1724129770000|2024-08-20 04:56:10|105673.9|105623.9|105676.1|105626.1|105676.1|105626.1|105673.9|105623.9|3
1724129780000|2024-08-20 04:56:20|105676.2|105626.2|105673.8|105623.8|105676.2|105626.2|105673.8|105623.8|6
1724129790000|2024-08-20 04:56:30|105673.7|105623.7|105675.3|105625.3|105675.3|105625.3|105673.7|105623.7|6
1724129800000|2024-08-20 04:56:40|105675.2|105625.2|105675.6|105625.6|105675.6|105625.6|105675.2|105625.2|5
1724129810000|2024-08-20 04:56:50|105675.5|105625.5|105676.5|105626.5|105678.4|105628.4|105675.5|105625.5|12
1724129820000|2024-08-20 04:57:00|105675.6|105625.6|105674.1|105624.1|105675.6|105625.6|105674.1|105624.1|6
1724129830000|2024-08-20 04:57:10|105674|105624|105677.7|105627.7|105677.7|105627.7|105674|105624|11
1724129840000|2024-08-20 04:57:20|105676.7|105626.7|105677.4|105627.4|105677.8|105627.8|105676.7|105626.7|6
1724129850000|2024-08-20 04:57:30|105678.4|105628.4|105678.4|105628.4|105679.2|105629.2|105678.2|105628.2|10
1724129860000|2024-08-20 04:57:40|105677.9|105627.9|105676.7|105626.7|105678.1|105628.1|105676.5|105626.5|10
1724129870000|2024-08-20 04:57:50|105676.9|105626.9|105678.9|105628.9|105678.9|105628.9|105676.9|105626.9|4
1724129880000|2024-08-20 04:58:00|105678.7|105628.7|105679.2|105629.2|105679.2|105629.2|105678.6|105628.6|6
1724129890000|2024-08-20 04:58:10|105679.1|105629.1|105682.6|105632.6|105682.6|105632.6|105679.1|105629.1|10
1724129900000|2024-08-20 04:58:20|105682.7|105632.7|105680.4|105630.4|105682.7|105632.7|105680.2|105630.2|6
1724129910000|2024-08-20 04:58:30|105680.5|105630.5|105679.8|105629.8|105681.5|105631.5|105679.8|105629.8|6
1724129920000|2024-08-20 04:58:40|105680|105630|105681|105631|105681.1|105631.1|105680|105630|6
1724129930000|2024-08-20 04:58:50|105681.7|105631.7|105682.5|105632.5|105682.5|105632.5|105681.4|105631.4|11
1724129940000|2024-08-20 04:59:00|105682.6|105632.6|105685.5|105635.5|105685.5|105635.5|105682.6|105632.6|8
1724129950000|2024-08-20 04:59:10|105685.6|105635.6|105682.2|105632.2|105685.7|105635.7|105676|105626|20
1724129960000|2024-08-20 04:59:20|105682.8|105632.8|105682.4|105632.4|105682.8|105632.8|105682.4|105632.4|3
1724129970000|2024-08-20 04:59:30|105682.7|105632.7|105682.7|105632.7|105682.7|105632.7|105682.4|105632.4|3
1724129980000|2024-08-20 04:59:40|105682.4|105632.4|105684.1|105634.1|105684.1|105634.1|105682|105632|9
1724129990000|2024-08-20 04:59:50|105684|105634|105684|105634|105684|105634|105684|105634|1
1724130000000|2024-08-20 05:00:00|105683.9|105633.9|105694|105644|105694.3|105644.3|105683.8|105633.8|15
1724130010000|2024-08-20 05:00:10|105694.1|105644.1|105693.1|105643.1|105694.1|105644.1|105689.7|105639.7|13
1724130020000|2024-08-20 05:00:20|105694.4|105644.4|105693.8|105643.8|105694.4|105644.4|105690.2|105640.2|15
1724130030000|2024-08-20 05:00:30|105694.4|105644.4|105693.4|105643.4|105695.1|105645.1|105692.4|105642.4|33
1724130040000|2024-08-20 05:00:40|105694.1|105644.1|105694.6|105644.6|105696.2|105646.2|105692|105642|23
1724130050000|2024-08-20 05:00:50|105694.3|105644.3|105695.3|105645.3|105695.8|105645.8|105694.1|105644.1|23
1724130060000|2024-08-20 05:01:00|105695.7|105645.7|105697.4|105647.4|105698.4|105648.4|105695.7|105645.7|13
1724130070000|2024-08-20 05:01:10|105697.5|105647.5|105695.8|105645.8|105697.5|105647.5|105695.7|105645.7|11
1724130080000|2024-08-20 05:01:20|105695.5|105645.5|105695.6|105645.6|105696|105646|105694.8|105644.8|11
1724130090000|2024-08-20 05:01:30|105695.4|105645.4|105694.7|105644.7|105695.9|105645.9|105694.7|105644.7|7
1724130100000|2024-08-20 05:01:40|105694.1|105644.1|105695.9|105645.9|105695.9|105645.9|105693.5|105643.5|7
1724130110000|2024-08-20 05:01:50|105696|105646|105695.6|105645.6|105696.3|105646.3|105694.9|105644.9|7
1724130120000|2024-08-20 05:02:00|105695.4|105645.4|105695.6|105645.6|105696.3|105646.3|105693.8|105643.8|20
1724130130000|2024-08-20 05:02:10|105695.9|105645.9|105695.9|105645.9|105695.9|105645.9|105695.6|105645.6|7
1724130140000|2024-08-20 05:02:20|105695.7|105645.7|105693.5|105643.5|105697|105647|105693.5|105643.5|11
1724130150000|2024-08-20 05:02:30|105693.4|105643.4|105694.1|105644.1|105695.6|105645.6|105693|105643|12
1724130160000|2024-08-20 05:02:40|105693.8|105643.8|105694|105644|105694.1|105644.1|105693.8|105643.8|5
1724130170000|2024-08-20 05:02:50|105694.2|105644.2|105694.4|105644.4|105694.4|105644.4|105694.2|105644.2|2
1724130180000|2024-08-20 05:03:00|105694.7|105644.7|105686.8|105636.8|105694.7|105644.7|105685.1|105635.1|29
1724130190000|2024-08-20 05:03:10|105687.1|105637.1|105688.2|105638.2|105689|105639|105687.1|105637.1|20
1724130200000|2024-08-20 05:03:20|105688.1|105638.1|105687.5|105637.5|105688.1|105638.1|105687.4|105637.4|6
1724130210000|2024-08-20 05:03:30|105687.9|105637.9|105687.6|105637.6|105690.6|105640.6|105685.9|105635.9|20
1724130220000|2024-08-20 05:03:40|105687.4|105637.4|105688.7|105638.7|105689.3|105639.3|105687.1|105637.1|11
1724130230000|2024-08-20 05:03:50|105689.1|105639.1|105691.5|105641.5|105692.2|105642.2|105689.1|105639.1|12
1724130240000|2024-08-20 05:04:00|105692|105642|105687.6|105637.6|105692|105642|105687.6|105637.6|7
1724130250000|2024-08-20 05:04:10|105687.4|105637.4|105688.7|105638.7|105688.8|105638.8|105687.4|105637.4|7
1724130260000|2024-08-20 05:04:20|105688.5|105638.5|105696.5|105646.5|105696.5|105646.5|105688.3|105638.3|16
1724130270000|2024-08-20 05:04:30|105696.3|105646.3|105696.2|105646.2|105696.4|105646.4|105695.4|105645.4|7
1724130280000|2024-08-20 05:04:40|105696.3|105646.3|105696.7|105646.7|105696.7|105646.7|105696.3|105646.3|5
1724130290000|2024-08-20 05:04:50|105696.9|105646.9|105696.9|105646.9|105697.3|105647.3|105696.9|105646.9|4
1724130300000|2024-08-20 05:05:00|105696.5|105646.5|105697.4|105647.4|105701.4|105651.4|105696.5|105646.5|26
1724130310000|2024-08-20 05:05:10|105697.5|105647.5|105698.8|105648.8|105698.8|105648.8|105696.6|105646.6|9
1724130320000|2024-08-20 05:05:20|105698.5|105648.5|105698.8|105648.8|105702.8|105652.8|105695.2|105645.2|25
1724130330000|2024-08-20 05:05:30|105699.8|105649.8|105702.4|105652.4|105702.4|105652.4|105699|105649|17
1724130340000|2024-08-20 05:05:40|105703.1|105653.1|105702.3|105652.3|105703.1|105653.1|105702.3|105652.3|2
1724130350000|2024-08-20 05:05:50|105702.9|105652.9|105700.8|105650.8|105702.9|105652.9|105700.8|105650.8|7
1724130360000|2024-08-20 05:06:00|105700.5|105650.5|105698.5|105648.5|105700.7|105650.7|105698.5|105648.5|5
1724130370000|2024-08-20 05:06:10|105698.4|105648.4|105699.3|105649.3|105699.3|105649.3|105698.4|105648.4|6
1724130380000|2024-08-20 05:06:20|105699.2|105649.2|105695.7|105645.7|105699.3|105649.3|105695.7|105645.7|7
1724130390000|2024-08-20 05:06:30|105695.4|105645.4|105696.6|105646.6|105697.1|105647.1|105695.4|105645.4|19
1724130400000|2024-08-20 05:06:40|105696.8|105646.8|105700.3|105650.3|105700.4|105650.4|105696.4|105646.4|15
1724130410000|2024-08-20 05:06:50|105700.5|105650.5|105700.3|105650.3|105700.5|105650.5|105700.3|105650.3|4
1724130420000|2024-08-20 05:07:00|105700.6|105650.6|105704.5|105654.5|105705|105655|105700.6|105650.6|13
1724130430000|2024-08-20 05:07:10|105704.8|105654.8|105706.3|105656.3|105706.3|105656.3|105704.3|105654.3|8
1724130440000|2024-08-20 05:07:20|105706.4|105656.4|105704.3|105654.3|105706.4|105656.4|105704.3|105654.3|7
1724130450000|2024-08-20 05:07:30|105704.2|105654.2|105700.3|105650.3|105704.2|105654.2|105700.3|105650.3|12
1724130460000|2024-08-20 05:07:40|105700.8|105650.8|105701|105651|105701.2|105651.2|105700.8|105650.8|7
1724130470000|2024-08-20 05:07:50|105700.5|105650.5|105700.6|105650.6|105700.9|105650.9|105700.5|105650.5|5
1724130480000|2024-08-20 05:08:00|105700.5|105650.5|105697.2|105647.2|105700.5|105650.5|105693.5|105643.5|21
1724130490000|2024-08-20 05:08:10|105697.1|105647.1|105699.4|105649.4|105699.4|105649.4|105697|105647|16
1724130500000|2024-08-20 05:08:20|105700|105650|105699.5|105649.5|105701|105651|105699.5|105649.5|12
1724130510000|2024-08-20 05:08:30|105699.4|105649.4|105678|105628|105711.9|105661.9|105674.7|105624.7|44
1724130520000|2024-08-20 05:08:40|105677.8|105627.8|105670.4|105620.4|105682.3|105632.3|105670.4|105620.4|35
1724130530000|2024-08-20 05:08:50|105672.4|105622.4|105672.1|105622.1|105673.8|105623.8|105670.6|105620.6|12
1724130540000|2024-08-20 05:09:00|105673.7|105623.7|105673.6|105623.6|105673.8|105623.8|105673|105623|12
1724130550000|2024-08-20 05:09:10|105672.8|105622.8|105671.1|105621.1|105672.8|105622.8|105670.1|105620.1|9
1724130560000|2024-08-20 05:09:20|105670.7|105620.7|105667.4|105617.4|105674|105624|105666.7|105616.7|15
1724130570000|2024-08-20 05:09:30|105667.2|105617.2|105667.8|105617.8|105669.9|105619.9|105664.3|105614.3|13
1724130580000|2024-08-20 05:09:40|105668|105618|105669.3|105619.3|105669.9|105619.9|105667.5|105617.5|9
1724130590000|2024-08-20 05:09:50|105669|105619|105669.2|105619.2|105671.2|105621.2|105667.7|105617.7|16
1724130600000|2024-08-20 05:10:00|105668.9|105618.9|105670.1|105620.1|105670.1|105620.1|105668.9|105618.9|8
1724130610000|2024-08-20 05:10:10|105669.8|105619.8|105669.6|105619.6|105670|105620|105669.4|105619.4|5
1724130620000|2024-08-20 05:10:20|105670.3|105620.3|105671.6|105621.6|105672.3|105622.3|105670.3|105620.3|9
1724130630000|2024-08-20 05:10:30|105671.8|105621.8|105672.9|105622.9|105673.9|105623.9|105671.7|105621.7|10
1724130640000|2024-08-20 05:10:40|105672.6|105622.6|105672.6|105622.6|105672.8|105622.8|105672.6|105622.6|3
1724130650000|2024-08-20 05:10:50|105672.3|105622.3|105672.3|105622.3|105672.3|105622.3|105672.3|105622.3|1
1724130660000|2024-08-20 05:11:00|105672.6|105622.6|105672.6|105622.6|105672.6|105622.6|105672.6|105622.6|1
1724130670000|2024-08-20 05:11:10|105673|105623|105673.2|105623.2|105673.6|105623.6|105673|105623|4
1724130680000|2024-08-20 05:11:20|105673.1|105623.1|105674.2|105624.2|105674.2|105624.2|105673|105623|5
1724130690000|2024-08-20 05:11:30|105674.3|105624.3|105674.3|105624.3|105674.3|105624.3|105673.9|105623.9|3
1724130700000|2024-08-20 05:11:40|105673.4|105623.4|105678.3|105628.3|105678.3|105628.3|105671.4|105621.4|23
1724130710000|2024-08-20 05:11:50|105678.1|105628.1|105677.2|105627.2|105679.3|105629.3|105677.2|105627.2|15
1724130720000|2024-08-20 05:12:00|105677.6|105627.6|105677.5|105627.5|105678.5|105628.5|105676.8|105626.8|10
1724130730000|2024-08-20 05:12:10|105677.8|105627.8|105675.2|105625.2|105677.8|105627.8|105674.9|105624.9|15
1724130740000|2024-08-20 05:12:20|105675.7|105625.7|105675.6|105625.6|105676.1|105626.1|105675.4|105625.4|7
1724130750000|2024-08-20 05:12:30|105675.2|105625.2|105675.9|105625.9|105675.9|105625.9|105675.2|105625.2|4
1724130760000|2024-08-20 05:12:40|105675.6|105625.6|105674.8|105624.8|105675.8|105625.8|105674.8|105624.8|5
1724130770000|2024-08-20 05:12:50|105675.2|105625.2|105675.8|105625.8|105675.8|105625.8|105675.2|105625.2|4
1724130780000|2024-08-20 05:13:00|105675.7|105625.7|105674.8|105624.8|105675.8|105625.8|105674|105624|9
1724130790000|2024-08-20 05:13:10|105675|105625|105674.5|105624.5|105675.4|105625.4|105674.4|105624.4|11
1724130800000|2024-08-20 05:13:20|105674.9|105624.9|105674.3|105624.3|105674.9|105624.9|105672.1|105622.1|21
1724130810000|2024-08-20 05:13:30|105674.1|105624.1|105678.7|105628.7|105678.8|105628.8|105673.2|105623.2|22
1724130820000|2024-08-20 05:13:40|105678.4|105628.4|105678.3|105628.3|105678.8|105628.8|105675.3|105625.3|15
1724130830000|2024-08-20 05:13:50|105678.1|105628.1|105676.2|105626.2|105678.1|105628.1|105676.2|105626.2|6
1724130840000|2024-08-20 05:14:00|105676|105626|105671.4|105621.4|105676|105626|105671.4|105621.4|14
1724130850000|2024-08-20 05:14:10|105671.3|105621.3|105670.7|105620.7|105671.3|105621.3|105670.4|105620.4|5
1724130860000|2024-08-20 05:14:20|105671|105621|105669|105619|105671.3|105621.3|105668.6|105618.6|7
1724130870000|2024-08-20 05:14:30|105667.9|105617.9|105668.3|105618.3|105668.4|105618.4|105667.4|105617.4|4
1724130880000|2024-08-20 05:14:40|105668.2|105618.2|105667.9|105617.9|105668.3|105618.3|105667.9|105617.9|4
1724130890000|2024-08-20 05:14:50|105668|105618|105669.6|105619.6|105669.6|105619.6|105668|105618|5
1724130900000|2024-08-20 05:15:00|105669.8|105619.8|105669.4|105619.4|105669.8|105619.8|105669.4|105619.4|6
1724130910000|2024-08-20 05:15:10|105669.5|105619.5|105669.4|105619.4|105669.8|105619.8|105669.3|105619.3|4
1724130920000|2024-08-20 05:15:20|105669.3|105619.3|105671.6|105621.6|105671.9|105621.9|105667.9|105617.9|19
1724130930000|2024-08-20 05:15:30|105671.7|105621.7|105673.8|105623.8|105673.9|105623.9|105671.7|105621.7|10
1724130940000|2024-08-20 05:15:40|105673.7|105623.7|105678.5|105628.5|105678.5|105628.5|105673.7|105623.7|9
1724130950000|2024-08-20 05:15:50|105678.7|105628.7|105678.6|105628.6|105678.7|105628.7|105678.6|105628.6|2
1724130960000|2024-08-20 05:16:00|105678.7|105628.7|105679.1|105629.1|105680.2|105630.2|105678.7|105628.7|8
1724130970000|2024-08-20 05:16:10|105679|105629|105678.2|105628.2|105679|105629|105678.2|105628.2|5
1724130980000|2024-08-20 05:16:20|105678.3|105628.3|105678.3|105628.3|105678.3|105628.3|105678.3|105628.3|1
1724130990000|2024-08-20 05:16:30|105678.2|105628.2|105678.1|105628.1|105678.2|105628.2|105677.8|105627.8|3
1724131000000|2024-08-20 05:16:40|105678|105628|105677.8|105627.8|105678.1|105628.1|105677.8|105627.8|3
1724131010000|2024-08-20 05:16:50|105677.7|105627.7|105677.4|105627.4|105677.7|105627.7|105677.4|105627.4|3
1724131020000|2024-08-20 05:17:00|105677.3|105627.3|105677.2|105627.2|105677.7|105627.7|105677.2|105627.2|5
1724131030000|2024-08-20 05:17:10|105676.6|105626.6|105674.7|105624.7|105676.6|105626.6|105674.7|105624.7|6
1724131040000|2024-08-20 05:17:20|105674.6|105624.6|105674.4|105624.4|105675|105625|105674.4|105624.4|6
1724131050000|2024-08-20 05:17:30|105674.5|105624.5|105674.4|105624.4|105674.6|105624.6|105674.4|105624.4|4
1724131060000|2024-08-20 05:17:40|105674.3|105624.3|105671.3|105621.3|105674.6|105624.6|105670.8|105620.8|11
1724131070000|2024-08-20 05:17:50|105670.2|105620.2|105672.4|105622.4|105672.4|105622.4|105670.2|105620.2|13
1724131080000|2024-08-20 05:18:00|105673.1|105623.1|105671.8|105621.8|105679.7|105629.7|105670.4|105620.4|36
1724131090000|2024-08-20 05:18:10|105670.8|105620.8|105672.8|105622.8|105675.1|105625.1|105670.7|105620.7|13
1724131100000|2024-08-20 05:18:20|105673|105623|105673.2|105623.2|105673.2|105623.2|105671.9|105621.9|9
1724131110000|2024-08-20 05:18:30|105673.3|105623.3|105670.7|105620.7|105673.4|105623.4|105670.7|105620.7|9
1724131120000|2024-08-20 05:18:40|105670.9|105620.9|105670.1|105620.1|105670.9|105620.9|105670.1|105620.1|7
1724131130000|2024-08-20 05:18:50|105670.5|105620.5|105675.4|105625.4|105675.4|105625.4|105670.5|105620.5|9
1724131140000|2024-08-20 05:19:00|105675.6|105625.6|105680.9|105630.9|105680.9|105630.9|105675.1|105625.1|20
1724131150000|2024-08-20 05:19:10|105681.1|105631.1|105683.3|105633.3|105683.3|105633.3|105681|105631|15
1724131160000|2024-08-20 05:19:20|105683.4|105633.4|105685.3|105635.3|105685.5|105635.5|105683.2|105633.2|6
1724131170000|2024-08-20 05:19:30|105685.4|105635.4|105684.5|105634.5|105685.4|105635.4|105684.5|105634.5|6
1724131180000|2024-08-20 05:19:40|105684.4|105634.4|105682.8|105632.8|105684.4|105634.4|105681.6|105631.6|14
1724131190000|2024-08-20 05:19:50|105682.4|105632.4|105682.8|105632.8|105682.9|105632.9|105682|105632|7
1724131200000|2024-08-20 05:20:00|105682.9|105632.9|105684.9|105634.9|105684.9|105634.9|105679.9|105629.9|17
1724131210000|2024-08-20 05:20:10|105685.1|105635.1|105685.6|105635.6|105685.6|105635.6|105685.1|105635.1|5
1724131220000|2024-08-20 05:20:20|105687.9|105637.9|105686.2|105636.2|105689|105639|105685.6|105635.6|19
1724131230000|2024-08-20 05:20:30|105685.8|105635.8|105691.9|105641.9|105691.9|105641.9|105685.8|105635.8|13
1724131240000|2024-08-20 05:20:40|105691.8|105641.8|105691.8|105641.8|105691.8|105641.8|105691.8|105641.8|1
1724131250000|2024-08-20 05:20:50|105691.9|105641.9|105691.7|105641.7|105691.9|105641.9|105691.7|105641.7|3
1724131260000|2024-08-20 05:21:00|105689.9|105639.9|105691.5|105641.5|105691.5|105641.5|105689.9|105639.9|13
1724131270000|2024-08-20 05:21:10|105691.4|105641.4|105686.6|105636.6|105691.4|105641.4|105685.3|105635.3|19
1724131280000|2024-08-20 05:21:20|105686.3|105636.3|105689.8|105639.8|105689.8|105639.8|105686.3|105636.3|7
1724131290000|2024-08-20 05:21:30|105690.1|105640.1|105690.1|105640.1|105690.1|105640.1|105690.1|105640.1|1
1724131300000|2024-08-20 05:21:40|105690|105640|105693.5|105643.5|105693.5|105643.5|105690|105640|9
1724131310000|2024-08-20 05:21:50|105693.2|105643.2|105693.5|105643.5|105693.5|105643.5|105693.2|105643.2|2
1724131320000|2024-08-20 05:22:00|105693.9|105643.9|105693.6|105643.6|105693.9|105643.9|105693.6|105643.6|2
1724131330000|2024-08-20 05:22:10|105693.5|105643.5|105694.7|105644.7|105694.7|105644.7|105693.5|105643.5|3
1724131340000|2024-08-20 05:22:20|105694.9|105644.9|105693.1|105643.1|105695.7|105645.7|105692.2|105642.2|18
1724131350000|2024-08-20 05:22:30|105692.3|105642.3|105690.2|105640.2|105693.2|105643.2|105689.2|105639.2|14
1724131360000|2024-08-20 05:22:40|105689.8|105639.8|105689.9|105639.9|105689.9|105639.9|105689.8|105639.8|2
1724131370000|2024-08-20 05:22:50|105689.3|105639.3|105691.8|105641.8|105691.8|105641.8|105689.3|105639.3|10
1724131380000|2024-08-20 05:23:00|105692|105642|105691.8|105641.8|105692.7|105642.7|105691.5|105641.5|9
1724131390000|2024-08-20 05:23:10|105692|105642|105691.3|105641.3|105692.3|105642.3|105690.1|105640.1|12
1724131400000|2024-08-20 05:23:20|105690.4|105640.4|105687.7|105637.7|105690.4|105640.4|105686.9|105636.9|15
1724131410000|2024-08-20 05:23:30|105686.6|105636.6|105690.4|105640.4|105690.6|105640.6|105686.6|105636.6|17
1724131420000|2024-08-20 05:23:40|105690.6|105640.6|105693|105643|105693|105643|105689.6|105639.6|15
1724131430000|2024-08-20 05:23:50|105692.7|105642.7|105691.3|105641.3|105693|105643|105691.3|105641.3|9
1724131440000|2024-08-20 05:24:00|105691.4|105641.4|105692.5|105642.5|105692.5|105642.5|105691.4|105641.4|3
1724131450000|2024-08-20 05:24:10|105692.9|105642.9|105692.9|105642.9|105693.6|105643.6|105692.8|105642.8|8
1724131460000|2024-08-20 05:24:20|105692.8|105642.8|105692.9|105642.9|105693.3|105643.3|105692.4|105642.4|4
1724131470000|2024-08-20 05:24:30|105692.4|105642.4|105692.9|105642.9|105692.9|105642.9|105692.2|105642.2|5
1724131480000|2024-08-20 05:24:40|105693.9|105643.9|105698.2|105648.2|105698.2|105648.2|105693.9|105643.9|14
1724131490000|2024-08-20 05:24:50|105698.5|105648.5|105700.3|105650.3|105703|105653|105695.2|105645.2|27
1724131500000|2024-08-20 05:25:00|105699.4|105649.4|105698.1|105648.1|105699.4|105649.4|105697.7|105647.7|11
1724131510000|2024-08-20 05:25:10|105697.9|105647.9|105697.5|105647.5|105698.6|105648.6|105697.5|105647.5|7
1724131520000|2024-08-20 05:25:20|105697.4|105647.4|105694.7|105644.7|105698.4|105648.4|105694.7|105644.7|15
1724131540000|2024-08-20 05:25:40|105694.3|105644.3|105693.5|105643.5|105694.5|105644.5|105688.9|105638.9|17
1724131550000|2024-08-20 05:25:50|105694.3|105644.3|105696.8|105646.8|105697.6|105647.6|105694.3|105644.3|11
1724131560000|2024-08-20 05:26:00|105697.9|105647.9|105692.4|105642.4|105704.4|105654.4|105690.8|105640.8|22
1724131570000|2024-08-20 05:26:10|105692.2|105642.2|105694.9|105644.9|105695|105645|105692.2|105642.2|13
1724131580000|2024-08-20 05:26:20|105694.5|105644.5|105695.4|105645.4|105695.4|105645.4|105693.3|105643.3|16
1724131590000|2024-08-20 05:26:30|105695.6|105645.6|105697.1|105647.1|105697.9|105647.9|105695.6|105645.6|21
1724131600000|2024-08-20 05:26:40|105697.3|105647.3|105696.8|105646.8|105697.8|105647.8|105696.3|105646.3|10
1724131610000|2024-08-20 05:26:50|105696.6|105646.6|105695.1|105645.1|105696.6|105646.6|105694.7|105644.7|12
1724131620000|2024-08-20 05:27:00|105695.2|105645.2|105695|105645|105695.2|105645.2|105695|105645|2
1724131630000|2024-08-20 05:27:10|105695.5|105645.5|105693.5|105643.5|105695.5|105645.5|105693.5|105643.5|5
1724131640000|2024-08-20 05:27:20|105693.4|105643.4|105693.4|105643.4|105694|105644|105693.4|105643.4|4
1724131650000|2024-08-20 05:27:30|105693.9|105643.9|105693.8|105643.8|105693.9|105643.9|105693.4|105643.4|3
1724131660000|2024-08-20 05:27:40|105693.7|105643.7|105689|105639|105693.7|105643.7|105685.6|105635.6|12
1724131670000|2024-08-20 05:27:50|105686.8|105636.8|105687.5|105637.5|105687.8|105637.8|105686.8|105636.8|10
1724131680000|2024-08-20 05:28:00|105687.6|105637.6|105687.5|105637.5|105688.3|105638.3|105686|105636|10
1724131690000|2024-08-20 05:28:10|105687.6|105637.6|105686|105636|105688.8|105638.8|105686|105636|6
1724131700000|2024-08-20 05:28:20|105686.1|105636.1|105685.7|105635.7|105687.2|105637.2|105685.4|105635.4|11
1724131710000|2024-08-20 05:28:30|105686.3|105636.3|105683.6|105633.6|105686.3|105636.3|105683.6|105633.6|9
1724131720000|2024-08-20 05:28:40|105683.1|105633.1|105680.2|105630.2|105683.1|105633.1|105680.2|105630.2|11
1724131730000|2024-08-20 05:28:50|105680.3|105630.3|105678.9|105628.9|105680.3|105630.3|105678.7|105628.7|10
1724131740000|2024-08-20 05:29:00|105679.3|105629.3|105679.3|105629.3|105679.3|105629.3|105678.9|105628.9|3
1724131750000|2024-08-20 05:29:10|105679.4|105629.4|105677.3|105627.3|105679.4|105629.4|105677.3|105627.3|6
1724131760000|2024-08-20 05:29:20|105678.2|105628.2|105678.5|105628.5|105678.5|105628.5|105678.1|105628.1|4
1724131770000|2024-08-20 05:29:30|105678.2|105628.2|105679|105629|105679|105629|105678.2|105628.2|5
1724131780000|2024-08-20 05:29:40|105677|105627|105676.9|105626.9|105678.2|105628.2|105676.7|105626.7|12
1724131790000|2024-08-20 05:29:50|105677|105627|105677.7|105627.7|105677.7|105627.7|105676.3|105626.3|9
1724131800000|2024-08-20 05:30:00|105677.9|105627.9|105677.9|105627.9|105677.9|105627.9|105677.3|105627.3|12
1724131810000|2024-08-20 05:30:10|105678.7|105628.7|105678.9|105628.9|105678.9|105628.9|105677.9|105627.9|5
1724131820000|2024-08-20 05:30:20|105676.3|105626.3|105675.2|105625.2|105676.7|105626.7|105675.2|105625.2|6
1724131830000|2024-08-20 05:30:30|105675.6|105625.6|105674.8|105624.8|105675.6|105625.6|105673.9|105623.9|7
1724131840000|2024-08-20 05:30:40|105674.6|105624.6|105674.5|105624.5|105674.6|105624.6|105674.1|105624.1|6
1724131850000|2024-08-20 05:30:50|105675.1|105625.1|105675.5|105625.5|105676.3|105626.3|105675|105625|8
1724131860000|2024-08-20 05:31:00|105675.4|105625.4|105673.9|105623.9|105676.2|105626.2|105673.5|105623.5|11
1724131870000|2024-08-20 05:31:10|105673.6|105623.6|105673|105623|105673.7|105623.7|105672.5|105622.5|14
1724131880000|2024-08-20 05:31:20|105673.3|105623.3|105678.8|105628.8|105678.8|105628.8|105672.1|105622.1|14
1724131890000|2024-08-20 05:31:30|105678.4|105628.4|105677.8|105627.8|105678.4|105628.4|105677.1|105627.1|5
1724131900000|2024-08-20 05:31:40|105678.2|105628.2|105678.2|105628.2|105678.2|105628.2|105678.2|105628.2|1
1724131910000|2024-08-20 05:31:50|105677.8|105627.8|105675.8|105625.8|105678.2|105628.2|105675.8|105625.8|4
1724131920000|2024-08-20 05:32:00|105675.6|105625.6|105677.3|105627.3|105677.7|105627.7|105675.6|105625.6|9
1724131930000|2024-08-20 05:32:10|105676.8|105626.8|105675.4|105625.4|105676.8|105626.8|105675.4|105625.4|3
1724131940000|2024-08-20 05:32:20|105676.5|105626.5|105677.2|105627.2|105680.7|105630.7|105676.5|105626.5|19
1724131950000|2024-08-20 05:32:30|105677.1|105627.1|105677.1|105627.1|105678.3|105628.3|105677.1|105627.1|8
1724131960000|2024-08-20 05:32:40|105677.5|105627.5|105680.1|105630.1|105680.1|105630.1|105677.5|105627.5|7
1724131970000|2024-08-20 05:32:50|105680.4|105630.4|105675.9|105625.9|105680.4|105630.4|105675.4|105625.4|13
1724131980000|2024-08-20 05:33:00|105676.6|105626.6|105678.9|105628.9|105679.6|105629.6|105676.6|105626.6|23
1724131990000|2024-08-20 05:33:10|105678.8|105628.8|105679.3|105629.3|105679.3|105629.3|105678.8|105628.8|4
1724132000000|2024-08-20 05:33:20|105679.4|105629.4|105679.4|105629.4|105679.4|105629.4|105679.4|105629.4|1
1724132010000|2024-08-20 05:33:30|105680.1|105630.1|105681.4|105631.4|105681.6|105631.6|105678.1|105628.1|13
1724132020000|2024-08-20 05:33:40|105682.2|105632.2|105682.3|105632.3|105682.9|105632.9|105682.2|105632.2|8
1724132030000|2024-08-20 05:33:50|105683.1|105633.1|105682|105632|105683.1|105633.1|105682|105632|4
1724132040000|2024-08-20 05:34:00|105678.9|105628.9|105680.6|105630.6|105680.7|105630.7|105677.4|105627.4|14
1724132050000|2024-08-20 05:34:10|105680.5|105630.5|105679.4|105629.4|105681.8|105631.8|105678.3|105628.3|25
1724132060000|2024-08-20 05:34:20|105679.5|105629.5|105680.1|105630.1|105680.5|105630.5|105679.5|105629.5|15
1724132070000|2024-08-20 05:34:30|105679.6|105629.6|105679.5|105629.5|105680.1|105630.1|105679.4|105629.4|7
1724132080000|2024-08-20 05:34:40|105679.6|105629.6|105678.8|105628.8|105681.5|105631.5|105678.8|105628.8|12
1724132090000|2024-08-20 05:34:50|105678.6|105628.6|105678.8|105628.8|105678.8|105628.8|105678.6|105628.6|3
1724132100000|2024-08-20 05:35:00|105678.7|105628.7|105678.1|105628.1|105678.8|105628.8|105677.9|105627.9|6
1724132110000|2024-08-20 05:35:10|105677.9|105627.9|105677.3|105627.3|105677.9|105627.9|105675|105625|5
1724132120000|2024-08-20 05:35:20|105677.2|105627.2|105675.7|105625.7|105677.2|105627.2|105675.7|105625.7|5
1724132130000|2024-08-20 05:35:30|105675.6|105625.6|105662.2|105612.2|105675.6|105625.6|105659.1|105609.1|31
1724132140000|2024-08-20 05:35:40|105661|105611|105641.4|105591.4|105661|105611|105629|105579|29
1724132150000|2024-08-20 05:35:50|105641.6|105591.6|105634.8|105584.8|105644.6|105594.6|105633.9|105583.9|23
1724132160000|2024-08-20 05:36:00|105632.9|105582.9|105641|105591|105642.1|105592.1|105632.9|105582.9|25
1724132170000|2024-08-20 05:36:10|105641.3|105591.3|105642.4|105592.4|105642.4|105592.4|105641.3|105591.3|3
1724132180000|2024-08-20 05:36:20|105642.9|105592.9|105641.4|105591.4|105643.7|105593.7|105640.1|105590.1|26
1724132190000|2024-08-20 05:36:30|105640.9|105590.9|105639.9|105589.9|105641.4|105591.4|105638.4|105588.4|17
1724132200000|2024-08-20 05:36:40|105639.8|105589.8|105640|105590|105640.1|105590.1|105639.8|105589.8|6
1724132210000|2024-08-20 05:36:50|105639.9|105589.9|105637.8|105587.8|105640.1|105590.1|105637.8|105587.8|7
1724132220000|2024-08-20 05:37:00|105637.2|105587.2|105638.6|105588.6|105639.6|105589.6|105636.8|105586.8|22
1724132230000|2024-08-20 05:37:10|105638.9|105588.9|105638.8|105588.8|105638.9|105588.9|105635.8|105585.8|18
1724132240000|2024-08-20 05:37:20|105638.7|105588.7|105636.2|105586.2|105639.1|105589.1|105635.5|105585.5|28
1724132250000|2024-08-20 05:37:30|105635.7|105585.7|105637.3|105587.3|105637.3|105587.3|105635.2|105585.2|7
1724132260000|2024-08-20 05:37:40|105637.5|105587.5|105639.2|105589.2|105639.2|105589.2|105637.5|105587.5|10
1724132270000|2024-08-20 05:37:50|105638.6|105588.6|105638.5|105588.5|105638.6|105588.6|105638.5|105588.5|2
1724132280000|2024-08-20 05:38:00|105638.6|105588.6|105639.9|105589.9|105639.9|105589.9|105638.6|105588.6|9
1724132290000|2024-08-20 05:38:10|105639.7|105589.7|105638.5|105588.5|105639.7|105589.7|105638.5|105588.5|7
1724132300000|2024-08-20 05:38:20|105639|105589|105640.1|105590.1|105640.3|105590.3|105639|105589|10
1724132310000|2024-08-20 05:38:30|105639.6|105589.6|105639.6|105589.6|105640.9|105590.9|105639.2|105589.2|14
1724132320000|2024-08-20 05:38:40|105639.2|105589.2|105640.7|105590.7|105640.8|105590.8|105638.9|105588.9|11
1724132330000|2024-08-20 05:38:50|105640|105590|105640|105590|105640.6|105590.6|105640|105590|13
1724132340000|2024-08-20 05:39:00|105640.4|105590.4|105646.3|105596.3|105647|105597|105638.6|105588.6|31
1724132350000|2024-08-20 05:39:10|105646.1|105596.1|105637.3|105587.3|105646.2|105596.2|105636.6|105586.6|20
1724132360000|2024-08-20 05:39:20|105637.1|105587.1|105640.7|105590.7|105646.7|105596.7|105633.9|105583.9|44
1724132370000|2024-08-20 05:39:30|105641.3|105591.3|105639.7|105589.7|105642.6|105592.6|105632.6|105582.6|45
1724132380000|2024-08-20 05:39:40|105639.8|105589.8|105639.9|105589.9|105640.1|105590.1|105636.1|105586.1|30
1724132390000|2024-08-20 05:39:50|105639.8|105589.8|105637|105587|105640.1|105590.1|105637|105587|34
1724132400000|2024-08-20 05:40:00|105637.1|105587.1|105637.5|105587.5|105637.7|105587.7|105636.9|105586.9|7
1724132410000|2024-08-20 05:40:10|105636.8|105586.8|105639.2|105589.2|105641|105591|105636.8|105586.8|15
1724132420000|2024-08-20 05:40:20|105639.6|105589.6|105642.4|105592.4|105647|105597|105639.6|105589.6|31
1724132430000|2024-08-20 05:40:30|105642.9|105592.9|105640.7|105590.7|105656.9|105606.9|105631.6|105581.6|42
1724132440000|2024-08-20 05:40:40|105639.6|105589.6|105638.1|105588.1|105642.7|105592.7|105634.6|105584.6|34
1724132450000|2024-08-20 05:40:50|105638.2|105588.2|105635.3|105585.3|105638.9|105588.9|105634.2|105584.2|11
1724132460000|2024-08-20 05:41:00|105634.3|105584.3|105637.4|105587.4|105639.8|105589.8|105630.1|105580.1|22
1724132470000|2024-08-20 05:41:10|105636.8|105586.8|105659|105609|105659.5|105609.5|105635.2|105585.2|38
1724132480000|2024-08-20 05:41:20|105658.7|105608.7|105654.9|105604.9|105659|105609|105654.8|105604.8|18
1724132490000|2024-08-20 05:41:30|105655|105605|105653.1|105603.1|105655.5|105605.5|105647.9|105597.9|34
1724132500000|2024-08-20 05:41:40|105652.8|105602.8|105641.8|105591.8|105652.8|105602.8|105639.9|105589.9|40
1724132510000|2024-08-20 05:41:50|105642.9|105592.9|105644.5|105594.5|105649|105599|105641.3|105591.3|26
1724132520000|2024-08-20 05:42:00|105645|105595|105644.9|105594.9|105646|105596|105644|105594|25
1724132530000|2024-08-20 05:42:10|105645.2|105595.2|105645.7|105595.7|105645.7|105595.7|105644.4|105594.4|13
1724132540000|2024-08-20 05:42:20|105645.5|105595.5|105647.8|105597.8|105652.6|105602.6|105645|105595|25
1724132550000|2024-08-20 05:42:30|105647.6|105597.6|105642.8|105592.8|105648.6|105598.6|105641.7|105591.7|28
1724132560000|2024-08-20 05:42:40|105642.1|105592.1|105644.9|105594.9|105648.2|105598.2|105639.3|105589.3|44
1724132570000|2024-08-20 05:42:50|105644.8|105594.8|105643.3|105593.3|105645.6|105595.6|105643.1|105593.1|14
1724132580000|2024-08-20 05:43:00|105643|105593|105638.5|105588.5|105643.5|105593.5|105637.6|105587.6|23
1724132590000|2024-08-20 05:43:10|105639.6|105589.6|105641.3|105591.3|105642.5|105592.5|105639.5|105589.5|36
1724132600000|2024-08-20 05:43:20|105642.1|105592.1|105640.6|105590.6|105642.6|105592.6|105640.2|105590.2|21
1724132610000|2024-08-20 05:43:30|105640.9|105590.9|105640.2|105590.2|105641|105591|105633.2|105583.2|35
1724132620000|2024-08-20 05:43:40|105640.5|105590.5|105644.7|105594.7|105644.9|105594.9|105635.8|105585.8|48
1724132630000|2024-08-20 05:43:50|105644.9|105594.9|105640|105590|105644.9|105594.9|105637.6|105587.6|32
1724132640000|2024-08-20 05:44:00|105639.6|105589.6|105643.1|105593.1|105643.6|105593.6|105637.8|105587.8|21
1724132650000|2024-08-20 05:44:10|105643.8|105593.8|105686.9|105636.9|105695.2|105645.2|105643.8|105593.8|38
1724132660000|2024-08-20 05:44:20|105686.4|105636.4|105683.8|105633.8|105688.4|105638.4|105673.8|105623.8|21
1724132670000|2024-08-20 05:44:30|105678.9|105628.9|105719.9|105669.9|105720.9|105670.9|105678.9|105628.9|49
1724132680000|2024-08-20 05:44:40|105721.1|105671.1|105724.7|105674.7|105725.1|105675.1|105721.1|105671.1|14
1724132690000|2024-08-20 05:44:50|105725|105675|105724.9|105674.9|105725.8|105675.8|105722.1|105672.1|8
1724132700000|2024-08-20 05:45:00|105725.2|105675.2|105727.2|105677.2|105727.4|105677.4|105725.2|105675.2|5
1724132710000|2024-08-20 05:45:10|105727.4|105677.4|105726|105676|105727.7|105677.7|105726|105676|11
1724132720000|2024-08-20 05:45:20|105726.1|105676.1|105724.3|105674.3|105726.3|105676.3|105724.3|105674.3|9
1724132730000|2024-08-20 05:45:30|105724.2|105674.2|105724|105674|105724.2|105674.2|105724|105674|3
1724132740000|2024-08-20 05:45:40|105723.4|105673.4|105721.5|105671.5|105723.4|105673.4|105721.2|105671.2|5
1724132750000|2024-08-20 05:45:50|105721.4|105671.4|105720.1|105670.1|105721.6|105671.6|105718.7|105668.7|9
1724132760000|2024-08-20 05:46:00|105720.2|105670.2|105720|105670|105720.5|105670.5|105720|105670|8
1724132770000|2024-08-20 05:46:10|105719.9|105669.9|105720.6|105670.6|105721.4|105671.4|105719|105669|11
1724132780000|2024-08-20 05:46:20|105720.3|105670.3|105739.8|105689.8|105739.8|105689.8|105718.4|105668.4|43
1724132790000|2024-08-20 05:46:30|105740.2|105690.2|105749.8|105699.8|105754.8|105704.8|105740.2|105690.2|37
1724132800000|2024-08-20 05:46:40|105750.9|105700.9|105749.2|105699.2|105753.2|105703.2|105746.5|105696.5|31
1724132810000|2024-08-20 05:46:50|105748.9|105698.9|105747.9|105697.9|105753.3|105703.3|105747.7|105697.7|20
1724132820000|2024-08-20 05:47:00|105747.7|105697.7|105746.4|105696.4|105749|105699|105746.4|105696.4|15
1724132830000|2024-08-20 05:47:10|105746.1|105696.1|105744.2|105694.2|105746.1|105696.1|105744.2|105694.2|3
1724132840000|2024-08-20 05:47:20|105745.6|105695.6|105747.2|105697.2|105747.8|105697.8|105744.5|105694.5|20
1724132850000|2024-08-20 05:47:30|105747.3|105697.3|105745.4|105695.4|105749.4|105699.4|105744.7|105694.7|12
1724132860000|2024-08-20 05:47:40|105745|105695|105747.2|105697.2|105748.1|105698.1|105743.7|105693.7|17
1724132870000|2024-08-20 05:47:50|105748.2|105698.2|105745.9|105695.9|105751|105701|105745.9|105695.9|16
1724132880000|2024-08-20 05:48:00|105745.5|105695.5|105743.1|105693.1|105746.3|105696.3|105740.9|105690.9|21
1724132890000|2024-08-20 05:48:10|105743|105693|105745.2|105695.2|105746.2|105696.2|105742.9|105692.9|12
1724132900000|2024-08-20 05:48:20|105744.4|105694.4|105745.7|105695.7|105749.3|105699.3|105744.4|105694.4|15
1724132910000|2024-08-20 05:48:30|105745.9|105695.9|105748.2|105698.2|105748.2|105698.2|105745.9|105695.9|8
1724132920000|2024-08-20 05:48:40|105746.8|105696.8|105745.8|105695.8|105746.8|105696.8|105745.8|105695.8|5
1724132930000|2024-08-20 05:48:50|105746.8|105696.8|105748.6|105698.6|105750.6|105700.6|105746.2|105696.2|12
1724132940000|2024-08-20 05:49:00|105748.2|105698.2|105748.5|105698.5|105751.7|105701.7|105747.6|105697.6|26
1724132950000|2024-08-20 05:49:10|105750|105700|105755|105705|105755.5|105705.5|105750|105700|13
1724132960000|2024-08-20 05:49:20|105754.8|105704.8|105757.8|105707.8|105757.8|105707.8|105750.4|105700.4|48
1724132970000|2024-08-20 05:49:30|105753|105703|105745|105695|105754.5|105704.5|105745|105695|19
1724132980000|2024-08-20 05:49:40|105745.5|105695.5|105745.4|105695.4|105746.2|105696.2|105744.1|105694.1|19
1724133000000|2024-08-20 05:50:00|105745.3|105695.3|105752.9|105702.9|105755.8|105705.8|105745|105695|24
1724133010000|2024-08-20 05:50:10|105752.6|105702.6|105753|105703|105757.7|105707.7|105744.9|105694.9|32
1724133020000|2024-08-20 05:50:20|105752.5|105702.5|105754.2|105704.2|105756|105706|105752.5|105702.5|22
1724133030000|2024-08-20 05:50:30|105753.9|105703.9|105751.1|105701.1|105754.3|105704.3|105750.1|105700.1|17
1724133040000|2024-08-20 05:50:40|105751.6|105701.6|105768.6|105718.6|105768.6|105718.6|105751.6|105701.6|24
1724133050000|2024-08-20 05:50:50|105769.4|105719.4|105747.2|105697.2|105769.4|105719.4|105747.1|105697.1|38
1724133060000|2024-08-20 05:51:00|105746.7|105696.7|105747.3|105697.3|105747.3|105697.3|105746.7|105696.7|5
1724133070000|2024-08-20 05:51:10|105747.1|105697.1|105746.4|105696.4|105747.2|105697.2|105746.4|105696.4|9
1724133080000|2024-08-20 05:51:20|105746.3|105696.3|105751.5|105701.5|105754.3|105704.3|105746.3|105696.3|19
1724133090000|2024-08-20 05:51:30|105751.2|105701.2|105747.4|105697.4|105756.3|105706.3|105746|105696|30
1724133100000|2024-08-20 05:51:40|105746.9|105696.9|105745.5|105695.5|105747.4|105697.4|105742.2|105692.2|15
1724133110000|2024-08-20 05:51:50|105745.3|105695.3|105742.5|105692.5|105746|105696|105738|105688|22
1724133120000|2024-08-20 05:52:00|105743.1|105693.1|105745.4|105695.4|105745.6|105695.6|105743.1|105693.1|11
1724133130000|2024-08-20 05:52:10|105745.5|105695.5|105744.5|105694.5|105745.5|105695.5|105744.5|105694.5|3
1724133140000|2024-08-20 05:52:20|105744.6|105694.6|105746.2|105696.2|105746.2|105696.2|105744.6|105694.6|8
1724133150000|2024-08-20 05:52:30|105746.9|105696.9|105740.4|105690.4|105747.9|105697.9|105739.1|105689.1|20
1724133160000|2024-08-20 05:52:40|105740.2|105690.2|105740.8|105690.8|105740.8|105690.8|105739.7|105689.7|6
1724133170000|2024-08-20 05:52:50|105741.7|105691.7|105743.8|105693.8|105745.7|105695.7|105735.1|105685.1|30
1724133180000|2024-08-20 05:53:00|105742.2|105692.2|105741.5|105691.5|105742.8|105692.8|105739.6|105689.6|15
1724133190000|2024-08-20 05:53:10|105741.3|105691.3|105747.9|105697.9|105747.9|105697.9|105731.2|105681.2|35
1724133200000|2024-08-20 05:53:20|105747.7|105697.7|105745.2|105695.2|105747.7|105697.7|105745.2|105695.2|10
1724133210000|2024-08-20 05:53:30|105745.4|105695.4|105745.9|105695.9|105746.1|105696.1|105745.4|105695.4|6
1724133220000|2024-08-20 05:53:40|105746|105696|105746|105696|105746|105696|105746|105696|1
1724133230000|2024-08-20 05:53:50|105745.9|105695.9|105745.8|105695.8|105746.8|105696.8|105742.7|105692.7|17
1724133240000|2024-08-20 05:54:00|105745.7|105695.7|105741.7|105691.7|105745.7|105695.7|105736.7|105686.7|23
1724133250000|2024-08-20 05:54:10|105741.6|105691.6|105730.4|105680.4|105741.6|105691.6|105730.4|105680.4|21
1724133260000|2024-08-20 05:54:20|105730.7|105680.7|105738.7|105688.7|105740.4|105690.4|105730.3|105680.3|18
1724133270000|2024-08-20 05:54:30|105738.2|105688.2|105728.3|105678.3|105739.5|105689.5|105727.9|105677.9|31
1724133280000|2024-08-20 05:54:40|105728.8|105678.8|105743.6|105693.6|105743.6|105693.6|105728.7|105678.7|26
1724133290000|2024-08-20 05:54:50|105743.7|105693.7|105746.6|105696.6|105748|105698|105743.2|105693.2|19
1724133300000|2024-08-20 05:55:00|105746.2|105696.2|105742.3|105692.3|105746.4|105696.4|105740.9|105690.9|18
1724133310000|2024-08-20 05:55:10|105743.5|105693.5|105742.2|105692.2|105744|105694|105741.5|105691.5|14
1724133320000|2024-08-20 05:55:20|105741.5|105691.5|105722.2|105672.2|105741.5|105691.5|105719.8|105669.8|28
1724133330000|2024-08-20 05:55:30|105722.3|105672.3|105718.7|105668.7|105722.7|105672.7|105718.3|105668.3|21
1724133340000|2024-08-20 05:55:40|105719.3|105669.3|105722.4|105672.4|105722.4|105672.4|105719.3|105669.3|11
1724133350000|2024-08-20 05:55:50|105722.6|105672.6|105722.2|105672.2|105723.1|105673.1|105722.2|105672.2|8
1724133360000|2024-08-20 05:56:00|105722.1|105672.1|105721.7|105671.7|105722.8|105672.8|105720.6|105670.6|15
1724133370000|2024-08-20 05:56:10|105722.3|105672.3|105716.3|105666.3|105722.3|105672.3|105716.1|105666.1|19
1724133380000|2024-08-20 05:56:20|105715.4|105665.4|105715.6|105665.6|105715.6|105665.6|105713.6|105663.6|14
1724133390000|2024-08-20 05:56:30|105711.6|105661.6|105714.6|105664.6|105718.6|105668.6|105711.6|105661.6|27
1724133400000|2024-08-20 05:56:40|105714.1|105664.1|105721.3|105671.3|105722.6|105672.6|105713.6|105663.6|21
1724133410000|2024-08-20 05:56:50|105721.4|105671.4|105715.2|105665.2|105721.5|105671.5|105715.2|105665.2|25
1724133420000|2024-08-20 05:57:00|105715.4|105665.4|105720.2|105670.2|105724.5|105674.5|105715.1|105665.1|23
1724133430000|2024-08-20 05:57:10|105719.7|105669.7|105720.7|105670.7|105721|105671|105716.9|105666.9|20
1724133440000|2024-08-20 05:57:20|105720.9|105670.9|105730.9|105680.9|105730.9|105680.9|105720.9|105670.9|32
1724133450000|2024-08-20 05:57:30|105731.3|105681.3|105726.1|105676.1|105731.7|105681.7|105724.6|105674.6|40
1724133460000|2024-08-20 05:57:40|105725.6|105675.6|105724.1|105674.1|105725.6|105675.6|105723.9|105673.9|6
1724133470000|2024-08-20 05:57:50|105723.9|105673.9|105717.8|105667.8|105725.7|105675.7|105706.3|105656.3|26
1724133480000|2024-08-20 05:58:00|105717.6|105667.6|105729.7|105679.7|105730.3|105680.3|105717|105667|24
1724133490000|2024-08-20 05:58:10|105730|105680|105718.8|105668.8|105730|105680|105713.8|105663.8|36
1724133500000|2024-08-20 05:58:20|105718.1|105668.1|105715.5|105665.5|105722.5|105672.5|105714.4|105664.4|19
1724133510000|2024-08-20 05:58:30|105717.2|105667.2|105721.2|105671.2|105721.2|105671.2|105712.1|105662.1|21
1724133520000|2024-08-20 05:58:40|105721.1|105671.1|105719.6|105669.6|105721.3|105671.3|105712.2|105662.2|23
1724133530000|2024-08-20 05:58:50|105719.4|105669.4|105719.6|105669.6|105720.4|105670.4|105719.4|105669.4|7
1724133540000|2024-08-20 05:59:00|105719.3|105669.3|105717.8|105667.8|105719.9|105669.9|105717.5|105667.5|10
1724133550000|2024-08-20 05:59:10|105718.4|105668.4|105719.6|105669.6|105720.4|105670.4|105718.1|105668.1|7
1724133560000|2024-08-20 05:59:20|105719.5|105669.5|105718.7|105668.7|105719.6|105669.6|105718.7|105668.7|6
1724133570000|2024-08-20 05:59:30|105718.4|105668.4|105713.1|105663.1|105718.4|105668.4|105710.5|105660.5|29
1724133580000|2024-08-20 05:59:40|105714.6|105664.6|105719.7|105669.7|105721.1|105671.1|105712.9|105662.9|25
1724133590000|2024-08-20 05:59:50|105719.3|105669.3|105711.2|105661.2|105719.3|105669.3|105706.5|105656.5|34
1724133600000|2024-08-20 06:00:00|105711.4|105661.4|105716.1|105666.1|105717.3|105667.3|105710.5|105660.5|59
1724133610000|2024-08-20 06:00:10|105716.4|105666.4|105716.6|105666.6|105724|105674|105708.7|105658.7|53
1724133620000|2024-08-20 06:00:20|105716.4|105666.4|105704.7|105654.7|105722.2|105672.2|105702.1|105652.1|47
1724133630000|2024-08-20 06:00:30|105702.4|105652.4|105715|105665|105715|105665|105697.6|105647.6|40
1724133640000|2024-08-20 06:00:40|105714.7|105664.7|105692.4|105642.4|105721.5|105671.5|105690.1|105640.1|70
1724133650000|2024-08-20 06:00:50|105688.1|105638.1|105687|105637|105692.8|105642.8|105687|105637|74
1724133660000|2024-08-20 06:01:00|105687.6|105637.6|105692|105642|105698.8|105648.8|105682.3|105632.3|67
1724133670000|2024-08-20 06:01:10|105691.1|105641.1|105685.8|105635.8|105691.5|105641.5|105683|105633|70
1724133680000|2024-08-20 06:01:20|105685|105635|105683.5|105633.5|105686|105636|105660.5|105610.5|66
1724133690000|2024-08-20 06:01:30|105683.7|105633.7|105685.6|105635.6|105691.8|105641.8|105680.7|105630.7|36
1724133700000|2024-08-20 06:01:40|105685.4|105635.4|105695.6|105645.6|105697.6|105647.6|105683.6|105633.6|48
1724133710000|2024-08-20 06:01:50|105695.3|105645.3|105689.4|105639.4|105695.5|105645.5|105687.4|105637.4|23
1724133720000|2024-08-20 06:02:00|105689.7|105639.7|105689.8|105639.8|105702.8|105652.8|105688.9|105638.9|66
1724133730000|2024-08-20 06:02:10|105690.7|105640.7|105689.7|105639.7|105692|105642|105688.3|105638.3|46
1724133740000|2024-08-20 06:02:20|105690.1|105640.1|105664.8|105614.8|105690.1|105640.1|105659|105609|46
1724133750000|2024-08-20 06:02:30|105665.5|105615.5|105662.5|105612.5|105665.5|105615.5|105659.6|105609.6|50
1724133760000|2024-08-20 06:02:40|105662.7|105612.7|105670.1|105620.1|105670.1|105620.1|105662.3|105612.3|60
1724133770000|2024-08-20 06:02:50|105669.1|105619.1|105668|105618|105669.7|105619.7|105666.1|105616.1|56
1724133780000|2024-08-20 06:03:00|105667.8|105617.8|105667.7|105617.7|105669.3|105619.3|105665.3|105615.3|30
1724133790000|2024-08-20 06:03:10|105667.9|105617.9|105660.5|105610.5|105668.1|105618.1|105654.5|105604.5|39
1724133800000|2024-08-20 06:03:20|105659.5|105609.5|105659.4|105609.4|105660|105610|105653.6|105603.6|33
1724133810000|2024-08-20 06:03:30|105659.8|105609.8|105662.6|105612.6|105663.1|105613.1|105659.8|105609.8|13
1724133820000|2024-08-20 06:03:40|105662.4|105612.4|105659.9|105609.9|105662.4|105612.4|105654.2|105604.2|29
1724133830000|2024-08-20 06:03:50|105659.8|105609.8|105653.9|105603.9|105661.2|105611.2|105649.9|105599.9|37
1724133840000|2024-08-20 06:04:00|105654.2|105604.2|105631.9|105581.9|105657.7|105607.7|105622.5|105572.5|60
1724133850000|2024-08-20 06:04:10|105628|105578|105631.3|105581.3|105632.3|105582.3|105628|105578|38
1724133860000|2024-08-20 06:04:20|105631.2|105581.2|105629.6|105579.6|105633.2|105583.2|105628.9|105578.9|37
1724133870000|2024-08-20 06:04:30|105630|105580|105622.7|105572.7|105630.9|105580.9|105620|105570|29
1724133880000|2024-08-20 06:04:40|105621.4|105571.4|105622.9|105572.9|105623.5|105573.5|105620|105570|31
1724133890000|2024-08-20 06:04:50|105623|105573|105599.1|105549.1|105624.6|105574.6|105598.9|105548.9|47
1724133900000|2024-08-20 06:05:00|105599.5|105549.5|105633.5|105583.5|105636.4|105586.4|105599.5|105549.5|57
1724133910000|2024-08-20 06:05:10|105633.2|105583.2|105638.4|105588.4|105639.8|105589.8|105633|105583|38
1724133920000|2024-08-20 06:05:20|105637.4|105587.4|105640.7|105590.7|105644.2|105594.2|105637.4|105587.4|28
1724133930000|2024-08-20 06:05:30|105640.5|105590.5|105667.1|105617.1|105672.1|105622.1|105640.2|105590.2|45
1724133940000|2024-08-20 06:05:40|105667|105617|105683.3|105633.3|105683.5|105633.5|105662.7|105612.7|42
1724133950000|2024-08-20 06:05:50|105683.5|105633.5|105687.7|105637.7|105688.1|105638.1|105683.5|105633.5|26
1724133960000|2024-08-20 06:06:00|105688.1|105638.1|105683.2|105633.2|105688.1|105638.1|105681.9|105631.9|23
1724133970000|2024-08-20 06:06:10|105683.4|105633.4|105688.4|105638.4|105689.8|105639.8|105683.4|105633.4|19
1724133980000|2024-08-20 06:06:20|105686.5|105636.5|105685.4|105635.4|105689.3|105639.3|105681.2|105631.2|32
1724133990000|2024-08-20 06:06:30|105686|105636|105688.7|105638.7|105690.3|105640.3|105685.6|105635.6|20
1724134000000|2024-08-20 06:06:40|105688.9|105638.9|105688.2|105638.2|105688.9|105638.9|105687|105637|16
1724134010000|2024-08-20 06:06:50|105688.7|105638.7|105683|105633|105692.6|105642.6|105683|105633|30
1724134020000|2024-08-20 06:07:00|105683.5|105633.5|105673.1|105623.1|105683.5|105633.5|105670.4|105620.4|28
1724134030000|2024-08-20 06:07:10|105673.5|105623.5|105674|105624|105674.6|105624.6|105671.8|105621.8|22
1724134040000|2024-08-20 06:07:20|105671.8|105621.8|105671.5|105621.5|105673.7|105623.7|105670.7|105620.7|27
1724134050000|2024-08-20 06:07:30|105671.4|105621.4|105671.5|105621.5|105672.2|105622.2|105670.3|105620.3|19
1724134060000|2024-08-20 06:07:40|105671.6|105621.6|105673.2|105623.2|105673.5|105623.5|105669.9|105619.9|22
1724134070000|2024-08-20 06:07:50|105673.3|105623.3|105674.9|105624.9|105676.1|105626.1|105669.9|105619.9|33
1724134080000|2024-08-20 06:08:00|105674.1|105624.1|105677.3|105627.3|105680.4|105630.4|105674.1|105624.1|28
1724134090000|2024-08-20 06:08:10|105677.5|105627.5|105673.8|105623.8|105678.2|105628.2|105673.8|105623.8|20
1724134100000|2024-08-20 06:08:20|105673.7|105623.7|105672.9|105622.9|105674.3|105624.3|105672.9|105622.9|22
1724134110000|2024-08-20 06:08:30|105673.6|105623.6|105673.9|105623.9|105675.2|105625.2|105673.4|105623.4|24
1724134120000|2024-08-20 06:08:40|105673.7|105623.7|105686.4|105636.4|105687.1|105637.1|105673|105623|24
1724134130000|2024-08-20 06:08:50|105686.6|105636.6|105685.7|105635.7|105687.9|105637.9|105685.4|105635.4|20
1724134140000|2024-08-20 06:09:00|105685.8|105635.8|105677.3|105627.3|105686.1|105636.1|105675.1|105625.1|22
1724134150000|2024-08-20 06:09:10|105677.5|105627.5|105688.3|105638.3|105688.7|105638.7|105675.7|105625.7|25
1724134160000|2024-08-20 06:09:20|105687.5|105637.5|105687.2|105637.2|105687.7|105637.7|105686.7|105636.7|16
1724134170000|2024-08-20 06:09:30|105687|105637|105685.5|105635.5|105689.8|105639.8|105685.5|105635.5|24
1724134180000|2024-08-20 06:09:40|105685.4|105635.4|105685.1|105635.1|105686.1|105636.1|105685.1|105635.1|13
1724134190000|2024-08-20 06:09:50|105685.5|105635.5|105674.8|105624.8|105685.6|105635.6|105674.1|105624.1|23
1724134200000|2024-08-20 06:10:00|105674.4|105624.4|105670.1|105620.1|105675.5|105625.5|105669.9|105619.9|29
1724134210000|2024-08-20 06:10:10|105671|105621|105671.5|105621.5|105673.2|105623.2|105671|105621|20
1724134220000|2024-08-20 06:10:20|105671.6|105621.6|105671.7|105621.7|105673.2|105623.2|105671|105621|16
1724134230000|2024-08-20 06:10:30|105671.8|105621.8|105677.4|105627.4|105678.6|105628.6|105671.8|105621.8|36
1724134240000|2024-08-20 06:10:40|105677.2|105627.2|105681.3|105631.3|105682|105632|105675.9|105625.9|31
1724134250000|2024-08-20 06:10:50|105681.1|105631.1|105678.2|105628.2|105681.1|105631.1|105677.1|105627.1|23
1724134260000|2024-08-20 06:11:00|105678.1|105628.1|105659.9|105609.9|105678.7|105628.7|105656.1|105606.1|33
1724134270000|2024-08-20 06:11:10|105659.8|105609.8|105661.6|105611.6|105661.8|105611.8|105658.7|105608.7|10
1724134280000|2024-08-20 06:11:20|105661.3|105611.3|105664.3|105614.3|105664.3|105614.3|105661|105611|15
1724134290000|2024-08-20 06:11:30|105664.2|105614.2|105664.9|105614.9|105664.9|105614.9|105663.8|105613.8|10
1724134300000|2024-08-20 06:11:40|105665|105615|105664.1|105614.1|105665.3|105615.3|105664.1|105614.1|19
1724134310000|2024-08-20 06:11:50|105664.4|105614.4|105668.5|105618.5|105668.8|105618.8|105664.3|105614.3|16
1724134320000|2024-08-20 06:12:00|105668.7|105618.7|105664.5|105614.5|105668.7|105618.7|105663.1|105613.1|25
1724134330000|2024-08-20 06:12:10|105664.8|105614.8|105665.5|105615.5|105666|105616|105664.4|105614.4|18
1724134340000|2024-08-20 06:12:20|105664.8|105614.8|105664.2|105614.2|105664.8|105614.8|105663.5|105613.5|10
1724134350000|2024-08-20 06:12:30|105664.4|105614.4|105661.9|105611.9|105665.3|105615.3|105660.9|105610.9|19
1724134360000|2024-08-20 06:12:40|105662.2|105612.2|105652.7|105602.7|105662.2|105612.2|105652.2|105602.2|17
1724134370000|2024-08-20 06:12:50|105652.6|105602.6|105653|105603|105653|105603|105652.6|105602.6|3
1724134380000|2024-08-20 06:13:00|105653.1|105603.1|105660.4|105610.4|105660.5|105610.5|105653.1|105603.1|11
1724134390000|2024-08-20 06:13:10|105660.3|105610.3|105665.1|105615.1|105665.1|105615.1|105659.9|105609.9|20
1724134400000|2024-08-20 06:13:20|105664.6|105614.6|105663.7|105613.7|105665.8|105615.8|105663.4|105613.4|16
1724134410000|2024-08-20 06:13:30|105664|105614|105665.7|105615.7|105666|105616|105663.1|105613.1|18
1724134420000|2024-08-20 06:13:40|105665.8|105615.8|105657.7|105607.7|105666.5|105616.5|105657.7|105607.7|22
1724134430000|2024-08-20 06:13:50|105657.8|105607.8|105657.3|105607.3|105658.3|105608.3|105657.3|105607.3|9
1724134440000|2024-08-20 06:14:00|105655.5|105605.5|105610.5|105560.5|105656.6|105606.6|105609.7|105559.7|24
1724134450000|2024-08-20 06:14:10|105610.3|105560.3|105604|105554|105613.9|105563.9|105604|105554|31
1724134460000|2024-08-20 06:14:20|105603.5|105553.5|105628.7|105578.7|105632.7|105582.7|105603.5|105553.5|36
1724134470000|2024-08-20 06:14:30|105628.6|105578.6|105605.5|105555.5|105630.4|105580.4|105603.8|105553.8|37
1724134480000|2024-08-20 06:14:40|105605.3|105555.3|105610.1|105560.1|105611.4|105561.4|105605.3|105555.3|35
1724134490000|2024-08-20 06:14:50|105610.2|105560.2|105607|105557|105610.2|105560.2|105606.4|105556.4|40
1724134500000|2024-08-20 06:15:00|105614.2|105564.2|105617.9|105567.9|105619.9|105569.9|105614.2|105564.2|41
1724134510000|2024-08-20 06:15:10|105617.8|105567.8|105667.6|105617.6|105668.3|105618.3|105615.9|105565.9|37
1724134520000|2024-08-20 06:15:20|105671.1|105621.1|105675.5|105625.5|105681.5|105631.5|105671|105621|38
1724134530000|2024-08-20 06:15:30|105676.2|105626.2|105695.1|105645.1|105699.1|105649.1|105676.2|105626.2|42
1724134540000|2024-08-20 06:15:40|105695|105645|105693.7|105643.7|105696|105646|105691.9|105641.9|38
1724134550000|2024-08-20 06:15:50|105694.5|105644.5|105695.4|105645.4|105696.5|105646.5|105686.9|105636.9|37
1724134560000|2024-08-20 06:16:00|105695.6|105645.6|105707.7|105657.7|105711.3|105661.3|105694.7|105644.7|41
1724134570000|2024-08-20 06:16:10|105707.3|105657.3|105700.7|105650.7|105707.3|105657.3|105700.7|105650.7|22
1724134580000|2024-08-20 06:16:20|105700.9|105650.9|105701.4|105651.4|105701.5|105651.5|105699.7|105649.7|20
1724134590000|2024-08-20 06:16:30|105701.1|105651.1|105688.8|105638.8|105701.1|105651.1|105686|105636|19
1724134600000|2024-08-20 06:16:40|105687.7|105637.7|105688.1|105638.1|105689.2|105639.2|105687.7|105637.7|20
1724134610000|2024-08-20 06:16:50|105688.4|105638.4|105693.1|105643.1|105693.4|105643.4|105688.3|105638.3|20
1724134620000|2024-08-20 06:17:00|105693.4|105643.4|105692.4|105642.4|105693.4|105643.4|105688.4|105638.4|30
1724134630000|2024-08-20 06:17:10|105692.2|105642.2|105690.4|105640.4|105692.3|105642.3|105690|105640|22
1724134640000|2024-08-20 06:17:20|105690.3|105640.3|105687.8|105637.8|105690.8|105640.8|105687.3|105637.3|27
1724134650000|2024-08-20 06:17:30|105687.6|105637.6|105697.4|105647.4|105698.1|105648.1|105687.6|105637.6|24
1724134660000|2024-08-20 06:17:40|105697.5|105647.5|105703.4|105653.4|105706.9|105656.9|105697.5|105647.5|30
1724134670000|2024-08-20 06:17:50|105703.2|105653.2|105701.4|105651.4|105703.2|105653.2|105698.2|105648.2|37
1724134680000|2024-08-20 06:18:00|105700.9|105650.9|105707.1|105657.1|105707.2|105657.2|105700.9|105650.9|27
1724134690000|2024-08-20 06:18:10|105706.9|105656.9|105687.3|105637.3|105710.6|105660.6|105686.1|105636.1|31
1724134700000|2024-08-20 06:18:20|105687.9|105637.9|105693.1|105643.1|105693.2|105643.2|105687.6|105637.6|36
1724134710000|2024-08-20 06:18:30|105693.3|105643.3|105698|105648|105701.7|105651.7|105693.1|105643.1|24
1724134720000|2024-08-20 06:18:40|105698.1|105648.1|105696.1|105646.1|105698.8|105648.8|105695.5|105645.5|30
1724134730000|2024-08-20 06:18:50|105695.9|105645.9|105688.9|105638.9|105696.6|105646.6|105688.9|105638.9|31
1724134740000|2024-08-20 06:19:00|105689.1|105639.1|105689.5|105639.5|105690.7|105640.7|105685.8|105635.8|22
1724134750000|2024-08-20 06:19:10|105688.8|105638.8|105688|105638|105689.1|105639.1|105686.5|105636.5|17
1724134760000|2024-08-20 06:19:20|105688.2|105638.2|105686.6|105636.6|105690.5|105640.5|105686.6|105636.6|18
1724134770000|2024-08-20 06:19:30|105686.2|105636.2|105683|105633|105686.4|105636.4|105678.3|105628.3|23
1724134780000|2024-08-20 06:19:40|105682.9|105632.9|105687|105637|105687|105637|105682.2|105632.2|25
1724134790000|2024-08-20 06:19:50|105686.9|105636.9|105683.4|105633.4|105687.2|105637.2|105680.8|105630.8|27
1724134800000|2024-08-20 06:20:00|105683.7|105633.7|105683.7|105633.7|105685.1|105635.1|105683.5|105633.5|16
1724134810000|2024-08-20 06:20:10|105684.2|105634.2|105682.7|105632.7|105685.3|105635.3|105681.2|105631.2|20
1724134820000|2024-08-20 06:20:20|105682.2|105632.2|105682.9|105632.9|105683.6|105633.6|105682.2|105632.2|16
1724134830000|2024-08-20 06:20:30|105683.8|105633.8|105680.5|105630.5|105683.8|105633.8|105680.5|105630.5|18
1724134840000|2024-08-20 06:20:40|105677.4|105627.4|105675.8|105625.8|105677.4|105627.4|105675.3|105625.3|11
1724134850000|2024-08-20 06:20:50|105676.2|105626.2|105668.8|105618.8|105676.4|105626.4|105668.8|105618.8|27
1724134860000|2024-08-20 06:21:00|105668.9|105618.9|105669.2|105619.2|105669.7|105619.7|105668.1|105618.1|13
1724134870000|2024-08-20 06:21:10|105669.1|105619.1|105667.6|105617.6|105671.8|105621.8|105667.6|105617.6|28
1724134880000|2024-08-20 06:21:20|105667.3|105617.3|105660.7|105610.7|105667.3|105617.3|105660.3|105610.3|19
1724134890000|2024-08-20 06:21:30|105660.6|105610.6|105659.9|105609.9|105660.9|105610.9|105658.4|105608.4|18
1724134900000|2024-08-20 06:21:40|105659.7|105609.7|105659.5|105609.5|105660.3|105610.3|105657.7|105607.7|23
1724134910000|2024-08-20 06:21:50|105659.6|105609.6|105660|105610|105660.4|105610.4|105658.4|105608.4|17
1724134920000|2024-08-20 06:22:00|105651.3|105601.3|105655.9|105605.9|105658.2|105608.2|105648.8|105598.8|26
1724134930000|2024-08-20 06:22:10|105659.9|105609.9|105657.6|105607.6|105662.3|105612.3|105656.8|105606.8|16
1724134940000|2024-08-20 06:22:20|105656.9|105606.9|105660.4|105610.4|105660.6|105610.6|105656.9|105606.9|15
1724134950000|2024-08-20 06:22:30|105660.1|105610.1|105662.3|105612.3|105662.5|105612.5|105659.8|105609.8|19
1724134960000|2024-08-20 06:22:40|105661.9|105611.9|105669.7|105619.7|105670.1|105620.1|105661.9|105611.9|19
1724134970000|2024-08-20 06:22:50|105670.2|105620.2|105665.9|105615.9|105670.8|105620.8|105665.2|105615.2|28
1724134980000|2024-08-20 06:23:00|105666|105616|105659.5|105609.5|105666.1|105616.1|105658.6|105608.6|17
1724134990000|2024-08-20 06:23:10|105659.4|105609.4|105659.6|105609.6|105659.9|105609.9|105659.4|105609.4|13
1724135000000|2024-08-20 06:23:20|105659.7|105609.7|105659.9|105609.9|105660.3|105610.3|105659|105609|11
1724135010000|2024-08-20 06:23:30|105660.2|105610.2|105661.1|105611.1|105664.1|105614.1|105660.2|105610.2|32
1724135020000|2024-08-20 06:23:40|105660.2|105610.2|105660.8|105610.8|105660.9|105610.9|105659.6|105609.6|13
1724135030000|2024-08-20 06:23:50|105661.4|105611.4|105666.7|105616.7|105667|105617|105661.4|105611.4|24
1724135040000|2024-08-20 06:24:00|105666.8|105616.8|105666.9|105616.9|105667.1|105617.1|105665.6|105615.6|16
1724135050000|2024-08-20 06:24:10|105672.3|105622.3|105662.4|105612.4|105672.3|105622.3|105661|105611|22
1724135060000|2024-08-20 06:24:20|105662.3|105612.3|105663.1|105613.1|105663.4|105613.4|105662.3|105612.3|15
1724135070000|2024-08-20 06:24:30|105663.5|105613.5|105665.1|105615.1|105665.1|105615.1|105663.5|105613.5|10
1724135080000|2024-08-20 06:24:40|105665.3|105615.3|105668.7|105618.7|105669|105619|105665.3|105615.3|14
1724135090000|2024-08-20 06:24:50|105669.7|105619.7|105662.9|105612.9|105670.4|105620.4|105662.9|105612.9|16
1724135100000|2024-08-20 06:25:00|105661.8|105611.8|105657.9|105607.9|105662|105612|105654.5|105604.5|21
1724135110000|2024-08-20 06:25:10|105658.1|105608.1|105655.3|105605.3|105659.2|105609.2|105655.3|105605.3|16
1724135120000|2024-08-20 06:25:20|105655.5|105605.5|105627.8|105577.8|105655.5|105605.5|105627.8|105577.8|28
1724135130000|2024-08-20 06:25:30|105626.4|105576.4|105640.1|105590.1|105641|105591|105626.4|105576.4|34
1724135140000|2024-08-20 06:25:40|105640.4|105590.4|105639.2|105589.2|105641|105591|105638.8|105588.8|21
1724135150000|2024-08-20 06:25:50|105639.1|105589.1|105637.7|105587.7|105640.3|105590.3|105637.7|105587.7|14
1724135160000|2024-08-20 06:26:00|105638|105588|105638.9|105588.9|105639.7|105589.7|105638|105588|12
1724135170000|2024-08-20 06:26:10|105638.8|105588.8|105632.7|105582.7|105639|105589|105631.8|105581.8|24
1724135180000|2024-08-20 06:26:20|105633|105583|105639.6|105589.6|105640.1|105590.1|105629.4|105579.4|25
1724135190000|2024-08-20 06:26:30|105639.2|105589.2|105636.9|105586.9|105639.2|105589.2|105636.7|105586.7|14
1724135200000|2024-08-20 06:26:40|105636.7|105586.7|105636|105586|105638.4|105588.4|105635.9|105585.9|22
1724135210000|2024-08-20 06:26:50|105636.1|105586.1|105636.2|105586.2|105636.3|105586.3|105635.8|105585.8|9
1724135220000|2024-08-20 06:27:00|105635.8|105585.8|105629.3|105579.3|105635.8|105585.8|105629.3|105579.3|14
1724135230000|2024-08-20 06:27:10|105629.2|105579.2|105584.8|105534.8|105630.3|105580.3|105583.8|105533.8|43
1724135240000|2024-08-20 06:27:20|105585.1|105535.1|105585.6|105535.6|105587.9|105537.9|105584.6|105534.6|24
1724135250000|2024-08-20 06:27:30|105585.7|105535.7|105587.9|105537.9|105590.5|105540.5|105584.5|105534.5|27
1724135260000|2024-08-20 06:27:40|105587.8|105537.8|105588.2|105538.2|105589.5|105539.5|105587.4|105537.4|33
1724135270000|2024-08-20 06:27:50|105588.1|105538.1|105589.6|105539.6|105590.1|105540.1|105586|105536|37
1724135280000|2024-08-20 06:28:00|105589.7|105539.7|105569.5|105519.5|105590.9|105540.9|105568.1|105518.1|31
1724135290000|2024-08-20 06:28:10|105569.8|105519.8|105561.2|105511.2|105570.6|105520.6|105561.2|105511.2|29
1724135300000|2024-08-20 06:28:20|105561.7|105511.7|105572.7|105522.7|105573|105523|105561.7|105511.7|35
1724135310000|2024-08-20 06:28:30|105572.8|105522.8|105580.5|105530.5|105580.6|105530.6|105572.4|105522.4|14
1724135320000|2024-08-20 06:28:40|105580.6|105530.6|105579.9|105529.9|105580.6|105530.6|105579.8|105529.8|13
1724135330000|2024-08-20 06:28:50|105580.6|105530.6|105580.8|105530.8|105582.4|105532.4|105580|105530|28
1724135340000|2024-08-20 06:29:00|105581.4|105531.4|105575.9|105525.9|105581.9|105531.9|105575.8|105525.8|27
1724135350000|2024-08-20 06:29:10|105576.2|105526.2|105577.5|105527.5|105577.6|105527.6|105576.2|105526.2|23
1724135360000|2024-08-20 06:29:20|105577.3|105527.3|105576.6|105526.6|105577.7|105527.7|105576.6|105526.6|16
1724135370000|2024-08-20 06:29:30|105576.1|105526.1|105564.1|105514.1|105576.4|105526.4|105563.8|105513.8|35
1724135380000|2024-08-20 06:29:40|105563.9|105513.9|105555.5|105505.5|105563.9|105513.9|105555.1|105505.1|30
1724135390000|2024-08-20 06:29:50|105555.2|105505.2|105556.4|105506.4|105556.9|105506.9|105555.2|105505.2|18
1724135400000|2024-08-20 06:30:00|105556.2|105506.2|105584.3|105534.3|105584.5|105534.5|105556.2|105506.2|35
1724135410000|2024-08-20 06:30:10|105585.3|105535.3|105578.2|105528.2|105587.3|105537.3|105578.2|105528.2|38
1724135420000|2024-08-20 06:30:20|105578.6|105528.6|105577.6|105527.6|105581.4|105531.4|105574.7|105524.7|34
1724135430000|2024-08-20 06:30:30|105576.8|105526.8|105577.2|105527.2|105580.3|105530.3|105575.7|105525.7|33
1724135440000|2024-08-20 06:30:40|105577.3|105527.3|105576.4|105526.4|105577.6|105527.6|105574.4|105524.4|14
1724135450000|2024-08-20 06:30:50|105575.9|105525.9|105573.1|105523.1|105575.9|105525.9|105571|105521|26
1724135460000|2024-08-20 06:31:00|105572.7|105522.7|105572.8|105522.8|105572.9|105522.9|105566.8|105516.8|31
1724135470000|2024-08-20 06:31:10|105572.7|105522.7|105569.4|105519.4|105572.9|105522.9|105567.7|105517.7|21
1724135480000|2024-08-20 06:31:20|105568.9|105518.9|105567.8|105517.8|105570.9|105520.9|105567|105517|33
1724135490000|2024-08-20 06:31:30|105567.7|105517.7|105570.3|105520.3|105570.5|105520.5|105567.5|105517.5|19
1724135500000|2024-08-20 06:31:40|105570.8|105520.8|105566.8|105516.8|105571.1|105521.1|105566.5|105516.5|28
1724135510000|2024-08-20 06:31:50|105564.6|105514.6|105572.7|105522.7|105572.8|105522.8|105547.7|105497.7|36
1724135520000|2024-08-20 06:32:00|105572.2|105522.2|105571|105521|105574.5|105524.5|105566.3|105516.3|24
1724135530000|2024-08-20 06:32:10|105570.8|105520.8|105576.6|105526.6|105576.6|105526.6|105569.9|105519.9|15
1724135540000|2024-08-20 06:32:20|105576.7|105526.7|105575.3|105525.3|105577.3|105527.3|105574.9|105524.9|21
1724135550000|2024-08-20 06:32:30|105575|105525|105575.9|105525.9|105576.8|105526.8|105574.7|105524.7|18
1724135560000|2024-08-20 06:32:40|105576|105526|105576.6|105526.6|105576.6|105526.6|105575.1|105525.1|18
1724135570000|2024-08-20 06:32:50|105576.3|105526.3|105580.2|105530.2|105582.6|105532.6|105576.3|105526.3|20
1724135580000|2024-08-20 06:33:00|105580.5|105530.5|105581.6|105531.6|105582.4|105532.4|105580.5|105530.5|20
1724135590000|2024-08-20 06:33:10|105581.3|105531.3|105588.2|105538.2|105588.3|105538.3|105581.3|105531.3|22
1724135600000|2024-08-20 06:33:20|105588.5|105538.5|105584.7|105534.7|105589.7|105539.7|105584.6|105534.6|25
1724135610000|2024-08-20 06:33:30|105585|105535|105586.2|105536.2|105586.8|105536.8|105585|105535|14
1724135620000|2024-08-20 06:33:40|105586.5|105536.5|105587|105537|105587.1|105537.1|105586.4|105536.4|8
1724135630000|2024-08-20 06:33:50|105587.2|105537.2|105576.8|105526.8|105588.8|105538.8|105573.2|105523.2|37
1724135640000|2024-08-20 06:34:00|105577.1|105527.1|105576.6|105526.6|105578|105528|105576.5|105526.5|17
1724135650000|2024-08-20 06:34:10|105576.9|105526.9|105579|105529|105579.9|105529.9|105576.8|105526.8|15
1724135660000|2024-08-20 06:34:20|105578.9|105528.9|105570.5|105520.5|105579.2|105529.2|105570|105520|21
1724135670000|2024-08-20 06:34:30|105570.4|105520.4|105570.2|105520.2|105570.4|105520.4|105569.8|105519.8|14
1724135680000|2024-08-20 06:34:40|105570.1|105520.1|105573.6|105523.6|105573.6|105523.6|105566|105516|15
1724135690000|2024-08-20 06:34:50|105573|105523|105576.7|105526.7|105577.4|105527.4|105573|105523|19
1724135700000|2024-08-20 06:35:00|105577.1|105527.1|105573.1|105523.1|105577.2|105527.2|105572.9|105522.9|18
1724135710000|2024-08-20 06:35:10|105573|105523|105574.2|105524.2|105574.4|105524.4|105570.1|105520.1|30
1724135720000|2024-08-20 06:35:20|105574.1|105524.1|105569.1|105519.1|105575.6|105525.6|105569.1|105519.1|35
1724135730000|2024-08-20 06:35:30|105569.3|105519.3|105567.5|105517.5|105569.3|105519.3|105564.6|105514.6|41
1724135740000|2024-08-20 06:35:40|105567.1|105517.1|105562.1|105512.1|105567.4|105517.4|105562.1|105512.1|18
1724135750000|2024-08-20 06:35:50|105561.7|105511.7|105567.4|105517.4|105567.6|105517.6|105561.5|105511.5|29
1724135760000|2024-08-20 06:36:00|105567.1|105517.1|105566.3|105516.3|105567.1|105517.1|105566.2|105516.2|11
1724135770000|2024-08-20 06:36:10|105565.8|105515.8|105573.9|105523.9|105573.9|105523.9|105565.8|105515.8|34
1724135780000|2024-08-20 06:36:20|105574.3|105524.3|105572.5|105522.5|105576.2|105526.2|105572.4|105522.4|29
1724135790000|2024-08-20 06:36:30|105572.7|105522.7|105568.4|105518.4|105575.2|105525.2|105568.3|105518.3|30
1724135800000|2024-08-20 06:36:40|105568.5|105518.5|105568.8|105518.8|105569.3|105519.3|105568.4|105518.4|18
1724135810000|2024-08-20 06:36:50|105568.6|105518.6|105572.7|105522.7|105572.7|105522.7|105568.6|105518.6|14
1724135820000|2024-08-20 06:37:00|105573|105523|105575.4|105525.4|105575.5|105525.5|105572.6|105522.6|25
1724135830000|2024-08-20 06:37:10|105575.6|105525.6|105574.2|105524.2|105575.6|105525.6|105574|105524|21
1724135840000|2024-08-20 06:37:20|105573.8|105523.8|105559|105509|105573.8|105523.8|105559|105509|30
1724135850000|2024-08-20 06:37:30|105560.7|105510.7|105556.3|105506.3|105560.9|105510.9|105556.3|105506.3|13
1724135860000|2024-08-20 06:37:40|105554.8|105504.8|105551.2|105501.2|105554.8|105504.8|105550.4|105500.4|25
1724135870000|2024-08-20 06:37:50|105551|105501|105550.8|105500.8|105552.5|105502.5|105549.6|105499.6|30
1724135880000|2024-08-20 06:38:00|105534.3|105484.3|105534.2|105484.2|105536.2|105486.2|105531.6|105481.6|24
1724135890000|2024-08-20 06:38:10|105534.3|105484.3|105533.7|105483.7|105534.3|105484.3|105533.3|105483.3|11
1724135900000|2024-08-20 06:38:20|105533.6|105483.6|105533|105483|105533.9|105483.9|105532.9|105482.9|11
1724135910000|2024-08-20 06:38:30|105533.2|105483.2|105531.5|105481.5|105533.7|105483.7|105531.3|105481.3|33
1724135920000|2024-08-20 06:38:40|105531.8|105481.8|105531.1|105481.1|105532.8|105482.8|105529.5|105479.5|34
1724135930000|2024-08-20 06:38:50|105531|105481|105499.7|105449.7|105531.5|105481.5|105489.1|105439.1|47
1724135940000|2024-08-20 06:39:00|105499.8|105449.8|105499.8|105449.8|105501.2|105451.2|105498.2|105448.2|34
1724135950000|2024-08-20 06:39:10|105500.6|105450.6|105497.5|105447.5|105501.9|105451.9|105496.8|105446.8|53
1724135960000|2024-08-20 06:39:20|105497.6|105447.6|105537.4|105487.4|105537.5|105487.5|105493.7|105443.7|53
1724135970000|2024-08-20 06:39:30|105537.8|105487.8|105539.1|105489.1|105541.7|105491.7|105537.8|105487.8|25
1724135980000|2024-08-20 06:39:40|105539.2|105489.2|105528.7|105478.7|105548.7|105498.7|105519.4|105469.4|48
1724135990000|2024-08-20 06:39:50|105528.6|105478.6|105531.9|105481.9|105533.2|105483.2|105522|105472|28
1724136000000|2024-08-20 06:40:00|105531.8|105481.8|105538.2|105488.2|105538.2|105488.2|105531.6|105481.6|21
1724136010000|2024-08-20 06:40:10|105538.3|105488.3|105536.7|105486.7|105538.3|105488.3|105535.3|105485.3|28
1724136020000|2024-08-20 06:40:20|105536.6|105486.6|105519.4|105469.4|105537.7|105487.7|105518.6|105468.6|32
1724136030000|2024-08-20 06:40:30|105519.1|105469.1|105519.7|105469.7|105519.8|105469.8|105518.8|105468.8|15
1724136040000|2024-08-20 06:40:40|105519.5|105469.5|105514.8|105464.8|105519.5|105469.5|105514.5|105464.5|16
1724136050000|2024-08-20 06:40:50|105514.6|105464.6|105512.7|105462.7|105514.6|105464.6|105512.7|105462.7|13
1724136060000|2024-08-20 06:41:00|105513.2|105463.2|105516.7|105466.7|105517.7|105467.7|105504.7|105454.7|46
1724136070000|2024-08-20 06:41:10|105516.8|105466.8|105518.6|105468.6|105518.8|105468.8|105516.8|105466.8|13
1724136080000|2024-08-20 06:41:20|105518.3|105468.3|105528.9|105478.9|105541|105491|105518.3|105468.3|47
1724136090000|2024-08-20 06:41:30|105528.2|105478.2|105520.9|105470.9|105528.2|105478.2|105515.4|105465.4|26
1724136100000|2024-08-20 06:41:40|105522.4|105472.4|105516.9|105466.9|105522.4|105472.4|105516.5|105466.5|14
1724136110000|2024-08-20 06:41:50|105517.6|105467.6|105516.5|105466.5|105518.3|105468.3|105516.1|105466.1|10
1724136120000|2024-08-20 06:42:00|105517.2|105467.2|105519.7|105469.7|105520.8|105470.8|105517.2|105467.2|25
1724136130000|2024-08-20 06:42:10|105520|105470|105518.5|105468.5|105520.8|105470.8|105518.1|105468.1|21
1724136140000|2024-08-20 06:42:20|105518.2|105468.2|105518.9|105468.9|105519.5|105469.5|105517.2|105467.2|28
1724136150000|2024-08-20 06:42:30|105519.2|105469.2|105526.6|105476.6|105528.7|105478.7|105519.2|105469.2|35
1724136160000|2024-08-20 06:42:40|105526.2|105476.2|105514.7|105464.7|105527.9|105477.9|105513.6|105463.6|21
1724136170000|2024-08-20 06:42:50|105515.1|105465.1|105509.8|105459.8|105516.3|105466.3|105509.8|105459.8|14
1724136180000|2024-08-20 06:43:00|105509.6|105459.6|105513.3|105463.3|105513.3|105463.3|105501|105451|35
1724136190000|2024-08-20 06:43:10|105512.1|105462.1|105521.3|105471.3|105523.1|105473.1|105512.1|105462.1|40
1724136200000|2024-08-20 06:43:20|105521.5|105471.5|105524.3|105474.3|105524.3|105474.3|105521.5|105471.5|18
1724136210000|2024-08-20 06:43:30|105524.2|105474.2|105535.6|105485.6|105535.7|105485.7|105515.1|105465.1|38
1724136220000|2024-08-20 06:43:40|105536.2|105486.2|105534.3|105484.3|105538.1|105488.1|105532.7|105482.7|29
1724136230000|2024-08-20 06:43:50|105533.8|105483.8|105526.1|105476.1|105535.8|105485.8|105525.2|105475.2|37
1724136240000|2024-08-20 06:44:00|105527.3|105477.3|105536.9|105486.9|105537.5|105487.5|105525.9|105475.9|30
1724136250000|2024-08-20 06:44:10|105536.6|105486.6|105541.1|105491.1|105543.7|105493.7|105535.7|105485.7|33
1724136260000|2024-08-20 06:44:20|105541.4|105491.4|105530.1|105480.1|105541.4|105491.4|105529|105479|33
1724136270000|2024-08-20 06:44:30|105530.3|105480.3|105518.4|105468.4|105530.3|105480.3|105516.9|105466.9|38
1724136280000|2024-08-20 06:44:40|105517.9|105467.9|105509.5|105459.5|105517.9|105467.9|105509.5|105459.5|25
1724136290000|2024-08-20 06:44:50|105509.8|105459.8|105513.4|105463.4|105514.3|105464.3|105509.7|105459.7|20
1724136300000|2024-08-20 06:45:00|105515.7|105465.7|105504.9|105454.9|105515.9|105465.9|105503.7|105453.7|27
1724136310000|2024-08-20 06:45:10|105504.8|105454.8|105501.8|105451.8|105504.8|105454.8|105501.8|105451.8|25
1724136320000|2024-08-20 06:45:20|105502.5|105452.5|105504|105454|105504.1|105454.1|105502.2|105452.2|22
1724136330000|2024-08-20 06:45:30|105503.7|105453.7|105501.2|105451.2|105510.7|105460.7|105500.8|105450.8|24
1724136340000|2024-08-20 06:45:40|105501.4|105451.4|105501|105451|105503.5|105453.5|105499.7|105449.7|19
1724136350000|2024-08-20 06:45:50|105501.1|105451.1|105500.8|105450.8|105501.5|105451.5|105496.2|105446.2|19
1724136360000|2024-08-20 06:46:00|105500.7|105450.7|105519.8|105469.8|105521.1|105471.1|105500.7|105450.7|38
1724136370000|2024-08-20 06:46:10|105520.3|105470.3|105520.6|105470.6|105521.1|105471.1|105519.7|105469.7|14
1724136380000|2024-08-20 06:46:20|105520.7|105470.7|105512.1|105462.1|105521|105471|105507.8|105457.8|21
1724136390000|2024-08-20 06:46:30|105512.2|105462.2|105514.2|105464.2|105514.6|105464.6|105512.2|105462.2|16
1724136400000|2024-08-20 06:46:40|105514|105464|105514.7|105464.7|105518.2|105468.2|105514|105464|20
1724136410000|2024-08-20 06:46:50|105515.8|105465.8|105515.6|105465.6|105518.5|105468.5|105514.5|105464.5|31
1724136420000|2024-08-20 06:47:00|105515.9|105465.9|105529.1|105479.1|105529.7|105479.7|105514.2|105464.2|26
1724136430000|2024-08-20 06:47:10|105529.3|105479.3|105541.4|105491.4|105544.8|105494.8|105529|105479|39
1724136440000|2024-08-20 06:47:20|105541.6|105491.6|105542.3|105492.3|105546.9|105496.9|105541.6|105491.6|34
1724136450000|2024-08-20 06:47:30|105541.8|105491.8|105542.4|105492.4|105548|105498|105540.3|105490.3|33
1724136460000|2024-08-20 06:47:40|105542.3|105492.3|105542.8|105492.8|105543.2|105493.2|105541.6|105491.6|12
1724136470000|2024-08-20 06:47:50|105542.5|105492.5|105507.7|105457.7|105544.8|105494.8|105506.1|105456.1|56
1724136480000|2024-08-20 06:48:00|105508.1|105458.1|105511.8|105461.8|105513.8|105463.8|105505.1|105455.1|47
1724136490000|2024-08-20 06:48:10|105511.7|105461.7|105516.7|105466.7|105520.7|105470.7|105511.7|105461.7|43
1724136500000|2024-08-20 06:48:20|105516.1|105466.1|105515.6|105465.6|105516.9|105466.9|105512.8|105462.8|31
1724136510000|2024-08-20 06:48:30|105515.5|105465.5|105522.9|105472.9|105525.4|105475.4|105515.5|105465.5|43
1724136520000|2024-08-20 06:48:40|105522.8|105472.8|105525.8|105475.8|105525.8|105475.8|105521.1|105471.1|34
1724136530000|2024-08-20 06:48:50|105525.7|105475.7|105530.9|105480.9|105530.9|105480.9|105525.7|105475.7|27
1724136540000|2024-08-20 06:49:00|105531.4|105481.4|105530.8|105480.8|105544|105494|105527.4|105477.4|37
1724136550000|2024-08-20 06:49:10|105531.1|105481.1|105516.6|105466.6|105531.4|105481.4|105515.4|105465.4|20
1724136560000|2024-08-20 06:49:20|105517.1|105467.1|105510.7|105460.7|105519.3|105469.3|105508.9|105458.9|34
1724136570000|2024-08-20 06:49:30|105510.9|105460.9|105506.5|105456.5|105513.4|105463.4|105506.5|105456.5|22
1724136580000|2024-08-20 06:49:40|105507.1|105457.1|105507.4|105457.4|105507.5|105457.5|105507|105457|12
1724136590000|2024-08-20 06:49:50|105507.5|105457.5|105504.9|105454.9|105511|105461|105504.2|105454.2|29
1724136600000|2024-08-20 06:50:00|105504.7|105454.7|105504.2|105454.2|105505.1|105455.1|105500.3|105450.3|28
1724136610000|2024-08-20 06:50:10|105504|105454|105500|105450|105504|105454|105498.5|105448.5|22
1724136620000|2024-08-20 06:50:20|105501.1|105451.1|105496.4|105446.4|105501.1|105451.1|105494.5|105444.5|33
1724136630000|2024-08-20 06:50:30|105496.7|105446.7|105496|105446|105496.7|105446.7|105493.4|105443.4|29
1724136640000|2024-08-20 06:50:40|105496.3|105446.3|105488.6|105438.6|105498.6|105448.6|105484.9|105434.9|44
1724136650000|2024-08-20 06:50:50|105488.5|105438.5|105500.8|105450.8|105501.8|105451.8|105486.7|105436.7|42
1724136660000|2024-08-20 06:51:00|105500.6|105450.6|105504.2|105454.2|105504.2|105454.2|105500.6|105450.6|25
1724136670000|2024-08-20 06:51:10|105503.9|105453.9|105502.4|105452.4|105508.6|105458.6|105499.1|105449.1|37
1724136680000|2024-08-20 06:51:20|105502.3|105452.3|105505.2|105455.2|105507|105457|105500.6|105450.6|21
1724136690000|2024-08-20 06:51:30|105505.3|105455.3|105502.3|105452.3|105505.6|105455.6|105498|105448|24
1724136700000|2024-08-20 06:51:40|105501.9|105451.9|105503.9|105453.9|105504|105454|105499.2|105449.2|29
1724136710000|2024-08-20 06:51:50|105504.1|105454.1|105498.2|105448.2|105504.6|105454.6|105496.6|105446.6|19
1724136720000|2024-08-20 06:52:00|105498.3|105448.3|105502.8|105452.8|105503.5|105453.5|105497.9|105447.9|22
1724136730000|2024-08-20 06:52:10|105502.9|105452.9|105506.2|105456.2|105506.5|105456.5|105502.9|105452.9|18
1724136740000|2024-08-20 06:52:20|105506.5|105456.5|105506.7|105456.7|105506.7|105456.7|105506.3|105456.3|6
1724136750000|2024-08-20 06:52:30|105506.5|105456.5|105495.3|105445.3|105506.5|105456.5|105493.4|105443.4|24
1724136760000|2024-08-20 06:52:40|105495.5|105445.5|105496.2|105446.2|105496.9|105446.9|105494.3|105444.3|23
1724136770000|2024-08-20 06:52:50|105495.9|105445.9|105488.9|105438.9|105495.9|105445.9|105487.3|105437.3|34
1724136780000|2024-08-20 06:53:00|105490.6|105440.6|105499|105449|105499|105449|105490.6|105440.6|33
1724136790000|2024-08-20 06:53:10|105499.3|105449.3|105498.5|105448.5|105500.2|105450.2|105498.5|105448.5|12
1724136800000|2024-08-20 06:53:20|105498.3|105448.3|105498.5|105448.5|105498.5|105448.5|105497.6|105447.6|10
1724136810000|2024-08-20 06:53:30|105498.7|105448.7|105498.5|105448.5|105499.3|105449.3|105496.5|105446.5|23
1724136820000|2024-08-20 06:53:40|105498.9|105448.9|105502.4|105452.4|105502.4|105452.4|105498.5|105448.5|23
1724136830000|2024-08-20 06:53:50|105502.6|105452.6|105503.4|105453.4|105504.1|105454.1|105502.6|105452.6|9
1724136840000|2024-08-20 06:54:00|105503.7|105453.7|105525.5|105475.5|105525.5|105475.5|105503.7|105453.7|28
1724136850000|2024-08-20 06:54:10|105525.8|105475.8|105533.5|105483.5|105534.6|105484.6|105525.8|105475.8|23
1724136860000|2024-08-20 06:54:20|105533.2|105483.2|105533.7|105483.7|105533.8|105483.8|105533|105483|13
1724136870000|2024-08-20 06:54:30|105533.8|105483.8|105532.6|105482.6|105533.8|105483.8|105531.6|105481.6|16
1724136880000|2024-08-20 06:54:40|105532.5|105482.5|105548.8|105498.8|105548.8|105498.8|105532.5|105482.5|14
1724136890000|2024-08-20 06:54:50|105549.1|105499.1|105538.7|105488.7|105549.2|105499.2|105537.9|105487.9|19
1724136900000|2024-08-20 06:55:00|105539.1|105489.1|105539.3|105489.3|105540.8|105490.8|105537.1|105487.1|17
1724136910000|2024-08-20 06:55:10|105539.4|105489.4|105535.7|105485.7|105540.5|105490.5|105535.6|105485.6|22
1724136920000|2024-08-20 06:55:20|105535.2|105485.2|105526.1|105476.1|105535.8|105485.8|105526.1|105476.1|26
1724136930000|2024-08-20 06:55:30|105526.5|105476.5|105522.2|105472.2|105526.6|105476.6|105511.8|105461.8|19
1724136940000|2024-08-20 06:55:40|105521.7|105471.7|105523.8|105473.8|105525.6|105475.6|105521.7|105471.7|19
1724136950000|2024-08-20 06:55:50|105524|105474|105519.5|105469.5|105524|105474|105519.5|105469.5|16
1724136960000|2024-08-20 06:56:00|105519.7|105469.7|105525.5|105475.5|105526.5|105476.5|105519.7|105469.7|27
1724136970000|2024-08-20 06:56:10|105526|105476|105526.7|105476.7|105527.8|105477.8|105526|105476|12
1724136980000|2024-08-20 06:56:20|105526.8|105476.8|105509.8|105459.8|105526.9|105476.9|105509|105459|22
1724136990000|2024-08-20 06:56:30|105509.9|105459.9|105494.4|105444.4|105510.3|105460.3|105490.7|105440.7|22
1724137000000|2024-08-20 06:56:40|105494.1|105444.1|105444.6|105394.6|105494.3|105444.3|105444.6|105394.6|51
1724137010000|2024-08-20 06:56:50|105444.2|105394.2|105445.9|105395.9|105446.2|105396.2|105444|105394|34
1724137020000|2024-08-20 06:57:00|105445.6|105395.6|105436.5|105386.5|105452.3|105402.3|105421.8|105371.8|40
1724137030000|2024-08-20 06:57:10|105436.4|105386.4|105461.8|105411.8|105461.8|105411.8|105436.1|105386.1|46
1724137040000|2024-08-20 06:57:20|105462.3|105412.3|105453.3|105403.3|105467.3|105417.3|105453.3|105403.3|38
1724137050000|2024-08-20 06:57:30|105453.4|105403.4|105463.6|105413.6|105463.7|105413.7|105453.4|105403.4|23
1724137060000|2024-08-20 06:57:40|105463.4|105413.4|105458.5|105408.5|105464.8|105414.8|105456.6|105406.6|30
1724137070000|2024-08-20 06:57:50|105456.3|105406.3|105456.3|105406.3|105456.9|105406.9|105445.3|105395.3|39
1724137080000|2024-08-20 06:58:00|105453.1|105403.1|105478.8|105428.8|105479.5|105429.5|105452.5|105402.5|47
1724137090000|2024-08-20 06:58:10|105478.5|105428.5|105498.8|105448.8|105499.4|105449.4|105478.5|105428.5|42
1724137100000|2024-08-20 06:58:20|105499|105449|105494.9|105444.9|105507|105457|105494.8|105444.8|43
1724137110000|2024-08-20 06:58:30|105494.7|105444.7|105496.7|105446.7|105496.7|105446.7|105491.7|105441.7|29
1724137120000|2024-08-20 06:58:40|105498.7|105448.7|105491.7|105441.7|105500.2|105450.2|105491.7|105441.7|44
1724137130000|2024-08-20 06:58:50|105491.6|105441.6|105492.2|105442.2|105494.8|105444.8|105490.2|105440.2|30
1724137140000|2024-08-20 06:59:00|105492.9|105442.9|105493.4|105443.4|105496.2|105446.2|105491.4|105441.4|39
1724137150000|2024-08-20 06:59:10|105494.4|105444.4|105486.1|105436.1|105494.4|105444.4|105484.4|105434.4|28
1724137160000|2024-08-20 06:59:20|105486|105436|105484.5|105434.5|105486|105436|105479.7|105429.7|26
1724137170000|2024-08-20 06:59:30|105484.2|105434.2|105482.9|105432.9|105485.3|105435.3|105482.9|105432.9|14
1724137180000|2024-08-20 06:59:40|105482.1|105432.1|105485.6|105435.6|105488.2|105438.2|105480.6|105430.6|29
1724137190000|2024-08-20 06:59:50|105485.9|105435.9|105493.3|105443.3|105494.5|105444.5|105484.9|105434.9|38
1724137200000|2024-08-20 07:00:00|105494.6|105444.6|105492|105442|105505.8|105455.8|105490.5|105440.5|60
1724137210000|2024-08-20 07:00:10|105491.5|105441.5|105488.7|105438.7|105491.5|105441.5|105487.4|105437.4|41
1724137220000|2024-08-20 07:00:20|105487.6|105437.6|105477.8|105427.8|105487.6|105437.6|105472.4|105422.4|40
1724137230000|2024-08-20 07:00:30|105477.7|105427.7|105472.6|105422.6|105477.8|105427.8|105471.6|105421.6|28
1724137240000|2024-08-20 07:00:40|105472.8|105422.8|105497.9|105447.9|105498|105448|105471.1|105421.1|54
1724137250000|2024-08-20 07:00:50|105497.3|105447.3|105514.1|105464.1|105514.5|105464.5|105497.3|105447.3|51
1724137260000|2024-08-20 07:01:00|105514.2|105464.2|105505.5|105455.5|105528.6|105478.6|105504.1|105454.1|61
1724137270000|2024-08-20 07:01:10|105505.2|105455.2|105520.2|105470.2|105521.3|105471.3|105505.2|105455.2|60
1724137280000|2024-08-20 07:01:20|105520.6|105470.6|105525.2|105475.2|105525.2|105475.2|105516.6|105466.6|49
1724137290000|2024-08-20 07:01:30|105525|105475|105519.6|105469.6|105525|105475|105518.6|105468.6|30
1724137300000|2024-08-20 07:01:40|105519.2|105469.2|105517.3|105467.3|105524.5|105474.5|105516.1|105466.1|47
1724137310000|2024-08-20 07:01:50|105518.5|105468.5|105531.7|105481.7|105536.9|105486.9|105516.6|105466.6|47
1724137320000|2024-08-20 07:02:00|105531.5|105481.5|105546.8|105496.8|105548.6|105498.6|105531.5|105481.5|58
1724137330000|2024-08-20 07:02:10|105546.2|105496.2|105559.1|105509.1|105560.2|105510.2|105544.4|105494.4|40
1724137340000|2024-08-20 07:02:20|105561.8|105511.8|105578.5|105528.5|105578.5|105528.5|105561.8|105511.8|56
1724137350000|2024-08-20 07:02:30|105578.6|105528.6|105607.1|105557.1|105612.5|105562.5|105578.4|105528.4|58
1724137360000|2024-08-20 07:02:40|105607.8|105557.8|105599.7|105549.7|105611.2|105561.2|105599.7|105549.7|50
1724137370000|2024-08-20 07:02:50|105599.4|105549.4|105599.4|105549.4|105601.6|105551.6|105582.3|105532.3|45
1724137380000|2024-08-20 07:03:00|105599.3|105549.3|105593.3|105543.3|105599.3|105549.3|105571.4|105521.4|62
1724137390000|2024-08-20 07:03:10|105594.2|105544.2|105607|105557|105607.9|105557.9|105594.2|105544.2|41
1724137400000|2024-08-20 07:03:20|105607.1|105557.1|105610.3|105560.3|105618.7|105568.7|105607.1|105557.1|43
1724137410000|2024-08-20 07:03:30|105610.5|105560.5|105594.8|105544.8|105623|105573|105591.5|105541.5|49
1724137420000|2024-08-20 07:03:40|105592.7|105542.7|105575.9|105525.9|105592.8|105542.8|105574.2|105524.2|47
1724137430000|2024-08-20 07:03:50|105576.2|105526.2|105578.2|105528.2|105590.9|105540.9|105576|105526|42
1724137440000|2024-08-20 07:04:00|105577.7|105527.7|105590|105540|105593|105543|105575.1|105525.1|37
1724137450000|2024-08-20 07:04:10|105589.5|105539.5|105600|105550|105600.8|105550.8|105588.5|105538.5|45
1724137460000|2024-08-20 07:04:20|105600.1|105550.1|105600.7|105550.7|105602.3|105552.3|105600.1|105550.1|29
1724137470000|2024-08-20 07:04:30|105600.6|105550.6|105602.9|105552.9|105602.9|105552.9|105593.4|105543.4|33
1724137480000|2024-08-20 07:04:40|105602.8|105552.8|105607.4|105557.4|105608.1|105558.1|105601.2|105551.2|38
1724137490000|2024-08-20 07:04:50|105607.1|105557.1|105591.4|105541.4|105607.3|105557.3|105590.3|105540.3|39
1724137500000|2024-08-20 07:05:00|105592|105542|105616|105566|105621.5|105571.5|105592|105542|49
1724137510000|2024-08-20 07:05:10|105615.8|105565.8|105612.3|105562.3|105616|105566|105610.6|105560.6|46
1724137520000|2024-08-20 07:05:20|105614.6|105564.6|105627.4|105577.4|105628.4|105578.4|105614.6|105564.6|42
1724137530000|2024-08-20 07:05:30|105628.8|105578.8|105620.7|105570.7|105628.8|105578.8|105617.4|105567.4|46
1724137540000|2024-08-20 07:05:40|105620.8|105570.8|105634.9|105584.9|105634.9|105584.9|105620.8|105570.8|47
1724137550000|2024-08-20 07:05:50|105634.3|105584.3|105626.8|105576.8|105635.4|105585.4|105626.8|105576.8|36
1724137560000|2024-08-20 07:06:00|105627|105577|105617.9|105567.9|105627|105577|105613.3|105563.3|34
1724137570000|2024-08-20 07:06:10|105617.1|105567.1|105624.6|105574.6|105625.7|105575.7|105617.1|105567.1|38
1724137580000|2024-08-20 07:06:20|105624.3|105574.3|105628.1|105578.1|105631.6|105581.6|105618.5|105568.5|35
1724137590000|2024-08-20 07:06:30|105628.2|105578.2|105628.5|105578.5|105628.5|105578.5|105625|105575|31
1724137600000|2024-08-20 07:06:40|105630.4|105580.4|105629.8|105579.8|105633|105583|105629.8|105579.8|30
1724137610000|2024-08-20 07:06:50|105630|105580|105650|105600|105655.8|105605.8|105629.7|105579.7|51
1724137620000|2024-08-20 07:07:00|105650.3|105600.3|105669.8|105619.8|105672.5|105622.5|105647.5|105597.5|41
1724137630000|2024-08-20 07:07:10|105670.4|105620.4|105672.1|105622.1|105672.1|105622.1|105669.8|105619.8|35
1724137640000|2024-08-20 07:07:20|105672|105622|105686.2|105636.2|105697.5|105647.5|105671.7|105621.7|43
1724137650000|2024-08-20 07:07:30|105685.4|105635.4|105686.2|105636.2|105686.5|105636.5|105684.7|105634.7|18
1724137660000|2024-08-20 07:07:40|105685.9|105635.9|105699.5|105649.5|105701.5|105651.5|105685.8|105635.8|33
1724137670000|2024-08-20 07:07:50|105699.4|105649.4|105697.3|105647.3|105702.2|105652.2|105690.3|105640.3|42
1724137680000|2024-08-20 07:08:00|105697|105647|105691.5|105641.5|105697.9|105647.9|105691.5|105641.5|26
1724137690000|2024-08-20 07:08:10|105691.3|105641.3|105681|105631|105691.4|105641.4|105679|105629|46
1724137700000|2024-08-20 07:08:20|105680.8|105630.8|105682.5|105632.5|105683.9|105633.9|105680.8|105630.8|30
1724137710000|2024-08-20 07:08:30|105682.2|105632.2|105671.4|105621.4|105682.2|105632.2|105670.2|105620.2|40
1724137720000|2024-08-20 07:08:40|105669.9|105619.9|105672.1|105622.1|105673.6|105623.6|105658.2|105608.2|44
1724137730000|2024-08-20 07:08:50|105672.6|105622.6|105666.6|105616.6|105672.6|105622.6|105658.9|105608.9|35
1724137740000|2024-08-20 07:09:00|105666.7|105616.7|105658.1|105608.1|105670.1|105620.1|105653.5|105603.5|40
1724137750000|2024-08-20 07:09:10|105658.2|105608.2|105671.6|105621.6|105674.2|105624.2|105648.6|105598.6|49
1724137760000|2024-08-20 07:09:20|105670.7|105620.7|105666.4|105616.4|105677.1|105627.1|105666.3|105616.3|39
1724137770000|2024-08-20 07:09:30|105657.7|105607.7|105649.1|105599.1|105657.7|105607.7|105648.6|105598.6|31
1724137780000|2024-08-20 07:09:40|105649.7|105599.7|105643.3|105593.3|105652.7|105606.4|105631.4|105592.6|28
1724137790000|2024-08-20 07:09:50|105643.8|105593.8|105634.6|105584.6|105645.1|105595.1|105633|105583|48
1724137800000|2024-08-20 07:10:00|105633.8|105583.8|105636.3|105586.3|105643.6|105593.6|105633.6|105583.6|39
1724137810000|2024-08-20 07:10:10|105623.5|105573.5|105601|105551|105623.5|105573.5|105591.8|105541.8|46
1724137820000|2024-08-20 07:10:20|105601.4|105551.4|105583.7|105533.7|105601.4|105551.4|105581.9|105531.9|47
1724137830000|2024-08-20 07:10:30|105584.6|105534.6|105623.1|105573.1|105624.8|105574.8|105584.5|105534.5|52
1724137840000|2024-08-20 07:10:40|105622.8|105572.8|105618|105568|105625.1|105575.1|105617|105567|27
1724137850000|2024-08-20 07:10:50|105617.5|105567.5|105613.6|105563.6|105617.5|105567.5|105611.3|105561.3|28
1724137860000|2024-08-20 07:11:00|105613.7|105563.7|105628.8|105578.8|105628.8|105578.8|105613.4|105563.4|32
1724137870000|2024-08-20 07:11:10|105628.4|105578.4|105625.4|105575.4|105628.4|105578.4|105622.5|105572.5|28
1724137880000|2024-08-20 07:11:20|105625.7|105575.7|105619.8|105569.8|105626.5|105576.5|105618.5|105568.5|32
1724137890000|2024-08-20 07:11:30|105619.9|105569.9|105614.9|105564.9|105620.3|105570.3|105613.9|105563.9|19
1724137900000|2024-08-20 07:11:40|105614.6|105564.6|105618.6|105568.6|105619|105569|105614.6|105564.6|29
1724137910000|2024-08-20 07:11:50|105618.9|105568.9|105621.8|105571.8|105623.6|105573.6|105606.2|105556.2|39
1724137920000|2024-08-20 07:12:00|105625.4|105575.4|105649.1|105599.1|105650.7|105600.7|105623.3|105573.3|48
1724137930000|2024-08-20 07:12:10|105649.2|105599.2|105639.4|105589.4|105651.7|105601.7|105638.2|105588.2|41
1724137940000|2024-08-20 07:12:20|105639.5|105589.5|105637.8|105587.8|105641.7|105591.7|105637|105587|35
1724137950000|2024-08-20 07:12:30|105638.2|105588.2|105640.1|105590.1|105641.9|105591.9|105638.1|105588.1|28
1724137960000|2024-08-20 07:12:40|105639.8|105589.8|105649.6|105599.6|105655.1|105605.1|105639.3|105589.3|45
1724137970000|2024-08-20 07:12:50|105650|105600|105657.1|105607.1|105658.4|105608.4|105650|105600|40
1724137980000|2024-08-20 07:13:00|105657|105607|105661.3|105611.3|105661.3|105611.3|105657|105607|44
1724137990000|2024-08-20 07:13:10|105662|105612|105667.6|105617.6|105670.1|105620.1|105660.5|105610.5|25
1724138000000|2024-08-20 07:13:20|105667.7|105617.7|105676.9|105626.9|105681|105631|105667.1|105617.1|41
1724138010000|2024-08-20 07:13:30|105677|105627|105664.5|105614.5|105677.5|105627.5|105664.3|105614.3|37
1724138020000|2024-08-20 07:13:40|105664.2|105614.2|105641.1|105591.1|105664.2|105614.2|105635.8|105585.8|45
1724138030000|2024-08-20 07:13:50|105639.2|105589.2|105628.4|105578.4|105639.2|105589.2|105628.4|105578.4|43
1724138040000|2024-08-20 07:14:00|105628.3|105578.3|105635.8|105585.8|105636.2|105586.2|105628.3|105578.3|34
1724138050000|2024-08-20 07:14:10|105635.9|105585.9|105641.9|105591.9|105643.9|105593.9|105635.9|105585.9|31
1724138060000|2024-08-20 07:14:20|105641.5|105591.5|105636.2|105586.2|105643.6|105593.6|105636.1|105586.1|36
1724138070000|2024-08-20 07:14:30|105636.1|105586.1|105651.5|105601.5|105656.7|105606.7|105635.9|105585.9|52
1724138080000|2024-08-20 07:14:40|105652|105602|105619|105569|105652.6|105602.6|105610.9|105560.9|64
1724138090000|2024-08-20 07:14:50|105620|105570|105619.5|105569.5|105624.3|105574.3|105616.9|105566.9|49
1724138100000|2024-08-20 07:15:00|105618.7|105568.7|105620.3|105570.3|105622.7|105572.7|105599|105549|47
1724138110000|2024-08-20 07:15:10|105620|105570|105620.3|105570.3|105623.4|105573.4|105618.7|105568.7|43
1724138120000|2024-08-20 07:15:20|105620.5|105570.5|105607|105557|105620.5|105570.5|105607|105557|19
1724138130000|2024-08-20 07:15:30|105606.9|105556.9|105617.4|105567.4|105618.4|105568.4|105606.9|105556.9|36
1724138140000|2024-08-20 07:15:40|105617.5|105567.5|105627|105577|105628.5|105578.5|105616.8|105566.8|32
1724138150000|2024-08-20 07:15:50|105626.6|105576.6|105623.4|105573.4|105628.3|105578.3|105622.8|105572.8|37
1724138160000|2024-08-20 07:16:00|105623.6|105573.6|105627.4|105577.4|105629.2|105579.2|105623.6|105573.6|27
1724138170000|2024-08-20 07:16:10|105627.5|105577.5|105614.9|105564.9|105627.5|105577.5|105613|105563|39
1724138180000|2024-08-20 07:16:20|105614.7|105564.7|105631.1|105581.1|105631.8|105581.8|105611.4|105561.4|48
1724138190000|2024-08-20 07:16:30|105630.9|105580.9|105625.9|105575.9|105630.9|105580.9|105625.9|105575.9|25
1724138200000|2024-08-20 07:16:40|105626|105576|105629|105579|105629|105579|105619.1|105569.1|36
1724138210000|2024-08-20 07:16:50|105629.1|105579.1|105629.7|105579.7|105629.7|105579.7|105628.8|105578.8|9
1724138220000|2024-08-20 07:17:00|105631.5|105581.5|105633.8|105583.8|105636.1|105586.1|105631.5|105581.5|35
1724138230000|2024-08-20 07:17:10|105633.7|105583.7|105635.5|105585.5|105636.5|105586.5|105633.7|105583.7|29
1724138240000|2024-08-20 07:17:20|105634.9|105584.9|105622.2|105572.2|105635.3|105585.3|105618.5|105568.5|36
1724138250000|2024-08-20 07:17:30|105622.3|105572.3|105624.9|105574.9|105625.5|105575.5|105617.6|105567.6|29
1724138260000|2024-08-20 07:17:40|105625.1|105575.1|105627.6|105577.6|105628.3|105578.3|105624.7|105574.7|26
1724138270000|2024-08-20 07:17:50|105627.8|105577.8|105623.9|105573.9|105629.5|105579.5|105623.7|105573.7|30
1724138280000|2024-08-20 07:18:00|105623.6|105573.6|105620.1|105570.1|105625|105575|105618.7|105568.7|40
1724138290000|2024-08-20 07:18:10|105620.2|105570.2|105622.8|105572.8|105623.2|105573.2|105618.7|105568.7|27
1724138300000|2024-08-20 07:18:20|105622.9|105572.9|105623.5|105573.5|105623.5|105573.5|105622.5|105572.5|11
1724138310000|2024-08-20 07:18:30|105623.6|105573.6|105624.6|105574.6|105624.6|105574.6|105621.6|105571.6|29
1724138320000|2024-08-20 07:18:40|105624.8|105574.8|105631.1|105581.1|105631.1|105581.1|105624.8|105574.8|16
1724138330000|2024-08-20 07:18:50|105631|105581|105628.9|105578.9|105632.6|105582.6|105627.4|105577.4|26
1724138340000|2024-08-20 07:19:00|105629.2|105579.2|105629.2|105579.2|105629.6|105579.6|105627.6|105577.6|19
1724138350000|2024-08-20 07:19:10|105629.4|105579.4|105637.4|105587.4|105637.4|105587.4|105629.4|105579.4|27
1724138360000|2024-08-20 07:19:20|105637.3|105587.3|105641|105591|105641|105591|105637.3|105587.3|24
1724138370000|2024-08-20 07:19:30|105641.4|105591.4|105642.7|105592.7|105652.7|105602.7|105636.9|105586.9|34
1724138380000|2024-08-20 07:19:40|105642.5|105592.5|105639.1|105589.1|105642.7|105592.7|105636.8|105586.8|25
1724138390000|2024-08-20 07:19:50|105638.8|105588.8|105635.3|105585.3|105638.9|105588.9|105635|105585|16
1724138400000|2024-08-20 07:20:00|105634.1|105584.1|105654.2|105604.2|105655.5|105605.5|105634.1|105584.1|28
1724138410000|2024-08-20 07:20:10|105654.5|105604.5|105669.5|105619.5|105669.9|105619.9|105652.6|105602.6|39
1724138420000|2024-08-20 07:20:20|105670.3|105620.3|105673.7|105623.7|105673.7|105623.7|105668.1|105618.1|27
1724138430000|2024-08-20 07:20:30|105673.9|105623.9|105653.7|105603.7|105673.9|105623.9|105653.1|105603.1|31
1724138440000|2024-08-20 07:20:40|105654.2|105604.2|105654.4|105604.4|105655.5|105605.5|105653.8|105603.8|19
1724138450000|2024-08-20 07:20:50|105655.2|105605.2|105647.3|105597.3|105657.4|105607.4|105642.1|105592.1|26
1724138460000|2024-08-20 07:21:00|105647.4|105597.4|105640.3|105590.3|105652.9|105602.9|105635|105585|48
1724138470000|2024-08-20 07:21:10|105640.2|105590.2|105647.1|105597.1|105647.1|105597.1|105636.7|105586.7|43
1724138480000|2024-08-20 07:21:20|105646.6|105596.6|105646.6|105596.6|105646.9|105596.9|105644.4|105594.4|14
1724138490000|2024-08-20 07:21:30|105646.2|105596.2|105626.5|105576.5|105646.2|105596.2|105623.2|105573.2|39
1724138500000|2024-08-20 07:21:40|105626.8|105576.8|105631.7|105581.7|105636.3|105586.3|105626.7|105576.7|45
1724138510000|2024-08-20 07:21:50|105632|105582|105651.9|105601.9|105652.8|105602.8|105632|105582|31
1724138520000|2024-08-20 07:22:00|105651.7|105601.7|105650.9|105600.9|105652.8|105602.8|105649.6|105599.6|47
1724138530000|2024-08-20 07:22:10|105650.6|105600.6|105651.3|105601.3|105655.3|105605.3|105648.4|105598.4|45
1724138540000|2024-08-20 07:22:20|105651.5|105601.5|105654.4|105604.4|105655.2|105605.2|105651.5|105601.5|22
1724138550000|2024-08-20 07:22:30|105654.3|105604.3|105658.6|105608.6|105658.8|105608.8|105653.8|105603.8|31
1724138560000|2024-08-20 07:22:40|105658.8|105608.8|105657.3|105607.3|105658.8|105608.8|105655.4|105605.4|24
1724138570000|2024-08-20 07:22:50|105657.4|105607.4|105615.8|105590.8|105660.1|105610.1|105614.3|105589.3|39
1724138580000|2024-08-20 07:23:00|105615.9|105590.9|105652.8|105602.8|105660.2|105616.9|105615.6|105590.6|44
1724138590000|2024-08-20 07:23:10|105652.6|105602.6|105650.2|105600.2|105658.4|105608.4|105649.3|105599.3|42
1724138600000|2024-08-20 07:23:20|105651.4|105601.4|105650.7|105600.7|105652.4|105602.4|105648|105598|27
1724138610000|2024-08-20 07:23:30|105651.1|105601.1|105678.1|105628.1|105678.6|105628.6|105648.2|105598.2|37
1724138620000|2024-08-20 07:23:40|105678.2|105628.2|105682.2|105632.2|105683.2|105633.2|105678|105628|35
1724138630000|2024-08-20 07:23:50|105682.1|105632.1|105677.8|105627.8|105682.4|105632.4|105676.5|105626.5|16
1724138640000|2024-08-20 07:24:00|105677.7|105627.7|105676.7|105626.7|105677.7|105627.7|105665.6|105615.6|39
1724138650000|2024-08-20 07:24:10|105676.5|105626.5|105676.5|105626.5|105679.1|105629.1|105674.9|105624.9|30
1724138660000|2024-08-20 07:24:20|105677.5|105627.5|105680.3|105630.3|105682.2|105632.2|105676.7|105626.7|27
1724138670000|2024-08-20 07:24:30|105680|105630|105674.5|105624.5|105683.2|105633.2|105674.2|105624.2|43
1724138680000|2024-08-20 07:24:40|105674.7|105624.7|105689.1|105639.1|105689.6|105639.6|105671.6|105621.6|45
1724138690000|2024-08-20 07:24:50|105689.9|105639.9|105688.3|105638.3|105690.6|105640.6|105685.6|105635.6|35
1724138700000|2024-08-20 07:25:00|105688.5|105638.5|105678|105628|105688.7|105638.7|105677.3|105627.3|36
1724138710000|2024-08-20 07:25:10|105678.1|105628.1|105657.3|105607.3|105678.4|105628.4|105657.3|105607.3|52
1724138720000|2024-08-20 07:25:20|105657|105607|105673.9|105623.9|105674.4|105624.4|105657|105607|31
1724138730000|2024-08-20 07:25:30|105673.7|105623.7|105674.9|105624.9|105676|105626|105673.6|105623.6|25
1724138740000|2024-08-20 07:25:40|105674.7|105624.7|105671.3|105621.3|105674.8|105624.8|105670.8|105620.8|23
1724138750000|2024-08-20 07:25:50|105671|105621|105667.8|105617.8|105671|105621|105667.1|105617.1|31
1724138760000|2024-08-20 07:26:00|105667.6|105617.6|105677.7|105627.7|105677.7|105627.7|105667.5|105617.5|48
1724138770000|2024-08-20 07:26:10|105677.2|105627.2|105685.2|105635.2|105685.2|105635.2|105676|105626|35
1724138780000|2024-08-20 07:26:20|105685.3|105635.3|105687.6|105637.6|105689.1|105639.1|105685.1|105635.1|29
1724138790000|2024-08-20 07:26:30|105688.1|105638.1|105670|105620|105688.3|105638.3|105659.3|105609.3|49
1724138800000|2024-08-20 07:26:40|105670.5|105620.5|105670.1|105620.1|105671.7|105621.7|105668.9|105618.9|20
1724138810000|2024-08-20 07:26:50|105670.2|105620.2|105681.6|105631.6|105682.5|105632.5|105670.2|105620.2|32
1724138820000|2024-08-20 07:27:00|105681.4|105631.4|105669.5|105619.5|105687|105637|105669.1|105619.1|44
1724138830000|2024-08-20 07:27:10|105669.2|105619.2|105669.2|105619.2|105670.3|105620.3|105667.1|105617.1|31
1724138840000|2024-08-20 07:27:20|105668.7|105618.7|105667|105617|105668.7|105618.7|105665.8|105615.8|23
1724138850000|2024-08-20 07:27:30|105667.2|105617.2|105672.7|105622.7|105673.9|105623.9|105666.5|105616.5|42
1724138860000|2024-08-20 07:27:40|105672.9|105622.9|105621.2|105571.2|105673.6|105623.6|105618.6|105568.6|54
1724138870000|2024-08-20 07:27:50|105620.9|105570.9|105622.5|105572.5|105625.6|105575.6|105607|105557|63
1724138880000|2024-08-20 07:28:00|105623.5|105573.5|105598.5|105548.5|105623.5|105573.5|105589.4|105539.4|59
1724138890000|2024-08-20 07:28:10|105599.4|105549.4|105595.7|105545.7|105600.7|105550.7|105593|105543|63
1724138900000|2024-08-20 07:28:20|105596.8|105546.8|105598.8|105548.8|105599.6|105549.6|105596.6|105546.6|51
1724138910000|2024-08-20 07:28:30|105599.3|105549.3|105593.8|105543.8|105601.2|105551.2|105590.5|105540.5|58
1724138920000|2024-08-20 07:28:40|105594.3|105544.3|105604.6|105554.6|105606.3|105556.3|105593.9|105543.9|52
1724138930000|2024-08-20 07:28:50|105604.7|105554.7|105604.6|105554.6|105606.2|105556.2|105603.5|105553.5|34
1724138940000|2024-08-20 07:29:00|105605.1|105555.1|105602.1|105552.1|105605.1|105555.1|105601.1|105551.1|43
1724138950000|2024-08-20 07:29:10|105602.3|105552.3|105599.2|105549.2|105604.3|105554.3|105594.2|105544.2|41
1724138960000|2024-08-20 07:29:20|105598.7|105548.7|105609.4|105559.4|105609.7|105559.7|105590.8|105540.8|59
1724138970000|2024-08-20 07:29:30|105609|105559|105612.5|105562.5|105614.6|105564.6|105606.7|105556.7|45
1724138980000|2024-08-20 07:29:40|105612.4|105562.4|105647.3|105499.5|105662.3|105574.5|105610.3|105482.4|58
1724138990000|2024-08-20 07:29:50|105649.4|105494.9|105659.8|105507.4|105670.2|105527|105649.4|105470.9|56
1724139000000|2024-08-20 07:30:00|105682.9|105489.1|105653.5|105498.2|105685.2|105520.3|105648.8|105462.1|62
1724139010000|2024-08-20 07:30:10|105650.8|105499.5|105581.6|105531.6|105661.2|105556.1|105575.4|105481.8|60
1724139020000|2024-08-20 07:30:20|105587|105537|105608.8|105481.5|105608.8|105545.8|105568.1|105481.5|71
1724139030000|2024-08-20 07:30:30|105570.9|105481|105575.9|105525.9|105587.8|105537.8|105569.2|105481|56
1724139040000|2024-08-20 07:30:40|105575.6|105525.6|105578.5|105528.5|105582.5|105532.5|105572.8|105522.8|74
1724139050000|2024-08-20 07:30:50|105579.1|105529.1|105569.2|105519.2|105585.7|105535.7|105568.7|105518.7|51
1724139060000|2024-08-20 07:31:00|105569.3|105519.3|105562.3|105512.3|105575.2|105525.2|105562.3|105512.3|61
1724139070000|2024-08-20 07:31:10|105560.3|105510.3|105556.8|105506.8|105562.4|105512.4|105553.1|105503.1|53
1724139080000|2024-08-20 07:31:20|105556.9|105506.9|105561.4|105511.4|105563.1|105513.1|105556.9|105506.9|44
1724139090000|2024-08-20 07:31:30|105562|105512|105558.7|105508.7|105582.5|105532.5|105556.5|105506.5|58
1724139100000|2024-08-20 07:31:40|105559.3|105509.3|105570.4|105520.4|105570.9|105520.9|105559.3|105509.3|41
1724139110000|2024-08-20 07:31:50|105570.9|105520.9|105572.4|105522.4|105574.8|105524.8|105570.6|105520.6|34
1724139120000|2024-08-20 07:32:00|105572.5|105522.5|105578.7|105528.7|105578.7|105528.7|105570.2|105520.2|43
1724139130000|2024-08-20 07:32:10|105578.4|105528.4|105572.8|105522.8|105585.1|105535.1|105569|105519|64
1724139140000|2024-08-20 07:32:20|105572.3|105522.3|105570.9|105520.9|105574.7|105524.7|105565.7|105515.7|54
1724139150000|2024-08-20 07:32:30|105571.2|105521.2|105569|105519|105577.6|105527.6|105567|105517|55
1724139160000|2024-08-20 07:32:40|105570.2|105520.2|105591|105541|105591|105541|105556.1|105506.1|62
1724139170000|2024-08-20 07:32:50|105590.7|105540.7|105600.8|105550.8|105608.3|105558.3|105590.6|105540.6|44
1724139180000|2024-08-20 07:33:00|105600.7|105550.7|105578|105528|105606.2|105556.2|105575.6|105525.6|41
1724139190000|2024-08-20 07:33:10|105576.2|105526.2|105577.7|105527.7|105581.3|105531.3|105575.8|105525.8|33
1724139200000|2024-08-20 07:33:20|105577.3|105527.3|105581.9|105531.9|105583|105533|105576.9|105526.9|42
1724139210000|2024-08-20 07:33:30|105581.8|105531.8|105582.2|105532.2|105583.2|105533.2|105567.2|105517.2|37
1724139220000|2024-08-20 07:33:40|105580.3|105530.3|105582.6|105532.6|105582.8|105532.8|105576.3|105526.3|28
1724139230000|2024-08-20 07:33:50|105582.9|105532.9|105584.6|105534.6|105584.8|105534.8|105582.3|105532.3|12
1724139240000|2024-08-20 07:34:00|105584.9|105534.9|105595.6|105545.6|105599|105549|105584.9|105534.9|54
1724139250000|2024-08-20 07:34:10|105596.3|105546.3|105601.7|105551.7|105601.7|105551.7|105592.8|105542.8|46
1724139260000|2024-08-20 07:34:20|105605.1|105555.1|105620.2|105570.2|105620.4|105570.4|105605.1|105555.1|56
1724139270000|2024-08-20 07:34:30|105620|105570|105609.5|105559.5|105620|105570|105606.5|105556.5|41
1724139280000|2024-08-20 07:34:40|105609.4|105559.4|105621.1|105571.1|105621.7|105571.7|105605.9|105555.9|45
1724139290000|2024-08-20 07:34:50|105621.4|105571.4|105621.8|105571.8|105624.8|105574.8|105621.1|105571.1|27
1724139300000|2024-08-20 07:35:00|105621.6|105571.6|105619.1|105569.1|105622.3|105572.3|105617.1|105567.1|34
1724139310000|2024-08-20 07:35:10|105619.6|105569.6|105625.7|105575.7|105628|105578|105616.6|105566.6|36
1724139320000|2024-08-20 07:35:20|105622.4|105572.4|105620|105570|105625|105575|105619.8|105569.8|29
1724139330000|2024-08-20 07:35:30|105620.1|105570.1|105617.8|105567.8|105620.1|105570.1|105613.5|105563.5|22
1724139340000|2024-08-20 07:35:40|105618.2|105568.2|105613.4|105563.4|105618.2|105568.2|105607.2|105557.2|26
1724139350000|2024-08-20 07:35:50|105613.3|105563.3|105623.9|105573.9|105624|105574|105613.3|105563.3|30
1724139360000|2024-08-20 07:36:00|105625.8|105575.8|105624.5|105574.5|105627.7|105577.7|105624.2|105574.2|21
1724139370000|2024-08-20 07:36:10|105624.3|105574.3|105622.2|105572.2|105624.3|105574.3|105622.2|105572.2|13
1724139380000|2024-08-20 07:36:20|105622.6|105572.6|105631.1|105581.1|105631.8|105581.8|105621.7|105571.7|30
1724139390000|2024-08-20 07:36:30|105631.4|105581.4|105649.8|105599.8|105651.8|105601.8|105629.5|105579.5|38
1724139400000|2024-08-20 07:36:40|105650|105600|105657.5|105607.5|105660.6|105610.6|105650|105600|49
1724139410000|2024-08-20 07:36:50|105657.2|105607.2|105642.3|105592.3|105657.4|105607.4|105641.5|105591.5|28
1724139420000|2024-08-20 07:37:00|105642.5|105592.5|105623.2|105573.2|105642.9|105592.9|105619.6|105569.6|49
1724139430000|2024-08-20 07:37:10|105623.7|105573.7|105619|105569|105632.9|105582.9|105598.6|105548.6|50
1724139440000|2024-08-20 07:37:20|105619.2|105569.2|105614|105564|105619.2|105569.2|105613.5|105563.5|35
1724139450000|2024-08-20 07:37:30|105613.8|105563.8|105609.9|105559.9|105619.9|105569.9|105607.7|105557.7|37
1724139460000|2024-08-20 07:37:40|105606.6|105556.6|105600.5|105550.5|105606.6|105556.6|105600.1|105550.1|36
1724139470000|2024-08-20 07:37:50|105601.1|105551.1|105587.5|105537.5|105604.2|105554.2|105587.2|105537.2|37
1724139480000|2024-08-20 07:38:00|105587.3|105537.3|105588.5|105538.5|105588.8|105538.8|105587.3|105537.3|13
1724139490000|2024-08-20 07:38:10|105588.3|105538.3|105580.9|105530.9|105588.3|105538.3|105576.8|105526.8|30
1724139500000|2024-08-20 07:38:20|105581.4|105531.4|105586.9|105536.9|105589.4|105539.4|105581.4|105531.4|21
1724139510000|2024-08-20 07:38:30|105587.1|105537.1|105584.4|105534.4|105589.8|105539.8|105583|105533|26
1724139520000|2024-08-20 07:38:40|105584.7|105534.7|105549.7|105499.7|105585|105535|105537.4|105487.4|48
1724139530000|2024-08-20 07:38:50|105549.8|105499.8|105549.1|105499.1|105550.5|105500.5|105547.2|105497.2|23
1724139540000|2024-08-20 07:39:00|105549.2|105499.2|105542.9|105492.9|105549.2|105499.2|105517.5|105467.5|51
1724139550000|2024-08-20 07:39:10|105543.1|105493.1|105550.5|105500.5|105554.5|105504.5|105542.8|105492.8|41
1724139560000|2024-08-20 07:39:20|105551|105501|105544.4|105494.4|105551|105501|105541.1|105491.1|52
1724139570000|2024-08-20 07:39:30|105544.7|105494.7|105544.8|105494.8|105548|105498|105544.1|105494.1|45
1724139580000|2024-08-20 07:39:40|105544.3|105494.3|105536.6|105486.6|105544.3|105494.3|105535.7|105485.7|43
1724139590000|2024-08-20 07:39:50|105536.3|105486.3|105528.3|105478.3|105536.8|105486.8|105526.1|105476.1|40
1724139600000|2024-08-20 07:40:00|105528.2|105478.2|105522.1|105472.1|105528.9|105478.9|105520.5|105470.5|60
1724139610000|2024-08-20 07:40:10|105522.8|105472.8|105531.4|105481.4|105539.7|105489.7|105522.8|105472.8|60
1724139620000|2024-08-20 07:40:20|105531.9|105481.9|105537.1|105487.1|105540|105490|105528.7|105478.7|53
1724139630000|2024-08-20 07:40:30|105537|105487|105522|105472|105538.1|105488.1|105522|105472|45
1724139640000|2024-08-20 07:40:40|105522.1|105472.1|105518.4|105468.4|105524.8|105474.8|105516.9|105466.9|51
1724139650000|2024-08-20 07:40:50|105518.2|105468.2|105506.2|105456.2|105518.8|105468.8|105479.9|105429.9|52
1724139660000|2024-08-20 07:41:00|105506.1|105456.1|105518.7|105468.7|105519.4|105469.4|105502.1|105452.1|42
1724139670000|2024-08-20 07:41:10|105518.9|105468.9|105519.5|105469.5|105521.1|105471.1|105512.9|105462.9|46
1724139680000|2024-08-20 07:41:20|105519.4|105469.4|105563.3|105513.3|105563.3|105513.3|105519.4|105469.4|62
1724139690000|2024-08-20 07:41:30|105562.5|105512.5|105552.8|105502.8|105562.5|105512.5|105551.9|105501.9|41
1724139700000|2024-08-20 07:41:40|105554.1|105504.1|105547.7|105497.7|105555.3|105505.3|105537.5|105487.5|46
1724139710000|2024-08-20 07:41:50|105547|105497|105541.8|105491.8|105548.8|105498.8|105541.1|105491.1|31
1724139720000|2024-08-20 07:42:00|105542.1|105492.1|105571.8|105521.8|105571.8|105521.8|105542.1|105492.1|39
1724139730000|2024-08-20 07:42:10|105571.7|105521.7|105598.6|105548.6|105600.6|105550.6|105569.8|105519.8|49
1724139740000|2024-08-20 07:42:20|105599.3|105549.3|105596.5|105546.5|105599.3|105549.3|105582.8|105532.8|64
1724139750000|2024-08-20 07:42:30|105596.7|105546.7|105602.8|105552.8|105603.2|105553.2|105595.5|105545.5|45
1724139760000|2024-08-20 07:42:40|105602.5|105552.5|105610.7|105560.7|105615.8|105565.8|105602.5|105552.5|48
1724139770000|2024-08-20 07:42:50|105610.8|105560.8|105618.9|105568.9|105629|105579|105610.8|105560.8|46
1724139780000|2024-08-20 07:43:00|105618.8|105568.8|105605|105555|105621.8|105571.8|105603.8|105553.8|56
1724139790000|2024-08-20 07:43:10|105605.4|105555.4|105593|105543|105605.4|105555.4|105593|105543|40
1724139800000|2024-08-20 07:43:20|105593.3|105543.3|105602.6|105552.6|105602.9|105552.9|105592.3|105542.3|36
1724139810000|2024-08-20 07:43:30|105602.7|105552.7|105626.6|105576.6|105634.4|105584.4|105602.4|105552.4|42
1724139820000|2024-08-20 07:43:40|105626.5|105576.5|105645.3|105595.3|105645.3|105595.3|105626.5|105576.5|32
1724139830000|2024-08-20 07:43:50|105645.2|105595.2|105646.5|105596.5|105653.8|105603.8|105643.9|105593.9|19
1724139840000|2024-08-20 07:44:00|105645.9|105595.9|105635.9|105585.9|105646|105596|105635.6|105585.6|35
1724139850000|2024-08-20 07:44:10|105635.5|105585.5|105636.2|105586.2|105636.4|105586.4|105631.9|105581.9|30
1724139860000|2024-08-20 07:44:20|105635.7|105585.7|105643.7|105593.7|105643.7|105593.7|105635.7|105585.7|29
1724139870000|2024-08-20 07:44:30|105643.8|105593.8|105649.9|105599.9|105650.9|105600.9|105643.8|105593.8|26
1724139880000|2024-08-20 07:44:40|105650.3|105600.3|105649.6|105599.6|105651.9|105601.9|105649.1|105599.1|19
1724139890000|2024-08-20 07:44:50|105649.7|105599.7|105649.1|105599.1|105652.7|105602.7|105649|105599|25
1724139900000|2024-08-20 07:45:00|105648.6|105598.6|105644.7|105594.7|105648.6|105598.6|105644.7|105594.7|33
1724139910000|2024-08-20 07:45:10|105645.3|105595.3|105643.5|105593.5|105647.1|105597.1|105635.2|105585.2|34
1724139920000|2024-08-20 07:45:20|105642.3|105592.3|105641.3|105591.3|105642.8|105592.8|105638.5|105588.5|29
1724139930000|2024-08-20 07:45:30|105640.9|105590.9|105641.5|105591.5|105644.1|105594.1|105640.9|105590.9|26
1724139940000|2024-08-20 07:45:40|105642.2|105592.2|105636.5|105586.5|105642.8|105592.8|105636.1|105586.1|28
1724139950000|2024-08-20 07:45:50|105636.3|105586.3|105642.1|105592.1|105642.1|105592.1|105630|105580|29
1724139960000|2024-08-20 07:46:00|105640.1|105590.1|105647.6|105597.6|105647.9|105597.9|105640.1|105590.1|29
1724139970000|2024-08-20 07:46:10|105647.7|105597.7|105657.6|105607.6|105658|105608|105647.7|105597.7|31
1724139980000|2024-08-20 07:46:20|105657.4|105607.4|105664|105614|105664.8|105614.8|105653.5|105603.5|29
1724139990000|2024-08-20 07:46:30|105664.2|105614.2|105666.6|105616.6|105667|105617|105664|105614|24
1724140000000|2024-08-20 07:46:40|105666.8|105616.8|105666.1|105616.1|105669.5|105619.5|105665.7|105615.7|28
1724140010000|2024-08-20 07:46:50|105666.2|105616.2|105660.3|105610.3|105667.1|105617.1|105659.5|105609.5|30
1724140020000|2024-08-20 07:47:00|105660.2|105610.2|105656.5|105606.5|105660.2|105610.2|105656|105606|29
1724140030000|2024-08-20 07:47:10|105656.7|105606.7|105651.7|105601.7|105656.7|105606.7|105651.7|105601.7|25
1724140040000|2024-08-20 07:47:20|105652.3|105602.3|105654.7|105604.7|105654.9|105604.9|105651.7|105601.7|26
1724140050000|2024-08-20 07:47:30|105654.4|105604.4|105641.9|105591.9|105654.4|105604.4|105641.9|105591.9|38
1724140060000|2024-08-20 07:47:40|105642.3|105592.3|105650.9|105600.9|105651.6|105601.6|105635|105585|37
1724140070000|2024-08-20 07:47:50|105651.2|105601.2|105653.4|105603.4|105653.7|105603.7|105651.2|105601.2|35
1724140080000|2024-08-20 07:48:00|105654|105604|105652.3|105602.3|105657.4|105607.4|105652.3|105602.3|28
1724140090000|2024-08-20 07:48:10|105652.6|105602.6|105647.1|105597.1|105652.6|105602.6|105645.6|105595.6|30
1724140100000|2024-08-20 07:48:20|105647.5|105597.5|105645.9|105595.9|105647.5|105597.5|105641.5|105591.5|37
1724140110000|2024-08-20 07:48:30|105646.6|105596.6|105687.3|105637.3|105691.1|105641.1|105646.6|105596.6|46
1724140120000|2024-08-20 07:48:40|105687.4|105637.4|105676.5|105626.5|105704.2|105654.2|105672|105622|58
1724140130000|2024-08-20 07:48:50|105674.8|105624.8|105686.1|105636.1|105686.8|105636.8|105674.8|105624.8|45
1724140140000|2024-08-20 07:49:00|105686.2|105636.2|105684.2|105634.2|105686.3|105636.3|105680.7|105630.7|33
1724140150000|2024-08-20 07:49:10|105684.8|105634.8|105696.2|105646.2|105698.1|105648.1|105684.8|105634.8|41
1724140160000|2024-08-20 07:49:20|105694.7|105644.7|105694.9|105644.9|105695.7|105645.7|105690.4|105640.4|40
1724140170000|2024-08-20 07:49:30|105694.8|105644.8|105701.3|105651.3|105706.9|105656.9|105694.8|105644.8|43
1724140180000|2024-08-20 07:49:40|105701.1|105651.1|105691.2|105641.2|105706.5|105656.5|105689.1|105639.1|36
1724140190000|2024-08-20 07:49:50|105690.7|105640.7|105673.5|105623.5|105690.9|105640.9|105672|105622|59
1724140200000|2024-08-20 07:50:00|105673.2|105623.2|105678.3|105628.3|105681.2|105631.2|105671.9|105621.9|48
1724140210000|2024-08-20 07:50:10|105678.1|105628.1|105667.9|105617.9|105683.3|105633.3|105667.6|105617.6|44
1724140220000|2024-08-20 07:50:20|105666.3|105616.3|105649|105599|105666.6|105616.6|105647.9|105597.9|63
1724140230000|2024-08-20 07:50:30|105648.8|105598.8|105636.8|105586.8|105649|105599|105633.1|105583.1|40
1724140240000|2024-08-20 07:50:40|105637.1|105587.1|105634.1|105584.1|105639.2|105589.2|105633.1|105583.1|37
1724140250000|2024-08-20 07:50:50|105633.4|105583.4|105633.1|105583.1|105638.6|105588.6|105632.5|105582.5|21
1724140260000|2024-08-20 07:51:00|105633.2|105583.2|105636|105586|105643|105593|105632.9|105582.9|43
1724140270000|2024-08-20 07:51:10|105636.1|105586.1|105639.1|105589.1|105644.7|105594.7|105636.1|105586.1|25
1724140280000|2024-08-20 07:51:20|105638.9|105588.9|105642.4|105592.4|105643.3|105593.3|105638.1|105588.1|22
1724140290000|2024-08-20 07:51:30|105642.5|105592.5|105644.3|105594.3|105650.5|105600.5|105641.1|105591.1|28
1724140300000|2024-08-20 07:51:40|105644|105594|105637.1|105587.1|105644.1|105594.1|105630.8|105580.8|36
1724140310000|2024-08-20 07:51:50|105636.9|105586.9|105634|105584|105636.9|105586.9|105633.7|105583.7|16
1724140320000|2024-08-20 07:52:00|105634.9|105584.9|105636.5|105586.5|105636.6|105586.6|105634.9|105584.9|10
1724140330000|2024-08-20 07:52:10|105636.4|105586.4|105635.8|105585.8|105637.1|105587.1|105633.8|105583.8|22
1724140340000|2024-08-20 07:52:20|105634.6|105584.6|105632.1|105582.1|105634.8|105584.8|105632.1|105582.1|20
1724140350000|2024-08-20 07:52:30|105632|105582|105643.7|105593.7|105645.6|105595.6|105632|105582|43
1724140360000|2024-08-20 07:52:40|105643.6|105593.6|105641|105591|105643.6|105593.6|105640.3|105590.3|34
1724140370000|2024-08-20 07:52:50|105640.8|105590.8|105619.3|105569.3|105641.1|105591.1|105618.1|105568.1|45
1724140380000|2024-08-20 07:53:00|105620.4|105570.4|105621.2|105571.2|105622|105572|105618.9|105568.9|34
1724140390000|2024-08-20 07:53:10|105620.3|105570.3|105608.7|105558.7|105620.4|105570.4|105600|105550|44
1724140400000|2024-08-20 07:53:20|105611|105561|105590.6|105540.6|105611|105561|105590.2|105540.2|52
1724140410000|2024-08-20 07:53:30|105590.2|105540.2|105581.3|105531.3|105591.7|105541.7|105576.2|105526.2|34
1724140420000|2024-08-20 07:53:40|105576.5|105526.5|105563.5|105513.5|105576.5|105526.5|105556.6|105506.6|34
1724140430000|2024-08-20 07:53:50|105563.6|105513.6|105565.5|105515.5|105566|105516|105560.3|105510.3|43
1724140440000|2024-08-20 07:54:00|105565.9|105515.9|105582.1|105532.1|105582.1|105532.1|105565.8|105515.8|33
1724140450000|2024-08-20 07:54:10|105582.4|105532.4|105597.4|105547.4|105597.4|105547.4|105582.3|105532.3|28
1724140460000|2024-08-20 07:54:20|105596.8|105546.8|105588.4|105538.4|105596.8|105546.8|105584.2|105534.2|33
1724140470000|2024-08-20 07:54:30|105584.5|105534.5|105582|105532|105584.9|105534.9|105576.2|105526.2|27
1724140480000|2024-08-20 07:54:40|105582.8|105532.8|105582.6|105532.6|105583.9|105533.9|105579.5|105529.5|22
1724140490000|2024-08-20 07:54:50|105582.7|105532.7|105578.6|105528.6|105583.1|105533.1|105577.7|105527.7|27
1724140500000|2024-08-20 07:55:00|105577.2|105527.2|105577.4|105527.4|105582.6|105532.6|105577.2|105527.2|38
1724140510000|2024-08-20 07:55:10|105577.5|105527.5|105578.2|105528.2|105582.4|105532.4|105577.5|105527.5|25
1724140520000|2024-08-20 07:55:20|105578.3|105528.3|105572.7|105522.7|105578.3|105528.3|105572.6|105522.6|20
1724140530000|2024-08-20 07:55:30|105572.8|105522.8|105569.9|105519.9|105573.3|105523.3|105569.9|105519.9|29
1724140540000|2024-08-20 07:55:40|105570.7|105520.7|105576.8|105526.8|105578|105528|105569.3|105519.3|29
1724140550000|2024-08-20 07:55:50|105576.4|105526.4|105583.3|105533.3|105584.3|105534.3|105576.4|105526.4|25
1724140560000|2024-08-20 07:56:00|105583.2|105533.2|105568.1|105518.1|105583.2|105533.2|105568.1|105518.1|37
1724140570000|2024-08-20 07:56:10|105568.3|105518.3|105573.6|105523.6|105573.6|105523.6|105567.1|105517.1|35
1724140580000|2024-08-20 07:56:20|105573.7|105523.7|105566|105516|105574|105524|105566|105516|30
1724140590000|2024-08-20 07:56:30|105565.6|105515.6|105561.2|105511.2|105566.3|105516.3|105560.8|105510.8|28
1724140600000|2024-08-20 07:56:40|105561.3|105511.3|105524.5|105474.5|105561.3|105511.3|105523.5|105473.5|43
1724140610000|2024-08-20 07:56:50|105524.6|105474.6|105505.6|105455.6|105524.6|105474.6|105505.6|105455.6|62
1724140620000|2024-08-20 07:57:00|105505.1|105455.1|105496.8|105446.8|105505.9|105455.9|105494.3|105444.3|68
1724140630000|2024-08-20 07:57:10|105496.4|105446.4|105514.2|105464.2|105516.9|105466.9|105493.6|105443.6|53
1724140640000|2024-08-20 07:57:20|105515|105465|105508.2|105458.2|105515|105465|105505.5|105455.5|42
1724140650000|2024-08-20 07:57:30|105508.6|105458.6|105506.8|105456.8|105510.6|105460.6|105504.7|105454.7|41
1724140660000|2024-08-20 07:57:40|105507|105457|105486.2|105436.2|105508.1|105458.1|105486|105436|36
1724140670000|2024-08-20 07:57:50|105486.3|105436.3|105484.3|105434.3|105488.7|105438.7|105479.7|105429.7|45
1724140680000|2024-08-20 07:58:00|105484.6|105434.6|105486.8|105436.8|105489|105439|105479.5|105429.5|56
1724140690000|2024-08-20 07:58:10|105486.5|105436.5|105479.7|105429.7|105487.8|105437.8|105479.7|105429.7|58
1724140700000|2024-08-20 07:58:20|105477.9|105427.9|105471.3|105421.3|105477.9|105427.9|105467.9|105417.9|48
1724140710000|2024-08-20 07:58:30|105470.9|105420.9|105476.1|105426.1|105476.4|105426.4|105465.3|105415.3|60
1724140720000|2024-08-20 07:58:40|105475.8|105425.8|105470.3|105420.3|105478.2|105428.2|105470.3|105420.3|48
1724140730000|2024-08-20 07:58:50|105470.6|105420.6|105454.3|105404.3|105472.4|105422.4|105453.6|105403.6|51
1724140740000|2024-08-20 07:59:00|105454.9|105404.9|105466.7|105416.7|105473.1|105423.1|105453.1|105403.1|73
1724140750000|2024-08-20 07:59:10|105467.3|105417.3|105465.7|105415.7|105469.4|105419.4|105458.4|105408.4|66
1724140760000|2024-08-20 07:59:20|105465.1|105415.1|105470.4|105420.4|105474.3|105424.3|105464.4|105414.4|69
1724140770000|2024-08-20 07:59:30|105470|105420|105472.2|105422.2|105472.2|105422.2|105467.5|105417.5|43
1724140780000|2024-08-20 07:59:40|105472.9|105422.9|105477.9|105427.9|105489.8|105439.8|105470.3|105420.3|65
1724140790000|2024-08-20 07:59:50|105477.5|105427.5|105476.4|105426.4|105482.5|105432.5|105476.4|105426.4|52
1724140800000|2024-08-20 08:00:00|105475.7|105425.7|105474.1|105424.1|105475.7|105425.7|105469.9|105419.9|58
1724140810000|2024-08-20 08:00:10|105474.3|105424.3|105475|105425|105478.1|105428.1|105473.4|105423.4|39
1724140820000|2024-08-20 08:00:20|105473.8|105423.8|105473.9|105423.9|105475.6|105425.6|105460.4|105410.4|51
1724140830000|2024-08-20 08:00:30|105474.4|105424.4|105469.9|105419.9|105477.9|105427.9|105469.9|105419.9|57
1724140840000|2024-08-20 08:00:40|105470.4|105420.4|105466.2|105416.2|105470.8|105420.8|105462.5|105412.5|55
1724140850000|2024-08-20 08:00:50|105465.1|105415.1|105433.4|105383.4|105468.5|105418.5|105431.6|105381.6|66
1724140860000|2024-08-20 08:01:00|105432.4|105382.4|105432|105382|105435|105385|105427|105377|58
1724140870000|2024-08-20 08:01:10|105431.8|105381.8|105449.4|105399.4|105451|105401|105430.7|105380.7|60
1724140880000|2024-08-20 08:01:20|105449.2|105399.2|105450.6|105400.6|105450.6|105400.6|105444.7|105394.7|51
1724140890000|2024-08-20 08:01:30|105450.4|105400.4|105433.9|105383.9|105451|105401|105429.9|105379.9|46
1724140900000|2024-08-20 08:01:40|105433.4|105383.4|105445.2|105395.2|105447.9|105397.9|105432.9|105382.9|26
1724140910000|2024-08-20 08:01:50|105452.3|105402.3|105460.5|105410.5|105464.3|105414.3|105452.3|105402.3|44
1724140920000|2024-08-20 08:02:00|105460.8|105410.8|105467.3|105417.3|105468.1|105418.1|105458.7|105408.7|44
1724140930000|2024-08-20 08:02:10|105465.7|105415.7|105461.5|105411.5|105467.2|105417.2|105461.2|105411.2|37
1724140940000|2024-08-20 08:02:20|105461.7|105411.7|105459.7|105409.7|105462.1|105412.1|105452.2|105402.2|50
1724140950000|2024-08-20 08:02:30|105459.9|105409.9|105459.5|105409.5|105460.8|105410.8|105454.7|105404.7|41
1724140960000|2024-08-20 08:02:40|105459.1|105409.1|105461.9|105411.9|105464.1|105414.1|105458.4|105408.4|39
1724140970000|2024-08-20 08:02:50|105462|105412|105459.1|105409.1|105464.4|105414.4|105457.5|105407.5|28
1724140980000|2024-08-20 08:03:00|105458.4|105408.4|105468.3|105418.3|105468.3|105418.3|105452.1|105402.1|44
1724140990000|2024-08-20 08:03:10|105468.2|105418.2|105461.5|105411.5|105468.2|105418.2|105461.1|105411.1|18
1724141000000|2024-08-20 08:03:20|105461.4|105411.4|105432.1|105382.1|105461.4|105411.4|105432.1|105382.1|43
1724141010000|2024-08-20 08:03:30|105431.5|105381.5|105428.7|105378.7|105432.6|105382.6|105423.2|105373.2|53
1724141020000|2024-08-20 08:03:40|105428.5|105378.5|105435.9|105385.9|105436.7|105386.7|105426.6|105376.6|30
1724141030000|2024-08-20 08:03:50|105435|105385|105432.1|105382.1|105435|105385|105397.5|105347.5|28
1724141040000|2024-08-20 08:04:00|105432.5|105382.5|105445.2|105395.2|105445.2|105395.2|105432.5|105382.5|48
1724141050000|2024-08-20 08:04:10|105444.8|105394.8|105458.7|105408.7|105459.6|105409.6|105443.2|105393.2|36
1724141060000|2024-08-20 08:04:20|105460.1|105410.1|105498.8|105448.8|105499.9|105449.9|105460.1|105410.1|68
1724141070000|2024-08-20 08:04:30|105499.2|105449.2|105502|105452|105502|105452|105496.1|105446.1|46
1724141080000|2024-08-20 08:04:40|105500.8|105450.8|105515|105465|105516.9|105466.9|105500.8|105450.8|50
1724141090000|2024-08-20 08:04:50|105514.1|105464.1|105492|105442|105514.1|105464.1|105485.7|105435.7|48
1724141100000|2024-08-20 08:05:00|105492.1|105442.1|105490.5|105440.5|105496.3|105446.3|105490.5|105440.5|33
1724141110000|2024-08-20 08:05:10|105489.1|105439.1|105461.7|105411.7|105489.1|105439.1|105459.2|105409.2|45
1724141120000|2024-08-20 08:05:20|105461.8|105411.8|105437.5|105387.5|105461.8|105411.8|105436.7|105386.7|61
1724141130000|2024-08-20 08:05:30|105437.2|105387.2|105430.6|105380.6|105437.2|105387.2|105422.5|105372.5|54
1724141140000|2024-08-20 08:05:40|105430.3|105380.3|105414.5|105364.5|105430.3|105380.3|105408.9|105358.9|56
1724141150000|2024-08-20 08:05:50|105415.3|105365.3|105422.6|105372.6|105432.8|105382.8|105411.6|105361.6|55
1724141160000|2024-08-20 08:06:00|105422.7|105372.7|105417.8|105367.8|105423.7|105373.7|105413.6|105363.6|50
1724141170000|2024-08-20 08:06:10|105417.9|105367.9|105402.7|105352.7|105419.1|105369.1|105402|105352|47
1724141180000|2024-08-20 08:06:20|105402.9|105352.9|105391.7|105341.7|105402.9|105352.9|105388.3|105338.3|43
1724141190000|2024-08-20 08:06:30|105388.1|105338.1|105385.5|105335.5|105394.9|105344.9|105379.1|105329.1|59
1724141200000|2024-08-20 08:06:40|105384.7|105334.7|105380.2|105330.2|105388.6|105338.6|105379.4|105329.4|50
1724141210000|2024-08-20 08:06:50|105380.8|105330.8|105387.9|105337.9|105401.8|105351.8|105378.4|105328.4|60
1724141220000|2024-08-20 08:07:00|105386.3|105336.3|105390.9|105340.9|105397.2|105347.2|105382.1|105332.1|60
1724141230000|2024-08-20 08:07:10|105391.3|105341.3|105365.7|105315.7|105395.3|105345.3|105358.9|105308.9|63
1724141240000|2024-08-20 08:07:20|105366.7|105316.7|105371.2|105321.2|105371.2|105321.2|105351|105301|62
1724141250000|2024-08-20 08:07:30|105372|105322|105351.7|105301.7|105372|105322|105348.9|105298.9|53
1724141260000|2024-08-20 08:07:40|105352|105302|105372|105322|105377.4|105327.4|105351.9|105301.9|49
1724141270000|2024-08-20 08:07:50|105372.1|105322.1|105381.9|105331.9|105399|105349|105370.4|105320.4|57
1724141280000|2024-08-20 08:08:00|105382|105332|105368.5|105318.5|105389.7|105339.7|105367.7|105317.7|56
1724141290000|2024-08-20 08:08:10|105368.3|105318.3|105370.6|105320.6|105370.6|105320.6|105361.1|105311.1|37
1724141300000|2024-08-20 08:08:20|105371.4|105321.4|105377.8|105327.8|105377.8|105327.8|105368.9|105318.9|45
1724141310000|2024-08-20 08:08:30|105379.9|105329.9|105380|105330|105386.5|105336.5|105379.5|105329.5|57
1724141320000|2024-08-20 08:08:40|105381|105331|105379.7|105329.7|105381.4|105331.4|105378.7|105328.7|35
1724141330000|2024-08-20 08:08:50|105381.3|105331.3|105362.7|105312.7|105381.3|105331.3|105360.1|105310.1|41
1724141340000|2024-08-20 08:09:00|105361.6|105311.6|105386.3|105336.3|105388.4|105338.4|105356.4|105306.4|57
1724141350000|2024-08-20 08:09:10|105386.7|105336.7|105402.2|105352.2|105403.8|105353.8|105385.5|105335.5|49
1724141360000|2024-08-20 08:09:20|105402.7|105352.7|105423.6|105373.6|105425.5|105375.5|105402.1|105352.1|43
1724141370000|2024-08-20 08:09:30|105425.9|105375.9|105427.2|105377.2|105427.2|105377.2|105413.8|105363.8|44
1724141380000|2024-08-20 08:09:40|105429.3|105379.3|105409.2|105359.2|105433.2|105383.2|105402.5|105352.5|54
1724141390000|2024-08-20 08:09:50|105408.8|105358.8|105425.9|105375.9|105426.1|105376.1|105403.5|105353.5|47
1724141400000|2024-08-20 08:10:00|105425|105375|105393.6|105343.6|105425|105375|105393.6|105343.6|45
1724141410000|2024-08-20 08:10:10|105393.9|105343.9|105389.2|105339.2|105401.1|105351.1|105389.2|105339.2|46
1724141420000|2024-08-20 08:10:20|105389.8|105339.8|105389.6|105339.6|105396.7|105346.7|105384.1|105334.1|33
1724141430000|2024-08-20 08:10:30|105390.3|105340.3|105391.8|105341.8|105393.8|105343.8|105390.3|105340.3|30
1724141440000|2024-08-20 08:10:40|105392.3|105342.3|105386.7|105336.7|105393.4|105343.4|105384.5|105334.5|25
1724141450000|2024-08-20 08:10:50|105387|105337|105379.6|105329.6|105387.9|105337.9|105374.8|105324.8|51
1724141460000|2024-08-20 08:11:00|105379.4|105329.4|105382.9|105332.9|105384|105334|105376.6|105326.6|41
1724141470000|2024-08-20 08:11:10|105383.7|105333.7|105382.7|105332.7|105390.9|105340.9|105382.7|105332.7|36
1724141480000|2024-08-20 08:11:20|105382.8|105332.8|105384.1|105334.1|105384.7|105334.7|105382.8|105332.8|23
1724141490000|2024-08-20 08:11:30|105383.8|105333.8|105384.1|105334.1|105386.4|105336.4|105383.8|105333.8|36
1724141500000|2024-08-20 08:11:40|105384.4|105334.4|105397.2|105347.2|105397.7|105347.7|105384.4|105334.4|42
1724141510000|2024-08-20 08:11:50|105397.9|105347.9|105416.5|105366.5|105416.5|105366.5|105397.9|105347.9|45
1724141520000|2024-08-20 08:12:00|105417.5|105367.5|105416|105366|105419.7|105369.7|105415|105365|42
1724141530000|2024-08-20 08:12:10|105414.6|105364.6|105414.4|105364.4|105419.7|105369.7|105414.4|105364.4|41
1724141540000|2024-08-20 08:12:20|105415.6|105365.6|105392.5|105342.5|105417.8|105367.8|105392.5|105342.5|33
1724141550000|2024-08-20 08:12:30|105391.8|105341.8|105396.6|105346.6|105397.8|105347.8|105389.3|105339.3|40
1724141560000|2024-08-20 08:12:40|105395.8|105345.8|105389.7|105339.7|105400.3|105350.3|105387.8|105337.8|51
1724141570000|2024-08-20 08:12:50|105391.5|105341.5|105395.5|105345.5|105396.9|105346.9|105391.5|105341.5|34
1724141580000|2024-08-20 08:13:00|105395.1|105345.1|105404.1|105354.1|105404.8|105354.8|105389.4|105339.4|46
1724141590000|2024-08-20 08:13:10|105404.2|105354.2|105414.5|105364.5|105414.8|105364.8|105404.2|105354.2|47
1724141600000|2024-08-20 08:13:20|105415|105365|105450|105400|105450|105400|105412.3|105362.3|64
1724141610000|2024-08-20 08:13:30|105450.4|105400.4|105439|105389|105451.1|105401.1|105439|105389|43
1724141620000|2024-08-20 08:13:40|105436.5|105386.5|105432|105382|105436.5|105386.5|105424.7|105374.7|44
1724141630000|2024-08-20 08:13:50|105428.3|105378.3|105420.2|105370.2|105428.3|105378.3|105418.6|105368.6|51
1724141640000|2024-08-20 08:14:00|105420.7|105370.7|105392.4|105342.4|105420.7|105370.7|105392.4|105342.4|46
1724141650000|2024-08-20 08:14:10|105395.1|105345.1|105403.4|105353.4|105403.4|105353.4|105395.1|105345.1|37
1724141660000|2024-08-20 08:14:20|105403.8|105353.8|105407.6|105357.6|105408.1|105358.1|105402.8|105352.8|47
1724141670000|2024-08-20 08:14:30|105407.3|105357.3|105413.4|105363.4|105421.2|105371.2|105406.9|105356.9|34
1724141680000|2024-08-20 08:14:40|105413.2|105363.2|105435.4|105385.4|105435.4|105385.4|105413|105363|30
1724141690000|2024-08-20 08:14:50|105437.4|105387.4|105426.9|105376.9|105437.4|105387.4|105425.9|105375.9|50
1724141700000|2024-08-20 08:15:00|105426.4|105376.4|105426.2|105376.2|105433.3|105383.3|105420.1|105370.1|51
1724141710000|2024-08-20 08:15:10|105426.1|105376.1|105436.2|105386.2|105440.9|105390.9|105426|105376|44
1724141720000|2024-08-20 08:15:20|105435|105385|105426.4|105376.4|105435.1|105385.1|105425.3|105375.3|38
1724141730000|2024-08-20 08:15:30|105426.2|105376.2|105434.1|105384.1|105435.3|105385.3|105426.2|105376.2|29
1724141740000|2024-08-20 08:15:40|105433.8|105383.8|105436.5|105386.5|105436.5|105386.5|105428.5|105378.5|40
1724141750000|2024-08-20 08:15:50|105436.4|105386.4|105431.4|105381.4|105436.4|105386.4|105431|105381|21
1724141760000|2024-08-20 08:16:00|105431.3|105381.3|105438.8|105388.8|105438.8|105388.8|105431.3|105381.3|23
1724141770000|2024-08-20 08:16:10|105438.7|105388.7|105440.8|105390.8|105460.3|105410.3|105438.4|105388.4|56
1724141780000|2024-08-20 08:16:20|105440.9|105390.9|105447.8|105397.8|105449|105399|105438|105388|45
1724141790000|2024-08-20 08:16:30|105448.1|105398.1|105448.8|105398.8|105449.7|105399.7|105448.1|105398.1|26
1724141800000|2024-08-20 08:16:40|105448.9|105398.9|105443.9|105393.9|105450.3|105400.3|105443.9|105393.9|24
1724141810000|2024-08-20 08:16:50|105442.8|105392.8|105433.6|105383.6|105442.8|105392.8|105433.2|105383.2|38
1724141820000|2024-08-20 08:17:00|105433.9|105383.9|105434.9|105384.9|105435.6|105385.6|105433.9|105383.9|32
1724141830000|2024-08-20 08:17:10|105435.1|105385.1|105435.1|105385.1|105435.2|105385.2|105433.3|105383.3|26
1724141840000|2024-08-20 08:17:20|105435.4|105385.4|105452.8|105402.8|105453.4|105403.4|105435.1|105385.1|48
1724141850000|2024-08-20 08:17:30|105452.1|105402.1|105452.1|105402.1|105454.4|105404.4|105451.5|105401.5|45
1724141860000|2024-08-20 08:17:40|105452.5|105402.5|105457.2|105407.2|105460.7|105410.7|105451.7|105401.7|44
1724141870000|2024-08-20 08:17:50|105456.4|105406.4|105426.3|105376.3|105456.4|105406.4|105424.5|105374.5|35
1724141880000|2024-08-20 08:18:00|105422.4|105372.4|105424.4|105374.4|105425.6|105375.6|105421.6|105371.6|33
1724141890000|2024-08-20 08:18:10|105424.1|105374.1|105426.4|105376.4|105427.7|105377.7|105423.2|105373.2|25
1724141900000|2024-08-20 08:18:20|105426.3|105376.3|105425.5|105375.5|105426.9|105376.9|105425.1|105375.1|20
1724141910000|2024-08-20 08:18:30|105425.1|105375.1|105425.4|105375.4|105426.1|105376.1|105425.1|105375.1|9
1724141920000|2024-08-20 08:18:40|105425.2|105375.2|105418.3|105368.3|105425.6|105375.6|105414.8|105364.8|27
1724141930000|2024-08-20 08:18:50|105418.4|105368.4|105392.8|105342.8|105418.4|105368.4|105389.8|105339.8|37
1724141940000|2024-08-20 08:19:00|105390.7|105340.7|105393.4|105343.4|105397.9|105347.9|105390.1|105340.1|38
1724141950000|2024-08-20 08:19:10|105393.3|105343.3|105393.9|105343.9|105396.4|105346.4|105393.3|105343.3|27
1724141960000|2024-08-20 08:19:20|105394|105344|105396|105346|105396.1|105346.1|105391.1|105341.1|37
1724141970000|2024-08-20 08:19:30|105396.3|105346.3|105399|105349|105402.8|105352.8|105396.3|105346.3|49
1724141980000|2024-08-20 08:19:40|105399.3|105349.3|105398|105348|105405|105355|105397.9|105347.9|28
1724141990000|2024-08-20 08:19:50|105398.3|105348.3|105396|105346|105398.6|105348.6|105395|105345|28
1724142000000|2024-08-20 08:20:00|105395.9|105345.9|105396.6|105346.6|105397.7|105347.7|105395.3|105345.3|19
1724142010000|2024-08-20 08:20:10|105396.5|105346.5|105399.3|105349.3|105399.8|105349.8|105396.4|105346.4|19
1724142020000|2024-08-20 08:20:20|105399.6|105349.6|105406|105356|105406.6|105356.6|105399.6|105349.6|22
1724142030000|2024-08-20 08:20:30|105404.7|105354.7|105446.3|105396.3|105448.4|105398.4|105401.3|105351.3|51
1724142040000|2024-08-20 08:20:40|105442.7|105392.7|105438|105388|105444.2|105394.2|105437.6|105387.6|56
1724142050000|2024-08-20 08:20:50|105438.1|105388.1|105437.9|105387.9|105446.2|105396.2|105436.9|105386.9|50
1724142060000|2024-08-20 08:21:00|105437.6|105387.6|105434.5|105384.5|105438|105388|105431.6|105381.6|37
1724142070000|2024-08-20 08:21:10|105433.9|105383.9|105439|105389|105441|105391|105433.6|105383.6|39
1724142080000|2024-08-20 08:21:20|105438.2|105388.2|105423.1|105373.1|105438.2|105388.2|105422.5|105372.5|38
1724142090000|2024-08-20 08:21:30|105423.3|105373.3|105427.2|105377.2|105427.6|105377.6|105415|105365|41
1724142100000|2024-08-20 08:21:40|105427.3|105377.3|105438.7|105388.7|105439.3|105389.3|105426.5|105376.5|34
1724142110000|2024-08-20 08:21:50|105437.6|105387.6|105442.6|105392.6|105445.4|105395.4|105437.5|105387.5|43
1724142120000|2024-08-20 08:22:00|105442.7|105392.7|105447|105397|105455.6|105405.6|105442.7|105392.7|62
1724142130000|2024-08-20 08:22:10|105445.5|105395.5|105451|105401|105454.5|105404.5|105433.9|105383.9|53
1724142140000|2024-08-20 08:22:20|105450.8|105400.8|105452.5|105402.5|105457.5|105407.5|105450.8|105400.8|42
1724142150000|2024-08-20 08:22:30|105452.3|105402.3|105455.3|105405.3|105461.9|105411.9|105452.3|105402.3|35
1724142160000|2024-08-20 08:22:40|105454.1|105404.1|105457.8|105407.8|105458.9|105408.9|105453.6|105403.6|29
1724142170000|2024-08-20 08:22:50|105459|105409|105462.2|105412.2|105462.4|105412.4|105458.7|105408.7|36
1724142180000|2024-08-20 08:23:00|105463.2|105413.2|105451|105401|105463.4|105413.4|105450.6|105400.6|44
1724142190000|2024-08-20 08:23:10|105450.9|105400.9|105445.4|105395.4|105453.8|105403.8|105444.8|105394.8|41
1724142200000|2024-08-20 08:23:20|105445.2|105395.2|105460.8|105410.8|105461|105411|105445.1|105395.1|36
1724142210000|2024-08-20 08:23:30|105460.9|105410.9|105464.1|105414.1|105464.5|105414.5|105460.7|105410.7|23
1724142220000|2024-08-20 08:23:40|105464|105414|105499.1|105449.1|105504|105454|105464|105414|59
1724142230000|2024-08-20 08:23:50|105500.1|105450.1|105495.8|105445.8|105502.4|105452.4|105490.1|105440.1|42
1724142240000|2024-08-20 08:24:00|105495.9|105445.9|105514.2|105464.2|105515.5|105465.5|105495.8|105445.8|48
1724142250000|2024-08-20 08:24:10|105514.3|105464.3|105514|105464|105515.6|105465.6|105513.7|105463.7|21
1724142260000|2024-08-20 08:24:20|105513.9|105463.9|105497.7|105447.7|105514|105464|105496.3|105446.3|28
1724142270000|2024-08-20 08:24:30|105497.2|105447.2|105510.3|105460.3|105511.2|105461.2|105496.4|105446.4|27
1724142280000|2024-08-20 08:24:40|105509.7|105459.7|105504.2|105454.2|105509.7|105459.7|105497|105447|39
1724142290000|2024-08-20 08:24:50|105504|105454|105497.8|105447.8|105504.3|105454.3|105494.4|105444.4|41
1724142300000|2024-08-20 08:25:00|105498.5|105448.5|105508.6|105458.6|105509.3|105459.3|105498.4|105448.4|51
1724142310000|2024-08-20 08:25:10|105508.7|105458.7|105524.1|105474.1|105524.1|105474.1|105508.7|105458.7|37
1724142320000|2024-08-20 08:25:20|105524.2|105474.2|105511.9|105461.9|105524.3|105474.3|105507|105457|37
1724142330000|2024-08-20 08:25:30|105512.7|105462.7|105525.1|105475.1|105525.1|105475.1|105511.7|105461.7|37
1724142340000|2024-08-20 08:25:40|105524.9|105474.9|105529|105479|105529|105479|105524.1|105474.1|25
1724142350000|2024-08-20 08:25:50|105529.4|105479.4|105530.6|105480.6|105536.5|105486.5|105525.2|105475.2|37
1724142360000|2024-08-20 08:26:00|105531.4|105481.4|105549.7|105499.7|105550.4|105500.4|105531.4|105481.4|51
1724142370000|2024-08-20 08:26:10|105549.6|105499.6|105541|105491|105556.3|105506.3|105541|105491|41
1724142380000|2024-08-20 08:26:20|105540.5|105490.5|105542.5|105492.5|105543.9|105493.9|105536.6|105486.6|41
1724142390000|2024-08-20 08:26:30|105542.6|105492.6|105545.4|105495.4|105545.4|105495.4|105542.6|105492.6|21
1724142400000|2024-08-20 08:26:40|105545.7|105495.7|105552.6|105502.6|105552.7|105502.7|105545.7|105495.7|29
1724142410000|2024-08-20 08:26:50|105553.3|105503.3|105575.3|105525.3|105578.2|105528.2|105552.2|105502.2|48
1724142420000|2024-08-20 08:27:00|105576.8|105526.8|105595.1|105545.1|105595.1|105545.1|105576.7|105526.7|51
1724142430000|2024-08-20 08:27:10|105595.8|105545.8|105593.3|105543.3|105595.8|105545.8|105589.8|105539.8|41
1724142440000|2024-08-20 08:27:20|105593.4|105543.4|105594.7|105544.7|105596.5|105546.5|105593|105543|43
1724142450000|2024-08-20 08:27:30|105594.6|105544.6|105597.7|105547.7|105601.7|105551.7|105594.6|105544.6|36
1724142460000|2024-08-20 08:27:40|105597.6|105547.6|105600.2|105550.2|105600.8|105550.8|105594.7|105544.7|41
1724142470000|2024-08-20 08:27:50|105600.1|105550.1|105604.7|105554.7|105605.8|105555.8|105599.5|105549.5|38
1724142480000|2024-08-20 08:28:00|105604.8|105554.8|105609.1|105559.1|105611.2|105561.2|105604|105554|34
1724142490000|2024-08-20 08:28:10|105609|105559|105595.8|105545.8|105609.6|105559.6|105595.1|105545.1|40
1724142500000|2024-08-20 08:28:20|105598.9|105548.9|105612.1|105562.1|105612.1|105562.1|105598.9|105548.9|40
1724142510000|2024-08-20 08:28:30|105611.7|105561.7|105605.1|105555.1|105611.7|105561.7|105603.6|105553.6|39
1724142520000|2024-08-20 08:28:40|105604.9|105554.9|105610.9|105560.9|105611.1|105561.1|105602.3|105552.3|45
1724142530000|2024-08-20 08:28:50|105611.3|105561.3|105612.2|105562.2|105614.7|105564.7|105591.7|105541.7|55
1724142540000|2024-08-20 08:29:00|105611.5|105561.5|105613.7|105563.7|105615.8|105565.8|105608.3|105558.3|48
1724142550000|2024-08-20 08:29:10|105613.8|105563.8|105624.2|105574.2|105624.2|105574.2|105609.9|105559.9|54
1724142560000|2024-08-20 08:29:20|105623.8|105573.8|105644.8|105594.8|105644.8|105594.8|105623.8|105573.8|45
1724142570000|2024-08-20 08:29:30|105644.3|105594.3|105662.7|105612.7|105662.7|105612.7|105643.9|105593.9|55
1724142580000|2024-08-20 08:29:40|105664.2|105614.2|105678.2|105628.2|105679.1|105629.1|105664.2|105614.2|51
1724142590000|2024-08-20 08:29:50|105678.4|105628.4|105681.7|105631.7|105682.4|105632.4|105676.8|105626.8|35
1724142600000|2024-08-20 08:30:00|105682.1|105632.1|105683.6|105633.6|105687.1|105637.1|105679.7|105629.7|49
1724142610000|2024-08-20 08:30:10|105683.5|105633.5|105678.7|105628.7|105684|105634|105678.7|105628.7|18
1724142620000|2024-08-20 08:30:20|105678.4|105628.4|105679.9|105629.9|105680.3|105630.3|105676.5|105626.5|35
1724142630000|2024-08-20 08:30:30|105680.2|105630.2|105679.1|105629.1|105683|105633|105675.8|105625.8|42
1724142640000|2024-08-20 08:30:40|105678.9|105628.9|105634.8|105584.8|105678.9|105628.9|105634.6|105584.6|51
1724142650000|2024-08-20 08:30:50|105635|105585|105615.8|105565.8|105635|105585|105612.1|105562.1|48
1724142660000|2024-08-20 08:31:00|105616|105566|105610|105560|105618|105568|105610|105560|47
1724142670000|2024-08-20 08:31:10|105609.8|105559.8|105623.6|105573.6|105632.7|105582.7|105607.1|105557.1|57
1724142680000|2024-08-20 08:31:20|105623.2|105573.2|105604.5|105554.5|105625.7|105575.7|105603.2|105553.2|49
1724142690000|2024-08-20 08:31:30|105604.2|105554.2|105617.2|105567.2|105620.3|105570.3|105603.4|105553.4|35
1724142700000|2024-08-20 08:31:40|105615.2|105565.2|105605.1|105555.1|105616.4|105566.4|105604.2|105554.2|37
1724142710000|2024-08-20 08:31:50|105608.2|105558.2|105615.7|105565.7|105618.9|105568.9|105605.5|105555.5|39
1724142720000|2024-08-20 08:32:00|105615.3|105565.3|105604.7|105554.7|105616.1|105566.1|105603.5|105553.5|42
1724142730000|2024-08-20 08:32:10|105604.4|105554.4|105604.9|105554.9|105606.2|105556.2|105604.4|105554.4|24
1724142740000|2024-08-20 08:32:20|105605|105555|105599.8|105549.8|105605.2|105555.2|105597.2|105547.2|41
1724142750000|2024-08-20 08:32:30|105599.9|105549.9|105602.6|105552.6|105605.3|105555.3|105599.4|105549.4|21
1724142760000|2024-08-20 08:32:40|105602.7|105552.7|105601.3|105551.3|105604.1|105554.1|105600.1|105550.1|28
1724142770000|2024-08-20 08:32:50|105601.7|105551.7|105592.7|105542.7|105601.7|105551.7|105591.9|105541.9|36
1724142780000|2024-08-20 08:33:00|105592|105542|105592.3|105542.3|105593.3|105543.3|105591.1|105541.1|37
1724142790000|2024-08-20 08:33:10|105592.4|105542.4|105593|105543|105593.1|105543.1|105587.5|105537.5|34
1724142800000|2024-08-20 08:33:20|105592.3|105542.3|105587.6|105537.6|105592.7|105542.7|105587.6|105537.6|27
1724142810000|2024-08-20 08:33:30|105587.7|105537.7|105584.9|105534.9|105590.1|105540.1|105582.5|105532.5|32
1724142820000|2024-08-20 08:33:40|105584.5|105534.5|105586.2|105536.2|105587.4|105537.4|105584.5|105534.5|21
1724142830000|2024-08-20 08:33:50|105585.9|105535.9|105589.8|105539.8|105589.8|105539.8|105583|105533|36
1724142840000|2024-08-20 08:34:00|105589.7|105539.7|105585.5|105535.5|105590.1|105540.1|105584.1|105534.1|38
1724142850000|2024-08-20 08:34:10|105585.4|105535.4|105590.5|105540.5|105591.6|105541.6|105585.4|105535.4|37
1724142860000|2024-08-20 08:34:20|105590.4|105540.4|105601.2|105551.2|105604.2|105554.2|105590.4|105540.4|39
1724142870000|2024-08-20 08:34:30|105601.1|105551.1|105603.3|105553.3|105608.7|105558.7|105601.1|105551.1|43
1724142880000|2024-08-20 08:34:40|105603.8|105553.8|105597.4|105547.4|105605.3|105555.3|105594.1|105544.1|44
1724142890000|2024-08-20 08:34:50|105596.9|105546.9|105593.3|105543.3|105597.6|105547.6|105590.7|105540.7|36
1724142900000|2024-08-20 08:35:00|105593.4|105543.4|105602.9|105552.9|105603.3|105553.3|105581.5|105531.5|38
1724142910000|2024-08-20 08:35:10|105602.7|105552.7|105593|105543|105602.7|105552.7|105592.6|105542.6|34
1724142920000|2024-08-20 08:35:20|105593.2|105543.2|105588.4|105538.4|105594.4|105544.4|105588.4|105538.4|39
1724142930000|2024-08-20 08:35:30|105588.1|105538.1|105589.7|105539.7|105589.7|105539.7|105586.6|105536.6|25
1724142940000|2024-08-20 08:35:40|105589.6|105539.6|105593.4|105543.4|105597.9|105547.9|105579.2|105529.2|41
1724142950000|2024-08-20 08:35:50|105592.9|105542.9|105591.2|105541.2|105592.9|105542.9|105589.7|105539.7|8
1724142960000|2024-08-20 08:36:00|105590.8|105540.8|105590.4|105540.4|105594.8|105544.8|105590.4|105540.4|24
1724142970000|2024-08-20 08:36:10|105590.5|105540.5|105591.6|105541.6|105592.3|105542.3|105589.6|105539.6|17
1724142980000|2024-08-20 08:36:20|105591.8|105541.8|105587.4|105537.4|105591.9|105541.9|105587.4|105537.4|22
1724142990000|2024-08-20 08:36:30|105586.4|105536.4|105582.3|105532.3|105594.7|105544.7|105581.9|105531.9|39
1724143000000|2024-08-20 08:36:40|105582.1|105532.1|105580|105530|105582.5|105532.5|105580|105530|28
1724143010000|2024-08-20 08:36:50|105580.1|105530.1|105582.5|105532.5|105588.2|105538.2|105579.8|105529.8|39
1724143020000|2024-08-20 08:37:00|105582|105532|105578|105528|105585.3|105535.3|105577.7|105527.7|48
1724143030000|2024-08-20 08:37:10|105578.2|105528.2|105556.8|105506.8|105578.9|105528.9|105556.8|105506.8|44
1724143040000|2024-08-20 08:37:20|105556.9|105506.9|105552.5|105502.5|105556.9|105506.9|105550.9|105500.9|41
1724143050000|2024-08-20 08:37:30|105551.4|105501.4|105550.6|105500.6|105553.6|105503.6|105547.2|105497.2|42
1724143060000|2024-08-20 08:37:40|105551.2|105501.2|105550.7|105500.7|105551.2|105501.2|105547.7|105497.7|33
1724143070000|2024-08-20 08:37:50|105552.9|105502.9|105575.2|105525.2|105577|105527|105551.6|105501.6|56
1724143080000|2024-08-20 08:38:00|105575.6|105525.6|105568.2|105518.2|105576.1|105526.1|105568.1|105518.1|37
1724143090000|2024-08-20 08:38:10|105568.4|105518.4|105562.9|105512.9|105568.4|105518.4|105561.9|105511.9|36
1724143100000|2024-08-20 08:38:20|105563.3|105513.3|105552.1|105502.1|105563.3|105513.3|105551.9|105501.9|40
1724143110000|2024-08-20 08:38:30|105552|105502|105558.6|105508.6|105558.6|105508.6|105551.6|105501.6|26
1724143120000|2024-08-20 08:38:40|105557.9|105507.9|105553.3|105503.3|105557.9|105507.9|105550.8|105500.8|42
1724143130000|2024-08-20 08:38:50|105553.1|105503.1|105544.5|105494.5|105553.1|105503.1|105540.6|105490.6|26
1724143140000|2024-08-20 08:39:00|105546.2|105496.2|105546.5|105496.5|105548.9|105498.9|105546|105496|33
1724143150000|2024-08-20 08:39:10|105546.1|105496.1|105559.1|105509.1|105562.1|105512.1|105545.4|105495.4|41
1724143160000|2024-08-20 08:39:20|105559.6|105509.6|105554.7|105504.7|105561|105511|105550.3|105500.3|45
1724143170000|2024-08-20 08:39:30|105554.5|105504.5|105548.8|105498.8|105554.6|105504.6|105548.2|105498.2|24
1724143180000|2024-08-20 08:39:40|105548.7|105498.7|105562.2|105512.2|105565|105515|105548|105498|40
1724143190000|2024-08-20 08:39:50|105562|105512|105557|105507|105562.2|105512.2|105556.5|105506.5|30
1724143200000|2024-08-20 08:40:00|105557.1|105507.1|105568.2|105518.2|105568.5|105518.5|105555.8|105505.8|34
1724143210000|2024-08-20 08:40:10|105568.8|105518.8|105575.8|105525.8|105580.5|105530.5|105568.6|105518.6|33
1724143220000|2024-08-20 08:40:20|105576.1|105526.1|105584.1|105534.1|105585.4|105535.4|105576|105526|26
1724143230000|2024-08-20 08:40:30|105583.9|105533.9|105584.1|105534.1|105584.5|105534.5|105581.5|105531.5|19
1724143240000|2024-08-20 08:40:40|105583.8|105533.8|105583.8|105533.8|105587.5|105537.5|105583.4|105533.4|31
1724143250000|2024-08-20 08:40:50|105583.7|105533.7|105582.6|105532.6|105583.7|105533.7|105581.1|105531.1|36
1724143260000|2024-08-20 08:41:00|105582.5|105532.5|105590.6|105540.6|105590.7|105540.7|105579.2|105529.2|33
1724143270000|2024-08-20 08:41:10|105590.3|105540.3|105592.9|105542.9|105598.8|105548.8|105590.1|105540.1|35
1724143280000|2024-08-20 08:41:20|105593.1|105543.1|105595.9|105545.9|105597.8|105547.8|105592.7|105542.7|19
1724143290000|2024-08-20 08:41:30|105595.6|105545.6|105594.3|105544.3|105595.8|105545.8|105591.8|105541.8|23
1724143300000|2024-08-20 08:41:40|105594.5|105544.5|105591.1|105541.1|105598|105548|105591.1|105541.1|34
1724143310000|2024-08-20 08:41:50|105590.7|105540.7|105590.2|105540.2|105591|105541|105588.6|105538.6|29
1724143320000|2024-08-20 08:42:00|105590|105540|105590.6|105540.6|105591.8|105541.8|105586.3|105536.3|35
1724143330000|2024-08-20 08:42:10|105591.1|105541.1|105587.3|105537.3|105591.2|105541.2|105587.3|105537.3|27
1724143340000|2024-08-20 08:42:20|105587.2|105537.2|105587.5|105537.5|105588.2|105538.2|105586.4|105536.4|31
1724143350000|2024-08-20 08:42:30|105587.6|105537.6|105577|105527|105588.3|105538.3|105576.9|105526.9|20
1724143360000|2024-08-20 08:42:40|105577.2|105527.2|105579.8|105529.8|105581.1|105531.1|105577.2|105527.2|36
1724143370000|2024-08-20 08:42:50|105580|105530|105576.3|105526.3|105581.5|105531.5|105576.3|105526.3|31
1724143380000|2024-08-20 08:43:00|105577.1|105527.1|105582.5|105532.5|105583.3|105533.3|105573.3|105523.3|49
1724143390000|2024-08-20 08:43:10|105582.8|105532.8|105589.1|105539.1|105589.6|105539.6|105582.8|105532.8|26
1724143400000|2024-08-20 08:43:20|105589.2|105539.2|105611.7|105561.7|105611.8|105561.8|105586.7|105536.7|34
1724143410000|2024-08-20 08:43:30|105612.1|105562.1|105624.3|105574.3|105624.3|105574.3|105612|105562|45
1724143420000|2024-08-20 08:43:40|105624.5|105574.5|105613.1|105563.1|105624.5|105574.5|105612|105562|27
1724143430000|2024-08-20 08:43:50|105612.9|105562.9|105609|105559|105613.3|105563.3|105607|105557|39
1724143440000|2024-08-20 08:44:00|105608.2|105558.2|105617.8|105567.8|105619.4|105569.4|105607.3|105557.3|32
1724143450000|2024-08-20 08:44:10|105617.5|105567.5|105609.9|105559.9|105617.8|105567.8|105609.6|105559.6|30
1724143460000|2024-08-20 08:44:20|105610.8|105560.8|105618.1|105568.1|105627.1|105577.1|105610.8|105560.8|42
1724143470000|2024-08-20 08:44:30|105618|105568|105622.6|105572.6|105629.8|105579.8|105618|105568|39
1724143480000|2024-08-20 08:44:40|105622.9|105572.9|105621.5|105571.5|105623|105573|105617.4|105567.4|43
1724143490000|2024-08-20 08:44:50|105621.6|105571.6|105609|105559|105622.5|105572.5|105609|105559|27
1724143500000|2024-08-20 08:45:00|105609.5|105559.5|105609.4|105559.4|105615.9|105565.9|105608.8|105558.8|29
1724143510000|2024-08-20 08:45:10|105609.3|105559.3|105600.9|105550.9|105609.4|105559.4|105595.6|105545.6|46
1724143520000|2024-08-20 08:45:20|105601|105551|105603.2|105553.2|105604.8|105554.8|105600.5|105550.5|30
1724143530000|2024-08-20 08:45:30|105603.1|105553.1|105608|105558|105609.6|105559.6|105601.7|105551.7|26
1724143540000|2024-08-20 08:45:40|105608.1|105558.1|105603.4|105553.4|105609|105559|105603.4|105553.4|29
1724143550000|2024-08-20 08:45:50|105602.6|105552.6|105600.4|105550.4|105603.9|105553.9|105600.4|105550.4|25
1724143560000|2024-08-20 08:46:00|105599|105549|105588.9|105538.9|105599.2|105549.2|105586.8|105536.8|44
1724143570000|2024-08-20 08:46:10|105588.4|105538.4|105581.3|105531.3|105589.1|105539.1|105581|105531|45
1724143580000|2024-08-20 08:46:20|105581.8|105531.8|105585.3|105535.3|105586.7|105536.7|105581.8|105531.8|22
1724143590000|2024-08-20 08:46:30|105585.2|105535.2|105580.7|105530.7|105585.2|105535.2|105580.3|105530.3|23
1724143600000|2024-08-20 08:46:40|105580.6|105530.6|105579.2|105529.2|105581.6|105531.6|105579|105529|35
1724143610000|2024-08-20 08:46:50|105578.8|105528.8|105578.5|105528.5|105578.8|105528.8|105577.8|105527.8|13
1724143620000|2024-08-20 08:47:00|105578.7|105528.7|105580.5|105530.5|105580.5|105530.5|105578.1|105528.1|22
1724143630000|2024-08-20 08:47:10|105580.7|105530.7|105582.1|105532.1|105582.1|105532.1|105578.8|105528.8|28
1724143640000|2024-08-20 08:47:20|105581.4|105531.4|105581.6|105531.6|105582|105532|105579.3|105529.3|29
1724143650000|2024-08-20 08:47:30|105581.5|105531.5|105582.1|105532.1|105585.7|105535.7|105579.7|105529.7|33
1724143660000|2024-08-20 08:47:40|105582.4|105532.4|105546.9|105496.9|105582.8|105532.8|105546|105496|43
1724143670000|2024-08-20 08:47:50|105547.2|105497.2|105544.5|105494.5|105547.2|105497.2|105543.3|105493.3|13
1724143680000|2024-08-20 08:48:00|105544.7|105494.7|105537.7|105487.7|105544.7|105494.7|105533.7|105483.7|35
1724143690000|2024-08-20 08:48:10|105537.8|105487.8|105556.1|105506.1|105556.2|105506.2|105537.8|105487.8|45
1724143700000|2024-08-20 08:48:20|105555.8|105505.8|105553.8|105503.8|105556.5|105506.5|105553.8|105503.8|23
1724143710000|2024-08-20 08:48:30|105554.1|105504.1|105552.4|105502.4|105555.1|105505.1|105550.3|105500.3|29
1724143720000|2024-08-20 08:48:40|105552.6|105502.6|105556.6|105506.6|105556.8|105506.8|105552.1|105502.1|26
1724143730000|2024-08-20 08:48:50|105556.5|105506.5|105559.1|105509.1|105560.5|105510.5|105556.5|105506.5|29
1724143740000|2024-08-20 08:49:00|105559|105509|105582.9|105532.9|105588.6|105538.6|105559|105509|43
1724143750000|2024-08-20 08:49:10|105583.2|105533.2|105574.5|105524.5|105583.5|105533.5|105574.1|105524.1|35
1724143760000|2024-08-20 08:49:20|105574.3|105524.3|105576.2|105526.2|105578|105528|105573.5|105523.5|28
1724143770000|2024-08-20 08:49:30|105576.1|105526.1|105574.7|105524.7|105579.3|105529.3|105572.4|105522.4|46
1724143780000|2024-08-20 08:49:40|105575|105525|105573.3|105523.3|105575|105525|105571.8|105521.8|28
1724143790000|2024-08-20 08:49:50|105573.7|105523.7|105571.1|105521.1|105573.7|105523.7|105570|105520|26
1724143800000|2024-08-20 08:50:00|105571.5|105521.5|105597.1|105547.1|105597.1|105547.1|105571.4|105521.4|64
1724143810000|2024-08-20 08:50:10|105596.2|105546.2|105590.8|105540.8|105596.7|105546.7|105587.5|105537.5|54
1724143820000|2024-08-20 08:50:20|105590.4|105540.4|105593.7|105543.7|105593.7|105543.7|105590.4|105540.4|29
1724143830000|2024-08-20 08:50:30|105593.8|105543.8|105600.3|105550.3|105608.2|105558.2|105591.5|105541.5|45
1724143840000|2024-08-20 08:50:40|105600.4|105550.4|105591.7|105541.7|105601|105551|105591.7|105541.7|35
1724143850000|2024-08-20 08:50:50|105592.3|105542.3|105585.6|105535.6|105592.9|105542.9|105576.8|105526.8|46
1724143860000|2024-08-20 08:51:00|105585.5|105535.5|105581.9|105531.9|105586|105536|105581.9|105531.9|21
1724143870000|2024-08-20 08:51:10|105581.7|105531.7|105615.1|105565.1|105622.8|105572.8|105581.7|105531.7|38
1724143880000|2024-08-20 08:51:20|105615|105565|105614.7|105564.7|105619.5|105569.5|105613.5|105563.5|36
1724143890000|2024-08-20 08:51:30|105614.8|105564.8|105613.4|105563.4|105614.8|105564.8|105611.8|105561.8|27
1724143900000|2024-08-20 08:51:40|105615.9|105565.9|105614.4|105564.4|105616.2|105566.2|105612|105562|43
1724143910000|2024-08-20 08:51:50|105614.9|105564.9|105611.8|105561.8|105623.8|105573.8|105608.1|105558.1|50
1724143920000|2024-08-20 08:52:00|105612.6|105562.6|105618.6|105568.6|105622.4|105572.4|105612.6|105562.6|40
1724143930000|2024-08-20 08:52:10|105618.8|105568.8|105604.7|105554.7|105618.8|105568.8|105603.6|105553.6|44
1724143940000|2024-08-20 08:52:20|105602.5|105552.5|105601|105551|105605.2|105555.2|105598.7|105548.7|45
1724143950000|2024-08-20 08:52:30|105601.5|105551.5|105607.6|105557.6|105610.2|105560.2|105600.2|105550.2|45
1724143960000|2024-08-20 08:52:40|105608.1|105558.1|105610.3|105560.3|105611.9|105561.9|105608.1|105558.1|36
1724143970000|2024-08-20 08:52:50|105612.2|105562.2|105620.5|105570.5|105622.2|105572.2|105610.7|105560.7|37
1724143980000|2024-08-20 08:53:00|105620.9|105570.9|105624.4|105574.4|105624.4|105574.4|105619.6|105569.6|33
1724143990000|2024-08-20 08:53:10|105625.6|105575.6|105619.9|105569.9|105625.6|105575.6|105618.6|105568.6|38
1724144000000|2024-08-20 08:53:20|105619.7|105569.7|105611.7|105561.7|105619.7|105569.7|105611.7|105561.7|35
1724144010000|2024-08-20 08:53:30|105611.5|105561.5|105605.7|105555.7|105612.2|105562.2|105605.4|105555.4|39
1724144020000|2024-08-20 08:53:40|105606.2|105556.2|105608.1|105558.1|105608.7|105558.7|105604.6|105554.6|36
1724144030000|2024-08-20 08:53:50|105608|105558|105607.5|105557.5|105608|105558|105603|105553|34
1724144040000|2024-08-20 08:54:00|105606.9|105556.9|105610.2|105560.2|105610.2|105560.2|105606.5|105556.5|30
1724144050000|2024-08-20 08:54:10|105610.1|105560.1|105608.1|105558.1|105610.1|105560.1|105603.5|105553.5|19
1724144060000|2024-08-20 08:54:20|105608.7|105558.7|105607|105557|105610.6|105560.6|105606.9|105556.9|32
1724144070000|2024-08-20 08:54:30|105606.9|105556.9|105606.4|105556.4|105607.7|105557.7|105606.3|105556.3|19
1724144080000|2024-08-20 08:54:40|105606.6|105556.6|105603.1|105553.1|105607.6|105557.6|105600.2|105550.2|38
1724144090000|2024-08-20 08:54:50|105604|105554|105604.7|105554.7|105606.2|105556.2|105604|105554|26
1724144100000|2024-08-20 08:55:00|105604.6|105554.6|105605.6|105555.6|105607.9|105557.9|105603.8|105553.8|28
1724144110000|2024-08-20 08:55:10|105605.5|105555.5|105612.3|105562.3|105612.5|105562.5|105605.5|105555.5|23
1724144120000|2024-08-20 08:55:20|105612.2|105562.2|105608.2|105558.2|105612.2|105562.2|105606.1|105556.1|25
1724144130000|2024-08-20 08:55:30|105608.4|105558.4|105607.6|105557.6|105610|105560|105606.9|105556.9|26
1724144140000|2024-08-20 08:55:40|105607.9|105557.9|105585.7|105535.7|105607.9|105557.9|105585.7|105535.7|34
1724144150000|2024-08-20 08:55:50|105585.6|105535.6|105591.5|105541.5|105597.1|105547.1|105584.8|105534.8|41
1724144160000|2024-08-20 08:56:00|105591.7|105541.7|105566.7|105516.7|105591.7|105541.7|105564.3|105514.3|43
1724144170000|2024-08-20 08:56:10|105566.9|105516.9|105567.9|105517.9|105569.4|105519.4|105566.4|105516.4|29
1724144180000|2024-08-20 08:56:20|105567.5|105517.5|105568.9|105518.9|105570.4|105520.4|105566.8|105516.8|25
1724144190000|2024-08-20 08:56:30|105568.8|105518.8|105564.9|105514.9|105568.8|105518.8|105564.9|105514.9|21
1724144200000|2024-08-20 08:56:40|105564.8|105514.8|105560.6|105510.6|105564.8|105514.8|105559.7|105509.7|23
1724144210000|2024-08-20 08:56:50|105560.9|105510.9|105565|105515|105565.3|105515.3|105560.5|105510.5|19
1724144220000|2024-08-20 08:57:00|105566|105516|105565.5|105515.5|105566|105516|105565.3|105515.3|5
1724144230000|2024-08-20 08:57:10|105565.2|105515.2|105563.9|105513.9|105565.9|105515.9|105563.5|105513.5|13
1724144240000|2024-08-20 08:57:20|105563.8|105513.8|105566.7|105516.7|105567.8|105517.8|105562.6|105512.6|14
1724144250000|2024-08-20 08:57:30|105566.8|105516.8|105566.5|105516.5|105568.4|105518.4|105566.1|105516.1|30
1724144260000|2024-08-20 08:57:40|105567.1|105517.1|105570.2|105520.2|105571.5|105521.5|105566.5|105516.5|17
1724144270000|2024-08-20 08:57:50|105570.8|105520.8|105574.6|105524.6|105575.4|105525.4|105570.8|105520.8|13
1724144280000|2024-08-20 08:58:00|105575.7|105525.7|105575.3|105525.3|105576.4|105526.4|105574.2|105524.2|27
1724144290000|2024-08-20 08:58:10|105575.2|105525.2|105577.6|105527.6|105577.6|105527.6|105575.2|105525.2|7
1724144300000|2024-08-20 08:58:20|105577.2|105527.2|105578.3|105528.3|105579.1|105529.1|105577.2|105527.2|13
1724144310000|2024-08-20 08:58:30|105578.4|105528.4|105579|105529|105579|105529|105578.4|105528.4|4
1724144320000|2024-08-20 08:58:40|105579.4|105529.4|105589.4|105539.4|105589.4|105539.4|105578.7|105528.7|38
1724144330000|2024-08-20 08:58:50|105589.5|105539.5|105597|105547|105599.4|105549.4|105589.4|105539.4|43
1724144340000|2024-08-20 08:59:00|105597.2|105547.2|105597.2|105547.2|105598.9|105548.9|105596.8|105546.8|18
1724144350000|2024-08-20 08:59:10|105597|105547|105602.1|105552.1|105604.5|105554.5|105596.4|105546.4|32
1724144360000|2024-08-20 08:59:20|105601.6|105551.6|105604.8|105554.8|105604.8|105554.8|105600.7|105550.7|50
1724144370000|2024-08-20 08:59:30|105604.9|105554.9|105611.3|105561.3|105613.7|105563.7|105602.2|105552.2|34
1724144380000|2024-08-20 08:59:40|105610.8|105560.8|105597.7|105547.7|105610.8|105560.8|105595.7|105545.7|43
1724144390000|2024-08-20 08:59:50|105596.7|105546.7|105708|105512.6|105708|105573.1|105586.8|105512.6|69
1724144400000|2024-08-20 09:00:00|105732.6|105535.2|105611.5|105561.5|105732.6|105583.5|105607.1|105514.9|53
1724144410000|2024-08-20 09:00:10|105611.6|105561.6|105601.1|105551.1|105611.6|105561.6|105594.5|105544.5|39
1724144420000|2024-08-20 09:00:20|105601.3|105551.3|105600.7|105550.7|105604|105554|105600.4|105550.4|18
1724144430000|2024-08-20 09:00:30|105601|105551|105606.4|105556.4|105614.5|105564.5|105601|105551|37
1724144440000|2024-08-20 09:00:40|105606.9|105556.9|105609.9|105559.9|105610.5|105560.5|105605.9|105555.9|47
1724144450000|2024-08-20 09:00:50|105610|105560|105623|105573|105623.1|105573.1|105608.3|105558.3|34
1724144460000|2024-08-20 09:01:00|105623.7|105573.7|105614.1|105564.1|105624.5|105574.5|105613.2|105563.2|29
1724144470000|2024-08-20 09:01:10|105614.3|105564.3|105632.1|105582.1|105632.3|105582.3|105612.4|105562.4|25
1724144480000|2024-08-20 09:01:20|105632.7|105582.7|105636.5|105586.5|105642.6|105592.6|105630.6|105580.6|55
1724144490000|2024-08-20 09:01:30|105637.9|105587.9|105623.9|105573.9|105641.1|105591.1|105620.6|105570.6|53
1724144500000|2024-08-20 09:01:40|105623.1|105573.1|105618|105568|105623.4|105573.4|105612.1|105562.1|41
1724144510000|2024-08-20 09:01:50|105619.8|105569.8|105623.3|105573.3|105623.3|105573.3|105617.4|105567.4|34
1724144520000|2024-08-20 09:02:00|105623.6|105573.6|105618.8|105568.8|105623.8|105573.8|105617.4|105567.4|44
1724144530000|2024-08-20 09:02:10|105619.1|105569.1|105618.7|105568.7|105619.4|105569.4|105618.1|105568.1|51
1724144540000|2024-08-20 09:02:20|105619|105569|105616.3|105566.3|105619.2|105569.2|105615.7|105565.7|44
1724144550000|2024-08-20 09:02:30|105616.4|105566.4|105613.2|105563.2|105616.8|105566.8|105613.2|105563.2|26
1724144560000|2024-08-20 09:02:40|105613.4|105563.4|105609.8|105559.8|105613.4|105563.4|105609.3|105559.3|25
1724144570000|2024-08-20 09:02:50|105609.4|105559.4|105605.1|105555.1|105609.7|105559.7|105605.1|105555.1|13
1724144580000|2024-08-20 09:03:00|105604.2|105554.2|105588.9|105538.9|105604.2|105554.2|105586.5|105536.5|51
1724144590000|2024-08-20 09:03:10|105588.4|105538.4|105583.9|105533.9|105588.4|105538.4|105581.7|105531.7|35
1724144600000|2024-08-20 09:03:20|105583.6|105533.6|105605.2|105555.2|105606.1|105556.1|105580|105530|30
1724144610000|2024-08-20 09:03:30|105605|105555|105605.1|105555.1|105605.5|105555.5|105603.5|105553.5|33
1724144620000|2024-08-20 09:03:40|105604.8|105554.8|105604.4|105554.4|105606.4|105556.4|105603.4|105553.4|30
1724144630000|2024-08-20 09:03:50|105603.5|105553.5|105605.7|105555.7|105609.1|105559.1|105602.4|105552.4|34
1724144640000|2024-08-20 09:04:00|105605|105555|105599.6|105549.6|105605|105555|105598.8|105548.8|31
1724144650000|2024-08-20 09:04:10|105599.8|105549.8|105590.8|105540.8|105599.9|105549.9|105579.2|105529.2|54
1724144660000|2024-08-20 09:04:20|105591.8|105541.8|105591.4|105541.4|105592.1|105542.1|105587.1|105537.1|41
1724144670000|2024-08-20 09:04:30|105591.2|105541.2|105586.7|105536.7|105591.2|105541.2|105576|105526|39
1724144680000|2024-08-20 09:04:40|105586.6|105536.6|105596.3|105546.3|105596.3|105546.3|105586.4|105536.4|37
1724144690000|2024-08-20 09:04:50|105595.2|105545.2|105596.4|105546.4|105596.8|105546.8|105594|105544|32
1724144700000|2024-08-20 09:05:00|105596.7|105546.7|105602.5|105552.5|105602.7|105552.7|105596.7|105546.7|27
1724144710000|2024-08-20 09:05:10|105602.3|105552.3|105621.9|105571.9|105621.9|105571.9|105602.3|105552.3|40
1724144720000|2024-08-20 09:05:20|105622.3|105572.3|105620.1|105570.1|105626.1|105576.1|105618.3|105568.3|38
1724144730000|2024-08-20 09:05:30|105620.3|105570.3|105624.1|105574.1|105625.1|105575.1|105620.3|105570.3|30
1724144740000|2024-08-20 09:05:40|105624.7|105574.7|105630.7|105580.7|105636.6|105586.6|105622.6|105572.6|45
1724144750000|2024-08-20 09:05:50|105634.1|105584.1|105633.2|105583.2|105635.5|105585.5|105633.1|105583.1|28
1724144760000|2024-08-20 09:06:00|105634.3|105584.3|105632.8|105582.8|105634.5|105584.5|105626|105576|40
1724144770000|2024-08-20 09:06:10|105632.3|105582.3|105624.3|105574.3|105632.9|105582.9|105623.1|105573.1|37
1724144780000|2024-08-20 09:06:20|105623.9|105573.9|105618.6|105568.6|105624.4|105574.4|105616.3|105566.3|49
1724144790000|2024-08-20 09:06:30|105618.9|105568.9|105619.3|105569.3|105620.8|105570.8|105617.7|105567.7|34
1724144800000|2024-08-20 09:06:40|105619.5|105569.5|105610.7|105560.7|105621.2|105571.2|105608|105558|45
1724144810000|2024-08-20 09:06:50|105611|105561|105613.7|105563.7|105615.5|105565.5|105609.8|105559.8|30
1724144820000|2024-08-20 09:07:00|105614.3|105564.3|105612.1|105562.1|105622|105572|105612.1|105562.1|39
1724144830000|2024-08-20 09:07:10|105610|105560|105607|105557|105612.8|105562.8|105602.7|105552.7|49
1724144840000|2024-08-20 09:07:20|105607.1|105557.1|105607.7|105557.7|105609.8|105559.8|105604.7|105554.7|34
1724144850000|2024-08-20 09:07:30|105608.1|105558.1|105608.3|105558.3|105611.1|105561.1|105604.3|105554.3|40
1724144860000|2024-08-20 09:07:40|105609.4|105559.4|105604.9|105554.9|105609.4|105559.4|105603.7|105553.7|26
1724144870000|2024-08-20 09:07:50|105604.6|105554.6|105603.8|105553.8|105607.7|105557.7|105603.4|105553.4|38
1724144880000|2024-08-20 09:08:00|105603.6|105553.6|105606.1|105556.1|105607.1|105557.1|105599.4|105549.4|33
1724144890000|2024-08-20 09:08:10|105606.2|105556.2|105605.3|105555.3|105607.6|105557.6|105602.9|105552.9|29
1724144900000|2024-08-20 09:08:20|105605.1|105555.1|105606.4|105556.4|105612.9|105562.9|105605.1|105555.1|32
1724144910000|2024-08-20 09:08:30|105606.2|105556.2|105607.7|105557.7|105609|105559|105604.8|105554.8|26
1724144920000|2024-08-20 09:08:40|105607.5|105557.5|105607.5|105557.5|105607.8|105557.8|105605.9|105555.9|24
1724144930000|2024-08-20 09:08:50|105607.9|105557.9|105595.1|105545.1|105607.9|105557.9|105591.8|105541.8|39
1724144940000|2024-08-20 09:09:00|105595.5|105545.5|105589.4|105539.4|105595.5|105545.5|105588.7|105538.7|45
1724144950000|2024-08-20 09:09:10|105588.9|105538.9|105578.8|105528.8|105589.9|105539.9|105577.4|105527.4|42
1724144960000|2024-08-20 09:09:20|105579|105529|105585.3|105535.3|105587.3|105537.3|105578.8|105528.8|30
1724144970000|2024-08-20 09:09:30|105587.3|105537.3|105595.6|105545.6|105596.6|105546.6|105587.3|105537.3|43
1724144980000|2024-08-20 09:09:40|105595.7|105545.7|105595.5|105545.5|105597.5|105547.5|105595.5|105545.5|18
1724144990000|2024-08-20 09:09:50|105595.8|105545.8|105599.2|105549.2|105599.7|105549.7|105593.2|105543.2|31
1724145000000|2024-08-20 09:10:00|105600.1|105550.1|105606.6|105556.6|105609.6|105559.6|105600.1|105550.1|30
1724145010000|2024-08-20 09:10:10|105605.4|105555.4|105613.3|105563.3|105613.8|105563.8|105605.4|105555.4|36
1724145020000|2024-08-20 09:10:20|105613.2|105563.2|105608.2|105558.2|105616.9|105566.9|105606.1|105556.1|45
1724145030000|2024-08-20 09:10:30|105608.3|105558.3|105618.1|105568.1|105618.7|105568.7|105606.9|105556.9|54
1724145040000|2024-08-20 09:10:40|105618|105568|105627.9|105577.9|105628.8|105578.8|105613.2|105563.2|44
1724145050000|2024-08-20 09:10:50|105628|105578|105664|105614|105665.9|105615.9|105628|105578|39
1724145060000|2024-08-20 09:11:00|105663.4|105613.4|105665.6|105615.6|105665.6|105615.6|105659.9|105609.9|33
1724145070000|2024-08-20 09:11:10|105665.7|105615.7|105671.7|105621.7|105672.4|105622.4|105665.5|105615.5|40
1724145080000|2024-08-20 09:11:20|105671.6|105621.6|105696.6|105646.6|105696.6|105646.6|105669.6|105619.6|46
1724145090000|2024-08-20 09:11:30|105695.9|105645.9|105710.7|105660.7|105713.9|105663.9|105693.8|105643.8|57
1724145100000|2024-08-20 09:11:40|105710.9|105660.9|105688.3|105638.3|105715.7|105665.7|105688.3|105638.3|48
1724145110000|2024-08-20 09:11:50|105688.1|105638.1|105687.2|105637.2|105688.2|105638.2|105681.9|105631.9|42
1724145120000|2024-08-20 09:12:00|105687.3|105637.3|105694.2|105644.2|105694.4|105644.4|105684.2|105634.2|40
1724145130000|2024-08-20 09:12:10|105694|105644|105691|105641|105694|105644|105689.6|105639.6|33
1724145140000|2024-08-20 09:12:20|105691.1|105641.1|105686.2|105636.2|105691.1|105641.1|105686.2|105636.2|20
1724145150000|2024-08-20 09:12:30|105686.4|105636.4|105680.5|105630.5|105686.4|105636.4|105677.9|105627.9|31
1724145160000|2024-08-20 09:12:40|105680.1|105630.1|105678.2|105628.2|105680.3|105630.3|105676.3|105626.3|27
1724145170000|2024-08-20 09:12:50|105677.6|105627.6|105678.3|105628.3|105678.5|105628.5|105672.2|105622.2|33
1724145180000|2024-08-20 09:13:00|105678.4|105628.4|105679.9|105629.9|105681.1|105631.1|105678.4|105628.4|26
1724145190000|2024-08-20 09:13:10|105680.1|105630.1|105677.2|105627.2|105680.4|105630.4|105676.1|105626.1|35
1724145200000|2024-08-20 09:13:20|105677.6|105627.6|105666.3|105616.3|105679.5|105629.5|105665.7|105615.7|24
1724145210000|2024-08-20 09:13:30|105666.5|105616.5|105671.8|105621.8|105675.4|105625.4|105666.5|105616.5|37
1724145220000|2024-08-20 09:13:40|105669.5|105619.5|105667.2|105617.2|105671.2|105621.2|105667.2|105617.2|24
1724145230000|2024-08-20 09:13:50|105667.3|105617.3|105666.2|105616.2|105667.3|105617.3|105665|105615|29
1724145240000|2024-08-20 09:14:00|105666.1|105616.1|105658.8|105608.8|105666.6|105616.6|105658.7|105608.7|31
1724145250000|2024-08-20 09:14:10|105658.6|105608.6|105654.9|105604.9|105660.9|105610.9|105654.9|105604.9|30
1724145260000|2024-08-20 09:14:20|105655.3|105605.3|105662.2|105612.2|105662.3|105612.3|105655.3|105605.3|25
1724145270000|2024-08-20 09:14:30|105662.7|105612.7|105662.6|105612.6|105664.3|105614.3|105659.8|105609.8|25
1724145280000|2024-08-20 09:14:40|105662.1|105612.1|105672.3|105622.3|105676.8|105626.8|105660.5|105610.5|37
1724145290000|2024-08-20 09:14:50|105672.5|105622.5|105671.6|105621.6|105672.8|105622.8|105670.4|105620.4|17
1724145300000|2024-08-20 09:15:00|105671.5|105621.5|105696.9|105646.9|105697.9|105647.9|105671.4|105621.4|43
1724145310000|2024-08-20 09:15:10|105696.5|105646.5|105684.8|105634.8|105697|105647|105684.8|105634.8|47
1724145320000|2024-08-20 09:15:20|105685|105635|105688.3|105638.3|105688.3|105638.3|105673.5|105623.5|38
1724145330000|2024-08-20 09:15:30|105688.1|105638.1|105687.5|105637.5|105690.9|105640.9|105686.6|105636.6|40
1724145340000|2024-08-20 09:15:40|105687.3|105637.3|105689.4|105639.4|105690|105640|105686.7|105636.7|29
1724145350000|2024-08-20 09:15:50|105688.1|105638.1|105685.7|105635.7|105691.9|105641.9|105685.7|105635.7|27
1724145360000|2024-08-20 09:16:00|105685.5|105635.5|105684.1|105634.1|105685.7|105635.7|105683.4|105633.4|27
1724145370000|2024-08-20 09:16:10|105684.3|105634.3|105691.3|105641.3|105693.2|105643.2|105684.3|105634.3|29
1724145380000|2024-08-20 09:16:20|105691.5|105641.5|105683.6|105633.6|105691.6|105641.6|105682.5|105632.5|25
1724145390000|2024-08-20 09:16:30|105684|105634|105689.8|105639.8|105689.9|105639.9|105684|105634|33
1724145400000|2024-08-20 09:16:40|105689.5|105639.5|105698.4|105648.4|105703|105653|105688.9|105638.9|35
1724145410000|2024-08-20 09:16:50|105697.9|105647.9|105698.5|105648.5|105698.7|105648.7|105697.9|105647.9|18
1724145420000|2024-08-20 09:17:00|105698.2|105648.2|105698|105648|105700.2|105650.2|105696.5|105646.5|25
1724145430000|2024-08-20 09:17:10|105698.4|105648.4|105698.7|105648.7|105698.7|105648.7|105695.2|105645.2|33
1724145440000|2024-08-20 09:17:20|105698.4|105648.4|105703.8|105653.8|105704.7|105654.7|105698.4|105648.4|31
1724145450000|2024-08-20 09:17:30|105703.6|105653.6|105694.1|105644.1|105703.6|105653.6|105694|105644|32
1724145460000|2024-08-20 09:17:40|105694|105644|105696|105646|105696|105646|105693.7|105643.7|19
1724145470000|2024-08-20 09:17:50|105695.9|105645.9|105689.4|105639.4|105696|105646|105689.3|105639.3|28
1724145480000|2024-08-20 09:18:00|105689.5|105639.5|105692.5|105642.5|105692.5|105642.5|105687.6|105637.6|31
1724145490000|2024-08-20 09:18:10|105692.4|105642.4|105705.8|105655.8|105706.1|105656.1|105691.7|105641.7|27
1724145500000|2024-08-20 09:18:20|105705.7|105655.7|105701.2|105651.2|105705.8|105655.8|105701.2|105651.2|15
1724145510000|2024-08-20 09:18:30|105701.7|105651.7|105705.3|105655.3|105706.8|105656.8|105701.7|105651.7|20
1724145520000|2024-08-20 09:18:40|105705.4|105655.4|105699|105649|105705.4|105655.4|105698.9|105648.9|16
1724145530000|2024-08-20 09:18:50|105698.4|105648.4|105695|105645|105699.2|105649.2|105694.9|105644.9|18
1724145540000|2024-08-20 09:19:00|105694.9|105644.9|105695.7|105645.7|105696|105646|105689.9|105639.9|32
1724145550000|2024-08-20 09:19:10|105695.5|105645.5|105689.8|105639.8|105695.6|105645.6|105685.2|105635.2|39
1724145560000|2024-08-20 09:19:20|105689.4|105639.4|105688|105638|105689.4|105639.4|105687.2|105637.2|19
1724145570000|2024-08-20 09:19:30|105688.1|105638.1|105692.1|105642.1|105696.2|105646.2|105688.1|105638.1|26
1724145580000|2024-08-20 09:19:40|105689.9|105639.9|105683.1|105633.1|105690.8|105640.8|105682.4|105632.4|44
1724145590000|2024-08-20 09:19:50|105684|105634|105685.2|105635.2|105686.4|105636.4|105683.8|105633.8|20
1724145600000|2024-08-20 09:20:00|105686.7|105636.7|105689.6|105639.6|105689.8|105639.8|105685.7|105635.7|16
1724145610000|2024-08-20 09:20:10|105689.7|105639.7|105689.5|105639.5|105689.8|105639.8|105688.9|105638.9|11
1724145620000|2024-08-20 09:20:20|105689.6|105639.6|105691.6|105641.6|105691.9|105641.9|105689.2|105639.2|17
1724145630000|2024-08-20 09:20:30|105691.7|105641.7|105687.2|105637.2|105692.2|105642.2|105687|105637|18
1724145640000|2024-08-20 09:20:40|105686|105636|105682.3|105632.3|105686.1|105636.1|105681.6|105631.6|21
1724145650000|2024-08-20 09:20:50|105682.5|105632.5|105685.8|105635.8|105686.5|105636.5|105682.5|105632.5|19
1724145660000|2024-08-20 09:21:00|105686.2|105636.2|105690.5|105640.5|105691.4|105641.4|105686.2|105636.2|23
1724145670000|2024-08-20 09:21:10|105690.8|105640.8|105691.4|105641.4|105695|105645|105690.1|105640.1|31
1724145680000|2024-08-20 09:21:20|105691|105641|105700.4|105650.4|105702.5|105652.5|105690.1|105640.1|32
1724145690000|2024-08-20 09:21:30|105700.8|105650.8|105698.8|105648.8|105701.7|105651.7|105698.8|105648.8|18
1724145700000|2024-08-20 09:21:40|105698.6|105648.6|105690.7|105640.7|105698.9|105648.9|105690.6|105640.6|21
1724145710000|2024-08-20 09:21:50|105690.4|105640.4|105685.8|105635.8|105690.5|105640.5|105685.3|105635.3|30
1724145720000|2024-08-20 09:22:00|105686.2|105636.2|105676.3|105626.3|105686.2|105636.2|105675.6|105625.6|33
1724145730000|2024-08-20 09:22:10|105676.4|105626.4|105681.7|105631.7|105681.8|105631.8|105676.4|105626.4|29
1724145740000|2024-08-20 09:22:20|105681.8|105631.8|105692.4|105642.4|105692.8|105642.8|105681.1|105631.1|34
1724145750000|2024-08-20 09:22:30|105692.7|105642.7|105682.6|105632.6|105701.3|105651.3|105682.6|105632.6|41
1724145760000|2024-08-20 09:22:40|105682.9|105632.9|105679.3|105629.3|105684.8|105634.8|105679.3|105629.3|25
1724145770000|2024-08-20 09:22:50|105679.5|105629.5|105682.6|105632.6|105682.7|105632.7|105679.5|105629.5|16
1724145780000|2024-08-20 09:23:00|105682.8|105632.8|105689.9|105639.9|105692.5|105642.5|105682.8|105632.8|31
1724145790000|2024-08-20 09:23:10|105689.6|105639.6|105686.3|105636.3|105689.8|105639.8|105686.1|105636.1|28
1724145800000|2024-08-20 09:23:20|105686.1|105636.1|105680.7|105630.7|105688.4|105638.4|105680.1|105630.1|39
1724145810000|2024-08-20 09:23:30|105680.8|105630.8|105683.8|105633.8|105684|105634|105679.7|105629.7|24
1724145820000|2024-08-20 09:23:40|105683.9|105633.9|105686.9|105636.9|105686.9|105636.9|105681.3|105631.3|40
1724145830000|2024-08-20 09:23:50|105687.9|105637.9|105686.8|105636.8|105689.9|105639.9|105686.8|105636.8|24
1724145840000|2024-08-20 09:24:00|105686.7|105636.7|105687.1|105637.1|105687.8|105637.8|105686.4|105636.4|13
1724145850000|2024-08-20 09:24:10|105687|105637|105677.4|105627.4|105687|105637|105674.6|105624.6|20
1724145860000|2024-08-20 09:24:20|105677.6|105627.6|105677.5|105627.5|105678.7|105628.7|105677.3|105627.3|24
1724145870000|2024-08-20 09:24:30|105677.7|105627.7|105681.5|105631.5|105681.5|105631.5|105677|105627|22
1724145880000|2024-08-20 09:24:40|105681.7|105631.7|105680.5|105630.5|105685.6|105635.6|105679.6|105629.6|33
1724145890000|2024-08-20 09:24:50|105681.1|105631.1|105673|105623|105682.4|105632.4|105670.8|105620.8|39
1724145900000|2024-08-20 09:25:00|105672.6|105622.6|105672.2|105622.2|105674.2|105624.2|105671.2|105621.2|33
1724145910000|2024-08-20 09:25:10|105672.3|105622.3|105686.3|105636.3|105686.3|105636.3|105664.1|105614.1|36
1724145920000|2024-08-20 09:25:20|105686.4|105636.4|105696|105646|105697.2|105647.2|105686.4|105636.4|48
1724145930000|2024-08-20 09:25:30|105695.8|105645.8|105705.6|105655.6|105706.7|105656.7|105695.8|105645.8|41
1724145940000|2024-08-20 09:25:40|105705.7|105655.7|105685.7|105635.7|105705.7|105655.7|105685.4|105635.4|36
1724145950000|2024-08-20 09:25:50|105686.5|105636.5|105684.8|105634.8|105686.6|105636.6|105684.8|105634.8|35
1724145960000|2024-08-20 09:26:00|105683.9|105633.9|105683.1|105633.1|105686.8|105636.8|105681.7|105631.7|46
1724145970000|2024-08-20 09:26:10|105683.2|105633.2|105680.7|105630.7|105683.2|105633.2|105680.2|105630.2|28
1724145980000|2024-08-20 09:26:20|105680.4|105630.4|105672.3|105622.3|105681.7|105631.7|105671.7|105621.7|28
1724145990000|2024-08-20 09:26:30|105672.2|105622.2|105665.9|105615.9|105673.2|105623.2|105661.6|105611.6|17
1724146000000|2024-08-20 09:26:40|105666|105616|105666.3|105616.3|105667.7|105617.7|105664.5|105614.5|23
1724146010000|2024-08-20 09:26:50|105667.3|105617.3|105665.2|105615.2|105667.3|105617.3|105663.9|105613.9|13
1724146020000|2024-08-20 09:27:00|105665|105615|105662.5|105612.5|105665.3|105615.3|105661.2|105611.2|32
1724146030000|2024-08-20 09:27:10|105662.1|105612.1|105664.1|105614.1|105664.9|105614.9|105662|105612|28
1724146040000|2024-08-20 09:27:20|105663.5|105613.5|105660.9|105610.9|105663.5|105613.5|105658.4|105608.4|27
1724146050000|2024-08-20 09:27:30|105660.6|105610.6|105662.5|105612.5|105662.9|105612.9|105660.3|105610.3|22
1724146060000|2024-08-20 09:27:40|105661.4|105611.4|105664.8|105614.8|105666.2|105616.2|105661.4|105611.4|30
1724146070000|2024-08-20 09:27:50|105664.2|105614.2|105666.1|105616.1|105666.1|105616.1|105662.8|105612.8|22
1724146080000|2024-08-20 09:28:00|105666.2|105616.2|105674.7|105624.7|105675.1|105625.1|105665.8|105615.8|34
1724146090000|2024-08-20 09:28:10|105674.6|105624.6|105675.8|105625.8|105676.5|105626.5|105674.4|105624.4|29
1724146100000|2024-08-20 09:28:20|105676.1|105626.1|105675.7|105625.7|105676.9|105626.9|105675.5|105625.5|21
1724146110000|2024-08-20 09:28:30|105675.6|105625.6|105676.3|105626.3|105676.5|105626.5|105674.7|105624.7|15
1724146120000|2024-08-20 09:28:40|105676|105626|105674.3|105624.3|105676.3|105626.3|105673.6|105623.6|24
1724146130000|2024-08-20 09:28:50|105674.4|105624.4|105676.9|105626.9|105677.5|105627.5|105674.4|105624.4|26
1724146140000|2024-08-20 09:29:00|105677|105627|105685.5|105635.5|105686.7|105636.7|105676.9|105626.9|23
1724146150000|2024-08-20 09:29:10|105685.4|105635.4|105687.9|105637.9|105692|105642|105685|105635|23
1724146160000|2024-08-20 09:29:20|105687.5|105637.5|105689.4|105639.4|105689.4|105639.4|105682.4|105632.4|30
1724146170000|2024-08-20 09:29:30|105689.2|105639.2|105689.6|105639.6|105689.8|105639.8|105688.3|105638.3|19
1724146180000|2024-08-20 09:29:40|105690.4|105640.4|105693.3|105643.3|105697.2|105647.2|105690.4|105640.4|24
1724146190000|2024-08-20 09:29:50|105693.5|105643.5|105694.6|105644.6|105695.4|105645.4|105692.7|105642.7|22
1724146200000|2024-08-20 09:30:00|105692|105642|105689.8|105639.8|105694.8|105644.8|105683.6|105633.6|42
1724146210000|2024-08-20 09:30:10|105690.3|105640.3|105685.8|105635.8|105690.3|105640.3|105685.8|105635.8|37
1724146220000|2024-08-20 09:30:20|105686|105636|105650.6|105600.6|105686.1|105636.1|105648.8|105598.8|51
1724146230000|2024-08-20 09:30:30|105650.5|105600.5|105644.5|105594.5|105650.7|105600.7|105643.6|105593.6|34
1724146240000|2024-08-20 09:30:40|105645|105595|105645.5|105595.5|105645.5|105595.5|105643.8|105593.8|24
1724146250000|2024-08-20 09:30:50|105645.8|105595.8|105644|105594|105646.4|105596.4|105643.8|105593.8|29
1724146260000|2024-08-20 09:31:00|105644.2|105594.2|105622.7|105572.7|105644.5|105594.5|105620.8|105570.8|33
1724146270000|2024-08-20 09:31:10|105623.1|105573.1|105648.4|105598.4|105649.2|105599.2|105620.6|105570.6|59
1724146280000|2024-08-20 09:31:20|105649.7|105599.7|105654.8|105604.8|105656.2|105606.2|105649.7|105599.7|30
1724146290000|2024-08-20 09:31:30|105654.4|105604.4|105650.2|105600.2|105654.4|105604.4|105647.3|105597.3|39
1724146300000|2024-08-20 09:31:40|105650.1|105600.1|105640.5|105590.5|105650.4|105600.4|105639.4|105589.4|42
1724146310000|2024-08-20 09:31:50|105640.7|105590.7|105645.7|105595.7|105645.7|105595.7|105640|105590|31
1724146320000|2024-08-20 09:32:00|105645.8|105595.8|105635|105585|105645.8|105595.8|105635|105585|37
1724146330000|2024-08-20 09:32:10|105634.4|105584.4|105627.7|105577.7|105634.4|105584.4|105626.2|105576.2|61
1724146340000|2024-08-20 09:32:20|105628.2|105578.2|105622.7|105572.7|105630.7|105580.7|105619.2|105569.2|62
1724146350000|2024-08-20 09:32:30|105622.9|105572.9|105629.5|105579.5|105629.6|105579.6|105622.3|105572.3|34
1724146360000|2024-08-20 09:32:40|105629.4|105579.4|105613.4|105563.4|105629.9|105579.9|105610.4|105560.4|48
1724146370000|2024-08-20 09:32:50|105613.5|105563.5|105615.9|105565.9|105615.9|105565.9|105611.1|105561.1|35
1724146380000|2024-08-20 09:33:00|105616|105566|105620.7|105570.7|105622.4|105572.4|105616|105566|25
1724146390000|2024-08-20 09:33:10|105620.5|105570.5|105621|105571|105623|105573|105618.2|105568.2|18
1724146400000|2024-08-20 09:33:20|105620.5|105570.5|105613.1|105563.1|105621.4|105571.4|105613.1|105563.1|38
1724146410000|2024-08-20 09:33:30|105612.7|105562.7|105613.3|105563.3|105613.3|105563.3|105611.2|105561.2|23
1724146420000|2024-08-20 09:33:40|105613.6|105563.6|105619.5|105569.5|105621.5|105571.5|105613.6|105563.6|28
1724146430000|2024-08-20 09:33:50|105619.3|105569.3|105621.6|105571.6|105622.6|105572.6|105617.1|105567.1|18
1724146440000|2024-08-20 09:34:00|105621.7|105571.7|105620.4|105570.4|105621.7|105571.7|105618.6|105568.6|26
1724146450000|2024-08-20 09:34:10|105620.7|105570.7|105620.4|105570.4|105626.7|105576.7|105620.2|105570.2|33
1724146460000|2024-08-20 09:34:20|105619.5|105569.5|105623.9|105573.9|105624|105574|105619.5|105569.5|17
1724146470000|2024-08-20 09:34:30|105624.1|105574.1|105624.8|105574.8|105625.5|105575.5|105623.6|105573.6|20
1724146480000|2024-08-20 09:34:40|105624.3|105574.3|105608.5|105558.5|105624.3|105574.3|105608.5|105558.5|30
1724146490000|2024-08-20 09:34:50|105609.4|105559.4|105614.2|105564.2|105616|105566|105605.3|105555.3|50
1724146500000|2024-08-20 09:35:00|105614.6|105564.6|105610.6|105560.6|105614.6|105564.6|105610.2|105560.2|32
1724146510000|2024-08-20 09:35:10|105611.4|105561.4|105604.2|105554.2|105611.4|105561.4|105603.5|105553.5|24
1724146520000|2024-08-20 09:35:20|105604.3|105554.3|105604.3|105554.3|105607.6|105557.6|105604.2|105554.2|33
1724146530000|2024-08-20 09:35:30|105604|105554|105598.9|105548.9|105604.4|105554.4|105597.3|105547.3|41
1724146540000|2024-08-20 09:35:40|105599.2|105549.2|105599.7|105549.7|105600.2|105550.2|105596.5|105546.5|35
1724146550000|2024-08-20 09:35:50|105599.9|105549.9|105600|105550|105605.5|105555.5|105598.7|105548.7|29
1724146560000|2024-08-20 09:36:00|105599.9|105549.9|105601|105551|105601.3|105551.3|105599.9|105549.9|12
1724146570000|2024-08-20 09:36:10|105601.3|105551.3|105609.3|105559.3|105609.3|105559.3|105600.7|105550.7|28
1724146580000|2024-08-20 09:36:20|105611|105561|105607.6|105557.6|105611.5|105561.5|105607|105557|27
1724146590000|2024-08-20 09:36:30|105607|105557|105606.8|105556.8|105607.9|105557.9|105606.8|105556.8|9
1724146600000|2024-08-20 09:36:40|105606.5|105556.5|105606.3|105556.3|105608.3|105558.3|105605.3|105555.3|15
1724146610000|2024-08-20 09:36:50|105606|105556|105603.4|105553.4|105606|105556|105599.3|105549.3|29
1724146620000|2024-08-20 09:37:00|105603.3|105553.3|105613.7|105563.7|105614.1|105564.1|105603.3|105553.3|37
1724146630000|2024-08-20 09:37:10|105613.6|105563.6|105626|105576|105626.1|105576.1|105613.3|105563.3|23
1724146640000|2024-08-20 09:37:20|105625.9|105575.9|105632.2|105582.2|105633.3|105583.3|105625.8|105575.8|45
1724146650000|2024-08-20 09:37:30|105632.4|105582.4|105634.3|105584.3|105634.9|105584.9|105632.4|105582.4|19
1724146660000|2024-08-20 09:37:40|105633.8|105583.8|105645.8|105595.8|105655.1|105605.1|105633.8|105583.8|45
1724146670000|2024-08-20 09:37:50|105646.1|105596.1|105641.7|105591.7|105647.2|105597.2|105641.6|105591.6|26
1724146680000|2024-08-20 09:38:00|105643|105593|105633.4|105583.4|105647|105597|105630.8|105580.8|29
1724146690000|2024-08-20 09:38:10|105633.3|105583.3|105648.5|105598.5|105648.5|105598.5|105633.3|105583.3|37
1724146700000|2024-08-20 09:38:20|105647.1|105597.1|105636.2|105586.2|105647.1|105597.1|105636.2|105586.2|26
1724146710000|2024-08-20 09:38:30|105635.7|105585.7|105641.6|105591.6|105642.2|105592.2|105635.6|105585.6|26
1724146720000|2024-08-20 09:38:40|105641.5|105591.5|105638.7|105588.7|105641.5|105591.5|105637.2|105587.2|31
1724146730000|2024-08-20 09:38:50|105640.5|105590.5|105663.1|105613.1|105665.7|105615.7|105640.5|105590.5|53
1724146740000|2024-08-20 09:39:00|105663|105613|105654.7|105604.7|105663|105613|105654.7|105604.7|43
1724146750000|2024-08-20 09:39:10|105653|105603|105654.4|105604.4|105655.3|105605.3|105646.4|105596.4|37
1724146760000|2024-08-20 09:39:20|105654.3|105604.3|105655.9|105605.9|105657.1|105607.1|105652.4|105602.4|35
1724146770000|2024-08-20 09:39:30|105656|105606|105653.9|105603.9|105657.1|105607.1|105652.2|105602.2|23
1724146780000|2024-08-20 09:39:40|105653.5|105603.5|105652.9|105602.9|105653.5|105603.5|105652.7|105602.7|9
1724146790000|2024-08-20 09:39:50|105653|105603|105644.3|105594.3|105653.2|105603.2|105644|105594|17
1724146800000|2024-08-20 09:40:00|105644.4|105594.4|105640.5|105590.5|105645.6|105595.6|105635.1|105585.1|40
1724146810000|2024-08-20 09:40:10|105640.9|105590.9|105648.8|105598.8|105651.9|105601.9|105640.9|105590.9|30
1724146820000|2024-08-20 09:40:20|105649.1|105599.1|105654.5|105604.5|105654.7|105604.7|105648.5|105598.5|27
1724146830000|2024-08-20 09:40:30|105654.8|105604.8|105654.7|105604.7|105656.4|105606.4|105654.7|105604.7|25
1724146840000|2024-08-20 09:40:40|105654.8|105604.8|105651.3|105601.3|105654.8|105604.8|105650.9|105600.9|21
1724146850000|2024-08-20 09:40:50|105651.2|105601.2|105632.2|105582.2|105651.2|105601.2|105631.6|105581.6|35
1724146860000|2024-08-20 09:41:00|105631.8|105581.8|105627.9|105577.9|105631.8|105581.8|105627.7|105577.7|25
1724146870000|2024-08-20 09:41:10|105627.6|105577.6|105623.6|105573.6|105627.6|105577.6|105622|105572|39
1724146880000|2024-08-20 09:41:20|105623.4|105573.4|105624|105574|105624.3|105574.3|105621|105571|35
1724146890000|2024-08-20 09:41:30|105624.4|105574.4|105627.3|105577.3|105628|105578|105618.9|105568.9|34
1724146900000|2024-08-20 09:41:40|105627.2|105577.2|105625.4|105575.4|105627.6|105577.6|105624.3|105574.3|20
1724146910000|2024-08-20 09:41:50|105625.8|105575.8|105618.4|105568.4|105628.1|105578.1|105617.8|105567.8|24
1724146920000|2024-08-20 09:42:00|105618.1|105568.1|105617.7|105567.7|105620.5|105570.5|105615.5|105565.5|44
1724146930000|2024-08-20 09:42:10|105617.8|105567.8|105610|105560|105617.8|105567.8|105604.6|105554.6|33
1724146940000|2024-08-20 09:42:20|105609.4|105559.4|105584.5|105534.5|105609.4|105559.4|105584.2|105534.2|49
1724146950000|2024-08-20 09:42:30|105584.3|105534.3|105597.2|105547.2|105597.2|105547.2|105584.3|105534.3|33
1724146960000|2024-08-20 09:42:40|105597.1|105547.1|105612.5|105562.5|105613.5|105563.5|105596.4|105546.4|37
1724146970000|2024-08-20 09:42:50|105612.1|105562.1|105616.8|105566.8|105616.8|105566.8|105611.6|105561.6|24
1724146980000|2024-08-20 09:43:00|105617|105567|105623.2|105573.2|105625.3|105575.3|105617|105567|34
1724146990000|2024-08-20 09:43:10|105622.8|105572.8|105624|105574|105625.9|105575.9|105622.6|105572.6|35
1724147000000|2024-08-20 09:43:20|105622.8|105572.8|105622.9|105572.9|105624.1|105574.1|105622.1|105572.1|27
1724147010000|2024-08-20 09:43:30|105622.8|105572.8|105620.1|105570.1|105622.8|105572.8|105619.2|105569.2|30
1724147020000|2024-08-20 09:43:40|105620|105570|105610.7|105560.7|105623|105573|105609.4|105559.4|22
1724147030000|2024-08-20 09:43:50|105610.6|105560.6|105601.7|105551.7|105611.3|105561.3|105601|105551|26
1724147040000|2024-08-20 09:44:00|105602.1|105552.1|105612.9|105562.9|105614.6|105564.6|105601.8|105551.8|38
1724147050000|2024-08-20 09:44:10|105612.5|105562.5|105610.3|105560.3|105613.8|105563.8|105606.8|105556.8|41
1724147060000|2024-08-20 09:44:20|105610.2|105560.2|105599.2|105549.2|105610.2|105560.2|105599.1|105549.1|36
1724147070000|2024-08-20 09:44:30|105599|105549|105599|105549|105599.5|105549.5|105594.9|105544.9|34
1724147080000|2024-08-20 09:44:40|105599.1|105549.1|105603.8|105553.8|105603.8|105553.8|105599.1|105549.1|16
1724147090000|2024-08-20 09:44:50|105603.7|105553.7|105605|105555|105612.7|105562.7|105602.8|105552.8|27
1724147100000|2024-08-20 09:45:00|105605.6|105555.6|105606.7|105556.7|105611.5|105561.5|105605.1|105555.1|30
1724147110000|2024-08-20 09:45:10|105607.4|105557.4|105607.9|105557.9|105611|105561|105602.5|105552.5|30
1724147120000|2024-08-20 09:45:20|105607.4|105557.4|105613.5|105563.5|105613.5|105563.5|105606.3|105556.3|40
1724147130000|2024-08-20 09:45:30|105613.4|105563.4|105610.6|105560.6|105613.4|105563.4|105609.1|105559.1|20
1724147140000|2024-08-20 09:45:40|105610.8|105560.8|105611.5|105561.5|105612.5|105562.5|105609.4|105559.4|27
1724147150000|2024-08-20 09:45:50|105611.6|105561.6|105611.3|105561.3|105612.6|105562.6|105609.2|105559.2|31
1724147160000|2024-08-20 09:46:00|105611.9|105561.9|105622.3|105572.3|105622.4|105572.4|105611.8|105561.8|35
1724147170000|2024-08-20 09:46:10|105622.4|105572.4|105623.3|105573.3|105624|105574|105621.6|105571.6|18
1724147180000|2024-08-20 09:46:20|105623.1|105573.1|105624.7|105574.7|105624.7|105574.7|105621.6|105571.6|18
1724147190000|2024-08-20 09:46:30|105624.8|105574.8|105625.9|105575.9|105626.8|105576.8|105622.4|105572.4|37
1724147200000|2024-08-20 09:46:40|105625.8|105575.8|105608.6|105558.6|105625.8|105575.8|105605.9|105555.9|45
1724147210000|2024-08-20 09:46:50|105609.5|105559.5|105605.3|105555.3|105609.6|105559.6|105603.3|105553.3|33
1724147220000|2024-08-20 09:47:00|105605.5|105555.5|105601.4|105551.4|105605.5|105555.5|105600.8|105550.8|29
1724147230000|2024-08-20 09:47:10|105601.5|105551.5|105603.6|105553.6|105608.4|105558.4|105601.5|105551.5|19
1724147240000|2024-08-20 09:47:20|105603|105553|105604.2|105554.2|105606.2|105556.2|105601.1|105551.1|19
1724147250000|2024-08-20 09:47:30|105603.6|105553.6|105601.6|105551.6|105603.6|105553.6|105596.8|105546.8|37
1724147260000|2024-08-20 09:47:40|105601.4|105551.4|105603.7|105553.7|105603.7|105553.7|105601.1|105551.1|23
1724147270000|2024-08-20 09:47:50|105603.6|105553.6|105599.2|105549.2|105603.6|105553.6|105598.6|105548.6|17
1724147280000|2024-08-20 09:48:00|105599.5|105549.5|105600.9|105550.9|105601.3|105551.3|105599.5|105549.5|15
1724147290000|2024-08-20 09:48:10|105601.1|105551.1|105604.4|105554.4|105604.5|105554.5|105600.9|105550.9|16
1724147300000|2024-08-20 09:48:20|105604|105554|105607|105557|105607|105557|105602|105552|24
1724147310000|2024-08-20 09:48:30|105607.1|105557.1|105603.6|105553.6|105607.1|105557.1|105602.2|105552.2|27
1724147320000|2024-08-20 09:48:40|105604|105554|105595.4|105545.4|105604|105554|105592.9|105542.9|35
1724147330000|2024-08-20 09:48:50|105595.7|105545.7|105600.9|105550.9|105600.9|105550.9|105595.1|105545.1|31
1724147340000|2024-08-20 09:49:00|105600.7|105550.7|105600.3|105550.3|105600.7|105550.7|105596.7|105546.7|26
1724147350000|2024-08-20 09:49:10|105600|105550|105599.9|105549.9|105600.1|105550.1|105598.1|105548.1|19
1724147360000|2024-08-20 09:49:20|105600.3|105550.3|105603.6|105553.6|105614.1|105564.1|105600.3|105550.3|29
1724147370000|2024-08-20 09:49:30|105604.8|105554.8|105599.7|105549.7|105605.5|105555.5|105598.4|105548.4|26
1724147380000|2024-08-20 09:49:40|105599.8|105549.8|105595.9|105545.9|105601.4|105551.4|105588.6|105538.6|36
1724147390000|2024-08-20 09:49:50|105595.4|105545.4|105592.9|105542.9|105596.8|105546.8|105592.9|105542.9|25
1724147400000|2024-08-20 09:50:00|105593.2|105543.2|105589.6|105539.6|105594.3|105544.3|105589.6|105539.6|31
1724147410000|2024-08-20 09:50:10|105583.6|105533.6|105598.6|105548.6|105598.6|105548.6|105580.2|105530.2|34
1724147420000|2024-08-20 09:50:20|105599|105549|105593.3|105543.3|105600.8|105550.8|105591.7|105541.7|24
1724147430000|2024-08-20 09:50:30|105593.1|105543.1|105592.4|105542.4|105594.6|105544.6|105592.1|105542.1|26
1724147440000|2024-08-20 09:50:40|105592.1|105542.1|105593.2|105543.2|105594|105544|105592.1|105542.1|14
1724147450000|2024-08-20 09:50:50|105592.8|105542.8|105591.4|105541.4|105594.4|105544.4|105591.2|105541.2|23
1724147460000|2024-08-20 09:51:00|105591.1|105541.1|105599.9|105549.9|105599.9|105549.9|105590.5|105540.5|29
1724147470000|2024-08-20 09:51:10|105600|105550|105598.5|105548.5|105600.7|105550.7|105598.1|105548.1|27
1724147480000|2024-08-20 09:51:20|105598.2|105548.2|105598.9|105548.9|105600.3|105550.3|105598.2|105548.2|15
1724147490000|2024-08-20 09:51:30|105598.7|105548.7|105612.1|105562.1|105612.1|105562.1|105598.2|105548.2|33
1724147500000|2024-08-20 09:51:40|105611.5|105561.5|105606.6|105556.6|105611.5|105561.5|105606.4|105556.4|22
1724147510000|2024-08-20 09:51:50|105606.3|105556.3|105605.4|105555.4|105606.3|105556.3|105605.4|105555.4|12
1724147520000|2024-08-20 09:52:00|105605.7|105555.7|105603.4|105553.4|105606.1|105556.1|105603.4|105553.4|21
1724147530000|2024-08-20 09:52:10|105603.5|105553.5|105603.5|105553.5|105603.6|105553.6|105602.9|105552.9|10
1724147540000|2024-08-20 09:52:20|105603.4|105553.4|105603.2|105553.2|105603.6|105553.6|105602.5|105552.5|8
1724147550000|2024-08-20 09:52:30|105603.4|105553.4|105600.3|105550.3|105603.6|105553.6|105598.3|105548.3|20
1724147560000|2024-08-20 09:52:40|105600.5|105550.5|105600.9|105550.9|105601.8|105551.8|105600.5|105550.5|14
1724147570000|2024-08-20 09:52:50|105601|105551|105597|105547|105601|105551|105596.1|105546.1|15
1724147580000|2024-08-20 09:53:00|105598.2|105548.2|105598.9|105548.9|105600.5|105550.5|105595.2|105545.2|32
1724147590000|2024-08-20 09:53:10|105598.8|105548.8|105594.6|105544.6|105599.2|105549.2|105594.6|105544.6|28
1724147600000|2024-08-20 09:53:20|105594.4|105544.4|105593.4|105543.4|105595.9|105545.9|105593.4|105543.4|25
1724147610000|2024-08-20 09:53:30|105593.1|105543.1|105555.2|105505.2|105593.1|105543.1|105550|105500|35
1724147620000|2024-08-20 09:53:40|105555.5|105505.5|105572.6|105522.6|105572.8|105522.8|105553.2|105503.2|48
1724147630000|2024-08-20 09:53:50|105572.5|105522.5|105580.7|105530.7|105580.7|105530.7|105572.5|105522.5|36
1724147640000|2024-08-20 09:54:00|105580.9|105530.9|105584.3|105534.3|105586.9|105536.9|105580.8|105530.8|47
1724147650000|2024-08-20 09:54:10|105583.7|105533.7|105575.6|105525.6|105583.7|105533.7|105574|105524|34
1724147660000|2024-08-20 09:54:20|105575.3|105525.3|105576.4|105526.4|105577.2|105527.2|105574.7|105524.7|31
1724147670000|2024-08-20 09:54:30|105577.3|105527.3|105571.7|105521.7|105577.3|105527.3|105567.8|105517.8|30
1724147680000|2024-08-20 09:54:40|105571.9|105521.9|105569.5|105519.5|105573.4|105523.4|105569.5|105519.5|29
1724147690000|2024-08-20 09:54:50|105568.1|105518.1|105547.5|105497.5|105568.2|105518.2|105544.9|105494.9|48
1724147700000|2024-08-20 09:55:00|105546.1|105496.1|105559.5|105509.5|105559.7|105509.7|105546.1|105496.1|33
1724147710000|2024-08-20 09:55:10|105559.6|105509.6|105558.5|105508.5|105559.6|105509.6|105557.3|105507.3|25
1724147720000|2024-08-20 09:55:20|105557.9|105507.9|105568.4|105518.4|105578.5|105528.5|105557.8|105507.8|32
1724147730000|2024-08-20 09:55:30|105569.1|105519.1|105574.7|105524.7|105574.7|105524.7|105567.9|105517.9|39
1724147740000|2024-08-20 09:55:40|105575.4|105525.4|105574.7|105524.7|105576.8|105526.8|105573.6|105523.6|25
1724147750000|2024-08-20 09:55:50|105574.3|105524.3|105562.2|105512.2|105574.3|105524.3|105561.7|105511.7|25
1724147760000|2024-08-20 09:56:00|105562.8|105512.8|105548.8|105498.8|105563.4|105513.4|105548.2|105498.2|24
1724147770000|2024-08-20 09:56:10|105548.7|105498.7|105539|105489|105548.7|105498.7|105538.9|105488.9|16
1724147780000|2024-08-20 09:56:20|105538.9|105488.9|105527.4|105477.4|105539.3|105489.3|105527.2|105477.2|19
1724147790000|2024-08-20 09:56:30|105527.6|105477.6|105524.8|105474.8|105527.8|105488.4|105513|105474.1|19
1724147800000|2024-08-20 09:56:40|105526.8|105476.8|105516|105466|105526.8|105476.8|105516|105466|17
1724147810000|2024-08-20 09:56:50|105513.5|105463.5|105524.4|105474.4|105525.7|105475.7|105510.7|105460.7|31
1724147820000|2024-08-20 09:57:00|105524.1|105474.1|105518.8|105468.8|105524.1|105474.1|105516.5|105466.5|38
1724147830000|2024-08-20 09:57:10|105519.6|105469.6|105529.9|105479.9|105536.5|105486.5|105519.6|105469.6|37
1724147840000|2024-08-20 09:57:20|105534.8|105484.8|105535.3|105485.3|105540.6|105490.6|105534.8|105484.8|19
1724147850000|2024-08-20 09:57:30|105535.4|105485.4|105535.6|105485.6|105535.6|105485.6|105535.1|105485.1|5
1724147860000|2024-08-20 09:57:40|105535.7|105485.7|105531|105481|105536.1|105486.1|105528.7|105478.7|29
1724147870000|2024-08-20 09:57:50|105531.1|105481.1|105525.5|105475.5|105531.1|105481.1|105524.4|105474.4|18
1724147880000|2024-08-20 09:58:00|105525.4|105475.4|105536.6|105486.6|105536.6|105486.6|105525.3|105475.3|34
1724147890000|2024-08-20 09:58:10|105537|105487|105532.2|105482.2|105537.5|105487.5|105530.5|105480.5|22
1724147900000|2024-08-20 09:58:20|105532.3|105482.3|105528.6|105478.6|105532.4|105482.4|105527.7|105477.7|32
1724147910000|2024-08-20 09:58:30|105527.8|105477.8|105531.4|105481.4|105532.1|105482.1|105520.4|105470.4|47
1724147920000|2024-08-20 09:58:40|105530.7|105480.7|105535|105485|105538.2|105488.2|105528.9|105478.9|41
1724147930000|2024-08-20 09:58:50|105534.9|105484.9|105534.5|105484.5|105535.6|105485.6|105534.3|105484.3|12
1724147940000|2024-08-20 09:59:00|105534.7|105484.7|105535.3|105485.3|105535.8|105485.8|105534.5|105484.5|14
1724147950000|2024-08-20 09:59:10|105535.4|105485.4|105532.4|105482.4|105535.6|105485.6|105532.4|105482.4|18
1724147960000|2024-08-20 09:59:20|105532.9|105482.9|105529.6|105479.6|105533.1|105483.1|105528|105478|32
1724147970000|2024-08-20 09:59:30|105529.1|105479.1|105533.9|105483.9|105534.7|105484.7|105528.6|105478.6|31
1724147980000|2024-08-20 09:59:40|105534|105484|105522|105472|105534.1|105484.1|105521.4|105471.4|23
1724147990000|2024-08-20 09:59:50|105521.9|105471.9|105518.4|105468.4|105521.9|105471.9|105515.8|105465.8|37
1724148000000|2024-08-20 10:00:00|105516.7|105466.7|105539.9|105489.9|105541.6|105491.6|105516.5|105466.5|47
1724148010000|2024-08-20 10:00:10|105540|105490|105540|105490|105542.9|105492.9|105538.4|105488.4|24
1724148020000|2024-08-20 10:00:20|105540.1|105490.1|105540.4|105490.4|105540.7|105490.7|105540.1|105490.1|21
1724148030000|2024-08-20 10:00:30|105540.3|105490.3|105545|105495|105550.2|105500.2|105538.5|105488.5|49
1724148040000|2024-08-20 10:00:40|105544.8|105494.8|105550.6|105500.6|105550.8|105500.8|105544.8|105494.8|28
1724148050000|2024-08-20 10:00:50|105550.9|105500.9|105563.7|105513.7|105567.8|105517.8|105550.9|105500.9|42
1724148060000|2024-08-20 10:01:00|105563.8|105513.8|105565.5|105515.5|105569.5|105519.5|105562.8|105512.8|45
1724148070000|2024-08-20 10:01:10|105565.2|105515.2|105571|105521|105571|105521|105565.2|105515.2|30
1724148080000|2024-08-20 10:01:20|105571.3|105521.3|105573.2|105523.2|105577.2|105527.2|105571.3|105521.3|32
1724148090000|2024-08-20 10:01:30|105573.5|105523.5|105567.1|105517.1|105573.6|105523.6|105566.9|105516.9|27
1724148100000|2024-08-20 10:01:40|105567.4|105517.4|105568.8|105518.8|105569.4|105519.4|105564.8|105514.8|31
1724148110000|2024-08-20 10:01:50|105568.7|105518.7|105575.7|105525.7|105575.9|105525.9|105568.2|105518.2|28
1724148120000|2024-08-20 10:02:00|105576|105526|105575.1|105525.1|105578.6|105528.6|105575.1|105525.1|37
1724148130000|2024-08-20 10:02:10|105574.9|105524.9|105566.2|105516.2|105574.9|105524.9|105563.6|105513.6|35
1724148140000|2024-08-20 10:02:20|105565.7|105515.7|105564.8|105514.8|105565.9|105515.9|105563.9|105513.9|27
1724148150000|2024-08-20 10:02:30|105565.5|105515.5|105562.7|105512.7|105566.7|105516.7|105561.5|105511.5|20
1724148160000|2024-08-20 10:02:40|105562.5|105512.5|105547|105497|105563.5|105513.5|105546.9|105496.9|33
1724148170000|2024-08-20 10:02:50|105547.1|105497.1|105548.9|105498.9|105549|105499|105545.5|105495.5|27
1724148180000|2024-08-20 10:03:00|105549.3|105499.3|105569.2|105519.2|105569.2|105519.2|105549.3|105499.3|30
1724148190000|2024-08-20 10:03:10|105569.5|105519.5|105577.8|105527.8|105577.8|105527.8|105569.1|105519.1|35
1724148200000|2024-08-20 10:03:20|105578.3|105528.3|105579|105529|105579|105529|105575.8|105525.8|20
1724148210000|2024-08-20 10:03:30|105578.6|105528.6|105580.8|105530.8|105581.4|105531.4|105578.3|105528.3|19
1724148220000|2024-08-20 10:03:40|105580.6|105530.6|105580.6|105530.6|105581.5|105531.5|105578.7|105528.7|36
1724148230000|2024-08-20 10:03:50|105580.4|105530.4|105573.1|105523.1|105580.8|105530.8|105570.6|105520.6|36
1724148240000|2024-08-20 10:04:00|105573.5|105523.5|105562|105512|105573.5|105523.5|105562|105512|32
1724148250000|2024-08-20 10:04:10|105554.9|105504.9|105536.8|105486.8|105554.9|105504.9|105535.8|105485.8|46
1724148260000|2024-08-20 10:04:20|105536.7|105486.7|105536.2|105486.2|105538.4|105488.4|105536|105486|25
1724148270000|2024-08-20 10:04:30|105536.6|105486.6|105539.8|105489.8|105539.8|105489.8|105536.3|105486.3|16
1724148280000|2024-08-20 10:04:40|105539.5|105489.5|105541.5|105491.5|105541.5|105491.5|105537.8|105487.8|31
1724148290000|2024-08-20 10:04:50|105540.1|105490.1|105545.5|105495.5|105546.1|105496.1|105539.1|105489.1|31
1724148300000|2024-08-20 10:05:00|105545.2|105495.2|105542.8|105492.8|105545.2|105495.2|105542|105492|26
1724148310000|2024-08-20 10:05:10|105542.7|105492.7|105528.9|105478.9|105542.7|105492.7|105527|105477|44
1724148320000|2024-08-20 10:05:20|105528.3|105478.3|105531.5|105481.5|105531.5|105481.5|105528.3|105478.3|16
1724148330000|2024-08-20 10:05:30|105532.5|105482.5|105532.2|105482.2|105533.2|105483.2|105532.2|105482.2|17
1724148340000|2024-08-20 10:05:40|105532.3|105482.3|105536.1|105486.1|105537.4|105487.4|105531.6|105481.6|29
1724148350000|2024-08-20 10:05:50|105536.9|105486.9|105552.8|105502.8|105552.8|105502.8|105535.7|105485.7|38
1724148360000|2024-08-20 10:06:00|105552.9|105502.9|105549.9|105499.9|105554.4|105504.4|105549.5|105499.5|34
1724148370000|2024-08-20 10:06:10|105550|105500|105547.5|105497.5|105552.4|105502.4|105547.3|105497.3|34
1724148380000|2024-08-20 10:06:20|105547.1|105497.1|105542.7|105492.7|105547.1|105497.1|105541.5|105491.5|25
1724148390000|2024-08-20 10:06:30|105542.6|105492.6|105529.5|105479.5|105542.8|105492.8|105529.5|105479.5|39
1724148400000|2024-08-20 10:06:40|105529.3|105479.3|105523.2|105473.2|105529.3|105479.3|105521.3|105471.3|34
1724148410000|2024-08-20 10:06:50|105523.6|105473.6|105525.6|105475.6|105526|105476|105523.6|105473.6|13
1724148420000|2024-08-20 10:07:00|105525.8|105475.8|105525.6|105475.6|105527.1|105477.1|105524.7|105474.7|21
1724148430000|2024-08-20 10:07:10|105525.4|105475.4|105530.5|105480.5|105531.9|105481.9|105525.4|105475.4|38
1724148440000|2024-08-20 10:07:20|105530.6|105480.6|105532.4|105482.4|105532.4|105482.4|105528.1|105478.1|21
1724148450000|2024-08-20 10:07:30|105532.2|105482.2|105534.2|105484.2|105535.5|105485.5|105532.2|105482.2|18
1724148460000|2024-08-20 10:07:40|105534.1|105484.1|105534|105484|105534.3|105484.3|105533.7|105483.7|11
1724148470000|2024-08-20 10:07:50|105533.8|105483.8|105529.3|105479.3|105533.8|105483.8|105529.1|105479.1|22
1724148480000|2024-08-20 10:08:00|105529.4|105479.4|105531.4|105481.4|105531.8|105481.8|105524.7|105474.7|33
1724148490000|2024-08-20 10:08:10|105531.5|105481.5|105532.6|105482.6|105535.5|105485.5|105531.5|105481.5|25
1724148500000|2024-08-20 10:08:20|105532.5|105482.5|105532.7|105482.7|105533.8|105483.8|105531.3|105481.3|23
1724148510000|2024-08-20 10:08:30|105532.4|105482.4|105537.3|105487.3|105539.8|105489.8|105532.4|105482.4|24
1724148520000|2024-08-20 10:08:40|105537.4|105487.4|105532.6|105482.6|105538.3|105488.3|105532.6|105482.6|27
1724148530000|2024-08-20 10:08:50|105532.8|105482.8|105531.7|105481.7|105533.2|105483.2|105530.5|105480.5|26
1724148540000|2024-08-20 10:09:00|105531.8|105481.8|105530.8|105480.8|105532.4|105482.4|105530.8|105480.8|13
1724148550000|2024-08-20 10:09:10|105530.6|105480.6|105544.3|105494.3|105544.4|105494.4|105528.8|105478.8|39
1724148560000|2024-08-20 10:09:20|105544.4|105494.4|105545.8|105495.8|105547.3|105497.3|105543.9|105493.9|20
1724148570000|2024-08-20 10:09:30|105545.7|105495.7|105548.5|105498.5|105551.6|105501.6|105545.6|105495.6|27
1724148580000|2024-08-20 10:09:40|105548.4|105498.4|105549.2|105499.2|105549.2|105499.2|105545.3|105495.3|21
1724148590000|2024-08-20 10:09:50|105549.3|105499.3|105544.5|105494.5|105551|105501|105544.4|105494.4|23
1724148600000|2024-08-20 10:10:00|105544.4|105494.4|105537.9|105487.9|105544.4|105494.4|105536.4|105486.4|29
1724148610000|2024-08-20 10:10:10|105537.8|105487.8|105539.7|105489.7|105539.7|105489.7|105537.6|105487.6|19
1724148620000|2024-08-20 10:10:20|105539.3|105489.3|105528.1|105478.1|105541.5|105491.5|105528.1|105478.1|32
1724148630000|2024-08-20 10:10:30|105529.1|105479.1|105530.9|105480.9|105531.9|105481.9|105528.7|105478.7|25
1724148640000|2024-08-20 10:10:40|105531.5|105481.5|105534.9|105484.9|105535.8|105485.8|105531.4|105481.4|21
1724148650000|2024-08-20 10:10:50|105535.1|105485.1|105533|105483|105535.2|105485.2|105532.9|105482.9|19
1724148660000|2024-08-20 10:11:00|105532.4|105482.4|105535.4|105485.4|105535.6|105485.6|105531|105481|34
1724148670000|2024-08-20 10:11:10|105537.2|105487.2|105538.9|105488.9|105539.9|105489.9|105537.2|105487.2|15
1724148680000|2024-08-20 10:11:20|105539|105489|105539.1|105489.1|105541.8|105491.8|105536.4|105486.4|34
1724148690000|2024-08-20 10:11:30|105538.8|105488.8|105530.3|105480.3|105538.8|105488.8|105530.1|105480.1|35
1724148700000|2024-08-20 10:11:40|105529.5|105479.5|105535.4|105485.4|105535.5|105485.5|105529.5|105479.5|22
1724148710000|2024-08-20 10:11:50|105535.7|105485.7|105541|105491|105541|105491|105535.1|105485.1|22
1724148720000|2024-08-20 10:12:00|105542|105492|105542|105492|105542.7|105492.7|105541.6|105491.6|22
1724148730000|2024-08-20 10:12:10|105541.9|105491.9|105539.8|105489.8|105542.5|105492.5|105539.1|105489.1|24
1724148740000|2024-08-20 10:12:20|105540.3|105490.3|105539.9|105489.9|105540.7|105490.7|105539.5|105489.5|17
1724148750000|2024-08-20 10:12:30|105539.6|105489.6|105535.8|105485.8|105540|105490|105527.3|105477.3|32
1724148760000|2024-08-20 10:12:40|105535.7|105485.7|105538.4|105488.4|105538.5|105488.5|105535.4|105485.4|16
1724148770000|2024-08-20 10:12:50|105537.6|105487.6|105536.2|105486.2|105538.7|105488.7|105528.2|105478.2|32
1724148780000|2024-08-20 10:13:00|105536.5|105486.5|105543.7|105493.7|105543.7|105509.2|105527|105479.6|34
1724148790000|2024-08-20 10:13:10|105542.5|105492.5|105539.9|105489.9|105542.5|105492.5|105539.6|105489.6|19
1724148800000|2024-08-20 10:13:20|105540.4|105490.4|105538.6|105488.6|105540.4|105490.4|105537.9|105487.9|22
1724148810000|2024-08-20 10:13:30|105538.9|105488.9|105534.7|105484.7|105539.4|105489.4|105534.7|105484.7|17
1724148820000|2024-08-20 10:13:40|105534.4|105484.4|105534.1|105484.1|105534.5|105484.5|105530.5|105480.5|18
1724148830000|2024-08-20 10:13:50|105534|105484|105534.1|105484.1|105535.8|105485.8|105531.2|105481.2|18
1724148840000|2024-08-20 10:14:00|105533.7|105483.7|105530.4|105480.4|105533.7|105483.7|105530.4|105480.4|16
1724148850000|2024-08-20 10:14:10|105531.1|105481.1|105534|105484|105534|105484|105530.6|105480.6|14
1724148860000|2024-08-20 10:14:20|105533.6|105483.6|105536.1|105486.1|105539.3|105489.3|105533.6|105483.6|23
1724148870000|2024-08-20 10:14:30|105536|105486|105527|105477|105536|105486|105526.6|105476.6|22
1724148880000|2024-08-20 10:14:40|105526.6|105476.6|105530.7|105480.7|105531|105481|105526.6|105476.6|25
1724148890000|2024-08-20 10:14:50|105530.9|105480.9|105530|105480|105531.6|105481.6|105529.7|105479.7|18
1724148900000|2024-08-20 10:15:00|105530.6|105480.6|105537.8|105487.8|105538.1|105488.1|105530.6|105480.6|27
1724148910000|2024-08-20 10:15:10|105537.9|105487.9|105537.2|105487.2|105538.1|105488.1|105536.2|105486.2|10
1724148920000|2024-08-20 10:15:20|105537.6|105487.6|105538.2|105488.2|105542.7|105492.7|105537.6|105487.6|32
1724148930000|2024-08-20 10:15:30|105538.3|105488.3|105537.3|105487.3|105538.3|105488.3|105537.3|105487.3|6
1724148940000|2024-08-20 10:15:40|105536.9|105486.9|105533.4|105483.4|105537.6|105487.6|105532.2|105482.2|19
1724148950000|2024-08-20 10:15:50|105533.8|105483.8|105533.6|105483.6|105536.5|105486.5|105533.2|105483.2|24
1724148960000|2024-08-20 10:16:00|105534.6|105484.6|105541.7|105491.7|105541.9|105491.9|105534.6|105484.6|26
1724148970000|2024-08-20 10:16:10|105542.3|105492.3|105547.8|105497.8|105550.2|105500.2|105542.3|105492.3|31
1724148980000|2024-08-20 10:16:20|105547.1|105497.1|105545.7|105495.7|105548.3|105498.3|105545.7|105495.7|18
1724148990000|2024-08-20 10:16:30|105545.8|105495.8|105544.7|105494.7|105546.1|105496.1|105544.3|105494.3|16
1724149000000|2024-08-20 10:16:40|105544.8|105494.8|105542.8|105492.8|105546.4|105496.4|105542.7|105492.7|20
1724149010000|2024-08-20 10:16:50|105542.9|105492.9|105541.1|105491.1|105543.9|105493.9|105540.9|105490.9|18
1724149020000|2024-08-20 10:17:00|105541|105491|105539.8|105489.8|105541.7|105491.7|105539.1|105489.1|12
1724149030000|2024-08-20 10:17:10|105540.9|105490.9|105531.6|105481.6|105541.3|105491.3|105531|105481|21
1724149040000|2024-08-20 10:17:20|105531.5|105481.5|105532.5|105482.5|105532.5|105482.5|105530.9|105480.9|18
1724149050000|2024-08-20 10:17:30|105531.8|105481.8|105517.8|105467.8|105534.7|105484.7|105516.1|105466.1|39
1724149060000|2024-08-20 10:17:40|105518|105468|105520.8|105470.8|105521.5|105471.5|105517.7|105467.7|18
1724149070000|2024-08-20 10:17:50|105520.7|105470.7|105522.3|105472.3|105522.5|105472.5|105520.7|105470.7|19
1724149080000|2024-08-20 10:18:00|105522|105472|105522.8|105472.8|105523.7|105473.7|105521.9|105471.9|16
1724149090000|2024-08-20 10:18:10|105522.5|105472.5|105522.8|105472.8|105524.9|105474.9|105520.7|105470.7|24
1724149100000|2024-08-20 10:18:20|105522.9|105472.9|105523.3|105473.3|105526|105476|105522.1|105472.1|28
1724149110000|2024-08-20 10:18:30|105522.9|105472.9|105526.6|105476.6|105528|105478|105522.6|105472.6|16
1724149120000|2024-08-20 10:18:40|105526.4|105476.4|105530|105480|105530|105480|105526.2|105476.2|13
1724149130000|2024-08-20 10:18:50|105530.3|105480.3|105530.6|105480.6|105531|105481|105530.1|105480.1|9
1724149140000|2024-08-20 10:19:00|105530.7|105480.7|105527|105477|105530.7|105480.7|105526|105476|12
1724149150000|2024-08-20 10:19:10|105527.1|105477.1|105537|105487|105537|105487|105527.1|105477.1|29
1724149160000|2024-08-20 10:19:20|105537.8|105487.8|105537.6|105487.6|105537.9|105487.9|105537.2|105487.2|10
1724149170000|2024-08-20 10:19:30|105537.5|105487.5|105536.9|105486.9|105538.8|105488.8|105536.5|105486.5|24
1724149180000|2024-08-20 10:19:40|105535.4|105485.4|105540.8|105490.8|105540.8|105490.8|105528.8|105478.8|37
1724149190000|2024-08-20 10:19:50|105540.6|105490.6|105539.2|105489.2|105541.3|105491.3|105539|105489|18
1724149200000|2024-08-20 10:20:00|105538.7|105488.7|105531.7|105481.7|105538.7|105488.7|105530.9|105480.9|18
1724149210000|2024-08-20 10:20:10|105533.3|105483.3|105532.4|105482.4|105535.2|105485.2|105532|105482|11
1724149220000|2024-08-20 10:20:20|105532|105482|105529.5|105479.5|105532.1|105482.1|105529.5|105479.5|22
1724149230000|2024-08-20 10:20:30|105529.3|105479.3|105525.6|105475.6|105529.3|105479.3|105521.3|105471.3|17
1724149240000|2024-08-20 10:20:40|105525.7|105475.7|105517.5|105467.5|105526.3|105476.3|105516.4|105466.4|26
1724149250000|2024-08-20 10:20:50|105517.7|105467.7|105507|105457|105517.7|105467.7|105505.5|105455.5|27
1724149260000|2024-08-20 10:21:00|105507.4|105457.4|105516.7|105466.7|105516.7|105466.7|105507.4|105457.4|17
1724149270000|2024-08-20 10:21:10|105516.8|105466.8|105512.8|105462.8|105517.8|105467.8|105510.7|105460.7|21
1724149280000|2024-08-20 10:21:20|105512.5|105462.5|105502|105452|105512.5|105462.5|105502|105452|43
1724149290000|2024-08-20 10:21:30|105503.3|105453.3|105496.2|105446.2|105503.6|105453.6|105493.5|105443.5|30
1724149300000|2024-08-20 10:21:40|105496|105446|105497.4|105447.4|105499.4|105449.4|105495.3|105445.3|21
1724149310000|2024-08-20 10:21:50|105497.2|105447.2|105494.2|105444.2|105497.3|105447.3|105494|105444|24
1724149320000|2024-08-20 10:22:00|105494.5|105444.5|105496.6|105446.6|105497.1|105447.1|105493.7|105443.7|20
1724149330000|2024-08-20 10:22:10|105496.2|105446.2|105492.8|105442.8|105498.5|105448.5|105492.7|105442.7|24
1724149340000|2024-08-20 10:22:20|105493|105443|105494.4|105444.4|105497.7|105447.7|105490.2|105440.2|33
1724149350000|2024-08-20 10:22:30|105494.2|105444.2|105495.3|105445.3|105495.3|105445.3|105487.4|105437.4|16
1724149360000|2024-08-20 10:22:40|105495.2|105445.2|105498.1|105448.1|105503.4|105453.4|105495.2|105445.2|34
1724149370000|2024-08-20 10:22:50|105498.2|105448.2|105496.6|105446.6|105498.8|105448.8|105496|105446|29
1724149380000|2024-08-20 10:23:00|105496.7|105446.7|105495.9|105445.9|105497.5|105447.5|105493.7|105443.7|26
1724149390000|2024-08-20 10:23:10|105496.2|105446.2|105496.3|105446.3|105496.3|105446.3|105495.8|105445.8|10
1724149400000|2024-08-20 10:23:20|105495.9|105445.9|105496.7|105446.7|105497.4|105447.4|105495.8|105445.8|19
1724149410000|2024-08-20 10:23:30|105496.5|105446.5|105499.4|105449.4|105499.4|105449.4|105495.6|105445.6|24
1724149420000|2024-08-20 10:23:40|105499.7|105449.7|105505.5|105455.5|105505.5|105455.5|105499.7|105449.7|16
1724149430000|2024-08-20 10:23:50|105505.7|105455.7|105498.3|105448.3|105506.4|105456.4|105495.1|105445.1|22
1724149440000|2024-08-20 10:24:00|105498.7|105448.7|105493.8|105443.8|105501.2|105451.2|105493.8|105443.8|34
1724149450000|2024-08-20 10:24:10|105493.5|105443.5|105488.6|105438.6|105494.8|105444.8|105488.6|105438.6|28
1724149460000|2024-08-20 10:24:20|105488.7|105438.7|105481.4|105431.4|105488.9|105438.9|105481.2|105431.2|17
1724149470000|2024-08-20 10:24:30|105481.2|105431.2|105472.5|105422.5|105481.2|105431.2|105470|105420|31
1724149480000|2024-08-20 10:24:40|105472.8|105422.8|105481.3|105431.3|105481.7|105431.7|105472.8|105422.8|24
1724149490000|2024-08-20 10:24:50|105481.7|105431.7|105485.6|105435.6|105485.6|105435.6|105481.7|105431.7|18
1724149500000|2024-08-20 10:25:00|105485.7|105435.7|105481.3|105431.3|105485.7|105435.7|105477.5|105427.5|17
1724149510000|2024-08-20 10:25:10|105481.2|105431.2|105459.3|105409.3|105481.2|105431.2|105459.3|105409.3|24
1724149520000|2024-08-20 10:25:20|105457|105407|105450.4|105400.4|105457|105407|105449.9|105399.9|25
1724149530000|2024-08-20 10:25:30|105450.9|105400.9|105431.4|105406.4|105451.7|105407.2|105430.5|105400.9|16
1724149540000|2024-08-20 10:25:40|105432|105407|105436.7|105411.7|105438.1|105413.1|105425.2|105400.2|29
1724149550000|2024-08-20 10:25:50|105436.6|105411.6|105447.1|105397.1|105448.3|105411.6|105432.6|105394.7|29
1724149560000|2024-08-20 10:26:00|105446.9|105396.9|105446|105396|105456|105406|105445.7|105395.7|37
1724149570000|2024-08-20 10:26:10|105445.9|105395.9|105445.5|105395.5|105447.5|105397.5|105445.5|105395.5|23
1724149580000|2024-08-20 10:26:20|105445.8|105395.8|105446|105396|105446.5|105396.5|105445.3|105395.3|17
1724149590000|2024-08-20 10:26:30|105446.2|105396.2|105440.7|105390.7|105449.9|105399.9|105440.1|105390.1|26
1724149600000|2024-08-20 10:26:40|105440.6|105390.6|105434.8|105384.8|105440.6|105390.6|105434.8|105384.8|18
1724149610000|2024-08-20 10:26:50|105434.7|105384.7|105435.3|105385.3|105436.3|105386.3|105434.2|105384.2|10
1724149620000|2024-08-20 10:27:00|105439.3|105389.3|105460.8|105410.8|105463.3|105423.1|105439.3|105389.3|35
1724149630000|2024-08-20 10:27:10|105460.9|105410.9|105460.6|105410.6|105461.8|105411.8|105460.6|105410.6|10
1724149640000|2024-08-20 10:27:20|105460.5|105410.5|105454.7|105404.7|105460.5|105410.5|105454.7|105404.7|9
1724149650000|2024-08-20 10:27:30|105455|105405|105447.5|105397.5|105455.8|105405.8|105447.5|105397.5|16
1724149660000|2024-08-20 10:27:40|105446.5|105396.5|105448.5|105398.5|105448.6|105398.6|105445.5|105395.5|17
1724149670000|2024-08-20 10:27:50|105448.4|105398.4|105451|105401|105452.8|105402.8|105448.3|105398.3|24
1724149680000|2024-08-20 10:28:00|105450.8|105400.8|105445.5|105395.5|105451.2|105401.2|105442.9|105392.9|18
1724149690000|2024-08-20 10:28:10|105445.2|105395.2|105437.5|105412.5|105445.3|105412.6|105429.5|105394|15
1724149700000|2024-08-20 10:28:20|105437.8|105412.8|105439|105414|105442.9|105417.9|105437.8|105412.8|13
1724149710000|2024-08-20 10:28:30|105438.8|105413.8|105443.9|105418.9|105446.3|105421.3|105437.9|105412.9|18
1724149720000|2024-08-20 10:28:40|105439.7|105414.7|105429.2|105404.2|105441.7|105416.7|105427.6|105402.6|29
1724149730000|2024-08-20 10:28:50|105429|105404|105424.5|105399.5|105429.5|105404.5|105424.5|105399.5|19
1724149740000|2024-08-20 10:29:00|105424.4|105399.4|105421.8|105396.8|105424.4|105399.4|105421.1|105396.1|22
1724149750000|2024-08-20 10:29:10|105421.3|105396.3|105418.5|105393.5|105421.3|105396.3|105418.5|105393.5|19
1724149760000|2024-08-20 10:29:20|105418|105393|105413.5|105388.5|105418|105393|105412.4|105387.4|23
1724149770000|2024-08-20 10:29:30|105413.7|105388.7|105410.7|105385.7|105414|105389|105409.5|105384.5|22
1724149780000|2024-08-20 10:29:40|105410.8|105385.8|105410|105385|105411.1|105386.1|105409.3|105384.3|30
1724149790000|2024-08-20 10:29:50|105409.6|105384.6|105407.2|105382.2|105409.6|105384.6|105407|105382|28
1724149800000|2024-08-20 10:30:00|105407.3|105382.3|105436.4|105411.4|105436.8|105411.8|105407.3|105382.3|48
1724149810000|2024-08-20 10:30:10|105436.5|105411.5|105441.3|105416.3|105442.4|105417.4|105436.5|105411.5|19
1724149820000|2024-08-20 10:30:20|105440.8|105415.8|105446.7|105421.7|105448.1|105423.1|105440.7|105415.7|33
1724149830000|2024-08-20 10:30:30|105445.8|105420.8|105446.1|105421.1|105448.2|105423.2|105443.7|105418.7|30
1724149840000|2024-08-20 10:30:40|105446|105421|105457.5|105407.5|105459.4|105423.6|105445.9|105406.3|36
1724149850000|2024-08-20 10:30:50|105457.4|105407.4|105456.5|105406.5|105460|105410|105454.8|105404.8|22
1724149860000|2024-08-20 10:31:00|105456.1|105406.1|105453.1|105403.1|105457.6|105407.6|105443.9|105393.9|44
1724149870000|2024-08-20 10:31:10|105453.9|105403.9|105455.3|105405.3|105456.9|105406.9|105453.9|105403.9|24
1724149880000|2024-08-20 10:31:20|105455.4|105405.4|105460.1|105410.1|105460.2|105410.2|105455.4|105405.4|19
1724149890000|2024-08-20 10:31:30|105460.2|105410.2|105454.8|105404.8|105460.2|105410.2|105454|105404|20
1724149900000|2024-08-20 10:31:40|105455|105405|105452.1|105402.1|105457|105407|105451.9|105401.9|22
1724149910000|2024-08-20 10:31:50|105452|105402|105444.7|105394.7|105452.1|105402.1|105444.3|105394.3|36
1724149920000|2024-08-20 10:32:00|105444.3|105394.3|105442.8|105392.8|105444.3|105394.3|105441.8|105391.8|26
1724149930000|2024-08-20 10:32:10|105442.9|105392.9|105441.9|105391.9|105444.1|105394.1|105441.5|105391.5|28
1724149940000|2024-08-20 10:32:20|105441.3|105391.3|105441.7|105391.7|105442.8|105392.8|105440.5|105390.5|18
1724149950000|2024-08-20 10:32:30|105441.6|105391.6|105443.9|105393.9|105443.9|105393.9|105441.6|105391.6|19
1724149960000|2024-08-20 10:32:40|105444|105394|105448.4|105398.4|105448.7|105398.7|105443|105393|22
1724149970000|2024-08-20 10:32:50|105448.7|105398.7|105448.7|105398.7|105448.8|105398.8|105447.8|105397.8|17
1724149980000|2024-08-20 10:33:00|105448.6|105398.6|105450.3|105400.3|105450.4|105400.4|105448.3|105398.3|16
1724149990000|2024-08-20 10:33:10|105450.7|105400.7|105454.5|105404.5|105454.6|105404.6|105450.7|105400.7|20
1724150000000|2024-08-20 10:33:20|105454.8|105404.8|105461|105411|105461|105411|105453.3|105403.3|17
1724150010000|2024-08-20 10:33:30|105464.2|105414.2|105447.5|105397.5|105464.3|105414.3|105447.4|105397.4|19
1724150020000|2024-08-20 10:33:40|105448.5|105398.5|105447.6|105397.6|105449.9|105399.9|105447.1|105397.1|21
1724150030000|2024-08-20 10:33:50|105447.9|105397.9|105448.7|105398.7|105450.3|105400.3|105447.9|105397.9|21
1724150040000|2024-08-20 10:34:00|105448.8|105398.8|105445.8|105395.8|105449.7|105399.7|105443.6|105393.6|25
1724150050000|2024-08-20 10:34:10|105447.1|105397.1|105445.7|105395.7|105452.7|105402.7|105445.6|105395.6|27
1724150060000|2024-08-20 10:34:20|105445.6|105395.6|105443.6|105393.6|105446|105396|105443.4|105393.4|16
1724150070000|2024-08-20 10:34:30|105443.4|105393.4|105455.8|105405.8|105456.3|105406.3|105443.2|105393.2|34
1724150080000|2024-08-20 10:34:40|105455.2|105405.2|105455|105405|105457.6|105407.6|105453.9|105403.9|16
1724150090000|2024-08-20 10:34:50|105455.4|105405.4|105457|105407|105457|105407|105453.2|105403.2|27
1724150100000|2024-08-20 10:35:00|105455.8|105405.8|105467.2|105417.2|105467.8|105417.8|105455.8|105405.8|47
1724150110000|2024-08-20 10:35:10|105467.7|105417.7|105467.7|105417.7|105468.5|105418.5|105467.6|105417.6|16
1724150120000|2024-08-20 10:35:20|105467.6|105417.6|105467.6|105417.6|105467.7|105417.7|105467.2|105417.2|8
1724150130000|2024-08-20 10:35:30|105467.7|105417.7|105461|105411|105468.3|105418.3|105459.6|105409.6|30
1724150140000|2024-08-20 10:35:40|105460.8|105410.8|105468.6|105418.6|105469.8|105419.8|105452.6|105402.6|44
1724150150000|2024-08-20 10:35:50|105466.6|105416.6|105489.6|105439.6|105490.4|105440.4|105466.6|105416.6|43
1724150160000|2024-08-20 10:36:00|105489.7|105439.7|105489.2|105439.2|105492|105442|105487.4|105437.4|31
1724150170000|2024-08-20 10:36:10|105489.1|105439.1|105466.8|105416.8|105489.2|105439.2|105462.4|105412.4|28
1724150180000|2024-08-20 10:36:20|105461.5|105411.5|105460.2|105410.2|105461.5|105411.5|105450.7|105400.7|40
1724150190000|2024-08-20 10:36:30|105461.3|105411.3|105459.1|105409.1|105461.3|105411.3|105456.7|105406.7|20
1724150200000|2024-08-20 10:36:40|105458.8|105408.8|105463.1|105413.1|105463.8|105413.8|105457.8|105407.8|20
1724150210000|2024-08-20 10:36:50|105462.9|105412.9|105462.5|105412.5|105463.5|105413.5|105461.2|105411.2|20
1724150220000|2024-08-20 10:37:00|105462.6|105412.6|105456.8|105406.8|105462.6|105412.6|105456|105406|27
1724150230000|2024-08-20 10:37:10|105456.7|105406.7|105459.2|105409.2|105459.4|105409.4|105456.6|105406.6|19
1724150240000|2024-08-20 10:37:20|105459.3|105409.3|105463.6|105413.6|105463.9|105413.9|105459.3|105409.3|31
1724150250000|2024-08-20 10:37:30|105463.2|105413.2|105460|105410|105463.3|105413.3|105456.8|105406.8|15
1724150260000|2024-08-20 10:37:40|105460.2|105410.2|105464.1|105414.1|105464.5|105414.5|105460.2|105410.2|21
1724150270000|2024-08-20 10:37:50|105464.3|105414.3|105461.7|105411.7|105467|105417|105461.6|105411.6|28
1724150280000|2024-08-20 10:38:00|105462.1|105412.1|105464.2|105414.2|105464.9|105414.9|105459.5|105409.5|14
1724150290000|2024-08-20 10:38:10|105464.1|105414.1|105461.9|105411.9|105465.1|105415.1|105461.9|105411.9|21
1724150300000|2024-08-20 10:38:20|105462.2|105412.2|105461|105411|105462.2|105412.2|105460.8|105410.8|14
1724150310000|2024-08-20 10:38:30|105460.7|105410.7|105462.9|105412.9|105462.9|105412.9|105460.6|105410.6|14
1724150320000|2024-08-20 10:38:40|105463.2|105413.2|105467.9|105417.9|105470.4|105420.4|105462.9|105412.9|23
1724150330000|2024-08-20 10:38:50|105467.4|105417.4|105474.2|105424.2|105474.7|105424.7|105467.4|105417.4|16
1724150340000|2024-08-20 10:39:00|105474.1|105424.1|105475|105425|105475.9|105425.9|105474|105424|15
1724150350000|2024-08-20 10:39:10|105475.1|105425.1|105478.1|105428.1|105478.5|105428.5|105474.9|105424.9|14
1724150360000|2024-08-20 10:39:20|105477.9|105427.9|105442|105392|105478|105428|105442|105392|34
1724150370000|2024-08-20 10:39:30|105441.9|105391.9|105440.4|105390.4|105441.9|105391.9|105438.7|105388.7|9
1724150380000|2024-08-20 10:39:40|105439.5|105389.5|105419.7|105369.7|105442.2|105392.2|105419.7|105369.7|26
1724150390000|2024-08-20 10:39:50|105419.9|105369.9|105409.4|105359.4|105421.6|105371.6|105406.1|105356.1|45
1724150400000|2024-08-20 10:40:00|105407.8|105357.8|105430.7|105380.7|105430.7|105380.7|105407.8|105357.8|33
1724150410000|2024-08-20 10:40:10|105431.2|105381.2|105435|105385|105437.8|105387.8|105431.1|105381.1|36
1724150420000|2024-08-20 10:40:20|105435.5|105385.5|105451|105401|105451.6|105401.6|105435.5|105385.5|29
1724150430000|2024-08-20 10:40:30|105451.3|105401.3|105457.5|105407.5|105458.2|105408.2|105450.4|105400.4|31
1724150440000|2024-08-20 10:40:40|105458.1|105408.1|105475.5|105425.5|105476|105426|105457.5|105407.5|39
1724150450000|2024-08-20 10:40:50|105475.6|105425.6|105474.8|105424.8|105475.6|105425.6|105474.5|105424.5|12
1724150460000|2024-08-20 10:41:00|105475.8|105425.8|105469.6|105419.6|105478.3|105428.3|105467.7|105417.7|29
1724150470000|2024-08-20 10:41:10|105470.8|105420.8|105471.1|105421.1|105472.4|105422.4|105468.9|105418.9|37
1724150480000|2024-08-20 10:41:20|105471|105421|105477.8|105427.8|105478.1|105428.1|105471|105421|23
1724150490000|2024-08-20 10:41:30|105477.9|105427.9|105478.3|105428.3|105478.3|105428.3|105477.2|105427.2|19
1724150500000|2024-08-20 10:41:40|105478.5|105428.5|105482|105432|105482.3|105432.3|105478.2|105428.2|19
1724150510000|2024-08-20 10:41:50|105481.6|105431.6|105490.4|105440.4|105490.4|105440.4|105481.4|105431.4|30
1724150520000|2024-08-20 10:42:00|105490.2|105440.2|105490.2|105440.2|105490.8|105440.8|105489.3|105439.3|18
1724150530000|2024-08-20 10:42:10|105490|105440|105490.6|105440.6|105490.9|105440.9|105490|105440|9
1724150540000|2024-08-20 10:42:20|105490.4|105440.4|105472.4|105422.4|105490.4|105440.4|105469.7|105419.7|28
1724150550000|2024-08-20 10:42:30|105472.5|105422.5|105443.3|105393.3|105472.5|105422.5|105442.8|105392.8|47
1724150560000|2024-08-20 10:42:40|105443.6|105393.6|105426|105376|105444.5|105394.5|105425|105375|36
1724150570000|2024-08-20 10:42:50|105425.4|105375.4|105424.9|105374.9|105425.4|105375.4|105424.6|105374.6|11
1724150580000|2024-08-20 10:43:00|105425.8|105375.8|105437.7|105387.7|105437.7|105387.7|105425|105375|36
1724150590000|2024-08-20 10:43:10|105442.6|105392.6|105450.6|105400.6|105453.5|105403.5|105442.6|105392.6|23
1724150600000|2024-08-20 10:43:20|105451|105401|105454.5|105404.5|105458.2|105408.2|105450.8|105400.8|33
1724150610000|2024-08-20 10:43:30|105454.8|105404.8|105460|105410|105461|105411|105454.8|105404.8|27
1724150620000|2024-08-20 10:43:40|105460.6|105410.6|105460.5|105410.5|105461.7|105411.7|105460|105410|21
1724150630000|2024-08-20 10:43:50|105460.1|105410.1|105452.4|105402.4|105460.1|105410.1|105451.9|105401.9|30
1724150640000|2024-08-20 10:44:00|105452.5|105402.5|105454.7|105404.7|105454.7|105404.7|105451.4|105401.4|21
1724150650000|2024-08-20 10:44:10|105454.6|105404.6|105459.1|105409.1|105459.5|105409.5|105454.6|105404.6|22
1724150660000|2024-08-20 10:44:20|105459.3|105409.3|105456.4|105406.4|105459.8|105409.8|105455.8|105405.8|27
1724150670000|2024-08-20 10:44:30|105456.8|105406.8|105452.2|105402.2|105457.2|105407.2|105448.5|105398.5|23
1724150680000|2024-08-20 10:44:40|105452.5|105402.5|105450|105400|105455.6|105405.6|105448.5|105398.5|42
1724150690000|2024-08-20 10:44:50|105451.4|105401.4|105446.6|105396.6|105451.4|105401.4|105443.9|105393.9|37
1724150700000|2024-08-20 10:45:00|105448.1|105398.1|105455.2|105405.2|105455.7|105405.7|105448.1|105398.1|21
1724150710000|2024-08-20 10:45:10|105455.3|105405.3|105458.6|105408.6|105460.5|105410.5|105455.1|105405.1|14
1724150720000|2024-08-20 10:45:20|105458.5|105408.5|105458.9|105408.9|105459.1|105409.1|105457.8|105407.8|13
1724150730000|2024-08-20 10:45:30|105458.8|105408.8|105442.6|105392.6|105458.8|105408.8|105441.4|105391.4|12
1724150740000|2024-08-20 10:45:40|105444|105394|105446.2|105396.2|105448.5|105398.5|105444|105394|26
1724150750000|2024-08-20 10:45:50|105446.1|105396.1|105444.2|105394.2|105446.2|105396.2|105444.1|105394.1|26
1724150760000|2024-08-20 10:46:00|105444.1|105394.1|105444.4|105394.4|105445.3|105395.3|105442.7|105392.7|26
1724150770000|2024-08-20 10:46:10|105444.2|105394.2|105443.2|105393.2|105444.4|105394.4|105442.3|105392.3|20
1724150780000|2024-08-20 10:46:20|105442.9|105392.9|105440.5|105390.5|105443.1|105393.1|105433|105383|28
1724150790000|2024-08-20 10:46:30|105440.1|105390.1|105438.3|105388.3|105441|105391|105438.2|105388.2|19
1724150800000|2024-08-20 10:46:40|105438.1|105388.1|105416|105366|105438.1|105388.1|105415.5|105365.5|34
1724150810000|2024-08-20 10:46:50|105415.7|105365.7|105404.4|105354.4|105415.7|105365.7|105402.7|105352.7|34
1724150820000|2024-08-20 10:47:00|105403.5|105353.5|105401.1|105351.1|105403.6|105353.6|105401|105351|16
1724150830000|2024-08-20 10:47:10|105400.8|105350.8|105403.4|105353.4|105403.4|105353.4|105400.7|105350.7|21
1724150840000|2024-08-20 10:47:20|105403.9|105353.9|105406.3|105356.3|105406.3|105356.3|105403.5|105353.5|21
1724150850000|2024-08-20 10:47:30|105406.1|105356.1|105404.4|105354.4|105406.1|105356.1|105403.8|105353.8|18
1724150860000|2024-08-20 10:47:40|105404.6|105354.6|105404.2|105354.2|105406.2|105356.2|105404.1|105354.1|20
1724150870000|2024-08-20 10:47:50|105404.4|105354.4|105405.9|105355.9|105407.4|105357.4|105404.4|105354.4|18
1724150880000|2024-08-20 10:48:00|105405.8|105355.8|105405.4|105355.4|105406|105356|105405.4|105355.4|10
1724150890000|2024-08-20 10:48:10|105404.8|105354.8|105403.5|105353.5|105405|105355|105395.7|105345.7|26
1724150900000|2024-08-20 10:48:20|105404|105354|105425.1|105375.1|105427.8|105377.8|105401.8|105351.8|28
1724150910000|2024-08-20 10:48:30|105425.3|105375.3|105423.6|105373.6|105426|105376|105422.5|105372.5|19
1724150920000|2024-08-20 10:48:40|105425.7|105375.7|105424|105374|105426.6|105376.6|105423.6|105373.6|15
1724150930000|2024-08-20 10:48:50|105423.5|105373.5|105426.1|105376.1|105426.2|105376.2|105419.6|105369.6|28
1724150940000|2024-08-20 10:49:00|105425.2|105375.2|105427.5|105377.5|105427.5|105377.5|105423.4|105373.4|37
1724150950000|2024-08-20 10:49:10|105427.7|105377.7|105432.7|105382.7|105439.4|105389.4|105427.7|105377.7|33
1724150960000|2024-08-20 10:49:20|105432.3|105382.3|105427.2|105377.2|105432.3|105382.3|105425|105375|35
1724150970000|2024-08-20 10:49:30|105428.1|105378.1|105435|105385|105438.9|105388.9|105428.1|105378.1|25
1724150980000|2024-08-20 10:49:40|105434.7|105384.7|105434.4|105384.4|105435.1|105385.1|105433.3|105383.3|24
1724150990000|2024-08-20 10:49:50|105434.1|105384.1|105434.5|105384.5|105435.2|105385.2|105431.7|105381.7|19
1724151000000|2024-08-20 10:50:00|105434.1|105384.1|105430.8|105380.8|105434.5|105384.5|105430.8|105380.8|23
1724151010000|2024-08-20 10:50:10|105430.6|105380.6|105429.8|105379.8|105430.7|105380.7|105429.7|105379.7|7
1724151020000|2024-08-20 10:50:20|105430.1|105380.1|105430.2|105380.2|105430.8|105380.8|105430|105380|16
1724151030000|2024-08-20 10:50:30|105430.6|105380.6|105425|105375|105430.6|105380.6|105425|105375|24
1724151040000|2024-08-20 10:50:40|105424.7|105374.7|105414.9|105364.9|105424.9|105374.9|105411.9|105361.9|27
1724151050000|2024-08-20 10:50:50|105411.9|105361.9|105416.5|105366.5|105416.5|105366.5|105409.3|105359.3|14
1724151060000|2024-08-20 10:51:00|105416.8|105366.8|105415.8|105365.8|105416.8|105366.8|105414.7|105364.7|22
1724151070000|2024-08-20 10:51:10|105415.7|105365.7|105418.7|105368.7|105418.7|105368.7|105415.4|105365.4|16
1724151080000|2024-08-20 10:51:20|105417.9|105367.9|105424.9|105374.9|105426.3|105376.3|105417.8|105367.8|19
1724151090000|2024-08-20 10:51:30|105425.2|105375.2|105417.5|105367.5|105426.2|105376.2|105417|105367|19
1724151100000|2024-08-20 10:51:40|105417.1|105367.1|105416|105366|105418.7|105368.7|105407.7|105357.7|31
1724151110000|2024-08-20 10:51:50|105416.4|105366.4|105428.9|105378.9|105429.9|105379.9|105416.4|105366.4|15
1724151120000|2024-08-20 10:52:00|105429|105379|105430.1|105380.1|105431.3|105381.3|105429|105379|18
1724151130000|2024-08-20 10:52:10|105430.3|105380.3|105431.3|105381.3|105431.4|105381.4|105429.4|105379.4|9
1724151140000|2024-08-20 10:52:20|105431.4|105381.4|105427.5|105377.5|105432|105382|105427.4|105377.4|13
1724151150000|2024-08-20 10:52:30|105427.6|105377.6|105428.8|105378.8|105429|105379|105427.6|105377.6|9
1724151160000|2024-08-20 10:52:40|105428.9|105378.9|105429.1|105379.1|105429.1|105379.1|105428.6|105378.6|6
1724151170000|2024-08-20 10:52:50|105429.2|105379.2|105433.4|105383.4|105433.4|105383.4|105429.2|105379.2|9
1724151180000|2024-08-20 10:53:00|105433.5|105383.5|105428.1|105378.1|105433.5|105383.5|105428.1|105378.1|14
1724151190000|2024-08-20 10:53:10|105428.5|105378.5|105428.7|105378.7|105429|105379|105425.8|105375.8|11
1724151200000|2024-08-20 10:53:20|105428.8|105378.8|105425.8|105375.8|105429.5|105379.5|105425.7|105375.7|12
1724151210000|2024-08-20 10:53:30|105425.9|105375.9|105416.4|105366.4|105426|105376|105416.4|105366.4|8
1724151220000|2024-08-20 10:53:40|105416.3|105366.3|105417|105367|105417.8|105367.8|105416|105366|10
1724151230000|2024-08-20 10:53:50|105403.9|105378.9|105404.7|105379.7|105405.1|105380.1|105403.2|105378.2|13
1724151240000|2024-08-20 10:54:00|105405.2|105380.2|105405.3|105380.3|105405.3|105380.3|105404|105379|13
1724151250000|2024-08-20 10:54:10|105405.1|105380.1|105404|105379|105405.4|105380.4|105403.6|105378.6|15
1724151260000|2024-08-20 10:54:20|105403.7|105378.7|105403.6|105378.6|105404.1|105379.1|105402.8|105377.8|13
1724151270000|2024-08-20 10:54:30|105403.3|105378.3|105402.6|105377.6|105403.7|105378.7|105402.4|105377.4|13
1724151280000|2024-08-20 10:54:40|105402.1|105377.1|105403.4|105378.4|105403.4|105378.4|105401.4|105376.4|12
1724151290000|2024-08-20 10:54:50|105403.5|105378.5|105401.4|105376.4|105403.5|105378.5|105400.1|105375.1|13
1724151300000|2024-08-20 10:55:00|105401.5|105376.5|105399.5|105374.5|105401.5|105376.5|105398.5|105373.5|25
1724151310000|2024-08-20 10:55:10|105399.2|105374.2|105402.6|105377.6|105403.6|105378.6|105398.8|105373.8|25
1724151320000|2024-08-20 10:55:20|105402.5|105377.5|105400.6|105375.6|105403.4|105378.4|105400.5|105375.5|20
1724151330000|2024-08-20 10:55:30|105401.9|105376.9|105436.6|105386.6|105437.8|105387.8|105401.9|105376.9|28
1724151340000|2024-08-20 10:55:40|105436.5|105386.5|105443.3|105393.3|105452.7|105402.7|105436.5|105386.5|25
1724151350000|2024-08-20 10:55:50|105442.2|105392.2|105429.2|105379.2|105443.4|105393.4|105426.2|105376.2|37
1724151360000|2024-08-20 10:56:00|105428.8|105378.8|105427.3|105377.3|105428.8|105378.8|105427.3|105377.3|10
1724151370000|2024-08-20 10:56:10|105427.1|105377.1|105431.5|105381.5|105432.6|105382.6|105427|105377|26
1724151380000|2024-08-20 10:56:20|105431.2|105381.2|105437.8|105387.8|105438.1|105388.1|105431.1|105381.1|25
1724151390000|2024-08-20 10:56:30|105437.6|105387.6|105431.8|105381.8|105437.6|105387.6|105431.8|105381.8|18
1724151400000|2024-08-20 10:56:40|105431.7|105381.7|105426|105376|105431.7|105381.7|105424.2|105374.2|22
1724151410000|2024-08-20 10:56:50|105426.3|105376.3|105431.5|105381.5|105431.5|105381.5|105426.1|105376.1|34
1724151420000|2024-08-20 10:57:00|105431.7|105381.7|105432.7|105382.7|105433.9|105383.9|105431.7|105381.7|24
1724151430000|2024-08-20 10:57:10|105432.6|105382.6|105432.3|105382.3|105432.8|105382.8|105428.8|105378.8|27
1724151440000|2024-08-20 10:57:20|105432.2|105382.2|105432.5|105382.5|105432.5|105382.5|105431.1|105381.1|13
1724151450000|2024-08-20 10:57:30|105432.1|105382.1|105424.8|105374.8|105433.2|105383.2|105421.6|105371.6|39
1724151460000|2024-08-20 10:57:40|105425.1|105375.1|105424.5|105374.5|105425.5|105375.5|105423.7|105373.7|16
1724151470000|2024-08-20 10:57:50|105424.7|105374.7|105428.2|105378.2|105430.2|105380.2|105424.7|105374.7|34
1724151480000|2024-08-20 10:58:00|105427.6|105377.6|105429.4|105379.4|105431.7|105381.7|105427.6|105377.6|25
1724151490000|2024-08-20 10:58:10|105429.5|105379.5|105424.2|105374.2|105429.5|105379.5|105424|105374|21
1724151500000|2024-08-20 10:58:20|105424.1|105374.1|105411.8|105361.8|105424.1|105374.1|105411.8|105361.8|19
1724151510000|2024-08-20 10:58:30|105409.4|105359.4|105407.1|105357.1|105412.3|105362.3|105405.9|105355.9|40
1724151520000|2024-08-20 10:58:40|105407.2|105357.2|105408.6|105358.6|105408.9|105358.9|105407.2|105357.2|16
1724151530000|2024-08-20 10:58:50|105407.9|105357.9|105404.7|105354.7|105411.7|105361.7|105404.2|105354.2|35
1724151540000|2024-08-20 10:59:00|105404.9|105354.9|105405.1|105355.1|105405.2|105355.2|105402|105352|42
1724151550000|2024-08-20 10:59:10|105404.6|105354.6|105410.9|105360.9|105410.9|105360.9|105404|105354|36
1724151560000|2024-08-20 10:59:20|105411|105361|105418.5|105368.5|105421|105371|105410.9|105360.9|44
1724151570000|2024-08-20 10:59:30|105416.8|105366.8|105415.5|105365.5|105416.8|105366.8|105414.5|105364.5|42
1724151580000|2024-08-20 10:59:40|105415.9|105365.9|105419.5|105369.5|105419.5|105369.5|105415.3|105365.3|32
1724151590000|2024-08-20 10:59:50|105419.6|105369.6|105419.3|105369.3|105419.6|105369.6|105416.5|105366.5|31
1724151600000|2024-08-20 11:00:00|105419.6|105369.6|105399|105374|105424.3|105378.6|105398.9|105368.7|44
1724151610000|2024-08-20 11:00:10|105398.8|105373.8|105399.4|105374.4|105400.6|105375.6|105397.1|105372.1|42
1724151620000|2024-08-20 11:00:20|105399.6|105374.6|105398.7|105373.7|105400.1|105375.1|105398.4|105373.4|20
1724151630000|2024-08-20 11:00:30|105398.3|105373.3|105393.7|105368.7|105399.9|105374.9|105393.5|105368.5|20
1724151640000|2024-08-20 11:00:40|105393.3|105368.3|105388.3|105363.3|105393.6|105368.6|105388.2|105363.2|30
1724151650000|2024-08-20 11:00:50|105388|105363|105385.3|105360.3|105388|105363|105383.9|105358.9|32
1724151660000|2024-08-20 11:01:00|105386.1|105361.1|105376.7|105326.7|105387.7|105362.7|105368.2|105318.2|57
1724151670000|2024-08-20 11:01:10|105376.9|105326.9|105370|105345|105382.2|105345.2|105366.8|105326.3|33
1724151680000|2024-08-20 11:01:20|105369.9|105344.9|105360.6|105335.6|105370.2|105345.2|105359.6|105334.6|36
1724151690000|2024-08-20 11:01:30|105361|105336|105368.7|105343.7|105369.4|105344.4|105361|105336|23
1724151700000|2024-08-20 11:01:40|105368.8|105343.8|105368.9|105343.9|105369.2|105344.2|105368.3|105343.3|25
1724151710000|2024-08-20 11:01:50|105368.6|105343.6|105371.9|105346.9|105372.5|105347.5|105368.6|105343.6|25
1724151720000|2024-08-20 11:02:00|105372.5|105347.5|105378|105353|105379.8|105354.8|105371.9|105346.9|53
1724151730000|2024-08-20 11:02:10|105378.1|105353.1|105379.5|105354.5|105381.1|105356.1|105375.4|105350.4|34
1724151740000|2024-08-20 11:02:20|105379.1|105354.1|105378.4|105353.4|105380.1|105355.1|105374.2|105349.2|40
1724151750000|2024-08-20 11:02:30|105378.3|105353.3|105378.3|105353.3|105380.2|105355.2|105376.6|105351.6|26
1724151760000|2024-08-20 11:02:40|105378.1|105353.1|105379.9|105354.9|105380.7|105355.7|105377.7|105352.7|16
1724151770000|2024-08-20 11:02:50|105380|105355|105376.9|105351.9|105380.4|105355.4|105376.9|105351.9|13
1724151780000|2024-08-20 11:03:00|105376.7|105351.7|105381.4|105356.4|105381.4|105356.4|105376.7|105351.7|19
1724151790000|2024-08-20 11:03:10|105382.4|105357.4|105385.5|105360.5|105385.5|105360.5|105382.4|105357.4|12
1724151800000|2024-08-20 11:03:20|105385.6|105360.6|105384|105359|105385.7|105360.7|105384|105359|14
1724151810000|2024-08-20 11:03:30|105383.8|105358.8|105387.6|105362.6|105389.6|105364.6|105383.1|105358.1|24
1724151820000|2024-08-20 11:03:40|105387.3|105362.3|105383.1|105358.1|105387.3|105362.3|105381.7|105356.7|20
1724151830000|2024-08-20 11:03:50|105383.2|105358.2|105389.7|105339.7|105389.8|105358.7|105377.1|105337.2|22
1724151840000|2024-08-20 11:04:00|105390.1|105340.1|105390.1|105340.1|105390.8|105340.8|105387.5|105337.5|20
1724151850000|2024-08-20 11:04:10|105390.3|105340.3|105359.7|105309.7|105390.3|105340.3|105359.2|105309.2|32
1724151860000|2024-08-20 11:04:20|105359.8|105309.8|105346.5|105296.5|105359.8|105309.8|105346.5|105296.5|37
1724151870000|2024-08-20 11:04:30|105346.4|105296.4|105362.9|105312.9|105368.6|105318.6|105343.4|105293.4|30
1724151880000|2024-08-20 11:04:40|105361.9|105311.9|105359.9|105309.9|105364.8|105314.8|105356.1|105306.1|42
1724151890000|2024-08-20 11:04:50|105360.1|105310.1|105351.8|105301.8|105360.1|105310.1|105350.5|105300.5|16
1724151900000|2024-08-20 11:05:00|105353.2|105303.2|105341.5|105291.5|105354.4|105304.4|105340.6|105290.6|31
1724151910000|2024-08-20 11:05:10|105341.7|105291.7|105336.1|105311.1|105347.5|105311.5|105330.3|105291.7|25
1724151920000|2024-08-20 11:05:20|105336.5|105311.5|105370.9|105320.9|105372.8|105332.3|105336.5|105311.5|42
1724151930000|2024-08-20 11:05:30|105370.7|105320.7|105376.5|105326.5|105377.1|105327.1|105367.6|105317.6|29
1724151940000|2024-08-20 11:05:40|105376.6|105326.6|105382.7|105332.7|105383.4|105333.4|105376.4|105326.4|30
1724151950000|2024-08-20 11:05:50|105382.4|105332.4|105375|105325|105382.4|105332.4|105375|105325|22
1724151960000|2024-08-20 11:06:00|105375.1|105325.1|105367.9|105317.9|105375.5|105325.5|105366.2|105316.2|34
1724151970000|2024-08-20 11:06:10|105368.2|105318.2|105363.5|105313.5|105368.2|105318.2|105360.4|105310.4|35
1724151980000|2024-08-20 11:06:20|105363.8|105313.8|105365|105315|105365.5|105315.5|105362.9|105312.9|20
1724151990000|2024-08-20 11:06:30|105364.5|105314.5|105372.4|105322.4|105373.2|105323.2|105362.8|105312.8|32
1724152000000|2024-08-20 11:06:40|105373.1|105323.1|105370.9|105320.9|105374.3|105324.3|105370.2|105320.2|42
1724152010000|2024-08-20 11:06:50|105371|105321|105375.8|105325.8|105375.8|105325.8|105371|105321|35
1724152020000|2024-08-20 11:07:00|105377.1|105327.1|105375|105325|105377.5|105327.5|105373.4|105323.4|40
1724152030000|2024-08-20 11:07:10|105374.9|105324.9|105374.8|105324.8|105375.4|105325.4|105374.4|105324.4|20
1724152040000|2024-08-20 11:07:20|105374.7|105324.7|105348.4|105298.4|105376.4|105326.4|105347.6|105297.6|39
1724152050000|2024-08-20 11:07:30|105348.5|105298.5|105347.1|105297.1|105349.1|105299.1|105342.8|105292.8|42
1724152060000|2024-08-20 11:07:40|105348.3|105298.3|105345.5|105295.5|105348.3|105298.3|105343.6|105293.6|23
1724152070000|2024-08-20 11:07:50|105345.4|105295.4|105342.7|105317.7|105361.7|105317.7|105341.1|105295.4|29
1724152080000|2024-08-20 11:08:00|105342.1|105317.1|105342.4|105317.4|105344.5|105319.5|105340.1|105315.1|21
1724152090000|2024-08-20 11:08:10|105341.8|105316.8|105362.6|105312.6|105363.6|105320|105341.7|105311.4|19
1724152100000|2024-08-20 11:08:20|105362.2|105312.2|105358.5|105308.5|105362.2|105312.2|105352|105302|30
1724152110000|2024-08-20 11:08:30|105359.1|105309.1|105367.4|105317.4|105368.7|105318.7|105357.7|105307.7|37
1724152120000|2024-08-20 11:08:40|105367.1|105317.1|105367.7|105317.7|105369.1|105319.1|105367.1|105317.1|25
1724152130000|2024-08-20 11:08:50|105367.9|105317.9|105367|105317|105368.5|105318.5|105365.8|105315.8|14
1724152140000|2024-08-20 11:09:00|105366|105316|105365.5|105315.5|105366.9|105316.9|105363.8|105313.8|24
1724152150000|2024-08-20 11:09:10|105367.9|105317.9|105368.3|105318.3|105368.6|105318.6|105353.4|105303.4|45
1724152160000|2024-08-20 11:09:20|105368.1|105318.1|105353.6|105303.6|105368.1|105318.1|105353.6|105303.6|16
1724152170000|2024-08-20 11:09:30|105353.8|105303.8|105337.6|105312.6|105354.7|105313.8|105336.9|105303.7|23
1724152180000|2024-08-20 11:09:40|105337.5|105312.5|105345.3|105320.3|105346.2|105321.2|105335.8|105310.8|28
1724152190000|2024-08-20 11:09:50|105345.5|105320.5|105350.9|105300.9|105350.9|105320.5|105338.3|105300.2|27
1724152200000|2024-08-20 11:10:00|105350|105300|105351.6|105301.6|105351.9|105301.9|105348.9|105298.9|26
1724152210000|2024-08-20 11:10:10|105351.3|105301.3|105347.3|105297.3|105351.3|105301.3|105347.3|105297.3|19
1724152220000|2024-08-20 11:10:20|105347|105297|105334|105284|105347|105297|105329.3|105279.3|26
1724152230000|2024-08-20 11:10:30|105334.6|105284.6|105329.9|105279.9|105334.7|105284.7|105328.1|105278.1|29
1724152240000|2024-08-20 11:10:40|105330|105280|105322.9|105272.9|105330|105280|105322.4|105272.4|33
1724152250000|2024-08-20 11:10:50|105323.2|105273.2|105325.8|105275.8|105325.8|105275.8|105322.3|105272.3|17
1724152260000|2024-08-20 11:11:00|105325.5|105275.5|105328.5|105278.5|105328.5|105278.5|105320.8|105270.8|33
1724152270000|2024-08-20 11:11:10|105328.9|105278.9|105333.9|105283.9|105334.4|105284.4|105328.9|105278.9|30
1724152280000|2024-08-20 11:11:20|105334.1|105284.1|105342.1|105292.1|105345.3|105295.3|105334.1|105284.1|30
1724152290000|2024-08-20 11:11:30|105342.7|105292.7|105340.2|105290.2|105342.7|105292.7|105339.4|105289.4|22
1724152300000|2024-08-20 11:11:40|105340.3|105290.3|105336.8|105286.8|105342.4|105292.4|105335.2|105285.2|30
1724152310000|2024-08-20 11:11:50|105337|105287|105336.9|105286.9|105339.1|105289.1|105333.6|105283.6|37
1724152320000|2024-08-20 11:12:00|105337.7|105287.7|105336.7|105286.7|105337.8|105287.8|105335.6|105285.6|17
1724152330000|2024-08-20 11:12:10|105336.8|105286.8|105338.5|105288.5|105341.8|105291.8|105336.6|105286.6|33
1724152340000|2024-08-20 11:12:20|105338.7|105288.7|105335|105285|105338.7|105288.7|105335|105285|34
1724152350000|2024-08-20 11:12:30|105334.8|105284.8|105321.4|105271.4|105334.8|105284.8|105317.8|105267.8|38
1724152360000|2024-08-20 11:12:40|105322|105272|105319.7|105269.7|105322|105272|105318.1|105268.1|28
1724152370000|2024-08-20 11:12:50|105319.3|105269.3|105319.2|105269.2|105320.5|105270.5|105318.9|105268.9|22
1724152380000|2024-08-20 11:13:00|105319.1|105269.1|105324.4|105274.4|105324.4|105274.4|105318.9|105268.9|18
1724152390000|2024-08-20 11:13:10|105325|105275|105329.3|105279.3|105329.5|105279.5|105325|105275|23
1724152400000|2024-08-20 11:13:20|105329.6|105279.6|105329.8|105279.8|105329.9|105279.9|105328|105278|25
1724152410000|2024-08-20 11:13:30|105329.6|105279.6|105337.7|105287.7|105338|105288|105328.2|105278.2|33
1724152420000|2024-08-20 11:13:40|105337|105287|105329|105279|105337|105287|105328.9|105278.9|34
1724152430000|2024-08-20 11:13:50|105329.3|105279.3|105324.8|105274.8|105329.3|105279.3|105324.3|105274.3|21
1724152440000|2024-08-20 11:14:00|105324.4|105274.4|105322|105272|105324.4|105274.4|105321.8|105271.8|15
1724152450000|2024-08-20 11:14:10|105322.4|105272.4|105323.6|105273.6|105326.9|105276.9|105322.4|105272.4|27
1724152460000|2024-08-20 11:14:20|105323.4|105273.4|105329.5|105279.5|105329.5|105279.5|105317.4|105267.4|38
1724152470000|2024-08-20 11:14:30|105329.6|105279.6|105342.4|105292.4|105342.7|105292.7|105329.6|105279.6|40
1724152480000|2024-08-20 11:14:40|105342.1|105292.1|105341.8|105291.8|105342.6|105292.6|105341.6|105291.6|20
1724152490000|2024-08-20 11:14:50|105341.2|105291.2|105344.7|105294.7|105344.7|105294.7|105339.3|105289.3|16
1724152500000|2024-08-20 11:15:00|105344.8|105294.8|105326.4|105276.4|105344.9|105294.9|105326.4|105276.4|39
1724152510000|2024-08-20 11:15:10|105326.6|105276.6|105345.1|105295.1|105349.1|105299.1|105326.4|105276.4|40
1724152520000|2024-08-20 11:15:20|105344.9|105294.9|105341.2|105291.2|105345.5|105295.5|105341.2|105291.2|20
1724152530000|2024-08-20 11:15:30|105341.4|105291.4|105345.1|105295.1|105348.6|105298.6|105340.7|105290.7|32
1724152540000|2024-08-20 11:15:40|105345.7|105295.7|105343|105293|105345.7|105295.7|105340.5|105290.5|27
1724152550000|2024-08-20 11:15:50|105342.4|105292.4|105342.8|105292.8|105342.8|105292.8|105339|105289|32
1724152560000|2024-08-20 11:16:00|105342.7|105292.7|105345.4|105295.4|105349.1|105299.1|105342.6|105292.6|30
1724152570000|2024-08-20 11:16:10|105345.3|105295.3|105349|105299|105351.9|105301.9|105345.3|105295.3|28
1724152580000|2024-08-20 11:16:20|105349.2|105299.2|105354.8|105304.8|105355|105305|105348.8|105298.8|26
1724152590000|2024-08-20 11:16:30|105355.1|105305.1|105348.5|105298.5|105358|105308|105346.1|105296.1|33
1724152600000|2024-08-20 11:16:40|105350.6|105300.6|105351.5|105301.5|105351.5|105301.5|105350.3|105300.3|12
1724152610000|2024-08-20 11:16:50|105351.4|105301.4|105358.9|105308.9|105359|105309|105351.3|105301.3|27
1724152620000|2024-08-20 11:17:00|105358.7|105308.7|105368.1|105318.1|105377.6|105327.6|105358|105308|53
1724152630000|2024-08-20 11:17:10|105368.4|105318.4|105369.5|105319.5|105369.5|105319.5|105367.9|105317.9|14
1724152640000|2024-08-20 11:17:20|105369|105319|105366.4|105316.4|105369|105319|105366.4|105316.4|23
1724152650000|2024-08-20 11:17:30|105366.6|105316.6|105367|105317|105367.6|105317.6|105365.9|105315.9|14
1724152660000|2024-08-20 11:17:40|105367.1|105317.1|105375.3|105325.3|105376.5|105326.5|105367.1|105317.1|29
1724152670000|2024-08-20 11:17:50|105375.7|105325.7|105368.9|105318.9|105375.7|105325.7|105363.6|105313.6|28
1724152680000|2024-08-20 11:18:00|105368.7|105318.7|105364|105314|105368.7|105318.7|105363|105313|23
1724152690000|2024-08-20 11:18:10|105363.9|105313.9|105369|105319|105369.8|105319.8|105362.3|105312.3|31
1724152700000|2024-08-20 11:18:20|105369.1|105319.1|105371|105321|105373.2|105323.2|105368.8|105318.8|17
1724152710000|2024-08-20 11:18:30|105371.2|105321.2|105375.2|105325.2|105375.2|105325.2|105370.3|105320.3|17
1724152720000|2024-08-20 11:18:40|105372.7|105322.7|105377.3|105327.3|105377.8|105327.8|105372.1|105322.1|18
1724152730000|2024-08-20 11:18:50|105377.4|105327.4|105378.2|105328.2|105380.4|105330.4|105377.2|105327.2|18
1724152740000|2024-08-20 11:19:00|105377.9|105327.9|105397.3|105347.3|105397.5|105347.5|105375.6|105325.6|36
1724152750000|2024-08-20 11:19:10|105397.4|105347.4|105396.8|105346.8|105399.6|105349.6|105396.4|105346.4|30
1724152760000|2024-08-20 11:19:20|105396.9|105346.9|105398.2|105348.2|105398.5|105348.5|105396.9|105346.9|18
1724152770000|2024-08-20 11:19:30|105398.3|105348.3|105397.5|105347.5|105398.3|105348.3|105397.2|105347.2|7
1724152780000|2024-08-20 11:19:40|105397.6|105347.6|105398|105348|105399.2|105349.2|105397.4|105347.4|28
1724152790000|2024-08-20 11:19:50|105397.8|105347.8|105401.2|105351.2|105401.2|105351.2|105397.4|105347.4|22
1724152800000|2024-08-20 11:20:00|105401.6|105351.6|105403.9|105353.9|105405|105355|105400.9|105350.9|19
1724152810000|2024-08-20 11:20:10|105404.3|105354.3|105404.5|105354.5|105404.6|105354.6|105403.4|105353.4|15
1724152820000|2024-08-20 11:20:20|105404.7|105354.7|105409.6|105359.6|105410.3|105360.3|105404.2|105354.2|24
1724152830000|2024-08-20 11:20:30|105409.8|105359.8|105417.6|105367.6|105418.6|105368.6|105409.8|105359.8|31
1724152840000|2024-08-20 11:20:40|105417.1|105367.1|105418.5|105368.5|105419.1|105369.1|105417.1|105367.1|24
1724152850000|2024-08-20 11:20:50|105418.3|105368.3|105418.1|105368.1|105418.8|105368.8|105417.9|105367.9|16
1724152860000|2024-08-20 11:21:00|105418.6|105368.6|105419.3|105369.3|105419.3|105369.3|105418.6|105368.6|5
1724152870000|2024-08-20 11:21:10|105418.9|105368.9|105429|105379|105430.8|105380.8|105417.7|105367.7|31
1724152880000|2024-08-20 11:21:20|105428.9|105378.9|105429|105379|105430.5|105380.5|105428.8|105378.8|19
1724152890000|2024-08-20 11:21:30|105428.7|105378.7|105380.3|105330.3|105428.7|105378.7|105380.3|105330.3|34
1724152900000|2024-08-20 11:21:40|105380.2|105330.2|105361.3|105311.3|105380.2|105330.2|105358.6|105308.6|43
1724152910000|2024-08-20 11:21:50|105361.1|105311.1|105371.9|105321.9|105372|105322|105359.9|105309.9|26
1724152920000|2024-08-20 11:22:00|105373.6|105323.6|105375.2|105325.2|105375.7|105325.7|105371.9|105321.9|27
1724152930000|2024-08-20 11:22:10|105375.7|105325.7|105378.7|105328.7|105378.7|105328.7|105374.2|105324.2|29
1724152940000|2024-08-20 11:22:20|105378.6|105328.6|105374.7|105324.7|105378.7|105328.7|105374.6|105324.6|18
1724152950000|2024-08-20 11:22:30|105375.7|105325.7|105371.7|105321.7|105375.7|105325.7|105371.6|105321.6|24
1724152960000|2024-08-20 11:22:40|105371.2|105321.2|105371.4|105321.4|105371.8|105321.8|105363.8|105313.8|25
1724152970000|2024-08-20 11:22:50|105371.3|105321.3|105367.2|105317.2|105371.3|105321.3|105365.9|105315.9|23
1724152980000|2024-08-20 11:23:00|105366.6|105316.6|105366|105316|105367.1|105317.1|105366|105316|11
1724152990000|2024-08-20 11:23:10|105365.6|105315.6|105369.3|105319.3|105369.7|105328.5|105350.4|105312.6|24
1724153000000|2024-08-20 11:23:20|105369.2|105319.2|105373.4|105323.4|105374.6|105324.6|105368.4|105318.4|40
1724153010000|2024-08-20 11:23:30|105374.1|105324.1|105376.8|105326.8|105377.5|105327.5|105372.3|105322.3|34
1724153020000|2024-08-20 11:23:40|105377.2|105327.2|105375.3|105325.3|105377.3|105327.3|105375.3|105325.3|19
1724153030000|2024-08-20 11:23:50|105375.1|105325.1|105379.3|105329.3|105383.2|105333.2|105374.6|105324.6|35
1724153040000|2024-08-20 11:24:00|105379|105329|105385|105335|105385.1|105335.1|105379|105329|27
1724153050000|2024-08-20 11:24:10|105384.5|105334.5|105383.6|105333.6|105384.7|105334.7|105382.6|105332.6|33
1724153060000|2024-08-20 11:24:20|105385.8|105335.8|105399.5|105349.5|105404.2|105354.2|105385.8|105335.8|51
1724153070000|2024-08-20 11:24:30|105399.2|105349.2|105401.9|105351.9|105402.5|105352.5|105396.5|105346.5|40
1724153080000|2024-08-20 11:24:40|105402.1|105352.1|105405.2|105355.2|105406.2|105356.2|105401.2|105351.2|39
1724153090000|2024-08-20 11:24:50|105405|105355|105405.8|105355.8|105406.7|105356.7|105403.5|105353.5|25
1724153100000|2024-08-20 11:25:00|105406.1|105356.1|105411.4|105361.4|105412.9|105362.9|105397.4|105347.4|45
1724153110000|2024-08-20 11:25:10|105411.6|105361.6|105424.5|105374.5|105424.9|105374.9|105410.6|105360.6|33
1724153120000|2024-08-20 11:25:20|105424.2|105374.2|105429.3|105379.3|105431.2|105381.2|105424.2|105374.2|31
1724153130000|2024-08-20 11:25:30|105429.2|105379.2|105434.8|105384.8|105436.6|105386.6|105428.3|105378.3|29
1724153140000|2024-08-20 11:25:40|105435.2|105385.2|105428.7|105378.7|105435.2|105385.2|105425.1|105375.1|43
1724153150000|2024-08-20 11:25:50|105428.2|105378.2|105422.9|105372.9|105429.1|105379.1|105422.9|105372.9|31
1724153160000|2024-08-20 11:26:00|105422.4|105372.4|105408.2|105358.2|105424.6|105374.6|105406.9|105356.9|34
1724153170000|2024-08-20 11:26:10|105407|105357|105387.5|105337.5|105407|105357|105384.7|105334.7|32
1724153180000|2024-08-20 11:26:20|105385.4|105335.4|105388.8|105338.8|105389.8|105339.8|105379.4|105329.4|46
1724153190000|2024-08-20 11:26:30|105388.7|105338.7|105375.4|105325.4|105388.7|105338.7|105369.7|105319.7|49
1724153200000|2024-08-20 11:26:40|105375.5|105325.5|105385.5|105335.5|105387.1|105337.1|105375.5|105325.5|29
1724153210000|2024-08-20 11:26:50|105386.4|105336.4|105391.4|105341.4|105393.3|105343.3|105385.6|105335.6|39
1724153220000|2024-08-20 11:27:00|105391.2|105341.2|105393.8|105343.8|105394.3|105344.3|105391|105341|26
1724153230000|2024-08-20 11:27:10|105394.5|105344.5|105409.1|105359.1|105409.1|105359.1|105394.5|105344.5|29
1724153240000|2024-08-20 11:27:20|105408.8|105358.8|105412.5|105362.5|105414.3|105364.3|105406.9|105356.9|38
1724153250000|2024-08-20 11:27:30|105412.1|105362.1|105413.1|105363.1|105413.7|105363.7|105412|105362|17
1724153260000|2024-08-20 11:27:40|105413.2|105363.2|105414.6|105364.6|105415.8|105365.8|105411.5|105361.5|34
1724153270000|2024-08-20 11:27:50|105413.9|105363.9|105423.9|105373.9|105424.2|105374.2|105413.9|105363.9|28
1724153280000|2024-08-20 11:28:00|105424.1|105374.1|105425.1|105375.1|105425.7|105375.7|105422.1|105372.1|40
1724153290000|2024-08-20 11:28:10|105425.3|105375.3|105427|105377|105427|105377|105423.2|105373.2|26
1724153300000|2024-08-20 11:28:20|105427.2|105377.2|105425.5|105375.5|105428.2|105378.2|105425.1|105375.1|30
1724153310000|2024-08-20 11:28:30|105425.8|105375.8|105418.7|105368.7|105426.7|105376.7|105416.3|105366.3|33
1724153320000|2024-08-20 11:28:40|105419.8|105369.8|105420.6|105370.6|105422.2|105372.2|105419.8|105369.8|49
1724153330000|2024-08-20 11:28:50|105420.5|105370.5|105419.8|105369.8|105423.6|105373.6|105419.7|105369.7|37
1724153340000|2024-08-20 11:29:00|105420.5|105370.5|105418|105368|105421.2|105371.2|105415.2|105365.2|43
1724153350000|2024-08-20 11:29:10|105418.2|105368.2|105423.8|105373.8|105424.7|105374.7|105418.2|105368.2|28
1724153360000|2024-08-20 11:29:20|105423.7|105373.7|105421.8|105371.8|105426|105376|105420.5|105370.5|33
1724153370000|2024-08-20 11:29:30|105422|105372|105422.3|105372.3|105422.4|105372.4|105421.4|105371.4|16
1724153380000|2024-08-20 11:29:40|105421.8|105371.8|105421.7|105371.7|105424.7|105374.7|105421.6|105371.6|20
1724153390000|2024-08-20 11:29:50|105422|105372|105422.1|105372.1|105423|105373|105420.5|105370.5|28
1724153400000|2024-08-20 11:30:00|105420.7|105370.7|105442.7|105392.7|105442.7|105392.7|105420.1|105370.1|32
1724153410000|2024-08-20 11:30:10|105443.1|105393.1|105419.9|105369.9|105443.6|105393.6|105419.4|105369.4|58
1724153420000|2024-08-20 11:30:20|105419.6|105369.6|105421.6|105371.6|105422.3|105372.3|105419.6|105369.6|27
1724153430000|2024-08-20 11:30:30|105421.9|105371.9|105424.4|105374.4|105424.6|105374.6|105410.4|105360.4|51
1724153440000|2024-08-20 11:30:40|105423.9|105373.9|105425.8|105375.8|105426.1|105376.1|105422.4|105372.4|39
1724153450000|2024-08-20 11:30:50|105425.7|105375.7|105417.3|105367.3|105425.7|105375.7|105417.3|105367.3|33
1724153460000|2024-08-20 11:31:00|105417.4|105367.4|105413.1|105363.1|105417.4|105367.4|105411.5|105361.5|24
1724153470000|2024-08-20 11:31:10|105413.2|105363.2|105416.1|105366.1|105416.2|105366.2|105411.3|105361.3|31
1724153480000|2024-08-20 11:31:20|105416.5|105366.5|105433.8|105383.8|105434.6|105384.6|105416.5|105366.5|31
1724153490000|2024-08-20 11:31:30|105434|105384|105449.7|105399.7|105450.3|105400.3|105434|105384|41
1724153500000|2024-08-20 11:31:40|105450|105400|105450.6|105400.6|105451.2|105401.2|105450|105400|17
1724153510000|2024-08-20 11:31:50|105451.2|105401.2|105449.9|105399.9|105451.2|105401.2|105449.5|105399.5|22
1724153520000|2024-08-20 11:32:00|105450.2|105400.2|105442.5|105392.5|105460.8|105410.8|105442.2|105392.2|25
1724153530000|2024-08-20 11:32:10|105443.1|105393.1|105457.2|105407.2|105457.7|105407.7|105443.1|105393.1|35
1724153540000|2024-08-20 11:32:20|105457.7|105407.7|105461.6|105411.6|105461.8|105411.8|105453.1|105403.1|36
1724153550000|2024-08-20 11:32:30|105463.1|105413.1|105474.9|105424.9|105476.4|105426.4|105463|105413|46
1724153560000|2024-08-20 11:32:40|105475.2|105425.2|105481.5|105431.5|105481.7|105431.7|105470.3|105420.3|35
1724153570000|2024-08-20 11:32:50|105482.5|105432.5|105488.8|105438.8|105490|105440|105481.4|105431.4|35
1724153580000|2024-08-20 11:33:00|105488.7|105438.7|105486.9|105436.9|105490.1|105440.1|105485.2|105435.2|39
1724153590000|2024-08-20 11:33:10|105487.2|105437.2|105494|105444|105494.5|105444.5|105487.2|105437.2|30
1724153600000|2024-08-20 11:33:20|105493.9|105443.9|105492.2|105442.2|105495.3|105445.3|105491.7|105441.7|29
1724153610000|2024-08-20 11:33:30|105491.8|105441.8|105487.7|105437.7|105493.1|105443.1|105483.3|105433.3|37
1724153620000|2024-08-20 11:33:40|105487.9|105437.9|105481.7|105431.7|105488.4|105438.4|105481.2|105431.2|26
1724153630000|2024-08-20 11:33:50|105482.5|105432.5|105485.3|105435.3|105485.5|105435.5|105482.2|105432.2|26
1724153640000|2024-08-20 11:34:00|105485.7|105435.7|105494.9|105444.9|105495.6|105445.6|105485.7|105435.7|35
1724153650000|2024-08-20 11:34:10|105494.8|105444.8|105492.3|105442.3|105494.8|105444.8|105492.3|105442.3|16
1724153660000|2024-08-20 11:34:20|105492.4|105442.4|105491.5|105441.5|105492.7|105442.7|105490.4|105440.4|18
1724153670000|2024-08-20 11:34:30|105491.2|105441.2|105488.6|105463.6|105494.3|105464.8|105484|105439.5|42
1724153680000|2024-08-20 11:34:40|105489.8|105464.8|105504.3|105479.3|105505.5|105480.5|105489.3|105464.3|51
1724153690000|2024-08-20 11:34:50|105504.7|105479.7|105508.1|105483.1|105508.3|105483.3|105504.7|105479.7|32
1724153700000|2024-08-20 11:35:00|105506.4|105481.4|105513.2|105463.2|105513.9|105481.4|105483.3|105447.4|44
1724153710000|2024-08-20 11:35:10|105513.1|105463.1|105507.4|105457.4|105513.5|105463.5|105507.4|105457.4|26
1724153720000|2024-08-20 11:35:20|105508.1|105458.1|105501.4|105451.4|105508.4|105458.4|105501.4|105451.4|28
1724153730000|2024-08-20 11:35:30|105501.5|105451.5|105494|105444|105501.5|105451.5|105489.7|105439.7|20
1724153740000|2024-08-20 11:35:40|105493.9|105443.9|105493.1|105443.1|105494.6|105444.6|105492.9|105442.9|15
1724153750000|2024-08-20 11:35:50|105493|105443|105491.8|105441.8|105493.8|105443.8|105490|105440|30
1724153760000|2024-08-20 11:36:00|105491.4|105441.4|105486.6|105436.6|105492.2|105442.2|105486.5|105436.5|23
1724153770000|2024-08-20 11:36:10|105486.7|105436.7|105486.1|105436.1|105487|105437|105485.4|105435.4|20
1724153780000|2024-08-20 11:36:20|105487.1|105437.1|105496.9|105446.9|105498.9|105448.9|105484|105434|30
1724153790000|2024-08-20 11:36:30|105496.5|105446.5|105496.2|105446.2|105496.5|105446.5|105494.8|105444.8|20
1724153800000|2024-08-20 11:36:40|105496.6|105446.6|105494.6|105444.6|105496.6|105446.6|105494.6|105444.6|11
1724153810000|2024-08-20 11:36:50|105494.8|105444.8|105512.8|105462.8|105512.8|105462.8|105494.6|105444.6|25
1724153820000|2024-08-20 11:37:00|105513.2|105463.2|105515.7|105465.7|105518.6|105468.6|105513.2|105463.2|31
1724153830000|2024-08-20 11:37:10|105515.2|105465.2|105517.3|105467.3|105517.5|105467.5|105514.9|105464.9|13
1724153840000|2024-08-20 11:37:20|105516.4|105466.4|105516.6|105466.6|105518.2|105468.2|105513.4|105463.4|28
1724153850000|2024-08-20 11:37:30|105516.9|105466.9|105526.6|105476.6|105526.9|105476.9|105516.8|105466.8|26
1724153860000|2024-08-20 11:37:40|105526.8|105476.8|105544|105494|105544|105494|105526.8|105476.8|39
1724153870000|2024-08-20 11:37:50|105543.4|105493.4|105547.3|105497.3|105547.8|105497.8|105541.1|105491.1|35
1724153880000|2024-08-20 11:38:00|105547.5|105497.5|105552.7|105502.7|105552.7|105502.7|105546.6|105496.6|36
1724153890000|2024-08-20 11:38:10|105550.9|105500.9|105556|105506|105556.2|105506.2|105550.9|105500.9|23
1724153900000|2024-08-20 11:38:20|105555.9|105505.9|105555.9|105505.9|105556.3|105506.3|105555.3|105505.3|23
1724153910000|2024-08-20 11:38:30|105555.8|105505.8|105557|105507|105557.8|105507.8|105555.7|105505.7|17
1724153920000|2024-08-20 11:38:40|105556.6|105506.6|105541.4|105491.4|105556.7|105506.7|105540.7|105490.7|17
1724153930000|2024-08-20 11:38:50|105541.7|105491.7|105517.9|105467.9|105541.7|105491.7|105516.3|105466.3|39
1724153940000|2024-08-20 11:39:00|105517.3|105467.3|105518.2|105468.2|105519.4|105469.4|105513.5|105463.5|26
1724153950000|2024-08-20 11:39:10|105518.1|105468.1|105511.8|105461.8|105518.1|105468.1|105508.9|105458.9|28
1724153960000|2024-08-20 11:39:20|105511.6|105461.6|105500.2|105450.2|105511.6|105461.6|105500.2|105450.2|40
1724153970000|2024-08-20 11:39:30|105500.3|105450.3|105516.2|105466.2|105516.2|105466.2|105495.5|105445.5|39
1724153980000|2024-08-20 11:39:40|105516.4|105466.4|105515.5|105465.5|105519.7|105469.7|105515.2|105465.2|37
1724153990000|2024-08-20 11:39:50|105515.3|105465.3|105522.5|105472.5|105524.3|105474.3|105514.1|105464.1|32
1724154000000|2024-08-20 11:40:00|105522.7|105472.7|105518.7|105468.7|105522.7|105472.7|105518.5|105468.5|27
1724154010000|2024-08-20 11:40:10|105518.8|105468.8|105519.8|105469.8|105521.5|105471.5|105518.8|105468.8|24
1724154020000|2024-08-20 11:40:20|105519|105469|105519.2|105469.2|105520.1|105470.1|105517.9|105467.9|23
1724154030000|2024-08-20 11:40:30|105518.9|105468.9|105502.7|105452.7|105518.9|105468.9|105498.1|105448.1|33
1724154040000|2024-08-20 11:40:40|105502.6|105452.6|105502.5|105452.5|105503.1|105453.1|105502.5|105452.5|8
1724154050000|2024-08-20 11:40:50|105502.1|105452.1|105501.5|105451.5|105502.4|105452.4|105501.1|105451.1|14
1724154060000|2024-08-20 11:41:00|105502.1|105452.1|105490.2|105465.2|105504.1|105465.4|105488.4|105451.4|23
1724154070000|2024-08-20 11:41:10|105490.3|105465.3|105491.3|105466.3|105491.3|105466.3|105489.6|105464.6|14
1724154080000|2024-08-20 11:41:20|105491.4|105466.4|105491.8|105466.8|105493.5|105468.5|105488.1|105463.1|31
1724154090000|2024-08-20 11:41:30|105491.6|105466.6|105488.6|105438.6|105491.7|105466.7|105486.3|105437.6|32
1724154100000|2024-08-20 11:41:40|105488.4|105438.4|105480.4|105430.4|105488.4|105438.4|105478.8|105428.8|26
1724154110000|2024-08-20 11:41:50|105480.6|105430.6|105484.6|105434.6|105485.4|105435.4|105480.4|105430.4|16
1724154120000|2024-08-20 11:42:00|105485.2|105435.2|105486.7|105436.7|105487.3|105437.3|105485.2|105435.2|21
1724154130000|2024-08-20 11:42:10|105488.4|105438.4|105491.7|105441.7|105491.7|105441.7|105486.9|105436.9|32
1724154140000|2024-08-20 11:42:20|105492.3|105442.3|105502.1|105452.1|105502.4|105452.4|105491.7|105441.7|32
1724154150000|2024-08-20 11:42:30|105502.4|105452.4|105499.2|105449.2|105503.2|105453.2|105499.2|105449.2|17
1724154160000|2024-08-20 11:42:40|105499.3|105449.3|105497.2|105447.2|105499.4|105449.4|105496.3|105446.3|24
1724154170000|2024-08-20 11:42:50|105497.1|105447.1|105497.4|105447.4|105497.7|105447.7|105496.2|105446.2|18
1724154180000|2024-08-20 11:43:00|105497.2|105447.2|105485.1|105435.1|105497.2|105447.2|105484.4|105434.4|35
1724154190000|2024-08-20 11:43:10|105485.6|105435.6|105488.2|105438.2|105488.2|105438.2|105480.9|105430.9|27
1724154200000|2024-08-20 11:43:20|105490.7|105440.7|105491.4|105441.4|105492.6|105442.6|105490.4|105440.4|39
1724154210000|2024-08-20 11:43:30|105491.5|105441.5|105488.5|105438.5|105491.9|105441.9|105488.5|105438.5|23
1724154220000|2024-08-20 11:43:40|105489.1|105439.1|105489|105439|105489.5|105439.5|105487.5|105437.5|26
1724154230000|2024-08-20 11:43:50|105488.8|105438.8|105489.6|105439.6|105490.1|105440.1|105488.8|105438.8|22
1724154240000|2024-08-20 11:44:00|105489.1|105439.1|105492.2|105442.2|105492.9|105442.9|105489.1|105439.1|21
1724154250000|2024-08-20 11:44:10|105491|105441|105482.2|105432.2|105491|105441|105481.6|105431.6|25
1724154260000|2024-08-20 11:44:20|105481.9|105431.9|105477.2|105427.2|105482.3|105432.3|105476.9|105426.9|31
1724154270000|2024-08-20 11:44:30|105476.9|105426.9|105478.5|105428.5|105479.6|105429.6|105476.4|105426.4|21
1724154280000|2024-08-20 11:44:40|105479|105429|105482.1|105432.1|105482.7|105432.7|105479|105429|19
1724154290000|2024-08-20 11:44:50|105481.7|105431.7|105468.1|105418.1|105482.5|105432.5|105466.8|105416.8|31
1724154300000|2024-08-20 11:45:00|105468.2|105418.2|105473.9|105423.9|105474.6|105424.6|105467.8|105417.8|23
1724154310000|2024-08-20 11:45:10|105473.8|105423.8|105480.6|105430.6|105480.6|105430.6|105472.9|105422.9|24
1724154320000|2024-08-20 11:45:20|105480.7|105430.7|105479.2|105429.2|105482.5|105432.5|105478.5|105428.5|35
1724154330000|2024-08-20 11:45:30|105478.9|105428.9|105479.3|105429.3|105479.5|105429.5|105478.5|105428.5|11
1724154340000|2024-08-20 11:45:40|105480|105430|105480.6|105430.6|105482.3|105432.3|105479.1|105429.1|24
1724154350000|2024-08-20 11:45:50|105480.7|105430.7|105479.4|105429.4|105481.3|105431.3|105478.8|105428.8|19
1724154360000|2024-08-20 11:46:00|105478.6|105428.6|105458.6|105408.6|105478.6|105428.6|105457.5|105407.5|37
1724154370000|2024-08-20 11:46:10|105458.9|105408.9|105453.4|105403.4|105459.7|105409.7|105452.2|105402.2|23
1724154380000|2024-08-20 11:46:20|105452.2|105402.2|105457.8|105407.8|105458.1|105408.1|105448|105398|38
1724154390000|2024-08-20 11:46:30|105459|105409|105457.1|105407.1|105462.4|105412.4|105457.1|105407.1|19
1724154400000|2024-08-20 11:46:40|105458|105408|105459.1|105409.1|105459.1|105409.1|105458|105408|12
1724154410000|2024-08-20 11:46:50|105459.5|105409.5|105464.6|105414.6|105464.8|105414.8|105459.5|105409.5|12
1724154420000|2024-08-20 11:47:00|105464.4|105414.4|105462.2|105412.2|105464.4|105414.4|105462|105412|9
1724154430000|2024-08-20 11:47:10|105461.7|105411.7|105462.3|105412.3|105462.3|105412.3|105461.6|105411.6|10
1724154440000|2024-08-20 11:47:20|105462.4|105412.4|105462.1|105412.1|105462.6|105412.6|105461.6|105411.6|15
1724154450000|2024-08-20 11:47:30|105462.2|105412.2|105462.9|105412.9|105463|105413|105462.2|105412.2|12
1724154460000|2024-08-20 11:47:40|105463.1|105413.1|105456.9|105406.9|105464.5|105414.5|105456.9|105406.9|24
1724154470000|2024-08-20 11:47:50|105455.8|105405.8|105443.4|105393.4|105455.8|105405.8|105443.4|105393.4|21
1724154480000|2024-08-20 11:48:00|105443.5|105393.5|105443.7|105393.7|105443.8|105393.8|105441.5|105391.5|24
1724154490000|2024-08-20 11:48:10|105442.9|105392.9|105445.8|105395.8|105446.6|105396.6|105442.9|105392.9|16
1724154500000|2024-08-20 11:48:20|105445.9|105395.9|105443.7|105393.7|105446.1|105396.1|105441.5|105391.5|21
1724154510000|2024-08-20 11:48:30|105443.6|105393.6|105442.4|105392.4|105443.6|105393.6|105441.4|105391.4|19
1724154520000|2024-08-20 11:48:40|105441.9|105391.9|105440.8|105390.8|105441.9|105391.9|105437.5|105387.5|19
1724154530000|2024-08-20 11:48:50|105440.9|105390.9|105436.3|105386.3|105440.9|105390.9|105436.2|105386.2|24
1724154540000|2024-08-20 11:49:00|105436.5|105386.5|105424.1|105374.1|105437.2|105397.1|105419.6|105373.5|28
1724154550000|2024-08-20 11:49:10|105423.4|105373.4|105431.1|105381.1|105432.9|105382.9|105423.4|105373.4|22
1724154560000|2024-08-20 11:49:20|105432.5|105382.5|105418.9|105368.9|105432.5|105382.5|105418.6|105368.6|26
1724154570000|2024-08-20 11:49:30|105418.8|105368.8|105415|105365|105418.9|105368.9|105414.5|105364.5|9
1724154580000|2024-08-20 11:49:40|105414.9|105364.9|105415.2|105365.2|105415.3|105365.3|105414.7|105364.7|11
1724154590000|2024-08-20 11:49:50|105415.3|105365.3|105417.3|105367.3|105417.4|105367.4|105415.1|105365.1|14
1724154600000|2024-08-20 11:50:00|105417.4|105367.4|105417.8|105367.8|105417.8|105367.8|105416.7|105366.7|11
1724154610000|2024-08-20 11:50:10|105417.7|105367.7|105416.3|105366.3|105417.7|105367.7|105415.4|105365.4|18
1724154620000|2024-08-20 11:50:20|105416.6|105366.6|105419.1|105369.1|105419.1|105369.1|105416.4|105366.4|11
1724154630000|2024-08-20 11:50:30|105419|105369|105415.7|105365.7|105419.7|105369.7|105415.5|105365.5|22
1724154640000|2024-08-20 11:50:40|105413.5|105363.5|105411.5|105361.5|105414|105364|105411.1|105361.1|21
1724154650000|2024-08-20 11:50:50|105411.6|105361.6|105411.1|105361.1|105411.9|105361.9|105410.1|105360.1|25
1724154660000|2024-08-20 11:51:00|105410.2|105360.2|105409.7|105359.7|105410.4|105360.4|105409.7|105359.7|7
1724154670000|2024-08-20 11:51:10|105409.4|105359.4|105408.9|105358.9|105411.4|105361.4|105405.9|105355.9|24
1724154680000|2024-08-20 11:51:20|105409.1|105359.1|105406.9|105356.9|105411.8|105361.8|105406.4|105356.4|24
1724154690000|2024-08-20 11:51:30|105407.3|105357.3|105401|105351|105407.7|105357.7|105397.7|105347.7|24
1724154700000|2024-08-20 11:51:40|105401.3|105351.3|105405.4|105355.4|105408.7|105358.7|105401.3|105351.3|24
1724154710000|2024-08-20 11:51:50|105405.6|105355.6|105385.2|105335.2|105405.6|105355.6|105385.2|105335.2|35
1724154720000|2024-08-20 11:52:00|105385.1|105335.1|105379.6|105329.6|105385.2|105335.2|105379.1|105329.1|24
1724154730000|2024-08-20 11:52:10|105380.1|105330.1|105386.9|105336.9|105387.7|105337.7|105380.1|105330.1|18
1724154740000|2024-08-20 11:52:20|105386.6|105336.6|105383.9|105333.9|105388|105338|105380|105330|26
1724154750000|2024-08-20 11:52:30|105383.6|105333.6|105381.1|105331.1|105383.6|105333.6|105381.1|105331.1|22
1724154760000|2024-08-20 11:52:40|105381.2|105331.2|105385.9|105335.9|105389.3|105339.3|105381.2|105331.2|21
1724154770000|2024-08-20 11:52:50|105386|105336|105386|105336|105386|105336|105385|105335|17
1724154780000|2024-08-20 11:53:00|105388.8|105338.8|105394.1|105344.1|105394.2|105344.2|105388.8|105338.8|24
1724154790000|2024-08-20 11:53:10|105393.9|105343.9|105396.9|105346.9|105397.5|105347.5|105393.9|105343.9|22
1724154800000|2024-08-20 11:53:20|105396.6|105346.6|105399|105349|105403.7|105353.7|105396.6|105346.6|32
1724154810000|2024-08-20 11:53:30|105398.9|105348.9|105400|105350|105400.2|105350.2|105397.8|105347.8|29
1724154820000|2024-08-20 11:53:40|105400.3|105350.3|105399.8|105349.8|105400.5|105350.5|105399.2|105349.2|19
1724154830000|2024-08-20 11:53:50|105400.1|105350.1|105410|105360|105410.3|105360.3|105399.9|105349.9|18
1724154840000|2024-08-20 11:54:00|105410.2|105360.2|105409.9|105359.9|105410.2|105360.2|105407.3|105357.3|19
1724154850000|2024-08-20 11:54:10|105410|105360|105408.8|105358.8|105410.1|105360.1|105408|105358|8
1724154860000|2024-08-20 11:54:20|105408.7|105358.7|105398|105348|105408.7|105358.7|105398|105348|26
1724154870000|2024-08-20 11:54:30|105397.7|105347.7|105391.5|105341.5|105397.7|105347.7|105390.6|105340.6|32
1724154880000|2024-08-20 11:54:40|105391.6|105341.6|105380.8|105330.8|105391.8|105341.8|105380.8|105330.8|26
1724154890000|2024-08-20 11:54:50|105381|105331|105388.4|105338.4|105391.6|105341.6|105381|105331|32
1724154900000|2024-08-20 11:55:00|105388.1|105338.1|105383.6|105333.6|105390.2|105340.2|105382.1|105332.1|29
1724154910000|2024-08-20 11:55:10|105384.4|105334.4|105386.9|105336.9|105387.3|105337.3|105384.4|105334.4|12
1724154920000|2024-08-20 11:55:20|105386.8|105336.8|105377.9|105327.9|105387.6|105337.6|105377.3|105327.3|26
1724154930000|2024-08-20 11:55:30|105377.7|105327.7|105378|105328|105379.8|105329.8|105376.5|105326.5|26
1724154940000|2024-08-20 11:55:40|105377.5|105327.5|105382.2|105332.2|105382.4|105332.4|105377.2|105327.2|29
1724154950000|2024-08-20 11:55:50|105381.9|105331.9|105385.8|105335.8|105385.8|105335.8|105381.1|105331.1|14
1724154960000|2024-08-20 11:56:00|105384.9|105334.9|105393.7|105343.7|105395.1|105357.9|105382.9|105334.2|22
1724154970000|2024-08-20 11:56:10|105393.3|105343.3|105393.7|105343.7|105396.1|105346.1|105389|105339|28
1724154980000|2024-08-20 11:56:20|105393.6|105343.6|105390.6|105340.6|105393.6|105343.6|105390.6|105340.6|16
1724154990000|2024-08-20 11:56:30|105390.7|105340.7|105389.4|105339.4|105390.7|105340.7|105385.2|105335.2|22
1724155000000|2024-08-20 11:56:40|105389.2|105339.2|105388|105338|105392.1|105342.1|105387|105337|31
1724155010000|2024-08-20 11:56:50|105388.3|105338.3|105389.9|105339.9|105390.7|105340.7|105387.4|105337.4|15
1724155020000|2024-08-20 11:57:00|105389.2|105339.2|105390.3|105340.3|105391.6|105341.6|105389.2|105339.2|16
1724155030000|2024-08-20 11:57:10|105390.2|105340.2|105385.8|105335.8|105390.9|105340.9|105385.3|105335.3|25
1724155040000|2024-08-20 11:57:20|105386|105336|105380.3|105330.3|105386|105336|105380.3|105330.3|29
1724155050000|2024-08-20 11:57:30|105380.1|105330.1|105394.2|105344.2|105394.4|105344.4|105379.9|105329.9|38
1724155060000|2024-08-20 11:57:40|105394.6|105344.6|105393.4|105343.4|105396.7|105346.7|105391.4|105341.4|25
1724155070000|2024-08-20 11:57:50|105396.2|105346.2|105394.7|105344.7|105402.3|105352.3|105394.7|105344.7|35
1724155080000|2024-08-20 11:58:00|105394.3|105344.3|105394|105344|105400.3|105350.3|105393.8|105343.8|36
1724155090000|2024-08-20 11:58:10|105394.3|105344.3|105395.6|105345.6|105396.9|105346.9|105394.3|105344.3|20
1724155100000|2024-08-20 11:58:20|105396.4|105346.4|105394.3|105344.3|105397.3|105347.3|105394.3|105344.3|31
1724155110000|2024-08-20 11:58:30|105394.1|105344.1|105389.8|105339.8|105394.1|105344.1|105389.6|105339.6|27
1724155120000|2024-08-20 11:58:40|105389.9|105339.9|105416.6|105366.6|105419.4|105369.4|105389.9|105339.9|53
1724155130000|2024-08-20 11:58:50|105416.8|105366.8|105420.2|105370.2|105421.3|105371.3|105416.2|105366.2|35
1724155140000|2024-08-20 11:59:00|105419.9|105369.9|105419.7|105369.7|105420.6|105370.6|105418.1|105368.1|28
1724155150000|2024-08-20 11:59:10|105421.2|105371.2|105421.7|105371.7|105423|105373|105419|105369|24
1724155160000|2024-08-20 11:59:20|105421.8|105371.8|105435.3|105385.3|105435.9|105385.9|105421.8|105371.8|31
1724155170000|2024-08-20 11:59:30|105439.8|105389.8|105446.5|105396.5|105447.8|105411.9|105431.2|105386.5|33
1724155180000|2024-08-20 11:59:40|105448.2|105398.2|105458.6|105408.6|105458.6|105408.6|105446.3|105396.3|27
1724155190000|2024-08-20 11:59:50|105459|105409|105469.7|105419.7|105473.3|105423.3|105457.1|105407.1|29
1724155200000|2024-08-20 12:00:00|105469.8|105419.8|105485.4|105435.4|105485.5|105442.7|105464|105419.8|64
1724155210000|2024-08-20 12:00:10|105488.1|105438.1|105492.4|105442.4|105504.9|105454.9|105487.4|105437.4|57
1724155220000|2024-08-20 12:00:20|105493|105443|105502.3|105452.3|105504.9|105454.9|105492.6|105442.6|52
1724155230000|2024-08-20 12:00:30|105501.7|105451.7|105516.3|105466.3|105516.6|105466.6|105493.5|105443.5|55
1724155240000|2024-08-20 12:00:40|105516.1|105466.1|105514.8|105464.8|105518.5|105468.5|105511.6|105461.6|64
1724155250000|2024-08-20 12:00:50|105514.4|105464.4|105513.3|105463.3|105520.4|105470.4|105512.6|105462.6|57
1724155260000|2024-08-20 12:01:00|105512.1|105462.1|105496.2|105446.2|105512.9|105462.9|105495.5|105445.5|48
1724155270000|2024-08-20 12:01:10|105495.9|105445.9|105503.2|105453.2|105503.6|105453.6|105494.1|105444.1|41
1724155280000|2024-08-20 12:01:20|105504.9|105454.9|105504.3|105454.3|105506.8|105456.8|105503.4|105453.4|52
1724155290000|2024-08-20 12:01:30|105504.6|105454.6|105509.6|105459.6|105509.6|105459.6|105504|105454|42
1724155300000|2024-08-20 12:01:40|105510|105460|105505.3|105455.3|105510|105460|105504.7|105454.7|37
1724155310000|2024-08-20 12:01:50|105504.8|105454.8|105507.5|105457.5|105507.7|105457.7|105504.6|105454.6|33
1724155320000|2024-08-20 12:02:00|105507.6|105457.6|105512.8|105462.8|105516.1|105466.1|105502.1|105452.1|53
1724155330000|2024-08-20 12:02:10|105512.5|105462.5|105521.4|105471.4|105526.4|105476.4|105509.7|105459.7|48
1724155340000|2024-08-20 12:02:20|105520.8|105470.8|105521.4|105471.4|105521.9|105471.9|105514.1|105464.1|43
1724155350000|2024-08-20 12:02:30|105518.5|105468.5|105515.3|105465.3|105518.5|105468.5|105515|105465|22
1724155360000|2024-08-20 12:02:40|105515.6|105465.6|105518.4|105468.4|105520.3|105470.3|105515.1|105465.1|29
1724155370000|2024-08-20 12:02:50|105518.6|105468.6|105525.2|105475.2|105525.2|105475.2|105516.7|105466.7|44
1724155380000|2024-08-20 12:03:00|105526|105476|105517.5|105467.5|105526|105476|105516.3|105466.3|35
1724155390000|2024-08-20 12:03:10|105516.4|105466.4|105494.2|105444.2|105519.8|105469.8|105494.2|105444.2|22
1724155400000|2024-08-20 12:03:20|105494.3|105444.3|105484.5|105434.5|105497|105447|105482.1|105432.1|48
1724155410000|2024-08-20 12:03:30|105484.9|105434.9|105497.9|105447.9|105498.6|105448.6|105482.6|105432.6|43
1724155420000|2024-08-20 12:03:40|105498|105448|105492.4|105442.4|105498.9|105448.9|105492.1|105442.1|38
1724155430000|2024-08-20 12:03:50|105492.1|105442.1|105495.9|105445.9|105495.9|105445.9|105492.1|105442.1|35
1724155440000|2024-08-20 12:04:00|105495.7|105445.7|105508.5|105458.5|105511|105461|105494.2|105444.2|46
1724155450000|2024-08-20 12:04:10|105508.7|105458.7|105503.2|105453.2|105509.3|105459.3|105501.4|105451.4|31
1724155460000|2024-08-20 12:04:20|105503.3|105453.3|105493.7|105443.7|105504.3|105454.3|105491.7|105441.7|36
1724155470000|2024-08-20 12:04:30|105494.6|105444.6|105491.5|105441.5|105498.3|105448.3|105491.4|105441.4|45
1724155480000|2024-08-20 12:04:40|105491.8|105441.8|105497.7|105447.7|105499.2|105449.2|105491.8|105441.8|38
1724155490000|2024-08-20 12:04:50|105497.4|105447.4|105494.4|105444.4|105498.9|105448.9|105494.1|105444.1|31
1724155500000|2024-08-20 12:05:00|105494.1|105444.1|105485.7|105460.7|105502.7|105469.1|105485.7|105444|40
1724155510000|2024-08-20 12:05:10|105485.5|105460.5|105479.8|105454.8|105486.3|105461.3|105479.4|105454.4|29
1724155520000|2024-08-20 12:05:20|105480.3|105455.3|105476.8|105451.8|105482.3|105457.3|105476.6|105451.6|41
1724155530000|2024-08-20 12:05:30|105477.2|105452.2|105479.1|105454.1|105479.9|105454.9|105477.2|105452.2|41
1724155540000|2024-08-20 12:05:40|105479.2|105454.2|105482.6|105457.6|105482.6|105457.6|105477.4|105452.4|38
1724155550000|2024-08-20 12:05:50|105482.5|105457.5|105480.3|105455.3|105482.5|105457.5|105479.7|105454.7|22
1724155560000|2024-08-20 12:06:00|105480.4|105455.4|105481.2|105456.2|105481.5|105456.5|105480.4|105455.4|19
1724155570000|2024-08-20 12:06:10|105481|105456|105470|105445|105481.2|105456.2|105469.9|105444.9|27
1724155580000|2024-08-20 12:06:20|105469.9|105444.9|105478.9|105428.9|105480.2|105444.9|105469.2|105426.6|31
1724155590000|2024-08-20 12:06:30|105478.8|105428.8|105489|105439|105489|105439|105478.3|105428.3|28
1724155600000|2024-08-20 12:06:40|105488.7|105438.7|105442.9|105392.9|105488.8|105438.8|105442.1|105392.1|46
1724155610000|2024-08-20 12:06:50|105443|105393|105439.7|105389.7|105443|105393|105426.5|105376.5|47
1724155620000|2024-08-20 12:07:00|105440|105390|105451.6|105401.6|105460.2|105410.2|105440|105390|45
1724155630000|2024-08-20 12:07:10|105451|105401|105460.8|105410.8|105460.8|105410.8|105450.6|105400.6|35
1724155640000|2024-08-20 12:07:20|105460.7|105410.7|105460.8|105410.8|105461.6|105411.6|105459.7|105409.7|29
1724155650000|2024-08-20 12:07:30|105461|105411|105445.5|105395.5|105461|105411|105438.3|105388.3|34
1724155660000|2024-08-20 12:07:40|105445.7|105395.7|105450.2|105400.2|105455.6|105405.6|105445.2|105395.2|33
1724155670000|2024-08-20 12:07:50|105439.7|105389.7|105431.3|105381.3|105439.7|105389.7|105431.3|105381.3|41
1724155680000|2024-08-20 12:08:00|105431.6|105381.6|105432|105382|105432|105382|105423.5|105373.5|34
1724155690000|2024-08-20 12:08:10|105432.3|105382.3|105443.1|105393.1|105444|105394|105432.2|105382.2|27
1724155700000|2024-08-20 12:08:20|105443.4|105393.4|105426.2|105376.2|105443.4|105393.4|105425.8|105375.8|44
1724155710000|2024-08-20 12:08:30|105426.7|105376.7|105421.4|105371.4|105429.6|105379.6|105420.2|105370.2|33
1724155720000|2024-08-20 12:08:40|105421|105371|105417.8|105367.8|105421.7|105371.7|105411.7|105361.7|46
1724155730000|2024-08-20 12:08:50|105417.7|105367.7|105413.9|105363.9|105417.8|105367.8|105413.6|105363.6|24
1724155740000|2024-08-20 12:09:00|105415.7|105365.7|105414.3|105364.3|105417.4|105367.4|105413.7|105363.7|34
1724155750000|2024-08-20 12:09:10|105414.2|105364.2|105414.4|105364.4|105414.8|105364.8|105412|105362|23
1724155760000|2024-08-20 12:09:20|105414.3|105364.3|105415|105365|105415.5|105365.5|105409.3|105359.3|40
1724155770000|2024-08-20 12:09:30|105415.5|105365.5|105408.9|105358.9|105415.8|105365.8|105408.1|105358.1|22
1724155780000|2024-08-20 12:09:40|105408.2|105358.2|105414.1|105389.1|105419|105394|105400.7|105358.2|26
1724155790000|2024-08-20 12:09:50|105414|105389|105411.3|105386.3|105414.1|105389.1|105410.5|105385.5|21
1724155800000|2024-08-20 12:10:00|105407.2|105382.2|105410.7|105385.7|105410.7|105385.7|105402.7|105377.7|32
1724155810000|2024-08-20 12:10:10|105410.5|105385.5|105440.6|105390.6|105440.6|105390.6|105410.3|105374.8|38
1724155820000|2024-08-20 12:10:20|105441|105391|105443.4|105393.4|105444.4|105394.4|105441|105391|21
1724155830000|2024-08-20 12:10:30|105444.1|105394.1|105468.6|105418.6|105469.7|105419.7|105444.1|105394.1|51
1724155840000|2024-08-20 12:10:40|105468.5|105418.5|105497.5|105447.5|105498.5|105448.5|105466|105416|60
1724155850000|2024-08-20 12:10:50|105497.8|105447.8|105461.2|105436.2|105506.4|105464.6|105461.2|105436.2|52
1724155860000|2024-08-20 12:11:00|105455.7|105430.7|105444.8|105419.8|105456.9|105431.9|105443|105418|38
1724155870000|2024-08-20 12:11:10|105445.1|105420.1|105453.4|105428.4|105453.7|105428.7|105445.1|105420.1|25
1724155880000|2024-08-20 12:11:20|105453.5|105428.5|105468.6|105443.6|105468.6|105443.6|105453.5|105428.5|24
1724155890000|2024-08-20 12:11:30|105468.1|105443.1|105458.9|105408.9|105468.1|105443.1|105453.2|105403.2|35
1724155900000|2024-08-20 12:11:40|105459.2|105409.2|105463.3|105413.3|105468.3|105418.3|105459.2|105409.2|21
1724155910000|2024-08-20 12:11:50|105463.2|105413.2|105457.9|105407.9|105463.3|105413.3|105457.6|105407.6|29
1724155920000|2024-08-20 12:12:00|105457.8|105407.8|105448.6|105398.6|105457.8|105407.8|105444|105394|38
1724155930000|2024-08-20 12:12:10|105448.5|105398.5|105443.2|105393.2|105448.6|105398.6|105443.2|105393.2|25
1724155940000|2024-08-20 12:12:20|105443|105393|105448.1|105398.1|105450.7|105400.7|105438.5|105388.5|45
1724155950000|2024-08-20 12:12:30|105448|105398|105438.3|105388.3|105448.4|105398.4|105437.9|105387.9|40
1724155960000|2024-08-20 12:12:40|105438.2|105388.2|105438.2|105388.2|105439.5|105389.5|105434.5|105384.5|25
1724155970000|2024-08-20 12:12:50|105438.5|105388.5|105435.8|105385.8|105439.8|105389.8|105432.2|105382.2|47
1724155980000|2024-08-20 12:13:00|105435.6|105385.6|105444.5|105394.5|105444.5|105394.5|105434.7|105384.7|35
1724155990000|2024-08-20 12:13:10|105444.3|105394.3|105434.1|105384.1|105450.8|105400.8|105433.1|105383.1|37
1724156000000|2024-08-20 12:13:20|105434.6|105384.6|105433.5|105383.5|105434.8|105384.8|105431.2|105381.2|25
1724156010000|2024-08-20 12:13:30|105433.3|105383.3|105436.4|105386.4|105436.9|105386.9|105431.1|105381.1|34
1724156020000|2024-08-20 12:13:40|105436.3|105386.3|105436.5|105386.5|105438.6|105388.6|105435|105385|35
1724156030000|2024-08-20 12:13:50|105436.7|105386.7|105438.6|105388.6|105440.1|105390.1|105435.3|105385.3|40
1724156040000|2024-08-20 12:14:00|105438.3|105388.3|105443.9|105393.9|105444|105394|105436|105386|48
1724156050000|2024-08-20 12:14:10|105443.8|105393.8|105452.4|105402.4|105452.8|105402.8|105443.8|105393.8|37
1724156060000|2024-08-20 12:14:20|105452.6|105402.6|105453|105403|105455|105405|105450|105400|27
1724156070000|2024-08-20 12:14:30|105456|105406|105446.2|105396.2|105457.7|105407.7|105443.5|105393.5|35
1724156080000|2024-08-20 12:14:40|105446.9|105396.9|105442.1|105392.1|105447.5|105397.5|105441.5|105391.5|27
1724156090000|2024-08-20 12:14:50|105441.9|105391.9|105435.4|105385.4|105442|105392|105435.4|105385.4|33
1724156100000|2024-08-20 12:15:00|105433.2|105383.2|105431.8|105381.8|105435.1|105385.1|105431.5|105381.5|22
1724156110000|2024-08-20 12:15:10|105431.7|105381.7|105426.4|105376.4|105434|105384|105425.4|105375.4|25
1724156120000|2024-08-20 12:15:20|105428.7|105378.7|105412.8|105362.8|105430.1|105380.1|105412.1|105362.1|40
1724156130000|2024-08-20 12:15:30|105410.3|105360.3|105423.5|105373.5|105425.2|105375.2|105404.5|105354.5|45
1724156140000|2024-08-20 12:15:40|105423.1|105373.1|105419|105369|105429.5|105379.5|105419|105369|35
1724156150000|2024-08-20 12:15:50|105419.2|105369.2|105418.7|105368.7|105419.5|105369.5|105417.7|105367.7|26
1724156160000|2024-08-20 12:16:00|105418.6|105368.6|105403.8|105353.8|105422.7|105372.7|105403.8|105353.8|58
1724156170000|2024-08-20 12:16:10|105397.6|105347.6|105415.3|105365.3|105416.3|105366.3|105395.2|105345.2|41
1724156180000|2024-08-20 12:16:20|105414.9|105364.9|105417.2|105367.2|105417.4|105367.4|105411.9|105361.9|27
1724156190000|2024-08-20 12:16:30|105419.7|105369.7|105416.3|105366.3|105422.7|105372.7|105416.3|105366.3|35
1724156200000|2024-08-20 12:16:40|105415.7|105365.7|105417|105367|105419.1|105369.1|105411.9|105361.9|31
1724156210000|2024-08-20 12:16:50|105417.5|105367.5|105416.4|105366.4|105417.7|105367.7|105415.2|105365.2|24
1724156220000|2024-08-20 12:17:00|105416.6|105366.6|105419.5|105369.5|105419.6|105369.6|105416.6|105366.6|20
1724156230000|2024-08-20 12:17:10|105418.6|105368.6|105423|105373|105424.3|105374.3|105417.5|105367.5|23
1724156240000|2024-08-20 12:17:20|105415.2|105365.2|105411.4|105361.4|105415.2|105365.2|105410.7|105360.7|21
1724156250000|2024-08-20 12:17:30|105411.5|105361.5|105406.3|105356.3|105411.5|105361.5|105406.1|105356.1|36
1724156260000|2024-08-20 12:17:40|105406.7|105356.7|105406.5|105356.5|105407.7|105357.7|105403.8|105353.8|30
1724156270000|2024-08-20 12:17:50|105406.3|105356.3|105407.7|105357.7|105408.3|105358.3|105403.9|105353.9|33
1724156280000|2024-08-20 12:18:00|105407.8|105357.8|105409.9|105359.9|105414.6|105364.6|105407|105357|28
1724156290000|2024-08-20 12:18:10|105408.8|105358.8|105418.5|105368.5|105419.6|105369.6|105408.8|105358.8|25
1724156300000|2024-08-20 12:18:20|105418.7|105368.7|105429.5|105379.5|105429.5|105379.5|105418.7|105368.7|22
1724156310000|2024-08-20 12:18:30|105428.1|105378.1|105426.1|105376.1|105428.7|105378.7|105425.2|105375.2|27
1724156320000|2024-08-20 12:18:40|105429.9|105379.9|105430.4|105380.4|105434.8|105384.8|105429.9|105379.9|25
1724156330000|2024-08-20 12:18:50|105430.5|105380.5|105434.8|105384.8|105434.8|105384.8|105430.5|105380.5|22
1724156340000|2024-08-20 12:19:00|105434.9|105384.9|105440|105390|105440.7|105390.7|105433.9|105383.9|29
1724156350000|2024-08-20 12:19:10|105440.1|105390.1|105427.9|105377.9|105440.5|105390.5|105427.9|105377.9|38
1724156360000|2024-08-20 12:19:20|105429.2|105379.2|105413.1|105363.1|105429.2|105379.2|105412.7|105362.7|39
1724156370000|2024-08-20 12:19:30|105409.5|105359.5|105406.2|105356.2|105410.8|105360.8|105406|105356|30
1724156380000|2024-08-20 12:19:40|105406|105356|105404.8|105354.8|105408.3|105358.3|105404.8|105354.8|32
1724156390000|2024-08-20 12:19:50|105405|105355|105404.2|105354.2|105406.4|105356.4|105403.2|105353.2|50
1724156400000|2024-08-20 12:20:00|105403.5|105353.5|105373|105348|105403.5|105353.5|105371.7|105335.8|45
1724156410000|2024-08-20 12:20:10|105372.7|105347.7|105376.6|105351.6|105376.6|105351.6|105371.8|105346.8|22
1724156420000|2024-08-20 12:20:20|105377.4|105352.4|105374|105349|105377.7|105352.7|105372.7|105347.7|21
1724156430000|2024-08-20 12:20:30|105373.9|105348.9|105370.6|105345.6|105374.4|105349.4|105368|105343|32
1724156440000|2024-08-20 12:20:40|105369.4|105344.4|105367.2|105342.2|105369.4|105344.4|105367.1|105342.1|21
1724156450000|2024-08-20 12:20:50|105367.1|105342.1|105363.3|105338.3|105368|105343|105363.3|105338.3|25
1724156460000|2024-08-20 12:21:00|105363.1|105338.1|105367.1|105317.1|105367.1|105338.1|105341.7|105307.1|36
1724156470000|2024-08-20 12:21:10|105366.9|105316.9|105370.6|105320.6|105371.3|105321.3|105364|105314|35
1724156480000|2024-08-20 12:21:20|105369.9|105319.9|105370.5|105320.5|105371|105321|105363.3|105313.3|27
1724156490000|2024-08-20 12:21:30|105370.8|105320.8|105370.8|105320.8|105374.4|105324.4|105370.2|105320.2|32
1724156500000|2024-08-20 12:21:40|105370.5|105320.5|105369.5|105319.5|105370.8|105320.8|105368.7|105318.7|22
1724156510000|2024-08-20 12:21:50|105369.1|105319.1|105365.9|105315.9|105370.8|105320.8|105365.5|105315.5|34
1724156520000|2024-08-20 12:22:00|105365.6|105315.6|105356.9|105306.9|105365.9|105315.9|105356.1|105306.1|44
1724156530000|2024-08-20 12:22:10|105357|105307|105364.6|105314.6|105364.9|105314.9|105357|105307|26
1724156540000|2024-08-20 12:22:20|105364.5|105314.5|105358.9|105308.9|105370.6|105320.6|105358.9|105308.9|40
1724156550000|2024-08-20 12:22:30|105359|105309|105361.2|105311.2|105362.3|105312.3|105359|105309|44
1724156560000|2024-08-20 12:22:40|105361.5|105311.5|105360.5|105310.5|105361.9|105311.9|105360.3|105310.3|25
1724156570000|2024-08-20 12:22:50|105360.3|105310.3|105358.5|105308.5|105361|105311|105357.5|105307.5|35
1724156580000|2024-08-20 12:23:00|105358.6|105308.6|105359.9|105309.9|105359.9|105309.9|105357.9|105307.9|36
1724156590000|2024-08-20 12:23:10|105359.5|105309.5|105354.7|105304.7|105360.1|105310.1|105352.7|105302.7|33
1724156600000|2024-08-20 12:23:20|105354.8|105304.8|105322.8|105272.8|105356.2|105306.2|105313.1|105271.5|34
1724156610000|2024-08-20 12:23:30|105322.9|105272.9|105315.3|105265.3|105322.9|105272.9|105314.9|105264.9|37
1724156620000|2024-08-20 12:23:40|105315.5|105265.5|105324.9|105274.9|105325.5|105275.5|105310.4|105260.4|37
1724156630000|2024-08-20 12:23:50|105324.7|105274.7|105317.9|105267.9|105325.5|105275.5|105317.3|105267.3|26
1724156640000|2024-08-20 12:24:00|105318|105268|105316.8|105266.8|105326.4|105276.4|105315|105265|46
1724156650000|2024-08-20 12:24:10|105316.9|105266.9|105307.1|105257.1|105319.2|105269.2|105305.5|105255.5|36
1724156660000|2024-08-20 12:24:20|105307.2|105257.2|105306.2|105256.2|105307.2|105257.2|105305.7|105255.7|19
1724156670000|2024-08-20 12:24:30|105305.9|105255.9|105316.9|105266.9|105317.2|105267.2|105303.8|105253.8|37
1724156680000|2024-08-20 12:24:40|105317.2|105267.2|105317.2|105267.2|105318.2|105268.2|105316.7|105266.7|39
1724156690000|2024-08-20 12:24:50|105317.7|105267.7|105309.2|105259.2|105319.9|105269.9|105298.8|105248.8|37
1724156700000|2024-08-20 12:25:00|105309.6|105259.6|105312.4|105262.4|105312.4|105262.4|105309.6|105259.6|13
1724156710000|2024-08-20 12:25:10|105312|105262|105294.2|105244.2|105312|105262|105293|105243|27
1724156720000|2024-08-20 12:25:20|105294.1|105244.1|105300.3|105250.3|105304.4|105254.4|105294.1|105244.1|33
1724156730000|2024-08-20 12:25:30|105300.2|105250.2|105295|105245|105300.3|105250.3|105286.1|105236.1|31
1724156740000|2024-08-20 12:25:40|105294.3|105244.3|105285.8|105260.8|105295.3|105262.7|105281.1|105244.3|28
1724156750000|2024-08-20 12:25:50|105285.2|105260.2|105293.1|105243.1|105293.1|105260.2|105279.7|105243|20
1724156760000|2024-08-20 12:26:00|105293.7|105243.7|105292.3|105242.3|105297.1|105247.1|105291.9|105241.9|25
1724156770000|2024-08-20 12:26:10|105291.4|105241.4|105293.6|105243.6|105297.4|105247.4|105291.4|105241.4|27
1724156780000|2024-08-20 12:26:20|105293.9|105243.9|105285.7|105235.7|105294.1|105244.1|105285.2|105235.2|13
1724156790000|2024-08-20 12:26:30|105286.4|105236.4|105274.1|105224.1|105287.9|105250.4|105265.6|105215.6|51
1724156800000|2024-08-20 12:26:40|105274.3|105224.3|105272.3|105222.3|105274.3|105224.3|105271.1|105221.1|20
1724156810000|2024-08-20 12:26:50|105273.7|105223.7|105274.3|105224.3|105274.4|105224.4|105272.8|105222.8|11
1724156820000|2024-08-20 12:27:00|105274.1|105224.1|105308|105258|105310|105260|105272.7|105222.7|32
1724156830000|2024-08-20 12:27:10|105306.3|105256.3|105318.7|105268.7|105328.4|105278.4|105306.3|105256.3|27
1724156840000|2024-08-20 12:27:20|105318.2|105268.2|105331.3|105281.3|105331.3|105281.3|105312.2|105262.2|34
1724156850000|2024-08-20 12:27:30|105330.6|105280.6|105310.1|105260.1|105331|105281|105310|105260|24
1724156860000|2024-08-20 12:27:40|105310|105260|105309.6|105259.6|105310|105260|105307.3|105257.3|24
1724156870000|2024-08-20 12:27:50|105309.7|105259.7|105309.8|105259.8|105309.8|105259.8|105309.7|105259.7|2
1724156880000|2024-08-20 12:28:00|105309.9|105259.9|105309.2|105259.2|105309.9|105259.9|105309.2|105259.2|6
1724156890000|2024-08-20 12:28:10|105309|105259|105311.5|105261.5|105314.7|105264.7|105304.2|105254.2|27
1724156900000|2024-08-20 12:28:20|105311.3|105261.3|105303.4|105253.4|105311.3|105261.3|105303.1|105253.1|20
1724156910000|2024-08-20 12:28:30|105303.1|105253.1|105303.5|105253.5|105303.7|105253.7|105302.9|105252.9|15
1724156920000|2024-08-20 12:28:40|105303.1|105253.1|105304.2|105254.2|105304.4|105254.4|105302.8|105252.8|10
1724156930000|2024-08-20 12:28:50|105304.1|105254.1|105304.3|105254.3|105304.8|105254.8|105304.1|105254.1|14
1724156940000|2024-08-20 12:29:00|105304.2|105254.2|105305.4|105255.4|105306|105256|105303.9|105253.9|10
1724156950000|2024-08-20 12:29:10|105305.9|105255.9|105308.2|105258.2|105310|105260|105305.9|105255.9|35
1724156960000|2024-08-20 12:29:20|105307.1|105257.1|105313.3|105263.3|105314.2|105264.2|105305.2|105255.2|24
1724156970000|2024-08-20 12:29:30|105313.1|105263.1|105310.7|105260.7|105314.9|105264.9|105310.7|105260.7|24
1724156980000|2024-08-20 12:29:40|105310.4|105260.4|105310.7|105260.7|105312.1|105262.1|105310.4|105260.4|15
1724156990000|2024-08-20 12:29:50|105311.9|105261.9|105309.2|105259.2|105312.7|105262.7|105308.6|105258.6|18
1724157000000|2024-08-20 12:30:00|105309.5|105259.5|105322.7|105272.7|105322.9|105272.9|105307|105257|37
1724157010000|2024-08-20 12:30:10|105322|105272|105325.5|105275.5|105330.3|105280.3|105320.7|105270.7|35
1724157020000|2024-08-20 12:30:20|105325.9|105275.9|105314.9|105264.9|105332.8|105282.8|105314.9|105264.9|41
1724157030000|2024-08-20 12:30:30|105315.1|105265.1|105305.1|105255.1|105315.1|105265.1|105303.5|105253.5|41
1724157040000|2024-08-20 12:30:40|105305.3|105255.3|105314.4|105264.4|105314.4|105264.4|105302.4|105252.4|26
1724157050000|2024-08-20 12:30:50|105314.2|105264.2|105308.4|105258.4|105317.2|105267.2|105308.4|105258.4|24
1724157060000|2024-08-20 12:31:00|105308.2|105258.2|105309.6|105259.6|105309.6|105259.6|105308.1|105258.1|9
1724157070000|2024-08-20 12:31:10|105309.7|105259.7|105314.8|105264.8|105317.3|105267.3|105309.7|105259.7|29
1724157080000|2024-08-20 12:31:20|105314.7|105264.7|105310.8|105260.8|105314.7|105264.7|105302.7|105252.7|29
1724157090000|2024-08-20 12:31:30|105310.4|105260.4|105312|105262|105312.9|105262.9|105310.4|105260.4|15
1724157100000|2024-08-20 12:31:40|105312.1|105262.1|105319.7|105269.7|105322|105272|105312.1|105262.1|23
1724157110000|2024-08-20 12:31:50|105319.5|105269.5|105322.7|105272.7|105323.9|105273.9|105318.9|105268.9|13
1724157120000|2024-08-20 12:32:00|105322.8|105272.8|105329.4|105279.4|105330.2|105280.2|105322.8|105272.8|26
1724157130000|2024-08-20 12:32:10|105329.5|105279.5|105339.2|105289.2|105340|105290|105328.7|105278.7|29
1724157140000|2024-08-20 12:32:20|105338.6|105288.6|105334.7|105284.7|105338.8|105288.8|105334.3|105284.3|48
1724157150000|2024-08-20 12:32:30|105334.3|105284.3|105328.8|105278.8|105336.1|105286.1|105324.8|105274.8|57
1724157160000|2024-08-20 12:32:40|105329.7|105279.7|105340.4|105290.4|105340.4|105290.4|105325.2|105275.2|46
1724157170000|2024-08-20 12:32:50|105341.3|105291.3|105358.5|105308.5|105358.8|105308.8|105341.3|105291.3|30
1724157180000|2024-08-20 12:33:00|105358.6|105308.6|105364.4|105314.4|105367.6|105317.6|105358.6|105308.6|48
1724157190000|2024-08-20 12:33:10|105365|105315|105354.5|105304.5|105365|105315|105353.9|105303.9|45
1724157200000|2024-08-20 12:33:20|105354.7|105304.7|105354.4|105304.4|105356.6|105306.6|105345.3|105295.3|52
1724157210000|2024-08-20 12:33:30|105354.3|105304.3|105350.6|105300.6|105355.6|105305.6|105349.9|105299.9|35
1724157220000|2024-08-20 12:33:40|105350.9|105300.9|105342.8|105292.8|105350.9|105300.9|105340.1|105290.1|47
1724157230000|2024-08-20 12:33:50|105342.9|105292.9|105343.6|105293.6|105343.8|105293.8|105342.5|105292.5|21
1724157240000|2024-08-20 12:34:00|105343.5|105293.5|105351.1|105301.1|105352.3|105302.3|105342.9|105292.9|44
1724157250000|2024-08-20 12:34:10|105350.2|105300.2|105351.4|105301.4|105352.2|105302.2|105347.9|105297.9|30
1724157260000|2024-08-20 12:34:20|105351|105301|105344.5|105294.5|105351.4|105301.4|105336.3|105286.3|47
1724157270000|2024-08-20 12:34:30|105344.3|105294.3|105344.6|105294.6|105344.7|105294.7|105341.8|105291.8|18
1724157280000|2024-08-20 12:34:40|105342.6|105292.6|105339.1|105289.1|105342.6|105292.6|105336.7|105286.7|28
1724157290000|2024-08-20 12:34:50|105338.9|105288.9|105356.8|105306.8|105356.8|105306.8|105338.9|105288.9|34
1724157300000|2024-08-20 12:35:00|105357|105307|105373.4|105323.4|105373.4|105323.4|105356.6|105306.6|41
1724157310000|2024-08-20 12:35:10|105372.8|105322.8|105368.3|105318.3|105373.4|105323.4|105367.4|105317.4|32
1724157320000|2024-08-20 12:35:20|105368.1|105318.1|105372.3|105322.3|105372.8|105322.8|105367.6|105317.6|34
1724157330000|2024-08-20 12:35:30|105372.2|105322.2|105372.3|105322.3|105372.3|105322.3|105364.6|105314.6|32
1724157340000|2024-08-20 12:35:40|105372.4|105322.4|105369.4|105319.4|105373.5|105323.5|105365.2|105315.2|31
1724157350000|2024-08-20 12:35:50|105369.2|105319.2|105383|105333|105383|105333|105369.2|105319.2|35
1724157360000|2024-08-20 12:36:00|105383.4|105333.4|105388.2|105338.2|105388.9|105338.9|105379.3|105329.3|32
1724157370000|2024-08-20 12:36:10|105388.4|105338.4|105400.9|105350.9|105401.1|105351.1|105384.9|105334.9|45
1724157380000|2024-08-20 12:36:20|105401.1|105351.1|105393|105343|105401.2|105351.2|105391.6|105341.6|35
1724157390000|2024-08-20 12:36:30|105393.2|105343.2|105391.6|105341.6|105395|105345|105391|105341|33
1724157400000|2024-08-20 12:36:40|105391.2|105341.2|105382.3|105332.3|105391.2|105341.2|105380.1|105330.1|35
1724157410000|2024-08-20 12:36:50|105382.4|105332.4|105382.7|105332.7|105387.4|105337.4|105382.4|105332.4|39
1724157420000|2024-08-20 12:37:00|105383.2|105333.2|105395.6|105345.6|105395.6|105345.6|105380.4|105330.4|45
1724157430000|2024-08-20 12:37:10|105395.2|105345.2|105379.4|105329.4|105395.7|105345.7|105377.9|105327.9|37
1724157440000|2024-08-20 12:37:20|105379.5|105329.5|105378.9|105328.9|105382.3|105332.3|105378.3|105328.3|25
1724157450000|2024-08-20 12:37:30|105378.8|105328.8|105385.2|105335.2|105385.6|105335.6|105378.8|105328.8|19
1724157460000|2024-08-20 12:37:40|105385.5|105335.5|105370.2|105345.2|105393.3|105358.1|105370.1|105334.3|43
1724157470000|2024-08-20 12:37:50|105370.5|105345.5|105367.2|105342.2|105373.9|105348.9|105367.2|105342.2|40
1724157480000|2024-08-20 12:38:00|105367.4|105342.4|105391.8|105341.8|105400.8|105350.8|105345.9|105320.9|44
1724157490000|2024-08-20 12:38:10|105390.8|105340.8|105384.3|105334.3|105391.6|105341.6|105379.8|105329.8|53
1724157500000|2024-08-20 12:38:20|105382.1|105332.1|105394.8|105344.8|105397.8|105347.8|105376.5|105326.5|60
1724157510000|2024-08-20 12:38:30|105394.3|105344.3|105388.7|105338.7|105394.6|105344.6|105387.5|105337.5|54
1724157520000|2024-08-20 12:38:40|105389|105339|105392.2|105342.2|105395.4|105345.4|105387.1|105337.1|31
1724157530000|2024-08-20 12:38:50|105391.9|105341.9|105388.1|105338.1|105392.5|105342.5|105385.5|105335.5|24
1724157540000|2024-08-20 12:39:00|105387.9|105337.9|105391|105341|105391|105341|105387.9|105337.9|27
1724157550000|2024-08-20 12:39:10|105390.6|105340.6|105397|105347|105397.3|105347.3|105390.6|105340.6|22
1724157560000|2024-08-20 12:39:20|105397.2|105347.2|105391.2|105366.2|105408.5|105371.3|105390.7|105347.2|34
1724157570000|2024-08-20 12:39:30|105392.6|105367.6|105371.7|105346.7|105392.6|105367.6|105371.7|105346.7|24
1724157580000|2024-08-20 12:39:40|105370.8|105345.8|105362.6|105337.6|105371|105346|105359.3|105334.3|55
1724157590000|2024-08-20 12:39:50|105363|105338|105376.8|105351.8|105377.3|105352.3|105360.2|105335.2|29
1724157600000|2024-08-20 12:40:00|105374.9|105349.9|105370.3|105345.3|105374.9|105349.9|105369|105344|31
1724157610000|2024-08-20 12:40:10|105370.4|105345.4|105370.6|105345.6|105372|105347|105368.2|105343.2|33
1724157620000|2024-08-20 12:40:20|105370.7|105345.7|105364.8|105339.8|105371.9|105346.9|105362.4|105337.4|41
1724157630000|2024-08-20 12:40:30|105364.9|105339.9|105369.5|105344.5|105369.6|105344.6|105364.8|105339.8|26
1724157640000|2024-08-20 12:40:40|105369.6|105344.6|105371|105346|105373.9|105348.9|105369|105344|30
1724157650000|2024-08-20 12:40:50|105370.6|105345.6|105392.1|105367.1|105392.1|105367.1|105368|105343|54
1724157660000|2024-08-20 12:41:00|105391.9|105366.9|105374.7|105324.7|105393.3|105368.3|105369.8|105319.8|36
1724157670000|2024-08-20 12:41:10|105375.6|105325.6|105370.5|105320.5|105376.5|105326.5|105370.5|105320.5|33
1724157680000|2024-08-20 12:41:20|105370.8|105320.8|105348.4|105323.4|105378|105328|105347.4|105311.7|57
1724157690000|2024-08-20 12:41:30|105348.2|105323.2|105346.4|105321.4|105355.8|105330.8|105344|105319|43
1724157700000|2024-08-20 12:41:40|105346.5|105321.5|105391.9|105341.9|105392.9|105348.4|105346.5|105307.7|56
1724157710000|2024-08-20 12:41:50|105392|105342|105389.2|105339.2|105404.1|105354.1|105383.5|105333.5|49
1724157720000|2024-08-20 12:42:00|105387.5|105337.5|105386|105361|105393.4|105363.2|105385|105335|52
1724157730000|2024-08-20 12:42:10|105385.8|105360.8|105392.4|105367.4|105392.9|105367.9|105383.4|105358.4|37
1724157740000|2024-08-20 12:42:20|105393.1|105368.1|105392.8|105342.8|105396.9|105369.3|105389.4|105339.4|37
1724157750000|2024-08-20 12:42:30|105392.7|105342.7|105392.8|105342.8|105393.1|105343.1|105390.4|105340.4|23
1724157760000|2024-08-20 12:42:40|105392.5|105342.5|105397.4|105347.4|105397.6|105347.6|105392.2|105342.2|29
1724157770000|2024-08-20 12:42:50|105397.2|105347.2|105391.1|105341.1|105397.2|105347.2|105390.7|105340.7|25
1724157780000|2024-08-20 12:43:00|105391|105341|105386|105336|105391.5|105341.5|105385.6|105335.6|33
1724157790000|2024-08-20 12:43:10|105386.1|105336.1|105381.1|105331.1|105393.3|105343.3|105380.1|105330.1|39
1724157800000|2024-08-20 12:43:20|105380.8|105330.8|105381.5|105331.5|105383.9|105333.9|105380.4|105330.4|28
1724157810000|2024-08-20 12:43:30|105381.3|105331.3|105382.4|105332.4|105383.5|105333.5|105381|105331|29
1724157820000|2024-08-20 12:43:40|105382.5|105332.5|105378.4|105328.4|105382.5|105332.5|105375.1|105325.1|33
1724157830000|2024-08-20 12:43:50|105378.1|105328.1|105369.8|105319.8|105380.8|105330.8|105369.6|105319.6|40
1724157840000|2024-08-20 12:44:00|105369.9|105319.9|105375.4|105325.4|105378.3|105328.3|105366.6|105316.6|38
1724157850000|2024-08-20 12:44:10|105375.5|105325.5|105353.2|105303.2|105375.5|105325.5|105350.9|105300.9|34
1724157860000|2024-08-20 12:44:20|105352.8|105302.8|105352.8|105302.8|105353.3|105303.3|105348.6|105298.6|46
1724157870000|2024-08-20 12:44:30|105353|105303|105353.8|105303.8|105353.8|105303.8|105348|105298|44
1724157880000|2024-08-20 12:44:40|105355.3|105305.3|105355.7|105305.7|105379.8|105334.7|105354.9|105304.9|40
1724157890000|2024-08-20 12:44:50|105355.2|105305.2|105363.7|105313.7|105364.1|105314.1|105350.9|105300.9|40
1724157900000|2024-08-20 12:45:00|105363.4|105313.4|105370.2|105320.2|105370.2|105320.2|105361|105311|38
1724157910000|2024-08-20 12:45:10|105370.5|105320.5|105365.8|105315.8|105371.7|105321.7|105364.2|105314.2|40
1724157920000|2024-08-20 12:45:20|105365.9|105315.9|105359.4|105309.4|105366|105316|105359.4|105309.4|34
1724157930000|2024-08-20 12:45:30|105359.7|105309.7|105364.3|105314.3|105366.1|105316.1|105359.7|105309.7|36
1724157940000|2024-08-20 12:45:40|105364|105314|105360.4|105310.4|105364.2|105314.2|105358.2|105308.2|22
1724157950000|2024-08-20 12:45:50|105360.7|105310.7|105352.1|105302.1|105360.7|105310.7|105351.7|105301.7|44
1724157960000|2024-08-20 12:46:00|105351.9|105301.9|105356.7|105306.7|105359.2|105309.2|105350.9|105300.9|43
1724157970000|2024-08-20 12:46:10|105356.6|105306.6|105358|105308|105358|105308|105355.4|105305.4|18
1724157980000|2024-08-20 12:46:20|105358.4|105308.4|105346.9|105321.9|105358.4|105322|105345.8|105308.4|16
1724157990000|2024-08-20 12:46:30|105346.8|105321.8|105339.9|105314.9|105346.8|105321.8|105338.2|105313.2|34
1724158000000|2024-08-20 12:46:40|105339.5|105314.5|105340|105315|105340.5|105315.5|105339|105314|12
1724158010000|2024-08-20 12:46:50|105340.3|105315.3|105314.4|105289.4|105340.3|105315.3|105313.1|105288.1|34
1724158020000|2024-08-20 12:47:00|105314.3|105289.3|105325.5|105300.5|105328.3|105303.3|105309.1|105284.1|41
1724158030000|2024-08-20 12:47:10|105325.9|105300.9|105326.5|105301.5|105326.7|105301.7|105325.1|105300.1|30
1724158040000|2024-08-20 12:47:20|105326.4|105301.4|105315.1|105265.1|105327.5|105302.5|105312.4|105262.4|34
1724158050000|2024-08-20 12:47:30|105314.5|105264.5|105307.3|105257.3|105314.5|105264.5|105302.8|105252.8|29
1724158060000|2024-08-20 12:47:40|105308.8|105258.8|105326.1|105276.1|105328.6|105278.6|105307.4|105257.4|52
1724158070000|2024-08-20 12:47:50|105326.2|105276.2|105310.1|105260.1|105332.3|105282.3|105306.5|105256.5|48
1724158080000|2024-08-20 12:48:00|105310|105260|105300|105250|105312|105262|105299|105249|51
1724158090000|2024-08-20 12:48:10|105300.3|105250.3|105297.8|105247.8|105301|105251|105291.9|105241.9|38
1724158100000|2024-08-20 12:48:20|105298.1|105248.1|105272.3|105222.3|105301.7|105251.7|105272.3|105222.3|44
1724158110000|2024-08-20 12:48:30|105272.5|105222.5|105272.9|105222.9|105273.4|105223.4|105269.3|105219.3|32
1724158120000|2024-08-20 12:48:40|105272.8|105222.8|105272.3|105222.3|105272.9|105222.9|105268.7|105218.7|42
1724158130000|2024-08-20 12:48:50|105271.9|105221.9|105269.7|105219.7|105273.7|105223.7|105269.2|105219.2|29
1724158140000|2024-08-20 12:49:00|105269.9|105219.9|105276.4|105226.4|105277.9|105227.9|105269.6|105219.6|42
1724158150000|2024-08-20 12:49:10|105276.6|105226.6|105268.5|105218.5|105276.6|105226.6|105267.8|105217.8|37
1724158160000|2024-08-20 12:49:20|105268.6|105218.6|105268.2|105218.2|105269.4|105219.4|105263.4|105213.4|24
1724158170000|2024-08-20 12:49:30|105267.5|105217.5|105266.6|105216.6|105268.3|105218.3|105265.8|105215.8|33
1724158180000|2024-08-20 12:49:40|105266.7|105216.7|105240.7|105190.7|105267.9|105217.9|105239.2|105189.2|48
1724158190000|2024-08-20 12:49:50|105241.1|105191.1|105246.7|105196.7|105246.7|105196.7|105241.1|105191.1|44
1724158200000|2024-08-20 12:50:00|105246.8|105196.8|105223.3|105173.3|105248.5|105198.5|105222.3|105172.3|49
1724158210000|2024-08-20 12:50:10|105223.7|105173.7|105215|105165|105225.9|105175.9|105214.1|105164.1|51
1724158220000|2024-08-20 12:50:20|105215.3|105165.3|105232.2|105182.2|105232.4|105182.4|105215.3|105165.3|50
1724158230000|2024-08-20 12:50:30|105232|105182|105222.7|105172.7|105232.8|105182.8|105221|105171|48
1724158240000|2024-08-20 12:50:40|105225.4|105175.4|105229.3|105179.3|105231.5|105181.5|105224.3|105174.3|43
1724158250000|2024-08-20 12:50:50|105229.5|105179.5|105234.9|105184.9|105235|105185|105229|105179|37
1724158260000|2024-08-20 12:51:00|105234.3|105184.3|105223.7|105173.7|105234.3|105184.3|105223.7|105173.7|31
1724158270000|2024-08-20 12:51:10|105222.3|105172.3|105213.4|105163.4|105226|105176|105213.4|105163.4|45
1724158280000|2024-08-20 12:51:20|105213.9|105163.9|105210.5|105160.5|105214.5|105164.5|105205.7|105155.7|39
1724158290000|2024-08-20 12:51:30|105210.3|105160.3|105201.3|105151.3|105210.3|105160.3|105199.1|105149.1|42
1724158300000|2024-08-20 12:51:40|105201.4|105151.4|105202.5|105152.5|105202.8|105152.8|105200.4|105150.4|35
1724158310000|2024-08-20 12:51:50|105202.9|105152.9|105225|105175|105225|105175|105202.8|105152.8|43
1724158320000|2024-08-20 12:52:00|105225.2|105175.2|105200.6|105150.6|105225.2|105175.2|105200.6|105150.6|50
1724158330000|2024-08-20 12:52:10|105200.5|105150.5|105203.6|105153.6|105203.6|105153.6|105200.2|105150.2|31
1724158340000|2024-08-20 12:52:20|105203.4|105153.4|105189.6|105164.6|105203.4|105165.3|105187.7|105150.4|42
1724158350000|2024-08-20 12:52:30|105189.7|105164.7|105187.5|105162.5|105190.3|105165.3|105186.8|105161.8|23
1724158360000|2024-08-20 12:52:40|105188|105163|105178.7|105153.7|105192.6|105167.6|105178.6|105153.6|37
1724158370000|2024-08-20 12:52:50|105177.7|105152.7|105184.9|105159.9|105185|105160|105176.3|105151.3|31
1724158380000|2024-08-20 12:53:00|105185.6|105160.6|105183.2|105158.2|105190.9|105165.9|105182.6|105157.6|38
1724158390000|2024-08-20 12:53:10|105183.5|105158.5|105184.6|105159.6|105186.2|105161.2|105182.6|105157.6|36
1724158400000|2024-08-20 12:53:20|105184.9|105159.9|105175.8|105150.8|105184.9|105159.9|105174.7|105149.7|32
1724158410000|2024-08-20 12:53:30|105176.7|105151.7|105175.9|105150.9|105177.1|105152.1|105175.4|105150.4|31
1724158420000|2024-08-20 12:53:40|105175.7|105150.7|105178.9|105153.9|105179.9|105154.9|105174.4|105149.4|36
1724158430000|2024-08-20 12:53:50|105179|105154|105175|105150|105182.3|105157.3|105169.4|105144.4|34
1724158440000|2024-08-20 12:54:00|105174.7|105149.7|105179|105154|105181.1|105156.1|105174.7|105149.7|37
1724158450000|2024-08-20 12:54:10|105179.3|105154.3|105178.9|105153.9|105180.4|105155.4|105174.3|105149.3|34
1724158460000|2024-08-20 12:54:20|105178.7|105153.7|105181.6|105156.6|105181.7|105156.7|105176.5|105151.5|22
1724158470000|2024-08-20 12:54:30|105181.8|105156.8|105180.5|105155.5|105183.1|105158.1|105178.5|105153.5|27
1724158480000|2024-08-20 12:54:40|105180.1|105155.1|105159.2|105109.2|105180.5|105155.5|105154|105104|62
1724158490000|2024-08-20 12:54:50|105159.4|105109.4|105160.7|105110.7|105164.2|105114.2|105159.1|105109.1|32
1724158500000|2024-08-20 12:55:00|105163.9|105113.9|105150.2|105100.2|105168.4|105118.4|105150|105100|47
1724158510000|2024-08-20 12:55:10|105150|105100|105127.1|105077.1|105150|105100|105126.1|105076.1|50
1724158520000|2024-08-20 12:55:20|105127.2|105077.2|105126.1|105076.1|105132.4|105082.4|105125.9|105075.9|59
1724158530000|2024-08-20 12:55:30|105126.4|105076.4|105096.6|105046.6|105126.7|105076.7|105094.6|105044.6|49
1724158540000|2024-08-20 12:55:40|105100.5|105050.5|105100|105050|105107.3|105057.3|105097.6|105047.6|42
1724158550000|2024-08-20 12:55:50|105100.1|105050.1|105082.8|105057.8|105100.8|105063|105079|105050.1|27
1724158560000|2024-08-20 12:56:00|105082.9|105057.9|105081.6|105056.6|105083.8|105058.8|105081.5|105056.5|21
1724158570000|2024-08-20 12:56:10|105082.1|105057.1|105082.1|105057.1|105083.5|105058.5|105079.8|105054.8|18
1724158580000|2024-08-20 12:56:20|105082.4|105057.4|105093.8|105043.8|105094.5|105057.6|105077.4|105037.6|43
1724158590000|2024-08-20 12:56:30|105093.6|105043.6|105085.3|105060.3|105104.4|105062.1|105079.6|105041.3|37
1724158600000|2024-08-20 12:56:40|105084.7|105059.7|105087.8|105062.8|105087.8|105062.8|105079.3|105054.3|40
1724158610000|2024-08-20 12:56:50|105088|105063|105087.1|105062.1|105088.2|105063.2|105086.1|105061.1|19
1724158620000|2024-08-20 12:57:00|105088.4|105063.4|105085.2|105060.2|105090.9|105065.9|105084|105059|36
1724158630000|2024-08-20 12:57:10|105085.4|105060.4|105065.4|105040.4|105085.5|105060.5|105064.9|105039.9|40
1724158640000|2024-08-20 12:57:20|105065.3|105040.3|105054.4|105029.4|105066.5|105041.5|105048.7|105023.7|50
1724158650000|2024-08-20 12:57:30|105054.1|105029.1|105053.4|105028.4|105054.3|105029.3|105048.2|105023.2|52
1724158660000|2024-08-20 12:57:40|105051.6|105026.6|105047.9|105022.9|105051.6|105026.6|105041.3|105016.3|60
1724158670000|2024-08-20 12:57:50|105048.1|105023.1|105049|105024|105052.4|105027.4|105048.1|105023.1|38
1724158680000|2024-08-20 12:58:00|105049.5|105024.5|105050.4|105025.4|105052.5|105027.5|105046.7|105021.7|48
1724158690000|2024-08-20 12:58:10|105051|105026|105049.6|105024.6|105055.7|105030.7|105049|105024|32
1724158700000|2024-08-20 12:58:20|105049.5|105024.5|105059.3|105034.3|105063.8|105038.8|105049|105024|46
1724158710000|2024-08-20 12:58:30|105059.5|105034.5|105058|105033|105060|105035|105053.8|105028.8|47
1724158720000|2024-08-20 12:58:40|105057.8|105032.8|105055.2|105030.2|105058.4|105033.4|105053.8|105028.8|45
1724158730000|2024-08-20 12:58:50|105055|105030|105071.1|105046.1|105071.1|105046.1|105054.8|105029.8|41
1724158740000|2024-08-20 12:59:00|105072.4|105047.4|105087.3|105062.3|105087.5|105062.5|105071.9|105046.9|51
1724158750000|2024-08-20 12:59:10|105087.4|105062.4|105066.6|105041.6|105088.6|105063.6|105063.8|105038.8|56
1724158760000|2024-08-20 12:59:20|105067.3|105042.3|105061.8|105036.8|105067.5|105042.5|105061.8|105036.8|56
1724158770000|2024-08-20 12:59:30|105062|105037|105062.6|105037.6|105065.5|105040.5|105053.7|105028.7|61
1724158780000|2024-08-20 12:59:40|105063.3|105038.3|105073.1|105023.1|105073.1|105038.3|105057.6|105023.1|53
1724158790000|2024-08-20 12:59:50|105072.7|105022.7|105068.6|105018.6|105076.7|105026.7|105067|105017|62
1724158800000|2024-08-20 13:00:00|105068.2|105018.2|105061.6|105011.6|105080.3|105030.3|105061.6|105011.6|62
1724158810000|2024-08-20 13:00:10|105061.9|105011.9|105045.9|104995.9|105061.9|105011.9|105042.3|104992.3|35
1724158820000|2024-08-20 13:00:20|105046.2|104996.2|105033.6|105008.6|105051|105012.9|105032.9|104996.2|54
1724158830000|2024-08-20 13:00:30|105033.7|105008.7|105028.5|105003.5|105037|105012|105024.9|104999.9|56
1724158840000|2024-08-20 13:00:40|105028.4|105003.4|105031.1|105006.1|105031.1|105006.1|105026|105001|23
1724158850000|2024-08-20 13:00:50|105031.2|105006.2|105032.5|105007.5|105032.8|105007.8|105029.3|105004.3|36
1724158860000|2024-08-20 13:01:00|105032.4|105007.4|105025.7|105000.7|105034|105009|105024.7|104999.7|35
1724158870000|2024-08-20 13:01:10|105026.1|105001.1|105031.4|105006.4|105031.6|105006.6|105024.5|104999.5|49
1724158880000|2024-08-20 13:01:20|105031.6|105006.6|105035|105010|105036.7|105011.7|105030.2|105005.2|52
1724158890000|2024-08-20 13:01:30|105035.1|105010.1|105040.6|105015.6|105041.3|105016.3|105032.8|105007.8|52
1724158900000|2024-08-20 13:01:40|105040|105015|105058.8|105033.8|105060.1|105035.1|105039.8|105014.8|50
1724158910000|2024-08-20 13:01:50|105059.5|105034.5|105076.7|105026.7|105076.7|105035.6|105059|105021.5|48
1724158920000|2024-08-20 13:02:00|105077.5|105027.5|105083.4|105033.4|105084.6|105034.6|105076.6|105026.6|55
1724158930000|2024-08-20 13:02:10|105083.2|105033.2|105072.3|105022.3|105083.5|105033.5|105070.9|105020.9|34
1724158940000|2024-08-20 13:02:20|105072.1|105022.1|105072.9|105022.9|105074.4|105024.4|105071.5|105021.5|27
1724158950000|2024-08-20 13:02:30|105071.6|105021.6|105071.1|105021.1|105072.1|105022.1|105070|105020|39
1724158960000|2024-08-20 13:02:40|105071.2|105021.2|105061.2|105011.2|105071.5|105021.5|105055.6|105005.6|44
1724158970000|2024-08-20 13:02:50|105060.6|105010.6|105062.6|105012.6|105063.4|105013.4|105060.6|105010.6|26
1724158980000|2024-08-20 13:03:00|105062.4|105012.4|105055.8|105005.8|105063.5|105013.5|105055.5|105005.5|55
1724158990000|2024-08-20 13:03:10|105055.7|105005.7|105073.5|105023.5|105074.2|105024.2|105055.6|105005.6|43
1724159000000|2024-08-20 13:03:20|105073.6|105023.6|105077.6|105027.6|105077.6|105027.6|105073.6|105023.6|33
1724159010000|2024-08-20 13:03:30|105077.4|105027.4|105064.3|105014.3|105077.5|105027.5|105063.9|105013.9|39
1724159020000|2024-08-20 13:03:40|105065.1|105015.1|105063.7|105013.7|105065.1|105015.1|105063.3|105013.3|25
1724159030000|2024-08-20 13:03:50|105063.5|105013.5|105059|105009|105064.3|105014.3|105057.7|105007.7|27
1724159040000|2024-08-20 13:04:00|105058.8|105008.8|105058.4|105008.4|105059|105009|105055.4|105005.4|38
1724159050000|2024-08-20 13:04:10|105058.7|105008.7|105046.1|104996.1|105061.3|105011.3|105045.4|104995.4|46
1724159060000|2024-08-20 13:04:20|105046.2|104996.2|105048.7|104998.7|105051.3|105001.3|105044.4|104994.4|42
1724159070000|2024-08-20 13:04:30|105048.9|104998.9|105059.3|105009.3|105059.4|105009.4|105048.9|104998.9|27
1724159080000|2024-08-20 13:04:40|105059.4|105009.4|105081.6|105031.6|105081.7|105031.7|105058.9|105008.9|42
1724159090000|2024-08-20 13:04:50|105082.4|105032.4|105069.4|105019.4|105082.4|105032.4|105067.7|105017.7|30
1724159100000|2024-08-20 13:05:00|105070.3|105020.3|105084.7|105034.7|105087.6|105037.6|105069.9|105019.9|36
1724159110000|2024-08-20 13:05:10|105084.5|105034.5|105110.5|105060.5|105114.4|105080.5|105084.5|105034.5|55
1724159120000|2024-08-20 13:05:20|105110.2|105060.2|105111.2|105061.2|105113.5|105063.5|105107.2|105057.2|34
1724159130000|2024-08-20 13:05:30|105111.5|105061.5|105107.4|105057.4|105114.9|105064.9|105107.4|105057.4|42
1724159140000|2024-08-20 13:05:40|105108|105058|105124.2|105074.2|105126.3|105076.3|105107.8|105057.8|52
1724159150000|2024-08-20 13:05:50|105128.7|105078.7|105157|105107|105157.6|105107.6|105128.7|105078.7|57
1724159160000|2024-08-20 13:06:00|105156.6|105106.6|105161.1|105111.1|105161.1|105111.1|105148.4|105098.4|58
1724159170000|2024-08-20 13:06:10|105163.6|105113.6|105172.3|105122.3|105174.4|105124.4|105160.8|105110.8|48
1724159180000|2024-08-20 13:06:20|105172.4|105122.4|105194.8|105144.8|105194.8|105144.8|105170.6|105120.6|50
1724159190000|2024-08-20 13:06:30|105195.3|105145.3|105218.4|105168.4|105218.4|105168.4|105194.4|105144.4|53
1724159200000|2024-08-20 13:06:40|105214.9|105164.9|105203.6|105153.6|105214.9|105164.9|105203.6|105153.6|61
1724159210000|2024-08-20 13:06:50|105198.3|105148.3|105215.2|105165.2|105217.5|105167.5|105195.6|105145.6|66
1724159220000|2024-08-20 13:07:00|105215.3|105165.3|105229.3|105179.3|105230.2|105180.2|105215.3|105165.3|58
1724159230000|2024-08-20 13:07:10|105227.1|105177.1|105228.6|105178.6|105230.5|105180.5|105219.4|105169.4|57
1724159240000|2024-08-20 13:07:20|105228.7|105178.7|105222.7|105172.7|105228.9|105178.9|105206.7|105156.7|44
1724159250000|2024-08-20 13:07:30|105220.7|105170.7|105213.2|105163.2|105220.7|105170.7|105208.3|105158.3|33
1724159260000|2024-08-20 13:07:40|105213.3|105163.3|105214.3|105164.3|105233.6|105183.6|105213.3|105163.3|47
1724159270000|2024-08-20 13:07:50|105220.8|105170.8|105226.3|105176.3|105232.7|105182.7|105220.8|105170.8|43
1724159280000|2024-08-20 13:08:00|105225.9|105175.9|105221.8|105171.8|105233.6|105183.6|105221.2|105171.2|45
1724159290000|2024-08-20 13:08:10|105221.6|105171.6|105214.8|105164.8|105221.6|105171.6|105214|105164|34
1724159300000|2024-08-20 13:08:20|105215.1|105165.1|105217.6|105167.6|105217.6|105167.6|105208.5|105158.5|45
1724159310000|2024-08-20 13:08:30|105218.5|105168.5|105216.2|105166.2|105222.2|105172.2|105211.8|105161.8|53
1724159320000|2024-08-20 13:08:40|105216.3|105166.3|105207.5|105157.5|105216.4|105166.4|105206.4|105156.4|44
1724159330000|2024-08-20 13:08:50|105207.8|105157.8|105212.8|105162.8|105214.2|105164.2|105206.7|105156.7|37
1724159340000|2024-08-20 13:09:00|105212.5|105162.5|105209.1|105159.1|105212.5|105162.5|105190.4|105140.4|59
1724159350000|2024-08-20 13:09:10|105209.3|105159.3|105210.1|105160.1|105210.6|105160.6|105203.8|105153.8|47
1724159360000|2024-08-20 13:09:20|105210.3|105160.3|105214.4|105164.4|105217.5|105167.5|105210|105160|39
1724159370000|2024-08-20 13:09:30|105214.3|105164.3|105185.5|105135.5|105214.3|105164.3|105185.5|105135.5|44
1724159380000|2024-08-20 13:09:40|105188|105138|105175|105125|105189.3|105139.3|105171.9|105121.9|59
1724159390000|2024-08-20 13:09:50|105174.8|105124.8|105175|105125|105175.9|105125.9|105173.6|105123.6|50
1724159400000|2024-08-20 13:10:00|105175.1|105125.1|105175.8|105125.8|105176|105126|105160|105110|46
1724159410000|2024-08-20 13:10:10|105175.6|105125.6|105162.7|105112.7|105175.6|105125.6|105162|105112|37
1724159420000|2024-08-20 13:10:20|105163|105113|105166.9|105116.9|105168|105118|105158.1|105108.1|43
1724159430000|2024-08-20 13:10:30|105167.6|105117.6|105183.4|105133.4|105184.2|105134.2|105167.6|105117.6|27
1724159440000|2024-08-20 13:10:40|105183.2|105133.2|105180.5|105130.5|105183.3|105133.3|105179.8|105129.8|25
1724159450000|2024-08-20 13:10:50|105180.6|105130.6|105175.1|105125.1|105182.7|105132.7|105174.4|105124.4|39
1724159460000|2024-08-20 13:11:00|105172.7|105122.7|105170.1|105120.1|105173.7|105123.7|105167.7|105117.7|44
1724159470000|2024-08-20 13:11:10|105170.5|105120.5|105179.2|105129.2|105179.6|105129.6|105163.6|105113.6|47
1724159480000|2024-08-20 13:11:20|105179.3|105129.3|105189.9|105139.9|105190.1|105140.1|105179.2|105129.2|35
1724159490000|2024-08-20 13:11:30|105190.1|105140.1|105186.1|105136.1|105190.4|105140.4|105186|105136|38
1724159500000|2024-08-20 13:11:40|105185.7|105135.7|105186|105136|105186.5|105136.5|105185.7|105135.7|24
1724159510000|2024-08-20 13:11:50|105185.7|105135.7|105178.1|105128.1|105188|105138|105178.1|105128.1|39
1724159520000|2024-08-20 13:12:00|105178.5|105128.5|105171.1|105121.1|105178.7|105128.7|105171.1|105121.1|49
1724159530000|2024-08-20 13:12:10|105171|105121|105165.7|105115.7|105171|105121|105161.3|105111.3|56
1724159540000|2024-08-20 13:12:20|105165.5|105115.5|105165.5|105115.5|105167.9|105117.9|105164.6|105114.6|15
1724159550000|2024-08-20 13:12:30|105165.6|105115.6|105166|105116|105166.9|105116.9|105165.6|105115.6|16
1724159560000|2024-08-20 13:12:40|105166.1|105116.1|105165.5|105115.5|105170.1|105120.1|105165.5|105115.5|44
1724159570000|2024-08-20 13:12:50|105165.4|105115.4|105142|105092|105165.4|105115.4|105139.6|105089.6|38
1724159580000|2024-08-20 13:13:00|105142.2|105092.2|105147|105097|105160.4|105110.4|105140.5|105090.5|67
1724159590000|2024-08-20 13:13:10|105146.6|105096.6|105117.6|105067.6|105146.6|105096.6|105107.5|105057.5|73
1724159600000|2024-08-20 13:13:20|105118|105068|105118|105068|105129.4|105079.4|105107.7|105057.7|69
1724159610000|2024-08-20 13:13:30|105122|105072|105123.8|105073.8|105125.3|105075.3|105117.2|105067.2|56
1724159620000|2024-08-20 13:13:40|105123.4|105073.4|105123.9|105073.9|105128.8|105078.8|105121.6|105071.6|56
1724159630000|2024-08-20 13:13:50|105124.1|105074.1|105126.6|105076.6|105132.6|105082.6|105123.3|105073.3|38
1724159640000|2024-08-20 13:14:00|105126.4|105076.4|105117.6|105067.6|105134.7|105084.7|105117.6|105067.6|58
1724159650000|2024-08-20 13:14:10|105118.3|105068.3|105125|105075|105128|105078|105118|105068|55
1724159660000|2024-08-20 13:14:20|105124.9|105074.9|105136.6|105086.6|105137.8|105087.8|105123.4|105073.4|50
1724159670000|2024-08-20 13:14:30|105135.4|105085.4|105153.9|105103.9|105153.9|105103.9|105129.1|105079.1|43
1724159680000|2024-08-20 13:14:40|105155.4|105105.4|105156.8|105106.8|105157.3|105107.3|105154.9|105104.9|41
1724159690000|2024-08-20 13:14:50|105156.6|105106.6|105161.5|105111.5|105161.5|105111.5|105150.1|105100.1|35
1724159700000|2024-08-20 13:15:00|105162.5|105112.5|105157.8|105107.8|105162.9|105112.9|105150.2|105100.2|60
1724159710000|2024-08-20 13:15:10|105157.5|105107.5|105162.5|105112.5|105162.5|105112.5|105155.5|105105.5|42
1724159720000|2024-08-20 13:15:20|105164.6|105114.6|105169.6|105119.6|105169.9|105119.9|105162|105112|39
1724159730000|2024-08-20 13:15:30|105169.2|105119.2|105133.9|105083.9|105169.2|105119.2|105131.3|105081.3|38
1724159740000|2024-08-20 13:15:40|105134.1|105084.1|105124.2|105074.2|105134.1|105084.1|105116|105066|46
1724159750000|2024-08-20 13:15:50|105124|105074|105117.4|105067.4|105128.7|105078.7|105117.4|105067.4|42
1724159760000|2024-08-20 13:16:00|105117.9|105067.9|105102.8|105052.8|105119.1|105069.1|105101.4|105051.4|50
1724159770000|2024-08-20 13:16:10|105102.7|105052.7|105102.5|105052.5|105103.2|105053.2|105098.6|105048.6|36
1724159780000|2024-08-20 13:16:20|105102.7|105052.7|105108.9|105058.9|105110.6|105060.6|105101.1|105051.1|39
1724159790000|2024-08-20 13:16:30|105108.4|105058.4|105119.7|105069.7|105121.6|105071.6|105108.2|105058.2|39
1724159800000|2024-08-20 13:16:40|105118.4|105068.4|105124.4|105074.4|105130.4|105080.4|105118.4|105068.4|43
1724159810000|2024-08-20 13:16:50|105124.8|105074.8|105136.8|105086.8|105136.8|105086.8|105113.4|105063.4|40
1724159820000|2024-08-20 13:17:00|105137.7|105087.7|105138.3|105088.3|105141.7|105091.7|105135.9|105085.9|47
1724159830000|2024-08-20 13:17:10|105138.4|105088.4|105155|105105|105155|105105|105138.4|105088.4|38
1724159840000|2024-08-20 13:17:20|105155.4|105105.4|105147.7|105097.7|105156.5|105106.5|105147.1|105097.1|45
1724159850000|2024-08-20 13:17:30|105148|105098|105149.9|105099.9|105152.8|105102.8|105148|105098|30
1724159860000|2024-08-20 13:17:40|105150.7|105100.7|105155.1|105105.1|105160.1|105110.1|105150.5|105100.5|35
1724159870000|2024-08-20 13:17:50|105155.2|105105.2|105164.5|105114.5|105164.6|105114.6|105154.4|105104.4|36
1724159880000|2024-08-20 13:18:00|105163.9|105113.9|105159.9|105109.9|105164.7|105114.7|105157.3|105107.3|44
1724159890000|2024-08-20 13:18:10|105160.2|105110.2|105159.2|105109.2|105160.5|105110.5|105155.9|105105.9|26
1724159900000|2024-08-20 13:18:20|105159.3|105109.3|105166.6|105116.6|105167|105117|105159.3|105109.3|25
1724159910000|2024-08-20 13:18:30|105166.9|105116.9|105157.7|105107.7|105168.4|105118.4|105157.3|105107.3|40
1724159920000|2024-08-20 13:18:40|105157.5|105107.5|105162.8|105112.8|105162.8|105112.8|105155.4|105105.4|28
1724159930000|2024-08-20 13:18:50|105162.5|105112.5|105157.3|105107.3|105169.8|105119.8|105156.9|105106.9|47
1724159940000|2024-08-20 13:19:00|105157.1|105107.1|105124.2|105074.2|105157.1|105107.1|105123.6|105073.6|54
1724159950000|2024-08-20 13:19:10|105123.9|105073.9|105136.1|105086.1|105136.7|105086.7|105118.2|105068.2|39
1724159960000|2024-08-20 13:19:20|105135.7|105085.7|105127.2|105077.2|105137.6|105087.6|105120.9|105070.9|30
1724159970000|2024-08-20 13:19:30|105127.8|105077.8|105129|105079|105130.6|105080.6|105125.8|105075.8|43
1724159980000|2024-08-20 13:19:40|105129.1|105079.1|105124.2|105074.2|105130|105080|105119.4|105069.4|46
1724159990000|2024-08-20 13:19:50|105124.6|105074.6|105121.3|105071.3|105132.5|105082.5|105121.3|105071.3|43
1724160000000|2024-08-20 13:20:00|105122|105072|105103.5|105053.5|105122|105072|105103.5|105053.5|48
1724160010000|2024-08-20 13:20:10|105103.6|105053.6|105101.9|105051.9|105109|105059|105101.9|105051.9|41
1724160020000|2024-08-20 13:20:20|105091.2|105041.2|105084.6|105059.6|105106.3|105068.4|105082.6|105041.2|51
1724160030000|2024-08-20 13:20:30|105084.4|105059.4|105080.4|105030.4|105087|105062|105066.6|105028.3|34
1724160040000|2024-08-20 13:20:40|105080.3|105030.3|105078.6|105028.6|105082.8|105032.8|105077.3|105027.3|38
1724160050000|2024-08-20 13:20:50|105077.9|105027.9|105085.4|105035.4|105085.4|105035.4|105068.5|105018.5|35
1724160060000|2024-08-20 13:21:00|105090.3|105040.3|105086|105036|105091.1|105041.1|105082.4|105032.4|39
1724160070000|2024-08-20 13:21:10|105086.1|105036.1|105082.1|105032.1|105086.5|105036.5|105081.5|105031.5|35
1724160080000|2024-08-20 13:21:20|105081.8|105031.8|105097.6|105047.6|105097.6|105047.6|105079.2|105029.2|40
1724160090000|2024-08-20 13:21:30|105098|105048|105105.3|105055.3|105106.6|105056.6|105098|105048|35
1724160100000|2024-08-20 13:21:40|105105.2|105055.2|105109.5|105059.5|105122.9|105072.9|105104.1|105054.1|43
1724160110000|2024-08-20 13:21:50|105109.8|105059.8|105113.8|105063.8|105114.7|105064.7|105109.8|105059.8|21
1724160120000|2024-08-20 13:22:00|105113.7|105063.7|105111|105061|105113.7|105063.7|105107|105057|39
1724160130000|2024-08-20 13:22:10|105114.2|105064.2|105130.2|105080.2|105133.4|105083.4|105114.2|105064.2|35
1724160140000|2024-08-20 13:22:20|105130|105080|105110.7|105060.7|105130|105080|105110.7|105060.7|40
1724160150000|2024-08-20 13:22:30|105110.8|105060.8|105111.6|105061.6|105111.7|105061.7|105107.3|105057.3|43
1724160160000|2024-08-20 13:22:40|105111.5|105061.5|105108.3|105058.3|105128.4|105078.4|105108.2|105058.2|41
1724160170000|2024-08-20 13:22:50|105108.4|105058.4|105114.4|105064.4|105115.5|105065.5|105097.3|105047.3|46
1724160180000|2024-08-20 13:23:00|105114.8|105064.8|105112.6|105062.6|105125.5|105075.5|105112.1|105062.1|40
1724160190000|2024-08-20 13:23:10|105112.2|105062.2|105111.6|105061.6|105117.5|105067.5|105105.8|105055.8|46
1724160200000|2024-08-20 13:23:20|105111.5|105061.5|105100.4|105050.4|105111.5|105061.5|105098.6|105048.6|34
1724160210000|2024-08-20 13:23:30|105102.3|105052.3|105109.3|105059.3|105109.6|105059.6|105102.3|105052.3|27
1724160220000|2024-08-20 13:23:40|105109.2|105059.2|105128.8|105078.8|105128.8|105079.6|105104.6|105059.1|53
1724160230000|2024-08-20 13:23:50|105130.1|105080.1|105120.7|105070.7|105130.1|105080.1|105120.4|105070.4|43
1724160240000|2024-08-20 13:24:00|105120.8|105070.8|105124.1|105074.1|105126.2|105076.2|105112.3|105062.3|51
1724160250000|2024-08-20 13:24:10|105123.6|105073.6|105123|105073|105127.2|105077.2|105119.4|105069.4|48
1724160260000|2024-08-20 13:24:20|105121.4|105071.4|105121.8|105071.8|105122.1|105072.1|105120.7|105070.7|28
1724160270000|2024-08-20 13:24:30|105122|105072|105110.7|105060.7|105127|105077|105110.7|105060.7|27
1724160280000|2024-08-20 13:24:40|105110.3|105060.3|105104.6|105054.6|105110.3|105060.3|105104.6|105054.6|29
1724160290000|2024-08-20 13:24:50|105106|105056|105086.2|105061.2|105110.2|105061.7|105080.1|105055.1|43
1724160300000|2024-08-20 13:25:00|105088.9|105063.9|105100|105050|105101.6|105076.6|105088.9|105049.1|46
1724160310000|2024-08-20 13:25:10|105102.6|105052.6|105091.1|105066.1|105102.6|105070.9|105087.5|105052.6|45
1724160320000|2024-08-20 13:25:20|105091|105066|105092.9|105067.9|105093.1|105068.1|105089.3|105064.3|26
1724160330000|2024-08-20 13:25:30|105093.1|105068.1|105090.9|105065.9|105093.2|105068.2|105088.5|105063.5|46
1724160340000|2024-08-20 13:25:40|105091.3|105066.3|105097.8|105072.8|105097.8|105072.8|105090.9|105065.9|28
1724160350000|2024-08-20 13:25:50|105097.1|105072.1|105093.6|105068.6|105099.8|105074.8|105092.9|105067.9|43
1724160360000|2024-08-20 13:26:00|105098.4|105073.4|105102.7|105077.7|105103.2|105078.2|105098.2|105073.2|44
1724160370000|2024-08-20 13:26:10|105101.9|105076.9|105097.4|105072.4|105103.3|105078.3|105097.4|105072.4|37
1724160380000|2024-08-20 13:26:20|105097.3|105072.3|105106.3|105056.3|105109.6|105072.6|105086.4|105050.3|35
1724160390000|2024-08-20 13:26:30|105108.1|105058.1|105109.3|105059.3|105111.3|105061.3|105107.8|105057.8|36
1724160400000|2024-08-20 13:26:40|105109.2|105059.2|105098.4|105073.4|105110.9|105074|105091.7|105056.9|38
1724160410000|2024-08-20 13:26:50|105099.3|105074.3|105091.6|105066.6|105099.5|105074.5|105091.6|105066.6|19
1724160420000|2024-08-20 13:27:00|105091.4|105066.4|105106.8|105056.8|105106.8|105068.4|105079|105039.6|63
1724160430000|2024-08-20 13:27:10|105106.5|105056.5|105098.5|105073.5|105106.5|105075.2|105086.8|105051.6|42
1724160440000|2024-08-20 13:27:20|105098.6|105073.6|105094.4|105069.4|105098.7|105073.7|105091.9|105066.9|48
1724160450000|2024-08-20 13:27:30|105094|105069|105108.6|105083.6|105110.7|105085.7|105094|105069|49
1724160460000|2024-08-20 13:27:40|105108.5|105083.5|105080.7|105055.7|105108.5|105083.5|105080.7|105055.7|53
1724160470000|2024-08-20 13:27:50|105075.3|105050.3|105067.1|105042.1|105076.6|105051.6|105064.1|105039.1|42
1724160480000|2024-08-20 13:28:00|105067.2|105042.2|105073.6|105048.6|105075.3|105050.3|105066.5|105041.5|43
1724160490000|2024-08-20 13:28:10|105073.9|105048.9|105056.7|105031.7|105073.9|105048.9|105055.3|105030.3|47
1724160500000|2024-08-20 13:28:20|105057.1|105032.1|105059.6|105034.6|105059.8|105034.8|105056.4|105031.4|41
1724160510000|2024-08-20 13:28:30|105059.7|105034.7|105043.4|105018.4|105060.6|105035.6|105043.4|105018.4|57
1724160520000|2024-08-20 13:28:40|105042.6|105017.6|105043.4|105018.4|105045.5|105020.5|105040.8|105015.8|45
1724160530000|2024-08-20 13:28:50|105044.3|105019.3|105050.2|105025.2|105054.2|105029.2|105043.8|105018.8|46
1724160540000|2024-08-20 13:29:00|105049.7|105024.7|105045|105020|105049.8|105024.8|105043|105018|44
1724160550000|2024-08-20 13:29:10|105045.5|105020.5|105052.7|105027.7|105052.7|105027.7|105044.7|105019.7|52
1724160560000|2024-08-20 13:29:20|105052.9|105027.9|105053.3|105028.3|105055|105030|105052.1|105027.1|57
1724160570000|2024-08-20 13:29:30|105052.9|105027.9|105059.2|105034.2|105059.4|105034.4|105051.6|105026.6|38
1724160580000|2024-08-20 13:29:40|105059.1|105034.1|105069.8|105019.8|105076.1|105034.1|105059.1|105018.2|48
1724160590000|2024-08-20 13:29:50|105070|105020|105071|105021|105073.3|105023.3|105070|105020|49
1724160600000|2024-08-20 13:30:00|105071.2|105021.2|105052.7|105002.7|105071.2|105021.2|105052.7|105002.7|58
1724160610000|2024-08-20 13:30:10|105052.4|105002.4|105045.4|104995.4|105052.4|105002.4|105044.2|104994.2|53
1724160620000|2024-08-20 13:30:20|105045|104995|105054.2|105004.2|105054.2|105004.2|105042.5|104992.5|37
1724160630000|2024-08-20 13:30:30|105054.7|105004.7|105050.2|105025.2|105063.2|105034.3|105048.3|105004.3|56
1724160640000|2024-08-20 13:30:40|105050.1|105025.1|105049.5|104999.5|105050.1|105025.1|105032.7|104999.2|45
1724160650000|2024-08-20 13:30:50|105049.9|104999.9|105052.6|105002.6|105061.7|105011.7|105048.9|104998.9|57
1724160660000|2024-08-20 13:31:00|105050.9|105000.9|105089.6|105039.6|105089.8|105039.8|105049.2|104999.2|57
1724160670000|2024-08-20 13:31:10|105091.8|105041.8|105095.5|105045.5|105098|105048|105086.6|105036.6|45
1724160680000|2024-08-20 13:31:20|105095.1|105045.1|105090.7|105040.7|105100.7|105050.7|105090|105040|50
1724160690000|2024-08-20 13:31:30|105090.6|105040.6|105095.2|105045.2|105096.3|105046.3|105086.1|105036.1|44
1724160700000|2024-08-20 13:31:40|105094.8|105044.8|105113.8|105063.8|105113.9|105063.9|105094.8|105044.8|50
1724160710000|2024-08-20 13:31:50|105114|105064|105115.6|105065.6|105136.1|105086.1|105114|105064|65
1724160720000|2024-08-20 13:32:00|105112.8|105062.8|105126.1|105076.1|105126.2|105076.2|105103.1|105053.1|43
1724160730000|2024-08-20 13:32:10|105126.3|105076.3|105125.5|105075.5|105128.2|105078.2|105116|105066|44
1724160740000|2024-08-20 13:32:20|105125.4|105075.4|105139.5|105089.5|105139.9|105089.9|105125.2|105075.2|48
1724160750000|2024-08-20 13:32:30|105140.3|105090.3|105116.5|105066.5|105143|105093|105116.5|105066.5|42
1724160760000|2024-08-20 13:32:40|105116.9|105066.9|105120.4|105070.4|105122.5|105072.5|105108.1|105058.1|43
1724160770000|2024-08-20 13:32:50|105120.5|105070.5|105138|105088|105140.9|105090.9|105120.5|105070.5|41
1724160780000|2024-08-20 13:33:00|105136.9|105086.9|105162.6|105112.6|105163.6|105113.6|105136.9|105086.9|56
1724160790000|2024-08-20 13:33:10|105162.9|105112.9|105148.7|105098.7|105165.1|105115.1|105147.8|105097.8|46
1724160800000|2024-08-20 13:33:20|105149.6|105099.6|105142.7|105092.7|105153|105103|105142|105092|37
1724160810000|2024-08-20 13:33:30|105142.9|105092.9|105147.5|105097.5|105151.9|105101.9|105137|105087|32
1724160820000|2024-08-20 13:33:40|105147.2|105097.2|105138.9|105088.9|105148.3|105098.3|105134.9|105084.9|29
1724160830000|2024-08-20 13:33:50|105138.1|105088.1|105143.6|105093.6|105146|105096|105138.1|105088.1|32
1724160840000|2024-08-20 13:34:00|105144|105094|105128.3|105078.3|105145|105095|105127.8|105077.8|41
1724160850000|2024-08-20 13:34:10|105127.6|105077.6|105142.1|105092.1|105142.6|105092.6|105127.3|105077.3|42
1724160860000|2024-08-20 13:34:20|105142|105092|105134.2|105084.2|105142|105092|105134.2|105084.2|32
1724160870000|2024-08-20 13:34:30|105134.4|105084.4|105143.9|105093.9|105143.9|105093.9|105133.5|105083.5|27
1724160880000|2024-08-20 13:34:40|105144.9|105094.9|105155.7|105105.7|105155.9|105105.9|105144.9|105094.9|38
1724160890000|2024-08-20 13:34:50|105156.3|105106.3|105154.3|105104.3|105169.7|105119.7|105153.1|105103.1|46
1724160900000|2024-08-20 13:35:00|105154.6|105104.6|105163.6|105113.6|105166|105116|105154.6|105104.6|60
1724160910000|2024-08-20 13:35:10|105162.9|105112.9|105161.3|105111.3|105163.6|105113.6|105155.7|105105.7|42
1724160920000|2024-08-20 13:35:20|105162.4|105112.4|105149.4|105099.4|105162.4|105112.4|105148.1|105098.1|40
1724160930000|2024-08-20 13:35:30|105149.9|105099.9|105156.9|105106.9|105157.7|105107.7|105149.9|105099.9|38
1724160940000|2024-08-20 13:35:40|105157.1|105107.1|105155|105105|105159.5|105109.5|105154.6|105104.6|37
1724160950000|2024-08-20 13:35:50|105155.7|105105.7|105154.4|105104.4|105155.8|105105.8|105150.6|105100.6|32
1724160960000|2024-08-20 13:36:00|105154.1|105104.1|105153.6|105103.6|105156.5|105106.5|105153.6|105103.6|29
1724160970000|2024-08-20 13:36:10|105154.1|105104.1|105152.9|105102.9|105154.9|105104.9|105152.1|105102.1|27
1724160980000|2024-08-20 13:36:20|105152.6|105102.6|105126|105101|105152.6|105102.6|105124.3|105084.6|32
1724160990000|2024-08-20 13:36:30|105126.2|105101.2|105131.7|105106.7|105136.8|105111.8|105125.7|105100.7|38
1724161000000|2024-08-20 13:36:40|105130.5|105105.5|105142.7|105117.7|105142.7|105117.7|105129.4|105104.4|43
1724161010000|2024-08-20 13:36:50|105142.6|105117.6|105140.7|105115.7|105143.8|105118.8|105139.4|105114.4|39
1724161020000|2024-08-20 13:37:00|105140.8|105115.8|105146.7|105121.7|105165|105123.1|105140.2|105107.5|41
1724161030000|2024-08-20 13:37:10|105146.3|105121.3|105164.3|105139.3|105165|105140|105146.2|105121.2|45
1724161040000|2024-08-20 13:37:20|105162.9|105137.9|105208.5|105158.5|105208.8|105158.8|105160.9|105122.4|42
1724161050000|2024-08-20 13:37:30|105208.3|105158.3|105226.9|105176.9|105226.9|105176.9|105208|105158|54
1724161060000|2024-08-20 13:37:40|105226.8|105176.8|105215.8|105165.8|105235|105185|105215.1|105165.1|57
1724161070000|2024-08-20 13:37:50|105215.6|105165.6|105210.7|105160.7|105215.6|105165.6|105206.9|105156.9|37
1724161080000|2024-08-20 13:38:00|105209.9|105159.9|105223.7|105173.7|105224.4|105174.4|105209.2|105159.2|48
1724161090000|2024-08-20 13:38:10|105223.3|105173.3|105231.8|105181.8|105233|105183|105222.8|105172.8|38
1724161100000|2024-08-20 13:38:20|105232.3|105182.3|105241.3|105191.3|105242.1|105192.1|105232.3|105182.3|32
1724161110000|2024-08-20 13:38:30|105241|105191|105243.5|105193.5|105245.5|105195.5|105238|105188|38
1724161120000|2024-08-20 13:38:40|105243.3|105193.3|105237|105187|105243.9|105193.9|105237|105187|43
1724161130000|2024-08-20 13:38:50|105236.9|105186.9|105237.2|105187.2|105239.3|105189.3|105236.9|105186.9|32
1724161140000|2024-08-20 13:39:00|105237|105187|105233.4|105183.4|105241.9|105191.9|105232.8|105182.8|41
1724161150000|2024-08-20 13:39:10|105233.3|105183.3|105232.9|105182.9|105237.3|105187.3|105232.8|105182.8|30
1724161160000|2024-08-20 13:39:20|105232.5|105182.5|105242.8|105192.8|105242.8|105192.8|105232.5|105182.5|37
1724161170000|2024-08-20 13:39:30|105243|105193|105234.3|105184.3|105243.8|105193.8|105234.3|105184.3|37
1724161180000|2024-08-20 13:39:40|105234.2|105184.2|105229.2|105179.2|105234.3|105184.3|105228.7|105178.7|37
1724161190000|2024-08-20 13:39:50|105229.1|105179.1|105186.7|105161.7|105230.5|105180.5|105183|105158|28
1724161200000|2024-08-20 13:40:00|105187.2|105162.2|105184.2|105134.2|105213|105174.1|105184.2|105134.2|69
1724161210000|2024-08-20 13:40:10|105184|105134|105154|105104|105186|105136|105154|105104|55
1724161220000|2024-08-20 13:40:20|105153.6|105103.6|105173.4|105123.4|105175.7|105125.7|105150.6|105100.6|52
1724161230000|2024-08-20 13:40:30|105173.8|105123.8|105165|105115|105174.7|105124.7|105165|105115|33
1724161240000|2024-08-20 13:40:40|105165.1|105115.1|105157.5|105107.5|105165.1|105115.1|105153.9|105103.9|44
1724161250000|2024-08-20 13:40:50|105157.6|105107.6|105157.7|105107.7|105158.6|105108.6|105154.9|105104.9|27
1724161260000|2024-08-20 13:41:00|105156.7|105106.7|105171.9|105121.9|105174.9|105124.9|105152.8|105102.8|47
1724161270000|2024-08-20 13:41:10|105172.1|105122.1|105186.9|105136.9|105189.7|105139.7|105170.9|105120.9|40
1724161280000|2024-08-20 13:41:20|105186.8|105136.8|105196.1|105146.1|105198|105148|105186.6|105136.6|40
1724161290000|2024-08-20 13:41:30|105196.3|105146.3|105200.5|105150.5|105201.3|105151.3|105196.3|105146.3|40
1724161300000|2024-08-20 13:41:40|105200.4|105150.4|105208.9|105158.9|105211|105161|105197.8|105147.8|43
1724161310000|2024-08-20 13:41:50|105209.2|105159.2|105185.5|105135.5|105209.5|105159.5|105185.5|105135.5|45
1724161320000|2024-08-20 13:42:00|105184.6|105134.6|105184.8|105134.8|105187.4|105137.4|105183|105133|48
1724161330000|2024-08-20 13:42:10|105185.2|105135.2|105182.9|105132.9|105185.5|105135.5|105182.2|105132.2|37
1724161340000|2024-08-20 13:42:20|105182.7|105132.7|105177.5|105127.5|105183.1|105133.1|105174.4|105124.4|44
1724161350000|2024-08-20 13:42:30|105177.3|105127.3|105158.3|105108.3|105177.5|105127.5|105156.5|105106.5|47
1724161360000|2024-08-20 13:42:40|105158.5|105108.5|105164.1|105114.1|105181.6|105131.6|105158.5|105108.5|50
1724161370000|2024-08-20 13:42:50|105163.5|105113.5|105156.8|105106.8|105164.5|105114.5|105154.4|105104.4|32
1724161380000|2024-08-20 13:43:00|105156.1|105106.1|105148.2|105098.2|105156.1|105106.1|105146.1|105096.1|55
1724161390000|2024-08-20 13:43:10|105147.9|105097.9|105146.8|105096.8|105150|105100|105144.8|105094.8|40
1724161400000|2024-08-20 13:43:20|105146.5|105096.5|105145.7|105095.7|105146.9|105096.9|105137|105087|40
1724161410000|2024-08-20 13:43:30|105146|105096|105136.9|105086.9|105147.1|105097.1|105136.9|105086.9|40
1724161420000|2024-08-20 13:43:40|105137|105087|105132.2|105082.2|105149.6|105099.6|105131.9|105081.9|43
1724161430000|2024-08-20 13:43:50|105132.5|105082.5|105113.4|105063.4|105132.5|105082.5|105113.4|105063.4|36
1724161440000|2024-08-20 13:44:00|105111.8|105061.8|105106.1|105056.1|105112|105062|105106.1|105056.1|27
1724161450000|2024-08-20 13:44:10|105094.8|105044.8|105073.6|105048.6|105094.8|105049.6|105071.3|105035.3|58
1724161460000|2024-08-20 13:44:20|105073.5|105048.5|105057.7|105007.7|105074.2|105049.2|105056.7|105006.7|50
1724161470000|2024-08-20 13:44:30|105058.2|105008.2|105058.8|105033.8|105061|105036|105032.6|104996.3|54
1724161480000|2024-08-20 13:44:40|105058.1|105033.1|105064.4|105039.4|105065.5|105040.5|105057.2|105032.2|49
1724161490000|2024-08-20 13:44:50|105064.3|105039.3|105083|105058|105083.9|105058.9|105064.3|105039.3|56
1724161500000|2024-08-20 13:45:00|105085|105060|105089.9|105064.9|105094.9|105069.9|105080.9|105055.9|51
1724161510000|2024-08-20 13:45:10|105090.1|105065.1|105075.6|105025.6|105090.6|105065.6|105073.6|105023.6|51
1724161520000|2024-08-20 13:45:20|105075.8|105025.8|105099.3|105049.3|105099.5|105049.5|105074|105024|60
1724161530000|2024-08-20 13:45:30|105099.1|105049.1|105124|105074|105125|105075|105097.2|105047.2|53
1724161540000|2024-08-20 13:45:40|105126.2|105076.2|105142.4|105092.4|105143.2|105093.2|105125.9|105075.9|53
1724161550000|2024-08-20 13:45:50|105142.5|105092.5|105158.3|105108.3|105159.1|105109.1|105141.4|105091.4|57
1724161560000|2024-08-20 13:46:00|105158.2|105108.2|105175.7|105125.7|105175.8|105125.8|105156.7|105106.7|51
1724161570000|2024-08-20 13:46:10|105176.6|105126.6|105157.4|105107.4|105180.3|105130.3|105157.4|105107.4|50
1724161580000|2024-08-20 13:46:20|105154.8|105104.8|105125.4|105075.4|105154.8|105104.8|105124.8|105074.8|61
1724161590000|2024-08-20 13:46:30|105125.3|105075.3|105101.5|105051.5|105128.8|105078.8|105101.5|105051.5|53
1724161600000|2024-08-20 13:46:40|105101.8|105051.8|105097.3|105047.3|105103.6|105053.6|105093.9|105043.9|58
1724161610000|2024-08-20 13:46:50|105096.5|105046.5|105107.2|105057.2|105113.4|105063.4|105090.4|105040.4|64
1724161620000|2024-08-20 13:47:00|105106.9|105056.9|105124.8|105074.8|105125.1|105075.1|105102.7|105052.7|63
1724161630000|2024-08-20 13:47:10|105125|105075|105125.7|105075.7|105129.4|105079.4|105125|105075|54
1724161640000|2024-08-20 13:47:20|105125.2|105075.2|105118.8|105068.8|105125.3|105075.3|105114.8|105064.8|53
1724161650000|2024-08-20 13:47:30|105119.1|105069.1|105074.3|105024.3|105119.1|105069.1|105074.3|105024.3|52
1724161660000|2024-08-20 13:47:40|105075.2|105025.2|105094.7|105044.7|105095.3|105045.3|105072.1|105022.1|73
1724161670000|2024-08-20 13:47:50|105094.2|105044.2|105083.2|105058.2|105107.9|105058.2|105082.3|105044|54
1724161680000|2024-08-20 13:48:00|105083.4|105058.4|105094.1|105044.1|105101.5|105063.8|105083.1|105039.8|46
1724161690000|2024-08-20 13:48:10|105093.9|105043.9|105089.8|105039.8|105093.9|105058.1|105078.9|105028.9|52
1724161700000|2024-08-20 13:48:20|105090.5|105040.5|105104.2|105054.2|105108.6|105058.6|105090.5|105040.5|53
1724161710000|2024-08-20 13:48:30|105104.3|105054.3|105093.3|105043.3|105104.4|105061.2|105083.4|105037.4|53
1724161720000|2024-08-20 13:48:40|105094|105044|105088.4|105038.4|105105.3|105055.3|105088.4|105038.4|51
1724161730000|2024-08-20 13:48:50|105091.2|105041.2|105074.7|105024.7|105094.2|105044.2|105074.6|105024.6|55
1724161740000|2024-08-20 13:49:00|105073.9|105023.9|105080.2|105030.2|105083.3|105033.3|105073.1|105023.1|61
1724161750000|2024-08-20 13:49:10|105080|105030|105086.6|105036.6|105086.9|105036.9|105074.2|105024.2|57
1724161760000|2024-08-20 13:49:20|105087.7|105037.7|105100.1|105050.1|105102.9|105052.9|105086.9|105036.9|48
1724161770000|2024-08-20 13:49:30|105099.6|105049.6|105101.3|105051.3|105101.9|105051.9|105096.9|105046.9|43
1724161780000|2024-08-20 13:49:40|105101.5|105051.5|105106.3|105056.3|105108.3|105058.3|105095.1|105045.1|48
1724161790000|2024-08-20 13:49:50|105106.4|105056.4|105103.5|105053.5|105111|105061|105098.9|105048.9|45
1724161800000|2024-08-20 13:50:00|105103.6|105053.6|105106.5|105056.5|105106.9|105056.9|105101.7|105051.7|35
1724161810000|2024-08-20 13:50:10|105106.4|105056.4|105118.1|105068.1|105125.9|105075.9|105105.1|105055.1|46
1724161820000|2024-08-20 13:50:20|105118.4|105068.4|105109.6|105059.6|105125.6|105075.6|105107.8|105057.8|47
1724161830000|2024-08-20 13:50:30|105109.1|105059.1|105111.1|105061.1|105112.7|105062.7|105107.8|105057.8|46
1724161840000|2024-08-20 13:50:40|105111.3|105061.3|105107.9|105057.9|105112|105062|105106.4|105056.4|49
1724161850000|2024-08-20 13:50:50|105107.6|105057.6|105100.3|105050.3|105108.2|105058.2|105096.8|105046.8|39
1724161860000|2024-08-20 13:51:00|105100.7|105050.7|105103|105053|105110.8|105060.8|105095.5|105045.5|54
1724161870000|2024-08-20 13:51:10|105103.7|105053.7|105115.3|105065.3|105117.8|105067.8|105103.4|105053.4|45
1724161880000|2024-08-20 13:51:20|105115.4|105065.4|105111.6|105061.6|105115.4|105065.4|105109.6|105059.6|44
1724161890000|2024-08-20 13:51:30|105111.3|105061.3|105119.5|105069.5|105130.5|105080.5|105111.3|105061.3|51
1724161900000|2024-08-20 13:51:40|105118.9|105068.9|105112.9|105062.9|105118.9|105068.9|105097.1|105047.1|54
1724161910000|2024-08-20 13:51:50|105113.4|105063.4|105091.9|105041.9|105119.9|105069.9|105091.6|105041.6|56
1724161920000|2024-08-20 13:52:00|105091.8|105041.8|105101.9|105051.9|105101.9|105051.9|105090.2|105040.2|51
1724161930000|2024-08-20 13:52:10|105101.8|105051.8|105103.5|105053.5|105119.5|105069.5|105101.8|105051.8|50
1724161940000|2024-08-20 13:52:20|105102.9|105052.9|105110.1|105060.1|105111.7|105061.7|105102.8|105052.8|45
1724161950000|2024-08-20 13:52:30|105110.2|105060.2|105127|105077|105129.1|105079.1|105110.2|105060.2|50
1724161960000|2024-08-20 13:52:40|105125.7|105075.7|105128.4|105078.4|105132.3|105082.3|105120.7|105070.7|46
1724161970000|2024-08-20 13:52:50|105128.1|105078.1|105129|105079|105136.6|105086.6|105127.8|105077.8|56
1724161980000|2024-08-20 13:53:00|105127.9|105077.9|105121.2|105071.2|105129.6|105079.6|105119.2|105069.2|34
1724161990000|2024-08-20 13:53:10|105121.5|105071.5|105103.3|105053.3|105121.6|105071.6|105103.3|105053.3|50
1724162000000|2024-08-20 13:53:20|105095.7|105045.7|105093.6|105043.6|105100.7|105050.7|105093.1|105043.1|53
1724162010000|2024-08-20 13:53:30|105093.8|105043.8|105091.2|105041.2|105099.1|105049.1|105089.6|105039.6|36
1724162020000|2024-08-20 13:53:40|105091.6|105041.6|105089.6|105039.6|105092.5|105042.5|105086.3|105036.3|26
1724162030000|2024-08-20 13:53:50|105089.1|105039.1|105083.6|105033.6|105090.4|105040.4|105083.3|105033.3|32
1724162040000|2024-08-20 13:54:00|105083.3|105033.3|105096|105046|105098.3|105048.3|105083.3|105033.3|41
1724162050000|2024-08-20 13:54:10|105095.8|105045.8|105100|105050|105101.7|105051.7|105095.7|105045.7|45
1724162060000|2024-08-20 13:54:20|105099.8|105049.8|105093.9|105043.9|105100.8|105050.8|105092|105042|42
1724162070000|2024-08-20 13:54:30|105094|105044|105105.8|105080.8|105109.6|105084.6|105088.6|105038.6|54
1724162080000|2024-08-20 13:54:40|105105.4|105080.4|105087.6|105062.6|105108|105083|105084.3|105059.3|58
1724162090000|2024-08-20 13:54:50|105087.7|105062.7|105093.6|105068.6|105093.6|105068.6|105087.6|105062.6|45
1724162100000|2024-08-20 13:55:00|105093.8|105068.8|105105.8|105080.8|105105.8|105080.8|105093.8|105068.8|40
1724162110000|2024-08-20 13:55:10|105105.6|105080.6|105094|105069|105108.6|105083.6|105093.4|105068.4|50
1724162120000|2024-08-20 13:55:20|105092|105067|105106.6|105056.6|105109.4|105071.3|105090.5|105055.2|43
1724162130000|2024-08-20 13:55:30|105106.3|105056.3|105104.9|105054.9|105127.5|105077.5|105103.4|105053.4|49
1724162140000|2024-08-20 13:55:40|105105.7|105055.7|105128|105078|105128|105078|105105.7|105055.7|57
1724162150000|2024-08-20 13:55:50|105127.9|105077.9|105122.2|105072.2|105129.3|105079.3|105115|105065|51
1724162160000|2024-08-20 13:56:00|105123|105073|105120|105070|105127.8|105077.8|105117.8|105067.8|51
1724162170000|2024-08-20 13:56:10|105119.6|105069.6|105119.9|105069.9|105122.2|105072.2|105117.5|105067.5|44
1724162180000|2024-08-20 13:56:20|105119.8|105069.8|105112.5|105062.5|105127.9|105077.9|105111.4|105061.4|55
1724162190000|2024-08-20 13:56:30|105112.1|105062.1|105105.4|105055.4|105112.1|105062.1|105103.9|105053.9|41
1724162200000|2024-08-20 13:56:40|105105.9|105055.9|105079.2|105029.2|105107.3|105057.3|105079.1|105029.1|46
1724162210000|2024-08-20 13:56:50|105079.9|105029.9|105083.6|105033.6|105085|105035|105077.5|105027.5|46
1724162220000|2024-08-20 13:57:00|105083.4|105033.4|105082|105032|105084.3|105034.3|105079.3|105029.3|45
1724162230000|2024-08-20 13:57:10|105081.1|105031.1|105083.7|105033.7|105086.6|105036.6|105081.1|105031.1|53
1724162240000|2024-08-20 13:57:20|105084|105034|105085.9|105035.9|105085.9|105035.9|105079.6|105029.6|42
1724162250000|2024-08-20 13:57:30|105085.3|105035.3|105078.5|105028.5|105086.4|105036.4|105064.6|105014.6|52
1724162260000|2024-08-20 13:57:40|105078.7|105028.7|105077.5|105027.5|105079.6|105029.6|105073.2|105023.2|45
1724162270000|2024-08-20 13:57:50|105077.6|105027.6|105083.1|105033.1|105083.3|105033.3|105077.6|105027.6|44
1724162280000|2024-08-20 13:58:00|105083.2|105033.2|105088.5|105038.5|105091.3|105041.3|105081.6|105031.6|48
1724162290000|2024-08-20 13:58:10|105083|105033|105060|105035|105083|105037.7|105059.9|105023.6|42
1724162300000|2024-08-20 13:58:20|105058.8|105033.8|105062.8|105037.8|105064.4|105039.4|105058.6|105033.6|45
1724162310000|2024-08-20 13:58:30|105062.9|105037.9|105065.1|105040.1|105067.3|105042.3|105062.6|105037.6|48
1724162320000|2024-08-20 13:58:40|105065|105040|105067|105042|105071.4|105046.4|105064.8|105039.8|46
1724162330000|2024-08-20 13:58:50|105067.7|105042.7|105065.7|105040.7|105070.5|105045.5|105065.7|105040.7|59
1724162340000|2024-08-20 13:59:00|105065.8|105040.8|105074.2|105049.2|105075.8|105050.8|105063|105038|47
1724162350000|2024-08-20 13:59:10|105071.4|105046.4|105074.5|105049.5|105075.5|105050.5|105062.5|105037.5|52
1724162360000|2024-08-20 13:59:20|105074.6|105049.6|105067.9|105042.9|105076.2|105051.2|105064.4|105039.4|45
1724162370000|2024-08-20 13:59:30|105064.7|105039.7|105080.7|105055.7|105081.3|105056.3|105064.7|105039.7|54
1724162380000|2024-08-20 13:59:40|105080.8|105055.8|105071.2|105046.2|105082.5|105057.5|105070|105045|45
1724162390000|2024-08-20 13:59:50|105068.9|105043.9|105062.8|105037.8|105071.3|105046.3|105062.7|105037.7|52
1724162400000|2024-08-20 14:00:00|105064|105039|105080.6|105055.6|105086.7|105061.7|105064|105039|58
1724162410000|2024-08-20 14:00:10|105081.8|105056.8|105088.9|105063.9|105089.3|105064.3|105075.4|105050.4|57
1724162420000|2024-08-20 14:00:20|105088.8|105063.8|105073|105048|105088.8|105063.8|105068.3|105043.3|49
1724162430000|2024-08-20 14:00:30|105069.9|105044.9|105071.4|105046.4|105076.5|105051.5|105069.4|105044.4|49
1724162440000|2024-08-20 14:00:40|105071|105046|105092.6|105067.6|105092.7|105067.7|105069.3|105044.3|45
1724162450000|2024-08-20 14:00:50|105090.6|105065.6|105087.8|105062.8|105092|105067|105086.1|105061.1|39
1724162460000|2024-08-20 14:01:00|105087.3|105062.3|105088.1|105063.1|105088.9|105063.9|105083.8|105058.8|41
1724162470000|2024-08-20 14:01:10|105087.8|105062.8|105077.4|105052.4|105087.8|105062.8|105077.3|105052.3|45
1724162480000|2024-08-20 14:01:20|105077.5|105052.5|105083.9|105058.9|105085|105060|105077.5|105052.5|51
1724162490000|2024-08-20 14:01:30|105084|105059|105081.5|105056.5|105086.6|105061.6|105078.2|105053.2|59
1724162500000|2024-08-20 14:01:40|105081.9|105056.9|105080|105055|105082.3|105057.3|105078.5|105053.5|37
1724162510000|2024-08-20 14:01:50|105079.7|105054.7|105113.3|105063.3|105113.3|105063.3|105065.6|105027.1|53
1724162520000|2024-08-20 14:02:00|105113.7|105063.7|105120|105070|105120|105070|105105.5|105055.5|57
1724162530000|2024-08-20 14:02:10|105120.5|105070.5|105124.5|105074.5|105130.1|105080.1|105120.5|105070.5|61
1724162540000|2024-08-20 14:02:20|105124.6|105074.6|105136|105086|105136.2|105086.2|105122.9|105072.9|51
1724162550000|2024-08-20 14:02:30|105136.7|105086.7|105161.5|105111.5|105161.5|105111.5|105135.1|105085.1|60
1724162560000|2024-08-20 14:02:40|105161.3|105111.3|105165.4|105115.4|105169.8|105119.8|105161.3|105111.3|42
1724162570000|2024-08-20 14:02:50|105163.7|105113.7|105171.5|105121.5|105171.6|105121.6|105162.8|105112.8|46
1724162580000|2024-08-20 14:03:00|105171.8|105121.8|105177.9|105127.9|105181.5|105131.5|105164.9|105114.9|58
1724162590000|2024-08-20 14:03:10|105178|105128|105181.9|105131.9|105181.9|105131.9|105176.9|105126.9|43
1724162600000|2024-08-20 14:03:20|105181|105131|105164.3|105114.3|105184.8|105134.8|105162.6|105112.6|60
1724162610000|2024-08-20 14:03:30|105164.1|105114.1|105141|105091|105164.2|105114.2|105141|105091|48
1724162620000|2024-08-20 14:03:40|105138.5|105088.5|105120.4|105070.4|105138.7|105088.7|105119.8|105069.8|60
1724162630000|2024-08-20 14:03:50|105120.5|105070.5|105141.9|105091.9|105142.3|105092.3|105114.3|105064.3|45
1724162640000|2024-08-20 14:04:00|105142.1|105092.1|105166.4|105116.4|105169.5|105119.5|105141.8|105091.8|51
1724162650000|2024-08-20 14:04:10|105166.3|105116.3|105170.2|105120.2|105173.5|105123.5|105166|105116|40
1724162660000|2024-08-20 14:04:20|105167.5|105117.5|105175.3|105125.3|105180.3|105130.3|105165.3|105115.3|48
1724162670000|2024-08-20 14:04:30|105175.4|105125.4|105184.8|105134.8|105185.7|105135.7|105175.4|105125.4|33
1724162680000|2024-08-20 14:04:40|105185|105135|105188.1|105138.1|105190.5|105140.5|105184.9|105134.9|41
1724162690000|2024-08-20 14:04:50|105187.9|105137.9|105180.4|105130.4|105187.9|105137.9|105177.5|105127.5|37
1724162700000|2024-08-20 14:05:00|105180.3|105130.3|105189.7|105139.7|105190.2|105140.2|105178|105128|49
1724162710000|2024-08-20 14:05:10|105190.2|105140.2|105201.3|105151.3|105202.7|105152.7|105189.1|105139.1|38
1724162720000|2024-08-20 14:05:20|105201.7|105151.7|105193.9|105143.9|105201.7|105151.7|105192.9|105142.9|43
1724162730000|2024-08-20 14:05:30|105199.7|105149.7|105192.4|105142.4|105202|105152|105192|105142|33
1724162740000|2024-08-20 14:05:40|105192.3|105142.3|105194.4|105144.4|105197.1|105147.1|105190.1|105140.1|41
1724162750000|2024-08-20 14:05:50|105194.3|105144.3|105190.6|105140.6|105194.6|105144.6|105187.4|105137.4|37
1724162760000|2024-08-20 14:06:00|105191.5|105141.5|105182.6|105132.6|105192|105142|105182.6|105132.6|38
1724162770000|2024-08-20 14:06:10|105180.9|105130.9|105162.1|105112.1|105180.9|105130.9|105162.1|105112.1|38
1724162780000|2024-08-20 14:06:20|105153.8|105103.8|105154.7|105104.7|105155.6|105105.6|105149.1|105099.1|55
1724162790000|2024-08-20 14:06:30|105154.8|105104.8|105152.1|105102.1|105158.7|105108.7|105151.6|105101.6|50
1724162800000|2024-08-20 14:06:40|105152|105102|105158.3|105108.3|105162.6|105112.6|105144.9|105094.9|39
1724162810000|2024-08-20 14:06:50|105160|105110|105169.1|105119.1|105172.2|105122.2|105160|105110|46
1724162820000|2024-08-20 14:07:00|105169|105119|105174.2|105124.2|105175.5|105125.5|105169|105119|42
1724162830000|2024-08-20 14:07:10|105174.1|105124.1|105160.3|105110.3|105174.1|105124.1|105155.3|105105.3|41
1724162840000|2024-08-20 14:07:20|105160.9|105110.9|105164.2|105114.2|105167.2|105117.2|105160.7|105110.7|28
1724162850000|2024-08-20 14:07:30|105164.1|105114.1|105178|105128|105179.1|105129.1|105163.8|105113.8|39
1724162860000|2024-08-20 14:07:40|105178.6|105128.6|105173.5|105123.5|105187.8|105137.8|105172.9|105122.9|42
1724162870000|2024-08-20 14:07:50|105173.1|105123.1|105169.2|105119.2|105176|105126|105162|105112|50
1724162880000|2024-08-20 14:08:00|105168.7|105118.7|105174.4|105124.4|105179.3|105129.3|105162.4|105112.4|56
1724162890000|2024-08-20 14:08:10|105174|105124|105171.5|105121.5|105177.2|105127.2|105166.2|105116.2|52
1724162900000|2024-08-20 14:08:20|105171.8|105121.8|105177.9|105127.9|105180.6|105130.6|105167|105117|44
1724162910000|2024-08-20 14:08:30|105177.8|105127.8|105177.6|105127.6|105180.6|105130.6|105174.3|105124.3|41
1724162920000|2024-08-20 14:08:40|105177.4|105127.4|105166.2|105116.2|105177.4|105127.4|105164.3|105114.3|33
1724162930000|2024-08-20 14:08:50|105166.6|105116.6|105171.6|105121.6|105173.3|105123.3|105165.3|105115.3|49
1724162940000|2024-08-20 14:09:00|105171.3|105121.3|105175.5|105125.5|105175.5|105125.5|105169.2|105119.2|38
1724162950000|2024-08-20 14:09:10|105174.3|105124.3|105173.1|105123.1|105180.6|105130.6|105172.6|105122.6|40
1724162960000|2024-08-20 14:09:20|105172.5|105122.5|105169.2|105119.2|105175.9|105125.9|105168.4|105118.4|55
1724162970000|2024-08-20 14:09:30|105168.1|105118.1|105162.1|105112.1|105170|105120|105161.4|105111.4|44
1724162980000|2024-08-20 14:09:40|105162.6|105112.6|105168.7|105118.7|105169.9|105119.9|105162|105112|48
1724162990000|2024-08-20 14:09:50|105169.2|105119.2|105138.9|105088.9|105171.6|105121.6|105133.4|105083.4|65
1724163000000|2024-08-20 14:10:00|105140.6|105090.6|105181.6|105131.6|105183.4|105133.4|105138.3|105088.3|65
1724163010000|2024-08-20 14:10:10|105183.5|105133.5|105179.7|105129.7|105183.5|105133.5|105177.1|105127.1|44
1724163020000|2024-08-20 14:10:20|105178.9|105128.9|105179.7|105129.7|105181|105131|105178.1|105128.1|37
1724163030000|2024-08-20 14:10:30|105179.4|105129.4|105189.5|105139.5|105189.5|105139.5|105174.7|105124.7|42
1724163040000|2024-08-20 14:10:40|105189.3|105139.3|105195.6|105145.6|105204.4|105154.4|105184.8|105134.8|50
1724163050000|2024-08-20 14:10:50|105193.7|105143.7|105184.6|105134.6|105194.5|105144.5|105184.6|105134.6|60
1724163060000|2024-08-20 14:11:00|105185.1|105135.1|105186.7|105136.7|105188.4|105138.4|105182.7|105132.7|47
1724163070000|2024-08-20 14:11:10|105186.5|105136.5|105193|105143|105193.4|105154.6|105173.1|105135.1|56
1724163080000|2024-08-20 14:11:20|105192.3|105142.3|105193.6|105143.6|105194.5|105144.5|105190.7|105140.7|44
1724163090000|2024-08-20 14:11:30|105193.5|105143.5|105209|105159|105209.9|105159.9|105193.5|105143.5|39
1724163100000|2024-08-20 14:11:40|105208.8|105158.8|105207.4|105157.4|105211|105161|105206.5|105156.5|40
1724163110000|2024-08-20 14:11:50|105207.5|105157.5|105202.8|105152.8|105207.5|105157.5|105201.6|105151.6|31
1724163120000|2024-08-20 14:12:00|105202.9|105152.9|105205.1|105155.1|105209.3|105159.3|105201.5|105151.5|50
1724163130000|2024-08-20 14:12:10|105206.3|105156.3|105225.5|105175.5|105229.2|105179.2|105205.9|105155.9|47
1724163140000|2024-08-20 14:12:20|105224.5|105174.5|105192.5|105142.5|105224.9|105174.9|105189.8|105139.8|49
1724163150000|2024-08-20 14:12:30|105193.7|105143.7|105202|105152|105215.5|105165.5|105190.6|105140.6|61
1724163160000|2024-08-20 14:12:40|105202.5|105152.5|105207.5|105157.5|105216.5|105166.5|105202.1|105152.1|48
1724163170000|2024-08-20 14:12:50|105207.9|105157.9|105198|105148|105213.2|105163.2|105197.5|105147.5|36
1724163180000|2024-08-20 14:13:00|105197.8|105147.8|105199|105149|105205.6|105155.6|105197.5|105147.5|47
1724163190000|2024-08-20 14:13:10|105199.1|105149.1|105200.4|105150.4|105200.7|105150.7|105198.1|105148.1|38
1724163200000|2024-08-20 14:13:20|105200.2|105150.2|105164.1|105114.1|105200.2|105150.2|105164.1|105114.1|43
1724163210000|2024-08-20 14:13:30|105164.3|105114.3|105166.2|105116.2|105167.4|105117.4|105154.3|105104.3|59
1724163220000|2024-08-20 14:13:40|105166.1|105116.1|105167.3|105117.3|105167.3|105117.3|105163.2|105113.2|47
1724163230000|2024-08-20 14:13:50|105167.2|105117.2|105156.8|105106.8|105168.2|105118.2|105156.8|105106.8|54
1724163240000|2024-08-20 14:14:00|105156.1|105106.1|105160.5|105110.5|105162.5|105112.5|105156.1|105106.1|40
1724163250000|2024-08-20 14:14:10|105160.2|105110.2|105161.6|105111.6|105165.7|105115.7|105158.7|105108.7|61
1724163260000|2024-08-20 14:14:20|105161.3|105111.3|105158.5|105108.5|105163.2|105113.2|105157.9|105107.9|33
1724163270000|2024-08-20 14:14:30|105159.1|105109.1|105167.2|105117.2|105168.9|105118.9|105159.1|105109.1|50
1724163280000|2024-08-20 14:14:40|105168.9|105118.9|105183.2|105133.2|105189.7|105139.7|105167.4|105117.4|38
1724163290000|2024-08-20 14:14:50|105183.5|105133.5|105175|105125|105183.8|105133.8|105172.5|105122.5|21
1724163300000|2024-08-20 14:15:00|105174.8|105124.8|105185.4|105135.4|105185.5|105135.5|105174.8|105124.8|34
1724163310000|2024-08-20 14:15:10|105184.7|105134.7|105177.1|105127.1|105184.7|105134.7|105177|105127|16
1724163320000|2024-08-20 14:15:20|105177.2|105127.2|105177.9|105127.9|105180.9|105130.9|105177|105127|31
1724163330000|2024-08-20 14:15:30|105177.8|105127.8|105171|105121|105183.4|105133.4|105170.9|105120.9|28
1724163340000|2024-08-20 14:15:40|105170.3|105120.3|105171.1|105121.1|105171.1|105121.1|105166|105116|44
1724163350000|2024-08-20 14:15:50|105171.2|105121.2|105172.5|105122.5|105174.6|105124.6|105164.4|105114.4|28
1724163360000|2024-08-20 14:16:00|105172.6|105122.6|105194.9|105144.9|105195|105145|105172.6|105122.6|41
1724163370000|2024-08-20 14:16:10|105194.3|105144.3|105206.5|105156.5|105209.1|105159.1|105194.3|105144.3|58
1724163380000|2024-08-20 14:16:20|105206.6|105156.6|105212.1|105162.1|105221.6|105171.6|105205.3|105155.3|59
1724163390000|2024-08-20 14:16:30|105212.6|105162.6|105202.3|105152.3|105220.8|105170.8|105202.3|105152.3|52
1724163400000|2024-08-20 14:16:40|105202|105152|105208|105158|105210.5|105160.5|105194.8|105144.8|52
1724163410000|2024-08-20 14:16:50|105207.8|105157.8|105203.4|105153.4|105208.1|105158.1|105202|105152|37
1724163420000|2024-08-20 14:17:00|105200.7|105150.7|105204.8|105154.8|105205.2|105155.2|105196.1|105146.1|48
1724163430000|2024-08-20 14:17:10|105204.6|105154.6|105205.3|105155.3|105211.2|105161.2|105204.6|105154.6|27
1724163440000|2024-08-20 14:17:20|105205.1|105155.1|105196.8|105146.8|105206.1|105156.1|105192.8|105142.8|40
1724163450000|2024-08-20 14:17:30|105196.6|105146.6|105203.5|105153.5|105215.2|105165.2|105194.1|105144.1|54
1724163460000|2024-08-20 14:17:40|105203.6|105153.6|105201.5|105151.5|105209.4|105159.4|105201.5|105151.5|35
1724163470000|2024-08-20 14:17:50|105200.3|105150.3|105187.2|105137.2|105201.6|105151.6|105185.6|105135.6|61
1724163480000|2024-08-20 14:18:00|105188.6|105138.6|105190.9|105140.9|105197.8|105147.8|105187.4|105137.4|50
1724163490000|2024-08-20 14:18:10|105190.7|105140.7|105190.6|105140.6|105193.1|105143.1|105187.9|105137.9|38
1724163500000|2024-08-20 14:18:20|105188.8|105138.8|105176.2|105126.2|105191.6|105141.6|105174.5|105124.5|56
1724163510000|2024-08-20 14:18:30|105175.9|105125.9|105171.4|105121.4|105178.9|105128.9|105170.7|105120.7|45
1724163520000|2024-08-20 14:18:40|105171.6|105121.6|105174|105124|105177.7|105127.7|105171.6|105121.6|32
1724163530000|2024-08-20 14:18:50|105174.2|105124.2|105180.5|105130.5|105181.5|105131.5|105174.2|105124.2|37
1724163540000|2024-08-20 14:19:00|105179.9|105129.9|105172.6|105122.6|105180.5|105130.5|105171|105121|42
1724163550000|2024-08-20 14:19:10|105172.7|105122.7|105171.6|105121.6|105175.3|105125.3|105168.4|105118.4|31
1724163560000|2024-08-20 14:19:20|105171.7|105121.7|105169|105119|105173.8|105123.8|105168.3|105118.3|30
1724163570000|2024-08-20 14:19:30|105169.3|105119.3|105172.3|105122.3|105174.7|105124.7|105168.4|105118.4|42
1724163580000|2024-08-20 14:19:40|105172.1|105122.1|105187.3|105137.3|105189.6|105139.6|105170.3|105120.3|41
1724163590000|2024-08-20 14:19:50|105186.9|105136.9|105176.8|105126.8|105186.9|105136.9|105175.6|105125.6|34
1724163600000|2024-08-20 14:20:00|105176.4|105126.4|105186.2|105136.2|105188.3|105138.3|105176.4|105126.4|42
1724163610000|2024-08-20 14:20:10|105186.1|105136.1|105188.1|105138.1|105191.6|105141.6|105177.8|105127.8|40
1724163620000|2024-08-20 14:20:20|105188.6|105138.6|105187.3|105137.3|105192.3|105142.3|105187.1|105137.1|33
1724163630000|2024-08-20 14:20:30|105187.1|105137.1|105181.1|105131.1|105187.1|105137.1|105179.2|105129.2|30
1724163640000|2024-08-20 14:20:40|105181.4|105131.4|105177|105127|105182.2|105132.2|105176.9|105126.9|35
1724163650000|2024-08-20 14:20:50|105176.6|105126.6|105187.2|105137.2|105187.7|105137.7|105175.1|105125.1|42
1724163660000|2024-08-20 14:21:00|105186.6|105136.6|105180.8|105130.8|105186.6|105136.6|105180.6|105130.6|33
1724163670000|2024-08-20 14:21:10|105180.4|105130.4|105160.7|105110.7|105180.8|105130.8|105160.7|105110.7|37
1724163680000|2024-08-20 14:21:20|105160.8|105110.8|105160.3|105110.3|105162.4|105112.4|105160.3|105110.3|17
1724163690000|2024-08-20 14:21:30|105158.6|105108.6|105152|105102|105159.3|105109.3|105148.8|105098.8|25
1724163700000|2024-08-20 14:21:40|105152.1|105102.1|105155.2|105105.2|105155.3|105105.3|105149.9|105099.9|26
1724163710000|2024-08-20 14:21:50|105154.9|105104.9|105156.6|105106.6|105159.1|105109.1|105154|105104|38
1724163720000|2024-08-20 14:22:00|105156.7|105106.7|105157.8|105107.8|105161.7|105111.7|105156.7|105106.7|32
1724163730000|2024-08-20 14:22:10|105157.7|105107.7|105158.4|105108.4|105159.7|105109.7|105155.8|105105.8|32
1724163740000|2024-08-20 14:22:20|105158|105108|105159.2|105109.2|105163.1|105113.1|105156.5|105106.5|34
1724163750000|2024-08-20 14:22:30|105159.4|105109.4|105159.5|105109.5|105160.5|105110.5|105158.3|105108.3|21
1724163760000|2024-08-20 14:22:40|105159.4|105109.4|105151.5|105101.5|105159.4|105109.4|105150.8|105100.8|37
1724163770000|2024-08-20 14:22:50|105151.9|105101.9|105143.2|105093.2|105152.4|105102.4|105142.4|105092.4|38
1724163780000|2024-08-20 14:23:00|105143.5|105093.5|105148.4|105098.4|105152.1|105102.1|105143.5|105093.5|34
1724163790000|2024-08-20 14:23:10|105148.5|105098.5|105154.6|105104.6|105154.7|105104.7|105148.5|105098.5|31
1724163800000|2024-08-20 14:23:20|105154.8|105104.8|105157.5|105107.5|105157.9|105107.9|105154.8|105104.8|24
1724163810000|2024-08-20 14:23:30|105157.2|105107.2|105151|105101|105157.2|105107.2|105149.1|105099.1|30
1724163820000|2024-08-20 14:23:40|105151.3|105101.3|105150.2|105100.2|105157.8|105107.8|105149.9|105099.9|34
1724163830000|2024-08-20 14:23:50|105149.4|105099.4|105150|105100|105151.2|105101.2|105146.5|105096.5|31
1724163840000|2024-08-20 14:24:00|105149.6|105099.6|105157.8|105107.8|105158.2|105108.2|105147.8|105097.8|38
1724163850000|2024-08-20 14:24:10|105157.4|105107.4|105165.4|105115.4|105169.6|105119.6|105157.4|105107.4|40
1724163860000|2024-08-20 14:24:20|105165.1|105115.1|105153.7|105103.7|105170.2|105120.2|105153.2|105103.2|40
1724163870000|2024-08-20 14:24:30|105154|105104|105160.2|105110.2|105160.2|105110.2|105153.7|105103.7|36
1724163880000|2024-08-20 14:24:40|105160.1|105110.1|105148.6|105098.6|105160.3|105110.3|105148.6|105098.6|36
1724163890000|2024-08-20 14:24:50|105148.1|105098.1|105160.6|105110.6|105161.1|105111.1|105148.1|105098.1|46
1724163900000|2024-08-20 14:25:00|105160.9|105110.9|105161.4|105111.4|105166.2|105116.2|105160.9|105110.9|35
1724163910000|2024-08-20 14:25:10|105161.8|105111.8|105163.9|105113.9|105164|105114|105158.8|105108.8|40
1724163920000|2024-08-20 14:25:20|105163.6|105113.6|105168.6|105118.6|105170.7|105120.7|105163.6|105113.6|29
1724163930000|2024-08-20 14:25:30|105168.1|105118.1|105164.1|105114.1|105168.1|105118.1|105164.1|105114.1|34
1724163940000|2024-08-20 14:25:40|105163.8|105113.8|105182.7|105132.7|105192.5|105142.5|105158.5|105108.5|49
1724163950000|2024-08-20 14:25:50|105183|105133|105181.7|105131.7|105183.2|105133.2|105175.5|105125.5|37
1724163960000|2024-08-20 14:26:00|105181.8|105131.8|105184.6|105134.6|105184.8|105134.8|105176.6|105126.6|45
1724163970000|2024-08-20 14:26:10|105184.7|105134.7|105175.2|105125.2|105189.4|105139.4|105175.2|105125.2|43
1724163980000|2024-08-20 14:26:20|105175.3|105125.3|105204.7|105154.7|105204.8|105154.8|105175.3|105125.3|46
1724163990000|2024-08-20 14:26:30|105204.4|105154.4|105203.8|105153.8|105205.6|105155.6|105202.3|105152.3|34
1724164000000|2024-08-20 14:26:40|105203.6|105153.6|105205.3|105155.3|105206.8|105156.8|105202.1|105152.1|30
1724164010000|2024-08-20 14:26:50|105203.3|105153.3|105199.5|105149.5|105203.6|105153.6|105198.7|105148.7|36
1724164020000|2024-08-20 14:27:00|105199.3|105149.3|105202|105152|105202|105152|105195.6|105145.6|39
1724164030000|2024-08-20 14:27:10|105202.2|105152.2|105210.2|105160.2|105210.2|105160.2|105202.2|105152.2|25
1724164040000|2024-08-20 14:27:20|105214.7|105164.7|105218.5|105168.5|105221.3|105171.3|105214.7|105164.7|51
1724164050000|2024-08-20 14:27:30|105218.4|105168.4|105209.8|105159.8|105219.9|105169.9|105208.5|105158.5|46
1724164060000|2024-08-20 14:27:40|105209.4|105159.4|105216.9|105166.9|105218.2|105168.2|105206.4|105156.4|51
1724164070000|2024-08-20 14:27:50|105216.6|105166.6|105189.7|105139.7|105216.6|105166.6|105189.6|105139.6|51
1724164080000|2024-08-20 14:28:00|105190.1|105140.1|105187.1|105137.1|105193.7|105143.7|105186.7|105136.7|33
1724164090000|2024-08-20 14:28:10|105186.7|105136.7|105178.6|105128.6|105187.1|105137.1|105178.6|105128.6|33
1724164100000|2024-08-20 14:28:20|105178.3|105128.3|105170.6|105120.6|105179.7|105129.7|105169.4|105119.4|38
1724164110000|2024-08-20 14:28:30|105170.7|105120.7|105166.3|105116.3|105170.9|105120.9|105164.9|105114.9|42
1724164120000|2024-08-20 14:28:40|105166.4|105116.4|105162.8|105112.8|105166.8|105116.8|105162.8|105112.8|23
1724164130000|2024-08-20 14:28:50|105163.4|105113.4|105159.1|105109.1|105164.8|105114.8|105156.9|105106.9|46
1724164140000|2024-08-20 14:29:00|105158.8|105108.8|105167|105117|105167.5|105117.5|105158.8|105108.8|52
1724164150000|2024-08-20 14:29:10|105167.3|105117.3|105174.4|105124.4|105179.1|105129.1|105167.3|105117.3|53
1724164160000|2024-08-20 14:29:20|105174.1|105124.1|105169.2|105119.2|105174.5|105124.5|105168.7|105118.7|39
1724164170000|2024-08-20 14:29:30|105163.6|105113.6|105131.5|105106.5|105163.6|105124.7|105129.5|105104.5|61
1724164180000|2024-08-20 14:29:40|105131.4|105106.4|105117.2|105092.2|105132.9|105107.9|105117.2|105092.2|40
1724164190000|2024-08-20 14:29:50|105117.3|105092.3|105118.7|105093.7|105122.6|105097.6|105115.7|105090.7|64
1724164200000|2024-08-20 14:30:00|105118.2|105093.2|105107.2|105082.2|105118.7|105093.7|105104.5|105079.5|45
1724164210000|2024-08-20 14:30:10|105107.4|105082.4|105150.9|105100.9|105157.2|105107.2|105107.4|105082.4|61
1724164220000|2024-08-20 14:30:20|105152.4|105102.4|105143.1|105093.1|105152.5|105102.5|105135.8|105085.8|53
1724164230000|2024-08-20 14:30:30|105142.3|105092.3|105145.7|105095.7|105148.1|105098.1|105141.4|105091.4|44
1724164240000|2024-08-20 14:30:40|105146.1|105096.1|105151.6|105101.6|105152|105102|105145.6|105095.6|36
1724164250000|2024-08-20 14:30:50|105151.9|105101.9|105148.6|105098.6|105154.7|105104.7|105146.9|105096.9|50
1724164260000|2024-08-20 14:31:00|105146.4|105096.4|105150.2|105100.2|105150.3|105100.3|105139.5|105089.5|44
1724164270000|2024-08-20 14:31:10|105150.1|105100.1|105158.5|105108.5|105160.6|105110.6|105150.1|105100.1|53
1724164280000|2024-08-20 14:31:20|105157.9|105107.9|105150.9|105100.9|105157.9|105107.9|105149.9|105099.9|39
1724164290000|2024-08-20 14:31:30|105151.4|105101.4|105144.1|105094.1|105153.2|105103.2|105143.1|105093.1|39
1724164300000|2024-08-20 14:31:40|105144|105094|105139.3|105089.3|105144.1|105094.1|105138.4|105088.4|44
1724164310000|2024-08-20 14:31:50|105139.1|105089.1|105135.1|105085.1|105143.3|105093.3|105135.1|105085.1|53
1724164320000|2024-08-20 14:32:00|105134.9|105084.9|105143.7|105093.7|105144.9|105094.9|105134.8|105084.8|51
1724164330000|2024-08-20 14:32:10|105142.6|105092.6|105144.2|105094.2|105147.5|105097.5|105142|105092|39
1724164340000|2024-08-20 14:32:20|105144.3|105094.3|105151.9|105101.9|105153.5|105103.5|105144.3|105094.3|49
1724164350000|2024-08-20 14:32:30|105152.4|105102.4|105159.8|105109.8|105163.9|105113.9|105152.4|105102.4|37
1724164360000|2024-08-20 14:32:40|105159.6|105109.6|105158.9|105108.9|105162.2|105112.2|105157.4|105107.4|49
1724164370000|2024-08-20 14:32:50|105157.8|105107.8|105148.5|105098.5|105158.7|105108.7|105146.5|105096.5|48
1724164380000|2024-08-20 14:33:00|105148.9|105098.9|105157.7|105107.7|105160.3|105110.3|105148.9|105098.9|37
1724164390000|2024-08-20 14:33:10|105157.5|105107.5|105149.6|105099.6|105157.5|105107.5|105149.6|105099.6|33
1724164400000|2024-08-20 14:33:20|105148.3|105098.3|105149.1|105099.1|105150.9|105100.9|105144.5|105094.5|43
1724164410000|2024-08-20 14:33:30|105149.4|105099.4|105153.4|105103.4|105154.8|105104.8|105149|105099|32
1724164420000|2024-08-20 14:33:40|105153.6|105103.6|105152.3|105102.3|105161.3|105111.3|105152.3|105102.3|36
1724164430000|2024-08-20 14:33:50|105152.5|105102.5|105149.9|105099.9|105152.5|105102.5|105147.1|105097.1|30
1724164440000|2024-08-20 14:34:00|105150|105100|105147.2|105097.2|105150|105100|105143.7|105093.7|40
1724164450000|2024-08-20 14:34:10|105146.2|105096.2|105146.6|105096.6|105147|105097|105145.1|105095.1|28
1724164460000|2024-08-20 14:34:20|105146|105096|105141.1|105091.1|105146|105096|105141.1|105091.1|36
1724164470000|2024-08-20 14:34:30|105141|105091|105137.5|105087.5|105145.2|105095.2|105135.4|105085.4|38
1724164480000|2024-08-20 14:34:40|105137.7|105087.7|105140|105090|105140.6|105090.6|105137.3|105087.3|25
1724164490000|2024-08-20 14:34:50|105139.7|105089.7|105097.7|105047.7|105139.7|105089.7|105096.3|105046.3|62
1724164500000|2024-08-20 14:35:00|105099.4|105049.4|105122.8|105072.8|105127.1|105077.1|105099.4|105049.4|49
1724164510000|2024-08-20 14:35:10|105121.4|105071.4|105112.2|105062.2|105121.4|105071.4|105106.7|105056.7|38
1724164520000|2024-08-20 14:35:20|105112.6|105062.6|105097.3|105047.3|105113.1|105063.1|105094.9|105044.9|57
1724164530000|2024-08-20 14:35:30|105094.8|105044.8|105099.7|105049.7|105101.5|105051.5|105092.1|105042.1|57
1724164540000|2024-08-20 14:35:40|105100.8|105050.8|105094.5|105044.5|105111.1|105061.1|105092.9|105042.9|59
1724164550000|2024-08-20 14:35:50|105095.2|105045.2|105097.3|105047.3|105098.4|105048.4|105090.6|105040.6|56
1724164560000|2024-08-20 14:36:00|105097.2|105047.2|105101.9|105051.9|105105|105055|105094.5|105044.5|49
1724164570000|2024-08-20 14:36:10|105101.7|105051.7|105100.6|105050.6|105101.7|105051.7|105097.1|105047.1|36
1724164580000|2024-08-20 14:36:20|105099.9|105049.9|105090.4|105040.4|105099.9|105049.9|105089.9|105039.9|54
1724164590000|2024-08-20 14:36:30|105089.9|105039.9|105101.5|105051.5|105101.6|105051.6|105087.1|105037.1|56
1724164600000|2024-08-20 14:36:40|105102|105052|105113.6|105063.6|105113.9|105063.9|105098.6|105048.6|54
1724164610000|2024-08-20 14:36:50|105113.5|105063.5|105119.1|105069.1|105120.7|105070.7|105105.3|105055.3|55
1724164620000|2024-08-20 14:37:00|105118.4|105068.4|105126.9|105076.9|105129.2|105079.2|105118.3|105068.3|59
1724164630000|2024-08-20 14:37:10|105127.4|105077.4|105132.8|105082.8|105135.8|105085.8|105126.3|105076.3|55
1724164640000|2024-08-20 14:37:20|105132.5|105082.5|105126.7|105076.7|105132.5|105082.5|105124.1|105074.1|50
1724164650000|2024-08-20 14:37:30|105126.9|105076.9|105113.8|105063.8|105127.1|105077.1|105113.8|105063.8|59
1724164660000|2024-08-20 14:37:40|105112.2|105062.2|105085.5|105035.5|105112.2|105062.2|105074.9|105024.9|74
1724164670000|2024-08-20 14:37:50|105086.1|105036.1|105098.5|105048.5|105110.5|105060.5|105079.6|105029.6|59
1724164680000|2024-08-20 14:38:00|105098.3|105048.3|105100.4|105050.4|105105|105055|105097.8|105047.8|48
1724164690000|2024-08-20 14:38:10|105100.6|105050.6|105110.1|105060.1|105111.9|105061.9|105097.3|105047.3|43
1724164700000|2024-08-20 14:38:20|105109.8|105059.8|105110|105060|105114|105064|105108.7|105058.7|48
1724164710000|2024-08-20 14:38:30|105110.4|105060.4|105109.8|105059.8|105115.9|105065.9|105107|105057|52
1724164720000|2024-08-20 14:38:40|105109.9|105059.9|105120.5|105070.5|105120.5|105070.5|105109.6|105059.6|45
1724164730000|2024-08-20 14:38:50|105120.6|105070.6|105113.5|105063.5|105135.4|105085.4|105112.9|105062.9|54
1724164740000|2024-08-20 14:39:00|105111.2|105061.2|105118.3|105068.3|105120.1|105070.1|105107|105057|46
1724164750000|2024-08-20 14:39:10|105118.1|105068.1|105114.1|105064.1|105118.5|105068.5|105113.3|105063.3|47
1724164760000|2024-08-20 14:39:20|105112.4|105062.4|105113.8|105063.8|105118.7|105068.7|105107.2|105057.2|51
1724164770000|2024-08-20 14:39:30|105113.9|105063.9|105119|105069|105121.3|105071.3|105113.6|105063.6|37
1724164780000|2024-08-20 14:39:40|105121.3|105071.3|105125.3|105075.3|105129.6|105079.6|105121.3|105071.3|42
1724164790000|2024-08-20 14:39:50|105123|105073|105134.1|105084.1|105134.6|105084.6|105123|105073|42
1724164800000|2024-08-20 14:40:00|105133.7|105083.7|105114.6|105064.6|105137.6|105087.6|105107.9|105057.9|49
1724164810000|2024-08-20 14:40:10|105114.9|105064.9|105081.7|105031.7|105115|105065|105078.6|105028.6|63
1724164820000|2024-08-20 14:40:20|105082.2|105032.2|105078.5|105028.5|105082.2|105032.2|105075.6|105025.6|55
1724164830000|2024-08-20 14:40:30|105077.9|105027.9|105082.4|105032.4|105082.4|105032.4|105073.3|105023.3|48
1724164840000|2024-08-20 14:40:40|105082.5|105032.5|105099.3|105049.3|105099.8|105049.8|105082.5|105032.5|36
1724164850000|2024-08-20 14:40:50|105098|105048|105086.2|105036.2|105100|105050|105075.1|105025.1|49
1724164860000|2024-08-20 14:41:00|105086.1|105036.1|105094.6|105044.6|105097.1|105047.1|105086.1|105036.1|51
1724164870000|2024-08-20 14:41:10|105095.1|105045.1|105109.2|105059.2|105109.8|105059.8|105095.1|105045.1|39
1724164880000|2024-08-20 14:41:20|105109.1|105059.1|105088.6|105038.6|105110.7|105060.7|105085.2|105035.2|54
1724164890000|2024-08-20 14:41:30|105089|105039|105090.8|105040.8|105094.6|105044.6|105083.6|105033.6|42
1724164900000|2024-08-20 14:41:40|105090.6|105040.6|105099.1|105049.1|105099.1|105049.1|105086.2|105036.2|41
1724164910000|2024-08-20 14:41:50|105098.8|105048.8|105097.7|105047.7|105100.6|105050.6|105089.5|105039.5|40
1724164920000|2024-08-20 14:42:00|105096.4|105046.4|105096.4|105046.4|105109.6|105059.6|105093.9|105043.9|51
1724164930000|2024-08-20 14:42:10|105096.5|105046.5|105104.3|105054.3|105105.2|105055.2|105090.3|105040.3|50
1724164940000|2024-08-20 14:42:20|105103.9|105053.9|105091.8|105041.8|105103.9|105053.9|105089|105039|55
1724164950000|2024-08-20 14:42:30|105091.7|105041.7|105081.9|105031.9|105091.7|105041.7|105081.9|105031.9|37
1724164960000|2024-08-20 14:42:40|105082.6|105032.6|105087.1|105037.1|105089.5|105039.5|105081.9|105031.9|42
1724164970000|2024-08-20 14:42:50|105087.5|105037.5|105086.9|105036.9|105088.9|105038.9|105077.3|105027.3|39
1724164980000|2024-08-20 14:43:00|105086.7|105036.7|105086.4|105036.4|105088.6|105038.6|105083.9|105033.9|48
1724164990000|2024-08-20 14:43:10|105086.5|105036.5|105076.5|105026.5|105086.5|105036.5|105073.5|105023.5|46
1724165000000|2024-08-20 14:43:20|105076.9|105026.9|105086.1|105036.1|105086.1|105036.1|105074|105024|34
1724165010000|2024-08-20 14:43:30|105086.5|105036.5|105083.3|105033.3|105088.7|105038.7|105082.5|105032.5|43
1724165020000|2024-08-20 14:43:40|105078.5|105028.5|105070.3|105020.3|105078.5|105028.5|105068.6|105018.6|39
1724165030000|2024-08-20 14:43:50|105070.2|105020.2|105075.8|105025.8|105075.8|105025.8|105069|105019|48
1724165040000|2024-08-20 14:44:00|105078.9|105028.9|105076.6|105026.6|105079.7|105029.7|105075.3|105025.3|46
1724165050000|2024-08-20 14:44:10|105076.2|105026.2|105074.2|105024.2|105076.8|105026.8|105074|105024|31
1724165060000|2024-08-20 14:44:20|105074.8|105024.8|105078.2|105028.2|105079.3|105029.3|105074.3|105024.3|38
1724165070000|2024-08-20 14:44:30|105078.3|105028.3|105074.2|105024.2|105078.8|105028.8|105073.3|105023.3|22
1724165080000|2024-08-20 14:44:40|105074.1|105024.1|105093.8|105043.8|105095.3|105045.3|105074.1|105024.1|36
1724165090000|2024-08-20 14:44:50|105093.6|105043.6|105092.6|105042.6|105093.9|105043.9|105090.3|105040.3|32
1724165100000|2024-08-20 14:45:00|105092.4|105042.4|105098.9|105048.9|105099.2|105049.2|105092.4|105042.4|35
1724165110000|2024-08-20 14:45:10|105098.8|105048.8|105092.1|105042.1|105098.8|105048.8|105092.1|105042.1|31
1724165120000|2024-08-20 14:45:20|105092.4|105042.4|105091.7|105041.7|105098.1|105057.9|105082.9|105034.8|54
1724165130000|2024-08-20 14:45:30|105091.6|105041.6|105103.4|105053.4|105103.4|105053.4|105091.6|105041.6|35
1724165140000|2024-08-20 14:45:40|105106.2|105056.2|105106.5|105056.5|105113.4|105063.4|105103.6|105053.6|46
1724165150000|2024-08-20 14:45:50|105106.8|105056.8|105108.5|105058.5|105116.5|105066.5|105106.8|105056.8|48
1724165160000|2024-08-20 14:46:00|105108.1|105058.1|105124.6|105074.6|105124.8|105074.8|105107.5|105057.5|51
1724165170000|2024-08-20 14:46:10|105123.9|105073.9|105127.3|105077.3|105128.1|105078.1|105123.9|105073.9|45
1724165180000|2024-08-20 14:46:20|105125.1|105075.1|105130.4|105080.4|105131|105081|105120.7|105070.7|46
1724165190000|2024-08-20 14:46:30|105129.6|105079.6|105124.5|105074.5|105129.8|105079.8|105122.2|105072.2|31
1724165200000|2024-08-20 14:46:40|105127.7|105077.7|105115.8|105065.8|105134.3|105084.3|105114.7|105064.7|47
1724165210000|2024-08-20 14:46:50|105115.6|105065.6|105123.7|105073.7|105124.7|105074.7|105115.6|105065.6|42
1724165220000|2024-08-20 14:47:00|105124|105074|105116.1|105066.1|105137.8|105087.8|105109.4|105059.4|52
1724165230000|2024-08-20 14:47:10|105115.9|105065.9|105122.9|105072.9|105123.3|105073.3|105115.9|105065.9|36
1724165240000|2024-08-20 14:47:20|105123|105073|105118|105068|105124|105074|105117.5|105067.5|31
1724165250000|2024-08-20 14:47:30|105118.1|105068.1|105104.1|105054.1|105118.1|105068.1|105104.1|105054.1|43
1724165260000|2024-08-20 14:47:40|105103.3|105053.3|105065|105015|105103.3|105053.3|105061.2|105011.2|66
1724165270000|2024-08-20 14:47:50|105067|105017|105062.4|105012.4|105067.6|105017.6|105060.8|105010.8|56
1724165280000|2024-08-20 14:48:00|105062.1|105012.1|105060.1|105010.1|105064.9|105014.9|105058.8|105008.8|41
1724165290000|2024-08-20 14:48:10|105060|105010|105045.9|104995.9|105060.4|105010.4|105041.2|104991.2|52
1724165300000|2024-08-20 14:48:20|105045.3|104995.3|105047.2|104997.2|105049.9|104999.9|105044.3|104994.3|43
1724165310000|2024-08-20 14:48:30|105047.3|104997.3|105045.8|104995.8|105053.1|105003.1|105039.6|104989.6|55
1724165320000|2024-08-20 14:48:40|105045.7|104995.7|105043.2|104993.2|105054.1|105004.1|105040.5|104990.5|45
1724165330000|2024-08-20 14:48:50|105043.4|104993.4|105066.6|105016.6|105067|105017|105042.7|104992.7|56
1724165340000|2024-08-20 14:49:00|105066.9|105016.9|105058.8|105008.8|105068.3|105018.3|105058.8|105008.8|31
1724165350000|2024-08-20 14:49:10|105058.2|105008.2|105052.3|105002.3|105058.6|105008.6|105048.3|104998.3|55
1724165360000|2024-08-20 14:49:20|105052.5|105002.5|105050.9|105000.9|105055.5|105005.5|105049.6|104999.6|58
1724165370000|2024-08-20 14:49:30|105050.7|105000.7|105054.7|105004.7|105058.4|105008.4|105048.5|104998.5|45
1724165380000|2024-08-20 14:49:40|105054.1|105004.1|105051.7|105001.7|105057.5|105007.5|105050.6|105000.6|53
1724165390000|2024-08-20 14:49:50|105051.3|105001.3|105060.1|105010.1|105063.1|105013.1|105051|105001|50
1724165400000|2024-08-20 14:50:00|105057.8|105007.8|105043.2|104993.2|105057.8|105007.8|105042.9|104992.9|55
1724165410000|2024-08-20 14:50:10|105046.2|104996.2|105046.6|104996.6|105049.1|104999.1|105042.8|104992.8|46
1724165420000|2024-08-20 14:50:20|105049.5|104999.5|105066|105016|105069.2|105019.2|105049.5|104999.5|51
1724165430000|2024-08-20 14:50:30|105066.2|105016.2|105076.4|105026.4|105090.4|105040.4|105064.6|105014.6|55
1724165440000|2024-08-20 14:50:40|105076.2|105026.2|105079|105029|105081.4|105031.4|105071.9|105021.9|59
1724165450000|2024-08-20 14:50:50|105079.3|105029.3|105076.5|105026.5|105083.1|105033.1|105073.1|105023.1|56
1724165460000|2024-08-20 14:51:00|105077.2|105027.2|105058.2|105008.2|105077.4|105027.4|105058.2|105008.2|59
1724165470000|2024-08-20 14:51:10|105058.3|105008.3|105054.6|105004.6|105063.9|105013.9|105054.6|105004.6|59
1724165480000|2024-08-20 14:51:20|105057.1|105007.1|105045.6|104995.6|105058.5|105008.5|105044.9|104994.9|51
1724165490000|2024-08-20 14:51:30|105045.5|104995.5|105063.7|105013.7|105063.8|105013.8|105043.3|104993.3|61
1724165500000|2024-08-20 14:51:40|105064.4|105014.4|105053.6|105003.6|105064.4|105014.4|105051.8|105001.8|50
1724165510000|2024-08-20 14:51:50|105051.9|105001.9|105047.7|104997.7|105053.5|105003.5|105045|104995|48
1724165520000|2024-08-20 14:52:00|105047.8|104997.8|105077|105027|105078.1|105028.1|105045.4|104995.4|52
1724165530000|2024-08-20 14:52:10|105077.3|105027.3|105090.1|105040.1|105090.5|105040.5|105077.3|105027.3|60
1724165540000|2024-08-20 14:52:20|105090.4|105040.4|105084.1|105034.1|105090.7|105040.7|105084.1|105034.1|49
1724165550000|2024-08-20 14:52:30|105083.8|105033.8|105076.2|105026.2|105083.8|105033.8|105070.8|105020.8|49
1724165560000|2024-08-20 14:52:40|105075.9|105025.9|105081.8|105031.8|105085.3|105035.3|105073.6|105023.6|55
1724165570000|2024-08-20 14:52:50|105081.4|105031.4|105059.8|105009.8|105081.4|105031.4|105059.8|105009.8|58
1724165580000|2024-08-20 14:53:00|105060.6|105010.6|105055.2|105005.2|105062.9|105012.9|105055.2|105005.2|54
1724165590000|2024-08-20 14:53:10|105056|105006|105064.3|105014.3|105068.3|105018.3|105055.5|105005.5|52
1724165600000|2024-08-20 14:53:20|105064.5|105014.5|105054|105004|105064.8|105014.8|105053|105003|55
1724165610000|2024-08-20 14:53:30|105053.9|105003.9|105053.2|105003.2|105054.4|105004.4|105051.8|105001.8|32
1724165620000|2024-08-20 14:53:40|105050.1|105000.1|105047.5|104997.5|105051|105001|105045|104995|43
1724165630000|2024-08-20 14:53:50|105047.8|104997.8|105044.2|104994.2|105052|105002|105043.7|104993.7|40
1724165640000|2024-08-20 14:54:00|105044.5|104994.5|105040.9|104990.9|105046|104996|105039.9|104989.9|34
1724165650000|2024-08-20 14:54:10|105040.8|104990.8|105047|104997|105049.4|104999.4|105040.8|104990.8|58
1724165660000|2024-08-20 14:54:20|105044.4|104994.4|105042.7|104992.7|105047.3|104997.3|105040.6|104990.6|55
1724165670000|2024-08-20 14:54:30|105042.9|104992.9|105035.7|104985.7|105042.9|104992.9|105031.8|104981.8|53
1724165680000|2024-08-20 14:54:40|105037.9|104987.9|105046.7|104996.7|105047|104997|105035.3|104985.3|55
1724165690000|2024-08-20 14:54:50|105046.4|104996.4|105051|105001|105054.4|105004.4|105041.6|104991.6|70
1724165700000|2024-08-20 14:55:00|105050.8|105000.8|105061.2|105011.2|105062.3|105012.3|105050.3|105000.3|52
1724165710000|2024-08-20 14:55:10|105061.9|105011.9|105055.1|105005.1|105075.5|105025.5|105055.1|105005.1|60
1724165720000|2024-08-20 14:55:20|105055.8|105005.8|105058.4|105008.4|105063.6|105013.6|105054.5|105004.5|46
1724165730000|2024-08-20 14:55:30|105059|105009|105035.1|104985.1|105059.2|105009.2|105034.6|104984.6|50
1724165740000|2024-08-20 14:55:40|105034.6|104984.6|105036.1|104986.1|105040.2|104990.2|105032.3|104982.3|47
1724165750000|2024-08-20 14:55:50|105035.6|104985.6|105038.2|104988.2|105038.3|104988.3|105032.2|104982.2|50
1724165760000|2024-08-20 14:56:00|105038.4|104988.4|105041.9|104991.9|105044.1|104994.1|105034.9|104984.9|51
1724165770000|2024-08-20 14:56:10|105044.5|104994.5|105038.4|104988.4|105048|104998|105038.3|104988.3|57
1724165780000|2024-08-20 14:56:20|105038.6|104988.6|105033.5|104983.5|105039.1|104989.1|105031.8|104981.8|29
1724165790000|2024-08-20 14:56:30|105032.6|104982.6|105035.3|104985.3|105040.8|104990.8|105032.6|104982.6|50
1724165800000|2024-08-20 14:56:40|105035.6|104985.6|105040.8|104990.8|105041.3|104991.3|105034.4|104984.4|30
1724165810000|2024-08-20 14:56:50|105040.9|104990.9|105044.6|104994.6|105045.6|104995.6|105039.9|104989.9|46
1724165820000|2024-08-20 14:57:00|105044.9|104994.9|105047.7|104997.7|105047.8|104997.8|105040.6|104990.6|43
1724165830000|2024-08-20 14:57:10|105047.5|104997.5|105067.7|105017.7|105071.8|105021.8|105047.5|104997.5|59
1724165840000|2024-08-20 14:57:20|105067.2|105017.2|105042.3|105017.3|105067.7|105017.9|105042|105006.7|36
1724165850000|2024-08-20 14:57:30|105042.2|105017.2|105032.7|105007.7|105042.2|105017.2|105031.2|105006.2|64
1724165860000|2024-08-20 14:57:40|105032.1|105007.1|105032.7|105007.7|105036.7|105011.7|105031.3|105006.3|54
1724165870000|2024-08-20 14:57:50|105031.2|105006.2|105029.3|105004.3|105033.5|105008.5|105021.5|104996.5|57
1724165880000|2024-08-20 14:58:00|105028.8|105003.8|105022|104997|105048.1|105023.1|105021.1|104996.1|65
1724165890000|2024-08-20 14:58:10|105021.9|104996.9|105029.4|105004.4|105035.5|105010.5|105021.4|104996.4|63
1724165900000|2024-08-20 14:58:20|105029.6|105004.6|105033.2|105008.2|105036.8|105011.8|105029.2|105004.2|58
1724165910000|2024-08-20 14:58:30|105033.1|105008.1|105039.8|105014.8|105050.7|105025.7|105033.1|105008.1|58
1724165920000|2024-08-20 14:58:40|105039.7|105014.7|105048.6|105023.6|105048.6|105023.6|105039.7|105014.7|45
1724165930000|2024-08-20 14:58:50|105048.4|105023.4|105079.8|105029.8|105089.3|105039.3|105048.4|105020.2|61
1724165940000|2024-08-20 14:59:00|105079.6|105029.6|105086.4|105036.4|105091.3|105041.3|105079.1|105029.1|51
1724165950000|2024-08-20 14:59:10|105084.9|105034.9|105092.6|105067.6|105103.1|105069.3|105084.9|105034.9|55
1724165960000|2024-08-20 14:59:20|105092.1|105067.1|105103.8|105078.8|105106.5|105081.5|105089.8|105064.8|60
1724165970000|2024-08-20 14:59:30|105104|105079|105102.9|105077.9|105108.8|105083.8|105102.9|105077.9|41
1724165980000|2024-08-20 14:59:40|105101.2|105076.2|105105.2|105080.2|105106|105081|105095.9|105070.9|53
1724165990000|2024-08-20 14:59:50|105105.5|105080.5|105110.3|105085.3|105116|105091|105105.5|105080.5|49
1724166000000|2024-08-20 15:00:00|105111.1|105086.1|105122.9|105097.9|105124.6|105099.6|105111.1|105086.1|52
1724166010000|2024-08-20 15:00:10|105123.8|105098.8|105142.1|105117.1|105145.2|105120.2|105123.8|105098.8|58
1724166020000|2024-08-20 15:00:20|105140.9|105115.9|105137.1|105112.1|105141|105116|105136.3|105111.3|47
1724166030000|2024-08-20 15:00:30|105137.2|105112.2|105144.7|105119.7|105155.3|105130.3|105136.5|105111.5|56
1724166040000|2024-08-20 15:00:40|105145.9|105120.9|105136|105111|105146.2|105121.2|105128.7|105103.7|60
1724166050000|2024-08-20 15:00:50|105135.8|105110.8|105137.6|105112.6|105137.6|105112.6|105128.5|105103.5|56
1724166060000|2024-08-20 15:01:00|105136.9|105111.9|105147|105122|105147|105122|105135.9|105110.9|56
1724166070000|2024-08-20 15:01:10|105146.6|105121.6|105137|105112|105146.6|105121.6|105135.9|105110.9|56
1724166080000|2024-08-20 15:01:20|105137.2|105112.2|105158.5|105133.5|105162.1|105137.1|105137.2|105112.2|63
1724166090000|2024-08-20 15:01:30|105157.7|105132.7|105157|105132|105159.9|105134.9|105154.8|105129.8|49
1724166100000|2024-08-20 15:01:40|105156.7|105131.7|105159.6|105134.6|105160.4|105135.4|105156.6|105131.6|45
1724166110000|2024-08-20 15:01:50|105160.3|105135.3|105166.3|105141.3|105169.5|105144.5|105160.3|105135.3|48
1724166120000|2024-08-20 15:02:00|105165.9|105140.9|105173.4|105148.4|105173.5|105148.5|105160.8|105135.8|50
1724166130000|2024-08-20 15:02:10|105173.3|105148.3|105208.8|105158.8|105208.8|105165.2|105173.1|105148.1|52
1724166140000|2024-08-20 15:02:20|105206.1|105156.1|105217.3|105167.3|105220|105170|105205|105155|71
1724166150000|2024-08-20 15:02:30|105216.3|105166.3|105209.7|105159.7|105221.8|105171.8|105209.3|105159.3|59
1724166160000|2024-08-20 15:02:40|105207.5|105157.5|105206.1|105156.1|105208.7|105158.7|105199.2|105149.2|51
1724166170000|2024-08-20 15:02:50|105205.6|105155.6|105220|105170|105220|105170|105205.6|105155.6|61
1724166180000|2024-08-20 15:03:00|105219.4|105169.4|105189.6|105139.6|105219.4|105169.4|105188.2|105138.2|62
1724166190000|2024-08-20 15:03:10|105189.5|105139.5|105191|105141|105192.7|105142.7|105188.5|105138.5|47
1724166200000|2024-08-20 15:03:20|105192|105142|105176.4|105126.4|105193.3|105143.3|105174.3|105124.3|56
1724166210000|2024-08-20 15:03:30|105176.3|105126.3|105173.4|105123.4|105178.6|105128.6|105171|105121|53
1724166220000|2024-08-20 15:03:40|105175|105125|105178.1|105128.1|105181.4|105131.4|105172.8|105122.8|45
1724166230000|2024-08-20 15:03:50|105179.2|105129.2|105184.7|105134.7|105186.1|105136.1|105179.1|105129.1|41
1724166240000|2024-08-20 15:04:00|105184.9|105134.9|105165.4|105115.4|105184.9|105134.9|105156.9|105106.9|61
1724166250000|2024-08-20 15:04:10|105165.3|105115.3|105165.4|105115.4|105166.3|105116.3|105161.5|105111.5|61
1724166260000|2024-08-20 15:04:20|105165.5|105115.5|105128.2|105078.2|105166.6|105116.6|105127.8|105077.8|58
1724166270000|2024-08-20 15:04:30|105126.2|105076.2|105121.7|105071.7|105132|105082|105121.7|105071.7|49
1724166280000|2024-08-20 15:04:40|105121.1|105071.1|105112.2|105062.2|105125.5|105075.5|105112.2|105062.2|73
1724166290000|2024-08-20 15:04:50|105112.5|105062.5|105112.4|105062.4|105120.6|105070.6|105107.3|105057.3|59
1724166300000|2024-08-20 15:05:00|105112.9|105062.9|105092.9|105042.9|105115.9|105065.9|105087.8|105037.8|56
1724166310000|2024-08-20 15:05:10|105092.7|105042.7|105079.8|105029.8|105093.1|105043.1|105079|105029|68
1724166320000|2024-08-20 15:05:20|105078.8|105028.8|105097|105047|105099.5|105049.5|105074.1|105024.1|68
1724166330000|2024-08-20 15:05:30|105096.7|105046.7|105101.7|105051.7|105101.7|105051.7|105092.4|105042.4|62
1724166340000|2024-08-20 15:05:40|105101.6|105051.6|105104.8|105054.8|105107.1|105057.1|105101.6|105051.6|40
1724166350000|2024-08-20 15:05:50|105105.4|105055.4|105094.3|105044.3|105105.4|105055.4|105092|105042|41
1724166360000|2024-08-20 15:06:00|105095.8|105045.8|105103.3|105053.3|105104.9|105054.9|105086.4|105036.4|51
1724166370000|2024-08-20 15:06:10|105103.2|105053.2|105112.7|105062.7|105114.7|105064.7|105103|105053|55
1724166380000|2024-08-20 15:06:20|105112.4|105062.4|105103.9|105053.9|105112.9|105062.9|105099.8|105049.8|73
1724166390000|2024-08-20 15:06:30|105103.7|105053.7|105100.5|105050.5|105106.1|105056.1|105100|105050|60
1724166400000|2024-08-20 15:06:40|105100|105050|105112.1|105062.1|105112.1|105062.1|105092.5|105042.5|66
1724166410000|2024-08-20 15:06:50|105112.2|105062.2|105110.5|105060.5|105115.7|105065.7|105110.5|105060.5|41
1724166420000|2024-08-20 15:07:00|105111.3|105061.3|105108.9|105058.9|105112.4|105062.4|105106.1|105056.1|48
1724166430000|2024-08-20 15:07:10|105108.4|105058.4|105112.5|105062.5|105112.6|105062.6|105107.7|105057.7|36
1724166440000|2024-08-20 15:07:20|105113.4|105063.4|105114.3|105064.3|105124.3|105074.3|105110.1|105060.1|55
1724166450000|2024-08-20 15:07:30|105113.9|105063.9|105124.9|105074.9|105126.8|105076.8|105113.9|105063.9|52
1724166460000|2024-08-20 15:07:40|105122.3|105072.3|105114.3|105064.3|105122.5|105072.5|105113.3|105063.3|54
1724166470000|2024-08-20 15:07:50|105115|105065|105117.1|105067.1|105117.9|105067.9|105111.9|105061.9|45
1724166480000|2024-08-20 15:08:00|105126.7|105076.7|105113.5|105063.5|105128|105078|105111.4|105061.4|49
1724166490000|2024-08-20 15:08:10|105113.1|105063.1|105112|105062|105114.1|105064.1|105105.4|105055.4|56
1724166500000|2024-08-20 15:08:20|105112.6|105062.6|105103.3|105053.3|105120|105070|105101.7|105051.7|58
1724166510000|2024-08-20 15:08:30|105103.1|105053.1|105071.8|105021.8|105103.9|105053.9|105071.8|105021.8|44
1724166520000|2024-08-20 15:08:40|105068.3|105018.3|105078.8|105028.8|105079|105029|105067|105017|40
1724166530000|2024-08-20 15:08:50|105078.7|105028.7|105074.2|105024.2|105078.7|105028.7|105071.9|105021.9|49
1724166540000|2024-08-20 15:09:00|105072.9|105022.9|105072.9|105022.9|105076.7|105026.7|105068.8|105018.8|43
1724166550000|2024-08-20 15:09:10|105072.5|105022.5|105055.8|105005.8|105077.2|105027.2|105055.8|105005.8|56
1724166560000|2024-08-20 15:09:20|105052.3|105002.3|105077.3|105027.3|105080.3|105030.3|105047.4|104997.4|57
1724166570000|2024-08-20 15:09:30|105075.1|105025.1|105067.3|105017.3|105075.3|105025.3|105066.3|105016.3|51
1724166580000|2024-08-20 15:09:40|105067.4|105017.4|105069.9|105019.9|105071.1|105021.1|105049.5|104999.5|66
1724166590000|2024-08-20 15:09:50|105070.3|105020.3|105069.1|105019.1|105071.1|105021.1|105064.7|105014.7|42
1724166600000|2024-08-20 15:10:00|105069.5|105019.5|105052.5|105002.5|105071.8|105021.8|105050.2|105000.2|54
1724166610000|2024-08-20 15:10:10|105052.9|105002.9|105063.3|105013.3|105063.9|105013.9|105050.1|105000.1|49
1724166620000|2024-08-20 15:10:20|105063|105013|105055.5|105005.5|105063.3|105013.3|105053.7|105003.7|47
1724166630000|2024-08-20 15:10:30|105055.1|105005.1|105072.8|105022.8|105072.9|105022.9|105054.7|105004.7|55
1724166640000|2024-08-20 15:10:40|105072|105022|105086.9|105036.9|105086.9|105036.9|105071.2|105021.2|47
1724166650000|2024-08-20 15:10:50|105087.2|105037.2|105093.5|105043.5|105093.9|105043.9|105085.8|105035.8|43
1724166660000|2024-08-20 15:11:00|105093.4|105043.4|105089.2|105039.2|105093.4|105043.4|105079.9|105029.9|55
1724166670000|2024-08-20 15:11:10|105088.9|105038.9|105091|105041|105092.6|105042.6|105088.9|105038.9|38
1724166680000|2024-08-20 15:11:20|105090.9|105040.9|105097|105047|105097|105047|105089|105039|38
1724166690000|2024-08-20 15:11:30|105096.9|105046.9|105109.1|105059.1|105109.6|105059.6|105096.8|105046.8|52
1724166700000|2024-08-20 15:11:40|105110|105060|105109.7|105059.7|105118.9|105068.9|105108.1|105058.1|50
1724166710000|2024-08-20 15:11:50|105108.4|105058.4|105114.8|105064.8|105119.6|105069.6|105105.7|105055.7|54
1724166720000|2024-08-20 15:12:00|105115|105065|105107.8|105057.8|105115.3|105065.3|105101.6|105051.6|57
1724166730000|2024-08-20 15:12:10|105108|105058|105092.1|105042.1|105108.1|105058.1|105092|105042|47
1724166740000|2024-08-20 15:12:20|105092.2|105042.2|105095.8|105045.8|105099.1|105049.1|105086.1|105036.1|56
1724166750000|2024-08-20 15:12:30|105095.6|105045.6|105093|105043|105100.8|105050.8|105092.6|105042.6|48
1724166760000|2024-08-20 15:12:40|105092.7|105042.7|105103|105053|105103.2|105053.2|105092|105042|46
1724166770000|2024-08-20 15:12:50|105103.2|105053.2|105098.1|105048.1|105106.4|105056.4|105098.1|105048.1|38
1724166780000|2024-08-20 15:13:00|105097.8|105047.8|105067|105042|105097.8|105047.8|105064.4|105024.7|50
1724166790000|2024-08-20 15:13:10|105066.8|105041.8|105083.4|105058.4|105084.9|105059.9|105065.9|105040.9|60
1724166800000|2024-08-20 15:13:20|105083.2|105058.2|105083.9|105058.9|105084|105059|105080.8|105055.8|34
1724166810000|2024-08-20 15:13:30|105083.5|105058.5|105092.9|105067.9|105098.8|105073.8|105083.5|105058.5|51
1724166820000|2024-08-20 15:13:40|105092.5|105067.5|105094.7|105069.7|105094.8|105069.8|105092.5|105067.5|28
1724166830000|2024-08-20 15:13:50|105094.9|105069.9|105092.8|105067.8|105096|105071|105081.9|105056.9|44
1724166840000|2024-08-20 15:14:00|105092.7|105067.7|105097.4|105047.4|105101.9|105076.9|105072.5|105042.6|63
1724166850000|2024-08-20 15:14:10|105097.6|105047.6|105103.3|105053.3|105104|105054|105095.3|105045.3|45
1724166860000|2024-08-20 15:14:20|105101.4|105051.4|105090|105040|105101.5|105051.5|105084.3|105034.3|54
1724166870000|2024-08-20 15:14:30|105090.8|105040.8|105077.8|105027.8|105091.9|105041.9|105075.3|105025.3|52
1724166880000|2024-08-20 15:14:40|105077|105027|105099|105049|105099.5|105049.5|105077|105027|52
1724166890000|2024-08-20 15:14:50|105099.3|105049.3|105105.9|105055.9|105113.7|105063.7|105099.3|105049.3|48
1724166900000|2024-08-20 15:15:00|105105.5|105055.5|105103.8|105053.8|105109.7|105059.7|105103.8|105053.8|58
1724166910000|2024-08-20 15:15:10|105103.5|105053.5|105102.1|105052.1|105108.7|105058.7|105093.3|105043.3|53
1724166920000|2024-08-20 15:15:20|105102.4|105052.4|105109|105059|105111.2|105061.2|105102.4|105052.4|47
1724166930000|2024-08-20 15:15:30|105108|105058|105107.2|105057.2|105111.4|105061.4|105107|105057|51
1724166940000|2024-08-20 15:15:40|105107.1|105057.1|105105.9|105055.9|105110.7|105060.7|105103.5|105053.5|48
1724166950000|2024-08-20 15:15:50|105106.5|105056.5|105081.7|105031.7|105108.9|105058.9|105080.6|105030.6|52
1724166960000|2024-08-20 15:16:00|105083.8|105033.8|105090.7|105040.7|105091.9|105041.9|105080.7|105030.7|57
1724166970000|2024-08-20 15:16:10|105090.4|105040.4|105090|105040|105092.5|105042.5|105085|105035|46
1724166980000|2024-08-20 15:16:20|105090.3|105040.3|105090.4|105040.4|105092.9|105042.9|105087.4|105037.4|48
1724166990000|2024-08-20 15:16:30|105090.3|105040.3|105086.2|105036.2|105098.5|105048.5|105084.2|105034.2|57
1724167000000|2024-08-20 15:16:40|105086.3|105036.3|105084.3|105034.3|105086.4|105036.4|105076.7|105026.7|55
1724167010000|2024-08-20 15:16:50|105084.2|105034.2|105082.3|105032.3|105087.1|105037.1|105079.2|105029.2|47
1724167020000|2024-08-20 15:17:00|105082.1|105032.1|105077.3|105027.3|105088.7|105038.7|105075.7|105025.7|54
1724167030000|2024-08-20 15:17:10|105076.8|105026.8|105055.1|105005.1|105077.5|105027.5|105055.1|105005.1|47
1724167040000|2024-08-20 15:17:20|105054.7|105004.7|105061.9|105011.9|105063.8|105013.8|105051.1|105001.1|58
1724167050000|2024-08-20 15:17:30|105062|105012|105052.3|105002.3|105064.5|105014.5|105050.8|105000.8|44
1724167060000|2024-08-20 15:17:40|105052.2|105002.2|105055.1|105005.1|105055.1|105005.1|105048.9|104998.9|39
1724167070000|2024-08-20 15:17:50|105054.9|105004.9|105053.9|105003.9|105055.9|105005.9|105051.9|105001.9|35
1724167080000|2024-08-20 15:18:00|105051.4|105001.4|105056.1|105006.1|105057|105007|105051.4|105001.4|32
1724167090000|2024-08-20 15:18:10|105055.8|105005.8|105054.9|105004.9|105055.8|105005.8|105040.5|104990.5|51
1724167100000|2024-08-20 15:18:20|105054.8|105004.8|105049.7|104999.7|105059.3|105009.3|105047.1|104997.1|51
1724167110000|2024-08-20 15:18:30|105049.8|104999.8|105047.5|104997.5|105051.2|105001.2|105047.5|104997.5|27
1724167120000|2024-08-20 15:18:40|105047.8|104997.8|105046.8|104996.8|105051.2|105001.2|105043.2|104993.2|35
1724167130000|2024-08-20 15:18:50|105046.7|104996.7|105055|105005|105055.1|105005.1|105046.1|104996.1|40
1724167140000|2024-08-20 15:19:00|105054.9|105004.9|105057.2|105007.2|105059.2|105009.2|105053.1|105003.1|55
1724167150000|2024-08-20 15:19:10|105057.7|105007.7|105063|105013|105064.1|105014.1|105056.5|105006.5|50
1724167160000|2024-08-20 15:19:20|105062.8|105012.8|105051.3|105001.3|105071.4|105021.4|105049.6|104999.6|43
1724167170000|2024-08-20 15:19:30|105050.2|105000.2|105045|104995|105050.2|105000.2|105044.3|104994.3|32
1724167180000|2024-08-20 15:19:40|105044.9|104994.9|105047.4|104997.4|105048.3|104998.3|105044.5|104994.5|41
1724167190000|2024-08-20 15:19:50|105049.6|104999.6|105048.9|104998.9|105052.6|105002.6|105047.6|104997.6|48
1724167200000|2024-08-20 15:20:00|105048.7|104998.7|105039.5|104989.5|105048.7|104998.7|105038.6|104988.6|36
1724167210000|2024-08-20 15:20:10|105039.4|104989.4|105042.7|104992.7|105043|104993|105039.1|104989.1|29
1724167220000|2024-08-20 15:20:20|105042.9|104992.9|105044.1|104994.1|105044.4|104994.4|105041.8|104991.8|27
1724167230000|2024-08-20 15:20:30|105044.3|104994.3|105048.2|104998.2|105048.9|104998.9|105043.1|104993.1|45
1724167240000|2024-08-20 15:20:40|105048.3|104998.3|105052.4|105002.4|105061.4|105011.4|105048.3|104998.3|62
1724167250000|2024-08-20 15:20:50|105052.7|105002.7|105044.8|104994.8|105054.1|105004.1|105043.7|104993.7|23
1724167260000|2024-08-20 15:21:00|105045|104995|105045.5|104995.5|105047.5|104997.5|105041.4|104991.4|38
1724167270000|2024-08-20 15:21:10|105045.6|104995.6|105050.9|105000.9|105050.9|105000.9|105045.5|104995.5|27
1724167280000|2024-08-20 15:21:20|105050.6|105000.6|105055.7|105005.7|105056.9|105006.9|105049.6|104999.6|49
1724167290000|2024-08-20 15:21:30|105055.3|105005.3|105048.9|104998.9|105060|105010|105048.7|104998.7|41
1724167300000|2024-08-20 15:21:40|105048.8|104998.8|105050|105000|105055.2|105005.2|105043.3|104993.3|40
1724167310000|2024-08-20 15:21:50|105050.1|105000.1|105069.8|105019.8|105074.9|105024.9|105041.8|104991.8|55
1724167320000|2024-08-20 15:22:00|105071.2|105021.2|105088.9|105038.9|105090.1|105040.1|105071.2|105021.2|62
1724167330000|2024-08-20 15:22:10|105089.2|105039.2|105083.2|105033.2|105090.9|105040.9|105083.2|105033.2|39
1724167340000|2024-08-20 15:22:20|105083.5|105033.5|105087.4|105037.4|105087.4|105037.4|105083.5|105033.5|32
1724167350000|2024-08-20 15:22:30|105087.2|105037.2|105074.6|105024.6|105089.1|105039.1|105072.2|105022.2|49
1724167360000|2024-08-20 15:22:40|105074.2|105024.2|105073.5|105023.5|105075.1|105025.1|105072.2|105022.2|35
1724167370000|2024-08-20 15:22:50|105073.6|105023.6|105073.2|105023.2|105076.5|105026.5|105071.3|105021.3|38
1724167380000|2024-08-20 15:23:00|105073.3|105023.3|105076.4|105026.4|105081.5|105031.5|105072.8|105022.8|49
1724167390000|2024-08-20 15:23:10|105076.3|105026.3|105073.6|105023.6|105078.4|105028.4|105071.4|105021.4|30
1724167400000|2024-08-20 15:23:20|105075.6|105025.6|105085.5|105035.5|105086.5|105036.5|105075.6|105025.6|45
1724167410000|2024-08-20 15:23:30|105085.6|105035.6|105079.1|105029.1|105088.3|105038.3|105079.1|105029.1|35
1724167420000|2024-08-20 15:23:40|105079|105029|105081.3|105031.3|105083.5|105033.5|105076.9|105026.9|34
1724167430000|2024-08-20 15:23:50|105080.8|105030.8|105078.3|105028.3|105080.8|105030.8|105078.1|105028.1|29
1724167440000|2024-08-20 15:24:00|105078|105028|105079|105029|105086.9|105036.9|105077.3|105027.3|58
1724167450000|2024-08-20 15:24:10|105079.1|105029.1|105080.4|105030.4|105081.5|105031.5|105078.7|105028.7|35
1724167460000|2024-08-20 15:24:20|105080.8|105030.8|105078.5|105028.5|105092.4|105042.4|105073.6|105023.6|52
1724167470000|2024-08-20 15:24:30|105079.3|105029.3|105079.3|105029.3|105081.1|105031.1|105079.2|105029.2|22
1724167480000|2024-08-20 15:24:40|105079.2|105029.2|105092.3|105042.3|105093.8|105043.8|105079.2|105029.2|48
1724167490000|2024-08-20 15:24:50|105093.5|105043.5|105092.6|105042.6|105095.5|105045.5|105084.6|105034.6|51
1724167500000|2024-08-20 15:25:00|105092.7|105042.7|105084.3|105034.3|105097.6|105047.6|105083.9|105033.9|43
1724167510000|2024-08-20 15:25:10|105085|105035|105086.8|105036.8|105087.9|105037.9|105085|105035|26
1724167520000|2024-08-20 15:25:20|105086.5|105036.5|105082.7|105032.7|105086.9|105036.9|105079.1|105029.1|43
1724167530000|2024-08-20 15:25:30|105082.8|105032.8|105091.9|105041.9|105091.9|105041.9|105082.8|105032.8|35
1724167540000|2024-08-20 15:25:40|105091.6|105041.6|105095|105045|105095.6|105045.6|105091.3|105041.3|30
1724167550000|2024-08-20 15:25:50|105095.1|105045.1|105095.9|105045.9|105096|105046|105093.6|105043.6|29
1724167560000|2024-08-20 15:26:00|105094.8|105044.8|105093.8|105043.8|105094.8|105044.8|105091.4|105041.4|43
1724167570000|2024-08-20 15:26:10|105094.1|105044.1|105098.5|105048.5|105098.6|105048.6|105092.9|105042.9|29
1724167580000|2024-08-20 15:26:20|105098|105048|105081.5|105031.5|105099|105049|105080.8|105030.8|47
1724167590000|2024-08-20 15:26:30|105082.1|105032.1|105081.8|105031.8|105084.4|105034.4|105080.5|105030.5|52
1724167600000|2024-08-20 15:26:40|105082.2|105032.2|105080.7|105030.7|105082.6|105032.6|105080.7|105030.7|9
1724167610000|2024-08-20 15:26:50|105080.2|105030.2|105086.6|105036.6|105088.8|105038.8|105076.7|105026.7|41
1724167620000|2024-08-20 15:27:00|105084.4|105034.4|105085.7|105035.7|105086.2|105036.2|105083.3|105033.3|31
1724167630000|2024-08-20 15:27:10|105086.5|105036.5|105095.5|105045.5|105095.5|105045.5|105086.5|105036.5|16
1724167640000|2024-08-20 15:27:20|105096.1|105046.1|105091.1|105041.1|105101.7|105051.7|105088.3|105038.3|41
1724167650000|2024-08-20 15:27:30|105091.2|105041.2|105097.1|105047.1|105098.1|105048.1|105090.5|105040.5|41
1724167660000|2024-08-20 15:27:40|105097.6|105047.6|105095.9|105045.9|105103.7|105053.7|105094.2|105044.2|47
1724167670000|2024-08-20 15:27:50|105096.3|105046.3|105098.5|105048.5|105102|105052|105095.1|105045.1|44
1724167680000|2024-08-20 15:28:00|105097.8|105047.8|105100.3|105050.3|105106.4|105056.4|105097.8|105047.8|51
1724167690000|2024-08-20 15:28:10|105100.8|105050.8|105098.1|105048.1|105102.7|105052.7|105096.8|105046.8|52
1724167700000|2024-08-20 15:28:20|105096.4|105046.4|105095.2|105045.2|105096.5|105046.5|105095.2|105045.2|20
1724167710000|2024-08-20 15:28:30|105092.7|105042.7|105074.7|105024.7|105092.7|105042.7|105069.3|105019.3|58
1724167720000|2024-08-20 15:28:40|105075.1|105025.1|105075.5|105025.5|105078.5|105028.5|105073.2|105023.2|53
1724167730000|2024-08-20 15:28:50|105075.7|105025.7|105078.3|105028.3|105081.8|105031.8|105074.7|105024.7|38
1724167740000|2024-08-20 15:29:00|105077.8|105027.8|105072.1|105022.1|105077.8|105027.8|105071.4|105021.4|54
1724167750000|2024-08-20 15:29:10|105072|105022|105047.4|104997.4|105072|105022|105046.5|104996.5|49
1724167760000|2024-08-20 15:29:20|105047.9|104997.9|105046.6|104996.6|105048.1|104998.1|105046.6|104996.6|22
1724167770000|2024-08-20 15:29:30|105047|104997|105049.3|104999.3|105051.1|105001.1|105046.7|104996.7|24
1724167780000|2024-08-20 15:29:40|105049.6|104999.6|105044.3|104994.3|105050.5|105000.5|105044.3|104994.3|32
1724167790000|2024-08-20 15:29:50|105044.6|104994.6|105046.3|104996.3|105049.1|104999.1|105043.5|104993.5|26
1724167800000|2024-08-20 15:30:00|105046.7|104996.7|105047.1|104997.1|105056.2|105006.2|105046.7|104996.7|61
1724167810000|2024-08-20 15:30:10|105047.3|104997.3|105045.8|104995.8|105050.3|105000.3|105040.7|104990.7|58
1724167820000|2024-08-20 15:30:20|105047.1|104997.1|105046.2|104996.2|105049.3|104999.3|105039.8|104989.8|61
1724167830000|2024-08-20 15:30:30|105049.2|104999.2|105055.1|105005.1|105061.9|105011.9|105044.8|104994.8|50
1724167840000|2024-08-20 15:30:40|105053.6|105003.6|105050.1|105000.1|105054.5|105004.5|105044.3|104994.3|70
1724167850000|2024-08-20 15:30:50|105048.7|104998.7|105045.3|104995.3|105051.7|105001.7|105042.8|104992.8|65
1724167860000|2024-08-20 15:31:00|105043.1|104993.1|105050.8|105000.8|105050.8|105000.8|105042.6|104992.6|63
1724167870000|2024-08-20 15:31:10|105051|105001|105043.3|104993.3|105051|105001|105040.8|104990.8|72
1724167880000|2024-08-20 15:31:20|105043.8|104993.8|105046.4|104996.4|105048.8|104998.8|105041.7|104991.7|54
1724167890000|2024-08-20 15:31:30|105046.2|104996.2|105050.1|105000.1|105059.9|105009.9|105046.2|104996.2|66
1724167900000|2024-08-20 15:31:40|105052.2|105002.2|105043.4|104993.4|105055.9|105005.9|105041.1|104991.1|66
1724167910000|2024-08-20 15:31:50|105042.8|104992.8|105043.5|104993.5|105047.6|104997.6|105042.8|104992.8|47
1724167920000|2024-08-20 15:32:00|105042.4|104992.4|105047.1|104997.1|105048.7|104998.7|105040.8|104990.8|53
1724167930000|2024-08-20 15:32:10|105048.4|104998.4|105052.9|105002.9|105056.4|105006.4|105045|104995|47
1724167940000|2024-08-20 15:32:20|105054.7|105004.7|105052.3|105002.3|105056.4|105006.4|105050.5|105000.5|58
1724167950000|2024-08-20 15:32:30|105053.1|105003.1|105051.1|105001.1|105053.2|105003.2|105048|104998|29
1724167960000|2024-08-20 15:32:40|105051.2|105001.2|105044.1|104994.1|105052.4|105002.4|105042.7|104992.7|40
1724167970000|2024-08-20 15:32:50|105045.6|104995.6|105044.3|104994.3|105047.3|104997.3|105039.9|104989.9|48
1724167980000|2024-08-20 15:33:00|105044.1|104994.1|105048.9|104998.9|105049.6|104999.6|105040.5|104990.5|42
1724167990000|2024-08-20 15:33:10|105048.6|104998.6|105077.7|105027.7|105077.7|105027.7|105045.7|104995.7|57
1724168000000|2024-08-20 15:33:20|105072.2|105022.2|105116.6|105066.6|105116.6|105066.6|105072.2|105022.2|63
1724168010000|2024-08-20 15:33:30|105116.2|105066.2|105103|105053|105116.2|105066.2|105101.9|105051.9|34
1724168020000|2024-08-20 15:33:40|105101.6|105051.6|105088.9|105038.9|105106.5|105056.5|105083.9|105033.9|51
1724168030000|2024-08-20 15:33:50|105087.8|105037.8|105088.6|105038.6|105093|105043|105084.3|105034.3|45
1724168040000|2024-08-20 15:34:00|105085.4|105035.4|105094.8|105044.8|105097.5|105047.5|105084.8|105034.8|43
1724168050000|2024-08-20 15:34:10|105094.5|105044.5|105092|105042|105098.6|105048.6|105091.9|105041.9|58
1724168060000|2024-08-20 15:34:20|105092.5|105042.5|105102.7|105052.7|105104.8|105054.8|105092.5|105042.5|47
1724168070000|2024-08-20 15:34:30|105102.1|105052.1|105092.9|105042.9|105104.2|105054.2|105092.7|105042.7|47
1724168080000|2024-08-20 15:34:40|105092.8|105042.8|105085.2|105035.2|105095.2|105045.2|105084.4|105034.4|43
1724168090000|2024-08-20 15:34:50|105085.6|105035.6|105096|105046|105097|105047|105083.8|105033.8|63
1724168100000|2024-08-20 15:35:00|105095.5|105045.5|105100.7|105050.7|105101.8|105051.8|105093.3|105043.3|61
1724168110000|2024-08-20 15:35:10|105099.4|105049.4|105094.9|105044.9|105103.3|105053.3|105094.9|105044.9|47
1724168120000|2024-08-20 15:35:20|105094.4|105044.4|105093.5|105043.5|105096.2|105046.2|105089.8|105039.8|42
1724168130000|2024-08-20 15:35:30|105092.5|105042.5|105093|105043|105097.8|105047.8|105089.9|105039.9|62
1724168140000|2024-08-20 15:35:40|105093.1|105043.1|105098.7|105048.7|105100.3|105050.3|105092.6|105042.6|59
1724168150000|2024-08-20 15:35:50|105098.3|105048.3|105096.4|105046.4|105104.8|105054.8|105096.2|105046.2|61
1724168160000|2024-08-20 15:36:00|105094.8|105044.8|105091.2|105041.2|105097.7|105047.7|105087.6|105037.6|65
1724168170000|2024-08-20 15:36:10|105090.9|105040.9|105095.9|105045.9|105097.7|105047.7|105089.1|105039.1|48
1724168180000|2024-08-20 15:36:20|105096|105046|105095.4|105045.4|105098|105048|105090.1|105040.1|48
1724168190000|2024-08-20 15:36:30|105095.1|105045.1|105097.5|105047.5|105099.5|105049.5|105095.1|105045.1|36
1724168200000|2024-08-20 15:36:40|105097.7|105047.7|105089.4|105039.4|105097.7|105047.7|105088.3|105038.3|57
1724168210000|2024-08-20 15:36:50|105089.9|105039.9|105087.7|105037.7|105095.9|105045.9|105085.9|105035.9|68
1724168220000|2024-08-20 15:37:00|105087.8|105037.8|105065.3|105015.3|105091.8|105041.8|105065.3|105015.3|70
1724168230000|2024-08-20 15:37:10|105064.6|105014.6|105067.2|105017.2|105071.7|105021.7|105063.6|105013.6|46
1724168240000|2024-08-20 15:37:20|105066.6|105016.6|105065.4|105015.4|105068.5|105018.5|105063|105013|32
1724168250000|2024-08-20 15:37:30|105063.7|105013.7|105069.7|105019.7|105072.5|105022.5|105063.2|105013.2|56
1724168260000|2024-08-20 15:37:40|105070.2|105020.2|105068.9|105018.9|105071.8|105021.8|105065.4|105015.4|45
1724168270000|2024-08-20 15:37:50|105068|105018|105068.6|105018.6|105073.1|105023.1|105067.1|105017.1|46
1724168280000|2024-08-20 15:38:00|105067.5|105017.5|105070.5|105020.5|105071.6|105021.6|105067.4|105017.4|43
1724168290000|2024-08-20 15:38:10|105072.5|105022.5|105070.9|105020.9|105077.5|105027.5|105067.4|105017.4|54
1724168300000|2024-08-20 15:38:20|105071.2|105021.2|105068|105018|105071.2|105021.2|105063.4|105013.4|47
1724168310000|2024-08-20 15:38:30|105067.3|105017.3|105070.3|105020.3|105070.7|105020.7|105063.5|105013.5|33
1724168320000|2024-08-20 15:38:40|105070|105020|105072.3|105022.3|105073.2|105023.2|105069.1|105019.1|40
1724168330000|2024-08-20 15:38:50|105072.4|105022.4|105070.3|105020.3|105072.9|105022.9|105068.8|105018.8|39
1724168340000|2024-08-20 15:39:00|105068.1|105018.1|105109.6|105059.6|105113.7|105063.7|105068.1|105018.1|62
1724168350000|2024-08-20 15:39:10|105109.1|105059.1|105112.5|105062.5|105117.5|105067.5|105106.1|105056.1|58
1724168360000|2024-08-20 15:39:20|105113.3|105063.3|105135.5|105085.5|105140.4|105090.4|105113.3|105063.3|53
1724168370000|2024-08-20 15:39:30|105135.7|105085.7|105135.6|105085.6|105137.5|105087.5|105132.7|105082.7|63
1724168380000|2024-08-20 15:39:40|105135.5|105085.5|105135.8|105085.8|105138|105088|105130.9|105080.9|49
1724168390000|2024-08-20 15:39:50|105136.4|105086.4|105135|105085|105137.1|105087.1|105133.5|105083.5|33
1724168400000|2024-08-20 15:40:00|105134.8|105084.8|105136.9|105086.9|105138.9|105088.9|105134.2|105084.2|45
1724168410000|2024-08-20 15:40:10|105136|105086|105137.9|105087.9|105140.1|105090.1|105135.2|105085.2|39
1724168420000|2024-08-20 15:40:20|105138.4|105088.4|105140.4|105090.4|105141.2|105091.2|105137.5|105087.5|25
1724168430000|2024-08-20 15:40:30|105140.7|105090.7|105134.8|105084.8|105140.7|105090.7|105134.8|105084.8|30
1724168440000|2024-08-20 15:40:40|105134.6|105084.6|105131.3|105081.3|105139.2|105089.2|105129.7|105079.7|40
1724168450000|2024-08-20 15:40:50|105131.7|105081.7|105136.1|105086.1|105136.1|105086.1|105130.3|105080.3|38
1724168460000|2024-08-20 15:41:00|105136.7|105086.7|105135.2|105085.2|105136.7|105086.7|105134.5|105084.5|21
1724168470000|2024-08-20 15:41:10|105134.8|105084.8|105139.8|105089.8|105143.8|105093.8|105134.8|105084.8|39
1724168480000|2024-08-20 15:41:20|105140.2|105090.2|105134.6|105084.6|105140.6|105090.6|105132.9|105082.9|31
1724168490000|2024-08-20 15:41:30|105134.5|105084.5|105135.2|105085.2|105135.4|105085.4|105133.9|105083.9|12
1724168500000|2024-08-20 15:41:40|105134.7|105084.7|105135.2|105085.2|105135.4|105085.4|105134.7|105084.7|14
1724168510000|2024-08-20 15:41:50|105135.3|105085.3|105134.8|105084.8|105139.3|105089.3|105133.8|105083.8|38
1724168520000|2024-08-20 15:42:00|105134.6|105084.6|105134|105084|105135.3|105085.3|105132.3|105082.3|26
1724168530000|2024-08-20 15:42:10|105133.5|105083.5|105137.4|105087.4|105138.2|105088.2|105132|105082|37
1724168540000|2024-08-20 15:42:20|105136.7|105086.7|105138.8|105088.8|105141.2|105091.2|105136.1|105086.1|30
1724168550000|2024-08-20 15:42:30|105138.3|105088.3|105137.8|105087.8|105141.3|105091.3|105135.7|105085.7|42
1724168560000|2024-08-20 15:42:40|105137.5|105087.5|105137|105087|105138.3|105088.3|105136.3|105086.3|20
1724168570000|2024-08-20 15:42:50|105136.9|105086.9|105136.7|105086.7|105137.4|105087.4|105136.1|105086.1|13
1724168580000|2024-08-20 15:43:00|105136.9|105086.9|105136.5|105086.5|105139.1|105089.1|105134.4|105084.4|42
1724168590000|2024-08-20 15:43:10|105136.4|105086.4|105139.1|105089.1|105143.2|105093.2|105131.4|105081.4|54
1724168600000|2024-08-20 15:43:20|105139.2|105089.2|105145|105095|105150.7|105100.7|105137.9|105087.9|37
1724168610000|2024-08-20 15:43:30|105144.5|105094.5|105144.4|105094.4|105146.9|105096.9|105143.9|105093.9|26
1724168620000|2024-08-20 15:43:40|105143.3|105093.3|105147|105097|105147.6|105097.6|105137.4|105087.4|41
1724168630000|2024-08-20 15:43:50|105146.7|105096.7|105141.1|105091.1|105146.7|105096.7|105139.5|105089.5|33
1724168640000|2024-08-20 15:44:00|105140.2|105090.2|105160.7|105110.7|105168.7|105118.7|105140.2|105090.2|71
1724168650000|2024-08-20 15:44:10|105161.4|105111.4|105165.5|105115.5|105170|105120|105160.6|105110.6|57
1724168660000|2024-08-20 15:44:20|105169.3|105119.3|105121|105071|105175|105125|105112.5|105062.5|64
1724168670000|2024-08-20 15:44:30|105120.5|105070.5|105114.4|105064.4|105143.6|105093.6|105103.8|105053.8|56
1724168680000|2024-08-20 15:44:40|105113.8|105063.8|105101.7|105051.7|105113.8|105063.8|105099.7|105049.7|32
1724168690000|2024-08-20 15:44:50|105102|105052|105134.4|105084.4|105134.4|105084.4|105100.4|105050.4|43
1724168700000|2024-08-20 15:45:00|105134.3|105084.3|105173.1|105123.1|105181|105131|105131.5|105081.5|78
1724168710000|2024-08-20 15:45:10|105186.8|105136.8|105179|105129|105186.8|105136.8|105173.2|105123.2|69
1724168720000|2024-08-20 15:45:20|105178.8|105128.8|105174.9|105124.9|105179.4|105129.4|105171.2|105121.2|56
1724168730000|2024-08-20 15:45:30|105176.1|105126.1|105176.9|105126.9|105177.4|105127.4|105173.1|105123.1|28
1724168740000|2024-08-20 15:45:40|105176.4|105126.4|105179|105129|105184.2|105134.2|105175.1|105125.1|38
1724168750000|2024-08-20 15:45:50|105178.9|105128.9|105180.1|105130.1|105187.4|105137.4|105175.9|105125.9|42
1724168760000|2024-08-20 15:46:00|105177.9|105127.9|105178.8|105128.8|105189.5|105139.5|105176.1|105126.1|53
1724168770000|2024-08-20 15:46:10|105177.8|105127.8|105172.5|105122.5|105178.3|105128.3|105168.1|105118.1|59
1724168780000|2024-08-20 15:46:20|105170.9|105120.9|105175.1|105125.1|105202.5|105152.5|105170.1|105120.1|68
1724168790000|2024-08-20 15:46:30|105174.4|105124.4|105177.6|105127.6|105179.3|105129.3|105164.9|105114.9|63
1724168800000|2024-08-20 15:46:40|105176.6|105126.6|105169.9|105119.9|105178.8|105128.8|105166.1|105116.1|54
1724168810000|2024-08-20 15:46:50|105170.1|105120.1|105170.3|105120.3|105174.7|105124.7|105166.2|105116.2|53
1724168820000|2024-08-20 15:47:00|105168.4|105118.4|105168.8|105118.8|105178.6|105128.6|105167.9|105117.9|52
1724168830000|2024-08-20 15:47:10|105169.8|105119.8|105172.7|105122.7|105176|105126|105166.6|105116.6|51
1724168840000|2024-08-20 15:47:20|105172.1|105122.1|105178.2|105128.2|105180.7|105130.7|105168.4|105118.4|65
1724168850000|2024-08-20 15:47:30|105178.7|105128.7|105171.8|105121.8|105180.7|105130.7|105170.4|105120.4|61
1724168860000|2024-08-20 15:47:40|105171.3|105121.3|105171.8|105121.8|105176.5|105126.5|105168.6|105118.6|66
1724168870000|2024-08-20 15:47:50|105172.1|105122.1|105169.5|105119.5|105183.9|105133.9|105163.3|105113.3|56
1724168880000|2024-08-20 15:48:00|105169.3|105119.3|105168.7|105118.7|105172.6|105122.6|105163.5|105113.5|50
1724168890000|2024-08-20 15:48:10|105168.8|105118.8|105173.7|105123.7|105174.2|105124.2|105167.6|105117.6|52
1724168900000|2024-08-20 15:48:20|105174|105124|105172.9|105122.9|105174.7|105124.7|105172.4|105122.4|45
1724168910000|2024-08-20 15:48:30|105174.5|105124.5|105174.2|105124.2|105178.7|105128.7|105169.2|105119.2|58
1724168920000|2024-08-20 15:48:40|105174|105124|105175.6|105125.6|105175.6|105125.6|105172.3|105122.3|24
1724168930000|2024-08-20 15:48:50|105175.1|105125.1|105175.8|105125.8|105178|105128|105175.1|105125.1|33
1724168940000|2024-08-20 15:49:00|105174.7|105124.7|105176.6|105126.6|105181.7|105131.7|105171.5|105121.5|64
1724168950000|2024-08-20 15:49:10|105178.4|105128.4|105176.5|105126.5|105184.7|105134.7|105169.3|105119.3|55
1724168960000|2024-08-20 15:49:20|105176.8|105126.8|105181.2|105131.2|105184.2|105134.2|105176.8|105126.8|61
1724168970000|2024-08-20 15:49:30|105180.5|105130.5|105178.1|105128.1|105182.1|105132.1|105176.3|105126.3|54
1724168980000|2024-08-20 15:49:40|105178.7|105128.7|105172.8|105122.8|105185.3|105135.3|105169.5|105119.5|55
1724168990000|2024-08-20 15:49:50|105172.7|105122.7|105177.4|105127.4|105177.4|105127.4|105169.2|105119.2|54
1724169000000|2024-08-20 15:50:00|105177.5|105127.5|105168.4|105118.4|105178.4|105128.4|105166.9|105116.9|69
1724169010000|2024-08-20 15:50:10|105170|105120|105161.6|105111.6|105170.7|105120.7|105161.6|105111.6|39
1724169020000|2024-08-20 15:50:20|105162.9|105112.9|105158.6|105108.6|105164.1|105114.1|105156.5|105106.5|50
1724169030000|2024-08-20 15:50:30|105159.3|105109.3|105159.4|105109.4|105160.3|105110.3|105156.6|105106.6|43
1724169040000|2024-08-20 15:50:40|105158.4|105108.4|105160.4|105110.4|105167.2|105117.2|105157.5|105107.5|65
1724169050000|2024-08-20 15:50:50|105158.6|105108.6|105160.7|105110.7|105165.8|105115.8|105158.4|105108.4|63
1724169060000|2024-08-20 15:51:00|105159.6|105109.6|105157.4|105107.4|105162.7|105112.7|105152|105102|70
1724169070000|2024-08-20 15:51:10|105158.3|105108.3|105156.3|105106.3|105161.3|105111.3|105151.9|105101.9|67
1724169080000|2024-08-20 15:51:20|105157.8|105107.8|105148.5|105098.5|105157.8|105107.8|105148.5|105098.5|63
1724169090000|2024-08-20 15:51:30|105149.3|105099.3|105140.2|105090.2|105151.9|105101.9|105137.4|105087.4|70
1724169100000|2024-08-20 15:51:40|105137.1|105087.1|105126|105076|105139.9|105089.9|105121.9|105071.9|63
1724169110000|2024-08-20 15:51:50|105125.7|105075.7|105120.7|105070.7|105130.1|105080.1|105119.3|105069.3|57
1724169120000|2024-08-20 15:52:00|105119.3|105069.3|105125.1|105075.1|105125.1|105075.1|105116.8|105066.8|33
1724169130000|2024-08-20 15:52:10|105123.8|105073.8|105118|105068|105125.3|105075.3|105117|105067|47
1724169140000|2024-08-20 15:52:20|105117.8|105067.8|105117.7|105067.7|105121.1|105071.1|105116.2|105066.2|29
1724169150000|2024-08-20 15:52:30|105117.5|105067.5|105111.6|105061.6|105117.7|105067.7|105111.4|105061.4|20
1724169160000|2024-08-20 15:52:40|105111.3|105061.3|105115.2|105065.2|105117.3|105067.3|105111.3|105061.3|38
1724169170000|2024-08-20 15:52:50|105115.4|105065.4|105114.8|105064.8|105118.2|105068.2|105114.8|105064.8|34
1724169180000|2024-08-20 15:53:00|105114.5|105064.5|105117|105067|105122|105072|105114.5|105064.5|50
1724169190000|2024-08-20 15:53:10|105116.8|105066.8|105116.9|105066.9|105121.3|105071.3|105114.8|105064.8|53
1724169200000|2024-08-20 15:53:20|105116.8|105066.8|105118.6|105068.6|105121.4|105071.4|105111.8|105061.8|57
1724169210000|2024-08-20 15:53:30|105118.9|105068.9|105117.9|105067.9|105118.9|105068.9|105115.3|105065.3|55
1724169220000|2024-08-20 15:53:40|105117.7|105067.7|105106.2|105056.2|105118|105068|105105.7|105055.7|37
1724169230000|2024-08-20 15:53:50|105106.3|105056.3|105100.3|105050.3|105106.3|105056.3|105098.7|105048.7|66
1724169240000|2024-08-20 15:54:00|105101|105051|105102.3|105052.3|105103|105053|105094.7|105044.7|63
1724169250000|2024-08-20 15:54:10|105103.8|105053.8|105106.4|105056.4|105107.6|105057.6|105102.8|105052.8|33
1724169260000|2024-08-20 15:54:20|105106.6|105056.6|105099.7|105049.7|105109.8|105059.8|105098.7|105048.7|48
1724169270000|2024-08-20 15:54:30|105100.2|105050.2|105099|105049|105101.9|105051.9|105097.1|105047.1|41
1724169280000|2024-08-20 15:54:40|105099.8|105049.8|105098.4|105048.4|105099.8|105049.8|105098.1|105048.1|14
1724169290000|2024-08-20 15:54:50|105099.2|105049.2|105099.6|105049.6|105101.2|105051.2|105098.2|105048.2|21
1724169300000|2024-08-20 15:55:00|105099.5|105049.5|105098.3|105048.3|105100.5|105050.5|105098|105048|38
1724169310000|2024-08-20 15:55:10|105098.4|105048.4|105092.3|105042.3|105100.7|105050.7|105091.9|105041.9|31
1724169320000|2024-08-20 15:55:20|105094.8|105044.8|105099.4|105049.4|105102.1|105052.1|105094.4|105044.4|32
1724169330000|2024-08-20 15:55:30|105101.1|105051.1|105099.6|105049.6|105102.5|105052.5|105099.6|105049.6|25
1724169340000|2024-08-20 15:55:40|105099.4|105049.4|105099.4|105049.4|105101.5|105051.5|105095.9|105045.9|29
1724169350000|2024-08-20 15:55:50|105099.5|105049.5|105097.4|105047.4|105099.6|105049.6|105092.1|105042.1|21
1724169360000|2024-08-20 15:56:00|105097.3|105047.3|105098.4|105048.4|105102.9|105052.9|105096.6|105046.6|36
1724169370000|2024-08-20 15:56:10|105098.5|105048.5|105095.2|105045.2|105102.9|105052.9|105094.8|105044.8|24
1724169380000|2024-08-20 15:56:20|105095.7|105045.7|105095.3|105045.3|105100|105050|105091|105041|40
1724169390000|2024-08-20 15:56:30|105094.9|105044.9|105094.3|105044.3|105096.9|105046.9|105091.8|105041.8|14
1724169400000|2024-08-20 15:56:40|105094.2|105044.2|105088.1|105038.1|105096.4|105046.4|105085.6|105035.6|54
1724169410000|2024-08-20 15:56:50|105088.4|105038.4|105089.5|105039.5|105093.8|105043.8|105086.6|105036.6|49
1724169420000|2024-08-20 15:57:00|105090.1|105040.1|105092.2|105042.2|105093.6|105043.6|105089.4|105039.4|48
1724169430000|2024-08-20 15:57:10|105091.8|105041.8|105091.3|105041.3|105091.8|105041.8|105086.3|105036.3|27
1724169440000|2024-08-20 15:57:20|105091.2|105041.2|105096.9|105046.9|105096.9|105046.9|105089.8|105039.8|25
1724169450000|2024-08-20 15:57:30|105097.4|105047.4|105086.3|105036.3|105098.5|105048.5|105083|105033|42
1724169460000|2024-08-20 15:57:40|105087.3|105037.3|105087|105037|105088.6|105038.6|105085.3|105035.3|24
1724169470000|2024-08-20 15:57:50|105086.7|105036.7|105091.7|105041.7|105092.1|105042.1|105086.4|105036.4|28
1724169480000|2024-08-20 15:58:00|105091|105041|105090.5|105040.5|105094.5|105044.5|105086.6|105036.6|62
1724169490000|2024-08-20 15:58:10|105091.5|105041.5|105093.5|105043.5|105093.5|105043.5|105090.2|105040.2|13
1724169500000|2024-08-20 15:58:20|105094.3|105044.3|105095.6|105045.6|105097.2|105047.2|105090.9|105040.9|43
1724169510000|2024-08-20 15:58:30|105094.1|105044.1|105098|105048|105100.7|105050.7|105093|105043|37
1724169520000|2024-08-20 15:58:40|105099.2|105049.2|105093.8|105043.8|105100.6|105050.6|105091.3|105041.3|46
1724169530000|2024-08-20 15:58:50|105095.1|105045.1|105091.9|105041.9|105095.1|105045.1|105083.6|105033.6|35
1724169540000|2024-08-20 15:59:00|105091.5|105041.5|105097.7|105047.7|105102.2|105052.2|105085.8|105035.8|70
1724169550000|2024-08-20 15:59:10|105098.7|105048.7|105095.9|105045.9|105103.1|105053.1|105095.4|105045.4|47
1724169560000|2024-08-20 15:59:20|105096.6|105046.6|105094.7|105044.7|105099.7|105049.7|105093.9|105043.9|52
1724169570000|2024-08-20 15:59:30|105093.4|105043.4|105095.7|105045.7|105097.7|105047.7|105093.4|105043.4|47
1724169580000|2024-08-20 15:59:40|105095.9|105045.9|105094.2|105044.2|105102.4|105052.4|105092.1|105042.1|38
1724169590000|2024-08-20 15:59:50|105094.8|105044.8|105089.3|105039.3|105099|105049|105089.3|105039.3|47
1724169600000|2024-08-20 16:00:00|105089.2|105039.2|105081.3|105031.3|105089.2|105039.2|105077.7|105027.7|34
1724169610000|2024-08-20 16:00:10|105080.9|105030.9|105068.5|105018.5|105080.9|105030.9|105065.6|105015.6|40
1724169620000|2024-08-20 16:00:20|105069|105019|105058.1|105008.1|105069|105019|105057.5|105007.5|34
1724169630000|2024-08-20 16:00:30|105057.5|105007.5|105057.2|105007.2|105057.5|105007.5|105053.3|105003.3|32
1724169640000|2024-08-20 16:00:40|105057.8|105007.8|105063|105013|105064.8|105014.8|105057.8|105007.8|26
1724169650000|2024-08-20 16:00:50|105062.8|105012.8|105073.8|105023.8|105075.2|105025.2|105062.8|105012.8|24
1724169660000|2024-08-20 16:01:00|105074.1|105024.1|105081.9|105031.9|105082.3|105032.3|105074.1|105024.1|27
1724169670000|2024-08-20 16:01:10|105081.7|105031.7|105085.1|105035.1|105085.4|105035.4|105081.7|105031.7|13
1724169680000|2024-08-20 16:01:20|105084.9|105034.9|105078.1|105028.1|105085.1|105035.1|105077.3|105027.3|13
1724169690000|2024-08-20 16:01:30|105079.2|105029.2|105074.2|105024.2|105079.2|105029.2|105073|105023|21
1724169700000|2024-08-20 16:01:40|105074.4|105024.4|105068.3|105018.3|105074.6|105024.6|105067.2|105017.2|16
1724169710000|2024-08-20 16:01:50|105067.9|105017.9|105072.1|105022.1|105072.6|105022.6|105067.9|105017.9|29
1724169720000|2024-08-20 16:02:00|105070.3|105020.3|105070.3|105020.3|105071.4|105021.4|105068|105018|29
1724169730000|2024-08-20 16:02:10|105069.6|105019.6|105070.2|105020.2|105070.6|105020.6|105069.6|105019.6|12
1724169740000|2024-08-20 16:02:20|105070.5|105020.5|105071.3|105021.3|105071.3|105021.3|105070.3|105020.3|5
1724169750000|2024-08-20 16:02:30|105070.8|105020.8|105074|105024|105074|105024|105070.8|105020.8|23
1724169760000|2024-08-20 16:02:40|105074.2|105024.2|105070.3|105020.3|105075.6|105025.6|105069.9|105019.9|23
1724169770000|2024-08-20 16:02:50|105070.5|105020.5|105069.7|105019.7|105071.6|105021.6|105068.9|105018.9|14
1724169780000|2024-08-20 16:03:00|105069.2|105019.2|105078.7|105028.7|105078.9|105028.9|105069.2|105019.2|25
1724169790000|2024-08-20 16:03:10|105078.4|105028.4|105084.2|105034.2|105084.2|105034.2|105074.6|105024.6|43
1724169800000|2024-08-20 16:03:20|105084.5|105034.5|105087.5|105037.5|105087.5|105037.5|105083.4|105033.4|19
1724169810000|2024-08-20 16:03:30|105087.2|105037.2|105084.6|105034.6|105087.6|105037.6|105082.8|105032.8|26
1724169820000|2024-08-20 16:03:40|105083.5|105033.5|105080.5|105030.5|105085.4|105035.4|105079.3|105029.3|48
1724169830000|2024-08-20 16:03:50|105081.4|105031.4|105086.4|105036.4|105087.5|105037.5|105079.3|105029.3|36
1724169840000|2024-08-20 16:04:00|105083.9|105033.9|105082|105032|105083.9|105033.9|105080|105030|34
1724169850000|2024-08-20 16:04:10|105081.5|105031.5|105082.8|105032.8|105086.4|105036.4|105081.5|105031.5|26
1724169860000|2024-08-20 16:04:20|105082.3|105032.3|105082.8|105032.8|105082.8|105032.8|105081.7|105031.7|11
1724169870000|2024-08-20 16:04:30|105083.1|105033.1|105082.3|105032.3|105084.2|105034.2|105079.9|105029.9|24
1724169880000|2024-08-20 16:04:40|105082.7|105032.7|105082.6|105032.6|105083.4|105033.4|105082.6|105032.6|12
1724169890000|2024-08-20 16:04:50|105082.1|105032.1|105067.1|105017.1|105084.6|105034.6|105067.1|105017.1|29
1724169900000|2024-08-20 16:05:00|105065.2|105015.2|105067.8|105017.8|105069|105019|105063.3|105013.3|44
1724169910000|2024-08-20 16:05:10|105068.3|105018.3|105066.3|105016.3|105069.2|105019.2|105063.2|105013.2|44
1724169920000|2024-08-20 16:05:20|105066.5|105016.5|105061.2|105011.2|105066.9|105016.9|105061.2|105011.2|34
1724169930000|2024-08-20 16:05:30|105065.3|105015.3|105062.3|105012.3|105065.5|105015.5|105061.7|105011.7|13
1724169940000|2024-08-20 16:05:40|105062.6|105012.6|105056.9|105006.9|105063.9|105013.9|105056.4|105006.4|31
1724169950000|2024-08-20 16:05:50|105054.3|105004.3|105059.5|105009.5|105061.1|105011.1|105053.1|105003.1|46
1724169960000|2024-08-20 16:06:00|105061.1|105011.1|105064.8|105014.8|105065.4|105015.4|105061|105011|30
1724169970000|2024-08-20 16:06:10|105063.5|105013.5|105060.4|105010.4|105064.8|105014.8|105059.7|105009.7|21
1724169980000|2024-08-20 16:06:20|105060.7|105010.7|105060.7|105010.7|105061.2|105011.2|105058.8|105008.8|21
1724169990000|2024-08-20 16:06:30|105060.5|105010.5|105065.9|105015.9|105066.7|105016.7|105058.1|105008.1|40
1724170000000|2024-08-20 16:06:40|105066.6|105016.6|105066.7|105016.7|105068.2|105018.2|105065.9|105015.9|35
1724170010000|2024-08-20 16:06:50|105065.8|105015.8|105066.4|105016.4|105067.8|105017.8|105063.8|105013.8|53
1724170020000|2024-08-20 16:07:00|105066.1|105016.1|105062.4|105012.4|105066.1|105016.1|105059.5|105009.5|40
1724170030000|2024-08-20 16:07:10|105063.1|105013.1|105054.4|105004.4|105063.1|105013.1|105054.4|105004.4|29
1724170040000|2024-08-20 16:07:20|105054.1|105004.1|105045.9|104995.9|105054.1|105004.1|105045.5|104995.5|31
1724170050000|2024-08-20 16:07:30|105046.2|104996.2|105047.9|104997.9|105049.9|104999.9|105045.5|104995.5|28
1724170060000|2024-08-20 16:07:40|105047.4|104997.4|105046.5|104996.5|105049.8|104999.8|105043.8|104993.8|47
1724170070000|2024-08-20 16:07:50|105046.9|104996.9|105043.3|104993.3|105046.9|104996.9|105043.2|104993.2|33
1724170080000|2024-08-20 16:08:00|105042.8|104992.8|105044.5|104994.5|105045.3|104995.3|105042.7|104992.7|33
1724170090000|2024-08-20 16:08:10|105044.6|104994.6|105044.4|104994.4|105045.4|104995.4|105040.9|104990.9|21
1724170100000|2024-08-20 16:08:20|105044.1|104994.1|105057.1|105007.1|105057.5|105007.5|105041.3|104991.3|48
1724170110000|2024-08-20 16:08:30|105057.3|105007.3|105060.6|105010.6|105061.7|105011.7|105056|105006|34
1724170120000|2024-08-20 16:08:40|105060.5|105010.5|105060.1|105010.1|105061|105011|105056.4|105006.4|24
1724170130000|2024-08-20 16:08:50|105059.1|105009.1|105055.9|105005.9|105059.9|105009.9|105054.2|105004.2|43
1724170140000|2024-08-20 16:09:00|105055.5|105005.5|105047.4|104997.4|105055.9|105005.9|105046.8|104996.8|27
1724170150000|2024-08-20 16:09:10|105047|104997|105049.2|104999.2|105050.6|105000.6|105040.7|104990.7|39
1724170160000|2024-08-20 16:09:20|105049.8|104999.8|105053|105003|105053|105003|105040.7|104990.7|26
1724170170000|2024-08-20 16:09:30|105053.1|105003.1|105047.6|104997.6|105054.7|105004.7|105047.6|104997.6|30
1724170180000|2024-08-20 16:09:40|105047.2|104997.2|105047.9|104997.9|105048.3|104998.3|105046.5|104996.5|16
1724170190000|2024-08-20 16:09:50|105048.4|104998.4|105045.4|104995.4|105048.4|104998.4|105045.4|104995.4|14
1724170200000|2024-08-20 16:10:00|105043.5|104993.5|105044.1|104994.1|105047|104997|105043.4|104993.4|24
1724170210000|2024-08-20 16:10:10|105043.6|104993.6|105042|104992|105046.4|104996.4|105038.6|104988.6|24
1724170220000|2024-08-20 16:10:20|105043.1|104993.1|105048.1|104998.1|105048.1|104998.1|105041.4|104991.4|35
1724170230000|2024-08-20 16:10:30|105047.9|104997.9|105040.6|104990.6|105049.6|104999.6|105040.5|104990.5|58
1724170240000|2024-08-20 16:10:40|105039.9|104989.9|105047.8|104997.8|105053.4|105003.4|105038|104988|62
1724170250000|2024-08-20 16:10:50|105048.2|104998.2|105048.9|104998.9|105050.5|105000.5|105047.8|104997.8|27
1724170260000|2024-08-20 16:11:00|105048.4|104998.4|105048.8|104998.8|105051.3|105001.3|105047.8|104997.8|30
1724170270000|2024-08-20 16:11:10|105049.4|104999.4|105049.5|104999.5|105052.1|105002.1|105046.8|104996.8|27
1724170280000|2024-08-20 16:11:20|105050|105000|105047.5|104997.5|105053.6|105003.6|105047.5|104997.5|32
1724170290000|2024-08-20 16:11:30|105048.1|104998.1|105068|105018|105069.5|105019.5|105047.5|104997.5|44
1724170300000|2024-08-20 16:11:40|105068.4|105018.4|105071.7|105021.7|105073.1|105023.1|105064.8|105014.8|28
1724170310000|2024-08-20 16:11:50|105072|105022|105065.1|105015.1|105074.1|105024.1|105064.8|105014.8|48
1724170320000|2024-08-20 16:12:00|105062.1|105012.1|105068.9|105018.9|105068.9|105018.9|105062|105012|38
1724170330000|2024-08-20 16:12:10|105068.8|105018.8|105061|105011|105069.1|105019.1|105059.6|105009.6|30
1724170340000|2024-08-20 16:12:20|105060.7|105010.7|105059|105009|105060.7|105010.7|105054.5|105004.5|24
1724170350000|2024-08-20 16:12:30|105059.3|105009.3|105059|105009|105066.4|105016.4|105057|105007|46
1724170360000|2024-08-20 16:12:40|105059.4|105009.4|105062.9|105012.9|105062.9|105012.9|105058.6|105008.6|10
1724170370000|2024-08-20 16:12:50|105062.5|105012.5|105058.6|105008.6|105062.5|105012.5|105054.2|105004.2|36
1724170380000|2024-08-20 16:13:00|105058.1|105008.1|105057.2|105007.2|105059.4|105009.4|105049.7|104999.7|49
1724170390000|2024-08-20 16:13:10|105060.8|105010.8|105063.6|105013.6|105064.4|105014.4|105059.9|105009.9|19
1724170400000|2024-08-20 16:13:20|105063.5|105013.5|105058.4|105008.4|105063.7|105013.7|105057.2|105007.2|27
1724170410000|2024-08-20 16:13:30|105059.1|105009.1|105057.9|105007.9|105061.9|105011.9|105056.9|105006.9|37
1724170420000|2024-08-20 16:13:40|105058.2|105008.2|105049.3|104999.3|105059|105009|105048.9|104998.9|34
1724170430000|2024-08-20 16:13:50|105049.6|104999.6|105053.8|105003.8|105053.8|105003.8|105045.1|104995.1|64
1724170440000|2024-08-20 16:14:00|105053.4|105003.4|105049.3|104999.3|105053.4|105003.4|105046.9|104996.9|50
1724170450000|2024-08-20 16:14:10|105049.1|104999.1|105045.2|104995.2|105049.1|104999.1|105044.5|104994.5|34
1724170460000|2024-08-20 16:14:20|105045.1|104995.1|105041.4|104991.4|105045.1|104995.1|105041.4|104991.4|32
1724170470000|2024-08-20 16:14:30|105042.4|104992.4|105044.6|104994.6|105044.6|104994.6|105039.9|104989.9|30
1724170480000|2024-08-20 16:14:40|105044.1|104994.1|105037.1|104987.1|105044.7|104994.7|105032.6|104982.6|22
1724170490000|2024-08-20 16:14:50|105038.3|104988.3|105046.1|104996.1|105048.9|104998.9|105038.3|104988.3|56
1724170500000|2024-08-20 16:15:00|105046.3|104996.3|105042.1|104992.1|105048|104998|105038.2|104988.2|45
1724170510000|2024-08-20 16:15:10|105043.1|104993.1|105046.1|104996.1|105048.6|104998.6|105043.1|104993.1|39
1724170520000|2024-08-20 16:15:20|105049|104999|105043.4|104993.4|105049|104999|105040.1|104990.1|39
1724170530000|2024-08-20 16:15:30|105043.7|104993.7|105045.5|104995.5|105049.6|104999.6|105043.4|104993.4|36
1724170540000|2024-08-20 16:15:40|105045.6|104995.6|105046.1|104996.1|105048.1|104998.1|105044.1|104994.1|43
1724170550000|2024-08-20 16:15:50|105046.3|104996.3|105049.1|104999.1|105052.1|105002.1|105046.1|104996.1|29
1724170560000|2024-08-20 16:16:00|105047.9|104997.9|105049|104999|105051.7|105001.7|105047.9|104997.9|23
1724170570000|2024-08-20 16:16:10|105048.8|104998.8|105049.2|104999.2|105049.8|104999.8|105047.9|104997.9|29
1724170580000|2024-08-20 16:16:20|105049.3|104999.3|105045.6|104995.6|105050.4|105000.4|105043.9|104993.9|34
1724170590000|2024-08-20 16:16:30|105045.7|104995.7|105045.1|104995.1|105046|104996|105043.8|104993.8|30
1724170600000|2024-08-20 16:16:40|105045.3|104995.3|105041|104991|105046.4|104996.4|105041|104991|19
1724170610000|2024-08-20 16:16:50|105041.6|104991.6|105046.4|104996.4|105047.2|104997.2|105041.6|104991.6|24
1724170620000|2024-08-20 16:17:00|105046.7|104996.7|105053.6|105003.6|105055|105005|105044.1|104994.1|39
1724170630000|2024-08-20 16:17:10|105054.1|105004.1|105061.3|105011.3|105064.6|105014.6|105054.1|105004.1|28
1724170640000|2024-08-20 16:17:20|105061.6|105011.6|105063.1|105013.1|105065.2|105015.2|105060|105010|28
1724170650000|2024-08-20 16:17:30|105062.9|105012.9|105067.9|105017.9|105067.9|105017.9|105061.5|105011.5|8
1724170660000|2024-08-20 16:17:40|105068.2|105018.2|105067.6|105017.6|105070.1|105020.1|105066.9|105016.9|20
1724170670000|2024-08-20 16:17:50|105067.2|105017.2|105072.3|105022.3|105074|105024|105063|105013|53
1724170680000|2024-08-20 16:18:00|105073.3|105023.3|105069.3|105019.3|105074.5|105024.5|105068.7|105018.7|48
1724170690000|2024-08-20 16:18:10|105068.7|105018.7|105066.8|105016.8|105068.7|105018.7|105061.1|105011.1|48
1724170700000|2024-08-20 16:18:20|105068.4|105018.4|105072.5|105022.5|105078.3|105028.3|105068.4|105018.4|59
1724170710000|2024-08-20 16:18:30|105073.4|105023.4|105075.9|105025.9|105077.5|105027.5|105073|105023|30
1724170720000|2024-08-20 16:18:40|105075.8|105025.8|105080.7|105030.7|105082.8|105032.8|105075.6|105025.6|30
1724170730000|2024-08-20 16:18:50|105079.3|105029.3|105086.1|105036.1|105087.2|105037.2|105075.2|105025.2|34
1724170740000|2024-08-20 16:19:00|105085.4|105035.4|105079.4|105029.4|105085.4|105035.4|105077.2|105027.2|39
1724170750000|2024-08-20 16:19:10|105079.1|105029.1|105079.4|105029.4|105080.4|105030.4|105077.2|105027.2|58
1724170760000|2024-08-20 16:19:20|105078.8|105028.8|105073.6|105023.6|105078.9|105028.9|105068.9|105018.9|55
1724170770000|2024-08-20 16:19:30|105074|105024|105068.6|105018.6|105074.2|105024.2|105066.2|105016.2|24
1724170780000|2024-08-20 16:19:40|105069.2|105019.2|105069.2|105019.2|105070.9|105020.9|105069|105019|11
1724170790000|2024-08-20 16:19:50|105069.8|105019.8|105085.2|105035.2|105085.2|105035.2|105069.8|105019.8|39
1724170800000|2024-08-20 16:20:00|105084.9|105034.9|105085.8|105035.8|105089.5|105039.5|105083.6|105033.6|29
1724170810000|2024-08-20 16:20:10|105085.3|105035.3|105085.3|105035.3|105089|105039|105082.7|105032.7|34
1724170820000|2024-08-20 16:20:20|105084.8|105034.8|105083.2|105033.2|105084.8|105034.8|105082.1|105032.1|19
1724170830000|2024-08-20 16:20:30|105082.1|105032.1|105082.6|105032.6|105085.6|105035.6|105079.3|105029.3|20
1724170840000|2024-08-20 16:20:40|105080.3|105030.3|105063.9|105013.9|105081.3|105031.3|105060.7|105010.7|51
1724170850000|2024-08-20 16:20:50|105063.8|105013.8|105060.1|105010.1|105065.2|105015.2|105059.2|105009.2|43
1724170860000|2024-08-20 16:21:00|105060|105010|105063.6|105013.6|105063.6|105013.6|105055.3|105005.3|39
1724170870000|2024-08-20 16:21:10|105063.4|105013.4|105063.7|105013.7|105067.5|105017.5|105061.4|105011.4|40
1724170880000|2024-08-20 16:21:20|105063.4|105013.4|105066.8|105016.8|105070.7|105020.7|105060.8|105010.8|44
1724170890000|2024-08-20 16:21:30|105067.1|105017.1|105062.3|105012.3|105067.4|105017.4|105061.8|105011.8|42
1724170900000|2024-08-20 16:21:40|105062|105012|105061.2|105011.2|105067.4|105017.4|105061.1|105011.1|41
1724170910000|2024-08-20 16:21:50|105061.1|105011.1|105063.9|105013.9|105063.9|105013.9|105060.6|105010.6|29
1724170920000|2024-08-20 16:22:00|105063.5|105013.5|105057.8|105007.8|105064.4|105014.4|105056.6|105006.6|51
1724170930000|2024-08-20 16:22:10|105056.5|105006.5|105054.3|105004.3|105062.7|105012.7|105048.3|104998.3|45
1724170940000|2024-08-20 16:22:20|105056.5|105006.5|105045.4|104995.4|105056.5|105006.5|105039.9|104989.9|53
1724170950000|2024-08-20 16:22:30|105045.3|104995.3|105045.1|104995.1|105047.6|104997.6|105042.7|104992.7|38
1724170960000|2024-08-20 16:22:40|105045.7|104995.7|105043.7|104993.7|105050.9|105000.9|105039.9|104989.9|46
1724170970000|2024-08-20 16:22:50|105043.3|104993.3|105043.9|104993.9|105049.8|104999.8|105039.2|104989.2|63
1724170980000|2024-08-20 16:23:00|105044.6|104994.6|105046.3|104996.3|105046.6|104996.6|105044.3|104994.3|20
1724170990000|2024-08-20 16:23:10|105046.2|104996.2|105043.1|104993.1|105047.9|104997.9|105038.1|104988.1|39
1724171000000|2024-08-20 16:23:20|105043.3|104993.3|105046.9|104996.9|105047.9|104997.9|105042.2|104992.2|42
1724171010000|2024-08-20 16:23:30|105047.9|104997.9|105043|104993|105053.3|105003.3|105041.8|104991.8|42
1724171020000|2024-08-20 16:23:40|105042.8|104992.8|105043.1|104993.1|105047.5|104997.5|105040.2|104990.2|39
1724171030000|2024-08-20 16:23:50|105043|104993|105042.4|104992.4|105043.8|104993.8|105040.4|104990.4|28
1724171040000|2024-08-20 16:24:00|105042.1|104992.1|105042.3|104992.3|105044.6|104994.6|105039.4|104989.4|52
1724171050000|2024-08-20 16:24:10|105042.7|104992.7|105043.5|104993.5|105046.6|104996.6|105042.5|104992.5|53
1724171060000|2024-08-20 16:24:20|105043.6|104993.6|105055.6|105005.6|105057.5|105007.5|105041.6|104991.6|68
1724171070000|2024-08-20 16:24:30|105052.8|105002.8|105049.9|104999.9|105055.4|105005.4|105046.7|104996.7|56
1724171080000|2024-08-20 16:24:40|105050|105000|105039.5|104989.5|105050|105000|105039.2|104989.2|51
1724171090000|2024-08-20 16:24:50|105040.6|104990.6|105042|104992|105044.6|104994.6|105037.7|104987.7|46
1724171100000|2024-08-20 16:25:00|105042.2|104992.2|105047|104997|105047.1|104997.1|105035.7|104985.7|46
1724171110000|2024-08-20 16:25:10|105047.1|104997.1|105046.7|104996.7|105048.7|104998.7|105039.2|104989.2|57
1724171120000|2024-08-20 16:25:20|105040.5|104990.5|105041.5|104991.5|105046.1|104996.1|105038.7|104988.7|56
1724171130000|2024-08-20 16:25:30|105041|104991|105039.9|104989.9|105041.9|104991.9|105039.5|104989.5|27
1724171140000|2024-08-20 16:25:40|105040|104990|105040.2|104990.2|105041.2|104991.2|105035.2|104985.2|39
1724171150000|2024-08-20 16:25:50|105040|104990|105043.4|104993.4|105046.4|104996.4|105039.3|104989.3|25
1724171160000|2024-08-20 16:26:00|105041.7|104991.7|105040.4|104990.4|105043.5|104993.5|105037.9|104987.9|44
1724171170000|2024-08-20 16:26:10|105040.9|104990.9|105039.4|104989.4|105042.9|104992.9|105033.5|104983.5|54
1724171180000|2024-08-20 16:26:20|105039.6|104989.6|105040|104990|105041.4|104991.4|105036.9|104986.9|30
1724171190000|2024-08-20 16:26:30|105039.5|104989.5|105038.7|104988.7|105040.4|104990.4|105037.2|104987.2|56
1724171200000|2024-08-20 16:26:40|105039.1|104989.1|105037.9|104987.9|105039.6|104989.6|105037.9|104987.9|36
1724171210000|2024-08-20 16:26:50|105038.5|104988.5|105038.4|104988.4|105039.2|104989.2|105037.6|104987.6|31
1724171220000|2024-08-20 16:27:00|105038|104988|105034.8|104984.8|105038.4|104988.4|105030.6|104980.6|61
1724171230000|2024-08-20 16:27:10|105036.2|104986.2|105032.3|104982.3|105036.6|104986.6|105031.9|104981.9|28
1724171240000|2024-08-20 16:27:20|105032.1|104982.1|105030.6|104980.6|105032.1|104982.1|105028.7|104978.7|47
1724171250000|2024-08-20 16:27:30|105030.1|104980.1|105031.6|104981.6|105032.2|104982.2|105027.2|104977.2|33
1724171260000|2024-08-20 16:27:40|105032.3|104982.3|104997.3|104947.3|105033.6|104983.6|104993.3|104943.3|43
1724171270000|2024-08-20 16:27:50|104996|104946|104995.3|104945.3|104996.5|104946.5|104991.9|104941.9|28
1724171280000|2024-08-20 16:28:00|104996.1|104946.1|104981.8|104931.8|104996.4|104946.4|104981.1|104931.1|34
1724171290000|2024-08-20 16:28:10|104981.4|104931.4|104974.1|104924.1|104982.1|104932.1|104973.2|104923.2|35
1724171300000|2024-08-20 16:28:20|104973.4|104923.4|104972.3|104922.3|104973.4|104923.4|104970.9|104920.9|12
1724171310000|2024-08-20 16:28:30|104971.9|104921.9|104980|104930|104984.6|104934.6|104971.9|104921.9|59
1724171320000|2024-08-20 16:28:40|104979.7|104929.7|104990.7|104940.7|104991.8|104941.8|104978.4|104928.4|26
1724171330000|2024-08-20 16:28:50|104991.1|104941.1|104991.6|104941.6|104994.2|104944.2|104987|104937|73
1724171340000|2024-08-20 16:29:00|104992.7|104942.7|104987.6|104937.6|104994.3|104944.3|104974|104924|69
1724171350000|2024-08-20 16:29:10|104987.4|104937.4|104990.3|104940.3|104992.4|104942.4|104987.4|104937.4|43
1724171360000|2024-08-20 16:29:20|104990.9|104940.9|105010|104960|105015.4|104965.4|104990.7|104940.7|53
1724171370000|2024-08-20 16:29:30|105009.5|104959.5|105013.6|104963.6|105013.6|104963.6|105009.3|104959.3|37
1724171380000|2024-08-20 16:29:40|105015.3|104965.3|104998.4|104948.4|105015.3|104965.3|104995.6|104945.6|69
1724171390000|2024-08-20 16:29:50|104999|104949|105001.9|104951.9|105007.7|104957.7|104996.9|104946.9|73
1724171400000|2024-08-20 16:30:00|105000.1|104950.1|104998.5|104948.5|105004.4|104954.4|104996.4|104946.4|34
1724171410000|2024-08-20 16:30:10|104998.2|104948.2|104998.9|104948.9|105002.5|104952.5|104997.3|104947.3|37
1724171420000|2024-08-20 16:30:20|104998.5|104948.5|105002.9|104952.9|105004.8|104954.8|104997.5|104947.5|58
1724171430000|2024-08-20 16:30:30|105002.5|104952.5|104995.3|104945.3|105003.5|104953.5|104993.2|104943.2|66
1724171440000|2024-08-20 16:30:40|104995|104945|104997.9|104947.9|104997.9|104947.9|104993.6|104943.6|32
1724171450000|2024-08-20 16:30:50|104997|104947|104993.4|104943.4|104997|104947|104989|104939|55
1724171460000|2024-08-20 16:31:00|104993.6|104943.6|104991|104941|104998.1|104948.1|104988.8|104938.8|61
1724171470000|2024-08-20 16:31:10|104990.2|104940.2|104992.9|104942.9|104995.2|104945.2|104987.2|104937.2|77
1724171480000|2024-08-20 16:31:20|104993.2|104943.2|104992.4|104942.4|104994.9|104944.9|104984.3|104934.3|68
1724171490000|2024-08-20 16:31:30|104988.9|104938.9|104995.1|104945.1|104999.9|104949.9|104987.2|104937.2|79
1724171500000|2024-08-20 16:31:40|104996|104946|104994.4|104944.4|104998.7|104948.7|104989|104939|44
1724171510000|2024-08-20 16:31:50|104994.7|104944.7|104994|104944|104995.1|104945.1|104987.2|104937.2|63
1724171520000|2024-08-20 16:32:00|104994.8|104944.8|104989.6|104939.6|104997|104947|104987.8|104937.8|61
1724171530000|2024-08-20 16:32:10|104990.8|104940.8|104990.9|104940.9|104995.8|104945.8|104983.8|104933.8|68
1724171540000|2024-08-20 16:32:20|104985.5|104935.5|104990.1|104940.1|104995.4|104945.4|104981.9|104931.9|55
1724171550000|2024-08-20 16:32:30|104987.6|104937.6|104992.5|104942.5|104997|104947|104987.1|104937.1|49
1724171560000|2024-08-20 16:32:40|104993.1|104943.1|105001.2|104951.2|105002.6|104952.6|104991.7|104941.7|57
1724171570000|2024-08-20 16:32:50|104999.7|104949.7|105004.1|104954.1|105004.4|104954.4|104994.5|104944.5|77
1724171580000|2024-08-20 16:33:00|105004|104954|104996.4|104946.4|105004.1|104954.1|104990|104940|59
1724171590000|2024-08-20 16:33:10|104995.9|104945.9|105004.4|104954.4|105018|104968|104995|104945|53
1724171600000|2024-08-20 16:33:20|105007.5|104957.5|105005.7|104955.7|105010.4|104960.4|105002.3|104952.3|76
1724171610000|2024-08-20 16:33:30|105006.1|104956.1|105001.5|104951.5|105008.2|104958.2|104993.8|104943.8|79
1724171620000|2024-08-20 16:33:40|105001|104951|104995.8|104945.8|105004|104954|104991.6|104941.6|78
1724171630000|2024-08-20 16:33:50|104994.9|104944.9|105001.1|104951.1|105005|104955|104994.3|104944.3|74
1724171640000|2024-08-20 16:34:00|105002|104952|104998.5|104948.5|105003|104953|104991.9|104941.9|65
1724171650000|2024-08-20 16:34:10|104997.8|104947.8|105005.9|104955.9|105011.1|104961.1|104994.6|104944.6|63
1724171660000|2024-08-20 16:34:20|105009|104959|104997.9|104947.9|105009.5|104959.5|104991.3|104941.3|75
1724171670000|2024-08-20 16:34:30|104997.1|104947.1|104994.1|104944.1|105005.6|104955.6|104992.2|104942.2|74
1724171680000|2024-08-20 16:34:40|104993.7|104943.7|104997.6|104947.6|104999.1|104949.1|104988.6|104938.6|62
1724171690000|2024-08-20 16:34:50|104996.2|104946.2|104997|104947|105004.8|104954.8|104992.3|104942.3|68
1724171700000|2024-08-20 16:35:00|104993.8|104943.8|104997.1|104947.1|105001.9|104951.9|104990.7|104940.7|76
1724171710000|2024-08-20 16:35:10|104995.8|104945.8|104987.3|104937.3|104999.2|104949.2|104984.8|104934.8|61
1724171720000|2024-08-20 16:35:20|104986.4|104936.4|104987.9|104937.9|104989.2|104939.2|104982.2|104932.2|74
1724171730000|2024-08-20 16:35:30|104990.3|104940.3|104995.8|104945.8|104997.1|104947.1|104987.1|104937.1|67
1724171740000|2024-08-20 16:35:40|104994.9|104944.9|105003.3|104953.3|105007.6|104957.6|104994.4|104944.4|65
1724171750000|2024-08-20 16:35:50|105002.9|104952.9|105009.1|104959.1|105011.1|104961.1|105002.6|104952.6|64
1724171760000|2024-08-20 16:36:00|105010|104960|105002.6|104952.6|105010|104960|105002|104952|63
1724171770000|2024-08-20 16:36:10|105003.1|104953.1|105002.2|104952.2|105010.7|104960.7|105002.2|104952.2|73
1724171780000|2024-08-20 16:36:20|105006|104956|105003.9|104953.9|105009.6|104959.6|105000|104950|75
1724171790000|2024-08-20 16:36:30|105004|104954|105004.1|104954.1|105008.7|104958.7|105001.4|104951.4|73
1724171800000|2024-08-20 16:36:40|105005.1|104955.1|104999|104949|105010.6|104960.6|104999|104949|73
1724171810000|2024-08-20 16:36:50|104999.6|104949.6|104991.1|104941.1|105002|104952|104991.1|104941.1|72
1724171820000|2024-08-20 16:37:00|104991.5|104941.5|104999.5|104949.5|105004.3|104954.3|104991.5|104941.5|61
1724171830000|2024-08-20 16:37:10|105000.1|104950.1|105004.7|104954.7|105006.9|104956.9|104999.8|104949.8|69
1724171840000|2024-08-20 16:37:20|105004.9|104954.9|104993.4|104943.4|105007.6|104957.6|104992.5|104942.5|67
1724171850000|2024-08-20 16:37:30|104992.8|104942.8|104998.7|104948.7|105004.5|104954.5|104991.9|104941.9|74
1724171860000|2024-08-20 16:37:40|104999.2|104949.2|105000.1|104950.1|105003.5|104953.5|104998.6|104948.6|43
1724171870000|2024-08-20 16:37:50|105000.4|104950.4|104995|104945|105005.4|104955.4|104995|104945|60
1724171880000|2024-08-20 16:38:00|104993.9|104943.9|105006.9|104956.9|105006.9|104956.9|104993.9|104943.9|67
1724171890000|2024-08-20 16:38:10|105006|104956|104996.6|104946.6|105006|104956|104992.5|104942.5|70
1724171900000|2024-08-20 16:38:20|104994.9|104944.9|104993|104943|105000.7|104950.7|104990.6|104940.6|69
1724171910000|2024-08-20 16:38:30|104990.8|104940.8|104996.5|104946.5|104998.4|104948.4|104989.5|104939.5|74
1724171920000|2024-08-20 16:38:40|104996.4|104946.4|104989.1|104939.1|104996.4|104946.4|104986.7|104936.7|73
1724171930000|2024-08-20 16:38:50|104987.7|104937.7|104993.4|104943.4|104994.1|104944.1|104986.2|104936.2|71
1724171940000|2024-08-20 16:39:00|104994.3|104944.3|104986.6|104936.6|104996|104946|104986.3|104936.3|71
1724171950000|2024-08-20 16:39:10|104986.8|104936.8|104983.6|104933.6|104992.9|104942.9|104973.2|104923.2|65
1724171960000|2024-08-20 16:39:20|104983.5|104933.5|104982.6|104932.6|104985.4|104935.4|104979.8|104929.8|63
1724171970000|2024-08-20 16:39:30|104982.8|104932.8|105000.3|104950.3|105001.5|104951.5|104982.8|104932.8|53
1724171980000|2024-08-20 16:39:40|105001|104951|105001|104951|105004.1|104954.1|105000|104950|69
1724171990000|2024-08-20 16:39:50|104999.6|104949.6|104997.4|104947.4|105004.3|104954.3|104995.6|104945.6|63
1724172000000|2024-08-20 16:40:00|104997.9|104947.9|105004.1|104954.1|105004.1|104954.1|104994.8|104944.8|60
1724172010000|2024-08-20 16:40:10|105003.7|104953.7|104999|104949|105003.7|104953.7|104995.8|104945.8|49
1724172020000|2024-08-20 16:40:20|104999.1|104949.1|104994.5|104944.5|105000.8|104950.8|104993.9|104943.9|44
1724172030000|2024-08-20 16:40:30|104994.4|104944.4|105003.4|104953.4|105005.3|104955.3|104994.4|104944.4|64
1724172040000|2024-08-20 16:40:40|105002.9|104952.9|105002.3|104952.3|105005.2|104955.2|105000.3|104950.3|45
1724172050000|2024-08-20 16:40:50|105002.7|104952.7|104998.3|104948.3|105004.3|104954.3|104995.1|104945.1|39
1724172060000|2024-08-20 16:41:00|104999.6|104949.6|105034.4|104984.4|105051.1|105001.1|104999.6|104949.6|76
1724172070000|2024-08-20 16:41:10|105033.6|104983.6|105042.3|104992.3|105046.6|104996.6|105033.6|104983.6|70
1724172080000|2024-08-20 16:41:20|105042.8|104992.8|105042.9|104992.9|105046.6|104996.6|105032.1|104982.1|62
1724172090000|2024-08-20 16:41:30|105042.1|104992.1|105022.9|104972.9|105047.1|104997.1|105018.2|104968.2|52
1724172100000|2024-08-20 16:41:40|105022.5|104972.5|105027.8|104977.8|105033.8|104983.8|105020.2|104970.2|60
1724172110000|2024-08-20 16:41:50|105028.8|104978.8|105022.6|104972.6|105028.8|104978.8|105020.9|104970.9|61
1724172120000|2024-08-20 16:42:00|105022|104972|105023.4|104973.4|105026.8|104976.8|105020.7|104970.7|58
1724172130000|2024-08-20 16:42:10|105023.5|104973.5|105016.5|104966.5|105024.9|104974.9|105009.4|104959.4|65
1724172140000|2024-08-20 16:42:20|105017|104967|105016.7|104966.7|105025.5|104975.5|105016.3|104966.3|69
1724172150000|2024-08-20 16:42:30|105017.6|104967.6|105014.5|104964.5|105023.1|104973.1|105012.7|104962.7|74
1724172160000|2024-08-20 16:42:40|105014.2|104964.2|105021.5|104971.5|105024.9|104974.9|105013.7|104963.7|71
1724172170000|2024-08-20 16:42:50|105021|104971|105021.8|104971.8|105023.6|104973.6|105017.7|104967.7|52
1724172180000|2024-08-20 16:43:00|105022.3|104972.3|105026.8|104976.8|105028.1|104978.1|105020.8|104970.8|40
1724172190000|2024-08-20 16:43:10|105027.7|104977.7|105025|104975|105030.9|104980.9|105021.2|104971.2|60
1724172200000|2024-08-20 16:43:20|105026.5|104976.5|105024.8|104974.8|105028.6|104978.6|105023.4|104973.4|70
1724172210000|2024-08-20 16:43:30|105025.5|104975.5|105026.6|104976.6|105029|104979|105020.4|104970.4|72
1724172220000|2024-08-20 16:43:40|105026.3|104976.3|105020.7|104970.7|105027.3|104977.3|105016.2|104966.2|69
1724172230000|2024-08-20 16:43:50|105021.2|104971.2|105021.3|104971.3|105024.9|104974.9|105015.2|104965.2|72
1724172240000|2024-08-20 16:44:00|105021.6|104971.6|105032.1|104982.1|105034.2|104984.2|105020.7|104970.7|72
1724172250000|2024-08-20 16:44:10|105029.2|104979.2|105033.7|104983.7|105034|104984|105024.1|104974.1|74
1724172260000|2024-08-20 16:44:20|105032.7|104982.7|105032.7|104982.7|105035.2|104985.2|105024.3|104974.3|73
1724172270000|2024-08-20 16:44:30|105032.1|104982.1|105023.7|104973.7|105034.8|104984.8|105020.3|104970.3|77
1724172280000|2024-08-20 16:44:40|105023.5|104973.5|105028.7|104978.7|105031.9|104981.9|105021.9|104971.9|77
1724172290000|2024-08-20 16:44:50|105029.1|104979.1|105035.9|104985.9|105037.5|104987.5|105025.1|104975.1|47
1724172300000|2024-08-20 16:45:00|105035.6|104985.6|105043.8|104993.8|105043.8|104993.8|105032.7|104982.7|34
1724172310000|2024-08-20 16:45:10|105043.7|104993.7|105024.9|104974.9|105043.7|104993.7|105012.2|104962.2|68
1724172320000|2024-08-20 16:45:20|105026.2|104976.2|105012.6|104962.6|105026.6|104976.6|105011.8|104961.8|59
1724172330000|2024-08-20 16:45:30|105012.3|104962.3|105012.2|104962.2|105015.1|104965.1|104998.7|104948.7|58
1724172340000|2024-08-20 16:45:40|105011.7|104961.7|104992.6|104942.6|105013.6|104963.6|104989.9|104939.9|76
1724172350000|2024-08-20 16:45:50|104994|104944|104988.9|104938.9|104996.7|104946.7|104987.4|104937.4|70
1724172360000|2024-08-20 16:46:00|104990.8|104940.8|104992.5|104942.5|104997.6|104947.6|104989.2|104939.2|77
1724172370000|2024-08-20 16:46:10|104993.7|104943.7|104994.3|104944.3|104996.7|104946.7|104985.7|104935.7|65
1724172380000|2024-08-20 16:46:20|104993.5|104943.5|104993|104943|104994.7|104944.7|104987.3|104937.3|57
1724172390000|2024-08-20 16:46:30|104992.4|104942.4|104993.3|104943.3|104995.7|104945.7|104989.7|104939.7|39
1724172400000|2024-08-20 16:46:40|104992.6|104942.6|104983.3|104933.3|104992.6|104942.6|104983.3|104933.3|32
1724172410000|2024-08-20 16:46:50|104983.1|104933.1|104993.7|104943.7|104994.1|104944.1|104981.4|104931.4|35
1724172420000|2024-08-20 16:47:00|104991.5|104941.5|104993.2|104943.2|104997.7|104947.7|104989.9|104939.9|56
1724172430000|2024-08-20 16:47:10|104993.3|104943.3|104988.2|104938.2|104994.4|104944.4|104987.2|104937.2|18
1724172440000|2024-08-20 16:47:20|104987.9|104937.9|104990.1|104940.1|104992.7|104942.7|104987.9|104937.9|14
1724172450000|2024-08-20 16:47:30|104990.5|104940.5|104991.6|104941.6|104995.5|104945.5|104989.8|104939.8|50
1724172460000|2024-08-20 16:47:40|104991.7|104941.7|104985.6|104935.6|104994.3|104944.3|104984.9|104934.9|64
1724172470000|2024-08-20 16:47:50|104984.9|104934.9|104994.4|104944.4|104995.8|104945.8|104984.9|104934.9|74
1724172480000|2024-08-20 16:48:00|104993.2|104943.2|104987.8|104937.8|104995.7|104945.7|104986.1|104936.1|75
1724172490000|2024-08-20 16:48:10|104990.3|104940.3|104990.3|104940.3|104996.6|104946.6|104984.9|104934.9|78
1724172500000|2024-08-20 16:48:20|104990.7|104940.7|104985.6|104935.6|104993.6|104943.6|104983.6|104933.6|77
1724172510000|2024-08-20 16:48:30|104983.5|104933.5|104990.6|104940.6|104994.2|104944.2|104981.6|104931.6|78
1724172520000|2024-08-20 16:48:40|104989|104939|104984.4|104934.4|104993.6|104943.6|104984.1|104934.1|76
1724172530000|2024-08-20 16:48:50|104984.9|104934.9|104992.8|104942.8|104994|104944|104983.7|104933.7|72
1724172540000|2024-08-20 16:49:00|104993.7|104943.7|104991.6|104941.6|104994.4|104944.4|104987.1|104937.1|77
1724172550000|2024-08-20 16:49:10|104990.1|104940.1|104994.6|104944.6|104996.7|104946.7|104983.2|104933.2|74
1724172560000|2024-08-20 16:49:20|104994.8|104944.8|104988.4|104938.4|104994.8|104944.8|104982.9|104932.9|76
1724172570000|2024-08-20 16:49:30|104986.8|104936.8|104990.2|104940.2|104993.1|104943.1|104985.1|104935.1|75
1724172580000|2024-08-20 16:49:40|104990.4|104940.4|104991.4|104941.4|104993.8|104943.8|104988.3|104938.3|76
1724172590000|2024-08-20 16:49:50|104992.7|104942.7|104994.4|104944.4|104998.1|104948.1|104987.2|104937.2|73
1724172600000|2024-08-20 16:50:00|104992.8|104942.8|104990.3|104940.3|104994.5|104944.5|104989.6|104939.6|53
1724172610000|2024-08-20 16:50:10|104990.8|104940.8|104996.5|104946.5|105000.7|104950.7|104990.8|104940.8|42
1724172620000|2024-08-20 16:50:20|104996.2|104946.2|105001.3|104951.3|105002.4|104952.4|104994.8|104944.8|35
1724172630000|2024-08-20 16:50:30|105001.5|104951.5|105002.9|104952.9|105004.5|104954.5|104998.6|104948.6|63
1724172640000|2024-08-20 16:50:40|105003.4|104953.4|105001.1|104951.1|105005.5|104955.5|104997.7|104947.7|53
1724172650000|2024-08-20 16:50:50|105000.2|104950.2|105001|104951|105003.4|104953.4|104994.7|104944.7|51
1724172660000|2024-08-20 16:51:00|104997.9|104947.9|105002.7|104952.7|105003.4|104953.4|104993.7|104943.7|34
1724172670000|2024-08-20 16:51:10|105002.1|104952.1|104998.3|104948.3|105002.4|104952.4|104992.6|104942.6|46
1724172680000|2024-08-20 16:51:20|104995.9|104945.9|104988|104938|104999.1|104949.1|104982.2|104932.2|63
1724172690000|2024-08-20 16:51:30|104988.8|104938.8|104992|104942|104997.6|104947.6|104983.4|104933.4|78
1724172700000|2024-08-20 16:51:40|104992.4|104942.4|104994.8|104944.8|104998.6|104948.6|104989.9|104939.9|50
1724172710000|2024-08-20 16:51:50|104991.8|104941.8|104984.6|104934.6|105000.5|104950.5|104976.8|104926.8|69
1724172720000|2024-08-20 16:52:00|104985|104935|104978.8|104928.8|104985.9|104935.9|104970.4|104920.4|54
1724172730000|2024-08-20 16:52:10|104976.4|104926.4|104992.1|104942.1|104998.1|104948.1|104976.2|104926.2|59
1724172740000|2024-08-20 16:52:20|104992.9|104942.9|104992.5|104942.5|105001.2|104951.2|104986.3|104936.3|67
1724172750000|2024-08-20 16:52:30|104991.3|104941.3|104983.3|104933.3|104994.3|104944.3|104975.2|104925.2|60
1724172760000|2024-08-20 16:52:40|104982.6|104932.6|104971.1|104921.1|104987.9|104937.9|104971.1|104921.1|65
1724172770000|2024-08-20 16:52:50|104969.9|104919.9|104970.3|104920.3|104983|104933|104969.3|104919.3|62
1724172780000|2024-08-20 16:53:00|104971.1|104921.1|104970.1|104920.1|104979|104929|104967.9|104917.9|74
1724172790000|2024-08-20 16:53:10|104971.3|104921.3|104967.1|104917.1|104975.6|104925.6|104962.9|104912.9|68
1724172800000|2024-08-20 16:53:20|104967.4|104917.4|104988.3|104938.3|104988.4|104938.4|104967.1|104917.1|61
1724172810000|2024-08-20 16:53:30|104988.8|104938.8|104978.2|104928.2|104988.8|104938.8|104963.6|104913.6|60
1724172820000|2024-08-20 16:53:40|104977.7|104927.7|104986.9|104936.9|104991.7|104941.7|104972.4|104922.4|53
1724172830000|2024-08-20 16:53:50|104986.8|104936.8|104981.5|104931.5|104986.8|104936.8|104965.5|104915.5|71
1724172840000|2024-08-20 16:54:00|104982.5|104932.5|104971.3|104921.3|104982.5|104932.5|104965.9|104915.9|76
1724172850000|2024-08-20 16:54:10|104970.5|104920.5|104973.5|104923.5|104979.3|104929.3|104970.3|104920.3|60
1724172860000|2024-08-20 16:54:20|104973.3|104923.3|104976.4|104926.4|104978.6|104928.6|104964.6|104914.6|67
1724172870000|2024-08-20 16:54:30|104976.9|104926.9|104983.5|104933.5|104985.1|104935.1|104976.9|104926.9|28
1724172880000|2024-08-20 16:54:40|104984.1|104934.1|104985.5|104935.5|104986|104936|104976.8|104926.8|49
1724172890000|2024-08-20 16:54:50|104984.7|104934.7|104987.9|104937.9|104989.8|104939.8|104982.5|104932.5|43
1724172900000|2024-08-20 16:55:00|104986.4|104936.4|104981.9|104931.9|104987.1|104937.1|104978.6|104928.6|47
1724172910000|2024-08-20 16:55:10|104982.2|104932.2|104983|104933|104983.5|104933.5|104980.8|104930.8|20
1724172920000|2024-08-20 16:55:20|104983.1|104933.1|104978.4|104928.4|104983.2|104933.2|104976.3|104926.3|13
1724172930000|2024-08-20 16:55:30|104978.6|104928.6|104985.3|104935.3|104987.5|104937.5|104978.6|104928.6|29
1724172940000|2024-08-20 16:55:40|104985.1|104935.1|104984.3|104934.3|104985.7|104935.7|104983.3|104933.3|12
1724172950000|2024-08-20 16:55:50|104989.4|104939.4|104985.2|104935.2|104989.4|104939.4|104982|104932|42
1724172960000|2024-08-20 16:56:00|104985.6|104935.6|104982|104932|104985.6|104935.6|104977.6|104927.6|32
1724172970000|2024-08-20 16:56:10|104981.9|104931.9|104978.7|104928.7|104981.9|104931.9|104970.8|104920.8|66
1724172980000|2024-08-20 16:56:20|104976.8|104926.8|104990.7|104940.7|104990.7|104940.7|104972.3|104922.3|71
1724172990000|2024-08-20 16:56:30|104991.3|104941.3|105001.7|104951.7|105001.7|104951.7|104990.3|104940.3|33
1724173000000|2024-08-20 16:56:40|105004.6|104954.6|104996|104946|105004.6|104954.6|104985.8|104935.8|70
1724173010000|2024-08-20 16:56:50|104995.8|104945.8|104992.7|104942.7|105003.1|104953.1|104984.6|104934.6|72
1724173020000|2024-08-20 16:57:00|104990.8|104940.8|104990|104940|104994.3|104944.3|104982.7|104932.7|68
1724173030000|2024-08-20 16:57:10|104989.2|104939.2|104987|104937|104989.2|104939.2|104982.8|104932.8|57
1724173040000|2024-08-20 16:57:20|104987.5|104937.5|104965.9|104915.9|104988.6|104938.6|104964.6|104914.6|31
1724173050000|2024-08-20 16:57:30|104966.6|104916.6|104967.4|104917.4|104971.7|104921.7|104962.8|104912.8|53
1724173060000|2024-08-20 16:57:40|104965.1|104915.1|104972.4|104922.4|104977|104927|104964.5|104914.5|60
1724173070000|2024-08-20 16:57:50|104972.6|104922.6|104973.3|104923.3|104986.4|104936.4|104970.9|104920.9|69
1724173080000|2024-08-20 16:58:00|104972.6|104922.6|104972.3|104922.3|104981.6|104931.6|104970.9|104920.9|72
1724173090000|2024-08-20 16:58:10|104972.1|104922.1|104969.8|104919.8|104979|104929|104968.8|104918.8|50
1724173100000|2024-08-20 16:58:20|104969.1|104919.1|104971.6|104921.6|104976.4|104926.4|104967.8|104917.8|64
1724173110000|2024-08-20 16:58:30|104971.1|104921.1|104979.3|104929.3|104980|104930|104966.4|104916.4|65
1724173120000|2024-08-20 16:58:40|104979.6|104929.6|104984.1|104934.1|104992|104942|104978.4|104928.4|68
1724173130000|2024-08-20 16:58:50|104983.5|104933.5|104987.5|104937.5|104994.6|104944.6|104977.8|104927.8|62
1724173140000|2024-08-20 16:59:00|104988.9|104938.9|104978.8|104928.8|104995.6|104945.6|104974|104924|58
1724173150000|2024-08-20 16:59:10|104979.6|104929.6|104989.2|104939.2|104996.2|104946.2|104979.6|104929.6|57
1724173160000|2024-08-20 16:59:20|104988.4|104938.4|104998.3|104948.3|105005.7|104955.7|104986.9|104936.9|53
1724173170000|2024-08-20 16:59:30|104998.6|104948.6|105002|104952|105004.6|104954.6|104988.3|104938.3|70
1724173180000|2024-08-20 16:59:40|105002.2|104952.2|105006.4|104956.4|105007.1|104957.1|104995.9|104945.9|58
1724173190000|2024-08-20 16:59:50|105005.8|104955.8|105002.2|104952.2|105009.4|104959.4|104992.6|104942.6|63
1724173200000|2024-08-20 17:00:00|105008|104958|105012.2|104962.2|105013.2|104963.2|104998.2|104948.2|59
1724173210000|2024-08-20 17:00:10|105012.1|104962.1|105002.2|104952.2|105016|104966|105000.6|104950.6|62
1724173220000|2024-08-20 17:00:20|105000.3|104950.3|105014.8|104964.8|105014.8|104964.8|104997|104947|70
1724173230000|2024-08-20 17:00:30|105016.8|104966.8|105047.3|104997.3|105051.5|105001.5|105016.8|104966.8|68
1724173240000|2024-08-20 17:00:40|105046.8|104996.8|105057|105007|105065|105015|105037.2|104987.2|68
1724173250000|2024-08-20 17:00:50|105056|105006|105048.4|104998.4|105058.5|105008.5|105042|104992|73
1724173260000|2024-08-20 17:01:00|105050.4|105000.4|105063.1|105013.1|105071.8|105021.8|105050.4|105000.4|68
1724173270000|2024-08-20 17:01:10|105064|105014|105066.7|105016.7|105069.6|105019.6|105060.9|105010.9|54
1724173280000|2024-08-20 17:01:20|105067.2|105017.2|105074.3|105024.3|105075.9|105025.9|105057.7|105007.7|60
1724173290000|2024-08-20 17:01:30|105075|105025|105073.2|105023.2|105080|105030|105063|105013|69
1724173300000|2024-08-20 17:01:40|105072.7|105022.7|105070|105020|105077.1|105027.1|105063|105013|66
1724173310000|2024-08-20 17:01:50|105068.4|105018.4|105073.5|105023.5|105079.6|105029.6|105061.4|105011.4|74
1724173320000|2024-08-20 17:02:00|105073.4|105023.4|105074.6|105024.6|105075.6|105025.6|105061.8|105011.8|65
1724173330000|2024-08-20 17:02:10|105074.8|105024.8|105067.3|105017.3|105074.8|105024.8|105060|105010|59
1724173340000|2024-08-20 17:02:20|105065.8|105015.8|105077.1|105027.1|105077.1|105027.1|105065.4|105015.4|56
1724173350000|2024-08-20 17:02:30|105075.2|105025.2|105067.6|105017.6|105077.9|105027.9|105065.9|105015.9|65
1724173360000|2024-08-20 17:02:40|105068.6|105018.6|105069.4|105019.4|105079|105029|105068.3|105018.3|73
1724173370000|2024-08-20 17:02:50|105071.2|105021.2|105074.4|105024.4|105078.3|105028.3|105065.8|105015.8|77
1724173380000|2024-08-20 17:03:00|105074.3|105024.3|105077.2|105027.2|105081.1|105031.1|105071.9|105021.9|73
1724173390000|2024-08-20 17:03:10|105078.7|105028.7|105079.2|105029.2|105084.5|105034.5|105076.9|105026.9|64
1724173400000|2024-08-20 17:03:20|105079.4|105029.4|105082.9|105032.9|105087.1|105037.1|105078.7|105028.7|59
1724173410000|2024-08-20 17:03:30|105084.5|105034.5|105081.5|105031.5|105086.5|105036.5|105078.6|105028.6|73
1724173420000|2024-08-20 17:03:40|105082.3|105032.3|105104.7|105054.7|105110.1|105060.1|105082.3|105032.3|78
1724173430000|2024-08-20 17:03:50|105105.8|105055.8|105099|105049|105110|105060|105097.2|105047.2|70
1724173440000|2024-08-20 17:04:00|105097.8|105047.8|105099.4|105049.4|105107.7|105057.7|105095.3|105045.3|62
1724173450000|2024-08-20 17:04:10|105098.8|105048.8|105100.2|105050.2|105105.1|105055.1|105094.1|105044.1|64
1724173460000|2024-08-20 17:04:20|105101.5|105051.5|105097.1|105047.1|105102.5|105052.5|105091|105041|52
1724173470000|2024-08-20 17:04:30|105096.3|105046.3|105088|105038|105101.1|105051.1|105080.4|105030.4|77
1724173480000|2024-08-20 17:04:40|105089.7|105039.7|105090|105040|105096.1|105046.1|105083.6|105033.6|76
1724173490000|2024-08-20 17:04:50|105090.7|105040.7|105091.1|105041.1|105094.7|105044.7|105083.8|105033.8|70
1724173500000|2024-08-20 17:05:00|105089.7|105039.7|105102|105052|105107.5|105057.5|105089.7|105039.7|62
1724173510000|2024-08-20 17:05:10|105101.7|105051.7|105102.1|105052.1|105106.9|105056.9|105097.8|105047.8|76
1724173520000|2024-08-20 17:05:20|105097.2|105047.2|105110|105060|105111.6|105061.6|105092.9|105042.9|79
1724173530000|2024-08-20 17:05:30|105108.3|105058.3|105110.5|105060.5|105114.1|105064.1|105098.7|105048.7|72
1724173540000|2024-08-20 17:05:40|105110.1|105060.1|105109.4|105059.4|105112.9|105062.9|105100.1|105050.1|70
1724173550000|2024-08-20 17:05:50|105107.5|105057.5|105096.1|105046.1|105108.6|105058.6|105089.8|105039.8|78
1724173560000|2024-08-20 17:06:00|105095.1|105045.1|105097.2|105047.2|105104.2|105054.2|105090.7|105040.7|70
1724173570000|2024-08-20 17:06:10|105099.3|105049.3|105100.8|105050.8|105103.1|105053.1|105095|105045|43
1724173580000|2024-08-20 17:06:20|105102.5|105052.5|105097.2|105047.2|105103.9|105053.9|105087.3|105037.3|71
1724173590000|2024-08-20 17:06:30|105099|105049|105086.6|105036.6|105100|105050|105084.3|105034.3|48
1724173600000|2024-08-20 17:06:40|105087|105037|105097.3|105047.3|105097.3|105047.3|105086.6|105036.6|15
1724173610000|2024-08-20 17:06:50|105098|105048|105090.6|105040.6|105102.1|105052.1|105090.6|105040.6|57
1724173620000|2024-08-20 17:07:00|105090.4|105040.4|105084.4|105034.4|105093.1|105043.1|105081|105031|66
1724173630000|2024-08-20 17:07:10|105083.3|105033.3|105081|105031|105085.2|105035.2|105080.4|105030.4|27
1724173640000|2024-08-20 17:07:20|105083.6|105033.6|105084.9|105034.9|105086|105036|105081.1|105031.1|51
1724173650000|2024-08-20 17:07:30|105085|105035|105082.9|105032.9|105086.2|105036.2|105082.6|105032.6|18
1724173660000|2024-08-20 17:07:40|105083|105033|105087.1|105037.1|105087.1|105037.1|105080.8|105030.8|25
1724173670000|2024-08-20 17:07:50|105086|105036|105085.1|105035.1|105090.6|105040.6|105080.2|105030.2|72
1724173680000|2024-08-20 17:08:00|105085.6|105035.6|105084.3|105034.3|105088.7|105038.7|105078.4|105028.4|77
1724173690000|2024-08-20 17:08:10|105084.8|105034.8|105087.8|105037.8|105092.2|105042.2|105084.6|105034.6|76
1724173700000|2024-08-20 17:08:20|105086.1|105036.1|105090|105040|105092.1|105042.1|105083.4|105033.4|79
1724173710000|2024-08-20 17:08:30|105090.1|105040.1|105072.7|105022.7|105090.1|105040.1|105069.4|105019.4|76
1724173720000|2024-08-20 17:08:40|105076.6|105026.6|105077.2|105027.2|105080.1|105030.1|105067.8|105017.8|78
1724173730000|2024-08-20 17:08:50|105076.4|105026.4|105079.2|105029.2|105083.4|105033.4|105074.7|105024.7|79
1724173740000|2024-08-20 17:09:00|105080.5|105030.5|105073.1|105023.1|105084.6|105034.6|105067.3|105017.3|79
1724173750000|2024-08-20 17:09:10|105073.4|105023.4|105074.4|105024.4|105079.9|105029.9|105071.9|105021.9|75
1724173760000|2024-08-20 17:09:20|105076.5|105026.5|105077.1|105027.1|105084.1|105034.1|105067|105017|77
1724173770000|2024-08-20 17:09:30|105076.7|105026.7|105071|105021|105080|105030|105068.5|105018.5|72
1724173780000|2024-08-20 17:09:40|105072.3|105022.3|105076.8|105026.8|105079.2|105029.2|105069.5|105019.5|76
1724173790000|2024-08-20 17:09:50|105077.8|105027.8|105082.1|105032.1|105085.4|105035.4|105070.2|105020.2|71
1724173800000|2024-08-20 17:10:00|105082.8|105032.8|105083|105033|105085.4|105035.4|105077.3|105027.3|72
1724173810000|2024-08-20 17:10:10|105082|105032|105080.7|105030.7|105087.2|105037.2|105079.4|105029.4|75
1724173820000|2024-08-20 17:10:20|105082.2|105032.2|105081.1|105031.1|105085.1|105035.1|105073.8|105023.8|76
1724173830000|2024-08-20 17:10:30|105077.7|105027.7|105076.3|105026.3|105086.7|105036.7|105073.6|105023.6|69
1724173840000|2024-08-20 17:10:40|105076.5|105026.5|105087.4|105037.4|105090.5|105040.5|105075|105025|70
1724173850000|2024-08-20 17:10:50|105087.9|105037.9|105089|105039|105091.3|105041.3|105077.6|105027.6|71
1724173860000|2024-08-20 17:11:00|105089.4|105039.4|105102|105052|105102|105052|105083.6|105033.6|71
1724173870000|2024-08-20 17:11:10|105101.6|105051.6|105105.1|105055.1|105108.3|105058.3|105099.9|105049.9|73
1724173880000|2024-08-20 17:11:20|105105.9|105055.9|105108.1|105058.1|105110.8|105060.8|105099.6|105049.6|69
1724173890000|2024-08-20 17:11:30|105106.1|105056.1|105109|105059|105109|105059|105102.9|105052.9|72
1724173900000|2024-08-20 17:11:40|105105.1|105055.1|105106.5|105056.5|105111.7|105061.7|105100.3|105050.3|76
1724173910000|2024-08-20 17:11:50|105106.2|105056.2|105108.3|105058.3|105117|105067|105100|105050|58
1724173920000|2024-08-20 17:12:00|105108.7|105058.7|105116.2|105066.2|105116.3|105066.3|105101.8|105051.8|67
1724173930000|2024-08-20 17:12:10|105116.1|105066.1|105127.6|105077.6|105130.9|105080.9|105116.1|105066.1|39
1724173940000|2024-08-20 17:12:20|105127.9|105077.9|105136|105086|105136|105086|105126|105076|37
1724173950000|2024-08-20 17:12:30|105136.4|105086.4|105127.9|105077.9|105136.4|105086.4|105127.7|105077.7|55
1724173960000|2024-08-20 17:12:40|105128.1|105078.1|105129.5|105079.5|105130.7|105080.7|105124.3|105074.3|68
1724173970000|2024-08-20 17:12:50|105132.2|105082.2|105125.9|105075.9|105132.2|105082.2|105122.8|105072.8|56
1724173980000|2024-08-20 17:13:00|105128.2|105078.2|105122.4|105072.4|105128.2|105078.2|105120.4|105070.4|53
1724173990000|2024-08-20 17:13:10|105124|105074|105126|105076|105128.7|105078.7|105123|105073|53
1724174000000|2024-08-20 17:13:20|105126.7|105076.7|105144.9|105094.9|105152.6|105102.6|105121.8|105071.8|67
1724174010000|2024-08-20 17:13:30|105146.2|105096.2|105144.7|105094.7|105147|105097|105139.7|105089.7|32
1724174020000|2024-08-20 17:13:40|105149.4|105099.4|105144.1|105094.1|105149.4|105099.4|105140.2|105090.2|44
1724174030000|2024-08-20 17:13:50|105144.5|105094.5|105154.3|105104.3|105154.4|105104.4|105135.4|105085.4|56
1724174040000|2024-08-20 17:14:00|105154.9|105104.9|105145.7|105095.7|105154.9|105104.9|105144.8|105094.8|31
1724174050000|2024-08-20 17:14:10|105145.6|105095.6|105147.3|105097.3|105150.1|105100.1|105142.9|105092.9|51
1724174060000|2024-08-20 17:14:20|105147.7|105097.7|105149.7|105099.7|105153.6|105103.6|105146.5|105096.5|55
1724174070000|2024-08-20 17:14:30|105150.1|105100.1|105143.5|105093.5|105154|105104|105143.5|105093.5|71
1724174080000|2024-08-20 17:14:40|105140.7|105090.7|105155|105105|105158.1|105108.1|105138.9|105088.9|75
1724174090000|2024-08-20 17:14:50|105155.2|105105.2|105150.4|105100.4|105158.8|105108.8|105144.3|105094.3|76
1724174100000|2024-08-20 17:15:00|105151.2|105101.2|105154.3|105104.3|105162.8|105112.8|105148.2|105098.2|77
1724174110000|2024-08-20 17:15:10|105154.5|105104.5|105160.3|105110.3|105169.8|105119.8|105152.1|105102.1|68
1724174120000|2024-08-20 17:15:20|105160.5|105110.5|105156.3|105106.3|105166.7|105116.7|105152.5|105102.5|76
1724174130000|2024-08-20 17:15:30|105160.2|105110.2|105164.5|105114.5|105164.5|105114.5|105152.2|105102.2|76
1724174140000|2024-08-20 17:15:40|105164.3|105114.3|105160|105110|105169.9|105119.9|105160|105110|46
1724174150000|2024-08-20 17:15:50|105159.5|105109.5|105165.7|105115.7|105171.9|105121.9|105157.6|105107.6|50
1724174160000|2024-08-20 17:16:00|105166|105116|105167.7|105117.7|105170.1|105120.1|105163.3|105113.3|63
1724174170000|2024-08-20 17:16:10|105166.1|105116.1|105171.5|105121.5|105171.9|105121.9|105160.4|105110.4|60
1724174180000|2024-08-20 17:16:20|105171.4|105121.4|105167.8|105117.8|105172|105122|105164|105114|54
1724174190000|2024-08-20 17:16:30|105168.8|105118.8|105163.5|105113.5|105170|105120|105159.2|105109.2|69
1724174200000|2024-08-20 17:16:40|105163.6|105113.6|105176.8|105126.8|105178.1|105128.1|105163.6|105113.6|63
1724174210000|2024-08-20 17:16:50|105179.1|105129.1|105183.8|105133.8|105183.8|105133.8|105176.5|105126.5|63
1724174220000|2024-08-20 17:17:00|105178.8|105128.8|105174.9|105124.9|105183.6|105133.6|105171|105121|75
1724174230000|2024-08-20 17:17:10|105177.5|105127.5|105179.4|105129.4|105184.3|105134.3|105173.8|105123.8|70
1724174240000|2024-08-20 17:17:20|105180.7|105130.7|105182.8|105132.8|105184|105134|105176.3|105126.3|59
1724174250000|2024-08-20 17:17:30|105183|105133|105185.2|105135.2|105185.2|105135.2|105178.2|105128.2|32
1724174260000|2024-08-20 17:17:40|105185.1|105135.1|105183.6|105133.6|105185.3|105135.3|105177.7|105127.7|41
1724174270000|2024-08-20 17:17:50|105183.9|105133.9|105178.1|105128.1|105185.9|105135.9|105178.1|105128.1|19
1724174280000|2024-08-20 17:18:00|105182.2|105132.2|105182.5|105132.5|105186.8|105136.8|105181.6|105131.6|14
1724174290000|2024-08-20 17:18:10|105182|105132|105171.5|105121.5|105183.1|105133.1|105171|105121|53
1724174300000|2024-08-20 17:18:20|105172.4|105122.4|105173.3|105123.3|105176.4|105126.4|105170.3|105120.3|66
1724174310000|2024-08-20 17:18:30|105171.3|105121.3|105174.6|105124.6|105178.4|105128.4|105170|105120|68
1724174320000|2024-08-20 17:18:40|105175.1|105125.1|105172.4|105122.4|105177.6|105127.6|105168.9|105118.9|33
1724174330000|2024-08-20 17:18:50|105172.3|105122.3|105165.5|105115.5|105173.4|105123.4|105163.6|105113.6|26
1724174340000|2024-08-20 17:19:00|105165.1|105115.1|105168.8|105118.8|105173.5|105123.5|105163.4|105113.4|49
1724174350000|2024-08-20 17:19:10|105169.7|105119.7|105169.3|105119.3|105173.4|105123.4|105166.7|105116.7|63
1724174360000|2024-08-20 17:19:20|105170.5|105120.5|105172.8|105122.8|105174.7|105124.7|105167.2|105117.2|35
1724174370000|2024-08-20 17:19:30|105171.8|105121.8|105171.3|105121.3|105174.1|105124.1|105170.7|105120.7|30
1724174380000|2024-08-20 17:19:40|105171.2|105121.2|105164.6|105114.6|105173.5|105123.5|105160.2|105110.2|38
1724174390000|2024-08-20 17:19:50|105165.3|105115.3|105170.9|105120.9|105176.2|105126.2|105163.9|105113.9|45
1724174400000|2024-08-20 17:20:00|105171.4|105121.4|105174.6|105124.6|105174.6|105124.6|105170.6|105120.6|32
1724174410000|2024-08-20 17:20:10|105175.5|105125.5|105177.1|105127.1|105177.1|105127.1|105175.5|105125.5|12
1724174420000|2024-08-20 17:20:20|105176.3|105126.3|105168.1|105118.1|105176.3|105126.3|105162|105112|46
1724174430000|2024-08-20 17:20:30|105167.7|105117.7|105156.4|105106.4|105167.7|105117.7|105155.2|105105.2|29
1724174440000|2024-08-20 17:20:40|105156.7|105106.7|105155.6|105105.6|105159.5|105109.5|105152.8|105102.8|62
1724174450000|2024-08-20 17:20:50|105153.7|105103.7|105159.1|105109.1|105162.9|105112.9|105148.8|105098.8|72
1724174460000|2024-08-20 17:21:00|105160.6|105110.6|105165.2|105115.2|105167.5|105117.5|105160.6|105110.6|73
1724174470000|2024-08-20 17:21:10|105164.2|105114.2|105167.7|105117.7|105169.6|105119.6|105161.5|105111.5|71
1724174480000|2024-08-20 17:21:20|105168.3|105118.3|105167|105117|105169|105119|105165.4|105115.4|21
1724174490000|2024-08-20 17:21:30|105167.2|105117.2|105170.7|105120.7|105173.4|105123.4|105164.4|105114.4|71
1724174500000|2024-08-20 17:21:40|105171.5|105121.5|105173.1|105123.1|105177.2|105127.2|105168.1|105118.1|74
1724174510000|2024-08-20 17:21:50|105174.4|105124.4|105170.7|105120.7|105177.1|105127.1|105170.1|105120.1|71
1724174520000|2024-08-20 17:22:00|105172|105122|105166.6|105116.6|105172.4|105122.4|105163.7|105113.7|61
1724174530000|2024-08-20 17:22:10|105169.1|105119.1|105165.3|105115.3|105171.2|105121.2|105163.9|105113.9|55
1724174540000|2024-08-20 17:22:20|105164.9|105114.9|105164.4|105114.4|105166.5|105116.5|105162.7|105112.7|29
1724174550000|2024-08-20 17:22:30|105164.3|105114.3|105156.3|105106.3|105165.3|105115.3|105155.3|105105.3|69
1724174560000|2024-08-20 17:22:40|105154.7|105104.7|105158.7|105108.7|105160|105110|105154|105104|40
1724174570000|2024-08-20 17:22:50|105159.4|105109.4|105158.4|105108.4|105162.9|105112.9|105155.9|105105.9|46
1724174580000|2024-08-20 17:23:00|105157.6|105107.6|105152.9|105102.9|105158.4|105108.4|105141.3|105091.3|50
1724174590000|2024-08-20 17:23:10|105153.9|105103.9|105144.2|105094.2|105153.9|105103.9|105137.5|105087.5|78
1724174600000|2024-08-20 17:23:20|105143.1|105093.1|105153.2|105103.2|105153.2|105103.2|105137.4|105087.4|77
1724174610000|2024-08-20 17:23:30|105152.7|105102.7|105154.7|105104.7|105155.6|105105.6|105143.2|105093.2|60
1724174620000|2024-08-20 17:23:40|105153.4|105103.4|105155|105105|105155.6|105105.6|105151|105101|59
1724174630000|2024-08-20 17:23:50|105154.3|105104.3|105142.3|105092.3|105155.2|105105.2|105135.6|105085.6|68
1724174640000|2024-08-20 17:24:00|105141.1|105091.1|105137.7|105087.7|105145.7|105095.7|105130.9|105080.9|69
1724174650000|2024-08-20 17:24:10|105134.6|105084.6|105142.3|105092.3|105142.3|105092.3|105129.6|105079.6|72
1724174660000|2024-08-20 17:24:20|105142|105092|105130.2|105080.2|105145.5|105095.5|105130.2|105080.2|74
1724174670000|2024-08-20 17:24:30|105130.6|105080.6|105152.8|105102.8|105157.4|105107.4|105130.6|105080.6|75
1724174680000|2024-08-20 17:24:40|105147.5|105097.5|105152.1|105102.1|105157.5|105107.5|105147.5|105097.5|73
1724174690000|2024-08-20 17:24:50|105150.7|105100.7|105143.9|105093.9|105155.4|105105.4|105143.9|105093.9|72
1724174700000|2024-08-20 17:25:00|105146.2|105096.2|105144.2|105094.2|105149.7|105099.7|105136.1|105086.1|73
1724174710000|2024-08-20 17:25:10|105144.7|105094.7|105149.6|105099.6|105150.6|105100.6|105142.2|105092.2|74
1724174720000|2024-08-20 17:25:20|105145.7|105095.7|105144|105094|105149.2|105099.2|105142.1|105092.1|71
1724174730000|2024-08-20 17:25:30|105143.1|105093.1|105140.6|105090.6|105147.9|105097.9|105137.7|105087.7|75
1724174740000|2024-08-20 17:25:40|105138.9|105088.9|105138.9|105088.9|105142|105092|105134.9|105084.9|68
1724174750000|2024-08-20 17:25:50|105140.6|105090.6|105134.7|105084.7|105143.6|105093.6|105133|105083|72
1724174760000|2024-08-20 17:26:00|105136.2|105086.2|105129.3|105079.3|105137.8|105087.8|105126.9|105076.9|71
1724174770000|2024-08-20 17:26:10|105130.9|105080.9|105126.1|105076.1|105134.3|105084.3|105120.8|105070.8|73
1724174780000|2024-08-20 17:26:20|105124.3|105074.3|105129.3|105079.3|105132.5|105082.5|105124|105074|75
1724174790000|2024-08-20 17:26:30|105128.2|105078.2|105131.6|105081.6|105133.8|105083.8|105123.5|105073.5|72
1724174800000|2024-08-20 17:26:40|105129.3|105079.3|105121.5|105071.5|105129.3|105079.3|105119.7|105069.7|73
1724174810000|2024-08-20 17:26:50|105122.1|105072.1|105120.6|105070.6|105128.4|105078.4|105115.5|105065.5|77
1724174820000|2024-08-20 17:27:00|105121.9|105071.9|105125.1|105075.1|105126.9|105076.9|105118.2|105068.2|45
1724174830000|2024-08-20 17:27:10|105125.5|105075.5|105119|105069|105128.4|105078.4|105118.8|105068.8|73
1724174840000|2024-08-20 17:27:20|105118.6|105068.6|105122.7|105072.7|105122.7|105072.7|105116.9|105066.9|57
1724174850000|2024-08-20 17:27:30|105120.5|105070.5|105120.5|105070.5|105122.4|105072.4|105114.9|105064.9|56
1724174860000|2024-08-20 17:27:40|105119.2|105069.2|105114.4|105064.4|105122.1|105072.1|105112.5|105062.5|54
1724174870000|2024-08-20 17:27:50|105114.1|105064.1|105120.9|105070.9|105122.5|105072.5|105111.4|105061.4|62
1724174880000|2024-08-20 17:28:00|105120.7|105070.7|105119.9|105069.9|105122.7|105072.7|105115.7|105065.7|59
1724174890000|2024-08-20 17:28:10|105120.7|105070.7|105115.8|105065.8|105121.5|105071.5|105104.6|105054.6|60
1724174900000|2024-08-20 17:28:20|105116.8|105066.8|105120.3|105070.3|105123.2|105073.2|105108.8|105058.8|58
1724174910000|2024-08-20 17:28:30|105121.1|105071.1|105111.1|105061.1|105121.2|105071.2|105109|105059|54
1724174920000|2024-08-20 17:28:40|105112.1|105062.1|105117.3|105067.3|105121.1|105071.1|105108.7|105058.7|69
1724174930000|2024-08-20 17:28:50|105119.5|105069.5|105111.6|105061.6|105121.6|105071.6|105111.6|105061.6|64
1724174940000|2024-08-20 17:29:00|105112.2|105062.2|105116.4|105066.4|105118.7|105068.7|105108.2|105058.2|60
1724174950000|2024-08-20 17:29:10|105116|105066|105118.9|105068.9|105118.9|105068.9|105110.7|105060.7|33
1724174960000|2024-08-20 17:29:20|105117.4|105067.4|105113.6|105063.6|105118.7|105068.7|105109|105059|72
1724174970000|2024-08-20 17:29:30|105114.5|105064.5|105110.7|105060.7|105116.9|105066.9|105110.7|105060.7|53
1724174980000|2024-08-20 17:29:40|105111.6|105061.6|105111.6|105061.6|105113.3|105063.3|105104.6|105054.6|79
1724174990000|2024-08-20 17:29:50|105110.6|105060.6|105103.5|105053.5|105113|105063|105101|105051|62
1724175000000|2024-08-20 17:30:00|105101.6|105051.6|105111.6|105061.6|105112.4|105062.4|105100|105050|48
1724175010000|2024-08-20 17:30:10|105111.5|105061.5|105110.6|105060.6|105113.8|105063.8|105101.3|105051.3|62
1724175020000|2024-08-20 17:30:20|105107.9|105057.9|105111.2|105061.2|105111.2|105061.2|105104.3|105054.3|46
1724175030000|2024-08-20 17:30:30|105113.3|105063.3|105112.8|105062.8|105115.7|105065.7|105103.8|105053.8|71
1724175040000|2024-08-20 17:30:40|105112.4|105062.4|105108.6|105058.6|105116|105066|105107.3|105057.3|69
1724175050000|2024-08-20 17:30:50|105109.3|105059.3|105113.9|105063.9|105116.8|105066.8|105105.1|105055.1|74
1724175060000|2024-08-20 17:31:00|105112.8|105062.8|105115.4|105065.4|105120.7|105070.7|105109|105059|75
1724175070000|2024-08-20 17:31:10|105112.8|105062.8|105114.5|105064.5|105120.1|105070.1|105108.8|105058.8|46
1724175080000|2024-08-20 17:31:20|105115.2|105065.2|105117.1|105067.1|105123.6|105073.6|105110.8|105060.8|71
1724175090000|2024-08-20 17:31:30|105119.5|105069.5|105119.6|105069.6|105123.1|105073.1|105113.6|105063.6|75
1724175100000|2024-08-20 17:31:40|105120.1|105070.1|105118.4|105068.4|105124.6|105074.6|105114.6|105064.6|60
1724175110000|2024-08-20 17:31:50|105119.3|105069.3|105121|105071|105123.7|105073.7|105119.3|105069.3|36
1724175120000|2024-08-20 17:32:00|105121.3|105071.3|105120|105070|105121.9|105071.9|105109.1|105059.1|34
1724175130000|2024-08-20 17:32:10|105120.5|105070.5|105113.3|105063.3|105121.2|105071.2|105109.5|105059.5|35
1724175140000|2024-08-20 17:32:20|105112.5|105062.5|105116.5|105066.5|105116.5|105066.5|105107.3|105057.3|30
1724175150000|2024-08-20 17:32:30|105116.3|105066.3|105115.6|105065.6|105116.6|105066.6|105114.9|105064.9|9
1724175160000|2024-08-20 17:32:40|105116|105066|105109.9|105059.9|105118.6|105068.6|105105.9|105055.9|47
1724175170000|2024-08-20 17:32:50|105111.5|105061.5|105113.6|105063.6|105113.6|105063.6|105111.3|105061.3|9
1724175180000|2024-08-20 17:33:00|105113.2|105063.2|105113.8|105063.8|105117.8|105067.8|105105.9|105055.9|27
1724175190000|2024-08-20 17:33:10|105112.9|105062.9|105116.4|105066.4|105117.5|105067.5|105101.2|105051.2|38
1724175200000|2024-08-20 17:33:20|105116.2|105066.2|105109.8|105059.8|105117.5|105067.5|105101.4|105051.4|39
1724175210000|2024-08-20 17:33:30|105109.7|105059.7|105107.7|105057.7|105115|105065|105100|105050|32
1724175220000|2024-08-20 17:33:40|105106.8|105056.8|105108.2|105058.2|105108.9|105058.9|105106.8|105056.8|6
1724175230000|2024-08-20 17:33:50|105108|105058|105110.2|105060.2|105110.6|105060.6|105107|105057|6
1724175240000|2024-08-20 17:34:00|105110|105060|105112.1|105062.1|105113.1|105063.1|105106.4|105056.4|24
1724175250000|2024-08-20 17:34:10|105110.8|105060.8|105098.8|105048.8|105116.2|105066.2|105098.8|105048.8|44
1724175260000|2024-08-20 17:34:20|105098.4|105048.4|105110.1|105060.1|105110.5|105060.5|105098.4|105048.4|18
1724175270000|2024-08-20 17:34:30|105110.3|105060.3|105110.1|105060.1|105113|105063|105109.1|105059.1|13
1724175280000|2024-08-20 17:34:40|105110.2|105060.2|105095.4|105045.4|105111.5|105061.5|105095.4|105045.4|44
1724175290000|2024-08-20 17:34:50|105095.2|105045.2|105099.2|105049.2|105102.4|105052.4|105088.5|105038.5|70
1724175300000|2024-08-20 17:35:00|105099.1|105049.1|105104.1|105054.1|105107|105057|105086.4|105036.4|71
1724175310000|2024-08-20 17:35:10|105106.9|105056.9|105102.5|105052.5|105112|105062|105100.6|105050.6|75
1724175320000|2024-08-20 17:35:20|105098.7|105048.7|105105|105055|105110|105060|105098.7|105048.7|78
1724175330000|2024-08-20 17:35:30|105104.6|105054.6|105106.5|105056.5|105110.7|105060.7|105099.1|105049.1|75
1724175340000|2024-08-20 17:35:40|105108.4|105058.4|105104.5|105054.5|105110.7|105060.7|105097.4|105047.4|73
1724175350000|2024-08-20 17:35:50|105105.3|105055.3|105101.1|105051.1|105105.3|105055.3|105097|105047|68
1724175360000|2024-08-20 17:36:00|105100.4|105050.4|105106.1|105056.1|105108.8|105058.8|105092.4|105042.4|73
1724175370000|2024-08-20 17:36:10|105103.8|105053.8|105100.9|105050.9|105108.4|105058.4|105099.2|105049.2|67
1724175380000|2024-08-20 17:36:20|105101.9|105051.9|105113.3|105063.3|105113.5|105063.5|105090.5|105040.5|71
1724175390000|2024-08-20 17:36:30|105113.7|105063.7|105110.4|105060.4|105116.7|105066.7|105107.2|105057.2|59
1724175400000|2024-08-20 17:36:40|105110.5|105060.5|105109.7|105059.7|105114.7|105064.7|105105.7|105055.7|52
1724175410000|2024-08-20 17:36:50|105108.7|105058.7|105104.1|105054.1|105113.9|105063.9|105102.6|105052.6|66
1724175420000|2024-08-20 17:37:00|105102.3|105052.3|105107.1|105057.1|105107.8|105057.8|105101.2|105051.2|47
1724175430000|2024-08-20 17:37:10|105106.6|105056.6|105106.8|105056.8|105106.8|105056.8|105105.6|105055.6|3
1724175440000|2024-08-20 17:37:20|105106.9|105056.9|105109.1|105059.1|105109.8|105059.8|105106.1|105056.1|7
1724175450000|2024-08-20 17:37:30|105104.1|105054.1|105110.1|105060.1|105110.5|105060.5|105097.3|105047.3|38
1724175460000|2024-08-20 17:37:40|105110.2|105060.2|105110.7|105060.7|105112.5|105062.5|105107.8|105057.8|21
1724175470000|2024-08-20 17:37:50|105110.2|105060.2|105110.2|105060.2|105112.6|105062.6|105100.1|105050.1|44
1724175480000|2024-08-20 17:38:00|105109.4|105059.4|105108.5|105058.5|105110.8|105060.8|105105.9|105055.9|25
1724175490000|2024-08-20 17:38:10|105108.4|105058.4|105103.6|105053.6|105117.7|105067.7|105097.6|105047.6|60
1724175500000|2024-08-20 17:38:20|105103.1|105053.1|105101.4|105051.4|105104|105054|105100.7|105050.7|25
1724175510000|2024-08-20 17:38:30|105101.3|105051.3|105092.4|105042.4|105108.9|105058.9|105092.3|105042.3|30
1724175520000|2024-08-20 17:38:40|105093.3|105043.3|105092.1|105042.1|105097.2|105047.2|105091.5|105041.5|14
1724175530000|2024-08-20 17:38:50|105091.1|105041.1|105098.8|105048.8|105104.6|105054.6|105090.8|105040.8|37
1724175540000|2024-08-20 17:39:00|105098.7|105048.7|105106.8|105056.8|105108.1|105058.1|105091.6|105041.6|60
1724175550000|2024-08-20 17:39:10|105106.4|105056.4|105108.3|105058.3|105109.5|105059.5|105099.7|105049.7|62
1724175560000|2024-08-20 17:39:20|105107.9|105057.9|105114.9|105064.9|105121.7|105071.7|105099.9|105049.9|67
1724175570000|2024-08-20 17:39:30|105116.2|105066.2|105124.9|105074.9|105125.2|105075.2|105112.1|105062.1|78
1724175580000|2024-08-20 17:39:40|105124.2|105074.2|105127.1|105077.1|105128.2|105078.2|105118.4|105068.4|72
1724175590000|2024-08-20 17:39:50|105126.4|105076.4|105121.2|105071.2|105128.6|105078.6|105117.3|105067.3|71
1724175600000|2024-08-20 17:40:00|105125.7|105075.7|105123|105073|105125.8|105075.8|105119.7|105069.7|55
1724175610000|2024-08-20 17:40:10|105119.3|105069.3|105126.1|105076.1|105133.3|105083.3|105118.7|105068.7|65
1724175620000|2024-08-20 17:40:20|105126.4|105076.4|105142.8|105092.8|105142.8|105092.8|105124|105074|68
1724175630000|2024-08-20 17:40:30|105143.1|105093.1|105142.1|105092.1|105152.1|105102.1|105134.9|105084.9|75
1724175640000|2024-08-20 17:40:40|105141.9|105091.9|105144.7|105094.7|105150.8|105100.8|105132.8|105082.8|76
1724175650000|2024-08-20 17:40:50|105142.8|105092.8|105138.9|105088.9|105152.7|105102.7|105137.9|105087.9|66
1724175660000|2024-08-20 17:41:00|105139.5|105089.5|105156.8|105106.8|105156.8|105106.8|105136.3|105086.3|56
1724175670000|2024-08-20 17:41:10|105158.3|105108.3|105148.9|105098.9|105161.7|105111.7|105148.9|105098.9|41
1724175680000|2024-08-20 17:41:20|105148.8|105098.8|105160.4|105110.4|105160.4|105110.4|105145.5|105095.5|65
1724175690000|2024-08-20 17:41:30|105159.8|105109.8|105158.2|105108.2|105161.4|105111.4|105156.6|105106.6|37
1724175700000|2024-08-20 17:41:40|105158|105108|105153.9|105103.9|105161|105111|105151|105101|60
1724175710000|2024-08-20 17:41:50|105155|105105|105148.9|105098.9|105155|105105|105146.4|105096.4|45
1724175720000|2024-08-20 17:42:00|105149.8|105099.8|105154|105104|105157.9|105107.9|105133.7|105083.7|71
1724175730000|2024-08-20 17:42:10|105156.8|105106.8|105159.4|105109.4|105160.6|105110.6|105152.6|105102.6|71
1724175740000|2024-08-20 17:42:20|105159|105109|105157.2|105107.2|105160.7|105110.7|105154.3|105104.3|75
1724175750000|2024-08-20 17:42:30|105156.8|105106.8|105156.1|105106.1|105157|105107|105148.3|105098.3|71
1724175760000|2024-08-20 17:42:40|105157.1|105107.1|105149.9|105099.9|105159.7|105109.7|105137.5|105087.5|69
1724175770000|2024-08-20 17:42:50|105149.8|105099.8|105151.9|105101.9|105153.3|105103.3|105145.2|105095.2|50
1724175780000|2024-08-20 17:43:00|105151.1|105101.1|105147.6|105097.6|105162.8|105112.8|105147.6|105097.6|71
1724175790000|2024-08-20 17:43:10|105148.4|105098.4|105153.1|105103.1|105158.6|105108.6|105148.4|105098.4|71
1724175800000|2024-08-20 17:43:20|105153|105103|105153.1|105103.1|105158.4|105108.4|105147.2|105097.2|73
1724175810000|2024-08-20 17:43:30|105152.6|105102.6|105155.4|105105.4|105159.2|105109.2|105148.5|105098.5|70
1724175820000|2024-08-20 17:43:40|105153.5|105103.5|105153.2|105103.2|105157.9|105107.9|105149.9|105099.9|64
1724175830000|2024-08-20 17:43:50|105152.5|105102.5|105154|105104|105161.3|105111.3|105149.8|105099.8|70
1724175840000|2024-08-20 17:44:00|105152.8|105102.8|105159.7|105109.7|105161.1|105111.1|105150.4|105100.4|77
1724175850000|2024-08-20 17:44:10|105160.7|105110.7|105152.6|105102.6|105160.7|105110.7|105151.1|105101.1|77
1724175860000|2024-08-20 17:44:20|105152.9|105102.9|105156.3|105106.3|105159|105109|105146.6|105096.6|75
1724175870000|2024-08-20 17:44:30|105155.3|105105.3|105149|105099|105159.1|105109.1|105144.8|105094.8|55
1724175880000|2024-08-20 17:44:40|105148.6|105098.6|105149.8|105099.8|105160|105110|105147.1|105097.1|68
1724175890000|2024-08-20 17:44:50|105150.1|105100.1|105156.1|105106.1|105156.1|105106.1|105145.8|105095.8|48
1724175900000|2024-08-20 17:45:00|105156.2|105106.2|105146.4|105096.4|105163.3|105113.3|105146.4|105096.4|52
1724175910000|2024-08-20 17:45:10|105144.1|105094.1|105139.9|105089.9|105152|105102|105135.3|105085.3|70
1724175920000|2024-08-20 17:45:20|105139.3|105089.3|105143.3|105093.3|105146.9|105096.9|105131.6|105081.6|72
1724175930000|2024-08-20 17:45:30|105143.2|105093.2|105145.8|105095.8|105149.7|105099.7|105138.9|105088.9|62
1724175940000|2024-08-20 17:45:40|105145.7|105095.7|105150|105100|105157.8|105107.8|105143.9|105093.9|61
1724175950000|2024-08-20 17:45:50|105151.9|105101.9|105147.3|105097.3|105155.2|105105.2|105147.2|105097.2|44
1724175960000|2024-08-20 17:46:00|105149.1|105099.1|105145|105095|105155.4|105105.4|105145|105095|74
1724175970000|2024-08-20 17:46:10|105143.9|105093.9|105146|105096|105147.2|105097.2|105141|105091|46
1724175980000|2024-08-20 17:46:20|105144.7|105094.7|105144|105094|105149.2|105099.2|105137.5|105087.5|73
1724175990000|2024-08-20 17:46:30|105143|105093|105151.8|105101.8|105155.4|105105.4|105139|105089|73
1724176000000|2024-08-20 17:46:40|105153.2|105103.2|105148.2|105098.2|105160.5|105110.5|105144.4|105094.4|70
1724176010000|2024-08-20 17:46:50|105146.7|105096.7|105154.1|105104.1|105155.2|105105.2|105142|105092|75
1724176020000|2024-08-20 17:47:00|105151.2|105101.2|105151.6|105101.6|105154.2|105104.2|105141.8|105091.8|70
1724176030000|2024-08-20 17:47:10|105147.8|105097.8|105147.6|105097.6|105156.4|105106.4|105142.2|105092.2|66
1724176040000|2024-08-20 17:47:20|105148.3|105098.3|105128.1|105078.1|105148.3|105098.3|105126.3|105076.3|72
1724176050000|2024-08-20 17:47:30|105126.7|105076.7|105145.6|105095.6|105145.9|105095.9|105126.7|105076.7|73
1724176060000|2024-08-20 17:47:40|105141.9|105091.9|105094.4|105044.4|105141.9|105091.9|105094.4|105044.4|70
1724176070000|2024-08-20 17:47:50|105094.3|105044.3|105085.1|105035.1|105102.6|105052.6|105084.6|105034.6|55
1724176080000|2024-08-20 17:48:00|105081.4|105031.4|105070.5|105020.5|105084.6|105034.6|105067.2|105017.2|76
1724176090000|2024-08-20 17:48:10|105070.4|105020.4|105065.9|105015.9|105072|105022|105065.9|105015.9|57
1724176100000|2024-08-20 17:48:20|105065.5|105015.5|105069.5|105019.5|105080.3|105030.3|105065.3|105015.3|66
1724176110000|2024-08-20 17:48:30|105069|105019|105075.2|105025.2|105078.7|105028.7|105068.8|105018.8|67
1724176120000|2024-08-20 17:48:40|105075.5|105025.5|105068.9|105018.9|105079|105029|105068.6|105018.6|55
1724176130000|2024-08-20 17:48:50|105070.1|105020.1|105076.3|105026.3|105076.6|105026.6|105068.2|105018.2|62
1724176140000|2024-08-20 17:49:00|105075.8|105025.8|105066.2|105016.2|105080.6|105030.6|105063.8|105013.8|71
1724176150000|2024-08-20 17:49:10|105066.8|105016.8|105075.1|105025.1|105075.1|105025.1|105066.3|105016.3|46
1724176160000|2024-08-20 17:49:20|105074.5|105024.5|105075.6|105025.6|105076.1|105026.1|105063.9|105013.9|57
1724176170000|2024-08-20 17:49:30|105075.2|105025.2|105076.7|105026.7|105077.9|105027.9|105065|105015|36
1724176180000|2024-08-20 17:49:40|105074.8|105024.8|105072.2|105022.2|105077.5|105027.5|105069.4|105019.4|67
1724176190000|2024-08-20 17:49:50|105073.6|105023.6|105076|105026|105079.8|105029.8|105069.1|105019.1|75
1724176200000|2024-08-20 17:50:00|105075.3|105025.3|105072.1|105022.1|105077.1|105027.1|105067.3|105017.3|74
1724176210000|2024-08-20 17:50:10|105070.3|105020.3|105068.4|105018.4|105077|105027|105065.5|105015.5|67
1724176220000|2024-08-20 17:50:20|105069.3|105019.3|105074|105024|105076.7|105026.7|105067.6|105017.6|40
1724176230000|2024-08-20 17:50:30|105074.3|105024.3|105064|105014|105075.9|105025.9|105063|105013|56
1724176240000|2024-08-20 17:50:40|105064.3|105014.3|105064.4|105014.4|105069.6|105019.6|105064|105014|43
1724176250000|2024-08-20 17:50:50|105063|105013|105062.3|105012.3|105066.8|105016.8|105061.6|105011.6|40
1724176260000|2024-08-20 17:51:00|105062.8|105012.8|105067.8|105017.8|105072.4|105022.4|105062.1|105012.1|75
1724176270000|2024-08-20 17:51:10|105065.5|105015.5|105076.7|105026.7|105081.9|105031.9|105061.1|105011.1|73
1724176280000|2024-08-20 17:51:20|105077.3|105027.3|105070.1|105020.1|105077.8|105027.8|105064.7|105014.7|65
1724176290000|2024-08-20 17:51:30|105069.9|105019.9|105068.3|105018.3|105078.3|105028.3|105067.3|105017.3|77
1724176300000|2024-08-20 17:51:40|105067.6|105017.6|105071.3|105021.3|105076.6|105026.6|105062|105012|79
1724176310000|2024-08-20 17:51:50|105070.9|105020.9|105069.3|105019.3|105087.2|105037.2|105066.4|105016.4|65
1724176320000|2024-08-20 17:52:00|105069.2|105019.2|105090.6|105040.6|105098.3|105048.3|105063.7|105013.7|79
1724176330000|2024-08-20 17:52:10|105086.3|105036.3|105085.7|105035.7|105091.1|105041.1|105075.5|105025.5|78
1724176340000|2024-08-20 17:52:20|105082.6|105032.6|105078.1|105028.1|105087.1|105037.1|105074.3|105024.3|64
1724176350000|2024-08-20 17:52:30|105079.3|105029.3|105077.9|105027.9|105083.7|105033.7|105072.6|105022.6|66
1724176360000|2024-08-20 17:52:40|105078.2|105028.2|105079.5|105029.5|105082|105032|105075.5|105025.5|66
1724176370000|2024-08-20 17:52:50|105080.9|105030.9|105076.8|105026.8|105082.2|105032.2|105075.9|105025.9|71
1724176380000|2024-08-20 17:53:00|105076.5|105026.5|105076|105026|105079.5|105029.5|105072.9|105022.9|53
1724176390000|2024-08-20 17:53:10|105076.9|105026.9|105073.3|105023.3|105078.1|105028.1|105071.4|105021.4|70
1724176400000|2024-08-20 17:53:20|105072.8|105022.8|105082.8|105032.8|105082.8|105032.8|105072.8|105022.8|74
1724176410000|2024-08-20 17:53:30|105082.1|105032.1|105085.4|105035.4|105085.4|105035.4|105077|105027|76
1724176420000|2024-08-20 17:53:40|105083.2|105033.2|105088|105038|105088.8|105038.8|105083.2|105033.2|69
1724176430000|2024-08-20 17:53:50|105088.8|105038.8|105088.4|105038.4|105091.4|105041.4|105083.6|105033.6|74
1724176440000|2024-08-20 17:54:00|105088.6|105038.6|105088|105038|105091.8|105041.8|105083.9|105033.9|76
1724176450000|2024-08-20 17:54:10|105088.1|105038.1|105087.2|105037.2|105093.2|105043.2|105083.9|105033.9|73
1724176460000|2024-08-20 17:54:20|105085.8|105035.8|105086|105036|105095.2|105045.2|105081.3|105031.3|75
1724176470000|2024-08-20 17:54:30|105090.5|105040.5|105090.6|105040.6|105092|105042|105085.3|105035.3|65
1724176480000|2024-08-20 17:54:40|105092.7|105042.7|105093|105043|105097.6|105047.6|105091.2|105041.2|46
1724176490000|2024-08-20 17:54:50|105093.9|105043.9|105097.7|105047.7|105099.2|105049.2|105091.8|105041.8|76
1724176500000|2024-08-20 17:55:00|105096.9|105046.9|105092.3|105042.3|105096.9|105046.9|105080.1|105030.1|74
1724176510000|2024-08-20 17:55:10|105091.7|105041.7|105090.4|105040.4|105093.9|105043.9|105087.6|105037.6|71
1724176520000|2024-08-20 17:55:20|105091.2|105041.2|105093.5|105043.5|105097.9|105047.9|105088|105038|77
1724176530000|2024-08-20 17:55:30|105092.5|105042.5|105093.2|105043.2|105098.1|105048.1|105090.2|105040.2|77
1724176540000|2024-08-20 17:55:40|105092.3|105042.3|105091.5|105041.5|105098.6|105048.6|105089|105039|74
1724176550000|2024-08-20 17:55:50|105091.7|105041.7|105089.2|105039.2|105094.8|105044.8|105082.7|105032.7|67
1724176560000|2024-08-20 17:56:00|105089.3|105039.3|105095.3|105045.3|105098|105048|105086.3|105036.3|75
1724176570000|2024-08-20 17:56:10|105092.2|105042.2|105092.8|105042.8|105095.1|105045.1|105091.1|105041.1|59
1724176580000|2024-08-20 17:56:20|105093.2|105043.2|105093.8|105043.8|105097.2|105047.2|105090|105040|70
1724176590000|2024-08-20 17:56:30|105094.6|105044.6|105100.1|105050.1|105102.1|105052.1|105093.2|105043.2|72
1724176600000|2024-08-20 17:56:40|105099.6|105049.6|105109.6|105059.6|105111.3|105061.3|105092.8|105042.8|75
1724176610000|2024-08-20 17:56:50|105110.9|105060.9|105109|105059|105112.6|105062.6|105096.7|105046.7|74
1724176620000|2024-08-20 17:57:00|105108.6|105058.6|105101.4|105051.4|105112.4|105062.4|105096.7|105046.7|76
1724176630000|2024-08-20 17:57:10|105101.1|105051.1|105099.2|105049.2|105106|105056|105095.2|105045.2|78
1724176640000|2024-08-20 17:57:20|105101.5|105051.5|105105.6|105055.6|105108.8|105058.8|105097|105047|79
1724176650000|2024-08-20 17:57:30|105104.6|105054.6|105104.5|105054.5|105107.9|105057.9|105101.3|105051.3|78
1724176660000|2024-08-20 17:57:40|105104.2|105054.2|105115.6|105065.6|105116.2|105066.2|105102|105052|73
1724176670000|2024-08-20 17:57:50|105115.1|105065.1|105107.1|105057.1|105117.9|105067.9|105102.7|105052.7|69
1724176680000|2024-08-20 17:58:00|105107|105057|105098.1|105048.1|105107|105057|105092.1|105042.1|72
1724176690000|2024-08-20 17:58:10|105096.6|105046.6|105095.7|105045.7|105100.5|105050.5|105090|105040|74
1724176700000|2024-08-20 17:58:20|105095.1|105045.1|105079.8|105029.8|105098.3|105048.3|105079.3|105029.3|55
1724176710000|2024-08-20 17:58:30|105080.1|105030.1|105076.6|105026.6|105080.1|105030.1|105072.1|105022.1|72
1724176720000|2024-08-20 17:58:40|105076.2|105026.2|105077.3|105027.3|105079.1|105029.1|105074.3|105024.3|66
1724176730000|2024-08-20 17:58:50|105075.7|105025.7|105078.4|105028.4|105081.1|105031.1|105073.4|105023.4|62
1724176740000|2024-08-20 17:59:00|105079.2|105029.2|105077.5|105027.5|105079.8|105029.8|105074.6|105024.6|72
1724176750000|2024-08-20 17:59:10|105076|105026|105071.2|105021.2|105080.2|105030.2|105070.6|105020.6|57
1724176760000|2024-08-20 17:59:20|105071.7|105021.7|105066.5|105016.5|105071.7|105021.7|105063.9|105013.9|65
1724176770000|2024-08-20 17:59:30|105066.6|105016.6|105067.7|105017.7|105069.6|105019.6|105064.3|105014.3|66
1724176780000|2024-08-20 17:59:40|105068.2|105018.2|105068.5|105018.5|105075.1|105025.1|105065.3|105015.3|55
1724176790000|2024-08-20 17:59:50|105069.3|105019.3|105066|105016|105072.8|105022.8|105065.3|105015.3|40
1724176800000|2024-08-20 18:00:00|105066.8|105016.8|105058.1|105008.1|105066.8|105016.8|105057.8|105007.8|65
1724176810000|2024-08-20 18:00:10|105058.5|105008.5|105062.7|105012.7|105062.7|105012.7|105056.6|105006.6|52
1724176820000|2024-08-20 18:00:20|105062.2|105012.2|105065.5|105015.5|105068.1|105018.1|105060.1|105010.1|41
1724176830000|2024-08-20 18:00:30|105064.1|105014.1|105061|105011|105067.8|105017.8|105060.7|105010.7|59
1724176840000|2024-08-20 18:00:40|105063.7|105013.7|105062.8|105012.8|105066.8|105016.8|105060.6|105010.6|40
1724176850000|2024-08-20 18:00:50|105063.2|105013.2|105059.4|105009.4|105067.5|105017.5|105055.3|105005.3|48
1724176860000|2024-08-20 18:01:00|105059.1|105009.1|105063.8|105013.8|105064.7|105014.7|105058.6|105008.6|30
1724176870000|2024-08-20 18:01:10|105063.9|105013.9|105061|105011|105064.3|105014.3|105055.8|105005.8|30
1724176880000|2024-08-20 18:01:20|105061.4|105011.4|105057.6|105007.6|105061.6|105011.6|105054.1|105004.1|48
1724176890000|2024-08-20 18:01:30|105057.5|105007.5|105051.7|105001.7|105057.5|105007.5|105050.7|105000.7|47
1724176900000|2024-08-20 18:01:40|105051.8|105001.8|105053.5|105003.5|105054|105004|105047|104997|49
1724176910000|2024-08-20 18:01:50|105051.9|105001.9|105057.5|105007.5|105058|105008|105051.8|105001.8|33
1724176920000|2024-08-20 18:02:00|105057.9|105007.9|105054.7|105004.7|105059.6|105009.6|105050.7|105000.7|61
1724176930000|2024-08-20 18:02:10|105053.7|105003.7|105055.5|105005.5|105057.4|105007.4|105050.4|105000.4|70
1724176940000|2024-08-20 18:02:20|105055|105005|105061|105011|105061.1|105011.1|105051.8|105001.8|70
1724176950000|2024-08-20 18:02:30|105061.8|105011.8|105060.2|105010.2|105062.2|105012.2|105055.7|105005.7|67
1724176960000|2024-08-20 18:02:40|105059.8|105009.8|105058|105008|105060.7|105010.7|105056.9|105006.9|60
1724176970000|2024-08-20 18:02:50|105058.7|105008.7|105055.6|105005.6|105061.2|105011.2|105055|105005|70
1724176980000|2024-08-20 18:03:00|105055.4|105005.4|105057.1|105007.1|105058.9|105008.9|105053.8|105003.8|58
1724176990000|2024-08-20 18:03:10|105057.8|105007.8|105057.2|105007.2|105060|105010|105053.7|105003.7|55
1724177000000|2024-08-20 18:03:20|105056.8|105006.8|105050|105000|105058.3|105008.3|105050|105000|72
1724177010000|2024-08-20 18:03:30|105050.1|105000.1|105052.1|105002.1|105054.6|105004.6|105049.4|104999.4|63
1724177020000|2024-08-20 18:03:40|105051.7|105001.7|105033.4|104983.4|105052.8|105002.8|105030.9|104980.9|40
1724177030000|2024-08-20 18:03:50|105035.5|104985.5|105035.5|104985.5|105036.2|104986.2|105032.1|104982.1|38
1724177040000|2024-08-20 18:04:00|105034.3|104984.3|105031.7|104981.7|105034.6|104984.6|105031.4|104981.4|26
1724177050000|2024-08-20 18:04:10|105031.8|104981.8|105036.5|104986.5|105036.5|104986.5|105031.4|104981.4|16
1724177060000|2024-08-20 18:04:20|105036.4|104986.4|105033.6|104983.6|105037.9|104987.9|105033.6|104983.6|33
1724177070000|2024-08-20 18:04:30|105033.9|104983.9|105033|104983|105035.1|104985.1|105032.9|104982.9|18
1724177080000|2024-08-20 18:04:40|105032.9|104982.9|105025.9|104975.9|105032.9|104982.9|105025.4|104975.4|16
1724177090000|2024-08-20 18:04:50|105026|104976|105025.9|104975.9|105026|104976|105025.6|104975.6|7
1724177100000|2024-08-20 18:05:00|105025.7|104975.7|105030.3|104980.3|105030.3|104980.3|105025.4|104975.4|17
1724177110000|2024-08-20 18:05:10|105029.7|104979.7|105029.8|104979.8|105030.8|104980.8|105029.7|104979.7|19
1724177120000|2024-08-20 18:05:20|105029.9|104979.9|105030.1|104980.1|105030.4|104980.4|105028.6|104978.6|10
1724177130000|2024-08-20 18:05:30|105029.7|104979.7|105028.6|104978.6|105030.9|104980.9|105028.5|104978.5|11
1724177140000|2024-08-20 18:05:40|105028.3|104978.3|105030.3|104980.3|105031.1|104981.1|105028.2|104978.2|12
1724177150000|2024-08-20 18:05:50|105030.1|104980.1|105028.1|104978.1|105030.4|104980.4|105028.1|104978.1|15
1724177160000|2024-08-20 18:06:00|105028.2|104978.2|105023.7|104973.7|105028.2|104978.2|105023.5|104973.5|23
1724177170000|2024-08-20 18:06:10|105023.4|104973.4|105024.6|104974.6|105024.9|104974.9|105021.8|104971.8|15
1724177180000|2024-08-20 18:06:20|105026.3|104976.3|105029.3|104979.3|105031.3|104981.3|105025.7|104975.7|22
1724177190000|2024-08-20 18:06:30|105029.5|104979.5|105029.5|104979.5|105030.6|104980.6|105029.2|104979.2|25
1724177200000|2024-08-20 18:06:40|105029.4|104979.4|105028.2|104978.2|105030.4|104980.4|105027.8|104977.8|31
1724177210000|2024-08-20 18:06:50|105030.1|104980.1|105030.6|104980.6|105031.2|104981.2|105028.1|104978.1|25
1724177220000|2024-08-20 18:07:00|105028.6|104978.6|105035|104985|105035|104985|105028.6|104978.6|11
1724177230000|2024-08-20 18:07:10|105034.7|104984.7|105034.9|104984.9|105034.9|104984.9|105032.2|104982.2|14
1724177240000|2024-08-20 18:07:20|105035|104985|105035.7|104985.7|105035.7|104985.7|105033.1|104983.1|12
1724177250000|2024-08-20 18:07:30|105033.8|104983.8|105039.9|104989.9|105040|104990|105033.8|104983.8|21
1724177260000|2024-08-20 18:07:40|105039.4|104989.4|105040|104990|105040.5|104990.5|105038.1|104988.1|22
1724177270000|2024-08-20 18:07:50|105039.9|104989.9|105040.1|104990.1|105043.1|104993.1|105039.1|104989.1|20
1724177280000|2024-08-20 18:08:00|105038.7|104988.7|105040.4|104990.4|105040.4|104990.4|105038.2|104988.2|19
1724177290000|2024-08-20 18:08:10|105040.1|104990.1|105039.3|104989.3|105040.1|104990.1|105039.2|104989.2|8
1724177300000|2024-08-20 18:08:20|105039.9|104989.9|105044.3|104994.3|105044.3|104994.3|105030.8|104980.8|21
1724177310000|2024-08-20 18:08:30|105045.7|104995.7|105049.2|104999.2|105049.2|104999.2|105045.6|104995.6|16
1724177320000|2024-08-20 18:08:40|105047.1|104997.1|105051.3|105001.3|105052|105002|105046.2|104996.2|14
1724177330000|2024-08-20 18:08:50|105051.7|105001.7|105051|105001|105051.7|105001.7|105049.4|104999.4|14
1724177340000|2024-08-20 18:09:00|105050.9|105000.9|105046.7|104996.7|105050.9|105000.9|105045|104995|13
1724177350000|2024-08-20 18:09:10|105046.2|104996.2|105045.2|104995.2|105046.8|104996.8|105044.1|104994.1|13
1724177360000|2024-08-20 18:09:20|105045.7|104995.7|105040.6|104990.6|105045.7|104995.7|105038.7|104988.7|13
1724177370000|2024-08-20 18:09:30|105040.3|104990.3|105039.4|104989.4|105040.8|104990.8|105039.4|104989.4|18
1724177380000|2024-08-20 18:09:40|105037.6|104987.6|105039.7|104989.7|105039.8|104989.8|105037.6|104987.6|12
1724177390000|2024-08-20 18:09:50|105040|104990|105045.5|104995.5|105045.5|104995.5|105040|104990|20
1724177400000|2024-08-20 18:10:00|105045.6|104995.6|105045.5|104995.5|105046.6|104996.6|105044.2|104994.2|9
1724177410000|2024-08-20 18:10:10|105045.4|104995.4|105045.1|104995.1|105045.6|104995.6|105043.5|104993.5|6
1724177420000|2024-08-20 18:10:20|105044.8|104994.8|105043.7|104993.7|105045.1|104995.1|105043.7|104993.7|9
1724177430000|2024-08-20 18:10:30|105043.8|104993.8|105038.3|104988.3|105043.8|104993.8|105035.8|104985.8|11
1724177440000|2024-08-20 18:10:40|105038.2|104988.2|105037.1|104987.1|105039.3|104989.3|105036.9|104986.9|19
1724177450000|2024-08-20 18:10:50|105037.2|104987.2|105037.6|104987.6|105038.1|104988.1|105035.1|104985.1|18
1724177460000|2024-08-20 18:11:00|105037.8|104987.8|105036.1|104986.1|105037.8|104987.8|105035.7|104985.7|22
1724177470000|2024-08-20 18:11:10|105036.7|104986.7|105036.3|104986.3|105038.6|104988.6|105035.7|104985.7|15
1724177480000|2024-08-20 18:11:20|105036.5|104986.5|105036.4|104986.4|105039.1|104989.1|105035.1|104985.1|20
1724177490000|2024-08-20 18:11:30|105036.7|104986.7|105038.9|104988.9|105039.1|104989.1|105035.2|104985.2|17
1724177500000|2024-08-20 18:11:40|105039.2|104989.2|105036.8|104986.8|105039.2|104989.2|105036.2|104986.2|12
1724177510000|2024-08-20 18:11:50|105037.3|104987.3|105040.7|104990.7|105043.1|104993.1|105037.3|104987.3|15
1724177520000|2024-08-20 18:12:00|105040.9|104990.9|105042.2|104992.2|105043.9|104993.9|105040|104990|22
1724177530000|2024-08-20 18:12:10|105042.1|104992.1|105042.1|104992.1|105043.6|104993.6|105041.8|104991.8|9
1724177540000|2024-08-20 18:12:20|105042|104992|105046.3|104996.3|105048.4|104998.4|105042|104992|12
1724177550000|2024-08-20 18:12:30|105046.6|104996.6|105047.8|104997.8|105050|105000|105046.6|104996.6|16
1724177560000|2024-08-20 18:12:40|105047.7|104997.7|105044.3|104994.3|105049.5|104999.5|105043.6|104993.6|11
1724177570000|2024-08-20 18:12:50|105044.1|104994.1|105044.3|104994.3|105044.5|104994.5|105043.6|104993.6|9
1724177580000|2024-08-20 18:13:00|105043.8|104993.8|105046.2|104996.2|105046.3|104996.3|105040.5|104990.5|21
1724177590000|2024-08-20 18:13:10|105044.1|104994.1|105049|104999|105050.5|105000.5|105042.9|104992.9|13
1724177600000|2024-08-20 18:13:20|105050.5|105000.5|105047.2|104997.2|105050.5|105000.5|105045.3|104995.3|15
1724177610000|2024-08-20 18:13:30|105047.6|104997.6|105047|104997|105047.6|104997.6|105046.8|104996.8|7
1724177620000|2024-08-20 18:13:40|105045.1|104995.1|105046.8|104996.8|105047.6|104997.6|105045.1|104995.1|6
1724177630000|2024-08-20 18:13:50|105052|105002|105051.2|105001.2|105052.2|105002.2|105047.4|104997.4|10
1724177640000|2024-08-20 18:14:00|105049.3|104999.3|105049.3|104999.3|105049.3|104999.3|105049.2|104999.2|3
1724177650000|2024-08-20 18:14:10|105049.2|104999.2|105046.8|104996.8|105049.5|104999.5|105044.3|104994.3|13
1724177660000|2024-08-20 18:14:20|105046.7|104996.7|105047.4|104997.4|105050.5|105000.5|105046.7|104996.7|21
1724177670000|2024-08-20 18:14:30|105047.1|104997.1|105049.4|104999.4|105049.4|104999.4|105046.7|104996.7|22
1724177680000|2024-08-20 18:14:40|105049.1|104999.1|105047.6|104997.6|105049.1|104999.1|105047.3|104997.3|11
1724177690000|2024-08-20 18:14:50|105047.8|104997.8|105047.3|104997.3|105047.8|104997.8|105047.3|104997.3|2
1724177700000|2024-08-20 18:15:00|105047.4|104997.4|105046.2|104996.2|105047.4|104997.4|105046.2|104996.2|7
1724177710000|2024-08-20 18:15:10|105045.7|104995.7|105046.4|104996.4|105046.8|104996.8|105045.7|104995.7|12
1724177720000|2024-08-20 18:15:20|105045.3|104995.3|105044.9|104994.9|105047.1|104997.1|105044.9|104994.9|8
1724177730000|2024-08-20 18:15:30|105044.7|104994.7|105041.1|104991.1|105047|104997|105040.5|104990.5|12
1724177740000|2024-08-20 18:15:40|105041|104991|105040.7|104990.7|105041|104991|105040.7|104990.7|3
1724177750000|2024-08-20 18:15:50|105040.8|104990.8|105041.5|104991.5|105041.5|104991.5|105040.8|104990.8|2
1724177760000|2024-08-20 18:16:00|105040.7|104990.7|105039.8|104989.8|105040.7|104990.7|105039.8|104989.8|7
1724177770000|2024-08-20 18:16:10|105039.9|104989.9|105038.2|104988.2|105039.9|104989.9|105037.7|104987.7|6
1724177780000|2024-08-20 18:16:20|105037.8|104987.8|105026.8|104976.8|105037.8|104987.8|105026.8|104976.8|32
1724177790000|2024-08-20 18:16:30|105024.5|104974.5|105023.6|104973.6|105024.5|104974.5|105022.8|104972.8|8
1724177800000|2024-08-20 18:16:40|105023.8|104973.8|105022.6|104972.6|105024.3|104974.3|105020.1|104970.1|17
1724177810000|2024-08-20 18:16:50|105021.4|104971.4|105020.7|104970.7|105021.4|104971.4|105018.2|104968.2|16
1724177820000|2024-08-20 18:17:00|105020.5|104970.5|105019.8|104969.8|105020.5|104970.5|105019.8|104969.8|3
1724177830000|2024-08-20 18:17:10|105019.5|104969.5|105021.6|104971.6|105021.8|104971.8|105019.2|104969.2|10
1724177840000|2024-08-20 18:17:20|105020.6|104970.6|105018.6|104968.6|105023.3|104973.3|105018|104968|28
1724177850000|2024-08-20 18:17:30|105018.4|104968.4|105011.6|104961.6|105018.4|104968.4|105011.3|104961.3|18
1724177860000|2024-08-20 18:17:40|105011.3|104961.3|105016|104966|105016|104966|105010.4|104960.4|25
1724177870000|2024-08-20 18:17:50|105015.2|104965.2|105014.5|104964.5|105015.4|104965.4|105014.1|104964.1|13
1724177880000|2024-08-20 18:18:00|105014.4|104964.4|105008.2|104958.2|105014.6|104964.6|105008.2|104958.2|22
1724177890000|2024-08-20 18:18:10|105008.4|104958.4|105008.3|104958.3|105008.4|104958.4|105008.2|104958.2|5
1724177900000|2024-08-20 18:18:20|105008.2|104958.2|105009.5|104959.5|105013|104963|105008.2|104958.2|15
1724177910000|2024-08-20 18:18:30|105010|104960|105010.3|104960.3|105010.3|104960.3|105009.1|104959.1|13
1724177920000|2024-08-20 18:18:40|105010.1|104960.1|105010.1|104960.1|105010.1|104960.1|105010.1|104960.1|1
1724177930000|2024-08-20 18:18:50|105009.6|104959.6|105006.6|104956.6|105010.1|104960.1|105005.9|104955.9|38
1724177940000|2024-08-20 18:19:00|105007.3|104957.3|105009.3|104959.3|105009.7|104959.7|105007.3|104957.3|18
1724177950000|2024-08-20 18:19:10|105009.5|104959.5|105004.9|104954.9|105009.5|104959.5|105004.9|104954.9|20
1724177960000|2024-08-20 18:19:20|105005.4|104955.4|105004.2|104954.2|105007.3|104957.3|105002.6|104952.6|29
1724177970000|2024-08-20 18:19:30|105005.3|104955.3|105010.9|104960.9|105011|104961|105005.3|104955.3|27
1724177980000|2024-08-20 18:19:40|105010.8|104960.8|105006.1|104956.1|105010.9|104960.9|105006.1|104956.1|10
1724177990000|2024-08-20 18:19:50|105005.8|104955.8|105007.7|104957.7|105008.3|104958.3|105005.8|104955.8|18
1724178000000|2024-08-20 18:20:00|105007.9|104957.9|105008.1|104958.1|105009.7|104959.7|105005.9|104955.9|21
1724178010000|2024-08-20 18:20:10|105008.7|104958.7|105007.9|104957.9|105008.7|104958.7|105007.5|104957.5|7
1724178020000|2024-08-20 18:20:20|105006.9|104956.9|105009.4|104959.4|105012.8|104962.8|105006.9|104956.9|36
1724178030000|2024-08-20 18:20:30|105008.8|104958.8|105003.2|104953.2|105013.4|104963.4|105001.9|104951.9|41
1724178040000|2024-08-20 18:20:40|105003.3|104953.3|105007|104957|105009.1|104959.1|105000|104950|38
1724178050000|2024-08-20 18:20:50|105006.9|104956.9|105003|104953|105008.7|104958.7|105002.8|104952.8|54
1724178060000|2024-08-20 18:21:00|105003.7|104953.7|105002.3|104952.3|105004.2|104954.2|105001.5|104951.5|16
1724178070000|2024-08-20 18:21:10|105002.9|104952.9|105001.6|104951.6|105004.4|104954.4|105000.3|104950.3|51
1724178080000|2024-08-20 18:21:20|104999.6|104949.6|105003.9|104953.9|105004.2|104954.2|104999.6|104949.6|45
1724178090000|2024-08-20 18:21:30|105003.8|104953.8|105001.3|104951.3|105004|104954|104998.4|104948.4|44
1724178100000|2024-08-20 18:21:40|105002.2|104952.2|105003.6|104953.6|105003.6|104953.6|104999.6|104949.6|33
1724178110000|2024-08-20 18:21:50|105003.5|104953.5|104992.3|104942.3|105003.5|104953.5|104992|104942|41
1724178120000|2024-08-20 18:22:00|104993|104943|104997.5|104947.5|104997.5|104947.5|104992.4|104942.4|20
1724178130000|2024-08-20 18:22:10|104995.1|104945.1|104996.1|104946.1|104997.2|104947.2|104994.8|104944.8|26
1724178140000|2024-08-20 18:22:20|104996|104946|104994.9|104944.9|104998.5|104948.5|104991.8|104941.8|35
1724178150000|2024-08-20 18:22:30|104994.8|104944.8|104993|104943|104995.6|104945.6|104991.1|104941.1|47
1724178160000|2024-08-20 18:22:40|104993.1|104943.1|104993.1|104943.1|104993.2|104943.2|104992.8|104942.8|6
1724178170000|2024-08-20 18:22:50|104993.6|104943.6|104995.5|104945.5|104998.6|104948.6|104992|104942|28
1724178180000|2024-08-20 18:23:00|104996.6|104946.6|104999.3|104949.3|104999.3|104949.3|104994.9|104944.9|46
1724178190000|2024-08-20 18:23:10|104999|104949|104999.9|104949.9|105001.5|104951.5|104997.3|104947.3|27
1724178200000|2024-08-20 18:23:20|104999.5|104949.5|104998.9|104948.9|104999.5|104949.5|104998.9|104948.9|4
1724178210000|2024-08-20 18:23:30|104999.2|104949.2|105000|104950|105000|104950|104999.2|104949.2|2
1724178220000|2024-08-20 18:23:40|105000.1|104950.1|104999.3|104949.3|105000.1|104950.1|104999.3|104949.3|8
1724178230000|2024-08-20 18:23:50|104999.5|104949.5|104998.6|104948.6|105002.4|104952.4|104995.1|104945.1|47
1724178240000|2024-08-20 18:24:00|104999.3|104949.3|105000.5|104950.5|105000.7|104950.7|104995.9|104945.9|38
1724178250000|2024-08-20 18:24:10|105000.7|104950.7|105000.5|104950.5|105000.9|104950.9|105000.5|104950.5|4
1724178260000|2024-08-20 18:24:20|105000.9|104950.9|105000.8|104950.8|105001.2|104951.2|105000.5|104950.5|6
1724178270000|2024-08-20 18:24:30|105000.7|104950.7|105001.3|104951.3|105002.1|104952.1|105000.7|104950.7|4
1724178280000|2024-08-20 18:24:40|105001.1|104951.1|104999.7|104949.7|105001.2|104951.2|104996.8|104946.8|23
1724178290000|2024-08-20 18:24:50|104998.5|104948.5|104999.1|104949.1|105000.6|104950.6|104996.9|104946.9|23
1724178300000|2024-08-20 18:25:00|104998.3|104948.3|105003.1|104953.1|105003.1|104953.1|104997.7|104947.7|28
1724178310000|2024-08-20 18:25:10|105003.4|104953.4|105011.1|104961.1|105011.1|104961.1|105003.4|104953.4|25
1724178320000|2024-08-20 18:25:20|105012.7|104962.7|105006.4|104956.4|105012.7|104962.7|105004.4|104954.4|37
1724178330000|2024-08-20 18:25:30|105006.2|104956.2|105007.4|104957.4|105007.7|104957.7|105005|104955|25
1724178340000|2024-08-20 18:25:40|105007.2|104957.2|105007.5|104957.5|105007.5|104957.5|105007.1|104957.1|5
1724178350000|2024-08-20 18:25:50|105007.6|104957.6|105004.7|104954.7|105009.5|104959.5|105004.7|104954.7|15
1724178360000|2024-08-20 18:26:00|105005.7|104955.7|105003.9|104953.9|105005.7|104955.7|105003.9|104953.9|6
1724178370000|2024-08-20 18:26:10|105003.7|104953.7|105005.1|104955.1|105005.1|104955.1|105003.7|104953.7|3
1724178380000|2024-08-20 18:26:20|105005.6|104955.6|105003.9|104953.9|105005.6|104955.6|105003.3|104953.3|10
1724178390000|2024-08-20 18:26:30|105004.2|104954.2|105004.2|104954.2|105004.2|104954.2|105004.2|104954.2|1
1724178410000|2024-08-20 18:26:50|105003.6|104953.6|105005|104955|105006.4|104956.4|105003.6|104953.6|12
1724178420000|2024-08-20 18:27:00|105004.9|104954.9|105002.9|104952.9|105005.1|104955.1|105002.9|104952.9|5
1724178430000|2024-08-20 18:27:10|105000.8|104950.8|104998|104948|105000.8|104950.8|104997.3|104947.3|30
1724178440000|2024-08-20 18:27:20|104998.1|104948.1|104998.2|104948.2|104998.2|104948.2|104998.1|104948.1|2
1724178450000|2024-08-20 18:27:30|104998.5|104948.5|104999.5|104949.5|104999.6|104949.6|104998.5|104948.5|3
1724178460000|2024-08-20 18:27:40|104999.4|104949.4|104999|104949|105002.4|104952.4|104999|104949|15
1724178470000|2024-08-20 18:27:50|104999.1|104949.1|104998.9|104948.9|105000.6|104950.6|104998.9|104948.9|5
1724178480000|2024-08-20 18:28:00|104997.8|104947.8|104997.6|104947.6|104998.7|104948.7|104997.5|104947.5|10
1724178490000|2024-08-20 18:28:10|104997.7|104947.7|105003|104953|105003|104953|104997|104947|9
1724178500000|2024-08-20 18:28:20|105002.6|104952.6|104999.7|104949.7|105002.6|104952.6|104998.1|104948.1|33
1724178510000|2024-08-20 18:28:30|104999.6|104949.6|105006.5|104956.5|105006.7|104956.7|104999.6|104949.6|20
1724178520000|2024-08-20 18:28:40|105006.6|104956.6|105006.9|104956.9|105006.9|104956.9|105006.6|104956.6|4
1724178530000|2024-08-20 18:28:50|105007.3|104957.3|105008.7|104958.7|105009.2|104959.2|105006.5|104956.5|24
1724178540000|2024-08-20 18:29:00|105009.1|104959.1|105008.2|104958.2|105009.4|104959.4|105008|104958|16
1724178550000|2024-08-20 18:29:10|105008.1|104958.1|105008.3|104958.3|105009.4|104959.4|105007.9|104957.9|7
1724178560000|2024-08-20 18:29:20|105008.4|104958.4|105009.5|104959.5|105009.7|104959.7|105008.4|104958.4|11
1724178570000|2024-08-20 18:29:30|105009.4|104959.4|105011.5|104961.5|105012.5|104962.5|105008.7|104958.7|14
1724178580000|2024-08-20 18:29:40|105011.1|104961.1|105006.9|104956.9|105011.1|104961.1|105006.9|104956.9|14
1724178590000|2024-08-20 18:29:50|105007.4|104957.4|105008|104958|105009.1|104959.1|105005.9|104955.9|20
1724178600000|2024-08-20 18:30:00|105008.2|104958.2|105008.6|104958.6|105008.6|104958.6|105008.2|104958.2|3
1724178610000|2024-08-20 18:30:10|105008.5|104958.5|105008.5|104958.5|105008.9|104958.9|105008.5|104958.5|5
1724178620000|2024-08-20 18:30:20|105008.9|104958.9|105008.9|104958.9|105008.9|104958.9|105008.9|104958.9|1
1724178630000|2024-08-20 18:30:30|105008.1|104958.1|105008|104958|105009.7|104959.7|105005.6|104955.6|37
1724178640000|2024-08-20 18:30:40|105008.4|104958.4|105008.4|104958.4|105010|104960|105005.8|104955.8|40
1724178650000|2024-08-20 18:30:50|105008.3|104958.3|105008|104958|105008.3|104958.3|105007.9|104957.9|3
1724178660000|2024-08-20 18:31:00|105008.1|104958.1|105008.6|104958.6|105008.6|104958.6|105008|104958|4
1724178670000|2024-08-20 18:31:10|105008.7|104958.7|105008.7|104958.7|105008.7|104958.7|105008.7|104958.7|1
1724178680000|2024-08-20 18:31:20|105008.9|104958.9|105010.2|104960.2|105010.2|104960.2|105008.9|104958.9|11
1724178690000|2024-08-20 18:31:30|105009.7|104959.7|105009.5|104959.5|105009.8|104959.8|105009.4|104959.4|5
1724178700000|2024-08-20 18:31:40|105009.9|104959.9|105011.3|104961.3|105013|104963|105009.8|104959.8|14
1724178710000|2024-08-20 18:31:50|105011.2|104961.2|105011.3|104961.3|105011.3|104961.3|105010.9|104960.9|6
1724178720000|2024-08-20 18:32:00|105011.4|104961.4|105011.1|104961.1|105011.4|104961.4|105010.8|104960.8|3
1724178730000|2024-08-20 18:32:10|105010.9|104960.9|105010|104960|105010.9|104960.9|105010|104960|3
1724178740000|2024-08-20 18:32:20|105009|104959|105008.5|104958.5|105009.3|104959.3|105008.3|104958.3|7
1724178750000|2024-08-20 18:32:30|105008.4|104958.4|105009.4|104959.4|105009.4|104959.4|105008.4|104958.4|2
1724178760000|2024-08-20 18:32:40|105009.2|104959.2|105009.2|104959.2|105009.2|104959.2|105009.2|104959.2|1
1724178770000|2024-08-20 18:32:50|105009.3|104959.3|105011.3|104961.3|105011.8|104961.8|105007.8|104957.8|10
1724178780000|2024-08-20 18:33:00|105011|104961|105011.7|104961.7|105011.7|104961.7|105010.8|104960.8|5
1724178790000|2024-08-20 18:33:10|105011.8|104961.8|105011.8|104961.8|105011.9|104961.9|105011.8|104961.8|3
1724178800000|2024-08-20 18:33:20|105011.7|104961.7|105011.8|104961.8|105011.8|104961.8|105011.7|104961.7|2
1724178810000|2024-08-20 18:33:30|105011.7|104961.7|105011.9|104961.9|105011.9|104961.9|105007.8|104957.8|11
1724178820000|2024-08-20 18:33:40|105010.7|104960.7|105010|104960|105011.1|104961.1|105007.6|104957.6|32
1724178830000|2024-08-20 18:33:50|105009.3|104959.3|105010.4|104960.4|105011.5|104961.5|105008.4|104958.4|33
1724178840000|2024-08-20 18:34:00|105010|104960|105009.6|104959.6|105010|104960|105009.5|104959.5|4
1724178850000|2024-08-20 18:34:10|105009.8|104959.8|105010.9|104960.9|105012|104962|105009.8|104959.8|8
1724178860000|2024-08-20 18:34:20|105010.6|104960.6|105010.8|104960.8|105010.8|104960.8|105010.3|104960.3|8
1724178870000|2024-08-20 18:34:30|105011.1|104961.1|105010.1|104960.1|105011.1|104961.1|105009.7|104959.7|7
1724178880000|2024-08-20 18:34:40|105010.4|104960.4|105010.6|104960.6|105010.8|104960.8|105010.4|104960.4|8
1724178890000|2024-08-20 18:34:50|105010.7|104960.7|105010.9|104960.9|105010.9|104960.9|105010.7|104960.7|2
1724178900000|2024-08-20 18:35:00|105010.7|104960.7|105008.4|104958.4|105010.7|104960.7|105008.4|104958.4|7
1724178910000|2024-08-20 18:35:10|105008|104958|105011.7|104961.7|105011.7|104961.7|105007.5|104957.5|9
1724178920000|2024-08-20 18:35:20|105011.6|104961.6|105012.7|104962.7|105012.7|104962.7|105011.4|104961.4|8
1724178930000|2024-08-20 18:35:30|105011.9|104961.9|105012.4|104962.4|105012.8|104962.8|105011.9|104961.9|6
1724178940000|2024-08-20 18:35:40|105012.3|104962.3|105011.8|104961.8|105012.8|104962.8|105011.8|104961.8|6
1724178950000|2024-08-20 18:35:50|105012|104962|105011.5|104961.5|105012.2|104962.2|105011.5|104961.5|9
1724178960000|2024-08-20 18:36:00|105011.8|104961.8|105012.4|104962.4|105012.4|104962.4|105011.8|104961.8|4
1724178970000|2024-08-20 18:36:10|105012.6|104962.6|105012.1|104962.1|105012.7|104962.7|105011.8|104961.8|7
1724178980000|2024-08-20 18:36:20|105011.9|104961.9|105011.7|104961.7|105012.3|104962.3|105011.6|104961.6|8
1724178990000|2024-08-20 18:36:30|105011.9|104961.9|105011.7|104961.7|105012.3|104962.3|105011.7|104961.7|5
1724179000000|2024-08-20 18:36:40|105011.9|104961.9|105011.8|104961.8|105011.9|104961.9|105011.8|104961.8|2
1724179010000|2024-08-20 18:36:50|105011.6|104961.6|105009|104959|105011.6|104961.6|105009|104959|6
1724179020000|2024-08-20 18:37:00|105008.6|104958.6|105011.9|104961.9|105012|104962|105008.6|104958.6|10
1724179030000|2024-08-20 18:37:10|105011.4|104961.4|105012.2|104962.2|105012.7|104962.7|105011.4|104961.4|9
1724179040000|2024-08-20 18:37:20|105012|104962|105011.4|104961.4|105012|104962|105010.7|104960.7|4
1724179050000|2024-08-20 18:37:30|105011.3|104961.3|105011.1|104961.1|105011.3|104961.3|105011.1|104961.1|3
1724179060000|2024-08-20 18:37:40|105011|104961|105010|104960|105011|104961|105009.6|104959.6|6
1724179070000|2024-08-20 18:37:50|105011.4|104961.4|105011.8|104961.8|105012.2|104962.2|105011.4|104961.4|5
1724179080000|2024-08-20 18:38:00|105012|104962|105011.7|104961.7|105012.1|104962.1|105011.7|104961.7|3
1724179090000|2024-08-20 18:38:10|105011.6|104961.6|105011.1|104961.1|105012|104962|105011.1|104961.1|6
1724179100000|2024-08-20 18:38:20|105011.4|104961.4|105011.9|104961.9|105012.4|104962.4|105011.4|104961.4|6
1724179110000|2024-08-20 18:38:30|105012.1|104962.1|105015.6|104965.6|105016.1|104966.1|105012.1|104962.1|11
1724179120000|2024-08-20 18:38:40|105015.7|104965.7|105016.1|104966.1|105016.1|104966.1|105015.7|104965.7|3
1724179130000|2024-08-20 18:38:50|105015.7|104965.7|105015.5|104965.5|105015.7|104965.7|105015.5|104965.5|3
1724179140000|2024-08-20 18:39:00|105015.7|104965.7|105015.7|104965.7|105015.7|104965.7|105015.7|104965.7|1
1724179150000|2024-08-20 18:39:10|105015.6|104965.6|105016.4|104966.4|105016.5|104966.5|105015.1|104965.1|7
1724179160000|2024-08-20 18:39:20|105016.3|104966.3|105016.1|104966.1|105016.3|104966.3|105015.9|104965.9|3
1724179170000|2024-08-20 18:39:30|105015.9|104965.9|105016|104966|105016.2|104966.2|105015.9|104965.9|4
1724179180000|2024-08-20 18:39:40|105016.5|104966.5|105019.2|104969.2|105019.4|104969.4|105016.5|104966.5|8
1724179190000|2024-08-20 18:39:50|105018.8|104968.8|105017.6|104967.6|105018.8|104968.8|105017|104967|4
1724179200000|2024-08-20 18:40:00|105017.7|104967.7|105017.9|104967.9|105017.9|104967.9|105017.7|104967.7|2
1724179210000|2024-08-20 18:40:10|105017.8|104967.8|105013.4|104963.4|105017.8|104967.8|105011.9|104961.9|14
1724179220000|2024-08-20 18:40:20|105013.3|104963.3|105012.3|104962.3|105013.6|104963.6|105012.3|104962.3|7
1724179230000|2024-08-20 18:40:30|105012.2|104962.2|105008.6|104958.6|105012.3|104962.3|105008.4|104958.4|9
1724179240000|2024-08-20 18:40:40|105008.4|104958.4|105008.5|104958.5|105008.5|104958.5|105008.1|104958.1|5
1724179250000|2024-08-20 18:40:50|105008.4|104958.4|105008.5|104958.5|105008.5|104958.5|105008.4|104958.4|2
1724179260000|2024-08-20 18:41:00|105008.6|104958.6|105009.4|104959.4|105009.9|104959.9|105008.6|104958.6|7
1724179270000|2024-08-20 18:41:10|105009.5|104959.5|105009.7|104959.7|105010|104960|105009|104959|8
1724179280000|2024-08-20 18:41:20|105009.5|104959.5|105009.2|104959.2|105009.5|104959.5|105009.2|104959.2|4
1724179290000|2024-08-20 18:41:30|105009.1|104959.1|105013.3|104963.3|105013.5|104963.5|105009.1|104959.1|13
1724179300000|2024-08-20 18:41:40|105013.4|104963.4|105012|104962|105013.4|104963.4|105012|104962|5
1724179310000|2024-08-20 18:41:50|105011.9|104961.9|105011.1|104961.1|105012|104962|105011.1|104961.1|4
1724179320000|2024-08-20 18:42:00|105011.4|104961.4|105010.5|104960.5|105011.7|104961.7|105010.5|104960.5|12
1724179330000|2024-08-20 18:42:10|105010.1|104960.1|105009.1|104959.1|105010.8|104960.8|105009.1|104959.1|7
1724179340000|2024-08-20 18:42:20|105009|104959|105009.2|104959.2|105009.2|104959.2|105009|104959|3
1724179350000|2024-08-20 18:42:30|105009.1|104959.1|105009.5|104959.5|105009.5|104959.5|105008.8|104958.8|4
1724179360000|2024-08-20 18:42:40|105009.6|104959.6|105009.3|104959.3|105009.6|104959.6|105009.3|104959.3|2
1724179370000|2024-08-20 18:42:50|105008.8|104958.8|105008.4|104958.4|105009.9|104959.9|105008.4|104958.4|10
1724179380000|2024-08-20 18:43:00|105008.7|104958.7|105008.6|104958.6|105009.1|104959.1|105008.6|104958.6|4
1724179390000|2024-08-20 18:43:10|105008.7|104958.7|105006.3|104956.3|105009.2|104959.2|105006.3|104956.3|6
1724179400000|2024-08-20 18:43:20|105006|104956|105003.5|104953.5|105006|104956|105003.5|104953.5|13
1724179410000|2024-08-20 18:43:30|105003.3|104953.3|105002|104952|105003.3|104953.3|105001.3|104951.3|6
1724179420000|2024-08-20 18:43:40|105002.7|104952.7|105005.4|104955.4|105005.8|104955.8|105002.7|104952.7|14
1724179430000|2024-08-20 18:43:50|105005.2|104955.2|105007.9|104957.9|105008|104958|105004.8|104954.8|14
1724179440000|2024-08-20 18:44:00|105007.6|104957.6|105007.4|104957.4|105007.6|104957.6|105006.1|104956.1|9
1724179450000|2024-08-20 18:44:10|105007.5|104957.5|105008.4|104958.4|105008.4|104958.4|105007.5|104957.5|7
1724179460000|2024-08-20 18:44:20|105008.1|104958.1|105008|104958|105008.1|104958.1|105007|104957|5
1724179470000|2024-08-20 18:44:30|105008.1|104958.1|105007.4|104957.4|105008.1|104958.1|105006.5|104956.5|8
1724179480000|2024-08-20 18:44:40|105007.3|104957.3|105004.9|104954.9|105007.3|104957.3|105004.8|104954.8|10
1724179490000|2024-08-20 18:44:50|105005.5|104955.5|105003.4|104953.4|105005.5|104955.5|105002.9|104952.9|12
1724179500000|2024-08-20 18:45:00|105003.5|104953.5|105003.3|104953.3|105003.5|104953.5|105002.4|104952.4|6
1724179510000|2024-08-20 18:45:10|105003.5|104953.5|105007.3|104957.3|105007.3|104957.3|105003.5|104953.5|13
1724179520000|2024-08-20 18:45:20|105008.5|104958.5|105008.4|104958.4|105008.5|104958.5|105007.1|104957.1|9
1724179530000|2024-08-20 18:45:30|105008.2|104958.2|105008.7|104958.7|105008.9|104958.9|105008.2|104958.2|6
1724179540000|2024-08-20 18:45:40|105008.6|104958.6|105011.4|104961.4|105011.4|104961.4|105008.6|104958.6|9
1724179550000|2024-08-20 18:45:50|105012.3|104962.3|105011.4|104961.4|105013.1|104963.1|105011.4|104961.4|11
1724179560000|2024-08-20 18:46:00|105011.2|104961.2|105010.2|104960.2|105011.9|104961.9|105009.9|104959.9|10
1724179570000|2024-08-20 18:46:10|105009.8|104959.8|105008.9|104958.9|105010.2|104960.2|105008.9|104958.9|4
1724179580000|2024-08-20 18:46:20|105008.8|104958.8|105009.3|104959.3|105009.6|104959.6|105008.8|104958.8|3
1724179590000|2024-08-20 18:46:30|105009.2|104959.2|105009.1|104959.1|105009.3|104959.3|105009.1|104959.1|3
1724179600000|2024-08-20 18:46:40|105009.4|104959.4|105007.5|104957.5|105009.6|104959.6|105007.5|104957.5|6
1724179610000|2024-08-20 18:46:50|105007.4|104957.4|105009.1|104959.1|105009.1|104959.1|105007.1|104957.1|5
1724179620000|2024-08-20 18:47:00|105008.8|104958.8|105009.3|104959.3|105009.3|104959.3|105008.7|104958.7|6
1724179630000|2024-08-20 18:47:10|105009|104959|105005.8|104955.8|105009|104959|105005.3|104955.3|7
1724179640000|2024-08-20 18:47:20|105005.7|104955.7|105003.7|104953.7|105006.2|104956.2|105003.7|104953.7|7
1724179650000|2024-08-20 18:47:30|105003.6|104953.6|105003.8|104953.8|105003.8|104953.8|105003.4|104953.4|5
1724179660000|2024-08-20 18:47:40|105003.7|104953.7|105003.8|104953.8|105003.8|104953.8|105003.7|104953.7|2
1724179670000|2024-08-20 18:47:50|105004.3|104954.3|105005.6|104955.6|105005.6|104955.6|105004.2|104954.2|7
1724179680000|2024-08-20 18:48:00|105005.5|104955.5|105006.2|104956.2|105006.2|104956.2|105005.4|104955.4|6
1724179690000|2024-08-20 18:48:10|105006.3|104956.3|105011.1|104961.1|105011.1|104961.1|105005.3|104955.3|5
1724179700000|2024-08-20 18:48:20|105010.4|104960.4|105010.7|104960.7|105011|104961|105010.1|104960.1|6
1724179710000|2024-08-20 18:48:30|105011|104961|105012.1|104962.1|105012.9|104962.9|105011|104961|7
1724179720000|2024-08-20 18:48:40|105012|104962|105011.9|104961.9|105012.1|104962.1|105011.7|104961.7|4
1724179730000|2024-08-20 18:48:50|105011.5|104961.5|105011.2|104961.2|105011.6|104961.6|105010.3|104960.3|11
1724179740000|2024-08-20 18:49:00|105011.1|104961.1|105011.2|104961.2|105011.2|104961.2|105011.1|104961.1|2
1724179750000|2024-08-20 18:49:10|105011.3|104961.3|105011.3|104961.3|105011.3|104961.3|105011.3|104961.3|1
1724179760000|2024-08-20 18:49:20|105011|104961|105012.7|104962.7|105012.7|104962.7|105011|104961|4
1724179770000|2024-08-20 18:49:30|105012.3|104962.3|105012.3|104962.3|105012.3|104962.3|105012.3|104962.3|1
1724179780000|2024-08-20 18:49:40|105012.2|104962.2|105012.2|104962.2|105012.3|104962.3|105012.2|104962.2|3
1724179790000|2024-08-20 18:49:50|105012.1|104962.1|105009.8|104959.8|105012.2|104962.2|105009.8|104959.8|7
1724179800000|2024-08-20 18:50:00|105010.4|104960.4|105008.9|104958.9|105010.4|104960.4|105008.9|104958.9|3
1724179810000|2024-08-20 18:50:10|105008.6|104958.6|105009.4|104959.4|105009.4|104959.4|105008.6|104958.6|4
1724179820000|2024-08-20 18:50:20|105009.6|104959.6|105010.2|104960.2|105010.2|104960.2|105009.6|104959.6|2
1724179830000|2024-08-20 18:50:30|105010|104960|105010.2|104960.2|105010.2|104960.2|105010|104960|4
1724179840000|2024-08-20 18:50:40|105010.8|104960.8|105009.9|104959.9|105011.3|104961.3|105009.8|104959.8|7
1724179850000|2024-08-20 18:50:50|105009.6|104959.6|105009.4|104959.4|105009.6|104959.6|105009.4|104959.4|2
1724179860000|2024-08-20 18:51:00|105009.2|104959.2|105010.8|104960.8|105010.8|104960.8|105009.2|104959.2|3
1724179870000|2024-08-20 18:51:10|105010.6|104960.6|105016.2|104966.2|105017.1|104967.1|105010.5|104960.5|19
1724179880000|2024-08-20 18:51:20|105016.1|104966.1|105013.1|104963.1|105016.1|104966.1|105013.1|104963.1|7
1724179890000|2024-08-20 18:51:30|105013.6|104963.6|105013.4|104963.4|105013.9|104963.9|105013.4|104963.4|5
1724179900000|2024-08-20 18:51:40|105013.5|104963.5|105013.1|104963.1|105013.5|104963.5|105013|104963|4
1724179910000|2024-08-20 18:51:50|105013|104963|105013.5|104963.5|105013.5|104963.5|105013|104963|3
1724179920000|2024-08-20 18:52:00|105014|104964|105013.6|104963.6|105014|104964|105013.1|104963.1|11
1724179930000|2024-08-20 18:52:10|105013.5|104963.5|105011.6|104961.6|105014.4|104964.4|105011.6|104961.6|8
1724179940000|2024-08-20 18:52:20|105011.3|104961.3|105010.3|104960.3|105011.3|104961.3|105010.3|104960.3|4
1724179950000|2024-08-20 18:52:30|105010.5|104960.5|105008.9|104958.9|105010.9|104960.9|105008.9|104958.9|5
1724179960000|2024-08-20 18:52:40|105008.4|104958.4|105008.4|104958.4|105008.4|104958.4|105008.4|104958.4|1
1724179970000|2024-08-20 18:52:50|105008.9|104958.9|105010|104960|105010|104960|105008.8|104958.8|7
1724179980000|2024-08-20 18:53:00|105009.8|104959.8|105015.5|104965.5|105016.4|104966.4|105009.8|104959.8|26
1724179990000|2024-08-20 18:53:10|105015.8|104965.8|105015.5|104965.5|105016.1|104966.1|105015.2|104965.2|7
1724180000000|2024-08-20 18:53:20|105015.7|104965.7|105016.1|104966.1|105016.5|104966.5|105015.3|104965.3|8
1724180010000|2024-08-20 18:53:30|105015.9|104965.9|105012.8|104962.8|105016.1|104966.1|105012.8|104962.8|11
1724180020000|2024-08-20 18:53:40|105012.5|104962.5|105011.7|104961.7|105012.5|104962.5|105011.7|104961.7|5
1724180030000|2024-08-20 18:53:50|105011.8|104961.8|105012.9|104962.9|105013.5|104963.5|105011.8|104961.8|11
1724180040000|2024-08-20 18:54:00|105013.3|104963.3|105013.2|104963.2|105013.3|104963.3|105013.2|104963.2|2
1724180050000|2024-08-20 18:54:10|105013.5|104963.5|105013.6|104963.6|105015.2|104965.2|105013.5|104963.5|9
1724180060000|2024-08-20 18:54:20|105013.4|104963.4|105014.1|104964.1|105014.1|104964.1|105013.4|104963.4|3
1724180070000|2024-08-20 18:54:30|105014|104964|105014|104964|105014|104964|105014|104964|1
1724180080000|2024-08-20 18:54:40|105013.9|104963.9|105014.2|104964.2|105016.3|104966.3|105013.9|104963.9|12
1724180090000|2024-08-20 18:54:50|105013.8|104963.8|105013.6|104963.6|105013.9|104963.9|105013.6|104963.6|5
1724180100000|2024-08-20 18:55:00|105013.7|104963.7|105013.8|104963.8|105013.9|104963.9|105013.7|104963.7|3
1724180110000|2024-08-20 18:55:10|105013.5|104963.5|105013.7|104963.7|105014.2|104964.2|105013.4|104963.4|6
1724180120000|2024-08-20 18:55:20|105013.9|104963.9|105014.3|104964.3|105014.4|104964.4|105013.9|104963.9|8
1724180130000|2024-08-20 18:55:30|105014.1|104964.1|105014.7|104964.7|105014.7|104964.7|105014.1|104964.1|4
1724180140000|2024-08-20 18:55:40|105014.5|104964.5|105014.6|104964.6|105014.6|104964.6|105014.5|104964.5|2
1724180150000|2024-08-20 18:55:50|105014.5|104964.5|105014.7|104964.7|105014.7|104964.7|105014.3|104964.3|3
1724180160000|2024-08-20 18:56:00|105014.8|104964.8|105014.4|104964.4|105014.8|104964.8|105014.4|104964.4|3
1724180170000|2024-08-20 18:56:10|105014.5|104964.5|105014.5|104964.5|105014.5|104964.5|105014.5|104964.5|1
1724180180000|2024-08-20 18:56:20|105013.8|104963.8|105014.5|104964.5|105014.5|104964.5|105013.8|104963.8|2
1724180190000|2024-08-20 18:56:30|105014.6|104964.6|105022.4|104972.4|105022.4|104972.4|105014.2|104964.2|12
1724180200000|2024-08-20 18:56:40|105022.7|104972.7|105022.8|104972.8|105022.8|104972.8|105022.7|104972.7|2
1724180210000|2024-08-20 18:56:50|105023|104973|105030.3|104980.3|105033|104983|105023|104973|26
1724180220000|2024-08-20 18:57:00|105030.5|104980.5|105030.6|104980.6|105030.6|104980.6|105030.5|104980.5|2
1724180230000|2024-08-20 18:57:10|105030.5|104980.5|105029.8|104979.8|105030.6|104980.6|105028.2|104978.2|8
1724180240000|2024-08-20 18:57:20|105029.7|104979.7|105019.5|104969.5|105029.7|104979.7|105019.5|104969.5|18
1724180250000|2024-08-20 18:57:30|105019.4|104969.4|105024.1|104974.1|105025.9|104975.9|105019.4|104969.4|28
1724180260000|2024-08-20 18:57:40|105024|104974|105022.3|104972.3|105024|104974|105021.5|104971.5|11
1724180270000|2024-08-20 18:57:50|105021.8|104971.8|105018|104968|105023.7|104973.7|105017.5|104967.5|32
1724180280000|2024-08-20 18:58:00|105017.2|104967.2|105017.2|104967.2|105018.9|104968.9|105016.1|104966.1|17
1724180290000|2024-08-20 18:58:10|105017.1|104967.1|105017.1|104967.1|105017.9|104967.9|105016|104966|17
1724180300000|2024-08-20 18:58:20|105017.5|104967.5|105014.5|104964.5|105018.3|104968.3|105014.5|104964.5|21
1724180310000|2024-08-20 18:58:30|105015.6|104965.6|105014.4|104964.4|105016.5|104966.5|105014.4|104964.4|12
1724180320000|2024-08-20 18:58:40|105015.3|104965.3|105016.3|104966.3|105016.4|104966.4|105014.9|104964.9|11
1724180330000|2024-08-20 18:58:50|105016.2|104966.2|105014.5|104964.5|105017|104967|105013.9|104963.9|22
1724180340000|2024-08-20 18:59:00|105014.4|104964.4|105011.6|104961.6|105014.4|104964.4|105010.9|104960.9|21
1724180350000|2024-08-20 18:59:10|105012.5|104962.5|105012|104962|105012.5|104962.5|105011.6|104961.6|8
1724180360000|2024-08-20 18:59:20|105011.9|104961.9|105010.9|104960.9|105012.1|104962.1|105010.9|104960.9|10
1724180370000|2024-08-20 18:59:30|105010.8|104960.8|105010.3|104960.3|105012|104962|105010|104960|15
1724180380000|2024-08-20 18:59:40|105010.4|104960.4|105007.6|104957.6|105011.9|104961.9|105007.6|104957.6|15
1724180390000|2024-08-20 18:59:50|105007.3|104957.3|105007.9|104957.9|105007.9|104957.9|105007|104957|11
1724180400000|2024-08-20 19:00:00|105008|104958|105007|104982|105015.5|104982.7|105005.5|104957.9|28
1724180410000|2024-08-20 19:00:10|105006.8|104981.8|105007.5|104982.5|105007.6|104982.6|105006.8|104981.8|6
1724180420000|2024-08-20 19:00:20|105007.7|104982.7|105007.6|104982.6|105007.8|104982.8|105006.9|104981.9|7
1724180430000|2024-08-20 19:00:30|105008.5|104983.5|105008.1|104983.1|105008.5|104983.5|105007.7|104982.7|10
1724180440000|2024-08-20 19:00:40|105007.9|104982.9|105003.9|104978.9|105008.1|104983.1|105003|104978|16
1724180450000|2024-08-20 19:00:50|105003.5|104978.5|105004.1|104979.1|105004.2|104979.2|105003.5|104978.5|8
1724180460000|2024-08-20 19:01:00|105004.2|104979.2|104999.4|104949.4|105011.1|104980.8|104999.4|104949.4|16
1724180470000|2024-08-20 19:01:10|104999.2|104949.2|104988.8|104938.8|104999.2|104949.2|104987.3|104937.3|26
1724180480000|2024-08-20 19:01:20|104988.5|104938.5|104984.5|104934.5|104989.8|104939.8|104984.5|104934.5|38
1724180490000|2024-08-20 19:01:30|104983.7|104933.7|104979.5|104929.5|104983.7|104933.7|104979|104929|16
1724180500000|2024-08-20 19:01:40|104979.4|104929.4|104979.3|104929.3|104979.6|104929.6|104979|104929|9
1724180510000|2024-08-20 19:01:50|104979|104929|104979.7|104929.7|104979.7|104929.7|104977.9|104927.9|9
1724180520000|2024-08-20 19:02:00|104979.5|104929.5|104978.5|104928.5|104979.7|104929.7|104977.5|104927.5|14
1724180530000|2024-08-20 19:02:10|104978.3|104928.3|104978.5|104928.5|104978.6|104928.6|104978.2|104928.2|6
1724180540000|2024-08-20 19:02:20|104977.7|104927.7|104975|104925|104984.5|104934.5|104975|104925|29
1724180550000|2024-08-20 19:02:30|104975.4|104925.4|104976.8|104926.8|104976.8|104926.8|104972.8|104922.8|34
1724180560000|2024-08-20 19:02:40|104974.8|104924.8|104977|104927|104979.3|104929.3|104974.8|104924.8|46
1724180570000|2024-08-20 19:02:50|104976.3|104926.3|104980.6|104930.6|104980.9|104930.9|104975.7|104925.7|10
1724180580000|2024-08-20 19:03:00|104980|104930|104981.3|104931.3|104981.4|104931.4|104979.5|104929.5|11
1724180590000|2024-08-20 19:03:10|104980.6|104930.6|104978.8|104928.8|104980.6|104930.6|104978.4|104928.4|6
1724180600000|2024-08-20 19:03:20|104978.5|104928.5|104980.5|104930.5|104980.5|104930.5|104978.5|104928.5|12
1724180610000|2024-08-20 19:03:30|104981.1|104931.1|104981.2|104931.2|104982.1|104932.1|104981.1|104931.1|12
1724180620000|2024-08-20 19:03:40|104979.5|104929.5|104978.6|104928.6|104980.8|104930.8|104978.4|104928.4|14
1724180630000|2024-08-20 19:03:50|104979.6|104929.6|104978.6|104928.6|104981.4|104931.4|104976.2|104926.2|12
1724180640000|2024-08-20 19:04:00|104978|104928|104978.5|104928.5|104981.4|104931.4|104977.2|104927.2|18
1724180650000|2024-08-20 19:04:10|104978|104928|104979.1|104929.1|104979.4|104929.4|104977.5|104927.5|7
1724180660000|2024-08-20 19:04:20|104979.2|104929.2|104978.4|104928.4|104979.7|104929.7|104978.4|104928.4|4
1724180670000|2024-08-20 19:04:30|104978.6|104928.6|104979.4|104929.4|104980.1|104930.1|104978.6|104928.6|7
1724180680000|2024-08-20 19:04:40|104981.1|104931.1|104975.2|104925.2|104982.5|104932.5|104974.4|104924.4|18
1724180690000|2024-08-20 19:04:50|104974.9|104924.9|104974.7|104924.7|104974.9|104924.9|104974.7|104924.7|2
1724180700000|2024-08-20 19:05:00|104974.3|104924.3|104960.3|104910.3|104974.3|104924.3|104957.3|104907.3|33
1724180710000|2024-08-20 19:05:10|104961.9|104911.9|104968.2|104918.2|104973.9|104923.9|104961.4|104911.4|26
1724180720000|2024-08-20 19:05:20|104967.7|104917.7|104967.3|104917.3|104969.3|104919.3|104967.2|104917.2|28
1724180730000|2024-08-20 19:05:30|104967.5|104917.5|104968.8|104918.8|104969.3|104919.3|104967.2|104917.2|15
1724180740000|2024-08-20 19:05:40|104968.6|104918.6|104964.9|104914.9|104968.8|104918.8|104961.5|104911.5|31
1724180750000|2024-08-20 19:05:50|104964.3|104914.3|104963.3|104913.3|104966.5|104916.5|104963|104913|18
1724180760000|2024-08-20 19:06:00|104964.7|104914.7|104962.9|104912.9|104964.7|104914.7|104962.6|104912.6|26
1724180770000|2024-08-20 19:06:10|104962.8|104912.8|104961.9|104911.9|104963.5|104913.5|104961.9|104911.9|7
1724180780000|2024-08-20 19:06:20|104962.6|104912.6|104963.2|104913.2|104964.7|104914.7|104962.3|104912.3|11
1724180790000|2024-08-20 19:06:30|104959.5|104909.5|104961.2|104911.2|104962.1|104912.1|104959.5|104909.5|17
1724180800000|2024-08-20 19:06:40|104961.3|104911.3|104962.7|104912.7|104963.2|104913.2|104960.2|104910.2|15
1724180810000|2024-08-20 19:06:50|104963.1|104913.1|104959.4|104909.4|104963.7|104913.7|104959|104909|14
1724180820000|2024-08-20 19:07:00|104959.3|104909.3|104962.8|104912.8|104969.4|104919.4|104958.7|104908.7|18
1724180830000|2024-08-20 19:07:10|104962.9|104912.9|104963.4|104913.4|104963.6|104913.6|104962.9|104912.9|9
1724180840000|2024-08-20 19:07:20|104963.1|104913.1|104962.3|104912.3|104963.1|104913.1|104962.3|104912.3|9
1724180850000|2024-08-20 19:07:30|104962.6|104912.6|104960.9|104910.9|104962.8|104912.8|104958.4|104908.4|14
1724180860000|2024-08-20 19:07:40|104960.6|104910.6|104958.6|104908.6|104962.1|104912.1|104957.9|104907.9|15
1724180870000|2024-08-20 19:07:50|104957.2|104907.2|104955.2|104905.2|104957.2|104907.2|104953.5|104903.5|10
1724180880000|2024-08-20 19:08:00|104956.7|104906.7|104958|104908|104958|104908|104956.7|104906.7|6
1724180890000|2024-08-20 19:08:10|104957.6|104907.6|104957.3|104907.3|104957.6|104907.6|104957.2|104907.2|4
1724180900000|2024-08-20 19:08:20|104957.2|104907.2|104957.6|104907.6|104957.6|104907.6|104957.2|104907.2|4
1724180910000|2024-08-20 19:08:30|104957.8|104907.8|104957.7|104907.7|104958.2|104908.2|104957.2|104907.2|7
1724180920000|2024-08-20 19:08:40|104958.1|104908.1|104956.7|104906.7|104958.8|104908.8|104956.4|104906.4|15
1724180930000|2024-08-20 19:08:50|104956.8|104906.8|104957.1|104907.1|104957.4|104907.4|104956.7|104906.7|9
1724180940000|2024-08-20 19:09:00|104957.2|104907.2|104957.6|104907.6|104958.6|104908.6|104957.2|104907.2|8
1724180950000|2024-08-20 19:09:10|104957.9|104907.9|104957.5|104907.5|104957.9|104907.9|104957.4|104907.4|4
1724180960000|2024-08-20 19:09:20|104957.6|104907.6|104955.1|104905.1|104958|104908|104954.3|104904.3|10
1724180970000|2024-08-20 19:09:30|104955.5|104905.5|104955.7|104905.7|104956|104906|104955.1|104905.1|5
1724180980000|2024-08-20 19:09:40|104956|104906|104956.9|104906.9|104956.9|104906.9|104956|104906|5
1724180990000|2024-08-20 19:09:50|104957|104907|104963.6|104913.6|104963.9|104913.9|104957|104907|15
1724181000000|2024-08-20 19:10:00|104963.3|104913.3|104964.9|104914.9|104964.9|104914.9|104963.3|104913.3|9
1724181010000|2024-08-20 19:10:10|104964.7|104914.7|104964.9|104914.9|104966|104916|104964.6|104914.6|11
1724181020000|2024-08-20 19:10:20|104965.2|104915.2|104965.8|104915.8|104965.8|104915.8|104965.2|104915.2|13
1724181030000|2024-08-20 19:10:30|104966|104916|104967.1|104917.1|104967.1|104917.1|104966|104916|9
1724181040000|2024-08-20 19:10:40|104967.2|104917.2|104965.1|104915.1|104967.2|104917.2|104965.1|104915.1|10
1724181050000|2024-08-20 19:10:50|104965.4|104915.4|104965|104915|104965.7|104915.7|104963.8|104913.8|13
1724181060000|2024-08-20 19:11:00|104965.3|104915.3|104963.7|104913.7|104965.4|104915.4|104963.6|104913.6|14
1724181070000|2024-08-20 19:11:10|104965.2|104915.2|104968.1|104918.1|104969.4|104919.4|104963.7|104913.7|15
1724181080000|2024-08-20 19:11:20|104967.9|104917.9|104968.7|104918.7|104969.4|104919.4|104967.9|104917.9|20
1724181090000|2024-08-20 19:11:30|104968.4|104918.4|104965.6|104915.6|104968.7|104918.7|104962.4|104912.4|26
1724181100000|2024-08-20 19:11:40|104964.1|104914.1|104963.4|104913.4|104965.5|104915.5|104963.3|104913.3|25
1724181110000|2024-08-20 19:11:50|104962.8|104912.8|104962.6|104912.6|104962.9|104912.9|104961.8|104911.8|7
1724181120000|2024-08-20 19:12:00|104962.1|104912.1|104962.3|104912.3|104962.3|104912.3|104961.7|104911.7|8
1724181130000|2024-08-20 19:12:10|104962.6|104912.6|104963|104913|104963.2|104913.2|104962.5|104912.5|10
1724181140000|2024-08-20 19:12:20|104961.7|104911.7|104961.5|104911.5|104961.7|104911.7|104960.9|104910.9|7
1724181150000|2024-08-20 19:12:30|104961.3|104911.3|104966.2|104916.2|104966.2|104916.2|104961.3|104911.3|10
1724181160000|2024-08-20 19:12:40|104965.9|104915.9|104965|104915|104966.1|104916.1|104965|104915|8
1724181170000|2024-08-20 19:12:50|104964.8|104914.8|104963.5|104913.5|104965.1|104915.1|104963.5|104913.5|9
1724181180000|2024-08-20 19:13:00|104963.3|104913.3|104959.4|104909.4|104964|104914|104959|104909|17
1724181190000|2024-08-20 19:13:10|104959.5|104909.5|104960|104910|104960|104910|104959.5|104909.5|2
1724181200000|2024-08-20 19:13:20|104960.4|104910.4|104962|104912|104962|104912|104959.8|104909.8|17
1724181210000|2024-08-20 19:13:30|104961.7|104911.7|104961.2|104911.2|104962.2|104912.2|104960.4|104910.4|8
1724181220000|2024-08-20 19:13:40|104961.9|104911.9|104960.9|104910.9|104962.7|104912.7|104960.9|104910.9|12
1724181230000|2024-08-20 19:13:50|104961.7|104911.7|104963.1|104913.1|104963.7|104913.7|104960.8|104910.8|15
1724181240000|2024-08-20 19:14:00|104962.6|104912.6|104962.9|104912.9|104963.4|104913.4|104962.5|104912.5|8
1724181250000|2024-08-20 19:14:10|104963.3|104913.3|104962.9|104912.9|104965.6|104915.6|104962.9|104912.9|11
1724181260000|2024-08-20 19:14:20|104962.5|104912.5|104963.8|104913.8|104964.5|104914.5|104962|104912|14
1724181270000|2024-08-20 19:14:30|104964.1|104914.1|104965|104915|104965|104915|104964.1|104914.1|5
1724181280000|2024-08-20 19:14:40|104965.1|104915.1|104964.2|104914.2|104965.1|104915.1|104964.2|104914.2|8
1724181290000|2024-08-20 19:14:50|104963.9|104913.9|104963.4|104913.4|104963.9|104913.9|104963.3|104913.3|4
1724181300000|2024-08-20 19:15:00|104963.5|104913.5|104962.7|104912.7|104963.8|104913.8|104962.7|104912.7|5
1724181310000|2024-08-20 19:15:10|104962.6|104912.6|104962.4|104912.4|104962.6|104912.6|104961.6|104911.6|5
1724181320000|2024-08-20 19:15:20|104962.1|104912.1|104960.2|104910.2|104962.1|104912.1|104959.6|104909.6|8
1724181330000|2024-08-20 19:15:30|104959.6|104909.6|104959.5|104909.5|104960.2|104910.2|104959.5|104909.5|8
1724181340000|2024-08-20 19:15:40|104959.7|104909.7|104961.4|104911.4|104961.4|104911.4|104959.7|104909.7|6
1724181350000|2024-08-20 19:15:50|104960.4|104910.4|104960.4|104910.4|104960.8|104910.8|104959|104909|12
1724181360000|2024-08-20 19:16:00|104960.8|104910.8|104960.8|104910.8|104960.9|104910.9|104960.8|104910.8|3
1724181370000|2024-08-20 19:16:10|104960.9|104910.9|104961.2|104911.2|104961.5|104911.5|104960.7|104910.7|9
1724181380000|2024-08-20 19:16:20|104961.6|104911.6|104961.9|104911.9|104961.9|104911.9|104961.5|104911.5|3
1724181390000|2024-08-20 19:16:30|104961.7|104911.7|104962.6|104912.6|104963.1|104913.1|104961.3|104911.3|10
1724181400000|2024-08-20 19:16:40|104962.5|104912.5|104960.7|104910.7|104962.5|104912.5|104960.7|104910.7|7
1724181410000|2024-08-20 19:16:50|104960.8|104910.8|104960.5|104910.5|104960.8|104910.8|104960.5|104910.5|2
1724181420000|2024-08-20 19:17:00|104960.8|104910.8|104962.1|104912.1|104962.4|104912.4|104960.8|104910.8|8
1724181430000|2024-08-20 19:17:10|104962.5|104912.5|104962.9|104912.9|104962.9|104912.9|104961.9|104911.9|15
1724181440000|2024-08-20 19:17:20|104963|104913|104961.6|104911.6|104963|104913|104961.6|104911.6|6
1724181450000|2024-08-20 19:17:30|104961.8|104911.8|104961.3|104911.3|104962.8|104912.8|104960.6|104910.6|25
1724181460000|2024-08-20 19:17:40|104961.1|104911.1|104959.7|104909.7|104961.1|104911.1|104959.7|104909.7|5
1724181470000|2024-08-20 19:17:50|104960|104910|104944.3|104894.3|104960|104910|104944.3|104894.3|17
1724181480000|2024-08-20 19:18:00|104943.9|104893.9|104944.6|104894.6|104945.3|104895.3|104943.9|104893.9|6
1724181490000|2024-08-20 19:18:10|104943.8|104893.8|104940.5|104890.5|104944.2|104894.2|104940.5|104890.5|5
1724181500000|2024-08-20 19:18:20|104940.4|104890.4|104940.6|104890.6|104943.1|104893.1|104940.3|104890.3|16
1724181510000|2024-08-20 19:18:30|104940.7|104890.7|104941.5|104891.5|104941.5|104891.5|104939.8|104889.8|7
1724181520000|2024-08-20 19:18:40|104941|104891|104935|104885|104941|104891|104932.8|104882.8|30
1724181530000|2024-08-20 19:18:50|104934.4|104884.4|104932.7|104882.7|104939|104889|104930.9|104880.9|27
1724181540000|2024-08-20 19:19:00|104933.3|104883.3|104932.3|104882.3|104934.3|104884.3|104932.3|104882.3|12
1724181550000|2024-08-20 19:19:10|104932.4|104882.4|104932.3|104882.3|104932.4|104882.4|104932.3|104882.3|2
1724181560000|2024-08-20 19:19:20|104932.5|104882.5|104932.3|104882.3|104932.6|104882.6|104932.3|104882.3|5
1724181570000|2024-08-20 19:19:30|104932.2|104882.2|104932.2|104882.2|104932.2|104882.2|104931.9|104881.9|3
1724181580000|2024-08-20 19:19:40|104931.5|104881.5|104933.9|104883.9|104933.9|104883.9|104927.6|104877.6|18
1724181590000|2024-08-20 19:19:50|104934|104884|104923.4|104873.4|104934|104884|104921|104871|12
1724181600000|2024-08-20 19:20:00|104923.2|104873.2|104926.3|104876.3|104927.2|104877.2|104923.1|104873.1|12
1724181610000|2024-08-20 19:20:10|104926.2|104876.2|104923.2|104873.2|104926.3|104876.3|104923.2|104873.2|11
1724181620000|2024-08-20 19:20:20|104922.6|104872.6|104918.1|104868.1|104923.2|104873.2|104917.8|104867.8|15
1724181630000|2024-08-20 19:20:30|104917.7|104867.7|104917.3|104867.3|104917.7|104867.7|104916.6|104866.6|17
1724181640000|2024-08-20 19:20:40|104917.4|104867.4|104917.3|104867.3|104917.4|104867.4|104917|104867|5
1724181650000|2024-08-20 19:20:50|104917.5|104867.5|104917.1|104867.1|104917.7|104867.7|104917|104867|13
1724181660000|2024-08-20 19:21:00|104917|104867|104907.1|104857.1|104917.1|104867.1|104905.4|104855.4|29
1724181670000|2024-08-20 19:21:10|104906.6|104856.6|104906.2|104856.2|104909.1|104859.1|104904.5|104854.5|37
1724181680000|2024-08-20 19:21:20|104906.4|104856.4|104910.8|104860.8|104913.1|104863.1|104905.7|104855.7|22
1724181690000|2024-08-20 19:21:30|104911.8|104861.8|104912.8|104862.8|104913.2|104863.2|104910.8|104860.8|11
1724181700000|2024-08-20 19:21:40|104912.5|104862.5|104912.2|104862.2|104912.5|104862.5|104911.7|104861.7|8
1724181710000|2024-08-20 19:21:50|104912.4|104862.4|104912.4|104862.4|104912.4|104862.4|104912.4|104862.4|1
1724181720000|2024-08-20 19:22:00|104912.3|104862.3|104911.9|104861.9|104912.8|104862.8|104911.9|104861.9|14
1724181730000|2024-08-20 19:22:10|104911.8|104861.8|104916.5|104866.5|104916.5|104866.5|104911.8|104861.8|13
1724181740000|2024-08-20 19:22:20|104917|104867|104915.1|104865.1|104917.3|104867.3|104914.5|104864.5|9
1724181750000|2024-08-20 19:22:30|104915.5|104865.5|104915.5|104865.5|104915.8|104865.8|104915|104865|6
1724181760000|2024-08-20 19:22:40|104915.3|104865.3|104923.8|104873.8|104923.8|104873.8|104915.3|104865.3|12
1724181770000|2024-08-20 19:22:50|104923.5|104873.5|104925.8|104875.8|104926.2|104876.2|104923.5|104873.5|19
1724181780000|2024-08-20 19:23:00|104926.5|104876.5|104926.6|104876.6|104928.9|104878.9|104926.5|104876.5|22
1724181790000|2024-08-20 19:23:10|104927.2|104877.2|104928.6|104878.6|104928.6|104878.6|104926.9|104876.9|16
1724181800000|2024-08-20 19:23:20|104928.5|104878.5|104928|104878|104928.7|104878.7|104928|104878|4
1724181810000|2024-08-20 19:23:30|104927.7|104877.7|104927.7|104877.7|104927.7|104877.7|104927.7|104877.7|1
1724181820000|2024-08-20 19:23:40|104927.8|104877.8|104927.6|104877.6|104929|104879|104927.6|104877.6|5
1724181830000|2024-08-20 19:23:50|104927.5|104877.5|104925.2|104875.2|104927.5|104877.5|104924.8|104874.8|7
1724181840000|2024-08-20 19:24:00|104923.8|104873.8|104923.2|104873.2|104924.7|104874.7|104923.2|104873.2|14
1724181850000|2024-08-20 19:24:10|104923.8|104873.8|104924.4|104874.4|104924.7|104874.7|104919.4|104869.4|19
1724181860000|2024-08-20 19:24:20|104924.1|104874.1|104922.2|104872.2|104924.1|104874.1|104921.9|104871.9|8
1724181870000|2024-08-20 19:24:30|104922.5|104872.5|104922.6|104872.6|104922.7|104872.7|104922.5|104872.5|4
1724181880000|2024-08-20 19:24:40|104922.7|104872.7|104922.4|104872.4|104922.7|104872.7|104922.4|104872.4|2
1724181900000|2024-08-20 19:25:00|104923.1|104873.1|104925.2|104875.2|104925.7|104875.7|104923.1|104873.1|8
1724181910000|2024-08-20 19:25:10|104925.5|104875.5|104925.9|104875.9|104925.9|104875.9|104925.5|104875.5|5
1724181920000|2024-08-20 19:25:20|104926|104876|104927.2|104877.2|104927.8|104877.8|104926|104876|4
1724181930000|2024-08-20 19:25:30|104927.4|104877.4|104928.1|104878.1|104929.6|104879.6|104927.4|104877.4|8
1724181940000|2024-08-20 19:25:40|104928.4|104878.4|104928.4|104878.4|104928.4|104878.4|104928.4|104878.4|1
1724181950000|2024-08-20 19:25:50|104928.1|104878.1|104927.2|104877.2|104928.1|104878.1|104926.2|104876.2|6
1724181960000|2024-08-20 19:26:00|104927.7|104877.7|104936.8|104886.8|104936.8|104886.8|104927.7|104877.7|17
1724181970000|2024-08-20 19:26:10|104936.9|104886.9|104937.2|104887.2|104937.4|104887.4|104936.9|104886.9|4
1724181980000|2024-08-20 19:26:20|104936.9|104886.9|104933.3|104883.3|104936.9|104886.9|104933.3|104883.3|5
1724181990000|2024-08-20 19:26:30|104933.4|104883.4|104926.2|104876.2|104933.4|104883.4|104926.2|104876.2|9
1724182000000|2024-08-20 19:26:40|104926.4|104876.4|104926.4|104876.4|104926.4|104876.4|104926.4|104876.4|1
1724182010000|2024-08-20 19:26:50|104926.3|104876.3|104927.2|104877.2|104927.4|104877.4|104926.3|104876.3|5
1724182020000|2024-08-20 19:27:00|104927.3|104877.3|104949.9|104899.9|104951.2|104901.2|104927.3|104877.3|19
1724182030000|2024-08-20 19:27:10|104949.7|104899.7|104952.2|104902.2|104953.4|104903.4|104949.7|104899.7|22
1724182040000|2024-08-20 19:27:20|104952.6|104902.6|104950.7|104900.7|104954.9|104904.9|104950.7|104900.7|21
1724182050000|2024-08-20 19:27:30|104950.4|104900.4|104951.5|104901.5|104951.9|104901.9|104950.4|104900.4|13
1724182060000|2024-08-20 19:27:40|104951.2|104901.2|104946.6|104896.6|104952.8|104902.8|104946.3|104896.3|25
1724182070000|2024-08-20 19:27:50|104947.1|104897.1|104946.9|104896.9|104947.1|104897.1|104946.9|104896.9|2
1724182080000|2024-08-20 19:28:00|104946.1|104896.1|104951.5|104901.5|104951.8|104901.8|104946.1|104896.1|20
1724182090000|2024-08-20 19:28:10|104951.7|104901.7|104955.6|104905.6|104956.5|104906.5|104951.7|104901.7|21
1724182100000|2024-08-20 19:28:20|104954.9|104904.9|104954.7|104904.7|104955.9|104905.9|104951.4|104901.4|20
1724182110000|2024-08-20 19:28:30|104954.6|104904.6|104948.3|104898.3|104954.6|104904.6|104948.3|104898.3|13
1724182120000|2024-08-20 19:28:40|104951.4|104901.4|104964.9|104914.9|104966.5|104916.5|104949|104899|55
1724182130000|2024-08-20 19:28:50|104965.1|104915.1|104964.5|104914.5|104965.8|104915.8|104963.9|104913.9|16
1724182140000|2024-08-20 19:29:00|104964.8|104914.8|104965.1|104915.1|104965.3|104915.3|104963.5|104913.5|14
1724182150000|2024-08-20 19:29:10|104965.5|104915.5|104963.9|104913.9|104965.5|104915.5|104963.2|104913.2|14
1724182160000|2024-08-20 19:29:20|104963.1|104913.1|104963.8|104913.8|104963.8|104913.8|104962.7|104912.7|5
1724182170000|2024-08-20 19:29:30|104965.1|104915.1|104959.7|104909.7|104973.8|104923.8|104959.7|104909.7|13
1724182180000|2024-08-20 19:29:40|104960.3|104910.3|104960.8|104910.8|104960.8|104910.8|104959.6|104909.6|11
1724182190000|2024-08-20 19:29:50|104961.3|104911.3|104961.3|104911.3|104961.3|104911.3|104958.1|104908.1|19
1724182200000|2024-08-20 19:30:00|104962.7|104912.7|104957.4|104907.4|104962.7|104912.7|104955.7|104905.7|62
1724182210000|2024-08-20 19:30:10|104957.5|104907.5|104955|104905|104968.8|104918.8|104954.2|104904.2|51
1724182220000|2024-08-20 19:30:20|104954.8|104904.8|104948.6|104898.6|104954.8|104904.8|104941.9|104891.9|56
1724182230000|2024-08-20 19:30:30|104948.2|104898.2|104949.4|104899.4|104951|104901|104945.9|104895.9|45
1724182240000|2024-08-20 19:30:40|104950.1|104900.1|104950.7|104900.7|104955|104905|104949.9|104899.9|47
1724182250000|2024-08-20 19:30:50|104950.4|104900.4|104952.4|104902.4|104952.8|104902.8|104949.3|104899.3|19
1724182260000|2024-08-20 19:31:00|104953.4|104903.4|104951|104901|104953.7|104903.7|104947.8|104897.8|61
1724182270000|2024-08-20 19:31:10|104950.6|104900.6|104942.5|104892.5|104951.4|104901.4|104942.5|104892.5|31
1724182280000|2024-08-20 19:31:20|104942.9|104892.9|104944.4|104894.4|104946.3|104896.3|104941.8|104891.8|19
1724182290000|2024-08-20 19:31:30|104944.7|104894.7|104942.5|104892.5|104944.9|104894.9|104941|104891|20
1724182300000|2024-08-20 19:31:40|104942.7|104892.7|104942.7|104892.7|104946.3|104896.3|104940.6|104890.6|36
1724182310000|2024-08-20 19:31:50|104942.8|104892.8|104964.1|104914.1|104965.5|104915.5|104941.7|104891.7|34
1724182320000|2024-08-20 19:32:00|104963.9|104913.9|104962.9|104912.9|104963.9|104913.9|104962.9|104912.9|6
1724182330000|2024-08-20 19:32:10|104963|104913|104963.1|104913.1|104965.7|104915.7|104963|104913|13
1724182340000|2024-08-20 19:32:20|104963.2|104913.2|104964.5|104914.5|104964.8|104914.8|104961.9|104911.9|17
1724182350000|2024-08-20 19:32:30|104964|104914|104965|104915|104966.6|104916.6|104963.4|104913.4|28
1724182360000|2024-08-20 19:32:40|104964.6|104914.6|104967.2|104917.2|104968.8|104918.8|104964|104914|22
1724182370000|2024-08-20 19:32:50|104967.4|104917.4|104967.4|104917.4|104967.4|104917.4|104967.3|104917.3|3
1724182380000|2024-08-20 19:33:00|104967.5|104917.5|104974.7|104924.7|104974.7|104924.7|104966.7|104916.7|24
1724182390000|2024-08-20 19:33:10|104974.6|104924.6|104973.5|104923.5|104974.6|104924.6|104973.5|104923.5|13
1724182400000|2024-08-20 19:33:20|104973.1|104923.1|104975.4|104925.4|104975.7|104925.7|104973.1|104923.1|33
1724182410000|2024-08-20 19:33:30|104974.8|104924.8|104974.3|104924.3|104976|104926|104973.8|104923.8|36
1724182420000|2024-08-20 19:33:40|104975|104925|104974.4|104924.4|104976.7|104926.7|104974.2|104924.2|20
1724182430000|2024-08-20 19:33:50|104975|104925|104974.4|104924.4|104975.5|104925.5|104972.7|104922.7|22
1724182440000|2024-08-20 19:34:00|104974.2|104924.2|104973.9|104923.9|104974.8|104924.8|104973|104923|15
1724182450000|2024-08-20 19:34:10|104974|104924|104977.3|104927.3|104979.1|104929.1|104973.9|104923.9|14
1724182460000|2024-08-20 19:34:20|104977.4|104927.4|104975.9|104925.9|104977.5|104927.5|104975.1|104925.1|14
1724182470000|2024-08-20 19:34:30|104976.2|104926.2|104976.7|104926.7|104976.7|104926.7|104976.2|104926.2|5
1724182480000|2024-08-20 19:34:40|104976.3|104926.3|104976|104926|104976.8|104926.8|104975.7|104925.7|11
1724182490000|2024-08-20 19:34:50|104976.3|104926.3|104975.4|104925.4|104976.4|104926.4|104975.4|104925.4|5
1724182500000|2024-08-20 19:35:00|104975.3|104925.3|104975.7|104925.7|104976.2|104926.2|104975.3|104925.3|6
1724182510000|2024-08-20 19:35:10|104976.6|104926.6|104976.9|104926.9|104977|104927|104976.6|104926.6|4
1724182520000|2024-08-20 19:35:20|104976.8|104926.8|104976.4|104926.4|104976.9|104926.9|104976|104926|6
1724182530000|2024-08-20 19:35:30|104975.5|104925.5|104976.3|104926.3|104976.8|104926.8|104975.4|104925.4|8
1724182540000|2024-08-20 19:35:40|104979.3|104929.3|104978.9|104928.9|104979.7|104929.7|104977.8|104927.8|8
1724182550000|2024-08-20 19:35:50|104979|104929|104973.2|104923.2|104981.3|104931.3|104972.2|104922.2|18
1724182560000|2024-08-20 19:36:00|104971.8|104921.8|104974.8|104924.8|104974.8|104924.8|104971.8|104921.8|12
1724182570000|2024-08-20 19:36:10|104974.5|104924.5|104975.1|104925.1|104978.8|104928.8|104972.2|104922.2|27
1724182580000|2024-08-20 19:36:20|104974.9|104924.9|104980.2|104930.2|104980.9|104930.9|104974.6|104924.6|30
1724182590000|2024-08-20 19:36:30|104979.9|104929.9|104980.8|104930.8|104982.2|104932.2|104979.5|104929.5|10
1724182600000|2024-08-20 19:36:40|104980.5|104930.5|104978.3|104928.3|104980.5|104930.5|104976.4|104926.4|25
1724182610000|2024-08-20 19:36:50|104977.6|104927.6|104977.5|104927.5|104978.5|104928.5|104976.3|104926.3|18
1724182620000|2024-08-20 19:37:00|104977.7|104927.7|104976.8|104926.8|104978.5|104928.5|104975.8|104925.8|17
1724182630000|2024-08-20 19:37:10|104976|104926|104977|104927|104977.1|104927.1|104976|104926|20
1724182640000|2024-08-20 19:37:20|104976.1|104926.1|104980.3|104930.3|104981.3|104931.3|104975.8|104925.8|29
1724182650000|2024-08-20 19:37:30|104979.2|104929.2|104976.5|104926.5|104980.3|104930.3|104976.5|104926.5|37
1724182660000|2024-08-20 19:37:40|104979.1|104929.1|104984.2|104934.2|104984.7|104934.7|104976|104926|40
1724182670000|2024-08-20 19:37:50|104985.1|104935.1|104989.9|104939.9|104994.6|104944.6|104985.1|104935.1|42
1724182680000|2024-08-20 19:38:00|104989.7|104939.7|104989.5|104939.5|104989.8|104939.8|104989.4|104939.4|4
1724182690000|2024-08-20 19:38:10|104989.4|104939.4|104990.1|104940.1|104996|104946|104988.3|104938.3|25
1724182700000|2024-08-20 19:38:20|104989.7|104939.7|105011.2|104961.2|105011.5|104961.5|104989.7|104939.7|28
1724182710000|2024-08-20 19:38:30|105010.7|104960.7|105001.8|104951.8|105010.7|104960.7|105001.8|104951.8|26
1724182720000|2024-08-20 19:38:40|105002.2|104952.2|105000.1|104950.1|105002.2|104952.2|105000|104950|8
1724182730000|2024-08-20 19:38:50|105000.3|104950.3|104999.9|104949.9|105000.3|104950.3|104999.6|104949.6|7
1724182740000|2024-08-20 19:39:00|105000|104950|104994.9|104944.9|105000.6|104950.6|104993.9|104943.9|26
1724182750000|2024-08-20 19:39:10|104994.7|104944.7|104995.7|104945.7|104995.7|104945.7|104994.5|104944.5|10
1724182760000|2024-08-20 19:39:20|104995.8|104945.8|105001.3|104951.3|105001.6|104951.6|104995.8|104945.8|8
1724182770000|2024-08-20 19:39:30|105000.9|104950.9|105000.8|104950.8|105001.2|104951.2|104998.7|104948.7|12
1724182780000|2024-08-20 19:39:40|105001|104951|104997.9|104947.9|105001|104951|104997.2|104947.2|13
1724182790000|2024-08-20 19:39:50|104997.6|104947.6|104999.8|104949.8|105001.5|104951.5|104996.8|104946.8|17
1724182800000|2024-08-20 19:40:00|104999.4|104949.4|104996.7|104946.7|104999.4|104949.4|104995.6|104945.6|13
1724182810000|2024-08-20 19:40:10|104996|104946|105001.1|104951.1|105003.7|104953.7|104996|104946|22
1724182820000|2024-08-20 19:40:20|105000.8|104950.8|104998.6|104948.6|105001.1|104951.1|104998|104948|10
1724182830000|2024-08-20 19:40:30|104998.7|104948.7|104999.5|104949.5|105003.8|104953.8|104998.4|104948.4|16
1724182840000|2024-08-20 19:40:40|104999.8|104949.8|104991.9|104941.9|105000.3|104950.3|104990.4|104940.4|16
1724182850000|2024-08-20 19:40:50|104992.1|104942.1|104996.5|104946.5|104997|104947|104992.1|104942.1|16
1724182860000|2024-08-20 19:41:00|104996.4|104946.4|104995.9|104945.9|104996.9|104946.9|104995.9|104945.9|10
1724182870000|2024-08-20 19:41:10|104996|104946|104993.9|104943.9|104996|104946|104991.8|104941.8|9
1724182880000|2024-08-20 19:41:20|104994.1|104944.1|104992.4|104942.4|104994.2|104944.2|104992.4|104942.4|7
1724182890000|2024-08-20 19:41:30|104992.5|104942.5|104992.5|104942.5|104994.1|104944.1|104992.4|104942.4|9
1724182900000|2024-08-20 19:41:40|104992.7|104942.7|104997.6|104947.6|105000.2|104950.2|104992.7|104942.7|14
1724182910000|2024-08-20 19:41:50|104997.7|104947.7|104993.9|104943.9|104997.7|104947.7|104993.9|104943.9|8
1724182920000|2024-08-20 19:42:00|104994|104944|104993.7|104943.7|104994|104944|104993.7|104943.7|2
1724182930000|2024-08-20 19:42:10|104993.9|104943.9|104995.2|104945.2|104995.4|104945.4|104993.9|104943.9|10
1724182940000|2024-08-20 19:42:20|104994.6|104944.6|104995|104945|104995.2|104945.2|104994.1|104944.1|7
1724182950000|2024-08-20 19:42:30|104994.9|104944.9|104996.1|104946.1|104998.2|104948.2|104993.8|104943.8|13
1724182960000|2024-08-20 19:42:40|104996.2|104946.2|104995|104945|104996.2|104946.2|104993.8|104943.8|7
1724182980000|2024-08-20 19:43:00|104994.8|104944.8|104995.1|104945.1|104995.1|104945.1|104994.8|104944.8|3
1724182990000|2024-08-20 19:43:10|104995.2|104945.2|104998.1|104948.1|104998.6|104948.6|104995.2|104945.2|7
1724183000000|2024-08-20 19:43:20|104998.4|104948.4|105000.8|104950.8|105002|104952|104998.4|104948.4|13
1724183010000|2024-08-20 19:43:30|105000.9|104950.9|105001.7|104951.7|105001.7|104951.7|105000.9|104950.9|4
1724183020000|2024-08-20 19:43:40|105001.4|104951.4|105001.2|104951.2|105001.4|104951.4|105001|104951|3
1724183030000|2024-08-20 19:43:50|105000.9|104950.9|104996.6|104946.6|105000.9|104950.9|104995|104945|12
1724183040000|2024-08-20 19:44:00|104996.3|104946.3|104997.4|104947.4|104997.4|104947.4|104996.3|104946.3|5
1724183050000|2024-08-20 19:44:10|104997.6|104947.6|104997.4|104947.4|104997.7|104947.7|104997.4|104947.4|5
1724183060000|2024-08-20 19:44:20|104997.7|104947.7|105004.3|104954.3|105004.9|104954.9|104997.7|104947.7|11
1724183070000|2024-08-20 19:44:30|105004.1|104954.1|105004.2|104954.2|105004.2|104954.2|105004|104954|3
1724183080000|2024-08-20 19:44:40|105004.3|104954.3|105004.4|104954.4|105004.4|104954.4|105003.8|104953.8|4
1724183090000|2024-08-20 19:44:50|105005.8|104955.8|105007.4|104957.4|105007.4|104957.4|105005.5|104955.5|8
1724183100000|2024-08-20 19:45:00|105008|104958|105009.3|104959.3|105009.3|104959.3|105008|104958|6
1724183110000|2024-08-20 19:45:10|105009.2|104959.2|105009.9|104959.9|105009.9|104959.9|105009.2|104959.2|4
1724183120000|2024-08-20 19:45:20|105009.8|104959.8|105010.6|104960.6|105011.7|104961.7|105009.7|104959.7|17
1724183130000|2024-08-20 19:45:30|105010.9|104960.9|105016.3|104966.3|105016.3|104966.3|105010.9|104960.9|17
1724183140000|2024-08-20 19:45:40|105015.9|104965.9|105015.1|104965.1|105015.9|104965.9|105015.1|104965.1|5
1724183150000|2024-08-20 19:45:50|105015.2|104965.2|105015.7|104965.7|105015.7|104965.7|105014.4|104964.4|7
1724183160000|2024-08-20 19:46:00|105015.8|104965.8|105015.2|104965.2|105016.2|104966.2|105014.6|104964.6|15
1724183170000|2024-08-20 19:46:10|105014.9|104964.9|105011|104961|105014.9|104964.9|105010|104960|10
1724183180000|2024-08-20 19:46:20|105007.5|104957.5|105006.8|104956.8|105007.5|104957.5|105006.3|104956.3|11
1724183190000|2024-08-20 19:46:30|105006.9|104956.9|105006.1|104956.1|105007.1|104957.1|105006.1|104956.1|8
1724183200000|2024-08-20 19:46:40|105006.8|104956.8|105007.2|104957.2|105007.7|104957.7|105005.1|104955.1|11
1724183210000|2024-08-20 19:46:50|105007.7|104957.7|105020.9|104970.9|105021.3|104971.3|105007.7|104957.7|19
1724183220000|2024-08-20 19:47:00|105020.8|104970.8|105019.7|104969.7|105020.8|104970.8|105018.6|104968.6|11
1724183230000|2024-08-20 19:47:10|105020|104970|105019.4|104969.4|105020|104970|105019.4|104969.4|3
1724183240000|2024-08-20 19:47:20|105019.7|104969.7|105018.9|104968.9|105019.7|104969.7|105018.9|104968.9|4
1724183250000|2024-08-20 19:47:30|105018.2|104968.2|105015.9|104965.9|105019.1|104969.1|105014.7|104964.7|12
1724183260000|2024-08-20 19:47:40|105016.6|104966.6|105018.2|104968.2|105018.4|104968.4|105016.6|104966.6|11
1724183270000|2024-08-20 19:47:50|105018.3|104968.3|105016.9|104966.9|105018.5|104968.5|105016.9|104966.9|11
1724183280000|2024-08-20 19:48:00|105017.2|104967.2|105017|104967|105017.2|104967.2|105016.9|104966.9|4
1724183290000|2024-08-20 19:48:10|105017.2|104967.2|105016.8|104966.8|105017.2|104967.2|105016.3|104966.3|9
1724183300000|2024-08-20 19:48:20|105017|104967|105016.1|104966.1|105017|104967|105015.7|104965.7|8
1724183310000|2024-08-20 19:48:30|105016.4|104966.4|105015.6|104965.6|105016.4|104966.4|105015.6|104965.6|3
1724183320000|2024-08-20 19:48:40|105015.1|104965.1|105014.9|104964.9|105015.1|104965.1|105014.9|104964.9|2
1724183330000|2024-08-20 19:48:50|105015.2|104965.2|105017.5|104967.5|105017.8|104967.8|105015|104965|14
1724183340000|2024-08-20 19:49:00|105017.8|104967.8|105018.6|104968.6|105018.6|104968.6|105017.8|104967.8|4
1724183350000|2024-08-20 19:49:10|105019|104969|105018.3|104968.3|105019|104969|105018.3|104968.3|4
1724183360000|2024-08-20 19:49:20|105018.1|104968.1|105018.3|104968.3|105018.3|104968.3|105017.9|104967.9|4
1724183370000|2024-08-20 19:49:30|105018.5|104968.5|105018|104968|105018.5|104968.5|105017.9|104967.9|4
1724183380000|2024-08-20 19:49:40|105018.4|104968.4|105018.3|104968.3|105018.7|104968.7|105017.9|104967.9|7
1724183400000|2024-08-20 19:50:00|105018|104968|105004.5|104954.5|105018|104968|105004.2|104954.2|22
1724183410000|2024-08-20 19:50:10|105004.9|104954.9|105007.1|104957.1|105007.5|104957.5|105001.6|104951.6|30
1724183420000|2024-08-20 19:50:20|105006.9|104956.9|105006.5|104956.5|105008.5|104958.5|105003.5|104953.5|21
1724183430000|2024-08-20 19:50:30|105005.6|104955.6|105005.1|104955.1|105006.8|104956.8|105005.1|104955.1|13
1724183440000|2024-08-20 19:50:40|105004.7|104954.7|105006|104956|105006.2|104956.2|105004.4|104954.4|12
1724183450000|2024-08-20 19:50:50|105006.6|104956.6|105006|104956|105008.8|104958.8|105006|104956|8
1724183460000|2024-08-20 19:51:00|105005.4|104955.4|105005.9|104955.9|105006|104956|105005.3|104955.3|5
1724183470000|2024-08-20 19:51:10|105006.1|104956.1|105005.5|104955.5|105007|104957|105004|104954|11
1724183480000|2024-08-20 19:51:20|105005.6|104955.6|105004.3|104954.3|105006.4|104956.4|105003.9|104953.9|20
1724183490000|2024-08-20 19:51:30|105004.2|104954.2|105004.2|104954.2|105004.4|104954.4|105003.3|104953.3|12
1724183500000|2024-08-20 19:51:40|105004|104954|105002.1|104952.1|105004|104954|105002.1|104952.1|7
1724183510000|2024-08-20 19:51:50|105001.3|104951.3|105002.9|104952.9|105002.9|104952.9|105001.3|104951.3|8
1724183520000|2024-08-20 19:52:00|105002.5|104952.5|105002.5|104952.5|105002.6|104952.6|105002.5|104952.5|3
1724183530000|2024-08-20 19:52:10|105002.4|104952.4|105002.6|104952.6|105002.6|104952.6|105002.3|104952.3|4
1724183540000|2024-08-20 19:52:20|105003|104953|105000.2|104950.2|105012.8|104962.8|105000.2|104950.2|23
1724183550000|2024-08-20 19:52:30|104998.6|104948.6|104994.8|104944.8|104998.6|104948.6|104994.3|104944.3|19
1724183560000|2024-08-20 19:52:40|104994.5|104944.5|104993|104943|104994.5|104944.5|104991.6|104941.6|12
1724183570000|2024-08-20 19:52:50|104993.1|104943.1|104996.8|104946.8|104996.8|104946.8|104992.9|104942.9|9
1724183580000|2024-08-20 19:53:00|104996.2|104946.2|105002.4|104952.4|105003.4|104953.4|104995.6|104945.6|16
1724183590000|2024-08-20 19:53:10|105002.7|104952.7|105002.8|104952.8|105003.2|104953.2|105002.7|104952.7|4
1724183600000|2024-08-20 19:53:20|105002.4|104952.4|104999.8|104949.8|105002.4|104952.4|104999.3|104949.3|7
1724183610000|2024-08-20 19:53:30|105000|104950|105000.2|104950.2|105000.2|104950.2|105000|104950|4
1724183620000|2024-08-20 19:53:40|105000.7|104950.7|105000.5|104950.5|105001.2|104951.2|105000.5|104950.5|8
1724183630000|2024-08-20 19:53:50|105000.4|104950.4|105001|104951|105001|104951|105000.4|104950.4|4
1724183640000|2024-08-20 19:54:00|105001.1|104951.1|105001.1|104951.1|105001.1|104951.1|105001.1|104951.1|1
1724183650000|2024-08-20 19:54:10|105001.4|104951.4|105004.4|104954.4|105004.8|104954.8|105001.4|104951.4|18
1724183660000|2024-08-20 19:54:20|105004.6|104954.6|105000.9|104950.9|105004.6|104954.6|105000.1|104950.1|7
1724183670000|2024-08-20 19:54:30|105001.1|104951.1|105001.6|104951.6|105001.6|104951.6|105001.1|104951.1|2
1724183680000|2024-08-20 19:54:40|105001.4|104951.4|105001.6|104951.6|105001.8|104951.8|105001.4|104951.4|3
1724183690000|2024-08-20 19:54:50|105001.7|104951.7|105001.8|104951.8|105001.9|104951.9|105001.3|104951.3|7
1724183700000|2024-08-20 19:55:00|105001.5|104951.5|105003.7|104953.7|105005.2|104955.2|105000.6|104950.6|20
1724183710000|2024-08-20 19:55:10|105004.2|104954.2|105016.5|104966.5|105016.5|104966.5|105002|104952|53
1724183720000|2024-08-20 19:55:20|105015.7|104965.7|105020.5|104970.5|105022.8|104972.8|105015.7|104965.7|57
1724183730000|2024-08-20 19:55:30|105020|104970|105011.7|104961.7|105020.7|104970.7|105011.1|104961.1|20
1724183740000|2024-08-20 19:55:40|105012.1|104962.1|105013.2|104963.2|105013.2|104963.2|105011.8|104961.8|16
1724183750000|2024-08-20 19:55:50|105012.2|104962.2|105020.1|104970.1|105020.4|104970.4|105011.6|104961.6|21
1724183760000|2024-08-20 19:56:00|105019.7|104969.7|105019.2|104969.2|105019.7|104969.7|105017.8|104967.8|24
1724183770000|2024-08-20 19:56:10|105018.6|104968.6|105021.5|104971.5|105021.5|104971.5|105014.3|104964.3|40
1724183780000|2024-08-20 19:56:20|105020.9|104970.9|105015.6|104965.6|105022.4|104972.4|105015.1|104965.1|67
1724183790000|2024-08-20 19:56:30|105015.7|104965.7|105017.7|104967.7|105018.7|104968.7|105013.7|104963.7|62
1724183800000|2024-08-20 19:56:40|105018.9|104968.9|105023|104973|105023.9|104973.9|105016.5|104966.5|55
1724183810000|2024-08-20 19:56:50|105022.2|104972.2|105050|105000|105056.5|105006.5|105020.9|104970.9|39
1724183820000|2024-08-20 19:57:00|105050.1|105000.1|105051.1|105001.1|105051.4|105001.4|105050.1|105000.1|17
1724183830000|2024-08-20 19:57:10|105050.7|105000.7|105055.2|105005.2|105055.2|105005.2|105050.5|105000.5|18
1724183840000|2024-08-20 19:57:20|105054.8|105004.8|105059.4|105009.4|105059.4|105009.4|105054.7|105004.7|20
1724183850000|2024-08-20 19:57:30|105058.5|105008.5|105071.1|105021.1|105074.1|105024.1|105058.5|105008.5|14
1724183860000|2024-08-20 19:57:40|105071|105021|105069|105019|105071|105021|105069|105019|14
1724183870000|2024-08-20 19:57:50|105068.9|105018.9|105068|105018|105068.9|105018.9|105067.6|105017.6|11
1724183880000|2024-08-20 19:58:00|105068.1|105018.1|105066.7|105016.7|105068.1|105018.1|105066.7|105016.7|7
1724183890000|2024-08-20 19:58:10|105066.4|105016.4|105073.2|105023.2|105073.2|105023.2|105066.2|105016.2|15
1724183900000|2024-08-20 19:58:20|105073.1|105023.1|105074.6|105024.6|105075.3|105025.3|105071.7|105021.7|32
1724183910000|2024-08-20 19:58:30|105075.4|105025.4|105069|105019|105080|105030|105067|105017|16
1724183920000|2024-08-20 19:58:40|105069.1|105019.1|105068.2|105018.2|105069.7|105019.7|105067.6|105017.6|10
1724183930000|2024-08-20 19:58:50|105067.8|105017.8|105069.7|105019.7|105070.1|105020.1|105066.9|105016.9|17
1724183940000|2024-08-20 19:59:00|105070|105020|105072.9|105022.9|105073.4|105023.4|105070|105020|17
1724183950000|2024-08-20 19:59:10|105073|105023|105072.6|105022.6|105073.1|105023.1|105072.5|105022.5|8
1724183960000|2024-08-20 19:59:20|105072.9|105022.9|105076.4|105026.4|105076.7|105026.7|105072.5|105022.5|18
1724183970000|2024-08-20 19:59:30|105076.1|105026.1|105076.1|105026.1|105076.5|105026.5|105075.8|105025.8|20
1724183980000|2024-08-20 19:59:40|105075.7|105025.7|105076.6|105026.6|105077.1|105027.1|105075.7|105025.7|16
1724183990000|2024-08-20 19:59:50|105076.5|105026.5|105065.7|105040.7|105077.6|105040.7|105064.3|105026.5|25
1724184000000|2024-08-20 20:00:00|105065.4|105040.4|105075.2|105025.2|105082.1|105042.3|105060.2|105025.2|41
1724184010000|2024-08-20 20:00:10|105074.7|105024.7|105064.8|105014.8|105075.3|105025.3|105064.5|105014.5|21
1724184020000|2024-08-20 20:00:20|105065.1|105015.1|105074.9|105024.9|105074.9|105024.9|105065.1|105015.1|16
1724184030000|2024-08-20 20:00:30|105075.1|105025.1|105076.8|105026.8|105077.1|105027.1|105075.1|105025.1|6
1724184040000|2024-08-20 20:00:40|105077|105027|105076.2|105026.2|105077.5|105027.5|105076.2|105026.2|10
1724184050000|2024-08-20 20:00:50|105076.4|105026.4|105077.1|105027.1|105077.1|105027.1|105076.2|105026.2|7
1724184060000|2024-08-20 20:01:00|105077.2|105027.2|105050|105000|105077.4|105027.4|105047.3|104997.3|24
1724184070000|2024-08-20 20:01:10|105049.6|104999.6|105047|104997|105049.9|104999.9|105046.2|104996.2|21
1724184080000|2024-08-20 20:01:20|105046.9|104996.9|105046.3|104996.3|105046.9|104996.9|105046.3|104996.3|4
1724184090000|2024-08-20 20:01:30|105046.4|104996.4|105045.4|104995.4|105046.5|104996.5|105044.8|104994.8|6
1724184100000|2024-08-20 20:01:40|105045.3|104995.3|105045.5|104995.5|105045.5|104995.5|105045.2|104995.2|3
1724184110000|2024-08-20 20:01:50|105045.2|104995.2|105044.8|104994.8|105045.2|104995.2|105044.6|104994.6|4
1724184120000|2024-08-20 20:02:00|105044.7|104994.7|105044.5|104994.5|105044.7|104994.7|105044.5|104994.5|3
1724184140000|2024-08-20 20:02:20|105044.7|104994.7|105044.2|104994.2|105044.8|104994.8|105044.1|104994.1|5
1724184150000|2024-08-20 20:02:30|105044.6|104994.6|105033|105008|105044.7|105008|105032.3|104994.6|5
1724184160000|2024-08-20 20:02:40|105033.1|105008.1|105027.1|104977.1|105041.6|105008.4|105025.2|104975.2|35
1724184170000|2024-08-20 20:02:50|105027.4|104977.4|105027.8|104977.8|105027.8|104977.8|105027.3|104977.3|11
1724184180000|2024-08-20 20:03:00|105027.5|104977.5|105020.8|104970.8|105027.5|104977.5|105019.6|104969.6|27
1724184190000|2024-08-20 20:03:10|105020.6|104970.6|105020.5|104970.5|105020.8|104970.8|105020.4|104970.4|5
1724184200000|2024-08-20 20:03:20|105020.8|104970.8|105019.7|104969.7|105020.8|104970.8|105019.6|104969.6|5
1724184210000|2024-08-20 20:03:30|105019.6|104969.6|105018.8|104968.8|105019.6|104969.6|105017.2|104967.2|13
1724184220000|2024-08-20 20:03:40|105018.7|104968.7|105016.2|104966.2|105018.7|104968.7|105015.3|104965.3|8
1724184230000|2024-08-20 20:03:50|105016.3|104966.3|105018.3|104968.3|105018.3|104968.3|105016.1|104966.1|16
1724184240000|2024-08-20 20:04:00|105019|104969|105019.9|104969.9|105020|104970|105018.8|104968.8|7
1724184250000|2024-08-20 20:04:10|105020.3|104970.3|105021.3|104971.3|105021.9|104971.9|105020.3|104970.3|14
1724184260000|2024-08-20 20:04:20|105021.6|104971.6|105021.3|104971.3|105022.1|104972.1|105021.3|104971.3|5
1724184270000|2024-08-20 20:04:30|105021.4|104971.4|105020.3|104970.3|105021.4|104971.4|105020.2|104970.2|9
1724184280000|2024-08-20 20:04:40|105020.2|104970.2|105020.4|104970.4|105020.4|104970.4|105019.5|104969.5|7
1724184290000|2024-08-20 20:04:50|105020.2|104970.2|105020.5|104970.5|105020.7|104970.7|105020|104970|6
1724184300000|2024-08-20 20:05:00|105020.4|104970.4|105020.6|104970.6|105020.7|104970.7|105020.4|104970.4|3
1724184310000|2024-08-20 20:05:10|105020.8|104970.8|105020.8|104970.8|105021|104971|105020.1|104970.1|10
1724184320000|2024-08-20 20:05:20|105020.5|104970.5|105020.7|104970.7|105021|104971|105020.5|104970.5|5
1724184330000|2024-08-20 20:05:30|105020.5|104970.5|105019.7|104969.7|105020.5|104970.5|105019.3|104969.3|8
1724184340000|2024-08-20 20:05:40|105019.3|104969.3|105018|104968|105019.8|104969.8|105007.9|104957.9|36
1724184350000|2024-08-20 20:05:50|105018.3|104968.3|105018.4|104968.4|105019.3|104969.3|105018.1|104968.1|7
1724184360000|2024-08-20 20:06:00|105018.5|104968.5|105018.7|104968.7|105018.7|104968.7|105018.4|104968.4|4
1724184370000|2024-08-20 20:06:10|105019.4|104969.4|105023|104973|105023|104973|105019.4|104969.4|11
1724184380000|2024-08-20 20:06:20|105022.9|104972.9|105022.4|104972.4|105022.9|104972.9|105022.4|104972.4|4
1724184390000|2024-08-20 20:06:30|105022.3|104972.3|105023.8|104973.8|105023.8|104973.8|105022.3|104972.3|5
1724184400000|2024-08-20 20:06:40|105023.5|104973.5|105023.9|104973.9|105023.9|104973.9|105023.5|104973.5|5
1724184410000|2024-08-20 20:06:50|105024.2|104974.2|105023.5|104973.5|105024.7|104974.7|105023.5|104973.5|8
1724184420000|2024-08-20 20:07:00|105023.8|104973.8|105023.3|104973.3|105023.9|104973.9|105023.2|104973.2|6
1724184430000|2024-08-20 20:07:10|105023.2|104973.2|105021.9|104971.9|105023.2|104973.2|105021.6|104971.6|8
1724184440000|2024-08-20 20:07:20|105021.8|104971.8|105021.6|104971.6|105022.1|104972.1|105020.7|104970.7|7
1724184450000|2024-08-20 20:07:30|105021.5|104971.5|105021.7|104971.7|105021.7|104971.7|105021.5|104971.5|2
1724184460000|2024-08-20 20:07:40|105021.6|104971.6|105021|104971|105021.7|104971.7|105021|104971|5
1724184470000|2024-08-20 20:07:50|105021.2|104971.2|105017.4|104967.4|105021.2|104971.2|105017.4|104967.4|8
1724184480000|2024-08-20 20:08:00|105017.3|104967.3|105008.9|104958.9|105018.4|104968.4|105008.9|104958.9|11
1724184490000|2024-08-20 20:08:10|105002.1|104952.1|104993.7|104943.7|105002.1|104952.1|104992.9|104942.9|16
1724184500000|2024-08-20 20:08:20|104993.5|104943.5|104993.2|104943.2|104993.5|104943.5|104993.1|104943.1|3
1724184510000|2024-08-20 20:08:30|104993.1|104943.1|104992.6|104942.6|104993.1|104943.1|104991.5|104941.5|7
1724184520000|2024-08-20 20:08:40|104992.8|104942.8|104988.1|104938.1|104992.8|104942.8|104987.8|104937.8|8
1724184530000|2024-08-20 20:08:50|104988|104938|104988.4|104938.4|104988.4|104938.4|104987.8|104937.8|4
1724184540000|2024-08-20 20:09:00|104988.3|104938.3|104988.3|104938.3|104989|104939|104988.3|104938.3|5
1724184550000|2024-08-20 20:09:10|104988.4|104938.4|104988.1|104938.1|104988.4|104938.4|104988.1|104938.1|2
1724184560000|2024-08-20 20:09:20|104988.2|104938.2|104988.2|104938.2|104988.2|104938.2|104988.1|104938.1|3
1724184570000|2024-08-20 20:09:30|104988.1|104938.1|104989.3|104939.3|104989.5|104939.5|104987.6|104937.6|9
1724184580000|2024-08-20 20:09:40|104989.4|104939.4|104989.3|104939.3|104989.4|104939.4|104988.5|104938.5|6
1724184590000|2024-08-20 20:09:50|104989.2|104939.2|104989.3|104939.3|104989.5|104939.5|104989.2|104939.2|3
1724184600000|2024-08-20 20:10:00|104989.4|104939.4|104983.9|104933.9|104989.4|104939.4|104982.4|104932.4|8
1724184610000|2024-08-20 20:10:10|104983.7|104933.7|104983.6|104933.6|104983.8|104933.8|104983.5|104933.5|5
1724184620000|2024-08-20 20:10:20|104983.8|104933.8|104983.8|104933.8|104984.4|104934.4|104983.1|104933.1|10
1724184630000|2024-08-20 20:10:30|104983.7|104933.7|104983|104933|104983.8|104933.8|104983|104933|10
1724184640000|2024-08-20 20:10:40|104982.9|104932.9|104983.3|104933.3|104983.3|104933.3|104982.9|104932.9|6
1724184650000|2024-08-20 20:10:50|104983.2|104933.2|104983.1|104933.1|104983.2|104933.2|104983.1|104933.1|2
1724184660000|2024-08-20 20:11:00|104984.1|104934.1|104983.1|104933.1|104984.1|104934.1|104982.3|104932.3|9
1724184670000|2024-08-20 20:11:10|104983|104933|104981.8|104931.8|104983|104933|104980.4|104930.4|7
1724184680000|2024-08-20 20:11:20|104981.7|104931.7|104981.1|104931.1|104982.1|104932.1|104981.1|104931.1|8
1724184690000|2024-08-20 20:11:30|104981|104931|104980.9|104930.9|104981.2|104931.2|104980.9|104930.9|3
1724184700000|2024-08-20 20:11:40|104981.1|104931.1|104980.8|104930.8|104981.5|104931.5|104980.8|104930.8|9
1724184710000|2024-08-20 20:11:50|104981.2|104931.2|104980.9|104930.9|104981.2|104931.2|104980.4|104930.4|6
1724184720000|2024-08-20 20:12:00|104980.8|104930.8|104980.6|104930.6|104980.8|104930.8|104980.6|104930.6|3
1724184730000|2024-08-20 20:12:10|104980.7|104930.7|104980.7|104930.7|104980.7|104930.7|104980.7|104930.7|1
1724184740000|2024-08-20 20:12:20|104980.8|104930.8|104980.8|104930.8|104980.8|104930.8|104980.8|104930.8|1
1724184750000|2024-08-20 20:12:30|104981.1|104931.1|104980.5|104930.5|104981.5|104931.5|104980.2|104930.2|8
1724184760000|2024-08-20 20:12:40|104980.4|104930.4|104980.6|104930.6|104980.6|104930.6|104980.2|104930.2|4
1724184770000|2024-08-20 20:12:50|104980.5|104930.5|104980.4|104930.4|104980.6|104930.6|104980.3|104930.3|7
1724184780000|2024-08-20 20:13:00|104980|104930|104981.1|104931.1|104981.5|104931.5|104980|104930|14
1724184790000|2024-08-20 20:13:10|104981|104931|104983.1|104933.1|104983.1|104933.1|104981|104931|9
1724184800000|2024-08-20 20:13:20|104983|104933|104983.5|104933.5|104983.5|104933.5|104983|104933|3
1724184810000|2024-08-20 20:13:30|104983.6|104933.6|104983.8|104933.8|104983.8|104933.8|104983.1|104933.1|5
1724184820000|2024-08-20 20:13:40|104983.7|104933.7|104983.9|104933.9|104984|104934|104983.7|104933.7|5
1724184830000|2024-08-20 20:13:50|104983.7|104933.7|104983.7|104933.7|104983.7|104933.7|104983.7|104933.7|1
1724184840000|2024-08-20 20:14:00|104983.2|104933.2|104982.8|104932.8|104983.4|104933.4|104982.8|104932.8|3
1724184850000|2024-08-20 20:14:10|104982.7|104932.7|104982.9|104932.9|104982.9|104932.9|104982.6|104932.6|5
1724184860000|2024-08-20 20:14:20|104982.6|104932.6|104975.8|104925.8|104982.6|104932.6|104975.8|104925.8|22
1724184870000|2024-08-20 20:14:30|104975.2|104925.2|104971.4|104921.4|104975.2|104925.2|104968.5|104918.5|22
1724184880000|2024-08-20 20:14:40|104971|104921|104965.7|104915.7|104972.8|104922.8|104965.7|104915.7|15
1724184890000|2024-08-20 20:14:50|104964.9|104914.9|104965.8|104915.8|104965.8|104915.8|104964.5|104914.5|8
1724184900000|2024-08-20 20:15:00|104965.5|104915.5|104969.7|104919.7|104969.7|104919.7|104965.5|104915.5|17
1724184910000|2024-08-20 20:15:10|104969.8|104919.8|104969.6|104919.6|104970|104920|104969.1|104919.1|11
1724184920000|2024-08-20 20:15:20|104969.5|104919.5|104969.4|104919.4|104969.8|104919.8|104969.4|104919.4|4
1724184930000|2024-08-20 20:15:30|104969.6|104919.6|104969.7|104919.7|104970.9|104920.9|104969.5|104919.5|15
1724184940000|2024-08-20 20:15:40|104969.6|104919.6|104969.7|104919.7|104969.9|104919.9|104969.6|104919.6|7
1724184950000|2024-08-20 20:15:50|104969.9|104919.9|104969.9|104919.9|104970|104920|104969.7|104919.7|6
1724184960000|2024-08-20 20:16:00|104969.7|104919.7|104972.3|104922.3|104972.3|104922.3|104968.6|104918.6|14
1724184970000|2024-08-20 20:16:10|104972|104922|104972.7|104922.7|104972.7|104922.7|104972|104922|7
1724184980000|2024-08-20 20:16:20|104972.8|104922.8|104972.6|104922.6|104972.8|104922.8|104972.6|104922.6|2
1724184990000|2024-08-20 20:16:30|104972.5|104922.5|104972.5|104922.5|104972.5|104922.5|104972.5|104922.5|1
1724185000000|2024-08-20 20:16:40|104972.3|104922.3|104973.3|104923.3|104973.3|104923.3|104972.3|104922.3|3
1724185020000|2024-08-20 20:17:00|104973.2|104923.2|104973.3|104923.3|104973.4|104923.4|104973.2|104923.2|3
1724185030000|2024-08-20 20:17:10|104973.4|104923.4|104973.5|104923.5|104973.5|104923.5|104973.4|104923.4|2
1724185040000|2024-08-20 20:17:20|104973.8|104923.8|104973.9|104923.9|104974|104924|104973.2|104923.2|9
1724185050000|2024-08-20 20:17:30|104973.8|104923.8|104973.8|104923.8|104973.8|104923.8|104973.8|104923.8|1
1724185060000|2024-08-20 20:17:40|104973.9|104923.9|104974|104924|104974|104924|104973.9|104923.9|2
1724185070000|2024-08-20 20:17:50|104973.9|104923.9|104973.9|104923.9|104973.9|104923.9|104973.9|104923.9|1
1724185080000|2024-08-20 20:18:00|104973.3|104923.3|104973.5|104923.5|104973.6|104923.6|104973|104923|8
1724185090000|2024-08-20 20:18:10|104973.3|104923.3|104973.2|104923.2|104973.3|104923.3|104973.2|104923.2|2
1724185100000|2024-08-20 20:18:20|104973.4|104923.4|104973|104923|104973.4|104923.4|104972.8|104922.8|5
1724185110000|2024-08-20 20:18:30|104973.5|104923.5|104970.2|104920.2|104973.5|104923.5|104969.3|104919.3|6
1724185120000|2024-08-20 20:18:40|104969.5|104919.5|104968.5|104918.5|104970.4|104920.4|104968.5|104918.5|8
1724185130000|2024-08-20 20:18:50|104968.2|104918.2|104966.6|104916.6|104968.2|104918.2|104966.2|104916.2|7
1724185140000|2024-08-20 20:19:00|104966.8|104916.8|104966.7|104916.7|104966.8|104916.8|104966.7|104916.7|2
1724185150000|2024-08-20 20:19:10|104966.5|104916.5|104968.4|104918.4|104968.4|104918.4|104965.6|104915.6|9
1724185160000|2024-08-20 20:19:20|104968.5|104918.5|104969.2|104919.2|104969.6|104919.6|104968.5|104918.5|7
1724185170000|2024-08-20 20:19:30|104969.1|104919.1|104968.8|104918.8|104969.1|104919.1|104968.6|104918.6|6
1724185180000|2024-08-20 20:19:40|104969.2|104919.2|104969.5|104919.5|104969.5|104919.5|104969.2|104919.2|3
1724185200000|2024-08-20 20:20:00|104969.3|104919.3|104969|104919|104970|104920|104969|104919|10
1724185210000|2024-08-20 20:20:10|104968.7|104918.7|104965.8|104915.8|104968.7|104918.7|104965.4|104915.4|8
1724185230000|2024-08-20 20:20:30|104965.7|104915.7|104965.7|104915.7|104965.7|104915.7|104965.7|104915.7|1
1724185240000|2024-08-20 20:20:40|104965.8|104915.8|104965.1|104915.1|104967.2|104917.2|104965.1|104915.1|7
1724185250000|2024-08-20 20:20:50|104966|104916|104965.9|104915.9|104966|104916|104965.7|104915.7|4
1724185260000|2024-08-20 20:21:00|104965.8|104915.8|104965.6|104915.6|104965.8|104915.8|104965.6|104915.6|2
1724185280000|2024-08-20 20:21:20|104965|104915|104965.2|104915.2|104965.3|104915.3|104964.7|104914.7|4
1724185290000|2024-08-20 20:21:30|104965.4|104915.4|104965.5|104915.5|104965.7|104915.7|104965.4|104915.4|5
1724185300000|2024-08-20 20:21:40|104965.4|104915.4|104965.4|104915.4|104965.7|104915.7|104965.4|104915.4|5
1724185310000|2024-08-20 20:21:50|104965.2|104915.2|104966.4|104916.4|104967.1|104917.1|104965.2|104915.2|7
1724185320000|2024-08-20 20:22:00|104966.1|104916.1|104965.8|104915.8|104966.1|104916.1|104965.8|104915.8|3
1724185330000|2024-08-20 20:22:10|104965.6|104915.6|104965.4|104915.4|104965.6|104915.6|104965.4|104915.4|2
1724185340000|2024-08-20 20:22:20|104965.3|104915.3|104964.9|104914.9|104965.3|104915.3|104964.7|104914.7|3
1724185350000|2024-08-20 20:22:30|104966|104916|104966.6|104916.6|104966.6|104916.6|104966|104916|3
1724185360000|2024-08-20 20:22:40|104966.5|104916.5|104965.7|104915.7|104966.5|104916.5|104965.5|104915.5|4
1724185370000|2024-08-20 20:22:50|104965.8|104915.8|104965.8|104915.8|104966.3|104916.3|104965.3|104915.3|8
1724185380000|2024-08-20 20:23:00|104965.7|104915.7|104965.7|104915.7|104965.7|104915.7|104965.7|104915.7|1
1724185390000|2024-08-20 20:23:10|104965.8|104915.8|104965.8|104915.8|104965.8|104915.8|104965.8|104915.8|1
1724185400000|2024-08-20 20:23:20|104965.9|104915.9|104966.6|104916.6|104966.6|104916.6|104965.9|104915.9|3
1724185410000|2024-08-20 20:23:30|104966.2|104916.2|104966.2|104916.2|104966.2|104916.2|104966.2|104916.2|1
1724185430000|2024-08-20 20:23:50|104966.4|104916.4|104964.8|104914.8|104966.4|104916.4|104964.8|104914.8|4
1724185440000|2024-08-20 20:24:00|104965.1|104915.1|104964.3|104914.3|104965.1|104915.1|104963.6|104913.6|11
1724185450000|2024-08-20 20:24:10|104964.1|104914.1|104960.5|104910.5|104964.1|104914.1|104960.4|104910.4|9
1724185460000|2024-08-20 20:24:20|104960.1|104910.1|104960.1|104910.1|104960.4|104910.4|104960|104910|4
1724185470000|2024-08-20 20:24:30|104960|104910|104960.2|104910.2|104960.3|104910.3|104959.9|104909.9|5
1724185480000|2024-08-20 20:24:40|104961.2|104911.2|104958.9|104908.9|104961.2|104911.2|104957.7|104907.7|9
1724185490000|2024-08-20 20:24:50|104959.6|104909.6|104959.2|104909.2|104959.8|104909.8|104959.1|104909.1|9
1724185500000|2024-08-20 20:25:00|104958.9|104908.9|104958.8|104908.8|104958.9|104908.9|104958.8|104908.8|2
1724185510000|2024-08-20 20:25:10|104958.7|104908.7|104953|104903|104958.7|104908.7|104952.3|104902.3|13
1724185520000|2024-08-20 20:25:20|104953.8|104903.8|104953.8|104903.8|104955.2|104905.2|104952.8|104902.8|15
1724185530000|2024-08-20 20:25:30|104953.6|104903.6|104953.6|104903.6|104953.6|104903.6|104953.5|104903.5|3
1724185540000|2024-08-20 20:25:40|104953.3|104903.3|104953.5|104903.5|104953.5|104903.5|104953.3|104903.3|2
1724185550000|2024-08-20 20:25:50|104953.4|104903.4|104953.5|104903.5|104953.5|104903.5|104953.4|104903.4|2
1724185560000|2024-08-20 20:26:00|104953.2|104903.2|104953.2|104903.2|104953.2|104903.2|104953.2|104903.2|1
1724185570000|2024-08-20 20:26:10|104952.6|104902.6|104952.3|104902.3|104952.6|104902.6|104952.3|104902.3|2
1724185580000|2024-08-20 20:26:20|104952.4|104902.4|104952.8|104902.8|104952.8|104902.8|104952.4|104902.4|3
1724185590000|2024-08-20 20:26:30|104952.7|104902.7|104953|104903|104953|104903|104952.7|104902.7|2
1724185600000|2024-08-20 20:26:40|104952.6|104902.6|104952.4|104902.4|104952.6|104902.6|104952.1|104902.1|3
1724185610000|2024-08-20 20:26:50|104952.5|104902.5|104952.5|104902.5|104952.5|104902.5|104952.5|104902.5|1
1724185620000|2024-08-20 20:27:00|104952.6|104902.6|104952.2|104902.2|104952.6|104902.6|104952.1|104902.1|5
1724185630000|2024-08-20 20:27:10|104952.3|104902.3|104952.5|104902.5|104952.5|104902.5|104952.3|104902.3|2
1724185640000|2024-08-20 20:27:20|104952.4|104902.4|104952.4|104902.4|104952.4|104902.4|104952.4|104902.4|1
1724185650000|2024-08-20 20:27:30|104952.5|104902.5|104953.1|104903.1|104953.1|104903.1|104952.5|104902.5|2
1724185660000|2024-08-20 20:27:40|104953.6|104903.6|104953.6|104903.6|104954|104904|104953.2|104903.2|8
1724185670000|2024-08-20 20:27:50|104953.7|104903.7|104953.7|104903.7|104953.7|104903.7|104953.7|104903.7|1
1724185680000|2024-08-20 20:28:00|104953.6|104903.6|104953.1|104903.1|104953.6|104903.6|104953.1|104903.1|3
1724185700000|2024-08-20 20:28:20|104953.2|104903.2|104953.8|104903.8|104953.8|104903.8|104950.3|104900.3|11
1724185710000|2024-08-20 20:28:30|104954.2|104904.2|104954.1|104904.1|104954.2|104904.2|104954.1|104904.1|2
1724185720000|2024-08-20 20:28:40|104953.9|104903.9|104953.2|104903.2|104953.9|104903.9|104953|104903|5
1724185730000|2024-08-20 20:28:50|104953|104903|104952.8|104902.8|104953.3|104903.3|104952.8|104902.8|6
1724185740000|2024-08-20 20:29:00|104952.5|104902.5|104952.8|104902.8|104952.8|104902.8|104952.5|104902.5|2
1724185750000|2024-08-20 20:29:10|104952.7|104902.7|104953.1|104903.1|104953.3|104903.3|104952.7|104902.7|7
1724185760000|2024-08-20 20:29:20|104952.8|104902.8|104953.1|104903.1|104953.1|104903.1|104952.8|104902.8|2
1724185770000|2024-08-20 20:29:30|104953.3|104903.3|104953.3|104903.3|104953.3|104903.3|104953.3|104903.3|1
1724185780000|2024-08-20 20:29:40|104953|104903|104952|104902|104953.8|104903.8|104951.7|104901.7|8
1724185790000|2024-08-20 20:29:50|104951.8|104901.8|104951.5|104901.5|104951.8|104901.8|104951.5|104901.5|4
1724185800000|2024-08-20 20:30:00|104951.4|104901.4|104957.4|104907.4|104959.5|104909.5|104951.4|104901.4|36
1724185810000|2024-08-20 20:30:10|104957|104907|104957.5|104907.5|104959.4|104909.4|104956.4|104906.4|28
1724185820000|2024-08-20 20:30:20|104956.7|104906.7|104957.1|104907.1|104958.5|104908.5|104956.3|104906.3|29
1724185830000|2024-08-20 20:30:30|104957.4|104907.4|104958.5|104908.5|104959.1|104909.1|104956|104906|24
1724185840000|2024-08-20 20:30:40|104958.2|104908.2|104958.9|104908.9|104960.6|104910.6|104957.6|104907.6|25
1724185850000|2024-08-20 20:30:50|104958.8|104908.8|104958.9|104908.9|104959.6|104909.6|104957.4|104907.4|27
1724185860000|2024-08-20 20:31:00|104958.2|104908.2|104955.1|104905.1|104959.1|104909.1|104955|104905|26
1724185870000|2024-08-20 20:31:10|104955.4|104905.4|104955.7|104905.7|104956.9|104906.9|104954.7|104904.7|29
1724185880000|2024-08-20 20:31:20|104956|104906|104956.2|104906.2|104956.9|104906.9|104954.9|104904.9|26
1724185890000|2024-08-20 20:31:30|104956.3|104906.3|104955.4|104905.4|104958|104908|104952|104902|37
1724185900000|2024-08-20 20:31:40|104955.5|104905.5|104955.4|104905.4|104955.5|104905.5|104955|104905|9
1724185910000|2024-08-20 20:31:50|104955.5|104905.5|104955.8|104905.8|104955.8|104905.8|104955|104905|12
1724185920000|2024-08-20 20:32:00|104956.1|104906.1|104956.2|104906.2|104956.5|104906.5|104955.9|104905.9|13
1724185930000|2024-08-20 20:32:10|104956.8|104906.8|104955.6|104905.6|104956.8|104906.8|104955.6|104905.6|21
1724185940000|2024-08-20 20:32:20|104955.9|104905.9|104955.6|104905.6|104956.4|104906.4|104955.5|104905.5|21
1724185950000|2024-08-20 20:32:30|104955.7|104905.7|104955.5|104905.5|104956|104906|104955.2|104905.2|24
1724185960000|2024-08-20 20:32:40|104955.6|104905.6|104957|104907|104957.8|104907.8|104955.5|104905.5|14
1724185970000|2024-08-20 20:32:50|104955.9|104905.9|104958.4|104908.4|104959.5|104909.5|104955.9|104905.9|21
1724185980000|2024-08-20 20:33:00|104958.3|104908.3|104958.2|104908.2|104958.9|104908.9|104957.4|104907.4|23
1724185990000|2024-08-20 20:33:10|104957.9|104907.9|104956.4|104906.4|104959.8|104909.8|104956.4|104906.4|32
1724186000000|2024-08-20 20:33:20|104956.8|104906.8|104957.2|104907.2|104958.5|104908.5|104956.8|104906.8|33
1724186010000|2024-08-20 20:33:30|104958.3|104908.3|104959.6|104909.6|104959.6|104909.6|104957|104907|32
1724186020000|2024-08-20 20:33:40|104958.7|104908.7|104954.1|104904.1|104959.2|104909.2|104952.4|104902.4|38
1724186030000|2024-08-20 20:33:50|104953.4|104903.4|104953.3|104903.3|104955.1|104905.1|104953.3|104903.3|10
1724186040000|2024-08-20 20:34:00|104953.1|104903.1|104953.1|104903.1|104953.2|104903.2|104953.1|104903.1|3
1724186050000|2024-08-20 20:34:10|104953.4|104903.4|104953.4|104903.4|104954.7|104904.7|104953.1|104903.1|10
1724186060000|2024-08-20 20:34:20|104953.6|104903.6|104953.4|104903.4|104953.7|104903.7|104953.2|104903.2|7
1724186070000|2024-08-20 20:34:30|104953.3|104903.3|104953.5|104903.5|104953.5|104903.5|104953.2|104903.2|4
1724186080000|2024-08-20 20:34:40|104953.6|104903.6|104958.8|104908.8|104959.3|104909.3|104952.9|104902.9|21
1724186090000|2024-08-20 20:34:50|104958.5|104908.5|104956.3|104906.3|104959.3|104909.3|104956.3|104906.3|36
1724186100000|2024-08-20 20:35:00|104956.1|104906.1|104957|104907|104958.6|104908.6|104955.5|104905.5|28
1724186110000|2024-08-20 20:35:10|104957.8|104907.8|104959|104909|104959.7|104909.7|104957.8|104907.8|7
1724186120000|2024-08-20 20:35:20|104958.8|104908.8|104959.3|104909.3|104959.3|104909.3|104958.7|104908.7|4
1724186130000|2024-08-20 20:35:30|104959.2|104909.2|104959|104909|104959.2|104909.2|104958.5|104908.5|9
1724186140000|2024-08-20 20:35:40|104958.7|104908.7|104959.3|104909.3|104959.3|104909.3|104958.7|104908.7|3
1724186150000|2024-08-20 20:35:50|104959.6|104909.6|104959.2|104909.2|104959.6|104909.6|104959.2|104909.2|7
1724186160000|2024-08-20 20:36:00|104959.3|104909.3|104958.6|104908.6|104960.4|104910.4|104958.5|104908.5|17
1724186170000|2024-08-20 20:36:10|104959.3|104909.3|104959.9|104909.9|104960|104910|104958.2|104908.2|14
1724186180000|2024-08-20 20:36:20|104959.7|104909.7|104958.9|104908.9|104959.7|104909.7|104958.9|104908.9|5
1724186190000|2024-08-20 20:36:30|104958.6|104908.6|104959.1|104909.1|104959.5|104909.5|104958.6|104908.6|6
1724186200000|2024-08-20 20:36:40|104959.2|104909.2|104958.9|104908.9|104959.2|104909.2|104958.7|104908.7|5
1724186210000|2024-08-20 20:36:50|104959.2|104909.2|104959.3|104909.3|104959.6|104909.6|104959.2|104909.2|4
1724186220000|2024-08-20 20:37:00|104959.4|104909.4|104958.7|104908.7|104960.3|104910.3|104957.9|104907.9|15
1724186230000|2024-08-20 20:37:10|104958.8|104908.8|104958.5|104908.5|104958.8|104908.8|104958.5|104908.5|6
1724186240000|2024-08-20 20:37:20|104958.8|104908.8|104959.2|104909.2|104959.2|104909.2|104958.5|104908.5|13
1724186250000|2024-08-20 20:37:30|104958.5|104908.5|104959.7|104909.7|104960.3|104910.3|104958.5|104908.5|10
1724186260000|2024-08-20 20:37:40|104959.8|104909.8|104959.8|104909.8|104960|104910|104959.7|104909.7|5
1724186270000|2024-08-20 20:37:50|104959.6|104909.6|104959.1|104909.1|104959.7|104909.7|104958.6|104908.6|10
1724186280000|2024-08-20 20:38:00|104959.4|104909.4|104960|104910|104960.5|104910.5|104958.7|104908.7|7
1724186290000|2024-08-20 20:38:10|104959.9|104909.9|104961.8|104911.8|104961.8|104911.8|104959.9|104909.9|7
1724186300000|2024-08-20 20:38:20|104961.2|104911.2|104960.7|104910.7|104961.2|104911.2|104959.9|104909.9|7
1724186310000|2024-08-20 20:38:30|104960.4|104910.4|104960|104910|104960.4|104910.4|104960|104910|6
1724186320000|2024-08-20 20:38:40|104958.4|104908.4|104959.4|104909.4|104959.4|104909.4|104958.4|104908.4|7
1724186330000|2024-08-20 20:38:50|104959.2|104909.2|104959.3|104909.3|104959.6|104909.6|104958.6|104908.6|10
1724186340000|2024-08-20 20:39:00|104959.5|104909.5|104958.7|104908.7|104959.5|104909.5|104958.2|104908.2|5
1724186350000|2024-08-20 20:39:10|104958.5|104908.5|104957.9|104907.9|104959.2|104909.2|104957.1|104907.1|14
1724186360000|2024-08-20 20:39:20|104958.4|104908.4|104958.7|104908.7|104959.3|104909.3|104958.2|104908.2|16
1724186370000|2024-08-20 20:39:30|104958.8|104908.8|104958.4|104908.4|104959.5|104909.5|104958.4|104908.4|19
1724186380000|2024-08-20 20:39:40|104959.1|104909.1|104960.8|104910.8|104961.8|104911.8|104958.6|104908.6|20
1724186390000|2024-08-20 20:39:50|104961.4|104911.4|104959.8|104909.8|104961.8|104911.8|104959.2|104909.2|21
1724186400000|2024-08-20 20:40:00|104960.2|104910.2|104956.6|104906.6|104960.5|104910.5|104956.5|104906.5|26
1724186410000|2024-08-20 20:40:10|104956.7|104906.7|104956.7|104906.7|104957.8|104907.8|104955.8|104905.8|26
1724186420000|2024-08-20 20:40:20|104957.1|104907.1|104956.1|104906.1|104957.2|104907.2|104955.8|104905.8|12
1724186430000|2024-08-20 20:40:30|104956|104906|104956.7|104906.7|104956.7|104906.7|104955.8|104905.8|16
1724186440000|2024-08-20 20:40:40|104956|104906|104954.7|104904.7|104956.7|104906.7|104954.7|104904.7|25
1724186450000|2024-08-20 20:40:50|104955.6|104905.6|104954.6|104904.6|104956.1|104906.1|104954|104904|19
1724186460000|2024-08-20 20:41:00|104954.8|104904.8|104955.4|104905.4|104955.4|104905.4|104954.4|104904.4|16
1724186470000|2024-08-20 20:41:10|104955.5|104905.5|104957.4|104907.4|104957.4|104907.4|104954.4|104904.4|17
1724186480000|2024-08-20 20:41:20|104956.7|104906.7|104955.6|104905.6|104957.1|104907.1|104954.4|104904.4|30
1724186490000|2024-08-20 20:41:30|104956.7|104906.7|104953.8|104903.8|104956.7|104906.7|104950.8|104900.8|26
1724186500000|2024-08-20 20:41:40|104953.4|104903.4|104952.7|104902.7|104955|104905|104952.1|104902.1|30
1724186510000|2024-08-20 20:41:50|104953.3|104903.3|104954.2|104904.2|104954.9|104904.9|104953.2|104903.2|22
1724186520000|2024-08-20 20:42:00|104954.4|104904.4|104953.1|104903.1|104954.4|104904.4|104952.5|104902.5|24
1724186530000|2024-08-20 20:42:10|104952.8|104902.8|104954.2|104904.2|104955.1|104905.1|104952.8|104902.8|21
1724186540000|2024-08-20 20:42:20|104954.8|104904.8|104954.7|104904.7|104954.8|104904.8|104953.1|104903.1|16
1724186550000|2024-08-20 20:42:30|104953.8|104903.8|104953.9|104903.9|104954|104904|104953.8|104903.8|3
1724186560000|2024-08-20 20:42:40|104954|104904|104952.6|104902.6|104954.4|104904.4|104951.6|104901.6|12
1724186570000|2024-08-20 20:42:50|104952.5|104902.5|104952.8|104902.8|104953|104903|104951.7|104901.7|17
1724186580000|2024-08-20 20:43:00|104952.7|104902.7|104952.5|104902.5|104952.7|104902.7|104951.6|104901.6|16
1724186590000|2024-08-20 20:43:10|104951.1|104901.1|104951.2|104901.2|104952.3|104902.3|104950.8|104900.8|21
1724186600000|2024-08-20 20:43:20|104952.1|104902.1|104952.3|104902.3|104952.4|104902.4|104950.2|104900.2|21
1724186610000|2024-08-20 20:43:30|104952.4|104902.4|104951.8|104901.8|104952.4|104902.4|104950.9|104900.9|15
1724186620000|2024-08-20 20:43:40|104952.2|104902.2|104952.1|104902.1|104952.8|104902.8|104950.4|104900.4|19
1724186630000|2024-08-20 20:43:50|104951|104901|104952.4|104902.4|104952.4|104902.4|104950.9|104900.9|9
1724186640000|2024-08-20 20:44:00|104950.8|104900.8|104952.4|104902.4|104952.6|104902.6|104950.8|104900.8|32
1724186650000|2024-08-20 20:44:10|104951.8|104901.8|104954.8|104904.8|104954.8|104904.8|104951.8|104901.8|12
1724186660000|2024-08-20 20:44:20|104954.5|104904.5|104953.2|104903.2|104954.5|104904.5|104952.7|104902.7|6
1724186670000|2024-08-20 20:44:30|104953.3|104903.3|104954.1|104904.1|104954.1|104904.1|104953.3|104903.3|5
1724186680000|2024-08-20 20:44:40|104954.3|104904.3|104954.3|104904.3|104954.3|104904.3|104953.5|104903.5|3
1724186690000|2024-08-20 20:44:50|104954.2|104904.2|104954.4|104904.4|104955.1|104905.1|104954.2|104904.2|8
1724186700000|2024-08-20 20:45:00|104954.5|104904.5|104954.7|104904.7|104954.8|104904.8|104953.1|104903.1|9
1724186710000|2024-08-20 20:45:10|104954.9|104904.9|104955.6|104905.6|104955.7|104905.7|104952.2|104902.2|18
1724186720000|2024-08-20 20:45:20|104955.7|104905.7|104955.3|104905.3|104955.9|104905.9|104954.6|104904.6|11
1724186730000|2024-08-20 20:45:30|104955.5|104905.5|104954.8|104904.8|104956.3|104906.3|104954.8|104904.8|5
1724186740000|2024-08-20 20:45:40|104955|104905|104954.4|104904.4|104955.6|104905.6|104954.4|104904.4|7
1724186750000|2024-08-20 20:45:50|104955.1|104905.1|104955.8|104905.8|104956.2|104906.2|104954.7|104904.7|13
1724186760000|2024-08-20 20:46:00|104954.7|104904.7|104956.4|104906.4|104956.9|104906.9|104954.7|104904.7|8
1724186770000|2024-08-20 20:46:10|104956.6|104906.6|104954.2|104904.2|104956.9|104906.9|104954.2|104904.2|9
1724186780000|2024-08-20 20:46:20|104954.9|104904.9|104955.3|104905.3|104955.5|104905.5|104950.4|104900.4|22
1724186790000|2024-08-20 20:46:30|104955.6|104905.6|104954.9|104904.9|104959.5|104909.5|104953.1|104903.1|35
1724186800000|2024-08-20 20:46:40|104959.1|104909.1|104954.7|104904.7|104959.1|104909.1|104950.9|104900.9|44
1724186810000|2024-08-20 20:46:50|104958|104908|104954.6|104904.6|104958.4|104908.4|104951|104901|42
1724186820000|2024-08-20 20:47:00|104954.7|104904.7|104955|104905|104958.5|104908.5|104951.8|104901.8|48
1724186830000|2024-08-20 20:47:10|104955.3|104905.3|104952.6|104902.6|104961.3|104911.3|104950.7|104900.7|34
1724186840000|2024-08-20 20:47:20|104955.8|104905.8|104951.5|104901.5|104957|104907|104949|104899|37
1724186850000|2024-08-20 20:47:30|104951.2|104901.2|104950.6|104900.6|104955.5|104905.5|104946.4|104896.4|47
1724186860000|2024-08-20 20:47:40|104949.7|104899.7|104950.5|104900.5|104954|104904|104946.4|104896.4|40
1724186870000|2024-08-20 20:47:50|104949.6|104899.6|104951|104901|104954.4|104904.4|104947.2|104897.2|39
1724186880000|2024-08-20 20:48:00|104949.9|104899.9|104950.1|104900.1|104953.9|104903.9|104946.1|104896.1|43
1724186890000|2024-08-20 20:48:10|104950.3|104900.3|104950.3|104900.3|104953.6|104903.6|104946.4|104896.4|43
1724186900000|2024-08-20 20:48:20|104950.4|104900.4|104956.8|104906.8|104960.1|104910.1|104950.2|104900.2|43
1724186910000|2024-08-20 20:48:30|104957.1|104907.1|104959.5|104909.5|104959.5|104909.5|104954.9|104904.9|28
1724186920000|2024-08-20 20:48:40|104957.4|104907.4|104958.3|104908.3|104959.7|104909.7|104955.1|104905.1|38
1724186930000|2024-08-20 20:48:50|104958.5|104908.5|104960.3|104910.3|104961.7|104911.7|104956.7|104906.7|24
1724186940000|2024-08-20 20:49:00|104960.2|104910.2|104960.4|104910.4|104961.6|104911.6|104959.6|104909.6|33
1724186950000|2024-08-20 20:49:10|104960.6|104910.6|104959.7|104909.7|104961.5|104911.5|104959.1|104909.1|38
1724186960000|2024-08-20 20:49:20|104958.1|104908.1|104959.7|104909.7|104960.6|104910.6|104958|104908|38
1724186970000|2024-08-20 20:49:30|104960.2|104910.2|104960.5|104910.5|104962|104912|104958.7|104908.7|36
1724186980000|2024-08-20 20:49:40|104959.8|104909.8|104962.4|104912.4|104962.7|104912.7|104959.8|104909.8|50
1724186990000|2024-08-20 20:49:50|104961.9|104911.9|104960.8|104910.8|104963|104913|104960.8|104910.8|54
1724187000000|2024-08-20 20:50:00|104961.4|104911.4|104959.3|104909.3|104961.4|104911.4|104958.8|104908.8|12
1724187010000|2024-08-20 20:50:10|104959.2|104909.2|104957.2|104907.2|104959.2|104909.2|104957.2|104907.2|5
1724187020000|2024-08-20 20:50:20|104957.3|104907.3|104957.4|104907.4|104958.3|104908.3|104957.1|104907.1|9
1724187030000|2024-08-20 20:50:30|104958.2|104908.2|104959.4|104909.4|104959.7|104909.7|104957.2|104907.2|8
1724187040000|2024-08-20 20:50:40|104959.5|104909.5|104959.4|104909.4|104959.5|104909.5|104959.3|104909.3|4
1724187050000|2024-08-20 20:50:50|104959.3|104909.3|104959.5|104909.5|104960|104910|104956.5|104906.5|7
1724187060000|2024-08-20 20:51:00|104959.3|104909.3|104958.3|104908.3|104959.9|104909.9|104958.3|104908.3|6
1724187070000|2024-08-20 20:51:10|104958.4|104908.4|104961.1|104911.1|104961.6|104911.6|104958.4|104908.4|9
1724187080000|2024-08-20 20:51:20|104961.3|104911.3|104961.9|104911.9|104962.1|104912.1|104961.3|104911.3|8
1724187090000|2024-08-20 20:51:30|104961.8|104911.8|104961|104911|104963.6|104913.6|104961|104911|12
1724187100000|2024-08-20 20:51:40|104960.6|104910.6|104960.3|104910.3|104960.6|104910.6|104959.7|104909.7|7
1724187110000|2024-08-20 20:51:50|104960.7|104910.7|104958|104908|104961.1|104911.1|104957.6|104907.6|9
1724187120000|2024-08-20 20:52:00|104957.6|104907.6|104956.9|104906.9|104958|104908|104956.8|104906.8|6
1724187130000|2024-08-20 20:52:10|104957.1|104907.1|104957.6|104907.6|104957.6|104907.6|104957.1|104907.1|8
1724187140000|2024-08-20 20:52:20|104957.7|104907.7|104957.5|104907.5|104958.8|104908.8|104956.2|104906.2|8
1724187150000|2024-08-20 20:52:30|104957.3|104907.3|104957.8|104907.8|104959.8|104909.8|104956.9|104906.9|16
1724187160000|2024-08-20 20:52:40|104958|104908|104957.7|104907.7|104958|104908|104957.7|104907.7|3
1724187170000|2024-08-20 20:52:50|104958.1|104908.1|104958.1|104908.1|104959.6|104909.6|104957.7|104907.7|14
1724187180000|2024-08-20 20:53:00|104957.8|104907.8|104959.7|104909.7|104959.7|104909.7|104957.1|104907.1|6
1724187190000|2024-08-20 20:53:10|104958.8|104908.8|104958.7|104908.7|104958.8|104908.8|104958.6|104908.6|4
1724187200000|2024-08-20 20:53:20|104958.1|104908.1|104959.3|104909.3|104959.9|104909.9|104958.1|104908.1|11
1724187210000|2024-08-20 20:53:30|104960.3|104910.3|104960.1|104910.1|104960.3|104910.3|104960.1|104910.1|2
1724187220000|2024-08-20 20:53:40|104960.2|104910.2|104960.4|104910.4|104960.6|104910.6|104959.8|104909.8|8
1724187230000|2024-08-20 20:53:50|104960.2|104910.2|104959|104909|104960.2|104910.2|104958.8|104908.8|6
1724187240000|2024-08-20 20:54:00|104958.9|104908.9|104958.8|104908.8|104960.4|104910.4|104958.1|104908.1|9
1724187250000|2024-08-20 20:54:10|104959.2|104909.2|104960.4|104910.4|104960.4|104910.4|104958.2|104908.2|4
1724187260000|2024-08-20 20:54:20|104960.6|104910.6|104960.5|104910.5|104961.3|104911.3|104960.4|104910.4|6
1724187270000|2024-08-20 20:54:30|104961|104911|104960.8|104910.8|104961.1|104911.1|104960.8|104910.8|3
1724187280000|2024-08-20 20:54:40|104961.3|104911.3|104957.1|104907.1|104961.3|104911.3|104957.1|104907.1|8
1724187290000|2024-08-20 20:54:50|104957.2|104907.2|104957.1|104907.1|104957.2|104907.2|104957|104907|4
1724187300000|2024-08-20 20:55:00|104957|104907|104961.1|104911.1|104969.9|104919.9|104953.8|104903.8|46
1724187310000|2024-08-20 20:55:10|104962.1|104912.1|104963.4|104913.4|104968.1|104918.1|104958.8|104908.8|42
1724187320000|2024-08-20 20:55:20|104963.7|104913.7|104966|104916|104967.4|104917.4|104963.7|104913.7|15
1724187330000|2024-08-20 20:55:30|104965.1|104915.1|104965.6|104915.6|104966.9|104916.9|104963.6|104913.6|17
1724187340000|2024-08-20 20:55:40|104966.2|104916.2|104966.4|104916.4|104969.4|104919.4|104965.9|104915.9|18
1724187350000|2024-08-20 20:55:50|104966|104916|104966.3|104916.3|104966.9|104916.9|104965.9|104915.9|18
1724187360000|2024-08-20 20:56:00|104965.6|104915.6|104966.6|104916.6|104966.9|104916.9|104965.3|104915.3|13
1724187370000|2024-08-20 20:56:10|104967.4|104917.4|104966.7|104916.7|104968.6|104918.6|104965.9|104915.9|18
1724187380000|2024-08-20 20:56:20|104965.6|104915.6|104965.5|104915.5|104968.3|104918.3|104961.2|104911.2|47
1724187390000|2024-08-20 20:56:30|104964.3|104914.3|104966.3|104916.3|104966.7|104916.7|104962.7|104912.7|26
1724187400000|2024-08-20 20:56:40|104966.5|104916.5|105002.3|104877|105003.9|104916.5|104964.2|104877|20
1724187410000|2024-08-20 20:56:50|105002.2|104876.8|104966.1|104916.1|105002.2|104916.5|104964.1|104876.8|22
1724187420000|2024-08-20 20:57:00|104968.1|104918.1|105007.7|104873.6|105007.7|104918.6|104962.5|104873.6|18
1724187430000|2024-08-20 20:57:10|105007.5|104873.8|105008.5|104875.7|105008.5|104876|105005.8|104873.5|12
1724187440000|2024-08-20 20:57:20|105009.2|104876.6|105020.7|104847.9|105035.5|104884.4|105009.2|104826.4|40
1724187450000|2024-08-20 20:57:30|105020.8|104849.9|105020.6|104851.2|105020.8|104851.2|105020.6|104849.9|6
1724187460000|2024-08-20 20:57:40|105020.5|104851.5|105018.1|104850.8|105020.6|104851.5|105018.1|104850.8|5
1724187470000|2024-08-20 20:57:50|105017.7|104850.7|105007.1|104862.2|105017.8|104862.4|105007.1|104850.7|4
1724187480000|2024-08-20 20:58:00|105006.6|104862.8|105006.7|104862.7|105006.7|104862.8|105006.6|104862.7|4
1724187490000|2024-08-20 20:58:10|105006.6|104862.4|105033.5|104843.4|105033.5|104862.4|105006.6|104843.4|7
1724187500000|2024-08-20 20:58:20|105022.8|104855.7|105023|104855.5|105023|104855.7|105022.8|104855.5|6
1724187510000|2024-08-20 20:58:30|105021.2|104856.1|105005.8|104865.8|105021.2|104907.6|104955.2|104856.1|35
1724187520000|2024-08-20 20:58:40|105005.5|104863.6|105005.4|104859.7|105007.2|104867|105005.1|104859.7|31
1724187530000|2024-08-20 20:58:50|105014.5|104868.1|105005.1|104862.7|105014.5|104868.1|105005.1|104859.9|28
1724187540000|2024-08-20 20:59:00|105000.3|104870.5|104962.8|104912.8|105004.1|104915|104961.5|104868.6|28
1724187550000|2024-08-20 20:59:10|104961.3|104911.3|104959.1|104909.1|104961.3|104911.3|104956.7|104906.7|19
1724187560000|2024-08-20 20:59:20|104959.9|104909.9|104999.6|104869.8|105000.4|104909.9|104957.1|104869.8|13
1724187570000|2024-08-20 20:59:30|105021.1|104848.2|105021.3|104848|105021.8|104851.6|105021.1|104848|7
1724187580000|2024-08-20 20:59:40|105021.7|104847.8|105021.8|104848.1|105022.1|104851.5|105021.6|104847.8|7
1724187590000|2024-08-20 20:59:50|105020.1|104851.6|105031.8|104842.8|105031.8|104851.6|105020.1|104842.8|8
1724187600000|2024-08-20 21:00:00|105030.3|104830.3|105025.4|104839.9|105030.3|104839.9|105025.4|104830.3|2
1724187610000|2024-08-20 21:00:10|105025.3|104835.2|105050.7|104850.7|105050.7|104850.7|105014.7|104835.2|3
1724187630000|2024-08-20 21:00:30|105050.6|104850.6|105050.6|104850.6|105050.6|104850.6|105050.6|104850.6|1
1724187640000|2024-08-20 21:00:40|105051.4|104851.4|105051.4|104851.4|105051.4|104851.4|105051.4|104851.4|1
1724187660000|2024-08-20 21:01:00|105050|104850|105022.1|104822.1|105050|104850|105012.8|104812.8|9
1724187670000|2024-08-20 21:01:10|105022.2|104822.2|105035.4|104835.4|105037.7|104837.7|105022.2|104822.2|13
1724187680000|2024-08-20 21:01:20|105037.8|104837.8|105026.7|104826.7|105037.8|104837.8|105026.4|104826.4|7
1724187690000|2024-08-20 21:01:30|105045.6|104845.6|105045.6|104845.6|105045.6|104845.6|105045.6|104845.6|1
1724187710000|2024-08-20 21:01:50|105045.5|104845.5|105034|104834|105045.5|104845.5|105034|104834|3
1724187720000|2024-08-20 21:02:00|105041.9|104841.9|105041.9|104841.9|105041.9|104841.9|105041.9|104841.9|1
1724187730000|2024-08-20 21:02:10|105041.8|104841.8|105041.8|104841.8|105041.8|104841.8|105041.8|104841.8|1
1724187740000|2024-08-20 21:02:20|105044.3|104844.3|105043.6|104843.6|105044.3|104844.3|105043.6|104843.6|3
1724187750000|2024-08-20 21:02:30|105043.8|104843.8|105044|104844|105044.1|104844.1|105043.8|104843.8|3
1724187760000|2024-08-20 21:02:40|105043.9|104843.9|105043.9|104843.9|105043.9|104843.9|105043.9|104843.9|1
1724187770000|2024-08-20 21:02:50|105044.6|104844.6|105044.6|104844.6|105044.6|104844.6|105044.6|104844.6|1
1724187790000|2024-08-20 21:03:10|105044.5|104844.5|105044.5|104844.5|105044.5|104844.5|105044.5|104844.5|1
1724187800000|2024-08-20 21:03:20|105044.4|104844.4|105044.4|104844.4|105044.4|104844.4|105044.4|104844.4|1
1724187820000|2024-08-20 21:03:40|105050.3|104850.3|105050.2|104850.2|105050.3|104850.3|105050.2|104850.2|2
1724187830000|2024-08-20 21:03:50|105041.4|104841.4|105041.4|104841.4|105041.4|104841.4|105041.4|104841.4|1
1724187850000|2024-08-20 21:04:10|105039.4|104839.4|105039.2|104839.2|105039.4|104839.4|105039.2|104839.2|2
1724187860000|2024-08-20 21:04:20|105038.5|104838.5|105038.5|104838.5|105038.5|104838.5|105038.5|104838.5|1
1724187870000|2024-08-20 21:04:30|105038.4|104838.4|105038.4|104838.4|105038.4|104838.4|105038.4|104838.4|1
1724187880000|2024-08-20 21:04:40|105037.3|104837.3|105040.3|104840.3|105040.3|104840.3|105037.3|104837.3|2
1724187900000|2024-08-20 21:05:00|105039.8|104839.8|105035.4|104835.4|105039.8|104839.8|105035.4|104835.4|9
1724187930000|2024-08-20 21:05:30|105035.3|104835.3|105033.8|104833.8|105040.3|104840.3|105026.1|104826.1|8
1724187940000|2024-08-20 21:05:40|105040.2|104840.2|105036.2|104836.2|105040.4|104840.4|105026|104826|26
1724187950000|2024-08-20 21:05:50|105035.6|104835.6|105035.3|104835.3|105040.5|104840.5|105028.3|104828.3|14
1724187960000|2024-08-20 21:06:00|105035.8|104835.8|105035.5|104835.5|105039.2|104839.2|105027.3|104827.3|17
1724187970000|2024-08-20 21:06:10|105039.2|104839.2|105033.9|104833.9|105039.2|104839.2|105029.2|104829.2|21
1724187980000|2024-08-20 21:06:20|105038.6|104838.6|105035|104835|105038.6|104838.6|105029.5|104829.5|14
1724187990000|2024-08-20 21:06:30|105034.9|104834.9|105031.5|104831.5|105035|104835|105031.5|104831.5|13
1724188000000|2024-08-20 21:06:40|105038.5|104838.5|105032.6|104832.6|105040.9|104840.9|105031.3|104831.3|15
1724188010000|2024-08-20 21:06:50|105040.7|104840.7|105035.7|104835.7|105040.7|104840.7|105031.8|104831.8|14
1724188020000|2024-08-20 21:07:00|105035.6|104835.6|105035.6|104835.6|105040.3|104840.3|105030.2|104830.2|13
1724188030000|2024-08-20 21:07:10|105034.8|104834.8|105037.5|104837.5|105040.7|104840.7|105031.8|104831.8|16
1724188040000|2024-08-20 21:07:20|105034.8|104834.8|105038.4|104838.4|105040.3|104840.3|105032.9|104832.9|10
1724188050000|2024-08-20 21:07:30|105040.1|104840.1|105033.6|104833.6|105040.1|104840.1|105029.8|104829.8|19
1724188060000|2024-08-20 21:07:40|105038.1|104838.1|105033.4|104833.4|105038.1|104838.1|105027.2|104827.2|15
1724188070000|2024-08-20 21:07:50|105033.3|104833.3|105033.6|104833.6|105033.6|104833.6|105033.3|104833.3|4
1724188080000|2024-08-20 21:08:00|105035.5|104835.5|105033.8|104833.8|105039.4|104839.4|105031.9|104831.9|9
1724188090000|2024-08-20 21:08:10|105033.7|104833.7|105033.7|104833.7|105038|104838|105033.6|104833.6|9
1724188100000|2024-08-20 21:08:20|105034|104834|105033.9|104833.9|105034|104834|105033.9|104833.9|6
1724188110000|2024-08-20 21:08:30|105033.8|104833.8|105033.8|104833.8|105033.8|104833.8|105033.8|104833.8|1
1724188120000|2024-08-20 21:08:40|105033.9|104833.9|105032.5|104832.5|105037.5|104837.5|105031.4|104831.4|6
1724188130000|2024-08-20 21:08:50|105036.1|104836.1|105031.4|104831.4|105036.1|104836.1|105031.4|104831.4|2
1724188140000|2024-08-20 21:09:00|105031.3|104831.3|105035.1|104835.1|105042.1|104842.1|105031.3|104831.3|13
1724188150000|2024-08-20 21:09:10|105037|104837|105034.8|104834.8|105044.5|104844.5|105031.9|104831.9|9
1724188160000|2024-08-20 21:09:20|105035.5|104835.5|105032.4|104832.4|105035.7|104835.7|105031.7|104831.7|7
1724188170000|2024-08-20 21:09:30|105052.1|104852.1|105053.4|104853.4|105056.3|104856.3|105050.4|104850.4|7
1724188180000|2024-08-20 21:09:40|105053.1|104853.1|105045.6|104845.6|105053.1|104853.1|105041.8|104841.8|7
1724188190000|2024-08-20 21:09:50|105042.2|104842.2|105041.9|104841.9|105044.7|104844.7|105041.9|104841.9|4
1724188200000|2024-08-20 21:10:00|105043.2|104843.2|105046.1|104846.1|105047.1|104847.1|105043.2|104843.2|10
1724188210000|2024-08-20 21:10:10|105042.9|104842.9|105047.3|104847.3|105048.5|104848.5|105042.9|104842.9|13
1724188220000|2024-08-20 21:10:20|105048.6|104848.6|105048.7|104848.7|105048.7|104848.7|105048.6|104848.6|2
1724188230000|2024-08-20 21:10:30|105051.6|104851.6|105046.9|104846.9|105051.6|104851.6|105044.7|104844.7|8
1724188240000|2024-08-20 21:10:40|105046.2|104846.2|105047.5|104847.5|105047.5|104847.5|105046.2|104846.2|2
1724188250000|2024-08-20 21:10:50|105046.4|104846.4|105045|104845|105046.4|104846.4|105044.8|104844.8|7
1724188260000|2024-08-20 21:11:00|105045.5|104845.5|105048.1|104848.1|105049|104849|105045.5|104845.5|5
1724188270000|2024-08-20 21:11:10|105046.4|104846.4|105046.5|104846.5|105046.7|104846.7|105045.8|104845.8|5
1724188280000|2024-08-20 21:11:20|105045|104845|105048.6|104848.6|105048.6|104848.6|105045|104845|2
1724188290000|2024-08-20 21:11:30|105047.7|104847.7|105044.6|104844.6|105047.7|104847.7|105044.6|104844.6|3
1724188300000|2024-08-20 21:11:40|105044.8|104844.8|105046.4|104846.4|105049.1|104849.1|105044.8|104844.8|5
1724188310000|2024-08-20 21:11:50|105047|104847|105047.4|104847.4|105047.4|104847.4|105046.9|104846.9|3
1724188320000|2024-08-20 21:12:00|105047.6|104847.6|105048.9|104848.9|105048.9|104848.9|105047|104847|7
1724188330000|2024-08-20 21:12:10|105042.8|104842.8|105045|104845|105045.8|104845.8|105042.7|104842.7|6
1724188340000|2024-08-20 21:12:20|105041.8|104841.8|105045.2|104845.2|105045.2|104845.2|105041.8|104841.8|2
1724188370000|2024-08-20 21:12:50|105046.3|104846.3|105046.2|104846.2|105046.3|104846.3|105046.2|104846.2|2
1724188380000|2024-08-20 21:13:00|105045.2|104845.2|105045|104845|105045.2|104845.2|105045|104845|2
1724188390000|2024-08-20 21:13:10|105043.5|104843.5|105043.6|104843.6|105043.6|104843.6|105043.5|104843.5|2
1724188400000|2024-08-20 21:13:20|105045|104845|105043.5|104843.5|105045|104845|105043.5|104843.5|4
1724188410000|2024-08-20 21:13:30|105045|104845|105045|104845|105045|104845|105045|104845|1
1724188420000|2024-08-20 21:13:40|105044.7|104844.7|105044.7|104844.7|105044.7|104844.7|105044.7|104844.7|1
1724188430000|2024-08-20 21:13:50|105044.5|104844.5|105044.5|104844.5|105044.5|104844.5|105043.6|104843.6|3
1724188440000|2024-08-20 21:14:00|105045.9|104845.9|105043.9|104843.9|105045.9|104845.9|105043.9|104843.9|4
1724188450000|2024-08-20 21:14:10|105044.8|104844.8|105044.8|104844.8|105044.8|104844.8|105044.8|104844.8|1
1724188460000|2024-08-20 21:14:20|105045.9|104845.9|105045.9|104845.9|105045.9|104845.9|105045.9|104845.9|1
1724188470000|2024-08-20 21:14:30|105047.1|104847.1|105047.5|104847.5|105047.5|104847.5|105047.1|104847.1|4
1724188480000|2024-08-20 21:14:40|105048.9|104848.9|105052.2|104852.2|105052.2|104852.2|105048.9|104848.9|5
1724188490000|2024-08-20 21:14:50|105053|104853|105054.4|104854.4|105054.6|104854.6|105053|104853|5
1724188500000|2024-08-20 21:15:00|105054.7|104854.7|105055.9|104855.9|105056.2|104856.2|105054.1|104854.1|6
1724188510000|2024-08-20 21:15:10|105055.5|104855.5|105055.6|104855.6|105056.1|104856.1|105055.5|104855.5|3
1724188520000|2024-08-20 21:15:20|105056.1|104856.1|105056.1|104856.1|105056.1|104856.1|105055.6|104855.6|5
1724188530000|2024-08-20 21:15:30|105060|104860|105055.9|104855.9|105060|104860|105055.8|104855.8|8
1724188540000|2024-08-20 21:15:40|105060.3|104860.3|105046.7|104846.7|105060.3|104860.3|105044|104844|9
1724188550000|2024-08-20 21:15:50|105046.8|104846.8|105046.5|104846.5|105046.8|104846.8|105043.3|104843.3|7
1724188560000|2024-08-20 21:16:00|105043.5|104843.5|105046.9|104846.9|105046.9|104846.9|105043.5|104843.5|5
1724188580000|2024-08-20 21:16:20|105046.8|104846.8|105047.1|104847.1|105047.1|104847.1|105042.6|104842.6|9
1724188590000|2024-08-20 21:16:30|105043.9|104843.9|105049|104849|105049|104849|105043.6|104843.6|8
1724188600000|2024-08-20 21:16:40|105046.3|104846.3|105039.1|104839.1|105046.3|104846.3|105039.1|104839.1|11
1724188610000|2024-08-20 21:16:50|105038.9|104838.9|105037.6|104837.6|105041|104841|105037.1|104837.1|7
1724188620000|2024-08-20 21:17:00|105037.5|104837.5|105042.1|104842.1|105042.1|104842.1|105036.5|104836.5|5
1724188630000|2024-08-20 21:17:10|105042.5|104842.5|105033.6|104833.6|105042.5|104842.5|105029.8|104829.8|11
1724188640000|2024-08-20 21:17:20|105033.7|104833.7|105032.9|104832.9|105033.7|104833.7|105030.6|104830.6|7
1724188650000|2024-08-20 21:17:30|105032.5|104832.5|105039.8|104839.8|105039.8|104839.8|105032.5|104832.5|9
1724188660000|2024-08-20 21:17:40|105037.3|104837.3|105036.8|104836.8|105037.4|104837.4|105036.8|104836.8|4
1724188670000|2024-08-20 21:17:50|105034.3|104834.3|105039.7|104839.7|105039.7|104839.7|105033.9|104833.9|5
1724188680000|2024-08-20 21:18:00|105040|104840|105030.9|104830.9|105040|104840|105030.9|104830.9|6
1724188690000|2024-08-20 21:18:10|105031|104831|105028.2|104828.2|105032.7|104832.7|105028.2|104828.2|8
1724188700000|2024-08-20 21:18:20|105031.3|104831.3|105028.2|104828.2|105031.4|104831.4|105028.2|104828.2|6
1724188710000|2024-08-20 21:18:30|105028.7|104828.7|105028.3|104828.3|105028.7|104828.7|105028.3|104828.3|2
1724188720000|2024-08-20 21:18:40|105028.4|104828.4|105027.4|104827.4|105028.4|104828.4|105027.3|104827.3|3
1724188730000|2024-08-20 21:18:50|105027.6|104827.6|105028.4|104828.4|105028.4|104828.4|105027.2|104827.2|6
1724188740000|2024-08-20 21:19:00|105027.3|104827.3|105019|104819|105028.5|104828.5|105017.3|104817.3|8
1724188750000|2024-08-20 21:19:10|105017.3|104817.3|105019.9|104819.9|105021.1|104821.1|105017.3|104817.3|5
1724188760000|2024-08-20 21:19:20|105017.5|104817.5|105017|104817|105017.6|104817.6|105017|104817|6
1724188780000|2024-08-20 21:19:40|105017.4|104817.4|105018.7|104818.7|105018.7|104818.7|105017.4|104817.4|5
1724188790000|2024-08-20 21:19:50|105018.6|104818.6|105020.5|104820.5|105020.5|104820.5|105018.6|104818.6|4
1724188800000|2024-08-20 21:20:00|105019.4|104819.4|105015.8|104815.8|105020.7|104820.7|105015.7|104815.7|8
1724188820000|2024-08-20 21:20:20|105015.9|104815.9|105015.6|104815.6|105015.9|104815.9|105015.6|104815.6|5
1724188830000|2024-08-20 21:20:30|105015.7|104815.7|105016.4|104816.4|105016.5|104816.5|105015.7|104815.7|6
1724188840000|2024-08-20 21:20:40|105016.5|104816.5|105018.3|104818.3|105018.3|104818.3|105011.2|104811.2|5
1724188850000|2024-08-20 21:20:50|105018.4|104818.4|105016|104816|105018.4|104818.4|105015.8|104815.8|3
1724188860000|2024-08-20 21:21:00|105016.5|104816.5|105016.5|104816.5|105016.5|104816.5|105016.5|104816.5|1
1724188870000|2024-08-20 21:21:10|105015.6|104815.6|105016.4|104816.4|105016.6|104816.6|105015.6|104815.6|3
1724188880000|2024-08-20 21:21:20|105015.6|104815.6|105015.6|104815.6|105015.6|104815.6|105015.2|104815.2|3
1724188890000|2024-08-20 21:21:30|105015.7|104815.7|105011|104811|105016.6|104816.6|105011|104811|6
1724188900000|2024-08-20 21:21:40|105016.5|104816.5|105011.3|104811.3|105016.5|104816.5|105011|104811|4
1724188910000|2024-08-20 21:21:50|105011.4|104811.4|105013.9|104813.9|105014.3|104814.3|105011.4|104811.4|9
1724188920000|2024-08-20 21:22:00|105014.8|104814.8|105013.5|104813.5|105015.3|104815.3|105013.5|104813.5|6
1724188930000|2024-08-20 21:22:10|105015.2|104815.2|105015.2|104815.2|105015.2|104815.2|105015.2|104815.2|1
1724188940000|2024-08-20 21:22:20|105015.6|104815.6|105021|104821|105021|104821|105015.6|104815.6|3
1724188950000|2024-08-20 21:22:30|105021.1|104821.1|105017.5|104817.5|105023.9|104823.9|105017.5|104817.5|6
1724188960000|2024-08-20 21:22:40|105017.6|104817.6|105023.5|104823.5|105023.5|104823.5|105016.4|104816.4|7
1724188970000|2024-08-20 21:22:50|105020.6|104820.6|105022.1|104822.1|105024.1|104824.1|105020.5|104820.5|5
1724188980000|2024-08-20 21:23:00|105022.4|104822.4|105021.3|104821.3|105022.4|104822.4|105016.7|104816.7|8
1724188990000|2024-08-20 21:23:10|105017.6|104817.6|105017.6|104817.6|105017.6|104817.6|105017.6|104817.6|1
1724189000000|2024-08-20 21:23:20|105017.7|104817.7|105016.7|104816.7|105017.7|104817.7|105016.7|104816.7|3
1724189010000|2024-08-20 21:23:30|105017.6|104817.6|105017.7|104817.7|105017.7|104817.7|105017.6|104817.6|2
1724189020000|2024-08-20 21:23:40|105021.3|104821.3|105021.3|104821.3|105021.3|104821.3|105021.3|104821.3|1
1724189030000|2024-08-20 21:23:50|105020.4|104820.4|105020.7|104820.7|105020.7|104820.7|105016.7|104816.7|3
1724189050000|2024-08-20 21:24:10|105019.7|104819.7|105019.7|104819.7|105019.7|104819.7|105019.7|104819.7|1
1724189060000|2024-08-20 21:24:20|105019.8|104819.8|105019.7|104819.7|105019.8|104819.8|105019.7|104819.7|2
1724189070000|2024-08-20 21:24:30|105019.8|104819.8|105019.7|104819.7|105019.8|104819.8|105019.7|104819.7|2
1724189080000|2024-08-20 21:24:40|105019.8|104819.8|105019.8|104819.8|105019.8|104819.8|105019.8|104819.8|1
1724189090000|2024-08-20 21:24:50|105020.1|104820.1|105020.1|104820.1|105020.1|104820.1|105020.1|104820.1|1
1724189100000|2024-08-20 21:25:00|105014.9|104814.9|105015|104815|105015|104815|105014.9|104814.9|2
1724189110000|2024-08-20 21:25:10|105019|104819|105019.6|104819.6|105019.6|104819.6|105013.4|104813.4|3
1724189120000|2024-08-20 21:25:20|105020.3|104820.3|105020.3|104820.3|105020.3|104820.3|105020.3|104820.3|1
1724189130000|2024-08-20 21:25:30|105020.1|104820.1|105020.4|104820.4|105020.4|104820.4|105020.1|104820.1|2
1724189140000|2024-08-20 21:25:40|105020.1|104820.1|105020.1|104820.1|105020.2|104820.2|105020.1|104820.1|3
1724189160000|2024-08-20 21:26:00|105020.2|104820.2|105020.4|104820.4|105020.4|104820.4|105020.1|104820.1|3
1724189180000|2024-08-20 21:26:20|105020.5|104820.5|105020.1|104820.1|105020.5|104820.5|105020.1|104820.1|3
1724189190000|2024-08-20 21:26:30|105020.2|104820.2|105020.2|104820.2|105020.2|104820.2|105020.2|104820.2|1
1724189200000|2024-08-20 21:26:40|105019.9|104819.9|105017.9|104817.9|105019.9|104819.9|105017.9|104817.9|2
1724189220000|2024-08-20 21:27:00|105017.8|104817.8|105017.8|104817.8|105017.8|104817.8|105017.8|104817.8|1
1724189240000|2024-08-20 21:27:20|105017.9|104817.9|105017.9|104817.9|105017.9|104817.9|105017.9|104817.9|1
1724189260000|2024-08-20 21:27:40|105018.3|104818.3|105017.9|104817.9|105018.3|104818.3|105017.9|104817.9|2
1724189270000|2024-08-20 21:27:50|105018.5|104818.5|105018.8|104818.8|105018.8|104818.8|105018.5|104818.5|3
1724189280000|2024-08-20 21:28:00|105018.9|104818.9|105019.5|104819.5|105019.5|104819.5|105012|104812|6
1724189290000|2024-08-20 21:28:10|105018.3|104818.3|105018.3|104818.3|105018.3|104818.3|105018.3|104818.3|1
1724189300000|2024-08-20 21:28:20|105018.2|104818.2|105018.3|104818.3|105018.3|104818.3|105018.2|104818.2|2
1724189310000|2024-08-20 21:28:30|105018.6|104818.6|105018.6|104818.6|105018.6|104818.6|105018.6|104818.6|1
1724189360000|2024-08-20 21:29:20|105018.5|104818.5|105017.1|104817.1|105018.5|104818.5|105017.1|104817.1|2
1724189370000|2024-08-20 21:29:30|105017.2|104817.2|105017.2|104817.2|105017.4|104817.4|105017.2|104817.2|3
1724189380000|2024-08-20 21:29:40|105017.7|104817.7|105017.6|104817.6|105017.7|104817.7|105017.6|104817.6|2
1724189390000|2024-08-20 21:29:50|105017.8|104817.8|105017.8|104817.8|105017.8|104817.8|105017.8|104817.8|1
1724189400000|2024-08-20 21:30:00|105017.5|104817.5|105017.6|104817.6|105017.8|104817.8|105017.5|104817.5|3
1724189410000|2024-08-20 21:30:10|105006.9|104806.9|105023.1|104823.1|105026.6|104826.6|105006.9|104806.9|6
1724189420000|2024-08-20 21:30:20|105022.5|104822.5|105021.2|104821.2|105022.5|104822.5|105021.2|104821.2|5
1724189430000|2024-08-20 21:30:30|105021.4|104821.4|105019.3|104819.3|105021.4|104821.4|105019.3|104819.3|4
1724189440000|2024-08-20 21:30:40|105020.8|104820.8|105021.2|104821.2|105021.2|104821.2|105020.8|104820.8|2
1724189450000|2024-08-20 21:30:50|105021.1|104821.1|105019.3|104819.3|105021.1|104821.1|105019.3|104819.3|3
1724189460000|2024-08-20 21:31:00|105020.7|104820.7|105023.9|104823.9|105023.9|104823.9|105020.7|104820.7|4
1724189470000|2024-08-20 21:31:10|105022.7|104822.7|105024.9|104824.9|105028|104828|105022.7|104822.7|4
1724189480000|2024-08-20 21:31:20|105028|104828|105028|104828|105028|104828|105024.9|104824.9|5
1724189500000|2024-08-20 21:31:40|105024.9|104824.9|105028|104828|105028.1|104828.1|105024.9|104824.9|8
1724189510000|2024-08-20 21:31:50|105028.1|104828.1|105028.1|104828.1|105028.1|104828.1|105028.1|104828.1|1
1724189520000|2024-08-20 21:32:00|105024.9|104824.9|105028.1|104828.1|105028.1|104828.1|105024.9|104824.9|3
1724189530000|2024-08-20 21:32:10|105025|104825|105025|104825|105025|104825|105025|104825|1
1724189540000|2024-08-20 21:32:20|105028.1|104828.1|105028.1|104828.1|105028.1|104828.1|105028.1|104828.1|1
1724189550000|2024-08-20 21:32:30|105025|104825|105025|104825|105025|104825|105025|104825|1
1724189560000|2024-08-20 21:32:40|105025.1|104825.1|105025.1|104825.1|105025.1|104825.1|105025.1|104825.1|1
1724189570000|2024-08-20 21:32:50|105028.2|104828.2|105028.3|104828.3|105028.3|104828.3|105025.1|104825.1|4
1724189580000|2024-08-20 21:33:00|105025.1|104825.1|105028.4|104828.4|105028.4|104828.4|105025.1|104825.1|5
1724189590000|2024-08-20 21:33:10|105029.4|104829.4|105029.5|104829.5|105029.5|104829.5|105029.4|104829.4|4
1724189610000|2024-08-20 21:33:30|105029.6|104829.6|105030.6|104830.6|105030.6|104830.6|105029.5|104829.5|7
1724189620000|2024-08-20 21:33:40|105030.5|104830.5|105025.5|104825.5|105030.6|104830.6|105025.5|104825.5|8
1724189630000|2024-08-20 21:33:50|105029.1|104829.1|105029.2|104829.2|105029.3|104829.3|105029.1|104829.1|4
1724189640000|2024-08-20 21:34:00|105029.3|104829.3|105029.3|104829.3|105029.3|104829.3|105029.3|104829.3|1
1724189650000|2024-08-20 21:34:10|105025.9|104825.9|105025.9|104825.9|105025.9|104825.9|105025.9|104825.9|1
1724189660000|2024-08-20 21:34:20|105026|104826|105026|104826|105026|104826|105025.9|104825.9|5
1724189670000|2024-08-20 21:34:30|105029|104829|105029|104829|105029|104829|105029|104829|1
1724189680000|2024-08-20 21:34:40|105029.1|104829.1|105029.1|104829.1|105029.1|104829.1|105029.1|104829.1|1
1724189690000|2024-08-20 21:34:50|105029.2|104829.2|105026.2|104826.2|105029.2|104829.2|105026.2|104826.2|4
1724189700000|2024-08-20 21:35:00|105029.2|104829.2|105029.3|104829.3|105029.3|104829.3|105029.2|104829.2|2
1724189720000|2024-08-20 21:35:20|105029.2|104829.2|105029.2|104829.2|105029.2|104829.2|105026.2|104826.2|8
1724189730000|2024-08-20 21:35:30|105029.3|104829.3|105029.4|104829.4|105029.4|104829.4|105029.3|104829.3|2
1724189740000|2024-08-20 21:35:40|105026.3|104826.3|105026.4|104826.4|105029.4|104829.4|105025.3|104825.3|8
1724189750000|2024-08-20 21:35:50|105026.2|104826.2|105026.8|104826.8|105026.8|104826.8|105025.3|104825.3|4
1724189760000|2024-08-20 21:36:00|105026.9|104826.9|105026.1|104826.1|105026.9|104826.9|105025.4|104825.4|4
1724189770000|2024-08-20 21:36:10|105029|104829|105028.5|104828.5|105031.1|104831.1|105025|104825|8
1724189780000|2024-08-20 21:36:20|105025.3|104825.3|105025.3|104825.3|105028.6|104828.6|105025.3|104825.3|3
1724189790000|2024-08-20 21:36:30|105028.6|104828.6|105028.7|104828.7|105028.7|104828.7|105021.5|104821.5|7
1724189800000|2024-08-20 21:36:40|105029.5|104829.5|105025.1|104825.1|105029.5|104829.5|105025|104825|3
1724189810000|2024-08-20 21:36:50|105025.2|104825.2|105026.4|104826.4|105026.4|104826.4|105025.1|104825.1|5
1724189820000|2024-08-20 21:37:00|105025.7|104825.7|105025.5|104825.5|105025.7|104825.7|105025.5|104825.5|2
1724189830000|2024-08-20 21:37:10|105025.4|104825.4|105025|104825|105025.4|104825.4|105025|104825|3
1724189840000|2024-08-20 21:37:20|105024.9|104824.9|105025.3|104825.3|105025.3|104825.3|105024.9|104824.9|3
1724189850000|2024-08-20 21:37:30|105013.5|104813.5|105025.4|104825.4|105025.4|104825.4|105013.5|104813.5|4
1724189860000|2024-08-20 21:37:40|105025.5|104825.5|105025.5|104825.5|105025.5|104825.5|105025.5|104825.5|1
1724189870000|2024-08-20 21:37:50|105020.2|104820.2|105020.9|104820.9|105020.9|104820.9|105020.2|104820.2|4
1724189880000|2024-08-20 21:38:00|105024.4|104824.4|105022.8|104822.8|105024.5|104824.5|105022.7|104822.7|5
1724189890000|2024-08-20 21:38:10|105026.3|104826.3|105022.1|104822.1|105026.4|104826.4|105022.1|104822.1|6
1724189900000|2024-08-20 21:38:20|105022.2|104822.2|105027.8|104827.8|105027.8|104827.8|105018.9|104818.9|6
1724189910000|2024-08-20 21:38:30|105027.7|104827.7|105025.6|104825.6|105027.8|104827.8|105025.6|104825.6|4
1724189920000|2024-08-20 21:38:40|105025.5|104825.5|105020.7|104820.7|105025.6|104825.6|105020.7|104820.7|7
1724189930000|2024-08-20 21:38:50|105025.6|104825.6|105026|104826|105026.2|104826.2|105025.6|104825.6|10
1724189940000|2024-08-20 21:39:00|105025.1|104825.1|105025|104825|105025.2|104825.2|105024.9|104824.9|6
1724189950000|2024-08-20 21:39:10|105024.9|104824.9|105020.2|104820.2|105024.9|104824.9|105020.2|104820.2|5
1724189960000|2024-08-20 21:39:20|105020.3|104820.3|105026.6|104826.6|105026.6|104826.6|105020.2|104820.2|4
1724189970000|2024-08-20 21:39:30|105026.7|104826.7|105026.7|104826.7|105026.7|104826.7|105026.7|104826.7|1
1724189980000|2024-08-20 21:39:40|105026.8|104826.8|105026.7|104826.7|105026.8|104826.8|105026.7|104826.7|4
1724189990000|2024-08-20 21:39:50|105028|104828|105027.9|104827.9|105028|104828|105027.9|104827.9|2
1724190000000|2024-08-20 21:40:00|105025.8|104825.8|105028.3|104828.3|105028.4|104828.4|105025.8|104825.8|4
1724190010000|2024-08-20 21:40:10|105029|104829|105028.4|104828.4|105029|104829|105023.4|104823.4|4
1724190020000|2024-08-20 21:40:20|105029.2|104829.2|105029.3|104829.3|105029.3|104829.3|105019.3|104819.3|4
1724190030000|2024-08-20 21:40:30|105016.8|104816.8|105029.3|104829.3|105031.1|104831.1|105016.8|104816.8|5
1724190040000|2024-08-20 21:40:40|105030.8|104830.8|105029.4|104829.4|105031|104831|105019.1|104819.1|9
1724190050000|2024-08-20 21:40:50|105030.9|104830.9|105019.1|104819.1|105031.2|104831.2|105019.1|104819.1|6
1724190060000|2024-08-20 21:41:00|105031|104831|105030.9|104830.9|105031|104831|105028.5|104828.5|4
1724190070000|2024-08-20 21:41:10|105028.5|104828.5|105031|104831|105031.1|104831.1|105028.5|104828.5|5
1724190080000|2024-08-20 21:41:20|105028.5|104828.5|105028.6|104828.6|105031.1|104831.1|105019|104819|10
1724190090000|2024-08-20 21:41:30|105031.1|104831.1|105028.6|104828.6|105031.2|104831.2|105022.6|104822.6|7
1724190100000|2024-08-20 21:41:40|105025.8|104825.8|105025.8|104825.8|105031.2|104831.2|105025.8|104825.8|3
1724190110000|2024-08-20 21:41:50|105028|104828|105028.2|104828.2|105028.2|104828.2|105010.4|104810.4|8
1724190120000|2024-08-20 21:42:00|105011|104811|105011.2|104811.2|105011.2|104811.2|105010.3|104810.3|10
1724190130000|2024-08-20 21:42:10|105026|104826|105031.5|104831.5|105031.5|104831.5|105019.8|104819.8|5
1724190140000|2024-08-20 21:42:20|105031.4|104831.4|105025.9|104825.9|105031.4|104831.4|105018.9|104818.9|3
1724190150000|2024-08-20 21:42:30|105028.8|104828.8|105028.9|104828.9|105028.9|104828.9|105028.8|104828.8|2
1724190160000|2024-08-20 21:42:40|105029|104829|105019.8|104819.8|105029|104829|105019|104819|7
1724190170000|2024-08-20 21:42:50|105031.4|104831.4|105031.4|104831.4|105031.4|104831.4|105018.9|104818.9|7
1724190190000|2024-08-20 21:43:10|105031.5|104831.5|105023.2|104823.2|105031.5|104831.5|105015.6|104815.6|11
1724190200000|2024-08-20 21:43:20|105021.4|104821.4|105007.4|104807.4|105030.1|104830.1|105007.4|104807.4|7
1724190210000|2024-08-20 21:43:30|105018.4|104818.4|105018.5|104818.5|105018.5|104818.5|105015.5|104815.5|6
1724190220000|2024-08-20 21:43:40|105021.4|104821.4|105021.4|104821.4|105030.1|104830.1|105018.4|104818.4|7
1724190230000|2024-08-20 21:43:50|105027.3|104827.3|105009.6|104809.6|105027.3|104827.3|105009.5|104809.5|4
1724190240000|2024-08-20 21:44:00|105030.1|104830.1|105016.2|104816.2|105030.1|104830.1|105007.3|104807.3|5
1724190250000|2024-08-20 21:44:10|105021.4|104821.4|105016.2|104816.2|105021.5|104821.5|105014.6|104814.6|7
1724190260000|2024-08-20 21:44:20|105015.6|104815.6|105018.5|104818.5|105021.5|104821.5|105015.6|104815.6|3
1724190270000|2024-08-20 21:44:30|105015.6|104815.6|105018.5|104818.5|105021.5|104821.5|105015.6|104815.6|12
1724190280000|2024-08-20 21:44:40|105018.4|104818.4|105015.3|104815.3|105018.5|104818.5|105015.3|104815.3|6
1724190290000|2024-08-20 21:44:50|105016.4|104816.4|105018.5|104818.5|105019.6|104819.6|104994.5|104794.5|7
1724190300000|2024-08-20 21:45:00|105006.4|104806.4|105018.5|104818.5|105018.5|104818.5|105006.4|104806.4|7
1724190310000|2024-08-20 21:45:10|105015.6|104815.6|105018.5|104818.5|105021.5|104821.5|105015.6|104815.6|5
1724190330000|2024-08-20 21:45:30|105018.4|104818.4|105017.9|104817.9|105018.5|104818.5|105007.4|104807.4|5
1724190340000|2024-08-20 21:45:40|105021.5|104821.5|105018.4|104818.4|105030.1|104830.1|105018.4|104818.4|6
1724190350000|2024-08-20 21:45:50|105017.8|104817.8|105016.6|104816.6|105017.8|104817.8|105016.6|104816.6|2
1724190360000|2024-08-20 21:46:00|105016.4|104816.4|105016|104816|105016.4|104816.4|105013.7|104813.7|6
1724190370000|2024-08-20 21:46:10|105016.1|104816.1|105014.1|104814.1|105016.3|104816.3|105013.7|104813.7|5
1724190380000|2024-08-20 21:46:20|105015.2|104815.2|105016.1|104816.1|105016.1|104816.1|105013.7|104813.7|3
1724190390000|2024-08-20 21:46:30|105003.9|104803.9|105016.1|104816.1|105016.1|104816.1|105003.9|104803.9|5
1724190400000|2024-08-20 21:46:40|105016.2|104816.2|105016.2|104816.2|105016.2|104816.2|105013.8|104813.8|3
1724190410000|2024-08-20 21:46:50|105028.8|104828.8|105013.7|104813.7|105028.8|104828.8|104987.4|104787.4|8
1724190420000|2024-08-20 21:47:00|105016.1|104816.1|105016.6|104816.6|105016.6|104816.6|104988.8|104788.8|6
1724190430000|2024-08-20 21:47:10|105016.3|104816.3|105016.3|104816.3|105016.3|104816.3|105003.4|104803.4|3
1724190440000|2024-08-20 21:47:20|105019.5|104819.5|105006.9|104806.9|105021.8|104821.8|104989.5|104789.5|9
1724190450000|2024-08-20 21:47:30|105007.5|104807.5|105016.3|104816.3|105025.2|104825.2|105003.7|104803.7|10
1724190460000|2024-08-20 21:47:40|105016.4|104816.4|105014.6|104814.6|105028.7|104828.7|105004.8|104804.8|11
1724190470000|2024-08-20 21:47:50|105016.7|104816.7|105014.6|104814.6|105016.7|104816.7|105014.6|104814.6|2
1724190480000|2024-08-20 21:48:00|104988.4|104788.4|105016.7|104816.7|105016.7|104816.7|104988.4|104788.4|3
1724190490000|2024-08-20 21:48:10|105014.6|104814.6|105014.6|104814.6|105014.6|104814.6|105014.5|104814.5|3
1724190500000|2024-08-20 21:48:20|105016.6|104816.6|105014.3|104814.3|105024.8|104824.8|105014.3|104814.3|6
1724190510000|2024-08-20 21:48:30|105014.8|104814.8|104988.9|104788.9|105016.8|104816.8|104988.6|104788.6|5
1724190520000|2024-08-20 21:48:40|105005.8|104805.8|105005.6|104805.6|105025.3|104825.3|105005.6|104805.6|7
1724190530000|2024-08-20 21:48:50|105006.3|104806.3|105016.3|104816.3|105026.1|104826.1|105006.3|104806.3|6
1724190540000|2024-08-20 21:49:00|105006.4|104806.4|105006.4|104806.4|105016.3|104816.3|104988.4|104788.4|6
1724190550000|2024-08-20 21:49:10|105022.7|104822.7|105026.1|104826.1|105026.1|104826.1|105016.3|104816.3|4
1724190560000|2024-08-20 21:49:20|105026.2|104826.2|105006.3|104806.3|105026.2|104826.2|104990.7|104790.7|4
1724190570000|2024-08-20 21:49:30|105026.1|104826.1|105029|104829|105029|104829|105006|104806|5
1724190580000|2024-08-20 21:49:40|105022.6|104822.6|105006|104806|105022.6|104822.6|105006|104806|7
1724190590000|2024-08-20 21:49:50|105006.2|104806.2|105005.9|104805.9|105015.3|104815.3|105005.9|104805.9|4
1724190600000|2024-08-20 21:50:00|104990.6|104790.6|105026|104826|105026|104826|104988.1|104788.1|7
1724190610000|2024-08-20 21:50:10|105022.7|104822.7|105022.6|104822.6|105022.7|104822.7|105022.6|104822.6|6
1724190620000|2024-08-20 21:50:20|105022.7|104822.7|105022.6|104822.6|105022.7|104822.7|104987.9|104787.9|4
1724190630000|2024-08-20 21:50:30|105022.7|104822.7|105026.3|104826.3|105026.3|104826.3|105022.7|104822.7|3
1724190640000|2024-08-20 21:50:40|105026.2|104826.2|105016.3|104816.3|105026.3|104826.3|104988|104788|4
1724190650000|2024-08-20 21:50:50|105022.9|104822.9|105029.4|104829.4|105029.4|104829.4|105016.2|104816.2|7
1724190660000|2024-08-20 21:51:00|105030.5|104830.5|104990|104790|105030.5|104830.5|104990|104790|4
1724190670000|2024-08-20 21:51:10|104989.8|104789.8|105008.4|104808.4|105029.9|104829.9|104989.8|104789.8|9
1724190680000|2024-08-20 21:51:20|105005|104805|104997.7|104797.7|105011|104811|104997.7|104797.7|8
1724190690000|2024-08-20 21:51:30|105023.4|104823.4|105023.4|104823.4|105023.4|104823.4|104990.5|104790.5|3
1724190700000|2024-08-20 21:51:40|105023.5|104823.5|104992.7|104792.7|105023.5|104823.5|104992.7|104792.7|5
1724190710000|2024-08-20 21:51:50|105023.4|104823.4|105029.9|104829.9|105029.9|104829.9|105023.4|104823.4|4
1724190720000|2024-08-20 21:52:00|105030|104830|104997.7|104797.7|105030.1|104830.1|104990.4|104790.4|9
1724190730000|2024-08-20 21:52:10|105000|104800|105014.3|104814.3|105014.4|104814.4|105000|104800|7
1724190740000|2024-08-20 21:52:20|105023.9|104823.9|105027.2|104827.2|105027.4|104827.4|105006.4|104806.4|8
1724190750000|2024-08-20 21:52:30|105027.3|104827.3|104991.2|104791.2|105027.3|104827.3|104991.2|104791.2|3
1724190760000|2024-08-20 21:52:40|105023.7|104823.7|104991.1|104791.1|105023.8|104823.8|104991.1|104791.1|5
1724190770000|2024-08-20 21:52:50|105006.3|104806.3|105023.8|104823.8|105023.8|104823.8|105006.3|104806.3|5
1724190780000|2024-08-20 21:53:00|104992.3|104792.3|105023.8|104823.8|105023.8|104823.8|104992.3|104792.3|2
1724190790000|2024-08-20 21:53:10|105027.3|104827.3|105023|104823|105027.4|104827.4|104992.2|104792.2|8
1724190800000|2024-08-20 21:53:20|105023.3|104823.3|105023.3|104823.3|105023.4|104823.4|105023.3|104823.3|3
1724190810000|2024-08-20 21:53:30|104992.4|104792.4|105024.1|104824.1|105024.1|104824.1|104992.4|104792.4|3
1724190820000|2024-08-20 21:53:40|105024.2|104824.2|104992.3|104792.3|105024.2|104824.2|104992.3|104792.3|3
1724190830000|2024-08-20 21:53:50|104992.2|104792.2|104992.2|104792.2|104992.2|104792.2|104992.2|104792.2|1
1724190840000|2024-08-20 21:54:00|105023.4|104823.4|104992.2|104792.2|105030.8|104830.8|104992.2|104792.2|5
1724190850000|2024-08-20 21:54:10|104992.3|104792.3|104992.2|104792.2|104992.3|104792.3|104992.2|104792.2|2
1724190860000|2024-08-20 21:54:20|104992.1|104792.1|105024|104824|105024|104824|104992.1|104792.1|4
1724190870000|2024-08-20 21:54:30|104992.1|104792.1|104992|104792|104992.1|104792.1|104992|104792|2
1724190880000|2024-08-20 21:54:40|104992.1|104792.1|105024|104824|105024|104824|104992|104792|3
1724190890000|2024-08-20 21:54:50|104992|104792|105024|104824|105024|104824|104992|104792|2
1724190900000|2024-08-20 21:55:00|105027.7|104827.7|105024|104824|105027.7|104827.7|105023.3|104823.3|5
1724190910000|2024-08-20 21:55:10|105023.4|104823.4|105023.4|104823.4|105030.9|104830.9|104991.8|104791.8|6
1724190930000|2024-08-20 21:55:30|104991.8|104791.8|105023.3|104823.3|105023.3|104823.3|104991.8|104791.8|3
1724190940000|2024-08-20 21:55:40|105023.4|104823.4|105023.4|104823.4|105023.4|104823.4|105023.4|104823.4|1
1724190950000|2024-08-20 21:55:50|105006.1|104806.1|105031.2|104831.2|105031.2|104831.2|105006.1|104806.1|3
1724190960000|2024-08-20 21:56:00|105031.1|104831.1|105032.9|104832.9|105032.9|104832.9|105031.1|104831.1|2
1724190970000|2024-08-20 21:56:10|105026.4|104826.4|105026.7|104826.7|105026.7|104826.7|105026.4|104826.4|3
1724190980000|2024-08-20 21:56:20|105030.3|104830.3|105026.3|104826.3|105030.3|104830.3|105026.3|104826.3|3
1724190990000|2024-08-20 21:56:30|105026.4|104826.4|105027.1|104827.1|105027.1|104827.1|105026.4|104826.4|3
1724191000000|2024-08-20 21:56:40|105027.3|104827.3|105029.3|104829.3|105029.3|104829.3|105027.1|104827.1|7
1724191010000|2024-08-20 21:56:50|105027|104827|105032.2|104832.2|105032.6|104832.6|105027|104827|5
1724191020000|2024-08-20 21:57:00|105034.9|104834.9|105028.6|104828.6|105034.9|104834.9|105028.6|104828.6|6
1724191030000|2024-08-20 21:57:10|105028.7|104828.7|105029.2|104829.2|105029.2|104829.2|105028.7|104828.7|6
1724191040000|2024-08-20 21:57:20|105029|104829|105028.8|104828.8|105029|104829|105028.7|104828.7|5
1724191050000|2024-08-20 21:57:30|105028.7|104828.7|105028.7|104828.7|105028.7|104828.7|105028.7|104828.7|1
1724191060000|2024-08-20 21:57:40|105028.8|104828.8|105028.7|104828.7|105028.8|104828.8|105028.7|104828.7|2
1724191070000|2024-08-20 21:57:50|105030.3|104830.3|105034.9|104834.9|105034.9|104834.9|105030.3|104830.3|4
1724191090000|2024-08-20 21:58:10|105035|104835|105027.1|104827.1|105035|104835|105026.3|104826.3|6
1724191100000|2024-08-20 21:58:20|105028.5|104828.5|105026.5|104826.5|105028.6|104828.6|105026.4|104826.4|4
1724191110000|2024-08-20 21:58:30|105030.1|104830.1|105029.7|104829.7|105030.1|104830.1|105029.7|104829.7|2
1724191120000|2024-08-20 21:58:40|105029.3|104829.3|105027.2|104827.2|105029.3|104829.3|105027.2|104827.2|4
1724191130000|2024-08-20 21:58:50|105025.9|104825.9|105031.1|104831.1|105031.1|104831.1|105025.9|104825.9|2
1724191140000|2024-08-20 21:59:00|105028.9|104828.9|105008.7|104808.7|105028.9|104828.9|105007.5|104807.5|10
1724191150000|2024-08-20 21:59:10|105009.7|104809.7|105001.8|104801.8|105009.7|104809.7|105001.8|104801.8|7
1724191160000|2024-08-20 21:59:20|105001.1|104801.1|105000.8|104800.8|105001.1|104801.1|105000.3|104800.3|8
1724191170000|2024-08-20 21:59:30|105001|104801|105029|104829|105029.2|104829.2|105001|104801|5
1724191180000|2024-08-20 21:59:40|105027.5|104827.5|105024.4|104824.4|105027.5|104827.5|105024.4|104824.4|5
1724191190000|2024-08-20 21:59:50|105025.4|104825.4|105026.9|104826.9|105028.9|104828.9|105025.4|104825.4|5
1724191200000|2024-08-20 22:00:00|105029.6|104829.6|105038.4|104838.4|105046.5|104846.5|105009.5|104809.5|21
1724191210000|2024-08-20 22:00:10|105039|104839|105037.6|104837.6|105041|104841|105033.8|104833.8|25
1724191220000|2024-08-20 22:00:20|105037.5|104837.5|105062.8|104862.8|105065.2|104865.2|105028.9|104828.9|25
1724191230000|2024-08-20 22:00:30|105062.9|104862.9|105077.8|104877.8|105077.8|104877.8|105062.9|104862.9|15
1724191240000|2024-08-20 22:00:40|105078.4|104878.4|105077.9|104877.9|105078.4|104878.4|105077.9|104877.9|4
1724191250000|2024-08-20 22:00:50|105078.1|104878.1|105079.2|104879.2|105079.2|104879.2|105078|104878|4
1724191260000|2024-08-20 22:01:00|105077.3|104877.3|105079.5|104879.5|105079.7|104879.7|105060.7|104860.7|21
1724191270000|2024-08-20 22:01:10|105079.9|104879.9|105064.9|104864.9|105080.2|104880.2|105039.1|104839.1|30
1724191280000|2024-08-20 22:01:20|105064.4|104864.4|105064.4|104864.4|105064.6|104864.6|105063.9|104863.9|8
1724191290000|2024-08-20 22:01:30|105064.7|104864.7|105066.1|104866.1|105066.1|104866.1|105064.7|104864.7|9
1724191300000|2024-08-20 22:01:40|105066|104866|105067.2|104867.2|105068.3|104868.3|105065.7|104865.7|9
1724191310000|2024-08-20 22:01:50|105067.1|104867.1|105063.6|104863.6|105067.1|104867.1|105063.6|104863.6|9
1724191320000|2024-08-20 22:02:00|105064.5|104864.5|105070.5|104870.5|105070.7|104870.7|105064.4|104864.4|9
1724191330000|2024-08-20 22:02:10|105070.6|104870.6|105072.7|104872.7|105083.8|104883.8|105070.6|104870.6|14
1724191340000|2024-08-20 22:02:20|105072.2|104872.2|105070.6|104870.6|105072.6|104872.6|105070.6|104870.6|9
1724191350000|2024-08-20 22:02:30|105070.8|104870.8|105068.6|104868.6|105070.8|104870.8|105068.1|104868.1|6
1724191360000|2024-08-20 22:02:40|105068.7|104868.7|105068|104868|105068.8|104868.8|105068|104868|4
1724191370000|2024-08-20 22:02:50|105068.2|104868.2|105072.5|104872.5|105072.5|104872.5|105068.1|104868.1|10
1724191380000|2024-08-20 22:03:00|105071|104871|105073.6|104873.6|105074.2|104874.2|105070.8|104870.8|16
1724191390000|2024-08-20 22:03:10|105073.7|104873.7|105073|104873|105073.7|104873.7|105073|104873|3
1724191400000|2024-08-20 22:03:20|105073.1|104873.1|105073.2|104873.2|105080.4|104880.4|105073|104873|7
1724191410000|2024-08-20 22:03:30|105073.3|104873.3|105074.9|104874.9|105075.1|104875.1|105073.3|104873.3|8
1724191420000|2024-08-20 22:03:40|105075.6|104875.6|105075.6|104875.6|105075.7|104875.7|105075.6|104875.6|3
1724191430000|2024-08-20 22:03:50|105075.7|104875.7|105079.1|104879.1|105079.1|104879.1|105075.6|104875.6|6
1724191440000|2024-08-20 22:04:00|105079.4|104879.4|105078.9|104878.9|105079.4|104879.4|105078.8|104878.8|5
1724191450000|2024-08-20 22:04:10|105079.5|104879.5|105079.1|104879.1|105079.5|104879.5|105078.8|104878.8|6
1724191460000|2024-08-20 22:04:20|105079|104879|105079.1|104879.1|105079.1|104879.1|105079|104879|2
1724191470000|2024-08-20 22:04:30|105079|104879|105079.2|104879.2|105079.3|104879.3|105079|104879|5
1724191480000|2024-08-20 22:04:40|105078|104878|105077.6|104877.6|105078|104878|105077.6|104877.6|5
1724191490000|2024-08-20 22:04:50|105077.5|104877.5|105080.7|104880.7|105080.7|104880.7|105077.5|104877.5|7
1724191500000|2024-08-20 22:05:00|105081|104881|105086.7|104886.7|105086.7|104886.7|105080|104880|15
1724191510000|2024-08-20 22:05:10|105086.6|104886.6|105086.6|104886.6|105087|104887|105085.8|104885.8|8
1724191520000|2024-08-20 22:05:20|105085.2|104888.7|105073.9|104902.8|105087.5|104902.8|105073.9|104888.7|13
1724191530000|2024-08-20 22:05:30|105073.8|104902.9|105073.7|104903|105073.8|104903|105073.7|104902.9|4
1724191540000|2024-08-20 22:05:40|105073.6|104902.9|105073.5|104903|105073.6|104903|105073.5|104902.9|3
1724191550000|2024-08-20 22:05:50|105073.4|104903.1|105089.7|104889.7|105091|104903.1|105073.4|104889.6|7
1724191560000|2024-08-20 22:06:00|105089.8|104889.8|105094.1|104894.1|105097.2|104897.2|105089.8|104889.8|18
1724191570000|2024-08-20 22:06:10|105094|104894|105093.6|104893.6|105094|104894|105093.3|104893.3|5
1724191580000|2024-08-20 22:06:20|105078.5|104906.5|105078.5|104906.5|105078.5|104906.5|105078.5|104906.5|1
1724191590000|2024-08-20 22:06:30|105078.4|104906.6|105078.2|104906.8|105078.4|104906.8|105078.2|104906.6|3
1724191600000|2024-08-20 22:06:40|105075.4|104908.8|105089.4|104900|105093.7|104908.9|105075.3|104892.7|11
1724191610000|2024-08-20 22:06:50|105088.9|104898.9|105091.9|104891.9|105092|104903.1|105076.6|104876.6|23
1724191620000|2024-08-20 22:07:00|105088.6|104896.9|105088.4|104893.1|105088.6|104896.9|105086.1|104893|13
1724191630000|2024-08-20 22:07:10|105088.8|104892.6|105089|104893.6|105089.4|104893.6|105088.4|104892.6|10
1724191640000|2024-08-20 22:07:20|105088.9|104893.7|105078.8|104907|105089|104907|105078.8|104893.7|6
1724191650000|2024-08-20 22:07:30|105078.9|104907.1|105076.6|104908.5|105078.9|104908.5|105076.6|104907.1|3
1724191660000|2024-08-20 22:07:40|105078|104905.4|105070.8|104904.6|105078|104905.4|105070.8|104900.8|5
1724191670000|2024-08-20 22:07:50|105070.9|104904.5|105088.2|104889.6|105088.2|104904.5|105068.3|104868.3|24
1724191680000|2024-08-20 22:08:00|105088.1|104889.5|105087.4|104887.6|105088.8|104890.7|105068.5|104868.5|29
1724191690000|2024-08-20 22:08:10|105087.3|104887.5|105073.7|104885.7|105087.3|104887.6|105073.3|104873.8|15
1724191700000|2024-08-20 22:08:20|105075|104886.2|105089.7|104889.7|105089.8|104890.1|105075|104886.2|14
1724191710000|2024-08-20 22:08:30|105086.4|104886.4|105086.3|104889.8|105087.7|104889.9|105073.8|104873.8|22
1724191720000|2024-08-20 22:08:40|105086.2|104890|105088.6|104890.6|105088.8|104890.9|105081.5|104881.5|12
1724191730000|2024-08-20 22:08:50|105088.4|104890.5|105088.4|104890.5|105088.9|104890.8|105069.8|104869.8|18
1724191740000|2024-08-20 22:09:00|105088.3|104890.6|105087.8|104890.3|105088.3|104890.6|105069.1|104869.1|20
1724191750000|2024-08-20 22:09:10|105087.7|104890.2|105087.4|104887.4|105087.7|104890.3|105069|104869|18
1724191760000|2024-08-20 22:09:20|105088.7|104888.8|105073|104879.7|105088.7|104888.8|105073|104873.5|13
1724191770000|2024-08-20 22:09:30|105075.2|104881.4|105088.1|104888.5|105088.4|104889.2|105075.2|104881.4|14
1724191780000|2024-08-20 22:09:40|105088|104888.8|105088.2|104888.5|105088.4|104889.7|105071.4|104871.4|19
1724191790000|2024-08-20 22:09:50|105088.3|104888.4|105078.9|104880.7|105088.4|104888.4|105078.9|104879.4|18
1724191800000|2024-08-20 22:10:00|105079.1|104880.2|105079|104880.5|105079.1|104880.7|105079|104880.2|7
1724191810000|2024-08-20 22:10:10|105066.5|104892.6|105066.4|104892.5|105066.5|104892.6|105066.4|104892.5|2
1724191820000|2024-08-20 22:10:20|105066|104891.7|105067.5|104897.5|105067.5|104897.5|105063.6|104891.7|8
1724191830000|2024-08-20 22:10:30|105067.4|104897.4|105067.4|104897.4|105067.4|104897.4|105067.4|104897.4|1
1724191840000|2024-08-20 22:10:40|105067.5|104897.3|105082.7|104882.7|105082.7|104897.5|105067.4|104882.7|4
1724191850000|2024-08-20 22:10:50|105081.9|104881.9|105090.6|104898.6|105090.6|104899.1|105081.9|104881.9|7
1724191860000|2024-08-20 22:11:00|105089.8|104895.5|105081.7|104881.7|105090.6|104897|105081.7|104881.7|12
1724191870000|2024-08-20 22:11:10|105075.9|104885.9|105075.9|104885.9|105075.9|104885.9|105075.9|104885.9|1
1724191880000|2024-08-20 22:11:20|105076||105076||105076||105076||1
1724191890000|2024-08-20 22:11:30|105075.3|104885.2|105075.2|104885.2|105075.3|104885.2|105075.2|104885.2|2
1724191900000|2024-08-20 22:11:40|105062.2|104897.1|105072.4|104891.9|105073.2|104897.1|105062.2|104889.7|5
1724191910000|2024-08-20 22:11:50|105070.5|104893.4|105070.7|104894.1|105071.9|104899.1|105067.2|104893.4|10
1724191920000|2024-08-20 22:12:00|105069.1|104894.7|105079.1|104886.6|105079.1|104895.6|105069.1|104886.4|7
1724191930000|2024-08-20 22:12:10|105078.9|104886.4|105078.6|104884.5|105078.9|104886.4|105078.4|104883.9|8
1724191940000|2024-08-20 22:12:20|105078.5|104884.6|105078.5|104884.6|105078.5|104884.6|105078.5|104884.6|1
1724191950000|2024-08-20 22:12:30|105078.3|104884.5|105071.2|104895.9|105079.7|104895.9|105071.2|104883.8|9
1724191960000|2024-08-20 22:12:40|105071.1|104895.8|105071.1|104895.8|105071.2|104895.8|105071.1|104895.8|3
1724191970000|2024-08-20 22:12:50|105071.2|104895.9|105073.5|104896.7|105073.5|104896.7|105069.7|104893.9|10
1724191980000|2024-08-20 22:13:00|105073.4|104896.5|105073.2|104893.8|105081.3|104896.5|105072.8|104886.8|7
1724191990000|2024-08-20 22:13:10||104893.9||104893.9||104893.9||104893.9|1
1724192000000|2024-08-20 22:13:20|105073.3||105073.3||105073.3||105073.3||1
1724192010000|2024-08-20 22:13:30|105071.1|104895.2|105064.9|104897.3|105071.1|104897.8|105064.9|104895.2|3
1724192020000|2024-08-20 22:13:40|105064.7|104897.5|105064.8|104897.6|105064.8|104897.6|105064.7|104897.5|2
1724192030000|2024-08-20 22:13:50|105064.9|104897.7|105067.3|104895.8|105067.3|104897.7|105064.9|104895.8|3
1724192040000|2024-08-20 22:14:00|105067|104895.6|105070.7|104895.5|105070.7|104895.6|105067|104895.5|2
1724192060000|2024-08-20 22:14:20|105070.8|104895.6|105073.1|104894.2|105073.5|104895.6|105070.8|104894.2|3
1724192070000|2024-08-20 22:14:30|105071.5|104895.9|105072.4|104896.1|105072.4|104896.1|105071.5|104895.4|5
1724192080000|2024-08-20 22:14:40|105073|104896.4|105069.2|104894.5|105074.4|104899.2|105068.2|104890.8|9
1724192090000|2024-08-20 22:14:50|105070.5|104893.1|105069.5|104893.7|105070.5|104893.8|105069.5|104893.1|3
1724192100000|2024-08-20 22:15:00|105069.6|104893.8|105073.5|104890.2|105074.6|104896.3|105063.1|104888.8|50
1724192110000|2024-08-20 22:15:10|105072.8|104889.7|105073.6|104873.6|105083.5|104891.3|105066.3|104870|50
1724192120000|2024-08-20 22:15:20|105074.9|104876.6|105070.2|104884.3|105079.3|104886.8|105064.3|104872.6|50
1724192130000|2024-08-20 22:15:30|105071.5|104885.2|105073.9|104887.5|105079.1|104891|105065.7|104876.7|60
1724192140000|2024-08-20 22:15:40|105074|104886.1|105072.2|104885.9|105077.6|104890.4|105065.1|104883.1|58
1724192150000|2024-08-20 22:15:50|105076.4|104887.5|105076.8|104883.8|105079.2|104889.2|105071.9|104878.8|55
1724192160000|2024-08-20 22:16:00|105073.3|104882.4|105079.5|104890|105081.4|104893.1|105071.9|104881.7|39
1724192170000|2024-08-20 22:16:10|105079.1|104888.7|105078.1|104887.2|105080.5|104893.8|105077|104886.8|31
1724192180000|2024-08-20 22:16:20|105076.8|104887.1|105081.3|104889|105082.9|104893.8|105075.9|104886.9|40
1724192190000|2024-08-20 22:16:30|105079.8|104889.9|105076.8|104888.5|105085.1|104892.4|105074.8|104884.3|31
1724192200000|2024-08-20 22:16:40|105076.2|104886.7|105077.2|104886.3|105078.6|104888.9|105072.3|104877.8|38
1724192210000|2024-08-20 22:16:50|105076.5|104886.4|105074.4|104884.4|105078.6|104887.5|105070|104875.8|47
1724192220000|2024-08-20 22:17:00|105073.2|104885|105077.9|104883.1|105080.1|104886.9|105073.2|104879.1|40
1724192230000|2024-08-20 22:17:10|105076.2|104883.8|105075.3|104884.7|105077.5|104887|105070.7|104881.7|37
1724192240000|2024-08-20 22:17:20|105077.2|104883.9|105076.4|104885|105078.2|104886.1|105073.9|104883.5|26
1724192250000|2024-08-20 22:17:30|105073.9|104884.2|105082|104882|105082|104886.3|105072.3|104875.8|41
1724192260000|2024-08-20 22:17:40|105080.5|104880.5|105079.1|104879.1|105082.6|104882.6|105074.8|104874.8|51
1724192270000|2024-08-20 22:17:50|105079|104879|105078.5|104878.5|105082.2|104882.2|105075.8|104875.8|37
1724192280000|2024-08-20 22:18:00|105079.4|104879.4|105080.8|104880.8|105084.9|104884.9|105079|104879|31
1724192290000|2024-08-20 22:18:10|105079.9|104879.9|105080.9|104880.9|105081.8|104881.8|105075.9|104875.9|44
1724192300000|2024-08-20 22:18:20|105081.5|104881.5|105080.9|104880.9|105081.6|104881.6|105076.5|104876.5|39
1724192310000|2024-08-20 22:18:30|105080.4|104880.4|105079.4|104879.4|105080.7|104880.7|105077.1|104877.1|31
1724192320000|2024-08-20 22:18:40|105080.6|104880.6|105075.8|104890.4|105083.2|104890.4|105073.6|104878|38
1724192330000|2024-08-20 22:18:50|105074.1|104889.6|105074.7|104884.8|105077.4|104891.3|105069|104882.2|35
1724192340000|2024-08-20 22:19:00|105073.3|104886.7|105075.7|104883.6|105077.1|104888.5|105069.1|104882.3|56
1724192350000|2024-08-20 22:19:10|105072.7|104882.4|105072.7|104881.7|105076.3|104885.9|105070.1|104881.4|45
1724192360000|2024-08-20 22:19:20|105072.5|104882|105083.3|104883.3|105084.4|104889.6|105068.5|104877.8|40
1724192370000|2024-08-20 22:19:30|105083.2|104883.2|105082.2|104882.2|105083.7|104883.7|105080.8|104880.8|33
1724192380000|2024-08-20 22:19:40|105083.7|104883.7|105081.4|104881.4|105083.8|104883.8|105080.8|104880.8|37
1724192390000|2024-08-20 22:19:50|105082.6|104882.6|105079.3|104879.3|105084.1|104884.1|105078.1|104878.1|34
1724192400000|2024-08-20 22:20:00|105080.3|104880.3|105074.4|104888.5|105080.9|104890.2|105072.3|104878.9|34
1724192410000|2024-08-20 22:20:10|105073.4|104886.8|105075.2|104886.8|105075.9|104889.9|105071.6|104884.7|32
1724192420000|2024-08-20 22:20:20|105075.7|104885.7|105072.7|104885.2|105077|104888.3|105071.9|104884.7|31
1724192430000|2024-08-20 22:20:30|105074.4|104886.3|105079.1|104879.1|105083.5|104888.2|105072.5|104877.2|31
1724192440000|2024-08-20 22:20:40|105081.2|104881.2|105080.6|104880.6|105082.7|104882.7|105077.1|104877.1|38
1724192450000|2024-08-20 22:20:50|105080.5|104880.5|105079.7|104879.7|105083.1|104883.1|105079|104879|33
1724192460000|2024-08-20 22:21:00|105082.3|104882.3|105079.2|104879.2|105082.4|104882.4|105079.2|104879.2|29
1724192470000|2024-08-20 22:21:10|105080.7|104880.7|105072.2|104885.1|105083.5|104887.7|105069.2|104878.2|37
1724192480000|2024-08-20 22:21:20|105073.3|104884.6|105071.6|104884.2|105074.4|104887.3|105070.5|104881.6|32
1724192490000|2024-08-20 22:21:30|105073|104885|105072.1|104881.2|105074.4|104885.1|105071.4|104880.9|28
1724192500000|2024-08-20 22:21:40|105072.4|104883|105073.7|104885.1|105076.1|104887.6|105071.1|104881.4|28
1724192510000|2024-08-20 22:21:50|105074.9|104882.5|105079.2|104884.3|105079.2|104888.6|105074.9|104882.5|24
1724192520000|2024-08-20 22:22:00|105077.4|104885.6|105079.8|104886.4|105080.6|104889.3|105075.6|104884.4|33
1724192530000|2024-08-20 22:22:10|105078.7|104887|105078.3|104886.6|105081.4|104888.9|105076|104884.4|30
1724192540000|2024-08-20 22:22:20|105079.5|104887|105078.5|104883.5|105080.7|104888.4|105071.7|104880.4|45
1724192550000|2024-08-20 22:22:30|105075.5|104881.9|105074.6|104886.2|105079.5|104888.6|105072|104880.7|39
1724192560000|2024-08-20 22:22:40|105077.7|104885.4|105076.2|104884.5|105077.7|104887.7|105072.3|104880.9|33
1724192570000|2024-08-20 22:22:50|105075.6|104883.2|105075.1|104883.6|105077.6|104888|105073.6|104882.6|40
1724192580000|2024-08-20 22:23:00|105076.1|104885.2|105080.2|104880.2|105082.1|104885.4|105072.5|104879.8|34
1724192590000|2024-08-20 22:23:10|105078.5|104878.5|105080.9|104880.9|105084.3|104884.3|105077.8|104877.8|38
1724192600000|2024-08-20 22:23:20|105079.5|104879.5|105075.4|104885.1|105082|104888|105071.1|104879.5|39
1724192610000|2024-08-20 22:23:30|105071.8|104884|105073.9|104881.7|105080.5|104886.8|105071.8|104878.7|38
1724192620000|2024-08-20 22:23:40|105079.1|104881.9|105075.7|104882.7|105079.7|104883.9|105071.6|104878.1|28
1724192630000|2024-08-20 22:23:50|105073.9|104882.8|105073.6|104882.3|105076.7|104885.9|105069.9|104880.5|39
1724192640000|2024-08-20 22:24:00|105074.7|104885|105074.2|104882.9|105076.5|104887|105071.8|104880.9|33
1724192650000|2024-08-20 22:24:10|105074.8|104882.3|105079.8|104879.8|105082.8|104886.5|105072.6|104879.8|39
1724192660000|2024-08-20 22:24:20|105081|104881|105081|104881|105083.6|104883.6|105079.5|104879.5|33
1724192670000|2024-08-20 22:24:30|105081.8|104881.8|105079.1|104879.1|105083.5|104883.5|105079.1|104879.1|40
1724192680000|2024-08-20 22:24:40|105082.2|104882.2|105073.6|104887|105084.2|104889.5|105072.2|104880.4|35
1724192690000|2024-08-20 22:24:50|105072.1|104888.1|105077.3|104886.6|105079.1|104890.7|105072|104883.9|47
1724192700000|2024-08-20 22:25:00|105074.2|104886.3|105074.9|104886|105079.2|104890.9|105074.1|104886|32
1724192710000|2024-08-20 22:25:10|105073.5|104889.5|105073.4|104886.5|105078.2|104889.5|105072.5|104885.1|38
1724192720000|2024-08-20 22:25:20|105073.9|104886|105074.8|104884.1|105076.1|104887.5|105073.3|104884.1|22
1724192730000|2024-08-20 22:25:30|105073.7|104885.4|105073.4|104884.6|105075.8|104888.2|105072.4|104882.7|28
1724192740000|2024-08-20 22:25:40|105073.6|104882.9|105083|104883|105084.7|104889.1|105073.4|104882.4|31
1724192750000|2024-08-20 22:25:50|105081.5|104881.5|105079.3|104879.3|105084.6|104884.6|105079.3|104879.3|35
1724192760000|2024-08-20 22:26:00|105080.3|104880.3|105080.6|104880.6|105084.4|104884.4|105080.2|104880.2|35
1724192770000|2024-08-20 22:26:10|105081.7|104881.7|105079.5|104879.5|105083.8|104883.8|105077.4|104877.4|31
1724192780000|2024-08-20 22:26:20|105080.7|104880.7|105081.8|104881.8|105083.5|104883.5|105079.5|104879.5|30
1724192790000|2024-08-20 22:26:30|105081.1|104881.1|105082.7|104882.7|105085.6|104885.6|105079|104879|26
1724192800000|2024-08-20 22:26:40|105084.3|104884.3|105078.1|104878.1|105084.3|104884.3|105077.1|104877.1|39
1724192810000|2024-08-20 22:26:50|105080.2|104880.2|105075.9|104875.9|105083.7|104883.7|105074.5|104874.5|33
1724192820000|2024-08-20 22:27:00|105075.2|104875.2|105071.5|104880.7|105078.2|104884.7|105069.8|104874.1|38
1724192830000|2024-08-20 22:27:10|105073.1|104880|105071.6|104881.2|105074.2|104885.7|105069|104879.7|39
1724192840000|2024-08-20 22:27:20|105073.8|104882.9|105075.2|104878.4|105077.5|104888.5|105068.3|104874.6|40
1724192850000|2024-08-20 22:27:30|105071.3|104879.8|105073.6|104883.8|105077.8|104885.2|105069.7|104875.7|35
1724192860000|2024-08-20 22:27:40|105072.4|104883.9|105078.4|104878.4|105078.7|104884.6|105067.9|104875.1|39
1724192870000|2024-08-20 22:27:50|105076.7|104877.2|105073.4|104879.5|105078.8|104880|105072.4|104874.2|39
1724192880000|2024-08-20 22:28:00|105073.7|104880.7|105071.3|104882.5|105074.8|104883.5|105068.3|104879.7|42
1724192890000|2024-08-20 22:28:10|105072.5|104881.2|105067.9|104880.4|105073.7|104883.5|105067.9|104878.4|41
1724192900000|2024-08-20 22:28:20|105067|104879.4|105065.5|104882|105073|104883.4|105064.3|104877.9|39
1724192910000|2024-08-20 22:28:30|105065.7|104883|105068.4|104877.7|105069.7|104886.8|105061.8|104877.7|35
1724192920000|2024-08-20 22:28:40|105065.5|104878.7|105074.2|104874.2|105076.7|104880.4|105061.6|104869.6|34
1724192930000|2024-08-20 22:28:50|105073.8|104873.8|105072.4|104872.4|105076.4|104876.4|105070.2|104870.2|28
1724192940000|2024-08-20 22:29:00|105074.7|104874.7|105074.9|104874.9|105076.3|104876.3|105070.2|104870.2|31
1724192950000|2024-08-20 22:29:10|105074|104874|105072.3|104872.3|105077.6|104877.6|105071.6|104872.2|27
1724192960000|2024-08-20 22:29:20|105073.7|104873.7|105070|104870|105074|104874.8|105069.2|104869.2|25
1724192970000|2024-08-20 22:29:30|105070.5|104870.5|105071.1|104872.5|105076.5|104876.5|105068.9|104869.2|39
1724192980000|2024-08-20 22:29:40|105073.7|104873.7|105061.9|104877|105076.5|104879.1|105058.7|104870.6|45
1724192990000|2024-08-20 22:29:50|105065.8|104878.4|105064.4|104875.1|105066.4|104878.4|105061.7|104873.3|32
1724193000000|2024-08-20 22:30:00|105064.3|104875.3|105065.4|104874|105066.3|104880|105060.7|104873.5|33
1724193010000|2024-08-20 22:30:10|105064.4|104874.8|105073.6|104873.6|105075.8|104878.2|105063.7|104872.3|29
1724193020000|2024-08-20 22:30:20|105072.2|104872.2|105073.7|104873.7|105078.3|104879.9|105069.1|104869.1|39
1724193030000|2024-08-20 22:30:30|105074.4|104874.4|105071.2|104871.2|105074.4|104874.4|105069|104869|26
1724193040000|2024-08-20 22:30:40|105071.6|104871.6|105072.8|104872.8|105073.2|104873.2|105070.7|104870.7|23
1724193050000|2024-08-20 22:30:50|105072.4|104872.4|105073.7|104875.5|105075.6|104875.6|105071.4|104871.4|28
1724193060000|2024-08-20 22:31:00|105072.4|104872.4|105073|104873|105074.2|104874.2|105070.5|104870.5|32
1724193070000|2024-08-20 22:31:10|105071.8|104871.8|105074|104878.9|105076.3|104879.3|105071.8|104871.8|31
1724193080000|2024-08-20 22:31:20|105074.7|104875.3|105073.1|104874.4|105077.2|104877.2|105072.7|104873.2|26
1724193090000|2024-08-20 22:31:30|105076.2|104876.2|105073.6|104873.6|105076.2|104876.2|105072.8|104873.1|26
1724193100000|2024-08-20 22:31:40|105074.2|104874.9|105073.3|104873.3|105076|104878|105071.6|104871.6|32
1724193110000|2024-08-20 22:31:50|105073.7|104873.7|105071.3|104875.4|105074|104876.5|105071.3|104871.4|28
1724193120000|2024-08-20 22:32:00|105067.4|104874.6|105066.4|104877.3|105067.9|104879.6|105059.6|104868|37
1724193130000|2024-08-20 22:32:10|105064.1|104878.8|105065.9|104878.2|105067.4|104882.8|105063.7|104875.8|40
1724193140000|2024-08-20 22:32:20|105066|104878.1|105064.4|104875.8|105069.9|104881|105063.3|104870.4|33
1724193150000|2024-08-20 22:32:30|105065|104875.5|105067.2|104876.8|105068.3|104878.7|105064.6|104875.5|16
1724193160000|2024-08-20 22:32:40|105066.1|104876.7|105066.2|104877.9|105066.4|104879.5|105064.1|104876.7|9
1724193170000|2024-08-20 22:32:50|105066.1|104879.9|105063.4|104880.3|105067.2|104880.3|105062.9|104876.8|26
1724193180000|2024-08-20 22:33:00|105065.2|104877.5|105076.2|104876.2|105076.5|104878.9|105063.8|104870.7|36
1724193190000|2024-08-20 22:33:10|105075.4|104875.4|105074.4|104874.4|105076.5|104876.5|105072.8|104872.8|35
1724193200000|2024-08-20 22:33:20|105075.6|104875.6|105069|104881.4|105075.6|104881.7|105067.9|104875.6|20
1724193210000|2024-08-20 22:33:30|105069.1|104881.3|105068.5|104879.3|105069.8|104881.9|105064.1|104878.3|29
1724193220000|2024-08-20 22:33:40|105066.8|104881.4|105065.4|104880.7|105069.2|104884.3|105062.9|104878.8|26
1724193230000|2024-08-20 22:33:50|105065.5|104880.6|105075.2|104875.2|105075.9|104880.6|105065.5|104873.8|24
1724193240000|2024-08-20 22:34:00|105074.3|104874.3|105069.5|104878.1|105077.2|104879.5|105068.2|104874.3|28
1724193250000|2024-08-20 22:34:10|105069.6|104877.6|105068.1|104878.1|105071.3|104879.6|105064.7|104877|22
1724193260000|2024-08-20 22:34:20|105068.2|104878|105069.6|104878|105070.9|104879.8|105068.2|104877.3|12
1724193270000|2024-08-20 22:34:30|105069.5|104878.1|105071.8|104884.3|105076.2|104884.8|105069.3|104875.8|19
1724193280000|2024-08-20 22:34:40|105072|104884.6|105076|104884.2|105076.7|104886.5|105067.4|104883.6|28
1724193290000|2024-08-20 22:34:50|105073.9|104886.1|105074.8|104891.3|105080|104891.7|105072.8|104884.3|42
1724193300000|2024-08-20 22:35:00|105074.7|104890.6|105086.9|104886.9|105086.9|104893|105074.5|104885|41
1724193310000|2024-08-20 22:35:10|105084.8|104886.8|105081.8|104885.3|105087.9|104888.6|105081.3|104881.4|41
1724193320000|2024-08-20 22:35:20|105084|104884.3|105078.9|104889.5|105086.4|104889.5|105078.8|104879.2|32
1724193330000|2024-08-20 22:35:30|105079|104888.7|105076.9|104890.5|105081.1|104892|105076|104888.7|25
1724193340000|2024-08-20 22:35:40|105076.6|104890.8|105081.6|104884|105084.9|104892.1|105074.1|104883.5|34
1724193350000|2024-08-20 22:35:50|105083.6|104883.6|105079.4|104890.9|105083.6|104892.6|105075.9|104883.6|30
1724193360000|2024-08-20 22:36:00|105075.9|104890.2|105082.6|104885.9|105082.6|104894.6|105074|104885.9|32
1724193370000|2024-08-20 22:36:10|105080.4|104884.6|105074.3|104888|105081.1|104892.8|105073.5|104879.1|38
1724193380000|2024-08-20 22:36:20|105074.7|104889.1|105076.4|104887.5|105077.9|104891|105073.3|104886.7|36
1724193390000|2024-08-20 22:36:30|105075.4|104888.8|105076.8|104888.4|105079.4|104892.4|105074.3|104887.1|34
1724193400000|2024-08-20 22:36:40|105076.2|104891.7|105084.1|104884.1|105084.1|104891.7|105074.5|104882|37
1724193410000|2024-08-20 22:36:50|105083.1|104883.1|105083.7|104883.7|105086.6|104886.6|105079.8|104880.5|31
1724193420000|2024-08-20 22:37:00|105080.5|104880.8|105077.6|104887.3|105086.5|104889|105075|104879.7|38
1724193430000|2024-08-20 22:37:10|105077.8|104885.6|105077.4|104886|105079.6|104890.8|105074.2|104885.5|33
1724193440000|2024-08-20 22:37:20|105077.5|104886.3|105075.4|104887.4|105079.2|104893.1|105074.3|104885.6|43
1724193450000|2024-08-20 22:37:30|105078.7|104889|105072.9|104890.2|105079.4|104891.5|105072.9|104886|39
1724193460000|2024-08-20 22:37:40|105074.2|104889|105074.4|104888.3|105078.7|104893.6|105071.3|104886.4|35
1724193470000|2024-08-20 22:37:50|105074|104887.3|105083|104883|105087.8|104892.1|105074|104881.1|26
1724193480000|2024-08-20 22:38:00|105083.1|104883.1|105073.5|104886.4|105084.4|104888.9|105070|104880|32
1724193490000|2024-08-20 22:38:10|105073.8|104886|105076.3|104887.5|105076.5|104890.3|105069.9|104885.3|34
1724193500000|2024-08-20 22:38:20|105074.2|104888.9|105073.6|104890.1|105076.5|104891.8|105071.7|104886.2|32
1724193510000|2024-08-20 22:38:30|105074.6|104888.3|105075.5|104886.6|105077.9|104891.1|105070.8|104878.7|35
1724193520000|2024-08-20 22:38:40|105072.9|104887.7|105071.3|104889.5|105078.3|104890.7|105069|104880.2|42
1724193530000|2024-08-20 22:38:50|105072.4|104890|105076.8|104890.5|105076.8|104892.8|105069.9|104885.3|39
1724193540000|2024-08-20 22:39:00|105074.8|104888.5|105071.1|104888.5|105074.8|104890.9|105069.4|104885.4|36
1724193550000|2024-08-20 22:39:10|105072.8|104886.4|105075.8|104889|105076.7|104889.7|105070.1|104880|31
1724193560000|2024-08-20 22:39:20|105074.2|104886.2|105076.5|104882.1|105076.5|104888.8|105071.4|104882.1|33
1724193570000|2024-08-20 22:39:30|105076|104881.6|105070|104888.5|105078.7|104891|105068.3|104881.6|40
1724193580000|2024-08-20 22:39:40|105072.7|104885.3|105071.1|104886.6|105077|104891.6|105070|104881.4|38
1724193590000|2024-08-20 22:39:50|105073|104888.6|105073.6|104890.9|105077.3|104892.2|105072|104886.1|38
1724193600000|2024-08-20 22:40:00|105074|104891.3|105072.8|104890.1|105079.8|104891.8|105071.9|104880.9|34
1724193610000|2024-08-20 22:40:10|105073.2|104889.8|105057.6|104857.6|105075.8|104892|105054.6|104854.6|34
1724193620000|2024-08-20 22:40:20|105063.1|104863.1|105065.9|104865.9|105068|104868|105059.7|104859.7|37
1724193630000|2024-08-20 22:40:30|105065.1|104865.1|105066.7|104866.7|105067.6|104867.6|105059|104859|38
1724193640000|2024-08-20 22:40:40|105065.8|104865.8|105067.9|104867.9|105067.9|104867.9|105059.4|104859.4|37
1724193650000|2024-08-20 22:40:50|105066.2|104866.2|105067.5|104867.5|105068.5|104868.5|105058.7|104858.7|35
1724193660000|2024-08-20 22:41:00|105059.3|104859.3|105066.6|104866.6|105068.8|104868.8|105059.2|104859.2|36
1724193670000|2024-08-20 22:41:10|105068.4|104868.4|105064.2|104864.2|105068.6|104868.6|105059.8|104859.8|41
1724193680000|2024-08-20 22:41:20|105059.9|104859.9|105065.6|104865.6|105066|104866|105059.9|104859.9|36
1724193690000|2024-08-20 22:41:30|105064.5|104864.5|105065.5|104865.5|105066.2|104866.2|105060.1|104860.1|39
1724193700000|2024-08-20 22:41:40|105060.1|104860.1|105065.8|104865.8|105067.5|104867.5|105059.7|104859.7|36
1724193710000|2024-08-20 22:41:50|105066.9|104866.9|105068.8|104868.8|105068.8|104868.8|105060|104860|40
1724193720000|2024-08-20 22:42:00|105067.3|104867.3|105069.4|104869.4|105069.5|104869.5|105067.1|104867.1|34
1724193730000|2024-08-20 22:42:10|105068.4|104868.4|105068.5|104868.5|105072.7|104872.7|105067.7|104867.7|30
1724193740000|2024-08-20 22:42:20|105069.8|104869.8|105068.6|104868.6|105070.1|104870.1|105067.9|104867.9|30
1724193750000|2024-08-20 22:42:30|105068.4|104868.4|105068.7|104868.7|105069.7|104869.7|105067.4|104867.4|31
1724193760000|2024-08-20 22:42:40|105067.9|104867.9|105069.1|104869.1|105069.9|104869.9|105067|104867|30
1724193770000|2024-08-20 22:42:50|105068.3|104868.3|105067.2|104867.2|105070.2|104870.2|105062.7|104862.7|29
1724193780000|2024-08-20 22:43:00|105067.9|104867.9|105068.8|104868.8|105069.1|104869.1|105066.8|104866.8|26
1724193790000|2024-08-20 22:43:10|105068.7|104868.7|105068.7|104868.7|105069.2|104869.2|105067.4|104867.4|26
1724193800000|2024-08-20 22:43:20|105067.5|104867.5|105068.5|104868.5|105069|104869|105067.1|104867.1|30
1724193810000|2024-08-20 22:43:30|105068.3|104868.3|105067.2|104867.2|105068.6|104868.6|105066.8|104866.8|29
1724193820000|2024-08-20 22:43:40|105068.3|104868.3|105068.1|104868.1|105069.1|104869.1|105066.2|104866.2|28
1724193830000|2024-08-20 22:43:50|105066.5|104866.5|105068.1|104868.1|105068.6|104868.6|105065.6|104865.6|32
1724193840000|2024-08-20 22:44:00|105067|104867|105066.7|104866.7|105069.1|104869.1|105066.2|104866.2|28
1724193850000|2024-08-20 22:44:10|105066.8|104866.8|105067.6|104867.6|105067.7|104867.7|105066.3|104866.3|27
1724193860000|2024-08-20 22:44:20|105067|104867|105066.8|104866.8|105068.2|104868.2|105066.1|104866.1|32
1724193870000|2024-08-20 22:44:30|105065.6|104865.6|105067.5|104867.5|105068.4|104868.4|105065.6|104865.6|30
1724193880000|2024-08-20 22:44:40|105067.4|104867.4|105067.9|104867.9|105068.5|104868.5|105066.6|104866.6|28
1724193890000|2024-08-20 22:44:50|105068.6|104868.6|105065.6|104865.6|105068.6|104868.6|105065.5|104865.5|29
1724193900000|2024-08-20 22:45:00|105067.7|104867.7|105068.8|104868.8|105070.1|104870.1|105065.7|104865.7|28
1724193910000|2024-08-20 22:45:10|105068|104868|105070|104870|105070.7|104870.7|105067.3|104867.3|32
1724193920000|2024-08-20 22:45:20|105069.7|104869.7|105071|104871|105071.1|104871.1|105068.7|104868.7|36
1724193930000|2024-08-20 22:45:30|105069.6|104869.6|105068.7|104868.7|105071.6|104871.6|105068.3|104868.3|29
1724193940000|2024-08-20 22:45:40|105070.9|104870.9|105069.2|104869.2|105070.9|104870.9|105068.3|104868.3|29
1724193950000|2024-08-20 22:45:50|105069.7|104869.7|105069.5|104869.5|105071.8|104871.8|105068.4|104868.4|33
1724193960000|2024-08-20 22:46:00|105071.2|104871.2|105069.1|104869.1|105071.2|104871.2|105063.3|104863.3|36
1724193970000|2024-08-20 22:46:10|105070.5|104870.5|105069.9|104869.9|105070.5|104870.5|105065.1|104865.1|32
1724193980000|2024-08-20 22:46:20|105069.4|104869.4|105071.3|104871.3|105071.3|104871.3|105062.9|104862.9|38
1724193990000|2024-08-20 22:46:30|105070.4|104870.4|105065.9|104865.9|105071.5|104871.5|105062.4|104862.4|36
1724194000000|2024-08-20 22:46:40|105064.9|104864.9|105056|104862.9|105064.9|104864.9|105052.8|104856.9|16
1724194010000|2024-08-20 22:46:50|105055.7|104862|105052.5|104863.4|105056.1|104864.1|105052.5|104862|18
1724194020000|2024-08-20 22:47:00|105052.6|104863.6|105042.6|104860.8|105055.3|104864.1|105042.6|104860.8|21
1724194030000|2024-08-20 22:47:10|105042.7|104860.7|105043.1|104861.3|105051.9|104862.6|105040.5|104859.8|16
1724194040000|2024-08-20 22:47:20|105040.1|104861.8|105046|104861.4|105049.6|104862|105039.5|104859.6|20
1724194050000|2024-08-20 22:47:30|105048.8|104853|105036.8|104864.1|105053.4|104865.2|105036.4|104853|22
1724194060000|2024-08-20 22:47:40|105036.7|104864.2|105037.5|104864.3|105037.5|104866.8|105035.5|104864.2|12
1724194070000|2024-08-20 22:47:50|105037.8|104864.1|105044.2|104861.7|105048.6|104864.2|105035.8|104858.9|16
1724194080000|2024-08-20 22:48:00|105044.3|104861.6|105049.3|104859.9|105050.4|104862.8|105039.5|104858.8|28
1724194090000|2024-08-20 22:48:10|105050.5|104860.3|105039.6|104858.9|105050.5|104865.2|105039.6|104858.9|26
1724194100000|2024-08-20 22:48:20|105039.7|104860.3|105039.5|104860.8|105040.7|104862.5|105039.4|104859.5|17
1724194110000|2024-08-20 22:48:30|105039.7|104860.6|105041.7|104860.7|105043|104862.5|105039.6|104858.3|22
1724194120000|2024-08-20 22:48:40|105039.1|104860.5|105045.2|104860.9|105048.4|104861.8|105039.1|104860.3|17
1724194130000|2024-08-20 22:48:50|105045.5|104860.6|105042.6|104860.4|105049.7|104861.9|105041.8|104859.1|18
1724194140000|2024-08-20 22:49:00|105043.1|104860|105039.4|104865.3|105048.4|104865.3|105039.4|104860|16
1724194150000|2024-08-20 22:49:10|105038.8|104866|105035.6|104862.3|105038.8|104868.1|105035.6|104862.2|6
1724194160000|2024-08-20 22:49:20|105035.5|104862.4|105034.9|104864.4|105036.6|104864.4|105033.6|104862.4|6
1724194170000|2024-08-20 22:49:30|105034.8|104864.5|105030.6|104866.2|105034.8|104866.2|105030.6|104864.5|4
1724194180000|2024-08-20 22:49:40|105030.8|104866.1|105033.4|104865.7|105033.4|104867.1|105030.8|104864.9|5
1724194190000|2024-08-20 22:49:50|105033|104866.9|105026.7|104872.1|105033|104872.1|105026.7|104866.9|4
1724194200000|2024-08-20 22:50:00|105026.8|104872.7|105027.4|104872.7|105027.4|104872.8|105026.7|104872.7|7
1724194210000|2024-08-20 22:50:10|105027.1|104872.8|105031|104858.7|105043.7|104872.8|105025.8|104852.5|13
1724194220000|2024-08-20 22:50:20|105030.3|104857.3|105038.8|104857.9|105042.6|104857.9|105030.2|104855.7|14
1724194230000|2024-08-20 22:50:30|105037.6|104858.2|105034|104859.5|105037.6|104860.1|105033|104858.2|7
1724194240000|2024-08-20 22:50:40|105033.7|104859.6|105047.7|104858.4|105047.7|104859.6|105033.5|104856.1|9
1724194250000|2024-08-20 22:50:50|105046.8|104858.3|105047.4|104860.6|105048.3|104861.1|105046.6|104858|20
1724194260000|2024-08-20 22:51:00|105046.5|104860.4|105047|104862.4|105047.9|104862.5|105046.5|104860.1|23
1724194270000|2024-08-20 22:51:10|105046.9|104862.5|105048.3|104861.5|105048.9|104863|105046.8|104861.1|19
1724194280000|2024-08-20 22:51:20|105048.1|104861.7|105037.1|104862.9|105048.6|104863.4|105037.1|104860.8|25
1724194290000|2024-08-20 22:51:30|105037|104863|105036.1|104862.8|105037.9|104863.5|105036.1|104862.2|6
1724194300000|2024-08-20 22:51:40|105035.9|104863.5|105033.1|104864.9|105035.9|104864.9|105033.1|104862.9|5
1724194310000|2024-08-20 22:51:50|105029.6|104868.3|105027.4|104865.6|105029.9|104870.4|105027.4|104865.6|7
1724194320000|2024-08-20 22:52:00|105033.8|104864.6|105036.7|104866.2|105046.1|104868|105033.8|104861.9|28
1724194330000|2024-08-20 22:52:10|105036.4|104866.4|105039.4|104853.6|105047.7|104866.4|105036.2|104848.9|33
1724194340000|2024-08-20 22:52:20|105039.8|104854|105033.3|104866.2|105042.2|104867.8|105030|104850.3|30
1724194350000|2024-08-20 22:52:30|105032.9|104866.4|105034.7|104864.4|105034.9|104868.1|105031.5|104862.9|22
1724194360000|2024-08-20 22:52:40|105035|104864.1|105055.3|104855.3|105063.2|104864.1|105034.8|104852.7|36
1724194370000|2024-08-20 22:52:50|105055.4|104855.4|105042.6|104867.2|105055.4|104868|105042.5|104855.3|12
1724194380000|2024-08-20 22:53:00|105042.5||105042.5||105042.5||105042.5||1
1724194390000|2024-08-20 22:53:10|105041.2|104868.5|105041.2|104868.5|105041.2|104868.5|105041.2|104868.5|1
1724194400000|2024-08-20 22:53:20|105039.7|104869.9|105034|104873.3|105039.7|104874.9|105034|104869.9|5
1724194410000|2024-08-20 22:53:30|105031.3|104873.4|105029|104878.6|105031.3|104878.6|105029|104873.2|5
1724194420000|2024-08-20 22:53:40|105029.2|104878.8|105033.3|104871.2|105033.3|104878.8|105029.2|104871.2|4
1724194430000|2024-08-20 22:53:50|105032.4|104871.8|105035.5|104871.8|105038.5|104874.4|105032.4|104870.5|17
1724194440000|2024-08-20 22:54:00|105033.2|104869.9|105041|104872.6|105041.2|104875.2|105033.2|104867.3|31
1724194450000|2024-08-20 22:54:10|105041.3|104868.8|105044.1|104867.4|105046.3|104870.4|105039.5|104866.1|35
1724194460000|2024-08-20 22:54:20|105042.9|104865.8|105041.6|104863.2|105049.7|104865.8|105041.3|104862.6|30
1724194470000|2024-08-20 22:54:30|105041.5|104862.8|105043.4|104864.2|105045.6|104865.8|105041.5|104860.2|25
1724194480000|2024-08-20 22:54:40|105043.8|104864.4|105065.4|104865.4|105066.9|104866.9|105043.8|104855.5|39
1724194490000|2024-08-20 22:54:50|105066.5|104866.5|105062.2|104862.2|105067.2|104867.2|105062.2|104862.2|28
1724194500000|2024-08-20 22:55:00|105066.5|104866.5|105062.8|104862.8|105067.8|104867.8|105061.3|104861.3|40
1724194510000|2024-08-20 22:55:10|105063.6|104863.6|105066.4|104866.4|105066.9|104866.9|105062.2|104862.2|32
1724194520000|2024-08-20 22:55:20|105065|104865|105062.3|104862.3|105067.1|104867.1|105062.3|104862.3|38
1724194530000|2024-08-20 22:55:30|105063.6|104863.6|105060.9|104860.9|105064.7|104864.7|105060.7|104860.7|33
1724194540000|2024-08-20 22:55:40|105060.2|104860.2|105061.4|104861.4|105062.4|104862.4|105059.6|104859.6|32
1724194550000|2024-08-20 22:55:50|105060.5|104860.5|105059.8|104859.8|105061.2|104861.2|105058.6|104858.6|36
1724194560000|2024-08-20 22:56:00|105061.1|104861.1|105046.4|104850.2|105061.1|104861.8|105044.3|104850.2|32
1724194570000|2024-08-20 22:56:10|105052.8|104852.2|105043.3|104861.5|105055.2|104861.5|105039.9|104850|32
1724194580000|2024-08-20 22:56:20|105043.6|104860.1|105040.2|104856.3|105044.3|104860.1|105037.8|104855.5|31
1724194590000|2024-08-20 22:56:30|105040.1|104855.5|105039.3|104855.3|105040.7|104858.4|105037.3|104854.3|30
1724194600000|2024-08-20 22:56:40|105038.6|104856.2|105043.6|104851.7|105043.6|104857.1|105038.2|104849.4|33
1724194610000|2024-08-20 22:56:50|105043.3|104856.3|105057.9|104857.9|105059.3|104859.3|105041.5|104850.1|34
1724194620000|2024-08-20 22:57:00|105057.4|104857.4|105062.5|104862.5|105062.5|104862.5|105056.3|104857.4|39
1724194630000|2024-08-20 22:57:10|105061.2|104861.2|105061.3|104861.3|105063.1|104863.1|105061.2|104861.2|32
1724194640000|2024-08-20 22:57:20|105062.6|104862.6|105063.7|104863.7|105066.5|104866.5|105061.2|104861.2|38
1724194650000|2024-08-20 22:57:30|105064.6|104864.6|105062.5|104862.5|105067.3|104867.3|105061.9|104861.9|36
1724194660000|2024-08-20 22:57:40|105063.7|104863.7|105038.6|104849.7|105063.7|104863.7|105033|104849.6|21
1724194670000|2024-08-20 22:57:50|105038.7|104850.2|105044.6|104852.4|105044.6|104854.7|105038|104849.9|15
1724194680000|2024-08-20 22:58:00|105042.7|104851.7|105037.5|104849.5|105042.7|104852|105031.1|104849.1|19
1724194690000|2024-08-20 22:58:10|105037.7|104849.1|105033.9|104850.8|105038.8|104850.8|105028.9|104845|14
1724194700000|2024-08-20 22:58:20|105034.3|104851.8|105033.2|104851.2|105038.2|104852.1|105033.2|104851.2|11
1724194710000|2024-08-20 22:58:30|105032.8|104851.6|105033.6|104849.9|105033.6|104851.7|105032.4|104849.9|4
1724194720000|2024-08-20 22:58:40|105038|104850.6|105019.7|104859.7|105038.4|104860.6|105019.7|104848.8|13
1724194730000|2024-08-20 22:58:50||104859.8||104859.8||104859.8||104859.8|1
1724194740000|2024-08-20 22:59:00|105018.7|104860.9|105015.4|104865.1|105018.7|104865.1|105015.1|104860.3|5
1724194750000|2024-08-20 22:59:10|105012.3|104863.9|105023.2|104863.5|105024.2|104864|105012.2|104860.6|16
1724194760000|2024-08-20 22:59:20|105022.9|104864.5|105021.9|104865.8|105026|104867.9|105017.2|104861.6|27
1724194770000|2024-08-20 22:59:30|105022.6|104866.3|105028.1|104862|105029.9|104867.9|105019.9|104861.4|21
1724194780000|2024-08-20 22:59:40|105028|104861.9|105029.1|104861.9|105029.1|104862|105021.9|104858.5|14
1724194790000|2024-08-20 22:59:50|105029.2|104861|105027.2|104856.7|105029.2|104861.1|105027.2|104856|10
1724194800000|2024-08-20 23:00:00|105023.2|104861.1|105006.4|104875.1|105025.8|104875.3|105006.4|104859.7|29
1724194810000|2024-08-20 23:00:10|105007.8|104873.7|105014.7|104876.7|105015.3|104876.7|105005.2|104872.5|25
1724194820000|2024-08-20 23:00:20|105015|104876.5|105015.3|104873.8|105016.3|104876.6|105007.7|104872.1|44
1724194830000|2024-08-20 23:00:30|105015.5|104872.7|105010.4|104875.9|105016.4|104875.9|105005.5|104870.5|34
1724194840000|2024-08-20 23:00:40|105008.7|104874.2|105008.8|104877|105011.9|104877.4|105005.5|104873.7|22
1724194850000|2024-08-20 23:00:50|105008.6|104877.3|105006.2|104874.7|105008.6|104877.3|105005.5|104874|8
1724194860000|2024-08-20 23:01:00|105006.3|104875.3|104951.2|104901.2|105041|104906.7|104951.2|104863.8|57
1724194870000|2024-08-20 23:01:10|104951|104901|104951.9|104901.9|104952|104902|104950.3|104900.3|8
1724194880000|2024-08-20 23:01:20|104953.5|104903.5|104952.3|104902.3|104953.5|104903.5|104951.7|104901.7|9
1724194890000|2024-08-20 23:01:30|104952.4|104902.4|104954|104904|104954|104904|104952.4|104902.4|7
1724194900000|2024-08-20 23:01:40|104954.2|104904.2|104954.2|104904.2|104954.2|104904.2|104953.4|104903.4|9
1724194910000|2024-08-20 23:01:50|104956|104906|104950.2|104900.2|105006.5|104910.6|104950.2|104869.3|25
1724194920000|2024-08-20 23:02:00|104950.5|104900.5|104960.7|104910.7|105004.1|104912|104950.4|104865.6|42
1724194930000|2024-08-20 23:02:10|104959.1|104909.1|104953.2|104903.2|105004.2|104911.7|104952.6|104866.7|40
1724194940000|2024-08-20 23:02:20|104952.8|104902.8|104952.7|104902.7|104952.8|104902.8|104952.7|104902.7|2
1724194950000|2024-08-20 23:02:30|104952.1|104902.1|104952.9|104902.9|104952.9|104902.9|104951.6|104901.6|7
1724194960000|2024-08-20 23:02:40|104953.2|104903.2|104955|104905|104955|104905|104953.2|104903.2|4
1724194970000|2024-08-20 23:02:50|104954.9|104904.9|104955|104905|104955.1|104905.1|104954.3|104904.3|6
1724194980000|2024-08-20 23:03:00|104952.2|104902.2|104951.6|104901.6|104952.3|104902.3|104951.5|104901.5|6
1724194990000|2024-08-20 23:03:10|104949.9|104899.9|104949.9|104899.9|104949.9|104899.9|104948.9|104898.9|7
1724195000000|2024-08-20 23:03:20|104949.8|104899.8|104998.4|104871|105004.9|104901.1|104949.5|104867.3|12
1724195010000|2024-08-20 23:03:30|104998.5|104871.1|104952.8|104902.8|104998.5|104908.6|104952.8|104871|18
1724195020000|2024-08-20 23:03:40|104952.7|104902.7|104952.1|104902.1|104952.8|104902.8|104951.9|104901.9|6
1724195030000|2024-08-20 23:03:50|104951.6|104901.6|104951.4|104901.4|104952.1|104902.1|104951.4|104901.4|3
1724195040000|2024-08-20 23:04:00|104951.5|104901.5|104949|104899|104951.6|104901.6|104948.3|104898.3|15
1724195050000|2024-08-20 23:04:10|104948.3|104898.3|104947.6|104897.6|104948.4|104898.4|104946.9|104896.9|7
1724195060000|2024-08-20 23:04:20|104947.7|104897.7|104949.4|104899.4|104949.9|104899.9|104947.7|104897.7|11
1724195070000|2024-08-20 23:04:30|104949.3|104899.3|104950.6|104900.6|104950.7|104900.7|104948.4|104898.4|9
1724195080000|2024-08-20 23:04:40|104950.5|104900.5|104950.1|104900.1|104950.9|104900.9|104948.6|104898.6|7
1724195090000|2024-08-20 23:04:50|104950.2|104900.2|105034.9|104884.6|105049.6|104900.2|104950.2|104872.5|50
1724195100000|2024-08-20 23:05:00|105034.8|104884.7|105039.2|104884.2|105053.8|104885.8|105031|104870.8|61
1724195110000|2024-08-20 23:05:10|105052.7|104878.3|105057.2|104878.3|105065.8|104886|105042.9|104869.4|57
1724195120000|2024-08-20 23:05:20|105057.8|104877.1|105064.3|104874.9|105066.1|104884.3|105055|104871.2|31
1724195130000|2024-08-20 23:05:30|105058.9|104874|105057.3|104875.3|105064.4|104882|105052.9|104870|52
1724195140000|2024-08-20 23:05:40|105057.4|104873.7|105061.9|104872.7|105062.7|104880.1|105051.5|104870.3|65
1724195150000|2024-08-20 23:05:50|105059.1|104869.9|105057.8|104879.2|105064.7|104884.3|105049.8|104867.4|64
1724195160000|2024-08-20 23:06:00|105057.2|104879.5|105059.7|104878|105067.7|104884.2|105052|104871.5|34
1724195170000|2024-08-20 23:06:10|105060.8|104876.1|105055|104878.5|105060.8|104883.8|105052.1|104873.7|60
1724195180000|2024-08-20 23:06:20|105053|104876.4|105053.7|104876.8|105064.5|104887.6|105052.6|104870.8|53
1724195190000|2024-08-20 23:06:30|105055.7|104878.8|105064.5|104868|105064.5|104887|105049.5|104868|63
1724195200000|2024-08-20 23:06:40|105065.9|104868.7|105053.1|104874.5|105065.9|104886.7|105044.4|104867.4|61
1724195210000|2024-08-20 23:06:50|105047.7|104875.2|105048.7|104876.2|105060.8|104887.7|105042.9|104872.3|60
1724195220000|2024-08-20 23:07:00|105050|104876.6|105065.6|104885|105067.3|104888.5|105047.6|104876.6|52
1724195230000|2024-08-20 23:07:10|105065.2|104886.2|105068.3|104888|105068.3|104888|105065.2|104886.2|5
1724195240000|2024-08-20 23:07:20|105064|104887.7|105062.9|104890|105072|104892.4|105058.8|104881.6|29
1724195250000|2024-08-20 23:07:30|105065.2|104888.7|105063.1|104889.7|105071.1|104892.8|105061.3|104883.6|46
1724195260000|2024-08-20 23:07:40|105063|104892.1|105062.4|104891.4|105070.6|104893.1|105061.4|104886.1|39
1724195270000|2024-08-20 23:07:50|105065.4|104889|105065.4|104891.1|105068.5|104893.5|105061.5|104886.3|35
1724195280000|2024-08-20 23:08:00|105065.9|104888.4|105062|104886.1|105068.6|104894.4|105055.9|104886.1|33
1724195290000|2024-08-20 23:08:10|105061.8|104885.9|105062.4|104892|105067|104895.4|105055.7|104885.9|33
1724195300000|2024-08-20 23:08:20|105063.1|104892.7|105060.7|104889.9|105063.5|104893.5|105056.8|104886.1|30
1724195310000|2024-08-20 23:08:30|105056.8|104891.8|105060.3|104889.2|105065.7|104896.1|105054.4|104885.4|42
1724195320000|2024-08-20 23:08:40|105061.4|104888|105058.7|104890.3|105070.3|104892.2|105058.3|104880.2|36
1724195330000|2024-08-20 23:08:50|105058.6|104885.9|105064.5|104883.7|105064.5|104885.9|105058.6|104883.7|5
1724195340000|2024-08-20 23:09:00|105062.9|104884.4|105059.8|104886.5|105062.9|104890.2|105058.1|104884.3|33
1724195350000|2024-08-20 23:09:10|105060.2|104884.8|105072.3|104872.3|105073.1|104887.6|105058|104871.4|25
1724195360000|2024-08-20 23:09:20|105072.4|104872.4|105061.8|104886.9|105072.5|104886.9|105057.4|104871.7|18
1724195370000|2024-08-20 23:09:30|105061.2|104886.5|105062.4|104888.1|105066.1|104889.5|105058.7|104882.4|36
1724195380000|2024-08-20 23:09:40|105061.4|104889.7|105062|104889.6|105065.3|104890.4|105058|104884.4|32
1724195390000|2024-08-20 23:09:50|105062.3|104889.8|105059.9|104882.9|105062.5|104889.8|105056.7|104881.2|34
1724195400000|2024-08-20 23:10:00|105058.2|104883.2|105060|104884.3|105062.7|104886.7|105057|104882.8|34
1724195410000|2024-08-20 23:10:10|105058.2|104884.2|105064.9|104876.6|105066.5|104885|105052.8|104874.7|24
1724195420000|2024-08-20 23:10:20|105064.3|104879|105054.4|104879.7|105064.3|104884.5|105051.7|104879|26
1724195430000|2024-08-20 23:10:30|105054.2|104879.6|105051.3|104877.3|105060.6|104883.9|105051.3|104874.9|37
1724195440000|2024-08-20 23:10:40|105052.9|104878.9|105051.9|104877.9|105055.1|104880|105049.3|104877.1|45
1724195450000|2024-08-20 23:10:50|105049.8|104877.7|105050.9|104879.7|105054.3|104882.5|105049|104877.7|30
1724195460000|2024-08-20 23:11:00|105053.2|104879.8|105050.7|104876.8|105054.7|104881.4|105049.4|104875.6|39
1724195470000|2024-08-20 23:11:10|105053.2|104879.3|105052.8|104876|105056|104879.3|105049.6|104875|35
1724195480000|2024-08-20 23:11:20|105050.8|104875.9|105049.2|104877.4|105055.7|104879.9|105049|104874.2|30
1724195490000|2024-08-20 23:11:30|105051.9|104879.1|105050.3|104874.9|105060|104879.9|105048.4|104870.1|39
1724195500000|2024-08-20 23:11:40|105050.8|104876.3|105050.4|104878.3|105054.1|104879.2|105046.4|104872.3|30
1724195510000|2024-08-20 23:11:50|105050.7|104878.6|105054|104876.7|105055.6|104878.8|105050.1|104873.4|21
1724195520000|2024-08-20 23:12:00|105051.3|104876.8|105048.3|104875.3|105056.5|104878.1|105047.9|104873.2|38
1724195530000|2024-08-20 23:12:10|105050.9|104877.6|105049.7|104876.2|105054.3|104878.1|105048.5|104871.2|35
1724195540000|2024-08-20 23:12:20|105052.4|104874|105055.4|104876.5|105055.4|104876.5|105049.5|104870.9|27
1724195550000|2024-08-20 23:12:30|105053.1|104876.6|105053.4|104877.3|105055.5|104879.8|105050.4|104873.5|36
1724195560000|2024-08-20 23:12:40|105051.2|104875.8|105050.1|104875.7|105054.3|104879|105049.1|104873.8|36
1724195570000|2024-08-20 23:12:50|105051.6|104875.6|105018.1|104869.4|105051.7|104877.7|105017.2|104861.2|32
1724195580000|2024-08-20 23:13:00|105018.4|104869.5|105018.1|104870.5|105023.2|104871.4|105012.5|104863.2|15
1724195590000|2024-08-20 23:13:10|105018.2|104870.7|105019.1|104871.2|105019.1|104871.2|105012.8|104869.2|12
1724195600000|2024-08-20 23:13:20|105018.4|104870.7|105031.9|104857.8|105037.2|104870.7|105017.5|104856.8|12
1724195610000|2024-08-20 23:13:30|105025.1|104866.3|105024|104865.4|105025.1|104866.3|105024|104865.4|5
1724195620000|2024-08-20 23:13:40|105022.6|104865.3|105008.1|104871.6|105022.7|104871.6|105008.1|104860.8|5
1724195630000|2024-08-20 23:13:50|105008|104871.5|105004.1|104876.1|105008|104876.1|105004.1|104871.4|6
1724195640000|2024-08-20 23:14:00|105004|104876.2|105003|104876.3|105004.1|104876.3|105003|104876.2|6
1724195650000|2024-08-20 23:14:10|105003.1|104869|105010.9|104869|105010.9|104869|105003|104869|3
1724195660000|2024-08-20 23:14:20|105010.8|104869.1|105010.8|104869.1|105010.8|104869.1|105010.8|104869.1|1
1724195670000|2024-08-20 23:14:30|105010.7|104869|105010.7|104869.1|105010.7|104869.1|105010.7|104869|2
1724195680000|2024-08-20 23:14:40|105010.8|104869|105003|104876.6|105010.8|104876.6|105003|104869|5
1724195690000|2024-08-20 23:14:50|105002.7|104875.3|105002.7|104877.5|105004.2|104915.4|104963.1|104875.3|12
1724195700000|2024-08-20 23:15:00|104965.1|104915.1|105019.5|104872.2|105039.7|104915.1|104961.9|104860.9|61
1724195710000|2024-08-20 23:15:10|105009.4|104870.5|105020|104874.8|105034.9|104880.9|105009.4|104867.3|64
1724195720000|2024-08-20 23:15:20|105023.9|104874.3|105019.2|104884.5|105039.3|104888.3|105016.2|104871.7|65
1724195730000|2024-08-20 23:15:30|105022.6|104887.4|105034.3|104882.5|105038.4|104888.3|105021.2|104876.8|58
1724195740000|2024-08-20 23:15:40|105039.5|104878.2|105029.9|104874.5|105043.4|104889.7|105020.5|104873.4|66
1724195750000|2024-08-20 23:15:50|105036|104883.6|105031.9|104880.7|105044.1|104888.2|105023.4|104874.5|62
1724195760000|2024-08-20 23:16:00|105028|104881.4|105036.4|104887|105042|104889.3|105020.5|104875.2|65
1724195770000|2024-08-20 23:16:10|105033.7|104879.5|105043.8|104883|105045.2|104887.2|105027.9|104876.8|61
1724195780000|2024-08-20 23:16:20|105041.9|104881.2|105033.6|104878.5|105045|104888|105021.6|104876.3|64
1724195790000|2024-08-20 23:16:30|105033.4|104878.3|105006.1|104867.1|105041|104911.3|104961.3|104866|62
1724195800000|2024-08-20 23:16:40|104995.5|104864.2|104997.6|104870.9|105008|104913.2|104952.7|104864.2|73
1724195810000|2024-08-20 23:16:50|105001.8|104871.8|105033.9|104880.9|105043.1|104916.3|104951.1|104867.2|67
1724195820000|2024-08-20 23:17:00|105039.1|104881.3|105025.8|104875.1|105041.1|104887.8|105013.8|104873|64
1724195830000|2024-08-20 23:17:10|105027.1|104875.7|105034.1|104879.7|105040.1|104883|105016.3|104870|66
1724195840000|2024-08-20 23:17:20|105034.5|104880|105032.1|104884.5|105042.1|104884.5|105021.6|104871.8|64
1724195850000|2024-08-20 23:17:30|105026.8|104879.2|105042.8|104878.6|105045.8|104885.3|105021.2|104870.7|54
1724195860000|2024-08-20 23:17:40|105034.3|104875.5|105034.7|104880.2|105053.2|104890.5|105026.6|104866.5|50
1724195870000|2024-08-20 23:17:50|105032.7|104878.5|105031.1|104876.8|105038.8|104880.1|105023.8|104872.5|54
1724195880000|2024-08-20 23:18:00|105029.4|104876.6|105042.1|104879.3|105042.4|104880.8|105020.5|104873.7|52
1724195890000|2024-08-20 23:18:10|105029.8|104874.2|105039.6|104877.9|105045|104885.3|105018.1|104871.3|53
1724195900000|2024-08-20 23:18:20|105039.5|104878|105034.8|104877.5|105039.5|104883.5|105020.1|104866.9|49
1724195910000|2024-08-20 23:18:30|105027.7|104871.6|105034.6|104876.5|105042.6|104879.4|105020.5|104870.7|53
1724195920000|2024-08-20 23:18:40|105023.8|104884.7|105037.8|104875.1|105045.6|104885.4|105016.1|104868.7|54
1724195930000|2024-08-20 23:18:50|105042.6|104874.1|105039.7|104877.1|105044.8|104879.9|105027.7|104869.6|53
1724195940000|2024-08-20 23:19:00|105029.3|104879.5|105039.6|104875.3|105044.4|104884.5|105027.3|104870.4|48
1724195950000|2024-08-20 23:19:10|105030.5|104871|105033.7|104883.1|105044.7|104883.1|105020.7|104866.4|39
1724195960000|2024-08-20 23:19:20|105033.5|104875.7|105032.8|104878.7|105038.8|104878.7|105024.6|104871.4|30
1724195970000|2024-08-20 23:19:30|105022.5|104875|105039|104877.2|105040.1|104878.8|105022.1|104868.3|52
1724195980000|2024-08-20 23:19:40|105039.3|104877.4|105026.6|104884.7|105039.7|104885.8|105018.3|104875.6|39
1724195990000|2024-08-20 23:19:50|105026.4|104884.9|105026.7|104873.5|105040.7|104884.9|105015|104870.6|54
1724196000000|2024-08-20 23:20:00|105031.9|104877.9|105027.3|104872.8|105038.1|104882.8|105015.2|104865.6|55
1724196010000|2024-08-20 23:20:10|105029.8|104874.9|105031.2|104872.4|105042.6|104881|105021.1|104869.1|47
1724196020000|2024-08-20 23:20:20|105037.8|104872.9|105039.3|104874.7|105039.3|104880.2|105020.5|104869.1|51
1724196030000|2024-08-20 23:20:30|105038.7|104874.1|105032|104879.3|105039.9|104879.6|105023|104861.8|48
1724196040000|2024-08-20 23:20:40|105039.5|104870|105036.1|104868.3|105040.2|104915.8|104965.8|104865|50
1724196050000|2024-08-20 23:20:50|105036.3|104868.6|105039.3|104867|105039.8|104878.7|105024.9|104863.5|39
1724196060000|2024-08-20 23:21:00|105038.9|104866.5|105038.6|104870.1|105039.5|104877.1|105030.7|104865|34
1724196070000|2024-08-20 23:21:10|105039.2|104869.7|105037.3|104869.4|105039.9|104878.7|105026|104864.5|33
1724196080000|2024-08-20 23:21:20|105033.4|104865.5|105032.8|104866.3|105039|104877.1|105009.7|104861|49
1724196090000|2024-08-20 23:21:30|105033.8|104867.3|105035.1|104867.2|105037.4|104876.4|105008|104858.8|59
1724196100000|2024-08-20 23:21:40|105027.4|104865|105029.6|104867|105037.1|104875.7|105019.8|104860|51
1724196110000|2024-08-20 23:21:50|105030.3|104867.4|105029.3|104863.2|105037.4|104876.4|105018.8|104861|55
1724196120000|2024-08-20 23:22:00|105026.7|104863|105033.7|104869.7|105034.8|104876.2|105018.5|104862|24
1724196130000|2024-08-20 23:22:10|105029.6|104865.6|105038.4|104868.3|105039.6|104877.4|105027|104863.5|42
1724196140000|2024-08-20 23:22:20|105038.3|104868.2|105037.5|104869.8|105040|104878.4|105027|104865.3|40
1724196150000|2024-08-20 23:22:30|105035.2|104866.8|105041.1|104870.3|105041.4|104879.6|105031.7|104863.7|48
1724196160000|2024-08-20 23:22:40|105038.7|104868|105034.7|104878.1|105041.8|104878.1|105031.4|104864.6|48
1724196170000|2024-08-20 23:22:50|105033.6|104877.2|105033.1|104875.8|105035.8|104880.7|105028.2|104874|27
1724196180000|2024-08-20 23:23:00|105033.6|104873.6|105034.2|104874.6|105034.9|104876.3|105029.2|104869.3|33
1724196190000|2024-08-20 23:23:10|105034.7|104875|105037|104874.3|105037|104878.1|105016.1|104868.6|43
1724196200000|2024-08-20 23:23:20|105036.9|104868.4|105038.3|104872.4|105038.3|104873.5|105016|104864.9|52
1724196210000|2024-08-20 23:23:30|105033.1|104872.6|105023|104870.6|105038.7|104873.6|105022.4|104866|46
1724196220000|2024-08-20 23:23:40|105033.7|104865.5|105036.1|104872.1|105037.3|104874.9|105025.4|104865.4|33
1724196230000|2024-08-20 23:23:50|105036.6|104872.6|105033|104870.1|105037|104874.6|105026.1|104864.9|32
1724196240000|2024-08-20 23:24:00|105029.8|104866.9|105033.9|104871.8|105037.8|104874.7|105029.8|104866.7|32
1724196250000|2024-08-20 23:24:10|105030.3|104868.3|105035.7|104873.9|105035.9|104876.4|105030.3|104868.3|39
1724196260000|2024-08-20 23:24:20|105035.6|104873.7|105033.6|104873.9|105035.8|104876|105029.5|104868.4|49
1724196270000|2024-08-20 23:24:30|105030|104870.3|105031.7|104876.2|105036.1|104876.2|105022.2|104869.2|42
1724196280000|2024-08-20 23:24:40|105026.2|104870.8|105033.1|104875.3|105033.1|104876.3|105023.6|104868.2|32
1724196290000|2024-08-20 23:24:50|105032.8|104875.1|105034.7|104873.7|105034.8|104875.1|105028.8|104868.1|18
1724196300000|2024-08-20 23:25:00|105033|104871.9|105032|104873.7|105035.4|104876.8|105021|104869.5|30
1724196310000|2024-08-20 23:25:10|105032.3|104872.4|105033|104874|105035|104877.4|105018.5|104868.1|37
1724196320000|2024-08-20 23:25:20|105032.3|104873.8|105033.4|104874.5|105033.5|104874.5|105025.9|104869.4|7
1724196330000|2024-08-20 23:25:30|105034.3|104873.7|105033.9|104873.6|105035.3|104875.5|105028.5|104868|19
1724196340000|2024-08-20 23:25:40|105034.7|104874.3|105028.7|104871.5|105035.3|104874.6|105014.3|104866.4|36
1724196350000|2024-08-20 23:25:50|105030.1|104871.7|105027.9|104871.6|105031.7|104872.3|105010.1|104864.5|27
1724196360000|2024-08-20 23:26:00|105026|104869.7|105029.3|104871|105029.3|104872.5|105013.7|104866.3|28
1724196370000|2024-08-20 23:26:10|105029.2|104872.5|105025.6|104866.9|105030.5|104872.6|105017.2|104861.7|42
1724196380000|2024-08-20 23:26:20|105027.3|104868.6|105028.9|104870.2|105028.9|104870.2|105022.7|104863|34
1724196390000|2024-08-20 23:26:30|105028.7|104870|105028.2|104870.6|105029.3|104870.9|105014.4|104864.4|18
1724196400000|2024-08-20 23:26:40|105023.7|104866.1|105025.4|104868.7|105029|104871.9|105009.6|104861.4|41
1724196410000|2024-08-20 23:26:50|105026.8|104869.8|105026.2|104869.1|105029.6|104870.3|105021.2|104861.9|33
1724196420000|2024-08-20 23:27:00|105022.2|104865.5|105020.1|104866.1|105027.8|104868.9|105013.1|104858.6|62
1724196430000|2024-08-20 23:27:10|105020.4|104864.3|105021.6|104865.1|105023.2|104866.2|105005.4|104858.9|53
1724196440000|2024-08-20 23:27:20|105022.8|104866.3|105021.6|104866.6|105022.8|104867.4|104990.7|104859.1|53
1724196450000|2024-08-20 23:27:30|105019.8|104866.5|105032|104864.8|105032.3|104867|104994.8|104857.3|50
1724196460000|2024-08-20 23:27:40|105031.9|104864.7|105025.9|104861|105032.4|104866.5|105017.5|104858.9|44
1724196470000|2024-08-20 23:27:50|105031.2|104866.2|105027.8|104863.9|105031.3|104866.8|105016.7|104860.9|23
1724196480000|2024-08-20 23:28:00|105027.2|104863.2|105030.6|104865.1|105034.3|104870.2|105018|104857.7|47
1724196490000|2024-08-20 23:28:10|105028.3|104862.8|105030.4|104864.4|105031.5|104869.4|105019.6|104858.3|56
1724196500000|2024-08-20 23:28:20|105017.2|104860.1|105030.6|104865|105032.6|104871.8|105014.1|104858.9|54
1724196510000|2024-08-20 23:28:30|105026.4|104860.8|105025.3|104860.2|105031.6|104866.4|105018.7|104858.1|51
1724196520000|2024-08-20 23:28:40|105027|104864.7|105031.3|104866.3|105032.5|104872.3|105004|104858.3|49
1724196530000|2024-08-20 23:28:50|105028.9|104863.9|105026.1|104860.4|105031.2|104866.3|105018.8|104859.5|53
1724196540000|2024-08-20 23:29:00|105026.4|104861.2|105024.4|104862.9|105030|104865.6|105019.9|104856.4|45
1724196550000|2024-08-20 23:29:10|105026.2|104864.6|105022.9|104862.6|105027.4|104866.4|105005.8|104860.4|35
1724196560000|2024-08-20 23:29:20|105026.1|104865.8|105027.3|104865.2|105028.9|104871.3|105017.8|104860.3|33
1724196570000|2024-08-20 23:29:30|105018.6|104859.5|105026.8|104861.6|105029|104865.8|105017.7|104857.3|33
1724196580000|2024-08-20 23:29:40|105023.7|104858.6|105024.8|104861.6|105027.6|104863.4|105017.2|104855.5|18
1724196590000|2024-08-20 23:29:50|105023.4|104861.8|105023.5|104864.3|105023.5|104864.3|105023.4|104861.8|3
1724196600000|2024-08-20 23:30:00|105023.6|104865.4|105025.8|104864.5|105027.2|104866.1|105016.2|104858|60
1724196610000|2024-08-20 23:30:10|105024|104862.3|105027.8|104862.3|105029.5|104869.3|105013.6|104855.4|54
1724196620000|2024-08-20 23:30:20|105024.1|104858.5|105024.9|104861.3|105029.2|104865.1|105016.9|104857.2|55
1724196630000|2024-08-20 23:30:30|105023|104862.4|105006.3|104862.8|105027.3|104868|104999.4|104858.2|54
1724196640000|2024-08-20 23:30:40|105005.3|104865.4|105014.7|104860.8|105027.1|104910.1|104960.1|104858.8|54
1724196650000|2024-08-20 23:30:50|105014.1|104864.3|104997.9|104861.8|105020.6|104903.8|104942.7|104846.6|65
1724196660000|2024-08-20 23:31:00|104999.6|104862.8|105020.3|104863.9|105030|104878.9|104991.3|104851.5|67
1724196670000|2024-08-20 23:31:10|105021.5|104864.9|105018.8|104860.6|105031.8|104875|105003.8|104855.1|63
1724196680000|2024-08-20 23:31:20|105020.5|104861.9|105030|104869.2|105030|104869.2|105013.1|104856.3|59
1724196690000|2024-08-20 23:31:30|105030.5|104860.3|105020.9|104863.3|105033.6|104865|105010.6|104854.9|63
1724196700000|2024-08-20 23:31:40|105009.4|104857.1|105023.8|104860.4|105034.8|104867.5|105009.4|104853.2|69
1724196710000|2024-08-20 23:31:50|105027.1|104862.9|105020|104856.9|105028.2|104868.4|105011.3|104854.9|66
1724196720000|2024-08-20 23:32:00|105021.2|104858|105027.8|104865.3|105046.4|104869.4|105012.5|104842.6|59
1724196730000|2024-08-20 23:32:10|105029.5|104867|105029.2|104864.9|105030.3|104872.5|105014.9|104860.3|73
1724196740000|2024-08-20 23:32:20|105022.1|104860.7|105027.7|104864.9|105029.6|104866.1|105015.1|104859.1|57
1724196750000|2024-08-20 23:32:30|105027.2|104864.5|105011.2|104866.1|105029.5|104873|105004.8|104857.9|50
1724196760000|2024-08-20 23:32:40|105024.3|104866|105006.2|104865.8|105024.7|104874.9|104993.5|104859.3|60
1724196770000|2024-08-20 23:32:50|105010.8|104865|104954.3|104904.3|105023.8|104904.3|104954.3|104856.3|56
1724196780000|2024-08-20 23:33:00|105013.3|104872.9|105005.9|104874.3|105025.6|104875.8|105000.4|104859|52
1724196790000|2024-08-20 23:33:10|105012|104873.7|104997.2|104864.8|105023|104874.8|104997.2|104859|54
1724196800000|2024-08-20 23:33:20|105010.7|104873.1|105021.7|104866.5|105025.2|104876.2|105008|104859|65
1724196810000|2024-08-20 23:33:30|105022.8|104858.5|105030.4|104864.7|105032.6|104870.8|105018.5|104857.1|56
1724196820000|2024-08-20 23:33:40|105024.5|104858.9|105028.8|104859.1|105034|104870.5|105021.2|104855.7|68
1724196830000|2024-08-20 23:33:50|105031.1|104861.4|105029.7|104864.8|105033.9|104870.6|105016.7|104854.4|65
1724196840000|2024-08-20 23:34:00|105026.3|104864.7|105027.1|104854.4|105029.7|104868|105012|104854.4|62
1724196850000|2024-08-20 23:34:10|105014.3|104853.5|105017.8|104854.9|105027.8|104866.9|105010.6|104852.4|54
1724196860000|2024-08-20 23:34:20|105023.5|104860.6|105024.9|104861.1|105030.3|104868.6|105009.9|104856.2|62
1724196870000|2024-08-20 23:34:30|105027.6|104863.8|105020.8|104859|105027.6|104868.2|105006|104852.5|65
1724196880000|2024-08-20 23:34:40|105021.4|104859.6|105026.3|104861.6|105027.9|104866.9|105003.7|104853|66
1724196890000|2024-08-20 23:34:50|105024.6|104861.1|104969.5|104836.1|105027.4|104891.6|104922.4|104824.9|68
1724196900000|2024-08-20 23:35:00|104967.6|104835.2|104924.3|104874.3|104968|104880.9|104917.3|104831|64
1724196910000|2024-08-20 23:35:10|104922.6|104872.6|104919.2|104869.2|104961.3|104877.2|104914.3|104836|57
1724196920000|2024-08-20 23:35:20|104919.3|104869.3|104915.4|104865.4|104926.4|104876.4|104915.4|104865.4|55
1724196930000|2024-08-20 23:35:30|104921.2|104871.2|104920.2|104870.2|104923.6|104873.6|104914.3|104864.3|55
1724196940000|2024-08-20 23:35:40|104920.9|104870.9|104919|104869|104924.1|104874.1|104918.2|104868.2|45
1724196950000|2024-08-20 23:35:50|104920.6|104870.6|104921.6|104871.6|104921.6|104871.6|104918.7|104868.7|20
1724196960000|2024-08-20 23:36:00|104919.9|104869.9|104923|104873|104963.4|104876.3|104916.3|104837.4|53
1724196970000|2024-08-20 23:36:10|104923.1|104873.1|104921.3|104871.3|104926.6|104876.6|104917.8|104867.8|49
1724196980000|2024-08-20 23:36:20|104922.9|104872.9|104920.7|104870.7|104923.1|104873.1|104915.3|104865.3|37
1724196990000|2024-08-20 23:36:30|104929.7|104879.7|104922.9|104872.9|104929.7|104879.7|104918.2|104868.2|27
1724197000000|2024-08-20 23:36:40|104923.9|104873.9|104926.9|104876.9|104927.5|104877.5|104921.4|104871.4|44
1724197010000|2024-08-20 23:36:50|104927.1|104877.1|105004|104859.7|105016.8|104883.8|104926|104852|63
1724197020000|2024-08-20 23:37:00|105004.9|104860.8|105004.1|104854.1|105018.4|104865.1|104996.6|104850.7|71
1724197030000|2024-08-20 23:37:10|105004.6|104854.6|105014.3|104865.2|105023.2|104866.3|105000.4|104853.2|66
1724197040000|2024-08-20 23:37:20|105017.3|104865.1|105001.9|104860.6|105026.9|104872.5|104991.8|104850.8|71
1724197050000|2024-08-20 23:37:30|105001.3|104860.3|105035.5|104848.7|105035.8|104870.8|105000.5|104848.7|66
1724197060000|2024-08-20 23:37:40|105033.4|104848.8|105008.9|104861.5|105035.7|104872.5|105000.8|104848.8|56
1724197070000|2024-08-20 23:37:50|105011.8|104860.2|105031.1|104847.2|105031.8|104863.9|104997.4|104847.2|64
1724197080000|2024-08-20 23:38:00|105027.3|104847.4|104997.2|104854.3|105034.6|104864.7|104989.7|104844.5|62
1724197090000|2024-08-20 23:38:10|105006|104857.9|105007.1|104858.1|105031.3|104863.3|105001.9|104846.5|62
1724197100000|2024-08-20 23:38:20|104998.2|104854|105014|104856.5|105024.9|104896.5|104946.5|104847.6|72
1724197110000|2024-08-20 23:38:30|105010|104853.1|104995.4|104868.1|105028.4|104870.5|104993.5|104852.6|74
1724197120000|2024-08-20 23:38:40|105007.3|104857.8|105009.3|104859.8|105044.4|104876.4|105004.6|104843.2|63
1724197130000|2024-08-20 23:38:50|105013.6|104854.5|105013.5|104857.8|105028.5|104876.4|105000.3|104851.3|67
1724197140000|2024-08-20 23:39:00|105017.9|104860|105011.3|104858.1|105027.9|104874.4|105005.1|104852.4|71
1724197150000|2024-08-20 23:39:10|105019.9|104860.5|105014.8|104859.8|105029.8|104867.5|105004.9|104851.6|70
1724197160000|2024-08-20 23:39:20|105013.2|104858.5|105026.6|104857.4|105028.2|104873|105001.9|104855.8|64
1724197170000|2024-08-20 23:39:30|105014.8|104865.1|105014.4|104862.1|105020.6|104870.2|105009.4|104854.6|70
1724197180000|2024-08-20 23:39:40|105016.7|104864.4|105015.1|104859|105039|104873.6|105001|104845.6|64
1724197190000|2024-08-20 23:39:50|105018.1|104859.4|105015.9|104860.7|105030|104866.7|105006|104855.2|64
1724197200000|2024-08-20 23:40:00|105016.3|104861.1|105016|104865.9|105029.1|104867.7|104999.4|104856.6|73
1724197210000|2024-08-20 23:40:10|105008.4|104860.9|105024|104867.1|105026.1|104875.2|105008.4|104855.9|65
1724197220000|2024-08-20 23:40:20|105014.7|104863.1|105022.9|104861|105033.1|104873.1|105014.4|104861|71
1724197230000|2024-08-20 23:40:30|105014.1|104868.4|105018.3|104872.8|105033.9|104873.3|105010.9|104859.7|65
1724197240000|2024-08-20 23:40:40|105015.8|104870.7|105029.2|104880.6|105036|104880.6|105010.9|104858.1|65
1724197250000|2024-08-20 23:40:50|105023.7|104862.5|105024.1|104868.3|105034.2|104874|105007.1|104860.5|68
1724197260000|2024-08-20 23:41:00|105017.9|104863.1|105013.7|104873.7|105034.9|104894.7|104998.7|104861.9|70
1724197270000|2024-08-20 23:41:10|105006.5|104868|105004.8|104863.9|105031|104926.5|104947.3|104859.5|73
1724197280000|2024-08-20 23:41:20|105011.5|104869.3|105009.4|104871.2|105026.5|104917.6|104962.8|104862.2|69
1724197290000|2024-08-20 23:41:30|105004.4|104871.1|105024.8|104869.1|105024.8|104874|104997.5|104865|65
1724197300000|2024-08-20 23:41:40|105024.3|104868.7|105019|104874.9|105028.4|104875.7|105011.3|104863.3|61
1724197310000|2024-08-20 23:41:50|105026.2|104875.4|105023.3|104868.5|105026.2|104875.4|105013.5|104858.7|70
1724197320000|2024-08-20 23:42:00|105016.9|104868.3|105015.5|104861.9|105031.9|104905.6|104955.6|104857.8|73
1724197330000|2024-08-20 23:42:10|105013.3|104860|105040.3|104850.1|105043.7|104879|104991.6|104850.1|70
1724197340000|2024-08-20 23:42:20|105033.3|104850.3|105016.4|104864.6|105047.9|104871.4|105006.1|104845.7|68
1724197350000|2024-08-20 23:42:30|105020.7|104862.3|105012.3|104871.3|105032.1|104880.1|105007.8|104856.1|74
1724197360000|2024-08-20 23:42:40|105008.5|104868.4|105039.3|104852.9|105039.3|104874|105000.4|104850.4|69
1724197370000|2024-08-20 23:42:50|105035.6|104853.9|105014.9|104859.3|105042|104874.5|105002.1|104852.4|65
1724197380000|2024-08-20 23:43:00|105012.6|104857.3|105024.1|104862.9|105026.6|104865.6|104998.8|104850.6|72
1724197390000|2024-08-20 23:43:10|105022.1|104860.8|104997.9|104863|105027.7|104917.4|104950.2|104856.4|66
1724197400000|2024-08-20 23:43:20|104999.1|104858.3|105000.7|104854.9|105022.2|104864.1|104988.1|104853.2|78
1724197410000|2024-08-20 23:43:30|105000.9|104854.6|105022.1|104858|105022.6|104865.4|104999.7|104850.2|72
1724197420000|2024-08-20 23:43:40|105016.4|104858.7|105012.4|104855.2|105023.7|104864.6|104993.1|104850.2|72
1724197430000|2024-08-20 23:43:50|105007.8|104851.4|105012.5|104863.5|105019.2|104906|104944.5|104851.2|71
1724197440000|2024-08-20 23:44:00|104995.3|104858|104960.2|104910.2|105021.9|104924.5|104942.2|104852.5|76
1724197450000|2024-08-20 23:44:10|105004.1|104865.8|105017.8|104860.1|105021.4|104912.9|104941.5|104850.6|76
1724197460000|2024-08-20 23:44:20|105010|104856.3|105017.3|104858.4|105024.2|104918.4|104950.1|104856.3|74
1724197470000|2024-08-20 23:44:30|105017.1|104859.6|105005.5|104858.3|105030.6|104907|104957|104848.1|75
1724197480000|2024-08-20 23:44:40|105011.4|104861.4|105007.5|104857.5|105023.9|104864.6|104988.2|104848.5|72
1724197490000|2024-08-20 23:44:50|105003.6|104858.1|104996.5|104858.7|105023.7|104865.6|104988.7|104851.6|72
1724197500000|2024-08-20 23:45:00|105012.1|104860.6|105014.7|104862.3|105022.1|104905.1|104951.4|104850.6|74
1724197510000|2024-08-20 23:45:10|105013.6|104861.1|105013.2|104865.9|105020.4|104873.1|104997.8|104852.8|74
1724197520000|2024-08-20 23:45:20|105003.5|104861.2|105002.3|104860.2|105025.6|104902.2|104952.2|104857.4|62
1724197530000|2024-08-20 23:45:30|105025.8|104863.4|105012.1|104861.6|105028.3|104912.4|104957|104857.9|74
1724197540000|2024-08-20 23:45:40|105010.9|104860.7|105017.4|104868.3|105027.6|104878|104987.7|104854.5|77
1724197550000|2024-08-20 23:45:50|105020.3|104867.9|105021|104863.1|105029.2|104877.4|105000.3|104852.6|75
1724197560000|2024-08-20 23:46:00|105018.5|104861|105000.8|104863|105031.9|104893.5|104943.5|104853.9|71
1724197570000|2024-08-20 23:46:10|105013.4|104868.7|105008.9|104864.8|105027.2|104868.7|104994.3|104855.3|69
1724197580000|2024-08-20 23:46:20|105001.9|104860.8|105006.8|104860|105040.6|104867.3|105000.6|104849.3|65
1724197590000|2024-08-20 23:46:30|105026.7|104866.6|105007.1|104866.7|105031.2|104871.3|104996.3|104856.9|69
1724197600000|2024-08-20 23:46:40|105012.2|104865.3|105017.3|104864.5|105049|104872.9|105001.5|104847.1|68
1724197610000|2024-08-20 23:46:50|105025.1|104864.4|105023.3|104856.2|105031.7|104871.3|104997.6|104855|72
1724197620000|2024-08-20 23:47:00|105028.9|104861.9|105030.2|104861.7|105033.4|104871.8|105012|104853.4|73
1724197630000|2024-08-20 23:47:10|104998.6|104855.7|105022.8|104862.6|105031.2|104866.6|104998.6|104854.6|71
1724197640000|2024-08-20 23:47:20|105020.6|104863|105023.1|104861.3|105026.9|104866.1|105000.9|104856.2|75
1724197650000|2024-08-20 23:47:30|105022.3|104860.5|105015.9|104869.1|105045.5|104879.6|105010.5|104842.8|68
1724197660000|2024-08-20 23:47:40|105014|104879.9|105028|104861.1|105046|104879.9|105002.8|104845.7|66
1724197670000|2024-08-20 23:47:50|105027.2|104860.1|105043.8|104853.4|105043.8|104866|105020.5|104852.7|70
1724197680000|2024-08-20 23:48:00|105043.3|104852.8|105030.5|104865.3|105045|104865.3|105021.4|104850.9|71
1724197690000|2024-08-20 23:48:10|105028.6|104863.5|105015.4|104883.8|105055.4|104883.8|105010.6|104851|68
1724197700000|2024-08-20 23:48:20|105016.1|104877.7|105017.5|104889.1|105028.9|104929.9|104970.2|104875.5|64
1724197710000|2024-08-20 23:48:30|104978.3|104928.3|105018|104885|105028|104928.6|104972.5|104877.9|59
1724197720000|2024-08-20 23:48:40|105018.4|104884.9|104972.2|104922.2|105030.5|104931.4|104972.2|104878.1|75
1724197730000|2024-08-20 23:48:50|104978.7|104928.7|104984.3|104934.3|105027.2|104938.7|104976.5|104883.6|26
1724197740000|2024-08-20 23:49:00|105022|104897|105025|104891.2|105028.5|104935.5|104973.2|104882.9|29
1724197750000|2024-08-20 23:49:10|104983.2|104933.2|105023.1|104890.5|105030|104938.8|104981|104885.3|27
1724197760000|2024-08-20 23:49:20|105023.2|104889.6|105024|104887.5|105024|104889.6|105022.2|104887.3|9
1724197770000|2024-08-20 23:49:30|105021.7|104888.6|105023.6|104888.4|105023.7|104890.8|105021.7|104887.1|18
1724197780000|2024-08-20 23:49:40|105021|104889.8|105034.2|104890.7|105035.9|104937.7|104987.7|104885.6|17
1724197790000|2024-08-20 23:49:50|105026.4|104899.1|104992.6|104942.6|105047.2|104942.6|104991|104888.1|29
1724197800000|2024-08-20 23:50:00|104992.5|104942.5|104994.2|104944.2|104994.8|104944.8|104992.5|104942.5|10
1724197810000|2024-08-20 23:50:10|104994.3|104944.3|104994.4|104944.4|104994.5|104944.5|104993.7|104943.7|10
1724197820000|2024-08-20 23:50:20|104994.6|104944.6|104995.3|104945.3|104995.3|104945.3|104994.3|104944.3|10
1724197830000|2024-08-20 23:50:30|104995.4|104945.4|104995.9|104945.9|104995.9|104945.9|104995.3|104945.3|8
1724197840000|2024-08-20 23:50:40|104995.8|104945.8|104994.2|104944.2|104996|104946|104994|104944|10
1724197850000|2024-08-20 23:50:50|104994.3|104944.3|104993.4|104943.4|104994.3|104944.3|104993.4|104943.4|8
1724197860000|2024-08-20 23:51:00|104993.3|104943.3|104993.1|104943.1|104993.5|104943.5|104992.9|104942.9|8
1724197870000|2024-08-20 23:51:10|104993.2|104943.2|104993.2|104943.2|104993.7|104943.7|104993.2|104943.2|6
1724197880000|2024-08-20 23:51:20|104993.1|104943.1|104993.2|104943.2|104993.6|104943.6|104993.1|104943.1|6
1724197890000|2024-08-20 23:51:30|104993.6|104943.6|104993.4|104943.4|104993.6|104943.6|104993.4|104943.4|4
1724197900000|2024-08-20 23:51:40|104993.1|104943.1|104993.6|104943.6|104993.6|104943.6|104993.1|104943.1|10
1724197910000|2024-08-20 23:51:50|104993.7|104943.7|104992.3|104942.3|104994.1|104944.1|104992.2|104942.2|12
1724197920000|2024-08-20 23:52:00|104992.8|104942.8|104991.5|104941.5|104993.1|104943.1|104991.5|104941.5|12
1724197930000|2024-08-20 23:52:10|104991.6|104941.6|104991.8|104941.8|104992.8|104942.8|104991.2|104941.2|11
1724197940000|2024-08-20 23:52:20|104991.9|104941.9|104993.5|104943.5|104994|104944|104991.9|104941.9|12
1724197950000|2024-08-20 23:52:30|104993.6|104943.6|104993.7|104943.7|104993.7|104943.7|104993.4|104943.4|7
1724197960000|2024-08-20 23:52:40|104994|104944|104994.6|104944.6|104994.9|104944.9|104994|104944|10
1724197970000|2024-08-20 23:52:50|104994.5|104944.5|104993.9|104943.9|104994.7|104944.7|104993.9|104943.9|10
1724197980000|2024-08-20 23:53:00|104993.6|104943.6|104997.9|104947.9|104998.2|104948.2|104993.6|104943.6|14
1724197990000|2024-08-20 23:53:10|104997.8|104947.8|104996.9|104946.9|104997.9|104947.9|104996|104946|5
1724198000000|2024-08-20 23:53:20|104996.5|104946.5|104996.1|104946.1|104996.5|104946.5|104996.1|104946.1|6
1724198010000|2024-08-20 23:53:30|104994.3|104944.3|104994|104944|104995.4|104945.4|104993.9|104943.9|14
1724198020000|2024-08-20 23:53:40|104994.1|104944.1|104995|104945|104995.3|104945.3|104993.3|104943.3|13
1724198030000|2024-08-20 23:53:50|104995.2|104945.2|104997.5|104947.5|104997.5|104947.5|104994.9|104944.9|9
1724198040000|2024-08-20 23:54:00|104997.2|104947.2|104998.1|104948.1|104998.2|104948.2|104997.2|104947.2|10
1724198050000|2024-08-20 23:54:10|104998|104948|104998|104948|104998.2|104948.2|104998|104948|5
1724198060000|2024-08-20 23:54:20|104998.1|104948.1|104997.2|104947.2|104998.2|104948.2|104997.2|104947.2|5
1724198070000|2024-08-20 23:54:30|104997.1|104947.1|104996.8|104946.8|104997.1|104947.1|104996.8|104946.8|10
1724198080000|2024-08-20 23:54:40|104996.7|104946.7|104995.8|104945.8|104997.1|104947.1|104995.4|104945.4|14
1724198090000|2024-08-20 23:54:50|104995.6|104945.6|104995|104945|104996.1|104946.1|104994.1|104944.1|13
1724198100000|2024-08-20 23:55:00|104995.1|104945.1|104994.5|104944.5|104995.1|104945.1|104994.5|104944.5|4
1724198110000|2024-08-20 23:55:10|104994.6|104944.6|104994.6|104944.6|104994.6|104944.6|104994.5|104944.5|5
1724198120000|2024-08-20 23:55:20|104994.7|104944.7|104994.9|104944.9|104995|104945|104994.3|104944.3|6
1724198130000|2024-08-20 23:55:30|104995|104945|104995.2|104945.2|104995.2|104945.2|104995|104945|7
1724198140000|2024-08-20 23:55:40|104995.1|104945.1|104994.7|104944.7|104995.1|104945.1|104994.7|104944.7|5
1724198150000|2024-08-20 23:55:50|104994.5|104944.5|104994.8|104944.8|104995|104945|104994.5|104944.5|5
1724198160000|2024-08-20 23:56:00|104995.3|104945.3|104996.2|104946.2|104996.2|104946.2|104995.3|104945.3|7
1724198170000|2024-08-20 23:56:10|104996.4|104946.4|104993.9|104943.9|104996.8|104946.8|104993.8|104943.8|6
1724198180000|2024-08-20 23:56:20|104993.5|104943.5|104991.7|104941.7|104993.5|104943.5|104991.7|104941.7|12
1724198190000|2024-08-20 23:56:30|104991.6|104941.6|104992|104942|104992|104942|104991.6|104941.6|2
1724198200000|2024-08-20 23:56:40|104991.6|104941.6|104991.6|104941.6|104991.6|104941.6|104991.5|104941.5|3
1724198210000|2024-08-20 23:56:50|104991.7|104941.7|104991.8|104941.8|104991.9|104941.9|104991.4|104941.4|6
1724198220000|2024-08-20 23:57:00|104992.1|104942.1|104992.7|104942.7|104992.8|104942.8|104992.1|104942.1|5
1724198230000|2024-08-20 23:57:10|104992.6|104942.6|104994|104944|104994.2|104944.2|104992.6|104942.6|8
1724198240000|2024-08-20 23:57:20|104994.1|104944.1|104994.2|104944.2|104994.2|104944.2|104994.1|104944.1|2
1724198250000|2024-08-20 23:57:30|104994.1|104944.1|104995.5|104945.5|104995.7|104945.7|104994.1|104944.1|9
1724198260000|2024-08-20 23:57:40|104995.7|104945.7|104996|104946|104996.5|104946.5|104995.6|104945.6|8
1724198270000|2024-08-20 23:57:50|104995.6|104945.6|104998.3|104948.3|104999.2|104949.2|104995.6|104945.6|13
1724198280000|2024-08-20 23:58:00|104997.9|104947.9|104998.2|104948.2|104998.4|104948.4|104997.6|104947.6|9
1724198290000|2024-08-20 23:58:10|104998.3|104948.3|105001.3|104951.3|105001.3|104951.3|104998.3|104948.3|10
1724198300000|2024-08-20 23:58:20|105001.9|104951.9|105001|104951|105002|104952|105001|104951|9
1724198310000|2024-08-20 23:58:30|105001.1|104951.1|105001.3|104951.3|105001.5|104951.5|105001.1|104951.1|5
1724198320000|2024-08-20 23:58:40|105001|104951|105001|104951|105001|104951|105000.9|104950.9|3
1724198330000|2024-08-20 23:58:50|105001.4|104951.4|105002.8|104952.8|105003.3|104953.3|105001.3|104951.3|6
1724198340000|2024-08-20 23:59:00|105002.5|104952.5|105002.2|104952.2|105002.7|104952.7|105002.2|104952.2|5
1724198350000|2024-08-20 23:59:10|105002.1|104952.1|105002|104952|105002.3|104952.3|105002|104952|7
1724198360000|2024-08-20 23:59:20|105002.1|104952.1|105000.9|104950.9|105002.4|104952.4|105000.9|104950.9|4
1724198370000|2024-08-20 23:59:30|105001|104951|104998.4|104948.4|105001|104951|104998.4|104948.4|5
1724198380000|2024-08-20 23:59:40|104998.2|104948.2|104996.8|104946.8|104998.2|104948.2|104996.8|104946.8|6
1724198390000|2024-08-20 23:59:50|104997|104947|104994.5|104944.5|105001.9|104951.9|104991.9|104941.9|17
1724198400000|2024-08-21 00:00:00|104995.2|104945.2|105002.4|104952.4|105002.9|104952.9|104995.2|104945.2|25
1724198410000|2024-08-21 00:00:10|105002.1|104952.1|104999.6|104949.6|105002.1|104952.1|104995|104945|29
1724198420000|2024-08-21 00:00:20|104999.3|104949.3|104993|104943|105001.2|104951.2|104992.9|104942.9|20
1724198430000|2024-08-21 00:00:30|104994|104944|104999.5|104949.5|105000|104950|104993|104943|34
1724198440000|2024-08-21 00:00:40|105000.6|104950.6|104999.3|104949.3|105000.6|104950.6|104995.9|104945.9|19
1724198450000|2024-08-21 00:00:50|104994.1|104944.1|104999.4|104949.4|104999.4|104949.4|104992.1|104942.1|22
1724198460000|2024-08-21 00:01:00|104998.8|104948.8|104995|104945|104998.8|104948.8|104988.5|104938.5|27
1724198470000|2024-08-21 00:01:10|104995.5|104945.5|104995.1|104945.1|104996.3|104946.3|104988.8|104938.8|12
1724198480000|2024-08-21 00:01:20|104996.1|104946.1|104994.2|104944.2|104996.9|104946.9|104993.9|104943.9|11
1724198490000|2024-08-21 00:01:30|104993.6|104943.6|104995.3|104945.3|105003.2|104953.2|104993.6|104943.6|13
1724198500000|2024-08-21 00:01:40|104996.3|104946.3|105006.2|104956.2|105006.5|104956.5|104996.3|104946.3|19
1724198510000|2024-08-21 00:01:50|105006.4|104956.4|105006.5|104956.5|105006.5|104956.5|105006.2|104956.2|4
1724198520000|2024-08-21 00:02:00|105006.3|104956.3|105006.7|104956.7|105006.7|104956.7|105006|104956|7
1724198530000|2024-08-21 00:02:10|105008|104958|105004.1|104954.1|105008|104958|105003.7|104953.7|8
1724198540000|2024-08-21 00:02:20|105004.2|104954.2|105003.4|104953.4|105004.2|104954.2|105003.1|104953.1|7
1724198550000|2024-08-21 00:02:30|105003.1|104953.1|105004.9|104954.9|105004.9|104954.9|105002.9|104952.9|9
1724198560000|2024-08-21 00:02:40|105005.7|104955.7|105007.7|104957.7|105009.9|104959.9|105003.3|104953.3|11
1724198570000|2024-08-21 00:02:50|105010.8|104960.8|105008|104958|105011.8|104961.8|105008|104958|8
1724198580000|2024-08-21 00:03:00|105011.2|104961.2|105007.2|104957.2|105011.5|104961.5|105006.6|104956.6|8
1724198590000|2024-08-21 00:03:10|105006.7|104956.7|105011.3|104961.3|105012|104962|105002.6|104952.6|25
1724198600000|2024-08-21 00:03:20|105012.4|104962.4|105011.6|104961.6|105012.7|104962.7|105011.6|104961.6|6
1724198610000|2024-08-21 00:03:30|105012.6|104962.6|105012.1|104962.1|105012.7|104962.7|105012|104962|4
1724198620000|2024-08-21 00:03:40|105011.9|104961.9|105008.1|104958.1|105011.9|104961.9|105008.1|104958.1|4
1724198630000|2024-08-21 00:03:50|105008|104958|105010.4|104960.4|105013.3|104963.3|105007.6|104957.6|13
1724198640000|2024-08-21 00:04:00|105004.4|104954.4|105003.1|104953.1|105010.5|104960.5|105002.2|104952.2|36
1724198650000|2024-08-21 00:04:10|105003.3|104953.3|105007.1|104957.1|105007.1|104957.1|105003.2|104953.2|5
1724198660000|2024-08-21 00:04:20|105006.9|104956.9|105006.7|104956.7|105006.9|104956.9|105004|104954|43
1724198670000|2024-08-21 00:04:30|105006.8|104956.8|105004.8|104954.8|105007.4|104957.4|105003.9|104953.9|25
1724198680000|2024-08-21 00:04:40|105004.7|104954.7|105004.8|104954.8|105008.6|104958.6|105004|104954|6
1724198690000|2024-08-21 00:04:50|105004|104954|105004.5|104954.5|105006.7|104956.7|105003.4|104953.4|13
1724198700000|2024-08-21 00:05:00|105004.9|104954.9|105003.4|104953.4|105008.3|104958.3|105000.6|104950.6|37
1724198710000|2024-08-21 00:05:10|105004.7|104954.7|105008.7|104958.7|105008.9|104958.9|105004.1|104954.1|23
1724198720000|2024-08-21 00:05:20|105008.9|104958.9|105004.1|104954.1|105008.9|104958.9|105004.1|104954.1|5
1724198730000|2024-08-21 00:05:30|105005.6|104955.6|105007.9|104957.9|105007.9|104957.9|105005.6|104955.6|5
1724198740000|2024-08-21 00:05:40|105008.7|104958.7|105009.9|104959.9|105009.9|104959.9|105008.7|104958.7|5
1724198750000|2024-08-21 00:05:50|105009.8|104959.8|105010.9|104960.9|105010.9|104960.9|105009.7|104959.7|8
1724198760000|2024-08-21 00:06:00|105008.1|104958.1|105011.2|104961.2|105011.2|104961.2|105007.2|104957.2|11
1724198770000|2024-08-21 00:06:10|105010|104960|105020.7|104970.7|105021.3|104971.3|105010|104960|29
1724198780000|2024-08-21 00:06:20|105020.8|104970.8|105020.1|104970.1|105021.2|104971.2|105018.6|104968.6|13
1724198790000|2024-08-21 00:06:30|105020.6|104970.6|105023.5|104973.5|105023.6|104973.6|105019.5|104969.5|17
1724198800000|2024-08-21 00:06:40|105023.2|104973.2|105022.5|104972.5|105024|104974|105022.5|104972.5|7
1724198810000|2024-08-21 00:06:50|105021.9|104971.9|105021.3|104971.3|105022|104972|105021.3|104971.3|3
1724198820000|2024-08-21 00:07:00|105021.2|104971.2|105019.7|104969.7|105021.3|104971.3|105019.2|104969.2|6
1724198830000|2024-08-21 00:07:10|105019.6|104969.6|105019.1|104969.1|105019.6|104969.6|105018.6|104968.6|5
1724198840000|2024-08-21 00:07:20|105018.4|104968.4|105017.7|104967.7|105018.9|104968.9|105016.7|104966.7|8
1724198850000|2024-08-21 00:07:30|105017.5|104967.5|105017.3|104967.3|105017.9|104967.9|105017.3|104967.3|6
1724198860000|2024-08-21 00:07:40|105017|104967|105020.3|104970.3|105020.3|104970.3|105017|104967|6
1724198870000|2024-08-21 00:07:50|105020.5|104970.5|105021.4|104971.4|105023.5|104973.5|105018.6|104968.6|27
1724198880000|2024-08-21 00:08:00|105021.5|104971.5|105020.7|104970.7|105025.2|104975.2|105020.7|104970.7|13
1724198890000|2024-08-21 00:08:10|105019.9|104969.9|105020.2|104970.2|105023.2|104973.2|105019.9|104969.9|6
1724198900000|2024-08-21 00:08:20|105023.2|104973.2|105023.9|104973.9|105024.4|104974.4|105020.2|104970.2|10
1724198910000|2024-08-21 00:08:30|105021.9|104971.9|105020|104970|105022.1|104972.1|105020|104970|6
1724198920000|2024-08-21 00:08:40|105020.4|104970.4|105020|104970|105020.5|104970.5|105020|104970|5
1724198930000|2024-08-21 00:08:50|105020.4|104970.4|105020.6|104970.6|105020.6|104970.6|105020.2|104970.2|6
1724198940000|2024-08-21 00:09:00|105020.7|104970.7|105026.7|104976.7|105028.5|104978.5|105020.7|104970.7|12
1724198950000|2024-08-21 00:09:10|105027|104977|105024.8|104974.8|105027.7|104977.7|105018.9|104968.9|17
1724198960000|2024-08-21 00:09:20|105024.3|104974.3|105024.1|104974.1|105025.1|104975.1|105023.6|104973.6|8
1724198970000|2024-08-21 00:09:30|105021.7|104971.7|105021.6|104971.6|105022.2|104972.2|105021.4|104971.4|10
1724198980000|2024-08-21 00:09:40|105021|104971|105016.9|104966.9|105021|104971|105016.2|104966.2|16
1724198990000|2024-08-21 00:09:50|105014.9|104964.9|105015.1|104965.1|105016.8|104966.8|105014.7|104964.7|9
1724199000000|2024-08-21 00:10:00|105015.6|104965.6|105007.2|104957.2|105017.5|104967.5|105005.8|104955.8|44
1724199010000|2024-08-21 00:10:10|105007|104957|105010.1|104960.1|105010.8|104960.8|105007|104957|9
1724199020000|2024-08-21 00:10:20|105010.4|104960.4|105009.1|104959.1|105010.9|104960.9|105007.7|104957.7|26
1724199030000|2024-08-21 00:10:30|105008.9|104958.9|105013.4|104963.4|105013.4|104963.4|105008.2|104958.2|13
1724199040000|2024-08-21 00:10:40|105013.2|104963.2|105013|104963|105013.4|104963.4|105009.2|104959.2|8
1724199050000|2024-08-21 00:10:50|105009|104959|105015.1|104965.1|105015.1|104965.1|105009|104959|23
1724199060000|2024-08-21 00:11:00|105015.2|104965.2|105015.1|104965.1|105015.2|104965.2|105013.8|104963.8|9
1724199070000|2024-08-21 00:11:10|105014.9|104964.9|105013.1|104963.1|105014.9|104964.9|105012.2|104962.2|7
1724199080000|2024-08-21 00:11:20|105013.8|104963.8|105017.3|104967.3|105018.2|104968.2|105011.9|104961.9|24
1724199090000|2024-08-21 00:11:30|105017.4|104967.4|105018|104968|105018|104968|105015.6|104965.6|10
1724199100000|2024-08-21 00:11:40|105017.9|104967.9|105017.4|104967.4|105018.1|104968.1|105015.7|104965.7|35
1724199110000|2024-08-21 00:11:50|105017.7|104967.7|105018.6|104968.6|105019.2|104969.2|105017.4|104967.4|20
1724199120000|2024-08-21 00:12:00|105018.2|104968.2|105018.3|104968.3|105018.3|104968.3|105018.1|104968.1|4
1724199130000|2024-08-21 00:12:10|105017.8|104967.8|105004.3|104954.3|105017.8|104967.8|105003.4|104953.4|13
1724199140000|2024-08-21 00:12:20|105004.8|104954.8|105007.5|104957.5|105011.8|104961.8|105004.8|104954.8|17
1724199150000|2024-08-21 00:12:30|105007|104957|105004.8|104954.8|105010.1|104960.1|104996.1|104946.1|24
1724199160000|2024-08-21 00:12:40|105002.1|104952.1|105003.4|104953.4|105003.4|104953.4|105002|104952|11
1724199170000|2024-08-21 00:12:50|105003.1|104953.1|105009.2|104959.2|105009.2|104959.2|104996.4|104946.4|24
1724199180000|2024-08-21 00:13:00|105008.7|104958.7|105004.4|104954.4|105008.8|104958.8|105004.4|104954.4|6
1724199190000|2024-08-21 00:13:10|105004.3|104954.3|105007|104957|105008|104958|105002.8|104952.8|44
1724199200000|2024-08-21 00:13:20|105006.5|104956.5|105008.1|104958.1|105008.3|104958.3|105005.9|104955.9|29
1724199210000|2024-08-21 00:13:30|105008.2|104958.2|105011.5|104961.5|105011.7|104961.7|105007.2|104957.2|40
1724199220000|2024-08-21 00:13:40|105011.9|104961.9|105009.5|104959.5|105013|104963|105009.4|104959.4|7
1724199230000|2024-08-21 00:13:50|105010|104960|105007.2|104957.2|105010.5|104960.5|105007.2|104957.2|14
1724199240000|2024-08-21 00:14:00|105007.3|104957.3|105013.7|104963.7|105013.7|104963.7|105007.3|104957.3|21
1724199250000|2024-08-21 00:14:10|105013.8|104963.8|105017.6|104967.6|105018.3|104968.3|105013.8|104963.8|19
1724199260000|2024-08-21 00:14:20|105017.4|104967.4|105015.4|104965.4|105017.6|104967.6|105008.9|104958.9|45
1724199270000|2024-08-21 00:14:30|105014.8|104964.8|105014.8|104964.8|105014.8|104964.8|105008.8|104958.8|18
1724199280000|2024-08-21 00:14:40|105013.8|104963.8|105014.8|104964.8|105015.9|104965.9|105011.5|104961.5|16
1724199290000|2024-08-21 00:14:50|105015.4|104965.4|105017.2|104967.2|105017.2|104967.2|105014.7|104964.7|19
1724199300000|2024-08-21 00:15:00|105016.9|104966.9|105016.5|104966.5|105017.3|104967.3|105015.4|104965.4|19
1724199310000|2024-08-21 00:15:10|105017.3|104967.3|105017.7|104967.7|105017.7|104967.7|105014.3|104964.3|13
1724199320000|2024-08-21 00:15:20|105017.9|104967.9|105019.8|104969.8|105020.5|104970.5|105013|104963|26
1724199330000|2024-08-21 00:15:30|105017.6|104967.6|105019.1|104969.1|105019.2|104969.2|105016.7|104966.7|36
1724199340000|2024-08-21 00:15:40|105019.4|104969.4|105019|104969|105019.7|104969.7|105018.3|104968.3|16
1724199350000|2024-08-21 00:15:50|105019.7|104969.7|105019.6|104969.6|105019.7|104969.7|105018.6|104968.6|16
1724199360000|2024-08-21 00:16:00|105018.9|104968.9|105018.4|104968.4|105019.6|104969.6|105016.9|104966.9|7
1724199370000|2024-08-21 00:16:10|105017.9|104967.9|105017|104967|105017.9|104967.9|105016.3|104966.3|10
1724199380000|2024-08-21 00:16:20|105018.5|104968.5|105018.7|104968.7|105021.5|104971.5|105018.1|104968.1|10
1724199390000|2024-08-21 00:16:30|105019.2|104969.2|105022.2|104972.2|105025.9|104975.9|105019.2|104969.2|18
1724199400000|2024-08-21 00:16:40|105020.7|104970.7|105022.8|104972.8|105022.8|104972.8|105019.7|104969.7|7
1724199410000|2024-08-21 00:16:50|105023.4|104973.4|105030.5|104980.5|105030.5|104980.5|105022.3|104972.3|16
1724199420000|2024-08-21 00:17:00|105030.7|104980.7|105028.8|104978.8|105032.1|104982.1|105028.8|104978.8|7
1724199430000|2024-08-21 00:17:10|105028.9|104978.9|105024.3|104974.3|105031.4|104981.4|105020.7|104970.7|39
1724199440000|2024-08-21 00:17:20|105022.3|104972.3|105023.7|104973.7|105026.6|104976.6|105016.1|104966.1|38
1724199450000|2024-08-21 00:17:30|105021.1|104971.1|105014.1|104964.1|105021.1|104971.1|105008.9|104958.9|24
1724199460000|2024-08-21 00:17:40|105013.9|104963.9|105005.8|104955.8|105015.7|104965.7|105005.8|104955.8|38
1724199470000|2024-08-21 00:17:50|105007.5|104957.5|105004.5|104954.5|105007.8|104957.8|104999.1|104949.1|20
1724199480000|2024-08-21 00:18:00|105004.7|104954.7|105002|104952|105009.1|104959.1|105002|104952|18
1724199490000|2024-08-21 00:18:10|105001.5|104951.5|104997.6|104947.6|105006.5|104956.5|104997.6|104947.6|30
1724199500000|2024-08-21 00:18:20|104997.9|104947.9|104985.6|104935.6|104997.9|104947.9|104985.6|104935.6|21
1724199510000|2024-08-21 00:18:30|104984.8|104934.8|104988.6|104938.6|104988.6|104938.6|104984.4|104934.4|10
1724199520000|2024-08-21 00:18:40|104989.3|104939.3|104988.1|104938.1|104989.4|104939.4|104988.1|104938.1|7
1724199530000|2024-08-21 00:18:50|104988.7|104938.7|104993|104943|104993.7|104943.7|104988.7|104938.7|10
1724199540000|2024-08-21 00:19:00|104992.9|104942.9|104991|104941|104992.9|104942.9|104989.4|104939.4|15
1724199550000|2024-08-21 00:19:10|104990.8|104940.8|104987|104937|104990.8|104940.8|104985.7|104935.7|14
1724199560000|2024-08-21 00:19:20|104986.4|104936.4|104986.5|104936.5|104987.4|104937.4|104986.4|104936.4|6
1724199570000|2024-08-21 00:19:30|104986.6|104936.6|104990.7|104940.7|104990.8|104940.8|104986.6|104936.6|11
1724199580000|2024-08-21 00:19:40|104990.9|104940.9|104992.6|104942.6|104992.6|104942.6|104990.9|104940.9|7
1724199590000|2024-08-21 00:19:50|104992.5|104942.5|104991.4|104941.4|104992.9|104942.9|104987.1|104937.1|16
1724199600000|2024-08-21 00:20:00|104992|104942|104992.9|104942.9|104992.9|104942.9|104992|104942|4
1724199610000|2024-08-21 00:20:10|104992.8|104942.8|104992.3|104942.3|104993.3|104943.3|104990|104940|10
1724199620000|2024-08-21 00:20:20|104992.4|104942.4|104989.7|104939.7|104993.1|104943.1|104989|104939|21
1724199630000|2024-08-21 00:20:30|104990.5|104940.5|104992.2|104942.2|104992.2|104942.2|104990.5|104940.5|6
1724199640000|2024-08-21 00:20:40|104992.1|104942.1|104991.9|104941.9|104992.6|104942.6|104991.9|104941.9|6
1724199650000|2024-08-21 00:20:50|104991.8|104941.8|104992.3|104942.3|104992.5|104942.5|104991.8|104941.8|5
1724199660000|2024-08-21 00:21:00|104992.8|104942.8|104989.8|104939.8|104995.2|104945.2|104989.5|104939.5|10
1724199670000|2024-08-21 00:21:10|104989.3|104939.3|104988.5|104938.5|104989.3|104939.3|104988.5|104938.5|4
1724199680000|2024-08-21 00:21:20|104988.6|104938.6|104987|104937|104988.6|104938.6|104986.5|104936.5|5
1724199690000|2024-08-21 00:21:30|104987.3|104937.3|104985.5|104935.5|104987.7|104937.7|104984.9|104934.9|11
1724199700000|2024-08-21 00:21:40|104985.4|104935.4|104981.9|104931.9|104985.9|104935.9|104981.9|104931.9|13
1724199710000|2024-08-21 00:21:50|104981.6|104931.6|104981.2|104931.2|104982.7|104932.7|104981.2|104931.2|8
1724199720000|2024-08-21 00:22:00|104981.3|104931.3|104984.8|104934.8|104984.8|104934.8|104981.2|104931.2|16
1724199730000|2024-08-21 00:22:10|104984.7|104934.7|104976.1|104926.1|104984.8|104934.8|104974.9|104924.9|30
1724199740000|2024-08-21 00:22:20|104975.8|104925.8|104977.5|104927.5|104978.2|104928.2|104975.8|104925.8|11
1724199750000|2024-08-21 00:22:30|104977.4|104927.4|104977.7|104927.7|104977.7|104927.7|104977.4|104927.4|6
1724199760000|2024-08-21 00:22:40|104977.2|104927.2|104978.3|104928.3|104978.8|104928.8|104977.2|104927.2|9
1724199770000|2024-08-21 00:22:50|104976.3|104926.3|104975.2|104925.2|104981.1|104931.1|104974.1|104924.1|25
1724199780000|2024-08-21 00:23:00|104974.7|104924.7|104977.1|104927.1|104978.2|104928.2|104974.3|104924.3|15
1724199790000|2024-08-21 00:23:10|104977.2|104927.2|104979|104929|104979|104929|104976.9|104926.9|9
1724199800000|2024-08-21 00:23:20|104978.5|104928.5|104974.1|104924.1|104978.5|104928.5|104972.4|104922.4|12
1724199810000|2024-08-21 00:23:30|104974.4|104924.4|104976.6|104926.6|104976.7|104926.7|104974.4|104924.4|8
1724199820000|2024-08-21 00:23:40|104976.5|104926.5|104971.4|104921.4|104976.6|104926.6|104969.9|104919.9|13
1724199830000|2024-08-21 00:23:50|104972|104922|104972|104922|104972.6|104922.6|104971.8|104921.8|6
1724199840000|2024-08-21 00:24:00|104971.7|104921.7|104970.1|104920.1|104971.8|104921.8|104969|104919|12
1724199850000|2024-08-21 00:24:10|104970.4|104920.4|104967.3|104917.3|104972.4|104922.4|104965.8|104915.8|33
1724199860000|2024-08-21 00:24:20|104967|104917|104965.3|104915.3|104967|104917|104962.8|104912.8|14
1724199870000|2024-08-21 00:24:30|104965.4|104915.4|104965.1|104915.1|104965.4|104915.4|104963.8|104913.8|12
1724199880000|2024-08-21 00:24:40|104965.3|104915.3|104960|104910|104965.3|104915.3|104958.9|104908.9|18
1724199890000|2024-08-21 00:24:50|104959.8|104909.8|104960.2|104910.2|104961.8|104911.8|104957.7|104907.7|18
1724199900000|2024-08-21 00:25:00|104960.3|104910.3|104959.5|104909.5|104961|104911|104958.8|104908.8|22
1724199910000|2024-08-21 00:25:10|104959.9|104909.9|104959.4|104909.4|104961.5|104911.5|104956.2|104906.2|20
1724199920000|2024-08-21 00:25:20|104959.1|104909.1|104957.1|104907.1|104960.1|104910.1|104956.6|104906.6|42
1724199930000|2024-08-21 00:25:30|104958.1|104908.1|104958.4|104908.4|104959.5|104909.5|104957.2|104907.2|30
1724199940000|2024-08-21 00:25:40|104958.1|104908.1|104954.7|104904.7|104959.6|104909.6|104952.6|104902.6|44
1724199950000|2024-08-21 00:25:50|104954.5|104904.5|104956.4|104906.4|104956.4|104906.4|104954.5|104904.5|12
1724199960000|2024-08-21 00:26:00|104955.6|104905.6|104958.7|104908.7|104962.1|104912.1|104955.6|104905.6|28
1724199970000|2024-08-21 00:26:10|104958.9|104908.9|104961.2|104911.2|104961.9|104911.9|104958.8|104908.8|12
1724199980000|2024-08-21 00:26:20|104961.8|104911.8|104957.8|104907.8|104961.8|104911.8|104954.9|104904.9|22
1724199990000|2024-08-21 00:26:30|104959|104909|104958.6|104908.6|104960.4|104910.4|104958.4|104908.4|10
1724200000000|2024-08-21 00:26:40|104959|104909|104959.3|104909.3|104962.6|104912.6|104955.7|104905.7|42
1724200010000|2024-08-21 00:26:50|104959.8|104909.8|104960.1|104910.1|104960.7|104910.7|104959.5|104909.5|10
1724200020000|2024-08-21 00:27:00|104959.9|104909.9|104959.1|104909.1|104961.1|104911.1|104958.9|104908.9|14
1724200030000|2024-08-21 00:27:10|104958.3|104908.3|104959.3|104909.3|104959.8|104909.8|104958.3|104908.3|8
1724200040000|2024-08-21 00:27:20|104959.1|104909.1|104958.2|104908.2|104959.1|104909.1|104958.2|104908.2|3
1724200050000|2024-08-21 00:27:30|104957.5|104907.5|104955.1|104905.1|104957.5|104907.5|104954.2|104904.2|10
1724200060000|2024-08-21 00:27:40|104955.4|104905.4|104956.2|104906.2|104956.9|104906.9|104955.2|104905.2|7
1724200070000|2024-08-21 00:27:50|104956.1|104906.1|104956.8|104906.8|104956.8|104906.8|104955.2|104905.2|7
1724200080000|2024-08-21 00:28:00|104955.9|104905.9|104956.9|104906.9|104956.9|104906.9|104955.9|104905.9|3
1724200090000|2024-08-21 00:28:10|104956.8|104906.8|104955|104905|104957.9|104907.9|104955|104905|10
1724200100000|2024-08-21 00:28:20|104954.9|104904.9|104956.3|104906.3|104957.6|104907.6|104954.9|104904.9|10
1724200110000|2024-08-21 00:28:30|104955.4|104905.4|104948.4|104898.4|104955.4|104905.4|104946.6|104896.6|36
1724200120000|2024-08-21 00:28:40|104948.6|104898.6|104947.6|104897.6|104949|104899|104947.2|104897.2|10
1724200130000|2024-08-21 00:28:50|104947.5|104897.5|104947.6|104897.6|104947.6|104897.6|104947.5|104897.5|2
1724200140000|2024-08-21 00:29:00|104946.8|104896.8|104947.6|104897.6|104948.5|104898.5|104943.6|104893.6|19
1724200150000|2024-08-21 00:29:10|104947.7|104897.7|104947.8|104897.8|104949.9|104899.9|104947.7|104897.7|9
1724200160000|2024-08-21 00:29:20|104947.3|104897.3|104945.4|104895.4|104947.4|104897.4|104945.4|104895.4|10
1724200170000|2024-08-21 00:29:30|104945.7|104895.7|104945.5|104895.5|104945.8|104895.8|104945.5|104895.5|3
1724200180000|2024-08-21 00:29:40|104945.6|104895.6|104946.3|104896.3|104946.8|104896.8|104945.6|104895.6|4
1724200190000|2024-08-21 00:29:50|104946.1|104896.1|104947.3|104897.3|104947.3|104897.3|104941.2|104891.2|15
1724200200000|2024-08-21 00:30:00|104946.2|104896.2|104947.5|104897.5|104948.3|104898.3|104946.2|104896.2|7
1724200210000|2024-08-21 00:30:10|104947.4|104897.4|104947.5|104897.5|104947.7|104897.7|104947.4|104897.4|4
1724200220000|2024-08-21 00:30:20|104946.8|104896.8|104947.3|104897.3|104948.7|104898.7|104944.3|104894.3|18
1724200230000|2024-08-21 00:30:30|104946.9|104896.9|104946.1|104896.1|104946.9|104896.9|104941.7|104891.7|20
1724200240000|2024-08-21 00:30:40|104945.8|104895.8|104933.3|104883.3|104945.8|104895.8|104932.8|104882.8|28
1724200250000|2024-08-21 00:30:50|104932.9|104882.9|104934.7|104884.7|104934.7|104884.7|104931.8|104881.8|12
1724200260000|2024-08-21 00:31:00|104934.8|104884.8|104936.3|104886.3|104936.3|104886.3|104933.8|104883.8|13
1724200270000|2024-08-21 00:31:10|104935.9|104885.9|104935.2|104885.2|104935.9|104885.9|104934.4|104884.4|17
1724200280000|2024-08-21 00:31:20|104934.1|104884.1|104932|104882|104934.1|104884.1|104929.1|104879.1|28
1724200290000|2024-08-21 00:31:30|104931.9|104881.9|104930.1|104880.1|104932.2|104882.2|104929.6|104879.6|21
1724200300000|2024-08-21 00:31:40|104929.3|104879.3|104929|104879|104929.3|104879.3|104925.5|104875.5|19
1724200310000|2024-08-21 00:31:50|104929.1|104879.1|104930.4|104880.4|104931.1|104881.1|104928.8|104878.8|13
1724200320000|2024-08-21 00:32:00|104929.8|104879.8|104928.2|104878.2|104929.8|104879.8|104927.6|104877.6|6
1724200330000|2024-08-21 00:32:10|104928.1|104878.1|104930.2|104880.2|104930.2|104880.2|104928.1|104878.1|7
1724200340000|2024-08-21 00:32:20|104930.3|104880.3|104930|104880|104930.9|104880.9|104930|104880|5
1724200350000|2024-08-21 00:32:30|104929.9|104879.9|104928|104878|104929.9|104879.9|104927.7|104877.7|6
1724200360000|2024-08-21 00:32:40|104927.9|104877.9|104928|104878|104928.1|104878.1|104927.9|104877.9|5
1724200370000|2024-08-21 00:32:50|104927.3|104877.3|104927.1|104877.1|104927.3|104877.3|104927.1|104877.1|3
1724200380000|2024-08-21 00:33:00|104927.2|104877.2|104928.6|104878.6|104928.6|104878.6|104927.2|104877.2|7
1724200390000|2024-08-21 00:33:10|104928|104878|104931|104881|104931|104881|104927.2|104877.2|18
1724200400000|2024-08-21 00:33:20|104931.5|104881.5|104939.7|104889.7|104939.7|104889.7|104931.5|104881.5|16
1724200410000|2024-08-21 00:33:30|104940.7|104890.7|104941|104891|104941.8|104891.8|104940.5|104890.5|10
1724200420000|2024-08-21 00:33:40|104940.9|104890.9|104937.8|104887.8|104941|104891|104937.8|104887.8|9
1724200430000|2024-08-21 00:33:50|104937.7|104887.7|104934|104884|104937.7|104887.7|104932.6|104882.6|13
1724200440000|2024-08-21 00:34:00|104934.7|104884.7|104934.5|104884.5|104937.3|104887.3|104928.7|104878.7|17
1724200450000|2024-08-21 00:34:10|104934.4|104884.4|104934.4|104884.4|104934.6|104884.6|104934.4|104884.4|4
1724200460000|2024-08-21 00:34:20|104934.1|104884.1|104934.9|104884.9|104934.9|104884.9|104934.1|104884.1|4
1724200470000|2024-08-21 00:34:30|104935|104885|104936.2|104886.2|104936.2|104886.2|104934.9|104884.9|4
1724200480000|2024-08-21 00:34:40|104936.6|104886.6|104936.4|104886.4|104937.2|104887.2|104936.4|104886.4|5
1724200490000|2024-08-21 00:34:50|104935.8|104885.8|104941.9|104891.9|104941.9|104891.9|104934.3|104884.3|20
1724200500000|2024-08-21 00:35:00|104942.4|104892.4|104943.8|104893.8|104943.8|104893.8|104942.3|104892.3|11
1724200510000|2024-08-21 00:35:10|104942.9|104892.9|104941.9|104891.9|104947.9|104897.9|104941|104891|24
1724200520000|2024-08-21 00:35:20|104942.8|104892.8|104946.4|104896.4|104947.2|104897.2|104942.8|104892.8|15
1724200530000|2024-08-21 00:35:30|104945.8|104895.8|104945.6|104895.6|104946.3|104896.3|104945.2|104895.2|6
1724200540000|2024-08-21 00:35:40|104945.5|104895.5|104948.8|104898.8|104950.8|104900.8|104945.5|104895.5|18
1724200550000|2024-08-21 00:35:50|104948.6|104898.6|104948.8|104898.8|104949|104899|104948.5|104898.5|5
1724200560000|2024-08-21 00:36:00|104948.4|104898.4|104943.4|104893.4|104948.7|104898.7|104943.4|104893.4|19
1724200570000|2024-08-21 00:36:10|104943|104893|104946.9|104896.9|104950|104900|104942.7|104892.7|24
1724200580000|2024-08-21 00:36:20|104947|104897|104943|104893|104947|104897|104942.3|104892.3|10
1724200590000|2024-08-21 00:36:30|104943.1|104893.1|104943.3|104893.3|104944.4|104894.4|104938.3|104888.3|17
1724200600000|2024-08-21 00:36:40|104943.8|104893.8|104944.8|104894.8|104945.1|104895.1|104943.5|104893.5|8
1724200610000|2024-08-21 00:36:50|104944.4|104894.4|104948.8|104898.8|104950|104900|104944.4|104894.4|15
1724200620000|2024-08-21 00:37:00|104949|104899|104949.7|104899.7|104950.6|104900.6|104948.7|104898.7|12
1724200630000|2024-08-21 00:37:10|104950|104900|104947.2|104897.2|104950|104900|104947.2|104897.2|13
1724200640000|2024-08-21 00:37:20|104947.6|104897.6|104947.8|104897.8|104948.5|104898.5|104947.6|104897.6|14
1724200650000|2024-08-21 00:37:30|104948.5|104898.5|104948|104898|104948.6|104898.6|104948|104898|4
1724200660000|2024-08-21 00:37:40|104950.3|104900.3|104945|104895|104950.7|104900.7|104945|104895|15
1724200670000|2024-08-21 00:37:50|104945.6|104895.6|104942.9|104892.9|104945.6|104895.6|104941.2|104891.2|19
1724200680000|2024-08-21 00:38:00|104943|104893|104942.1|104892.1|104945.3|104895.3|104940.9|104890.9|25
1724200690000|2024-08-21 00:38:10|104942|104892|104942.3|104892.3|104942.7|104892.7|104941.8|104891.8|6
1724200700000|2024-08-21 00:38:20|104942.4|104892.4|104945.3|104895.3|104945.6|104895.6|104942.4|104892.4|6
1724200710000|2024-08-21 00:38:30|104945.6|104895.6|104947.8|104897.8|104948|104898|104944.7|104894.7|12
1724200720000|2024-08-21 00:38:40|104948.6|104898.6|104952.9|104902.9|104952.9|104902.9|104948.6|104898.6|10
1724200730000|2024-08-21 00:38:50|104953.3|104903.3|104954|104904|104955.1|104905.1|104953.2|104903.2|29
1724200740000|2024-08-21 00:39:00|104954.7|104904.7|104951|104901|104954.8|104904.8|104951|104901|27
1724200750000|2024-08-21 00:39:10|104951.1|104901.1|104951.1|104901.1|104951.1|104901.1|104951.1|104901.1|1
1724200760000|2024-08-21 00:39:20|104951|104901|104951.9|104901.9|104952.5|104902.5|104951|104901|8
1724200770000|2024-08-21 00:39:30|104951.8|104901.8|104952.9|104902.9|104952.9|104902.9|104951.7|104901.7|6
1724200780000|2024-08-21 00:39:40|104953.1|104903.1|104954.9|104904.9|104955.8|104905.8|104947.4|104897.4|25
1724200790000|2024-08-21 00:39:50|104955.3|104905.3|104956.3|104906.3|104956.3|104906.3|104954.8|104904.8|7
1724200800000|2024-08-21 00:40:00|104956.5|104906.5|104958.6|104908.6|104959.1|104909.1|104956.5|104906.5|10
1724200810000|2024-08-21 00:40:10|104958.7|104908.7|104959.5|104909.5|104959.5|104909.5|104958.7|104908.7|4
1724200820000|2024-08-21 00:40:20|104959.6|104909.6|104960.7|104910.7|104960.7|104910.7|104959.2|104909.2|14
1724200830000|2024-08-21 00:40:30|104960.6|104910.6|104960.2|104910.2|104960.6|104910.6|104959.6|104909.6|9
1724200840000|2024-08-21 00:40:40|104960|104910|104960.2|104910.2|104960.2|104910.2|104959.9|104909.9|3
1724200850000|2024-08-21 00:40:50|104960.3|104910.3|104960.3|104910.3|104960.3|104910.3|104960.3|104910.3|1
1724200860000|2024-08-21 00:41:00|104959.7|104909.7|104959.6|104909.6|104959.7|104909.7|104959.4|104909.4|6
1724200870000|2024-08-21 00:41:10|104959.8|104909.8|104956.2|104906.2|104960.2|104910.2|104956.2|104906.2|12
1724200880000|2024-08-21 00:41:20|104956.3|104906.3|104956.4|104906.4|104956.8|104906.8|104956.3|104906.3|5
1724200890000|2024-08-21 00:41:30|104956.3|104906.3|104959|104909|104959.1|104909.1|104956.3|104906.3|9
1724200900000|2024-08-21 00:41:40|104959.1|104909.1|104956.8|104906.8|104959.2|104909.2|104956.8|104906.8|8
1724200910000|2024-08-21 00:41:50|104956.7|104906.7|104956.5|104906.5|104957.4|104907.4|104956.4|104906.4|11
1724200920000|2024-08-21 00:42:00|104956.7|104906.7|104957.3|104907.3|104957.3|104907.3|104956.2|104906.2|5
1724200930000|2024-08-21 00:42:10|104957.2|104907.2|104956.5|104906.5|104957.8|104907.8|104956.5|104906.5|7
1724200940000|2024-08-21 00:42:20|104956|104906|104962.6|104912.6|104963|104913|104953|104903|26
1724200950000|2024-08-21 00:42:30|104961.9|104911.9|104957.3|104907.3|104961.9|104911.9|104955.4|104905.4|12
1724200960000|2024-08-21 00:42:40|104956.1|104906.1|104957.6|104907.6|104957.6|104907.6|104956.1|104906.1|8
1724200970000|2024-08-21 00:42:50|104958.1|104908.1|104959.3|104909.3|104959.3|104909.3|104958.1|104908.1|5
1724200980000|2024-08-21 00:43:00|104959.4|104909.4|104964.8|104914.8|104964.8|104914.8|104959.4|104909.4|7
1724200990000|2024-08-21 00:43:10|104964.2|104914.2|104962.9|104912.9|104964.3|104914.3|104962.6|104912.6|9
1724201000000|2024-08-21 00:43:20|104962.8|104912.8|104966.2|104916.2|104966.3|104916.3|104962.8|104912.8|7
1724201010000|2024-08-21 00:43:30|104966.5|104916.5|104969.5|104919.5|104969.9|104919.9|104964.6|104914.6|13
1724201020000|2024-08-21 00:43:40|104969.4|104919.4|104967.1|104917.1|104969.7|104919.7|104966.6|104916.6|11
1724201030000|2024-08-21 00:43:50|104967.5|104917.5|104967.6|104917.6|104967.8|104917.8|104967.4|104917.4|4
1724201040000|2024-08-21 00:44:00|104968.2|104918.2|104968.3|104918.3|104968.7|104918.7|104968.2|104918.2|7
1724201050000|2024-08-21 00:44:10|104968.1|104918.1|104972|104922|104972.1|104922.1|104963.3|104913.3|19
1724201060000|2024-08-21 00:44:20|104971.7|104921.7|104967.7|104917.7|104971.7|104921.7|104965.3|104915.3|28
1724201070000|2024-08-21 00:44:30|104966.9|104916.9|104967.3|104917.3|104970|104920|104964.9|104914.9|24
1724201080000|2024-08-21 00:44:40|104967.6|104917.6|104971.3|104921.3|104972|104922|104967.6|104917.6|32
1724201090000|2024-08-21 00:44:50|104972|104922|104970.8|104920.8|104972.7|104922.7|104970.8|104920.8|11
1724201100000|2024-08-21 00:45:00|104970.9|104920.9|104975.5|104925.5|104975.5|104925.5|104970.8|104920.8|10
1724201110000|2024-08-21 00:45:10|104975.8|104925.8|104979|104929|104979|104929|104975.8|104925.8|8
1724201120000|2024-08-21 00:45:20|104976.1|104926.1|104972.8|104922.8|104978.4|104928.4|104972.8|104922.8|19
1724201130000|2024-08-21 00:45:30|104973.3|104923.3|104984.6|104934.6|104984.8|104934.8|104973.3|104923.3|12
1724201140000|2024-08-21 00:45:40|104985|104935|104987.5|104937.5|104987.9|104937.9|104982.7|104932.7|30
1724201150000|2024-08-21 00:45:50|104987.2|104937.2|104990.5|104940.5|104990.6|104940.6|104987.2|104937.2|10
1724201160000|2024-08-21 00:46:00|104990.1|104940.1|104977.5|104927.5|104991.5|104941.5|104977.4|104927.4|36
1724201170000|2024-08-21 00:46:10|104977|104927|104972.9|104922.9|104977|104927|104971.5|104921.5|16
1724201180000|2024-08-21 00:46:20|104972.1|104922.1|104973.6|104923.6|104975|104925|104966.7|104916.7|29
1724201190000|2024-08-21 00:46:30|104973.2|104923.2|104975.1|104925.1|104975.1|104925.1|104973.2|104923.2|7
1724201200000|2024-08-21 00:46:40|104974.8|104924.8|104975.2|104925.2|104976.2|104926.2|104972.1|104922.1|13
1724201210000|2024-08-21 00:46:50|104975.1|104925.1|104975.4|104925.4|104975.4|104925.4|104975.1|104925.1|3
1724201220000|2024-08-21 00:47:00|104975.3|104925.3|104975.4|104925.4|104976.4|104926.4|104972.9|104922.9|20
1724201230000|2024-08-21 00:47:10|104975.3|104925.3|104975.5|104925.5|104977.1|104927.1|104975.2|104925.2|10
1724201240000|2024-08-21 00:47:20|104975.3|104925.3|104977.7|104927.7|104977.7|104927.7|104974.5|104924.5|16
1724201250000|2024-08-21 00:47:30|104978.2|104928.2|104970.8|104920.8|104978.6|104928.6|104969.4|104919.4|29
1724201260000|2024-08-21 00:47:40|104970.9|104920.9|104965.6|104915.6|104975|104925|104963.8|104913.8|24
1724201270000|2024-08-21 00:47:50|104964.7|104914.7|104966.2|104916.2|104967.7|104917.7|104962.6|104912.6|29
1724201280000|2024-08-21 00:48:00|104966.9|104916.9|104965|104915|104967.9|104917.9|104958.1|104908.1|35
1724201290000|2024-08-21 00:48:10|104964.5|104914.5|104963.3|104913.3|104964.5|104914.5|104963.3|104913.3|4
1724201300000|2024-08-21 00:48:20|104962.7|104912.7|104965.5|104915.5|104966.1|104916.1|104962.7|104912.7|9
1724201310000|2024-08-21 00:48:30|104963.6|104913.6|104971.5|104921.5|104971.9|104921.9|104963.6|104913.6|49
1724201320000|2024-08-21 00:48:40|104971|104921|104967.9|104917.9|104972.1|104922.1|104966|104916|34
1724201330000|2024-08-21 00:48:50|104968.4|104918.4|104969|104919|104970.1|104920.1|104967.2|104917.2|13
1724201340000|2024-08-21 00:49:00|104969.2|104919.2|104972.2|104922.2|104973|104923|104969.2|104919.2|19
1724201350000|2024-08-21 00:49:10|104972.4|104922.4|104968.9|104918.9|104976|104926|104968.5|104918.5|38
1724201360000|2024-08-21 00:49:20|104968.4|104918.4|104970.7|104920.7|104971.7|104921.7|104961.3|104911.3|33
1724201370000|2024-08-21 00:49:30|104970.9|104920.9|104974|104924|104974.4|104924.4|104969|104919|13
1724201380000|2024-08-21 00:49:40|104973.9|104923.9|104975.1|104925.1|104976.7|104926.7|104973.8|104923.8|15
1724201390000|2024-08-21 00:49:50|104975.2|104925.2|104977.1|104927.1|104977.5|104927.5|104973.5|104923.5|20
1724201400000|2024-08-21 00:50:00|104976.6|104926.6|104976.8|104926.8|104977.1|104927.1|104976.3|104926.3|8
1724201410000|2024-08-21 00:50:10|104977.6|104927.6|104976.5|104926.5|104977.6|104927.6|104975.3|104925.3|12
1724201420000|2024-08-21 00:50:20|104976.6|104926.6|104977.6|104927.6|104978.9|104928.9|104973.5|104923.5|25
1724201430000|2024-08-21 00:50:30|104976.9|104926.9|104975.4|104925.4|104978.9|104928.9|104972.4|104922.4|39
1724201440000|2024-08-21 00:50:40|104974.9|104924.9|104965.4|104915.4|104974.9|104924.9|104962.9|104912.9|27
1724201450000|2024-08-21 00:50:50|104964.9|104914.9|104969.3|104919.3|104969.4|104919.4|104962.4|104912.4|24
1724201460000|2024-08-21 00:51:00|104968.6|104918.6|104971.3|104921.3|104972.9|104922.9|104968.6|104918.6|38
1724201470000|2024-08-21 00:51:10|104971|104921|104974.2|104924.2|104975.7|104925.7|104970.5|104920.5|15
1724201480000|2024-08-21 00:51:20|104973.1|104923.1|104978.4|104928.4|104978.4|104928.4|104972.2|104922.2|21
1724201490000|2024-08-21 00:51:30|104977.2|104927.2|104975.8|104925.8|104978.9|104928.9|104975.8|104925.8|17
1724201500000|2024-08-21 00:51:40|104975.9|104925.9|104970.3|104920.3|104976.3|104926.3|104966.6|104916.6|35
1724201510000|2024-08-21 00:51:50|104970.7|104920.7|104968.8|104918.8|104974|104924|104965.7|104915.7|20
1724201520000|2024-08-21 00:52:00|104968|104918|104971.9|104921.9|104972.2|104922.2|104967.5|104917.5|17
1724201530000|2024-08-21 00:52:10|104972.3|104922.3|104980.1|104930.1|104980.1|104930.1|104970.9|104920.9|24
1724201540000|2024-08-21 00:52:20|104980.6|104930.6|104977.5|104927.5|104980.6|104930.6|104977.4|104927.4|8
1724201550000|2024-08-21 00:52:30|104977.4|104927.4|104977.1|104927.1|104977.4|104927.4|104976.9|104926.9|6
1724201560000|2024-08-21 00:52:40|104977|104927|104977|104927|104977|104927|104976.8|104926.8|3
1724201570000|2024-08-21 00:52:50|104976.8|104926.8|104978.6|104928.6|104979.2|104929.2|104974.3|104924.3|38
1724201580000|2024-08-21 00:53:00|104979.1|104929.1|104971.3|104921.3|104979.5|104929.5|104971.3|104921.3|31
1724201590000|2024-08-21 00:53:10|104971.9|104921.9|104965|104915|104974.5|104924.5|104964.7|104914.7|38
1724201600000|2024-08-21 00:53:20|104965.8|104915.8|104971.3|104921.3|104974.3|104924.3|104964.8|104914.8|30
1724201610000|2024-08-21 00:53:30|104972.1|104922.1|104975.6|104925.6|104975.9|104925.9|104971.9|104921.9|15
1724201620000|2024-08-21 00:53:40|104976.6|104926.6|104974|104924|104977|104927|104972.5|104922.5|15
1724201630000|2024-08-21 00:53:50|104974.3|104924.3|104970.5|104920.5|104974.3|104924.3|104969.4|104919.4|27
1724201640000|2024-08-21 00:54:00|104969.9|104919.9|104971.9|104921.9|104971.9|104921.9|104968.2|104918.2|27
1724201650000|2024-08-21 00:54:10|104972.2|104922.2|104974.4|104924.4|104974.6|104924.6|104972.2|104922.2|7
1724201660000|2024-08-21 00:54:20|104974.3|104924.3|104977.4|104927.4|104979|104929|104974.3|104924.3|11
1724201670000|2024-08-21 00:54:30|104977.3|104927.3|104977.2|104927.2|104977.3|104927.3|104977.2|104927.2|2
1724201680000|2024-08-21 00:54:40|104977.6|104927.6|104976|104926|104977.6|104927.6|104976|104926|6
1724201690000|2024-08-21 00:54:50|104976.7|104926.7|104978.4|104928.4|104980|104930|104976.7|104926.7|12
1724201700000|2024-08-21 00:55:00|104979.6|104929.6|104975.2|104925.2|104981.5|104931.5|104975.2|104925.2|26
1724201710000|2024-08-21 00:55:10|104974.4|104924.4|104971.8|104921.8|104974.4|104924.4|104971.3|104921.3|14
1724201720000|2024-08-21 00:55:20|104971.7|104921.7|104970.4|104920.4|104971.7|104921.7|104970.1|104920.1|7
1724201730000|2024-08-21 00:55:30|104970.3|104920.3|104970.6|104920.6|104970.7|104920.7|104970.3|104920.3|4
1724201740000|2024-08-21 00:55:40|104970.7|104920.7|104968|104918|104970.8|104920.8|104968|104918|11
1724201750000|2024-08-21 00:55:50|104970.3|104920.3|104969.8|104919.8|104970.5|104920.5|104969.7|104919.7|6
1724201760000|2024-08-21 00:56:00|104969.9|104919.9|104970.4|104920.4|104970.4|104920.4|104969.2|104919.2|7
1724201770000|2024-08-21 00:56:10|104970.5|104920.5|104970.4|104920.4|104970.5|104920.5|104970.4|104920.4|4
1724201780000|2024-08-21 00:56:20|104970.3|104920.3|104969.1|104919.1|104972.4|104922.4|104969.1|104919.1|13
1724201790000|2024-08-21 00:56:30|104969|104919|104965.6|104915.6|104969|104919|104965.6|104915.6|9
1724201800000|2024-08-21 00:56:40|104964.9|104914.9|104964.2|104914.2|104967.8|104917.8|104964.2|104914.2|14
1724201810000|2024-08-21 00:56:50|104963.2|104913.2|104961.1|104911.1|104963.2|104913.2|104958.3|104908.3|16
1724201820000|2024-08-21 00:57:00|104960.8|104910.8|104961.6|104911.6|104961.6|104911.6|104960|104910|6
1724201830000|2024-08-21 00:57:10|104962.1|104912.1|104963.8|104913.8|104963.8|104913.8|104962|104912|9
1724201840000|2024-08-21 00:57:20|104963.9|104913.9|104963.7|104913.7|104964|104914|104963.5|104913.5|6
1724201850000|2024-08-21 00:57:30|104963.6|104913.6|104963.7|104913.7|104963.8|104913.8|104963.6|104913.6|3
1724201860000|2024-08-21 00:57:40|104963.5|104913.5|104963.4|104913.4|104963.5|104913.5|104963.4|104913.4|2
1724201870000|2024-08-21 00:57:50|104963.6|104913.6|104962.1|104912.1|104964.5|104914.5|104961.6|104911.6|17
1724201880000|2024-08-21 00:58:00|104962|104912|104964.4|104914.4|104964.4|104914.4|104962|104912|6
1724201890000|2024-08-21 00:58:10|104964.5|104914.5|104963.8|104913.8|104964.5|104914.5|104963.8|104913.8|6
1724201900000|2024-08-21 00:58:20|104963.5|104913.5|104965.6|104915.6|104966|104916|104963.5|104913.5|5
1724201910000|2024-08-21 00:58:30|104965.5|104915.5|104966.1|104916.1|104966.9|104916.9|104965.5|104915.5|7
1724201920000|2024-08-21 00:58:40|104966|104916|104964.7|104914.7|104966|104916|104964.2|104914.2|4
1724201930000|2024-08-21 00:58:50|104964.5|104914.5|104963.6|104913.6|104965.3|104915.3|104963.3|104913.3|11
1724201940000|2024-08-21 00:59:00|104963.3|104913.3|104964.2|104914.2|104964.2|104914.2|104963.1|104913.1|8
1724201950000|2024-08-21 00:59:10|104964.1|104914.1|104964.1|104914.1|104964.2|104914.2|104963.9|104913.9|6
1724201960000|2024-08-21 00:59:20|104964|104914|104960|104910|104964|104914|104960|104910|8
1724201970000|2024-08-21 00:59:30|104959.6|104909.6|104960.2|104910.2|104960.6|104910.6|104957.1|104907.1|28
1724201980000|2024-08-21 00:59:40|104960|104910|104959.2|104909.2|104963.3|104913.3|104959.2|104909.2|19
1724201990000|2024-08-21 00:59:50|104959.3|104909.3|104960.1|104910.1|104960.6|104910.6|104959.1|104909.1|14
1724202000000|2024-08-21 01:00:00|104959.5|104909.5|104960.3|104910.3|104961.8|104911.8|104959.5|104909.5|22
1724202010000|2024-08-21 01:00:10|104960|104910|104961.9|104911.9|104961.9|104911.9|104957.2|104907.2|21
1724202020000|2024-08-21 01:00:20|104961.3|104911.3|104959.2|104909.2|104961.4|104911.4|104957.3|104907.3|8
1724202030000|2024-08-21 01:00:30|104963.1|104913.1|104969.6|104919.6|104969.6|104919.6|104960|104910|21
1724202040000|2024-08-21 01:00:40|104968.9|104918.9|104967.7|104917.7|104972|104922|104967.6|104917.6|21
1724202050000|2024-08-21 01:00:50|104968.2|104918.2|104971.5|104921.5|104971.6|104921.6|104967.4|104917.4|19
1724202060000|2024-08-21 01:01:00|104971.3|104921.3|104959.1|104909.1|104973.1|104923.1|104959.1|104909.1|47
1724202070000|2024-08-21 01:01:10|104959.8|104909.8|104959.7|104909.7|104959.8|104909.8|104957.6|104907.6|36
1724202080000|2024-08-21 01:01:20|104959.4|104909.4|104967.5|104917.5|104967.5|104917.5|104959.3|104909.3|24
1724202090000|2024-08-21 01:01:30|104964.3|104914.3|104965.1|104915.1|104965.2|104915.2|104962.4|104912.4|14
1724202100000|2024-08-21 01:01:40|104966.5|104916.5|104965.6|104915.6|104969.3|104919.3|104963.7|104913.7|29
1724202110000|2024-08-21 01:01:50|104966.9|104916.9|104965.2|104915.2|104967|104917|104963.3|104913.3|18
1724202120000|2024-08-21 01:02:00|104966|104916|104968|104918|104970.2|104920.2|104964.6|104914.6|24
1724202130000|2024-08-21 01:02:10|104967.9|104917.9|104972.6|104922.6|104973|104923|104967.9|104917.9|11
1724202140000|2024-08-21 01:02:20|104972.5|104922.5|104969.6|104919.6|104974.2|104924.2|104967.9|104917.9|25
1724202150000|2024-08-21 01:02:30|104969.2|104919.2|104970.6|104920.6|104973|104923|104967.9|104917.9|57
1724202160000|2024-08-21 01:02:40|104970.5|104920.5|104973|104923|104973.6|104923.6|104967.5|104917.5|17
1724202170000|2024-08-21 01:02:50|104972.9|104922.9|104973.3|104923.3|104974.6|104924.6|104970.5|104920.5|19
1724202180000|2024-08-21 01:03:00|104973.6|104923.6|104973.6|104923.6|104973.7|104923.7|104971.6|104921.6|16
1724202190000|2024-08-21 01:03:10|104970.3|104920.3|104970|104920|104977.8|104927.8|104970|104920|51
1724202200000|2024-08-21 01:03:20|104973.8|104923.8|104973.2|104923.2|104976.4|104926.4|104971.5|104921.5|16
1724202210000|2024-08-21 01:03:30|104973.3|104923.3|104975.2|104925.2|104975.2|104925.2|104972.9|104922.9|8
1724202220000|2024-08-21 01:03:40|104974.9|104924.9|104969.6|104919.6|104976.6|104926.6|104966.7|104916.7|43
1724202230000|2024-08-21 01:03:50|104970.1|104920.1|104970.9|104920.9|104971.6|104921.6|104968|104918|18
1724202240000|2024-08-21 01:04:00|104971|104921|104971.6|104921.6|104972.1|104922.1|104967.6|104917.6|13
1724202250000|2024-08-21 01:04:10|104971.3|104921.3|104971.1|104921.1|104971.5|104921.5|104971.1|104921.1|4
1724202260000|2024-08-21 01:04:20|104971.2|104921.2|104969.6|104919.6|104972.2|104922.2|104966.8|104916.8|16
1724202270000|2024-08-21 01:04:30|104970.6|104920.6|104969.2|104919.2|104970.6|104920.6|104965.4|104915.4|12
1724202280000|2024-08-21 01:04:40|104969.1|104919.1|104968.9|104918.9|104970.5|104920.5|104966.8|104916.8|21
1724202290000|2024-08-21 01:04:50|104968.7|104918.7|104974.8|104924.8|104975.3|104925.3|104968.2|104918.2|31
1724202300000|2024-08-21 01:05:00|104972.6|104922.6|104960.3|104910.3|104974.5|104924.5|104960.1|104910.1|33
1724202310000|2024-08-21 01:05:10|104959.6|104909.6|104970.7|104920.7|104970.7|104920.7|104958.7|104908.7|32
1724202320000|2024-08-21 01:05:20|104971.6|104921.6|104969.2|104919.2|104975.5|104925.5|104968.9|104918.9|35
1724202330000|2024-08-21 01:05:30|104969.1|104919.1|104972.6|104922.6|104974.3|104924.3|104968.8|104918.8|25
1724202340000|2024-08-21 01:05:40|104972.9|104922.9|104972.2|104922.2|104975.6|104925.6|104972.2|104922.2|16
1724202350000|2024-08-21 01:05:50|104972.1|104922.1|104970.7|104920.7|104976.9|104926.9|104966.4|104916.4|27
1724202360000|2024-08-21 01:06:00|104971|104921|104970.5|104920.5|104971|104921|104970.2|104920.2|7
1724202370000|2024-08-21 01:06:10|104970.6|104920.6|104971.8|104921.8|104971.8|104921.8|104970.6|104920.6|3
1724202380000|2024-08-21 01:06:20|104971.9|104921.9|104967.4|104917.4|104973.7|104923.7|104967|104917|18
1724202390000|2024-08-21 01:06:30|104968|104918|104973.9|104923.9|104974.5|104924.5|104964.8|104914.8|21
1724202400000|2024-08-21 01:06:40|104974|104924|104975.3|104925.3|104975.3|104925.3|104971.1|104921.1|18
1724202410000|2024-08-21 01:06:50|104975.4|104925.4|104976.5|104926.5|104976.5|104926.5|104973.9|104923.9|17
1724202420000|2024-08-21 01:07:00|104973.4|104923.4|104976.8|104926.8|104977.1|104927.1|104973.4|104923.4|6
1724202430000|2024-08-21 01:07:10|104977|104927|104976.4|104926.4|104980|104930|104972.6|104922.6|14
1724202440000|2024-08-21 01:07:20|104976.2|104926.2|104975.8|104925.8|104976.4|104926.4|104974.4|104924.4|11
1724202450000|2024-08-21 01:07:30|104976.2|104926.2|104973.5|104923.5|104978.6|104928.6|104972.3|104922.3|15
1724202460000|2024-08-21 01:07:40|104976.5|104926.5|104978.1|104928.1|104979.4|104929.4|104973.1|104923.1|18
1724202470000|2024-08-21 01:07:50|104977.9|104927.9|104986.4|104936.4|104986.4|104936.4|104977.2|104927.2|18
1724202480000|2024-08-21 01:08:00|104986.7|104936.7|104973.8|104923.8|104986.7|104936.7|104973.8|104923.8|26
1724202490000|2024-08-21 01:08:10|104974|104924|104964.7|104914.7|104977.3|104927.3|104964.7|104914.7|23
1724202500000|2024-08-21 01:08:20|104964.1|104914.1|104957.8|104907.8|104964.1|104914.1|104954.4|104904.4|29
1724202510000|2024-08-21 01:08:30|104957.2|104907.2|104955.7|104905.7|104958.4|104908.4|104954.8|104904.8|14
1724202520000|2024-08-21 01:08:40|104955.1|104905.1|104955.8|104905.8|104958.7|104908.7|104954.2|104904.2|11
1724202530000|2024-08-21 01:08:50|104955.5|104905.5|104955.6|104905.6|104958.2|104908.2|104952.9|104902.9|21
1724202540000|2024-08-21 01:09:00|104956|104906|104955.9|104905.9|104959.3|104909.3|104954.8|104904.8|21
1724202550000|2024-08-21 01:09:10|104955.8|104905.8|104959.2|104909.2|104959.2|104909.2|104955.7|104905.7|12
1724202560000|2024-08-21 01:09:20|104959.1|104909.1|104955.6|104905.6|104959.5|104909.5|104951.9|104901.9|37
1724202570000|2024-08-21 01:09:30|104956|104906|104956.8|104906.8|104957.1|104907.1|104956|104906|7
1724202580000|2024-08-21 01:09:40|104956.7|104906.7|104953.2|104903.2|104956.7|104906.7|104950.7|104900.7|18
1724202590000|2024-08-21 01:09:50|104953.3|104903.3|104955.7|104905.7|104960.3|104910.3|104952.6|104902.6|34
1724202600000|2024-08-21 01:10:00|104954.8|104904.8|104953.2|104903.2|104956.3|104906.3|104952.8|104902.8|26
1724202610000|2024-08-21 01:10:10|104952.8|104902.8|104951.2|104901.2|104953.3|104903.3|104950.9|104900.9|22
1724202620000|2024-08-21 01:10:20|104950.6|104900.6|104949|104899|104952.2|104902.2|104948.7|104898.7|41
1724202630000|2024-08-21 01:10:30|104948.2|104898.2|104931.6|104881.6|104951.9|104901.9|104931.3|104881.3|25
1724202640000|2024-08-21 01:10:40|104932.5|104882.5|104936|104886|104938.2|104888.2|104932.5|104882.5|35
1724202650000|2024-08-21 01:10:50|104935.7|104885.7|104935.1|104885.1|104936.2|104886.2|104934.9|104884.9|20
1724202660000|2024-08-21 01:11:00|104934.3|104884.3|104935.2|104885.2|104935.7|104885.7|104933|104883|18
1724202670000|2024-08-21 01:11:10|104935.5|104885.5|104937.3|104887.3|104942.8|104892.8|104934.6|104884.6|26
1724202680000|2024-08-21 01:11:20|104938.6|104888.6|104940.7|104890.7|104948.7|104898.7|104937.8|104887.8|46
1724202690000|2024-08-21 01:11:30|104941.3|104891.3|104946.3|104896.3|104946.3|104896.3|104941.3|104891.3|14
1724202700000|2024-08-21 01:11:40|104945.8|104895.8|104944.5|104894.5|104945.8|104895.8|104941.8|104891.8|22
1724202710000|2024-08-21 01:11:50|104944.1|104894.1|104947|104897|104948.8|104898.8|104944.1|104894.1|15
1724202720000|2024-08-21 01:12:00|104946.9|104896.9|104946.9|104896.9|104946.9|104896.9|104946.6|104896.6|5
1724202730000|2024-08-21 01:12:10|104947.1|104897.1|104946.1|104896.1|104947.1|104897.1|104946.1|104896.1|7
1724202740000|2024-08-21 01:12:20|104945.1|104895.1|104941.5|104891.5|104946.2|104896.2|104940.6|104890.6|43
1724202750000|2024-08-21 01:12:30|104941.3|104891.3|104944.8|104894.8|104947.3|104897.3|104940.8|104890.8|33
1724202760000|2024-08-21 01:12:40|104946.6|104896.6|104946.2|104896.2|104948.1|104898.1|104945.1|104895.1|9
1724202770000|2024-08-21 01:12:50|104946.6|104896.6|104952|104902|104952|104902|104946|104896|16
1724202780000|2024-08-21 01:13:00|104952.5|104902.5|104952.8|104902.8|104952.9|104902.9|104951.8|104901.8|5
1724202790000|2024-08-21 01:13:10|104953.1|104903.1|104953.3|104903.3|104953.3|104903.3|104952.5|104902.5|5
1724202800000|2024-08-21 01:13:20|104952.5|104902.5|104952.9|104902.9|104953.2|104903.2|104950.8|104900.8|12
1724202810000|2024-08-21 01:13:30|104953|104903|104952.9|104902.9|104953|104903|104952.9|104902.9|2
1724202820000|2024-08-21 01:13:40|104950|104900|104950.9|104900.9|104950.9|104900.9|104946.7|104896.7|29
1724202830000|2024-08-21 01:13:50|104951|104901|104951.1|104901.1|104951.1|104901.1|104950.9|104900.9|5
1724202840000|2024-08-21 01:14:00|104950.9|104900.9|104948|104898|104952.5|104902.5|104947.7|104897.7|28
1724202850000|2024-08-21 01:14:10|104948.1|104898.1|104950.6|104900.6|104950.6|104900.6|104948.1|104898.1|7
1724202860000|2024-08-21 01:14:20|104950|104900|104946|104896|104952.2|104902.2|104945.2|104895.2|42
1724202870000|2024-08-21 01:14:30|104946.1|104896.1|104948.3|104898.3|104948.7|104898.7|104943.1|104893.1|19
1724202880000|2024-08-21 01:14:40|104948.9|104898.9|104950.8|104900.8|104951.7|104901.7|104948.8|104898.8|16
1724202890000|2024-08-21 01:14:50|104950.6|104900.6|104951.8|104901.8|104952.3|104902.3|104950.3|104900.3|15
1724202900000|2024-08-21 01:15:00|104952.3|104902.3|104951.2|104901.2|104952.3|104902.3|104951|104901|8
1724202910000|2024-08-21 01:15:10|104950.2|104900.2|104948.7|104898.7|104952.4|104902.4|104945.3|104895.3|51
1724202920000|2024-08-21 01:15:20|104949.2|104899.2|104947.6|104897.6|104949.2|104899.2|104946.9|104896.9|17
1724202930000|2024-08-21 01:15:30|104948.1|104898.1|104949.2|104899.2|104949.2|104899.2|104946.7|104896.7|13
1724202940000|2024-08-21 01:15:40|104949.6|104899.6|104950.3|104900.3|104951.2|104901.2|104949.5|104899.5|18
1724202950000|2024-08-21 01:15:50|104950.6|104900.6|104951|104901|104951.8|104901.8|104950.3|104900.3|11
1724202960000|2024-08-21 01:16:00|104951.2|104901.2|104950.7|104900.7|104951.2|104901.2|104949.5|104899.5|28
1724202970000|2024-08-21 01:16:10|104951.3|104901.3|104947.6|104897.6|104951.3|104901.3|104947.6|104897.6|14
1724202980000|2024-08-21 01:16:20|104947.7|104897.7|104947.4|104897.4|104948.6|104898.6|104943.7|104893.7|40
1724202990000|2024-08-21 01:16:30|104946.8|104896.8|104946.2|104896.2|104948|104898|104942|104892|46
1724203000000|2024-08-21 01:16:40|104945.4|104895.4|104946.2|104896.2|104946.3|104896.3|104944.4|104894.4|16
1724203010000|2024-08-21 01:16:50|104945.9|104895.9|104945.4|104895.4|104947.3|104897.3|104944.3|104894.3|33
1724203020000|2024-08-21 01:17:00|104946.1|104896.1|104948.1|104898.1|104951.1|104901.1|104945.4|104895.4|43
1724203030000|2024-08-21 01:17:10|104948|104898|104944.6|104894.6|104948|104898|104943.2|104893.2|29
1724203040000|2024-08-21 01:17:20|104944|104894|104943.2|104893.2|104944.6|104894.6|104942|104892|62
1724203050000|2024-08-21 01:17:30|104942|104892|104942.4|104892.4|104944.1|104894.1|104941.5|104891.5|24
1724203060000|2024-08-21 01:17:40|104942.7|104892.7|104937.5|104887.5|104943.5|104893.5|104937.5|104887.5|45
1724203070000|2024-08-21 01:17:50|104938.3|104888.3|104929.1|104879.1|104938.3|104888.3|104929.1|104879.1|32
1724203080000|2024-08-21 01:18:00|104929|104879|104928.4|104878.4|104929|104879|104928.4|104878.4|5
1724203090000|2024-08-21 01:18:10|104928.7|104878.7|104932.1|104882.1|104937|104887|104926.8|104876.8|23
1724203100000|2024-08-21 01:18:20|104931.3|104881.3|104931.2|104881.2|104933.4|104883.4|104931.2|104881.2|10
1724203110000|2024-08-21 01:18:30|104931.3|104881.3|104934.6|104884.6|104936.6|104886.6|104931.3|104881.3|23
1724203120000|2024-08-21 01:18:40|104933.7|104883.7|104927.7|104877.7|104933.7|104883.7|104926.4|104876.4|30
1724203130000|2024-08-21 01:18:50|104928.1|104878.1|104927.9|104877.9|104929|104879|104926.6|104876.6|20
1724203140000|2024-08-21 01:19:00|104927.4|104877.4|104934.5|104884.5|104937.4|104887.4|104926.9|104876.9|26
1724203150000|2024-08-21 01:19:10|104934.8|104884.8|104935.2|104885.2|104939.5|104889.5|104932.4|104882.4|30
1724203160000|2024-08-21 01:19:20|104934.5|104884.5|104941.4|104891.4|104943.4|104893.4|104931.6|104881.6|11
1724203170000|2024-08-21 01:19:30|104952.6|104902.6|104939.2|104889.2|104952.6|104902.6|104936.5|104886.5|44
1724203180000|2024-08-21 01:19:40|104939|104889|104933.8|104883.8|104939|104889|104933.8|104883.8|9
1724203190000|2024-08-21 01:19:50|104933.3|104883.3|104937.4|104887.4|104937.9|104887.9|104933.3|104883.3|23
1724203200000|2024-08-21 01:20:00|104938|104888|104936.9|104886.9|104938.4|104888.4|104935.4|104885.4|19
1724203210000|2024-08-21 01:20:10|104937|104887|104939.4|104889.4|104940.3|104890.3|104933|104883|21
1724203220000|2024-08-21 01:20:20|104939|104889|104932.8|104882.8|104942.4|104892.4|104932.8|104882.8|46
1724203230000|2024-08-21 01:20:30|104932.3|104882.3|104935.7|104885.7|104938.1|104888.1|104932.3|104882.3|19
1724203240000|2024-08-21 01:20:40|104935.9|104885.9|104934.1|104884.1|104937|104887|104934.1|104884.1|17
1724203250000|2024-08-21 01:20:50|104933.8|104883.8|104932.6|104882.6|104937|104887|104931.9|104881.9|14
1724203260000|2024-08-21 01:21:00|104932|104882|104933.3|104883.3|104934|104884|104932|104882|14
1724203270000|2024-08-21 01:21:10|104934|104884|104941.1|104891.1|104941.6|104891.6|104934|104884|16
1724203280000|2024-08-21 01:21:20|104941.5|104891.5|104946.3|104896.3|104946.3|104896.3|104941.5|104891.5|18
1724203290000|2024-08-21 01:21:30|104946.1|104896.1|104941.2|104891.2|104946.1|104896.1|104941.2|104891.2|23
1724203300000|2024-08-21 01:21:40|104942|104892|104943.3|104893.3|104943.3|104893.3|104940.7|104890.7|10
1724203310000|2024-08-21 01:21:50|104943.2|104893.2|104941.2|104891.2|104943.2|104893.2|104941|104891|7
1724203320000|2024-08-21 01:22:00|104941.1|104891.1|104942|104892|104944.2|104894.2|104940|104890|31
1724203330000|2024-08-21 01:22:10|104941.1|104891.1|104939.5|104889.5|104942.2|104892.2|104939.5|104889.5|10
1724203340000|2024-08-21 01:22:20|104938.5|104888.5|104940.9|104890.9|104940.9|104890.9|104938.5|104888.5|15
1724203350000|2024-08-21 01:22:30|104940.3|104890.3|104939.5|104889.5|104941.4|104891.4|104939|104889|12
1724203360000|2024-08-21 01:22:40|104939.4|104889.4|104940.8|104890.8|104942.9|104892.9|104935.8|104885.8|24
1724203370000|2024-08-21 01:22:50|104941.4|104891.4|104945.1|104895.1|104946.3|104896.3|104940.6|104890.6|27
1724203380000|2024-08-21 01:23:00|104945.5|104895.5|104942.2|104892.2|104945.5|104895.5|104942|104892|12
1724203390000|2024-08-21 01:23:10|104943|104893|104944.6|104894.6|104944.8|104894.8|104943|104893|11
1724203400000|2024-08-21 01:23:20|104944.7|104894.7|104945|104895|104945.7|104895.7|104944.5|104894.5|11
1724203410000|2024-08-21 01:23:30|104944.8|104894.8|104948|104898|104948|104898|104944.8|104894.8|10
1724203420000|2024-08-21 01:23:40|104948.7|104898.7|104949.1|104899.1|104949.2|104899.2|104948.3|104898.3|8
1724203430000|2024-08-21 01:23:50|104949|104899|104949.5|104899.5|104949.9|104899.9|104947.9|104897.9|6
1724203440000|2024-08-21 01:24:00|104950.8|104900.8|104949.5|104899.5|104953.1|104903.1|104949.5|104899.5|19
1724203450000|2024-08-21 01:24:10|104949.2|104899.2|104946.3|104896.3|104949.2|104899.2|104945|104895|16
1724203460000|2024-08-21 01:24:20|104946.4|104896.4|104939.4|104889.4|104946.4|104896.4|104939.4|104889.4|25
1724203470000|2024-08-21 01:24:30|104938.8|104888.8|104943.3|104893.3|104943.3|104893.3|104934.6|104884.6|52
1724203480000|2024-08-21 01:24:40|104943.1|104893.1|104946.1|104896.1|104947.1|104897.1|104943.1|104893.1|21
1724203490000|2024-08-21 01:24:50|104946.4|104896.4|104949.7|104899.7|104949.8|104899.8|104946.4|104896.4|14
1724203500000|2024-08-21 01:25:00|104949.3|104899.3|104951.5|104901.5|104953.1|104903.1|104946.5|104896.5|18
1724203510000|2024-08-21 01:25:10|104951.7|104901.7|104962.5|104912.5|104963.5|104913.5|104951.7|104901.7|30
1724203520000|2024-08-21 01:25:20|104962.4|104912.4|104960.6|104910.6|104962.4|104912.4|104960.6|104910.6|15
1724203530000|2024-08-21 01:25:30|104960.2|104910.2|104962.1|104912.1|104962.7|104912.7|104960.2|104910.2|10
1724203540000|2024-08-21 01:25:40|104962.8|104912.8|104972.3|104922.3|104972.3|104922.3|104961.1|104911.1|19
1724203550000|2024-08-21 01:25:50|104972.5|104922.5|104963|104913|104974.4|104924.4|104963|104913|15
1724203560000|2024-08-21 01:26:00|104963.5|104913.5|104970.6|104920.6|104970.6|104920.6|104963.3|104913.3|26
1724203570000|2024-08-21 01:26:10|104970.3|104920.3|104973.2|104923.2|104973.2|104923.2|104968.6|104918.6|9
1724203580000|2024-08-21 01:26:20|104973.3|104923.3|104975.1|104925.1|104975.2|104925.2|104973.3|104923.3|7
1724203590000|2024-08-21 01:26:30|104974.8|104924.8|104973.4|104923.4|104974.8|104924.8|104973.4|104923.4|4
1724203600000|2024-08-21 01:26:40|104973.8|104923.8|104974.2|104924.2|104976.5|104926.5|104973.6|104923.6|9
1724203610000|2024-08-21 01:26:50|104973.5|104923.5|104972.6|104922.6|104974.3|104924.3|104972.6|104922.6|11
1724203620000|2024-08-21 01:27:00|104972.4|104922.4|104970.3|104920.3|104973.6|104923.6|104970.3|104920.3|14
1724203630000|2024-08-21 01:27:10|104970.1|104920.1|104970.1|104920.1|104970.1|104920.1|104970|104920|3
1724203640000|2024-08-21 01:27:20|104970.3|104920.3|104971|104921|104971|104921|104970.1|104920.1|3
1724203650000|2024-08-21 01:27:30|104971.1|104921.1|104974.3|104924.3|104975|104925|104971.1|104921.1|18
1724203660000|2024-08-21 01:27:40|104974.2|104924.2|104974.3|104924.3|104974.4|104924.4|104974.1|104924.1|4
1724203670000|2024-08-21 01:27:50|104973.8|104923.8|104971.7|104921.7|104973.8|104923.8|104971.7|104921.7|8
1724203680000|2024-08-21 01:28:00|104971.5|104921.5|104970.9|104920.9|104971.5|104921.5|104967.1|104917.1|12
1724203690000|2024-08-21 01:28:10|104970.4|104920.4|104966.7|104916.7|104970.4|104920.4|104966.3|104916.3|11
1724203700000|2024-08-21 01:28:20|104967.8|104917.8|104970|104920|104970.1|104920.1|104967.8|104917.8|5
1724203710000|2024-08-21 01:28:30|104970.1|104920.1|104970|104920|104970.1|104920.1|104970|104920|2
1724203720000|2024-08-21 01:28:40|104970.2|104920.2|104970.3|104920.3|104970.3|104920.3|104970.1|104920.1|3
1724203730000|2024-08-21 01:28:50|104970.1|104920.1|104970.2|104920.2|104970.7|104920.7|104963.7|104913.7|26
1724203740000|2024-08-21 01:29:00|104970.1|104920.1|104969.4|104919.4|104970.1|104920.1|104969|104919|6
1724203750000|2024-08-21 01:29:10|104970.3|104920.3|104970.1|104920.1|104971.1|104921.1|104964.7|104914.7|20
1724203760000|2024-08-21 01:29:20|104969.3|104919.3|104972.3|104922.3|104972.8|104922.8|104969.3|104919.3|22
1724203770000|2024-08-21 01:29:30|104972.2|104922.2|104969.4|104919.4|104972.2|104922.2|104967.9|104917.9|12
1724203780000|2024-08-21 01:29:40|104969.3|104919.3|104971.8|104921.8|104972.2|104922.2|104969.3|104919.3|9
1724203790000|2024-08-21 01:29:50|104971.7|104921.7|104971.2|104921.2|104971.9|104921.9|104969.7|104919.7|9
1724203800000|2024-08-21 01:30:00|104971.3|104921.3|104972|104922|104975.9|104925.9|104971.3|104921.3|18
1724203810000|2024-08-21 01:30:10|104972.4|104922.4|104973.5|104923.5|104973.5|104923.5|104969.9|104919.9|10
1724203820000|2024-08-21 01:30:20|104973.8|104923.8|104969.3|104919.3|104973.8|104923.8|104969.3|104919.3|14
1724203830000|2024-08-21 01:30:30|104969|104919|104973.3|104923.3|104973.3|104923.3|104969|104919|7
1724203840000|2024-08-21 01:30:40|104973.6|104923.6|104967.3|104917.3|104973.8|104923.8|104967.3|104917.3|17
1724203850000|2024-08-21 01:30:50|104967.2|104917.2|104970.8|104920.8|104970.9|104920.9|104967.2|104917.2|11
1724203860000|2024-08-21 01:31:00|104970.3|104920.3|104970.8|104920.8|104971.4|104921.4|104968|104918|17
1724203870000|2024-08-21 01:31:10|104970.3|104920.3|104980|104930|104980.1|104930.1|104967.3|104917.3|33
1724203880000|2024-08-21 01:31:20|104981.1|104931.1|104991.2|104941.2|104993.4|104943.4|104981.1|104931.1|31
1724203890000|2024-08-21 01:31:30|104991.7|104941.7|104990.7|104940.7|104991.7|104941.7|104990.7|104940.7|5
1724203900000|2024-08-21 01:31:40|104990.8|104940.8|104999|104949|104999|104949|104990.3|104940.3|30
1724203910000|2024-08-21 01:31:50|104999.3|104949.3|105003.6|104953.6|105003.9|104953.9|104998.2|104948.2|16
1724203920000|2024-08-21 01:32:00|105002.6|104952.6|105002.3|104952.3|105006.1|104956.1|105000.8|104950.8|31
1724203930000|2024-08-21 01:32:10|105002.2|104952.2|105011.1|104961.1|105012|104962|105002.2|104952.2|28
1724203940000|2024-08-21 01:32:20|105010.5|104960.5|105011.6|104961.6|105012.3|104962.3|105008.7|104958.7|8
1724203950000|2024-08-21 01:32:30|105011.8|104961.8|105021.3|104971.3|105021.7|104971.7|105011.8|104961.8|22
1724203960000|2024-08-21 01:32:40|105021|104971|105024|104974|105024|104974|105021|104971|18
1724203970000|2024-08-21 01:32:50|105025|104975|105025.1|104975.1|105028.4|104978.4|105023.9|104973.9|24
1724203980000|2024-08-21 01:33:00|105025.6|104975.6|105026.4|104976.4|105026.7|104976.7|105025.6|104975.6|11
1724203990000|2024-08-21 01:33:10|105026.3|104976.3|105024.2|104974.2|105029.1|104979.1|105020.1|104970.1|46
1724204000000|2024-08-21 01:33:20|105024.6|104974.6|105027.3|104977.3|105028.7|104978.7|105024.6|104974.6|15
1724204010000|2024-08-21 01:33:30|105028.1|104978.1|105027.1|104977.1|105030.4|104980.4|105026.8|104976.8|14
1724204020000|2024-08-21 01:33:40|105026.7|104976.7|105025.9|104975.9|105026.8|104976.8|105022.9|104972.9|18
1724204030000|2024-08-21 01:33:50|105026.3|104976.3|105023.7|104973.7|105027.3|104977.3|105023.7|104973.7|13
1724204040000|2024-08-21 01:34:00|105024.3|104974.3|105026.7|104976.7|105026.8|104976.8|105021.7|104971.7|16
1724204050000|2024-08-21 01:34:10|105026.8|104976.8|105035.5|104985.5|105035.5|104985.5|105021.8|104971.8|43
1724204060000|2024-08-21 01:34:20|105032.6|104982.6|105034.4|104984.4|105039.2|104989.2|105032.4|104982.4|25
1724204070000|2024-08-21 01:34:30|105033.9|104983.9|105035.6|104985.6|105035.8|104985.8|105033.9|104983.9|9
1724204080000|2024-08-21 01:34:40|105035.7|104985.7|105037.8|104987.8|105039.6|104989.6|105035.3|104985.3|21
1724204090000|2024-08-21 01:34:50|105037.5|104987.5|105039.4|104989.4|105039.4|104989.4|105033.9|104983.9|14
1724204100000|2024-08-21 01:35:00|105039.2|104989.2|105035.8|104985.8|105039.5|104989.5|105035.8|104985.8|18
1724204110000|2024-08-21 01:35:10|105036.3|104986.3|105039|104989|105040|104990|105035.6|104985.6|19
1724204120000|2024-08-21 01:35:20|105039.4|104989.4|105049.8|104999.8|105049.8|104999.8|105039.4|104989.4|24
1724204130000|2024-08-21 01:35:30|105050|105000|105049.3|104999.3|105053.1|105003.1|105044.8|104994.8|33
1724204140000|2024-08-21 01:35:40|105048.8|104998.8|105052.5|105002.5|105052.6|105002.6|105048.1|104998.1|21
1724204150000|2024-08-21 01:35:50|105052.6|105002.6|105055.5|105005.5|105055.5|105005.5|105052.4|105002.4|10
1724204160000|2024-08-21 01:36:00|105055|105005|105052.8|105002.8|105056.7|105006.7|105052|105002|18
1724204170000|2024-08-21 01:36:10|105053.4|105003.4|105046.4|104996.4|105054.1|105004.1|105046.4|104996.4|23
1724204180000|2024-08-21 01:36:20|105047.3|104997.3|105056.1|105006.1|105057.7|105007.7|105045.5|104995.5|26
1724204190000|2024-08-21 01:36:30|105056.8|105006.8|105053.9|105003.9|105056.8|105006.8|105052.8|105002.8|20
1724204200000|2024-08-21 01:36:40|105054.2|105004.2|105057.9|105007.9|105057.9|105007.9|105054.1|105004.1|9
1724204210000|2024-08-21 01:36:50|105058|105008|105056.7|105006.7|105058.7|105008.7|105056.4|105006.4|13
1724204220000|2024-08-21 01:37:00|105057.1|105007.1|105055.3|105005.3|105057.6|105007.6|105054.2|105004.2|19
1724204230000|2024-08-21 01:37:10|105054.8|105004.8|105056.6|105006.6|105056.8|105006.8|105054.8|105004.8|13
1724204240000|2024-08-21 01:37:20|105058.5|105008.5|105058.2|105008.2|105058.6|105008.6|105058.2|105008.2|6
1724204250000|2024-08-21 01:37:30|105058.8|105008.8|105059.9|105009.9|105059.9|105009.9|105057.2|105007.2|9
1724204260000|2024-08-21 01:37:40|105059.6|105009.6|105059.5|105009.5|105060.1|105010.1|105059.2|105009.2|12
1724204270000|2024-08-21 01:37:50|105059.9|105009.9|105059|105009|105059.9|105009.9|105058.9|105008.9|9
1724204280000|2024-08-21 01:38:00|105059.1|105009.1|105063.8|105013.8|105063.8|105013.8|105056.8|105006.8|15
1724204290000|2024-08-21 01:38:10|105064.1|105014.1|105059.5|105009.5|105064.1|105014.1|105056.5|105006.5|27
1724204300000|2024-08-21 01:38:20|105059.2|105009.2|105058.5|105008.5|105060|105010|105058.1|105008.1|13
1724204310000|2024-08-21 01:38:30|105058.4|105008.4|105056.1|105006.1|105058.7|105008.7|105056.1|105006.1|8
1724204320000|2024-08-21 01:38:40|105057.1|105007.1|105055|105005|105058|105008|105053|105003|26
1724204330000|2024-08-21 01:38:50|105054.9|105004.9|105052.6|105002.6|105054.9|105004.9|105052.6|105002.6|10
1724204340000|2024-08-21 01:39:00|105052.5|105002.5|105041.4|104991.4|105052.5|105002.5|105041.4|104991.4|40
1724204350000|2024-08-21 01:39:10|105042.1|104992.1|105040.9|104990.9|105042.3|104992.3|105039.5|104989.5|7
1724204360000|2024-08-21 01:39:20|105041.3|104991.3|105044|104994|105044|104994|105041.3|104991.3|5
1724204370000|2024-08-21 01:39:30|105044.1|104994.1|105044|104994|105046|104996|105043.8|104993.8|10
1724204380000|2024-08-21 01:39:40|105044.7|104994.7|105042.2|104992.2|105045.6|104995.6|105041.8|104991.8|23
1724204390000|2024-08-21 01:39:50|105041.7|104991.7|105043.6|104993.6|105044.1|104994.1|105041.7|104991.7|13
1724204400000|2024-08-21 01:40:00|105043.7|104993.7|105042.6|104992.6|105043.7|104993.7|105042.5|104992.5|9
1724204410000|2024-08-21 01:40:10|105042.7|104992.7|105042.5|104992.5|105042.7|104992.7|105042.5|104992.5|3
1724204420000|2024-08-21 01:40:20|105043.1|104993.1|105043.7|104993.7|105043.7|104993.7|105042.8|104992.8|5
1724204430000|2024-08-21 01:40:30|105043.6|104993.6|105045.2|104995.2|105046.7|104996.7|105043|104993|8
1724204440000|2024-08-21 01:40:40|105044.4|104994.4|105047.9|104997.9|105047.9|104997.9|105044.2|104994.2|8
1724204450000|2024-08-21 01:40:50|105048.2|104998.2|105043.7|104993.7|105048.2|104998.2|105041.3|104991.3|26
1724204460000|2024-08-21 01:41:00|105043.2|104993.2|105042.6|104992.6|105046|104996|105042.6|104992.6|14
1724204470000|2024-08-21 01:41:10|105042.9|104992.9|105044.3|104994.3|105044.3|104994.3|105041.6|104991.6|12
1724204480000|2024-08-21 01:41:20|105045|104995|105045.6|104995.6|105045.7|104995.7|105043.6|104993.6|15
1724204490000|2024-08-21 01:41:30|105045.2|104995.2|105034.8|104984.8|105046.1|104996.1|105034.8|104984.8|31
1724204500000|2024-08-21 01:41:40|105039.1|104989.1|105039.2|104989.2|105041.3|104991.3|105031.5|104981.5|60
1724204510000|2024-08-21 01:41:50|105040.1|104990.1|105042.9|104992.9|105044.7|104994.7|105032.6|104982.6|51
1724204520000|2024-08-21 01:42:00|105042.4|104992.4|105039|104989|105042.9|104992.9|105036.3|104986.3|47
1724204530000|2024-08-21 01:42:10|105039.7|104989.7|105047.1|104997.1|105047.3|104997.3|105037.1|104987.1|26
1724204540000|2024-08-21 01:42:20|105046.9|104996.9|105044.3|104994.3|105046.9|104996.9|105040.7|104990.7|21
1724204550000|2024-08-21 01:42:30|105043.8|104993.8|105042.5|104992.5|105043.8|104993.8|105042.3|104992.3|7
1724204560000|2024-08-21 01:42:40|105042.1|104992.1|105036.7|104986.7|105043.4|104993.4|105036.7|104986.7|35
1724204570000|2024-08-21 01:42:50|105038|104988|105022.2|104972.2|105038|104988|105018.5|104968.5|43
1724204580000|2024-08-21 01:43:00|105019.3|104969.3|105022.9|104972.9|105025.2|104975.2|105019.3|104969.3|39
1724204590000|2024-08-21 01:43:10|105023.4|104973.4|105021|104971|105024|104974|105021|104971|11
1724204600000|2024-08-21 01:43:20|105020.7|104970.7|105016.8|104966.8|105024.3|104974.3|105013.7|104963.7|36
1724204610000|2024-08-21 01:43:30|105017.4|104967.4|105019.4|104969.4|105021.3|104971.3|105017.4|104967.4|10
1724204620000|2024-08-21 01:43:40|105018.1|104968.1|105016.6|104966.6|105019.6|104969.6|105014|104964|17
1724204630000|2024-08-21 01:43:50|105015.6|104965.6|105015.6|104965.6|105015.7|104965.7|105015.6|104965.6|3
1724204640000|2024-08-21 01:44:00|105015.4|104965.4|105018.6|104968.6|105018.6|104968.6|105015.4|104965.4|11
1724204650000|2024-08-21 01:44:10|105018.5|104968.5|105019.9|104969.9|105021.5|104971.5|105016.5|104966.5|21
1724204660000|2024-08-21 01:44:20|105019.4|104969.4|105014.1|104964.1|105019.4|104969.4|105013.3|104963.3|17
1724204670000|2024-08-21 01:44:30|105015.5|104965.5|105016.4|104966.4|105017.2|104967.2|105013.7|104963.7|25
1724204680000|2024-08-21 01:44:40|105016.2|104966.2|105020.4|104970.4|105023.3|104973.3|105015.2|104965.2|28
1724204690000|2024-08-21 01:44:50|105019.9|104969.9|105022.3|104972.3|105022.3|104972.3|105018.1|104968.1|21
1724204700000|2024-08-21 01:45:00|105022|104972|105017.3|104967.3|105022.5|104972.5|105015.7|104965.7|28
1724204710000|2024-08-21 01:45:10|105018|104968|105025.4|104975.4|105025.4|104975.4|105017.6|104967.6|22
1724204720000|2024-08-21 01:45:20|105025.6|104975.6|105031.4|104981.4|105031.4|104981.4|105025.2|104975.2|16
1724204730000|2024-08-21 01:45:30|105031.3|104981.3|105027|104977|105032.6|104982.6|105027|104977|14
1724204740000|2024-08-21 01:45:40|105027.1|104977.1|105028.7|104978.7|105029.2|104979.2|105024.6|104974.6|22
1724204750000|2024-08-21 01:45:50|105029.2|104979.2|105029.7|104979.7|105036.6|104986.6|105029.2|104979.2|23
1724204760000|2024-08-21 01:46:00|105029.4|104979.4|105022.4|104972.4|105029.4|104979.4|105022|104972|24
1724204770000|2024-08-21 01:46:10|105022.6|104972.6|105022.4|104972.4|105028.5|104978.5|105022.4|104972.4|29
1724204780000|2024-08-21 01:46:20|105022|104972|105022.8|104972.8|105023.8|104973.8|105019.6|104969.6|25
1724204790000|2024-08-21 01:46:30|105022.7|104972.7|105023|104973|105024.4|104974.4|105022.7|104972.7|13
1724204800000|2024-08-21 01:46:40|105022.8|104972.8|105021.3|104971.3|105024.4|104974.4|105021.2|104971.2|14
1724204810000|2024-08-21 01:46:50|105021.7|104971.7|105024|104974|105024|104974|105021.4|104971.4|15
1724204820000|2024-08-21 01:47:00|105023.9|104973.9|105023.8|104973.8|105024.5|104974.5|105023.5|104973.5|9
1724204830000|2024-08-21 01:47:10|105023.4|104973.4|105020.8|104970.8|105023.6|104973.6|105019.8|104969.8|11
1724204840000|2024-08-21 01:47:20|105022.6|104972.6|105020.5|104970.5|105022.6|104972.6|105020.5|104970.5|10
1724204850000|2024-08-21 01:47:30|105018.1|104968.1|105014.1|104964.1|105018.1|104968.1|105014.1|104964.1|11
1724204860000|2024-08-21 01:47:40|105013.6|104963.6|105014.1|104964.1|105016.5|104966.5|105013.5|104963.5|17
1724204870000|2024-08-21 01:47:50|105013.9|104963.9|105012.6|104962.6|105018.6|104968.6|105012.6|104962.6|26
1724204880000|2024-08-21 01:48:00|105012.2|104962.2|105019.3|104969.3|105020.8|104970.8|105011.3|104961.3|38
1724204890000|2024-08-21 01:48:10|105018.9|104968.9|105016.7|104966.7|105018.9|104968.9|105016.6|104966.6|9
1724204900000|2024-08-21 01:48:20|105016.8|104966.8|105015.4|104965.4|105018.6|104968.6|105015.3|104965.3|13
1724204910000|2024-08-21 01:48:30|105017.2|104967.2|105021.7|104971.7|105023|104973|105015.7|104965.7|22
1724204920000|2024-08-21 01:48:40|105021.8|104971.8|105026.2|104976.2|105027.1|104977.1|105021.6|104971.6|15
1724204930000|2024-08-21 01:48:50|105025.9|104975.9|105022.9|104972.9|105025.9|104975.9|105022|104972|12
1724204940000|2024-08-21 01:49:00|105022.5|104972.5|105019.8|104969.8|105022.7|104972.7|105019.8|104969.8|10
1724204950000|2024-08-21 01:49:10|105019.7|104969.7|105020.7|104970.7|105021.8|104971.8|105019.7|104969.7|11
1724204960000|2024-08-21 01:49:20|105020.2|104970.2|105020.4|104970.4|105022.4|104972.4|105019.9|104969.9|13
1724204970000|2024-08-21 01:49:30|105020.1|104970.1|105020.5|104970.5|105020.5|104970.5|105019.8|104969.8|9
1724204980000|2024-08-21 01:49:40|105021.1|104971.1|105020.1|104970.1|105022.8|104972.8|105020.1|104970.1|12
1724204990000|2024-08-21 01:49:50|105020.3|104970.3|105023|104973|105024.2|104974.2|105020.3|104970.3|15
1724205000000|2024-08-21 01:50:00|105022.9|104972.9|105020.4|104970.4|105022.9|104972.9|105020.1|104970.1|11
1724205010000|2024-08-21 01:50:10|105020.2|104970.2|105016|104966|105020.2|104970.2|105014|104964|18
1724205020000|2024-08-21 01:50:20|105016.9|104966.9|105015.1|104965.1|105017.8|104967.8|105009.3|104959.3|25
1724205030000|2024-08-21 01:50:30|105015|104965|105015.5|104965.5|105015.5|104965.5|105015|104965|5
1724205040000|2024-08-21 01:50:40|105015.6|104965.6|105015.4|104965.4|105015.6|104965.6|105015.4|104965.4|2
1724205050000|2024-08-21 01:50:50|105015.5|104965.5|105012.9|104962.9|105015.5|104965.5|105012.8|104962.8|6
1724205060000|2024-08-21 01:51:00|105013.3|104963.3|105012.1|104962.1|105016.5|104966.5|105012.1|104962.1|17
1724205070000|2024-08-21 01:51:10|105012.5|104962.5|105013.7|104963.7|105015.1|104965.1|105010.5|104960.5|40
1724205080000|2024-08-21 01:51:20|105014.5|104964.5|105014.6|104964.6|105014.6|104964.6|105013.9|104963.9|7
1724205090000|2024-08-21 01:51:30|105014.7|104964.7|105016.8|104966.8|105016.8|104966.8|105011.7|104961.7|31
1724205100000|2024-08-21 01:51:40|105016.3|104966.3|105017.9|104967.9|105022|104972|105013.4|104963.4|24
1724205110000|2024-08-21 01:51:50|105018|104968|105018.4|104968.4|105021.1|104971.1|105018|104968|15
1724205120000|2024-08-21 01:52:00|105019.6|104969.6|105022.4|104972.4|105025.6|104975.6|105019.6|104969.6|15
1724205130000|2024-08-21 01:52:10|105022.3|104972.3|105022.8|104972.8|105025.6|104975.6|105019.2|104969.2|24
1724205140000|2024-08-21 01:52:20|105022.4|104972.4|105020.6|104970.6|105022.4|104972.4|105020.6|104970.6|15
1724205150000|2024-08-21 01:52:30|105019.5|104969.5|105016.2|104966.2|105021.3|104971.3|105016|104966|41
1724205160000|2024-08-21 01:52:40|105016.7|104966.7|105012.1|104962.1|105016.7|104966.7|105004.6|104954.6|43
1724205170000|2024-08-21 01:52:50|105012.6|104962.6|105014.3|104964.3|105016.7|104966.7|105009.7|104959.7|17
1724205180000|2024-08-21 01:53:00|105015.3|104965.3|105014.1|104964.1|105015.3|104965.3|105013.1|104963.1|7
1724205190000|2024-08-21 01:53:10|105014.2|104964.2|105014.9|104964.9|105015.7|104965.7|105014.1|104964.1|12
1724205200000|2024-08-21 01:53:20|105015|104965|105015.3|104965.3|105015.5|104965.5|105014.7|104964.7|6
1724205210000|2024-08-21 01:53:30|105015.2|104965.2|105014.2|104964.2|105015.2|104965.2|105012.4|104962.4|10
1724205220000|2024-08-21 01:53:40|105013.9|104963.9|105010|104960|105013.9|104963.9|105006|104956|22
1724205230000|2024-08-21 01:53:50|105009.4|104959.4|105019.1|104969.1|105023.1|104973.1|105009.4|104959.4|30
1724205240000|2024-08-21 01:54:00|105016|104966|105009.4|104959.4|105018|104968|105006.2|104956.2|41
1724205250000|2024-08-21 01:54:10|105009|104959|105017.4|104967.4|105018.1|104968.1|105008.5|104958.5|17
1724205260000|2024-08-21 01:54:20|105017.7|104967.7|105017.7|104967.7|105019|104969|105017.5|104967.5|8
1724205270000|2024-08-21 01:54:30|105017.3|104967.3|105016.9|104966.9|105017.3|104967.3|105016.9|104966.9|4
1724205280000|2024-08-21 01:54:40|105017|104967|105008.6|104958.6|105018|104968|105006.5|104956.5|40
1724205290000|2024-08-21 01:54:50|105008.7|104958.7|105009.3|104959.3|105010.3|104960.3|105008.7|104958.7|10
1724205300000|2024-08-21 01:55:00|105009.2|104959.2|105013.6|104963.6|105018.9|104968.9|105006.5|104956.5|21
1724205310000|2024-08-21 01:55:10|105014.1|104964.1|105016|104966|105016|104966|105014.1|104964.1|6
1724205320000|2024-08-21 01:55:20|105018|104968|105013.1|104963.1|105018|104968|105009.9|104959.9|43
1724205330000|2024-08-21 01:55:30|105014.1|104964.1|105019.8|104969.8|105021.8|104971.8|105009.2|104959.2|29
1724205340000|2024-08-21 01:55:40|105019.4|104969.4|105017.7|104967.7|105019.4|104969.4|105016|104966|14
1724205350000|2024-08-21 01:55:50|105017.3|104967.3|105016.3|104966.3|105017.3|104967.3|105015.9|104965.9|11
1724205360000|2024-08-21 01:56:00|105014.7|104964.7|105017|104967|105017|104967|105014.3|104964.3|12
1724205370000|2024-08-21 01:56:10|105016.6|104966.6|105016.5|104966.5|105018|104968|105015|104965|15
1724205380000|2024-08-21 01:56:20|105016.9|104966.9|105015.3|104965.3|105017|104967|105014.5|104964.5|12
1724205390000|2024-08-21 01:56:30|105015.7|104965.7|105021.4|104971.4|105021.4|104971.4|105015.7|104965.7|17
1724205400000|2024-08-21 01:56:40|105022.6|104972.6|105018.1|104968.1|105022.6|104972.6|105013.5|104963.5|29
1724205410000|2024-08-21 01:56:50|105017.5|104967.5|105017.9|104967.9|105017.9|104967.9|105017.3|104967.3|3
1724205420000|2024-08-21 01:57:00|105019.1|104969.1|105022.8|104972.8|105022.8|104972.8|105017.8|104967.8|12
1724205430000|2024-08-21 01:57:10|105022|104972|105028.6|104978.6|105029.2|104979.2|105018.8|104968.8|15
1724205440000|2024-08-21 01:57:20|105027.8|104977.8|105022.4|104972.4|105028.3|104978.3|105022.4|104972.4|17
1724205450000|2024-08-21 01:57:30|105022.5|104972.5|105022.9|104972.9|105022.9|104972.9|105022.5|104972.5|3
1724205460000|2024-08-21 01:57:40|105022.8|104972.8|105024.2|104974.2|105026.9|104976.9|105022.7|104972.7|8
1724205470000|2024-08-21 01:57:50|105024|104974|105023.2|104973.2|105024.2|104974.2|105021.9|104971.9|16
1724205480000|2024-08-21 01:58:00|105024.2|104974.2|105025.1|104975.1|105025.9|104975.9|105024.2|104974.2|6
1724205490000|2024-08-21 01:58:10|105024.8|104974.8|105022.1|104972.1|105024.8|104974.8|105021.2|104971.2|10
1724205500000|2024-08-21 01:58:20|105022.2|104972.2|105024|104974|105024.2|104974.2|105022.2|104972.2|8
1724205510000|2024-08-21 01:58:30|105023.6|104973.6|105022.7|104972.7|105023.6|104973.6|105022.5|104972.5|10
1724205520000|2024-08-21 01:58:40|105022.6|104972.6|105023.1|104973.1|105023.5|104973.5|105022.6|104972.6|8
1724205530000|2024-08-21 01:58:50|105022.5|104972.5|105020.8|104970.8|105022.5|104972.5|105019.7|104969.7|13
1724205540000|2024-08-21 01:59:00|105021.7|104971.7|105023.3|104973.3|105023.3|104973.3|105019.7|104969.7|13
1724205550000|2024-08-21 01:59:10|105022.9|104972.9|105024|104974|105024|104974|105022.5|104972.5|20
1724205560000|2024-08-21 01:59:20|105023.5|104973.5|105021.6|104971.6|105025.1|104975.1|105021.5|104971.5|13
1724205570000|2024-08-21 01:59:30|105022.7|104972.7|105023.8|104973.8|105025|104975|105022.7|104972.7|17
1724205580000|2024-08-21 01:59:40|105022.6|104972.6|105024.7|104974.7|105025.5|104975.5|105022.6|104972.6|7
1724205590000|2024-08-21 01:59:50|105025.1|104975.1|105021.8|104971.8|105025.1|104975.1|105021.8|104971.8|7
1724205600000|2024-08-21 02:00:00|105021|104971|105026.5|104976.5|105027.6|104977.6|105021|104971|21
1724205610000|2024-08-21 02:00:10|105025.7|104975.7|105021.6|104971.6|105025.7|104975.7|105021.1|104971.1|11
1724205620000|2024-08-21 02:00:20|105021.4|104971.4|105024.5|104974.5|105025.4|104975.4|105021.3|104971.3|14
1724205630000|2024-08-21 02:00:30|105024.6|104974.6|105023|104973|105025|104975|105022.2|104972.2|11
1724205640000|2024-08-21 02:00:40|105023.1|104973.1|105021.2|104971.2|105023.5|104973.5|105020|104970|12
1724205650000|2024-08-21 02:00:50|105021.1|104971.1|105021.4|104971.4|105024.5|104974.5|105021.1|104971.1|14
1724205660000|2024-08-21 02:01:00|105021.3|104971.3|105016.8|104966.8|105021.3|104971.3|105016.8|104966.8|16
1724205670000|2024-08-21 02:01:10|105016.3|104966.3|105014.5|104964.5|105019.5|104969.5|105013.4|104963.4|30
1724205680000|2024-08-21 02:01:20|105013.7|104963.7|105019.1|104969.1|105019.1|104969.1|105013.7|104963.7|15
1724205690000|2024-08-21 02:01:30|105021.3|104971.3|105012.8|104962.8|105021.3|104971.3|105012.2|104962.2|37
1724205700000|2024-08-21 02:01:40|105013.1|104963.1|105015.3|104965.3|105016.8|104966.8|105013.1|104963.1|11
1724205710000|2024-08-21 02:01:50|105015.4|104965.4|105015.1|104965.1|105015.4|104965.4|105015.1|104965.1|3
1724205720000|2024-08-21 02:02:00|105013.9|104963.9|105010|104960|105013.9|104963.9|105010|104960|16
1724205730000|2024-08-21 02:02:10|105009.6|104959.6|105012.7|104962.7|105012.7|104962.7|105001|104951|26
1724205740000|2024-08-21 02:02:20|105012.3|104962.3|105011.5|104961.5|105014.2|104964.2|105008.2|104958.2|23
1724205750000|2024-08-21 02:02:30|105012.1|104962.1|105012.4|104962.4|105012.4|104962.4|105009.3|104959.3|16
1724205760000|2024-08-21 02:02:40|105011.4|104961.4|105014.2|104964.2|105014.2|104964.2|105009.2|104959.2|31
1724205770000|2024-08-21 02:02:50|105014.4|104964.4|105011.4|104961.4|105014.4|104964.4|105010.1|104960.1|11
1724205780000|2024-08-21 02:03:00|105013.4|104963.4|105012.2|104962.2|105014.4|104964.4|105011.4|104961.4|11
1724205790000|2024-08-21 02:03:10|105011.9|104961.9|105010.6|104960.6|105013|104963|105007.8|104957.8|21
1724205800000|2024-08-21 02:03:20|105010.5|104960.5|105012.4|104962.4|105012.4|104962.4|105010.5|104960.5|7
1724205810000|2024-08-21 02:03:30|105013|104963|105014.6|104964.6|105015.3|104965.3|105011.1|104961.1|23
1724205820000|2024-08-21 02:03:40|105014.4|104964.4|105011.9|104961.9|105017.6|104967.6|105010.5|104960.5|42
1724205830000|2024-08-21 02:03:50|105012.1|104962.1|105010.3|104960.3|105012.2|104962.2|105010.2|104960.2|8
1724205840000|2024-08-21 02:04:00|105011.3|104961.3|105005.8|104955.8|105011.3|104961.3|105002|104952|23
1724205850000|2024-08-21 02:04:10|105005.9|104955.9|105006.2|104956.2|105006.5|104956.5|105003.6|104953.6|14
1724205860000|2024-08-21 02:04:20|105006|104956|105018.7|104968.7|105019|104969|105005.8|104955.8|24
1724205870000|2024-08-21 02:04:30|105018.3|104968.3|105017.3|104967.3|105020.5|104970.5|105014.6|104964.6|17
1724205880000|2024-08-21 02:04:40|105019.3|104969.3|105014.2|104964.2|105019.3|104969.3|105014.2|104964.2|21
1724205890000|2024-08-21 02:04:50|105014.1|104964.1|105017.9|104967.9|105017.9|104967.9|105013.1|104963.1|13
1724205900000|2024-08-21 02:05:00|105017.7|104967.7|105020.8|104970.8|105020.8|104970.8|105016.9|104966.9|23
1724205910000|2024-08-21 02:05:10|105020.2|104970.2|105017.1|104967.1|105023.2|104973.2|105017.1|104967.1|20
1724205920000|2024-08-21 02:05:20|105016.9|104966.9|105017.4|104967.4|105017.4|104967.4|105013|104963|19
1724205930000|2024-08-21 02:05:30|105017.5|104967.5|105018.8|104968.8|105019|104969|105017|104967|12
1724205940000|2024-08-21 02:05:40|105018.7|104968.7|105019.3|104969.3|105019.3|104969.3|105018.7|104968.7|6
1724205950000|2024-08-21 02:05:50|105019.2|104969.2|105021.1|104971.1|105021.2|104971.2|105019.2|104969.2|10
1724205960000|2024-08-21 02:06:00|105021.2|104971.2|105020.7|104970.7|105021.2|104971.2|105020.7|104970.7|6
1724205970000|2024-08-21 02:06:10|105020.5|104970.5|105022|104972|105022.6|104972.6|105019.5|104969.5|16
1724205980000|2024-08-21 02:06:20|105025.2|104975.2|105027.9|104977.9|105027.9|104977.9|105025.2|104975.2|9
1724205990000|2024-08-21 02:06:30|105028.2|104978.2|105024.8|104974.8|105028.3|104978.3|105024.8|104974.8|4
1724206000000|2024-08-21 02:06:40|105024.7|104974.7|105023.4|104973.4|105024.8|104974.8|105023.4|104973.4|4
1724206010000|2024-08-21 02:06:50|105023.3|104973.3|105023.3|104973.3|105023.4|104973.4|105023.3|104973.3|3
1724206020000|2024-08-21 02:07:00|105023.2|104973.2|105024|104974|105024.8|104974.8|105017.4|104967.4|16
1724206030000|2024-08-21 02:07:10|105023.9|104973.9|105020.4|104970.4|105024.2|104974.2|105020.3|104970.3|7
1724206040000|2024-08-21 02:07:20|105020.5|104970.5|105011.6|104961.6|105020.5|104970.5|105011.6|104961.6|18
1724206050000|2024-08-21 02:07:30|105011.7|104961.7|105014.5|104964.5|105017.6|104967.6|105010.2|104960.2|21
1724206060000|2024-08-21 02:07:40|105012.7|104962.7|105016.4|104966.4|105016.4|104966.4|105012.5|104962.5|12
1724206070000|2024-08-21 02:07:50|105020.4|104970.4|105019.8|104969.8|105020.4|104970.4|105019.7|104969.7|6
1724206080000|2024-08-21 02:08:00|105019.7|104969.7|105019.9|104969.9|105019.9|104969.9|105015.4|104965.4|16
1724206090000|2024-08-21 02:08:10|105020|104970|105018.4|104968.4|105020.1|104970.1|105018.2|104968.2|11
1724206100000|2024-08-21 02:08:20|105018.3|104968.3|105018.2|104968.2|105018.4|104968.4|105018.1|104968.1|6
1724206110000|2024-08-21 02:08:30|105018.1|104968.1|105018.4|104968.4|105019|104969|105018|104968|8
1724206120000|2024-08-21 02:08:40|105017.9|104967.9|105017.2|104967.2|105018.1|104968.1|105017.2|104967.2|9
1724206130000|2024-08-21 02:08:50|105017.3|104967.3|105017.1|104967.1|105017.4|104967.4|105017.1|104967.1|5
1724206140000|2024-08-21 02:09:00|105017|104967|105017.7|104967.7|105017.9|104967.9|105017|104967|9
1724206150000|2024-08-21 02:09:10|105017.8|104967.8|105018.9|104968.9|105021.4|104971.4|105015.3|104965.3|14
1724206160000|2024-08-21 02:09:20|105019.1|104969.1|105025.1|104975.1|105027.4|104977.4|105019.1|104969.1|14
1724206170000|2024-08-21 02:09:30|105025.2|104975.2|105029.5|104979.5|105029.5|104979.5|105025.2|104975.2|8
1724206180000|2024-08-21 02:09:40|105029.3|104979.3|105028.9|104978.9|105029.3|104979.3|105028.2|104978.2|9
1724206190000|2024-08-21 02:09:50|105028.8|104978.8|105027.3|104977.3|105028.8|104978.8|105027|104977|14
1724206200000|2024-08-21 02:10:00|105026.7|104976.7|105026.8|104976.8|105027.5|104977.5|105026.7|104976.7|7
1724206210000|2024-08-21 02:10:10|105026.9|104976.9|105027.9|104977.9|105028|104978|105026.8|104976.8|13
1724206220000|2024-08-21 02:10:20|105027.6|104977.6|105028.1|104978.1|105028.1|104978.1|105024.4|104974.4|16
1724206230000|2024-08-21 02:10:30|105027.9|104977.9|105025.6|104975.6|105027.9|104977.9|105025.6|104975.6|11
1724206240000|2024-08-21 02:10:40|105025.5|104975.5|105022.3|104972.3|105025.5|104975.5|105021.7|104971.7|14
1724206250000|2024-08-21 02:10:50|105022.5|104972.5|105018.2|104968.2|105022.5|104972.5|105017.4|104967.4|11
1724206260000|2024-08-21 02:11:00|105018.4|104968.4|105018.3|104968.3|105018.5|104968.5|105018.3|104968.3|4
1724206270000|2024-08-21 02:11:10|105018.4|104968.4|105018.3|104968.3|105018.4|104968.4|105018.3|104968.3|2
1724206280000|2024-08-21 02:11:20|105018.2|104968.2|105018.1|104968.1|105019.3|104969.3|105018.1|104968.1|7
1724206290000|2024-08-21 02:11:30|105018.7|104968.7|105018.1|104968.1|105018.7|104968.7|105017.4|104967.4|11
1724206300000|2024-08-21 02:11:40|105018.4|104968.4|105020|104970|105020|104970|105018.4|104968.4|9
1724206310000|2024-08-21 02:11:50|105020.2|104970.2|105018.4|104968.4|105021.6|104971.6|105018.4|104968.4|10
1724206320000|2024-08-21 02:12:00|105018.6|104968.6|105019.6|104969.6|105019.6|104969.6|105018.6|104968.6|12
1724206330000|2024-08-21 02:12:10|105019.5|104969.5|105018.7|104968.7|105019.9|104969.9|105018.7|104968.7|12
1724206340000|2024-08-21 02:12:20|105018.3|104968.3|105022|104972|105022|104972|105018.3|104968.3|6
1724206350000|2024-08-21 02:12:30|105021.9|104971.9|105023.2|104973.2|105024.2|104974.2|105021.9|104971.9|11
1724206360000|2024-08-21 02:12:40|105023.4|104973.4|105023.8|104973.8|105026.9|104976.9|105022.8|104972.8|12
1724206370000|2024-08-21 02:12:50|105023.7|104973.7|105023.8|104973.8|105024.2|104974.2|105023.7|104973.7|4
1724206380000|2024-08-21 02:13:00|105023.6|104973.6|105023.5|104973.5|105023.8|104973.8|105023|104973|11
1724206390000|2024-08-21 02:13:10|105023.4|104973.4|105020.5|104970.5|105023.9|104973.9|105020.5|104970.5|10
1724206400000|2024-08-21 02:13:20|105020|104970|105019.8|104969.8|105021.2|104971.2|105019.8|104969.8|15
1724206410000|2024-08-21 02:13:30|105018.3|104968.3|105016.8|104966.8|105018.3|104968.3|105016.8|104966.8|8
1724206420000|2024-08-21 02:13:40|105016.7|104966.7|105015.8|104965.8|105016.8|104966.8|105015.7|104965.7|8
1724206430000|2024-08-21 02:13:50|105015.2|104965.2|105015.2|104965.2|105015.2|104965.2|105015.1|104965.1|3
1724206440000|2024-08-21 02:14:00|105014.2|104964.2|105011.3|104961.3|105014.2|104964.2|105011.2|104961.2|15
1724206450000|2024-08-21 02:14:10|105011.2|104961.2|105005.5|104955.5|105011.4|104961.4|105005.5|104955.5|21
1724206460000|2024-08-21 02:14:20|105006.7|104956.7|105016|104966|105016.2|104966.2|105006.7|104956.7|17
1724206470000|2024-08-21 02:14:30|105016.2|104966.2|105017.1|104967.1|105019.4|104969.4|105016.2|104966.2|10
1724206480000|2024-08-21 02:14:40|105015.8|104965.8|105012.8|104962.8|105017.7|104967.7|105012.8|104962.8|10
1724206490000|2024-08-21 02:14:50|105013|104963|105005|104955|105016.5|104966.5|105005|104955|19
1724206500000|2024-08-21 02:15:00|105006.2|104956.2|105005.2|104955.2|105006.2|104956.2|105003.6|104953.6|15
1724206510000|2024-08-21 02:15:10|105007.2|104957.2|105008.2|104958.2|105008.4|104958.4|105007.2|104957.2|10
1724206520000|2024-08-21 02:15:20|105009.4|104959.4|105012|104962|105014.1|104964.1|105009.1|104959.1|17
1724206530000|2024-08-21 02:15:30|105012.2|104962.2|105016.6|104966.6|105018.8|104968.8|105012|104962|17
1724206540000|2024-08-21 02:15:40|105015.1|104965.1|105018.6|104968.6|105024.1|104974.1|105010.6|104960.6|30
1724206550000|2024-08-21 02:15:50|105018|104968|105008.3|104958.3|105018|104968|105007.7|104957.7|22
1724206560000|2024-08-21 02:16:00|105007.9|104957.9|104993.4|104943.4|105007.9|104957.9|104992.8|104942.8|15
1724206570000|2024-08-21 02:16:10|104994.1|104944.1|104988.6|104938.6|104994.1|104944.1|104988.6|104938.6|16
1724206580000|2024-08-21 02:16:20|104989.2|104939.2|104987.1|104937.1|104991.8|104941.8|104984|104934|33
1724206590000|2024-08-21 02:16:30|104987.6|104937.6|104988.7|104938.7|104990.8|104940.8|104987.1|104937.1|20
1724206600000|2024-08-21 02:16:40|104988.4|104938.4|104982.6|104932.6|104988.4|104938.4|104982.5|104932.5|12
1724206610000|2024-08-21 02:16:50|104982.7|104932.7|104987.5|104937.5|104988.7|104938.7|104982.7|104932.7|29
1724206620000|2024-08-21 02:17:00|104987.1|104937.1|104988.3|104938.3|104992.2|104942.2|104986.6|104936.6|14
1724206630000|2024-08-21 02:17:10|104988.5|104938.5|104991.3|104941.3|104992.2|104942.2|104988|104938|8
1724206640000|2024-08-21 02:17:20|104991.5|104941.5|104987.2|104937.2|104991.5|104941.5|104987.2|104937.2|14
1724206650000|2024-08-21 02:17:30|104986.7|104936.7|104984.5|104934.5|104987.3|104937.3|104984.1|104934.1|13
1724206660000|2024-08-21 02:17:40|104984.6|104934.6|104987.7|104937.7|104987.7|104937.7|104984.6|104934.6|14
1724206670000|2024-08-21 02:17:50|104987.6|104937.6|104987.5|104937.5|104988.7|104938.7|104986.1|104936.1|12
1724206680000|2024-08-21 02:18:00|104987.3|104937.3|104985|104935|104987.5|104937.5|104984.1|104934.1|13
1724206690000|2024-08-21 02:18:10|104985.4|104935.4|104985|104935|104985.6|104935.6|104985|104935|3
1724206700000|2024-08-21 02:18:20|104985.2|104935.2|104992.3|104942.3|104993.2|104943.2|104985.2|104935.2|18
1724206710000|2024-08-21 02:18:30|104989.3|104939.3|104982.2|104932.2|104993.2|104943.2|104982.2|104932.2|43
1724206720000|2024-08-21 02:18:40|104983.7|104933.7|104992.4|104942.4|104992.4|104942.4|104977.7|104927.7|45
1724206730000|2024-08-21 02:18:50|104990.2|104940.2|104985.6|104935.6|104990.2|104940.2|104985.6|104935.6|15
1724206740000|2024-08-21 02:19:00|104986.2|104936.2|104986.7|104936.7|104987|104937|104985.4|104935.4|6
1724206750000|2024-08-21 02:19:10|104986.6|104936.6|104988.7|104938.7|104988.7|104938.7|104986.2|104936.2|4
1724206760000|2024-08-21 02:19:20|104989|104939|104990|104940|104991|104941|104989|104939|8
1724206770000|2024-08-21 02:19:30|104992.7|104942.7|104992.6|104942.6|104993.4|104943.4|104991.2|104941.2|8
1724206780000|2024-08-21 02:19:40|104992.7|104942.7|104992.7|104942.7|104993.2|104943.2|104992.5|104942.5|7
1724206790000|2024-08-21 02:19:50|104992.4|104942.4|104992.5|104942.5|104992.5|104942.5|104992.4|104942.4|2
1724206800000|2024-08-21 02:20:00|104992.4|104942.4|104993.1|104943.1|104993.5|104943.5|104991.1|104941.1|9
1724206810000|2024-08-21 02:20:10|104992.7|104942.7|104994.2|104944.2|104994.3|104944.3|104992.5|104942.5|11
1724206820000|2024-08-21 02:20:20|104994.1|104944.1|104995.9|104945.9|104995.9|104945.9|104991.8|104941.8|10
1724206830000|2024-08-21 02:20:30|104995.2|104945.2|104994.6|104944.6|104995.2|104945.2|104994.6|104944.6|3
1724206840000|2024-08-21 02:20:40|104994.3|104944.3|104993.6|104943.6|104994.4|104944.4|104992.8|104942.8|11
1724206850000|2024-08-21 02:20:50|104993.7|104943.7|104993.6|104943.6|104993.7|104943.7|104993.6|104943.6|2
1724206860000|2024-08-21 02:21:00|104993.3|104943.3|104993.1|104943.1|104993.3|104943.3|104991.9|104941.9|12
1724206870000|2024-08-21 02:21:10|104993|104943|104992.3|104942.3|104993.2|104943.2|104990.4|104940.4|6
1724206880000|2024-08-21 02:21:20|104993.5|104943.5|104993.6|104943.6|104993.7|104943.7|104993.3|104943.3|7
1724206890000|2024-08-21 02:21:30|104992.8|104942.8|104991.8|104941.8|104995.9|104945.9|104991.2|104941.2|20
1724206900000|2024-08-21 02:21:40|104991.9|104941.9|104988.2|104938.2|104992.8|104942.8|104987.8|104937.8|19
1724206910000|2024-08-21 02:21:50|104988.3|104938.3|104989.3|104939.3|104990.6|104940.6|104986.4|104936.4|14
1724206920000|2024-08-21 02:22:00|104989|104939|104978.5|104928.5|104989|104939|104977.2|104927.2|18
1724206930000|2024-08-21 02:22:10|104980.7|104930.7|104981.9|104931.9|104981.9|104931.9|104980.4|104930.4|12
1724206940000|2024-08-21 02:22:20|104982.1|104932.1|104983.3|104933.3|104983.3|104933.3|104982.1|104932.1|4
1724206950000|2024-08-21 02:22:30|104983.1|104933.1|104982.5|104932.5|104984.1|104934.1|104978.6|104928.6|13
1724206960000|2024-08-21 02:22:40|104982.6|104932.6|104987.6|104937.6|104988.4|104938.4|104982.4|104932.4|14
1724206970000|2024-08-21 02:22:50|104987.9|104937.9|104987.9|104937.9|104987.9|104937.9|104987.9|104937.9|1
1724206980000|2024-08-21 02:23:00|104987.5|104937.5|104987.5|104937.5|104987.5|104937.5|104987.4|104937.4|3
1724206990000|2024-08-21 02:23:10|104987.4|104937.4|104983.8|104933.8|104987.4|104937.4|104983.8|104933.8|10
1724207000000|2024-08-21 02:23:20|104985.7|104935.7|104987.5|104937.5|104987.5|104937.5|104984.4|104934.4|8
1724207010000|2024-08-21 02:23:30|104986.2|104936.2|104985.9|104935.9|104986.2|104936.2|104985.7|104935.7|6
1724207020000|2024-08-21 02:23:40|104986|104936|104985.7|104935.7|104986|104936|104985.6|104935.6|3
1724207030000|2024-08-21 02:23:50|104985.6|104935.6|104986|104936|104986|104936|104985.6|104935.6|4
1724207040000|2024-08-21 02:24:00|104985.6|104935.6|104986.3|104936.3|104986.3|104936.3|104985.6|104935.6|4
1724207050000|2024-08-21 02:24:10|104986.2|104936.2|104985.4|104935.4|104986.2|104936.2|104985.4|104935.4|6
1724207060000|2024-08-21 02:24:20|104985.3|104935.3|104985.4|104935.4|104985.4|104935.4|104985.3|104935.3|2
1724207080000|2024-08-21 02:24:40|104984|104934|104984.1|104934.1|104984.1|104934.1|104984|104934|2
1724207090000|2024-08-21 02:24:50|104984.2|104934.2|104995.9|104945.9|104996.7|104946.7|104981.3|104931.3|26
1724207100000|2024-08-21 02:25:00|104995.8|104945.8|104999.2|104949.2|104999.8|104949.8|104983.9|104933.9|23
1724207110000|2024-08-21 02:25:10|104993.2|104943.2|104994.9|104944.9|105002.6|104952.6|104986.2|104936.2|33
1724207120000|2024-08-21 02:25:20|104995.2|104945.2|105000.8|104950.8|105004.2|104954.2|104995.2|104945.2|26
1724207130000|2024-08-21 02:25:30|104997.9|104947.9|105000|104950|105001.7|104951.7|104997.9|104947.9|13
1724207140000|2024-08-21 02:25:40|105000.5|104950.5|104988.4|104938.4|105001.4|104951.4|104984.9|104934.9|38
1724207150000|2024-08-21 02:25:50|104989.2|104939.2|104990.7|104940.7|104991.7|104941.7|104984.7|104934.7|30
1724207160000|2024-08-21 02:26:00|104989.8|104939.8|104991.1|104941.1|104991.5|104941.5|104984.6|104934.6|22
1724207170000|2024-08-21 02:26:10|104991.2|104941.2|104991.6|104941.6|104992.8|104942.8|104987.7|104937.7|12
1724207180000|2024-08-21 02:26:20|104991.8|104941.8|104993|104943|104993.3|104943.3|104991.6|104941.6|8
1724207190000|2024-08-21 02:26:30|104993.1|104943.1|104989.5|104939.5|104993.1|104943.1|104987.3|104937.3|7
1724207200000|2024-08-21 02:26:40|104989.6|104939.6|104990.5|104940.5|104991.4|104941.4|104985.4|104935.4|19
1724207210000|2024-08-21 02:26:50|104990.6|104940.6|104989.7|104939.7|104992.5|104942.5|104989.7|104939.7|6
1724207220000|2024-08-21 02:27:00|104988.9|104938.9|104990.6|104940.6|104991.8|104941.8|104988.9|104938.9|12
1724207230000|2024-08-21 02:27:10|104990.7|104940.7|104991.4|104941.4|104991.4|104941.4|104990.5|104940.5|5
1724207240000|2024-08-21 02:27:20|104990.7|104940.7|104987.9|104937.9|104991|104941|104987.9|104937.9|13
1724207250000|2024-08-21 02:27:30|104987.6|104937.6|104987.2|104937.2|104987.6|104937.6|104987.2|104937.2|4
1724207260000|2024-08-21 02:27:40|104987.4|104937.4|104992.3|104942.3|104995.4|104945.4|104987.1|104937.1|16
1724207270000|2024-08-21 02:27:50|104992.7|104942.7|104992.7|104942.7|104993|104943|104992.5|104942.5|12
1724207280000|2024-08-21 02:28:00|104991.7|104941.7|104991.8|104941.8|104993.7|104943.7|104990.5|104940.5|15
1724207290000|2024-08-21 02:28:10|104992|104942|104997.9|104947.9|104999.9|104949.9|104992|104942|10
1724207300000|2024-08-21 02:28:20|104997.7|104947.7|104997.2|104947.2|104997.7|104947.7|104997.2|104947.2|6
1724207310000|2024-08-21 02:28:30|104997.3|104947.3|104996.2|104946.2|104997.3|104947.3|104995.5|104945.5|8
1724207320000|2024-08-21 02:28:40|104996.5|104946.5|104998.8|104948.8|104999.5|104949.5|104996.2|104946.2|9
1724207330000|2024-08-21 02:28:50|104998.7|104948.7|104997.6|104947.6|104999|104949|104996.3|104946.3|12
1724207340000|2024-08-21 02:29:00|104998.1|104948.1|104998.2|104948.2|104998.2|104948.2|104998.1|104948.1|2
1724207350000|2024-08-21 02:29:10|104997.8|104947.8|104997.2|104947.2|104999.1|104949.1|104996.9|104946.9|13
1724207360000|2024-08-21 02:29:20|104997.1|104947.1|104997.1|104947.1|104997.4|104947.4|104997.1|104947.1|6
1724207370000|2024-08-21 02:29:30|104997.2|104947.2|105000.1|104950.1|105000.5|104950.5|104997.2|104947.2|10
1724207380000|2024-08-21 02:29:40|105000.3|104950.3|104999.2|104949.2|105000.3|104950.3|104999.2|104949.2|4
1724207390000|2024-08-21 02:29:50|104996.7|104946.7|105001.9|104951.9|105002.4|104952.4|104996.7|104946.7|14
1724207400000|2024-08-21 02:30:00|104999.5|104949.5|104998.6|104948.6|104999.5|104949.5|104998.3|104948.3|8
1724207410000|2024-08-21 02:30:10|104998.7|104948.7|104996.3|104946.3|104999.6|104949.6|104996.1|104946.1|10
1724207420000|2024-08-21 02:30:20|104999.5|104949.5|105001.2|104951.2|105001.4|104951.4|104999.5|104949.5|9
1724207430000|2024-08-21 02:30:30|105001.4|104951.4|105004.2|104954.2|105004.2|104954.2|105000.5|104950.5|12
1724207440000|2024-08-21 02:30:40|105004|104954|105002.1|104952.1|105004|104954|105001.8|104951.8|9
1724207450000|2024-08-21 02:30:50|105002.4|104952.4|105005.9|104955.9|105005.9|104955.9|105002.4|104952.4|7
1724207460000|2024-08-21 02:31:00|105006.2|104956.2|105011.5|104961.5|105012.1|104962.1|105006.2|104956.2|9
1724207470000|2024-08-21 02:31:10|105011.1|104961.1|105010.3|104960.3|105011.1|104961.1|105007.3|104957.3|14
1724207480000|2024-08-21 02:31:20|105010.4|104960.4|105012.9|104962.9|105012.9|104962.9|105010.4|104960.4|5
1724207490000|2024-08-21 02:31:30|105012.6|104962.6|105012.9|104962.9|105012.9|104962.9|105012.2|104962.2|5
1724207500000|2024-08-21 02:31:40|105013.1|104963.1|105013.1|104963.1|105013.3|104963.3|105013|104963|5
1724207510000|2024-08-21 02:31:50|105013|104963|105010.2|104960.2|105013|104963|105010.2|104960.2|10
1724207520000|2024-08-21 02:32:00|105009.8|104959.8|105011.8|104961.8|105011.8|104961.8|105009.6|104959.6|6
1724207530000|2024-08-21 02:32:10|105011.1|104961.1|105008|104958|105011.2|104961.2|105008|104958|9
1724207540000|2024-08-21 02:32:20|105007.2|104957.2|105004.1|104954.1|105007.2|104957.2|105004.1|104954.1|5
1724207550000|2024-08-21 02:32:30|105004|104954|105001|104951|105004|104954|105000.7|104950.7|10
1724207560000|2024-08-21 02:32:40|105001.2|104951.2|105001.8|104951.8|105002|104952|105000.9|104950.9|10
1724207570000|2024-08-21 02:32:50|105002|104952|105003.1|104953.1|105003.1|104953.1|105001.9|104951.9|7
1724207580000|2024-08-21 02:33:00|105002.7|104952.7|105001.6|104951.6|105002.7|104952.7|105001.4|104951.4|11
1724207590000|2024-08-21 02:33:10|105001.3|104951.3|105005.1|104955.1|105005.9|104955.9|105000.5|104950.5|15
1724207600000|2024-08-21 02:33:20|105005.2|104955.2|105006.8|104956.8|105006.8|104956.8|105005.2|104955.2|7
1724207610000|2024-08-21 02:33:30|105006.6|104956.6|105006.7|104956.7|105006.7|104956.7|105006.6|104956.6|2
1724207620000|2024-08-21 02:33:40|105006.9|104956.9|105007.8|104957.8|105007.8|104957.8|105006.6|104956.6|7
1724207630000|2024-08-21 02:33:50|105008.1|104958.1|105008|104958|105008.1|104958.1|105007.6|104957.6|5
1724207640000|2024-08-21 02:34:00|105008.1|104958.1|105007.6|104957.6|105008.1|104958.1|105007.1|104957.1|5
1724207650000|2024-08-21 02:34:10|105007.5|104957.5|105007|104957|105007.5|104957.5|105006.5|104956.5|7
1724207660000|2024-08-21 02:34:20|105007.1|104957.1|105006.9|104956.9|105007.1|104957.1|105006.8|104956.8|4
1724207670000|2024-08-21 02:34:30|105007|104957|105008.5|104958.5|105008.6|104958.6|105007|104957|4
1724207680000|2024-08-21 02:34:40|105008.1|104958.1|105008.4|104958.4|105008.4|104958.4|105007.9|104957.9|4
1724207690000|2024-08-21 02:34:50|105008.5|104958.5|105008.5|104958.5|105008.5|104958.5|105008.5|104958.5|1
1724207700000|2024-08-21 02:35:00|105008.9|104958.9|105009.4|104959.4|105009.4|104959.4|105008.6|104958.6|5
1724207710000|2024-08-21 02:35:10|105009.3|104959.3|105008.6|104958.6|105009.3|104959.3|105008.5|104958.5|5
1724207720000|2024-08-21 02:35:20|105008.7|104958.7|105006.1|104956.1|105008.7|104958.7|105006|104956|8
1724207730000|2024-08-21 02:35:30|105006.2|104956.2|105004.8|104954.8|105006.2|104956.2|105004.8|104954.8|4
1724207740000|2024-08-21 02:35:40|105004.7|104954.7|105004.3|104954.3|105004.7|104954.7|105004.3|104954.3|5
1724207750000|2024-08-21 02:35:50|105004.2|104954.2|105000.6|104950.6|105004.2|104954.2|104995.3|104945.3|19
1724207760000|2024-08-21 02:36:00|105001.8|104951.8|105001.4|104951.4|105004.9|104954.9|105001.4|104951.4|22
1724207770000|2024-08-21 02:36:10|105001.1|104951.1|104999.9|104949.9|105001.7|104951.7|104999.9|104949.9|10
1724207780000|2024-08-21 02:36:20|104999.6|104949.6|105007.8|104957.8|105008.3|104958.3|104998.1|104948.1|20
1724207790000|2024-08-21 02:36:30|105007.9|104957.9|105007.5|104957.5|105007.9|104957.9|105006.7|104956.7|6
1724207800000|2024-08-21 02:36:40|105008.1|104958.1|105007.9|104957.9|105008.1|104958.1|105007.5|104957.5|6
1724207810000|2024-08-21 02:36:50|105008.2|104958.2|105007.7|104957.7|105008.3|104958.3|105007.7|104957.7|7
1724207820000|2024-08-21 02:37:00|105008|104958|105005.4|104955.4|105008|104958|105005|104955|8
1724207830000|2024-08-21 02:37:10|105005.3|104955.3|105002.8|104952.8|105005.6|104955.6|105002.8|104952.8|15
1724207840000|2024-08-21 02:37:20|105002.5|104952.5|105002.6|104952.6|105002.6|104952.6|105002.5|104952.5|4
1724207850000|2024-08-21 02:37:30|105002.4|104952.4|105002.8|104952.8|105003.1|104953.1|105002.2|104952.2|9
1724207860000|2024-08-21 02:37:40|105002.7|104952.7|105001.3|104951.3|105002.7|104952.7|105001.3|104951.3|9
1724207870000|2024-08-21 02:37:50|105001.1|104951.1|105000.3|104950.3|105001.8|104951.8|105000.3|104950.3|7
1724207880000|2024-08-21 02:38:00|104999.8|104949.8|104999.7|104949.7|105000.3|104950.3|104999.6|104949.6|8
1724207890000|2024-08-21 02:38:10|105000|104950|104999.6|104949.6|105000|104950|104999.4|104949.4|5
1724207900000|2024-08-21 02:38:20|104999.3|104949.3|104999.7|104949.7|104999.9|104949.9|104999.1|104949.1|6
1724207910000|2024-08-21 02:38:30|104999.9|104949.9|105002.1|104952.1|105002.1|104952.1|104999.7|104949.7|7
1724207920000|2024-08-21 02:38:40|105002|104952|105001.7|104951.7|105002.1|104952.1|105001.6|104951.6|5
1724207930000|2024-08-21 02:38:50|105001.2|104951.2|105001|104951|105001.6|104951.6|105001|104951|9
1724207940000|2024-08-21 02:39:00|105000.7|104950.7|105001.4|104951.4|105001.4|104951.4|105000.6|104950.6|10
1724207950000|2024-08-21 02:39:10|105001.3|104951.3|105001.4|104951.4|105001.6|104951.6|105001.1|104951.1|8
1724207960000|2024-08-21 02:39:20|105002.1|104952.1|105001.3|104951.3|105002.2|104952.2|105001.3|104951.3|4
1724207970000|2024-08-21 02:39:30|105001.7|104951.7|105002.2|104952.2|105002.4|104952.4|105001.7|104951.7|4
1724207980000|2024-08-21 02:39:40|105001.7|104951.7|105001.8|104951.8|105002.3|104952.3|105001.7|104951.7|10
1724207990000|2024-08-21 02:39:50|105001.7|104951.7|105001.6|104951.6|105001.9|104951.9|105001.5|104951.5|7
1724208000000|2024-08-21 02:40:00|105001.9|104951.9|105002.4|104952.4|105003.3|104953.3|105001.9|104951.9|10
1724208010000|2024-08-21 02:40:10|105002.3|104952.3|105002|104952|105002.4|104952.4|105002|104952|5
1724208020000|2024-08-21 02:40:20|105001.9|104951.9|105001.4|104951.4|105001.9|104951.9|105001.4|104951.4|5
1724208030000|2024-08-21 02:40:30|105001.6|104951.6|105001.6|104951.6|105001.6|104951.6|105001.5|104951.5|3
1724208040000|2024-08-21 02:40:40|105001.8|104951.8|105002|104952|105003.1|104953.1|105001.8|104951.8|8
1724208050000|2024-08-21 02:40:50|105001.8|104951.8|105003.3|104953.3|105003.3|104953.3|105001.8|104951.8|8
1724208060000|2024-08-21 02:41:00|105003.4|104953.4|105008.4|104958.4|105008.4|104958.4|105003.1|104953.1|26
1724208070000|2024-08-21 02:41:10|105008.7|104958.7|105011.8|104961.8|105012.3|104962.3|105008.7|104958.7|18
1724208080000|2024-08-21 02:41:20|105012.1|104962.1|105010.6|104960.6|105012.1|104962.1|105010.6|104960.6|8
1724208090000|2024-08-21 02:41:30|105011|104961|105010.5|104960.5|105011.3|104961.3|105010.5|104960.5|6
1724208100000|2024-08-21 02:41:40|105009.4|104959.4|105010.6|104960.6|105011|104961|105009.4|104959.4|6
1724208110000|2024-08-21 02:41:50|105010.1|104960.1|105010.2|104960.2|105010.3|104960.3|105010.1|104960.1|3
1724208120000|2024-08-21 02:42:00|105009.8|104959.8|105009.3|104959.3|105009.8|104959.8|105009.3|104959.3|3
1724208130000|2024-08-21 02:42:10|105008.6|104958.6|105008.3|104958.3|105009.5|104959.5|105008.3|104958.3|4
1724208140000|2024-08-21 02:42:20|105008.2|104958.2|105004.6|104954.6|105008.4|104958.4|105004.6|104954.6|10
1724208150000|2024-08-21 02:42:30|105004.9|104954.9|105005.9|104955.9|105005.9|104955.9|105004.8|104954.8|4
1724208160000|2024-08-21 02:42:40|105005.5|104955.5|105004.3|104954.3|105005.5|104955.5|105004.3|104954.3|7
1724208170000|2024-08-21 02:42:50|105004.2|104954.2|105004.3|104954.3|105004.3|104954.3|105004.2|104954.2|2
1724208180000|2024-08-21 02:43:00|105003.8|104953.8|105001.1|104951.1|105003.8|104953.8|105001|104951|6
1724208190000|2024-08-21 02:43:10|105002.9|104952.9|105009.7|104959.7|105010.3|104960.3|105002.9|104952.9|22
1724208200000|2024-08-21 02:43:20|105010.1|104960.1|105018.6|104968.6|105018.7|104968.7|105010.1|104960.1|15
1724208210000|2024-08-21 02:43:30|105018.3|104968.3|105023.1|104973.1|105023.4|104973.4|105016.6|104966.6|19
1724208220000|2024-08-21 02:43:40|105023.3|104973.3|105021.4|104971.4|105025.9|104975.9|105021|104971|20
1724208230000|2024-08-21 02:43:50|105021|104971|105027.7|104977.7|105027.7|104977.7|105020.9|104970.9|13
1724208240000|2024-08-21 02:44:00|105027.8|104977.8|105031.9|104981.9|105032.3|104982.3|105027.8|104977.8|12
1724208250000|2024-08-21 02:44:10|105031.4|104981.4|105028.8|104978.8|105031.9|104981.9|105028.8|104978.8|11
1724208260000|2024-08-21 02:44:20|105028.7|104978.7|105027.7|104977.7|105028.7|104978.7|105027.7|104977.7|7
1724208270000|2024-08-21 02:44:30|105028.4|104978.4|105027.3|104977.3|105031.3|104981.3|105026.6|104976.6|18
1724208280000|2024-08-21 02:44:40|105026.9|104976.9|105026.7|104976.7|105027|104977|105026.3|104976.3|8
1724208290000|2024-08-21 02:44:50|105026.6|104976.6|105025|104975|105026.6|104976.6|105025|104975|8
1724208300000|2024-08-21 02:45:00|105024.8|104974.8|105024.4|104974.4|105025|104975|105023.9|104973.9|9
1724208310000|2024-08-21 02:45:10|105024.2|104974.2|105024.7|104974.7|105024.7|104974.7|105024.1|104974.1|4
1724208320000|2024-08-21 02:45:20|105025.2|104975.2|105025.3|104975.3|105025.5|104975.5|105025.1|104975.1|8
1724208330000|2024-08-21 02:45:30|105025.4|104975.4|105031.3|104981.3|105031.3|104981.3|105025.4|104975.4|13
1724208340000|2024-08-21 02:45:40|105032.1|104982.1|105031.1|104981.1|105032.1|104982.1|105031.1|104981.1|5
1724208350000|2024-08-21 02:45:50|105031|104981|105030.7|104980.7|105031.1|104981.1|105030.7|104980.7|4
1724208360000|2024-08-21 02:46:00|105030.2|104980.2|105029.2|104979.2|105030.2|104980.2|105029.2|104979.2|4
1724208370000|2024-08-21 02:46:10|105029.1|104979.1|105027.7|104977.7|105030|104980|105026.5|104976.5|12
1724208380000|2024-08-21 02:46:20|105027.9|104977.9|105031.3|104981.3|105032.5|104982.5|105026.9|104976.9|25
1724208390000|2024-08-21 02:46:30|105032.8|104982.8|105030.9|104980.9|105032.8|104982.8|105030.9|104980.9|9
1724208400000|2024-08-21 02:46:40|105031.1|104981.1|105030.8|104980.8|105031.7|104981.7|105030.8|104980.8|7
1724208410000|2024-08-21 02:46:50|105031.2|104981.2|105030.9|104980.9|105033.9|104983.9|105030.9|104980.9|11
1724208420000|2024-08-21 02:47:00|105030|104980|105028.5|104978.5|105030|104980|105026.1|104976.1|16
1724208430000|2024-08-21 02:47:10|105028.2|104978.2|105027.3|104977.3|105028.2|104978.2|105027.1|104977.1|5
1724208440000|2024-08-21 02:47:20|105027.4|104977.4|105023.4|104973.4|105027.6|104977.6|105023.4|104973.4|6
1724208450000|2024-08-21 02:47:30|105023|104973|105021.9|104971.9|105024.1|104974.1|105021.8|104971.8|19
1724208460000|2024-08-21 02:47:40|105021.5|104971.5|105020.2|104970.2|105021.6|104971.6|105020.1|104970.1|21
1724208470000|2024-08-21 02:47:50|105020.8|104970.8|105020.6|104970.6|105021.1|104971.1|105019|104969|14
1724208480000|2024-08-21 02:48:00|105021|104971|105021|104971|105022|104972|105020.8|104970.8|18
1724208490000|2024-08-21 02:48:10|105020.7|104970.7|105020.5|104970.5|105020.7|104970.7|105020.1|104970.1|7
1724208500000|2024-08-21 02:48:20|105020.1|104970.1|105017.3|104967.3|105020.1|104970.1|105016.9|104966.9|7
1724208510000|2024-08-21 02:48:30|105017.6|104967.6|105016.2|104966.2|105017.9|104967.9|105016.2|104966.2|9
1724208520000|2024-08-21 02:48:40|105016|104966|105015|104965|105016|104966|105014.6|104964.6|6
1724208530000|2024-08-21 02:48:50|105015.4|104965.4|105015.1|104965.1|105017.6|104967.6|105015|104965|13
1724208540000|2024-08-21 02:49:00|105015|104965|105014.5|104964.5|105015.8|104965.8|105014.5|104964.5|8
1724208550000|2024-08-21 02:49:10|105014.6|104964.6|105014.7|104964.7|105014.7|104964.7|105014.5|104964.5|4
1724208560000|2024-08-21 02:49:20|105014.2|104964.2|105013.8|104963.8|105014.2|104964.2|105013.8|104963.8|2
1724208570000|2024-08-21 02:49:30|105014.2|104964.2|105014.7|104964.7|105014.7|104964.7|105014.2|104964.2|3
1724208580000|2024-08-21 02:49:40|105014.6|104964.6|105014.5|104964.5|105015.1|104965.1|105014.5|104964.5|6
1724208590000|2024-08-21 02:49:50|105014.6|104964.6|105013.7|104963.7|105014.6|104964.6|105013.7|104963.7|6
1724208600000|2024-08-21 02:50:00|105013.8|104963.8|105014.4|104964.4|105015.3|104965.3|105013.8|104963.8|6
1724208610000|2024-08-21 02:50:10|105014|104964|105014.3|104964.3|105015.9|104965.9|105012.8|104962.8|19
1724208620000|2024-08-21 02:50:20|105014.4|104964.4|105014.6|104964.6|105015.7|104965.7|105013.6|104963.6|11
1724208630000|2024-08-21 02:50:30|105014.5|104964.5|105013.2|104963.2|105014.8|104964.8|105013.2|104963.2|11
1724208640000|2024-08-21 02:50:40|105014.3|104964.3|105012.7|104962.7|105014.6|104964.6|105012.7|104962.7|7
1724208650000|2024-08-21 02:50:50|105016.4|104966.4|105021|104971|105022.8|104972.8|105016.3|104966.3|27
1724208660000|2024-08-21 02:51:00|105020.9|104970.9|105011.8|104961.8|105021.1|104971.1|105009.8|104959.8|30
1724208670000|2024-08-21 02:51:10|105010.6|104960.6|105011.9|104961.9|105012.4|104962.4|105010.6|104960.6|12
1724208680000|2024-08-21 02:51:20|105011.6|104961.6|105012|104962|105012.3|104962.3|105011.6|104961.6|5
1724208690000|2024-08-21 02:51:30|105012.1|104962.1|105011.9|104961.9|105012.2|104962.2|105011.9|104961.9|6
1724208700000|2024-08-21 02:51:40|105011.8|104961.8|105012.8|104962.8|105012.8|104962.8|105011.8|104961.8|2
1724208710000|2024-08-21 02:51:50|105012.7|104962.7|105013.3|104963.3|105013.6|104963.6|105012.7|104962.7|7
1724208720000|2024-08-21 02:52:00|105013.1|104963.1|105011.9|104961.9|105013.4|104963.4|105011.3|104961.3|17
1724208730000|2024-08-21 02:52:10|105012|104962|105012.9|104962.9|105013|104963|105010.9|104960.9|30
1724208740000|2024-08-21 02:52:20|105013.2|104963.2|105014.5|104964.5|105014.5|104964.5|105011.1|104961.1|16
1724208750000|2024-08-21 02:52:30|105014.9|104964.9|105014.7|104964.7|105014.9|104964.9|105014.2|104964.2|5
1724208760000|2024-08-21 02:52:40|105014.8|104964.8|105014.3|104964.3|105014.8|104964.8|105014.1|104964.1|5
1724208770000|2024-08-21 02:52:50|105014.6|104964.6|105014.1|104964.1|105014.6|104964.6|105013.7|104963.7|8
1724208780000|2024-08-21 02:53:00|105014.5|104964.5|105013.3|104963.3|105014.8|104964.8|105013.1|104963.1|9
1724208790000|2024-08-21 02:53:10|105014.6|104964.6|105010.8|104960.8|105014.6|104964.6|105009.5|104959.5|21
1724208800000|2024-08-21 02:53:20|105011.1|104961.1|105012.9|104962.9|105012.9|104962.9|105011.1|104961.1|11
1724208810000|2024-08-21 02:53:30|105011.7|104961.7|105013.2|104963.2|105013.2|104963.2|105010.9|104960.9|20
1724208820000|2024-08-21 02:53:40|105012.8|104962.8|105013.2|104963.2|105014.4|104964.4|105012.1|104962.1|23
1724208830000|2024-08-21 02:53:50|105013.5|104963.5|105013.2|104963.2|105014.4|104964.4|105013.2|104963.2|7
1724208840000|2024-08-21 02:54:00|105012.7|104962.7|105012.9|104962.9|105013.5|104963.5|105010.6|104960.6|26
1724208850000|2024-08-21 02:54:10|105013.2|104963.2|105011.3|104961.3|105014.4|104964.4|105011.3|104961.3|27
1724208860000|2024-08-21 02:54:20|105011|104961|105010.6|104960.6|105011.6|104961.6|105010.2|104960.2|22
1724208870000|2024-08-21 02:54:30|105011.1|104961.1|105012.6|104962.6|105013.8|104963.8|105011.1|104961.1|16
1724208880000|2024-08-21 02:54:40|105012.2|104962.2|105014|104964|105014.5|104964.5|105009.4|104959.4|25
1724208890000|2024-08-21 02:54:50|105013.5|104963.5|105013.6|104963.6|105013.9|104963.9|105010.9|104960.9|22
1724208900000|2024-08-21 02:55:00|105013.5|104963.5|105014.8|104964.8|105015.5|104965.5|105013.4|104963.4|13
1724208910000|2024-08-21 02:55:10|105014.7|104964.7|105011.2|104961.2|105014.8|104964.8|105010.2|104960.2|17
1724208920000|2024-08-21 02:55:20|105010.8|104960.8|105011.2|104961.2|105012.7|104962.7|105007.3|104957.3|32
1724208930000|2024-08-21 02:55:30|105011.3|104961.3|105010.1|104960.1|105011.9|104961.9|105009.2|104959.2|22
1724208940000|2024-08-21 02:55:40|105011|104961|105011.6|104961.6|105013|104963|105008.3|104958.3|15
1724208950000|2024-08-21 02:55:50|105011.4|104961.4|105017.5|104967.5|105017.5|104967.5|105011.2|104961.2|15
1724208960000|2024-08-21 02:56:00|105017.9|104967.9|105013.6|104963.6|105017.9|104967.9|105013.6|104963.6|16
1724208970000|2024-08-21 02:56:10|105013.5|104963.5|105013.4|104963.4|105015.4|104965.4|105011|104961|12
1724208980000|2024-08-21 02:56:20|105013.7|104963.7|105013.3|104963.3|105013.8|104963.8|105013.3|104963.3|7
1724208990000|2024-08-21 02:56:30|105013.1|104963.1|105012.7|104962.7|105013.1|104963.1|105012.6|104962.6|6
1724209000000|2024-08-21 02:56:40|105013.5|104963.5|105009.4|104959.4|105013.6|104963.6|105008.8|104958.8|9
1724209010000|2024-08-21 02:56:50|105010.2|104960.2|105013.1|104963.1|105014|104964|105010.2|104960.2|8
1724209020000|2024-08-21 02:57:00|105013.6|104963.6|105015.2|104965.2|105017|104967|105013.2|104963.2|13
1724209030000|2024-08-21 02:57:10|105015.4|104965.4|105015.1|104965.1|105015.4|104965.4|105015.1|104965.1|2
1724209040000|2024-08-21 02:57:20|105015.2|104965.2|105015.4|104965.4|105015.4|104965.4|105015.2|104965.2|2
1724209050000|2024-08-21 02:57:30|105015.5|104965.5|105014.5|104964.5|105016|104966|105014.3|104964.3|7
1724209060000|2024-08-21 02:57:40|105014.9|104964.9|105015.2|104965.2|105015.4|104965.4|105013.8|104963.8|12
1724209070000|2024-08-21 02:57:50|105015.6|104965.6|105015.5|104965.5|105015.6|104965.6|105014.7|104964.7|5
1724209080000|2024-08-21 02:58:00|105016.1|104966.1|105015.5|104965.5|105016.1|104966.1|105015.4|104965.4|4
1724209090000|2024-08-21 02:58:10|105015.4|104965.4|105015.5|104965.5|105015.7|104965.7|105015|104965|6
1724209100000|2024-08-21 02:58:20|105015.1|104965.1|105013.4|104963.4|105015.1|104965.1|105013.4|104963.4|7
1724209110000|2024-08-21 02:58:30|105013.7|104963.7|105017.4|104967.4|105018.2|104968.2|105013.7|104963.7|13
1724209120000|2024-08-21 02:58:40|105017.2|104967.2|105017|104967|105017.3|104967.3|105016.8|104966.8|5
1724209130000|2024-08-21 02:58:50|105017.4|104967.4|105017.4|104967.4|105017.4|104967.4|105017.4|104967.4|1
1724209140000|2024-08-21 02:59:00|105017.3|104967.3|105016.9|104966.9|105017.3|104967.3|105016.6|104966.6|7
1724209150000|2024-08-21 02:59:10|105016.6|104966.6|105016|104966|105016.7|104966.7|105015.6|104965.6|8
1724209160000|2024-08-21 02:59:20|105016.4|104966.4|105016.3|104966.3|105016.4|104966.4|105015.8|104965.8|5
1724209170000|2024-08-21 02:59:30|105015.9|104965.9|105016.5|104966.5|105016.8|104966.8|105015.7|104965.7|9
1724209180000|2024-08-21 02:59:40|105016.7|104966.7|105015.1|104965.1|105016.7|104966.7|105013.8|104963.8|19
1724209190000|2024-08-21 02:59:50|105015.5|104965.5|105017|104967|105017|104967|105015.5|104965.5|4
1724209200000|2024-08-21 03:00:00|105016.6|104966.6|105015.8|104965.8|105016.6|104966.6|105014.9|104964.9|10
1724209210000|2024-08-21 03:00:10|105015.4|104965.4|105014.6|104964.6|105015.6|104965.6|105013.3|104963.3|9
1724209220000|2024-08-21 03:00:20|105014.5|104964.5|105013.6|104963.6|105014.5|104964.5|105013.6|104963.6|7
1724209230000|2024-08-21 03:00:30|105013.4|104963.4|105012|104962|105014.1|104964.1|105012|104962|8
1724209240000|2024-08-21 03:00:40|105012.4|104962.4|105013.5|104963.5|105014.6|104964.6|105011.8|104961.8|21
1724209250000|2024-08-21 03:00:50|105013.1|104963.1|105012.3|104962.3|105013.1|104963.1|105010.7|104960.7|25
1724209260000|2024-08-21 03:01:00|105012.7|104962.7|105015.4|104965.4|105015.4|104965.4|105010.5|104960.5|17
1724209270000|2024-08-21 03:01:10|105015|104965|105014.6|104964.6|105015|104965|105014.6|104964.6|3
1724209280000|2024-08-21 03:01:20|105012.9|104962.9|105015.5|104965.5|105015.5|104965.5|105012.9|104962.9|9
1724209290000|2024-08-21 03:01:30|105015.4|104965.4|105016.2|104966.2|105016.2|104966.2|105015.3|104965.3|6
1724209300000|2024-08-21 03:01:40|105016.5|104966.5|105015.6|104965.6|105016.6|104966.6|105015.5|104965.5|7
1724209310000|2024-08-21 03:01:50|105014.8|104964.8|105013.7|104963.7|105014.8|104964.8|105008.9|104958.9|12
1724209320000|2024-08-21 03:02:00|105013.6|104963.6|105012.9|104962.9|105013.6|104963.6|105012.8|104962.8|5
1724209330000|2024-08-21 03:02:10|105012.8|104962.8|105012.8|104962.8|105012.8|104962.8|105012.5|104962.5|5
1724209340000|2024-08-21 03:02:20|105012.5|104962.5|105019.3|104969.3|105019.6|104969.6|105012.5|104962.5|19
1724209350000|2024-08-21 03:02:30|105019.1|104969.1|105021.2|104971.2|105021.9|104971.9|105019.1|104969.1|18
1724209360000|2024-08-21 03:02:40|105020.7|104970.7|105021.7|104971.7|105022.4|104972.4|105020.7|104970.7|13
1724209370000|2024-08-21 03:02:50|105021.8|104971.8|105028.7|104978.7|105028.7|104978.7|105021.8|104971.8|12
1724209380000|2024-08-21 03:03:00|105029.1|104979.1|105020.7|104970.7|105030.4|104980.4|105020.7|104970.7|29
1724209390000|2024-08-21 03:03:10|105021.2|104971.2|105021.2|104971.2|105021.8|104971.8|105021|104971|8
1724209400000|2024-08-21 03:03:20|105021.7|104971.7|105020.7|104970.7|105023|104973|105020.7|104970.7|7
1724209410000|2024-08-21 03:03:30|105020.8|104970.8|105021.4|104971.4|105022.4|104972.4|105020.8|104970.8|11
1724209420000|2024-08-21 03:03:40|105020.4|104970.4|105021.4|104971.4|105022.4|104972.4|105020.4|104970.4|7
1724209430000|2024-08-21 03:03:50|105021.5|104971.5|105021.7|104971.7|105022.7|104972.7|105021.5|104971.5|8
1724209440000|2024-08-21 03:04:00|105021.6|104971.6|105022.2|104972.2|105022.2|104972.2|105021.6|104971.6|2
1724209450000|2024-08-21 03:04:10|105021.3|104971.3|105028.1|104978.1|105028.1|104978.1|105021.1|104971.1|12
1724209460000|2024-08-21 03:04:20|105028|104978|105025.9|104975.9|105028|104978|105025.5|104975.5|12
1724209470000|2024-08-21 03:04:30|105026.2|104976.2|105027.3|104977.3|105027.3|104977.3|105026.2|104976.2|4
1724209480000|2024-08-21 03:04:40|105026.5|104976.5|105024|104974|105026.5|104976.5|105023.9|104973.9|9
1724209490000|2024-08-21 03:04:50|105024.2|104974.2|105024|104974|105024.2|104974.2|105024|104974|3
1724209500000|2024-08-21 03:05:00|105024.1|104974.1|105024|104974|105024.1|104974.1|105024|104974|2
1724209510000|2024-08-21 03:05:10|105024.1|104974.1|105029.9|104979.9|105031.6|104981.6|105024|104974|14
1724209520000|2024-08-21 03:05:20|105030.3|104980.3|105033.1|104983.1|105033.4|104983.4|105030.3|104980.3|8
1724209530000|2024-08-21 03:05:30|105032.1|104982.1|105037.1|104987.1|105037.1|104987.1|105032|104982|23
1724209540000|2024-08-21 03:05:40|105035.7|104985.7|105038.7|104988.7|105038.7|104988.7|105035.7|104985.7|16
1724209550000|2024-08-21 03:05:50|105038.8|104988.8|105040.8|104990.8|105040.8|104990.8|105038.7|104988.7|11
1724209560000|2024-08-21 03:06:00|105041.5|104991.5|105040.7|104990.7|105041.5|104991.5|105040.1|104990.1|8
1724209570000|2024-08-21 03:06:10|105040.8|104990.8|105042.2|104992.2|105042.3|104992.3|105040.1|104990.1|13
1724209580000|2024-08-21 03:06:20|105041.9|104991.9|105042.2|104992.2|105042.2|104992.2|105041.6|104991.6|6
1724209590000|2024-08-21 03:06:30|105041.8|104991.8|105041|104991|105042.8|104992.8|105041|104991|7
1724209600000|2024-08-21 03:06:40|105041.4|104991.4|105044.9|104994.9|105044.9|104994.9|105041.3|104991.3|8
1724209610000|2024-08-21 03:06:50|105044.5|104994.5|105050.2|105000.2|105050.2|105000.2|105043|104993|13
1724209620000|2024-08-21 03:07:00|105050.8|105000.8|105055|105005|105055|105005|105050.8|105000.8|9
1724209630000|2024-08-21 03:07:10|105054.3|105004.3|105053.8|105003.8|105054.9|105004.9|105053.4|105003.4|10
1724209640000|2024-08-21 03:07:20|105054.1|105004.1|105054.8|105004.8|105054.8|105004.8|105054.1|105004.1|4
1724209650000|2024-08-21 03:07:30|105054.7|105004.7|105053.3|105003.3|105054.7|105004.7|105053.3|105003.3|5
1724209660000|2024-08-21 03:07:40|105053.7|105003.7|105055.4|105005.4|105055.6|105005.6|105053.7|105003.7|10
1724209670000|2024-08-21 03:07:50|105055.3|105005.3|105055.2|105005.2|105055.3|105005.3|105055|105005|7
1724209680000|2024-08-21 03:08:00|105055.7|105005.7|105055|105005|105055.7|105005.7|105055|105005|3
1724209690000|2024-08-21 03:08:10|105055.1|105005.1|105057.9|105007.9|105057.9|105007.9|105055.1|105005.1|6
1724209700000|2024-08-21 03:08:20|105058.5|105008.5|105058.6|105008.6|105059.2|105009.2|105058.3|105008.3|9
1724209710000|2024-08-21 03:08:30|105058.5|105008.5|105058|105008|105058.7|105008.7|105057.7|105007.7|9
1724209720000|2024-08-21 03:08:40|105058.1|105008.1|105057.8|105007.8|105058.1|105008.1|105057.8|105007.8|3
1724209730000|2024-08-21 03:08:50|105056.7|105006.7|105057.1|105007.1|105057.1|105007.1|105056.7|105006.7|3
1724209740000|2024-08-21 03:09:00|105057.8|105007.8|105059.4|105009.4|105060.2|105010.2|105057.8|105007.8|8
1724209750000|2024-08-21 03:09:10|105059.3|105009.3|105060.5|105010.5|105060.5|105010.5|105059.3|105009.3|3
1724209760000|2024-08-21 03:09:20|105060.6|105010.6|105061|105011|105061|105011|105060.6|105010.6|3
1724209770000|2024-08-21 03:09:30|105060.4|105010.4|105060.1|105010.1|105061.9|105011.9|105059|105009|15
1724209780000|2024-08-21 03:09:40|105060.7|105010.7|105062.2|105012.2|105062.9|105012.9|105058.6|105008.6|14
1724209790000|2024-08-21 03:09:50|105062.3|105012.3|105064.1|105014.1|105064.1|105014.1|105061.6|105011.6|18
1724209800000|2024-08-21 03:10:00|105063.3|105013.3|105060.9|105010.9|105063.3|105013.3|105060.9|105010.9|11
1724209810000|2024-08-21 03:10:10|105059.7|105009.7|105060.8|105010.8|105060.8|105010.8|105059.3|105009.3|11
1724209820000|2024-08-21 03:10:20|105060.5|105010.5|105060.1|105010.1|105060.5|105010.5|105060|105010|4
1724209830000|2024-08-21 03:10:30|105059.8|105009.8|105056.7|105006.7|105059.8|105009.8|105056.7|105006.7|11
1724209840000|2024-08-21 03:10:40|105056.2|105006.2|105057.6|105007.6|105057.6|105007.6|105056.2|105006.2|6
1724209850000|2024-08-21 03:10:50|105058.8|105008.8|105059.9|105009.9|105061|105011|105058.8|105008.8|8
1724209860000|2024-08-21 03:11:00|105060.1|105010.1|105058.3|105008.3|105060.1|105010.1|105057.7|105007.7|8
1724209870000|2024-08-21 03:11:10|105057.9|105007.9|105057.4|105007.4|105057.9|105007.9|105056.6|105006.6|9
1724209880000|2024-08-21 03:11:20|105057.5|105007.5|105057.7|105007.7|105057.7|105007.7|105057.3|105007.3|3
1724209890000|2024-08-21 03:11:30|105057.6|105007.6|105057.3|105007.3|105057.6|105007.6|105057.3|105007.3|4
1724209900000|2024-08-21 03:11:40|105057.2|105007.2|105057.1|105007.1|105057.3|105007.3|105057|105007|4
1724209910000|2024-08-21 03:11:50|105057.2|105007.2|105052.5|105002.5|105057.8|105007.8|105052.5|105002.5|11
1724209920000|2024-08-21 03:12:00|105052.3|105002.3|105044.6|104994.6|105052.3|105002.3|105044|104994|22
1724209930000|2024-08-21 03:12:10|105043.3|104993.3|105046.2|104996.2|105047|104997|105043.3|104993.3|17
1724209940000|2024-08-21 03:12:20|105050.3|105000.3|105047.4|104997.4|105050.3|105000.3|105042.5|104992.5|30
1724209950000|2024-08-21 03:12:30|105046.5|104996.5|105045.4|104995.4|105046.8|104996.8|105045.4|104995.4|11
1724209960000|2024-08-21 03:12:40|105045.8|104995.8|105045.6|104995.6|105047.4|104997.4|105045.4|104995.4|12
1724209970000|2024-08-21 03:12:50|105045.8|104995.8|105045.4|104995.4|105045.9|104995.9|105045.4|104995.4|5
1724209980000|2024-08-21 03:13:00|105045.1|104995.1|105044.9|104994.9|105045.4|104995.4|105044.9|104994.9|4
1724209990000|2024-08-21 03:13:10|105045.1|104995.1|105044|104994|105045.5|104995.5|105043.2|104993.2|7
1724210000000|2024-08-21 03:13:20|105044.1|104994.1|105041.8|104991.8|105044.1|104994.1|105041.8|104991.8|2
1724210010000|2024-08-21 03:13:30|105041.7|104991.7|105042.5|104992.5|105043.7|104993.7|105041.3|104991.3|6
1724210020000|2024-08-21 03:13:40|105042.3|104992.3|105049.7|104999.7|105053|105003|105037.6|104987.6|29
1724210030000|2024-08-21 03:13:50|105049.8|104999.8|105045|104995|105053.1|105003.1|105044.8|104994.8|30
1724210040000|2024-08-21 03:14:00|105044.8|104994.8|105044.4|104994.4|105044.8|104994.8|105044.4|104994.4|5
1724210050000|2024-08-21 03:14:10|105044.3|104994.3|105044.5|104994.5|105044.5|104994.5|105044.2|104994.2|5
1724210060000|2024-08-21 03:14:20|105045.6|104995.6|105043.9|104993.9|105045.6|104995.6|105043.7|104993.7|7
1724210070000|2024-08-21 03:14:30|105044|104994|105043|104993|105044.1|104994.1|105043|104993|10
1724210080000|2024-08-21 03:14:40|105043.1|104993.1|105045.8|104995.8|105045.8|104995.8|105043.1|104993.1|7
1724210090000|2024-08-21 03:14:50|105045.3|104995.3|105044.7|104994.7|105046.9|104996.9|105044.7|104994.7|9
1724210100000|2024-08-21 03:15:00|105045.1|104995.1|105045.1|104995.1|105045.4|104995.4|105044.9|104994.9|4
1724210110000|2024-08-21 03:15:10|105044.9|104994.9|105046.8|104996.8|105047.3|104997.3|105044.6|104994.6|10
1724210120000|2024-08-21 03:15:20|105047.3|104997.3|105059.3|105009.3|105059.8|105009.8|105047.3|104997.3|31
1724210130000|2024-08-21 03:15:30|105060.9|105010.9|105059.7|105009.7|105060.9|105010.9|105057.6|105007.6|17
1724210140000|2024-08-21 03:15:40|105059.6|105009.6|105056.4|105006.4|105060.8|105010.8|105056.4|105006.4|24
1724210150000|2024-08-21 03:15:50|105056.2|105006.2|105055.7|105005.7|105057.9|105007.9|105052.1|105002.1|39
1724210160000|2024-08-21 03:16:00|105055.4|105005.4|105049.9|104999.9|105055.9|105005.9|105049.9|104999.9|20
1724210170000|2024-08-21 03:16:10|105050.8|105000.8|105043.5|104993.5|105052.2|105002.2|105043.5|104993.5|21
1724210180000|2024-08-21 03:16:20|105043.7|104993.7|105043|104993|105043.7|104993.7|105043|104993|7
1724210190000|2024-08-21 03:16:30|105043.1|104993.1|105044.2|104994.2|105044.2|104994.2|105042.8|104992.8|7
1724210200000|2024-08-21 03:16:40|105044|104994|105045.6|104995.6|105046.1|104996.1|105041.4|104991.4|20
1724210210000|2024-08-21 03:16:50|105044.7|104994.7|105043.6|104993.6|105044.8|104994.8|105043.3|104993.3|9
1724210220000|2024-08-21 03:17:00|105043.8|104993.8|105044.1|104994.1|105045.8|104995.8|105043.2|104993.2|13
1724210230000|2024-08-21 03:17:10|105044.4|104994.4|105045.8|104995.8|105045.8|104995.8|105044.2|104994.2|13
1724210240000|2024-08-21 03:17:20|105045.9|104995.9|105046|104996|105046.3|104996.3|105045.8|104995.8|6
1724210250000|2024-08-21 03:17:30|105046.1|104996.1|105045.8|104995.8|105046.5|104996.5|105045.3|104995.3|7
1724210260000|2024-08-21 03:17:40|105046.3|104996.3|105046.9|104996.9|105050.7|105000.7|105046.3|104996.3|14
1724210270000|2024-08-21 03:17:50|105047.6|104997.6|105047.6|104997.6|105047.6|104997.6|105047.6|104997.6|1
1724210280000|2024-08-21 03:18:00|105046.6|104996.6|105047.3|104997.3|105048.5|104998.5|105045.8|104995.8|19
1724210290000|2024-08-21 03:18:10|105046.5|104996.5|105046.6|104996.6|105046.6|104996.6|105046.4|104996.4|3
1724210300000|2024-08-21 03:18:20|105046.8|104996.8|105052.5|105002.5|105052.5|105002.5|105045.2|104995.2|10
1724210310000|2024-08-21 03:18:30|105052|105002|105048.4|104998.4|105052.1|105002.1|105046.1|104996.1|36
1724210320000|2024-08-21 03:18:40|105047.7|104997.7|105051.6|105001.6|105052.3|105002.3|105047.6|104997.6|24
1724210330000|2024-08-21 03:18:50|105050.8|105000.8|105051.7|105001.7|105052.4|105002.4|105049.8|104999.8|14
1724210340000|2024-08-21 03:19:00|105051.8|105001.8|105049.6|104999.6|105051.8|105001.8|105048.4|104998.4|13
1724210350000|2024-08-21 03:19:10|105049.9|104999.9|105048.6|104998.6|105054.1|105004.1|105048.2|104998.2|21
1724210360000|2024-08-21 03:19:20|105049.5|104999.5|105050.7|105000.7|105052.3|105002.3|105046.8|104996.8|28
1724210370000|2024-08-21 03:19:30|105049.1|104999.1|105052|105002|105055.6|105005.6|105049.1|104999.1|22
1724210380000|2024-08-21 03:19:40|105051.5|105001.5|105051.1|105001.1|105053.6|105003.6|105051.1|105001.1|21
1724210390000|2024-08-21 03:19:50|105050.7|105000.7|105053.4|105003.4|105055.3|105005.3|105046.6|104996.6|36
1724210400000|2024-08-21 03:20:00|105053.3|105003.3|105045.3|104995.3|105053.9|105003.9|105045.2|104995.2|23
1724210410000|2024-08-21 03:20:10|105046.4|104996.4|105045.4|104995.4|105049.3|104999.3|105045.4|104995.4|11
1724210420000|2024-08-21 03:20:20|105046.6|104996.6|105052.5|105002.5|105053.7|105003.7|105046.6|104996.6|26
1724210430000|2024-08-21 03:20:30|105051.7|105001.7|105054.9|105004.9|105056.1|105006.1|105051.4|105001.4|11
1724210440000|2024-08-21 03:20:40|105055.2|105005.2|105053.8|105003.8|105057.2|105007.2|105050.7|105000.7|31
1724210450000|2024-08-21 03:20:50|105052.5|105002.5|105054.8|105004.8|105057.6|105007.6|105052.5|105002.5|12
1724210460000|2024-08-21 03:21:00|105054.2|105004.2|105054|105004|105058.4|105008.4|105054|105004|24
1724210470000|2024-08-21 03:21:10|105053.9|105003.9|105056.1|105006.1|105058.1|105008.1|105053.2|105003.2|18
1724210480000|2024-08-21 03:21:20|105055.7|105005.7|105057.9|105007.9|105058.6|105008.6|105055.5|105005.5|9
1724210490000|2024-08-21 03:21:30|105057.4|105007.4|105055.3|105005.3|105057.4|105007.4|105055.3|105005.3|5
1724210500000|2024-08-21 03:21:40|105055.4|105005.4|105054.4|105004.4|105055.4|105005.4|105054.4|105004.4|3
1724210510000|2024-08-21 03:21:50|105053.6|105003.6|105054.2|105004.2|105056.9|105006.9|105053|105003|15
1724210520000|2024-08-21 03:22:00|105054.4|105004.4|105058.7|105008.7|105058.7|105008.7|105054.4|105004.4|13
1724210530000|2024-08-21 03:22:10|105058.9|105008.9|105057.8|105007.8|105059|105009|105057.8|105007.8|11
1724210540000|2024-08-21 03:22:20|105058.2|105008.2|105058.3|105008.3|105058.3|105008.3|105058.2|105008.2|2
1724210550000|2024-08-21 03:22:30|105058.5|105008.5|105057.8|105007.8|105058.6|105008.6|105057.8|105007.8|5
1724210560000|2024-08-21 03:22:40|105056.8|105006.8|105056.5|105006.5|105057|105007|105056.2|105006.2|8
1724210570000|2024-08-21 03:22:50|105056.2|105006.2|105056.3|105006.3|105056.3|105006.3|105056|105006|5
1724210580000|2024-08-21 03:23:00|105056.1|105006.1|105055.8|105005.8|105056.3|105006.3|105053.7|105003.7|9
1724210590000|2024-08-21 03:23:10|105053.1|105003.1|105055|105005|105055.2|105005.2|105052.7|105002.7|8
1724210600000|2024-08-21 03:23:20|105055.1|105005.1|105054.8|105004.8|105055.1|105005.1|105054.6|105004.6|5
1724210610000|2024-08-21 03:23:30|105054.7|105004.7|105055.1|105005.1|105055.1|105005.1|105054.6|105004.6|4
1724210620000|2024-08-21 03:23:40|105054.8|105004.8|105053.7|105003.7|105054.8|105004.8|105053.6|105003.6|5
1724210630000|2024-08-21 03:23:50|105053.8|105003.8|105054.6|105004.6|105054.6|105004.6|105052.3|105002.3|6
1724210640000|2024-08-21 03:24:00|105055.5|105005.5|105054|105004|105056|105006|105054|105004|11
1724210650000|2024-08-21 03:24:10|105053.7|105003.7|105051.1|105001.1|105053.7|105003.7|105050.6|105000.6|17
1724210660000|2024-08-21 03:24:20|105050.4|105000.4|105042.5|104992.5|105051.9|105001.9|105042.5|104992.5|32
1724210670000|2024-08-21 03:24:30|105042.6|104992.6|105039.9|104989.9|105043|104993|105034.1|104984.1|49
1724210680000|2024-08-21 03:24:40|105039.6|104989.6|105039.7|104989.7|105040.8|104990.8|105039.6|104989.6|6
1724210700000|2024-08-21 03:25:00|105039.8|104989.8|105039.9|104989.9|105039.9|104989.9|105039.8|104989.8|2
1724210710000|2024-08-21 03:25:10|105038.6|104988.6|105038.6|104988.6|105038.6|104988.6|105037.4|104987.4|5
1724210720000|2024-08-21 03:25:20|105038.5|104988.5|105038|104988|105038.5|104988.5|105038|104988|3
1724210730000|2024-08-21 03:25:30|105038.1|104988.1|105039.9|104989.9|105040|104990|105038.1|104988.1|7
1724210740000|2024-08-21 03:25:40|105039.8|104989.8|105041.2|104991.2|105041.2|104991.2|105039.8|104989.8|8
1724210750000|2024-08-21 03:25:50|105040.7|104990.7|105043.5|104993.5|105044|104994|105040.7|104990.7|9
1724210760000|2024-08-21 03:26:00|105044.6|104994.6|105042.8|104992.8|105044.6|104994.6|105041.4|104991.4|13
1724210770000|2024-08-21 03:26:10|105043.8|104993.8|105041.5|104991.5|105043.8|104993.8|105041.5|104991.5|9
1724210780000|2024-08-21 03:26:20|105042.2|104992.2|105042.2|104992.2|105042.3|104992.3|105042.2|104992.2|3
1724210790000|2024-08-21 03:26:30|105041.8|104991.8|105041.2|104991.2|105041.8|104991.8|105041.2|104991.2|4
1724210800000|2024-08-21 03:26:40|105041.6|104991.6|105040.5|104990.5|105042.1|104992.1|105037.6|104987.6|14
1724210810000|2024-08-21 03:26:50|105040.1|104990.1|105042.7|104992.7|105043.2|104993.2|105040.1|104990.1|10
1724210820000|2024-08-21 03:27:00|105042.3|104992.3|105041.6|104991.6|105044.2|104994.2|105041.6|104991.6|19
1724210830000|2024-08-21 03:27:10|105042|104992|105042.2|104992.2|105044.4|104994.4|105042|104992|11
1724210840000|2024-08-21 03:27:20|105042.1|104992.1|105041.9|104991.9|105045.2|104995.2|105041.9|104991.9|13
1724210850000|2024-08-21 03:27:30|105042|104992|105037.6|104987.6|105042.3|104992.3|105037.6|104987.6|19
1724210860000|2024-08-21 03:27:40|105038|104988|105041.3|104991.3|105044.3|104994.3|105038|104988|16
1724210870000|2024-08-21 03:27:50|105041.9|104991.9|105039.9|104989.9|105041.9|104991.9|105038.5|104988.5|12
1724210880000|2024-08-21 03:28:00|105040|104990|105039.7|104989.7|105040.1|104990.1|105039.7|104989.7|7
1724210890000|2024-08-21 03:28:10|105040|104990|105043.5|104993.5|105043.5|104993.5|105039.5|104989.5|14
1724210900000|2024-08-21 03:28:20|105044.2|104994.2|105041|104991|105044.5|104994.5|105041|104991|16
1724210910000|2024-08-21 03:28:30|105040.6|104990.6|105040|104990|105040.6|104990.6|105040|104990|3
1724210920000|2024-08-21 03:28:40|105040.1|104990.1|105031.7|104981.7|105040.1|104990.1|105028.5|104978.5|31
1724210930000|2024-08-21 03:28:50|105031.8|104981.8|105028.7|104978.7|105036.3|104986.3|105028.6|104978.6|37
1724210940000|2024-08-21 03:29:00|105028.4|104978.4|105029.2|104979.2|105029.6|104979.6|105028.3|104978.3|13
1724210950000|2024-08-21 03:29:10|105029.4|104979.4|105029.8|104979.8|105030|104980|105029.3|104979.3|4
1724210960000|2024-08-21 03:29:20|105030.1|104980.1|105030.5|104980.5|105030.6|104980.6|105029.3|104979.3|6
1724210970000|2024-08-21 03:29:30|105030.6|104980.6|105030.7|104980.7|105030.7|104980.7|105030.6|104980.6|2
1724210980000|2024-08-21 03:29:40|105030.6|104980.6|105031.5|104981.5|105031.5|104981.5|105030.6|104980.6|5
1724210990000|2024-08-21 03:29:50|105031.8|104981.8|105031.7|104981.7|105031.8|104981.8|105031.6|104981.6|3
1724211000000|2024-08-21 03:30:00|105031.6|104981.6|105032.3|104982.3|105032.3|104982.3|105031.6|104981.6|2
1724211010000|2024-08-21 03:30:10|105032.2|104982.2|105032|104982|105032.3|104982.3|105032|104982|4
1724211020000|2024-08-21 03:30:20|105032.1|104982.1|105026.8|104976.8|105032.2|104982.2|105026.8|104976.8|9
1724211030000|2024-08-21 03:30:30|105026.5|104976.5|105029.4|104979.4|105030.7|104980.7|105025.2|104975.2|35
1724211040000|2024-08-21 03:30:40|105027.9|104977.9|105028.4|104978.4|105031.8|104981.8|105027.2|104977.2|26
1724211050000|2024-08-21 03:30:50|105029.1|104979.1|105026.5|104976.5|105029.3|104979.3|105026.5|104976.5|12
1724211060000|2024-08-21 03:31:00|105027.5|104977.5|105028.4|104978.4|105028.4|104978.4|105024|104974|23
1724211070000|2024-08-21 03:31:10|105028.5|104978.5|105029.1|104979.1|105029.1|104979.1|105028|104978|9
1724211080000|2024-08-21 03:31:20|105028.6|104978.6|105028.8|104978.8|105028.8|104978.8|105028.6|104978.6|3
1724211090000|2024-08-21 03:31:30|105028.1|104978.1|105029.3|104979.3|105031.1|104981.1|105028.1|104978.1|19
1724211100000|2024-08-21 03:31:40|105029.2|104979.2|105028.9|104978.9|105029.8|104979.8|105028.2|104978.2|11
1724211120000|2024-08-21 03:32:00|105029|104979|105029|104979|105029|104979|105029|104979|1
1724211130000|2024-08-21 03:32:10|105028.8|104978.8|105028.2|104978.2|105028.8|104978.8|105028.1|104978.1|3
1724211140000|2024-08-21 03:32:20|105028.1|104978.1|105027.8|104977.8|105028.2|104978.2|105027.3|104977.3|4
1724211150000|2024-08-21 03:32:30|105027.3|104977.3|105027.2|104977.2|105028|104978|105025.9|104975.9|9
1724211160000|2024-08-21 03:32:40|105027.4|104977.4|105026.9|104976.9|105027.4|104977.4|105025.5|104975.5|6
1724211170000|2024-08-21 03:32:50|105027.9|104977.9|105027.8|104977.8|105028.3|104978.3|105027.7|104977.7|8
1724211180000|2024-08-21 03:33:00|105027.2|104977.2|104979|104929|105027.2|104977.2|104972.3|104922.3|46
1724211190000|2024-08-21 03:33:10|104979.4|104929.4|104967.8|104917.8|104983.3|104933.3|104960.1|104910.1|51
1724211200000|2024-08-21 03:33:20|104965.7|104915.7|104976.9|104926.9|104976.9|104926.9|104965.7|104915.7|33
1724211210000|2024-08-21 03:33:30|104976|104926|104968|104918|104978|104928|104967.2|104917.2|44
1724211220000|2024-08-21 03:33:40|104968.9|104918.9|104970.1|104920.1|104971.4|104921.4|104967|104917|27
1724211230000|2024-08-21 03:33:50|104970.6|104920.6|104969.1|104919.1|104971.1|104921.1|104968.8|104918.8|12
1724211240000|2024-08-21 03:34:00|104969.4|104919.4|104967.7|104917.7|104969.6|104919.6|104965.4|104915.4|23
1724211250000|2024-08-21 03:34:10|104967.6|104917.6|104964.1|104914.1|104968.1|104918.1|104964|104914|18
1724211260000|2024-08-21 03:34:20|104966.2|104916.2|104966.3|104916.3|104966.3|104916.3|104965.9|104915.9|6
1724211270000|2024-08-21 03:34:30|104966.1|104916.1|104969.7|104919.7|104974.5|104924.5|104965|104915|20
1724211280000|2024-08-21 03:34:40|104970.4|104920.4|104971.2|104921.2|104971.8|104921.8|104970.3|104920.3|7
1724211290000|2024-08-21 03:34:50|104971.4|104921.4|104973.6|104923.6|104973.6|104923.6|104971.1|104921.1|9
1724211300000|2024-08-21 03:35:00|104973.3|104923.3|104968.3|104918.3|104973.3|104923.3|104968.3|104918.3|21
1724211310000|2024-08-21 03:35:10|104968|104918|104965.5|104915.5|104968.4|104918.4|104963.9|104913.9|17
1724211320000|2024-08-21 03:35:20|104965.7|104915.7|104966.7|104916.7|104967.4|104917.4|104961.6|104911.6|31
1724211330000|2024-08-21 03:35:30|104966.9|104916.9|104968.3|104918.3|104970.9|104920.9|104966.9|104916.9|20
1724211340000|2024-08-21 03:35:40|104968.5|104918.5|104962.2|104912.2|104971|104921|104962.2|104912.2|52
1724211350000|2024-08-21 03:35:50|104961.2|104911.2|104966|104916|104973.1|104923.1|104961.2|104911.2|30
1724211360000|2024-08-21 03:36:00|104964.7|104914.7|104960.3|104910.3|104964.7|104914.7|104957.2|104907.2|32
1724211370000|2024-08-21 03:36:10|104959.6|104909.6|104953.2|104903.2|104959.6|104909.6|104953.2|104903.2|24
1724211380000|2024-08-21 03:36:20|104952.9|104902.9|104952.9|104902.9|104955|104905|104952|104902|20
1724211390000|2024-08-21 03:36:30|104953|104903|104955.4|104905.4|104955.4|104905.4|104953|104903|9
1724211400000|2024-08-21 03:36:40|104954.9|104904.9|104954.4|104904.4|104954.9|104904.9|104954.4|104904.4|5
1724211410000|2024-08-21 03:36:50|104954.8|104904.8|104954.5|104904.5|104954.8|104904.8|104954.5|104904.5|3
1724211420000|2024-08-21 03:37:00|104954.7|104904.7|104954.6|104904.6|104955.4|104905.4|104954.6|104904.6|9
1724211430000|2024-08-21 03:37:10|104955|104905|104952.8|104902.8|104955.2|104905.2|104950.4|104900.4|17
1724211440000|2024-08-21 03:37:20|104952|104902|104951.3|104901.3|104953.8|104903.8|104948.4|104898.4|25
1724211450000|2024-08-21 03:37:30|104951.4|104901.4|104951.8|104901.8|104953.6|104903.6|104949.9|104899.9|17
1724211460000|2024-08-21 03:37:40|104952|104902|104951.1|104901.1|104952|104902|104950.8|104900.8|13
1724211470000|2024-08-21 03:37:50|104951.4|104901.4|104950.8|104900.8|104951.9|104901.9|104950.4|104900.4|9
1724211480000|2024-08-21 03:38:00|104951.3|104901.3|104951.3|104901.3|104951.4|104901.4|104951.2|104901.2|4
1724211490000|2024-08-21 03:38:10|104951.4|104901.4|104952.5|104902.5|104952.5|104902.5|104951.4|104901.4|5
1724211500000|2024-08-21 03:38:20|104953.5|104903.5|104953.6|104903.6|104953.7|104903.7|104953.5|104903.5|5
1724211510000|2024-08-21 03:38:30|104955|104905|104954.5|104904.5|104956.4|104906.4|104954.5|104904.5|9
1724211520000|2024-08-21 03:38:40|104954.4|104904.4|104954|104904|104954.4|104904.4|104954|104904|2
1724211530000|2024-08-21 03:38:50|104954.8|104904.8|104954.8|104904.8|104954.8|104904.8|104954.8|104904.8|1
1724211540000|2024-08-21 03:39:00|104953.6|104903.6|104948.5|104898.5|104953.6|104903.6|104948.3|104898.3|10
1724211550000|2024-08-21 03:39:10|104948.6|104898.6|104945.7|104895.7|104949|104899|104945.7|104895.7|8
1724211560000|2024-08-21 03:39:20|104945.9|104895.9|104943.5|104893.5|104945.9|104895.9|104943.5|104893.5|7
1724211570000|2024-08-21 03:39:30|104943.4|104893.4|104943.4|104893.4|104943.4|104893.4|104942.7|104892.7|6
1724211580000|2024-08-21 03:39:40|104943.3|104893.3|104943.1|104893.1|104943.4|104893.4|104943.1|104893.1|5
1724211590000|2024-08-21 03:39:50|104943.2|104893.2|104944|104894|104944|104894|104943|104893|6
1724211600000|2024-08-21 03:40:00|104943.9|104893.9|104943.8|104893.8|104944|104894|104943.8|104893.8|5
1724211610000|2024-08-21 03:40:10|104943.6|104893.6|104936.9|104886.9|104943.8|104893.8|104936.9|104886.9|28
1724211620000|2024-08-21 03:40:20|104936.6|104886.6|104936.2|104886.2|104936.6|104886.6|104932.4|104882.4|14
1724211630000|2024-08-21 03:40:30|104935.5|104885.5|104935.1|104885.1|104935.5|104885.5|104932.8|104882.8|6
1724211640000|2024-08-21 03:40:40|104935|104885|104926.6|104876.6|104938.2|104888.2|104926.6|104876.6|32
1724211650000|2024-08-21 03:40:50|104926|104876|104926|104876|104929.2|104879.2|104925.3|104875.3|11
1724211660000|2024-08-21 03:41:00|104926.3|104876.3|104926.6|104876.6|104926.6|104876.6|104925.2|104875.2|5
1724211670000|2024-08-21 03:41:10|104928.4|104878.4|104925.3|104875.3|104928.4|104878.4|104924.4|104874.4|15
1724211680000|2024-08-21 03:41:20|104925.4|104875.4|104925.9|104875.9|104926.8|104876.8|104924.9|104874.9|10
1724211690000|2024-08-21 03:41:30|104926|104876|104926.8|104876.8|104927.2|104877.2|104925.9|104875.9|10
1724211700000|2024-08-21 03:41:40|104926.9|104876.9|104925.6|104875.6|104927.6|104877.6|104925.6|104875.6|12
1724211710000|2024-08-21 03:41:50|104927.5|104877.5|104927.4|104877.4|104929|104879|104925.6|104875.6|17
1724211720000|2024-08-21 03:42:00|104927.5|104877.5|104927.5|104877.5|104929|104879|104927.5|104877.5|11
1724211730000|2024-08-21 03:42:10|104927.4|104877.4|104927.9|104877.9|104927.9|104877.9|104925.6|104875.6|10
1724211740000|2024-08-21 03:42:20|104928|104878|104933.2|104883.2|104934.7|104884.7|104927.6|104877.6|22
1724211750000|2024-08-21 03:42:30|104933.7|104883.7|104934.3|104884.3|104937.5|104887.5|104933.7|104883.7|11
1724211760000|2024-08-21 03:42:40|104934.4|104884.4|104934.2|104884.2|104934.4|104884.4|104933.8|104883.8|6
1724211770000|2024-08-21 03:42:50|104934.1|104884.1|104933.5|104883.5|104934.1|104884.1|104933.5|104883.5|5
1724211780000|2024-08-21 03:43:00|104932.7|104882.7|104934.3|104884.3|104935.1|104885.1|104930.8|104880.8|23
1724211790000|2024-08-21 03:43:10|104934.4|104884.4|104934.4|104884.4|104934.6|104884.6|104934.3|104884.3|5
1724211800000|2024-08-21 03:43:20|104934.2|104884.2|104935.6|104885.6|104935.6|104885.6|104934|104884|4
1724211810000|2024-08-21 03:43:30|104935.4|104885.4|104935.7|104885.7|104936.7|104886.7|104932.6|104882.6|18
1724211820000|2024-08-21 03:43:40|104935.6|104885.6|104936.9|104886.9|104938.3|104888.3|104935.6|104885.6|14
1724211830000|2024-08-21 03:43:50|104937.1|104887.1|104935.5|104885.5|104937.1|104887.1|104935.5|104885.5|11
1724211840000|2024-08-21 03:44:00|104935.6|104885.6|104936|104886|104936|104886|104935.6|104885.6|4
1724211850000|2024-08-21 03:44:10|104935.6|104885.6|104935|104885|104935.8|104885.8|104935|104885|4
1724211860000|2024-08-21 03:44:20|104935.1|104885.1|104935|104885|104935.1|104885.1|104935|104885|2
1724211870000|2024-08-21 03:44:30|104935.1|104885.1|104935.2|104885.2|104935.2|104885.2|104935.1|104885.1|2
1724211880000|2024-08-21 03:44:40|104935.7|104885.7|104935.5|104885.5|104935.7|104885.7|104935.5|104885.5|3
1724211890000|2024-08-21 03:44:50|104935|104885|104934.6|104884.6|104935|104885|104934.6|104884.6|2
1724211900000|2024-08-21 03:45:00|104934.8|104884.8|104943|104893|104943.6|104893.6|104934.7|104884.7|14
1724211910000|2024-08-21 03:45:10|104943.4|104893.4|104949.3|104899.3|104949.6|104899.6|104943.4|104893.4|14
1724211920000|2024-08-21 03:45:20|104949.5|104899.5|104953.9|104903.9|104954.8|104904.8|104949.5|104899.5|12
1724211930000|2024-08-21 03:45:30|104953.7|104903.7|104953.1|104903.1|104953.7|104903.7|104953.1|104903.1|4
1724211940000|2024-08-21 03:45:40|104953|104903|104953.3|104903.3|104953.3|104903.3|104952.9|104902.9|5
1724211950000|2024-08-21 03:45:50|104953.2|104903.2|104953|104903|104953.4|104903.4|104952.9|104902.9|6
1724211960000|2024-08-21 03:46:00|104953.3|104903.3|104953.8|104903.8|104953.8|104903.8|104953.3|104903.3|3
1724211970000|2024-08-21 03:46:10|104953.9|104903.9|104953.4|104903.4|104953.9|104903.9|104953.4|104903.4|3
1724211980000|2024-08-21 03:46:20|104953.3|104903.3|104956.9|104906.9|104956.9|104906.9|104953.3|104903.3|10
1724211990000|2024-08-21 03:46:30|104956.6|104906.6|104957.3|104907.3|104957.3|104907.3|104956.6|104906.6|4
1724212000000|2024-08-21 03:46:40|104957.4|104907.4|104957.4|104907.4|104957.4|104907.4|104957.4|104907.4|1
1724212010000|2024-08-21 03:46:50|104957.3|104907.3|104958|104908|104958|104908|104956.7|104906.7|6
1724212020000|2024-08-21 03:47:00|104957.9|104907.9|104956.6|104906.6|104958|104908|104956.6|104906.6|10
1724212030000|2024-08-21 03:47:10|104956.8|104906.8|104956.7|104906.7|104957.6|104907.6|104956.3|104906.3|9
1724212040000|2024-08-21 03:47:20|104956.8|104906.8|104954.4|104904.4|104957.2|104907.2|104954.4|104904.4|11
1724212050000|2024-08-21 03:47:30|104954.3|104904.3|104954.1|104904.1|104954.3|104904.3|104953.5|104903.5|5
1724212060000|2024-08-21 03:47:40|104954.4|104904.4|104954.9|104904.9|104954.9|104904.9|104954.3|104904.3|9
1724212070000|2024-08-21 03:47:50|104955.3|104905.3|104955.2|104905.2|104955.3|104905.3|104954.7|104904.7|5
1724212080000|2024-08-21 03:48:00|104955.1|104905.1|104955.3|104905.3|104955.3|104905.3|104954.5|104904.5|9
1724212090000|2024-08-21 03:48:10|104954.9|104904.9|104958.1|104908.1|104958.1|104908.1|104954.9|104904.9|7
1724212100000|2024-08-21 03:48:20|104958.4|104908.4|104957.9|104907.9|104958.5|104908.5|104957.5|104907.5|5
1724212110000|2024-08-21 03:48:30|104958|104908|104956.5|104906.5|104958|104908|104956.5|104906.5|7
1724212120000|2024-08-21 03:48:40|104955.8|104905.8|104954.9|104904.9|104956.5|104906.5|104954.9|104904.9|8
1724212130000|2024-08-21 03:48:50|104955|104905|104955.9|104905.9|104955.9|104905.9|104955|104905|5
1724212140000|2024-08-21 03:49:00|104955.8|104905.8|104955.6|104905.6|104956.1|104906.1|104955.6|104905.6|7
1724212150000|2024-08-21 03:49:10|104955.8|104905.8|104957|104907|104957|104907|104955.8|104905.8|5
1724212160000|2024-08-21 03:49:20|104957.6|104907.6|104957.1|104907.1|104957.7|104907.7|104957.1|104907.1|6
1724212170000|2024-08-21 03:49:30|104957|104907|104957.8|104907.8|104957.8|104907.8|104957|104907|6
1724212180000|2024-08-21 03:49:40|104958.2|104908.2|104959.8|104909.8|104959.8|104909.8|104958.2|104908.2|4
1724212190000|2024-08-21 03:49:50|104959.6|104909.6|104959.1|104909.1|104959.7|104909.7|104959.1|104909.1|4
1724212200000|2024-08-21 03:50:00|104959.2|104909.2|104959|104909|104959.2|104909.2|104959|104909|3
1724212210000|2024-08-21 03:50:10|104958.9|104908.9|104983.4|104933.4|104983.9|104933.9|104958.7|104908.7|10
1724212220000|2024-08-21 03:50:20|104983.1|104933.1|104984.3|104934.3|104984.5|104934.5|104982.1|104932.1|11
1724212230000|2024-08-21 03:50:30|104983.8|104933.8|104983.9|104933.9|104984.6|104934.6|104983.8|104933.8|6
1724212240000|2024-08-21 03:50:40|104983.8|104933.8|104984.9|104934.9|104985.4|104935.4|104983.3|104933.3|9
1724212250000|2024-08-21 03:50:50|104985|104935|104985.4|104935.4|104985.6|104935.6|104985|104935|8
1724212260000|2024-08-21 03:51:00|104984.9|104934.9|104986.5|104936.5|104986.5|104936.5|104984.6|104934.6|8
1724212270000|2024-08-21 03:51:10|104985.1|104935.1|104984.7|104934.7|104985.8|104935.8|104984.7|104934.7|9
1724212280000|2024-08-21 03:51:20|104985.2|104935.2|104986.3|104936.3|104986.8|104936.8|104984.9|104934.9|9
1724212290000|2024-08-21 03:51:30|104985.9|104935.9|104990.1|104940.1|104990.1|104940.1|104985.9|104935.9|10
1724212300000|2024-08-21 03:51:40|104990.5|104940.5|104991|104941|104992.5|104942.5|104990.5|104940.5|8
1724212310000|2024-08-21 03:51:50|104990.8|104940.8|104990.5|104940.5|104992.3|104942.3|104990.5|104940.5|10
1724212330000|2024-08-21 03:52:10|104991.3|104941.3|104991.4|104941.4|104991.4|104941.4|104991.3|104941.3|2
1724212340000|2024-08-21 03:52:20|104994.8|104944.8|104995|104945|104995.3|104945.3|104994.6|104944.6|4
1724212350000|2024-08-21 03:52:30|104994.5|104944.5|104995.5|104945.5|104995.8|104945.8|104992.8|104942.8|9
1724212360000|2024-08-21 03:52:40|104994.4|104944.4|104994.2|104944.2|104994.7|104944.7|104994.2|104944.2|5
1724212370000|2024-08-21 03:52:50|104993.7|104943.7|104992.9|104942.9|104993.7|104943.7|104992.9|104942.9|4
1724212380000|2024-08-21 03:53:00|104995.1|104945.1|104996.5|104946.5|105000.4|104950.4|104995.1|104945.1|11
1724212390000|2024-08-21 03:53:10|104996.2|104946.2|104995.4|104945.4|104996.2|104946.2|104995.4|104945.4|3
1724212400000|2024-08-21 03:53:20|104995.1|104945.1|104995.5|104945.5|104995.5|104945.5|104994.8|104944.8|8
1724212410000|2024-08-21 03:53:30|104995.3|104945.3|104994.6|104944.6|104995.3|104945.3|104994.6|104944.6|2
1724212420000|2024-08-21 03:53:40|104994.8|104944.8|104995.8|104945.8|104995.9|104945.9|104992.5|104942.5|19
1724212430000|2024-08-21 03:53:50|104995.1|104945.1|104993.3|104943.3|104995.5|104945.5|104993|104943|8
1724212440000|2024-08-21 03:54:00|104993.7|104943.7|104991.1|104941.1|104994.8|104944.8|104990.2|104940.2|12
1724212450000|2024-08-21 03:54:10|104991.2|104941.2|104994.6|104944.6|104997.9|104947.9|104991.2|104941.2|14
1724212460000|2024-08-21 03:54:20|104995|104945|104993.3|104943.3|104995.4|104945.4|104993.3|104943.3|13
1724212470000|2024-08-21 03:54:30|104993.8|104943.8|104993.5|104943.5|104993.9|104943.9|104993.4|104943.4|6
1724212480000|2024-08-21 03:54:40|104993.9|104943.9|104992.9|104942.9|104994.1|104944.1|104992.9|104942.9|6
1724212490000|2024-08-21 03:54:50|104993|104943|104996.2|104946.2|104996.2|104946.2|104991.7|104941.7|20
1724212500000|2024-08-21 03:55:00|104996.3|104946.3|104992.7|104942.7|104996.3|104946.3|104992.6|104942.6|15
1724212510000|2024-08-21 03:55:10|104993.5|104943.5|104990.2|104940.2|104993.5|104943.5|104990.2|104940.2|8
1724212520000|2024-08-21 03:55:20|104990.9|104940.9|104993.3|104943.3|104994.6|104944.6|104990.9|104940.9|11
1724212530000|2024-08-21 03:55:30|104993.5|104943.5|104993.9|104943.9|104993.9|104943.9|104992.5|104942.5|10
1724212540000|2024-08-21 03:55:40|104993.8|104943.8|104994|104944|104994.4|104944.4|104993.8|104943.8|5
1724212550000|2024-08-21 03:55:50|104994.4|104944.4|104993.8|104943.8|104994.4|104944.4|104993.8|104943.8|4
1724212560000|2024-08-21 03:56:00|104993.9|104943.9|104993.3|104943.3|104994.7|104944.7|104993.3|104943.3|11
1724212570000|2024-08-21 03:56:10|104993.8|104943.8|104993.6|104943.6|104993.8|104943.8|104993|104943|5
1724212580000|2024-08-21 03:56:20|104994|104944|105003.4|104953.4|105003.9|104953.9|104994|104944|22
1724212590000|2024-08-21 03:56:30|105003.9|104953.9|105005|104955|105005.9|104955.9|105000.8|104950.8|21
1724212600000|2024-08-21 03:56:40|105004.1|104954.1|105004.3|104954.3|105005.6|104955.6|105002.9|104952.9|11
1724212610000|2024-08-21 03:56:50|105004.4|104954.4|105004.3|104954.3|105004.4|104954.4|105004.3|104954.3|2
1724212620000|2024-08-21 03:57:00|105004.2|104954.2|105005.3|104955.3|105006.4|104956.4|105002.5|104952.5|20
1724212630000|2024-08-21 03:57:10|105005.5|104955.5|105005.3|104955.3|105006.3|104956.3|105005.2|104955.2|8
1724212640000|2024-08-21 03:57:20|105005.5|104955.5|105005.8|104955.8|105005.8|104955.8|105005.5|104955.5|4
1724212650000|2024-08-21 03:57:30|105005.7|104955.7|105005.6|104955.6|105005.7|104955.7|105005.6|104955.6|2
1724212660000|2024-08-21 03:57:40|105005|104955|105007.2|104957.2|105007.2|104957.2|105005|104955|6
1724212670000|2024-08-21 03:57:50|105007.1|104957.1|105008|104958|105008|104958|105007.1|104957.1|6
1724212680000|2024-08-21 03:58:00|105007|104957|105005.2|104955.2|105007|104957|105005.1|104955.1|9
1724212690000|2024-08-21 03:58:10|105005.4|104955.4|104990.1|104940.1|105005.5|104955.5|104989.1|104939.1|33
1724212700000|2024-08-21 03:58:20|104989.6|104939.6|104986|104936|104991.2|104941.2|104986|104936|10
1724212710000|2024-08-21 03:58:30|104986.2|104936.2|104986.4|104936.4|104988.2|104938.2|104986.2|104936.2|11
1724212720000|2024-08-21 03:58:40|104986.1|104936.1|104983.6|104933.6|104986.1|104936.1|104983.6|104933.6|6
1724212730000|2024-08-21 03:58:50|104983.3|104933.3|104984.5|104934.5|104984.5|104934.5|104982.4|104932.4|7
1724212740000|2024-08-21 03:59:00|104984.3|104934.3|104981.4|104931.4|104984.3|104934.3|104981.4|104931.4|10
1724212750000|2024-08-21 03:59:10|104978.9|104928.9|104975.1|104925.1|104978.9|104928.9|104975.1|104925.1|12
1724212760000|2024-08-21 03:59:20|104973.4|104923.4|104974.4|104924.4|104975.1|104925.1|104973.1|104923.1|9
1724212770000|2024-08-21 03:59:30|104974.3|104924.3|104973.2|104923.2|104974.3|104924.3|104973.2|104923.2|5
1724212780000|2024-08-21 03:59:40|104972.5|104922.5|104973.2|104923.2|104973.2|104923.2|104972.3|104922.3|7
1724212790000|2024-08-21 03:59:50|104973.6|104923.6|104973.4|104923.4|104973.7|104923.7|104973.4|104923.4|4
1724212800000|2024-08-21 04:00:00|104973.9|104923.9|104976.2|104926.2|104976.3|104926.3|104973.9|104923.9|8
1724212810000|2024-08-21 04:00:10|104976.3|104926.3|104976.5|104926.5|104976.5|104926.5|104976.3|104926.3|4
1724212820000|2024-08-21 04:00:20|104976.4|104926.4|104976.4|104926.4|104976.4|104926.4|104976.3|104926.3|3
1724212830000|2024-08-21 04:00:30|104976.3|104926.3|104975.9|104925.9|104976.3|104926.3|104973.3|104923.3|7
1724212840000|2024-08-21 04:00:40|104976.3|104926.3|104974.7|104924.7|104976.3|104926.3|104974.7|104924.7|7
1724212850000|2024-08-21 04:00:50|104974.3|104924.3|104972.8|104922.8|104974.3|104924.3|104972.8|104922.8|11
1724212860000|2024-08-21 04:01:00|104972.7|104922.7|104973.1|104923.1|104974.3|104924.3|104972.7|104922.7|11
1724212870000|2024-08-21 04:01:10|104972.7|104922.7|104972.3|104922.3|104972.7|104922.7|104972.3|104922.3|2
1724212880000|2024-08-21 04:01:20|104972.7|104922.7|104969.3|104919.3|104973.1|104923.1|104968.8|104918.8|19
1724212890000|2024-08-21 04:01:30|104969.4|104919.4|104970.1|104920.1|104970.1|104920.1|104969.4|104919.4|3
1724212900000|2024-08-21 04:01:40|104970.2|104920.2|104970.3|104920.3|104970.3|104920.3|104970.2|104920.2|2
1724212910000|2024-08-21 04:01:50|104969.9|104919.9|104968.4|104918.4|104969.9|104919.9|104968.1|104918.1|10
1724212920000|2024-08-21 04:02:00|104968.7|104918.7|104966.5|104916.5|104968.7|104918.7|104965.8|104915.8|11
1724212930000|2024-08-21 04:02:10|104966.9|104916.9|104967|104917|104967.5|104917.5|104966.3|104916.3|10
1724212940000|2024-08-21 04:02:20|104967.1|104917.1|104966.8|104916.8|104967.6|104917.6|104966.8|104916.8|3
1724212950000|2024-08-21 04:02:30|104966.3|104916.3|104966.1|104916.1|104966.3|104916.3|104965.3|104915.3|6
1724212960000|2024-08-21 04:02:40|104966.2|104916.2|104967|104917|104967|104917|104966.2|104916.2|4
1724212980000|2024-08-21 04:03:00|104967.5|104917.5|104967.7|104917.7|104967.7|104917.7|104967.5|104917.5|2
1724212990000|2024-08-21 04:03:10|104967.9|104917.9|104967.2|104917.2|104967.9|104917.9|104967.2|104917.2|4
1724213000000|2024-08-21 04:03:20|104967|104917|104967.2|104917.2|104967.2|104917.2|104967|104917|5
1724213010000|2024-08-21 04:03:30|104967.1|104917.1|104972.6|104922.6|104974.2|104924.2|104967.1|104917.1|11
1724213020000|2024-08-21 04:03:40|104972.3|104922.3|104972.1|104922.1|104973.2|104923.2|104972.1|104922.1|7
1724213030000|2024-08-21 04:03:50|104972.5|104922.5|104972.6|104922.6|104972.6|104922.6|104972.5|104922.5|2
1724213040000|2024-08-21 04:04:00|104972.4|104922.4|104973.1|104923.1|104973.9|104923.9|104972.4|104922.4|6
1724213050000|2024-08-21 04:04:10|104973.9|104923.9|104974.1|104924.1|104974.1|104924.1|104973.9|104923.9|2
1724213060000|2024-08-21 04:04:20|104974.3|104924.3|104974.4|104924.4|104974.5|104924.5|104974.3|104924.3|5
1724213070000|2024-08-21 04:04:30|104973.6|104923.6|104976|104926|104977.6|104927.6|104973.6|104923.6|14
1724213080000|2024-08-21 04:04:40|104976.2|104926.2|104974|104924|104976.2|104926.2|104973|104923|13
1724213090000|2024-08-21 04:04:50|104973.6|104923.6|104972.1|104922.1|104973.6|104923.6|104970.8|104920.8|9
1724213100000|2024-08-21 04:05:00|104972|104922|104971.9|104921.9|104972|104922|104971.8|104921.8|5
1724213110000|2024-08-21 04:05:10|104971.7|104921.7|104971.3|104921.3|104971.8|104921.8|104971.3|104921.3|6
1724213120000|2024-08-21 04:05:20|104970.8|104920.8|104970.2|104920.2|104970.8|104920.8|104970.2|104920.2|2
1724213130000|2024-08-21 04:05:30|104970.3|104920.3|104971.5|104921.5|104971.6|104921.6|104970.3|104920.3|6
1724213140000|2024-08-21 04:05:40|104971.3|104921.3|104970.9|104920.9|104971.3|104921.3|104970.9|104920.9|3
1724213150000|2024-08-21 04:05:50|104970.8|104920.8|104969.5|104919.5|104970.8|104920.8|104969.5|104919.5|9
1724213160000|2024-08-21 04:06:00|104970.3|104920.3|104969.9|104919.9|104970.8|104920.8|104969.7|104919.7|13
1724213170000|2024-08-21 04:06:10|104970.4|104920.4|104970.8|104920.8|104971|104921|104970.3|104920.3|7
1724213180000|2024-08-21 04:06:20|104970.3|104920.3|104970.3|104920.3|104971.8|104921.8|104970.3|104920.3|8
1724213190000|2024-08-21 04:06:30|104970.5|104920.5|104970.8|104920.8|104970.8|104920.8|104970.5|104920.5|9
1724213200000|2024-08-21 04:06:40|104970.6|104920.6|104970.6|104920.6|104970.6|104920.6|104970.6|104920.6|1
1724213210000|2024-08-21 04:06:50|104970.5|104920.5|104969.8|104919.8|104970.5|104920.5|104969.8|104919.8|3
1724213220000|2024-08-21 04:07:00|104969.2|104919.2|104970.8|104920.8|104970.8|104920.8|104968.9|104918.9|5
1724213230000|2024-08-21 04:07:10|104971.3|104921.3|104973.3|104923.3|104973.3|104923.3|104971.3|104921.3|6
1724213240000|2024-08-21 04:07:20|104973|104923|104973.2|104923.2|104973.2|104923.2|104973|104923|2
1724213250000|2024-08-21 04:07:30|104974.1|104924.1|104974.7|104924.7|104974.7|104924.7|104974.1|104924.1|5
1724213260000|2024-08-21 04:07:40|104973.2|104923.2|104973.1|104923.1|104973.2|104923.2|104973.1|104923.1|2
1724213270000|2024-08-21 04:07:50|104975.1|104925.1|104976.4|104926.4|104976.6|104926.6|104974.3|104924.3|18
1724213280000|2024-08-21 04:08:00|104977.7|104927.7|104981.5|104931.5|104981.5|104931.5|104977.7|104927.7|7
1724213290000|2024-08-21 04:08:10|104981.9|104931.9|104981.7|104931.7|104983.6|104933.6|104981.7|104931.7|6
1724213300000|2024-08-21 04:08:20|104981.6|104931.6|104982|104932|104982|104932|104981.6|104931.6|2
1724213310000|2024-08-21 04:08:30|104981.6|104931.6|104981.6|104931.6|104981.6|104931.6|104981.4|104931.4|4
1724213320000|2024-08-21 04:08:40|104981.7|104931.7|104981|104931|104981.8|104931.8|104980.6|104930.6|7
1724213330000|2024-08-21 04:08:50|104980.6|104930.6|104979.6|104929.6|104980.6|104930.6|104979.5|104929.5|5
1724213340000|2024-08-21 04:09:00|104979.9|104929.9|104980.2|104930.2|104980.2|104930.2|104979.9|104929.9|2
1724213350000|2024-08-21 04:09:10|104979.8|104929.8|104979.9|104929.9|104980.7|104930.7|104978.9|104928.9|6
1724213360000|2024-08-21 04:09:20|104979.4|104929.4|104979.3|104929.3|104979.4|104929.4|104979.3|104929.3|4
1724213370000|2024-08-21 04:09:30|104979|104929|104979.9|104929.9|104979.9|104929.9|104979|104929|4
1724213380000|2024-08-21 04:09:40|104980|104930|104982.1|104932.1|104982.1|104932.1|104979.6|104929.6|7
1724213390000|2024-08-21 04:09:50|104982.6|104932.6|104987.9|104937.9|104988.2|104938.2|104982.4|104932.4|14
1724213400000|2024-08-21 04:10:00|104987.6|104937.6|104988.3|104938.3|104988.5|104938.5|104987.4|104937.4|8
1724213410000|2024-08-21 04:10:10|104987.9|104937.9|104987.1|104937.1|104987.9|104937.9|104987.1|104937.1|5
1724213420000|2024-08-21 04:10:20|104986.9|104936.9|104986.1|104936.1|104987|104937|104986|104936|7
1724213430000|2024-08-21 04:10:30|104986|104936|104985.8|104935.8|104986|104936|104985.8|104935.8|3
1724213440000|2024-08-21 04:10:40|104985.7|104935.7|104986.1|104936.1|104986.1|104936.1|104985.1|104935.1|7
1724213450000|2024-08-21 04:10:50|104986.2|104936.2|104985.6|104935.6|104986.2|104936.2|104985.6|104935.6|5
1724213460000|2024-08-21 04:11:00|104985.5|104935.5|104985.5|104935.5|104985.6|104935.6|104985.4|104935.4|5
1724213470000|2024-08-21 04:11:10|104985.4|104935.4|104985.4|104935.4|104985.4|104935.4|104985.4|104935.4|1
1724213480000|2024-08-21 04:11:20|104984.7|104934.7|104985.3|104935.3|104986.8|104936.8|104984.4|104934.4|13
1724213490000|2024-08-21 04:11:30|104985|104935|104984.7|104934.7|104985|104935|104984.7|104934.7|2
1724213500000|2024-08-21 04:11:40|104984.8|104934.8|104985.6|104935.6|104985.6|104935.6|104984.8|104934.8|4
1724213510000|2024-08-21 04:11:50|104986.3|104936.3|104987.9|104937.9|104987.9|104937.9|104986.3|104936.3|5
1724213520000|2024-08-21 04:12:00|104988.2|104938.2|104986.4|104936.4|104988.2|104938.2|104986.3|104936.3|6
1724213530000|2024-08-21 04:12:10|104986.1|104936.1|104987.5|104937.5|104987.5|104937.5|104985.8|104935.8|8
1724213540000|2024-08-21 04:12:20|104986.8|104936.8|104986.9|104936.9|104987.9|104937.9|104986.8|104936.8|7
1724213550000|2024-08-21 04:12:30|104987.7|104937.7|104987.6|104937.6|104987.7|104937.7|104987.3|104937.3|4
1724213560000|2024-08-21 04:12:40|104986.9|104936.9|104987.2|104937.2|104987.8|104937.8|104986.9|104936.9|6
1724213580000|2024-08-21 04:13:00|104986.9|104936.9|104986.9|104936.9|104986.9|104936.9|104986.9|104936.9|1
1724213590000|2024-08-21 04:13:10|104986.3|104936.3|104986.3|104936.3|104986.3|104936.3|104986.3|104936.3|1
1724213600000|2024-08-21 04:13:20|104987.8|104937.8|104988.1|104938.1|104988.1|104938.1|104986.9|104936.9|4
1724213610000|2024-08-21 04:13:30|104988|104938|104987.2|104937.2|104988.1|104938.1|104986.6|104936.6|6
1724213620000|2024-08-21 04:13:40|104987.3|104937.3|104988.2|104938.2|104989|104939|104987.3|104937.3|6
1724213630000|2024-08-21 04:13:50|104987.4|104937.4|104987.4|104937.4|104987.5|104937.5|104987.4|104937.4|3
1724213640000|2024-08-21 04:14:00|104987.2|104937.2|104987.2|104937.2|104987.2|104937.2|104987.2|104937.2|1
1724213650000|2024-08-21 04:14:10|104987.3|104937.3|104987.3|104937.3|104987.3|104937.3|104987.3|104937.3|1
1724213660000|2024-08-21 04:14:20|104986.8|104936.8|104987|104937|104987|104937|104986.8|104936.8|3
1724213670000|2024-08-21 04:14:30|104986.3|104936.3|104984.3|104934.3|104986.3|104936.3|104984.2|104934.2|9
1724213680000|2024-08-21 04:14:40|104984.7|104934.7|104984.7|104934.7|104986.6|104936.6|104984.7|104934.7|14
1724213690000|2024-08-21 04:14:50|104985.2|104935.2|104984|104934|104985.2|104935.2|104984|104934|3
1724213700000|2024-08-21 04:15:00|104984.5|104934.5|104984.6|104934.6|104985.2|104935.2|104983.4|104933.4|17
1724213710000|2024-08-21 04:15:10|104984.9|104934.9|104988.2|104938.2|104988.2|104938.2|104984.3|104934.3|15
1724213720000|2024-08-21 04:15:20|104987.1|104937.1|104985.5|104935.5|104987.1|104937.1|104985.5|104935.5|7
1724213730000|2024-08-21 04:15:30|104986.3|104936.3|104984.7|104934.7|104988|104938|104984.7|104934.7|13
1724213740000|2024-08-21 04:15:40|104984.6|104934.6|104985|104935|104985|104935|104984.5|104934.5|8
1724213750000|2024-08-21 04:15:50|104985.1|104935.1|104984.8|104934.8|104986.1|104936.1|104984.7|104934.7|9
1724213760000|2024-08-21 04:16:00|104984.7|104934.7|104984.7|104934.7|104984.7|104934.7|104984.7|104934.7|1
1724213770000|2024-08-21 04:16:10|104985.3|104935.3|104985.3|104935.3|104985.3|104935.3|104985.3|104935.3|1
1724213780000|2024-08-21 04:16:20|104985.4|104935.4|104984.2|104934.2|104985.4|104935.4|104984.2|104934.2|4
1724213790000|2024-08-21 04:16:30|104984|104934|104984|104934|104984|104934|104984|104934|1
1724213800000|2024-08-21 04:16:40|104985|104935|104986.6|104936.6|104986.6|104936.6|104984|104934|10
1724213810000|2024-08-21 04:16:50|104986.5|104936.5|104987.8|104937.8|104987.8|104937.8|104986.3|104936.3|10
1724213820000|2024-08-21 04:17:00|104988.6|104938.6|104988.1|104938.1|104989.2|104939.2|104988.1|104938.1|7
1724213830000|2024-08-21 04:17:10|104987.8|104937.8|104987.3|104937.3|104987.8|104937.8|104987.3|104937.3|3
1724213840000|2024-08-21 04:17:20|104988.1|104938.1|104991.5|104941.5|104992.8|104942.8|104988.1|104938.1|10
1724213850000|2024-08-21 04:17:30|104991.1|104941.1|104989.9|104939.9|104991.1|104941.1|104989.9|104939.9|5
1724213860000|2024-08-21 04:17:40|104989.7|104939.7|104986.6|104936.6|104989.8|104939.8|104986.6|104936.6|7
1724213870000|2024-08-21 04:17:50|104986.4|104936.4|104984.8|104934.8|104986.9|104936.9|104984.8|104934.8|7
1724213880000|2024-08-21 04:18:00|104984.7|104934.7|104984.3|104934.3|104984.7|104934.7|104984.3|104934.3|2
1724213890000|2024-08-21 04:18:10|104984.2|104934.2|104984.7|104934.7|104984.7|104934.7|104983.9|104933.9|5
1724213910000|2024-08-21 04:18:30|104983.7|104933.7|104983.7|104933.7|104983.7|104933.7|104983.7|104933.7|1
1724213920000|2024-08-21 04:18:40|104983.8|104933.8|104983.7|104933.7|104983.8|104933.8|104983.7|104933.7|2
1724213930000|2024-08-21 04:18:50|104984.2|104934.2|104984.2|104934.2|104984.2|104934.2|104983.9|104933.9|3
1724213940000|2024-08-21 04:19:00|104984.3|104934.3|104984.7|104934.7|104984.7|104934.7|104984.3|104934.3|3
1724213950000|2024-08-21 04:19:10|104984.9|104934.9|104985.2|104935.2|104985.8|104935.8|104984.9|104934.9|4
1724213960000|2024-08-21 04:19:20|104985.1|104935.1|104985.1|104935.1|104985.1|104935.1|104984.7|104934.7|3
1724213980000|2024-08-21 04:19:40|104985.2|104935.2|104985.2|104935.2|104985.2|104935.2|104985.2|104935.2|1
1724213990000|2024-08-21 04:19:50|104984.2|104934.2|104984.1|104934.1|104984.3|104934.3|104984.1|104934.1|4
1724214000000|2024-08-21 04:20:00|104984.2|104934.2|104983.9|104933.9|104984.2|104934.2|104983.9|104933.9|2
1724214010000|2024-08-21 04:20:10|104984.1|104934.1|104986.3|104936.3|104986.5|104936.5|104984.1|104934.1|8
1724214020000|2024-08-21 04:20:20|104986.2|104936.2|104985.7|104935.7|104986.4|104936.4|104985.7|104935.7|6
1724214030000|2024-08-21 04:20:30|104985.4|104935.4|104985|104935|104985.4|104935.4|104985|104935|4
1724214040000|2024-08-21 04:20:40|104985.1|104935.1|104985.5|104935.5|104985.5|104935.5|104985.1|104935.1|2
1724214060000|2024-08-21 04:21:00|104985.4|104935.4|104987.7|104937.7|104987.7|104937.7|104985.4|104935.4|4
1724214070000|2024-08-21 04:21:10|104987.9|104937.9|104984.5|104934.5|104987.9|104937.9|104984.5|104934.5|5
1724214080000|2024-08-21 04:21:20|104985.6|104935.6|104984.5|104934.5|104985.6|104935.6|104984.5|104934.5|2
1724214110000|2024-08-21 04:21:50|104984.6|104934.6|104984.9|104934.9|104984.9|104934.9|104984.6|104934.6|2
1724214120000|2024-08-21 04:22:00|104984.8|104934.8|104984.5|104934.5|104984.8|104934.8|104984.5|104934.5|2
1724214140000|2024-08-21 04:22:20|104984.6|104934.6|104986.9|104936.9|104986.9|104936.9|104984.6|104934.6|5
1724214150000|2024-08-21 04:22:30|104986.8|104936.8|104986.8|104936.8|104986.8|104936.8|104986.8|104936.8|1
1724214160000|2024-08-21 04:22:40|104986.9|104936.9|104986.9|104936.9|104986.9|104936.9|104986.9|104936.9|1
1724214170000|2024-08-21 04:22:50|104985.4|104935.4|104995.8|104945.8|104996.6|104946.6|104985.4|104935.4|19
1724214180000|2024-08-21 04:23:00|104995.6|104945.6|104993.5|104943.5|104995.6|104945.6|104993.5|104943.5|8
1724214190000|2024-08-21 04:23:10|104993.3|104943.3|104993.6|104943.6|104993.6|104943.6|104993.3|104943.3|2
1724214200000|2024-08-21 04:23:20|104993.5|104943.5|104993.6|104943.6|104993.6|104943.6|104993.5|104943.5|2
1724214210000|2024-08-21 04:23:30|104993.7|104943.7|104994.7|104944.7|104996|104946|104993.7|104943.7|10
1724214220000|2024-08-21 04:23:40|104995.4|104945.4|104994.3|104944.3|104995.8|104945.8|104994.1|104944.1|11
1724214230000|2024-08-21 04:23:50|104994|104944|104993.3|104943.3|104994|104944|104992.7|104942.7|7
1724214240000|2024-08-21 04:24:00|104993.4|104943.4|104992.1|104942.1|104993.4|104943.4|104992.1|104942.1|2
1724214250000|2024-08-21 04:24:10|104992|104942|104991.8|104941.8|104992|104942|104991.3|104941.3|5
1724214260000|2024-08-21 04:24:20|104992|104942|104992.4|104942.4|104992.5|104942.5|104992|104942|4
1724214270000|2024-08-21 04:24:30|104992.5|104942.5|104992.5|104942.5|104992.5|104942.5|104992.5|104942.5|1
1724214290000|2024-08-21 04:24:50|104992.4|104942.4|104991.6|104941.6|104992.4|104942.4|104991.6|104941.6|2
1724214300000|2024-08-21 04:25:00|104991.7|104941.7|104992.9|104942.9|104992.9|104942.9|104991.7|104941.7|2
1724214310000|2024-08-21 04:25:10|104993|104943|104992.6|104942.6|104993|104943|104992.6|104942.6|2
1724214330000|2024-08-21 04:25:30|104992.7|104942.7|104992.9|104942.9|104992.9|104942.9|104992.7|104942.7|2
1724214340000|2024-08-21 04:25:40|104992.5|104942.5|104992.6|104942.6|104992.8|104942.8|104992.5|104942.5|3
1724214350000|2024-08-21 04:25:50|104992.7|104942.7|105001|104951|105001.7|104951.7|104992.4|104942.4|8
1724214360000|2024-08-21 04:26:00|105000.3|104950.3|104998.8|104948.8|105000.8|104950.8|104998.2|104948.2|16
1724214370000|2024-08-21 04:26:10|104998|104948|104998.1|104948.1|104998.2|104948.2|104997.7|104947.7|4
1724214380000|2024-08-21 04:26:20|104998.4|104948.4|104998.4|104948.4|104998.4|104948.4|104998.4|104948.4|1
1724214390000|2024-08-21 04:26:30|104998.8|104948.8|105005.3|104955.3|105006.9|104956.9|104998.8|104948.8|22
1724214400000|2024-08-21 04:26:40|105004.9|104954.9|105008.6|104958.6|105009.6|104959.6|105004.5|104954.5|13
1724214410000|2024-08-21 04:26:50|105009|104959|105012.4|104962.4|105012.8|104962.8|105009|104959|18
1724214420000|2024-08-21 04:27:00|105012.1|104962.1|105011|104961|105012.1|104962.1|105009|104959|12
1724214430000|2024-08-21 04:27:10|105011.2|104961.2|104993.7|104943.7|105014|104964|104989.1|104939.1|21
1724214440000|2024-08-21 04:27:20|104993.5|104943.5|104997|104947|104999.9|104949.9|104993.5|104943.5|21
1724214450000|2024-08-21 04:27:30|104995.9|104945.9|104991.4|104941.4|104997|104947|104991.4|104941.4|13
1724214460000|2024-08-21 04:27:40|104990.4|104940.4|104989.7|104939.7|104990.9|104940.9|104989.6|104939.6|9
1724214470000|2024-08-21 04:27:50|104989.5|104939.5|104988.5|104938.5|104989.5|104939.5|104988.5|104938.5|3
1724214480000|2024-08-21 04:28:00|104988.4|104938.4|104988.3|104938.3|104989.4|104939.4|104988.3|104938.3|7
1724214490000|2024-08-21 04:28:10|104988.4|104938.4|104989.5|104939.5|104990.7|104940.7|104988.4|104938.4|13
1724214500000|2024-08-21 04:28:20|104989.8|104939.8|104990|104940|104990.3|104940.3|104989.5|104939.5|6
1724214510000|2024-08-21 04:28:30|104989.8|104939.8|104988.9|104938.9|104990.2|104940.2|104988.5|104938.5|7
1724214520000|2024-08-21 04:28:40|104989.1|104939.1|104989.1|104939.1|104989.1|104939.1|104989.1|104939.1|1
1724214530000|2024-08-21 04:28:50|104989.2|104939.2|104989.7|104939.7|104989.9|104939.9|104988.5|104938.5|14
1724214540000|2024-08-21 04:29:00|104989.9|104939.9|104992|104942|104992|104942|104989.9|104939.9|12
1724214550000|2024-08-21 04:29:10|104991.5|104941.5|104991.3|104941.3|104991.5|104941.5|104991.3|104941.3|2
1724214560000|2024-08-21 04:29:20|104991.4|104941.4|104991.6|104941.6|104991.6|104941.6|104991.4|104941.4|2
1724214570000|2024-08-21 04:29:30|104991.7|104941.7|104991.6|104941.6|104991.7|104941.7|104991.5|104941.5|5
1724214580000|2024-08-21 04:29:40|104992.3|104942.3|104991.7|104941.7|104992.8|104942.8|104991.7|104941.7|6
1724214590000|2024-08-21 04:29:50|104991.8|104941.8|104991.9|104941.9|104992.4|104942.4|104991.8|104941.8|6
1724214600000|2024-08-21 04:30:00|104991.8|104941.8|104991.5|104941.5|104991.9|104941.9|104991|104941|7
1724214610000|2024-08-21 04:30:10|104991.3|104941.3|104991.2|104941.2|104991.3|104941.3|104991.1|104941.1|3
1724214620000|2024-08-21 04:30:20|104990.9|104940.9|104990.8|104940.8|104990.9|104940.9|104990.8|104940.8|4
1724214630000|2024-08-21 04:30:30|104990.4|104940.4|104989.5|104939.5|104990.4|104940.4|104988.8|104938.8|8
1724214640000|2024-08-21 04:30:40|104989.4|104939.4|104989.8|104939.8|104989.8|104939.8|104989.4|104939.4|2
1724214650000|2024-08-21 04:30:50|104989.9|104939.9|104989.3|104939.3|104989.9|104939.9|104989.3|104939.3|4
1724214660000|2024-08-21 04:31:00|104988.9|104938.9|104988.7|104938.7|104988.9|104938.9|104988.7|104938.7|3
1724214670000|2024-08-21 04:31:10|104989.6|104939.6|104989.6|104939.6|104989.6|104939.6|104989.5|104939.5|3
1724214680000|2024-08-21 04:31:20|104989.8|104939.8|104989.9|104939.9|104989.9|104939.9|104989.8|104939.8|2
1724214690000|2024-08-21 04:31:30|104989.5|104939.5|104988.7|104938.7|104989.5|104939.5|104988.7|104938.7|3
1724214700000|2024-08-21 04:31:40|104987.8|104937.8|104988.2|104938.2|104988.2|104938.2|104987.8|104937.8|4
1724214710000|2024-08-21 04:31:50|104987.8|104937.8|104987.4|104937.4|104987.9|104937.9|104987.4|104937.4|3
1724214720000|2024-08-21 04:32:00|104987.5|104937.5|104987.5|104937.5|104987.5|104937.5|104987.5|104937.5|1
1724214730000|2024-08-21 04:32:10|104987.9|104937.9|104992|104942|104992.3|104942.3|104987.9|104937.9|14
1724214740000|2024-08-21 04:32:20|104991.9|104941.9|104992.4|104942.4|104992.8|104942.8|104991.9|104941.9|5
1724214760000|2024-08-21 04:32:40|104992.5|104942.5|104992.7|104942.7|104992.7|104942.7|104992.5|104942.5|2
1724214770000|2024-08-21 04:32:50|104992.8|104942.8|104991.6|104941.6|104992.8|104942.8|104991.6|104941.6|6
1724214780000|2024-08-21 04:33:00|104991.1|104941.1|104991.3|104941.3|104991.3|104941.3|104990.7|104940.7|5
1724214790000|2024-08-21 04:33:10|104991.7|104941.7|104989.7|104939.7|104991.7|104941.7|104989.6|104939.6|10
1724214800000|2024-08-21 04:33:20|104989.3|104939.3|104987.7|104937.7|104989.4|104939.4|104986.5|104936.5|12
1724214810000|2024-08-21 04:33:30|104987.8|104937.8|104988.8|104938.8|104988.8|104938.8|104987.8|104937.8|5
1724214820000|2024-08-21 04:33:40|104988.4|104938.4|104988.6|104938.6|104988.6|104938.6|104988.4|104938.4|3
1724214830000|2024-08-21 04:33:50|104988.9|104938.9|104988.3|104938.3|104990.3|104940.3|104988.2|104938.2|6
1724214840000|2024-08-21 04:34:00|104988.2|104938.2|104987.9|104937.9|104989.7|104939.7|104987.9|104937.9|9
1724214850000|2024-08-21 04:34:10|104987.4|104937.4|104985.2|104935.2|104987.4|104937.4|104984.9|104934.9|12
1724214860000|2024-08-21 04:34:20|104984.4|104934.4|104985.5|104935.5|104985.9|104935.9|104984.1|104934.1|12
1724214870000|2024-08-21 04:34:30|104986.4|104936.4|104988.1|104938.1|104989.4|104939.4|104986.4|104936.4|9
1724214890000|2024-08-21 04:34:50|104988.2|104938.2|104989.4|104939.4|104989.4|104939.4|104988|104938|6
1724214900000|2024-08-21 04:35:00|104989.8|104939.8|104989.1|104939.1|104989.8|104939.8|104989|104939|4
1724214910000|2024-08-21 04:35:10|104989|104939|104988.9|104938.9|104989|104939|104988.8|104938.8|4
1724214920000|2024-08-21 04:35:20|104989.3|104939.3|104989.1|104939.1|104990.2|104940.2|104987.7|104937.7|9
1724214930000|2024-08-21 04:35:30|104989.8|104939.8|104988.4|104938.4|104991.6|104941.6|104988.4|104938.4|8
1724214940000|2024-08-21 04:35:40|104988.1|104938.1|104988.5|104938.5|104988.5|104938.5|104988.1|104938.1|2
1724214950000|2024-08-21 04:35:50|104988.6|104938.6|104989.4|104939.4|104989.9|104939.9|104988.2|104938.2|9
1724214960000|2024-08-21 04:36:00|104989|104939|104988.8|104938.8|104989.2|104939.2|104988.8|104938.8|3
1724214970000|2024-08-21 04:36:10|104988.9|104938.9|104989.5|104939.5|104989.5|104939.5|104988.8|104938.8|4
1724214980000|2024-08-21 04:36:20|104989.6|104939.6|104994.4|104944.4|104994.4|104944.4|104989.5|104939.5|14
1724214990000|2024-08-21 04:36:30|104998.3|104948.3|105002.4|104952.4|105002.8|104952.8|104998.3|104948.3|18
1724215000000|2024-08-21 04:36:40|105002.2|104952.2|105001.2|104951.2|105002.2|104952.2|105001.1|104951.1|8
1724215010000|2024-08-21 04:36:50|105001.6|104951.6|105002.6|104952.6|105003.7|104953.7|105001.2|104951.2|17
1724215020000|2024-08-21 04:37:00|105002.2|104952.2|105000.9|104950.9|105002.5|104952.5|104999.8|104949.8|10
1724215030000|2024-08-21 04:37:10|105001.3|104951.3|104998.6|104948.6|105001.3|104951.3|104998.2|104948.2|11
1724215040000|2024-08-21 04:37:20|104998.5|104948.5|104998.4|104948.4|104998.5|104948.5|104995.3|104945.3|13
1724215050000|2024-08-21 04:37:30|104998.1|104948.1|104997.7|104947.7|104998.1|104948.1|104997.6|104947.6|4
1724215060000|2024-08-21 04:37:40|104997.9|104947.9|104992|104942|104998|104948|104992|104942|10
1724215070000|2024-08-21 04:37:50|104991.9|104941.9|104992|104942|104992.2|104942.2|104991.8|104941.8|5
1724215080000|2024-08-21 04:38:00|104991|104941|104991.1|104941.1|104991.1|104941.1|104990.9|104940.9|4
1724215090000|2024-08-21 04:38:10|104991.2|104941.2|104991.4|104941.4|104991.4|104941.4|104991.2|104941.2|3
1724215100000|2024-08-21 04:38:20|104991.3|104941.3|104990.5|104940.5|104991.3|104941.3|104989.9|104939.9|6
1724215110000|2024-08-21 04:38:30|104990.4|104940.4|104990.6|104940.6|104990.6|104940.6|104990.4|104940.4|3
1724215120000|2024-08-21 04:38:40|104990.5|104940.5|104990.3|104940.3|104990.5|104940.5|104989.9|104939.9|5
1724215130000|2024-08-21 04:38:50|104990.4|104940.4|104989.5|104939.5|104990.7|104940.7|104989.5|104939.5|5
1724215140000|2024-08-21 04:39:00|104987|104937|104992.4|104942.4|104992.4|104942.4|104987|104937|9
1724215150000|2024-08-21 04:39:10|104992.6|104942.6|104991|104941|104994.4|104944.4|104990.9|104940.9|10
1724215160000|2024-08-21 04:39:20|104990.9|104940.9|104988.7|104938.7|104992.6|104942.6|104988.7|104938.7|8
1724215170000|2024-08-21 04:39:30|104988.2|104938.2|104989|104939|104989|104939|104988.2|104938.2|6
1724215180000|2024-08-21 04:39:40|104988.8|104938.8|104989.3|104939.3|104989.3|104939.3|104987.7|104937.7|7
1724215190000|2024-08-21 04:39:50|104989.2|104939.2|104989.7|104939.7|104989.7|104939.7|104989.1|104939.1|5
1724215200000|2024-08-21 04:40:00|104989.5|104939.5|104989.4|104939.4|104989.5|104939.5|104989.3|104939.3|3
1724215210000|2024-08-21 04:40:10|104989.5|104939.5|104988.5|104938.5|104989.5|104939.5|104988.5|104938.5|4
1724215220000|2024-08-21 04:40:20|104988.2|104938.2|104987.6|104937.6|104988.3|104938.3|104987.6|104937.6|4
1724215230000|2024-08-21 04:40:30|104987.5|104937.5|104988.5|104938.5|104988.5|104938.5|104987.5|104937.5|6
1724215240000|2024-08-21 04:40:40|104988.3|104938.3|104987.9|104937.9|104988.3|104938.3|104987.9|104937.9|2
1724215250000|2024-08-21 04:40:50|104987.7|104937.7|104990.4|104940.4|104990.4|104940.4|104987.7|104937.7|6
1724215260000|2024-08-21 04:41:00|104990.6|104940.6|104991|104941|104991|104941|104990.6|104940.6|3
1724215270000|2024-08-21 04:41:10|104991.8|104941.8|104991.9|104941.9|104991.9|104941.9|104991.8|104941.8|2
1724215280000|2024-08-21 04:41:20|104991.3|104941.3|104991.3|104941.3|104991.3|104941.3|104991.3|104941.3|1
1724215300000|2024-08-21 04:41:40|104991.4|104941.4|104991.6|104941.6|104991.6|104941.6|104991.4|104941.4|3
1724215310000|2024-08-21 04:41:50|104991.5|104941.5|104988.8|104938.8|104991.5|104941.5|104988.1|104938.1|7
1724215320000|2024-08-21 04:42:00|104988.6|104938.6|104986.6|104936.6|104988.6|104938.6|104986.6|104936.6|9
1724215330000|2024-08-21 04:42:10|104986.8|104936.8|104987|104937|104987.3|104937.3|104986.6|104936.6|7
1724215340000|2024-08-21 04:42:20|104987.3|104937.3|104987.7|104937.7|104987.7|104937.7|104987.3|104937.3|4
1724215350000|2024-08-21 04:42:30|104987.1|104937.1|104987.2|104937.2|104987.6|104937.6|104987.1|104937.1|3
1724215360000|2024-08-21 04:42:40|104987.6|104937.6|104987.4|104937.4|104987.9|104937.9|104987.2|104937.2|11
1724215370000|2024-08-21 04:42:50|104987.3|104937.3|104989.9|104939.9|104990.9|104940.9|104987.3|104937.3|11
1724215380000|2024-08-21 04:43:00|104990.1|104940.1|104990.2|104940.2|104991.2|104941.2|104990.1|104940.1|5
1724215390000|2024-08-21 04:43:10|104990.1|104940.1|104990.3|104940.3|104991.8|104941.8|104989.7|104939.7|10
1724215400000|2024-08-21 04:43:20|104989.6|104939.6|104990.4|104940.4|104990.4|104940.4|104989.6|104939.6|3
1724215420000|2024-08-21 04:43:40|104990.9|104940.9|104990.9|104940.9|104990.9|104940.9|104990.9|104940.9|1
1724215430000|2024-08-21 04:43:50|104991.3|104941.3|104994.9|104944.9|104995.7|104945.7|104991.3|104941.3|8
1724215440000|2024-08-21 04:44:00|104995.7|104945.7|104994.4|104944.4|104996.6|104946.6|104994.4|104944.4|10
1724215450000|2024-08-21 04:44:10|104994.5|104944.5|105002.2|104952.2|105004.1|104954.1|104994.5|104944.5|19
1724215460000|2024-08-21 04:44:20|105003.8|104953.8|105005.1|104955.1|105005.1|104955.1|105002.6|104952.6|22
1724215470000|2024-08-21 04:44:30|105004.7|104954.7|105004.5|104954.5|105004.7|104954.7|105004.4|104954.4|4
1724215480000|2024-08-21 04:44:40|105004.4|104954.4|105004.7|104954.7|105004.7|104954.7|105004.4|104954.4|5
1724215490000|2024-08-21 04:44:50|105004.8|104954.8|105003.4|104953.4|105005.3|104955.3|105003.4|104953.4|6
1724215500000|2024-08-21 04:45:00|105003.8|104953.8|105004|104954|105004.5|104954.5|105003.7|104953.7|6
1724215510000|2024-08-21 04:45:10|105003.9|104953.9|105005|104955|105005|104955|105003.9|104953.9|6
1724215520000|2024-08-21 04:45:20|105005.3|104955.3|105005|104955|105005.6|104955.6|105004.7|104954.7|8
1724215530000|2024-08-21 04:45:30|105004.9|104954.9|105004|104954|105004.9|104954.9|105004|104954|2
1724215540000|2024-08-21 04:45:40|105003.4|104953.4|105003.8|104953.8|105004.2|104954.2|105003.4|104953.4|6
1724215550000|2024-08-21 04:45:50|105003.9|104953.9|105004.3|104954.3|105004.3|104954.3|105003.9|104953.9|3
1724215560000|2024-08-21 04:46:00|105003.9|104953.9|105003.2|104953.2|105003.9|104953.9|105003.2|104953.2|5
1724215570000|2024-08-21 04:46:10|105003.3|104953.3|104999.9|104949.9|105003.6|104953.6|104999.9|104949.9|7
1724215580000|2024-08-21 04:46:20|105000.6|104950.6|104999.4|104949.4|105000.6|104950.6|104998.7|104948.7|13
1724215590000|2024-08-21 04:46:30|104999.6|104949.6|104998.1|104948.1|105000|104950|104998.1|104948.1|9
1724215600000|2024-08-21 04:46:40|104998|104948|104994.8|104944.8|104998|104948|104994|104944|11
1724215610000|2024-08-21 04:46:50|104995|104945|104991.6|104941.6|104995|104945|104991.6|104941.6|15
1724215620000|2024-08-21 04:47:00|104991.4|104941.4|104992|104942|104994.9|104944.9|104991.3|104941.3|11
1724215630000|2024-08-21 04:47:10|104992.3|104942.3|104992.1|104942.1|104993.6|104943.6|104992.1|104942.1|8
1724215640000|2024-08-21 04:47:20|104992.2|104942.2|104991.9|104941.9|104993.3|104943.3|104991.9|104941.9|6
1724215650000|2024-08-21 04:47:30|104992|104942|104991.8|104941.8|104992|104942|104991.7|104941.7|4
1724215660000|2024-08-21 04:47:40|104992.4|104942.4|104996.9|104946.9|104997.3|104947.3|104991.2|104941.2|18
1724215670000|2024-08-21 04:47:50|104997.9|104947.9|104996|104946|104997.9|104947.9|104996|104946|6
1724215680000|2024-08-21 04:48:00|104994.9|104944.9|104995.2|104945.2|104995.4|104945.4|104994.7|104944.7|4
1724215690000|2024-08-21 04:48:10|104995.3|104945.3|104995.3|104945.3|104995.6|104945.6|104995.2|104945.2|4
1724215700000|2024-08-21 04:48:20|104995.2|104945.2|105001.5|104951.5|105003.5|104953.5|104994.9|104944.9|14
1724215710000|2024-08-21 04:48:30|105001.1|104951.1|105001.6|104951.6|105001.6|104951.6|105000.5|104950.5|5
1724215720000|2024-08-21 04:48:40|105001.9|104951.9|105003.4|104953.4|105003.8|104953.8|105001.9|104951.9|14
1724215730000|2024-08-21 04:48:50|105003.7|104953.7|105005.9|104955.9|105006.2|104956.2|105001.9|104951.9|22
1724215740000|2024-08-21 04:49:00|105005.5|104955.5|105005.8|104955.8|105006.6|104956.6|105005.4|104955.4|14
1724215750000|2024-08-21 04:49:10|105004.3|104954.3|105006.3|104956.3|105007|104957|105004.3|104954.3|19
1724215760000|2024-08-21 04:49:20|105007|104957|105006.6|104956.6|105007|104957|105005.6|104955.6|8
1724215770000|2024-08-21 04:49:30|105006.7|104956.7|105008.1|104958.1|105009.5|104959.5|105005.2|104955.2|15
1724215780000|2024-08-21 04:49:40|105007.7|104957.7|105006.5|104956.5|105007.7|104957.7|105006.5|104956.5|8
1724215790000|2024-08-21 04:49:50|105006.4|104956.4|105003.1|104953.1|105007.5|104957.5|105003.1|104953.1|13
1724215800000|2024-08-21 04:50:00|105003.5|104953.5|105001|104951|105003.8|104953.8|105001|104951|21
1724215810000|2024-08-21 04:50:10|105000.9|104950.9|104999.8|104949.8|105000.9|104950.9|104997.9|104947.9|10
1724215820000|2024-08-21 04:50:20|104999.3|104949.3|105000.3|104950.3|105000.5|104950.5|104999.3|104949.3|6
1724215840000|2024-08-21 04:50:40|105000.7|104950.7|104999.7|104949.7|105000.8|104950.8|104999.6|104949.6|6
1724215850000|2024-08-21 04:50:50|104999.3|104949.3|105000.2|104950.2|105000.8|104950.8|104998.9|104948.9|11
1724215860000|2024-08-21 04:51:00|104999.8|104949.8|104991|104941|104999.8|104949.8|104991|104941|18
1724215870000|2024-08-21 04:51:10|104991.1|104941.1|104991.1|104941.1|104992.2|104942.2|104991.1|104941.1|11
1724215880000|2024-08-21 04:51:20|104991|104941|104991.2|104941.2|104991.9|104941.9|104991|104941|7
1724215890000|2024-08-21 04:51:30|104991.1|104941.1|104991.1|104941.1|104991.1|104941.1|104991.1|104941.1|1
1724215900000|2024-08-21 04:51:40|104990.7|104940.7|104990.4|104940.4|104990.7|104940.7|104990.2|104940.2|6
1724215910000|2024-08-21 04:51:50|104990.5|104940.5|104990.9|104940.9|104990.9|104940.9|104990.5|104940.5|5
1724215920000|2024-08-21 04:52:00|104991|104941|104991|104941|104991|104941|104991|104941|1
1724215930000|2024-08-21 04:52:10|104991.4|104941.4|104991.9|104941.9|104995.1|104945.1|104991.4|104941.4|10
1724215940000|2024-08-21 04:52:20|104991.8|104941.8|104991.7|104941.7|104991.8|104941.8|104991.7|104941.7|2
1724215950000|2024-08-21 04:52:30|104991.3|104941.3|104991.3|104941.3|104991.3|104941.3|104991.2|104941.2|3
1724215960000|2024-08-21 04:52:40|104991.2|104941.2|104991.2|104941.2|104991.2|104941.2|104991.2|104941.2|1
1724215970000|2024-08-21 04:52:50|104991.3|104941.3|104993.5|104943.5|104993.9|104943.9|104991.3|104941.3|9
1724215980000|2024-08-21 04:53:00|104993.4|104943.4|104991.9|104941.9|104993.4|104943.4|104991.9|104941.9|7
1724215990000|2024-08-21 04:53:10|104991.6|104941.6|104992.1|104942.1|104992.1|104942.1|104991.4|104941.4|8
1724216000000|2024-08-21 04:53:20|104992.2|104942.2|104992.7|104942.7|104992.8|104942.8|104992.2|104942.2|4
1724216010000|2024-08-21 04:53:30|104992.8|104942.8|104992.6|104942.6|104992.8|104942.8|104992.6|104942.6|2
1724216020000|2024-08-21 04:53:40|104993|104943|104994|104944|104994|104944|104991.7|104941.7|12
1724216030000|2024-08-21 04:53:50|104993.9|104943.9|104992.7|104942.7|104993.9|104943.9|104992.7|104942.7|4
1724216040000|2024-08-21 04:54:00|104992.8|104942.8|104992.7|104942.7|104992.8|104942.8|104992.4|104942.4|3
1724216050000|2024-08-21 04:54:10|104992.8|104942.8|104992.5|104942.5|104992.8|104942.8|104992.5|104942.5|2
1724216060000|2024-08-21 04:54:20|104991.8|104941.8|104992.2|104942.2|104992.2|104942.2|104991.8|104941.8|4
1724216070000|2024-08-21 04:54:30|104992.3|104942.3|104992.1|104942.1|104992.3|104942.3|104992.1|104942.1|2
1724216080000|2024-08-21 04:54:40|104991.9|104941.9|104991.8|104941.8|104992|104942|104991.8|104941.8|4
1724216090000|2024-08-21 04:54:50|104991.9|104941.9|104991.9|104941.9|104992|104942|104991.9|104941.9|3
1724216100000|2024-08-21 04:55:00|104991.8|104941.8|104992.2|104942.2|104992.2|104942.2|104991.8|104941.8|2
1724216110000|2024-08-21 04:55:10|104992.3|104942.3|104992.4|104942.4|104992.4|104942.4|104992.3|104942.3|2
1724216120000|2024-08-21 04:55:20|104992.3|104942.3|104992.7|104942.7|104992.7|104942.7|104992.3|104942.3|3
1724216130000|2024-08-21 04:55:30|104992.9|104942.9|104992.1|104942.1|104992.9|104942.9|104992.1|104942.1|3
1724216140000|2024-08-21 04:55:40|104991.5|104941.5|104991.5|104941.5|104991.5|104941.5|104991.5|104941.5|1
1724216150000|2024-08-21 04:55:50|104992.1|104942.1|104992.3|104942.3|104992.3|104942.3|104992.1|104942.1|2
1724216160000|2024-08-21 04:56:00|104992.2|104942.2|104996.7|104946.7|104996.7|104946.7|104992.2|104942.2|8
1724216170000|2024-08-21 04:56:10|104996.6|104946.6|104997.1|104947.1|104997.5|104947.5|104996.4|104946.4|9
1724216180000|2024-08-21 04:56:20|104997.2|104947.2|104997.6|104947.6|104997.6|104947.6|104997.2|104947.2|2
1724216190000|2024-08-21 04:56:30|104998|104948|104998.2|104948.2|104998.3|104948.3|104998|104948|3
1724216200000|2024-08-21 04:56:40|104998.5|104948.5|104993.9|104943.9|104998.5|104948.5|104993.8|104943.8|11
1724216210000|2024-08-21 04:56:50|104993.8|104943.8|104993.1|104943.1|104994.2|104944.2|104993.1|104943.1|5
1724216230000|2024-08-21 04:57:10|104992.7|104942.7|104990.9|104940.9|104993.2|104943.2|104990.3|104940.3|9
1724216240000|2024-08-21 04:57:20|104990.4|104940.4|104989.9|104939.9|104991|104941|104989.9|104939.9|7
1724216250000|2024-08-21 04:57:30|104989.4|104939.4|104988.5|104938.5|104989.4|104939.4|104988.1|104938.1|3
1724216260000|2024-08-21 04:57:40|104987.8|104937.8|104987.8|104937.8|104987.8|104937.8|104987.8|104937.8|1
1724216270000|2024-08-21 04:57:50|104987.2|104937.2|104988.1|104938.1|104989.4|104939.4|104986.8|104936.8|13
1724216280000|2024-08-21 04:58:00|104988|104938|104987.8|104937.8|104988.9|104938.9|104987.8|104937.8|8
1724216290000|2024-08-21 04:58:10|104987.4|104937.4|104988.6|104938.6|104988.6|104938.6|104987.2|104937.2|7
1724216300000|2024-08-21 04:58:20|104988.2|104938.2|104987.9|104937.9|104988.2|104938.2|104987.9|104937.9|2
1724216310000|2024-08-21 04:58:30|104987.8|104937.8|104987.9|104937.9|104987.9|104937.9|104987.8|104937.8|2
1724216320000|2024-08-21 04:58:40|104987.3|104937.3|104988.8|104938.8|104990|104940|104987.3|104937.3|8
1724216330000|2024-08-21 04:58:50|104989|104939|104989.2|104939.2|104989.2|104939.2|104988.8|104938.8|5
1724216340000|2024-08-21 04:59:00|104990|104940|104989.6|104939.6|104992.1|104942.1|104989.6|104939.6|12
1724216350000|2024-08-21 04:59:10|104990.4|104940.4|104990.9|104940.9|104990.9|104940.9|104989|104939|10
1724216360000|2024-08-21 04:59:20|104990|104940|104990.1|104940.1|104990.1|104940.1|104989.9|104939.9|3
1724216370000|2024-08-21 04:59:30|104989.8|104939.8|104989.4|104939.4|104989.8|104939.8|104989.4|104939.4|2
1724216390000|2024-08-21 04:59:50|104989.3|104939.3|104989.3|104939.3|104989.3|104939.3|104988.8|104938.8|4
1724216400000|2024-08-21 05:00:00|104989.2|104939.2|104987.9|104937.9|104989.3|104939.3|104987.2|104937.2|13
1724216410000|2024-08-21 05:00:10|104988.2|104938.2|104988.2|104938.2|104988.3|104938.3|104988.2|104938.2|3
1724216420000|2024-08-21 05:00:20|104988.1|104938.1|104988|104938|104988.1|104938.1|104988|104938|2
1724216430000|2024-08-21 05:00:30|104987.8|104937.8|104997|104947|104997|104947|104987.5|104937.5|8
1724216440000|2024-08-21 05:00:40|104996.6|104946.6|104990.6|104940.6|104998.3|104948.3|104990.6|104940.6|23
1724216450000|2024-08-21 05:00:50|104990.5|104940.5|104989.7|104939.7|104990.5|104940.5|104989.7|104939.7|5
1724216460000|2024-08-21 05:01:00|104989.3|104939.3|105004.4|104954.4|105004.4|104954.4|104989.3|104939.3|25
1724216470000|2024-08-21 05:01:10|105004.7|104954.7|105020.9|104970.9|105020.9|104970.9|105004.7|104954.7|23
1724216480000|2024-08-21 05:01:20|105021.8|104971.8|105015|104965|105021.8|104971.8|105015|104965|15
1724216490000|2024-08-21 05:01:30|105014.8|104964.8|105020.8|104970.8|105022.4|104972.4|105014.8|104964.8|44
1724216500000|2024-08-21 05:01:40|105021.9|104971.9|105023.4|104973.4|105023.4|104973.4|105020.3|104970.3|48
1724216510000|2024-08-21 05:01:50|105023|104973|105023|104973|105023.5|104973.5|105022.2|104972.2|49
1724216520000|2024-08-21 05:02:00|105023.5|104973.5|105023.4|104973.4|105023.5|104973.5|105020.6|104970.6|50
1724216530000|2024-08-21 05:02:10|105020.6|104970.6|105023.6|104973.6|105023.6|104973.6|105020.6|104970.6|52
1724216540000|2024-08-21 05:02:20|105023|104973|105024|104974|105024|104974|105020.1|104970.1|53
1724216550000|2024-08-21 05:02:30|105023.4|104973.4|105019.6|104969.6|105025.5|104975.5|105019.6|104969.6|50
1724216560000|2024-08-21 05:02:40|105019.2|104969.2|105015.6|104965.6|105019.2|104969.2|105015.6|104965.6|9
1724216570000|2024-08-21 05:02:50|105017.7|104967.7|105016.3|104966.3|105022.7|104972.7|105014.5|104964.5|33
1724216580000|2024-08-21 05:03:00|105013.7|104963.7|105007.5|104957.5|105013.7|104963.7|105005.9|104955.9|25
1724216590000|2024-08-21 05:03:10|105007.1|104957.1|105011.5|104961.5|105013.8|104963.8|105007.1|104957.1|22
1724216600000|2024-08-21 05:03:20|105012.5|104962.5|105009.1|104959.1|105016.3|104966.3|105009.1|104959.1|26
1724216610000|2024-08-21 05:03:30|105008.8|104958.8|105007.8|104957.8|105010.1|104960.1|105006.4|104956.4|22
1724216620000|2024-08-21 05:03:40|105007.6|104957.6|105008.8|104958.8|105013.8|104963.8|105007.1|104957.1|23
1724216630000|2024-08-21 05:03:50|105008.9|104958.9|105011.5|104961.5|105019.3|104969.3|105007.7|104957.7|27
1724216640000|2024-08-21 05:04:00|105011.9|104961.9|105013.7|104963.7|105017.3|104967.3|105010.4|104960.4|47
1724216650000|2024-08-21 05:04:10|105010.8|104960.8|105012.3|104962.3|105016.2|104966.2|105010.3|104960.3|43
1724216660000|2024-08-21 05:04:20|105012.7|104962.7|105014.1|104964.1|105020|104970|105010.6|104960.6|41
1724216670000|2024-08-21 05:04:30|105014.5|104964.5|105025|104975|105025|104975|105014.5|104964.5|33
1724216680000|2024-08-21 05:04:40|105025.3|104975.3|105024.5|104974.5|105030.1|104980.1|105020.2|104970.2|46
1724216690000|2024-08-21 05:04:50|105024.6|104974.6|105024.5|104974.5|105027.5|104977.5|105023.6|104973.6|34
1724216700000|2024-08-21 05:05:00|105025.1|104975.1|105024.2|104974.2|105026.7|104976.7|105023.1|104973.1|44
1724216710000|2024-08-21 05:05:10|105025.4|104975.4|105026.9|104976.9|105028.1|104978.1|105023.6|104973.6|48
1724216720000|2024-08-21 05:05:20|105025.9|104975.9|105011.4|104961.4|105025.9|104975.9|105011.1|104961.1|25
1724216730000|2024-08-21 05:05:30|105011|104961|105018.6|104968.6|105018.6|104968.6|105007.7|104957.7|52
1724216740000|2024-08-21 05:05:40|105018.3|104968.3|105026.2|104976.2|105032.8|104982.8|105018.3|104968.3|54
1724216750000|2024-08-21 05:05:50|105026.7|104976.7|105029.6|104979.6|105030.9|104980.9|105025|104975|59
1724216760000|2024-08-21 05:06:00|105030.7|104980.7|105028|104978|105030.7|104980.7|105024.4|104974.4|33
1724216770000|2024-08-21 05:06:10|105027.4|104977.4|105024.6|104974.6|105029.7|104979.7|105024.6|104974.6|23
1724216780000|2024-08-21 05:06:20|105024.8|104974.8|105025.6|104975.6|105028|104978|105024.1|104974.1|37
1724216790000|2024-08-21 05:06:30|105025|104975|105034.6|104984.6|105036.3|104986.3|105025|104975|71
1724216800000|2024-08-21 05:06:40|105036|104986|105032.9|104982.9|105036.5|104986.5|105030.9|104980.9|43
1724216810000|2024-08-21 05:06:50|105032.7|104982.7|105039.1|104989.1|105039.1|104989.1|105031.6|104981.6|40
1724216820000|2024-08-21 05:07:00|105038.9|104988.9|105036.8|104986.8|105041.4|104991.4|105036.8|104986.8|59
1724216830000|2024-08-21 05:07:10|105037.8|104987.8|105039.8|104989.8|105041.8|104991.8|105036.5|104986.5|54
1724216840000|2024-08-21 05:07:20|105038.7|104988.7|105037|104987|105040.3|104990.3|105035.6|104985.6|34
1724216850000|2024-08-21 05:07:30|105036.3|104986.3|105032.9|104982.9|105036.4|104986.4|105032.7|104982.7|12
1724216860000|2024-08-21 05:07:40|105033|104983|105035.5|104985.5|105035.5|104985.5|105033|104983|11
1724216870000|2024-08-21 05:07:50|105035.8|104985.8|105034.2|104984.2|105035.8|104985.8|105034|104984|8
1724216880000|2024-08-21 05:08:00|105034|104984|105035.5|104985.5|105035.5|104985.5|105033.9|104983.9|15
1724216890000|2024-08-21 05:08:10|105035.7|104985.7|105037.3|104987.3|105037.3|104987.3|105030.5|104980.5|34
1724216900000|2024-08-21 05:08:20|105035.3|104985.3|105033.5|104983.5|105037.3|104987.3|105032.1|104982.1|42
1724216910000|2024-08-21 05:08:30|105033.9|104983.9|105035.6|104985.6|105039.3|104989.3|105032.4|104982.4|39
1724216920000|2024-08-21 05:08:40|105035.7|104985.7|105034.6|104984.6|105036.1|104986.1|105033.2|104983.2|12
1724216930000|2024-08-21 05:08:50|105034.2|104984.2|105034.3|104984.3|105034.5|104984.5|105032.7|104982.7|15
1724216940000|2024-08-21 05:09:00|105033|104983|105037.4|104987.4|105040|104990|105033|104983|38
1724216950000|2024-08-21 05:09:10|105037.1|104987.1|105035.6|104985.6|105037.1|104987.1|105034.5|104984.5|17
1724216960000|2024-08-21 05:09:20|105035.7|104985.7|105034.3|104984.3|105035.7|104985.7|105032.5|104982.5|18
1724216970000|2024-08-21 05:09:30|105034|104984|105035.9|104985.9|105035.9|104985.9|105032.8|104982.8|15
1724216980000|2024-08-21 05:09:40|105035.8|104985.8|105036.6|104986.6|105037.3|104987.3|105033.6|104983.6|21
1724216990000|2024-08-21 05:09:50|105036.1|104986.1|105035.5|104985.5|105036.1|104986.1|105034.4|104984.4|13
1724217000000|2024-08-21 05:10:00|105034.7|104984.7|105032.6|104982.6|105034.9|104984.9|105032.2|104982.2|9
1724217010000|2024-08-21 05:10:10|105032.5|104982.5|105032.1|104982.1|105032.5|104982.5|105032.1|104982.1|2
1724217020000|2024-08-21 05:10:20|105032|104982|105034.3|104984.3|105034.3|104984.3|105030.7|104980.7|8
1724217030000|2024-08-21 05:10:30|105034.2|104984.2|105030.4|104980.4|105034.2|104984.2|105030.4|104980.4|26
1724217040000|2024-08-21 05:10:40|105030|104980|105034.9|104984.9|105036.6|104986.6|105030|104980|15
1724217050000|2024-08-21 05:10:50|105034.6|104984.6|105031.5|104981.5|105034.6|104984.6|105029.4|104979.4|11
1724217060000|2024-08-21 05:11:00|105031.2|104981.2|105031.2|104981.2|105031.2|104981.2|105030.2|104980.2|5
1724217070000|2024-08-21 05:11:10|105031.3|104981.3|105005.3|104955.3|105035.1|104985.1|105004.8|104954.8|61
1724217080000|2024-08-21 05:11:20|105004.8|104954.8|105006.3|104956.3|105007.7|104957.7|105001.4|104951.4|32
1724217090000|2024-08-21 05:11:30|105005.5|104955.5|105006.1|104956.1|105011.4|104961.4|105005.1|104955.1|50
1724217100000|2024-08-21 05:11:40|105006.6|104956.6|105004.1|104954.1|105010.2|104960.2|105003.2|104953.2|50
1724217110000|2024-08-21 05:11:50|105007.7|104957.7|105006.5|104956.5|105009.1|104959.1|105003.3|104953.3|37
1724217120000|2024-08-21 05:12:00|105006.3|104956.3|105004.2|104954.2|105011.4|104961.4|105002.4|104952.4|60
1724217130000|2024-08-21 05:12:10|105004.6|104954.6|105008.3|104958.3|105008.7|104958.7|105002.8|104952.8|38
1724217140000|2024-08-21 05:12:20|105008.7|104958.7|105012|104962|105013.9|104963.9|105008.3|104958.3|50
1724217150000|2024-08-21 05:12:30|105012.3|104962.3|105011.5|104961.5|105015.4|104965.4|105005.4|104955.4|40
1724217160000|2024-08-21 05:12:40|105012|104962|105013.1|104963.1|105016.9|104966.9|105008.2|104958.2|53
1724217170000|2024-08-21 05:12:50|105013.3|104963.3|105012.3|104962.3|105014.2|104964.2|105011.2|104961.2|24
1724217180000|2024-08-21 05:13:00|105012.7|104962.7|105009.7|104959.7|105015.2|104965.2|105008.2|104958.2|40
1724217190000|2024-08-21 05:13:10|105010.9|104960.9|105013.1|104963.1|105013.1|104963.1|105007.3|104957.3|34
1724217200000|2024-08-21 05:13:20|105013|104963|105012.8|104962.8|105016.7|104966.7|105011.9|104961.9|23
1724217210000|2024-08-21 05:13:30|105012.9|104962.9|105013.3|104963.3|105014.1|104964.1|105011.7|104961.7|16
1724217220000|2024-08-21 05:13:40|105013.7|104963.7|105011.8|104961.8|105013.7|104963.7|105011|104961|16
1724217230000|2024-08-21 05:13:50|105010.1|104960.1|105013.8|104963.8|105015|104965|105010.1|104960.1|18
1724217240000|2024-08-21 05:14:00|105013.6|104963.6|105012.1|104962.1|105013.6|104963.6|105011.4|104961.4|4
1724217250000|2024-08-21 05:14:10|105011.4|104961.4|105010.4|104960.4|105013|104963|105008.2|104958.2|20
1724217260000|2024-08-21 05:14:20|105009.8|104959.8|105009.3|104959.3|105010|104960|105009.2|104959.2|8
1724217270000|2024-08-21 05:14:30|105009.2|104959.2|105009.4|104959.4|105009.7|104959.7|105009.2|104959.2|5
1724217280000|2024-08-21 05:14:40|105008.9|104958.9|105007|104957|105008.9|104958.9|105005.9|104955.9|6
1724217290000|2024-08-21 05:14:50|105007.1|104957.1|105009|104959|105009|104959|105007|104957|11
1724217300000|2024-08-21 05:15:00|105008|104958|105004|104954|105008|104958|105003.5|104953.5|18
1724217310000|2024-08-21 05:15:10|105004.1|104954.1|105004.9|104954.9|105004.9|104954.9|105004|104954|3
1724217320000|2024-08-21 05:15:20|105005.7|104955.7|105007.1|104957.1|105007.1|104957.1|105005.2|104955.2|12
1724217330000|2024-08-21 05:15:30|105006.1|104956.1|105005.7|104955.7|105006.1|104956.1|105002.7|104952.7|13
1724217340000|2024-08-21 05:15:40|105005.9|104955.9|105008.9|104958.9|105016.6|104966.6|105005.9|104955.9|27
1724217350000|2024-08-21 05:15:50|105008.7|104958.7|105008.5|104958.5|105008.7|104958.7|105007.7|104957.7|5
1724217360000|2024-08-21 05:16:00|105008.9|104958.9|105008|104958|105010.5|104960.5|105007.1|104957.1|12
1724217370000|2024-08-21 05:16:10|105008.4|104958.4|105010.9|104960.9|105010.9|104960.9|105008.4|104958.4|5
1724217380000|2024-08-21 05:16:20|105010.6|104960.6|105015.8|104965.8|105020.3|104970.3|105008.6|104958.6|22
1724217390000|2024-08-21 05:16:30|105013|104963|105014.8|104964.8|105017|104967|105012.9|104962.9|27
1724217400000|2024-08-21 05:16:40|105015.1|104965.1|105012|104962|105015.6|104965.6|105011.4|104961.4|18
1724217410000|2024-08-21 05:16:50|105012.2|104962.2|105011.7|104961.7|105015|104965|105011.7|104961.7|14
1724217420000|2024-08-21 05:17:00|105011.5|104961.5|105011.5|104961.5|105011.5|104961.5|105011.5|104961.5|1
1724217430000|2024-08-21 05:17:10|105011.6|104961.6|105011.3|104961.3|105012.1|104962.1|105011|104961|5
1724217440000|2024-08-21 05:17:20|105011.4|104961.4|105010.4|104960.4|105012.4|104962.4|105010.4|104960.4|5
1724217450000|2024-08-21 05:17:30|105010.3|104960.3|105015.7|104965.7|105015.7|104965.7|105007.3|104957.3|14
1724217460000|2024-08-21 05:17:40|105017.4|104967.4|105014.5|104964.5|105023.9|104973.9|105014.5|104964.5|27
1724217470000|2024-08-21 05:17:50|105015.4|104965.4|105013.4|104963.4|105015.4|104965.4|105013|104963|14
1724217480000|2024-08-21 05:18:00|105013.1|104963.1|105014|104964|105017.7|104967.7|105012.3|104962.3|18
1724217490000|2024-08-21 05:18:10|105014.1|104964.1|105014.2|104964.2|105016.5|104966.5|105011.8|104961.8|15
1724217500000|2024-08-21 05:18:20|105013.7|104963.7|105012.7|104962.7|105013.7|104963.7|105010|104960|17
1724217510000|2024-08-21 05:18:30|105013.3|104963.3|105013|104963|105014.3|104964.3|105011.9|104961.9|18
1724217520000|2024-08-21 05:18:40|105012.9|104962.9|105012.9|104962.9|105014.1|104964.1|105010.1|104960.1|12
1724217530000|2024-08-21 05:18:50|105012.7|104962.7|105013.2|104963.2|105013.2|104963.2|105009|104959|14
1724217540000|2024-08-21 05:19:00|105013.3|104963.3|105013.2|104963.2|105013.3|104963.3|105013.2|104963.2|2
1724217550000|2024-08-21 05:19:10|105012.8|104962.8|105010.3|104960.3|105013|104963|105009.6|104959.6|13
1724217560000|2024-08-21 05:19:20|105010.7|104960.7|105011.2|104961.2|105011.2|104961.2|105006.8|104956.8|17
1724217570000|2024-08-21 05:19:30|105011.8|104961.8|105008.7|104958.7|105011.8|104961.8|105008.7|104958.7|13
1724217580000|2024-08-21 05:19:40|105008.6|104958.6|105009|104959|105009|104959|105008.5|104958.5|5
1724217590000|2024-08-21 05:19:50|105008.9|104958.9|105007|104957|105008.9|104958.9|105007|104957|15
1724217600000|2024-08-21 05:20:00|105007.2|104957.2|105008.5|104958.5|105009.3|104959.3|105006.9|104956.9|18
1724217610000|2024-08-21 05:20:10|105007.8|104957.8|105006.5|104956.5|105008.1|104958.1|105006.2|104956.2|8
1724217620000|2024-08-21 05:20:20|105006.6|104956.6|105006.1|104956.1|105009|104959|105005.1|104955.1|26
1724217630000|2024-08-21 05:20:30|105005.4|104955.4|105004.8|104954.8|105005.5|104955.5|105004.5|104954.5|7
1724217640000|2024-08-21 05:20:40|105005.3|104955.3|105005|104955|105007.5|104957.5|105002.9|104952.9|26
1724217650000|2024-08-21 05:20:50|105008.8|104958.8|104997.7|104947.7|105008.8|104958.8|104997.7|104947.7|17
1724217660000|2024-08-21 05:21:00|104998|104948|104997.8|104947.8|105001.1|104951.1|104996.8|104946.8|28
1724217670000|2024-08-21 05:21:10|104997.4|104947.4|104998|104948|104998.6|104948.6|104997.1|104947.1|11
1724217680000|2024-08-21 05:21:20|104997.8|104947.8|104997.7|104947.7|105001.4|104951.4|104997.6|104947.6|27
1724217690000|2024-08-21 05:21:30|104997.4|104947.4|104998.3|104948.3|105000.6|104950.6|104996.7|104946.7|44
1724217700000|2024-08-21 05:21:40|104998.9|104948.9|104998.9|104948.9|105001.2|104951.2|104998.2|104948.2|25
1724217710000|2024-08-21 05:21:50|104999.2|104949.2|104998.9|104948.9|105000.4|104950.4|104996.7|104946.7|25
1724217720000|2024-08-21 05:22:00|104999.9|104949.9|104997.5|104947.5|104999.9|104949.9|104997|104947|18
1724217730000|2024-08-21 05:22:10|104997.7|104947.7|104981.9|104931.9|104999.6|104949.6|104981.9|104931.9|32
1724217740000|2024-08-21 05:22:20|104980.9|104930.9|104980.6|104930.6|104982.5|104932.5|104979.4|104929.4|19
1724217750000|2024-08-21 05:22:30|104981.2|104931.2|104982.3|104932.3|104982.3|104932.3|104980.3|104930.3|8
1724217760000|2024-08-21 05:22:40|104981.2|104931.2|104984.6|104934.6|104985.5|104935.5|104980.8|104930.8|34
1724217770000|2024-08-21 05:22:50|104983.9|104933.9|104982.8|104932.8|104983.9|104933.9|104981.3|104931.3|13
1724217780000|2024-08-21 05:23:00|104982.3|104932.3|104987.1|104937.1|104988.4|104938.4|104982.3|104932.3|15
1724217790000|2024-08-21 05:23:10|104987|104937|104984.6|104934.6|104987.8|104937.8|104984.5|104934.5|17
1724217800000|2024-08-21 05:23:20|104984.9|104934.9|104987.7|104937.7|104988.3|104938.3|104984.4|104934.4|20
1724217810000|2024-08-21 05:23:30|104987.8|104937.8|104987.9|104937.9|104987.9|104937.9|104987.2|104937.2|9
1724217820000|2024-08-21 05:23:40|104988.6|104938.6|104989.9|104939.9|104989.9|104939.9|104988.1|104938.1|14
1724217830000|2024-08-21 05:23:50|104990.2|104940.2|104991|104941|104991|104941|104988.8|104938.8|10
1724217840000|2024-08-21 05:24:00|104992.8|104942.8|104987.9|104937.9|104993.8|104943.8|104987.9|104937.9|25
1724217850000|2024-08-21 05:24:10|104987.8|104937.8|104989.5|104939.5|104989.5|104939.5|104987.8|104937.8|12
1724217860000|2024-08-21 05:24:20|104989.6|104939.6|104990.7|104940.7|104993.3|104943.3|104988.8|104938.8|28
1724217870000|2024-08-21 05:24:30|104990.5|104940.5|104989.5|104939.5|104990.7|104940.7|104987.7|104937.7|20
1724217880000|2024-08-21 05:24:40|104989.4|104939.4|104990|104940|104990|104940|104988.4|104938.4|9
1724217890000|2024-08-21 05:24:50|104990.1|104940.1|104988.9|104938.9|104990.1|104940.1|104988.7|104938.7|17
1724217900000|2024-08-21 05:25:00|104988.3|104938.3|104987.9|104937.9|104988.6|104938.6|104987.5|104937.5|11
1724217910000|2024-08-21 05:25:10|104988.1|104938.1|104988.1|104938.1|104989.2|104939.2|104988|104938|6
1724217920000|2024-08-21 05:25:20|104988.3|104938.3|104988|104938|104991.6|104941.6|104988|104938|19
1724217930000|2024-08-21 05:25:30|104988.3|104938.3|104987.5|104937.5|104988.7|104938.7|104987.5|104937.5|13
1724217940000|2024-08-21 05:25:40|104987.6|104937.6|104986.8|104936.8|104987.6|104937.6|104986|104936|18
1724217950000|2024-08-21 05:25:50|104986.7|104936.7|104990.1|104940.1|104990.1|104940.1|104985.2|104935.2|21
1724217960000|2024-08-21 05:26:00|104990.7|104940.7|104990.5|104940.5|104991|104941|104988.9|104938.9|14
1724217970000|2024-08-21 05:26:10|104989.1|104939.1|104986.6|104936.6|104990.7|104940.7|104986.6|104936.6|20
1724217980000|2024-08-21 05:26:20|104986.1|104936.1|104991.7|104941.7|104991.7|104941.7|104986.1|104936.1|22
1724217990000|2024-08-21 05:26:30|104991.4|104941.4|104990.4|104940.4|104992.7|104942.7|104988.7|104938.7|31
1724218000000|2024-08-21 05:26:40|104990.5|104940.5|104989.8|104939.8|104992.1|104942.1|104988.9|104938.9|23
1724218010000|2024-08-21 05:26:50|104990.3|104940.3|104988.4|104938.4|104990.3|104940.3|104988.4|104938.4|9
1724218020000|2024-08-21 05:27:00|104988.6|104938.6|104990.3|104940.3|104990.3|104940.3|104988.4|104938.4|12
1724218030000|2024-08-21 05:27:10|104989.8|104939.8|104986.4|104936.4|104990.3|104940.3|104986.3|104936.3|14
1724218040000|2024-08-21 05:27:20|104986.7|104936.7|104987.4|104937.4|104987.4|104937.4|104986.2|104936.2|9
1724218050000|2024-08-21 05:27:30|104987.5|104937.5|104990.3|104940.3|104990.3|104940.3|104987.5|104937.5|11
1724218060000|2024-08-21 05:27:40|104989.6|104939.6|104990|104940|104990.9|104940.9|104989.6|104939.6|18
1724218070000|2024-08-21 05:27:50|104990.9|104940.9|104988.8|104938.8|104991.4|104941.4|104988.8|104938.8|11
1724218080000|2024-08-21 05:28:00|104989.1|104939.1|104991.1|104941.1|104991.1|104941.1|104989.1|104939.1|10
1724218090000|2024-08-21 05:28:10|104991|104941|104990.6|104940.6|104991|104941|104989.3|104939.3|8
1724218100000|2024-08-21 05:28:20|104990.5|104940.5|104989.6|104939.6|104990.7|104940.7|104989.5|104939.5|10
1724218110000|2024-08-21 05:28:30|104989.8|104939.8|104997.7|104947.7|104997.7|104947.7|104989.8|104939.8|14
1724218120000|2024-08-21 05:28:40|104997.4|104947.4|104997.9|104947.9|104998|104948|104997.4|104947.4|4
1724218140000|2024-08-21 05:29:00|104997.1|104947.1|104992.6|104942.6|104997.1|104947.1|104992.4|104942.4|7
1724218150000|2024-08-21 05:29:10|104992.7|104942.7|104992|104942|104992.7|104942.7|104992|104942|6
1724218160000|2024-08-21 05:29:20|104992.3|104942.3|104992.3|104942.3|104992.4|104942.4|104991.8|104941.8|6
1724218170000|2024-08-21 05:29:30|104992.6|104942.6|104990.8|104940.8|104992.6|104942.6|104988.7|104938.7|11
1724218180000|2024-08-21 05:29:40|104990.9|104940.9|104990.8|104940.8|104991.5|104941.5|104990.7|104940.7|11
1724218190000|2024-08-21 05:29:50|104990.7|104940.7|104991.5|104941.5|104991.5|104941.5|104989.6|104939.6|9
1724218200000|2024-08-21 05:30:00|104992.6|104942.6|104996.1|104946.1|104996.9|104946.9|104992.3|104942.3|16
1724218210000|2024-08-21 05:30:10|104996.9|104946.9|104995.7|104945.7|105000.7|104950.7|104995.6|104945.6|18
1724218220000|2024-08-21 05:30:20|104995.4|104945.4|104996.1|104946.1|104997|104947|104995.2|104945.2|28
1724218230000|2024-08-21 05:30:30|104996.4|104946.4|104997|104947|104998.5|104948.5|104996.2|104946.2|25
1724218240000|2024-08-21 05:30:40|104997.2|104947.2|104995.2|104945.2|104997.3|104947.3|104995.2|104945.2|3
1724218250000|2024-08-21 05:30:50|104995.3|104945.3|104998.9|104948.9|104999.2|104949.2|104993.8|104943.8|15
1724218260000|2024-08-21 05:31:00|104999.5|104949.5|104998.8|104948.8|105003|104953|104998.4|104948.4|26
1724218270000|2024-08-21 05:31:10|104998.4|104948.4|104997|104947|104998.7|104948.7|104997|104947|20
1724218280000|2024-08-21 05:31:20|104998.1|104948.1|105000.6|104950.6|105001.9|104951.9|104997|104947|14
1724218290000|2024-08-21 05:31:30|105000.9|104950.9|104999.6|104949.6|105003.9|104953.9|104998.8|104948.8|21
1724218300000|2024-08-21 05:31:40|104998.9|104948.9|104998.6|104948.6|105001.5|104951.5|104995.5|104945.5|26
1724218310000|2024-08-21 05:31:50|104997.2|104947.2|104995.7|104945.7|104998.5|104948.5|104994.2|104944.2|25
1724218320000|2024-08-21 05:32:00|104997.2|104947.2|104996.6|104946.6|104998.7|104948.7|104996.3|104946.3|24
1724218330000|2024-08-21 05:32:10|104997.7|104947.7|104996.4|104946.4|104998.4|104948.4|104996.4|104946.4|15
1724218340000|2024-08-21 05:32:20|104996.2|104946.2|104996.6|104946.6|104996.6|104946.6|104996.2|104946.2|5
1724218350000|2024-08-21 05:32:30|104996.7|104946.7|104997.5|104947.5|104997.5|104947.5|104996.3|104946.3|5
1724218360000|2024-08-21 05:32:40|104997.6|104947.6|104997.8|104947.8|104997.8|104947.8|104997.3|104947.3|9
1724218370000|2024-08-21 05:32:50|104997.9|104947.9|104997.8|104947.8|104998|104948|104996.8|104946.8|8
1724218380000|2024-08-21 05:33:00|104997.5|104947.5|104997|104947|104998|104948|104997|104947|6
1724218390000|2024-08-21 05:33:10|104997.3|104947.3|104998|104948|104998|104948|104997.3|104947.3|3
1724218400000|2024-08-21 05:33:20|104997.6|104947.6|104997.1|104947.1|104997.6|104947.6|104996.7|104946.7|6
1724218410000|2024-08-21 05:33:30|104997|104947|104994.3|104944.3|104997.8|104947.8|104994.3|104944.3|12
1724218420000|2024-08-21 05:33:40|104994.1|104944.1|104994|104944|104994.1|104944.1|104993.5|104943.5|8
1724218430000|2024-08-21 05:33:50|104994.7|104944.7|104996|104946|104996.4|104946.4|104994.7|104944.7|8
1724218440000|2024-08-21 05:34:00|104996.2|104946.2|104997.2|104947.2|104997.6|104947.6|104996.1|104946.1|7
1724218450000|2024-08-21 05:34:10|104997.1|104947.1|104997.1|104947.1|104997.3|104947.3|104997.1|104947.1|4
1724218460000|2024-08-21 05:34:20|104996.9|104946.9|104996.5|104946.5|104996.9|104946.9|104996.3|104946.3|9
1724218470000|2024-08-21 05:34:30|104997|104947|104997.4|104947.4|104997.8|104947.8|104995.5|104945.5|12
1724218480000|2024-08-21 05:34:40|104997.5|104947.5|104996.1|104946.1|104997.5|104947.5|104996|104946|12
1724218490000|2024-08-21 05:34:50|104995.9|104945.9|104998.3|104948.3|104998.5|104948.5|104995.1|104945.1|22
1724218500000|2024-08-21 05:35:00|104997.6|104947.6|104997.6|104947.6|104997.6|104947.6|104997.6|104947.6|1
1724218510000|2024-08-21 05:35:10|104997.4|104947.4|104997.9|104947.9|104998.3|104948.3|104997.4|104947.4|8
1724218520000|2024-08-21 05:35:20|104998|104948|105000.7|104950.7|105000.7|104950.7|104998|104948|6
1724218530000|2024-08-21 05:35:30|105000.8|104950.8|105001.4|104951.4|105001.4|104951.4|105000.8|104950.8|7
1724218540000|2024-08-21 05:35:40|105003.3|104953.3|105003.2|104953.2|105004.2|104954.2|105003|104953|14
1724218550000|2024-08-21 05:35:50|105002.9|104952.9|104999.3|104949.3|105002.9|104952.9|104998.6|104948.6|12
1724218560000|2024-08-21 05:36:00|105000.1|104950.1|104999.2|104949.2|105000.5|104950.5|104999.2|104949.2|11
1724218570000|2024-08-21 05:36:10|104999.5|104949.5|104999.2|104949.2|104999.5|104949.5|104999.2|104949.2|3
1724218580000|2024-08-21 05:36:20|104998.4|104948.4|105001.9|104951.9|105002.4|104952.4|104998|104948|14
1724218590000|2024-08-21 05:36:30|105002.3|104952.3|105000.2|104950.2|105002.8|104952.8|104999.1|104949.1|17
1724218600000|2024-08-21 05:36:40|105000.4|104950.4|105002.6|104952.6|105002.7|104952.7|105000.4|104950.4|8
1724218610000|2024-08-21 05:36:50|105001.9|104951.9|105001.7|104951.7|105001.9|104951.9|105001.5|104951.5|4
1724218620000|2024-08-21 05:37:00|105001.6|104951.6|105001.4|104951.4|105001.6|104951.6|105000.2|104950.2|9
1724218630000|2024-08-21 05:37:10|105002.1|104952.1|105001.8|104951.8|105004|104954|104999.9|104949.9|13
1724218640000|2024-08-21 05:37:20|105000.8|104950.8|105000.8|104950.8|105000.9|104950.9|105000.8|104950.8|3
1724218650000|2024-08-21 05:37:30|105001.6|104951.6|105003.1|104953.1|105004.1|104954.1|105001.5|104951.5|10
1724218660000|2024-08-21 05:37:40|105004|104954|105003.3|104953.3|105004.9|104954.9|105003.1|104953.1|9
1724218670000|2024-08-21 05:37:50|105003.2|104953.2|105003.5|104953.5|105004.7|104954.7|105003.2|104953.2|10
1724218680000|2024-08-21 05:38:00|105000.6|104950.6|105003.7|104953.7|105003.8|104953.8|105000.6|104950.6|7
1724218690000|2024-08-21 05:38:10|105002.8|104952.8|105002.1|104952.1|105002.8|104952.8|105002.1|104952.1|9
1724218700000|2024-08-21 05:38:20|105003|104953|105001.7|104951.7|105003|104953|105001.7|104951.7|4
1724218710000|2024-08-21 05:38:30|105001.6|104951.6|105003.1|104953.1|105003.5|104953.5|104999.7|104949.7|12
1724218720000|2024-08-21 05:38:40|105003.2|104953.2|105000.5|104950.5|105003.2|104953.2|105000.4|104950.4|9
1724218730000|2024-08-21 05:38:50|105001|104951|105001.9|104951.9|105001.9|104951.9|105001|104951|2
1724218740000|2024-08-21 05:39:00|105001.8|104951.8|104998.3|104948.3|105001.8|104951.8|104998.3|104948.3|7
1724218750000|2024-08-21 05:39:10|104998.1|104948.1|105002.4|104952.4|105003.7|104953.7|104998.1|104948.1|11
1724218760000|2024-08-21 05:39:20|105001.8|104951.8|104999|104949|105003.9|104953.9|104999|104949|12
1724218770000|2024-08-21 05:39:30|104999.1|104949.1|104999.8|104949.8|105000.4|104950.4|104999.1|104949.1|9
1724218780000|2024-08-21 05:39:40|104999.7|104949.7|104999.2|104949.2|104999.7|104949.7|104998.6|104948.6|7
1724218790000|2024-08-21 05:39:50|104999.7|104949.7|105000.5|104950.5|105000.5|104950.5|104998.3|104948.3|8
1724218800000|2024-08-21 05:40:00|104999.1|104949.1|104998.8|104948.8|104999.9|104949.9|104997.6|104947.6|9
1724218810000|2024-08-21 05:40:10|104998.4|104948.4|104997.5|104947.5|104998.5|104948.5|104997.5|104947.5|6
1724218820000|2024-08-21 05:40:20|104996.3|104946.3|104994.5|104944.5|104996.3|104946.3|104994.5|104944.5|14
1724218830000|2024-08-21 05:40:30|104994.2|104944.2|104994|104944|104994.2|104944.2|104992.2|104942.2|11
1724218840000|2024-08-21 05:40:40|104994.1|104944.1|104994|104944|104994.1|104944.1|104993.3|104943.3|9
1724218850000|2024-08-21 05:40:50|104994.4|104944.4|104998.7|104948.7|104999|104949|104994.4|104944.4|9
1724218860000|2024-08-21 05:41:00|104998.5|104948.5|104996.8|104946.8|104998.7|104948.7|104996|104946|11
1724218870000|2024-08-21 05:41:10|104996.7|104946.7|104996.8|104946.8|104998|104948|104996.6|104946.6|7
1724218880000|2024-08-21 05:41:20|104997.6|104947.6|104998.6|104948.6|104998.6|104948.6|104997.2|104947.2|12
1724218890000|2024-08-21 05:41:30|104998.2|104948.2|104997.8|104947.8|104999.8|104949.8|104997.1|104947.1|16
1724218900000|2024-08-21 05:41:40|104997.6|104947.6|104995.9|104945.9|104997.7|104947.7|104995.9|104945.9|9
1724218910000|2024-08-21 05:41:50|104995.8|104945.8|104995.8|104945.8|104997|104947|104995.8|104945.8|9
1724218920000|2024-08-21 05:42:00|104996.2|104946.2|104995.1|104945.1|104996.9|104946.9|104994.6|104944.6|12
1724218930000|2024-08-21 05:42:10|104994.7|104944.7|104992.7|104942.7|104994.7|104944.7|104990.3|104940.3|20
1724218940000|2024-08-21 05:42:20|104993|104943|104994.6|104944.6|104994.6|104944.6|104993|104943|7
1724218950000|2024-08-21 05:42:30|104994.3|104944.3|104992.9|104942.9|104994.3|104944.3|104992.9|104942.9|4
1724218960000|2024-08-21 05:42:40|104992.8|104942.8|104992.9|104942.9|104992.9|104942.9|104992.8|104942.8|2
1724218970000|2024-08-21 05:42:50|104992.8|104942.8|104992.8|104942.8|104992.8|104942.8|104992.7|104942.7|3
1724218980000|2024-08-21 05:43:00|104993.9|104943.9|104994.6|104944.6|104994.6|104944.6|104993.8|104943.8|8
1724218990000|2024-08-21 05:43:10|104995|104945|104994.4|104944.4|104995.4|104945.4|104994.4|104944.4|10
1724219000000|2024-08-21 05:43:20|104994.8|104944.8|104994.5|104944.5|104994.9|104944.9|104994.5|104944.5|3
1724219010000|2024-08-21 05:43:30|104994.9|104944.9|104993.6|104943.6|104997.7|104947.7|104993.6|104943.6|13
1724219020000|2024-08-21 05:43:40|104993.5|104943.5|104997.7|104947.7|104997.7|104947.7|104993.5|104943.5|11
1724219030000|2024-08-21 05:43:50|104996.2|104946.2|104995.9|104945.9|104996.2|104946.2|104994.4|104944.4|10
1724219040000|2024-08-21 05:44:00|104997.2|104947.2|104998.3|104948.3|104998.7|104948.7|104995.2|104945.2|13
1724219050000|2024-08-21 05:44:10|104998.6|104948.6|104999.3|104949.3|104999.3|104949.3|104998.6|104948.6|2
1724219060000|2024-08-21 05:44:20|104999.4|104949.4|104999.4|104949.4|104999.4|104949.4|104999.4|104949.4|1
1724219070000|2024-08-21 05:44:30|104999.3|104949.3|104999|104949|104999.3|104949.3|104999|104949|2
1724219080000|2024-08-21 05:44:40|104999.5|104949.5|105000.7|104950.7|105002.8|104952.8|104999.5|104949.5|13
1724219090000|2024-08-21 05:44:50|105000.8|104950.8|105001.5|104951.5|105002.7|104952.7|105000.6|104950.6|12
1724219100000|2024-08-21 05:45:00|105001.2|104951.2|104997|104947|105002.9|104952.9|104996.3|104946.3|26
1724219110000|2024-08-21 05:45:10|104997.6|104947.6|105000.8|104950.8|105001|104951|104997.3|104947.3|12
1724219120000|2024-08-21 05:45:20|105000.5|104950.5|105000.6|104950.6|105000.6|104950.6|105000.5|104950.5|2
1724219130000|2024-08-21 05:45:30|105000.7|104950.7|104998|104948|105000.7|104950.7|104997.6|104947.6|10
1724219140000|2024-08-21 05:45:40|104996.9|104946.9|104996.6|104946.6|104997.5|104947.5|104993.8|104943.8|15
1724219150000|2024-08-21 05:45:50|104996.7|104946.7|105002|104952|105003.8|104953.8|104995.8|104945.8|20
1724219160000|2024-08-21 05:46:00|105001|104951|105001.8|104951.8|105003|104953|104999.9|104949.9|19
1724219170000|2024-08-21 05:46:10|105000.1|104950.1|104999.9|104949.9|105000.1|104950.1|104994.2|104944.2|23
1724219180000|2024-08-21 05:46:20|105000.2|104950.2|104996.9|104946.9|105001|104951|104996.9|104946.9|16
1724219190000|2024-08-21 05:46:30|104997.7|104947.7|104997.5|104947.5|105001.1|104951.1|104997.5|104947.5|31
1724219200000|2024-08-21 05:46:40|104997.8|104947.8|104997.3|104947.3|105000.2|104950.2|104995.7|104945.7|24
1724219210000|2024-08-21 05:46:50|104998|104948|104999.7|104949.7|105000.8|104950.8|104997.4|104947.4|18
1724219220000|2024-08-21 05:47:00|104999.9|104949.9|104999.7|104949.7|105000|104950|104999.3|104949.3|4
1724219230000|2024-08-21 05:47:10|104999.6|104949.6|104998.2|104948.2|104999.6|104949.6|104996.8|104946.8|13
1724219240000|2024-08-21 05:47:20|104997.1|104947.1|104998.5|104948.5|104998.5|104948.5|104997.1|104947.1|7
1724219250000|2024-08-21 05:47:30|104998.6|104948.6|104998.9|104948.9|105000.4|104950.4|104998.2|104948.2|12
1724219260000|2024-08-21 05:47:40|104999|104949|104997.9|104947.9|104999.4|104949.4|104997.9|104947.9|13
1724219270000|2024-08-21 05:47:50|104996.2|104946.2|104998.1|104948.1|104998.1|104948.1|104995.9|104945.9|13
1724219280000|2024-08-21 05:48:00|104999|104949|105000.3|104950.3|105003.2|104953.2|104999|104949|21
1724219290000|2024-08-21 05:48:10|105000|104950|104999.6|104949.6|105000.8|104950.8|104998.8|104948.8|18
1724219300000|2024-08-21 05:48:20|104999.4|104949.4|104998.1|104948.1|105003.3|104953.3|104997.3|104947.3|17
1724219310000|2024-08-21 05:48:30|104998.2|104948.2|104999.8|104949.8|105001.6|104951.6|104996.6|104946.6|27
1724219320000|2024-08-21 05:48:40|105000.3|104950.3|105002.2|104952.2|105006.1|104956.1|105000.3|104950.3|30
1724219330000|2024-08-21 05:48:50|105001.8|104951.8|105001.2|104951.2|105004.5|104954.5|104999.6|104949.6|22
1724219340000|2024-08-21 05:49:00|105001.7|104951.7|105004.3|104954.3|105005.4|104955.4|105001.5|104951.5|18
1724219350000|2024-08-21 05:49:10|105005.3|104955.3|105005.1|104955.1|105007.4|104957.4|105003.8|104953.8|19
1724219360000|2024-08-21 05:49:20|105004.9|104954.9|105005.1|104955.1|105005.1|104955.1|105004.9|104954.9|2
1724219370000|2024-08-21 05:49:30|105004.9|104954.9|105006.3|104956.3|105006.3|104956.3|105004.9|104954.9|8
1724219380000|2024-08-21 05:49:40|105006.4|104956.4|105006.3|104956.3|105007.2|104957.2|105006.3|104956.3|7
1724219390000|2024-08-21 05:49:50|105006.5|104956.5|105005.4|104955.4|105006.5|104956.5|105004|104954|11
1724219400000|2024-08-21 05:50:00|105004.3|104954.3|105001.6|104951.6|105005.9|104955.9|105000.8|104950.8|36
1724219410000|2024-08-21 05:50:10|105001.1|104951.1|105004|104954|105006.6|104956.6|105001.1|104951.1|24
1724219420000|2024-08-21 05:50:20|105004.3|104954.3|105002.9|104952.9|105006.7|104956.7|105002.1|104952.1|24
1724219430000|2024-08-21 05:50:30|105002.4|104952.4|105004.9|104954.9|105006.1|104956.1|105001.5|104951.5|22
1724219440000|2024-08-21 05:50:40|105004.5|104954.5|105003.8|104953.8|105004.5|104954.5|105001.4|104951.4|25
1724219450000|2024-08-21 05:50:50|105004.9|104954.9|105008|104958|105008.5|104958.5|105002.3|104952.3|23
1724219460000|2024-08-21 05:51:00|105009.2|104959.2|105034.2|104984.2|105037.2|104987.2|105004.4|104954.4|40
1724219470000|2024-08-21 05:51:10|105033.8|104983.8|105035.1|104985.1|105036.6|104986.6|105032.1|104982.1|28
1724219480000|2024-08-21 05:51:20|105035.3|104985.3|105038.9|104988.9|105039.1|104989.1|105033.9|104983.9|21
1724219490000|2024-08-21 05:51:30|105038.4|104988.4|105040.7|104990.7|105040.7|104990.7|105035.7|104985.7|35
1724219500000|2024-08-21 05:51:40|105038.1|104988.1|105037.8|104987.8|105041.8|104991.8|105035.8|104985.8|37
1724219510000|2024-08-21 05:51:50|105036.5|104986.5|105036.6|104986.6|105042.4|104992.4|105035.4|104985.4|36
1724219520000|2024-08-21 05:52:00|105036.7|104986.7|105041.3|104991.3|105042|104992|105036.2|104986.2|38
1724219530000|2024-08-21 05:52:10|105040.8|104990.8|105038.7|104988.7|105042.2|104992.2|105038.2|104988.2|13
1724219540000|2024-08-21 05:52:20|105038.9|104988.9|105037.8|104987.8|105039.1|104989.1|105037.7|104987.7|7
1724219550000|2024-08-21 05:52:30|105037.4|104987.4|105034.8|104984.8|105037.4|104987.4|105033.6|104983.6|12
1724219560000|2024-08-21 05:52:40|105036.1|104986.1|105032.5|104982.5|105036.3|104986.3|105027.7|104977.7|42
1724219570000|2024-08-21 05:52:50|105032.1|104982.1|105041|104991|105052.2|105002.2|105032.1|104982.1|48
1724219580000|2024-08-21 05:53:00|105040|104990|105037|104987|105040|104990|105035.6|104985.6|11
1724219590000|2024-08-21 05:53:10|105036.7|104986.7|105034.1|104984.1|105036.7|104986.7|105031.3|104981.3|16
1724219600000|2024-08-21 05:53:20|105035.1|104985.1|105031.9|104981.9|105038.1|104988.1|105029.2|104979.2|16
1724219610000|2024-08-21 05:53:30|105032.1|104982.1|105035.2|104985.2|105035.8|104985.8|105031.2|104981.2|22
1724219620000|2024-08-21 05:53:40|105035.1|104985.1|105036.2|104986.2|105037.7|104987.7|105034.1|104984.1|13
1724219630000|2024-08-21 05:53:50|105033.9|104983.9|105039.7|104989.7|105039.9|104989.9|105033.4|104983.4|16
1724219640000|2024-08-21 05:54:00|105039.3|104989.3|105036.4|104986.4|105040.6|104990.6|105035.1|104985.1|14
1724219650000|2024-08-21 05:54:10|105036.5|104986.5|105036|104986|105036.9|104986.9|105034.6|104984.6|14
1724219660000|2024-08-21 05:54:20|105036.4|104986.4|105039.8|104989.8|105039.8|104989.8|105036|104986|19
1724219670000|2024-08-21 05:54:30|105039.5|104989.5|105037.3|104987.3|105039.5|104989.5|105037.3|104987.3|8
1724219680000|2024-08-21 05:54:40|105036.3|104986.3|105038.5|104988.5|105038.5|104988.5|105034.7|104984.7|14
1724219690000|2024-08-21 05:54:50|105038.4|104988.4|105036.9|104986.9|105038.4|104988.4|105036.6|104986.6|10
1724219700000|2024-08-21 05:55:00|105036.7|104986.7|105039.6|104989.6|105040.6|104990.6|105035.9|104985.9|13
1724219710000|2024-08-21 05:55:10|105039.8|104989.8|105040|104990|105041.7|104991.7|105039.6|104989.6|14
1724219720000|2024-08-21 05:55:20|105039.8|104989.8|105041.9|104991.9|105045.6|104995.6|105039.3|104989.3|16
1724219730000|2024-08-21 05:55:30|105041.8|104991.8|105041.2|104991.2|105041.8|104991.8|105041.2|104991.2|3
1724219740000|2024-08-21 05:55:40|105041.8|104991.8|105033.3|104983.3|105045.3|104995.3|105033.3|104983.3|33
1724219750000|2024-08-21 05:55:50|105033.6|104983.6|105037.9|104987.9|105039.1|104989.1|105033.3|104983.3|26
1724219760000|2024-08-21 05:56:00|105038.8|104988.8|105039.7|104989.7|105046.6|104996.6|105035.7|104985.7|53
1724219770000|2024-08-21 05:56:10|105039.4|104989.4|105044.8|104994.8|105044.8|104994.8|105037.2|104987.2|28
1724219780000|2024-08-21 05:56:20|105042.7|104992.7|105041.9|104991.9|105042.7|104992.7|105037.6|104987.6|16
1724219790000|2024-08-21 05:56:30|105040.8|104990.8|105040.1|104990.1|105042.2|104992.2|105037.2|104987.2|30
1724219800000|2024-08-21 05:56:40|105040.3|104990.3|105042.3|104992.3|105043.5|104993.5|105039.7|104989.7|17
1724219810000|2024-08-21 05:56:50|105039.7|104989.7|105039.7|104989.7|105044.7|104994.7|105035.8|104985.8|21
1724219820000|2024-08-21 05:57:00|105040.3|104990.3|105044.7|104994.7|105048.1|104998.1|105040.2|104990.2|27
1724219830000|2024-08-21 05:57:10|105044.3|104994.3|105045.3|104995.3|105045.6|104995.6|105042.1|104992.1|16
1724219840000|2024-08-21 05:57:20|105043.5|104993.5|105043.2|104993.2|105046|104996|105042.6|104992.6|19
1724219850000|2024-08-21 05:57:30|105042.7|104992.7|105045|104995|105045|104995|105042.7|104992.7|8
1724219860000|2024-08-21 05:57:40|105044.4|104994.4|105035.5|104985.5|105044.8|104994.8|105035.5|104985.5|18
1724219870000|2024-08-21 05:57:50|105035.6|104985.6|105041.8|104991.8|105043.5|104993.5|105035.3|104985.3|26
1724219880000|2024-08-21 05:58:00|105042.2|104992.2|105041.2|104991.2|105043.2|104993.2|105039.9|104989.9|14
1724219890000|2024-08-21 05:58:10|105041.3|104991.3|105033.4|104983.4|105045.7|104995.7|105033.4|104983.4|27
1724219900000|2024-08-21 05:58:20|105035.6|104985.6|105039.4|104989.4|105039.4|104989.4|105032.9|104982.9|42
1724219910000|2024-08-21 05:58:30|105039.8|104989.8|105038.9|104988.9|105039.8|104989.8|105037.7|104987.7|26
1724219920000|2024-08-21 05:58:40|105041.1|104991.1|105042.7|104992.7|105044.2|104994.2|105040.6|104990.6|22
1724219930000|2024-08-21 05:58:50|105042.6|104992.6|105044.4|104994.4|105046.2|104996.2|105042.6|104992.6|24
1724219940000|2024-08-21 05:59:00|105045.7|104995.7|105042.7|104992.7|105046|104996|105040.6|104990.6|23
1724219950000|2024-08-21 05:59:10|105043.6|104993.6|105040.9|104990.9|105048.1|104998.1|105040.1|104990.1|29
1724219960000|2024-08-21 05:59:20|105041|104991|105038.4|104988.4|105045.1|104995.1|105038.3|104988.3|19
1724219970000|2024-08-21 05:59:30|105038.3|104988.3|105043.1|104993.1|105043.1|104993.1|105038|104988|14
1724219980000|2024-08-21 05:59:40|105042.7|104992.7|105048.4|104998.4|105048.8|104998.8|105042.5|104992.5|13
1724219990000|2024-08-21 05:59:50|105048.2|104998.2|105042.3|104992.3|105048.2|104998.2|105040.1|104990.1|32
1724220000000|2024-08-21 06:00:00|105047.9|104997.9|105060.3|105010.3|105069.9|105019.9|105035.9|104985.9|64
1724220010000|2024-08-21 06:00:10|105060.8|105010.8|105062.3|105012.3|105066.2|105016.2|105060.8|105010.8|45
1724220020000|2024-08-21 06:00:20|105062.5|105012.5|105055.9|105005.9|105062.5|105012.5|105054.9|105004.9|42
1724220030000|2024-08-21 06:00:30|105055.6|105005.6|105049.4|104999.4|105055.6|105005.6|105047.9|104997.9|31
1724220040000|2024-08-21 06:00:40|105049.6|104999.6|105055.1|105005.1|105056.8|105006.8|105047.1|104997.1|47
1724220050000|2024-08-21 06:00:50|105055.5|105005.5|105056.4|105006.4|105059.5|105009.5|105053|105003|27
1724220060000|2024-08-21 06:01:00|105054.9|105004.9|105046.6|104996.6|105054.9|105004.9|105046.2|104996.2|29
1724220070000|2024-08-21 06:01:10|105046.9|104996.9|105049.5|104999.5|105055.6|105005.6|105045.8|104995.8|32
1724220080000|2024-08-21 06:01:20|105049.7|104999.7|105048.9|104998.9|105053.2|105003.2|105048.4|104998.4|21
1724220090000|2024-08-21 06:01:30|105049.3|104999.3|105048.8|104998.8|105049.3|104999.3|105048.7|104998.7|4
1724220100000|2024-08-21 06:01:40|105048.7|104998.7|105055.4|105005.4|105057.3|105007.3|105048.6|104998.6|35
1724220110000|2024-08-21 06:01:50|105055.7|105005.7|105052.2|105002.2|105057.1|105007.1|105048.9|104998.9|28
1724220120000|2024-08-21 06:02:00|105052.4|105002.4|105077.2|105027.2|105083.6|105033.6|105050.4|105000.4|61
1724220130000|2024-08-21 06:02:10|105077.5|105027.5|105072.3|105022.3|105093|105043|105062.9|105012.9|57
1724220140000|2024-08-21 06:02:20|105071.7|105021.7|105072.6|105022.6|105073.9|105023.9|105071.6|105021.6|30
1724220150000|2024-08-21 06:02:30|105072.7|105022.7|105070|105020|105076.1|105026.1|105060.9|105010.9|30
1724220160000|2024-08-21 06:02:40|105069.4|105019.4|105070.2|105020.2|105075.1|105025.1|105068.7|105018.7|30
1724220170000|2024-08-21 06:02:50|105069.8|105019.8|105069.4|105019.4|105070|105020|105068.1|105018.1|12
1724220180000|2024-08-21 06:03:00|105069.3|105019.3|105065.1|105015.1|105070.8|105020.8|105064|105014|32
1724220190000|2024-08-21 06:03:10|105065.8|105015.8|105067.3|105017.3|105068.4|105018.4|105065.8|105015.8|26
1724220200000|2024-08-21 06:03:20|105067.1|105017.1|105065.6|105015.6|105067.3|105017.3|105064.7|105014.7|14
1724220210000|2024-08-21 06:03:30|105065.3|105015.3|105066.2|105016.2|105066.2|105016.2|105065.3|105015.3|15
1724220220000|2024-08-21 06:03:40|105066.3|105016.3|105097.5|105047.5|105099.8|105049.8|105064.5|105014.5|46
1724220230000|2024-08-21 06:03:50|105097|105047|105088.7|105038.7|105098.7|105048.7|105088.5|105038.5|49
1724220240000|2024-08-21 06:04:00|105088.6|105038.6|105094.5|105044.5|105095.6|105045.6|105088.6|105038.6|45
1724220250000|2024-08-21 06:04:10|105094.6|105044.6|105095.7|105045.7|105096.3|105046.3|105089.6|105039.6|29
1724220260000|2024-08-21 06:04:20|105095.9|105045.9|105091.1|105041.1|105096.1|105046.1|105091.1|105041.1|22
1724220270000|2024-08-21 06:04:30|105091.2|105041.2|105075.8|105025.8|105091.3|105041.3|105071.7|105021.7|31
1724220280000|2024-08-21 06:04:40|105075.5|105025.5|105074.2|105024.2|105075.5|105025.5|105073.9|105023.9|12
1724220290000|2024-08-21 06:04:50|105074.4|105024.4|105071.8|105021.8|105074.4|105024.4|105071.5|105021.5|14
1724220300000|2024-08-21 06:05:00|105072.6|105022.6|105075.5|105025.5|105077.1|105027.1|105072.6|105022.6|20
1724220310000|2024-08-21 06:05:10|105075.3|105025.3|105075.4|105025.4|105076.9|105026.9|105074.4|105024.4|24
1724220320000|2024-08-21 06:05:20|105075.1|105025.1|105070.8|105020.8|105075.1|105025.1|105068.5|105018.5|25
1724220330000|2024-08-21 06:05:30|105071.2|105021.2|105071.1|105021.1|105071.8|105021.8|105071|105021|10
1724220340000|2024-08-21 06:05:40|105071.2|105021.2|105061.2|105011.2|105074.6|105024.6|105055.5|105005.5|21
1724220350000|2024-08-21 06:05:50|105060.9|105010.9|105058.5|105008.5|105062.6|105012.6|105057.6|105007.6|32
1724220360000|2024-08-21 06:06:00|105059.1|105009.1|105054.1|105004.1|105059.1|105009.1|105053.4|105003.4|21
1724220370000|2024-08-21 06:06:10|105054.4|105004.4|105055|105005|105057.1|105007.1|105053.1|105003.1|24
1724220380000|2024-08-21 06:06:20|105054.8|105004.8|105056.5|105006.5|105057|105007|105054.6|105004.6|13
1724220390000|2024-08-21 06:06:30|105056.4|105006.4|105056.6|105006.6|105057.1|105007.1|105055.4|105005.4|13
1724220400000|2024-08-21 06:06:40|105056.5|105006.5|105060.4|105010.4|105067.9|105017.9|105055.3|105005.3|22
1724220410000|2024-08-21 06:06:50|105060.6|105010.6|105061.8|105011.8|105063.4|105013.4|105060.4|105010.4|25
1724220420000|2024-08-21 06:07:00|105061.7|105011.7|105077.9|105027.9|105081.1|105031.1|105061.7|105011.7|28
1724220430000|2024-08-21 06:07:10|105078|105028|105100.3|105050.3|105101.2|105051.2|105076.1|105026.1|43
1724220440000|2024-08-21 06:07:20|105101.7|105051.7|105125.5|105075.5|105128.7|105078.7|105094.4|105044.4|58
1724220450000|2024-08-21 06:07:30|105125.8|105075.8|105120.2|105070.2|105125.9|105075.9|105117.8|105067.8|26
1724220460000|2024-08-21 06:07:40|105120.1|105070.1|105117.4|105067.4|105122|105072|105117.4|105067.4|29
1724220470000|2024-08-21 06:07:50|105117.3|105067.3|105103.5|105053.5|105117.3|105067.3|105090.1|105040.1|39
1724220480000|2024-08-21 06:08:00|105103.7|105053.7|105106.2|105056.2|105106.7|105056.7|105101.4|105051.4|40
1724220490000|2024-08-21 06:08:10|105106.1|105056.1|105116.4|105066.4|105116.4|105066.4|105105.4|105055.4|26
1724220500000|2024-08-21 06:08:20|105116.3|105066.3|105115|105065|105116.3|105066.3|105114|105064|26
1724220510000|2024-08-21 06:08:30|105115.1|105065.1|105108.7|105058.7|105115.1|105065.1|105108.7|105058.7|24
1724220520000|2024-08-21 06:08:40|105105.5|105055.5|105118.5|105068.5|105119.3|105069.3|105104|105054|29
1724220530000|2024-08-21 06:08:50|105118.7|105068.7|105133.3|105083.3|105133.5|105083.5|105117.5|105067.5|34
1724220540000|2024-08-21 06:09:00|105131.7|105081.7|105133.1|105083.1|105135.7|105085.7|105131|105081|43
1724220550000|2024-08-21 06:09:10|105133.2|105083.2|105136.7|105086.7|105137.1|105087.1|105132.5|105082.5|26
1724220560000|2024-08-21 06:09:20|105136.4|105086.4|105132.9|105082.9|105137.3|105087.3|105132.4|105082.4|33
1724220570000|2024-08-21 06:09:30|105132.7|105082.7|105132.8|105082.8|105133.3|105083.3|105127.5|105077.5|32
1724220580000|2024-08-21 06:09:40|105133|105083|105132.1|105082.1|105153.8|105103.8|105130.5|105080.5|40
1724220590000|2024-08-21 06:09:50|105133.7|105083.7|105134.6|105084.6|105136.1|105086.1|105133.6|105083.6|24
1724220600000|2024-08-21 06:10:00|105134.4|105084.4|105166.1|105116.1|105167.2|105117.2|105134.4|105084.4|56
1724220610000|2024-08-21 06:10:10|105168.2|105118.2|105161|105111|105168.2|105118.2|105161|105111|37
1724220620000|2024-08-21 06:10:20|105161.4|105111.4|105128.7|105078.7|105161.6|105111.6|105127.9|105077.9|40
1724220630000|2024-08-21 06:10:30|105127|105077|105121.6|105071.6|105127.1|105077.1|105120.1|105070.1|25
1724220640000|2024-08-21 06:10:40|105121.9|105071.9|105128|105078|105132.3|105082.3|105121.8|105071.8|31
1724220650000|2024-08-21 06:10:50|105127.5|105077.5|105146.6|105096.6|105146.7|105096.7|105127.4|105077.4|47
1724220660000|2024-08-21 06:11:00|105147.7|105097.7|105139.6|105089.6|105148.3|105098.3|105136.1|105086.1|34
1724220670000|2024-08-21 06:11:10|105138.9|105088.9|105136.2|105086.2|105138.9|105088.9|105130|105080|34
1724220680000|2024-08-21 06:11:20|105136.6|105086.6|105126.4|105076.4|105136.6|105086.6|105125.3|105075.3|26
1724220690000|2024-08-21 06:11:30|105126.5|105076.5|105126|105076|105128.4|105078.4|105125.1|105075.1|21
1724220700000|2024-08-21 06:11:40|105125.9|105075.9|105113.9|105063.9|105125.9|105075.9|105113.2|105063.2|45
1724220710000|2024-08-21 06:11:50|105113.8|105063.8|105120.2|105070.2|105120.7|105070.7|105113.2|105063.2|30
1724220720000|2024-08-21 06:12:00|105119.7|105069.7|105124.9|105074.9|105124.9|105074.9|105119.7|105069.7|9
1724220730000|2024-08-21 06:12:10|105124.8|105074.8|105125.5|105075.5|105127.1|105077.1|105122|105072|29
1724220740000|2024-08-21 06:12:20|105124|105074|105125|105075|105125.6|105075.6|105123.2|105073.2|15
1724220750000|2024-08-21 06:12:30|105123.7|105073.7|105133.2|105083.2|105133.4|105083.4|105121.9|105071.9|35
1724220760000|2024-08-21 06:12:40|105132.7|105082.7|105158.7|105108.7|105167.7|105117.7|105131.7|105081.7|48
1724220770000|2024-08-21 06:12:50|105159|105109|105153.7|105103.7|105162.3|105112.3|105153.7|105103.7|26
1724220780000|2024-08-21 06:13:00|105154.1|105104.1|105151.6|105101.6|105154.1|105104.1|105148.9|105098.9|37
1724220790000|2024-08-21 06:13:10|105151.8|105101.8|105145.9|105095.9|105151.8|105101.8|105141.7|105091.7|30
1724220800000|2024-08-21 06:13:20|105145.8|105095.8|105149.9|105099.9|105150.5|105100.5|105145.8|105095.8|18
1724220810000|2024-08-21 06:13:30|105149.7|105099.7|105149.5|105099.5|105152|105102|105146.5|105096.5|32
1724220820000|2024-08-21 06:13:40|105150|105100|105147.7|105097.7|105150|105100|105147.2|105097.2|31
1724220830000|2024-08-21 06:13:50|105147.6|105097.6|105149.9|105099.9|105149.9|105099.9|105146.4|105096.4|37
1724220840000|2024-08-21 06:14:00|105149.3|105099.3|105150.3|105100.3|105153.6|105103.6|105139.9|105089.9|42
1724220850000|2024-08-21 06:14:10|105150.2|105100.2|105151.3|105101.3|105152.8|105102.8|105148|105098|30
1724220860000|2024-08-21 06:14:20|105152.6|105102.6|105152.8|105102.8|105153.3|105103.3|105151.5|105101.5|18
1724220870000|2024-08-21 06:14:30|105153.2|105103.2|105153.5|105103.5|105154.2|105104.2|105151.9|105101.9|26
1724220880000|2024-08-21 06:14:40|105153.6|105103.6|105154|105104|105154.5|105104.5|105151.5|105101.5|32
1724220890000|2024-08-21 06:14:50|105153.8|105103.8|105150.1|105100.1|105154.2|105104.2|105146.1|105096.1|34
1724220900000|2024-08-21 06:15:00|105149.7|105099.7|105149.7|105099.7|105150.7|105100.7|105149|105099|28
1724220910000|2024-08-21 06:15:10|105149.8|105099.8|105159.6|105109.6|105159.6|105109.6|105149.6|105099.6|28
1724220920000|2024-08-21 06:15:20|105159.5|105109.5|105162.8|105112.8|105162.8|105112.8|105158.9|105108.9|16
1724220930000|2024-08-21 06:15:30|105168.4|105118.4|105171.8|105121.8|105172.8|105122.8|105163.9|105113.9|26
1724220940000|2024-08-21 06:15:40|105171.7|105121.7|105177.2|105127.2|105177.9|105127.9|105170.8|105120.8|15
1724220950000|2024-08-21 06:15:50|105177.8|105127.8|105184.3|105134.3|105184.7|105134.7|105177.8|105127.8|23
1724220960000|2024-08-21 06:16:00|105184.1|105134.1|105180.4|105130.4|105184.1|105134.1|105173.3|105123.3|35
1724220970000|2024-08-21 06:16:10|105180|105130|105183.1|105133.1|105183.9|105133.9|105179.9|105129.9|31
1724220980000|2024-08-21 06:16:20|105183.2|105133.2|105187.5|105137.5|105188.1|105138.1|105179.4|105129.4|44
1724220990000|2024-08-21 06:16:30|105188.5|105138.5|105193.5|105143.5|105194|105144|105187.8|105137.8|34
1724221000000|2024-08-21 06:16:40|105193|105143|105187.5|105137.5|105193|105143|105187.5|105137.5|43
1724221010000|2024-08-21 06:16:50|105187.2|105137.2|105189.1|105139.1|105192.2|105142.2|105186.5|105136.5|21
1724221020000|2024-08-21 06:17:00|105189.2|105139.2|105192.4|105142.4|105193.4|105143.4|105189.2|105139.2|31
1724221030000|2024-08-21 06:17:10|105191.9|105141.9|105196.3|105146.3|105196.7|105146.7|105188.7|105138.7|24
1724221040000|2024-08-21 06:17:20|105196.6|105146.6|105195.9|105145.9|105200.1|105150.1|105194.5|105144.5|23
1724221050000|2024-08-21 06:17:30|105195.5|105145.5|105201.6|105151.6|105205|105155|105195.5|105145.5|30
1724221060000|2024-08-21 06:17:40|105202|105152|105199.8|105149.8|105202.1|105152.1|105196.2|105146.2|24
1724221070000|2024-08-21 06:17:50|105199.6|105149.6|105195.1|105145.1|105199.6|105149.6|105191.9|105141.9|24
1724221080000|2024-08-21 06:18:00|105195.2|105145.2|105185.5|105135.5|105196|105146|105185.5|105135.5|12
1724221090000|2024-08-21 06:18:10|105185.3|105135.3|105178.1|105128.1|105185.4|105135.4|105178.1|105128.1|37
1724221100000|2024-08-21 06:18:20|105179.9|105129.9|105185.4|105135.4|105185.9|105135.9|105179.9|105129.9|20
1724221110000|2024-08-21 06:18:30|105185.2|105135.2|105171.4|105121.4|105185.6|105135.6|105171.4|105121.4|32
1724221120000|2024-08-21 06:18:40|105171.6|105121.6|105157.8|105107.8|105171.6|105121.6|105157.7|105107.7|45
1724221130000|2024-08-21 06:18:50|105157.6|105107.6|105158.5|105108.5|105159.5|105109.5|105157.6|105107.6|27
1724221140000|2024-08-21 06:19:00|105158.7|105108.7|105165.8|105115.8|105169.5|105119.5|105158.3|105108.3|34
1724221150000|2024-08-21 06:19:10|105165.6|105115.6|105164.8|105114.8|105165.7|105115.7|105164.4|105114.4|13
1724221160000|2024-08-21 06:19:20|105164.4|105114.4|105122.4|105072.4|105164.6|105114.6|105121.9|105071.9|37
1724221170000|2024-08-21 06:19:30|105123.8|105073.8|105128.9|105078.9|105131.7|105081.7|105123|105073|27
1724221180000|2024-08-21 06:19:40|105128.6|105078.6|105143.9|105093.9|105144.8|105094.8|105125.7|105075.7|39
1724221190000|2024-08-21 06:19:50|105143.8|105093.8|105140.8|105090.8|105144.9|105094.9|105137.4|105087.4|39
1724221200000|2024-08-21 06:20:00|105140|105090|105133.2|105083.2|105140.1|105090.1|105132.4|105082.4|36
1724221210000|2024-08-21 06:20:10|105133.9|105083.9|105138.1|105088.1|105141.6|105091.6|105133.9|105083.9|27
1724221220000|2024-08-21 06:20:20|105137.7|105087.7|105136.6|105086.6|105138.3|105088.3|105130.5|105080.5|33
1724221230000|2024-08-21 06:20:30|105136.5|105086.5|105139|105089|105139.7|105089.7|105136.5|105086.5|27
1724221240000|2024-08-21 06:20:40|105140|105090|105138.4|105088.4|105145.9|105095.9|105138.4|105088.4|28
1724221250000|2024-08-21 06:20:50|105138.2|105088.2|105136.9|105086.9|105138.4|105088.4|105135.6|105085.6|37
1724221260000|2024-08-21 06:21:00|105136.8|105086.8|105142.2|105092.2|105144.4|105094.4|105136.3|105086.3|25
1724221270000|2024-08-21 06:21:10|105142|105092|105141.5|105091.5|105142|105092|105141.2|105091.2|15
1724221280000|2024-08-21 06:21:20|105141.2|105091.2|105130.6|105080.6|105141.5|105091.5|105127.8|105077.8|39
1724221290000|2024-08-21 06:21:30|105130.3|105080.3|105129.4|105079.4|105130.3|105080.3|105129.2|105079.2|24
1724221300000|2024-08-21 06:21:40|105129.9|105079.9|105125.8|105075.8|105130.3|105080.3|105125.5|105075.5|37
1724221310000|2024-08-21 06:21:50|105125.6|105075.6|105125.2|105075.2|105126|105076|105124|105074|26
1724221320000|2024-08-21 06:22:00|105125.5|105075.5|105130|105080|105131.6|105081.6|105125.5|105075.5|35
1724221330000|2024-08-21 06:22:10|105129.6|105079.6|105129.9|105079.9|105134.2|105084.2|105129.5|105079.5|33
1724221340000|2024-08-21 06:22:20|105130.6|105080.6|105114.7|105064.7|105131|105081|105113.3|105063.3|39
1724221350000|2024-08-21 06:22:30|105114|105064|105108.5|105058.5|105114.9|105064.9|105108.5|105058.5|23
1724221360000|2024-08-21 06:22:40|105107.1|105057.1|105099|105049|105107.1|105057.1|105096|105046|30
1724221370000|2024-08-21 06:22:50|105099.4|105049.4|105099.4|105049.4|105099.4|105049.4|105097|105047|23
1724221380000|2024-08-21 06:23:00|105098.9|105048.9|105108.1|105058.1|105112|105062|105098.9|105048.9|31
1724221390000|2024-08-21 06:23:10|105108.2|105058.2|105100.8|105050.8|105109.8|105059.8|105100.8|105050.8|27
1724221400000|2024-08-21 06:23:20|105100.2|105050.2|105096.3|105046.3|105100.3|105050.3|105096.2|105046.2|17
1724221410000|2024-08-21 06:23:30|105096.2|105046.2|105096.9|105046.9|105097|105047|105095.6|105045.6|12
1724221420000|2024-08-21 06:23:40|105097.1|105047.1|105104.8|105054.8|105105.2|105055.2|105097|105047|20
1724221430000|2024-08-21 06:23:50|105105.3|105055.3|105115.9|105065.9|105117.8|105067.8|105104.8|105054.8|22
1724221440000|2024-08-21 06:24:00|105115.8|105065.8|105115.4|105065.4|105116.2|105066.2|105109.5|105059.5|32
1724221450000|2024-08-21 06:24:10|105115|105065|105107.6|105057.6|105115|105065|105107.4|105057.4|14
1724221460000|2024-08-21 06:24:20|105107.7|105057.7|105114.1|105064.1|105116|105066|105106.6|105056.6|16
1724221470000|2024-08-21 06:24:30|105114.2|105064.2|105124.6|105074.6|105124.7|105074.7|105109.5|105059.5|28
1724221480000|2024-08-21 06:24:40|105124.7|105074.7|105128.6|105078.6|105128.9|105078.9|105124.5|105074.5|23
1724221490000|2024-08-21 06:24:50|105127.5|105077.5|105126.4|105076.4|105128.3|105078.3|105126.4|105076.4|18
1724221500000|2024-08-21 06:25:00|105126.9|105076.9|105126.6|105076.6|105127.6|105077.6|105126.5|105076.5|17
1724221510000|2024-08-21 06:25:10|105126.9|105076.9|105128.6|105078.6|105129.7|105079.7|105126.9|105076.9|36
1724221520000|2024-08-21 06:25:20|105129|105079|105125.7|105075.7|105130.4|105080.4|105125.2|105075.2|28
1724221530000|2024-08-21 06:25:30|105125.9|105075.9|105126.3|105076.3|105127|105077|105125.9|105075.9|10
1724221540000|2024-08-21 06:25:40|105126|105076|105129.5|105079.5|105129.5|105079.5|105125.2|105075.2|25
1724221550000|2024-08-21 06:25:50|105129.4|105079.4|105133.4|105083.4|105134.2|105084.2|105128.9|105078.9|15
1724221560000|2024-08-21 06:26:00|105135.9|105085.9|105147.7|105097.7|105148.3|105098.3|105135.9|105085.9|33
1724221570000|2024-08-21 06:26:10|105148|105098|105146.7|105096.7|105148.3|105098.3|105145.7|105095.7|20
1724221580000|2024-08-21 06:26:20|105146.6|105096.6|105142.8|105092.8|105148.7|105098.7|105142.6|105092.6|26
1724221590000|2024-08-21 06:26:30|105142.7|105092.7|105146.9|105096.9|105148.3|105098.3|105142|105092|24
1724221600000|2024-08-21 06:26:40|105146.8|105096.8|105133.4|105083.4|105146.8|105096.8|105133.4|105083.4|32
1724221610000|2024-08-21 06:26:50|105133.3|105083.3|105132.3|105082.3|105133.3|105083.3|105129.9|105079.9|20
1724221620000|2024-08-21 06:27:00|105132.7|105082.7|105131.9|105081.9|105132.7|105082.7|105130.2|105080.2|12
1724221630000|2024-08-21 06:27:10|105132.2|105082.2|105144.6|105094.6|105144.6|105094.6|105132|105082|28
1724221640000|2024-08-21 06:27:20|105146.7|105096.7|105144.8|105094.8|105147|105097|105144.1|105094.1|33
1724221650000|2024-08-21 06:27:30|105145|105095|105147.5|105097.5|105148.2|105098.2|105144.9|105094.9|37
1724221660000|2024-08-21 06:27:40|105148.3|105098.3|105146.8|105096.8|105148.6|105098.6|105146.8|105096.8|26
1724221670000|2024-08-21 06:27:50|105147.4|105097.4|105127.3|105077.3|105147.4|105097.4|105125.2|105075.2|33
1724221680000|2024-08-21 06:28:00|105126.5|105076.5|105125.2|105075.2|105127.3|105077.3|105124.9|105074.9|23
1724221690000|2024-08-21 06:28:10|105124.9|105074.9|105115.6|105065.6|105125.1|105075.1|105114.9|105064.9|15
1724221700000|2024-08-21 06:28:20|105115.9|105065.9|105124.8|105074.8|105125.2|105075.2|105115.9|105065.9|19
1724221710000|2024-08-21 06:28:30|105125|105075|105124.7|105074.7|105125.4|105075.4|105124.2|105074.2|11
1724221720000|2024-08-21 06:28:40|105124.4|105074.4|105123.4|105073.4|105124.5|105074.5|105121.4|105071.4|13
1724221730000|2024-08-21 06:28:50|105123.2|105073.2|105122.2|105072.2|105123.4|105073.4|105122.2|105072.2|11
1724221740000|2024-08-21 06:29:00|105118.9|105068.9|105108.1|105058.1|105123.2|105073.2|105108.1|105058.1|26
1724221750000|2024-08-21 06:29:10|105107.8|105057.8|105107.6|105057.6|105110.9|105060.9|105106.9|105056.9|25
1724221760000|2024-08-21 06:29:20|105107.5|105057.5|105106.8|105056.8|105107.7|105057.7|105106.7|105056.7|5
1724221770000|2024-08-21 06:29:30|105106.7|105056.7|105108.4|105058.4|105109.1|105059.1|105106.7|105056.7|17
1724221780000|2024-08-21 06:29:40|105108.3|105058.3|105095|105045|105108.7|105058.7|105095|105045|18
1724221790000|2024-08-21 06:29:50|105095.1|105045.1|105108.5|105058.5|105109.4|105059.4|105093.5|105043.5|26
1724221800000|2024-08-21 06:30:00|105109.2|105059.2|105119.8|105069.8|105119.9|105069.9|105109.2|105059.2|52
1724221810000|2024-08-21 06:30:10|105120.1|105070.1|105114.6|105064.6|105120.6|105070.6|105114.2|105064.2|28
1724221820000|2024-08-21 06:30:20|105114.1|105064.1|105114|105064|105121.5|105071.5|105114|105064|30
1724221830000|2024-08-21 06:30:30|105113.2|105063.2|105107.9|105057.9|105113.2|105063.2|105104|105054|22
1724221840000|2024-08-21 06:30:40|105108|105058|105149.1|105099.1|105149.5|105099.5|105108|105058|47
1724221850000|2024-08-21 06:30:50|105148.9|105098.9|105151.4|105101.4|105152|105102|105148.9|105098.9|21
1724221860000|2024-08-21 06:31:00|105151.2|105101.2|105154.8|105104.8|105155.2|105105.2|105150.8|105100.8|27
1724221870000|2024-08-21 06:31:10|105155.1|105105.1|105159.5|105109.5|105159.9|105109.9|105155.1|105105.1|22
1724221880000|2024-08-21 06:31:20|105159.6|105109.6|105161.9|105111.9|105162|105112|105156|105106|20
1724221890000|2024-08-21 06:31:30|105162|105112|105165.4|105115.4|105171.4|105121.4|105162|105112|28
1724221900000|2024-08-21 06:31:40|105165.7|105115.7|105172.5|105122.5|105172.5|105122.5|105165.4|105115.4|26
1724221910000|2024-08-21 06:31:50|105172.3|105122.3|105170.3|105120.3|105172.7|105122.7|105169.1|105119.1|26
1724221920000|2024-08-21 06:32:00|105170.2|105120.2|105178.5|105128.5|105178.5|105128.5|105167.4|105117.4|29
1724221930000|2024-08-21 06:32:10|105178.9|105128.9|105178|105128|105179.7|105129.7|105177.7|105127.7|19
1724221940000|2024-08-21 06:32:20|105178.3|105128.3|105180.8|105130.8|105186.2|105136.2|105178.3|105128.3|26
1724221950000|2024-08-21 06:32:30|105180.6|105130.6|105187|105137|105190.2|105140.2|105180.4|105130.4|39
1724221960000|2024-08-21 06:32:40|105187.2|105137.2|105191.1|105141.1|105194.3|105144.3|105187.2|105137.2|27
1724221970000|2024-08-21 06:32:50|105190.9|105140.9|105193.9|105143.9|105195.3|105145.3|105190.9|105140.9|31
1724221980000|2024-08-21 06:33:00|105195|105145|105199.8|105149.8|105200.1|105150.1|105194.9|105144.9|28
1724221990000|2024-08-21 06:33:10|105199.9|105149.9|105200.3|105150.3|105200.8|105150.8|105195.8|105145.8|32
1724222000000|2024-08-21 06:33:20|105200.8|105150.8|105200.9|105150.9|105202.5|105152.5|105200.3|105150.3|28
1724222010000|2024-08-21 06:33:30|105200.8|105150.8|105197.9|105147.9|105201.7|105151.7|105196.8|105146.8|23
1724222020000|2024-08-21 06:33:40|105198.6|105148.6|105192|105142|105201.4|105151.4|105190.3|105140.3|33
1724222030000|2024-08-21 06:33:50|105192.1|105142.1|105194.2|105144.2|105194.2|105144.2|105192.1|105142.1|21
1724222040000|2024-08-21 06:34:00|105194.1|105144.1|105196.2|105146.2|105200.6|105150.6|105194.1|105144.1|37
1724222050000|2024-08-21 06:34:10|105196.3|105146.3|105192.2|105142.2|105196.3|105146.3|105188.7|105138.7|34
1724222060000|2024-08-21 06:34:20|105192.1|105142.1|105188.3|105138.3|105192.1|105142.1|105184.2|105134.2|30
1724222070000|2024-08-21 06:34:30|105188.5|105138.5|105192.3|105142.3|105194.2|105144.2|105188|105138|24
1724222080000|2024-08-21 06:34:40|105192.4|105142.4|105202.2|105152.2|105202.2|105152.2|105192.2|105142.2|35
1724222090000|2024-08-21 06:34:50|105201.9|105151.9|105196.5|105146.5|105203.4|105153.4|105195.8|105145.8|23
1724222100000|2024-08-21 06:35:00|105195.7|105145.7|105183.7|105133.7|105195.7|105145.7|105183.6|105133.6|32
1724222110000|2024-08-21 06:35:10|105183.8|105133.8|105175.1|105125.1|105185.6|105135.6|105172.7|105122.7|30
1724222120000|2024-08-21 06:35:20|105175.4|105125.4|105174.5|105124.5|105175.4|105125.4|105172.2|105122.2|14
1724222130000|2024-08-21 06:35:30|105172.3|105122.3|105165.6|105115.6|105172.3|105122.3|105157.2|105107.2|34
1724222140000|2024-08-21 06:35:40|105165.5|105115.5|105160.5|105110.5|105170.1|105120.1|105160.5|105110.5|31
1724222150000|2024-08-21 06:35:50|105161.6|105111.6|105200.9|105150.9|105201.8|105151.8|105157.3|105107.3|47
1724222160000|2024-08-21 06:36:00|105200.5|105150.5|105200|105150|105202.1|105152.1|105200|105150|35
1724222170000|2024-08-21 06:36:10|105199.5|105149.5|105199.5|105149.5|105199.8|105149.8|105198|105148|22
1724222180000|2024-08-21 06:36:20|105200|105150|105204.1|105154.1|105204.4|105154.4|105200|105150|16
1724222190000|2024-08-21 06:36:30|105204|105154|105202.4|105152.4|105205.2|105155.2|105202.4|105152.4|14
1724222200000|2024-08-21 06:36:40|105202.7|105152.7|105196.3|105171.3|105208.1|105171.3|105193.9|105152.7|22
1724222210000|2024-08-21 06:36:50|105195.9|105170.9|105201.5|105151.5|105203.3|105172.2|105189.4|105145.4|38
1724222220000|2024-08-21 06:37:00|105201.4|105151.4|105198.4|105148.4|105203.2|105153.2|105198.4|105148.4|14
1724222230000|2024-08-21 06:37:10|105198.1|105148.1|105197.4|105147.4|105198.8|105148.8|105196.5|105146.5|28
1724222240000|2024-08-21 06:37:20|105194.1|105144.1|105197.4|105147.4|105197.4|105147.4|105193.3|105143.3|18
1724222250000|2024-08-21 06:37:30|105197.3|105147.3|105198.3|105148.3|105198.7|105148.7|105196.9|105146.9|14
1724222260000|2024-08-21 06:37:40|105198.4|105148.4|105191|105141|105198.4|105148.4|105188.1|105138.1|26
1724222270000|2024-08-21 06:37:50|105190.8|105140.8|105187.6|105137.6|105191.1|105141.1|105185.4|105135.4|18
1724222280000|2024-08-21 06:38:00|105187.5|105137.5|105183.7|105133.7|105187.5|105137.5|105183.4|105133.4|23
1724222290000|2024-08-21 06:38:10|105183.6|105133.6|105155.8|105105.8|105185.1|105135.1|105151.5|105101.5|36
1724222300000|2024-08-21 06:38:20|105154.9|105104.9|105144.9|105094.9|105159.9|105109.9|105144.9|105094.9|42
1724222310000|2024-08-21 06:38:30|105145|105095|105153.3|105103.3|105153.5|105103.5|105145|105095|28
1724222320000|2024-08-21 06:38:40|105153.5|105103.5|105139.4|105114.4|105156.6|105114.4|105137.8|105102.3|23
1724222330000|2024-08-21 06:38:50|105139.2|105114.2|105139.5|105114.5|105141.7|105116.7|105138.2|105113.2|21
1724222340000|2024-08-21 06:39:00|105138.3|105113.3|105169.4|105119.4|105169.9|105127.5|105138.3|105113.3|26
1724222350000|2024-08-21 06:39:10|105169.3|105119.3|105159.3|105109.3|105170.8|105120.8|105159.3|105109.3|27
1724222360000|2024-08-21 06:39:20|105159.4|105109.4|105155.6|105105.6|105159.8|105109.8|105154.7|105104.7|15
1724222370000|2024-08-21 06:39:30|105155.7|105105.7|105155.6|105105.6|105155.7|105105.7|105154.7|105104.7|9
1724222380000|2024-08-21 06:39:40|105155.7|105105.7|105152.7|105102.7|105156.1|105106.1|105152.7|105102.7|24
1724222390000|2024-08-21 06:39:50|105152.8|105102.8|105152|105102|105153|105103|105144.7|105094.7|31
1724222400000|2024-08-21 06:40:00|105152.2|105102.2|105152.1|105102.1|105152.3|105102.3|105152|105102|8
1724222410000|2024-08-21 06:40:10|105152.3|105102.3|105155.8|105105.8|105163.7|105113.7|105147.4|105097.4|49
1724222420000|2024-08-21 06:40:20|105155.7|105105.7|105156.1|105106.1|105157.5|105107.5|105154.4|105104.4|28
1724222430000|2024-08-21 06:40:30|105155.6|105105.6|105161.6|105111.6|105162|105112|105155.5|105105.5|24
1724222440000|2024-08-21 06:40:40|105161.3|105111.3|105152.5|105102.5|105162|105112|105152.5|105102.5|42
1724222450000|2024-08-21 06:40:50|105153.8|105103.8|105150.2|105100.2|105156.7|105106.7|105147|105097|50
1724222460000|2024-08-21 06:41:00|105149.7|105099.7|105161.4|105111.4|105161.5|105111.5|105149.3|105099.3|31
1724222470000|2024-08-21 06:41:10|105162.1|105112.1|105160.1|105110.1|105162.4|105112.4|105159.6|105109.6|21
1724222480000|2024-08-21 06:41:20|105160.3|105110.3|105159.2|105109.2|105160.6|105110.6|105158.9|105108.9|12
1724222490000|2024-08-21 06:41:30|105160|105110|105167.1|105117.1|105167.1|105117.1|105160|105110|10
1724222500000|2024-08-21 06:41:40|105167.3|105117.3|105171|105121|105173|105123|105167.3|105117.3|23
1724222510000|2024-08-21 06:41:50|105171.2|105121.2|105191.1|105141.1|105191.1|105141.1|105170.3|105120.3|32
1724222520000|2024-08-21 06:42:00|105191.6|105141.6|105187.7|105137.7|105191.6|105141.6|105186.1|105136.1|21
1724222530000|2024-08-21 06:42:10|105188|105138|105185.3|105135.3|105191|105141|105185.3|105135.3|22
1724222540000|2024-08-21 06:42:20|105185.5|105135.5|105182|105132|105186|105143.9|105168.9|105130.6|21
1724222550000|2024-08-21 06:42:30|105181.8|105131.8|105162.3|105112.3|105183.5|105133.5|105162.3|105112.3|36
1724222560000|2024-08-21 06:42:40|105155.8|105105.8|105159.3|105109.3|105164.4|105114.4|105154.6|105104.6|33
1724222570000|2024-08-21 06:42:50|105156.6|105106.6|105154.6|105104.6|105161.1|105111.1|105151.6|105101.6|25
1724222580000|2024-08-21 06:43:00|105153.5|105103.5|105149.1|105099.1|105153.6|105103.6|105148.8|105098.8|28
1724222590000|2024-08-21 06:43:10|105148.6|105098.6|105145.5|105095.5|105148.6|105098.6|105143.2|105093.2|26
1724222600000|2024-08-21 06:43:20|105145.4|105095.4|105135.9|105085.9|105147.9|105097.9|105135.9|105085.9|35
1724222610000|2024-08-21 06:43:30|105136|105086|105138.3|105088.3|105138.7|105088.7|105135.9|105085.9|14
1724222620000|2024-08-21 06:43:40|105138.2|105088.2|105130|105080|105138.3|105088.3|105130|105080|18
1724222630000|2024-08-21 06:43:50|105129.8|105079.8|105129.3|105079.3|105133.1|105083.1|105126.2|105076.2|21
1724222640000|2024-08-21 06:44:00|105129.5|105079.5|105132.1|105082.1|105132.1|105082.1|105127.3|105077.3|14
1724222650000|2024-08-21 06:44:10|105132.3|105082.3|105135|105085|105135.6|105085.6|105132.3|105082.3|17
1724222660000|2024-08-21 06:44:20|105134.9|105084.9|105121.9|105071.9|105134.9|105084.9|105121.9|105071.9|34
1724222670000|2024-08-21 06:44:30|105122.8|105072.8|105129.1|105079.1|105130.4|105080.4|105121.9|105071.9|26
1724222680000|2024-08-21 06:44:40|105130.2|105080.2|105127.8|105077.8|105130.8|105080.8|105123.6|105073.6|39
1724222690000|2024-08-21 06:44:50|105127.4|105077.4|105132|105082|105133.1|105083.1|105126|105076|21
1724222700000|2024-08-21 06:45:00|105132.2|105082.2|105136.8|105086.8|105138.6|105088.6|105132.2|105082.2|41
1724222710000|2024-08-21 06:45:10|105135.8|105085.8|105129.8|105079.8|105135.8|105085.8|105129.8|105079.8|15
1724222720000|2024-08-21 06:45:20|105130.5|105080.5|105122.1|105072.1|105135.1|105085.1|105121.9|105071.9|28
1724222730000|2024-08-21 06:45:30|105123.7|105073.7|105133.1|105083.1|105133.2|105083.2|105122.9|105072.9|33
1724222740000|2024-08-21 06:45:40|105132.8|105082.8|105124.2|105074.2|105134.1|105084.1|105120.8|105070.8|33
1724222750000|2024-08-21 06:45:50|105123.9|105073.9|105119.9|105069.9|105124.1|105074.1|105119|105069|39
1724222760000|2024-08-21 06:46:00|105119.2|105069.2|105124.1|105074.1|105125.8|105075.8|105118.8|105068.8|31
1724222770000|2024-08-21 06:46:10|105123.1|105073.1|105125|105075|105133.3|105083.3|105122.9|105072.9|28
1724222780000|2024-08-21 06:46:20|105124.9|105074.9|105117.9|105067.9|105124.9|105074.9|105115|105065|35
1724222790000|2024-08-21 06:46:30|105116.3|105066.3|105121.5|105071.5|105126.3|105076.3|105107.1|105057.1|38
1724222800000|2024-08-21 06:46:40|105118.9|105068.9|105125.1|105075.1|105126|105076|105118.9|105068.9|24
1724222810000|2024-08-21 06:46:50|105124.5|105074.5|105128.4|105078.4|105130.7|105080.7|105124.4|105074.4|15
1724222820000|2024-08-21 06:47:00|105128.1|105078.1|105130|105080|105132.6|105082.6|105127.5|105077.5|25
1724222830000|2024-08-21 06:47:10|105130.3|105080.3|105138.6|105088.6|105142.6|105092.6|105129.8|105079.8|26
1724222840000|2024-08-21 06:47:20|105138.5|105088.5|105147.5|105097.5|105148.8|105098.8|105135.8|105085.8|40
1724222850000|2024-08-21 06:47:30|105147.4|105097.4|105149.1|105099.1|105149.5|105099.5|105145.2|105095.2|27
1724222860000|2024-08-21 06:47:40|105149|105099|105152.2|105102.2|105152.7|105102.7|105147.6|105097.6|23
1724222870000|2024-08-21 06:47:50|105152.3|105102.3|105149.5|105099.5|105155.5|105105.5|105149.2|105099.2|43
1724222880000|2024-08-21 06:48:00|105149.6|105099.6|105155.1|105105.1|105155.2|105105.2|105148|105098|29
1724222890000|2024-08-21 06:48:10|105155.9|105105.9|105160.4|105110.4|105161|105111|105153.6|105103.6|37
1724222900000|2024-08-21 06:48:20|105157.8|105107.8|105161.9|105111.9|105162.8|105112.8|105156.7|105106.7|27
1724222910000|2024-08-21 06:48:30|105162|105112|105163|105113|105164.9|105114.9|105161.3|105111.3|12
1724222920000|2024-08-21 06:48:40|105162.7|105112.7|105161.2|105111.2|105162.7|105112.7|105157.4|105107.4|29
1724222930000|2024-08-21 06:48:50|105161.5|105111.5|105168.2|105118.2|105168.2|105118.2|105160.1|105110.1|30
1724222940000|2024-08-21 06:49:00|105167.2|105117.2|105158.5|105108.5|105167.9|105117.9|105158.5|105108.5|28
1724222950000|2024-08-21 06:49:10|105158.4|105108.4|105164.9|105114.9|105165.4|105115.4|105158.2|105108.2|25
1724222960000|2024-08-21 06:49:20|105164.6|105114.6|105213.9|105163.9|105214.3|105164.3|105162.4|105112.4|51
1724222970000|2024-08-21 06:49:30|105212.6|105162.6|105184.2|105134.2|105212.6|105162.6|105184.2|105134.2|28
1724222980000|2024-08-21 06:49:40|105184.3|105134.3|105178.8|105128.8|105184.3|105134.3|105176.5|105126.5|29
1724222990000|2024-08-21 06:49:50|105178.3|105128.3|105180.3|105130.3|105180.3|105130.3|105177.9|105127.9|18
1724223000000|2024-08-21 06:50:00|105181.3|105131.3|105186.3|105136.3|105189.4|105139.4|105180.3|105130.3|37
1724223010000|2024-08-21 06:50:10|105186.4|105136.4|105188.2|105138.2|105188.3|105138.3|105184.4|105134.4|31
1724223020000|2024-08-21 06:50:20|105188.1|105138.1|105199.7|105149.7|105201.8|105151.8|105188.1|105138.1|32
1724223030000|2024-08-21 06:50:30|105198.2|105148.2|105203.6|105153.6|105204|105154|105197.2|105147.2|40
1724223040000|2024-08-21 06:50:40|105201.7|105151.7|105210.1|105160.1|105210.4|105160.4|105201.7|105151.7|44
1724223050000|2024-08-21 06:50:50|105210.4|105160.4|105208.2|105158.2|105210.4|105160.4|105198.8|105148.8|36
1724223060000|2024-08-21 06:51:00|105210.1|105160.1|105204|105154|105210.3|105160.3|105202.5|105152.5|26
1724223070000|2024-08-21 06:51:10|105203.3|105153.3|105204.5|105154.5|105204.5|105154.5|105199.2|105149.2|19
1724223080000|2024-08-21 06:51:20|105205.4|105155.4|105196.4|105146.4|105207.7|105157.7|105195.2|105145.2|22
1724223090000|2024-08-21 06:51:30|105196.2|105146.2|105193.4|105143.4|105202.6|105152.6|105193.3|105143.3|35
1724223100000|2024-08-21 06:51:40|105193.2|105143.2|105199.8|105149.8|105199.8|105149.8|105193.2|105143.2|27
1724223110000|2024-08-21 06:51:50|105199.3|105149.3|105209.2|105159.2|105209.7|105159.7|105199.3|105149.3|18
1724223120000|2024-08-21 06:52:00|105209.1|105159.1|105205.1|105155.1|105209.8|105159.8|105203.8|105153.8|29
1724223130000|2024-08-21 06:52:10|105205|105155|105202|105152|105209.4|105159.4|105201.2|105151.2|19
1724223140000|2024-08-21 06:52:20|105201.3|105151.3|105200.9|105150.9|105201.5|105151.5|105198.7|105148.7|31
1724223150000|2024-08-21 06:52:30|105200.6|105150.6|105200.3|105150.3|105201|105151|105199.7|105149.7|18
1724223160000|2024-08-21 06:52:40|105201|105151|105194.9|105144.9|105202.2|105152.2|105194.9|105144.9|22
1724223170000|2024-08-21 06:52:50|105194.5|105144.5|105196.2|105146.2|105199.1|105149.1|105194.3|105144.3|26
1724223180000|2024-08-21 06:53:00|105196.4|105146.4|105192.3|105142.3|105199.9|105149.9|105191.8|105141.8|40
1724223190000|2024-08-21 06:53:10|105191.9|105141.9|105192|105142|105192.3|105142.3|105191.5|105141.5|7
1724223200000|2024-08-21 06:53:20|105192.2|105142.2|105203.3|105153.3|105203.6|105153.6|105192.2|105142.2|20
1724223210000|2024-08-21 06:53:30|105203|105153|105194.6|105144.6|105204.6|105154.6|105186.3|105136.3|51
1724223220000|2024-08-21 06:53:40|105192.6|105142.6|105193.7|105143.7|105195.2|105145.2|105192.6|105142.6|30
1724223230000|2024-08-21 06:53:50|105193.9|105143.9|105190.3|105140.3|105194|105144|105186.4|105136.4|30
1724223240000|2024-08-21 06:54:00|105190|105140|105191.9|105141.9|105192.8|105142.8|105189.9|105139.9|25
1724223250000|2024-08-21 06:54:10|105193.2|105143.2|105207.1|105157.1|105207.3|105157.3|105191.8|105141.8|34
1724223260000|2024-08-21 06:54:20|105207.7|105157.7|105198.7|105148.7|105207.7|105157.7|105198.7|105148.7|32
1724223270000|2024-08-21 06:54:30|105198.8|105148.8|105199.6|105149.6|105203.5|105153.5|105198.1|105148.1|21
1724223280000|2024-08-21 06:54:40|105199.1|105149.1|105197.5|105147.5|105199.6|105149.6|105197.2|105147.2|21
1724223290000|2024-08-21 06:54:50|105197.4|105147.4|105191.5|105141.5|105198.2|105148.2|105191.5|105141.5|27
1724223300000|2024-08-21 06:55:00|105191.9|105141.9|105188.3|105138.3|105193.5|105143.5|105185|105135|23
1724223310000|2024-08-21 06:55:10|105188.6|105138.6|105194.5|105144.5|105194.7|105144.7|105186.2|105136.2|23
1724223320000|2024-08-21 06:55:20|105194|105144|105194.5|105144.5|105194.9|105144.9|105194|105144|14
1724223330000|2024-08-21 06:55:30|105194.7|105144.7|105187.1|105137.1|105194.7|105144.7|105187.1|105137.1|21
1724223340000|2024-08-21 06:55:40|105186.8|105136.8|105185.9|105135.9|105186.9|105136.9|105185.4|105135.4|16
1724223350000|2024-08-21 06:55:50|105185.2|105135.2|105182.8|105132.8|105185.2|105135.2|105181.9|105131.9|12
1724223360000|2024-08-21 06:56:00|105182.9|105132.9|105163.9|105113.9|105183.3|105133.3|105163.9|105113.9|26
1724223370000|2024-08-21 06:56:10|105163.5|105113.5|105171.7|105121.7|105171.9|105121.9|105163.5|105113.5|19
1724223380000|2024-08-21 06:56:20|105171.5|105121.5|105172.4|105122.4|105173.1|105123.1|105170.2|105120.2|15
1724223390000|2024-08-21 06:56:30|105172.5|105122.5|105165.5|105115.5|105172.5|105122.5|105165.5|105115.5|13
1724223400000|2024-08-21 06:56:40|105165.1|105115.1|105172.3|105122.3|105174.6|105124.6|105164.8|105114.8|16
1724223410000|2024-08-21 06:56:50|105172.1|105122.1|105162.7|105112.7|105174.8|105124.8|105162.7|105112.7|27
1724223420000|2024-08-21 06:57:00|105160.2|105110.2|105171.1|105121.1|105171.5|105121.5|105159.7|105109.7|26
1724223430000|2024-08-21 06:57:10|105171.3|105121.3|105172|105122|105173.1|105123.1|105162.1|105112.1|27
1724223440000|2024-08-21 06:57:20|105172.1|105122.1|105160.2|105110.2|105172.1|105122.1|105160.2|105110.2|17
1724223450000|2024-08-21 06:57:30|105160.7|105110.7|105154.5|105104.5|105160.7|105110.7|105150|105100|22
1724223460000|2024-08-21 06:57:40|105154.7|105104.7|105155.6|105105.6|105155.6|105105.6|105146.2|105096.2|35
1724223470000|2024-08-21 06:57:50|105155|105105|105152.4|105102.4|105155.5|105105.5|105148.2|105098.2|23
1724223480000|2024-08-21 06:58:00|105152.6|105102.6|105110.2|105060.2|105153.1|105103.1|105109.8|105059.8|36
1724223490000|2024-08-21 06:58:10|105110.3|105060.3|105122.2|105072.2|105128.7|105078.7|105108.8|105058.8|36
1724223500000|2024-08-21 06:58:20|105122|105072|105125.4|105075.4|105129.1|105079.1|105121.6|105071.6|22
1724223510000|2024-08-21 06:58:30|105125.6|105075.6|105124|105074|105126.6|105076.6|105123.8|105073.8|23
1724223520000|2024-08-21 06:58:40|105124.2|105074.2|105129.8|105079.8|105143.1|105093.1|105124.2|105074.2|34
1724223530000|2024-08-21 06:58:50|105130.1|105080.1|105127.2|105077.2|105130.2|105080.2|105127.1|105077.1|22
1724223540000|2024-08-21 06:59:00|105132.5|105082.5|105130.2|105080.2|105135.3|105085.3|105130.1|105080.1|28
1724223550000|2024-08-21 06:59:10|105130.4|105080.4|105129.9|105079.9|105130.9|105080.9|105121|105071|27
1724223560000|2024-08-21 06:59:20|105129.7|105079.7|105136.3|105086.3|105136.3|105086.3|105129|105079|24
1724223570000|2024-08-21 06:59:30|105136.2|105086.2|105140.7|105090.7|105143.4|105093.4|105135.6|105085.6|23
1724223580000|2024-08-21 06:59:40|105140.2|105090.2|105139.8|105089.8|105141.7|105091.7|105139.8|105089.8|25
1724223590000|2024-08-21 06:59:50|105139.3|105089.3|105141.4|105091.4|105141.6|105091.6|105136.2|105086.2|48
1724223600000|2024-08-21 07:00:00|105142.4|105092.4|105152.5|105102.5|105154.8|105104.8|105140.2|105090.2|60
1724223610000|2024-08-21 07:00:10|105152.6|105102.6|105157.8|105107.8|105159.9|105109.9|105149.8|105099.8|47
1724223620000|2024-08-21 07:00:20|105158|105108|105163|105113|105163|105113|105144.5|105094.5|39
1724223630000|2024-08-21 07:00:30|105162.5|105112.5|105168.1|105118.1|105171.9|105121.9|105162.5|105112.5|44
1724223640000|2024-08-21 07:00:40|105169.7|105119.7|105165.8|105115.8|105170.2|105120.2|105164.7|105114.7|38
1724223650000|2024-08-21 07:00:50|105168.4|105118.4|105159.4|105109.4|105169.5|105119.5|105159.4|105109.4|38
1724223660000|2024-08-21 07:01:00|105159.3|105109.3|105197.8|105147.8|105198.5|105148.5|105155|105105|60
1724223670000|2024-08-21 07:01:10|105198.1|105148.1|105198.9|105148.9|105201.3|105151.3|105195|105145|49
1724223680000|2024-08-21 07:01:20|105199.7|105149.7|105201|105151|105201.2|105151.2|105196.8|105146.8|48
1724223690000|2024-08-21 07:01:30|105200.9|105150.9|105198.1|105148.1|105202.1|105152.1|105195.7|105145.7|58
1724223700000|2024-08-21 07:01:40|105197.9|105147.9|105208.6|105158.6|105208.8|105158.8|105197|105147|49
1724223710000|2024-08-21 07:01:50|105208|105158|105199|105149|105209.1|105159.1|105199|105149|33
1724223720000|2024-08-21 07:02:00|105196.2|105146.2|105192.7|105142.7|105196.2|105146.2|105181.8|105131.8|54
1724223730000|2024-08-21 07:02:10|105193|105143|105193.6|105143.6|105193.9|105143.9|105192.4|105142.4|25
1724223740000|2024-08-21 07:02:20|105194|105144|105189.8|105139.8|105195|105145|105189.6|105139.6|39
1724223750000|2024-08-21 07:02:30|105189.7|105139.7|105188.1|105138.1|105189.7|105139.7|105187|105137|33
1724223760000|2024-08-21 07:02:40|105190|105140|105189.3|105139.3|105192.1|105142.1|105189.2|105139.2|24
1724223770000|2024-08-21 07:02:50|105189.1|105139.1|105191.7|105141.7|105192|105142|105189.1|105139.1|14
1724223780000|2024-08-21 07:03:00|105191.6|105141.6|105187.5|105137.5|105191.6|105141.6|105187.3|105137.3|29
1724223790000|2024-08-21 07:03:10|105187.6|105137.6|105188|105138|105189.4|105139.4|105187.6|105137.6|24
1724223800000|2024-08-21 07:03:20|105187.9|105137.9|105185.5|105135.5|105191.9|105141.9|105185|105135|41
1724223810000|2024-08-21 07:03:30|105185.6|105135.6|105173.2|105123.2|105187.8|105137.8|105171.7|105121.7|50
1724223820000|2024-08-21 07:03:40|105170.4|105120.4|105178.4|105128.4|105178.4|105128.4|105166.2|105116.2|39
1724223830000|2024-08-21 07:03:50|105177.4|105127.4|105177.7|105127.7|105179|105129|105174.3|105124.3|40
1724223840000|2024-08-21 07:04:00|105177.8|105127.8|105188.5|105138.5|105188.7|105138.7|105177.4|105127.4|35
1724223850000|2024-08-21 07:04:10|105187.9|105137.9|105192.2|105142.2|105193.6|105143.6|105187.9|105137.9|51
1724223860000|2024-08-21 07:04:20|105191.8|105141.8|105192.9|105142.9|105195.1|105145.1|105191.8|105141.8|44
1724223870000|2024-08-21 07:04:30|105192.4|105142.4|105192.7|105142.7|105196.1|105146.1|105192.2|105142.2|39
1724223880000|2024-08-21 07:04:40|105193|105143|105194.8|105144.8|105197.2|105147.2|105192.2|105142.2|43
1724223890000|2024-08-21 07:04:50|105194.9|105144.9|105201.9|105151.9|105206|105156|105194.9|105144.9|45
1724223900000|2024-08-21 07:05:00|105200.2|105150.2|105218.5|105168.5|105218.5|105168.5|105193.3|105143.3|53
1724223910000|2024-08-21 07:05:10|105217.6|105167.6|105227.6|105177.6|105230|105180|105217.6|105167.6|42
1724223920000|2024-08-21 07:05:20|105227.3|105177.3|105227.9|105177.9|105230.7|105180.7|105227.1|105177.1|48
1724223930000|2024-08-21 07:05:30|105227.8|105177.8|105229.6|105179.6|105229.8|105179.8|105224.9|105174.9|41
1724223940000|2024-08-21 07:05:40|105229|105179|105221.1|105171.1|105229|105179|105219.4|105169.4|31
1724223950000|2024-08-21 07:05:50|105221.4|105171.4|105220.8|105170.8|105221.9|105171.9|105219.5|105169.5|24
1724223960000|2024-08-21 07:06:00|105220.6|105170.6|105222.4|105172.4|105222.8|105172.8|105217.2|105167.2|38
1724223970000|2024-08-21 07:06:10|105222.7|105172.7|105220|105170|105222.9|105172.9|105219.1|105169.1|21
1724223980000|2024-08-21 07:06:20|105219.4|105169.4|105206.6|105156.6|105220.4|105170.4|105205.8|105155.8|30
1724223990000|2024-08-21 07:06:30|105214.1|105164.1|105229.6|105179.6|105229.6|105179.6|105214.1|105164.1|45
1724224000000|2024-08-21 07:06:40|105231.2|105181.2|105230.4|105180.4|105232.5|105182.5|105229.8|105179.8|34
1724224010000|2024-08-21 07:06:50|105230.8|105180.8|105224.2|105174.2|105231.6|105181.6|105223.3|105173.3|18
1724224020000|2024-08-21 07:07:00|105224|105174|105229.2|105179.2|105229.2|105179.2|105222.1|105172.1|39
1724224030000|2024-08-21 07:07:10|105225.7|105175.7|105221.1|105171.1|105230.7|105180.7|105220|105170|44
1724224040000|2024-08-21 07:07:20|105214.1|105164.1|105208.6|105158.6|105215.2|105165.2|105207|105157|39
1724224050000|2024-08-21 07:07:30|105208.4|105158.4|105207.4|105157.4|105209.7|105159.7|105204.4|105154.4|28
1724224060000|2024-08-21 07:07:40|105207.5|105157.5|105189.5|105139.5|105209.3|105159.3|105189.3|105139.3|34
1724224070000|2024-08-21 07:07:50|105189.3|105139.3|105188.4|105138.4|105189.3|105139.3|105185.5|105135.5|43
1724224080000|2024-08-21 07:08:00|105187.6|105137.6|105181.8|105131.8|105202|105152|105181.8|105131.8|37
1724224090000|2024-08-21 07:08:10|105181|105131|105170.1|105120.1|105181.4|105131.4|105169.3|105119.3|29
1724224100000|2024-08-21 07:08:20|105170.5|105120.5|105202.1|105152.1|105207.3|105157.3|105170.4|105120.4|38
1724224110000|2024-08-21 07:08:30|105202.5|105152.5|105203.2|105153.2|105209.6|105159.6|105201.7|105151.7|44
1724224120000|2024-08-21 07:08:40|105202.9|105152.9|105202.3|105152.3|105203.6|105153.6|105201.9|105151.9|27
1724224130000|2024-08-21 07:08:50|105202.4|105152.4|105197.4|105147.4|105202.4|105152.4|105196.1|105146.1|31
1724224140000|2024-08-21 07:09:00|105197.5|105147.5|105200.7|105150.7|105204|105154|105197.5|105147.5|32
1724224150000|2024-08-21 07:09:10|105202.3|105152.3|105195.7|105145.7|105206.1|105156.1|105195.7|105145.7|32
1724224160000|2024-08-21 07:09:20|105195.3|105145.3|105177.5|105127.5|105195.3|105145.3|105176.9|105126.9|42
1724224170000|2024-08-21 07:09:30|105177.4|105127.4|105183.9|105133.9|105183.9|105133.9|105176.5|105126.5|32
1724224180000|2024-08-21 07:09:40|105184.8|105134.8|105204|105154|105204.3|105154.3|105184.8|105134.8|42
1724224190000|2024-08-21 07:09:50|105203.7|105153.7|105212.2|105162.2|105212.2|105162.2|105201.6|105151.6|36
1724224200000|2024-08-21 07:10:00|105211.9|105161.9|105212.3|105162.3|105219.1|105169.1|105211.9|105161.9|47
1724224210000|2024-08-21 07:10:10|105212.7|105162.7|105205.8|105155.8|105215.4|105165.4|105205.8|105155.8|40
1724224220000|2024-08-21 07:10:20|105207.2|105157.2|105196.7|105146.7|105207.2|105157.2|105189.6|105139.6|21
1724224230000|2024-08-21 07:10:30|105196.5|105146.5|105182.9|105132.9|105196.8|105146.8|105182.9|105132.9|29
1724224240000|2024-08-21 07:10:40|105182.6|105132.6|105175.1|105125.1|105182.6|105132.6|105174.5|105124.5|29
1724224250000|2024-08-21 07:10:50|105176.5|105126.5|105178.4|105128.4|105179.5|105129.5|105173.6|105123.6|29
1724224260000|2024-08-21 07:11:00|105178.1|105128.1|105178.2|105128.2|105178.7|105128.7|105175.3|105125.3|30
1724224270000|2024-08-21 07:11:10|105176.5|105126.5|105165|105115|105176.6|105126.6|105163.3|105113.3|36
1724224280000|2024-08-21 07:11:20|105165.5|105115.5|105174.4|105124.4|105174.4|105124.4|105165|105115|32
1724224290000|2024-08-21 07:11:30|105174|105124|105178.2|105128.2|105180.1|105130.1|105174|105124|28
1724224300000|2024-08-21 07:11:40|105178.5|105128.5|105163|105113|105203|105153|105156.2|105106.2|59
1724224310000|2024-08-21 07:11:50|105163.8|105113.8|105166.2|105116.2|105178.3|105128.3|105163.7|105113.7|35
1724224320000|2024-08-21 07:12:00|105166|105116|105160.2|105110.2|105166|105116|105160|105110|35
1724224330000|2024-08-21 07:12:10|105159.8|105109.8|105136.7|105086.7|105160|105110|105135.7|105085.7|45
1724224340000|2024-08-21 07:12:20|105136.8|105086.8|105131.7|105081.7|105137.5|105087.5|105128.4|105078.4|28
1724224350000|2024-08-21 07:12:30|105131.6|105081.6|105127.4|105077.4|105131.6|105081.6|105126.3|105076.3|27
1724224360000|2024-08-21 07:12:40|105127.6|105077.6|105132.6|105082.6|105132.7|105082.7|105127.6|105077.6|34
1724224370000|2024-08-21 07:12:50|105132.9|105082.9|105130.3|105080.3|105132.9|105082.9|105129.1|105079.1|26
1724224380000|2024-08-21 07:13:00|105130.4|105080.4|105130.7|105080.7|105130.7|105080.7|105127.1|105077.1|24
1724224390000|2024-08-21 07:13:10|105131|105081|105137.1|105087.1|105137.2|105087.2|105129.2|105079.2|29
1724224400000|2024-08-21 07:13:20|105137|105087|105150.1|105100.1|105150.3|105100.3|105134.3|105084.3|32
1724224410000|2024-08-21 07:13:30|105152|105102|105149.8|105099.8|105155.8|105105.8|105149.5|105099.5|38
1724224420000|2024-08-21 07:13:40|105148.2|105098.2|105151.2|105101.2|105151.8|105101.8|105147.4|105097.4|22
1724224430000|2024-08-21 07:13:50|105151.3|105101.3|105155.5|105105.5|105158.1|105108.1|105150.2|105100.2|34
1724224440000|2024-08-21 07:14:00|105155.1|105105.1|105129|105079|105156.3|105106.3|105129|105079|38
1724224450000|2024-08-21 07:14:10|105129.1|105079.1|105125.5|105075.5|105129.1|105079.1|105123.7|105073.7|22
1724224460000|2024-08-21 07:14:20|105125.8|105075.8|105127.8|105077.8|105127.9|105077.9|105125.3|105075.3|16
1724224470000|2024-08-21 07:14:30|105127.4|105077.4|105123.9|105073.9|105127.4|105077.4|105123.9|105073.9|18
1724224480000|2024-08-21 07:14:40|105123.8|105073.8|105125.7|105075.7|105125.7|105075.7|105123.7|105073.7|13
1724224490000|2024-08-21 07:14:50|105125.4|105075.4|105126.9|105076.9|105127.6|105077.6|105125.4|105075.4|9
1724224500000|2024-08-21 07:15:00|105126.7|105076.7|105127.6|105077.6|105131.1|105081.1|105124.3|105074.3|20
1724224510000|2024-08-21 07:15:10|105127.2|105077.2|105122.5|105072.5|105127.7|105077.7|105122.5|105072.5|33
1724224520000|2024-08-21 07:15:20|105122.4|105072.4|105082.2|105032.2|105122.4|105072.4|105081.6|105031.6|69
1724224530000|2024-08-21 07:15:30|105083|105033|105090.5|105040.5|105091.5|105041.5|105076.3|105026.3|45
1724224540000|2024-08-21 07:15:40|105090.9|105040.9|105089|105039|105090.9|105040.9|105084.2|105034.2|20
1724224550000|2024-08-21 07:15:50|105089.1|105039.1|105095.9|105045.9|105095.9|105045.9|105088.4|105038.4|34
1724224560000|2024-08-21 07:16:00|105096.7|105046.7|105101.6|105051.6|105102.2|105052.2|105096.2|105046.2|31
1724224570000|2024-08-21 07:16:10|105101.4|105051.4|105106.8|105056.8|105107.1|105057.1|105100.1|105050.1|26
1724224580000|2024-08-21 07:16:20|105106.9|105056.9|105100.8|105050.8|105107|105057|105100.4|105050.4|20
1724224590000|2024-08-21 07:16:30|105100.5|105050.5|105126.7|105076.7|105126.7|105076.7|105100|105050|44
1724224600000|2024-08-21 07:16:40|105126.9|105076.9|105123.4|105073.4|105126.9|105076.9|105123.3|105073.3|22
1724224610000|2024-08-21 07:16:50|105123.6|105073.6|105124.6|105074.6|105128.8|105078.8|105123.5|105073.5|41
1724224620000|2024-08-21 07:17:00|105123.5|105073.5|105123.9|105073.9|105124|105074|105121.3|105071.3|31
1724224630000|2024-08-21 07:17:10|105124.1|105074.1|105118.5|105068.5|105125.4|105075.4|105118.2|105068.2|33
1724224640000|2024-08-21 07:17:20|105118.4|105068.4|105123.2|105073.2|105123.3|105073.3|105117.9|105067.9|46
1724224650000|2024-08-21 07:17:30|105123|105073|105128.7|105078.7|105128.7|105078.7|105121.9|105071.9|30
1724224660000|2024-08-21 07:17:40|105129|105079|105126.2|105076.2|105130.5|105080.5|105125.9|105075.9|23
1724224670000|2024-08-21 07:17:50|105126.6|105076.6|105129.9|105079.9|105130.6|105080.6|105126.6|105076.6|12
1724224680000|2024-08-21 07:18:00|105130.6|105080.6|105141.7|105091.7|105144.6|105094.6|105129.4|105079.4|40
1724224690000|2024-08-21 07:18:10|105142.2|105092.2|105144.2|105094.2|105144.6|105094.6|105139.7|105089.7|36
1724224700000|2024-08-21 07:18:20|105143.7|105093.7|105140.2|105090.2|105144.5|105094.5|105139.9|105089.9|31
1724224710000|2024-08-21 07:18:30|105140|105090|105131.5|105081.5|105140.1|105090.1|105131.3|105081.3|31
1724224720000|2024-08-21 07:18:40|105131.1|105081.1|105140.6|105090.6|105142.1|105092.1|105131|105081|29
1724224730000|2024-08-21 07:18:50|105140.2|105090.2|105161.7|105111.7|105161.7|105111.7|105139.8|105089.8|29
1724224740000|2024-08-21 07:19:00|105161.8|105111.8|105174.5|105124.5|105179.8|105129.8|105161.5|105111.5|46
1724224750000|2024-08-21 07:19:10|105174.8|105124.8|105164.3|105114.3|105176.4|105126.4|105164.3|105114.3|47
1724224760000|2024-08-21 07:19:20|105163.9|105113.9|105159.9|105109.9|105164.2|105114.2|105157.9|105107.9|30
1724224770000|2024-08-21 07:19:30|105160|105110|105160.7|105110.7|105161.2|105111.2|105156.4|105106.4|35
1724224780000|2024-08-21 07:19:40|105160.3|105110.3|105161.5|105111.5|105161.9|105111.9|105160.1|105110.1|17
1724224790000|2024-08-21 07:19:50|105161.8|105111.8|105181.2|105131.2|105182.2|105132.2|105161.3|105111.3|33
1724224800000|2024-08-21 07:20:00|105181.1|105131.1|105154.8|105104.8|105182.8|105132.8|105149.8|105099.8|54
1724224810000|2024-08-21 07:20:10|105155.2|105105.2|105152.1|105102.1|105155.4|105105.4|105151.4|105101.4|31
1724224820000|2024-08-21 07:20:20|105149.7|105099.7|105197.2|105147.2|105197.9|105159.8|105148.7|105098.7|52
1724224830000|2024-08-21 07:20:30|105197.5|105147.5|105187.1|105137.1|105204.2|105154.2|105186|105136|43
1724224840000|2024-08-21 07:20:40|105187.2|105137.2|105195.3|105145.3|105197.2|105147.2|105185.9|105135.9|33
1724224850000|2024-08-21 07:20:50|105194.7|105144.7|105180|105130|105194.7|105144.7|105169.7|105119.7|36
1724224860000|2024-08-21 07:21:00|105180.1|105130.1|105170|105120|105181.4|105131.4|105169.9|105119.9|38
1724224870000|2024-08-21 07:21:10|105167.3|105117.3|105190.4|105140.4|105190.4|105140.4|105167.3|105117.3|53
1724224880000|2024-08-21 07:21:20|105189.1|105139.1|105194|105144|105197|105147|105188.2|105138.2|41
1724224890000|2024-08-21 07:21:30|105193.9|105143.9|105178.5|105128.5|105194.6|105144.6|105178.5|105128.5|25
1724224900000|2024-08-21 07:21:40|105178.9|105128.9|105188.9|105138.9|105188.9|105138.9|105178|105128|28
1724224910000|2024-08-21 07:21:50|105188.3|105138.3|105172.4|105122.4|105194.4|105144.4|105171.6|105121.6|39
1724224920000|2024-08-21 07:22:00|105172.2|105122.2|105175.6|105125.6|105175.6|105125.6|105171.8|105121.8|21
1724224930000|2024-08-21 07:22:10|105175.5|105125.5|105158.6|105108.6|105177.3|105127.3|105158|105108|23
1724224940000|2024-08-21 07:22:20|105158.7|105108.7|105152.4|105102.4|105162.6|105112.6|105146.8|105096.8|45
1724224950000|2024-08-21 07:22:30|105152.6|105102.6|105163.7|105113.7|105163.8|105113.8|105152.6|105102.6|35
1724224960000|2024-08-21 07:22:40|105164.2|105114.2|105173.9|105123.9|105176.3|105126.3|105163.5|105113.5|26
1724224970000|2024-08-21 07:22:50|105175.3|105125.3|105166.4|105116.4|105175.7|105125.7|105166.2|105116.2|34
1724224980000|2024-08-21 07:23:00|105166.3|105116.3|105164.1|105114.1|105171.4|105121.4|105163.7|105113.7|30
1724224990000|2024-08-21 07:23:10|105164.2|105114.2|105166.4|105116.4|105166.4|105116.4|105163.6|105113.6|20
1724225000000|2024-08-21 07:23:20|105166.6|105116.6|105146.9|105096.9|105166.6|105116.6|105146.9|105096.9|40
1724225010000|2024-08-21 07:23:30|105147|105097|105157.1|105107.1|105157.1|105107.1|105146|105096|25
1724225020000|2024-08-21 07:23:40|105159.5|105109.5|105155.7|105105.7|105159.5|105109.5|105155.6|105105.6|19
1724225030000|2024-08-21 07:23:50|105157.2|105107.2|105160.8|105110.8|105163.6|105113.6|105157.2|105107.2|30
1724225040000|2024-08-21 07:24:00|105161|105111|105152.1|105102.1|105161|105111|105148.7|105098.7|35
1724225050000|2024-08-21 07:24:10|105152.3|105102.3|105131.4|105081.4|105152.8|105102.8|105130.7|105080.7|38
1724225060000|2024-08-21 07:24:20|105131.3|105081.3|105121.5|105071.5|105131.3|105081.3|105120.8|105070.8|35
1724225070000|2024-08-21 07:24:30|105121.3|105071.3|105123.5|105073.5|105123.5|105073.5|105120.9|105070.9|23
1724225080000|2024-08-21 07:24:40|105123.7|105073.7|105130.6|105080.6|105130.6|105080.6|105122|105072|26
1724225090000|2024-08-21 07:24:50|105130.5|105080.5|105125.4|105075.4|105130.5|105080.5|105124.9|105074.9|18
1724225100000|2024-08-21 07:25:00|105125.8|105075.8|105128.5|105078.5|105128.5|105078.5|105125.8|105075.8|16
1724225110000|2024-08-21 07:25:10|105128.4|105078.4|105129.1|105079.1|105129.2|105079.2|105127.9|105077.9|11
1724225120000|2024-08-21 07:25:20|105129.8|105079.8|105138.9|105088.9|105145.1|105095.1|105129.8|105079.8|33
1724225130000|2024-08-21 07:25:30|105138.6|105088.6|105138.7|105088.7|105138.7|105088.7|105133.9|105083.9|22
1724225140000|2024-08-21 07:25:40|105138.8|105088.8|105145.6|105095.6|105147.8|105097.8|105138.7|105088.7|27
1724225150000|2024-08-21 07:25:50|105145.4|105095.4|105127.2|105077.2|105146|105096|105127.2|105077.2|39
1724225160000|2024-08-21 07:26:00|105127.1|105077.1|105126.3|105076.3|105132.8|105082.8|105124.8|105074.8|33
1724225170000|2024-08-21 07:26:10|105126.4|105076.4|105129.2|105079.2|105129.6|105079.6|105124.4|105074.4|35
1724225180000|2024-08-21 07:26:20|105129.3|105079.3|105128.2|105078.2|105129.3|105079.3|105127.6|105077.6|18
1724225190000|2024-08-21 07:26:30|105128.1|105078.1|105132.6|105082.6|105133|105083|105128.1|105078.1|16
1724225200000|2024-08-21 07:26:40|105133|105083|105131.3|105081.3|105133|105083|105129.1|105079.1|23
1724225210000|2024-08-21 07:26:50|105131.2|105081.2|105132.3|105082.3|105132.4|105082.4|105131.1|105081.1|12
1724225220000|2024-08-21 07:27:00|105132.5|105082.5|105145.4|105095.4|105150.1|105100.1|105132|105082|33
1724225230000|2024-08-21 07:27:10|105144.3|105094.3|105133.2|105083.2|105144.3|105094.3|105133.1|105083.1|19
1724225240000|2024-08-21 07:27:20|105133.6|105083.6|105133.6|105083.6|105137.4|105087.4|105132.7|105082.7|26
1724225250000|2024-08-21 07:27:30|105134.2|105084.2|105152.3|105102.3|105152.4|105102.4|105134|105084|22
1724225260000|2024-08-21 07:27:40|105152.5|105102.5|105159.8|105109.8|105159.8|105109.8|105152.3|105102.3|22
1724225270000|2024-08-21 07:27:50|105159.5|105109.5|105157.6|105107.6|105163.3|105113.3|105157.6|105107.6|30
1724225280000|2024-08-21 07:28:00|105157.2|105107.2|105155.7|105105.7|105158.6|105108.6|105155.7|105105.7|22
1724225290000|2024-08-21 07:28:10|105157|105107|105155.7|105105.7|105159.2|105109.2|105154|105104|34
1724225300000|2024-08-21 07:28:20|105156.4|105106.4|105172.1|105122.1|105175.7|105125.7|105156.4|105106.4|30
1724225310000|2024-08-21 07:28:30|105172|105122|105172.6|105122.6|105172.6|105122.6|105171.1|105121.1|14
1724225320000|2024-08-21 07:28:40|105172.4|105122.4|105173.4|105123.4|105173.6|105123.6|105169.4|105119.4|15
1724225330000|2024-08-21 07:28:50|105173.2|105123.2|105163.3|105113.3|105173.4|105123.4|105158.1|105108.1|32
1724225340000|2024-08-21 07:29:00|105163.7|105113.7|105165.8|105115.8|105165.8|105115.8|105163.2|105113.2|21
1724225350000|2024-08-21 07:29:10|105165.9|105115.9|105165.3|105115.3|105166.1|105116.1|105161.4|105111.4|29
1724225360000|2024-08-21 07:29:20|105165.8|105115.8|105158|105108|105166.1|105116.1|105157.7|105107.7|41
1724225370000|2024-08-21 07:29:30|105157.9|105107.9|105157.4|105107.4|105158|105108|105157.1|105107.1|15
1724225380000|2024-08-21 07:29:40|105157.3|105107.3|105156.7|105106.7|105158.5|105108.5|105152|105102|27
1724225390000|2024-08-21 07:29:50|105156.5|105106.5|105150.7|105100.7|105157.3|105107.3|105148.8|105098.8|23
1724225400000|2024-08-21 07:30:00|105150.5|105100.5|105142.2|105092.2|105150.5|105100.5|105141.3|105091.3|29
1724225410000|2024-08-21 07:30:10|105142.4|105092.4|105150.2|105100.2|105150.6|105100.6|105141.5|105091.5|25
1724225420000|2024-08-21 07:30:20|105150.4|105100.4|105148.9|105098.9|105151.9|105101.9|105148.5|105098.5|29
1724225430000|2024-08-21 07:30:30|105148.4|105098.4|105140.5|105090.5|105149.3|105099.3|105140.3|105090.3|26
1724225440000|2024-08-21 07:30:40|105140.7|105090.7|105148.1|105098.1|105148.5|105098.5|105140.6|105090.6|14
1724225450000|2024-08-21 07:30:50|105147.9|105097.9|105149.3|105099.3|105149.9|105099.9|105147.9|105097.9|18
1724225460000|2024-08-21 07:31:00|105149.5|105099.5|105154.4|105104.4|105155.8|105105.8|105149.5|105099.5|21
1724225470000|2024-08-21 07:31:10|105154.3|105104.3|105157.4|105107.4|105157.6|105107.6|105154|105104|25
1724225480000|2024-08-21 07:31:20|105158.5|105108.5|105152.8|105102.8|105160.3|105110.3|105152.8|105102.8|18
1724225490000|2024-08-21 07:31:30|105152.4|105102.4|105154.1|105104.1|105158.8|105108.8|105147.9|105097.9|33
1724225500000|2024-08-21 07:31:40|105154.4|105104.4|105156.4|105106.4|105156.5|105106.5|105149.3|105099.3|22
1724225510000|2024-08-21 07:31:50|105155.7|105105.7|105150.7|105100.7|105155.7|105105.7|105150.7|105100.7|23
1724225520000|2024-08-21 07:32:00|105151.1|105101.1|105128.9|105078.9|105151.1|105101.1|105121.8|105071.8|39
1724225530000|2024-08-21 07:32:10|105128.4|105078.4|105149.7|105099.7|105149.8|105099.8|105125.3|105075.3|47
1724225540000|2024-08-21 07:32:20|105149.8|105099.8|105157.1|105107.1|105158.9|105108.9|105148.9|105098.9|42
1724225550000|2024-08-21 07:32:30|105159.2|105109.2|105151.2|105101.2|105159.2|105109.2|105149.6|105099.6|30
1724225560000|2024-08-21 07:32:40|105151.4|105101.4|105161.5|105111.5|105162.8|105112.8|105151.4|105101.4|29
1724225570000|2024-08-21 07:32:50|105161.8|105111.8|105160.3|105110.3|105161.8|105111.8|105158.8|105108.8|22
1724225580000|2024-08-21 07:33:00|105160.1|105110.1|105145.6|105095.6|105161.1|105111.1|105144.3|105094.3|22
1724225590000|2024-08-21 07:33:10|105146.6|105096.6|105159.2|105109.2|105159.6|105109.6|105145.6|105095.6|46
1724225600000|2024-08-21 07:33:20|105157.1|105107.1|105157.8|105107.8|105158.9|105108.9|105155.1|105105.1|28
1724225610000|2024-08-21 07:33:30|105159.3|105109.3|105154.3|105104.3|105167.1|105117.1|105154.3|105104.3|36
1724225620000|2024-08-21 07:33:40|105155.6|105105.6|105150.4|105100.4|105157.1|105107.1|105150.4|105100.4|19
1724225630000|2024-08-21 07:33:50|105150.7|105100.7|105159.7|105109.7|105161|105111|105149.4|105099.4|24
1724225640000|2024-08-21 07:34:00|105160|105110|105176.4|105126.4|105177.2|105127.2|105158.4|105108.4|23
1724225650000|2024-08-21 07:34:10|105176.5|105126.5|105174.3|105124.3|105176.5|105126.5|105173.5|105123.5|7
1724225660000|2024-08-21 07:34:20|105174|105124|105168.1|105118.1|105174|105124|105168.1|105118.1|14
1724225670000|2024-08-21 07:34:30|105167|105117|105171.3|105121.3|105172.2|105122.2|105167|105117|13
1724225680000|2024-08-21 07:34:40|105171.1|105121.1|105173.8|105123.8|105174.1|105124.1|105168.8|105118.8|20
1724225690000|2024-08-21 07:34:50|105175.8|105125.8|105155.5|105105.5|105176|105126|105148.9|105098.9|29
1724225700000|2024-08-21 07:35:00|105155.3|105105.3|105165.2|105115.2|105165.7|105115.7|105153.2|105103.2|35
1724225710000|2024-08-21 07:35:10|105164.2|105114.2|105174.8|105124.8|105175.2|105125.2|105164.2|105114.2|25
1724225720000|2024-08-21 07:35:20|105174.7|105124.7|105174.7|105124.7|105174.7|105124.7|105174.3|105124.3|7
1724225730000|2024-08-21 07:35:30|105175|105125|105176.5|105126.5|105176.5|105126.5|105173.9|105123.9|19
1724225740000|2024-08-21 07:35:40|105176.3|105126.3|105174.8|105124.8|105176.7|105126.7|105170.8|105120.8|31
1724225750000|2024-08-21 07:35:50|105174.9|105124.9|105184.1|105134.1|105184.1|105134.1|105174.9|105124.9|16
1724225760000|2024-08-21 07:36:00|105184|105134|105184.3|105134.3|105184.8|105134.8|105183.8|105133.8|7
1724225770000|2024-08-21 07:36:10|105184.1|105134.1|105184.3|105134.3|105184.5|105134.5|105182.2|105132.2|16
1724225780000|2024-08-21 07:36:20|105184|105134|105183.4|105133.4|105184|105134|105182.9|105132.9|11
1724225790000|2024-08-21 07:36:30|105183.3|105133.3|105170.5|105120.5|105183.9|105133.9|105167.1|105117.1|17
1724225800000|2024-08-21 07:36:40|105170.4|105120.4|105177|105127|105177|105127|105166.2|105116.2|22
1724225810000|2024-08-21 07:36:50|105176.9|105126.9|105182.8|105132.8|105183.3|105133.3|105176.2|105126.2|18
1724225820000|2024-08-21 07:37:00|105183.4|105133.4|105182.7|105132.7|105184.7|105134.7|105181.2|105131.2|19
1724225830000|2024-08-21 07:37:10|105184.9|105134.9|105185.3|105135.3|105185.5|105135.5|105184.1|105134.1|9
1724225840000|2024-08-21 07:37:20|105185.5|105135.5|105175.7|105125.7|105185.6|105135.6|105175.2|105125.2|28
1724225850000|2024-08-21 07:37:30|105175.8|105125.8|105170.4|105120.4|105177.5|105127.5|105170.4|105120.4|32
1724225860000|2024-08-21 07:37:40|105170.2|105120.2|105169.2|105119.2|105170.8|105120.8|105168.5|105118.5|27
1724225870000|2024-08-21 07:37:50|105169|105119|105170.6|105120.6|105172.6|105122.6|105160.6|105110.6|37
1724225880000|2024-08-21 07:38:00|105170.9|105120.9|105153.7|105103.7|105170.9|105120.9|105149.8|105099.8|41
1724225890000|2024-08-21 07:38:10|105153.6|105103.6|105152.2|105102.2|105153.6|105103.6|105152|105102|25
1724225900000|2024-08-21 07:38:20|105151.4|105101.4|105149.7|105099.7|105151.4|105101.4|105148.2|105098.2|28
1724225910000|2024-08-21 07:38:30|105147.1|105097.1|105112.9|105062.9|105147.1|105097.1|105111.8|105061.8|43
1724225920000|2024-08-21 07:38:40|105114.8|105064.8|105114.6|105064.6|105116.3|105066.3|105113.4|105063.4|36
1724225930000|2024-08-21 07:38:50|105114.9|105064.9|105117.4|105067.4|105119.5|105069.5|105114.5|105064.5|35
1724225940000|2024-08-21 07:39:00|105117.2|105067.2|105140.5|105090.5|105144.1|105094.1|105117.1|105067.1|38
1724225950000|2024-08-21 07:39:10|105140.4|105090.4|105148|105098|105153.9|105103.9|105140.4|105090.4|27
1724225960000|2024-08-21 07:39:20|105151.1|105101.1|105148.3|105098.3|105153.8|105103.8|105147.4|105097.4|34
1724225970000|2024-08-21 07:39:30|105148.6|105098.6|105151.8|105101.8|105151.8|105101.8|105146|105096|33
1724225980000|2024-08-21 07:39:40|105151.7|105101.7|105154|105104|105155.7|105105.7|105151.7|105101.7|31
1724225990000|2024-08-21 07:39:50|105154.3|105104.3|105175.4|105125.4|105181.4|105131.4|105154.3|105104.3|61
1724226000000|2024-08-21 07:40:00|105174.7|105124.7|105173.3|105123.3|105175.3|105125.3|105172|105122|31
1724226010000|2024-08-21 07:40:10|105173.6|105123.6|105178.3|105128.3|105181.5|105131.5|105173.6|105123.6|33
1724226020000|2024-08-21 07:40:20|105178.1|105128.1|105168.2|105118.2|105178.2|105128.2|105168.2|105118.2|41
1724226030000|2024-08-21 07:40:30|105168.4|105118.4|105159.8|105109.8|105168.8|105118.8|105159.8|105109.8|36
1724226040000|2024-08-21 07:40:40|105160|105110|105178.4|105128.4|105179.2|105129.2|105159.7|105109.7|27
1724226050000|2024-08-21 07:40:50|105178.2|105128.2|105183.6|105133.6|105183.7|105133.7|105178.2|105128.2|20
1724226060000|2024-08-21 07:41:00|105183.8|105133.8|105183.3|105133.3|105185.4|105135.4|105182.6|105132.6|22
1724226070000|2024-08-21 07:41:10|105183|105133|105191.1|105141.1|105191.6|105141.6|105183|105133|34
1724226080000|2024-08-21 07:41:20|105189.3|105139.3|105187.1|105137.1|105189.3|105139.3|105186.4|105136.4|23
1724226090000|2024-08-21 07:41:30|105187.3|105137.3|105197.7|105147.7|105203.4|105153.4|105187.3|105137.3|34
1724226100000|2024-08-21 07:41:40|105197.6|105147.6|105206.4|105156.4|105206.6|105156.6|105197.6|105147.6|23
1724226110000|2024-08-21 07:41:50|105206|105156|105209.6|105159.6|105209.8|105159.8|105205|105155|25
1724226120000|2024-08-21 07:42:00|105209.9|105159.9|105231.2|105181.2|105232.3|105182.3|105209.7|105159.7|48
1724226130000|2024-08-21 07:42:10|105231.1|105181.1|105234.9|105184.9|105238|105188|105230.3|105180.3|33
1724226140000|2024-08-21 07:42:20|105234.8|105184.8|105245|105195|105246.7|105196.7|105234.8|105184.8|42
1724226150000|2024-08-21 07:42:30|105245.1|105195.1|105253.1|105203.1|105253.9|105203.9|105244.3|105194.3|56
1724226160000|2024-08-21 07:42:40|105253.6|105203.6|105253.9|105203.9|105257.1|105207.1|105251.1|105201.1|40
1724226170000|2024-08-21 07:42:50|105253.7|105203.7|105244.1|105194.1|105254.7|105204.7|105236.8|105186.8|44
1724226180000|2024-08-21 07:43:00|105244.2|105194.2|105258.7|105208.7|105261.9|105211.9|105244.2|105194.2|50
1724226190000|2024-08-21 07:43:10|105258.4|105208.4|105235.8|105185.8|105258.4|105208.4|105234.2|105184.2|42
1724226200000|2024-08-21 07:43:20|105236|105186|105239|105189|105239.3|105189.3|105234.7|105184.7|21
1724226210000|2024-08-21 07:43:30|105239.1|105189.1|105272.8|105222.8|105272.8|105222.8|105239.1|105189.1|50
1724226220000|2024-08-21 07:43:40|105274.1|105224.1|105270.2|105220.2|105275.5|105225.5|105265.2|105215.2|53
1724226230000|2024-08-21 07:43:50|105269.9|105219.9|105269.9|105219.9|105271.7|105221.7|105266.1|105216.1|49
1724226240000|2024-08-21 07:44:00|105269.6|105219.6|105278|105228|105280.1|105230.1|105269.6|105219.6|49
1724226250000|2024-08-21 07:44:10|105277.5|105227.5|105262.3|105212.3|105280.4|105230.4|105262.2|105212.2|55
1724226260000|2024-08-21 07:44:20|105262|105212|105257.7|105207.7|105262|105212|105257.7|105207.7|28
1724226270000|2024-08-21 07:44:30|105259.1|105209.1|105255.6|105205.6|105259.1|105209.1|105254.6|105204.6|38
1724226280000|2024-08-21 07:44:40|105256.1|105206.1|105241.5|105191.5|105256.1|105206.1|105233|105183|30
1724226290000|2024-08-21 07:44:50|105241.6|105191.6|105245.1|105195.1|105252.9|105202.9|105240.5|105190.5|29
1724226300000|2024-08-21 07:45:00|105245|105195|105234.4|105184.4|105246|105196|105234|105184|39
1724226310000|2024-08-21 07:45:10|105234.2|105184.2|105241.6|105191.6|105241.6|105191.6|105229.2|105179.2|33
1724226320000|2024-08-21 07:45:20|105241.3|105191.3|105262.2|105212.2|105264|105214|105241.3|105191.3|41
1724226330000|2024-08-21 07:45:30|105262.8|105212.8|105268.5|105218.5|105269.4|105219.4|105261.5|105211.5|26
1724226340000|2024-08-21 07:45:40|105268.7|105218.7|105269.5|105219.5|105270.4|105220.4|105262.4|105212.4|26
1724226350000|2024-08-21 07:45:50|105269.4|105219.4|105276.5|105226.5|105278.4|105228.4|105269.4|105219.4|36
1724226360000|2024-08-21 07:46:00|105276.3|105226.3|105278.7|105228.7|105281.6|105231.6|105275.8|105225.8|36
1724226370000|2024-08-21 07:46:10|105278.6|105228.6|105278.1|105228.1|105279.2|105229.2|105276.6|105226.6|23
1724226380000|2024-08-21 07:46:20|105276.7|105226.7|105284.8|105234.8|105285|105235|105276|105226|41
1724226390000|2024-08-21 07:46:30|105284.7|105234.7|105286.6|105236.6|105286.6|105236.6|105280.7|105230.7|23
1724226400000|2024-08-21 07:46:40|105286.9|105236.9|105286.1|105236.1|105288.5|105238.5|105285.7|105235.7|12
1724226410000|2024-08-21 07:46:50|105285.7|105235.7|105285.6|105235.6|105286.6|105236.6|105280.7|105230.7|44
1724226420000|2024-08-21 07:47:00|105285.5|105235.5|105266|105216|105286.2|105236.2|105266|105216|39
1724226430000|2024-08-21 07:47:10|105265.3|105215.3|105269.9|105219.9|105278.5|105228.5|105264.7|105214.7|32
1724226440000|2024-08-21 07:47:20|105269.8|105219.8|105264.9|105214.9|105269.8|105219.8|105255.5|105205.5|39
1724226450000|2024-08-21 07:47:30|105264.6|105214.6|105278|105228|105278|105228|105262.6|105212.6|35
1724226460000|2024-08-21 07:47:40|105277.5|105227.5|105293.3|105243.3|105296.8|105246.8|105277.1|105227.1|45
1724226470000|2024-08-21 07:47:50|105292.5|105242.5|105288.4|105238.4|105293.1|105243.1|105285.8|105235.8|28
1724226480000|2024-08-21 07:48:00|105288.3|105238.3|105290.7|105240.7|105292.6|105242.6|105283.7|105233.7|42
1724226490000|2024-08-21 07:48:10|105291.7|105241.7|105300.3|105250.3|105300.6|105250.6|105291.7|105241.7|37
1724226500000|2024-08-21 07:48:20|105300.5|105250.5|105285.3|105235.3|105300.5|105250.5|105276.4|105226.4|49
1724226510000|2024-08-21 07:48:30|105285.4|105235.4|105287.9|105237.9|105290.1|105240.1|105285.4|105235.4|27
1724226520000|2024-08-21 07:48:40|105288.2|105238.2|105298.5|105248.5|105298.9|105248.9|105288.2|105238.2|26
1724226530000|2024-08-21 07:48:50|105298.8|105248.8|105297.3|105247.3|105301.5|105251.5|105293|105243|28
1724226540000|2024-08-21 07:49:00|105297.4|105247.4|105281.2|105231.2|105297.4|105247.4|105280.8|105230.8|26
1724226550000|2024-08-21 07:49:10|105280.8|105230.8|105274|105224|105282.1|105232.1|105274|105224|31
1724226560000|2024-08-21 07:49:20|105273.8|105223.8|105256.2|105206.2|105273.9|105223.9|105253.8|105203.8|34
1724226570000|2024-08-21 07:49:30|105256.5|105206.5|105271.7|105221.7|105276.5|105226.5|105254.4|105204.4|44
1724226580000|2024-08-21 07:49:40|105271.2|105221.2|105273.5|105223.5|105274.3|105224.3|105270.1|105220.1|44
1724226590000|2024-08-21 07:49:50|105275.9|105225.9|105267.1|105217.1|105275.9|105225.9|105265.5|105215.5|39
1724226600000|2024-08-21 07:50:00|105266.3|105216.3|105254.8|105204.8|105266.8|105216.8|105253|105203|39
1724226610000|2024-08-21 07:50:10|105254.5|105204.5|105269.3|105219.3|105269.7|105219.7|105254.2|105204.2|37
1724226620000|2024-08-21 07:50:20|105267.6|105217.6|105264.7|105214.7|105267.6|105217.6|105263.6|105213.6|33
1724226630000|2024-08-21 07:50:30|105264.5|105214.5|105262.8|105212.8|105264.8|105214.8|105262.7|105212.7|28
1724226640000|2024-08-21 07:50:40|105262.6|105212.6|105254.1|105204.1|105263.7|105213.7|105253.6|105203.6|41
1724226650000|2024-08-21 07:50:50|105254|105204|105259.2|105209.2|105259.3|105209.3|105254|105204|25
1724226660000|2024-08-21 07:51:00|105259.4|105209.4|105262.7|105212.7|105264.9|105214.9|105257.6|105207.6|22
1724226670000|2024-08-21 07:51:10|105262.5|105212.5|105261.7|105211.7|105275.5|105225.5|105261.7|105211.7|37
1724226680000|2024-08-21 07:51:20|105262.1|105212.1|105259.7|105209.7|105262.1|105212.1|105253.1|105203.1|28
1724226690000|2024-08-21 07:51:30|105259.3|105209.3|105259.7|105209.7|105261.5|105211.5|105258.3|105208.3|31
1724226700000|2024-08-21 07:51:40|105259.5|105209.5|105264.6|105214.6|105265.2|105215.2|105255.5|105205.5|40
1724226710000|2024-08-21 07:51:50|105264.3|105214.3|105265.3|105215.3|105266.6|105216.6|105262.5|105212.5|22
1724226720000|2024-08-21 07:52:00|105265.1|105215.1|105265.6|105215.6|105266.6|105216.6|105260.7|105210.7|44
1724226730000|2024-08-21 07:52:10|105265.3|105215.3|105269.4|105219.4|105270.2|105220.2|105263.9|105213.9|45
1724226740000|2024-08-21 07:52:20|105269.2|105219.2|105268.3|105218.3|105269.2|105219.2|105266|105216|38
1724226750000|2024-08-21 07:52:30|105268|105218|105275.2|105225.2|105279.9|105229.9|105267.9|105217.9|47
1724226760000|2024-08-21 07:52:40|105275|105225|105273.1|105223.1|105275.7|105225.7|105270.5|105220.5|32
1724226770000|2024-08-21 07:52:50|105273|105223|105261.7|105211.7|105273|105223|105256|105206|37
1724226780000|2024-08-21 07:53:00|105262|105212|105265|105215|105265|105215|105262|105212|27
1724226790000|2024-08-21 07:53:10|105264.9|105214.9|105265.2|105215.2|105266.1|105216.1|105263|105213|34
1724226800000|2024-08-21 07:53:20|105265.5|105215.5|105273.6|105223.6|105273.6|105223.6|105265.5|105215.5|27
1724226810000|2024-08-21 07:53:30|105273.5|105223.5|105282.7|105232.7|105288.4|105238.4|105273.3|105223.3|38
1724226820000|2024-08-21 07:53:40|105283.5|105233.5|105274.5|105224.5|105283.5|105233.5|105274.4|105224.4|47
1724226830000|2024-08-21 07:53:50|105275.2|105225.2|105266.6|105216.6|105275.2|105225.2|105262.5|105212.5|30
1724226840000|2024-08-21 07:54:00|105266.9|105216.9|105279|105229|105280.1|105230.1|105265.3|105215.3|41
1724226850000|2024-08-21 07:54:10|105278.9|105228.9|105291.2|105241.2|105294|105244|105278.9|105228.9|25
1724226860000|2024-08-21 07:54:20|105290.9|105240.9|105289.6|105239.6|105291.8|105241.8|105289.5|105239.5|22
1724226870000|2024-08-21 07:54:30|105289.8|105239.8|105295.9|105245.9|105295.9|105245.9|105285.9|105235.9|33
1724226880000|2024-08-21 07:54:40|105297.6|105247.6|105296.4|105246.4|105298.4|105248.4|105295.8|105245.8|34
1724226890000|2024-08-21 07:54:50|105296.5|105246.5|105294.9|105244.9|105297.4|105247.4|105293.6|105243.6|24
1724226900000|2024-08-21 07:55:00|105294.1|105244.1|105287.8|105237.8|105294.1|105244.1|105286.9|105236.9|26
1724226910000|2024-08-21 07:55:10|105287.7|105237.7|105297.5|105247.5|105297.8|105247.8|105285.2|105235.2|31
1724226920000|2024-08-21 07:55:20|105297.3|105247.3|105302.8|105252.8|105305.6|105255.6|105297.3|105247.3|23
1724226930000|2024-08-21 07:55:30|105302.9|105252.9|105299|105249|105303.9|105253.9|105299|105249|28
1724226940000|2024-08-21 07:55:40|105298.8|105248.8|105305|105255|105305.2|105255.2|105298.7|105248.7|20
1724226950000|2024-08-21 07:55:50|105305.3|105255.3|105299.2|105249.2|105306|105256|105299.2|105249.2|32
1724226960000|2024-08-21 07:56:00|105298.5|105248.5|105292|105242|105303.5|105253.5|105285.9|105235.9|44
1724226970000|2024-08-21 07:56:10|105291.4|105241.4|105280.5|105230.5|105291.4|105241.4|105279.6|105229.6|35
1724226980000|2024-08-21 07:56:20|105280.1|105230.1|105268.7|105218.7|105280.7|105230.7|105266.4|105216.4|42
1724226990000|2024-08-21 07:56:30|105268.3|105218.3|105265.4|105215.4|105269.8|105219.8|105265.3|105215.3|29
1724227000000|2024-08-21 07:56:40|105265.2|105215.2|105270.5|105220.5|105271|105221|105261.3|105211.3|33
1724227010000|2024-08-21 07:56:50|105270.1|105220.1|105273.2|105223.2|105273.2|105223.2|105270.1|105220.1|21
1724227020000|2024-08-21 07:57:00|105273.5|105223.5|105272.9|105222.9|105273.5|105223.5|105271.1|105221.1|23
1724227030000|2024-08-21 07:57:10|105273.2|105223.2|105285|105235|105289.5|105239.5|105273.2|105223.2|38
1724227040000|2024-08-21 07:57:20|105284.8|105234.8|105280.6|105230.6|105284.8|105234.8|105280.3|105230.3|16
1724227050000|2024-08-21 07:57:30|105280.4|105230.4|105270.7|105220.7|105280.4|105230.4|105265.6|105215.6|34
1724227060000|2024-08-21 07:57:40|105270.9|105220.9|105269.7|105219.7|105271.8|105221.8|105268.8|105218.8|19
1724227070000|2024-08-21 07:57:50|105269.4|105219.4|105269|105219|105269.5|105219.5|105266|105216|28
1724227080000|2024-08-21 07:58:00|105268.9|105218.9|105265.2|105215.2|105268.9|105218.9|105264.7|105214.7|29
1724227090000|2024-08-21 07:58:10|105265.3|105215.3|105262.1|105212.1|105265.4|105215.4|105261.7|105211.7|34
1724227100000|2024-08-21 07:58:20|105262.2|105212.2|105251.6|105201.6|105263.1|105213.1|105248|105198|53
1724227110000|2024-08-21 07:58:30|105252.4|105202.4|105274|105224|105274|105224|105251.5|105201.5|42
1724227120000|2024-08-21 07:58:40|105274.3|105224.3|105283.3|105233.3|105289.4|105239.4|105273.8|105223.8|44
1724227130000|2024-08-21 07:58:50|105283.2|105233.2|105282.1|105232.1|105283.2|105233.2|105278.3|105228.3|46
1724227140000|2024-08-21 07:59:00|105279.7|105229.7|105275.8|105225.8|105282.1|105232.1|105274.9|105224.9|67
1724227150000|2024-08-21 07:59:10|105276.6|105226.6|105283.6|105233.6|105283.6|105233.6|105275.5|105225.5|49
1724227160000|2024-08-21 07:59:20|105283.5|105233.5|105282.4|105232.4|105289.2|105239.2|105282.1|105232.1|39
1724227170000|2024-08-21 07:59:30|105282.9|105232.9|105274.9|105224.9|105282.9|105232.9|105273.7|105223.7|25
1724227180000|2024-08-21 07:59:40|105274.6|105224.6|105275|105225|105276.4|105226.4|105273.1|105223.1|28
1724227190000|2024-08-21 07:59:50|105274.8|105224.8|105273.8|105223.8|105276.9|105226.9|105271.1|105221.1|47
1724227200000|2024-08-21 08:00:00|105275.4|105225.4|105283.9|105233.9|105284.6|105234.6|105275.4|105225.4|39
1724227210000|2024-08-21 08:00:10|105283.8|105233.8|105284.3|105234.3|105287.3|105237.3|105283.4|105233.4|28
1724227220000|2024-08-21 08:00:20|105284.4|105234.4|105287.3|105237.3|105288.2|105238.2|105283.9|105233.9|22
1724227230000|2024-08-21 08:00:30|105286.7|105236.7|105286.1|105236.1|105287.7|105237.7|105284.9|105234.9|21
1724227240000|2024-08-21 08:00:40|105286.4|105236.4|105284.5|105234.5|105287.6|105237.6|105284.5|105234.5|21
1724227250000|2024-08-21 08:00:50|105284.7|105234.7|105279.9|105229.9|105290.4|105240.4|105279.7|105229.7|29
1724227260000|2024-08-21 08:01:00|105279.8|105229.8|105270|105220|105279.8|105229.8|105270|105220|39
1724227270000|2024-08-21 08:01:10|105269.5|105219.5|105268.7|105218.7|105269.6|105219.6|105268.3|105218.3|18
1724227280000|2024-08-21 08:01:20|105268.6|105218.6|105255.2|105205.2|105268.6|105218.6|105255.2|105205.2|35
1724227290000|2024-08-21 08:01:30|105255.1|105205.1|105249.6|105199.6|105255.1|105205.1|105249.4|105199.4|30
1724227300000|2024-08-21 08:01:40|105249.7|105199.7|105247.2|105197.2|105251.6|105201.6|105247.2|105197.2|25
1724227310000|2024-08-21 08:01:50|105246.2|105196.2|105255.3|105205.3|105255.4|105205.4|105243.4|105193.4|31
1724227320000|2024-08-21 08:02:00|105255|105205|105258.6|105208.6|105258.7|105208.7|105250.9|105200.9|32
1724227330000|2024-08-21 08:02:10|105257.2|105207.2|105253|105203|105257.2|105207.2|105252|105202|31
1724227340000|2024-08-21 08:02:20|105253.2|105203.2|105263.2|105213.2|105263.7|105213.7|105252.3|105202.3|32
1724227350000|2024-08-21 08:02:30|105263|105213|105256.7|105206.7|105265|105215|105256.7|105206.7|25
1724227360000|2024-08-21 08:02:40|105256.6|105206.6|105257.1|105207.1|105258.3|105208.3|105255.4|105205.4|24
1724227370000|2024-08-21 08:02:50|105256.8|105206.8|105259.5|105209.5|105261.2|105211.2|105253.2|105203.2|35
1724227380000|2024-08-21 08:03:00|105259.3|105209.3|105248.3|105198.3|105259.4|105209.4|105247.5|105197.5|38
1724227390000|2024-08-21 08:03:10|105248|105198|105211.1|105161.1|105248|105198|105211.1|105161.1|48
1724227400000|2024-08-21 08:03:20|105210.8|105160.8|105205.9|105155.9|105210.8|105160.8|105204.9|105154.9|39
1724227410000|2024-08-21 08:03:30|105206.3|105156.3|105203.9|105153.9|105208.6|105158.6|105196.1|105146.1|37
1724227420000|2024-08-21 08:03:40|105203.8|105153.8|105203.6|105153.6|105203.8|105153.8|105195.7|105145.7|36
1724227430000|2024-08-21 08:03:50|105203.4|105153.4|105197.9|105147.9|105204.2|105154.2|105193.5|105143.5|49
1724227440000|2024-08-21 08:04:00|105198.8|105148.8|105182.4|105132.4|105199.3|105149.3|105182.4|105132.4|30
1724227450000|2024-08-21 08:04:10|105182.3|105132.3|105179.6|105129.6|105185.4|105135.4|105179|105129|28
1724227460000|2024-08-21 08:04:20|105179.5|105129.5|105227.5|105177.5|105232.2|105182.2|105178.3|105128.3|53
1724227470000|2024-08-21 08:04:30|105226.2|105176.2|105241.5|105191.5|105243.9|105193.9|105224.1|105174.1|44
1724227480000|2024-08-21 08:04:40|105241.1|105191.1|105243.1|105193.1|105245.8|105195.8|105240.4|105190.4|34
1724227490000|2024-08-21 08:04:50|105244|105194|105248.8|105198.8|105248.9|105198.9|105243.4|105193.4|35
1724227500000|2024-08-21 08:05:00|105250.4|105200.4|105261.7|105211.7|105264.9|105214.9|105250.4|105200.4|46
1724227510000|2024-08-21 08:05:10|105261.3|105211.3|105267|105217|105267.7|105217.7|105257.5|105207.5|23
1724227520000|2024-08-21 08:05:20|105266.9|105216.9|105265.4|105215.4|105271|105221|105265.1|105215.1|17
1724227530000|2024-08-21 08:05:30|105267.1|105217.1|105265.9|105215.9|105267.8|105217.8|105265.6|105215.6|20
1724227540000|2024-08-21 08:05:40|105265.8|105215.8|105269.5|105219.5|105271|105221|105265.8|105215.8|16
1724227550000|2024-08-21 08:05:50|105269.4|105219.4|105274|105224|105274.6|105224.6|105269.4|105219.4|23
1724227560000|2024-08-21 08:06:00|105274.8|105224.8|105272.1|105222.1|105274.8|105224.8|105270.9|105220.9|23
1724227570000|2024-08-21 08:06:10|105273|105223|105275|105225|105275|105225|105271.3|105221.3|17
1724227580000|2024-08-21 08:06:20|105274.9|105224.9|105276.9|105226.9|105278.5|105228.5|105274.9|105224.9|16
1724227590000|2024-08-21 08:06:30|105276.6|105226.6|105273.7|105223.7|105276.6|105226.6|105273.2|105223.2|18
1724227600000|2024-08-21 08:06:40|105274.1|105224.1|105277.7|105227.7|105277.7|105227.7|105273.9|105223.9|25
1724227610000|2024-08-21 08:06:50|105277.6|105227.6|105277.3|105227.3|105278.7|105228.7|105275.4|105225.4|27
1724227620000|2024-08-21 08:07:00|105277.6|105227.6|105278.7|105228.7|105279.1|105229.1|105277.6|105227.6|15
1724227630000|2024-08-21 08:07:10|105278.8|105228.8|105279.4|105229.4|105279.6|105229.6|105278.7|105228.7|16
1724227640000|2024-08-21 08:07:20|105279.6|105229.6|105279.4|105229.4|105279.6|105229.6|105279.2|105229.2|13
1724227650000|2024-08-21 08:07:30|105279.7|105229.7|105280.7|105230.7|105281.4|105231.4|105279.7|105229.7|16
1724227660000|2024-08-21 08:07:40|105280.6|105230.6|105286.8|105236.8|105288.1|105238.1|105279.8|105229.8|27
1724227670000|2024-08-21 08:07:50|105287.2|105237.2|105287.3|105237.3|105290.1|105240.1|105286.2|105236.2|35
1724227680000|2024-08-21 08:08:00|105287|105237|105289.8|105239.8|105292.6|105242.6|105287|105237|20
1724227690000|2024-08-21 08:08:10|105290.1|105240.1|105290|105240|105290.3|105240.3|105289.9|105239.9|9
1724227700000|2024-08-21 08:08:20|105289.8|105239.8|105285.7|105235.7|105289.8|105239.8|105284.8|105234.8|29
1724227710000|2024-08-21 08:08:30|105286|105236|105290.3|105240.3|105290.3|105240.3|105285.8|105235.8|15
1724227720000|2024-08-21 08:08:40|105293.3|105243.3|105295.9|105245.9|105296.2|105246.2|105293.3|105243.3|10
1724227730000|2024-08-21 08:08:50|105296.2|105246.2|105357.4|105307.4|105358.7|105308.7|105296.2|105246.2|64
1724227740000|2024-08-21 08:09:00|105358.7|105308.7|105358.4|105308.4|105358.7|105308.7|105355.1|105305.1|41
1724227750000|2024-08-21 08:09:10|105358.3|105308.3|105363.2|105313.2|105366.2|105316.2|105351.6|105301.6|42
1724227760000|2024-08-21 08:09:20|105363.1|105313.1|105359.6|105309.6|105364.5|105314.5|105359.1|105309.1|37
1724227770000|2024-08-21 08:09:30|105358.9|105308.9|105364.7|105314.7|105364.8|105314.8|105355|105305|35
1724227780000|2024-08-21 08:09:40|105364.8|105314.8|105371.5|105321.5|105373.9|105323.9|105364|105314|35
1724227790000|2024-08-21 08:09:50|105371.6|105321.6|105387.3|105337.3|105391.6|105341.6|105371.3|105321.3|34
1724227800000|2024-08-21 08:10:00|105388.5|105338.5|105368.5|105318.5|105394.7|105344.7|105363.6|105313.6|55
1724227810000|2024-08-21 08:10:10|105368.4|105318.4|105346|105296|105368.4|105318.4|105341.6|105291.6|46
1724227820000|2024-08-21 08:10:20|105345.7|105295.7|105346.2|105296.2|105349|105299|105345.2|105295.2|29
1724227830000|2024-08-21 08:10:30|105346|105296|105372.5|105322.5|105372.5|105322.5|105345.3|105295.3|39
1724227840000|2024-08-21 08:10:40|105370.2|105320.2|105361.2|105311.2|105370.2|105320.2|105354.4|105304.4|36
1724227850000|2024-08-21 08:10:50|105361.3|105311.3|105376.3|105326.3|105382.1|105332.1|105361.3|105311.3|42
1724227860000|2024-08-21 08:11:00|105375.2|105325.2|105383.6|105333.6|105386.3|105336.3|105372.2|105322.2|44
1724227870000|2024-08-21 08:11:10|105382.8|105332.8|105386.6|105336.6|105392.2|105342.2|105380|105330|41
1724227880000|2024-08-21 08:11:20|105386.3|105336.3|105383.9|105333.9|105389.8|105339.8|105382.8|105332.8|35
1724227890000|2024-08-21 08:11:30|105384.4|105334.4|105391.1|105341.1|105394.6|105344.6|105383.5|105333.5|42
1724227900000|2024-08-21 08:11:40|105391.2|105341.2|105382|105332|105391.2|105341.2|105381.8|105331.8|46
1724227910000|2024-08-21 08:11:50|105382.1|105332.1|105385.8|105335.8|105386.9|105336.9|105377.8|105327.8|43
1724227920000|2024-08-21 08:12:00|105385.9|105335.9|105385.3|105335.3|105388.1|105338.1|105377|105327|38
1724227930000|2024-08-21 08:12:10|105385.5|105335.5|105391|105341|105392.7|105342.7|105385.5|105335.5|36
1724227940000|2024-08-21 08:12:20|105391.1|105341.1|105376.8|105326.8|105391.1|105341.1|105376.6|105326.6|28
1724227950000|2024-08-21 08:12:30|105376.9|105326.9|105377.6|105327.6|105378.1|105328.1|105376.9|105326.9|30
1724227960000|2024-08-21 08:12:40|105378.8|105328.8|105384.5|105334.5|105385.3|105335.3|105378.8|105328.8|28
1724227970000|2024-08-21 08:12:50|105384.7|105334.7|105385.8|105335.8|105388.6|105338.6|105381.5|105331.5|27
1724227980000|2024-08-21 08:13:00|105385.7|105335.7|105365.4|105315.4|105385.8|105335.8|105364.8|105314.8|38
1724227990000|2024-08-21 08:13:10|105365.5|105315.5|105367.3|105317.3|105370.4|105320.4|105365.5|105315.5|45
1724228000000|2024-08-21 08:13:20|105367.4|105317.4|105366.8|105316.8|105367.8|105317.8|105363.8|105313.8|38
1724228010000|2024-08-21 08:13:30|105366.3|105316.3|105365.1|105315.1|105366.3|105316.3|105356.5|105306.5|38
1724228020000|2024-08-21 08:13:40|105364.4|105314.4|105363.6|105313.6|105366.3|105316.3|105357.2|105307.2|37
1724228030000|2024-08-21 08:13:50|105363.8|105313.8|105365.7|105315.7|105368|105318|105358.7|105308.7|41
1724228040000|2024-08-21 08:14:00|105365.4|105315.4|105362.3|105312.3|105369.6|105319.6|105362.3|105312.3|44
1724228050000|2024-08-21 08:14:10|105362.6|105312.6|105364.5|105314.5|105368.8|105318.8|105358.7|105308.7|40
1724228060000|2024-08-21 08:14:20|105364.1|105314.1|105372.5|105322.5|105373.1|105323.1|105363.9|105313.9|43
1724228070000|2024-08-21 08:14:30|105372.6|105322.6|105369.7|105319.7|105372.6|105322.6|105367.2|105317.2|35
1724228080000|2024-08-21 08:14:40|105370.2|105320.2|105363.7|105313.7|105370.2|105320.2|105363.4|105313.4|36
1724228090000|2024-08-21 08:14:50|105365|105315|105363.9|105313.9|105366.4|105316.4|105361.4|105311.4|41
1724228100000|2024-08-21 08:15:00|105364.4|105314.4|105363.4|105313.4|105366.1|105316.1|105361.6|105311.6|40
1724228110000|2024-08-21 08:15:10|105362|105312|105352.8|105302.8|105362|105312|105342.4|105292.4|54
1724228120000|2024-08-21 08:15:20|105349.4|105299.4|105352.4|105302.4|105352.9|105302.9|105347.9|105297.9|43
1724228130000|2024-08-21 08:15:30|105352.6|105302.6|105351.4|105301.4|105357.8|105307.8|105351.4|105301.4|38
1724228140000|2024-08-21 08:15:40|105352.8|105302.8|105353|105303|105355|105305|105350|105300|39
1724228150000|2024-08-21 08:15:50|105352.9|105302.9|105353.7|105303.7|105354.8|105304.8|105352.8|105302.8|23
1724228160000|2024-08-21 08:16:00|105353.3|105303.3|105343.3|105293.3|105353.3|105303.3|105338.3|105288.3|51
1724228170000|2024-08-21 08:16:10|105342.8|105292.8|105333.9|105283.9|105342.8|105292.8|105325.2|105275.2|27
1724228180000|2024-08-21 08:16:20|105334|105284|105339.2|105289.2|105339.3|105289.3|105334|105284|31
1724228190000|2024-08-21 08:16:30|105339.7|105289.7|105346.6|105296.6|105346.7|105296.7|105336.7|105286.7|40
1724228200000|2024-08-21 08:16:40|105347.2|105297.2|105343.6|105293.6|105347.9|105297.9|105343.5|105293.5|24
1724228210000|2024-08-21 08:16:50|105343.2|105293.2|105336.9|105286.9|105343.3|105293.3|105336.8|105286.8|28
1724228220000|2024-08-21 08:17:00|105337|105287|105325.5|105275.5|105337.3|105287.3|105320|105270|39
1724228230000|2024-08-21 08:17:10|105325.2|105275.2|105329.7|105279.7|105331.4|105281.4|105319|105269|37
1724228240000|2024-08-21 08:17:20|105329.2|105279.2|105320.8|105270.8|105329.8|105279.8|105320.8|105270.8|31
1724228250000|2024-08-21 08:17:30|105320|105270|105327|105277|105327.2|105277.2|105315.3|105265.3|48
1724228260000|2024-08-21 08:17:40|105327.1|105277.1|105329.8|105279.8|105329.8|105279.8|105322|105272|26
1724228270000|2024-08-21 08:17:50|105330|105280|105318.1|105268.1|105330.5|105280.5|105313.5|105263.5|39
1724228280000|2024-08-21 08:18:00|105317.9|105267.9|105315.3|105265.3|105318|105268|105313|105263|26
1724228290000|2024-08-21 08:18:10|105315.5|105265.5|105317.5|105267.5|105322.2|105272.2|105315.5|105265.5|41
1724228300000|2024-08-21 08:18:20|105317.6|105267.6|105320.2|105270.2|105320.7|105270.7|105316.9|105266.9|19
1724228310000|2024-08-21 08:18:30|105320|105270|105327.5|105277.5|105327.5|105277.5|105320|105270|22
1724228320000|2024-08-21 08:18:40|105327|105277|105324.8|105274.8|105327.5|105277.5|105323.6|105273.6|33
1724228330000|2024-08-21 08:18:50|105324.9|105274.9|105322.8|105272.8|105324.9|105274.9|105322.2|105272.2|17
1724228340000|2024-08-21 08:19:00|105319.7|105269.7|105321.8|105271.8|105322.3|105272.3|105318.5|105268.5|28
1724228350000|2024-08-21 08:19:10|105322.1|105272.1|105324.1|105274.1|105324.5|105274.5|105322.1|105272.1|19
1724228360000|2024-08-21 08:19:20|105324.6|105274.6|105326.6|105276.6|105326.7|105276.7|105324.6|105274.6|23
1724228370000|2024-08-21 08:19:30|105326.4|105276.4|105324.2|105274.2|105327.4|105277.4|105324.1|105274.1|15
1724228380000|2024-08-21 08:19:40|105324.4|105274.4|105323.3|105273.3|105324.9|105274.9|105323.1|105273.1|10
1724228390000|2024-08-21 08:19:50|105322.7|105272.7|105321.5|105271.5|105322.7|105272.7|105321.1|105271.1|19
1724228400000|2024-08-21 08:20:00|105318.8|105268.8|105317.3|105267.3|105319.9|105269.9|105317.3|105267.3|35
1724228410000|2024-08-21 08:20:10|105317.6|105267.6|105322.1|105272.1|105324.4|105274.4|105316.4|105266.4|29
1724228420000|2024-08-21 08:20:20|105321.9|105271.9|105319.9|105269.9|105327.1|105277.1|105319.9|105269.9|32
1724228430000|2024-08-21 08:20:30|105319.6|105269.6|105313.3|105263.3|105321.6|105271.6|105313.3|105263.3|25
1724228440000|2024-08-21 08:20:40|105309.9|105259.9|105298.5|105273.5|105309.9|105275.6|105290.6|105258.2|38
1724228450000|2024-08-21 08:20:50|105296.3|105271.3|105299.1|105274.1|105300|105275|105294|105269|19
1724228460000|2024-08-21 08:21:00|105298.7|105273.7|105300|105275|105300.1|105275.1|105297.9|105272.9|19
1724228470000|2024-08-21 08:21:10|105300.3|105275.3|105299.6|105274.6|105301|105276|105297.1|105272.1|22
1724228480000|2024-08-21 08:21:20|105299|105274|105312.5|105262.5|105312.5|105279|105296.3|105260|41
1724228490000|2024-08-21 08:21:30|105312.1|105262.1|105310.5|105260.5|105312.1|105262.1|105309.7|105259.7|18
1724228500000|2024-08-21 08:21:40|105312.1|105262.1|105316.6|105266.6|105316.9|105266.9|105304.7|105254.7|30
1724228510000|2024-08-21 08:21:50|105316.3|105266.3|105311.9|105261.9|105316.3|105266.3|105311|105261|13
1724228520000|2024-08-21 08:22:00|105312|105262|105313.6|105263.6|105314.4|105264.4|105311.7|105261.7|18
1724228530000|2024-08-21 08:22:10|105312.8|105262.8|105318.3|105268.3|105318.3|105268.3|105312.1|105262.1|11
1724228540000|2024-08-21 08:22:20|105318.7|105268.7|105306.6|105256.6|105318.7|105268.7|105306.6|105256.6|26
1724228550000|2024-08-21 08:22:30|105306.4|105256.4|105308.8|105258.8|105315|105265|105305.8|105255.8|35
1724228560000|2024-08-21 08:22:40|105307.5|105257.5|105307.3|105257.3|105308.3|105258.3|105307.1|105257.1|21
1724228570000|2024-08-21 08:22:50|105307.4|105257.4|105302.8|105277.8|105311.3|105278|105302|105255.8|29
1724228580000|2024-08-21 08:23:00|105302.6|105277.6|105302.9|105252.9|105306|105277.8|105297.4|105252.4|41
1724228590000|2024-08-21 08:23:10|105303|105253|105311.5|105261.5|105314.9|105264.9|105301.5|105251.5|32
1724228600000|2024-08-21 08:23:20|105310.8|105260.8|105313.1|105263.1|105318.3|105268.3|105309.5|105259.5|25
1724228610000|2024-08-21 08:23:30|105312.5|105262.5|105319.6|105269.6|105321.2|105271.2|105312.5|105262.5|23
1724228620000|2024-08-21 08:23:40|105319.4|105269.4|105320.1|105270.1|105320.7|105270.7|105319.4|105269.4|19
1724228630000|2024-08-21 08:23:50|105319.9|105269.9|105320|105270|105320|105270|105319.3|105269.3|9
1724228640000|2024-08-21 08:24:00|105320.1|105270.1|105308.6|105258.6|105320.1|105270.1|105308.6|105258.6|18
1724228650000|2024-08-21 08:24:10|105308.7|105258.7|105312.4|105262.4|105313.9|105263.9|105308.7|105258.7|14
1724228660000|2024-08-21 08:24:20|105312.3|105262.3|105308.7|105258.7|105317|105267|105308.4|105258.4|27
1724228670000|2024-08-21 08:24:30|105309.1|105259.1|105308.3|105258.3|105314.5|105264.5|105307.9|105257.9|14
1724228680000|2024-08-21 08:24:40|105307.9|105257.9|105313.3|105263.3|105313.3|105263.3|105307.1|105257.1|20
1724228690000|2024-08-21 08:24:50|105313.6|105263.6|105298.5|105248.5|105313.6|105263.6|105295.5|105245.5|28
1724228700000|2024-08-21 08:25:00|105297.9|105247.9|105286|105236|105297.9|105247.9|105286|105236|35
1724228710000|2024-08-21 08:25:10|105285.7|105235.7|105290.9|105240.9|105296.1|105246.1|105285.7|105235.7|34
1724228720000|2024-08-21 08:25:20|105290.7|105240.7|105292.4|105242.4|105292.4|105242.4|105289.3|105239.3|20
1724228730000|2024-08-21 08:25:30|105292.6|105242.6|105288.5|105238.5|105292.6|105242.6|105287|105237|20
1724228740000|2024-08-21 08:25:40|105286.6|105236.6|105289.8|105239.8|105293.6|105243.6|105286|105236|31
1724228750000|2024-08-21 08:25:50|105289.3|105239.3|105283.1|105233.1|105289.6|105239.6|105283.1|105233.1|22
1724228760000|2024-08-21 08:26:00|105283.4|105233.4|105282.6|105232.6|105292.6|105242.6|105282|105232|35
1724228770000|2024-08-21 08:26:10|105282.8|105232.8|105287.9|105237.9|105288.3|105238.3|105282.3|105232.3|29
1724228780000|2024-08-21 08:26:20|105288.2|105238.2|105289.6|105239.6|105290.7|105240.7|105288.2|105238.2|22
1724228790000|2024-08-21 08:26:30|105289.8|105239.8|105284|105234|105289.8|105239.8|105281.4|105231.4|28
1724228800000|2024-08-21 08:26:40|105285.6|105235.6|105284.9|105234.9|105285.6|105235.6|105280.3|105230.3|29
1724228810000|2024-08-21 08:26:50|105285.4|105235.4|105289.4|105239.4|105290.5|105240.5|105285.4|105235.4|30
1724228820000|2024-08-21 08:27:00|105288.9|105238.9|105282.4|105232.4|105288.9|105238.9|105282.3|105232.3|32
1724228830000|2024-08-21 08:27:10|105282.3|105232.3|105292.7|105242.7|105293.2|105243.2|105282.3|105232.3|17
1724228840000|2024-08-21 08:27:20|105292.6|105242.6|105290.4|105240.4|105292.6|105242.6|105289.5|105239.5|15
1724228850000|2024-08-21 08:27:30|105290.5|105240.5|105283.1|105233.1|105290.5|105240.5|105282.8|105232.8|16
1724228860000|2024-08-21 08:27:40|105282.9|105232.9|105295.4|105245.4|105295.4|105245.4|105282.9|105232.9|24
1724228870000|2024-08-21 08:27:50|105295.5|105245.5|105316.3|105266.3|105319.3|105269.3|105290.7|105240.7|33
1724228880000|2024-08-21 08:28:00|105317.5|105267.5|105313.2|105263.2|105319.2|105269.2|105312.1|105262.1|25
1724228890000|2024-08-21 08:28:10|105313.4|105263.4|105315.6|105265.6|105318.2|105268.2|105313.4|105263.4|30
1724228900000|2024-08-21 08:28:20|105315.9|105265.9|105315.6|105265.6|105315.9|105265.9|105315.6|105265.6|9
1724228910000|2024-08-21 08:28:30|105315.5|105265.5|105327.8|105277.8|105328|105278|105311.8|105261.8|35
1724228920000|2024-08-21 08:28:40|105327.5|105277.5|105324.9|105274.9|105328.9|105278.9|105321.3|105271.3|26
1724228930000|2024-08-21 08:28:50|105325.6|105275.6|105310.6|105260.6|105325.6|105275.6|105310.6|105260.6|39
1724228940000|2024-08-21 08:29:00|105310.7|105260.7|105306.8|105256.8|105310.9|105260.9|105303.9|105253.9|39
1724228950000|2024-08-21 08:29:10|105307|105257|105314.6|105264.6|105315.6|105265.6|105304.9|105254.9|32
1724228960000|2024-08-21 08:29:20|105315|105265|105293.8|105268.8|105315|105275.3|105293.1|105262.9|34
1724228970000|2024-08-21 08:29:30|105293.1|105268.1|105310|105260|105310.7|105268.1|105291.1|105253.4|30
1724228980000|2024-08-21 08:29:40|105309.8|105259.8|105307.2|105257.2|105310.2|105260.2|105307.2|105257.2|18
1724228990000|2024-08-21 08:29:50|105307.3|105257.3|105308.8|105258.8|105309.4|105259.4|105304.3|105254.3|29
1724229000000|2024-08-21 08:30:00|105309.3|105259.3|105304.5|105254.5|105313.3|105263.3|105300.6|105250.6|32
1724229010000|2024-08-21 08:30:10|105304.4|105254.4|105301.8|105251.8|105304.5|105254.5|105300.5|105250.5|31
1724229020000|2024-08-21 08:30:20|105302|105252|105317.7|105267.7|105317.8|105267.8|105302|105252|26
1724229030000|2024-08-21 08:30:30|105317.8|105267.8|105322|105272|105323.7|105273.7|105317|105267|35
1724229040000|2024-08-21 08:30:40|105321.7|105271.7|105322.6|105272.6|105323.2|105273.2|105320.6|105270.6|37
1724229050000|2024-08-21 08:30:50|105322.3|105272.3|105320.7|105270.7|105322.6|105272.6|105320.6|105270.6|17
1724229060000|2024-08-21 08:31:00|105318.7|105268.7|105319.9|105269.9|105321.2|105271.2|105318.7|105268.7|20
1724229070000|2024-08-21 08:31:10|105319.7|105269.7|105321.9|105271.9|105322.3|105272.3|105318.6|105268.6|22
1724229080000|2024-08-21 08:31:20|105321|105271|105321.9|105271.9|105323.2|105273.2|105316.1|105266.1|27
1724229090000|2024-08-21 08:31:30|105322|105272|105328.5|105278.5|105329.7|105279.7|105322|105272|20
1724229100000|2024-08-21 08:31:40|105328.8|105278.8|105327.6|105277.6|105330.6|105280.6|105326.4|105276.4|21
1724229110000|2024-08-21 08:31:50|105328.4|105278.4|105327.4|105277.4|105328.6|105278.6|105327.4|105277.4|7
1724229120000|2024-08-21 08:32:00|105327.3|105277.3|105328.3|105278.3|105331.3|105281.3|105327.3|105277.3|12
1724229130000|2024-08-21 08:32:10|105328.1|105278.1|105327.6|105277.6|105328.1|105278.1|105327.6|105277.6|4
1724229140000|2024-08-21 08:32:20|105327.7|105277.7|105332.9|105282.9|105332.9|105282.9|105327.7|105277.7|16
1724229150000|2024-08-21 08:32:30|105331.7|105281.7|105334|105284|105334|105284|105327.1|105277.1|20
1724229160000|2024-08-21 08:32:40|105333.9|105283.9|105335.7|105285.7|105335.7|105285.7|105333.9|105283.9|8
1724229170000|2024-08-21 08:32:50|105335.2|105285.2|105335.2|105285.2|105340.6|105290.6|105334.5|105284.5|27
1724229180000|2024-08-21 08:33:00|105334.5|105284.5|105332.8|105282.8|105335.9|105285.9|105332.8|105282.8|30
1724229190000|2024-08-21 08:33:10|105332.5|105282.5|105327.3|105277.3|105333|105283|105327.3|105277.3|28
1724229200000|2024-08-21 08:33:20|105326.9|105276.9|105323.9|105273.9|105327.8|105277.8|105323|105273|32
1724229210000|2024-08-21 08:33:30|105323.6|105273.6|105318.2|105268.2|105323.8|105273.8|105318.2|105268.2|20
1724229220000|2024-08-21 08:33:40|105318.5|105268.5|105321.8|105271.8|105321.9|105271.9|105318.5|105268.5|15
1724229230000|2024-08-21 08:33:50|105321.5|105271.5|105318.6|105268.6|105321.5|105271.5|105318|105268|18
1724229240000|2024-08-21 08:34:00|105318.5|105268.5|105335.3|105310.3|105337.9|105312.9|105318.1|105268.1|38
1724229250000|2024-08-21 08:34:10|105335.1|105310.1|105335.3|105310.3|105335.7|105310.7|105334.1|105309.1|15
1724229260000|2024-08-21 08:34:20|105335|105310|105334.7|105309.7|105335|105310|105333.7|105308.7|15
1724229270000|2024-08-21 08:34:30|105334.6|105309.6|105344.9|105294.9|105344.9|105309.6|105330.2|105293.3|22
1724229280000|2024-08-21 08:34:40|105344.5|105294.5|105346.3|105296.3|105346.5|105296.5|105344.5|105294.5|8
1724229290000|2024-08-21 08:34:50|105346.4|105296.4|105347.2|105297.2|105347.3|105297.3|105346.3|105296.3|11
1724229300000|2024-08-21 08:35:00|105347|105297|105345.3|105295.3|105351.4|105301.4|105345.3|105295.3|25
1724229310000|2024-08-21 08:35:10|105345|105295|105349.2|105299.2|105349.2|105299.2|105344.1|105294.1|24
1724229320000|2024-08-21 08:35:20|105348.9|105298.9|105345.6|105295.6|105349.1|105299.1|105342.6|105292.6|39
1724229330000|2024-08-21 08:35:30|105345.3|105295.3|105345|105295|105346.5|105296.5|105344.4|105294.4|10
1724229340000|2024-08-21 08:35:40|105344.7|105294.7|105339.5|105289.5|105344.7|105294.7|105334.1|105284.1|24
1724229350000|2024-08-21 08:35:50|105338.7|105288.7|105328.3|105278.3|105338.7|105288.7|105328|105278|26
1724229360000|2024-08-21 08:36:00|105328|105278|105323.4|105273.4|105328|105278|105322.9|105272.9|23
1724229370000|2024-08-21 08:36:10|105323.3|105273.3|105323.4|105273.4|105323.4|105273.4|105323.1|105273.1|9
1724229380000|2024-08-21 08:36:20|105323.3|105273.3|105325|105275|105327.4|105277.4|105323.2|105273.2|18
1724229390000|2024-08-21 08:36:30|105324.8|105274.8|105327.3|105277.3|105328.2|105278.2|105323.8|105273.8|17
1724229400000|2024-08-21 08:36:40|105326.8|105276.8|105335.7|105285.7|105339.4|105289.4|105326.8|105276.8|21
1724229410000|2024-08-21 08:36:50|105336.8|105286.8|105338.1|105288.1|105343|105293|105336.8|105286.8|25
1724229420000|2024-08-21 08:37:00|105337.7|105287.7|105342.8|105292.8|105342.8|105292.8|105337.2|105287.2|18
1724229430000|2024-08-21 08:37:10|105343|105293|105341|105291|105343|105293|105339.6|105289.6|17
1724229440000|2024-08-21 08:37:20|105340.6|105290.6|105293.2|105243.2|105341.2|105291.2|105291.3|105241.3|55
1724229450000|2024-08-21 08:37:30|105293.4|105243.4|105296.3|105246.3|105296.9|105246.9|105293.4|105243.4|32
1724229460000|2024-08-21 08:37:40|105296.9|105246.9|105309.2|105259.2|105314.1|105264.1|105295.9|105245.9|42
1724229470000|2024-08-21 08:37:50|105312.7|105262.7|105297|105247|105312.7|105262.7|105294.5|105244.5|48
1724229480000|2024-08-21 08:38:00|105296.4|105246.4|105310.2|105260.2|105315.3|105265.3|105296|105246|39
1724229490000|2024-08-21 08:38:10|105309.9|105259.9|105309.2|105259.2|105310.6|105260.6|105304.9|105254.9|31
1724229500000|2024-08-21 08:38:20|105309|105259|105307.9|105257.9|105312.3|105262.3|105306.2|105256.2|44
1724229510000|2024-08-21 08:38:30|105306|105256|105309.1|105259.1|105309.1|105259.1|105305.5|105255.5|22
1724229520000|2024-08-21 08:38:40|105309|105259|105308.8|105258.8|105309|105259|105308.4|105258.4|12
1724229530000|2024-08-21 08:38:50|105308.6|105258.6|105311.7|105261.7|105312.5|105262.5|105308.6|105258.6|26
1724229540000|2024-08-21 08:39:00|105311.2|105261.2|105309.2|105259.2|105314.5|105264.5|105307.4|105257.4|46
1724229550000|2024-08-21 08:39:10|105309.5|105259.5|105311.1|105261.1|105311.1|105261.1|105309|105259|30
1724229560000|2024-08-21 08:39:20|105310.8|105260.8|105311.5|105261.5|105311.9|105261.9|105310.2|105260.2|34
1724229570000|2024-08-21 08:39:30|105311.7|105261.7|105308.7|105258.7|105312.5|105262.5|105306.2|105256.2|30
1724229580000|2024-08-21 08:39:40|105309.4|105259.4|105309|105259|105310.7|105260.7|105307.5|105257.5|30
1724229590000|2024-08-21 08:39:50|105308.7|105258.7|105300.4|105250.4|105311.3|105261.3|105296.9|105246.9|40
1724229600000|2024-08-21 08:40:00|105300.8|105250.8|105308.7|105258.7|105309.5|105259.5|105300.8|105250.8|35
1724229610000|2024-08-21 08:40:10|105308.6|105258.6|105311.1|105261.1|105311.7|105261.7|105308.6|105258.6|20
1724229620000|2024-08-21 08:40:20|105311|105261|105311.3|105261.3|105312.7|105262.7|105310.9|105260.9|17
1724229630000|2024-08-21 08:40:30|105311.7|105261.7|105315.8|105265.8|105316.3|105266.3|105311.7|105261.7|27
1724229640000|2024-08-21 08:40:40|105315.5|105265.5|105315.4|105265.4|105316.4|105266.4|105315.2|105265.2|15
1724229650000|2024-08-21 08:40:50|105315.5|105265.5|105313.7|105263.7|105319.7|105269.7|105312.8|105262.8|27
1724229660000|2024-08-21 08:41:00|105313.3|105263.3|105311.4|105261.4|105313.3|105263.3|105306.4|105256.4|20
1724229670000|2024-08-21 08:41:10|105311.6|105261.6|105327.3|105277.3|105332.2|105282.2|105308.7|105258.7|24
1724229680000|2024-08-21 08:41:20|105328.2|105278.2|105324|105274|105330.1|105280.1|105321.8|105271.8|43
1724229690000|2024-08-21 08:41:30|105322.9|105272.9|105322.4|105272.4|105324.2|105274.2|105322.4|105272.4|15
1724229700000|2024-08-21 08:41:40|105322.3|105272.3|105326|105276|105326.3|105276.3|105322.3|105272.3|13
1724229710000|2024-08-21 08:41:50|105325.7|105275.7|105325.6|105275.6|105326|105276|105324.9|105274.9|20
1724229720000|2024-08-21 08:42:00|105325.5|105275.5|105316|105266|105325.5|105275.5|105315.8|105265.8|21
1724229730000|2024-08-21 08:42:10|105315.7|105265.7|105312.4|105262.4|105315.9|105265.9|105312.4|105262.4|20
1724229740000|2024-08-21 08:42:20|105312.3|105262.3|105316.6|105266.6|105317.6|105267.6|105312.3|105262.3|16
1724229750000|2024-08-21 08:42:30|105315.8|105265.8|105313|105263|105315.8|105265.8|105311.6|105261.6|26
1724229760000|2024-08-21 08:42:40|105313.1|105263.1|105299.8|105249.8|105313.8|105263.8|105299.8|105249.8|27
1724229770000|2024-08-21 08:42:50|105299.5|105249.5|105292.7|105242.7|105299.5|105249.5|105292.3|105242.3|25
1724229780000|2024-08-21 08:43:00|105292.5|105242.5|105297.9|105247.9|105297.9|105247.9|105291|105241|34
1724229790000|2024-08-21 08:43:10|105297.8|105247.8|105299.6|105249.6|105300.5|105250.5|105297.8|105247.8|25
1724229800000|2024-08-21 08:43:20|105299.4|105249.4|105293.5|105243.5|105299.4|105249.4|105289.4|105239.4|17
1724229810000|2024-08-21 08:43:30|105295.2|105245.2|105318.8|105268.8|105320.9|105270.9|105295.2|105245.2|30
1724229820000|2024-08-21 08:43:40|105318.7|105268.7|105318.9|105268.9|105319.5|105269.5|105317.9|105267.9|23
1724229830000|2024-08-21 08:43:50|105319|105269|105329.7|105279.7|105329.7|105279.7|105319|105269|38
1724229840000|2024-08-21 08:44:00|105330|105280|105327.1|105277.1|105330.9|105280.9|105325.1|105275.1|26
1724229850000|2024-08-21 08:44:10|105327|105277|105320.8|105270.8|105327.1|105277.1|105320.8|105270.8|19
1724229860000|2024-08-21 08:44:20|105320.2|105270.2|105315.6|105265.6|105320.9|105270.9|105315.6|105265.6|16
1724229870000|2024-08-21 08:44:30|105315.4|105265.4|105321.8|105271.8|105322.1|105272.1|105315.2|105265.2|20
1724229880000|2024-08-21 08:44:40|105321.6|105271.6|105324|105274|105324|105274|105318.4|105268.4|20
1724229890000|2024-08-21 08:44:50|105323.8|105273.8|105315.1|105265.1|105323.9|105273.9|105315.1|105265.1|18
1724229900000|2024-08-21 08:45:00|105314.9|105264.9|105316.8|105266.8|105317.4|105267.4|105314.9|105264.9|17
1724229910000|2024-08-21 08:45:10|105316.9|105266.9|105319.8|105269.8|105319.8|105269.8|105316.8|105266.8|15
1724229920000|2024-08-21 08:45:20|105319.6|105269.6|105319.5|105269.5|105320.4|105270.4|105318.7|105268.7|14
1724229930000|2024-08-21 08:45:30|105319.9|105269.9|105324.4|105274.4|105324.4|105274.4|105319.9|105269.9|9
1724229940000|2024-08-21 08:45:40|105323.7|105273.7|105327|105277|105327.2|105277.2|105323.6|105273.6|10
1724229950000|2024-08-21 08:45:50|105326.7|105276.7|105323.2|105273.2|105327.1|105277.1|105323.2|105273.2|17
1724229960000|2024-08-21 08:46:00|105322.3|105272.3|105322.3|105272.3|105323|105273|105320.5|105270.5|17
1724229970000|2024-08-21 08:46:10|105322.4|105272.4|105322|105272|105323.2|105273.2|105321.5|105271.5|19
1724229980000|2024-08-21 08:46:20|105322.4|105272.4|105322.7|105272.7|105323.9|105273.9|105322.3|105272.3|12
1724229990000|2024-08-21 08:46:30|105323|105273|105315.7|105265.7|105323.3|105273.3|105314.2|105264.2|15
1724230000000|2024-08-21 08:46:40|105316.5|105266.5|105321|105271|105322.6|105272.6|105316|105266|28
1724230010000|2024-08-21 08:46:50|105320.6|105270.6|105314.3|105264.3|105320.8|105270.8|105312.3|105262.3|9
1724230020000|2024-08-21 08:47:00|105314.4|105264.4|105312.3|105262.3|105314.5|105264.5|105309|105259|27
1724230030000|2024-08-21 08:47:10|105311.9|105261.9|105309.8|105259.8|105311.9|105261.9|105309.4|105259.4|16
1724230040000|2024-08-21 08:47:20|105310.6|105260.6|105300.7|105250.7|105312.7|105262.7|105300.4|105250.4|28
1724230050000|2024-08-21 08:47:30|105300.5|105250.5|105299.7|105249.7|105301.2|105251.2|105299.4|105249.4|18
1724230060000|2024-08-21 08:47:40|105301.7|105251.7|105295.4|105245.4|105303.9|105253.9|105293.9|105243.9|23
1724230070000|2024-08-21 08:47:50|105295.3|105245.3|105303.2|105253.2|105303.7|105253.7|105295.1|105245.1|21
1724230080000|2024-08-21 08:48:00|105302.1|105252.1|105300.7|105250.7|105302.4|105252.4|105300.1|105250.1|19
1724230090000|2024-08-21 08:48:10|105300.8|105250.8|105301.4|105251.4|105301.8|105251.8|105300.8|105250.8|10
1724230100000|2024-08-21 08:48:20|105301.9|105251.9|105307.1|105257.1|105307.5|105257.5|105300.9|105250.9|14
1724230110000|2024-08-21 08:48:30|105306.8|105256.8|105306.5|105256.5|105307.6|105257.6|105306.5|105256.5|21
1724230120000|2024-08-21 08:48:40|105305.9|105255.9|105301|105251|105305.9|105255.9|105301|105251|16
1724230130000|2024-08-21 08:48:50|105300.8|105250.8|105300.9|105250.9|105301.4|105251.4|105300.3|105250.3|15
1724230140000|2024-08-21 08:49:00|105301.1|105251.1|105297.7|105247.7|105301.7|105251.7|105297.7|105247.7|20
1724230150000|2024-08-21 08:49:10|105298.1|105248.1|105318.8|105268.8|105329.1|105279.1|105298.1|105248.1|26
1724230160000|2024-08-21 08:49:20|105317.8|105267.8|105321.7|105271.7|105324.8|105274.8|105317.7|105267.7|22
1724230170000|2024-08-21 08:49:30|105321.5|105271.5|105317|105267|105321.5|105271.5|105316.7|105266.7|10
1724230180000|2024-08-21 08:49:40|105317.2|105267.2|105315.9|105265.9|105317.2|105267.2|105314.4|105264.4|13
1724230190000|2024-08-21 08:49:50|105316.1|105266.1|105320.7|105270.7|105320.7|105270.7|105316.1|105266.1|19
1724230200000|2024-08-21 08:50:00|105320.6|105270.6|105331.7|105281.7|105334|105284|105320|105270|22
1724230210000|2024-08-21 08:50:10|105332.1|105282.1|105332.1|105282.1|105332.5|105282.5|105331.9|105281.9|15
1724230220000|2024-08-21 08:50:20|105332.3|105282.3|105341.6|105291.6|105341.6|105291.6|105332.1|105282.1|20
1724230230000|2024-08-21 08:50:30|105340.3|105290.3|105341.8|105291.8|105342.7|105292.7|105339.2|105289.2|21
1724230240000|2024-08-21 08:50:40|105341.9|105291.9|105339.4|105289.4|105341.9|105291.9|105339.2|105289.2|17
1724230250000|2024-08-21 08:50:50|105339.2|105289.2|105343.4|105293.4|105343.4|105293.4|105331.1|105281.1|34
1724230260000|2024-08-21 08:51:00|105343.5|105293.5|105349.6|105299.6|105352.6|105302.6|105343.5|105293.5|32
1724230270000|2024-08-21 08:51:10|105349.7|105299.7|105351.5|105301.5|105351.5|105301.5|105348.9|105298.9|16
1724230280000|2024-08-21 08:51:20|105351.4|105301.4|105348|105298|105351.7|105301.7|105348|105298|22
1724230290000|2024-08-21 08:51:30|105347.6|105297.6|105344.6|105294.6|105347.6|105297.6|105343.9|105293.9|18
1724230300000|2024-08-21 08:51:40|105344.5|105294.5|105341.3|105291.3|105345.2|105295.2|105341.3|105291.3|18
1724230310000|2024-08-21 08:51:50|105341.6|105291.6|105339.2|105289.2|105341.6|105291.6|105339|105289|18
1724230320000|2024-08-21 08:52:00|105339|105289|105339|105289|105340.4|105290.4|105338.8|105288.8|25
1724230330000|2024-08-21 08:52:10|105338.6|105288.6|105362.7|105312.7|105362.9|105312.9|105338.4|105288.4|43
1724230340000|2024-08-21 08:52:20|105361.9|105311.9|105361.9|105311.9|105362.6|105312.6|105360.7|105310.7|18
1724230350000|2024-08-21 08:52:30|105361.8|105311.8|105364.1|105314.1|105365.1|105315.1|105361.8|105311.8|18
1724230360000|2024-08-21 08:52:40|105364|105314|105361|105311|105364|105314|105361|105311|18
1724230370000|2024-08-21 08:52:50|105361.1|105311.1|105365.2|105315.2|105365.3|105315.3|105358.9|105308.9|18
1724230380000|2024-08-21 08:53:00|105365.6|105315.6|105366.5|105316.5|105368.9|105318.9|105365.6|105315.6|29
1724230390000|2024-08-21 08:53:10|105367.2|105317.2|105375.2|105325.2|105375.9|105325.9|105366.8|105316.8|24
1724230400000|2024-08-21 08:53:20|105375.4|105325.4|105370.1|105320.1|105375.8|105325.8|105370.1|105320.1|17
1724230410000|2024-08-21 08:53:30|105370.4|105320.4|105370.6|105320.6|105370.7|105320.7|105370.1|105320.1|6
1724230420000|2024-08-21 08:53:40|105370.7|105320.7|105371.9|105321.9|105372.2|105322.2|105370.7|105320.7|17
1724230430000|2024-08-21 08:53:50|105371.8|105321.8|105371.7|105321.7|105372.1|105322.1|105371.2|105321.2|13
1724230440000|2024-08-21 08:54:00|105371.8|105321.8|105372.6|105322.6|105372.6|105322.6|105371.8|105321.8|8
1724230450000|2024-08-21 08:54:10|105371.6|105321.6|105370.1|105320.1|105371.6|105321.6|105367.1|105317.1|20
1724230460000|2024-08-21 08:54:20|105369.6|105319.6|105366.3|105316.3|105370.3|105320.3|105361.1|105311.1|37
1724230470000|2024-08-21 08:54:30|105366.5|105316.5|105369|105319|105369.5|105319.5|105365.6|105315.6|23
1724230480000|2024-08-21 08:54:40|105369.1|105319.1|105379.3|105329.3|105379.3|105329.3|105368.7|105318.7|38
1724230490000|2024-08-21 08:54:50|105379|105329|105367.7|105317.7|105379|105329|105367.7|105317.7|24
1724230500000|2024-08-21 08:55:00|105367.6|105317.6|105357.3|105307.3|105368.2|105318.2|105355|105305|40
1724230510000|2024-08-21 08:55:10|105356.8|105306.8|105359.2|105309.2|105361.1|105311.1|105356.8|105306.8|21
1724230520000|2024-08-21 08:55:20|105359.4|105309.4|105338.1|105288.1|105361.2|105311.2|105336.6|105286.6|39
1724230530000|2024-08-21 08:55:30|105338.6|105288.6|105329.9|105279.9|105341.3|105291.3|105329.7|105279.7|37
1724230540000|2024-08-21 08:55:40|105329.5|105279.5|105327.6|105277.6|105329.8|105279.8|105327.6|105277.6|15
1724230550000|2024-08-21 08:55:50|105329.1|105279.1|105330.5|105280.5|105337.6|105287.6|105329.1|105279.1|16
1724230560000|2024-08-21 08:56:00|105330.7|105280.7|105326.2|105276.2|105333.8|105283.8|105325.7|105275.7|23
1724230570000|2024-08-21 08:56:10|105326.6|105276.6|105327|105277|105329.9|105279.9|105326.2|105276.2|17
1724230580000|2024-08-21 08:56:20|105326.9|105276.9|105318.7|105268.7|105326.9|105276.9|105318.7|105268.7|12
1724230590000|2024-08-21 08:56:30|105318.6|105268.6|105292.4|105267.4|105318.6|105269.9|105292|105259.4|19
1724230600000|2024-08-21 08:56:40|105291.9|105266.9|105297.4|105272.4|105300.6|105275.6|105282.6|105257.6|40
1724230610000|2024-08-21 08:56:50|105297.6|105272.6|105323.4|105273.4|105324.6|105278.6|105294.7|105254.3|33
1724230620000|2024-08-21 08:57:00|105323.1|105273.1|105323.5|105273.5|105323.6|105273.6|105322.1|105272.1|20
1724230630000|2024-08-21 08:57:10|105323.4|105273.4|105316.9|105266.9|105323.4|105273.4|105316.5|105266.5|19
1724230640000|2024-08-21 08:57:20|105316.8|105266.8|105325.2|105275.2|105325.2|105275.2|105316.6|105266.6|28
1724230650000|2024-08-21 08:57:30|105326.8|105276.8|105325.4|105275.4|105329.3|105279.3|105324.5|105274.5|24
1724230660000|2024-08-21 08:57:40|105325.7|105275.7|105321.6|105271.6|105326.3|105276.3|105321.4|105271.4|24
1724230670000|2024-08-21 08:57:50|105321.7|105271.7|105324.8|105274.8|105324.9|105274.9|105318.2|105268.2|25
1724230680000|2024-08-21 08:58:00|105324.7|105274.7|105335.7|105285.7|105335.8|105285.8|105324.4|105274.4|27
1724230690000|2024-08-21 08:58:10|105335.6|105285.6|105325.4|105300.4|105336|105300.8|105325.2|105285.4|8
1724230700000|2024-08-21 08:58:20|105325.6|105300.6|105321.4|105296.4|105326.8|105301.8|105320.1|105295.1|21
1724230710000|2024-08-21 08:58:30|105321.6|105296.6|105324.8|105299.8|105325|105300|105321.5|105296.5|19
1724230720000|2024-08-21 08:58:40|105324.6|105299.6|105333.8|105308.8|105334|105309|105324.6|105299.6|20
1724230730000|2024-08-21 08:58:50|105334|105309|105347.1|105322.1|105347.1|105322.1|105334|105309|37
1724230740000|2024-08-21 08:59:00|105347.4|105322.4|105367.9|105317.9|105369.3|105326.3|105346.5|105313.5|41
1724230750000|2024-08-21 08:59:10|105368|105318|105358.6|105308.6|105368|105318|105358|105308|13
1724230760000|2024-08-21 08:59:20|105358.4|105308.4|105349.3|105299.3|105358.4|105308.4|105349.3|105299.3|26
1724230770000|2024-08-21 08:59:30|105349.7|105299.7|105343|105293|105350.4|105300.4|105342.6|105292.6|27
1724230780000|2024-08-21 08:59:40|105342.9|105292.9|105327.2|105302.2|105343.4|105304.9|105321.6|105291.5|34
1724230790000|2024-08-21 08:59:50|105327.4|105302.4|105328.7|105303.7|105329|105304|105326.7|105301.7|17
1724230800000|2024-08-21 09:00:00|105328.1|105303.1|105357.3|105332.3|105369.6|105332.3|105327.7|105302.7|51
1724230810000|2024-08-21 09:00:10|105357.7|105332.7|105354.1|105329.1|105361.4|105336.4|105354.1|105329.1|43
1724230820000|2024-08-21 09:00:20|105354.2|105329.2|105344.3|105319.3|105354.2|105329.2|105341.8|105316.8|29
1724230830000|2024-08-21 09:00:30|105344.8|105319.8|105349.7|105324.7|105349.7|105324.7|105344.8|105319.8|28
1724230840000|2024-08-21 09:00:40|105349.6|105324.6|105347|105322|105350.7|105325.7|105347|105322|24
1724230850000|2024-08-21 09:00:50|105347.1|105322.1|105340.3|105315.3|105347.1|105322.1|105330.3|105305.3|25
1724230860000|2024-08-21 09:01:00|105339.6|105314.6|105330|105305|105340.1|105315.1|105330|105305|26
1724230870000|2024-08-21 09:01:10|105329.1|105304.1|105328.1|105303.1|105331.5|105306.5|105326.7|105301.7|24
1724230880000|2024-08-21 09:01:20|105328|105303|105324.1|105299.1|105328|105303|105324.1|105299.1|20
1724230890000|2024-08-21 09:01:30|105324.2|105299.2|105300|105275|105324.6|105299.6|105300|105275|23
1724230900000|2024-08-21 09:01:40|105299.9|105274.9|105304.6|105279.6|105304.6|105279.6|105298.9|105273.9|27
1724230910000|2024-08-21 09:01:50|105304.5|105279.5|105303.8|105278.8|105308.9|105283.9|105303.8|105278.8|21
1724230920000|2024-08-21 09:02:00|105303|105278|105307|105282|105307|105282|105300|105275|35
1724230930000|2024-08-21 09:02:10|105307.1|105282.1|105304.7|105279.7|105308.7|105283.7|105304.7|105279.7|18
1724230940000|2024-08-21 09:02:20|105305.2|105280.2|105305.7|105280.7|105306.2|105281.2|105304.7|105279.7|19
1724230950000|2024-08-21 09:02:30|105305.9|105280.9|105306.7|105281.7|105307.5|105282.5|105304.3|105279.3|21
1724230960000|2024-08-21 09:02:40|105307.5|105282.5|105315.6|105290.6|105317.3|105292.3|105306.7|105281.7|19
1724230970000|2024-08-21 09:02:50|105316.3|105291.3|105315.5|105290.5|105316.4|105291.4|105315.5|105290.5|10
1724230980000|2024-08-21 09:03:00|105315.4|105290.4|105315|105290|105315.5|105290.5|105314.8|105289.8|7
1724230990000|2024-08-21 09:03:10|105314.9|105289.9|105314.6|105289.6|105317.2|105292.2|105314.4|105289.4|14
1724231000000|2024-08-21 09:03:20|105314.5|105289.5|105310.9|105285.9|105314.5|105289.5|105310.8|105285.8|10
1724231010000|2024-08-21 09:03:30|105311|105286|105311.1|105286.1|105311.4|105286.4|105310.8|105285.8|9
1724231020000|2024-08-21 09:03:40|105311.8|105286.8|105312.8|105287.8|105312.8|105287.8|105311.8|105286.8|9
1724231030000|2024-08-21 09:03:50|105312|105287|105317.3|105292.3|105318.8|105293.8|105312|105287|15
1724231040000|2024-08-21 09:04:00|105317.4|105292.4|105310.6|105285.6|105317.4|105292.4|105306.6|105281.6|20
1724231050000|2024-08-21 09:04:10|105310.7|105285.7|105312|105287|105313.1|105288.1|105310.7|105285.7|16
1724231060000|2024-08-21 09:04:20|105311.4|105286.4|105312.6|105287.6|105312.6|105287.6|105311.4|105286.4|8
1724231070000|2024-08-21 09:04:30|105312.5|105287.5|105312.9|105287.9|105313.5|105288.5|105312.5|105287.5|13
1724231080000|2024-08-21 09:04:40|105312.7|105287.7|105312.8|105287.8|105314.9|105289.9|105312.6|105287.6|19
1724231090000|2024-08-21 09:04:50|105313.7|105288.7|105314.9|105289.9|105315.1|105290.1|105312.9|105287.9|11
1724231100000|2024-08-21 09:05:00|105314.4|105289.4|105313.1|105288.1|105315.3|105290.3|105312.9|105287.9|16
1724231110000|2024-08-21 09:05:10|105313.6|105288.6|105308.7|105283.7|105315.2|105290.2|105308.7|105283.7|12
1724231120000|2024-08-21 09:05:20|105309|105284|105312.3|105287.3|105312.4|105287.4|105308.4|105283.4|14
1724231130000|2024-08-21 09:05:30|105312.2|105287.2|105310.3|105285.3|105312.3|105287.3|105309.8|105284.8|14
1724231140000|2024-08-21 09:05:40|105310.5|105285.5|105312.6|105287.6|105312.8|105287.8|105310.5|105285.5|11
1724231150000|2024-08-21 09:05:50|105311.5|105286.5|105307.2|105282.2|105311.5|105286.5|105307.2|105282.2|16
1724231160000|2024-08-21 09:06:00|105306.9|105281.9|105303.4|105278.4|105308.2|105283.2|105303.4|105278.4|15
1724231170000|2024-08-21 09:06:10|105303.2|105278.2|105295.8|105270.8|105303.2|105278.2|105295.8|105270.8|27
1724231180000|2024-08-21 09:06:20|105295.6|105270.6|105289.7|105264.7|105295.6|105270.6|105289.3|105264.3|29
1724231190000|2024-08-21 09:06:30|105289.4|105264.4|105296.7|105246.7|105299.4|105264.5|105289.4|105244|13
1724231200000|2024-08-21 09:06:40|105296.4|105246.4|105308.9|105258.9|105309.2|105259.2|105296.4|105246.4|30
1724231210000|2024-08-21 09:06:50|105309|105259|105307.2|105257.2|105309.5|105259.5|105306.2|105256.2|20
1724231220000|2024-08-21 09:07:00|105307.1|105257.1|105306.2|105256.2|105307.4|105257.4|105305.4|105255.4|24
1724231230000|2024-08-21 09:07:10|105306.4|105256.4|105304.4|105254.4|105306.4|105256.4|105304.3|105254.3|18
1724231240000|2024-08-21 09:07:20|105300.7|105250.7|105305.7|105255.7|105306.9|105256.9|105298.6|105248.6|17
1724231250000|2024-08-21 09:07:30|105305.8|105255.8|105338.6|105288.6|105338.7|105288.7|105305.7|105255.7|35
1724231260000|2024-08-21 09:07:40|105338.5|105288.5|105351.8|105301.8|105352.6|105302.6|105338.3|105288.3|27
1724231270000|2024-08-21 09:07:50|105351.7|105301.7|105345|105295|105351.8|105301.8|105344.8|105294.8|33
1724231280000|2024-08-21 09:08:00|105345.3|105295.3|105345.6|105295.6|105349.2|105299.2|105345|105295|23
1724231290000|2024-08-21 09:08:10|105345.8|105295.8|105346.1|105296.1|105346.7|105296.7|105345.7|105295.7|22
1724231300000|2024-08-21 09:08:20|105346.3|105296.3|105345.3|105295.3|105346.3|105296.3|105344.9|105294.9|13
1724231310000|2024-08-21 09:08:30|105345.6|105295.6|105326.7|105276.7|105347.6|105297.6|105323.6|105273.6|30
1724231320000|2024-08-21 09:08:40|105326.6|105276.6|105324.2|105274.2|105326.6|105276.6|105324.2|105274.2|16
1724231330000|2024-08-21 09:08:50|105324|105274|105315.6|105265.6|105324|105274|105315.6|105265.6|21
1724231340000|2024-08-21 09:09:00|105314.9|105264.9|105311.9|105261.9|105317.4|105267.4|105310.5|105260.5|37
1724231350000|2024-08-21 09:09:10|105311.7|105261.7|105299.4|105249.4|105311.7|105261.7|105299.3|105249.3|30
1724231360000|2024-08-21 09:09:20|105299.6|105249.6|105303.5|105253.5|105303.5|105253.5|105299|105249|31
1724231370000|2024-08-21 09:09:30|105303.3|105253.3|105308|105258|105315.7|105265.7|105303.2|105253.2|25
1724231380000|2024-08-21 09:09:40|105308.2|105258.2|105313.3|105263.3|105313.3|105263.3|105308.2|105258.2|18
1724231390000|2024-08-21 09:09:50|105312.8|105262.8|105311.7|105261.7|105312.8|105262.8|105307.5|105257.5|30
1724231400000|2024-08-21 09:10:00|105311.6|105261.6|105315.6|105265.6|105315.7|105265.7|105311.4|105261.4|18
1724231410000|2024-08-21 09:10:10|105315.7|105265.7|105317.9|105267.9|105318.5|105268.5|105315.7|105265.7|7
1724231420000|2024-08-21 09:10:20|105318.2|105268.2|105343.7|105293.7|105344.4|105302|105318|105268|35
1724231430000|2024-08-21 09:10:30|105343.6|105293.6|105341.4|105291.4|105344.5|105294.5|105341.1|105291.1|25
1724231440000|2024-08-21 09:10:40|105341.9|105291.9|105343|105293|105343.7|105293.7|105341.3|105291.3|25
1724231450000|2024-08-21 09:10:50|105339.8|105289.8|105340.9|105290.9|105347|105297|105339.8|105289.8|29
1724231460000|2024-08-21 09:11:00|105341.1|105291.1|105359.4|105309.4|105359.4|105309.4|105341.1|105291.1|30
1724231470000|2024-08-21 09:11:10|105360.3|105310.3|105358.5|105308.5|105360.3|105310.3|105358|105308|18
1724231480000|2024-08-21 09:11:20|105357.6|105307.6|105350.7|105300.7|105357.6|105307.6|105349|105299|24
1724231490000|2024-08-21 09:11:30|105350.4|105300.4|105354.6|105304.6|105357.4|105307.4|105350.4|105300.4|25
1724231500000|2024-08-21 09:11:40|105354.5|105304.5|105355.5|105305.5|105355.8|105305.8|105353.8|105303.8|17
1724231510000|2024-08-21 09:11:50|105355.6|105305.6|105357|105307|105357.1|105307.1|105355.4|105305.4|22
1724231520000|2024-08-21 09:12:00|105357.1|105307.1|105345.4|105295.4|105357.1|105307.1|105345.4|105295.4|25
1724231530000|2024-08-21 09:12:10|105344.2|105294.2|105337.5|105287.5|105346.9|105296.9|105336.4|105286.4|26
1724231540000|2024-08-21 09:12:20|105337.4|105287.4|105304.6|105254.6|105338.3|105288.3|105300.4|105250.4|37
1724231550000|2024-08-21 09:12:30|105306.3|105256.3|105301.3|105251.3|105307.6|105257.6|105301.3|105251.3|22
1724231560000|2024-08-21 09:12:40|105299.4|105249.4|105306.6|105256.6|105306.6|105256.6|105299.2|105249.2|20
1724231570000|2024-08-21 09:12:50|105306.7|105256.7|105305.3|105255.3|105309|105259|105305.3|105255.3|25
1724231580000|2024-08-21 09:13:00|105305|105255|105300.1|105250.1|105305|105255|105299|105249|17
1724231590000|2024-08-21 09:13:10|105300.2|105250.2|105300.4|105250.4|105301|105251|105299.7|105249.7|18
1724231600000|2024-08-21 09:13:20|105301.1|105251.1|105304.4|105254.4|105305.9|105255.9|105301|105251|29
1724231610000|2024-08-21 09:13:30|105304|105254|105290|105240|105304|105254|105283.4|105233.4|41
1724231620000|2024-08-21 09:13:40|105290.2|105240.2|105296.6|105246.6|105297.9|105247.9|105290|105240|12
1724231630000|2024-08-21 09:13:50|105296.1|105246.1|105297.7|105247.7|105298|105248|105295.9|105245.9|16
1724231640000|2024-08-21 09:14:00|105297.8|105247.8|105298.1|105248.1|105298.6|105248.6|105296.8|105246.8|18
1724231650000|2024-08-21 09:14:10|105298|105248|105300.2|105250.2|105302.2|105252.2|105298|105248|20
1724231660000|2024-08-21 09:14:20|105300.1|105250.1|105297.9|105247.9|105300.1|105250.1|105296.7|105246.7|24
1724231670000|2024-08-21 09:14:30|105297.6|105247.6|105298.2|105248.2|105315.8|105265.8|105297.2|105247.2|35
1724231680000|2024-08-21 09:14:40|105298|105248|105299.3|105249.3|105299.4|105249.4|105297.9|105247.9|10
1724231690000|2024-08-21 09:14:50|105299.2|105249.2|105298.7|105248.7|105299.4|105249.4|105298.7|105248.7|5
1724231700000|2024-08-21 09:15:00|105297.9|105247.9|105298.2|105248.2|105298.3|105248.3|105295.6|105245.6|17
1724231710000|2024-08-21 09:15:10|105298.3|105248.3|105303.6|105253.6|105306.1|105256.1|105298.3|105248.3|35
1724231720000|2024-08-21 09:15:20|105303.8|105253.8|105304.1|105254.1|105304.5|105254.5|105303.5|105253.5|15
1724231730000|2024-08-21 09:15:30|105301.3|105251.3|105301.8|105251.8|105301.9|105251.9|105301.1|105251.1|18
1724231740000|2024-08-21 09:15:40|105301.6|105251.6|105298.4|105248.4|105302|105252|105296.4|105246.4|29
1724231750000|2024-08-21 09:15:50|105298.3|105248.3|105304.1|105254.1|105305|105255|105298.3|105248.3|11
1724231760000|2024-08-21 09:16:00|105303.4|105253.4|105302|105252|105303.4|105253.4|105301.9|105251.9|22
1724231770000|2024-08-21 09:16:10|105301.7|105251.7|105309.6|105259.6|105309.7|105259.7|105298.7|105248.7|39
1724231780000|2024-08-21 09:16:20|105309.8|105259.8|105307.5|105257.5|105309.8|105259.8|105302.7|105252.7|22
1724231790000|2024-08-21 09:16:30|105307.7|105257.7|105298.7|105248.7|105309|105259|105297.8|105247.8|31
1724231800000|2024-08-21 09:16:40|105299|105249|105305.9|105255.9|105306.5|105256.5|105299|105249|19
1724231810000|2024-08-21 09:16:50|105305.2|105255.2|105322|105272|105330.9|105280.9|105303.4|105253.4|48
1724231820000|2024-08-21 09:17:00|105320.8|105270.8|105321.4|105271.4|105322.3|105272.3|105319.8|105269.8|21
1724231830000|2024-08-21 09:17:10|105321.5|105271.5|105322.7|105272.7|105322.8|105272.8|105321.1|105271.1|11
1724231840000|2024-08-21 09:17:20|105322.5|105272.5|105318.3|105268.3|105322.6|105272.6|105313.6|105263.6|24
1724231850000|2024-08-21 09:17:30|105317.9|105267.9|105315.8|105265.8|105318.2|105268.2|105315.7|105265.7|23
1724231860000|2024-08-21 09:17:40|105316|105266|105312|105262|105316|105266|105308|105258|33
1724231870000|2024-08-21 09:17:50|105312.3|105262.3|105316.4|105266.4|105316.5|105266.5|105312.1|105262.1|28
1724231880000|2024-08-21 09:18:00|105316.2|105266.2|105312.1|105262.1|105316.3|105266.3|105311.1|105261.1|20
1724231890000|2024-08-21 09:18:10|105312.4|105262.4|105309.1|105259.1|105314.1|105264.1|105308.9|105258.9|25
1724231900000|2024-08-21 09:18:20|105308.6|105258.6|105284.2|105234.2|105308.9|105258.9|105283.8|105233.8|48
1724231910000|2024-08-21 09:18:30|105284.3|105234.3|105286|105236|105286.3|105236.3|105284.3|105234.3|15
1724231920000|2024-08-21 09:18:40|105285.8|105235.8|105288.7|105238.7|105291.3|105241.3|105285.1|105235.1|29
1724231930000|2024-08-21 09:18:50|105288.6|105238.6|105289.4|105239.4|105292.4|105242.4|105288.4|105238.4|25
1724231940000|2024-08-21 09:19:00|105289.7|105239.7|105286.5|105236.5|105289.7|105239.7|105285.6|105235.6|25
1724231950000|2024-08-21 09:19:10|105286.1|105236.1|105285.2|105235.2|105286.1|105236.1|105283.7|105233.7|19
1724231960000|2024-08-21 09:19:20|105285.5|105235.5|105288.5|105238.5|105288.5|105238.5|105285.5|105235.5|18
1724231970000|2024-08-21 09:19:30|105288.6|105238.6|105287.6|105237.6|105289.4|105239.4|105287|105237|19
1724231980000|2024-08-21 09:19:40|105287.8|105237.8|105278.2|105228.2|105288|105238|105277.8|105227.8|22
1724231990000|2024-08-21 09:19:50|105278.6|105228.6|105278.5|105228.5|105279|105229|105278|105228|11
1724232000000|2024-08-21 09:20:00|105278.9|105228.9|105270|105220|105279.9|105229.9|105267.9|105217.9|29
1724232010000|2024-08-21 09:20:10|105268.9|105218.9|105253.3|105203.3|105269.2|105219.2|105245.6|105195.6|40
1724232020000|2024-08-21 09:20:20|105253.2|105203.2|105267.3|105217.3|105268.8|105218.8|105252.9|105202.9|41
1724232030000|2024-08-21 09:20:30|105266.4|105216.4|105266.5|105216.5|105277.9|105227.9|105266.3|105216.3|40
1724232040000|2024-08-21 09:20:40|105266.4|105216.4|105270.3|105220.3|105274.3|105224.3|105266.4|105216.4|25
1724232050000|2024-08-21 09:20:50|105270.2|105220.2|105277.4|105227.4|105278.1|105228.1|105268.5|105218.5|28
1724232060000|2024-08-21 09:21:00|105277.8|105227.8|105285.6|105235.6|105287.5|105237.5|105277.8|105227.8|19
1724232070000|2024-08-21 09:21:10|105284.5|105234.5|105275.8|105225.8|105285.5|105235.5|105274.4|105224.4|25
1724232080000|2024-08-21 09:21:20|105276.1|105226.1|105266.8|105216.8|105276.6|105226.6|105266.3|105216.3|24
1724232090000|2024-08-21 09:21:30|105266.5|105216.5|105266.3|105216.3|105266.5|105216.5|105265.5|105215.5|12
1724232100000|2024-08-21 09:21:40|105266.9|105216.9|105261.3|105211.3|105266.9|105216.9|105261.3|105211.3|22
1724232110000|2024-08-21 09:21:50|105261.5|105211.5|105264.2|105214.2|105264.2|105214.2|105261|105211|30
1724232120000|2024-08-21 09:22:00|105263.4|105213.4|105264.2|105214.2|105264.3|105214.3|105263.4|105213.4|13
1724232130000|2024-08-21 09:22:10|105264.4|105214.4|105266.8|105216.8|105275.2|105225.2|105264.4|105214.4|31
1724232140000|2024-08-21 09:22:20|105267.6|105217.6|105264.5|105214.5|105267.7|105217.7|105264.5|105214.5|16
1724232150000|2024-08-21 09:22:30|105264.4|105214.4|105262.8|105212.8|105264.4|105214.4|105261.2|105211.2|16
1724232160000|2024-08-21 09:22:40|105262.9|105212.9|105264.9|105214.9|105264.9|105214.9|105261.3|105211.3|23
1724232170000|2024-08-21 09:22:50|105266.2|105216.2|105268.6|105218.6|105268.6|105218.6|105264.2|105214.2|24
1724232180000|2024-08-21 09:23:00|105267.9|105217.9|105265.8|105215.8|105273.5|105223.5|105265.2|105215.2|34
1724232190000|2024-08-21 09:23:10|105265.9|105215.9|105265.4|105215.4|105265.9|105215.9|105265.1|105215.1|7
1724232200000|2024-08-21 09:23:20|105265.3|105215.3|105259.8|105209.8|105265.3|105215.3|105258|105208|21
1724232210000|2024-08-21 09:23:30|105259.7|105209.7|105258.9|105208.9|105259.7|105209.7|105257.7|105207.7|18
1724232220000|2024-08-21 09:23:40|105257.3|105207.3|105261.4|105211.4|105261.4|105211.4|105257|105207|18
1724232230000|2024-08-21 09:23:50|105260.9|105210.9|105257.5|105207.5|105261.3|105211.3|105256.2|105206.2|24
1724232240000|2024-08-21 09:24:00|105257.4|105207.4|105256.7|105206.7|105259.2|105209.2|105249.2|105199.2|27
1724232250000|2024-08-21 09:24:10|105256.2|105206.2|105259.1|105209.1|105259.1|105209.1|105254.7|105204.7|17
1724232260000|2024-08-21 09:24:20|105259.3|105209.3|105269.5|105219.5|105270.6|105220.6|105259.3|105209.3|24
1724232270000|2024-08-21 09:24:30|105269.9|105219.9|105268|105218|105270.4|105220.4|105265.6|105215.6|29
1724232280000|2024-08-21 09:24:40|105267.5|105217.5|105265.5|105215.5|105267.5|105217.5|105265.5|105215.5|9
1724232290000|2024-08-21 09:24:50|105265.6|105215.6|105267.2|105217.2|105268.5|105218.5|105265.6|105215.6|11
1724232300000|2024-08-21 09:25:00|105267.8|105217.8|105269|105219|105269.4|105219.4|105266.2|105216.2|34
1724232310000|2024-08-21 09:25:10|105268.7|105218.7|105260.6|105210.6|105268.8|105218.8|105259.9|105209.9|24
1724232320000|2024-08-21 09:25:20|105260.5|105210.5|105251.3|105201.3|105266.5|105216.5|105250.9|105200.9|25
1724232330000|2024-08-21 09:25:30|105251.1|105201.1|105249.9|105199.9|105251.1|105201.1|105249.8|105199.8|17
1724232340000|2024-08-21 09:25:40|105249.3|105199.3|105242.1|105192.1|105249.7|105199.7|105242.1|105192.1|18
1724232350000|2024-08-21 09:25:50|105241.5|105191.5|105245.8|105195.8|105245.9|105195.9|105241|105191|17
1724232360000|2024-08-21 09:26:00|105245.9|105195.9|105239.5|105189.5|105245.9|105195.9|105237.8|105187.8|17
1724232370000|2024-08-21 09:26:10|105239.3|105189.3|105242.7|105192.7|105242.7|105192.7|105233.7|105183.7|19
1724232380000|2024-08-21 09:26:20|105242.2|105192.2|105247.1|105197.1|105247.2|105197.2|105242.2|105192.2|19
1724232390000|2024-08-21 09:26:30|105247|105197|105253.9|105203.9|105254.4|105204.4|105246.8|105196.8|20
1724232400000|2024-08-21 09:26:40|105254.3|105204.3|105243.7|105193.7|105254.3|105204.3|105243.7|105193.7|29
1724232410000|2024-08-21 09:26:50|105243.8|105193.8|105233|105183|105243.8|105193.8|105232.9|105182.9|23
1724232420000|2024-08-21 09:27:00|105233.2|105183.2|105230.4|105180.4|105238.6|105188.6|105228.8|105178.8|39
1724232430000|2024-08-21 09:27:10|105230|105180|105224.7|105174.7|105233.7|105183.7|105223|105173|40
1724232440000|2024-08-21 09:27:20|105224.2|105174.2|105216.3|105166.3|105225.6|105175.6|105214.7|105164.7|38
1724232450000|2024-08-21 09:27:30|105224.8|105174.8|105223.9|105173.9|105226.7|105176.7|105223.3|105173.3|33
1724232460000|2024-08-21 09:27:40|105223.6|105173.6|105209.3|105184.3|105223.6|105187.3|105205.6|105172.6|18
1724232470000|2024-08-21 09:27:50|105209.6|105184.6|105232.6|105182.6|105234.6|105190.6|105209.6|105182.6|30
1724232480000|2024-08-21 09:28:00|105232.4|105182.4|105219.7|105194.7|105233.3|105194.7|105219.7|105177.3|19
1724232490000|2024-08-21 09:28:10|105233.7|105183.7|105235.8|105185.8|105235.9|105185.9|105232.3|105182.3|18
1724232500000|2024-08-21 09:28:20|105235.2|105185.2|105239.6|105189.6|105241.2|105191.2|105227.8|105177.8|32
1724232510000|2024-08-21 09:28:30|105239.9|105189.9|105243.6|105193.6|105245|105195|105239.9|105189.9|20
1724232520000|2024-08-21 09:28:40|105243|105193|105244.5|105194.5|105246.4|105196.4|105242.6|105192.6|30
1724232530000|2024-08-21 09:28:50|105244.4|105194.4|105239.5|105189.5|105247.5|105197.5|105239.5|105189.5|31
1724232540000|2024-08-21 09:29:00|105238|105188|105236.2|105186.2|105240.8|105190.8|105232.7|105182.7|25
1724232550000|2024-08-21 09:29:10|105236.6|105186.6|105210.8|105185.8|105237|105187|105210.8|105172.9|31
1724232560000|2024-08-21 09:29:20|105210.5|105185.5|105211.8|105186.8|105218|105193|105210.5|105185.5|29
1724232570000|2024-08-21 09:29:30|105211.5|105186.5|105210.6|105185.6|105211.6|105186.6|105209.1|105184.1|22
1724232580000|2024-08-21 09:29:40|105210.4|105185.4|105214.6|105164.6|105214.6|105185.4|105200.5|105162.6|21
1724232590000|2024-08-21 09:29:50|105214.7|105164.7|105219.4|105169.4|105225.9|105175.9|105214.7|105164.7|33
1724232600000|2024-08-21 09:30:00|105216.9|105166.9|105237.1|105187.1|105237.4|105187.4|105215.8|105165.8|30
1724232610000|2024-08-21 09:30:10|105236.5|105186.5|105240.2|105190.2|105240.6|105190.6|105236.2|105186.2|25
1724232620000|2024-08-21 09:30:20|105239.9|105189.9|105245.5|105195.5|105245.5|105195.5|105239.6|105189.6|20
1724232630000|2024-08-21 09:30:30|105245.7|105195.7|105246.9|105196.9|105246.9|105196.9|105243.5|105193.5|22
1724232640000|2024-08-21 09:30:40|105246.8|105196.8|105249.1|105199.1|105255.6|105205.6|105246.8|105196.8|38
1724232650000|2024-08-21 09:30:50|105249.2|105199.2|105253.2|105203.2|105253.7|105203.7|105248|105198|26
1724232660000|2024-08-21 09:31:00|105252.9|105202.9|105251.7|105201.7|105255.8|105205.8|105251.7|105201.7|14
1724232670000|2024-08-21 09:31:10|105251.8|105201.8|105250.9|105200.9|105251.8|105201.8|105250.7|105200.7|18
1724232680000|2024-08-21 09:31:20|105250.8|105200.8|105251.6|105201.6|105252|105202|105250.8|105200.8|9
1724232690000|2024-08-21 09:31:30|105251.7|105201.7|105251.5|105201.5|105255|105205|105251.2|105201.2|20
1724232700000|2024-08-21 09:31:40|105251.6|105201.6|105251.6|105201.6|105251.9|105201.9|105250.5|105200.5|20
1724232710000|2024-08-21 09:31:50|105251.7|105201.7|105250.5|105200.5|105252.4|105202.4|105249.3|105199.3|10
1724232720000|2024-08-21 09:32:00|105250.7|105200.7|105258.2|105208.2|105262.6|105212.6|105249.3|105199.3|31
1724232730000|2024-08-21 09:32:10|105258.1|105208.1|105253|105203|105258.1|105208.1|105253|105203|21
1724232740000|2024-08-21 09:32:20|105252.6|105202.6|105256.4|105206.4|105256.4|105206.4|105252.6|105202.6|8
1724232750000|2024-08-21 09:32:30|105256.5|105206.5|105255.6|105205.6|105257.2|105207.2|105255.4|105205.4|12
1724232760000|2024-08-21 09:32:40|105254.9|105204.9|105261.4|105211.4|105261.4|105211.4|105254.9|105204.9|20
1724232770000|2024-08-21 09:32:50|105261.6|105211.6|105261.5|105211.5|105261.6|105211.6|105261|105211|12
1724232780000|2024-08-21 09:33:00|105261.4|105211.4|105262.6|105212.6|105265.3|105215.3|105261.3|105211.3|21
1724232790000|2024-08-21 09:33:10|105262.4|105212.4|105258.2|105208.2|105262.7|105212.7|105258.2|105208.2|20
1724232800000|2024-08-21 09:33:20|105258.1|105208.1|105253.2|105203.2|105258.1|105208.1|105253.2|105203.2|22
1724232810000|2024-08-21 09:33:30|105253|105203|105253.3|105203.3|105253.4|105203.4|105252.6|105202.6|13
1724232820000|2024-08-21 09:33:40|105253.2|105203.2|105253|105203|105253.2|105203.2|105252.9|105202.9|4
1724232830000|2024-08-21 09:33:50|105252.9|105202.9|105251.9|105201.9|105252.9|105202.9|105251|105201|12
1724232840000|2024-08-21 09:34:00|105252|105202|105256.6|105206.6|105256.6|105206.6|105252|105202|8
1724232850000|2024-08-21 09:34:10|105256.5|105206.5|105263|105213|105264.5|105214.5|105256.5|105206.5|21
1724232860000|2024-08-21 09:34:20|105262.7|105212.7|105260.8|105210.8|105262.7|105212.7|105260.8|105210.8|7
1724232870000|2024-08-21 09:34:30|105260.6|105210.6|105264.5|105214.5|105264.5|105214.5|105259.8|105209.8|22
1724232880000|2024-08-21 09:34:40|105264.6|105214.6|105268|105218|105268|105218|105264.6|105214.6|15
1724232890000|2024-08-21 09:34:50|105268.5|105218.5|105267.3|105217.3|105268.9|105218.9|105267.2|105217.2|14
1724232900000|2024-08-21 09:35:00|105267|105217|105266.7|105216.7|105267.7|105217.7|105266.3|105216.3|20
1724232910000|2024-08-21 09:35:10|105267|105217|105266.7|105216.7|105267.4|105217.4|105266.7|105216.7|14
1724232920000|2024-08-21 09:35:20|105267.5|105217.5|105272.6|105222.6|105273|105223|105266.5|105216.5|18
1724232930000|2024-08-21 09:35:30|105272.4|105222.4|105276.7|105251.7|105284.7|105251.7|105269.5|105219.5|29
1724232940000|2024-08-21 09:35:40|105276.9|105251.9|105281.1|105256.1|105281.7|105256.7|105274.4|105249.4|32
1724232950000|2024-08-21 09:35:50|105280.9|105255.9|105290.1|105265.1|105290.8|105265.8|105280.7|105255.7|25
1724232960000|2024-08-21 09:36:00|105290.5|105265.5|105298.5|105248.5|105304.1|105267.1|105290.5|105248.4|30
1724232970000|2024-08-21 09:36:10|105299|105249|105287.3|105237.3|105299|105249|105287.3|105237.3|27
1724232980000|2024-08-21 09:36:20|105287|105237|105288.4|105238.4|105289.9|105239.9|105285.5|105235.5|29
1724232990000|2024-08-21 09:36:30|105289.2|105239.2|105294.7|105244.7|105294.7|105244.7|105289.2|105239.2|15
1724233000000|2024-08-21 09:36:40|105294.4|105244.4|105268.9|105218.9|105294.4|105244.4|105267|105217|29
1724233010000|2024-08-21 09:36:50|105268.8|105218.8|105263.2|105213.2|105272.8|105222.8|105262.2|105212.2|30
1724233020000|2024-08-21 09:37:00|105263.1|105213.1|105257.6|105207.6|105265.2|105215.2|105257.3|105207.3|24
1724233030000|2024-08-21 09:37:10|105257.2|105207.2|105254.3|105204.3|105259.5|105209.5|105254.3|105204.3|26
1724233040000|2024-08-21 09:37:20|105254.6|105204.6|105259.6|105209.6|105260|105210|105253.2|105203.2|17
1724233050000|2024-08-21 09:37:30|105258.9|105208.9|105262.8|105212.8|105263.9|105213.9|105257|105207|31
1724233060000|2024-08-21 09:37:40|105262.1|105212.1|105269.1|105219.1|105270|105220|105262|105212|26
1724233070000|2024-08-21 09:37:50|105268.8|105218.8|105268.2|105218.2|105272.7|105222.7|105266.9|105216.9|28
1724233080000|2024-08-21 09:38:00|105267.8|105217.8|105262.5|105237.5|105276.1|105237.5|105262.5|105216.3|28
1724233090000|2024-08-21 09:38:10|105262.7|105237.7|105262.2|105237.2|105264.5|105239.5|105261.2|105236.2|21
1724233100000|2024-08-21 09:38:20|105262.6|105237.6|105267.5|105242.5|105267.5|105242.5|105262.6|105237.6|8
1724233110000|2024-08-21 09:38:30|105267.4|105242.4|105270.9|105245.9|105271.3|105246.3|105266.8|105241.8|16
1724233120000|2024-08-21 09:38:40|105270.5|105245.5|105283.8|105258.8|105285.6|105260.6|105269.1|105244.1|30
1724233130000|2024-08-21 09:38:50|105283.9|105258.9|105294.4|105269.4|105294.4|105269.4|105282.1|105257.1|25
1724233140000|2024-08-21 09:39:00|105294.6|105269.6|105295.2|105270.2|105295.4|105270.4|105292.3|105267.3|32
1724233150000|2024-08-21 09:39:10|105295.1|105270.1|105295.7|105270.7|105296.9|105271.9|105295.1|105270.1|18
1724233160000|2024-08-21 09:39:20|105295.9|105270.9|105296.8|105271.8|105296.8|105271.8|105295.2|105270.2|18
1724233170000|2024-08-21 09:39:30|105295.8|105270.8|105284.3|105234.3|105295.8|105270.8|105277.4|105227.4|33
1724233180000|2024-08-21 09:39:40|105284.7|105234.7|105294.8|105244.8|105295.1|105245.1|105284.7|105234.7|17
1724233190000|2024-08-21 09:39:50|105295.8|105245.8|105293.3|105243.3|105297.2|105247.2|105290.6|105240.6|25
1724233200000|2024-08-21 09:40:00|105292.7|105242.7|105314.2|105264.2|105315.6|105265.6|105292.7|105242.7|27
1724233210000|2024-08-21 09:40:10|105314.4|105264.4|105309|105259|105316.5|105266.5|105308.9|105258.9|26
1724233220000|2024-08-21 09:40:20|105308.9|105258.9|105303.8|105253.8|105308.9|105258.9|105297.2|105247.2|40
1724233230000|2024-08-21 09:40:30|105304.1|105254.1|105307.9|105257.9|105314.1|105264.1|105303.1|105253.1|29
1724233240000|2024-08-21 09:40:40|105307.4|105257.4|105312.9|105262.9|105312.9|105262.9|105307.2|105257.2|16
1724233250000|2024-08-21 09:40:50|105311.7|105261.7|105318|105268|105318.1|105268.1|105311.5|105261.5|18
1724233260000|2024-08-21 09:41:00|105318.2|105268.2|105328.4|105278.4|105330.8|105280.8|105317.5|105267.5|27
1724233270000|2024-08-21 09:41:10|105328.1|105278.1|105325.6|105275.6|105328.1|105278.1|105324.5|105274.5|14
1724233280000|2024-08-21 09:41:20|105325.3|105275.3|105326.8|105276.8|105326.9|105276.9|105323.6|105273.6|25
1724233290000|2024-08-21 09:41:30|105326.6|105276.6|105327.4|105277.4|105327.9|105277.9|105326.6|105276.6|10
1724233300000|2024-08-21 09:41:40|105327.5|105277.5|105312.8|105287.8|105327.5|105290.3|105312.7|105276.9|16
1724233310000|2024-08-21 09:41:50|105312.5|105287.5|105316.1|105291.1|105318.8|105293.8|105312.5|105287.5|19
1724233320000|2024-08-21 09:42:00|105315.8|105290.8|105316.2|105291.2|105318.5|105293.5|105315.1|105290.1|19
1724233330000|2024-08-21 09:42:10|105316|105291|105314.4|105289.4|105316.7|105291.7|105314.4|105289.4|28
1724233340000|2024-08-21 09:42:20|105314.2|105289.2|105344.6|105294.6|105344.9|105302.9|105314.2|105289.2|43
1724233350000|2024-08-21 09:42:30|105344.2|105294.2|105342.7|105292.7|105344.2|105294.2|105340.3|105290.3|23
1724233360000|2024-08-21 09:42:40|105343|105293|105346.8|105296.8|105349.3|105299.3|105343|105293|22
1724233370000|2024-08-21 09:42:50|105347.1|105297.1|105348.1|105298.1|105348.7|105298.7|105344.6|105294.6|23
1724233380000|2024-08-21 09:43:00|105347.9|105297.9|105346.8|105296.8|105347.9|105297.9|105344.5|105294.5|24
1724233390000|2024-08-21 09:43:10|105346.7|105296.7|105333.3|105308.3|105347.2|105311|105333.3|105295.8|20
1724233400000|2024-08-21 09:43:20|105333|105308|105325.2|105275.2|105333|105308|105314.9|105268.5|25
1724233410000|2024-08-21 09:43:30|105327.1|105277.1|105328.8|105278.8|105331.9|105281.9|105324.2|105274.2|34
1724233420000|2024-08-21 09:43:40|105328.7|105278.7|105320.3|105270.3|105328.7|105278.7|105320.3|105270.3|24
1724233430000|2024-08-21 09:43:50|105320.6|105270.6|105319.2|105269.2|105322.2|105272.2|105318.8|105268.8|25
1724233440000|2024-08-21 09:44:00|105318.9|105268.9|105322.6|105272.6|105323.6|105273.6|105318.9|105268.9|27
1724233450000|2024-08-21 09:44:10|105322.3|105272.3|105327.5|105277.5|105327.5|105277.5|105322.3|105272.3|22
1724233460000|2024-08-21 09:44:20|105327.6|105277.6|105340|105290|105344.2|105294.2|105327.6|105277.6|25
1724233470000|2024-08-21 09:44:30|105339.9|105289.9|105333.9|105283.9|105340.7|105290.7|105333.7|105283.7|22
1724233480000|2024-08-21 09:44:40|105333.3|105283.3|105329.6|105279.6|105333.4|105283.4|105329.5|105279.5|27
1724233490000|2024-08-21 09:44:50|105329.4|105279.4|105339.8|105289.8|105340.5|105290.5|105329.4|105279.4|25
1724233500000|2024-08-21 09:45:00|105339.6|105289.6|105343.5|105293.5|105344|105294|105337.7|105287.7|22
1724233510000|2024-08-21 09:45:10|105343.3|105293.3|105340.4|105290.4|105343.3|105293.3|105340.2|105290.2|20
1724233520000|2024-08-21 09:45:20|105340.3|105290.3|105339.5|105289.5|105340.3|105290.3|105339.1|105289.1|18
1724233530000|2024-08-21 09:45:30|105339.4|105289.4|105339.6|105289.6|105341.6|105291.6|105337.4|105287.4|30
1724233540000|2024-08-21 09:45:40|105340|105290|105340.8|105290.8|105341.2|105291.2|105339.2|105289.2|17
1724233550000|2024-08-21 09:45:50|105340.4|105290.4|105340.6|105290.6|105340.8|105290.8|105340.4|105290.4|5
1724233560000|2024-08-21 09:46:00|105340.4|105290.4|105346.2|105296.2|105346.3|105296.3|105340.3|105290.3|18
1724233570000|2024-08-21 09:46:10|105345.6|105295.6|105369.5|105319.5|105370.2|105320.2|105339.8|105294.8|39
1724233580000|2024-08-21 09:46:20|105369.6|105319.6|105366.9|105316.9|105373.2|105323.2|105366.9|105316.9|24
1724233590000|2024-08-21 09:46:30|105366.8|105316.8|105371.8|105321.8|105373.1|105323.1|105366.8|105316.8|23
1724233600000|2024-08-21 09:46:40|105371.7|105321.7|105369|105319|105372.1|105322.1|105369|105319|19
1724233610000|2024-08-21 09:46:50|105368.8|105318.8|105366.8|105316.8|105369.7|105319.7|105365.4|105315.4|19
1724233620000|2024-08-21 09:47:00|105367.3|105317.3|105365.5|105315.5|105368.5|105318.5|105365|105315|23
1724233630000|2024-08-21 09:47:10|105365.7|105315.7|105368|105318|105368.8|105318.8|105364|105314|21
1724233640000|2024-08-21 09:47:20|105367.7|105317.7|105369.9|105319.9|105370.7|105320.7|105364|105314|31
1724233650000|2024-08-21 09:47:30|105369.8|105319.8|105374.6|105324.6|105377.9|105327.9|105369.8|105319.8|20
1724233660000|2024-08-21 09:47:40|105374.4|105324.4|105374|105324|105376.2|105326.2|105372.6|105322.6|22
1724233670000|2024-08-21 09:47:50|105373.8|105323.8|105374.2|105324.2|105375.6|105325.6|105372.3|105322.3|25
1724233680000|2024-08-21 09:48:00|105373.8|105323.8|105376.8|105326.8|105378.5|105328.5|105373.8|105323.8|19
1724233690000|2024-08-21 09:48:10|105377.3|105327.3|105380.3|105330.3|105381.7|105331.7|105376.3|105326.3|27
1724233700000|2024-08-21 09:48:20|105380|105330|105381.8|105331.8|105382.3|105332.3|105379.5|105329.5|21
1724233710000|2024-08-21 09:48:30|105382.1|105332.1|105381.9|105331.9|105382.3|105332.3|105380.7|105330.7|20
1724233720000|2024-08-21 09:48:40|105382.1|105332.1|105378.4|105328.4|105382.4|105332.4|105377.6|105327.6|28
1724233730000|2024-08-21 09:48:50|105379.5|105329.5|105369.8|105319.8|105379.5|105329.5|105353.7|105303.7|39
1724233740000|2024-08-21 09:49:00|105369.7|105319.7|105372.7|105322.7|105372.7|105322.7|105365.4|105315.4|28
1724233750000|2024-08-21 09:49:10|105372.8|105322.8|105377.9|105327.9|105377.9|105327.9|105372.3|105322.3|20
1724233760000|2024-08-21 09:49:20|105377.7|105327.7|105371.7|105321.7|105380.5|105330.5|105370.2|105320.2|33
1724233770000|2024-08-21 09:49:30|105371.5|105321.5|105349.7|105299.7|105371.6|105321.6|105349.2|105299.2|32
1724233780000|2024-08-21 09:49:40|105349.5|105299.5|105338.1|105313.1|105350|105313.3|105337.2|105299.5|12
1724233790000|2024-08-21 09:49:50|105338|105313|105355.2|105330.2|105355.2|105330.2|105337.9|105312.9|25
1724233800000|2024-08-21 09:50:00|105355.4|105330.4|105356.2|105331.2|105356.7|105331.7|105354.9|105329.9|15
1724233810000|2024-08-21 09:50:10|105356.3|105331.3|105355.1|105330.1|105357.7|105332.7|105355.1|105330.1|22
1724233820000|2024-08-21 09:50:20|105354.5|105329.5|105354.8|105329.8|105354.8|105329.8|105353.8|105328.8|11
1724233830000|2024-08-21 09:50:30|105355|105330|105357.8|105332.8|105357.8|105332.8|105355|105330|15
1724233840000|2024-08-21 09:50:40|105358.1|105333.1|105359.2|105334.2|105359.3|105334.3|105358.1|105333.1|6
1724233850000|2024-08-21 09:50:50|105359.5|105334.5|105363.4|105338.4|105363.8|105338.8|105359.5|105334.5|13
1724233860000|2024-08-21 09:51:00|105367.8|105342.8|105375.1|105325.1|105375.8|105344.7|105363.3|105323.7|18
1724233870000|2024-08-21 09:51:10|105375.2|105325.2|105367.2|105317.2|105375.2|105325.2|105367|105317|21
1724233880000|2024-08-21 09:51:20|105366.6|105316.6|105365.8|105315.8|105366.6|105316.6|105365.7|105315.7|8
1724233890000|2024-08-21 09:51:30|105365.6|105315.6|105365.8|105315.8|105365.8|105315.8|105365.5|105315.5|3
1724233900000|2024-08-21 09:51:40|105366.4|105316.4|105373.7|105323.7|105375.6|105325.6|105366.4|105316.4|16
1724233910000|2024-08-21 09:51:50|105373.9|105323.9|105375.1|105325.1|105375.9|105325.9|105373.9|105323.9|12
1724233920000|2024-08-21 09:52:00|105374.7|105324.7|105356|105306|105374.8|105324.8|105355.2|105305.2|33
1724233930000|2024-08-21 09:52:10|105355.9|105305.9|105350.6|105300.6|105355.9|105305.9|105350.4|105300.4|26
1724233940000|2024-08-21 09:52:20|105350.5|105300.5|105339.4|105289.4|105351.3|105301.3|105339.4|105289.4|29
1724233950000|2024-08-21 09:52:30|105339.3|105289.3|105340.6|105290.6|105344.9|105294.9|105339.3|105289.3|32
1724233960000|2024-08-21 09:52:40|105340.5|105290.5|105335.6|105285.6|105340.5|105290.5|105335.5|105285.5|20
1724233970000|2024-08-21 09:52:50|105336|105286|105337.6|105287.6|105343.2|105293.2|105335.6|105285.6|32
1724233980000|2024-08-21 09:53:00|105330.9|105280.9|105320.1|105270.1|105330.9|105280.9|105319.2|105269.2|44
1724233990000|2024-08-21 09:53:10|105320.2|105270.2|105315.7|105265.7|105320.6|105270.6|105315.7|105265.7|27
1724234000000|2024-08-21 09:53:20|105315.8|105265.8|105315.7|105265.7|105316|105266|105314.2|105264.2|20
1724234010000|2024-08-21 09:53:30|105315.9|105265.9|105320.3|105270.3|105320.8|105270.8|105315.9|105265.9|12
1724234020000|2024-08-21 09:53:40|105320.4|105270.4|105320.2|105270.2|105322.1|105272.1|105319.6|105269.6|16
1724234030000|2024-08-21 09:53:50|105319.2|105269.2|105314.6|105264.6|105319.2|105269.2|105314.6|105264.6|27
1724234040000|2024-08-21 09:54:00|105313.9|105263.9|105313.1|105263.1|105315.2|105265.2|105312.9|105262.9|21
1724234050000|2024-08-21 09:54:10|105313|105263|105314.8|105264.8|105315.3|105265.3|105312.8|105262.8|19
1724234060000|2024-08-21 09:54:20|105315.6|105265.6|105316.1|105266.1|105316.1|105266.1|105315.1|105265.1|12
1724234070000|2024-08-21 09:54:30|105316.4|105266.4|105322.5|105272.5|105322.8|105272.8|105316.4|105266.4|10
1724234080000|2024-08-21 09:54:40|105322.4|105272.4|105319|105269|105322.4|105272.4|105319|105269|17
1724234090000|2024-08-21 09:54:50|105319.1|105269.1|105319.9|105269.9|105319.9|105269.9|105319.1|105269.1|9
1724234100000|2024-08-21 09:55:00|105320.3|105270.3|105317.6|105267.6|105322.4|105272.4|105317.6|105267.6|29
1724234110000|2024-08-21 09:55:10|105317.4|105267.4|105314|105264|105317.4|105267.4|105314|105264|13
1724234120000|2024-08-21 09:55:20|105313.6|105263.6|105299.8|105249.8|105313.6|105263.6|105292.5|105242.5|40
1724234130000|2024-08-21 09:55:30|105299.6|105249.6|105296.7|105246.7|105299.6|105249.6|105296.7|105246.7|13
1724234140000|2024-08-21 09:55:40|105296.3|105246.3|105292.8|105242.8|105296.3|105246.3|105292.5|105242.5|14
1724234150000|2024-08-21 09:55:50|105292.5|105242.5|105292.1|105242.1|105292.5|105242.5|105291.3|105241.3|10
1724234160000|2024-08-21 09:56:00|105292|105242|105288.7|105238.7|105293.9|105243.9|105288.7|105238.7|17
1724234170000|2024-08-21 09:56:10|105288.6|105238.6|105276.2|105226.2|105288.6|105238.6|105274|105224|24
1724234180000|2024-08-21 09:56:20|105276.7|105226.7|105285.1|105235.1|105286.4|105236.4|105276.7|105226.7|16
1724234190000|2024-08-21 09:56:30|105285.5|105235.5|105293.8|105243.8|105293.9|105243.9|105285.5|105235.5|22
1724234200000|2024-08-21 09:56:40|105294.5|105244.5|105296.7|105246.7|105297.2|105247.2|105294.5|105244.5|15
1724234210000|2024-08-21 09:56:50|105296|105246|105298.5|105248.5|105298.7|105248.7|105295.1|105245.1|19
1724234220000|2024-08-21 09:57:00|105298.2|105248.2|105298.2|105248.2|105299|105249|105296.6|105246.6|16
1724234230000|2024-08-21 09:57:10|105298|105248|105299.7|105249.7|105299.7|105249.7|105297.9|105247.9|12
1724234240000|2024-08-21 09:57:20|105299.6|105249.6|105321.8|105271.8|105321.8|105271.8|105299.6|105249.6|19
1724234250000|2024-08-21 09:57:30|105322.9|105272.9|105324.5|105274.5|105326.4|105276.4|105320.9|105270.9|30
1724234260000|2024-08-21 09:57:40|105324.9|105274.9|105329|105279|105329.6|105279.6|105324.9|105274.9|15
1724234270000|2024-08-21 09:57:50|105328.6|105278.6|105328.4|105278.4|105332.5|105282.5|105328.4|105278.4|29
1724234280000|2024-08-21 09:58:00|105328.5|105278.5|105338.2|105288.2|105338.4|105288.4|105328.4|105278.4|33
1724234290000|2024-08-21 09:58:10|105337.9|105287.9|105327.6|105277.6|105337.9|105287.9|105327.1|105277.1|29
1724234300000|2024-08-21 09:58:20|105328.8|105278.8|105325.2|105275.2|105329.1|105279.1|105325.1|105275.1|28
1724234310000|2024-08-21 09:58:30|105325.3|105275.3|105321.9|105271.9|105325.3|105275.3|105321.6|105271.6|17
1724234320000|2024-08-21 09:58:40|105321.8|105271.8|105324|105274|105324.2|105274.2|105321.8|105271.8|12
1724234330000|2024-08-21 09:58:50|105323.6|105273.6|105324.5|105274.5|105325.3|105275.3|105323.5|105273.5|15
1724234340000|2024-08-21 09:59:00|105324.9|105274.9|105324.8|105274.8|105330.8|105280.8|105324|105274|33
1724234350000|2024-08-21 09:59:10|105324.3|105274.3|105302.1|105252.1|105324.4|105274.4|105296|105246|48
1724234360000|2024-08-21 09:59:20|105302|105252|105303|105253|105303.2|105253.2|105299.6|105249.6|41
1724234370000|2024-08-21 09:59:30|105302.7|105252.7|105309.1|105259.1|105310.4|105260.4|105299.5|105249.5|56
1724234380000|2024-08-21 09:59:40|105309.2|105259.2|105310.6|105260.6|105311.9|105261.9|105307.3|105257.3|48
1724234390000|2024-08-21 09:59:50|105310.2|105260.2|105309.6|105259.6|105314.3|105264.3|105308.9|105258.9|42
1724234400000|2024-08-21 10:00:00|105308.8|105258.8|105302|105252|105316.9|105266.9|105302|105252|45
1724234410000|2024-08-21 10:00:10|105301.8|105251.8|105325.4|105275.4|105325.4|105275.4|105301|105251|34
1724234420000|2024-08-21 10:00:20|105326.8|105276.8|105318.9|105268.9|105328.2|105278.2|105318.2|105268.2|38
1724234430000|2024-08-21 10:00:30|105319.2|105269.2|105319.3|105269.3|105319.4|105269.4|105318|105268|18
1724234440000|2024-08-21 10:00:40|105319|105269|105319.2|105269.2|105320.9|105270.9|105318.9|105268.9|12
1724234450000|2024-08-21 10:00:50|105319.3|105269.3|105331.8|105281.8|105333.4|105283.4|105319.3|105269.3|33
1724234460000|2024-08-21 10:01:00|105327.9|105277.9|105336.2|105286.2|105343.2|105293.2|105327.6|105277.6|49
1724234470000|2024-08-21 10:01:10|105336.1|105286.1|105334.5|105284.5|105336.1|105286.1|105333.6|105283.6|15
1724234480000|2024-08-21 10:01:20|105334.9|105284.9|105322.6|105272.6|105341.6|105291.6|105321.8|105271.8|26
1724234490000|2024-08-21 10:01:30|105322.5|105272.5|105329.5|105279.5|105332.4|105282.4|105322.1|105272.1|27
1724234500000|2024-08-21 10:01:40|105329.3|105279.3|105330.1|105280.1|105330.1|105280.1|105329.2|105279.2|14
1724234510000|2024-08-21 10:01:50|105330.4|105280.4|105321|105296|105330.4|105296.1|105307.1|105273.7|29
1724234520000|2024-08-21 10:02:00|105321.5|105296.5|105322.2|105297.2|105323.9|105298.9|105320.9|105295.9|24
1724234530000|2024-08-21 10:02:10|105322.4|105297.4|105328.9|105303.9|105328.9|105303.9|105321.5|105296.5|26
1724234540000|2024-08-21 10:02:20|105329.2|105304.2|105319|105294|105329.3|105304.3|105319|105294|27
1724234550000|2024-08-21 10:02:30|105318.7|105293.7|105320.4|105295.4|105320.4|105295.4|105318.7|105293.7|13
1724234560000|2024-08-21 10:02:40|105320.7|105295.7|105323.6|105298.6|105325.1|105300.1|105320.6|105295.6|32
1724234570000|2024-08-21 10:02:50|105323.7|105298.7|105324.6|105299.6|105324.8|105299.8|105323.6|105298.6|15
1724234580000|2024-08-21 10:03:00|105324.3|105299.3|105309.4|105284.4|105324.3|105299.3|105309.1|105284.1|42
1724234590000|2024-08-21 10:03:10|105308.5|105283.5|105298.6|105273.6|105308.5|105283.5|105297.5|105272.5|27
1724234600000|2024-08-21 10:03:20|105298.9|105273.9|105302.4|105277.4|105302.4|105277.4|105298.9|105273.9|13
1724234610000|2024-08-21 10:03:30|105301|105276|105292.4|105242.4|105316.5|105276.3|105292.4|105242.4|31
1724234620000|2024-08-21 10:03:40|105292|105242|105290.1|105240.1|105292.5|105242.5|105286|105236|49
1724234630000|2024-08-21 10:03:50|105290|105240|105290|105240|105290.5|105240.5|105289.2|105239.2|20
1724234640000|2024-08-21 10:04:00|105289.7|105239.7|105273.9|105223.9|105290.9|105240.9|105273.9|105223.9|32
1724234650000|2024-08-21 10:04:10|105274|105224|105274.3|105224.3|105274.7|105224.7|105273.4|105223.4|37
1724234660000|2024-08-21 10:04:20|105274|105224|105287.2|105237.2|105287.7|105237.7|105271.8|105221.8|37
1724234670000|2024-08-21 10:04:30|105287.1|105237.1|105288.6|105238.6|105288.6|105238.6|105280.9|105230.9|33
1724234680000|2024-08-21 10:04:40|105288.7|105238.7|105292.4|105242.4|105293.1|105243.1|105283.4|105233.4|33
1724234690000|2024-08-21 10:04:50|105292.8|105242.8|105289.1|105239.1|105297.8|105247.8|105285.7|105235.7|32
1724234700000|2024-08-21 10:05:00|105289.4|105239.4|105291.9|105241.9|105293.2|105243.2|105289.4|105239.4|44
1724234710000|2024-08-21 10:05:10|105292|105242|105289.9|105239.9|105292|105242|105289.1|105239.1|20
1724234720000|2024-08-21 10:05:20|105290|105240|105289.9|105239.9|105290.2|105240.2|105288.8|105238.8|23
1724234730000|2024-08-21 10:05:30|105290|105240|105285.5|105235.5|105290|105240|105285.1|105235.1|26
1724234740000|2024-08-21 10:05:40|105285.3|105235.3|105292.7|105242.7|105293.5|105243.5|105284.3|105234.3|24
1724234750000|2024-08-21 10:05:50|105292.6|105242.6|105292.5|105242.5|105293.5|105243.5|105292.1|105242.1|21
1724234760000|2024-08-21 10:06:00|105292.3|105242.3|105294.6|105244.6|105298.4|105248.4|105292.3|105242.3|27
1724234770000|2024-08-21 10:06:10|105294.1|105244.1|105293.6|105243.6|105295.7|105245.7|105292|105242|20
1724234780000|2024-08-21 10:06:20|105292.2|105242.2|105283.6|105233.6|105292.2|105242.2|105282.5|105232.5|22
1724234790000|2024-08-21 10:06:30|105283.9|105233.9|105284.6|105234.6|105284.6|105234.6|105282.7|105232.7|24
1724234800000|2024-08-21 10:06:40|105285.2|105235.2|105284.6|105234.6|105286.4|105236.4|105284.4|105234.4|15
1724234810000|2024-08-21 10:06:50|105285.1|105235.1|105284.3|105234.3|105286.4|105236.4|105283.2|105233.2|21
1724234820000|2024-08-21 10:07:00|105284.2|105234.2|105284.8|105234.8|105284.8|105234.8|105281.9|105231.9|9
1724234830000|2024-08-21 10:07:10|105284.6|105234.6|105283.8|105233.8|105285.4|105235.4|105283.6|105233.6|13
1724234840000|2024-08-21 10:07:20|105283.1|105233.1|105283|105233|105284.8|105234.8|105282.8|105232.8|22
1724234850000|2024-08-21 10:07:30|105282.9|105232.9|105286.2|105236.2|105286.5|105236.5|105282.9|105232.9|14
1724234860000|2024-08-21 10:07:40|105286.4|105236.4|105284.4|105234.4|105286.4|105236.4|105282.6|105232.6|16
1724234870000|2024-08-21 10:07:50|105284.2|105234.2|105269.5|105219.5|105284.2|105234.2|105269.3|105219.3|39
1724234880000|2024-08-21 10:08:00|105257.1|105207.1|105243.3|105193.3|105257.1|105207.1|105243.3|105193.3|43
1724234890000|2024-08-21 10:08:10|105243.4|105193.4|105253.7|105203.7|105253.8|105203.8|105243.4|105193.4|14
1724234900000|2024-08-21 10:08:20|105253.1|105203.1|105257.7|105207.7|105257.7|105207.7|105248.4|105198.4|35
1724234910000|2024-08-21 10:08:30|105256.9|105206.9|105258.8|105208.8|105263.1|105213.1|105256.9|105206.9|28
1724234920000|2024-08-21 10:08:40|105258.2|105208.2|105261.7|105211.7|105261.7|105211.7|105255.3|105205.3|29
1724234930000|2024-08-21 10:08:50|105261.4|105211.4|105263.3|105213.3|105263.7|105213.7|105258.1|105208.1|46
1724234940000|2024-08-21 10:09:00|105263.2|105213.2|105264.3|105214.3|105264.5|105214.5|105263.2|105213.2|19
1724234950000|2024-08-21 10:09:10|105264.4|105214.4|105277.8|105227.8|105279.4|105229.4|105263.2|105213.2|38
1724234960000|2024-08-21 10:09:20|105278.3|105228.3|105267.5|105217.5|105278.3|105228.3|105267.1|105217.1|24
1724234970000|2024-08-21 10:09:30|105267.3|105217.3|105268.8|105218.8|105269.5|105219.5|105265.4|105215.4|22
1724234980000|2024-08-21 10:09:40|105268.9|105218.9|105261.1|105211.1|105268.9|105218.9|105260.3|105210.3|27
1724234990000|2024-08-21 10:09:50|105261|105211|105251.1|105201.1|105261|105211|105245.7|105195.7|31
1724235000000|2024-08-21 10:10:00|105251.4|105201.4|105256.7|105206.7|105257|105207|105251.4|105201.4|19
1724235010000|2024-08-21 10:10:10|105256.4|105206.4|105254.5|105204.5|105256.4|105206.4|105254.5|105204.5|12
1724235020000|2024-08-21 10:10:20|105254.4|105204.4|105266.8|105216.8|105267.3|105217.3|105253.1|105203.1|24
1724235030000|2024-08-21 10:10:30|105266.6|105216.6|105265.7|105215.7|105267.7|105217.7|105265.6|105215.6|22
1724235040000|2024-08-21 10:10:40|105265.5|105215.5|105269.5|105219.5|105269.7|105219.7|105265.2|105215.2|17
1724235050000|2024-08-21 10:10:50|105269.7|105219.7|105262.6|105212.6|105269.9|105219.9|105261.9|105211.9|21
1724235060000|2024-08-21 10:11:00|105262.8|105212.8|105262.9|105212.9|105263.1|105213.1|105262|105212|23
1724235070000|2024-08-21 10:11:10|105262.8|105212.8|105260.7|105210.7|105262.8|105212.8|105260.5|105210.5|17
1724235080000|2024-08-21 10:11:20|105253.9|105203.9|105233.3|105183.3|105253.9|105203.9|105232.7|105182.7|39
1724235090000|2024-08-21 10:11:30|105233.1|105183.1|105234.1|105184.1|105236.4|105186.4|105232.8|105182.8|37
1724235100000|2024-08-21 10:11:40|105233.8|105183.8|105230.3|105180.3|105233.8|105183.8|105229.9|105179.9|34
1724235110000|2024-08-21 10:11:50|105230.1|105180.1|105229.1|105179.1|105234|105184|105228.9|105178.9|38
1724235120000|2024-08-21 10:12:00|105229|105179|105206.5|105156.5|105231.2|105181.2|105206|105156|50
1724235130000|2024-08-21 10:12:10|105207|105157|105208.2|105158.2|105208.2|105158.2|105206|105156|17
1724235140000|2024-08-21 10:12:20|105208.6|105158.6|105207.2|105157.2|105209.1|105159.1|105206.7|105156.7|22
1724235150000|2024-08-21 10:12:30|105206.3|105156.3|105187.7|105137.7|105207.2|105157.2|105186.8|105136.8|36
1724235160000|2024-08-21 10:12:40|105188.9|105138.9|105187.1|105137.1|105196.3|105146.3|105187.1|105137.1|44
1724235170000|2024-08-21 10:12:50|105187.2|105137.2|105176.7|105126.7|105189.5|105139.5|105175.4|105125.4|46
1724235180000|2024-08-21 10:13:00|105176.6|105126.6|105176.9|105126.9|105177.1|105127.1|105175.7|105125.7|26
1724235190000|2024-08-21 10:13:10|105177|105127|105181.1|105131.1|105181.8|105131.8|105176.9|105126.9|16
1724235200000|2024-08-21 10:13:20|105181.3|105131.3|105211.9|105161.9|105211.9|105161.9|105180.6|105130.6|25
1724235210000|2024-08-21 10:13:30|105211.5|105161.5|105206.7|105156.7|105215.3|105165.3|105206.7|105156.7|23
1724235220000|2024-08-21 10:13:40|105207.2|105157.2|105186|105136|105207.5|105157.5|105185.6|105135.6|39
1724235230000|2024-08-21 10:13:50|105186.5|105136.5|105184.9|105134.9|105189.4|105139.4|105184.1|105134.1|31
1724235240000|2024-08-21 10:14:00|105185|105135|105185.5|105135.5|105186.5|105136.5|105184.9|105134.9|15
1724235250000|2024-08-21 10:14:10|105193.6|105143.6|105185.2|105135.2|105198.7|105148.7|105185.2|105135.2|43
1724235260000|2024-08-21 10:14:20|105185.1|105135.1|105185.2|105135.2|105187.6|105137.6|105182.2|105132.2|23
1724235270000|2024-08-21 10:14:30|105185.3|105135.3|105180|105130|105185.4|105135.4|105177.8|105127.8|21
1724235280000|2024-08-21 10:14:40|105180.2|105130.2|105183.6|105133.6|105185.2|105135.2|105179.8|105129.8|26
1724235290000|2024-08-21 10:14:50|105184.1|105134.1|105194.9|105144.9|105206.6|105156.6|105184.1|105134.1|39
1724235300000|2024-08-21 10:15:00|105194.6|105144.6|105194.6|105144.6|105195|105145|105192.2|105142.2|17
1724235310000|2024-08-21 10:15:10|105194.7|105144.7|105195.6|105145.6|105197.5|105147.5|105194.7|105144.7|20
1724235320000|2024-08-21 10:15:20|105195.1|105145.1|105183.2|105133.2|105195.1|105145.1|105183|105133|27
1724235330000|2024-08-21 10:15:30|105183.1|105133.1|105183.3|105133.3|105183.9|105133.9|105182.9|105132.9|10
1724235340000|2024-08-21 10:15:40|105183.2|105133.2|105185.7|105135.7|105185.8|105135.8|105183.2|105133.2|19
1724235350000|2024-08-21 10:15:50|105186.7|105136.7|105185.3|105135.3|105186.7|105136.7|105183.8|105133.8|22
1724235360000|2024-08-21 10:16:00|105186.4|105136.4|105187.4|105137.4|105187.4|105137.4|105186.2|105136.2|19
1724235370000|2024-08-21 10:16:10|105186.9|105136.9|105184.2|105134.2|105186.9|105136.9|105184.2|105134.2|23
1724235380000|2024-08-21 10:16:20|105184.5|105134.5|105182.3|105132.3|105184.6|105134.6|105182.3|105132.3|22
1724235390000|2024-08-21 10:16:30|105181.1|105131.1|105178.6|105128.6|105182.5|105132.5|105177|105127|35
1724235400000|2024-08-21 10:16:40|105178.5|105128.5|105180.8|105130.8|105180.8|105130.8|105178|105128|20
1724235410000|2024-08-21 10:16:50|105181.2|105131.2|105184.7|105134.7|105185.8|105135.8|105181.2|105131.2|34
1724235420000|2024-08-21 10:17:00|105184.5|105134.5|105197.2|105147.2|105197.2|105147.2|105178.9|105128.9|40
1724235430000|2024-08-21 10:17:10|105197.4|105147.4|105192.7|105142.7|105200.8|105150.8|105189.7|105139.7|29
1724235440000|2024-08-21 10:17:20|105192.8|105142.8|105192.5|105142.5|105192.8|105142.8|105188.1|105138.1|15
1724235450000|2024-08-21 10:17:30|105192.3|105142.3|105195.7|105145.7|105210|105160|105191.7|105141.7|28
1724235460000|2024-08-21 10:17:40|105195.8|105145.8|105199.3|105149.3|105202.3|105152.3|105193.5|105143.5|20
1724235470000|2024-08-21 10:17:50|105200|105150|105197.4|105147.4|105201|105151|105194.6|105144.6|32
1724235480000|2024-08-21 10:18:00|105195.6|105145.6|105196.7|105146.7|105197.2|105147.2|105193.3|105143.3|28
1724235490000|2024-08-21 10:18:10|105196.6|105146.6|105202|105152|105202.8|105152.8|105196.6|105146.6|16
1724235500000|2024-08-21 10:18:20|105201.8|105151.8|105195.1|105145.1|105201.8|105151.8|105194.9|105144.9|16
1724235510000|2024-08-21 10:18:30|105195.6|105145.6|105192.9|105142.9|105198.5|105148.5|105192.9|105142.9|31
1724235520000|2024-08-21 10:18:40|105193|105143|105192.5|105142.5|105193|105143|105192|105142|7
1724235530000|2024-08-21 10:18:50|105191.9|105141.9|105192.2|105142.2|105192.6|105142.6|105191.9|105141.9|7
1724235540000|2024-08-21 10:19:00|105192|105142|105196.4|105146.4|105196.5|105146.5|105192|105142|17
1724235550000|2024-08-21 10:19:10|105197.1|105147.1|105192.2|105142.2|105197.1|105147.1|105189.6|105139.6|22
1724235560000|2024-08-21 10:19:20|105192.4|105142.4|105192.8|105142.8|105194.2|105144.2|105190.6|105140.6|23
1724235570000|2024-08-21 10:19:30|105193|105143|105194.4|105144.4|105194.7|105144.7|105193|105143|7
1724235580000|2024-08-21 10:19:40|105194.8|105144.8|105205.5|105155.5|105205.5|105155.5|105194.8|105144.8|15
1724235590000|2024-08-21 10:19:50|105205.6|105155.6|105202.7|105152.7|105207|105157|105202.6|105152.6|16
1724235600000|2024-08-21 10:20:00|105202.9|105152.9|105204.2|105154.2|105206.8|105156.8|105202.9|105152.9|22
1724235610000|2024-08-21 10:20:10|105204.9|105154.9|105203.6|105153.6|105207|105157|105203.6|105153.6|30
1724235620000|2024-08-21 10:20:20|105203.3|105153.3|105201.7|105151.7|105203.4|105153.4|105199.4|105149.4|21
1724235630000|2024-08-21 10:20:30|105201.6|105151.6|105210|105160|105210.5|105160.5|105198.5|105148.5|34
1724235640000|2024-08-21 10:20:40|105210.5|105160.5|105210.6|105160.6|105214.5|105164.5|105206.5|105156.5|28
1724235650000|2024-08-21 10:20:50|105210.3|105160.3|105205.2|105155.2|105210.9|105160.9|105203.5|105153.5|17
1724235660000|2024-08-21 10:21:00|105205.1|105155.1|105204.4|105154.4|105205.1|105155.1|105197.4|105147.4|22
1724235670000|2024-08-21 10:21:10|105204.9|105154.9|105205.1|105155.1|105205.6|105155.6|105204.8|105154.8|14
1724235680000|2024-08-21 10:21:20|105205|105155|105205.3|105155.3|105205.4|105155.4|105205|105155|6
1724235690000|2024-08-21 10:21:30|105205.6|105155.6|105205.6|105155.6|105206|105156|105205.3|105155.3|8
1724235700000|2024-08-21 10:21:40|105205.5|105155.5|105203.4|105153.4|105205.5|105155.5|105203.1|105153.1|15
1724235710000|2024-08-21 10:21:50|105203.3|105153.3|105197.6|105147.6|105203.3|105160.7|105185.7|105147.1|15
1724235720000|2024-08-21 10:22:00|105197.7|105147.7|105197.5|105147.5|105198.3|105148.3|105197.5|105147.5|13
1724235730000|2024-08-21 10:22:10|105197.7|105147.7|105201.8|105151.8|105202.4|105152.4|105197.4|105147.4|19
1724235740000|2024-08-21 10:22:20|105201.4|105151.4|105200.1|105150.1|105201.7|105151.7|105199.8|105149.8|15
1724235750000|2024-08-21 10:22:30|105199.8|105149.8|105204.5|105154.5|105204.6|105154.6|105199.8|105149.8|14
1724235760000|2024-08-21 10:22:40|105204|105154|105210.4|105160.4|105214.4|105175.9|105200.3|105153.8|22
1724235770000|2024-08-21 10:22:50|105210.3|105160.3|105210.4|105160.4|105210.4|105160.4|105210.1|105160.1|7
1724235780000|2024-08-21 10:23:00|105211.1|105161.1|105208.7|105158.7|105214|105164|105208.5|105158.5|15
1724235790000|2024-08-21 10:23:10|105207.6|105157.6|105205.6|105155.6|105207.6|105157.6|105202.2|105152.2|22
1724235800000|2024-08-21 10:23:20|105204.6|105154.6|105204.6|105154.6|105204.7|105154.7|105204.2|105154.2|8
1724235810000|2024-08-21 10:23:30|105204.7|105154.7|105205.8|105155.8|105205.9|105155.9|105204.6|105154.6|8
1724235820000|2024-08-21 10:23:40|105206.3|105156.3|105208.3|105158.3|105208.3|105158.3|105206.3|105156.3|8
1724235830000|2024-08-21 10:23:50|105208.4|105158.4|105210.5|105160.5|105210.8|105160.8|105208.3|105158.3|8
1724235840000|2024-08-21 10:24:00|105210|105160|105209.8|105159.8|105211.3|105161.3|105209.8|105159.8|17
1724235850000|2024-08-21 10:24:10|105210|105160|105212.2|105162.2|105215.7|105165.7|105209.9|105159.9|24
1724235860000|2024-08-21 10:24:20|105212.4|105162.4|105214.2|105164.2|105214.2|105164.2|105212.4|105162.4|6
1724235870000|2024-08-21 10:24:30|105213.8|105163.8|105213.2|105163.2|105213.9|105163.9|105213.2|105163.2|5
1724235880000|2024-08-21 10:24:40|105213.1|105163.1|105210.5|105160.5|105213.1|105163.1|105209.5|105159.5|11
1724235890000|2024-08-21 10:24:50|105210.6|105160.6|105204.2|105154.2|105210.6|105160.6|105204.2|105154.2|28
1724235900000|2024-08-21 10:25:00|105204.5|105154.5|105202.8|105152.8|105206|105156|105202.8|105152.8|27
1724235910000|2024-08-21 10:25:10|105203.2|105153.2|105187.8|105137.8|105203.4|105153.4|105185.7|105135.7|18
1724235920000|2024-08-21 10:25:20|105187.9|105137.9|105187.1|105137.1|105187.9|105137.9|105187.1|105137.1|12
1724235930000|2024-08-21 10:25:30|105186.8|105136.8|105186.6|105136.6|105187|105137|105185.6|105135.6|11
1724235940000|2024-08-21 10:25:40|105186.4|105136.4|105184.7|105134.7|105186.8|105136.8|105184.7|105134.7|15
1724235950000|2024-08-21 10:25:50|105184.9|105134.9|105185.4|105135.4|105185.6|105135.6|105184.9|105134.9|5
1724235960000|2024-08-21 10:26:00|105185.9|105135.9|105181.8|105131.8|105187.2|105137.2|105181.8|105131.8|26
1724235970000|2024-08-21 10:26:10|105181.3|105131.3|105180|105130|105181.3|105131.3|105180|105130|8
1724235980000|2024-08-21 10:26:20|105180.1|105130.1|105180.9|105130.9|105180.9|105130.9|105180|105130|5
1724235990000|2024-08-21 10:26:30|105180.6|105130.6|105175.2|105125.2|105180.6|105130.6|105174.7|105124.7|20
1724236000000|2024-08-21 10:26:40|105174.8|105124.8|105171.3|105121.3|105175.2|105125.2|105170.8|105120.8|24
1724236010000|2024-08-21 10:26:50|105171.6|105121.6|105173.6|105123.6|105173.7|105123.7|105160.8|105110.8|31
1724236020000|2024-08-21 10:27:00|105173.8|105123.8|105172.7|105122.7|105174.9|105124.9|105171.5|105121.5|16
1724236030000|2024-08-21 10:27:10|105172.8|105122.8|105173.3|105123.3|105173.7|105123.7|105167.9|105117.9|18
1724236040000|2024-08-21 10:27:20|105173.5|105123.5|105175.5|105125.5|105175.6|105125.6|105172.8|105122.8|19
1724236050000|2024-08-21 10:27:30|105175.7|105125.7|105173.2|105123.2|105175.7|105125.7|105172.9|105122.9|14
1724236060000|2024-08-21 10:27:40|105173.6|105123.6|105173.7|105123.7|105175.4|105125.4|105172|105122|19
1724236070000|2024-08-21 10:27:50|105173.5|105123.5|105176.2|105126.2|105176.2|105126.2|105172.7|105122.7|20
1724236080000|2024-08-21 10:28:00|105175.8|105125.8|105155|105105|105176.1|105126.1|105155|105105|23
1724236090000|2024-08-21 10:28:10|105156.7|105106.7|105157.3|105107.3|105158.3|105108.3|105156.7|105106.7|16
1724236100000|2024-08-21 10:28:20|105157|105107|105155.8|105105.8|105157|105107|105154.3|105104.3|14
1724236110000|2024-08-21 10:28:30|105156.2|105106.2|105160.7|105110.7|105160.7|105110.7|105156.2|105106.2|28
1724236120000|2024-08-21 10:28:40|105161.2|105111.2|105160.7|105110.7|105161.2|105111.2|105159.1|105109.1|11
1724236130000|2024-08-21 10:28:50|105160.1|105110.1|105160.8|105110.8|105160.8|105110.8|105160.1|105110.1|12
1724236140000|2024-08-21 10:29:00|105162.3|105112.3|105167.5|105117.5|105171.6|105121.6|105162.3|105112.3|30
1724236150000|2024-08-21 10:29:10|105167.4|105117.4|105153.8|105103.8|105167.4|105117.4|105153.3|105103.3|32
1724236160000|2024-08-21 10:29:20|105154.1|105104.1|105162.9|105112.9|105162.9|105112.9|105153.2|105103.2|27
1724236170000|2024-08-21 10:29:30|105163|105113|105157.7|105107.7|105164.3|105114.3|105156.5|105106.5|24
1724236180000|2024-08-21 10:29:40|105157.4|105107.4|105156.8|105106.8|105157.5|105107.5|105154.4|105104.4|24
1724236190000|2024-08-21 10:29:50|105154.7|105104.7|105156.8|105106.8|105157.3|105107.3|105153.3|105103.3|18
1724236200000|2024-08-21 10:30:00|105157|105107|105155.6|105105.6|105159.4|105109.4|105152.1|105102.1|37
1724236210000|2024-08-21 10:30:10|105155.3|105105.3|105147.6|105097.6|105155.3|105105.3|105147.1|105097.1|20
1724236220000|2024-08-21 10:30:20|105147.4|105097.4|105122.4|105072.4|105149.8|105099.8|105122.4|105072.4|46
1724236230000|2024-08-21 10:30:30|105123.3|105073.3|105121.5|105071.5|105124.3|105074.3|105120.2|105070.2|23
1724236240000|2024-08-21 10:30:40|105121|105071|105103.4|105053.4|105121.5|105071.5|105098.4|105048.4|32
1724236250000|2024-08-21 10:30:50|105103.5|105053.5|105091.6|105041.6|105103.5|105053.5|105090.1|105040.1|39
1724236260000|2024-08-21 10:31:00|105091.4|105041.4|105102.4|105052.4|105102.4|105052.4|105091.4|105041.4|28
1724236270000|2024-08-21 10:31:10|105104.9|105054.9|105125.6|105075.6|105125.6|105075.6|105104.9|105054.9|36
1724236280000|2024-08-21 10:31:20|105125.8|105075.8|105136.5|105086.5|105138.4|105088.4|105125.7|105075.7|34
1724236290000|2024-08-21 10:31:30|105136.7|105086.7|105134.5|105084.5|105138.9|105088.9|105132.7|105082.7|40
1724236300000|2024-08-21 10:31:40|105134.3|105084.3|105135.2|105085.2|105135.9|105085.9|105134|105084|39
1724236310000|2024-08-21 10:31:50|105135|105085|105134.5|105084.5|105136.9|105086.9|105133.5|105083.5|33
1724236320000|2024-08-21 10:32:00|105135.1|105085.1|105135.8|105085.8|105135.9|105085.9|105134.5|105084.5|16
1724236330000|2024-08-21 10:32:10|105135.7|105085.7|105117.9|105067.9|105135.7|105085.7|105115.8|105065.8|46
1724236340000|2024-08-21 10:32:20|105117.8|105067.8|105118.5|105068.5|105120.1|105070.1|105116.6|105066.6|26
1724236350000|2024-08-21 10:32:30|105118.8|105068.8|105119.2|105069.2|105119.5|105069.5|105117.4|105067.4|25
1724236360000|2024-08-21 10:32:40|105119|105069|105118.6|105068.6|105119.4|105069.4|105118.4|105068.4|17
1724236370000|2024-08-21 10:32:50|105118.7|105068.7|105120.2|105070.2|105120.3|105070.3|105118.6|105068.6|14
1724236380000|2024-08-21 10:33:00|105119.9|105069.9|105119.1|105069.1|105121.3|105071.3|105118.8|105068.8|20
1724236390000|2024-08-21 10:33:10|105118.8|105068.8|105119.6|105069.6|105120.4|105070.4|105118.3|105068.3|22
1724236400000|2024-08-21 10:33:20|105119.3|105069.3|105115.4|105065.4|105120.5|105070.5|105113.7|105063.7|28
1724236410000|2024-08-21 10:33:30|105115.6|105065.6|105118|105068|105119.2|105069.2|105112.8|105062.8|34
1724236420000|2024-08-21 10:33:40|105117.6|105067.6|105115.9|105065.9|105118|105068|105115.6|105065.6|20
1724236430000|2024-08-21 10:33:50|105116|105066|105112.5|105062.5|105116.8|105066.8|105112.5|105062.5|16
1724236440000|2024-08-21 10:34:00|105112.4|105062.4|105111.5|105061.5|105113.3|105063.3|105111.3|105061.3|22
1724236450000|2024-08-21 10:34:10|105111.3|105061.3|105113.9|105063.9|105114.2|105064.2|105111.3|105061.3|10
1724236460000|2024-08-21 10:34:20|105113.7|105063.7|105114.2|105064.2|105114.2|105064.2|105110.2|105060.2|25
1724236470000|2024-08-21 10:34:30|105114|105064|105114.4|105064.4|105114.4|105064.4|105112.4|105062.4|8
1724236480000|2024-08-21 10:34:40|105114.7|105064.7|105111.6|105061.6|105115.3|105065.3|105111.5|105061.5|18
1724236490000|2024-08-21 10:34:50|105111.8|105061.8|105111.5|105061.5|105112.4|105062.4|105110.8|105060.8|20
1724236500000|2024-08-21 10:35:00|105111.8|105061.8|105129.7|105079.7|105129.8|105079.8|105111.8|105061.8|26
1724236510000|2024-08-21 10:35:10|105130.7|105080.7|105128.5|105078.5|105130.9|105080.9|105128.1|105078.1|15
1724236520000|2024-08-21 10:35:20|105128.4|105078.4|105130.5|105080.5|105130.5|105080.5|105128.4|105078.4|9
1724236530000|2024-08-21 10:35:30|105130.4|105080.4|105129.5|105079.5|105136.7|105086.7|105128.9|105078.9|31
1724236540000|2024-08-21 10:35:40|105129.2|105079.2|105131.7|105081.7|105131.7|105081.7|105123.3|105073.3|41
1724236550000|2024-08-21 10:35:50|105132|105082|105134.7|105084.7|105136.1|105086.1|105132|105082|31
1724236560000|2024-08-21 10:36:00|105134.9|105084.9|105134.6|105084.6|105136.3|105086.3|105134.1|105084.1|22
1724236570000|2024-08-21 10:36:10|105135|105085|105135.5|105085.5|105137.1|105087.1|105134.8|105084.8|25
1724236580000|2024-08-21 10:36:20|105136.4|105086.4|105135.1|105085.1|105136.6|105086.6|105133.3|105083.3|32
1724236590000|2024-08-21 10:36:30|105135.5|105085.5|105128.6|105078.6|105140|105090|105117.5|105067.5|41
1724236600000|2024-08-21 10:36:40|105127.8|105077.8|105127.1|105077.1|105127.8|105077.8|105124.4|105074.4|22
1724236610000|2024-08-21 10:36:50|105126.7|105076.7|105126.6|105076.6|105127.5|105077.5|105125.6|105075.6|15
1724236620000|2024-08-21 10:37:00|105126.4|105076.4|105125.1|105075.1|105126.4|105076.4|105124.9|105074.9|15
1724236630000|2024-08-21 10:37:10|105124.7|105074.7|105122.6|105072.6|105125|105075|105122.4|105072.4|9
1724236640000|2024-08-21 10:37:20|105122.8|105072.8|105120.3|105070.3|105122.8|105072.8|105119.5|105069.5|29
1724236650000|2024-08-21 10:37:30|105119.9|105069.9|105113.4|105063.4|105120.1|105070.1|105112.8|105062.8|23
1724236660000|2024-08-21 10:37:40|105113.7|105063.7|105115|105065|105118.9|105068.9|105113.7|105063.7|14
1724236670000|2024-08-21 10:37:50|105115.2|105065.2|105114.3|105064.3|105115.6|105065.6|105114|105064|15
1724236680000|2024-08-21 10:38:00|105113.6|105063.6|105114.7|105064.7|105115|105065|105113.1|105063.1|28
1724236690000|2024-08-21 10:38:10|105114.9|105064.9|105108.5|105058.5|105116.2|105066.2|105098.2|105048.2|36
1724236700000|2024-08-21 10:38:20|105108.6|105058.6|105114.9|105064.9|105116|105066|105107.5|105057.5|43
1724236710000|2024-08-21 10:38:30|105115.3|105065.3|105110.9|105060.9|105115.3|105065.3|105108.1|105058.1|24
1724236720000|2024-08-21 10:38:40|105110.6|105060.6|105122.8|105072.8|105124|105074|105110.6|105060.6|27
1724236730000|2024-08-21 10:38:50|105123.6|105073.6|105128.4|105078.4|105130.3|105080.3|105121.3|105071.3|23
1724236740000|2024-08-21 10:39:00|105128.5|105078.5|105130.3|105080.3|105131.2|105081.2|105128.5|105078.5|18
1724236750000|2024-08-21 10:39:10|105130.6|105080.6|105125.2|105075.2|105148.7|105098.7|105125.2|105075.2|34
1724236760000|2024-08-21 10:39:20|105124.7|105074.7|105125.7|105075.7|105125.7|105075.7|105121.7|105071.7|34
1724236770000|2024-08-21 10:39:30|105126|105076|105134.2|105084.2|105135.5|105085.5|105124.4|105074.4|24
1724236780000|2024-08-21 10:39:40|105133.1|105083.1|105126.6|105076.6|105136.3|105086.3|105125.8|105075.8|32
1724236790000|2024-08-21 10:39:50|105126.7|105076.7|105121.3|105071.3|105128.1|105078.1|105121.1|105071.1|29
1724236800000|2024-08-21 10:40:00|105121.5|105071.5|105124.6|105074.6|105126.9|105076.9|105121.5|105071.5|20
1724236810000|2024-08-21 10:40:10|105123.3|105073.3|105122|105072|105124.8|105074.8|105121.4|105071.4|25
1724236820000|2024-08-21 10:40:20|105121.8|105071.8|105120|105070|105121.8|105071.8|105119.5|105069.5|26
1724236830000|2024-08-21 10:40:30|105120.1|105070.1|105117.5|105067.5|105120.2|105070.2|105115.6|105065.6|24
1724236840000|2024-08-21 10:40:40|105117.4|105067.4|105115.8|105065.8|105117.4|105067.4|105115.8|105065.8|10
1724236850000|2024-08-21 10:40:50|105115.7|105065.7|105116.5|105066.5|105117.2|105067.2|105115.2|105065.2|9
1724236860000|2024-08-21 10:41:00|105116.6|105066.6|105115.5|105065.5|105116.6|105066.6|105115.2|105065.2|11
1724236870000|2024-08-21 10:41:10|105115.6|105065.6|105114.7|105064.7|105116.2|105066.2|105114|105064|12
1724236880000|2024-08-21 10:41:20|105114.9|105064.9|105113.2|105063.2|105114.9|105064.9|105110.2|105060.2|28
1724236890000|2024-08-21 10:41:30|105113.4|105063.4|105105.9|105055.9|105114.7|105064.7|105099.8|105049.8|29
1724236900000|2024-08-21 10:41:40|105105.6|105055.6|105107.2|105057.2|105107.7|105057.7|105105.6|105055.6|14
1724236910000|2024-08-21 10:41:50|105107|105057|105105.6|105055.6|105107|105057|105105.6|105055.6|11
1724236920000|2024-08-21 10:42:00|105105.5|105055.5|105106.7|105056.7|105107.1|105057.1|105105.5|105055.5|12
1724236930000|2024-08-21 10:42:10|105106.2|105056.2|105109.6|105059.6|105109.8|105059.8|105105.1|105055.1|23
1724236940000|2024-08-21 10:42:20|105109.7|105059.7|105109.9|105059.9|105113.8|105063.8|105109.1|105059.1|18
1724236950000|2024-08-21 10:42:30|105109.4|105059.4|105108.4|105058.4|105109.9|105059.9|105108.4|105058.4|9
1724236960000|2024-08-21 10:42:40|105108.5|105058.5|105108.5|105058.5|105109.5|105059.5|105107|105057|23
1724236970000|2024-08-21 10:42:50|105108.8|105058.8|105111|105061|105111.5|105061.5|105108.6|105058.6|20
1724236980000|2024-08-21 10:43:00|105111.3|105061.3|105109.2|105059.2|105112.4|105062.4|105108.9|105058.9|15
1724236990000|2024-08-21 10:43:10|105109.4|105059.4|105103.5|105053.5|105110.1|105060.1|105103.5|105053.5|11
1724237000000|2024-08-21 10:43:20|105104.3|105054.3|105107.4|105057.4|105107.4|105057.4|105104.2|105054.2|18
1724237010000|2024-08-21 10:43:30|105107.9|105057.9|105119.9|105069.9|105119.9|105069.9|105107.6|105057.6|17
1724237020000|2024-08-21 10:43:40|105119.8|105069.8|105117.7|105067.7|105120|105070|105117.3|105067.3|20
1724237030000|2024-08-21 10:43:50|105117|105067|105117|105067|105117|105067|105115.6|105065.6|11
1724237040000|2024-08-21 10:44:00|105116.7|105066.7|105119.1|105069.1|105119.4|105069.4|105116.6|105066.6|16
1724237050000|2024-08-21 10:44:10|105119|105069|105104.7|105054.7|105119.1|105069.1|105098.1|105048.1|22
1724237060000|2024-08-21 10:44:20|105104.9|105054.9|105097.5|105047.5|105104.9|105054.9|105097.5|105047.5|14
1724237070000|2024-08-21 10:44:30|105097.2|105047.2|105097.4|105047.4|105098.4|105048.4|105095.4|105045.4|15
1724237080000|2024-08-21 10:44:40|105097.5|105047.5|105096|105046|105097.7|105047.7|105095.9|105045.9|16
1724237090000|2024-08-21 10:44:50|105096.1|105046.1|105094.8|105044.8|105096.1|105046.1|105094.3|105044.3|16
1724237100000|2024-08-21 10:45:00|105095.1|105045.1|105094.8|105044.8|105095.1|105045.1|105093.2|105043.2|15
1724237110000|2024-08-21 10:45:10|105094.2|105044.2|105083.4|105033.4|105094.9|105044.9|105081.8|105031.8|25
1724237120000|2024-08-21 10:45:20|105083.2|105033.2|105085.8|105035.8|105085.8|105035.8|105078.6|105028.6|19
1724237130000|2024-08-21 10:45:30|105087.2|105037.2|105082.3|105032.3|105087.2|105037.2|105082.1|105032.1|28
1724237140000|2024-08-21 10:45:40|105082.4|105032.4|105067.4|105017.4|105082.4|105032.4|105061.1|105011.1|29
1724237150000|2024-08-21 10:45:50|105067.9|105017.9|105064.4|105014.4|105068.7|105018.7|105063.1|105013.1|19
1724237160000|2024-08-21 10:46:00|105064.9|105014.9|105065|105015|105065.1|105015.1|105063.7|105013.7|27
1724237170000|2024-08-21 10:46:10|105064.8|105014.8|105058.3|105008.3|105066.9|105016.9|105058|105008|26
1724237180000|2024-08-21 10:46:20|105057.8|105007.8|105057.7|105007.7|105057.9|105007.9|105056|105006|16
1724237190000|2024-08-21 10:46:30|105058.7|105008.7|105068.6|105018.6|105071.7|105021.7|105058.5|105008.5|22
1724237200000|2024-08-21 10:46:40|105068.8|105018.8|105069.8|105019.8|105070.2|105020.2|105068.1|105018.1|13
1724237210000|2024-08-21 10:46:50|105070.4|105020.4|105070.5|105020.5|105070.5|105020.5|105063.6|105013.6|27
1724237220000|2024-08-21 10:47:00|105070.6|105020.6|105073.4|105023.4|105073.6|105023.6|105070.6|105020.6|11
1724237230000|2024-08-21 10:47:10|105073.5|105023.5|105073.4|105023.4|105073.7|105023.7|105072.9|105022.9|11
1724237240000|2024-08-21 10:47:20|105073.5|105023.5|105073.5|105023.5|105074.6|105024.6|105073.5|105023.5|13
1724237250000|2024-08-21 10:47:30|105073.6|105023.6|105072.6|105022.6|105074.2|105024.2|105070.8|105020.8|18
1724237260000|2024-08-21 10:47:40|105075.4|105025.4|105087.1|105037.1|105087.1|105037.1|105075.3|105025.3|20
1724237270000|2024-08-21 10:47:50|105087|105037|105073.3|105023.3|105087.2|105037.2|105073.3|105023.3|24
1724237280000|2024-08-21 10:48:00|105073|105023|105069.4|105019.4|105073|105023|105069.4|105019.4|17
1724237290000|2024-08-21 10:48:10|105069.6|105019.6|105061.4|105011.4|105069.6|105019.6|105052.7|105002.7|44
1724237300000|2024-08-21 10:48:20|105061|105011|105064.5|105014.5|105065.8|105015.8|105061|105011|24
1724237310000|2024-08-21 10:48:30|105064.9|105014.9|105065.7|105015.7|105066.2|105016.2|105063.6|105013.6|29
1724237320000|2024-08-21 10:48:40|105065.3|105015.3|105062.7|105012.7|105065.3|105015.3|105062.6|105012.6|18
1724237330000|2024-08-21 10:48:50|105062.9|105012.9|105064.6|105014.6|105065.1|105015.1|105062.6|105012.6|13
1724237340000|2024-08-21 10:49:00|105064.8|105014.8|105066.3|105016.3|105066.7|105016.7|105064.6|105014.6|15
1724237350000|2024-08-21 10:49:10|105066.4|105016.4|105059.3|105009.3|105066.6|105016.6|105059.3|105009.3|36
1724237360000|2024-08-21 10:49:20|105059.2|105009.2|105063.2|105013.2|105063.2|105013.2|105058.4|105008.4|23
1724237370000|2024-08-21 10:49:30|105063.3|105013.3|105064.3|105014.3|105064.6|105014.6|105063.2|105013.2|7
1724237380000|2024-08-21 10:49:40|105064.5|105014.5|105062.6|105012.6|105064.5|105014.5|105062.6|105012.6|20
1724237390000|2024-08-21 10:49:50|105062.5|105012.5|105060|105010|105062.5|105012.5|105060|105010|5
1724237400000|2024-08-21 10:50:00|105060.2|105010.2|105060.4|105010.4|105060.4|105010.4|105058.7|105008.7|18
1724237410000|2024-08-21 10:50:10|105060.1|105010.1|105057.6|105007.6|105061.4|105011.4|105057.4|105007.4|22
1724237420000|2024-08-21 10:50:20|105057.4|105007.4|105056.7|105006.7|105057.4|105007.4|105056.7|105006.7|6
1724237430000|2024-08-21 10:50:30|105056.5|105006.5|105043.9|104993.9|105057.1|105007.1|105043.9|104993.9|26
1724237440000|2024-08-21 10:50:40|105043.7|104993.7|105042.2|104992.2|105044.2|104994.2|105041.8|104991.8|10
1724237450000|2024-08-21 10:50:50|105042.7|104992.7|105044.2|104994.2|105044.2|104994.2|105041.7|104991.7|13
1724237460000|2024-08-21 10:51:00|105044.1|104994.1|105048.4|104998.4|105049.5|104999.5|105043.2|104993.2|20
1724237470000|2024-08-21 10:51:10|105048.3|104998.3|105046.7|104996.7|105048.8|104998.8|105046.7|104996.7|10
1724237480000|2024-08-21 10:51:20|105046.5|104996.5|105046.5|104996.5|105046.6|104996.6|105046.5|104996.5|3
1724237490000|2024-08-21 10:51:30|105046.4|104996.4|105043.9|104993.9|105046.7|104996.7|105043.5|104993.5|14
1724237500000|2024-08-21 10:51:40|105043.6|104993.6|105022.7|104972.7|105043.6|104993.6|105015.8|104965.8|30
1724237510000|2024-08-21 10:51:50|105023|104973|105025.1|104975.1|105025.2|104975.2|105022.4|104972.4|15
1724237520000|2024-08-21 10:52:00|105025.3|104975.3|105024.8|104974.8|105025.4|104975.4|105024.7|104974.7|6
1724237530000|2024-08-21 10:52:10|105024.7|104974.7|105023.8|104973.8|105024.7|104974.7|105022.8|104972.8|12
1724237540000|2024-08-21 10:52:20|105025.1|104975.1|105035.7|104985.7|105037.6|104987.6|105024.3|104974.3|24
1724237550000|2024-08-21 10:52:30|105035.5|104985.5|105036.2|104986.2|105036.2|104986.2|105035.5|104985.5|10
1724237560000|2024-08-21 10:52:40|105036.1|104986.1|105038.1|104988.1|105038.1|104988.1|105036|104986|9
1724237570000|2024-08-21 10:52:50|105038.8|104988.8|105036|104986|105048.5|104998.5|105034.7|104984.7|30
1724237580000|2024-08-21 10:53:00|105035.8|104985.8|105039.2|104989.2|105039.2|104989.2|105035.8|104985.8|19
1724237590000|2024-08-21 10:53:10|105039.8|104989.8|105042.8|104992.8|105042.8|104992.8|105039.8|104989.8|14
1724237600000|2024-08-21 10:53:20|105043.9|104993.9|105037.7|104987.7|105045.9|104995.9|105036.5|104986.5|25
1724237610000|2024-08-21 10:53:30|105038.4|104988.4|105042.3|104992.3|105042.3|104992.3|105038.4|104988.4|13
1724237620000|2024-08-21 10:53:40|105042.2|104992.2|105043.4|104993.4|105043.4|104993.4|105041.1|104991.1|10
1724237630000|2024-08-21 10:53:50|105043.7|104993.7|105044.1|104994.1|105044.1|104994.1|105043.5|104993.5|9
1724237640000|2024-08-21 10:54:00|105043.8|104993.8|105034.9|104984.9|105047.9|104997.9|105034.9|104984.9|17
1724237650000|2024-08-21 10:54:10|105035.2|104985.2|105039.7|104989.7|105041|104991|105033.7|104983.7|34
1724237660000|2024-08-21 10:54:20|105039.3|104989.3|105042.5|104992.5|105042.5|104992.5|105038.1|104988.1|27
1724237670000|2024-08-21 10:54:30|105042.6|104992.6|105045.6|104995.6|105045.6|104995.6|105042.5|104992.5|9
1724237680000|2024-08-21 10:54:40|105046.1|104996.1|105046.6|104996.6|105046.8|104996.8|105044.2|104994.2|19
1724237690000|2024-08-21 10:54:50|105046.7|104996.7|105044.7|104994.7|105046.7|104996.7|105044.4|104994.4|17
1724237700000|2024-08-21 10:55:00|105045|104995|105040.4|104990.4|105045|104995|105040.2|104990.2|20
1724237710000|2024-08-21 10:55:10|105040.8|104990.8|105041.1|104991.1|105041.1|104991.1|105040.3|104990.3|9
1724237720000|2024-08-21 10:55:20|105040.8|104990.8|105041.6|104991.6|105041.6|104991.6|105039.2|104989.2|16
1724237730000|2024-08-21 10:55:30|105040.3|104990.3|105053.2|105003.2|105053.2|105003.2|105040.3|104990.3|23
1724237740000|2024-08-21 10:55:40|105054|105004|105055.5|105005.5|105055.9|105005.9|105051.9|105001.9|20
1724237750000|2024-08-21 10:55:50|105055.8|105005.8|105052|105002|105056.5|105006.5|105052|105002|20
1724237760000|2024-08-21 10:56:00|105052.5|105002.5|105056.9|105006.9|105058|105008|105052.5|105002.5|24
1724237770000|2024-08-21 10:56:10|105056.8|105006.8|105053|105003|105056.8|105006.8|105052.9|105002.9|12
1724237780000|2024-08-21 10:56:20|105052.6|105002.6|105054.2|105004.2|105054.2|105004.2|105050.3|105000.3|21
1724237790000|2024-08-21 10:56:30|105053.9|105003.9|105053.8|105003.8|105054.1|105004.1|105051.1|105001.1|17
1724237800000|2024-08-21 10:56:40|105053.6|105003.6|105051.1|105001.1|105053.7|105003.7|105051|105001|10
1724237810000|2024-08-21 10:56:50|105051|105001|105050.2|105000.2|105051|105001|105048.8|104998.8|8
1724237820000|2024-08-21 10:57:00|105049.9|104999.9|105050.3|105000.3|105050.8|105000.8|105049.4|104999.4|13
1724237830000|2024-08-21 10:57:10|105050.4|105000.4|105048.5|104998.5|105050.5|105000.5|105048.2|104998.2|11
1724237840000|2024-08-21 10:57:20|105048.1|104998.1|105045.2|104995.2|105048.1|104998.1|105044.3|104994.3|7
1724237850000|2024-08-21 10:57:30|105045.8|104995.8|105052.2|105002.2|105053.2|105003.2|105045|104995|14
1724237860000|2024-08-21 10:57:40|105052.3|105002.3|105053.7|105003.7|105053.7|105003.7|105051.5|105001.5|14
1724237870000|2024-08-21 10:57:50|105053.5|105003.5|105053|105003|105053.5|105003.5|105051.6|105001.6|11
1724237880000|2024-08-21 10:58:00|105052.5|105002.5|105047.7|104997.7|105053.4|105003.4|105047.7|104997.7|21
1724237890000|2024-08-21 10:58:10|105047.6|104997.6|105047.5|104997.5|105048|104998|105047.5|104997.5|6
1724237900000|2024-08-21 10:58:20|105047.3|104997.3|105074.2|105024.2|105079.4|105029.4|105044.9|104994.9|19
1724237910000|2024-08-21 10:58:30|105073.1|105023.1|105081.4|105031.4|105083.9|105033.9|105072.1|105022.1|59
1724237920000|2024-08-21 10:58:40|105080.2|105030.2|105075|105025|105080.6|105030.6|105074.9|105024.9|34
1724237930000|2024-08-21 10:58:50|105074.9|105024.9|105071.2|105021.2|105075.7|105025.7|105069.6|105019.6|16
1724237940000|2024-08-21 10:59:00|105070.9|105020.9|105078.8|105028.8|105085.2|105035.2|105067.2|105017.2|49
1724237950000|2024-08-21 10:59:10|105079.7|105029.7|105081.6|105031.6|105082.7|105032.7|105078.7|105028.7|18
1724237960000|2024-08-21 10:59:20|105081.1|105031.1|105079.8|105029.8|105084.2|105034.2|105078.3|105028.3|19
1724237970000|2024-08-21 10:59:30|105079.7|105029.7|105083.8|105033.8|105087|105037|105079.7|105029.7|31
1724237980000|2024-08-21 10:59:40|105083.5|105033.5|105085.1|105035.1|105087|105037|105082.1|105032.1|25
1724237990000|2024-08-21 10:59:50|105085.7|105035.7|105092.6|105042.6|105094|105044|105085.2|105035.2|48
1724238000000|2024-08-21 11:00:00|105092.5|105042.5|105109.1|105059.1|105110.5|105060.5|105092.5|105042.5|36
1724238010000|2024-08-21 11:00:10|105108.8|105058.8|105106.9|105056.9|105108.8|105058.8|105106.9|105056.9|9
1724238020000|2024-08-21 11:00:20|105106.8|105056.8|105114|105064|105114|105064|105106.7|105056.7|12
1724238030000|2024-08-21 11:00:30|105113.9|105063.9|105114.7|105064.7|105114.7|105064.7|105113.9|105063.9|10
1724238040000|2024-08-21 11:00:40|105114.5|105064.5|105114.4|105064.4|105114.8|105064.8|105114|105064|9
1724238050000|2024-08-21 11:00:50|105114.5|105064.5|105119.2|105069.2|105119.6|105069.6|105113.9|105063.9|25
1724238060000|2024-08-21 11:01:00|105119.1|105069.1|105118.5|105068.5|105119.6|105069.6|105118|105068|10
1724238070000|2024-08-21 11:01:10|105118.3|105068.3|105118.3|105068.3|105118.3|105068.3|105118|105068|8
1724238080000|2024-08-21 11:01:20|105117.5|105067.5|105106.6|105056.6|105118.6|105068.6|105106.5|105056.5|21
1724238090000|2024-08-21 11:01:30|105106.7|105056.7|105115.1|105065.1|105115.1|105065.1|105106.7|105056.7|38
1724238100000|2024-08-21 11:01:40|105113.9|105063.9|105114.7|105064.7|105117.1|105067.1|105113.8|105063.8|59
1724238110000|2024-08-21 11:01:50|105114.9|105064.9|105114.4|105064.4|105115.1|105065.1|105113.7|105063.7|20
1724238120000|2024-08-21 11:02:00|105114.8|105064.8|105123.8|105073.8|105125.4|105075.4|105114.8|105064.8|35
1724238130000|2024-08-21 11:02:10|105123.5|105073.5|105126.4|105076.4|105126.9|105076.9|105123.5|105073.5|23
1724238140000|2024-08-21 11:02:20|105126.9|105076.9|105110.1|105060.1|105131.5|105081.5|105110.1|105060.1|42
1724238150000|2024-08-21 11:02:30|105110.5|105060.5|105101.4|105051.4|105111.3|105061.3|105101.2|105051.2|24
1724238160000|2024-08-21 11:02:40|105101.2|105051.2|105100.9|105050.9|105101.2|105051.2|105098.5|105048.5|20
1724238170000|2024-08-21 11:02:50|105100.8|105050.8|105098.6|105048.6|105102.8|105052.8|105098.6|105048.6|25
1724238180000|2024-08-21 11:03:00|105098.5|105048.5|105106.3|105056.3|105106.8|105056.8|105098.5|105048.5|25
1724238190000|2024-08-21 11:03:10|105106.5|105056.5|105106.7|105056.7|105107.3|105057.3|105105.5|105055.5|12
1724238200000|2024-08-21 11:03:20|105106.9|105056.9|105106.6|105056.6|105111.6|105061.6|105106.6|105056.6|26
1724238210000|2024-08-21 11:03:30|105106.4|105056.4|105105.8|105055.8|105107.1|105057.1|105105.7|105055.7|20
1724238220000|2024-08-21 11:03:40|105105.5|105055.5|105102.8|105052.8|105106|105056|105102.8|105052.8|24
1724238230000|2024-08-21 11:03:50|105103.5|105053.5|105101.8|105051.8|105103.5|105053.5|105101.5|105051.5|18
1724238240000|2024-08-21 11:04:00|105101.5|105051.5|105107.6|105057.6|105107.9|105057.9|105100.7|105050.7|25
1724238250000|2024-08-21 11:04:10|105106.6|105056.6|105110.6|105060.6|105110.6|105060.6|105106.6|105056.6|24
1724238260000|2024-08-21 11:04:20|105110.5|105060.5|105111.3|105061.3|105111.3|105061.3|105109.3|105059.3|18
1724238270000|2024-08-21 11:04:30|105112.1|105062.1|105113|105063|105113.7|105063.7|105111.3|105061.3|22
1724238280000|2024-08-21 11:04:40|105113.3|105063.3|105114.8|105064.8|105114.8|105064.8|105113.3|105063.3|9
1724238290000|2024-08-21 11:04:50|105114.7|105064.7|105108.9|105058.9|105114.8|105064.8|105108.1|105058.1|17
1724238300000|2024-08-21 11:05:00|105108.7|105058.7|105108.8|105058.8|105109|105059|105107.1|105057.1|21
1724238310000|2024-08-21 11:05:10|105109|105059|105114.3|105064.3|105114.5|105064.5|105106.6|105056.6|28
1724238320000|2024-08-21 11:05:20|105114.4|105064.4|105114.2|105064.2|105114.4|105064.4|105114|105064|8
1724238330000|2024-08-21 11:05:30|105114.1|105064.1|105116.5|105066.5|105117.3|105067.3|105113.7|105063.7|19
1724238340000|2024-08-21 11:05:40|105117.5|105067.5|105105.6|105080.6|105120|105084|105103.6|105067.5|27
1724238350000|2024-08-21 11:05:50|105105.4|105080.4|105114.5|105089.5|105114.5|105089.5|105104.2|105079.2|22
1724238360000|2024-08-21 11:06:00|105114.6|105089.6|105123.5|105098.5|105126.9|105101.9|105114.6|105089.6|32
1724238370000|2024-08-21 11:06:10|105122.9|105097.9|105118|105093|105125.4|105100.4|105115|105090|22
1724238380000|2024-08-21 11:06:20|105118.2|105093.2|105123.7|105098.7|105126|105101|105118.1|105093.1|22
1724238390000|2024-08-21 11:06:30|105124.1|105099.1|105117.7|105092.7|105124.3|105099.3|105117.4|105092.4|38
1724238400000|2024-08-21 11:06:40|105117.5|105092.5|105121.2|105096.2|105121.2|105096.2|105115.3|105090.3|37
1724238410000|2024-08-21 11:06:50|105121.3|105096.3|105126.8|105101.8|105128.3|105103.3|105121.3|105096.3|23
1724238420000|2024-08-21 11:07:00|105127.2|105102.2|105126|105101|105127.4|105102.4|105124.2|105099.2|23
1724238430000|2024-08-21 11:07:10|105127.1|105102.1|105126|105101|105127.1|105102.1|105126|105101|10
1724238440000|2024-08-21 11:07:20|105126.3|105101.3|105128|105103|105128.4|105103.4|105125.9|105100.9|24
1724238450000|2024-08-21 11:07:30|105127.7|105102.7|105127.2|105102.2|105129.2|105104.2|105126.8|105101.8|30
1724238460000|2024-08-21 11:07:40|105127.3|105102.3|105128.6|105103.6|105128.6|105103.6|105126.8|105101.8|12
1724238470000|2024-08-21 11:07:50|105128|105103|105129.6|105104.6|105130.1|105105.1|105127.7|105102.7|20
1724238480000|2024-08-21 11:08:00|105130.2|105105.2|105121.1|105096.1|105130.2|105105.2|105121.1|105096.1|20
1724238490000|2024-08-21 11:08:10|105120.5|105095.5|105121.9|105096.9|105122.7|105097.7|105120.5|105095.5|11
1724238500000|2024-08-21 11:08:20|105121.8|105096.8|105125.2|105100.2|105127|105102|105121.1|105096.1|17
1724238510000|2024-08-21 11:08:30|105124.9|105099.9|105125.7|105100.7|105126.2|105101.2|105124.7|105099.7|13
1724238520000|2024-08-21 11:08:40|105125.5|105100.5|105125.9|105100.9|105129.9|105104.9|105125.1|105100.1|22
1724238530000|2024-08-21 11:08:50|105125.6|105100.6|105140.7|105115.7|105140.7|105115.7|105125.6|105100.6|25
1724238540000|2024-08-21 11:09:00|105140.9|105115.9|105138|105113|105141.2|105116.2|105136.1|105111.1|20
1724238550000|2024-08-21 11:09:10|105137.8|105112.8|105137.4|105112.4|105139|105114|105137.1|105112.1|20
1724238560000|2024-08-21 11:09:20|105137.6|105112.6|105139.8|105114.8|105140|105115|105137.6|105112.6|15
1724238570000|2024-08-21 11:09:30|105139.7|105114.7|105130.7|105105.7|105142|105117|105130.4|105105.4|20
1724238580000|2024-08-21 11:09:40|105130.4|105105.4|105128.7|105103.7|105130.5|105105.5|105125.1|105100.1|17
1724238590000|2024-08-21 11:09:50|105128.8|105103.8|105128.7|105103.7|105130.4|105105.4|105128.7|105103.7|17
1724238600000|2024-08-21 11:10:00|105129.4|105104.4|105131.3|105106.3|105132.4|105107.4|105129.2|105104.2|13
1724238610000|2024-08-21 11:10:10|105131.6|105106.6|105128.5|105103.5|105132.2|105107.2|105128.5|105103.5|20
1724238620000|2024-08-21 11:10:20|105128.3|105103.3|105132.6|105107.6|105133.6|105108.6|105128.2|105103.2|18
1724238630000|2024-08-21 11:10:30|105132.4|105107.4|105138.3|105113.3|105138.3|105113.3|105132.4|105107.4|11
1724238640000|2024-08-21 11:10:40|105138.2|105113.2|105146.7|105121.7|105146.7|105121.7|105135.7|105110.7|33
1724238650000|2024-08-21 11:10:50|105146.1|105121.1|105141.1|105116.1|105147.4|105122.4|105141|105116|24
1724238660000|2024-08-21 11:11:00|105142.5|105117.5|105133|105108|105142.5|105117.5|105130.2|105105.2|31
1724238670000|2024-08-21 11:11:10|105132.1|105107.1|105136.1|105111.1|105136.1|105111.1|105132.1|105107.1|23
1724238680000|2024-08-21 11:11:20|105135.9|105110.9|105139.2|105114.2|105139.2|105114.2|105135.2|105110.2|18
1724238690000|2024-08-21 11:11:30|105138.6|105113.6|105144.9|105119.9|105144.9|105119.9|105138.6|105113.6|26
1724238700000|2024-08-21 11:11:40|105144.8|105119.8|105143.2|105118.2|105144.8|105119.8|105142.9|105117.9|15
1724238710000|2024-08-21 11:11:50|105143|105118|105144.5|105119.5|105145.8|105120.8|105142.5|105117.5|22
1724238720000|2024-08-21 11:12:00|105144.8|105119.8|105145.8|105120.8|105146|105121|105144.6|105119.6|14
1724238730000|2024-08-21 11:12:10|105146.1|105121.1|105146.5|105121.5|105146.5|105121.5|105145.4|105120.4|10
1724238740000|2024-08-21 11:12:20|105146.8|105121.8|105146.9|105121.9|105147|105122|105145.8|105120.8|18
1724238750000|2024-08-21 11:12:30|105147.3|105122.3|105140.7|105115.7|105147.3|105122.3|105140.7|105115.7|21
1724238760000|2024-08-21 11:12:40|105141.1|105116.1|105145.9|105120.9|105153.3|105128.3|105140.5|105115.5|34
1724238770000|2024-08-21 11:12:50|105146.5|105121.5|105142.2|105117.2|105146.6|105121.6|105142|105117|25
1724238780000|2024-08-21 11:13:00|105141.8|105116.8|105135.2|105110.2|105142.1|105117.1|105135.1|105110.1|29
1724238790000|2024-08-21 11:13:10|105135|105110|105142|105117|105142|105117|105135|105110|24
1724238800000|2024-08-21 11:13:20|105142.5|105117.5|105146.4|105121.4|105147.2|105122.2|105142.3|105117.3|26
1724238810000|2024-08-21 11:13:30|105146.9|105121.9|105145.9|105120.9|105146.9|105121.9|105145.9|105120.9|17
1724238820000|2024-08-21 11:13:40|105145.8|105120.8|105143.2|105118.2|105145.9|105120.9|105142.8|105117.8|19
1724238830000|2024-08-21 11:13:50|105143.1|105118.1|105141.9|105116.9|105143.6|105118.6|105141.9|105116.9|24
1724238840000|2024-08-21 11:14:00|105141.8|105116.8|105140.4|105115.4|105141.9|105116.9|105139.8|105114.8|9
1724238850000|2024-08-21 11:14:10|105138.1|105113.1|105129.6|105104.6|105138.1|105113.1|105128.1|105103.1|25
1724238860000|2024-08-21 11:14:20|105129.7|105104.7|105126.1|105101.1|105130.6|105105.6|105126.1|105101.1|21
1724238870000|2024-08-21 11:14:30|105126.4|105101.4|105133.3|105108.3|105133.3|105108.3|105124.4|105099.4|26
1724238880000|2024-08-21 11:14:40|105133.5|105108.5|105139.8|105114.8|105140.5|105115.5|105132.9|105107.9|20
1724238890000|2024-08-21 11:14:50|105140|105115|105141.5|105116.5|105141.5|105116.5|105140|105115|11
1724238900000|2024-08-21 11:15:00|105141.2|105116.2|105144|105119|105145.7|105120.7|105138.4|105113.4|26
1724238910000|2024-08-21 11:15:10|105143.1|105118.1|105138.7|105113.7|105143.1|105118.1|105137.5|105112.5|24
1724238920000|2024-08-21 11:15:20|105138.8|105113.8|105157.5|105107.5|105159.9|105114.4|105138.7|105105.9|24
1724238930000|2024-08-21 11:15:30|105157.2|105107.2|105159.6|105109.6|105160.7|105110.7|105156.8|105106.8|23
1724238940000|2024-08-21 11:15:40|105159.7|105109.7|105161.1|105111.1|105161.4|105111.4|105159.3|105109.3|25
1724238950000|2024-08-21 11:15:50|105161.2|105111.2|105160.4|105110.4|105163.3|105113.3|105160.4|105110.4|26
1724238960000|2024-08-21 11:16:00|105160.6|105110.6|105160.4|105110.4|105162.7|105112.7|105160.2|105110.2|28
1724238970000|2024-08-21 11:16:10|105160.2|105110.2|105158.8|105108.8|105161.8|105111.8|105158.8|105108.8|23
1724238980000|2024-08-21 11:16:20|105158.7|105108.7|105161.6|105111.6|105161.8|105111.8|105157.3|105107.3|12
1724238990000|2024-08-21 11:16:30|105161.3|105111.3|105158.2|105108.2|105161.3|105111.3|105158.1|105108.1|13
1724239000000|2024-08-21 11:16:40|105158.3|105108.3|105157.1|105107.1|105158.9|105108.9|105156.9|105106.9|11
1724239010000|2024-08-21 11:16:50|105157.5|105107.5|105155.7|105105.7|105157.8|105107.8|105151.9|105101.9|18
1724239020000|2024-08-21 11:17:00|105156.7|105106.7|105167|105117|105167.9|105117.9|105156.7|105106.7|25
1724239030000|2024-08-21 11:17:10|105167.4|105117.4|105168.9|105118.9|105169.4|105119.4|105167|105117|19
1724239040000|2024-08-21 11:17:20|105168.8|105118.8|105154.9|105104.9|105169.6|105119.6|105154.7|105104.7|32
1724239050000|2024-08-21 11:17:30|105155|105105|105152.6|105102.6|105155|105105|105151.3|105101.3|22
1724239060000|2024-08-21 11:17:40|105152.4|105102.4|105147.7|105097.7|105152.9|105102.9|105146.9|105096.9|18
1724239070000|2024-08-21 11:17:50|105147.8|105097.8|105143|105093|105148.2|105098.2|105142.9|105092.9|17
1724239080000|2024-08-21 11:18:00|105142.8|105092.8|105138.6|105088.6|105142.8|105092.8|105137.6|105087.6|17
1724239090000|2024-08-21 11:18:10|105138.9|105088.9|105139.3|105089.3|105139.3|105089.3|105137.6|105087.6|16
1724239100000|2024-08-21 11:18:20|105139.6|105089.6|105134.8|105084.8|105139.6|105089.6|105134.8|105084.8|11
1724239110000|2024-08-21 11:18:30|105132.5|105082.5|105131.4|105081.4|105133|105083|105131.4|105081.4|11
1724239120000|2024-08-21 11:18:40|105131.5|105081.5|105139.9|105089.9|105140.6|105090.6|105131.3|105081.3|16
1724239130000|2024-08-21 11:18:50|105139.2|105089.2|105139.7|105089.7|105140.1|105090.1|105139|105089|13
1724239140000|2024-08-21 11:19:00|105139.9|105089.9|105138.9|105088.9|105140.8|105090.8|105135.7|105085.7|16
1724239150000|2024-08-21 11:19:10|105139.7|105089.7|105149.5|105099.5|105149.5|105099.5|105139.7|105089.7|9
1724239160000|2024-08-21 11:19:20|105149.6|105099.6|105143.6|105093.6|105149.6|105099.6|105143.5|105093.5|15
1724239170000|2024-08-21 11:19:30|105145.1|105095.1|105146.4|105096.4|105146.4|105096.4|105144.5|105094.5|12
1724239180000|2024-08-21 11:19:40|105146.3|105096.3|105152.5|105102.5|105153.8|105103.8|105146.3|105096.3|20
1724239190000|2024-08-21 11:19:50|105151.9|105101.9|105150.9|105100.9|105151.9|105101.9|105150.2|105100.2|15
1724239200000|2024-08-21 11:20:00|105151.1|105101.1|105145.5|105095.5|105151.1|105101.1|105144.1|105094.1|23
1724239210000|2024-08-21 11:20:10|105145.1|105095.1|105142|105092|105145.1|105095.1|105142|105092|11
1724239220000|2024-08-21 11:20:20|105141.7|105091.7|105143.3|105093.3|105143.3|105093.3|105141.7|105091.7|17
1724239230000|2024-08-21 11:20:30|105143.4|105093.4|105144.4|105094.4|105145.1|105095.1|105143.4|105093.4|9
1724239240000|2024-08-21 11:20:40|105144.3|105094.3|105140.6|105090.6|105144.3|105094.3|105140.2|105090.2|15
1724239250000|2024-08-21 11:20:50|105140.2|105090.2|105135.9|105085.9|105140.6|105090.6|105135.2|105085.2|27
1724239260000|2024-08-21 11:21:00|105136.2|105086.2|105130.3|105080.3|105136.2|105086.2|105130.2|105080.2|17
1724239270000|2024-08-21 11:21:10|105130.4|105080.4|105127.6|105077.6|105130.4|105080.4|105127.5|105077.5|12
1724239280000|2024-08-21 11:21:20|105128|105078|105124.9|105074.9|105128|105078|105124.6|105074.6|17
1724239290000|2024-08-21 11:21:30|105125.4|105075.4|105126.8|105076.8|105127|105077|105125.4|105075.4|16
1724239300000|2024-08-21 11:21:40|105127|105077|105127.5|105077.5|105127.5|105077.5|105127|105077|9
1724239310000|2024-08-21 11:21:50|105127.3|105077.3|105133.6|105083.6|105133.7|105083.7|105125.4|105075.4|12
1724239320000|2024-08-21 11:22:00|105133.5|105083.5|105131.9|105081.9|105133.5|105083.5|105131.8|105081.8|6
1724239330000|2024-08-21 11:22:10|105131.8|105081.8|105127.2|105077.2|105131.8|105081.8|105127|105077|10
1724239340000|2024-08-21 11:22:20|105127.1|105077.1|105123.2|105073.2|105127.4|105077.4|105123.2|105073.2|13
1724239350000|2024-08-21 11:22:30|105122.8|105072.8|105121.5|105071.5|105125|105075|105121.5|105071.5|18
1724239360000|2024-08-21 11:22:40|105121.6|105071.6|105121.4|105071.4|105122.2|105072.2|105121.4|105071.4|11
1724239370000|2024-08-21 11:22:50|105121.3|105071.3|105122.6|105072.6|105122.8|105072.8|105120.9|105070.9|12
1724239380000|2024-08-21 11:23:00|105122.8|105072.8|105125.9|105075.9|105126.2|105076.2|105122.6|105072.6|14
1724239390000|2024-08-21 11:23:10|105126|105076|105127.9|105077.9|105127.9|105077.9|105126|105076|12
1724239400000|2024-08-21 11:23:20|105127.8|105077.8|105129.9|105079.9|105129.9|105079.9|105127.8|105077.8|4
1724239410000|2024-08-21 11:23:30|105129.8|105079.8|105129|105079|105129.8|105079.8|105128.4|105078.4|6
1724239420000|2024-08-21 11:23:40|105129.3|105079.3|105149.8|105099.8|105149.8|105099.8|105129.3|105079.3|14
1724239430000|2024-08-21 11:23:50|105153.8|105103.8|105153|105103|105154.7|105104.7|105152.5|105102.5|16
1724239440000|2024-08-21 11:24:00|105153.4|105103.4|105153.8|105103.8|105155.1|105105.1|105153.3|105103.3|18
1724239450000|2024-08-21 11:24:10|105154.5|105104.5|105154.3|105104.3|105154.8|105104.8|105153.8|105103.8|10
1724239460000|2024-08-21 11:24:20|105154.1|105104.1|105138.3|105088.3|105154.3|105104.3|105137.8|105087.8|17
1724239470000|2024-08-21 11:24:30|105139.2|105089.2|105156.1|105106.1|105156.2|105106.2|105138.2|105088.2|16
1724239480000|2024-08-21 11:24:40|105156.4|105106.4|105152.4|105102.4|105156.4|105106.4|105152.3|105102.3|12
1724239490000|2024-08-21 11:24:50|105152.3|105102.3|105128.2|105078.2|105152.3|105102.3|105127.3|105077.3|29
1724239500000|2024-08-21 11:25:00|105128.4|105078.4|105140.4|105090.4|105143.7|105093.7|105128.4|105078.4|37
1724239510000|2024-08-21 11:25:10|105140.6|105090.6|105142.3|105092.3|105142.8|105092.8|105140.3|105090.3|15
1724239520000|2024-08-21 11:25:20|105142.1|105092.1|105138.6|105088.6|105142.1|105092.1|105137.9|105087.9|21
1724239530000|2024-08-21 11:25:30|105139.1|105089.1|105146.4|105096.4|105147.2|105097.2|105139.1|105089.1|13
1724239540000|2024-08-21 11:25:40|105146.5|105096.5|105146.8|105096.8|105146.8|105096.8|105142|105092|19
1724239550000|2024-08-21 11:25:50|105147.2|105097.2|105151.7|105101.7|105151.8|105101.8|105146.9|105096.9|13
1724239560000|2024-08-21 11:26:00|105151.9|105101.9|105149.8|105099.8|105153.9|105103.9|105149.2|105099.2|14
1724239570000|2024-08-21 11:26:10|105150.1|105100.1|105148.1|105098.1|105155|105105|105147.5|105097.5|23
1724239580000|2024-08-21 11:26:20|105148.3|105098.3|105129.4|105079.4|105148.8|105098.8|105126.4|105076.4|31
1724239590000|2024-08-21 11:26:30|105129.5|105079.5|105131.3|105081.3|105133.1|105083.1|105129.2|105079.2|20
1724239600000|2024-08-21 11:26:40|105131.1|105081.1|105129|105079|105131.1|105081.1|105128.2|105078.2|10
1724239610000|2024-08-21 11:26:50|105128.9|105078.9|105128|105078|105128.9|105078.9|105127.1|105077.1|16
1724239620000|2024-08-21 11:27:00|105127.1|105077.1|105122.3|105072.3|105127.1|105077.1|105121.9|105071.9|30
1724239630000|2024-08-21 11:27:10|105123.5|105073.5|105124.3|105074.3|105125.2|105075.2|105123.4|105073.4|13
1724239640000|2024-08-21 11:27:20|105125|105075|105120.9|105070.9|105125.7|105075.7|105119.5|105069.5|18
1724239650000|2024-08-21 11:27:30|105121|105071|105119|105069|105121|105071|105118.7|105068.7|19
1724239660000|2024-08-21 11:27:40|105118.7|105068.7|105122.5|105072.5|105122.7|105072.7|105118.3|105068.3|13
1724239670000|2024-08-21 11:27:50|105123.4|105073.4|105130.9|105080.9|105130.9|105080.9|105123.4|105073.4|20
1724239680000|2024-08-21 11:28:00|105132.8|105082.8|105146.2|105096.2|105156.1|105106.1|105132.8|105082.8|43
1724239690000|2024-08-21 11:28:10|105146.3|105096.3|105146.4|105096.4|105147.1|105097.1|105145.9|105095.9|17
1724239700000|2024-08-21 11:28:20|105146.3|105096.3|105153.8|105103.8|105153.8|105103.8|105146.3|105096.3|19
1724239710000|2024-08-21 11:28:30|105153.6|105103.6|105154.8|105104.8|105154.8|105104.8|105153.6|105103.6|17
1724239720000|2024-08-21 11:28:40|105154.7|105104.7|105170.2|105120.2|105170.3|105120.3|105154.7|105104.7|29
1724239730000|2024-08-21 11:28:50|105170|105120|105167.9|105117.9|105170.2|105120.2|105160|105110|42
1724239740000|2024-08-21 11:29:00|105168.6|105118.6|105158.2|105133.2|105170.3|105134.8|105154.5|105118.2|52
1724239750000|2024-08-21 11:29:10|105158|105133|105144.2|105119.2|105160|105135|105144|105119|38
1724239760000|2024-08-21 11:29:20|105144.3|105119.3|105147.4|105122.4|105148.2|105123.2|105143.8|105118.8|42
1724239770000|2024-08-21 11:29:30|105147.2|105122.2|105169.4|105119.4|105176|105126|105144.3|105112.8|33
1724239780000|2024-08-21 11:29:40|105169.3|105119.3|105168.4|105118.4|105169.5|105119.5|105164.1|105114.1|47
1724239790000|2024-08-21 11:29:50|105168.1|105118.1|105178.4|105128.4|105178.6|105128.6|105164.3|105114.3|34
1724239800000|2024-08-21 11:30:00|105180.4|105130.4|105187|105137|105187|105137|105179.7|105129.7|25
1724239810000|2024-08-21 11:30:10|105187.1|105137.1|105188.9|105138.9|105197.8|105147.8|105185.8|105135.8|30
1724239820000|2024-08-21 11:30:20|105188.8|105138.8|105195.6|105145.6|105196.6|105146.6|105187.1|105137.1|26
1724239830000|2024-08-21 11:30:30|105195.5|105145.5|105196.7|105146.7|105197.3|105147.3|105194.4|105144.4|22
1724239840000|2024-08-21 11:30:40|105197.2|105147.2|105197.2|105147.2|105198.1|105148.1|105196.4|105146.4|30
1724239850000|2024-08-21 11:30:50|105196.8|105146.8|105190.8|105140.8|105196.8|105146.8|105188.9|105138.9|20
1724239860000|2024-08-21 11:31:00|105190.7|105140.7|105185.5|105135.5|105190.7|105140.7|105184.8|105134.8|15
1724239870000|2024-08-21 11:31:10|105185.4|105135.4|105191.8|105141.8|105192.2|105142.2|105185.4|105135.4|20
1724239880000|2024-08-21 11:31:20|105191.9|105141.9|105192.8|105142.8|105193.8|105143.8|105191.3|105141.3|18
1724239890000|2024-08-21 11:31:30|105193.9|105143.9|105191.4|105141.4|105195.2|105145.2|105191.2|105141.2|25
1724239900000|2024-08-21 11:31:40|105191.5|105141.5|105188.1|105138.1|105191.5|105141.5|105188|105138|26
1724239910000|2024-08-21 11:31:50|105188|105138|105184.1|105134.1|105188.1|105138.1|105184.1|105134.1|17
1724239920000|2024-08-21 11:32:00|105183.5|105133.5|105190.8|105140.8|105191.7|105141.7|105183.4|105133.4|22
1724239930000|2024-08-21 11:32:10|105189.3|105139.3|105190.5|105140.5|105192.1|105142.1|105189.3|105139.3|22
1724239940000|2024-08-21 11:32:20|105190.2|105140.2|105187.9|105137.9|105190.2|105140.2|105185.8|105135.8|31
1724239950000|2024-08-21 11:32:30|105187.3|105137.3|105186.8|105136.8|105188.1|105138.1|105186.4|105136.4|16
1724239960000|2024-08-21 11:32:40|105186.9|105136.9|105193.9|105143.9|105193.9|105143.9|105186.6|105136.6|17
1724239970000|2024-08-21 11:32:50|105195.3|105145.3|105212.8|105162.8|105217|105167|105195.3|105145.3|48
1724239980000|2024-08-21 11:33:00|105213.7|105163.7|105194.5|105144.5|105213.7|105163.7|105192.9|105142.9|33
1724239990000|2024-08-21 11:33:10|105194.8|105144.8|105192.3|105142.3|105194.8|105144.8|105192.1|105142.1|29
1724240000000|2024-08-21 11:33:20|105191.6|105141.6|105190.1|105140.1|105194.9|105144.9|105188.4|105138.4|36
1724240010000|2024-08-21 11:33:30|105188.6|105138.6|105184.6|105134.6|105188.6|105138.6|105184.1|105134.1|27
1724240020000|2024-08-21 11:33:40|105185.5|105135.5|105181.1|105131.1|105187.9|105137.9|105180.1|105130.1|19
1724240030000|2024-08-21 11:33:50|105181.2|105131.2|105167.4|105117.4|105181.2|105131.2|105167.4|105117.4|38
1724240040000|2024-08-21 11:34:00|105167|105117|105164.2|105114.2|105167.7|105117.7|105162.4|105112.4|28
1724240050000|2024-08-21 11:34:10|105164.5|105114.5|105167.5|105117.5|105167.6|105117.6|105164.5|105114.5|19
1724240060000|2024-08-21 11:34:20|105167.6|105117.6|105153.6|105128.6|105170.6|105131.3|105153.6|105116.3|18
1724240070000|2024-08-21 11:34:30|105152.7|105127.7|105147.4|105122.4|105153.3|105128.3|105147.4|105122.4|15
1724240080000|2024-08-21 11:34:40|105146.9|105121.9|105143.9|105118.9|105146.9|105121.9|105143.8|105118.8|19
1724240090000|2024-08-21 11:34:50|105143.8|105118.8|105134.2|105109.2|105143.8|105118.8|105133.3|105108.3|26
1724240100000|2024-08-21 11:35:00|105134|105109|105134.5|105109.5|105134.9|105109.9|105129.9|105104.9|27
1724240110000|2024-08-21 11:35:10|105134.8|105109.8|105138.7|105113.7|105141.7|105116.7|105131.1|105106.1|34
1724240120000|2024-08-21 11:35:20|105138.6|105113.6|105151.7|105101.7|105151.9|105115.3|105138.6|105101.2|28
1724240130000|2024-08-21 11:35:30|105152.2|105102.2|105151.4|105101.4|105152.7|105102.7|105149.4|105099.4|19
1724240140000|2024-08-21 11:35:40|105151.1|105101.1|105151.1|105101.1|105153|105103|105149.6|105099.6|29
1724240150000|2024-08-21 11:35:50|105151|105101|105144.9|105094.9|105151|105101|105143.9|105093.9|31
1724240160000|2024-08-21 11:36:00|105144.7|105094.7|105141.2|105091.2|105145.2|105095.2|105135|105085|30
1724240170000|2024-08-21 11:36:10|105141.1|105091.1|105144.3|105094.3|105144.3|105094.3|105138.3|105088.3|41
1724240180000|2024-08-21 11:36:20|105144.4|105094.4|105146.2|105096.2|105150.1|105100.1|105144.4|105094.4|28
1724240190000|2024-08-21 11:36:30|105145.7|105095.7|105152.4|105102.4|105152.5|105102.5|105145.7|105095.7|23
1724240200000|2024-08-21 11:36:40|105151.8|105101.8|105164.4|105114.4|105164.6|105114.6|105151.7|105101.7|19
1724240210000|2024-08-21 11:36:50|105164.3|105114.3|105169.3|105119.3|105173.7|105123.7|105164|105114|32
1724240220000|2024-08-21 11:37:00|105169.4|105119.4|105178.6|105128.6|105186.7|105136.7|105169.4|105119.4|42
1724240230000|2024-08-21 11:37:10|105178.8|105128.8|105169.8|105119.8|105181.2|105131.2|105169.8|105119.8|42
1724240240000|2024-08-21 11:37:20|105168.8|105118.8|105169.3|105119.3|105171.2|105121.2|105167.8|105117.8|29
1724240250000|2024-08-21 11:37:30|105169.2|105119.2|105171.7|105121.7|105172.4|105122.4|105167.4|105117.4|26
1724240260000|2024-08-21 11:37:40|105171.1|105121.1|105174.4|105124.4|105174.9|105124.9|105171.1|105121.1|41
1724240270000|2024-08-21 11:37:50|105174.2|105124.2|105177.7|105127.7|105177.7|105127.7|105174.2|105124.2|26
1724240280000|2024-08-21 11:38:00|105178|105128|105184.2|105134.2|105190.6|105140.6|105177.1|105127.1|34
1724240290000|2024-08-21 11:38:10|105183.8|105133.8|105184.4|105134.4|105185.8|105135.8|105179.8|105129.8|40
1724240300000|2024-08-21 11:38:20|105184.7|105134.7|105186.1|105136.1|105187.8|105137.8|105184.7|105134.7|40
1724240310000|2024-08-21 11:38:30|105186|105136|105184.3|105134.3|105186.5|105136.5|105184.1|105134.1|16
1724240320000|2024-08-21 11:38:40|105184.1|105134.1|105189.3|105139.3|105189.4|105139.4|105183.7|105133.7|24
1724240330000|2024-08-21 11:38:50|105189.5|105139.5|105189.5|105139.5|105189.7|105139.7|105183.9|105133.9|19
1724240340000|2024-08-21 11:39:00|105189.9|105139.9|105195.4|105145.4|105196.4|105146.4|105189.9|105139.9|20
1724240350000|2024-08-21 11:39:10|105195.6|105145.6|105197.6|105147.6|105199.8|105149.8|105194.9|105144.9|35
1724240360000|2024-08-21 11:39:20|105197.4|105147.4|105190.2|105140.2|105198.7|105148.7|105190.1|105140.1|48
1724240370000|2024-08-21 11:39:30|105190.1|105140.1|105199.5|105149.5|105202.8|105152.8|105189.9|105139.9|47
1724240380000|2024-08-21 11:39:40|105199.2|105149.2|105210.7|105160.7|105214|105164|105198.9|105148.9|56
1724240390000|2024-08-21 11:39:50|105211.2|105161.2|105211.5|105161.5|105213.9|105163.9|105209.9|105159.9|29
1724240400000|2024-08-21 11:40:00|105211.6|105161.6|105209.3|105159.3|105211.8|105161.8|105207|105157|21
1724240410000|2024-08-21 11:40:10|105209.2|105159.2|105204.5|105154.5|105209.4|105159.4|105204.4|105154.4|14
1724240420000|2024-08-21 11:40:20|105203.4|105153.4|105214.9|105164.9|105215.9|105165.9|105201.8|105151.8|36
1724240430000|2024-08-21 11:40:30|105214.5|105164.5|105205.4|105180.4|105217.2|105180.6|105202.9|105164.5|22
1724240440000|2024-08-21 11:40:40|105204.8|105179.8|105204.4|105179.4|105207.4|105182.4|105199.2|105174.2|29
1724240450000|2024-08-21 11:40:50|105204.3|105179.3|105195.8|105170.8|105204.8|105179.8|105195.8|105170.8|21
1724240460000|2024-08-21 11:41:00|105195.9|105170.9|105192.1|105167.1|105195.9|105170.9|105191.8|105166.8|18
1724240470000|2024-08-21 11:41:10|105192.3|105167.3|105222.4|105172.4|105222.4|105172.4|105192.3|105159.2|26
1724240480000|2024-08-21 11:41:20|105222.8|105172.8|105234.5|105184.5|105236.4|105186.4|105222.8|105172.8|46
1724240490000|2024-08-21 11:41:30|105235.2|105185.2|105243.7|105193.7|105246.7|105196.7|105233.4|105183.4|32
1724240500000|2024-08-21 11:41:40|105243.5|105193.5|105238.1|105188.1|105243.9|105193.9|105238.1|105188.1|31
1724240510000|2024-08-21 11:41:50|105235.4|105185.4|105234.5|105184.5|105239.8|105189.8|105234.5|105184.5|35
1724240520000|2024-08-21 11:42:00|105234.4|105184.4|105230.2|105180.2|105234.4|105184.4|105226.5|105176.5|39
1724240530000|2024-08-21 11:42:10|105229.2|105179.2|105229.4|105179.4|105232.3|105182.3|105229.2|105179.2|23
1724240540000|2024-08-21 11:42:20|105229.6|105179.6|105222.9|105172.9|105229.7|105179.7|105219.6|105169.6|41
1724240550000|2024-08-21 11:42:30|105222.8|105172.8|105226.9|105176.9|105227.2|105177.2|105220.3|105170.3|37
1724240560000|2024-08-21 11:42:40|105227.2|105177.2|105231.2|105181.2|105231.4|105181.4|105226|105176|40
1724240570000|2024-08-21 11:42:50|105231.1|105181.1|105232|105182|105232.7|105182.7|105231.1|105181.1|23
1724240580000|2024-08-21 11:43:00|105231.9|105181.9|105229.9|105179.9|105232.1|105182.1|105228.6|105178.6|38
1724240590000|2024-08-21 11:43:10|105230|105180|105227.3|105177.3|105231.7|105181.7|105227.3|105177.3|33
1724240600000|2024-08-21 11:43:20|105227.6|105177.6|105228|105178|105228.1|105178.1|105227.6|105177.6|7
1724240610000|2024-08-21 11:43:30|105227.9|105177.9|105224.9|105174.9|105228|105178|105221.2|105171.2|26
1724240620000|2024-08-21 11:43:40|105225.7|105175.7|105229|105179|105229|105179|105224.2|105174.2|31
1724240630000|2024-08-21 11:43:50|105226.8|105176.8|105218|105168|105226.8|105176.8|105215.6|105165.6|39
1724240640000|2024-08-21 11:44:00|105217.9|105167.9|105215.2|105165.2|105218.2|105168.2|105214.8|105164.8|16
1724240650000|2024-08-21 11:44:10|105215.3|105165.3|105205.6|105155.6|105215.8|105165.8|105205.1|105155.1|34
1724240660000|2024-08-21 11:44:20|105205.7|105155.7|105206.3|105156.3|105206.3|105156.3|105200.4|105150.4|33
1724240670000|2024-08-21 11:44:30|105206.4|105156.4|105210.6|105160.6|105210.6|105160.6|105206|105156|9
1724240680000|2024-08-21 11:44:40|105209.9|105159.9|105207.3|105157.3|105211.6|105161.6|105206|105156|37
1724240690000|2024-08-21 11:44:50|105207.4|105157.4|105212.5|105162.5|105212.7|105162.7|105206.6|105156.6|46
1724240700000|2024-08-21 11:45:00|105211.1|105161.1|105212|105162|105213.1|105163.1|105210.9|105160.9|41
1724240710000|2024-08-21 11:45:10|105212.1|105162.1|105214|105164|105214|105164|105208.4|105158.4|28
1724240720000|2024-08-21 11:45:20|105214.1|105164.1|105216.7|105166.7|105217.1|105167.1|105213.6|105163.6|22
1724240730000|2024-08-21 11:45:30|105216.8|105166.8|105218.4|105168.4|105218.4|105168.4|105216.8|105166.8|7
1724240740000|2024-08-21 11:45:40|105218.3|105168.3|105222.9|105172.9|105223|105173|105218.3|105168.3|12
1724240750000|2024-08-21 11:45:50|105223.2|105173.2|105223.8|105173.8|105224.9|105174.9|105223.2|105173.2|15
1724240760000|2024-08-21 11:46:00|105223.6|105173.6|105212.6|105187.6|105224.3|105188.3|105211.9|105171.9|24
1724240770000|2024-08-21 11:46:10|105212.3|105187.3|105210.2|105160.2|105213.3|105187.3|105202.2|105160.2|32
1724240780000|2024-08-21 11:46:20|105209.4|105159.4|105177|105127|105209.8|105159.8|105176.8|105126.8|43
1724240790000|2024-08-21 11:46:30|105176.9|105126.9|105179.6|105129.6|105182.6|105143.5|105161.8|105123.3|45
1724240800000|2024-08-21 11:46:40|105179.8|105129.8|105171.9|105121.9|105185.5|105135.5|105171.4|105121.4|38
1724240810000|2024-08-21 11:46:50|105171.8|105121.8|105176|105126|105178|105128|105167.2|105117.2|31
1724240820000|2024-08-21 11:47:00|105175.3|105125.3|105163.5|105113.5|105175.9|105125.9|105161.2|105111.2|36
1724240830000|2024-08-21 11:47:10|105163.7|105113.7|105170.4|105120.4|105172.5|105122.5|105162.8|105112.8|29
1724240840000|2024-08-21 11:47:20|105170.1|105120.1|105171.8|105121.8|105171.8|105121.8|105170.1|105120.1|11
1724240850000|2024-08-21 11:47:30|105171.7|105121.7|105167|105117|105171.7|105121.7|105166.7|105116.7|25
1724240860000|2024-08-21 11:47:40|105166.8|105116.8|105160.5|105110.5|105166.8|105116.8|105160.5|105110.5|17
1724240870000|2024-08-21 11:47:50|105160.3|105110.3|105160.6|105110.6|105160.8|105110.8|105159.2|105109.2|11
1724240880000|2024-08-21 11:48:00|105159.7|105109.7|105167.4|105117.4|105171.6|105121.6|105158.6|105108.6|22
1724240890000|2024-08-21 11:48:10|105167.5|105117.5|105168.6|105118.6|105169.1|105119.1|105167.5|105117.5|15
1724240900000|2024-08-21 11:48:20|105168.7|105118.7|105168.3|105118.3|105168.7|105118.7|105168.2|105118.2|4
1724240910000|2024-08-21 11:48:30|105168.6|105118.6|105162.7|105112.7|105168.6|105118.6|105160.8|105110.8|25
1724240920000|2024-08-21 11:48:40|105162.8|105112.8|105161.9|105111.9|105162.8|105112.8|105161.8|105111.8|10
1724240930000|2024-08-21 11:48:50|105162.5|105112.5|105152|105127|105162.7|105133|105152|105112.3|22
1724240940000|2024-08-21 11:49:00|105151.9|105126.9|105142.6|105117.6|105152.1|105127.1|105142.6|105117.6|22
1724240950000|2024-08-21 11:49:10|105143|105118|105145.7|105120.7|105145.7|105120.7|105142.6|105117.6|11
1724240960000|2024-08-21 11:49:20|105145.8|105120.8|105146.8|105121.8|105146.9|105121.9|105145.8|105120.8|12
1724240970000|2024-08-21 11:49:30|105146.7|105121.7|105148.5|105123.5|105148.6|105123.6|105146.7|105121.7|12
1724240980000|2024-08-21 11:49:40|105148.3|105123.3|105148.5|105123.5|105148.5|105123.5|105146.6|105121.6|22
1724240990000|2024-08-21 11:49:50|105147.7|105122.7|105145|105120|105148.8|105123.8|105145|105120|14
1724241000000|2024-08-21 11:50:00|105144.8|105119.8|105135.7|105110.7|105145.4|105120.4|105134.4|105109.4|21
1724241010000|2024-08-21 11:50:10|105136|105111|105130.5|105105.5|105136.2|105111.2|105129|105104|30
1724241020000|2024-08-21 11:50:20|105130.3|105105.3|105129.5|105104.5|105130.5|105105.5|105126.1|105101.1|30
1724241030000|2024-08-21 11:50:30|105128.9|105103.9|105119|105094|105128.9|105103.9|105118.9|105093.9|15
1724241040000|2024-08-21 11:50:40|105118.7|105093.7|105098.5|105073.5|105118.7|105093.7|105094.7|105069.7|37
1724241050000|2024-08-21 11:50:50|105101|105076|105102.6|105077.6|105102.9|105077.9|105096|105071|26
1724241060000|2024-08-21 11:51:00|105101.8|105076.8|105100.1|105075.1|105102.1|105077.1|105099.4|105074.4|23
1724241070000|2024-08-21 11:51:10|105100.9|105075.9|105097.9|105072.9|105102.7|105077.7|105097.8|105072.8|25
1724241080000|2024-08-21 11:51:20|105098|105073|105101.9|105076.9|105101.9|105076.9|105095.5|105070.5|25
1724241090000|2024-08-21 11:51:30|105102.2|105077.2|105099.2|105074.2|105102.2|105077.2|105095.8|105070.8|27
1724241100000|2024-08-21 11:51:40|105099.3|105074.3|105098.6|105073.6|105100.2|105075.2|105098.2|105073.2|16
1724241110000|2024-08-21 11:51:50|105099.9|105074.9|105097.2|105072.2|105101.6|105076.6|105096|105071|25
1724241120000|2024-08-21 11:52:00|105097.3|105072.3|105093.6|105068.6|105099|105074|105093.6|105068.6|17
1724241130000|2024-08-21 11:52:10|105093.7|105068.7|105091.8|105066.8|105093.7|105068.7|105091.8|105066.8|7
1724241140000|2024-08-21 11:52:20|105092.2|105067.2|105091.6|105066.6|105092.2|105067.2|105091.3|105066.3|12
1724241150000|2024-08-21 11:52:30|105091.7|105066.7|105089.7|105064.7|105091.7|105066.7|105088.3|105063.3|18
1724241160000|2024-08-21 11:52:40|105089.9|105064.9|105091.8|105066.8|105092.2|105067.2|105089.9|105064.9|8
1724241170000|2024-08-21 11:52:50|105091.9|105066.9|105085.8|105060.8|105092.1|105067.1|105085.4|105060.4|21
1724241180000|2024-08-21 11:53:00|105085.5|105060.5|105077.6|105052.6|105085.6|105060.6|105077.6|105052.6|23
1724241190000|2024-08-21 11:53:10|105077.2|105052.2|105078.5|105053.5|105080.6|105055.6|105076.4|105051.4|19
1724241200000|2024-08-21 11:53:20|105078.7|105053.7|105074.3|105049.3|105078.7|105053.7|105070.7|105045.7|22
1724241210000|2024-08-21 11:53:30|105075.1|105050.1|105073.1|105048.1|105075.1|105050.1|105073.1|105048.1|17
1724241220000|2024-08-21 11:53:40|105073.3|105048.3|105077.9|105052.9|105078.7|105053.7|105073.3|105048.3|13
1724241230000|2024-08-21 11:53:50|105077.7|105052.7|105078.9|105053.9|105080|105055|105077.7|105052.7|9
1724241240000|2024-08-21 11:54:00|105078.3|105053.3|105082.6|105057.6|105084.4|105059.4|105077.2|105052.2|23
1724241250000|2024-08-21 11:54:10|105082.8|105057.8|105083|105058|105085|105060|105082.3|105057.3|17
1724241260000|2024-08-21 11:54:20|105083.4|105058.4|105084.8|105059.8|105085|105060|105083.4|105058.4|8
1724241270000|2024-08-21 11:54:30|105084.6|105059.6|105090.8|105065.8|105090.8|105065.8|105084.6|105059.6|17
1724241280000|2024-08-21 11:54:40|105090.6|105065.6|105128.4|105078.4|105129.5|105079.5|105090.6|105065.6|40
1724241290000|2024-08-21 11:54:50|105128.3|105078.3|105122.8|105072.8|105128.3|105078.3|105122.8|105072.8|29
1724241300000|2024-08-21 11:55:00|105122.1|105072.1|105107.4|105057.4|105124.6|105074.6|105106.7|105056.7|38
1724241310000|2024-08-21 11:55:10|105106.6|105056.6|105099.6|105049.6|105108|105058|105099.6|105049.6|28
1724241320000|2024-08-21 11:55:20|105099.3|105049.3|105079.4|105029.4|105099.3|105049.3|105077.6|105027.6|30
1724241330000|2024-08-21 11:55:30|105075.3|105025.3|105063.7|105013.7|105075.3|105025.3|105062|105012|31
1724241340000|2024-08-21 11:55:40|105063.9|105013.9|105063|105013|105064.7|105014.7|105062.2|105012.2|25
1724241350000|2024-08-21 11:55:50|105063.1|105013.1|105073.3|105023.3|105080.5|105030.5|105063.1|105013.1|43
1724241360000|2024-08-21 11:56:00|105073|105023|105073.7|105023.7|105074.3|105024.3|105071.7|105021.7|32
1724241370000|2024-08-21 11:56:10|105073.6|105023.6|105074.1|105024.1|105076|105026|105068.7|105018.7|39
1724241380000|2024-08-21 11:56:20|105074.5|105024.5|105070.6|105020.6|105076.7|105026.7|105069.7|105019.7|40
1724241390000|2024-08-21 11:56:30|105070.5|105020.5|105064.1|105014.1|105078.7|105028.7|105063.5|105013.5|30
1724241400000|2024-08-21 11:56:40|105063.7|105013.7|105067.3|105017.3|105070.6|105020.6|105061.4|105011.4|31
1724241410000|2024-08-21 11:56:50|105068.1|105018.1|105052.1|105027.1|105072.8|105034|105051.4|105018.1|27
1724241420000|2024-08-21 11:57:00|105051.8|105026.8|105058.7|105033.7|105059.1|105034.1|105049.3|105024.3|24
1724241430000|2024-08-21 11:57:10|105058.9|105033.9|105107|105057|105107.5|105057.5|105058|105029.8|36
1724241440000|2024-08-21 11:57:20|105106.9|105056.9|105096.7|105046.7|105107.6|105057.6|105094.9|105044.9|39
1724241450000|2024-08-21 11:57:30|105096.9|105046.9|105084.4|105059.4|105099|105061.5|105080.8|105044.7|39
1724241460000|2024-08-21 11:57:40|105084.1|105059.1|105077.1|105052.1|105084.1|105059.1|105076.8|105051.8|30
1724241470000|2024-08-21 11:57:50|105076.9|105051.9|105069|105044|105083.7|105054.2|105065.7|105030|34
1724241480000|2024-08-21 11:58:00|105069.3|105044.3|105079.8|105054.8|105081|105056|105068|105043|37
1724241490000|2024-08-21 11:58:10|105079.5|105054.5|105069.3|105044.3|105079.5|105054.5|105066.7|105041.7|34
1724241500000|2024-08-21 11:58:20|105069|105044|105058.9|105033.9|105069.8|105044.8|105058.9|105033.9|35
1724241510000|2024-08-21 11:58:30|105060.8|105035.8|105058.9|105033.9|105066.9|105041.9|105058.9|105033.9|46
1724241520000|2024-08-21 11:58:40|105058.1|105033.1|105055.9|105030.9|105062.4|105037.4|105053.9|105028.9|34
1724241530000|2024-08-21 11:58:50|105055.3|105030.3|105088.6|105038.6|105090|105052|105054.5|105029.5|54
1724241540000|2024-08-21 11:59:00|105088.8|105038.8|105108.7|105058.7|105109.3|105064|105070|105036.7|51
1724241550000|2024-08-21 11:59:10|105108.6|105058.6|105116|105066|105116.5|105066.5|105107.8|105057.8|48
1724241560000|2024-08-21 11:59:20|105116.2|105066.2|105102.3|105052.3|105129.4|105079.4|105100.9|105050.9|35
1724241570000|2024-08-21 11:59:30|105102.7|105052.7|105106.2|105056.2|105106.2|105056.2|105100.6|105050.6|38
1724241580000|2024-08-21 11:59:40|105106.6|105056.6|105104|105054|105107.3|105070.9|105092.9|105051.8|33
1724241590000|2024-08-21 11:59:50|105104.3|105054.3|105104.1|105054.1|105108.4|105058.4|105096.5|105046.5|28
1724241600000|2024-08-21 12:00:00|105103.4|105053.4|105148.4|105098.4|105148.4|105098.4|105103.2|105053.2|60
1724241610000|2024-08-21 12:00:10|105149.4|105099.4|105167.8|105117.8|105168.2|105118.2|105145.2|105095.2|65
1724241620000|2024-08-21 12:00:20|105167.4|105117.4|105168.7|105118.7|105174.4|105124.4|105165.4|105115.4|47
1724241630000|2024-08-21 12:00:30|105167.8|105117.8|105150|105100|105171.7|105121.7|105150|105100|52
1724241640000|2024-08-21 12:00:40|105150.4|105100.4|105165|105115|105175.2|105125.2|105150.3|105100.3|51
1724241650000|2024-08-21 12:00:50|105162.9|105112.9|105163|105113|105169.8|105119.8|105161.2|105111.2|49
1724241660000|2024-08-21 12:01:00|105162.4|105112.4|105158|105108|105162.4|105112.4|105157.9|105107.9|29
1724241670000|2024-08-21 12:01:10|105157.8|105107.8|105158.3|105108.3|105160.5|105110.5|105156.1|105106.1|38
1724241680000|2024-08-21 12:01:20|105158.4|105108.4|105163.8|105113.8|105163.8|105113.8|105156.8|105106.8|38
1724241690000|2024-08-21 12:01:30|105164.1|105114.1|105165.1|105115.1|105170|105120|105163.1|105113.1|41
1724241700000|2024-08-21 12:01:40|105165.3|105115.3|105162.6|105112.6|105176|105126|105162|105112|36
1724241710000|2024-08-21 12:01:50|105162.5|105112.5|105159.4|105109.4|105163.6|105113.6|105159|105109|32
1724241720000|2024-08-21 12:02:00|105159.3|105109.3|105159.9|105109.9|105161.6|105111.6|105158.5|105108.5|34
1724241730000|2024-08-21 12:02:10|105160|105110|105154.5|105104.5|105160.3|105110.3|105153.9|105103.9|39
1724241740000|2024-08-21 12:02:20|105155.3|105105.3|105166.4|105116.4|105166.7|105116.7|105154|105104|39
1724241750000|2024-08-21 12:02:30|105165.9|105115.9|105173.4|105123.4|105185.1|105135.1|105165.7|105115.7|52
1724241760000|2024-08-21 12:02:40|105173.2|105123.2|105179|105129|105185.9|105135.9|105167.4|105117.4|54
1724241770000|2024-08-21 12:02:50|105178.7|105128.7|105168.7|105118.7|105180.5|105130.5|105168.3|105118.3|28
1724241780000|2024-08-21 12:03:00|105168.5|105118.5|105169.3|105119.3|105170.7|105120.7|105165.5|105115.5|36
1724241790000|2024-08-21 12:03:10|105169|105119|105170.9|105120.9|105173|105123|105164.2|105114.2|31
1724241800000|2024-08-21 12:03:20|105170.5|105120.5|105163.3|105113.3|105170.5|105120.5|105155|105105|38
1724241810000|2024-08-21 12:03:30|105162.8|105112.8|105170|105120|105181.6|105131.6|105162.6|105112.6|38
1724241820000|2024-08-21 12:03:40|105170.3|105120.3|105170.4|105120.4|105170.7|105120.7|105167.3|105117.3|22
1724241830000|2024-08-21 12:03:50|105173.2|105123.2|105176.1|105126.1|105176.7|105126.7|105171.1|105121.1|21
1724241840000|2024-08-21 12:04:00|105176.3|105126.3|105196.9|105146.9|105198.7|105148.7|105173.1|105123.1|46
1724241850000|2024-08-21 12:04:10|105197.6|105147.6|105186.9|105136.9|105201.5|105151.5|105182.2|105132.2|47
1724241860000|2024-08-21 12:04:20|105186.5|105136.5|105190.6|105140.6|105191|105141|105182.8|105132.8|31
1724241870000|2024-08-21 12:04:30|105190.2|105140.2|105193.4|105143.4|105196.2|105146.2|105190.2|105140.2|32
1724241880000|2024-08-21 12:04:40|105193.6|105143.6|105188|105138|105194.1|105144.1|105188|105138|27
1724241890000|2024-08-21 12:04:50|105187.7|105137.7|105195.6|105145.6|105197.1|105147.1|105184.2|105134.2|31
1724241900000|2024-08-21 12:05:00|105195.5|105145.5|105194.2|105144.2|105196.2|105146.2|105194.1|105144.1|28
1724241910000|2024-08-21 12:05:10|105194.3|105144.3|105170.9|105120.9|105194.5|105144.5|105170.3|105120.3|42
1724241920000|2024-08-21 12:05:20|105170.6|105120.6|105154.6|105104.6|105170.7|105120.7|105154.3|105104.3|34
1724241930000|2024-08-21 12:05:30|105154.8|105104.8|105139.9|105089.9|105154.8|105104.8|105139.9|105089.9|42
1724241940000|2024-08-21 12:05:40|105137.2|105087.2|105134.9|105084.9|105138.4|105088.4|105134.9|105084.9|31
1724241950000|2024-08-21 12:05:50|105135.1|105085.1|105126.6|105076.6|105136.6|105086.6|105126.6|105076.6|41
1724241960000|2024-08-21 12:06:00|105127.3|105077.3|105121.6|105071.6|105128.2|105078.2|105118.4|105068.4|38
1724241970000|2024-08-21 12:06:10|105121.5|105071.5|105122.7|105072.7|105123.5|105073.5|105120.9|105070.9|29
1724241980000|2024-08-21 12:06:20|105122.3|105072.3|105123|105073|105123|105073|105121.3|105071.3|25
1724241990000|2024-08-21 12:06:30|105122.8|105072.8|105123.1|105073.1|105123.6|105073.6|105122.2|105072.2|12
1724242000000|2024-08-21 12:06:40|105123.2|105073.2|105128.5|105078.5|105131|105081|105123.1|105073.1|16
1724242010000|2024-08-21 12:06:50|105128.7|105078.7|105131.8|105081.8|105133|105083|105128.7|105078.7|28
1724242020000|2024-08-21 12:07:00|105131.4|105081.4|105133|105083|105134.5|105084.5|105129.4|105079.4|26
1724242030000|2024-08-21 12:07:10|105133.1|105083.1|105117.9|105067.9|105134|105084|105117.9|105067.9|43
1724242040000|2024-08-21 12:07:20|105117.8|105067.8|105121.8|105071.8|105123.5|105073.5|105116.3|105066.3|33
1724242050000|2024-08-21 12:07:30|105121.7|105071.7|105122.3|105072.3|105122.6|105072.6|105120.8|105070.8|20
1724242060000|2024-08-21 12:07:40|105122.2|105072.2|105117.3|105067.3|105122.2|105072.2|105109.4|105059.4|30
1724242070000|2024-08-21 12:07:50|105117.6|105067.6|105116.8|105066.8|105118.3|105068.3|105116.3|105066.3|27
1724242080000|2024-08-21 12:08:00|105118.1|105068.1|105122.4|105072.4|105125.6|105075.6|105117|105067|39
1724242090000|2024-08-21 12:08:10|105122.8|105072.8|105139.6|105089.6|105140.2|105090.2|105122.4|105072.4|35
1724242100000|2024-08-21 12:08:20|105140.4|105090.4|105134.7|105084.7|105141.1|105091.1|105134.7|105084.7|32
1724242110000|2024-08-21 12:08:30|105134.4|105084.4|105125.3|105075.3|105134.4|105084.4|105124.7|105074.7|39
1724242120000|2024-08-21 12:08:40|105126.2|105076.2|105125|105075|105129.1|105079.1|105125|105075|40
1724242130000|2024-08-21 12:08:50|105125.2|105075.2|105133.4|105083.4|105133.5|105083.5|105124.1|105074.1|34
1724242140000|2024-08-21 12:09:00|105134.1|105084.1|105138.3|105088.3|105139.3|105089.3|105132.4|105082.4|31
1724242150000|2024-08-21 12:09:10|105138.5|105088.5|105138.5|105088.5|105139.8|105089.8|105136.1|105086.1|29
1724242160000|2024-08-21 12:09:20|105137.4|105087.4|105140.3|105090.3|105142.9|105092.9|105137.4|105087.4|26
1724242170000|2024-08-21 12:09:30|105140.4|105090.4|105137.8|105087.8|105140.4|105090.4|105136.7|105086.7|17
1724242180000|2024-08-21 12:09:40|105138.6|105088.6|105138.7|105088.7|105138.7|105088.7|105137.1|105087.1|13
1724242190000|2024-08-21 12:09:50|105137.9|105087.9|105137.1|105087.1|105138.8|105088.8|105137|105087|16
1724242200000|2024-08-21 12:10:00|105137.4|105087.4|105123.7|105098.7|105138.7|105101|105123.7|105086.2|28
1724242210000|2024-08-21 12:10:10|105123.4|105098.4|105124.8|105074.8|105130.3|105100.5|105121.8|105074.7|40
1724242220000|2024-08-21 12:10:20|105125.3|105075.3|105128.6|105078.6|105131.4|105081.4|105125.3|105075.3|31
1724242230000|2024-08-21 12:10:30|105128.9|105078.9|105135.2|105085.2|105135.2|105085.2|105128.6|105078.6|23
1724242240000|2024-08-21 12:10:40|105135.4|105085.4|105138.6|105088.6|105139|105089|105135.4|105085.4|27
1724242250000|2024-08-21 12:10:50|105138.5|105088.5|105134.3|105084.3|105139.6|105089.6|105134.3|105084.3|15
1724242260000|2024-08-21 12:11:00|105133.1|105083.1|105128.2|105078.2|105133.1|105083.1|105127.7|105077.7|38
1724242270000|2024-08-21 12:11:10|105128.4|105078.4|105129.8|105079.8|105130.1|105080.1|105127.9|105077.9|18
1724242280000|2024-08-21 12:11:20|105129.7|105079.7|105126.5|105076.5|105129.7|105079.7|105126.3|105076.3|18
1724242290000|2024-08-21 12:11:30|105126.6|105076.6|105126.2|105076.2|105127.3|105077.3|105125.7|105075.7|20
1724242300000|2024-08-21 12:11:40|105126.3|105076.3|105132.4|105082.4|105134.5|105084.5|105126.3|105076.3|26
1724242310000|2024-08-21 12:11:50|105132.3|105082.3|105128.5|105078.5|105132.6|105082.6|105127.4|105077.4|28
1724242320000|2024-08-21 12:12:00|105128.1|105078.1|105120.7|105070.7|105128.1|105078.1|105119.4|105069.4|32
1724242330000|2024-08-21 12:12:10|105120.8|105070.8|105107.1|105057.1|105121.4|105071.4|105106.3|105056.3|42
1724242340000|2024-08-21 12:12:20|105111.2|105061.2|105114|105064|105115|105065|105110.8|105060.8|33
1724242350000|2024-08-21 12:12:30|105113.8|105063.8|105111.6|105061.6|105114|105064|105109.4|105059.4|25
1724242360000|2024-08-21 12:12:40|105112.4|105062.4|105111.2|105061.2|105112.5|105062.5|105109.7|105059.7|15
1724242370000|2024-08-21 12:12:50|105112.4|105062.4|105110.5|105060.5|105112.7|105062.7|105109.4|105059.4|28
1724242380000|2024-08-21 12:13:00|105110.3|105060.3|105108.4|105058.4|105111.6|105061.6|105108.3|105058.3|21
1724242390000|2024-08-21 12:13:10|105108.3|105058.3|105105.3|105055.3|105109|105059|105105.3|105055.3|15
1724242400000|2024-08-21 12:13:20|105105.4|105055.4|105113.3|105063.3|105115.3|105065.3|105099.3|105049.3|39
1724242410000|2024-08-21 12:13:30|105113.1|105063.1|105112.4|105062.4|105113.3|105063.3|105110.8|105060.8|22
1724242420000|2024-08-21 12:13:40|105111.8|105061.8|105111.6|105061.6|105112.4|105062.4|105109.8|105059.8|34
1724242430000|2024-08-21 12:13:50|105111.2|105061.2|105115.4|105065.4|105118.4|105068.4|105111.2|105061.2|20
1724242440000|2024-08-21 12:14:00|105115.3|105065.3|105114.4|105064.4|105115.6|105065.6|105114.1|105064.1|13
1724242450000|2024-08-21 12:14:10|105114|105064|105113.5|105063.5|105115.4|105065.4|105108.8|105058.8|38
1724242460000|2024-08-21 12:14:20|105113.4|105063.4|105104.1|105054.1|105113.4|105063.4|105104.1|105054.1|39
1724242470000|2024-08-21 12:14:30|105102.7|105052.7|105092.3|105042.3|105102.7|105052.7|105092.3|105042.3|33
1724242480000|2024-08-21 12:14:40|105092.7|105042.7|105100.7|105050.7|105100.8|105050.8|105092.7|105042.7|24
1724242490000|2024-08-21 12:14:50|105100.6|105050.6|105100|105050|105100.9|105050.9|105098.5|105048.5|33
1724242500000|2024-08-21 12:15:00|105099.8|105049.8|105094.4|105044.4|105100.1|105050.1|105091.9|105041.9|31
1724242510000|2024-08-21 12:15:10|105094.3|105044.3|105089.2|105039.2|105094.3|105044.3|105083.9|105033.9|25
1724242520000|2024-08-21 12:15:20|105087.2|105037.2|105081.5|105031.5|105087.2|105037.2|105081.2|105031.2|31
1724242530000|2024-08-21 12:15:30|105081.4|105031.4|105085.6|105035.6|105085.9|105035.9|105078.6|105028.6|25
1724242540000|2024-08-21 12:15:40|105085.9|105035.9|105086.9|105036.9|105087.1|105037.1|105085.8|105035.8|14
1724242550000|2024-08-21 12:15:50|105087|105037|105079.8|105029.8|105087.4|105037.4|105079.8|105029.8|24
1724242560000|2024-08-21 12:16:00|105079.7|105029.7|105080.1|105030.1|105080.2|105030.2|105077.6|105027.6|23
1724242570000|2024-08-21 12:16:10|105079.9|105029.9|105076.3|105026.3|105080.1|105030.1|105074.2|105024.2|26
1724242580000|2024-08-21 12:16:20|105076.8|105026.8|105078.7|105028.7|105078.7|105028.7|105076.3|105026.3|19
1724242590000|2024-08-21 12:16:30|105079|105029|105080.6|105030.6|105080.6|105030.6|105079|105029|8
1724242600000|2024-08-21 12:16:40|105080.2|105030.2|105080.2|105030.2|105083.2|105033.2|105079.2|105029.2|20
1724242610000|2024-08-21 12:16:50|105080.1|105030.1|105080.9|105030.9|105083.1|105033.1|105080|105030|23
1724242620000|2024-08-21 12:17:00|105080.8|105030.8|105080.4|105030.4|105080.9|105030.9|105079.6|105029.6|23
1724242630000|2024-08-21 12:17:10|105079.6|105029.6|105085|105035|105085.8|105035.8|105079.4|105029.4|20
1724242640000|2024-08-21 12:17:20|105084.8|105034.8|105084.5|105034.5|105084.8|105034.8|105082.1|105032.1|32
1724242650000|2024-08-21 12:17:30|105084.3|105034.3|105084.6|105034.6|105087.5|105037.5|105081.4|105031.4|37
1724242660000|2024-08-21 12:17:40|105084.7|105034.7|105078.3|105028.3|105084.9|105034.9|105078.1|105028.1|22
1724242670000|2024-08-21 12:17:50|105078|105028|105079.2|105029.2|105080.5|105030.5|105075.4|105025.4|32
1724242680000|2024-08-21 12:18:00|105078.8|105028.8|105076|105026|105080.2|105030.2|105075|105025|37
1724242690000|2024-08-21 12:18:10|105075.1|105025.1|105067.1|105017.1|105076|105026|105066.6|105016.6|23
1724242700000|2024-08-21 12:18:20|105066.7|105016.7|105064|105014|105067.6|105017.6|105061.5|105011.5|37
1724242710000|2024-08-21 12:18:30|105063.2|105013.2|105056.9|105006.9|105063.2|105013.2|105056.9|105006.9|36
1724242720000|2024-08-21 12:18:40|105056.6|105006.6|105046.3|104996.3|105056.6|105006.6|105045.3|104995.3|14
1724242730000|2024-08-21 12:18:50|105047.7|104997.7|105049.6|104999.6|105050.1|105000.1|105047.7|104997.7|19
1724242740000|2024-08-21 12:19:00|105048.1|104998.1|105029.1|105004.1|105048.1|105008.4|105029|104995.9|40
1724242750000|2024-08-21 12:19:10|105029|105004|105031.4|105006.4|105032.9|105007.9|105029|105004|38
1724242760000|2024-08-21 12:19:20|105031.2|105006.2|105032.9|105007.9|105033|105008|105029.4|105004.4|27
1724242770000|2024-08-21 12:19:30|105034|105009|105038.4|105013.4|105039|105014|105034|105009|13
1724242780000|2024-08-21 12:19:40|105038.5|105013.5|105034.2|105009.2|105039.7|105014.7|105034.2|105009.2|19
1724242790000|2024-08-21 12:19:50|105033.9|105008.9|105027.8|105002.8|105034.4|105009.4|105027.8|105002.8|24
1724242800000|2024-08-21 12:20:00|105024.3|104999.3|105021.7|104996.7|105024.3|104999.3|105019.7|104994.7|31
1724242810000|2024-08-21 12:20:10|105021.4|104996.4|105029.8|105004.8|105029.8|105004.8|105020.3|104995.3|25
1724242820000|2024-08-21 12:20:20|105030.8|105005.8|105033.5|105008.5|105033.6|105008.6|105030.6|105005.6|18
1724242830000|2024-08-21 12:20:30|105033.3|105008.3|105032.7|105007.7|105034.3|105009.3|105032.7|105007.7|24
1724242840000|2024-08-21 12:20:40|105031.6|105006.6|105022.5|104997.5|105031.6|105006.6|105019.5|104994.5|42
1724242850000|2024-08-21 12:20:50|105022|104997|105022.9|104997.9|105023.1|104998.1|105021.9|104996.9|11
1724242860000|2024-08-21 12:21:00|105023|104998|105023|104998|105023.5|104998.5|105023|104998|7
1724242870000|2024-08-21 12:21:10|105023.1|104998.1|105026|105001|105026.8|105001.8|105022.9|104997.9|16
1724242880000|2024-08-21 12:21:20|105026.2|105001.2|105026.3|105001.3|105028.3|105003.3|105025.5|105000.5|22
1724242890000|2024-08-21 12:21:30|105026.4|105001.4|105030.6|105005.6|105031|105006|105024.2|104999.2|27
1724242900000|2024-08-21 12:21:40|105030.3|105005.3|105029.4|105004.4|105030.4|105005.4|105029.4|105004.4|10
1724242910000|2024-08-21 12:21:50|105029.3|105004.3|105029.5|105004.5|105029.9|105004.9|105029.3|105004.3|8
1724242920000|2024-08-21 12:22:00|105029.3|105004.3|105026.4|105001.4|105029.3|105004.3|105024.5|104999.5|18
1724242930000|2024-08-21 12:22:10|105027.1|105002.1|105025.3|105000.3|105028|105003|105024.3|104999.3|20
1724242940000|2024-08-21 12:22:20|105025.1|105000.1|105019.2|104994.2|105025.1|105000.1|105019.2|104994.2|22
1724242950000|2024-08-21 12:22:30|105018.8|104993.8|105022|104997|105023.4|104998.4|105018.8|104993.8|18
1724242960000|2024-08-21 12:22:40|105021.9|104996.9|105037.2|105012.2|105037.2|105012.2|105020.1|104995.1|18
1724242970000|2024-08-21 12:22:50|105042.8|105017.8|105046.6|105021.6|105046.6|105021.6|105041.1|105016.1|33
1724242980000|2024-08-21 12:23:00|105047|105022|105040.7|105015.7|105050.6|105025.6|105040.7|105015.7|32
1724242990000|2024-08-21 12:23:10|105040.2|105015.2|105038.1|105013.1|105040.9|105015.9|105034.4|105009.4|37
1724243000000|2024-08-21 12:23:20|105037.9|105012.9|105051.3|105001.3|105052.3|105015.1|105037.4|105001.3|19
1724243010000|2024-08-21 12:23:30|105051.1|105001.1|105050.8|105000.8|105051.7|105001.7|105050.6|105000.6|16
1724243020000|2024-08-21 12:23:40|105050.9|105000.9|105051.2|105001.2|105053|105003|105050.9|105000.9|18
1724243030000|2024-08-21 12:23:50|105050.7|105000.7|105052|105002|105052|105002|105050.3|105000.3|14
1724243040000|2024-08-21 12:24:00|105052.1|105002.1|105048.2|104998.2|105054.3|105004.3|105048.2|104998.2|26
1724243050000|2024-08-21 12:24:10|105051|105001|105049.6|104999.6|105052|105002|105049.5|104999.5|21
1724243060000|2024-08-21 12:24:20|105049.5|104999.5|105060|105010|105060.5|105010.5|105045.3|104995.3|40
1724243070000|2024-08-21 12:24:30|105059.9|105009.9|105059.9|105009.9|105060.1|105010.1|105059.1|105009.1|17
1724243080000|2024-08-21 12:24:40|105059.7|105009.7|105057.7|105007.7|105060.1|105010.1|105055.6|105005.6|17
1724243090000|2024-08-21 12:24:50|105057.8|105007.8|105057.5|105007.5|105059.8|105009.8|105055.3|105005.3|24
1724243100000|2024-08-21 12:25:00|105057.4|105007.4|105047.6|104997.6|105057.4|105007.4|105044.8|104994.8|32
1724243110000|2024-08-21 12:25:10|105047.5|104997.5|105036.9|104986.9|105047.5|104997.5|105032.7|104982.7|21
1724243120000|2024-08-21 12:25:20|105036.7|104986.7|105037.2|104987.2|105038.5|104988.5|105034.4|104984.4|37
1724243130000|2024-08-21 12:25:30|105037.4|104987.4|105012.8|104987.8|105039.7|104991.9|105009.2|104984.2|42
1724243140000|2024-08-21 12:25:40|105013.1|104988.1|105013.4|104988.4|105013.5|104988.5|105012.3|104987.3|17
1724243150000|2024-08-21 12:25:50|105013.5|104988.5|105013|104988|105013.6|104988.6|105012.8|104987.8|18
1724243160000|2024-08-21 12:26:00|105013.3|104988.3|105012.2|104987.2|105013.8|104988.8|105010.2|104985.2|26
1724243170000|2024-08-21 12:26:10|105011|104986|105001.7|104976.7|105011|104986|105001.6|104976.6|21
1724243180000|2024-08-21 12:26:20|105001.5|104976.5|104997.6|104972.6|105001.5|104976.5|104995.4|104970.4|14
1724243190000|2024-08-21 12:26:30|104997.3|104972.3|104998.2|104973.2|104999.7|104974.7|104996.1|104971.1|20
1724243200000|2024-08-21 12:26:40|104998|104973|105000.6|104975.6|105002.4|104977.4|104997.6|104972.6|11
1724243210000|2024-08-21 12:26:50|105000.2|104975.2|104990|104965|105000.2|104975.2|104990|104965|28
1724243220000|2024-08-21 12:27:00|104990.3|104965.3|104997.9|104972.9|104997.9|104972.9|104990.2|104965.2|27
1724243230000|2024-08-21 12:27:10|104997.4|104972.4|104997|104972|105001|104976|104994.4|104969.4|31
1724243240000|2024-08-21 12:27:20|104997.5|104972.5|105046.8|104996.8|105046.9|104996.9|104997.5|104972.5|35
1724243250000|2024-08-21 12:27:30|105049.8|104999.8|105054.6|105004.6|105057.2|105007.2|105048.5|104998.5|50
1724243260000|2024-08-21 12:27:40|105054.4|105004.4|105053.4|105003.4|105055.6|105005.6|105052|105002|39
1724243270000|2024-08-21 12:27:50|105053.7|105003.7|105054.4|105004.4|105058.2|105008.2|105053.7|105003.7|39
1724243280000|2024-08-21 12:28:00|105054.5|105004.5|105052.3|105002.3|105056.4|105006.4|105048.9|104998.9|43
1724243290000|2024-08-21 12:28:10|105052.4|105002.4|105043.4|104993.4|105054.9|105004.9|105041.4|104991.4|45
1724243300000|2024-08-21 12:28:20|105043.6|104993.6|105040.1|104990.1|105044.8|104994.8|105035.5|104985.5|49
1724243310000|2024-08-21 12:28:30|105039.8|104989.8|105037.7|104987.7|105039.8|104989.8|105037.6|104987.6|32
1724243320000|2024-08-21 12:28:40|105037.9|104987.9|105040.3|104990.3|105040.6|104990.6|105035.8|104985.8|28
1724243330000|2024-08-21 12:28:50|105040.4|104990.4|105052.8|105002.8|105056.1|105006.1|105039.9|104989.9|40
1724243340000|2024-08-21 12:29:00|105052.3|105002.3|105054.5|105004.5|105056.2|105006.2|105049.8|104999.8|67
1724243350000|2024-08-21 12:29:10|105054.1|105004.1|105051.1|105001.1|105057.7|105007.7|105049.4|104999.4|63
1724243360000|2024-08-21 12:29:20|105052.2|105002.2|105052.4|105002.4|105053.8|105003.8|105043.1|104993.1|61
1724243370000|2024-08-21 12:29:30|105051.4|105001.4|105037.7|104987.7|105051.4|105001.4|105033.6|104983.6|65
1724243380000|2024-08-21 12:29:40|105037.9|104987.9|105039|104989|105039|104989|105035.2|104985.2|52
1724243390000|2024-08-21 12:29:50|105038.8|104988.8|105032|104982|105039.3|104989.3|105028|104978|48
1724243400000|2024-08-21 12:30:00|105030.9|104980.9|105013.5|104963.5|105031.2|104981.2|105013.1|104963.1|22
1724243410000|2024-08-21 12:30:10|105013.4|104963.4|105011.2|104961.2|105016.3|104966.3|105009.4|104959.4|42
1724243420000|2024-08-21 12:30:20|105010.9|104960.9|104996.5|104946.5|105012.2|104962.2|104994.9|104944.9|46
1724243430000|2024-08-21 12:30:30|104996.1|104946.1|104974.1|104949.1|104996.1|104951.8|104973.6|104938.7|29
1724243440000|2024-08-21 12:30:40|104973.2|104948.2|104968.7|104943.7|104973.2|104948.2|104965.7|104940.7|35
1724243450000|2024-08-21 12:30:50|104969.2|104944.2|104995.7|104945.7|104998.6|104948.6|104968.8|104935.8|39
1724243460000|2024-08-21 12:31:00|104996.4|104946.4|104999.9|104949.9|104999.9|104949.9|104995.7|104945.7|28
1724243470000|2024-08-21 12:31:10|105000.1|104950.1|105000.8|104950.8|105000.8|104950.8|104998.2|104948.2|21
1724243480000|2024-08-21 12:31:20|105000.1|104950.1|104987.6|104962.6|105001.2|104962.6|104986.8|104949.6|30
1724243490000|2024-08-21 12:31:30|104987.7|104962.7|105001.4|104951.4|105001.5|104963.9|104987.6|104950.5|30
1724243500000|2024-08-21 12:31:40|105001.2|104951.2|105003.3|104953.3|105004.3|104954.3|105001.2|104951.2|39
1724243510000|2024-08-21 12:31:50|105004.2|104954.2|105026.2|104976.2|105029.2|104979.2|105002.3|104952.3|45
1724243520000|2024-08-21 12:32:00|105025.9|104975.9|105022.2|104972.2|105026.5|104976.5|105017.7|104967.7|37
1724243530000|2024-08-21 12:32:10|105022.1|104972.1|105013.3|104963.3|105022.3|104972.3|105008.8|104958.8|39
1724243540000|2024-08-21 12:32:20|105013|104963|104995.7|104945.7|105013.3|104963.3|104995.6|104945.6|42
1724243550000|2024-08-21 12:32:30|104995.3|104945.3|104984.5|104934.5|104995.3|104945.3|104984.2|104934.2|27
1724243560000|2024-08-21 12:32:40|104984.2|104934.2|104979.8|104929.8|104984.2|104934.2|104976.1|104926.1|23
1724243570000|2024-08-21 12:32:50|104977.6|104927.6|104969.3|104919.3|104977.6|104927.6|104969.2|104919.2|29
1724243580000|2024-08-21 12:33:00|104969.4|104919.4|104974.2|104924.2|104974.2|104924.2|104969|104919|30
1724243590000|2024-08-21 12:33:10|104974.4|104924.4|104976.1|104926.1|104976.1|104926.1|104974.1|104924.1|22
1724243600000|2024-08-21 12:33:20|104976|104926|104990|104940|104994.7|104944.7|104973.7|104923.7|32
1724243610000|2024-08-21 12:33:30|104991.3|104941.3|104992.8|104942.8|104992.9|104942.9|104991.2|104941.2|12
1724243620000|2024-08-21 12:33:40|104992.9|104942.9|104987.2|104937.2|104997.3|104947.3|104986.1|104936.1|40
1724243630000|2024-08-21 12:33:50|104986.9|104936.9|104989.7|104939.7|104991.1|104941.1|104985.4|104935.4|30
1724243640000|2024-08-21 12:34:00|104989.9|104939.9|104976.9|104926.9|104989.9|104939.9|104976.3|104926.3|36
1724243650000|2024-08-21 12:34:10|104979.2|104929.2|104978.6|104928.6|104979.5|104929.5|104976.5|104926.5|29
1724243660000|2024-08-21 12:34:20|104978.3|104928.3|104980.2|104930.2|104981.8|104931.8|104978.3|104928.3|24
1724243670000|2024-08-21 12:34:30|104980|104930|104971.5|104921.5|104980|104930|104967.2|104917.2|33
1724243680000|2024-08-21 12:34:40|104971.1|104921.1|104967.3|104917.3|104975.2|104925.2|104965.6|104915.6|44
1724243690000|2024-08-21 12:34:50|104968.6|104918.6|104962.9|104912.9|104970.4|104920.4|104961.6|104911.6|27
1724243700000|2024-08-21 12:35:00|104963.3|104913.3|104957.6|104907.6|104963.3|104913.3|104955.2|104905.2|37
1724243710000|2024-08-21 12:35:10|104957.4|104907.4|104960.8|104935.8|104968.6|104937.5|104957.4|104907.4|43
1724243720000|2024-08-21 12:35:20|104958.1|104933.1|104949.4|104924.4|104958.1|104933.1|104948.7|104923.7|40
1724243730000|2024-08-21 12:35:30|104949.5|104924.5|104976.6|104926.6|104980|104930|104949.5|104923.3|48
1724243740000|2024-08-21 12:35:40|104975.1|104925.1|104971|104921|104975.1|104925.1|104968.1|104918.1|24
1724243750000|2024-08-21 12:35:50|104971.3|104921.3|104971.8|104921.8|104972|104922|104970.3|104920.3|33
1724243760000|2024-08-21 12:36:00|104971.6|104921.6|104970|104920|104972.9|104922.9|104967|104917|38
1724243770000|2024-08-21 12:36:10|104969.8|104919.8|104967.1|104917.1|104975.6|104925.6|104966.7|104916.7|29
1724243780000|2024-08-21 12:36:20|104967.3|104917.3|104963.9|104913.9|104967.3|104917.3|104963.8|104913.8|18
1724243790000|2024-08-21 12:36:30|104964.2|104914.2|104953.8|104903.8|104964.2|104914.2|104953.5|104903.5|32
1724243800000|2024-08-21 12:36:40|104954.2|104904.2|104948.8|104898.8|104954.2|104904.2|104947.2|104897.2|33
1724243810000|2024-08-21 12:36:50|104948.7|104898.7|104954|104904|104954.5|104904.5|104948.7|104898.7|22
1724243820000|2024-08-21 12:37:00|104953.9|104903.9|104953.6|104903.6|104954.4|104904.4|104951.7|104901.7|29
1724243830000|2024-08-21 12:37:10|104953.7|104903.7|104962|104912|104968.5|104918.5|104953|104903|36
1724243840000|2024-08-21 12:37:20|104961.8|104911.8|104977.1|104927.1|104977.1|104927.1|104957.2|104907.2|36
1724243850000|2024-08-21 12:37:30|104977.6|104927.6|104970.1|104920.1|104979.9|104929.9|104968.8|104918.8|37
1724243860000|2024-08-21 12:37:40|104970|104920|104976.5|104926.5|104976.5|104926.5|104967.9|104917.9|37
1724243870000|2024-08-21 12:37:50|104976.6|104926.6|104976.4|104926.4|104979.4|104929.4|104975.1|104925.1|36
1724243880000|2024-08-21 12:38:00|104976.1|104926.1|104976.5|104926.5|104976.8|104926.8|104971.9|104921.9|37
1724243890000|2024-08-21 12:38:10|104976.7|104926.7|104977|104927|104977.7|104927.7|104976.7|104926.7|8
1724243900000|2024-08-21 12:38:20|104976.8|104926.8|104983|104933|104985|104935|104976.8|104926.8|28
1724243910000|2024-08-21 12:38:30|104982.9|104932.9|104991.2|104941.2|104993.3|104943.3|104981.7|104931.7|25
1724243920000|2024-08-21 12:38:40|104990.8|104940.8|104979.7|104929.7|104990.9|104940.9|104979.3|104929.3|23
1724243930000|2024-08-21 12:38:50|104979.9|104929.9|104982.8|104932.8|104983.2|104933.2|104977.4|104927.4|32
1724243940000|2024-08-21 12:39:00|104982.6|104932.6|104989.9|104939.9|104991.7|104941.7|104982.3|104932.3|51
1724243950000|2024-08-21 12:39:10|104989.3|104939.3|104995.9|104945.9|104996.1|104946.1|104987.2|104937.2|43
1724243960000|2024-08-21 12:39:20|104996.2|104946.2|104992.4|104942.4|104996.2|104946.2|104990.5|104940.5|41
1724243970000|2024-08-21 12:39:30|104992|104942|104990.8|104940.8|104993.7|104943.7|104987.3|104937.3|31
1724243980000|2024-08-21 12:39:40|104991.4|104941.4|104997|104947|104997|104947|104990.5|104940.5|29
1724243990000|2024-08-21 12:39:50|104997.2|104947.2|104974.5|104924.5|104997.5|104947.5|104974.5|104924.5|46
1724244000000|2024-08-21 12:40:00|104974.1|104924.1|104983.2|104933.2|104983.5|104933.5|104965.4|104915.4|46
1724244010000|2024-08-21 12:40:10|104983.5|104933.5|104972.5|104922.5|104988.9|104938.9|104972.5|104922.5|27
1724244020000|2024-08-21 12:40:20|104972.4|104922.4|104973.7|104923.7|104973.7|104923.7|104970.7|104920.7|22
1724244030000|2024-08-21 12:40:30|104973.5|104923.5|104976.7|104926.7|104976.7|104926.7|104973|104923|21
1724244040000|2024-08-21 12:40:40|104978.2|104928.2|104982.4|104932.4|104982.4|104932.4|104975.4|104925.4|42
1724244050000|2024-08-21 12:40:50|104982.2|104932.2|104982.1|104932.1|104982.6|104932.6|104980.9|104930.9|26
1724244060000|2024-08-21 12:41:00|104982.5|104932.5|104998.2|104948.2|104998.2|104948.2|104982.5|104932.5|40
1724244070000|2024-08-21 12:41:10|104998.1|104948.1|104988.3|104938.3|104998.1|104948.1|104988.2|104938.2|26
1724244080000|2024-08-21 12:41:20|104988.2|104938.2|104992.8|104942.8|104993.8|104943.8|104987.4|104937.4|33
1724244090000|2024-08-21 12:41:30|104992.5|104942.5|104992.5|104942.5|104994.5|104944.5|104989.1|104939.1|18
1724244100000|2024-08-21 12:41:40|104992.4|104942.4|104990.4|104940.4|104992.4|104942.4|104986.1|104936.1|28
1724244110000|2024-08-21 12:41:50|104990.7|104940.7|104990.2|104940.2|104991.3|104941.3|104990.2|104940.2|14
1724244120000|2024-08-21 12:42:00|104991|104941|104988.8|104938.8|104991.8|104941.8|104987.9|104937.9|21
1724244130000|2024-08-21 12:42:10|104988.7|104938.7|104994.9|104944.9|104994.9|104944.9|104987.6|104937.6|21
1724244140000|2024-08-21 12:42:20|104994.7|104944.7|104982.5|104932.5|104994.8|104944.8|104981.2|104931.2|27
1724244150000|2024-08-21 12:42:30|104982.8|104932.8|104975.6|104925.6|104982.8|104932.8|104970|104920|34
1724244160000|2024-08-21 12:42:40|104975.4|104925.4|104970.4|104920.4|104975.5|104925.5|104970.2|104920.2|31
1724244170000|2024-08-21 12:42:50|104969.9|104919.9|104978.5|104928.5|104978.5|104928.5|104969.9|104919.9|23
1724244180000|2024-08-21 12:43:00|104979.2|104929.2|104973.6|104923.6|104979.2|104929.2|104973.6|104923.6|18
1724244190000|2024-08-21 12:43:10|104972.5|104922.5|104987.5|104937.5|104987.5|104937.5|104971.5|104921.5|37
1724244200000|2024-08-21 12:43:20|104988.4|104938.4|104998.6|104948.6|104998.6|104948.6|104988.2|104938.2|21
1724244210000|2024-08-21 12:43:30|104998.7|104948.7|104996.6|104946.6|105011|104961|104995.7|104945.7|40
1724244220000|2024-08-21 12:43:40|104994.1|104944.1|105005.4|104955.4|105005.4|104955.4|104993.6|104943.6|32
1724244230000|2024-08-21 12:43:50|105005.3|104955.3|105005.5|104955.5|105006|104956|105005.1|104955.1|17
1724244240000|2024-08-21 12:44:00|105005.7|104955.7|105009|104959|105009|104959|105005.5|104955.5|20
1724244250000|2024-08-21 12:44:10|105009.2|104959.2|104997.8|104947.8|105009.2|104959.2|104997.8|104947.8|27
1724244260000|2024-08-21 12:44:20|104995.7|104945.7|105000.9|104950.9|105000.9|104950.9|104995.6|104945.6|33
1724244270000|2024-08-21 12:44:30|105001.5|104951.5|104992.7|104942.7|105002.7|104952.7|104992|104942|33
1724244280000|2024-08-21 12:44:40|104992.6|104942.6|105000.9|104950.9|105000.9|104950.9|104991.7|104941.7|39
1724244290000|2024-08-21 12:44:50|105003.1|104953.1|104999|104949|105003.1|104953.1|104999|104949|28
1724244300000|2024-08-21 12:45:00|104998.6|104948.6|104994.5|104944.5|104998.6|104948.6|104991.9|104941.9|34
1724244310000|2024-08-21 12:45:10|104994.3|104944.3|104993.9|104943.9|104996.8|104946.8|104993.5|104943.5|27
1724244320000|2024-08-21 12:45:20|104993.8|104943.8|104993.7|104943.7|104995.3|104945.3|104993.5|104943.5|18
1724244330000|2024-08-21 12:45:30|104993.6|104943.6|104997.3|104947.3|105006.1|104956.1|104993.6|104943.6|40
1724244340000|2024-08-21 12:45:40|104995.9|104945.9|104996.5|104946.5|105002.7|104952.7|104994.2|104944.2|43
1724244350000|2024-08-21 12:45:50|104999|104949|104995.8|104945.8|104999.4|104949.4|104992.7|104942.7|30
1724244360000|2024-08-21 12:46:00|104996.2|104946.2|105002.4|104952.4|105005.3|104955.3|104995.7|104945.7|33
1724244370000|2024-08-21 12:46:10|105002.3|104952.3|105002.6|104952.6|105005.9|104955.9|105001|104951|30
1724244380000|2024-08-21 12:46:20|105002.8|104952.8|104997.9|104947.9|105003.3|104953.3|104996.4|104946.4|19
1724244390000|2024-08-21 12:46:30|104998|104948|105002.8|104952.8|105003.2|104953.2|104997.3|104947.3|21
1724244400000|2024-08-21 12:46:40|105002.9|104952.9|105003.8|104953.8|105004.9|104954.9|105001.7|104951.7|23
1724244410000|2024-08-21 12:46:50|105004.2|104954.2|104995.7|104970.7|105006.6|104972.5|104994.4|104954.2|26
1724244420000|2024-08-21 12:47:00|104995.5|104970.5|105011.3|104986.3|105012.3|104987.3|104994.7|104969.7|24
1724244430000|2024-08-21 12:47:10|105011.2|104986.2|105001.4|104976.4|105011.2|104986.2|104996.4|104971.4|34
1724244440000|2024-08-21 12:47:20|105001.7|104976.7|105001.1|104976.1|105002.7|104977.7|105000.6|104975.6|13
1724244450000|2024-08-21 12:47:30|105001|104976|105004.5|104979.5|105004.9|104979.9|105000.7|104975.7|20
1724244460000|2024-08-21 12:47:40|105003.7|104978.7|104992.6|104967.6|105003.9|104978.9|104991.6|104966.6|37
1724244470000|2024-08-21 12:47:50|104992.4|104967.4|104992.4|104967.4|104992.5|104967.5|104991.3|104966.3|26
1724244480000|2024-08-21 12:48:00|104992.2|104967.2|104988.2|104963.2|104992.5|104967.5|104985.6|104960.6|24
1724244490000|2024-08-21 12:48:10|104987.9|104962.9|104987|104962|104989.7|104964.7|104980.9|104955.9|52
1724244500000|2024-08-21 12:48:20|104987.2|104962.2|105026.2|104976.2|105026.2|104976.2|104987|104953.9|43
1724244510000|2024-08-21 12:48:30|105026.3|104976.3|105040.1|104990.1|105040.1|104990.1|105026.3|104976.3|37
1724244520000|2024-08-21 12:48:40|105041.5|104991.5|105041.6|104991.6|105043.1|104993.1|105041.3|104991.3|23
1724244530000|2024-08-21 12:48:50|105041.7|104991.7|105051.7|105001.7|105051.7|105001.7|105041.7|104991.7|26
1724244540000|2024-08-21 12:49:00|105052.4|105002.4|105050.9|105000.9|105057.9|105007.9|105050.6|105000.6|29
1724244550000|2024-08-21 12:49:10|105050.6|105000.6|105043.5|104993.5|105050.6|105000.6|105042.8|104992.8|32
1724244560000|2024-08-21 12:49:20|105043.4|104993.4|105040.9|104990.9|105044.2|104994.2|105037.6|104987.6|33
1724244570000|2024-08-21 12:49:30|105041.2|104991.2|105044.1|104994.1|105044.1|104994.1|105041.2|104991.2|27
1724244580000|2024-08-21 12:49:40|105044.2|104994.2|105057.6|105007.6|105062.1|105012.1|105044.2|104994.2|38
1724244590000|2024-08-21 12:49:50|105057.5|105007.5|105051.4|105001.4|105057.5|105007.5|105051.2|105001.2|27
1724244600000|2024-08-21 12:50:00|105050.9|105000.9|105040.9|104990.9|105051.3|105001.3|105040.9|104990.9|38
1724244610000|2024-08-21 12:50:10|105041|104991|105038.2|104988.2|105041|104991|105037.6|104987.6|20
1724244620000|2024-08-21 12:50:20|105038.1|104988.1|105037.7|104987.7|105042|104992|105035.3|104985.3|31
1724244630000|2024-08-21 12:50:30|105037.5|104987.5|105035.9|104985.9|105037.5|104987.5|105028.6|104978.6|28
1724244640000|2024-08-21 12:50:40|105035.6|104985.6|105042.5|104992.5|105043.6|104993.6|105035.6|104985.6|36
1724244650000|2024-08-21 12:50:50|105042.6|104992.6|105045.8|104995.8|105047.5|104997.5|105042.3|104992.3|21
1724244660000|2024-08-21 12:51:00|105046.4|104996.4|105045.7|104995.7|105051.4|105001.4|105040.9|104990.9|48
1724244670000|2024-08-21 12:51:10|105045.3|104995.3|105043.9|104993.9|105050.8|105000.8|105043.2|104993.2|33
1724244680000|2024-08-21 12:51:20|105044.2|104994.2|105038.8|104988.8|105045.3|104995.3|105038.7|104988.7|25
1724244690000|2024-08-21 12:51:30|105038.9|104988.9|105034.4|104984.4|105039.7|104989.7|105033.8|104983.8|29
1724244700000|2024-08-21 12:51:40|105034|104984|105031.4|104981.4|105034|104984|105030|104980|20
1724244710000|2024-08-21 12:51:50|105031.7|104981.7|105025.5|104975.5|105032.1|104982.1|105022.5|104972.5|29
1724244720000|2024-08-21 12:52:00|105025.2|104975.2|105026.2|104976.2|105030.2|104980.2|105022.2|104972.2|32
1724244730000|2024-08-21 12:52:10|105026.5|104976.5|105033|104983|105033.9|104983.9|105026.5|104976.5|17
1724244740000|2024-08-21 12:52:20|105033.5|104983.5|105038.8|104988.8|105040|104990|105033.5|104983.5|25
1724244750000|2024-08-21 12:52:30|105039.3|104989.3|105039.2|104989.2|105047|104997|105038.1|104988.1|36
1724244760000|2024-08-21 12:52:40|105038.3|104988.3|105043.8|104993.8|105043.8|104993.8|105037.5|104987.5|23
1724244770000|2024-08-21 12:52:50|105044.6|104994.6|105043|104993|105045|104995|105043|104993|13
1724244780000|2024-08-21 12:53:00|105042.4|104992.4|105047|104997|105047.3|104997.3|105042.4|104992.4|14
1724244790000|2024-08-21 12:53:10|105045.9|104995.9|105041.2|104991.2|105045.9|104995.9|105040.9|104990.9|19
1724244800000|2024-08-21 12:53:20|105041.4|104991.4|105039.5|104989.5|105041.4|104991.4|105039|104989|18
1724244810000|2024-08-21 12:53:30|105039.6|104989.6|105038.9|104988.9|105040.6|104990.6|105038.9|104988.9|13
1724244820000|2024-08-21 12:53:40|105038.3|104988.3|105023.7|104998.7|105038.3|104999.3|105021|104981.1|35
1724244830000|2024-08-21 12:53:50|105024|104999|105021.7|104996.7|105024.3|104999.3|105021.7|104996.7|11
1724244840000|2024-08-21 12:54:00|105022.6|104997.6|105040.9|104990.9|105040.9|104998.9|105022.6|104986|24
1724244850000|2024-08-21 12:54:10|105040.7|104990.7|105041.1|104991.1|105041.1|104991.1|105039.9|104989.9|18
1724244860000|2024-08-21 12:54:20|105041.3|104991.3|105042|104992|105043.6|104993.6|105040.8|104990.8|28
1724244870000|2024-08-21 12:54:30|105041.9|104991.9|105027.1|105002.1|105041.9|105004.1|105026.3|104991.9|24
1724244880000|2024-08-21 12:54:40|105026.7|105001.7|105034.7|105009.7|105034.9|105009.9|105026.7|105001.7|18
1724244890000|2024-08-21 12:54:50|105034.5|105009.5|105031.4|105006.4|105034.5|105009.5|105030.3|105005.3|23
1724244900000|2024-08-21 12:55:00|105031.5|105006.5|105029.6|105004.6|105031.8|105006.8|105024.7|104999.7|35
1724244910000|2024-08-21 12:55:10|105029.2|105004.2|105038|105013|105038|105013|105029.2|105004.2|21
1724244920000|2024-08-21 12:55:20|105038.3|105013.3|105039.9|105014.9|105040.4|105015.4|105036.5|105011.5|21
1724244930000|2024-08-21 12:55:30|105039.7|105014.7|105037.3|105012.3|105039.7|105014.7|105036.2|105011.2|23
1724244940000|2024-08-21 12:55:40|105037.2|105012.2|105039.3|105014.3|105039.3|105014.3|105036.8|105011.8|12
1724244950000|2024-08-21 12:55:50|105039.5|105014.5|105041|105016|105041.8|105016.8|105039.5|105014.5|12
1724244960000|2024-08-21 12:56:00|105041.3|105016.3|105039.5|105014.5|105041.7|105016.7|105039.5|105014.5|19
1724244970000|2024-08-21 12:56:10|105039.2|105014.2|105029.8|105004.8|105039.4|105014.4|105029.4|105004.4|25
1724244980000|2024-08-21 12:56:20|105030.3|105005.3|105032.4|105007.4|105033.5|105008.5|105028.6|105003.6|26
1724244990000|2024-08-21 12:56:30|105038.5|105013.5|105040.3|105015.3|105040.4|105015.4|105038.3|105013.3|13
1724245000000|2024-08-21 12:56:40|105040.2|105015.2|105043.4|105018.4|105043.7|105018.7|105040.1|105015.1|15
1724245010000|2024-08-21 12:56:50|105043.7|105018.7|105052.3|105027.3|105055.5|105030.5|105043.6|105018.6|46
1724245020000|2024-08-21 12:57:00|105052.6|105027.6|105054.1|105029.1|105054.1|105029.1|105051.7|105026.7|25
1724245030000|2024-08-21 12:57:10|105054.3|105029.3|105057.7|105032.7|105058.4|105033.4|105053.9|105028.9|15
1724245040000|2024-08-21 12:57:20|105057.5|105032.5|105057.5|105032.5|105063.6|105038.6|105057.3|105032.3|28
1724245050000|2024-08-21 12:57:30|105056.9|105031.9|105053.9|105028.9|105056.9|105031.9|105051.9|105026.9|28
1724245060000|2024-08-21 12:57:40|105054|105029|105056|105031|105056.3|105031.3|105054|105029|15
1724245070000|2024-08-21 12:57:50|105055.4|105030.4|105057.2|105032.2|105058.4|105033.4|105055.4|105030.4|15
1724245080000|2024-08-21 12:58:00|105057|105032|105059.4|105034.4|105059.4|105034.4|105056.3|105031.3|30
1724245090000|2024-08-21 12:58:10|105059.2|105034.2|105058.8|105033.8|105060.6|105035.6|105056.2|105031.2|35
1724245100000|2024-08-21 12:58:20|105058.5|105033.5|105063.8|105038.8|105066.6|105041.6|105058.1|105033.1|26
1724245110000|2024-08-21 12:58:30|105064.2|105039.2|105063.9|105038.9|105064.2|105039.2|105061.6|105036.6|19
1724245120000|2024-08-21 12:58:40|105063.7|105038.7|105065.7|105040.7|105070.5|105045.5|105062.6|105037.6|26
1724245130000|2024-08-21 12:58:50|105065.5|105040.5|105042.4|105017.4|105067|105042|105039.4|105014.4|41
1724245140000|2024-08-21 12:59:00|105046.1|105021.1|105045.3|105020.3|105046.9|105021.9|105040.2|105015.2|41
1724245150000|2024-08-21 12:59:10|105045|105020|105040.1|105015.1|105045.5|105020.5|105039.4|105014.4|38
1724245160000|2024-08-21 12:59:20|105040|105015|105040.3|105015.3|105041|105016|105035.3|105010.3|44
1724245170000|2024-08-21 12:59:30|105039.3|105014.3|105043.1|105018.1|105043.5|105018.5|105038.4|105013.4|47
1724245180000|2024-08-21 12:59:40|105043.2|105018.2|105043.7|105018.7|105048.3|105023.3|105043|105018|45
1724245190000|2024-08-21 12:59:50|105043.5|105018.5|105039.5|105014.5|105043.5|105018.5|105037.7|105012.7|31
1724245200000|2024-08-21 13:00:00|105040.4|105015.4|105044.5|104994.5|105048.7|105015.4|105035.9|104994.3|45
1724245210000|2024-08-21 13:00:10|105044.8|104994.8|105037.1|104987.1|105046.6|104996.6|105037.1|104987.1|28
1724245220000|2024-08-21 13:00:20|105036.5|104986.5|105022.2|104972.2|105036.6|104986.6|105022.2|104972.2|34
1724245230000|2024-08-21 13:00:30|105022.1|104972.1|105028.6|104978.6|105030.6|104980.6|105022.1|104972.1|35
1724245240000|2024-08-21 13:00:40|105029|104979|105031.7|104981.7|105031.8|104981.8|105027.6|104977.6|33
1724245250000|2024-08-21 13:00:50|105031.5|104981.5|105025.7|104975.7|105031.5|104981.5|105025.7|104975.7|26
1724245260000|2024-08-21 13:01:00|105025.6|104975.6|105027.8|104977.8|105028.4|104978.4|105025.5|104975.5|28
1724245270000|2024-08-21 13:01:10|105027.7|104977.7|105030.2|104980.2|105030.4|104980.4|105027.7|104977.7|24
1724245280000|2024-08-21 13:01:20|105029.9|104979.9|105027.8|104977.8|105033.9|104983.9|105027.6|104977.6|28
1724245290000|2024-08-21 13:01:30|105026|104976|105026.6|104976.6|105026.6|104976.6|105019.2|104969.2|31
1724245300000|2024-08-21 13:01:40|105025.9|104975.9|105020.4|104970.4|105025.9|104975.9|105013.3|104963.3|31
1724245310000|2024-08-21 13:01:50|105020.5|104970.5|105014.4|104964.4|105021.7|104971.7|105013.3|104963.3|39
1724245320000|2024-08-21 13:02:00|105015.1|104965.1|105015|104965|105015.5|104965.5|105010.3|104960.3|31
1724245330000|2024-08-21 13:02:10|105014.9|104964.9|105018.3|104968.3|105022.1|104972.1|105014.9|104964.9|36
1724245340000|2024-08-21 13:02:20|105018.5|104968.5|105013.2|104963.2|105018.5|104968.5|105013.2|104963.2|23
1724245350000|2024-08-21 13:02:30|105012.2|104962.2|105011.5|104961.5|105014.6|104964.6|105011.3|104961.3|22
1724245360000|2024-08-21 13:02:40|105011.6|104961.6|105007.7|104957.7|105011.6|104961.6|105007.2|104957.2|23
1724245370000|2024-08-21 13:02:50|105007.4|104957.4|105009.1|104959.1|105010.2|104960.2|105006.5|104956.5|26
1724245380000|2024-08-21 13:03:00|105009.4|104959.4|105009.9|104959.9|105009.9|104959.9|105008.7|104958.7|23
1724245390000|2024-08-21 13:03:10|105009.8|104959.8|105012.3|104962.3|105013.2|104963.2|105008.5|104958.5|36
1724245400000|2024-08-21 13:03:20|105012.4|104962.4|105010.9|104960.9|105012.4|104962.4|105009.4|104959.4|30
1724245410000|2024-08-21 13:03:30|105010.8|104960.8|105010.4|104960.4|105012.6|104962.6|105010.1|104960.1|19
1724245420000|2024-08-21 13:03:40|105010.5|104960.5|105010|104960|105011.8|104961.8|105010|104960|19
1724245430000|2024-08-21 13:03:50|105009.8|104959.8|105007.5|104957.5|105013.6|104963.6|105007.1|104957.1|23
1724245440000|2024-08-21 13:04:00|105007.4|104957.4|105006.3|104956.3|105008|104958|105004.2|104954.2|40
1724245450000|2024-08-21 13:04:10|105005.7|104955.7|105004.6|104954.6|105005.7|104955.7|105004.1|104954.1|21
1724245460000|2024-08-21 13:04:20|105004.7|104954.7|105003.3|104953.3|105004.7|104954.7|105002.2|104952.2|17
1724245470000|2024-08-21 13:04:30|105003.2|104953.2|105008.3|104958.3|105008.3|104958.3|105002.6|104952.6|17
1724245480000|2024-08-21 13:04:40|105008.4|104958.4|105005|104955|105008.8|104958.8|105004.3|104954.3|34
1724245490000|2024-08-21 13:04:50|105005.2|104955.2|105004.9|104954.9|105011.4|104961.4|105004.6|104954.6|32
1724245500000|2024-08-21 13:05:00|105005|104955|105005.1|104955.1|105007.1|104957.1|105003|104953|32
1724245510000|2024-08-21 13:05:10|105004.8|104954.8|105009.4|104959.4|105010.1|104960.1|105003.4|104953.4|33
1724245520000|2024-08-21 13:05:20|105010|104960|105005.5|104955.5|105010.1|104960.1|105005.5|104955.5|18
1724245530000|2024-08-21 13:05:30|105005.4|104955.4|105004.2|104954.2|105005.4|104955.4|105001.2|104951.2|32
1724245540000|2024-08-21 13:05:40|105004.3|104954.3|105007.5|104957.5|105007.5|104957.5|105003|104953|21
1724245550000|2024-08-21 13:05:50|105007.4|104957.4|105006.8|104956.8|105012.8|104962.8|105006.8|104956.8|35
1724245560000|2024-08-21 13:06:00|105006.2|104956.2|105006|104956|105006.4|104956.4|105004.5|104954.5|23
1724245570000|2024-08-21 13:06:10|105006.2|104956.2|105007.4|104957.4|105007.7|104957.7|105004.9|104954.9|15
1724245580000|2024-08-21 13:06:20|105007.5|104957.5|105019.1|104969.1|105022.4|104972.4|105006.2|104956.2|45
1724245590000|2024-08-21 13:06:30|105019|104969|105012.4|104962.4|105019|104969|105011.1|104961.1|24
1724245600000|2024-08-21 13:06:40|105012.3|104962.3|105008.5|104958.5|105013.7|104963.7|105008|104958|23
1724245610000|2024-08-21 13:06:50|105008.6|104958.6|105012.3|104962.3|105016.9|104966.9|105008.6|104958.6|22
1724245620000|2024-08-21 13:07:00|105012.2|104962.2|105017.8|104967.8|105017.9|104967.9|105012.2|104962.2|23
1724245630000|2024-08-21 13:07:10|105017.5|104967.5|105024.2|104974.2|105024.2|104974.2|105017.4|104967.4|24
1724245640000|2024-08-21 13:07:20|105031|104981|105031.3|104981.3|105032.4|104982.4|105030.5|104980.5|23
1724245650000|2024-08-21 13:07:30|105031.4|104981.4|105024.5|104974.5|105031.4|104981.4|105022|104972|30
1724245660000|2024-08-21 13:07:40|105024.7|104974.7|105027.5|104977.5|105028.1|104978.1|105021.6|104971.6|28
1724245670000|2024-08-21 13:07:50|105027.7|104977.7|105032.6|104982.6|105033.8|104983.8|105022.5|104972.5|45
1724245680000|2024-08-21 13:08:00|105031.5|104981.5|105019.2|104969.2|105033.9|104983.9|105018|104968|45
1724245690000|2024-08-21 13:08:10|105019.4|104969.4|105014.2|104964.2|105019.4|104969.4|105014|104964|31
1724245700000|2024-08-21 13:08:20|105014.9|104964.9|105016.9|104966.9|105018.5|104968.5|105014.9|104964.9|33
1724245710000|2024-08-21 13:08:30|105016.2|104966.2|105019.6|104969.6|105020.4|104970.4|105013.5|104963.5|40
1724245720000|2024-08-21 13:08:40|105019|104969|105017.5|104967.5|105020.9|104970.9|105016.2|104966.2|43
1724245730000|2024-08-21 13:08:50|105018.5|104968.5|105024.6|104974.6|105026.6|104976.6|105015.7|104965.7|42
1724245740000|2024-08-21 13:09:00|105024.4|104974.4|105036.2|104986.2|105036.2|104986.2|105024.4|104974.4|40
1724245750000|2024-08-21 13:09:10|105036.5|104986.5|105038.3|104988.3|105038.3|104988.3|105035.3|104985.3|18
1724245760000|2024-08-21 13:09:20|105039.1|104989.1|105024.4|104974.4|105039.4|104989.4|105024.2|104974.2|26
1724245770000|2024-08-21 13:09:30|105024.5|104974.5|105029.5|104979.5|105029.8|104979.8|105023.9|104973.9|37
1724245780000|2024-08-21 13:09:40|105030.9|104980.9|105035.4|104985.4|105035.9|104985.9|105029.3|104979.3|27
1724245790000|2024-08-21 13:09:50|105035.3|104985.3|105052.4|105002.4|105056.9|105006.9|105032.3|104982.3|41
1724245800000|2024-08-21 13:10:00|105053.1|105003.1|105056.1|105006.1|105057.9|105007.9|105049.6|104999.6|49
1724245810000|2024-08-21 13:10:10|105056.8|105006.8|105048.9|104998.9|105057|105007|105048.9|104998.9|37
1724245820000|2024-08-21 13:10:20|105048.8|104998.8|105054.8|105004.8|105055.5|105005.5|105046.5|104996.5|34
1724245830000|2024-08-21 13:10:30|105054.6|105004.6|105052.7|105002.7|105055.7|105005.7|105052.1|105002.1|31
1724245840000|2024-08-21 13:10:40|105053|105003|105066.9|105016.9|105066.9|105016.9|105053|105003|37
1724245850000|2024-08-21 13:10:50|105067.2|105017.2|105074.3|105024.3|105074.3|105024.3|105066.4|105016.4|26
1724245860000|2024-08-21 13:11:00|105077|105027|105089.6|105039.6|105091.8|105041.8|105077|105027|34
1724245870000|2024-08-21 13:11:10|105090.4|105040.4|105080.4|105030.4|105093.1|105043.1|105079.9|105029.9|48
1724245880000|2024-08-21 13:11:20|105077.9|105027.9|105058.1|105008.1|105078.3|105028.3|105056.8|105006.8|43
1724245890000|2024-08-21 13:11:30|105058.4|105008.4|105041.6|104991.6|105060.5|105010.5|105041.3|104991.3|34
1724245900000|2024-08-21 13:11:40|105041.5|104991.5|105039.4|104989.4|105042|104992|105039.4|104989.4|18
1724245910000|2024-08-21 13:11:50|105039.2|104989.2|105048.7|104998.7|105051.7|105001.7|105038.8|104988.8|36
1724245920000|2024-08-21 13:12:00|105048.9|104998.9|105045.6|104995.6|105051.8|105001.8|105037|104987|39
1724245930000|2024-08-21 13:12:10|105045.7|104995.7|105042.6|104992.6|105045.8|104995.8|105038.4|104988.4|31
1724245940000|2024-08-21 13:12:20|105042.2|104992.2|105027.9|104977.9|105042.2|104992.2|105025.9|104975.9|42
1724245950000|2024-08-21 13:12:30|105027.5|104977.5|105024.5|104974.5|105027.9|104977.9|105024.5|104974.5|28
1724245960000|2024-08-21 13:12:40|105021.4|104971.4|105015.5|104965.5|105022.4|104972.4|105015.5|104965.5|32
1724245970000|2024-08-21 13:12:50|105008|104958|105003.4|104953.4|105008.6|104958.6|105000.2|104950.2|32
1724245980000|2024-08-21 13:13:00|105003|104953|104996.2|104946.2|105003|104953|104993.3|104943.3|47
1724245990000|2024-08-21 13:13:10|104996.3|104946.3|105005.5|104955.5|105005.6|104955.6|104996.3|104946.3|34
1724246000000|2024-08-21 13:13:20|105005.6|104955.6|105012.3|104962.3|105014.9|104964.9|105005.5|104955.5|35
1724246010000|2024-08-21 13:13:30|105012.4|104962.4|104996.1|104946.1|105013.4|104963.4|104996.1|104946.1|37
1724246020000|2024-08-21 13:13:40|104996.2|104946.2|104991.6|104941.6|104996.2|104946.2|104988.7|104938.7|26
1724246030000|2024-08-21 13:13:50|104991.5|104941.5|104989.5|104939.5|104992.5|104942.5|104986.5|104936.5|26
1724246040000|2024-08-21 13:14:00|104989.4|104939.4|104996.7|104946.7|105000.6|104950.6|104989.4|104939.4|28
1724246050000|2024-08-21 13:14:10|104996.5|104946.5|104995.3|104945.3|104997.1|104947.1|104990.9|104940.9|38
1724246060000|2024-08-21 13:14:20|104995.4|104945.4|104992.8|104942.8|105001|104951|104992.8|104942.8|35
1724246070000|2024-08-21 13:14:30|104992.4|104942.4|105002.3|104952.3|105002.3|104952.3|104988.5|104938.5|45
1724246080000|2024-08-21 13:14:40|105002.2|104952.2|104999.1|104949.1|105002.3|104952.3|104998.7|104948.7|36
1724246090000|2024-08-21 13:14:50|104998.9|104948.9|105002.6|104952.6|105003.4|104953.4|104997.7|104947.7|37
1724246100000|2024-08-21 13:15:00|105002.7|104952.7|105003.7|104953.7|105005.4|104955.4|105002.7|104952.7|30
1724246110000|2024-08-21 13:15:10|105004.2|104954.2|105001.3|104951.3|105009.1|104959.1|105000.8|104950.8|38
1724246120000|2024-08-21 13:15:20|105001.6|104951.6|105019.4|104969.4|105021.9|104971.9|105001.6|104951.6|37
1724246130000|2024-08-21 13:15:30|105019.7|104969.7|105026.4|104976.4|105026.4|104976.4|105019.6|104969.6|27
1724246140000|2024-08-21 13:15:40|105026.5|104976.5|105016.1|104966.1|105027.1|104977.1|105016.1|104966.1|32
1724246150000|2024-08-21 13:15:50|105015.7|104965.7|105015.5|104965.5|105023.4|104973.4|105013.1|104963.1|40
1724246160000|2024-08-21 13:16:00|105015.1|104965.1|105020.1|104970.1|105020.5|104970.5|105010.7|104960.7|36
1724246170000|2024-08-21 13:16:10|105019.9|104969.9|105014.5|104964.5|105019.9|104969.9|105014.5|104964.5|21
1724246180000|2024-08-21 13:16:20|105014.2|104964.2|105014.2|104964.2|105021.7|104971.7|105013.5|104963.5|33
1724246190000|2024-08-21 13:16:30|105013.9|104963.9|105013.8|104963.8|105015.8|104965.8|105013.8|104963.8|23
1724246200000|2024-08-21 13:16:40|105013.9|104963.9|105006.1|104956.1|105014.3|104964.3|105003.2|104953.2|20
1724246210000|2024-08-21 13:16:50|105006.4|104956.4|105014.6|104964.6|105022.4|104972.4|105006.4|104956.4|49
1724246220000|2024-08-21 13:17:00|105014.3|104964.3|105012.7|104962.7|105014.4|104964.4|105007.2|104957.2|45
1724246230000|2024-08-21 13:17:10|105014|104964|105008.8|104958.8|105015.7|104965.7|105008.8|104958.8|37
1724246240000|2024-08-21 13:17:20|105008.5|104958.5|104997.4|104947.4|105008.5|104958.5|104996.3|104946.3|42
1724246250000|2024-08-21 13:17:30|104996.5|104946.5|104994.8|104944.8|104998.5|104948.5|104993.8|104943.8|30
1724246260000|2024-08-21 13:17:40|104994.6|104944.6|104994.1|104944.1|104994.6|104944.6|104989.4|104939.4|20
1724246270000|2024-08-21 13:17:50|104994.5|104944.5|104995.9|104945.9|104996.8|104946.8|104993.3|104943.3|29
1724246280000|2024-08-21 13:18:00|104996.1|104946.1|104994.9|104944.9|104996.8|104946.8|104994.9|104944.9|19
1724246290000|2024-08-21 13:18:10|104995.2|104945.2|104982.3|104932.3|104995.2|104945.2|104982.1|104932.1|38
1724246300000|2024-08-21 13:18:20|104983.9|104933.9|104982.2|104932.2|104984.1|104934.1|104981.9|104931.9|18
1724246310000|2024-08-21 13:18:30|104982.3|104932.3|104981.8|104931.8|104983.3|104933.3|104981.3|104931.3|25
1724246320000|2024-08-21 13:18:40|104981.9|104931.9|104979.8|104929.8|104982.7|104932.7|104978.2|104928.2|34
1724246330000|2024-08-21 13:18:50|104979.9|104929.9|104984.7|104934.7|104985.3|104935.3|104979.8|104929.8|30
1724246340000|2024-08-21 13:19:00|104985|104935|104995.6|104945.6|104996.5|104946.5|104984|104934|34
1724246350000|2024-08-21 13:19:10|104996.3|104946.3|104997.5|104947.5|104997.6|104947.6|104995.8|104945.8|31
1724246360000|2024-08-21 13:19:20|104997.6|104947.6|105001.3|104951.3|105001.7|104951.7|104995.5|104945.5|31
1724246370000|2024-08-21 13:19:30|105001.5|104951.5|105004.6|104954.6|105005|104955|105000.4|104950.4|42
1724246380000|2024-08-21 13:19:40|105004.8|104954.8|105009.8|104959.8|105009.9|104959.9|105004.8|104954.8|41
1724246390000|2024-08-21 13:19:50|105010|104960|105012.6|104962.6|105013.7|104963.7|105010|104960|29
1724246400000|2024-08-21 13:20:00|105012.7|104962.7|105019.1|104969.1|105019.1|104969.1|105012.1|104962.1|34
1724246410000|2024-08-21 13:20:10|105019.3|104969.3|105025.1|104975.1|105025.2|104975.2|105019.3|104969.3|25
1724246420000|2024-08-21 13:20:20|105025|104975|105039.1|104989.1|105039.5|104989.5|105025|104975|25
1724246430000|2024-08-21 13:20:30|105039.4|104989.4|105032.7|104982.7|105039.4|104989.4|105032.7|104982.7|15
1724246440000|2024-08-21 13:20:40|105032.6|104982.6|105026.1|104976.1|105033.6|104983.6|105024.4|104974.4|33
1724246450000|2024-08-21 13:20:50|105025.8|104975.8|105028.2|104978.2|105030.1|104980.1|105025.5|104975.5|40
1724246460000|2024-08-21 13:21:00|105028.7|104978.7|105029.9|104979.9|105031.1|104981.1|105027.2|104977.2|38
1724246470000|2024-08-21 13:21:10|105029.4|104979.4|105029.6|104979.6|105029.9|104979.9|105028.9|104978.9|19
1724246480000|2024-08-21 13:21:20|105029.5|104979.5|105036|104986|105036|104986|105028.1|104978.1|33
1724246490000|2024-08-21 13:21:30|105035.8|104985.8|105038.8|104988.8|105041.5|104991.5|105035.8|104985.8|18
1724246500000|2024-08-21 13:21:40|105038.9|104988.9|105037.7|104987.7|105039.4|104989.4|105033.6|104983.6|29
1724246510000|2024-08-21 13:21:50|105038.1|104988.1|105039.9|104989.9|105052.1|105002.1|105038.1|104988.1|29
1724246520000|2024-08-21 13:22:00|105040.1|104990.1|105045.9|104995.9|105049.3|104999.3|105040.1|104990.1|37
1724246530000|2024-08-21 13:22:10|105046.1|104996.1|105047|104997|105052.8|105002.8|105046|104996|24
1724246540000|2024-08-21 13:22:20|105046.7|104996.7|105046.8|104996.8|105049.3|104999.3|105042.8|104992.8|39
1724246550000|2024-08-21 13:22:30|105046.5|104996.5|105044.8|104994.8|105046.5|104996.5|105043.1|104993.1|25
1724246560000|2024-08-21 13:22:40|105044.9|104994.9|105054|105004|105054.8|105004.8|105044.1|104994.1|23
1724246570000|2024-08-21 13:22:50|105054.3|105004.3|105056.1|105006.1|105063.7|105013.7|105054.3|105004.3|39
1724246580000|2024-08-21 13:23:00|105056|105006|105059.9|105009.9|105062|105012|105054.7|105004.7|33
1724246590000|2024-08-21 13:23:10|105059.5|105009.5|105049.9|104999.9|105059.5|105009.5|105049.3|104999.3|26
1724246600000|2024-08-21 13:23:20|105050.1|105000.1|105055|105005|105063.6|105013.6|105050.1|105000.1|56
1724246610000|2024-08-21 13:23:30|105054.3|105004.3|105051.3|105001.3|105059|105009|105050.8|105000.8|42
1724246620000|2024-08-21 13:23:40|105052.2|105002.2|105050.5|105000.5|105053.2|105003.2|105047.7|104997.7|30
1724246630000|2024-08-21 13:23:50|105050.7|105000.7|105045.9|104995.9|105054.4|105004.4|105045.1|104995.1|26
1724246640000|2024-08-21 13:24:00|105046|104996|105043.7|104993.7|105050.8|105000.8|105043.7|104993.7|25
1724246650000|2024-08-21 13:24:10|105044|104994|105043.1|104993.1|105045.5|104995.5|105042.9|104992.9|17
1724246660000|2024-08-21 13:24:20|105037.9|104987.9|105039|104989|105040.9|104990.9|105036.6|104986.6|31
1724246670000|2024-08-21 13:24:30|105038.8|104988.8|105033.4|104983.4|105038.8|104988.8|105033.3|104983.3|18
1724246680000|2024-08-21 13:24:40|105033.6|104983.6|105034.1|104984.1|105036.6|104986.6|105033.6|104983.6|18
1724246690000|2024-08-21 13:24:50|105034.4|104984.4|105031.8|104981.8|105034.4|104984.4|105028.8|104978.8|32
1724246700000|2024-08-21 13:25:00|105032.1|104982.1|105032.7|104982.7|105033.6|104983.6|105031.7|104981.7|20
1724246710000|2024-08-21 13:25:10|105032.6|104982.6|105027.8|104977.8|105033.6|104983.6|105027.8|104977.8|31
1724246720000|2024-08-21 13:25:20|105027.6|104977.6|105028.2|104978.2|105028.7|104978.7|105024.5|104974.5|34
1724246730000|2024-08-21 13:25:30|105028.3|104978.3|105036.2|104986.2|105045.2|104995.2|105028.3|104978.3|46
1724246740000|2024-08-21 13:25:40|105036.1|104986.1|105032|104982|105042.9|104992.9|105031.9|104981.9|36
1724246750000|2024-08-21 13:25:50|105032.1|104982.1|105037.1|104987.1|105037.1|104987.1|105031.9|104981.9|30
1724246760000|2024-08-21 13:26:00|105037.3|104987.3|105035.6|104985.6|105040|104990|105034.6|104984.6|31
1724246770000|2024-08-21 13:26:10|105035.7|104985.7|105026.5|104976.5|105035.7|104985.7|105024.7|104974.7|34
1724246780000|2024-08-21 13:26:20|105026.6|104976.6|105022.5|104972.5|105026.9|104976.9|105022.1|104972.1|23
1724246790000|2024-08-21 13:26:30|105022.7|104972.7|105022.5|104972.5|105023.6|104973.6|105022.1|104972.1|19
1724246800000|2024-08-21 13:26:40|105022.2|104972.2|105025.7|104975.7|105025.8|104975.8|105020.8|104970.8|24
1724246810000|2024-08-21 13:26:50|105025.2|104975.2|105024.7|104974.7|105031.4|104981.4|105024.6|104974.6|25
1724246820000|2024-08-21 13:27:00|105026.9|104976.9|105014|104964|105027.5|104977.5|105014|104964|35
1724246830000|2024-08-21 13:27:10|105014.3|104964.3|105013.6|104963.6|105016.9|104966.9|105013.5|104963.5|26
1724246840000|2024-08-21 13:27:20|105014.3|104964.3|105013.4|104963.4|105014.8|104964.8|105012.7|104962.7|18
1724246850000|2024-08-21 13:27:30|105013.1|104963.1|105020|104970|105020.5|104970.5|105012.1|104962.1|30
1724246860000|2024-08-21 13:27:40|105019.5|104969.5|105016|104966|105019.5|104969.5|105016|104966|14
1724246870000|2024-08-21 13:27:50|105016.1|104966.1|105008.6|104958.6|105016.8|104966.8|105005.3|104955.3|30
1724246880000|2024-08-21 13:28:00|105008.7|104958.7|105018.7|104968.7|105019.4|104969.4|105008.6|104958.6|29
1724246890000|2024-08-21 13:28:10|105018.2|104968.2|105016.7|104966.7|105018.2|104968.2|105014.9|104964.9|25
1724246900000|2024-08-21 13:28:20|105015.6|104965.6|105018.8|104968.8|105018.8|104968.8|105014|104964|30
1724246910000|2024-08-21 13:28:30|105018.5|104968.5|105022.6|104972.6|105022.6|104972.6|105017.7|104967.7|20
1724246920000|2024-08-21 13:28:40|105023|104973|105025|104975|105027.4|104977.4|105023|104973|34
1724246930000|2024-08-21 13:28:50|105023.8|104973.8|105018.7|104968.7|105023.9|104973.9|105018.4|104968.4|27
1724246940000|2024-08-21 13:29:00|105018.4|104968.4|105019.1|104969.1|105019.8|104969.8|105018|104968|16
1724246950000|2024-08-21 13:29:10|105019.2|104969.2|105028.8|104978.8|105029.3|104979.3|105019.2|104969.2|30
1724246960000|2024-08-21 13:29:20|105029.1|104979.1|105028.3|104978.3|105030.7|104980.7|105027.7|104977.7|31
1724246970000|2024-08-21 13:29:30|105028.2|104978.2|105041.6|104991.6|105041.6|104991.6|105028.2|104978.2|33
1724246980000|2024-08-21 13:29:40|105041.2|104991.2|105036.9|104986.9|105041.5|104991.5|105035.5|104985.5|36
1724246990000|2024-08-21 13:29:50|105036.8|104986.8|105034.6|104984.6|105037.2|104987.2|105034.6|104984.6|29
1724247000000|2024-08-21 13:30:00|105034.2|104984.2|105038.1|104988.1|105042.5|104992.5|105034.1|104984.1|43
1724247010000|2024-08-21 13:30:10|105038.6|104988.6|105038.9|104988.9|105038.9|104988.9|105032.3|104982.3|29
1724247020000|2024-08-21 13:30:20|105038.4|104988.4|105033.6|104983.6|105038.4|104988.4|105033.5|104983.5|27
1724247030000|2024-08-21 13:30:30|105033.1|104983.1|105033.9|104983.9|105033.9|104983.9|105023.8|104973.8|33
1724247040000|2024-08-21 13:30:40|105035.9|104985.9|105035.7|104985.7|105037.2|104987.2|105034.3|104984.3|31
1724247050000|2024-08-21 13:30:50|105035.4|104985.4|105032.4|104982.4|105038.5|104988.5|105031|104981|28
1724247060000|2024-08-21 13:31:00|105031.8|104981.8|105033.7|104983.7|105034.6|104984.6|105031.4|104981.4|29
1724247070000|2024-08-21 13:31:10|105033.9|104983.9|105031.6|104981.6|105038.1|104988.1|105031.6|104981.6|33
1724247080000|2024-08-21 13:31:20|105031|104981|105033.8|104983.8|105036.6|104986.6|105031|104981|40
1724247090000|2024-08-21 13:31:30|105033.7|104983.7|105024.8|104974.8|105034|104984|105019.1|104969.1|45
1724247100000|2024-08-21 13:31:40|105025.1|104975.1|105027.5|104977.5|105028|104978|105025.1|104975.1|30
1724247110000|2024-08-21 13:31:50|105027.3|104977.3|105023.4|104973.4|105027.3|104977.3|105023.4|104973.4|25
1724247120000|2024-08-21 13:32:00|105022.9|104972.9|105036.3|104986.3|105036.3|104986.3|105022.5|104972.5|44
1724247130000|2024-08-21 13:32:10|105036.4|104986.4|105032.5|104982.5|105038.4|104988.4|105027.4|104977.4|40
1724247140000|2024-08-21 13:32:20|105032.6|104982.6|105028.5|104978.5|105032.6|104982.6|105028.4|104978.4|31
1724247150000|2024-08-21 13:32:30|105028.4|104978.4|105035.3|104985.3|105035.4|104985.4|105026.5|104976.5|30
1724247160000|2024-08-21 13:32:40|105035.4|104985.4|105034.8|104984.8|105046.4|104996.4|105033.8|104983.8|34
1724247170000|2024-08-21 13:32:50|105034.6|104984.6|105051.5|105001.5|105051.5|105001.5|105034.6|104984.6|36
1724247180000|2024-08-21 13:33:00|105051.8|105001.8|105065.3|105015.3|105074|105024|105051.8|105001.8|54
1724247190000|2024-08-21 13:33:10|105065|105015|105062.5|105012.5|105065|105015|105061.8|105011.8|27
1724247200000|2024-08-21 13:33:20|105062.3|105012.3|105055.3|105005.3|105062.4|105012.4|105049.7|104999.7|40
1724247210000|2024-08-21 13:33:30|105055.6|105005.6|105053.9|105003.9|105056.9|105006.9|105053|105003|43
1724247220000|2024-08-21 13:33:40|105054|105004|105042.7|104992.7|105054.9|105004.9|105040.2|104990.2|41
1724247230000|2024-08-21 13:33:50|105042.6|104992.6|105054.3|105004.3|105055.3|105005.3|105035.2|104985.2|44
1724247240000|2024-08-21 13:34:00|105054.5|105004.5|105069|105019|105069|105019|105052.6|105002.6|43
1724247250000|2024-08-21 13:34:10|105068.8|105018.8|105061.9|105011.9|105072.8|105022.8|105061.1|105011.1|42
1724247260000|2024-08-21 13:34:20|105061.3|105011.3|105057.2|105007.2|105064.2|105014.2|105053.9|105003.9|42
1724247270000|2024-08-21 13:34:30|105057|105007|105059.5|105009.5|105062.3|105012.3|105051.1|105001.1|36
1724247280000|2024-08-21 13:34:40|105059.3|105009.3|105060.4|105010.4|105063.9|105013.9|105059.3|105009.3|24
1724247290000|2024-08-21 13:34:50|105060.2|105010.2|105055.5|105005.5|105062.7|105012.7|105051|105001|40
1724247300000|2024-08-21 13:35:00|105052.5|105002.5|105049.1|104999.1|105056.8|105006.8|105048.9|104998.9|36
1724247310000|2024-08-21 13:35:10|105048.8|104998.8|105051|105001|105054.4|105004.4|105048.6|104998.6|36
1724247320000|2024-08-21 13:35:20|105049.6|104999.6|105052.6|105002.6|105059|105009|105048.6|104998.6|49
1724247330000|2024-08-21 13:35:30|105052.9|105002.9|105030.9|104980.9|105052.9|105002.9|105028.9|104978.9|36
1724247340000|2024-08-21 13:35:40|105032|104982|105031.8|104981.8|105036.2|104986.2|105028.3|104978.3|40
1724247350000|2024-08-21 13:35:50|105032|104982|105030.5|104980.5|105032.5|104982.5|105030.3|104980.3|22
1724247360000|2024-08-21 13:36:00|105030.6|104980.6|105036.8|104986.8|105038.1|104988.1|105027.9|104977.9|28
1724247370000|2024-08-21 13:36:10|105037.1|104987.1|105029.6|104979.6|105038.8|104988.8|105028.9|104978.9|41
1724247380000|2024-08-21 13:36:20|105029.8|104979.8|105029.4|104979.4|105030.4|104980.4|105023.6|104973.6|24
1724247390000|2024-08-21 13:36:30|105027.1|104977.1|105023.1|104973.1|105029|104979|105022.9|104972.9|30
1724247400000|2024-08-21 13:36:40|105023.5|104973.5|105022.8|104972.8|105026.4|104976.4|105022.5|104972.5|24
1724247410000|2024-08-21 13:36:50|105022.6|104972.6|105027.7|104977.7|105028.3|104978.3|105022.6|104972.6|33
1724247420000|2024-08-21 13:37:00|105027.9|104977.9|105029.3|104979.3|105029.3|104979.3|105025|104975|31
1724247430000|2024-08-21 13:37:10|105028.7|104978.7|105024.5|104974.5|105029.8|104979.8|105024.4|104974.4|27
1724247440000|2024-08-21 13:37:20|105024.4|104974.4|105012.4|104962.4|105027.2|104977.2|105009.3|104959.3|33
1724247450000|2024-08-21 13:37:30|105012.1|104962.1|105019.7|104969.7|105020.2|104970.2|105012.1|104962.1|26
1724247460000|2024-08-21 13:37:40|105019.6|104969.6|105026.9|104976.9|105028.8|104978.8|105019.6|104969.6|33
1724247470000|2024-08-21 13:37:50|105026.5|104976.5|105048.8|104998.8|105051.9|105001.9|105025.1|104975.1|41
1724247480000|2024-08-21 13:38:00|105047.1|104997.1|105048.5|104998.5|105052.9|105002.9|105044.7|104994.7|45
1724247490000|2024-08-21 13:38:10|105048.9|104998.9|105064.3|105014.3|105064.3|105014.3|105048.9|104998.9|33
1724247500000|2024-08-21 13:38:20|105064.4|105014.4|105067.7|105017.7|105071|105021|105063.5|105013.5|46
1724247510000|2024-08-21 13:38:30|105064.3|105014.3|105057.5|105007.5|105077.3|105027.3|105057.2|105007.2|51
1724247520000|2024-08-21 13:38:40|105059.5|105009.5|105065.2|105015.2|105069.9|105019.9|105059.5|105009.5|46
1724247530000|2024-08-21 13:38:50|105065|105015|105061.6|105011.6|105066.4|105016.4|105059|105009|39
1724247540000|2024-08-21 13:39:00|105062.4|105012.4|105071.9|105021.9|105071.9|105021.9|105061.5|105011.5|56
1724247550000|2024-08-21 13:39:10|105072.1|105022.1|105077.4|105027.4|105077.9|105027.9|105071|105021|47
1724247560000|2024-08-21 13:39:20|105077.5|105027.5|105090.4|105040.4|105090.4|105040.4|105076.6|105026.6|51
1724247570000|2024-08-21 13:39:30|105090.1|105040.1|105077.9|105027.9|105090.1|105040.1|105077.5|105027.5|40
1724247580000|2024-08-21 13:39:40|105077.6|105027.6|105080.2|105030.2|105080.7|105030.7|105076.3|105026.3|36
1724247590000|2024-08-21 13:39:50|105078.2|105028.2|105094.2|105044.2|105094.2|105044.2|105077.9|105027.9|28
1724247600000|2024-08-21 13:40:00|105094.5|105044.5|105138.1|105088.1|105138.1|105088.1|105094.5|105044.5|51
1724247610000|2024-08-21 13:40:10|105137.9|105087.9|105151.2|105101.2|105155.1|105105.1|105137.9|105087.9|58
1724247620000|2024-08-21 13:40:20|105151|105101|105176.1|105126.1|105177.1|105127.1|105150.5|105100.5|58
1724247630000|2024-08-21 13:40:30|105176.8|105126.8|105180.1|105130.1|105185.8|105135.8|105176.8|105126.8|49
1724247640000|2024-08-21 13:40:40|105180|105130|105177.1|105127.1|105181.5|105131.5|105170.1|105120.1|45
1724247650000|2024-08-21 13:40:50|105176.4|105126.4|105144.7|105094.7|105176.4|105126.4|105144.7|105094.7|53
1724247660000|2024-08-21 13:41:00|105140.2|105090.2|105132.4|105082.4|105140.8|105090.8|105132.4|105082.4|50
1724247670000|2024-08-21 13:41:10|105132.7|105082.7|105117.5|105067.5|105132.7|105082.7|105117.5|105067.5|50
1724247680000|2024-08-21 13:41:20|105114.5|105064.5|105115.1|105065.1|105125.6|105075.6|105109.3|105059.3|66
1724247690000|2024-08-21 13:41:30|105114.3|105064.3|105109.5|105059.5|105114.3|105064.3|105109.2|105059.2|35
1724247700000|2024-08-21 13:41:40|105108.2|105058.2|105117.8|105067.8|105118|105068|105105.3|105055.3|40
1724247710000|2024-08-21 13:41:50|105117.5|105067.5|105113.8|105063.8|105118.6|105068.6|105112.3|105062.3|41
1724247720000|2024-08-21 13:42:00|105113.9|105063.9|105104.1|105054.1|105113.9|105063.9|105102.3|105052.3|51
1724247730000|2024-08-21 13:42:10|105103.9|105053.9|105100|105050|105104.2|105054.2|105099.1|105049.1|35
1724247740000|2024-08-21 13:42:20|105100.2|105050.2|105099.1|105049.1|105100.6|105050.6|105097.5|105047.5|34
1724247750000|2024-08-21 13:42:30|105098.8|105048.8|105089.3|105039.3|105098.8|105048.8|105088.2|105038.2|33
1724247760000|2024-08-21 13:42:40|105089.2|105039.2|105095.3|105045.3|105099.2|105049.2|105089.1|105039.1|44
1724247770000|2024-08-21 13:42:50|105095.7|105045.7|105095.4|105045.4|105099.5|105049.5|105094.5|105044.5|45
1724247780000|2024-08-21 13:43:00|105096.2|105046.2|105084.2|105034.2|105097.1|105047.1|105082.9|105032.9|48
1724247790000|2024-08-21 13:43:10|105084.1|105034.1|105078.7|105028.7|105084.1|105034.1|105078.4|105028.4|44
1724247800000|2024-08-21 13:43:20|105078.8|105028.8|105071.1|105021.1|105079.5|105029.5|105067.2|105017.2|45
1724247810000|2024-08-21 13:43:30|105071.2|105021.2|105061.5|105011.5|105071.7|105021.7|105060.6|105010.6|51
1724247820000|2024-08-21 13:43:40|105060.8|105010.8|105075.4|105025.4|105075.4|105025.4|105059.4|105009.4|48
1724247830000|2024-08-21 13:43:50|105075.3|105025.3|105074.4|105024.4|105081.3|105031.3|105070.4|105020.4|51
1724247840000|2024-08-21 13:44:00|105074.2|105024.2|105096.1|105046.1|105096.1|105046.1|105069.7|105019.7|44
1724247850000|2024-08-21 13:44:10|105096.3|105046.3|105097.6|105047.6|105103.5|105053.5|105092.3|105042.3|59
1724247860000|2024-08-21 13:44:20|105098.3|105048.3|105106|105056|105111.8|105061.8|105097.9|105047.9|61
1724247870000|2024-08-21 13:44:30|105106.7|105056.7|105101.9|105051.9|105107|105057|105101.6|105051.6|51
1724247880000|2024-08-21 13:44:40|105101.1|105051.1|105097.9|105047.9|105104.6|105054.6|105097.6|105047.6|38
1724247890000|2024-08-21 13:44:50|105098.2|105048.2|105084.6|105034.6|105098.7|105048.7|105084.5|105034.5|42
1724247900000|2024-08-21 13:45:00|105085.4|105035.4|105082.6|105032.6|105095.5|105045.5|105081.4|105031.4|45
1724247910000|2024-08-21 13:45:10|105083.7|105033.7|105091|105041|105091.3|105041.3|105083.7|105033.7|44
1724247920000|2024-08-21 13:45:20|105091.3|105041.3|105088.3|105038.3|105092.3|105042.3|105086|105036|52
1724247930000|2024-08-21 13:45:30|105088.1|105038.1|105078.9|105028.9|105088.5|105038.5|105078|105028|38
1724247940000|2024-08-21 13:45:40|105078.8|105028.8|105124.1|105074.1|105124.7|105074.7|105076.3|105026.3|61
1724247950000|2024-08-21 13:45:50|105124|105074|105142|105092|105147.2|105097.2|105124|105074|48
1724247960000|2024-08-21 13:46:00|105142.8|105092.8|105157.4|105107.4|105158.4|105108.4|105142.8|105092.8|55
1724247970000|2024-08-21 13:46:10|105157.2|105107.2|105153.4|105103.4|105164.8|105114.8|105151.5|105101.5|54
1724247980000|2024-08-21 13:46:20|105153.1|105103.1|105163.3|105113.3|105165.2|105115.2|105150.9|105100.9|42
1724247990000|2024-08-21 13:46:30|105159.3|105109.3|105167.7|105117.7|105168|105118|105157.6|105107.6|45
1724248000000|2024-08-21 13:46:40|105167.9|105117.9|105171.2|105121.2|105184.5|105134.5|105166|105116|50
1724248010000|2024-08-21 13:46:50|105171.4|105121.4|105172.4|105122.4|105175.3|105125.3|105169.2|105119.2|47
1724248020000|2024-08-21 13:47:00|105172.2|105122.2|105150.3|105100.3|105172.2|105122.2|105144.4|105094.4|45
1724248030000|2024-08-21 13:47:10|105150.2|105100.2|105174.7|105124.7|105176|105126|105149.1|105099.1|53
1724248040000|2024-08-21 13:47:20|105173.8|105123.8|105171.4|105121.4|105174.7|105124.7|105169.5|105119.5|49
1724248050000|2024-08-21 13:47:30|105171.5|105121.5|105168.6|105118.6|105173.5|105123.5|105163.8|105113.8|47
1724248060000|2024-08-21 13:47:40|105168.8|105118.8|105177|105127|105178.9|105128.9|105168.8|105118.8|37
1724248070000|2024-08-21 13:47:50|105177.8|105127.8|105163.3|105113.3|105177.8|105127.8|105163.3|105113.3|36
1724248080000|2024-08-21 13:48:00|105163.2|105113.2|105163.6|105113.6|105164.5|105114.5|105158.6|105108.6|38
1724248090000|2024-08-21 13:48:10|105163|105113|105163.4|105113.4|105166.1|105116.1|105159.9|105109.9|34
1724248100000|2024-08-21 13:48:20|105163.9|105113.9|105163.4|105113.4|105167.9|105117.9|105162.2|105112.2|40
1724248110000|2024-08-21 13:48:30|105163.2|105113.2|105171.4|105121.4|105175|105125|105159.4|105109.4|34
1724248120000|2024-08-21 13:48:40|105171.1|105121.1|105165|105115|105171.1|105121.1|105164.7|105114.7|29
1724248130000|2024-08-21 13:48:50|105164.9|105114.9|105165.3|105115.3|105167.8|105117.8|105159.6|105109.6|35
1724248140000|2024-08-21 13:49:00|105165.4|105115.4|105157.8|105107.8|105168.5|105118.5|105157.3|105107.3|35
1724248150000|2024-08-21 13:49:10|105158.3|105108.3|105161.7|105111.7|105164.5|105114.5|105155.1|105105.1|38
1724248160000|2024-08-21 13:49:20|105161.9|105111.9|105172|105122|105174.1|105124.1|105161.1|105111.1|41
1724248170000|2024-08-21 13:49:30|105171.9|105121.9|105170.3|105120.3|105174.1|105124.1|105170.2|105120.2|22
1724248180000|2024-08-21 13:49:40|105170.2|105120.2|105167.4|105117.4|105171.8|105121.8|105167.4|105117.4|32
1724248190000|2024-08-21 13:49:50|105168.8|105118.8|105174.5|105124.5|105174.8|105124.8|105162.1|105112.1|46
1724248200000|2024-08-21 13:50:00|105174.3|105124.3|105168.1|105118.1|105175.6|105125.6|105167.9|105117.9|38
1724248210000|2024-08-21 13:50:10|105168|105118|105169.6|105119.6|105169.9|105119.9|105165.5|105115.5|32
1724248220000|2024-08-21 13:50:20|105168.7|105118.7|105164.1|105114.1|105172.1|105122.1|105161.9|105111.9|42
1724248230000|2024-08-21 13:50:30|105163.8|105113.8|105176.7|105126.7|105179.3|105129.3|105163.8|105113.8|50
1724248240000|2024-08-21 13:50:40|105176.8|105126.8|105170.9|105120.9|105178.5|105128.5|105170.5|105120.5|33
1724248250000|2024-08-21 13:50:50|105170.8|105120.8|105180.8|105130.8|105181.5|105131.5|105170.8|105120.8|46
1724248260000|2024-08-21 13:51:00|105180.6|105130.6|105185.7|105135.7|105190.2|105140.2|105177.2|105127.2|37
1724248270000|2024-08-21 13:51:10|105185.5|105135.5|105187.7|105137.7|105189.5|105139.5|105182.1|105132.1|32
1724248280000|2024-08-21 13:51:20|105187.4|105137.4|105193.8|105143.8|105202.8|105152.8|105187.4|105137.4|43
1724248290000|2024-08-21 13:51:30|105194|105144|105199.5|105149.5|105200.4|105150.4|105194|105144|32
1724248300000|2024-08-21 13:51:40|105199.9|105149.9|105206.9|105156.9|105207.5|105157.5|105199.8|105149.8|50
1724248310000|2024-08-21 13:51:50|105207.3|105157.3|105210.8|105160.8|105212.3|105162.3|105207.3|105157.3|38
1724248320000|2024-08-21 13:52:00|105211.2|105161.2|105181|105131|105211.2|105161.2|105175.6|105125.6|47
1724248330000|2024-08-21 13:52:10|105181.3|105131.3|105182.2|105132.2|105192|105142|105180.6|105130.6|41
1724248340000|2024-08-21 13:52:20|105182.8|105132.8|105179.1|105129.1|105183.3|105133.3|105179.1|105129.1|16
1724248350000|2024-08-21 13:52:30|105179|105129|105179.3|105129.3|105180.2|105130.2|105174.3|105124.3|45
1724248360000|2024-08-21 13:52:40|105179.2|105129.2|105172.3|105122.3|105179.2|105129.2|105172.3|105122.3|34
1724248370000|2024-08-21 13:52:50|105173.9|105123.9|105171.9|105121.9|105177.9|105127.9|105171.9|105121.9|31
1724248380000|2024-08-21 13:53:00|105172|105122|105179.8|105129.8|105179.8|105129.8|105172|105122|36
1724248390000|2024-08-21 13:53:10|105179.9|105129.9|105172.8|105122.8|105180.6|105130.6|105170.1|105120.1|30
1724248400000|2024-08-21 13:53:20|105172.7|105122.7|105174|105124|105177.8|105127.8|105169.4|105119.4|42
1724248410000|2024-08-21 13:53:30|105173.8|105123.8|105171.2|105121.2|105173.8|105123.8|105170.6|105120.6|34
1724248420000|2024-08-21 13:53:40|105171.8|105121.8|105168.4|105118.4|105172.5|105122.5|105168.2|105118.2|25
1724248430000|2024-08-21 13:53:50|105168.9|105118.9|105166.6|105116.6|105169.3|105119.3|105162.5|105112.5|51
1724248440000|2024-08-21 13:54:00|105166.1|105116.1|105164.7|105114.7|105166.4|105116.4|105163.5|105113.5|30
1724248450000|2024-08-21 13:54:10|105164.9|105114.9|105172|105122|105172.3|105122.3|105164.5|105114.5|38
1724248460000|2024-08-21 13:54:20|105171.9|105121.9|105182.9|105132.9|105185.1|105135.1|105171.9|105121.9|28
1724248470000|2024-08-21 13:54:30|105183|105133|105168.4|105118.4|105183.7|105133.7|105163.4|105113.4|45
1724248480000|2024-08-21 13:54:40|105168.9|105118.9|105181.5|105131.5|105181.5|105131.5|105168.1|105118.1|47
1724248490000|2024-08-21 13:54:50|105182|105132|105179|105129|105185.3|105135.3|105179|105129|45
1724248500000|2024-08-21 13:55:00|105178.6|105128.6|105179.5|105129.5|105184|105134|105178.3|105128.3|41
1724248510000|2024-08-21 13:55:10|105179.2|105129.2|105177.6|105127.6|105180.8|105130.8|105175.8|105125.8|40
1724248520000|2024-08-21 13:55:20|105176.7|105126.7|105160.2|105110.2|105177.3|105127.3|105158.1|105108.1|57
1724248530000|2024-08-21 13:55:30|105159.2|105109.2|105169|105119|105171.2|105121.2|105152.7|105102.7|43
1724248540000|2024-08-21 13:55:40|105168.8|105118.8|105165.3|105115.3|105168.8|105118.8|105156.3|105106.3|42
1724248550000|2024-08-21 13:55:50|105165.2|105115.2|105171.1|105121.1|105172.5|105122.5|105163.2|105113.2|40
1724248560000|2024-08-21 13:56:00|105171.4|105121.4|105169.7|105119.7|105172.3|105122.3|105165.8|105115.8|39
1724248570000|2024-08-21 13:56:10|105169.8|105119.8|105173.2|105123.2|105177.4|105127.4|105169.7|105119.7|46
1724248580000|2024-08-21 13:56:20|105173.8|105123.8|105173.6|105123.6|105176.5|105126.5|105173.2|105123.2|45
1724248590000|2024-08-21 13:56:30|105171.7|105121.7|105172|105122|105172|105122|105162.2|105112.2|46
1724248600000|2024-08-21 13:56:40|105171.9|105121.9|105172.2|105122.2|105174.4|105124.4|105167.2|105117.2|48
1724248610000|2024-08-21 13:56:50|105172.7|105122.7|105171|105121|105173.3|105123.3|105167.7|105117.7|44
1724248620000|2024-08-21 13:57:00|105171.9|105121.9|105174.4|105124.4|105174.5|105124.5|105170.3|105120.3|41
1724248630000|2024-08-21 13:57:10|105174.9|105124.9|105172.4|105122.4|105175.9|105125.9|105172.4|105122.4|24
1724248640000|2024-08-21 13:57:20|105172.1|105122.1|105179.7|105129.7|105182.6|105132.6|105167|105117|45
1724248650000|2024-08-21 13:57:30|105178.5|105128.5|105176.5|105126.5|105178.5|105128.5|105173.2|105123.2|36
1724248660000|2024-08-21 13:57:40|105176.1|105126.1|105176.7|105126.7|105177.5|105127.5|105175.5|105125.5|32
1724248670000|2024-08-21 13:57:50|105177.3|105127.3|105184.5|105134.5|105185.6|105135.6|105177.3|105127.3|43
1724248680000|2024-08-21 13:58:00|105185|105135|105177.2|105127.2|105185.9|105135.9|105177.2|105127.2|45
1724248690000|2024-08-21 13:58:10|105177.6|105127.6|105174.8|105124.8|105178.8|105128.8|105174.8|105124.8|43
1724248700000|2024-08-21 13:58:20|105175|105125|105179.9|105129.9|105180.7|105130.7|105174.4|105124.4|42
1724248710000|2024-08-21 13:58:30|105180.2|105130.2|105180.2|105130.2|105180.6|105130.6|105178.4|105128.4|22
1724248720000|2024-08-21 13:58:40|105180.4|105130.4|105183.3|105133.3|105183.7|105133.7|105180.1|105130.1|51
1724248730000|2024-08-21 13:58:50|105183.4|105133.4|105181.3|105131.3|105186|105136|105179.7|105129.7|41
1724248740000|2024-08-21 13:59:00|105181.4|105131.4|105191.2|105141.2|105193.8|105143.8|105181.4|105131.4|69
1724248750000|2024-08-21 13:59:10|105190.9|105140.9|105167|105117|105191.3|105141.3|105165.6|105115.6|62
1724248760000|2024-08-21 13:59:20|105165.8|105115.8|105172.3|105122.3|105174|105124|105165.2|105115.2|59
1724248770000|2024-08-21 13:59:30|105174.1|105124.1|105169.1|105119.1|105174.1|105124.1|105164.9|105114.9|52
1724248780000|2024-08-21 13:59:40|105170.4|105120.4|105160.6|105110.6|105172.2|105122.2|105150.7|105100.7|64
1724248790000|2024-08-21 13:59:50|105158.9|105108.9|105155.1|105105.1|105173.3|105123.3|105152.2|105102.2|66
1724248800000|2024-08-21 14:00:00|105154.4|105104.4|105234.9|105184.9|105234.9|105184.9|105154.4|105104.4|78
1724248810000|2024-08-21 14:00:10|105233|105183|105251.7|105201.7|105305.8|105255.8|105233|105183|78
1724248820000|2024-08-21 14:00:20|105250.7|105200.7|105221|105171|105261.5|105211.5|105221|105171|78
1724248830000|2024-08-21 14:00:30|105222.3|105172.3|105265.1|105215.1|105265.1|105215.1|105210.8|105160.8|79
1724248840000|2024-08-21 14:00:40|105264.4|105214.4|105249|105199|105264.4|105214.4|105226.9|105176.9|79
1724248850000|2024-08-21 14:00:50|105250.5|105200.5|105246|105196|105279.4|105229.4|105240.5|105190.5|74
1724248860000|2024-08-21 14:01:00|105246.9|105196.9|105232.7|105182.7|105253.1|105203.1|105214.9|105164.9|74
1724248870000|2024-08-21 14:01:10|105232.2|105182.2|105214|105164|105236.3|105186.3|105210.8|105160.8|70
1724248880000|2024-08-21 14:01:20|105213.6|105163.6|105210.2|105160.2|105214.5|105164.5|105196.3|105146.3|59
1724248890000|2024-08-21 14:01:30|105211.2|105161.2|105205.6|105155.6|105211.2|105161.2|105192.3|105142.3|68
1724248900000|2024-08-21 14:01:40|105201.8|105151.8|105199.5|105149.5|105207.6|105157.6|105195|105145|56
1724248910000|2024-08-21 14:01:50|105200|105150|105184|105134|105203.4|105153.4|105181.5|105131.5|73
1724248920000|2024-08-21 14:02:00|105182.2|105132.2|105173.1|105123.1|105184.4|105134.4|105173.1|105123.1|62
1724248930000|2024-08-21 14:02:10|105174.2|105124.2|105164.7|105114.7|105174.2|105124.2|105161.1|105111.1|67
1724248940000|2024-08-21 14:02:20|105164.8|105114.8|105158.7|105108.7|105169.4|105119.4|105155.9|105105.9|53
1724248950000|2024-08-21 14:02:30|105158.4|105108.4|105157.1|105107.1|105160.6|105110.6|105154.4|105104.4|47
1724248960000|2024-08-21 14:02:40|105156.9|105106.9|105195.5|105145.5|105196.2|105146.2|105151.2|105101.2|59
1724248970000|2024-08-21 14:02:50|105194.5|105144.5|105193.1|105143.1|105209.7|105159.7|105193.1|105143.1|58
1724248980000|2024-08-21 14:03:00|105192.6|105142.6|105201.2|105151.2|105203.4|105153.4|105190|105140|60
1724248990000|2024-08-21 14:03:10|105200|105150|105184.2|105134.2|105200|105150|105180.1|105130.1|67
1724249000000|2024-08-21 14:03:20|105182.1|105132.1|105166.4|105116.4|105183.9|105133.9|105165.1|105115.1|76
1724249010000|2024-08-21 14:03:30|105166.3|105116.3|105144.3|105094.3|105166.3|105116.3|105143.4|105093.4|70
1724249020000|2024-08-21 14:03:40|105145.9|105095.9|105155.1|105105.1|105155.1|105105.1|105141.9|105091.9|65
1724249030000|2024-08-21 14:03:50|105155|105105|105137.3|105087.3|105156.2|105106.2|105136.5|105086.5|63
1724249040000|2024-08-21 14:04:00|105137|105087|105128.2|105078.2|105137.1|105087.1|105120.2|105070.2|69
1724249050000|2024-08-21 14:04:10|105128.6|105078.6|105162.1|105112.1|105175.5|105125.5|105128.6|105078.6|72
1724249060000|2024-08-21 14:04:20|105163.3|105113.3|105159.5|105109.5|105167.1|105117.1|105152.2|105102.2|72
1724249070000|2024-08-21 14:04:30|105159.1|105109.1|105158.7|105108.7|105163.7|105113.7|105152.1|105102.1|64
1724249080000|2024-08-21 14:04:40|105159.3|105109.3|105164.3|105114.3|105168.5|105118.5|105150.1|105100.1|66
1724249090000|2024-08-21 14:04:50|105164.2|105114.2|105149|105099|105169.6|105119.6|105149|105099|65
1724249100000|2024-08-21 14:05:00|105149.3|105099.3|105104.1|105054.1|105152.5|105102.5|105104|105054|68
1724249110000|2024-08-21 14:05:10|105099.2|105049.2|105097.1|105047.1|105100.9|105050.9|105083.9|105033.9|74
1724249120000|2024-08-21 14:05:20|105099.2|105049.2|105125.1|105075.1|105128|105078|105099.2|105049.2|68
1724249130000|2024-08-21 14:05:30|105125.8|105075.8|105147.7|105097.7|105159|105109|105125.8|105075.8|62
1724249140000|2024-08-21 14:05:40|105148.7|105098.7|105153.6|105103.6|105155.3|105105.3|105144.9|105094.9|51
1724249150000|2024-08-21 14:05:50|105167.3|105117.3|105170.1|105120.1|105170.1|105120.1|105146.5|105096.5|54
1724249160000|2024-08-21 14:06:00|105169.9|105119.9|105183.6|105133.6|105185|105135|105169.9|105119.9|66
1724249170000|2024-08-21 14:06:10|105183.9|105133.9|105189.8|105139.8|105192.2|105142.2|105167.8|105117.8|69
1724249180000|2024-08-21 14:06:20|105189.5|105139.5|105199.9|105149.9|105199.9|105149.9|105182|105132|71
1724249190000|2024-08-21 14:06:30|105198.4|105148.4|105168.5|105118.5|105200|105150|105163.7|105113.7|68
1724249200000|2024-08-21 14:06:40|105166.5|105116.5|105184.8|105134.8|105193.9|105143.9|105166.5|105116.5|65
1724249210000|2024-08-21 14:06:50|105186.5|105136.5|105179.7|105129.7|105188.7|105138.7|105175.1|105125.1|57
1724249220000|2024-08-21 14:07:00|105179.3|105129.3|105158.8|105108.8|105183.4|105133.4|105154.8|105104.8|71
1724249230000|2024-08-21 14:07:10|105158.4|105108.4|105165.8|105115.8|105171.6|105121.6|105156.8|105106.8|69
1724249240000|2024-08-21 14:07:20|105166.9|105116.9|105167.3|105117.3|105168.2|105118.2|105156.7|105106.7|76
1724249250000|2024-08-21 14:07:30|105166.5|105116.5|105177.5|105127.5|105183.3|105133.3|105152.9|105102.9|77
1724249260000|2024-08-21 14:07:40|105176.7|105126.7|105216.6|105166.6|105218.4|105168.4|105175.3|105125.3|77
1724249270000|2024-08-21 14:07:50|105218|105168|105221.9|105171.9|105225.3|105175.3|105203.6|105153.6|76
1724249280000|2024-08-21 14:08:00|105221.2|105171.2|105214.3|105164.3|105232.8|105182.8|105209.2|105159.2|73
1724249290000|2024-08-21 14:08:10|105213.3|105163.3|105218.2|105168.2|105220.4|105170.4|105209.7|105159.7|73
1724249300000|2024-08-21 14:08:20|105219.1|105169.1|105245.4|105195.4|105250.9|105200.9|105213.3|105163.3|64
1724249310000|2024-08-21 14:08:30|105245.7|105195.7|105232.7|105182.7|105263.7|105213.7|105232.7|105182.7|66
1724249320000|2024-08-21 14:08:40|105235.1|105185.1|105240.7|105190.7|105252.9|105202.9|105231.4|105181.4|69
1724249330000|2024-08-21 14:08:50|105241|105191|105266.9|105216.9|105268.8|105218.8|105240.1|105190.1|59
1724249340000|2024-08-21 14:09:00|105266.8|105216.8|105310.6|105260.6|105311.4|105261.4|105266.8|105216.8|65
1724249350000|2024-08-21 14:09:10|105314.5|105264.5|105351.8|105301.8|105365|105315|105314.5|105264.5|77
1724249360000|2024-08-21 14:09:20|105348.4|105298.4|105380.6|105330.6|105384.6|105334.6|105331|105281|74
1724249370000|2024-08-21 14:09:30|105380.3|105330.3|105355.1|105305.1|105380.3|105330.3|105353.5|105303.5|69
1724249380000|2024-08-21 14:09:40|105360.5|105310.5|105348.7|105298.7|105362.5|105312.5|105335.3|105285.3|62
1724249390000|2024-08-21 14:09:50|105345.6|105295.6|105314.6|105264.6|105351.8|105301.8|105307.1|105257.1|59
1724249400000|2024-08-21 14:10:00|105313.2|105263.2|105376.8|105251.2|105384.7|105284.9|105292.8|105229|69
1724249410000|2024-08-21 14:10:10|105386.5|105256|105326.8|105276.8|105392.3|105299.4|105320.7|105233|68
1724249420000|2024-08-21 14:10:20|105327|105277|105329.8|105279.8|105368.9|105280.9|105319.9|105233.8|65
1724249430000|2024-08-21 14:10:30|105329|105279|105312.5|105262.5|105368.9|105279|105310.6|105226.4|60
1724249440000|2024-08-21 14:10:40|105312.6|105262.6|105323.9|105273.9|105330.2|105280.2|105306.9|105256.9|58
1724249450000|2024-08-21 14:10:50|105324.2|105274.2|105322.4|105272.4|105329|105279|105313.7|105263.7|59
1724249460000|2024-08-21 14:11:00|105320|105270|105313.1|105263.1|105321.6|105271.6|105312.4|105262.4|58
1724249470000|2024-08-21 14:11:10|105311.9|105261.9|105291.9|105241.9|105313.1|105263.1|105286.4|105236.4|62
1724249480000|2024-08-21 14:11:20|105291.7|105241.7|105278.4|105228.4|105293|105243|105271.4|105221.4|53
1724249490000|2024-08-21 14:11:30|105278.8|105228.8|105286|105236|105288|105238|105275.1|105225.1|59
1724249500000|2024-08-21 14:11:40|105285.9|105235.9|105288|105238|105289.3|105239.3|105275.4|105225.4|65
1724249510000|2024-08-21 14:11:50|105287.7|105237.7|105268.9|105218.9|105289.8|105239.8|105268.9|105218.9|67
1724249520000|2024-08-21 14:12:00|105269|105219|105270.4|105220.4|105280.9|105230.9|105268.2|105218.2|49
1724249530000|2024-08-21 14:12:10|105268.7|105218.7|105285.9|105235.9|105287|105237|105265.7|105215.7|61
1724249540000|2024-08-21 14:12:20|105283.2|105233.2|105270.1|105220.1|105287.2|105237.2|105264.8|105214.8|59
1724249550000|2024-08-21 14:12:30|105270.3|105220.3|105261.6|105211.6|105271.7|105221.7|105255.8|105205.8|50
1724249560000|2024-08-21 14:12:40|105261.9|105211.9|105256.6|105206.6|105266.7|105216.7|105238.5|105188.5|69
1724249570000|2024-08-21 14:12:50|105257.5|105207.5|105265.3|105215.3|105269.8|105219.8|105253.2|105203.2|57
1724249580000|2024-08-21 14:13:00|105269.2|105219.2|105256.5|105206.5|105269.3|105219.3|105248.4|105198.4|62
1724249590000|2024-08-21 14:13:10|105257.7|105207.7|105255|105205|105259.8|105209.8|105246.2|105196.2|54
1724249600000|2024-08-21 14:13:20|105254.1|105204.1|105229.5|105179.5|105254.7|105204.7|105226.6|105176.6|70
1724249610000|2024-08-21 14:13:30|105225.2|105175.2|105205.7|105155.7|105225.9|105175.9|105203.8|105153.8|64
1724249620000|2024-08-21 14:13:40|105206.7|105156.7|105219.3|105169.3|105235.1|105185.1|105205.8|105155.8|64
1724249630000|2024-08-21 14:13:50|105218.1|105168.1|105217|105167|105226.3|105176.3|105216.5|105166.5|55
1724249640000|2024-08-21 14:14:00|105220.4|105170.4|105203.1|105153.1|105227.4|105177.4|105201.1|105151.1|59
1724249650000|2024-08-21 14:14:10|105203.3|105153.3|105181.7|105131.7|105205.1|105155.1|105176.7|105126.7|65
1724249660000|2024-08-21 14:14:20|105181.8|105131.8|105155.8|105105.8|105181.8|105131.8|105152|105102|54
1724249670000|2024-08-21 14:14:30|105155.9|105105.9|105189.8|105139.8|105190.8|105140.8|105151.7|105101.7|64
1724249680000|2024-08-21 14:14:40|105188.9|105138.9|105182.2|105132.2|105195.8|105145.8|105182|105132|68
1724249690000|2024-08-21 14:14:50|105180.3|105130.3|105180.1|105130.1|105186.4|105136.4|105171|105121|58
1724249700000|2024-08-21 14:15:00|105180.5|105130.5|105175.6|105125.6|105183.9|105133.9|105163.9|105113.9|63
1724249710000|2024-08-21 14:15:10|105175.3|105125.3|105163.6|105113.6|105175.7|105125.7|105157.3|105107.3|66
1724249720000|2024-08-21 14:15:20|105163.2|105113.2|105139.5|105089.5|105165.6|105115.6|105139.5|105089.5|60
1724249730000|2024-08-21 14:15:30|105140.3|105090.3|105125.4|105075.4|105145|105095|105114.6|105064.6|71
1724249740000|2024-08-21 14:15:40|105126.3|105076.3|105152.8|105102.8|105154|105104|105123.5|105073.5|68
1724249750000|2024-08-21 14:15:50|105155.6|105105.6|105187.5|105137.5|105188.9|105138.9|105153.1|105103.1|71
1724249760000|2024-08-21 14:16:00|105188.3|105138.3|105188.7|105138.7|105197.6|105147.6|105180.9|105130.9|67
1724249770000|2024-08-21 14:16:10|105184.3|105134.3|105183|105133|105194|105144|105177.9|105127.9|67
1724249780000|2024-08-21 14:16:20|105185.4|105135.4|105195.2|105145.2|105198.5|105148.5|105181.8|105131.8|60
1724249790000|2024-08-21 14:16:30|105196.1|105146.1|105191.6|105141.6|105201|105151|105186.5|105136.5|61
1724249800000|2024-08-21 14:16:40|105193.1|105143.1|105174|105124|105193.9|105143.9|105165|105115|70
1724249810000|2024-08-21 14:16:50|105174.5|105124.5|105183.8|105133.8|105196.2|105146.2|105174|105124|62
1724249820000|2024-08-21 14:17:00|105182.1|105132.1|105172.8|105122.8|105184.7|105134.7|105161.1|105111.1|57
1724249830000|2024-08-21 14:17:10|105172.5|105122.5|105178.7|105128.7|105179|105129|105155.1|105105.1|70
1724249840000|2024-08-21 14:17:20|105184.7|105134.7|105202.2|105152.2|105227.2|105177.2|105182.8|105132.8|66
1724249850000|2024-08-21 14:17:30|105206.1|105156.1|105206.4|105156.4|105221.4|105171.4|105205.5|105155.5|58
1724249860000|2024-08-21 14:17:40|105207|105157|105211.5|105161.5|105214.2|105164.2|105202.3|105152.3|58
1724249870000|2024-08-21 14:17:50|105211.8|105161.8|105207.3|105157.3|105218.7|105168.7|105207.1|105157.1|69
1724249880000|2024-08-21 14:18:00|105206.9|105156.9|105206.7|105156.7|105208.9|105158.9|105201.8|105151.8|66
1724249890000|2024-08-21 14:18:10|105206.2|105156.2|105200.6|105150.6|105206.2|105156.2|105189.1|105139.1|71
1724249900000|2024-08-21 14:18:20|105201.3|105151.3|105224|105174|105224|105174|105200.1|105150.1|73
1724249910000|2024-08-21 14:18:30|105225.1|105175.1|105225.5|105175.5|105231.6|105181.6|105219.2|105169.2|70
1724249920000|2024-08-21 14:18:40|105224.5|105174.5|105219.7|105169.7|105226.6|105176.6|105211.1|105161.1|72
1724249930000|2024-08-21 14:18:50|105221.3|105171.3|105231.7|105181.7|105234.8|105184.8|105220.9|105170.9|66
1724249940000|2024-08-21 14:19:00|105230.9|105180.9|105232.7|105182.7|105232.7|105182.7|105214.4|105164.4|63
1724249950000|2024-08-21 14:19:10|105233.4|105183.4|105303.8|105253.8|105356.2|105259|105233.4|105169.7|79
1724249960000|2024-08-21 14:19:20|105303.6|105253.6|105352.8|105302.8|105354.2|105304.2|105295.1|105245.1|74
1724249970000|2024-08-21 14:19:30|105361.1|105311.1|105317.2|105267.2|105366.7|105316.7|105317.2|105267.2|66
1724249980000|2024-08-21 14:19:40|105317.9|105267.9|105322.7|105272.7|105329.7|105279.7|105309.9|105259.9|61
1724249990000|2024-08-21 14:19:50|105322.3|105272.3|105360.9|105229.1|105360.9|105273.2|105269.1|105219.1|62
1724250000000|2024-08-21 14:20:00|105362.8|105235.1|105359.8|105309.8|105406.5|105313.6|105308.9|105219.4|61
1724250010000|2024-08-21 14:20:10|105358.3|105308.3|105320.8|105270.8|105376.3|105308.3|105317.7|105250.7|58
1724250020000|2024-08-21 14:20:20|105320.3|105270.3|105299|105249|105320.3|105270.3|105290.2|105240.2|62
1724250030000|2024-08-21 14:20:30|105298.9|105248.9|105295.7|105245.7|105307.8|105257.8|105291|105241|55
1724250040000|2024-08-21 14:20:40|105297.1|105247.1|105312.1|105262.1|105316.6|105266.6|105297.1|105247.1|51
1724250050000|2024-08-21 14:20:50|105312.3|105262.3|105343|105293|105343|105293|105310.9|105260.9|56
1724250060000|2024-08-21 14:21:00|105342.2|105292.2|105311|105261|105347.9|105297.9|105310.8|105260.8|58
1724250070000|2024-08-21 14:21:10|105310.9|105260.9|105311|105261|105315.6|105265.6|105297.9|105247.9|57
1724250080000|2024-08-21 14:21:20|105311.5|105261.5|105332.2|105282.2|105333.2|105283.2|105308.8|105258.8|52
1724250090000|2024-08-21 14:21:30|105331.9|105281.9|105325.2|105275.2|105333.4|105283.4|105319.8|105269.8|62
1724250100000|2024-08-21 14:21:40|105323.5|105273.5|105310|105260|105323.8|105273.8|105307.8|105257.8|58
1724250110000|2024-08-21 14:21:50|105309.4|105259.4|105321.7|105271.7|105323.6|105273.6|105302.8|105252.8|44
1724250120000|2024-08-21 14:22:00|105321.6|105271.6|105306.7|105256.7|105321.9|105271.9|105298|105248|58
1724250130000|2024-08-21 14:22:10|105305.8|105255.8|105305.5|105255.5|105310.9|105260.9|105304|105254|61
1724250140000|2024-08-21 14:22:20|105305.6|105255.6|105312.6|105262.6|105324.2|105274.2|105304.2|105254.2|66
1724250150000|2024-08-21 14:22:30|105313.7|105263.7|105312|105262|105321.4|105271.4|105303.3|105253.3|62
1724250160000|2024-08-21 14:22:40|105311.6|105261.6|105320.1|105270.1|105320.8|105270.8|105300.9|105250.9|57
1724250170000|2024-08-21 14:22:50|105319.5|105269.5|105309.4|105259.4|105323.3|105273.3|105309.1|105259.1|53
1724250180000|2024-08-21 14:23:00|105308.4|105258.4|105318|105268|105322.3|105272.3|105308.4|105258.4|61
1724250190000|2024-08-21 14:23:10|105321|105271|105319.9|105269.9|105330.3|105280.3|105312.5|105262.5|65
1724250200000|2024-08-21 14:23:20|105319.6|105269.6|105278.7|105228.7|105319.6|105269.6|105278.7|105228.7|72
1724250210000|2024-08-21 14:23:30|105281.7|105231.7|105283.1|105233.1|105288.1|105238.1|105278.3|105228.3|53
1724250220000|2024-08-21 14:23:40|105283.2|105233.2|105276.7|105226.7|105286.5|105236.5|105264.7|105214.7|62
1724250230000|2024-08-21 14:23:50|105278.2|105228.2|105242.1|105192.1|105278.2|105228.2|105242.1|105192.1|70
1724250240000|2024-08-21 14:24:00|105241.7|105191.7|105246.1|105196.1|105263.6|105213.6|105232.3|105182.3|66
1724250250000|2024-08-21 14:24:10|105247.5|105197.5|105245.3|105195.3|105251.8|105201.8|105238|105188|53
1724250260000|2024-08-21 14:24:20|105245.2|105195.2|105247.3|105197.3|105255.1|105205.1|105244.1|105194.1|52
1724250270000|2024-08-21 14:24:30|105246.8|105196.8|105229.8|105179.8|105246.8|105196.8|105229.3|105179.3|63
1724250280000|2024-08-21 14:24:40|105229.2|105179.2|105219.4|105169.4|105230.7|105180.7|105213.6|105163.6|52
1724250290000|2024-08-21 14:24:50|105221.1|105171.1|105216.6|105166.6|105223.4|105173.4|105207.9|105157.9|45
1724250300000|2024-08-21 14:25:00|105217|105167|105219.1|105169.1|105220.3|105170.3|105205.8|105155.8|74
1724250310000|2024-08-21 14:25:10|105221.1|105171.1|105213.2|105163.2|105226.6|105176.6|105213.2|105163.2|60
1724250320000|2024-08-21 14:25:20|105213.3|105163.3|105221|105171|105222.1|105172.1|105212.5|105162.5|53
1724250330000|2024-08-21 14:25:30|105221.1|105171.1|105218.9|105168.9|105224.6|105174.6|105217|105167|40
1724250340000|2024-08-21 14:25:40|105219.3|105169.3|105227.7|105177.7|105230.8|105180.8|105215.1|105165.1|64
1724250350000|2024-08-21 14:25:50|105228.1|105178.1|105218.9|105168.9|105228.1|105178.1|105216.6|105166.6|73
1724250360000|2024-08-21 14:26:00|105218.8|105168.8|105223.1|105173.1|105225.3|105175.3|105218.4|105168.4|46
1724250370000|2024-08-21 14:26:10|105223.5|105173.5|105196.6|105146.6|105224.8|105174.8|105194.2|105144.2|61
1724250380000|2024-08-21 14:26:20|105197.1|105147.1|105220.2|105170.2|105220.9|105170.9|105192.5|105142.5|54
1724250390000|2024-08-21 14:26:30|105220.3|105170.3|105201.4|105151.4|105220.3|105170.3|105198.1|105148.1|55
1724250400000|2024-08-21 14:26:40|105199.9|105149.9|105194.2|105144.2|105201.6|105151.6|105191.1|105141.1|67
1724250410000|2024-08-21 14:26:50|105193.8|105143.8|105245.4|105195.4|105245.4|105195.4|105193.4|105143.4|63
1724250420000|2024-08-21 14:27:00|105245.7|105195.7|105275.1|105225.1|105278.6|105228.6|105245.2|105195.2|65
1724250430000|2024-08-21 14:27:10|105275.5|105225.5|105250.3|105200.3|105276.5|105226.5|105246.4|105196.4|63
1724250440000|2024-08-21 14:27:20|105250.8|105200.8|105246.3|105196.3|105257.7|105207.7|105246.3|105196.3|67
1724250450000|2024-08-21 14:27:30|105246.6|105196.6|105223.3|105173.3|105248.5|105198.5|105220.8|105170.8|67
1724250460000|2024-08-21 14:27:40|105222.9|105172.9|105214.5|105164.5|105222.9|105172.9|105209.5|105159.5|70
1724250470000|2024-08-21 14:27:50|105214.7|105164.7|105225.9|105175.9|105227.8|105177.8|105213.3|105163.3|62
1724250480000|2024-08-21 14:28:00|105225.2|105175.2|105203.7|105153.7|105232.7|105182.7|105200.1|105150.1|71
1724250490000|2024-08-21 14:28:10|105205.5|105155.5|105194.4|105144.4|105205.9|105155.9|105189.2|105139.2|58
1724250500000|2024-08-21 14:28:20|105194.5|105144.5|105218.3|105168.3|105224.8|105174.8|105189.8|105139.8|67
1724250510000|2024-08-21 14:28:30|105217.6|105167.6|105231.1|105181.1|105234.4|105184.4|105217.3|105167.3|56
1724250520000|2024-08-21 14:28:40|105225.9|105175.9|105238.3|105188.3|105239.2|105189.2|105220.8|105170.8|65
1724250530000|2024-08-21 14:28:50|105237.8|105187.8|105233.4|105183.4|105239.1|105189.1|105226|105176|59
1724250540000|2024-08-21 14:29:00|105233.3|105183.3|105250.5|105200.5|105253|105203|105228.5|105178.5|66
1724250550000|2024-08-21 14:29:10|105245.6|105195.6|105230.6|105180.6|105246.3|105196.3|105213|105163|69
1724250560000|2024-08-21 14:29:20|105230.4|105180.4|105235.8|105185.8|105241.5|105191.5|105225.1|105175.1|69
1724250570000|2024-08-21 14:29:30|105235.6|105185.6|105250.8|105200.8|105255.4|105205.4|105230.6|105180.6|64
1724250580000|2024-08-21 14:29:40|105252.2|105202.2|105226.4|105176.4|105258.7|105208.7|105226.3|105176.3|71
1724250590000|2024-08-21 14:29:50|105227.3|105177.3|105204|105154|105238.5|105188.5|105201.4|105151.4|69
1724250600000|2024-08-21 14:30:00|105205.4|105155.4|105201.5|105151.5|105208.3|105158.3|105186.4|105136.4|57
1724250610000|2024-08-21 14:30:10|105201.3|105151.3|105217.7|105167.7|105226.8|105176.8|105200|105150|65
1724250620000|2024-08-21 14:30:20|105218.2|105168.2|105203.2|105153.2|105220|105170|105197.7|105147.7|68
1724250630000|2024-08-21 14:30:30|105203.1|105153.1|105193.7|105143.7|105204.3|105154.3|105189.9|105139.9|51
1724250640000|2024-08-21 14:30:40|105203.9|105153.9|105228.3|105178.3|105231.1|105181.1|105203.9|105153.9|73
1724250650000|2024-08-21 14:30:50|105231.7|105181.7|105234.6|105184.6|105235.6|105185.6|105230.4|105180.4|45
1724250660000|2024-08-21 14:31:00|105235.4|105185.4|105246.7|105196.7|105255.4|105205.4|105232.2|105182.2|60
1724250670000|2024-08-21 14:31:10|105248|105198|105260|105210|105260.5|105210.5|105245.1|105195.1|60
1724250680000|2024-08-21 14:31:20|105259.5|105209.5|105245.5|105195.5|105260.1|105210.1|105244.8|105194.8|51
1724250690000|2024-08-21 14:31:30|105245.7|105195.7|105223.2|105173.2|105252.3|105202.3|105222.5|105172.5|64
1724250700000|2024-08-21 14:31:40|105221.7|105171.7|105196.2|105146.2|105226.8|105176.8|105193.4|105143.4|66
1724250710000|2024-08-21 14:31:50|105194.6|105144.6|105181.1|105131.1|105194.6|105144.6|105175.3|105125.3|51
1724250720000|2024-08-21 14:32:00|105182.8|105132.8|105193.7|105143.7|105194.9|105144.9|105181.8|105131.8|62
1724250730000|2024-08-21 14:32:10|105193.9|105143.9|105180.7|105130.7|105218|105168|105180|105130|68
1724250740000|2024-08-21 14:32:20|105178.5|105128.5|105140.4|105090.4|105178.5|105128.5|105140.4|105090.4|75
1724250750000|2024-08-21 14:32:30|105138.3|105088.3|105127.4|105077.4|105150.6|105100.6|105106.6|105056.6|76
1724250760000|2024-08-21 14:32:40|105130.1|105080.1|105134.3|105084.3|105141.5|105091.5|105124.6|105074.6|75
1724250770000|2024-08-21 14:32:50|105132.1|105082.1|105146|105096|105154|105104|105127.6|105077.6|76
1724250780000|2024-08-21 14:33:00|105146.2|105096.2|105140.7|105090.7|105173.5|105123.5|105137.4|105087.4|74
1724250790000|2024-08-21 14:33:10|105140.5|105090.5|105158.1|105108.1|105160.1|105110.1|105131.1|105081.1|76
1724250800000|2024-08-21 14:33:20|105157.7|105107.7|105208.7|105158.7|105210.8|105160.8|105154.2|105104.2|77
1724250810000|2024-08-21 14:33:30|105211.2|105161.2|105216.7|105166.7|105243.7|105193.7|105207.7|105157.7|74
1724250820000|2024-08-21 14:33:40|105216.4|105166.4|105238.3|105188.3|105239.8|105189.8|105210.3|105160.3|69
1724250830000|2024-08-21 14:33:50|105238|105188|105246.3|105196.3|105259.1|105209.1|105238|105188|63
1724250840000|2024-08-21 14:34:00|105246|105196|105252.2|105202.2|105252.2|105202.2|105238.1|105188.1|62
1724250850000|2024-08-21 14:34:10|105252.4|105202.4|105243.3|105193.3|105252.4|105202.4|105222|105172|69
1724250860000|2024-08-21 14:34:20|105243.6|105193.6|105251|105201|105256.3|105206.3|105243.6|105193.6|56
1724250870000|2024-08-21 14:34:30|105250.2|105200.2|105252|105202|105262.2|105212.2|105244.2|105194.2|57
1724250880000|2024-08-21 14:34:40|105250.6|105200.6|105216.9|105166.9|105253.7|105203.7|105216.9|105166.9|57
1724250890000|2024-08-21 14:34:50|105215.4|105165.4|105253.2|105203.2|105253.8|105203.8|105210.9|105160.9|70
1724250900000|2024-08-21 14:35:00|105253|105203|105301.8|105251.8|105301.8|105251.8|105252.3|105202.3|69
1724250910000|2024-08-21 14:35:10|105302|105252|105281.1|105231.1|105305.7|105255.7|105280.3|105230.3|61
1724250920000|2024-08-21 14:35:20|105282|105232|105303.8|105253.8|105309.4|105259.4|105278.5|105228.5|69
1724250930000|2024-08-21 14:35:30|105303.5|105253.5|105304.2|105254.2|105317.7|105267.7|105291.6|105241.6|73
1724250940000|2024-08-21 14:35:40|105304.1|105254.1|105307.5|105257.5|105309.1|105259.1|105300.9|105250.9|65
1724250950000|2024-08-21 14:35:50|105307.4|105257.4|105277.2|105227.2|105307.4|105257.4|105272.9|105222.9|64
1724250960000|2024-08-21 14:36:00|105281.4|105231.4|105273.1|105223.1|105296|105246|105271.3|105221.3|62
1724250970000|2024-08-21 14:36:10|105273.8|105223.8|105268.9|105218.9|105277.4|105227.4|105260.8|105210.8|62
1724250980000|2024-08-21 14:36:20|105269.1|105219.1|105271.5|105221.5|105282.1|105232.1|105265.4|105215.4|66
1724250990000|2024-08-21 14:36:30|105271.2|105221.2|105271.9|105221.9|105275.3|105225.3|105265.3|105215.3|52
1724251000000|2024-08-21 14:36:40|105272.2|105222.2|105260.1|105210.1|105272.2|105222.2|105239.4|105189.4|65
1724251010000|2024-08-21 14:36:50|105259.5|105209.5|105265|105215|105269.7|105219.7|105250.8|105200.8|59
1724251020000|2024-08-21 14:37:00|105265.4|105215.4|105251.2|105201.2|105270.2|105220.2|105248.2|105198.2|69
1724251030000|2024-08-21 14:37:10|105251.4|105201.4|105261.6|105211.6|105265.6|105215.6|105251.4|105201.4|57
1724251040000|2024-08-21 14:37:20|105262.2|105212.2|105274.5|105224.5|105274.9|105224.9|105258.2|105208.2|55
1724251050000|2024-08-21 14:37:30|105273|105223|105275|105225|105275|105225|105267.3|105217.3|49
1724251060000|2024-08-21 14:37:40|105275.1|105225.1|105289.6|105239.6|105292.9|105242.9|105267.3|105217.3|54
1724251070000|2024-08-21 14:37:50|105289.8|105239.8|105263.1|105213.1|105305.5|105255.5|105263.1|105213.1|61
1724251080000|2024-08-21 14:38:00|105262.3|105212.3|105251.7|105201.7|105262.3|105212.3|105243.3|105193.3|70
1724251090000|2024-08-21 14:38:10|105249.8|105199.8|105273.2|105223.2|105273.2|105223.2|105249.8|105199.8|59
1724251100000|2024-08-21 14:38:20|105273.3|105223.3|105262.3|105212.3|105274.3|105224.3|105262.3|105212.3|54
1724251110000|2024-08-21 14:38:30|105264.4|105214.4|105263.4|105213.4|105264.4|105214.4|105241.3|105191.3|65
1724251120000|2024-08-21 14:38:40|105263.2|105213.2|105261.3|105211.3|105264.6|105214.6|105260.5|105210.5|53
1724251130000|2024-08-21 14:38:50|105261.6|105211.6|105236.3|105186.3|105261.6|105211.6|105230.9|105180.9|52
1724251140000|2024-08-21 14:39:00|105236.2|105186.2|105227.5|105177.5|105237.7|105187.7|105217.1|105167.1|56
1724251150000|2024-08-21 14:39:10|105226.8|105176.8|105245|105195|105247.7|105197.7|105225.5|105175.5|50
1724251160000|2024-08-21 14:39:20|105244.9|105194.9|105222.1|105172.1|105244.9|105194.9|105216.2|105166.2|58
1724251170000|2024-08-21 14:39:30|105222.3|105172.3|105231.5|105181.5|105231.8|105181.8|105222.3|105172.3|49
1724251180000|2024-08-21 14:39:40|105230.8|105180.8|105247.8|105197.8|105248.4|105198.4|105217.5|105167.5|51
1724251190000|2024-08-21 14:39:50|105247.7|105197.7|105250.1|105200.1|105250.1|105200.1|105240|105190|45
1724251200000|2024-08-21 14:40:00|105250.2|105200.2|105236.8|105186.8|105258.3|105208.3|105236.8|105186.8|62
1724251210000|2024-08-21 14:40:10|105237.8|105187.8|105212|105162|105243|105193|105210.9|105160.9|62
1724251220000|2024-08-21 14:40:20|105210.3|105160.3|105210.8|105160.8|105211.5|105161.5|105196.8|105146.8|58
1724251230000|2024-08-21 14:40:30|105207.6|105157.6|105163.5|105113.5|105207.8|105157.8|105161.5|105111.5|72
1724251240000|2024-08-21 14:40:40|105164.7|105114.7|105185.8|105135.8|105185.9|105135.9|105164.7|105114.7|64
1724251250000|2024-08-21 14:40:50|105184.5|105134.5|105195.1|105145.1|105207.9|105157.9|105184.5|105134.5|60
1724251260000|2024-08-21 14:41:00|105195.5|105145.5|105202.6|105152.6|105208.3|105158.3|105195.5|105145.5|58
1724251270000|2024-08-21 14:41:10|105200.8|105150.8|105184.7|105134.7|105202|105152|105178.2|105128.2|47
1724251280000|2024-08-21 14:41:20|105184.8|105134.8|105180.6|105130.6|105188|105138|105180.4|105130.4|61
1724251290000|2024-08-21 14:41:30|105181|105131|105191.5|105141.5|105191.5|105141.5|105179.3|105129.3|62
1724251300000|2024-08-21 14:41:40|105191.1|105141.1|105191.7|105141.7|105192.8|105142.8|105182.5|105132.5|46
1724251310000|2024-08-21 14:41:50|105191.4|105141.4|105178|105128|105191.4|105141.4|105175.8|105125.8|51
1724251320000|2024-08-21 14:42:00|105180.3|105130.3|105200.6|105150.6|105207.4|105157.4|105180.3|105130.3|68
1724251330000|2024-08-21 14:42:10|105200.5|105150.5|105168|105118|105200.5|105150.5|105166.5|105116.5|68
1724251340000|2024-08-21 14:42:20|105167.8|105117.8|105173.7|105123.7|105178.4|105128.4|105167.8|105117.8|58
1724251350000|2024-08-21 14:42:30|105173.6|105123.6|105126.2|105076.2|105173.6|105123.6|105126.2|105076.2|63
1724251360000|2024-08-21 14:42:40|105126.3|105076.3|105118.3|105068.3|105141.6|105091.6|105118.3|105068.3|64
1724251370000|2024-08-21 14:42:50|105118.4|105068.4|105106.4|105056.4|105121.4|105071.4|105105.7|105055.7|63
1724251380000|2024-08-21 14:43:00|105107.3|105057.3|105110.2|105060.2|105110.2|105060.2|105101.2|105051.2|60
1724251390000|2024-08-21 14:43:10|105110.7|105060.7|105108.8|105058.8|105111.1|105061.1|105104.4|105054.4|51
1724251400000|2024-08-21 14:43:20|105106.3|105056.3|105071.3|105021.3|105106.3|105056.3|105070.6|105020.6|62
1724251410000|2024-08-21 14:43:30|105071.5|105021.5|105104.7|105054.7|105109.3|105059.3|105071.3|105021.3|62
1724251420000|2024-08-21 14:43:40|105104.5|105054.5|105084.9|105034.9|105107.2|105057.2|105083.2|105033.2|54
1724251430000|2024-08-21 14:43:50|105085.2|105035.2|105082.6|105032.6|105093.8|105043.8|105080.3|105030.3|60
1724251440000|2024-08-21 14:44:00|105084.4|105034.4|105097.6|105047.6|105102.4|105052.4|105084.4|105034.4|55
1724251450000|2024-08-21 14:44:10|105097.7|105047.7|105112.7|105062.7|105131.3|105081.3|105095.2|105045.2|58
1724251460000|2024-08-21 14:44:20|105120.1|105070.1|105110.8|105060.8|105120.7|105070.7|105100.8|105050.8|59
1724251470000|2024-08-21 14:44:30|105110.5|105060.5|105112.8|105062.8|105113.7|105063.7|105109.4|105059.4|36
1724251480000|2024-08-21 14:44:40|105113.1|105063.1|105127.5|105077.5|105136.6|105086.6|105113.1|105063.1|51
1724251490000|2024-08-21 14:44:50|105127|105077|105094.1|105044.1|105133.8|105083.8|105094.1|105044.1|57
1724251500000|2024-08-21 14:45:00|105093.9|105043.9|105092.2|105042.2|105100.8|105050.8|105089|105039|49
1724251510000|2024-08-21 14:45:10|105092.3|105042.3|105057.4|105007.4|105092.3|105042.3|105050.4|105000.4|60
1724251520000|2024-08-21 14:45:20|105057|105007|105067.1|105017.1|105072.4|105022.4|105045.4|104995.4|63
1724251530000|2024-08-21 14:45:30|105067.4|105017.4|105110.6|105060.6|105110.6|105060.6|105067.4|105017.4|49
1724251540000|2024-08-21 14:45:40|105115.4|105065.4|105110.2|105060.2|105124|105074|105104.7|105054.7|66
1724251550000|2024-08-21 14:45:50|105112.9|105062.9|105125.7|105075.7|105129.7|105079.7|105106.9|105056.9|58
1724251560000|2024-08-21 14:46:00|105125.4|105075.4|105117.7|105067.7|105125.4|105075.4|105117.2|105067.2|48
1724251570000|2024-08-21 14:46:10|105117.3|105067.3|105104.3|105054.3|105117.3|105067.3|105101.5|105051.5|61
1724251580000|2024-08-21 14:46:20|105104.1|105054.1|105112.7|105062.7|105113.8|105063.8|105103.6|105053.6|61
1724251590000|2024-08-21 14:46:30|105112.5|105062.5|105107.8|105057.8|105112.9|105062.9|105094.4|105044.4|58
1724251600000|2024-08-21 14:46:40|105105.7|105055.7|105119.9|105069.9|105119.9|105069.9|105101.1|105051.1|51
1724251610000|2024-08-21 14:46:50|105120.7|105070.7|105104.9|105054.9|105130.9|105080.9|105104.9|105054.9|48
1724251620000|2024-08-21 14:47:00|105105.8|105055.8|105113.9|105063.9|105131|105081|105105.8|105055.8|64
1724251630000|2024-08-21 14:47:10|105114.8|105064.8|105109.6|105059.6|105117.6|105067.6|105099.9|105049.9|67
1724251640000|2024-08-21 14:47:20|105109.2|105059.2|105096.7|105046.7|105109.5|105059.5|105085.2|105035.2|61
1724251650000|2024-08-21 14:47:30|105096.8|105046.8|105082.9|105032.9|105097.5|105047.5|105080.7|105030.7|62
1724251660000|2024-08-21 14:47:40|105083.2|105033.2|105083.8|105033.8|105089.3|105039.3|105078.2|105028.2|64
1724251670000|2024-08-21 14:47:50|105083.2|105033.2|105067.3|105017.3|105083.7|105033.7|105067.3|105017.3|58
1724251680000|2024-08-21 14:48:00|105067.2|105017.2|105076.3|105026.3|105082.8|105032.8|105062.6|105012.6|61
1724251690000|2024-08-21 14:48:10|105077.8|105027.8|105092.4|105042.4|105098.1|105048.1|105077.8|105027.8|51
1724251700000|2024-08-21 14:48:20|105091.4|105041.4|105087.5|105037.5|105092.7|105042.7|105068.2|105018.2|61
1724251710000|2024-08-21 14:48:30|105087.7|105037.7|105085.2|105035.2|105102.1|105052.1|105084.6|105034.6|61
1724251720000|2024-08-21 14:48:40|105085.3|105035.3|105092|105042|105092|105042|105085.3|105035.3|50
1724251730000|2024-08-21 14:48:50|105092.3|105042.3|105082.5|105032.5|105097.4|105047.4|105079.1|105029.1|57
1724251740000|2024-08-21 14:49:00|105083.7|105033.7|105070.3|105020.3|105083.7|105033.7|105065.2|105015.2|60
1724251750000|2024-08-21 14:49:10|105070.8|105020.8|105053.1|105003.1|105078.3|105028.3|105050.5|105000.5|57
1724251760000|2024-08-21 14:49:20|105053.2|105003.2|105039.8|104989.8|105063.7|105013.7|105039.8|104989.8|58
1724251770000|2024-08-21 14:49:30|105039.6|104989.6|105023.8|104973.8|105042.7|104992.7|105018.8|104968.8|58
1724251780000|2024-08-21 14:49:40|105024.2|104974.2|105042.7|104992.7|105043.2|104993.2|105024.2|104974.2|62
1724251790000|2024-08-21 14:49:50|105042.3|104992.3|105017.2|104967.2|105042.3|104992.3|105017.2|104967.2|53
1724251800000|2024-08-21 14:50:00|105017.3|104967.3|105016.4|104966.4|105037.3|104987.3|105016.4|104966.4|64
1724251810000|2024-08-21 14:50:10|105015.3|104965.3|105037.1|104987.1|105038.6|104988.6|105015.3|104965.3|65
1724251820000|2024-08-21 14:50:20|105036.8|104986.8|105029.3|104979.3|105039.6|104989.6|105021.4|104971.4|57
1724251830000|2024-08-21 14:50:30|105030.8|104980.8|105023.6|104973.6|105031.2|104981.2|105022.5|104972.5|55
1724251840000|2024-08-21 14:50:40|105023.7|104973.7|105027.1|104977.1|105038.1|104988.1|105023.7|104973.7|60
1724251850000|2024-08-21 14:50:50|105026.9|104976.9|105027.7|104977.7|105029.3|104979.3|105022.3|104972.3|60
1724251860000|2024-08-21 14:51:00|105029.6|104979.6|105078.6|105028.6|105081.7|105031.7|105029.6|104979.6|71
1724251870000|2024-08-21 14:51:10|105079.2|105029.2|105098.6|105048.6|105103.1|105053.1|105078.8|105028.8|66
1724251880000|2024-08-21 14:51:20|105098.5|105048.5|105107|105057|105111.8|105061.8|105098.5|105048.5|65
1724251890000|2024-08-21 14:51:30|105108.4|105058.4|105080.4|105030.4|105108.6|105058.6|105080|105030|59
1724251900000|2024-08-21 14:51:40|105080.5|105030.5|105076.7|105026.7|105092.1|105042.1|105074.7|105024.7|67
1724251910000|2024-08-21 14:51:50|105080.9|105030.9|105098.1|105048.1|105100.4|105050.4|105080.9|105030.9|62
1724251920000|2024-08-21 14:52:00|105099.8|105049.8|105091.3|105041.3|105100.4|105050.4|105076|105026|65
1724251930000|2024-08-21 14:52:10|105086.7|105036.7|105101|105051|105101.2|105051.2|105076|105026|65
1724251940000|2024-08-21 14:52:20|105101.4|105051.4|105116.9|105066.9|105118.1|105068.1|105096.7|105046.7|70
1724251950000|2024-08-21 14:52:30|105116.8|105066.8|105086.6|105036.6|105116.8|105066.8|105083|105033|70
1724251960000|2024-08-21 14:52:40|105086.5|105036.5|105075.8|105025.8|105086.9|105036.9|105067.9|105017.9|61
1724251970000|2024-08-21 14:52:50|105076.2|105026.2|105096.2|105046.2|105096.2|105046.2|105073.8|105023.8|71
1724251980000|2024-08-21 14:53:00|105095.9|105045.9|105084.4|105034.4|105104.9|105054.9|105075|105025|66
1724251990000|2024-08-21 14:53:10|105084|105034|105085.9|105035.9|105095.1|105045.1|105084|105034|61
1724252000000|2024-08-21 14:53:20|105085.5|105035.5|105080.3|105030.3|105088.4|105038.4|105073.6|105023.6|67
1724252010000|2024-08-21 14:53:30|105080.6|105030.6|105079.4|105029.4|105091.2|105041.2|105079|105029|64
1724252020000|2024-08-21 14:53:40|105081.8|105031.8|105082.7|105032.7|105092.7|105042.7|105074.7|105024.7|63
1724252030000|2024-08-21 14:53:50|105083.3|105033.3|105084.1|105034.1|105089.6|105039.6|105077.9|105027.9|65
1724252040000|2024-08-21 14:54:00|105087.9|105037.9|105100.1|105050.1|105114.3|105064.3|105087.9|105037.9|69
1724252050000|2024-08-21 14:54:10|105098.8|105048.8|105099.2|105049.2|105105.2|105055.2|105094.6|105044.6|67
1724252060000|2024-08-21 14:54:20|105098.8|105048.8|105088.5|105038.5|105100.8|105050.8|105080.5|105030.5|69
1724252070000|2024-08-21 14:54:30|105088|105038|105086.6|105036.6|105088.9|105038.9|105079.7|105029.7|64
1724252080000|2024-08-21 14:54:40|105085.7|105035.7|105096.2|105046.2|105104.4|105054.4|105084.3|105034.3|68
1724252090000|2024-08-21 14:54:50|105096.4|105046.4|105093.8|105043.8|105102.5|105052.5|105092.6|105042.6|66
1724252100000|2024-08-21 14:55:00|105092.8|105042.8|105094.9|105044.9|105095.7|105045.7|105091|105041|61
1724252110000|2024-08-21 14:55:10|105095.1|105045.1|105111.3|105061.3|105113.9|105063.9|105095.1|105045.1|62
1724252120000|2024-08-21 14:55:20|105111.1|105061.1|105110.5|105060.5|105112.9|105062.9|105108.9|105058.9|62
1724252130000|2024-08-21 14:55:30|105110.6|105060.6|105103|105053|105114.3|105064.3|105099.9|105049.9|63
1724252140000|2024-08-21 14:55:40|105102.6|105052.6|105112.5|105062.5|105112.5|105062.5|105092.5|105042.5|57
1724252150000|2024-08-21 14:55:50|105119.3|105069.3|105141|105091|105143.3|105093.3|105116.3|105066.3|57
1724252160000|2024-08-21 14:56:00|105140.7|105090.7|105135.5|105085.5|105147.2|105097.2|105126.7|105076.7|65
1724252170000|2024-08-21 14:56:10|105136.5|105086.5|105118.6|105068.6|105136.5|105086.5|105113.3|105063.3|55
1724252180000|2024-08-21 14:56:20|105117.7|105067.7|105123.1|105073.1|105123.7|105073.7|105104.1|105054.1|62
1724252190000|2024-08-21 14:56:30|105124.7|105074.7|105118.5|105068.5|105125|105075|105107.4|105057.4|66
1724252200000|2024-08-21 14:56:40|105118.6|105068.6|105127.4|105077.4|105128|105078|105118.6|105068.6|52
1724252210000|2024-08-21 14:56:50|105127.5|105077.5|105127.8|105077.8|105133.1|105083.1|105127.5|105077.5|56
1724252220000|2024-08-21 14:57:00|105128.2|105078.2|105119.5|105069.5|105133.1|105083.1|105112.5|105062.5|66
1724252230000|2024-08-21 14:57:10|105119.3|105069.3|105133.4|105083.4|105133.4|105083.4|105119.3|105069.3|56
1724252240000|2024-08-21 14:57:20|105132.9|105082.9|105101.5|105051.5|105133|105083|105101.5|105051.5|60
1724252250000|2024-08-21 14:57:30|105100.6|105050.6|105071.8|105021.8|105105.9|105055.9|105071.7|105021.7|62
1724252260000|2024-08-21 14:57:40|105073.5|105023.5|105077|105027|105080.4|105030.4|105073.5|105023.5|42
1724252270000|2024-08-21 14:57:50|105077.1|105027.1|105091.3|105041.3|105092.5|105042.5|105076|105026|56
1724252280000|2024-08-21 14:58:00|105091.9|105041.9|105089.2|105039.2|105092.5|105042.5|105084.3|105034.3|50
1724252290000|2024-08-21 14:58:10|105089.1|105039.1|105086.2|105061.2|105095.4|105065.4|105080.5|105039.1|53
1724252300000|2024-08-21 14:58:20|105086.5|105061.5|105082.6|105057.6|105091|105066|105082.6|105057.6|53
1724252310000|2024-08-21 14:58:30|105082|105057|105084.5|105034.5|105087.5|105057|105074.9|105033.6|54
1724252320000|2024-08-21 14:58:40|105085.9|105035.9|105074.4|105049.4|105087.2|105049.4|105073.4|105034.7|35
1724252330000|2024-08-21 14:58:50|105074.2|105049.2|105090.5|105065.5|105092.7|105067.7|105074.2|105049.2|53
1724252340000|2024-08-21 14:59:00|105090.8|105065.8|105092.9|105067.9|105102.3|105077.3|105087.4|105062.4|58
1724252350000|2024-08-21 14:59:10|105092.4|105067.4|105090.3|105065.3|105092.5|105067.5|105088.3|105063.3|40
1724252360000|2024-08-21 14:59:20|105088.3|105063.3|105094.9|105069.9|105096.7|105071.7|105088.3|105063.3|41
1724252370000|2024-08-21 14:59:30|105094.6|105069.6|105094.2|105069.2|105095.6|105070.6|105089.7|105064.7|43
1724252380000|2024-08-21 14:59:40|105094|105069|105099.3|105074.3|105102.4|105077.4|105092.4|105067.4|39
1724252390000|2024-08-21 14:59:50|105099.4|105074.4|105111.7|105086.7|105113.2|105088.2|105099.4|105074.4|52
1724252400000|2024-08-21 15:00:00|105111.8|105086.8|105093|105068|105113.1|105088.1|105091.9|105066.9|68
1724252410000|2024-08-21 15:00:10|105093.4|105068.4|105094.9|105069.9|105106.8|105081.8|105091.4|105066.4|63
1724252420000|2024-08-21 15:00:20|105093.9|105068.9|105091.3|105066.3|105098.9|105073.9|105090.4|105065.4|66
1724252430000|2024-08-21 15:00:30|105092.6|105067.6|105096.8|105071.8|105096.8|105071.8|105088.4|105063.4|63
1724252440000|2024-08-21 15:00:40|105097.3|105072.3|105093.3|105068.3|105098.1|105073.1|105092.8|105067.8|56
1724252450000|2024-08-21 15:00:50|105093.2|105068.2|105133.9|105083.9|105136.2|105086.2|105093.2|105068.2|61
1724252460000|2024-08-21 15:01:00|105133|105083|105132.7|105082.7|105136|105086|105127|105077|61
1724252470000|2024-08-21 15:01:10|105133.1|105083.1|105143.1|105093.1|105149.4|105099.4|105123.1|105073.1|68
1724252480000|2024-08-21 15:01:20|105143.4|105093.4|105166.2|105116.2|105167.1|105117.1|105139.9|105089.9|65
1724252490000|2024-08-21 15:01:30|105164.9|105114.9|105165.9|105115.9|105169.6|105119.6|105162.2|105112.2|63
1724252500000|2024-08-21 15:01:40|105166|105116|105166.8|105116.8|105172.6|105122.6|105165.7|105115.7|57
1724252510000|2024-08-21 15:01:50|105167|105117|105156.9|105106.9|105168.5|105118.5|105154.7|105104.7|63
1724252520000|2024-08-21 15:02:00|105154.7|105104.7|105155.9|105105.9|105164.7|105114.7|105150.7|105100.7|64
1724252530000|2024-08-21 15:02:10|105155.1|105105.1|105151.8|105101.8|105160.3|105110.3|105148.8|105098.8|59
1724252540000|2024-08-21 15:02:20|105152.4|105102.4|105154.6|105104.6|105157.3|105107.3|105148.4|105098.4|71
1724252550000|2024-08-21 15:02:30|105154.2|105104.2|105156.9|105106.9|105161.2|105111.2|105153.9|105103.9|46
1724252560000|2024-08-21 15:02:40|105157.2|105107.2|105139.1|105089.1|105157.3|105107.3|105139|105089|59
1724252570000|2024-08-21 15:02:50|105140.9|105090.9|105143.1|105093.1|105151.5|105101.5|105140.9|105090.9|49
1724252580000|2024-08-21 15:03:00|105143.4|105093.4|105138.8|105088.8|105145.6|105095.6|105117.6|105067.6|67
1724252590000|2024-08-21 15:03:10|105137.9|105087.9|105147.5|105097.5|105151.3|105107.5|105125.5|105082.8|62
1724252600000|2024-08-21 15:03:20|105146.1|105096.1|105157.3|105107.3|105159.8|105109.8|105146.1|105096.1|44
1724252610000|2024-08-21 15:03:30|105156.5|105106.5|105154.9|105104.9|105157.6|105107.6|105154|105104|51
1724252620000|2024-08-21 15:03:40|105154.5|105104.5|105146|105096|105155|105105|105138.7|105088.7|41
1724252630000|2024-08-21 15:03:50|105145.8|105095.8|105146.8|105096.8|105154|105104|105145.2|105095.2|47
1724252640000|2024-08-21 15:04:00|105146.9|105096.9|105144.6|105094.6|105151.1|105101.1|105137.5|105087.5|44
1724252650000|2024-08-21 15:04:10|105145.1|105095.1|105111|105061|105149.6|105099.6|105109.4|105059.4|60
1724252660000|2024-08-21 15:04:20|105111.2|105061.2|105115.1|105065.1|105126.5|105076.5|105111.2|105061.2|53
1724252670000|2024-08-21 15:04:30|105115.5|105065.5|105133.8|105083.8|105135.9|105085.9|105115.4|105065.4|53
1724252680000|2024-08-21 15:04:40|105133.5|105083.5|105105.1|105055.1|105133.7|105083.7|105105|105055|64
1724252690000|2024-08-21 15:04:50|105105.4|105055.4|105091.7|105041.7|105109.3|105059.3|105091.4|105041.4|64
1724252700000|2024-08-21 15:05:00|105090.8|105040.8|105113.8|105063.8|105118.3|105068.3|105090.7|105040.7|58
1724252710000|2024-08-21 15:05:10|105111.2|105061.2|105105.9|105055.9|105112.4|105062.4|105104.2|105054.2|60
1724252720000|2024-08-21 15:05:20|105105.6|105055.6|105128.2|105078.2|105128.5|105078.5|105099.8|105049.8|58
1724252730000|2024-08-21 15:05:30|105128.4|105078.4|105093.8|105043.8|105128.5|105078.5|105093.8|105043.8|57
1724252740000|2024-08-21 15:05:40|105090.8|105040.8|105090.7|105040.7|105093.9|105043.9|105088.3|105038.3|51
1724252750000|2024-08-21 15:05:50|105090.6|105040.6|105075.9|105025.9|105109.1|105059.1|105066.2|105016.2|45
1724252760000|2024-08-21 15:06:00|105074|105024|105083.7|105033.7|105090.8|105040.8|105071|105021|62
1724252770000|2024-08-21 15:06:10|105083.6|105033.6|105087.8|105037.8|105090.5|105040.5|105072.6|105022.6|55
1724252780000|2024-08-21 15:06:20|105088.2|105038.2|105095|105045|105095.1|105045.1|105075.1|105025.1|62
1724252790000|2024-08-21 15:06:30|105093.9|105043.9|105087|105037|105096.7|105046.7|105085|105035|49
1724252800000|2024-08-21 15:06:40|105086.9|105036.9|105093.4|105043.4|105094.6|105044.6|105086.9|105036.9|45
1724252810000|2024-08-21 15:06:50|105093.7|105043.7|105076|105026|105093.9|105043.9|105076|105026|44
1724252820000|2024-08-21 15:07:00|105077.7|105027.7|105074.2|105024.2|105078.7|105028.7|105072.5|105022.5|53
1724252830000|2024-08-21 15:07:10|105073|105023|105063|105013|105076.8|105026.8|105061.4|105011.4|50
1724252840000|2024-08-21 15:07:20|105064.5|105014.5|105065.6|105015.6|105065.6|105015.6|105054.7|105004.7|56
1724252850000|2024-08-21 15:07:30|105065.7|105015.7|105065.8|105015.8|105070.4|105020.4|105063.9|105013.9|42
1724252860000|2024-08-21 15:07:40|105065.7|105015.7|105050.7|105025.7|105071|105030.2|105050.1|105013.5|53
1724252870000|2024-08-21 15:07:50|105050.5|105025.5|105043.1|105018.1|105057.4|105032.4|105043.1|105018.1|46
1724252880000|2024-08-21 15:08:00|105043.6|105018.6|105054.8|105029.8|105056.2|105031.2|105039.7|105014.7|52
1724252890000|2024-08-21 15:08:10|105054.5|105029.5|105049.9|105024.9|105054.8|105029.8|105045.1|105020.1|45
1724252900000|2024-08-21 15:08:20|105050.1|105025.1|105051.4|105026.4|105054.9|105029.9|105050.1|105025.1|43
1724252910000|2024-08-21 15:08:30|105051.6|105026.6|105053.1|105028.1|105063.6|105038.6|105051.3|105026.3|49
1724252920000|2024-08-21 15:08:40|105053.3|105028.3|105060.2|105010.2|105064.9|105028.3|105049.3|105004.9|46
1724252930000|2024-08-21 15:08:50|105059.6|105009.6|105063.6|105013.6|105065.5|105015.5|105056.9|105006.9|39
1724252940000|2024-08-21 15:09:00|105063|105013|105059.2|105009.2|105064|105014|105057.8|105007.8|37
1724252950000|2024-08-21 15:09:10|105059.3|105009.3|105058.1|105008.1|105060.3|105010.3|105054.4|105004.4|45
1724252960000|2024-08-21 15:09:20|105058.2|105008.2|105056.4|105006.4|105058.6|105008.6|105055.8|105005.8|37
1724252970000|2024-08-21 15:09:30|105056.3|105006.3|105061|105011|105062.2|105012.2|105056.3|105006.3|24
1724252980000|2024-08-21 15:09:40|105060.9|105010.9|105040.6|104990.6|105062.8|105012.8|105040.6|104990.6|35
1724252990000|2024-08-21 15:09:50|105038.5|104988.5|105034.2|104984.2|105041.5|104991.5|105023.2|104973.2|55
1724253000000|2024-08-21 15:10:00|105034.3|104984.3|105045.3|104995.3|105047.1|104997.1|105034.3|104984.3|41
1724253010000|2024-08-21 15:10:10|105045.7|104995.7|105039.6|104989.6|105047.1|104997.1|105033.9|104983.9|37
1724253020000|2024-08-21 15:10:20|105039.9|104989.9|105036.9|104986.9|105040.3|104990.3|105036.9|104986.9|34
1724253030000|2024-08-21 15:10:30|105036.4|104986.4|105029.4|104979.4|105036.4|104986.4|105019.9|104969.9|48
1724253040000|2024-08-21 15:10:40|105029.3|104979.3|105039.8|104989.8|105050.6|105000.6|105029.2|104979.2|56
1724253050000|2024-08-21 15:10:50|105039.5|104989.5|105040.8|104990.8|105046.7|104996.7|105039.5|104989.5|40
1724253060000|2024-08-21 15:11:00|105040.4|104990.4|105046.3|104996.3|105049.7|104999.7|105040.4|104990.4|40
1724253070000|2024-08-21 15:11:10|105045.7|104995.7|105032.1|104982.1|105048.5|104998.5|105031.5|104981.5|46
1724253080000|2024-08-21 15:11:20|105032|104982|105019.5|104969.5|105032|104982|105018.8|104968.8|39
1724253090000|2024-08-21 15:11:30|105019.3|104969.3|105015.7|104965.7|105038.6|104988.6|105015.7|104965.7|54
1724253100000|2024-08-21 15:11:40|105015.9|104965.9|105016.3|104966.3|105017.1|104967.1|105010.4|104960.4|44
1724253110000|2024-08-21 15:11:50|105016.5|104966.5|105010.5|104960.5|105022.3|104972.3|105004.4|104954.4|45
1724253120000|2024-08-21 15:12:00|105011|104961|105021.2|104971.2|105026.9|104976.9|105010.9|104960.9|38
1724253130000|2024-08-21 15:12:10|105020.6|104970.6|105033.4|104983.4|105036.8|104986.8|105015.5|104965.5|57
1724253140000|2024-08-21 15:12:20|105032.3|104982.3|105028.1|104978.1|105040.2|104990.2|105028.1|104978.1|55
1724253150000|2024-08-21 15:12:30|105027.8|104977.8|105033.1|104983.1|105039.4|104989.4|105027|104977|43
1724253160000|2024-08-21 15:12:40|105033.7|104983.7|105042.4|104992.4|105042.7|104992.7|105033.7|104983.7|41
1724253170000|2024-08-21 15:12:50|105042.9|104992.9|105021.3|104971.3|105042.9|104992.9|105018.8|104968.8|39
1724253180000|2024-08-21 15:13:00|105022|104972|105020.5|104970.5|105024.1|104974.1|105018.8|104968.8|51
1724253190000|2024-08-21 15:13:10|105022.1|104972.1|105032.1|104982.1|105039.2|104989.2|105020.8|104970.8|53
1724253200000|2024-08-21 15:13:20|105032.7|104982.7|105040.9|104990.9|105041.6|104991.6|105032.1|104982.1|35
1724253210000|2024-08-21 15:13:30|105041.1|104991.1|105062.3|105012.3|105063.6|105013.6|105041.1|104991.1|54
1724253220000|2024-08-21 15:13:40|105061.1|105011.1|105066.5|105016.5|105068.4|105018.4|105061.1|105011.1|43
1724253230000|2024-08-21 15:13:50|105067|105017|105062.6|105012.6|105069.2|105019.2|105058|105008|50
1724253240000|2024-08-21 15:14:00|105062.9|105012.9|105058.4|105008.4|105063|105013|105054.6|105004.6|49
1724253250000|2024-08-21 15:14:10|105058.3|105008.3|105065.9|105015.9|105066.4|105016.4|105057.4|105007.4|42
1724253260000|2024-08-21 15:14:20|105065.7|105015.7|105063.8|105013.8|105065.7|105015.7|105058.6|105008.6|38
1724253270000|2024-08-21 15:14:30|105063.7|105013.7|105063.4|105013.4|105068.1|105018.1|105063.2|105013.2|31
1724253280000|2024-08-21 15:14:40|105063.2|105013.2|105068.2|105018.2|105069.9|105019.9|105063.2|105013.2|28
1724253290000|2024-08-21 15:14:50|105068|105018|105078.3|105028.3|105079.8|105029.8|105067.8|105017.8|43
1724253300000|2024-08-21 15:15:00|105077.9|105027.9|105070.1|105020.1|105077.9|105027.9|105069.9|105019.9|32
1724253310000|2024-08-21 15:15:10|105070.9|105020.9|105079.4|105029.4|105079.8|105029.8|105070.9|105020.9|39
1724253320000|2024-08-21 15:15:20|105079.5|105029.5|105070.7|105020.7|105080.6|105030.6|105070.7|105020.7|35
1724253330000|2024-08-21 15:15:30|105070.4|105020.4|105086.5|105036.5|105088.4|105038.4|105069.9|105019.9|47
1724253340000|2024-08-21 15:15:40|105085.8|105035.8|105088.7|105038.7|105098.8|105048.8|105084.9|105034.9|39
1724253350000|2024-08-21 15:15:50|105088.4|105038.4|105074.8|105024.8|105089.9|105039.9|105074.8|105024.8|39
1724253360000|2024-08-21 15:16:00|105075|105025|105066.9|105016.9|105079.3|105029.3|105066.9|105016.9|47
1724253370000|2024-08-21 15:16:10|105066.6|105016.6|105058.3|105008.3|105069.6|105019.6|105057.8|105007.8|50
1724253380000|2024-08-21 15:16:20|105058.4|105008.4|105061.3|105011.3|105064.3|105014.3|105057.3|105007.3|42
1724253390000|2024-08-21 15:16:30|105060.4|105010.4|105061.3|105011.3|105063.1|105013.1|105059.2|105009.2|22
1724253400000|2024-08-21 15:16:40|105061.1|105011.1|105069.8|105019.8|105070|105020|105061|105011|45
1724253410000|2024-08-21 15:16:50|105069.9|105019.9|105078.8|105028.8|105078.8|105028.8|105069|105019|47
1724253420000|2024-08-21 15:17:00|105078.7|105028.7|105081.5|105031.5|105081.5|105031.5|105063.2|105013.2|57
1724253430000|2024-08-21 15:17:10|105081.6|105031.6|105084.4|105034.4|105084.4|105034.4|105079.6|105029.6|31
1724253440000|2024-08-21 15:17:20|105084.2|105034.2|105086|105036|105086.1|105036.1|105083.1|105033.1|31
1724253450000|2024-08-21 15:17:30|105086.8|105036.8|105099.8|105049.8|105107.6|105057.6|105086.8|105036.8|58
1724253460000|2024-08-21 15:17:40|105095.7|105045.7|105083.9|105033.9|105096.9|105046.9|105083.9|105033.9|36
1724253470000|2024-08-21 15:17:50|105083.5|105033.5|105076.5|105026.5|105083.7|105033.7|105075|105025|34
1724253480000|2024-08-21 15:18:00|105076.8|105026.8|105059.8|105009.8|105078.4|105028.4|105058.4|105008.4|56
1724253490000|2024-08-21 15:18:10|105059.3|105009.3|105036.8|104986.8|105059.3|105009.3|105036.5|104986.5|47
1724253500000|2024-08-21 15:18:20|105036.9|104986.9|105036.1|104986.1|105037|104987|105033.7|104983.7|36
1724253510000|2024-08-21 15:18:30|105036.2|104986.2|105032.7|104982.7|105037|104987|105031|104981|28
1724253520000|2024-08-21 15:18:40|105032.8|104982.8|105029.3|104979.3|105040|104990|105029.3|104979.3|55
1724253530000|2024-08-21 15:18:50|105029.7|104979.7|105021.4|104971.4|105029.7|104979.7|105018.2|104968.2|47
1724253540000|2024-08-21 15:19:00|105021.6|104971.6|105030.9|104980.9|105044.5|104994.5|105021.6|104971.6|52
1724253550000|2024-08-21 15:19:10|105030.8|104980.8|105035.9|104985.9|105040.4|104990.4|105030.4|104980.4|43
1724253560000|2024-08-21 15:19:20|105036|104986|105039.6|104989.6|105044.4|104994.4|105035.1|104985.1|49
1724253570000|2024-08-21 15:19:30|105038.9|104988.9|105053.5|105003.5|105054.1|105004.1|105037.9|104987.9|42
1724253580000|2024-08-21 15:19:40|105053|105003|105051.8|105001.8|105053.8|105003.8|105045.2|104995.2|47
1724253590000|2024-08-21 15:19:50|105051.7|105001.7|105048.3|104998.3|105052|105002|105048.2|104998.2|41
1724253600000|2024-08-21 15:20:00|105048.2|104998.2|105043.6|104993.6|105048.2|104998.2|105035.3|104985.3|50
1724253610000|2024-08-21 15:20:10|105041.5|104991.5|105044.6|104994.6|105051.4|105001.4|105036.9|104986.9|46
1724253620000|2024-08-21 15:20:20|105044.7|104994.7|105053.8|105003.8|105053.8|105003.8|105044.1|104994.1|35
1724253630000|2024-08-21 15:20:30|105053.9|105003.9|105043.3|104993.3|105055|105005|105042|104992|43
1724253640000|2024-08-21 15:20:40|105042.6|104992.6|105066.3|105016.3|105068.5|105018.5|105042.6|104992.6|48
1724253650000|2024-08-21 15:20:50|105064.7|105014.7|105052.8|105002.8|105066.9|105016.9|105050.4|105000.4|50
1724253660000|2024-08-21 15:21:00|105052.5|105002.5|105079.2|105029.2|105084.2|105034.2|105052.5|105002.5|63
1724253670000|2024-08-21 15:21:10|105080.5|105030.5|105078.1|105028.1|105081.8|105031.8|105077.5|105027.5|48
1724253680000|2024-08-21 15:21:20|105078.2|105028.2|105077.9|105027.9|105079.6|105029.6|105071|105021|46
1724253690000|2024-08-21 15:21:30|105078.7|105028.7|105076.2|105026.2|105079.6|105029.6|105069.4|105019.4|38
1724253700000|2024-08-21 15:21:40|105077.4|105027.4|105062.5|105012.5|105078.1|105028.1|105058.9|105008.9|43
1724253710000|2024-08-21 15:21:50|105060.7|105010.7|105064.8|105014.8|105068.8|105018.8|105059.9|105009.9|44
1724253720000|2024-08-21 15:22:00|105064.9|105014.9|105049.8|104999.8|105064.9|105014.9|105049|104999|42
1724253730000|2024-08-21 15:22:10|105050.1|105000.1|105061.2|105011.2|105061.2|105011.2|105050.1|105000.1|40
1724253740000|2024-08-21 15:22:20|105061.4|105011.4|105053.7|105003.7|105063|105013|105053|105003|34
1724253750000|2024-08-21 15:22:30|105051.4|105001.4|105061.2|105011.2|105061.2|105011.2|105047.6|104997.6|42
1724253760000|2024-08-21 15:22:40|105061|105011|105059.5|105009.5|105061|105011|105058.3|105008.3|35
1724253770000|2024-08-21 15:22:50|105059.8|105009.8|105064|105014|105064|105014|105055.9|105005.9|37
1724253780000|2024-08-21 15:23:00|105064.5|105014.5|105054.7|105004.7|105065|105015|105054.1|105004.1|36
1724253790000|2024-08-21 15:23:10|105054.6|105004.6|105053.6|105003.6|105055.2|105005.2|105053.2|105003.2|23
1724253800000|2024-08-21 15:23:20|105053.8|105003.8|105052.3|105002.3|105054.1|105004.1|105050.5|105000.5|31
1724253810000|2024-08-21 15:23:30|105051.6|105001.6|105053.3|105003.3|105053.7|105003.7|105048.6|104998.6|34
1724253820000|2024-08-21 15:23:40|105052.9|105002.9|105038.3|104988.3|105052.9|105002.9|105033.1|104983.1|55
1724253830000|2024-08-21 15:23:50|105038.4|104988.4|105029.6|104979.6|105038.4|104988.4|105029.1|104979.1|51
1724253840000|2024-08-21 15:24:00|105029.9|104979.9|105015.5|104965.5|105029.9|104979.9|105012.5|104962.5|35
1724253850000|2024-08-21 15:24:10|105015.4|104965.4|105006.5|104956.5|105018.9|104968.9|105004|104954|50
1724253860000|2024-08-21 15:24:20|105006.8|104956.8|105010|104960|105010.2|104960.2|105005.6|104955.6|32
1724253870000|2024-08-21 15:24:30|105010.1|104960.1|105009.6|104959.6|105013.9|104963.9|105008.4|104958.4|26
1724253880000|2024-08-21 15:24:40|105009.7|104959.7|105003.8|104953.8|105011.5|104961.5|105003.7|104953.7|36
1724253890000|2024-08-21 15:24:50|105004.7|104954.7|105007.2|104957.2|105007.2|104957.2|105000|104950|36
1724253900000|2024-08-21 15:25:00|105007.1|104957.1|105005.9|104955.9|105008.4|104958.4|105004.4|104954.4|35
1724253910000|2024-08-21 15:25:10|105005.8|104955.8|105001.3|104951.3|105007.7|104957.7|105001.2|104951.2|42
1724253920000|2024-08-21 15:25:20|105001.5|104951.5|105019.6|104969.6|105023.5|104973.5|105000|104950|46
1724253930000|2024-08-21 15:25:30|105019.8|104969.8|105007.1|104957.1|105020.1|104970.1|105006.2|104956.2|38
1724253940000|2024-08-21 15:25:40|105006.7|104956.7|105000.7|104950.7|105010.2|104960.2|104999.1|104949.1|38
1724253950000|2024-08-21 15:25:50|105000.4|104950.4|104983.4|104933.4|105000.4|104950.4|104966.2|104916.2|54
1724253960000|2024-08-21 15:26:00|104983.2|104933.2|104978.4|104928.4|104997.5|104947.5|104975.6|104925.6|64
1724253970000|2024-08-21 15:26:10|104978.1|104928.1|104972.4|104922.4|104978.5|104928.5|104966.3|104916.3|59
1724253980000|2024-08-21 15:26:20|104972.2|104922.2|104978.1|104928.1|104985.3|104935.3|104972.2|104922.2|58
1724253990000|2024-08-21 15:26:30|104978.3|104928.3|104977.3|104927.3|104981.4|104931.4|104972.3|104922.3|39
1724254000000|2024-08-21 15:26:40|104977.2|104927.2|104965.3|104915.3|104978.1|104928.1|104965.1|104915.1|46
1724254010000|2024-08-21 15:26:50|104964.8|104914.8|104953.2|104903.2|104965.4|104915.4|104936.7|104886.7|53
1724254020000|2024-08-21 15:27:00|104953.3|104903.3|104861.7|104811.7|104954|104904|104860.3|104810.3|70
1724254030000|2024-08-21 15:27:10|104861.6|104811.6|104875.9|104825.9|104890|104840|104860.7|104810.7|61
1724254040000|2024-08-21 15:27:20|104878.2|104828.2|104872.4|104822.4|104883.2|104833.2|104872.4|104822.4|48
1724254050000|2024-08-21 15:27:30|104872.3|104822.3|104895.7|104845.7|104897|104847|104872.3|104822.3|45
1724254060000|2024-08-21 15:27:40|104895.5|104845.5|104893.3|104843.3|104901|104851|104888.6|104838.6|45
1724254070000|2024-08-21 15:27:50|104893.1|104843.1|104890.2|104840.2|104893.8|104843.8|104886.6|104836.6|39
1724254080000|2024-08-21 15:28:00|104890.7|104840.7|104897.6|104847.6|104909.4|104859.4|104883|104833|60
1724254090000|2024-08-21 15:28:10|104897.3|104847.3|104908.3|104858.3|104913.2|104863.2|104892.1|104842.1|49
1724254100000|2024-08-21 15:28:20|104907.7|104857.7|104906.9|104856.9|104919.1|104869.1|104896.7|104846.7|60
1724254110000|2024-08-21 15:28:30|104908|104858|104924.5|104874.5|104926.8|104876.8|104907.9|104857.9|55
1724254120000|2024-08-21 15:28:40|104924.6|104874.6|104926.1|104876.1|104929|104879|104919.2|104869.2|47
1724254130000|2024-08-21 15:28:50|104926|104876|104927.8|104877.8|104929.4|104879.4|104921.7|104871.7|44
1724254140000|2024-08-21 15:29:00|104927.2|104877.2|104932.1|104882.1|104932.5|104882.5|104926.9|104876.9|49
1724254150000|2024-08-21 15:29:10|104931.9|104881.9|104927.1|104877.1|104937.2|104887.2|104924.1|104874.1|55
1724254160000|2024-08-21 15:29:20|104927.3|104877.3|104920.7|104870.7|104927.9|104877.9|104915.2|104865.2|62
1724254170000|2024-08-21 15:29:30|104922.4|104872.4|104916.5|104866.5|104922.4|104872.4|104915.2|104865.2|60
1724254180000|2024-08-21 15:29:40|104916.3|104866.3|104916.2|104866.2|104918.1|104868.1|104909.2|104859.2|55
1724254190000|2024-08-21 15:29:50|104914.9|104864.9|104914.6|104864.6|104919.9|104869.9|104910.3|104860.3|57
1724254200000|2024-08-21 15:30:00|104913.7|104863.7|104879.2|104829.2|104913.7|104863.7|104878.6|104828.6|66
1724254210000|2024-08-21 15:30:10|104878.1|104828.1|104882|104832|104885.1|104835.1|104865.2|104815.2|71
1724254220000|2024-08-21 15:30:20|104881.1|104831.1|104886.3|104836.3|104889.3|104839.3|104879.2|104829.2|38
1724254230000|2024-08-21 15:30:30|104886.1|104836.1|104895.1|104845.1|104895.1|104845.1|104879.8|104829.8|58
1724254240000|2024-08-21 15:30:40|104893.5|104843.5|104892.2|104842.2|104894.7|104844.7|104888|104838|62
1724254250000|2024-08-21 15:30:50|104891.7|104841.7|104887.4|104837.4|104894.2|104844.2|104878.5|104828.5|56
1724254260000|2024-08-21 15:31:00|104885.8|104835.8|104879.5|104829.5|104886|104836|104876.2|104826.2|57
1724254270000|2024-08-21 15:31:10|104879.3|104829.3|104866.3|104816.3|104884.2|104834.2|104862.5|104812.5|61
1724254280000|2024-08-21 15:31:20|104866.7|104816.7|104876.5|104826.5|104877.5|104827.5|104865.7|104815.7|50
1724254290000|2024-08-21 15:31:30|104877.7|104827.7|104886.9|104836.9|104887.6|104837.6|104877.7|104827.7|45
1724254300000|2024-08-21 15:31:40|104885.9|104835.9|104890.4|104840.4|104890.4|104840.4|104879|104829|57
1724254310000|2024-08-21 15:31:50|104891|104841|104892.3|104842.3|104894|104844|104885.3|104835.3|53
1724254320000|2024-08-21 15:32:00|104890.4|104840.4|104884.2|104834.2|104897.1|104847.1|104884.2|104834.2|65
1724254330000|2024-08-21 15:32:10|104883.7|104833.7|104888.3|104838.3|104888.3|104838.3|104877.9|104827.9|62
1724254340000|2024-08-21 15:32:20|104887.7|104837.7|104866.1|104816.1|104889.8|104839.8|104864.3|104814.3|61
1724254350000|2024-08-21 15:32:30|104866.4|104816.4|104819.8|104769.8|104867.1|104817.1|104818.3|104768.3|53
1724254360000|2024-08-21 15:32:40|104820.2|104770.2|104840.6|104790.6|104840.6|104790.6|104804.8|104754.8|53
1724254370000|2024-08-21 15:32:50|104841.4|104791.4|104830.5|104780.5|104848.4|104798.4|104830.5|104780.5|39
1724254380000|2024-08-21 15:33:00|104831.3|104781.3|104832.9|104782.9|104834.9|104784.9|104830.5|104780.5|43
1724254390000|2024-08-21 15:33:10|104833.2|104783.2|104881.1|104831.1|104883|104833|104829.2|104779.2|63
1724254400000|2024-08-21 15:33:20|104881.2|104831.2|104911|104861|104915.3|104865.3|104878.7|104828.7|64
1724254410000|2024-08-21 15:33:30|104911.4|104861.4|104908.4|104858.4|104912.8|104862.8|104899|104849|55
1724254420000|2024-08-21 15:33:40|104908.3|104858.3|104923|104873|104932.7|104882.7|104908.2|104858.2|59
1724254430000|2024-08-21 15:33:50|104923.9|104873.9|104844.3|104794.3|104923.9|104873.9|104843.2|104793.2|65
1724254440000|2024-08-21 15:34:00|104842.5|104792.5|104878|104828|104880.2|104830.2|104840.5|104790.5|57
1724254450000|2024-08-21 15:34:10|104876.6|104826.6|104880.9|104830.9|104883.3|104833.3|104876.6|104826.6|37
1724254460000|2024-08-21 15:34:20|104881.1|104831.1|104869.1|104819.1|104883|104833|104866.6|104816.6|55
1724254470000|2024-08-21 15:34:30|104868.6|104818.6|104863.7|104813.7|104868.6|104818.6|104862|104812|45
1724254480000|2024-08-21 15:34:40|104862.6|104812.6|104864.3|104814.3|104865.4|104815.4|104858.1|104808.1|44
1724254490000|2024-08-21 15:34:50|104864.8|104814.8|104865.6|104815.6|104865.8|104815.8|104854.8|104804.8|49
1724254500000|2024-08-21 15:35:00|104864.6|104814.6|104867.4|104817.4|104870.9|104820.9|104863.7|104813.7|57
1724254510000|2024-08-21 15:35:10|104869.3|104819.3|104865.7|104815.7|104871.1|104821.1|104864|104814|45
1724254520000|2024-08-21 15:35:20|104866.4|104816.4|104866|104816|104871.3|104821.3|104864.6|104814.6|45
1724254530000|2024-08-21 15:35:30|104866.1|104816.1|104865|104815|104871|104821|104863.1|104813.1|64
1724254540000|2024-08-21 15:35:40|104865.6|104815.6|104864.4|104814.4|104872.6|104822.6|104860.1|104810.1|63
1724254550000|2024-08-21 15:35:50|104864.1|104814.1|104868.6|104818.6|104874|104824|104864.1|104814.1|60
1724254560000|2024-08-21 15:36:00|104872|104822|104880.1|104830.1|104884.2|104834.2|104872|104822|57
1724254570000|2024-08-21 15:36:10|104880|104830|104854.9|104804.9|104880|104830|104854.9|104804.9|59
1724254580000|2024-08-21 15:36:20|104855.1|104805.1|104832.7|104782.7|104862.7|104812.7|104831.3|104781.3|67
1724254590000|2024-08-21 15:36:30|104834.7|104784.7|104859.6|104809.6|104867.4|104817.4|104833.7|104783.7|61
1724254600000|2024-08-21 15:36:40|104859.2|104809.2|104863.7|104813.7|104869.1|104819.1|104858|104808|41
1724254610000|2024-08-21 15:36:50|104864.8|104814.8|104853.1|104803.1|104865.9|104815.9|104845.5|104795.5|47
1724254620000|2024-08-21 15:37:00|104852.4|104802.4|104861.3|104811.3|104862.9|104812.9|104849.6|104799.6|69
1724254630000|2024-08-21 15:37:10|104866|104816|104862.2|104812.2|104866.1|104816.1|104856.8|104806.8|60
1724254640000|2024-08-21 15:37:20|104862.3|104812.3|104866.2|104816.2|104868.3|104818.3|104860.8|104810.8|50
1724254650000|2024-08-21 15:37:30|104865.6|104815.6|104857.8|104807.8|104866.5|104816.5|104853.8|104803.8|35
1724254660000|2024-08-21 15:37:40|104860.4|104810.4|104858.5|104808.5|104860.4|104810.4|104856.6|104806.6|24
1724254670000|2024-08-21 15:37:50|104858|104808|104852.4|104802.4|104858|104808|104848.7|104798.7|42
1724254680000|2024-08-21 15:38:00|104851|104801|104854.6|104804.6|104855|104805|104850.8|104800.8|32
1724254690000|2024-08-21 15:38:10|104854.4|104804.4|104860.5|104810.5|104862.4|104812.4|104854.4|104804.4|27
1724254700000|2024-08-21 15:38:20|104861.4|104811.4|104856.6|104806.6|104861.4|104811.4|104856.6|104806.6|15
1724254710000|2024-08-21 15:38:30|104856.5|104806.5|104857.8|104807.8|104861|104811|104856.5|104806.5|29
1724254720000|2024-08-21 15:38:40|104858|104808|104860.5|104810.5|104862|104812|104858|104808|17
1724254730000|2024-08-21 15:38:50|104861.3|104811.3|104863.9|104813.9|104864.2|104814.2|104860.2|104810.2|34
1724254740000|2024-08-21 15:39:00|104864.3|104814.3|104863.1|104813.1|104869.6|104819.6|104863.1|104813.1|35
1724254750000|2024-08-21 15:39:10|104862.4|104812.4|104863.4|104813.4|104864.4|104814.4|104861.3|104811.3|57
1724254760000|2024-08-21 15:39:20|104860.8|104810.8|104862.3|104812.3|104862.3|104812.3|104858.6|104808.6|27
1724254770000|2024-08-21 15:39:30|104860.9|104810.9|104858.8|104808.8|104862.1|104812.1|104857.7|104807.7|42
1724254780000|2024-08-21 15:39:40|104858.5|104808.5|104859.4|104809.4|104860.7|104810.7|104857.3|104807.3|38
1724254790000|2024-08-21 15:39:50|104859.9|104809.9|104861.6|104811.6|104864.1|104814.1|104858.9|104808.9|51
1724254800000|2024-08-21 15:40:00|104861.5|104811.5|104849.1|104799.1|104862.6|104812.6|104849.1|104799.1|48
1724254810000|2024-08-21 15:40:10|104849.6|104799.6|104858.6|104808.6|104859.1|104809.1|104845.5|104795.5|62
1724254820000|2024-08-21 15:40:20|104858.7|104808.7|104859.5|104809.5|104861.5|104811.5|104856.1|104806.1|49
1724254830000|2024-08-21 15:40:30|104859.6|104809.6|104864.9|104814.9|104865.8|104815.8|104858|104808|49
1724254840000|2024-08-21 15:40:40|104865.1|104815.1|104871.5|104821.5|104874.3|104824.3|104863.5|104813.5|36
1724254850000|2024-08-21 15:40:50|104871.6|104821.6|104871.5|104821.5|104873.6|104823.6|104866.3|104816.3|55
1724254860000|2024-08-21 15:41:00|104870.9|104820.9|104866.8|104816.8|104871.7|104821.7|104863.6|104813.6|49
1724254870000|2024-08-21 15:41:10|104866.9|104816.9|104864.8|104814.8|104867|104817|104864|104814|19
1724254880000|2024-08-21 15:41:20|104865.6|104815.6|104858|104808|104865.6|104815.6|104855.8|104805.8|34
1724254890000|2024-08-21 15:41:30|104857.9|104807.9|104854.4|104804.4|104859.4|104809.4|104854.1|104804.1|42
1724254900000|2024-08-21 15:41:40|104855.2|104805.2|104857.1|104807.1|104858.3|104808.3|104850.1|104800.1|51
1724254910000|2024-08-21 15:41:50|104856.2|104806.2|104857.6|104807.6|104861.3|104811.3|104854.4|104804.4|29
1724254920000|2024-08-21 15:42:00|104857.8|104807.8|104856.2|104806.2|104859|104809|104854.4|104804.4|32
1724254930000|2024-08-21 15:42:10|104856|104806|104843.8|104793.8|104857.6|104807.6|104843.8|104793.8|36
1724254940000|2024-08-21 15:42:20|104844.7|104794.7|104847.9|104797.9|104849.7|104799.7|104838.9|104788.9|44
1724254950000|2024-08-21 15:42:30|104847.7|104797.7|104841.2|104791.2|104850.3|104800.3|104837.6|104787.6|49
1724254960000|2024-08-21 15:42:40|104839.3|104789.3|104834.2|104784.2|104840|104790|104833.3|104783.3|37
1724254970000|2024-08-21 15:42:50|104834.3|104784.3|104838.6|104788.6|104842.2|104792.2|104831.5|104781.5|27
1724254980000|2024-08-21 15:43:00|104838.8|104788.8|104832.2|104782.2|104840|104790|104830.6|104780.6|36
1724254990000|2024-08-21 15:43:10|104832|104782|104830.7|104780.7|104832|104782|104830.2|104780.2|21
1724255000000|2024-08-21 15:43:20|104830.9|104780.9|104831.8|104781.8|104832.8|104782.8|104830.9|104780.9|19
1724255010000|2024-08-21 15:43:30|104831.4|104781.4|104826|104776|104831.4|104781.4|104826|104776|13
1724255020000|2024-08-21 15:43:40|104826.2|104776.2|104839.1|104789.1|104839.3|104789.3|104826.2|104776.2|32
1724255030000|2024-08-21 15:43:50|104838.9|104788.9|104848.1|104798.1|104848.9|104798.9|104836.9|104786.9|46
1724255040000|2024-08-21 15:44:00|104847.9|104797.9|104846.1|104796.1|104848|104798|104843.7|104793.7|41
1724255050000|2024-08-21 15:44:10|104846.3|104796.3|104849.3|104799.3|104849.3|104799.3|104841.7|104791.7|54
1724255060000|2024-08-21 15:44:20|104847.4|104797.4|104872.5|104822.5|104876.4|104826.4|104847.4|104797.4|44
1724255070000|2024-08-21 15:44:30|104872.4|104822.4|104880|104830|104887.1|104837.1|104871.8|104821.8|44
1724255080000|2024-08-21 15:44:40|104885.4|104835.4|104869.2|104819.2|104885.7|104835.7|104867.2|104817.2|53
1724255090000|2024-08-21 15:44:50|104869.5|104819.5|104864.7|104814.7|104870.2|104820.2|104863.7|104813.7|48
1724255100000|2024-08-21 15:45:00|104864.3|104814.3|104862.3|104812.3|104864.5|104814.5|104857.9|104807.9|43
1724255110000|2024-08-21 15:45:10|104862.1|104812.1|104858.2|104808.2|104863.9|104813.9|104857.8|104807.8|36
1724255120000|2024-08-21 15:45:20|104857.8|104807.8|104856.3|104806.3|104860.6|104810.6|104852.8|104802.8|33
1724255130000|2024-08-21 15:45:30|104853.5|104803.5|104855|104805|104856.6|104806.6|104852.4|104802.4|47
1724255140000|2024-08-21 15:45:40|104850.4|104800.4|104851.9|104801.9|104856.5|104806.5|104845|104795|55
1724255150000|2024-08-21 15:45:50|104851.3|104801.3|104845.1|104795.1|104856.8|104806.8|104844.3|104794.3|56
1724255160000|2024-08-21 15:46:00|104845.2|104795.2|104846.6|104796.6|104847.6|104797.6|104843.7|104793.7|45
1724255170000|2024-08-21 15:46:10|104846.8|104796.8|104861.3|104811.3|104864.1|104814.1|104846.8|104796.8|54
1724255180000|2024-08-21 15:46:20|104860.5|104810.5|104860.2|104810.2|104863.5|104813.5|104859.5|104809.5|60
1724255190000|2024-08-21 15:46:30|104860.7|104810.7|104861.3|104811.3|104863.2|104813.2|104859.9|104809.9|52
1724255200000|2024-08-21 15:46:40|104861.1|104811.1|104862.6|104812.6|104868.8|104818.8|104859.7|104809.7|54
1724255210000|2024-08-21 15:46:50|104863.6|104813.6|104862.9|104812.9|104863.7|104813.7|104859|104809|29
1724255220000|2024-08-21 15:47:00|104864.3|104814.3|104865.6|104815.6|104868.9|104818.9|104863.5|104813.5|26
1724255230000|2024-08-21 15:47:10|104866|104816|104861.6|104811.6|104866.1|104816.1|104860.7|104810.7|38
1724255240000|2024-08-21 15:47:20|104861|104811|104860.2|104810.2|104861.6|104811.6|104860.2|104810.2|18
1724255250000|2024-08-21 15:47:30|104860.7|104810.7|104862.8|104812.8|104866.5|104816.5|104859.7|104809.7|34
1724255260000|2024-08-21 15:47:40|104861.9|104811.9|104862.2|104812.2|104865.5|104815.5|104857.8|104807.8|43
1724255270000|2024-08-21 15:47:50|104862.8|104812.8|104868.4|104818.4|104869.1|104819.1|104862.2|104812.2|40
1724255280000|2024-08-21 15:48:00|104868.6|104818.6|104870.6|104820.6|104877.1|104827.1|104868|104818|48
1724255290000|2024-08-21 15:48:10|104869.8|104819.8|104879.5|104829.5|104881.8|104831.8|104869.7|104819.7|36
1724255300000|2024-08-21 15:48:20|104877.1|104827.1|104881.8|104831.8|104884.2|104834.2|104873.9|104823.9|49
1724255310000|2024-08-21 15:48:30|104882.2|104832.2|104881.9|104831.9|104885.4|104835.4|104880.9|104830.9|33
1724255320000|2024-08-21 15:48:40|104881.6|104831.6|104891.8|104841.8|104892.5|104842.5|104881.6|104831.6|34
1724255330000|2024-08-21 15:48:50|104891.5|104841.5|104888.5|104838.5|104892.5|104842.5|104887.8|104837.8|20
1724255340000|2024-08-21 15:49:00|104889|104839|104887.9|104837.9|104892.1|104842.1|104886|104836|38
1724255350000|2024-08-21 15:49:10|104888.1|104838.1|104887.9|104837.9|104891.2|104841.2|104886.5|104836.5|23
1724255360000|2024-08-21 15:49:20|104888|104838|104885.8|104835.8|104889.3|104839.3|104885.8|104835.8|16
1724255370000|2024-08-21 15:49:30|104885.2|104835.2|104881.9|104831.9|104886|104836|104881.8|104831.8|37
1724255380000|2024-08-21 15:49:40|104882.1|104832.1|104883.8|104833.8|104884.4|104834.4|104880.2|104830.2|31
1724255390000|2024-08-21 15:49:50|104883|104833|104887.4|104837.4|104892.9|104842.9|104876.7|104826.7|41
1724255400000|2024-08-21 15:50:00|104887.9|104837.9|104898.9|104848.9|104901.4|104851.4|104887.9|104837.9|44
1724255410000|2024-08-21 15:50:10|104899.8|104849.8|104909.7|104859.7|104909.7|104859.7|104897.5|104847.5|28
1724255420000|2024-08-21 15:50:20|104910.2|104860.2|104907.2|104857.2|104916|104866|104905.7|104855.7|32
1724255430000|2024-08-21 15:50:30|104907.5|104857.5|104913.6|104863.6|104915|104865|104901.9|104851.9|35
1724255440000|2024-08-21 15:50:40|104911.4|104861.4|104905.8|104855.8|104911.6|104861.6|104902.1|104852.1|27
1724255450000|2024-08-21 15:50:50|104905.5|104855.5|104911.2|104861.2|104912.5|104862.5|104905.5|104855.5|27
1724255460000|2024-08-21 15:51:00|104911.1|104861.1|104916.1|104866.1|104916.1|104866.1|104910.4|104860.4|20
1724255470000|2024-08-21 15:51:10|104915.7|104865.7|104916.5|104866.5|104919.7|104869.7|104913.9|104863.9|43
1724255480000|2024-08-21 15:51:20|104915.8|104865.8|104913.5|104863.5|104915.8|104865.8|104907.1|104857.1|44
1724255490000|2024-08-21 15:51:30|104913.6|104863.6|104945.6|104895.6|104954.1|104904.1|104912.8|104862.8|46
1724255500000|2024-08-21 15:51:40|104945.1|104895.1|104945.4|104895.4|104951.9|104901.9|104940.9|104890.9|48
1724255510000|2024-08-21 15:51:50|104945.1|104895.1|104961.3|104911.3|104962|104912|104945.1|104895.1|33
1724255520000|2024-08-21 15:52:00|104960.9|104910.9|104955.1|104905.1|104961|104911|104952|104902|37
1724255530000|2024-08-21 15:52:10|104954.4|104904.4|104937|104887|104955|104905|104935.3|104885.3|26
1724255540000|2024-08-21 15:52:20|104938.9|104888.9|104953.3|104903.3|104961.8|104911.8|104929.9|104879.9|49
1724255550000|2024-08-21 15:52:30|104953.5|104903.5|104943.9|104893.9|104953.5|104903.5|104937.5|104887.5|55
1724255560000|2024-08-21 15:52:40|104943.4|104893.4|104940.8|104890.8|104945|104895|104939.6|104889.6|39
1724255570000|2024-08-21 15:52:50|104940.7|104890.7|104929.3|104879.3|104941.7|104891.7|104928.2|104878.2|40
1724255580000|2024-08-21 15:53:00|104929.9|104879.9|104934.5|104884.5|104934.5|104884.5|104925.2|104875.2|31
1724255590000|2024-08-21 15:53:10|104933.8|104883.8|104932.4|104882.4|104933.8|104883.8|104930.2|104880.2|20
1724255600000|2024-08-21 15:53:20|104932.8|104882.8|104931.1|104881.1|104936.6|104886.6|104928.7|104878.7|35
1724255610000|2024-08-21 15:53:30|104930.1|104880.1|104929|104879|104931.3|104881.3|104927.5|104877.5|16
1724255620000|2024-08-21 15:53:40|104929.1|104879.1|104931.9|104881.9|104931.9|104881.9|104925.8|104875.8|19
1724255630000|2024-08-21 15:53:50|104932.2|104882.2|104930.7|104880.7|104934.3|104884.3|104928|104878|43
1724255640000|2024-08-21 15:54:00|104931|104881|104931.6|104881.6|104933.8|104883.8|104929.8|104879.8|42
1724255650000|2024-08-21 15:54:10|104933.2|104883.2|104944.9|104894.9|104946.6|104896.6|104931.6|104881.6|42
1724255660000|2024-08-21 15:54:20|104945.2|104895.2|104943.5|104893.5|104945.2|104895.2|104936.6|104886.6|54
1724255670000|2024-08-21 15:54:30|104944.4|104894.4|104936.7|104886.7|104944.4|104894.4|104936.1|104886.1|53
1724255680000|2024-08-21 15:54:40|104936.9|104886.9|104938.2|104888.2|104939.8|104889.8|104932.4|104882.4|51
1724255690000|2024-08-21 15:54:50|104939|104889|104939.9|104889.9|104942.5|104892.5|104935.4|104885.4|48
1724255700000|2024-08-21 15:55:00|104940.7|104890.7|104959.9|104909.9|104959.9|104909.9|104938.4|104888.4|51
1724255710000|2024-08-21 15:55:10|104959.6|104909.6|104972.4|104922.4|104972.4|104922.4|104959.1|104909.1|31
1724255720000|2024-08-21 15:55:20|104973.2|104923.2|104975.9|104925.9|104979|104929|104968.6|104918.6|47
1724255730000|2024-08-21 15:55:30|104975.3|104925.3|104971.9|104921.9|104977.7|104927.7|104971.9|104921.9|27
1724255740000|2024-08-21 15:55:40|104972.3|104922.3|104969.3|104919.3|104983.4|104933.4|104968.3|104918.3|38
1724255750000|2024-08-21 15:55:50|104970.2|104920.2|104970.4|104920.4|104985.7|104935.7|104965.6|104915.6|35
1724255760000|2024-08-21 15:56:00|104975.8|104925.8|104973.1|104923.1|104978|104928|104967.5|104917.5|29
1724255770000|2024-08-21 15:56:10|104977.3|104927.3|104986.1|104936.1|104988.5|104938.5|104975.9|104925.9|39
1724255780000|2024-08-21 15:56:20|104986.6|104936.6|104989.3|104939.3|104990.5|104940.5|104985.8|104935.8|15
1724255790000|2024-08-21 15:56:30|104989.2|104939.2|104979|104929|104992.8|104942.8|104969.4|104919.4|54
1724255800000|2024-08-21 15:56:40|104979.1|104929.1|104979.5|104929.5|104984.6|104934.6|104978.2|104928.2|53
1724255810000|2024-08-21 15:56:50|104979.6|104929.6|104971.8|104921.8|104979.6|104929.6|104970.2|104920.2|35
1724255820000|2024-08-21 15:57:00|104973.3|104923.3|104962.2|104912.2|104973.3|104923.3|104960.5|104910.5|52
1724255830000|2024-08-21 15:57:10|104962.4|104912.4|104959.9|104909.9|104962.4|104912.4|104954.2|104904.2|44
1724255840000|2024-08-21 15:57:20|104959.6|104909.6|104980.9|104930.9|104983|104933|104959.6|104909.6|52
1724255850000|2024-08-21 15:57:30|104981.3|104931.3|104991.5|104941.5|104996.5|104946.5|104981.2|104931.2|43
1724255860000|2024-08-21 15:57:40|104991.6|104941.6|104986.7|104936.7|104995.1|104945.1|104986.7|104936.7|33
1724255870000|2024-08-21 15:57:50|104986|104936|104974.3|104924.3|104986.9|104936.9|104972.5|104922.5|42
1724255880000|2024-08-21 15:58:00|104975.5|104925.5|104976.9|104926.9|104978.8|104928.8|104963|104913|53
1724255890000|2024-08-21 15:58:10|104975.3|104925.3|104985.2|104935.2|104985.2|104935.2|104974.8|104924.8|52
1724255900000|2024-08-21 15:58:20|104984|104934|105001.4|104951.4|105002.5|104952.5|104982.4|104932.4|48
1724255910000|2024-08-21 15:58:30|105001.2|104951.2|104998.7|104948.7|105006.8|104956.8|104998.7|104948.7|31
1724255920000|2024-08-21 15:58:40|104998.3|104948.3|104995.7|104945.7|105000.1|104950.1|104995.7|104945.7|41
1724255930000|2024-08-21 15:58:50|104995.5|104945.5|104999.7|104949.7|105000.5|104950.5|104987|104937|65
1724255940000|2024-08-21 15:59:00|105001.3|104951.3|104998.7|104948.7|105005.5|104955.5|104998.3|104948.3|77
1724255950000|2024-08-21 15:59:10|105002.1|104952.1|105004.8|104954.8|105008|104958|104999.6|104949.6|69
1724255960000|2024-08-21 15:59:20|105003.7|104953.7|104993.8|104943.8|105012|104962|104984.7|104934.7|77
1724255970000|2024-08-21 15:59:30|104992.7|104942.7|104992.1|104942.1|104995|104945|104987.3|104937.3|65
1724255980000|2024-08-21 15:59:40|104992.3|104942.3|104999.2|104949.2|104999.9|104949.9|104991.6|104941.6|66
1724255990000|2024-08-21 15:59:50|104998.5|104948.5|104995.1|104945.1|105002.5|104952.5|104993.7|104943.7|61
1724256000000|2024-08-21 16:00:00|104995|104945|105007.9|104957.9|105007.9|104957.9|104995|104945|44
1724256010000|2024-08-21 16:00:10|105007.2|104957.2|105010|104960|105013.7|104963.7|105006|104956|41
1724256020000|2024-08-21 16:00:20|105009.9|104959.9|105005.7|104955.7|105015.3|104965.3|105004.8|104954.8|39
1724256030000|2024-08-21 16:00:30|105006.6|104956.6|105007.9|104957.9|105008.2|104958.2|105000.9|104950.9|41
1724256040000|2024-08-21 16:00:40|105007.4|104957.4|105011.8|104961.8|105012.3|104962.3|105007.2|104957.2|34
1724256050000|2024-08-21 16:00:50|105011.7|104961.7|105017.4|104967.4|105019.3|104969.3|105007|104957|54
1724256060000|2024-08-21 16:01:00|105017.8|104967.8|105013.5|104963.5|105029.7|104979.7|105013.5|104963.5|46
1724256070000|2024-08-21 16:01:10|105014.3|104964.3|105010.1|104960.1|105020.3|104970.3|105005.2|104955.2|57
1724256080000|2024-08-21 16:01:20|105010|104960|105020.4|104970.4|105022.8|104972.8|105010|104960|61
1724256090000|2024-08-21 16:01:30|105020.2|104970.2|105006.8|104956.8|105021.2|104971.2|105003.1|104953.1|57
1724256100000|2024-08-21 16:01:40|105005.8|104955.8|105016.8|104966.8|105017.1|104967.1|105005.8|104955.8|34
1724256110000|2024-08-21 16:01:50|105017|104967|105011.3|104961.3|105020.5|104970.5|105009.5|104959.5|44
1724256120000|2024-08-21 16:02:00|105013.7|104963.7|105014.4|104964.4|105015.5|104965.5|105010.2|104960.2|25
1724256130000|2024-08-21 16:02:10|105013.1|104963.1|105012.1|104962.1|105016.7|104966.7|105008.1|104958.1|46
1724256140000|2024-08-21 16:02:20|105011.8|104961.8|105010.5|104960.5|105012.6|104962.6|105009.2|104959.2|29
1724256150000|2024-08-21 16:02:30|105009.1|104959.1|105009|104959|105022.6|104972.6|105007|104957|60
1724256160000|2024-08-21 16:02:40|105008.7|104958.7|105008.8|104958.8|105010.9|104960.9|105001.4|104951.4|38
1724256170000|2024-08-21 16:02:50|105008.6|104958.6|105010.9|104960.9|105013.3|104963.3|105006.3|104956.3|23
1724256180000|2024-08-21 16:03:00|105011.3|104961.3|105017.4|104967.4|105018.5|104968.5|105010.8|104960.8|39
1724256190000|2024-08-21 16:03:10|105017.6|104967.6|105024.3|104974.3|105026.4|104976.4|105017.1|104967.1|33
1724256200000|2024-08-21 16:03:20|105024.9|104974.9|105022.8|104972.8|105028.5|104978.5|105022.6|104972.6|32
1724256210000|2024-08-21 16:03:30|105021.5|104971.5|105022.2|104972.2|105024.8|104974.8|105020.9|104970.9|27
1724256220000|2024-08-21 16:03:40|105022.4|104972.4|105012|104962|105022.4|104972.4|105010.6|104960.6|21
1724256230000|2024-08-21 16:03:50|105013|104963|105002.4|104952.4|105014.4|104964.4|105001.8|104951.8|29
1724256240000|2024-08-21 16:04:00|105002.1|104952.1|105005.4|104955.4|105005.6|104955.6|105000.7|104950.7|31
1724256250000|2024-08-21 16:04:10|105005.9|104955.9|105004.8|104954.8|105006.2|104956.2|105002.5|104952.5|19
1724256260000|2024-08-21 16:04:20|105003.9|104953.9|105004.3|104954.3|105006.7|104956.7|105002.4|104952.4|20
1724256270000|2024-08-21 16:04:30|105003.4|104953.4|105004.6|104954.6|105004.6|104954.6|104998.4|104948.4|17
1724256280000|2024-08-21 16:04:40|105000.6|104950.6|105003.2|104953.2|105003.4|104953.4|105000.6|104950.6|12
1724256290000|2024-08-21 16:04:50|105002.9|104952.9|105005.9|104955.9|105006.9|104956.9|105002.9|104952.9|25
1724256300000|2024-08-21 16:05:00|105005.7|104955.7|105018.2|104968.2|105020|104970|105005.6|104955.6|28
1724256310000|2024-08-21 16:05:10|105017.3|104967.3|105019.8|104969.8|105019.8|104969.8|105014.9|104964.9|20
1724256320000|2024-08-21 16:05:20|105018.5|104968.5|105017.2|104967.2|105019.8|104969.8|105014.5|104964.5|25
1724256330000|2024-08-21 16:05:30|105017.4|104967.4|105008.9|104958.9|105017.4|104967.4|105008.9|104958.9|14
1724256340000|2024-08-21 16:05:40|105007.9|104957.9|105012.7|104962.7|105012.8|104962.8|105007.4|104957.4|19
1724256350000|2024-08-21 16:05:50|105013.5|104963.5|105001.2|104951.2|105013.5|104963.5|105001.2|104951.2|24
1724256360000|2024-08-21 16:06:00|105000.6|104950.6|105002.4|104952.4|105004|104954|104995.5|104945.5|27
1724256370000|2024-08-21 16:06:10|105002.1|104952.1|104992.4|104942.4|105002.1|104952.1|104991.6|104941.6|17
1724256380000|2024-08-21 16:06:20|104992.2|104942.2|104992.8|104942.8|104993.5|104943.5|104990|104940|30
1724256390000|2024-08-21 16:06:30|104993.4|104943.4|104992.3|104942.3|104995|104945|104992.3|104942.3|11
1724256400000|2024-08-21 16:06:40|104992.2|104942.2|104991.9|104941.9|104992.3|104942.3|104991.2|104941.2|13
1724256410000|2024-08-21 16:06:50|104992|104942|104990.9|104940.9|104992.5|104942.5|104987.6|104937.6|26
1724256420000|2024-08-21 16:07:00|104992.8|104942.8|104996.2|104946.2|104998.7|104948.7|104992.8|104942.8|25
1724256430000|2024-08-21 16:07:10|104996.5|104946.5|105003|104953|105004.1|104954.1|104996.5|104946.5|25
1724256440000|2024-08-21 16:07:20|105003.3|104953.3|105009.5|104959.5|105010.6|104960.6|105003.3|104953.3|17
1724256450000|2024-08-21 16:07:30|105010|104960|105022.5|104972.5|105022.5|104972.5|105010|104960|14
1724256460000|2024-08-21 16:07:40|105022.7|104972.7|105023.4|104973.4|105026.6|104976.6|105021.4|104971.4|24
1724256470000|2024-08-21 16:07:50|105023.3|104973.3|105025.9|104975.9|105029|104979|105023.3|104973.3|20
1724256480000|2024-08-21 16:08:00|105025.5|104975.5|105015|104965|105025.5|104975.5|105015|104965|19
1724256490000|2024-08-21 16:08:10|105015.3|104965.3|105012.7|104962.7|105015.3|104965.3|105012.7|104962.7|11
1724256500000|2024-08-21 16:08:20|105012.2|104962.2|105008.4|104958.4|105012.2|104962.2|105007.7|104957.7|14
1724256510000|2024-08-21 16:08:30|105008.5|104958.5|105009.9|104959.9|105012.4|104962.4|105008.5|104958.5|17
1724256520000|2024-08-21 16:08:40|105009.8|104959.8|105013|104963|105015.6|104965.6|105009.2|104959.2|22
1724256530000|2024-08-21 16:08:50|105013.5|104963.5|105016.1|104966.1|105017.7|104967.7|105013.3|104963.3|12
1724256540000|2024-08-21 16:09:00|105016.4|104966.4|105024|104974|105024.3|104974.3|105016|104966|34
1724256550000|2024-08-21 16:09:10|105024.6|104974.6|105025.6|104975.6|105026.7|104976.7|105024|104974|26
1724256560000|2024-08-21 16:09:20|105024.9|104974.9|105035.2|104985.2|105035.2|104985.2|105024.3|104974.3|29
1724256570000|2024-08-21 16:09:30|105036.1|104986.1|105036.2|104986.2|105038.8|104988.8|105034.8|104984.8|28
1724256580000|2024-08-21 16:09:40|105036.1|104986.1|105028.2|104978.2|105037.6|104987.6|105027.6|104977.6|25
1724256590000|2024-08-21 16:09:50|105028.1|104978.1|105025.9|104975.9|105029.3|104979.3|105025.9|104975.9|15
1724256600000|2024-08-21 16:10:00|105026.4|104976.4|105031.4|104981.4|105033.7|104983.7|105025.8|104975.8|21
1724256610000|2024-08-21 16:10:10|105031.6|104981.6|105054.1|105004.1|105054.3|105004.3|105031.4|104981.4|29
1724256620000|2024-08-21 16:10:20|105053.5|105003.5|105052.4|105002.4|105056.7|105006.7|105052.4|105002.4|22
1724256630000|2024-08-21 16:10:30|105052.9|105002.9|105052.6|105002.6|105053.2|105003.2|105051.9|105001.9|8
1724256640000|2024-08-21 16:10:40|105053|105003|105053.4|105003.4|105057.8|105007.8|105052.9|105002.9|22
1724256650000|2024-08-21 16:10:50|105053.3|105003.3|105050.5|105000.5|105053.6|105003.6|105049.8|104999.8|9
1724256660000|2024-08-21 16:11:00|105051.1|105001.1|105050.3|105000.3|105051.5|105001.5|105049.9|104999.9|19
1724256670000|2024-08-21 16:11:10|105049.8|104999.8|105034.8|104984.8|105050|105000|105031.5|104981.5|34
1724256680000|2024-08-21 16:11:20|105034|104984|105028.4|104978.4|105037|104987|105027.4|104977.4|28
1724256690000|2024-08-21 16:11:30|105027|104977|105025.5|104975.5|105029.2|104979.2|105023.2|104973.2|20
1724256700000|2024-08-21 16:11:40|105025.6|104975.6|105029|104979|105033.2|104983.2|105025.5|104975.5|16
1724256710000|2024-08-21 16:11:50|105029.4|104979.4|105032.6|104982.6|105033.2|104983.2|105029.3|104979.3|11
1724256720000|2024-08-21 16:12:00|105032.5|104982.5|105030.7|104980.7|105034.6|104984.6|105029.8|104979.8|25
1724256730000|2024-08-21 16:12:10|105030.8|104980.8|105045|104995|105045.5|104995.5|105030.4|104980.4|28
1724256740000|2024-08-21 16:12:20|105045.1|104995.1|105048.5|104998.5|105049.1|104999.1|105045.1|104995.1|11
1724256750000|2024-08-21 16:12:30|105049.6|104999.6|105080.8|105030.8|105082.6|105032.6|105049.6|104999.6|22
1724256760000|2024-08-21 16:12:40|105080.4|105030.4|105079.2|105029.2|105081.6|105031.6|105078.9|105028.9|25
1724256770000|2024-08-21 16:12:50|105078.8|105028.8|105076.7|105026.7|105081|105031|105075.9|105025.9|21
1724256780000|2024-08-21 16:13:00|105076.4|105026.4|105072.3|105022.3|105076.4|105026.4|105071.7|105021.7|18
1724256790000|2024-08-21 16:13:10|105072.1|105022.1|105075.2|105025.2|105075.2|105025.2|105072.1|105022.1|13
1724256800000|2024-08-21 16:13:20|105075|105025|105079.3|105029.3|105080|105030|105075|105025|17
1724256810000|2024-08-21 16:13:30|105079.5|105029.5|105084.2|105034.2|105085.1|105035.1|105079.5|105029.5|18
1724256820000|2024-08-21 16:13:40|105084.5|105034.5|105083.5|105033.5|105084.6|105034.6|105078.9|105028.9|30
1724256830000|2024-08-21 16:13:50|105084.1|105034.1|105088.9|105038.9|105089.5|105039.5|105084.1|105034.1|21
1724256840000|2024-08-21 16:14:00|105088.6|105038.6|105075.3|105025.3|105088.6|105038.6|105075.2|105025.2|28
1724256850000|2024-08-21 16:14:10|105073.9|105023.9|105077.2|105027.2|105078.7|105028.7|105072.6|105022.6|21
1724256860000|2024-08-21 16:14:20|105072.7|105022.7|105076.1|105026.1|105076.4|105026.4|105072.7|105022.7|5
1724256870000|2024-08-21 16:14:30|105076.2|105026.2|105065.5|105015.5|105076.2|105026.2|105065.5|105015.5|23
1724256880000|2024-08-21 16:14:40|105065.8|105015.8|105068.1|105018.1|105068.1|105018.1|105057.3|105007.3|25
1724256890000|2024-08-21 16:14:50|105064.8|105014.8|105062.8|105012.8|105064.8|105014.8|105061.1|105011.1|31
1724256900000|2024-08-21 16:15:00|105062.2|105012.2|105058.8|105008.8|105063.3|105013.3|105057.6|105007.6|16
1724256910000|2024-08-21 16:15:10|105058.2|105008.2|105047.7|104997.7|105058.2|105008.2|105047.3|104997.3|20
1724256920000|2024-08-21 16:15:20|105048|104998|105045.5|104995.5|105052.9|105002.9|105044.8|104994.8|25
1724256930000|2024-08-21 16:15:30|105045.3|104995.3|105045.3|104995.3|105045.7|104995.7|105042.7|104992.7|14
1724256940000|2024-08-21 16:15:40|105044.9|104994.9|105039.2|104989.2|105044.9|104994.9|105037.5|104987.5|16
1724256950000|2024-08-21 16:15:50|105040|104990|105043.9|104993.9|105043.9|104993.9|105039.7|104989.7|20
1724256960000|2024-08-21 16:16:00|105044|104994|105049.4|104999.4|105049.4|104999.4|105044|104994|22
1724256970000|2024-08-21 16:16:10|105048.8|104998.8|105049.8|104999.8|105050.5|105000.5|105048.6|104998.6|11
1724256980000|2024-08-21 16:16:20|105049.5|104999.5|105045.7|104995.7|105049.5|104999.5|105044|104994|26
1724256990000|2024-08-21 16:16:30|105045.8|104995.8|105039.8|104989.8|105045.8|104995.8|105039.8|104989.8|19
1724257000000|2024-08-21 16:16:40|105040.4|104990.4|105037.5|104987.5|105041|104991|105036.2|104986.2|21
1724257010000|2024-08-21 16:16:50|105038.2|104988.2|105038.6|104988.6|105038.6|104988.6|105038.2|104988.2|3
1724257020000|2024-08-21 16:17:00|105038.5|104988.5|105040.1|104990.1|105040.7|104990.7|105038|104988|12
1724257030000|2024-08-21 16:17:10|105040|104990|105039.9|104989.9|105040.1|104990.1|105039.9|104989.9|4
1724257040000|2024-08-21 16:17:20|105040|104990|105043.7|104993.7|105043.7|104993.7|105040|104990|7
1724257050000|2024-08-21 16:17:30|105041.9|104991.9|105045.6|104995.6|105045.6|104995.6|105041.9|104991.9|10
1724257060000|2024-08-21 16:17:40|105045.4|104995.4|105045.4|104995.4|105045.4|104995.4|105045.4|104995.4|1
1724257070000|2024-08-21 16:17:50|105043.8|104993.8|105043.3|104993.3|105043.8|104993.8|105043|104993|10
1724257080000|2024-08-21 16:18:00|105043.1|104993.1|105042.9|104992.9|105045.1|104995.1|105040.7|104990.7|25
1724257090000|2024-08-21 16:18:10|105043|104993|105051|105001|105051.7|105001.7|105041.3|104991.3|12
1724257100000|2024-08-21 16:18:20|105050.5|105000.5|105049|104999|105050.5|105000.5|105047.2|104997.2|16
1724257110000|2024-08-21 16:18:30|105049.4|104999.4|105049.9|104999.9|105050.3|105000.3|105049.4|104999.4|13
1724257120000|2024-08-21 16:18:40|105048|104998|105049.3|104999.3|105052.3|105002.3|105046.2|104996.2|21
1724257130000|2024-08-21 16:18:50|105049|104999|105048.3|104998.3|105049|104999|105044.5|104994.5|25
1724257140000|2024-08-21 16:19:00|105048.4|104998.4|105051|105001|105051.7|105001.7|105047.2|104997.2|24
1724257150000|2024-08-21 16:19:10|105050.1|105000.1|105051.7|105001.7|105051.7|105001.7|105049|104999|23
1724257160000|2024-08-21 16:19:20|105052|105002|105049.9|104999.9|105055.2|105005.2|105049.8|104999.8|15
1724257170000|2024-08-21 16:19:30|105050.2|105000.2|105051.3|105001.3|105053.7|105003.7|105050.2|105000.2|12
1724257180000|2024-08-21 16:19:40|105051.6|105001.6|105053.2|105003.2|105053.2|105003.2|105051.1|105001.1|9
1724257190000|2024-08-21 16:19:50|105053.5|105003.5|105056.2|105006.2|105059.7|105009.7|105053.5|105003.5|20
1724257200000|2024-08-21 16:20:00|105056.6|105006.6|105061.2|105011.2|105061.4|105011.4|105056.6|105006.6|23
1724257210000|2024-08-21 16:20:10|105060.9|105010.9|105056.2|105006.2|105060.9|105010.9|105051.2|105001.2|20
1724257220000|2024-08-21 16:20:20|105056.4|105006.4|105061.2|105011.2|105062.1|105012.1|105055.5|105005.5|23
1724257230000|2024-08-21 16:20:30|105060.9|105010.9|105054.7|105004.7|105062.3|105012.3|105054.7|105004.7|25
1724257240000|2024-08-21 16:20:40|105054.6|105004.6|105057.1|105007.1|105061.5|105011.5|105054.6|105004.6|25
1724257250000|2024-08-21 16:20:50|105056.6|105006.6|105053.8|105003.8|105056.6|105006.6|105053.7|105003.7|21
1724257260000|2024-08-21 16:21:00|105053.7|105003.7|105061.3|105011.3|105062.6|105012.6|105053.3|105003.3|24
1724257270000|2024-08-21 16:21:10|105061.9|105011.9|105061|105011|105063|105013|105060.5|105010.5|12
1724257280000|2024-08-21 16:21:20|105060.7|105010.7|105053.3|105003.3|105060.7|105010.7|105053.2|105003.2|21
1724257290000|2024-08-21 16:21:30|105053|105003|105051.3|105001.3|105056.2|105006.2|105051|105001|32
1724257300000|2024-08-21 16:21:40|105052.6|105002.6|105055.3|105005.3|105055.6|105005.6|105052.2|105002.2|27
1724257310000|2024-08-21 16:21:50|105055.2|105005.2|105054.8|105004.8|105056.4|105006.4|105053.5|105003.5|16
1724257320000|2024-08-21 16:22:00|105057.3|105007.3|105055.8|105005.8|105057.3|105007.3|105053.1|105003.1|22
1724257330000|2024-08-21 16:22:10|105054.5|105004.5|105057|105007|105060.3|105010.3|105052.7|105002.7|17
1724257340000|2024-08-21 16:22:20|105057.4|105007.4|105071.4|105021.4|105080.8|105030.8|105057.4|105007.4|30
1724257350000|2024-08-21 16:22:30|105073.3|105023.3|105070.8|105020.8|105073.3|105023.3|105069.7|105019.7|15
1724257360000|2024-08-21 16:22:40|105070.5|105020.5|105070.7|105020.7|105070.8|105020.8|105069|105019|11
1724257370000|2024-08-21 16:22:50|105071.5|105021.5|105068.8|105018.8|105071.5|105021.5|105068.8|105018.8|4
1724257380000|2024-08-21 16:23:00|105068.5|105018.5|105071.8|105021.8|105072.4|105022.4|105068.5|105018.5|12
1724257390000|2024-08-21 16:23:10|105072.1|105022.1|105073.7|105023.7|105074.4|105024.4|105072.1|105022.1|16
1724257400000|2024-08-21 16:23:20|105074.6|105024.6|105074.7|105024.7|105074.7|105024.7|105074.1|105024.1|6
1724257410000|2024-08-21 16:23:30|105074.1|105024.1|105072.3|105022.3|105074.9|105024.9|105072.3|105022.3|12
1724257420000|2024-08-21 16:23:40|105072.6|105022.6|105063.5|105013.5|105073.7|105023.7|105061.7|105011.7|31
1724257430000|2024-08-21 16:23:50|105063.2|105013.2|105141.1|105091.1|105141.4|105091.4|105063.2|105013.2|37
1724257440000|2024-08-21 16:24:00|105141|105091|105143.7|105093.7|105152.3|105102.3|105140.2|105090.2|66
1724257450000|2024-08-21 16:24:10|105144|105094|105134|105084|105146.8|105096.8|105133.3|105083.3|48
1724257460000|2024-08-21 16:24:20|105133.6|105083.6|105135.2|105085.2|105136.1|105086.1|105130.3|105080.3|40
1724257470000|2024-08-21 16:24:30|105136|105086|105141.1|105091.1|105141.1|105091.1|105134.6|105084.6|32
1724257480000|2024-08-21 16:24:40|105141.3|105091.3|105138.7|105088.7|105141.3|105091.3|105138.7|105088.7|15
1724257490000|2024-08-21 16:24:50|105138.5|105088.5|105138.6|105088.6|105139.3|105089.3|105134.4|105084.4|21
1724257500000|2024-08-21 16:25:00|105138.5|105088.5|105135.6|105085.6|105138.5|105088.5|105133.2|105083.2|21
1724257510000|2024-08-21 16:25:10|105135.4|105085.4|105136.2|105086.2|105138.4|105088.4|105132.7|105082.7|17
1724257520000|2024-08-21 16:25:20|105135.7|105085.7|105131.5|105081.5|105136.1|105086.1|105131.2|105081.2|17
1724257530000|2024-08-21 16:25:30|105131.2|105081.2|105129.4|105079.4|105131.5|105081.5|105129.4|105079.4|17
1724257540000|2024-08-21 16:25:40|105129.1|105079.1|105075.9|105025.9|105132.8|105082.8|105074.4|105024.4|50
1724257550000|2024-08-21 16:25:50|105076.2|105026.2|105076.3|105026.3|105076.9|105026.9|105071.6|105021.6|28
1724257560000|2024-08-21 16:26:00|105076.8|105026.8|105080|105030|105082.5|105032.5|105076.8|105026.8|42
1724257570000|2024-08-21 16:26:10|105079.6|105029.6|105080|105030|105081.9|105031.9|105077.8|105027.8|39
1724257580000|2024-08-21 16:26:20|105080.3|105030.3|105079.8|105029.8|105083.2|105033.2|105079|105029|33
1724257590000|2024-08-21 16:26:30|105079.6|105029.6|105075.7|105025.7|105080.9|105030.9|105074.2|105024.2|36
1724257600000|2024-08-21 16:26:40|105076.7|105026.7|105073.7|105023.7|105076.7|105026.7|105068.2|105018.2|46
1724257610000|2024-08-21 16:26:50|105073.9|105023.9|105068.4|105018.4|105074.7|105024.7|105068.4|105018.4|31
1724257620000|2024-08-21 16:27:00|105062.1|105012.1|105046.1|104996.1|105062.1|105012.1|105040.4|104990.4|45
1724257630000|2024-08-21 16:27:10|105045.9|104995.9|105046.7|104996.7|105047.8|104997.8|105045.9|104995.9|21
1724257640000|2024-08-21 16:27:20|105047.1|104997.1|105048.6|104998.6|105050.9|105000.9|105047.1|104997.1|26
1724257650000|2024-08-21 16:27:30|105050.1|105000.1|105051.4|105001.4|105052|105002|105048.8|104998.8|24
1724257660000|2024-08-21 16:27:40|105056.5|105006.5|105048.4|104998.4|105057.5|105007.5|105047.6|104997.6|29
1724257670000|2024-08-21 16:27:50|105048.8|104998.8|105052.9|105002.9|105054.8|105004.8|105048.8|104998.8|30
1724257680000|2024-08-21 16:28:00|105053.2|105003.2|105056.6|105006.6|105057.8|105007.8|105053.2|105003.2|15
1724257690000|2024-08-21 16:28:10|105056.3|105006.3|105055|105005|105057.4|105007.4|105054.2|105004.2|26
1724257700000|2024-08-21 16:28:20|105053.7|105003.7|105048.3|104998.3|105053.7|105003.7|105046.6|104996.6|21
1724257710000|2024-08-21 16:28:30|105048.7|104998.7|105050.8|105000.8|105051.1|105001.1|105048|104998|11
1724257720000|2024-08-21 16:28:40|105050.7|105000.7|105050.6|105000.6|105051.3|105001.3|105050.6|105000.6|13
1724257730000|2024-08-21 16:28:50|105050|105000|105043.6|104993.6|105050|105000|105040.7|104990.7|37
1724257740000|2024-08-21 16:29:00|105043.5|104993.5|105042|104992|105044.7|104994.7|105039.3|104989.3|47
1724257750000|2024-08-21 16:29:10|105042.1|104992.1|105049.1|104999.1|105049.1|104999.1|105042.1|104992.1|36
1724257760000|2024-08-21 16:29:20|105049.6|104999.6|105046.4|104996.4|105051.6|105001.6|105037|104987|49
1724257770000|2024-08-21 16:29:30|105046.1|104996.1|105037.6|104987.6|105049.2|104999.2|105037.2|104987.2|55
1724257780000|2024-08-21 16:29:40|105037.8|104987.8|105039.5|104989.5|105040.2|104990.2|105035|104985|72
1724257790000|2024-08-21 16:29:50|105038.6|104988.6|105034.5|104984.5|105042.3|104992.3|105033.2|104983.2|73
1724257800000|2024-08-21 16:30:00|105034|104984|105040.3|104990.3|105043.6|104993.6|105034|104984|42
1724257810000|2024-08-21 16:30:10|105040.2|104990.2|105048.1|104998.1|105048.5|104998.5|105036.7|104986.7|31
1724257820000|2024-08-21 16:30:20|105048.4|104998.4|105054|105004|105054|105004|105048|104998|25
1724257830000|2024-08-21 16:30:30|105054.2|105004.2|105051.2|105001.2|105055.1|105005.1|105050|105000|13
1724257840000|2024-08-21 16:30:40|105051.6|105001.6|105053|105003|105056|105006|105050.7|105000.7|29
1724257850000|2024-08-21 16:30:50|105053.1|105003.1|105055.4|105005.4|105055.4|105005.4|105052.3|105002.3|24
1724257860000|2024-08-21 16:31:00|105054.8|105004.8|105052|105002|105055.8|105005.8|105048|104998|25
1724257870000|2024-08-21 16:31:10|105052.6|105002.6|105052.3|105002.3|105053.1|105003.1|105050.7|105000.7|19
1724257880000|2024-08-21 16:31:20|105052.5|105002.5|105049.7|104999.7|105053.2|105003.2|105048.2|104998.2|19
1724257890000|2024-08-21 16:31:30|105049.8|104999.8|105046.9|104996.9|105050.1|105000.1|105045.7|104995.7|25
1724257900000|2024-08-21 16:31:40|105048.1|104998.1|105049|104999|105051.5|105001.5|105048.1|104998.1|18
1724257910000|2024-08-21 16:31:50|105048.9|104998.9|105048.7|104998.7|105051.3|105001.3|105048.7|104998.7|16
1724257920000|2024-08-21 16:32:00|105047.2|104997.2|105051.7|105001.7|105051.7|105001.7|105045.6|104995.6|20
1724257930000|2024-08-21 16:32:10|105051.4|105001.4|105050.7|105000.7|105051.4|105001.4|105047.4|104997.4|26
1724257940000|2024-08-21 16:32:20|105050.8|105000.8|105051.5|105001.5|105051.9|105001.9|105050.2|105000.2|14
1724257950000|2024-08-21 16:32:30|105052.8|105002.8|105047|104997|105054.9|105004.9|105046.8|104996.8|28
1724257960000|2024-08-21 16:32:40|105046.8|104996.8|105052.9|105002.9|105053.3|105003.3|105046.5|104996.5|28
1724257970000|2024-08-21 16:32:50|105053.1|105003.1|105052.3|105002.3|105053.8|105003.8|105052.3|105002.3|10
1724257980000|2024-08-21 16:33:00|105052.5|105002.5|105054.1|105004.1|105054.1|105004.1|105052.1|105002.1|9
1724257990000|2024-08-21 16:33:10|105054.2|105004.2|105056.3|105006.3|105056.6|105006.6|105054.1|105004.1|5
1724258000000|2024-08-21 16:33:20|105057|105007|105054.9|105004.9|105057.5|105007.5|105054.8|105004.8|10
1724258010000|2024-08-21 16:33:30|105054.8|105004.8|105056.2|105006.2|105056.4|105006.4|105053.6|105003.6|14
1724258020000|2024-08-21 16:33:40|105055.7|105005.7|105055.5|105005.5|105055.7|105005.7|105055.5|105005.5|2
1724258030000|2024-08-21 16:33:50|105055.7|105005.7|105056.9|105006.9|105057|105007|105055.7|105005.7|5
1724258040000|2024-08-21 16:34:00|105056.7|105006.7|105054.6|105004.6|105056.8|105006.8|105054.6|105004.6|15
1724258050000|2024-08-21 16:34:10|105054.2|105004.2|105054.9|105004.9|105054.9|105004.9|105052.2|105002.2|20
1724258060000|2024-08-21 16:34:20|105055.1|105005.1|105052.2|105002.2|105055.4|105005.4|105052.2|105002.2|10
1724258070000|2024-08-21 16:34:30|105052.9|105002.9|105053.4|105003.4|105053.9|105003.9|105051.7|105001.7|10
1724258080000|2024-08-21 16:34:40|105054|105004|105055.7|105005.7|105055.7|105005.7|105053.4|105003.4|7
1724258090000|2024-08-21 16:34:50|105055.2|105005.2|105051.4|105001.4|105055.7|105005.7|105051.2|105001.2|14
1724258100000|2024-08-21 16:35:00|105051.7|105001.7|105051|105001|105051.8|105001.8|105049.3|104999.3|23
1724258110000|2024-08-21 16:35:10|105051.1|105001.1|105056.8|105006.8|105058.7|105008.7|105050.5|105000.5|11
1724258120000|2024-08-21 16:35:20|105057|105007|105053.9|105003.9|105057.8|105007.8|105053.9|105003.9|19
1724258130000|2024-08-21 16:35:30|105054.1|105004.1|105050.3|105000.3|105054.1|105004.1|105050.3|105000.3|6
1724258140000|2024-08-21 16:35:40|105050.5|105000.5|105054.5|105004.5|105055.3|105005.3|105050.5|105000.5|22
1724258150000|2024-08-21 16:35:50|105054.6|105004.6|105053.6|105003.6|105056.2|105006.2|105052.8|105002.8|40
1724258160000|2024-08-21 16:36:00|105053|105003|105053.8|105003.8|105056.3|105006.3|105053|105003|41
1724258170000|2024-08-21 16:36:10|105052.6|105002.6|105049.2|104999.2|105053.2|105003.2|105048.9|104998.9|31
1724258180000|2024-08-21 16:36:20|105049.5|104999.5|105048.5|104998.5|105049.9|104999.9|105048.3|104998.3|22
1724258190000|2024-08-21 16:36:30|105047.8|104997.8|105052.4|105002.4|105052.4|105002.4|105047.8|104997.8|31
1724258200000|2024-08-21 16:36:40|105052.7|105002.7|105052.2|105002.2|105053.1|105003.1|105051.3|105001.3|17
1724258210000|2024-08-21 16:36:50|105052.4|105002.4|105058|105008|105058|105008|105050.4|105000.4|27
1724258220000|2024-08-21 16:37:00|105057.4|105007.4|105059.6|105009.6|105059.9|105009.9|105057.1|105007.1|27
1724258230000|2024-08-21 16:37:10|105059.1|105009.1|105058.7|105008.7|105061|105011|105058.7|105008.7|11
1724258240000|2024-08-21 16:37:20|105058.3|105008.3|105062.2|105012.2|105062.4|105012.4|105052.9|105002.9|26
1724258250000|2024-08-21 16:37:30|105062.4|105012.4|105060.7|105010.7|105065.9|105015.9|105060.7|105010.7|23
1724258260000|2024-08-21 16:37:40|105060.9|105010.9|105060.7|105010.7|105060.9|105010.9|105059.4|105009.4|14
1724258270000|2024-08-21 16:37:50|105061.3|105011.3|105061.3|105011.3|105062.1|105012.1|105060.7|105010.7|13
1724258280000|2024-08-21 16:38:00|105061|105011|105065.5|105015.5|105068|105018|105061|105011|23
1724258290000|2024-08-21 16:38:10|105065.4|105015.4|105060.5|105010.5|105065.4|105015.4|105058.7|105008.7|19
1724258300000|2024-08-21 16:38:20|105060.4|105010.4|105062.4|105012.4|105063.3|105013.3|105060|105010|14
1724258310000|2024-08-21 16:38:30|105062.2|105012.2|105055.7|105005.7|105062.2|105012.2|105055.5|105005.5|12
1724258320000|2024-08-21 16:38:40|105055.2|105005.2|105057.3|105007.3|105057.3|105007.3|105054.3|105004.3|11
1724258330000|2024-08-21 16:38:50|105057.6|105007.6|105054.9|105004.9|105057.6|105007.6|105054.9|105004.9|21
1724258340000|2024-08-21 16:39:00|105055.3|105005.3|105055.6|105005.6|105057|105007|105053.3|105003.3|21
1724258350000|2024-08-21 16:39:10|105055.8|105005.8|105056.3|105006.3|105056.8|105006.8|105055.8|105005.8|11
1724258360000|2024-08-21 16:39:20|105056.4|105006.4|105057.5|105007.5|105057.9|105007.9|105056.2|105006.2|15
1724258370000|2024-08-21 16:39:30|105057.4|105007.4|105055.8|105005.8|105057.9|105007.9|105055.8|105005.8|17
1724258380000|2024-08-21 16:39:40|105056.3|105006.3|105058.4|105008.4|105059.2|105009.2|105055.7|105005.7|32
1724258390000|2024-08-21 16:39:50|105058.9|105008.9|105053.3|105003.3|105059.3|105009.3|105053.3|105003.3|21
1724258400000|2024-08-21 16:40:00|105054|105004|105055.7|105005.7|105056.4|105006.4|105054|105004|25
1724258410000|2024-08-21 16:40:10|105056.1|105006.1|105055.3|105005.3|105056.7|105006.7|105054.8|105004.8|14
1724258420000|2024-08-21 16:40:20|105055|105005|105054.7|105004.7|105055.9|105005.9|105054.6|105004.6|12
1724258430000|2024-08-21 16:40:30|105054.9|105004.9|105055.5|105005.5|105057|105007|105053|105003|22
1724258440000|2024-08-21 16:40:40|105055.4|105005.4|105055.6|105005.6|105057.1|105007.1|105053.7|105003.7|27
1724258450000|2024-08-21 16:40:50|105055.9|105005.9|105058.2|105008.2|105058.9|105008.9|105055.3|105005.3|14
1724258460000|2024-08-21 16:41:00|105057.9|105007.9|105058.8|105008.8|105059.6|105009.6|105057.9|105007.9|18
1724258470000|2024-08-21 16:41:10|105059.3|105009.3|105064.7|105014.7|105065.2|105015.2|105059.3|105009.3|15
1724258480000|2024-08-21 16:41:20|105064.4|105014.4|105064.2|105014.2|105064.8|105014.8|105063.9|105013.9|13
1724258490000|2024-08-21 16:41:30|105064.1|105014.1|105060.7|105010.7|105064.3|105014.3|105060.7|105010.7|10
1724258500000|2024-08-21 16:41:40|105060.8|105010.8|105061.1|105011.1|105061.7|105011.7|105059.4|105009.4|24
1724258510000|2024-08-21 16:41:50|105060.8|105010.8|105069.6|105019.6|105069.6|105019.6|105060.5|105010.5|22
1724258520000|2024-08-21 16:42:00|105070.9|105020.9|105081.6|105031.6|105081.9|105031.9|105070.9|105020.9|17
1724258530000|2024-08-21 16:42:10|105080.4|105030.4|105078.1|105028.1|105080.4|105030.4|105077.3|105027.3|16
1724258540000|2024-08-21 16:42:20|105077.4|105027.4|105076.5|105026.5|105078.9|105028.9|105076.5|105026.5|29
1724258550000|2024-08-21 16:42:30|105077.4|105027.4|105075.6|105025.6|105077.7|105027.7|105074.4|105024.4|15
1724258560000|2024-08-21 16:42:40|105075.5|105025.5|105076.3|105026.3|105076.3|105026.3|105075.3|105025.3|5
1724258570000|2024-08-21 16:42:50|105076.6|105026.6|105083.8|105033.8|105084.2|105034.2|105076.6|105026.6|17
1724258580000|2024-08-21 16:43:00|105084|105034|105084.4|105034.4|105084.4|105034.4|105082.4|105032.4|10
1724258590000|2024-08-21 16:43:10|105084.8|105034.8|105088.2|105038.2|105088.3|105038.3|105084.8|105034.8|9
1724258600000|2024-08-21 16:43:20|105087.4|105037.4|105088.3|105038.3|105088.4|105038.4|105087.4|105037.4|5
1724258610000|2024-08-21 16:43:30|105087.8|105037.8|105086.6|105036.6|105087.8|105037.8|105085.8|105035.8|11
1724258620000|2024-08-21 16:43:40|105087.1|105037.1|105082.8|105032.8|105087.1|105037.1|105082.5|105032.5|17
1724258630000|2024-08-21 16:43:50|105083.1|105033.1|105083|105033|105083.8|105033.8|105081.2|105031.2|17
1724258640000|2024-08-21 16:44:00|105083.1|105033.1|105085.7|105035.7|105086.2|105036.2|105083.1|105033.1|17
1724258650000|2024-08-21 16:44:10|105085.2|105035.2|105085.5|105035.5|105085.5|105035.5|105083.2|105033.2|12
1724258660000|2024-08-21 16:44:20|105085.7|105035.7|105087.7|105037.7|105088.2|105038.2|105085.7|105035.7|11
1724258670000|2024-08-21 16:44:30|105087.6|105037.6|105084.6|105034.6|105087.7|105037.7|105083|105033|13
1724258680000|2024-08-21 16:44:40|105084|105034|105084.4|105034.4|105084.6|105034.6|105083.7|105033.7|7
1724258690000|2024-08-21 16:44:50|105083.8|105033.8|105085.4|105035.4|105085.9|105035.9|105083.8|105033.8|11
1724258700000|2024-08-21 16:45:00|105085.1|105035.1|105084.6|105034.6|105086.8|105036.8|105084.6|105034.6|10
1724258710000|2024-08-21 16:45:10|105084.7|105034.7|105088.2|105038.2|105088.5|105038.5|105084.2|105034.2|10
1724258720000|2024-08-21 16:45:20|105088.1|105038.1|105086.9|105036.9|105088.1|105038.1|105086.9|105036.9|6
1724258730000|2024-08-21 16:45:30|105086.8|105036.8|105089.3|105039.3|105091.1|105041.1|105086.5|105036.5|16
1724258740000|2024-08-21 16:45:40|105089.9|105039.9|105093.8|105043.8|105093.8|105043.8|105088.2|105038.2|18
1724258750000|2024-08-21 16:45:50|105094.3|105044.3|105106.6|105056.6|105108.2|105058.2|105094.3|105044.3|27
1724258760000|2024-08-21 16:46:00|105106|105056|105103.9|105053.9|105106|105056|105103.6|105053.6|10
1724258770000|2024-08-21 16:46:10|105103.8|105053.8|105125.6|105075.6|105125.6|105075.6|105103.7|105053.7|17
1724258780000|2024-08-21 16:46:20|105125.3|105075.3|105126.9|105076.9|105126.9|105076.9|105121.7|105071.7|22
1724258790000|2024-08-21 16:46:30|105127.4|105077.4|105126.8|105076.8|105128.4|105078.4|105126.5|105076.5|17
1724258800000|2024-08-21 16:46:40|105126.9|105076.9|105129.6|105079.6|105130.2|105080.2|105126.2|105076.2|20
1724258810000|2024-08-21 16:46:50|105129.5|105079.5|105126.3|105076.3|105129.6|105079.6|105126.3|105076.3|10
1724258820000|2024-08-21 16:47:00|105126|105076|105128.5|105078.5|105129.1|105079.1|105126|105076|9
1724258830000|2024-08-21 16:47:10|105128.2|105078.2|105128.9|105078.9|105129.3|105079.3|105127.9|105077.9|10
1724258840000|2024-08-21 16:47:20|105129|105079|105125.6|105075.6|105129|105079|105125.6|105075.6|11
1724258850000|2024-08-21 16:47:30|105125.2|105075.2|105132.7|105082.7|105132.7|105082.7|105125.2|105075.2|33
1724258860000|2024-08-21 16:47:40|105132.4|105082.4|105133.5|105083.5|105136.2|105086.2|105132.3|105082.3|26
1724258870000|2024-08-21 16:47:50|105133.8|105083.8|105142.9|105092.9|105144.1|105094.1|105132.4|105082.4|27
1724258880000|2024-08-21 16:48:00|105142.5|105092.5|105137.4|105087.4|105144.2|105094.2|105135.9|105085.9|29
1724258890000|2024-08-21 16:48:10|105137.1|105087.1|105135.6|105085.6|105137.1|105087.1|105135.6|105085.6|17
1724258900000|2024-08-21 16:48:20|105135.4|105085.4|105141.9|105091.9|105141.9|105091.9|105135.2|105085.2|22
1724258910000|2024-08-21 16:48:30|105142|105092|105153.3|105103.3|105153.3|105103.3|105142|105092|18
1724258920000|2024-08-21 16:48:40|105153|105103|105153|105103|105153.6|105103.6|105153|105103|8
1724258930000|2024-08-21 16:48:50|105152.7|105102.7|105188.8|105138.8|105194.4|105144.4|105152.6|105102.6|23
1724258940000|2024-08-21 16:49:00|105188.7|105138.7|105197.7|105147.7|105197.9|105147.9|105180.8|105130.8|37
1724258950000|2024-08-21 16:49:10|105197.2|105147.2|105196.7|105146.7|105200.5|105150.5|105195.9|105145.9|36
1724258960000|2024-08-21 16:49:20|105196.4|105146.4|105196.7|105146.7|105196.7|105146.7|105195.2|105145.2|19
1724258970000|2024-08-21 16:49:30|105197.9|105147.9|105205.9|105155.9|105205.9|105155.9|105196.4|105146.4|31
1724258980000|2024-08-21 16:49:40|105205.5|105155.5|105198.5|105148.5|105205.8|105155.8|105198.5|105148.5|18
1724258990000|2024-08-21 16:49:50|105198.9|105148.9|105197.8|105147.8|105202|105152|105197.8|105147.8|22
1724259000000|2024-08-21 16:50:00|105199.1|105149.1|105196.3|105146.3|105199.8|105149.8|105196.1|105146.1|18
1724259010000|2024-08-21 16:50:10|105196|105146|105182.2|105132.2|105196|105146|105182.2|105132.2|30
1724259020000|2024-08-21 16:50:20|105182|105132|105181.8|105131.8|105182.6|105132.6|105180.3|105130.3|31
1724259030000|2024-08-21 16:50:30|105182|105132|105176.6|105126.6|105183.9|105133.9|105176.6|105126.6|40
1724259040000|2024-08-21 16:50:40|105176|105126|105170.3|105120.3|105176.2|105126.2|105169.6|105119.6|52
1724259050000|2024-08-21 16:50:50|105170.4|105120.4|105169.9|105119.9|105170.6|105120.6|105168.3|105118.3|22
1724259060000|2024-08-21 16:51:00|105170|105120|105179.3|105129.3|105180.2|105130.2|105170|105120|21
1724259070000|2024-08-21 16:51:10|105178.8|105128.8|105175.4|105125.4|105178.8|105128.8|105171.1|105121.1|44
1724259080000|2024-08-21 16:51:20|105174.5|105124.5|105181.4|105131.4|105182.8|105132.8|105174.5|105124.5|32
1724259090000|2024-08-21 16:51:30|105180.9|105130.9|105187.9|105137.9|105187.9|105137.9|105179.5|105129.5|38
1724259100000|2024-08-21 16:51:40|105189.2|105139.2|105195.7|105145.7|105196.5|105146.5|105189.2|105139.2|20
1724259110000|2024-08-21 16:51:50|105195|105145|105198.5|105148.5|105198.5|105148.5|105193.6|105143.6|14
1724259120000|2024-08-21 16:52:00|105198.3|105148.3|105195.7|105145.7|105198.7|105148.7|105195.7|105145.7|12
1724259130000|2024-08-21 16:52:10|105196.1|105146.1|105205.8|105155.8|105205.8|105155.8|105195.7|105145.7|25
1724259140000|2024-08-21 16:52:20|105206|105156|105210.2|105160.2|105216.9|105166.9|105205.4|105155.4|44
1724259150000|2024-08-21 16:52:30|105211.6|105161.6|105217.7|105167.7|105218|105168|105210.2|105160.2|32
1724259160000|2024-08-21 16:52:40|105217.6|105167.6|105205.4|105155.4|105217.6|105167.6|105201.9|105151.9|30
1724259170000|2024-08-21 16:52:50|105206.2|105156.2|105211|105161|105212.6|105162.6|105206.2|105156.2|29
1724259180000|2024-08-21 16:53:00|105211.9|105161.9|105213|105163|105217.9|105167.9|105210.7|105160.7|33
1724259190000|2024-08-21 16:53:10|105212.4|105162.4|105209.3|105159.3|105213.4|105163.4|105207.8|105157.8|29
1724259200000|2024-08-21 16:53:20|105211.8|105161.8|105204.6|105154.6|105211.8|105161.8|105203.1|105153.1|29
1724259210000|2024-08-21 16:53:30|105204.5|105154.5|105202.8|105152.8|105204.5|105154.5|105202.8|105152.8|9
1724259220000|2024-08-21 16:53:40|105202.1|105152.1|105183.1|105133.1|105202.1|105152.1|105183.1|105133.1|35
1724259230000|2024-08-21 16:53:50|105183.5|105133.5|105182.8|105132.8|105184.9|105134.9|105181.6|105131.6|26
1724259240000|2024-08-21 16:54:00|105182.9|105132.9|105173.1|105123.1|105183.2|105133.2|105169.4|105119.4|26
1724259250000|2024-08-21 16:54:10|105172|105122|105171.8|105121.8|105172.4|105122.4|105168.8|105118.8|16
1724259260000|2024-08-21 16:54:20|105171.6|105121.6|105172.5|105122.5|105172.5|105122.5|105171.2|105121.2|7
1724259270000|2024-08-21 16:54:30|105172.6|105122.6|105174|105124|105174.2|105124.2|105172.6|105122.6|11
1724259280000|2024-08-21 16:54:40|105174.4|105124.4|105174.2|105124.2|105175.5|105125.5|105172.1|105122.1|28
1724259290000|2024-08-21 16:54:50|105173.7|105123.7|105177.4|105127.4|105178|105128|105173.6|105123.6|9
1724259300000|2024-08-21 16:55:00|105180.5|105130.5|105169.8|105119.8|105180.5|105130.5|105169.5|105119.5|27
1724259310000|2024-08-21 16:55:10|105170.3|105120.3|105170.2|105120.2|105171.1|105121.1|105169.6|105119.6|8
1724259320000|2024-08-21 16:55:20|105170.1|105120.1|105169.5|105119.5|105170.5|105120.5|105168.8|105118.8|11
1724259330000|2024-08-21 16:55:30|105169.8|105119.8|105184.3|105134.3|105184.3|105134.3|105169.8|105119.8|28
1724259340000|2024-08-21 16:55:40|105183.9|105133.9|105197.2|105147.2|105197.7|105147.7|105182.5|105132.5|30
1724259350000|2024-08-21 16:55:50|105197.3|105147.3|105187.6|105137.6|105199.4|105149.4|105186.3|105136.3|14
1724259360000|2024-08-21 16:56:00|105188.1|105138.1|105195.8|105145.8|105197.7|105147.7|105188.1|105138.1|36
1724259370000|2024-08-21 16:56:10|105195.9|105145.9|105210.3|105160.3|105210.3|105160.3|105195.9|105145.9|29
1724259380000|2024-08-21 16:56:20|105210.9|105160.9|105210.8|105160.8|105211.2|105161.2|105210.8|105160.8|3
1724259390000|2024-08-21 16:56:30|105210.7|105160.7|105198.6|105148.6|105210.7|105160.7|105196.5|105146.5|26
1724259400000|2024-08-21 16:56:40|105198.4|105148.4|105187.5|105137.5|105198.5|105148.5|105180.9|105130.9|47
1724259410000|2024-08-21 16:56:50|105186|105136|105179.3|105129.3|105188|105138|105178.8|105128.8|49
1724259420000|2024-08-21 16:57:00|105179.7|105129.7|105179.2|105129.2|105185.9|105135.9|105178.1|105128.1|27
1724259430000|2024-08-21 16:57:10|105178.5|105128.5|105178.2|105128.2|105180|105130|105178.2|105128.2|13
1724259440000|2024-08-21 16:57:20|105179.8|105129.8|105176.9|105126.9|105180.3|105130.3|105173|105123|26
1724259450000|2024-08-21 16:57:30|105175.6|105125.6|105181.3|105131.3|105181.8|105131.8|105174.4|105124.4|15
1724259460000|2024-08-21 16:57:40|105181|105131|105183.4|105133.4|105183.4|105133.4|105180.7|105130.7|8
1724259470000|2024-08-21 16:57:50|105183.1|105133.1|105185.8|105135.8|105186.2|105136.2|105183.1|105133.1|13
1724259480000|2024-08-21 16:58:00|105186.1|105136.1|105181.9|105131.9|105187.6|105137.6|105181.9|105131.9|28
1724259490000|2024-08-21 16:58:10|105181.3|105131.3|105180.6|105130.6|105181.6|105131.6|105180.6|105130.6|12
1724259500000|2024-08-21 16:58:20|105182.5|105132.5|105179.2|105129.2|105184.4|105134.4|105178.5|105128.5|27
1724259510000|2024-08-21 16:58:30|105179.3|105129.3|105181.2|105131.2|105183.4|105133.4|105179.3|105129.3|16
1724259520000|2024-08-21 16:58:40|105181|105131|105181.4|105131.4|105182.8|105132.8|105180.3|105130.3|19
1724259530000|2024-08-21 16:58:50|105181.7|105131.7|105178.3|105128.3|105182.7|105132.7|105176.3|105126.3|40
1724259540000|2024-08-21 16:59:00|105177.2|105127.2|105174.5|105124.5|105178.2|105128.2|105172.8|105122.8|42
1724259550000|2024-08-21 16:59:10|105174.6|105124.6|105149.8|105099.8|105174.6|105124.6|105149.5|105099.5|33
1724259560000|2024-08-21 16:59:20|105150.2|105100.2|105150.6|105100.6|105151.4|105101.4|105149.3|105099.3|21
1724259570000|2024-08-21 16:59:30|105151|105101|105154.6|105104.6|105154.7|105104.7|105151|105101|24
1724259580000|2024-08-21 16:59:40|105151.2|105101.2|105140.3|105090.3|105154.9|105104.9|105140.3|105090.3|33
1724259590000|2024-08-21 16:59:50|105140.6|105090.6|105143.5|105093.5|105144.6|105094.6|105139.2|105089.2|24
1724259600000|2024-08-21 17:00:00|105141.7|105091.7|105131.6|105081.6|105141.7|105091.7|105131.6|105081.6|22
1724259610000|2024-08-21 17:00:10|105131.7|105081.7|105132.2|105082.2|105132.6|105082.6|105131.7|105081.7|11
1724259620000|2024-08-21 17:00:20|105131.9|105081.9|105137.7|105087.7|105139.2|105089.2|105131.6|105081.6|22
1724259630000|2024-08-21 17:00:30|105137.9|105087.9|105132.6|105082.6|105140.4|105090.4|105132.6|105082.6|13
1724259640000|2024-08-21 17:00:40|105132.9|105082.9|105136.7|105086.7|105139.1|105089.1|105131.7|105081.7|26
1724259650000|2024-08-21 17:00:50|105136.6|105086.6|105133.5|105083.5|105136.9|105086.9|105133.5|105083.5|16
1724259660000|2024-08-21 17:01:00|105133.2|105083.2|105130.2|105080.2|105133.4|105083.4|105130.2|105080.2|14
1724259670000|2024-08-21 17:01:10|105129.9|105079.9|105127|105077|105129.9|105079.9|105126.7|105076.7|15
1724259680000|2024-08-21 17:01:20|105126.8|105076.8|105126|105076|105127.8|105077.8|105123.5|105073.5|26
1724259690000|2024-08-21 17:01:30|105126.3|105076.3|105128.9|105078.9|105128.9|105078.9|105125.6|105075.6|14
1724259700000|2024-08-21 17:01:40|105128.6|105078.6|105128|105078|105128.6|105078.6|105124.8|105074.8|16
1724259710000|2024-08-21 17:01:50|105128.2|105078.2|105128.2|105078.2|105128.2|105078.2|105126.9|105076.9|15
1724259720000|2024-08-21 17:02:00|105128.5|105078.5|105121.8|105071.8|105128.5|105078.5|105121.3|105071.3|12
1724259730000|2024-08-21 17:02:10|105122|105072|105122.5|105072.5|105122.7|105072.7|105120.2|105070.2|16
1724259740000|2024-08-21 17:02:20|105122.6|105072.6|105127.6|105077.6|105127.6|105077.6|105122.3|105072.3|37
1724259750000|2024-08-21 17:02:30|105127.9|105077.9|105126.2|105076.2|105127.9|105077.9|105124.3|105074.3|16
1724259760000|2024-08-21 17:02:40|105126.4|105076.4|105124.8|105074.8|105126.4|105076.4|105124.1|105074.1|19
1724259770000|2024-08-21 17:02:50|105124.9|105074.9|105124.6|105074.6|105125.1|105075.1|105123.9|105073.9|7
1724259780000|2024-08-21 17:03:00|105125.1|105075.1|105135.4|105085.4|105135.4|105085.4|105125.1|105075.1|23
1724259790000|2024-08-21 17:03:10|105135.3|105085.3|105129.7|105079.7|105136.9|105086.9|105129.4|105079.4|26
1724259800000|2024-08-21 17:03:20|105130.3|105080.3|105130|105080|105130.3|105080.3|105129.7|105079.7|5
1724259810000|2024-08-21 17:03:30|105129.7|105079.7|105128.6|105078.6|105129.9|105079.9|105128.6|105078.6|12
1724259820000|2024-08-21 17:03:40|105128.2|105078.2|105126.1|105076.1|105129.7|105079.7|105126.1|105076.1|14
1724259830000|2024-08-21 17:03:50|105125.8|105075.8|105125.2|105075.2|105126.7|105076.7|105125.2|105075.2|18
1724259840000|2024-08-21 17:04:00|105124.7|105074.7|105124.2|105074.2|105125.3|105075.3|105122.5|105072.5|20
1724259850000|2024-08-21 17:04:10|105124.8|105074.8|105120.3|105070.3|105127.3|105077.3|105120.3|105070.3|27
1724259860000|2024-08-21 17:04:20|105120.2|105070.2|105115.9|105065.9|105120.6|105070.6|105115.9|105065.9|30
1724259870000|2024-08-21 17:04:30|105115.8|105065.8|105113.7|105063.7|105117.8|105067.8|105113.1|105063.1|18
1724259880000|2024-08-21 17:04:40|105113.8|105063.8|105116.9|105066.9|105120.3|105070.3|105112.9|105062.9|27
1724259890000|2024-08-21 17:04:50|105116.5|105066.5|105116.6|105066.6|105117.3|105067.3|105115.2|105065.2|22
1724259900000|2024-08-21 17:05:00|105116.3|105066.3|105118.1|105068.1|105118.1|105068.1|105115.6|105065.6|14
1724259910000|2024-08-21 17:05:10|105117.6|105067.6|105118|105068|105120.7|105070.7|105115.5|105065.5|21
1724259920000|2024-08-21 17:05:20|105118.6|105068.6|105118.6|105068.6|105118.6|105068.6|105117.6|105067.6|9
1724259930000|2024-08-21 17:05:30|105118.3|105068.3|105117|105067|105118.4|105068.4|105116.8|105066.8|12
1724259940000|2024-08-21 17:05:40|105117.6|105067.6|105117.2|105067.2|105117.6|105067.6|105116.2|105066.2|11
1724259950000|2024-08-21 17:05:50|105117.1|105067.1|105119.2|105069.2|105119.4|105069.4|105117|105067|7
1724259960000|2024-08-21 17:06:00|105119.3|105069.3|105119.6|105069.6|105122.5|105072.5|105118.9|105068.9|17
1724259970000|2024-08-21 17:06:10|105118.9|105068.9|105119.3|105069.3|105119.4|105069.4|105118.1|105068.1|13
1724259980000|2024-08-21 17:06:20|105120.1|105070.1|105119.7|105069.7|105121.4|105071.4|105118.4|105068.4|19
1724259990000|2024-08-21 17:06:30|105119.1|105069.1|105117.9|105067.9|105119.1|105069.1|105116.1|105066.1|11
1724260000000|2024-08-21 17:06:40|105117.6|105067.6|105117|105067|105117.6|105067.6|105116.7|105066.7|7
1724260010000|2024-08-21 17:06:50|105116.7|105066.7|105114.1|105064.1|105116.7|105066.7|105113|105063|13
1724260020000|2024-08-21 17:07:00|105114.3|105064.3|105114.5|105064.5|105114.8|105064.8|105112.5|105062.5|29
1724260030000|2024-08-21 17:07:10|105114.4|105064.4|105115.4|105065.4|105115.8|105065.8|105114.3|105064.3|10
1724260040000|2024-08-21 17:07:20|105115.3|105065.3|105107.3|105057.3|105115.5|105065.5|105105.8|105055.8|22
1724260050000|2024-08-21 17:07:30|105107.9|105057.9|105108|105058|105109.4|105059.4|105101.7|105051.7|54
1724260060000|2024-08-21 17:07:40|105107.6|105057.6|105097.7|105047.7|105109|105059|105096.3|105046.3|37
1724260070000|2024-08-21 17:07:50|105098|105048|105100.1|105050.1|105101.2|105051.2|105098|105048|24
1724260080000|2024-08-21 17:08:00|105101.2|105051.2|105106.4|105056.4|105111.5|105061.5|105101.2|105051.2|39
1724260090000|2024-08-21 17:08:10|105106.9|105056.9|105099.5|105049.5|105106.9|105056.9|105096.7|105046.7|41
1724260100000|2024-08-21 17:08:20|105097.9|105047.9|105094.6|105044.6|105099.8|105049.8|105092.2|105042.2|21
1724260110000|2024-08-21 17:08:30|105094.9|105044.9|105100.7|105050.7|105104.7|105054.7|105094.9|105044.9|29
1724260120000|2024-08-21 17:08:40|105100.8|105050.8|105095.2|105045.2|105100.8|105050.8|105094.8|105044.8|30
1724260130000|2024-08-21 17:08:50|105095.5|105045.5|105092.4|105042.4|105095.8|105045.8|105092.4|105042.4|11
1724260140000|2024-08-21 17:09:00|105095.7|105045.7|105092.1|105042.1|105095.7|105045.7|105091.3|105041.3|33
1724260150000|2024-08-21 17:09:10|105092.3|105042.3|105096.2|105046.2|105096.4|105046.4|105092.3|105042.3|22
1724260160000|2024-08-21 17:09:20|105096.4|105046.4|105096.7|105046.7|105096.7|105046.7|105096.2|105046.2|9
1724260170000|2024-08-21 17:09:30|105096.6|105046.6|105099.6|105049.6|105100.7|105050.7|105095.5|105045.5|22
1724260180000|2024-08-21 17:09:40|105100.6|105050.6|105098.8|105048.8|105103.4|105053.4|105098.6|105048.6|46
1724260190000|2024-08-21 17:09:50|105098.6|105048.6|105090.2|105040.2|105099.3|105049.3|105090.2|105040.2|35
1724260200000|2024-08-21 17:10:00|105090.7|105040.7|105091.5|105041.5|105098|105048|105090.2|105040.2|25
1724260210000|2024-08-21 17:10:10|105091.8|105041.8|105085.6|105035.6|105091.8|105041.8|105082.9|105032.9|22
1724260220000|2024-08-21 17:10:20|105086.1|105036.1|105097.4|105047.4|105097.4|105047.4|105086.1|105036.1|23
1724260230000|2024-08-21 17:10:30|105097.8|105047.8|105097.5|105047.5|105098.1|105048.1|105097.2|105047.2|12
1724260240000|2024-08-21 17:10:40|105097.8|105047.8|105097.7|105047.7|105106.2|105056.2|105097.5|105047.5|29
1724260250000|2024-08-21 17:10:50|105097.1|105047.1|105094.4|105044.4|105097.2|105047.2|105094.1|105044.1|17
1724260260000|2024-08-21 17:11:00|105093.7|105043.7|105097.9|105047.9|105100|105050|105092.5|105042.5|28
1724260270000|2024-08-21 17:11:10|105097.6|105047.6|105099.3|105049.3|105100.9|105050.9|105097.6|105047.6|16
1724260280000|2024-08-21 17:11:20|105100.5|105050.5|105102.2|105052.2|105104.8|105054.8|105100.5|105050.5|18
1724260290000|2024-08-21 17:11:30|105101.9|105051.9|105098|105048|105101.9|105051.9|105097.8|105047.8|28
1724260300000|2024-08-21 17:11:40|105097.7|105047.7|105094|105044|105098.4|105048.4|105093.9|105043.9|20
1724260310000|2024-08-21 17:11:50|105093.9|105043.9|105095.2|105045.2|105095.3|105045.3|105093.9|105043.9|12
1724260320000|2024-08-21 17:12:00|105094.6|105044.6|105093.8|105043.8|105095.7|105045.7|105093.8|105043.8|19
1724260330000|2024-08-21 17:12:10|105094.2|105044.2|105094.7|105044.7|105098.3|105048.3|105094.2|105044.2|15
1724260340000|2024-08-21 17:12:20|105094.6|105044.6|105096|105046|105096.1|105046.1|105094.6|105044.6|14
1724260350000|2024-08-21 17:12:30|105095.9|105045.9|105094.6|105044.6|105096.4|105046.4|105094.6|105044.6|9
1724260360000|2024-08-21 17:12:40|105094.7|105044.7|105094.3|105044.3|105094.9|105044.9|105093.8|105043.8|10
1724260370000|2024-08-21 17:12:50|105094|105044|105094.4|105044.4|105094.5|105044.5|105093.4|105043.4|7
1724260380000|2024-08-21 17:13:00|105093.8|105043.8|105095.6|105045.6|105095.6|105045.6|105093.8|105043.8|11
1724260390000|2024-08-21 17:13:10|105095.3|105045.3|105090.4|105040.4|105095.3|105045.3|105089.1|105039.1|24
1724260400000|2024-08-21 17:13:20|105090.3|105040.3|105087.6|105037.6|105091.1|105041.1|105084.7|105034.7|26
1724260410000|2024-08-21 17:13:30|105088.4|105038.4|105090.8|105040.8|105092|105042|105088.4|105038.4|16
1724260420000|2024-08-21 17:13:40|105090.2|105040.2|105081.9|105031.9|105090.2|105040.2|105081.9|105031.9|13
1724260430000|2024-08-21 17:13:50|105082.4|105032.4|105076.5|105026.5|105083.3|105033.3|105076.3|105026.3|38
1724260440000|2024-08-21 17:14:00|105077.3|105027.3|105077.1|105027.1|105081.9|105031.9|105076.9|105026.9|38
1724260450000|2024-08-21 17:14:10|105075.9|105025.9|105078.8|105028.8|105078.8|105028.8|105075.9|105025.9|9
1724260460000|2024-08-21 17:14:20|105078|105028|105082|105032|105083.7|105033.7|105078|105028|24
1724260470000|2024-08-21 17:14:30|105082.2|105032.2|105086|105036|105087|105037|105079.8|105029.8|21
1724260480000|2024-08-21 17:14:40|105085.8|105035.8|105087.1|105037.1|105087.1|105037.1|105085.8|105035.8|9
1724260490000|2024-08-21 17:14:50|105086.9|105036.9|105086.3|105036.3|105087.2|105037.2|105085.7|105035.7|20
1724260500000|2024-08-21 17:15:00|105086.9|105036.9|105088.4|105038.4|105089.1|105039.1|105086.9|105036.9|31
1724260510000|2024-08-21 17:15:10|105088.2|105038.2|105084.4|105034.4|105088.4|105038.4|105084.4|105034.4|17
1724260520000|2024-08-21 17:15:20|105085.1|105035.1|105086.8|105036.8|105087.5|105037.5|105085.1|105035.1|12
1724260530000|2024-08-21 17:15:30|105087.1|105037.1|105088.3|105038.3|105088.3|105038.3|105086.8|105036.8|8
1724260540000|2024-08-21 17:15:40|105088.5|105038.5|105089.8|105039.8|105089.8|105039.8|105088.5|105038.5|5
1724260550000|2024-08-21 17:15:50|105089.9|105039.9|105089.9|105039.9|105089.9|105039.9|105089.8|105039.8|3
1724260560000|2024-08-21 17:16:00|105089.5|105039.5|105093.1|105043.1|105093.6|105043.6|105089.1|105039.1|14
1724260570000|2024-08-21 17:16:10|105092.6|105042.6|105091.1|105041.1|105093|105043|105090.9|105040.9|16
1724260580000|2024-08-21 17:16:20|105091.6|105041.6|105097.5|105047.5|105097.5|105047.5|105091.6|105041.6|10
1724260590000|2024-08-21 17:16:30|105097.3|105047.3|105095.2|105045.2|105097.3|105047.3|105092.7|105042.7|33
1724260600000|2024-08-21 17:16:40|105095.7|105045.7|105107.8|105057.8|105108.3|105058.3|105095.7|105045.7|24
1724260610000|2024-08-21 17:16:50|105107.2|105057.2|105106.1|105056.1|105107.7|105057.7|105105.6|105055.6|8
1724260620000|2024-08-21 17:17:00|105105|105055|105123.4|105073.4|105127.8|105077.8|105105|105055|37
1724260630000|2024-08-21 17:17:10|105121.9|105071.9|105124.5|105074.5|105125.7|105075.7|105121.9|105071.9|17
1724260640000|2024-08-21 17:17:20|105124.9|105074.9|105121.9|105071.9|105125.6|105075.6|105121.7|105071.7|21
1724260650000|2024-08-21 17:17:30|105122.4|105072.4|105124.3|105074.3|105124.3|105074.3|105122.4|105072.4|10
1724260660000|2024-08-21 17:17:40|105123.1|105073.1|105124.2|105074.2|105125.3|105075.3|105122.5|105072.5|17
1724260670000|2024-08-21 17:17:50|105125.1|105075.1|105122|105072|105125.7|105075.7|105121.3|105071.3|28
1724260680000|2024-08-21 17:18:00|105121.9|105071.9|105122.6|105072.6|105122.6|105072.6|105117.6|105067.6|42
1724260690000|2024-08-21 17:18:10|105122.3|105072.3|105121.2|105071.2|105123.6|105073.6|105120.6|105070.6|41
1724260700000|2024-08-21 17:18:20|105121.7|105071.7|105120.6|105070.6|105124.1|105074.1|105120.6|105070.6|19
1724260710000|2024-08-21 17:18:30|105120.1|105070.1|105116.2|105066.2|105120.5|105070.5|105116.2|105066.2|15
1724260720000|2024-08-21 17:18:40|105116.3|105066.3|105117.6|105067.6|105117.9|105067.9|105116|105066|5
1724260730000|2024-08-21 17:18:50|105118.1|105068.1|105124.3|105074.3|105124.6|105074.6|105117.7|105067.7|24
1724260740000|2024-08-21 17:19:00|105124.6|105074.6|105128.1|105078.1|105129|105079|105122.4|105072.4|23
1724260750000|2024-08-21 17:19:10|105128|105078|105125.8|105075.8|105129.5|105079.5|105124.4|105074.4|17
1724260760000|2024-08-21 17:19:20|105125.9|105075.9|105123.6|105073.6|105127.1|105077.1|105123.6|105073.6|11
1724260770000|2024-08-21 17:19:30|105123.2|105073.2|105121.4|105071.4|105123.6|105073.6|105119.6|105069.6|24
1724260780000|2024-08-21 17:19:40|105121.1|105071.1|105119.1|105069.1|105122.1|105072.1|105119.1|105069.1|10
1724260790000|2024-08-21 17:19:50|105119.7|105069.7|105115.6|105065.6|105120.3|105070.3|105115.6|105065.6|17
1724260800000|2024-08-21 17:20:00|105114.5|105064.5|105102.8|105052.8|105114.5|105064.5|105101.6|105051.6|29
1724260810000|2024-08-21 17:20:10|105095.1|105045.1|105093.4|105043.4|105095.1|105045.1|105092.7|105042.7|22
1724260820000|2024-08-21 17:20:20|105093.7|105043.7|105092.8|105042.8|105094|105044|105091|105041|18
1724260830000|2024-08-21 17:20:30|105092.2|105042.2|105093.4|105043.4|105093.4|105043.4|105090.8|105040.8|19
1724260840000|2024-08-21 17:20:40|105093.1|105043.1|105096.7|105046.7|105097.2|105047.2|105092.7|105042.7|16
1724260850000|2024-08-21 17:20:50|105097.2|105047.2|105094.6|105044.6|105098.3|105048.3|105093.9|105043.9|23
1724260860000|2024-08-21 17:21:00|105094.8|105044.8|105099.5|105049.5|105099.5|105049.5|105094.8|105044.8|21
1724260870000|2024-08-21 17:21:10|105099.1|105049.1|105097.2|105047.2|105099.3|105049.3|105097.2|105047.2|13
1724260880000|2024-08-21 17:21:20|105097.5|105047.5|105103.4|105053.4|105103.4|105053.4|105097.1|105047.1|16
1724260890000|2024-08-21 17:21:30|105103.1|105053.1|105103.2|105053.2|105104.5|105054.5|105101.7|105051.7|20
1724260900000|2024-08-21 17:21:40|105102.9|105052.9|105102.6|105052.6|105104.3|105054.3|105102.2|105052.2|28
1724260910000|2024-08-21 17:21:50|105104.4|105054.4|105101.1|105051.1|105106.1|105056.1|105098.3|105048.3|38
1724260920000|2024-08-21 17:22:00|105101.4|105051.4|105100.6|105050.6|105102.8|105052.8|105098.7|105048.7|27
1724260930000|2024-08-21 17:22:10|105100.5|105050.5|105091.6|105041.6|105100.5|105050.5|105091.6|105041.6|16
1724260940000|2024-08-21 17:22:20|105091.5|105041.5|105090.3|105040.3|105092.1|105042.1|105090.3|105040.3|9
1724260950000|2024-08-21 17:22:30|105090.4|105040.4|105090.3|105040.3|105090.6|105040.6|105090.1|105040.1|9
1724260960000|2024-08-21 17:22:40|105090.2|105040.2|105087.3|105037.3|105091.3|105041.3|105087.3|105037.3|16
1724260970000|2024-08-21 17:22:50|105087|105037|105089.4|105039.4|105091|105041|105086.7|105036.7|12
1724260980000|2024-08-21 17:23:00|105089.7|105039.7|105092|105042|105092|105042|105089.6|105039.6|15
1724260990000|2024-08-21 17:23:10|105092.2|105042.2|105096|105046|105096.5|105046.5|105092.2|105042.2|19
1724261000000|2024-08-21 17:23:20|105096.4|105046.4|105101.3|105051.3|105102.4|105052.4|105096|105046|29
1724261010000|2024-08-21 17:23:30|105100.6|105050.6|105101.6|105051.6|105102.4|105052.4|105099.4|105049.4|22
1724261020000|2024-08-21 17:23:40|105102.1|105052.1|105105.3|105055.3|105106.6|105056.6|105102.1|105052.1|25
1724261030000|2024-08-21 17:23:50|105104.5|105054.5|105108.1|105058.1|105109.6|105059.6|105104.1|105054.1|24
1724261040000|2024-08-21 17:24:00|105108.5|105058.5|105101.6|105051.6|105110.2|105060.2|105100.9|105050.9|28
1724261050000|2024-08-21 17:24:10|105102.1|105052.1|105103.8|105053.8|105103.8|105053.8|105100.9|105050.9|20
1724261060000|2024-08-21 17:24:20|105103.3|105053.3|105119|105069|105120.5|105070.5|105102.6|105052.6|18
1724261070000|2024-08-21 17:24:30|105118.5|105068.5|105124|105074|105124|105074|105118.5|105068.5|13
1724261080000|2024-08-21 17:24:40|105122.7|105072.7|105128.9|105078.9|105129|105079|105121.2|105071.2|22
1724261090000|2024-08-21 17:24:50|105129.5|105079.5|105127.9|105077.9|105130|105080|105127.5|105077.5|16
1724261100000|2024-08-21 17:25:00|105127.4|105077.4|105128.4|105078.4|105128.4|105078.4|105126.8|105076.8|19
1724261110000|2024-08-21 17:25:10|105128.5|105078.5|105134.9|105084.9|105136.2|105086.2|105128.5|105078.5|29
1724261120000|2024-08-21 17:25:20|105134.5|105084.5|105137.4|105087.4|105137.6|105087.6|105134.5|105084.5|17
1724261130000|2024-08-21 17:25:30|105138.4|105088.4|105139.4|105089.4|105140|105090|105137.4|105087.4|15
1724261140000|2024-08-21 17:25:40|105141.8|105091.8|105139.6|105089.6|105141.8|105091.8|105138.4|105088.4|20
1724261150000|2024-08-21 17:25:50|105139.9|105089.9|105157.3|105107.3|105157.3|105107.3|105139.9|105089.9|31
1724261160000|2024-08-21 17:26:00|105157.2|105107.2|105157.2|105107.2|105157.2|105107.2|105157.2|105107.2|1
1724261170000|2024-08-21 17:26:10|105156.4|105106.4|105158.4|105108.4|105158.7|105108.7|105155.8|105105.8|11
1724261180000|2024-08-21 17:26:20|105158.3|105108.3|105157.4|105107.4|105158.3|105108.3|105156.9|105106.9|7
1724261190000|2024-08-21 17:26:30|105156.9|105106.9|105156.3|105106.3|105158.1|105108.1|105155.5|105105.5|23
1724261200000|2024-08-21 17:26:40|105156.6|105106.6|105143|105093|105157.1|105107.1|105143|105093|17
1724261210000|2024-08-21 17:26:50|105142.6|105092.6|105139.3|105089.3|105142.6|105092.6|105134.5|105084.5|21
1724261220000|2024-08-21 17:27:00|105139.7|105089.7|105135|105085|105141.8|105091.8|105132|105082|20
1724261230000|2024-08-21 17:27:10|105134.2|105084.2|105131.8|105081.8|105134.2|105084.2|105131.7|105081.7|11
1724261240000|2024-08-21 17:27:20|105128.1|105078.1|105125.8|105075.8|105128.1|105078.1|105124.7|105074.7|26
1724261250000|2024-08-21 17:27:30|105126.6|105076.6|105125.6|105075.6|105127.6|105077.6|105124.2|105074.2|19
1724261260000|2024-08-21 17:27:40|105125.3|105075.3|105123.8|105073.8|105125.3|105075.3|105123.6|105073.6|11
1724261270000|2024-08-21 17:27:50|105124.1|105074.1|105124.3|105074.3|105126.1|105076.1|105122.2|105072.2|16
1724261280000|2024-08-21 17:28:00|105123.8|105073.8|105123.7|105073.7|105125.9|105075.9|105120.3|105070.3|17
1724261290000|2024-08-21 17:28:10|105124|105074|105125|105075|105126.2|105076.2|105123.5|105073.5|14
1724261300000|2024-08-21 17:28:20|105124|105074|105122.1|105072.1|105124.9|105074.9|105122.1|105072.1|12
1724261310000|2024-08-21 17:28:30|105122|105072|105120.4|105070.4|105122|105072|105120.4|105070.4|3
1724261320000|2024-08-21 17:28:40|105120.5|105070.5|105120.3|105070.3|105121.3|105071.3|105120.3|105070.3|7
1724261330000|2024-08-21 17:28:50|105119.1|105069.1|105125.2|105075.2|105125.2|105075.2|105115.5|105065.5|24
1724261340000|2024-08-21 17:29:00|105124.5|105074.5|105129.8|105079.8|105130.6|105080.6|105124.2|105074.2|21
1724261350000|2024-08-21 17:29:10|105129.7|105079.7|105129.8|105079.8|105130|105080|105129.2|105079.2|15
1724261360000|2024-08-21 17:29:20|105129.4|105079.4|105132.6|105082.6|105132.6|105082.6|105129.4|105079.4|24
1724261370000|2024-08-21 17:29:30|105132.3|105082.3|105132.7|105082.7|105133.4|105083.4|105131|105081|19
1724261380000|2024-08-21 17:29:40|105132.2|105082.2|105131.9|105081.9|105133.2|105083.2|105130.8|105080.8|18
1724261390000|2024-08-21 17:29:50|105132.7|105082.7|105125.7|105075.7|105132.7|105082.7|105125.7|105075.7|31
1724261400000|2024-08-21 17:30:00|105126.3|105076.3|105133.6|105083.6|105137.3|105087.3|105126.3|105076.3|34
1724261410000|2024-08-21 17:30:10|105134.1|105084.1|105130.3|105080.3|105134.1|105084.1|105130.3|105080.3|23
1724261420000|2024-08-21 17:30:20|105130.6|105080.6|105131.6|105081.6|105131.6|105081.6|105130.2|105080.2|15
1724261430000|2024-08-21 17:30:30|105131.4|105081.4|105125.2|105075.2|105131.7|105081.7|105124|105074|13
1724261440000|2024-08-21 17:30:40|105125|105075|105118.5|105068.5|105125|105075|105118.5|105068.5|26
1724261450000|2024-08-21 17:30:50|105118.2|105068.2|105126.8|105076.8|105127.1|105077.1|105114.6|105064.6|31
1724261460000|2024-08-21 17:31:00|105127.1|105077.1|105132|105082|105132.8|105082.8|105127.1|105077.1|19
1724261470000|2024-08-21 17:31:10|105131.9|105081.9|105132.4|105082.4|105133.4|105083.4|105131.9|105081.9|9
1724261480000|2024-08-21 17:31:20|105132|105082|105128.1|105078.1|105132.7|105082.7|105127.4|105077.4|19
1724261490000|2024-08-21 17:31:30|105127.8|105077.8|105126.5|105076.5|105128.6|105078.6|105125.5|105075.5|19
1724261500000|2024-08-21 17:31:40|105126|105076|105124.4|105074.4|105126|105076|105120.6|105070.6|23
1724261510000|2024-08-21 17:31:50|105124|105074|105123.7|105073.7|105124.4|105074.4|105123.3|105073.3|10
1724261520000|2024-08-21 17:32:00|105124|105074|105124.3|105074.3|105124.3|105074.3|105123.7|105073.7|6
1724261530000|2024-08-21 17:32:10|105124.6|105074.6|105123.2|105073.2|105125.9|105075.9|105123.1|105073.1|16
1724261540000|2024-08-21 17:32:20|105122.7|105072.7|105128.6|105078.6|105129.3|105079.3|105121.7|105071.7|36
1724261550000|2024-08-21 17:32:30|105127.8|105077.8|105130.8|105080.8|105131.6|105081.6|105126.9|105076.9|23
1724261560000|2024-08-21 17:32:40|105130.5|105080.5|105125|105075|105132.1|105082.1|105125|105075|19
1724261570000|2024-08-21 17:32:50|105124.1|105074.1|105119.4|105069.4|105126|105076|105117.9|105067.9|19
1724261580000|2024-08-21 17:33:00|105119.5|105069.5|105122|105072|105122.5|105072.5|105119.5|105069.5|22
1724261590000|2024-08-21 17:33:10|105122.2|105072.2|105122|105072|105122.2|105072.2|105121.8|105071.8|6
1724261600000|2024-08-21 17:33:20|105122.6|105072.6|105127|105077|105127.4|105077.4|105121.9|105071.9|34
1724261610000|2024-08-21 17:33:30|105126.3|105076.3|105124.8|105074.8|105126.8|105076.8|105124.6|105074.6|25
1724261620000|2024-08-21 17:33:40|105124.7|105074.7|105127.2|105077.2|105128.3|105078.3|105124.7|105074.7|11
1724261630000|2024-08-21 17:33:50|105127.7|105077.7|105124.5|105074.5|105127.7|105077.7|105122.5|105072.5|31
1724261640000|2024-08-21 17:34:00|105125.1|105075.1|105127|105077|105128.2|105078.2|105121.9|105071.9|25
1724261650000|2024-08-21 17:34:10|105128.1|105078.1|105129.4|105079.4|105130.2|105080.2|105127|105077|21
1724261660000|2024-08-21 17:34:20|105129.7|105079.7|105121.5|105071.5|105129.7|105079.7|105120.1|105070.1|25
1724261670000|2024-08-21 17:34:30|105122|105072|105120.8|105070.8|105122.1|105072.1|105119.6|105069.6|35
1724261680000|2024-08-21 17:34:40|105120.1|105070.1|105122.1|105072.1|105124|105074|105119.8|105069.8|18
1724261690000|2024-08-21 17:34:50|105122.4|105072.4|105123.8|105073.8|105127.1|105077.1|105122.2|105072.2|18
1724261700000|2024-08-21 17:35:00|105124.3|105074.3|105127.2|105077.2|105127.9|105077.9|105123.9|105073.9|21
1724261710000|2024-08-21 17:35:10|105127.4|105077.4|105128.8|105078.8|105129.7|105079.7|105127.4|105077.4|8
1724261720000|2024-08-21 17:35:20|105128.9|105078.9|105125.7|105075.7|105129.3|105079.3|105124.2|105074.2|19
1724261730000|2024-08-21 17:35:30|105126.3|105076.3|105125.7|105075.7|105127.2|105077.2|105123.5|105073.5|16
1724261740000|2024-08-21 17:35:40|105126.5|105076.5|105126|105076|105128.1|105078.1|105123.8|105073.8|28
1724261750000|2024-08-21 17:35:50|105125.8|105075.8|105123.7|105073.7|105128|105078|105123.4|105073.4|20
1724261760000|2024-08-21 17:36:00|105124|105074|105121.9|105071.9|105129.8|105079.8|105121.2|105071.2|37
1724261770000|2024-08-21 17:36:10|105121.8|105071.8|105118.5|105068.5|105121.9|105071.9|105118.5|105068.5|19
1724261780000|2024-08-21 17:36:20|105117.8|105067.8|105124.4|105074.4|105124.4|105074.4|105116.6|105066.6|34
1724261790000|2024-08-21 17:36:30|105124.6|105074.6|105129.3|105079.3|105129.4|105079.4|105124.6|105074.6|12
1724261800000|2024-08-21 17:36:40|105128.9|105078.9|105128|105078|105129.4|105079.4|105127.7|105077.7|10
1724261810000|2024-08-21 17:36:50|105128.4|105078.4|105128.1|105078.1|105128.7|105078.7|105128.1|105078.1|5
1724261820000|2024-08-21 17:37:00|105128.6|105078.6|105127.6|105077.6|105129.5|105079.5|105126.7|105076.7|33
1724261830000|2024-08-21 17:37:10|105127.1|105077.1|105122.6|105072.6|105128.2|105078.2|105122.4|105072.4|35
1724261840000|2024-08-21 17:37:20|105123.2|105073.2|105123.8|105073.8|105124.4|105074.4|105123.2|105073.2|11
1724261850000|2024-08-21 17:37:30|105124.1|105074.1|105116.1|105066.1|105124.1|105074.1|105110.6|105060.6|16
1724261860000|2024-08-21 17:37:40|105116.3|105066.3|105120|105070|105120.5|105070.5|105115.6|105065.6|38
1724261870000|2024-08-21 17:37:50|105120.5|105070.5|105122.2|105072.2|105122.5|105072.5|105119.2|105069.2|20
1724261880000|2024-08-21 17:38:00|105121.7|105071.7|105123.7|105073.7|105123.7|105073.7|105118.6|105068.6|18
1724261890000|2024-08-21 17:38:10|105124|105074|105124.3|105074.3|105126.5|105076.5|105123.9|105073.9|26
1724261900000|2024-08-21 17:38:20|105124.6|105074.6|105124.2|105074.2|105124.6|105074.6|105123.6|105073.6|9
1724261910000|2024-08-21 17:38:30|105123.9|105073.9|105123.2|105073.2|105123.9|105073.9|105122.5|105072.5|7
1724261920000|2024-08-21 17:38:40|105122.7|105072.7|105122.7|105072.7|105122.7|105072.7|105122|105072|5
1724261930000|2024-08-21 17:38:50|105122.8|105072.8|105122.6|105072.6|105122.8|105072.8|105122.5|105072.5|5
1724261940000|2024-08-21 17:39:00|105122.8|105072.8|105108.3|105058.3|105122.8|105072.8|105108.3|105058.3|26
1724261950000|2024-08-21 17:39:10|105108.5|105058.5|105108.7|105058.7|105110.7|105060.7|105107.3|105057.3|29
1724261960000|2024-08-21 17:39:20|105107.8|105057.8|105107.3|105057.3|105107.9|105057.9|105103.9|105053.9|22
1724261970000|2024-08-21 17:39:30|105107.4|105057.4|105108.4|105058.4|105108.9|105058.9|105107.3|105057.3|9
1724261980000|2024-08-21 17:39:40|105108.2|105058.2|105124|105074|105124|105074|105108.1|105058.1|39
1724261990000|2024-08-21 17:39:50|105123.6|105073.6|105124.6|105074.6|105127.9|105077.9|105122.5|105072.5|34
1724262000000|2024-08-21 17:40:00|105123.3|105073.3|105127.6|105077.6|105129.8|105079.8|105123.3|105073.3|25
1724262010000|2024-08-21 17:40:10|105127.4|105077.4|105122.5|105072.5|105127.6|105077.6|105122.5|105072.5|15
1724262020000|2024-08-21 17:40:20|105121.3|105071.3|105123.3|105073.3|105124.2|105074.2|105121.3|105071.3|19
1724262030000|2024-08-21 17:40:30|105123|105073|105123.7|105073.7|105124.9|105074.9|105122.4|105072.4|12
1724262040000|2024-08-21 17:40:40|105123.4|105073.4|105117.5|105067.5|105123.7|105073.7|105117.5|105067.5|11
1724262050000|2024-08-21 17:40:50|105117.4|105067.4|105118.9|105068.9|105118.9|105068.9|105116.9|105066.9|17
1724262060000|2024-08-21 17:41:00|105118.4|105068.4|105118.2|105068.2|105119|105069|105116.1|105066.1|24
1724262070000|2024-08-21 17:41:10|105113.6|105063.6|105108.7|105058.7|105113.6|105063.6|105106.1|105056.1|19
1724262080000|2024-08-21 17:41:20|105108.6|105058.6|105108.4|105058.4|105109.6|105059.6|105108.4|105058.4|25
1724262090000|2024-08-21 17:41:30|105109|105059|105107.2|105057.2|105109.1|105059.1|105107.2|105057.2|8
1724262100000|2024-08-21 17:41:40|105107.3|105057.3|105107.1|105057.1|105108.5|105058.5|105107.1|105057.1|13
1724262110000|2024-08-21 17:41:50|105106.9|105056.9|105111.5|105061.5|105112.9|105062.9|105106.9|105056.9|31
1724262120000|2024-08-21 17:42:00|105111.6|105061.6|105111.3|105061.3|105113.1|105063.1|105110.9|105060.9|33
1724262130000|2024-08-21 17:42:10|105111.2|105061.2|105109.3|105059.3|105111.7|105061.7|105108.8|105058.8|19
1724262140000|2024-08-21 17:42:20|105109.1|105059.1|105106.9|105056.9|105109.1|105059.1|105106.4|105056.4|29
1724262150000|2024-08-21 17:42:30|105106.4|105056.4|105132.4|105082.4|105133.5|105083.5|105106.3|105056.3|22
1724262160000|2024-08-21 17:42:40|105132.1|105082.1|105130.8|105080.8|105132.1|105082.1|105129.9|105079.9|13
1724262170000|2024-08-21 17:42:50|105131|105081|105130.9|105080.9|105131|105081|105130.8|105080.8|3
1724262180000|2024-08-21 17:43:00|105131.7|105081.7|105135.7|105085.7|105136|105086|105131.7|105081.7|18
1724262190000|2024-08-21 17:43:10|105136|105086|105136.2|105086.2|105136.5|105086.5|105135.7|105085.7|8
1724262200000|2024-08-21 17:43:20|105135.3|105085.3|105135.1|105085.1|105136.2|105086.2|105135|105085|13
1724262210000|2024-08-21 17:43:30|105134.4|105084.4|105133.3|105083.3|105134.4|105084.4|105133.3|105083.3|4
1724262220000|2024-08-21 17:43:40|105133.4|105083.4|105136.2|105086.2|105138.5|105088.5|105133.4|105083.4|13
1724262230000|2024-08-21 17:43:50|105136|105086|105129.3|105079.3|105136.1|105086.1|105129.3|105079.3|13
1724262240000|2024-08-21 17:44:00|105128.8|105078.8|105132.8|105082.8|105133|105083|105128.8|105078.8|17
1724262250000|2024-08-21 17:44:10|105133.1|105083.1|105131.3|105081.3|105133.1|105083.1|105128.4|105078.4|17
1724262260000|2024-08-21 17:44:20|105130.9|105080.9|105131.4|105081.4|105131.9|105081.9|105129|105079|11
1724262270000|2024-08-21 17:44:30|105131.5|105081.5|105133.2|105083.2|105133.2|105083.2|105129.4|105079.4|6
1724262280000|2024-08-21 17:44:40|105132.9|105082.9|105132.6|105082.6|105134.8|105084.8|105132.6|105082.6|11
1724262290000|2024-08-21 17:44:50|105134.5|105084.5|105149.9|105099.9|105149.9|105099.9|105134.5|105084.5|28
1724262300000|2024-08-21 17:45:00|105149.8|105099.8|105148.8|105098.8|105150|105100|105148.4|105098.4|7
1724262310000|2024-08-21 17:45:10|105148.9|105098.9|105141.4|105091.4|105148.9|105098.9|105139.7|105089.7|9
1724262320000|2024-08-21 17:45:20|105141.9|105091.9|105144.4|105094.4|105146.6|105096.6|105141.9|105091.9|25
1724262330000|2024-08-21 17:45:30|105145.1|105095.1|105150.2|105100.2|105151.6|105101.6|105145.1|105095.1|16
1724262340000|2024-08-21 17:45:40|105150.4|105100.4|105147.3|105097.3|105150.4|105100.4|105146.3|105096.3|17
1724262350000|2024-08-21 17:45:50|105147.2|105097.2|105149.5|105099.5|105149.6|105099.6|105146.6|105096.6|19
1724262360000|2024-08-21 17:46:00|105149.6|105099.6|105150.1|105100.1|105150.2|105100.2|105149.6|105099.6|8
1724262370000|2024-08-21 17:46:10|105149.9|105099.9|105148|105098|105150|105100|105148|105098|9
1724262380000|2024-08-21 17:46:20|105147.6|105097.6|105124.9|105074.9|105147.6|105097.6|105124.2|105074.2|38
1724262390000|2024-08-21 17:46:30|105125.6|105075.6|105126.4|105076.4|105127.9|105077.9|105125.5|105075.5|15
1724262400000|2024-08-21 17:46:40|105125.4|105075.4|105127.2|105077.2|105132.8|105082.8|105125.4|105075.4|29
1724262410000|2024-08-21 17:46:50|105128.1|105078.1|105122|105072|105132.5|105082.5|105122|105072|28
1724262420000|2024-08-21 17:47:00|105122.1|105072.1|105116.9|105066.9|105124.6|105074.6|105116.5|105066.5|20
1724262430000|2024-08-21 17:47:10|105117.4|105067.4|105119.2|105069.2|105120.2|105070.2|105117.4|105067.4|7
1724262440000|2024-08-21 17:47:20|105119.4|105069.4|105117|105067|105120.4|105070.4|105117|105067|16
1724262450000|2024-08-21 17:47:30|105117.4|105067.4|105113|105063|105120.9|105070.9|105113|105063|16
1724262460000|2024-08-21 17:47:40|105112.2|105062.2|105106.4|105056.4|105112.2|105062.2|105106.3|105056.3|13
1724262470000|2024-08-21 17:47:50|105106.7|105056.7|105107.7|105057.7|105107.7|105057.7|105103.7|105053.7|9
1724262480000|2024-08-21 17:48:00|105107.1|105057.1|105109.1|105059.1|105115.8|105065.8|105107.1|105057.1|33
1724262490000|2024-08-21 17:48:10|105108.9|105058.9|105108.5|105058.5|105108.9|105058.9|105106.9|105056.9|19
1724262500000|2024-08-21 17:48:20|105108.3|105058.3|105102.8|105052.8|105110.2|105060.2|105101.6|105051.6|20
1724262510000|2024-08-21 17:48:30|105101.6|105051.6|105103.4|105053.4|105103.4|105053.4|105100.5|105050.5|22
1724262520000|2024-08-21 17:48:40|105103.3|105053.3|105098|105048|105103.5|105053.5|105098|105048|19
1724262530000|2024-08-21 17:48:50|105095.9|105045.9|105089.3|105039.3|105095.9|105045.9|105087.3|105037.3|40
1724262540000|2024-08-21 17:49:00|105091.2|105041.2|105091.1|105041.1|105093.1|105043.1|105088.7|105038.7|30
1724262550000|2024-08-21 17:49:10|105091.5|105041.5|105098.4|105048.4|105099.9|105049.9|105091.5|105041.5|22
1724262560000|2024-08-21 17:49:20|105098.2|105048.2|105092.3|105042.3|105098.2|105048.2|105090.1|105040.1|19
1724262570000|2024-08-21 17:49:30|105092.1|105042.1|105092.8|105042.8|105093|105043|105090.7|105040.7|16
1724262580000|2024-08-21 17:49:40|105093.7|105043.7|105091.6|105041.6|105094.1|105044.1|105089.5|105039.5|14
1724262590000|2024-08-21 17:49:50|105091.7|105041.7|105095.7|105045.7|105096.7|105046.7|105091.6|105041.6|14
1724262600000|2024-08-21 17:50:00|105096|105046|105092.5|105042.5|105096|105046|105091.1|105041.1|19
1724262610000|2024-08-21 17:50:10|105092.1|105042.1|105090.4|105040.4|105094.2|105044.2|105090.4|105040.4|19
1724262620000|2024-08-21 17:50:20|105089.4|105039.4|105095.5|105045.5|105096.4|105046.4|105086.7|105036.7|23
1724262630000|2024-08-21 17:50:30|105095.2|105045.2|105096.8|105046.8|105096.8|105046.8|105094.7|105044.7|8
1724262640000|2024-08-21 17:50:40|105097.3|105047.3|105098.6|105048.6|105099.2|105049.2|105096.1|105046.1|22
1724262650000|2024-08-21 17:50:50|105098|105048|105101.3|105051.3|105103|105053|105096.8|105046.8|25
1724262660000|2024-08-21 17:51:00|105101|105051|105101|105051|105104|105054|105098.5|105048.5|41
1724262670000|2024-08-21 17:51:10|105101.1|105051.1|105100.9|105050.9|105102|105052|105100.7|105050.7|13
1724262680000|2024-08-21 17:51:20|105101.1|105051.1|105097.8|105047.8|105101.1|105051.1|105097.3|105047.3|27
1724262690000|2024-08-21 17:51:30|105097.5|105047.5|105096.2|105046.2|105097.5|105047.5|105095.3|105045.3|19
1724262700000|2024-08-21 17:51:40|105095.6|105045.6|105076|105026|105100.1|105050.1|105074|105024|45
1724262710000|2024-08-21 17:51:50|105075.2|105025.2|105078|105028|105078.6|105028.6|105073.8|105023.8|22
1724262720000|2024-08-21 17:52:00|105077.9|105027.9|105081.4|105031.4|105085|105035|105075.3|105025.3|34
1724262730000|2024-08-21 17:52:10|105080.7|105030.7|105082.9|105032.9|105084.5|105034.5|105080.7|105030.7|22
1724262740000|2024-08-21 17:52:20|105082.5|105032.5|105089.6|105039.6|105089.6|105039.6|105072.7|105022.7|71
1724262750000|2024-08-21 17:52:30|105089.3|105039.3|105096.2|105046.2|105098.9|105048.9|105087.2|105037.2|62
1724262760000|2024-08-21 17:52:40|105096.5|105046.5|105100.6|105050.6|105101.2|105051.2|105093|105043|40
1724262770000|2024-08-21 17:52:50|105099.3|105049.3|105063.3|105013.3|105103.6|105053.6|105057.8|104958|74
1724262780000|2024-08-21 17:53:00|105063.7|105013.7|105067.5|105017.5|105073.5|105023.5|105059.1|105009.1|78
1724262790000|2024-08-21 17:53:10|105068.5|105018.5|105065.7|105015.7|105075.2|105025.2|105062.3|105012.3|71
1724262800000|2024-08-21 17:53:20|105068.6|105018.6|105067|105017|105071.9|105021.9|105061.5|105011.5|67
1724262810000|2024-08-21 17:53:30|105067.9|105017.9|105055.2|105005.2|105067.9|105017.9|105040.2|104990.2|74
1724262820000|2024-08-21 17:53:40|105055.3|105005.3|105039.3|104989.3|105075.1|105007|105030.5|104943.4|66
1724262830000|2024-08-21 17:53:50|105039.5|104989.5|105041.5|104991.5|105045.8|104995.8|105033.5|104983.5|54
1724262840000|2024-08-21 17:54:00|105042.5|104992.5|105015.8|104965.8|105079.8|105005.7|105015.8|104947.9|64
1724262850000|2024-08-21 17:54:10|105015.2|104965.2|105006.4|104806.4|105039.1|104965.2|104943.8|104776.2|72
1724262860000|2024-08-21 17:54:20|105007.7|104808.6|104994.3|104866.7|105038.8|104902.3|104948.8|104808.6|76
1724262870000|2024-08-21 17:54:30|104994|104851|104992.8|104850.1|105012.8|104856|104989.8|104835.4|64
1724262880000|2024-08-21 17:54:40|104989.9|104847.2|104984.8|104845|105006.7|104916|104966|104821.4|66
1724262890000|2024-08-21 17:54:50|104993.2|104839.5|105074.4|104910.6|105078.5|104917.4|104981.1|104834.2|66
1724262900000|2024-08-21 17:55:00|105075.9|104897.5|105025.9|104891.1|105087.3|104912.3|105025.9|104871.6|57
1724262910000|2024-08-21 17:55:10|105035.3|104893.7|105043|104902|105050.2|104912.8|105026.1|104893.1|35
1724262920000|2024-08-21 17:55:20|105040.8|104900.1|104982.8|104932.8|105078.9|104940.1|104982.1|104871.2|38
1724262930000|2024-08-21 17:55:30|104982.9|104932.9|104994.1|104944.1|104994.1|104944.1|104982.9|104932.9|36
1724262940000|2024-08-21 17:55:40|104993.1|104943.1|105018.9|104968.9|105023.6|104973.6|104993.1|104943.1|36
1724262950000|2024-08-21 17:55:50|105017.6|104967.6|105015.1|104965.1|105020.3|104970.3|105010.3|104960.3|50
1724262960000|2024-08-21 17:56:00|105014.6|104964.6|105015.5|104965.5|105016.7|104966.7|105014.6|104964.6|32
1724262970000|2024-08-21 17:56:10|105015.3|104965.3|105020.1|104970.1|105021.6|104971.6|105013.5|104963.5|29
1724262980000|2024-08-21 17:56:20|105020.5|104970.5|105019.6|104969.6|105026.1|104976.1|105019.3|104969.3|59
1724262990000|2024-08-21 17:56:30|105023|104973|105018|104968|105029.8|104979.8|105010.8|104960.8|60
1724263000000|2024-08-21 17:56:40|105016.7|104966.7|105016.4|104966.4|105018.3|104968.3|105015|104965|40
1724263010000|2024-08-21 17:56:50|105016.1|104966.1|105013.6|104963.6|105016.3|104966.3|105010|104960|64
1724263020000|2024-08-21 17:57:00|105015.1|104965.1|105018.3|104968.3|105018.9|104968.9|105006.6|104956.6|59
1724263030000|2024-08-21 17:57:10|105018.6|104968.6|105017.1|104967.1|105020.4|104970.4|105015|104965|68
1724263040000|2024-08-21 17:57:20|105016.6|104966.6|105017.9|104967.9|105025.6|104975.6|105006.4|104956.4|65
1724263050000|2024-08-21 17:57:30|105019.9|104969.9|105017.1|104967.1|105020.7|104970.7|105012.4|104962.4|63
1724263060000|2024-08-21 17:57:40|105017.4|104967.4|105022.7|104972.7|105023.9|104973.9|105015.7|104965.7|70
1724263070000|2024-08-21 17:57:50|105020.1|104970.1|105023.7|104973.7|105024.3|104974.3|105019.2|104969.2|61
1724263080000|2024-08-21 17:58:00|105021.3|104971.3|105020.2|104970.2|105025.2|104975.2|105020.1|104970.1|56
1724263090000|2024-08-21 17:58:10|105020.4|104970.4|105023.9|104973.9|105023.9|104973.9|105017.6|104967.6|57
1724263100000|2024-08-21 17:58:20|105023.8|104973.8|105024.4|104974.4|105038.8|104988.8|105020.3|104970.3|62
1724263110000|2024-08-21 17:58:30|105024.6|104974.6|105035.6|104985.6|105042.3|104992.3|105024.6|104974.6|65
1724263120000|2024-08-21 17:58:40|105035|104985|105027|104977|105040.1|104990.1|105024.8|104974.8|58
1724263130000|2024-08-21 17:58:50|105029.2|104979.2|105033.9|104983.9|105040.6|104990.6|105027.9|104977.9|50
1724263140000|2024-08-21 17:59:00|105034.7|104984.7|105038.4|104988.4|105040.4|104990.4|105020.8|104970.8|49
1724263150000|2024-08-21 17:59:10|105031|104981|105046.3|104996.3|105052.5|105002.5|105031|104981|67
1724263160000|2024-08-21 17:59:20|105047.4|104997.4|105045.6|104995.6|105049.5|104999.5|105044.1|104994.1|33
1724263170000|2024-08-21 17:59:30|105045.9|104995.9|105047.1|104997.1|105047.1|104997.1|105043.9|104993.9|18
1724263180000|2024-08-21 17:59:40|105036.2|104986.2|105042.7|104992.7|105073.6|104997.1|105033.5|104913.8|32
1724263190000|2024-08-21 17:59:50|105038|104988|105067.7|104867.7|105114|104988|105038|104867.7|27
1724263200000|2024-08-21 18:00:00|105045.8|104845.8|105034.5|104834.5|105062.1|104862.1|104966.4|104766.4|70
1724263210000|2024-08-21 18:00:10|105040.5|104840.5|105037.1|104837.1|105072.2|104872.2|105021.7|104821.7|71
1724263220000|2024-08-21 18:00:20|105035.8|104835.8|105031|104831|105048.2|104848.2|105020.4|104820.4|71
1724263230000|2024-08-21 18:00:30|105030.2|104830.2|105034.7|104834.7|105041.7|104841.7|105010.5|104810.5|76
1724263240000|2024-08-21 18:00:40|105036.6|104836.6|105045.1|104845.1|105045.3|104845.3|105006.1|104806.1|55
1724263250000|2024-08-21 18:00:50|105023|104823|105032.3|104832.3|105042.2|104842.2|105013.9|104813.9|76
1724263260000|2024-08-21 18:01:00|105027.8|104827.8|105038.6|104838.6|105062.9|104862.9|105016.4|104816.4|78
1724263270000|2024-08-21 18:01:10|105040.4|104840.4|105035.2|104837.7|105048.5|104848.5|105005.2|104820|49
1724263280000|2024-08-21 18:01:20|105035|104837.3|105022.9|104822.9|105035|104839.2|104992.5|104792.5|52
1724263290000|2024-08-21 18:01:30|105022.2|104822.2|105013.4|104821.7|105024.5|104835.6|105010.3|104812.6|49
1724263300000|2024-08-21 18:01:40|105013.2|104821.8|105007.4|104807.4|105028|104828|105004.6|104807.4|63
1724263310000|2024-08-21 18:01:50|105023.6|104823.6|105011.1|104820.4|105026.8|104826.8|105006|104812.1|60
1724263320000|2024-08-21 18:02:00|105019.6|104820.5|105008|104820.5|105019.6|104837.3|104975.8|104775.8|52
1724263330000|2024-08-21 18:02:10|105007.3|104820.9|104989.6|104789.6|105007.3|104830.5|104976.9|104776.9|53
1724263340000|2024-08-21 18:02:20|104991.4|104791.4|104994.2|104826.7|105006.2|104828|104979.3|104786.8|51
1724263350000|2024-08-21 18:02:30|104992.4|104815.1|105005.5|104805.5|105005.5|104817.9|104989.7|104789.7|56
1724263360000|2024-08-21 18:02:40|104998.9|104798.9|105000.1|104800.1|105009.7|104821.6|104985|104791.3|71
1724263370000|2024-08-21 18:02:50|104991.9|104791.9|104998.3|104798.3|105005.5|104816.2|104976.7|104788.2|68
1724263380000|2024-08-21 18:03:00|104999|104799|105003.5|104803.5|105013.2|104816.7|104977.7|104794.8|68
1724263390000|2024-08-21 18:03:10|105006.6|104806.6|105000|104800|105010.1|104822|104980.9|104793.9|67
1724263400000|2024-08-21 18:03:20|104999.7|104799.7|104995.9|104804.7|105006.7|104806.7|104986.5|104789|68
1724263410000|2024-08-21 18:03:30|104996.2|104806.7|105007.8|104817.2|105013.8|104818.8|104986.2|104788.7|65
1724263420000|2024-08-21 18:03:40|105006|104816.8|105006.4|104806.4|105014.2|104829.8|104997.5|104805.6|74
1724263430000|2024-08-21 18:03:50|105006.2|104806.2|105002.4|104802.4|105009|104821.3|104988.1|104801.1|74
1724263440000|2024-08-21 18:04:00|105004.2|104804.2|104988.4|104798.7|105005.2|104823.5|104983.2|104794.7|70
1724263450000|2024-08-21 18:04:10|104992.7|104799.6|104938.6|104888.6|105000.3|104890.8|104929.1|104793.7|55
1724263460000|2024-08-21 18:04:20|104937.3|104887.3|104939.5|104889.5|104975.7|104890.4|104933.1|104847.7|52
1724263470000|2024-08-21 18:04:30|104938.4|104888.4|104929.1|104879.1|104941.7|104891.7|104923.5|104873.5|55
1724263480000|2024-08-21 18:04:40|104925.6|104875.6|104928.7|104878.7|104938.3|104888.3|104925.6|104875.6|67
1724263490000|2024-08-21 18:04:50|104934.4|104884.4|104942.8|104892.8|104945|104895|104930.9|104880.9|74
1724263500000|2024-08-21 18:05:00|104942.7|104892.7|104947.8|104897.8|104950.8|104900.8|104933.8|104883.8|67
1724263510000|2024-08-21 18:05:10|104948.7|104898.7|104940.9|104890.9|104952.5|104902.5|104936.7|104886.7|73
1724263520000|2024-08-21 18:05:20|104940|104890|104939.9|104889.9|104942.3|104892.3|104930.6|104880.6|75
1724263530000|2024-08-21 18:05:30|104938.2|104888.2|104937.4|104887.4|104944.5|104894.5|104932.7|104882.7|76
1724263540000|2024-08-21 18:05:40|104940.8|104890.8|104938.4|104888.4|104941.6|104891.6|104926.6|104876.6|72
1724263550000|2024-08-21 18:05:50|104938.6|104888.6|104940.1|104890.1|104943.5|104893.5|104928.5|104878.5|77
1724263560000|2024-08-21 18:06:00|104941.1|104891.1|104953.7|104903.7|104953.7|104903.7|104938.6|104888.6|74
1724263570000|2024-08-21 18:06:10|104954|104904|104950.3|104900.3|104985.6|104905.5|104939.3|104858.1|76
1724263580000|2024-08-21 18:06:20|104951.1|104901.1|104955.5|104905.5|105002.9|104911.1|104944|104854.1|76
1724263590000|2024-08-21 18:06:30|104956.9|104906.9|104944.1|104894.1|104957.7|104907.7|104941.3|104891.3|76
1724263600000|2024-08-21 18:06:40|104943.7|104893.7|104944.7|104894.7|104954.4|104904.4|104942.3|104892.3|69
1724263610000|2024-08-21 18:06:50|104945.3|104895.3|104944.3|104894.3|104951.2|104901.2|104934.2|104884.2|72
1724263620000|2024-08-21 18:07:00|104944|104894|104947|104897|104958|104908|104936.6|104886.6|74
1724263630000|2024-08-21 18:07:10|104941.7|104891.7|104954.2|104904.2|104959.4|104909.4|104941.7|104891.7|71
1724263640000|2024-08-21 18:07:20|104953.6|104903.6|104962.1|104912.1|104966.1|104916.1|104952.5|104902.5|51
1724263650000|2024-08-21 18:07:30|104961|104911|104961|104911|104962|104912|104956.3|104906.3|54
1724263660000|2024-08-21 18:07:40|104960.3|104910.3|104953.7|104903.7|104960.3|104910.3|104950.7|104900.7|75
1724263670000|2024-08-21 18:07:50|104954|104904|104955.4|104905.4|104958.6|104908.6|104946.4|104896.4|77
1724263680000|2024-08-21 18:08:00|104954.9|104904.9|104962.8|104912.8|104964.4|104914.4|104954.9|104904.9|76
1724263690000|2024-08-21 18:08:10|104963.9|104913.9|104963.1|104913.1|104968.7|104918.7|104957|104907|73
1724263700000|2024-08-21 18:08:20|104961.5|104911.5|104968.6|104918.6|104968.9|104918.9|104961.5|104911.5|66
1724263710000|2024-08-21 18:08:30|104969|104919|104970.1|104920.1|104976.3|104926.3|104965.1|104915.1|73
1724263720000|2024-08-21 18:08:40|104970.8|104920.8|104968|104918|104974.2|104924.2|104968|104918|76
1724263730000|2024-08-21 18:08:50|104967.9|104917.9|104973.8|104923.8|104975.3|104925.3|104966.5|104916.5|73
1724263740000|2024-08-21 18:09:00|104974|104924|104973.8|104923.8|104975.9|104925.9|104971|104921|64
1724263750000|2024-08-21 18:09:10|104973.5|104923.5|104975.9|104925.9|104980.4|104930.4|104970.6|104920.6|65
1724263760000|2024-08-21 18:09:20|104974.9|104924.9|104971.7|104921.7|104980.7|104930.7|104971|104921|66
1724263770000|2024-08-21 18:09:30|104972.7|104922.7|104976|104926|104978.9|104928.9|104971.8|104921.8|62
1724263780000|2024-08-21 18:09:40|104976.5|104926.5|104985.7|104935.7|104991.4|104941.4|104970.9|104920.9|57
1724263790000|2024-08-21 18:09:50|104984.4|104934.4|104984.8|104934.8|104985.6|104935.6|104980.2|104930.2|63
1724263800000|2024-08-21 18:10:00|104983.4|104933.4|104987.3|104937.3|104993|104943|104970.3|104920.3|71
1724263810000|2024-08-21 18:10:10|104989.6|104939.6|104986.4|104936.4|104992.3|104942.3|104984.9|104934.9|72
1724263820000|2024-08-21 18:10:20|104986.9|104936.9|104999.8|104949.8|105003.5|104953.5|104985.5|104935.5|67
1724263830000|2024-08-21 18:10:30|104998.9|104948.9|104987.1|104937.1|105002.9|104952.9|104986|104936|65
1724263840000|2024-08-21 18:10:40|104986.4|104936.4|104991.8|104941.8|104997.9|104947.9|104986.4|104936.4|76
1724263850000|2024-08-21 18:10:50|104990|104940|104998|104948|105003.2|104953.2|104990|104940|70
1724263860000|2024-08-21 18:11:00|104997|104947|104984.2|104934.2|104997|104947|104984.2|104934.2|72
1724263870000|2024-08-21 18:11:10|104986.1|104936.1|104983|104933|104989.9|104939.9|104979.6|104929.6|65
1724263880000|2024-08-21 18:11:20|104981.6|104931.6|104991.3|104941.3|104991.8|104941.8|104979.4|104929.4|76
1724263890000|2024-08-21 18:11:30|104991|104941|104978.4|104928.4|104996.9|104946.9|104972.9|104922.9|66
1724263900000|2024-08-21 18:11:40|104978.3|104928.3|104979.4|104929.4|104982|104932|104977.4|104927.4|50
1724263910000|2024-08-21 18:11:50|104980.8|104930.8|104978.4|104928.4|104985.4|104935.4|104975.2|104925.2|55
1724263920000|2024-08-21 18:12:00|104978.3|104928.3|104981.5|104931.5|104984.6|104934.6|104976.7|104926.7|41
1724263930000|2024-08-21 18:12:10|104981.4|104931.4|104976.5|104926.5|104983.2|104933.2|104976.1|104926.1|52
1724263940000|2024-08-21 18:12:20|104978|104928|104970.2|104920.2|104979.2|104929.2|104970|104920|44
1724263950000|2024-08-21 18:12:30|104971.2|104921.2|104968.3|104918.3|104971.2|104921.2|104965.1|104915.1|40
1724263960000|2024-08-21 18:12:40|104968.8|104918.8|104970.7|104920.7|104981|104931|104967.3|104917.3|35
1724263970000|2024-08-21 18:12:50|104971.5|104921.5|104972.9|104922.9|104973.4|104923.4|104966.7|104916.7|35
1724263980000|2024-08-21 18:13:00|104973.2|104923.2|105003.8|104953.8|105003.8|104953.8|104973.2|104923.2|43
1724263990000|2024-08-21 18:13:10|105004|104954|105018.1|104968.1|105018.1|104968.1|105002.5|104952.5|27
1724264000000|2024-08-21 18:13:20|105018.8|104968.8|105041.5|104991.5|105045.7|104995.7|105013.2|104963.2|32
1724264010000|2024-08-21 18:13:30|105039.3|104989.3|105008.2|104958.2|105044.6|104994.6|105004.9|104954.9|45
1724264020000|2024-08-21 18:13:40|105009.2|104959.2|105027.9|104977.9|105030.6|104980.6|105002.4|104952.4|63
1724264030000|2024-08-21 18:13:50|105028.4|104978.4|105015.8|104965.8|105031.5|104981.5|105010.6|104960.6|49
1724264040000|2024-08-21 18:14:00|105016.2|104966.2|105014.1|104964.1|105020.2|104970.2|105011.4|104961.4|45
1724264050000|2024-08-21 18:14:10|105015.7|104965.7|104973.6|104923.6|105025|104975|104973.6|104923.6|68
1724264060000|2024-08-21 18:14:20|104974.6|104924.6|104999.7|104949.7|105002.5|104952.5|104971.6|104921.6|51
1724264070000|2024-08-21 18:14:30|104999.6|104949.6|105011.7|104961.7|105011.7|104961.7|104992.4|104942.4|60
1724264080000|2024-08-21 18:14:40|105011|104961|105011.2|104961.2|105018.3|104968.3|105005.8|104955.8|61
1724264090000|2024-08-21 18:14:50|105011.5|104961.5|104996.4|104946.4|105023.8|104973.8|104991.3|104941.3|64
1724264100000|2024-08-21 18:15:00|104996.5|104946.5|105005.6|104955.6|105006.3|104956.3|104995.9|104945.9|75
1724264110000|2024-08-21 18:15:10|105006.1|104956.1|105018.8|104968.8|105020.1|104970.1|105001.4|104951.4|63
1724264120000|2024-08-21 18:15:20|105017.4|104967.4|105013|104963|105017.5|104967.5|104984.1|104934.1|63
1724264130000|2024-08-21 18:15:30|105013.8|104963.8|105013.2|104963.2|105025.1|104975.1|105012.9|104962.9|60
1724264140000|2024-08-21 18:15:40|105013.6|104963.6|105021|104971|105028.9|104978.9|105013.2|104963.2|71
1724264150000|2024-08-21 18:15:50|105020|104970|105012.7|104962.7|105022.6|104972.6|105004|104954|57
1724264160000|2024-08-21 18:16:00|105010.6|104960.6|104987.4|104937.4|105011|104961|104982.1|104932.1|63
1724264170000|2024-08-21 18:16:10|104987.2|104937.2|105012.8|104962.8|105016.3|104966.3|104986.3|104936.3|72
1724264180000|2024-08-21 18:16:20|105011.3|104961.3|104989.4|104939.4|105011.5|104961.5|104986.6|104936.6|65
1724264190000|2024-08-21 18:16:30|104990.2|104940.2|105000.4|104950.4|105000.6|104950.6|104988.9|104938.9|76
1724264200000|2024-08-21 18:16:40|104999|104949|105002.4|104952.4|105006.9|104956.9|104999|104949|62
1724264210000|2024-08-21 18:16:50|105000.8|104950.8|105000.7|104950.7|105004|104954|105000.5|104950.5|50
1724264220000|2024-08-21 18:17:00|105001.9|104951.9|104984.9|104934.9|105002|104952|104984.9|104934.9|47
1724264230000|2024-08-21 18:17:10|104984.5|104934.5|104941.1|104891.1|104984.6|104934.6|104937|104887|54
1724264240000|2024-08-21 18:17:20|104940.3|104890.3|104934.9|104884.9|104940.3|104890.3|104925.1|104875.1|44
1724264250000|2024-08-21 18:17:30|104934.4|104884.4|104935.9|104885.9|104936.3|104886.3|104925.9|104875.9|61
1724264260000|2024-08-21 18:17:40|104937.3|104887.3|104935.8|104885.8|104939.7|104889.7|104931.9|104881.9|59
1724264270000|2024-08-21 18:17:50|104936.8|104886.8|104944.8|104894.8|104946.5|104896.5|104936.8|104886.8|62
1724264280000|2024-08-21 18:18:00|104945.9|104895.9|104943.8|104893.8|104948.3|104898.3|104940.5|104890.5|51
1724264290000|2024-08-21 18:18:10|104943.1|104893.1|104945.1|104895.1|104947.1|104897.1|104942.9|104892.9|33
1724264300000|2024-08-21 18:18:20|104945.2|104895.2|104947.4|104897.4|104950.8|104900.8|104943.4|104893.4|42
1724264310000|2024-08-21 18:18:30|104947.6|104897.6|104947.8|104897.8|104954.6|104904.6|104942.8|104892.8|54
1724264320000|2024-08-21 18:18:40|104948|104898|104940.4|104890.4|104950.4|104900.4|104934.9|104884.9|48
1724264330000|2024-08-21 18:18:50|104940.7|104890.7|104933.3|104883.3|104943.6|104893.6|104932|104882|46
1724264340000|2024-08-21 18:19:00|104933.2|104883.2|104927|104877|104935.5|104885.5|104926.1|104876.1|58
1724264350000|2024-08-21 18:19:10|104927.6|104877.6|104919.5|104869.5|104928.6|104878.6|104919.4|104869.4|53
1724264360000|2024-08-21 18:19:20|104919.3|104869.3|104918.3|104868.3|104920.8|104870.8|104917.4|104867.4|28
1724264370000|2024-08-21 18:19:30|104918.1|104868.1|104915.9|104865.9|104918.5|104868.5|104910.4|104860.4|41
1724264380000|2024-08-21 18:19:40|104915.6|104865.6|104916.5|104866.5|104919.8|104869.8|104915|104865|38
1724264390000|2024-08-21 18:19:50|104916.6|104866.6|104917.2|104867.2|104919.5|104869.5|104916.1|104866.1|47
1724264400000|2024-08-21 18:20:00|104920.8|104870.8|104918.5|104868.5|104924.1|104874.1|104912.6|104862.6|69
1724264410000|2024-08-21 18:20:10|104918.8|104868.8|104913.8|104863.8|104919.5|104869.5|104909.8|104859.8|58
1724264420000|2024-08-21 18:20:20|104914.5|104864.5|104911.3|104861.3|104915.3|104865.3|104910.2|104860.2|59
1724264430000|2024-08-21 18:20:30|104911.9|104861.9|104919|104869|104928.8|104878.8|104909.8|104859.8|67
1724264440000|2024-08-21 18:20:40|104918.7|104868.7|104917.1|104867.1|104923.1|104873.1|104916.4|104866.4|65
1724264450000|2024-08-21 18:20:50|104917.5|104867.5|104925.4|104875.4|104927.7|104877.7|104917.1|104867.1|56
1724264460000|2024-08-21 18:21:00|104925.3|104875.3|104928.5|104878.5|104931.1|104881.1|104919.6|104869.6|77
1724264470000|2024-08-21 18:21:10|104926.6|104876.6|104912.1|104862.1|104929.3|104879.3|104910.7|104860.7|76
1724264480000|2024-08-21 18:21:20|104911|104861|104910|104860|104915.2|104865.2|104907.9|104857.9|66
1724264490000|2024-08-21 18:21:30|104911.1|104861.1|104902.9|104852.9|104912.4|104862.4|104898.4|104848.4|58
1724264500000|2024-08-21 18:21:40|104903|104853|104901.8|104851.8|104906.9|104856.9|104900.8|104850.8|53
1724264510000|2024-08-21 18:21:50|104901.2|104851.2|104905|104855|104905.4|104855.4|104895.9|104845.9|69
1724264520000|2024-08-21 18:22:00|104904.8|104854.8|104904.3|104854.3|104909.7|104859.7|104898.1|104848.1|73
1724264530000|2024-08-21 18:22:10|104903.1|104853.1|104908.7|104858.7|104908.7|104858.7|104887|104837|71
1724264540000|2024-08-21 18:22:20|104906.7|104856.7|104913.2|104863.2|104918.2|104868.2|104904.6|104854.6|73
1724264550000|2024-08-21 18:22:30|104910.8|104860.8|104918.3|104868.3|104920.9|104870.9|104910.8|104860.8|70
1724264560000|2024-08-21 18:22:40|104918.1|104868.1|104907.4|104857.4|104918.2|104868.2|104886.8|104836.8|69
1724264570000|2024-08-21 18:22:50|104907|104857|104905.6|104855.6|104910.3|104860.3|104903.7|104853.7|68
1724264580000|2024-08-21 18:23:00|104905.8|104855.8|104912.9|104862.9|104914.8|104864.8|104903.3|104853.3|71
1724264590000|2024-08-21 18:23:10|104914.2|104864.2|104916.7|104866.7|104917.4|104867.4|104912|104862|73
1724264600000|2024-08-21 18:23:20|104915.4|104865.4|104900.8|104850.8|104916.6|104866.6|104900|104850|71
1724264610000|2024-08-21 18:23:30|104900.3|104850.3|104895.8|104845.8|104902.1|104852.1|104895.5|104845.5|65
1724264620000|2024-08-21 18:23:40|104896.4|104846.4|104894.9|104844.9|104901.2|104851.2|104893.5|104843.5|65
1724264630000|2024-08-21 18:23:50|104897.9|104847.9|104888.2|104838.2|104897.9|104847.9|104887.1|104837.1|60
1724264640000|2024-08-21 18:24:00|104887.7|104837.7|104882.3|104832.3|104888.7|104838.7|104881.5|104831.5|67
1724264650000|2024-08-21 18:24:10|104882.5|104832.5|104871.2|104821.2|104882.5|104832.5|104863.9|104813.9|74
1724264660000|2024-08-21 18:24:20|104870.9|104820.9|104879.1|104829.1|104879.2|104829.2|104870.2|104820.2|67
1724264670000|2024-08-21 18:24:30|104878.6|104828.6|104878.5|104828.5|104884.1|104834.1|104867|104817|69
1724264680000|2024-08-21 18:24:40|104876.1|104826.1|104869.3|104819.3|104879.2|104829.2|104867.6|104817.6|76
1724264690000|2024-08-21 18:24:50|104868|104818|104877.8|104827.8|104878.7|104828.7|104868|104818|69
1724264700000|2024-08-21 18:25:00|104879.4|104829.4|104869|104819|104879.4|104829.4|104867.3|104817.3|69
1724264710000|2024-08-21 18:25:10|104863.6|104813.6|104855.9|104805.9|104868|104818|104848|104798|72
1724264720000|2024-08-21 18:25:20|104854.8|104804.8|104844.7|104794.7|104856.2|104806.2|104842.9|104792.9|74
1724264730000|2024-08-21 18:25:30|104844|104794|104852.5|104802.5|104853|104803|104843.4|104793.4|62
1724264740000|2024-08-21 18:25:40|104852.3|104802.3|104858.7|104808.7|104858.7|104808.7|104850.9|104800.9|61
1724264750000|2024-08-21 18:25:50|104858.5|104808.5|104851.4|104801.4|104858.6|104808.6|104851.3|104801.3|36
1724264760000|2024-08-21 18:26:00|104851.9|104801.9|104849.9|104799.9|104855.4|104805.4|104848.3|104798.3|75
1724264770000|2024-08-21 18:26:10|104850.1|104800.1|104850.7|104800.7|104855.3|104805.3|104847.3|104797.3|65
1724264780000|2024-08-21 18:26:20|104851.1|104801.1|104851.8|104801.8|104858|104808|104846.2|104796.2|72
1724264790000|2024-08-21 18:26:30|104851|104801|104844.1|104794.1|104860.7|104810.7|104840.3|104790.3|74
1724264800000|2024-08-21 18:26:40|104844|104794|104855.8|104805.8|104857.2|104807.2|104836.3|104786.3|74
1724264810000|2024-08-21 18:26:50|104857.5|104807.5|104856.9|104806.9|104862.8|104812.8|104852.8|104802.8|74
1724264820000|2024-08-21 18:27:00|104855.8|104805.8|104863.4|104813.4|104864.3|104814.3|104829.6|104779.6|67
1724264830000|2024-08-21 18:27:10|104864.3|104814.3|104879.1|104829.1|104886.8|104836.8|104864.3|104814.3|65
1724264840000|2024-08-21 18:27:20|104878.2|104828.2|104852.6|104802.6|104892.6|104842.6|104851.8|104801.8|65
1724264850000|2024-08-21 18:27:30|104853.1|104803.1|104844.2|104794.2|104853.1|104803.1|104842.9|104792.9|19
1724264860000|2024-08-21 18:27:40|104844.3|104794.3|104842.4|104792.4|104846.3|104796.3|104841.6|104791.6|25
1724264870000|2024-08-21 18:27:50|104842.2|104792.2|104843.6|104793.6|104857.7|104807.7|104839.5|104789.5|58
1724264880000|2024-08-21 18:28:00|104841.6|104791.6|104829.3|104779.3|104842.8|104792.8|104828.8|104778.8|38
1724264890000|2024-08-21 18:28:10|104828.6|104778.6|104825.1|104775.1|104828.6|104778.6|104824.9|104774.9|25
1724264900000|2024-08-21 18:28:20|104825|104775|104832.2|104782.2|104833.4|104783.4|104823.6|104773.6|47
1724264910000|2024-08-21 18:28:30|104831.8|104781.8|104803.3|104753.3|104838.6|104788.6|104802.1|104752.1|61
1724264920000|2024-08-21 18:28:40|104802.8|104752.8|104802.6|104752.6|104807.8|104757.8|104796.4|104746.4|42
1724264930000|2024-08-21 18:28:50|104803.8|104753.8|104800.7|104750.7|104811.7|104761.7|104794.7|104744.7|52
1724264940000|2024-08-21 18:29:00|104801.4|104751.4|104816.6|104766.6|104816.7|104766.7|104801.4|104751.4|50
1724264950000|2024-08-21 18:29:10|104818.1|104768.1|104820.5|104770.5|104825.2|104775.2|104816.9|104766.9|52
1724264960000|2024-08-21 18:29:20|104821.5|104771.5|104801.7|104751.7|104823.6|104773.6|104799|104749|52
1724264970000|2024-08-21 18:29:30|104801.9|104751.9|104787.6|104737.6|104809.4|104759.4|104785.9|104735.9|62
1724264980000|2024-08-21 18:29:40|104787.5|104737.5|104781.9|104731.9|104790.2|104740.2|104778.3|104728.3|50
1724264990000|2024-08-21 18:29:50|104780.9|104730.9|104759.5|104709.5|104780.9|104730.9|104759.2|104709.2|58
1724265000000|2024-08-21 18:30:00|104761.4|104711.4|104761.7|104711.7|104762.8|104712.8|104742|104692|58
1724265010000|2024-08-21 18:30:10|104761.8|104711.8|104757.5|104707.5|104771.8|104721.8|104751.2|104701.2|71
1724265020000|2024-08-21 18:30:20|104758.6|104708.6|104754.6|104704.6|104763.8|104713.8|104748.2|104698.2|68
1724265030000|2024-08-21 18:30:30|104754.8|104704.8|104760.9|104710.9|104766.5|104716.5|104746|104696|70
1724265040000|2024-08-21 18:30:40|104761.3|104711.3|104752.6|104702.6|104762.3|104712.3|104752|104702|50
1724265050000|2024-08-21 18:30:50|104752.2|104702.2|104749.7|104699.7|104754.3|104704.3|104747.3|104697.3|38
1724265060000|2024-08-21 18:31:00|104749.3|104699.3|104748.6|104698.6|104750.3|104700.3|104742.1|104692.1|34
1724265070000|2024-08-21 18:31:10|104749.4|104699.4|104749.5|104699.5|104751.6|104701.6|104741.7|104691.7|40
1724265080000|2024-08-21 18:31:20|104749.2|104699.2|104754.7|104704.7|104757.4|104707.4|104749.2|104699.2|46
1724265090000|2024-08-21 18:31:30|104754.3|104704.3|104747.3|104697.3|104754.6|104704.6|104747|104697|24
1724265100000|2024-08-21 18:31:40|104747.2|104697.2|104745.7|104695.7|104748.5|104698.5|104745|104695|30
1724265110000|2024-08-21 18:31:50|104745.4|104695.4|104756.3|104706.3|104766.4|104716.4|104745.4|104695.4|56
1724265120000|2024-08-21 18:32:00|104755.9|104705.9|104745.4|104695.4|104757.9|104707.9|104743.4|104693.4|70
1724265130000|2024-08-21 18:32:10|104745.7|104695.7|104750.7|104700.7|104755.1|104705.1|104745.7|104695.7|48
1724265140000|2024-08-21 18:32:20|104755.5|104705.5|104760.3|104710.3|104760.7|104710.7|104748.4|104698.4|63
1724265150000|2024-08-21 18:32:30|104761.2|104711.2|104744.4|104694.4|104761.2|104711.2|104740.9|104690.9|53
1724265160000|2024-08-21 18:32:40|104741.6|104691.6|104748|104698|104750.5|104700.5|104740.4|104690.4|38
1724265170000|2024-08-21 18:32:50|104748.8|104698.8|104755|104705|104755|104705|104748|104698|56
1724265180000|2024-08-21 18:33:00|104755.5|104705.5|104750|104700|104755.5|104705.5|104747.8|104697.8|69
1724265190000|2024-08-21 18:33:10|104750.3|104700.3|104750.2|104700.2|104753.3|104703.3|104744.6|104694.6|69
1724265200000|2024-08-21 18:33:20|104751.5|104701.5|104758.1|104708.1|104760.1|104710.1|104745.6|104695.6|54
1724265210000|2024-08-21 18:33:30|104759.2|104709.2|104755.9|104705.9|104759.8|104709.8|104755.6|104705.6|49
1724265220000|2024-08-21 18:33:40|104756.4|104706.4|104764.7|104714.7|104766.5|104716.5|104750.9|104700.9|68
1724265230000|2024-08-21 18:33:50|104764.9|104714.9|104774.6|104724.6|104779.6|104729.6|104760.8|104710.8|64
1724265240000|2024-08-21 18:34:00|104776.7|104726.7|104780.4|104730.4|104780.6|104730.6|104766.8|104716.8|49
1724265250000|2024-08-21 18:34:10|104780.3|104730.3|104775|104725|104780.3|104730.3|104769.3|104719.3|45
1724265260000|2024-08-21 18:34:20|104774.6|104724.6|104777.5|104727.5|104782.1|104732.1|104774|104724|40
1724265270000|2024-08-21 18:34:30|104777.8|104727.8|104782.5|104732.5|104783|104733|104773.6|104723.6|62
1724265280000|2024-08-21 18:34:40|104783.5|104733.5|104787.2|104737.2|104787.7|104737.7|104776.7|104726.7|51
1724265290000|2024-08-21 18:34:50|104787.6|104737.6|104786.8|104736.8|104787.6|104737.6|104778.9|104728.9|55
1724265300000|2024-08-21 18:35:00|104783.5|104733.5|104784.8|104734.8|104786.2|104736.2|104768.2|104718.2|61
1724265310000|2024-08-21 18:35:10|104783.1|104733.1|104793.7|104743.7|104796.1|104746.1|104783.1|104733.1|51
1724265320000|2024-08-21 18:35:20|104793.2|104743.2|104787.7|104737.7|104794.2|104744.2|104787.2|104737.2|27
1724265330000|2024-08-21 18:35:30|104787.3|104737.3|104786.6|104736.6|104788.7|104738.7|104781.5|104731.5|52
1724265340000|2024-08-21 18:35:40|104787.5|104737.5|104789|104739|104792.3|104742.3|104785.8|104735.8|52
1724265350000|2024-08-21 18:35:50|104790.1|104740.1|104810.8|104760.8|104810.8|104760.8|104790.1|104740.1|65
1724265360000|2024-08-21 18:36:00|104812.8|104762.8|104839.8|104789.8|104840.7|104790.7|104807.1|104757.1|73
1724265370000|2024-08-21 18:36:10|104839.5|104789.5|104828.5|104778.5|104840|104790|104828.5|104778.5|42
1724265380000|2024-08-21 18:36:20|104828.9|104778.9|104827.9|104777.9|104830.3|104780.3|104818.2|104768.2|48
1724265390000|2024-08-21 18:36:30|104827.4|104777.4|104824.7|104774.7|104829.6|104779.6|104824.7|104774.7|35
1724265400000|2024-08-21 18:36:40|104825.7|104775.7|104815.7|104765.7|104825.7|104775.7|104813.5|104763.5|45
1724265410000|2024-08-21 18:36:50|104814|104764|104829.4|104779.4|104834.1|104784.1|104810.2|104760.2|43
1724265420000|2024-08-21 18:37:00|104829.8|104779.8|104835.6|104785.6|104836.9|104786.9|104827.5|104777.5|41
1724265430000|2024-08-21 18:37:10|104836|104786|104829.8|104779.8|104836.7|104786.7|104829.3|104779.3|32
1724265440000|2024-08-21 18:37:20|104830|104780|104836.5|104786.5|104837.8|104787.8|104829.1|104779.1|44
1724265450000|2024-08-21 18:37:30|104836.2|104786.2|104834.5|104784.5|104836.2|104786.2|104832.7|104782.7|22
1724265460000|2024-08-21 18:37:40|104834.8|104784.8|104833.5|104783.5|104836.1|104786.1|104833.5|104783.5|14
1724265470000|2024-08-21 18:37:50|104833.3|104783.3|104833.2|104783.2|104834.8|104784.8|104832.5|104782.5|30
1724265480000|2024-08-21 18:38:00|104833.9|104783.9|104833.9|104783.9|104837.3|104787.3|104833.3|104783.3|26
1724265490000|2024-08-21 18:38:10|104833.8|104783.8|104840.5|104790.5|104841|104791|104833.8|104783.8|17
1724265500000|2024-08-21 18:38:20|104840.8|104790.8|104840.3|104790.3|104841.1|104791.1|104838.9|104788.9|18
1724265510000|2024-08-21 18:38:30|104840.5|104790.5|104840.3|104790.3|104840.7|104790.7|104839.9|104789.9|11
1724265520000|2024-08-21 18:38:40|104839.9|104789.9|104843.8|104793.8|104844.2|104794.2|104838.9|104788.9|32
1724265530000|2024-08-21 18:38:50|104842.9|104792.9|104852.8|104802.8|104853|104803|104842.9|104792.9|38
1724265540000|2024-08-21 18:39:00|104853.8|104803.8|104857.1|104807.1|104860|104810|104853.3|104803.3|47
1724265550000|2024-08-21 18:39:10|104856.7|104806.7|104860.5|104810.5|104860.5|104810.5|104849.7|104799.7|50
1724265560000|2024-08-21 18:39:20|104860.9|104810.9|104861.3|104811.3|104864.7|104814.7|104860.4|104810.4|51
1724265570000|2024-08-21 18:39:30|104861.1|104811.1|104859.9|104809.9|104862|104812|104859.6|104809.6|48
1724265580000|2024-08-21 18:39:40|104859|104809|104859|104809|104860.5|104810.5|104857|104807|49
1724265590000|2024-08-21 18:39:50|104860.8|104810.8|104866.3|104816.3|104867.5|104817.5|104860.1|104810.1|58
1724265600000|2024-08-21 18:40:00|104865.6|104815.6|104871.9|104821.9|104875.1|104825.1|104857.9|104807.9|64
1724265610000|2024-08-21 18:40:10|104871.7|104821.7|104863.3|104813.3|104876|104826|104862.4|104812.4|52
1724265620000|2024-08-21 18:40:20|104863.7|104813.7|104864.3|104814.3|104867.2|104817.2|104862.5|104812.5|35
1724265630000|2024-08-21 18:40:30|104864.4|104814.4|104862.7|104812.7|104865.9|104815.9|104862.7|104812.7|26
1724265640000|2024-08-21 18:40:40|104862.9|104812.9|104863.9|104813.9|104864.4|104814.4|104862.9|104812.9|21
1724265650000|2024-08-21 18:40:50|104864.3|104814.3|104863.3|104813.3|104864.6|104814.6|104863.3|104813.3|19
1724265660000|2024-08-21 18:41:00|104863.5|104813.5|104854.3|104804.3|104867|104817|104853|104803|55
1724265670000|2024-08-21 18:41:10|104854.7|104804.7|104861.7|104811.7|104862.1|104812.1|104854.7|104804.7|48
1724265680000|2024-08-21 18:41:20|104861.6|104811.6|104861.7|104811.7|104863.3|104813.3|104861.1|104811.1|27
1724265690000|2024-08-21 18:41:30|104861.9|104811.9|104863.3|104813.3|104863.3|104813.3|104856.1|104806.1|38
1724265700000|2024-08-21 18:41:40|104864|104814|104897.4|104847.4|104897.4|104847.4|104864|104814|65
1724265710000|2024-08-21 18:41:50|104896.9|104846.9|104902.2|104852.2|104904.5|104854.5|104892.9|104842.9|71
1724265720000|2024-08-21 18:42:00|104903.9|104853.9|104902.7|104852.7|104910.5|104860.5|104892.6|104842.6|76
1724265730000|2024-08-21 18:42:10|104902.5|104852.5|104894.5|104844.5|104903.3|104853.3|104889.5|104839.5|77
1724265740000|2024-08-21 18:42:20|104897.2|104847.2|104895.3|104845.3|104900|104850|104892.5|104842.5|72
1724265750000|2024-08-21 18:42:30|104896.9|104846.9|104907.5|104857.5|104907.5|104857.5|104896.9|104846.9|70
1724265760000|2024-08-21 18:42:40|104904.5|104854.5|104908.8|104858.8|104908.8|104858.8|104897.1|104847.1|74
1724265770000|2024-08-21 18:42:50|104910.6|104860.6|104913.1|104863.1|104913.5|104863.5|104900.2|104850.2|75
1724265780000|2024-08-21 18:43:00|104914.8|104864.8|104928.2|104878.2|104928.2|104878.2|104911.9|104861.9|73
1724265790000|2024-08-21 18:43:10|104925.2|104875.2|104895.9|104845.9|104927.5|104877.5|104893.5|104843.5|58
1724265800000|2024-08-21 18:43:20|104895.3|104845.3|104892.8|104842.8|104895.5|104845.5|104888.2|104838.2|35
1724265810000|2024-08-21 18:43:30|104893.3|104843.3|104892.7|104842.7|104895.3|104845.3|104891.5|104841.5|26
1724265820000|2024-08-21 18:43:40|104893.2|104843.2|104892.7|104842.7|104894.1|104844.1|104890.3|104840.3|19
1724265830000|2024-08-21 18:43:50|104893.4|104843.4|104896.7|104846.7|104899|104849|104893.4|104843.4|27
1724265840000|2024-08-21 18:44:00|104897.2|104847.2|104903.3|104853.3|104903.9|104853.9|104895.5|104845.5|48
1724265850000|2024-08-21 18:44:10|104903.2|104853.2|104892.8|104842.8|104903.3|104853.3|104892.1|104842.1|52
1724265860000|2024-08-21 18:44:20|104892.9|104842.9|104901.1|104851.1|104901.1|104851.1|104890|104840|46
1724265870000|2024-08-21 18:44:30|104900.6|104850.6|104907.1|104857.1|104907.9|104857.9|104898.7|104848.7|55
1724265880000|2024-08-21 18:44:40|104906.8|104856.8|104911.3|104861.3|104916|104866|104906.7|104856.7|56
1724265890000|2024-08-21 18:44:50|104911.8|104861.8|104893.7|104843.7|104916.9|104866.9|104893.7|104843.7|45
1724265900000|2024-08-21 18:45:00|104888.9|104838.9|104899.3|104849.3|104902.9|104852.9|104878|104828|50
1724265910000|2024-08-21 18:45:10|104900|104850|104899|104849|104907|104857|104897.7|104847.7|58
1724265920000|2024-08-21 18:45:20|104901|104851|104911.3|104861.3|104919.3|104869.3|104898.2|104848.2|67
1724265930000|2024-08-21 18:45:30|104912|104862|104910.5|104860.5|104912.6|104862.6|104906.9|104856.9|48
1724265940000|2024-08-21 18:45:40|104910.7|104860.7|104904.9|104854.9|104916.6|104866.6|104903.7|104853.7|57
1724265950000|2024-08-21 18:45:50|104904|104854|104908.5|104858.5|104909.7|104859.7|104899.3|104849.3|55
1724265960000|2024-08-21 18:46:00|104908.8|104858.8|104903.8|104853.8|104912|104862|104903.8|104853.8|38
1724265970000|2024-08-21 18:46:10|104905.2|104855.2|104901.2|104851.2|104907.2|104857.2|104892.9|104842.9|69
1724265980000|2024-08-21 18:46:20|104900.2|104850.2|104896.9|104846.9|104903.9|104853.9|104891|104841|62
1724265990000|2024-08-21 18:46:30|104896.8|104846.8|104902.8|104852.8|104903.1|104853.1|104894.6|104844.6|56
1724266000000|2024-08-21 18:46:40|104903.3|104853.3|104906.2|104856.2|104906.9|104856.9|104899.9|104849.9|41
1724266010000|2024-08-21 18:46:50|104905.9|104855.9|104895.7|104845.7|104906.1|104856.1|104892.2|104842.2|43
1724266020000|2024-08-21 18:47:00|104896.4|104846.4|104899|104849|104902.1|104852.1|104893.7|104843.7|64
1724266030000|2024-08-21 18:47:10|104898.5|104848.5|104900|104850|104901.3|104851.3|104896.8|104846.8|59
1724266040000|2024-08-21 18:47:20|104899.9|104849.9|104905.9|104855.9|104910.6|104860.6|104898.6|104848.6|55
1724266050000|2024-08-21 18:47:30|104905.8|104855.8|104886.4|104836.4|104905.8|104855.8|104885.7|104835.7|54
1724266060000|2024-08-21 18:47:40|104887.8|104837.8|104889.2|104839.2|104893.2|104843.2|104882.5|104832.5|50
1724266070000|2024-08-21 18:47:50|104890.1|104840.1|104894.6|104844.6|104899.8|104849.8|104888.2|104838.2|51
1724266080000|2024-08-21 18:48:00|104894|104844|104897.1|104847.1|104897.1|104847.1|104888.3|104838.3|52
1724266090000|2024-08-21 18:48:10|104896.6|104846.6|104903.2|104853.2|104906.6|104856.6|104896.6|104846.6|54
1724266100000|2024-08-21 18:48:20|104901.4|104851.4|104897.2|104847.2|104907.2|104857.2|104894.7|104844.7|65
1724266110000|2024-08-21 18:48:30|104898.1|104848.1|104903.6|104853.6|104903.7|104853.7|104895.4|104845.4|51
1724266120000|2024-08-21 18:48:40|104903.4|104853.4|104900.1|104850.1|104905.9|104855.9|104899.1|104849.1|50
1724266130000|2024-08-21 18:48:50|104899.8|104849.8|104903.8|104853.8|104906.1|104856.1|104899.5|104849.5|44
1724266140000|2024-08-21 18:49:00|104902.9|104852.9|104908.6|104858.6|104910|104860|104902.9|104852.9|46
1724266150000|2024-08-21 18:49:10|104908.8|104858.8|104905.5|104855.5|104911.4|104861.4|104901.8|104851.8|49
1724266160000|2024-08-21 18:49:20|104905.9|104855.9|104901.8|104851.8|104907.7|104857.7|104898.9|104848.9|58
1724266170000|2024-08-21 18:49:30|104900.9|104850.9|104897.1|104847.1|104902.1|104852.1|104895.1|104845.1|56
1724266180000|2024-08-21 18:49:40|104898|104848|104898|104848|104901|104851|104896.4|104846.4|42
1724266190000|2024-08-21 18:49:50|104898.4|104848.4|104898|104848|104901.5|104851.5|104894.4|104844.4|59
1724266200000|2024-08-21 18:50:00|104898.7|104848.7|104908.8|104858.8|104909.1|104859.1|104897.8|104847.8|51
1724266210000|2024-08-21 18:50:10|104909.7|104859.7|104930.4|104880.4|104934.2|104884.2|104908.8|104858.8|48
1724266220000|2024-08-21 18:50:20|104930.9|104880.9|104931.8|104881.8|104934.3|104884.3|104924|104874|40
1724266230000|2024-08-21 18:50:30|104931.1|104881.1|104934.9|104884.9|104935.7|104885.7|104930.7|104880.7|24
1724266240000|2024-08-21 18:50:40|104934.7|104884.7|104937.8|104887.8|104938.9|104888.9|104934.5|104884.5|8
1724266250000|2024-08-21 18:50:50|104938.1|104888.1|104934.9|104884.9|104945.3|104895.3|104930.4|104880.4|36
1724266260000|2024-08-21 18:51:00|104933.6|104883.6|104933.6|104883.6|104934.7|104884.7|104930|104880|41
1724266270000|2024-08-21 18:51:10|104933.9|104883.9|104937|104887|104939.7|104889.7|104933.9|104883.9|24
1724266280000|2024-08-21 18:51:20|104937.2|104887.2|104938.4|104888.4|104940|104890|104936.3|104886.3|16
1724266290000|2024-08-21 18:51:30|104938.6|104888.6|104939.2|104889.2|104939.5|104889.5|104938|104888|8
1724266300000|2024-08-21 18:51:40|104938.5|104888.5|104939.2|104889.2|104939.5|104889.5|104938.4|104888.4|13
1724266310000|2024-08-21 18:51:50|104939.1|104889.1|104938.7|104888.7|104939.1|104889.1|104938.2|104888.2|7
1724266320000|2024-08-21 18:52:00|104939.3|104889.3|104940.3|104890.3|104941.6|104891.6|104933.9|104883.9|24
1724266330000|2024-08-21 18:52:10|104940.4|104890.4|104954.5|104904.5|104954.5|104904.5|104940.4|104890.4|45
1724266340000|2024-08-21 18:52:20|104954.3|104904.3|104962.2|104912.2|104962.3|104912.3|104954|104904|45
1724266350000|2024-08-21 18:52:30|104962.7|104912.7|104964.6|104914.6|104965.2|104915.2|104962.4|104912.4|17
1724266360000|2024-08-21 18:52:40|104964.8|104914.8|104965.3|104915.3|104970.5|104920.5|104961.3|104911.3|29
1724266370000|2024-08-21 18:52:50|104964.9|104914.9|104967.8|104917.8|104967.8|104917.8|104964.4|104914.4|24
1724266380000|2024-08-21 18:53:00|104968.2|104918.2|104967.5|104917.5|104968.2|104918.2|104964|104914|22
1724266390000|2024-08-21 18:53:10|104967.6|104917.6|104969.2|104919.2|104970.5|104920.5|104963.6|104913.6|23
1724266400000|2024-08-21 18:53:20|104970.6|104920.6|104945.1|104895.1|104970.8|104920.8|104940.9|104890.9|30
1724266410000|2024-08-21 18:53:30|104948.9|104898.9|104955.4|104905.4|104960.9|104910.9|104948.9|104898.9|48
1724266420000|2024-08-21 18:53:40|104954.7|104904.7|104953|104903|104955.5|104905.5|104947.4|104897.4|35
1724266430000|2024-08-21 18:53:50|104953.6|104903.6|104956.5|104906.5|104956.8|104906.8|104953.1|104903.1|14
1724266440000|2024-08-21 18:54:00|104958|104908|104947.9|104897.9|104958.1|104908.1|104947|104897|27
1724266450000|2024-08-21 18:54:10|104947.6|104897.6|104947.4|104897.4|104950.5|104900.5|104942.3|104892.3|37
1724266460000|2024-08-21 18:54:20|104947.7|104897.7|104949|104899|104950.4|104900.4|104947.7|104897.7|15
1724266470000|2024-08-21 18:54:30|104948.3|104898.3|104951|104901|104951.2|104901.2|104947.5|104897.5|10
1724266480000|2024-08-21 18:54:40|104950.9|104900.9|104951.3|104901.3|104953.3|104903.3|104948.9|104898.9|21
1724266490000|2024-08-21 18:54:50|104950.8|104900.8|104951.2|104901.2|104952|104902|104950.4|104900.4|14
1724266500000|2024-08-21 18:55:00|104952|104902|104952.6|104902.6|104953.7|104903.7|104951.3|104901.3|19
1724266510000|2024-08-21 18:55:10|104953|104903|104961.8|104911.8|104964.4|104914.4|104952.8|104902.8|33
1724266520000|2024-08-21 18:55:20|104963|104913|104964.8|104914.8|104964.8|104914.8|104963|104913|17
1724266530000|2024-08-21 18:55:30|104965.3|104915.3|104967.1|104917.1|104967.3|104917.3|104963.3|104913.3|22
1724266540000|2024-08-21 18:55:40|104966.9|104916.9|104956.6|104906.6|104966.9|104916.9|104951.6|104901.6|22
1724266550000|2024-08-21 18:55:50|104955.6|104905.6|104968.6|104918.6|104968.6|104918.6|104951.1|104901.1|54
1724266560000|2024-08-21 18:56:00|104968.4|104918.4|104975.8|104925.8|104975.9|104925.9|104968.4|104918.4|45
1724266570000|2024-08-21 18:56:10|104975.7|104925.7|104967.6|104917.6|104978.7|104928.7|104967.4|104917.4|49
1724266580000|2024-08-21 18:56:20|104967.4|104917.4|104966|104916|104967.5|104917.5|104964.9|104914.9|39
1724266590000|2024-08-21 18:56:30|104966.8|104916.8|104967.8|104917.8|104968.5|104918.5|104965.4|104915.4|26
1724266600000|2024-08-21 18:56:40|104967.4|104917.4|104943.4|104893.4|104972.6|104922.6|104938.8|104888.8|73
1724266610000|2024-08-21 18:56:50|104941.9|104891.9|104941.6|104891.6|104943.3|104893.3|104937.8|104887.8|32
1724266620000|2024-08-21 18:57:00|104941.4|104891.4|104940.9|104890.9|104941.5|104891.5|104940.9|104890.9|11
1724266630000|2024-08-21 18:57:10|104941.4|104891.4|104938.9|104888.9|104941.4|104891.4|104936.8|104886.8|16
1724266640000|2024-08-21 18:57:20|104941|104891|104950.8|104900.8|104951.7|104901.7|104941|104891|37
1724266650000|2024-08-21 18:57:30|104950.7|104900.7|104959.8|104909.8|104960.6|104910.6|104950.4|104900.4|42
1724266660000|2024-08-21 18:57:40|104957|104907|104964.8|104914.8|104964.8|104914.8|104956.8|104906.8|16
1724266670000|2024-08-21 18:57:50|104960.8|104910.8|104959.8|104909.8|104960.8|104910.8|104958.3|104908.3|20
1724266680000|2024-08-21 18:58:00|104959.5|104909.5|104960.2|104910.2|104960.8|104910.8|104957.7|104907.7|30
1724266690000|2024-08-21 18:58:10|104960.6|104910.6|104982.2|104932.2|104982.4|104932.4|104960.3|104910.3|37
1724266700000|2024-08-21 18:58:20|104982.4|104932.4|105004.6|104954.6|105008.7|104958.7|104982.4|104932.4|52
1724266710000|2024-08-21 18:58:30|105004.3|104954.3|105001|104951|105010.4|104960.4|104999.3|104949.3|55
1724266720000|2024-08-21 18:58:40|105001.2|104951.2|104997.6|104947.6|105006.4|104956.4|104996.2|104946.2|41
1724266730000|2024-08-21 18:58:50|104999.4|104949.4|104998.4|104948.4|105006|104956|104998.4|104948.4|44
1724266740000|2024-08-21 18:59:00|104999.3|104949.3|104998.1|104948.1|105001.6|104951.6|104998.1|104948.1|50
1724266750000|2024-08-21 18:59:10|104999.1|104949.1|104993.2|104943.2|105001.3|104951.3|104991.5|104941.5|59
1724266760000|2024-08-21 18:59:20|104994.6|104944.6|105000.5|104950.5|105001.8|104951.8|104994.6|104944.6|34
1724266770000|2024-08-21 18:59:30|105000.3|104950.3|104988.8|104938.8|105000.3|104950.3|104988.6|104938.6|46
1724266780000|2024-08-21 18:59:40|104989|104939|104988.6|104938.6|104990|104940|104987.1|104937.1|16
1724266790000|2024-08-21 18:59:50|104988.4|104938.4|104981.5|104931.5|104988.4|104938.4|104981.3|104931.3|25
1724266800000|2024-08-21 19:00:00|104982.4|104932.4|104992.3|104942.3|104992.9|104942.9|104982|104932|38
1724266810000|2024-08-21 19:00:10|104990.8|104940.8|104990.1|104940.1|104998.7|104948.7|104987.8|104937.8|36
1724266820000|2024-08-21 19:00:20|104989.7|104939.7|104978.5|104928.5|104993.2|104943.2|104975.5|104925.5|46
1724266830000|2024-08-21 19:00:30|104979.8|104929.8|104993.2|104943.2|104993.2|104943.2|104979.8|104929.8|32
1724266840000|2024-08-21 19:00:40|104993.7|104943.7|104996|104946|104996.4|104946.4|104993.1|104943.1|20
1724266850000|2024-08-21 19:00:50|104996.3|104946.3|104996.6|104946.6|104997.7|104947.7|104996.3|104946.3|19
1724266860000|2024-08-21 19:01:00|104996.8|104946.8|105009.3|104959.3|105010.9|104960.9|104996.6|104946.6|38
1724266870000|2024-08-21 19:01:10|105009.2|104959.2|105008.8|104958.8|105009.5|104959.5|105007.7|104957.7|14
1724266880000|2024-08-21 19:01:20|105008.5|104958.5|105007.5|104957.5|105011.2|104961.2|105003|104953|33
1724266890000|2024-08-21 19:01:30|105007.3|104957.3|105007.8|104957.8|105007.8|104957.8|105006.2|104956.2|11
1724266900000|2024-08-21 19:01:40|105008.1|104958.1|105009.1|104959.1|105012.7|104962.7|105007.8|104957.8|21
1724266910000|2024-08-21 19:01:50|105007.8|104957.8|105010.2|104960.2|105011.3|104961.3|105007.8|104957.8|29
1724266920000|2024-08-21 19:02:00|105010|104960|105009.1|104959.1|105010.8|104960.8|105008.7|104958.7|27
1724266930000|2024-08-21 19:02:10|105009.6|104959.6|105010.4|104960.4|105013.1|104963.1|105007.8|104957.8|36
1724266940000|2024-08-21 19:02:20|105010|104960|105010.2|104960.2|105010.2|104960.2|105007.6|104957.6|23
1724266950000|2024-08-21 19:02:30|105010.1|104960.1|105005.2|104955.2|105010.1|104960.1|105004.1|104954.1|14
1724266960000|2024-08-21 19:02:40|105005.4|104955.4|105007.1|104957.1|105007.4|104957.4|105004.6|104954.6|12
1724266970000|2024-08-21 19:02:50|105007.2|104957.2|105009.6|104959.6|105009.7|104959.7|105007.2|104957.2|10
1724266980000|2024-08-21 19:03:00|105008.4|104958.4|105009.4|104959.4|105010.3|104960.3|105004.6|104954.6|31
1724266990000|2024-08-21 19:03:10|105009.3|104959.3|105011|104961|105015.1|104965.1|105009.3|104959.3|37
1724267000000|2024-08-21 19:03:20|105011.2|104961.2|105009.1|104959.1|105011.2|104961.2|105007|104957|35
1724267010000|2024-08-21 19:03:30|105009.6|104959.6|105009.9|104959.9|105011.2|104961.2|105006.5|104956.5|30
1724267020000|2024-08-21 19:03:40|105010.1|104960.1|105009.9|104959.9|105010.2|104960.2|105009.2|104959.2|13
1724267030000|2024-08-21 19:03:50|105009.2|104959.2|104957|104907|105009.2|104959.2|104923.2|104819.3|47
1724267040000|2024-08-21 19:04:00|104956.9|104906.9|104986.9|104936.9|104989.4|104939.4|104956.9|104906.9|63
1724267050000|2024-08-21 19:04:10|104984.6|104934.6|104998.8|104948.8|104998.8|104948.8|104984.6|104934.6|42
1724267060000|2024-08-21 19:04:20|104999|104949|104993.7|104943.7|104999|104949|104993.6|104943.6|23
1724267070000|2024-08-21 19:04:30|104992.3|104942.3|104996.7|104946.7|104996.9|104946.9|104991.6|104941.6|17
1724267080000|2024-08-21 19:04:40|104997|104947|104979.9|104929.9|104997|104947|104979.9|104929.9|32
1724267090000|2024-08-21 19:04:50|104979.5|104929.5|105005.8|104955.8|105007.6|104957.6|104979.1|104929.1|47
1724267100000|2024-08-21 19:05:00|105005.3|104955.3|105008.5|104958.5|105008.5|104958.5|105002.5|104952.5|32
1724267110000|2024-08-21 19:05:10|105008.8|104958.8|105018.6|104968.6|105020.1|104970.1|105008.8|104958.8|28
1724267120000|2024-08-21 19:05:20|105018.3|104968.3|105017.3|104967.3|105018.3|104968.3|105016.2|104966.2|10
1724267130000|2024-08-21 19:05:30|105023.8|104973.8|105012.3|104962.3|105027.3|104977.3|105012.3|104962.3|52
1724267140000|2024-08-21 19:05:40|105008.6|104958.6|105010.5|104960.5|105011|104961|105008.6|104958.6|17
1724267150000|2024-08-21 19:05:50|105010.2|104960.2|105007.8|104957.8|105010.2|104960.2|105005.5|104955.5|24
1724267160000|2024-08-21 19:06:00|105009.7|104959.7|105015.4|104965.4|105016.3|104966.3|105008.8|104958.8|38
1724267170000|2024-08-21 19:06:10|105014.7|104964.7|105016.8|104966.8|105017.2|104967.2|105014.7|104964.7|25
1724267180000|2024-08-21 19:06:20|105016.5|104966.5|105015.2|104965.2|105016.5|104966.5|105015.1|104965.1|16
1724267190000|2024-08-21 19:06:30|105015.3|104965.3|105015.7|104965.7|105016.5|104966.5|105015.3|104965.3|8
1724267200000|2024-08-21 19:06:40|105015.3|104965.3|105021.9|104971.9|105024.3|104974.3|105015.3|104965.3|37
1724267210000|2024-08-21 19:06:50|105021.6|104971.6|105022.3|104972.3|105023.7|104973.7|105021.6|104971.6|25
1724267220000|2024-08-21 19:07:00|105021.2|104971.2|105022.7|104972.7|105023.2|104973.2|105021.2|104971.2|28
1724267230000|2024-08-21 19:07:10|105022.4|104972.4|105023.2|104973.2|105025.1|104975.1|105022|104972|27
1724267240000|2024-08-21 19:07:20|105022.7|104972.7|105023.3|104973.3|105025|104975|105021.8|104971.8|39
1724267250000|2024-08-21 19:07:30|105023.5|104973.5|105035.9|104985.9|105036.8|104986.8|105020.6|104970.6|35
1724267260000|2024-08-21 19:07:40|105038|104988|105041.7|104991.7|105043|104993|105037.3|104987.3|44
1724267270000|2024-08-21 19:07:50|105039.5|104989.5|105037.2|104987.2|105040.6|104990.6|105036.2|104986.2|30
1724267280000|2024-08-21 19:08:00|105036.9|104986.9|105032.8|104982.8|105038.1|104988.1|105032.2|104982.2|35
1724267290000|2024-08-21 19:08:10|105032.7|104982.7|105033.8|104983.8|105034.2|104984.2|105031.7|104981.7|31
1724267300000|2024-08-21 19:08:20|105034|104984|105037.2|104987.2|105038|104988|105033.4|104983.4|28
1724267310000|2024-08-21 19:08:30|105036.7|104986.7|105039|104989|105039|104989|105036.7|104986.7|20
1724267320000|2024-08-21 19:08:40|105038.7|104988.7|105038.8|104988.8|105041.5|104991.5|105037.8|104987.8|32
1724267330000|2024-08-21 19:08:50|105039.2|104989.2|105039.4|104989.4|105039.6|104989.6|105038.1|104988.1|9
1724267340000|2024-08-21 19:09:00|105040.1|104990.1|105040|104990|105044.7|104994.7|105039.2|104989.2|37
1724267350000|2024-08-21 19:09:10|105040.3|104990.3|105039.5|104989.5|105041.5|104991.5|105039.5|104989.5|36
1724267360000|2024-08-21 19:09:20|105040.2|104990.2|105039.8|104989.8|105041.9|104991.9|105039.5|104989.5|26
1724267370000|2024-08-21 19:09:30|105039|104989|105035.3|104985.3|105044.2|104994.2|105032.5|104982.5|31
1724267380000|2024-08-21 19:09:40|105034.8|104984.8|105038.1|104988.1|105040.8|104990.8|105033.9|104983.9|25
1724267390000|2024-08-21 19:09:50|105038.6|104988.6|105038.9|104988.9|105040.1|104990.1|105038.1|104988.1|19
1724267400000|2024-08-21 19:10:00|105038.4|104988.4|105043.7|104993.7|105050.1|105000.1|105038.2|104988.2|43
1724267410000|2024-08-21 19:10:10|105043|104993|105042.8|104992.8|105044.7|104994.7|105040.8|104990.8|31
1724267420000|2024-08-21 19:10:20|105042.5|104992.5|105033.6|104983.6|105042.5|104992.5|105032.9|104982.9|29
1724267430000|2024-08-21 19:10:30|105033.1|104983.1|105036|104986|105038|104988|105032.3|104982.3|21
1724267440000|2024-08-21 19:10:40|105036.1|104986.1|105013.8|104963.8|105036.1|104986.1|105013.5|104963.5|37
1724267450000|2024-08-21 19:10:50|105014.1|104964.1|104997.6|104947.6|105015.6|104965.6|104997.6|104947.6|34
1724267460000|2024-08-21 19:11:00|104996|104946|105001.1|104951.1|105003.5|104953.5|104996|104946|43
1724267470000|2024-08-21 19:11:10|105001|104951|104999.6|104949.6|105001.4|104951.4|104997.8|104947.8|41
1724267480000|2024-08-21 19:11:20|104998.9|104948.9|105001.9|104951.9|105002.1|104952.1|104998.9|104948.9|35
1724267490000|2024-08-21 19:11:30|105002|104952|105002|104952|105002.6|104952.6|104999.9|104949.9|30
1724267500000|2024-08-21 19:11:40|105002.4|104952.4|105001.6|104951.6|105002.4|104952.4|104998.1|104948.1|36
1724267510000|2024-08-21 19:11:50|105001.9|104951.9|105002.7|104952.7|105002.7|104952.7|104999.3|104949.3|30
1724267520000|2024-08-21 19:12:00|105001|104951|105001.9|104951.9|105004.3|104954.3|105000.3|104950.3|46
1724267530000|2024-08-21 19:12:10|105002.2|104952.2|104978.9|104928.9|105002.2|104952.2|104976.2|104926.2|37
1724267540000|2024-08-21 19:12:20|104976.9|104926.9|104977.8|104927.8|104981.3|104931.3|104974.9|104924.9|43
1724267550000|2024-08-21 19:12:30|104977.2|104927.2|104981.4|104931.4|104983.6|104933.6|104975.1|104925.1|48
1724267560000|2024-08-21 19:12:40|104980.9|104930.9|104982.2|104932.2|104982.4|104932.4|104980.2|104930.2|26
1724267570000|2024-08-21 19:12:50|104981.6|104931.6|104985.3|104935.3|104985.3|104935.3|104981.1|104931.1|17
1724267580000|2024-08-21 19:13:00|104984.8|104934.8|104981.7|104931.7|104984.8|104934.8|104979.9|104929.9|35
1724267590000|2024-08-21 19:13:10|104981.8|104931.8|104982.4|104932.4|104982.9|104932.9|104979.5|104929.5|33
1724267600000|2024-08-21 19:13:20|104982|104932|104981.8|104931.8|104982.5|104932.5|104980.4|104930.4|21
1724267610000|2024-08-21 19:13:30|104981.4|104931.4|104982.7|104932.7|104983.1|104933.1|104981.2|104931.2|18
1724267620000|2024-08-21 19:13:40|104982.2|104932.2|104984.2|104934.2|104986|104936|104980.2|104930.2|18
1724267630000|2024-08-21 19:13:50|104983.9|104933.9|104983.1|104933.1|104983.9|104933.9|104978.7|104928.7|41
1724267640000|2024-08-21 19:14:00|104982.8|104932.8|104983.6|104933.6|104984.4|104934.4|104981.3|104931.3|35
1724267650000|2024-08-21 19:14:10|104983.2|104933.2|104980.9|104930.9|104983.4|104933.4|104980.3|104930.3|20
1724267660000|2024-08-21 19:14:20|104981.3|104931.3|104981.8|104931.8|104984.4|104934.4|104980.6|104930.6|39
1724267670000|2024-08-21 19:14:30|104982.2|104932.2|104982|104932|104982.7|104932.7|104981.6|104931.6|24
1724267680000|2024-08-21 19:14:40|104981.2|104931.2|104982.9|104932.9|104983.7|104933.7|104978.5|104928.5|19
1724267690000|2024-08-21 19:14:50|104982.3|104932.3|104978.1|104928.1|104984.7|104934.7|104978.1|104928.1|26
1724267700000|2024-08-21 19:15:00|104977.9|104927.9|104987.1|104937.1|104989.2|104939.2|104976.6|104926.6|37
1724267710000|2024-08-21 19:15:10|104987.6|104937.6|104986.5|104936.5|104989.1|104939.1|104985.9|104935.9|23
1724267720000|2024-08-21 19:15:20|104987.2|104937.2|104985.1|104935.1|104987.2|104937.2|104984.2|104934.2|15
1724267730000|2024-08-21 19:15:30|104985.3|104935.3|104985.9|104935.9|104985.9|104935.9|104985.3|104935.3|5
1724267740000|2024-08-21 19:15:40|104985.5|104935.5|104983.7|104933.7|104988.9|104938.9|104983.7|104933.7|15
1724267750000|2024-08-21 19:15:50|104983.2|104933.2|104984.7|104934.7|104985|104935|104979.9|104929.9|25
1724267760000|2024-08-21 19:16:00|104984.8|104934.8|104985.6|104935.6|104986|104936|104981.9|104931.9|28
1724267770000|2024-08-21 19:16:10|104984.8|104934.8|104984.9|104934.9|104985.8|104935.8|104983.2|104933.2|22
1724267780000|2024-08-21 19:16:20|104984.6|104934.6|104984|104934|104984.6|104934.6|104980.2|104930.2|29
1724267790000|2024-08-21 19:16:30|104983.5|104933.5|104978.2|104928.2|104983.8|104933.8|104975|104925|37
1724267800000|2024-08-21 19:16:40|104978.7|104928.7|104977.8|104927.8|104978.8|104928.8|104975.1|104925.1|31
1724267810000|2024-08-21 19:16:50|104978|104928|104978.4|104928.4|104978.6|104928.6|104977.6|104927.6|13
1724267820000|2024-08-21 19:17:00|104979.9|104929.9|104985.2|104935.2|104985.5|104935.5|104979.9|104929.9|18
1724267830000|2024-08-21 19:17:10|104984.6|104934.6|104985.3|104935.3|104985.7|104935.7|104983.6|104933.6|16
1724267840000|2024-08-21 19:17:20|104984.9|104934.9|104980|104930|104984.9|104934.9|104979.6|104929.6|19
1724267850000|2024-08-21 19:17:30|104980.3|104930.3|104984.7|104934.7|104985.7|104935.7|104980.2|104930.2|23
1724267860000|2024-08-21 19:17:40|104984.4|104934.4|104984.8|104934.8|104985.4|104935.4|104982.5|104932.5|18
1724267870000|2024-08-21 19:17:50|104985.1|104935.1|104984.8|104934.8|104985.1|104935.1|104983.4|104933.4|10
1724267880000|2024-08-21 19:18:00|104984.6|104934.6|104987|104937|104989|104939|104982.1|104932.1|30
1724267890000|2024-08-21 19:18:10|104987.4|104937.4|104986.8|104936.8|104988|104938|104985.7|104935.7|18
1724267900000|2024-08-21 19:18:20|104986.5|104936.5|104982|104932|104987.1|104937.1|104981.8|104931.8|39
1724267910000|2024-08-21 19:18:30|104981.4|104931.4|104981.1|104931.1|104982.6|104932.6|104980.6|104930.6|17
1724267920000|2024-08-21 19:18:40|104981.3|104931.3|104981.3|104931.3|104981.6|104931.6|104981.1|104931.1|5
1724267930000|2024-08-21 19:18:50|104981.4|104931.4|104980.5|104930.5|104981.4|104931.4|104980.5|104930.5|5
1724267940000|2024-08-21 19:19:00|104980|104930|104985.8|104935.8|104986.2|104936.2|104979|104929|38
1724267950000|2024-08-21 19:19:10|104985.3|104935.3|104984.3|104934.3|104986.3|104936.3|104983.2|104933.2|48
1724267960000|2024-08-21 19:19:20|104984.2|104934.2|104984.2|104934.2|104985.8|104935.8|104982.1|104932.1|38
1724267970000|2024-08-21 19:19:30|104983.5|104933.5|104985|104935|104985|104935|104983.5|104933.5|9
1724267980000|2024-08-21 19:19:40|104984.7|104934.7|104984.9|104934.9|104985.4|104935.4|104984.1|104934.1|15
1724267990000|2024-08-21 19:19:50|104985.3|104935.3|104982|104932|104987.7|104937.7|104982|104932|24
1724268000000|2024-08-21 19:20:00|104982.8|104932.8|104983.6|104933.6|104984.9|104934.9|104981.7|104931.7|21
1724268010000|2024-08-21 19:20:10|104983.5|104933.5|104987|104937|104987|104937|104983.2|104933.2|17
1724268020000|2024-08-21 19:20:20|104986.9|104936.9|105013.8|104963.8|105015|104965|104986.7|104936.7|35
1724268030000|2024-08-21 19:20:30|105014.9|104964.9|105016.8|104966.8|105016.8|104966.8|105014.4|104964.4|30
1724268040000|2024-08-21 19:20:40|105016.4|104966.4|105018.5|104968.5|105019.2|104969.2|105016.4|104966.4|13
1724268050000|2024-08-21 19:20:50|105018.7|104968.7|105018.7|104968.7|105023.5|104973.5|105018.5|104968.5|24
1724268060000|2024-08-21 19:21:00|105019.2|104969.2|105018|104968|105019.2|104969.2|105015.4|104965.4|19
1724268070000|2024-08-21 19:21:10|105018.1|104968.1|105016.1|104966.1|105019.1|104969.1|105016|104966|17
1724268080000|2024-08-21 19:21:20|105017.1|104967.1|105015.2|104965.2|105017.6|104967.6|105014.4|104964.4|20
1724268090000|2024-08-21 19:21:30|105014.9|104964.9|105015.1|104965.1|105015.2|104965.2|105014.3|104964.3|15
1724268100000|2024-08-21 19:21:40|105014.9|104964.9|105014.7|104964.7|105015.3|104965.3|105014.5|104964.5|5
1724268110000|2024-08-21 19:21:50|105015.1|104965.1|105014.9|104964.9|105015.7|104965.7|105011.3|104961.3|18
1724268120000|2024-08-21 19:22:00|105015.3|104965.3|105012.8|104962.8|105016.9|104966.9|105012.8|104962.8|23
1724268130000|2024-08-21 19:22:10|105013.4|104963.4|105015.5|104965.5|105015.9|104965.9|105013|104963|17
1724268140000|2024-08-21 19:22:20|105015.2|104965.2|105015|104965|105015.4|104965.4|105014.4|104964.4|8
1724268150000|2024-08-21 19:22:30|105015.5|104965.5|105020.2|104970.2|105022.4|104972.4|105014.5|104964.5|24
1724268160000|2024-08-21 19:22:40|105019.6|104969.6|105036|104986|105036.8|104986.8|105018.3|104968.3|35
1724268170000|2024-08-21 19:22:50|105035.7|104985.7|105039.3|104989.3|105040.8|104990.8|105035.7|104985.7|18
1724268180000|2024-08-21 19:23:00|105039.8|104989.8|105040.4|104990.4|105041.5|104991.5|105039.3|104989.3|25
1724268190000|2024-08-21 19:23:10|105040.6|104990.6|105044.9|104994.9|105044.9|104994.9|105040.6|104990.6|26
1724268200000|2024-08-21 19:23:20|105044.5|104994.5|105043.3|104993.3|105046.2|104996.2|105041.7|104991.7|30
1724268210000|2024-08-21 19:23:30|105043.4|104993.4|105046.4|104996.4|105047.2|104997.2|105043.4|104993.4|11
1724268220000|2024-08-21 19:23:40|105046.2|104996.2|105043.6|104993.6|105046.4|104996.4|105043.5|104993.5|26
1724268230000|2024-08-21 19:23:50|105043.9|104993.9|105044.4|104994.4|105044.7|104994.7|105041.1|104991.1|20
1724268240000|2024-08-21 19:24:00|105044|104994|105040.4|104990.4|105044.5|104994.5|105038.8|104988.8|44
1724268250000|2024-08-21 19:24:10|105040.1|104990.1|105038|104988|105041|104991|105037.7|104987.7|41
1724268260000|2024-08-21 19:24:20|105038.2|104988.2|105036.8|104986.8|105039.4|104989.4|105036.4|104986.4|37
1724268270000|2024-08-21 19:24:30|105036.4|104986.4|105037.1|104987.1|105038.5|104988.5|105035.5|104985.5|27
1724268280000|2024-08-21 19:24:40|105036.7|104986.7|105037.5|104987.5|105039.9|104989.9|105035.6|104985.6|43
1724268290000|2024-08-21 19:24:50|105037.2|104987.2|105037|104987|105037.7|104987.7|105034.4|104984.4|56
1724268300000|2024-08-21 19:25:00|105036.8|104986.8|105035.1|104985.1|105038|104988|105034.7|104984.7|36
1724268310000|2024-08-21 19:25:10|105034.9|104984.9|105034.5|104984.5|105037.8|104987.8|105034.5|104984.5|21
1724268320000|2024-08-21 19:25:20|105034.4|104984.4|105032.7|104982.7|105036.1|104986.1|105030.6|104980.6|43
1724268330000|2024-08-21 19:25:30|105031.6|104981.6|105031.2|104981.2|105031.6|104981.6|105030.8|104980.8|9
1724268340000|2024-08-21 19:25:40|105031.3|104981.3|105031.6|104981.6|105031.6|104981.6|105029.5|104979.5|12
1724268350000|2024-08-21 19:25:50|105031.3|104981.3|105031|104981|105039.5|104989.5|105024.2|104974.2|65
1724268360000|2024-08-21 19:26:00|105029.6|104979.6|105027.9|104977.9|105030.7|104980.7|105027.3|104977.3|34
1724268370000|2024-08-21 19:26:10|105028.1|104978.1|105029.9|104979.9|105029.9|104979.9|105025.2|104975.2|43
1724268380000|2024-08-21 19:26:20|105030.1|104980.1|105028.8|104978.8|105030.1|104980.1|105028.7|104978.7|15
1724268390000|2024-08-21 19:26:30|105028.2|104978.2|105034.1|104984.1|105035.2|104985.2|105027.3|104977.3|27
1724268400000|2024-08-21 19:26:40|105034.3|104984.3|105032.3|104982.3|105034.3|104984.3|105032|104982|21
1724268410000|2024-08-21 19:26:50|105032.4|104982.4|105032.2|104982.2|105034.6|104984.6|105031.1|104981.1|21
1724268420000|2024-08-21 19:27:00|105031.8|104981.8|105031.6|104981.6|105033.3|104983.3|105030.9|104980.9|33
1724268430000|2024-08-21 19:27:10|105031.8|104981.8|105036.3|104986.3|105037.3|104987.3|105031.8|104981.8|27
1724268440000|2024-08-21 19:27:20|105036.4|104986.4|105036.7|104986.7|105040.7|104990.7|105036.4|104986.4|22
1724268450000|2024-08-21 19:27:30|105037.2|104987.2|105039.6|104989.6|105039.6|104989.6|105036.5|104986.5|19
1724268460000|2024-08-21 19:27:40|105039.1|104989.1|105041.7|104991.7|105041.7|104991.7|105038.1|104988.1|26
1724268470000|2024-08-21 19:27:50|105041.9|104991.9|105040.1|104990.1|105042.4|104992.4|105037.3|104987.3|25
1724268480000|2024-08-21 19:28:00|105040.8|104990.8|105038|104988|105040.8|104990.8|105036.9|104986.9|41
1724268490000|2024-08-21 19:28:10|105038.2|104988.2|105040.4|104990.4|105041.3|104991.3|105037.1|104987.1|39
1724268500000|2024-08-21 19:28:20|105040.2|104990.2|105041.1|104991.1|105041.4|104991.4|105038.6|104988.6|15
1724268510000|2024-08-21 19:28:30|105040.1|104990.1|105045.8|104995.8|105045.8|104995.8|105038.6|104988.6|25
1724268520000|2024-08-21 19:28:40|105045.9|104995.9|105052.4|105002.4|105052.4|105002.4|105044.8|104994.8|18
1724268530000|2024-08-21 19:28:50|105053.4|105003.4|105053.2|105003.2|105053.4|105003.4|105051.9|105001.9|9
1724268540000|2024-08-21 19:29:00|105053.3|105003.3|105055|105005|105055.5|105005.5|105052.5|105002.5|19
1724268550000|2024-08-21 19:29:10|105058.5|105008.5|105062.9|105012.9|105063.6|105013.6|105058.5|105008.5|30
1724268560000|2024-08-21 19:29:20|105063.2|105013.2|105062.7|105012.7|105063.2|105013.2|105061.9|105011.9|9
1724268570000|2024-08-21 19:29:30|105062.6|105012.6|105064.4|105014.4|105064.9|105014.9|105062.6|105012.6|11
1724268580000|2024-08-21 19:29:40|105064|105014|105061.5|105011.5|105066.1|105016.1|105057.8|105007.8|27
1724268590000|2024-08-21 19:29:50|105062.2|105012.2|105057.7|105007.7|105064|105014|105056.6|105006.6|47
1724268600000|2024-08-21 19:30:00|105058|105008|105066.2|105016.2|105068.2|105018.2|105058|105008|37
1724268610000|2024-08-21 19:30:10|105065.4|105015.4|105061.9|105011.9|105073.9|105023.9|105061.4|105011.4|30
1724268620000|2024-08-21 19:30:20|105062|105012|105061.6|105011.6|105062.7|105012.7|105061.1|105011.1|10
1724268630000|2024-08-21 19:30:30|105061.8|105011.8|105063.2|105013.2|105063.2|105013.2|105061.3|105011.3|10
1724268640000|2024-08-21 19:30:40|105062.7|105012.7|105065.3|105015.3|105065.4|105015.4|105062.4|105012.4|17
1724268650000|2024-08-21 19:30:50|105065.7|105015.7|105061.8|105011.8|105068.1|105018.1|105061.8|105011.8|29
1724268660000|2024-08-21 19:31:00|105062.3|105012.3|105059.6|105009.6|105062.3|105012.3|105056.3|105006.3|22
1724268670000|2024-08-21 19:31:10|105059.3|105009.3|105057.4|105007.4|105059.5|105009.5|105057.4|105007.4|16
1724268680000|2024-08-21 19:31:20|105057.6|105007.6|105057.9|105007.9|105057.9|105007.9|105057.3|105007.3|7
1724268690000|2024-08-21 19:31:30|105058.1|105008.1|105058.4|105008.4|105059.2|105009.2|105058.1|105008.1|8
1724268700000|2024-08-21 19:31:40|105058.5|105008.5|105056.8|105006.8|105060.8|105010.8|105056|105006|17
1724268710000|2024-08-21 19:31:50|105057.2|105007.2|105055.5|105005.5|105057.8|105007.8|105055.5|105005.5|15
1724268720000|2024-08-21 19:32:00|105056.3|105006.3|105058|105008|105058.7|105008.7|105056.3|105006.3|15
1724268730000|2024-08-21 19:32:10|105057.7|105007.7|105061.5|105011.5|105061.5|105011.5|105057.7|105007.7|23
1724268740000|2024-08-21 19:32:20|105061.6|105011.6|105060.2|105010.2|105062.4|105012.4|105059.1|105009.1|22
1724268750000|2024-08-21 19:32:30|105060.1|105010.1|105062.4|105012.4|105062.4|105012.4|105060|105010|14
1724268760000|2024-08-21 19:32:40|105062|105012|105058.5|105008.5|105062.2|105012.2|105057.4|105007.4|21
1724268770000|2024-08-21 19:32:50|105058.4|105008.4|105058.7|105008.7|105059.3|105009.3|105057.6|105007.6|8
1724268780000|2024-08-21 19:33:00|105059|105009|105059.1|105009.1|105059.6|105009.6|105058|105008|14
1724268790000|2024-08-21 19:33:10|105059|105009|105059.9|105009.9|105059.9|105009.9|105057.9|105007.9|13
1724268800000|2024-08-21 19:33:20|105060.4|105010.4|105062.2|105012.2|105062.2|105012.2|105060.4|105010.4|12
1724268810000|2024-08-21 19:33:30|105062|105012|105062.2|105012.2|105062.3|105012.3|105061.7|105011.7|5
1724268820000|2024-08-21 19:33:40|105062.5|105012.5|105064.2|105014.2|105064.2|105014.2|105062.3|105012.3|7
1724268830000|2024-08-21 19:33:50|105064.6|105014.6|105059|105009|105064.7|105014.7|105058.7|105008.7|32
1724268840000|2024-08-21 19:34:00|105058.9|105008.9|105058.8|105008.8|105059.5|105009.5|105057.7|105007.7|13
1724268850000|2024-08-21 19:34:10|105058.7|105008.7|105058.7|105008.7|105059|105009|105058|105008|9
1724268860000|2024-08-21 19:34:20|105058.9|105008.9|105061|105011|105061.2|105011.2|105058.6|105008.6|15
1724268870000|2024-08-21 19:34:30|105060.3|105010.3|105059.8|105009.8|105061.6|105011.6|105058.6|105008.6|36
1724268880000|2024-08-21 19:34:40|105059.7|105009.7|105059.9|105009.9|105060.9|105010.9|105059.5|105009.5|23
1724268890000|2024-08-21 19:34:50|105059.6|105009.6|105058.6|105008.6|105059.6|105009.6|105058.6|105008.6|3
1724268900000|2024-08-21 19:35:00|105057.3|105007.3|105057.7|105007.7|105058.7|105008.7|105055|105005|22
1724268910000|2024-08-21 19:35:10|105057.2|105007.2|105059.1|105009.1|105059.3|105009.3|105056.5|105006.5|22
1724268920000|2024-08-21 19:35:20|105059.7|105009.7|105060|105010|105060.4|105010.4|105057.9|105007.9|28
1724268930000|2024-08-21 19:35:30|105059.6|105009.6|105051.6|105001.6|105059.6|105009.6|105047|104997|36
1724268940000|2024-08-21 19:35:40|105052.2|105002.2|105051.9|105001.9|105053.2|105003.2|105051.4|105001.4|18
1724268950000|2024-08-21 19:35:50|105051.2|105001.2|105052.4|105002.4|105052.8|105002.8|105051.1|105001.1|9
1724268960000|2024-08-21 19:36:00|105051.9|105001.9|105049.7|104999.7|105053.6|105003.6|105049.7|104999.7|32
1724268970000|2024-08-21 19:36:10|105050.7|105000.7|105054.4|105004.4|105055.2|105005.2|105049.9|104999.9|32
1724268980000|2024-08-21 19:36:20|105054.5|105004.5|105052.5|105002.5|105054.5|105004.5|105051.7|105001.7|13
1724268990000|2024-08-21 19:36:30|105052.1|105002.1|105051.9|105001.9|105053|105003|105050.9|105000.9|29
1724269000000|2024-08-21 19:36:40|105053.1|105003.1|105052.3|105002.3|105053.1|105003.1|105051.5|105001.5|11
1724269010000|2024-08-21 19:36:50|105052.2|105002.2|105060.7|105010.7|105060.7|105010.7|105051.1|105001.1|25
1724269020000|2024-08-21 19:37:00|105060.6|105010.6|105060.7|105010.7|105064.3|105014.3|105058|105008|43
1724269030000|2024-08-21 19:37:10|105060.6|105010.6|105061.2|105011.2|105062.2|105012.2|105058.8|105008.8|37
1724269040000|2024-08-21 19:37:20|105060.9|105010.9|105059.7|105009.7|105063.2|105013.2|105058.7|105008.7|36
1724269050000|2024-08-21 19:37:30|105060|105010|105059.3|105009.3|105060|105010|105059.3|105009.3|11
1724269060000|2024-08-21 19:37:40|105059.2|105009.2|105058.8|105008.8|105059.4|105009.4|105056.8|105006.8|13
1724269070000|2024-08-21 19:37:50|105058.6|105008.6|105058.8|105008.8|105060|105010|105056.9|105006.9|35
1724269080000|2024-08-21 19:38:00|105058.9|105008.9|105059.1|105009.1|105059.1|105009.1|105058.8|105008.8|3
1724269090000|2024-08-21 19:38:10|105059|105009|105059.9|105009.9|105060.3|105010.3|105056.3|105006.3|11
1724269100000|2024-08-21 19:38:20|105060|105010|105059.4|105009.4|105060|105010|105059.4|105009.4|3
1724269110000|2024-08-21 19:38:30|105059.5|105009.5|105059.8|105009.8|105059.8|105009.8|105059.5|105009.5|2
1724269120000|2024-08-21 19:38:40|105059.3|105009.3|105060.3|105010.3|105062.4|105012.4|105055.6|105005.6|44
1724269130000|2024-08-21 19:38:50|105060.5|105010.5|105059.8|105009.8|105063.3|105013.3|105058.9|105008.9|43
1724269140000|2024-08-21 19:39:00|105060.6|105010.6|105061.4|105011.4|105061.7|105011.7|105060.6|105010.6|6
1724269150000|2024-08-21 19:39:10|105061.5|105011.5|105061.6|105011.6|105061.6|105011.6|105061.2|105011.2|4
1724269160000|2024-08-21 19:39:20|105061.3|105011.3|105061.2|105011.2|105061.3|105011.3|105061.2|105011.2|2
1724269170000|2024-08-21 19:39:30|105060.4|105010.4|105060|105010|105060.4|105010.4|105060|105010|3
1724269180000|2024-08-21 19:39:40|105059.6|105009.6|105060.3|105010.3|105061.7|105011.7|105059.5|105009.5|11
1724269190000|2024-08-21 19:39:50|105060.6|105010.6|105059.2|105009.2|105060.6|105010.6|105057.7|105007.7|12
1724269200000|2024-08-21 19:40:00|105059.6|105009.6|105059.8|105009.8|105060.2|105010.2|105058.4|105008.4|9
1724269210000|2024-08-21 19:40:10|105059.7|105009.7|105060.4|105010.4|105060.4|105010.4|105059.7|105009.7|4
1724269220000|2024-08-21 19:40:20|105060.2|105010.2|105060.8|105010.8|105060.8|105010.8|105060.2|105010.2|3
1724269230000|2024-08-21 19:40:30|105060.9|105010.9|105061.2|105011.2|105061.4|105011.4|105060.8|105010.8|6
1724269240000|2024-08-21 19:40:40|105060.9|105010.9|105061|105011|105061|105011|105060.6|105010.6|7
1724269250000|2024-08-21 19:40:50|105060.9|105010.9|105060.9|105010.9|105060.9|105010.9|105060.9|105010.9|1
1724269260000|2024-08-21 19:41:00|105061|105011|105061|105011|105061.1|105011.1|105061|105011|3
1724269270000|2024-08-21 19:41:10|105060.9|105010.9|105060.7|105010.7|105060.9|105010.9|105060.6|105010.6|4
1724269280000|2024-08-21 19:41:20|105060.8|105010.8|105060.9|105010.9|105061|105011|105060.8|105010.8|3
1724269290000|2024-08-21 19:41:30|105060.8|105010.8|105060.5|105010.5|105060.8|105010.8|105060.5|105010.5|3
1724269300000|2024-08-21 19:41:40|105060.8|105010.8|105060.8|105010.8|105060.8|105010.8|105060.7|105010.7|3
1724269310000|2024-08-21 19:41:50|105061|105011|105060.5|105010.5|105061.1|105011.1|105060.5|105010.5|4
1724269320000|2024-08-21 19:42:00|105060.8|105010.8|105060.7|105010.7|105060.8|105010.8|105060.5|105010.5|4
1724269330000|2024-08-21 19:42:10|105060.8|105010.8|105062.1|105012.1|105063.9|105013.9|105060.4|105010.4|8
1724269340000|2024-08-21 19:42:20|105061.9|105011.9|105059.7|105009.7|105061.9|105011.9|105059.2|105009.2|8
1724269350000|2024-08-21 19:42:30|105059.4|105009.4|105054.3|105004.3|105059.4|105009.4|105050.6|105000.6|22
1724269360000|2024-08-21 19:42:40|105057.5|105007.5|105055.2|105005.2|105057.5|105007.5|105055.2|105005.2|6
1724269370000|2024-08-21 19:42:50|105055.1|105005.1|105055.9|105005.9|105055.9|105005.9|105055|105005|5
1724269380000|2024-08-21 19:43:00|105056.4|105006.4|105056.3|105006.3|105056.4|105006.4|105056.3|105006.3|2
1724269390000|2024-08-21 19:43:10|105056.2|105006.2|105055.6|105005.6|105056.2|105006.2|105055.6|105005.6|2
1724269400000|2024-08-21 19:43:20|105055.5|105005.5|105056.1|105006.1|105056.1|105006.1|105055.5|105005.5|2
1724269410000|2024-08-21 19:43:30|105056.2|105006.2|105055.9|105005.9|105056.8|105006.8|105055.9|105005.9|4
1724269420000|2024-08-21 19:43:40|105055.8|105005.8|105055.8|105005.8|105055.8|105005.8|105055.8|105005.8|1
1724269430000|2024-08-21 19:43:50|105055.6|105005.6|105056.1|105006.1|105056.1|105006.1|105055.6|105005.6|3
1724269440000|2024-08-21 19:44:00|105056.5|105006.5|105057|105007|105057|105007|105056.5|105006.5|2
1724269450000|2024-08-21 19:44:10|105057.7|105007.7|105058.5|105008.5|105059|105009|105057.7|105007.7|7
1724269460000|2024-08-21 19:44:20|105058.6|105008.6|105058.1|105008.1|105059|105009|105057.3|105007.3|6
1724269470000|2024-08-21 19:44:30|105058|105008|105057.6|105007.6|105058|105008|105057.5|105007.5|3
1724269480000|2024-08-21 19:44:40|105057.3|105007.3|105060|105010|105060.7|105010.7|105055.6|105005.6|22
1724269490000|2024-08-21 19:44:50|105059.6|105009.6|105058|105008|105059.6|105009.6|105055.7|105005.7|20
1724269500000|2024-08-21 19:45:00|105058.2|105008.2|105057.6|105007.6|105058.2|105008.2|105057.6|105007.6|5
1724269510000|2024-08-21 19:45:10|105057.9|105007.9|105057.9|105007.9|105057.9|105007.9|105057.8|105007.8|3
1724269520000|2024-08-21 19:45:20|105057.7|105007.7|105031.3|104981.3|105057.7|105007.7|105031.3|104981.3|18
1724269530000|2024-08-21 19:45:30|105032.5|104982.5|105025.3|104975.3|105033|104983|105023.9|104973.9|23
1724269540000|2024-08-21 19:45:40|105027.6|104977.6|105026.9|104976.9|105027.6|104977.6|105026.1|104976.1|15
1724269550000|2024-08-21 19:45:50|105027|104977|105034|104984|105034|104984|105027|104977|15
1724269560000|2024-08-21 19:46:00|105034.3|104984.3|105032.9|104982.9|105034.3|104984.3|105031.6|104981.6|10
1724269570000|2024-08-21 19:46:10|105032.4|104982.4|105036.3|104986.3|105038.9|104988.9|105032.4|104982.4|30
1724269580000|2024-08-21 19:46:20|105035.9|104985.9|105040|104990|105040|104990|105034.5|104984.5|32
1724269590000|2024-08-21 19:46:30|105040.3|104990.3|105043.4|104993.4|105044.3|104994.3|105039.8|104989.8|29
1724269600000|2024-08-21 19:46:40|105042.9|104992.9|105042.7|104992.7|105044.1|104994.1|105042|104992|22
1724269610000|2024-08-21 19:46:50|105042.5|104992.5|105048.2|104998.2|105052.9|105002.9|105042.5|104992.5|21
1724269620000|2024-08-21 19:47:00|105048.3|104998.3|105046.3|104996.3|105048.3|104998.3|105046.3|104996.3|11
1724269630000|2024-08-21 19:47:10|105045.4|104995.4|105047.3|104997.3|105047.3|104997.3|105045.4|104995.4|8
1724269640000|2024-08-21 19:47:20|105048|104998|105049.6|104999.6|105050|105000|105046.3|104996.3|27
1724269650000|2024-08-21 19:47:30|105049.5|104999.5|105052|105002|105052.7|105002.7|105048.7|104998.7|24
1724269660000|2024-08-21 19:47:40|105051.8|105001.8|105051.8|105001.8|105051.8|105001.8|105051.8|105001.8|1
1724269670000|2024-08-21 19:47:50|105051.6|105001.6|105051.9|105001.9|105051.9|105001.9|105051.6|105001.6|4
1724269680000|2024-08-21 19:48:00|105062.3|105012.3|105066.6|105016.6|105066.6|105016.6|105060.1|105010.1|22
1724269690000|2024-08-21 19:48:10|105066.4|105016.4|105066.7|105016.7|105068.1|105018.1|105065.4|105015.4|42
1724269700000|2024-08-21 19:48:20|105067|105017|105068.5|105018.5|105068.7|105018.7|105066.2|105016.2|25
1724269710000|2024-08-21 19:48:30|105069.2|105019.2|105067.6|105017.6|105069.4|105019.4|105067.2|105017.2|11
1724269720000|2024-08-21 19:48:40|105067.7|105017.7|105066|105016|105068.5|105018.5|105064.1|105014.1|37
1724269730000|2024-08-21 19:48:50|105065.6|105015.6|105065.3|105015.3|105065.9|105015.9|105065.3|105015.3|8
1724269740000|2024-08-21 19:49:00|105065.2|105015.2|105068.2|105018.2|105068.2|105018.2|105065.2|105015.2|10
1724269750000|2024-08-21 19:49:10|105068.7|105018.7|105069|105019|105069.8|105019.8|105068.7|105018.7|5
1724269760000|2024-08-21 19:49:20|105069.2|105019.2|105067.7|105017.7|105070.5|105020.5|105067.7|105017.7|24
1724269770000|2024-08-21 19:49:30|105069.2|105019.2|105069.3|105019.3|105069.9|105019.9|105067.3|105017.3|23
1724269780000|2024-08-21 19:49:40|105069.2|105019.2|105069.6|105019.6|105069.8|105019.8|105069.2|105019.2|6
1724269790000|2024-08-21 19:49:50|105069.4|105019.4|105068.4|105018.4|105069.7|105019.7|105067.2|105017.2|16
1724269800000|2024-08-21 19:50:00|105066.9|105016.9|105066.7|105016.7|105067|105017|105062.9|105012.9|40
1724269810000|2024-08-21 19:50:10|105064.9|105014.9|105065.8|105015.8|105066.6|105016.6|105063|105013|41
1724269820000|2024-08-21 19:50:20|105065|105015|105066.2|105016.2|105066.8|105016.8|105063.9|105013.9|20
1724269830000|2024-08-21 19:50:30|105065.9|105015.9|105065.9|105015.9|105065.9|105015.9|105065.7|105015.7|4
1724269840000|2024-08-21 19:50:40|105065.8|105015.8|105066.4|105016.4|105066.6|105016.6|105065.8|105015.8|6
1724269850000|2024-08-21 19:50:50|105067|105017|105065.8|105015.8|105067.3|105017.3|105065.8|105015.8|6
1724269860000|2024-08-21 19:51:00|105065.7|105015.7|105060.1|105010.1|105065.7|105015.7|105059|105009|17
1724269870000|2024-08-21 19:51:10|105059.8|105009.8|105059.4|105009.4|105059.8|105009.8|105059.3|105009.3|4
1724269880000|2024-08-21 19:51:20|105059.1|105009.1|105061.2|105011.2|105061.8|105011.8|105059.1|105009.1|8
1724269890000|2024-08-21 19:51:30|105060.9|105010.9|105065.5|105015.5|105066.6|105016.6|105060.6|105010.6|55
1724269900000|2024-08-21 19:51:40|105065.9|105015.9|105061.3|105011.3|105066.1|105016.1|105060.7|105010.7|28
1724269910000|2024-08-21 19:51:50|105060.8|105010.8|105061|105011|105063.7|105013.7|105060.5|105010.5|19
1724269920000|2024-08-21 19:52:00|105061.5|105011.5|105062.9|105012.9|105062.9|105012.9|105058.7|105008.7|26
1724269930000|2024-08-21 19:52:10|105063|105013|105060.9|105010.9|105063.4|105013.4|105060.5|105010.5|17
1724269940000|2024-08-21 19:52:20|105061.4|105011.4|105061|105011|105061.5|105011.5|105059.4|105009.4|11
1724269950000|2024-08-21 19:52:30|105060.5|105010.5|105058.9|105008.9|105060.7|105010.7|105057.3|105007.3|20
1724269960000|2024-08-21 19:52:40|105059.3|105009.3|105058.7|105008.7|105059.3|105009.3|105058|105008|9
1724269970000|2024-08-21 19:52:50|105058.8|105008.8|105055.9|105005.9|105059.5|105009.5|105054.7|105004.7|20
1724269980000|2024-08-21 19:53:00|105056.7|105006.7|105056.8|105006.8|105058.3|105008.3|105054.8|105004.8|38
1724269990000|2024-08-21 19:53:10|105057.4|105007.4|105057.4|105007.4|105059.9|105009.9|105054.6|105004.6|42
1724270000000|2024-08-21 19:53:20|105057|105007|105062.1|105012.1|105062.1|105012.1|105057|105007|14
1724270010000|2024-08-21 19:53:30|105063.3|105013.3|105065.1|105015.1|105065.4|105015.4|105062.7|105012.7|22
1724270020000|2024-08-21 19:53:40|105065.6|105015.6|105065.4|105015.4|105068.4|105018.4|105065.3|105015.3|24
1724270030000|2024-08-21 19:53:50|105066|105016|105066.6|105016.6|105067.5|105017.5|105065|105015|42
1724270040000|2024-08-21 19:54:00|105066.8|105016.8|105066.7|105016.7|105067.7|105017.7|105064.7|105014.7|32
1724270050000|2024-08-21 19:54:10|105067.5|105017.5|105067.6|105017.6|105067.7|105017.7|105066.8|105016.8|7
1724270060000|2024-08-21 19:54:20|105067.2|105017.2|105064.2|105014.2|105067.2|105017.2|105064.2|105014.2|27
1724270070000|2024-08-21 19:54:30|105064.5|105014.5|105064.3|105014.3|105064.5|105014.5|105063.7|105013.7|4
1724270080000|2024-08-21 19:54:40|105064|105014|105061.9|105011.9|105064|105014|105061|105011|10
1724270090000|2024-08-21 19:54:50|105062|105012|105062|105012|105062.3|105012.3|105062|105012|5
1724270100000|2024-08-21 19:55:00|105062.3|105012.3|105061.1|105011.1|105062.3|105012.3|105059.8|105009.8|19
1724270110000|2024-08-21 19:55:10|105061|105011|105055.5|105005.5|105061.1|105011.1|105054.8|105004.8|16
1724270120000|2024-08-21 19:55:20|105058.5|105008.5|105061.7|105011.7|105061.8|105011.8|105058.4|105008.4|16
1724270130000|2024-08-21 19:55:30|105061.8|105011.8|105063.6|105013.6|105064.9|105014.9|105059.1|105009.1|18
1724270140000|2024-08-21 19:55:40|105063.9|105013.9|105063.6|105013.6|105064.3|105014.3|105063.5|105013.5|7
1724270150000|2024-08-21 19:55:50|105063.4|105013.4|105064.2|105014.2|105064.5|105014.5|105061.4|105011.4|11
1724270160000|2024-08-21 19:56:00|105063.6|105013.6|105061.4|105011.4|105065.1|105015.1|105061.4|105011.4|34
1724270170000|2024-08-21 19:56:10|105063|105013|105060.8|105010.8|105063.4|105013.4|105055.5|105005.5|39
1724270180000|2024-08-21 19:56:20|105061.8|105011.8|105059.7|105009.7|105062.8|105012.8|105059.7|105009.7|19
1724270190000|2024-08-21 19:56:30|105059.3|105009.3|105060.4|105010.4|105060.7|105010.7|105059.3|105009.3|14
1724270200000|2024-08-21 19:56:40|105060.1|105010.1|105058|105008|105060.1|105010.1|105057.3|105007.3|6
1724270210000|2024-08-21 19:56:50|105058.1|105008.1|105058.2|105008.2|105058.3|105008.3|105057.9|105007.9|5
1724270220000|2024-08-21 19:57:00|105058|105008|105057.2|105007.2|105058.1|105008.1|105055.4|105005.4|25
1724270230000|2024-08-21 19:57:10|105057.8|105007.8|105057.2|105007.2|105058.4|105008.4|105057.1|105007.1|12
1724270240000|2024-08-21 19:57:20|105057.5|105007.5|105057|105007|105057.5|105007.5|105056.7|105006.7|6
1724270250000|2024-08-21 19:57:30|105056.4|105006.4|105047.9|104997.9|105056.4|105006.4|105045.1|104995.1|35
1724270260000|2024-08-21 19:57:40|105048.3|104998.3|105049.2|104999.2|105050.7|105000.7|105047.6|104997.6|10
1724270270000|2024-08-21 19:57:50|105049.3|104999.3|105047.7|104997.7|105049.8|104999.8|105047|104997|9
1724270280000|2024-08-21 19:58:00|105048.4|104998.4|105048.9|104998.9|105049.7|104999.7|105047.9|104997.9|12
1724270290000|2024-08-21 19:58:10|105049|104999|105050.9|105000.9|105050.9|105000.9|105048.8|104998.8|8
1724270300000|2024-08-21 19:58:20|105051.3|105001.3|105057|105007|105057|105007|105051.3|105001.3|21
1724270310000|2024-08-21 19:58:30|105056.7|105006.7|105056.6|105006.6|105057|105007|105056.6|105006.6|4
1724270320000|2024-08-21 19:58:40|105056.2|105006.2|105054|105004|105056.2|105006.2|105053.8|105003.8|10
1724270330000|2024-08-21 19:58:50|105053.7|105003.7|105053.2|105003.2|105054|105004|105051.5|105001.5|13
1724270340000|2024-08-21 19:59:00|105053|105003|105056|105006|105057.5|105007.5|105052.7|105002.7|12
1724270350000|2024-08-21 19:59:10|105055.7|105005.7|105052.8|105002.8|105055.7|105005.7|105051.9|105001.9|20
1724270360000|2024-08-21 19:59:20|105052.4|105002.4|105052.6|105002.6|105053|105003|105052.1|105002.1|14
1724270370000|2024-08-21 19:59:30|105052.4|105002.4|105054.8|105004.8|105054.8|105004.8|105052.4|105002.4|14
1724270380000|2024-08-21 19:59:40|105054.4|105004.4|105056.4|105006.4|105056.4|105006.4|105054.1|105004.1|14
1724270390000|2024-08-21 19:59:50|105056.1|105006.1|105058.4|105008.4|105060.3|105010.3|105056.1|105006.1|16
1724270400000|2024-08-21 20:00:00|105055.4|105005.4|105064.3|105014.3|105065.4|105015.4|105055.4|105005.4|41
1724270410000|2024-08-21 20:00:10|105064.6|105014.6|105065.6|105015.6|105065.8|105015.8|105064.2|105014.2|9
1724270420000|2024-08-21 20:00:20|105065.3|105015.3|105066.9|105016.9|105068.3|105018.3|105065.2|105015.2|12
1724270430000|2024-08-21 20:00:30|105066.6|105016.6|105066.6|105016.6|105067.5|105017.5|105066|105016|15
1724270440000|2024-08-21 20:00:40|105066.5|105016.5|105067.6|105017.6|105067.7|105017.7|105062.8|105012.8|17
1724270450000|2024-08-21 20:00:50|105066.8|105016.8|105077.3|105027.3|105078.5|105028.5|105066.1|105016.1|26
1724270460000|2024-08-21 20:01:00|105077.8|105027.8|105078.3|105028.3|105078.3|105028.3|105077.8|105027.8|6
1724270470000|2024-08-21 20:01:10|105078.1|105028.1|105071.6|105021.6|105078.1|105028.1|105069.6|105019.6|11
1724270480000|2024-08-21 20:01:20|105072.9|105022.9|105073.5|105023.5|105074.9|105024.9|105072.9|105022.9|12
1724270490000|2024-08-21 20:01:30|105073|105023|105073.9|105023.9|105073.9|105023.9|105073|105023|5
1724270500000|2024-08-21 20:01:40|105074.6|105024.6|105076.3|105026.3|105076.8|105026.8|105074.1|105024.1|15
1724270510000|2024-08-21 20:01:50|105076.4|105026.4|105075.1|105025.1|105077.7|105027.7|105074.1|105024.1|19
1724270520000|2024-08-21 20:02:00|105075.3|105025.3|105075.4|105025.4|105075.7|105025.7|105075.3|105025.3|5
1724270530000|2024-08-21 20:02:10|105075.1|105025.1|105075.4|105025.4|105075.4|105025.4|105075.1|105025.1|4
1724270540000|2024-08-21 20:02:20|105076.3|105026.3|105076.6|105026.6|105076.6|105026.6|105076.3|105026.3|2
1724270550000|2024-08-21 20:02:30|105076.7|105026.7|105078.5|105028.5|105078.5|105028.5|105076.7|105026.7|7
1724270560000|2024-08-21 20:02:40|105077.7|105027.7|105079.1|105029.1|105079.3|105029.3|105077.7|105027.7|7
1724270570000|2024-08-21 20:02:50|105079.2|105029.2|105078.8|105028.8|105079.2|105029.2|105078.6|105028.6|3
1724270580000|2024-08-21 20:03:00|105079.3|105029.3|105078.1|105028.1|105079.3|105029.3|105078.1|105028.1|6
1724270590000|2024-08-21 20:03:10|105077.8|105027.8|105077.6|105027.6|105078.1|105028.1|105077.5|105027.5|5
1724270600000|2024-08-21 20:03:20|105078|105028|105078.8|105028.8|105078.9|105028.9|105078|105028|5
1724270610000|2024-08-21 20:03:30|105078.7|105028.7|105079.2|105029.2|105079.2|105029.2|105078.7|105028.7|3
1724270620000|2024-08-21 20:03:40|105079.9|105029.9|105079.8|105029.8|105080|105030|105079.8|105029.8|8
1724270630000|2024-08-21 20:03:50|105080.2|105030.2|105082.6|105032.6|105086.2|105036.2|105080.2|105030.2|21
1724270640000|2024-08-21 20:04:00|105081.2|105031.2|105083|105033|105084.1|105034.1|105080|105030|25
1724270650000|2024-08-21 20:04:10|105082.5|105032.5|105083.9|105033.9|105084.6|105034.6|105082.5|105032.5|13
1724270660000|2024-08-21 20:04:20|105084.4|105034.4|105091.2|105041.2|105091.2|105041.2|105084.4|105034.4|11
1724270670000|2024-08-21 20:04:30|105091.7|105041.7|105091.2|105041.2|105091.9|105041.9|105091.1|105041.1|7
1724270680000|2024-08-21 20:04:40|105091.3|105041.3|105091.1|105041.1|105091.3|105041.3|105091|105041|3
1724270690000|2024-08-21 20:04:50|105091.2|105041.2|105088.5|105038.5|105093.8|105043.8|105088.5|105038.5|17
1724270700000|2024-08-21 20:05:00|105088.9|105038.9|105093.5|105043.5|105095.9|105045.9|105088.9|105038.9|12
1724270710000|2024-08-21 20:05:10|105094.2|105044.2|105094.4|105044.4|105095.1|105045.1|105094.2|105044.2|11
1724270720000|2024-08-21 20:05:20|105094.1|105044.1|105094.2|105044.2|105094.3|105044.3|105093.5|105043.5|6
1724270730000|2024-08-21 20:05:30|105094.6|105044.6|105092.8|105042.8|105094.7|105044.7|105092.8|105042.8|10
1724270740000|2024-08-21 20:05:40|105093.5|105043.5|105070.8|105020.8|105099.7|105049.7|105070.8|105020.8|40
1724270750000|2024-08-21 20:05:50|105070.2|105020.2|105071.6|105021.6|105071.6|105021.6|105070.2|105020.2|9
1724270760000|2024-08-21 20:06:00|105071.4|105021.4|105071.8|105021.8|105072.3|105022.3|105071.4|105021.4|9
1724270770000|2024-08-21 20:06:10|105072.6|105022.6|105074.7|105024.7|105074.7|105024.7|105072.6|105022.6|10
1724270780000|2024-08-21 20:06:20|105075|105025|105075.8|105025.8|105075.8|105025.8|105074.8|105024.8|6
1724270790000|2024-08-21 20:06:30|105076.1|105026.1|105075.6|105025.6|105077.7|105027.7|105075.6|105025.6|9
1724270800000|2024-08-21 20:06:40|105075.7|105025.7|105074|105024|105075.7|105025.7|105073.3|105023.3|9
1724270810000|2024-08-21 20:06:50|105073.5|105023.5|105075.4|105025.4|105075.4|105025.4|105073.5|105023.5|9
1724270820000|2024-08-21 20:07:00|105075.3|105025.3|105077.3|105027.3|105077.4|105027.4|105075.3|105025.3|6
1724270830000|2024-08-21 20:07:10|105077.2|105027.2|105077.3|105027.3|105077.3|105027.3|105077|105027|4
1724270840000|2024-08-21 20:07:20|105077.2|105027.2|105077.3|105027.3|105077.3|105027.3|105077.2|105027.2|6
1724270850000|2024-08-21 20:07:30|105077.6|105027.6|105082.7|105032.7|105082.8|105032.8|105077.6|105027.6|11
1724270860000|2024-08-21 20:07:40|105082.9|105032.9|105081.6|105031.6|105082.9|105032.9|105081.1|105031.1|7
1724270870000|2024-08-21 20:07:50|105081.7|105031.7|105088.8|105038.8|105089.8|105039.8|105081.7|105031.7|18
1724270880000|2024-08-21 20:08:00|105089.1|105039.1|105089.7|105039.7|105089.7|105039.7|105088.3|105038.3|6
1724270890000|2024-08-21 20:08:10|105090|105040|105089.1|105039.1|105090|105040|105089.1|105039.1|4
1724270900000|2024-08-21 20:08:20|105088.7|105038.7|105090.2|105040.2|105090.2|105040.2|105088.6|105038.6|6
1724270910000|2024-08-21 20:08:30|105089.8|105039.8|105089.4|105039.4|105089.8|105039.8|105089.4|105039.4|3
1724270920000|2024-08-21 20:08:40|105089.5|105039.5|105090.3|105040.3|105090.3|105040.3|105089.5|105039.5|5
1724270930000|2024-08-21 20:08:50|105090.5|105040.5|105091.1|105041.1|105091.1|105041.1|105090.1|105040.1|6
1724270940000|2024-08-21 20:09:00|105090.8|105040.8|105091.1|105041.1|105091.2|105041.2|105090.8|105040.8|5
1724270950000|2024-08-21 20:09:10|105090.8|105040.8|105099.2|105049.2|105099.2|105049.2|105090.8|105040.8|13
1724270960000|2024-08-21 20:09:20|105101.5|105051.5|105103.1|105053.1|105103.1|105053.1|105101.5|105051.5|5
1724270970000|2024-08-21 20:09:30|105103.5|105053.5|105102.1|105052.1|105104|105054|105102|105052|16
1724270980000|2024-08-21 20:09:40|105101.9|105051.9|105102.3|105052.3|105102.9|105052.9|105101.9|105051.9|7
1724270990000|2024-08-21 20:09:50|105102.1|105052.1|105102.5|105052.5|105102.5|105052.5|105102.1|105052.1|2
1724271000000|2024-08-21 20:10:00|105103|105053|105102.8|105052.8|105109.8|105059.8|105102.8|105052.8|22
1724271010000|2024-08-21 20:10:10|105102.7|105052.7|105101.8|105051.8|105102.7|105052.7|105100.6|105050.6|21
1724271020000|2024-08-21 20:10:20|105101.9|105051.9|105101.6|105051.6|105102.1|105052.1|105101.6|105051.6|10
1724271030000|2024-08-21 20:10:30|105101.9|105051.9|105109.3|105059.3|105109.3|105059.3|105101.6|105051.6|21
1724271040000|2024-08-21 20:10:40|105109.1|105059.1|105108.4|105058.4|105111|105061|105108.4|105058.4|12
1724271050000|2024-08-21 20:10:50|105108.6|105058.6|105108.9|105058.9|105109.7|105059.7|105108.4|105058.4|11
1724271060000|2024-08-21 20:11:00|105109|105059|105108.8|105058.8|105109|105059|105108.4|105058.4|6
1724271070000|2024-08-21 20:11:10|105108.4|105058.4|105108.6|105058.6|105108.6|105058.6|105108.4|105058.4|3
1724271080000|2024-08-21 20:11:20|105108.8|105058.8|105106|105056|105108.8|105058.8|105106|105056|7
1724271090000|2024-08-21 20:11:30|105105.6|105055.6|105104.2|105054.2|105105.6|105055.6|105104.2|105054.2|4
1724271100000|2024-08-21 20:11:40|105104.4|105054.4|105103.5|105053.5|105104.4|105054.4|105102.8|105052.8|7
1724271110000|2024-08-21 20:11:50|105102.8|105052.8|105101.9|105051.9|105102.8|105052.8|105101.4|105051.4|11
1724271120000|2024-08-21 20:12:00|105101.8|105051.8|105101.7|105051.7|105101.8|105051.8|105101.7|105051.7|2
1724271130000|2024-08-21 20:12:10|105102|105052|105102|105052|105102|105052|105102|105052|1
1724271140000|2024-08-21 20:12:20|105102.8|105052.8|105102.8|105052.8|105102.8|105052.8|105102.8|105052.8|1
1724271150000|2024-08-21 20:12:30|105103.3|105053.3|105104.1|105054.1|105104.8|105054.8|105103.3|105053.3|8
1724271160000|2024-08-21 20:12:40|105104.6|105054.6|105104.6|105054.6|105104.6|105054.6|105104.2|105054.2|4
1724271170000|2024-08-21 20:12:50|105104.2|105054.2|105104.4|105054.4|105104.4|105054.4|105104.2|105054.2|3
1724271180000|2024-08-21 20:13:00|105104.8|105054.8|105105.1|105055.1|105105.1|105055.1|105104.8|105054.8|4
1724271190000|2024-08-21 20:13:10|105105.2|105055.2|105105.3|105055.3|105105.3|105055.3|105105.2|105055.2|2
1724271200000|2024-08-21 20:13:20|105105.2|105055.2|105105.2|105055.2|105105.2|105055.2|105105.2|105055.2|1
1724271210000|2024-08-21 20:13:30|105104.8|105054.8|105104.7|105054.7|105104.9|105054.9|105104.7|105054.7|5
1724271220000|2024-08-21 20:13:40|105104.9|105054.9|105104.9|105054.9|105104.9|105054.9|105104.9|105054.9|1
1724271230000|2024-08-21 20:13:50|105105|105055|105105.7|105055.7|105105.7|105055.7|105104.1|105054.1|5
1724271240000|2024-08-21 20:14:00|105105.5|105055.5|105099.9|105049.9|105106.9|105056.9|105099.9|105049.9|12
1724271250000|2024-08-21 20:14:10|105099.7|105049.7|105100|105050|105100.1|105050.1|105099.7|105049.7|6
1724271260000|2024-08-21 20:14:20|105100.1|105050.1|105101.2|105051.2|105101.2|105051.2|105099.9|105049.9|7
1724271270000|2024-08-21 20:14:30|105100.8|105050.8|105101.3|105051.3|105101.3|105051.3|105100.6|105050.6|3
1724271280000|2024-08-21 20:14:40|105101.4|105051.4|105100.9|105050.9|105101.4|105051.4|105100.9|105050.9|3
1724271290000|2024-08-21 20:14:50|105101.2|105051.2|105102.3|105052.3|105102.9|105052.9|105101.2|105051.2|12
1724271300000|2024-08-21 20:15:00|105102|105052|105102|105052|105102.2|105052.2|105101.3|105051.3|10
1724271310000|2024-08-21 20:15:10|105101.9|105051.9|105101.8|105051.8|105102.2|105052.2|105101.8|105051.8|3
1724271320000|2024-08-21 20:15:20|105102|105052|105104.1|105054.1|105105.6|105055.6|105102|105052|12
1724271330000|2024-08-21 20:15:30|105103.9|105053.9|105104|105054|105104.1|105054.1|105103.9|105053.9|6
1724271340000|2024-08-21 20:15:40|105104.2|105054.2|105103.5|105053.5|105104.2|105054.2|105103.5|105053.5|3
1724271350000|2024-08-21 20:15:50|105103.3|105053.3|105103.5|105053.5|105103.5|105053.5|105103.1|105053.1|5
1724271360000|2024-08-21 20:16:00|105103.7|105053.7|105103.7|105053.7|105103.7|105053.7|105103.7|105053.7|1
1724271370000|2024-08-21 20:16:10|105103.5|105053.5|105103.7|105053.7|105103.8|105053.8|105103.5|105053.5|3
1724271380000|2024-08-21 20:16:20|105104.8|105054.8|105104.5|105054.5|105104.8|105054.8|105103.7|105053.7|4
1724271390000|2024-08-21 20:16:30|105103.6|105053.6|105103|105053|105103.9|105053.9|105103|105053|7
1724271400000|2024-08-21 20:16:40|105102.8|105052.8|105103.2|105053.2|105103.2|105053.2|105102.8|105052.8|3
1724271410000|2024-08-21 20:16:50|105103.5|105053.5|105103.5|105053.5|105103.5|105053.5|105103.5|105053.5|1
1724271420000|2024-08-21 20:17:00|105103.4|105053.4|105103|105053|105103.4|105053.4|105103|105053|3
1724271430000|2024-08-21 20:17:10|105103.6|105053.6|105103.1|105053.1|105103.6|105053.6|105103|105053|4
1724271440000|2024-08-21 20:17:20|105103.2|105053.2|105103.2|105053.2|105103.2|105053.2|105103.2|105053.2|1
1724271450000|2024-08-21 20:17:30|105103.1|105053.1|105103.7|105053.7|105103.7|105053.7|105103.1|105053.1|3
1724271460000|2024-08-21 20:17:40|105104.1|105054.1|105104.2|105054.2|105104.2|105054.2|105104.1|105054.1|2
1724271470000|2024-08-21 20:17:50|105103.9|105053.9|105106.4|105056.4|105107.2|105057.2|105103.8|105053.8|13
1724271480000|2024-08-21 20:18:00|105106.1|105056.1|105104.7|105054.7|105106.2|105056.2|105104|105054|11
1724271490000|2024-08-21 20:18:10|105104.3|105054.3|105102.3|105052.3|105104.3|105054.3|105102.3|105052.3|5
1724271500000|2024-08-21 20:18:20|105102.7|105052.7|105106.6|105056.6|105109|105059|105102.7|105052.7|12
1724271510000|2024-08-21 20:18:30|105106.2|105056.2|105104.5|105054.5|105106.4|105056.4|105104.4|105054.4|14
1724271520000|2024-08-21 20:18:40|105104.4|105054.4|105105.6|105055.6|105106.3|105056.3|105104.2|105054.2|8
1724271530000|2024-08-21 20:18:50|105106.2|105056.2|105105.3|105055.3|105106.3|105056.3|105105|105055|11
1724271540000|2024-08-21 20:19:00|105105.4|105055.4|105104.5|105054.5|105106|105056|105104.5|105054.5|12
1724271550000|2024-08-21 20:19:10|105105.6|105055.6|105101.1|105051.1|105105.6|105055.6|105101.1|105051.1|13
1724271560000|2024-08-21 20:19:20|105100.9|105050.9|105100.7|105050.7|105100.9|105050.9|105100.7|105050.7|2
1724271570000|2024-08-21 20:19:30|105100.8|105050.8|105101.6|105051.6|105101.6|105051.6|105100.8|105050.8|5
1724271580000|2024-08-21 20:19:40|105101.5|105051.5|105102.1|105052.1|105102.1|105052.1|105101.5|105051.5|5
1724271590000|2024-08-21 20:19:50|105102.4|105052.4|105102.7|105052.7|105102.7|105052.7|105102.3|105052.3|5
1724271600000|2024-08-21 20:20:00|105103|105053|105103|105053|105103|105053|105103|105053|1
1724271610000|2024-08-21 20:20:10|105103.1|105053.1|105103|105053|105103.1|105053.1|105103|105053|2
1724271620000|2024-08-21 20:20:20|105103.1|105053.1|105103.1|105053.1|105103.1|105053.1|105103.1|105053.1|1
1724271630000|2024-08-21 20:20:30|105103|105053|105102.3|105052.3|105103.2|105053.2|105102.3|105052.3|8
1724271640000|2024-08-21 20:20:40|105102.2|105052.2|105102.4|105052.4|105102.5|105052.5|105102.1|105052.1|5
1724271650000|2024-08-21 20:20:50|105103.6|105053.6|105102.9|105052.9|105103.6|105053.6|105102.9|105052.9|4
1724271660000|2024-08-21 20:21:00|105103.2|105053.2|105102.4|105052.4|105103.2|105053.2|105102.4|105052.4|4
1724271670000|2024-08-21 20:21:10|105102.6|105052.6|105102.6|105052.6|105102.6|105052.6|105102.6|105052.6|1
1724271680000|2024-08-21 20:21:20|105102.5|105052.5|105102.2|105052.2|105102.5|105052.5|105102.2|105052.2|2
1724271690000|2024-08-21 20:21:30|105101.9|105051.9|105102.2|105052.2|105102.3|105052.3|105101.9|105051.9|4
1724271700000|2024-08-21 20:21:40|105102.6|105052.6|105102.7|105052.7|105102.7|105052.7|105102.6|105052.6|2
1724271710000|2024-08-21 20:21:50|105102|105052|105100.7|105050.7|105102|105052|105100.6|105050.6|4
1724271720000|2024-08-21 20:22:00|105101.2|105051.2|105101.9|105051.9|105102.8|105052.8|105101.2|105051.2|7
1724271740000|2024-08-21 20:22:20|105102|105052|105102.3|105052.3|105102.3|105052.3|105101.4|105051.4|6
1724271750000|2024-08-21 20:22:30|105102.2|105052.2|105103.1|105053.1|105103.1|105053.1|105102.2|105052.2|4
1724271760000|2024-08-21 20:22:40|105103.4|105053.4|105103.5|105053.5|105103.5|105053.5|105103.4|105053.4|2
1724271770000|2024-08-21 20:22:50|105103.4|105053.4|105109.9|105059.9|105110.9|105060.9|105103.4|105053.4|9
1724271780000|2024-08-21 20:23:00|105110.5|105060.5|105110.3|105060.3|105110.5|105060.5|105110.3|105060.3|2
1724271790000|2024-08-21 20:23:10|105110.9|105060.9|105113.2|105063.2|105113.2|105063.2|105110.9|105060.9|7
1724271800000|2024-08-21 20:23:20|105112.7|105062.7|105113.8|105063.8|105113.8|105063.8|105112.7|105062.7|3
1724271810000|2024-08-21 20:23:30|105113.7|105063.7|105113.7|105063.7|105114.1|105064.1|105113.7|105063.7|4
1724271820000|2024-08-21 20:23:40|105113.5|105063.5|105113.2|105063.2|105114.9|105064.9|105113.2|105063.2|8
1724271830000|2024-08-21 20:23:50|105113|105063|105112.7|105062.7|105113|105063|105112.7|105062.7|4
1724271840000|2024-08-21 20:24:00|105112.6|105062.6|105112.4|105062.4|105112.6|105062.6|105112.4|105062.4|2
1724271850000|2024-08-21 20:24:10|105112.5|105062.5|105111.3|105061.3|105112.5|105062.5|105109.9|105059.9|10
1724271860000|2024-08-21 20:24:20|105110.8|105060.8|105111.3|105061.3|105111.3|105061.3|105110.8|105060.8|4
1724271870000|2024-08-21 20:24:30|105111|105061|105111.9|105061.9|105111.9|105061.9|105111|105061|3
1724271880000|2024-08-21 20:24:40|105111.6|105061.6|105111.4|105061.4|105111.7|105061.7|105111.4|105061.4|3
1724271890000|2024-08-21 20:24:50|105111.5|105061.5|105111.5|105061.5|105111.5|105061.5|105111.4|105061.4|3
1724271900000|2024-08-21 20:25:00|105111.3|105061.3|105107.7|105057.7|105112.5|105062.5|105106.9|105056.9|7
1724271910000|2024-08-21 20:25:10|105107.9|105057.9|105107.7|105057.7|105108|105058|105107.7|105057.7|4
1724271920000|2024-08-21 20:25:20|105108|105058|105108|105058|105108|105058|105107.7|105057.7|5
1724271930000|2024-08-21 20:25:30|105107.9|105057.9|105108.6|105058.6|105108.6|105058.6|105107.9|105057.9|5
1724271940000|2024-08-21 20:25:40|105109.6|105059.6|105108.7|105058.7|105109.6|105059.6|105108.4|105058.4|5
1724271950000|2024-08-21 20:25:50|105108.5|105058.5|105108.5|105058.5|105108.5|105058.5|105108.5|105058.5|1
1724271960000|2024-08-21 20:26:00|105108.4|105058.4|105108.4|105058.4|105108.7|105058.7|105108.4|105058.4|4
1724271970000|2024-08-21 20:26:10|105108.3|105058.3|105109.1|105059.1|105109.1|105059.1|105108.3|105058.3|5
1724271980000|2024-08-21 20:26:20|105108.8|105058.8|105108.9|105058.9|105109.2|105059.2|105108.5|105058.5|7
1724271990000|2024-08-21 20:26:30|105109.1|105059.1|105108.7|105058.7|105109.1|105059.1|105108.4|105058.4|6
1724272000000|2024-08-21 20:26:40|105108.8|105058.8|105109.4|105059.4|105109.8|105059.8|105108.5|105058.5|5
1724272010000|2024-08-21 20:26:50|105109.3|105059.3|105108.1|105058.1|105109.3|105059.3|105108.1|105058.1|5
1724272020000|2024-08-21 20:27:00|105108|105058|105107.8|105057.8|105108|105058|105107.7|105057.7|5
1724272030000|2024-08-21 20:27:10|105107.5|105057.5|105106.8|105056.8|105107.5|105057.5|105106.8|105056.8|2
1724272040000|2024-08-21 20:27:20|105107.5|105057.5|105104.2|105054.2|105107.8|105057.8|105104.2|105054.2|6
1724272050000|2024-08-21 20:27:30|105104|105054|105104.3|105054.3|105104.3|105054.3|105103.8|105053.8|4
1724272060000|2024-08-21 20:27:40|105104.1|105054.1|105105.6|105055.6|105105.6|105055.6|105104|105054|7
1724272070000|2024-08-21 20:27:50|105105.5|105055.5|105105.7|105055.7|105105.8|105055.8|105104.9|105054.9|7
1724272080000|2024-08-21 20:28:00|105105.4|105055.4|105105.3|105055.3|105106.1|105056.1|105105.3|105055.3|6
1724272090000|2024-08-21 20:28:10|105105.6|105055.6|105105.3|105055.3|105105.6|105055.6|105105.3|105055.3|3
1724272100000|2024-08-21 20:28:20|105105.1|105055.1|105104.6|105054.6|105105.1|105055.1|105104.6|105054.6|5
1724272110000|2024-08-21 20:28:30|105104.4|105054.4|105104.7|105054.7|105104.7|105054.7|105104.4|105054.4|2
1724272120000|2024-08-21 20:28:40|105104.4|105054.4|105104.1|105054.1|105104.4|105054.4|105104.1|105054.1|2
1724272130000|2024-08-21 20:28:50|105104|105054|105104.7|105054.7|105104.8|105054.8|105104|105054|7
1724272140000|2024-08-21 20:29:00|105105|105055|105106.4|105056.4|105106.7|105056.7|105105|105055|8
1724272150000|2024-08-21 20:29:10|105106.6|105056.6|105111.3|105061.3|105111.3|105061.3|105106.6|105056.6|13
1724272160000|2024-08-21 20:29:20|105111.2|105061.2|105110.6|105060.6|105111.4|105061.4|105110.6|105060.6|9
1724272170000|2024-08-21 20:29:30|105110.9|105060.9|105111.3|105061.3|105111.3|105061.3|105110.9|105060.9|4
1724272180000|2024-08-21 20:29:40|105111.7|105061.7|105111.1|105061.1|105113.3|105063.3|105111.1|105061.1|7
1724272190000|2024-08-21 20:29:50|105110.8|105060.8|105111.9|105061.9|105111.9|105061.9|105110.8|105060.8|5
1724272200000|2024-08-21 20:30:00|105112.6|105062.6|105114.3|105064.3|105114.7|105064.7|105112.6|105062.6|11
1724272210000|2024-08-21 20:30:10|105114.2|105064.2|105114.3|105064.3|105114.5|105064.5|105113.9|105063.9|7
1724272220000|2024-08-21 20:30:20|105114.4|105064.4|105111.1|105061.1|105114.4|105064.4|105109.4|105059.4|15
1724272230000|2024-08-21 20:30:30|105110.3|105060.3|105112.5|105062.5|105113.1|105063.1|105110.3|105060.3|14
1724272240000|2024-08-21 20:30:40|105113.1|105063.1|105112.8|105062.8|105113.1|105063.1|105112.5|105062.5|4
1724272250000|2024-08-21 20:30:50|105113.1|105063.1|105113.1|105063.1|105114.3|105064.3|105112.8|105062.8|6
1724272260000|2024-08-21 20:31:00|105113.4|105063.4|105112.9|105062.9|105113.5|105063.5|105112.9|105062.9|4
1724272270000|2024-08-21 20:31:10|105113.2|105063.2|105110.4|105060.4|105113.6|105063.6|105110.4|105060.4|14
1724272280000|2024-08-21 20:31:20|105110.5|105060.5|105109.7|105059.7|105110.5|105060.5|105108.8|105058.8|14
1724272290000|2024-08-21 20:31:30|105109.8|105059.8|105110.2|105060.2|105110.4|105060.4|105109.5|105059.5|9
1724272300000|2024-08-21 20:31:40|105110.4|105060.4|105109.9|105059.9|105110.5|105060.5|105109.9|105059.9|6
1724272310000|2024-08-21 20:31:50|105110.6|105060.6|105110.9|105060.9|105111.1|105061.1|105110.6|105060.6|3
1724272320000|2024-08-21 20:32:00|105112.2|105062.2|105112.4|105062.4|105112.4|105062.4|105112.1|105062.1|4
1724272330000|2024-08-21 20:32:10|105114|105064|105112.1|105062.1|105114.1|105064.1|105112|105062|5
1724272340000|2024-08-21 20:32:20|105111.9|105061.9|105112.5|105062.5|105112.5|105062.5|105111.9|105061.9|3
1724272350000|2024-08-21 20:32:30|105112.3|105062.3|105111.6|105061.6|105112.4|105062.4|105111.6|105061.6|6
1724272360000|2024-08-21 20:32:40|105111.5|105061.5|105113.1|105063.1|105113.1|105063.1|105111.5|105061.5|4
1724272370000|2024-08-21 20:32:50|105111.2|105061.2|105107.7|105057.7|105111.2|105061.2|105106.9|105056.9|13
1724272380000|2024-08-21 20:33:00|105107.1|105057.1|105105.5|105055.5|105107.7|105057.7|105105.1|105055.1|13
1724272390000|2024-08-21 20:33:10|105106.3|105056.3|105104.3|105054.3|105106.6|105056.6|105103.4|105053.4|19
1724272400000|2024-08-21 20:33:20|105104|105054|105105|105055|105105|105055|105104|105054|16
1724272410000|2024-08-21 20:33:30|105104.6|105054.6|105104.9|105054.9|105107.4|105057.4|105102|105052|23
1724272420000|2024-08-21 20:33:40|105105|105055|105104.5|105054.5|105105.4|105055.4|105104.5|105054.5|12
1724272430000|2024-08-21 20:33:50|105105.4|105055.4|105105|105055|105105.4|105055.4|105104.3|105054.3|6
1724272440000|2024-08-21 20:34:00|105104.4|105054.4|105102.8|105052.8|105105.1|105055.1|105101.9|105051.9|16
1724272450000|2024-08-21 20:34:10|105103|105053|105103.2|105053.2|105103.2|105053.2|105102.2|105052.2|18
1724272460000|2024-08-21 20:34:20|105103.8|105053.8|105103|105053|105104.3|105054.3|105103|105053|8
1724272470000|2024-08-21 20:34:30|105103.1|105053.1|105103|105053|105103.1|105053.1|105102.3|105052.3|5
1724272490000|2024-08-21 20:34:50|105105.1|105055.1|105101.3|105051.3|105105.1|105055.1|105101.3|105051.3|13
1724272500000|2024-08-21 20:35:00|105100.8|105050.8|105103|105053|105103.4|105053.4|105099.5|105049.5|18
1724272510000|2024-08-21 20:35:10|105102.8|105052.8|105100.3|105050.3|105102.8|105052.8|105099|105049|22
1724272520000|2024-08-21 20:35:20|105099.7|105049.7|105101.2|105051.2|105101.9|105051.9|105099.2|105049.2|34
1724272530000|2024-08-21 20:35:30|105100.1|105050.1|105100.3|105050.3|105101.6|105051.6|105099.2|105049.2|24
1724272540000|2024-08-21 20:35:40|105100.6|105050.6|105100.9|105050.9|105102.1|105052.1|105099.2|105049.2|34
1724272550000|2024-08-21 20:35:50|105101|105051|105101.2|105051.2|105102|105052|105099.8|105049.8|17
1724272560000|2024-08-21 20:36:00|105101.8|105051.8|105105.4|105055.4|105105.4|105055.4|105101|105051|10
1724272570000|2024-08-21 20:36:10|105104.9|105054.9|105103.6|105053.6|105105.8|105055.8|105103.6|105053.6|17
1724272580000|2024-08-21 20:36:20|105103.9|105053.9|105103.3|105053.3|105104.8|105054.8|105103.3|105053.3|16
1724272590000|2024-08-21 20:36:30|105103.2|105053.2|105103.3|105053.3|105103.9|105053.9|105102.4|105052.4|14
1724272600000|2024-08-21 20:36:40|105103.9|105053.9|105103.6|105053.6|105104.6|105054.6|105103|105053|19
1724272610000|2024-08-21 20:36:50|105103.7|105053.7|105104.7|105054.7|105105.4|105055.4|105103.5|105053.5|15
1724272620000|2024-08-21 20:37:00|105104.4|105054.4|105101.3|105051.3|105104.4|105054.4|105101.3|105051.3|7
1724272630000|2024-08-21 20:37:10|105101|105051|105101.1|105051.1|105101.1|105051.1|105100.9|105050.9|4
1724272650000|2024-08-21 20:37:30|105101.2|105051.2|105102.8|105052.8|105102.8|105052.8|105101.2|105051.2|3
1724272660000|2024-08-21 20:37:40|105103.6|105053.6|105104.7|105054.7|105104.7|105054.7|105103.6|105053.6|4
1724272670000|2024-08-21 20:37:50|105104.4|105054.4|105104.2|105054.2|105104.6|105054.6|105104.2|105054.2|4
1724272680000|2024-08-21 20:38:00|105104.3|105054.3|105103.1|105053.1|105104.4|105054.4|105102.3|105052.3|7
1724272690000|2024-08-21 20:38:10|105103|105053|105103|105053|105103|105053|105102.1|105052.1|5
1724272700000|2024-08-21 20:38:20|105103.3|105053.3|105102.5|105052.5|105103.3|105053.3|105102.5|105052.5|4
1724272710000|2024-08-21 20:38:30|105103.9|105053.9|105102.6|105052.6|105103.9|105053.9|105102|105052|5
1724272720000|2024-08-21 20:38:40|105102.2|105052.2|105101|105051|105102.2|105052.2|105100.1|105050.1|16
1724272730000|2024-08-21 20:38:50|105100|105050|105100.5|105050.5|105100.9|105050.9|105099.9|105049.9|9
1724272740000|2024-08-21 20:39:00|105099.7|105049.7|105099|105049|105099.8|105049.8|105099|105049|7
1724272750000|2024-08-21 20:39:10|105098.9|105048.9|105099.2|105049.2|105099.3|105049.3|105098.9|105048.9|3
1724272760000|2024-08-21 20:39:20|105099.5|105049.5|105100.1|105050.1|105100.4|105050.4|105099.5|105049.5|7
1724272770000|2024-08-21 20:39:30|105100.9|105050.9|105101.5|105051.5|105102.8|105052.8|105100|105050|12
1724272780000|2024-08-21 20:39:40|105102.2|105052.2|105101.1|105051.1|105102.3|105052.3|105101.1|105051.1|5
1724272790000|2024-08-21 20:39:50|105101.2|105051.2|105100.3|105050.3|105101.3|105051.3|105100.3|105050.3|5
1724272800000|2024-08-21 20:40:00|105101.2|105051.2|105101.9|105051.9|105102.4|105052.4|105101.2|105051.2|6
1724272810000|2024-08-21 20:40:10|105101.6|105051.6|105100.9|105050.9|105101.9|105051.9|105100.4|105050.4|12
1724272820000|2024-08-21 20:40:20|105100.7|105050.7|105103|105053|105103|105053|105100.7|105050.7|5
1724272830000|2024-08-21 20:40:30|105102.5|105052.5|105102.4|105052.4|105102.5|105052.5|105102.3|105052.3|6
1724272840000|2024-08-21 20:40:40|105102.3|105052.3|105103.7|105053.7|105104.4|105054.4|105102|105052|25
1724272850000|2024-08-21 20:40:50|105103.5|105053.5|105103.9|105053.9|105104.2|105054.2|105101.6|105051.6|31
1724272860000|2024-08-21 20:41:00|105104.1|105054.1|105104.6|105054.6|105105.7|105055.7|105101.2|105051.2|42
1724272870000|2024-08-21 20:41:10|105104.4|105054.4|105103|105053|105106.3|105056.3|105099.6|105049.6|29
1724272880000|2024-08-21 20:41:20|105103.8|105053.8|105103.7|105053.7|105104|105054|105099.4|105049.4|26
1724272890000|2024-08-21 20:41:30|105104|105054|105103.9|105053.9|105105.9|105055.9|105099.5|105049.5|20
1724272900000|2024-08-21 20:41:40|105104.4|105054.4|105104.8|105054.8|105105.1|105055.1|105100|105050|19
1724272910000|2024-08-21 20:41:50|105103.7|105053.7|105104.4|105054.4|105105.8|105055.8|105103|105053|19
1724272920000|2024-08-21 20:42:00|105104.6|105054.6|105105|105055|105106.1|105056.1|105103.7|105053.7|21
1724272930000|2024-08-21 20:42:10|105104.4|105054.4|105103.9|105053.9|105105.9|105055.9|105099.2|105049.2|18
1724272940000|2024-08-21 20:42:20|105104.6|105054.6|105105.1|105055.1|105105.3|105055.3|105103.2|105053.2|25
1724272950000|2024-08-21 20:42:30|105104.4|105054.4|105103.7|105053.7|105105.9|105055.9|105102.7|105052.7|24
1724272960000|2024-08-21 20:42:40|105104.2|105054.2|105103.1|105053.1|105104.5|105054.5|105102.5|105052.5|23
1724272970000|2024-08-21 20:42:50|105103.2|105053.2|105102.7|105052.7|105105.3|105055.3|105101.1|105051.1|22
1724272980000|2024-08-21 20:43:00|105101.7|105051.7|105103.6|105053.6|105104.1|105054.1|105101|105051|18
1724272990000|2024-08-21 20:43:10|105104.3|105054.3|105104.7|105054.7|105105.5|105055.5|105103.7|105053.7|12
1724273000000|2024-08-21 20:43:20|105104.6|105054.6|105102.6|105052.6|105104.6|105054.6|105102.1|105052.1|8
1724273010000|2024-08-21 20:43:30|105103.2|105053.2|105102.7|105052.7|105104.1|105054.1|105102.3|105052.3|8
1724273020000|2024-08-21 20:43:40|105102.9|105052.9|105102.9|105052.9|105104.9|105054.9|105101.6|105051.6|12
1724273030000|2024-08-21 20:43:50|105103|105053|105102.7|105052.7|105104.1|105054.1|105102.6|105052.6|8
1724273040000|2024-08-21 20:44:00|105103.2|105053.2|105103.4|105053.4|105104.9|105054.9|105103.2|105053.2|9
1724273050000|2024-08-21 20:44:10|105104.8|105054.8|105102.9|105052.9|105104.9|105054.9|105102.9|105052.9|6
1724273060000|2024-08-21 20:44:20|105102.8|105052.8|105102.7|105052.7|105104.1|105054.1|105102.3|105052.3|11
1724273070000|2024-08-21 20:44:30|105102.2|105052.2|105100.8|105050.8|105102.2|105052.2|105100.8|105050.8|8
1724273080000|2024-08-21 20:44:40|105100.9|105050.9|105102.2|105052.2|105102.2|105052.2|105100.8|105050.8|8
1724273090000|2024-08-21 20:44:50|105100.9|105050.9|105098.9|105048.9|105101.6|105051.6|105098.9|105048.9|7
1724273100000|2024-08-21 20:45:00|105095.3|105045.3|105098.5|105048.5|105099.6|105049.6|105095.2|105045.2|15
1724273110000|2024-08-21 20:45:10|105097.5|105047.5|105102.4|105052.4|105102.4|105052.4|105096.6|105046.6|19
1724273120000|2024-08-21 20:45:20|105103.3|105053.3|105095.6|105045.6|105103.3|105053.3|105095.3|105045.3|14
1724273130000|2024-08-21 20:45:30|105095.8|105045.8|105095.1|105045.1|105096.8|105046.8|105095.1|105045.1|10
1724273140000|2024-08-21 20:45:40|105095.2|105045.2|105095.4|105045.4|105102.6|105052.6|105095.2|105045.2|15
1724273150000|2024-08-21 20:45:50|105095.8|105045.8|105095.8|105045.8|105097|105047|105095.4|105045.4|16
1724273160000|2024-08-21 20:46:00|105097|105047|105100.6|105050.6|105102.4|105052.4|105095.8|105045.8|13
1724273170000|2024-08-21 20:46:10|105101.8|105051.8|105101.3|105051.3|105102.7|105052.7|105101.3|105051.3|5
1724273180000|2024-08-21 20:46:20|105100.7|105050.7|105100.7|105050.7|105101.2|105051.2|105100.6|105050.6|5
1724273190000|2024-08-21 20:46:30|105100.6|105050.6|105104.5|105054.5|105104.5|105054.5|105100.6|105050.6|11
1724273200000|2024-08-21 20:46:40|105102.5|105052.5|105102.1|105052.1|105103.6|105053.6|105102.1|105052.1|10
1724273210000|2024-08-21 20:46:50|105102.7|105052.7|105101.4|105051.4|105102.8|105052.8|105101.4|105051.4|6
1724273220000|2024-08-21 20:47:00|105102.9|105052.9|105103.4|105053.4|105103.4|105053.4|105101.7|105051.7|7
1724273230000|2024-08-21 20:47:10|105102.4|105052.4|105104.7|105054.7|105104.8|105054.8|105102.4|105052.4|11
1724273240000|2024-08-21 20:47:20|105105.2|105055.2|105105.3|105055.3|105105.3|105055.3|105103.6|105053.6|6
1724273250000|2024-08-21 20:47:30|105106|105056|105104.3|105054.3|105106|105056|105099.8|105049.8|20
1724273260000|2024-08-21 20:47:40|105103.2|105053.2|105103.6|105053.6|105104.5|105054.5|105102.4|105052.4|4
1724273270000|2024-08-21 20:47:50|105103.7|105053.7|105097.6|105047.6|105104.1|105054.1|105096.4|105046.4|11
1724273280000|2024-08-21 20:48:00|105102.1|105052.1|105093.4|105043.4|105102.7|105052.7|105093|105043|21
1724273290000|2024-08-21 20:48:10|105093.9|105043.9|105097.7|105047.7|105099|105049|105092.4|105042.4|21
1724273300000|2024-08-21 20:48:20|105099|105049|105097.8|105047.8|105100.3|105050.3|105096.6|105046.6|17
1724273310000|2024-08-21 20:48:30|105097.7|105047.7|105098.3|105048.3|105098.8|105048.8|105096.6|105046.6|14
1724273320000|2024-08-21 20:48:40|105098.9|105048.9|105098.6|105048.6|105099.3|105049.3|105097.4|105047.4|13
1724273330000|2024-08-21 20:48:50|105098.7|105048.7|105099.1|105049.1|105099.5|105049.5|105097|105047|21
1724273340000|2024-08-21 20:49:00|105099.5|105049.5|105100.2|105050.2|105100.5|105050.5|105098.8|105048.8|8
1724273350000|2024-08-21 20:49:10|105100.1|105050.1|105099.7|105049.7|105100.6|105050.6|105099.6|105049.6|5
1724273360000|2024-08-21 20:49:20|105099.6|105049.6|105099.4|105049.4|105099.7|105049.7|105099.4|105049.4|7
1724273370000|2024-08-21 20:49:30|105099.7|105049.7|105101|105051|105134.5|105051.3|105094.4|104999.7|19
1724273380000|2024-08-21 20:49:40|105100.7|105050.7|105100.2|105050.2|105100.8|105050.8|105099.3|105049.3|9
1724273390000|2024-08-21 20:49:50|105100.3|105050.3|105100.8|105050.8|105100.8|105050.8|105099.3|105049.3|11
1724273400000|2024-08-21 20:50:00|105101.4|105051.4|105101.2|105051.2|105108.5|105058.5|105096.1|105046.1|30
1724273410000|2024-08-21 20:50:10|105101.7|105051.7|105102.9|105052.9|105102.9|105052.9|105101.7|105051.7|5
1724273420000|2024-08-21 20:50:20|105102.7|105052.7|105103.1|105053.1|105103.3|105053.3|105102.7|105052.7|4
1724273430000|2024-08-21 20:50:30|105102.8|105052.8|105097.5|105047.5|105104.2|105054.2|105097.1|105047.1|9
1724273440000|2024-08-21 20:50:40|105097.9|105047.9|105107.5|105057.5|105108.2|105058.2|105097.9|105047.9|9
1724273450000|2024-08-21 20:50:50|105108.2|105058.2|105108.1|105058.1|105108.2|105058.2|105108.1|105058.1|2
1724273460000|2024-08-21 20:51:00|105107.7|105057.7|105102.9|105052.9|105107.7|105057.7|105102.8|105052.8|4
1724273470000|2024-08-21 20:51:10|105102.8|105052.8|105104.9|105054.9|105105.8|105055.8|105101.6|105051.6|7
1724273480000|2024-08-21 20:51:20|105103.9|105053.9|105099|105049|105104.5|105054.5|105098.8|105048.8|12
1724273490000|2024-08-21 20:51:30|105097.9|105047.9|105099.8|105049.8|105100.9|105050.9|105097.9|105047.9|17
1724273500000|2024-08-21 20:51:40|105099.6|105049.6|105092.7|105042.7|105099.6|105049.6|105091.2|105041.2|35
1724273510000|2024-08-21 20:51:50|105092|105042|105098.7|105048.7|105098.7|105048.7|105088.9|105038.9|34
1724273520000|2024-08-21 20:52:00|105097.7|105047.7|105093.7|105043.7|105097.7|105047.7|105092.2|105042.2|31
1724273530000|2024-08-21 20:52:10|105095.5|105045.5|105092.5|105042.5|105136|105049.9|105091.1|105010|24
1724273540000|2024-08-21 20:52:20|105096|105046|105094.9|105044.9|105097.2|105047.2|105094.3|105044.3|15
1724273550000|2024-08-21 20:52:30|105091.5|105041.5|105099.6|105049.6|105135.1|105049.6|105091.5|105009|11
1724273560000|2024-08-21 20:52:40|105100.2|105050.2|105097.7|105047.7|105100.2|105050.2|105097.6|105047.6|6
1724273570000|2024-08-21 20:52:50|105097.8|105047.8|105100.3|105050.3|105101|105051|105097.8|105047.8|8
1724273580000|2024-08-21 20:53:00|105100.4|105050.4|105099.6|105049.6|105100.4|105050.4|105099.6|105049.6|6
1724273590000|2024-08-21 20:53:10|105099.7|105049.7|105099.3|105049.3|105100.1|105050.1|105099.3|105049.3|3
1724273600000|2024-08-21 20:53:20|105099.2|105049.2|105098.6|105048.6|105099.2|105049.2|105098.6|105048.6|2
1724273610000|2024-08-21 20:53:30|105098.8|105048.8|105098.8|105048.8|105098.9|105048.9|105098.8|105048.8|3
1724273620000|2024-08-21 20:53:40|105099.4|105049.4|105099.4|105049.4|105099.5|105049.5|105099.3|105049.3|8
1724273630000|2024-08-21 20:53:50|105099.5|105049.5|105099.3|105049.3|105099.6|105049.6|105099.3|105049.3|4
1724273640000|2024-08-21 20:54:00|105100.1|105050.1|105103.7|105053.7|105106.9|105056.9|105100.1|105050.1|6
1724273650000|2024-08-21 20:54:10|105103.3|105053.3|105107.9|105057.9|105108|105058|105103.3|105053.3|5
1724273660000|2024-08-21 20:54:20|105107.8|105057.8|105102.8|105052.8|105107.8|105057.8|105095.8|105045.8|5
1724273670000|2024-08-21 20:54:30|105103|105053|105105.9|105055.9|105105.9|105055.9|105101.2|105051.2|7
1724273680000|2024-08-21 20:54:40|105101.9|105051.9|105106.4|105056.4|105106.5|105056.5|105101.7|105051.7|6
1724273690000|2024-08-21 20:54:50|105106.2|105056.2|105106.9|105056.9|105106.9|105056.9|105102.3|105052.3|5
1724273700000|2024-08-21 20:55:00|105105|105055|105094.9|105044.9|105105|105055|105087.1|105037.1|10
1724273710000|2024-08-21 20:55:10|105095.5|105045.5|105095.9|105045.9|105096.6|105046.6|105095.5|105045.5|6
1724273720000|2024-08-21 20:55:20|105095.8|105045.8|105095.5|105045.5|105095.9|105045.9|105095.5|105045.5|5
1724273730000|2024-08-21 20:55:30|105096.2|105046.2|105090.8|105040.8|105132.4|105046.2|105090.3|105003.6|6
1724273740000|2024-08-21 20:55:40|105091|105041|105136.7|105001.1|105136.7|105041|105090.3|105001.1|4
1724273750000|2024-08-21 20:55:50|105136.1|105000.4|105092.8|105042.8|105136.1|105043.7|105092.8|105000.4|6
1724273760000|2024-08-21 20:56:00|105092.6|105042.6|105092.6|105042.6|105093|105043|105092.4|105042.4|11
1724273770000|2024-08-21 20:56:10|105092.7|105042.7|105089.2|105039.2|105093.2|105043.2|105088.8|105038.8|4
1724273780000|2024-08-21 20:56:20|105089.4|105039.4|105086|105036|105120.7|105041.4|105083.7|104990.5|16
1724273790000|2024-08-21 20:56:30|105087.3|105037.3|105133.1|105002.3|105133.5|105039.2|105085.4|104990|20
1724273800000|2024-08-21 20:56:40|105133.3|105006.1|105139.4|104991.2|105140.7|105006.1|105133.3|104991.2|18
1724273810000|2024-08-21 20:56:50|105139.6|104990.9|105129.5|105002.8|105139.6|105002.9|105129.5|104989|11
1724273820000|2024-08-21 20:57:00|105128.1|105003|105137.1|105000.2|105137.7|105040.9|105090.9|104997.7|7
1724273830000|2024-08-21 20:57:10|105139.4|105000.1|105136.1|104998.6|105140.8|105001.1|105136|104998.5|10
1724273840000|2024-08-21 20:57:20|105135.7|104998.2|105138.3|104999|105141.2|104999.8|105128.7|104998|12
1724273850000|2024-08-21 20:57:30|105138.5|104999.4|105130.6|105001.5|105139.6|105001.5|105126.9|104995.4|18
1724273860000|2024-08-21 20:57:40|105130.5|105001.7|105130.4|105001.1|105132.5|105002.6|105130.4|105000.5|14
1724273870000|2024-08-21 20:57:50|105130.3|105000.6|105138.2|104980.7|105140.4|105000.6|105129.2|104980.4|16
1724273880000|2024-08-21 20:58:00|105138.1|104980.3|105138.7|104980.6|105138.7|104981.5|105138.1|104980.3|11
1724273890000|2024-08-21 20:58:10|105138.9|104980.2|105138.4|104979.7|105138.9|104980.8|105138.1|104979.4|11
1724273900000|2024-08-21 20:58:20|105137.9|104979.3|105137.1|104997.1|105138.8|105001.1|105130.5|104979.3|12
1724273910000|2024-08-21 20:58:30|105136.4|104996.5|105145.8|104988.4|105146.5|104997.7|105135.8|104985|16
1724273920000|2024-08-21 20:58:40|105145.3|104987.9|105146.1|104988.2|105146.3|104988.2|105144.1|104987.1|12
1724273930000|2024-08-21 20:58:50|105145.9|104988.6|105143|104991.6|105146.5|104991.6|105143|104987.7|12
1724273940000|2024-08-21 20:59:00|105142.5|104991.1|105132.9|105004.6|105143.2|105004.7|105132.9|104990.9|14
1724273950000|2024-08-21 20:59:10|105132.8|105005.1|105133|105004.5|105133.8|105005.2|105132.8|105004.5|6
1724273960000|2024-08-21 20:59:20|105133.1|104999.7|105137.7|104999.7|105137.8|105000|105133.1|104999|9
1724273970000|2024-08-21 20:59:30|105138|104985.8|105151.1|104985.8|105151.6|104985.8|105138|104985.7|8
1724273980000|2024-08-21 20:59:40|105151.2|104985.7|105151.3|104985.5|105151.4|104985.7|105151.1|104985.4|9
1724273990000|2024-08-21 20:59:50|105151.2|104985.7|105173.1|104973.1|105176.3|104986.7|105150.6|104972.3|15
1724274000000|2024-08-21 21:00:00|105155.9|104955.9|105156|104956|105156|104956|105152.6|104952.6|3
1724274010000|2024-08-21 21:00:10|105156.7|104956.7|105156|104956|105156.7|104956.7|105156|104956|2
1724274020000|2024-08-21 21:00:20|105156.7|104956.7|105192.1|104992.1|105192.1|104992.1|105156|104956|6
1724274030000|2024-08-21 21:00:30|105191.5|104991.5|105192.1|104992.1|105192.1|104992.1|105191.5|104991.5|2
1724274040000|2024-08-21 21:00:40|105191.5|104991.5|105192.1|104992.1|105192.1|104992.1|105191.5|104991.5|2
1724274060000|2024-08-21 21:01:00|105138.1|104938.1|105138.1|104938.1|105138.1|104938.1|105137.5|104937.5|3
1724274070000|2024-08-21 21:01:10|105138.3|104938.3|105138.3|104938.3|105138.3|104938.3|105137.7|104937.7|5
1724274080000|2024-08-21 21:01:20|105139.1|104939.1|105138.6|104938.6|105139.1|104939.1|105138.4|104938.4|7
1724274100000|2024-08-21 21:01:40|105139.3|104939.3|105139.3|104939.3|105139.3|104939.3|105138.6|104938.6|3
1724274110000|2024-08-21 21:01:50|105112.7|104912.7|105112.7|104912.7|105112.7|104912.7|105112.7|104912.7|1
1724274150000|2024-08-21 21:02:30|105111.6|104911.6|105111.6|104911.6|105111.6|104911.6|105111.6|104911.6|1
1724274160000|2024-08-21 21:02:40|105100.8|104900.8|105100.8|104900.8|105100.8|104900.8|105100.8|104900.8|1
1724274170000|2024-08-21 21:02:50|105102.1|104902.1|105103.2|104903.2|105103.2|104903.2|105102.1|104902.1|2
1724274180000|2024-08-21 21:03:00|105103.8|104903.8|105104.5|104904.5|105104.5|104904.5|105103.8|104903.8|2
1724274200000|2024-08-21 21:03:20|105105.1|104905.1|105104.5|104904.5|105105.1|104905.1|105104.5|104904.5|6
1724277630000|2024-08-21 22:00:30|105119.6|104919.6|105168|104968|105168|104968|105086.7|104886.7|13
1724277640000|2024-08-21 22:00:40|105152.5|104952.5|105168.1|104968.1|105190.1|104990.1|105111.6|104911.6|38
1724277650000|2024-08-21 22:00:50|105170.5|104970.5|105166.4|104966.4|105171.8|104971.8|105166.4|104966.4|15
1724277660000|2024-08-21 22:01:00|105130.6|104930.6|104984.6|104784.6|105161.4|104961.4|104975.2|104775.2|26
1724277670000|2024-08-21 22:01:10|104999.6|104799.6|105096.3|104896.3|105101.9|104901.9|104999.6|104799.6|36
1724277680000|2024-08-21 22:01:20|105098|104898|105131.2|104931.2|105148|104948|105096.6|104896.6|35
1724277690000|2024-08-21 22:01:30|105131.1|104931.1|105116.7|104916.7|105131.3|104931.3|105061.2|104861.2|27
1724277700000|2024-08-21 22:01:40|105101.1|104901.1|105114.6|104914.6|105122.1|104922.1|105078.5|104878.5|41
1724277710000|2024-08-21 22:01:50|105115.5|104915.5|105122.1|104922.1|105122.9|104922.9|105115.5|104915.5|16
1724277720000|2024-08-21 22:02:00|105122.2|104922.2|105122.3|104922.3|105122.5|104922.5|105121.6|104921.6|8
1724277730000|2024-08-21 22:02:10|105122.2|104922.2|105125.3|104925.3|105125.3|104925.3|105122|104922|6
1724277740000|2024-08-21 22:02:20|105125.2|104925.2|105124|104924|105126.9|104926.9|105122.6|104922.6|9
1724277750000|2024-08-21 22:02:30|105127.1|104927.1|105125.7|104925.7|105128|104928|105117.5|104917.5|13
1724277760000|2024-08-21 22:02:40|105125.2|104925.2|105125.1|104925.1|105135.5|104935.5|105105.3|104905.3|17
1724277770000|2024-08-21 22:02:50|105103.7|104903.7|105116.9|104916.9|105116.9|104916.9|105098.6|104898.6|30
1724277780000|2024-08-21 22:03:00|105116.1|104916.1|105133.3|104933.3|105133.6|104933.6|105110.5|104910.5|27
1724277790000|2024-08-21 22:03:10|105133.2|104933.2|105099.6|104899.6|105133.6|104933.6|105038.6|104838.6|41
1724277800000|2024-08-21 22:03:20|105102.4|104902.4|105123.8|104923.8|105123.9|104923.9|105102.4|104902.4|17
1724277810000|2024-08-21 22:03:30|105125|104925|105125.6|104925.6|105126.7|104926.7|105123.6|104923.6|12
1724277820000|2024-08-21 22:03:40|105125.4|104925.4|105131.9|104931.9|105132.5|104932.5|105125.4|104925.4|14
1724277830000|2024-08-21 22:03:50|105132.1|104932.1|105140.7|104940.7|105142.4|104942.4|105132.1|104932.1|11
1724277840000|2024-08-21 22:04:00|105131.9|104931.9|105140|104940|105141.6|104941.6|105116.3|104916.3|24
1724277850000|2024-08-21 22:04:10|105139.9|104939.9|105057.2|104857.2|105141|104941|105025.9|104825.9|38
1724277860000|2024-08-21 22:04:20|105059.3|104859.3|105105.4|104905.4|105105.4|104905.4|105055.7|104855.7|40
1724277870000|2024-08-21 22:04:30|105106.4|104906.4|105110.5|104910.5|105110.5|104910.5|105086.5|104886.5|26
1724277880000|2024-08-21 22:04:40|105110.4|104910.4|105065.8|104865.8|105114.3|104914.3|105060.8|104860.8|26
1724277890000|2024-08-21 22:04:50|105013|104813|105087|104887|105092.5|104892.5|104997.2|104797.2|51
1724277900000|2024-08-21 22:05:00|105088|104888|105117.8|104917.8|105117.8|104917.8|105088|104888|30
1724277910000|2024-08-21 22:05:10|105116.6|104916.6|105126.1|104926.1|105130.1|104930.1|105116|104916|19
1724277920000|2024-08-21 22:05:20|105125.9|104925.9|105125.9|104925.9|105130.6|104930.6|105121.4|104921.4|21
1724277930000|2024-08-21 22:05:30|105126.3|104926.3|105127.3|104927.3|105133.3|104933.3|105125.7|104925.7|19
1724277940000|2024-08-21 22:05:40|105126.3|104926.3|105134.9|104934.9|105136.1|104936.1|105125.6|104925.6|43
1724277950000|2024-08-21 22:05:50|105132.8|104932.8|105132.7|104932.7|105143.7|104943.7|105125.2|104925.2|19
1724277960000|2024-08-21 22:06:00|105133.1|104933.1|105137.4|104937.4|105139.1|104939.1|105128.8|104928.8|26
1724277970000|2024-08-21 22:06:10|105139|104939|105131.1|104931.1|105146.9|104946.9|105127.6|104927.6|41
1724277980000|2024-08-21 22:06:20|105131|104931|105130.7|104930.7|105131.1|104931.1|105130.4|104930.4|8
1724277990000|2024-08-21 22:06:30|105130.8|104930.8|105132.9|104932.9|105139.6|104939.6|105124.1|104924.1|26
1724278000000|2024-08-21 22:06:40|105131.9|104931.9|105133.3|104933.3|105137.9|104937.9|105131.5|104931.5|16
1724278010000|2024-08-21 22:06:50|105133.2|104933.2|105133.7|104933.7|105148.8|104948.8|105129.9|104929.9|18
1724278020000|2024-08-21 22:07:00|105133.8|104933.8|105137|104937|105137.2|104937.2|105131.8|104931.8|21
1724278030000|2024-08-21 22:07:10|105136.9|104936.9|105136|104936|105136.9|104936.9|105124.6|104924.6|13
1724278040000|2024-08-21 22:07:20|105135.9|104935.9|105133.2|104933.2|105136.2|104936.2|105128.7|104928.7|15
1724278050000|2024-08-21 22:07:30|105132.8|104932.8|105131.3|104931.3|105132.8|104932.8|105131.3|104931.3|9
1724278060000|2024-08-21 22:07:40|105131.6|104931.6|105131.6|104931.6|105132.2|104932.2|105131.6|104931.6|6
1724278070000|2024-08-21 22:07:50|105131.2|104931.2|105131.4|104931.4|105132.7|104932.7|105130.9|104930.9|7
1724278080000|2024-08-21 22:08:00|105131.3|104931.3|105131.2|104931.2|105131.6|104931.6|105131.2|104931.2|7
1724278090000|2024-08-21 22:08:10|105131.3|104931.3|105131.2|104931.2|105131.3|104931.3|105131.2|104931.2|4
1724278100000|2024-08-21 22:08:20|105131.4|104931.4|105131.4|104931.4|105131.7|104931.7|105130.8|104930.8|8
1724278110000|2024-08-21 22:08:30|105130.9|104930.9|105134.4|104934.4|105137.2|104937.2|105130.9|104930.9|10
1724278120000|2024-08-21 22:08:40|105134.1|104934.1|105129.7|104929.7|105149.9|104949.9|105129.7|104929.7|33
1724278130000|2024-08-21 22:08:50|105129.4|104929.4|105127.7|104927.7|105129.4|104929.4|105127.7|104927.7|6
1724278140000|2024-08-21 22:09:00|105127.6|104927.6|105127.7|104927.7|105129.4|104929.4|105126|104926|21
1724278150000|2024-08-21 22:09:10|105127.9|104927.9|105127|104927|105127.9|104927.9|105124.6|104924.6|12
1724278160000|2024-08-21 22:09:20|105127.9|104927.9|105130.4|104930.4|105132.5|104932.5|105125.5|104925.5|25
1724278170000|2024-08-21 22:09:30|105130.8|104930.8|105127.5|104927.5|105134.8|104934.8|105125.1|104925.1|21
1724278180000|2024-08-21 22:09:40|105127.4|104927.4|105130.1|104930.1|105130.1|104930.1|105126.9|104926.9|16
1724278190000|2024-08-21 22:09:50|105128|104928|105126.7|104926.7|105133.5|104933.5|105126|104926|15
1724278200000|2024-08-21 22:10:00|105125.6|104925.6|105123|104923|105125.6|104925.6|105121.7|104921.7|15
1724278210000|2024-08-21 22:10:10|105123.1|104923.1|105121.9|104921.9|105123.5|104923.5|105120.1|104920.1|14
1724278220000|2024-08-21 22:10:20|105121.6|104921.6|105122.6|104922.6|105122.6|104922.6|105121.4|104921.4|6
1724278230000|2024-08-21 22:10:30|105122.7|104922.7|105123.3|104923.3|105123.9|104923.9|105122.7|104922.7|7
1724278240000|2024-08-21 22:10:40|105123.4|104923.4|105123.2|104923.2|105123.4|104923.4|105123.2|104923.2|5
1724278250000|2024-08-21 22:10:50|105123.1|104923.1|105122.9|104922.9|105123.2|104923.2|105122.9|104922.9|3
1724278260000|2024-08-21 22:11:00|105124.4|104924.4|105123.8|104923.8|105125.6|104925.6|105123.4|104923.4|9
1724278270000|2024-08-21 22:11:10|105123.7|104923.7|105124.4|104924.4|105124.4|104924.4|105123.5|104923.5|7
1724278280000|2024-08-21 22:11:20|105124.8|104924.8|105124.9|104924.9|105124.9|104924.9|105124.8|104924.8|2
1724278290000|2024-08-21 22:11:30|105124.4|104924.4|105124.3|104924.3|105124.4|104924.4|105124.3|104924.3|2
1724278300000|2024-08-21 22:11:40|105124.4|104924.4|105124.4|104924.4|105124.4|104924.4|105124.4|104924.4|1
1724278310000|2024-08-21 22:11:50|105123.8|104923.8|105123.9|104923.9|105123.9|104923.9|105123.8|104923.8|2
1724278320000|2024-08-21 22:12:00|105123.8|104923.8|105123.8|104923.8|105123.8|104923.8|105120.7|104920.7|7
1724278330000|2024-08-21 22:12:10|105123.5|104923.5|105122.5|104922.5|105124|104924|105119.2|104919.2|14
1724278340000|2024-08-21 22:12:20|105122.4|104922.4|105125.1|104925.1|105125.1|104925.1|105122.4|104922.4|5
1724278350000|2024-08-21 22:12:30|105125.5|104925.5|105126.2|104926.2|105126.2|104926.2|105125.5|104925.5|4
1724278360000|2024-08-21 22:12:40|105126.1|104926.1|105126|104926|105126.2|104926.2|105121|104921|6
1724278370000|2024-08-21 22:12:50|105124.8|104924.8|105124.4|104924.4|105125.4|104925.4|105124.4|104924.4|6
1724278380000|2024-08-21 22:13:00|105125.2|104925.2|105125.6|104925.6|105126.2|104926.2|105124|104924|7
1724278390000|2024-08-21 22:13:10|105126.7|104926.7|105127.1|104927.1|105127.6|104927.6|105125.9|104925.9|9
1724278400000|2024-08-21 22:13:20|105127.5|104927.5|105127.6|104927.6|105127.6|104927.6|105127|104927|4
1724278410000|2024-08-21 22:13:30|105127.2|104927.2|105127.5|104927.5|105127.5|104927.5|105127.1|104927.1|6
1724278420000|2024-08-21 22:13:40|105127|104927|105125.9|104925.9|105127|104927|105124.6|104924.6|5
1724278430000|2024-08-21 22:13:50|105126|104926|105126.2|104926.2|105126.2|104926.2|105125.9|104925.9|3
1724278440000|2024-08-21 22:14:00|105126.3|104926.3|105126.6|104926.6|105126.7|104926.7|105126.3|104926.3|3
1724278450000|2024-08-21 22:14:10|105126.4|104926.4|105126.6|104926.6|105126.6|104926.6|105126.4|104926.4|2
1724278460000|2024-08-21 22:14:20|105126.7|104926.7|105120.7|104920.7|105126.7|104926.7|105120|104920|8
1724278470000|2024-08-21 22:14:30|105121.7|104921.7|105120.7|104920.7|105121.7|104921.7|105120.6|104920.6|4
1724278480000|2024-08-21 22:14:40|105121.2|104921.2|105121|104921|105125.3|104925.3|105117.1|104917.1|11
1724278490000|2024-08-21 22:14:50|105120.7|104920.7|105121.9|104921.9|105122.3|104922.3|105116.9|104916.9|12
1724278500000|2024-08-21 22:15:00|105122.6|104922.6|105126|104926|105126.6|104926.6|105122.5|104922.5|9
1724278510000|2024-08-21 22:15:10|105125.1|104925.1|105122.5|104922.5|105125.1|104925.1|105122.4|104922.4|5
1724278520000|2024-08-21 22:15:20|105124.6|104924.6|105123.2|104923.2|105125.7|104925.7|105123.2|104923.2|5
1724278530000|2024-08-21 22:15:30|105122.5|104922.5|105120.6|104920.6|105122.5|104922.5|105120.3|104920.3|6
1724278540000|2024-08-21 22:15:40|105120.8|104920.8|105121.5|104921.5|105122.2|104922.2|105120.8|104920.8|7
1724278550000|2024-08-21 22:15:50|105121.4|104921.4|105121.6|104921.6|105121.6|104921.6|105121.4|104921.4|2
1724278560000|2024-08-21 22:16:00|105122.5|104922.5|105125|104925|105125|104925|105122.5|104922.5|7
1724278570000|2024-08-21 22:16:10|105125.5|104925.5|105121.8|104921.8|105125.5|104925.5|105121.2|104921.2|7
1724278580000|2024-08-21 22:16:20|105121.7|104921.7|105124.3|104924.3|105124.3|104924.3|105121.7|104921.7|5
1724278590000|2024-08-21 22:16:30|105123.2|104923.2|105125.2|104925.2|105125.2|104925.2|105122.1|104922.1|10
1724278600000|2024-08-21 22:16:40|105125.3|104925.3|105122|104922|105126.2|104926.2|105122|104922|8
1724278610000|2024-08-21 22:16:50|105122.3|104922.3|105120.3|104920.3|105122.3|104922.3|105116.4|104916.4|8
1724278620000|2024-08-21 22:17:00|105120.9|104920.9|105120.7|104920.7|105120.9|104920.9|105120.7|104920.7|3
1724278630000|2024-08-21 22:17:10|105120.4|104920.4|105120.4|104920.4|105120.4|104920.4|105120.4|104920.4|1
1724278640000|2024-08-21 22:17:20|105119.9|104919.9|105122.9|104922.9|105122.9|104922.9|105119.9|104919.9|4
1724278650000|2024-08-21 22:17:30|105123.1|104923.1|105123.5|104923.5|105123.5|104923.5|105123.1|104923.1|3
1724278660000|2024-08-21 22:17:40|105123.2|104923.2|105122.2|104922.2|105123.2|104923.2|105121.8|104921.8|4
1724278670000|2024-08-21 22:17:50|105119.2|104919.2|105121.6|104921.6|105122.9|104922.9|105119|104919|9
1724278680000|2024-08-21 22:18:00|105121.3|104921.3|105122.9|104922.9|105122.9|104922.9|105118.2|104918.2|9
1724278690000|2024-08-21 22:18:10|105123.5|104923.5|105123.7|104923.7|105123.7|104923.7|105123.2|104923.2|6
1724278700000|2024-08-21 22:18:20|105124|104924|105125|104925|105125|104925|105124|104924|5
1724278710000|2024-08-21 22:18:30|105125.3|104925.3|105125.8|104925.8|105125.8|104925.8|105125.3|104925.3|3
1724278720000|2024-08-21 22:18:40|105125.5|104925.5|105124.5|104924.5|105125.9|104925.9|105123.3|104923.3|9
1724278730000|2024-08-21 22:18:50|105124.6|104924.6|105126.3|104926.3|105126.6|104926.6|105124.6|104924.6|10
1724278740000|2024-08-21 22:19:00|105127.9|104927.9|105124.5|104924.5|105128|104928|105124.5|104924.5|9
1724278750000|2024-08-21 22:19:10|105123.4|104923.4|105123.2|104923.2|105123.4|104923.4|105123.2|104923.2|2
1724278760000|2024-08-21 22:19:20|105123.4|104923.4|105123.6|104923.6|105123.6|104923.6|105123.3|104923.3|3
1724278770000|2024-08-21 22:19:30|105124.2|104924.2|105123.8|104923.8|105124.2|104924.2|105123.8|104923.8|2
1724278780000|2024-08-21 22:19:40|105120|104920|105121.2|104921.2|105121.9|104921.9|105118.8|104918.8|9
1724278790000|2024-08-21 22:19:50|105120.7|104920.7|105120.6|104920.6|105120.7|104920.7|105120.6|104920.6|2
1724278800000|2024-08-21 22:20:00|105121.3|104921.3|105121.3|104921.3|105122|104922|105121.1|104921.1|5
1724278810000|2024-08-21 22:20:10|105122.8|104922.8|105122.5|104922.5|105122.8|104922.8|105122.5|104922.5|2
1724278820000|2024-08-21 22:20:20|105122.6|104922.6|105122.6|104922.6|105122.6|104922.6|105122.6|104922.6|1
1724278830000|2024-08-21 22:20:30|105122.9|104922.9|105122.9|104922.9|105122.9|104922.9|105122.9|104922.9|1
1724278840000|2024-08-21 22:20:40|105123.7|104923.7|105124.1|104924.1|105124.1|104924.1|105123.7|104923.7|4
1724278850000|2024-08-21 22:20:50|105124.4|104924.4|105122.6|104922.6|105124.7|104924.7|105119.9|104919.9|6
1724278860000|2024-08-21 22:21:00|105122.4|104922.4|105125.9|104925.9|105125.9|104925.9|105119.8|104919.8|10
1724278870000|2024-08-21 22:21:10|105125.2|104925.2|105122.5|104922.5|105125.2|104925.2|105122.5|104922.5|9
1724278880000|2024-08-21 22:21:20|105122.9|104922.9|105123.1|104923.1|105123.4|104923.4|105122.9|104922.9|5
1724278890000|2024-08-21 22:21:30|105122.8|104922.8|105126.4|104926.4|105126.4|104926.4|105122.7|104922.7|9
1724278900000|2024-08-21 22:21:40|105127.3|104927.3|105124.5|104924.5|105127.3|104927.3|105123.6|104923.6|10
1724278910000|2024-08-21 22:21:50|105124.4|104924.4|105123.3|104923.3|105126.1|104926.1|105123.3|104923.3|6
1724278920000|2024-08-21 22:22:00|105123.4|104923.4|105123.5|104923.5|105124.2|104924.2|105123.3|104923.3|6
1724278930000|2024-08-21 22:22:10|105123.2|104923.2|105122.5|104922.5|105123.3|104923.3|105122.5|104922.5|6
1724278940000|2024-08-21 22:22:20|105123.1|104923.1|105123.4|104923.4|105123.9|104923.9|105123.1|104923.1|5
1724278950000|2024-08-21 22:22:30|105123.5|104923.5|105123.4|104923.4|105123.5|104923.5|105123.4|104923.4|2
1724278960000|2024-08-21 22:22:40|105123.5|104923.5|105123.7|104923.7|105124.1|104924.1|105123.4|104923.4|6
1724278970000|2024-08-21 22:22:50|105123.1|104923.1|105123.8|104923.8|105124|104924|105123.1|104923.1|4
1724278980000|2024-08-21 22:23:00|105123.4|104923.4|105123|104923|105123.4|104923.4|105123|104923|2
1724278990000|2024-08-21 22:23:10|105122.5|104922.5|105123.3|104923.3|105124.6|104924.6|105118.1|104918.1|11
1724279000000|2024-08-21 22:23:20|105123.4|104923.4|105124.1|104924.1|105124.1|104924.1|105123.4|104923.4|3
1724279010000|2024-08-21 22:23:30|105123.9|104923.9|105123.4|104923.4|105124.5|104924.5|105123.4|104923.4|6
1724279020000|2024-08-21 22:23:40|105123.3|104923.3|105123.5|104923.5|105124.9|104924.9|105122.3|104922.3|7
1724279030000|2024-08-21 22:23:50|105123.4|104923.4|105123.2|104923.2|105123.4|104923.4|105123.1|104923.1|4
1724279040000|2024-08-21 22:24:00|105123.3|104923.3|105122.7|104922.7|105125.9|104925.9|105122.7|104922.7|6
1724279050000|2024-08-21 22:24:10|105122.8|104922.8|105123.2|104923.2|105123.3|104923.3|105122.8|104922.8|3
1724279060000|2024-08-21 22:24:20|105123.3|104923.3|105123.5|104923.5|105123.5|104923.5|105123.3|104923.3|3
1724279070000|2024-08-21 22:24:30|105123.3|104923.3|105123.3|104923.3|105123.3|104923.3|105123.3|104923.3|1
1724279080000|2024-08-21 22:24:40|105123.1|104923.1|105122.8|104922.8|105123.1|104923.1|105122.7|104922.7|3
1724279090000|2024-08-21 22:24:50|105122.9|104922.9|105122.6|104922.6|105123|104923|105122.6|104922.6|4
1724279100000|2024-08-21 22:25:00|105122.7|104922.7|105123.3|104923.3|105123.4|104923.4|105122.7|104922.7|7
1724279110000|2024-08-21 22:25:10|105125.5|104925.5|105124.9|104924.9|105125.5|104925.5|105124.1|104924.1|6
1724279120000|2024-08-21 22:25:20|105125.4|104925.4|105127|104927|105128.2|104928.2|105122|104922|13
1724279130000|2024-08-21 22:25:30|105126.4|104926.4|105124.8|104924.8|105127.5|104927.5|105124.8|104924.8|7
1724279140000|2024-08-21 22:25:40|105124.6|104924.6|105125.6|104925.6|105125.6|104925.6|105124.6|104924.6|2
1724279150000|2024-08-21 22:25:50|105125.9|104925.9|105126.9|104926.9|105127.3|104927.3|105125.9|104925.9|4
1724279160000|2024-08-21 22:26:00|105126.4|104926.4|105127.2|104927.2|105129.5|104929.5|105125.8|104925.8|7
1724279170000|2024-08-21 22:26:10|105127.1|104927.1|105123.8|104923.8|105127.1|104927.1|105120.1|104920.1|13
1724279180000|2024-08-21 22:26:20|105123.6|104923.6|105123.1|104923.1|105123.6|104923.6|105121.2|104921.2|6
1724279190000|2024-08-21 22:26:30|105122.8|104922.8|105121.9|104921.9|105122.8|104922.8|105120.5|104920.5|10
1724279200000|2024-08-21 22:26:40|105122.8|104922.8|105124.7|104924.7|105124.7|104924.7|105119.7|104919.7|14
1724279210000|2024-08-21 22:26:50|105125|104925|105123.6|104923.6|105125|104925|105122.8|104922.8|4
1724279220000|2024-08-21 22:27:00|105124.4|104924.4|105124.4|104924.4|105126.2|104926.2|105123.6|104923.6|13
1724279230000|2024-08-21 22:27:10|105124.2|104924.2|105124.1|104924.1|105124.2|104924.2|105124.1|104924.1|2
1724279240000|2024-08-21 22:27:20|105124.3|104924.3|105121.4|104921.4|105125.1|104925.1|105121.4|104921.4|8
1724279250000|2024-08-21 22:27:30|105121.7|104921.7|105122.1|104922.1|105122.3|104922.3|105121.7|104921.7|3
1724279260000|2024-08-21 22:27:40|105122.2|104922.2|105123.3|104923.3|105123.7|104923.7|105122.2|104922.2|5
1724279270000|2024-08-21 22:27:50|105123.2|104923.2|105122.3|104922.3|105123.5|104923.5|105118.7|104918.7|7
1724279280000|2024-08-21 22:28:00|105121.5|104921.5|105121.9|104921.9|105121.9|104921.9|105119.7|104919.7|13
1724279290000|2024-08-21 22:28:10|105122.3|104922.3|105121.9|104921.9|105122.3|104922.3|105121.6|104921.6|4
1724279300000|2024-08-21 22:28:20|105121.4|104921.4|105117.1|104917.1|105121.4|104921.4|105117.1|104917.1|4
1724279310000|2024-08-21 22:28:30|105120.1|104920.1|105119.1|104919.1|105120.1|104920.1|105119.1|104919.1|7
1724279320000|2024-08-21 22:28:40|105118.5|104918.5|105119.2|104919.2|105119.2|104919.2|105118.5|104918.5|3
1724279330000|2024-08-21 22:28:50|105119.1|104919.1|105119.1|104919.1|105119.1|104919.1|105119.1|104919.1|1
1724279340000|2024-08-21 22:29:00|105120.4|104920.4|105121|104921|105121.3|104921.3|105117.8|104917.8|8
1724279350000|2024-08-21 22:29:10|105118.4|104918.4|105119|104919|105120.2|104920.2|105118.4|104918.4|6
1724279360000|2024-08-21 22:29:20|105119.1|104919.1|105118.3|104918.3|105119.1|104919.1|105118.3|104918.3|2
1724279370000|2024-08-21 22:29:30|105118.5|104918.5|105118.6|104918.6|105118.6|104918.6|105118.5|104918.5|2
1724279380000|2024-08-21 22:29:40|105115.6|104915.6|105121.7|104921.7|105121.7|104921.7|105115.5|104915.5|7
1724279390000|2024-08-21 22:29:50|105123.8|104923.8|105120.9|104920.9|105123.8|104923.8|105120.9|104920.9|4
1724279400000|2024-08-21 22:30:00|105121.8|104921.8|105122.9|104922.9|105122.9|104922.9|105121.8|104921.8|3
1724279410000|2024-08-21 22:30:10|105122.3|104922.3|105122.7|104922.7|105122.7|104922.7|105122.3|104922.3|4
1724279420000|2024-08-21 22:30:20|105122.8|104922.8|105126|104926|105126|104926|105122.8|104922.8|2
1724279430000|2024-08-21 22:30:30|105125.9|104925.9|105125.7|104925.7|105125.9|104925.9|105125.6|104925.6|5
1724279450000|2024-08-21 22:30:50|105125.6|104925.6|105120.7|104920.7|105126.6|104926.6|105120.7|104920.7|10
1724279460000|2024-08-21 22:31:00|105121|104921|105122.6|104922.6|105123.6|104923.6|105121|104921|8
1724279470000|2024-08-21 22:31:10|105122.7|104922.7|105122.1|104922.1|105122.7|104922.7|105122.1|104922.1|5
1724279480000|2024-08-21 22:31:20|105120.8|104920.8|105120.8|104920.8|105120.8|104920.8|105120.8|104920.8|1
1724279490000|2024-08-21 22:31:30|105121.4|104921.4|105118|104918|105124.9|104924.9|105118|104918|12
1724279500000|2024-08-21 22:31:40|105118.3|104918.3|105118.5|104918.5|105118.6|104918.6|105118.3|104918.3|3
1724279510000|2024-08-21 22:31:50|105118.3|104918.3|105116.6|104916.6|105118.3|104918.3|105116.4|104916.4|8
1724279520000|2024-08-21 22:32:00|105116.2|104916.2|105114|104914|105116.2|104916.2|105113.9|104913.9|5
1724279530000|2024-08-21 22:32:10|105113.9|104913.9|105114.1|104914.1|105114.6|104914.6|105113.5|104913.5|5
1724279540000|2024-08-21 22:32:20|105114|104914|105116.3|104916.3|105116.3|104916.3|105114|104914|5
1724279550000|2024-08-21 22:32:30|105115.7|104915.7|105118.1|104918.1|105119|104919|105115.7|104915.7|6
1724279560000|2024-08-21 22:32:40|105117.7|104917.7|105116.4|104916.4|105119|104919|105116.4|104916.4|8
1724279570000|2024-08-21 22:32:50|105116.8|104916.8|105117.1|104917.1|105118.2|104918.2|105116.6|104916.6|16
1724279580000|2024-08-21 22:33:00|105116.4|104916.4|105116.4|104916.4|105116.4|104916.4|105116.4|104916.4|1
1724279590000|2024-08-21 22:33:10|105116.5|104916.5|105116.9|104916.9|105116.9|104916.9|105116.5|104916.5|2
1724279600000|2024-08-21 22:33:20|105116.8|104916.8|105119.9|104919.9|105120|104920|105116.8|104916.8|11
1724279610000|2024-08-21 22:33:30|105120|104920|105120.3|104920.3|105120.3|104920.3|105120|104920|3
1724279620000|2024-08-21 22:33:40|105121.2|104921.2|105122.1|104922.1|105122.1|104922.1|105121.2|104921.2|2
1724279630000|2024-08-21 22:33:50|105122.8|104922.8|105124.3|104924.3|105124.3|104924.3|105121.9|104921.9|6
1724279640000|2024-08-21 22:34:00|105125.7|104925.7|105124.6|104924.6|105125.7|104925.7|105124.6|104924.6|2
1724279650000|2024-08-21 22:34:10|105125|104925|105125.5|104925.5|105131.6|104931.6|105123.5|104923.5|8
1724279660000|2024-08-21 22:34:20|105125|104925|105119.8|104919.8|105125|104925|105117.8|104917.8|8
1724279670000|2024-08-21 22:34:30|105120.6|104920.6|105118.4|104918.4|105120.6|104920.6|105118.4|104918.4|7
1724279680000|2024-08-21 22:34:40|105117.6|104917.6|105116.3|104916.3|105117.6|104917.6|105116.3|104916.3|4
1724279690000|2024-08-21 22:34:50|105116.4|104916.4|105116.1|104916.1|105116.4|104916.4|105116.1|104916.1|2
1724279700000|2024-08-21 22:35:00|105116.9|104916.9|105116.5|104916.5|105122.4|104922.4|105116.5|104916.5|15
1724279710000|2024-08-21 22:35:10|105118.2|104918.2|105118.8|104918.8|105119.8|104919.8|105118.2|104918.2|6
1724279720000|2024-08-21 22:35:20|105118.6|104918.6|105118.1|104918.1|105118.7|104918.7|105117.8|104917.8|6
1724279730000|2024-08-21 22:35:30|105118.2|104918.2|105118.5|104918.5|105118.5|104918.5|105118.2|104918.2|3
1724279740000|2024-08-21 22:35:40|105118.2|104918.2|105118.6|104918.6|105118.6|104918.6|105118.2|104918.2|2
1724279750000|2024-08-21 22:35:50|105118.9|104918.9|105116.9|104916.9|105118.9|104918.9|105116.9|104916.9|3
1724279760000|2024-08-21 22:36:00|105117|104917|105117.8|104917.8|105117.8|104917.8|105117|104917|3
1724279770000|2024-08-21 22:36:10|105118.1|104918.1|105118.1|104918.1|105118.1|104918.1|105118.1|104918.1|1
1724279780000|2024-08-21 22:36:20|105117.7|104917.7|105119.2|104919.2|105119.2|104919.2|105117.7|104917.7|4
1724279790000|2024-08-21 22:36:30|105120.4|104920.4|105122.7|104922.7|105122.7|104922.7|105120.4|104920.4|4
1724279800000|2024-08-21 22:36:40|105122.8|104922.8|105124|104924|105124|104924|105122.8|104922.8|4
1724279810000|2024-08-21 22:36:50|105123.9|104923.9|105123.9|104923.9|105123.9|104923.9|105123.9|104923.9|1
1724279820000|2024-08-21 22:37:00|105124.1|104924.1|105124.4|104924.4|105124.4|104924.4|105124.1|104924.1|4
1724279830000|2024-08-21 22:37:10|105124.3|104924.3|105124.9|104924.9|105128.8|104928.8|105123.6|104923.6|6
1724279840000|2024-08-21 22:37:20|105124.5|104924.5|105121.8|104921.8|105124.5|104924.5|105120.5|104920.5|16
1724279850000|2024-08-21 22:37:30|105121.7|104921.7|105122.4|104922.4|105124.3|104924.3|105119.4|104919.4|13
1724279860000|2024-08-21 22:37:40|105122.7|104922.7|105123.6|104923.6|105123.6|104923.6|105122.7|104922.7|2
1724279870000|2024-08-21 22:37:50|105123.3|104923.3|105123.1|104923.1|105123.3|104923.3|105123.1|104923.1|2
1724279880000|2024-08-21 22:38:00|105122.6|104922.6|105121.8|104921.8|105122.7|104922.7|105121.7|104921.7|4
1724279890000|2024-08-21 22:38:10|105121.7|104921.7|105121.1|104921.1|105121.7|104921.7|105121|104921|4
1724279900000|2024-08-21 22:38:20|105121|104921|105120.8|104920.8|105121.1|104921.1|105119.8|104919.8|6
1724279910000|2024-08-21 22:38:30|105120.6|104920.6|105120|104920|105120.6|104920.6|105120|104920|2
1724279930000|2024-08-21 22:38:50|105120.5|104920.5|105120.9|104920.9|105120.9|104920.9|105120.5|104920.5|2
1724279940000|2024-08-21 22:39:00|105121|104921|105120.6|104920.6|105121|104921|105120.6|104920.6|2
1724279950000|2024-08-21 22:39:10|105121.7|104921.7|105122.1|104922.1|105122.1|104922.1|105121.7|104921.7|2
1724279960000|2024-08-21 22:39:20|105120.3|104923.3|105120.3|104923|105120.3|104923.3|105120.3|104922.9|3
1724279970000|2024-08-21 22:39:30|105122.8|104922.8|105123|104923|105125.3|104925.3|105116.1|104916.1|12
1724279980000|2024-08-21 22:39:40|105129.5|104929.5|105131.8|104931.8|105131.8|104931.8|105129.5|104929.5|7
1724279990000|2024-08-21 22:39:50|105132.7|104932.7|105132.3|104932.3|105132.7|104932.7|105132.3|104932.3|3
1724280000000|2024-08-21 22:40:00|105132.2|104932.2|105133.5|104933.5|105133.6|104933.6|105132.2|104932.2|7
1724280010000|2024-08-21 22:40:10|105133.4|104933.4|105132.4|104932.4|105133.4|104933.4|105130.8|104930.8|4
1724280020000|2024-08-21 22:40:20|105132|104932|105132.3|104932.3|105132.3|104932.3|105131.7|104931.7|3
1724280030000|2024-08-21 22:40:30|105132.4|104932.4|105131.9|104931.9|105132.6|104932.6|105131.9|104931.9|5
1724280040000|2024-08-21 22:40:40|105132.1|104932.1|105133.5|104933.5|105133.5|104933.5|105132.1|104932.1|5
1724280050000|2024-08-21 22:40:50|105133.4|104933.4|105133.5|104933.5|105133.5|104933.5|105133.4|104933.4|2
1724280060000|2024-08-21 22:41:00|105133.6|104933.6|105133.6|104933.6|105133.6|104933.6|105133.6|104933.6|1
1724280070000|2024-08-21 22:41:10|105133.7|104933.7|105134.3|104934.3|105134.5|104934.5|105133.6|104933.6|5
1724280080000|2024-08-21 22:41:20|105134.2|104934.2|105133.1|104933.1|105134.3|104934.3|105133.1|104933.1|7
1724280090000|2024-08-21 22:41:30|105133|104933|105133|104933|105133|104933|105133|104933|1
1724280100000|2024-08-21 22:41:40|105133.3|104933.3|105134.1|104934.1|105134.1|104934.1|105133.3|104933.3|4
1724280110000|2024-08-21 22:41:50|105132.7|104932.7|105133|104933|105136.1|104936.1|105132.4|104932.4|9
1724280120000|2024-08-21 22:42:00|105133.4|104933.4|105135.1|104935.1|105135.1|104935.1|105133.4|104933.4|4
1724280130000|2024-08-21 22:42:10|105135.2|104935.2|105135.6|104935.6|105135.6|104935.6|105135.2|104935.2|3
1724280140000|2024-08-21 22:42:20|105135.7|104935.7|105137.8|104937.8|105138|104938|105135.7|104935.7|3
1724280150000|2024-08-21 22:42:30|105137.7|104937.7|105137.6|104937.6|105137.8|104937.8|105137.6|104937.6|4
1724280160000|2024-08-21 22:42:40|105137.7|104937.7|105136.6|104936.6|105137.7|104937.7|105133.2|104933.2|4
1724280170000|2024-08-21 22:42:50|105136.4|104936.4|105135.4|104935.4|105136.4|104936.4|105135.4|104935.4|3
1724280180000|2024-08-21 22:43:00|105135|104935|105135.1|104935.1|105135.1|104935.1|105135|104935|2
1724280190000|2024-08-21 22:43:10|105135.3|104935.3|105135.4|104935.4|105135.4|104935.4|105135.3|104935.3|2
1724280200000|2024-08-21 22:43:20|105134.9|104934.9|105134.6|104934.6|105134.9|104934.9|105134.6|104934.6|4
1724280210000|2024-08-21 22:43:30|105134.5|104934.5|105134.5|104934.5|105134.5|104934.5|105134.5|104934.5|1
1724280230000|2024-08-21 22:43:50|105134.4|104934.4|105135.9|104935.9|105135.9|104935.9|105134.4|104934.4|3
1724280240000|2024-08-21 22:44:00|105136.2|104936.2|105135.4|104935.4|105136.6|104936.6|105133.9|104933.9|5
1724280250000|2024-08-21 22:44:10|105135.3|104935.3|105138.3|104938.3|105138.3|104938.3|105135.3|104935.3|5
1724280260000|2024-08-21 22:44:20|105138|104938|105138|104938|105138|104938|105138|104938|1
1724280270000|2024-08-21 22:44:30|105136.7|104936.7|105135.5|104935.5|105136.7|104936.7|105135.5|104935.5|3
1724280280000|2024-08-21 22:44:40|105135.4|104935.4|105135.7|104935.7|105135.7|104935.7|105135.4|104935.4|2
1724280290000|2024-08-21 22:44:50|105135.4|104935.4|105136.7|104936.7|105136.7|104936.7|105135.4|104935.4|4
1724280300000|2024-08-21 22:45:00|105136.6|104936.6|105136.4|104936.4|105136.6|104936.6|105136.4|104936.4|2
1724280310000|2024-08-21 22:45:10|105136.3|104936.3|105137.4|104937.4|105137.4|104937.4|105136.3|104936.3|5
1724280320000|2024-08-21 22:45:20|105137.3|104937.3|105137.1|104937.1|105137.3|104937.3|105137|104937|3
1724280330000|2024-08-21 22:45:30|105137.6|104937.6|105137.6|104937.6|105137.6|104937.6|105137.6|104937.6|1
1724280340000|2024-08-21 22:45:40|105137.8|104937.8|105138.4|104938.4|105138.4|104938.4|105137.8|104937.8|2
1724280350000|2024-08-21 22:45:50|105138.5|104938.5|105138.6|104938.6|105138.7|104938.7|105138.5|104938.5|3
1724280360000|2024-08-21 22:46:00|105132.6|104932.6|105130.1|104930.1|105132.6|104932.6|105130|104930|4
1724280370000|2024-08-21 22:46:10|105131|104931|105132.3|104932.3|105132.3|104932.3|105131|104931|2
1724280380000|2024-08-21 22:46:20|105132.2|104932.2|105132.2|104932.2|105132.2|104932.2|105132.2|104932.2|1
1724280390000|2024-08-21 22:46:30|105134.8|104934.8|105134.7|104934.7|105136.8|104936.8|105134.3|104934.3|7
1724280400000|2024-08-21 22:46:40|105134.2|104934.2|105134.5|104934.5|105134.5|104934.5|105134.2|104934.2|3
1724280410000|2024-08-21 22:46:50|105134.6|104934.6|105134.6|104934.6|105134.6|104934.6|105134.6|104934.6|1
1724280420000|2024-08-21 22:47:00|105137|104937|105137.3|104937.3|105137.3|104937.3|105137|104937|4
1724280430000|2024-08-21 22:47:10|105137.2|104937.2|105134.8|104934.8|105137.2|104937.2|105134.8|104934.8|3
1724280440000|2024-08-21 22:47:20|105134.5|104934.5|105134.5|104934.5|105134.5|104934.5|105134.5|104934.5|1
1724280450000|2024-08-21 22:47:30|105133.8|104933.8|105133.6|104933.6|105134.1|104934.1|105133.6|104933.6|4
1724280460000|2024-08-21 22:47:40|105133.4|104933.4|105132.8|104932.8|105133.4|104933.4|105132.8|104932.8|3
1724280470000|2024-08-21 22:47:50|105132.5|104932.5|105132.5|104932.5|105132.5|104932.5|105132.5|104932.5|1
1724280480000|2024-08-21 22:48:00|105133|104933|105133|104933|105133|104933|105133|104933|1
1724280490000|2024-08-21 22:48:10|105135.1|104935.1|105135.1|104935.1|105135.1|104935.1|105135.1|104935.1|1
1724280510000|2024-08-21 22:48:30|105135|104935|105135|104935|105135|104935|105135|104935|1
1724280520000|2024-08-21 22:48:40|105134.9|104934.9|105135|104935|105135|104935|105134.9|104934.9|2
1724280540000|2024-08-21 22:49:00|105135.1|104935.1|105134.2|104934.2|105135.1|104935.1|105134|104934|3
1724280550000|2024-08-21 22:49:10|105134.3|104934.3|105134|104934|105134.3|104934.3|105134|104934|3
1724280560000|2024-08-21 22:49:20|105134.1|104934.1|105134|104934|105134.2|104934.2|105133.8|104933.8|4
1724280570000|2024-08-21 22:49:30|105133.6|104933.6|105133.5|104933.5|105133.6|104933.6|105133.5|104933.5|2
1724280580000|2024-08-21 22:49:40|105133.4|104933.4|105133.5|104933.5|105133.5|104933.5|105133.4|104933.4|2
1724280590000|2024-08-21 22:49:50|105133.7|104933.7|105132.3|104932.3|105133.7|104933.7|105132.3|104932.3|5
1724280600000|2024-08-21 22:50:00|105132.4|104932.4|105132.2|104932.2|105132.4|104932.4|105132.2|104932.2|2
1724280610000|2024-08-21 22:50:10|105132.3|104932.3|105132.3|104932.3|105132.3|104932.3|105132.3|104932.3|1
1724280620000|2024-08-21 22:50:20|105132|104932|105126.6|104926.6|105132.1|104932.1|105124.3|104924.3|5
1724280630000|2024-08-21 22:50:30|105126.4|104926.4|105125.7|104925.7|105126.4|104926.4|105125.7|104925.7|5
1724280640000|2024-08-21 22:50:40|105124.7|104924.7|105123.1|104923.1|105124.7|104924.7|105123.1|104923.1|6
1724280650000|2024-08-21 22:50:50|105125.8|104925.8|105125.8|104925.8|105125.8|104925.8|105125.8|104925.8|1
1724280660000|2024-08-21 22:51:00|105125.2|104925.2|105125.2|104925.2|105125.2|104925.2|105125.2|104925.2|1
1724280670000|2024-08-21 22:51:10|105124.7|104924.7|105124.7|104924.7|105124.7|104924.7|105124.7|104924.7|1
1724280680000|2024-08-21 22:51:20|105124.6|104924.6|105123.9|104923.9|105124.6|104924.6|105120|104920|7
1724280690000|2024-08-21 22:51:30|105124.8|104924.8|105126.1|104926.1|105126.1|104926.1|105124.4|104924.4|5
1724280700000|2024-08-21 22:51:40|105126|104926|105126.1|104926.1|105126.5|104926.5|105126|104926|4
1724280710000|2024-08-21 22:51:50|105129.8|104929.8|105128.5|104928.5|105129.8|104929.8|105128.5|104928.5|5
1724280720000|2024-08-21 22:52:00|105128.6|104928.6|105129|104929|105129|104929|105128.6|104928.6|3
1724280730000|2024-08-21 22:52:10|105129.2|104929.2|105130.9|104930.9|105130.9|104930.9|105129.1|104929.1|4
1724280740000|2024-08-21 22:52:20|105130.7|104930.7|105129.9|104929.9|105130.7|104930.7|105129.8|104929.8|4
1724280750000|2024-08-21 22:52:30|105130|104930|105129|104929|105130|104930|105129|104929|4
1724280760000|2024-08-21 22:52:40|105129.1|104929.1|105129.5|104929.5|105129.5|104929.5|105129.1|104929.1|3
1724280770000|2024-08-21 22:52:50|105129.3|104929.3|105129.2|104929.2|105129.3|104929.3|105129.2|104929.2|2
1724280780000|2024-08-21 22:53:00|105129.3|104929.3|105130.8|104930.8|105130.8|104930.8|105129.3|104929.3|2
1724280790000|2024-08-21 22:53:10|105130.6|104930.6|105129.9|104929.9|105130.6|104930.6|105129.8|104929.8|4
1724280800000|2024-08-21 22:53:20|105130|104930|105130.7|104930.7|105130.7|104930.7|105130|104930|3
1724280810000|2024-08-21 22:53:30|105130|104930|105129.2|104929.2|105130|104930|105129.2|104929.2|4
1724280820000|2024-08-21 22:53:40|105129.1|104929.1|105129.4|104929.4|105129.4|104929.4|105129.1|104929.1|2
1724280840000|2024-08-21 22:54:00|105129.3|104929.3|105129.4|104929.4|105129.9|104929.9|105129.3|104929.3|4
1724280850000|2024-08-21 22:54:10|105129.5|104929.5|105121.7|104921.7|105129.5|104929.5|105121.5|104921.5|10
1724280860000|2024-08-21 22:54:20|105121.8|104921.8|105120.2|104920.2|105121.8|104921.8|105120.2|104920.2|8
1724280870000|2024-08-21 22:54:30|105119.6|104919.6|105119.7|104919.7|105120.3|104920.3|105119.6|104919.6|7
1724280880000|2024-08-21 22:54:40|105119.8|104919.8|105120.2|104920.2|105120.4|104920.4|105119.5|104919.5|7
1724280890000|2024-08-21 22:54:50|105120.3|104920.3|105122.3|104922.3|105123.4|104923.4|105120.3|104920.3|10
1724280900000|2024-08-21 22:55:00|105121.5|104921.5|105121.7|104921.7|105121.7|104921.7|105121.5|104921.5|3
1724280910000|2024-08-21 22:55:10|105121.6|104921.6|105119.4|104919.4|105121.6|104921.6|105119.4|104919.4|5
1724280920000|2024-08-21 22:55:20|105119.3|104919.3|105119.9|104919.9|105119.9|104919.9|105119.1|104919.1|4
1724280930000|2024-08-21 22:55:30|105119.8|104919.8|105119.7|104919.7|105119.9|104919.9|105119.6|104919.6|5
1724280940000|2024-08-21 22:55:40|105120|104920|105120|104920|105120|104920|105120|104920|1
1724280950000|2024-08-21 22:55:50|105120.4|104920.4|105119.7|104919.7|105120.4|104920.4|105119.7|104919.7|3
1724280960000|2024-08-21 22:56:00|105118.8|104918.8|105119.1|104919.1|105119.2|104919.2|105118.8|104918.8|6
1724280970000|2024-08-21 22:56:10|105118.8|104918.8|105118.3|104918.3|105118.8|104918.8|105118.3|104918.3|3
1724280980000|2024-08-21 22:56:20|105118.4|104918.4|105118.3|104918.3|105118.5|104918.5|105117.8|104917.8|6
1724280990000|2024-08-21 22:56:30|105118.7|104918.7|105118.8|104918.8|105118.8|104918.8|105118.7|104918.7|2
1724281000000|2024-08-21 22:56:40|105118.7|104918.7|105119.1|104919.1|105119.1|104919.1|105117.9|104917.9|4
1724281010000|2024-08-21 22:56:50|105120.2|104920.2|105121.5|104921.5|105121.5|104921.5|105120.2|104920.2|2
1724281020000|2024-08-21 22:57:00|105122.2|104922.2|105122|104922|105122.2|104922.2|105121.9|104921.9|3
1724281030000|2024-08-21 22:57:10|105121.1|104921.1|105120.9|104920.9|105121.1|104921.1|105120.6|104920.6|4
1724281040000|2024-08-21 22:57:20|105120.8|104920.8|105119.7|104919.7|105121.4|104921.4|105119.7|104919.7|7
1724281050000|2024-08-21 22:57:30|105120|104920|105119.1|104919.1|105120|104920|105118.9|104918.9|6
1724281060000|2024-08-21 22:57:40|105120.1|104920.1|105120.1|104920.1|105120.1|104920.1|105119.8|104919.8|5
1724281070000|2024-08-21 22:57:50|105120.2|104920.2|105120.3|104920.3|105120.5|104920.5|105120.2|104920.2|6
1724281080000|2024-08-21 22:58:00|105119|104919|105119.8|104919.8|105119.9|104919.9|105119|104919|4
1724281090000|2024-08-21 22:58:10|105119.4|104919.4|105118.8|104918.8|105119.4|104919.4|105118.5|104918.5|5
1724281100000|2024-08-21 22:58:20|105118.2|104918.2|105118.2|104918.2|105118.2|104918.2|105118|104918|5
1724281110000|2024-08-21 22:58:30|105116.2|104916.2|105115.5|104915.5|105116.9|104916.9|105115.5|104915.5|5
1724281120000|2024-08-21 22:58:40|105115.9|104915.9|105115.9|104915.9|105115.9|104915.9|105115.9|104915.9|1
1724281130000|2024-08-21 22:58:50|105116|104916|105115.9|104915.9|105116.8|104916.8|105115.9|104915.9|4
1724281140000|2024-08-21 22:59:00|105116.3|104916.3|105117.4|104917.4|105117.8|104917.8|105116.2|104916.2|6
1724281150000|2024-08-21 22:59:10|105117|104917|105113.6|104913.6|105117|104917|105113.6|104913.6|6
1724281160000|2024-08-21 22:59:20|105112.3|104912.3|105112.3|104912.3|105112.3|104912.3|105112.3|104912.3|1
1724281170000|2024-08-21 22:59:30|105111.4|104911.4|105111.4|104911.4|105111.4|104911.4|105111.4|104911.4|1
1724281180000|2024-08-21 22:59:40|105112.4|104912.4|105114.5|104914.5|105116.4|104916.4|105112.3|104912.3|7
1724281190000|2024-08-21 22:59:50|105114.6|104914.6|105108.9|104908.9|105114.6|104914.6|105108.7|104908.7|9
1724281200000|2024-08-21 23:00:00|105107.2|104907.2|105106.9|104906.9|105107.2|104907.2|105106.4|104906.4|5
1724281210000|2024-08-21 23:00:10|105096.7|104917|105098|104916.1|105098|104917|105096.7|104916.1|5
1724281220000|2024-08-21 23:00:20|105098.2|104916.2|105095.7|104924.2|105098.8|104924.2|105095.7|104915.7|7
1724281230000|2024-08-21 23:00:30|105099.1|104920|105100.2|104918.9|105100.3|104920.1|105098.4|104918.9|6
1724281240000|2024-08-21 23:00:40|105110.1|104910.1|105108.4|104908.4|105110.1|104910.1|105108.4|104908.4|3
1724281250000|2024-08-21 23:00:50|105108.6|104908.6|105108|104908|105108.7|104908.7|105108|104908|5
1724281260000|2024-08-21 23:01:00|105107.9|104907.9|105100.7|104912.7|105107.9|104913|105100.5|104906.8|5
1724281270000|2024-08-21 23:01:10|105100.6|104912.9|105100.6|104913|105100.6|104913|105100.6|104912.9|2
1724281280000|2024-08-21 23:01:20|105100.8|104914.5|105100.9|104914.7|105100.9|104914.7|105100.8|104914.5|4
1724281290000|2024-08-21 23:01:30|105100.2|104913.7|105104.5|104904.5|105104.8|104914.4|105097.5|104904.5|8
1724281300000|2024-08-21 23:01:40|105104.4|104904.4|105103.7|104903.7|105104.4|104904.4|105103.7|104903.7|2
1724281310000|2024-08-21 23:01:50|105104.2|104904.2|105100.6|104900.6|105104.2|104904.2|105100.3|104900.3|6
1724281320000|2024-08-21 23:02:00|105096.6|104908|105096|104908.4|105096.6|104908.4|105096|104907.8|6
1724281330000|2024-08-21 23:02:10|105096.1|104908.6|105099|104906.4|105099.8|104910.4|105096|104906.4|14
1724281340000|2024-08-21 23:02:20|105099.1|104906.5|105099.9|104905.8|105099.9|104906.5|105099.1|104905.8|3
1724281350000|2024-08-21 23:02:30|105099.8|104902.2|105102.3|104902.3|105102.3|104902.3|105099.8|104902|5
1724281360000|2024-08-21 23:02:40|105102.2|104902.2|105101.7|104901.7|105103.3|104903.3|105101.2|104901.2|10
1724281370000|2024-08-21 23:02:50|105101.6|104901.6|105102.6|104904.3|105102.6|104904.6|105101|104901.6|6
1724281380000|2024-08-21 23:03:00|105102|104904.2|105102|104904.9|105102|104904.9|105102|104904.2|2
1724281390000|2024-08-21 23:03:10|105101.2|104905.7|105101.2|104911.2|105101.2|104911.2|105100.4|104905.7|3
1724281400000|2024-08-21 23:03:20|105099.4|104915.4|105105.3|104905.3|105107.4|104916.6|105098.6|104905.2|7
1724281410000|2024-08-21 23:03:30|105104.9|104904.9|105103.4|104903.4|105104.9|104904.9|105103.4|104903.4|3
1724281420000|2024-08-21 23:03:40|105102.4|104902.4|105102|104902|105102.4|104902.4|105102|104902|3
1724281430000|2024-08-21 23:03:50|105099.6|104906.1|105094.7|104899.8|105099.6|104906.1|105094.7|104899.8|6
1724281440000|2024-08-21 23:04:00|105094.5|104899.5|105094.8|104899.8|105096.3|104899.8|105094.5|104897.4|8
1724281450000|2024-08-21 23:04:10|105094.6|104899.6|105095.3|104898.2|105096.8|104899.6|105094.6|104897.1|10
1724281460000|2024-08-21 23:04:20|105093.8|104893.8|105100.9|104900.9|105100.9|104900.9|105093.8|104893.8|5
1724281470000|2024-08-21 23:04:30|105099.5|104899.5|105099.5|104899.5|105099.5|104899.5|105099.5|104899.5|1
1724281480000|2024-08-21 23:04:40|105098.9|104898.9|105092.4|104909|105098.9|104909|105092.4|104898.8|8
1724281490000|2024-08-21 23:04:50|105092.7|104909.2|105092.6|104903.5|105093.9|104910.3|105091.6|104903.5|6
1724281500000|2024-08-21 23:05:00|105092.8|104903.6|105095.5|104905|105095.5|104905|105092.6|104903.5|9
1724281510000|2024-08-21 23:05:10|105096.5|104904.9|105103.2|104905.2|105103.2|104905.8|105096.5|104902.2|13
1724281520000|2024-08-21 23:05:20|105104.1|104904.3|105104.1|104904.1|105104.1|104904.3|105102.9|104902.9|6
1724281530000|2024-08-21 23:05:30|105104|104904|105100.3|104900.3|105104|104904|105100|104900.3|5
1724281540000|2024-08-21 23:05:40|105099.5|104901.2|105099.5|104901.2|105099.5|104901.2|105099.5|104901.2|1
1724281550000|2024-08-21 23:05:50|105098.5|104902|105099|104901|105100.2|104902|105098.3|104900.2|11
1724281560000|2024-08-21 23:06:00|105099.1|104901.1|105104|104904|105104.3|104904.3|105098.2|104899.9|9
1724281570000|2024-08-21 23:06:10|105104.1|104904.1|105104.2|104904.2|105104.2|104904.2|105104.1|104904.1|2
1724281580000|2024-08-21 23:06:20|105104.1|104904.1|105099.9|104910.5|105104.1|104910.5|105099.9|104904.1|2
1724281590000|2024-08-21 23:06:30|105097.9|104914.6|105097|104915.3|105097.9|104915.3|105097|104914.6|2
1724281600000|2024-08-21 23:06:40|105096.8|104915.1|105096.3|104915.6|105096.8|104915.6|105096.3|104915.1|3
1724281610000|2024-08-21 23:06:50|105096.5|104915.8|105105.9|104905.9|105105.9|104916.2|105096.3|104905.9|4
1724281620000|2024-08-21 23:07:00|105105.8|104905.8|105106.2|104906.2|105106.2|104906.2|105105.8|104905.8|4
1724281630000|2024-08-21 23:07:10|105106|104906|105105.8|104905.8|105106|104906|105105.8|104905.8|3
1724281640000|2024-08-21 23:07:20|105106.2|104906.2|105097.1|104915.3|105106.2|104916.2|105096.6|104906.2|6
1724281650000|2024-08-21 23:07:30|105096.3|104916|105096.4|104916.1|105096.4|104916.1|105096.3|104916|2
1724281660000|2024-08-21 23:07:40|105096.6|104916|105096.4|104915.5|105096.6|104916|105096.4|104915.5|4
1724281670000|2024-08-21 23:07:50|105096.5|104915.6|105105.2|104905.2|105105.4|104915.6|105096.5|104905.2|4
1724281680000|2024-08-21 23:08:00|105105.1|104905.1|105105.4|104905.4|105105.5|104905.5|105105.1|104905.1|5
1724281690000|2024-08-21 23:08:10|105102.7|104902.7|105098.3|104911.2|105104.3|104911.2|105098.3|104902.7|4
1724281700000|2024-08-21 23:08:20|105098.5|104911|105098.5|104911.1|105098.5|104911.1|105098.5|104911|2
1724281710000|2024-08-21 23:08:30|105098.6|104910.9|105098.3|104910.5|105098.6|104910.9|105098.3|104910.5|3
1724281720000|2024-08-21 23:08:40|105096|104914.6|105105.1|104905.1|105105.1|104915.3|105095.5|104905.1|3
1724281730000|2024-08-21 23:08:50|105105|104905|105104.9|104904.9|105105.1|104905.1|105104.9|104904.9|3
1724281740000|2024-08-21 23:09:00|105104.8|104904.8|105105|104905|105105|104905|105104.8|104904.8|2
1724281750000|2024-08-21 23:09:10|105105.1|104905.1|105094.9|104916.6|105105.1|104916.6|105094.9|104905.1|3
1724281760000|2024-08-21 23:09:20|105094.7||105094.7||105094.7||105094.7||1
1724281770000|2024-08-21 23:09:30||104916.8||104916.8||104916.8||104916.8|1
1724281780000|2024-08-21 23:09:40|105105.3|104905.3|105105.3|104905.3|105105.3|104905.3|105105.3|104905.3|1
1724281800000|2024-08-21 23:10:00|105105.2|104905.2|105094.5|104917.1|105105.4|104917.1|105094.5|104905.2|3
1724281810000|2024-08-21 23:10:10|105094.4|104917|105094.4|104917|105094.4|104917|105094.4|104917|1
1724281820000|2024-08-21 23:10:20|105094.5|104917.1|105094.6|104917.1|105094.6|104917.1|105094.5|104917.1|3
1724281830000|2024-08-21 23:10:30|105094.5|104917|105103.3|104903.3|105104.6|104917|105094.5|104903.3|4
1724281840000|2024-08-21 23:10:40|105103.5|104903.5|105105|104905|105105|104905|105103.5|104903.5|3
1724281850000|2024-08-21 23:10:50|105104.9|104904.9|105104.6|104904.6|105104.9|104904.9|105104.4|104904.4|5
1724281860000|2024-08-21 23:11:00|105104.5|104904.5|105099.8|104918.6|105104.5|104918.6|105097.8|104904.5|7
1724281870000|2024-08-21 23:11:10|105099.1|104917.9|105097.5|104916.3|105099.1|104917.9|105097.5|104916.3|5
1724281880000|2024-08-21 23:11:20|105097.6|104916.4|105097.6|104916.2|105097.6|104916.4|105097.6|104916.2|3
1724281890000|2024-08-21 23:11:30|105106.1|104906.1|105106.1|104906.1|105106.1|104906.1|105106|104906|3
1724281900000|2024-08-21 23:11:40|105107.2|104908|105107|104908|105107.2|104908|105107|104907.9|4
1724281910000|2024-08-21 23:11:50|105107.1|104908.1|105092.7|104918|105107.1|104918|105092.7|104907.8|5
1724281920000|2024-08-21 23:12:00|105092.5|104917.8|105094.2|104910.3|105094.3|104917.8|105092.5|104909.5|10
1724281930000|2024-08-21 23:12:10|105094.1|104910.2|105095.5|104908.8|105095.5|104910.2|105094.1|104908.8|4
1724281940000|2024-08-21 23:12:20|105094.8|104907.2|105097.5|104897.5|105097.5|104907.7|105092.7|104897.5|9
1724281950000|2024-08-21 23:12:30|105098.1|104898.1|105098.8|104898.8|105098.8|104898.8|105098.1|104898.1|2
1724281960000|2024-08-21 23:12:40|105098.9|104898.9|105098.9|104898.9|105098.9|104898.9|105098.9|104898.9|1
1724281970000|2024-08-21 23:12:50|105093.3|104910.1|105093.6|104917.3|105093.6|104917.3|105093.2|104910.1|5
1724281980000|2024-08-21 23:13:00|105095.3|104917.4|105093.6|104911.2|105095.3|104917.4|105093.6|104911.2|6
1724281990000|2024-08-21 23:13:10|105093.3|104909.6|105089.2|104910.9|105093.3|104910.9|105089.2|104909.5|6
1724282000000|2024-08-21 23:13:20|105098.6|104899.4|105095.6|104900.7|105098.6|104900.7|105095.6|104899.3|4
1724282010000|2024-08-21 23:13:30|105095.7|104900.9|105096.9|104900.7|105096.9|104900.9|105095.6|104900.6|4
1724282020000|2024-08-21 23:13:40|105097|104900.8|105086.8|104910.8|105097.3|104910.8|105086.8|104900.8|6
1724282030000|2024-08-21 23:13:50|105084.6|104915.2|105084.4|104915|105084.6|104915.2|105084.4|104915|2
1724282040000|2024-08-21 23:14:00|105084.7|104915.9|105085|104916.2|105085|104916.2|105084.7|104915.9|3
1724282050000|2024-08-21 23:14:10|105085.1|104916.3|105091.7|104911.8|105098.6|104916.3|105085.1|104903.5|6
1724282060000|2024-08-21 23:14:20|105092.2|104912.3|105092.3|104913.2|105092.3|104913.2|105091|104912.3|4
1724282070000|2024-08-21 23:14:30|105092.4|104913.3|105091.9|104913.1|105092.4|104913.4|105091.9|104913.1|5
1724282080000|2024-08-21 23:14:40|105092.7|104911.8|105094.5|104915.1|105094.5|104915.1|105092.1|104909.8|7
1724282090000|2024-08-21 23:14:50|105100|104904.3|105100.5|104904.9|105101.2|104904.9|105099.8|104904.3|6
1724282100000|2024-08-21 23:15:00|105098.4|104909.9|105090.3|104917.8|105098.4|104917.8|105079.6|104906.9|13
1724282110000|2024-08-21 23:15:10|105090.6|104917.6|105091.5|104920.9|105091.8|104921.5|105085.1|104916.1|9
1724282120000|2024-08-21 23:15:20|105090.1|104919.3|105090.5|104918.8|105091.5|104919.3|105084.5|104913.2|7
1724282130000|2024-08-21 23:15:30|105088.7|104917.9|105094.2|104915.8|105096.5|104918|105087.5|104905.9|26
1724282140000|2024-08-21 23:15:40|105093.2|104915.9|105093.2|104915.9|105093.2|104915.9|105093.2|104915.9|2
1724282150000|2024-08-21 23:15:50|105093.8|104915.3|105095.5|104917|105095.5|104917|105093.8|104915.2|4
1724282160000|2024-08-21 23:16:00|105100.1|104918.5|105096.7|104908.1|105105.4|104923.1|105081.5|104905.4|19
1724282170000|2024-08-21 23:16:10|105096.8|104908|105098.6|104904.9|105098.6|104908.7|105091.2|104903|19
1724282180000|2024-08-21 23:16:20|105098.9|104905.2|105099.3|104905.6|105099.5|104905.7|105095.3|104902.2|16
1724282190000|2024-08-21 23:16:30|105099.4|104905.7|105100.2|104907.8|105100.2|104907.8|105098.4|104905.5|6
1724282200000|2024-08-21 23:16:40|105100.1|104907.6|105100.4|104907.8|105100.4|104907.8|105100.1|104907.6|7
1724282210000|2024-08-21 23:16:50|105100.6|104908|105106.4|104906.4|105106.4|104908.5|105100.6|104906.3|9
1724282220000|2024-08-21 23:17:00|105106.3|104906.3|105088.1|104909.1|105106.4|104909.9|105088.1|104904.9|7
1724282230000|2024-08-21 23:17:10|105087.6|104908.5|105088.5|104910.1|105088.5|104910.1|105087.6|104908.5|5
1724282240000|2024-08-21 23:17:20|105088.4|104910|105088.4|104910|105088.4|104910|105088.4|104910|2
1724282250000|2024-08-21 23:17:30|105087|104907|105098.6|104898.7|105098.7|104907|105087|104898.7|6
1724282260000|2024-08-21 23:17:40|105098.4||105098.1||105098.4||105098.1||9
1724282270000|2024-08-21 23:17:50|105098.2|104898.8|105098.2|104898.8|105098.3|104898.8|105098.2|104898.8|4
1724282280000|2024-08-21 23:18:00|105099.9|104898.6|105091|104901.7|105099.9|104905.3|105080.5|104893.5|28
1724282290000|2024-08-21 23:18:10|105090.9|104901.6|105095.8|104900.4|105098|104901.7|105090.9|104898.4|8
1724282300000|2024-08-21 23:18:20|105096.1|104900.7|105095.6|104900.3|105096.1|104900.8|105095.6|104900.3|7
1724282310000|2024-08-21 23:18:30|105095.9|104900.1|105094.3|104894.3|105097.1|104900.8|105094.3|104894.3|8
1724282320000|2024-08-21 23:18:40|105094.2|104894.2|105099.2|104899.2|105099.2|104899.2|105094.2|104894.2|5
1724282330000|2024-08-21 23:18:50|105097|104897|105093.9|104895|105098.7|104898.7|105091.2|104891.2|8
1724282340000|2024-08-21 23:19:00|105094.1|104894.9|105089.6|104889.6|105094.1|104904.4|105075.1|104888.8|26
1724282350000|2024-08-21 23:19:10|105088.6|104890.4|105088.5|104890.8|105088.6|104890.9|105088.4|104890.4|8
1724282360000|2024-08-21 23:19:20|105084.8|104894|105082.3|104896.6|105084.9|104896.6|105082.2|104893.9|8
1724282370000|2024-08-21 23:19:30|105081.4|104897.8|105087.6|104887.6|105087.9|104897.8|105081.3|104887.6|9
1724282380000|2024-08-21 23:19:40|105095|104895|105084.4|104906.7|105095.3|104906.8|105084.3|104895|8
1724282390000|2024-08-21 23:19:50|105085.1|104906.8|105084.5|104906.9|105085.1|104906.9|105084.4|104906.8|10
1724282400000|2024-08-21 23:20:00|105085|104906.8|105081.7|104905.8|105085|104906.8|105080.9|104905.8|8
1724282410000|2024-08-21 23:20:10|105082.7|104908.1|105092.4|104896.3|105092.4|104910.8|105077.6|104896.3|16
1724282420000|2024-08-21 23:20:20|105093|104901.7|105091.8|104897.1|105093.7|104901.7|105091.1|104894.3|13
1724282430000|2024-08-21 23:20:30|105093.8|104898.8|105089|104911.5|105096.4|104911.5|105089|104896.5|12
1724282440000|2024-08-21 23:20:40|105089.1|104907.1|105085.8|104907.3|105090.2|104907.9|105085.5|104901.9|18
1724282450000|2024-08-21 23:20:50|105085.7|104907.2|105086.7|104902.6|105087.1|104907.3|105085.7|104902.6|10
1724282460000|2024-08-21 23:21:00|105086.8|104907.1|105086.8|104902.6|105086.9|104907.2|105086.8|104902.6|5
1724282470000|2024-08-21 23:21:10|105090.3|104890.5|105082.7|104906.2|105090.3|104906.5|105081.2|104890.5|12
1724282480000|2024-08-21 23:21:20|105081.8|104905.6|105086.1|104901.1|105086.4|104905.6|105074.4|104899.3|13
1724282490000|2024-08-21 23:21:30|105086.2|104901.2|105081.3|104899.9|105086.3|104901.3|105081.3|104899.9|10
1724282500000|2024-08-21 23:21:40|105093.6|104893.6|105093.7|104893.7|105093.8|104893.8|105093.5|104893.5|4
1724282510000|2024-08-21 23:21:50|105093.6|104895.3|105093.7|104893.7|105093.7|104895.5|105093.1|104893.1|8
1724282520000|2024-08-21 23:22:00|105083.2|104901.6|105082.7|104900.6|105083.2|104901.6|105082.7|104900.6|3
1724282530000|2024-08-21 23:22:10|105081.9|104902|105082.3|104901.7|105082.3|104903.2|105076.3|104896.4|6
1724282540000|2024-08-21 23:22:20|105081.3|104900.4|105082.3|104900.4|105082.3|104900.4|105081.3|104900.4|3
1724282550000|2024-08-21 23:22:30|105082.8|104901.2|105082.8|104901.2|105082.8|104901.2|105082.8|104901.2|1
1724282560000|2024-08-21 23:22:40|105082.7|104901.3|105093|104893|105093|104901.3|105081.7|104893|6
1724282570000|2024-08-21 23:22:50|105093.6|104893.6|105093.6|104893.6|105093.6|104893.6|105092.4|104892.4|6
1724282580000|2024-08-21 23:23:00|105093.4|104893.4|105093.3|104893.3|105093.4|104893.4|105092.7|104892.7|4
1724282590000|2024-08-21 23:23:10|105093.5|104893.5|105081.3|104902|105093.5|104902|105081.3|104893.5|6
1724282600000|2024-08-21 23:23:20|105081.4|104897.9|105084.9|104903.9|105084.9|104905.9|105077.3|104897.9|7
1724282610000|2024-08-21 23:23:30|105076.8|104904.2|105077.6|104904.8|105077.6|104904.8|105076.8|104904|4
1724282620000|2024-08-21 23:23:40|105078.1|104905.1|105078.1|104905.2|105078.1|104905.2|105078.1|104905.1|3
1724282630000|2024-08-21 23:23:50|105091.7|104896.5|105091.5|104896.5|105091.7|104896.5|105091.5|104896.4|3
1724282640000|2024-08-21 23:24:00|105097|104896.4|105095.7|104896.4|105099|104899|105084.1|104893.6|13
1724282650000|2024-08-21 23:24:10|105089.9|104895.5|105087.5|104905|105093.5|104905|105087.5|104893.8|6
1724282660000|2024-08-21 23:24:20|105087.8|104908.4|105090.7|104907.5|105092.4|104908.4|105087.8|104905|10
1724282670000|2024-08-21 23:24:30|105090.6|104907.6|105089.1|104906|105090.6|104909.4|105088.7|104906|11
1724282680000|2024-08-21 23:24:40|105088.9|104908.6|105096.1|104897.9|105096.2|104909.4|105088.9|104897.9|6
1724282690000|2024-08-21 23:24:50|105096.2|104899.3|105100|104900|105100|104900|105096.2|104899.3|5
1724282700000|2024-08-21 23:25:00|105100.2|104900.2|105101.7|104901.7|105101.8|104901.8|105097.7|104897.7|5
1724282710000|2024-08-21 23:25:10|105095.2|104908.9|105095|104908.8|105095.2|104908.9|105095|104908.8|3
1724282720000|2024-08-21 23:25:20|105095.9|104908.9|105095.9|104908.8|105095.9|104908.9|105095.9|104908.8|3
1724282730000|2024-08-21 23:25:30|105095||105095||105095.8||105094.9||4
1724282740000|2024-08-21 23:25:40|105095.8|104901.8|105102.1|104902.1|105102.1|104902.1|105095.8|104901.8|4
1724282750000|2024-08-21 23:25:50|105101.6|104901.6|105101.6|104901.6|105101.7|104901.7|105101.6|104901.6|3
1724282760000|2024-08-21 23:26:00|105102.1|104902.1|105085.7|104908.9|105102.1|104912.2|105084.2|104900.2|12
1724282770000|2024-08-21 23:26:10||104926.4||104917.3||104926.4||104917.3|2
1724282780000|2024-08-21 23:26:20|105085.6|104926.4|105086.9|104926.4|105086.9|104926.4|105085.6|104926.4|3
1724282790000|2024-08-21 23:26:30|105085.6|104903.9|105097.6|104904|105099.3|104904|105085.5|104903.9|6
1724282800000|2024-08-21 23:26:40|105099.3|104903.9|105100.1|104904.8|105100.1|104904.8|105099.3|104903.9|3
1724282810000|2024-08-21 23:26:50|105099.1|104905.8|105099.1|104905.8|105099.1|104905.8|105099.1|104905.8|1
1724282820000|2024-08-21 23:27:00|105089.8|104922.8|105089.9|104922.6|105089.9|104922.8|105089.8|104922.6|2
1724282830000|2024-08-21 23:27:10|105083.2|104923|105083.4|104923|105083.4|104923|105083.2|104923|2
1724282840000|2024-08-21 23:27:20|105083.3||105083.3||105083.3||105083.3||1
1724282850000|2024-08-21 23:27:30|105094.4|104912.8|105094.9|104922.7|105105.6|104923.3|105088.2|104904.9|17
1724282870000|2024-08-21 23:27:50|105095|104923.3|105095|104923.3|105095|104923.3|105095|104923.3|1
1724282880000|2024-08-21 23:28:00|105094.9|104923.4|105104.9|104909.7|105105|104923.4|105093.9|104906.5|5
1724282890000|2024-08-21 23:28:10|105105.3|104909.8|105100.9|104910.7|105105.3|104918.2|105100.9|104909.8|5
1724282900000|2024-08-21 23:28:20|105104.1|104910.8|105104.1|104910.8|105104.1|104910.8|105104.1|104910.8|2
1724282910000|2024-08-21 23:28:30|105090.9|104929.7|105089.5|104928|105090.9|104929.8|105083.3|104914.7|10
1724282920000|2024-08-21 23:28:40|105090.1|104930.1|105082.9|104929.8|105090.1|104930.1|105080.5|104929.4|4
1724282940000|2024-08-21 23:29:00|105089.7|104930.5|105102.2|104912.7|105102.2|104930.5|105089.6|104912.7|3
1724282950000|2024-08-21 23:29:10|105100.9|104911.4|105100.9|104911.4|105104.2|104911.4|105100.9|104907.2|3
1724282960000|2024-08-21 23:29:20|105100.6|104911.1|105085.4|104917.6|105100.6|104918.8|105081.3|104911.1|13
1724282970000|2024-08-21 23:29:30|105077.2|104925.1|105087.9|104916.2|105087.9|104925.1|105077.2|104916.2|4
1724282980000|2024-08-21 23:29:40|105088|104920.6|105093.7|104917.2|105093.7|104921.3|105088|104916.8|4
1724282990000|2024-08-21 23:29:50|105081.2|104921.3|105101.4|104917.9|105101.4|104922|105081.2|104917.9|3
1724283000000|2024-08-21 23:30:00|105100.5|104917.1|105096.9|104922.1|105100.5|104922.1|105095.6|104917.1|3
1724283010000|2024-08-21 23:30:10|105096.4|104921.7|105093.8|104914.3|105096.4|104921.7|105093.8|104914.3|2
1724283020000|2024-08-21 23:30:20|105099|104912.8|105084|104917.4|105099|104918.8|105075.6|104912.8|7
1724283030000|2024-08-21 23:30:30|105083|104914.9|105091.4|104908.9|105093.5|104917.9|105076.5|104904|15
1724283040000|2024-08-21 23:30:40|105091.3|104908.5|105091|104905.4|105091.4|104908.5|105091|104905.4|8
1724283050000|2024-08-21 23:30:50|105091.1|104905.5|105097.8|104897.8|105100.5|104914.1|105089.6|104897.8|20
1724283060000|2024-08-21 23:31:00|105098.1|104898.1|105097.3|104897.6|105098.1|104898.1|105094.7|104894.7|15
1724283070000|2024-08-21 23:31:10|105097.1|104896.7|105092.8|104896.6|105097.1|104897.4|105092.8|104896.6|5
1724283080000|2024-08-21 23:31:20|105094.8|104899.3|105087.5|104913.2|105094.8|104913.2|105087.5|104893.8|3
1724283090000|2024-08-21 23:31:30|105088.6|104920|105087.3|104920.9|105088.6|104920.9|105084.5|104911.6|6
1724283100000|2024-08-21 23:31:40|105087.6||105087.3||105087.6||105087.3||2
1724283110000|2024-08-21 23:31:50|105087.1|104920.7|105097.8|104897.8|105097.8|104920.7|105086.9|104897.8|3
1724283120000|2024-08-21 23:32:00|105095.6|104903.9|105094.9|104904.9|105095.6|104904.9|105094.9|104903.9|2
1724283130000|2024-08-21 23:32:10|105095|104905|105087.1|104913.7|105097.5|104913.7|105087.1|104900|4
1724283140000|2024-08-21 23:32:20|105087.5|104914.7|105091.4|104908.8|105091.7|104914.7|105087.5|104907.9|17
1724283150000|2024-08-21 23:32:30|105091.5|104908.7|105087.7|104909|105091.7|104909|105087.7|104905|12
1724283160000|2024-08-21 23:32:40|105087.9|104908.8|105098.4|104898.4|105098.4|104913.3|105087.9|104898.4|13
1724283170000|2024-08-21 23:32:50|105098.2|104898.2|105097.7|104897.7|105099.3|104899.3|105097.6|104897.6|11
1724283180000|2024-08-21 23:33:00|105098.7|104898.7|105099.9|104899.9|105100.3|104900.3|105097.5|104897.5|11
1724283190000|2024-08-21 23:33:10|105098.7|104898.7|105089.7|104905.1|105098.7|104906|105087.6|104898.1|13
1724283200000|2024-08-21 23:33:20|105090.3|104905.7|105090.7|104904.4|105094|104907.4|105086.4|104903.8|19
1724283210000|2024-08-21 23:33:30|105090.5|104904.5|105090.7|104907|105090.7|104907.6|105090.5|104904.4|11
1724283220000|2024-08-21 23:33:40|105090.5|104906.8|105101.7|104901.7|105101.7|104906.8|105090.3|104900.3|12
1724283230000|2024-08-21 23:33:50|105101.5|104901.5|105093.8|104923.8|105104.9|104924.1|105092|104901.5|20
1724283240000|2024-08-21 23:34:00|105092.1|104923.5|105091.7|104911.5|105096.9|104923.9|105090.2|104908.1|25
1724283250000|2024-08-21 23:34:10|105091.2|104908.3|105085.5|104911.4|105092.1|104911.6|105085.5|104908.3|6
1724283260000|2024-08-21 23:34:20|105085.4|104911.2|105089.2|104908.1|105089.2|104911.2|105085.1|104908.1|6
1724283270000|2024-08-21 23:34:30|105090.2|104908.2|105099.5|104899.5|105099.9|104908.2|105090.2|104899.5|6
1724283280000|2024-08-21 23:34:40|105095.9|104899.3|105097.6|104900.1|105097.6|104900.1|105095.9|104899.3|4
1724283290000|2024-08-21 23:34:50|105101|104901|105095.7|104903.1|105101|104903.1|105095.7|104900|5
1724283300000|2024-08-21 23:35:00|105080.4|104913.2|105078.8|104907.9|105090.9|104929|105077|104903.7|37
1724283310000|2024-08-21 23:35:10|105079.4|104909|105087.7|104924.9|105097.8|104924.9|105079.4|104908.7|26
1724283320000|2024-08-21 23:35:20|105096.2|104917.5|105101.3|104912.8|105102.4|104925|105095|104912.8|13
1724283330000|2024-08-21 23:35:30|105101.2|104912.9|105100.6|104911.9|105101.2|104912.9|105100.5|104911.9|7
1724283340000|2024-08-21 23:35:40|105107.4|104907.4|105107.7|104907.7|105108.3|104908.3|105107.4|104907.4|9
1724283350000|2024-08-21 23:35:50|105107.6|104907.6|105107.4|104907.4|105107.6|104907.6|105107.4|104907.4|7
1724283360000|2024-08-21 23:36:00|105109.2|104909.2|105096|104917.9|105109.7|104917.9|105095.9|104905.3|8
1724283370000|2024-08-21 23:36:10|105095.9|104917.2|105092.9|104917.5|105095.9|104923|105080|104909|22
1724283380000|2024-08-21 23:36:20|105093.5|104918.4|105087.5|104919.5|105093.7|104921.4|105087.5|104918.4|10
1724283390000|2024-08-21 23:36:30|105087.3|104919.7|105087.1|104919.4|105087.3|104919.7|105087.1|104919.4|3
1724283400000|2024-08-21 23:36:40|105087.8|104919.8|105104.3|104907.8|105104.3|104920|105087.8|104907.8|4
1724283410000|2024-08-21 23:36:50|105104.4|104907.9|105104.4|104907.8|105104.4|104907.9|105104.3|104907.8|5
1724283420000|2024-08-21 23:37:00|105104.5|104907.9|105104.8|104907.7|105104.9|104907.9|105104.3|104907.7|9
1724283430000|2024-08-21 23:37:10|105104.7|104907.8|105092.9|104920.1|105104.7|104926.9|105077|104907.8|15
1724283440000|2024-08-21 23:37:20|105092.6|104920.3|105092.8|104917.9|105092.8|104920.3|105092.3|104917.9|8
1724283450000|2024-08-21 23:37:30|105093|104918.1|105092.7|104917.9|105093|104918.1|105092.7|104917.9|8
1724283460000|2024-08-21 23:37:40|105092.6|104909.8|105099.9|104909.8|105099.9|104909.8|105092.6|104909.8|3
1724283470000|2024-08-21 23:37:50|105100.1|104908.2|105111.1|104928.8|105111.1|104928.8|105095.8|104908|29
1724283480000|2024-08-21 23:38:00|105107.7|104924.4|105111.1|104925.2|105112.8|104935.4|105102.9|104920.1|19
1724283490000|2024-08-21 23:38:10|105111|104922.2|105102.6|104929.4|105111|104935.4|105097.4|104919.1|17
1724283500000|2024-08-21 23:38:20|105109.8|104920.1|105110.4|104917.4|105111.7|104925.4|105100.8|104916.2|19
1724283510000|2024-08-21 23:38:30|105111.1|104917.5|105115.2|104915.2|105115.2|104917.7|105110.1|104914.3|14
1724283520000|2024-08-21 23:38:40|105115.1|104915.1|105112.7|104916.6|105115.6|104916.7|105100.8|104914.3|14
1724283530000|2024-08-21 23:38:50|105112.6|104917.3|105111.8|104915.6|105113.1|104917.4|105111.2|104915.6|15
1724283540000|2024-08-21 23:39:00|105112.2|104915.9|105112.7|104917.2|105112.7|104917.2|105112.2|104915.1|11
1724283550000|2024-08-21 23:39:10|105113.6|104917.1|105116.2|104916.2|105116.2|104917.2|105113.6|104916.1|7
1724283560000|2024-08-21 23:39:20|105116.5|104916.5|105113.5|104913.5|105116.5|104916.5|105113.3|104913.3|6
1724283570000|2024-08-21 23:39:30|105112.5|104912.5|105117.4|104917.4|105117.5|104917.5|105108.4|104912.4|11
1724283580000|2024-08-21 23:39:40|105115.7|104915.7|105103.4|104924.3|105116.8|104924.3|105103.4|104913.5|18
1724283590000|2024-08-21 23:39:50|105107.1|104920.7|105113.1|104918.4|105113.1|104925|105105|104918.4|16
1724283600000|2024-08-21 23:40:00|105113.2|104918.6|105112.7|104919.6|105115.3|104922.8|105103|104917.8|20
1724283610000|2024-08-21 23:40:10|105112.6|104919.5|105113.8|104919.6|105113.9|104922.3|105110.2|104919.4|12
1724283620000|2024-08-21 23:40:20|105113.9|104919.7|105113.7|104919.4|105114|104919.7|105113.7|104919.4|7
1724283630000|2024-08-21 23:40:30|105113.8|104919.3|105117.5|104917.5|105117.7|104919.5|105113.7|104917.1|8
1724283640000|2024-08-21 23:40:40|105117.6|104917.6|105117|104917|105118|104918|105117|104917|11
1724283650000|2024-08-21 23:40:50|105117.3|104917.3|105117.9|104917.9|105118|104918|105117.3|104917.3|5
1724283660000|2024-08-21 23:41:00|105115|104922|105113.6|104924.1|105115|104926.4|105110.4|104921.8|8
1724283670000|2024-08-21 23:41:10|105112.3|104924|105109.2|104929.6|105116.1|104935.1|105101.7|104923.4|21
1724283680000|2024-08-21 23:41:20|105111.4|104931.4|105114.7|104931.5|105114.7|104931.5|105111.4|104931.4|3
1724283690000|2024-08-21 23:41:30|105116.6|104932.6|105127.8|104932.4|105128|104934.8|105114.1|104927.9|24
1724283700000|2024-08-21 23:41:40|105128.1|104932.3|105127.1|104932|105128.1|104932.4|105121.3|104927.1|12
1724283710000|2024-08-21 23:41:50|105123.7|104928.6|105123.4|104929.9|105126.6|104931.6|105117.6|104926.3|26
1724283720000|2024-08-21 23:42:00|105122.7|104929.8|105123.4|104929.7|105123.4|104929.9|105122.5|104929.7|8
1724283730000|2024-08-21 23:42:10|105125.1|104930|105121.7|104927.3|105125.1|104930.4|105117.1|104926.8|16
1724283740000|2024-08-21 23:42:20|105121.5|104927.1|105121.4|104927.4|105121.5|104927.4|105121|104926.5|9
1724283750000|2024-08-21 23:42:30|105121.7|104927.7|105124.4|104930.6|105124.7|104931|105121.7|104927.7|6
1724283760000|2024-08-21 23:42:40|105127.2|104931.2|105127.1|104931.2|105127.3|104931.2|105127.1|104931|7
1724283770000|2024-08-21 23:42:50|105125.9|104932.9|105121.4|104936.6|105125.9|104936.6|105120.1|104932.9|6
1724283780000|2024-08-21 23:43:00|105121.6|104939.4|105125.5|104928.2|105125.5|104943.8|105116.5|104928.2|11
1724283790000|2024-08-21 23:43:10|105121.4|104930.8|105116.5|104935.8|105126.9|104935.8|105116.5|104925.6|12
1724283800000|2024-08-21 23:43:20|105121.3|104939.9|105127|104932.5|105127|104944.4|105116.4|104932.1|18
1724283810000|2024-08-21 23:43:30|105126.9|104932.7|105127.2|104936.7|105127.2|104936.8|105126.7|104932.3|10
1724283820000|2024-08-21 23:43:40|105126.8|104936.8|105130|104930|105130|104940.5|105118.6|104930|10
1724283830000|2024-08-21 23:43:50|105129.9|104929.9|105129.7|104929.7|105130.6|104930.6|105129.7|104929.7|7
1724283840000|2024-08-21 23:44:00|105129.6|104929.6|105130.1|104930.1|105130.8|104930.8|105128.6|104928.6|10
1724283850000|2024-08-21 23:44:10|105119|104940.6|105123.7|104937|105123.7|104940.6|105119|104936.9|4
1724283860000|2024-08-21 23:44:20|105122.5|104938.2|105122.5|104938.2|105122.5|104938.2|105122.5|104938.2|1
1724283870000|2024-08-21 23:44:30|105122.7|104938.1|105118.7|104950.7|105123.3|104957.4|105112|104938.1|22
1724283880000|2024-08-21 23:44:40|105115|104958|105123.6|104955.4|105123.6|104958|105115|104954.3|9
1724283890000|2024-08-21 23:44:50|105123.5|104954.9|105120.4|104953.2|105124.4|104957.6|105110.5|104948.1|21
1724283900000|2024-08-21 23:45:00|105122|104953.3|105117.8|104954.8|105123|104957.4|105111|104949.3|36
1724283910000|2024-08-21 23:45:10|105116.6|104954.7|105125|104943.6|105128.7|104957.4|105113.7|104923.4|29
1724283920000|2024-08-21 23:45:20|105125.6|104949.1|105114.7|104941.1|105125.6|104950.3|105098.1|104937.5|28
1724283930000|2024-08-21 23:45:30|105115.1|104937.5|105122.5|104948.3|105122.5|104950.6|105106.3|104937.5|15
1724283940000|2024-08-21 23:45:40|105118.5|104948.4|105124.3|104950.2|105126.9|104950.2|105105.5|104940.1|25
1724283950000|2024-08-21 23:45:50|105121.9|104957.7|105102.9|104957.6|105121.9|104957.7|105102.9|104957.6|4
1724283960000|2024-08-21 23:46:00|105113.2|104949.1|105118.6|104941.3|105119|104949.1|105104.9|104936.8|14
1724283970000|2024-08-21 23:46:10|105118.9|104941.6|105112.4|104941.8|105120.3|104948|105110.4|104937.1|15
1724283980000|2024-08-21 23:46:20|105112.3|104938.1|105118.1|104942|105118.1|104945.7|105108.1|104938.1|21
1724283990000|2024-08-21 23:46:30|105129.7|104932.7|105116.5|104941|105129.7|104945.5|105110.2|104932.7|25
1724284000000|2024-08-21 23:46:40|105118.7|104941.1|105113.3|104948.5|105122.1|104953.6|105102.5|104940.7|24
1724284010000|2024-08-21 23:46:50|105117.9|104941.5|105112.3|104940.9|105142.4|104947.3|105103|104934|56
1724284020000|2024-08-21 23:47:00|105111.6|104940.6|105114.9|104932.2|105137.4|104948.6|105101.6|104931.3|57
1724284030000|2024-08-21 23:47:10|105124.7|104930.8|105114.4|104940|105127.7|104949.2|105103.8|104930.8|44
1724284040000|2024-08-21 23:47:20|105113.2|104941.3|105113.6|104941.5|105113.7|104942.3|105112.7|104940.9|11
1724284050000|2024-08-21 23:47:30|105113.5|104941.3|105111.3|104938.1|105136.5|104945.4|105109.2|104932.3|26
1724284060000|2024-08-21 23:47:40|105110.1|104937.7|105120.3|104947.8|105164.8|104964.8|105099|104933.6|43
1724284070000|2024-08-21 23:47:50|105116.7|104944.7|105122.7|104949.8|105122.8|104950.6|105107.6|104942.6|25
1724284080000|2024-08-21 23:48:00|105122.3|104950.5|105119.9|104947.8|105123|104950.8|105118.5|104946.9|26
1724284090000|2024-08-21 23:48:10|105119.6|104947.4|105116.1|104950.4|105120.3|104950.4|105116.1|104947.1|13
1724284100000|2024-08-21 23:48:20|105115.9|104950.2|105117.9|104951.4|105120.9|104954.7|105110.3|104948.1|28
1724284110000|2024-08-21 23:48:30|105118.3|104951.6|105114.3|104948.5|105118.3|104955.7|105109.8|104946|27
1724284120000|2024-08-21 23:48:40|105114.6|104948|105114.7|104950.8|105117.9|104958.7|105107|104947.8|28
1724284130000|2024-08-21 23:48:50|105118.2|104954.3|105113.5|104949.9|105118.2|104955.5|105107.1|104945.1|14
1724284140000|2024-08-21 23:49:00|105114.2|104950.4|105119.7|104956.8|105121.4|104962|105110.1|104949.4|18
1724284150000|2024-08-21 23:49:10|105120.2|104957.8|105123|104960.3|105125.4|104960.9|105119.4|104955.3|14
1724284160000|2024-08-21 23:49:20|105118.5|104965.2|105122|104959.8|105122.6|104966|105113.8|104959.8|15
1724284170000|2024-08-21 23:49:30|105124.2|104955.8|105123|104955.3|105124.6|104955.8|105122|104952.7|11
1724284180000|2024-08-21 23:49:40|105122.6|104955|105121.3|104959.8|105122.9|104960.2|105115.7|104954.9|11
1724284190000|2024-08-21 23:49:50|105095.6|104943.3|105070.2|104933.1|105095.6|104943.3|105070.2|104923.3|50
1724284200000|2024-08-21 23:50:00|105077.1|104933.4|105068.1|104930.7|105077.1|104936.9|105061.6|104929.4|34
1724284210000|2024-08-21 23:50:10|105068.3|104930.8|105024.7|104974.7|105068.3|104974.7|105022.5|104930.8|24
1724284220000|2024-08-21 23:50:20|105024.8|104974.8|105061.1|104934|105063.8|104974.8|105023.6|104931.6|18
1724284230000|2024-08-21 23:50:30|105061.3|104933.7|105061.4|104935.9|105062.1|104935.9|105060.7|104933.7|9
1724284240000|2024-08-21 23:50:40|105023.6|104973.6|105070.9|104935.1|105089|104973.6|105023.6|104922.9|32
1724284250000|2024-08-21 23:50:50|105072.2|104935|105020.3|104970.3|105072.2|104980.2|105020.3|104934.6|22
1724284260000|2024-08-21 23:51:00|105020|104970|105019.5|104969.5|105020|104970|105019.5|104969.5|2
1724284270000|2024-08-21 23:51:10|105021|104971|105004.1|104954.1|105091.1|104972.3|105003.8|104924.7|19
1724284280000|2024-08-21 23:51:20|105003.7|104953.7|105003|104953|105058.1|104953.7|105002.6|104915.9|16
1724284290000|2024-08-21 23:51:30|105009|104959|105000.7|104950.7|105009|104959|105000.7|104950.7|16
1724284300000|2024-08-21 23:51:40|105000.8|104950.8|105000.6|104950.6|105002.1|104952.1|104999.8|104949.8|12
1724284310000|2024-08-21 23:51:50|105000.1|104950.1|105092.9|104957.3|105128.4|104962.6|104999.4|104944.8|48
1724284320000|2024-08-21 23:52:00|105095.3|104954.4|105113.3|104965.6|105115|104970.4|105092.7|104944.1|66
1724284330000|2024-08-21 23:52:10|105112.9|104964.5|105118.5|104975.5|105139.6|104978.2|105108.3|104948|61
1724284340000|2024-08-21 23:52:20|105120.7|104975.7|105127.1|104966.9|105137.8|104983.8|105115.7|104966.9|54
1724284350000|2024-08-21 23:52:30|105124.4|104969.8|105120.5|104981.1|105145.2|105029.6|105079.6|104963.6|47
1724284360000|2024-08-21 23:52:40|105121.4|104983.7|105072.6|105022.6|105125.6|105036.8|105072.6|104971.9|33
1724284370000|2024-08-21 23:52:50|105072.5|105022.5|105071.7|105021.7|105116.5|105029.5|105070.8|104975.8|22
1724284380000|2024-08-21 23:53:00|105070.4|105020.4|105069.9|105019.9|105071.1|105021.1|105069.9|105019.9|10
1724284390000|2024-08-21 23:53:10|105109.4|104982.6|105066.4|105016.4|105112.5|105021.7|105066.3|104976.8|16
1724284400000|2024-08-21 23:53:20|105066.2|105016.2|105100.4|104958.5|105120|105017.1|105055.1|104950.4|50
1724284410000|2024-08-21 23:53:30|105098.5|104959.4|105098.3|104967.7|105104.6|105010.7|105054.2|104959.4|44
1724284420000|2024-08-21 23:53:40|105104.8|104964.1|105053|105003|105104.8|105009.5|105051.1|104959.5|26
1724284430000|2024-08-21 23:53:50|105052.9|105002.9|105055.3|105005.3|105055.5|105005.5|105052.8|105002.8|12
1724284440000|2024-08-21 23:54:00|105055.4|105005.4|105055.5|105005.5|105055.7|105005.7|105055.2|105005.2|10
1724284450000|2024-08-21 23:54:10|105055.9|105005.9|105056.6|105006.6|105057|105007|105055.5|105005.5|6
1724284460000|2024-08-21 23:54:20|105056.7|105006.7|105057|105007|105058.7|105008.7|105055.1|105005.1|16
1724284470000|2024-08-21 23:54:30|105056.8|105006.8|105056.4|105006.4|105056.8|105006.8|105056.4|105006.4|5
1724284480000|2024-08-21 23:54:40|105056.5|105006.5|105056.7|105006.7|105056.7|105006.7|105056.3|105006.3|6
1724284490000|2024-08-21 23:54:50|105056.8|105006.8|105055.5|105005.5|105057.2|105007.2|105055.5|105005.5|12
1724284500000|2024-08-21 23:55:00|105055.9|105005.9|105056.2|105006.2|105057.6|105007.6|105055.1|105005.1|16
1724284510000|2024-08-21 23:55:10|105056.3|105006.3|105054|105004|105056.3|105006.3|105053.9|105003.9|9
1724284520000|2024-08-21 23:55:20|105053.9|105003.9|105054.4|105004.4|105054.7|105004.7|105053.9|105003.9|9
1724284530000|2024-08-21 23:55:30|105054.3|105004.3|105054.4|105004.4|105054.7|105004.7|105054.2|105004.2|4
1724284540000|2024-08-21 23:55:40|105054.3|105004.3|105055.5|105005.5|105055.9|105005.9|105054.3|105004.3|8
1724284550000|2024-08-21 23:55:50|105055.2|105005.2|105055.1|105005.1|105055.6|105005.6|105054|105004|8
1724284560000|2024-08-21 23:56:00|105055.7|105005.7|105054.5|105004.5|105055.7|105005.7|105054|105004|11
1724284570000|2024-08-21 23:56:10|105054.7|105004.7|105056.4|105006.4|105059.8|105009.8|105052.2|105002.2|16
1724284580000|2024-08-21 23:56:20|105056.1|105006.1|105057.4|105007.4|105058.8|105008.8|105056.1|105006.1|13
1724284590000|2024-08-21 23:56:30|105057.5|105007.5|105056|105006|105057.5|105007.5|105055.9|105005.9|10
1724284600000|2024-08-21 23:56:40|105056.8|105006.8|105064|105014|105064.1|105014.1|105054.9|105004.9|15
1724284610000|2024-08-21 23:56:50|105064.8|105014.8|105065.3|105015.3|105065.4|105015.4|105064.8|105014.8|7
1724284620000|2024-08-21 23:57:00|105065.4|105015.4|105065.5|105015.5|105065.6|105015.6|105065.4|105015.4|6
1724284630000|2024-08-21 23:57:10|105065.6|105015.6|105066|105016|105067|105017|105065.5|105015.5|6
1724284640000|2024-08-21 23:57:20|105066.3|105016.3|105066.4|105016.4|105068|105018|105066.2|105016.2|11
1724284650000|2024-08-21 23:57:30|105066.3|105016.3|105066.4|105016.4|105066.4|105016.4|105065.7|105015.7|6
1724284660000|2024-08-21 23:57:40|105066.3|105016.3|105063.7|105013.7|105066.4|105016.4|105063.7|105013.7|9
1724284670000|2024-08-21 23:57:50|105064.1|105014.1|105058.6|105008.6|105065.5|105015.5|105058.6|105008.6|13
1724284680000|2024-08-21 23:58:00|105058.5|105008.5|105048.9|104998.9|105058.6|105008.6|105048.9|104998.9|16
1724284690000|2024-08-21 23:58:10|105049.6|104999.6|105057.6|105007.6|105057.6|105007.6|105049|104999|22
1724284700000|2024-08-21 23:58:20|105057.4|105007.4|105057.9|105007.9|105061|105011|105051.3|105001.3|40
1724284710000|2024-08-21 23:58:30|105058.1|105008.1|105064.9|105014.9|105064.9|105014.9|105058.1|105008.1|17
1724284720000|2024-08-21 23:58:40|105066.6|105016.6|105062.7|105012.7|105069.9|105019.9|105061|105011|16
1724284730000|2024-08-21 23:58:50|105062.6|105012.6|105049.7|104999.7|105062.6|105012.6|105049.4|104999.4|23
1724284740000|2024-08-21 23:59:00|105049.6|104999.6|105053.5|105003.5|105054.4|105004.4|105049.5|104999.5|27
1724284750000|2024-08-21 23:59:10|105053.4|105003.4|105057.5|105007.5|105058|105008|105051.5|105001.5|16
1724284760000|2024-08-21 23:59:20|105054.1|105004.1|105054.7|105004.7|105054.7|105004.7|105053.4|105003.4|10
1724284770000|2024-08-21 23:59:30|105054.9|105004.9|105053.9|105003.9|105057.8|105007.8|105053|105003|19
1724284780000|2024-08-21 23:59:40|105056.7|105006.7|105059.1|105009.1|105060.4|105010.4|105052.5|105002.5|22
1724284790000|2024-08-21 23:59:50|105058.5|105008.5|105058.8|105008.8|105060.3|105010.3|105056.5|105006.5|12
1724284800000|2024-08-22 00:00:00|105055.8|105005.8|105062.7|105012.7|105099.3|105012.7|105055.8|104973.9|28
1724284810000|2024-08-22 00:00:10|105063.1|105013.1|105059.3|105009.3|105068.6|105018.6|105059.3|105009.3|41
1724284820000|2024-08-22 00:00:20|105059.2|105009.2|105056|105006|105061|105011|105053.9|105003.9|14
1724284830000|2024-08-22 00:00:30|105056.6|105006.6|105061.5|105011.5|105061.6|105011.6|105049.8|104999.8|29
1724284840000|2024-08-22 00:00:40|105061.3|105011.3|105060.4|105010.4|105064.8|105014.8|105060.4|105010.4|25
1724284850000|2024-08-22 00:00:50|105060.3|105010.3|105056.2|105006.2|105060.3|105010.3|105048.9|104998.9|21
1724284860000|2024-08-22 00:01:00|105056|105006|105052.9|105002.9|105057.6|105007.6|105052.9|105002.9|23
1724284870000|2024-08-22 00:01:10|105054.6|105004.6|105049.9|104999.9|105054.7|105004.7|105049.5|104999.5|28
1724284880000|2024-08-22 00:01:20|105050|105000|105046.8|104996.8|105050|105000|105041.3|104991.3|27
1724284890000|2024-08-22 00:01:30|105046.9|104996.9|105039.3|104989.3|105047.2|104997.2|105034|104984|30
1724284900000|2024-08-22 00:01:40|105039.9|104989.9|105046.7|104996.7|105046.7|104996.7|105037.5|104987.5|34
1724284910000|2024-08-22 00:01:50|105044.1|104994.1|105046.7|104996.7|105047|104997|105038.7|104988.7|37
1724284920000|2024-08-22 00:02:00|105047.2|104997.2|105048.4|104998.4|105050.3|105000.3|105045|104995|18
1724284930000|2024-08-22 00:02:10|105048.1|104998.1|105049.4|104999.4|105050.5|105000.5|105042.5|104992.5|39
1724284940000|2024-08-22 00:02:20|105049.8|104999.8|105041.5|104991.5|105051|105001|105038.6|104988.6|35
1724284950000|2024-08-22 00:02:30|105041.4|104991.4|105053.1|105003.1|105053.1|105003.1|105039.7|104989.7|35
1724284960000|2024-08-22 00:02:40|105052.8|105002.8|105049.2|104999.2|105052.8|105002.8|105047.6|104997.6|23
1724284970000|2024-08-22 00:02:50|105046|104996|105045.4|104995.4|105056.3|105006.3|105045.1|104995.1|37
1724284980000|2024-08-22 00:03:00|105045.6|104995.6|105033.9|104983.9|105046.5|104996.5|105033.9|104983.9|31
1724284990000|2024-08-22 00:03:10|105033.7|104983.7|105031.2|104981.2|105033.7|104983.7|105031.2|104981.2|20
1724285000000|2024-08-22 00:03:20|105031.5|104981.5|105033.8|104983.8|105034.5|104984.5|105028.6|104978.6|21
1724285010000|2024-08-22 00:03:30|105034.1|104984.1|105031.5|104981.5|105036.6|104986.6|105028.9|104978.9|46
1724285020000|2024-08-22 00:03:40|105031.2|104981.2|105028.7|104978.7|105031.4|104981.4|105028.6|104978.6|14
1724285030000|2024-08-22 00:03:50|105028.5|104978.5|105028.1|104978.1|105028.5|104978.5|105028.1|104978.1|7
1724285040000|2024-08-22 00:04:00|105028|104978|105025.2|104975.2|105028.9|104978.9|105021.7|104971.7|19
1724285050000|2024-08-22 00:04:10|105025.7|104975.7|105025.9|104975.9|105025.9|104975.9|105025.4|104975.4|8
1724285060000|2024-08-22 00:04:20|105026|104976|105024.8|104974.8|105026|104976|105024.8|104974.8|6
1724285070000|2024-08-22 00:04:30|105024.9|104974.9|105025.4|104975.4|105025.8|104975.8|105024.8|104974.8|10
1724285080000|2024-08-22 00:04:40|105025.5|104975.5|105028|104978|105029.7|104979.7|105025.4|104975.4|16
1724285090000|2024-08-22 00:04:50|105028.1|104978.1|105031.8|104981.8|105031.9|104981.9|105028.1|104978.1|5
1724285100000|2024-08-22 00:05:00|105031.9|104981.9|105024|104974|105032.7|104982.7|105024|104974|18
1724285110000|2024-08-22 00:05:10|105023.9|104973.9|105029.2|104979.2|105030.6|104980.6|105023.1|104973.1|20
1724285120000|2024-08-22 00:05:20|105029.3|104979.3|105030.3|104980.3|105036.7|104986.7|105027.2|104977.2|29
1724285130000|2024-08-22 00:05:30|105026.6|104976.6|105043.5|104993.5|105044.2|104994.2|105026.6|104976.6|29
1724285140000|2024-08-22 00:05:40|105043.4|104993.4|105045|104995|105046.1|104996.1|105036.4|104986.4|21
1724285150000|2024-08-22 00:05:50|105042|104992|105043.1|104993.1|105043.2|104993.2|105041.5|104991.5|13
1724285160000|2024-08-22 00:06:00|105043.4|104993.4|105047.4|104997.4|105047.7|104997.7|105041.8|104991.8|21
1724285170000|2024-08-22 00:06:10|105047.3|104997.3|105045.3|104995.3|105047.4|104997.4|105045|104995|13
1724285180000|2024-08-22 00:06:20|105045.2|104995.2|105046.7|104996.7|105046.8|104996.8|105042.3|104992.3|15
1724285190000|2024-08-22 00:06:30|105046.6|104996.6|105046.1|104996.1|105046.7|104996.7|105046.1|104996.1|6
1724285200000|2024-08-22 00:06:40|105045.9|104995.9|105053|105003|105054|105004|105040.8|104990.8|39
1724285210000|2024-08-22 00:06:50|105053.5|105003.5|105045.6|104995.6|105056|105006|105043.2|104993.2|26
1724285220000|2024-08-22 00:07:00|105045.5|104995.5|105052.5|105002.5|105054|105004|105045.5|104995.5|22
1724285230000|2024-08-22 00:07:10|105052.4|105002.4|105052.5|105002.5|105052.5|105002.5|105052.4|105002.4|6
1724285240000|2024-08-22 00:07:20|105052.4|105002.4|105056|105006|105058.4|105008.4|105051.9|105001.9|12
1724285250000|2024-08-22 00:07:30|105055.7|105005.7|105050.7|105000.7|105056.3|105006.3|105048.6|104998.6|17
1724285260000|2024-08-22 00:07:40|105050.9|105000.9|105048.8|104998.8|105051.1|105001.1|105048.8|104998.8|13
1724285270000|2024-08-22 00:07:50|105049|104999|105047.7|104997.7|105049|104999|105047.7|104997.7|8
1724285280000|2024-08-22 00:08:00|105048.3|104998.3|105049|104999|105049.5|104999.5|105048.3|104998.3|6
1724285290000|2024-08-22 00:08:10|105048.7|104998.7|105048.4|104998.4|105052.1|105002.1|105043.6|104993.6|29
1724285300000|2024-08-22 00:08:20|105048.5|104998.5|105035.9|104985.9|105048.8|104998.8|105035.9|104985.9|32
1724285310000|2024-08-22 00:08:30|105036.7|104986.7|105035.2|104985.2|105036.7|104986.7|105032.3|104982.3|20
1724285320000|2024-08-22 00:08:40|105036|104986|105034.8|104984.8|105038.7|104988.7|105034.8|104984.8|22
1724285330000|2024-08-22 00:08:50|105033.7|104983.7|105027.7|104977.7|105033.7|104983.7|105027.5|104977.5|16
1724285340000|2024-08-22 00:09:00|105028.1|104978.1|105023.2|104973.2|105028.1|104978.1|105023|104973|13
1724285350000|2024-08-22 00:09:10|105023.7|104973.7|105025.4|104975.4|105025.5|104975.5|105023.7|104973.7|11
1724285360000|2024-08-22 00:09:20|105025.3|104975.3|105025.2|104975.2|105025.4|104975.4|105025.2|104975.2|4
1724285370000|2024-08-22 00:09:30|105025.4|104975.4|105025.2|104975.2|105027.2|104977.2|105024.9|104974.9|11
1724285380000|2024-08-22 00:09:40|105024.2|104974.2|105023.6|104973.6|105024.2|104974.2|105021|104971|13
1724285390000|2024-08-22 00:09:50|105023.8|104973.8|105013.9|104963.9|105024.2|104974.2|105012.3|104962.3|30
1724285400000|2024-08-22 00:10:00|105014|104964|105009.1|104959.1|105015.5|104965.5|105009.1|104959.1|24
1724285410000|2024-08-22 00:10:10|105012.4|104962.4|105012.9|104962.9|105015.7|104965.7|105006.2|104956.2|36
1724285420000|2024-08-22 00:10:20|105013.1|104963.1|105012|104962|105013.1|104963.1|105011.1|104961.1|12
1724285430000|2024-08-22 00:10:30|105012.2|104962.2|105014.8|104964.8|105014.8|104964.8|105008.5|104958.5|25
1724285440000|2024-08-22 00:10:40|105013.9|104963.9|105014.6|104964.6|105017.6|104967.6|105007.7|104957.7|44
1724285450000|2024-08-22 00:10:50|105014.7|104964.7|105018.6|104968.6|105022.8|104972.8|105011.6|104961.6|39
1724285460000|2024-08-22 00:11:00|105018.1|104968.1|105021.6|104971.6|105021.6|104971.6|105015.2|104965.2|23
1724285470000|2024-08-22 00:11:10|105021.8|104971.8|105020.2|104970.2|105021.8|104971.8|105019.1|104969.1|7
1724285480000|2024-08-22 00:11:20|105020.8|104970.8|105020.9|104970.9|105023.9|104973.9|105018.5|104968.5|22
1724285490000|2024-08-22 00:11:30|105021.6|104971.6|105018.5|104968.5|105022.9|104972.9|105014.4|104964.4|48
1724285500000|2024-08-22 00:11:40|105021.6|104971.6|105018.6|104968.6|105024.6|104974.6|105018.5|104968.5|22
1724285510000|2024-08-22 00:11:50|105018.5|104968.5|105020.7|104970.7|105021.1|104971.1|105018.4|104968.4|8
1724285520000|2024-08-22 00:12:00|105020.9|104970.9|105018.8|104968.8|105021.1|104971.1|105017.9|104967.9|12
1724285530000|2024-08-22 00:12:10|105017.7|104967.7|105021.8|104971.8|105027|104977|105017.7|104967.7|17
1724285540000|2024-08-22 00:12:20|105020.4|104970.4|105019.7|104969.7|105020.4|104970.4|105019.5|104969.5|6
1724285550000|2024-08-22 00:12:30|105019.6|104969.6|105018.9|104968.9|105019.7|104969.7|105018.9|104968.9|8
1724285560000|2024-08-22 00:12:40|105020.1|104970.1|105020.3|104970.3|105022.8|104972.8|105019.7|104969.7|14
1724285570000|2024-08-22 00:12:50|105019.4|104969.4|105033.4|104983.4|105038.6|104988.6|105019.4|104969.4|22
1724285580000|2024-08-22 00:13:00|105033.2|104983.2|105039.2|104989.2|105039.9|104989.9|105032.6|104982.6|27
1724285590000|2024-08-22 00:13:10|105037|104987|105036.4|104986.4|105037.9|104987.9|105036|104986|7
1724285610000|2024-08-22 00:13:30|105036.6|104986.6|105037.5|104987.5|105037.5|104987.5|105036.6|104986.6|5
1724285620000|2024-08-22 00:13:40|105037.4|104987.4|105037.4|104987.4|105037.6|104987.6|105037.4|104987.4|4
1724285630000|2024-08-22 00:13:50|105036.7|104986.7|105036.6|104986.6|105036.7|104986.7|105036.6|104986.6|2
1724285640000|2024-08-22 00:14:00|105036.7|104986.7|105029.4|104979.4|105037.1|104987.1|105028|104978|24
1724285650000|2024-08-22 00:14:10|105029.2|104979.2|105025.3|104975.3|105029.2|104979.2|105023.6|104973.6|18
1724285660000|2024-08-22 00:14:20|105025.1|104975.1|105032.9|104982.9|105035.2|104985.2|105024.6|104974.6|31
1724285670000|2024-08-22 00:14:30|105033.4|104983.4|105034.3|104984.3|105034.9|104984.9|105029.4|104979.4|15
1724285680000|2024-08-22 00:14:40|105034.7|104984.7|105033.7|104983.7|105040.8|104990.8|105033.7|104983.7|28
1724285690000|2024-08-22 00:14:50|105032.8|104982.8|105032.7|104982.7|105036|104986|105031.6|104981.6|13
1724285700000|2024-08-22 00:15:00|105033.8|104983.8|105031.2|104981.2|105035.3|104985.3|105031.2|104981.2|19
1724285710000|2024-08-22 00:15:10|105031.1|104981.1|105032.3|104982.3|105032.6|104982.6|105023.2|104973.2|29
1724285720000|2024-08-22 00:15:20|105029.9|104979.9|105031.4|104981.4|105033.6|104983.6|105029.3|104979.3|13
1724285730000|2024-08-22 00:15:30|105032.7|104982.7|105030.2|104980.2|105034.5|104984.5|105030.2|104980.2|10
1724285740000|2024-08-22 00:15:40|105030.6|104980.6|105036.1|104986.1|105037.3|104987.3|105029.5|104979.5|28
1724285750000|2024-08-22 00:15:50|105036.3|104986.3|105039.6|104989.6|105039.6|104989.6|105034.2|104984.2|17
1724285760000|2024-08-22 00:16:00|105039.8|104989.8|105034.4|104984.4|105039.8|104989.8|105033.7|104983.7|11
1724285770000|2024-08-22 00:16:10|105037|104987|105038.3|104988.3|105038.5|104988.5|105037|104987|4
1724285780000|2024-08-22 00:16:20|105038.4|104988.4|105038.8|104988.8|105038.8|104988.8|105038.4|104988.4|3
1724285790000|2024-08-22 00:16:30|105038.7|104988.7|105046.2|104996.2|105046.6|104996.6|105038.7|104988.7|16
1724285800000|2024-08-22 00:16:40|105043.9|104993.9|105049.7|104999.7|105052.1|105002.1|105043.9|104993.9|21
1724285810000|2024-08-22 00:16:50|105048.5|104998.5|105047.4|104997.4|105049.6|104999.6|105047.4|104997.4|11
1724285820000|2024-08-22 00:17:00|105047.5|104997.5|105050.2|105000.2|105050.5|105000.5|105047.5|104997.5|9
1724285830000|2024-08-22 00:17:10|105050.5|105000.5|105050.9|105000.9|105050.9|105000.9|105050.5|105000.5|2
1724285840000|2024-08-22 00:17:20|105051|105001|105052.3|105002.3|105053|105003|105046.9|104996.9|19
1724285850000|2024-08-22 00:17:30|105052.2|105002.2|105050.7|105000.7|105052.2|105002.2|105048.8|104998.8|9
1724285860000|2024-08-22 00:17:40|105050.6|105000.6|105050.2|105000.2|105050.6|105000.6|105050.2|105000.2|2
1724285870000|2024-08-22 00:17:50|105050.1|105000.1|105050.3|105000.3|105050.3|105000.3|105049.9|104999.9|5
1724285880000|2024-08-22 00:18:00|105050.8|105000.8|105052.2|105002.2|105056.9|105006.9|105050.8|105000.8|13
1724285890000|2024-08-22 00:18:10|105052.1|105002.1|105053.6|105003.6|105053.6|105003.6|105051.8|105001.8|9
1724285900000|2024-08-22 00:18:20|105053.5|105003.5|105054.3|105004.3|105054.3|105004.3|105052|105002|8
1724285910000|2024-08-22 00:18:30|105052.2|105002.2|105053.9|105003.9|105054.9|105004.9|105049.1|104999.1|18
1724285920000|2024-08-22 00:18:40|105053.1|105003.1|105049.7|104999.7|105054.7|105004.7|105049.7|104999.7|18
1724285930000|2024-08-22 00:18:50|105049.6|104999.6|105049.6|104999.6|105049.6|104999.6|105047.3|104997.3|3
1724285940000|2024-08-22 00:19:00|105049.7|104999.7|105050.4|105000.4|105050.4|105000.4|105049.7|104999.7|4
1724285950000|2024-08-22 00:19:10|105050.5|105000.5|105050.9|105000.9|105050.9|105000.9|105048.5|104998.5|5
1724285960000|2024-08-22 00:19:20|105050.6|105000.6|105053.1|105003.1|105055.5|105005.5|105049.4|104999.4|11
1724285970000|2024-08-22 00:19:30|105053.4|105003.4|105050.8|105000.8|105053.4|105003.4|105050.8|105000.8|5
1724285980000|2024-08-22 00:19:40|105050.6|105000.6|105049|104999|105051.6|105001.6|105043.2|104993.2|42
1724285990000|2024-08-22 00:19:50|105048.4|104998.4|105032.6|104982.6|105048.4|104998.4|105030.2|104980.2|28
1724286000000|2024-08-22 00:20:00|105032.2|104982.2|105029.2|104979.2|105032.2|104982.2|105024.3|104974.3|7
1724286010000|2024-08-22 00:20:10|105029.3|104979.3|105028|104978|105029.3|104979.3|105027.6|104977.6|4
1724286020000|2024-08-22 00:20:20|105027.6|104977.6|105028.1|104978.1|105028.1|104978.1|105025.8|104975.8|4
1724286030000|2024-08-22 00:20:30|105028.2|104978.2|105021.3|104971.3|105028.3|104978.3|105019.8|104969.8|23
1724286040000|2024-08-22 00:20:40|105019.5|104969.5|105023.3|104973.3|105023.3|104973.3|105019.3|104969.3|7
1724286050000|2024-08-22 00:20:50|105023.7|104973.7|105019.2|104969.2|105023.7|104973.7|105018.8|104968.8|13
1724286060000|2024-08-22 00:21:00|105019.1|104969.1|105016.9|104966.9|105021.1|104971.1|105016.4|104966.4|5
1724286070000|2024-08-22 00:21:10|105016.8|104966.8|105020.6|104970.6|105024.2|104974.2|105016.8|104966.8|18
1724286080000|2024-08-22 00:21:20|105019.8|104969.8|105018.3|104968.3|105020.3|104970.3|105017.3|104967.3|7
1724286090000|2024-08-22 00:21:30|105018.4|104968.4|105018.1|104968.1|105018.4|104968.4|105018.1|104968.1|2
1724286100000|2024-08-22 00:21:40|105018.5|104968.5|105021.9|104971.9|105023.7|104973.7|105018.5|104968.5|14
1724286110000|2024-08-22 00:21:50|105020.5|104970.5|105027|104977|105029.3|104979.3|105020.5|104970.5|15
1724286120000|2024-08-22 00:22:00|105026.6|104976.6|105021.9|104971.9|105029.2|104979.2|105020.6|104970.6|22
1724286130000|2024-08-22 00:22:10|105021.4|104971.4|105022.5|104972.5|105027.1|104977.1|105020.7|104970.7|12
1724286140000|2024-08-22 00:22:20|105022.9|104972.9|105024.3|104974.3|105026.3|104976.3|105020.4|104970.4|13
1724286150000|2024-08-22 00:22:30|105024.9|104974.9|105029.1|104979.1|105031.9|104981.9|105024.9|104974.9|21
1724286160000|2024-08-22 00:22:40|105029|104979|105038.9|104988.9|105038.9|104988.9|105028.8|104978.8|11
1724286170000|2024-08-22 00:22:50|105035.2|104985.2|105040.6|104990.6|105040.6|104990.6|105030.9|104980.9|20
1724286180000|2024-08-22 00:23:00|105040.5|104990.5|105040.2|104990.2|105040.5|104990.5|105038|104988|5
1724286190000|2024-08-22 00:23:10|105038|104988|105037.8|104987.8|105038|104988|105037.8|104987.8|3
1724286200000|2024-08-22 00:23:20|105040.1|104990.1|105040|104990|105040.3|104990.3|105040|104990|3
1724286210000|2024-08-22 00:23:30|105040.1|104990.1|105040.4|104990.4|105040.4|104990.4|105040|104990|3
1724286220000|2024-08-22 00:23:40|105041.1|104991.1|105036.2|104986.2|105041.9|104991.9|105036.2|104986.2|12
1724286230000|2024-08-22 00:23:50|105036.3|104986.3|105034.9|104984.9|105039.4|104989.4|105034.1|104984.1|13
1724286240000|2024-08-22 00:24:00|105034.6|104984.6|105035.4|104985.4|105035.4|104985.4|105034.3|104984.3|8
1724286250000|2024-08-22 00:24:10|105035.5|104985.5|105036|104986|105039.8|104989.8|105034.4|104984.4|12
1724286260000|2024-08-22 00:24:20|105036.1|104986.1|105034.5|104984.5|105037.8|104987.8|105034.5|104984.5|9
1724286270000|2024-08-22 00:24:30|105034.6|104984.6|105034.5|104984.5|105034.8|104984.8|105034.5|104984.5|4
1724286280000|2024-08-22 00:24:40|105034.2|104984.2|105030.9|104980.9|105034.2|104984.2|105030.9|104980.9|8
1724286290000|2024-08-22 00:24:50|105030.6|104980.6|105033.8|104983.8|105033.8|104983.8|105030|104980|6
1724286300000|2024-08-22 00:25:00|105033.7|104983.7|105033.7|104983.7|105033.9|104983.9|105033.7|104983.7|5
1724286310000|2024-08-22 00:25:10|105033.6|104983.6|105035.3|104985.3|105035.3|104985.3|105033.6|104983.6|5
1724286320000|2024-08-22 00:25:20|105035.9|104985.9|105041.8|104991.8|105045.1|104995.1|105035.9|104985.9|19
1724286330000|2024-08-22 00:25:30|105040.9|104990.9|105040.2|104990.2|105044.4|104994.4|105040.2|104990.2|8
1724286340000|2024-08-22 00:25:40|105040.7|104990.7|105042.5|104992.5|105043.3|104993.3|105040.7|104990.7|9
1724286350000|2024-08-22 00:25:50|105042.7|104992.7|105042.9|104992.9|105046.1|104996.1|105040.9|104990.9|23
1724286360000|2024-08-22 00:26:00|105042.4|104992.4|105041.7|104991.7|105042.4|104992.4|105041.6|104991.6|6
1724286370000|2024-08-22 00:26:10|105041.6|104991.6|105041.9|104991.9|105041.9|104991.9|105041.6|104991.6|3
1724286380000|2024-08-22 00:26:20|105041.4|104991.4|105043.3|104993.3|105043.3|104993.3|105041.4|104991.4|5
1724286390000|2024-08-22 00:26:30|105043.4|104993.4|105048.1|104998.1|105050.1|105000.1|105041.5|104991.5|30
1724286400000|2024-08-22 00:26:40|105047.2|104997.2|105045.9|104995.9|105050.4|105000.4|105045.9|104995.9|12
1724286410000|2024-08-22 00:26:50|105045.5|104995.5|105045.8|104995.8|105045.8|104995.8|105045.5|104995.5|3
1724286420000|2024-08-22 00:27:00|105045.7|104995.7|105042.7|104992.7|105048.8|104998.8|105042.7|104992.7|10
1724286430000|2024-08-22 00:27:10|105042.8|104992.8|105042.7|104992.7|105047.3|104997.3|105040.3|104990.3|21
1724286440000|2024-08-22 00:27:20|105042.8|104992.8|105043|104993|105043|104993|105042.8|104992.8|3
1724286450000|2024-08-22 00:27:30|105043.5|104993.5|105046.6|104996.6|105046.6|104996.6|105043.5|104993.5|5
1724286460000|2024-08-22 00:27:40|105044|104994|105046.2|104996.2|105047.9|104997.9|105044|104994|8
1724286470000|2024-08-22 00:27:50|105046.4|104996.4|105045.9|104995.9|105046.4|104996.4|105045.8|104995.8|4
1724286480000|2024-08-22 00:28:00|105045.2|104995.2|105044.7|104994.7|105045.3|104995.3|105044.7|104994.7|4
1724286490000|2024-08-22 00:28:10|105044.9|104994.9|105048.9|104998.9|105051.8|105001.8|105043.5|104993.5|22
1724286500000|2024-08-22 00:28:20|105047.9|104997.9|105052.3|105002.3|105052.4|105002.4|105047.3|104997.3|21
1724286510000|2024-08-22 00:28:30|105052.4|105002.4|105048.5|104998.5|105052.4|105002.4|105048.5|104998.5|4
1724286520000|2024-08-22 00:28:40|105048.6|104998.6|105049.1|104999.1|105050.9|105000.9|105048.6|104998.6|11
1724286530000|2024-08-22 00:28:50|105048.9|104998.9|105049.1|104999.1|105049.1|104999.1|105048.9|104998.9|3
1724286540000|2024-08-22 00:29:00|105049|104999|105048.5|104998.5|105049|104999|105048.5|104998.5|3
1724286550000|2024-08-22 00:29:10|105049.1|104999.1|105048.9|104998.9|105049.1|104999.1|105048.9|104998.9|3
1724286560000|2024-08-22 00:29:20|105049|104999|105049.1|104999.1|105049.1|104999.1|105049|104999|2
1724286570000|2024-08-22 00:29:30|105049.7|104999.7|105053.3|105003.3|105057.9|105007.9|105049.7|104999.7|9
1724286580000|2024-08-22 00:29:40|105053.4|105003.4|105055.6|105005.6|105055.6|105005.6|105053|105003|8
1724286590000|2024-08-22 00:29:50|105055.7|105005.7|105054.9|105004.9|105056.9|105006.9|105050.5|105000.5|12
1724286600000|2024-08-22 00:30:00|105056.8|105006.8|105063.3|105013.3|105063.3|105013.3|105054.8|105004.8|33
1724286610000|2024-08-22 00:30:10|105063.2|105013.2|105064.7|105014.7|105067.2|105017.2|105060.2|105010.2|12
1724286620000|2024-08-22 00:30:20|105065.2|105015.2|105070|105020|105070|105020|105064|105014|22
1724286630000|2024-08-22 00:30:30|105067.5|105017.5|105065|105015|105070.5|105020.5|105064.1|105014.1|23
1724286640000|2024-08-22 00:30:40|105064.3|105014.3|105066.6|105016.6|105066.6|105016.6|105064.2|105014.2|5
1724286650000|2024-08-22 00:30:50|105066.4|105016.4|105062.8|105012.8|105067|105017|105060.6|105010.6|21
1724286660000|2024-08-22 00:31:00|105058.8|105008.8|105063|105013|105065.8|105015.8|105058.8|105008.8|15
1724286670000|2024-08-22 00:31:10|105062.4|105012.4|105066|105016|105066|105016|105059.7|105009.7|9
1724286680000|2024-08-22 00:31:20|105063.6|105013.6|105066.7|105016.7|105066.7|105016.7|105060.5|105010.5|11
1724286690000|2024-08-22 00:31:30|105064.6|105014.6|105064.1|105014.1|105067.1|105017.1|105060.4|105010.4|21
1724286700000|2024-08-22 00:31:40|105064.2|105014.2|105063.7|105013.7|105067.1|105017.1|105059|105009|19
1724286710000|2024-08-22 00:31:50|105063.5|105013.5|105063.1|105013.1|105063.5|105013.5|105063.1|105013.1|3
1724286720000|2024-08-22 00:32:00|105063.3|105013.3|105065|105015|105066.8|105016.8|105061.5|105011.5|9
1724286730000|2024-08-22 00:32:10|105062.6|105012.6|105063.5|105013.5|105064.9|105014.9|105059.2|105009.2|13
1724286740000|2024-08-22 00:32:20|105064.5|105014.5|105072.9|105022.9|105072.9|105022.9|105060.9|105010.9|28
1724286750000|2024-08-22 00:32:30|105070.4|105020.4|105071.1|105021.1|105071.2|105021.2|105070.4|105020.4|4
1724286760000|2024-08-22 00:32:40|105071.2|105021.2|105074.9|105024.9|105079.2|105029.2|105067.8|105017.8|25
1724286770000|2024-08-22 00:32:50|105074.2|105024.2|105073|105023|105076.5|105026.5|105072.4|105022.4|12
1724286780000|2024-08-22 00:33:00|105072.9|105022.9|105075.7|105025.7|105079.8|105029.8|105072.9|105022.9|11
1724286790000|2024-08-22 00:33:10|105075.3|105025.3|105075.2|105025.2|105077|105027|105074.3|105024.3|8
1724286800000|2024-08-22 00:33:20|105075.4|105025.4|105076|105026|105076.6|105026.6|105075.2|105025.2|8
1724286810000|2024-08-22 00:33:30|105074.9|105024.9|105076.4|105026.4|105078|105028|105074.9|105024.9|9
1724286820000|2024-08-22 00:33:40|105076.9|105026.9|105079|105029|105080.8|105030.8|105076.3|105026.3|18
1724286830000|2024-08-22 00:33:50|105078.2|105028.2|105076.8|105026.8|105079.7|105029.7|105076.8|105026.8|14
1724286840000|2024-08-22 00:34:00|105076.9|105026.9|105077.9|105027.9|105077.9|105027.9|105076.7|105026.7|14
1724286850000|2024-08-22 00:34:10|105077.8|105027.8|105076.3|105026.3|105079.2|105029.2|105075.7|105025.7|13
1724286860000|2024-08-22 00:34:20|105076.1|105026.1|105076|105026|105076.7|105026.7|105075.9|105025.9|9
1724286870000|2024-08-22 00:34:30|105077.1|105027.1|105076.6|105026.6|105077.6|105027.6|105076.6|105026.6|11
1724286880000|2024-08-22 00:34:40|105076.9|105026.9|105071.7|105021.7|105077.5|105027.5|105069.3|105019.3|19
1724286890000|2024-08-22 00:34:50|105073.4|105023.4|105073.5|105023.5|105074|105024|105068.7|105018.7|20
1724286900000|2024-08-22 00:35:00|105074.2|105024.2|105071.3|105021.3|105075.9|105025.9|105069.3|105019.3|16
1724286910000|2024-08-22 00:35:10|105074|105024|105072.2|105022.2|105074|105024|105070.2|105020.2|17
1724286920000|2024-08-22 00:35:20|105072.4|105022.4|105072.4|105022.4|105074.1|105024.1|105072.3|105022.3|4
1724286930000|2024-08-22 00:35:30|105073.4|105023.4|105075.4|105025.4|105077.9|105027.9|105073.4|105023.4|12
1724286940000|2024-08-22 00:35:40|105076.4|105026.4|105074.8|105024.8|105076.8|105026.8|105074.7|105024.7|17
1724286950000|2024-08-22 00:35:50|105074.7|105024.7|105073.8|105023.8|105076.3|105026.3|105073.4|105023.4|11
1724286960000|2024-08-22 00:36:00|105074|105024|105081.4|105031.4|105081.7|105031.7|105074|105024|22
1724286970000|2024-08-22 00:36:10|105081.3|105031.3|105077|105027|105081.3|105031.3|105075.9|105025.9|14
1724286980000|2024-08-22 00:36:20|105079.8|105029.8|105073.7|105023.7|105079.8|105029.8|105072.5|105022.5|15
1724286990000|2024-08-22 00:36:30|105074.1|105024.1|105074.5|105024.5|105076.3|105026.3|105074.1|105024.1|8
1724287000000|2024-08-22 00:36:40|105073.5|105023.5|105076.2|105026.2|105076.5|105026.5|105073.4|105023.4|9
1724287010000|2024-08-22 00:36:50|105076.3|105026.3|105076.8|105026.8|105078.6|105028.6|105075.5|105025.5|16
1724287020000|2024-08-22 00:37:00|105076.7|105026.7|105073.7|105023.7|105076.7|105026.7|105071.3|105021.3|8
1724287030000|2024-08-22 00:37:10|105074.3|105024.3|105076.8|105026.8|105078.6|105028.6|105074.2|105024.2|10
1724287040000|2024-08-22 00:37:20|105076.7|105026.7|105076.1|105026.1|105076.7|105026.7|105076.1|105026.1|6
1724287050000|2024-08-22 00:37:30|105076|105026|105070.5|105020.5|105076.1|105026.1|105069.9|105019.9|9
1724287060000|2024-08-22 00:37:40|105069.8|105019.8|105071.4|105021.4|105072.2|105022.2|105069.8|105019.8|8
1724287070000|2024-08-22 00:37:50|105071.5|105021.5|105067.4|105017.4|105074|105024|105067.4|105017.4|13
1724287080000|2024-08-22 00:38:00|105067.3|105017.3|105070.3|105020.3|105071.6|105021.6|105067.3|105017.3|15
1724287090000|2024-08-22 00:38:10|105070.2|105020.2|105068.6|105018.6|105070.6|105020.6|105067.6|105017.6|18
1724287100000|2024-08-22 00:38:20|105068.7|105018.7|105070.4|105020.4|105073.8|105023.8|105066.5|105016.5|18
1724287110000|2024-08-22 00:38:30|105070.5|105020.5|105068.9|105018.9|105070.7|105020.7|105064.1|105014.1|11
1724287120000|2024-08-22 00:38:40|105068.6|105018.6|105069.3|105019.3|105071.9|105021.9|105068.3|105018.3|17
1724287130000|2024-08-22 00:38:50|105069.1|105019.1|105067.7|105017.7|105069.1|105019.1|105066.7|105016.7|9
1724287140000|2024-08-22 00:39:00|105067.8|105017.8|105068|105018|105068.6|105018.6|105067.8|105017.8|7
1724287150000|2024-08-22 00:39:10|105068.1|105018.1|105068.3|105018.3|105068.3|105018.3|105068|105018|4
1724287160000|2024-08-22 00:39:20|105068.5|105018.5|105071.2|105021.2|105071.5|105021.5|105067.7|105017.7|8
1724287170000|2024-08-22 00:39:30|105071.1|105021.1|105075.1|105025.1|105075.1|105025.1|105070.5|105020.5|11
1724287180000|2024-08-22 00:39:40|105075.2|105025.2|105078|105028|105078.4|105028.4|105072.7|105022.7|11
1724287190000|2024-08-22 00:39:50|105077.9|105027.9|105078.4|105028.4|105078.6|105028.6|105077.9|105027.9|5
1724287200000|2024-08-22 00:40:00|105077.6|105027.6|105077.3|105027.3|105080.2|105030.2|105076.7|105026.7|13
1724287210000|2024-08-22 00:40:10|105078.3|105028.3|105079.6|105029.6|105079.7|105029.7|105077.8|105027.8|6
1724287220000|2024-08-22 00:40:20|105077.5|105027.5|105077.5|105027.5|105079.3|105029.3|105074.5|105024.5|11
1724287230000|2024-08-22 00:40:30|105077.6|105027.6|105080|105030|105080|105030|105077.2|105027.2|9
1724287240000|2024-08-22 00:40:40|105077.4|105027.4|105077.5|105027.5|105077.6|105027.6|105077.2|105027.2|9
1724287250000|2024-08-22 00:40:50|105077.4|105027.4|105078.3|105028.3|105079.6|105029.6|105076.7|105026.7|10
1724287260000|2024-08-22 00:41:00|105079.3|105029.3|105083.1|105033.1|105085.8|105035.8|105078.7|105028.7|12
1724287270000|2024-08-22 00:41:10|105083.3|105033.3|105083.7|105033.7|105085.9|105035.9|105083.1|105033.1|13
1724287280000|2024-08-22 00:41:20|105083.8|105033.8|105084|105034|105084|105034|105083.8|105033.8|2
1724287290000|2024-08-22 00:41:30|105084.3|105034.3|105085.6|105035.6|105085.6|105035.6|105084.3|105034.3|7
1724287300000|2024-08-22 00:41:40|105085.3|105035.3|105082.3|105032.3|105085.3|105035.3|105082.3|105032.3|3
1724287310000|2024-08-22 00:41:50|105082.2|105032.2|105086.5|105036.5|105087.4|105037.4|105082.2|105032.2|13
1724287320000|2024-08-22 00:42:00|105086.6|105036.6|105087.9|105037.9|105091.3|105041.3|105085.4|105035.4|17
1724287330000|2024-08-22 00:42:10|105090.3|105040.3|105087.7|105037.7|105090.3|105040.3|105087.5|105037.5|7
1724287340000|2024-08-22 00:42:20|105088.2|105038.2|105088|105038|105092|105042|105088|105038|5
1724287350000|2024-08-22 00:42:30|105088.9|105038.9|105090.4|105040.4|105090.5|105040.5|105088.9|105038.9|4
1724287360000|2024-08-22 00:42:40|105090.3|105040.3|105089.6|105039.6|105093.2|105043.2|105089.6|105039.6|7
1724287370000|2024-08-22 00:42:50|105089.5|105039.5|105084.9|105034.9|105089.6|105039.6|105084.1|105034.1|6
1724287380000|2024-08-22 00:43:00|105087.3|105037.3|105089.5|105039.5|105091.8|105041.8|105086.8|105036.8|13
1724287390000|2024-08-22 00:43:10|105087.7|105037.7|105088.7|105038.7|105089.4|105039.4|105087.6|105037.6|6
1724287400000|2024-08-22 00:43:20|105087|105037|105086.8|105036.8|105088.2|105038.2|105083.8|105033.8|16
1724287410000|2024-08-22 00:43:30|105085.4|105035.4|105082.5|105032.5|105085.4|105035.4|105081.4|105031.4|11
1724287420000|2024-08-22 00:43:40|105083.1|105033.1|105077.3|105027.3|105084.2|105034.2|105076.1|105026.1|20
1724287430000|2024-08-22 00:43:50|105077.1|105027.1|105073.8|105023.8|105077.3|105027.3|105070|105020|19
1724287440000|2024-08-22 00:44:00|105073.4|105023.4|105060.2|105010.2|105073.4|105023.4|105056|105006|24
1724287450000|2024-08-22 00:44:10|105061.2|105011.2|105056.2|105006.2|105061.2|105011.2|105056.2|105006.2|9
1724287460000|2024-08-22 00:44:20|105056|105006|105057.8|105007.8|105057.9|105007.9|105053.2|105003.2|7
1724287470000|2024-08-22 00:44:30|105057.1|105007.1|105058.6|105008.6|105058.6|105008.6|105057.1|105007.1|7
1724287480000|2024-08-22 00:44:40|105060.3|105010.3|105061.2|105011.2|105061.4|105011.4|105055.6|105005.6|13
1724287490000|2024-08-22 00:44:50|105060.6|105010.6|105066.5|105016.5|105067|105017|105059.2|105009.2|20
1724287500000|2024-08-22 00:45:00|105064.7|105014.7|105061.9|105011.9|105065.1|105015.1|105061.9|105011.9|7
1724287510000|2024-08-22 00:45:10|105061.8|105011.8|105055|105005|105061.8|105011.8|105054.8|105004.8|17
1724287520000|2024-08-22 00:45:20|105055.5|105005.5|105055.9|105005.9|105056.1|105006.1|105055.5|105005.5|5
1724287530000|2024-08-22 00:45:30|105056|105006|105056|105006|105057.1|105007.1|105055.9|105005.9|8
1724287540000|2024-08-22 00:45:40|105055.8|105005.8|105056|105006|105056|105006|105055.3|105005.3|6
1724287550000|2024-08-22 00:45:50|105055.2|105005.2|105057.7|105007.7|105057.7|105007.7|105055.2|105005.2|5
1724287560000|2024-08-22 00:46:00|105058.4|105008.4|105055.2|105005.2|105065|105015|105055.2|105005.2|17
1724287570000|2024-08-22 00:46:10|105058.9|105008.9|105060.3|105010.3|105063.3|105013.3|105055.5|105005.5|53
1724287580000|2024-08-22 00:46:20|105060.1|105010.1|105058.8|105008.8|105061.4|105011.4|105055.9|105005.9|14
1724287590000|2024-08-22 00:46:30|105059.1|105009.1|105060.6|105010.6|105064.2|105014.2|105059.1|105009.1|11
1724287600000|2024-08-22 00:46:40|105060.5|105010.5|105059.5|105009.5|105060.5|105010.5|105059.5|105009.5|2
1724287610000|2024-08-22 00:46:50|105059.6|105009.6|105059.3|105009.3|105059.6|105009.6|105059.3|105009.3|4
1724287620000|2024-08-22 00:47:00|105059.4|105009.4|105055.4|105005.4|105062.6|105012.6|105055.4|105005.4|11
1724287630000|2024-08-22 00:47:10|105056|105006|105054.6|105004.6|105056|105006|105054.1|105004.1|10
1724287640000|2024-08-22 00:47:20|105054.5|105004.5|105053.5|105003.5|105054.5|105004.5|105053.5|105003.5|4
1724287650000|2024-08-22 00:47:30|105055.3|105005.3|105055.6|105005.6|105056|105006|105055.3|105005.3|6
1724287660000|2024-08-22 00:47:40|105055.2|105005.2|105054.9|105004.9|105055.2|105005.2|105054.3|105004.3|5
1724287670000|2024-08-22 00:47:50|105055|105005|105055|105005|105055|105005|105055|105005|1
1724287680000|2024-08-22 00:48:00|105054.9|105004.9|105056.4|105006.4|105056.4|105006.4|105054.9|105004.9|5
1724287690000|2024-08-22 00:48:10|105056.5|105006.5|105054.6|105004.6|105059|105009|105054.6|105004.6|10
1724287700000|2024-08-22 00:48:20|105054.5|105004.5|105055.9|105005.9|105056.9|105006.9|105054.5|105004.5|13
1724287710000|2024-08-22 00:48:30|105056|105006|105053.5|105003.5|105056|105006|105053.5|105003.5|10
1724287720000|2024-08-22 00:48:40|105053.4|105003.4|105051.4|105001.4|105055|105005|105051.4|105001.4|10
1724287730000|2024-08-22 00:48:50|105051.6|105001.6|105052.4|105002.4|105052.4|105002.4|105051.2|105001.2|10
1724287740000|2024-08-22 00:49:00|105052.1|105002.1|105050.2|105000.2|105052.1|105002.1|105050.2|105000.2|7
1724287750000|2024-08-22 00:49:10|105050.3|105000.3|105051.1|105001.1|105051.1|105001.1|105050.3|105000.3|4
1724287760000|2024-08-22 00:49:20|105051.2|105001.2|105050.9|105000.9|105051.2|105001.2|105050.9|105000.9|3
1724287770000|2024-08-22 00:49:30|105050.7|105000.7|105051|105001|105051.3|105001.3|105050.5|105000.5|8
1724287780000|2024-08-22 00:49:40|105050.6|105000.6|105051.4|105001.4|105051.4|105001.4|105050.6|105000.6|9
1724287790000|2024-08-22 00:49:50|105051.5|105001.5|105049.3|104999.3|105052.3|105002.3|105049.3|104999.3|8
1724287800000|2024-08-22 00:50:00|105049.2|104999.2|105049.5|104999.5|105049.5|104999.5|105048.5|104998.5|10
1724287810000|2024-08-22 00:50:10|105049|104999|105057.5|105007.5|105057.5|105007.5|105049|104999|20
1724287820000|2024-08-22 00:50:20|105057.3|105007.3|105056.5|105006.5|105057.6|105007.6|105056.5|105006.5|9
1724287830000|2024-08-22 00:50:30|105057.1|105007.1|105053.3|105003.3|105057.6|105007.6|105053.3|105003.3|8
1724287840000|2024-08-22 00:50:40|105052.9|105002.9|105054.1|105004.1|105056.2|105006.2|105052.6|105002.6|9
1724287850000|2024-08-22 00:50:50|105054|105004|105048.9|104998.9|105054|105004|105047.3|104997.3|18
1724287860000|2024-08-22 00:51:00|105049.3|104999.3|105050.9|105000.9|105050.9|105000.9|105048.9|104998.9|14
1724287870000|2024-08-22 00:51:10|105051|105001|105055.9|105005.9|105056.4|105006.4|105050.7|105000.7|10
1724287880000|2024-08-22 00:51:20|105056.5|105006.5|105055|105005|105056.5|105006.5|105055|105005|7
1724287890000|2024-08-22 00:51:30|105055.6|105005.6|105053.7|105003.7|105055.7|105005.7|105050.3|105000.3|10
1724287900000|2024-08-22 00:51:40|105053.5|105003.5|105051.8|105001.8|105055|105005|105050|105000|12
1724287910000|2024-08-22 00:51:50|105052.3|105002.3|105053.2|105003.2|105053.3|105003.3|105052.3|105002.3|4
1724287920000|2024-08-22 00:52:00|105053.1|105003.1|105055.6|105005.6|105055.6|105005.6|105053.1|105003.1|6
1724287930000|2024-08-22 00:52:10|105056.2|105006.2|105054|105004|105056.3|105006.3|105053.2|105003.2|10
1724287940000|2024-08-22 00:52:20|105053.6|105003.6|105053.2|105003.2|105053.7|105003.7|105053.2|105003.2|4
1724287950000|2024-08-22 00:52:30|105052|105002|105052|105002|105054.1|105004.1|105051.2|105001.2|11
1724287960000|2024-08-22 00:52:40|105052.3|105002.3|105050.3|105000.3|105054.2|105004.2|105050.3|105000.3|11
1724287970000|2024-08-22 00:52:50|105051.4|105001.4|105049.5|104999.5|105054.1|105004.1|105049.5|104999.5|14
1724287980000|2024-08-22 00:53:00|105049.9|104999.9|105052.5|105002.5|105052.5|105002.5|105047.8|104997.8|13
1724287990000|2024-08-22 00:53:10|105054.8|105004.8|105055.1|105005.1|105055.1|105005.1|105054.8|105004.8|4
1724288000000|2024-08-22 00:53:20|105055.5|105005.5|105058.9|105008.9|105058.9|105008.9|105055.5|105005.5|8
1724288010000|2024-08-22 00:53:30|105058.8|105008.8|105060|105010|105060|105010|105058.5|105008.5|6
1724288020000|2024-08-22 00:53:40|105060.1|105010.1|105061|105011|105062.3|105012.3|105060.1|105010.1|10
1724288030000|2024-08-22 00:53:50|105061.3|105011.3|105058.2|105008.2|105066|105016|105058.2|105008.2|21
1724288040000|2024-08-22 00:54:00|105058.5|105008.5|105062.5|105012.5|105062.7|105012.7|105058.5|105008.5|11
1724288050000|2024-08-22 00:54:10|105062.9|105012.9|105055.1|105005.1|105063.4|105013.4|105055.1|105005.1|16
1724288060000|2024-08-22 00:54:20|105054.9|105004.9|105055.2|105005.2|105055.2|105005.2|105054.6|105004.6|4
1724288070000|2024-08-22 00:54:30|105055.5|105005.5|105072.9|105022.9|105072.9|105022.9|105055.5|105005.5|16
1724288080000|2024-08-22 00:54:40|105072.4|105022.4|105075|105025|105076.6|105026.6|105072.4|105022.4|10
1724288090000|2024-08-22 00:54:50|105075.1|105025.1|105130.8|105080.8|105133.1|105083.1|105075.1|105025.1|40
1724288100000|2024-08-22 00:55:00|105129.3|105079.3|105117.1|105067.1|105134.7|105084.7|105117.1|105067.1|36
1724288110000|2024-08-22 00:55:10|105119.3|105069.3|105119.5|105069.5|105122.8|105072.8|105115.5|105065.5|18
1724288120000|2024-08-22 00:55:20|105119.6|105069.6|105123.9|105073.9|105123.9|105073.9|105118.6|105068.6|20
1724288130000|2024-08-22 00:55:30|105125|105075|105125.4|105075.4|105126.5|105076.5|105120.5|105070.5|20
1724288140000|2024-08-22 00:55:40|105125.9|105075.9|105131.5|105081.5|105133.5|105083.5|105125.5|105075.5|23
1724288150000|2024-08-22 00:55:50|105131.2|105081.2|105135.7|105085.7|105136.3|105086.3|105129.7|105079.7|16
1724288160000|2024-08-22 00:56:00|105136.3|105086.3|105141.8|105091.8|105143.9|105093.9|105136|105086|35
1724288170000|2024-08-22 00:56:10|105142.4|105092.4|105146.9|105096.9|105147.8|105097.8|105142.4|105092.4|29
1724288180000|2024-08-22 00:56:20|105147.3|105097.3|105152.4|105102.4|105152.6|105102.6|105147.3|105097.3|16
1724288190000|2024-08-22 00:56:30|105152.7|105102.7|105161.5|105111.5|105161.5|105111.5|105152.7|105102.7|20
1724288200000|2024-08-22 00:56:40|105161.4|105111.4|105161.5|105111.5|105161.5|105111.5|105161.4|105111.4|2
1724288210000|2024-08-22 00:56:50|105161.3|105111.3|105154.7|105104.7|105164.8|105114.8|105154.7|105104.7|24
1724288220000|2024-08-22 00:57:00|105154.4|105104.4|105153.1|105103.1|105154.7|105104.7|105152.9|105102.9|12
1724288230000|2024-08-22 00:57:10|105152.2|105102.2|105161.4|105111.4|105161.4|105111.4|105151.4|105101.4|17
1724288240000|2024-08-22 00:57:20|105161.9|105111.9|105163.3|105113.3|105163.3|105113.3|105161.9|105111.9|4
1724288250000|2024-08-22 00:57:30|105162.9|105112.9|105159.7|105109.7|105162.9|105112.9|105159.6|105109.6|15
1724288260000|2024-08-22 00:57:40|105159.6|105109.6|105162.6|105112.6|105162.6|105112.6|105158.9|105108.9|10
1724288270000|2024-08-22 00:57:50|105162.3|105112.3|105165.4|105115.4|105165.9|105115.9|105162.3|105112.3|9
1724288280000|2024-08-22 00:58:00|105165.9|105115.9|105164.7|105114.7|105165.9|105115.9|105163.1|105113.1|12
1724288290000|2024-08-22 00:58:10|105162.9|105112.9|105151.2|105101.2|105164.8|105114.8|105150.8|105100.8|17
1724288300000|2024-08-22 00:58:20|105153.3|105103.3|105146.3|105096.3|105153.3|105103.3|105145.9|105095.9|23
1724288310000|2024-08-22 00:58:30|105146.1|105096.1|105147|105097|105151|105101|105145.6|105095.6|22
1724288320000|2024-08-22 00:58:40|105147.4|105097.4|105140.2|105090.2|105148.3|105098.3|105140.2|105090.2|21
1724288330000|2024-08-22 00:58:50|105140.1|105090.1|105142.1|105092.1|105142.6|105092.6|105140|105090|10
1724288340000|2024-08-22 00:59:00|105141.8|105091.8|105142.2|105092.2|105142.2|105092.2|105141.7|105091.7|9
1724288350000|2024-08-22 00:59:10|105142.1|105092.1|105143.9|105093.9|105145|105095|105142.1|105092.1|12
1724288360000|2024-08-22 00:59:20|105142.8|105092.8|105140.5|105090.5|105142.8|105092.8|105138.7|105088.7|8
1724288370000|2024-08-22 00:59:30|105139.9|105089.9|105141.9|105091.9|105141.9|105091.9|105131.9|105081.9|47
1724288380000|2024-08-22 00:59:40|105142|105092|105138.7|105088.7|105142|105092|105137.1|105087.1|16
1724288390000|2024-08-22 00:59:50|105141.2|105091.2|105139.7|105089.7|105141.8|105091.8|105138.7|105088.7|10
1724288400000|2024-08-22 01:00:00|105140.2|105090.2|105137.7|105087.7|105144.7|105094.7|105137.7|105087.7|35
1724288410000|2024-08-22 01:00:10|105136.7|105086.7|105136.8|105086.8|105138.7|105088.7|105136.7|105086.7|7
1724288420000|2024-08-22 01:00:20|105136.3|105086.3|105114.2|105064.2|105137|105087|105112.9|105062.9|21
1724288430000|2024-08-22 01:00:30|105115.9|105065.9|105090|105040|105115.9|105065.9|105090|105040|27
1724288440000|2024-08-22 01:00:40|105089.6|105039.6|105110.6|105060.6|105115.3|105065.3|105089.6|105039.6|44
1724288450000|2024-08-22 01:00:50|105110.7|105060.7|105113.1|105063.1|105115.7|105065.7|105104.5|105054.5|27
1724288460000|2024-08-22 01:01:00|105113.4|105063.4|105115.6|105065.6|105115.6|105065.6|105110.5|105060.5|16
1724288470000|2024-08-22 01:01:10|105117.6|105067.6|105117.3|105067.3|105118.8|105068.8|105115.7|105065.7|15
1724288480000|2024-08-22 01:01:20|105117.2|105067.2|105118.6|105068.6|105125.6|105075.6|105117|105067|25
1724288490000|2024-08-22 01:01:30|105117.2|105067.2|105119.6|105069.6|105120.1|105070.1|105117.2|105067.2|12
1724288500000|2024-08-22 01:01:40|105119.9|105069.9|105114.3|105064.3|105120.2|105070.2|105110.5|105060.5|18
1724288510000|2024-08-22 01:01:50|105106.7|105056.7|105112.4|105062.4|105115.5|105065.5|105106.7|105056.7|24
1724288520000|2024-08-22 01:02:00|105112.3|105062.3|105116.5|105066.5|105119.5|105069.5|105112.3|105062.3|21
1724288530000|2024-08-22 01:02:10|105114.2|105064.2|105119.5|105069.5|105123.2|105073.2|105113.9|105063.9|29
1724288540000|2024-08-22 01:02:20|105117.5|105067.5|105119|105069|105125.2|105075.2|105116.5|105066.5|21
1724288550000|2024-08-22 01:02:30|105118.7|105068.7|105121|105071|105121.1|105071.1|105118.6|105068.6|10
1724288560000|2024-08-22 01:02:40|105118.9|105068.9|105122.4|105072.4|105122.4|105072.4|105118.9|105068.9|6
1724288570000|2024-08-22 01:02:50|105122.5|105072.5|105122|105072|105124|105074|105120.4|105070.4|17
1724288580000|2024-08-22 01:03:00|105121.9|105071.9|105121.7|105071.7|105121.9|105071.9|105121.7|105071.7|3
1724288590000|2024-08-22 01:03:10|105120.9|105070.9|105124|105074|105124|105074|105119.3|105069.3|19
1724288600000|2024-08-22 01:03:20|105122.3|105072.3|105118.4|105068.4|105122.3|105072.3|105115.9|105065.9|14
1724288610000|2024-08-22 01:03:30|105118.8|105068.8|105118.6|105068.6|105119.4|105069.4|105115|105065|22
1724288620000|2024-08-22 01:03:40|105119.3|105069.3|105119.4|105069.4|105122.1|105072.1|105113.4|105063.4|19
1724288630000|2024-08-22 01:03:50|105119.8|105069.8|105118.5|105068.5|105122.6|105072.6|105118.5|105068.5|17
1724288640000|2024-08-22 01:04:00|105119.2|105069.2|105123.8|105073.8|105124|105074|105117.6|105067.6|9
1724288650000|2024-08-22 01:04:10|105122.8|105072.8|105123.7|105073.7|105123.9|105073.9|105122.7|105072.7|6
1724288660000|2024-08-22 01:04:20|105124.5|105074.5|105124.5|105074.5|105124.9|105074.9|105123.9|105073.9|6
1724288670000|2024-08-22 01:04:30|105124.3|105074.3|105124.5|105074.5|105124.9|105074.9|105123.6|105073.6|13
1724288680000|2024-08-22 01:04:40|105124.6|105074.6|105123.3|105073.3|105124.6|105074.6|105123.3|105073.3|5
1724288700000|2024-08-22 01:05:00|105123|105073|105123.3|105073.3|105124|105074|105122.4|105072.4|10
1724288710000|2024-08-22 01:05:10|105123.4|105073.4|105123.2|105073.2|105123.4|105073.4|105121.8|105071.8|8
1724288720000|2024-08-22 01:05:20|105123.3|105073.3|105127.9|105077.9|105128.7|105078.7|105123.3|105073.3|7
1724288730000|2024-08-22 01:05:30|105127.8|105077.8|105127.9|105077.9|105127.9|105077.9|105127.8|105077.8|2
1724288740000|2024-08-22 01:05:40|105129|105079|105125.7|105075.7|105129|105079|105125.7|105075.7|13
1724288750000|2024-08-22 01:05:50|105126.1|105076.1|105126.4|105076.4|105127.2|105077.2|105124.9|105074.9|12
1724288760000|2024-08-22 01:06:00|105126|105076|105126.6|105076.6|105127.7|105077.7|105125.3|105075.3|13
1724288770000|2024-08-22 01:06:10|105126.9|105076.9|105127.8|105077.8|105128|105078|105126.9|105076.9|10
1724288780000|2024-08-22 01:06:20|105128|105078|105129.4|105079.4|105129.4|105079.4|105127|105077|10
1724288790000|2024-08-22 01:06:30|105128.4|105078.4|105129.5|105079.5|105129.5|105079.5|105126.9|105076.9|8
1724288800000|2024-08-22 01:06:40|105130.3|105080.3|105126.7|105076.7|105130.3|105080.3|105126.7|105076.7|7
1724288810000|2024-08-22 01:06:50|105127|105077|105127.2|105077.2|105127.2|105077.2|105127|105077|3
1724288820000|2024-08-22 01:07:00|105127.7|105077.7|105128.9|105078.9|105128.9|105078.9|105126.2|105076.2|15
1724288830000|2024-08-22 01:07:10|105129.2|105079.2|105133|105083|105133.5|105083.5|105128.8|105078.8|10
1724288840000|2024-08-22 01:07:20|105132.7|105082.7|105132.5|105082.5|105132.7|105082.7|105131.8|105081.8|6
1724288850000|2024-08-22 01:07:30|105132|105082|105130.5|105080.5|105132.9|105082.9|105130.2|105080.2|11
1724288860000|2024-08-22 01:07:40|105130.2|105080.2|105130|105080|105130.2|105080.2|105129.9|105079.9|3
1724288870000|2024-08-22 01:07:50|105129.9|105079.9|105134.6|105084.6|105134.7|105084.7|105128.7|105078.7|20
1724288880000|2024-08-22 01:08:00|105135.9|105085.9|105141.2|105091.2|105141.2|105091.2|105135.9|105085.9|13
1724288890000|2024-08-22 01:08:10|105141.3|105091.3|105140.7|105090.7|105143.6|105093.6|105140.7|105090.7|20
1724288900000|2024-08-22 01:08:20|105140.8|105090.8|105141.7|105091.7|105141.7|105091.7|105140.8|105090.8|2
1724288910000|2024-08-22 01:08:30|105141.8|105091.8|105141.7|105091.7|105141.8|105091.8|105141.7|105091.7|2
1724288920000|2024-08-22 01:08:40|105141.4|105091.4|105142.2|105092.2|105142.2|105092.2|105139.7|105089.7|11
1724288930000|2024-08-22 01:08:50|105142.6|105092.6|105143.6|105093.6|105143.6|105093.6|105142.6|105092.6|7
1724288940000|2024-08-22 01:09:00|105143.9|105093.9|105148.3|105098.3|105148.8|105098.8|105143.9|105093.9|15
1724288950000|2024-08-22 01:09:10|105148.2|105098.2|105142.8|105092.8|105148.2|105098.2|105141.7|105091.7|13
1724288960000|2024-08-22 01:09:20|105142.9|105092.9|105144.1|105094.1|105144.1|105094.1|105142.5|105092.5|9
1724288970000|2024-08-22 01:09:30|105144.3|105094.3|105139.6|105089.6|105144.3|105094.3|105139.6|105089.6|12
1724288980000|2024-08-22 01:09:40|105139.7|105089.7|105141.8|105091.8|105142|105092|105139.4|105089.4|14
1724288990000|2024-08-22 01:09:50|105141.5|105091.5|105146.2|105096.2|105149.5|105099.5|105141.1|105091.1|17
1724289000000|2024-08-22 01:10:00|105146.1|105096.1|105146.6|105096.6|105146.6|105096.6|105146.1|105096.1|4
1724289010000|2024-08-22 01:10:10|105146.9|105096.9|105146.8|105096.8|105147.3|105097.3|105146.7|105096.7|7
1724289020000|2024-08-22 01:10:20|105147.1|105097.1|105154.2|105104.2|105154.2|105104.2|105147.1|105097.1|10
1724289030000|2024-08-22 01:10:30|105154.4|105104.4|105154.2|105104.2|105156.5|105106.5|105152.2|105102.2|10
1724289040000|2024-08-22 01:10:40|105154.3|105104.3|105159|105109|105159|105109|105154.2|105104.2|9
1724289050000|2024-08-22 01:10:50|105160.5|105110.5|105160|105110|105160.5|105110.5|105159.3|105109.3|6
1724289060000|2024-08-22 01:11:00|105159.7|105109.7|105157.3|105107.3|105159.7|105109.7|105157.3|105107.3|16
1724289070000|2024-08-22 01:11:10|105157.2|105107.2|105156.9|105106.9|105157.2|105107.2|105156.9|105106.9|2
1724289080000|2024-08-22 01:11:20|105157.1|105107.1|105154.8|105104.8|105157.1|105107.1|105153.5|105103.5|20
1724289090000|2024-08-22 01:11:30|105155.2|105105.2|105158.7|105108.7|105158.7|105108.7|105155.1|105105.1|23
1724289100000|2024-08-22 01:11:40|105158.5|105108.5|105151.2|105101.2|105159.4|105109.4|105151.2|105101.2|24
1724289110000|2024-08-22 01:11:50|105151.4|105101.4|105162.6|105112.6|105162.6|105112.6|105151.4|105101.4|25
1724289120000|2024-08-22 01:12:00|105162.3|105112.3|105163.9|105113.9|105166.3|105116.3|105162|105112|13
1724289130000|2024-08-22 01:12:10|105164.1|105114.1|105162.4|105112.4|105164.1|105114.1|105162.4|105112.4|11
1724289140000|2024-08-22 01:12:20|105162.5|105112.5|105164.8|105114.8|105165.6|105115.6|105161.1|105111.1|21
1724289150000|2024-08-22 01:12:30|105165|105115|105164.2|105114.2|105166.9|105116.9|105164.2|105114.2|13
1724289160000|2024-08-22 01:12:40|105163.2|105113.2|105159.8|105109.8|105164.8|105114.8|105159.8|105109.8|14
1724289170000|2024-08-22 01:12:50|105159.9|105109.9|105159.5|105109.5|105159.9|105109.9|105159.5|105109.5|6
1724289180000|2024-08-22 01:13:00|105160.1|105110.1|105158.7|105108.7|105160.1|105110.1|105158.6|105108.6|11
1724289190000|2024-08-22 01:13:10|105159.1|105109.1|105157.7|105107.7|105161.1|105111.1|105157|105107|10
1724289200000|2024-08-22 01:13:20|105157.5|105107.5|105155.3|105105.3|105157.5|105107.5|105154.7|105104.7|10
1724289210000|2024-08-22 01:13:30|105156.3|105106.3|105156.3|105106.3|105157.5|105107.5|105151|105101|24
1724289220000|2024-08-22 01:13:40|105156.5|105106.5|105155.4|105105.4|105157.2|105107.2|105155.4|105105.4|6
1724289230000|2024-08-22 01:13:50|105155.2|105105.2|105155.5|105105.5|105155.6|105105.6|105155.2|105105.2|3
1724289240000|2024-08-22 01:14:00|105155.6|105105.6|105156.8|105106.8|105156.8|105106.8|105155.6|105105.6|11
1724289250000|2024-08-22 01:14:10|105157.1|105107.1|105158.9|105108.9|105159.1|105109.1|105157.1|105107.1|7
1724289260000|2024-08-22 01:14:20|105158.8|105108.8|105159.8|105109.8|105161.2|105111.2|105156.1|105106.1|23
1724289270000|2024-08-22 01:14:30|105158.6|105108.6|105157.2|105107.2|105158.6|105108.6|105154.2|105104.2|16
1724289280000|2024-08-22 01:14:40|105157.3|105107.3|105157.1|105107.1|105158.4|105108.4|105157.1|105107.1|8
1724289290000|2024-08-22 01:14:50|105157|105107|105157.1|105107.1|105157.1|105107.1|105157|105107|4
1724289300000|2024-08-22 01:15:00|105156.8|105106.8|105158.6|105108.6|105160.5|105110.5|105155.1|105105.1|21
1724289310000|2024-08-22 01:15:10|105158.7|105108.7|105151.3|105101.3|105158.7|105108.7|105150.8|105100.8|14
1724289320000|2024-08-22 01:15:20|105151|105101|105150.7|105100.7|105151.4|105101.4|105150|105100|10
1724289330000|2024-08-22 01:15:30|105149.7|105099.7|105144.1|105094.1|105149.7|105099.7|105143.4|105093.4|15
1724289340000|2024-08-22 01:15:40|105144.4|105094.4|105143.7|105093.7|105144.4|105094.4|105143.1|105093.1|13
1724289350000|2024-08-22 01:15:50|105143.6|105093.6|105149.9|105099.9|105149.9|105099.9|105143.4|105093.4|13
1724289360000|2024-08-22 01:16:00|105150.3|105100.3|105150.2|105100.2|105150.8|105100.8|105144.4|105094.4|21
1724289370000|2024-08-22 01:16:10|105149.9|105099.9|105143.6|105093.6|105152.3|105102.3|105141.7|105091.7|29
1724289380000|2024-08-22 01:16:20|105143.3|105093.3|105138.7|105088.7|105143.6|105093.6|105138.1|105088.1|24
1724289390000|2024-08-22 01:16:30|105138.9|105088.9|105139.8|105089.8|105139.8|105089.8|105138.9|105088.9|5
1724289400000|2024-08-22 01:16:40|105139.9|105089.9|105142.8|105092.8|105143.3|105093.3|105139.9|105089.9|8
1724289410000|2024-08-22 01:16:50|105142.7|105092.7|105142.7|105092.7|105142.9|105092.9|105141.7|105091.7|16
1724289420000|2024-08-22 01:17:00|105142.5|105092.5|105144.3|105094.3|105144.6|105094.6|105139.3|105089.3|23
1724289430000|2024-08-22 01:17:10|105144.4|105094.4|105154.5|105104.5|105154.5|105104.5|105144|105094|10
1724289440000|2024-08-22 01:17:20|105153.7|105103.7|105150.7|105100.7|105153.7|105103.7|105150|105100|11
1724289450000|2024-08-22 01:17:30|105151|105101|105148.2|105098.2|105151|105101|105148.2|105098.2|7
1724289460000|2024-08-22 01:17:40|105147.4|105097.4|105141.5|105091.5|105147.6|105097.6|105141.3|105091.3|12
1724289470000|2024-08-22 01:17:50|105141.2|105091.2|105143|105093|105143|105093|105141.2|105091.2|9
1724289480000|2024-08-22 01:18:00|105142.7|105092.7|105147.7|105097.7|105147.7|105097.7|105142.7|105092.7|11
1724289490000|2024-08-22 01:18:10|105147.9|105097.9|105147.1|105097.1|105147.9|105097.9|105146.1|105096.1|19
1724289500000|2024-08-22 01:18:20|105146.7|105096.7|105147.7|105097.7|105148.1|105098.1|105146.7|105096.7|8
1724289510000|2024-08-22 01:18:30|105147.3|105097.3|105147.2|105097.2|105147.3|105097.3|105146.9|105096.9|4
1724289520000|2024-08-22 01:18:40|105147.3|105097.3|105148.2|105098.2|105148.2|105098.2|105147.3|105097.3|4
1724289530000|2024-08-22 01:18:50|105148.1|105098.1|105147.9|105097.9|105149.7|105099.7|105147.9|105097.9|6
1724289540000|2024-08-22 01:19:00|105148.3|105098.3|105144.6|105094.6|105148.4|105098.4|105144.1|105094.1|17
1724289550000|2024-08-22 01:19:10|105145.3|105095.3|105148.6|105098.6|105149.1|105099.1|105145.3|105095.3|21
1724289560000|2024-08-22 01:19:20|105148.1|105098.1|105149|105099|105151.5|105101.5|105147.1|105097.1|17
1724289570000|2024-08-22 01:19:30|105149.4|105099.4|105150.8|105100.8|105151.1|105101.1|105149.4|105099.4|9
1724289580000|2024-08-22 01:19:40|105150.7|105100.7|105147.9|105097.9|105150.7|105100.7|105147.9|105097.9|8
1724289590000|2024-08-22 01:19:50|105148|105098|105148.3|105098.3|105150.4|105100.4|105148|105098|14
1724289600000|2024-08-22 01:20:00|105147.9|105097.9|105146.2|105096.2|105147.9|105097.9|105145.6|105095.6|5
1724289610000|2024-08-22 01:20:10|105148|105098|105145.4|105095.4|105148|105098|105144.6|105094.6|13
1724289620000|2024-08-22 01:20:20|105145.5|105095.5|105144.8|105094.8|105145.6|105095.6|105142.8|105092.8|10
1724289630000|2024-08-22 01:20:30|105144.3|105094.3|105140.4|105090.4|105147.5|105097.5|105139.6|105089.6|33
1724289640000|2024-08-22 01:20:40|105141.2|105091.2|105137.3|105087.3|105142.3|105092.3|105136.9|105086.9|19
1724289650000|2024-08-22 01:20:50|105137.2|105087.2|105137.2|105087.2|105137.2|105087.2|105137.2|105087.2|1
1724289660000|2024-08-22 01:21:00|105137.5|105087.5|105138.3|105088.3|105138.3|105088.3|105137.5|105087.5|6
1724289670000|2024-08-22 01:21:10|105138.6|105088.6|105139.9|105089.9|105139.9|105089.9|105138.6|105088.6|3
1724289680000|2024-08-22 01:21:20|105139.8|105089.8|105139.8|105089.8|105139.8|105089.8|105139.8|105089.8|1
1724289690000|2024-08-22 01:21:30|105139.3|105089.3|105142.6|105092.6|105142.9|105092.9|105134.1|105084.1|19
1724289700000|2024-08-22 01:21:40|105142.9|105092.9|105146|105096|105146|105096|105142.5|105092.5|8
1724289710000|2024-08-22 01:21:50|105146.4|105096.4|105144.2|105094.2|105146.4|105096.4|105144.2|105094.2|10
1724289720000|2024-08-22 01:22:00|105144.1|105094.1|105142.4|105092.4|105144.6|105094.6|105142.4|105092.4|6
1724289730000|2024-08-22 01:22:10|105143.3|105093.3|105142.6|105092.6|105143.8|105093.8|105142.6|105092.6|7
1724289740000|2024-08-22 01:22:20|105142.4|105092.4|105140|105090|105142.5|105092.5|105133.5|105083.5|46
1724289750000|2024-08-22 01:22:30|105140.6|105090.6|105144.8|105094.8|105144.8|105094.8|105140.6|105090.6|10
1724289760000|2024-08-22 01:22:40|105144.6|105094.6|105144.6|105094.6|105144.8|105094.8|105144.5|105094.5|4
1724289770000|2024-08-22 01:22:50|105144.8|105094.8|105144.7|105094.7|105144.8|105094.8|105144.7|105094.7|2
1724289780000|2024-08-22 01:23:00|105144.6|105094.6|105139.3|105089.3|105145.8|105095.8|105139.3|105089.3|12
1724289790000|2024-08-22 01:23:10|105139.1|105089.1|105138.2|105088.2|105139.2|105089.2|105138.2|105088.2|6
1724289800000|2024-08-22 01:23:20|105138|105088|105138.3|105088.3|105138.3|105088.3|105138|105088|3
1724289810000|2024-08-22 01:23:30|105138.6|105088.6|105139.6|105089.6|105139.8|105089.8|105138.6|105088.6|7
1724289820000|2024-08-22 01:23:40|105139.5|105089.5|105138.9|105088.9|105139.7|105089.7|105138.6|105088.6|6
1724289830000|2024-08-22 01:23:50|105138.8|105088.8|105136.6|105086.6|105138.8|105088.8|105136.6|105086.6|6
1724289840000|2024-08-22 01:24:00|105136.9|105086.9|105137.1|105087.1|105137.1|105087.1|105136.9|105086.9|5
1724289850000|2024-08-22 01:24:10|105137.2|105087.2|105137.9|105087.9|105137.9|105087.9|105136.3|105086.3|4
1724289860000|2024-08-22 01:24:20|105137.8|105087.8|105137.1|105087.1|105137.8|105087.8|105137.1|105087.1|3
1724289870000|2024-08-22 01:24:30|105136.8|105086.8|105136.9|105086.9|105136.9|105086.9|105136.7|105086.7|4
1724289880000|2024-08-22 01:24:40|105137.8|105087.8|105136.3|105086.3|105137.8|105087.8|105136.3|105086.3|7
1724289890000|2024-08-22 01:24:50|105136.9|105086.9|105136.5|105086.5|105136.9|105086.9|105134.9|105084.9|11
1724289900000|2024-08-22 01:25:00|105137.2|105087.2|105134|105084|105137.6|105087.6|105132.8|105082.8|14
1724289910000|2024-08-22 01:25:10|105134.5|105084.5|105135.3|105085.3|105135.9|105085.9|105134.2|105084.2|21
1724289920000|2024-08-22 01:25:20|105136|105086|105135.2|105085.2|105136|105086|105135|105085|6
1724289930000|2024-08-22 01:25:30|105134.9|105084.9|105133.9|105083.9|105134.9|105084.9|105133.9|105083.9|3
1724289940000|2024-08-22 01:25:40|105134|105084|105125.9|105075.9|105134|105084|105123|105073|15
1724289950000|2024-08-22 01:25:50|105125.5|105075.5|105123.4|105073.4|105125.5|105075.5|105123.4|105073.4|8
1724289960000|2024-08-22 01:26:00|105123.1|105073.1|105121.3|105071.3|105123.1|105073.1|105121.3|105071.3|7
1724289970000|2024-08-22 01:26:10|105121.6|105071.6|105121.5|105071.5|105121.8|105071.8|105121.5|105071.5|4
1724289980000|2024-08-22 01:26:20|105121.6|105071.6|105122|105072|105122|105072|105121.6|105071.6|4
1724289990000|2024-08-22 01:26:30|105125|105075|105126.3|105076.3|105127.5|105077.5|105124.5|105074.5|13
1724290000000|2024-08-22 01:26:40|105126.4|105076.4|105126.7|105076.7|105126.8|105076.8|105126.4|105076.4|5
1724290010000|2024-08-22 01:26:50|105126.5|105076.5|105126.6|105076.6|105126.6|105076.6|105126.5|105076.5|4
1724290020000|2024-08-22 01:27:00|105127|105077|105124.7|105074.7|105127|105077|105124.3|105074.3|10
1724290030000|2024-08-22 01:27:10|105124.8|105074.8|105123.7|105073.7|105125.5|105075.5|105123.7|105073.7|10
1724290040000|2024-08-22 01:27:20|105124.2|105074.2|105124.5|105074.5|105124.5|105074.5|105123.7|105073.7|11
1724290050000|2024-08-22 01:27:30|105124|105074|105123.9|105073.9|105124|105074|105123.9|105073.9|2
1724290060000|2024-08-22 01:27:40|105124|105074|105124.6|105074.6|105125.2|105075.2|105123.9|105073.9|5
1724290070000|2024-08-22 01:27:50|105124.7|105074.7|105125.4|105075.4|105125.4|105075.4|105124.7|105074.7|3
1724290080000|2024-08-22 01:28:00|105125.3|105075.3|105121.4|105071.4|105125.3|105075.3|105121.4|105071.4|9
1724290090000|2024-08-22 01:28:10|105121.5|105071.5|105121.2|105071.2|105121.5|105071.5|105121.2|105071.2|2
1724290100000|2024-08-22 01:28:20|105120.5|105070.5|105119.6|105069.6|105120.5|105070.5|105119.6|105069.6|5
1724290110000|2024-08-22 01:28:30|105119.2|105069.2|105121.1|105071.1|105121.8|105071.8|105119.2|105069.2|9
1724290120000|2024-08-22 01:28:40|105121.2|105071.2|105122.3|105072.3|105123.8|105073.8|105121.2|105071.2|9
1724290130000|2024-08-22 01:28:50|105122.2|105072.2|105123.5|105073.5|105123.5|105073.5|105122.2|105072.2|6
1724290140000|2024-08-22 01:29:00|105123.6|105073.6|105123.2|105073.2|105123.6|105073.6|105123.1|105073.1|4
1724290150000|2024-08-22 01:29:10|105122.8|105072.8|105123.2|105073.2|105123.5|105073.5|105122.8|105072.8|4
1724290160000|2024-08-22 01:29:20|105123.1|105073.1|105146|105096|105146|105096|105123|105073|21
1724290170000|2024-08-22 01:29:30|105146.7|105096.7|105149.2|105099.2|105154.4|105104.4|105146|105096|31
1724290180000|2024-08-22 01:29:40|105148.8|105098.8|105151.3|105101.3|105153.3|105103.3|105148.8|105098.8|23
1724290190000|2024-08-22 01:29:50|105150.9|105100.9|105140.5|105090.5|105151.2|105101.2|105140.5|105090.5|18
1724290200000|2024-08-22 01:30:00|105142.5|105092.5|105148.3|105098.3|105148.3|105098.3|105142.5|105092.5|17
1724290210000|2024-08-22 01:30:10|105148.1|105098.1|105145.9|105095.9|105148.5|105098.5|105145.9|105095.9|9
1724290220000|2024-08-22 01:30:20|105146.6|105096.6|105146.5|105096.5|105147.1|105097.1|105146.4|105096.4|7
1724290230000|2024-08-22 01:30:30|105146.4|105096.4|105150.2|105100.2|105150.2|105100.2|105143.8|105093.8|18
1724290240000|2024-08-22 01:30:40|105149.8|105099.8|105159.8|105109.8|105159.8|105109.8|105148.7|105098.7|21
1724290250000|2024-08-22 01:30:50|105159.7|105109.7|105160.2|105110.2|105160.2|105110.2|105158.3|105108.3|21
1724290260000|2024-08-22 01:31:00|105160.5|105110.5|105165.7|105115.7|105165.7|105115.7|105160.5|105110.5|8
1724290270000|2024-08-22 01:31:10|105166.4|105116.4|105166.3|105116.3|105167.4|105117.4|105165.9|105115.9|9
1724290280000|2024-08-22 01:31:20|105165.8|105115.8|105159.6|105109.6|105165.8|105115.8|105159.6|105109.6|10
1724290290000|2024-08-22 01:31:30|105159.3|105109.3|105159.7|105109.7|105163.9|105113.9|105159.3|105109.3|12
1724290300000|2024-08-22 01:31:40|105159.4|105109.4|105160|105110|105160|105110|105155.6|105105.6|17
1724290310000|2024-08-22 01:31:50|105160.1|105110.1|105157.1|105107.1|105160.3|105110.3|105157.1|105107.1|13
1724290320000|2024-08-22 01:32:00|105156.2|105106.2|105154|105104|105157.2|105107.2|105151.4|105101.4|29
1724290330000|2024-08-22 01:32:10|105154.1|105104.1|105153.8|105103.8|105157|105107|105153.8|105103.8|12
1724290340000|2024-08-22 01:32:20|105154|105104|105157.4|105107.4|105157.4|105107.4|105154|105104|8
1724290350000|2024-08-22 01:32:30|105157.3|105107.3|105160.1|105110.1|105161.9|105111.9|105156.3|105106.3|10
1724290360000|2024-08-22 01:32:40|105160.5|105110.5|105162.5|105112.5|105163|105113|105160.5|105110.5|10
1724290370000|2024-08-22 01:32:50|105162.1|105112.1|105162.5|105112.5|105162.6|105112.6|105162.1|105112.1|5
1724290380000|2024-08-22 01:33:00|105161.7|105111.7|105161.7|105111.7|105161.9|105111.9|105161.5|105111.5|6
1724290390000|2024-08-22 01:33:10|105160.2|105110.2|105158.2|105108.2|105161.6|105111.6|105158.2|105108.2|9
1724290400000|2024-08-22 01:33:20|105158.3|105108.3|105158.2|105108.2|105159.4|105109.4|105157.9|105107.9|10
1724290410000|2024-08-22 01:33:30|105158.1|105108.1|105163.5|105113.5|105163.7|105113.7|105158.1|105108.1|13
1724290420000|2024-08-22 01:33:40|105163.7|105113.7|105164.3|105114.3|105164.3|105114.3|105163.4|105113.4|7
1724290430000|2024-08-22 01:33:50|105164.4|105114.4|105154|105104|105165.8|105115.8|105154|105104|24
1724290440000|2024-08-22 01:34:00|105154.3|105104.3|105154|105104|105155|105105|105153.6|105103.6|9
1724290450000|2024-08-22 01:34:10|105154.1|105104.1|105152.5|105102.5|105154.1|105104.1|105152.5|105102.5|11
1724290460000|2024-08-22 01:34:20|105152.1|105102.1|105150.9|105100.9|105152.1|105102.1|105150.9|105100.9|5
1724290470000|2024-08-22 01:34:30|105151|105101|105148.9|105098.9|105151.3|105101.3|105148.9|105098.9|12
1724290480000|2024-08-22 01:34:40|105149.2|105099.2|105146.8|105096.8|105149.4|105099.4|105146.6|105096.6|12
1724290490000|2024-08-22 01:34:50|105147.7|105097.7|105147.3|105097.3|105148.5|105098.5|105146.6|105096.6|11
1724290500000|2024-08-22 01:35:00|105147.7|105097.7|105144.6|105094.6|105149.2|105099.2|105140.9|105090.9|28
1724290510000|2024-08-22 01:35:10|105145.3|105095.3|105146.5|105096.5|105146.5|105096.5|105143.3|105093.3|17
1724290520000|2024-08-22 01:35:20|105146.4|105096.4|105146.9|105096.9|105147|105097|105146.4|105096.4|4
1724290530000|2024-08-22 01:35:30|105146.8|105096.8|105147.2|105097.2|105147.2|105097.2|105146.8|105096.8|3
1724290540000|2024-08-22 01:35:40|105147.3|105097.3|105146.7|105096.7|105147.4|105097.4|105146.6|105096.6|7
1724290550000|2024-08-22 01:35:50|105145.8|105095.8|105148.2|105098.2|105148.3|105098.3|105145.8|105095.8|5
1724290560000|2024-08-22 01:36:00|105147.6|105097.6|105147.6|105097.6|105147.8|105097.8|105147.5|105097.5|4
1724290570000|2024-08-22 01:36:10|105147.5|105097.5|105147.1|105097.1|105148.1|105098.1|105147.1|105097.1|7
1724290580000|2024-08-22 01:36:20|105146.8|105096.8|105146.8|105096.8|105146.8|105096.8|105146.7|105096.7|3
1724290590000|2024-08-22 01:36:30|105146.7|105096.7|105145.8|105095.8|105147.5|105097.5|105145.7|105095.7|8
1724290600000|2024-08-22 01:36:40|105145.9|105095.9|105146.3|105096.3|105146.3|105096.3|105145.9|105095.9|2
1724290610000|2024-08-22 01:36:50|105146.2|105096.2|105146.8|105096.8|105146.8|105096.8|105146.2|105096.2|4
1724290620000|2024-08-22 01:37:00|105147|105097|105146.4|105096.4|105148.7|105098.7|105146.4|105096.4|12
1724290630000|2024-08-22 01:37:10|105147.5|105097.5|105152.3|105102.3|105153.5|105103.5|105146.3|105096.3|33
1724290640000|2024-08-22 01:37:20|105152.4|105102.4|105148.8|105098.8|105152.7|105102.7|105148.8|105098.8|12
1724290650000|2024-08-22 01:37:30|105149.1|105099.1|105152.8|105102.8|105152.8|105102.8|105148.9|105098.9|8
1724290660000|2024-08-22 01:37:40|105151.6|105101.6|105158.9|105108.9|105158.9|105108.9|105151.6|105101.6|20
1724290670000|2024-08-22 01:37:50|105158.8|105108.8|105158.6|105108.6|105159.1|105109.1|105158.6|105108.6|6
1724290680000|2024-08-22 01:38:00|105158.5|105108.5|105158.5|105108.5|105158.5|105108.5|105158.5|105108.5|1
1724290690000|2024-08-22 01:38:10|105158.4|105108.4|105160.3|105110.3|105160.3|105110.3|105158.3|105108.3|9
1724290700000|2024-08-22 01:38:20|105160.4|105110.4|105161.3|105111.3|105162|105112|105160.4|105110.4|9
1724290710000|2024-08-22 01:38:30|105161.4|105111.4|105160.4|105110.4|105161.4|105111.4|105160.4|105110.4|6
1724290720000|2024-08-22 01:38:40|105161.3|105111.3|105160.6|105110.6|105161.8|105111.8|105159.5|105109.5|15
1724290730000|2024-08-22 01:38:50|105160.4|105110.4|105159.7|105109.7|105160.4|105110.4|105159.6|105109.6|6
1724290740000|2024-08-22 01:39:00|105159.9|105109.9|105159.8|105109.8|105160.2|105110.2|105159.8|105109.8|7
1724290750000|2024-08-22 01:39:10|105159.7|105109.7|105159.9|105109.9|105160.2|105110.2|105159.7|105109.7|6
1724290760000|2024-08-22 01:39:20|105159.8|105109.8|105159.7|105109.7|105159.8|105109.8|105159.6|105109.6|4
1724290770000|2024-08-22 01:39:30|105159.3|105109.3|105159.8|105109.8|105159.8|105109.8|105159.3|105109.3|3
1724290780000|2024-08-22 01:39:40|105159.7|105109.7|105157.1|105107.1|105159.7|105109.7|105157|105107|11
1724290790000|2024-08-22 01:39:50|105156.9|105106.9|105156.6|105106.6|105156.9|105106.9|105156.1|105106.1|6
1724290800000|2024-08-22 01:40:00|105156.8|105106.8|105157.2|105107.2|105157.2|105107.2|105156.8|105106.8|3
1724290810000|2024-08-22 01:40:10|105157.3|105107.3|105159.4|105109.4|105159.4|105109.4|105156.8|105106.8|12
1724290820000|2024-08-22 01:40:20|105160.4|105110.4|105157.1|105107.1|105162.5|105112.5|105156.8|105106.8|22
1724290830000|2024-08-22 01:40:30|105157.5|105107.5|105159.4|105109.4|105159.8|105109.8|105156.2|105106.2|32
1724290840000|2024-08-22 01:40:40|105158.6|105108.6|105158.4|105108.4|105158.7|105108.7|105158.3|105108.3|4
1724290850000|2024-08-22 01:40:50|105158.5|105108.5|105158.1|105108.1|105158.5|105108.5|105158.1|105108.1|4
1724290860000|2024-08-22 01:41:00|105157.9|105107.9|105158.9|105108.9|105159.2|105109.2|105157.9|105107.9|8
1724290870000|2024-08-22 01:41:10|105159|105109|105158.5|105108.5|105159|105109|105158.3|105108.3|4
1724290880000|2024-08-22 01:41:20|105158.6|105108.6|105160.7|105110.7|105160.7|105110.7|105158.6|105108.6|6
1724290890000|2024-08-22 01:41:30|105160.6|105110.6|105160.9|105110.9|105162.7|105112.7|105159.2|105109.2|16
1724290900000|2024-08-22 01:41:40|105160.8|105110.8|105161|105111|105161|105111|105160.7|105110.7|4
1724290910000|2024-08-22 01:41:50|105161.1|105111.1|105162.4|105112.4|105163|105113|105161|105111|11
1724290920000|2024-08-22 01:42:00|105162.7|105112.7|105164.1|105114.1|105164.1|105114.1|105162.7|105112.7|6
1724290930000|2024-08-22 01:42:10|105164.4|105114.4|105167.4|105117.4|105167.4|105117.4|105164.4|105114.4|6
1724290940000|2024-08-22 01:42:20|105167.3|105117.3|105168.6|105118.6|105168.6|105118.6|105167.3|105117.3|4
1724290950000|2024-08-22 01:42:30|105168.7|105118.7|105168.3|105118.3|105169|105119|105168.2|105118.2|6
1724290960000|2024-08-22 01:42:40|105167.9|105117.9|105168.3|105118.3|105168.5|105118.5|105167|105117|10
1724290970000|2024-08-22 01:42:50|105168.5|105118.5|105167.2|105117.2|105168.5|105118.5|105167.2|105117.2|4
1724290980000|2024-08-22 01:43:00|105167|105117|105171.4|105121.4|105172.5|105122.5|105167|105117|14
1724290990000|2024-08-22 01:43:10|105171|105121|105170.9|105120.9|105171.2|105121.2|105170.8|105120.8|5
1724291000000|2024-08-22 01:43:20|105171.2|105121.2|105170.5|105120.5|105172.3|105122.3|105169.8|105119.8|10
1724291010000|2024-08-22 01:43:30|105171|105121|105170.5|105120.5|105171.5|105121.5|105170.5|105120.5|10
1724291020000|2024-08-22 01:43:40|105170.1|105120.1|105168.8|105118.8|105170.1|105120.1|105168.8|105118.8|4
1724291030000|2024-08-22 01:43:50|105169.3|105119.3|105169.6|105119.6|105169.6|105119.6|105168.8|105118.8|9
1724291040000|2024-08-22 01:44:00|105169.9|105119.9|105169|105119|105170.1|105120.1|105169|105119|5
1724291050000|2024-08-22 01:44:10|105168.9|105118.9|105169.6|105119.6|105169.6|105119.6|105168.4|105118.4|8
1724291060000|2024-08-22 01:44:20|105169.5|105119.5|105169.4|105119.4|105170|105120|105169.4|105119.4|4
1724291070000|2024-08-22 01:44:30|105168.7|105118.7|105169.3|105119.3|105169.3|105119.3|105168.4|105118.4|6
1724291080000|2024-08-22 01:44:40|105169.4|105119.4|105169.4|105119.4|105169.4|105119.4|105169.4|105119.4|1
1724291090000|2024-08-22 01:44:50|105169.2|105119.2|105169|105119|105169.2|105119.2|105168.2|105118.2|9
1724291100000|2024-08-22 01:45:00|105169.1|105119.1|105169.2|105119.2|105169.6|105119.6|105168.7|105118.7|6
1724291110000|2024-08-22 01:45:10|105170.4|105120.4|105169.8|105119.8|105172.9|105122.9|105169.8|105119.8|14
1724291120000|2024-08-22 01:45:20|105170.4|105120.4|105168.2|105118.2|105171.3|105121.3|105168.2|105118.2|11
1724291130000|2024-08-22 01:45:30|105168.1|105118.1|105167.8|105117.8|105168.1|105118.1|105167.8|105117.8|3
1724291140000|2024-08-22 01:45:40|105167.6|105117.6|105165.8|105115.8|105167.8|105117.8|105165.6|105115.6|15
1724291150000|2024-08-22 01:45:50|105165.7|105115.7|105167.8|105117.8|105167.8|105117.8|105165.7|105115.7|4
1724291160000|2024-08-22 01:46:00|105167.7|105117.7|105167.9|105117.9|105168.3|105118.3|105167.7|105117.7|7
1724291170000|2024-08-22 01:46:10|105167.8|105117.8|105168.2|105118.2|105168.2|105118.2|105167.7|105117.7|4
1724291180000|2024-08-22 01:46:20|105168.4|105118.4|105169.9|105119.9|105171.3|105121.3|105168.4|105118.4|11
1724291190000|2024-08-22 01:46:30|105169.8|105119.8|105169.9|105119.9|105169.9|105119.9|105169.8|105119.8|2
1724291200000|2024-08-22 01:46:40|105169.5|105119.5|105169.5|105119.5|105169.6|105119.6|105169.5|105119.5|3
1724291210000|2024-08-22 01:46:50|105168.5|105118.5|105167.8|105117.8|105169.4|105119.4|105167.4|105117.4|9
1724291220000|2024-08-22 01:47:00|105167.7|105117.7|105167.6|105117.6|105167.7|105117.7|105167.6|105117.6|4
1724291230000|2024-08-22 01:47:10|105167.5|105117.5|105161.9|105111.9|105167.7|105117.7|105161.8|105111.8|13
1724291240000|2024-08-22 01:47:20|105161.6|105111.6|105159.8|105109.8|105161.6|105111.6|105159.8|105109.8|4
1724291250000|2024-08-22 01:47:30|105159.4|105109.4|105164.9|105114.9|105165.1|105115.1|105159.1|105109.1|19
1724291260000|2024-08-22 01:47:40|105165|105115|105165.7|105115.7|105166.8|105116.8|105164.9|105114.9|8
1724291270000|2024-08-22 01:47:50|105165.4|105115.4|105165.2|105115.2|105166.4|105116.4|105165.2|105115.2|10
1724291280000|2024-08-22 01:48:00|105165|105115|105160.7|105110.7|105165|105115|105160.7|105110.7|14
1724291290000|2024-08-22 01:48:10|105161.5|105111.5|105161.5|105111.5|105162.3|105112.3|105161.2|105111.2|8
1724291300000|2024-08-22 01:48:20|105161.1|105111.1|105162.8|105112.8|105162.9|105112.9|105161|105111|11
1724291310000|2024-08-22 01:48:30|105162.9|105112.9|105166.9|105116.9|105166.9|105116.9|105161.9|105111.9|10
1724291320000|2024-08-22 01:48:40|105166.6|105116.6|105166.4|105116.4|105166.6|105116.6|105165.7|105115.7|6
1724291330000|2024-08-22 01:48:50|105165.9|105115.9|105166.3|105116.3|105166.4|105116.4|105165.3|105115.3|10
1724291340000|2024-08-22 01:49:00|105166.4|105116.4|105165.9|105115.9|105166.4|105116.4|105165.1|105115.1|8
1724291350000|2024-08-22 01:49:10|105165.8|105115.8|105165.8|105115.8|105165.8|105115.8|105165.8|105115.8|1
1724291360000|2024-08-22 01:49:20|105165.9|105115.9|105167.1|105117.1|105168|105118|105165.8|105115.8|6
1724291370000|2024-08-22 01:49:30|105166.9|105116.9|105166.2|105116.2|105166.9|105116.9|105166.2|105116.2|5
1724291380000|2024-08-22 01:49:40|105166.1|105116.1|105166.1|105116.1|105166.3|105116.3|105165.8|105115.8|6
1724291390000|2024-08-22 01:49:50|105166|105116|105166.4|105116.4|105166.4|105116.4|105166|105116|5
1724291400000|2024-08-22 01:50:00|105166.3|105116.3|105165.6|105115.6|105166.4|105116.4|105164.5|105114.5|9
1724291410000|2024-08-22 01:50:10|105166.2|105116.2|105165.3|105115.3|105166.3|105116.3|105164.4|105114.4|10
1724291420000|2024-08-22 01:50:20|105164.9|105114.9|105165.2|105115.2|105166|105116|105164.2|105114.2|11
1724291430000|2024-08-22 01:50:30|105164.9|105114.9|105165.3|105115.3|105165.3|105115.3|105164.9|105114.9|2
1724291440000|2024-08-22 01:50:40|105164.9|105114.9|105165.3|105115.3|105165.9|105115.9|105164.3|105114.3|8
1724291450000|2024-08-22 01:50:50|105164.6|105114.6|105165.9|105115.9|105166.6|105116.6|105164.5|105114.5|8
1724291460000|2024-08-22 01:51:00|105165.6|105115.6|105169.8|105119.8|105169.8|105119.8|105165.6|105115.6|13
1724291470000|2024-08-22 01:51:10|105169.5|105119.5|105168.5|105118.5|105169.5|105119.5|105167.2|105117.2|7
1724291480000|2024-08-22 01:51:20|105168.6|105118.6|105167.2|105117.2|105168.6|105118.6|105167.2|105117.2|4
1724291490000|2024-08-22 01:51:30|105166.8|105116.8|105168.7|105118.7|105168.7|105118.7|105166.8|105116.8|9
1724291500000|2024-08-22 01:51:40|105168.5|105118.5|105167.1|105117.1|105168.5|105118.5|105167.1|105117.1|7
1724291510000|2024-08-22 01:51:50|105167.5|105117.5|105167.4|105117.4|105167.5|105117.5|105167.3|105117.3|5
1724291520000|2024-08-22 01:52:00|105167.5|105117.5|105169.1|105119.1|105169.2|105119.2|105167.1|105117.1|8
1724291530000|2024-08-22 01:52:10|105168.5|105118.5|105168.5|105118.5|105168.5|105118.5|105168.1|105118.1|3
1724291540000|2024-08-22 01:52:20|105168.4|105118.4|105170.1|105120.1|105170.4|105120.4|105168.3|105118.3|7
1724291550000|2024-08-22 01:52:30|105169.7|105119.7|105169.8|105119.8|105169.8|105119.8|105169.7|105119.7|6
1724291560000|2024-08-22 01:52:40|105169.7|105119.7|105169.6|105119.6|105169.7|105119.7|105169.6|105119.6|2
1724291570000|2024-08-22 01:52:50|105169.5|105119.5|105169.2|105119.2|105169.7|105119.7|105169.2|105119.2|5
1724291580000|2024-08-22 01:53:00|105168.9|105118.9|105166.6|105116.6|105169|105119|105165.5|105115.5|8
1724291590000|2024-08-22 01:53:10|105166.7|105116.7|105166.3|105116.3|105166.7|105116.7|105166.2|105116.2|4
1724291600000|2024-08-22 01:53:20|105165.4|105115.4|105160.6|105110.6|105165.4|105115.4|105160.6|105110.6|15
1724291610000|2024-08-22 01:53:30|105160.4|105110.4|105160.7|105110.7|105160.8|105110.8|105160.4|105110.4|3
1724291620000|2024-08-22 01:53:40|105160.3|105110.3|105160.3|105110.3|105160.4|105110.4|105160.3|105110.3|3
1724291630000|2024-08-22 01:53:50|105160.2|105110.2|105161.2|105111.2|105161.2|105111.2|105160.1|105110.1|4
1724291640000|2024-08-22 01:54:00|105161.3|105111.3|105160.8|105110.8|105161.5|105111.5|105160.6|105110.6|4
1724291650000|2024-08-22 01:54:10|105160.4|105110.4|105165.3|105115.3|105165.3|105115.3|105160.4|105110.4|9
1724291660000|2024-08-22 01:54:20|105164.9|105114.9|105165.6|105115.6|105165.6|105115.6|105164.9|105114.9|4
1724291670000|2024-08-22 01:54:30|105165.2|105115.2|105165.2|105115.2|105165.2|105115.2|105164.7|105114.7|4
1724291680000|2024-08-22 01:54:40|105164.8|105114.8|105165.4|105115.4|105165.5|105115.5|105164.8|105114.8|7
1724291690000|2024-08-22 01:54:50|105165.5|105115.5|105166.2|105116.2|105167.6|105117.6|105165|105115|12
1724291700000|2024-08-22 01:55:00|105166.9|105116.9|105166.5|105116.5|105167.2|105117.2|105166.5|105116.5|8
1724291710000|2024-08-22 01:55:10|105166.6|105116.6|105165.9|105115.9|105166.6|105116.6|105165.7|105115.7|6
1724291720000|2024-08-22 01:55:20|105166.3|105116.3|105166.1|105116.1|105166.3|105116.3|105165.5|105115.5|7
1724291730000|2024-08-22 01:55:30|105165.9|105115.9|105166.7|105116.7|105166.7|105116.7|105165.9|105115.9|2
1724291740000|2024-08-22 01:55:40|105166.8|105116.8|105167|105117|105167|105117|105166.7|105116.7|3
1724291750000|2024-08-22 01:55:50|105167.5|105117.5|105168.3|105118.3|105171.1|105121.1|105167.5|105117.5|14
1724291760000|2024-08-22 01:56:00|105168.2|105118.2|105168.7|105118.7|105168.7|105118.7|105167.7|105117.7|8
1724291770000|2024-08-22 01:56:10|105169.1|105119.1|105169.1|105119.1|105169.1|105119.1|105168.7|105118.7|5
1724291780000|2024-08-22 01:56:20|105168.7|105118.7|105169.3|105119.3|105169.3|105119.3|105168.7|105118.7|2
1724291790000|2024-08-22 01:56:30|105169.4|105119.4|105168.6|105118.6|105169.4|105119.4|105168.6|105118.6|4
1724291800000|2024-08-22 01:56:40|105169.9|105119.9|105174|105124|105174|105124|105169.9|105119.9|4
1724291810000|2024-08-22 01:56:50|105173.8|105123.8|105172.9|105122.9|105173.8|105123.8|105172.9|105122.9|5
1724291820000|2024-08-22 01:57:00|105172.5|105122.5|105171.7|105121.7|105172.8|105122.8|105171.5|105121.5|6
1724291830000|2024-08-22 01:57:10|105171.5|105121.5|105171.5|105121.5|105171.5|105121.5|105171.5|105121.5|1
1724291840000|2024-08-22 01:57:20|105171.3|105121.3|105171.5|105121.5|105171.5|105121.5|105171.3|105121.3|3
1724291850000|2024-08-22 01:57:30|105171.4|105121.4|105170.7|105120.7|105172.6|105122.6|105170.2|105120.2|8
1724291860000|2024-08-22 01:57:40|105170.6|105120.6|105166.3|105116.3|105170.6|105120.6|105166.3|105116.3|9
1724291870000|2024-08-22 01:57:50|105166.4|105116.4|105166.7|105116.7|105168.4|105118.4|105165.9|105115.9|23
1724291880000|2024-08-22 01:58:00|105166.6|105116.6|105165.5|105115.5|105166.6|105116.6|105165.5|105115.5|3
1724291890000|2024-08-22 01:58:10|105165.1|105115.1|105166.5|105116.5|105166.5|105116.5|105165.1|105115.1|4
1724291900000|2024-08-22 01:58:20|105166.2|105116.2|105166.3|105116.3|105166.3|105116.3|105166.2|105116.2|2
1724291910000|2024-08-22 01:58:30|105165.8|105115.8|105166|105116|105166.3|105116.3|105165.8|105115.8|7
1724291920000|2024-08-22 01:58:40|105165.8|105115.8|105166|105116|105166|105116|105165.8|105115.8|2
1724291930000|2024-08-22 01:58:50|105166.1|105116.1|105164.2|105114.2|105168|105118|105163.1|105113.1|13
1724291940000|2024-08-22 01:59:00|105163.7|105113.7|105166.2|105116.2|105166.2|105116.2|105163.7|105113.7|8
1724291950000|2024-08-22 01:59:10|105165.8|105115.8|105168|105118|105168.2|105118.2|105164.7|105114.7|16
1724291960000|2024-08-22 01:59:20|105168.1|105118.1|105164.4|105114.4|105168.1|105118.1|105164.4|105114.4|6
1724291970000|2024-08-22 01:59:30|105164.3|105114.3|105165.7|105115.7|105165.7|105115.7|105164.3|105114.3|6
1724291980000|2024-08-22 01:59:40|105165.8|105115.8|105165.3|105115.3|105165.9|105115.9|105165.3|105115.3|5
1724291990000|2024-08-22 01:59:50|105165.2|105115.2|105165.7|105115.7|105165.7|105115.7|105165.2|105115.2|3
1724292000000|2024-08-22 02:00:00|105165.6|105115.6|105164.4|105114.4|105166.8|105116.8|105164.4|105114.4|11
1724292010000|2024-08-22 02:00:10|105164|105114|105164.9|105114.9|105165.1|105115.1|105163.7|105113.7|14
1724292020000|2024-08-22 02:00:20|105165|105115|105165.3|105115.3|105165.3|105115.3|105164.9|105114.9|3
1724292030000|2024-08-22 02:00:30|105165.4|105115.4|105168.5|105118.5|105168.5|105118.5|105165.4|105115.4|9
1724292040000|2024-08-22 02:00:40|105167|105117|105168|105118|105168.2|105118.2|105167|105117|4
1724292050000|2024-08-22 02:00:50|105168.5|105118.5|105168.5|105118.5|105168.6|105118.6|105168.5|105118.5|3
1724292060000|2024-08-22 02:01:00|105168.6|105118.6|105168.3|105118.3|105168.6|105118.6|105168.2|105118.2|3
1724292070000|2024-08-22 02:01:10|105168.2|105118.2|105169.2|105119.2|105169.2|105119.2|105168.2|105118.2|4
1724292080000|2024-08-22 02:01:20|105169.1|105119.1|105169.9|105119.9|105170.3|105120.3|105169.1|105119.1|6
1724292090000|2024-08-22 02:01:30|105170.2|105120.2|105170.1|105120.1|105170.2|105120.2|105170.1|105120.1|4
1724292100000|2024-08-22 02:01:40|105170|105120|105170.6|105120.6|105171|105121|105169|105119|8
1724292110000|2024-08-22 02:01:50|105169.8|105119.8|105174.7|105124.7|105174.7|105124.7|105169.8|105119.8|12
1724292120000|2024-08-22 02:02:00|105173.7|105123.7|105173.8|105123.8|105174.3|105124.3|105173.2|105123.2|8
1724292130000|2024-08-22 02:02:10|105174.2|105124.2|105174.3|105124.3|105174.3|105124.3|105174.2|105124.2|2
1724292140000|2024-08-22 02:02:20|105174.4|105124.4|105171.7|105121.7|105174.4|105124.4|105171.1|105121.1|10
1724292150000|2024-08-22 02:02:30|105170.8|105120.8|105170.8|105120.8|105171.3|105121.3|105169.7|105119.7|7
1724292160000|2024-08-22 02:02:40|105169.1|105119.1|105170.2|105120.2|105170.2|105120.2|105168.7|105118.7|7
1724292170000|2024-08-22 02:02:50|105170.6|105120.6|105170.7|105120.7|105170.7|105120.7|105170.6|105120.6|2
1724292180000|2024-08-22 02:03:00|105170.8|105120.8|105170.6|105120.6|105170.8|105120.8|105170.6|105120.6|2
1724292190000|2024-08-22 02:03:10|105170.5|105120.5|105170.5|105120.5|105170.5|105120.5|105170.5|105120.5|1
1724292200000|2024-08-22 02:03:20|105168.5|105118.5|105168.1|105118.1|105168.5|105118.5|105168.1|105118.1|4
1724292210000|2024-08-22 02:03:30|105168.5|105118.5|105168.7|105118.7|105168.7|105118.7|105168.5|105118.5|3
1724292230000|2024-08-22 02:03:50|105169.1|105119.1|105168.6|105118.6|105169.5|105119.5|105168.6|105118.6|6
1724292240000|2024-08-22 02:04:00|105168.5|105118.5|105170.1|105120.1|105170.1|105120.1|105168.4|105118.4|8
1724292250000|2024-08-22 02:04:10|105169.8|105119.8|105169.3|105119.3|105169.8|105119.8|105169|105119|6
1724292260000|2024-08-22 02:04:20|105169.4|105119.4|105167.2|105117.2|105169.4|105119.4|105167.2|105117.2|5
1724292270000|2024-08-22 02:04:30|105167|105117|105166.1|105116.1|105167.6|105117.6|105166.1|105116.1|8
1724292280000|2024-08-22 02:04:40|105165.9|105115.9|105164.9|105114.9|105165.9|105115.9|105164.9|105114.9|3
1724292290000|2024-08-22 02:04:50|105165|105115|105166.2|105116.2|105166.2|105116.2|105164.9|105114.9|5
1724292300000|2024-08-22 02:05:00|105165.8|105115.8|105165.8|105115.8|105165.8|105115.8|105165.7|105115.7|3
1724292320000|2024-08-22 02:05:20|105165.7|105115.7|105165.8|105115.8|105165.8|105115.8|105165.7|105115.7|4
1724292330000|2024-08-22 02:05:30|105166|105116|105166|105116|105166|105116|105166|105116|1
1724292340000|2024-08-22 02:05:40|105165.9|105115.9|105166.1|105116.1|105166.1|105116.1|105165.9|105115.9|3
1724292350000|2024-08-22 02:05:50|105166.2|105116.2|105164.7|105114.7|105168.7|105118.7|105164.7|105114.7|6
1724292360000|2024-08-22 02:06:00|105163.5|105113.5|105185.8|105135.8|105187.1|105137.1|105163.5|105113.5|26
1724292370000|2024-08-22 02:06:10|105185.5|105135.5|105186.4|105136.4|105186.4|105136.4|105185.4|105135.4|5
1724292380000|2024-08-22 02:06:20|105193.9|105143.9|105194.3|105144.3|105195|105145|105191.4|105141.4|14
1724292390000|2024-08-22 02:06:30|105194.5|105144.5|105194.1|105144.1|105197.8|105147.8|105193.4|105143.4|17
1724292400000|2024-08-22 02:06:40|105194.2|105144.2|105192.8|105142.8|105194.2|105144.2|105192.6|105142.6|8
1724292410000|2024-08-22 02:06:50|105193|105143|105192.6|105142.6|105193|105143|105192.2|105142.2|5
1724292420000|2024-08-22 02:07:00|105192.7|105142.7|105192.6|105142.6|105192.7|105142.7|105192.5|105142.5|4
1724292430000|2024-08-22 02:07:10|105192.8|105142.8|105193|105143|105193.2|105143.2|105192.8|105142.8|4
1724292440000|2024-08-22 02:07:20|105193.4|105143.4|105195|105145|105195.2|105145.2|105193.4|105143.4|7
1724292450000|2024-08-22 02:07:30|105194.6|105144.6|105195.6|105145.6|105196|105146|105194.5|105144.5|9
1724292460000|2024-08-22 02:07:40|105195.7|105145.7|105195.3|105145.3|105196|105146|105195.3|105145.3|4
1724292470000|2024-08-22 02:07:50|105195.7|105145.7|105194.5|105144.5|105197.5|105147.5|105194.5|105144.5|10
1724292480000|2024-08-22 02:08:00|105194.2|105144.2|105193.6|105143.6|105194.2|105144.2|105193.1|105143.1|5
1724292490000|2024-08-22 02:08:10|105194|105144|105194.8|105144.8|105194.8|105144.8|105194|105144|4
1724292500000|2024-08-22 02:08:20|105194.7|105144.7|105193.3|105143.3|105195.6|105145.6|105193.3|105143.3|12
1724292510000|2024-08-22 02:08:30|105193.7|105143.7|105193.8|105143.8|105194.9|105144.9|105193.3|105143.3|12
1724292520000|2024-08-22 02:08:40|105193.7|105143.7|105193.6|105143.6|105193.7|105143.7|105193.4|105143.4|4
1724292530000|2024-08-22 02:08:50|105193.3|105143.3|105193.6|105143.6|105193.6|105143.6|105193.3|105143.3|2
1724292540000|2024-08-22 02:09:00|105193.5|105143.5|105192.6|105142.6|105193.5|105143.5|105192.5|105142.5|3
1724292550000|2024-08-22 02:09:10|105192.9|105142.9|105193.9|105143.9|105193.9|105143.9|105192.9|105142.9|3
1724292560000|2024-08-22 02:09:20|105194|105144|105194|105144|105194|105144|105194|105144|1
1724292570000|2024-08-22 02:09:30|105193.7|105143.7|105194.1|105144.1|105194.6|105144.6|105193.7|105143.7|9
1724292580000|2024-08-22 02:09:40|105193.7|105143.7|105195.9|105145.9|105196|105146|105193.7|105143.7|6
1724292590000|2024-08-22 02:09:50|105195.2|105145.2|105195.1|105145.1|105195.2|105145.2|105195.1|105145.1|2
1724292600000|2024-08-22 02:10:00|105195.4|105145.4|105195.7|105145.7|105195.9|105145.9|105195.4|105145.4|4
1724292610000|2024-08-22 02:10:10|105194.8|105144.8|105194|105144|105194.8|105144.8|105193.9|105143.9|6
1724292620000|2024-08-22 02:10:20|105193.9|105143.9|105196.7|105146.7|105196.8|105146.8|105193.9|105143.9|9
1724292630000|2024-08-22 02:10:30|105196.8|105146.8|105196.9|105146.9|105197|105147|105196.8|105146.8|3
1724292640000|2024-08-22 02:10:40|105196.5|105146.5|105196.9|105146.9|105196.9|105146.9|105196.5|105146.5|2
1724292650000|2024-08-22 02:10:50|105196.6|105146.6|105194.8|105144.8|105196.6|105146.6|105194.8|105144.8|4
1724292660000|2024-08-22 02:11:00|105194.7|105144.7|105194.6|105144.6|105194.7|105144.7|105194.6|105144.6|2
1724292670000|2024-08-22 02:11:10|105195.1|105145.1|105195|105145|105195.2|105145.2|105195|105145|4
1724292680000|2024-08-22 02:11:20|105197|105147|105196.6|105146.6|105197|105147|105196.6|105146.6|5
1724292690000|2024-08-22 02:11:30|105197.5|105147.5|105197.1|105147.1|105197.9|105147.9|105197.1|105147.1|9
1724292700000|2024-08-22 02:11:40|105197.4|105147.4|105199.6|105149.6|105199.6|105149.6|105197.3|105147.3|7
1724292710000|2024-08-22 02:11:50|105200.1|105150.1|105199.1|105149.1|105200.1|105150.1|105198.6|105148.6|6
1724292720000|2024-08-22 02:12:00|105199|105149|105199.5|105149.5|105199.5|105149.5|105198.6|105148.6|5
1724292730000|2024-08-22 02:12:10|105199.4|105149.4|105201.1|105151.1|105201.5|105151.5|105199.4|105149.4|9
1724292740000|2024-08-22 02:12:20|105201.3|105151.3|105201.4|105151.4|105201.6|105151.6|105200.6|105150.6|9
1724292750000|2024-08-22 02:12:30|105201.2|105151.2|105205.4|105155.4|105205.5|105155.5|105201.2|105151.2|8
1724292760000|2024-08-22 02:12:40|105205.5|105155.5|105205.3|105155.3|105205.5|105155.5|105205.3|105155.3|2
1724292770000|2024-08-22 02:12:50|105204.9|105154.9|105203.5|105153.5|105204.9|105154.9|105203.5|105153.5|4
1724292780000|2024-08-22 02:13:00|105203.6|105153.6|105203.6|105153.6|105203.6|105153.6|105203.6|105153.6|1
1724292790000|2024-08-22 02:13:10|105204|105154|105203.5|105153.5|105204.6|105154.6|105203.5|105153.5|8
1724292800000|2024-08-22 02:13:20|105203.8|105153.8|105203.4|105153.4|105203.9|105153.9|105203.4|105153.4|3
1724292810000|2024-08-22 02:13:30|105203.2|105153.2|105203.2|105153.2|105203.2|105153.2|105203.2|105153.2|1
1724292820000|2024-08-22 02:13:40|105203.1|105153.1|105200.8|105150.8|105203.1|105153.1|105200.8|105150.8|11
1724292830000|2024-08-22 02:13:50|105200.4|105150.4|105193.5|105143.5|105200.4|105150.4|105192.6|105142.6|17
1724292840000|2024-08-22 02:14:00|105192.4|105142.4|105193.4|105143.4|105193.4|105143.4|105192|105142|9
1724292850000|2024-08-22 02:14:10|105193.1|105143.1|105193|105143|105193.5|105143.5|105193|105143|9
1724292860000|2024-08-22 02:14:20|105193.3|105143.3|105192.5|105142.5|105193.3|105143.3|105191.8|105141.8|7
1724292870000|2024-08-22 02:14:30|105192.1|105142.1|105192.5|105142.5|105192.5|105142.5|105192.1|105142.1|4
1724292880000|2024-08-22 02:14:40|105193.2|105143.2|105192.8|105142.8|105193.2|105143.2|105192.8|105142.8|4
1724292890000|2024-08-22 02:14:50|105193.7|105143.7|105193.7|105143.7|105193.7|105143.7|105193.2|105143.2|3
1724292900000|2024-08-22 02:15:00|105192.8|105142.8|105192.8|105142.8|105192.8|105142.8|105192.8|105142.8|1
1724292910000|2024-08-22 02:15:10|105192.9|105142.9|105192.9|105142.9|105192.9|105142.9|105192.9|105142.9|1
1724292920000|2024-08-22 02:15:20|105192.8|105142.8|105194.7|105144.7|105194.7|105144.7|105192.8|105142.8|3
1724292930000|2024-08-22 02:15:30|105194.6|105144.6|105196.2|105146.2|105196.2|105146.2|105193.3|105143.3|5
1724292940000|2024-08-22 02:15:40|105196.5|105146.5|105196.7|105146.7|105197|105147|105195.5|105145.5|7
1724292950000|2024-08-22 02:15:50|105196.9|105146.9|105195.9|105145.9|105197|105147|105195.9|105145.9|6
1724292960000|2024-08-22 02:16:00|105196.3|105146.3|105196.9|105146.9|105197.2|105147.2|105196.3|105146.3|5
1724292970000|2024-08-22 02:16:10|105197.1|105147.1|105199.4|105149.4|105199.4|105149.4|105197|105147|6
1724292980000|2024-08-22 02:16:20|105199.3|105149.3|105198.3|105148.3|105200.5|105150.5|105198.3|105148.3|9
1724292990000|2024-08-22 02:16:30|105198.4|105148.4|105199|105149|105199|105149|105198.2|105148.2|8
1724293000000|2024-08-22 02:16:40|105198.6|105148.6|105198.1|105148.1|105199.1|105149.1|105198.1|105148.1|7
1724293010000|2024-08-22 02:16:50|105197.8|105147.8|105197.7|105147.7|105197.8|105147.8|105197.7|105147.7|2
1724293020000|2024-08-22 02:17:00|105198.1|105148.1|105196.7|105146.7|105198.1|105148.1|105196.6|105146.6|14
1724293030000|2024-08-22 02:17:10|105196.4|105146.4|105195.6|105145.6|105196.4|105146.4|105195.6|105145.6|4
1724293050000|2024-08-22 02:17:30|105196.3|105146.3|105196.1|105146.1|105196.3|105146.3|105196.1|105146.1|2
1724293060000|2024-08-22 02:17:40|105196.2|105146.2|105196.2|105146.2|105196.2|105146.2|105196.1|105146.1|3
1724293070000|2024-08-22 02:17:50|105196.6|105146.6|105196.3|105146.3|105198.9|105148.9|105196.3|105146.3|11
1724293080000|2024-08-22 02:18:00|105197|105147|105222.6|105172.6|105236.1|105186.1|105197|105147|42
1724293090000|2024-08-22 02:18:10|105222.1|105172.1|105221.1|105171.1|105223.4|105173.4|105219|105169|11
1724293100000|2024-08-22 02:18:20|105221.5|105171.5|105222.2|105172.2|105222.9|105172.9|105220.7|105170.7|10
1724293110000|2024-08-22 02:18:30|105222|105172|105214.8|105164.8|105222.5|105172.5|105214.8|105164.8|14
1724293120000|2024-08-22 02:18:40|105214.6|105164.6|105219|105169|105219|105169|105214.1|105164.1|9
1724293130000|2024-08-22 02:18:50|105218.9|105168.9|105219.4|105169.4|105219.4|105169.4|105218.9|105168.9|3
1724293140000|2024-08-22 02:19:00|105219|105169|105222.5|105172.5|105223.2|105173.2|105219|105169|12
1724293150000|2024-08-22 02:19:10|105222.1|105172.1|105222.2|105172.2|105222.2|105172.2|105222.1|105172.1|2
1724293160000|2024-08-22 02:19:20|105222.1|105172.1|105222.6|105172.6|105222.6|105172.6|105222.1|105172.1|2
1724293170000|2024-08-22 02:19:30|105222.8|105172.8|105223|105173|105223.2|105173.2|105222.8|105172.8|3
1724293180000|2024-08-22 02:19:40|105222.9|105172.9|105224.1|105174.1|105224.1|105174.1|105221.9|105171.9|8
1724293190000|2024-08-22 02:19:50|105224|105174|105223|105173|105224|105174|105222.9|105172.9|11
1724293200000|2024-08-22 02:20:00|105222.6|105172.6|105222.7|105172.7|105223.1|105173.1|105221.5|105171.5|8
1724293210000|2024-08-22 02:20:10|105222.6|105172.6|105221.7|105171.7|105222.8|105172.8|105221.7|105171.7|8
1724293220000|2024-08-22 02:20:20|105221.3|105171.3|105220.2|105170.2|105221.3|105171.3|105220.2|105170.2|5
1724293230000|2024-08-22 02:20:30|105219.2|105169.2|105214.9|105164.9|105219.2|105169.2|105214.9|105164.9|10
1724293240000|2024-08-22 02:20:40|105215.9|105165.9|105217.4|105167.4|105218.1|105168.1|105215.9|105165.9|7
1724293250000|2024-08-22 02:20:50|105217.2|105167.2|105217.3|105167.3|105218|105168|105217|105167|7
1724293260000|2024-08-22 02:21:00|105217.2|105167.2|105217.2|105167.2|105217.3|105167.3|105217.1|105167.1|5
1724293270000|2024-08-22 02:21:10|105217.3|105167.3|105213.4|105163.4|105217.3|105167.3|105213.4|105163.4|9
1724293280000|2024-08-22 02:21:20|105212.7|105162.7|105209.9|105159.9|105212.7|105162.7|105209.1|105159.1|9
1724293290000|2024-08-22 02:21:30|105209.5|105159.5|105200.1|105150.1|105209.5|105159.5|105200.1|105150.1|10
1724293300000|2024-08-22 02:21:40|105199.8|105149.8|105195.6|105145.6|105199.8|105149.8|105195.6|105145.6|9
1724293310000|2024-08-22 02:21:50|105195.4|105145.4|105195.3|105145.3|105195.4|105145.4|105195.3|105145.3|2
1724293320000|2024-08-22 02:22:00|105195|105145|105195|105145|105195|105145|105195|105145|1
1724293330000|2024-08-22 02:22:10|105194.9|105144.9|105196.5|105146.5|105196.6|105146.6|105194.9|105144.9|4
1724293340000|2024-08-22 02:22:20|105196.6|105146.6|105196.6|105146.6|105196.6|105146.6|105196.6|105146.6|1
1724293350000|2024-08-22 02:22:30|105196.4|105146.4|105192.6|105142.6|105196.4|105146.4|105191.9|105141.9|10
1724293360000|2024-08-22 02:22:40|105193|105143|105193.1|105143.1|105193.8|105143.8|105193|105143|10
1724293370000|2024-08-22 02:22:50|105192.5|105142.5|105193.1|105143.1|105193.8|105143.8|105191.4|105141.4|8
1724293380000|2024-08-22 02:23:00|105193|105143|105193.9|105143.9|105193.9|105143.9|105192.6|105142.6|7
1724293390000|2024-08-22 02:23:10|105193.8|105143.8|105195.2|105145.2|105195.9|105145.9|105193.8|105143.8|10
1724293400000|2024-08-22 02:23:20|105195.3|105145.3|105195.3|105145.3|105195.3|105145.3|105195.3|105145.3|1
1724293410000|2024-08-22 02:23:30|105194.9|105144.9|105195.3|105145.3|105195.3|105145.3|105194.8|105144.8|4
1724293420000|2024-08-22 02:23:40|105194.4|105144.4|105194.3|105144.3|105194.4|105144.4|105194.3|105144.3|2
1724293430000|2024-08-22 02:23:50|105194.4|105144.4|105194.4|105144.4|105194.6|105144.6|105193|105143|12
1724293440000|2024-08-22 02:24:00|105193.9|105143.9|105192.8|105142.8|105194.2|105144.2|105192.8|105142.8|7
1724293450000|2024-08-22 02:24:10|105194|105144|105175.2|105125.2|105194.7|105144.7|105174.6|105124.6|40
1724293460000|2024-08-22 02:24:20|105175.8|105125.8|105175|105125|105180.4|105130.4|105173.8|105123.8|23
1724293470000|2024-08-22 02:24:30|105175.5|105125.5|105188.3|105138.3|105188.3|105138.3|105175.3|105125.3|16
1724293480000|2024-08-22 02:24:40|105188.7|105138.7|105188.9|105138.9|105189.3|105139.3|105188.4|105138.4|9
1724293490000|2024-08-22 02:24:50|105188.8|105138.8|105194.9|105144.9|105196.5|105146.5|105188.8|105138.8|13
1724293500000|2024-08-22 02:25:00|105194.4|105144.4|105193.6|105143.6|105194.4|105144.4|105193.3|105143.3|6
1724293510000|2024-08-22 02:25:10|105191.7|105141.7|105188.7|105138.7|105191.7|105141.7|105188.2|105138.2|12
1724293520000|2024-08-22 02:25:20|105189|105139|105189|105139|105189|105139|105189|105139|1
1724293530000|2024-08-22 02:25:30|105189.4|105139.4|105190.3|105140.3|105191|105141|105189.4|105139.4|6
1724293540000|2024-08-22 02:25:40|105190.5|105140.5|105191.1|105141.1|105191.1|105141.1|105190.5|105140.5|3
1724293550000|2024-08-22 02:25:50|105191.6|105141.6|105190.7|105140.7|105191.7|105141.7|105190.7|105140.7|4
1724293560000|2024-08-22 02:26:00|105190.2|105140.2|105190.4|105140.4|105190.5|105140.5|105189.9|105139.9|6
1724293570000|2024-08-22 02:26:10|105190.3|105140.3|105194|105144|105194.6|105144.6|105190.3|105140.3|11
1724293580000|2024-08-22 02:26:20|105193.8|105143.8|105191.4|105141.4|105193.8|105143.8|105191.4|105141.4|15
1724293590000|2024-08-22 02:26:30|105191.3|105141.3|105193.2|105143.2|105193.4|105143.4|105191.3|105141.3|10
1724293600000|2024-08-22 02:26:40|105193.6|105143.6|105191.9|105141.9|105193.6|105143.6|105191.9|105141.9|8
1724293610000|2024-08-22 02:26:50|105191.8|105141.8|105193.4|105143.4|105193.4|105143.4|105191.8|105141.8|4
1724293620000|2024-08-22 02:27:00|105193.3|105143.3|105195.7|105145.7|105195.7|105145.7|105193.3|105143.3|10
1724293630000|2024-08-22 02:27:10|105196.6|105146.6|105198.5|105148.5|105198.9|105148.9|105195.6|105145.6|8
1724293640000|2024-08-22 02:27:20|105194.8|105144.8|105194|105144|105194.8|105144.8|105193.9|105143.9|9
1724293650000|2024-08-22 02:27:30|105194.3|105144.3|105194.4|105144.4|105194.7|105144.7|105194.3|105144.3|3
1724293660000|2024-08-22 02:27:40|105194.7|105144.7|105195.3|105145.3|105195.9|105145.9|105194.7|105144.7|7
1724293670000|2024-08-22 02:27:50|105195.9|105145.9|105201|105151|105201|105151|105195.9|105145.9|14
1724293680000|2024-08-22 02:28:00|105201.2|105151.2|105202.5|105152.5|105202.6|105152.6|105201.2|105151.2|9
1724293690000|2024-08-22 02:28:10|105202.1|105152.1|105235.5|105185.5|105235.5|105185.5|105202|105152|16
1724293700000|2024-08-22 02:28:20|105236.1|105186.1|105245.3|105195.3|105245.9|105195.9|105236.1|105186.1|26
1724293710000|2024-08-22 02:28:30|105245.2|105195.2|105243.1|105193.1|105245.2|105195.2|105242.4|105192.4|5
1724293720000|2024-08-22 02:28:40|105242.6|105192.6|105243|105193|105243.8|105193.8|105242.5|105192.5|8
1724293730000|2024-08-22 02:28:50|105242.4|105192.4|105243.3|105193.3|105245.6|105195.6|105239.3|105189.3|11
1724293740000|2024-08-22 02:29:00|105243.4|105193.4|105245.1|105195.1|105246.1|105196.1|105243.4|105193.4|8
1724293750000|2024-08-22 02:29:10|105245.2|105195.2|105245.2|105195.2|105245.6|105195.6|105245.1|105195.1|6
1724293760000|2024-08-22 02:29:20|105245.6|105195.6|105270.3|105220.3|105271.5|105221.5|105245.6|105195.6|27
1724293770000|2024-08-22 02:29:30|105269.5|105219.5|105272.6|105222.6|105282.2|105232.2|105268.6|105218.6|22
1724293780000|2024-08-22 02:29:40|105272.2|105222.2|105275.5|105225.5|105277.2|105227.2|105272.2|105222.2|24
1724293790000|2024-08-22 02:29:50|105275.8|105225.8|105275.9|105225.9|105276.4|105226.4|105274.8|105224.8|10
1724293800000|2024-08-22 02:30:00|105276.2|105226.2|105275|105225|105278.7|105228.7|105275|105225|26
1724293810000|2024-08-22 02:30:10|105275.6|105225.6|105273.2|105223.2|105277.4|105227.4|105270.5|105220.5|21
1724293820000|2024-08-22 02:30:20|105273.1|105223.1|105270|105220|105273.7|105223.7|105270|105220|13
1724293830000|2024-08-22 02:30:30|105270.2|105220.2|105270.6|105220.6|105270.6|105220.6|105269.6|105219.6|11
1724293840000|2024-08-22 02:30:40|105270.8|105220.8|105272.7|105222.7|105272.7|105222.7|105269.9|105219.9|17
1724293850000|2024-08-22 02:30:50|105273.3|105223.3|105274.3|105224.3|105274.3|105224.3|105273.2|105223.2|8
1724293860000|2024-08-22 02:31:00|105273.9|105223.9|105274.7|105224.7|105275.3|105225.3|105273.5|105223.5|16
1724293870000|2024-08-22 02:31:10|105274.4|105224.4|105273.7|105223.7|105274.7|105224.7|105273.3|105223.3|9
1724293880000|2024-08-22 02:31:20|105273.5|105223.5|105270.6|105220.6|105274.1|105224.1|105270.6|105220.6|11
1724293890000|2024-08-22 02:31:30|105270.3|105220.3|105267.9|105217.9|105270.3|105220.3|105267.9|105217.9|5
1724293900000|2024-08-22 02:31:40|105265.8|105215.8|105274.2|105224.2|105275.3|105225.3|105265.6|105215.6|21
1724293910000|2024-08-22 02:31:50|105274|105224|105273.2|105223.2|105274|105224|105273.2|105223.2|6
1724293920000|2024-08-22 02:32:00|105273.6|105223.6|105273|105223|105276.4|105226.4|105265.1|105215.1|32
1724293930000|2024-08-22 02:32:10|105272.6|105222.6|105272.4|105222.4|105273.7|105223.7|105272.4|105222.4|10
1724293940000|2024-08-22 02:32:20|105272|105222|105272|105222|105272|105222|105272|105222|1
1724293950000|2024-08-22 02:32:30|105272.1|105222.1|105271.6|105221.6|105272.1|105222.1|105271.6|105221.6|2
1724293960000|2024-08-22 02:32:40|105271.7|105221.7|105272.1|105222.1|105272.1|105222.1|105271.6|105221.6|3
1724293970000|2024-08-22 02:32:50|105272|105222|105272.4|105222.4|105277.9|105227.9|105270|105220|20
1724293980000|2024-08-22 02:33:00|105271.8|105221.8|105272.8|105222.8|105272.8|105222.8|105271.3|105221.3|11
1724293990000|2024-08-22 02:33:10|105272.5|105222.5|105271.1|105221.1|105272.5|105222.5|105270.6|105220.6|12
1724294000000|2024-08-22 02:33:20|105271.3|105221.3|105271.5|105221.5|105274.9|105224.9|105269.5|105219.5|15
1724294010000|2024-08-22 02:33:30|105271.4|105221.4|105267.6|105217.6|105271.4|105221.4|105267.6|105217.6|10
1724294020000|2024-08-22 02:33:40|105267.7|105217.7|105267.6|105217.6|105267.7|105217.7|105267.6|105217.6|2
1724294040000|2024-08-22 02:34:00|105267.2|105217.2|105273.8|105223.8|105274.9|105224.9|105267.2|105217.2|32
1724294050000|2024-08-22 02:34:10|105273.3|105223.3|105272.9|105222.9|105276.2|105226.2|105268.7|105218.7|24
1724294060000|2024-08-22 02:34:20|105272.8|105222.8|105271.8|105221.8|105274.5|105224.5|105271.4|105221.4|20
1724294070000|2024-08-22 02:34:30|105271.7|105221.7|105272.6|105222.6|105272.7|105222.7|105271.6|105221.6|8
1724294080000|2024-08-22 02:34:40|105272.7|105222.7|105273.7|105223.7|105273.7|105223.7|105272.3|105222.3|8
1724294090000|2024-08-22 02:34:50|105273.3|105223.3|105269.6|105219.6|105273.3|105223.3|105269.4|105219.4|12
1724294100000|2024-08-22 02:35:00|105270.6|105220.6|105275.9|105225.9|105276.5|105226.5|105270.6|105220.6|12
1724294110000|2024-08-22 02:35:10|105275.7|105225.7|105274.3|105224.3|105280.4|105230.4|105274.1|105224.1|16
1724294120000|2024-08-22 02:35:20|105274.1|105224.1|105272|105222|105276.7|105226.7|105268.9|105218.9|25
1724294130000|2024-08-22 02:35:30|105271.6|105221.6|105269|105219|105271.6|105221.6|105267.7|105217.7|30
1724294140000|2024-08-22 02:35:40|105269.1|105219.1|105270.5|105220.5|105270.5|105220.5|105267.1|105217.1|20
1724294150000|2024-08-22 02:35:50|105270.7|105220.7|105268.4|105218.4|105271.1|105221.1|105267.7|105217.7|18
1724294160000|2024-08-22 02:36:00|105269.3|105219.3|105270.6|105220.6|105270.8|105220.8|105267.9|105217.9|8
1724294170000|2024-08-22 02:36:10|105270.4|105220.4|105270.1|105220.1|105270.6|105220.6|105269.8|105219.8|12
1724294180000|2024-08-22 02:36:20|105270.5|105220.5|105271.7|105221.7|105271.7|105221.7|105267.6|105217.6|24
1724294190000|2024-08-22 02:36:30|105271.5|105221.5|105271.8|105221.8|105271.8|105221.8|105271.5|105221.5|4
1724294200000|2024-08-22 02:36:40|105271.3|105221.3|105273.9|105223.9|105273.9|105223.9|105271.3|105221.3|7
1724294210000|2024-08-22 02:36:50|105273.7|105223.7|105272.3|105222.3|105273.7|105223.7|105271.6|105221.6|6
1724294220000|2024-08-22 02:37:00|105272.4|105222.4|105273.4|105223.4|105275.6|105225.6|105271|105221|15
1724294230000|2024-08-22 02:37:10|105271.2|105221.2|105276.7|105226.7|105279.6|105229.6|105271.2|105221.2|24
1724294240000|2024-08-22 02:37:20|105276.3|105226.3|105271.2|105221.2|105276.3|105226.3|105268.2|105218.2|25
1724294250000|2024-08-22 02:37:30|105271.9|105221.9|105272.7|105222.7|105272.7|105222.7|105271.8|105221.8|5
1724294260000|2024-08-22 02:37:40|105273.2|105223.2|105272.4|105222.4|105273.5|105223.5|105271.8|105221.8|14
1724294270000|2024-08-22 02:37:50|105272.8|105222.8|105274.8|105224.8|105274.8|105224.8|105272.5|105222.5|11
1724294280000|2024-08-22 02:38:00|105273.5|105223.5|105269.6|105219.6|105273.9|105223.9|105269.3|105219.3|15
1724294290000|2024-08-22 02:38:10|105268.4|105218.4|105269.7|105219.7|105270.3|105220.3|105268.4|105218.4|8
1724294300000|2024-08-22 02:38:20|105270.5|105220.5|105272.3|105222.3|105272.7|105222.7|105270.5|105220.5|9
1724294310000|2024-08-22 02:38:30|105271.8|105221.8|105271.7|105221.7|105272.1|105222.1|105270.7|105220.7|8
1724294330000|2024-08-22 02:38:50|105272|105222|105269.2|105219.2|105272|105222|105269.2|105219.2|10
1724294340000|2024-08-22 02:39:00|105268.8|105218.8|105268.5|105218.5|105269.6|105219.6|105268.2|105218.2|18
1724294350000|2024-08-22 02:39:10|105267.9|105217.9|105268.6|105218.6|105269|105219|105267.7|105217.7|11
1724294360000|2024-08-22 02:39:20|105267.9|105217.9|105264.5|105214.5|105268.6|105218.6|105264.5|105214.5|10
1724294370000|2024-08-22 02:39:30|105264.8|105214.8|105267.1|105217.1|105267.6|105217.6|105264.8|105214.8|14
1724294380000|2024-08-22 02:39:40|105266.7|105216.7|105267|105217|105267.1|105217.1|105266.7|105216.7|6
1724294390000|2024-08-22 02:39:50|105267.5|105217.5|105266.6|105216.6|105274|105224|105266.6|105216.6|22
1724294400000|2024-08-22 02:40:00|105267.3|105217.3|105270.1|105220.1|105277.6|105227.6|105264.3|105214.3|37
1724294410000|2024-08-22 02:40:10|105270.7|105220.7|105268.1|105218.1|105271.1|105221.1|105267.6|105217.6|14
1724294420000|2024-08-22 02:40:20|105268.3|105218.3|105299.7|105249.7|105300|105250|105268.3|105218.3|20
1724294430000|2024-08-22 02:40:30|105299.3|105249.3|105299.8|105249.8|105300.2|105250.2|105299.3|105249.3|10
1724294440000|2024-08-22 02:40:40|105299.9|105249.9|105311.2|105261.2|105315.8|105265.8|105299.7|105249.7|25
1724294450000|2024-08-22 02:40:50|105311.7|105261.7|105311.4|105261.4|105313.7|105263.7|105310.4|105260.4|24
1724294460000|2024-08-22 02:41:00|105309.9|105259.9|105310.3|105260.3|105310.8|105260.8|105309|105259|14
1724294470000|2024-08-22 02:41:10|105309.8|105259.8|105309.5|105259.5|105310|105260|105309.5|105259.5|5
1724294480000|2024-08-22 02:41:20|105309.4|105259.4|105307.4|105257.4|105309.7|105259.7|105307.1|105257.1|9
1724294490000|2024-08-22 02:41:30|105306.8|105256.8|105308.8|105258.8|105311|105261|105305.3|105255.3|22
1724294500000|2024-08-22 02:41:40|105309.1|105259.1|105309.1|105259.1|105309.1|105259.1|105308.9|105258.9|4
1724294510000|2024-08-22 02:41:50|105309.2|105259.2|105309.4|105259.4|105309.4|105259.4|105309.2|105259.2|3
1724294520000|2024-08-22 02:42:00|105309.5|105259.5|105307.9|105257.9|105309.5|105259.5|105307.5|105257.5|6
1724294530000|2024-08-22 02:42:10|105307.4|105257.4|105308.9|105258.9|105308.9|105258.9|105306.9|105256.9|11
1724294540000|2024-08-22 02:42:20|105308.7|105258.7|105309.5|105259.5|105309.5|105259.5|105308.7|105258.7|5
1724294550000|2024-08-22 02:42:30|105310|105260|105324.5|105274.5|105326.1|105276.1|105309.9|105259.9|16
1724294560000|2024-08-22 02:42:40|105324.8|105274.8|105311.6|105261.6|105324.8|105274.8|105308.4|105258.4|27
1724294570000|2024-08-22 02:42:50|105309.3|105259.3|105308.8|105258.8|105309.3|105259.3|105308.1|105258.1|10
1724294580000|2024-08-22 02:43:00|105308.5|105258.5|105308.6|105258.6|105308.6|105258.6|105308.5|105258.5|2
1724294590000|2024-08-22 02:43:10|105308.8|105258.8|105308.8|105258.8|105308.8|105258.8|105308.8|105258.8|1
1724294600000|2024-08-22 02:43:20|105308.5|105258.5|105307.4|105257.4|105308.5|105258.5|105304.8|105254.8|18
1724294610000|2024-08-22 02:43:30|105307.5|105257.5|105307.1|105257.1|105307.5|105257.5|105306.5|105256.5|11
1724294620000|2024-08-22 02:43:40|105307|105257|105307.1|105257.1|105307.1|105257.1|105306.5|105256.5|5
1724294630000|2024-08-22 02:43:50|105307.2|105257.2|105307|105257|105307.2|105257.2|105306.5|105256.5|9
1724294640000|2024-08-22 02:44:00|105306.9|105256.9|105305.8|105255.8|105306.9|105256.9|105304.7|105254.7|10
1724294650000|2024-08-22 02:44:10|105305.5|105255.5|105306.3|105256.3|105306.8|105256.8|105302.6|105252.6|18
1724294660000|2024-08-22 02:44:20|105306.4|105256.4|105303.7|105253.7|105307.1|105257.1|105303.7|105253.7|9
1724294670000|2024-08-22 02:44:30|105304.2|105254.2|105304.1|105254.1|105304.5|105254.5|105303.7|105253.7|6
1724294680000|2024-08-22 02:44:40|105303.8|105253.8|105303.6|105253.6|105303.9|105253.9|105303.4|105253.4|6
1724294690000|2024-08-22 02:44:50|105304.2|105254.2|105304.2|105254.2|105304.4|105254.4|105304.1|105254.1|5
1724294700000|2024-08-22 02:45:00|105304.3|105254.3|105305.4|105255.4|105305.4|105255.4|105304.3|105254.3|4
1724294710000|2024-08-22 02:45:10|105305.3|105255.3|105305.3|105255.3|105305.3|105255.3|105305.3|105255.3|1
1724294720000|2024-08-22 02:45:20|105306|105256|105306|105256|105306.4|105256.4|105306|105256|3
1724294730000|2024-08-22 02:45:30|105305.9|105255.9|105304.9|105254.9|105305.9|105255.9|105304.8|105254.8|11
1724294740000|2024-08-22 02:45:40|105305.1|105255.1|105305|105255|105305.1|105255.1|105304.9|105254.9|7
1724294750000|2024-08-22 02:45:50|105305.1|105255.1|105305.1|105255.1|105305.3|105255.3|105305.1|105255.1|8
1724294760000|2024-08-22 02:46:00|105306.1|105256.1|105302.8|105252.8|105306.1|105256.1|105302.8|105252.8|13
1724294770000|2024-08-22 02:46:10|105302.7|105252.7|105302.6|105252.6|105302.7|105252.7|105302.6|105252.6|2
1724294780000|2024-08-22 02:46:20|105302.7|105252.7|105302.7|105252.7|105302.7|105252.7|105301.4|105251.4|11
1724294790000|2024-08-22 02:46:30|105302.2|105252.2|105301.7|105251.7|105302.6|105252.6|105301.7|105251.7|8
1724294800000|2024-08-22 02:46:40|105302|105252|105302.2|105252.2|105302.6|105252.6|105301.1|105251.1|12
1724294810000|2024-08-22 02:46:50|105302.3|105252.3|105301.6|105251.6|105302.3|105252.3|105301.6|105251.6|4
1724294820000|2024-08-22 02:47:00|105301.2|105251.2|105301.5|105251.5|105302.3|105252.3|105300.3|105250.3|10
1724294830000|2024-08-22 02:47:10|105301.9|105251.9|105302.2|105252.2|105302.2|105252.2|105301.9|105251.9|2
1724294850000|2024-08-22 02:47:30|105302.3|105252.3|105300.9|105250.9|105302.3|105252.3|105300.9|105250.9|2
1724294860000|2024-08-22 02:47:40|105299.9|105249.9|105300.9|105250.9|105302.2|105252.2|105299.8|105249.8|7
1724294870000|2024-08-22 02:47:50|105301.6|105251.6|105307.2|105257.2|105307.2|105257.2|105301.1|105251.1|11
1724294880000|2024-08-22 02:48:00|105306.9|105256.9|105307.2|105257.2|105307.2|105257.2|105306.3|105256.3|6
1724294890000|2024-08-22 02:48:10|105306.9|105256.9|105306|105256|105307.1|105257.1|105306|105256|5
1724294900000|2024-08-22 02:48:20|105306.1|105256.1|105313.4|105263.4|105314.7|105264.7|105306.1|105256.1|17
1724294910000|2024-08-22 02:48:30|105313.3|105263.3|105313.6|105263.6|105313.6|105263.6|105313.2|105263.2|3
1724294920000|2024-08-22 02:48:40|105313.5|105263.5|105313.3|105263.3|105313.5|105263.5|105313.3|105263.3|2
1724294930000|2024-08-22 02:48:50|105313.7|105263.7|105317.3|105267.3|105317.3|105267.3|105313.6|105263.6|17
1724294940000|2024-08-22 02:49:00|105317.7|105267.7|105317.2|105267.2|105317.9|105267.9|105317.2|105267.2|8
1724294950000|2024-08-22 02:49:10|105316.9|105266.9|105316.6|105266.6|105317.5|105267.5|105316|105266|14
1724294960000|2024-08-22 02:49:20|105316.5|105266.5|105314.9|105264.9|105316.7|105266.7|105314.4|105264.4|6
1724294970000|2024-08-22 02:49:30|105314.2|105264.2|105314|105264|105315|105265|105313.9|105263.9|6
1724294980000|2024-08-22 02:49:40|105314.8|105264.8|105314.4|105264.4|105314.8|105264.8|105313.8|105263.8|8
1724294990000|2024-08-22 02:49:50|105314.9|105264.9|105316.2|105266.2|105316.2|105266.2|105314.9|105264.9|4
1724295000000|2024-08-22 02:50:00|105316.1|105266.1|105317|105267|105317|105267|105315.7|105265.7|6
1724295010000|2024-08-22 02:50:10|105317.2|105267.2|105317.2|105267.2|105317.2|105267.2|105317.2|105267.2|1
1724295020000|2024-08-22 02:50:20|105316.1|105266.1|105315.2|105265.2|105316.5|105266.5|105315.2|105265.2|4
1724295030000|2024-08-22 02:50:30|105315.4|105265.4|105314.8|105264.8|105316.7|105266.7|105314.8|105264.8|5
1724295040000|2024-08-22 02:50:40|105314.2|105264.2|105314.5|105264.5|105315|105265|105313.8|105263.8|6
1724295050000|2024-08-22 02:50:50|105313.9|105263.9|105313.9|105263.9|105314.1|105264.1|105313.9|105263.9|3
1724295060000|2024-08-22 02:51:00|105314.5|105264.5|105315.2|105265.2|105315.5|105265.5|105314.5|105264.5|12
1724295070000|2024-08-22 02:51:10|105315.5|105265.5|105313.8|105263.8|105315.9|105265.9|105313.6|105263.6|12
1724295080000|2024-08-22 02:51:20|105313.7|105263.7|105313.6|105263.6|105314.3|105264.3|105313.1|105263.1|10
1724295090000|2024-08-22 02:51:30|105313.1|105263.1|105313.4|105263.4|105313.6|105263.6|105313.1|105263.1|6
1724295100000|2024-08-22 02:51:40|105314.6|105264.6|105315.4|105265.4|105315.9|105265.9|105314.1|105264.1|15
1724295110000|2024-08-22 02:51:50|105315.8|105265.8|105315.7|105265.7|105316.2|105266.2|105315|105265|6
1724295120000|2024-08-22 02:52:00|105315.9|105265.9|105315.7|105265.7|105315.9|105265.9|105315.6|105265.6|4
1724295130000|2024-08-22 02:52:10|105315|105265|105315|105265|105315|105265|105315|105265|1
1724295140000|2024-08-22 02:52:20|105315.1|105265.1|105315.1|105265.1|105315.1|105265.1|105315.1|105265.1|1
1724295150000|2024-08-22 02:52:30|105315.2|105265.2|105315.5|105265.5|105315.5|105265.5|105315.2|105265.2|4
1724295160000|2024-08-22 02:52:40|105315.6|105265.6|105319.6|105269.6|105319.6|105269.6|105315.5|105265.5|11
1724295170000|2024-08-22 02:52:50|105319.9|105269.9|105320.3|105270.3|105320.3|105270.3|105319.8|105269.8|12
1724295180000|2024-08-22 02:53:00|105319.6|105269.6|105317.2|105267.2|105319.8|105269.8|105317.2|105267.2|8
1724295190000|2024-08-22 02:53:10|105316.4|105266.4|105319.1|105269.1|105319.6|105269.6|105315|105265|11
1724295200000|2024-08-22 02:53:20|105319.3|105269.3|105317|105267|105319.3|105269.3|105317|105267|6
1724295210000|2024-08-22 02:53:30|105316.9|105266.9|105317.8|105267.8|105317.8|105267.8|105316.9|105266.9|4
1724295220000|2024-08-22 02:53:40|105318.3|105268.3|105317.8|105267.8|105318.3|105268.3|105317.8|105267.8|6
1724295230000|2024-08-22 02:53:50|105318.4|105268.4|105318.7|105268.7|105318.8|105268.8|105317.5|105267.5|9
1724295240000|2024-08-22 02:54:00|105318.6|105268.6|105317.6|105267.6|105318.6|105268.6|105317|105267|6
1724295250000|2024-08-22 02:54:10|105317.4|105267.4|105312.9|105262.9|105318.5|105268.5|105312.7|105262.7|10
1724295260000|2024-08-22 02:54:20|105312.8|105262.8|105312.6|105262.6|105313|105263|105312.6|105262.6|5
1724295270000|2024-08-22 02:54:30|105312.5|105262.5|105312.6|105262.6|105312.6|105262.6|105312.5|105262.5|2
1724295280000|2024-08-22 02:54:40|105312.7|105262.7|105312.5|105262.5|105312.9|105262.9|105312.5|105262.5|4
1724295300000|2024-08-22 02:55:00|105312.6|105262.6|105312.2|105262.2|105312.9|105262.9|105312.2|105262.2|7
1724295320000|2024-08-22 02:55:20|105311.8|105261.8|105304.3|105254.3|105311.8|105261.8|105304.1|105254.1|12
1724295330000|2024-08-22 02:55:30|105303.8|105253.8|105304.2|105254.2|105305.4|105255.4|105302.3|105252.3|22
1724295340000|2024-08-22 02:55:40|105304.6|105254.6|105304.4|105254.4|105305.2|105255.2|105304.4|105254.4|9
1724295350000|2024-08-22 02:55:50|105304.5|105254.5|105304.5|105254.5|105304.7|105254.7|105304.3|105254.3|4
1724295360000|2024-08-22 02:56:00|105304.6|105254.6|105304.5|105254.5|105305.6|105255.6|105303.9|105253.9|9
1724295370000|2024-08-22 02:56:10|105304.2|105254.2|105300.9|105250.9|105304.2|105254.2|105298|105248|21
1724295380000|2024-08-22 02:56:20|105301|105251|105301.7|105251.7|105302.5|105252.5|105300.5|105250.5|12
1724295390000|2024-08-22 02:56:30|105301.3|105251.3|105300.5|105250.5|105301.4|105251.4|105300.5|105250.5|5
1724295400000|2024-08-22 02:56:40|105300.4|105250.4|105300.8|105250.8|105301|105251|105299.3|105249.3|9
1724295410000|2024-08-22 02:56:50|105300.9|105250.9|105300.3|105250.3|105302.2|105252.2|105299.2|105249.2|9
1724295420000|2024-08-22 02:57:00|105301.1|105251.1|105301.6|105251.6|105301.8|105251.8|105301.1|105251.1|5
1724295430000|2024-08-22 02:57:10|105301.1|105251.1|105298.4|105248.4|105301.1|105251.1|105296|105246|13
1724295440000|2024-08-22 02:57:20|105298.8|105248.8|105297.2|105247.2|105299.6|105249.6|105297.1|105247.1|5
1724295450000|2024-08-22 02:57:30|105299.7|105249.7|105299.9|105249.9|105301.9|105251.9|105297.2|105247.2|10
1724295460000|2024-08-22 02:57:40|105299.2|105249.2|105306.9|105256.9|105306.9|105256.9|105299.2|105249.2|14
1724295470000|2024-08-22 02:57:50|105306.4|105256.4|105305.7|105255.7|105306.4|105256.4|105305.3|105255.3|8
1724295480000|2024-08-22 02:58:00|105305.6|105255.6|105305.7|105255.7|105305.7|105255.7|105305.6|105255.6|2
1724295490000|2024-08-22 02:58:10|105305.3|105255.3|105305.8|105255.8|105305.8|105255.8|105304.5|105254.5|8
1724295500000|2024-08-22 02:58:20|105305.5|105255.5|105304.6|105254.6|105306|105256|105304.6|105254.6|9
1724295510000|2024-08-22 02:58:30|105304.7|105254.7|105305.1|105255.1|105305.3|105255.3|105304.7|105254.7|7
1724295520000|2024-08-22 02:58:40|105305.2|105255.2|105305.9|105255.9|105306|105256|105304.1|105254.1|12
1724295530000|2024-08-22 02:58:50|105306.1|105256.1|105298.4|105248.4|105306.1|105256.1|105298.1|105248.1|12
1724295540000|2024-08-22 02:59:00|105299.3|105249.3|105303.3|105253.3|105303.3|105253.3|105299|105249|13
1724295550000|2024-08-22 02:59:10|105303.1|105253.1|105302.9|105252.9|105303.2|105253.2|105300.5|105250.5|13
1724295560000|2024-08-22 02:59:20|105303|105253|105298.2|105248.2|105303|105253|105297.9|105247.9|15
1724295570000|2024-08-22 02:59:30|105298.1|105248.1|105302.8|105252.8|105302.8|105252.8|105298.1|105248.1|15
1724295580000|2024-08-22 02:59:40|105303.1|105253.1|105301.6|105251.6|105303.3|105253.3|105300.9|105250.9|14
1724295590000|2024-08-22 02:59:50|105301.4|105251.4|105302|105252|105302|105252|105300.4|105250.4|16
1724295600000|2024-08-22 03:00:00|105301.8|105251.8|105301.2|105251.2|105304.6|105254.6|105300.4|105250.4|21
1724295610000|2024-08-22 03:00:10|105300.3|105250.3|105301.3|105251.3|105301.7|105251.7|105299.9|105249.9|25
1724295620000|2024-08-22 03:00:20|105301.4|105251.4|105301|105251|105301.4|105251.4|105299.8|105249.8|13
1724295630000|2024-08-22 03:00:30|105300.6|105250.6|105300.4|105250.4|105301.5|105251.5|105299.7|105249.7|10
1724295640000|2024-08-22 03:00:40|105300.2|105250.2|105301|105251|105301.1|105251.1|105300.2|105250.2|4
1724295650000|2024-08-22 03:00:50|105301.1|105251.1|105300.7|105250.7|105301.1|105251.1|105300.7|105250.7|4
1724295660000|2024-08-22 03:01:00|105300.8|105250.8|105300.5|105250.5|105300.8|105250.8|105300.5|105250.5|4
1724295670000|2024-08-22 03:01:10|105300.4|105250.4|105296.5|105246.5|105300.4|105250.4|105295.5|105245.5|20
1724295680000|2024-08-22 03:01:20|105296.2|105246.2|105297.4|105247.4|105297.4|105247.4|105293.3|105243.3|15
1724295690000|2024-08-22 03:01:30|105297.6|105247.6|105297.3|105247.3|105297.6|105247.6|105297.3|105247.3|2
1724295700000|2024-08-22 03:01:40|105297.1|105247.1|105297.1|105247.1|105297.5|105247.5|105297.1|105247.1|3
1724295710000|2024-08-22 03:01:50|105296.7|105246.7|105296.2|105246.2|105297.6|105247.6|105295.1|105245.1|5
1724295720000|2024-08-22 03:02:00|105295.8|105245.8|105295.4|105245.4|105298.2|105248.2|105295.3|105245.3|18
1724295730000|2024-08-22 03:02:10|105295.5|105245.5|105295.1|105245.1|105296.6|105246.6|105295.1|105245.1|6
1724295740000|2024-08-22 03:02:20|105295.8|105245.8|105294.6|105244.6|105295.8|105245.8|105294.2|105244.2|6
1724295750000|2024-08-22 03:02:30|105293.4|105243.4|105292.9|105242.9|105293.5|105243.5|105292.8|105242.8|7
1724295760000|2024-08-22 03:02:40|105292.8|105242.8|105292.9|105242.9|105292.9|105242.9|105292.8|105242.8|2
1724295770000|2024-08-22 03:02:50|105293.7|105243.7|105294.1|105244.1|105294.2|105244.2|105292.4|105242.4|6
1724295780000|2024-08-22 03:03:00|105293.2|105243.2|105293.2|105243.2|105293.2|105243.2|105293.1|105243.1|5
1724295790000|2024-08-22 03:03:10|105293.1|105243.1|105292.7|105242.7|105293.2|105243.2|105292.6|105242.6|5
1724295800000|2024-08-22 03:03:20|105292.6|105242.6|105293.3|105243.3|105293.3|105243.3|105290.9|105240.9|12
1724295810000|2024-08-22 03:03:30|105293.1|105243.1|105292.6|105242.6|105293.2|105243.2|105292.5|105242.5|8
1724295820000|2024-08-22 03:03:40|105292.5|105242.5|105292.6|105242.6|105292.6|105242.6|105292.5|105242.5|2
1724295830000|2024-08-22 03:03:50|105292.7|105242.7|105290.3|105240.3|105292.7|105242.7|105290.3|105240.3|3
1724295840000|2024-08-22 03:04:00|105290.2|105240.2|105290.3|105240.3|105290.4|105240.4|105290.2|105240.2|4
1724295850000|2024-08-22 03:04:10|105290.4|105240.4|105291.4|105241.4|105291.4|105241.4|105290.3|105240.3|3
1724295860000|2024-08-22 03:04:20|105292.3|105242.3|105292.5|105242.5|105292.6|105242.6|105292.3|105242.3|5
1724295870000|2024-08-22 03:04:30|105292.4|105242.4|105292.4|105242.4|105292.5|105242.5|105292.4|105242.4|7
1724295880000|2024-08-22 03:04:40|105292.5|105242.5|105291.8|105241.8|105292.7|105242.7|105291.8|105241.8|6
1724295900000|2024-08-22 03:05:00|105292.7|105242.7|105293.7|105243.7|105293.7|105243.7|105292.5|105242.5|6
1724295910000|2024-08-22 03:05:10|105293.6|105243.6|105293.9|105243.9|105294|105244|105293.6|105243.6|5
1724295920000|2024-08-22 03:05:20|105294|105244|105294|105244|105294|105244|105294|105244|1
1724295930000|2024-08-22 03:05:30|105293.9|105243.9|105292.9|105242.9|105293.9|105243.9|105292.9|105242.9|5
1724295940000|2024-08-22 03:05:40|105293.1|105243.1|105290.4|105240.4|105293.1|105243.1|105290.4|105240.4|7
1724295950000|2024-08-22 03:05:50|105290.3|105240.3|105290.6|105240.6|105290.6|105240.6|105290.3|105240.3|6
1724295960000|2024-08-22 03:06:00|105290.8|105240.8|105293|105243|105293|105243|105290.8|105240.8|3
1724295980000|2024-08-22 03:06:20|105293.1|105243.1|105292.7|105242.7|105293.1|105243.1|105292.7|105242.7|3
1724295990000|2024-08-22 03:06:30|105292.6|105242.6|105290.9|105240.9|105293|105243|105290.9|105240.9|5
1724296000000|2024-08-22 03:06:40|105291.1|105241.1|105291.1|105241.1|105291.1|105241.1|105290.9|105240.9|3
1724296010000|2024-08-22 03:06:50|105291|105241|105292.5|105242.5|105292.6|105242.6|105291|105241|6
1724296020000|2024-08-22 03:07:00|105295|105245|105309.6|105259.6|105311|105261|105295|105245|21
1724296030000|2024-08-22 03:07:10|105310.3|105260.3|105311.8|105261.8|105312.3|105262.3|105310.3|105260.3|18
1724296040000|2024-08-22 03:07:20|105312.2|105262.2|105298.8|105248.8|105313|105263|105298.8|105248.8|16
1724296050000|2024-08-22 03:07:30|105298.7|105248.7|105296.8|105246.8|105298.7|105248.7|105296.4|105246.4|9
1724296060000|2024-08-22 03:07:40|105296.7|105246.7|105296.6|105246.6|105296.7|105246.7|105296.6|105246.6|2
1724296070000|2024-08-22 03:07:50|105296.1|105246.1|105295.1|105245.1|105296.1|105246.1|105295.1|105245.1|6
1724296080000|2024-08-22 03:08:00|105295.6|105245.6|105295.6|105245.6|105295.7|105245.7|105295.2|105245.2|4
1724296090000|2024-08-22 03:08:10|105295.1|105245.1|105293|105243|105295.1|105245.1|105293|105243|5
1724296100000|2024-08-22 03:08:20|105293.6|105243.6|105295.6|105245.6|105295.8|105245.8|105293.6|105243.6|8
1724296110000|2024-08-22 03:08:30|105294.1|105244.1|105293.1|105243.1|105294.5|105244.5|105293.1|105243.1|8
1724296120000|2024-08-22 03:08:40|105293.2|105243.2|105295.7|105245.7|105295.7|105245.7|105293.2|105243.2|6
1724296130000|2024-08-22 03:08:50|105294.1|105244.1|105294|105244|105294.1|105244.1|105293.6|105243.6|4
1724296140000|2024-08-22 03:09:00|105293.7|105243.7|105296.4|105246.4|105296.5|105246.5|105293.3|105243.3|9
1724296150000|2024-08-22 03:09:10|105296.5|105246.5|105296.5|105246.5|105296.5|105246.5|105296.5|105246.5|1
1724296160000|2024-08-22 03:09:20|105296.9|105246.9|105296.9|105246.9|105296.9|105246.9|105296.9|105246.9|1
1724296170000|2024-08-22 03:09:30|105296.7|105246.7|105294.3|105244.3|105296.7|105246.7|105294.3|105244.3|4
1724296180000|2024-08-22 03:09:40|105294.4|105244.4|105294.4|105244.4|105294.4|105244.4|105294.4|105244.4|1
1724296190000|2024-08-22 03:09:50|105294.2|105244.2|105294.9|105244.9|105294.9|105244.9|105294.1|105244.1|4
1724296200000|2024-08-22 03:10:00|105295|105245|105295.9|105245.9|105296|105246|105295|105245|3
1724296210000|2024-08-22 03:10:10|105295.8|105245.8|105295.4|105245.4|105295.8|105245.8|105294.6|105244.6|6
1724296220000|2024-08-22 03:10:20|105295.5|105245.5|105295.7|105245.7|105295.9|105245.9|105295.5|105245.5|5
1724296230000|2024-08-22 03:10:30|105295.6|105245.6|105295.3|105245.3|105295.6|105245.6|105295.3|105245.3|3
1724296240000|2024-08-22 03:10:40|105295.4|105245.4|105295.3|105245.3|105295.4|105245.4|105295.3|105245.3|2
1724296250000|2024-08-22 03:10:50|105293.2|105243.2|105294.6|105244.6|105294.7|105244.7|105293.2|105243.2|4
1724296260000|2024-08-22 03:11:00|105294.8|105244.8|105294.8|105244.8|105294.9|105244.9|105294.8|105244.8|3
1724296270000|2024-08-22 03:11:10|105294.9|105244.9|105294.9|105244.9|105294.9|105244.9|105294.9|105244.9|1
1724296280000|2024-08-22 03:11:20|105294.8|105244.8|105295.8|105245.8|105295.8|105245.8|105293.6|105243.6|7
1724296290000|2024-08-22 03:11:30|105297.2|105247.2|105296.2|105246.2|105297.2|105247.2|105295.6|105245.6|10
1724296300000|2024-08-22 03:11:40|105296.3|105246.3|105297.6|105247.6|105297.6|105247.6|105296.3|105246.3|6
1724296310000|2024-08-22 03:11:50|105297.9|105247.9|105310.6|105260.6|105311.5|105261.5|105297.9|105247.9|25
1724296320000|2024-08-22 03:12:00|105310.2|105260.2|105309.9|105259.9|105311.9|105261.9|105309.3|105259.3|8
1724296330000|2024-08-22 03:12:10|105310|105260|105311|105261|105312.2|105262.2|105310|105260|6
1724296340000|2024-08-22 03:12:20|105310.9|105260.9|105312.4|105262.4|105312.4|105262.4|105310.9|105260.9|5
1724296350000|2024-08-22 03:12:30|105312.6|105262.6|105311.1|105261.1|105312.6|105262.6|105311.1|105261.1|7
1724296360000|2024-08-22 03:12:40|105310.9|105260.9|105310.2|105260.2|105312.1|105262.1|105310.1|105260.1|10
1724296370000|2024-08-22 03:12:50|105310.3|105260.3|105311.3|105261.3|105311.9|105261.9|105305.2|105255.2|17
1724296380000|2024-08-22 03:13:00|105312|105262|105311.3|105261.3|105312|105262|105311.3|105261.3|3
1724296390000|2024-08-22 03:13:10|105311.1|105261.1|105309.8|105259.8|105311.9|105261.9|105309.8|105259.8|7
1724296400000|2024-08-22 03:13:20|105310.2|105260.2|105298.3|105248.3|105310.2|105260.2|105298|105248|33
1724296410000|2024-08-22 03:13:30|105298.7|105248.7|105298.3|105248.3|105299.3|105249.3|105297.4|105247.4|27
1724296420000|2024-08-22 03:13:40|105298|105248|105296.8|105246.8|105299.2|105249.2|105295.4|105245.4|26
1724296430000|2024-08-22 03:13:50|105296.3|105246.3|105296.1|105246.1|105296.7|105246.7|105296.1|105246.1|4
1724296440000|2024-08-22 03:14:00|105296|105246|105298.1|105248.1|105299.7|105249.7|105296|105246|7
1724296450000|2024-08-22 03:14:10|105298.3|105248.3|105294.3|105244.3|105298.5|105248.5|105294.1|105244.1|11
1724296460000|2024-08-22 03:14:20|105294.2|105244.2|105293.7|105243.7|105294.2|105244.2|105293.7|105243.7|3
1724296470000|2024-08-22 03:14:30|105293.8|105243.8|105294.8|105244.8|105294.8|105244.8|105293|105243|8
1724296480000|2024-08-22 03:14:40|105294.7|105244.7|105296.3|105246.3|105296.3|105246.3|105294.7|105244.7|7
1724296490000|2024-08-22 03:14:50|105296.9|105246.9|105298.6|105248.6|105298.9|105248.9|105296.6|105246.6|12
1724296500000|2024-08-22 03:15:00|105298.3|105248.3|105298.5|105248.5|105298.6|105248.6|105297.9|105247.9|5
1724296510000|2024-08-22 03:15:10|105298.1|105248.1|105297|105247|105298.1|105248.1|105296.5|105246.5|9
1724296520000|2024-08-22 03:15:20|105295.9|105245.9|105299.4|105249.4|105299.9|105249.9|105295.9|105245.9|8
1724296530000|2024-08-22 03:15:30|105299.3|105249.3|105299.3|105249.3|105299.4|105249.4|105299.3|105249.3|3
1724296540000|2024-08-22 03:15:40|105298.9|105248.9|105299.1|105249.1|105299.5|105249.5|105298.3|105248.3|8
1724296550000|2024-08-22 03:15:50|105298.6|105248.6|105298.3|105248.3|105298.6|105248.6|105298.1|105248.1|3
1724296560000|2024-08-22 03:16:00|105298.2|105248.2|105299|105249|105299|105249|105298.2|105248.2|5
1724296570000|2024-08-22 03:16:10|105296.9|105246.9|105296.5|105246.5|105297|105247|105295.5|105245.5|5
1724296580000|2024-08-22 03:16:20|105297.5|105247.5|105297.6|105247.6|105297.6|105247.6|105297.5|105247.5|2
1724296590000|2024-08-22 03:16:30|105296.7|105246.7|105298.2|105248.2|105298.4|105248.4|105296.2|105246.2|9
1724296600000|2024-08-22 03:16:40|105297.8|105247.8|105307.5|105257.5|105307.5|105257.5|105297.6|105247.6|24
1724296610000|2024-08-22 03:16:50|105307|105257|105307|105257|105307.2|105257.2|105307|105257|3
1724296620000|2024-08-22 03:17:00|105307.1|105257.1|105309.7|105259.7|105309.9|105259.9|105307.1|105257.1|8
1724296630000|2024-08-22 03:17:10|105309.5|105259.5|105307|105257|105309.7|105259.7|105306.9|105256.9|14
1724296640000|2024-08-22 03:17:20|105306.5|105256.5|105306.6|105256.6|105306.6|105256.6|105306.5|105256.5|2
1724296650000|2024-08-22 03:17:30|105306.4|105256.4|105307.5|105257.5|105307.5|105257.5|105306.4|105256.4|3
1724296660000|2024-08-22 03:17:40|105308.2|105258.2|105308.1|105258.1|105308.3|105258.3|105307.5|105257.5|7
1724296670000|2024-08-22 03:17:50|105308.5|105258.5|105308.6|105258.6|105308.6|105258.6|105308.5|105258.5|2
1724296680000|2024-08-22 03:18:00|105308.5|105258.5|105308.4|105258.4|105308.5|105258.5|105308.3|105258.3|3
1724296690000|2024-08-22 03:18:10|105308|105258|105308|105258|105308.1|105258.1|105308|105258|3
1724296700000|2024-08-22 03:18:20|105307.5|105257.5|105307.3|105257.3|105307.5|105257.5|105307.3|105257.3|2
1724296710000|2024-08-22 03:18:30|105307.4|105257.4|105307.6|105257.6|105307.6|105257.6|105307.3|105257.3|3
1724296720000|2024-08-22 03:18:40|105307.7|105257.7|105307.7|105257.7|105307.7|105257.7|105307.6|105257.6|3
1724296730000|2024-08-22 03:18:50|105307.9|105257.9|105305.9|105255.9|105307.9|105257.9|105305.8|105255.8|5
1724296740000|2024-08-22 03:19:00|105306|105256|105304.3|105254.3|105306|105256|105304.3|105254.3|8
1724296750000|2024-08-22 03:19:10|105304.4|105254.4|105304.4|105254.4|105304.4|105254.4|105304.4|105254.4|1
1724296760000|2024-08-22 03:19:20|105304.3|105254.3|105304.3|105254.3|105304.3|105254.3|105304.3|105254.3|1
1724296770000|2024-08-22 03:19:30|105305.7|105255.7|105305.8|105255.8|105305.8|105255.8|105305.7|105255.7|2
1724296780000|2024-08-22 03:19:40|105305.7|105255.7|105305.9|105255.9|105306|105256|105305.7|105255.7|6
1724296800000|2024-08-22 03:20:00|105304.4|105254.4|105305.1|105255.1|105305.2|105255.2|105304.4|105254.4|5
1724296810000|2024-08-22 03:20:10|105305|105255|105304.9|105254.9|105305|105255|105304.9|105254.9|6
1724296820000|2024-08-22 03:20:20|105305|105255|105306.1|105256.1|105306.1|105256.1|105304.8|105254.8|5
1724296830000|2024-08-22 03:20:30|105305.7|105255.7|105306.3|105256.3|105306.6|105256.6|105305.7|105255.7|5
1724296840000|2024-08-22 03:20:40|105306.4|105256.4|105299.7|105249.7|105306.7|105256.7|105299.7|105249.7|11
1724296850000|2024-08-22 03:20:50|105299.4|105249.4|105299.3|105249.3|105299.4|105249.4|105299.2|105249.2|4
1724296860000|2024-08-22 03:21:00|105299.6|105249.6|105297.7|105247.7|105299.8|105249.8|105293.8|105243.8|20
1724296870000|2024-08-22 03:21:10|105296.9|105246.9|105297.3|105247.3|105298.1|105248.1|105296|105246|12
1724296880000|2024-08-22 03:21:20|105297.4|105247.4|105296.7|105246.7|105297.4|105247.4|105296.5|105246.5|7
1724296890000|2024-08-22 03:21:30|105296.2|105246.2|105296.3|105246.3|105296.3|105246.3|105296.2|105246.2|2
1724296900000|2024-08-22 03:21:40|105295.8|105245.8|105294.4|105244.4|105295.9|105245.9|105292.1|105242.1|8
1724296910000|2024-08-22 03:21:50|105294|105244|105294|105244|105294|105244|105294|105244|1
1724296920000|2024-08-22 03:22:00|105293.9|105243.9|105294.3|105244.3|105294.3|105244.3|105293.9|105243.9|5
1724296930000|2024-08-22 03:22:10|105294.4|105244.4|105290.5|105240.5|105294.4|105244.4|105290.5|105240.5|4
1724296940000|2024-08-22 03:22:20|105290.6|105240.6|105290.6|105240.6|105290.7|105240.7|105290.6|105240.6|3
1724296950000|2024-08-22 03:22:30|105290.7|105240.7|105291|105241|105291|105241|105290.7|105240.7|2
1724296960000|2024-08-22 03:22:40|105292.2|105242.2|105292.2|105242.2|105292.2|105242.2|105292.2|105242.2|1
1724296980000|2024-08-22 03:23:00|105292.1|105242.1|105292|105242|105292.1|105242.1|105292|105242|4
1724296990000|2024-08-22 03:23:10|105291.9|105241.9|105290.7|105240.7|105291.9|105241.9|105290.6|105240.6|3
1724297000000|2024-08-22 03:23:20|105290.8|105240.8|105290.8|105240.8|105290.9|105240.9|105290.8|105240.8|3
1724297010000|2024-08-22 03:23:30|105290.9|105240.9|105294|105244|105294|105244|105290.7|105240.7|8
1724297020000|2024-08-22 03:23:40|105292.3|105242.3|105292.4|105242.4|105292.4|105242.4|105292.3|105242.3|2
1724297030000|2024-08-22 03:23:50|105292.8|105242.8|105293.5|105243.5|105293.5|105243.5|105292.8|105242.8|4
1724297040000|2024-08-22 03:24:00|105295.3|105245.3|105292.7|105242.7|105295.3|105245.3|105292.7|105242.7|4
1724297050000|2024-08-22 03:24:10|105292.8|105242.8|105292.8|105242.8|105292.8|105242.8|105292.8|105242.8|1
1724297060000|2024-08-22 03:24:20|105293.2|105243.2|105293.2|105243.2|105293.2|105243.2|105293.2|105243.2|1
1724297070000|2024-08-22 03:24:30|105293.3|105243.3|105293.6|105243.6|105293.6|105243.6|105293.3|105243.3|2
1724297080000|2024-08-22 03:24:40|105295.5|105245.5|105295.2|105245.2|105295.6|105245.6|105295.2|105245.2|3
1724297090000|2024-08-22 03:24:50|105295.1|105245.1|105292.3|105242.3|105295.2|105245.2|105292.3|105242.3|3
1724297100000|2024-08-22 03:25:00|105292.2|105242.2|105294.6|105244.6|105294.6|105244.6|105291.1|105241.1|4
1724297110000|2024-08-22 03:25:10|105294.5|105244.5|105296|105246|105296|105246|105294.5|105244.5|4
1724297120000|2024-08-22 03:25:20|105296.3|105246.3|105297.3|105247.3|105298|105248|105296.3|105246.3|8
1724297130000|2024-08-22 03:25:30|105297.7|105247.7|105298.9|105248.9|105299|105249|105297.7|105247.7|5
1724297140000|2024-08-22 03:25:40|105298.8|105248.8|105298.8|105248.8|105298.8|105248.8|105298.8|105248.8|1
1724297150000|2024-08-22 03:25:50|105298.9|105248.9|105299|105249|105299|105249|105298.9|105248.9|2
1724297160000|2024-08-22 03:26:00|105299.2|105249.2|105297.1|105247.1|105299.2|105249.2|105297.1|105247.1|4
1724297170000|2024-08-22 03:26:10|105297|105247|105296.2|105246.2|105297.2|105247.2|105295.5|105245.5|7
1724297180000|2024-08-22 03:26:20|105296.3|105246.3|105298.4|105248.4|105298.4|105248.4|105296.3|105246.3|10
1724297190000|2024-08-22 03:26:30|105298.3|105248.3|105299.3|105249.3|105299.3|105249.3|105298.2|105248.2|9
1724297200000|2024-08-22 03:26:40|105299.5|105249.5|105299.2|105249.2|105299.5|105249.5|105299|105249|7
1724297210000|2024-08-22 03:26:50|105299.1|105249.1|105298.6|105248.6|105299.3|105249.3|105298.6|105248.6|6
1724297220000|2024-08-22 03:27:00|105298.1|105248.1|105298|105248|105298.2|105248.2|105298|105248|4
1724297230000|2024-08-22 03:27:10|105298.5|105248.5|105296.6|105246.6|105298.6|105248.6|105291.7|105241.7|14
1724297240000|2024-08-22 03:27:20|105295.2|105245.2|105295.6|105245.6|105295.8|105245.8|105293|105243|10
1724297250000|2024-08-22 03:27:30|105295.7|105245.7|105294.7|105244.7|105295.7|105245.7|105294.7|105244.7|3
1724297260000|2024-08-22 03:27:40|105294.9|105244.9|105298.3|105248.3|105298.3|105248.3|105294.7|105244.7|10
1724297270000|2024-08-22 03:27:50|105298.7|105248.7|105296.2|105246.2|105298.7|105248.7|105293.9|105243.9|16
1724297280000|2024-08-22 03:28:00|105296.4|105246.4|105296.9|105246.9|105297.3|105247.3|105296.4|105246.4|6
1724297290000|2024-08-22 03:28:10|105298.1|105248.1|105300.1|105250.1|105300.1|105250.1|105298.1|105248.1|6
1724297300000|2024-08-22 03:28:20|105300.4|105250.4|105295.3|105245.3|105300.4|105250.4|105293.8|105243.8|18
1724297310000|2024-08-22 03:28:30|105295.2|105245.2|105294.7|105244.7|105295.5|105245.5|105294.7|105244.7|5
1724297320000|2024-08-22 03:28:40|105295.2|105245.2|105294.7|105244.7|105295.4|105245.4|105294.3|105244.3|5
1724297330000|2024-08-22 03:28:50|105295.7|105245.7|105294.6|105244.6|105296.2|105246.2|105292.1|105242.1|15
1724297340000|2024-08-22 03:29:00|105294.7|105244.7|105293.2|105243.2|105294.7|105244.7|105293.2|105243.2|4
1724297350000|2024-08-22 03:29:10|105292.8|105242.8|105292.5|105242.5|105292.8|105242.8|105292.5|105242.5|3
1724297360000|2024-08-22 03:29:20|105292|105242|105292.6|105242.6|105294.1|105244.1|105292|105242|10
1724297370000|2024-08-22 03:29:30|105292.5|105242.5|105292.8|105242.8|105293.5|105243.5|105292.4|105242.4|5
1724297380000|2024-08-22 03:29:40|105292.4|105242.4|105292.7|105242.7|105292.9|105242.9|105292.4|105242.4|6
1724297390000|2024-08-22 03:29:50|105292.8|105242.8|105294.4|105244.4|105294.4|105244.4|105292.8|105242.8|4
1724297400000|2024-08-22 03:30:00|105293.9|105243.9|105292.3|105242.3|105293.9|105243.9|105292.3|105242.3|8
1724297410000|2024-08-22 03:30:10|105292.4|105242.4|105292.9|105242.9|105293|105243|105290.7|105240.7|10
1724297420000|2024-08-22 03:30:20|105292.6|105242.6|105295.4|105245.4|105295.4|105245.4|105292.5|105242.5|12
1724297430000|2024-08-22 03:30:30|105294.3|105244.3|105294.1|105244.1|105294.3|105244.3|105292.9|105242.9|6
1724297440000|2024-08-22 03:30:40|105294.2|105244.2|105294|105244|105294.2|105244.2|105293.8|105243.8|6
1724297450000|2024-08-22 03:30:50|105293.3|105243.3|105293.1|105243.1|105293.4|105243.4|105293.1|105243.1|3
1724297460000|2024-08-22 03:31:00|105293|105243|105290.6|105240.6|105295.5|105245.5|105290.5|105240.5|17
1724297470000|2024-08-22 03:31:10|105292.8|105242.8|105295.8|105245.8|105296.3|105246.3|105292.8|105242.8|8
1724297480000|2024-08-22 03:31:20|105291|105241|105292.5|105242.5|105294.4|105244.4|105290.3|105240.3|18
1724297490000|2024-08-22 03:31:30|105292.3|105242.3|105293.7|105243.7|105294.7|105244.7|105291.5|105241.5|10
1724297500000|2024-08-22 03:31:40|105293.2|105243.2|105291.5|105241.5|105293.6|105243.6|105288.3|105238.3|14
1724297510000|2024-08-22 03:31:50|105291.3|105241.3|105291.9|105241.9|105291.9|105241.9|105291.3|105241.3|3
1724297520000|2024-08-22 03:32:00|105291.5|105241.5|105291.8|105241.8|105291.8|105241.8|105291.4|105241.4|5
1724297530000|2024-08-22 03:32:10|105291.4|105241.4|105290.6|105240.6|105292.2|105242.2|105290.6|105240.6|12
1724297540000|2024-08-22 03:32:20|105290.7|105240.7|105290.6|105240.6|105290.7|105240.7|105290.6|105240.6|2
1724297550000|2024-08-22 03:32:30|105291.5|105241.5|105292.7|105242.7|105292.8|105242.8|105291.5|105241.5|10
1724297560000|2024-08-22 03:32:40|105292.8|105242.8|105291.8|105241.8|105292.8|105242.8|105291.8|105241.8|5
1724297570000|2024-08-22 03:32:50|105291.7|105241.7|105290.7|105240.7|105291.7|105241.7|105290.7|105240.7|4
1724297580000|2024-08-22 03:33:00|105291|105241|105292.1|105242.1|105293.4|105243.4|105288.2|105238.2|17
1724297590000|2024-08-22 03:33:10|105292|105242|105289|105239|105292.4|105242.4|105286.1|105236.1|12
1724297600000|2024-08-22 03:33:20|105288.5|105238.5|105288.1|105238.1|105288.7|105238.7|105288|105238|4
1724297610000|2024-08-22 03:33:30|105288|105238|105290.2|105240.2|105290.2|105240.2|105288|105238|6
1724297620000|2024-08-22 03:33:40|105288.9|105238.9|105291|105241|105291.1|105241.1|105288.9|105238.9|6
1724297630000|2024-08-22 03:33:50|105290.9|105240.9|105290.1|105240.1|105290.9|105240.9|105286|105236|12
1724297640000|2024-08-22 03:34:00|105290.7|105240.7|105290.9|105240.9|105290.9|105240.9|105290.3|105240.3|4
1724297650000|2024-08-22 03:34:10|105291|105241|105290.9|105240.9|105291|105241|105290.9|105240.9|2
1724297660000|2024-08-22 03:34:20|105289.7|105239.7|105289.4|105239.4|105289.7|105239.7|105289.4|105239.4|3
1724297670000|2024-08-22 03:34:30|105288.7|105238.7|105288.9|105238.9|105289.1|105239.1|105288.6|105238.6|6
1724297680000|2024-08-22 03:34:40|105289.4|105239.4|105288.6|105238.6|105289.6|105239.6|105288.6|105238.6|4
1724297690000|2024-08-22 03:34:50|105288.5|105238.5|105286.2|105236.2|105288.5|105238.5|105285.8|105235.8|8
1724297700000|2024-08-22 03:35:00|105285.6|105235.6|105290.5|105240.5|105290.7|105240.7|105285.6|105235.6|12
1724297710000|2024-08-22 03:35:10|105290.3|105240.3|105289.8|105239.8|105290.3|105240.3|105289.8|105239.8|4
1724297720000|2024-08-22 03:35:20|105289.9|105239.9|105291|105241|105291.6|105241.6|105289.9|105239.9|5
1724297730000|2024-08-22 03:35:30|105290.4|105240.4|105290.2|105240.2|105290.4|105240.4|105290.1|105240.1|3
1724297740000|2024-08-22 03:35:40|105290.7|105240.7|105290.7|105240.7|105290.8|105240.8|105290.2|105240.2|6
1724297750000|2024-08-22 03:35:50|105290.8|105240.8|105291.1|105241.1|105291.1|105241.1|105290.7|105240.7|4
1724297760000|2024-08-22 03:36:00|105291.2|105241.2|105291.2|105241.2|105291.2|105241.2|105291.2|105241.2|1
1724297770000|2024-08-22 03:36:10|105291.1|105241.1|105290.4|105240.4|105291.1|105241.1|105289.6|105239.6|3
1724297780000|2024-08-22 03:36:20|105290.3|105240.3|105293.8|105243.8|105294|105244|105290.1|105240.1|9
1724297790000|2024-08-22 03:36:30|105291.8|105241.8|105293.4|105243.4|105295|105245|105287.8|105237.8|23
1724297800000|2024-08-22 03:36:40|105292.6|105242.6|105290.4|105240.4|105292.6|105242.6|105290.2|105240.2|9
1724297810000|2024-08-22 03:36:50|105290.5|105240.5|105291.5|105241.5|105293.9|105243.9|105289.8|105239.8|21
1724297820000|2024-08-22 03:37:00|105291.3|105241.3|105288.8|105238.8|105291.3|105241.3|105285.8|105235.8|13
1724297830000|2024-08-22 03:37:10|105289|105239|105290.1|105240.1|105291|105241|105288|105238|11
1724297840000|2024-08-22 03:37:20|105290.3|105240.3|105290|105240|105290.3|105240.3|105290|105240|3
1724297850000|2024-08-22 03:37:30|105290.1|105240.1|105291|105241|105291|105241|105290.1|105240.1|2
1724297860000|2024-08-22 03:37:40|105291.1|105241.1|105289.7|105239.7|105291.1|105241.1|105289.7|105239.7|4
1724297870000|2024-08-22 03:37:50|105289.8|105239.8|105289.8|105239.8|105289.8|105239.8|105289.8|105239.8|1
1724297890000|2024-08-22 03:38:10|105290.2|105240.2|105290|105240|105291.1|105241.1|105285.5|105235.5|15
1724297900000|2024-08-22 03:38:20|105289.1|105239.1|105290.7|105240.7|105292.3|105242.3|105288.5|105238.5|15
1724297910000|2024-08-22 03:38:30|105290.8|105240.8|105291.5|105241.5|105291.5|105241.5|105290.5|105240.5|6
1724297930000|2024-08-22 03:38:50|105290.3|105240.3|105290.8|105240.8|105292.1|105242.1|105285.7|105235.7|20
1724297940000|2024-08-22 03:39:00|105291|105241|105288.4|105238.4|105291|105241|105286.1|105236.1|9
1724297950000|2024-08-22 03:39:10|105288.8|105238.8|105285.2|105235.2|105289.8|105239.8|105285.2|105235.2|10
1724297960000|2024-08-22 03:39:20|105284.6|105234.6|105293.5|105243.5|105294|105244|105284.3|105234.3|29
1724297970000|2024-08-22 03:39:30|105293.7|105243.7|105290.2|105240.2|105293.7|105243.7|105290|105240|8
1724297980000|2024-08-22 03:39:40|105290|105240|105290|105240|105290|105240|105290|105240|1
1724297990000|2024-08-22 03:39:50|105290.1|105240.1|105290.8|105240.8|105290.8|105240.8|105290.1|105240.1|5
1724298000000|2024-08-22 03:40:00|105290.4|105240.4|105288.8|105238.8|105290.9|105240.9|105285.4|105235.4|23
1724298010000|2024-08-22 03:40:10|105288.7|105238.7|105288.7|105238.7|105291.5|105241.5|105288.6|105238.6|12
1724298020000|2024-08-22 03:40:20|105288.4|105238.4|105290.8|105240.8|105291.4|105241.4|105287.9|105237.9|13
1724298030000|2024-08-22 03:40:30|105290.7|105240.7|105289.2|105239.2|105291.3|105241.3|105289.2|105239.2|10
1724298040000|2024-08-22 03:40:40|105290.5|105240.5|105290.7|105240.7|105292.2|105242.2|105289.3|105239.3|20
1724298050000|2024-08-22 03:40:50|105291.1|105241.1|105290.4|105240.4|105291.1|105241.1|105290.4|105240.4|3
1724298060000|2024-08-22 03:41:00|105290.6|105240.6|105291.1|105241.1|105291.1|105241.1|105290.6|105240.6|3
1724298070000|2024-08-22 03:41:10|105291.2|105241.2|105291|105241|105291.2|105241.2|105291|105241|3
1724298080000|2024-08-22 03:41:20|105290|105240|105288.7|105238.7|105290|105240|105285.7|105235.7|13
1724298090000|2024-08-22 03:41:30|105288.9|105238.9|105288.9|105238.9|105289.2|105239.2|105288.8|105238.8|4
1724298100000|2024-08-22 03:41:40|105288.3|105238.3|105288.3|105238.3|105288.6|105238.6|105287.9|105237.9|8
1724298110000|2024-08-22 03:41:50|105288.4|105238.4|105287.7|105237.7|105291|105241|105285.6|105235.6|18
1724298120000|2024-08-22 03:42:00|105287.8|105237.8|105288.7|105238.7|105288.7|105238.7|105287.8|105237.8|7
1724298130000|2024-08-22 03:42:10|105289|105239|105290.6|105240.6|105291.8|105241.8|105289|105239|10
1724298140000|2024-08-22 03:42:20|105291.2|105241.2|105284.4|105234.4|105291.2|105241.2|105282.2|105232.2|21
1724298150000|2024-08-22 03:42:30|105284|105234|105280.2|105230.2|105287|105237|105280.2|105230.2|20
1724298160000|2024-08-22 03:42:40|105280.4|105230.4|105279.6|105229.6|105280.4|105230.4|105279.3|105229.3|4
1724298170000|2024-08-22 03:42:50|105279.4|105229.4|105280.8|105230.8|105280.8|105230.8|105279.4|105229.4|2
1724298180000|2024-08-22 03:43:00|105280.7|105230.7|105277.2|105227.2|105281.3|105231.3|105275.9|105225.9|10
1724298190000|2024-08-22 03:43:10|105276.8|105226.8|105278.5|105228.5|105278.6|105228.6|105276.8|105226.8|5
1724298200000|2024-08-22 03:43:20|105278.6|105228.6|105278.6|105228.6|105278.6|105228.6|105278.5|105228.5|3
1724298210000|2024-08-22 03:43:30|105276.8|105226.8|105278.5|105228.5|105278.6|105228.6|105276.8|105226.8|5
1724298220000|2024-08-22 03:43:40|105277.1|105227.1|105261.3|105211.3|105277.1|105227.1|105259.2|105209.2|38
1724298230000|2024-08-22 03:43:50|105261.8|105211.8|105257.7|105207.7|105263.2|105213.2|105257.1|105207.1|11
1724298240000|2024-08-22 03:44:00|105256.3|105206.3|105255.4|105205.4|105256.3|105206.3|105254.9|105204.9|10
1724298250000|2024-08-22 03:44:10|105254.5|105204.5|105254.5|105204.5|105254.5|105204.5|105254.5|105204.5|1
1724298260000|2024-08-22 03:44:20|105254.4|105204.4|105249.8|105199.8|105254.4|105204.4|105249|105199|19
1724298270000|2024-08-22 03:44:30|105249.5|105199.5|105249.9|105199.9|105250.8|105200.8|105249.5|105199.5|6
1724298280000|2024-08-22 03:44:40|105249.5|105199.5|105249.7|105199.7|105249.9|105199.9|105249.5|105199.5|3
1724298290000|2024-08-22 03:44:50|105248.9|105198.9|105247.8|105197.8|105249.3|105199.3|105247.8|105197.8|6
1724298300000|2024-08-22 03:45:00|105248.3|105198.3|105248.5|105198.5|105249|105199|105247.9|105197.9|7
1724298310000|2024-08-22 03:45:10|105249.2|105199.2|105249.3|105199.3|105249.4|105199.4|105248.7|105198.7|6
1724298320000|2024-08-22 03:45:20|105250.1|105200.1|105252.9|105202.9|105252.9|105202.9|105249.4|105199.4|8
1724298330000|2024-08-22 03:45:30|105252.4|105202.4|105252.3|105202.3|105252.4|105202.4|105252.3|105202.3|4
1724298340000|2024-08-22 03:45:40|105251.4|105201.4|105250.2|105200.2|105252.7|105202.7|105250.2|105200.2|13
1724298350000|2024-08-22 03:45:50|105250.3|105200.3|105249.6|105199.6|105250.4|105200.4|105249.6|105199.6|5
1724298360000|2024-08-22 03:46:00|105249.4|105199.4|105248.3|105198.3|105249.4|105199.4|105248|105198|7
1724298370000|2024-08-22 03:46:10|105247.4|105197.4|105246.1|105196.1|105247.4|105197.4|105244.5|105194.5|10
1724298380000|2024-08-22 03:46:20|105245|105195|105243|105193|105245|105195|105243|105193|12
1724298390000|2024-08-22 03:46:30|105242.6|105192.6|105242.5|105192.5|105243.2|105193.2|105242.5|105192.5|10
1724298400000|2024-08-22 03:46:40|105238.3|105188.3|105241.1|105191.1|105241.5|105191.5|105237.3|105187.3|12
1724298410000|2024-08-22 03:46:50|105241|105191|105241.5|105191.5|105244.5|105194.5|105239.5|105189.5|19
1724298420000|2024-08-22 03:47:00|105240.6|105190.6|105245.5|105195.5|105248.3|105198.3|105240.6|105190.6|18
1724298430000|2024-08-22 03:47:10|105245.2|105195.2|105240.7|105190.7|105245.2|105195.2|105240.6|105190.6|15
1724298440000|2024-08-22 03:47:20|105241|105191|105242.5|105192.5|105242.5|105192.5|105240.9|105190.9|8
1724298450000|2024-08-22 03:47:30|105242.8|105192.8|105243.7|105193.7|105243.7|105193.7|105242.2|105192.2|6
1724298460000|2024-08-22 03:47:40|105243|105193|105245.9|105195.9|105246|105196|105243|105193|9
1724298470000|2024-08-22 03:47:50|105246|105196|105246|105196|105247|105197|105245.9|105195.9|6
1724298480000|2024-08-22 03:48:00|105245.7|105195.7|105246.5|105196.5|105246.5|105196.5|105245.5|105195.5|7
1724298490000|2024-08-22 03:48:10|105246.1|105196.1|105246|105196|105246.1|105196.1|105245|105195|7
1724298500000|2024-08-22 03:48:20|105245.9|105195.9|105246.9|105196.9|105246.9|105196.9|105245.9|105195.9|4
1724298510000|2024-08-22 03:48:30|105247|105197|105248|105198|105248|105198|105247|105197|3
1724298520000|2024-08-22 03:48:40|105247.2|105197.2|105243.4|105193.4|105247.4|105197.4|105242.8|105192.8|11
1724298530000|2024-08-22 03:48:50|105243.6|105193.6|105247.3|105197.3|105247.5|105197.5|105243.5|105193.5|18
1724298540000|2024-08-22 03:49:00|105248.3|105198.3|105243.5|105193.5|105248.3|105198.3|105241.7|105191.7|23
1724298550000|2024-08-22 03:49:10|105243.4|105193.4|105244|105194|105244|105194|105243.3|105193.3|6
1724298560000|2024-08-22 03:49:20|105244.1|105194.1|105244|105194|105244.2|105194.2|105243.8|105193.8|8
1724298570000|2024-08-22 03:49:30|105243.9|105193.9|105244.1|105194.1|105244.2|105194.2|105243.8|105193.8|6
1724298580000|2024-08-22 03:49:40|105243.7|105193.7|105243.8|105193.8|105243.8|105193.8|105243.7|105193.7|2
1724298590000|2024-08-22 03:49:50|105238.7|105188.7|105239.5|105189.5|105239.5|105189.5|105238.7|105188.7|2
1724298600000|2024-08-22 03:50:00|105240|105190|105247.8|105197.8|105248|105198|105240|105190|9
1724298610000|2024-08-22 03:50:10|105248.1|105198.1|105246.7|105196.7|105248.5|105198.5|105246.7|105196.7|5
1724298620000|2024-08-22 03:50:20|105246.6|105196.6|105246.7|105196.7|105246.7|105196.7|105246|105196|7
1724298630000|2024-08-22 03:50:30|105246.6|105196.6|105246.8|105196.8|105247.7|105197.7|105246.6|105196.6|5
1724298640000|2024-08-22 03:50:40|105247|105197|105246.2|105196.2|105247|105197|105246.2|105196.2|8
1724298650000|2024-08-22 03:50:50|105246.1|105196.1|105243.9|105193.9|105246.1|105196.1|105243.2|105193.2|12
1724298660000|2024-08-22 03:51:00|105244.2|105194.2|105244.6|105194.6|105244.6|105194.6|105243.7|105193.7|4
1724298670000|2024-08-22 03:51:10|105244.5|105194.5|105244.5|105194.5|105244.5|105194.5|105244.5|105194.5|1
1724298680000|2024-08-22 03:51:20|105244.1|105194.1|105243.8|105193.8|105244.1|105194.1|105243.8|105193.8|2
1724298690000|2024-08-22 03:51:30|105244.2|105194.2|105243.1|105193.1|105244.9|105194.9|105243|105193|7
1724298700000|2024-08-22 03:51:40|105243.4|105193.4|105243.9|105193.9|105243.9|105193.9|105243.4|105193.4|3
1724298710000|2024-08-22 03:51:50|105244.2|105194.2|105244.8|105194.8|105244.8|105194.8|105244.2|105194.2|4
1724298720000|2024-08-22 03:52:00|105244.9|105194.9|105242.4|105192.4|105244.9|105194.9|105242.4|105192.4|3
1724298730000|2024-08-22 03:52:10|105242.5|105192.5|105242.3|105192.3|105242.5|105192.5|105242.3|105192.3|3
1724298740000|2024-08-22 03:52:20|105241.9|105191.9|105240.1|105190.1|105242.1|105192.1|105240.1|105190.1|7
1724298750000|2024-08-22 03:52:30|105240.2|105190.2|105240.8|105190.8|105240.8|105190.8|105240.2|105190.2|6
1724298760000|2024-08-22 03:52:40|105240.7|105190.7|105241|105191|105241|105191|105240.5|105190.5|6
1724298770000|2024-08-22 03:52:50|105241.1|105191.1|105244.1|105194.1|105244.1|105194.1|105241.1|105191.1|8
1724298780000|2024-08-22 03:53:00|105243.4|105193.4|105228.7|105178.7|105243.4|105193.4|105228.2|105178.2|26
1724298790000|2024-08-22 03:53:10|105228.5|105178.5|105229|105179|105229|105179|105224.4|105174.4|13
1724298800000|2024-08-22 03:53:20|105229.1|105179.1|105229.3|105179.3|105229.4|105179.4|105229.1|105179.1|4
1724298810000|2024-08-22 03:53:30|105229.4|105179.4|105229.6|105179.6|105231.9|105181.9|105228.1|105178.1|18
1724298820000|2024-08-22 03:53:40|105230|105180|105230.5|105180.5|105230.5|105180.5|105230|105180|3
1724298830000|2024-08-22 03:53:50|105231|105181|105229|105179|105231|105181|105226.3|105176.3|9
1724298840000|2024-08-22 03:54:00|105228.6|105178.6|105228.2|105178.2|105228.6|105178.6|105228|105178|4
1724298850000|2024-08-22 03:54:10|105228.3|105178.3|105227.6|105177.6|105228.3|105178.3|105227.6|105177.6|4
1724298860000|2024-08-22 03:54:20|105227.5|105177.5|105229.9|105179.9|105229.9|105179.9|105227.5|105177.5|5
1724298870000|2024-08-22 03:54:30|105230|105180|105230.2|105180.2|105230.2|105180.2|105230|105180|3
1724298880000|2024-08-22 03:54:40|105230.3|105180.3|105230.3|105180.3|105230.4|105180.4|105230.3|105180.3|3
1724298890000|2024-08-22 03:54:50|105230.4|105180.4|105229.5|105179.5|105230.4|105180.4|105229.5|105179.5|3
1724298900000|2024-08-22 03:55:00|105229.3|105179.3|105229.1|105179.1|105229.3|105179.3|105229.1|105179.1|2
1724298910000|2024-08-22 03:55:10|105229.8|105179.8|105229.7|105179.7|105229.8|105179.8|105227.2|105177.2|10
1724298920000|2024-08-22 03:55:20|105229.8|105179.8|105230.9|105180.9|105230.9|105180.9|105229.8|105179.8|3
1724298930000|2024-08-22 03:55:30|105231|105181|105230.6|105180.6|105231|105181|105230.1|105180.1|3
1724298940000|2024-08-22 03:55:40|105231.1|105181.1|105230.9|105180.9|105231.1|105181.1|105230.9|105180.9|2
1724298950000|2024-08-22 03:55:50|105230.4|105180.4|105230.7|105180.7|105230.9|105180.9|105230.4|105180.4|3
1724298960000|2024-08-22 03:56:00|105230.6|105180.6|105230.2|105180.2|105230.6|105180.6|105230|105180|4
1724298970000|2024-08-22 03:56:10|105230.3|105180.3|105230.5|105180.5|105230.5|105180.5|105230.3|105180.3|2
1724298980000|2024-08-22 03:56:20|105230.6|105180.6|105230.7|105180.7|105230.7|105180.7|105230.5|105180.5|3
1724298990000|2024-08-22 03:56:30|105230.4|105180.4|105230.3|105180.3|105230.4|105180.4|105230.2|105180.2|4
1724299000000|2024-08-22 03:56:40|105230.2|105180.2|105230.7|105180.7|105231.1|105181.1|105229|105179|14
1724299010000|2024-08-22 03:56:50|105231.1|105181.1|105229.7|105179.7|105231.1|105181.1|105229.7|105179.7|7
1724299020000|2024-08-22 03:57:00|105230.9|105180.9|105230.7|105180.7|105233.7|105183.7|105229.9|105179.9|13
1724299030000|2024-08-22 03:57:10|105231|105181|105230.6|105180.6|105231|105181|105230.2|105180.2|4
1724299050000|2024-08-22 03:57:30|105229.2|105179.2|105228.8|105178.8|105229.2|105179.2|105228.8|105178.8|2
1724299060000|2024-08-22 03:57:40|105230.2|105180.2|105229.3|105179.3|105230.7|105180.7|105229.1|105179.1|9
1724299070000|2024-08-22 03:57:50|105229.1|105179.1|105228.7|105178.7|105229.2|105179.2|105228.7|105178.7|5
1724299080000|2024-08-22 03:58:00|105228.6|105178.6|105230.3|105180.3|105230.5|105180.5|105228.6|105178.6|6
1724299090000|2024-08-22 03:58:10|105232|105182|105229.7|105179.7|105232.7|105182.7|105229.7|105179.7|6
1724299100000|2024-08-22 03:58:20|105229.5|105179.5|105229.9|105179.9|105229.9|105179.9|105228.7|105178.7|7
1724299110000|2024-08-22 03:58:30|105228.6|105178.6|105227|105177|105228.6|105178.6|105226.9|105176.9|8
1724299120000|2024-08-22 03:58:40|105227.2|105177.2|105227.4|105177.4|105227.5|105177.5|105227.1|105177.1|5
1724299130000|2024-08-22 03:58:50|105227.5|105177.5|105227.5|105177.5|105227.5|105177.5|105227.5|105177.5|1
1724299140000|2024-08-22 03:59:00|105227.6|105177.6|105228.5|105178.5|105228.5|105178.5|105227.3|105177.3|5
1724299150000|2024-08-22 03:59:10|105227.4|105177.4|105218.3|105168.3|105227.4|105177.4|105218.3|105168.3|17
1724299160000|2024-08-22 03:59:20|105219.8|105169.8|105219.5|105169.5|105220.2|105170.2|105217.9|105167.9|12
1724299170000|2024-08-22 03:59:30|105219.1|105169.1|105217.7|105167.7|105219.2|105169.2|105216.5|105166.5|13
1724299180000|2024-08-22 03:59:40|105216.9|105166.9|105220|105170|105221.4|105171.4|105216.9|105166.9|7
1724299190000|2024-08-22 03:59:50|105219.6|105169.6|105216.2|105166.2|105219.6|105169.6|105216.2|105166.2|10
1724299200000|2024-08-22 04:00:00|105216.7|105166.7|105215.5|105165.5|105216.7|105166.7|105215.5|105165.5|8
1724299210000|2024-08-22 04:00:10|105216|105166|105215.4|105165.4|105216|105166|105215.4|105165.4|3
1724299220000|2024-08-22 04:00:20|105215.9|105165.9|105215.6|105165.6|105216.5|105166.5|105215.6|105165.6|5
1724299230000|2024-08-22 04:00:30|105215.7|105165.7|105214.9|105164.9|105215.7|105165.7|105214.9|105164.9|4
1724299240000|2024-08-22 04:00:40|105215.9|105165.9|105215.9|105165.9|105215.9|105165.9|105215.9|105165.9|1
1724299250000|2024-08-22 04:00:50|105215.6|105165.6|105215.5|105165.5|105215.7|105165.7|105215.3|105165.3|5
1724299260000|2024-08-22 04:01:00|105215.6|105165.6|105215.7|105165.7|105215.7|105165.7|105215.6|105165.6|2
1724299270000|2024-08-22 04:01:10|105214.9|105164.9|105214.9|105164.9|105214.9|105164.9|105214.9|105164.9|1
1724299280000|2024-08-22 04:01:20|105213.6|105163.6|105212.8|105162.8|105213.7|105163.7|105212.8|105162.8|4
1724299290000|2024-08-22 04:01:30|105212.7|105162.7|105213.3|105163.3|105213.3|105163.3|105212.7|105162.7|4
1724299300000|2024-08-22 04:01:40|105214.7|105164.7|105214.7|105164.7|105214.8|105164.8|105214.7|105164.7|3
1724299310000|2024-08-22 04:01:50|105214.6|105164.6|105214.3|105164.3|105214.6|105164.6|105214.3|105164.3|2
1724299320000|2024-08-22 04:02:00|105214.2|105164.2|105213.8|105163.8|105214.6|105164.6|105213.8|105163.8|3
1724299330000|2024-08-22 04:02:10|105215.4|105165.4|105218.6|105168.6|105219.2|105169.2|105215.4|105165.4|11
1724299340000|2024-08-22 04:02:20|105218.7|105168.7|105219.5|105169.5|105220.3|105170.3|105218|105168|14
1724299350000|2024-08-22 04:02:30|105218|105168|105223.4|105173.4|105224|105174|105218|105168|25
1724299360000|2024-08-22 04:02:40|105223.5|105173.5|105223.2|105173.2|105226|105176|105223.2|105173.2|12
1724299370000|2024-08-22 04:02:50|105223.1|105173.1|105223.3|105173.3|105226.7|105176.7|105222.7|105172.7|16
1724299380000|2024-08-22 04:03:00|105223.7|105173.7|105223.3|105173.3|105223.7|105173.7|105223.1|105173.1|5
1724299390000|2024-08-22 04:03:10|105223.4|105173.4|105221.4|105171.4|105223.4|105173.4|105221.4|105171.4|7
1724299400000|2024-08-22 04:03:20|105221.3|105171.3|105221.7|105171.7|105221.7|105171.7|105221.3|105171.3|4
1724299410000|2024-08-22 04:03:30|105222.2|105172.2|105226.3|105176.3|105227.8|105177.8|105222.2|105172.2|10
1724299420000|2024-08-22 04:03:40|105226.5|105176.5|105226.1|105176.1|105226.5|105176.5|105226.1|105176.1|3
1724299430000|2024-08-22 04:03:50|105226.5|105176.5|105226.4|105176.4|105226.5|105176.5|105226.4|105176.4|2
1724299440000|2024-08-22 04:04:00|105226.8|105176.8|105228.3|105178.3|105228.3|105178.3|105226.8|105176.8|5
1724299450000|2024-08-22 04:04:10|105228.1|105178.1|105227.1|105177.1|105228.1|105178.1|105227.1|105177.1|4
1724299460000|2024-08-22 04:04:20|105226.8|105176.8|105225.6|105175.6|105226.8|105176.8|105225.5|105175.5|5
1724299470000|2024-08-22 04:04:30|105225.5|105175.5|105225.6|105175.6|105225.6|105175.6|105225.5|105175.5|2
1724299480000|2024-08-22 04:04:40|105225.7|105175.7|105226.9|105176.9|105226.9|105176.9|105225.6|105175.6|6
1724299490000|2024-08-22 04:04:50|105226.5|105176.5|105223.5|105173.5|105227.5|105177.5|105222.6|105172.6|15
1724299500000|2024-08-22 04:05:00|105223.2|105173.2|105222|105172|105223.2|105173.2|105222|105172|6
1724299510000|2024-08-22 04:05:10|105221.8|105171.8|105221.5|105171.5|105221.8|105171.8|105221.4|105171.4|5
1724299520000|2024-08-22 04:05:20|105221.6|105171.6|105221.2|105171.2|105221.6|105171.6|105221.2|105171.2|2
1724299530000|2024-08-22 04:05:30|105221.1|105171.1|105223.3|105173.3|105227|105177|105221.1|105171.1|10
1724299540000|2024-08-22 04:05:40|105223|105173|105221.1|105171.1|105223|105173|105220.2|105170.2|7
1724299550000|2024-08-22 04:05:50|105220.7|105170.7|105220.3|105170.3|105220.7|105170.7|105220.3|105170.3|5
1724299560000|2024-08-22 04:06:00|105220.2|105170.2|105219.4|105169.4|105220.2|105170.2|105219.4|105169.4|7
1724299570000|2024-08-22 04:06:10|105219.3|105169.3|105219.9|105169.9|105219.9|105169.9|105219.3|105169.3|4
1724299580000|2024-08-22 04:06:20|105220.3|105170.3|105220.5|105170.5|105220.5|105170.5|105220.3|105170.3|3
1724299590000|2024-08-22 04:06:30|105221.4|105171.4|105222|105172|105222.1|105172.1|105221.4|105171.4|6
1724299600000|2024-08-22 04:06:40|105222.1|105172.1|105221.4|105171.4|105222.8|105172.8|105221.1|105171.1|7
1724299610000|2024-08-22 04:06:50|105222.5|105172.5|105223.3|105173.3|105223.7|105173.7|105222.5|105172.5|6
1724299620000|2024-08-22 04:07:00|105223.2|105173.2|105223|105173|105223.2|105173.2|105222.8|105172.8|4
1724299630000|2024-08-22 04:07:10|105223.6|105173.6|105223.6|105173.6|105223.6|105173.6|105223.6|105173.6|1
1724299640000|2024-08-22 04:07:20|105223.8|105173.8|105226.2|105176.2|105226.2|105176.2|105223.8|105173.8|6
1724299650000|2024-08-22 04:07:30|105227.3|105177.3|105227.5|105177.5|105227.5|105177.5|105227.3|105177.3|2
1724299660000|2024-08-22 04:07:40|105227.6|105177.6|105227.7|105177.7|105227.7|105177.7|105227.6|105177.6|2
1724299670000|2024-08-22 04:07:50|105227|105177|105233|105183|105233|105183|105227|105177|11
1724299680000|2024-08-22 04:08:00|105232.9|105182.9|105241.2|105191.2|105242.1|105192.1|105232.9|105182.9|11
1724299690000|2024-08-22 04:08:10|105240.9|105190.9|105240.3|105190.3|105240.9|105190.9|105240.3|105190.3|2
1724299700000|2024-08-22 04:08:20|105240.1|105190.1|105240.3|105190.3|105240.3|105190.3|105240|105190|4
1724299710000|2024-08-22 04:08:30|105240|105190|105238.7|105188.7|105240.2|105190.2|105238.6|105188.6|10
1724299720000|2024-08-22 04:08:40|105238.6|105188.6|105239|105189|105239.1|105189.1|105238.4|105188.4|6
1724299730000|2024-08-22 04:08:50|105239.1|105189.1|105238.6|105188.6|105239.1|105189.1|105238.6|105188.6|3
1724299740000|2024-08-22 04:09:00|105238.7|105188.7|105239.3|105189.3|105239.9|105189.9|105238.7|105188.7|6
1724299750000|2024-08-22 04:09:10|105239.5|105189.5|105238.2|105188.2|105239.5|105189.5|105236.8|105186.8|7
1724299760000|2024-08-22 04:09:20|105240.2|105190.2|105240.2|105190.2|105240.4|105190.4|105240|105190|6
1724299770000|2024-08-22 04:09:30|105240.4|105190.4|105240.4|105190.4|105240.9|105190.9|105239.8|105189.8|9
1724299780000|2024-08-22 04:09:40|105240.6|105190.6|105240|105190|105240.6|105190.6|105239.3|105189.3|7
1724299790000|2024-08-22 04:09:50|105239.9|105189.9|105240.3|105190.3|105240.3|105190.3|105239.9|105189.9|3
1724299800000|2024-08-22 04:10:00|105240.5|105190.5|105240.2|105190.2|105240.5|105190.5|105240.2|105190.2|2
1724299810000|2024-08-22 04:10:10|105239.3|105189.3|105239.3|105189.3|105239.8|105189.8|105238.9|105188.9|14
1724299820000|2024-08-22 04:10:20|105239.2|105189.2|105240.2|105190.2|105240.2|105190.2|105238.9|105188.9|6
1724299830000|2024-08-22 04:10:30|105240.1|105190.1|105239.7|105189.7|105240.1|105190.1|105239.7|105189.7|5
1724299840000|2024-08-22 04:10:40|105240|105190|105240.4|105190.4|105240.5|105190.5|105240|105190|5
1724299850000|2024-08-22 04:10:50|105239.2|105189.2|105240|105190|105240.2|105190.2|105239.1|105189.1|4
1724299860000|2024-08-22 04:11:00|105240.8|105190.8|105242|105192|105242.3|105192.3|105240.5|105190.5|7
1724299870000|2024-08-22 04:11:10|105242.1|105192.1|105244|105194|105244|105194|105242.1|105192.1|8
1724299880000|2024-08-22 04:11:20|105243.4|105193.4|105244.1|105194.1|105244.3|105194.3|105243.4|105193.4|8
1724299890000|2024-08-22 04:11:30|105244.2|105194.2|105244.2|105194.2|105244.3|105194.3|105244.2|105194.2|5
1724299900000|2024-08-22 04:11:40|105244.3|105194.3|105245.3|105195.3|105245.5|105195.5|105244.3|105194.3|10
1724299910000|2024-08-22 04:11:50|105245.4|105195.4|105245.4|105195.4|105245.4|105195.4|105245.3|105195.3|3
1724299920000|2024-08-22 04:12:00|105245.2|105195.2|105243.5|105193.5|105245.2|105195.2|105243.5|105193.5|13
1724299930000|2024-08-22 04:12:10|105243.6|105193.6|105244.2|105194.2|105244.3|105194.3|105243.6|105193.6|4
1724299940000|2024-08-22 04:12:20|105244.3|105194.3|105243.8|105193.8|105244.4|105194.4|105243.8|105193.8|4
1724299950000|2024-08-22 04:12:30|105243.4|105193.4|105243.3|105193.3|105243.4|105193.4|105243.3|105193.3|2
1724299960000|2024-08-22 04:12:40|105242.9|105192.9|105245.7|105195.7|105246.2|105196.2|105242.9|105192.9|6
1724299970000|2024-08-22 04:12:50|105245.5|105195.5|105247.2|105197.2|105247.2|105197.2|105245.2|105195.2|8
1724299980000|2024-08-22 04:13:00|105247.4|105197.4|105247.4|105197.4|105247.4|105197.4|105247.4|105197.4|1
1724299990000|2024-08-22 04:13:10|105247.5|105197.5|105247.5|105197.5|105247.5|105197.5|105247.4|105197.4|3
1724300000000|2024-08-22 04:13:20|105247.8|105197.8|105246.7|105196.7|105247.8|105197.8|105246.7|105196.7|3
1724300010000|2024-08-22 04:13:30|105246.6|105196.6|105246.6|105196.6|105246.6|105196.6|105246.6|105196.6|1
1724300020000|2024-08-22 04:13:40|105246.4|105196.4|105247.4|105197.4|105247.4|105197.4|105246|105196|8
1724300030000|2024-08-22 04:13:50|105247.5|105197.5|105249.3|105199.3|105253.5|105203.5|105247.5|105197.5|15
1724300040000|2024-08-22 04:14:00|105248.8|105198.8|105248.5|105198.5|105249.4|105199.4|105248.5|105198.5|12
1724300050000|2024-08-22 04:14:10|105250.3|105200.3|105252.4|105202.4|105252.6|105202.6|105250.3|105200.3|12
1724300060000|2024-08-22 04:14:20|105252.5|105202.5|105253.2|105203.2|105253.2|105203.2|105252.5|105202.5|3
1724300070000|2024-08-22 04:14:30|105252.9|105202.9|105253.8|105203.8|105253.8|105203.8|105252.5|105202.5|12
1724300080000|2024-08-22 04:14:40|105253.5|105203.5|105251.9|105201.9|105253.5|105203.5|105249.4|105199.4|12
1724300090000|2024-08-22 04:14:50|105252.6|105202.6|105253.3|105203.3|105257.5|105207.5|105252.3|105202.3|14
1724300100000|2024-08-22 04:15:00|105252.6|105202.6|105249.7|105199.7|105252.6|105202.6|105249.7|105199.7|8
1724300110000|2024-08-22 04:15:10|105249.5|105199.5|105245.7|105195.7|105249.5|105199.5|105245.7|105195.7|12
1724300120000|2024-08-22 04:15:20|105245.5|105195.5|105244.9|105194.9|105245.6|105195.6|105244.9|105194.9|4
1724300130000|2024-08-22 04:15:30|105244.6|105194.6|105245.4|105195.4|105245.6|105195.6|105244.1|105194.1|15
1724300140000|2024-08-22 04:15:40|105246.3|105196.3|105244.9|105194.9|105246.3|105196.3|105244.9|105194.9|10
1724300150000|2024-08-22 04:15:50|105244.7|105194.7|105247|105197|105248.5|105198.5|105244.7|105194.7|12
1724300160000|2024-08-22 04:16:00|105247.4|105197.4|105242.1|105192.1|105247.4|105197.4|105242.1|105192.1|14
1724300170000|2024-08-22 04:16:10|105241.5|105191.5|105241.7|105191.7|105242.3|105192.3|105241.2|105191.2|9
1724300180000|2024-08-22 04:16:20|105241.8|105191.8|105246.6|105196.6|105248|105198|105241.8|105191.8|18
1724300190000|2024-08-22 04:16:30|105246.5|105196.5|105246.2|105196.2|105246.5|105196.5|105246.2|105196.2|2
1724300200000|2024-08-22 04:16:40|105246.4|105196.4|105246.4|105196.4|105246.4|105196.4|105246.4|105196.4|1
1724300210000|2024-08-22 04:16:50|105246|105196|105245.2|105195.2|105246|105196|105245.2|105195.2|2
1724300220000|2024-08-22 04:17:00|105245.3|105195.3|105244.4|105194.4|105245.3|105195.3|105243.3|105193.3|3
1724300230000|2024-08-22 04:17:10|105244.3|105194.3|105244.8|105194.8|105244.9|105194.9|105244.3|105194.3|4
1724300240000|2024-08-22 04:17:20|105244.7|105194.7|105245.5|105195.5|105245.7|105195.7|105244.7|105194.7|6
1724300250000|2024-08-22 04:17:30|105246|105196|105246|105196|105246|105196|105246|105196|1
1724300260000|2024-08-22 04:17:40|105245.8|105195.8|105245.2|105195.2|105245.8|105195.8|105245.2|105195.2|3
1724300270000|2024-08-22 04:17:50|105244.8|105194.8|105245.1|105195.1|105245.1|105195.1|105244.8|105194.8|2
1724300280000|2024-08-22 04:18:00|105244.8|105194.8|105245.4|105195.4|105246.1|105196.1|105244.8|105194.8|6
1724300290000|2024-08-22 04:18:10|105245.5|105195.5|105247.2|105197.2|105247.3|105197.3|105245.5|105195.5|8
1724300300000|2024-08-22 04:18:20|105247.6|105197.6|105246.1|105196.1|105247.7|105197.7|105246.1|105196.1|5
1724300310000|2024-08-22 04:18:30|105247|105197|105246.2|105196.2|105248.5|105198.5|105243.7|105193.7|14
1724300320000|2024-08-22 04:18:40|105246.1|105196.1|105246.1|105196.1|105246.5|105196.5|105246|105196|6
1724300330000|2024-08-22 04:18:50|105246.3|105196.3|105246.8|105196.8|105247|105197|105246.3|105196.3|4
1724300340000|2024-08-22 04:19:00|105247|105197|105245.9|105195.9|105247.1|105197.1|105245.9|105195.9|8
1724300350000|2024-08-22 04:19:10|105245.5|105195.5|105245.3|105195.3|105245.6|105195.6|105245.3|105195.3|3
1724300360000|2024-08-22 04:19:20|105244.9|105194.9|105243.8|105193.8|105244.9|105194.9|105243.2|105193.2|5
1724300370000|2024-08-22 04:19:30|105243.7|105193.7|105245.6|105195.6|105247.7|105197.7|105239.9|105189.9|12
1724300380000|2024-08-22 04:19:40|105246|105196|105245.8|105195.8|105246.1|105196.1|105245.6|105195.6|7
1724300390000|2024-08-22 04:19:50|105245.7|105195.7|105245.2|105195.2|105245.7|105195.7|105245.2|105195.2|2
1724300400000|2024-08-22 04:20:00|105244|105194|105244.7|105194.7|105244.8|105194.8|105243.6|105193.6|9
1724300410000|2024-08-22 04:20:10|105244.6|105194.6|105244.7|105194.7|105244.7|105194.7|105244.6|105194.6|2
1724300430000|2024-08-22 04:20:30|105244.2|105194.2|105244.4|105194.4|105244.9|105194.9|105243.1|105193.1|7
1724300440000|2024-08-22 04:20:40|105244.5|105194.5|105244.6|105194.6|105244.6|105194.6|105244.5|105194.5|2
1724300450000|2024-08-22 04:20:50|105244.7|105194.7|105244.6|105194.6|105244.7|105194.7|105244.6|105194.6|2
1724300460000|2024-08-22 04:21:00|105244|105194|105240.9|105190.9|105244|105194|105240.9|105190.9|4
1724300470000|2024-08-22 04:21:10|105240.3|105190.3|105239|105189|105240.3|105190.3|105239|105189|2
1724300480000|2024-08-22 04:21:20|105240.5|105190.5|105245.1|105195.1|105245.6|105195.6|105240.5|105190.5|9
1724300490000|2024-08-22 04:21:30|105245|105195|105248.5|105198.5|105248.5|105198.5|105245|105195|9
1724300500000|2024-08-22 04:21:40|105248.2|105198.2|105247.4|105197.4|105248.2|105198.2|105246.9|105196.9|6
1724300520000|2024-08-22 04:22:00|105247.2|105197.2|105243.5|105193.5|105247.2|105197.2|105242.7|105192.7|8
1724300530000|2024-08-22 04:22:10|105243.4|105193.4|105242.9|105192.9|105243.4|105193.4|105242.4|105192.4|5
1724300540000|2024-08-22 04:22:20|105242.4|105192.4|105242.4|105192.4|105242.5|105192.5|105242.4|105192.4|3
1724300550000|2024-08-22 04:22:30|105242.3|105192.3|105240.3|105190.3|105242.6|105192.6|105239.5|105189.5|11
1724300560000|2024-08-22 04:22:40|105240.5|105190.5|105241.8|105191.8|105242.4|105192.4|105239|105189|14
1724300570000|2024-08-22 04:22:50|105243|105193|105225.3|105175.3|105243|105193|105225.3|105175.3|24
1724300580000|2024-08-22 04:23:00|105227.4|105177.4|105230.1|105180.1|105230.8|105180.8|105223.9|105173.9|19
1724300590000|2024-08-22 04:23:10|105229.8|105179.8|105231.3|105181.3|105231.5|105181.5|105229.8|105179.8|10
1724300600000|2024-08-22 04:23:20|105231.1|105181.1|105229.9|105179.9|105231.1|105181.1|105229.3|105179.3|6
1724300610000|2024-08-22 04:23:30|105230|105180|105228.8|105178.8|105230.1|105180.1|105228.8|105178.8|7
1724300620000|2024-08-22 04:23:40|105228|105178|105224.9|105174.9|105228|105178|105224.9|105174.9|8
1724300630000|2024-08-22 04:23:50|105225|105175|105224.8|105174.8|105225|105175|105224.8|105174.8|3
1724300640000|2024-08-22 04:24:00|105224.9|105174.9|105224.7|105174.7|105225.2|105175.2|105224.7|105174.7|5
1724300650000|2024-08-22 04:24:10|105224.9|105174.9|105222.3|105172.3|105224.9|105174.9|105221.9|105171.9|4
1724300660000|2024-08-22 04:24:20|105222.4|105172.4|105222.5|105172.5|105222.5|105172.5|105222.4|105172.4|2
1724300670000|2024-08-22 04:24:30|105223.3|105173.3|105221.4|105171.4|105223.3|105173.3|105221.4|105171.4|6
1724300680000|2024-08-22 04:24:40|105221|105171|105225.2|105175.2|105227.7|105177.7|105221|105171|23
1724300690000|2024-08-22 04:24:50|105223.1|105173.1|105222.1|105172.1|105223.1|105173.1|105220.6|105170.6|9
1724300700000|2024-08-22 04:25:00|105222.9|105172.9|105221.1|105171.1|105223.1|105173.1|105221.1|105171.1|8
1724300710000|2024-08-22 04:25:10|105221|105171|105222.6|105172.6|105222.6|105172.6|105221|105171|8
1724300720000|2024-08-22 04:25:20|105222.2|105172.2|105221.6|105171.6|105222.2|105172.2|105221.6|105171.6|4
1724300730000|2024-08-22 04:25:30|105221.9|105171.9|105222.7|105172.7|105222.7|105172.7|105221.9|105171.9|8
1724300740000|2024-08-22 04:25:40|105222.9|105172.9|105222.8|105172.8|105222.9|105172.9|105222.8|105172.8|2
1724300750000|2024-08-22 04:25:50|105222.7|105172.7|105222.4|105172.4|105222.7|105172.7|105222.3|105172.3|4
1724300760000|2024-08-22 04:26:00|105220.9|105170.9|105221.7|105171.7|105222.1|105172.1|105220.9|105170.9|7
1724300770000|2024-08-22 04:26:10|105221.8|105171.8|105221.5|105171.5|105221.8|105171.8|105221.4|105171.4|4
1724300780000|2024-08-22 04:26:20|105221.7|105171.7|105222.9|105172.9|105222.9|105172.9|105221.7|105171.7|4
1724300790000|2024-08-22 04:26:30|105222.6|105172.6|105223|105173|105223|105173|105222.6|105172.6|4
1724300800000|2024-08-22 04:26:40|105223.2|105173.2|105222.8|105172.8|105223.5|105173.5|105222.8|105172.8|8
1724300810000|2024-08-22 04:26:50|105222.5|105172.5|105222.1|105172.1|105222.7|105172.7|105222.1|105172.1|9
1724300820000|2024-08-22 04:27:00|105222|105172|105222|105172|105222.3|105172.3|105222|105172|6
1724300830000|2024-08-22 04:27:10|105221.6|105171.6|105219.7|105169.7|105221.6|105171.6|105218.7|105168.7|8
1724300840000|2024-08-22 04:27:20|105219.8|105169.8|105218.7|105168.7|105219.8|105169.8|105218.6|105168.6|6
1724300850000|2024-08-22 04:27:30|105219.2|105169.2|105219.3|105169.3|105219.4|105169.4|105219.2|105169.2|4
1724300860000|2024-08-22 04:27:40|105219.4|105169.4|105220.8|105170.8|105220.8|105170.8|105219.2|105169.2|8
1724300870000|2024-08-22 04:27:50|105221.4|105171.4|105219.9|105169.9|105221.4|105171.4|105219.9|105169.9|9
1724300880000|2024-08-22 04:28:00|105219.8|105169.8|105220.3|105170.3|105220.3|105170.3|105219.1|105169.1|4
1724300890000|2024-08-22 04:28:10|105220.7|105170.7|105221.6|105171.6|105221.6|105171.6|105220.7|105170.7|6
1724300900000|2024-08-22 04:28:20|105221.7|105171.7|105222.3|105172.3|105222.4|105172.4|105221.7|105171.7|4
1724300910000|2024-08-22 04:28:30|105222.2|105172.2|105222.5|105172.5|105222.6|105172.6|105222.2|105172.2|6
1724300920000|2024-08-22 04:28:40|105222.8|105172.8|105222.8|105172.8|105222.8|105172.8|105222.8|105172.8|1
1724300930000|2024-08-22 04:28:50|105222.6|105172.6|105221.9|105171.9|105222.7|105172.7|105221.5|105171.5|6
1724300940000|2024-08-22 04:29:00|105222|105172|105223|105173|105223|105173|105222|105172|4
1724300950000|2024-08-22 04:29:10|105223.1|105173.1|105224.4|105174.4|105224.4|105174.4|105223.1|105173.1|8
1724300960000|2024-08-22 04:29:20|105224.6|105174.6|105224.3|105174.3|105224.7|105174.7|105224.3|105174.3|3
1724300970000|2024-08-22 04:29:30|105224.4|105174.4|105224.4|105174.4|105224.4|105174.4|105224.4|105174.4|1
1724300980000|2024-08-22 04:29:40|105224.5|105174.5|105225.5|105175.5|105225.5|105175.5|105224.5|105174.5|4
1724300990000|2024-08-22 04:29:50|105223.3|105173.3|105223.3|105173.3|105223.3|105173.3|105223.3|105173.3|1
1724301000000|2024-08-22 04:30:00|105226|105176|105225.7|105175.7|105233.2|105183.2|105224.2|105174.2|30
1724301010000|2024-08-22 04:30:10|105225.4|105175.4|105226.2|105176.2|105226.2|105176.2|105225.4|105175.4|2
1724301020000|2024-08-22 04:30:20|105226.3|105176.3|105226.3|105176.3|105226.3|105176.3|105226.3|105176.3|1
1724301030000|2024-08-22 04:30:30|105226.4|105176.4|105225.4|105175.4|105226.4|105176.4|105225.3|105175.3|4
1724301040000|2024-08-22 04:30:40|105225|105175|105223.7|105173.7|105225|105175|105223.6|105173.6|8
1724301050000|2024-08-22 04:30:50|105223.3|105173.3|105222.5|105172.5|105223.3|105173.3|105222.5|105172.5|3
1724301060000|2024-08-22 04:31:00|105222.9|105172.9|105220.3|105170.3|105223.5|105173.5|105220.3|105170.3|10
1724301070000|2024-08-22 04:31:10|105220|105170|105224.4|105174.4|105224.4|105174.4|105219.7|105169.7|20
1724301080000|2024-08-22 04:31:20|105224|105174|105223.9|105173.9|105224.1|105174.1|105223.9|105173.9|4
1724301090000|2024-08-22 04:31:30|105223.8|105173.8|105223.5|105173.5|105223.8|105173.8|105223.5|105173.5|3
1724301100000|2024-08-22 04:31:40|105223.6|105173.6|105222.6|105172.6|105223.6|105173.6|105222.1|105172.1|4
1724301110000|2024-08-22 04:31:50|105222.3|105172.3|105223.6|105173.6|105224.2|105174.2|105222.3|105172.3|10
1724301120000|2024-08-22 04:32:00|105223.8|105173.8|105222.2|105172.2|105224.3|105174.3|105222.2|105172.2|11
1724301130000|2024-08-22 04:32:10|105223|105173|105222.4|105172.4|105223|105173|105222.4|105172.4|4
1724301140000|2024-08-22 04:32:20|105221.9|105171.9|105223.5|105173.5|105223.6|105173.6|105221.9|105171.9|7
1724301150000|2024-08-22 04:32:30|105223.9|105173.9|105226.9|105176.9|105226.9|105176.9|105223.9|105173.9|10
1724301160000|2024-08-22 04:32:40|105226.3|105176.3|105224.4|105174.4|105226.3|105176.3|105224.4|105174.4|5
1724301170000|2024-08-22 04:32:50|105224.3|105174.3|105224.5|105174.5|105224.5|105174.5|105224.3|105174.3|3
1724301180000|2024-08-22 04:33:00|105224.3|105174.3|105224.3|105174.3|105224.3|105174.3|105224.3|105174.3|1
1724301190000|2024-08-22 04:33:10|105222.7|105172.7|105223.7|105173.7|105223.7|105173.7|105222.7|105172.7|2
1724301200000|2024-08-22 04:33:20|105223.6|105173.6|105223.6|105173.6|105223.6|105173.6|105223.6|105173.6|1
1724301210000|2024-08-22 04:33:30|105223.7|105173.7|105223.8|105173.8|105223.9|105173.9|105223.7|105173.7|3
1724301220000|2024-08-22 04:33:40|105223.6|105173.6|105223.1|105173.1|105223.6|105173.6|105222.7|105172.7|4
1724301230000|2024-08-22 04:33:50|105223|105173|105224|105174|105224|105174|105222.8|105172.8|6
1724301240000|2024-08-22 04:34:00|105224.3|105174.3|105223.6|105173.6|105224.5|105174.5|105223.6|105173.6|8
1724301250000|2024-08-22 04:34:10|105223|105173|105219.5|105169.5|105223|105173|105219.5|105169.5|5
1724301260000|2024-08-22 04:34:20|105219.3|105169.3|105219.3|105169.3|105219.3|105169.3|105219.3|105169.3|1
1724301270000|2024-08-22 04:34:30|105219.5|105169.5|105219.1|105169.1|105219.5|105169.5|105219.1|105169.1|2
1724301280000|2024-08-22 04:34:40|105218.1|105168.1|105219.6|105169.6|105222.5|105172.5|105218.1|105168.1|11
1724301290000|2024-08-22 04:34:50|105219.9|105169.9|105221.4|105171.4|105221.4|105171.4|105219.9|105169.9|4
1724301300000|2024-08-22 04:35:00|105221|105171|105220.7|105170.7|105221|105171|105220.6|105170.6|3
1724301310000|2024-08-22 04:35:10|105220.5|105170.5|105217|105167|105220.7|105170.7|105216.2|105166.2|9
1724301320000|2024-08-22 04:35:20|105216.6|105166.6|105218.2|105168.2|105218.2|105168.2|105214.9|105164.9|13
1724301330000|2024-08-22 04:35:30|105218.7|105168.7|105220.3|105170.3|105220.3|105170.3|105218.7|105168.7|5
1724301340000|2024-08-22 04:35:40|105220.2|105170.2|105221.8|105171.8|105221.8|105171.8|105220.2|105170.2|5
1724301350000|2024-08-22 04:35:50|105221.7|105171.7|105223.8|105173.8|105223.8|105173.8|105221.7|105171.7|9
1724301360000|2024-08-22 04:36:00|105223.9|105173.9|105223.5|105173.5|105223.9|105173.9|105223.5|105173.5|2
1724301370000|2024-08-22 04:36:10|105223.4|105173.4|105222.9|105172.9|105224.8|105174.8|105222.9|105172.9|5
1724301380000|2024-08-22 04:36:20|105222.8|105172.8|105222|105172|105222.8|105172.8|105221|105171|7
1724301390000|2024-08-22 04:36:30|105222.4|105172.4|105224.3|105174.3|105225|105175|105222.4|105172.4|6
1724301400000|2024-08-22 04:36:40|105224.1|105174.1|105224.2|105174.2|105224.2|105174.2|105224|105174|7
1724301410000|2024-08-22 04:36:50|105224.4|105174.4|105225.1|105175.1|105225.1|105175.1|105224.4|105174.4|4
1724301420000|2024-08-22 04:37:00|105225|105175|105225.5|105175.5|105225.8|105175.8|105224.9|105174.9|9
1724301430000|2024-08-22 04:37:10|105225.6|105175.6|105225.7|105175.7|105225.7|105175.7|105225.2|105175.2|4
1724301440000|2024-08-22 04:37:20|105225.8|105175.8|105226.1|105176.1|105226.3|105176.3|105225.8|105175.8|6
1724301450000|2024-08-22 04:37:30|105226.3|105176.3|105226.3|105176.3|105226.3|105176.3|105226.3|105176.3|1
1724301460000|2024-08-22 04:37:40|105226.4|105176.4|105226.8|105176.8|105227.3|105177.3|105226.1|105176.1|9
1724301470000|2024-08-22 04:37:50|105226.7|105176.7|105226.7|105176.7|105226.7|105176.7|105226.7|105176.7|1
1724301480000|2024-08-22 04:38:00|105227.1|105177.1|105226.2|105176.2|105227.1|105177.1|105226.2|105176.2|5
1724301490000|2024-08-22 04:38:10|105225.5|105175.5|105226.1|105176.1|105226.1|105176.1|105225.4|105175.4|5
1724301500000|2024-08-22 04:38:20|105226.5|105176.5|105226.6|105176.6|105226.6|105176.6|105226.5|105176.5|2
1724301510000|2024-08-22 04:38:30|105226.7|105176.7|105227.1|105177.1|105227.1|105177.1|105226.7|105176.7|3
1724301520000|2024-08-22 04:38:40|105227.5|105177.5|105227.5|105177.5|105227.5|105177.5|105227.5|105177.5|1
1724301530000|2024-08-22 04:38:50|105227.2|105177.2|105227.8|105177.8|105227.8|105177.8|105226.5|105176.5|10
1724301540000|2024-08-22 04:39:00|105227.4|105177.4|105226|105176|105230|105180|105226|105176|15
1724301550000|2024-08-22 04:39:10|105225.6|105175.6|105225.1|105175.1|105226.2|105176.2|105224.8|105174.8|7
1724301560000|2024-08-22 04:39:20|105225.2|105175.2|105225.4|105175.4|105225.4|105175.4|105224.8|105174.8|6
1724301570000|2024-08-22 04:39:30|105225.5|105175.5|105225.4|105175.4|105225.5|105175.5|105225.4|105175.4|2
1724301580000|2024-08-22 04:39:40|105225.1|105175.1|105224.6|105174.6|105225.1|105175.1|105224.2|105174.2|4
1724301590000|2024-08-22 04:39:50|105224.8|105174.8|105225|105175|105225|105175|105224.8|105174.8|3
1724301600000|2024-08-22 04:40:00|105225.2|105175.2|105221.7|105171.7|105225.4|105175.4|105221.7|105171.7|6
1724301610000|2024-08-22 04:40:10|105221.4|105171.4|105219.3|105169.3|105223.3|105173.3|105219.3|105169.3|18
1724301620000|2024-08-22 04:40:20|105219.2|105169.2|105219.4|105169.4|105219.4|105169.4|105219.1|105169.1|8
1724301630000|2024-08-22 04:40:30|105219.7|105169.7|105221.6|105171.6|105221.6|105171.6|105219.6|105169.6|7
1724301640000|2024-08-22 04:40:40|105221.7|105171.7|105221.1|105171.1|105221.7|105171.7|105221.1|105171.1|4
1724301650000|2024-08-22 04:40:50|105221|105171|105220|105170|105221.2|105171.2|105220|105170|6
1724301660000|2024-08-22 04:41:00|105220.3|105170.3|105220.3|105170.3|105220.6|105170.6|105219.4|105169.4|9
1724301670000|2024-08-22 04:41:10|105220.4|105170.4|105220.5|105170.5|105221|105171|105219.8|105169.8|6
1724301680000|2024-08-22 04:41:20|105221.1|105171.1|105221|105171|105221.1|105171.1|105219.1|105169.1|12
1724301690000|2024-08-22 04:41:30|105219.9|105169.9|105219.9|105169.9|105221.1|105171.1|105219.2|105169.2|11
1724301700000|2024-08-22 04:41:40|105219.8|105169.8|105221|105171|105222.3|105172.3|105219.8|105169.8|9
1724301710000|2024-08-22 04:41:50|105220.6|105170.6|105220.7|105170.7|105220.7|105170.7|105220.6|105170.6|2
1724301720000|2024-08-22 04:42:00|105220.3|105170.3|105217.7|105167.7|105220.8|105170.8|105217.7|105167.7|7
1724301740000|2024-08-22 04:42:20|105217.8|105167.8|105217.1|105167.1|105218.2|105168.2|105217|105167|15
1724301750000|2024-08-22 04:42:30|105217|105167|105216.2|105166.2|105217|105167|105216.2|105166.2|4
1724301760000|2024-08-22 04:42:40|105216.5|105166.5|105217.4|105167.4|105217.4|105167.4|105216.3|105166.3|8
1724301770000|2024-08-22 04:42:50|105217.5|105167.5|105216.3|105166.3|105217.5|105167.5|105216.3|105166.3|5
1724301780000|2024-08-22 04:43:00|105215.8|105165.8|105216.5|105166.5|105216.5|105166.5|105215.4|105165.4|8
1724301790000|2024-08-22 04:43:10|105217.5|105167.5|105217.9|105167.9|105218.2|105168.2|105216.4|105166.4|10
1724301800000|2024-08-22 04:43:20|105218.1|105168.1|105216.7|105166.7|105218.1|105168.1|105216.7|105166.7|5
1724301810000|2024-08-22 04:43:30|105217.4|105167.4|105217.4|105167.4|105217.4|105167.4|105217.4|105167.4|1
1724301820000|2024-08-22 04:43:40|105217.5|105167.5|105216.9|105166.9|105217.5|105167.5|105216.3|105166.3|5
1724301830000|2024-08-22 04:43:50|105217.2|105167.2|105217|105167|105217.2|105167.2|105216.5|105166.5|4
1724301840000|2024-08-22 04:44:00|105217.1|105167.1|105216.6|105166.6|105217.1|105167.1|105216.5|105166.5|7
1724301850000|2024-08-22 04:44:10|105216.5|105166.5|105217|105167|105217.2|105167.2|105216.5|105166.5|4
1724301860000|2024-08-22 04:44:20|105216.9|105166.9|105216.9|105166.9|105217.1|105167.1|105216.9|105166.9|4
1724301870000|2024-08-22 04:44:30|105217.2|105167.2|105218.5|105168.5|105218.7|105168.7|105217.2|105167.2|3
1724301880000|2024-08-22 04:44:40|105217.6|105167.6|105214.5|105164.5|105217.8|105167.8|105214.5|105164.5|11
1724301890000|2024-08-22 04:44:50|105214.8|105164.8|105212.8|105162.8|105214.9|105164.9|105212.8|105162.8|9
1724301900000|2024-08-22 04:45:00|105212.6|105162.6|105212.9|105162.9|105212.9|105162.9|105212.5|105162.5|5
1724301910000|2024-08-22 04:45:10|105213.1|105163.1|105215.1|105165.1|105217.1|105167.1|105213.1|105163.1|18
1724301920000|2024-08-22 04:45:20|105215|105165|105214.7|105164.7|105216.3|105166.3|105214.3|105164.3|9
1724301930000|2024-08-22 04:45:30|105214.9|105164.9|105213.9|105163.9|105214.9|105164.9|105213.6|105163.6|5
1724301940000|2024-08-22 04:45:40|105213.8|105163.8|105212.6|105162.6|105213.8|105163.8|105212.6|105162.6|5
1724301950000|2024-08-22 04:45:50|105212.5|105162.5|105212.4|105162.4|105212.5|105162.5|105212.3|105162.3|3
1724301960000|2024-08-22 04:46:00|105212.5|105162.5|105211.6|105161.6|105212.5|105162.5|105210.9|105160.9|7
1724301970000|2024-08-22 04:46:10|105212.3|105162.3|105213.6|105163.6|105213.6|105163.6|105212.3|105162.3|6
1724301980000|2024-08-22 04:46:20|105213.5|105163.5|105214|105164|105214|105164|105213.2|105163.2|6
1724301990000|2024-08-22 04:46:30|105213.7|105163.7|105212.1|105162.1|105214.7|105164.7|105212.1|105162.1|16
1724302000000|2024-08-22 04:46:40|105211.7|105161.7|105211.8|105161.8|105211.8|105161.8|105211.6|105161.6|9
1724302010000|2024-08-22 04:46:50|105211.7|105161.7|105214|105164|105214|105164|105211.7|105161.7|11
1724302020000|2024-08-22 04:47:00|105214.2|105164.2|105214.9|105164.9|105214.9|105164.9|105214.2|105164.2|3
1724302030000|2024-08-22 04:47:10|105215.4|105165.4|105213.6|105163.6|105217.1|105167.1|105213.6|105163.6|21
1724302040000|2024-08-22 04:47:20|105213.2|105163.2|105214|105164|105214|105164|105213|105163|4
1724302050000|2024-08-22 04:47:30|105213.8|105163.8|105215.1|105165.1|105215.4|105165.4|105213.8|105163.8|14
1724302060000|2024-08-22 04:47:40|105215.2|105165.2|105214.4|105164.4|105215.2|105165.2|105214.4|105164.4|3
1724302070000|2024-08-22 04:47:50|105215.4|105165.4|105218.8|105168.8|105219.1|105169.1|105215.4|105165.4|10
1724302080000|2024-08-22 04:48:00|105219.2|105169.2|105218.3|105168.3|105219.5|105169.5|105218.3|105168.3|9
1724302090000|2024-08-22 04:48:10|105218.1|105168.1|105218.7|105168.7|105218.8|105168.8|105218.1|105168.1|8
1724302100000|2024-08-22 04:48:20|105219.7|105169.7|105219.4|105169.4|105219.7|105169.7|105219.1|105169.1|7
1724302110000|2024-08-22 04:48:30|105218.9|105168.9|105219|105169|105219|105169|105218.9|105168.9|2
1724302130000|2024-08-22 04:48:50|105218.5|105168.5|105218.4|105168.4|105219|105169|105217.7|105167.7|11
1724302140000|2024-08-22 04:49:00|105218.5|105168.5|105218.4|105168.4|105218.5|105168.5|105218|105168|6
1724302150000|2024-08-22 04:49:10|105218.6|105168.6|105218.5|105168.5|105218.6|105168.6|105218.5|105168.5|2
1724302160000|2024-08-22 04:49:20|105218.6|105168.6|105219.1|105169.1|105219.1|105169.1|105216.7|105166.7|7
1724302170000|2024-08-22 04:49:30|105219.6|105169.6|105217|105167|105219.9|105169.9|105216.8|105166.8|10
1724302190000|2024-08-22 04:49:50|105216.5|105166.5|105213.3|105163.3|105216.7|105166.7|105212.3|105162.3|21
1724302200000|2024-08-22 04:50:00|105214.1|105164.1|105215.1|105165.1|105216|105166|105213.9|105163.9|8
1724302210000|2024-08-22 04:50:10|105215.5|105165.5|105216|105166|105216.2|105166.2|105215.5|105165.5|6
1724302220000|2024-08-22 04:50:20|105215.6|105165.6|105215.5|105165.5|105215.6|105165.6|105215.5|105165.5|2
1724302230000|2024-08-22 04:50:30|105215.6|105165.6|105215.6|105165.6|105215.6|105165.6|105215.6|105165.6|1
1724302240000|2024-08-22 04:50:40|105215.5|105165.5|105215.8|105165.8|105215.8|105165.8|105215.5|105165.5|3
1724302250000|2024-08-22 04:50:50|105213.4|105163.4|105216.3|105166.3|105216.3|105166.3|105213.4|105163.4|2
1724302260000|2024-08-22 04:51:00|105216.4|105166.4|105216.2|105166.2|105216.4|105166.4|105216.2|105166.2|3
1724302270000|2024-08-22 04:51:10|105216.1|105166.1|105215.8|105165.8|105216.2|105166.2|105215.8|105165.8|3
1724302280000|2024-08-22 04:51:20|105216.2|105166.2|105216.2|105166.2|105216.2|105166.2|105216.2|105166.2|1
1724302290000|2024-08-22 04:51:30|105216.3|105166.3|105218.1|105168.1|105218.9|105168.9|105216.3|105166.3|13
1724302300000|2024-08-22 04:51:40|105217.8|105167.8|105219.9|105169.9|105221.4|105171.4|105216|105166|13
1724302310000|2024-08-22 04:51:50|105220.1|105170.1|105218.6|105168.6|105220.1|105170.1|105218.6|105168.6|4
1724302320000|2024-08-22 04:52:00|105218.7|105168.7|105218.6|105168.6|105218.8|105168.8|105218.6|105168.6|6
1724302330000|2024-08-22 04:52:10|105218.8|105168.8|105218.6|105168.6|105219.4|105169.4|105218.1|105168.1|5
1724302340000|2024-08-22 04:52:20|105218.5|105168.5|105218.2|105168.2|105218.5|105168.5|105218.2|105168.2|5
1724302350000|2024-08-22 04:52:30|105218.1|105168.1|105219.6|105169.6|105219.6|105169.6|105218.1|105168.1|7
1724302360000|2024-08-22 04:52:40|105218.9|105168.9|105219.2|105169.2|105219.4|105169.4|105218.9|105168.9|3
1724302370000|2024-08-22 04:52:50|105218.9|105168.9|105216.7|105166.7|105218.9|105168.9|105216.7|105166.7|7
1724302380000|2024-08-22 04:53:00|105216.9|105166.9|105217|105167|105217|105167|105216.9|105166.9|4
1724302390000|2024-08-22 04:53:10|105217.4|105167.4|105217.5|105167.5|105217.5|105167.5|105217.4|105167.4|2
1724302400000|2024-08-22 04:53:20|105217.6|105167.6|105217.3|105167.3|105217.6|105167.6|105216.8|105166.8|8
1724302410000|2024-08-22 04:53:30|105217.5|105167.5|105217.8|105167.8|105217.9|105167.9|105217.5|105167.5|5
1724302420000|2024-08-22 04:53:40|105217.7|105167.7|105217.8|105167.8|105217.8|105167.8|105217.7|105167.7|2
1724302430000|2024-08-22 04:53:50|105217.9|105167.9|105223.1|105173.1|105223.1|105173.1|105217.6|105167.6|10
1724302440000|2024-08-22 04:54:00|105223.8|105173.8|105245.2|105195.2|105246.4|105196.4|105222.7|105172.7|28
1724302450000|2024-08-22 04:54:10|105245.1|105195.1|105245|105195|105245.7|105195.7|105245|105195|5
1724302460000|2024-08-22 04:54:20|105244.6|105194.6|105245.1|105195.1|105245.1|105195.1|105244.6|105194.6|2
1724302470000|2024-08-22 04:54:30|105244.5|105194.5|105244.6|105194.6|105244.6|105194.6|105244.1|105194.1|6
1724302480000|2024-08-22 04:54:40|105244.2|105194.2|105244|105194|105244.2|105194.2|105244|105194|4
1724302490000|2024-08-22 04:54:50|105244.2|105194.2|105244.3|105194.3|105244.5|105194.5|105244.2|105194.2|3
1724302500000|2024-08-22 04:55:00|105244.1|105194.1|105243.7|105193.7|105244.2|105194.2|105243.7|105193.7|6
1724302510000|2024-08-22 04:55:10|105243.6|105193.6|105246.4|105196.4|105246.8|105196.8|105242.5|105192.5|9
1724302520000|2024-08-22 04:55:20|105246.1|105196.1|105245.7|105195.7|105247|105197|105243.2|105193.2|23
1724302530000|2024-08-22 04:55:30|105245.8|105195.8|105246|105196|105246|105196|105245.3|105195.3|6
1724302540000|2024-08-22 04:55:40|105245.6|105195.6|105245|105195|105245.6|105195.6|105245|105195|2
1724302550000|2024-08-22 04:55:50|105245.6|105195.6|105245.3|105195.3|105246|105196|105245.3|105195.3|5
1724302560000|2024-08-22 04:56:00|105244.7|105194.7|105246.4|105196.4|105246.5|105196.5|105244.7|105194.7|7
1724302570000|2024-08-22 04:56:10|105246.5|105196.5|105245.7|105195.7|105247|105197|105245.7|105195.7|7
1724302580000|2024-08-22 04:56:20|105244.7|105194.7|105245.7|105195.7|105245.7|105195.7|105244.7|105194.7|4
1724302590000|2024-08-22 04:56:30|105245.1|105195.1|105245.4|105195.4|105245.9|105195.9|105242.4|105192.4|14
1724302600000|2024-08-22 04:56:40|105245.5|105195.5|105245.5|105195.5|105245.5|105195.5|105245.5|105195.5|1
1724302610000|2024-08-22 04:56:50|105245.6|105195.6|105246.2|105196.2|105246.3|105196.3|105245.5|105195.5|5
1724302620000|2024-08-22 04:57:00|105246.6|105196.6|105246.1|105196.1|105246.9|105196.9|105246.1|105196.1|6
1724302630000|2024-08-22 04:57:10|105246.2|105196.2|105246.1|105196.1|105246.3|105196.3|105246.1|105196.1|4
1724302640000|2024-08-22 04:57:20|105246.2|105196.2|105244.6|105194.6|105246.2|105196.2|105244.6|105194.6|5
1724302650000|2024-08-22 04:57:30|105244.5|105194.5|105246.4|105196.4|105247.1|105197.1|105244.4|105194.4|9
1724302660000|2024-08-22 04:57:40|105246|105196|105244.4|105194.4|105246|105196|105244.4|105194.4|7
1724302670000|2024-08-22 04:57:50|105244.3|105194.3|105245.7|105195.7|105245.7|105195.7|105244.3|105194.3|5
1724302680000|2024-08-22 04:58:00|105247.9|105197.9|105245.3|105195.3|105247.9|105197.9|105245.2|105195.2|9
1724302690000|2024-08-22 04:58:10|105245.8|105195.8|105246.3|105196.3|105246.8|105196.8|105245.8|105195.8|6
1724302700000|2024-08-22 04:58:20|105246.2|105196.2|105248|105198|105248|105198|105246.2|105196.2|8
1724302710000|2024-08-22 04:58:30|105248.3|105198.3|105248.5|105198.5|105248.6|105198.6|105248.3|105198.3|3
1724302720000|2024-08-22 04:58:40|105248.9|105198.9|105249|105199|105249.7|105199.7|105248.9|105198.9|6
1724302730000|2024-08-22 04:58:50|105249.3|105199.3|105249.3|105199.3|105249.3|105199.3|105249.3|105199.3|1
1724302740000|2024-08-22 04:59:00|105248.5|105198.5|105247.9|105197.9|105248.6|105198.6|105247.8|105197.8|7
1724302750000|2024-08-22 04:59:10|105247.8|105197.8|105247.6|105197.6|105247.8|105197.8|105247.6|105197.6|3
1724302760000|2024-08-22 04:59:20|105248.8|105198.8|105249.2|105199.2|105249.2|105199.2|105248.8|105198.8|2
1724302770000|2024-08-22 04:59:30|105249.4|105199.4|105249.6|105199.6|105249.7|105199.7|105249.4|105199.4|3
1724302780000|2024-08-22 04:59:40|105249.9|105199.9|105249.3|105199.3|105249.9|105199.9|105249.3|105199.3|4
1724302790000|2024-08-22 04:59:50|105249.4|105199.4|105248.2|105198.2|105249.4|105199.4|105248.2|105198.2|4
1724302800000|2024-08-22 05:00:00|105249.3|105199.3|105242.4|105192.4|105252.3|105202.3|105242.4|105192.4|19
1724302810000|2024-08-22 05:00:10|105243.4|105193.4|105243.3|105193.3|105243.4|105193.4|105242.2|105192.2|11
1724302820000|2024-08-22 05:00:20|105243|105193|105242.2|105192.2|105243.1|105193.1|105242.2|105192.2|4
1724302830000|2024-08-22 05:00:30|105242|105192|105238.4|105188.4|105242|105192|105238.4|105188.4|8
1724302840000|2024-08-22 05:00:40|105237.5|105187.5|105237.5|105187.5|105238.3|105188.3|105236.5|105186.5|9
1724302850000|2024-08-22 05:00:50|105237|105187|105231.9|105181.9|105237|105187|105231.9|105181.9|7
1724302860000|2024-08-22 05:01:00|105231.8|105181.8|105238.2|105188.2|105238.2|105188.2|105231.1|105181.1|14
1724302870000|2024-08-22 05:01:10|105238.8|105188.8|105238.3|105188.3|105239.7|105189.7|105236.9|105186.9|14
1724302880000|2024-08-22 05:01:20|105237.4|105187.4|105237.1|105187.1|105238.7|105188.7|105235.4|105185.4|19
1724302890000|2024-08-22 05:01:30|105237.5|105187.5|105239.7|105189.7|105239.8|105189.8|105237.5|105187.5|6
1724302900000|2024-08-22 05:01:40|105239.6|105189.6|105237.4|105187.4|105239.6|105189.6|105237.4|105187.4|9
1724302910000|2024-08-22 05:01:50|105237.1|105187.1|105237.7|105187.7|105237.7|105187.7|105236.5|105186.5|11
1724302920000|2024-08-22 05:02:00|105238.5|105188.5|105238.8|105188.8|105238.8|105188.8|105237.7|105187.7|9
1724302930000|2024-08-22 05:02:10|105239.5|105189.5|105239.9|105189.9|105240.5|105190.5|105239.5|105189.5|8
1724302940000|2024-08-22 05:02:20|105239.5|105189.5|105236.8|105186.8|105239.6|105189.6|105236.4|105186.4|12
1724302950000|2024-08-22 05:02:30|105237.2|105187.2|105237.7|105187.7|105237.7|105187.7|105236.2|105186.2|8
1724302960000|2024-08-22 05:02:40|105237.9|105187.9|105239.5|105189.5|105239.9|105189.9|105237.9|105187.9|8
1724302970000|2024-08-22 05:02:50|105239.1|105189.1|105238.9|105188.9|105239.1|105189.1|105238.9|105188.9|3
1724302980000|2024-08-22 05:03:00|105238.7|105188.7|105238.3|105188.3|105238.7|105188.7|105238.2|105188.2|3
1724302990000|2024-08-22 05:03:10|105238.1|105188.1|105237.4|105187.4|105238.1|105188.1|105237.4|105187.4|3
1724303000000|2024-08-22 05:03:20|105237.3|105187.3|105235.5|105185.5|105237.6|105187.6|105234.7|105184.7|9
1724303010000|2024-08-22 05:03:30|105235.6|105185.6|105239.2|105189.2|105239.2|105189.2|105234.5|105184.5|15
1724303020000|2024-08-22 05:03:40|105239.3|105189.3|105238.5|105188.5|105239.5|105189.5|105238.5|105188.5|7
1724303030000|2024-08-22 05:03:50|105238.4|105188.4|105238.9|105188.9|105238.9|105188.9|105238.4|105188.4|2
1724303040000|2024-08-22 05:04:00|105239|105189|105239.2|105189.2|105239.2|105189.2|105239|105189|3
1724303050000|2024-08-22 05:04:10|105239.3|105189.3|105239.3|105189.3|105239.3|105189.3|105239.3|105189.3|1
1724303060000|2024-08-22 05:04:20|105239.2|105189.2|105237.3|105187.3|105239.2|105189.2|105237.3|105187.3|3
1724303070000|2024-08-22 05:04:30|105239.6|105189.6|105239.6|105189.6|105239.6|105189.6|105239.5|105189.5|3
1724303080000|2024-08-22 05:04:40|105238.6|105188.6|105238.3|105188.3|105238.6|105188.6|105238.3|105188.3|3
1724303090000|2024-08-22 05:04:50|105239.4|105189.4|105239.6|105189.6|105240.6|105190.6|105237.9|105187.9|12
1724303100000|2024-08-22 05:05:00|105239.4|105189.4|105238.5|105188.5|105239.4|105189.4|105238.5|105188.5|9
1724303110000|2024-08-22 05:05:10|105239|105189|105238.6|105188.6|105239|105189|105238.6|105188.6|3
1724303120000|2024-08-22 05:05:20|105238.4|105188.4|105238.5|105188.5|105239.3|105189.3|105238.4|105188.4|6
1724303130000|2024-08-22 05:05:30|105238.6|105188.6|105239.8|105189.8|105239.8|105189.8|105238.6|105188.6|6
1724303140000|2024-08-22 05:05:40|105239.7|105189.7|105241.3|105191.3|105242.5|105192.5|105239.7|105189.7|9
1724303150000|2024-08-22 05:05:50|105240.7|105190.7|105239.3|105189.3|105240.7|105190.7|105239.3|105189.3|3
1724303160000|2024-08-22 05:06:00|105239.1|105189.1|105237.8|105187.8|105239.1|105189.1|105237.8|105187.8|6
1724303170000|2024-08-22 05:06:10|105237.4|105187.4|105237.4|105187.4|105237.4|105187.4|105237.4|105187.4|1
1724303180000|2024-08-22 05:06:20|105236.9|105186.9|105238.5|105188.5|105238.6|105188.6|105235.3|105185.3|7
1724303190000|2024-08-22 05:06:30|105239|105189|105239|105189|105239.7|105189.7|105239|105189|10
1724303200000|2024-08-22 05:06:40|105238.8|105188.8|105238.7|105188.7|105238.8|105188.8|105238.7|105188.7|2
1724303210000|2024-08-22 05:06:50|105238.8|105188.8|105238.4|105188.4|105238.9|105188.9|105238.4|105188.4|4
1724303220000|2024-08-22 05:07:00|105238.6|105188.6|105238.4|105188.4|105239|105189|105238.4|105188.4|5
1724303230000|2024-08-22 05:07:10|105237.9|105187.9|105234.3|105184.3|105237.9|105187.9|105233.7|105183.7|6
1724303240000|2024-08-22 05:07:20|105233.7|105183.7|105230.2|105180.2|105234.1|105184.1|105230.2|105180.2|16
1724303250000|2024-08-22 05:07:30|105229.6|105179.6|105230.2|105180.2|105231.5|105181.5|105229.5|105179.5|7
1724303260000|2024-08-22 05:07:40|105230.3|105180.3|105246.4|105196.4|105247.3|105197.3|105230.3|105180.3|26
1724303270000|2024-08-22 05:07:50|105246.6|105196.6|105253.7|105203.7|105254.2|105204.2|105246.6|105196.6|18
1724303280000|2024-08-22 05:08:00|105253.6|105203.6|105251.8|105201.8|105253.6|105203.6|105251.8|105201.8|4
1724303290000|2024-08-22 05:08:10|105251.2|105201.2|105250.9|105200.9|105251.2|105201.2|105250.4|105200.4|4
1724303300000|2024-08-22 05:08:20|105251.4|105201.4|105251.3|105201.3|105251.4|105201.4|105251.1|105201.1|4
1724303310000|2024-08-22 05:08:30|105251.6|105201.6|105251.6|105201.6|105251.6|105201.6|105251.6|105201.6|1
1724303320000|2024-08-22 05:08:40|105251.5|105201.5|105245.9|105195.9|105251.5|105201.5|105245.6|105195.6|6
1724303330000|2024-08-22 05:08:50|105246.1|105196.1|105244.7|105194.7|105246.1|105196.1|105243.9|105193.9|11
1724303340000|2024-08-22 05:09:00|105244.6|105194.6|105244.7|105194.7|105244.7|105194.7|105244.5|105194.5|3
1724303350000|2024-08-22 05:09:10|105244.8|105194.8|105244.8|105194.8|105244.8|105194.8|105244.8|105194.8|1
1724303360000|2024-08-22 05:09:20|105245|105195|105245.2|105195.2|105246.3|105196.3|105244.3|105194.3|10
1724303370000|2024-08-22 05:09:30|105244.2|105194.2|105244.3|105194.3|105244.5|105194.5|105243.8|105193.8|5
1724303380000|2024-08-22 05:09:40|105244.6|105194.6|105245.7|105195.7|105246.4|105196.4|105244.5|105194.5|9
1724303390000|2024-08-22 05:09:50|105245.8|105195.8|105246|105196|105246|105196|105245.8|105195.8|2
1724303410000|2024-08-22 05:10:10|105246.1|105196.1|105243.7|105193.7|105246.1|105196.1|105243.7|105193.7|7
1724303420000|2024-08-22 05:10:20|105243.6|105193.6|105240.4|105190.4|105243.9|105193.9|105240.4|105190.4|12
1724303430000|2024-08-22 05:10:30|105239.9|105189.9|105238.3|105188.3|105241.1|105191.1|105238.3|105188.3|10
1724303440000|2024-08-22 05:10:40|105238.4|105188.4|105237.9|105187.9|105238.4|105188.4|105237.9|105187.9|3
1724303450000|2024-08-22 05:10:50|105238.4|105188.4|105238|105188|105238.5|105188.5|105238|105188|4
1724303460000|2024-08-22 05:11:00|105237.9|105187.9|105237.6|105187.6|105237.9|105187.9|105237.6|105187.6|2
1724303470000|2024-08-22 05:11:10|105237.5|105187.5|105235.3|105185.3|105237.5|105187.5|105235.3|105185.3|6
1724303480000|2024-08-22 05:11:20|105236.6|105186.6|105232.5|105182.5|105236.6|105186.6|105232.5|105182.5|8
1724303490000|2024-08-22 05:11:30|105232.7|105182.7|105238.1|105188.1|105238.7|105188.7|105232.7|105182.7|12
1724303500000|2024-08-22 05:11:40|105238.3|105188.3|105238.5|105188.5|105238.5|105188.5|105238.3|105188.3|2
1724303510000|2024-08-22 05:11:50|105237.8|105187.8|105235.9|105185.9|105237.8|105187.8|105234.8|105184.8|9
1724303520000|2024-08-22 05:12:00|105237.4|105187.4|105239.4|105189.4|105240.6|105190.6|105237.4|105187.4|12
1724303530000|2024-08-22 05:12:10|105239.2|105189.2|105231.3|105181.3|105239.2|105189.2|105231.3|105181.3|19
1724303540000|2024-08-22 05:12:20|105231.2|105181.2|105226.8|105176.8|105233.9|105183.9|105225.5|105175.5|30
1724303550000|2024-08-22 05:12:30|105226.7|105176.7|105228.1|105178.1|105228.7|105178.7|105225.5|105175.5|8
1724303560000|2024-08-22 05:12:40|105228.7|105178.7|105230.1|105180.1|105230.1|105180.1|105228.7|105178.7|3
1724303570000|2024-08-22 05:12:50|105232.8|105182.8|105230|105180|105232.9|105182.9|105230|105180|4
1724303580000|2024-08-22 05:13:00|105229.9|105179.9|105229.2|105179.2|105229.9|105179.9|105229.2|105179.2|4
1724303590000|2024-08-22 05:13:10|105229.7|105179.7|105229.6|105179.6|105229.7|105179.7|105229.5|105179.5|4
1724303600000|2024-08-22 05:13:20|105229.7|105179.7|105232.4|105182.4|105235.1|105185.1|105229.7|105179.7|16
1724303610000|2024-08-22 05:13:30|105232|105182|105240.1|105190.1|105240.2|105190.2|105232|105182|16
1724303620000|2024-08-22 05:13:40|105240.6|105190.6|105241.9|105191.9|105243.2|105193.2|105240.1|105190.1|17
1724303630000|2024-08-22 05:13:50|105241.8|105191.8|105240.7|105190.7|105242.8|105192.8|105240.7|105190.7|11
1724303640000|2024-08-22 05:14:00|105240.2|105190.2|105240|105190|105242.2|105192.2|105239.6|105189.6|12
1724303650000|2024-08-22 05:14:10|105240.1|105190.1|105239.3|105189.3|105240.2|105190.2|105237.5|105187.5|10
1724303660000|2024-08-22 05:14:20|105239.2|105189.2|105239.2|105189.2|105239.2|105189.2|105238.4|105188.4|7
1724303670000|2024-08-22 05:14:30|105240.2|105190.2|105240.4|105190.4|105240.4|105190.4|105238.6|105188.6|8
1724303680000|2024-08-22 05:14:40|105239.9|105189.9|105241|105191|105241.7|105191.7|105239.8|105189.8|11
1724303690000|2024-08-22 05:14:50|105241.4|105191.4|105241.7|105191.7|105241.7|105191.7|105241.4|105191.4|3
1724303700000|2024-08-22 05:15:00|105241.5|105191.5|105242|105192|105242.3|105192.3|105241.5|105191.5|8
1724303710000|2024-08-22 05:15:10|105242.1|105192.1|105242.2|105192.2|105242.2|105192.2|105242.1|105192.1|2
1724303720000|2024-08-22 05:15:20|105242|105192|105241.7|105191.7|105242.1|105192.1|105241.4|105191.4|5
1724303730000|2024-08-22 05:15:30|105241.6|105191.6|105239.7|105189.7|105241.6|105191.6|105239.4|105189.4|18
1724303740000|2024-08-22 05:15:40|105239.5|105189.5|105240.5|105190.5|105240.5|105190.5|105239.5|105189.5|4
1724303760000|2024-08-22 05:16:00|105239.9|105189.9|105239.9|105189.9|105240|105190|105239.9|105189.9|3
1724303770000|2024-08-22 05:16:10|105240.4|105190.4|105239.7|105189.7|105240.4|105190.4|105239.5|105189.5|6
1724303780000|2024-08-22 05:16:20|105239.3|105189.3|105240.2|105190.2|105240.2|105190.2|105239.3|105189.3|8
1724303790000|2024-08-22 05:16:30|105240.7|105190.7|105240.2|105190.2|105240.7|105190.7|105240.2|105190.2|4
1724303800000|2024-08-22 05:16:40|105240.1|105190.1|105240.4|105190.4|105240.4|105190.4|105240.1|105190.1|2
1724303810000|2024-08-22 05:16:50|105239.8|105189.8|105239.9|105189.9|105240.9|105190.9|105239.8|105189.8|3
1724303820000|2024-08-22 05:17:00|105240.5|105190.5|105240.2|105190.2|105240.5|105190.5|105240.2|105190.2|3
1724303830000|2024-08-22 05:17:10|105241.1|105191.1|105241.3|105191.3|105242.2|105192.2|105241.1|105191.1|8
1724303840000|2024-08-22 05:17:20|105239.7|105189.7|105241.5|105191.5|105242|105192|105239.6|105189.6|11
1724303850000|2024-08-22 05:17:30|105241.1|105191.1|105240.3|105190.3|105241.1|105191.1|105239.8|105189.8|7
1724303860000|2024-08-22 05:17:40|105240.8|105190.8|105241.2|105191.2|105241.2|105191.2|105240.7|105190.7|3
1724303870000|2024-08-22 05:17:50|105240.3|105190.3|105239.7|105189.7|105240.3|105190.3|105239.4|105189.4|6
1724303880000|2024-08-22 05:18:00|105240|105190|105241.1|105191.1|105243|105193|105240|105190|10
1724303890000|2024-08-22 05:18:10|105240.6|105190.6|105239.9|105189.9|105240.8|105190.8|105239.1|105189.1|19
1724303900000|2024-08-22 05:18:20|105239.5|105189.5|105235.6|105185.6|105239.5|105189.5|105235.6|105185.6|13
1724303910000|2024-08-22 05:18:30|105235.5|105185.5|105234.8|105184.8|105235.5|105185.5|105234.1|105184.1|5
1724303920000|2024-08-22 05:18:40|105235.3|105185.3|105240.8|105190.8|105240.8|105190.8|105235.3|105185.3|18
1724303930000|2024-08-22 05:18:50|105241.1|105191.1|105241.6|105191.6|105242|105192|105241.1|105191.1|6
1724303940000|2024-08-22 05:19:00|105241.5|105191.5|105241.2|105191.2|105241.5|105191.5|105241.2|105191.2|2
1724303950000|2024-08-22 05:19:10|105240.7|105190.7|105240.8|105190.8|105241.4|105191.4|105240.7|105190.7|7
1724303960000|2024-08-22 05:19:20|105240.9|105190.9|105240.3|105190.3|105241.2|105191.2|105240.3|105190.3|5
1724303970000|2024-08-22 05:19:30|105240.2|105190.2|105240.9|105190.9|105241.1|105191.1|105240.2|105190.2|9
1724303980000|2024-08-22 05:19:40|105240.8|105190.8|105240.4|105190.4|105240.8|105190.8|105240.4|105190.4|4
1724303990000|2024-08-22 05:19:50|105240.2|105190.2|105240.4|105190.4|105240.4|105190.4|105240.2|105190.2|3
1724304000000|2024-08-22 05:20:00|105240.8|105190.8|105241.5|105191.5|105242.7|105192.7|105240.8|105190.8|8
1724304010000|2024-08-22 05:20:10|105241.6|105191.6|105240.8|105190.8|105241.7|105191.7|105239|105189|9
1724304020000|2024-08-22 05:20:20|105240.7|105190.7|105239.9|105189.9|105240.7|105190.7|105239.5|105189.5|5
1724304030000|2024-08-22 05:20:30|105240|105190|105241.1|105191.1|105241.3|105191.3|105240|105190|7
1724304040000|2024-08-22 05:20:40|105241.6|105191.6|105240.7|105190.7|105241.7|105191.7|105240.7|105190.7|4
1724304050000|2024-08-22 05:20:50|105241.1|105191.1|105241.4|105191.4|105241.6|105191.6|105241|105191|6
1724304060000|2024-08-22 05:21:00|105241.5|105191.5|105241|105191|105241.5|105191.5|105241|105191|2
1724304070000|2024-08-22 05:21:10|105240.8|105190.8|105235.2|105185.2|105241.1|105191.1|105235.2|105185.2|17
1724304080000|2024-08-22 05:21:20|105234|105184|105234.5|105184.5|105234.5|105184.5|105234|105184|4
1724304090000|2024-08-22 05:21:30|105234.6|105184.6|105234.6|105184.6|105234.6|105184.6|105234.6|105184.6|1
1724304100000|2024-08-22 05:21:40|105233.9|105183.9|105243.4|105193.4|105243.4|105193.4|105233.1|105183.1|8
1724304110000|2024-08-22 05:21:50|105244.1|105194.1|105245.8|105195.8|105245.8|105195.8|105244.1|105194.1|4
1724304120000|2024-08-22 05:22:00|105245.6|105195.6|105236.9|105186.9|105246.1|105196.1|105236.9|105186.9|15
1724304130000|2024-08-22 05:22:10|105237.1|105187.1|105236|105186|105237.1|105187.1|105236|105186|4
1724304140000|2024-08-22 05:22:20|105235.3|105185.3|105237|105187|105237.1|105187.1|105235.3|105185.3|6
1724304150000|2024-08-22 05:22:30|105237.1|105187.1|105235.8|105185.8|105237.2|105187.2|105235|105185|11
1724304160000|2024-08-22 05:22:40|105235.9|105185.9|105236|105186|105236|105186|105235.9|105185.9|2
1724304170000|2024-08-22 05:22:50|105235.5|105185.5|105235.8|105185.8|105235.9|105185.9|105235.5|105185.5|4
1724304180000|2024-08-22 05:23:00|105235.7|105185.7|105233.5|105183.5|105235.7|105185.7|105233.5|105183.5|8
1724304190000|2024-08-22 05:23:10|105234.1|105184.1|105233.2|105183.2|105237.7|105187.7|105233.2|105183.2|13
1724304200000|2024-08-22 05:23:20|105234.4|105184.4|105236.5|105186.5|105236.6|105186.6|105233.9|105183.9|10
1724304210000|2024-08-22 05:23:30|105236.6|105186.6|105235.4|105185.4|105236.6|105186.6|105235.4|105185.4|5
1724304220000|2024-08-22 05:23:40|105235|105185|105234.8|105184.8|105235.3|105185.3|105234.8|105184.8|4
1724304230000|2024-08-22 05:23:50|105234.9|105184.9|105233.3|105183.3|105235|105185|105233|105183|9
1724304240000|2024-08-22 05:24:00|105234|105184|105234.2|105184.2|105240|105190|105233.7|105183.7|19
1724304250000|2024-08-22 05:24:10|105234.1|105184.1|105233.7|105183.7|105234.1|105184.1|105233.7|105183.7|2
1724304260000|2024-08-22 05:24:20|105233.8|105183.8|105234.3|105184.3|105237.9|105187.9|105233.8|105183.8|11
1724304270000|2024-08-22 05:24:30|105234.4|105184.4|105234.8|105184.8|105234.8|105184.8|105234.4|105184.4|2
1724304280000|2024-08-22 05:24:40|105234.7|105184.7|105234.2|105184.2|105234.7|105184.7|105234.2|105184.2|2
1724304290000|2024-08-22 05:24:50|105233.5|105183.5|105232.9|105182.9|105233.5|105183.5|105232.9|105182.9|2
1724304300000|2024-08-22 05:25:00|105232.4|105182.4|105233.9|105183.9|105234.7|105184.7|105232.4|105182.4|10
1724304310000|2024-08-22 05:25:10|105234.4|105184.4|105232.2|105182.2|105235.5|105185.5|105232.2|105182.2|6
1724304320000|2024-08-22 05:25:20|105232.1|105182.1|105230.7|105180.7|105232.6|105182.6|105230.7|105180.7|7
1724304330000|2024-08-22 05:25:30|105230.8|105180.8|105230.7|105180.7|105230.8|105180.8|105230.7|105180.7|2
1724304340000|2024-08-22 05:25:40|105230.8|105180.8|105230.5|105180.5|105231|105181|105230.5|105180.5|3
1724304350000|2024-08-22 05:25:50|105231|105181|105231|105181|105231|105181|105231|105181|1
1724304370000|2024-08-22 05:26:10|105231.3|105181.3|105231.9|105181.9|105231.9|105181.9|105231.3|105181.3|3
1724304380000|2024-08-22 05:26:20|105231.4|105181.4|105231.6|105181.6|105231.6|105181.6|105230.8|105180.8|6
1724304390000|2024-08-22 05:26:30|105232|105182|105231.8|105181.8|105232.2|105182.2|105231.8|105181.8|5
1724304400000|2024-08-22 05:26:40|105231.7|105181.7|105231.5|105181.5|105231.7|105181.7|105231.5|105181.5|2
1724304410000|2024-08-22 05:26:50|105231.4|105181.4|105231.5|105181.5|105231.5|105181.5|105231.4|105181.4|2
1724304420000|2024-08-22 05:27:00|105231.3|105181.3|105228.9|105178.9|105231.3|105181.3|105228.7|105178.7|4
1724304430000|2024-08-22 05:27:10|105230.9|105180.9|105204|105154|105233.6|105183.6|105204|105154|13
1724304440000|2024-08-22 05:27:20|105204.4|105154.4|105185.5|105135.5|105204.8|105154.8|105181.1|105131.1|27
1724304450000|2024-08-22 05:27:30|105184.8|105134.8|105172.9|105122.9|105184.8|105134.8|105172.3|105122.3|31
1724304460000|2024-08-22 05:27:40|105172.5|105122.5|105171.7|105121.7|105172.5|105122.5|105171.5|105121.5|7
1724304470000|2024-08-22 05:27:50|105171.6|105121.6|105137.4|105087.4|105172.1|105122.1|105125|105075|29
1724304480000|2024-08-22 05:28:00|105136.6|105086.6|105138.4|105088.4|105141.6|105091.6|105131.5|105081.5|24
1724304490000|2024-08-22 05:28:10|105137.6|105087.6|105153|105103|105153|105103|105136.9|105086.9|17
1724304500000|2024-08-22 05:28:20|105153.4|105103.4|105151.7|105101.7|105153.4|105103.4|105151.7|105101.7|19
1724304510000|2024-08-22 05:28:30|105152.7|105102.7|105150.6|105100.6|105153.2|105103.2|105150.6|105100.6|12
1724304520000|2024-08-22 05:28:40|105151.5|105101.5|105150.2|105100.2|105151.5|105101.5|105148.3|105098.3|18
1724304530000|2024-08-22 05:28:50|105149.2|105099.2|105146.2|105096.2|105149.7|105099.7|105146.2|105096.2|11
1724304540000|2024-08-22 05:29:00|105146.4|105096.4|105145.6|105095.6|105146.7|105096.7|105144.5|105094.5|9
1724304550000|2024-08-22 05:29:10|105145.5|105095.5|105145.8|105095.8|105145.8|105095.8|105145.3|105095.3|8
1724304560000|2024-08-22 05:29:20|105142.9|105092.9|105150.6|105100.6|105150.9|105100.9|105138.5|105088.5|27
1724304570000|2024-08-22 05:29:30|105154.2|105104.2|105136.7|105086.7|105154.3|105104.3|105125.4|105075.4|25
1724304580000|2024-08-22 05:29:40|105136.4|105086.4|105141.7|105091.7|105142.7|105092.7|105136.4|105086.4|25
1724304590000|2024-08-22 05:29:50|105142|105092|105140.2|105090.2|105142.9|105092.9|105140.1|105090.1|10
1724304600000|2024-08-22 05:30:00|105141|105091|105141|105091|105142.5|105092.5|105138.9|105088.9|19
1724304610000|2024-08-22 05:30:10|105141.1|105091.1|105146.1|105096.1|105147.4|105097.4|105137.9|105087.9|28
1724304620000|2024-08-22 05:30:20|105146.2|105096.2|105144.6|105094.6|105146.2|105096.2|105144.5|105094.5|9
1724304630000|2024-08-22 05:30:30|105144.7|105094.7|105141.7|105091.7|105144.7|105094.7|105141.7|105091.7|10
1724304640000|2024-08-22 05:30:40|105141|105091|105141.7|105091.7|105142.2|105092.2|105140.5|105090.5|14
1724304650000|2024-08-22 05:30:50|105141.6|105091.6|105142.5|105092.5|105142.5|105092.5|105141.5|105091.5|7
1724304660000|2024-08-22 05:31:00|105142.6|105092.6|105146|105096|105146|105096|105142.6|105092.6|5
1724304670000|2024-08-22 05:31:10|105146.1|105096.1|105144.7|105094.7|105146.5|105096.5|105144.1|105094.1|12
1724304680000|2024-08-22 05:31:20|105144.8|105094.8|105144.4|105094.4|105144.8|105094.8|105144.4|105094.4|5
1724304690000|2024-08-22 05:31:30|105144.1|105094.1|105138.8|105088.8|105148.6|105098.6|105138.8|105088.8|29
1724304700000|2024-08-22 05:31:40|105137|105087|105142.5|105092.5|105142.5|105092.5|105137|105087|20
1724304710000|2024-08-22 05:31:50|105142.6|105092.6|105143.3|105093.3|105144.8|105094.8|105142.4|105092.4|26
1724304720000|2024-08-22 05:32:00|105143|105093|105143.5|105093.5|105143.5|105093.5|105138.6|105088.6|23
1724304730000|2024-08-22 05:32:10|105143.6|105093.6|105141.8|105091.8|105143.7|105093.7|105140.2|105090.2|15
1724304740000|2024-08-22 05:32:20|105142|105092|105142.6|105092.6|105142.6|105092.6|105141.9|105091.9|5
1724304750000|2024-08-22 05:32:30|105143|105093|105143.8|105093.8|105143.9|105093.9|105142.1|105092.1|12
1724304760000|2024-08-22 05:32:40|105143.9|105093.9|105143.5|105093.5|105143.9|105093.9|105143.5|105093.5|5
1724304770000|2024-08-22 05:32:50|105143.1|105093.1|105143.8|105093.8|105144.5|105094.5|105143.1|105093.1|7
1724304780000|2024-08-22 05:33:00|105142.8|105092.8|105143.3|105093.3|105143.6|105093.6|105142.7|105092.7|14
1724304790000|2024-08-22 05:33:10|105142.9|105092.9|105142.3|105092.3|105143.5|105093.5|105142|105092|19
1724304800000|2024-08-22 05:33:20|105142.4|105092.4|105140.3|105090.3|105142.4|105092.4|105138.9|105088.9|17
1724304810000|2024-08-22 05:33:30|105140.4|105090.4|105141.7|105091.7|105141.8|105091.8|105140.4|105090.4|12
1724304820000|2024-08-22 05:33:40|105142.5|105092.5|105141.5|105091.5|105142.5|105092.5|105141.5|105091.5|5
1724304830000|2024-08-22 05:33:50|105141.6|105091.6|105141.6|105091.6|105141.8|105091.8|105141.2|105091.2|6
1724304840000|2024-08-22 05:34:00|105141.7|105091.7|105141.9|105091.9|105144.2|105094.2|105141.4|105091.4|10
1724304850000|2024-08-22 05:34:10|105142.2|105092.2|105143.9|105093.9|105144.6|105094.6|105142.2|105092.2|14
1724304860000|2024-08-22 05:34:20|105144|105094|105143.5|105093.5|105144.5|105094.5|105143.2|105093.2|9
1724304870000|2024-08-22 05:34:30|105143.6|105093.6|105140.8|105090.8|105143.6|105093.6|105140.8|105090.8|9
1724304880000|2024-08-22 05:34:40|105141.2|105091.2|105140.1|105090.1|105141.2|105091.2|105139.7|105089.7|15
1724304890000|2024-08-22 05:34:50|105140.2|105090.2|105140|105090|105140.6|105090.6|105139.8|105089.8|7
1724304900000|2024-08-22 05:35:00|105139.7|105089.7|105139.4|105089.4|105139.7|105089.7|105139.2|105089.2|7
1724304910000|2024-08-22 05:35:10|105139.5|105089.5|105140.6|105090.6|105140.6|105090.6|105138.9|105088.9|15
1724304920000|2024-08-22 05:35:20|105140.5|105090.5|105146.3|105096.3|105146.7|105096.7|105139.9|105089.9|15
1724304930000|2024-08-22 05:35:30|105148.4|105098.4|105151.8|105101.8|105151.8|105101.8|105148.4|105098.4|8
1724304940000|2024-08-22 05:35:40|105151.3|105101.3|105151.9|105101.9|105151.9|105101.9|105151.3|105101.3|3
1724304950000|2024-08-22 05:35:50|105152.6|105102.6|105152.4|105102.4|105152.7|105102.7|105152.3|105102.3|4
1724304960000|2024-08-22 05:36:00|105152.3|105102.3|105152.1|105102.1|105152.3|105102.3|105152.1|105102.1|3
1724304970000|2024-08-22 05:36:10|105152.5|105102.5|105151.8|105101.8|105152.5|105102.5|105151.7|105101.7|5
1724304980000|2024-08-22 05:36:20|105151.7|105101.7|105179.3|105129.3|105179.5|105129.5|105151.7|105101.7|22
1724304990000|2024-08-22 05:36:30|105179.4|105129.4|105187.8|105137.8|105187.8|105137.8|105173.2|105123.2|23
1724305000000|2024-08-22 05:36:40|105187.5|105137.5|105186.8|105136.8|105187.5|105137.5|105184.6|105134.6|18
1724305010000|2024-08-22 05:36:50|105186.9|105136.9|105185.7|105135.7|105186.9|105136.9|105184.4|105134.4|12
1724305020000|2024-08-22 05:37:00|105185.8|105135.8|105186.9|105136.9|105186.9|105136.9|105185.6|105135.6|7
1724305030000|2024-08-22 05:37:10|105186.8|105136.8|105186.6|105136.6|105186.8|105136.8|105186.4|105136.4|4
1724305040000|2024-08-22 05:37:20|105186.5|105136.5|105190.7|105140.7|105190.7|105140.7|105186.4|105136.4|5
1724305050000|2024-08-22 05:37:30|105190.4|105140.4|105188.7|105138.7|105190.4|105140.4|105188.7|105138.7|8
1724305060000|2024-08-22 05:37:40|105191.6|105141.6|105188.8|105138.8|105191.7|105141.7|105188|105138|17
1724305070000|2024-08-22 05:37:50|105188.7|105138.7|105195|105145|105195|105145|105188.7|105138.7|11
1724305080000|2024-08-22 05:38:00|105194.8|105144.8|105194.3|105144.3|105195.7|105145.7|105193.8|105143.8|10
1724305090000|2024-08-22 05:38:10|105193.9|105143.9|105188.4|105138.4|105193.9|105143.9|105185.5|105135.5|29
1724305100000|2024-08-22 05:38:20|105188.3|105138.3|105188.8|105138.8|105188.8|105138.8|105188.2|105138.2|5
1724305110000|2024-08-22 05:38:30|105188.9|105138.9|105189.2|105139.2|105189.3|105139.3|105188.9|105138.9|3
1724305120000|2024-08-22 05:38:40|105189.1|105139.1|105187.3|105137.3|105189.1|105139.1|105186.5|105136.5|8
1724305130000|2024-08-22 05:38:50|105187.2|105137.2|105186.8|105136.8|105187.2|105137.2|105186.8|105136.8|5
1724305140000|2024-08-22 05:39:00|105186.7|105136.7|105190.2|105140.2|105190.4|105140.4|105186.7|105136.7|17
1724305150000|2024-08-22 05:39:10|105190.6|105140.6|105192.5|105142.5|105195.5|105145.5|105190.6|105140.6|17
1724305160000|2024-08-22 05:39:20|105192.3|105142.3|105192|105142|105192.3|105142.3|105191.7|105141.7|6
1724305170000|2024-08-22 05:39:30|105191.9|105141.9|105192.1|105142.1|105192.1|105142.1|105191.7|105141.7|6
1724305180000|2024-08-22 05:39:40|105192|105142|105192.1|105142.1|105192.6|105142.6|105191.9|105141.9|8
1724305190000|2024-08-22 05:39:50|105191.7|105141.7|105191.5|105141.5|105191.8|105141.8|105191.5|105141.5|4
1724305200000|2024-08-22 05:40:00|105190.9|105140.9|105190.9|105140.9|105190.9|105140.9|105190.8|105140.8|3
1724305210000|2024-08-22 05:40:10|105191|105141|105191.2|105141.2|105191.2|105141.2|105190.9|105140.9|3
1724305220000|2024-08-22 05:40:20|105190.4|105140.4|105234.6|105184.6|105234.6|105184.6|105190.4|105140.4|34
1724305230000|2024-08-22 05:40:30|105235.6|105185.6|105241.8|105191.8|105241.8|105191.8|105235|105185|22
1724305240000|2024-08-22 05:40:40|105242.1|105192.1|105238.6|105188.6|105249.1|105199.1|105237.2|105187.2|24
1724305250000|2024-08-22 05:40:50|105238.7|105188.7|105238.8|105188.8|105238.8|105188.8|105238.4|105188.4|5
1724305260000|2024-08-22 05:41:00|105237.7|105187.7|105237.6|105187.6|105237.7|105187.7|105237|105187|4
1724305270000|2024-08-22 05:41:10|105226.6|105176.6|105216.8|105166.8|105226.6|105176.6|105213.7|105163.7|20
1724305280000|2024-08-22 05:41:20|105219|105169|105229.2|105179.2|105229.2|105179.2|105216.7|105166.7|24
1724305290000|2024-08-22 05:41:30|105230.1|105180.1|105225.4|105175.4|105244.1|105194.1|105222.2|105172.2|40
1724305300000|2024-08-22 05:41:40|105225|105175|105211.4|105161.4|105247|105197|105207|105157|38
1724305310000|2024-08-22 05:41:50|105211.7|105161.7|105214.8|105164.8|105216.3|105166.3|105211.7|105161.7|11
1724305320000|2024-08-22 05:42:00|105214.7|105164.7|105209.4|105159.4|105215|105165|105204.9|105154.9|22
1724305330000|2024-08-22 05:42:10|105208.9|105158.9|105210.7|105160.7|105211.9|105161.9|105208.5|105158.5|14
1724305340000|2024-08-22 05:42:20|105210.6|105160.6|105216.2|105166.2|105216.2|105166.2|105207.3|105157.3|23
1724305350000|2024-08-22 05:42:30|105216.1|105166.1|105218|105168|105218.1|105168.1|105213.5|105163.5|16
1724305360000|2024-08-22 05:42:40|105218.1|105168.1|105216.3|105166.3|105220|105170|105215.5|105165.5|14
1724305370000|2024-08-22 05:42:50|105216.2|105166.2|105214.3|105164.3|105217.4|105167.4|105213|105163|28
1724305380000|2024-08-22 05:43:00|105213.5|105163.5|105213|105163|105214.1|105164.1|105211.7|105161.7|12
1724305390000|2024-08-22 05:43:10|105213.1|105163.1|105210|105160|105213.1|105163.1|105208|105158|17
1724305400000|2024-08-22 05:43:20|105210.1|105160.1|105211.2|105161.2|105211.2|105161.2|105209.7|105159.7|11
1724305410000|2024-08-22 05:43:30|105211.1|105161.1|105210.8|105160.8|105211.1|105161.1|105210.8|105160.8|2
1724305420000|2024-08-22 05:43:40|105210.7|105160.7|105209.5|105159.5|105211.5|105161.5|105209.1|105159.1|17
1724305430000|2024-08-22 05:43:50|105209.7|105159.7|105216.3|105166.3|105216.9|105166.9|105208.2|105158.2|20
1724305440000|2024-08-22 05:44:00|105216.5|105166.5|105215.3|105165.3|105217.4|105167.4|105215.3|105165.3|13
1724305450000|2024-08-22 05:44:10|105215.4|105165.4|105215.3|105165.3|105217.1|105167.1|105211.7|105161.7|15
1724305460000|2024-08-22 05:44:20|105214.7|105164.7|105217.1|105167.1|105217.7|105167.7|105214.7|105164.7|12
1724305470000|2024-08-22 05:44:30|105217|105167|105215.9|105165.9|105218.6|105168.6|105214.1|105164.1|21
1724305480000|2024-08-22 05:44:40|105215.3|105165.3|105217.3|105167.3|105217.3|105167.3|105213.4|105163.4|31
1724305490000|2024-08-22 05:44:50|105217.6|105167.6|105214|105164|105217.7|105167.7|105213.4|105163.4|23
1724305500000|2024-08-22 05:45:00|105214.5|105164.5|105212.8|105162.8|105217.8|105167.8|105212.5|105162.5|21
1724305510000|2024-08-22 05:45:10|105212.4|105162.4|105214.1|105164.1|105215.2|105165.2|105209.6|105159.6|24
1724305520000|2024-08-22 05:45:20|105214.7|105164.7|105214|105164|105215.1|105165.1|105211.2|105161.2|22
1724305530000|2024-08-22 05:45:30|105214.1|105164.1|105216.6|105166.6|105217.2|105167.2|105213.8|105163.8|11
1724305540000|2024-08-22 05:45:40|105216.7|105166.7|105209.9|105159.9|105216.8|105166.8|105209.2|105159.2|19
1724305550000|2024-08-22 05:45:50|105209.4|105159.4|105219.9|105169.9|105224.2|105174.2|105208.8|105158.8|32
1724305560000|2024-08-22 05:46:00|105217.9|105167.9|105216.2|105166.2|105217.9|105167.9|105212.2|105162.2|25
1724305570000|2024-08-22 05:46:10|105216.1|105166.1|105216|105166|105218.5|105168.5|105216|105166|20
1724305580000|2024-08-22 05:46:20|105215.7|105165.7|105213.8|105163.8|105215.7|105165.7|105213.8|105163.8|12
1724305590000|2024-08-22 05:46:30|105213.5|105163.5|105214|105164|105214.2|105164.2|105211.7|105161.7|11
1724305600000|2024-08-22 05:46:40|105213.9|105163.9|105216.8|105166.8|105217.4|105167.4|105213.9|105163.9|10
1724305610000|2024-08-22 05:46:50|105216.6|105166.6|105216.8|105166.8|105216.8|105166.8|105216.6|105166.6|2
1724305620000|2024-08-22 05:47:00|105216.4|105166.4|105217.5|105167.5|105217.5|105167.5|105216.3|105166.3|5
1724305630000|2024-08-22 05:47:10|105217.6|105167.6|105216.1|105166.1|105218.4|105168.4|105216|105166|8
1724305640000|2024-08-22 05:47:20|105216.2|105166.2|105216.4|105166.4|105216.7|105166.7|105216.1|105166.1|5
1724305650000|2024-08-22 05:47:30|105216.5|105166.5|105216.7|105166.7|105217.1|105167.1|105216.5|105166.5|4
1724305660000|2024-08-22 05:47:40|105216.9|105166.9|105217.3|105167.3|105217.3|105167.3|105216.7|105166.7|4
1724305670000|2024-08-22 05:47:50|105217.2|105167.2|105218.5|105168.5|105218.5|105168.5|105216.8|105166.8|7
1724305680000|2024-08-22 05:48:00|105218.2|105168.2|105220.6|105170.6|105220.9|105170.9|105217.8|105167.8|13
1724305690000|2024-08-22 05:48:10|105220.7|105170.7|105220.5|105170.5|105220.7|105170.7|105220.5|105170.5|2
1724305700000|2024-08-22 05:48:20|105220.6|105170.6|105230.7|105180.7|105230.7|105180.7|105220.6|105170.6|25
1724305710000|2024-08-22 05:48:30|105230.8|105180.8|105226.1|105176.1|105230.8|105180.8|105226.1|105176.1|15
1724305720000|2024-08-22 05:48:40|105225.5|105175.5|105216.5|105166.5|105225.5|105175.5|105216.5|105166.5|13
1724305730000|2024-08-22 05:48:50|105216.4|105166.4|105215.6|105165.6|105216.4|105166.4|105215.6|105165.6|6
1724305740000|2024-08-22 05:49:00|105215.1|105165.1|105208.3|105158.3|105215.1|105165.1|105208.3|105158.3|12
1724305750000|2024-08-22 05:49:10|105208.4|105158.4|105208.8|105158.8|105209|105159|105208.4|105158.4|4
1724305760000|2024-08-22 05:49:20|105209|105159|105209.4|105159.4|105210.2|105160.2|105208|105158|10
1724305770000|2024-08-22 05:49:30|105209|105159|105209.9|105159.9|105210|105160|105209|105159|5
1724305780000|2024-08-22 05:49:40|105210|105160|105209.2|105159.2|105210|105160|105206.2|105156.2|11
1724305790000|2024-08-22 05:49:50|105211.3|105161.3|105213.2|105163.2|105214.4|105164.4|105211.1|105161.1|19
1724305800000|2024-08-22 05:50:00|105212.8|105162.8|105207.1|105157.1|105215.1|105165.1|105206.9|105156.9|24
1724305810000|2024-08-22 05:50:10|105207.4|105157.4|105205.6|105155.6|105207.5|105157.5|105205.2|105155.2|7
1724305820000|2024-08-22 05:50:20|105205.3|105155.3|105194.7|105144.7|105205.3|105155.3|105194.7|105144.7|32
1724305830000|2024-08-22 05:50:30|105194.2|105144.2|105194.3|105144.3|105195.5|105145.5|105192.8|105142.8|26
1724305840000|2024-08-22 05:50:40|105194|105144|105194.5|105144.5|105196.4|105146.4|105193.4|105143.4|20
1724305850000|2024-08-22 05:50:50|105194.4|105144.4|105204.9|105154.9|105204.9|105154.9|105189.3|105139.3|39
1724305860000|2024-08-22 05:51:00|105199.7|105149.7|105212.9|105162.9|105216.2|105166.2|105199.7|105149.7|35
1724305870000|2024-08-22 05:51:10|105212.7|105162.7|105210|105160|105213.2|105163.2|105206.3|105156.3|22
1724305880000|2024-08-22 05:51:20|105212.5|105162.5|105213.1|105163.1|105213.7|105163.7|105211.5|105161.5|14
1724305890000|2024-08-22 05:51:30|105213.6|105163.6|105213.6|105163.6|105213.6|105163.6|105213.1|105163.1|7
1724305900000|2024-08-22 05:51:40|105213.9|105163.9|105213.3|105163.3|105213.9|105163.9|105213.3|105163.3|3
1724305910000|2024-08-22 05:51:50|105212.9|105162.9|105212.2|105162.2|105212.9|105162.9|105212.1|105162.1|5
1724305920000|2024-08-22 05:52:00|105211.7|105161.7|105207.6|105157.6|105211.7|105161.7|105207.6|105157.6|13
1724305930000|2024-08-22 05:52:10|105207.1|105157.1|105205.7|105155.7|105207.1|105157.1|105205.7|105155.7|9
1724305940000|2024-08-22 05:52:20|105205.8|105155.8|105206.1|105156.1|105206.1|105156.1|105205.8|105155.8|2
1724305950000|2024-08-22 05:52:30|105203.9|105153.9|105190.5|105140.5|105203.9|105153.9|105188.9|105138.9|14
1724305960000|2024-08-22 05:52:40|105190.3|105140.3|105199.8|105149.8|105202.4|105152.4|105190.3|105140.3|27
1724305970000|2024-08-22 05:52:50|105200.2|105150.2|105211.1|105161.1|105211.8|105161.8|105200.2|105150.2|19
1724305980000|2024-08-22 05:53:00|105210.8|105160.8|105213.3|105163.3|105213.8|105163.8|105210.5|105160.5|13
1724305990000|2024-08-22 05:53:10|105212|105162|105203.5|105153.5|105212|105162|105190.2|105140.2|29
1724306000000|2024-08-22 05:53:20|105203.8|105153.8|105201.3|105151.3|105204|105154|105198.7|105148.7|21
1724306010000|2024-08-22 05:53:30|105201.1|105151.1|105202.9|105152.9|105202.9|105152.9|105196.4|105146.4|17
1724306020000|2024-08-22 05:53:40|105203.1|105153.1|105202.9|105152.9|105205.5|105155.5|105202.9|105152.9|10
1724306030000|2024-08-22 05:53:50|105202.4|105152.4|105202.4|105152.4|105202.4|105152.4|105202.3|105152.3|3
1724306040000|2024-08-22 05:54:00|105202.3|105152.3|105201.3|105151.3|105202.3|105152.3|105201.3|105151.3|9
1724306050000|2024-08-22 05:54:10|105201.2|105151.2|105201.4|105151.4|105201.8|105151.8|105201.2|105151.2|7
1724306060000|2024-08-22 05:54:20|105201.3|105151.3|105185.9|105135.9|105201.3|105151.3|105185.9|105135.9|14
1724306070000|2024-08-22 05:54:30|105185.2|105135.2|105186.7|105136.7|105186.7|105136.7|105185.2|105135.2|13
1724306080000|2024-08-22 05:54:40|105186.3|105136.3|105185.5|105135.5|105186.3|105136.3|105185.1|105135.1|7
1724306090000|2024-08-22 05:54:50|105185.6|105135.6|105179.8|105129.8|105185.6|105135.6|105179.8|105129.8|25
1724306100000|2024-08-22 05:55:00|105179|105129|105180.5|105130.5|105180.5|105130.5|105178.8|105128.8|7
1724306110000|2024-08-22 05:55:10|105180.6|105130.6|105180.1|105130.1|105180.8|105130.8|105180|105130|8
1724306120000|2024-08-22 05:55:20|105180|105130|105173.8|105123.8|105180.8|105130.8|105173.7|105123.7|10
1724306130000|2024-08-22 05:55:30|105173.3|105123.3|105176.7|105126.7|105176.9|105126.9|105173.1|105123.1|19
1724306140000|2024-08-22 05:55:40|105176.4|105126.4|105181.4|105131.4|105182.8|105132.8|105173.9|105123.9|28
1724306150000|2024-08-22 05:55:50|105181.3|105131.3|105181.3|105131.3|105181.3|105131.3|105181.3|105131.3|1
1724306160000|2024-08-22 05:56:00|105180.7|105130.7|105183.1|105133.1|105183.1|105133.1|105180.7|105130.7|13
1724306170000|2024-08-22 05:56:10|105183|105133|105182.5|105132.5|105185.9|105135.9|105179.4|105129.4|9
1724306180000|2024-08-22 05:56:20|105181.2|105131.2|105184.8|105134.8|105185.1|105135.1|105180.3|105130.3|17
1724306190000|2024-08-22 05:56:30|105184.4|105134.4|105186.4|105136.4|105188.5|105138.5|105182.9|105132.9|13
1724306200000|2024-08-22 05:56:40|105186.2|105136.2|105182.1|105132.1|105187.9|105137.9|105181.6|105131.6|21
1724306210000|2024-08-22 05:56:50|105181.9|105131.9|105190.3|105140.3|105191.7|105141.7|105181.1|105131.1|21
1724306220000|2024-08-22 05:57:00|105190.2|105140.2|105187.9|105137.9|105190.2|105140.2|105187.6|105137.6|9
1724306230000|2024-08-22 05:57:10|105187.6|105137.6|105185.8|105135.8|105187.6|105137.6|105185.8|105135.8|7
1724306240000|2024-08-22 05:57:20|105185.9|105135.9|105183.9|105133.9|105186|105136|105183.9|105133.9|6
1724306250000|2024-08-22 05:57:30|105183|105133|105178.1|105128.1|105183|105133|105172.9|105122.9|20
1724306260000|2024-08-22 05:57:40|105178.3|105128.3|105178.6|105128.6|105179|105129|105178.1|105128.1|11
1724306270000|2024-08-22 05:57:50|105178.4|105128.4|105178.7|105128.7|105178.7|105128.7|105178.4|105128.4|2
1724306280000|2024-08-22 05:58:00|105180.9|105130.9|105178.1|105128.1|105181|105131|105178.1|105128.1|4
1724306290000|2024-08-22 05:58:10|105177.1|105127.1|105172.2|105122.2|105179.5|105129.5|105171.3|105121.3|34
1724306300000|2024-08-22 05:58:20|105172|105122|105171.8|105121.8|105172.1|105122.1|105171.7|105121.7|7
1724306310000|2024-08-22 05:58:30|105171.7|105121.7|105177.3|105127.3|105179.1|105129.1|105170.8|105120.8|19
1724306320000|2024-08-22 05:58:40|105177.4|105127.4|105181.5|105131.5|105183.5|105133.5|105177.4|105127.4|19
1724306330000|2024-08-22 05:58:50|105181.6|105131.6|105181.1|105131.1|105181.6|105131.6|105180.6|105130.6|8
1724306340000|2024-08-22 05:59:00|105181|105131|105180.6|105130.6|105181.1|105131.1|105180.6|105130.6|5
1724306350000|2024-08-22 05:59:10|105180.5|105130.5|105269.5|105069.5|105269.5|105131.8|105175.8|105055.1|19
1724306360000|2024-08-22 05:59:20|105270.5|105070.5|105257.4|105066.7|105270.5|105075.8|105237.4|105066.7|23
1724306370000|2024-08-22 05:59:30|105257.3|105066.8|105194.1|105144.1|105258|105159.7|105183.7|105066.2|24
1724306380000|2024-08-22 05:59:40|105194.9|105144.9|105205.4|105155.4|105208.5|105158.5|105194.9|105144.9|19
1724306390000|2024-08-22 05:59:50|105189.8|105139.8|105305.5|105105.5|105305.5|105155.6|105186|105103|24
1724306400000|2024-08-22 06:00:00|105307.5|105107.5|105334.3|105134.3|105338.4|105138.4|105302.4|105102.4|24
1724306410000|2024-08-22 06:00:10|105333.8|105133.8|105331.4|105131.4|105334|105134|105331.3|105131.3|11
1724306420000|2024-08-22 06:00:20|105331.7|105131.7|105276.3|105101|105331.7|105131.7|105276.3|105097.7|14
1724306430000|2024-08-22 06:00:30|105275.8|105101.1|105253.9|105119.5|105275.8|105119.5|105253.9|105100.5|24
1724306440000|2024-08-22 06:00:40|105253.1|105119.8|105234.3|105102.9|105268.8|105135.5|105185.5|105075.8|27
1724306450000|2024-08-22 06:00:50|105233.2|105103.3|105239.1|105109.7|105242.9|105146.5|105196.5|105103.1|22
1724306460000|2024-08-22 06:01:00|105239|105109|105200.6|105150.6|105240.3|105150.6|105198|105107.7|20
1724306470000|2024-08-22 06:01:10|105200.4|105150.4|105237.1|105111.8|105237.9|105150.4|105194.4|105110.8|14
1724306480000|2024-08-22 06:01:20|105237.2|105151.3|105196.9|105146.9|105240.5|105152.5|105196.9|105114.7|22
1724306490000|2024-08-22 06:01:30|105196.8|105146.8|105196.6|105146.6|105201.1|105151.1|105195.9|105145.9|11
1724306500000|2024-08-22 06:01:40|105196.4|105146.4|105196|105146|105241|105152.5|105188|105113.7|26
1724306510000|2024-08-22 06:01:50|105195.6|105145.6|105196.8|105146.8|105206.2|105156.2|105195.3|105145.3|22
1724306520000|2024-08-22 06:02:00|105196.6|105146.6|105188.8|105138.8|105202.2|105152.2|105188.4|105138.4|41
1724306530000|2024-08-22 06:02:10|105188.5|105138.5|105183.4|105133.4|105195|105145|105182.8|105132.8|34
1724306540000|2024-08-22 06:02:20|105183|105133|105183.3|105133.3|105187.7|105137.7|105182.9|105132.9|24
1724306550000|2024-08-22 06:02:30|105182.9|105132.9|105183.2|105133.2|105186.6|105136.6|105181.7|105131.7|20
1724306560000|2024-08-22 06:02:40|105183.6|105133.6|105181|105131|105183.6|105133.6|105180.8|105130.8|15
1724306570000|2024-08-22 06:02:50|105181.4|105131.4|105184.3|105134.3|105187.2|105137.2|105181.3|105131.3|22
1724306580000|2024-08-22 06:03:00|105180.7|105130.7|105169.1|105119.1|105180.7|105130.7|105167.5|105117.5|35
1724306590000|2024-08-22 06:03:10|105168.3|105118.3|105165.5|105115.5|105168.4|105118.4|105165.2|105115.2|27
1724306600000|2024-08-22 06:03:20|105165.8|105115.8|105158.8|105108.8|105170.2|105120.2|105158.7|105108.7|18
1724306610000|2024-08-22 06:03:30|105158.6|105108.6|105161.2|105111.2|105161.4|105111.4|105157.9|105107.9|22
1724306620000|2024-08-22 06:03:40|105161.7|105111.7|105165.3|105115.3|105165.3|105115.3|105161.1|105111.1|15
1724306630000|2024-08-22 06:03:50|105165.9|105115.9|105166.8|105116.8|105167.4|105117.4|105165.9|105115.9|8
1724306640000|2024-08-22 06:04:00|105166.7|105116.7|105153.1|105103.1|105166.7|105116.7|105153.1|105103.1|16
1724306650000|2024-08-22 06:04:10|105153.5|105103.5|105157.6|105107.6|105157.6|105107.6|105147.5|105097.5|17
1724306660000|2024-08-22 06:04:20|105157.7|105107.7|105130.2|105080.2|105157.7|105107.7|105061.4|105011.4|28
1724306670000|2024-08-22 06:04:30|105129.4|105079.4|105133.3|105083.3|105159.7|105109.7|105127.5|105077.5|47
1724306680000|2024-08-22 06:04:40|105132.8|105082.8|105132.8|105082.8|105147|105097|105125|105075|48
1724306690000|2024-08-22 06:04:50|105132.1|105082.1|105132.7|105082.7|105134.4|105084.4|105131.6|105081.6|28
1724306700000|2024-08-22 06:05:00|105133.7|105083.7|105132.1|105082.1|105134.2|105084.2|105131.2|105081.2|30
1724306710000|2024-08-22 06:05:10|105131.7|105081.7|105133.2|105083.2|105134.5|105084.5|105130.9|105080.9|37
1724306720000|2024-08-22 06:05:20|105134.2|105084.2|105130.9|105080.9|105134.2|105084.2|105129.3|105079.3|29
1724306730000|2024-08-22 06:05:30|105131.2|105081.2|105139.5|105089.5|105139.5|105089.5|105131.2|105081.2|17
1724306740000|2024-08-22 06:05:40|105140|105090|105143|105093|105143.7|105093.7|105139|105089|22
1724306750000|2024-08-22 06:05:50|105142.8|105092.8|105155|105105|105155|105105|105140.9|105090.9|32
1724306760000|2024-08-22 06:06:00|105158.6|105108.6|105142.7|105092.7|105164.4|105114.4|105137.7|105087.7|43
1724306770000|2024-08-22 06:06:10|105142.1|105092.1|105147.2|105097.2|105147.2|105097.2|105142|105092|28
1724306780000|2024-08-22 06:06:20|105147.7|105097.7|105153.8|105103.8|105154|105104|105133.9|105083.9|37
1724306790000|2024-08-22 06:06:30|105153.6|105103.6|105151.9|105101.9|105153.6|105103.6|105150.7|105100.7|29
1724306800000|2024-08-22 06:06:40|105152.6|105102.6|105164.8|105114.8|105166.2|105116.2|105151.7|105101.7|37
1724306810000|2024-08-22 06:06:50|105164|105114|105163.7|105113.7|105164.3|105114.3|105163.6|105113.6|10
1724306820000|2024-08-22 06:07:00|105163.8|105113.8|105151.7|105101.7|105181.7|105131.7|105151.7|105101.7|32
1724306830000|2024-08-22 06:07:10|105152.5|105102.5|105127.2|105077.2|105154.7|105104.7|105117.6|105067.6|22
1724306840000|2024-08-22 06:07:20|105126.9|105076.9|105120.8|105070.8|105137.1|105087.1|105120.2|105070.2|44
1724306850000|2024-08-22 06:07:30|105121.2|105071.2|105119.9|105069.9|105123.8|105073.8|105119.9|105069.9|26
1724306860000|2024-08-22 06:07:40|105119.2|105069.2|105125.5|105075.5|105126.8|105076.8|105115|105065|22
1724306870000|2024-08-22 06:07:50|105125.8|105075.8|105126.3|105076.3|105131.2|105081.2|105125.8|105075.8|26
1724306880000|2024-08-22 06:08:00|105126.7|105076.7|105144.3|105094.3|105146|105096|105126.6|105076.6|26
1724306890000|2024-08-22 06:08:10|105144.1|105094.1|105140.9|105090.9|105147.1|105097.1|105139|105089|23
1724306900000|2024-08-22 06:08:20|105140.8|105090.8|105144.2|105094.2|105144.2|105094.2|105140.8|105090.8|14
1724306910000|2024-08-22 06:08:30|105144.1|105094.1|105141.1|105091.1|105144.1|105094.1|105138.1|105088.1|26
1724306920000|2024-08-22 06:08:40|105138.7|105088.7|105127|105077|105139.2|105089.2|105120.4|105070.4|24
1724306930000|2024-08-22 06:08:50|105126.2|105076.2|105122.8|105072.8|105127.1|105077.1|105121.2|105071.2|21
1724306940000|2024-08-22 06:09:00|105122.5|105072.5|105145.5|105095.5|105145.5|105095.5|105122.3|105072.3|37
1724306950000|2024-08-22 06:09:10|105146.2|105096.2|105149.6|105099.6|105149.6|105099.6|105145.3|105095.3|13
1724306960000|2024-08-22 06:09:20|105149.7|105099.7|105142|105092|105150.1|105100.1|105140.9|105090.9|24
1724306970000|2024-08-22 06:09:30|105142.5|105092.5|105150|105100|105151.4|105101.4|105142.3|105092.3|24
1724306980000|2024-08-22 06:09:40|105150.2|105100.2|105152.8|105102.8|105152.9|105102.9|105149.2|105099.2|34
1724306990000|2024-08-22 06:09:50|105153.1|105103.1|105152|105102|105154.2|105104.2|105150.8|105100.8|21
1724307000000|2024-08-22 06:10:00|105151.9|105101.9|105149.3|105099.3|105151.9|105101.9|105149.3|105099.3|9
1724307010000|2024-08-22 06:10:10|105149.1|105099.1|105150.3|105100.3|105151.4|105101.4|105148.5|105098.5|19
1724307020000|2024-08-22 06:10:20|105150.4|105100.4|105148.1|105098.1|105150.9|105100.9|105148|105098|12
1724307030000|2024-08-22 06:10:30|105147.4|105097.4|105151.5|105101.5|105151.5|105101.5|105142.8|105092.8|31
1724307040000|2024-08-22 06:10:40|105152.8|105102.8|105150.3|105100.3|105152.8|105102.8|105149.6|105099.6|22
1724307050000|2024-08-22 06:10:50|105150|105100|105149|105099|105150.1|105100.1|105149|105099|11
1724307060000|2024-08-22 06:11:00|105148.4|105098.4|105149.2|105099.2|105149.2|105099.2|105147.2|105097.2|17
1724307070000|2024-08-22 06:11:10|105148.6|105098.6|105148.6|105098.6|105149.2|105099.2|105148.1|105098.1|12
1724307080000|2024-08-22 06:11:20|105149.4|105099.4|105147.6|105097.6|105149.4|105099.4|105147.6|105097.6|6
1724307090000|2024-08-22 06:11:30|105147.2|105097.2|105147.4|105097.4|105147.4|105097.4|105147.1|105097.1|4
1724307100000|2024-08-22 06:11:40|105147.8|105097.8|105146.7|105096.7|105147.8|105097.8|105146.1|105096.1|17
1724307110000|2024-08-22 06:11:50|105146.8|105096.8|105146.8|105096.8|105147.1|105097.1|105146.2|105096.2|18
1724307120000|2024-08-22 06:12:00|105147|105097|105148.7|105098.7|105148.7|105098.7|105146.5|105096.5|11
1724307130000|2024-08-22 06:12:10|105148.8|105098.8|105149.7|105099.7|105150.8|105100.8|105148.5|105098.5|12
1724307140000|2024-08-22 06:12:20|105149.1|105099.1|105151.8|105101.8|105151.8|105101.8|105148.7|105098.7|8
1724307150000|2024-08-22 06:12:30|105151.7|105101.7|105152.4|105102.4|105152.8|105102.8|105151.5|105101.5|14
1724307160000|2024-08-22 06:12:40|105152.3|105102.3|105153.4|105103.4|105153.5|105103.5|105152.1|105102.1|15
1724307170000|2024-08-22 06:12:50|105154.3|105104.3|105155.5|105105.5|105155.5|105105.5|105153.2|105103.2|11
1724307180000|2024-08-22 06:13:00|105155.6|105105.6|105153.1|105103.1|105155.6|105105.6|105152.6|105102.6|16
1724307190000|2024-08-22 06:13:10|105153.4|105103.4|105187.9|105137.9|105188.9|105138.9|105153.4|105103.4|31
1724307200000|2024-08-22 06:13:20|105187.8|105137.8|105183.9|105133.9|105187.8|105137.8|105183.7|105133.7|22
1724307210000|2024-08-22 06:13:30|105183.8|105133.8|105182.8|105132.8|105183.8|105133.8|105180.9|105130.9|21
1724307220000|2024-08-22 06:13:40|105182.7|105132.7|105182.3|105132.3|105183.7|105133.7|105179.7|105129.7|19
1724307230000|2024-08-22 06:13:50|105189.3|105139.3|105168.2|105118.2|105190.4|105140.4|105163.6|105113.6|30
1724307240000|2024-08-22 06:14:00|105167.5|105117.5|105167.1|105117.1|105168|105118|105166.7|105116.7|16
1724307250000|2024-08-22 06:14:10|105166.8|105116.8|105175.9|105125.9|105176|105126|105165.5|105115.5|18
1724307260000|2024-08-22 06:14:20|105176.2|105126.2|105180.5|105130.5|105180.9|105130.9|105176.2|105126.2|26
1724307270000|2024-08-22 06:14:30|105180.7|105130.7|105180.4|105130.4|105181.7|105131.7|105178.1|105128.1|29
1724307280000|2024-08-22 06:14:40|105180.9|105130.9|105179.4|105129.4|105181.9|105131.9|105179.4|105129.4|19
1724307290000|2024-08-22 06:14:50|105179.5|105129.5|105176.9|105126.9|105181.3|105131.3|105175.5|105125.5|38
1724307300000|2024-08-22 06:15:00|105177.7|105127.7|105177.4|105127.4|105177.9|105127.9|105177.2|105127.2|12
1724307310000|2024-08-22 06:15:10|105177.5|105127.5|105183.7|105133.7|105184.4|105134.4|105177.5|105127.5|12
1724307320000|2024-08-22 06:15:20|105183.6|105133.6|105179|105129|105183.6|105133.6|105179|105129|17
1724307330000|2024-08-22 06:15:30|105179.3|105129.3|105178.2|105128.2|105179.3|105129.3|105177.1|105127.1|13
1724307340000|2024-08-22 06:15:40|105178.1|105128.1|105181.7|105131.7|105181.7|105131.7|105178.1|105128.1|15
1724307350000|2024-08-22 06:15:50|105182|105132|105184.3|105134.3|105185.1|105135.1|105182|105132|24
1724307360000|2024-08-22 06:16:00|105184.2|105134.2|105188.2|105138.2|105206.8|105156.8|105184|105134|31
1724307370000|2024-08-22 06:16:10|105189.2|105139.2|105206.1|105156.1|105206.2|105156.2|105189.1|105139.1|37
1724307380000|2024-08-22 06:16:20|105205.8|105155.8|105205.3|105155.3|105205.8|105155.8|105205|105155|14
1724307390000|2024-08-22 06:16:30|105204.9|105154.9|105202.8|105152.8|105205.8|105155.8|105202|105152|16
1724307400000|2024-08-22 06:16:40|105202.7|105152.7|105203|105153|105204.1|105154.1|105202.5|105152.5|10
1724307410000|2024-08-22 06:16:50|105203.2|105153.2|105201.3|105151.3|105204.1|105154.1|105199.8|105149.8|28
1724307420000|2024-08-22 06:17:00|105200.4|105150.4|105202.9|105152.9|105202.9|105152.9|105200.1|105150.1|18
1724307430000|2024-08-22 06:17:10|105202.8|105152.8|105199|105149|105204.2|105154.2|105198|105148|21
1724307440000|2024-08-22 06:17:20|105199.6|105149.6|105196.6|105146.6|105199.6|105149.6|105196.2|105146.2|25
1724307450000|2024-08-22 06:17:30|105196.4|105146.4|105188.2|105138.2|105196.4|105146.4|105187.5|105137.5|28
1724307460000|2024-08-22 06:17:40|105188.6|105138.6|105185.9|105135.9|105188.7|105138.7|105184.8|105134.8|18
1724307470000|2024-08-22 06:17:50|105186.2|105136.2|105186.3|105136.3|105187.2|105137.2|105186|105136|16
1724307480000|2024-08-22 06:18:00|105186.2|105136.2|105172.9|105122.9|105186.2|105136.2|105167.9|105117.9|23
1724307490000|2024-08-22 06:18:10|105172.7|105122.7|105174.5|105124.5|105174.5|105124.5|105172.2|105122.2|14
1724307500000|2024-08-22 06:18:20|105174.6|105124.6|105170|105120|105174.6|105124.6|105169.8|105119.8|19
1724307510000|2024-08-22 06:18:30|105170.1|105120.1|105168.8|105118.8|105170.6|105120.6|105168.8|105118.8|10
1724307520000|2024-08-22 06:18:40|105168.9|105118.9|105170.5|105120.5|105172.6|105122.6|105168.6|105118.6|20
1724307530000|2024-08-22 06:18:50|105170.1|105120.1|105169|105119|105170.5|105120.5|105169|105119|22
1724307540000|2024-08-22 06:19:00|105169.1|105119.1|105168.4|105118.4|105169.5|105119.5|105167.5|105117.5|21
1724307550000|2024-08-22 06:19:10|105184.1|105134.1|105176.4|105126.4|105184.1|105134.1|105176.4|105126.4|22
1724307560000|2024-08-22 06:19:20|105176.3|105126.3|105178.9|105128.9|105179.4|105129.4|105176.3|105126.3|15
1724307570000|2024-08-22 06:19:30|105178.8|105128.8|105184.8|105134.8|105185.1|105135.1|105178.7|105128.7|25
1724307580000|2024-08-22 06:19:40|105184.6|105134.6|105183.9|105133.9|105184.7|105134.7|105183.6|105133.6|13
1724307590000|2024-08-22 06:19:50|105184|105134|105184.2|105134.2|105184.2|105134.2|105183.7|105133.7|7
1724307600000|2024-08-22 06:20:00|105184.3|105134.3|105184.7|105134.7|105185.2|105135.2|105184.3|105134.3|12
1724307610000|2024-08-22 06:20:10|105185.2|105135.2|105186.5|105136.5|105186.6|105136.6|105184.7|105134.7|20
1724307620000|2024-08-22 06:20:20|105186.6|105136.6|105186.5|105136.5|105187.5|105137.5|105184.7|105134.7|25
1724307630000|2024-08-22 06:20:30|105186.4|105136.4|105185.3|105135.3|105186.4|105136.4|105185.2|105135.2|11
1724307640000|2024-08-22 06:20:40|105185|105135|105179.9|105129.9|105185.2|105135.2|105177.2|105127.2|22
1724307650000|2024-08-22 06:20:50|105180.1|105130.1|105181.3|105131.3|105181.4|105131.4|105180|105130|23
1724307660000|2024-08-22 06:21:00|105180.5|105130.5|105178|105128|105182.5|105132.5|105171.6|105121.6|30
1724307670000|2024-08-22 06:21:10|105179.7|105129.7|105171|105121|105179.7|105129.7|105170.8|105120.8|27
1724307680000|2024-08-22 06:21:20|105170.9|105120.9|105170.1|105120.1|105171.5|105121.5|105170.1|105120.1|20
1724307690000|2024-08-22 06:21:30|105170.2|105120.2|105168.1|105118.1|105170.2|105120.2|105166.4|105116.4|20
1724307700000|2024-08-22 06:21:40|105167.7|105117.7|105177.2|105127.2|105177.2|105127.2|105167.6|105117.6|22
1724307710000|2024-08-22 06:21:50|105177.4|105127.4|105154.6|105104.6|105177.4|105127.4|105154.6|105104.6|28
1724307720000|2024-08-22 06:22:00|105154.5|105104.5|105152.8|105102.8|105154.5|105104.5|105152.6|105102.6|11
1724307730000|2024-08-22 06:22:10|105152.2|105102.2|105155.8|105105.8|105155.8|105105.8|105151.6|105101.6|8
1724307740000|2024-08-22 06:22:20|105155.9|105105.9|105158.2|105108.2|105158.2|105108.2|105155.9|105105.9|22
1724307750000|2024-08-22 06:22:30|105158|105108|105156.5|105106.5|105158|105108|105156.4|105106.4|8
1724307760000|2024-08-22 06:22:40|105156.6|105106.6|105143.2|105093.2|105156.7|105106.7|105142|105092|26
1724307770000|2024-08-22 06:22:50|105143|105093|105142.9|105092.9|105143.1|105093.1|105142.7|105092.7|8
1724307780000|2024-08-22 06:23:00|105143.1|105093.1|105145|105095|105147.4|105097.4|105143.1|105093.1|20
1724307790000|2024-08-22 06:23:10|105145.1|105095.1|105150.9|105100.9|105151.7|105101.7|105145|105095|16
1724307800000|2024-08-22 06:23:20|105150.8|105100.8|105154|105104|105154.2|105104.2|105150.3|105100.3|17
1724307810000|2024-08-22 06:23:30|105154.5|105104.5|105153.3|105103.3|105154.5|105104.5|105151.3|105101.3|27
1724307820000|2024-08-22 06:23:40|105153.4|105103.4|105154.3|105104.3|105154.5|105104.5|105153.4|105103.4|11
1724307830000|2024-08-22 06:23:50|105153.6|105103.6|105157.5|105107.5|105161.4|105111.4|105153.6|105103.6|25
1724307840000|2024-08-22 06:24:00|105158.2|105108.2|105152.9|105102.9|105158.2|105108.2|105152.9|105102.9|27
1724307850000|2024-08-22 06:24:10|105152.8|105102.8|105153.6|105103.6|105154|105104|105151.4|105101.4|30
1724307860000|2024-08-22 06:24:20|105153.7|105103.7|105156.4|105106.4|105156.4|105106.4|105153.2|105103.2|20
1724307870000|2024-08-22 06:24:30|105156.3|105106.3|105156.2|105106.2|105156.6|105106.6|105156.2|105106.2|10
1724307880000|2024-08-22 06:24:40|105156.1|105106.1|105152.8|105102.8|105158.5|105108.5|105152.8|105102.8|32
1724307890000|2024-08-22 06:24:50|105153|105103|105154.4|105104.4|105154.7|105104.7|105152.8|105102.8|15
1724307900000|2024-08-22 06:25:00|105154.1|105104.1|105154.9|105104.9|105155.1|105105.1|105152.9|105102.9|16
1724307910000|2024-08-22 06:25:10|105154.8|105104.8|105155|105105|105155|105105|105154.5|105104.5|6
1724307920000|2024-08-22 06:25:20|105155.6|105105.6|105164|105114|105164|105114|105155.5|105105.5|17
1724307930000|2024-08-22 06:25:30|105164.2|105114.2|105160.9|105110.9|105164.3|105114.3|105160.8|105110.8|18
1724307940000|2024-08-22 06:25:40|105160.7|105110.7|105160.7|105110.7|105161.3|105111.3|105160.1|105110.1|27
1724307950000|2024-08-22 06:25:50|105160.5|105110.5|105162.4|105112.4|105163.6|105113.6|105160.5|105110.5|21
1724307960000|2024-08-22 06:26:00|105161.8|105111.8|105158.7|105108.7|105161.8|105111.8|105158.7|105108.7|14
1724307970000|2024-08-22 06:26:10|105158.2|105108.2|105157.5|105107.5|105158.8|105108.8|105157.2|105107.2|18
1724307980000|2024-08-22 06:26:20|105157.7|105107.7|105157.9|105107.9|105158|105108|105157.4|105107.4|14
1724307990000|2024-08-22 06:26:30|105157.8|105107.8|105156.5|105106.5|105158.7|105108.7|105156.5|105106.5|16
1724308000000|2024-08-22 06:26:40|105156.7|105106.7|105167.6|105117.6|105167.7|105117.7|105155.3|105105.3|24
1724308010000|2024-08-22 06:26:50|105168.4|105118.4|105159.4|105109.4|105168.4|105118.4|105151|105101|22
1724308020000|2024-08-22 06:27:00|105159.3|105109.3|105157.2|105107.2|105165.1|105115.1|105157.2|105107.2|15
1724308030000|2024-08-22 06:27:10|105157.1|105107.1|105155.6|105105.6|105157.1|105107.1|105154.8|105104.8|11
1724308040000|2024-08-22 06:27:20|105155.9|105105.9|105152.8|105102.8|105155.9|105105.9|105152.8|105102.8|12
1724308050000|2024-08-22 06:27:30|105153.4|105103.4|105141|105091|105153.4|105103.4|105140.6|105090.6|27
1724308060000|2024-08-22 06:27:40|105140.9|105090.9|105144.1|105094.1|105144.1|105094.1|105139.4|105089.4|25
1724308070000|2024-08-22 06:27:50|105143.9|105093.9|105144.7|105094.7|105147.6|105097.6|105143.9|105093.9|19
1724308080000|2024-08-22 06:28:00|105144.6|105094.6|105142.3|105092.3|105144.6|105094.6|105142.3|105092.3|9
1724308090000|2024-08-22 06:28:10|105142.6|105092.6|105125.5|105075.5|105143.6|105093.6|105125.4|105075.4|21
1724308100000|2024-08-22 06:28:20|105125.3|105075.3|105124.6|105074.6|105126|105076|105122.8|105072.8|17
1724308110000|2024-08-22 06:28:30|105124.7|105074.7|105125.2|105075.2|105125.4|105075.4|105124.3|105074.3|12
1724308120000|2024-08-22 06:28:40|105125.3|105075.3|105118.4|105068.4|105125.4|105075.4|105118.4|105068.4|22
1724308130000|2024-08-22 06:28:50|105118.5|105068.5|105118|105068|105118.5|105068.5|105116.6|105066.6|23
1724308140000|2024-08-22 06:29:00|105117.8|105067.8|105112|105062|105118.2|105068.2|105111.8|105061.8|22
1724308150000|2024-08-22 06:29:10|105112.3|105062.3|105113.7|105063.7|105113.8|105063.8|105109.4|105059.4|33
1724308160000|2024-08-22 06:29:20|105113.3|105063.3|105114|105064|105114|105064|105112.2|105062.2|18
1724308170000|2024-08-22 06:29:30|105114.2|105064.2|105115.5|105065.5|105115.6|105065.6|105114|105064|19
1724308180000|2024-08-22 06:29:40|105115.3|105065.3|105112|105062|105115.9|105065.9|105111.3|105061.3|17
1724308190000|2024-08-22 06:29:50|105111.9|105061.9|105112.6|105062.6|105112.6|105062.6|105109.8|105059.8|19
1724308200000|2024-08-22 06:30:00|105112.9|105062.9|105106.4|105056.4|105112.9|105062.9|105106.4|105056.4|32
1724308210000|2024-08-22 06:30:10|105105.8|105055.8|105108.6|105058.6|105112.8|105062.8|105105.8|105055.8|40
1724308220000|2024-08-22 06:30:20|105107.9|105057.9|105102.7|105052.7|105108.4|105058.4|105102.7|105052.7|28
1724308230000|2024-08-22 06:30:30|105102.6|105052.6|105083.9|105033.9|105102.6|105052.6|105082.3|105032.3|26
1724308240000|2024-08-22 06:30:40|105083.8|105033.8|105082.9|105032.9|105083.8|105033.8|105078.8|105028.8|28
1724308250000|2024-08-22 06:30:50|105083.3|105033.3|105091|105041|105091.2|105041.2|105083.3|105033.3|22
1724308260000|2024-08-22 06:31:00|105089.9|105039.9|105091.7|105041.7|105091.7|105041.7|105089.3|105039.3|27
1724308270000|2024-08-22 06:31:10|105092|105042|105092.8|105042.8|105092.9|105042.9|105092|105042|13
1724308280000|2024-08-22 06:31:20|105093.1|105043.1|105085.6|105035.6|105093.1|105043.1|105085.3|105035.3|21
1724308290000|2024-08-22 06:31:30|105085.9|105035.9|105084.6|105034.6|105087|105037|105084.5|105034.5|32
1724308300000|2024-08-22 06:31:40|105084.8|105034.8|105086.1|105036.1|105086.5|105036.5|105084.8|105034.8|20
1724308310000|2024-08-22 06:31:50|105086.8|105036.8|105088|105038|105089.5|105039.5|105085.2|105035.2|25
1724308320000|2024-08-22 06:32:00|105088.1|105038.1|105095.6|105045.6|105096.7|105046.7|105087|105037|32
1724308330000|2024-08-22 06:32:10|105095.8|105045.8|105101.4|105051.4|105107|105057|105094.9|105044.9|31
1724308340000|2024-08-22 06:32:20|105101.5|105051.5|105106.6|105056.6|105107.6|105057.6|105101.3|105051.3|30
1724308350000|2024-08-22 06:32:30|105106.5|105056.5|105105.8|105055.8|105110.7|105060.7|105105.7|105055.7|25
1724308360000|2024-08-22 06:32:40|105105.5|105055.5|105107.4|105057.4|105107.4|105057.4|105103.5|105053.5|31
1724308370000|2024-08-22 06:32:50|105107.3|105057.3|105111.3|105061.3|105111.3|105061.3|105107.2|105057.2|13
1724308380000|2024-08-22 06:33:00|105111.1|105061.1|105109.8|105059.8|105112.3|105062.3|105108.7|105058.7|23
1724308390000|2024-08-22 06:33:10|105109.9|105059.9|105113.3|105063.3|105114.9|105064.9|105109.6|105059.6|27
1724308400000|2024-08-22 06:33:20|105113.5|105063.5|105111|105061|105115.1|105065.1|105109.5|105059.5|32
1724308410000|2024-08-22 06:33:30|105110.8|105060.8|105118.6|105068.6|105123.8|105073.8|105110.6|105060.6|36
1724308420000|2024-08-22 06:33:40|105118.7|105068.7|105118.6|105068.6|105119.4|105069.4|105118.6|105068.6|9
1724308430000|2024-08-22 06:33:50|105116.6|105066.6|105117|105067|105118|105068|105114.9|105064.9|15
1724308440000|2024-08-22 06:34:00|105115.9|105065.9|105103.7|105053.7|105115.9|105065.9|105101.8|105051.8|26
1724308450000|2024-08-22 06:34:10|105104|105054|105102.3|105052.3|105105|105055|105102.2|105052.2|21
1724308460000|2024-08-22 06:34:20|105102.4|105052.4|105094.3|105044.3|105102.4|105052.4|105094.3|105044.3|17
1724308470000|2024-08-22 06:34:30|105094.7|105044.7|105096.1|105046.1|105097.2|105047.2|105094.6|105044.6|17
1724308480000|2024-08-22 06:34:40|105096.2|105046.2|105094.1|105044.1|105096.4|105046.4|105094|105044|20
1724308490000|2024-08-22 06:34:50|105095.1|105045.1|105090.7|105040.7|105095.1|105045.1|105090.7|105040.7|16
1724308500000|2024-08-22 06:35:00|105090.4|105040.4|105091|105041|105092.7|105042.7|105090.1|105040.1|22
1724308510000|2024-08-22 06:35:10|105090.6|105040.6|105075.9|105025.9|105091.1|105041.1|105072.3|105022.3|23
1724308520000|2024-08-22 06:35:20|105078.5|105028.5|105079|105029|105081.6|105031.6|105078.5|105028.5|13
1724308530000|2024-08-22 06:35:30|105078.9|105028.9|105079.7|105029.7|105079.8|105029.8|105078.5|105028.5|8
1724308540000|2024-08-22 06:35:40|105079.8|105029.8|105073.8|105023.8|105080|105030|105073.8|105023.8|27
1724308550000|2024-08-22 06:35:50|105074.1|105024.1|105071|105021|105074.1|105024.1|105069.6|105019.6|17
1724308560000|2024-08-22 06:36:00|105070.9|105020.9|105073.6|105023.6|105073.9|105023.9|105070|105020|19
1724308570000|2024-08-22 06:36:10|105073.8|105023.8|105074.3|105024.3|105074.6|105024.6|105073.6|105023.6|17
1724308580000|2024-08-22 06:36:20|105075.7|105025.7|105077.9|105027.9|105077.9|105027.9|105075.7|105025.7|12
1724308590000|2024-08-22 06:36:30|105077.8|105027.8|105077.2|105027.2|105077.8|105027.8|105076.9|105026.9|17
1724308600000|2024-08-22 06:36:40|105077.3|105027.3|105079.3|105029.3|105079.5|105029.5|105077.1|105027.1|19
1724308610000|2024-08-22 06:36:50|105079.1|105029.1|105081|105031|105081.7|105031.7|105079.1|105029.1|14
1724308620000|2024-08-22 06:37:00|105081.2|105031.2|105100.9|105050.9|105100.9|105050.9|105081.2|105031.2|31
1724308630000|2024-08-22 06:37:10|105100.4|105050.4|105102.5|105052.5|105103.1|105053.1|105099.9|105049.9|18
1724308640000|2024-08-22 06:37:20|105102.8|105052.8|105115.1|105065.1|105116.7|105066.7|105102.3|105052.3|28
1724308650000|2024-08-22 06:37:30|105115.2|105065.2|105105.1|105055.1|105115.3|105065.3|105104.4|105054.4|25
1724308660000|2024-08-22 06:37:40|105105.3|105055.3|105095.3|105045.3|105105.3|105055.3|105082.8|105032.8|32
1724308670000|2024-08-22 06:37:50|105095.1|105045.1|105091.3|105041.3|105095.1|105045.1|105090.4|105040.4|17
1724308680000|2024-08-22 06:38:00|105091.6|105041.6|105112.4|105062.4|105113|105063|105091.5|105041.5|22
1724308690000|2024-08-22 06:38:10|105113|105063|105129.8|105079.8|105129.8|105079.8|105113|105063|27
1724308700000|2024-08-22 06:38:20|105130|105080|105122|105072|105130.3|105080.3|105117.5|105067.5|25
1724308710000|2024-08-22 06:38:30|105122.5|105072.5|105123.9|105073.9|105123.9|105073.9|105121.4|105071.4|14
1724308720000|2024-08-22 06:38:40|105123.5|105073.5|105121.8|105096.8|105132.7|105096.9|105121.8|105073.4|28
1724308730000|2024-08-22 06:38:50|105122.1|105097.1|105115.1|105090.1|105126.9|105101.9|105113.7|105088.7|20
1724308740000|2024-08-22 06:39:00|105115.2|105090.2|105122.8|105072.8|105123.6|105090.2|105112.8|105072.8|15
1724308750000|2024-08-22 06:39:10|105122.6|105072.6|105123.6|105073.6|105123.7|105073.7|105122.1|105072.1|17
1724308760000|2024-08-22 06:39:20|105123.8|105073.8|105122.4|105072.4|105124.5|105074.5|105122.4|105072.4|15
1724308770000|2024-08-22 06:39:30|105122.3|105072.3|105129.3|105079.3|105129.5|105079.5|105122.3|105072.3|19
1724308780000|2024-08-22 06:39:40|105129.2|105079.2|105130.5|105080.5|105131.9|105081.9|105128.9|105078.9|18
1724308790000|2024-08-22 06:39:50|105130.4|105080.4|105137.2|105087.2|105145.1|105095.1|105130.4|105080.4|35
1724308800000|2024-08-22 06:40:00|105137.1|105087.1|105137.4|105087.4|105138.6|105088.6|105130.6|105080.6|34
1724308810000|2024-08-22 06:40:10|105137.5|105087.5|105130.9|105080.9|105138.2|105088.2|105129.9|105079.9|27
1724308820000|2024-08-22 06:40:20|105131|105081|105124.8|105074.8|105132.6|105082.6|105124.8|105074.8|35
1724308830000|2024-08-22 06:40:30|105124.9|105074.9|105129.5|105079.5|105130.5|105080.5|105124.2|105074.2|27
1724308840000|2024-08-22 06:40:40|105131.1|105081.1|105131.5|105081.5|105132.6|105082.6|105125.9|105075.9|35
1724308850000|2024-08-22 06:40:50|105131.4|105081.4|105129.5|105079.5|105131.4|105081.4|105128.9|105078.9|21
1724308860000|2024-08-22 06:41:00|105129.7|105079.7|105122.6|105072.6|105129.7|105079.7|105122.4|105072.4|26
1724308870000|2024-08-22 06:41:10|105123.1|105073.1|105128|105078|105129.6|105079.6|105122.6|105072.6|19
1724308880000|2024-08-22 06:41:20|105128.4|105078.4|105144.3|105094.3|105144.5|105094.5|105128.4|105078.4|31
1724308890000|2024-08-22 06:41:30|105144.7|105094.7|105148.8|105098.8|105148.8|105098.8|105144.6|105094.6|27
1724308900000|2024-08-22 06:41:40|105149.5|105099.5|105151.4|105101.4|105153|105103|105149.5|105099.5|24
1724308910000|2024-08-22 06:41:50|105150.8|105100.8|105157.9|105107.9|105159.6|105109.6|105150.8|105100.8|28
1724308920000|2024-08-22 06:42:00|105157.7|105107.7|105158.9|105108.9|105160.2|105110.2|105157.4|105107.4|31
1724308930000|2024-08-22 06:42:10|105158.7|105108.7|105159.3|105109.3|105159.8|105109.8|105157.9|105107.9|19
1724308940000|2024-08-22 06:42:20|105158.8|105108.8|105155.3|105105.3|105158.8|105108.8|105146.6|105096.6|30
1724308950000|2024-08-22 06:42:30|105155.4|105105.4|105151.4|105101.4|105155.4|105105.4|105150.7|105100.7|17
1724308960000|2024-08-22 06:42:40|105150.4|105100.4|105150.6|105100.6|105151.7|105101.7|105150.3|105100.3|12
1724308970000|2024-08-22 06:42:50|105150.5|105100.5|105148.5|105098.5|105151.1|105101.1|105148.5|105098.5|17
1724308980000|2024-08-22 06:43:00|105147.7|105097.7|105139.4|105089.4|105147.7|105097.7|105139.4|105089.4|28
1724308990000|2024-08-22 06:43:10|105138.5|105088.5|105139.3|105089.3|105139.4|105089.4|105138.2|105088.2|13
1724309000000|2024-08-22 06:43:20|105139.2|105089.2|105143.6|105093.6|105144|105094|105139.1|105089.1|18
1724309010000|2024-08-22 06:43:30|105143.9|105093.9|105150.2|105100.2|105152.1|105102.1|105143.8|105093.8|16
1724309020000|2024-08-22 06:43:40|105149.4|105099.4|105150.1|105100.1|105150.1|105100.1|105148.2|105098.2|5
1724309030000|2024-08-22 06:43:50|105150.2|105100.2|105166.8|105116.8|105171.1|105121.1|105150.1|105100.1|34
1724309040000|2024-08-22 06:44:00|105166.9|105116.9|105166.7|105116.7|105168.8|105118.8|105164.1|105114.1|23
1724309050000|2024-08-22 06:44:10|105166.8|105116.8|105166|105116|105167.1|105117.1|105165.9|105115.9|14
1724309060000|2024-08-22 06:44:20|105166.3|105116.3|105161.4|105111.4|105166.9|105116.9|105161.3|105111.3|15
1724309070000|2024-08-22 06:44:30|105161.2|105111.2|105162.6|105112.6|105163.4|105113.4|105159.3|105109.3|25
1724309080000|2024-08-22 06:44:40|105163.8|105113.8|105208.8|105158.8|105217.4|105167.4|105163.6|105113.6|40
1724309090000|2024-08-22 06:44:50|105210.9|105160.9|105228.7|105178.7|105236.5|105186.5|105208.8|105158.8|61
1724309100000|2024-08-22 06:45:00|105228.2|105178.2|105239.7|105189.7|105245.8|105195.8|105228.1|105178.1|38
1724309110000|2024-08-22 06:45:10|105240.3|105190.3|105230.6|105180.6|105244.3|105194.3|105230.6|105180.6|36
1724309120000|2024-08-22 06:45:20|105231.4|105181.4|105234.2|105184.2|105234.4|105184.4|105229.8|105179.8|24
1724309130000|2024-08-22 06:45:30|105234.1|105184.1|105211.8|105161.8|105234.1|105184.1|105211.3|105161.3|31
1724309140000|2024-08-22 06:45:40|105211.6|105161.6|105227.3|105177.3|105229.5|105179.5|105206.9|105156.9|37
1724309150000|2024-08-22 06:45:50|105227.4|105177.4|105221.7|105171.7|105227.4|105177.4|105215.3|105165.3|21
1724309160000|2024-08-22 06:46:00|105221.6|105171.6|105224.9|105174.9|105230.4|105180.4|105216.8|105166.8|41
1724309170000|2024-08-22 06:46:10|105224.6|105174.6|105229.7|105179.7|105232.1|105182.1|105224.6|105174.6|15
1724309180000|2024-08-22 06:46:20|105229.6|105179.6|105233.1|105183.1|105233.4|105183.4|105229.5|105179.5|19
1724309190000|2024-08-22 06:46:30|105231.2|105181.2|105230.2|105180.2|105231.2|105181.2|105228|105178|19
1724309200000|2024-08-22 06:46:40|105230|105180|105228.9|105178.9|105230.3|105180.3|105227.8|105177.8|15
1724309210000|2024-08-22 06:46:50|105228.8|105178.8|105233|105183|105234.4|105184.4|105228.2|105178.2|18
1724309220000|2024-08-22 06:47:00|105232.6|105182.6|105211.8|105161.8|105232.6|105182.6|105211.8|105161.8|41
1724309230000|2024-08-22 06:47:10|105211.1|105161.1|105215.4|105165.4|105215.6|105165.6|105210.8|105160.8|16
1724309240000|2024-08-22 06:47:20|105214|105164|105201.8|105151.8|105214|105164|105201.7|105151.7|29
1724309250000|2024-08-22 06:47:30|105201.6|105151.6|105202.5|105152.5|105202.5|105152.5|105201|105151|12
1724309260000|2024-08-22 06:47:40|105202.6|105152.6|105198.3|105148.3|105202.9|105152.9|105197.1|105147.1|22
1724309270000|2024-08-22 06:47:50|105198.4|105148.4|105196.8|105146.8|105198.4|105148.4|105195.9|105145.9|19
1724309280000|2024-08-22 06:48:00|105196.9|105146.9|105199.7|105149.7|105200.5|105150.5|105196.9|105146.9|19
1724309290000|2024-08-22 06:48:10|105199.3|105149.3|105196.1|105146.1|105200.3|105150.3|105195.2|105145.2|22
1724309300000|2024-08-22 06:48:20|105195.9|105145.9|105199.2|105149.2|105200.8|105150.8|105193.8|105143.8|25
1724309310000|2024-08-22 06:48:30|105199.5|105149.5|105197.4|105147.4|105199.5|105149.5|105197.3|105147.3|17
1724309320000|2024-08-22 06:48:40|105197.1|105147.1|105196.4|105146.4|105197.1|105147.1|105195.3|105145.3|12
1724309330000|2024-08-22 06:48:50|105196.1|105146.1|105189|105139|105196.1|105146.1|105180|105130|24
1724309340000|2024-08-22 06:49:00|105188.9|105138.9|105181.1|105131.1|105189.1|105139.1|105181.1|105131.1|29
1724309350000|2024-08-22 06:49:10|105181.3|105131.3|105186.5|105136.5|105186.6|105136.6|105181.3|105131.3|20
1724309360000|2024-08-22 06:49:20|105186.4|105136.4|105188|105138|105188|105138|105186.4|105136.4|15
1724309370000|2024-08-22 06:49:30|105188.3|105138.3|105186.6|105136.6|105190.4|105140.4|105186.6|105136.6|17
1724309380000|2024-08-22 06:49:40|105186.7|105136.7|105182.1|105132.1|105186.8|105136.8|105182.1|105132.1|26
1724309390000|2024-08-22 06:49:50|105180.6|105130.6|105176.6|105126.6|105180.7|105130.7|105176.2|105126.2|21
1724309400000|2024-08-22 06:50:00|105176.5|105126.5|105176|105126|105177.3|105127.3|105176|105126|17
1724309410000|2024-08-22 06:50:10|105175.4|105125.4|105175.6|105125.6|105175.7|105125.7|105174.8|105124.8|14
1724309420000|2024-08-22 06:50:20|105175.4|105125.4|105187.2|105137.2|105187.7|105137.7|105174.2|105124.2|18
1724309430000|2024-08-22 06:50:30|105187.5|105137.5|105186.5|105136.5|105187.5|105137.5|105183.6|105133.6|21
1724309440000|2024-08-22 06:50:40|105186.1|105136.1|105179|105129|105186.2|105136.2|105179|105129|32
1724309450000|2024-08-22 06:50:50|105178.7|105128.7|105179.7|105129.7|105180.7|105130.7|105178.3|105128.3|19
1724309460000|2024-08-22 06:51:00|105179.2|105129.2|105177.2|105127.2|105179.6|105129.6|105175.9|105125.9|24
1724309470000|2024-08-22 06:51:10|105177.5|105127.5|105188.3|105138.3|105188.3|105138.3|105177.5|105127.5|24
1724309480000|2024-08-22 06:51:20|105189.5|105139.5|105190.2|105140.2|105190.4|105140.4|105188.5|105138.5|18
1724309490000|2024-08-22 06:51:30|105190.4|105140.4|105190.7|105140.7|105191|105141|105190|105140|18
1724309500000|2024-08-22 06:51:40|105190.8|105140.8|105184.2|105134.2|105191|105141|105183.2|105133.2|23
1724309510000|2024-08-22 06:51:50|105184|105134|105180.9|105130.9|105184.1|105134.1|105180.6|105130.6|13
1724309520000|2024-08-22 06:52:00|105181.1|105131.1|105184.8|105134.8|105186|105136|105181.1|105131.1|25
1724309530000|2024-08-22 06:52:10|105184.4|105134.4|105185.6|105135.6|105186.1|105136.1|105184.2|105134.2|13
1724309540000|2024-08-22 06:52:20|105185.7|105135.7|105185.8|105135.8|105186.1|105136.1|105184.9|105134.9|12
1724309550000|2024-08-22 06:52:30|105186|105136|105192.1|105142.1|105199.8|105149.8|105180.6|105130.6|33
1724309560000|2024-08-22 06:52:40|105192.3|105142.3|105194.5|105144.5|105194.7|105144.7|105190.4|105140.4|25
1724309570000|2024-08-22 06:52:50|105194.7|105144.7|105186.8|105136.8|105196.1|105146.1|105186.6|105136.6|26
1724309580000|2024-08-22 06:53:00|105185|105135|105174.7|105124.7|105185|105135|105172|105122|30
1724309590000|2024-08-22 06:53:10|105178|105128|105175.6|105125.6|105178|105128|105175.5|105125.5|7
1724309600000|2024-08-22 06:53:20|105176.4|105126.4|105178.2|105128.2|105178.8|105128.8|105176.1|105126.1|18
1724309610000|2024-08-22 06:53:30|105179.3|105129.3|105181.2|105131.2|105181.3|105131.3|105177.7|105127.7|24
1724309620000|2024-08-22 06:53:40|105181.5|105131.5|105193.1|105143.1|105193.5|105143.5|105180.6|105130.6|28
1724309630000|2024-08-22 06:53:50|105193.2|105143.2|105197.6|105147.6|105198.3|105148.3|105193.2|105143.2|33
1724309640000|2024-08-22 06:54:00|105197.4|105147.4|105195|105145|105197.4|105147.4|105195|105145|18
1724309650000|2024-08-22 06:54:10|105194.9|105144.9|105195.3|105145.3|105197.4|105147.4|105194.8|105144.8|27
1724309660000|2024-08-22 06:54:20|105195.7|105145.7|105196|105146|105196.1|105146.1|105194.2|105144.2|17
1724309670000|2024-08-22 06:54:30|105196.3|105146.3|105207.9|105157.9|105207.9|105157.9|105195.8|105145.8|22
1724309680000|2024-08-22 06:54:40|105208|105158|105224.3|105174.3|105224.3|105174.3|105208|105158|34
1724309690000|2024-08-22 06:54:50|105223.6|105173.6|105223.7|105173.7|105224.4|105174.4|105222.8|105172.8|21
1724309700000|2024-08-22 06:55:00|105223.5|105173.5|105228.1|105178.1|105231.4|105181.4|105223.5|105173.5|24
1724309710000|2024-08-22 06:55:10|105227.9|105177.9|105225.8|105175.8|105228.8|105178.8|105225.8|105175.8|19
1724309720000|2024-08-22 06:55:20|105226.2|105176.2|105235.6|105185.6|105236.5|105186.5|105226.1|105176.1|34
1724309730000|2024-08-22 06:55:30|105234.7|105184.7|105222.7|105172.7|105234.9|105184.9|105221.7|105171.7|44
1724309740000|2024-08-22 06:55:40|105223|105173|105222.5|105172.5|105224.1|105174.1|105220.2|105170.2|26
1724309750000|2024-08-22 06:55:50|105222.7|105172.7|105226.1|105176.1|105226.7|105176.7|105222.1|105172.1|29
1724309760000|2024-08-22 06:56:00|105214.9|105164.9|105208|105158|105214.9|105164.9|105207.7|105157.7|38
1724309770000|2024-08-22 06:56:10|105207.8|105157.8|105204|105154|105207.8|105157.8|105202.8|105152.8|29
1724309780000|2024-08-22 06:56:20|105203.9|105153.9|105202.6|105152.6|105205|105155|105200.4|105150.4|27
1724309790000|2024-08-22 06:56:30|105203.3|105153.3|105208.3|105158.3|105209.4|105159.4|105203.3|105153.3|23
1724309800000|2024-08-22 06:56:40|105208.5|105158.5|105225.6|105175.6|105230.1|105180.1|105208.5|105158.5|27
1724309810000|2024-08-22 06:56:50|105225.7|105175.7|105232.8|105182.8|105235|105185|105225.6|105175.6|31
1724309820000|2024-08-22 06:57:00|105232.9|105182.9|105236.9|105186.9|105236.9|105186.9|105232.8|105182.8|31
1724309830000|2024-08-22 06:57:10|105237.1|105187.1|105235.5|105185.5|105237.2|105187.2|105234.3|105184.3|25
1724309840000|2024-08-22 06:57:20|105234.5|105184.5|105230.5|105180.5|105234.5|105184.5|105228|105178|20
1724309850000|2024-08-22 06:57:30|105230.2|105180.2|105211.8|105161.8|105230.4|105180.4|105211.1|105161.1|32
1724309860000|2024-08-22 06:57:40|105211.2|105161.2|105202.5|105152.5|105211.2|105161.2|105202.1|105152.1|36
1724309870000|2024-08-22 06:57:50|105202.4|105152.4|105192.6|105142.6|105202.4|105155.7|105179.3|105140.3|33
1724309880000|2024-08-22 06:58:00|105192.8|105142.8|105188.3|105138.3|105192.8|105142.8|105186.9|105136.9|34
1724309890000|2024-08-22 06:58:10|105188.2|105138.2|105186.5|105136.5|105188.5|105138.5|105186.3|105136.3|22
1724309900000|2024-08-22 06:58:20|105185.8|105135.8|105185.5|105135.5|105186.9|105136.9|105182.7|105132.7|29
1724309910000|2024-08-22 06:58:30|105185.1|105135.1|105189.8|105139.8|105193.1|105143.1|105182.7|105132.7|35
1724309920000|2024-08-22 06:58:40|105189.9|105139.9|105193|105143|105195|105145|105186.9|105136.9|30
1724309930000|2024-08-22 06:58:50|105193.1|105143.1|105191.9|105141.9|105194.1|105144.1|105189.4|105139.4|37
1724309940000|2024-08-22 06:59:00|105191.8|105141.8|105191.4|105141.4|105191.8|105141.8|105190.2|105140.2|21
1724309950000|2024-08-22 06:59:10|105191.1|105141.1|105190.8|105140.8|105191.8|105141.8|105190.8|105140.8|16
1724309960000|2024-08-22 06:59:20|105190.6|105140.6|105191.4|105141.4|105191.4|105141.4|105190.2|105140.2|21
1724309970000|2024-08-22 06:59:30|105191.3|105141.3|105209.6|105159.6|105214.6|105164.6|105190.8|105140.8|38
1724309980000|2024-08-22 06:59:40|105209.8|105159.8|105228.6|105178.6|105229|105179|105209.8|105159.8|27
1724309990000|2024-08-22 06:59:50|105235.5|105185.5|105226.1|105176.1|105238|105188|105226|105176|46
1724310000000|2024-08-22 07:00:00|105224.5|105174.5|105223.2|105173.2|105229.6|105179.6|105222|105172|47
1724310010000|2024-08-22 07:00:10|105222.8|105172.8|105206.3|105156.3|105223.4|105173.4|105206.2|105156.2|46
1724310020000|2024-08-22 07:00:20|105206.4|105156.4|105219.1|105169.1|105219.6|105169.6|105206.4|105156.4|41
1724310030000|2024-08-22 07:00:30|105218|105168|105217.8|105167.8|105218|105168|105217.4|105167.4|17
1724310040000|2024-08-22 07:00:40|105219|105169|105201.8|105176.8|105219.2|105176.8|105201.8|105166.3|27
1724310050000|2024-08-22 07:00:50|105201.6|105176.6|105196.5|105171.5|105201.6|105176.6|105196.4|105171.4|32
1724310060000|2024-08-22 07:01:00|105196|105171|105186.7|105161.7|105196|105171|105186|105161|44
1724310070000|2024-08-22 07:01:10|105185.5|105160.5|105184|105159|105188|105163|105179.1|105154.1|41
1724310080000|2024-08-22 07:01:20|105183.6|105158.6|105183.8|105133.8|105184.3|105159.3|105182.5|105133.8|27
1724310090000|2024-08-22 07:01:30|105182.6|105132.6|105165.5|105115.5|105182.6|105132.6|105164.2|105114.2|47
1724310100000|2024-08-22 07:01:40|105165.3|105115.3|105167.2|105117.2|105168.3|105118.3|105164.9|105114.9|27
1724310110000|2024-08-22 07:01:50|105167.3|105117.3|105166.9|105116.9|105167.7|105117.7|105166.8|105116.8|24
1724310120000|2024-08-22 07:02:00|105166.7|105116.7|105177|105127|105182.5|105132.5|105166.7|105116.7|42
1724310130000|2024-08-22 07:02:10|105177.4|105127.4|105186.6|105136.6|105189|105139|105175.5|105125.5|40
1724310140000|2024-08-22 07:02:20|105186.3|105136.3|105185.6|105135.6|105187|105137|105184.8|105134.8|24
1724310150000|2024-08-22 07:02:30|105185.3|105135.3|105185.3|105135.3|105185.4|105135.4|105184.2|105134.2|25
1724310160000|2024-08-22 07:02:40|105185.1|105135.1|105180.8|105130.8|105186.1|105136.1|105180.1|105130.1|26
1724310170000|2024-08-22 07:02:50|105180.9|105130.9|105178.3|105128.3|105182.5|105132.5|105177.3|105127.3|22
1724310180000|2024-08-22 07:03:00|105178.4|105128.4|105178.4|105128.4|105179|105129|105178|105128|16
1724310190000|2024-08-22 07:03:10|105178.1|105128.1|105176.6|105126.6|105180.1|105130.1|105176.5|105126.5|30
1724310200000|2024-08-22 07:03:20|105176.8|105126.8|105163.1|105113.1|105177.5|105127.5|105162.1|105112.1|37
1724310210000|2024-08-22 07:03:30|105162.7|105112.7|105165.2|105115.2|105165.2|105115.2|105161.8|105111.8|32
1724310220000|2024-08-22 07:03:40|105164.7|105114.7|105165.8|105115.8|105166.2|105116.2|105164.7|105114.7|17
1724310230000|2024-08-22 07:03:50|105165.6|105115.6|105162.4|105112.4|105165.9|105115.9|105162.4|105112.4|20
1724310240000|2024-08-22 07:04:00|105162|105112|105170|105120|105170.5|105120.5|105161.7|105111.7|20
1724310250000|2024-08-22 07:04:10|105169.9|105119.9|105168.5|105118.5|105169.9|105119.9|105167.9|105117.9|28
1724310260000|2024-08-22 07:04:20|105168.6|105118.6|105169.4|105119.4|105169.4|105119.4|105168.4|105118.4|11
1724310270000|2024-08-22 07:04:30|105170|105120|105174.9|105124.9|105182.7|105132.7|105170|105120|26
1724310280000|2024-08-22 07:04:40|105174.6|105124.6|105171.7|105121.7|105174.8|105124.8|105168.6|105118.6|24
1724310290000|2024-08-22 07:04:50|105171.5|105121.5|105175.2|105125.2|105175.2|105125.2|105171.4|105121.4|28
1724310300000|2024-08-22 07:05:00|105175.5|105125.5|105161.3|105111.3|105175.5|105125.5|105161.3|105111.3|17
1724310310000|2024-08-22 07:05:10|105161.7|105111.7|105160.6|105110.6|105166.1|105116.1|105160.6|105110.6|24
1724310320000|2024-08-22 07:05:20|105160.5|105110.5|105169.9|105119.9|105171.6|105121.6|105160.5|105110.5|24
1724310330000|2024-08-22 07:05:30|105170|105120|105166.4|105116.4|105170|105120|105166.2|105116.2|19
1724310340000|2024-08-22 07:05:40|105166.5|105116.5|105167.2|105117.2|105167.5|105117.5|105166.5|105116.5|18
1724310350000|2024-08-22 07:05:50|105167.4|105117.4|105151.2|105101.2|105167.4|105117.4|105151.1|105101.1|37
1724310360000|2024-08-22 07:06:00|105150.4|105100.4|105151.2|105101.2|105151.8|105101.8|105150|105100|22
1724310370000|2024-08-22 07:06:10|105151.3|105101.3|105150.5|105100.5|105151.3|105101.3|105149.3|105099.3|16
1724310380000|2024-08-22 07:06:20|105150.3|105100.3|105150.8|105100.8|105150.8|105100.8|105150.3|105100.3|4
1724310390000|2024-08-22 07:06:30|105150.9|105100.9|105158.7|105108.7|105159.7|105109.7|105150.9|105100.9|23
1724310400000|2024-08-22 07:06:40|105159.1|105109.1|105159.8|105109.8|105159.9|105109.9|105158.7|105108.7|18
1724310410000|2024-08-22 07:06:50|105159.7|105109.7|105160.1|105110.1|105160.4|105110.4|105158.8|105108.8|16
1724310420000|2024-08-22 07:07:00|105160.2|105110.2|105162.2|105112.2|105162.2|105112.2|105159.8|105109.8|13
1724310430000|2024-08-22 07:07:10|105162.1|105112.1|105165.5|105115.5|105169.6|105119.6|105162|105112|20
1724310440000|2024-08-22 07:07:20|105166|105116|105169.5|105119.5|105170.6|105120.6|105165.5|105115.5|26
1724310450000|2024-08-22 07:07:30|105169.8|105119.8|105180.3|105130.3|105182.5|105132.5|105169.4|105119.4|24
1724310460000|2024-08-22 07:07:40|105180.4|105130.4|105167.1|105117.1|105180.4|105130.4|105167.1|105117.1|32
1724310470000|2024-08-22 07:07:50|105166.9|105116.9|105180|105130|105180.3|105130.3|105153.6|105103.6|39
1724310480000|2024-08-22 07:08:00|105180.3|105130.3|105175.6|105125.6|105180.3|105130.3|105175.2|105125.2|30
1724310490000|2024-08-22 07:08:10|105172.4|105122.4|105172.7|105122.7|105172.7|105122.7|105169.9|105119.9|22
1724310500000|2024-08-22 07:08:20|105172.5|105122.5|105171.7|105121.7|105173.3|105123.3|105171.1|105121.1|27
1724310510000|2024-08-22 07:08:30|105171.8|105121.8|105171.5|105121.5|105173.9|105123.9|105171.5|105121.5|24
1724310520000|2024-08-22 07:08:40|105171.3|105121.3|105178.3|105128.3|105178.9|105128.9|105170.5|105120.5|24
1724310530000|2024-08-22 07:08:50|105178.2|105128.2|105177.7|105127.7|105178.7|105128.7|105177.4|105127.4|22
1724310540000|2024-08-22 07:09:00|105177.6|105127.6|105169.6|105119.6|105177.6|105127.6|105169.2|105119.2|13
1724310550000|2024-08-22 07:09:10|105169.5|105119.5|105166.5|105116.5|105169.7|105119.7|105160.3|105110.3|22
1724310560000|2024-08-22 07:09:20|105166.4|105116.4|105165.1|105115.1|105166.4|105116.4|105164.9|105114.9|19
1724310570000|2024-08-22 07:09:30|105165.4|105115.4|105162.8|105112.8|105166.7|105116.7|105162.7|105112.7|30
1724310580000|2024-08-22 07:09:40|105162.7|105112.7|105163.9|105113.9|105164|105114|105162.3|105112.3|16
1724310590000|2024-08-22 07:09:50|105163.7|105113.7|105164.2|105114.2|105164.2|105114.2|105163.4|105113.4|8
1724310600000|2024-08-22 07:10:00|105164.1|105114.1|105163|105113|105166.1|105116.1|105162.9|105112.9|23
1724310610000|2024-08-22 07:10:10|105163.3|105113.3|105164.1|105114.1|105164.4|105114.4|105163.3|105113.3|15
1724310620000|2024-08-22 07:10:20|105164|105114|105158.2|105108.2|105164|105114|105157|105107|33
1724310630000|2024-08-22 07:10:30|105157.8|105107.8|105166.6|105116.6|105168|105118|105156.2|105106.2|17
1724310640000|2024-08-22 07:10:40|105166.4|105116.4|105162.8|105112.8|105166.4|105116.4|105162.3|105112.3|23
1724310650000|2024-08-22 07:10:50|105162.7|105112.7|105162.5|105112.5|105164.4|105114.4|105161.1|105111.1|18
1724310660000|2024-08-22 07:11:00|105162.7|105112.7|105163.2|105113.2|105163.8|105113.8|105162.4|105112.4|12
1724310670000|2024-08-22 07:11:10|105162.9|105112.9|105145.1|105095.1|105170.6|105120.6|105144.6|105094.6|27
1724310680000|2024-08-22 07:11:20|105144.9|105094.9|105137|105087|105145.2|105095.2|105137|105087|24
1724310690000|2024-08-22 07:11:30|105136.7|105086.7|105138.5|105088.5|105138.5|105088.5|105135.8|105085.8|27
1724310700000|2024-08-22 07:11:40|105138.7|105088.7|105137.8|105087.8|105138.7|105088.7|105137.8|105087.8|3
1724310710000|2024-08-22 07:11:50|105137.4|105087.4|105136.7|105086.7|105137.4|105087.4|105135.9|105085.9|11
1724310720000|2024-08-22 07:12:00|105137.9|105087.9|105137.1|105087.1|105141|105091|105136.6|105086.6|44
1724310730000|2024-08-22 07:12:10|105137.2|105087.2|105135.9|105085.9|105137.3|105087.3|105135.3|105085.3|20
1724310740000|2024-08-22 07:12:20|105135.7|105085.7|105131.4|105081.4|105135.7|105085.7|105131.3|105081.3|23
1724310750000|2024-08-22 07:12:30|105131.1|105081.1|105134.3|105084.3|105134.3|105084.3|105130.4|105080.4|23
1724310760000|2024-08-22 07:12:40|105134.4|105084.4|105133.2|105083.2|105134.4|105084.4|105132.5|105082.5|21
1724310770000|2024-08-22 07:12:50|105133.3|105083.3|105134|105084|105134.7|105084.7|105132|105082|25
1724310780000|2024-08-22 07:13:00|105134.3|105084.3|105135.4|105085.4|105135.4|105085.4|105134|105084|18
1724310790000|2024-08-22 07:13:10|105135.3|105085.3|105135.9|105085.9|105135.9|105085.9|105135|105085|10
1724310800000|2024-08-22 07:13:20|105135.6|105085.6|105140.6|105090.6|105140.7|105090.7|105135.6|105085.6|28
1724310810000|2024-08-22 07:13:30|105140.1|105090.1|105144.7|105094.7|105144.8|105094.8|105139.7|105089.7|21
1724310820000|2024-08-22 07:13:40|105144.5|105094.5|105144.2|105094.2|105144.8|105094.8|105144.1|105094.1|8
1724310830000|2024-08-22 07:13:50|105144.3|105094.3|105146.2|105096.2|105146.6|105096.6|105144|105094|16
1724310840000|2024-08-22 07:14:00|105145.8|105095.8|105144.9|105094.9|105146.8|105096.8|105144|105094|32
1724310850000|2024-08-22 07:14:10|105145.2|105095.2|105145.3|105095.3|105145.5|105095.5|105143.7|105093.7|34
1724310860000|2024-08-22 07:14:20|105144.4|105094.4|105135.3|105085.3|105144.7|105094.7|105135.3|105085.3|26
1724310870000|2024-08-22 07:14:30|105134.8|105084.8|105131.4|105081.4|105136.9|105086.9|105131.2|105081.2|37
1724310880000|2024-08-22 07:14:40|105131.7|105081.7|105135.6|105085.6|105135.9|105085.9|105128|105078|33
1724310890000|2024-08-22 07:14:50|105136.3|105086.3|105142|105092|105144.3|105094.3|105136.3|105086.3|44
1724310900000|2024-08-22 07:15:00|105094|104955.8|105052.6|105002.6|105115.5|105035.2|105034.6|104955.8|74
1724310910000|2024-08-22 07:15:10|105055.2|105005.2|105082.6|105032.6|105082.7|105032.7|105048.5|104998.5|64
1724310920000|2024-08-22 07:15:20|105085|105035|105106.6|105056.6|105119.3|105069.3|105084.9|105034.9|64
1724310930000|2024-08-22 07:15:30|105108.5|105058.5|105127.5|105077.5|105128.4|105078.4|105108.5|105058.5|48
1724310940000|2024-08-22 07:15:40|105138.3|105088.3|105131.8|105081.8|105152|105102|105131.5|105081.5|47
1724310950000|2024-08-22 07:15:50|105129.5|105079.5|105130.6|105080.6|105137.3|105087.3|105129.2|105079.2|31
1724310960000|2024-08-22 07:16:00|105131|105081|105136.9|105086.9|105138.3|105088.3|105128.4|105078.4|39
1724310970000|2024-08-22 07:16:10|105137.3|105087.3|105147.4|105097.4|105148.4|105098.4|105134|105084|40
1724310980000|2024-08-22 07:16:20|105147.6|105097.6|105144.7|105094.7|105147.6|105097.6|105143.4|105093.4|40
1724310990000|2024-08-22 07:16:30|105138.7|105088.7|105137.9|105087.9|105139.5|105089.5|105136.7|105086.7|37
1724311000000|2024-08-22 07:16:40|105137.8|105087.8|105145.2|105095.2|105145.2|105095.2|105133.1|105083.1|39
1724311010000|2024-08-22 07:16:50|105146.6|105096.6|105147.5|105097.5|105147.6|105097.6|105142.1|105092.1|40
1724311020000|2024-08-22 07:17:00|105147.1|105097.1|105154|105104|105156|105106|105144.7|105094.7|61
1724311030000|2024-08-22 07:17:10|105154.2|105104.2|105166|105116|105167.7|105117.7|105154.2|105104.2|37
1724311040000|2024-08-22 07:17:20|105166.7|105116.7|105161.3|105111.3|105167.2|105117.2|105161.2|105111.2|28
1724311050000|2024-08-22 07:17:30|105160.9|105110.9|105154.4|105104.4|105162.8|105112.8|105154.4|105104.4|38
1724311060000|2024-08-22 07:17:40|105154.8|105104.8|105160.3|105110.3|105160.4|105110.4|105154.8|105104.8|33
1724311070000|2024-08-22 07:17:50|105160.4|105110.4|105153.4|105103.4|105160.4|105110.4|105153.1|105103.1|39
1724311080000|2024-08-22 07:18:00|105154.5|105104.5|105158.6|105108.6|105163.6|105113.6|105152.2|105102.2|37
1724311090000|2024-08-22 07:18:10|105158.4|105108.4|105161.2|105111.2|105162.1|105112.1|105158.4|105108.4|25
1724311100000|2024-08-22 07:18:20|105160.9|105110.9|105172.3|105122.3|105173.1|105123.1|105160.9|105110.9|39
1724311110000|2024-08-22 07:18:30|105169|105119|105181.4|105131.4|105184.1|105134.1|105168.4|105118.4|47
1724311120000|2024-08-22 07:18:40|105182|105132|105184.1|105134.1|105185.8|105135.8|105179.6|105129.6|36
1724311130000|2024-08-22 07:18:50|105183.7|105133.7|105182.2|105132.2|105184.1|105134.1|105181.4|105131.4|27
1724311140000|2024-08-22 07:19:00|105181.9|105131.9|105174.5|105124.5|105181.9|105131.9|105173.2|105123.2|45
1724311150000|2024-08-22 07:19:10|105174.4|105124.4|105183.8|105133.8|105187.6|105137.6|105173.7|105123.7|52
1724311160000|2024-08-22 07:19:20|105183.2|105133.2|105183.8|105133.8|105184|105134|105181.3|105131.3|26
1724311170000|2024-08-22 07:19:30|105184.7|105134.7|105192.5|105142.5|105192.9|105142.9|105184.1|105134.1|43
1724311180000|2024-08-22 07:19:40|105192.3|105142.3|105184.8|105134.8|105192.7|105142.7|105184.8|105134.8|33
1724311190000|2024-08-22 07:19:50|105184.9|105134.9|105177.4|105127.4|105186.6|105136.6|105176.9|105126.9|38
1724311200000|2024-08-22 07:20:00|105178.1|105128.1|105181.4|105131.4|105181.7|105131.7|105177.9|105127.9|32
1724311210000|2024-08-22 07:20:10|105181.2|105131.2|105185|105135|105189.4|105139.4|105180.9|105130.9|39
1724311220000|2024-08-22 07:20:20|105184.9|105134.9|105184.7|105134.7|105185.5|105135.5|105183.6|105133.6|20
1724311230000|2024-08-22 07:20:30|105184.5|105134.5|105184|105134|105190.2|105140.2|105181.8|105131.8|36
1724311240000|2024-08-22 07:20:40|105184.4|105134.4|105197.5|105147.5|105204.9|105154.9|105184.4|105134.4|39
1724311250000|2024-08-22 07:20:50|105197.1|105147.1|105203.9|105153.9|105203.9|105153.9|105196.9|105146.9|33
1724311260000|2024-08-22 07:21:00|105202.2|105152.2|105216.3|105166.3|105216.3|105166.3|105202.2|105152.2|33
1724311270000|2024-08-22 07:21:10|105216.4|105166.4|105206.9|105156.9|105218.9|105168.9|105206.5|105156.5|38
1724311280000|2024-08-22 07:21:20|105206.5|105156.5|105197.2|105147.2|105206.5|105156.5|105197.1|105147.1|36
1724311290000|2024-08-22 07:21:30|105197|105147|105189.2|105139.2|105200.4|105150.4|105189.2|105139.2|29
1724311300000|2024-08-22 07:21:40|105189|105139|105190.2|105140.2|105192|105142|105188.9|105138.9|25
1724311310000|2024-08-22 07:21:50|105190|105140|105188.9|105138.9|105190.4|105140.4|105188.4|105138.4|18
1724311320000|2024-08-22 07:22:00|105189.4|105139.4|105202|105152|105205.3|105155.3|105189.4|105139.4|37
1724311330000|2024-08-22 07:22:10|105202.1|105152.1|105204.8|105154.8|105205.8|105155.8|105200.6|105150.6|27
1724311340000|2024-08-22 07:22:20|105204.4|105154.4|105197.2|105147.2|105205.5|105155.5|105196.9|105146.9|22
1724311350000|2024-08-22 07:22:30|105197.1|105147.1|105197.5|105147.5|105198.1|105148.1|105197.1|105147.1|22
1724311360000|2024-08-22 07:22:40|105198|105148|105192.2|105142.2|105199.2|105149.2|105188.6|105138.6|30
1724311370000|2024-08-22 07:22:50|105192.3|105142.3|105198.2|105148.2|105203.9|105153.9|105189.8|105139.8|41
1724311380000|2024-08-22 07:23:00|105200.9|105150.9|105205.7|105155.7|105208.5|105158.5|105197.6|105147.6|26
1724311390000|2024-08-22 07:23:10|105205.8|105155.8|105210.4|105160.4|105213.8|105163.8|105205.8|105155.8|20
1724311400000|2024-08-22 07:23:20|105210.3|105160.3|105233.7|105183.7|105234.8|105184.8|105209.9|105159.9|33
1724311410000|2024-08-22 07:23:30|105235.9|105185.9|105228|105178|105235.9|105185.9|105224.5|105174.5|31
1724311420000|2024-08-22 07:23:40|105228.7|105178.7|105227.5|105177.5|105228.7|105178.7|105224.2|105174.2|31
1724311430000|2024-08-22 07:23:50|105227.6|105177.6|105226.6|105176.6|105228.1|105178.1|105223.9|105173.9|24
1724311440000|2024-08-22 07:24:00|105226.8|105176.8|105229.3|105179.3|105229.7|105179.7|105224.5|105174.5|39
1724311450000|2024-08-22 07:24:10|105229.4|105179.4|105239.8|105189.8|105241.2|105191.2|105229.1|105179.1|33
1724311460000|2024-08-22 07:24:20|105240|105190|105237.6|105187.6|105240.1|105190.1|105233.5|105183.5|46
1724311470000|2024-08-22 07:24:30|105236.4|105186.4|105234.1|105184.1|105240.2|105190.2|105231.6|105181.6|47
1724311480000|2024-08-22 07:24:40|105234|105184|105225.6|105175.6|105234|105184|105223.1|105173.1|40
1724311490000|2024-08-22 07:24:50|105224.8|105174.8|105226|105176|105228.3|105178.3|105220|105170|28
1724311500000|2024-08-22 07:25:00|105226.2|105176.2|105220.3|105170.3|105227.9|105177.9|105220|105170|38
1724311510000|2024-08-22 07:25:10|105219.8|105169.8|105220.7|105170.7|105221.8|105171.8|105219.6|105169.6|16
1724311520000|2024-08-22 07:25:20|105221.2|105171.2|105234.6|105184.6|105235.3|105185.3|105221.1|105171.1|37
1724311530000|2024-08-22 07:25:30|105234.2|105184.2|105238.1|105188.1|105238.6|105188.6|105233.4|105183.4|29
1724311540000|2024-08-22 07:25:40|105238.2|105188.2|105243.2|105193.2|105244.8|105194.8|105237.5|105187.5|21
1724311550000|2024-08-22 07:25:50|105242.9|105192.9|105239.9|105189.9|105244.8|105194.8|105238.3|105188.3|38
1724311560000|2024-08-22 07:26:00|105241.4|105191.4|105240.4|105190.4|105242.6|105192.6|105240.1|105190.1|25
1724311570000|2024-08-22 07:26:10|105240.5|105190.5|105241.8|105191.8|105243.8|105193.8|105240.3|105190.3|19
1724311580000|2024-08-22 07:26:20|105241.7|105191.7|105246.8|105196.8|105248.5|105198.5|105241.7|105191.7|28
1724311590000|2024-08-22 07:26:30|105247.1|105197.1|105247.5|105197.5|105250.2|105200.2|105247.1|105197.1|26
1724311600000|2024-08-22 07:26:40|105247.3|105197.3|105249.7|105199.7|105252.7|105202.7|105245.3|105195.3|22
1724311610000|2024-08-22 07:26:50|105249.4|105199.4|105242|105192|105251|105201|105241.7|105191.7|27
1724311620000|2024-08-22 07:27:00|105241.8|105191.8|105246.1|105196.1|105246.1|105196.1|105241.8|105191.8|16
1724311630000|2024-08-22 07:27:10|105246.5|105196.5|105245.3|105195.3|105246.6|105196.6|105245.1|105195.1|13
1724311640000|2024-08-22 07:27:20|105247|105197|105259.5|105209.5|105260.6|105210.6|105244.8|105194.8|27
1724311650000|2024-08-22 07:27:30|105259.9|105209.9|105261.7|105211.7|105263.1|105213.1|105256.6|105206.6|33
1724311660000|2024-08-22 07:27:40|105261.8|105211.8|105267.6|105217.6|105267.6|105217.6|105261.8|105211.8|28
1724311670000|2024-08-22 07:27:50|105269.9|105219.9|105269.1|105219.1|105270.4|105220.4|105267.7|105217.7|21
1724311680000|2024-08-22 07:28:00|105269.9|105219.9|105268|105218|105269.9|105219.9|105267.2|105217.2|39
1724311690000|2024-08-22 07:28:10|105267.8|105217.8|105266.3|105216.3|105267.8|105217.8|105266.3|105216.3|13
1724311700000|2024-08-22 07:28:20|105266.5|105216.5|105266.8|105216.8|105267|105217|105265.9|105215.9|13
1724311710000|2024-08-22 07:28:30|105266.7|105216.7|105271.6|105221.6|105271.7|105221.7|105266|105216|17
1724311720000|2024-08-22 07:28:40|105271.4|105221.4|105276.4|105226.4|105276.6|105226.6|105271.4|105221.4|16
1724311730000|2024-08-22 07:28:50|105274.2|105224.2|105277.1|105227.1|105277.3|105227.3|105273.1|105223.1|18
1724311740000|2024-08-22 07:29:00|105277.6|105227.6|105251.3|105201.3|105278.9|105228.9|105250.5|105200.5|49
1724311750000|2024-08-22 07:29:10|105250.7|105200.7|105251.3|105201.3|105252.2|105202.2|105243.3|105193.3|42
1724311760000|2024-08-22 07:29:20|105254.2|105204.2|105253.6|105203.6|105285.9|105235.9|105238.9|105188.9|73
1724311770000|2024-08-22 07:29:30|105256.2|105206.2|105251.4|105201.4|105256.2|105206.2|105242.7|105192.7|64
1724311780000|2024-08-22 07:29:40|105249.8|105199.8|105227.3|105177.3|105256.4|105206.4|105227.2|105177.2|59
1724311790000|2024-08-22 07:29:50|105230|105180|105301.5|105137.6|105301.5|105187.6|105215.7|105134.4|64
1724311800000|2024-08-22 07:30:00|105348|105148|105376.9|105200.3|105395.2|105275|105322.1|105148|74
1724311810000|2024-08-22 07:30:10|105376.4|105205.4|105335.8|105285.8|105381.1|105287|105329.3|105203.2|66
1724311820000|2024-08-22 07:30:20|105389.2|105250.6|105317.3|105267.3|105389.2|105291.4|105315.4|105227.5|60
1724311830000|2024-08-22 07:30:30|105320.3|105270.3|105305.1|105255.1|105321.2|105271.2|105305|105255|53
1724311840000|2024-08-22 07:30:40|105305.7|105255.7|105303.1|105253.1|105307.7|105257.7|105291.2|105241.2|42
1724311850000|2024-08-22 07:30:50|105303.7|105253.7|105307.5|105257.5|105317.1|105267.1|105299.6|105249.6|44
1724311860000|2024-08-22 07:31:00|105302.7|105252.7|105322.4|105272.4|105326.4|105276.4|105302.7|105252.7|55
1724311870000|2024-08-22 07:31:10|105321.9|105271.9|105331.1|105281.1|105331.4|105281.4|105318.4|105268.4|44
1724311880000|2024-08-22 07:31:20|105331.7|105281.7|105349.7|105299.7|105351.4|105301.4|105331|105281|42
1724311890000|2024-08-22 07:31:30|105347.9|105297.9|105353.4|105303.4|105354.2|105304.2|105347.8|105297.8|32
1724311900000|2024-08-22 07:31:40|105353.1|105303.1|105357.7|105307.7|105359|105309|105353.1|105303.1|34
1724311910000|2024-08-22 07:31:50|105358.1|105308.1|105354.4|105304.4|105358.1|105308.1|105349.4|105299.4|41
1724311920000|2024-08-22 07:32:00|105351.5|105301.5|105373.9|105323.9|105376.1|105326.1|105351.1|105301.1|51
1724311930000|2024-08-22 07:32:10|105371.5|105321.5|105384.4|105334.4|105384.4|105334.4|105370|105320|50
1724311940000|2024-08-22 07:32:20|105387.2|105337.2|105393.3|105343.3|105394.4|105344.4|105386.2|105336.2|53
1724311950000|2024-08-22 07:32:30|105393.9|105343.9|105394.5|105344.5|105402.9|105352.9|105393.6|105343.6|49
1724311960000|2024-08-22 07:32:40|105394.2|105344.2|105381.7|105331.7|105398.3|105348.3|105366.8|105316.8|63
1724311970000|2024-08-22 07:32:50|105381.8|105331.8|105381.9|105331.9|105384.6|105334.6|105380|105330|38
1724311980000|2024-08-22 07:33:00|105382.2|105332.2|105376.7|105326.7|105384.9|105334.9|105369.9|105319.9|51
1724311990000|2024-08-22 07:33:10|105377.1|105327.1|105374.2|105324.2|105377.6|105327.6|105374.2|105324.2|37
1724312000000|2024-08-22 07:33:20|105374.1|105324.1|105382.2|105332.2|105382.2|105332.2|105370.9|105320.9|56
1724312010000|2024-08-22 07:33:30|105380.5|105330.5|105367|105317|105382.4|105332.4|105366|105316|67
1724312020000|2024-08-22 07:33:40|105366.7|105316.7|105363.3|105313.3|105379.7|105329.7|105363.1|105313.1|56
1724312030000|2024-08-22 07:33:50|105363.5|105313.5|105361.7|105311.7|105364.8|105314.8|105355.9|105305.9|43
1724312040000|2024-08-22 07:34:00|105362|105312|105367.3|105317.3|105370.7|105320.7|105362|105312|42
1724312050000|2024-08-22 07:34:10|105367.6|105317.6|105373.4|105323.4|105381.8|105331.8|105367.6|105317.6|42
1724312060000|2024-08-22 07:34:20|105373.2|105323.2|105367.1|105317.1|105373.2|105323.2|105367|105317|38
1724312070000|2024-08-22 07:34:30|105366.9|105316.9|105373.1|105323.1|105376|105326|105366.9|105316.9|47
1724312080000|2024-08-22 07:34:40|105372.9|105322.9|105377.6|105327.6|105377.6|105327.6|105370.4|105320.4|33
1724312090000|2024-08-22 07:34:50|105378.7|105328.7|105363.5|105313.5|105378.7|105328.7|105363.5|105313.5|41
1724312100000|2024-08-22 07:35:00|105361.1|105311.1|105338.4|105288.4|105362|105312|105338.4|105288.4|51
1724312110000|2024-08-22 07:35:10|105338.8|105288.8|105333.2|105283.2|105339.2|105289.2|105329.2|105279.2|50
1724312120000|2024-08-22 07:35:20|105333.1|105283.1|105327.4|105277.4|105335.6|105285.6|105327.3|105277.3|34
1724312130000|2024-08-22 07:35:30|105327.1|105277.1|105334|105284|105336|105286|105326|105276|31
1724312140000|2024-08-22 07:35:40|105334.1|105284.1|105327.2|105277.2|105334.2|105284.2|105326|105276|28
1724312150000|2024-08-22 07:35:50|105327.1|105277.1|105344.7|105294.7|105348.7|105298.7|105317.6|105267.6|49
1724312160000|2024-08-22 07:36:00|105344.9|105294.9|105346.1|105296.1|105349.9|105299.9|105339.9|105289.9|57
1724312170000|2024-08-22 07:36:10|105345.9|105295.9|105343.2|105293.2|105346.7|105296.7|105341.6|105291.6|44
1724312180000|2024-08-22 07:36:20|105343.1|105293.1|105360.2|105310.2|105362.9|105312.9|105343|105293|47
1724312190000|2024-08-22 07:36:30|105358.9|105308.9|105346|105296|105358.9|105308.9|105344.2|105294.2|33
1724312200000|2024-08-22 07:36:40|105345.3|105295.3|105344.1|105294.1|105345.3|105295.3|105342.3|105292.3|31
1724312210000|2024-08-22 07:36:50|105343.8|105293.8|105334.8|105284.8|105343.8|105293.8|105333.2|105283.2|37
1724312220000|2024-08-22 07:37:00|105334.7|105284.7|105327.3|105277.3|105335|105285|105323.7|105273.7|50
1724312230000|2024-08-22 07:37:10|105327.4|105277.4|105321|105271|105328.4|105278.4|105318.8|105268.8|42
1724312240000|2024-08-22 07:37:20|105321.4|105271.4|105317.4|105267.4|105323.2|105273.2|105315.8|105265.8|50
1724312250000|2024-08-22 07:37:30|105317|105267|105311.9|105261.9|105317|105267|105310.6|105260.6|35
1724312260000|2024-08-22 07:37:40|105311.5|105261.5|105291.6|105241.6|105313.5|105263.5|105290.7|105240.7|50
1724312270000|2024-08-22 07:37:50|105292.1|105242.1|105289.9|105239.9|105297.5|105247.5|105286|105236|50
1724312280000|2024-08-22 07:38:00|105288|105238|105291.4|105241.4|105295.2|105245.2|105268.8|105218.8|47
1724312290000|2024-08-22 07:38:10|105291.5|105241.5|105292|105242|105293.3|105243.3|105291.4|105241.4|19
1724312300000|2024-08-22 07:38:20|105291.8|105241.8|105309.4|105259.4|105311.4|105261.4|105291.8|105241.8|46
1724312310000|2024-08-22 07:38:30|105309.3|105259.3|105308.6|105258.6|105311|105261|105295.5|105245.5|40
1724312320000|2024-08-22 07:38:40|105309.6|105259.6|105305.2|105255.2|105309.7|105259.7|105303.3|105253.3|38
1724312330000|2024-08-22 07:38:50|105303.8|105253.8|105305.2|105255.2|105322.3|105272.3|105303.7|105253.7|47
1724312340000|2024-08-22 07:39:00|105304.6|105254.6|105303.9|105253.9|105307.3|105257.3|105297.2|105247.2|48
1724312350000|2024-08-22 07:39:10|105304|105254|105294.9|105244.9|105305.1|105255.1|105294.2|105244.2|27
1724312360000|2024-08-22 07:39:20|105294.8|105244.8|105302|105252|105308.4|105258.4|105294.8|105244.8|36
1724312370000|2024-08-22 07:39:30|105301.1|105251.1|105292.6|105242.6|105301.1|105251.1|105288.8|105238.8|35
1724312380000|2024-08-22 07:39:40|105293.7|105243.7|105289.8|105239.8|105303.3|105253.3|105289.8|105239.8|25
1724312390000|2024-08-22 07:39:50|105289.7|105239.7|105298.5|105248.5|105299.9|105249.9|105289.3|105239.3|31
1724312400000|2024-08-22 07:40:00|105298.8|105248.8|105297|105247|105300.3|105250.3|105296.6|105246.6|31
1724312410000|2024-08-22 07:40:10|105297.3|105247.3|105289.4|105239.4|105298.5|105248.5|105288.2|105238.2|41
1724312420000|2024-08-22 07:40:20|105290.6|105240.6|105296.1|105246.1|105302.4|105252.4|105290.6|105240.6|31
1724312430000|2024-08-22 07:40:30|105295.7|105245.7|105284.3|105234.3|105296|105246|105284.2|105234.2|45
1724312440000|2024-08-22 07:40:40|105284|105234|105282.8|105232.8|105284.8|105234.8|105278.6|105228.6|33
1724312450000|2024-08-22 07:40:50|105282.3|105232.3|105282.1|105232.1|105284|105234|105279.5|105229.5|31
1724312460000|2024-08-22 07:41:00|105282.4|105232.4|105288.5|105238.5|105290.6|105240.6|105280.8|105230.8|33
1724312470000|2024-08-22 07:41:10|105288.6|105238.6|105288.9|105238.9|105289.7|105239.7|105285.1|105235.1|26
1724312480000|2024-08-22 07:41:20|105289|105239|105299.8|105249.8|105301.5|105251.5|105289|105239|25
1724312490000|2024-08-22 07:41:30|105298.9|105248.9|105301.5|105251.5|105304|105254|105297.5|105247.5|41
1724312500000|2024-08-22 07:41:40|105300.6|105250.6|105298.5|105248.5|105301.6|105251.6|105297.9|105247.9|24
1724312510000|2024-08-22 07:41:50|105298.4|105248.4|105295|105245|105299|105249|105295|105245|34
1724312520000|2024-08-22 07:42:00|105295.1|105245.1|105290.4|105240.4|105295.6|105245.6|105287.9|105237.9|38
1724312530000|2024-08-22 07:42:10|105287.2|105237.2|105284.6|105234.6|105288.5|105238.5|105281.6|105231.6|41
1724312540000|2024-08-22 07:42:20|105282.9|105232.9|105281|105231|105284.2|105234.2|105278.9|105228.9|22
1724312550000|2024-08-22 07:42:30|105280.9|105230.9|105270.6|105220.6|105281.1|105231.1|105268.7|105218.7|28
1724312560000|2024-08-22 07:42:40|105270.7|105220.7|105279.5|105229.5|105281.8|105231.8|105266.8|105216.8|33
1724312570000|2024-08-22 07:42:50|105279.2|105229.2|105277|105227|105279.2|105229.2|105275.4|105225.4|32
1724312580000|2024-08-22 07:43:00|105277.1|105227.1|105270.1|105220.1|105279.3|105229.3|105269.9|105219.9|33
1724312590000|2024-08-22 07:43:10|105270.2|105220.2|105263.5|105213.5|105270.2|105220.2|105263.4|105213.4|24
1724312600000|2024-08-22 07:43:20|105265.4|105215.4|105274.4|105224.4|105274.7|105224.7|105263.7|105213.7|21
1724312610000|2024-08-22 07:43:30|105274.3|105224.3|105268|105218|105274.3|105224.3|105267.1|105217.1|35
1724312620000|2024-08-22 07:43:40|105268.2|105218.2|105281.7|105231.7|105282.4|105232.4|105268.2|105218.2|37
1724312630000|2024-08-22 07:43:50|105281.8|105231.8|105281.9|105231.9|105285|105235|105281.1|105231.1|32
1724312640000|2024-08-22 07:44:00|105281.1|105231.1|105281.8|105231.8|105284|105234|105278.7|105228.7|36
1724312650000|2024-08-22 07:44:10|105281.1|105231.1|105275.4|105225.4|105283.6|105233.6|105275.4|105225.4|28
1724312660000|2024-08-22 07:44:20|105275.2|105225.2|105260.3|105210.3|105275.2|105225.2|105259.5|105209.5|25
1724312670000|2024-08-22 07:44:30|105260.6|105210.6|105260|105210|105261.5|105211.5|105260|105210|14
1724312680000|2024-08-22 07:44:40|105259.9|105209.9|105256.8|105206.8|105260.1|105210.1|105255.5|105205.5|15
1724312690000|2024-08-22 07:44:50|105256.9|105206.9|105248.5|105198.5|105258|105208|105239.6|105189.6|37
1724312700000|2024-08-22 07:45:00|105248.8|105198.8|105273.9|105223.9|105274.3|105224.3|105248.8|105198.8|34
1724312710000|2024-08-22 07:45:10|105274|105224|105275.1|105225.1|105275.1|105225.1|105270.1|105220.1|24
1724312720000|2024-08-22 07:45:20|105275.7|105225.7|105270.6|105220.6|105275.9|105225.9|105270.3|105220.3|19
1724312730000|2024-08-22 07:45:30|105270.5|105220.5|105267.1|105217.1|105270.5|105220.5|105267.1|105217.1|26
1724312740000|2024-08-22 07:45:40|105266.5|105216.5|105270.5|105220.5|105271.5|105221.5|105266.5|105216.5|21
1724312750000|2024-08-22 07:45:50|105270.6|105220.6|105272.2|105222.2|105272.2|105222.2|105270.6|105220.6|13
1724312760000|2024-08-22 07:46:00|105272.3|105222.3|105260.5|105210.5|105283.5|105233.5|105259.5|105209.5|32
1724312770000|2024-08-22 07:46:10|105260.8|105210.8|105250.4|105200.4|105260.8|105210.8|105250.4|105200.4|26
1724312780000|2024-08-22 07:46:20|105250.3|105200.3|105251.9|105201.9|105253|105203|105250|105200|23
1724312790000|2024-08-22 07:46:30|105251.3|105201.3|105229.5|105179.5|105252.4|105202.4|105229.5|105179.5|30
1724312800000|2024-08-22 07:46:40|105230.5|105180.5|105220.8|105170.8|105230.5|105180.5|105220.7|105170.7|30
1724312810000|2024-08-22 07:46:50|105221.5|105171.5|105246.5|105196.5|105246.9|105196.9|105221.5|105171.5|43
1724312820000|2024-08-22 07:47:00|105246.6|105196.6|105245.1|105195.1|105251.9|105201.9|105245.1|105195.1|35
1724312830000|2024-08-22 07:47:10|105245|105195|105238.4|105188.4|105245|105195|105238.4|105188.4|33
1724312840000|2024-08-22 07:47:20|105230.1|105180.1|105226.2|105176.2|105230.5|105180.5|105226.2|105176.2|25
1724312850000|2024-08-22 07:47:30|105226.5|105176.5|105226.5|105176.5|105228.8|105178.8|105226.2|105176.2|30
1724312860000|2024-08-22 07:47:40|105226.4|105176.4|105209.8|105159.8|105226.4|105176.4|105207.8|105157.8|32
1724312870000|2024-08-22 07:47:50|105209.9|105159.9|105208.8|105158.8|105214.1|105164.1|105208.8|105158.8|36
1724312880000|2024-08-22 07:48:00|105209.3|105159.3|105213.5|105163.5|105214.4|105164.4|105209.3|105159.3|36
1724312890000|2024-08-22 07:48:10|105213.4|105163.4|105212.1|105162.1|105213.8|105163.8|105210.2|105160.2|26
1724312900000|2024-08-22 07:48:20|105212|105162|105210.2|105160.2|105212|105162|105210.1|105160.1|29
1724312910000|2024-08-22 07:48:30|105210.4|105160.4|105208.5|105158.5|105210.7|105160.7|105208.5|105158.5|37
1724312920000|2024-08-22 07:48:40|105208.4|105158.4|105208.7|105158.7|105208.7|105158.7|105206.9|105156.9|30
1724312930000|2024-08-22 07:48:50|105208.9|105158.9|105202.1|105152.1|105209|105159|105202.1|105152.1|25
1724312940000|2024-08-22 07:49:00|105200|105150|105199.4|105149.4|105202.7|105152.7|105199.2|105149.2|32
1724312950000|2024-08-22 07:49:10|105199|105149|105199.3|105149.3|105201|105151|105199|105149|15
1724312960000|2024-08-22 07:49:20|105199.1|105149.1|105190|105140|105199.1|105149.1|105190|105140|26
1724312970000|2024-08-22 07:49:30|105189.8|105139.8|105196.5|105146.5|105196.5|105146.5|105189.1|105139.1|23
1724312980000|2024-08-22 07:49:40|105196.6|105146.6|105193.8|105143.8|105197.1|105147.1|105193.8|105143.8|29
1724312990000|2024-08-22 07:49:50|105193.7|105143.7|105183.5|105133.5|105194.1|105144.1|105183.4|105133.4|40
1724313000000|2024-08-22 07:50:00|105183.6|105133.6|105185.3|105135.3|105186.3|105136.3|105183.5|105133.5|32
1724313010000|2024-08-22 07:50:10|105185.2|105135.2|105186.7|105136.7|105187.5|105137.5|105184.3|105134.3|32
1724313020000|2024-08-22 07:50:20|105186.6|105136.6|105195.5|105145.5|105199.2|105149.2|105185.5|105135.5|35
1724313030000|2024-08-22 07:50:30|105194.6|105144.6|105195.2|105145.2|105199.7|105149.7|105194.6|105144.6|33
1724313040000|2024-08-22 07:50:40|105195.1|105145.1|105200.9|105150.9|105201.5|105151.5|105192.3|105142.3|32
1724313050000|2024-08-22 07:50:50|105201.2|105151.2|105193.3|105143.3|105201.2|105151.2|105193.2|105143.2|35
1724313060000|2024-08-22 07:51:00|105194.6|105144.6|105188.8|105138.8|105195.3|105145.3|105188.5|105138.5|23
1724313070000|2024-08-22 07:51:10|105189|105139|105185.6|105135.6|105189|105139|105185.6|105135.6|25
1724313080000|2024-08-22 07:51:20|105185.7|105135.7|105196.3|105146.3|105196.4|105146.4|105185.7|105135.7|32
1724313090000|2024-08-22 07:51:30|105196.6|105146.6|105203.4|105153.4|105203.6|105153.6|105196.6|105146.6|25
1724313100000|2024-08-22 07:51:40|105201|105151|105189.3|105139.3|105201|105151|105188.4|105138.4|35
1724313110000|2024-08-22 07:51:50|105189.4|105139.4|105193.1|105143.1|105195|105145|105189.4|105139.4|36
1724313120000|2024-08-22 07:52:00|105192.9|105142.9|105193.7|105143.7|105194.6|105144.6|105192.6|105142.6|21
1724313130000|2024-08-22 07:52:10|105194.2|105144.2|105208|105158|105208.7|105158.7|105194.2|105144.2|28
1724313140000|2024-08-22 07:52:20|105208.4|105158.4|105216.2|105166.2|105216.2|105166.2|105206.9|105156.9|39
1724313150000|2024-08-22 07:52:30|105215.9|105165.9|105218.3|105168.3|105219|105169|105215.3|105165.3|28
1724313160000|2024-08-22 07:52:40|105218.2|105168.2|105220.9|105170.9|105223.1|105173.1|105217.5|105167.5|31
1724313170000|2024-08-22 07:52:50|105220.8|105170.8|105233|105183|105233.5|105183.5|105220.8|105170.8|35
1724313180000|2024-08-22 07:53:00|105232.7|105182.7|105238.8|105188.8|105238.8|105188.8|105231.7|105181.7|38
1724313190000|2024-08-22 07:53:10|105238.6|105188.6|105239.9|105189.9|105250.5|105200.5|105238.6|105188.6|35
1724313200000|2024-08-22 07:53:20|105240|105190|105242.3|105192.3|105242.7|105192.7|105236.5|105186.5|26
1724313210000|2024-08-22 07:53:30|105242.6|105192.6|105238.7|105188.7|105242.6|105192.6|105238.4|105188.4|33
1724313220000|2024-08-22 07:53:40|105238.5|105188.5|105238.5|105188.5|105239.7|105189.7|105237.8|105187.8|25
1724313230000|2024-08-22 07:53:50|105238|105188|105229.1|105179.1|105238|105188|105228.5|105178.5|27
1724313240000|2024-08-22 07:54:00|105229.4|105179.4|105232.8|105182.8|105238.7|105188.7|105228.8|105178.8|37
1724313250000|2024-08-22 07:54:10|105233.7|105183.7|105230.4|105180.4|105233.9|105183.9|105229.3|105179.3|31
1724313260000|2024-08-22 07:54:20|105230.7|105180.7|105229.5|105179.5|105230.8|105180.8|105229.2|105179.2|22
1724313270000|2024-08-22 07:54:30|105229.3|105179.3|105252.8|105202.8|105253.1|105203.1|105229.3|105179.3|38
1724313280000|2024-08-22 07:54:40|105252.9|105202.9|105259.6|105209.6|105260.2|105210.2|105252.9|105202.9|36
1724313290000|2024-08-22 07:54:50|105258.7|105208.7|105244|105194|105260.3|105210.3|105242.1|105192.1|43
1724313300000|2024-08-22 07:55:00|105244.3|105194.3|105249.1|105199.1|105249.3|105199.3|105242.7|105192.7|34
1724313310000|2024-08-22 07:55:10|105253.2|105203.2|105276.7|105226.7|105277.2|105227.2|105252.3|105202.3|52
1724313320000|2024-08-22 07:55:20|105276.8|105226.8|105280.3|105230.3|105281.8|105231.8|105272.4|105222.4|35
1724313330000|2024-08-22 07:55:30|105280.1|105230.1|105273.5|105223.5|105281|105231|105269.4|105219.4|39
1724313340000|2024-08-22 07:55:40|105273.1|105223.1|105267.7|105217.7|105274.3|105224.3|105267.6|105217.6|37
1724313350000|2024-08-22 07:55:50|105267.8|105217.8|105276.5|105226.5|105276.8|105226.8|105267.1|105217.1|28
1724313360000|2024-08-22 07:56:00|105277.5|105227.5|105277.2|105227.2|105282.5|105232.5|105277.2|105227.2|37
1724313370000|2024-08-22 07:56:10|105277.1|105227.1|105259.5|105209.5|105277.3|105227.3|105258.1|105208.1|36
1724313380000|2024-08-22 07:56:20|105259.6|105209.6|105260.9|105210.9|105260.9|105210.9|105253.9|105203.9|42
1724313390000|2024-08-22 07:56:30|105260.4|105210.4|105256.8|105206.8|105260.4|105210.4|105256.3|105206.3|40
1724313400000|2024-08-22 07:56:40|105256.7|105206.7|105248.5|105198.5|105256.7|105206.7|105246.6|105196.6|36
1724313410000|2024-08-22 07:56:50|105248.2|105198.2|105250.5|105200.5|105256.2|105206.2|105248|105198|44
1724313420000|2024-08-22 07:57:00|105249.6|105199.6|105256.9|105206.9|105259.2|105209.2|105249.6|105199.6|25
1724313430000|2024-08-22 07:57:10|105257|105207|105259.4|105209.4|105276.5|105226.5|105256.9|105206.9|53
1724313440000|2024-08-22 07:57:20|105259.1|105209.1|105250|105200|105261.6|105211.6|105249.7|105199.7|31
1724313450000|2024-08-22 07:57:30|105249.3|105199.3|105239.3|105189.3|105249.3|105199.3|105238.1|105188.1|38
1724313460000|2024-08-22 07:57:40|105239.2|105189.2|105237.3|105187.3|105239.6|105189.6|105237.1|105187.1|25
1724313470000|2024-08-22 07:57:50|105237.2|105187.2|105235.9|105185.9|105238.1|105188.1|105235.8|105185.8|32
1724313480000|2024-08-22 07:58:00|105236|105186|105234.5|105184.5|105236.7|105186.7|105227.7|105177.7|38
1724313490000|2024-08-22 07:58:10|105234.2|105184.2|105242.6|105192.6|105242.6|105192.6|105232.8|105182.8|26
1724313500000|2024-08-22 07:58:20|105243|105193|105234|105184|105245.7|105195.7|105233.4|105183.4|29
1724313510000|2024-08-22 07:58:30|105234.3|105184.3|105238.8|105188.8|105239|105189|105233|105183|24
1724313520000|2024-08-22 07:58:40|105238.7|105188.7|105235|105185|105239.1|105189.1|105233.3|105183.3|25
1724313530000|2024-08-22 07:58:50|105236.4|105186.4|105242.3|105192.3|105245.8|105195.8|105235.4|105185.4|26
1724313540000|2024-08-22 07:59:00|105241.4|105191.4|105241.3|105191.3|105244.6|105194.6|105241|105191|22
1724313550000|2024-08-22 07:59:10|105241.6|105191.6|105240.7|105190.7|105242.8|105192.8|105240.4|105190.4|23
1724313560000|2024-08-22 07:59:20|105240.8|105190.8|105247|105197|105252.8|105202.8|105240.4|105190.4|35
1724313570000|2024-08-22 07:59:30|105252.6|105202.6|105245.1|105195.1|105252.6|105202.6|105243|105193|34
1724313580000|2024-08-22 07:59:40|105245.3|105195.3|105220.4|105170.4|105246.4|105196.4|105219.3|105169.3|58
1724313590000|2024-08-22 07:59:50|105215.4|105165.4|105242.9|105103.7|105248.7|105167.7|105207|105103.7|60
1724313600000|2024-08-22 08:00:00|105211.9|105161.9|105199.1|105149.1|105223.3|105173.3|105198.3|105148.3|58
1724313610000|2024-08-22 08:00:10|105197.4|105147.4|105205.4|105155.4|105210.2|105160.2|105196.2|105146.2|46
1724313620000|2024-08-22 08:00:20|105205.1|105155.1|105197.1|105147.1|105205.1|105155.1|105197.1|105147.1|42
1724313630000|2024-08-22 08:00:30|105197.3|105147.3|105197.8|105147.8|105198.2|105148.2|105192.7|105142.7|38
1724313640000|2024-08-22 08:00:40|105198.2|105148.2|105202|105152|105203.8|105153.8|105197.4|105147.4|33
1724313650000|2024-08-22 08:00:50|105201.7|105151.7|105203.4|105153.4|105203.4|105153.4|105200.8|105150.8|35
1724313660000|2024-08-22 08:01:00|105203.7|105153.7|105201.9|105151.9|105203.7|105153.7|105199.4|105149.4|28
1724313670000|2024-08-22 08:01:10|105201.8|105151.8|105192.2|105142.2|105202.7|105152.7|105191|105141|36
1724313680000|2024-08-22 08:01:20|105192.1|105142.1|105198.9|105148.9|105200.7|105150.7|105191.8|105141.8|23
1724313690000|2024-08-22 08:01:30|105198.5|105148.5|105198|105148|105198.7|105148.7|105192.5|105142.5|33
1724313700000|2024-08-22 08:01:40|105198.2|105148.2|105220.3|105170.3|105220.4|105170.4|105198.2|105148.2|46
1724313710000|2024-08-22 08:01:50|105220.1|105170.1|105215.8|105165.8|105220.2|105170.2|105215.2|105165.2|23
1724313720000|2024-08-22 08:02:00|105216.6|105166.6|105216.2|105166.2|105222.2|105172.2|105214.6|105164.6|48
1724313730000|2024-08-22 08:02:10|105215.9|105165.9|105207.3|105157.3|105215.9|105165.9|105204.7|105154.7|42
1724313740000|2024-08-22 08:02:20|105204.5|105154.5|105209.6|105159.6|105210.3|105160.3|105196|105146|37
1724313750000|2024-08-22 08:02:30|105209.8|105159.8|105182.6|105132.6|105210.1|105160.1|105182.6|105132.6|52
1724313760000|2024-08-22 08:02:40|105183|105133|105205.3|105155.3|105207|105157|105182.9|105132.9|49
1724313770000|2024-08-22 08:02:50|105206.1|105156.1|105195.5|105145.5|105206.1|105156.1|105195.3|105145.3|25
1724313780000|2024-08-22 08:03:00|105196.3|105146.3|105196.9|105146.9|105198.3|105148.3|105194.5|105144.5|33
1724313790000|2024-08-22 08:03:10|105197|105147|105194.4|105144.4|105197.7|105147.7|105194.4|105144.4|28
1724313800000|2024-08-22 08:03:20|105194.1|105144.1|105190|105140|105194.1|105144.1|105187|105137|21
1724313810000|2024-08-22 08:03:30|105189.7|105139.7|105186.4|105136.4|105189.7|105139.7|105180.6|105130.6|51
1724313820000|2024-08-22 08:03:40|105186.5|105136.5|105172.6|105122.6|105190.6|105140.6|105172.6|105122.6|56
1724313830000|2024-08-22 08:03:50|105172.8|105122.8|105169.1|105119.1|105172.8|105122.8|105164.8|105114.8|38
1724313840000|2024-08-22 08:04:00|105169.2|105119.2|105165|105115|105169.2|105119.2|105164.6|105114.6|36
1724313850000|2024-08-22 08:04:10|105164.7|105114.7|105159.2|105109.2|105166.7|105116.7|105156.2|105106.2|44
1724313860000|2024-08-22 08:04:20|105158.9|105108.9|105166.8|105116.8|105166.9|105116.9|105156.3|105106.3|35
1724313870000|2024-08-22 08:04:30|105167.2|105117.2|105174.8|105124.8|105179.1|105129.1|105167.2|105117.2|41
1724313880000|2024-08-22 08:04:40|105174.2|105124.2|105179.5|105129.5|105179.5|105129.5|105174.1|105124.1|28
1724313890000|2024-08-22 08:04:50|105179.6|105129.6|105182.3|105132.3|105185.1|105135.1|105178.1|105128.1|40
1724313900000|2024-08-22 08:05:00|105181.9|105131.9|105191.2|105141.2|105192.1|105142.1|105178.9|105128.9|35
1724313910000|2024-08-22 08:05:10|105190.8|105140.8|105208.4|105158.4|105208.7|105158.7|105190.2|105140.2|43
1724313920000|2024-08-22 08:05:20|105208.9|105158.9|105210.7|105160.7|105211|105161|105208.9|105158.9|20
1724313930000|2024-08-22 08:05:30|105210.6|105160.6|105142.2|105092.2|105210.6|105160.6|105137.3|105087.3|57
1724313940000|2024-08-22 08:05:40|105141.3|105091.3|105121.4|105071.4|105145|105095|105120|105070|49
1724313950000|2024-08-22 08:05:50|105121.1|105071.1|105095.5|105045.5|105121.1|105071.1|105094.9|105044.9|58
1724313960000|2024-08-22 08:06:00|105095.4|105045.4|105096.1|105046.1|105102.6|105052.6|105093.8|105043.8|60
1724313970000|2024-08-22 08:06:10|105097.1|105047.1|105088.5|105038.5|105097.1|105047.1|105086.6|105036.6|46
1724313980000|2024-08-22 08:06:20|105088.2|105038.2|105106.1|105056.1|105108.4|105058.4|105088.2|105038.2|57
1724313990000|2024-08-22 08:06:30|105106.3|105056.3|105103.1|105053.1|105112.7|105062.7|105099.2|105049.2|39
1724314000000|2024-08-22 08:06:40|105109.1|105059.1|105114.4|105064.4|105114.6|105064.6|105106.9|105056.9|48
1724314010000|2024-08-22 08:06:50|105114.2|105064.2|105119.2|105069.2|105119.2|105069.2|105110.8|105060.8|37
1724314020000|2024-08-22 08:07:00|105119.1|105069.1|105129.9|105079.9|105131.7|105081.7|105117.9|105067.9|37
1724314030000|2024-08-22 08:07:10|105129.6|105079.6|105126.7|105076.7|105129.6|105079.6|105126.4|105076.4|37
1724314040000|2024-08-22 08:07:20|105127|105077|105126.9|105076.9|105137.9|105087.9|105121|105071|47
1724314050000|2024-08-22 08:07:30|105126.6|105076.6|105120.1|105070.1|105127.5|105077.5|105119.4|105069.4|30
1724314060000|2024-08-22 08:07:40|105119.7|105069.7|105114.2|105064.2|105119.8|105069.8|105113.7|105063.7|31
1724314070000|2024-08-22 08:07:50|105114.3|105064.3|105114.6|105064.6|105115.3|105065.3|105114.3|105064.3|15
1724314080000|2024-08-22 08:08:00|105114.5|105064.5|105115|105065|105115.7|105065.7|105114.3|105064.3|24
1724314090000|2024-08-22 08:08:10|105115.3|105065.3|105116.3|105066.3|105118.7|105068.7|105102.3|105052.3|45
1724314100000|2024-08-22 08:08:20|105116.5|105066.5|105119.6|105069.6|105119.6|105069.6|105114.9|105064.9|20
1724314110000|2024-08-22 08:08:30|105119.3|105069.3|105119.6|105069.6|105119.6|105069.6|105114.3|105064.3|32
1724314120000|2024-08-22 08:08:40|105120.2|105070.2|105126.1|105076.1|105127.4|105077.4|105120.1|105070.1|39
1724314130000|2024-08-22 08:08:50|105126.5|105076.5|105139.3|105089.3|105140.1|105090.1|105126.5|105076.5|43
1724314140000|2024-08-22 08:09:00|105138.8|105088.8|105142.2|105092.2|105142.7|105092.7|105138.8|105088.8|39
1724314150000|2024-08-22 08:09:10|105142.5|105092.5|105143.8|105093.8|105143.8|105093.8|105142.1|105092.1|20
1724314160000|2024-08-22 08:09:20|105143.7|105093.7|105107.7|105057.7|105144|105094|105107.7|105057.7|42
1724314170000|2024-08-22 08:09:30|105107.6|105057.6|105110.8|105060.8|105113.4|105063.4|105107.5|105057.5|31
1724314180000|2024-08-22 08:09:40|105110.7|105060.7|105110.5|105060.5|105111.3|105061.3|105107.8|105057.8|32
1724314190000|2024-08-22 08:09:50|105110.4|105060.4|105117.1|105067.1|105117.1|105067.1|105104|105054|38
1724314200000|2024-08-22 08:10:00|105118.6|105068.6|105118.4|105068.4|105119.6|105069.6|105117.9|105067.9|29
1724314210000|2024-08-22 08:10:10|105118.3|105068.3|105118.6|105068.6|105118.8|105068.8|105117.7|105067.7|26
1724314220000|2024-08-22 08:10:20|105118.5|105068.5|105118.8|105068.8|105119.3|105069.3|105118.3|105068.3|16
1724314230000|2024-08-22 08:10:30|105118.7|105068.7|105138.7|105088.7|105138.7|105088.7|105118.7|105068.7|40
1724314240000|2024-08-22 08:10:40|105139.4|105089.4|105140.6|105090.6|105142.6|105092.6|105132.3|105082.3|49
1724314250000|2024-08-22 08:10:50|105140.1|105090.1|105138.3|105088.3|105141.3|105091.3|105136.2|105086.2|32
1724314260000|2024-08-22 08:11:00|105138.2|105088.2|105138.8|105088.8|105140.8|105090.8|105133.7|105083.7|55
1724314270000|2024-08-22 08:11:10|105143|105093|105130.9|105080.9|105143|105093|105130.9|105080.9|45
1724314280000|2024-08-22 08:11:20|105130.4|105080.4|105131.3|105081.3|105134.5|105084.5|105128.3|105078.3|34
1724314290000|2024-08-22 08:11:30|105130.9|105080.9|105124.7|105074.7|105130.9|105080.9|105120.7|105070.7|34
1724314300000|2024-08-22 08:11:40|105124.8|105074.8|105115.9|105065.9|105125.7|105075.7|105115.9|105065.9|25
1724314310000|2024-08-22 08:11:50|105114.7|105064.7|105117.6|105067.6|105118.9|105068.9|105101.8|105051.8|44
1724314320000|2024-08-22 08:12:00|105118.3|105068.3|105125.6|105075.6|105130.8|105080.8|105118.3|105068.3|40
1724314330000|2024-08-22 08:12:10|105125.8|105075.8|105122.2|105072.2|105125.8|105075.8|105121.9|105071.9|28
1724314340000|2024-08-22 08:12:20|105122.1|105072.1|105137.7|105087.7|105137.9|105087.9|105121.9|105071.9|30
1724314350000|2024-08-22 08:12:30|105137.3|105087.3|105130.4|105080.4|105138.6|105088.6|105127.8|105077.8|34
1724314360000|2024-08-22 08:12:40|105130.6|105080.6|105135.7|105085.7|105146|105096|105130.6|105080.6|34
1724314370000|2024-08-22 08:12:50|105135.8|105085.8|105131.6|105081.6|105136.7|105086.7|105127.4|105077.4|28
1724314380000|2024-08-22 08:13:00|105132.6|105082.6|105143.5|105093.5|105143.6|105093.6|105132.6|105082.6|25
1724314390000|2024-08-22 08:13:10|105143.3|105093.3|105130.3|105080.3|105144.1|105094.1|105123.9|105073.9|46
1724314400000|2024-08-22 08:13:20|105130.2|105080.2|105128.5|105078.5|105130.5|105080.5|105122.8|105072.8|44
1724314410000|2024-08-22 08:13:30|105128.8|105078.8|105112.7|105062.7|105128.9|105078.9|105111|105061|41
1724314420000|2024-08-22 08:13:40|105112.9|105062.9|105112.9|105062.9|105112.9|105062.9|105111.4|105061.4|21
1724314430000|2024-08-22 08:13:50|105113|105063|105099.4|105049.4|105113|105063|105094.9|105044.9|40
1724314440000|2024-08-22 08:14:00|105099|105049|105090.4|105040.4|105101.1|105051.1|105089.8|105039.8|46
1724314450000|2024-08-22 08:14:10|105089.9|105039.9|105096.7|105046.7|105096.7|105046.7|105083.9|105033.9|41
1724314460000|2024-08-22 08:14:20|105095.9|105045.9|105095.2|105045.2|105097.9|105047.9|105092|105042|44
1724314470000|2024-08-22 08:14:30|105094.8|105044.8|105093.3|105043.3|105094.8|105044.8|105091.3|105041.3|35
1724314480000|2024-08-22 08:14:40|105092.6|105042.6|105108|105058|105108|105058|105092.6|105042.6|43
1724314490000|2024-08-22 08:14:50|105108.6|105058.6|105118.4|105068.4|105118.7|105068.7|105106.9|105056.9|29
1724314500000|2024-08-22 08:15:00|105118.6|105068.6|105127.9|105077.9|105128.5|105078.5|105116.9|105066.9|40
1724314510000|2024-08-22 08:15:10|105127.8|105077.8|105123.4|105073.4|105129.3|105079.3|105123.4|105073.4|28
1724314520000|2024-08-22 08:15:20|105123.2|105073.2|105136.9|105086.9|105147.3|105097.3|105123|105073|52
1724314530000|2024-08-22 08:15:30|105135.3|105085.3|105139.9|105089.9|105139.9|105089.9|105133.2|105083.2|43
1724314540000|2024-08-22 08:15:40|105139.8|105089.8|105148.5|105098.5|105148.5|105098.5|105139.8|105089.8|28
1724314550000|2024-08-22 08:15:50|105148.2|105098.2|105147.5|105097.5|105149.2|105099.2|105146.3|105096.3|32
1724314560000|2024-08-22 08:16:00|105146.9|105096.9|105155.9|105105.9|105156.9|105106.9|105146.9|105096.9|38
1724314570000|2024-08-22 08:16:10|105155|105105|105149.9|105099.9|105155|105105|105136.8|105086.8|47
1724314580000|2024-08-22 08:16:20|105149.5|105099.5|105153.7|105103.7|105159.4|105109.4|105148.6|105098.6|37
1724314590000|2024-08-22 08:16:30|105153.1|105103.1|105153.4|105103.4|105155|105105|105152|105102|24
1724314600000|2024-08-22 08:16:40|105153.6|105103.6|105156.4|105106.4|105169.4|105119.4|105152.2|105102.2|30
1724314610000|2024-08-22 08:16:50|105156.3|105106.3|105147.1|105097.1|105156.6|105106.6|105146.3|105096.3|37
1724314620000|2024-08-22 08:17:00|105147.2|105097.2|105144.9|105094.9|105148.5|105098.5|105143.5|105093.5|31
1724314630000|2024-08-22 08:17:10|105145.1|105095.1|105148.8|105098.8|105149|105099|105145.1|105095.1|37
1724314640000|2024-08-22 08:17:20|105148.6|105098.6|105144.6|105094.6|105148.6|105098.6|105144.6|105094.6|25
1724314650000|2024-08-22 08:17:30|105144.7|105094.7|105143.2|105093.2|105144.8|105094.8|105143.1|105093.1|21
1724314660000|2024-08-22 08:17:40|105142.9|105092.9|105160.3|105110.3|105160.3|105110.3|105139.9|105089.9|38
1724314670000|2024-08-22 08:17:50|105160.2|105110.2|105161.6|105111.6|105162.1|105112.1|105158.7|105108.7|38
1724314680000|2024-08-22 08:18:00|105160.3|105110.3|105161.6|105111.6|105162.3|105112.3|105159.4|105109.4|35
1724314690000|2024-08-22 08:18:10|105161.8|105111.8|105159.9|105109.9|105162.3|105112.3|105159.6|105109.6|22
1724314700000|2024-08-22 08:18:20|105160|105110|105162.4|105112.4|105162.5|105112.5|105158.1|105108.1|26
1724314710000|2024-08-22 08:18:30|105163.4|105113.4|105163.5|105113.5|105164.1|105114.1|105162.4|105112.4|18
1724314720000|2024-08-22 08:18:40|105163.8|105113.8|105162.4|105112.4|105164.2|105114.2|105162.1|105112.1|29
1724314730000|2024-08-22 08:18:50|105162.7|105112.7|105175.2|105125.2|105175.4|105125.4|105162.7|105112.7|33
1724314740000|2024-08-22 08:19:00|105175|105125|105171|105121|105175|105125|105170.4|105120.4|30
1724314750000|2024-08-22 08:19:10|105170.8|105120.8|105166.6|105116.6|105170.8|105120.8|105149.1|105099.1|41
1724314760000|2024-08-22 08:19:20|105166.9|105116.9|105176.1|105126.1|105176.4|105126.4|105166.9|105116.9|30
1724314770000|2024-08-22 08:19:30|105176.3|105126.3|105172.5|105122.5|105177.7|105127.7|105164.1|105114.1|35
1724314780000|2024-08-22 08:19:40|105172.1|105122.1|105169.9|105119.9|105173.5|105123.5|105166.6|105116.6|31
1724314790000|2024-08-22 08:19:50|105170|105120|105178.6|105128.6|105178.9|105128.9|105170|105120|43
1724314800000|2024-08-22 08:20:00|105178.1|105128.1|105194.6|105144.6|105212.6|105162.6|105178.1|105128.1|44
1724314810000|2024-08-22 08:20:10|105194.2|105144.2|105194.3|105144.3|105194.3|105144.3|105192.6|105142.6|13
1724314820000|2024-08-22 08:20:20|105193.8|105143.8|105191.5|105141.5|105194|105144|105190.8|105140.8|18
1724314830000|2024-08-22 08:20:30|105191.3|105141.3|105192.5|105142.5|105193|105143|105191.1|105141.1|18
1724314840000|2024-08-22 08:20:40|105191.8|105141.8|105191.4|105141.4|105192.2|105142.2|105189.1|105139.1|21
1724314850000|2024-08-22 08:20:50|105191.3|105141.3|105177.6|105127.6|105191.4|105141.4|105177.6|105127.6|29
1724314860000|2024-08-22 08:21:00|105177.5|105127.5|105165|105115|105179.6|105129.6|105164|105114|30
1724314870000|2024-08-22 08:21:10|105164.9|105114.9|105153.3|105103.3|105167.4|105117.4|105153.2|105103.2|31
1724314880000|2024-08-22 08:21:20|105153|105103|105151.2|105101.2|105153|105103|105147|105097|27
1724314890000|2024-08-22 08:21:30|105151.6|105101.6|105152.4|105102.4|105154.1|105104.1|105151.6|105101.6|16
1724314900000|2024-08-22 08:21:40|105152.3|105102.3|105145.2|105095.2|105152.3|105102.3|105144.3|105094.3|21
1724314910000|2024-08-22 08:21:50|105145|105095|105140.5|105090.5|105145|105095|105140.4|105090.4|16
1724314920000|2024-08-22 08:22:00|105140.2|105090.2|105142.1|105092.1|105142.3|105092.3|105139.2|105089.2|27
1724314930000|2024-08-22 08:22:10|105141.8|105091.8|105141.5|105091.5|105142|105092|105140.2|105090.2|13
1724314940000|2024-08-22 08:22:20|105141.6|105091.6|105128.7|105103.7|105142.2|105103.7|105118.8|105091.4|33
1724314950000|2024-08-22 08:22:30|105129.3|105104.3|105127.6|105102.6|105130.4|105105.4|105127.6|105102.6|15
1724314960000|2024-08-22 08:22:40|105127.4|105102.4|105127.5|105102.5|105127.9|105102.9|105127|105102|10
1724314970000|2024-08-22 08:22:50|105127.2|105102.2|105117.4|105092.4|105127.2|105102.2|105116.4|105091.4|23
1724314980000|2024-08-22 08:23:00|105117.6|105092.6|105106.6|105081.6|105117.9|105092.9|105106.2|105081.2|29
1724314990000|2024-08-22 08:23:10|105106.5|105081.5|105104.1|105079.1|105108.2|105083.2|105104.1|105079.1|22
1724315000000|2024-08-22 08:23:20|105103.9|105078.9|105102|105077|105103.9|105078.9|105101.8|105076.8|11
1724315010000|2024-08-22 08:23:30|105101.9|105076.9|105104|105079|105104.5|105079.5|105097.1|105072.1|31
1724315020000|2024-08-22 08:23:40|105105.7|105080.7|105129.6|105079.6|105129.6|105093.4|105105.7|105078.5|33
1724315030000|2024-08-22 08:23:50|105129.5|105079.5|105150.2|105100.2|105150.2|105100.2|105129.5|105079.5|35
1724315040000|2024-08-22 08:24:00|105149.5|105099.5|105145.5|105095.5|105149.7|105099.7|105145.4|105095.4|30
1724315050000|2024-08-22 08:24:10|105145.3|105095.3|105139.8|105089.8|105146.2|105096.2|105139.2|105089.2|28
1724315060000|2024-08-22 08:24:20|105139.5|105089.5|105136.6|105086.6|105140.4|105090.4|105136.5|105086.5|22
1724315070000|2024-08-22 08:24:30|105136.5|105086.5|105131.5|105081.5|105139.1|105089.1|105126.3|105076.3|39
1724315080000|2024-08-22 08:24:40|105131.8|105081.8|105130.2|105080.2|105132.3|105082.3|105127.1|105077.1|38
1724315090000|2024-08-22 08:24:50|105131.9|105081.9|105132.8|105082.8|105138|105088|105131.9|105081.9|29
1724315100000|2024-08-22 08:25:00|105133.2|105083.2|105134.5|105084.5|105134.7|105084.7|105133.2|105083.2|18
1724315110000|2024-08-22 08:25:10|105134.8|105084.8|105132.5|105082.5|105137|105087|105132.2|105082.2|20
1724315120000|2024-08-22 08:25:20|105132.8|105082.8|105133.4|105083.4|105133.4|105083.4|105132.8|105082.8|8
1724315130000|2024-08-22 08:25:30|105133.3|105083.3|105127.8|105077.8|105133.4|105083.4|105126.8|105076.8|38
1724315140000|2024-08-22 08:25:40|105127.3|105077.3|105122.8|105072.8|105127.3|105077.3|105122.5|105072.5|33
1724315150000|2024-08-22 08:25:50|105123.9|105073.9|105127.3|105077.3|105128.8|105078.8|105120.9|105070.9|27
1724315160000|2024-08-22 08:26:00|105127|105077|105122|105072|105130.6|105080.6|105122|105072|33
1724315170000|2024-08-22 08:26:10|105122.1|105072.1|105122.1|105072.1|105122.4|105072.4|105119.1|105069.1|21
1724315180000|2024-08-22 08:26:20|105122.2|105072.2|105121.4|105071.4|105122.2|105072.2|105120.2|105070.2|22
1724315190000|2024-08-22 08:26:30|105121.3|105071.3|105121.4|105071.4|105121.9|105071.9|105121.3|105071.3|11
1724315200000|2024-08-22 08:26:40|105122.2|105072.2|105140.6|105090.6|105141.9|105091.9|105122.2|105072.2|41
1724315210000|2024-08-22 08:26:50|105140.4|105090.4|105144.3|105094.3|105144.8|105094.8|105137|105087|30
1724315220000|2024-08-22 08:27:00|105144.6|105094.6|105139.2|105089.2|105144.6|105094.6|105139.2|105089.2|22
1724315230000|2024-08-22 08:27:10|105139|105089|105137.7|105087.7|105139|105089|105137.5|105087.5|10
1724315240000|2024-08-22 08:27:20|105137.9|105087.9|105142.1|105092.1|105142.1|105092.1|105137.9|105087.9|19
1724315250000|2024-08-22 08:27:30|105142.2|105092.2|105143|105093|105144.1|105094.1|105142.2|105092.2|17
1724315260000|2024-08-22 08:27:40|105142.8|105092.8|105142.5|105092.5|105142.9|105092.9|105142.3|105092.3|9
1724315270000|2024-08-22 08:27:50|105142.6|105092.6|105153.7|105103.7|105154.3|105104.3|105139.6|105089.6|26
1724315280000|2024-08-22 08:28:00|105153.1|105103.1|105158.7|105108.7|105159.5|105109.5|105153.1|105103.1|29
1724315290000|2024-08-22 08:28:10|105158.8|105108.8|105157.9|105107.9|105158.8|105108.8|105154.7|105104.7|18
1724315300000|2024-08-22 08:28:20|105158.6|105108.6|105164|105114|105164|105114|105158.6|105108.6|17
1724315310000|2024-08-22 08:28:30|105163.8|105113.8|105177.2|105127.2|105177.2|105127.2|105163.8|105113.8|39
1724315320000|2024-08-22 08:28:40|105177|105127|105174.2|105124.2|105186.3|105136.3|105173.3|105123.3|45
1724315330000|2024-08-22 08:28:50|105174.1|105124.1|105182.6|105132.6|105182.6|105132.6|105171.7|105121.7|31
1724315340000|2024-08-22 08:29:00|105183.2|105133.2|105197.7|105147.7|105197.7|105147.7|105179.9|105129.9|44
1724315350000|2024-08-22 08:29:10|105197.5|105147.5|105205.7|105155.7|105205.8|105155.8|105194.8|105144.8|43
1724315360000|2024-08-22 08:29:20|105205.4|105155.4|105204.3|105154.3|105206.4|105156.4|105199.1|105149.1|39
1724315370000|2024-08-22 08:29:30|105205.1|105155.1|105203.9|105153.9|105205.1|105155.1|105198.8|105148.8|34
1724315380000|2024-08-22 08:29:40|105203.7|105153.7|105195.4|105145.4|105204.9|105154.9|105195.3|105145.3|30
1724315390000|2024-08-22 08:29:50|105195.3|105145.3|105195.3|105145.3|105197.4|105147.4|105194.5|105144.5|31
1724315400000|2024-08-22 08:30:00|105187.8|105137.8|105195.2|105145.2|105198.7|105148.7|105181.4|105131.4|45
1724315410000|2024-08-22 08:30:10|105194.9|105144.9|105175.6|105125.6|105195.7|105145.7|105175.4|105125.4|42
1724315420000|2024-08-22 08:30:20|105175.2|105125.2|105180.3|105130.3|105181.4|105131.4|105168.3|105118.3|40
1724315430000|2024-08-22 08:30:30|105180.5|105130.5|105170.1|105120.1|105180.6|105130.6|105170.1|105120.1|41
1724315440000|2024-08-22 08:30:40|105170.6|105120.6|105181.7|105131.7|105181.7|105131.7|105169.2|105119.2|20
1724315450000|2024-08-22 08:30:50|105181.9|105131.9|105177|105127|105184.7|105134.7|105176.9|105126.9|40
1724315460000|2024-08-22 08:31:00|105176.9|105126.9|105180.3|105130.3|105180.5|105130.5|105171.7|105121.7|34
1724315470000|2024-08-22 08:31:10|105180.6|105130.6|105182.1|105132.1|105184.3|105134.3|105180.6|105130.6|21
1724315480000|2024-08-22 08:31:20|105182|105132|105174.7|105124.7|105182|105132|105174.4|105124.4|16
1724315490000|2024-08-22 08:31:30|105174.4|105124.4|105152.2|105102.2|105174.4|105124.4|105148.6|105098.6|27
1724315500000|2024-08-22 08:31:40|105152.3|105102.3|105148.6|105098.6|105152.8|105102.8|105148.6|105098.6|24
1724315510000|2024-08-22 08:31:50|105149.8|105099.8|105163.4|105113.4|105164.7|105114.7|105144.2|105094.2|38
1724315520000|2024-08-22 08:32:00|105163.3|105113.3|105166.3|105116.3|105169.5|105119.5|105163.3|105113.3|24
1724315530000|2024-08-22 08:32:10|105166.4|105116.4|105167.6|105117.6|105167.6|105117.6|105165.7|105115.7|17
1724315540000|2024-08-22 08:32:20|105168.7|105118.7|105167.3|105117.3|105169.7|105119.7|105167.3|105117.3|20
1724315550000|2024-08-22 08:32:30|105167.2|105117.2|105166.1|105116.1|105167.2|105117.2|105162.9|105112.9|26
1724315560000|2024-08-22 08:32:40|105166.5|105116.5|105165.4|105115.4|105166.5|105116.5|105161.2|105111.2|27
1724315570000|2024-08-22 08:32:50|105165.2|105115.2|105167.9|105117.9|105168.1|105118.1|105161.5|105111.5|27
1724315580000|2024-08-22 08:33:00|105167.8|105117.8|105167.3|105117.3|105167.9|105117.9|105164.1|105114.1|33
1724315590000|2024-08-22 08:33:10|105167.6|105117.6|105170.2|105120.2|105171.1|105121.1|105167.6|105117.6|24
1724315600000|2024-08-22 08:33:20|105170.5|105120.5|105166.1|105116.1|105171.9|105121.9|105166.1|105116.1|29
1724315610000|2024-08-22 08:33:30|105166|105116|105160.1|105110.1|105166|105116|105159.7|105109.7|17
1724315620000|2024-08-22 08:33:40|105159.7|105109.7|105163.7|105113.7|105165.4|105115.4|105156.8|105106.8|31
1724315630000|2024-08-22 08:33:50|105164|105114|105165.9|105115.9|105167.4|105117.4|105163.8|105113.8|18
1724315640000|2024-08-22 08:34:00|105166.6|105116.6|105159.6|105109.6|105166.6|105116.6|105158.6|105108.6|29
1724315650000|2024-08-22 08:34:10|105159.4|105109.4|105153.4|105103.4|105159.4|105109.4|105153.2|105103.2|19
1724315660000|2024-08-22 08:34:20|105154.7|105104.7|105142.5|105092.5|105154.7|105104.7|105142.5|105092.5|17
1724315670000|2024-08-22 08:34:30|105142.7|105092.7|105145.6|105095.6|105146.5|105096.5|105142.7|105092.7|20
1724315680000|2024-08-22 08:34:40|105144.3|105094.3|105142.5|105092.5|105145.6|105095.6|105141.4|105091.4|30
1724315690000|2024-08-22 08:34:50|105142.4|105092.4|105147.1|105097.1|105147.1|105097.1|105142.3|105092.3|23
1724315700000|2024-08-22 08:35:00|105147.4|105097.4|105155.2|105105.2|105155.2|105105.2|105147.4|105097.4|13
1724315710000|2024-08-22 08:35:10|105154.8|105104.8|105149.9|105099.9|105154.8|105104.8|105149.9|105099.9|16
1724315720000|2024-08-22 08:35:20|105150.7|105100.7|105153.4|105103.4|105153.4|105103.4|105146.2|105096.2|24
1724315730000|2024-08-22 08:35:30|105153.2|105103.2|105154.2|105104.2|105157.6|105107.6|105150.2|105100.2|20
1724315740000|2024-08-22 08:35:40|105154.5|105104.5|105154.5|105104.5|105154.5|105104.5|105153.1|105103.1|14
1724315750000|2024-08-22 08:35:50|105154.6|105104.6|105154.1|105104.1|105155.2|105105.2|105152.6|105102.6|13
1724315760000|2024-08-22 08:36:00|105153.9|105103.9|105159.3|105134.3|105160.1|105135.1|105153.9|105103.9|17
1724315770000|2024-08-22 08:36:10|105159.1|105134.1|105159.4|105134.4|105161.9|105136.9|105158.1|105133.1|27
1724315780000|2024-08-22 08:36:20|105159|105134|105157.6|105132.6|105159.1|105134.1|105157.2|105132.2|15
1724315790000|2024-08-22 08:36:30|105157.7|105132.7|105179.7|105129.7|105179.7|105142.2|105157.7|105129.7|24
1724315800000|2024-08-22 08:36:40|105179|105129|105176.1|105126.1|105179.2|105129.2|105176|105126|15
1724315810000|2024-08-22 08:36:50|105175.6|105125.6|105175.3|105125.3|105175.6|105125.6|105175|105125|9
1724315820000|2024-08-22 08:37:00|105174.9|105124.9|105176.3|105126.3|105177.2|105127.2|105173.9|105123.9|23
1724315830000|2024-08-22 08:37:10|105176.4|105126.4|105167.1|105117.1|105176.5|105126.5|105167.1|105117.1|20
1724315840000|2024-08-22 08:37:20|105166.8|105116.8|105175.2|105125.2|105176.9|105126.9|105165.9|105115.9|30
1724315850000|2024-08-22 08:37:30|105174.6|105124.6|105168.3|105118.3|105176.1|105126.1|105165.1|105115.1|31
1724315860000|2024-08-22 08:37:40|105169.3|105119.3|105182.9|105132.9|105185|105135|105167.9|105117.9|43
1724315870000|2024-08-22 08:37:50|105183|105133|105187.3|105137.3|105187.4|105137.4|105181.7|105131.7|43
1724315880000|2024-08-22 08:38:00|105187|105137|105186.8|105136.8|105188.2|105138.2|105185.1|105135.1|35
1724315890000|2024-08-22 08:38:10|105186.9|105136.9|105186.9|105136.9|105186.9|105136.9|105182.1|105132.1|24
1724315900000|2024-08-22 08:38:20|105187|105137|105188.7|105138.7|105190.4|105140.4|105187|105137|23
1724315910000|2024-08-22 08:38:30|105189|105139|105186.7|105136.7|105190.6|105140.6|105186.7|105136.7|28
1724315920000|2024-08-22 08:38:40|105186.8|105136.8|105184.4|105134.4|105186.9|105136.9|105184.2|105134.2|17
1724315930000|2024-08-22 08:38:50|105184.5|105134.5|105177.1|105127.1|105184.5|105134.5|105174.7|105124.7|28
1724315940000|2024-08-22 08:39:00|105177.8|105127.8|105176.4|105126.4|105177.8|105127.8|105176.4|105126.4|14
1724315950000|2024-08-22 08:39:10|105177.1|105127.1|105167.6|105117.6|105177.1|105127.1|105166.7|105116.7|24
1724315960000|2024-08-22 08:39:20|105167.3|105117.3|105158.7|105108.7|105167.3|105117.3|105156.4|105106.4|37
1724315970000|2024-08-22 08:39:30|105158.8|105108.8|105155.7|105105.7|105158.8|105108.8|105151.8|105101.8|35
1724315980000|2024-08-22 08:39:40|105155.5|105105.5|105153.5|105103.5|105156.3|105106.3|105152.8|105102.8|25
1724315990000|2024-08-22 08:39:50|105152.8|105102.8|105156.6|105106.6|105158.3|105108.3|105152.8|105102.8|23
1724316000000|2024-08-22 08:40:00|105156.7|105106.7|105158.6|105108.6|105172.7|105122.7|105156.3|105106.3|34
1724316010000|2024-08-22 08:40:10|105158.1|105108.1|105160.4|105110.4|105164.1|105114.1|105156.7|105106.7|25
1724316020000|2024-08-22 08:40:20|105160.3|105110.3|105164.1|105114.1|105164.3|105114.3|105158.5|105108.5|25
1724316030000|2024-08-22 08:40:30|105163.8|105113.8|105168.1|105118.1|105173.1|105123.1|105162.9|105112.9|39
1724316040000|2024-08-22 08:40:40|105169|105119|105158.3|105108.3|105173.7|105123.7|105158.1|105108.1|41
1724316050000|2024-08-22 08:40:50|105158.5|105108.5|105154|105104|105159.5|105109.5|105153.9|105103.9|36
1724316060000|2024-08-22 08:41:00|105153.6|105103.6|105156.1|105106.1|105159.1|105109.1|105152|105102|28
1724316070000|2024-08-22 08:41:10|105158.3|105108.3|105158.2|105108.2|105160.9|105110.9|105155.4|105105.4|34
1724316080000|2024-08-22 08:41:20|105157.9|105107.9|105159.2|105109.2|105162|105112|105156.5|105106.5|36
1724316090000|2024-08-22 08:41:30|105159|105109|105156.4|105106.4|105159|105109|105156.4|105106.4|20
1724316100000|2024-08-22 08:41:40|105156.2|105106.2|105156.7|105106.7|105156.7|105106.7|105154.3|105104.3|16
1724316110000|2024-08-22 08:41:50|105156.6|105106.6|105168.2|105118.2|105172.9|105122.9|105156.6|105106.6|47
1724316120000|2024-08-22 08:42:00|105163.1|105113.1|105157.3|105107.3|105165.4|105115.4|105157.3|105107.3|42
1724316130000|2024-08-22 08:42:10|105157.2|105107.2|105157.1|105107.1|105158.8|105108.8|105156.5|105106.5|19
1724316140000|2024-08-22 08:42:20|105156.5|105106.5|105163.9|105113.9|105164.1|105114.1|105156.5|105106.5|25
1724316150000|2024-08-22 08:42:30|105163.8|105113.8|105167.6|105117.6|105167.6|105117.6|105163.3|105113.3|34
1724316160000|2024-08-22 08:42:40|105167.5|105117.5|105162.5|105112.5|105167.6|105117.6|105162.2|105112.2|24
1724316170000|2024-08-22 08:42:50|105162.4|105112.4|105168|105118|105168.4|105118.4|105162.1|105112.1|23
1724316180000|2024-08-22 08:43:00|105168.9|105118.9|105167.2|105117.2|105168.9|105118.9|105166|105116|23
1724316190000|2024-08-22 08:43:10|105167.4|105117.4|105166.4|105116.4|105167.4|105117.4|105166|105116|15
1724316200000|2024-08-22 08:43:20|105166.1|105116.1|105168.7|105118.7|105172.3|105122.3|105166|105116|19
1724316210000|2024-08-22 08:43:30|105166.4|105116.4|105162.2|105112.2|105167.6|105117.6|105158.7|105108.7|27
1724316220000|2024-08-22 08:43:40|105162.3|105112.3|105166.1|105116.1|105166.2|105116.2|105162.1|105112.1|23
1724316230000|2024-08-22 08:43:50|105165.8|105115.8|105180|105130|105180|105130|105165.6|105115.6|32
1724316240000|2024-08-22 08:44:00|105179.9|105129.9|105181.7|105131.7|105183.4|105133.4|105179.9|105129.9|19
1724316250000|2024-08-22 08:44:10|105181.4|105131.4|105182.5|105132.5|105183.1|105133.1|105180.2|105130.2|24
1724316260000|2024-08-22 08:44:20|105182.4|105132.4|105185.4|105135.4|105188|105138|105182.4|105132.4|23
1724316270000|2024-08-22 08:44:30|105184.9|105134.9|105174.5|105124.5|105184.9|105134.9|105173.3|105123.3|25
1724316280000|2024-08-22 08:44:40|105174.9|105124.9|105177.7|105127.7|105183.4|105133.4|105174.5|105124.5|29
1724316290000|2024-08-22 08:44:50|105177.2|105127.2|105172.3|105122.3|105177.9|105127.9|105172.3|105122.3|20
1724316300000|2024-08-22 08:45:00|105172.6|105122.6|105179.9|105129.9|105179.9|105129.9|105172.5|105122.5|22
1724316310000|2024-08-22 08:45:10|105179.7|105129.7|105183.8|105133.8|105183.8|105133.8|105178.8|105128.8|23
1724316320000|2024-08-22 08:45:20|105185|105135|105187.1|105137.1|105187.4|105137.4|105185|105135|14
1724316330000|2024-08-22 08:45:30|105186.9|105136.9|105196.4|105146.4|105196.4|105146.4|105186|105136|21
1724316340000|2024-08-22 08:45:40|105196.2|105146.2|105198|105148|105198|105148|105195.8|105145.8|7
1724316350000|2024-08-22 08:45:50|105198.9|105148.9|105225.7|105175.7|105226.5|105176.5|105198.9|105148.9|35
1724316360000|2024-08-22 08:46:00|105225.9|105175.9|105233.8|105183.8|105235|105185|105225.9|105175.9|34
1724316370000|2024-08-22 08:46:10|105234.1|105184.1|105237.9|105187.9|105238|105188|105233|105183|30
1724316380000|2024-08-22 08:46:20|105238.4|105188.4|105228.2|105178.2|105242|105192|105227.7|105177.7|30
1724316390000|2024-08-22 08:46:30|105228.5|105178.5|105226.3|105176.3|105231|105181|105226.3|105176.3|19
1724316400000|2024-08-22 08:46:40|105226.2|105176.2|105219.7|105169.7|105226.5|105176.5|105219|105169|21
1724316410000|2024-08-22 08:46:50|105219.6|105169.6|105218.7|105193.7|105234.9|105193.7|105212|105169.6|38
1724316420000|2024-08-22 08:47:00|105218.2|105193.2|105215.4|105190.4|105220.6|105195.6|105214.1|105189.1|40
1724316430000|2024-08-22 08:47:10|105215.1|105190.1|105230.3|105180.3|105233.3|105190.5|105214.9|105180|28
1724316440000|2024-08-22 08:47:20|105230.5|105180.5|105230.3|105180.3|105231.1|105181.1|105230.1|105180.1|15
1724316450000|2024-08-22 08:47:30|105230.2|105180.2|105227.8|105177.8|105230.6|105180.6|105227.2|105177.2|18
1724316460000|2024-08-22 08:47:40|105228.2|105178.2|105225.5|105175.5|105228.9|105178.9|105225.5|105175.5|14
1724316470000|2024-08-22 08:47:50|105225.1|105175.1|105211.4|105161.4|105225.1|105175.1|105211.4|105161.4|24
1724316480000|2024-08-22 08:48:00|105208.5|105158.5|105218.3|105168.3|105219.8|105169.8|105206.8|105156.8|22
1724316490000|2024-08-22 08:48:10|105217.9|105167.9|105224.9|105174.9|105225.3|105175.3|105216.7|105166.7|19
1724316500000|2024-08-22 08:48:20|105224.8|105174.8|105234.9|105184.9|105234.9|105184.9|105224.6|105174.6|29
1724316510000|2024-08-22 08:48:30|105234.3|105184.3|105235.2|105185.2|105235.7|105185.7|105232.7|105182.7|20
1724316520000|2024-08-22 08:48:40|105235.5|105185.5|105234.4|105184.4|105236.4|105186.4|105233.6|105183.6|30
1724316530000|2024-08-22 08:48:50|105234.3|105184.3|105239.4|105189.4|105239.4|105189.4|105234.2|105184.2|9
1724316540000|2024-08-22 08:49:00|105239.5|105189.5|105245.3|105195.3|105263.5|105213.5|105239.5|105189.5|43
1724316550000|2024-08-22 08:49:10|105245.4|105195.4|105246.2|105196.2|105246.9|105196.9|105245.4|105195.4|18
1724316560000|2024-08-22 08:49:20|105246.7|105196.7|105260.8|105210.8|105261.8|105211.8|105246.3|105196.3|32
1724316570000|2024-08-22 08:49:30|105261.7|105211.7|105278.9|105228.9|105281|105231|105261.6|105211.6|44
1724316580000|2024-08-22 08:49:40|105278.8|105228.8|105270.7|105220.7|105279.8|105229.8|105270.1|105220.1|33
1724316590000|2024-08-22 08:49:50|105270.6|105220.6|105284.7|105234.7|105285.9|105235.9|105270.6|105220.6|31
1724316600000|2024-08-22 08:50:00|105284.5|105234.5|105285.2|105235.2|105285.4|105235.4|105281.5|105231.5|33
1724316610000|2024-08-22 08:50:10|105285.1|105235.1|105300.9|105250.9|105301.1|105251.1|105285.1|105235.1|41
1724316620000|2024-08-22 08:50:20|105301.3|105251.3|105308.6|105258.6|105312.9|105262.9|105298.8|105248.8|26
1724316630000|2024-08-22 08:50:30|105308.9|105258.9|105305.5|105255.5|105313.5|105263.5|105304.9|105254.9|28
1724316640000|2024-08-22 08:50:40|105306.4|105256.4|105313.8|105263.8|105317.5|105267.5|105306|105256|25
1724316650000|2024-08-22 08:50:50|105313.9|105263.9|105303.6|105253.6|105314|105264|105303.6|105253.6|34
1724316660000|2024-08-22 08:51:00|105301.1|105251.1|105308.6|105258.6|105312.1|105262.1|105300|105250|42
1724316670000|2024-08-22 08:51:10|105307.7|105257.7|105304.9|105254.9|105308.3|105258.3|105303.3|105253.3|38
1724316680000|2024-08-22 08:51:20|105305|105255|105322.1|105272.1|105322.1|105272.1|105305|105255|28
1724316690000|2024-08-22 08:51:30|105322.7|105272.7|105315|105265|105322.8|105272.8|105313.8|105263.8|29
1724316700000|2024-08-22 08:51:40|105315.7|105265.7|105313.6|105263.6|105315.8|105265.8|105312.6|105262.6|20
1724316710000|2024-08-22 08:51:50|105313|105263|105319|105269|105323.1|105273.1|105313|105263|41
1724316720000|2024-08-22 08:52:00|105319.1|105269.1|105319.9|105269.9|105320.8|105270.8|105319.1|105269.1|27
1724316730000|2024-08-22 08:52:10|105319.8|105269.8|105305|105255|105319.8|105269.8|105305|105255|33
1724316740000|2024-08-22 08:52:20|105305.1|105255.1|105308.1|105258.1|105308.2|105258.2|105305.1|105255.1|22
1724316750000|2024-08-22 08:52:30|105308|105258|105304.4|105254.4|105308|105258|105295.3|105245.3|24
1724316760000|2024-08-22 08:52:40|105304.6|105254.6|105305.1|105255.1|105305.8|105255.8|105304.5|105254.5|18
1724316770000|2024-08-22 08:52:50|105305.4|105255.4|105312.1|105262.1|105313.3|105263.3|105305|105255|28
1724316780000|2024-08-22 08:53:00|105312.2|105262.2|105311.9|105261.9|105312.9|105262.9|105310.6|105260.6|25
1724316790000|2024-08-22 08:53:10|105312.9|105262.9|105317.9|105267.9|105322.3|105272.3|105312.9|105262.9|33
1724316800000|2024-08-22 08:53:20|105317.5|105267.5|105325|105275|105325|105275|105317.5|105267.5|29
1724316810000|2024-08-22 08:53:30|105325.2|105275.2|105321.3|105271.3|105329.3|105279.3|105321.3|105271.3|26
1724316820000|2024-08-22 08:53:40|105314.5|105264.5|105328.4|105278.4|105328.4|105278.4|105314.5|105264.5|36
1724316830000|2024-08-22 08:53:50|105328.7|105278.7|105326.8|105276.8|105335.7|105285.7|105326|105276|35
1724316840000|2024-08-22 08:54:00|105326.9|105276.9|105332.4|105282.4|105333.3|105283.3|105326.8|105276.8|29
1724316850000|2024-08-22 08:54:10|105332.5|105282.5|105334.2|105284.2|105334.2|105284.2|105329.1|105279.1|26
1724316860000|2024-08-22 08:54:20|105334.5|105284.5|105333.2|105283.2|105335.1|105285.1|105332.8|105282.8|14
1724316870000|2024-08-22 08:54:30|105333|105283|105331.4|105281.4|105333.5|105283.5|105330.8|105280.8|28
1724316880000|2024-08-22 08:54:40|105331|105281|105315.2|105265.2|105331.7|105281.7|105315.2|105265.2|23
1724316890000|2024-08-22 08:54:50|105314.7|105264.7|105318.5|105268.5|105318.5|105268.5|105314.1|105264.1|19
1724316900000|2024-08-22 08:55:00|105316.6|105266.6|105293.2|105243.2|105320.7|105270.7|105293.2|105243.2|29
1724316910000|2024-08-22 08:55:10|105304.4|105254.4|105309.3|105259.3|105313|105263|105304.4|105254.4|30
1724316920000|2024-08-22 08:55:20|105309.2|105259.2|105306.5|105256.5|105309.2|105259.2|105300.7|105250.7|44
1724316930000|2024-08-22 08:55:30|105306.9|105256.9|105306.6|105256.6|105307.1|105257.1|105303.4|105253.4|28
1724316940000|2024-08-22 08:55:40|105306|105256|105311|105261|105312|105262|105302.3|105252.3|25
1724316950000|2024-08-22 08:55:50|105310.6|105260.6|105313.1|105263.1|105313.9|105263.9|105308.7|105258.7|30
1724316960000|2024-08-22 08:56:00|105314.1|105264.1|105320.4|105270.4|105321.2|105271.2|105311|105261|41
1724316970000|2024-08-22 08:56:10|105320|105270|105325.8|105275.8|105326.4|105276.4|105319.9|105269.9|30
1724316980000|2024-08-22 08:56:20|105325.7|105275.7|105328|105278|105329.5|105279.5|105325.7|105275.7|20
1724316990000|2024-08-22 08:56:30|105326.8|105276.8|105327.1|105277.1|105327.5|105277.5|105326.8|105276.8|23
1724317000000|2024-08-22 08:56:40|105327|105277|105322|105272|105327.9|105277.9|105322|105272|24
1724317010000|2024-08-22 08:56:50|105322.4|105272.4|105349.7|105299.7|105351.2|105301.2|105322.4|105272.4|38
1724317020000|2024-08-22 08:57:00|105349.5|105299.5|105341.8|105291.8|105352.5|105302.5|105341.6|105291.6|42
1724317030000|2024-08-22 08:57:10|105342|105292|105330.5|105280.5|105342|105292|105330.2|105280.2|37
1724317040000|2024-08-22 08:57:20|105330.4|105280.4|105328.4|105278.4|105330.4|105280.4|105328.3|105278.3|19
1724317050000|2024-08-22 08:57:30|105326.2|105276.2|105310.7|105260.7|105326.2|105276.2|105308.9|105258.9|42
1724317060000|2024-08-22 08:57:40|105307.2|105257.2|105299.9|105249.9|105309.7|105259.7|105299.9|105249.9|39
1724317070000|2024-08-22 08:57:50|105298.8|105248.8|105309.9|105259.9|105309.9|105259.9|105298.8|105248.8|36
1724317080000|2024-08-22 08:58:00|105310|105260|105334.5|105284.5|105335.6|105285.6|105310|105260|49
1724317090000|2024-08-22 08:58:10|105334.6|105284.6|105334.6|105284.6|105335.5|105285.5|105330.1|105280.1|37
1724317100000|2024-08-22 08:58:20|105334.5|105284.5|105340|105290|105344.3|105294.3|105334.2|105284.2|45
1724317110000|2024-08-22 08:58:30|105340.1|105290.1|105335.6|105285.6|105340.1|105290.1|105334.9|105284.9|23
1724317120000|2024-08-22 08:58:40|105336|105286|105340|105290|105340.1|105290.1|105333.5|105283.5|25
1724317130000|2024-08-22 08:58:50|105339.9|105289.9|105344.1|105294.1|105344.2|105294.2|105339.2|105289.2|26
1724317140000|2024-08-22 08:59:00|105344.4|105294.4|105355.4|105305.4|105356.7|105306.7|105344.4|105294.4|32
1724317150000|2024-08-22 08:59:10|105355.8|105305.8|105345.6|105295.6|105355.8|105305.8|105345.2|105295.2|44
1724317160000|2024-08-22 08:59:20|105343.4|105293.4|105360.5|105310.5|105371.7|105321.7|105342.3|105292.3|60
1724317170000|2024-08-22 08:59:30|105360.8|105310.8|105362.4|105312.4|105362.6|105312.6|105360.2|105310.2|30
1724317180000|2024-08-22 08:59:40|105361.4|105311.4|105353.4|105303.4|105361.4|105311.4|105353.4|105303.4|37
1724317190000|2024-08-22 08:59:50|105353.6|105303.6|105357.3|105307.3|105357.8|105307.8|105353.4|105303.4|47
1724317200000|2024-08-22 09:00:00|105356.7|105306.7|105366.5|105316.5|105366.7|105316.7|105356.5|105306.5|40
1724317210000|2024-08-22 09:00:10|105366.3|105316.3|105348|105298|105370.7|105320.7|105347.4|105297.4|42
1724317220000|2024-08-22 09:00:20|105347.7|105297.7|105374.7|105324.7|105374.7|105324.7|105347.7|105297.7|40
1724317230000|2024-08-22 09:00:30|105373.9|105323.9|105375.5|105325.5|105378.4|105328.4|105368|105318|48
1724317240000|2024-08-22 09:00:40|105375.7|105325.7|105393.7|105343.7|105394.5|105344.5|105374.8|105324.8|53
1724317250000|2024-08-22 09:00:50|105394.1|105344.1|105397.3|105347.3|105397.7|105347.7|105390.9|105340.9|53
1724317260000|2024-08-22 09:01:00|105397.1|105347.1|105363.4|105313.4|105399.5|105349.5|105363.4|105313.4|46
1724317270000|2024-08-22 09:01:10|105363.2|105313.2|105336.9|105286.9|105363.2|105313.2|105331.6|105281.6|45
1724317280000|2024-08-22 09:01:20|105336.7|105286.7|105337.5|105287.5|105338.9|105288.9|105336.3|105286.3|30
1724317290000|2024-08-22 09:01:30|105337.7|105287.7|105347.1|105297.1|105347.3|105297.3|105334.3|105284.3|33
1724317300000|2024-08-22 09:01:40|105346.6|105296.6|105355.2|105305.2|105355.2|105305.2|105345.4|105295.4|40
1724317310000|2024-08-22 09:01:50|105355.4|105305.4|105362.2|105312.2|105366.2|105316.2|105355.4|105305.4|55
1724317320000|2024-08-22 09:02:00|105361.5|105311.5|105355.8|105305.8|105363.5|105313.5|105355.8|105305.8|43
1724317330000|2024-08-22 09:02:10|105356.1|105306.1|105346.9|105296.9|105357.3|105307.3|105344.9|105294.9|34
1724317340000|2024-08-22 09:02:20|105347|105297|105348.9|105298.9|105351.5|105301.5|105347|105297|34
1724317350000|2024-08-22 09:02:30|105348.6|105298.6|105337.4|105287.4|105352.7|105302.7|105330.5|105280.5|48
1724317360000|2024-08-22 09:02:40|105337.1|105287.1|105348.2|105298.2|105348.7|105298.7|105337.1|105287.1|25
1724317370000|2024-08-22 09:02:50|105347.8|105297.8|105341.2|105291.2|105353|105303|105341.2|105291.2|37
1724317380000|2024-08-22 09:03:00|105341.6|105291.6|105338.6|105288.6|105342.5|105292.5|105337.3|105287.3|33
1724317390000|2024-08-22 09:03:10|105338.4|105288.4|105343.6|105293.6|105343.6|105293.6|105338.4|105288.4|28
1724317400000|2024-08-22 09:03:20|105345.7|105295.7|105348.4|105298.4|105348.5|105298.5|105343.6|105293.6|34
1724317410000|2024-08-22 09:03:30|105348.5|105298.5|105364.4|105314.4|105364.4|105314.4|105348.5|105298.5|45
1724317420000|2024-08-22 09:03:40|105365.4|105315.4|105342.6|105292.6|105368.1|105318.1|105342.6|105292.6|53
1724317430000|2024-08-22 09:03:50|105340.7|105290.7|105327.3|105277.3|105341|105291|105316.8|105266.8|51
1724317440000|2024-08-22 09:04:00|105327.5|105277.5|105350.5|105300.5|105359.1|105309.1|105327.5|105277.5|48
1724317450000|2024-08-22 09:04:10|105350.2|105300.2|105352.4|105302.4|105352.4|105302.4|105350.1|105300.1|22
1724317460000|2024-08-22 09:04:20|105352.6|105302.6|105349.9|105299.9|105352.6|105302.6|105349|105299|35
1724317470000|2024-08-22 09:04:30|105348.2|105298.2|105346.3|105296.3|105348.8|105298.8|105343.9|105293.9|33
1724317480000|2024-08-22 09:04:40|105346.5|105296.5|105352.6|105302.6|105353.8|105303.8|105346.5|105296.5|28
1724317490000|2024-08-22 09:04:50|105352.4|105302.4|105350.2|105300.2|105352.5|105302.5|105348.8|105298.8|38
1724317500000|2024-08-22 09:05:00|105349.9|105299.9|105369.5|105319.5|105369.5|105319.5|105349.9|105299.9|31
1724317510000|2024-08-22 09:05:10|105369.9|105319.9|105362.1|105312.1|105369.9|105319.9|105359.5|105309.5|27
1724317520000|2024-08-22 09:05:20|105361.8|105311.8|105358.9|105308.9|105361.8|105311.8|105357.3|105307.3|35
1724317530000|2024-08-22 09:05:30|105355.8|105305.8|105347.3|105297.3|105355.8|105305.8|105346.3|105296.3|35
1724317540000|2024-08-22 09:05:40|105347.5|105297.5|105352.1|105302.1|105352.8|105302.8|105345.8|105295.8|27
1724317550000|2024-08-22 09:05:50|105352.2|105302.2|105359.5|105309.5|105360.7|105310.7|105352|105302|29
1724317560000|2024-08-22 09:06:00|105360.1|105310.1|105331.6|105281.6|105360.1|105310.1|105331.1|105281.1|46
1724317570000|2024-08-22 09:06:10|105331.4|105281.4|105331.3|105281.3|105337.7|105287.7|105329.7|105279.7|33
1724317580000|2024-08-22 09:06:20|105331.5|105281.5|105347.9|105297.9|105349|105299|105331.5|105281.5|34
1724317590000|2024-08-22 09:06:30|105347.4|105297.4|105346.5|105296.5|105347.5|105297.5|105346.5|105296.5|17
1724317600000|2024-08-22 09:06:40|105346.4|105296.4|105347.2|105297.2|105347.9|105297.9|105346.4|105296.4|14
1724317610000|2024-08-22 09:06:50|105347|105297|105349.6|105299.6|105349.7|105299.7|105346.8|105296.8|15
1724317620000|2024-08-22 09:07:00|105350.1|105300.1|105337.3|105287.3|105350.1|105300.1|105337.2|105287.2|35
1724317630000|2024-08-22 09:07:10|105338.4|105288.4|105337.9|105287.9|105339.1|105289.1|105337.8|105287.8|17
1724317640000|2024-08-22 09:07:20|105338|105288|105341.9|105291.9|105344.9|105294.9|105338|105288|17
1724317650000|2024-08-22 09:07:30|105341.5|105291.5|105342.9|105292.9|105345.5|105295.5|105339.3|105289.3|29
1724317660000|2024-08-22 09:07:40|105342.8|105292.8|105331.9|105306.9|105347.5|105308.2|105331.6|105292.7|31
1724317670000|2024-08-22 09:07:50|105330.2|105305.2|105344.4|105294.4|105346.7|105305.2|105330.2|105294.1|29
1724317680000|2024-08-22 09:08:00|105344.1|105294.1|105344.3|105294.3|105344.6|105294.6|105343.9|105293.9|16
1724317690000|2024-08-22 09:08:10|105344|105294|105343.8|105293.8|105345.1|105295.1|105337.9|105287.9|42
1724317700000|2024-08-22 09:08:20|105343.9|105293.9|105340|105315|105362.4|105321.5|105339.9|105293.8|26
1724317710000|2024-08-22 09:08:30|105356.5|105306.5|105357.3|105307.3|105358|105308|105356.4|105306.4|18
1724317720000|2024-08-22 09:08:40|105356.1|105306.1|105357.1|105307.1|105359.8|105309.8|105356.1|105306.1|29
1724317730000|2024-08-22 09:08:50|105356.7|105306.7|105354.4|105304.4|105356.7|105306.7|105354.4|105304.4|12
1724317740000|2024-08-22 09:09:00|105354.6|105304.6|105356.2|105306.2|105357.4|105307.4|105354.5|105304.5|13
1724317750000|2024-08-22 09:09:10|105355.9|105305.9|105350.7|105300.7|105356.9|105306.9|105345.5|105295.5|31
1724317760000|2024-08-22 09:09:20|105350.6|105300.6|105357|105307|105358.9|105308.9|105350.3|105300.3|22
1724317770000|2024-08-22 09:09:30|105356.7|105306.7|105360.3|105310.3|105361.6|105311.6|105356.3|105306.3|20
1724317780000|2024-08-22 09:09:40|105360.6|105310.6|105361.3|105311.3|105361.3|105311.3|105360.3|105310.3|13
1724317790000|2024-08-22 09:09:50|105360.3|105310.3|105364.4|105314.4|105365.2|105315.2|105360.3|105310.3|24
1724317800000|2024-08-22 09:10:00|105364.9|105314.9|105338.4|105288.4|105365.1|105315.1|105337.9|105287.9|40
1724317810000|2024-08-22 09:10:10|105338.5|105288.5|105342.4|105292.4|105342.4|105292.4|105335.4|105285.4|23
1724317820000|2024-08-22 09:10:20|105344.1|105294.1|105342.7|105292.7|105351.7|105301.7|105337.3|105287.3|42
1724317830000|2024-08-22 09:10:30|105342.6|105292.6|105341.2|105291.2|105344.2|105294.2|105339.9|105289.9|23
1724317840000|2024-08-22 09:10:40|105341.1|105291.1|105341.2|105291.2|105341.3|105291.3|105340.8|105290.8|14
1724317850000|2024-08-22 09:10:50|105341.8|105291.8|105350.1|105300.1|105351.9|105301.9|105341.8|105291.8|21
1724317860000|2024-08-22 09:11:00|105349.9|105299.9|105366.2|105316.2|105366.2|105316.2|105349.7|105299.7|37
1724317870000|2024-08-22 09:11:10|105366.4|105316.4|105367.5|105317.5|105367.7|105317.7|105365.4|105315.4|18
1724317880000|2024-08-22 09:11:20|105366.7|105316.7|105368.3|105318.3|105370.3|105320.3|105366.5|105316.5|23
1724317890000|2024-08-22 09:11:30|105369.1|105319.1|105357.8|105307.8|105369.1|105319.1|105357.3|105307.3|26
1724317900000|2024-08-22 09:11:40|105356.7|105306.7|105356.6|105306.6|105356.7|105306.7|105355.6|105305.6|16
1724317910000|2024-08-22 09:11:50|105356.4|105306.4|105358.7|105308.7|105359.3|105309.3|105355.6|105305.6|20
1724317920000|2024-08-22 09:12:00|105358.6|105308.6|105360.6|105310.6|105361.8|105311.8|105357.8|105307.8|26
1724317930000|2024-08-22 09:12:10|105362.2|105312.2|105369.5|105319.5|105370.1|105320.1|105362.2|105312.2|22
1724317940000|2024-08-22 09:12:20|105369.6|105319.6|105383.6|105333.6|105387.7|105337.7|105369.6|105319.6|27
1724317950000|2024-08-22 09:12:30|105383.2|105333.2|105369|105319|105388.3|105338.3|105368.9|105318.9|19
1724317960000|2024-08-22 09:12:40|105368.9|105318.9|105369.5|105319.5|105370.7|105320.7|105368.2|105318.2|21
1724317970000|2024-08-22 09:12:50|105369.4|105319.4|105369.2|105319.2|105383.4|105333.4|105367|105317|34
1724317980000|2024-08-22 09:13:00|105369.1|105319.1|105369.5|105319.5|105371.3|105321.3|105368.9|105318.9|26
1724317990000|2024-08-22 09:13:10|105369.7|105319.7|105369.3|105319.3|105370|105320|105366.9|105316.9|20
1724318000000|2024-08-22 09:13:20|105368|105318|105373|105323|105374.5|105324.5|105368|105318|41
1724318010000|2024-08-22 09:13:30|105373.5|105323.5|105379.8|105329.8|105380.6|105330.6|105373.3|105323.3|24
1724318020000|2024-08-22 09:13:40|105379.7|105329.7|105382.3|105332.3|105383.3|105333.3|105379.7|105329.7|17
1724318030000|2024-08-22 09:13:50|105382.2|105332.2|105392.9|105342.9|105393.7|105343.7|105381.9|105331.9|30
1724318040000|2024-08-22 09:14:00|105393|105343|105393.5|105343.5|105393.6|105343.6|105392.7|105342.7|27
1724318050000|2024-08-22 09:14:10|105393.3|105343.3|105393.5|105343.5|105394.9|105344.9|105391.2|105341.2|32
1724318060000|2024-08-22 09:14:20|105393.7|105343.7|105388.7|105338.7|105394.1|105344.1|105388.1|105338.1|45
1724318070000|2024-08-22 09:14:30|105389.1|105339.1|105405.2|105355.2|105405.3|105355.3|105388.3|105338.3|45
1724318080000|2024-08-22 09:14:40|105405.4|105355.4|105404.3|105354.3|105406.7|105356.7|105404|105354|20
1724318090000|2024-08-22 09:14:50|105404.5|105354.5|105407.8|105357.8|105408|105358|105401.9|105351.9|24
1724318100000|2024-08-22 09:15:00|105407.9|105357.9|105380.7|105330.7|105407.9|105357.9|105379.7|105329.7|32
1724318110000|2024-08-22 09:15:10|105380.8|105330.8|105382|105332|105382.2|105332.2|105373.5|105323.5|37
1724318120000|2024-08-22 09:15:20|105382.3|105332.3|105380.8|105330.8|105382.8|105332.8|105379.8|105329.8|20
1724318130000|2024-08-22 09:15:30|105380.6|105330.6|105397.5|105347.5|105397.5|105347.5|105380.6|105330.6|34
1724318140000|2024-08-22 09:15:40|105397.2|105347.2|105398.1|105348.1|105400.1|105350.1|105394.1|105344.1|31
1724318150000|2024-08-22 09:15:50|105398.2|105348.2|105397.6|105347.6|105398.9|105348.9|105396.6|105346.6|23
1724318160000|2024-08-22 09:16:00|105397.5|105347.5|105396.5|105346.5|105397.5|105347.5|105395.8|105345.8|17
1724318170000|2024-08-22 09:16:10|105396.3|105346.3|105388.3|105338.3|105396.8|105346.8|105387.6|105337.6|20
1724318180000|2024-08-22 09:16:20|105388.5|105338.5|105388.5|105338.5|105389.2|105339.2|105384.8|105334.8|29
1724318190000|2024-08-22 09:16:30|105388.3|105338.3|105389.1|105339.1|105389.6|105339.6|105388|105338|22
1724318200000|2024-08-22 09:16:40|105389.7|105339.7|105390.9|105340.9|105391.9|105341.9|105389.7|105339.7|31
1724318210000|2024-08-22 09:16:50|105391.2|105341.2|105386.8|105336.8|105391.9|105341.9|105386.7|105336.7|30
1724318220000|2024-08-22 09:17:00|105386.6|105336.6|105386.4|105336.4|105387|105337|105382.1|105332.1|38
1724318230000|2024-08-22 09:17:10|105386.3|105336.3|105383.9|105333.9|105386.8|105336.8|105381.9|105331.9|24
1724318240000|2024-08-22 09:17:20|105383.3|105333.3|105386.2|105336.2|105386.7|105336.7|105382.4|105332.4|24
1724318250000|2024-08-22 09:17:30|105386.4|105336.4|105384.3|105334.3|105386.6|105336.6|105384.3|105334.3|17
1724318260000|2024-08-22 09:17:40|105384.4|105334.4|105382.2|105332.2|105385.5|105335.5|105381.9|105331.9|22
1724318270000|2024-08-22 09:17:50|105382.1|105332.1|105382.5|105332.5|105382.8|105332.8|105381.5|105331.5|15
1724318280000|2024-08-22 09:18:00|105382.8|105332.8|105376.3|105326.3|105382.8|105332.8|105367.7|105317.7|32
1724318290000|2024-08-22 09:18:10|105376.5|105326.5|105380.2|105330.2|105380.2|105330.2|105372.2|105322.2|34
1724318300000|2024-08-22 09:18:20|105380.1|105330.1|105376|105326|105380.1|105330.1|105376|105326|25
1724318310000|2024-08-22 09:18:30|105375|105325|105378.6|105328.6|105379.4|105329.4|105371.4|105321.4|34
1724318320000|2024-08-22 09:18:40|105379.8|105329.8|105374.1|105324.1|105379.8|105329.8|105373.3|105323.3|35
1724318330000|2024-08-22 09:18:50|105373.9|105323.9|105374.9|105324.9|105375.2|105325.2|105373.4|105323.4|24
1724318340000|2024-08-22 09:19:00|105373.9|105323.9|105374.6|105324.6|105374.6|105324.6|105373.5|105323.5|9
1724318350000|2024-08-22 09:19:10|105374.5|105324.5|105368.7|105318.7|105374.5|105324.5|105367.3|105317.3|13
1724318360000|2024-08-22 09:19:20|105369|105319|105363.3|105313.3|105369|105319|105363.1|105313.1|31
1724318370000|2024-08-22 09:19:30|105363.5|105313.5|105356.6|105306.6|105364.9|105314.9|105356.3|105306.3|21
1724318380000|2024-08-22 09:19:40|105356.3|105306.3|105359.5|105309.5|105362.1|105312.1|105345.4|105295.4|38
1724318390000|2024-08-22 09:19:50|105359.8|105309.8|105359.4|105309.4|105360.4|105310.4|105359|105309|12
1724318400000|2024-08-22 09:20:00|105359.2|105309.2|105353.6|105303.6|105359.7|105309.7|105353.5|105303.5|22
1724318410000|2024-08-22 09:20:10|105355.1|105305.1|105350.7|105300.7|105356.4|105306.4|105350.5|105300.5|27
1724318420000|2024-08-22 09:20:20|105350.8|105300.8|105348.4|105298.4|105352|105302|105346.8|105296.8|31
1724318430000|2024-08-22 09:20:30|105348.8|105298.8|105350.1|105300.1|105352.2|105302.2|105347.4|105297.4|26
1724318440000|2024-08-22 09:20:40|105349.9|105299.9|105366.4|105316.4|105368.2|105318.2|105349.9|105299.9|17
1724318450000|2024-08-22 09:20:50|105367.6|105317.6|105364.7|105314.7|105368.2|105318.2|105363.5|105313.5|30
1724318460000|2024-08-22 09:21:00|105364.5|105314.5|105357.8|105307.8|105364.5|105314.5|105356.9|105306.9|31
1724318470000|2024-08-22 09:21:10|105357.7|105307.7|105348.1|105298.1|105357.9|105307.9|105348.1|105298.1|29
1724318480000|2024-08-22 09:21:20|105348.2|105298.2|105348|105298|105348.4|105298.4|105346.2|105296.2|14
1724318490000|2024-08-22 09:21:30|105347.9|105297.9|105343.3|105293.3|105347.9|105297.9|105340.7|105290.7|24
1724318500000|2024-08-22 09:21:40|105344|105294|105346.3|105296.3|105346.3|105296.3|105342|105292|26
1724318510000|2024-08-22 09:21:50|105346.2|105296.2|105345.5|105295.5|105346.2|105296.2|105345.2|105295.2|15
1724318520000|2024-08-22 09:22:00|105345.1|105295.1|105348.3|105298.3|105348.6|105298.6|105344.9|105294.9|24
1724318530000|2024-08-22 09:22:10|105348.6|105298.6|105349.3|105299.3|105351.4|105301.4|105348.2|105298.2|26
1724318540000|2024-08-22 09:22:20|105348.8|105298.8|105345|105295|105348.8|105298.8|105344.7|105294.7|20
1724318550000|2024-08-22 09:22:30|105344.5|105294.5|105345.5|105295.5|105346.3|105296.3|105340.4|105290.4|32
1724318560000|2024-08-22 09:22:40|105345.2|105295.2|105347.2|105297.2|105347.8|105297.8|105344.5|105294.5|13
1724318570000|2024-08-22 09:22:50|105349.1|105299.1|105334.6|105284.6|105349.1|105299.1|105334.3|105284.3|33
1724318580000|2024-08-22 09:23:00|105334.7|105284.7|105333.8|105283.8|105334.9|105284.9|105333.2|105283.2|21
1724318590000|2024-08-22 09:23:10|105333.7|105283.7|105331.5|105281.5|105335.3|105285.3|105331.4|105281.4|14
1724318600000|2024-08-22 09:23:20|105331.3|105281.3|105317|105267|105331.3|105281.3|105316|105266|18
1724318610000|2024-08-22 09:23:30|105317.2|105267.2|105309.1|105259.1|105318.7|105268.7|105309.1|105259.1|25
1724318620000|2024-08-22 09:23:40|105309.2|105259.2|105310.8|105260.8|105311|105261|105308.5|105258.5|21
1724318630000|2024-08-22 09:23:50|105310.7|105260.7|105310.4|105260.4|105312.5|105262.5|105308.9|105258.9|24
1724318640000|2024-08-22 09:24:00|105310.2|105260.2|105308.2|105258.2|105310.2|105260.2|105307.6|105257.6|20
1724318650000|2024-08-22 09:24:10|105307.5|105257.5|105298.9|105248.9|105307.6|105257.6|105297.2|105247.2|19
1724318660000|2024-08-22 09:24:20|105298.4|105248.4|105300.5|105250.5|105301.8|105251.8|105297.4|105247.4|31
1724318670000|2024-08-22 09:24:30|105297.8|105247.8|105299.3|105249.3|105299.5|105249.5|105296.7|105246.7|20
1724318680000|2024-08-22 09:24:40|105299.5|105249.5|105298.9|105248.9|105299.5|105249.5|105297.8|105247.8|12
1724318690000|2024-08-22 09:24:50|105298.5|105248.5|105299.8|105249.8|105299.8|105249.8|105298.1|105248.1|18
1724318700000|2024-08-22 09:25:00|105300.1|105250.1|105292.5|105242.5|105300.1|105250.1|105292.5|105242.5|20
1724318710000|2024-08-22 09:25:10|105292.3|105242.3|105283.2|105233.2|105292.3|105242.3|105282.8|105232.8|20
1724318720000|2024-08-22 09:25:20|105283.6|105233.6|105306.6|105256.6|105313.8|105275|105283.6|105233.6|38
1724318730000|2024-08-22 09:25:30|105307|105257|105305.1|105255.1|105308.4|105258.4|105305.1|105255.1|34
1724318740000|2024-08-22 09:25:40|105304.9|105254.9|105304.9|105254.9|105305.5|105255.5|105304.5|105254.5|14
1724318750000|2024-08-22 09:25:50|105305.2|105255.2|105305.6|105255.6|105319.8|105269.8|105305.2|105255.2|33
1724318760000|2024-08-22 09:26:00|105304.9|105254.9|105299|105249|105304.9|105254.9|105296|105246|17
1724318770000|2024-08-22 09:26:10|105298.7|105248.7|105285.8|105235.8|105298.7|105248.7|105285.5|105235.5|16
1724318780000|2024-08-22 09:26:20|105285.6|105235.6|105293.4|105268.4|105293.7|105268.7|105283.9|105233.9|26
1724318790000|2024-08-22 09:26:30|105306|105256|105279.4|105254.4|105307.8|105261.2|105279.4|105254.4|29
1724318800000|2024-08-22 09:26:40|105279.7|105254.7|105271.9|105246.9|105281.6|105256.6|105271.6|105246.6|26
1724318810000|2024-08-22 09:26:50|105271|105246|105265|105240|105271|105246|105264.6|105239.6|13
1724318820000|2024-08-22 09:27:00|105265.3|105240.3|105268.3|105243.3|105268.5|105243.5|105265.3|105240.3|8
1724318830000|2024-08-22 09:27:10|105267.8|105242.8|105287.3|105237.3|105305|105269.1|105267.7|105237.1|26
1724318840000|2024-08-22 09:27:20|105287.6|105237.6|105284.2|105259.2|105287.6|105259.2|105274.6|105236.6|19
1724318850000|2024-08-22 09:27:30|105283.8|105258.8|105280.1|105255.1|105283.8|105258.8|105276.3|105251.3|28
1724318860000|2024-08-22 09:27:40|105279.9|105254.9|105275.6|105250.6|105280|105255|105273.9|105248.9|19
1724318870000|2024-08-22 09:27:50|105275.8|105250.8|105274.3|105249.3|105283.1|105258.1|105274.3|105249.3|16
1724318880000|2024-08-22 09:28:00|105274.6|105249.6|105272.7|105247.7|105274.6|105249.6|105265.5|105240.5|34
1724318890000|2024-08-22 09:28:10|105272.6|105247.6|105272.5|105247.5|105273.1|105248.1|105271.3|105246.3|20
1724318900000|2024-08-22 09:28:20|105272.6|105247.6|105265.7|105240.7|105272.6|105247.6|105265.7|105240.7|22
1724318910000|2024-08-22 09:28:30|105265.4|105240.4|105256|105231|105265.9|105240.9|105256|105231|22
1724318920000|2024-08-22 09:28:40|105254.9|105229.9|105250.1|105225.1|105256.2|105231.2|105250|105225|31
1724318930000|2024-08-22 09:28:50|105248.4|105223.4|105248|105223|105249.6|105224.6|105247|105222|17
1724318940000|2024-08-22 09:29:00|105249.2|105224.2|105241.8|105216.8|105251|105226|105241.8|105216.8|23
1724318950000|2024-08-22 09:29:10|105242|105217|105241.4|105216.4|105242.9|105217.9|105239.6|105214.6|24
1724318960000|2024-08-22 09:29:20|105241.7|105216.7|105242.6|105217.6|105246.9|105221.9|105239.2|105214.2|17
1724318970000|2024-08-22 09:29:30|105242.3|105217.3|105247.9|105222.9|105247.9|105222.9|105242.3|105217.3|10
1724318980000|2024-08-22 09:29:40|105248|105223|105256.7|105231.7|105256.8|105231.8|105247.8|105222.8|17
1724318990000|2024-08-22 09:29:50|105256.5|105231.5|105255.4|105230.4|105256.5|105231.5|105250.9|105225.9|23
1724319000000|2024-08-22 09:30:00|105254.7|105229.7|105294.4|105244.4|105294.8|105244.8|105252.6|105227.6|42
1724319010000|2024-08-22 09:30:10|105294.3|105244.3|105295.5|105245.5|105306.7|105256.7|105293.7|105243.7|37
1724319020000|2024-08-22 09:30:20|105295.7|105245.7|105301|105251|105301.1|105251.1|105295.1|105245.1|36
1724319030000|2024-08-22 09:30:30|105300.8|105250.8|105300.3|105250.3|105310|105260|105298.6|105248.6|36
1724319040000|2024-08-22 09:30:40|105299.1|105249.1|105300.7|105250.7|105300.7|105250.7|105298.5|105248.5|27
1724319050000|2024-08-22 09:30:50|105300.9|105250.9|105301.9|105251.9|105302.4|105252.4|105300.8|105250.8|15
1724319060000|2024-08-22 09:31:00|105302.1|105252.1|105301.8|105251.8|105302.7|105252.7|105298.7|105248.7|32
1724319070000|2024-08-22 09:31:10|105301.3|105251.3|105305.7|105255.7|105308|105258|105298|105248|38
1724319080000|2024-08-22 09:31:20|105306.3|105256.3|105312.2|105262.2|105312.8|105262.8|105306.3|105256.3|34
1724319090000|2024-08-22 09:31:30|105312|105262|105321.1|105271.1|105323.8|105273.8|105307|105257|41
1724319100000|2024-08-22 09:31:40|105321.3|105271.3|105323.3|105273.3|105323.6|105273.6|105321.3|105271.3|43
1724319110000|2024-08-22 09:31:50|105323.4|105273.4|105329|105279|105329.5|105279.5|105322.5|105272.5|24
1724319120000|2024-08-22 09:32:00|105329.5|105279.5|105329|105279|105329.6|105279.6|105328|105278|29
1724319130000|2024-08-22 09:32:10|105329.6|105279.6|105329.9|105279.9|105331.1|105281.1|105329.4|105279.4|21
1724319140000|2024-08-22 09:32:20|105330.3|105280.3|105322.9|105272.9|105330.5|105280.5|105318.4|105268.4|37
1724319150000|2024-08-22 09:32:30|105323.3|105273.3|105322.3|105272.3|105323.7|105273.7|105320.8|105270.8|45
1724319160000|2024-08-22 09:32:40|105322|105272|105324.8|105274.8|105324.8|105274.8|105322|105272|25
1724319170000|2024-08-22 09:32:50|105325|105275|105317.2|105267.2|105325|105275|105314.2|105264.2|23
1724319180000|2024-08-22 09:33:00|105317.3|105267.3|105316.9|105266.9|105318.2|105268.2|105316.3|105266.3|22
1724319190000|2024-08-22 09:33:10|105317.4|105267.4|105325.7|105275.7|105325.8|105275.8|105317.4|105267.4|21
1724319200000|2024-08-22 09:33:20|105326.1|105276.1|105326.2|105276.2|105326.6|105276.6|105325.3|105275.3|16
1724319210000|2024-08-22 09:33:30|105326.4|105276.4|105333.2|105283.2|105338|105288|105326.2|105276.2|31
1724319220000|2024-08-22 09:33:40|105333.1|105283.1|105333.1|105283.1|105334.5|105284.5|105332.6|105282.6|15
1724319230000|2024-08-22 09:33:50|105333.4|105283.4|105333.3|105283.3|105334|105284|105331|105281|31
1724319240000|2024-08-22 09:34:00|105332|105282|105326|105301|105333.7|105301|105319.4|105282|44
1724319250000|2024-08-22 09:34:10|105326.3|105301.3|105327.1|105302.1|105328.6|105303.6|105323.7|105298.7|31
1724319260000|2024-08-22 09:34:20|105327.4|105302.4|105326.8|105301.8|105327.4|105302.4|105325.9|105300.9|10
1724319270000|2024-08-22 09:34:30|105326.4|105301.4|105338.2|105288.2|105338.4|105301.4|105325.4|105287.6|16
1724319280000|2024-08-22 09:34:40|105338.3|105288.3|105348.9|105298.9|105351.1|105301.1|105338.3|105288.3|43
1724319290000|2024-08-22 09:34:50|105349.2|105299.2|105350.5|105300.5|105354|105304|105349.2|105299.2|33
1724319300000|2024-08-22 09:35:00|105350.7|105300.7|105359.4|105309.4|105361.3|105311.3|105348.2|105298.2|31
1724319310000|2024-08-22 09:35:10|105359.7|105309.7|105362.3|105312.3|105366|105316|105359.2|105309.2|34
1724319320000|2024-08-22 09:35:20|105362.6|105312.6|105358.1|105308.1|105363.7|105313.7|105357.7|105307.7|23
1724319330000|2024-08-22 09:35:30|105357.7|105307.7|105352.9|105302.9|105358.7|105308.7|105352.9|105302.9|27
1724319340000|2024-08-22 09:35:40|105353|105303|105351.5|105301.5|105354.4|105304.4|105346|105296|43
1724319350000|2024-08-22 09:35:50|105351.2|105301.2|105333|105283|105353.4|105303.4|105331.6|105281.6|29
1724319360000|2024-08-22 09:36:00|105330.1|105280.1|105326|105276|105330.1|105280.1|105323.1|105273.1|50
1724319370000|2024-08-22 09:36:10|105324.8|105274.8|105326.9|105276.9|105328.5|105278.5|105324.8|105274.8|29
1724319380000|2024-08-22 09:36:20|105327.4|105277.4|105327|105277|105328.4|105278.4|105326.8|105276.8|25
1724319390000|2024-08-22 09:36:30|105326.8|105276.8|105324.8|105274.8|105327.1|105277.1|105322.6|105272.6|29
1724319400000|2024-08-22 09:36:40|105324.7|105274.7|105333.3|105283.3|105339.6|105289.6|105324.7|105274.7|36
1724319410000|2024-08-22 09:36:50|105333.2|105283.2|105331|105281|105333.3|105283.3|105330.9|105280.9|23
1724319420000|2024-08-22 09:37:00|105330.8|105280.8|105332.1|105282.1|105333.8|105283.8|105330.4|105280.4|34
1724319430000|2024-08-22 09:37:10|105332|105282|105332.1|105282.1|105332.8|105282.8|105331.9|105281.9|23
1724319440000|2024-08-22 09:37:20|105331.2|105281.2|105307.5|105257.5|105331.2|105281.2|105307.5|105257.5|55
1724319450000|2024-08-22 09:37:30|105307.6|105257.6|105302|105252|105308.1|105258.1|105299.2|105249.2|45
1724319460000|2024-08-22 09:37:40|105301.8|105251.8|105299.6|105249.6|105301.8|105251.8|105294.7|105244.7|31
1724319470000|2024-08-22 09:37:50|105299.2|105249.2|105303.4|105253.4|105303.5|105253.5|105299.2|105249.2|28
1724319480000|2024-08-22 09:38:00|105303.1|105253.1|105287.5|105237.5|105304.2|105254.2|105286.8|105236.8|35
1724319490000|2024-08-22 09:38:10|105288|105238|105294.5|105244.5|105294.9|105244.9|105287|105237|41
1724319500000|2024-08-22 09:38:20|105294.4|105244.4|105293.5|105243.5|105294.5|105244.5|105290.2|105240.2|34
1724319510000|2024-08-22 09:38:30|105293.6|105243.6|105295.9|105245.9|105301.1|105251.1|105293.6|105243.6|32
1724319520000|2024-08-22 09:38:40|105295.7|105245.7|105297.6|105247.6|105297.7|105247.7|105295.3|105245.3|15
1724319530000|2024-08-22 09:38:50|105297.8|105247.8|105302.1|105252.1|105304.5|105254.5|105297.7|105247.7|22
1724319540000|2024-08-22 09:39:00|105301.9|105251.9|105301.9|105251.9|105304.8|105254.8|105301.7|105251.7|15
1724319550000|2024-08-22 09:39:10|105302|105252|105305.4|105255.4|105305.8|105255.8|105302|105252|27
1724319560000|2024-08-22 09:39:20|105305.3|105255.3|105273.5|105223.5|105305.7|105255.7|105267|105217|45
1724319570000|2024-08-22 09:39:30|105273.9|105223.9|105272.1|105222.1|105276.1|105226.1|105269.2|105219.2|50
1724319580000|2024-08-22 09:39:40|105272|105222|105270.7|105220.7|105275.5|105225.5|105270.6|105220.6|23
1724319590000|2024-08-22 09:39:50|105270.6|105220.6|105267.1|105217.1|105270.6|105220.6|105265.5|105215.5|35
1724319600000|2024-08-22 09:40:00|105266.3|105216.3|105257.3|105207.3|105266.9|105216.9|105252.8|105202.8|50
1724319610000|2024-08-22 09:40:10|105256.8|105206.8|105245.7|105195.7|105256.8|105206.8|105244.2|105194.2|34
1724319620000|2024-08-22 09:40:20|105245.9|105195.9|105234.9|105184.9|105247.4|105197.4|105232|105182|36
1724319630000|2024-08-22 09:40:30|105235.1|105185.1|105230.8|105180.8|105235.1|105185.1|105230.6|105180.6|32
1724319640000|2024-08-22 09:40:40|105231|105181|105231.3|105181.3|105232.9|105182.9|105230.6|105180.6|25
1724319650000|2024-08-22 09:40:50|105233.1|105183.1|105237.5|105187.5|105237.5|105187.5|105233.1|105183.1|21
1724319660000|2024-08-22 09:41:00|105237.6|105187.6|105239.4|105189.4|105239.7|105189.7|105236.8|105186.8|27
1724319670000|2024-08-22 09:41:10|105239.3|105189.3|105240.8|105190.8|105240.8|105190.8|105239.1|105189.1|25
1724319680000|2024-08-22 09:41:20|105241|105191|105239.1|105189.1|105241.2|105191.2|105238.7|105188.7|26
1724319690000|2024-08-22 09:41:30|105239.2|105189.2|105234.9|105184.9|105240.1|105190.1|105234.7|105184.7|30
1724319700000|2024-08-22 09:41:40|105234.6|105184.6|105242.1|105192.1|105256.3|105206.3|105234.6|105184.6|34
1724319710000|2024-08-22 09:41:50|105242.3|105192.3|105243.6|105193.6|105245.8|105195.8|105242.2|105192.2|28
1724319720000|2024-08-22 09:42:00|105243.9|105193.9|105246.1|105196.1|105251.1|105201.1|105243.6|105193.6|31
1724319730000|2024-08-22 09:42:10|105246|105196|105254.3|105204.3|105256.1|105206.1|105245.9|105195.9|25
1724319740000|2024-08-22 09:42:20|105254.7|105204.7|105251.8|105201.8|105262.5|105212.5|105251.8|105201.8|23
1724319750000|2024-08-22 09:42:30|105251.4|105201.4|105254.8|105204.8|105255.2|105205.2|105251.4|105201.4|24
1724319760000|2024-08-22 09:42:40|105254.9|105204.9|105254.8|105204.8|105256.1|105206.1|105254.7|105204.7|12
1724319770000|2024-08-22 09:42:50|105254.9|105204.9|105250.5|105200.5|105255|105205|105250.5|105200.5|17
1724319780000|2024-08-22 09:43:00|105250.4|105200.4|105249.5|105199.5|105250.4|105200.4|105248.2|105198.2|16
1724319790000|2024-08-22 09:43:10|105249.4|105199.4|105256.6|105206.6|105256.6|105206.6|105243.8|105193.8|30
1724319800000|2024-08-22 09:43:20|105256.7|105206.7|105264.3|105214.3|105265.5|105215.5|105256.7|105206.7|23
1724319810000|2024-08-22 09:43:30|105264.4|105214.4|105272.3|105222.3|105272.4|105222.4|105264.4|105214.4|26
1724319820000|2024-08-22 09:43:40|105272.1|105222.1|105280.9|105230.9|105283.1|105233.1|105272.1|105222.1|29
1724319830000|2024-08-22 09:43:50|105281.1|105231.1|105262.4|105212.4|105283.1|105233.1|105262.4|105212.4|29
1724319840000|2024-08-22 09:44:00|105263|105213|105251.8|105201.8|105274.1|105224.1|105251.8|105201.8|35
1724319850000|2024-08-22 09:44:10|105251.9|105201.9|105252.3|105202.3|105254.7|105204.7|105250|105200|19
1724319860000|2024-08-22 09:44:20|105252.8|105202.8|105253.4|105203.4|105255|105205|105252.8|105202.8|23
1724319870000|2024-08-22 09:44:30|105253.5|105203.5|105256|105206|105256|105206|105242.8|105192.8|34
1724319880000|2024-08-22 09:44:40|105256.1|105206.1|105263.2|105213.2|105263.4|105213.4|105256.1|105206.1|22
1724319890000|2024-08-22 09:44:50|105263.1|105213.1|105263.3|105213.3|105263.3|105213.3|105263|105213|7
1724319900000|2024-08-22 09:45:00|105263.4|105213.4|105245.1|105220.1|105264.8|105221.2|105245.1|105212|20
1724319910000|2024-08-22 09:45:10|105244.9|105219.9|105244.4|105219.4|105244.9|105219.9|105242.4|105217.4|18
1724319920000|2024-08-22 09:45:20|105244.6|105219.6|105250.4|105225.4|105250.6|105225.6|105244.6|105219.6|14
1724319930000|2024-08-22 09:45:30|105250.5|105225.5|105249.7|105224.7|105250.5|105225.5|105249.2|105224.2|14
1724319940000|2024-08-22 09:45:40|105249.8|105224.8|105253.3|105228.3|105253.3|105228.3|105247.3|105222.3|23
1724319950000|2024-08-22 09:45:50|105253.1|105228.1|105247.5|105222.5|105253.9|105228.9|105247.3|105222.3|19
1724319960000|2024-08-22 09:46:00|105247.4|105222.4|105252.4|105227.4|105253.5|105228.5|105246.4|105221.4|17
1724319970000|2024-08-22 09:46:10|105251.8|105226.8|105253.6|105228.6|105253.6|105228.6|105250.3|105225.3|13
1724319980000|2024-08-22 09:46:20|105253.4|105228.4|105251.3|105226.3|105255.6|105230.6|105250.4|105225.4|17
1724319990000|2024-08-22 09:46:30|105250.3|105225.3|105249.9|105224.9|105251.5|105226.5|105249.5|105224.5|19
1724320000000|2024-08-22 09:46:40|105249.5|105224.5|105254.2|105229.2|105254.2|105229.2|105249.5|105224.5|16
1724320010000|2024-08-22 09:46:50|105254.6|105229.6|105255.6|105230.6|105255.6|105230.6|105254.1|105229.1|13
1724320020000|2024-08-22 09:47:00|105255.7|105230.7|105254.8|105229.8|105255.7|105230.7|105254.8|105229.8|5
1724320030000|2024-08-22 09:47:10|105254.2|105229.2|105256.9|105231.9|105256.9|105231.9|105254|105229|13
1724320040000|2024-08-22 09:47:20|105257.6|105232.6|105255.9|105230.9|105257.7|105232.7|105254.6|105229.6|23
1724320050000|2024-08-22 09:47:30|105255.7|105230.7|105257.4|105232.4|105257.4|105232.4|105255.5|105230.5|22
1724320060000|2024-08-22 09:47:40|105257.3|105232.3|105258.9|105233.9|105258.9|105233.9|105255.6|105230.6|15
1724320070000|2024-08-22 09:47:50|105259.5|105234.5|105262.5|105237.5|105262.9|105237.9|105259.3|105234.3|15
1724320080000|2024-08-22 09:48:00|105262.4|105237.4|105260.6|105235.6|105262.4|105237.4|105260.4|105235.4|8
1724320090000|2024-08-22 09:48:10|105260.9|105235.9|105284.1|105234.1|105284.4|105242.7|105260.9|105234|7
1724320100000|2024-08-22 09:48:20|105284.3|105234.3|105283.7|105233.7|105286.9|105236.9|105281.9|105231.9|25
1724320110000|2024-08-22 09:48:30|105283.5|105233.5|105287.7|105237.7|105288|105238|105283.4|105233.4|18
1724320120000|2024-08-22 09:48:40|105287.5|105237.5|105296.2|105246.2|105297.2|105247.2|105287.5|105237.5|21
1724320130000|2024-08-22 09:48:50|105296.3|105246.3|105305.4|105255.4|105306.3|105256.3|105296.3|105246.3|27
1724320140000|2024-08-22 09:49:00|105305.3|105255.3|105304.7|105254.7|105305.5|105255.5|105303.5|105253.5|18
1724320150000|2024-08-22 09:49:10|105304.8|105254.8|105293.5|105243.5|105305.4|105255.4|105289.2|105239.2|24
1724320160000|2024-08-22 09:49:20|105293.4|105243.4|105293|105243|105295.2|105245.2|105292.7|105242.7|16
1724320170000|2024-08-22 09:49:30|105293.1|105243.1|105300.3|105250.3|105301|105251|105292.9|105242.9|15
1724320180000|2024-08-22 09:49:40|105299.9|105249.9|105299|105249|105299.9|105249.9|105298.2|105248.2|20
1724320190000|2024-08-22 09:49:50|105299.1|105249.1|105295.8|105245.8|105299.2|105249.2|105295.7|105245.7|29
1724320200000|2024-08-22 09:50:00|105295.7|105245.7|105290.6|105240.6|105295.7|105245.7|105290.5|105240.5|14
1724320210000|2024-08-22 09:50:10|105290.4|105240.4|105295.7|105245.7|105295.7|105245.7|105289.9|105239.9|21
1724320220000|2024-08-22 09:50:20|105295.4|105245.4|105290|105240|105295.6|105245.6|105288.5|105238.5|15
1724320230000|2024-08-22 09:50:30|105290.5|105240.5|105285.3|105235.3|105291.5|105241.5|105282.7|105232.7|33
1724320240000|2024-08-22 09:50:40|105285.6|105235.6|105290.5|105240.5|105292|105242|105285.6|105235.6|21
1724320250000|2024-08-22 09:50:50|105292.1|105242.1|105288.2|105238.2|105292.7|105242.7|105287.6|105237.6|20
1724320260000|2024-08-22 09:51:00|105288|105238|105282.9|105232.9|105288|105238|105282|105232|29
1724320270000|2024-08-22 09:51:10|105282.5|105232.5|105266.1|105216.1|105282.5|105232.5|105266.1|105216.1|28
1724320280000|2024-08-22 09:51:20|105265.5|105215.5|105269.9|105219.9|105270.5|105220.5|105265.1|105215.1|19
1724320290000|2024-08-22 09:51:30|105268.4|105218.4|105267.7|105217.7|105268.4|105218.4|105266.2|105216.2|18
1724320300000|2024-08-22 09:51:40|105267.8|105217.8|105277.8|105227.8|105282.2|105232.2|105267.5|105217.5|35
1724320310000|2024-08-22 09:51:50|105277.6|105227.6|105278|105228|105278|105228|105277.2|105227.2|8
1724320320000|2024-08-22 09:52:00|105279.3|105229.3|105301.6|105251.6|105301.8|105251.8|105277.1|105227.1|43
1724320330000|2024-08-22 09:52:10|105301.9|105251.9|105299|105249|105302.1|105252.1|105294.7|105244.7|34
1724320340000|2024-08-22 09:52:20|105299.1|105249.1|105284.3|105234.3|105299.3|105249.3|105282.7|105232.7|24
1724320350000|2024-08-22 09:52:30|105285.1|105235.1|105286.8|105236.8|105287.8|105237.8|105283.9|105233.9|25
1724320360000|2024-08-22 09:52:40|105286.5|105236.5|105302.9|105252.9|105302.9|105252.9|105285|105235|29
1724320370000|2024-08-22 09:52:50|105303.4|105253.4|105296.7|105246.7|105303.4|105253.4|105295.2|105245.2|29
1724320380000|2024-08-22 09:53:00|105297|105247|105301.7|105251.7|105304.5|105254.5|105295.8|105245.8|41
1724320390000|2024-08-22 09:53:10|105302|105252|105302.1|105252.1|105302.1|105252.1|105301.6|105251.6|9
1724320400000|2024-08-22 09:53:20|105302.2|105252.2|105301.9|105251.9|105304.2|105254.2|105301.9|105251.9|17
1724320410000|2024-08-22 09:53:30|105301.3|105251.3|105302.7|105252.7|105302.9|105252.9|105301.3|105251.3|15
1724320420000|2024-08-22 09:53:40|105302.5|105252.5|105307.8|105257.8|105307.8|105257.8|105302.5|105252.5|28
1724320430000|2024-08-22 09:53:50|105308|105258|105310.8|105260.8|105311|105261|105307.1|105257.1|22
1724320440000|2024-08-22 09:54:00|105310.5|105260.5|105300.3|105250.3|105310.6|105260.6|105299.5|105249.5|26
1724320450000|2024-08-22 09:54:10|105300.6|105250.6|105306.4|105256.4|105306.9|105256.9|105300.6|105250.6|29
1724320460000|2024-08-22 09:54:20|105306.5|105256.5|105310.1|105260.1|105311.3|105261.3|105306.5|105256.5|17
1724320470000|2024-08-22 09:54:30|105309.9|105259.9|105309.2|105259.2|105310.1|105260.1|105307.8|105257.8|15
1724320480000|2024-08-22 09:54:40|105309.5|105259.5|105313.6|105263.6|105314.1|105264.1|105309.5|105259.5|18
1724320490000|2024-08-22 09:54:50|105313.3|105263.3|105311.4|105261.4|105313.7|105263.7|105311.3|105261.3|15
1724320500000|2024-08-22 09:55:00|105311.6|105261.6|105315.6|105265.6|105316.3|105266.3|105311.6|105261.6|28
1724320510000|2024-08-22 09:55:10|105316.1|105266.1|105315.3|105265.3|105316.4|105266.4|105315.2|105265.2|11
1724320520000|2024-08-22 09:55:20|105315.5|105265.5|105316.9|105266.9|105318.9|105268.9|105315.4|105265.4|27
1724320530000|2024-08-22 09:55:30|105317|105267|105317.5|105267.5|105318.6|105268.6|105315.7|105265.7|18
1724320540000|2024-08-22 09:55:40|105317.7|105267.7|105317.2|105267.2|105317.7|105267.7|105316.9|105266.9|13
1724320550000|2024-08-22 09:55:50|105317.1|105267.1|105351.5|105301.5|105356.2|105306.2|105317|105267|45
1724320560000|2024-08-22 09:56:00|105351|105301|105350.1|105300.1|105359.8|105309.8|105350|105300|35
1724320570000|2024-08-22 09:56:10|105349.5|105299.5|105360.5|105310.5|105360.5|105310.5|105348.6|105298.6|32
1724320580000|2024-08-22 09:56:20|105360.6|105310.6|105360.8|105310.8|105362.4|105312.4|105359.3|105309.3|33
1724320590000|2024-08-22 09:56:30|105361.1|105311.1|105360.7|105310.7|105363.7|105313.7|105359.7|105309.7|22
1724320600000|2024-08-22 09:56:40|105360.8|105310.8|105361.8|105311.8|105362.5|105312.5|105360.2|105310.2|22
1724320610000|2024-08-22 09:56:50|105362|105312|105388.2|105338.2|105388.2|105338.4|105362|105312|45
1724320620000|2024-08-22 09:57:00|105390.1|105340.1|105385.2|105335.2|105390.1|105340.1|105385.2|105335.2|16
1724320630000|2024-08-22 09:57:10|105385.1|105335.1|105368.2|105318.2|105385.1|105335.1|105367.6|105317.6|32
1724320640000|2024-08-22 09:57:20|105368.3|105318.3|105355.1|105305.1|105368.3|105318.3|105352.4|105302.4|50
1724320650000|2024-08-22 09:57:30|105354.7|105304.7|105355|105305|105355.8|105305.8|105351.1|105301.1|26
1724320660000|2024-08-22 09:57:40|105355.8|105305.8|105344.7|105294.7|105355.8|105305.8|105344.4|105294.4|33
1724320670000|2024-08-22 09:57:50|105342.8|105292.8|105344.5|105294.5|105344.5|105294.5|105340.1|105290.1|31
1724320680000|2024-08-22 09:58:00|105345.2|105295.2|105352.3|105302.3|105353.2|105303.2|105344.4|105294.4|21
1724320690000|2024-08-22 09:58:10|105352.2|105302.2|105350.8|105300.8|105352.2|105302.2|105350.3|105300.3|8
1724320700000|2024-08-22 09:58:20|105350.9|105300.9|105361.1|105311.1|105361.1|105311.1|105350.2|105300.2|34
1724320710000|2024-08-22 09:58:30|105359.8|105309.8|105360.3|105310.3|105361.1|105311.1|105359.5|105309.5|19
1724320720000|2024-08-22 09:58:40|105360|105310|105361|105311|105361.6|105311.6|105360|105310|13
1724320730000|2024-08-22 09:58:50|105359.7|105309.7|105359.5|105309.5|105359.7|105309.7|105355.3|105305.3|24
1724320740000|2024-08-22 09:59:00|105357.2|105307.2|105354.4|105304.4|105358.8|105308.8|105349.8|105299.8|22
1724320750000|2024-08-22 09:59:10|105355.1|105305.1|105348.5|105298.5|105355.1|105305.1|105348.4|105298.4|29
1724320760000|2024-08-22 09:59:20|105348.1|105298.1|105344.8|105294.8|105348.1|105298.1|105344.1|105294.1|46
1724320770000|2024-08-22 09:59:30|105344.4|105294.4|105346.6|105296.6|105347|105297|105343.9|105293.9|31
1724320780000|2024-08-22 09:59:40|105346.2|105296.2|105346.5|105296.5|105346.9|105296.9|105344.8|105294.8|13
1724320790000|2024-08-22 09:59:50|105346.1|105296.1|105346.3|105296.3|105346.7|105296.7|105343.4|105293.4|29
1724320800000|2024-08-22 10:00:00|105346.2|105296.2|105357.7|105307.7|105357.7|105307.7|105346.2|105296.2|26
1724320810000|2024-08-22 10:00:10|105357.5|105307.5|105371.8|105321.8|105371.8|105321.8|105356.9|105306.9|29
1724320820000|2024-08-22 10:00:20|105372.3|105322.3|105378.1|105328.1|105379.7|105329.7|105372.3|105322.3|41
1724320830000|2024-08-22 10:00:30|105378.3|105328.3|105379.8|105329.8|105383|105333|105378.3|105328.3|19
1724320840000|2024-08-22 10:00:40|105380|105330|105377.4|105327.4|105382.4|105332.4|105376.2|105326.2|28
1724320850000|2024-08-22 10:00:50|105377|105327|105377.2|105327.2|105377.2|105327.2|105374.4|105324.4|24
1724320860000|2024-08-22 10:01:00|105376.7|105326.7|105383.6|105333.6|105383.6|105333.6|105376.7|105326.7|33
1724320870000|2024-08-22 10:01:10|105383.1|105333.1|105378.8|105328.8|105384.1|105334.1|105376.7|105326.7|38
1724320880000|2024-08-22 10:01:20|105379|105329|105380.8|105330.8|105381.6|105331.6|105378.2|105328.2|25
1724320890000|2024-08-22 10:01:30|105380.2|105330.2|105380.6|105330.6|105380.9|105330.9|105380.2|105330.2|16
1724320900000|2024-08-22 10:01:40|105380.7|105330.7|105380.7|105330.7|105381.1|105331.1|105380.5|105330.5|11
1724320910000|2024-08-22 10:01:50|105380.4|105330.4|105378.5|105328.5|105380.8|105330.8|105376.7|105326.7|19
1724320920000|2024-08-22 10:02:00|105378.6|105328.6|105389.7|105339.7|105390.1|105340.1|105378.3|105328.3|38
1724320930000|2024-08-22 10:02:10|105389.6|105339.6|105388.4|105338.4|105391.1|105341.1|105388.1|105338.1|27
1724320940000|2024-08-22 10:02:20|105388|105338|105382.1|105332.1|105388|105338|105380.6|105330.6|35
1724320950000|2024-08-22 10:02:30|105382.4|105332.4|105381.4|105331.4|105382.4|105332.4|105380.9|105330.9|12
1724320960000|2024-08-22 10:02:40|105381.2|105331.2|105388.9|105338.9|105388.9|105338.9|105379.5|105329.5|28
1724320970000|2024-08-22 10:02:50|105389.2|105339.2|105392.1|105342.1|105392.1|105342.1|105389.1|105339.1|20
1724320980000|2024-08-22 10:03:00|105392.3|105342.3|105403.5|105353.5|105403.5|105353.5|105391.5|105341.5|32
1724320990000|2024-08-22 10:03:10|105404.6|105354.6|105396.6|105346.6|105404.7|105354.7|105396.6|105346.6|30
1724321000000|2024-08-22 10:03:20|105396.2|105346.2|105392.2|105342.2|105396.5|105346.5|105391.5|105341.5|19
1724321010000|2024-08-22 10:03:30|105392.3|105342.3|105393.1|105343.1|105395.7|105345.7|105392.3|105342.3|14
1724321020000|2024-08-22 10:03:40|105393|105343|105397.7|105347.7|105398.8|105348.8|105392.8|105342.8|24
1724321030000|2024-08-22 10:03:50|105398|105348|105391.6|105341.6|105398.2|105348.2|105391.4|105341.4|21
1724321040000|2024-08-22 10:04:00|105392.1|105342.1|105397.7|105347.7|105397.7|105347.7|105392.1|105342.1|18
1724321050000|2024-08-22 10:04:10|105398.1|105348.1|105399.2|105349.2|105399.2|105349.2|105395.7|105345.7|23
1724321060000|2024-08-22 10:04:20|105399.5|105349.5|105408.6|105358.6|105412.9|105362.9|105397.8|105347.8|16
1724321070000|2024-08-22 10:04:30|105408.4|105358.4|105409.2|105359.2|105409.3|105359.3|105405.4|105355.4|18
1724321080000|2024-08-22 10:04:40|105409.4|105359.4|105415.6|105365.6|105415.7|105365.7|105409.4|105359.4|26
1724321090000|2024-08-22 10:04:50|105415.5|105365.5|105416.7|105366.7|105418.8|105368.8|105415.5|105365.5|17
1724321100000|2024-08-22 10:05:00|105416.4|105366.4|105420.3|105370.3|105420.7|105370.7|105416.4|105366.4|18
1724321110000|2024-08-22 10:05:10|105420.4|105370.4|105394.2|105344.2|105420.8|105370.8|105394|105344|20
1724321120000|2024-08-22 10:05:20|105393.9|105343.9|105396.1|105346.1|105396.2|105346.2|105393.9|105343.9|18
1724321130000|2024-08-22 10:05:30|105396.6|105346.6|105395.6|105345.6|105398.7|105348.7|105393.5|105343.5|26
1724321140000|2024-08-22 10:05:40|105395.3|105345.3|105398.2|105348.2|105398.9|105348.9|105395.3|105345.3|23
1724321150000|2024-08-22 10:05:50|105398.1|105348.1|105395|105345|105398.1|105348.1|105394.2|105344.2|25
1724321160000|2024-08-22 10:06:00|105395.2|105345.2|105401.2|105351.2|105401.8|105351.8|105395|105345|37
1724321170000|2024-08-22 10:06:10|105401.5|105351.5|105401.7|105376.7|105403.6|105376.8|105394.9|105351.5|24
1724321180000|2024-08-22 10:06:20|105401.8|105376.8|105406.9|105381.9|105406.9|105381.9|105400.7|105375.7|18
1724321190000|2024-08-22 10:06:30|105406.7|105381.7|105414.6|105364.6|105415.7|105381.9|105404.2|105360.9|23
1724321200000|2024-08-22 10:06:40|105414.7|105364.7|105408.4|105358.4|105418.5|105368.5|105408.4|105358.4|15
1724321210000|2024-08-22 10:06:50|105408.7|105358.7|105410|105360|105410.9|105360.9|105406.6|105356.6|21
1724321220000|2024-08-22 10:07:00|105409.2|105359.2|105409.1|105359.1|105409.2|105359.2|105406.5|105356.5|17
1724321230000|2024-08-22 10:07:10|105408.7|105358.7|105387.9|105362.9|105409.6|105365|105387.9|105351|32
1724321240000|2024-08-22 10:07:20|105387.7|105362.7|105390.7|105365.7|105390.7|105365.7|105387.7|105362.7|21
1724321250000|2024-08-22 10:07:30|105390.6|105365.6|105389.8|105364.8|105390.6|105365.6|105389.5|105364.5|13
1724321260000|2024-08-22 10:07:40|105389|105364|105401.2|105376.2|105401.2|105376.2|105389|105364|26
1724321270000|2024-08-22 10:07:50|105401.4|105376.4|105401.6|105376.6|105403.7|105378.7|105401.2|105376.2|20
1724321280000|2024-08-22 10:08:00|105401.7|105376.7|105402|105377|105403.3|105378.3|105401.5|105376.5|17
1724321290000|2024-08-22 10:08:10|105402.1|105377.1|105392.8|105367.8|105402.8|105377.8|105391.9|105366.9|21
1724321300000|2024-08-22 10:08:20|105390.5|105365.5|105392.5|105367.5|105392.5|105367.5|105390.5|105365.5|12
1724321310000|2024-08-22 10:08:30|105391.2|105366.2|105392.1|105367.1|105392.1|105367.1|105391.2|105366.2|6
1724321320000|2024-08-22 10:08:40|105392|105367|105415.8|105390.8|105416|105391|105392|105367|25
1724321330000|2024-08-22 10:08:50|105415.7|105390.7|105445.5|105395.5|105445.5|105403.2|105415.7|105390.7|35
1724321340000|2024-08-22 10:09:00|105446.3|105396.3|105458.1|105408.1|105458.2|105408.2|105445.3|105395.3|33
1724321350000|2024-08-22 10:09:10|105457.6|105407.6|105455.6|105405.6|105461.4|105411.4|105455.5|105405.5|18
1724321360000|2024-08-22 10:09:20|105453|105403|105450|105400|105454.2|105404.2|105450|105400|21
1724321370000|2024-08-22 10:09:30|105450.2|105400.2|105424.1|105374.1|105450.2|105400.2|105423.9|105373.9|23
1724321380000|2024-08-22 10:09:40|105424.7|105374.7|105425.4|105375.4|105427|105377|105424.3|105374.3|24
1724321390000|2024-08-22 10:09:50|105426.2|105376.2|105419.4|105369.4|105427.5|105377.5|105418.4|105368.4|30
1724321400000|2024-08-22 10:10:00|105419.2|105369.2|105421.7|105371.7|105423.7|105373.7|105418.8|105368.8|27
1724321410000|2024-08-22 10:10:10|105421.9|105371.9|105418.7|105368.7|105421.9|105371.9|105417|105367|22
1724321420000|2024-08-22 10:10:20|105418.5|105368.5|105418.6|105368.6|105421.3|105371.3|105417.3|105367.3|21
1724321430000|2024-08-22 10:10:30|105418.9|105368.9|105429.1|105379.1|105430|105380|105418.9|105368.9|28
1724321440000|2024-08-22 10:10:40|105429.2|105379.2|105421.2|105371.2|105429.2|105379.2|105420.9|105370.9|20
1724321450000|2024-08-22 10:10:50|105421.1|105371.1|105423.7|105373.7|105423.7|105373.7|105420.8|105370.8|18
1724321460000|2024-08-22 10:11:00|105423.6|105373.6|105428|105378|105430.6|105380.6|105423.6|105373.6|16
1724321470000|2024-08-22 10:11:10|105427.2|105377.2|105426.8|105376.8|105427.6|105377.6|105426.8|105376.8|20
1724321480000|2024-08-22 10:11:20|105427.1|105377.1|105427.1|105377.1|105427.4|105377.4|105426.2|105376.2|19
1724321490000|2024-08-22 10:11:30|105427.4|105377.4|105426.7|105376.7|105428.1|105378.1|105426.3|105376.3|19
1724321500000|2024-08-22 10:11:40|105427.4|105377.4|105423.1|105373.1|105427.4|105377.4|105421.7|105371.7|21
1724321510000|2024-08-22 10:11:50|105423.2|105373.2|105425.9|105375.9|105429.2|105379.2|105423.2|105373.2|27
1724321520000|2024-08-22 10:12:00|105426.3|105376.3|105419.5|105369.5|105426.9|105376.9|105419.5|105369.5|28
1724321530000|2024-08-22 10:12:10|105420.7|105370.7|105417.2|105367.2|105421.4|105371.4|105416|105366|32
1724321540000|2024-08-22 10:12:20|105416.9|105366.9|105429.9|105379.9|105429.9|105379.9|105416.9|105366.9|26
1724321550000|2024-08-22 10:12:30|105429.3|105379.3|105428.4|105378.4|105429.9|105379.9|105426.2|105376.2|18
1724321560000|2024-08-22 10:12:40|105428.7|105378.7|105429.4|105379.4|105430.8|105380.8|105428.7|105378.7|17
1724321570000|2024-08-22 10:12:50|105429.1|105379.1|105449.3|105399.3|105449.4|105399.4|105429.1|105379.1|41
1724321580000|2024-08-22 10:13:00|105449.9|105399.9|105451.1|105401.1|105451.1|105401.1|105449.9|105399.9|9
1724321590000|2024-08-22 10:13:10|105450.8|105400.8|105454.6|105404.6|105454.6|105404.6|105449.4|105399.4|26
1724321600000|2024-08-22 10:13:20|105454.2|105404.2|105458.1|105408.1|105459.2|105409.2|105453.5|105403.5|29
1724321610000|2024-08-22 10:13:30|105458.2|105408.2|105460.3|105410.3|105460.3|105410.3|105458.2|105408.2|24
1724321620000|2024-08-22 10:13:40|105460.1|105410.1|105461.1|105411.1|105462.2|105412.2|105460.1|105410.1|18
1724321630000|2024-08-22 10:13:50|105461.2|105411.2|105454.5|105404.5|105461.2|105411.2|105454|105404|20
1724321640000|2024-08-22 10:14:00|105454.7|105404.7|105460.4|105410.4|105461.3|105411.3|105454.7|105404.7|21
1724321650000|2024-08-22 10:14:10|105460.7|105410.7|105454.4|105404.4|105463|105413|105454.1|105404.1|16
1724321660000|2024-08-22 10:14:20|105454|105404|105453.7|105403.7|105454.2|105404.2|105453.1|105403.1|17
1724321670000|2024-08-22 10:14:30|105453.6|105403.6|105446.1|105396.1|105454.7|105404.7|105440.3|105390.3|24
1724321680000|2024-08-22 10:14:40|105446|105396|105448.2|105398.2|105448.9|105398.9|105445.8|105395.8|14
1724321690000|2024-08-22 10:14:50|105448.1|105398.1|105452|105402|105452.9|105402.9|105448.1|105398.1|31
1724321700000|2024-08-22 10:15:00|105451.2|105401.2|105457.1|105407.1|105457.4|105407.4|105450.1|105400.1|29
1724321710000|2024-08-22 10:15:10|105457.5|105407.5|105455|105405|105457.5|105407.5|105455|105405|17
1724321720000|2024-08-22 10:15:20|105454.8|105404.8|105453.3|105403.3|105455.1|105405.1|105453.2|105403.2|13
1724321730000|2024-08-22 10:15:30|105453.9|105403.9|105465.3|105415.3|105465.5|105415.5|105453.9|105403.9|26
1724321740000|2024-08-22 10:15:40|105465.5|105415.5|105472.3|105422.3|105472.3|105422.3|105463|105413|25
1724321750000|2024-08-22 10:15:50|105473|105423|105474.8|105424.8|105475.6|105425.6|105472.3|105422.3|26
1724321760000|2024-08-22 10:16:00|105476.2|105426.2|105477.2|105427.2|105478.1|105428.1|105474.9|105424.9|31
1724321770000|2024-08-22 10:16:10|105477.3|105427.3|105473|105423|105477.7|105427.7|105472.8|105422.8|22
1724321780000|2024-08-22 10:16:20|105472.9|105422.9|105459.2|105409.2|105472.9|105422.9|105459|105409|42
1724321790000|2024-08-22 10:16:30|105459.3|105409.3|105453.7|105403.7|105459.4|105409.4|105453.7|105403.7|17
1724321800000|2024-08-22 10:16:40|105453.8|105403.8|105451.9|105401.9|105454.3|105404.3|105451.9|105401.9|22
1724321810000|2024-08-22 10:16:50|105450.8|105400.8|105449.7|105399.7|105451.6|105401.6|105449.7|105399.7|17
1724321820000|2024-08-22 10:17:00|105449.6|105399.6|105447.1|105397.1|105449.6|105399.6|105443.3|105393.3|22
1724321830000|2024-08-22 10:17:10|105446.7|105396.7|105446.7|105396.7|105449.9|105399.9|105446.4|105396.4|20
1724321840000|2024-08-22 10:17:20|105446.5|105396.5|105452.8|105402.8|105453.2|105403.2|105445.7|105395.7|26
1724321850000|2024-08-22 10:17:30|105453|105403|105464.2|105414.2|105464.9|105414.9|105453|105403|23
1724321860000|2024-08-22 10:17:40|105464.3|105414.3|105471|105421|105471.3|105421.3|105459.7|105409.7|26
1724321870000|2024-08-22 10:17:50|105472|105422|105485.1|105435.1|105488.6|105438.6|105472|105422|27
1724321880000|2024-08-22 10:18:00|105485.3|105435.3|105486.3|105436.3|105486.3|105436.3|105485.3|105435.3|10
1724321890000|2024-08-22 10:18:10|105486.5|105436.5|105493.8|105443.8|105497|105447|105486.4|105436.4|32
1724321900000|2024-08-22 10:18:20|105494|105444|105500.4|105450.4|105506.6|105456.6|105494|105444|32
1724321910000|2024-08-22 10:18:30|105500.5|105450.5|105506.8|105456.8|105506.8|105456.8|105500.3|105450.3|18
1724321920000|2024-08-22 10:18:40|105506.6|105456.6|105504|105454|105506.6|105456.6|105503.9|105453.9|22
1724321930000|2024-08-22 10:18:50|105503.7|105453.7|105487.2|105437.2|105503.8|105453.8|105487|105437|36
1724321940000|2024-08-22 10:19:00|105487.4|105437.4|105470.7|105420.7|105487.6|105437.6|105451.7|105413.2|27
1724321950000|2024-08-22 10:19:10|105470.8|105420.8|105476.6|105426.6|105478|105428|105470.8|105420.8|18
1724321960000|2024-08-22 10:19:20|105476.5|105426.5|105486.5|105436.5|105487|105437|105476.4|105426.4|32
1724321970000|2024-08-22 10:19:30|105486.3|105436.3|105499.5|105449.5|105499.5|105449.5|105485.5|105435.5|31
1724321980000|2024-08-22 10:19:40|105499.7|105449.7|105507.4|105457.4|105507.5|105457.5|105499.5|105449.5|28
1724321990000|2024-08-22 10:19:50|105507.5|105457.5|105506.5|105456.5|105507.8|105457.8|105502.6|105452.6|24
1724322000000|2024-08-22 10:20:00|105506.2|105456.2|105505.4|105455.4|105507.2|105457.2|105505.3|105455.3|22
1724322010000|2024-08-22 10:20:10|105505.5|105455.5|105505.8|105455.8|105506.1|105456.1|105500.5|105450.5|29
1724322020000|2024-08-22 10:20:20|105506.4|105456.4|105513.4|105463.4|105514.3|105464.3|105506.4|105456.4|35
1724322030000|2024-08-22 10:20:30|105513.7|105463.7|105510|105460|105514.1|105464.1|105510|105460|26
1724322040000|2024-08-22 10:20:40|105510.2|105460.2|105504.7|105454.7|105511.2|105461.2|105503|105453|20
1724322050000|2024-08-22 10:20:50|105504.4|105454.4|105466.9|105416.9|105504.4|105454.4|105466.9|105416.9|35
1724322060000|2024-08-22 10:21:00|105466.6|105416.6|105460.1|105410.1|105469.4|105419.4|105459.8|105409.8|31
1724322070000|2024-08-22 10:21:10|105460|105410|105453.8|105403.8|105460.1|105410.1|105452.8|105402.8|37
1724322080000|2024-08-22 10:21:20|105452.9|105402.9|105451.3|105401.3|105453.9|105403.9|105450.6|105400.6|19
1724322090000|2024-08-22 10:21:30|105451.2|105401.2|105453.7|105403.7|105454.4|105404.4|105451.2|105401.2|18
1724322100000|2024-08-22 10:21:40|105452.5|105402.5|105467.8|105417.8|105469.4|105419.4|105452.5|105402.5|27
1724322110000|2024-08-22 10:21:50|105468.2|105418.2|105478.6|105428.6|105478.6|105428.6|105468.2|105418.2|25
1724322120000|2024-08-22 10:22:00|105478.3|105428.3|105488.3|105438.3|105498.5|105448.5|105464.9|105428|37
1724322130000|2024-08-22 10:22:10|105488|105438|105501.5|105451.5|105501.7|105451.7|105487.5|105437.5|53
1724322140000|2024-08-22 10:22:20|105501.8|105451.8|105496.4|105446.4|105502.9|105452.9|105496.2|105446.2|21
1724322150000|2024-08-22 10:22:30|105496.5|105446.5|105485.3|105435.3|105496.6|105446.6|105483.5|105433.5|12
1724322160000|2024-08-22 10:22:40|105485.7|105435.7|105509.8|105459.8|105512.4|105462.4|105485.7|105435.7|57
1724322170000|2024-08-22 10:22:50|105509.6|105459.6|105506.1|105456.1|105510.2|105460.2|105503.1|105453.1|33
1724322180000|2024-08-22 10:23:00|105505.9|105455.9|105501.5|105451.5|105506.3|105456.3|105498.4|105448.4|28
1724322190000|2024-08-22 10:23:10|105501.8|105451.8|105500.4|105450.4|105503.3|105453.3|105499.7|105449.7|36
1724322200000|2024-08-22 10:23:20|105500.6|105450.6|105515.5|105465.5|105515.5|105465.5|105500.3|105450.3|27
1724322210000|2024-08-22 10:23:30|105514.8|105464.8|105501.9|105451.9|105515.4|105465.4|105496.5|105446.5|33
1724322220000|2024-08-22 10:23:40|105501.8|105451.8|105494.4|105444.4|105502.6|105452.6|105494.1|105444.1|30
1724322230000|2024-08-22 10:23:50|105494|105444|105498|105448|105498|105448|105492.5|105442.5|23
1724322240000|2024-08-22 10:24:00|105498.2|105448.2|105502|105452|105502.9|105452.9|105496.8|105446.8|20
1724322250000|2024-08-22 10:24:10|105501.9|105451.9|105508.3|105458.3|105508.5|105458.5|105501.9|105451.9|31
1724322260000|2024-08-22 10:24:20|105508.5|105458.5|105509.4|105459.4|105509.4|105459.4|105508.5|105458.5|19
1724322270000|2024-08-22 10:24:30|105509.3|105459.3|105512.5|105462.5|105512.8|105462.8|105509.3|105459.3|24
1724322280000|2024-08-22 10:24:40|105512.7|105462.7|105511.4|105461.4|105512.7|105462.7|105504.9|105454.9|27
1724322290000|2024-08-22 10:24:50|105511.5|105461.5|105510.9|105460.9|105511.6|105461.6|105510.5|105460.5|24
1724322300000|2024-08-22 10:25:00|105511.4|105461.4|105514.9|105464.9|105517.8|105467.8|105510.8|105460.8|31
1724322310000|2024-08-22 10:25:10|105514.6|105464.6|105488.7|105438.7|105514.6|105464.6|105485.1|105435.1|37
1724322320000|2024-08-22 10:25:20|105488.9|105438.9|105490.3|105440.3|105492.3|105442.3|105488.6|105438.6|24
1724322330000|2024-08-22 10:25:30|105490.4|105440.4|105490|105440|105491.9|105441.9|105489.2|105439.2|20
1724322340000|2024-08-22 10:25:40|105490.1|105440.1|105487.6|105462.6|105501.4|105463.9|105487.2|105439.9|50
1724322350000|2024-08-22 10:25:50|105487.9|105462.9|105490|105465|105490|105465|105486.5|105461.5|49
1724322360000|2024-08-22 10:26:00|105489.8|105464.8|105485.3|105460.3|105490.2|105465.2|105485.2|105460.2|31
1724322370000|2024-08-22 10:26:10|105485.5|105460.5|105483|105458|105485.5|105460.5|105482.2|105457.2|23
1724322380000|2024-08-22 10:26:20|105482.9|105457.9|105490.9|105465.9|105491.2|105466.2|105482.9|105457.9|35
1724322390000|2024-08-22 10:26:30|105490.3|105465.3|105494.8|105469.8|105499|105474|105490.3|105465.3|34
1724322400000|2024-08-22 10:26:40|105494.5|105469.5|105487.4|105462.4|105494.5|105469.5|105484.7|105459.7|29
1724322410000|2024-08-22 10:26:50|105487.8|105462.8|105486.3|105461.3|105489.7|105464.7|105485.6|105460.6|35
1724322420000|2024-08-22 10:27:00|105486.1|105461.1|105472.1|105447.1|105486.1|105461.1|105471.7|105446.7|28
1724322430000|2024-08-22 10:27:10|105474|105449|105466.4|105441.4|105474.4|105449.4|105464.3|105439.3|33
1724322440000|2024-08-22 10:27:20|105466.5|105441.5|105468.7|105443.7|105469|105444|105464.9|105439.9|28
1724322450000|2024-08-22 10:27:30|105469|105444|105475.2|105450.2|105475.8|105450.8|105468.7|105443.7|36
1724322460000|2024-08-22 10:27:40|105475.6|105450.6|105475.7|105450.7|105476|105451|105474|105449|18
1724322470000|2024-08-22 10:27:50|105475.3|105450.3|105471.4|105446.4|105475.6|105450.6|105471.4|105446.4|17
1724322480000|2024-08-22 10:28:00|105471.6|105446.6|105457.6|105432.6|105471.6|105446.6|105457.6|105432.6|35
1724322490000|2024-08-22 10:28:10|105457.7|105432.7|105458.9|105433.9|105461.7|105436.7|105456.2|105431.2|42
1724322500000|2024-08-22 10:28:20|105459|105434|105456.5|105431.5|105460|105435|105456.5|105431.5|42
1724322510000|2024-08-22 10:28:30|105456.6|105431.6|105459.9|105434.9|105459.9|105434.9|105455.8|105430.8|24
1724322520000|2024-08-22 10:28:40|105460.4|105435.4|105467.4|105442.4|105468.1|105443.1|105460.4|105435.4|25
1724322530000|2024-08-22 10:28:50|105467.5|105442.5|105470.5|105445.5|105473.4|105448.4|105467.4|105442.4|15
1724322540000|2024-08-22 10:29:00|105470.2|105445.2|105469|105444|105470.2|105445.2|105468.3|105443.3|22
1724322550000|2024-08-22 10:29:10|105468.7|105443.7|105471.2|105446.2|105471.2|105446.2|105468.4|105443.4|16
1724322560000|2024-08-22 10:29:20|105470.9|105445.9|105478.3|105453.3|105478.8|105453.8|105470.7|105445.7|19
1724322570000|2024-08-22 10:29:30|105478.4|105453.4|105495.4|105470.4|105495.7|105470.7|105478.4|105453.4|34
1724322580000|2024-08-22 10:29:40|105495.1|105470.1|105496.7|105471.7|105497|105472|105494.2|105469.2|13
1724322590000|2024-08-22 10:29:50|105496.5|105471.5|105512.2|105462.2|105513.8|105471.5|105488.6|105455|57
1724322600000|2024-08-22 10:30:00|105510.8|105460.8|105513|105463|105513.6|105463.6|105505.8|105455.8|48
1724322610000|2024-08-22 10:30:10|105511.9|105461.9|105494.6|105469.6|105513.6|105470.5|105493.4|105461.7|27
1724322620000|2024-08-22 10:30:20|105493.6|105468.6|105491.2|105466.2|105495.7|105470.7|105490.8|105465.8|33
1724322630000|2024-08-22 10:30:30|105491.3|105466.3|105488.3|105463.3|105491.3|105466.3|105488.3|105463.3|14
1724322640000|2024-08-22 10:30:40|105488.5|105463.5|105488.8|105463.8|105488.8|105463.8|105488|105463|13
1724322650000|2024-08-22 10:30:50|105489.1|105464.1|105476.9|105451.9|105489.1|105464.1|105476.9|105451.9|22
1724322660000|2024-08-22 10:31:00|105476.6|105451.6|105479.8|105454.8|105479.8|105454.8|105476.6|105451.6|19
1724322670000|2024-08-22 10:31:10|105479.9|105454.9|105482.8|105457.8|105487.4|105462.4|105479.9|105454.9|26
1724322680000|2024-08-22 10:31:20|105483|105458|105485.2|105460.2|105487.7|105462.7|105483|105458|43
1724322690000|2024-08-22 10:31:30|105485|105460|105486.6|105461.6|105486.8|105461.8|105483.9|105458.9|17
1724322700000|2024-08-22 10:31:40|105486.4|105461.4|105482.1|105457.1|105486.4|105461.4|105480.1|105455.1|23
1724322710000|2024-08-22 10:31:50|105482|105457|105499.2|105449.2|105500.3|105458.6|105482|105446|28
1724322720000|2024-08-22 10:32:00|105499.1|105449.1|105500.4|105450.4|105502.2|105452.2|105498.9|105448.9|30
1724322730000|2024-08-22 10:32:10|105502.2|105452.2|105545.7|105495.7|105551|105501|105500.4|105450.4|31
1724322740000|2024-08-22 10:32:20|105545.2|105495.2|105523.8|105473.8|105548.2|105498.2|105522.8|105472.8|61
1724322750000|2024-08-22 10:32:30|105524.5|105474.5|105515.2|105465.2|105524.8|105474.8|105508.9|105458.9|53
1724322760000|2024-08-22 10:32:40|105515.3|105465.3|105511.4|105461.4|105516.2|105466.2|105511.2|105461.2|28
1724322770000|2024-08-22 10:32:50|105511.5|105461.5|105510.6|105460.6|105512.1|105462.1|105510.1|105460.1|29
1724322780000|2024-08-22 10:33:00|105511|105461|105509.2|105459.2|105511.3|105461.3|105506.1|105456.1|24
1724322790000|2024-08-22 10:33:10|105509.3|105459.3|105512.6|105462.6|105514.4|105464.4|105509.3|105459.3|28
1724322800000|2024-08-22 10:33:20|105512.9|105462.9|105504.5|105454.5|105514.7|105464.7|105504.5|105454.5|34
1724322810000|2024-08-22 10:33:30|105504.6|105454.6|105487.6|105462.6|105504.6|105466.7|105485.3|105453.9|40
1724322820000|2024-08-22 10:33:40|105487.4|105462.4|105486.1|105461.1|105490|105465|105485.8|105460.8|46
1724322830000|2024-08-22 10:33:50|105486.3|105461.3|105499.7|105449.7|105501.2|105463.4|105483.4|105448.1|51
1724322840000|2024-08-22 10:34:00|105499.8|105449.8|105478.6|105428.6|105499.8|105449.8|105478.6|105428.6|59
1724322850000|2024-08-22 10:34:10|105477.8|105427.8|105484.7|105434.7|105484.7|105434.7|105476.3|105426.3|25
1724322860000|2024-08-22 10:34:20|105484.8|105434.8|105484.4|105434.4|105484.8|105434.8|105484.2|105434.2|7
1724322870000|2024-08-22 10:34:30|105484.3|105434.3|105488.5|105438.5|105490.5|105440.5|105484.3|105434.3|35
1724322880000|2024-08-22 10:34:40|105488.9|105438.9|105469|105419|105488.9|105438.9|105467.4|105417.4|45
1724322890000|2024-08-22 10:34:50|105469.3|105419.3|105477.6|105427.6|105477.6|105427.6|105468.4|105418.4|44
1724322900000|2024-08-22 10:35:00|105476.5|105426.5|105458.1|105408.1|105476.5|105426.5|105457.4|105407.4|43
1724322910000|2024-08-22 10:35:10|105458.6|105408.6|105459|105409|105459.3|105409.3|105458.3|105408.3|24
1724322920000|2024-08-22 10:35:20|105459.2|105409.2|105458.7|105408.7|105459.2|105409.2|105457.7|105407.7|12
1724322930000|2024-08-22 10:35:30|105458.9|105408.9|105485.7|105435.7|105489.2|105439.2|105457.7|105407.7|26
1724322940000|2024-08-22 10:35:40|105485.4|105435.4|105484.3|105434.3|105490.6|105440.6|105482.7|105432.7|36
1724322950000|2024-08-22 10:35:50|105484|105434|105475.5|105425.5|105488|105438|105475.4|105425.4|30
1724322960000|2024-08-22 10:36:00|105475.8|105425.8|105482.7|105432.7|105482.7|105432.7|105474.9|105424.9|42
1724322970000|2024-08-22 10:36:10|105484.4|105434.4|105482.1|105432.1|105486.8|105436.8|105481.9|105431.9|31
1724322980000|2024-08-22 10:36:20|105481.7|105431.7|105470.9|105420.9|105481.7|105431.7|105470.7|105420.7|35
1724322990000|2024-08-22 10:36:30|105471.1|105421.1|105471.9|105421.9|105474.6|105424.6|105467.3|105417.3|38
1724323000000|2024-08-22 10:36:40|105472.1|105422.1|105472|105422|105472.4|105422.4|105470.6|105420.6|20
1724323010000|2024-08-22 10:36:50|105472.2|105422.2|105473.3|105423.3|105473.8|105423.8|105471.2|105421.2|32
1724323020000|2024-08-22 10:37:00|105473.7|105423.7|105462.1|105412.1|105481.6|105431.6|105462.1|105412.1|48
1724323030000|2024-08-22 10:37:10|105463|105413|105455.9|105405.9|105463|105413|105454.6|105404.6|31
1724323040000|2024-08-22 10:37:20|105456|105406|105451.2|105426.2|105456.2|105428|105451|105406|9
1724323050000|2024-08-22 10:37:30|105451.1|105426.1|105453.7|105428.7|105453.7|105428.7|105450.7|105425.7|21
1724323060000|2024-08-22 10:37:40|105454|105429|105451.4|105426.4|105454.6|105429.6|105451.1|105426.1|20
1724323070000|2024-08-22 10:37:50|105451.3|105426.3|105452.1|105427.1|105452.6|105427.6|105451|105426|16
1724323080000|2024-08-22 10:38:00|105451.8|105426.8|105452|105427|105452|105427|105450.6|105425.6|15
1724323090000|2024-08-22 10:38:10|105451.7|105426.7|105457.8|105432.8|105458.5|105433.5|105450.2|105425.2|43
1724323100000|2024-08-22 10:38:20|105458.1|105433.1|105444.6|105419.6|105459.4|105434.4|105443.8|105418.8|39
1724323110000|2024-08-22 10:38:30|105444.5|105419.5|105442.3|105417.3|105446.1|105421.1|105442.1|105417.1|28
1724323120000|2024-08-22 10:38:40|105442.1|105417.1|105442.7|105417.7|105442.7|105417.7|105434.1|105409.1|49
1724323130000|2024-08-22 10:38:50|105442.2|105417.2|105442.6|105417.6|105445.1|105420.1|105441.1|105416.1|26
1724323140000|2024-08-22 10:39:00|105442.4|105417.4|105444.9|105419.9|105448.7|105423.7|105442.4|105417.4|30
1724323150000|2024-08-22 10:39:10|105444.2|105419.2|105460.2|105410.2|105460.6|105421.5|105443.1|105405|24
1724323160000|2024-08-22 10:39:20|105459.9|105409.9|105469.1|105419.1|105475.5|105425.5|105459.9|105409.9|33
1724323170000|2024-08-22 10:39:30|105468.9|105418.9|105443.2|105418.2|105469.3|105430.1|105442.2|105416.1|53
1724323180000|2024-08-22 10:39:40|105443|105418|105438.6|105413.6|105452.4|105427.4|105438.6|105413.6|43
1724323190000|2024-08-22 10:39:50|105439.1|105414.1|105440.8|105415.8|105443.3|105418.3|105438.2|105413.2|25
1724323200000|2024-08-22 10:40:00|105441.9|105416.9|105439.7|105414.7|105442.5|105417.5|105439.7|105414.7|23
1724323210000|2024-08-22 10:40:10|105439.5|105414.5|105433.5|105408.5|105439.5|105414.5|105429.5|105404.5|29
1724323220000|2024-08-22 10:40:20|105433.7|105408.7|105429.4|105404.4|105434.1|105409.1|105428.3|105403.3|35
1724323230000|2024-08-22 10:40:30|105429.7|105404.7|105429.3|105404.3|105430.1|105405.1|105429|105404|16
1724323240000|2024-08-22 10:40:40|105429.2|105404.2|105418.6|105393.6|105429.2|105404.2|105416.1|105391.1|45
1724323250000|2024-08-22 10:40:50|105419.2|105394.2|105418.7|105393.7|105420.5|105395.5|105416.3|105391.3|51
1724323260000|2024-08-22 10:41:00|105418.8|105393.8|105406.4|105381.4|105418.8|105393.8|105404.9|105379.9|39
1724323270000|2024-08-22 10:41:10|105407.1|105382.1|105409.3|105384.3|105409.3|105384.3|105406.6|105381.6|21
1724323280000|2024-08-22 10:41:20|105409.5|105384.5|105411|105386|105411|105386|105408.7|105383.7|19
1724323290000|2024-08-22 10:41:30|105410|105385|105412.4|105387.4|105413.9|105388.9|105409.9|105384.9|13
1724323300000|2024-08-22 10:41:40|105412.7|105387.7|105417.4|105392.4|105420.7|105395.7|105412.7|105387.7|40
1724323310000|2024-08-22 10:41:50|105417.6|105392.6|105418.8|105393.8|105420.3|105395.3|105416.8|105391.8|51
1724323320000|2024-08-22 10:42:00|105418|105393|105429.7|105379.7|105430.3|105400.2|105415.2|105375.4|46
1724323330000|2024-08-22 10:42:10|105430|105380|105429.3|105379.3|105430.6|105380.6|105428.8|105378.8|19
1724323340000|2024-08-22 10:42:20|105429.1|105379.1|105426.7|105376.7|105429.1|105379.1|105425.9|105375.9|15
1724323350000|2024-08-22 10:42:30|105427.8|105377.8|105428.1|105378.1|105432.6|105382.6|105427.4|105377.4|23
1724323360000|2024-08-22 10:42:40|105428|105378|105426.7|105376.7|105428|105378|105426.5|105376.5|10
1724323370000|2024-08-22 10:42:50|105426.6|105376.6|105427.5|105377.5|105427.8|105377.8|105426.6|105376.6|10
1724323380000|2024-08-22 10:43:00|105427.1|105377.1|105428|105378|105428.2|105378.2|105425|105375|21
1724323390000|2024-08-22 10:43:10|105428.3|105378.3|105424.6|105374.6|105429.7|105379.7|105423.8|105373.8|25
1724323400000|2024-08-22 10:43:20|105424.4|105374.4|105421.5|105371.5|105424.4|105374.4|105420.3|105370.3|20
1724323410000|2024-08-22 10:43:30|105421.8|105371.8|105425.2|105375.2|105425.9|105375.9|105421.8|105371.8|13
1724323420000|2024-08-22 10:43:40|105424.6|105374.6|105440.1|105390.1|105441.6|105391.6|105424.6|105374.6|20
1724323430000|2024-08-22 10:43:50|105439.9|105389.9|105437.2|105387.2|105439.9|105389.9|105437.2|105387.2|20
1724323440000|2024-08-22 10:44:00|105436.7|105386.7|105431.5|105381.5|105436.7|105386.7|105431.4|105381.4|20
1724323450000|2024-08-22 10:44:10|105431.3|105381.3|105432|105382|105433.1|105383.1|105431.1|105381.1|15
1724323460000|2024-08-22 10:44:20|105432.1|105382.1|105432.8|105382.8|105433.1|105383.1|105432.1|105382.1|12
1724323470000|2024-08-22 10:44:30|105432.3|105382.3|105435.5|105385.5|105442.9|105392.9|105432.3|105382.3|25
1724323480000|2024-08-22 10:44:40|105434.8|105384.8|105425.7|105375.7|105434.8|105384.8|105425.7|105375.7|17
1724323490000|2024-08-22 10:44:50|105425.6|105375.6|105423.8|105373.8|105425.6|105375.6|105423.1|105373.1|19
1724323500000|2024-08-22 10:45:00|105424.1|105374.1|105425.4|105375.4|105425.4|105375.4|105423.6|105373.6|9
1724323510000|2024-08-22 10:45:10|105426.2|105376.2|105429.6|105379.6|105429.9|105379.9|105425.9|105375.9|19
1724323520000|2024-08-22 10:45:20|105428.1|105378.1|105425.7|105375.7|105428.1|105378.1|105421.2|105371.2|29
1724323530000|2024-08-22 10:45:30|105425.2|105375.2|105418.7|105368.7|105425.2|105375.2|105418.6|105368.6|31
1724323540000|2024-08-22 10:45:40|105418.1|105368.1|105417.1|105367.1|105418.1|105368.1|105416.2|105366.2|11
1724323550000|2024-08-22 10:45:50|105416.9|105366.9|105425|105375|105425.1|105375.1|105416.9|105366.9|18
1724323560000|2024-08-22 10:46:00|105425.1|105375.1|105431.2|105381.2|105432.7|105382.7|105425|105375|24
1724323570000|2024-08-22 10:46:10|105430.9|105380.9|105430.4|105380.4|105431.6|105381.6|105430.4|105380.4|15
1724323580000|2024-08-22 10:46:20|105430.3|105380.3|105429.9|105379.9|105430.4|105380.4|105429|105379|19
1724323590000|2024-08-22 10:46:30|105429.7|105379.7|105424.1|105374.1|105429.8|105379.8|105424.1|105374.1|15
1724323600000|2024-08-22 10:46:40|105424.2|105374.2|105423.9|105373.9|105425.4|105375.4|105423.6|105373.6|21
1724323610000|2024-08-22 10:46:50|105423.8|105373.8|105448.4|105398.4|105448.7|105398.7|105422.8|105372.8|30
1724323620000|2024-08-22 10:47:00|105447.9|105397.9|105449.1|105399.1|105449.5|105399.5|105447.8|105397.8|18
1724323630000|2024-08-22 10:47:10|105449.7|105399.7|105448|105398|105449.7|105399.7|105447.9|105397.9|13
1724323640000|2024-08-22 10:47:20|105447.5|105397.5|105452.4|105402.4|105452.8|105402.8|105443.8|105393.8|23
1724323650000|2024-08-22 10:47:30|105452.2|105402.2|105452.1|105402.1|105452.9|105402.9|105451|105401|22
1724323660000|2024-08-22 10:47:40|105452|105402|105454.6|105404.6|105456.6|105406.6|105452|105402|22
1724323670000|2024-08-22 10:47:50|105454.3|105404.3|105453.3|105403.3|105455.4|105405.4|105453.3|105403.3|15
1724323680000|2024-08-22 10:48:00|105453.4|105403.4|105451|105401|105454.9|105404.9|105450.4|105400.4|26
1724323690000|2024-08-22 10:48:10|105450.6|105400.6|105450.6|105400.6|105451|105401|105450.3|105400.3|10
1724323700000|2024-08-22 10:48:20|105450.1|105400.1|105444.1|105394.1|105451.3|105401.3|105443.5|105393.5|33
1724323710000|2024-08-22 10:48:30|105444|105394|105443.5|105393.5|105444.2|105394.2|105442|105392|11
1724323720000|2024-08-22 10:48:40|105443.7|105393.7|105438.8|105388.8|105443.7|105393.7|105438.7|105388.7|24
1724323730000|2024-08-22 10:48:50|105437|105387|105444.7|105394.7|105446.5|105396.5|105433|105383|30
1724323740000|2024-08-22 10:49:00|105444.6|105394.6|105443.3|105393.3|105445.2|105395.2|105443.3|105393.3|20
1724323750000|2024-08-22 10:49:10|105443.9|105393.9|105442.9|105392.9|105444.2|105394.2|105442.6|105392.6|15
1724323760000|2024-08-22 10:49:20|105443.2|105393.2|105451.8|105401.8|105453.5|105403.5|105443.2|105393.2|24
1724323770000|2024-08-22 10:49:30|105451.6|105401.6|105448.4|105398.4|105451.6|105401.6|105448.4|105398.4|10
1724323780000|2024-08-22 10:49:40|105448.5|105398.5|105444.5|105394.5|105448.5|105398.5|105444.2|105394.2|21
1724323790000|2024-08-22 10:49:50|105444.6|105394.6|105437.3|105387.3|105445.6|105395.6|105437.1|105387.1|28
1724323800000|2024-08-22 10:50:00|105436.7|105386.7|105437|105387|105437.2|105387.2|105435.8|105385.8|16
1724323810000|2024-08-22 10:50:10|105436.8|105386.8|105437.8|105387.8|105438.7|105388.7|105435.9|105385.9|25
1724323820000|2024-08-22 10:50:20|105436.4|105386.4|105435.7|105385.7|105437.8|105387.8|105435.7|105385.7|14
1724323830000|2024-08-22 10:50:30|105434.9|105384.9|105432.4|105382.4|105434.9|105384.9|105429|105379|29
1724323840000|2024-08-22 10:50:40|105432.3|105382.3|105427.2|105377.2|105432.3|105382.3|105426.9|105376.9|31
1724323850000|2024-08-22 10:50:50|105426.9|105376.9|105426.7|105376.7|105427|105377|105426.5|105376.5|10
1724323860000|2024-08-22 10:51:00|105427|105377|105435.3|105385.3|105435.9|105385.9|105427|105377|22
1724323870000|2024-08-22 10:51:10|105435|105385|105435.8|105385.8|105437.3|105387.3|105434.8|105384.8|24
1724323880000|2024-08-22 10:51:20|105435.9|105385.9|105433.4|105383.4|105435.9|105385.9|105432.7|105382.7|20
1724323890000|2024-08-22 10:51:30|105433.2|105383.2|105432.9|105382.9|105433.2|105383.2|105430.1|105380.1|19
1724323900000|2024-08-22 10:51:40|105434|105384|105408.1|105383.1|105435.3|105385.3|105407.8|105378.4|17
1724323910000|2024-08-22 10:51:50|105407.9|105382.9|105415.8|105390.8|105416|105391|105407.8|105382.8|22
1724323920000|2024-08-22 10:52:00|105416|105391|105424.3|105374.3|105426.1|105391.5|105415.8|105374.3|19
1724323930000|2024-08-22 10:52:10|105424|105374|105423.5|105373.5|105424.8|105374.8|105416.6|105366.6|31
1724323940000|2024-08-22 10:52:20|105422.8|105372.8|105421.3|105371.3|105423.2|105373.2|105420.7|105370.7|11
1724323950000|2024-08-22 10:52:30|105421.7|105371.7|105426.3|105376.3|105426.7|105376.7|105421.7|105371.7|20
1724323960000|2024-08-22 10:52:40|105426.4|105376.4|105425.4|105375.4|105426.4|105376.4|105425.4|105375.4|7
1724323970000|2024-08-22 10:52:50|105425.3|105375.3|105422.8|105372.8|105425.3|105375.3|105419.5|105369.5|22
1724323980000|2024-08-22 10:53:00|105422.7|105372.7|105423.7|105373.7|105424.2|105374.2|105422.7|105372.7|15
1724323990000|2024-08-22 10:53:10|105423.5|105373.5|105419.3|105369.3|105425.9|105375.9|105419.3|105369.3|19
1724324000000|2024-08-22 10:53:20|105419.2|105369.2|105410.1|105360.1|105421.2|105371.2|105410.1|105360.1|27
1724324010000|2024-08-22 10:53:30|105409.8|105359.8|105407.4|105357.4|105409.8|105359.8|105407|105357|10
1724324020000|2024-08-22 10:53:40|105407.8|105357.8|105409.2|105359.2|105410.7|105360.7|105407.8|105357.8|13
1724324030000|2024-08-22 10:53:50|105409.1|105359.1|105409.4|105359.4|105409.7|105359.7|105408.9|105358.9|9
1724324040000|2024-08-22 10:54:00|105409.5|105359.5|105417.4|105367.4|105418.8|105368.8|105409.5|105359.5|19
1724324050000|2024-08-22 10:54:10|105416.8|105366.8|105417.6|105367.6|105417.8|105367.8|105416.8|105366.8|10
1724324060000|2024-08-22 10:54:20|105417.7|105367.7|105420|105370|105420.1|105370.1|105417.7|105367.7|13
1724324070000|2024-08-22 10:54:30|105420.1|105370.1|105421.7|105371.7|105421.7|105371.7|105419.7|105369.7|12
1724324080000|2024-08-22 10:54:40|105421.8|105371.8|105423|105373|105423|105373|105421.7|105371.7|11
1724324090000|2024-08-22 10:54:50|105422.9|105372.9|105420|105370|105423.6|105373.6|105418.9|105368.9|25
1724324100000|2024-08-22 10:55:00|105419.9|105369.9|105424.8|105374.8|105426.6|105376.6|105419.9|105369.9|25
1724324110000|2024-08-22 10:55:10|105424.7|105374.7|105424.7|105374.7|105424.9|105374.9|105424.3|105374.3|12
1724324120000|2024-08-22 10:55:20|105423.9|105373.9|105424.3|105374.3|105424.4|105374.4|105422.9|105372.9|15
1724324130000|2024-08-22 10:55:30|105428.8|105378.8|105427.4|105377.4|105430.7|105380.7|105425.2|105375.2|18
1724324140000|2024-08-22 10:55:40|105427.5|105377.5|105427.2|105377.2|105427.6|105377.6|105425.9|105375.9|13
1724324150000|2024-08-22 10:55:50|105426.2|105376.2|105427.1|105377.1|105427.8|105377.8|105426.1|105376.1|15
1724324160000|2024-08-22 10:56:00|105427.2|105377.2|105427.3|105377.3|105427.9|105377.9|105426.7|105376.7|16
1724324170000|2024-08-22 10:56:10|105427.6|105377.6|105435.1|105385.1|105435.6|105385.6|105427.6|105377.6|28
1724324180000|2024-08-22 10:56:20|105435|105385|105433.1|105383.1|105435|105385|105431.8|105381.8|19
1724324190000|2024-08-22 10:56:30|105433.2|105383.2|105432.2|105382.2|105433.7|105383.7|105432.2|105382.2|19
1724324200000|2024-08-22 10:56:40|105431.8|105381.8|105428.8|105378.8|105432.5|105382.5|105428.8|105378.8|27
1724324210000|2024-08-22 10:56:50|105428.5|105378.5|105426.7|105376.7|105429.4|105379.4|105423.8|105373.8|34
1724324220000|2024-08-22 10:57:00|105426.5|105376.5|105426.6|105376.6|105427.9|105377.9|105426.5|105376.5|17
1724324230000|2024-08-22 10:57:10|105426.9|105376.9|105432.1|105382.1|105432.2|105382.2|105426.9|105376.9|12
1724324240000|2024-08-22 10:57:20|105432.2|105382.2|105433.7|105383.7|105436.9|105386.9|105432|105382|34
1724324250000|2024-08-22 10:57:30|105434|105384|105428.9|105403.9|105439.6|105412.5|105428.7|105381.9|67
1724324260000|2024-08-22 10:57:40|105428.8|105403.8|105432.2|105407.2|105433.3|105408.3|105428.8|105403.8|42
1724324270000|2024-08-22 10:57:50|105431.9|105406.9|105433.4|105408.4|105437.3|105412.3|105431.6|105406.6|55
1724324280000|2024-08-22 10:58:00|105433.7|105408.7|105430.3|105405.3|105434.7|105409.7|105426.7|105401.7|33
1724324290000|2024-08-22 10:58:10|105430.5|105405.5|105430.6|105405.6|105432.7|105407.7|105430.1|105405.1|34
1724324300000|2024-08-22 10:58:20|105430.4|105405.4|105426|105401|105430.4|105405.4|105425.5|105400.5|29
1724324310000|2024-08-22 10:58:30|105426.3|105401.3|105432.7|105407.7|105434.3|105409.3|105426.3|105401.3|48
1724324320000|2024-08-22 10:58:40|105433.2|105408.2|105420.1|105395.1|105434.1|105409.1|105418.9|105393.9|31
1724324330000|2024-08-22 10:58:50|105419.9|105394.9|105415.3|105390.3|105420|105395|105414.8|105389.8|35
1724324340000|2024-08-22 10:59:00|105415.1|105390.1|105418.4|105393.4|105418.6|105393.6|105415|105390|38
1724324350000|2024-08-22 10:59:10|105417.9|105392.9|105406.4|105381.4|105417.9|105392.9|105406.3|105381.3|23
1724324360000|2024-08-22 10:59:20|105406|105381|105411.6|105386.6|105411.7|105386.7|105405.9|105380.9|37
1724324370000|2024-08-22 10:59:30|105411.3|105386.3|105412.3|105387.3|105413.4|105388.4|105409.9|105384.9|33
1724324380000|2024-08-22 10:59:40|105415.2|105390.2|105416.1|105391.1|105418.7|105393.7|105414.5|105389.5|34
1724324390000|2024-08-22 10:59:50|105415.8|105390.8|105418.9|105393.9|105421.2|105396.2|105415.8|105390.8|27
1724324400000|2024-08-22 11:00:00|105420.4|105395.4|105432.7|105407.7|105432.9|105407.9|105420.4|105395.4|52
1724324410000|2024-08-22 11:00:10|105432.4|105407.4|105442.8|105417.8|105443|105418|105431.4|105406.4|45
1724324420000|2024-08-22 11:00:20|105442.9|105417.9|105440.2|105415.2|105442.9|105417.9|105435|105410|25
1724324430000|2024-08-22 11:00:30|105439.9|105414.9|105442.3|105417.3|105444.6|105419.6|105439.9|105414.9|23
1724324440000|2024-08-22 11:00:40|105442.5|105417.5|105431.6|105406.6|105442.5|105417.5|105430|105405|39
1724324450000|2024-08-22 11:00:50|105431.7|105406.7|105432.7|105407.7|105436.9|105411.9|105429.3|105404.3|23
1724324460000|2024-08-22 11:01:00|105431.9|105406.9|105419|105394|105432.3|105407.3|105418.9|105393.9|50
1724324470000|2024-08-22 11:01:10|105418.5|105393.5|105425.6|105400.6|105425.6|105400.6|105418.2|105393.2|23
1724324480000|2024-08-22 11:01:20|105425.9|105400.9|105431.2|105406.2|105431.2|105406.2|105425.9|105400.9|27
1724324490000|2024-08-22 11:01:30|105431.3|105406.3|105430.1|105405.1|105431.3|105406.3|105428.6|105403.6|12
1724324500000|2024-08-22 11:01:40|105430.3|105405.3|105428.8|105403.8|105431.6|105406.6|105428.5|105403.5|17
1724324510000|2024-08-22 11:01:50|105428.9|105403.9|105431.1|105406.1|105432.3|105407.3|105428.8|105403.8|16
1724324520000|2024-08-22 11:02:00|105431.5|105406.5|105428.1|105403.1|105431.5|105406.5|105427.3|105402.3|17
1724324530000|2024-08-22 11:02:10|105427.8|105402.8|105406.8|105381.8|105427.8|105402.8|105406.8|105381.8|34
1724324540000|2024-08-22 11:02:20|105406.9|105381.9|105419.7|105394.7|105419.7|105394.7|105406.8|105381.8|35
1724324550000|2024-08-22 11:02:30|105420.3|105395.3|105426.6|105401.6|105427.6|105402.6|105420.3|105395.3|26
1724324560000|2024-08-22 11:02:40|105426.4|105401.4|105415.6|105390.6|105426.4|105401.4|105415.4|105390.4|22
1724324570000|2024-08-22 11:02:50|105415.8|105390.8|105415.6|105390.6|105417|105392|105415.4|105390.4|11
1724324580000|2024-08-22 11:03:00|105415.4|105390.4|105413.5|105388.5|105415.4|105390.4|105412.1|105387.1|24
1724324590000|2024-08-22 11:03:10|105413.3|105388.3|105409.7|105384.7|105413.3|105388.3|105408.3|105383.3|22
1724324600000|2024-08-22 11:03:20|105410.1|105385.1|105411.9|105386.9|105412.1|105387.1|105410.1|105385.1|14
1724324610000|2024-08-22 11:03:30|105412.4|105387.4|105416.6|105391.6|105416.6|105391.6|105412|105387|16
1724324620000|2024-08-22 11:03:40|105416.7|105391.7|105417.3|105392.3|105419.9|105394.9|105416.7|105391.7|15
1724324630000|2024-08-22 11:03:50|105417.1|105392.1|105422.3|105397.3|105422.3|105397.3|105417.1|105392.1|18
1724324640000|2024-08-22 11:04:00|105422.1|105397.1|105413.8|105388.8|105422.5|105397.5|105413|105388|23
1724324650000|2024-08-22 11:04:10|105414|105389|105415.8|105390.8|105415.8|105390.8|105412.6|105387.6|20
1724324660000|2024-08-22 11:04:20|105415.7|105390.7|105392.7|105342.7|105415.7|105390.7|105388.3|105338.3|31
1724324670000|2024-08-22 11:04:30|105390.9|105340.9|105379.9|105329.9|105396.2|105346.2|105379.6|105329.6|38
1724324680000|2024-08-22 11:04:40|105379.8|105329.8|105384.7|105334.7|105395.5|105345.5|105379.7|105329.7|36
1724324690000|2024-08-22 11:04:50|105384.6|105334.6|105390.9|105340.9|105391.3|105341.3|105383.8|105333.8|25
1724324700000|2024-08-22 11:05:00|105388.1|105338.1|105400.7|105350.7|105401.1|105351.1|105388.1|105338.1|31
1724324710000|2024-08-22 11:05:10|105400.4|105350.4|105424.4|105374.4|105424.7|105374.7|105399.4|105349.4|27
1724324720000|2024-08-22 11:05:20|105424.2|105374.2|105421.6|105371.6|105426|105376|105421.6|105371.6|35
1724324730000|2024-08-22 11:05:30|105421.4|105371.4|105414.2|105389.2|105424.4|105389.2|105413.4|105369.9|27
1724324740000|2024-08-22 11:05:40|105414.4|105389.4|105422.2|105397.2|105422.3|105397.3|105414.4|105389.4|24
1724324750000|2024-08-22 11:05:50|105422.3|105397.3|105429.8|105379.8|105440.7|105397.3|105422.3|105378.6|43
1724324760000|2024-08-22 11:06:00|105429.9|105379.9|105407.2|105357.2|105429.9|105379.9|105405.3|105355.3|47
1724324770000|2024-08-22 11:06:10|105406.3|105356.3|105398.4|105348.4|105406.3|105356.3|105398.4|105348.4|22
1724324780000|2024-08-22 11:06:20|105398.3|105348.3|105395.3|105345.3|105400.1|105350.1|105394.7|105344.7|32
1724324790000|2024-08-22 11:06:30|105395.6|105345.6|105396.1|105346.1|105397.2|105347.2|105394.3|105344.3|27
1724324800000|2024-08-22 11:06:40|105387|105337|105387.3|105337.3|105390.3|105340.3|105385.7|105335.7|34
1724324810000|2024-08-22 11:06:50|105387.7|105337.7|105390.1|105340.1|105390.1|105340.1|105387.7|105337.7|28
1724324820000|2024-08-22 11:07:00|105389.7|105339.7|105398.3|105348.3|105398.3|105348.3|105389.6|105339.6|27
1724324830000|2024-08-22 11:07:10|105398.2|105348.2|105395.7|105345.7|105398.2|105348.2|105395.6|105345.6|15
1724324840000|2024-08-22 11:07:20|105395.5|105345.5|105385.4|105335.4|105396.9|105346.9|105385.4|105335.4|36
1724324850000|2024-08-22 11:07:30|105385|105335|105392.6|105342.6|105394.8|105344.8|105385|105335|26
1724324860000|2024-08-22 11:07:40|105393|105343|105399.7|105349.7|105414.1|105364.1|105392.5|105342.5|44
1724324870000|2024-08-22 11:07:50|105399.6|105349.6|105402.5|105352.5|105404.4|105354.4|105399.6|105349.6|35
1724324880000|2024-08-22 11:08:00|105402.2|105352.2|105402.4|105352.4|105404.2|105354.2|105402|105352|25
1724324890000|2024-08-22 11:08:10|105402.8|105352.8|105403.4|105353.4|105403.9|105353.9|105402.4|105352.4|12
1724324900000|2024-08-22 11:08:20|105403.3|105353.3|105416.1|105366.1|105416.2|105366.2|105403.1|105353.1|29
1724324910000|2024-08-22 11:08:30|105416.2|105366.2|105415.8|105365.8|105418.8|105368.8|105415.7|105365.7|16
1724324920000|2024-08-22 11:08:40|105416.1|105366.1|105413.7|105363.7|105418|105368|105412.6|105362.6|29
1724324930000|2024-08-22 11:08:50|105413.4|105363.4|105398.3|105348.3|105415.4|105365.4|105398.1|105348.1|36
1724324940000|2024-08-22 11:09:00|105398.4|105348.4|105399.3|105349.3|105399.8|105349.8|105398|105348|32
1724324950000|2024-08-22 11:09:10|105399.5|105349.5|105403.9|105353.9|105404.9|105354.9|105398.9|105348.9|28
1724324960000|2024-08-22 11:09:20|105404|105354|105405.5|105355.5|105406.1|105356.1|105404|105354|22
1724324970000|2024-08-22 11:09:30|105405.8|105355.8|105406.1|105356.1|105406.2|105356.2|105405.6|105355.6|7
1724324980000|2024-08-22 11:09:40|105406|105356|105404.4|105354.4|105406|105356|105404.1|105354.1|11
1724324990000|2024-08-22 11:09:50|105404.1|105354.1|105398.7|105348.7|105404.1|105354.1|105396.9|105346.9|26
1724325000000|2024-08-22 11:10:00|105398.4|105348.4|105402|105352|105405.4|105355.4|105397.1|105347.1|28
1724325010000|2024-08-22 11:10:10|105401.8|105351.8|105402.5|105352.5|105404.7|105354.7|105400.5|105350.5|40
1724325020000|2024-08-22 11:10:20|105402.9|105352.9|105404.5|105354.5|105404.8|105354.8|105402.6|105352.6|21
1724325030000|2024-08-22 11:10:30|105404.6|105354.6|105401.7|105351.7|105404.9|105354.9|105400.9|105350.9|37
1724325040000|2024-08-22 11:10:40|105401.3|105351.3|105398.8|105348.8|105401.5|105351.5|105398.8|105348.8|21
1724325050000|2024-08-22 11:10:50|105398.4|105348.4|105399.1|105349.1|105400.3|105350.3|105397.7|105347.7|20
1724325060000|2024-08-22 11:11:00|105398.6|105348.6|105366.2|105316.2|105399|105349|105355.2|105312.1|40
1724325070000|2024-08-22 11:11:10|105366.3|105316.3|105370.7|105320.7|105370.7|105334.2|105357.1|105315.6|26
1724325080000|2024-08-22 11:11:20|105370.8|105320.8|105372.3|105322.3|105372.3|105322.3|105370.8|105320.8|16
1724325090000|2024-08-22 11:11:30|105372.4|105322.4|105372.1|105322.1|105372.5|105322.5|105371.3|105321.3|18
1724325100000|2024-08-22 11:11:40|105372.2|105322.2|105385.5|105335.5|105386|105336|105372.2|105322.2|28
1724325110000|2024-08-22 11:11:50|105385.4|105335.4|105392.3|105342.3|105394.3|105344.3|105385.4|105335.4|33
1724325120000|2024-08-22 11:12:00|105392.5|105342.5|105386.3|105336.3|105392.5|105342.5|105386.3|105336.3|23
1724325130000|2024-08-22 11:12:10|105385.9|105335.9|105387|105337|105387|105337|105385.9|105335.9|7
1724325140000|2024-08-22 11:12:20|105386.8|105336.8|105385.9|105335.9|105386.9|105336.9|105385.6|105335.6|6
1724325150000|2024-08-22 11:12:30|105385.8|105335.8|105388.6|105338.6|105388.7|105338.7|105385.8|105335.8|18
1724325160000|2024-08-22 11:12:40|105388.7|105338.7|105388.9|105338.9|105389.1|105339.1|105388.7|105338.7|5
1724325170000|2024-08-22 11:12:50|105389.1|105339.1|105386.4|105336.4|105389.6|105339.6|105386.4|105336.4|22
1724325180000|2024-08-22 11:13:00|105386.1|105336.1|105387.3|105337.3|105387.3|105337.3|105385.8|105335.8|22
1724325190000|2024-08-22 11:13:10|105386.7|105336.7|105399.5|105349.5|105399.9|105349.9|105386.3|105336.3|20
1724325200000|2024-08-22 11:13:20|105399.4|105349.4|105393.6|105343.6|105399.5|105349.5|105393.6|105343.6|29
1724325210000|2024-08-22 11:13:30|105393.3|105343.3|105392.1|105342.1|105393.3|105343.3|105391.7|105341.7|12
1724325220000|2024-08-22 11:13:40|105392|105342|105394.3|105344.3|105396.1|105346.1|105392|105342|18
1724325230000|2024-08-22 11:13:50|105394.2|105344.2|105399.8|105349.8|105406.1|105356.1|105393.8|105343.8|34
1724325240000|2024-08-22 11:14:00|105399.5|105349.5|105397|105347|105399.5|105349.5|105396.7|105346.7|15
1724325250000|2024-08-22 11:14:10|105397.2|105347.2|105385.7|105360.7|105397.2|105361.7|105384.2|105347.2|20
1724325260000|2024-08-22 11:14:20|105385.8|105360.8|105387.5|105362.5|105389.5|105364.5|105385|105360|20
1724325270000|2024-08-22 11:14:30|105387.4|105362.4|105400.3|105375.3|105401.6|105376.6|105387.3|105362.3|20
1724325280000|2024-08-22 11:14:40|105400.5|105375.5|105418.7|105393.7|105419.8|105394.8|105400.3|105375.3|32
1724325290000|2024-08-22 11:14:50|105418.9|105393.9|105418.8|105393.8|105419.4|105394.4|105418.4|105393.4|20
1724325300000|2024-08-22 11:15:00|105418.7|105393.7|105422.4|105397.4|105422.5|105397.5|105416.7|105391.7|31
1724325310000|2024-08-22 11:15:10|105422.5|105397.5|105424.5|105399.5|105424.5|105399.5|105420.2|105395.2|14
1724325320000|2024-08-22 11:15:20|105424.4|105399.4|105427.8|105402.8|105427.9|105402.9|105423.8|105398.8|18
1724325330000|2024-08-22 11:15:30|105426.6|105401.6|105421.3|105396.3|105426.6|105401.6|105420.4|105395.4|32
1724325340000|2024-08-22 11:15:40|105421.2|105396.2|105440.3|105390.3|105441|105397.9|105420.3|105385|23
1724325350000|2024-08-22 11:15:50|105440.7|105390.7|105443.8|105393.8|105444.1|105394.1|105440.6|105390.6|19
1724325360000|2024-08-22 11:16:00|105443.4|105393.4|105448.9|105398.9|105448.9|105398.9|105443.4|105393.4|19
1724325370000|2024-08-22 11:16:10|105449.2|105399.2|105450.6|105400.6|105451|105401|105447.9|105397.9|17
1724325380000|2024-08-22 11:16:20|105450.9|105400.9|105449|105399|105450.9|105400.9|105448.4|105398.4|17
1724325390000|2024-08-22 11:16:30|105448.8|105398.8|105448.8|105398.8|105449.3|105399.3|105448.8|105398.8|5
1724325400000|2024-08-22 11:16:40|105448.6|105398.6|105453|105403|105453.1|105403.1|105448.4|105398.4|16
1724325410000|2024-08-22 11:16:50|105452.7|105402.7|105460.5|105410.5|105461.4|105411.4|105452.5|105402.5|19
1724325420000|2024-08-22 11:17:00|105460.4|105410.4|105464.3|105414.3|105464.4|105414.4|105460.4|105410.4|19
1724325430000|2024-08-22 11:17:10|105464.5|105414.5|105433.2|105408.2|105464.6|105424.1|105433.1|105408.1|19
1724325440000|2024-08-22 11:17:20|105433.4|105408.4|105435.6|105410.6|105435.6|105410.6|105433.3|105408.3|17
1724325450000|2024-08-22 11:17:30|105435.7|105410.7|105434.3|105409.3|105436.2|105411.2|105433.9|105408.9|18
1724325460000|2024-08-22 11:17:40|105434.2|105409.2|105433.2|105408.2|105434.3|105409.3|105433.2|105408.2|10
1724325470000|2024-08-22 11:17:50|105433.4|105408.4|105432.1|105407.1|105433.4|105408.4|105432|105407|8
1724325480000|2024-08-22 11:18:00|105431.9|105406.9|105422.7|105397.7|105431.9|105406.9|105422.7|105397.7|28
1724325490000|2024-08-22 11:18:10|105422.6|105397.6|105417.3|105392.3|105422.8|105397.8|105417.3|105392.3|22
1724325500000|2024-08-22 11:18:20|105418.4|105393.4|105413.1|105388.1|105418.4|105393.4|105413.1|105388.1|23
1724325510000|2024-08-22 11:18:30|105412.8|105387.8|105419.1|105394.1|105419.5|105394.5|105412.8|105387.8|16
1724325520000|2024-08-22 11:18:40|105418.8|105393.8|105432.2|105382.2|105432.8|105395.5|105418.6|105381.9|20
1724325530000|2024-08-22 11:18:50|105432.1|105382.1|105433.8|105383.8|105434|105384|105431.7|105381.7|13
1724325540000|2024-08-22 11:19:00|105433.5|105383.5|105434.7|105384.7|105434.8|105384.8|105432.1|105382.1|27
1724325550000|2024-08-22 11:19:10|105434|105384|105428.4|105378.4|105434|105384|105428.4|105378.4|19
1724325560000|2024-08-22 11:19:20|105428.3|105378.3|105427.9|105377.9|105428.5|105378.5|105427.7|105377.7|12
1724325570000|2024-08-22 11:19:30|105428.1|105378.1|105435.4|105385.4|105437.6|105387.6|105427.3|105377.3|31
1724325580000|2024-08-22 11:19:40|105435.2|105385.2|105446.2|105396.2|105446.2|105396.2|105435.2|105385.2|24
1724325590000|2024-08-22 11:19:50|105446.1|105396.1|105446.7|105396.7|105448|105398|105446.1|105396.1|12
1724325600000|2024-08-22 11:20:00|105446.4|105396.4|105445.9|105395.9|105446.4|105396.4|105443.7|105393.7|21
1724325610000|2024-08-22 11:20:10|105445.5|105395.5|105429.1|105379.1|105445.5|105395.5|105429.1|105379.1|25
1724325620000|2024-08-22 11:20:20|105428.8|105378.8|105420.4|105370.4|105428.8|105378.8|105419.4|105369.4|29
1724325630000|2024-08-22 11:20:30|105420.6|105370.6|105428.3|105378.3|105428.4|105378.4|105419.6|105369.6|30
1724325640000|2024-08-22 11:20:40|105428.7|105378.7|105429|105379|105429.8|105379.8|105427.6|105377.6|23
1724325650000|2024-08-22 11:20:50|105429.3|105379.3|105466.9|105416.9|105466.9|105416.9|105429.3|105379.3|38
1724325660000|2024-08-22 11:21:00|105467.1|105417.1|105464.6|105414.6|105468.6|105418.6|105464.6|105414.6|24
1724325670000|2024-08-22 11:21:10|105464.1|105414.1|105466.1|105416.1|105466.1|105416.1|105463|105413|32
1724325680000|2024-08-22 11:21:20|105466.3|105416.3|105465.9|105415.9|105467.4|105417.4|105465.9|105415.9|15
1724325690000|2024-08-22 11:21:30|105466|105416|105465.5|105415.5|105466.4|105416.4|105465.5|105415.5|12
1724325700000|2024-08-22 11:21:40|105465.4|105415.4|105464.4|105414.4|105465.6|105415.6|105460.4|105410.4|32
1724325710000|2024-08-22 11:21:50|105464.5|105414.5|105460.1|105410.1|105471|105421|105457.5|105407.5|35
1724325720000|2024-08-22 11:22:00|105460.7|105410.7|105463.3|105413.3|105463.4|105413.4|105460.6|105410.6|19
1724325730000|2024-08-22 11:22:10|105463.1|105413.1|105480.9|105430.9|105480.9|105430.9|105462.7|105412.7|24
1724325740000|2024-08-22 11:22:20|105481|105431|105482.5|105432.5|105482.7|105432.7|105478|105428|33
1724325750000|2024-08-22 11:22:30|105483|105433|105486.7|105436.7|105488.3|105438.3|105482.9|105432.9|17
1724325760000|2024-08-22 11:22:40|105486.6|105436.6|105486.2|105436.2|105486.6|105436.6|105484.2|105434.2|11
1724325770000|2024-08-22 11:22:50|105485.7|105435.7|105488.4|105438.4|105488.7|105438.7|105483.3|105433.3|23
1724325780000|2024-08-22 11:23:00|105488.3|105438.3|105504.9|105454.9|105504.9|105454.9|105487.5|105437.5|38
1724325790000|2024-08-22 11:23:10|105504.6|105454.6|105499.2|105449.2|105504.6|105454.6|105495.5|105445.5|36
1724325800000|2024-08-22 11:23:20|105499.1|105449.1|105501.1|105451.1|105501.1|105451.1|105488.9|105438.9|35
1724325810000|2024-08-22 11:23:30|105504.8|105454.8|105501.8|105451.8|105504.8|105454.8|105501.7|105451.7|26
1724325820000|2024-08-22 11:23:40|105501|105451|105497|105447|105501|105451|105491.1|105441.1|31
1724325830000|2024-08-22 11:23:50|105497.3|105447.3|105506.8|105456.8|105508.8|105458.8|105497.3|105447.3|29
1724325840000|2024-08-22 11:24:00|105506.7|105456.7|105501.2|105451.2|105506.9|105456.9|105499.9|105449.9|19
1724325850000|2024-08-22 11:24:10|105501.1|105451.1|105500.4|105450.4|105501.1|105451.1|105498.5|105448.5|18
1724325860000|2024-08-22 11:24:20|105500.5|105450.5|105502.3|105452.3|105502.6|105452.6|105500.4|105450.4|13
1724325870000|2024-08-22 11:24:30|105502.2|105452.2|105496.3|105446.3|105502.4|105452.4|105496|105446|32
1724325880000|2024-08-22 11:24:40|105496|105446|105497.9|105447.9|105500.1|105450.1|105494|105444|24
1724325890000|2024-08-22 11:24:50|105497.6|105447.6|105501.7|105451.7|105501.7|105451.7|105497.3|105447.3|20
1724325900000|2024-08-22 11:25:00|105502.1|105452.1|105504.2|105454.2|105505.3|105455.3|105502.1|105452.1|32
1724325910000|2024-08-22 11:25:10|105504.5|105454.5|105511.4|105461.4|105512.7|105462.7|105504.2|105454.2|31
1724325920000|2024-08-22 11:25:20|105508.7|105458.7|105507.4|105457.4|105509|105459|105506.9|105456.9|27
1724325930000|2024-08-22 11:25:30|105507.2|105457.2|105506.2|105456.2|105508.2|105458.2|105503.9|105453.9|25
1724325940000|2024-08-22 11:25:40|105506.3|105456.3|105506.5|105456.5|105506.5|105456.5|105504.3|105454.3|17
1724325950000|2024-08-22 11:25:50|105506.4|105456.4|105512.5|105462.5|105514.7|105464.7|105505.8|105455.8|27
1724325960000|2024-08-22 11:26:00|105512.4|105462.4|105513.8|105463.8|105514|105464|105507.2|105457.2|24
1724325970000|2024-08-22 11:26:10|105513.6|105463.6|105510.1|105460.1|105513.6|105463.6|105507.2|105457.2|25
1724325980000|2024-08-22 11:26:20|105510.2|105460.2|105530.1|105480.1|105530.6|105480.6|105509.6|105459.6|27
1724325990000|2024-08-22 11:26:30|105530.3|105480.3|105527.9|105477.9|105532.6|105482.6|105526.6|105476.6|36
1724326000000|2024-08-22 11:26:40|105527.8|105477.8|105531.2|105481.2|105532.1|105482.1|105527.8|105477.8|37
1724326010000|2024-08-22 11:26:50|105531.6|105481.6|105531.8|105481.8|105531.8|105481.8|105528.2|105478.2|33
1724326020000|2024-08-22 11:27:00|105531.6|105481.6|105528.3|105478.3|105531.6|105481.6|105528|105478|30
1724326030000|2024-08-22 11:27:10|105527.7|105477.7|105527|105477|105529.3|105479.3|105523.7|105473.7|32
1724326040000|2024-08-22 11:27:20|105526.3|105476.3|105523.9|105473.9|105526.3|105476.3|105523.9|105473.9|14
1724326050000|2024-08-22 11:27:30|105524.1|105474.1|105517.8|105467.8|105526.3|105476.3|105517.6|105467.6|25
1724326060000|2024-08-22 11:27:40|105517.5|105467.5|105515.1|105465.1|105517.8|105467.8|105515.1|105465.1|12
1724326070000|2024-08-22 11:27:50|105516.3|105466.3|105517.4|105467.4|105518.3|105468.3|105515.3|105465.3|12
1724326080000|2024-08-22 11:28:00|105517.6|105467.6|105511.8|105461.8|105518|105468|105511.6|105461.6|27
1724326090000|2024-08-22 11:28:10|105511.5|105461.5|105503.9|105453.9|105511.5|105461.5|105503.9|105453.9|16
1724326100000|2024-08-22 11:28:20|105503.7|105453.7|105499|105449|105503.8|105453.8|105499|105449|11
1724326110000|2024-08-22 11:28:30|105497.8|105447.8|105494.6|105444.6|105498.2|105448.2|105494.6|105444.6|16
1724326120000|2024-08-22 11:28:40|105494.4|105444.4|105493.2|105443.2|105494.5|105444.5|105491.4|105441.4|24
1724326130000|2024-08-22 11:28:50|105493.1|105443.1|105494|105444|105494.2|105444.2|105492.8|105442.8|15
1724326140000|2024-08-22 11:29:00|105493.6|105443.6|105495.2|105445.2|105495.2|105445.2|105493.6|105443.6|8
1724326150000|2024-08-22 11:29:10|105495.5|105445.5|105496.9|105446.9|105497.2|105447.2|105495.5|105445.5|35
1724326160000|2024-08-22 11:29:20|105496.7|105446.7|105496.2|105446.2|105499|105449|105496.1|105446.1|47
1724326170000|2024-08-22 11:29:30|105496.9|105446.9|105502|105452|105508|105458|105495.2|105445.2|43
1724326180000|2024-08-22 11:29:40|105502.3|105452.3|105502.7|105452.7|105505.1|105455.1|105500.7|105450.7|44
1724326190000|2024-08-22 11:29:50|105503|105453|105502.8|105452.8|105505.1|105455.1|105501|105451|29
1724326200000|2024-08-22 11:30:00|105503.9|105453.9|105498.4|105448.4|105503.9|105453.9|105495.6|105445.6|45
1724326210000|2024-08-22 11:30:10|105499.2|105449.2|105512.8|105462.8|105513.2|105463.2|105496.9|105446.9|32
1724326220000|2024-08-22 11:30:20|105513.3|105463.3|105515.9|105465.9|105520.4|105470.4|105512.4|105462.4|26
1724326230000|2024-08-22 11:30:30|105516.1|105466.1|105524|105474|105524.5|105474.5|105514.5|105464.5|36
1724326240000|2024-08-22 11:30:40|105524.4|105474.4|105529.1|105479.1|105530|105480|105523.8|105473.8|19
1724326250000|2024-08-22 11:30:50|105529.5|105479.5|105531.6|105481.6|105532.7|105482.7|105526.9|105476.9|28
1724326260000|2024-08-22 11:31:00|105531.7|105481.7|105533.9|105483.9|105533.9|105483.9|105528.6|105478.6|21
1724326270000|2024-08-22 11:31:10|105534.3|105484.3|105545.2|105495.2|105548|105498|105534.3|105484.3|34
1724326280000|2024-08-22 11:31:20|105545.1|105495.1|105543.6|105493.6|105546.8|105496.8|105543.6|105493.6|20
1724326290000|2024-08-22 11:31:30|105543.9|105493.9|105540.9|105490.9|105546.7|105496.7|105540.9|105490.9|28
1724326300000|2024-08-22 11:31:40|105540.5|105490.5|105539.3|105489.3|105540.6|105490.6|105537.1|105487.1|16
1724326310000|2024-08-22 11:31:50|105538.9|105488.9|105541.8|105491.8|105543.8|105493.8|105538.9|105488.9|15
1724326320000|2024-08-22 11:32:00|105541.4|105491.4|105543.7|105493.7|105544.5|105494.5|105541.4|105491.4|14
1724326330000|2024-08-22 11:32:10|105543.3|105493.3|105566.3|105516.3|105567.2|105517.2|105542.5|105492.5|20
1724326340000|2024-08-22 11:32:20|105566.5|105516.5|105577.7|105527.7|105579.6|105529.6|105564.6|105514.6|44
1724326350000|2024-08-22 11:32:30|105577.6|105527.6|105583.3|105533.3|105590|105540|105576.6|105526.6|35
1724326360000|2024-08-22 11:32:40|105583.4|105533.4|105580.1|105530.1|105599.8|105549.8|105577.4|105527.4|60
1724326370000|2024-08-22 11:32:50|105580.2|105530.2|105581.4|105531.4|105582.3|105532.3|105580.2|105530.2|22
1724326380000|2024-08-22 11:33:00|105582.3|105532.3|105587.3|105537.3|105604.4|105554.4|105582.3|105532.3|57
1724326390000|2024-08-22 11:33:10|105587.8|105537.8|105587.8|105537.8|105596|105546|105583.9|105533.9|49
1724326400000|2024-08-22 11:33:20|105581.9|105531.9|105579.3|105529.3|105581.9|105531.9|105575.9|105525.9|40
1724326410000|2024-08-22 11:33:30|105579.4|105529.4|105589.1|105539.1|105589.1|105539.1|105578.9|105528.9|41
1724326420000|2024-08-22 11:33:40|105589.8|105539.8|105586.9|105536.9|105593.4|105543.4|105584.9|105534.9|34
1724326430000|2024-08-22 11:33:50|105585.1|105535.1|105591.2|105541.2|105591.9|105541.9|105585.1|105535.1|28
1724326440000|2024-08-22 11:34:00|105591.6|105541.6|105577.2|105552.2|105594.2|105552.4|105575.4|105538.2|25
1724326450000|2024-08-22 11:34:10|105577.1|105552.1|105558.5|105533.5|105590.2|105554.1|105558.5|105521.3|34
1724326460000|2024-08-22 11:34:20|105556.8|105531.8|105557.7|105532.7|105557.8|105532.8|105555|105530|33
1724326470000|2024-08-22 11:34:30|105557.3|105532.3|105564.4|105514.4|105567.6|105532.5|105557.3|105514.2|31
1724326480000|2024-08-22 11:34:40|105564.3|105514.3|105552.5|105527.5|105564.8|105529.8|105551.2|105514.3|36
1724326490000|2024-08-22 11:34:50|105553.4|105528.4|105580.9|105530.9|105581|105546.8|105553.4|105513.3|25
1724326500000|2024-08-22 11:35:00|105580.6|105530.6|105582.8|105532.8|105585.5|105535.5|105580.4|105530.4|18
1724326510000|2024-08-22 11:35:10|105582.6|105532.6|105585.7|105535.7|105589.9|105539.9|105582.3|105532.3|38
1724326520000|2024-08-22 11:35:20|105584.9|105534.9|105579.5|105529.5|105584.9|105534.9|105576.2|105526.2|18
1724326530000|2024-08-22 11:35:30|105579.7|105529.7|105570.8|105545.8|105579.7|105545.9|105568.6|105529.7|32
1724326540000|2024-08-22 11:35:40|105570.7|105545.7|105585.6|105535.6|105585.8|105547.6|105570.7|105534.7|15
1724326550000|2024-08-22 11:35:50|105585.9|105535.9|105588.8|105538.8|105590|105540|105585.9|105535.9|34
1724326560000|2024-08-22 11:36:00|105588.2|105538.2|105591.8|105566.8|105597.6|105566.8|105573|105536.4|41
1724326570000|2024-08-22 11:36:10|105592.2|105567.2|105591|105566|105592.9|105567.9|105591|105566|23
1724326580000|2024-08-22 11:36:20|105590.8|105565.8|105593.6|105568.6|105593.8|105568.8|105590.5|105565.5|30
1724326590000|2024-08-22 11:36:30|105592.3|105567.3|105599.7|105574.7|105600.5|105575.5|105592.2|105567.2|25
1724326600000|2024-08-22 11:36:40|105599.6|105574.6|105602.8|105552.8|105609.7|105574.6|105588.8|105548.4|25
1724326610000|2024-08-22 11:36:50|105603|105553|105594.4|105569.4|105604|105569.4|105588.6|105553|24
1724326620000|2024-08-22 11:37:00|105594.6|105569.6|105584.9|105559.9|105596.1|105571.1|105584.9|105559.9|23
1724326630000|2024-08-22 11:37:10|105584.7|105559.7|105615.6|105565.6|105615.7|105577.9|105584.6|105545.2|27
1724326640000|2024-08-22 11:37:20|105614.6|105564.6|105618.9|105568.9|105621.9|105571.9|105614.6|105564.6|36
1724326650000|2024-08-22 11:37:30|105619|105569|105620.3|105570.3|105621.1|105571.1|105617.3|105567.3|29
1724326660000|2024-08-22 11:37:40|105621.3|105571.3|105653.7|105603.7|105656.3|105606.3|105621.3|105571.3|59
1724326670000|2024-08-22 11:37:50|105653.5|105603.5|105651.6|105601.6|105653.5|105603.5|105648.4|105598.4|26
1724326680000|2024-08-22 11:38:00|105652.5|105602.5|105639.1|105589.1|105655.8|105605.8|105621.3|105586.1|35
1724326690000|2024-08-22 11:38:10|105639|105589|105627.2|105577.2|105639|105589|105626.4|105576.4|34
1724326700000|2024-08-22 11:38:20|105627.1|105577.1|105625.4|105575.4|105628.3|105578.3|105624.3|105574.3|32
1724326710000|2024-08-22 11:38:30|105625.1|105575.1|105649.3|105599.3|105650|105600|105623.7|105573.7|49
1724326720000|2024-08-22 11:38:40|105647.5|105597.5|105648.4|105598.4|105651|105601|105645.4|105595.4|35
1724326730000|2024-08-22 11:38:50|105647.8|105597.8|105649|105599|105650|105600|105647.8|105597.8|24
1724326740000|2024-08-22 11:39:00|105648.8|105598.8|105648.2|105598.2|105648.8|105598.8|105645.1|105595.1|34
1724326750000|2024-08-22 11:39:10|105648.3|105598.3|105649.9|105599.9|105652.1|105602.1|105648.3|105598.3|25
1724326760000|2024-08-22 11:39:20|105650.6|105600.6|105649|105599|105654.9|105604.9|105648.2|105598.2|30
1724326770000|2024-08-22 11:39:30|105649.1|105599.1|105641.5|105591.5|105650.7|105600.7|105641.3|105591.3|49
1724326780000|2024-08-22 11:39:40|105641.7|105591.7|105642.6|105592.6|105644.2|105594.2|105640.5|105590.5|27
1724326790000|2024-08-22 11:39:50|105642.7|105592.7|105641.2|105591.2|105642.7|105592.7|105641.2|105591.2|19
1724326800000|2024-08-22 11:40:00|105640.9|105590.9|105640|105590|105646.6|105596.6|105640|105590|26
1724326810000|2024-08-22 11:40:10|105639.8|105589.8|105641.3|105591.3|105641.3|105591.3|105638.1|105588.1|24
1724326820000|2024-08-22 11:40:20|105640.8|105590.8|105632.8|105582.8|105642.6|105592.6|105632.8|105582.8|23
1724326830000|2024-08-22 11:40:30|105631.5|105581.5|105630.9|105580.9|105631.5|105581.5|105630.6|105580.6|17
1724326840000|2024-08-22 11:40:40|105631.2|105581.2|105636.2|105586.2|105636.3|105586.3|105631|105581|19
1724326850000|2024-08-22 11:40:50|105636.5|105586.5|105638.1|105588.1|105640.3|105590.3|105636.5|105586.5|19
1724326860000|2024-08-22 11:41:00|105638|105588|105633.9|105583.9|105638|105588|105633.5|105583.5|19
1724326870000|2024-08-22 11:41:10|105634.2|105584.2|105626.8|105576.8|105634.5|105584.5|105626.7|105576.7|32
1724326880000|2024-08-22 11:41:20|105626.7|105576.7|105606.4|105581.4|105627|105584.7|105596|105560.1|38
1724326890000|2024-08-22 11:41:30|105606.2|105581.2|105601.4|105576.4|105606.2|105581.2|105600.7|105575.7|22
1724326900000|2024-08-22 11:41:40|105601.7|105576.7|105604.5|105579.5|105605.9|105580.9|105601.4|105576.4|21
1724326910000|2024-08-22 11:41:50|105606.3|105581.3|105611.7|105586.7|105611.7|105586.7|105606.2|105581.2|43
1724326920000|2024-08-22 11:42:00|105611.5|105586.5|105612.2|105587.2|105612.7|105587.7|105610.6|105585.6|23
1724326930000|2024-08-22 11:42:10|105612.3|105587.3|105632.6|105607.6|105632.6|105607.6|105612|105587|47
1724326940000|2024-08-22 11:42:20|105632.8|105607.8|105634.7|105609.7|105639.1|105614.1|105632.6|105607.6|46
1724326950000|2024-08-22 11:42:30|105635.4|105610.4|105638.9|105588.9|105639.1|105613|105626.1|105586.9|29
1724326960000|2024-08-22 11:42:40|105639|105589|105639.6|105589.6|105639.6|105589.6|105636.8|105586.8|23
1724326970000|2024-08-22 11:42:50|105639.9|105589.9|105640.4|105590.4|105641|105591|105639.9|105589.9|7
1724326980000|2024-08-22 11:43:00|105640.2|105590.2|105629.9|105579.9|105641.3|105591.3|105629.7|105579.7|44
1724326990000|2024-08-22 11:43:10|105629|105579|105631|105581|105632.1|105582.1|105627.4|105577.4|32
1724327000000|2024-08-22 11:43:20|105630.9|105580.9|105630.4|105580.4|105630.9|105580.9|105611.9|105561.9|45
1724327010000|2024-08-22 11:43:30|105630.1|105580.1|105631.9|105581.9|105634|105584|105630.1|105580.1|26
1724327020000|2024-08-22 11:43:40|105632|105582|105631.8|105581.8|105632.7|105582.7|105626.4|105576.4|24
1724327030000|2024-08-22 11:43:50|105631.6|105581.6|105628.8|105578.8|105631.9|105581.9|105628.8|105578.8|30
1724327040000|2024-08-22 11:44:00|105628.9|105578.9|105628.2|105578.2|105634|105584|105627.4|105577.4|30
1724327050000|2024-08-22 11:44:10|105628.1|105578.1|105631.2|105581.2|105631.6|105581.6|105628.1|105578.1|26
1724327060000|2024-08-22 11:44:20|105631.3|105581.3|105639|105589|105639|105589|105631.3|105581.3|25
1724327070000|2024-08-22 11:44:30|105639.1|105589.1|105641.7|105591.7|105642|105592|105639.1|105589.1|18
1724327080000|2024-08-22 11:44:40|105641.9|105591.9|105639.1|105589.1|105642.3|105592.3|105639.1|105589.1|14
1724327090000|2024-08-22 11:44:50|105640|105590|105639.5|105589.5|105643|105593|105635.6|105585.6|25
1724327100000|2024-08-22 11:45:00|105638.7|105588.7|105628|105578|105640.1|105590.1|105628|105578|28
1724327110000|2024-08-22 11:45:10|105628.7|105578.7|105621.3|105571.3|105628.7|105578.7|105621.1|105571.1|22
1724327120000|2024-08-22 11:45:20|105621.6|105571.6|105618.2|105568.2|105621.6|105571.6|105617.4|105567.4|23
1724327130000|2024-08-22 11:45:30|105618.3|105568.3|105623.3|105573.3|105623.3|105573.3|105618.2|105568.2|17
1724327140000|2024-08-22 11:45:40|105623.1|105573.1|105621.9|105571.9|105623.3|105573.3|105621.8|105571.8|23
1724327150000|2024-08-22 11:45:50|105622|105572|105621.8|105571.8|105622.6|105572.6|105621.1|105571.1|22
1724327160000|2024-08-22 11:46:00|105619.7|105569.7|105604.4|105554.4|105619.7|105569.7|105589.1|105539.1|39
1724327170000|2024-08-22 11:46:10|105604.1|105554.1|105622.4|105572.4|105622.4|105572.4|105603.2|105553.2|33
1724327180000|2024-08-22 11:46:20|105622.7|105572.7|105626.4|105576.4|105626.4|105576.4|105622.7|105572.7|23
1724327190000|2024-08-22 11:46:30|105626.3|105576.3|105621.6|105596.6|105626.9|105596.6|105614.6|105574.2|31
1724327200000|2024-08-22 11:46:40|105621.5|105596.5|105622.1|105597.1|105628.2|105603.2|105618.1|105593.1|42
1724327210000|2024-08-22 11:46:50|105622.5|105597.5|105631.6|105606.6|105631.6|105606.6|105622.5|105597.5|28
1724327220000|2024-08-22 11:47:00|105631.5|105606.5|105628.4|105603.4|105633.2|105608.2|105627.8|105602.8|34
1724327230000|2024-08-22 11:47:10|105629|105604|105636.3|105611.3|105640.4|105615.4|105629|105604|45
1724327240000|2024-08-22 11:47:20|105636.1|105611.1|105622.4|105597.4|105636.1|105611.1|105621.1|105596.1|28
1724327250000|2024-08-22 11:47:30|105622.1|105597.1|105614.8|105589.8|105622.2|105597.2|105614.7|105589.7|23
1724327260000|2024-08-22 11:47:40|105614.1|105589.1|105607.8|105582.8|105614.1|105589.1|105607.8|105582.8|29
1724327270000|2024-08-22 11:47:50|105608|105583|105606.4|105581.4|105611.2|105586.2|105606.3|105581.3|27
1724327280000|2024-08-22 11:48:00|105606.3|105581.3|105609.2|105584.2|105609.6|105584.6|105604.4|105579.4|22
1724327290000|2024-08-22 11:48:10|105609|105584|105609.4|105584.4|105609.7|105584.7|105607.9|105582.9|21
1724327300000|2024-08-22 11:48:20|105609.6|105584.6|105608.2|105583.2|105612.4|105587.4|105607.8|105582.8|23
1724327310000|2024-08-22 11:48:30|105608.1|105583.1|105606.9|105581.9|105608.5|105583.5|105606.9|105581.9|19
1724327320000|2024-08-22 11:48:40|105606.7|105581.7|105596.1|105571.1|105606.7|105581.7|105590.6|105565.6|31
1724327330000|2024-08-22 11:48:50|105596.2|105571.2|105598|105573|105599.8|105574.8|105595.2|105570.2|20
1724327340000|2024-08-22 11:49:00|105605.9|105555.9|105594.6|105544.6|105605.9|105565.3|105582.6|105544.6|35
1724327350000|2024-08-22 11:49:10|105594.7|105544.7|105592.9|105542.9|105595|105545|105590.8|105540.8|22
1724327360000|2024-08-22 11:49:20|105593|105543|105598.6|105548.6|105598.9|105548.9|105592.7|105542.7|12
1724327370000|2024-08-22 11:49:30|105598.7|105548.7|105595.2|105545.2|105598.7|105548.7|105595.1|105545.1|26
1724327380000|2024-08-22 11:49:40|105594.7|105544.7|105595.1|105545.1|105597.7|105547.7|105594.4|105544.4|17
1724327390000|2024-08-22 11:49:50|105595.2|105545.2|105585.4|105560.4|105596.3|105560.4|105583.7|105545.2|18
1724327400000|2024-08-22 11:50:00|105595.2|105570.2|105605.6|105580.6|105612.5|105587.5|105595.2|105570.2|42
1724327410000|2024-08-22 11:50:10|105605.9|105580.9|105604.8|105579.8|105610|105585|105604.8|105579.8|24
1724327420000|2024-08-22 11:50:20|105604.2|105579.2|105607.8|105582.8|105607.8|105582.8|105604.2|105579.2|8
1724327430000|2024-08-22 11:50:30|105607.9|105582.9|105615.5|105590.5|105615.5|105590.5|105607.9|105582.9|20
1724327440000|2024-08-22 11:50:40|105614.9|105589.9|105614|105589|105616.1|105591.1|105613.7|105588.7|29
1724327450000|2024-08-22 11:50:50|105613.7|105588.7|105617.2|105592.2|105617.5|105592.5|105613.7|105588.7|13
1724327460000|2024-08-22 11:51:00|105617|105592|105602.9|105577.9|105617.1|105592.1|105602|105577|35
1724327470000|2024-08-22 11:51:10|105603|105578|105604.3|105579.3|105604.4|105579.4|105602.9|105577.9|15
1724327480000|2024-08-22 11:51:20|105604.4|105579.4|105597.4|105572.4|105610.4|105585.4|105597.4|105572.4|33
1724327490000|2024-08-22 11:51:30|105597.7|105572.7|105596.9|105571.9|105597.7|105572.7|105596|105571|21
1724327500000|2024-08-22 11:51:40|105596.8|105571.8|105595|105570|105597|105572|105595|105570|13
1724327510000|2024-08-22 11:51:50|105595.1|105570.1|105585.4|105560.4|105595.1|105570.1|105584.9|105559.9|17
1724327520000|2024-08-22 11:52:00|105585.3|105560.3|105587.9|105562.9|105588.1|105563.1|105583.3|105558.3|25
1724327530000|2024-08-22 11:52:10|105587.8|105562.8|105587.1|105562.1|105588.6|105563.6|105586.1|105561.1|22
1724327540000|2024-08-22 11:52:20|105587|105562|105589.9|105564.9|105591|105566|105585.5|105560.5|20
1724327550000|2024-08-22 11:52:30|105589.8|105564.8|105587.1|105562.1|105590.7|105565.7|105586.7|105561.7|23
1724327560000|2024-08-22 11:52:40|105587|105562|105588.8|105563.8|105588.8|105563.8|105586|105561|20
1724327570000|2024-08-22 11:52:50|105588.6|105563.6|105587.7|105562.7|105588.6|105563.6|105584.7|105559.7|16
1724327580000|2024-08-22 11:53:00|105588.6|105563.6|105595.4|105570.4|105595.4|105570.4|105588.3|105563.3|34
1724327590000|2024-08-22 11:53:10|105595.5|105570.5|105593|105568|105597.8|105572.8|105593|105568|22
1724327600000|2024-08-22 11:53:20|105593.2|105568.2|105567.1|105542.1|105593.2|105568.2|105564.6|105539.6|26
1724327610000|2024-08-22 11:53:30|105567.2|105542.2|105564.7|105539.7|105567.3|105542.3|105564.1|105539.1|20
1724327620000|2024-08-22 11:53:40|105564.6|105539.6|105557.1|105532.1|105568.6|105543.6|105557.1|105532.1|39
1724327630000|2024-08-22 11:53:50|105557|105532|105554.7|105529.7|105557.1|105532.1|105554.5|105529.5|25
1724327640000|2024-08-22 11:54:00|105554.8|105529.8|105563.9|105538.9|105564.6|105539.6|105553.4|105528.4|28
1724327650000|2024-08-22 11:54:10|105563.6|105538.6|105561.4|105536.4|105563.9|105538.9|105559.8|105534.8|23
1724327660000|2024-08-22 11:54:20|105561.5|105536.5|105563.3|105538.3|105565.5|105540.5|105560.6|105535.6|25
1724327670000|2024-08-22 11:54:30|105563.5|105538.5|105565.3|105540.3|105565.4|105540.4|105562.8|105537.8|24
1724327680000|2024-08-22 11:54:40|105565.6|105540.6|105570|105545|105571|105546|105565.1|105540.1|33
1724327690000|2024-08-22 11:54:50|105569.8|105544.8|105568.4|105543.4|105570.1|105545.1|105566.6|105541.6|24
1724327700000|2024-08-22 11:55:00|105568.1|105543.1|105569.1|105544.1|105570.7|105545.7|105560.6|105535.6|35
1724327710000|2024-08-22 11:55:10|105569|105544|105567.7|105542.7|105569.1|105544.1|105566|105541|29
1724327720000|2024-08-22 11:55:20|105567.6|105542.6|105579.9|105554.9|105579.9|105554.9|105567.6|105542.6|22
1724327730000|2024-08-22 11:55:30|105580.2|105555.2|105576.1|105551.1|105580.2|105555.2|105575.2|105550.2|19
1724327740000|2024-08-22 11:55:40|105576.3|105551.3|105579.2|105554.2|105579.2|105554.2|105576|105551|19
1724327750000|2024-08-22 11:55:50|105579.4|105554.4|105583.1|105558.1|105583.1|105558.1|105579.4|105554.4|17
1724327760000|2024-08-22 11:56:00|105582.9|105557.9|105588.1|105563.1|105591.1|105566.1|105582.8|105557.8|40
1724327770000|2024-08-22 11:56:10|105588.4|105563.4|105586.6|105561.6|105589|105564|105586.5|105561.5|22
1724327780000|2024-08-22 11:56:20|105587.1|105562.1|105584.9|105559.9|105587.6|105562.6|105584.9|105559.9|30
1724327790000|2024-08-22 11:56:30|105584.4|105559.4|105584.6|105559.6|105585.6|105560.6|105582.8|105557.8|28
1724327800000|2024-08-22 11:56:40|105585|105560|105581.7|105556.7|105585.1|105560.1|105581.2|105556.2|34
1724327810000|2024-08-22 11:56:50|105581.9|105556.9|105580.1|105555.1|105581.9|105556.9|105579.6|105554.6|18
1724327820000|2024-08-22 11:57:00|105580.3|105555.3|105582.1|105557.1|105582.9|105557.9|105570.8|105545.8|38
1724327830000|2024-08-22 11:57:10|105582.3|105557.3|105597.2|105572.2|105597.2|105572.2|105580.3|105555.3|30
1724327840000|2024-08-22 11:57:20|105597.6|105572.6|105594.9|105569.9|105599.1|105574.1|105594.9|105569.9|27
1724327850000|2024-08-22 11:57:30|105595|105570|105594.9|105569.9|105598.3|105573.3|105594.9|105569.9|22
1724327860000|2024-08-22 11:57:40|105594.4|105569.4|105591.6|105566.6|105595.4|105570.4|105591.6|105566.6|20
1724327870000|2024-08-22 11:57:50|105591.4|105566.4|105571.3|105546.3|105591.4|105566.4|105571|105546|35
1724327880000|2024-08-22 11:58:00|105572.3|105547.3|105564.1|105539.1|105572.3|105547.3|105563.7|105538.7|35
1724327890000|2024-08-22 11:58:10|105564|105539|105564.4|105539.4|105565.5|105540.5|105563.8|105538.8|15
1724327900000|2024-08-22 11:58:20|105564.3|105539.3|105559.8|105534.8|105571.5|105546.5|105555.9|105530.9|42
1724327910000|2024-08-22 11:58:30|105571.5|105546.5|105574.8|105549.8|105574.8|105549.8|105568.3|105543.3|38
1724327920000|2024-08-22 11:58:40|105574.5|105549.5|105571|105546|105576.2|105551.2|105570.7|105545.7|32
1724327930000|2024-08-22 11:58:50|105571.2|105546.2|105573.8|105548.8|105574.5|105549.5|105567.3|105542.3|28
1724327940000|2024-08-22 11:59:00|105575.1|105550.1|105570|105545|105575.1|105550.1|105570|105545|36
1724327950000|2024-08-22 11:59:10|105569.6|105544.6|105582.4|105557.4|105583|105558|105566.1|105528.9|41
1724327960000|2024-08-22 11:59:20|105582.2|105557.2|105596.3|105571.3|105596.3|105571.3|105582.2|105557.2|53
1724327970000|2024-08-22 11:59:30|105596.2|105571.2|105596.9|105571.9|105597|105572|105594.4|105569.4|17
1724327980000|2024-08-22 11:59:40|105597|105572|105603.4|105578.4|105609.5|105584.5|105596.7|105571.7|32
1724327990000|2024-08-22 11:59:50|105603.2|105578.2|105604.2|105579.2|105607.8|105582.8|105598.8|105573.8|25
1724328000000|2024-08-22 12:00:00|105603.9|105578.9|105619.7|105569.7|105619.9|105578.9|105603.9|105561|52
1724328010000|2024-08-22 12:00:10|105619.6|105569.6|105636.2|105586.2|105638|105588|105619.6|105569.6|44
1724328020000|2024-08-22 12:00:20|105636.4|105586.4|105628.3|105603.3|105642.2|105604|105628.3|105585.3|36
1724328030000|2024-08-22 12:00:30|105629.9|105604.9|105594.2|105569.2|105629.9|105604.9|105593.4|105568.4|37
1724328040000|2024-08-22 12:00:40|105594.1|105569.1|105601|105576|105606.1|105581.1|105594.1|105569.1|45
1724328050000|2024-08-22 12:00:50|105601.2|105576.2|105602.9|105577.9|105603.3|105578.3|105599.9|105574.9|30
1724328060000|2024-08-22 12:01:00|105603.9|105578.9|105613.4|105588.4|105613.9|105588.9|105602.2|105577.2|42
1724328070000|2024-08-22 12:01:10|105612.7|105587.7|105623.2|105598.2|105624.1|105599.1|105612.6|105587.6|37
1724328080000|2024-08-22 12:01:20|105623.1|105598.1|105624.1|105599.1|105624.5|105599.5|105623|105598|11
1724328090000|2024-08-22 12:01:30|105623.8|105598.8|105629.1|105604.1|105630.5|105605.5|105623.3|105598.3|32
1724328100000|2024-08-22 12:01:40|105629.3|105604.3|105629.7|105604.7|105630.6|105605.6|105626|105601|47
1724328110000|2024-08-22 12:01:50|105629.6|105604.6|105623.6|105598.6|105629.8|105604.8|105623.6|105598.6|32
1724328120000|2024-08-22 12:02:00|105623.3|105598.3|105626.6|105601.6|105626.6|105601.6|105622.8|105597.8|38
1724328130000|2024-08-22 12:02:10|105626.7|105601.7|105626.7|105601.7|105627.1|105602.1|105623.9|105598.9|36
1724328140000|2024-08-22 12:02:20|105626.6|105601.6|105629.8|105604.8|105630.6|105605.6|105620.8|105595.8|45
1724328150000|2024-08-22 12:02:30|105630|105605|105630.3|105605.3|105631.3|105606.3|105629.8|105604.8|36
1724328160000|2024-08-22 12:02:40|105629.5|105604.5|105626.7|105601.7|105629.5|105604.5|105626.7|105601.7|32
1724328170000|2024-08-22 12:02:50|105627|105602|105628.2|105603.2|105628.9|105603.9|105626.8|105601.8|24
1724328180000|2024-08-22 12:03:00|105628.1|105603.1|105630.4|105605.4|105630.8|105605.8|105626.6|105601.6|41
1724328190000|2024-08-22 12:03:10|105630.2|105605.2|105630.4|105605.4|105630.8|105605.8|105630|105605|31
1724328200000|2024-08-22 12:03:20|105630.6|105605.6|105628.1|105603.1|105633.1|105608.1|105627.9|105602.9|48
1724328210000|2024-08-22 12:03:30|105628.7|105603.7|105627.2|105602.2|105628.7|105603.7|105625.4|105600.4|47
1724328220000|2024-08-22 12:03:40|105627.1|105602.1|105629.6|105604.6|105630.1|105605.1|105627.1|105602.1|31
1724328230000|2024-08-22 12:03:50|105630.3|105605.3|105633.2|105608.2|105634.9|105609.9|105629.6|105604.6|45
1724328240000|2024-08-22 12:04:00|105632.8|105607.8|105632.8|105607.8|105635.2|105610.2|105632.8|105607.8|37
1724328250000|2024-08-22 12:04:10|105633.1|105608.1|105635.5|105610.5|105635.5|105610.5|105632.5|105607.5|24
1724328260000|2024-08-22 12:04:20|105633.6|105608.6|105630.9|105605.9|105635.4|105610.4|105630.6|105605.6|50
1724328270000|2024-08-22 12:04:30|105631.1|105606.1|105623.8|105598.8|105631.8|105606.8|105623.5|105598.5|43
1724328280000|2024-08-22 12:04:40|105623.5|105598.5|105619.6|105594.6|105623.8|105598.8|105616.5|105591.5|49
1724328290000|2024-08-22 12:04:50|105621.7|105596.7|105629|105604|105629.6|105604.6|105620|105595|23
1724328300000|2024-08-22 12:05:00|105629.4|105604.4|105617.8|105592.8|105635.9|105610.9|105617.8|105592.8|33
1724328310000|2024-08-22 12:05:10|105617.9|105592.9|105622.5|105597.5|105622.8|105597.8|105615|105590|40
1724328320000|2024-08-22 12:05:20|105622.7|105597.7|105619.9|105594.9|105623.8|105598.8|105619.7|105594.7|21
1724328330000|2024-08-22 12:05:30|105620|105595|105613.8|105588.8|105620|105595|105613.7|105588.7|36
1724328340000|2024-08-22 12:05:40|105613.6|105588.6|105604.2|105579.2|105614.2|105589.2|105604.2|105579.2|19
1724328350000|2024-08-22 12:05:50|105603.9|105578.9|105601.2|105576.2|105604.3|105579.3|105599.8|105574.8|22
1724328360000|2024-08-22 12:06:00|105600.5|105575.5|105587.8|105562.8|105600.5|105575.5|105586.7|105561.7|34
1724328370000|2024-08-22 12:06:10|105587.6|105562.6|105594.5|105569.5|105596.2|105571.2|105586.9|105561.9|26
1724328380000|2024-08-22 12:06:20|105595.3|105570.3|105602.6|105577.6|105602.6|105577.6|105595.3|105570.3|12
1724328390000|2024-08-22 12:06:30|105602.4|105577.4|105585.2|105560.2|105604.9|105579.9|105580.1|105555.1|31
1724328400000|2024-08-22 12:06:40|105584.7|105559.7|105582.6|105557.6|105585.9|105560.9|105580.7|105555.7|23
1724328410000|2024-08-22 12:06:50|105581.9|105556.9|105573.1|105548.1|105582.2|105557.2|105572.8|105547.8|26
1724328420000|2024-08-22 12:07:00|105577.7|105552.7|105577.5|105552.5|105582.4|105557.4|105573.7|105548.7|26
1724328430000|2024-08-22 12:07:10|105578.3|105553.3|105585.2|105560.2|105585.3|105560.3|105577.3|105552.3|27
1724328440000|2024-08-22 12:07:20|105584.9|105559.9|105590.6|105565.6|105590.9|105565.9|105584.9|105559.9|26
1724328450000|2024-08-22 12:07:30|105590.8|105565.8|105630|105580|105632.6|105595|105589.6|105564.6|37
1724328460000|2024-08-22 12:07:40|105630.1|105580.1|105653.4|105603.4|105655.5|105605.5|105629.5|105579.5|43
1724328470000|2024-08-22 12:07:50|105653.3|105603.3|105642|105592|105655|105605|105639.4|105589.4|40
1724328480000|2024-08-22 12:08:00|105642.1|105592.1|105644.3|105594.3|105644.3|105594.3|105641.3|105591.3|31
1724328490000|2024-08-22 12:08:10|105643.4|105593.4|105641.9|105591.9|105645.1|105595.1|105637.4|105587.4|37
1724328500000|2024-08-22 12:08:20|105641.6|105591.6|105645.2|105595.2|105645.2|105595.2|105640.9|105590.9|18
1724328510000|2024-08-22 12:08:30|105645.6|105595.6|105633.9|105608.9|105645.6|105608.9|105630.3|105590.5|30
1724328520000|2024-08-22 12:08:40|105634|105609|105636.6|105611.6|105638.1|105613.1|105631.2|105606.2|38
1724328530000|2024-08-22 12:08:50|105636.9|105611.9|105637.7|105612.7|105646.7|105621.7|105636.9|105611.9|26
1724328540000|2024-08-22 12:09:00|105637.9|105612.9|105641.2|105616.2|105641.2|105616.2|105637.8|105612.8|35
1724328550000|2024-08-22 12:09:10|105641.1|105616.1|105650.1|105625.1|105650.9|105625.9|105640.6|105615.6|19
1724328560000|2024-08-22 12:09:20|105650.7|105625.7|105667.3|105642.3|105668.2|105643.2|105650.7|105625.7|35
1724328570000|2024-08-22 12:09:30|105667|105642|105702.8|105652.8|105703.4|105656.1|105666.9|105640.1|37
1724328580000|2024-08-22 12:09:40|105702.4|105652.4|105711.3|105661.3|105716.7|105666.7|105701.9|105651.9|38
1724328590000|2024-08-22 12:09:50|105711.9|105661.9|105715.6|105665.6|105716.2|105666.2|105711.9|105661.9|22
1724328600000|2024-08-22 12:10:00|105714.7|105664.7|105707.9|105657.9|105714.9|105664.9|105707.3|105657.3|33
1724328610000|2024-08-22 12:10:10|105707.8|105657.8|105707.4|105657.4|105710.9|105660.9|105707.3|105657.3|29
1724328620000|2024-08-22 12:10:20|105707.5|105657.5|105701.1|105651.1|105707.5|105657.5|105700.9|105650.9|26
1724328630000|2024-08-22 12:10:30|105701|105651|105707.4|105657.4|105707.4|105657.4|105701|105651|18
1724328640000|2024-08-22 12:10:40|105706.9|105656.9|105711|105661|105711.2|105661.2|105706.9|105656.9|17
1724328650000|2024-08-22 12:10:50|105711.2|105661.2|105720.7|105670.7|105721.2|105671.2|105711.2|105661.2|34
1724328660000|2024-08-22 12:11:00|105720.6|105670.6|105715|105665|105721.8|105671.8|105714.6|105664.6|33
1724328670000|2024-08-22 12:11:10|105714.7|105664.7|105678.1|105653.1|105717.1|105667.1|105678|105653|33
1724328680000|2024-08-22 12:11:20|105678.3|105653.3|105684.1|105659.1|105684.6|105659.6|105678|105653|34
1724328690000|2024-08-22 12:11:30|105684.6|105659.6|105700|105675|105701|105676|105684.4|105659.4|19
1724328700000|2024-08-22 12:11:40|105699.8|105674.8|105692.9|105667.9|105699.8|105674.8|105692.1|105667.1|18
1724328710000|2024-08-22 12:11:50|105693|105668|105693.1|105668.1|105694.2|105669.2|105691.4|105666.4|31
1724328720000|2024-08-22 12:12:00|105693.3|105668.3|105692.9|105667.9|105695.1|105670.1|105689.4|105664.4|39
1724328730000|2024-08-22 12:12:10|105692.8|105667.8|105690.8|105665.8|105692.8|105667.8|105690.5|105665.5|22
1724328740000|2024-08-22 12:12:20|105690.7|105665.7|105723.1|105673.1|105724.5|105680.2|105690.2|105665.2|30
1724328750000|2024-08-22 12:12:30|105723.2|105673.2|105721.1|105671.1|105723.6|105673.6|105720.3|105670.3|29
1724328760000|2024-08-22 12:12:40|105721|105671|105730.3|105705.3|105735|105705.3|105721|105671|30
1724328770000|2024-08-22 12:12:50|105730.6|105705.6|105714.2|105689.2|105744.3|105705.6|105714.1|105689.1|27
1724328780000|2024-08-22 12:13:00|105714.3|105689.3|105739.9|105689.9|105739.9|105710.4|105714.3|105686.2|41
1724328790000|2024-08-22 12:13:10|105739.8|105689.8|105740.7|105690.7|105742.6|105692.6|105739.1|105689.1|27
1724328800000|2024-08-22 12:13:20|105741|105691|105730.1|105680.1|105743|105693|105730.1|105680.1|22
1724328810000|2024-08-22 12:13:30|105728.8|105678.8|105731.5|105681.5|105732.6|105682.6|105728.8|105678.8|21
1724328820000|2024-08-22 12:13:40|105731.3|105681.3|105713.7|105663.7|105731.8|105681.8|105712.5|105662.5|36
1724328830000|2024-08-22 12:13:50|105713.9|105663.9|105700.4|105650.4|105713.9|105663.9|105700.4|105650.4|41
1724328840000|2024-08-22 12:14:00|105700.5|105650.5|105699.7|105649.7|105700.8|105650.8|105695.6|105645.6|35
1724328850000|2024-08-22 12:14:10|105700.4|105650.4|105701.5|105651.5|105701.9|105651.9|105699.3|105649.3|28
1724328860000|2024-08-22 12:14:20|105701.8|105651.8|105708.7|105658.7|105710.4|105660.4|105701.8|105651.8|21
1724328870000|2024-08-22 12:14:30|105708.9|105658.9|105698.5|105673.5|105718.2|105675.5|105697.9|105658.7|31
1724328880000|2024-08-22 12:14:40|105699.2|105674.2|105708|105683|105708|105683|105699.2|105674.2|26
1724328890000|2024-08-22 12:14:50|105709.2|105684.2|105708.6|105683.6|105710.1|105685.1|105708.1|105683.1|16
1724328900000|2024-08-22 12:15:00|105708.9|105683.9|105703.1|105678.1|105709.9|105684.9|105703.1|105678.1|28
1724328910000|2024-08-22 12:15:10|105702.8|105677.8|105723.6|105673.6|105723.6|105678.3|105702.8|105664.8|28
1724328920000|2024-08-22 12:15:20|105723.5|105673.5|105737.8|105687.8|105738|105688|105723.3|105673.3|33
1724328930000|2024-08-22 12:15:30|105737.7|105687.7|105734.8|105684.8|105738.3|105688.3|105734.8|105684.8|21
1724328940000|2024-08-22 12:15:40|105734.6|105684.6|105719.6|105694.6|105735.5|105695.7|105719.6|105682.1|25
1724328950000|2024-08-22 12:15:50|105719.5|105694.5|105699.5|105674.5|105719.5|105694.5|105698.9|105673.9|35
1724328960000|2024-08-22 12:16:00|105699.1|105674.1|105709.3|105659.3|105713.2|105674.1|105696.3|105659.2|40
1724328970000|2024-08-22 12:16:10|105710.5|105660.5|105708.8|105658.8|105713|105663|105708.8|105658.8|28
1724328980000|2024-08-22 12:16:20|105708.9|105658.9|105709.8|105659.8|105710.3|105660.3|105708.9|105658.9|25
1724328990000|2024-08-22 12:16:30|105709.5|105659.5|105711.4|105661.4|105711.5|105661.5|105708.1|105658.1|35
1724329000000|2024-08-22 12:16:40|105711.1|105661.1|105725.4|105675.4|105726.5|105676.5|105711|105661|32
1724329010000|2024-08-22 12:16:50|105725.3|105675.3|105715.1|105665.1|105725.3|105675.3|105715|105665|22
1724329020000|2024-08-22 12:17:00|105715.5|105665.5|105720.6|105670.6|105720.6|105670.6|105715.5|105665.5|29
1724329030000|2024-08-22 12:17:10|105720.5|105670.5|105715.1|105665.1|105721.4|105671.4|105714.6|105664.6|36
1724329040000|2024-08-22 12:17:20|105715.2|105665.2|105727.7|105677.7|105728.7|105678.7|105715.2|105665.2|36
1724329050000|2024-08-22 12:17:30|105728|105678|105727.1|105677.1|105729.1|105679.1|105727|105677|16
1724329060000|2024-08-22 12:17:40|105727.2|105677.2|105731.4|105681.4|105733.6|105683.6|105725.7|105675.7|29
1724329070000|2024-08-22 12:17:50|105730.8|105680.8|105714.8|105664.8|105730.8|105680.8|105714.7|105664.7|36
1724329080000|2024-08-22 12:18:00|105714.3|105664.3|105713.1|105663.1|105714.5|105664.5|105712.1|105662.1|26
1724329090000|2024-08-22 12:18:10|105712.9|105662.9|105729.1|105679.1|105729.9|105679.9|105711.8|105661.8|30
1724329100000|2024-08-22 12:18:20|105729.3|105679.3|105722.7|105672.7|105729.3|105679.3|105717.9|105667.9|48
1724329110000|2024-08-22 12:18:30|105722.1|105672.1|105727.6|105677.6|105728.5|105678.5|105722.1|105672.1|28
1724329120000|2024-08-22 12:18:40|105727.7|105677.7|105739.3|105689.3|105746.1|105696.1|105727.3|105677.3|45
1724329130000|2024-08-22 12:18:50|105739.1|105689.1|105734.7|105684.7|105739.4|105689.4|105734.3|105684.3|20
1724329140000|2024-08-22 12:19:00|105735|105685|105734.4|105684.4|105736.4|105686.4|105731.2|105681.2|28
1724329150000|2024-08-22 12:19:10|105735.3|105685.3|105731.8|105681.8|105735.4|105685.4|105731.8|105681.8|24
1724329160000|2024-08-22 12:19:20|105731.4|105681.4|105736.2|105686.2|105736.2|105686.2|105730.2|105680.2|25
1724329170000|2024-08-22 12:19:30|105736.3|105686.3|105769.5|105719.5|105770.1|105720.1|105736.3|105686.3|32
1724329180000|2024-08-22 12:19:40|105769.9|105719.9|105774.3|105724.3|105786.8|105736.8|105769.9|105719.9|44
1724329190000|2024-08-22 12:19:50|105774.1|105724.1|105775.2|105725.2|105776.9|105726.9|105767.4|105717.4|36
1724329200000|2024-08-22 12:20:00|105775.4|105725.4|105779|105729|105792.7|105742.7|105773|105723|51
1724329210000|2024-08-22 12:20:10|105779.5|105729.5|105769.4|105719.4|105779.9|105729.9|105767.6|105717.6|33
1724329220000|2024-08-22 12:20:20|105767.8|105717.8|105768.6|105718.6|105770.3|105720.3|105763.9|105713.9|29
1724329230000|2024-08-22 12:20:30|105768.1|105718.1|105767.2|105717.2|105768.3|105718.3|105767.2|105717.2|17
1724329240000|2024-08-22 12:20:40|105766.9|105716.9|105767.8|105717.8|105767.8|105717.8|105766.9|105716.9|15
1724329250000|2024-08-22 12:20:50|105768.4|105718.4|105775.9|105725.9|105779|105729|105768.3|105718.3|37
1724329260000|2024-08-22 12:21:00|105774.1|105724.1|105770.2|105720.2|105774.1|105732.8|105757.1|105717.1|52
1724329270000|2024-08-22 12:21:10|105770.6|105720.6|105785.4|105735.4|105785.4|105735.4|105770.5|105720.5|17
1724329280000|2024-08-22 12:21:20|105785.6|105735.6|105774.9|105749.9|105785.6|105750.6|105774.4|105735.6|12
1724329290000|2024-08-22 12:21:30|105774.1|105749.1|105768.3|105743.3|105774.1|105749.1|105750.8|105722|43
1724329300000|2024-08-22 12:21:40|105768.1|105743.1|105775.1|105750.1|105775.7|105750.7|105767.9|105742.9|32
1724329310000|2024-08-22 12:21:50|105774.9|105749.9|105780.7|105755.7|105782.7|105757.7|105774.4|105749.4|42
1724329320000|2024-08-22 12:22:00|105780.2|105755.2|105780.6|105755.6|105782.9|105757.9|105778.6|105753.6|24
1724329330000|2024-08-22 12:22:10|105780.3|105755.3|105768.2|105718.2|105780.3|105755.3|105765.7|105716.4|40
1724329340000|2024-08-22 12:22:20|105768.4|105718.4|105773.6|105723.6|105773.6|105723.6|105766.1|105716.1|31
1724329350000|2024-08-22 12:22:30|105773.4|105723.4|105764.8|105714.8|105773.5|105723.5|105764.3|105714.3|21
1724329360000|2024-08-22 12:22:40|105764.7|105714.7|105761.4|105711.4|105766.6|105716.6|105759.8|105709.8|38
1724329370000|2024-08-22 12:22:50|105761.2|105711.2|105740.1|105690.1|105761.3|105711.3|105737.1|105687.1|48
1724329380000|2024-08-22 12:23:00|105740.4|105690.4|105751|105701|105753.1|105703.1|105740.4|105690.4|36
1724329390000|2024-08-22 12:23:10|105752|105702|105748.6|105698.6|105759.6|105709.6|105748.4|105698.4|53
1724329400000|2024-08-22 12:23:20|105749.1|105699.1|105754.6|105704.6|105754.6|105704.6|105746.3|105696.3|27
1724329410000|2024-08-22 12:23:30|105754.2|105704.2|105761|105711|105761|105711|105754.2|105704.2|42
1724329420000|2024-08-22 12:23:40|105761.1|105711.1|105766.7|105716.7|105766.7|105716.7|105755.5|105705.5|37
1724329430000|2024-08-22 12:23:50|105766.4|105716.4|105761.7|105711.7|105766.7|105716.7|105758.9|105708.9|32
1724329440000|2024-08-22 12:24:00|105761.5|105711.5|105751.5|105726.5|105764.4|105726.5|105749.5|105708.2|38
1724329450000|2024-08-22 12:24:10|105750.7|105725.7|105753.7|105728.7|105755.4|105730.4|105750.5|105725.5|23
1724329460000|2024-08-22 12:24:20|105753.1|105728.1|105754.1|105729.1|105756.2|105731.2|105752.2|105727.2|34
1724329470000|2024-08-22 12:24:30|105753.3|105728.3|105728.6|105703.6|105753.3|105728.3|105728.6|105703.6|44
1724329480000|2024-08-22 12:24:40|105728.5|105703.5|105727.7|105702.7|105731.8|105706.8|105722.3|105697.3|39
1724329490000|2024-08-22 12:24:50|105727.6|105702.6|105743.8|105693.8|105744.3|105707.6|105726.8|105693.3|32
1724329500000|2024-08-22 12:25:00|105744.3|105694.3|105749.4|105699.4|105749.7|105699.7|105744.3|105694.3|32
1724329510000|2024-08-22 12:25:10|105749.6|105699.6|105766.5|105716.5|105766.5|105716.5|105748.4|105698.4|40
1724329520000|2024-08-22 12:25:20|105768.1|105718.1|105765.9|105715.9|105771.8|105721.8|105765.9|105715.9|30
1724329530000|2024-08-22 12:25:30|105766|105716|105764.5|105714.5|105766|105716|105762.1|105712.1|18
1724329540000|2024-08-22 12:25:40|105764.3|105714.3|105762.9|105712.9|105764.6|105714.6|105762.2|105712.2|20
1724329550000|2024-08-22 12:25:50|105762.8|105712.8|105779.6|105729.6|105781|105731|105762.8|105712.8|31
1724329560000|2024-08-22 12:26:00|105779.5|105729.5|105741.7|105691.7|105779.5|105729.5|105740.7|105690.7|47
1724329570000|2024-08-22 12:26:10|105741.1|105691.1|105737.6|105687.6|105741.4|105691.4|105737.2|105687.2|30
1724329580000|2024-08-22 12:26:20|105737.7|105687.7|105746.7|105696.7|105747.3|105697.3|105732.1|105682.1|41
1724329590000|2024-08-22 12:26:30|105746.9|105696.9|105758.8|105708.8|105758.8|105708.8|105746.9|105696.9|51
1724329600000|2024-08-22 12:26:40|105757.6|105707.6|105754.1|105704.1|105760.7|105710.7|105752.2|105702.2|38
1724329610000|2024-08-22 12:26:50|105754.2|105704.2|105776.3|105726.3|105778.3|105728.3|105754.2|105704.2|37
1724329620000|2024-08-22 12:27:00|105775.2|105725.2|105768.5|105718.5|105775.2|105725.2|105765.4|105715.4|28
1724329630000|2024-08-22 12:27:10|105768.7|105718.7|105788.3|105738.3|105790.6|105740.6|105768.7|105718.7|37
1724329640000|2024-08-22 12:27:20|105788.5|105738.5|105792.1|105742.1|105793.6|105743.6|105788.2|105738.2|29
1724329650000|2024-08-22 12:27:30|105792|105742|105796.5|105746.5|105796.5|105746.5|105790.6|105740.6|23
1724329660000|2024-08-22 12:27:40|105793.5|105743.5|105794.9|105744.9|105795.3|105745.3|105791.9|105741.9|29
1724329670000|2024-08-22 12:27:50|105795.2|105745.2|105789.1|105739.1|105796.8|105746.8|105788.1|105738.1|41
1724329680000|2024-08-22 12:28:00|105787.5|105737.5|105759|105709|105789.6|105739.6|105751.9|105701.9|60
1724329690000|2024-08-22 12:28:10|105762.2|105712.2|105781.1|105731.1|105784.7|105734.7|105760.6|105710.6|52
1724329700000|2024-08-22 12:28:20|105779.6|105729.6|105780.4|105730.4|105785.1|105735.1|105778.7|105728.7|27
1724329710000|2024-08-22 12:28:30|105781.2|105731.2|105756.9|105706.9|105781.5|105731.5|105755.1|105705.1|38
1724329720000|2024-08-22 12:28:40|105756.8|105706.8|105756.1|105706.1|105758|105708|105752.3|105702.3|18
1724329730000|2024-08-22 12:28:50|105755.9|105705.9|105761.4|105711.4|105764.6|105714.6|105755.9|105705.9|25
1724329740000|2024-08-22 12:29:00|105761.3|105711.3|105765.8|105715.8|105767|105717|105761.3|105711.3|30
1724329750000|2024-08-22 12:29:10|105765.5|105715.5|105761.6|105711.6|105767.4|105717.4|105754|105704|30
1724329760000|2024-08-22 12:29:20|105761.9|105711.9|105764|105714|105767.3|105717.3|105758.2|105708.2|22
1724329770000|2024-08-22 12:29:30|105765.9|105715.9|105794.3|105744.3|105796.9|105746.9|105764|105714|60
1724329780000|2024-08-22 12:29:40|105794.1|105744.1|105769.4|105719.4|105798.3|105748.3|105769.4|105719.4|45
1724329790000|2024-08-22 12:29:50|105771.7|105721.7|105849.7|105649.7|105850.8|105721.7|105760.2|105633|42
1724329800000|2024-08-22 12:30:00|105851.1|105651.1|105885.5|105685.5|105886.5|105686.5|105782.3|105582.3|69
1724329810000|2024-08-22 12:30:10|105889.7|105689.7|105858|105691.1|105895.7|105702.3|105852.2|105674.5|72
1724329820000|2024-08-22 12:30:20|105857.3|105690.6|105831.6|105693|105857.3|105751.1|105772|105679.7|57
1724329830000|2024-08-22 12:30:30|105829.5|105692.8|105801.5|105751.5|105837.8|105758|105790.3|105691.4|58
1724329840000|2024-08-22 12:30:40|105803.1|105753.1|105808.1|105758.1|105836.5|105758.5|105747.1|105547.1|64
1724329850000|2024-08-22 12:30:50|105808.6|105758.6|105771|105721|105816.7|105766.7|105769.8|105719.8|48
1724329860000|2024-08-22 12:31:00|105770.7|105720.7|105776.5|105726.5|105790.1|105740.1|105770.7|105720.7|44
1724329870000|2024-08-22 12:31:10|105776.6|105726.6|105758|105708|105780.7|105730.7|105758|105708|35
1724329880000|2024-08-22 12:31:20|105757.9|105707.9|105760.3|105710.3|105760.3|105710.3|105737.2|105687.2|55
1724329890000|2024-08-22 12:31:30|105760|105710|105796.3|105746.3|105796.3|105746.3|105753.8|105703.8|52
1724329900000|2024-08-22 12:31:40|105795.4|105745.4|105776.5|105726.5|105805|105755|105776.4|105726.4|43
1724329910000|2024-08-22 12:31:50|105776.4|105726.4|105764.9|105714.9|105776.4|105726.4|105764.8|105714.8|25
1724329920000|2024-08-22 12:32:00|105765|105715|105764|105714|105768.2|105718.2|105762.1|105712.1|21
1724329930000|2024-08-22 12:32:10|105763.9|105713.9|105762.9|105712.9|105768.5|105718.5|105761.9|105711.9|36
1724329940000|2024-08-22 12:32:20|105764.8|105714.8|105768.7|105718.7|105768.8|105718.8|105764.7|105714.7|21
1724329950000|2024-08-22 12:32:30|105768.2|105718.2|105757.7|105707.7|105768.3|105718.3|105755.3|105705.3|30
1724329960000|2024-08-22 12:32:40|105757.8|105707.8|105748.7|105698.7|105758.2|105708.2|105741.8|105691.8|48
1724329970000|2024-08-22 12:32:50|105748.4|105698.4|105750.2|105700.2|105759.2|105709.2|105748.3|105698.3|28
1724329980000|2024-08-22 12:33:00|105749.6|105699.6|105740.1|105690.1|105763.8|105713.8|105732.5|105682.5|57
1724329990000|2024-08-22 12:33:10|105740.5|105690.5|105754.9|105704.9|105776.8|105726.8|105738.6|105688.6|60
1724330000000|2024-08-22 12:33:20|105756.7|105706.7|105753.4|105703.4|105758.4|105708.4|105750.7|105700.7|46
1724330010000|2024-08-22 12:33:30|105753|105703|105757.6|105707.6|105759|105709|105748.1|105698.1|55
1724330020000|2024-08-22 12:33:40|105758.3|105708.3|105771.3|105721.3|105779|105729|105757.9|105707.9|60
1724330030000|2024-08-22 12:33:50|105771.4|105721.4|105776.8|105726.8|105776.8|105726.8|105766.7|105716.7|60
1724330040000|2024-08-22 12:34:00|105778|105728|105778.3|105728.3|105781.3|105731.3|105773.1|105723.1|53
1724330050000|2024-08-22 12:34:10|105777.3|105727.3|105775.8|105725.8|105778.3|105728.3|105770.7|105720.7|42
1724330060000|2024-08-22 12:34:20|105775.4|105725.4|105806.2|105756.2|105809.2|105759.2|105773.7|105723.7|51
1724330070000|2024-08-22 12:34:30|105804.8|105754.8|105800.6|105750.6|105821.7|105771.7|105799.8|105749.8|58
1724330080000|2024-08-22 12:34:40|105800.4|105750.4|105760.7|105710.7|105804.6|105754.6|105760.5|105710.5|54
1724330090000|2024-08-22 12:34:50|105760.3|105710.3|105749.5|105699.5|105760.3|105710.3|105749.5|105699.5|47
1724330100000|2024-08-22 12:35:00|105749.9|105699.9|105739.5|105689.5|105760|105710|105739.5|105689.5|62
1724330110000|2024-08-22 12:35:10|105737.8|105687.8|105763.1|105713.1|105769.1|105719.1|105737.8|105687.8|62
1724330120000|2024-08-22 12:35:20|105761.8|105711.8|105779.7|105729.7|105781.5|105731.5|105758.7|105708.7|50
1724330130000|2024-08-22 12:35:30|105780.4|105730.4|105778.9|105728.9|105783.1|105733.1|105773.2|105723.2|56
1724330140000|2024-08-22 12:35:40|105779.2|105729.2|105772.9|105722.9|105789.1|105739.1|105771.6|105721.6|67
1724330150000|2024-08-22 12:35:50|105777.4|105727.4|105755.5|105705.5|105780.8|105730.8|105754.4|105704.4|53
1724330160000|2024-08-22 12:36:00|105755.9|105705.9|105744.3|105694.3|105758.2|105708.2|105742.9|105692.9|57
1724330170000|2024-08-22 12:36:10|105741.5|105691.5|105742.3|105692.3|105747.5|105697.5|105737.7|105687.7|46
1724330180000|2024-08-22 12:36:20|105740|105690|105724.9|105674.9|105740|105690|105721.5|105671.5|44
1724330190000|2024-08-22 12:36:30|105724.8|105674.8|105732.1|105682.1|105734.7|105684.7|105722.8|105672.8|40
1724330200000|2024-08-22 12:36:40|105732|105682|105737.8|105687.8|105742.4|105692.4|105730.2|105680.2|39
1724330210000|2024-08-22 12:36:50|105739|105689|105777.4|105727.4|105779|105729|105738.6|105688.6|44
1724330220000|2024-08-22 12:37:00|105777.1|105727.1|105772.8|105722.8|105778.8|105728.8|105772.6|105722.6|35
1724330230000|2024-08-22 12:37:10|105772.7|105722.7|105761.1|105736.1|105772.7|105736.8|105753.8|105715.7|49
1724330240000|2024-08-22 12:37:20|105761|105736|105757.2|105732.2|105761.9|105736.9|105754.5|105729.5|49
1724330250000|2024-08-22 12:37:30|105756.9|105731.9|105753.2|105728.2|105766.3|105741.3|105753.2|105728.2|48
1724330260000|2024-08-22 12:37:40|105753.3|105728.3|105751.5|105726.5|105754.8|105729.8|105751.5|105726.5|34
1724330270000|2024-08-22 12:37:50|105751.7|105726.7|105756.6|105731.6|105757.1|105732.1|105747.8|105722.8|44
1724330280000|2024-08-22 12:38:00|105756.3|105731.3|105758.2|105733.2|105766|105741|105753.5|105728.5|49
1724330290000|2024-08-22 12:38:10|105757.8|105732.8|105762.6|105737.6|105762.6|105737.6|105757.8|105732.8|36
1724330300000|2024-08-22 12:38:20|105762.9|105737.9|105762|105737|105768.2|105743.2|105762|105737|40
1724330310000|2024-08-22 12:38:30|105761|105736|105742.9|105717.9|105762|105737|105742.5|105717.5|40
1724330320000|2024-08-22 12:38:40|105743.3|105718.3|105739.6|105714.6|105746.3|105721.3|105739.2|105714.2|34
1724330330000|2024-08-22 12:38:50|105740.1|105715.1|105742.3|105692.3|105762.1|105719.6|105732.7|105691.2|52
1724330340000|2024-08-22 12:39:00|105742.2|105692.2|105739.4|105689.4|105742.2|105692.2|105727.4|105677.4|48
1724330350000|2024-08-22 12:39:10|105739.5|105689.5|105708.8|105658.8|105739.5|105689.5|105708.6|105658.6|48
1724330360000|2024-08-22 12:39:20|105708.7|105658.7|105726.5|105676.5|105727.2|105677.2|105708.7|105658.7|48
1724330370000|2024-08-22 12:39:30|105727|105677|105719.1|105669.1|105727|105677|105717.3|105667.3|36
1724330380000|2024-08-22 12:39:40|105719.4|105669.4|105725.1|105675.1|105727.8|105677.8|105719|105669|37
1724330390000|2024-08-22 12:39:50|105725.2|105675.2|105723.2|105673.2|105725.2|105675.2|105716.2|105666.2|41
1724330400000|2024-08-22 12:40:00|105723.4|105673.4|105722.2|105672.2|105727.7|105677.7|105720|105670|42
1724330410000|2024-08-22 12:40:10|105722.3|105672.3|105710.7|105660.7|105722.5|105672.5|105706|105656|44
1724330420000|2024-08-22 12:40:20|105710.9|105660.9|105703.1|105653.1|105712|105662|105698|105648|41
1724330430000|2024-08-22 12:40:30|105704.5|105654.5|105702.3|105652.3|105709.8|105659.8|105695.4|105645.4|64
1724330440000|2024-08-22 12:40:40|105698.7|105648.7|105704.2|105654.2|105704.6|105654.6|105697.7|105647.7|31
1724330450000|2024-08-22 12:40:50|105704.3|105654.3|105703.2|105653.2|105704.3|105654.3|105702.6|105652.6|17
1724330460000|2024-08-22 12:41:00|105694.9|105669.9|105690.7|105665.7|105695.5|105670.5|105689.9|105664.9|37
1724330470000|2024-08-22 12:41:10|105690.9|105665.9|105699.8|105674.8|105699.9|105674.9|105689.7|105664.7|33
1724330480000|2024-08-22 12:41:20|105700.3|105675.3|105694.4|105669.4|105703.6|105678.6|105688.1|105663.1|34
1724330490000|2024-08-22 12:41:30|105694.5|105669.5|105708.3|105683.3|105708.3|105683.3|105694.5|105669.5|37
1724330500000|2024-08-22 12:41:40|105710.5|105685.5|105717.1|105692.1|105718.3|105693.3|105710.1|105685.1|41
1724330510000|2024-08-22 12:41:50|105715.8|105690.8|105698|105673|105718.7|105693.7|105697.8|105672.8|46
1724330520000|2024-08-22 12:42:00|105698.3|105673.3|105689.2|105664.2|105698.4|105673.4|105689.2|105664.2|45
1724330530000|2024-08-22 12:42:10|105688.4|105663.4|105677.7|105652.7|105688.9|105663.9|105669.9|105644.9|46
1724330540000|2024-08-22 12:42:20|105677.6|105652.6|105680.2|105655.2|105682.2|105657.2|105677.1|105652.1|31
1724330550000|2024-08-22 12:42:30|105680.1|105655.1|105675.7|105650.7|105681.6|105656.6|105671|105646|42
1724330560000|2024-08-22 12:42:40|105677.1|105652.1|105681.2|105656.2|105694.1|105669.1|105676.8|105651.8|42
1724330570000|2024-08-22 12:42:50|105680.9|105655.9|105691.4|105666.4|105691.8|105666.8|105680|105655|41
1724330580000|2024-08-22 12:43:00|105691.3|105666.3|105689.2|105664.2|105691.3|105666.3|105687.3|105662.3|27
1724330590000|2024-08-22 12:43:10|105689.3|105664.3|105694|105669|105697.4|105672.4|105689.3|105664.3|29
1724330600000|2024-08-22 12:43:20|105689.4|105664.4|105692.9|105642.9|105698.2|105664.4|105685.5|105641.4|25
1724330610000|2024-08-22 12:43:30|105692.8|105642.8|105695|105645|105695.2|105645.2|105690.9|105640.9|31
1724330620000|2024-08-22 12:43:40|105694.9|105644.9|105679.7|105629.7|105695.5|105645.5|105679.5|105629.5|35
1724330630000|2024-08-22 12:43:50|105679.8|105629.8|105684.8|105634.8|105686.4|105636.4|105677.3|105627.3|31
1724330640000|2024-08-22 12:44:00|105685.1|105635.1|105684.7|105634.7|105686|105636|105684|105634|36
1724330650000|2024-08-22 12:44:10|105685|105635|105679.9|105629.9|105686.7|105636.7|105679.9|105629.9|31
1724330660000|2024-08-22 12:44:20|105680|105630|105651.4|105601.4|105680|105630|105649.6|105599.6|51
1724330670000|2024-08-22 12:44:30|105651.8|105601.8|105651.6|105601.6|105655.8|105605.8|105646.5|105596.5|43
1724330680000|2024-08-22 12:44:40|105651.3|105601.3|105641.9|105591.9|105652.4|105602.4|105641.9|105591.9|45
1724330690000|2024-08-22 12:44:50|105642.1|105592.1|105628.1|105578.1|105643|105593|105623.7|105573.7|21
1724330700000|2024-08-22 12:45:00|105628.2|105578.2|105627.5|105577.5|105629.1|105579.1|105626.7|105576.7|28
1724330710000|2024-08-22 12:45:10|105627.3|105577.3|105642.4|105592.4|105643|105593|105627|105577|25
1724330720000|2024-08-22 12:45:20|105642.6|105592.6|105640.4|105590.4|105643.9|105593.9|105640.4|105590.4|33
1724330730000|2024-08-22 12:45:30|105640.9|105590.9|105641.8|105591.8|105642.8|105592.8|105640.7|105590.7|14
1724330740000|2024-08-22 12:45:40|105641.9|105591.9|105641.6|105591.6|105647.2|105597.2|105641.6|105591.6|29
1724330750000|2024-08-22 12:45:50|105641.8|105591.8|105632.2|105582.2|105642.8|105592.8|105628.1|105578.1|41
1724330760000|2024-08-22 12:46:00|105632|105582|105632.5|105582.5|105632.6|105582.6|105631|105581|20
1724330770000|2024-08-22 12:46:10|105632.6|105582.6|105627.1|105577.1|105635.6|105585.6|105627.1|105577.1|29
1724330780000|2024-08-22 12:46:20|105626.9|105576.9|105622.5|105572.5|105626.9|105576.9|105622.1|105572.1|23
1724330790000|2024-08-22 12:46:30|105622.7|105572.7|105642.1|105592.1|105642.7|105592.7|105622.7|105572.7|35
1724330800000|2024-08-22 12:46:40|105641.9|105591.9|105639|105589|105641.9|105591.9|105634.1|105584.1|37
1724330810000|2024-08-22 12:46:50|105638.8|105588.8|105626|105576|105638.8|105588.8|105625.8|105575.8|34
1724330820000|2024-08-22 12:47:00|105626.2|105576.2|105622.1|105597.1|105628.7|105597.4|105616.2|105576.2|27
1724330830000|2024-08-22 12:47:10|105622.7|105597.7|105622.1|105597.1|105623.3|105598.3|105620.1|105595.1|25
1724330840000|2024-08-22 12:47:20|105622.3|105597.3|105621.8|105596.8|105622.6|105597.6|105620.6|105595.6|27
1724330850000|2024-08-22 12:47:30|105621.4|105596.4|105623.6|105598.6|105623.6|105598.6|105620.9|105595.9|21
1724330860000|2024-08-22 12:47:40|105622.7|105597.7|105632.3|105607.3|105632.3|105607.3|105622.7|105597.7|25
1724330870000|2024-08-22 12:47:50|105632.5|105607.5|105637.4|105612.4|105637.4|105612.4|105628.9|105603.9|33
1724330880000|2024-08-22 12:48:00|105637.5|105612.5|105658.5|105633.5|105659.8|105634.8|105637.5|105612.5|32
1724330890000|2024-08-22 12:48:10|105658.8|105633.8|105666.5|105641.5|105669|105644|105658.8|105633.8|23
1724330900000|2024-08-22 12:48:20|105666.1|105641.1|105668.3|105643.3|105669.2|105644.2|105666.1|105641.1|19
1724330910000|2024-08-22 12:48:30|105668.7|105643.7|105672.3|105647.3|105672.3|105647.3|105664.6|105639.6|42
1724330920000|2024-08-22 12:48:40|105675.2|105650.2|105687.6|105662.6|105687.6|105662.6|105675.2|105650.2|43
1724330930000|2024-08-22 12:48:50|105688.2|105663.2|105677.8|105627.8|105688.2|105663.2|105675.7|105627|41
1724330940000|2024-08-22 12:49:00|105677.6|105627.6|105685.7|105635.7|105686.3|105636.3|105675.5|105625.5|30
1724330950000|2024-08-22 12:49:10|105685.3|105635.3|105681.6|105631.6|105685.3|105635.3|105681.6|105631.6|18
1724330960000|2024-08-22 12:49:20|105682|105632|105737.3|105687.3|105737.3|105687.3|105681.5|105631.5|41
1724330970000|2024-08-22 12:49:30|105736.7|105686.7|105736.6|105686.6|105741.9|105691.9|105735.9|105685.9|55
1724330980000|2024-08-22 12:49:40|105736.8|105686.8|105730|105680|105737.5|105687.5|105730|105680|32
1724330990000|2024-08-22 12:49:50|105730.4|105680.4|105710.6|105685.6|105732.7|105687.7|105710.2|105678.1|34
1724331000000|2024-08-22 12:50:00|105710.2|105685.2|105720.6|105670.6|105733.9|105695|105710.2|105666.7|48
1724331010000|2024-08-22 12:50:10|105720.7|105670.7|105707.3|105657.3|105722.3|105672.3|105707.3|105657.3|33
1724331020000|2024-08-22 12:50:20|105707|105657|105699.6|105649.6|105707.2|105657.2|105696.6|105646.6|37
1724331030000|2024-08-22 12:50:30|105699.4|105649.4|105661.3|105636.3|105699.5|105649.5|105659.4|105634.4|40
1724331040000|2024-08-22 12:50:40|105661.7|105636.7|105641.5|105616.5|105661.7|105636.7|105640.5|105615.5|45
1724331050000|2024-08-22 12:50:50|105641|105616|105633.5|105608.5|105641|105616|105631.8|105606.8|40
1724331060000|2024-08-22 12:51:00|105633.3|105608.3|105619.6|105594.6|105637.8|105612.8|105619.6|105594.6|40
1724331070000|2024-08-22 12:51:10|105619.5|105594.5|105631.2|105581.2|105632.3|105603.1|105619.5|105578.9|36
1724331080000|2024-08-22 12:51:20|105631.3|105581.3|105620.5|105570.5|105634.9|105584.9|105620.2|105570.2|45
1724331090000|2024-08-22 12:51:30|105621.6|105571.6|105624.1|105574.1|105624.1|105574.1|105614.4|105564.4|38
1724331100000|2024-08-22 12:51:40|105626.9|105576.9|105635.2|105585.2|105635.4|105590.7|105615|105576.8|30
1724331110000|2024-08-22 12:51:50|105633.7|105583.7|105626.2|105576.2|105635.5|105585.5|105623.7|105573.7|33
1724331120000|2024-08-22 12:52:00|105626|105576|105628.5|105578.5|105632.6|105582.6|105622.1|105572.1|47
1724331130000|2024-08-22 12:52:10|105620.7|105570.7|105617|105567|105626.5|105576.5|105617|105567|40
1724331140000|2024-08-22 12:52:20|105616.7|105566.7|105614.4|105564.4|105620.3|105570.3|105614.4|105564.4|33
1724331150000|2024-08-22 12:52:30|105614.5|105564.5|105580.9|105555.9|105614.7|105567.9|105576.4|105551.4|44
1724331160000|2024-08-22 12:52:40|105580.8|105555.8|105575.1|105550.1|105580.8|105555.8|105572.4|105547.4|35
1724331170000|2024-08-22 12:52:50|105575.4|105550.4|105569.7|105519.7|105576|105551|105549.8|105515.5|48
1724331180000|2024-08-22 12:53:00|105569.6|105519.6|105558.5|105508.5|105571.7|105521.7|105553.6|105503.6|53
1724331190000|2024-08-22 12:53:10|105558.1|105508.1|105549|105499|105562.7|105512.7|105547.1|105497.1|36
1724331200000|2024-08-22 12:53:20|105548.9|105498.9|105565.9|105515.9|105569|105519|105548.7|105498.7|45
1724331210000|2024-08-22 12:53:30|105566|105516|105563.1|105513.1|105571.6|105521.6|105560.7|105510.7|51
1724331220000|2024-08-22 12:53:40|105562.8|105512.8|105561.5|105511.5|105562.9|105512.9|105559.1|105509.1|27
1724331230000|2024-08-22 12:53:50|105561.4|105511.4|105550.9|105500.9|105562|105512|105550.3|105500.3|37
1724331240000|2024-08-22 12:54:00|105550.6|105500.6|105548|105498|105550.6|105500.6|105547.3|105497.3|47
1724331250000|2024-08-22 12:54:10|105548.4|105498.4|105558.1|105508.1|105558.1|105508.1|105545.6|105495.6|45
1724331260000|2024-08-22 12:54:20|105558.4|105508.4|105537.8|105512.8|105559.1|105515.8|105528.2|105503.2|48
1724331270000|2024-08-22 12:54:30|105538.1|105513.1|105520.9|105495.9|105540|105515|105516.3|105491.3|39
1724331280000|2024-08-22 12:54:40|105521.3|105496.3|105520.8|105470.8|105529.8|105499.2|105517.6|105468|47
1724331290000|2024-08-22 12:54:50|105520.9|105470.9|105529.2|105479.2|105532.5|105482.5|105520.9|105470.9|55
1724331300000|2024-08-22 12:55:00|105528.9|105478.9|105511.6|105486.6|105528.9|105499.8|105506.1|105478.9|43
1724331310000|2024-08-22 12:55:10|105511.9|105486.9|105522.8|105497.8|105522.9|105497.9|105511.9|105486.9|37
1724331320000|2024-08-22 12:55:20|105522.5|105497.5|105523.4|105498.4|105527.3|105502.3|105515.4|105490.4|33
1724331330000|2024-08-22 12:55:30|105523.6|105498.6|105532.3|105507.3|105536.5|105511.5|105523.6|105498.6|39
1724331340000|2024-08-22 12:55:40|105532.6|105507.6|105550.6|105525.6|105555|105530|105532.6|105507.6|47
1724331350000|2024-08-22 12:55:50|105550.7|105525.7|105535.8|105510.8|105552.5|105527.5|105530.1|105505.1|36
1724331360000|2024-08-22 12:56:00|105536|105511|105541.3|105516.3|105547.4|105522.4|105532.5|105507.5|42
1724331370000|2024-08-22 12:56:10|105541.7|105516.7|105543.5|105518.5|105543.5|105518.5|105536.2|105511.2|32
1724331380000|2024-08-22 12:56:20|105543.9|105518.9|105548.4|105523.4|105554.6|105529.6|105543.9|105518.9|31
1724331390000|2024-08-22 12:56:30|105548.5|105523.5|105562.3|105512.3|105566.9|105524.2|105543.8|105504.3|38
1724331400000|2024-08-22 12:56:40|105562.7|105512.7|105553|105503|105566|105516|105552.8|105502.8|42
1724331410000|2024-08-22 12:56:50|105552.9|105502.9|105549.5|105524.5|105560.7|105525.2|105548.2|105502.4|37
1724331420000|2024-08-22 12:57:00|105549.2|105524.2|105552.9|105527.9|105559.2|105534.2|105546|105521|50
1724331430000|2024-08-22 12:57:10|105553.7|105528.7|105545.6|105520.6|105554.2|105529.2|105539.7|105514.7|42
1724331440000|2024-08-22 12:57:20|105546.3|105521.3|105544.8|105519.8|105547.7|105522.7|105544.7|105519.7|32
1724331450000|2024-08-22 12:57:30|105544.6|105519.6|105544.2|105519.2|105547.9|105522.9|105544|105519|26
1724331460000|2024-08-22 12:57:40|105544.5|105519.5|105538.5|105513.5|105544.5|105519.5|105538.5|105513.5|20
1724331470000|2024-08-22 12:57:50|105538.4|105513.4|105548.7|105523.7|105549.7|105524.7|105537.6|105512.6|42
1724331480000|2024-08-22 12:58:00|105548.5|105523.5|105548|105523|105548.6|105523.6|105547.6|105522.6|20
1724331490000|2024-08-22 12:58:10|105548.1|105523.1|105525.9|105500.9|105551.3|105526.3|105525.9|105500.9|27
1724331500000|2024-08-22 12:58:20|105528.9|105503.9|105534|105509|105537.1|105512.1|105527.4|105502.4|42
1724331510000|2024-08-22 12:58:30|105532.8|105507.8|105543|105518|105545.6|105520.6|105532.8|105507.8|37
1724331520000|2024-08-22 12:58:40|105543.2|105518.2|105533.7|105508.7|105543.3|105518.3|105533.3|105508.3|34
1724331530000|2024-08-22 12:58:50|105534.5|105509.5|105536|105511|105536.7|105511.7|105533.7|105508.7|34
1724331540000|2024-08-22 12:59:00|105535.8|105510.8|105544.4|105519.4|105545|105520|105535.1|105510.1|45
1724331550000|2024-08-22 12:59:10|105545.1|105520.1|105547.1|105522.1|105556.6|105531.6|105543.9|105518.9|54
1724331560000|2024-08-22 12:59:20|105548.1|105523.1|105538.4|105513.4|105548.1|105523.1|105534|105509|54
1724331570000|2024-08-22 12:59:30|105540.5|105515.5|105539.2|105514.2|105541.2|105516.2|105533.7|105508.7|52
1724331580000|2024-08-22 12:59:40|105538.9|105513.9|105541.9|105516.9|105547.2|105522.2|105538.3|105513.3|54
1724331590000|2024-08-22 12:59:50|105541.8|105516.8|105544.7|105519.7|105546.4|105521.4|105541.4|105516.4|52
1724331600000|2024-08-22 13:00:00|105543.7|105518.7|105568.5|105543.5|105568.9|105543.9|105540.8|105515.8|69
1724331610000|2024-08-22 13:00:10|105569.5|105544.5|105578.6|105553.6|105585.2|105560.2|105569.5|105544.5|61
1724331620000|2024-08-22 13:00:20|105578.7|105553.7|105584.9|105559.9|105584.9|105559.9|105570.1|105545.1|50
1724331630000|2024-08-22 13:00:30|105585.1|105560.1|105596|105571|105597.8|105572.8|105585.1|105560.1|51
1724331640000|2024-08-22 13:00:40|105596.3|105571.3|105606.6|105581.6|105612.3|105587.3|105596.3|105571.3|42
1724331650000|2024-08-22 13:00:50|105603.5|105578.5|105596.1|105571.1|105604.8|105579.8|105595.8|105570.8|26
1724331660000|2024-08-22 13:01:00|105596|105571|105585.4|105560.4|105596.4|105571.4|105585.4|105560.4|32
1724331670000|2024-08-22 13:01:10|105586.1|105561.1|105602.5|105577.5|105607.2|105582.2|105586.1|105561.1|46
1724331680000|2024-08-22 13:01:20|105602.3|105577.3|105597.2|105572.2|105603.9|105578.9|105597.1|105572.1|34
1724331690000|2024-08-22 13:01:30|105594.8|105569.8|105599.7|105574.7|105599.7|105574.7|105587.3|105562.3|39
1724331700000|2024-08-22 13:01:40|105600.8|105575.8|105616.1|105566.1|105616.1|105583|105600.8|105565|38
1724331710000|2024-08-22 13:01:50|105616.5|105566.5|105609|105559|105617.5|105567.5|105606.8|105556.8|34
1724331720000|2024-08-22 13:02:00|105608.6|105558.6|105610.5|105560.5|105619.8|105569.8|105608.2|105558.2|42
1724331730000|2024-08-22 13:02:10|105609.9|105559.9|105617.5|105567.5|105621|105571|105606.6|105556.6|43
1724331740000|2024-08-22 13:02:20|105617|105567|105612.9|105562.9|105618.1|105568.1|105612.7|105562.7|31
1724331750000|2024-08-22 13:02:30|105613|105563|105624.8|105574.8|105628.6|105578.6|105610.2|105560.2|42
1724331760000|2024-08-22 13:02:40|105624.5|105574.5|105617.1|105567.1|105626.4|105576.4|105614.1|105564.1|33
1724331770000|2024-08-22 13:02:50|105617.2|105567.2|105615|105565|105618.3|105568.3|105614|105564|34
1724331780000|2024-08-22 13:03:00|105614.6|105564.6|105615|105565|105615.5|105565.5|105610.7|105560.7|54
1724331790000|2024-08-22 13:03:10|105615.2|105565.2|105611|105561|105617.2|105567.2|105608.8|105558.8|34
1724331800000|2024-08-22 13:03:20|105610.7|105560.7|105617.1|105567.1|105617.2|105567.2|105610.6|105560.6|32
1724331810000|2024-08-22 13:03:30|105616.8|105566.8|105619.8|105569.8|105620.8|105570.8|105616.8|105566.8|24
1724331820000|2024-08-22 13:03:40|105619.7|105569.7|105620|105570|105625.1|105575.1|105617.9|105567.9|37
1724331830000|2024-08-22 13:03:50|105620.2|105570.2|105618.7|105568.7|105625|105575|105618.4|105568.4|29
1724331840000|2024-08-22 13:04:00|105618.9|105568.9|105633.6|105583.6|105634.5|105584.5|105618.9|105568.9|44
1724331850000|2024-08-22 13:04:10|105633.5|105583.5|105631|105581|105633.5|105583.5|105629.2|105579.2|32
1724331860000|2024-08-22 13:04:20|105631.1|105581.1|105630.4|105580.4|105635.1|105585.1|105628.3|105578.3|36
1724331870000|2024-08-22 13:04:30|105613.5|105563.5|105618.2|105568.2|105619|105569|105604.4|105554.4|41
1724331880000|2024-08-22 13:04:40|105618.1|105568.1|105617.4|105567.4|105619.3|105569.3|105616.2|105566.2|33
1724331890000|2024-08-22 13:04:50|105617.3|105567.3|105606.3|105556.3|105617.5|105567.5|105606.1|105556.1|36
1724331900000|2024-08-22 13:05:00|105606.5|105556.5|105605.1|105555.1|105609.6|105559.6|105599.2|105549.2|40
1724331910000|2024-08-22 13:05:10|105606.3|105556.3|105614.2|105564.2|105616.1|105566.1|105606.1|105556.1|34
1724331920000|2024-08-22 13:05:20|105614|105564|105600.1|105550.1|105614.1|105564.1|105598.1|105548.1|35
1724331930000|2024-08-22 13:05:30|105600.4|105550.4|105611.5|105561.5|105612|105562|105600|105550|36
1724331940000|2024-08-22 13:05:40|105611.4|105561.4|105612.3|105562.3|105617.7|105567.7|105611.2|105561.2|39
1724331950000|2024-08-22 13:05:50|105612.2|105562.2|105614.7|105564.7|105615|105565|105608.2|105558.2|28
1724331960000|2024-08-22 13:06:00|105614.9|105564.9|105617.8|105567.8|105622.8|105572.8|105614.8|105564.8|30
1724331970000|2024-08-22 13:06:10|105618.9|105568.9|105620.6|105570.6|105625.1|105575.1|105617.7|105567.7|38
1724331980000|2024-08-22 13:06:20|105620.9|105570.9|105619.6|105569.6|105621.2|105571.2|105619.1|105569.1|18
1724331990000|2024-08-22 13:06:30|105620|105570|105617.9|105567.9|105620.5|105570.5|105617.5|105567.5|19
1724332000000|2024-08-22 13:06:40|105617.8|105567.8|105621.4|105571.4|105625|105575|105617.8|105567.8|29
1724332010000|2024-08-22 13:06:50|105621.6|105571.6|105615.4|105565.4|105621.8|105571.8|105614.5|105564.5|34
1724332020000|2024-08-22 13:07:00|105615|105565|105586.7|105561.7|105615|105565|105582.7|105556.7|41
1724332030000|2024-08-22 13:07:10|105587.4|105562.4|105588.1|105563.1|105590|105565|105586.5|105561.5|33
1724332040000|2024-08-22 13:07:20|105588.8|105563.8|105587.2|105562.2|105590.5|105565.5|105586.5|105561.5|24
1724332050000|2024-08-22 13:07:30|105587.4|105562.4|105592|105567|105592.7|105567.7|105587.2|105562.2|33
1724332060000|2024-08-22 13:07:40|105592.3|105567.3|105614.9|105589.9|105615|105590|105591.9|105566.9|38
1724332070000|2024-08-22 13:07:50|105615.1|105590.1|105621.6|105596.6|105627.7|105602.7|105615.1|105590.1|35
1724332080000|2024-08-22 13:08:00|105622.2|105597.2|105632|105607|105633.8|105608.8|105622.2|105597.2|37
1724332090000|2024-08-22 13:08:10|105631.8|105606.8|105630.9|105605.9|105637|105612|105630.3|105605.3|36
1724332100000|2024-08-22 13:08:20|105631.3|105606.3|105627.1|105602.1|105631.3|105606.3|105626.7|105601.7|28
1724332110000|2024-08-22 13:08:30|105627.7|105602.7|105629.2|105604.2|105629.8|105604.8|105627.3|105602.3|19
1724332120000|2024-08-22 13:08:40|105629.3|105604.3|105629.6|105604.6|105629.6|105604.6|105619.9|105594.9|49
1724332130000|2024-08-22 13:08:50|105629|105604|105625.9|105600.9|105629.8|105604.8|105625.5|105600.5|28
1724332140000|2024-08-22 13:09:00|105626.1|105601.1|105611.5|105586.5|105626.1|105601.1|105611.5|105586.5|39
1724332150000|2024-08-22 13:09:10|105610.8|105585.8|105606.6|105581.6|105611.6|105586.6|105605.3|105580.3|34
1724332160000|2024-08-22 13:09:20|105606.8|105581.8|105605|105580|105608.6|105583.6|105604.6|105579.6|28
1724332170000|2024-08-22 13:09:30|105604.6|105579.6|105606.3|105556.3|105607.6|105579.6|105590|105555.6|32
1724332180000|2024-08-22 13:09:40|105606.4|105556.4|105604.5|105554.5|105606.4|105556.4|105603.8|105553.8|20
1724332190000|2024-08-22 13:09:50|105604.6|105554.6|105604.5|105554.5|105604.9|105554.9|105603.8|105553.8|16
1724332200000|2024-08-22 13:10:00|105604.3|105554.3|105602.3|105552.3|105606.1|105556.1|105602.3|105552.3|20
1724332210000|2024-08-22 13:10:10|105602.1|105552.1|105600.5|105550.5|105602.4|105552.4|105599.7|105549.7|27
1724332220000|2024-08-22 13:10:20|105600.6|105550.6|105625.1|105575.1|105625.1|105575.1|105600.5|105550.5|30
1724332230000|2024-08-22 13:10:30|105625.3|105575.3|105633.5|105583.5|105635.6|105585.6|105625.3|105575.3|30
1724332240000|2024-08-22 13:10:40|105632.2|105582.2|105637.9|105587.9|105638|105588|105627.7|105577.7|35
1724332250000|2024-08-22 13:10:50|105638|105588|105638.7|105588.7|105644.1|105594.1|105631.3|105581.3|44
1724332260000|2024-08-22 13:11:00|105638.5|105588.5|105625.6|105575.6|105638.5|105588.5|105624.9|105574.9|35
1724332270000|2024-08-22 13:11:10|105626|105576|105636.5|105586.5|105638.5|105588.5|105626|105576|30
1724332280000|2024-08-22 13:11:20|105636.6|105586.6|105644.6|105594.6|105645|105595|105634.9|105584.9|21
1724332290000|2024-08-22 13:11:30|105644.5|105594.5|105646.4|105596.4|105646.5|105596.5|105635.9|105585.9|25
1724332300000|2024-08-22 13:11:40|105646.8|105596.8|105650.1|105600.1|105650.6|105600.6|105645|105595|30
1724332310000|2024-08-22 13:11:50|105650.2|105600.2|105651.6|105601.6|105651.8|105601.8|105650|105600|23
1724332320000|2024-08-22 13:12:00|105651.9|105601.9|105650.6|105600.6|105652.8|105602.8|105650.1|105600.1|24
1724332330000|2024-08-22 13:12:10|105650.7|105600.7|105646|105596|105650.9|105600.9|105643.9|105593.9|31
1724332340000|2024-08-22 13:12:20|105646.1|105596.1|105643|105593|105646.1|105596.1|105640.1|105590.1|25
1724332350000|2024-08-22 13:12:30|105642.9|105592.9|105643.6|105593.6|105644|105594|105641.6|105591.6|31
1724332360000|2024-08-22 13:12:40|105642.9|105592.9|105640.1|105615.1|105643.7|105615.8|105633.6|105592.7|43
1724332370000|2024-08-22 13:12:50|105640.4|105615.4|105637.6|105612.6|105641.8|105616.8|105637.5|105612.5|23
1724332380000|2024-08-22 13:13:00|105637.5|105612.5|105639.6|105614.6|105640.1|105615.1|105637.2|105612.2|29
1724332390000|2024-08-22 13:13:10|105639.4|105614.4|105638.6|105613.6|105639.5|105614.5|105636.3|105611.3|27
1724332400000|2024-08-22 13:13:20|105638.5|105613.5|105642.9|105617.9|105642.9|105617.9|105636.3|105611.3|30
1724332410000|2024-08-22 13:13:30|105642.8|105617.8|105660.1|105635.1|105661|105636|105642.7|105617.7|33
1724332420000|2024-08-22 13:13:40|105660.7|105635.7|105657|105632|105661.2|105636.2|105657|105632|26
1724332430000|2024-08-22 13:13:50|105656.9|105631.9|105656.8|105631.8|105657.3|105632.3|105654.3|105629.3|17
1724332440000|2024-08-22 13:14:00|105656.7|105631.7|105662.4|105637.4|105662.6|105637.6|105655.4|105630.4|24
1724332450000|2024-08-22 13:14:10|105662.5|105637.5|105667.3|105642.3|105667.6|105642.6|105660.4|105635.4|38
1724332460000|2024-08-22 13:14:20|105667.2|105642.2|105666.9|105641.9|105667.7|105642.7|105663.5|105638.5|33
1724332470000|2024-08-22 13:14:30|105667|105642|105675|105650|105675|105650|105665.7|105640.7|32
1724332480000|2024-08-22 13:14:40|105675.2|105650.2|105677.6|105652.6|105678.8|105653.8|105674.3|105649.3|21
1724332490000|2024-08-22 13:14:50|105677.5|105652.5|105676.1|105651.1|105678.7|105653.7|105675.8|105650.8|30
1724332500000|2024-08-22 13:15:00|105673.4|105648.4|105663.1|105638.1|105675|105650|105663.1|105638.1|28
1724332510000|2024-08-22 13:15:10|105663.2|105638.2|105663.9|105638.9|105667.5|105642.5|105661.7|105636.7|38
1724332520000|2024-08-22 13:15:20|105663.8|105638.8|105658.2|105633.2|105668.3|105643.3|105657.5|105632.5|33
1724332530000|2024-08-22 13:15:30|105657.9|105632.9|105646.5|105621.5|105658.8|105633.8|105646.1|105621.1|22
1724332540000|2024-08-22 13:15:40|105646.8|105621.8|105645.1|105620.1|105648.4|105623.4|105645.1|105620.1|11
1724332550000|2024-08-22 13:15:50|105645.3|105620.3|105629.4|105604.4|105645.3|105620.3|105629.4|105604.4|25
1724332560000|2024-08-22 13:16:00|105628.8|105603.8|105617.1|105592.1|105631|105606|105617.1|105592.1|32
1724332570000|2024-08-22 13:16:10|105616.9|105591.9|105616.4|105591.4|105622.1|105597.1|105615.8|105590.8|24
1724332580000|2024-08-22 13:16:20|105616.5|105591.5|105616.7|105591.7|105616.9|105591.9|105615.1|105590.1|14
1724332590000|2024-08-22 13:16:30|105616.5|105591.5|105613.3|105588.3|105618.9|105593.9|105613.3|105588.3|31
1724332600000|2024-08-22 13:16:40|105612.4|105587.4|105614.3|105589.3|105614.9|105589.9|105610.6|105585.6|22
1724332610000|2024-08-22 13:16:50|105614.1|105589.1|105622.9|105597.9|105623.2|105598.2|105612.3|105587.3|32
1724332620000|2024-08-22 13:17:00|105622.6|105597.6|105614.8|105589.8|105623.3|105598.3|105614.4|105589.4|36
1724332630000|2024-08-22 13:17:10|105614.7|105589.7|105610.9|105585.9|105614.7|105589.7|105610.6|105585.6|11
1724332640000|2024-08-22 13:17:20|105607.9|105582.9|105602.4|105577.4|105607.9|105582.9|105599.5|105574.5|32
1724332650000|2024-08-22 13:17:30|105602.6|105577.6|105604.7|105579.7|105605.6|105580.6|105600.9|105575.9|34
1724332660000|2024-08-22 13:17:40|105604.4|105579.4|105603.7|105578.7|105605.7|105580.7|105603.5|105578.5|19
1724332670000|2024-08-22 13:17:50|105603.8|105578.8|105609.1|105584.1|105609.4|105584.4|105603|105578|25
1724332680000|2024-08-22 13:18:00|105609|105584|105607.3|105582.3|105609.7|105584.7|105606.6|105581.6|30
1724332690000|2024-08-22 13:18:10|105604.3|105579.3|105605.2|105580.2|105605.3|105580.3|105598.8|105573.8|35
1724332700000|2024-08-22 13:18:20|105605.3|105580.3|105608.4|105583.4|105608.5|105583.5|105601.6|105576.6|28
1724332710000|2024-08-22 13:18:30|105608.8|105583.8|105614.9|105589.9|105623.4|105598.4|105608.8|105583.8|32
1724332720000|2024-08-22 13:18:40|105614.7|105589.7|105614.8|105589.8|105616.6|105591.6|105614.2|105589.2|23
1724332730000|2024-08-22 13:18:50|105614.7|105589.7|105605.4|105580.4|105615|105590|105605.4|105580.4|26
1724332740000|2024-08-22 13:19:00|105605.3|105580.3|105614.4|105589.4|105614.4|105589.4|105604.3|105579.3|27
1724332750000|2024-08-22 13:19:10|105614.7|105589.7|105617.4|105592.4|105619.5|105594.5|105612.7|105587.7|29
1724332760000|2024-08-22 13:19:20|105616.5|105591.5|105614.4|105589.4|105616.5|105591.5|105611.3|105586.3|25
1724332770000|2024-08-22 13:19:30|105614.5|105589.5|105610.1|105585.1|105616.9|105591.9|105609.6|105584.6|29
1724332780000|2024-08-22 13:19:40|105612.6|105587.6|105616.1|105591.1|105618.8|105593.8|105612.6|105587.6|18
1724332790000|2024-08-22 13:19:50|105615.8|105590.8|105617.3|105592.3|105617.3|105592.3|105615.2|105590.2|15
1724332800000|2024-08-22 13:20:00|105616.9|105591.9|105606|105581|105616.9|105591.9|105602.9|105577.9|37
1724332810000|2024-08-22 13:20:10|105606.2|105581.2|105608.8|105583.8|105608.9|105583.9|105605.1|105580.1|30
1724332820000|2024-08-22 13:20:20|105608.9|105583.9|105611.6|105586.6|105611.6|105586.6|105608.8|105583.8|14
1724332830000|2024-08-22 13:20:30|105611.4|105586.4|105617.9|105592.9|105618.9|105593.9|105611.4|105586.4|32
1724332840000|2024-08-22 13:20:40|105618.1|105593.1|105619.7|105594.7|105622.6|105597.6|105618.1|105593.1|36
1724332850000|2024-08-22 13:20:50|105619.8|105594.8|105632.4|105607.4|105632.6|105607.6|105619.8|105594.8|32
1724332860000|2024-08-22 13:21:00|105631.9|105606.9|105642.6|105617.6|105642.6|105617.6|105631.9|105606.9|26
1724332870000|2024-08-22 13:21:10|105643|105618|105639.2|105614.2|105651|105626|105639.2|105614.2|33
1724332880000|2024-08-22 13:21:20|105639.3|105614.3|105653.6|105628.6|105660.1|105635.1|105635.4|105610.4|37
1724332890000|2024-08-22 13:21:30|105653.5|105628.5|105659.7|105634.7|105660.2|105635.2|105651.2|105626.2|46
1724332900000|2024-08-22 13:21:40|105659.4|105634.4|105654.5|105629.5|105660.7|105635.7|105654.5|105629.5|41
1724332910000|2024-08-22 13:21:50|105654.2|105629.2|105657.8|105632.8|105657.8|105632.8|105653.1|105628.1|38
1724332920000|2024-08-22 13:22:00|105658.5|105633.5|105653.9|105628.9|105658.9|105633.9|105653.5|105628.5|35
1724332930000|2024-08-22 13:22:10|105654|105629|105653|105628|105668.5|105643.5|105652.9|105627.9|53
1724332940000|2024-08-22 13:22:20|105652|105627|105642.1|105617.1|105656|105631|105641.7|105616.7|27
1724332950000|2024-08-22 13:22:30|105639.4|105614.4|105631.7|105606.7|105639.4|105614.4|105630.1|105605.1|24
1724332960000|2024-08-22 13:22:40|105631.9|105606.9|105633.4|105608.4|105635.4|105610.4|105630.6|105605.6|24
1724332970000|2024-08-22 13:22:50|105633.3|105608.3|105627.4|105602.4|105635|105610|105626.6|105601.6|30
1724332980000|2024-08-22 13:23:00|105627.1|105602.1|105620.2|105595.2|105628.7|105603.7|105619.1|105594.1|33
1724332990000|2024-08-22 13:23:10|105620.7|105595.7|105618.9|105593.9|105621.5|105596.5|105618.7|105593.7|23
1724333000000|2024-08-22 13:23:20|105618.7|105593.7|105633.8|105608.8|105635.7|105610.7|105618.7|105593.7|33
1724333010000|2024-08-22 13:23:30|105635.9|105610.9|105621.5|105596.5|105637.7|105612.7|105620.6|105595.6|38
1724333020000|2024-08-22 13:23:40|105620.8|105595.8|105618.1|105593.1|105622|105597|105616.8|105591.8|30
1724333030000|2024-08-22 13:23:50|105618.2|105593.2|105624.3|105599.3|105624.8|105599.8|105618.2|105593.2|24
1724333040000|2024-08-22 13:24:00|105624.1|105599.1|105629.9|105604.9|105632.4|105607.4|105621.3|105596.3|33
1724333050000|2024-08-22 13:24:10|105630|105605|105642.6|105617.6|105643.2|105618.2|105626.6|105601.6|36
1724333060000|2024-08-22 13:24:20|105643|105618|105646.5|105621.5|105646.6|105621.6|105641.8|105616.8|24
1724333070000|2024-08-22 13:24:30|105646.6|105621.6|105648|105623|105650.5|105625.5|105646.4|105621.4|37
1724333080000|2024-08-22 13:24:40|105647.9|105622.9|105656.8|105631.8|105659.1|105634.1|105647.7|105622.7|32
1724333090000|2024-08-22 13:24:50|105656.5|105631.5|105639.7|105614.7|105658.2|105633.2|105639.6|105614.6|41
1724333100000|2024-08-22 13:25:00|105640.6|105615.6|105649.2|105624.2|105650.1|105625.1|105640.6|105615.6|41
1724333110000|2024-08-22 13:25:10|105649.4|105624.4|105657.1|105632.1|105660.2|105635.2|105649.4|105624.4|35
1724333120000|2024-08-22 13:25:20|105657.4|105632.4|105657.8|105632.8|105658.2|105633.2|105656.5|105631.5|21
1724333130000|2024-08-22 13:25:30|105658|105633|105665.7|105640.7|105667.1|105642.1|105658|105633|27
1724333140000|2024-08-22 13:25:40|105665.8|105640.8|105659|105634|105665.8|105640.8|105658.7|105633.7|27
1724333150000|2024-08-22 13:25:50|105658.9|105633.9|105647.6|105622.6|105659.2|105634.2|105647.6|105622.6|30
1724333160000|2024-08-22 13:26:00|105647.9|105622.9|105639.3|105614.3|105649.4|105624.4|105639.3|105614.3|33
1724333170000|2024-08-22 13:26:10|105639.1|105614.1|105642.5|105617.5|105642.5|105617.5|105638.3|105613.3|19
1724333180000|2024-08-22 13:26:20|105642.4|105617.4|105641.5|105616.5|105650.3|105625.3|105640.1|105615.1|32
1724333190000|2024-08-22 13:26:30|105642|105617|105641|105616|105643|105618|105640.7|105615.7|20
1724333200000|2024-08-22 13:26:40|105641.4|105616.4|105643.5|105618.5|105643.7|105618.7|105641.3|105616.3|10
1724333210000|2024-08-22 13:26:50|105643|105618|105645.7|105620.7|105646.1|105621.1|105643|105618|14
1724333220000|2024-08-22 13:27:00|105645.6|105620.6|105649.5|105624.5|105649.5|105624.5|105644.8|105619.8|18
1724333230000|2024-08-22 13:27:10|105650|105625|105655.9|105630.9|105655.9|105630.9|105650|105625|27
1724333240000|2024-08-22 13:27:20|105656|105631|105666.7|105641.7|105668.4|105643.4|105656|105631|29
1724333250000|2024-08-22 13:27:30|105666.3|105641.3|105655.9|105630.9|105666.3|105641.3|105655.3|105630.3|24
1724333260000|2024-08-22 13:27:40|105656.3|105631.3|105659.7|105609.7|105665.3|105634.4|105654.7|105609.7|39
1724333270000|2024-08-22 13:27:50|105659.8|105609.8|105653.8|105603.8|105660.4|105610.4|105653.7|105603.7|40
1724333280000|2024-08-22 13:28:00|105653.5|105603.5|105620.5|105570.5|105653.9|105603.9|105615.5|105568.8|50
1724333290000|2024-08-22 13:28:10|105620.4|105570.4|105622.2|105572.2|105623.7|105573.7|105618.1|105568.1|34
1724333300000|2024-08-22 13:28:20|105621|105571|105615.6|105565.6|105621|105571|105614.2|105564.2|37
1724333310000|2024-08-22 13:28:30|105616.1|105566.1|105615.2|105565.2|105616.2|105566.2|105614|105564|22
1724333320000|2024-08-22 13:28:40|105615|105565|105616.7|105566.7|105618.9|105568.9|105614.8|105564.8|30
1724333330000|2024-08-22 13:28:50|105616.5|105566.5|105615.7|105565.7|105616.5|105566.5|105615.3|105565.3|10
1724333340000|2024-08-22 13:29:00|105615.8|105565.8|105614.8|105564.8|105617.7|105567.7|105614.7|105564.7|32
1724333350000|2024-08-22 13:29:10|105613.7|105563.7|105602.9|105577.9|105614.5|105578.1|105600.8|105562.6|26
1724333360000|2024-08-22 13:29:20|105603.1|105578.1|105607.6|105582.6|105607.6|105582.6|105603.1|105578.1|24
1724333370000|2024-08-22 13:29:30|105607.1|105582.1|105610.4|105585.4|105610.6|105585.6|105606.3|105581.3|22
1724333380000|2024-08-22 13:29:40|105610.5|105585.5|105617.2|105592.2|105617.2|105592.2|105610.1|105585.1|23
1724333390000|2024-08-22 13:29:50|105616.5|105591.5|105622.7|105597.7|105622.7|105597.7|105615.7|105590.7|46
1724333400000|2024-08-22 13:30:00|105623.1|105598.1|105634.7|105609.7|105636.4|105611.4|105623.1|105598.1|51
1724333410000|2024-08-22 13:30:10|105633.5|105608.5|105644.1|105619.1|105649.5|105624.5|105633.5|105608.5|51
1724333420000|2024-08-22 13:30:20|105643.8|105618.8|105651.3|105626.3|105651.5|105626.5|105643.7|105618.7|37
1724333430000|2024-08-22 13:30:30|105651.5|105626.5|105663.8|105638.8|105677.6|105652.6|105651.5|105626.5|44
1724333440000|2024-08-22 13:30:40|105663.9|105638.9|105666.8|105641.8|105667.6|105642.6|105662.5|105637.5|37
1724333450000|2024-08-22 13:30:50|105667.2|105642.2|105661.5|105636.5|105673.1|105648.1|105661.3|105636.3|33
1724333460000|2024-08-22 13:31:00|105661.2|105636.2|105673|105623|105676.4|105636.2|105661.2|105619.9|50
1724333470000|2024-08-22 13:31:10|105673.2|105623.2|105675|105625|105675|105625|105668|105618|38
1724333480000|2024-08-22 13:31:20|105675.1|105625.1|105687.5|105637.5|105692.6|105642.6|105675|105625|49
1724333490000|2024-08-22 13:31:30|105689.3|105639.3|105701.8|105651.8|105701.8|105651.8|105688.6|105638.6|42
1724333500000|2024-08-22 13:31:40|105701.7|105651.7|105691|105666|105709.1|105673.7|105691|105651.6|31
1724333510000|2024-08-22 13:31:50|105691.2|105666.2|105685.9|105660.9|105693.7|105668.7|105679.2|105654.2|47
1724333520000|2024-08-22 13:32:00|105685.8|105660.8|105678.1|105653.1|105687.2|105662.2|105671|105646|53
1724333530000|2024-08-22 13:32:10|105678|105653|105672.2|105647.2|105678.3|105653.3|105670.6|105645.6|29
1724333540000|2024-08-22 13:32:20|105672.1|105647.1|105702.3|105677.3|105702.3|105677.3|105672.1|105647.1|46
1724333550000|2024-08-22 13:32:30|105701.9|105676.9|105719.5|105694.5|105727|105702|105701.3|105676.3|48
1724333560000|2024-08-22 13:32:40|105719.6|105694.6|105718.1|105693.1|105719.6|105694.6|105709.4|105684.4|40
1724333570000|2024-08-22 13:32:50|105718|105693|105720.6|105695.6|105722.7|105697.7|105716|105691|36
1724333580000|2024-08-22 13:33:00|105721.1|105696.1|105743.8|105718.8|105744.9|105719.9|105720|105695|49
1724333590000|2024-08-22 13:33:10|105744.2|105719.2|105745.4|105720.4|105751.6|105726.6|105740.7|105715.7|51
1724333600000|2024-08-22 13:33:20|105745.5|105720.5|105735|105710|105745.9|105720.9|105734.5|105709.5|47
1724333610000|2024-08-22 13:33:30|105735.2|105710.2|105734.2|105709.2|105736.2|105711.2|105731|105706|40
1724333620000|2024-08-22 13:33:40|105734.8|105709.8|105724.5|105699.5|105735.1|105710.1|105723.9|105698.9|39
1724333630000|2024-08-22 13:33:50|105724.2|105699.2|105725.8|105700.8|105726.5|105701.5|105720.8|105695.8|36
1724333640000|2024-08-22 13:34:00|105725.7|105700.7|105694.2|105669.2|105725.7|105700.7|105689.4|105664.4|35
1724333650000|2024-08-22 13:34:10|105694.1|105669.1|105702.9|105677.9|105702.9|105677.9|105694.1|105669.1|30
1724333660000|2024-08-22 13:34:20|105703|105678|105703.2|105678.2|105703.2|105678.2|105699.4|105674.4|28
1724333670000|2024-08-22 13:34:30|105703.4|105678.4|105713.2|105688.2|105714.2|105689.2|105703.4|105678.4|43
1724333680000|2024-08-22 13:34:40|105713.7|105688.7|105725.7|105675.7|105729.3|105688.7|105713|105673|31
1724333690000|2024-08-22 13:34:50|105725.9|105675.9|105728.1|105678.1|105730.4|105680.4|105725.2|105675.2|30
1724333700000|2024-08-22 13:35:00|105727.7|105677.7|105708.3|105658.3|105728|105678|105705.5|105655.5|38
1724333710000|2024-08-22 13:35:10|105708.5|105658.5|105714.7|105664.7|105714.9|105664.9|105708.5|105658.5|36
1724333720000|2024-08-22 13:35:20|105717.9|105667.9|105714.2|105664.2|105725.1|105675.1|105714.2|105664.2|50
1724333730000|2024-08-22 13:35:30|105714.3|105664.3|105724.8|105674.8|105726.7|105676.7|105712.5|105662.5|47
1724333740000|2024-08-22 13:35:40|105724.7|105674.7|105719.2|105669.2|105725.3|105675.3|105713.9|105663.9|40
1724333750000|2024-08-22 13:35:50|105719|105669|105723.3|105673.3|105723.8|105673.8|105718.7|105668.7|26
1724333760000|2024-08-22 13:36:00|105723.2|105673.2|105709.5|105659.5|105723.2|105673.2|105709.5|105659.5|49
1724333770000|2024-08-22 13:36:10|105708.7|105658.7|105721.4|105671.4|105721.9|105671.9|105707.8|105657.8|40
1724333780000|2024-08-22 13:36:20|105721.6|105671.6|105713.8|105663.8|105725.1|105675.1|105713.4|105663.4|35
1724333790000|2024-08-22 13:36:30|105714.4|105664.4|105721.7|105671.7|105722|105672|105714.2|105664.2|29
1724333800000|2024-08-22 13:36:40|105722|105672|105713.6|105688.6|105726.5|105688.6|105713.1|105672|38
1724333810000|2024-08-22 13:36:50|105713.8|105688.8|105720.8|105695.8|105721.8|105696.8|105713.8|105688.8|37
1724333820000|2024-08-22 13:37:00|105720.9|105695.9|105734.3|105684.3|105747.3|105699.3|105719.7|105683.5|44
1724333830000|2024-08-22 13:37:10|105736.3|105686.3|105733.1|105683.1|105737.6|105687.6|105726.6|105676.6|35
1724333840000|2024-08-22 13:37:20|105733.2|105683.2|105719.3|105669.3|105733.6|105683.6|105718.9|105668.9|38
1724333850000|2024-08-22 13:37:30|105719.7|105669.7|105736.7|105686.7|105736.8|105686.8|105719.7|105669.7|35
1724333860000|2024-08-22 13:37:40|105736.2|105686.2|105730.6|105680.6|105739.4|105689.4|105728.9|105678.9|36
1724333870000|2024-08-22 13:37:50|105730.7|105680.7|105742.9|105692.9|105743.1|105693.1|105730.3|105680.3|34
1724333880000|2024-08-22 13:38:00|105739.7|105689.7|105743.3|105693.3|105745.1|105695.1|105737.7|105687.7|31
1724333890000|2024-08-22 13:38:10|105743.1|105693.1|105750.9|105700.9|105752.4|105702.4|105742.2|105692.2|40
1724333900000|2024-08-22 13:38:20|105750.8|105700.8|105748.8|105698.8|105753.8|105703.8|105745.6|105695.6|44
1724333910000|2024-08-22 13:38:30|105749.2|105699.2|105759.8|105709.8|105761.4|105711.4|105749.2|105699.2|38
1724333920000|2024-08-22 13:38:40|105759.6|105709.6|105752.9|105702.9|105760.7|105710.7|105752.6|105702.6|40
1724333930000|2024-08-22 13:38:50|105748.8|105698.8|105757.7|105707.7|105758.7|105708.7|105746.6|105696.6|43
1724333940000|2024-08-22 13:39:00|105758|105708|105760.2|105710.2|105763.5|105713.5|105758|105708|40
1724333950000|2024-08-22 13:39:10|105759.7|105709.7|105761|105736|105766.4|105736|105759|105709|33
1724333960000|2024-08-22 13:39:20|105768|105743|105780.5|105755.5|105781.9|105756.9|105768|105743|43
1724333970000|2024-08-22 13:39:30|105780.9|105755.9|105782.3|105757.3|105791|105766|105780.8|105755.8|49
1724333980000|2024-08-22 13:39:40|105782|105757|105785|105760|105786.6|105761.6|105781.8|105756.8|26
1724333990000|2024-08-22 13:39:50|105785.6|105760.6|105786.4|105761.4|105789.5|105764.5|105785.5|105760.5|34
1724334000000|2024-08-22 13:40:00|105786.6|105761.6|105790|105765|105793.1|105768.1|105784.7|105759.7|44
1724334010000|2024-08-22 13:40:10|105792.5|105767.5|105786.9|105761.9|105794.3|105769.3|105779.2|105754.2|32
1724334020000|2024-08-22 13:40:20|105786.8|105761.8|105783|105758|105790|105765|105781.9|105756.9|40
1724334030000|2024-08-22 13:40:30|105783.3|105758.3|105788.2|105763.2|105789.7|105764.7|105782.1|105757.1|47
1724334040000|2024-08-22 13:40:40|105788.8|105763.8|105785.5|105760.5|105789|105764|105772.4|105747.4|44
1724334050000|2024-08-22 13:40:50|105784.9|105759.9|105777.1|105752.1|105785.3|105760.3|105775.7|105750.7|34
1724334060000|2024-08-22 13:41:00|105776.8|105751.8|105784.5|105759.5|105784.7|105759.7|105768.2|105743.2|45
1724334070000|2024-08-22 13:41:10|105784.4|105759.4|105790.4|105765.4|105792.3|105767.3|105783.6|105758.6|28
1724334080000|2024-08-22 13:41:20|105790|105765|105800.4|105775.4|105800.7|105775.7|105785|105760|48
1724334090000|2024-08-22 13:41:30|105800.2|105775.2|105801.4|105751.4|105807.6|105775.2|105792.8|105742.8|37
1724334100000|2024-08-22 13:41:40|105801.2|105751.2|105805.9|105755.9|105821.3|105771.3|105801.2|105751.2|53
1724334110000|2024-08-22 13:41:50|105806|105756|105813.4|105763.4|105813.4|105763.4|105799.3|105749.3|53
1724334120000|2024-08-22 13:42:00|105813.5|105763.5|105835.4|105785.4|105836.3|105786.3|105813.5|105763.5|39
1724334130000|2024-08-22 13:42:10|105835.6|105785.6|105808.4|105758.4|105835.6|105785.6|105804.6|105754.6|45
1724334140000|2024-08-22 13:42:20|105808.8|105758.8|105824.8|105774.8|105828.2|105778.2|105808.8|105758.8|39
1724334150000|2024-08-22 13:42:30|105825.1|105775.1|105831.5|105781.5|105832.6|105782.6|105822.6|105772.6|33
1724334160000|2024-08-22 13:42:40|105832.4|105782.4|105829.2|105779.2|105832.4|105782.4|105826.7|105776.7|31
1724334170000|2024-08-22 13:42:50|105829.1|105779.1|105830.4|105780.4|105841.3|105791.3|105821.8|105771.8|36
1724334180000|2024-08-22 13:43:00|105829.3|105779.3|105822.1|105772.1|105829.3|105779.3|105821|105771|30
1724334190000|2024-08-22 13:43:10|105821.6|105771.6|105823.2|105773.2|105823.2|105773.2|105821|105771|18
1724334200000|2024-08-22 13:43:20|105822.9|105772.9|105824.9|105774.9|105825.2|105775.2|105822.9|105772.9|25
1724334210000|2024-08-22 13:43:30|105824.2|105774.2|105816.3|105766.3|105824.2|105774.2|105815.7|105765.7|22
1724334220000|2024-08-22 13:43:40|105816.2|105766.2|105827.8|105777.8|105827.8|105777.8|105814.9|105764.9|28
1724334230000|2024-08-22 13:43:50|105827.4|105777.4|105867.7|105817.7|105869.5|105819.5|105823|105773|36
1724334240000|2024-08-22 13:44:00|105868.7|105818.7|105859.1|105809.1|105869.3|105819.3|105855.5|105805.5|42
1724334250000|2024-08-22 13:44:10|105858.4|105808.4|105854.3|105804.3|105858.4|105808.4|105847.9|105797.9|31
1724334260000|2024-08-22 13:44:20|105854.4|105804.4|105847.7|105797.7|105856.9|105806.9|105847.3|105797.3|34
1724334270000|2024-08-22 13:44:30|105847.4|105797.4|105843.6|105793.6|105847.4|105797.4|105822.1|105772.1|55
1724334280000|2024-08-22 13:44:40|105842.7|105792.7|105817.9|105767.9|105842.7|105792.7|105817.9|105767.9|44
1724334290000|2024-08-22 13:44:50|105816.1|105766.1|105866.9|105712.2|105866.9|105768.5|105809.6|105711|30
1724334300000|2024-08-22 13:45:00|105902.8|105717.3|105915.8|105777.3|105969.6|105796.1|105902.8|105717.3|63
1724334310000|2024-08-22 13:45:10|105915.4|105777|105888.9|105838.9|105915.4|105859.6|105869.7|105770.5|65
1724334320000|2024-08-22 13:45:20|105887.5|105837.5|105888.4|105838.4|105903.2|105853.2|105887.1|105837.1|55
1724334330000|2024-08-22 13:45:30|105887.6|105837.6|105873.2|105823.2|105888.7|105838.7|105868.2|105818.2|36
1724334340000|2024-08-22 13:45:40|105872.7|105822.7|105876.2|105826.2|105876.2|105826.2|105864.4|105814.4|30
1724334350000|2024-08-22 13:45:50|105878.2|105828.2|105875.5|105825.5|105886.6|105836.6|105874.1|105824.1|31
1724334360000|2024-08-22 13:46:00|105875.1|105825.1|105865.4|105815.4|105875.7|105825.7|105865.4|105815.4|46
1724334370000|2024-08-22 13:46:10|105864.9|105814.9|105878.8|105828.8|105880.4|105830.4|105863.5|105813.5|45
1724334380000|2024-08-22 13:46:20|105877.2|105827.2|105870.3|105820.3|105885.4|105835.4|105868.9|105818.9|60
1724334390000|2024-08-22 13:46:30|105870.7|105820.7|105892.5|105842.5|105893.2|105843.2|105870.7|105820.7|44
1724334400000|2024-08-22 13:46:40|105891.3|105841.3|105887|105837|105901.4|105851.4|105887|105837|45
1724334410000|2024-08-22 13:46:50|105887.5|105837.5|105904.3|105854.3|105911.1|105861.1|105887.5|105837.5|54
1724334420000|2024-08-22 13:47:00|105905.5|105855.5|105891.3|105841.3|105914.1|105864.1|105891.3|105841.3|60
1724334430000|2024-08-22 13:47:10|105890.4|105840.4|105904.4|105854.4|105904.7|105854.7|105885.9|105835.9|47
1724334440000|2024-08-22 13:47:20|105904.8|105854.8|105909.4|105859.4|105909.6|105859.6|105884.2|105834.2|52
1724334450000|2024-08-22 13:47:30|105909.6|105859.6|105900.4|105850.4|105910.5|105860.5|105891.8|105841.8|46
1724334460000|2024-08-22 13:47:40|105900.7|105850.7|105910.9|105860.9|105913|105874.5|105893.5|105843.5|58
1724334470000|2024-08-22 13:47:50|105909.9|105859.9|105902.3|105877.3|105910.5|105878.6|105879.6|105853.1|57
1724334480000|2024-08-22 13:48:00|105903.5|105878.5|105908.7|105858.7|105914.2|105878.5|105901.2|105851.2|56
1724334490000|2024-08-22 13:48:10|105908.5|105858.5|105904|105854|105908.5|105861.2|105882|105845.9|45
1724334500000|2024-08-22 13:48:20|105903.8|105853.8|105886.2|105861.2|105903.8|105868.1|105878.3|105839.3|60
1724334510000|2024-08-22 13:48:30|105902.4|105852.4|105908|105858|105909|105868.8|105882|105842.5|55
1724334520000|2024-08-22 13:48:40|105898.2|105873.2|105907.1|105857.1|105916|105873.2|105898.2|105854.4|56
1724334530000|2024-08-22 13:48:50|105902.2|105852.2|105911.9|105861.9|105912|105862|105897.6|105847.6|60
1724334540000|2024-08-22 13:49:00|105912.5|105862.5|105884.5|105859.5|105913.4|105874.3|105884.1|105859.1|60
1724334550000|2024-08-22 13:49:10|105885.6|105860.6|105905.6|105855.6|105905.6|105867.7|105885|105854.1|44
1724334560000|2024-08-22 13:49:20|105904.5|105854.5|105906.5|105856.5|105906.6|105856.6|105901.1|105851.1|41
1724334570000|2024-08-22 13:49:30|105906.3|105856.3|105873.2|105823.2|105906.7|105856.7|105873.2|105823.2|53
1724334580000|2024-08-22 13:49:40|105873.4|105823.4|105867.5|105842.5|105879.4|105849.4|105867.4|105822.9|43
1724334590000|2024-08-22 13:49:50|105867.4|105842.4|105868.4|105843.4|105869|105844|105864.4|105839.4|37
1724334600000|2024-08-22 13:50:00|105869.6|105844.6|105869.4|105844.4|105873.4|105848.4|105865.7|105840.7|47
1724334610000|2024-08-22 13:50:10|105869.3|105844.3|105885|105835|105896.9|105859.3|105866.9|105835|52
1724334620000|2024-08-22 13:50:20|105884.8|105834.8|105890.7|105840.7|105891.7|105841.7|105878.8|105828.8|41
1724334630000|2024-08-22 13:50:30|105891.2|105841.2|105890.2|105840.2|105892.8|105842.8|105887.3|105837.3|44
1724334640000|2024-08-22 13:50:40|105887.9|105837.9|105892.6|105842.6|105897.9|105847.9|105887.9|105837.9|55
1724334650000|2024-08-22 13:50:50|105893.1|105843.1|105879.3|105829.3|105893.1|105843.1|105878.7|105828.7|41
1724334660000|2024-08-22 13:51:00|105879.2|105829.2|105877.6|105827.6|105882.1|105832.1|105877.2|105827.2|46
1724334670000|2024-08-22 13:51:10|105876.9|105826.9|105859.6|105834.6|105876.9|105838|105852.8|105824.3|52
1724334680000|2024-08-22 13:51:20|105857.7|105832.7|105848.3|105823.3|105860.1|105835.1|105847.5|105822.5|37
1724334690000|2024-08-22 13:51:30|105849.2|105824.2|105857.4|105832.4|105857.4|105832.4|105830.5|105805.5|54
1724334700000|2024-08-22 13:51:40|105857.8|105832.8|105870.5|105845.5|105872.9|105847.9|105857.8|105832.8|51
1724334710000|2024-08-22 13:51:50|105870.2|105845.2|105877.7|105852.7|105883.2|105858.2|105865.8|105840.8|50
1724334720000|2024-08-22 13:52:00|105877.4|105852.4|105873.8|105848.8|105877.4|105852.4|105871.6|105846.6|37
1724334730000|2024-08-22 13:52:10|105873.1|105848.1|105875|105850|105875|105850|105863.4|105838.4|33
1724334740000|2024-08-22 13:52:20|105874.8|105849.8|105884|105859|105896.8|105859.2|105874.8|105837|42
1724334750000|2024-08-22 13:52:30|105883.8|105858.8|105889.2|105864.2|105889.2|105864.2|105882.1|105857.1|36
1724334760000|2024-08-22 13:52:40|105888.6|105863.6|105892.7|105867.7|105892.9|105867.9|105888.6|105863.6|40
1724334770000|2024-08-22 13:52:50|105892.4|105867.4|105906|105881|105915.8|105890.8|105892.2|105867.2|56
1724334780000|2024-08-22 13:53:00|105905.7|105880.7|105905.2|105880.2|105907.3|105882.3|105901.4|105876.4|55
1724334790000|2024-08-22 13:53:10|105905.6|105880.6|105910.9|105885.9|105913|105888|105905.6|105880.6|48
1724334800000|2024-08-22 13:53:20|105911.1|105886.1|105934.6|105909.6|105934.7|105909.7|105908.6|105883.6|44
1724334810000|2024-08-22 13:53:30|105934.8|105909.8|105932.4|105907.4|105937.8|105912.8|105932.4|105907.4|45
1724334820000|2024-08-22 13:53:40|105932.6|105907.6|105921.3|105896.3|105933.1|105908.1|105919.5|105894.5|44
1724334830000|2024-08-22 13:53:50|105920.8|105895.8|105878.1|105853.1|105920.8|105895.8|105878.1|105853.1|40
1724334840000|2024-08-22 13:54:00|105874.1|105849.1|105872|105847|105874.4|105849.4|105865.5|105840.5|42
1724334850000|2024-08-22 13:54:10|105872.1|105847.1|105881.4|105831.4|105891.1|105851.1|105871.8|105831.2|37
1724334860000|2024-08-22 13:54:20|105881.3|105831.3|105868.5|105818.5|105881.4|105831.4|105868.5|105818.5|30
1724334870000|2024-08-22 13:54:30|105861.8|105811.8|105882|105832|105886.4|105836.4|105855.1|105805.1|57
1724334880000|2024-08-22 13:54:40|105882.5|105832.5|105875.3|105825.3|105883.1|105833.1|105875.2|105825.2|39
1724334890000|2024-08-22 13:54:50|105875.7|105825.7|105883.1|105833.1|105890.4|105840.4|105870.6|105820.6|34
1724334900000|2024-08-22 13:55:00|105883.6|105833.6|105846.2|105796.2|105886.5|105836.6|105844.5|105794.5|54
1724334910000|2024-08-22 13:55:10|105846|105796|105850.7|105800.7|105855.8|105805.8|105840.4|105790.4|52
1724334920000|2024-08-22 13:55:20|105850.9|105800.9|105861.8|105811.8|105864.5|105814.5|105850.9|105800.9|55
1724334930000|2024-08-22 13:55:30|105862|105812|105885.9|105835.9|105886|105836|105861.6|105811.6|52
1724334940000|2024-08-22 13:55:40|105886.4|105836.4|105872.5|105822.5|105886.4|105836.4|105872.3|105822.3|41
1724334950000|2024-08-22 13:55:50|105872.3|105822.3|105884.3|105834.3|105890.4|105840.4|105871.9|105821.9|54
1724334960000|2024-08-22 13:56:00|105883.7|105833.7|105898.5|105848.5|105898.8|105857.8|105881.4|105833.7|57
1724334970000|2024-08-22 13:56:10|105898.9|105848.9|105911.7|105861.7|105911.8|105861.8|105898.9|105848.9|44
1724334980000|2024-08-22 13:56:20|105911.6|105861.6|105901.2|105851.2|105912.1|105862.1|105896.1|105846.1|44
1724334990000|2024-08-22 13:56:30|105900.4|105850.4|105910.8|105860.8|105910.8|105868.9|105888.3|105846.1|51
1724335000000|2024-08-22 13:56:40|105911.7|105861.7|105901.6|105851.6|105911.7|105861.7|105897.1|105847.1|50
1724335010000|2024-08-22 13:56:50|105902|105852|105907.4|105857.4|105909.9|105859.9|105900.7|105850.7|53
1724335020000|2024-08-22 13:57:00|105905.7|105855.7|105908.1|105858.1|105908.1|105858.1|105904.5|105854.5|30
1724335030000|2024-08-22 13:57:10|105908.3|105858.3|105890.7|105840.7|105911.2|105861.2|105886.4|105836.4|37
1724335040000|2024-08-22 13:57:20|105890.2|105840.2|105895.6|105845.6|105895.6|105845.6|105887.4|105837.4|25
1724335050000|2024-08-22 13:57:30|105895.4|105845.4|105893.8|105843.8|105895.4|105845.4|105891.5|105841.5|32
1724335060000|2024-08-22 13:57:40|105893.6|105843.6|105892.1|105842.1|105896.1|105846.1|105890.9|105840.9|24
1724335070000|2024-08-22 13:57:50|105892|105842|105886.4|105836.4|105897.1|105847.1|105886.3|105836.3|28
1724335080000|2024-08-22 13:58:00|105887.1|105837.1|105892.7|105842.7|105893.8|105843.8|105887.1|105837.1|16
1724335090000|2024-08-22 13:58:10|105891.2|105841.2|105893.6|105843.6|105895.2|105845.2|105891.2|105841.2|16
1724335100000|2024-08-22 13:58:20|105892.4|105842.4|105891.6|105841.6|105896.8|105846.8|105890.2|105840.2|25
1724335110000|2024-08-22 13:58:30|105889.7|105839.7|105860.7|105810.7|105890.9|105840.9|105860.7|105810.7|25
1724335120000|2024-08-22 13:58:40|105860.8|105810.8|105847.9|105797.9|105863.6|105813.6|105845.6|105795.6|49
1724335130000|2024-08-22 13:58:50|105847.8|105797.8|105844.4|105794.4|105848.3|105798.3|105843.6|105793.6|39
1724335140000|2024-08-22 13:59:00|105844.8|105794.8|105836.4|105786.4|105845.4|105795.4|105835.7|105785.7|38
1724335150000|2024-08-22 13:59:10|105835.6|105785.6|105829|105779|105836.1|105786.1|105829|105779|28
1724335160000|2024-08-22 13:59:20|105829.4|105779.4|105816.9|105766.9|105829.4|105779.4|105814.5|105764.5|47
1724335170000|2024-08-22 13:59:30|105817.3|105767.3|105827.2|105777.2|105828.2|105778.2|105817.3|105767.3|25
1724335180000|2024-08-22 13:59:40|105826.6|105776.6|105821.7|105771.7|105829.7|105779.7|105821.3|105771.3|42
1724335190000|2024-08-22 13:59:50|105822.8|105772.8|105845.3|105795.3|105848.7|105798.7|105816.3|105766.3|31
1724335200000|2024-08-22 14:00:00|105854.7|105804.7|105915.1|105865.1|105915.1|105865.1|105854.7|105768.2|41
1724335210000|2024-08-22 14:00:10|105914.2|105864.2|105939.4|105889.4|105941.3|105891.3|105913.1|105863.1|45
1724335220000|2024-08-22 14:00:20|105938.5|105888.5|105937.2|105887.2|105943.5|105893.5|105937.2|105887.2|31
1724335230000|2024-08-22 14:00:30|105936.7|105886.7|105946.9|105896.9|105950.9|105900.9|105935.5|105885.5|40
1724335240000|2024-08-22 14:00:40|105948.2|105898.2|105959.8|105909.8|105963.8|105913.8|105947.1|105897.1|37
1724335250000|2024-08-22 14:00:50|105959.6|105909.6|105944.4|105894.4|105959.6|105909.6|105925.3|105875.3|42
1724335260000|2024-08-22 14:01:00|105944.9|105894.9|105901.3|105851.3|105954.2|105904.2|105888.4|105838.4|54
1724335270000|2024-08-22 14:01:10|105902.6|105852.6|105899.9|105849.9|105908.1|105858.1|105891.6|105841.6|42
1724335280000|2024-08-22 14:01:20|105900.2|105850.2|105903.8|105853.8|105904.2|105854.2|105890.9|105840.9|47
1724335290000|2024-08-22 14:01:30|105904|105854|105907.8|105857.8|105908.4|105858.4|105901.8|105851.8|30
1724335300000|2024-08-22 14:01:40|105907.7|105857.7|105903.5|105853.5|105908.1|105858.1|105902.9|105852.9|19
1724335310000|2024-08-22 14:01:50|105905.7|105855.7|105924.7|105874.7|105924.7|105874.7|105901.7|105851.7|40
1724335320000|2024-08-22 14:02:00|105925.3|105875.3|105885.8|105835.8|105925.3|105875.3|105880.8|105830.8|39
1724335330000|2024-08-22 14:02:10|105886.1|105836.1|105866.6|105816.6|105893.9|105843.9|105858.9|105808.9|51
1724335340000|2024-08-22 14:02:20|105866.8|105816.8|105868|105818|105868.5|105818.5|105860.8|105810.8|53
1724335350000|2024-08-22 14:02:30|105867|105817|105862|105812|105876.5|105826.5|105861.2|105811.2|50
1724335360000|2024-08-22 14:02:40|105861.6|105811.6|105870.3|105820.3|105876|105826|105860|105810|44
1724335370000|2024-08-22 14:02:50|105873.7|105823.7|105876.9|105826.9|105877.8|105827.8|105865.6|105815.6|42
1724335380000|2024-08-22 14:03:00|105876.8|105826.8|105865.1|105815.1|105881.5|105831.5|105861.8|105811.8|64
1724335390000|2024-08-22 14:03:10|105864.8|105814.8|105872.6|105822.6|105874.2|105824.2|105864.1|105814.1|51
1724335400000|2024-08-22 14:03:20|105872.2|105822.2|105877.2|105827.2|105879.5|105829.5|105869.7|105819.7|45
1724335410000|2024-08-22 14:03:30|105877.5|105827.5|105865|105815|105877.5|105827.5|105860.7|105810.7|51
1724335420000|2024-08-22 14:03:40|105864.8|105814.8|105875.1|105825.1|105886.1|105836.1|105862.3|105812.3|52
1724335430000|2024-08-22 14:03:50|105875.5|105825.5|105861.4|105811.4|105875.5|105825.5|105856.2|105806.2|63
1724335440000|2024-08-22 14:04:00|105860.3|105810.3|105860|105810|105864.8|105814.8|105859|105809|45
1724335450000|2024-08-22 14:04:10|105860.2|105810.2|105870.4|105820.4|105873.9|105823.9|105859.1|105809.1|54
1724335460000|2024-08-22 14:04:20|105871.4|105821.4|105864.4|105814.4|105872.2|105822.2|105861.3|105811.3|52
1724335470000|2024-08-22 14:04:30|105864.1|105814.1|105860.1|105810.1|105867.7|105817.7|105854.8|105804.8|48
1724335480000|2024-08-22 14:04:40|105860.2|105810.2|105889.8|105839.8|105889.8|105839.8|105860.2|105810.2|46
1724335490000|2024-08-22 14:04:50|105890.1|105840.1|105902.1|105852.1|105903.3|105853.3|105890|105840|51
1724335500000|2024-08-22 14:05:00|105902.4|105852.4|105897.9|105847.9|105919.9|105869.9|105895.7|105845.7|47
1724335510000|2024-08-22 14:05:10|105896.7|105846.7|105903.2|105853.2|105905|105855|105895.9|105845.9|42
1724335520000|2024-08-22 14:05:20|105903|105853|105891.7|105866.7|105903.6|105867.4|105888.6|105852.5|44
1724335530000|2024-08-22 14:05:30|105891.8|105866.8|105902.4|105877.4|105905.5|105880.5|105891.2|105866.2|51
1724335540000|2024-08-22 14:05:40|105903|105878|105915|105865|105916.4|105879.8|105898.9|105864.3|47
1724335550000|2024-08-22 14:05:50|105915.2|105865.2|105925.6|105875.6|105926.1|105876.1|105908.8|105858.8|54
1724335560000|2024-08-22 14:06:00|105925.2|105875.2|105925.4|105875.4|105928.8|105878.8|105924.3|105874.3|37
1724335570000|2024-08-22 14:06:10|105925.3|105875.3|105930.2|105880.2|105930.2|105880.2|105923.6|105873.6|35
1724335580000|2024-08-22 14:06:20|105930.3|105880.3|105935.4|105885.4|105935.4|105885.4|105926.7|105876.7|45
1724335590000|2024-08-22 14:06:30|105940.8|105890.8|105959.8|105909.8|105963.1|105913.1|105940.8|105890.8|64
1724335600000|2024-08-22 14:06:40|105960.3|105910.3|105965.9|105915.9|105976.4|105926.4|105956.9|105906.9|59
1724335610000|2024-08-22 14:06:50|105965.6|105915.6|105990.9|105940.9|105992.7|105945.8|105961.1|105915.4|49
1724335620000|2024-08-22 14:07:00|105990.5|105940.5|105990.5|105940.5|105991.4|105941.4|105988|105938|51
1724335630000|2024-08-22 14:07:10|105990.7|105940.7|106006.2|105956.2|106011.3|105961.3|105990|105940|62
1724335640000|2024-08-22 14:07:20|106006.1|105956.1|106011.1|105961.1|106013.6|105963.6|106006.1|105956.1|52
1724335650000|2024-08-22 14:07:30|106010.4|105960.4|106007.3|105982.3|106016.2|105991.2|106002.2|105960|53
1724335660000|2024-08-22 14:07:40|106006|105981|106005.2|105980.2|106015.5|105990.5|106004.5|105979.5|57
1724335670000|2024-08-22 14:07:50|106003.5|105978.5|105996.7|105971.7|106006.3|105981.3|105980.5|105952.5|62
1724335680000|2024-08-22 14:08:00|105996|105971|105995.7|105970.7|106001.8|105976.8|105994.9|105969.9|54
1724335690000|2024-08-22 14:08:10|105995.3|105970.3|106010.5|105985.5|106010.5|105985.5|105994.3|105969.3|52
1724335700000|2024-08-22 14:08:20|106010.1|105985.1|106009.9|105984.9|106015.9|105990.9|106009.7|105984.7|42
1724335710000|2024-08-22 14:08:30|106010.1|105985.1|106010.3|105985.3|106015.7|105990.7|106008.1|105983.1|33
1724335720000|2024-08-22 14:08:40|106009.8|105984.8|106009.8|105984.8|106013.3|105988.3|106006.9|105981.9|60
1724335730000|2024-08-22 14:08:50|106009.5|105984.5|106009.9|105984.9|106010.2|105985.2|106006.1|105981.1|58
1724335740000|2024-08-22 14:09:00|106009.6|105984.6|106000.5|105975.5|106011.5|105986.5|105995.9|105970.9|61
1724335750000|2024-08-22 14:09:10|105999.8|105974.8|106020.5|105970.5|106042|106017|105999.2|105970.5|61
1724335760000|2024-08-22 14:09:20|106021.6|105971.6|106019.9|105969.9|106038.8|105988.8|106019.9|105969.9|57
1724335770000|2024-08-22 14:09:30|106020.1|105970.1|106045.6|105995.6|106046.9|105996.9|106019.4|105969.4|48
1724335780000|2024-08-22 14:09:40|106045.3|105995.3|106012|105962|106045.4|105995.4|106010.4|105960.4|62
1724335790000|2024-08-22 14:09:50|106011.9|105961.9|106019.5|105969.5|106019.5|105969.5|105995.4|105945.4|59
1724335800000|2024-08-22 14:10:00|106019.3|105969.3|106021.3|105971.3|106023.4|105973.4|106003.9|105953.9|57
1724335810000|2024-08-22 14:10:10|106020.5|105970.5|106013.4|105963.4|106020.5|105970.5|106012.5|105962.5|60
1724335820000|2024-08-22 14:10:20|106012.1|105962.1|105992.2|105942.2|106017|105967|105991.7|105941.7|53
1724335830000|2024-08-22 14:10:30|105992.8|105942.8|105980.4|105930.4|105995.1|105945.1|105965.2|105915.2|61
1724335840000|2024-08-22 14:10:40|105980.1|105930.1|105980.5|105930.5|105980.6|105930.6|105973.4|105923.4|54
1724335850000|2024-08-22 14:10:50|105980.6|105930.6|105996.2|105946.2|105996.8|105946.8|105978.2|105928.2|53
1724335860000|2024-08-22 14:11:00|105996|105946|106001.1|105951.1|106007|105957|105996|105946|55
1724335870000|2024-08-22 14:11:10|106001.3|105951.3|106000.8|105950.8|106002.5|105952.5|105995.3|105945.3|38
1724335880000|2024-08-22 14:11:20|106000.5|105950.5|105991.9|105941.9|106004.9|105954.9|105991.9|105941.9|51
1724335890000|2024-08-22 14:11:30|105992.3|105942.3|105995.1|105945.1|105995.5|105945.5|105992.3|105942.3|36
1724335900000|2024-08-22 14:11:40|105995.3|105945.3|105994.6|105944.6|105995.4|105945.4|105994.4|105944.4|29
1724335910000|2024-08-22 14:11:50|105994.8|105944.8|105978.6|105928.6|106003.5|105953.5|105974.8|105924.8|51
1724335920000|2024-08-22 14:12:00|105978.4|105928.4|105981.9|105931.9|105983.4|105933.4|105977.8|105927.8|38
1724335930000|2024-08-22 14:12:10|105981.2|105931.2|106016.7|105966.7|106018.2|105981.5|105974.9|105930.7|61
1724335940000|2024-08-22 14:12:20|106016.9|105966.9|105999.1|105949.1|106016.9|105966.9|105998.7|105948.7|52
1724335950000|2024-08-22 14:12:30|105998.3|105948.3|105981.5|105931.5|105998.7|105948.7|105981.5|105931.5|56
1724335960000|2024-08-22 14:12:40|105981.6|105931.6|105977.4|105927.4|105984.7|105934.7|105976.3|105926.3|41
1724335970000|2024-08-22 14:12:50|105978.2|105928.2|106005.1|105955.1|106006.4|105956.4|105974.1|105924.1|47
1724335980000|2024-08-22 14:13:00|106005.2|105955.2|106008.6|105958.6|106012.5|105962.5|106005.2|105955.2|58
1724335990000|2024-08-22 14:13:10|106008.7|105958.7|106013.7|105963.7|106014.9|105964.9|106005.4|105955.4|47
1724336000000|2024-08-22 14:13:20|106013.1|105963.1|105995.3|105970.3|106013.2|105971.1|105993.1|105958.2|39
1724336010000|2024-08-22 14:13:30|105995.4|105970.4|105978.6|105953.6|105995.4|105970.4|105975.8|105950.8|51
1724336020000|2024-08-22 14:13:40|105979.1|105954.1|106008.7|105958.7|106012.3|105963|105979.1|105954.1|44
1724336030000|2024-08-22 14:13:50|106008.8|105958.8|106001.8|105951.8|106010.2|105960.2|106001.8|105951.8|37
1724336040000|2024-08-22 14:14:00|106001.6|105951.6|106007.3|105957.3|106008.1|105958.1|106000.7|105950.7|41
1724336050000|2024-08-22 14:14:10|106006.8|105956.8|106010|105960|106015|105965|106006.3|105956.3|45
1724336060000|2024-08-22 14:14:20|106009.8|105959.8|106013.5|105963.5|106013.5|105963.5|106008.9|105958.9|30
1724336070000|2024-08-22 14:14:30|106013.4|105963.4|106029.5|105979.5|106030.6|105980.6|106013.1|105963.1|57
1724336080000|2024-08-22 14:14:40|106029.8|105979.8|106031.2|105981.2|106034.9|105984.9|106028.7|105978.7|44
1724336090000|2024-08-22 14:14:50|106031.5|105981.5|106025.6|105975.6|106032.1|105982.1|106025.5|105975.5|35
1724336100000|2024-08-22 14:15:00|106025.3|105975.3|105993.7|105943.7|106025.3|105975.3|105988.2|105938.2|66
1724336110000|2024-08-22 14:15:10|105993.4|105943.4|106014.2|105964.2|106015.3|105965.3|105993.4|105943.4|53
1724336120000|2024-08-22 14:15:20|106013.9|105963.9|106014.7|105964.7|106025.1|105975.1|106013|105963|48
1724336130000|2024-08-22 14:15:30|106013.1|105963.1|106020.2|105970.2|106021.1|105971.1|106009.3|105959.3|55
1724336140000|2024-08-22 14:15:40|106020.3|105970.3|106033.3|105983.3|106033.8|105983.8|106019.2|105969.2|54
1724336150000|2024-08-22 14:15:50|106033.8|105983.8|106033.1|105983.1|106037.3|105987.3|106032.8|105982.8|57
1724336160000|2024-08-22 14:16:00|106032.6|105982.6|106004.2|105979.2|106033.9|105987.3|106004.1|105977|52
1724336170000|2024-08-22 14:16:10|106003.2|105978.2|106009.1|105959.1|106009.3|105978.2|105993.5|105958.2|41
1724336180000|2024-08-22 14:16:20|106007.9|105957.9|105988.6|105938.6|106008|105958|105988.6|105938.6|43
1724336190000|2024-08-22 14:16:30|105989|105939|105968.4|105918.4|105989|105939|105967.5|105917.5|41
1724336200000|2024-08-22 14:16:40|105968.5|105918.5|105948.8|105898.8|105968.6|105918.6|105947.2|105897.2|39
1724336210000|2024-08-22 14:16:50|105949|105899|105938|105888|105949.1|105899.1|105936.5|105886.5|38
1724336220000|2024-08-22 14:17:00|105937.8|105887.8|105936.5|105886.5|105939.2|105889.2|105935.5|105885.5|50
1724336230000|2024-08-22 14:17:10|105936.8|105886.8|105930|105905|105945.7|105905|105930|105884.1|44
1724336240000|2024-08-22 14:17:20|105929.9|105904.9|105942.4|105917.4|105944.2|105919.2|105929.8|105904.8|40
1724336250000|2024-08-22 14:17:30|105942.1|105917.1|105937.9|105912.9|105942.2|105917.2|105936.8|105911.8|39
1724336260000|2024-08-22 14:17:40|105937.6|105912.6|105937.4|105912.4|105939|105914|105936.6|105911.6|23
1724336270000|2024-08-22 14:17:50|105936.8|105911.8|105929.5|105904.5|105937.6|105912.6|105923.5|105898.5|43
1724336280000|2024-08-22 14:18:00|105928.5|105903.5|105930.1|105905.1|105930.5|105905.5|105924.9|105899.9|30
1724336290000|2024-08-22 14:18:10|105930|105905|105925.4|105900.4|105932.6|105907.6|105925.3|105900.3|45
1724336300000|2024-08-22 14:18:20|105926.1|105901.1|105930.5|105905.5|105930.5|105905.5|105926.1|105901.1|17
1724336310000|2024-08-22 14:18:30|105930.3|105905.3|105926.3|105901.3|105931.5|105906.5|105926.3|105901.3|36
1724336320000|2024-08-22 14:18:40|105926.1|105901.1|105931.6|105906.6|105931.6|105906.6|105921.3|105896.3|33
1724336330000|2024-08-22 14:18:50|105931.5|105906.5|105935.8|105910.8|105938.7|105913.7|105924.8|105899.8|41
1724336340000|2024-08-22 14:19:00|105935.7|105910.7|105936.6|105911.6|105937.4|105912.4|105932.6|105907.6|45
1724336350000|2024-08-22 14:19:10|105936.9|105911.9|105934.5|105909.5|105936.9|105911.9|105929.4|105904.4|22
1724336360000|2024-08-22 14:19:20|105934.6|105909.6|105946.4|105921.4|105947.7|105922.7|105934.6|105909.6|32
1724336370000|2024-08-22 14:19:30|105946.5|105921.5|105949.3|105924.3|105949.3|105924.3|105946.2|105921.2|26
1724336380000|2024-08-22 14:19:40|105949.6|105924.6|105949.1|105924.1|105949.8|105924.8|105947.4|105922.4|9
1724336390000|2024-08-22 14:19:50|105950.3|105925.3|105992.8|105942.8|105994.4|105944.4|105950.3|105913.8|33
1724336400000|2024-08-22 14:20:00|105992.7|105942.7|105997|105947|106002.3|105952.3|105991.9|105941.9|47
1724336410000|2024-08-22 14:20:10|105996.8|105946.8|106012.9|105962.9|106016.6|105966.6|105996.8|105946.8|43
1724336420000|2024-08-22 14:20:20|106013.5|105963.5|106023.9|105973.9|106025.1|105975.1|106013.5|105963.5|30
1724336430000|2024-08-22 14:20:30|106024|105974|106012|105962|106024|105974|106004.5|105954.5|41
1724336440000|2024-08-22 14:20:40|106012.1|105962.1|106019|105969|106020.2|105970.2|106012.1|105962.1|41
1724336450000|2024-08-22 14:20:50|106018.8|105968.8|106019|105969|106020.1|105970.1|106018.3|105968.3|23
1724336460000|2024-08-22 14:21:00|106018.9|105968.9|106042.8|105992.8|106044.1|105994.1|106018.5|105968.5|44
1724336470000|2024-08-22 14:21:10|106042.7|105992.7|106039.3|105989.3|106042.8|105992.8|106038.2|105988.2|32
1724336480000|2024-08-22 14:21:20|106039.2|105989.2|106026.5|106001.5|106040.6|106006.3|106025.4|105987.6|40
1724336490000|2024-08-22 14:21:30|106026.8|106001.8|106023.9|105998.9|106026.9|106001.9|106022.8|105997.8|43
1724336500000|2024-08-22 14:21:40|106024.4|105999.4|106025.8|106000.8|106026.9|106001.9|106024.4|105999.4|35
1724336510000|2024-08-22 14:21:50|106025.6|106000.6|106030.2|106005.2|106030.2|106005.2|106025.6|106000.6|26
1724336520000|2024-08-22 14:22:00|106030.5|106005.5|106033.4|106008.4|106036.7|106011.7|106030.5|106005.5|39
1724336530000|2024-08-22 14:22:10|106033.3|106008.3|106038.9|106013.9|106040.3|106015.3|106032.7|106007.7|36
1724336540000|2024-08-22 14:22:20|106039|106014|106067|106042|106068.6|106043.6|106039|106014|49
1724336550000|2024-08-22 14:22:30|106067.2|106042.2|106081.4|106056.4|106082.7|106057.7|106067.2|106042.2|53
1724336560000|2024-08-22 14:22:40|106081.9|106056.9|106065.6|106040.6|106083.4|106058.4|106065.5|106040.5|44
1724336570000|2024-08-22 14:22:50|106064.8|106039.8|106062.3|106037.3|106067.3|106042.3|106061|106036|54
1724336580000|2024-08-22 14:23:00|106061.3|106036.3|106079|106029|106079.1|106044.6|106060|106029|42
1724336590000|2024-08-22 14:23:10|106079.9|106029.9|106078.9|106028.9|106081.3|106031.3|106076|106026|53
1724336600000|2024-08-22 14:23:20|106078.8|106028.8|106103.7|106053.7|106104|106054|106076.2|106026.2|62
1724336610000|2024-08-22 14:23:30|106103.9|106053.9|106102.7|106052.7|106110.7|106060.7|106102.7|106052.7|50
1724336620000|2024-08-22 14:23:40|106102.2|106052.2|106113.9|106063.9|106113.9|106063.9|106100.4|106050.4|53
1724336630000|2024-08-22 14:23:50|106114|106064|106108.9|106058.9|106116.5|106066.5|106104|106054|52
1724336640000|2024-08-22 14:24:00|106110.8|106060.8|106121.5|106071.5|106122.6|106072.6|106110.4|106060.4|42
1724336650000|2024-08-22 14:24:10|106121.7|106071.7|106122.7|106072.7|106125.2|106075.2|106119.7|106069.7|38
1724336660000|2024-08-22 14:24:20|106122.9|106072.9|106116.7|106066.7|106126.5|106076.5|106114.4|106064.4|49
1724336670000|2024-08-22 14:24:30|106116.3|106066.3|106120.9|106070.9|106123.5|106073.5|106114.8|106064.8|40
1724336680000|2024-08-22 14:24:40|106118.7|106068.7|106096.9|106046.9|106119.8|106069.8|106096.6|106046.6|46
1724336690000|2024-08-22 14:24:50|106096.7|106046.7|106077.6|106052.6|106097.1|106059.4|106077.6|106045.3|46
1724336700000|2024-08-22 14:25:00|106077.8|106052.8|106057.2|106032.2|106080.7|106055.7|106056.5|106031.5|61
1724336710000|2024-08-22 14:25:10|106056.5|106031.5|106044.6|106019.6|106056.5|106031.5|106044.6|106019.6|49
1724336720000|2024-08-22 14:25:20|106044.7|106019.7|106019.1|105994.1|106046.9|106021.9|106017.2|105992.2|55
1724336730000|2024-08-22 14:25:30|106019.2|105994.2|106016.7|105991.7|106019.9|105994.9|106016.6|105991.6|33
1724336740000|2024-08-22 14:25:40|106016.8|105991.8|106013|105988|106023.2|105998.2|106008|105983|57
1724336750000|2024-08-22 14:25:50|106013.3|105988.3|105997.8|105972.8|106013.3|105988.3|105997.4|105972.4|39
1724336760000|2024-08-22 14:26:00|105997.1|105972.1|105986.1|105961.1|105997.1|105972.1|105981.6|105943.2|60
1724336770000|2024-08-22 14:26:10|105989.2|105964.2|106001.8|105951.8|106002.1|105971.5|105988.6|105950.9|56
1724336780000|2024-08-22 14:26:20|106002.4|105952.4|106001.9|105951.9|106010.2|105960.2|105999.9|105949.9|56
1724336790000|2024-08-22 14:26:30|106001.8|105951.8|106013.2|105963.2|106034.5|105984.5|105998.6|105948.6|55
1724336800000|2024-08-22 14:26:40|106013.3|105963.3|106006.5|105956.5|106014.1|105964.1|105999.6|105949.6|48
1724336810000|2024-08-22 14:26:50|106006.8|105956.8|106018.2|105968.2|106021.1|105971.1|106006.8|105956.8|44
1724336820000|2024-08-22 14:27:00|106018|105968|106015.8|105965.8|106020.6|105970.6|106013.2|105963.2|48
1724336830000|2024-08-22 14:27:10|106015.7|105965.7|106014.4|105964.4|106021.4|105971.4|106014|105964|47
1724336840000|2024-08-22 14:27:20|106014.1|105964.1|106021.4|105971.4|106021.4|105971.4|106013.9|105963.9|46
1724336850000|2024-08-22 14:27:30|106021.5|105971.5|106051.7|106001.7|106051.7|106001.7|106018.2|105968.2|60
1724336860000|2024-08-22 14:27:40|106052|106002|106029.2|105979.2|106052.4|106002.4|106029.1|105979.1|63
1724336870000|2024-08-22 14:27:50|106028.9|105978.9|106012.1|105962.1|106029.2|105979.2|106010.1|105960.1|56
1724336880000|2024-08-22 14:28:00|106013|105963|106009.7|105959.7|106016.5|105966.5|106007.5|105957.5|52
1724336890000|2024-08-22 14:28:10|106010.4|105960.4|106001.5|105951.5|106011.4|105961.4|105998.3|105948.3|46
1724336900000|2024-08-22 14:28:20|106004.8|105954.8|106008.5|105958.5|106013.6|105963.6|106004.8|105954.8|46
1724336910000|2024-08-22 14:28:30|106008.8|105958.8|106013.7|105963.7|106020.9|105970.9|106008.6|105958.6|58
1724336920000|2024-08-22 14:28:40|106012.1|105962.1|106020.1|105970.1|106024.8|105974.8|106009.1|105959.1|59
1724336930000|2024-08-22 14:28:50|106019.4|105969.4|106029.4|105979.4|106029.4|105979.4|106013.1|105963.1|60
1724336940000|2024-08-22 14:29:00|106030.4|105980.4|106031.6|105981.6|106032.9|105982.9|106026.9|105976.9|47
1724336950000|2024-08-22 14:29:10|106031.9|105981.9|106014.9|105964.9|106036.9|105986.9|106010.8|105960.8|59
1724336960000|2024-08-22 14:29:20|106015|105965|106021.1|105971.1|106021.8|105971.8|106015|105965|42
1724336970000|2024-08-22 14:29:30|106019.8|105969.8|106051.6|106001.6|106053.1|106003.1|106019.5|105969.5|55
1724336980000|2024-08-22 14:29:40|106052.7|106002.7|106058.3|106008.3|106058.8|106008.8|106052|106002|58
1724336990000|2024-08-22 14:29:50|106059|106009|106067.1|106017.1|106069.4|106019.4|106059|106009|57
1724337000000|2024-08-22 14:30:00|106068|106018|106063.1|106013.1|106071.6|106021.6|106062.7|106012.7|44
1724337010000|2024-08-22 14:30:10|106062.8|106012.8|106083|106033|106083.6|106033.6|106061|106011|58
1724337020000|2024-08-22 14:30:20|106083.4|106033.4|106089|106039|106096|106046|106083.4|106033.4|49
1724337030000|2024-08-22 14:30:30|106089.1|106039.1|106080.8|106030.8|106097.4|106047.4|106080.7|106030.7|51
1724337040000|2024-08-22 14:30:40|106081.5|106031.5|106077.4|106027.4|106082.4|106032.4|106070.7|106020.7|62
1724337050000|2024-08-22 14:30:50|106077.3|106027.3|106071.9|106021.9|106080.5|106030.5|106070.7|106020.7|49
1724337060000|2024-08-22 14:31:00|106072.1|106022.1|106073.6|106023.6|106074.6|106024.6|106057.8|106007.8|58
1724337070000|2024-08-22 14:31:10|106074.8|106024.8|106079.5|106029.5|106085.9|106035.9|106073.8|106023.8|61
1724337080000|2024-08-22 14:31:20|106079|106029|106076.3|106026.3|106080.3|106030.3|106071.5|106021.5|45
1724337090000|2024-08-22 14:31:30|106075.7|106025.7|106077.7|106027.7|106081.4|106031.4|106075.3|106025.3|48
1724337100000|2024-08-22 14:31:40|106076.1|106026.1|106065.8|106015.8|106081|106031|106065.7|106015.7|45
1724337110000|2024-08-22 14:31:50|106066|106016|106040.2|105990.2|106066|106016|106036.2|105986.2|54
1724337120000|2024-08-22 14:32:00|106044.1|105994.1|106035|105985|106045.3|105995.3|106035|105985|47
1724337130000|2024-08-22 14:32:10|106032.7|105982.7|106052.3|106002.3|106054.8|106004.8|106032.3|105982.3|36
1724337140000|2024-08-22 14:32:20|106052.2|106002.2|106047.8|105997.8|106053.9|106003.9|106043.6|105993.6|50
1724337150000|2024-08-22 14:32:30|106048.2|105998.2|106049.4|105999.4|106049.6|105999.6|106046.6|105996.6|35
1724337160000|2024-08-22 14:32:40|106049.6|105999.6|106046.8|105996.8|106049.7|105999.7|106046.4|105996.4|24
1724337170000|2024-08-22 14:32:50|106046.1|105996.1|106050.7|106000.7|106057.6|106007.6|106046.1|105996.1|39
1724337180000|2024-08-22 14:33:00|106047.2|105997.2|106042|105992|106047.5|105997.5|106035.4|105985.4|44
1724337190000|2024-08-22 14:33:10|106044.8|105994.8|106047.5|105997.5|106048.4|105998.4|106041.6|105991.6|38
1724337200000|2024-08-22 14:33:20|106047.3|105997.3|106033.5|105983.5|106047.3|105997.3|106031|105981|40
1724337210000|2024-08-22 14:33:30|106033.3|105983.3|106037.5|105987.5|106040.4|105990.4|106033|105983|30
1724337220000|2024-08-22 14:33:40|106037.8|105987.8|106029.5|105979.5|106039.1|105989.1|106029.2|105979.2|34
1724337230000|2024-08-22 14:33:50|106030.8|105980.8|106042.9|105992.9|106044.3|105994.3|106030.8|105980.8|29
1724337240000|2024-08-22 14:34:00|106043.2|105993.2|106043.3|105993.3|106045.1|105995.1|106040.2|105990.2|29
1724337250000|2024-08-22 14:34:10|106043.4|105993.4|106042.5|105992.5|106044.3|105994.3|106042.2|105992.2|24
1724337260000|2024-08-22 14:34:20|106042.6|105992.6|106029|105979|106043|105993|106022.2|105972.2|44
1724337270000|2024-08-22 14:34:30|106028.9|105978.9|106031.6|105981.6|106031.6|105981.6|106026.5|105976.5|32
1724337280000|2024-08-22 14:34:40|106032.1|105982.1|106023.6|105973.6|106032.3|105982.3|106021.6|105971.6|37
1724337290000|2024-08-22 14:34:50|106023.3|105973.3|106027.3|105977.3|106029.3|105979.3|106021.2|105971.2|43
1724337300000|2024-08-22 14:35:00|106028.3|105978.3|106020.5|105970.5|106030.1|105980.1|106018.8|105968.8|45
1724337310000|2024-08-22 14:35:10|106019.6|105969.6|105950.8|105900.8|106019.6|105969.6|105949.1|105899.1|41
1724337320000|2024-08-22 14:35:20|105952|105902|105961.2|105911.2|105962.1|105912.1|105949|105899|53
1724337330000|2024-08-22 14:35:30|105961.6|105911.6|105970.3|105920.3|105978.7|105928.7|105961.6|105911.6|50
1724337340000|2024-08-22 14:35:40|105970.1|105920.1|105948.2|105898.2|105970.6|105920.6|105943.4|105893.4|44
1724337350000|2024-08-22 14:35:50|105947.7|105897.7|105947.2|105897.2|105948.7|105898.7|105945.5|105895.5|34
1724337360000|2024-08-22 14:36:00|105946.8|105896.8|105929.3|105879.3|105947.2|105897.2|105929.3|105879.3|38
1724337370000|2024-08-22 14:36:10|105928.9|105878.9|105924.8|105874.8|105928.9|105878.9|105919.1|105869.1|38
1724337380000|2024-08-22 14:36:20|105925.3|105875.3|105927|105877|105928.5|105878.5|105923.9|105873.9|34
1724337390000|2024-08-22 14:36:30|105927.1|105877.1|105958.7|105908.7|105960.3|105910.3|105926.4|105876.4|35
1724337400000|2024-08-22 14:36:40|105958.6|105908.6|105943.7|105893.7|105959|105909|105942.8|105892.8|52
1724337410000|2024-08-22 14:36:50|105943.8|105893.8|105947.9|105897.9|105948.3|105898.3|105942.9|105892.9|30
1724337420000|2024-08-22 14:37:00|105948|105898|105945.3|105895.3|105948|105898|105940|105890|44
1724337430000|2024-08-22 14:37:10|105945.6|105895.6|105942|105892|105945.6|105895.6|105940.4|105890.4|29
1724337440000|2024-08-22 14:37:20|105941.6|105891.6|105938.2|105888.2|105944.4|105894.4|105937.3|105887.3|42
1724337450000|2024-08-22 14:37:30|105940.1|105890.1|105938|105888|105940.1|105890.1|105937.8|105887.8|30
1724337460000|2024-08-22 14:37:40|105937.8|105887.8|105944.4|105894.4|105944.4|105894.4|105933.3|105883.3|34
1724337470000|2024-08-22 14:37:50|105944|105894|105939.9|105889.9|105944.7|105894.7|105939|105889|38
1724337480000|2024-08-22 14:38:00|105940.1|105890.1|105945.3|105895.3|105945.5|105895.5|105938.6|105888.6|31
1724337490000|2024-08-22 14:38:10|105945.2|105895.2|105941.7|105891.7|105945.5|105895.5|105938.7|105888.7|41
1724337500000|2024-08-22 14:38:20|105942|105892|105935.9|105885.9|105943.1|105893.1|105935.7|105885.7|44
1724337510000|2024-08-22 14:38:30|105935.5|105885.5|105921.8|105871.8|105935.5|105885.5|105919|105869|34
1724337520000|2024-08-22 14:38:40|105921.6|105871.6|105899.1|105849.1|105921.8|105871.8|105887.1|105849.1|53
1724337530000|2024-08-22 14:38:50|105899.5|105849.5|105899.8|105849.8|105903.2|105853.2|105898.1|105848.1|44
1724337540000|2024-08-22 14:39:00|105900|105850|105917|105867|105917.4|105867.4|105898.8|105848.8|48
1724337550000|2024-08-22 14:39:10|105916.8|105866.8|105917.9|105867.9|105920|105870|105915|105865|27
1724337560000|2024-08-22 14:39:20|105917.8|105867.8|105902.8|105852.8|105918.2|105868.2|105902.7|105852.7|28
1724337570000|2024-08-22 14:39:30|105902.2|105852.2|105901.8|105851.8|105905|105855|105896.7|105846.7|40
1724337580000|2024-08-22 14:39:40|105902.3|105852.3|105899.6|105849.6|105903.2|105853.2|105896.8|105846.8|37
1724337590000|2024-08-22 14:39:50|105899.3|105849.3|105903.7|105853.7|105910.5|105860.5|105898.5|105848.5|39
1724337600000|2024-08-22 14:40:00|105904|105854|105893.9|105843.9|105906.3|105859.6|105884.6|105835.8|43
1724337610000|2024-08-22 14:40:10|105893.8|105843.8|105899.3|105849.3|105911.2|105861.2|105893.3|105843.3|49
1724337620000|2024-08-22 14:40:20|105899.6|105849.6|105906.7|105856.7|105907.6|105857.6|105899.6|105849.6|35
1724337630000|2024-08-22 14:40:30|105906.5|105856.5|105902.1|105852.1|105906.5|105856.5|105901|105851|40
1724337640000|2024-08-22 14:40:40|105902|105852|105907.7|105857.7|105909.4|105859.4|105896|105846|41
1724337650000|2024-08-22 14:40:50|105907.6|105857.6|105908.8|105858.8|105908.8|105858.8|105906.7|105856.7|32
1724337660000|2024-08-22 14:41:00|105910.4|105860.4|105915|105865|105918.6|105868.6|105910.4|105860.4|41
1724337670000|2024-08-22 14:41:10|105915.1|105865.1|105914.6|105864.6|105915.2|105865.2|105913|105863|30
1724337680000|2024-08-22 14:41:20|105914.8|105864.8|105922.6|105897.6|105929.2|105898.4|105914.3|105864.3|59
1724337690000|2024-08-22 14:41:30|105922.3|105897.3|105909.8|105884.8|105922.6|105897.6|105901.5|105876.5|41
1724337700000|2024-08-22 14:41:40|105909.5|105884.5|105903.8|105878.8|105909.5|105884.5|105903.8|105878.8|28
1724337710000|2024-08-22 14:41:50|105904|105879|105928.5|105903.5|105928.5|105903.5|105898.9|105873.9|35
1724337720000|2024-08-22 14:42:00|105927.9|105902.9|105901.2|105876.2|105928|105903|105901.2|105876.2|49
1724337730000|2024-08-22 14:42:10|105901|105876|105899.1|105874.1|105901|105876|105896.2|105871.2|36
1724337740000|2024-08-22 14:42:20|105899.3|105874.3|105903.8|105878.8|105905.4|105880.4|105899|105874|31
1724337750000|2024-08-22 14:42:30|105903.6|105878.6|105896.9|105871.9|105903.7|105878.7|105896.9|105871.9|31
1724337760000|2024-08-22 14:42:40|105897.2|105872.2|105920.1|105895.1|105920.1|105895.1|105897.1|105872.1|40
1724337770000|2024-08-22 14:42:50|105920.5|105895.5|105914.5|105889.5|105922.4|105897.4|105914.5|105889.5|32
1724337780000|2024-08-22 14:43:00|105914.4|105889.4|105916.9|105891.9|105917.1|105892.1|105914.1|105889.1|28
1724337790000|2024-08-22 14:43:10|105917.1|105892.1|105921.9|105896.9|105926.5|105901.5|105916.2|105891.2|38
1724337800000|2024-08-22 14:43:20|105921.7|105896.7|105926.6|105901.6|105926.7|105901.7|105921.3|105896.3|18
1724337810000|2024-08-22 14:43:30|105926.4|105901.4|105925.1|105900.1|105931.8|105906.8|105925.1|105900.1|37
1724337820000|2024-08-22 14:43:40|105924.9|105899.9|105922.8|105897.8|105925|105900|105921.9|105896.9|31
1724337830000|2024-08-22 14:43:50|105922.7|105897.7|105922.3|105897.3|105923|105898|105921.2|105896.2|33
1724337840000|2024-08-22 14:44:00|105920.9|105895.9|105921.2|105896.2|105923.8|105898.8|105917.8|105892.8|33
1724337850000|2024-08-22 14:44:10|105920.9|105895.9|105920.4|105895.4|105922|105897|105920.4|105895.4|19
1724337860000|2024-08-22 14:44:20|105920.3|105895.3|105933.7|105908.7|105933.7|105908.7|105919|105894|24
1724337870000|2024-08-22 14:44:30|105934|105909|105936.8|105911.8|105937.2|105912.2|105933.9|105908.9|25
1724337880000|2024-08-22 14:44:40|105936.7|105911.7|105939|105914|105939|105914|105934.1|105909.1|26
1724337890000|2024-08-22 14:44:50|105938.7|105913.7|105955.3|105930.3|105955.6|105930.6|105938.7|105913.7|45
1724337900000|2024-08-22 14:45:00|105952.6|105927.6|105958.9|105933.9|105962.3|105937.3|105951|105926|51
1724337910000|2024-08-22 14:45:10|105960.1|105935.1|105950.1|105925.1|105960.1|105935.1|105939.8|105914.8|56
1724337920000|2024-08-22 14:45:20|105949.9|105924.9|105939.9|105914.9|105951.9|105926.9|105937.6|105912.6|40
1724337930000|2024-08-22 14:45:30|105939.8|105914.8|105952.3|105927.3|105952.8|105927.8|105939.8|105914.8|38
1724337940000|2024-08-22 14:45:40|105952.4|105927.4|105960|105935|105961.5|105936.5|105951.1|105926.1|29
1724337950000|2024-08-22 14:45:50|105960.1|105935.1|105966.7|105941.7|105969.2|105944.2|105957.2|105932.2|40
1724337960000|2024-08-22 14:46:00|105965.6|105940.6|105955.6|105930.6|105978.3|105953.3|105955.5|105930.5|46
1724337970000|2024-08-22 14:46:10|105955.3|105930.3|105952.6|105927.6|105955.6|105930.6|105944.9|105919.9|41
1724337980000|2024-08-22 14:46:20|105952.5|105927.5|105952.4|105927.4|105955.7|105930.7|105946.7|105921.7|36
1724337990000|2024-08-22 14:46:30|105951.7|105926.7|105948.2|105923.2|105951.7|105926.7|105947.4|105922.4|23
1724338000000|2024-08-22 14:46:40|105948.1|105923.1|105952.1|105927.1|105957.5|105932.5|105947.4|105922.4|35
1724338010000|2024-08-22 14:46:50|105952|105927|105951.7|105926.7|105953.9|105928.9|105939.6|105914.6|37
1724338020000|2024-08-22 14:47:00|105951.3|105926.3|105944.9|105919.9|105951.3|105926.3|105944.9|105919.9|37
1724338030000|2024-08-22 14:47:10|105944.8|105919.8|105944.5|105919.5|105945|105920|105944.4|105919.4|23
1724338040000|2024-08-22 14:47:20|105944.3|105919.3|105931.8|105906.8|105945.2|105920.2|105931.8|105906.8|29
1724338050000|2024-08-22 14:47:30|105931.1|105906.1|105920.2|105895.2|105931.3|105906.3|105916.9|105891.9|37
1724338060000|2024-08-22 14:47:40|105919.9|105894.9|105910.3|105885.3|105919.9|105894.9|105905.5|105880.5|42
1724338070000|2024-08-22 14:47:50|105910.1|105885.1|105913.9|105888.9|105913.9|105888.9|105910.1|105885.1|34
1724338080000|2024-08-22 14:48:00|105913.7|105888.7|105913.6|105888.6|105915.2|105890.2|105911.2|105886.2|36
1724338090000|2024-08-22 14:48:10|105913.8|105888.8|105899.9|105874.9|105915.1|105890.1|105898.1|105873.1|58
1724338100000|2024-08-22 14:48:20|105898.8|105873.8|105901.7|105876.7|105902.6|105877.6|105897.8|105872.8|40
1724338110000|2024-08-22 14:48:30|105901.4|105876.4|105931|105881|105933.3|105890.6|105892.5|105867.5|41
1724338120000|2024-08-22 14:48:40|105930.6|105880.6|105918.7|105893.7|105932|105895.5|105917.9|105879.1|47
1724338130000|2024-08-22 14:48:50|105918.8|105893.8|105905.9|105880.9|105918.8|105893.8|105905.5|105880.5|37
1724338140000|2024-08-22 14:49:00|105906|105881|105917|105867|105917|105881.5|105902.5|105864.5|40
1724338150000|2024-08-22 14:49:10|105917.2|105867.2|105915.4|105865.4|105919.1|105869.1|105913|105863|31
1724338160000|2024-08-22 14:49:20|105915.2|105865.2|105913.7|105863.7|105915.2|105865.2|105912.4|105862.4|28
1724338170000|2024-08-22 14:49:30|105913.8|105863.8|105926.4|105901.4|105926.4|105901.4|105913.4|105863.4|36
1724338180000|2024-08-22 14:49:40|105926.7|105901.7|105932.8|105907.8|105932.8|105907.8|105924.4|105899.4|40
1724338190000|2024-08-22 14:49:50|105947.6|105897.6|105955|105905|105965.8|105915.8|105947.6|105897.6|43
1724338200000|2024-08-22 14:50:00|105955.2|105905.2|105971.1|105921.1|105977|105940.1|105951|105905.2|40
1724338210000|2024-08-22 14:50:10|105971.2|105921.2|105947.6|105897.6|105971.2|105921.2|105947.3|105897.3|45
1724338220000|2024-08-22 14:50:20|105947.5|105897.5|105944.9|105894.9|105948.9|105898.9|105943.1|105893.1|37
1724338230000|2024-08-22 14:50:30|105945.2|105895.2|105936.5|105886.5|105948.5|105898.5|105932.7|105882.7|41
1724338240000|2024-08-22 14:50:40|105936.8|105886.8|105946.7|105896.7|105949.5|105899.5|105936.8|105886.8|32
1724338250000|2024-08-22 14:50:50|105946.6|105896.6|105932.5|105882.5|105947.5|105897.5|105931.9|105881.9|40
1724338260000|2024-08-22 14:51:00|105933|105883|105935.2|105885.2|105937.4|105887.4|105932.3|105882.3|29
1724338270000|2024-08-22 14:51:10|105935.3|105885.3|105937.6|105887.6|105937.8|105887.8|105929.9|105879.9|36
1724338280000|2024-08-22 14:51:20|105938.1|105888.1|105901.4|105876.4|105938.9|105891.9|105901.4|105876.4|47
1724338290000|2024-08-22 14:51:30|105901.5|105876.5|105896.1|105871.1|105905.8|105880.8|105896.1|105871.1|39
1724338300000|2024-08-22 14:51:40|105897.7|105872.7|105902|105877|105902.3|105877.3|105895.5|105870.5|30
1724338310000|2024-08-22 14:51:50|105901.7|105876.7|105896.8|105871.8|105902|105877|105884|105859|45
1724338320000|2024-08-22 14:52:00|105896.5|105871.5|105886|105861|105897.1|105872.1|105885.8|105860.8|40
1724338330000|2024-08-22 14:52:10|105885.9|105860.9|105879.8|105854.8|105887.6|105862.6|105879.8|105854.8|39
1724338340000|2024-08-22 14:52:20|105880.1|105855.1|105890.8|105865.8|105893|105868|105875.8|105850.8|42
1724338350000|2024-08-22 14:52:30|105890.6|105865.6|105902.5|105877.5|105903.6|105878.6|105888|105863|29
1724338360000|2024-08-22 14:52:40|105901.5|105876.5|105920|105895|105920.4|105895.4|105901.5|105876.5|43
1724338370000|2024-08-22 14:52:50|105919.7|105894.7|105913.1|105888.1|105919.7|105894.7|105913.1|105888.1|53
1724338380000|2024-08-22 14:53:00|105912.3|105887.3|105897.6|105872.6|105912.3|105887.3|105897.6|105872.6|46
1724338390000|2024-08-22 14:53:10|105896.9|105871.9|105886.2|105861.2|105899.6|105871.9|105882|105845.4|52
1724338400000|2024-08-22 14:53:20|105886.1|105861.1|105890.9|105840.9|105895.5|105862.2|105885.4|105840.9|38
1724338410000|2024-08-22 14:53:30|105890.3|105840.3|105888|105838|105890.4|105840.4|105879|105829|43
1724338420000|2024-08-22 14:53:40|105887.6|105837.6|105891.5|105841.5|105894.1|105844.1|105887.6|105837.6|38
1724338430000|2024-08-22 14:53:50|105891.4|105841.4|105891|105841|105891.9|105841.9|105889.9|105839.9|25
1724338440000|2024-08-22 14:54:00|105890.7|105840.7|105925.2|105900.2|105926.3|105901.3|105890.7|105840.7|47
1724338450000|2024-08-22 14:54:10|105924.7|105899.7|105921.4|105896.4|105926.9|105901.9|105919.6|105894.6|43
1724338460000|2024-08-22 14:54:20|105921.2|105896.2|105923.6|105898.6|105927.6|105902.6|105919.9|105894.9|32
1724338470000|2024-08-22 14:54:30|105923.2|105898.2|105918.9|105893.9|105923.4|105898.4|105918.7|105893.7|36
1724338480000|2024-08-22 14:54:40|105918.6|105893.6|105913.9|105888.9|105920|105895|105913.9|105888.9|34
1724338490000|2024-08-22 14:54:50|105913.7|105888.7|105921.2|105896.2|105924|105899|105913.7|105888.7|33
1724338500000|2024-08-22 14:55:00|105921.3|105896.3|105926|105901|105926.1|105901.1|105921.3|105896.3|29
1724338510000|2024-08-22 14:55:10|105926.7|105901.7|105921.6|105896.6|105927.4|105902.4|105920.9|105895.9|34
1724338520000|2024-08-22 14:55:20|105921.3|105896.3|105922.1|105897.1|105923.9|105898.9|105916|105891|42
1724338530000|2024-08-22 14:55:30|105921.6|105896.6|105918.7|105893.7|105922|105897|105918.7|105893.7|40
1724338540000|2024-08-22 14:55:40|105917.9|105892.9|105915.7|105890.7|105918.5|105893.5|105915.3|105890.3|29
1724338550000|2024-08-22 14:55:50|105915.4|105890.4|105904.1|105879.1|105915.4|105890.4|105902.1|105877.1|44
1724338560000|2024-08-22 14:56:00|105904.5|105879.5|105909.2|105884.2|105913.8|105888.8|105904.3|105879.3|52
1724338570000|2024-08-22 14:56:10|105908.1|105883.1|105909|105884|105909.4|105884.4|105908|105883|22
1724338580000|2024-08-22 14:56:20|105908.6|105883.6|105894.8|105869.8|105908.8|105883.8|105894.3|105869.3|32
1724338590000|2024-08-22 14:56:30|105894.9|105869.9|105882.1|105857.1|105894.9|105869.9|105881.6|105856.6|42
1724338600000|2024-08-22 14:56:40|105882.4|105857.4|105862.5|105837.5|105882.9|105857.9|105860.1|105835.1|56
1724338610000|2024-08-22 14:56:50|105862.1|105837.1|105862.4|105837.4|105864.2|105839.2|105862.1|105837.1|40
1724338620000|2024-08-22 14:57:00|105862.9|105837.9|105896.9|105846.9|105901.7|105861|105862.9|105837.9|53
1724338630000|2024-08-22 14:57:10|105896.1|105846.1|105882.6|105857.6|105896.3|105862.2|105882.6|105845.6|32
1724338640000|2024-08-22 14:57:20|105882.7|105857.7|105891.3|105866.3|105894.2|105869.2|105882.6|105857.6|37
1724338650000|2024-08-22 14:57:30|105891|105866|105855.5|105830.5|105891|105866|105855.3|105830.3|54
1724338660000|2024-08-22 14:57:40|105855.2|105830.2|105852.1|105827.1|105856.3|105831.3|105851.5|105826.5|45
1724338670000|2024-08-22 14:57:50|105851.5|105826.5|105848.8|105823.8|105856.1|105831.1|105846.2|105821.2|57
1724338680000|2024-08-22 14:58:00|105848.9|105823.9|105834.6|105809.6|105849.6|105824.6|105833|105808|53
1724338690000|2024-08-22 14:58:10|105833.7|105808.7|105839.6|105814.6|105843|105818|105831.7|105806.7|62
1724338700000|2024-08-22 14:58:20|105833.9|105808.9|105856|105831|105858.9|105833.9|105833.9|105808.9|54
1724338710000|2024-08-22 14:58:30|105858.3|105833.3|105838.6|105813.6|105859.2|105834.2|105835|105810|49
1724338720000|2024-08-22 14:58:40|105839.5|105814.5|105841.9|105816.9|105842.1|105817.1|105836.8|105811.8|41
1724338730000|2024-08-22 14:58:50|105842|105817|105844.9|105819.9|105851.7|105826.7|105839.7|105814.7|59
1724338740000|2024-08-22 14:59:00|105845.4|105820.4|105844.8|105819.8|105848|105823|105842.7|105817.7|55
1724338750000|2024-08-22 14:59:10|105844.5|105819.5|105838.5|105813.5|105847.9|105822.9|105838.2|105813.2|48
1724338760000|2024-08-22 14:59:20|105838.8|105813.8|105835.6|105810.6|105841.5|105816.5|105832.3|105807.3|47
1724338770000|2024-08-22 14:59:30|105835.5|105810.5|105836.3|105811.3|105836.3|105811.3|105832|105807|30
1724338780000|2024-08-22 14:59:40|105836.5|105811.5|105834|105809|105839.8|105814.8|105833.9|105808.9|50
1724338790000|2024-08-22 14:59:50|105834.7|105809.7|105836.9|105811.9|105838.8|105813.8|105830.4|105805.4|41
1724338800000|2024-08-22 15:00:00|105838.3|105813.3|105841.1|105816.1|105848.3|105823.3|105838.3|105813.3|57
1724338810000|2024-08-22 15:00:10|105841.3|105816.3|105840.1|105815.1|105846.5|105821.5|105840.1|105815.1|48
1724338820000|2024-08-22 15:00:20|105839.7|105814.7|105845.8|105820.8|105845.8|105820.8|105837.9|105812.9|45
1724338830000|2024-08-22 15:00:30|105846.9|105821.9|105850.6|105825.6|105855.2|105830.2|105846.2|105821.2|51
1724338840000|2024-08-22 15:00:40|105850.3|105825.3|105847.3|105822.3|105852.3|105827.3|105845.1|105820.1|53
1724338850000|2024-08-22 15:00:50|105847.4|105822.4|105837.6|105812.6|105850.7|105825.7|105836.1|105811.1|53
1724338860000|2024-08-22 15:01:00|105836.7|105811.7|105839.5|105814.5|105840.8|105815.8|105823.1|105798.1|44
1724338870000|2024-08-22 15:01:10|105839.3|105814.3|105844.5|105819.5|105845.6|105820.6|105833.4|105808.4|46
1724338880000|2024-08-22 15:01:20|105844.6|105819.6|105848.5|105823.5|105851.3|105826.3|105834.5|105809.5|64
1724338890000|2024-08-22 15:01:30|105848.9|105823.9|105834.4|105809.4|105849.3|105824.3|105834.4|105809.4|60
1724338900000|2024-08-22 15:01:40|105834.2|105809.2|105820.1|105795.1|105834.5|105809.5|105820.1|105795.1|52
1724338910000|2024-08-22 15:01:50|105820.3|105795.3|105842.7|105817.7|105842.7|105817.7|105814.8|105789.8|70
1724338920000|2024-08-22 15:02:00|105843.6|105818.6|105849.3|105824.3|105854|105829|105837.9|105812.9|66
1724338930000|2024-08-22 15:02:10|105848.6|105823.6|105827.7|105802.7|105848.6|105823.6|105826.2|105801.2|63
1724338940000|2024-08-22 15:02:20|105825.1|105800.1|105824.8|105799.8|105825.1|105800.1|105821.7|105796.7|54
1724338950000|2024-08-22 15:02:30|105825.4|105800.4|105831.2|105806.2|105833.9|105808.9|105824.3|105799.3|47
1724338960000|2024-08-22 15:02:40|105830.9|105805.9|105831|105806|105838.5|105813.5|105830.7|105805.7|32
1724338970000|2024-08-22 15:02:50|105830.9|105805.9|105814.9|105789.9|105832|105807|105813.3|105788.3|45
1724338980000|2024-08-22 15:03:00|105813.4|105788.4|105811.8|105786.8|105814|105789|105810.1|105785.1|42
1724338990000|2024-08-22 15:03:10|105811.9|105786.9|105805.2|105780.2|105811.9|105786.9|105804.5|105779.5|35
1724339000000|2024-08-22 15:03:20|105804.9|105779.9|105806.8|105781.8|105807.9|105782.9|105803.7|105778.7|43
1724339010000|2024-08-22 15:03:30|105806.4|105781.4|105821.7|105796.7|105821.7|105796.7|105803.4|105778.4|38
1724339020000|2024-08-22 15:03:40|105821.8|105796.8|105823.9|105798.9|105825.9|105800.9|105815.5|105790.5|37
1724339030000|2024-08-22 15:03:50|105824.2|105799.2|105831.3|105806.3|105831.4|105806.4|105824.2|105799.2|26
1724339040000|2024-08-22 15:04:00|105831.2|105806.2|105820.6|105795.6|105834.6|105809.6|105818.4|105793.4|42
1724339050000|2024-08-22 15:04:10|105820.5|105795.5|105819.5|105794.5|105825.3|105800.3|105816.9|105791.9|30
1724339060000|2024-08-22 15:04:20|105819.7|105794.7|105821.6|105796.6|105822.4|105797.4|105817.2|105792.2|37
1724339070000|2024-08-22 15:04:30|105821.4|105796.4|105830.6|105805.6|105831.3|105806.3|105819.1|105794.1|32
1724339080000|2024-08-22 15:04:40|105830.7|105805.7|105832.9|105807.9|105834|105809|105829.7|105804.7|30
1724339090000|2024-08-22 15:04:50|105833.3|105808.3|105860.6|105835.6|105860.6|105835.6|105833.3|105808.3|49
1724339100000|2024-08-22 15:05:00|105860.2|105835.2|105861.2|105836.2|105862.5|105837.5|105856.1|105831.1|41
1724339110000|2024-08-22 15:05:10|105860.8|105835.8|105862|105837|105862.2|105837.2|105859.3|105834.3|25
1724339120000|2024-08-22 15:05:20|105862.1|105837.1|105870.8|105845.8|105873.4|105848.4|105861.3|105836.3|40
1724339130000|2024-08-22 15:05:30|105871|105846|105873.5|105848.5|105874.1|105849.1|105863.6|105838.6|41
1724339140000|2024-08-22 15:05:40|105874.3|105849.3|105888.6|105863.6|105896.6|105867|105874.3|105845|55
1724339150000|2024-08-22 15:05:50|105888.9|105863.9|105891.3|105866.3|105897.9|105872.9|105888.9|105863.9|44
1724339160000|2024-08-22 15:06:00|105891.2|105866.2|105894.5|105869.5|105895.2|105870.2|105891.2|105866.2|33
1724339170000|2024-08-22 15:06:10|105894.6|105869.6|105903.2|105878.2|105903.2|105878.2|105893.5|105868.5|41
1724339180000|2024-08-22 15:06:20|105902.6|105877.6|105901.5|105876.5|105907.8|105882.8|105901.2|105876.2|40
1724339190000|2024-08-22 15:06:30|105901.7|105876.7|105882.5|105857.5|105904|105876.7|105877.4|105852.4|42
1724339200000|2024-08-22 15:06:40|105883|105858|105879.9|105854.9|105886.8|105861.8|105879|105854|37
1724339210000|2024-08-22 15:06:50|105879.8|105854.8|105871.8|105846.8|105880|105855|105863.6|105838.6|45
1724339220000|2024-08-22 15:07:00|105872|105847|105880.7|105855.7|105882.5|105857.5|105871.7|105846.7|32
1724339230000|2024-08-22 15:07:10|105880.4|105855.4|105872.6|105847.6|105880.4|105855.4|105872.6|105847.6|25
1724339240000|2024-08-22 15:07:20|105872.2|105847.2|105907.8|105882.8|105909.4|105884.4|105871.4|105846.4|55
1724339250000|2024-08-22 15:07:30|105907.7|105882.7|105910.4|105885.4|105910.7|105885.7|105906.7|105881.7|27
1724339260000|2024-08-22 15:07:40|105910.5|105885.5|105934.5|105884.5|105934.9|105887.5|105910.3|105878.4|34
1724339270000|2024-08-22 15:07:50|105934.4|105884.4|105926.2|105901.2|105941.7|105903.5|105924.6|105884.4|36
1724339280000|2024-08-22 15:08:00|105925.8|105900.8|105930|105905|105930.1|105905.1|105924.1|105899.1|29
1724339290000|2024-08-22 15:08:10|105930.2|105905.2|105927.1|105902.1|105931.6|105906.6|105923.9|105898.9|45
1724339300000|2024-08-22 15:08:20|105927|105902|105947.4|105897.4|105947.4|105909|105921.1|105896.1|46
1724339310000|2024-08-22 15:08:30|105948.7|105898.7|105944.2|105919.2|105954.1|105922.3|105941.6|105898.7|43
1724339320000|2024-08-22 15:08:40|105944.1|105919.1|105931.1|105906.1|105950.5|105919.1|105930.9|105893|45
1724339330000|2024-08-22 15:08:50|105931.4|105906.4|105927.8|105902.8|105931.4|105906.4|105926.1|105901.1|29
1724339340000|2024-08-22 15:09:00|105928.2|105903.2|105929.4|105904.4|105938.2|105904.9|105923.2|105882.6|42
1724339350000|2024-08-22 15:09:10|105929.1|105904.1|105928.3|105903.3|105931.4|105906.4|105925.3|105900.3|42
1724339360000|2024-08-22 15:09:20|105928|105903|105926.4|105901.4|105928.9|105903.9|105924.4|105899.4|35
1724339370000|2024-08-22 15:09:30|105926|105901|105912.6|105887.6|105926|105901|105910.2|105885.2|37
1724339380000|2024-08-22 15:09:40|105911.3|105886.3|105895.6|105870.6|105911.3|105886.3|105894.3|105869.3|27
1724339390000|2024-08-22 15:09:50|105895.9|105870.9|105892.3|105867.3|105904.4|105879.4|105892.2|105867.2|25
1724339400000|2024-08-22 15:10:00|105892.1|105867.1|105891.5|105866.5|105894.1|105869.1|105887.4|105862.4|39
1724339410000|2024-08-22 15:10:10|105891.6|105866.6|105886.6|105861.6|105891.7|105866.7|105878.5|105853.5|40
1724339420000|2024-08-22 15:10:20|105886.7|105861.7|105904.9|105879.9|105905.1|105880.1|105886.7|105861.7|45
1724339430000|2024-08-22 15:10:30|105905.5|105880.5|105907|105882|105913.6|105888.6|105903.8|105878.8|41
1724339440000|2024-08-22 15:10:40|105906.3|105881.3|105896|105871|105907.2|105882.2|105893.3|105868.3|56
1724339450000|2024-08-22 15:10:50|105893.5|105868.5|105893.7|105868.7|105894.1|105869.1|105890.6|105865.6|24
1724339460000|2024-08-22 15:11:00|105893.3|105868.3|105900.1|105875.1|105901.7|105876.7|105893.3|105868.3|43
1724339470000|2024-08-22 15:11:10|105900.4|105875.4|105890.6|105865.6|105908.1|105883.1|105890.1|105865.1|47
1724339480000|2024-08-22 15:11:20|105890.7|105865.7|105887.7|105862.7|105891.8|105866.8|105887.7|105862.7|25
1724339490000|2024-08-22 15:11:30|105887.8|105862.8|105892.5|105867.5|105892.7|105867.7|105887.8|105862.8|31
1724339500000|2024-08-22 15:11:40|105892.6|105867.6|105887.7|105862.7|105892.8|105867.8|105886.5|105861.5|33
1724339510000|2024-08-22 15:11:50|105888|105863|105892.3|105867.3|105892.6|105867.6|105885.1|105860.1|21
1724339520000|2024-08-22 15:12:00|105892.6|105867.6|105891.5|105866.5|105894.4|105869.4|105891.4|105866.4|35
1724339530000|2024-08-22 15:12:10|105891.4|105866.4|105915.9|105890.9|105916.7|105891.7|105891.4|105866.4|26
1724339540000|2024-08-22 15:12:20|105916|105891|105913.8|105888.8|105917|105892|105913.8|105888.8|27
1724339550000|2024-08-22 15:12:30|105913.5|105888.5|105909.5|105884.5|105915.1|105890.1|105908.9|105883.9|32
1724339560000|2024-08-22 15:12:40|105909.8|105884.8|105911|105886|105912.3|105887.3|105908.3|105883.3|27
1724339570000|2024-08-22 15:12:50|105912.2|105887.2|105914.7|105889.7|105915.7|105890.7|105910.1|105885.1|46
1724339580000|2024-08-22 15:13:00|105915.8|105890.8|105939.5|105914.5|105939.5|105914.5|105915.5|105890.5|44
1724339590000|2024-08-22 15:13:10|105939.3|105914.3|105949.8|105924.8|105950.4|105925.4|105935.8|105910.8|48
1724339600000|2024-08-22 15:13:20|105951|105926|105961.9|105936.9|105961.9|105936.9|105950|105925|50
1724339610000|2024-08-22 15:13:30|105962.1|105937.1|105963.3|105938.3|105965.7|105940.7|105955|105930|59
1724339620000|2024-08-22 15:13:40|105961.9|105936.9|105963.6|105938.6|105964.9|105939.9|105961.8|105936.8|35
1724339630000|2024-08-22 15:13:50|105963.5|105938.5|105962.8|105937.8|105964.3|105939.3|105956.7|105931.7|41
1724339640000|2024-08-22 15:14:00|105962.7|105937.7|105964.3|105939.3|105964.7|105939.7|105957.6|105932.6|53
1724339650000|2024-08-22 15:14:10|105964.7|105939.7|105964.7|105939.7|105967.4|105942.4|105964.6|105939.6|36
1724339660000|2024-08-22 15:14:20|105964.8|105939.8|105964.7|105939.7|105966.2|105941.2|105958.2|105933.2|42
1724339670000|2024-08-22 15:14:30|105964.3|105939.3|105947.1|105922.1|105964.3|105939.3|105946.6|105921.6|31
1724339680000|2024-08-22 15:14:40|105947|105922|105951.4|105926.4|105951.8|105926.8|105940.5|105915.5|46
1724339690000|2024-08-22 15:14:50|105951.2|105926.2|105954.8|105929.8|105955.3|105930.3|105951|105926|37
1724339700000|2024-08-22 15:15:00|105954.5|105929.5|105958.4|105933.4|105958.5|105933.5|105953.1|105928.1|49
1724339710000|2024-08-22 15:15:10|105958.5|105933.5|105947.7|105922.7|105959.9|105934.9|105947.7|105922.7|28
1724339720000|2024-08-22 15:15:20|105946.8|105921.8|105936.4|105911.4|105946.8|105921.8|105935.7|105910.7|46
1724339730000|2024-08-22 15:15:30|105935.7|105910.7|105952|105927|105952.3|105927.3|105922.9|105897.9|52
1724339740000|2024-08-22 15:15:40|105951.9|105926.9|105960|105935|105960|105935|105950.3|105925.3|35
1724339750000|2024-08-22 15:15:50|105960.1|105935.1|105957.2|105932.2|105960.1|105935.1|105954.7|105929.7|40
1724339760000|2024-08-22 15:16:00|105957.7|105932.7|105960.4|105935.4|105960.7|105935.7|105955|105930|49
1724339770000|2024-08-22 15:16:10|105960.3|105935.3|105960.2|105935.2|105960.8|105935.8|105957.4|105932.4|38
1724339780000|2024-08-22 15:16:20|105958.6|105933.6|105959.1|105934.1|105959.9|105934.9|105958.4|105933.4|27
1724339790000|2024-08-22 15:16:30|105959.6|105934.6|105974.3|105924.3|105974.3|105937.6|105958.9|105922.2|33
1724339800000|2024-08-22 15:16:40|105974.4|105924.4|105955.9|105930.9|105974.4|105932.4|105955.4|105918.4|29
1724339810000|2024-08-22 15:16:50|105956.3|105931.3|105960.7|105935.7|105975.2|105950.2|105956.3|105931.3|47
1724339820000|2024-08-22 15:17:00|105960.8|105935.8|105968.7|105943.7|105969.7|105944.7|105958.7|105933.7|38
1724339830000|2024-08-22 15:17:10|105968.3|105943.3|105969.4|105944.4|105969.5|105944.5|105966.7|105941.7|34
1724339840000|2024-08-22 15:17:20|105969.8|105944.8|105958.2|105933.2|105969.9|105944.9|105958.2|105933.2|35
1724339850000|2024-08-22 15:17:30|105958.3|105933.3|105953.6|105928.6|105964.6|105939.6|105952.7|105927.7|46
1724339860000|2024-08-22 15:17:40|105954|105929|105953.1|105928.1|105957.4|105932.4|105952.3|105927.3|33
1724339870000|2024-08-22 15:17:50|105953.2|105928.2|105966.9|105941.9|105970.1|105945.1|105953.2|105928.2|36
1724339880000|2024-08-22 15:18:00|105966.8|105941.8|105960.8|105935.8|105969.9|105944.9|105960.3|105935.3|46
1724339890000|2024-08-22 15:18:10|105961.1|105936.1|105952.3|105927.3|105961.2|105936.2|105950.3|105925.3|39
1724339900000|2024-08-22 15:18:20|105952|105927|105956.5|105931.5|105957.3|105932.3|105952|105927|30
1724339910000|2024-08-22 15:18:30|105957|105932|105952.6|105927.6|105957|105932|105952.6|105927.6|25
1724339920000|2024-08-22 15:18:40|105953.1|105928.1|105929.3|105904.3|105957.9|105928.5|105929.1|105892.1|40
1724339930000|2024-08-22 15:18:50|105929.4|105904.4|105933.7|105908.7|105935.1|105910.1|105929.4|105904.4|36
1724339940000|2024-08-22 15:19:00|105933|105908|105927.6|105902.6|105933|105908|105926.2|105901.2|35
1724339950000|2024-08-22 15:19:10|105927.5|105902.5|105937|105912|105939.5|105914.5|105926.9|105901.9|45
1724339960000|2024-08-22 15:19:20|105935.3|105910.3|105941.8|105916.8|105941.9|105916.9|105927.3|105902.3|44
1724339970000|2024-08-22 15:19:30|105941|105916|105939.4|105914.4|105944|105919|105938.9|105913.9|22
1724339980000|2024-08-22 15:19:40|105939.5|105914.5|105955.6|105930.6|105956|105931|105939.5|105914.5|37
1724339990000|2024-08-22 15:19:50|105955.5|105930.5|105996.9|105946.9|105998.8|105957.3|105955.4|105930.4|43
1724340000000|2024-08-22 15:20:00|105996.5|105946.5|106026|105976|106034.9|105984.9|105996.5|105946.5|60
1724340010000|2024-08-22 15:20:10|106027.1|105977.1|106043.4|105993.4|106051.4|106001.4|106027.1|105977.1|58
1724340020000|2024-08-22 15:20:20|106043.6|105993.6|106038.7|105988.7|106045.5|105995.5|106038.7|105988.7|51
1724340030000|2024-08-22 15:20:30|106025.8|105975.8|106007.4|105957.4|106025.8|105975.8|105989|105939|65
1724340040000|2024-08-22 15:20:40|106007.6|105957.6|105998.6|105948.6|106012|105962|105998.6|105948.6|54
1724340050000|2024-08-22 15:20:50|105999.8|105949.8|106006.9|105956.9|106009.1|105959.1|105987.6|105937.6|64
1724340060000|2024-08-22 15:21:00|106006.8|105956.8|106008.4|105958.4|106008.8|105958.8|105996.3|105946.3|50
1724340070000|2024-08-22 15:21:10|106008.7|105958.7|106017.3|105967.3|106019.6|105969.6|106008.7|105958.7|41
1724340080000|2024-08-22 15:21:20|106015.4|105965.4|106021.4|105971.4|106023.5|105973.5|106007.8|105957.8|45
1724340090000|2024-08-22 15:21:30|106020.9|105970.9|106026.4|105976.4|106027|105977|106020.4|105970.4|48
1724340100000|2024-08-22 15:21:40|106025.7|105975.7|106021.1|105971.1|106026.5|105976.5|106016.8|105966.8|35
1724340110000|2024-08-22 15:21:50|106021.2|105971.2|106008.6|105958.6|106024.7|105974.7|106003.3|105953.3|32
1724340120000|2024-08-22 15:22:00|106008.8|105958.8|106002.4|105952.4|106009.3|105959.3|106002|105952|20
1724340130000|2024-08-22 15:22:10|106002.1|105952.1|105988.4|105938.4|106002.1|105952.1|105979.6|105929.6|34
1724340140000|2024-08-22 15:22:20|105988.7|105938.7|105988|105938|105989.8|105939.8|105988|105938|18
1724340150000|2024-08-22 15:22:30|105988.2|105938.2|105985|105935|105989.3|105939.3|105984.4|105934.4|24
1724340160000|2024-08-22 15:22:40|105984.5|105934.5|105983.1|105933.1|106005.2|105955.2|105983.1|105933.1|34
1724340170000|2024-08-22 15:22:50|105985.1|105935.1|105981.7|105931.7|105992.1|105942.1|105980.7|105930.7|44
1724340180000|2024-08-22 15:23:00|105980.4|105930.4|105988.1|105963.1|105992.4|105967.4|105980.4|105930.4|41
1724340190000|2024-08-22 15:23:10|105988.3|105963.3|106022|105972|106022.3|105986|105988.2|105963.2|50
1724340200000|2024-08-22 15:23:20|106023|105973|106027.2|105977.2|106033.7|105983.7|106023|105973|50
1724340210000|2024-08-22 15:23:30|106026.4|105976.4|106014.8|105989.8|106026.4|105990.6|106001.5|105961.3|54
1724340220000|2024-08-22 15:23:40|106013.9|105988.9|106027.6|105977.6|106044|105994|106009.9|105970.3|62
1724340230000|2024-08-22 15:23:50|106028.1|105978.1|106020.2|105970.2|106028.1|105978.1|106019.4|105969.4|48
1724340240000|2024-08-22 15:24:00|106020|105970|106038.9|105988.9|106038.9|105988.9|106018.5|105968.5|45
1724340250000|2024-08-22 15:24:10|106038.4|105988.4|106033|105983|106042.5|105992.5|106030.8|105980.8|61
1724340260000|2024-08-22 15:24:20|106032.9|105982.9|106025.9|105975.9|106032.9|105982.9|106024.4|105974.4|41
1724340270000|2024-08-22 15:24:30|106025.5|105975.5|106025.8|105975.8|106029.3|105979.3|106024.1|105974.1|35
1724340280000|2024-08-22 15:24:40|106026.5|105976.5|106017.1|105967.1|106027|105977|106016.6|105966.6|33
1724340290000|2024-08-22 15:24:50|106017.2|105967.2|106004.9|105979.9|106018.7|105987.8|106004.9|105967.2|43
1724340300000|2024-08-22 15:25:00|106005.3|105980.3|105991.1|105966.1|106006.1|105981.1|105988.7|105963.7|42
1724340310000|2024-08-22 15:25:10|105991|105966|105994.2|105969.2|105994.6|105969.6|105989.7|105964.7|29
1724340320000|2024-08-22 15:25:20|105994.3|105969.3|105992.3|105967.3|105994.4|105969.4|105991.9|105966.9|19
1724340330000|2024-08-22 15:25:30|105992.5|105967.5|105999.5|105974.5|106002.9|105975|105986.1|105949.8|42
1724340340000|2024-08-22 15:25:40|106002.1|105977.1|106003.8|105978.8|106004.5|105979.5|106000|105975|35
1724340350000|2024-08-22 15:25:50|106003.6|105978.6|106006.5|105981.5|106007.2|105982.2|106002.6|105977.6|33
1724340360000|2024-08-22 15:26:00|106007|105982|106008|105983|106008.9|105983.9|106007|105982|21
1724340370000|2024-08-22 15:26:10|106007.6|105982.6|106007.9|105982.9|106008.9|105983.9|106006.3|105981.3|26
1724340380000|2024-08-22 15:26:20|106011.1|105986.1|106009.9|105959.9|106011.7|105986.7|105997.7|105959.1|42
1724340390000|2024-08-22 15:26:30|106009.8|105959.8|105988.4|105963.4|106009.8|105974.1|105986.2|105959|35
1724340400000|2024-08-22 15:26:40|105988.2|105963.2|106005.4|105980.4|106005.8|105980.8|105988.2|105963.2|36
1724340410000|2024-08-22 15:26:50|106004.5|105979.5|105998.5|105973.5|106006.6|105981.6|105998.4|105973.4|34
1724340420000|2024-08-22 15:27:00|105998|105973|105993.1|105968.1|106011.5|105974.3|105993.1|105959.8|30
1724340430000|2024-08-22 15:27:10|105983.4|105958.4|105990.3|105940.3|105990.3|105958.4|105968.8|105938.6|48
1724340440000|2024-08-22 15:27:20|105989.9|105939.9|105987.1|105937.1|105989.9|105939.9|105984.5|105934.5|39
1724340450000|2024-08-22 15:27:30|105987.5|105937.5|105987.2|105937.2|105988.2|105938.2|105982.9|105932.9|36
1724340460000|2024-08-22 15:27:40|105987.1|105937.1|105986.3|105936.3|105988.6|105938.6|105985.3|105935.3|28
1724340470000|2024-08-22 15:27:50|105986.4|105936.4|105970.7|105920.7|105986.4|105936.4|105970.7|105920.7|36
1724340480000|2024-08-22 15:28:00|105969.6|105919.6|105948|105923|105969.6|105933.8|105946.5|105919.6|45
1724340490000|2024-08-22 15:28:10|105946.9|105921.9|105931.8|105906.8|105946.9|105921.9|105931.8|105906.8|48
1724340500000|2024-08-22 15:28:20|105931.5|105906.5|105924.6|105899.6|105936|105911|105924.6|105899.6|46
1724340510000|2024-08-22 15:28:30|105924.2|105899.2|105932.3|105907.3|105940.6|105915.6|105923.5|105898.5|54
1724340520000|2024-08-22 15:28:40|105932.2|105907.2|105947.8|105897.8|105948.9|105913.5|105931.8|105894.4|45
1724340530000|2024-08-22 15:28:50|105947.7|105897.7|105924.1|105899.1|105949.1|105899.8|105922.3|105879.7|53
1724340540000|2024-08-22 15:29:00|105924.6|105899.6|105932.7|105907.7|105934.6|105909.6|105924.6|105899.6|57
1724340550000|2024-08-22 15:29:10|105932.6|105907.6|105930.7|105905.7|105937.3|105912.3|105930.1|105905.1|41
1724340560000|2024-08-22 15:29:20|105931|105906|105944.8|105919.8|105944.8|105919.8|105931|105906|27
1724340570000|2024-08-22 15:29:30|105944.9|105919.9|105958.4|105908.4|105959.8|105920.6|105944.6|105906.8|33
1724340580000|2024-08-22 15:29:40|105959.4|105909.4|105942|105917|105959.6|105917.2|105942|105904.7|22
1724340590000|2024-08-22 15:29:50|105941.9|105916.9|105940.5|105915.5|105953.4|105920.6|105937.9|105902.5|33
1724340600000|2024-08-22 15:30:00|105939.4|105914.4|105938.4|105913.4|105942.5|105917.5|105938|105913|32
1724340610000|2024-08-22 15:30:10|105937.9|105912.9|105941|105916|105942.6|105917.6|105937.2|105912.2|35
1724340620000|2024-08-22 15:30:20|105942.1|105917.1|105948.7|105923.7|105948.7|105923.7|105942.1|105917.1|21
1724340630000|2024-08-22 15:30:30|105948.5|105923.5|105947.6|105922.6|105949.3|105924.3|105947.6|105922.6|7
1724340640000|2024-08-22 15:30:40|105946.8|105921.8|105948.9|105923.9|105958.5|105923.9|105945.9|105908.5|14
1724340650000|2024-08-22 15:30:50|105948.7|105923.7|105950.4|105925.4|105950.4|105925.4|105948.4|105923.4|5
1724340660000|2024-08-22 15:31:00|105948.9|105923.9|105963.2|105913.2|105966.9|105924.6|105948.9|105913|41
1724340670000|2024-08-22 15:31:10|105962.8|105912.8|105959.2|105909.2|105964.5|105914.5|105959.2|105909.2|23
1724340680000|2024-08-22 15:31:20|105959.1|105909.1|105959.5|105909.5|105959.7|105923.2|105946.6|105908.6|9
1724340690000|2024-08-22 15:31:30|105959.6|105909.6|105958.9|105908.9|105960.4|105910.4|105958.9|105908.9|11
1724340700000|2024-08-22 15:31:40|105958.8|105908.8|105942.9|105917.9|105959.9|105917.9|105942.9|105905.2|24
1724340710000|2024-08-22 15:31:50|105943.2|105918.2|105944.7|105919.7|105944.7|105919.7|105942.5|105917.5|14
1724340720000|2024-08-22 15:32:00|105944.9|105919.9|105948.3|105923.3|105948.7|105923.7|105944.4|105919.4|14
1724340730000|2024-08-22 15:32:10|105948.2|105923.2|105951.6|105926.6|105954.7|105929.7|105947.4|105922.4|27
1724340740000|2024-08-22 15:32:20|105951.2|105926.2|105948.9|105923.9|105951.2|105926.2|105948.5|105923.5|10
1724340750000|2024-08-22 15:32:30|105949|105924|105955.6|105905.6|105957.1|105924|105944.3|105905.2|19
1724340760000|2024-08-22 15:32:40|105955.2|105905.2|105953.2|105903.2|105956.7|105906.7|105953.2|105903.2|17
1724340770000|2024-08-22 15:32:50|105954|105904|105963.1|105913.1|105963.4|105913.4|105952.9|105902.9|25
1724340780000|2024-08-22 15:33:00|105963.9|105913.9|105966.6|105916.6|105966.6|105916.6|105962.8|105912.8|19
1724340790000|2024-08-22 15:33:10|105966.1|105916.1|105975.2|105925.2|105975.2|105925.2|105962.9|105912.9|46
1724340800000|2024-08-22 15:33:20|105977.6|105927.6|105998.8|105948.8|106000|105950|105975|105925|42
1724340810000|2024-08-22 15:33:30|105998.7|105948.7|106008|105958|106011.5|105961.5|105998|105948|37
1724340820000|2024-08-22 15:33:40|106007.7|105957.7|106001.9|105951.9|106008|105958|106000.2|105950.2|19
1724340830000|2024-08-22 15:33:50|106002|105952|106001.6|105951.6|106003.1|105953.1|106001.6|105951.6|11
1724340840000|2024-08-22 15:34:00|106001|105951|105997.2|105947.2|106003.8|105953.8|105996.5|105946.5|22
1724340850000|2024-08-22 15:34:10|105997.1|105947.1|105984.5|105959.5|105997.1|105960.6|105984.2|105945.6|11
1724340860000|2024-08-22 15:34:20|105984.4|105959.4|105982.2|105932.2|105987.4|105959.4|105973.8|105930.7|44
1724340870000|2024-08-22 15:34:30|105982.7|105932.7|105979.8|105929.8|105983.1|105933.1|105978.7|105928.7|25
1724340880000|2024-08-22 15:34:40|105979.4|105929.4|105978.5|105928.5|105980.1|105930.1|105978.5|105928.5|15
1724340890000|2024-08-22 15:34:50|105978.6|105928.6|105978.9|105928.9|105978.9|105928.9|105972.1|105922.1|37
1724340900000|2024-08-22 15:35:00|105978.7|105928.7|105969.3|105919.3|105978.7|105928.7|105965.9|105915.9|34
1724340910000|2024-08-22 15:35:10|105969.6|105919.6|105965.6|105915.6|105970|105920|105964.2|105914.2|24
1724340920000|2024-08-22 15:35:20|105965.3|105915.3|105967.1|105917.1|105968.4|105918.4|105964.2|105914.2|27
1724340930000|2024-08-22 15:35:30|105966.9|105916.9|105963.6|105913.6|105967|105917|105957.1|105907.1|23
1724340940000|2024-08-22 15:35:40|105962.7|105912.7|105972.5|105922.5|105973.2|105937.8|105948.9|105910.3|47
1724340950000|2024-08-22 15:35:50|105971.1|105921.1|105960.9|105935.9|105971.6|105936.2|105954|105918.3|40
1724340960000|2024-08-22 15:36:00|105961.5|105936.5|105957.6|105932.6|105975.8|105936.5|105956.9|105918.3|32
1724340970000|2024-08-22 15:36:10|105957.3|105932.3|105986.3|105936.3|105987.2|105937.8|105957.3|105926.3|37
1724340980000|2024-08-22 15:36:20|105986|105936|105979.1|105929.1|105986.5|105936.5|105978.8|105928.8|23
1724340990000|2024-08-22 15:36:30|105978.9|105928.9|105982.9|105932.9|105984.3|105934.3|105972.6|105922.6|31
1724341000000|2024-08-22 15:36:40|105983.8|105933.8|105984.5|105934.5|105986.8|105936.8|105983.8|105933.8|18
1724341010000|2024-08-22 15:36:50|105984.6|105934.6|105980.4|105930.4|105986.1|105936.1|105980|105930|32
1724341020000|2024-08-22 15:37:00|105979.8|105929.8|105982.4|105932.4|105982.4|105932.4|105979.4|105929.4|23
1724341030000|2024-08-22 15:37:10|105982.2|105932.2|105985.9|105935.9|105986.8|105936.8|105981.1|105931.1|23
1724341040000|2024-08-22 15:37:20|105985.8|105935.8|106000.7|105950.7|106003.8|105953.8|105985.8|105935.8|47
1724341050000|2024-08-22 15:37:30|106001|105951|106001.8|105951.8|106006|105956|106001|105951|20
1724341060000|2024-08-22 15:37:40|106001.5|105951.5|106003.6|105953.6|106005.9|105955.9|105996.2|105946.2|29
1724341070000|2024-08-22 15:37:50|106003.2|105953.2|106007.3|105957.3|106011.4|105961.4|106003.2|105953.2|30
1724341080000|2024-08-22 15:38:00|106006.9|105956.9|106007.4|105957.4|106008|105958|106002.4|105952.4|34
1724341090000|2024-08-22 15:38:10|106007.5|105957.5|106019.6|105969.6|106020.1|105970.1|106007.4|105957.4|27
1724341100000|2024-08-22 15:38:20|106019.5|105969.5|106028.3|105978.3|106029.6|105979.6|106019.5|105969.5|24
1724341110000|2024-08-22 15:38:30|106028.1|105978.1|106027|105977|106028.1|105978.1|106027|105977|6
1724341120000|2024-08-22 15:38:40|106027.2|105977.2|106028.1|105978.1|106028.2|105978.2|106027.2|105977.2|23
1724341130000|2024-08-22 15:38:50|106027.4|105977.4|106028.5|105978.5|106028.6|105978.6|106027.4|105977.4|18
1724341140000|2024-08-22 15:39:00|106027.5|105977.5|106024.9|105974.9|106028.5|105987|106008|105970.2|30
1724341150000|2024-08-22 15:39:10|106025.4|105975.4|106012.7|105962.7|106026.6|105976.6|106012.7|105962.7|37
1724341160000|2024-08-22 15:39:20|106012.9|105962.9|106012.4|105962.4|106015.1|105965.1|106008.2|105958.2|44
1724341170000|2024-08-22 15:39:30|106012.6|105962.6|106009|105959|106018.1|105968.1|106005.5|105955.5|46
1724341180000|2024-08-22 15:39:40|106008.1|105958.1|106008.8|105958.8|106010.9|105960.9|106006.8|105956.8|36
1724341190000|2024-08-22 15:39:50|106008.2|105958.2|106011|105961|106015.6|105965.6|106008.2|105958.2|31
1724341200000|2024-08-22 15:40:00|106010.6|105960.6|106008.2|105958.2|106011.9|105961.9|106007.6|105957.6|22
1724341210000|2024-08-22 15:40:10|106008.4|105958.4|106011.6|105961.6|106011.9|105961.9|106007.6|105957.6|26
1724341220000|2024-08-22 15:40:20|106010.7|105960.7|106030.7|105980.7|106031.1|105981.1|106009.3|105959.3|44
1724341230000|2024-08-22 15:40:30|106029.9|105979.9|106029.7|105979.7|106031.7|105981.7|106028.7|105978.7|32
1724341240000|2024-08-22 15:40:40|106030.2|105980.2|106037.3|105987.3|106037.5|105987.5|106030.2|105980.2|22
1724341250000|2024-08-22 15:40:50|106037.1|105987.1|106042.7|105992.7|106042.7|105992.7|106035.4|105985.4|24
1724341260000|2024-08-22 15:41:00|106044.7|105994.7|106034.9|106009.9|106045.8|106010.8|106031.6|105994.5|41
1724341270000|2024-08-22 15:41:10|106035.2|106010.2|106024.9|105999.9|106045.7|106010.2|106024.9|105993.9|26
1724341280000|2024-08-22 15:41:20|106025|106000|106020|105995|106025|106000|106018.7|105993.7|23
1724341290000|2024-08-22 15:41:30|106019.6|105994.6|106018.7|105993.7|106019.7|105994.7|106018.5|105993.5|9
1724341300000|2024-08-22 15:41:40|106019.4|105994.4|106010.1|105985.1|106019.4|105994.4|106009.3|105984.3|28
1724341310000|2024-08-22 15:41:50|106010.2|105985.2|106014.2|105989.2|106016|105991|106010.2|105985.2|12
1724341320000|2024-08-22 15:42:00|106014.7|105989.7|106014.5|105989.5|106016.3|105991.3|106013.5|105988.5|21
1724341330000|2024-08-22 15:42:10|106014.7|105989.7|106015.7|105990.7|106018.3|105993.3|106013.7|105988.7|23
1724341340000|2024-08-22 15:42:20|106015.6|105990.6|106014.2|105989.2|106017.7|105992.7|106013.7|105988.7|19
1724341350000|2024-08-22 15:42:30|106014.1|105989.1|106018.5|105993.5|106018.5|105993.5|106013.3|105988.3|19
1724341360000|2024-08-22 15:42:40|106018.6|105993.6|106021.4|105996.4|106021.4|105996.4|106018.3|105993.3|13
1724341370000|2024-08-22 15:42:50|106021.6|105996.6|106032.8|105982.8|106032.8|105997.9|106020.7|105982.8|18
1724341380000|2024-08-22 15:43:00|106033.4|105983.4|106034.7|105984.7|106035.1|105985.1|106033.1|105983.1|20
1724341390000|2024-08-22 15:43:10|106034.9|105984.9|106030.2|105980.2|106037|105987|106030.2|105980.2|27
1724341400000|2024-08-22 15:43:20|106029.3|105979.3|106029.2|105979.2|106030.2|105980.2|106025.2|105975.2|25
1724341410000|2024-08-22 15:43:30|106029.3|105979.3|106032.5|105982.5|106032.8|105982.8|106029.3|105979.3|22
1724341420000|2024-08-22 15:43:40|106032.9|105982.9|106031.3|105981.3|106032.9|105982.9|106030.7|105980.7|15
1724341430000|2024-08-22 15:43:50|106031.2|105981.2|106036.4|105986.4|106036.4|105986.4|106030.8|105980.8|25
1724341440000|2024-08-22 15:44:00|106036.3|105986.3|106031.5|105981.5|106036.3|105986.3|106031.1|105981.1|25
1724341450000|2024-08-22 15:44:10|106031.2|105981.2|106031.8|105981.8|106031.9|105981.9|106031.2|105981.2|12
1724341460000|2024-08-22 15:44:20|106031.5|105981.5|106015|105990|106031.5|105992.3|106014.8|105978.7|41
1724341470000|2024-08-22 15:44:30|106014.7|105989.7|106010.8|105985.8|106014.7|105989.7|106010|105985|34
1724341480000|2024-08-22 15:44:40|106010.4|105985.4|106011.8|105986.8|106014.9|105989.9|106010.4|105985.4|29
1724341490000|2024-08-22 15:44:50|106013.2|105988.2|106017.1|105992.1|106017.1|105992.1|106012.4|105987.4|24
1724341500000|2024-08-22 15:45:00|106017.4|105992.4|106024.8|105999.8|106024.9|105999.9|106017.4|105992.4|27
1724341510000|2024-08-22 15:45:10|106025.5|106000.5|106027.8|106002.8|106033.6|106008.6|106025.5|106000.5|31
1724341520000|2024-08-22 15:45:20|106027.3|106002.3|106035.8|106010.8|106035.8|106010.8|106026.2|106001.2|37
1724341530000|2024-08-22 15:45:30|106035.1|106010.1|106037.8|106012.8|106039.4|106014.4|106034.9|106009.9|23
1724341540000|2024-08-22 15:45:40|106038.3|106013.3|106048.9|105998.9|106049.4|106015|106038.3|105997.8|21
1724341550000|2024-08-22 15:45:50|106048.8|105998.8|106033.6|106008.6|106049|106013.1|106033.6|105998.7|11
1724341560000|2024-08-22 15:46:00|106034.2|106009.2|106024.3|105999.3|106034.5|106009.5|106024.2|105999.2|39
1724341570000|2024-08-22 15:46:10|106023.1|105998.1|106018.9|105993.9|106024.1|105999.1|106016.1|105991.1|32
1724341580000|2024-08-22 15:46:20|106019|105994|106020.8|105995.8|106020.8|105995.8|106015.4|105990.4|19
1724341590000|2024-08-22 15:46:30|106021.1|105996.1|106014.2|105989.2|106021.3|105996.3|106014.2|105989.2|19
1724341600000|2024-08-22 15:46:40|106013.9|105988.9|106012.9|105987.9|106013.9|105988.9|106012.9|105987.9|6
1724341610000|2024-08-22 15:46:50|106012.5|105987.5|106012.8|105987.8|106015.5|105990.5|106012.5|105987.5|8
1724341620000|2024-08-22 15:47:00|106012.6|105987.6|106015.2|105990.2|106015.2|105990.2|106012.4|105987.4|13
1724341630000|2024-08-22 15:47:10|106015.4|105990.4|106023.5|105998.5|106025.9|106000.9|106013.5|105988.5|27
1724341640000|2024-08-22 15:47:20|106024|105999|106005.3|105980.3|106024|105999|106005.3|105980.3|24
1724341650000|2024-08-22 15:47:30|106005.2|105980.2|106006.5|105956.5|106014.3|105980.2|106005.1|105956.5|21
1724341660000|2024-08-22 15:47:40|106006.9|105956.9|106010.5|105960.5|106011.3|105961.3|106006.9|105956.9|12
1724341670000|2024-08-22 15:47:50|106010.7|105960.7|106006.6|105956.6|106012.5|105962.5|106006.3|105956.3|21
1724341680000|2024-08-22 15:48:00|106006.9|105956.9|106010.2|105960.2|106010.2|105960.2|106006.5|105956.5|16
1724341690000|2024-08-22 15:48:10|106010.4|105960.4|106017.9|105967.9|106017.9|105967.9|106009.7|105959.7|18
1724341700000|2024-08-22 15:48:20|106019|105969|106016.3|105966.3|106019.2|105980.1|106003.5|105965.1|23
1724341710000|2024-08-22 15:48:30|106017.4|105967.4|106020.7|105970.7|106020.7|105970.7|106017|105967|18
1724341720000|2024-08-22 15:48:40|106020.8|105970.8|106025.4|105975.4|106025.5|105975.5|106020.2|105970.2|21
1724341730000|2024-08-22 15:48:50|106025.5|105975.5|106025|105975|106027.4|105977.4|106025|105975|15
1724341740000|2024-08-22 15:49:00|106025.2|105975.2|106029.3|105979.3|106030.6|105980.6|106025.2|105975.2|13
1724341750000|2024-08-22 15:49:10|106030.1|105980.1|106017|105992|106030.1|105993.4|106016.9|105976.9|14
1724341760000|2024-08-22 15:49:20|106016.8|105991.8|106019.2|105994.2|106020.7|105995.7|106016.8|105991.8|9
1724341770000|2024-08-22 15:49:30|106019|105994|106015.5|105990.5|106019.9|105994.9|106014.4|105989.4|22
1724341780000|2024-08-22 15:49:40|106017.1|105992.1|106017.5|105992.5|106017.5|105992.5|106013.5|105988.5|18
1724341790000|2024-08-22 15:49:50|106017.8|105992.8|106023.1|105998.1|106023.1|105998.1|106017.5|105992.5|23
1724341800000|2024-08-22 15:50:00|106023.6|105998.6|106017.6|105992.6|106023.6|105998.6|106016.8|105991.8|18
1724341810000|2024-08-22 15:50:10|106018.1|105993.1|106034.8|105984.8|106034.9|105994.5|106018.1|105982.9|11
1724341820000|2024-08-22 15:50:20|106034.4|105984.4|106032|105982|106034.4|105984.4|106031.5|105981.5|22
1724341830000|2024-08-22 15:50:30|106029.4|105979.4|106031|105981|106031|105981|106026.5|105976.5|14
1724341840000|2024-08-22 15:50:40|106031.1|105981.1|106033.5|105983.5|106033.5|105983.5|106030.3|105980.3|27
1724341850000|2024-08-22 15:50:50|106032.5|105982.5|106027.2|105977.2|106033.7|105983.7|106027.2|105977.2|14
1724341860000|2024-08-22 15:51:00|106026.8|105976.8|106026.5|105976.5|106027.9|105977.9|106026|105976|13
1724341870000|2024-08-22 15:51:10|106027.7|105977.7|106019.1|105969.1|106027.7|105977.7|106019.1|105969.1|13
1724341880000|2024-08-22 15:51:20|106019|105969|106013.7|105963.7|106020.3|105970.3|106013.6|105963.6|28
1724341890000|2024-08-22 15:51:30|106013.9|105963.9|106006.8|105956.8|106013.9|105963.9|106006.8|105956.8|19
1724341900000|2024-08-22 15:51:40|106006.7|105956.7|106007.4|105957.4|106009.8|105972.1|105996.1|105956.7|19
1724341910000|2024-08-22 15:51:50|106006.9|105956.9|106005.9|105955.9|106006.9|105956.9|106000.9|105950.9|26
1724341920000|2024-08-22 15:52:00|106005.6|105955.6|106006.6|105956.6|106007.6|105957.6|106003.6|105953.6|22
1724341930000|2024-08-22 15:52:10|106006.2|105956.2|106003.8|105953.8|106006.3|105956.3|106003.8|105953.8|14
1724341940000|2024-08-22 15:52:20|106003.9|105953.9|106008.3|105958.3|106008.5|105958.5|106003.9|105953.9|10
1724341950000|2024-08-22 15:52:30|106007.7|105957.7|106006.7|105956.7|106007.7|105957.7|106005.6|105955.6|20
1724341960000|2024-08-22 15:52:40|106005.8|105955.8|106002.7|105952.7|106006.7|105956.7|106002.7|105952.7|16
1724341970000|2024-08-22 15:52:50|106003.5|105953.5|106009.2|105959.2|106010|105960|106003.5|105953.5|20
1724341980000|2024-08-22 15:53:00|106010|105960|106014.2|105964.2|106014.2|105964.2|106009.7|105959.7|24
1724341990000|2024-08-22 15:53:10|106014.7|105964.7|106010.1|105985.1|106014.7|105985.1|106000.1|105964|24
1724342000000|2024-08-22 15:53:20|106011.8|105986.8|106010.8|105985.8|106012.5|105987.5|106009.4|105984.4|38
1724342010000|2024-08-22 15:53:30|106010.6|105985.6|106007.7|105982.7|106010.6|105985.6|106007.7|105982.7|7
1724342020000|2024-08-22 15:53:40|106007.6|105982.6|106005.8|105980.8|106007.6|105982.6|106005.1|105980.1|5
1724342030000|2024-08-22 15:53:50|106004.8|105979.8|106002.5|105977.5|106004.9|105979.9|106002.5|105977.5|13
1724342040000|2024-08-22 15:54:00|106003.4|105978.4|106016.2|105966.2|106017.3|105978.4|106001.5|105965.2|15
1724342050000|2024-08-22 15:54:10|106017.3|105967.3|106013.3|105963.3|106017.3|105967.3|106012.6|105962.6|10
1724342060000|2024-08-22 15:54:20|106012.7|105962.7|105995.1|105970.1|106013|105973.8|105994.7|105961.1|14
1724342070000|2024-08-22 15:54:30|105994.7|105969.7|106008.2|105958.2|106008.4|105969.7|105990.3|105955.6|28
1724342080000|2024-08-22 15:54:40|106008.5|105958.5|106001.6|105951.6|106010.8|105960.8|106001.6|105951.6|29
1724342090000|2024-08-22 15:54:50|106002.8|105952.8|106001.6|105951.6|106003.3|105953.3|106001|105951|10
1724342100000|2024-08-22 15:55:00|106002.5|105952.5|106002.8|105952.8|106003.8|105953.8|106001.8|105951.8|12
1724342110000|2024-08-22 15:55:10|106003|105953|106012.1|105962.1|106012.1|105962.1|106002.8|105952.8|21
1724342120000|2024-08-22 15:55:20|106012.8|105962.8|106016.9|105966.9|106019.9|105969.9|106012.8|105962.8|23
1724342130000|2024-08-22 15:55:30|106015.3|105965.3|106000.6|105975.6|106016.6|105977.9|106000.6|105965.3|37
1724342140000|2024-08-22 15:55:40|106000|105975|105999.2|105974.2|106000.5|105975.5|105998.9|105973.9|11
1724342150000|2024-08-22 15:55:50|105999.4|105974.4|105996.2|105946.2|106008.9|105974.4|105996.2|105946.2|25
1724342160000|2024-08-22 15:56:00|105996.9|105946.9|105993.3|105943.3|106001.6|105951.6|105993.3|105943.3|29
1724342170000|2024-08-22 15:56:10|105993|105943|105999.8|105949.8|105999.8|105949.8|105993|105943|23
1724342180000|2024-08-22 15:56:20|105999.9|105949.9|105999.2|105949.2|106000|105950|105997.8|105947.8|11
1724342190000|2024-08-22 15:56:30|105999.4|105949.4|105994|105944|105999.4|105949.4|105994|105944|15
1724342200000|2024-08-22 15:56:40|105993.8|105943.8|105985.1|105960.1|105996.2|105961.1|105982.6|105943.7|22
1724342210000|2024-08-22 15:56:50|105985.3|105960.3|105989.5|105964.5|105989.7|105964.7|105985.1|105960.1|21
1724342220000|2024-08-22 15:57:00|105990.4|105965.4|105989.6|105964.6|105992.5|105967.5|105988.9|105963.9|17
1724342230000|2024-08-22 15:57:10|105988.6|105963.6|106007.2|105982.2|106007.4|105982.4|105988|105963|38
1724342240000|2024-08-22 15:57:20|106007.4|105982.4|106002.1|105977.1|106007.4|105982.4|105999.6|105974.6|25
1724342250000|2024-08-22 15:57:30|106001.9|105976.9|106000|105975|106002.7|105977.7|105999|105974|21
1724342260000|2024-08-22 15:57:40|105999.1|105974.1|105989.6|105964.6|105999.1|105974.1|105989|105964|19
1724342270000|2024-08-22 15:57:50|105990|105965|105978.1|105953.1|105990.1|105965.1|105977.5|105952.5|18
1724342280000|2024-08-22 15:58:00|105978.8|105953.8|105972.2|105947.2|105978.8|105953.8|105970|105945|26
1724342290000|2024-08-22 15:58:10|105971.7|105946.7|105961.1|105936.1|105971.7|105946.7|105958.4|105933.4|36
1724342300000|2024-08-22 15:58:20|105960.9|105935.9|105958.5|105933.5|105961.6|105936.6|105952.8|105927.8|21
1724342310000|2024-08-22 15:58:30|105958.6|105933.6|105967.9|105917.9|105970.2|105934.3|105956.4|105917.9|32
1724342320000|2024-08-22 15:58:40|105967.6|105917.6|105971.5|105921.5|105975|105925|105963|105913|35
1724342330000|2024-08-22 15:58:50|105971.8|105921.8|105966.4|105916.4|105974.7|105924.7|105966.4|105916.4|32
1724342340000|2024-08-22 15:59:00|105966.8|105916.8|105965.7|105915.7|105968.8|105918.8|105965.5|105915.5|25
1724342350000|2024-08-22 15:59:10|105965.5|105915.5|105952.1|105927.1|105965.5|105932.1|105952.1|105913.4|43
1724342360000|2024-08-22 15:59:20|105952|105927|105935.4|105910.4|105952|105927|105933.8|105908.8|46
1724342370000|2024-08-22 15:59:30|105935.1|105910.1|105935.6|105910.6|105936.8|105911.8|105934|105909|33
1724342380000|2024-08-22 15:59:40|105935.7|105910.7|105941.3|105916.3|105942.7|105917.7|105935.6|105910.6|28
1724342390000|2024-08-22 15:59:50|105941.2|105916.2|105945.5|105920.5|105945.5|105920.5|105940.5|105915.5|33
1724342400000|2024-08-22 16:00:00|105945.1|105920.1|105962.4|105912.4|105963.1|105920.1|105944.7|105907.7|24
1724342410000|2024-08-22 16:00:10|105962.3|105912.3|105959.8|105909.8|105965.5|105915.5|105959.7|105909.7|15
1724342420000|2024-08-22 16:00:20|105959.4|105909.4|105959.7|105909.7|105960.3|105910.3|105956.5|105906.5|17
1724342430000|2024-08-22 16:00:30|105959.9|105909.9|105953|105903|105959.9|105909.9|105953|105903|22
1724342440000|2024-08-22 16:00:40|105953.4|105903.4|105956.2|105906.2|105956.5|105906.5|105953.4|105903.4|13
1724342450000|2024-08-22 16:00:50|105956.1|105906.1|105958.5|105908.5|105961.5|105911.5|105956.1|105906.1|21
1724342460000|2024-08-22 16:01:00|105959.7|105909.7|105955.1|105905.1|105959.7|105909.7|105955.1|105905.1|14
1724342470000|2024-08-22 16:01:10|105955.4|105905.4|105952.1|105902.1|105956.4|105906.4|105952.1|105902.1|21
1724342480000|2024-08-22 16:01:20|105951.3|105901.3|105955.8|105905.8|105957.4|105907.4|105951.1|105901.1|24
1724342490000|2024-08-22 16:01:30|105955.9|105905.9|105954.1|105904.1|105957.6|105907.6|105954.1|105904.1|16
1724342500000|2024-08-22 16:01:40|105953.6|105903.6|105936.8|105911.8|105954|105911.8|105936.2|105903.6|7
1724342510000|2024-08-22 16:01:50|105936.5|105911.5|105948|105898|105948.2|105911.5|105935.8|105895.8|14
1724342520000|2024-08-22 16:02:00|105948.4|105898.4|105950.1|105900.1|105951.2|105901.2|105948.4|105898.4|16
1724342530000|2024-08-22 16:02:10|105949.8|105899.8|105948.2|105898.2|105949.8|105899.8|105946.7|105896.7|27
1724342540000|2024-08-22 16:02:20|105948.5|105898.5|105951.4|105901.4|105952.9|105902.9|105948.5|105898.5|17
1724342550000|2024-08-22 16:02:30|105951.5|105901.5|105951.6|105901.6|105951.6|105901.6|105951.2|105901.2|10
1724342560000|2024-08-22 16:02:40|105951.5|105901.5|105952.1|105902.1|105952.1|105902.1|105950.2|105900.2|10
1724342570000|2024-08-22 16:02:50|105951.7|105901.7|105948.4|105898.4|105952.2|105902.2|105948.4|105898.4|11
1724342580000|2024-08-22 16:03:00|105949|105899|105951.1|105901.1|105951.6|105901.6|105948.5|105898.5|18
1724342590000|2024-08-22 16:03:10|105951.2|105901.2|105951.2|105901.2|105951.2|105901.2|105947.8|105897.8|13
1724342600000|2024-08-22 16:03:20|105951.3|105901.3|105949.8|105899.8|105951.3|105901.3|105949.8|105899.8|10
1724342610000|2024-08-22 16:03:30|105950.3|105900.3|105942.9|105892.9|105950.7|105900.7|105941.4|105891.4|18
1724342620000|2024-08-22 16:03:40|105943|105893|105943.6|105893.6|105944.1|105894.1|105942.3|105892.3|15
1724342630000|2024-08-22 16:03:50|105942.7|105892.7|105923.9|105873.9|105942.7|105892.7|105921.8|105871.8|29
1724342640000|2024-08-22 16:04:00|105924|105874|105923.1|105873.1|105927.6|105877.6|105923.1|105873.1|29
1724342650000|2024-08-22 16:04:10|105923.4|105873.4|105920.3|105870.3|105923.4|105873.4|105919.3|105869.3|29
1724342660000|2024-08-22 16:04:20|105920.9|105870.9|105922.5|105872.5|105925.7|105875.7|105920.7|105870.7|33
1724342670000|2024-08-22 16:04:30|105922.7|105872.7|105925.2|105875.2|105925.5|105875.5|105922.3|105872.3|13
1724342680000|2024-08-22 16:04:40|105925.8|105875.8|105932.6|105882.6|105933.2|105883.2|105925.8|105875.8|22
1724342690000|2024-08-22 16:04:50|105932.7|105882.7|105931.6|105881.6|105934.3|105884.3|105928.2|105878.2|28
1724342700000|2024-08-22 16:05:00|105931.2|105881.2|105932|105882|105932.3|105882.3|105929.1|105879.1|18
1724342710000|2024-08-22 16:05:10|105931.9|105881.9|105927.1|105877.1|105932.1|105882.1|105927.1|105877.1|11
1724342720000|2024-08-22 16:05:20|105927|105877|105926|105876|105927|105877|105926|105876|5
1724342730000|2024-08-22 16:05:30|105926.1|105876.1|105926.4|105876.4|105926.4|105876.4|105925.5|105875.5|9
1724342740000|2024-08-22 16:05:40|105926.6|105876.6|105927.7|105877.7|105927.7|105877.7|105926.6|105876.6|8
1724342750000|2024-08-22 16:05:50|105927.4|105877.4|105925.9|105875.9|105927.9|105877.9|105925.9|105875.9|14
1724342760000|2024-08-22 16:06:00|105926.2|105876.2|105926|105876|105926.2|105876.2|105925.8|105875.8|6
1724342770000|2024-08-22 16:06:10|105929.9|105879.9|105925.6|105875.6|105931|105881|105925.6|105875.6|17
1724342780000|2024-08-22 16:06:20|105925.5|105875.5|105921.7|105871.7|105925.5|105875.5|105920.2|105870.2|13
1724342790000|2024-08-22 16:06:30|105921.6|105871.6|105921.6|105871.6|105921.6|105871.6|105921.6|105871.6|1
1724342800000|2024-08-22 16:06:40|105921.5|105871.5|105915.9|105865.9|105921.5|105871.5|105915.9|105865.9|11
1724342810000|2024-08-22 16:06:50|105915.4|105865.4|105918.6|105868.6|105918.6|105868.6|105914.9|105864.9|11
1724342820000|2024-08-22 16:07:00|105919|105869|105913.7|105863.7|105919.6|105869.6|105913.7|105863.7|11
1724342830000|2024-08-22 16:07:10|105911.2|105861.2|105902.3|105852.3|105913.6|105863.6|105902.3|105852.3|32
1724342840000|2024-08-22 16:07:20|105902.2|105852.2|105903.7|105853.7|105903.9|105853.9|105900|105850|20
1724342850000|2024-08-22 16:07:30|105903.3|105853.3|105903.5|105853.5|105904.2|105854.2|105903.2|105853.2|12
1724342860000|2024-08-22 16:07:40|105903.4|105853.4|105899.5|105849.5|105903.4|105853.4|105899.5|105849.5|13
1724342870000|2024-08-22 16:07:50|105899.4|105849.4|105896.8|105846.8|105901.1|105851.1|105896.8|105846.8|22
1724342880000|2024-08-22 16:08:00|105897.2|105847.2|105897.7|105847.7|105897.7|105847.7|105896.7|105846.7|17
1724342890000|2024-08-22 16:08:10|105898|105848|105907.9|105857.9|105907.9|105857.9|105898|105848|11
1724342900000|2024-08-22 16:08:20|105908|105858|105902.1|105852.1|105908|105858|105901.7|105851.7|18
1724342910000|2024-08-22 16:08:30|105902.4|105852.4|105902.8|105852.8|105902.8|105852.8|105902.4|105852.4|3
1724342920000|2024-08-22 16:08:40|105903.1|105853.1|105913.5|105863.5|105914.5|105864.5|105903.1|105853.1|30
1724342930000|2024-08-22 16:08:50|105913.2|105863.2|105913.1|105863.1|105914.6|105864.6|105912.4|105862.4|17
1724342940000|2024-08-22 16:09:00|105912.5|105862.5|105915.9|105865.9|105915.9|105865.9|105911.6|105861.6|15
1724342950000|2024-08-22 16:09:10|105915.3|105865.3|105921.4|105871.4|105922.6|105872.6|105914.3|105864.3|23
1724342960000|2024-08-22 16:09:20|105921.5|105871.5|105924.4|105874.4|105924.6|105874.6|105920.8|105870.8|19
1724342970000|2024-08-22 16:09:30|105925|105875|105925.2|105875.2|105926.1|105876.1|105924.9|105874.9|7
1724342980000|2024-08-22 16:09:40|105924.9|105874.9|105925.5|105875.5|105925.8|105875.8|105924.8|105874.8|10
1724342990000|2024-08-22 16:09:50|105925.4|105875.4|105930.3|105880.3|105933.5|105883.5|105919.5|105869.5|29
1724343000000|2024-08-22 16:10:00|105936.1|105886.1|105941.9|105891.9|105946.3|105896.3|105936.1|105886.1|36
1724343010000|2024-08-22 16:10:10|105941.7|105891.7|105929.3|105879.3|105942.3|105892.3|105929.3|105879.3|34
1724343020000|2024-08-22 16:10:20|105930.2|105880.2|105931|105881|105933|105883|105928.7|105878.7|39
1724343030000|2024-08-22 16:10:30|105930.3|105880.3|105927.8|105877.8|105930.9|105880.9|105927.1|105877.1|17
1724343040000|2024-08-22 16:10:40|105927.6|105877.6|105921.7|105871.7|105927.6|105877.6|105920.2|105870.2|23
1724343050000|2024-08-22 16:10:50|105921.6|105871.6|105922.3|105872.3|105922.8|105872.8|105921.6|105871.6|12
1724343060000|2024-08-22 16:11:00|105922.2|105872.2|105923.7|105873.7|105926.1|105876.1|105921.6|105871.6|21
1724343070000|2024-08-22 16:11:10|105923.8|105873.8|105919.6|105869.6|105923.9|105873.9|105919.4|105869.4|15
1724343080000|2024-08-22 16:11:20|105920|105870|105920.5|105870.5|105924.7|105874.7|105919.5|105869.5|38
1724343090000|2024-08-22 16:11:30|105920.4|105870.4|105913.1|105863.1|105920.4|105870.4|105913.1|105863.1|24
1724343100000|2024-08-22 16:11:40|105913|105863|105914.1|105864.1|105916.6|105866.6|105911.9|105861.9|27
1724343110000|2024-08-22 16:11:50|105914.2|105864.2|105911.7|105861.7|105915.2|105865.2|105911.7|105861.7|18
1724343120000|2024-08-22 16:12:00|105910|105860|105918.6|105868.6|105918.6|105868.6|105909.7|105859.7|35
1724343130000|2024-08-22 16:12:10|105919.1|105869.1|105918.9|105868.9|105919.3|105869.3|105918.6|105868.6|6
1724343140000|2024-08-22 16:12:20|105918.4|105868.4|105922|105872|105922|105872|105916.5|105866.5|25
1724343150000|2024-08-22 16:12:30|105922.1|105872.1|105922.7|105872.7|105924.6|105874.6|105921.8|105871.8|16
1724343160000|2024-08-22 16:12:40|105921.7|105871.7|105916.1|105866.1|105921.7|105871.7|105916.1|105866.1|17
1724343170000|2024-08-22 16:12:50|105915.9|105865.9|105897.1|105847.1|105915.9|105865.9|105897.1|105847.1|36
1724343180000|2024-08-22 16:13:00|105897.2|105847.2|105899.1|105849.1|105902|105852|105897.1|105847.1|49
1724343190000|2024-08-22 16:13:10|105899|105849|105901.9|105851.9|105902.7|105852.7|105899|105849|21
1724343200000|2024-08-22 16:13:20|105900.8|105850.8|105902.9|105852.9|105902.9|105852.9|105900.8|105850.8|8
1724343210000|2024-08-22 16:13:30|105903|105853|105904.1|105854.1|105905.2|105855.2|105902.4|105852.4|20
1724343220000|2024-08-22 16:13:40|105905.3|105855.3|105906.6|105856.6|105909.2|105859.2|105904.2|105854.2|26
1724343230000|2024-08-22 16:13:50|105907.1|105857.1|105908.1|105858.1|105908.8|105858.8|105905.3|105855.3|32
1724343240000|2024-08-22 16:14:00|105908.5|105858.5|105916.2|105866.2|105917.5|105867.5|105907.7|105857.7|17
1724343250000|2024-08-22 16:14:10|105916.4|105866.4|105920.9|105870.9|105922.8|105872.8|105916.4|105866.4|20
1724343260000|2024-08-22 16:14:20|105921.3|105871.3|105932.4|105882.4|105932.5|105882.5|105920.5|105870.5|22
1724343270000|2024-08-22 16:14:30|105933|105883|105925.4|105875.4|105933|105883|105923|105873|31
1724343280000|2024-08-22 16:14:40|105924.8|105874.8|105928.1|105878.1|105929.2|105879.2|105924.7|105874.7|42
1724343290000|2024-08-22 16:14:50|105927.6|105877.6|105928.2|105878.2|105929.1|105879.1|105923.6|105873.6|31
1724343300000|2024-08-22 16:15:00|105928.6|105878.6|105925.8|105875.8|105929|105879|105925.8|105875.8|35
1724343310000|2024-08-22 16:15:10|105926|105876|105918.4|105868.4|105926.7|105876.7|105917.9|105867.9|33
1724343320000|2024-08-22 16:15:20|105918.7|105868.7|105916.1|105866.1|105920.3|105870.3|105916.1|105866.1|26
1724343330000|2024-08-22 16:15:30|105916.4|105866.4|105917.4|105867.4|105917.4|105867.4|105916.4|105866.4|11
1724343340000|2024-08-22 16:15:40|105917.7|105867.7|105920.7|105870.7|105923|105873|105917.7|105867.7|28
1724343350000|2024-08-22 16:15:50|105920.6|105870.6|105920.7|105870.7|105920.7|105870.7|105920.1|105870.1|7
1724343360000|2024-08-22 16:16:00|105921|105871|105922|105872|105922.2|105872.2|105920.4|105870.4|17
1724343370000|2024-08-22 16:16:10|105921.8|105871.8|105919.2|105869.2|105921.8|105871.8|105918.2|105868.2|19
1724343380000|2024-08-22 16:16:20|105918.9|105868.9|105921.8|105871.8|105921.8|105871.8|105917.9|105867.9|11
1724343390000|2024-08-22 16:16:30|105921.7|105871.7|105921.4|105871.4|105921.7|105871.7|105921.4|105871.4|3
1724343400000|2024-08-22 16:16:40|105921.8|105871.8|105921.9|105871.9|105921.9|105871.9|105919.8|105869.8|9
1724343410000|2024-08-22 16:16:50|105922.2|105872.2|105921.8|105871.8|105922.9|105872.9|105919.9|105869.9|23
1724343420000|2024-08-22 16:17:00|105920.9|105870.9|105935.6|105885.6|105940.4|105890.4|105920.9|105870.9|48
1724343430000|2024-08-22 16:17:10|105935.5|105885.5|105925.5|105875.5|105936|105886|105925.5|105875.5|33
1724343440000|2024-08-22 16:17:20|105925.6|105875.6|105924|105874|105925.6|105875.6|105923.6|105873.6|10
1724343450000|2024-08-22 16:17:30|105923.5|105873.5|105920.7|105870.7|105923.8|105873.8|105916.9|105866.9|30
1724343460000|2024-08-22 16:17:40|105922.1|105872.1|105916|105866|105923.1|105873.1|105916|105866|26
1724343470000|2024-08-22 16:17:50|105916.2|105866.2|105913.5|105863.5|105916.2|105866.2|105913.1|105863.1|24
1724343480000|2024-08-22 16:18:00|105913.9|105863.9|105914.1|105864.1|105915.1|105865.1|105913.1|105863.1|16
1724343490000|2024-08-22 16:18:10|105914.4|105864.4|105914.4|105864.4|105914.7|105864.7|105913.8|105863.8|15
1724343500000|2024-08-22 16:18:20|105914.7|105864.7|105922.7|105872.7|105923.5|105873.5|105914.7|105864.7|23
1724343510000|2024-08-22 16:18:30|105922.6|105872.6|105920.6|105870.6|105922.8|105872.8|105920.6|105870.6|12
1724343520000|2024-08-22 16:18:40|105920.9|105870.9|105922.9|105872.9|105925.8|105875.8|105920.9|105870.9|19
1724343530000|2024-08-22 16:18:50|105923|105873|105922.7|105872.7|105923.1|105873.1|105922.4|105872.4|6
1724343540000|2024-08-22 16:19:00|105922.2|105872.2|105924.1|105874.1|105924.3|105874.3|105922.2|105872.2|15
1724343550000|2024-08-22 16:19:10|105922.9|105872.9|105925|105875|105925.6|105875.6|105921.6|105871.6|16
1724343560000|2024-08-22 16:19:20|105925.3|105875.3|105923.1|105873.1|105925.3|105875.3|105922.6|105872.6|21
1724343570000|2024-08-22 16:19:30|105922.6|105872.6|105923.8|105873.8|105925.1|105875.1|105922.4|105872.4|22
1724343580000|2024-08-22 16:19:40|105924.6|105874.6|105923.1|105873.1|105928.2|105878.2|105922.1|105872.1|31
1724343590000|2024-08-22 16:19:50|105922.8|105872.8|105920.9|105870.9|105922.9|105872.9|105919.1|105869.1|30
1724343600000|2024-08-22 16:20:00|105920.1|105870.1|105920|105870|105921.8|105871.8|105920|105870|16
1724343610000|2024-08-22 16:20:10|105919.8|105869.8|105919.8|105869.8|105923.2|105873.2|105918.9|105868.9|35
1724343620000|2024-08-22 16:20:20|105920.6|105870.6|105909.4|105859.4|105920.6|105870.6|105909|105859|32
1724343630000|2024-08-22 16:20:30|105909.7|105859.7|105907.1|105857.1|105910.2|105860.2|105904.3|105854.3|29
1724343640000|2024-08-22 16:20:40|105907.4|105857.4|105898.3|105848.3|105907.9|105857.9|105898.3|105848.3|16
1724343650000|2024-08-22 16:20:50|105899.8|105849.8|105898.7|105848.7|105906.9|105856.9|105898.1|105848.1|41
1724343660000|2024-08-22 16:21:00|105898.2|105848.2|105894.2|105844.2|105898.5|105848.5|105893.9|105843.9|25
1724343670000|2024-08-22 16:21:10|105893.9|105843.9|105896.3|105846.3|105896.8|105846.8|105893.9|105843.9|23
1724343680000|2024-08-22 16:21:20|105896.6|105846.6|105895.7|105845.7|105899.3|105849.3|105894.6|105844.6|28
1724343690000|2024-08-22 16:21:30|105895.4|105845.4|105894.1|105844.1|105896.4|105846.4|105893.7|105843.7|27
1724343700000|2024-08-22 16:21:40|105893.8|105843.8|105895.2|105845.2|105896.2|105846.2|105893.7|105843.7|18
1724343710000|2024-08-22 16:21:50|105895.6|105845.6|105895.1|105845.1|105895.6|105845.6|105893.5|105843.5|12
1724343720000|2024-08-22 16:22:00|105895.6|105845.6|105899|105849|105899.9|105849.9|105895.1|105845.1|18
1724343730000|2024-08-22 16:22:10|105899.1|105849.1|105896.5|105846.5|105899.1|105849.1|105896.5|105846.5|19
1724343740000|2024-08-22 16:22:20|105895.4|105845.4|105893.4|105843.4|105896.2|105846.2|105892.4|105842.4|22
1724343750000|2024-08-22 16:22:30|105893.3|105843.3|105890.5|105840.5|105893.3|105843.3|105887.8|105837.8|20
1724343760000|2024-08-22 16:22:40|105890.7|105840.7|105889.7|105839.7|105893.7|105843.7|105889.7|105839.7|28
1724343770000|2024-08-22 16:22:50|105889.6|105839.6|105892.9|105842.9|105893.2|105843.2|105889|105839|24
1724343780000|2024-08-22 16:23:00|105892|105842|105892.3|105842.3|105893.2|105843.2|105889.8|105839.8|23
1724343790000|2024-08-22 16:23:10|105891.7|105841.7|105894.3|105844.3|105896.1|105846.1|105891.6|105841.6|26
1724343800000|2024-08-22 16:23:20|105893.9|105843.9|105894|105844|105894|105844|105893.1|105843.1|14
1724343810000|2024-08-22 16:23:30|105893.8|105843.8|105893|105843|105895.2|105845.2|105893|105843|18
1724343820000|2024-08-22 16:23:40|105892.9|105842.9|105891.7|105841.7|105895.1|105845.1|105891.1|105841.1|27
1724343830000|2024-08-22 16:23:50|105891.8|105841.8|105889.1|105839.1|105894.1|105844.1|105885.5|105835.5|38
1724343840000|2024-08-22 16:24:00|105888.5|105838.5|105889.5|105839.5|105889.5|105839.5|105888.5|105838.5|10
1724343850000|2024-08-22 16:24:10|105889.4|105839.4|105888.9|105838.9|105889.9|105839.9|105888.4|105838.4|15
1724343860000|2024-08-22 16:24:20|105888.5|105838.5|105888.1|105838.1|105889.7|105839.7|105887.8|105837.8|12
1724343870000|2024-08-22 16:24:30|105888|105838|105896.3|105846.3|105898.5|105848.5|105888|105838|30
1724343880000|2024-08-22 16:24:40|105896|105846|105897.5|105847.5|105897.7|105847.7|105895.7|105845.7|27
1724343890000|2024-08-22 16:24:50|105897.6|105847.6|105893.7|105843.7|105897.7|105847.7|105893.7|105843.7|19
1724343900000|2024-08-22 16:25:00|105893|105843|105894.9|105844.9|105896.7|105846.7|105893|105843|25
1724343910000|2024-08-22 16:25:10|105894.4|105844.4|105897.4|105847.4|105898|105848|105893.8|105843.8|26
1724343920000|2024-08-22 16:25:20|105897.3|105847.3|105895.2|105845.2|105897.7|105847.7|105893.4|105843.4|23
1724343930000|2024-08-22 16:25:30|105894.7|105844.7|105894.1|105844.1|105894.9|105844.9|105890.8|105840.8|22
1724343940000|2024-08-22 16:25:40|105893.9|105843.9|105892.3|105842.3|105894.2|105844.2|105890.8|105840.8|26
1724343950000|2024-08-22 16:25:50|105892.4|105842.4|105891.5|105841.5|105892.5|105842.5|105890.8|105840.8|26
1724343960000|2024-08-22 16:26:00|105890.9|105840.9|105895.2|105845.2|105895.2|105845.2|105889.7|105839.7|34
1724343970000|2024-08-22 16:26:10|105895.7|105845.7|105893.5|105843.5|105895.7|105845.7|105893.1|105843.1|17
1724343980000|2024-08-22 16:26:20|105893.3|105843.3|105895.5|105845.5|105897.3|105847.3|105889.8|105839.8|36
1724343990000|2024-08-22 16:26:30|105895.3|105845.3|105892.5|105842.5|105895.5|105845.5|105892.5|105842.5|16
1724344000000|2024-08-22 16:26:40|105892.3|105842.3|105894.1|105844.1|105895.9|105845.9|105892.1|105842.1|19
1724344010000|2024-08-22 16:26:50|105895.3|105845.3|105892.7|105842.7|105896.1|105846.1|105890.4|105840.4|32
1724344020000|2024-08-22 16:27:00|105893|105843|105893.9|105843.9|105894.1|105844.1|105892.7|105842.7|13
1724344030000|2024-08-22 16:27:10|105893.8|105843.8|105891.1|105841.1|105894|105844|105889.2|105839.2|25
1724344040000|2024-08-22 16:27:20|105891|105841|105890.3|105840.3|105891|105841|105890.3|105840.3|8
1724344050000|2024-08-22 16:27:30|105890.8|105840.8|105891.3|105841.3|105892.5|105842.5|105889.3|105839.3|24
1724344060000|2024-08-22 16:27:40|105891.4|105841.4|105887|105837|105891.4|105841.4|105886.1|105836.1|16
1724344070000|2024-08-22 16:27:50|105886.9|105836.9|105883.6|105833.6|105886.9|105836.9|105881|105831|33
1724344080000|2024-08-22 16:28:00|105883.4|105833.4|105889.4|105839.4|105890.5|105840.5|105883.4|105833.4|15
1724344090000|2024-08-22 16:28:10|105889.3|105839.3|105886.3|105836.3|105889.3|105839.3|105885.4|105835.4|7
1724344100000|2024-08-22 16:28:20|105886.2|105836.2|105884.3|105834.3|105886.2|105836.2|105882.2|105832.2|10
1724344110000|2024-08-22 16:28:30|105884.9|105834.9|105884.2|105834.2|105885.3|105835.3|105884.1|105834.1|9
1724344120000|2024-08-22 16:28:40|105884.8|105834.8|105891.1|105841.1|105891.5|105841.5|105884.8|105834.8|15
1724344130000|2024-08-22 16:28:50|105891.5|105841.5|105891.8|105841.8|105893.2|105843.2|105891.5|105841.5|16
1724344140000|2024-08-22 16:29:00|105891.9|105841.9|105891.3|105841.3|105892.2|105842.2|105891|105841|7
1724344150000|2024-08-22 16:29:10|105891.6|105841.6|105891.9|105841.9|105891.9|105841.9|105891.6|105841.6|3
1724344160000|2024-08-22 16:29:20|105892|105842|105887.7|105837.7|105892|105842|105887.6|105837.6|11
1724344170000|2024-08-22 16:29:30|105887.4|105837.4|105886.6|105836.6|105887.4|105837.4|105886.6|105836.6|7
1724344180000|2024-08-22 16:29:40|105886.2|105836.2|105887.4|105837.4|105887.7|105837.7|105880.6|105830.6|23
1724344190000|2024-08-22 16:29:50|105887.5|105837.5|105888.1|105838.1|105888.9|105838.9|105886.9|105836.9|15
1724344200000|2024-08-22 16:30:00|105888.6|105838.6|105891.1|105841.1|105893.7|105843.7|105888.6|105838.6|18
1724344210000|2024-08-22 16:30:10|105890.9|105840.9|105892.3|105842.3|105892.3|105842.3|105890.5|105840.5|8
1724344220000|2024-08-22 16:30:20|105892.4|105842.4|105892.4|105842.4|105892.4|105842.4|105892.4|105842.4|1
1724344230000|2024-08-22 16:30:30|105888|105838|105883.7|105833.7|105888.3|105838.3|105882.7|105832.7|17
1724344240000|2024-08-22 16:30:40|105884.1|105834.1|105885|105835|105885|105835|105882.3|105832.3|24
1724344250000|2024-08-22 16:30:50|105885.5|105835.5|105890.2|105840.2|105890.2|105840.2|105885.3|105835.3|22
1724344260000|2024-08-22 16:31:00|105890.8|105840.8|105893|105843|105897.1|105847.1|105890.3|105840.3|26
1724344270000|2024-08-22 16:31:10|105892.9|105842.9|105897.4|105847.4|105897.4|105847.4|105892.7|105842.7|25
1724344280000|2024-08-22 16:31:20|105897.7|105847.7|105897.1|105847.1|105897.7|105847.7|105894.9|105844.9|13
1724344290000|2024-08-22 16:31:30|105896.8|105846.8|105893.1|105843.1|105896.8|105846.8|105893.1|105843.1|10
1724344300000|2024-08-22 16:31:40|105893|105843|105889.9|105839.9|105893.3|105843.3|105889.1|105839.1|26
1724344310000|2024-08-22 16:31:50|105890.1|105840.1|105891.7|105841.7|105891.7|105841.7|105888.2|105838.2|20
1724344320000|2024-08-22 16:32:00|105892.2|105842.2|105911.4|105861.4|105911.4|105861.4|105892.2|105842.2|25
1724344330000|2024-08-22 16:32:10|105912|105862|105920.2|105870.2|105931.4|105881.4|105911.3|105861.3|39
1724344340000|2024-08-22 16:32:20|105920.6|105870.6|105921.5|105871.5|105924.4|105874.4|105918.7|105868.7|47
1724344350000|2024-08-22 16:32:30|105920.7|105870.7|105914.6|105864.6|105927.4|105877.4|105914.6|105864.6|35
1724344360000|2024-08-22 16:32:40|105914.3|105864.3|105919.6|105869.6|105920|105870|105913.9|105863.9|26
1724344370000|2024-08-22 16:32:50|105920.2|105870.2|105920.6|105870.6|105921.4|105871.4|105917.8|105867.8|25
1724344380000|2024-08-22 16:33:00|105920.9|105870.9|105919.3|105869.3|105920.9|105870.9|105917.3|105867.3|19
1724344390000|2024-08-22 16:33:10|105920.2|105870.2|105914.7|105864.7|105920.2|105870.2|105914.7|105864.7|31
1724344400000|2024-08-22 16:33:20|105913.7|105863.7|105915.6|105865.6|105916.2|105866.2|105911.9|105861.9|24
1724344410000|2024-08-22 16:33:30|105912.1|105862.1|105912|105862|105915.4|105865.4|105908.4|105858.4|28
1724344420000|2024-08-22 16:33:40|105911.4|105861.4|105906.1|105856.1|105912|105862|105904.7|105854.7|27
1724344430000|2024-08-22 16:33:50|105904.3|105854.3|105896.1|105846.1|105904.3|105854.3|105896|105846|17
1724344440000|2024-08-22 16:34:00|105895.8|105845.8|105895.9|105845.9|105899.4|105849.4|105895.2|105845.2|28
1724344450000|2024-08-22 16:34:10|105896.2|105846.2|105898.5|105848.5|105898.5|105848.5|105894.5|105844.5|20
1724344460000|2024-08-22 16:34:20|105898.1|105848.1|105896.1|105846.1|105898.1|105848.1|105895.9|105845.9|9
1724344470000|2024-08-22 16:34:30|105896.4|105846.4|105893.2|105843.2|105897.1|105847.1|105891.3|105841.3|24
1724344480000|2024-08-22 16:34:40|105893.5|105843.5|105896.7|105846.7|105897.5|105847.5|105891.9|105841.9|29
1724344490000|2024-08-22 16:34:50|105896.8|105846.8|105899.1|105849.1|105900.3|105850.3|105896.8|105846.8|16
1724344500000|2024-08-22 16:35:00|105899.3|105849.3|105898.8|105848.8|105903|105853|105898.8|105848.8|17
1724344510000|2024-08-22 16:35:10|105900.1|105850.1|105903|105853|105903|105853|105895.1|105845.1|24
1724344520000|2024-08-22 16:35:20|105903.4|105853.4|105900.4|105850.4|105904.9|105854.9|105898.2|105848.2|23
1724344530000|2024-08-22 16:35:30|105900.5|105850.5|105902.7|105852.7|105904.4|105854.4|105899.3|105849.3|18
1724344540000|2024-08-22 16:35:40|105902.9|105852.9|105903|105853|105903.2|105853.2|105899.1|105849.1|20
1724344550000|2024-08-22 16:35:50|105903.3|105853.3|105899.5|105849.5|105905|105855|105899.5|105849.5|26
1724344560000|2024-08-22 16:36:00|105899.4|105849.4|105896.3|105846.3|105901.5|105851.5|105896.3|105846.3|25
1724344570000|2024-08-22 16:36:10|105895.7|105845.7|105891.9|105841.9|105896.4|105846.4|105891.9|105841.9|27
1724344580000|2024-08-22 16:36:20|105891.8|105841.8|105893.7|105843.7|105893.9|105843.9|105889.7|105839.7|25
1724344590000|2024-08-22 16:36:30|105892.9|105842.9|105895.1|105845.1|105895.1|105845.1|105892.9|105842.9|13
1724344600000|2024-08-22 16:36:40|105895.4|105845.4|105896.5|105846.5|105896.9|105846.9|105895.4|105845.4|11
1724344610000|2024-08-22 16:36:50|105896.7|105846.7|105899.5|105849.5|105900.6|105850.6|105896.5|105846.5|13
1724344620000|2024-08-22 16:37:00|105899|105849|105896.8|105846.8|105899.2|105849.2|105895.8|105845.8|16
1724344630000|2024-08-22 16:37:10|105896.4|105846.4|105898|105848|105898|105848|105894.9|105844.9|11
1724344640000|2024-08-22 16:37:20|105897.6|105847.6|105897|105847|105897.7|105847.7|105894.5|105844.5|14
1724344650000|2024-08-22 16:37:30|105897.3|105847.3|105898.7|105848.7|105898.7|105848.7|105895.2|105845.2|15
1724344660000|2024-08-22 16:37:40|105898.8|105848.8|105900|105850|105900.5|105850.5|105898.4|105848.4|17
1724344670000|2024-08-22 16:37:50|105899.5|105849.5|105899.5|105849.5|105899.5|105849.5|105898.3|105848.3|14
1724344680000|2024-08-22 16:38:00|105899.8|105849.8|105900.5|105850.5|105903.1|105853.1|105899.8|105849.8|22
1724344690000|2024-08-22 16:38:10|105900.8|105850.8|105899.3|105849.3|105901.7|105851.7|105899.3|105849.3|9
1724344700000|2024-08-22 16:38:20|105899.6|105849.6|105902.8|105852.8|105904.4|105854.4|105899|105849|24
1724344710000|2024-08-22 16:38:30|105902.5|105852.5|105908.1|105858.1|105908.2|105858.2|105900.3|105850.3|24
1724344720000|2024-08-22 16:38:40|105908.6|105858.6|105906.7|105856.7|105911.6|105861.6|105906.7|105856.7|31
1724344730000|2024-08-22 16:38:50|105906.6|105856.6|105905.6|105855.6|105906.6|105856.6|105905.5|105855.5|6
1724344740000|2024-08-22 16:39:00|105905.4|105855.4|105901.3|105851.3|105905.4|105855.4|105901.2|105851.2|12
1724344750000|2024-08-22 16:39:10|105901.2|105851.2|105908.4|105858.4|105908.5|105858.5|105901|105851|12
1724344760000|2024-08-22 16:39:20|105908.9|105858.9|105908.6|105858.6|105911.4|105861.4|105908.3|105858.3|16
1724344770000|2024-08-22 16:39:30|105908.5|105858.5|105912.2|105862.2|105916.1|105866.1|105908.5|105858.5|19
1724344780000|2024-08-22 16:39:40|105912|105862|105904|105854|105912.3|105862.3|105903.3|105853.3|32
1724344790000|2024-08-22 16:39:50|105903.2|105853.2|105904.1|105854.1|105904.4|105854.4|105902.9|105852.9|6
1724344800000|2024-08-22 16:40:00|105903.7|105853.7|105895.6|105845.6|105905.2|105855.2|105894.9|105844.9|26
1724344810000|2024-08-22 16:40:10|105898.7|105848.7|105910.8|105860.8|105911.3|105861.3|105898.7|105848.7|36
1724344820000|2024-08-22 16:40:20|105911|105861|105909.8|105859.8|105911|105861|105908|105858|35
1724344830000|2024-08-22 16:40:30|105910.3|105860.3|105915.4|105865.4|105915.5|105865.5|105909.9|105859.9|14
1724344840000|2024-08-22 16:40:40|105915.5|105865.5|105915.5|105865.5|105916.1|105866.1|105912.8|105862.8|16
1724344850000|2024-08-22 16:40:50|105915.3|105865.3|105914.9|105864.9|105915.3|105865.3|105913.5|105863.5|17
1724344860000|2024-08-22 16:41:00|105914.7|105864.7|105906.6|105856.6|105916.9|105866.9|105906.6|105856.6|33
1724344870000|2024-08-22 16:41:10|105906.2|105856.2|105911.2|105861.2|105911.2|105861.2|105905.8|105855.8|27
1724344880000|2024-08-22 16:41:20|105911.3|105861.3|105910.1|105860.1|105913.3|105863.3|105910.1|105860.1|22
1724344890000|2024-08-22 16:41:30|105909.7|105859.7|105909.8|105859.8|105911.2|105861.2|105908.8|105858.8|18
1724344900000|2024-08-22 16:41:40|105909.3|105859.3|105910.2|105860.2|105910.3|105860.3|105908.8|105858.8|30
1724344910000|2024-08-22 16:41:50|105910.3|105860.3|105902.6|105852.6|105910.3|105860.3|105901.6|105851.6|16
1724344920000|2024-08-22 16:42:00|105903.3|105853.3|105902.5|105852.5|105903.3|105853.3|105902.5|105852.5|12
1724344930000|2024-08-22 16:42:10|105902.6|105852.6|105904.5|105854.5|105904.5|105854.5|105902.2|105852.2|16
1724344940000|2024-08-22 16:42:20|105906.1|105856.1|105897.5|105847.5|105906.9|105856.9|105897.5|105847.5|32
1724344950000|2024-08-22 16:42:30|105898.1|105848.1|105900.4|105850.4|105900.4|105850.4|105897.8|105847.8|16
1724344960000|2024-08-22 16:42:40|105900.8|105850.8|105905.1|105855.1|105905.3|105855.3|105900.8|105850.8|16
1724344970000|2024-08-22 16:42:50|105905.7|105855.7|105903.8|105853.8|105907|105857|105902|105852|22
1724344980000|2024-08-22 16:43:00|105903.5|105853.5|105910|105860|105910|105860|105902.6|105852.6|27
1724344990000|2024-08-22 16:43:10|105910.5|105860.5|105913.6|105863.6|105913.9|105863.9|105908.8|105858.8|38
1724345000000|2024-08-22 16:43:20|105913.7|105863.7|105912.2|105862.2|105914|105864|105910.8|105860.8|38
1724345010000|2024-08-22 16:43:30|105911.9|105861.9|105910.1|105860.1|105912.8|105862.8|105908.4|105858.4|34
1724345020000|2024-08-22 16:43:40|105909.6|105859.6|105918.7|105868.7|105919.4|105869.4|105909.6|105859.6|23
1724345030000|2024-08-22 16:43:50|105918.8|105868.8|105918.1|105868.1|105918.8|105868.8|105917.1|105867.1|25
1724345040000|2024-08-22 16:44:00|105921.4|105871.4|105917.1|105867.1|105923.2|105873.2|105916.9|105866.9|20
1724345050000|2024-08-22 16:44:10|105917.4|105867.4|105915.1|105865.1|105917.4|105867.4|105914.9|105864.9|10
1724345060000|2024-08-22 16:44:20|105915.2|105865.2|105918.1|105868.1|105919.3|105869.3|105915.1|105865.1|22
1724345070000|2024-08-22 16:44:30|105918.3|105868.3|105920.6|105870.6|105920.6|105870.6|105917.1|105867.1|23
1724345080000|2024-08-22 16:44:40|105920.9|105870.9|105928.8|105878.8|105929.2|105879.2|105919.1|105869.1|38
1724345090000|2024-08-22 16:44:50|105929.3|105879.3|105932.1|105882.1|105934.8|105884.8|105929.3|105879.3|17
1724345100000|2024-08-22 16:45:00|105933|105883|105942.5|105892.5|105942.6|105892.6|105933|105883|33
1724345110000|2024-08-22 16:45:10|105943.4|105893.4|105947.3|105897.3|105947.3|105897.3|105943|105893|25
1724345120000|2024-08-22 16:45:20|105947.1|105897.1|105950.9|105900.9|105952.8|105902.8|105947.1|105897.1|20
1724345130000|2024-08-22 16:45:30|105951|105901|105954.9|105904.9|105957.7|105907.7|105951|105901|28
1724345140000|2024-08-22 16:45:40|105955.9|105905.9|105957.3|105907.3|105960.2|105910.2|105955.3|105905.3|27
1724345150000|2024-08-22 16:45:50|105957.8|105907.8|105958.1|105908.1|105958.6|105908.6|105956.6|105906.6|14
1724345160000|2024-08-22 16:46:00|105957.6|105907.6|105957.5|105907.5|105961|105911|105957.2|105907.2|20
1724345170000|2024-08-22 16:46:10|105957.3|105907.3|105972.3|105922.3|105972.7|105922.7|105957.3|105907.3|31
1724345180000|2024-08-22 16:46:20|105972.2|105922.2|105977.1|105927.1|105977.2|105927.2|105972.2|105922.2|19
1724345190000|2024-08-22 16:46:30|105976.4|105926.4|105970|105920|105976.4|105926.4|105969.3|105919.3|17
1724345200000|2024-08-22 16:46:40|105970.3|105920.3|105970.5|105920.5|105971.7|105921.7|105970.3|105920.3|9
1724345210000|2024-08-22 16:46:50|105970.7|105920.7|105969.6|105919.6|105971.7|105921.7|105969.6|105919.6|7
1724345220000|2024-08-22 16:47:00|105969|105919|105968.9|105918.9|105969.2|105919.2|105968.1|105918.1|9
1724345230000|2024-08-22 16:47:10|105968.6|105918.6|105961.1|105911.1|105968.6|105918.6|105961|105911|13
1724345240000|2024-08-22 16:47:20|105960.6|105910.6|105958.5|105908.5|105961|105911|105957.4|105907.4|22
1724345250000|2024-08-22 16:47:30|105958.8|105908.8|105952.6|105902.6|105959.5|105909.5|105952.4|105902.4|13
1724345260000|2024-08-22 16:47:40|105952.3|105902.3|105951.2|105901.2|105954.2|105904.2|105951.2|105901.2|19
1724345270000|2024-08-22 16:47:50|105951|105901|105950.5|105900.5|105951.4|105901.4|105949.7|105899.7|16
1724345280000|2024-08-22 16:48:00|105950.3|105900.3|105951.3|105901.3|105952|105902|105950.3|105900.3|13
1724345290000|2024-08-22 16:48:10|105951.5|105901.5|105954.9|105904.9|105954.9|105904.9|105950.6|105900.6|19
1724345300000|2024-08-22 16:48:20|105955.1|105905.1|105959.7|105909.7|105963.4|105913.4|105955|105905|44
1724345310000|2024-08-22 16:48:30|105959.4|105909.4|105958.6|105908.6|105959.4|105909.4|105957.4|105907.4|15
1724345320000|2024-08-22 16:48:40|105956.8|105906.8|105960.5|105910.5|105961.5|105911.5|105956.8|105906.8|31
1724345330000|2024-08-22 16:48:50|105961|105911|105963.7|105913.7|105963.7|105913.7|105958.9|105908.9|16
1724345340000|2024-08-22 16:49:00|105963.4|105913.4|105964.6|105914.6|105965.1|105915.1|105961.8|105911.8|16
1724345350000|2024-08-22 16:49:10|105965|105915|105961.6|105911.6|105965|105915|105960.3|105910.3|14
1724345360000|2024-08-22 16:49:20|105961.2|105911.2|105959.5|105909.5|105961.2|105911.2|105949.9|105899.9|29
1724345370000|2024-08-22 16:49:30|105959.2|105909.2|105959.3|105909.3|105959.3|105909.3|105957.6|105907.6|12
1724345380000|2024-08-22 16:49:40|105959.7|105909.7|105960.1|105910.1|105961.5|105911.5|105959.7|105909.7|14
1724345390000|2024-08-22 16:49:50|105959.8|105909.8|105961.4|105911.4|105962.1|105912.1|105959.1|105909.1|19
1724345400000|2024-08-22 16:50:00|105960|105910|105969.6|105919.6|105969.9|105919.9|105960|105910|27
1724345410000|2024-08-22 16:50:10|105969.8|105919.8|105974.6|105924.6|105975.7|105925.7|105969.1|105919.1|35
1724345420000|2024-08-22 16:50:20|105974.4|105924.4|105981|105931|105984.4|105934.4|105974.4|105924.4|25
1724345430000|2024-08-22 16:50:30|105981.3|105931.3|105977.7|105927.7|105981.6|105931.6|105977.1|105927.1|13
1724345440000|2024-08-22 16:50:40|105977.5|105927.5|105972|105922|105978.4|105928.4|105972|105922|15
1724345450000|2024-08-22 16:50:50|105972.7|105922.7|105975.1|105925.1|105976.6|105926.6|105970.7|105920.7|16
1724345460000|2024-08-22 16:51:00|105975.7|105925.7|105974.3|105924.3|105978.7|105928.7|105974.3|105924.3|25
1724345470000|2024-08-22 16:51:10|105974.2|105924.2|105979.5|105929.5|105980.1|105930.1|105973.5|105923.5|30
1724345480000|2024-08-22 16:51:20|105979.2|105929.2|105978.3|105928.3|105979.2|105929.2|105976.8|105926.8|9
1724345490000|2024-08-22 16:51:30|105978.1|105928.1|105980.7|105930.7|105980.7|105930.7|105978.1|105928.1|18
1724345500000|2024-08-22 16:51:40|105980.9|105930.9|105985.5|105935.5|105985.5|105935.5|105980.6|105930.6|14
1724345510000|2024-08-22 16:51:50|105984.8|105934.8|105979.1|105929.1|105984.8|105934.8|105978.5|105928.5|12
1724345520000|2024-08-22 16:52:00|105979.5|105929.5|105986|105936|105989.1|105939.1|105979.5|105929.5|36
1724345530000|2024-08-22 16:52:10|105987.7|105937.7|105985.8|105935.8|105990.1|105940.1|105985.4|105935.4|22
1724345540000|2024-08-22 16:52:20|105986|105936|105991.9|105941.9|105992.9|105942.9|105985.2|105935.2|21
1724345550000|2024-08-22 16:52:30|105991.6|105941.6|105992.3|105942.3|105993.6|105943.6|105991.6|105941.6|11
1724345560000|2024-08-22 16:52:40|105993.2|105943.2|105995|105945|105995|105945|105992.8|105942.8|14
1724345570000|2024-08-22 16:52:50|105994.5|105944.5|105984.9|105934.9|105994.5|105944.5|105984.9|105934.9|23
1724345580000|2024-08-22 16:53:00|105985.1|105935.1|105986.5|105936.5|105989.3|105939.3|105984.2|105934.2|42
1724345590000|2024-08-22 16:53:10|105986.2|105936.2|105987.4|105937.4|105988.2|105938.2|105986|105936|18
1724345600000|2024-08-22 16:53:20|105987.2|105937.2|105991.2|105941.2|105991.2|105941.2|105987.2|105937.2|13
1724345610000|2024-08-22 16:53:30|105991|105941|105984.3|105934.3|105991.6|105941.6|105984.3|105934.3|22
1724345620000|2024-08-22 16:53:40|105984|105934|106006.5|105956.5|106007.6|105957.6|105982.7|105932.7|29
1724345630000|2024-08-22 16:53:50|106006.3|105956.3|106005.6|105955.6|106006.3|105956.3|106004.9|105954.9|12
1724345640000|2024-08-22 16:54:00|106005.9|105955.9|106010.9|105960.9|106011.2|105961.2|106005.9|105955.9|22
1724345650000|2024-08-22 16:54:10|106010.2|105960.2|106008.3|105958.3|106010.2|105960.2|106008|105958|10
1724345660000|2024-08-22 16:54:20|106008.4|105958.4|106007.7|105957.7|106008.4|105958.4|106007.7|105957.7|4
1724345670000|2024-08-22 16:54:30|106008|105958|106002.7|105952.7|106008.1|105958.1|106002|105952|13
1724345680000|2024-08-22 16:54:40|106002.8|105952.8|106002.8|105952.8|106002.8|105952.8|106001.3|105951.3|13
1724345690000|2024-08-22 16:54:50|106003.8|105953.8|106024.8|105974.8|106024.8|105974.8|106003.8|105953.8|29
1724345700000|2024-08-22 16:55:00|106023.5|105973.5|106025.6|105975.6|106026|105976|106018.6|105968.6|22
1724345710000|2024-08-22 16:55:10|106025|105975|106024.3|105974.3|106025.8|105975.8|106021.6|105971.6|32
1724345720000|2024-08-22 16:55:20|106024.5|105974.5|106019.4|105969.4|106024.5|105974.5|106019.4|105969.4|21
1724345730000|2024-08-22 16:55:30|106019.1|105969.1|106015.9|105965.9|106020.2|105970.2|106015|105965|16
1724345740000|2024-08-22 16:55:40|106015.8|105965.8|106029.7|105979.7|106029.7|105979.7|106015.8|105965.8|17
1724345750000|2024-08-22 16:55:50|106030|105980|106029.8|105979.8|106031.5|105981.5|106029.1|105979.1|14
1724345760000|2024-08-22 16:56:00|106030.3|105980.3|106031.9|105981.9|106032|105982|106030.2|105980.2|9
1724345770000|2024-08-22 16:56:10|106031.2|105981.2|106028.3|105978.3|106031.2|105981.2|106028.3|105978.3|10
1724345780000|2024-08-22 16:56:20|106028.6|105978.6|106029.1|105979.1|106029.7|105979.7|106028.6|105978.6|7
1724345790000|2024-08-22 16:56:30|106028.8|105978.8|106025.3|105975.3|106028.8|105978.8|106022.5|105972.5|22
1724345800000|2024-08-22 16:56:40|106025|105975|106023.2|105973.2|106025.9|105975.9|106021.8|105971.8|19
1724345810000|2024-08-22 16:56:50|106024.8|105974.8|106021.2|105971.2|106024.8|105974.8|106020|105970|17
1724345820000|2024-08-22 16:57:00|106024|105974|106024.1|105974.1|106024.2|105974.2|106022.8|105972.8|10
1724345830000|2024-08-22 16:57:10|106023.3|105973.3|106023.5|105973.5|106028.5|105978.5|106022.4|105972.4|29
1724345840000|2024-08-22 16:57:20|106024|105974|106015.9|105965.9|106024|105974|106013.6|105963.6|28
1724345850000|2024-08-22 16:57:30|106015.6|105965.6|106015.5|105965.5|106018|105968|106013.5|105963.5|27
1724345860000|2024-08-22 16:57:40|106015.4|105965.4|106014.1|105964.1|106015.4|105965.4|106013.8|105963.8|12
1724345870000|2024-08-22 16:57:50|106014|105964|106012.6|105962.6|106014.1|105964.1|106012.6|105962.6|8
1724345880000|2024-08-22 16:58:00|106012.3|105962.3|106010.7|105960.7|106012.5|105962.5|106009.9|105959.9|13
1724345890000|2024-08-22 16:58:10|106010.4|105960.4|106012.9|105962.9|106013.2|105963.2|106010|105960|15
1724345900000|2024-08-22 16:58:20|106013|105963|106016.1|105966.1|106017.1|105967.1|106012.8|105962.8|18
1724345910000|2024-08-22 16:58:30|106016.3|105966.3|106012|105962|106016.3|105966.3|106012|105962|10
1724345920000|2024-08-22 16:58:40|106012.1|105962.1|106007.8|105957.8|106012.7|105962.7|106007.8|105957.8|17
1724345930000|2024-08-22 16:58:50|106007.9|105957.9|106002.3|105952.3|106007.9|105957.9|106001.9|105951.9|22
1724345940000|2024-08-22 16:59:00|106002.7|105952.7|105999.6|105949.6|106003.5|105953.5|105998.8|105948.8|34
1724345950000|2024-08-22 16:59:10|105999.2|105949.2|105998|105948|105999.2|105949.2|105996.4|105946.4|22
1724345960000|2024-08-22 16:59:20|105997.9|105947.9|105987.7|105937.7|105999|105949|105987.7|105937.7|37
1724345970000|2024-08-22 16:59:30|105987.4|105937.4|105992.3|105942.3|105992.3|105942.3|105984.7|105934.7|22
1724345980000|2024-08-22 16:59:40|105992.4|105942.4|105988.9|105938.9|105992.4|105942.4|105988.9|105938.9|13
1724345990000|2024-08-22 16:59:50|105988.7|105938.7|105985.8|105935.8|105988.7|105938.7|105985.8|105935.8|19
1724346000000|2024-08-22 17:00:00|105985.5|105935.5|105983.1|105933.1|105990.1|105940.1|105983.1|105933.1|26
1724346010000|2024-08-22 17:00:10|105982.7|105932.7|105981.8|105931.8|105983.7|105933.7|105981.8|105931.8|16
1724346020000|2024-08-22 17:00:20|105982|105932|105980.4|105930.4|105982|105932|105979.6|105929.6|13
1724346030000|2024-08-22 17:00:30|105980.1|105930.1|105979.4|105929.4|105980.3|105930.3|105979.4|105929.4|6
1724346040000|2024-08-22 17:00:40|105979.2|105929.2|105981.1|105931.1|105981.9|105931.9|105979.2|105929.2|17
1724346050000|2024-08-22 17:00:50|105981.2|105931.2|106001.4|105951.4|106005|105955|105981.1|105931.1|36
1724346060000|2024-08-22 17:01:00|106001.5|105951.5|106001.4|105951.4|106002.5|105952.5|106001|105951|9
1724346070000|2024-08-22 17:01:10|106001.3|105951.3|106001.3|105951.3|106001.9|105951.9|106001.2|105951.2|9
1724346080000|2024-08-22 17:01:20|106001.2|105951.2|106001.9|105951.9|106002.2|105952.2|106000.2|105950.2|18
1724346090000|2024-08-22 17:01:30|106002|105952|106001.9|105951.9|106002.1|105952.1|106001.1|105951.1|11
1724346100000|2024-08-22 17:01:40|106002|105952|106000.4|105950.4|106002.1|105952.1|106000.1|105950.1|13
1724346110000|2024-08-22 17:01:50|106000.3|105950.3|106002.1|105952.1|106004.8|105954.8|106000.3|105950.3|22
1724346120000|2024-08-22 17:02:00|106001.9|105951.9|105995.7|105945.7|106001.9|105951.9|105995.7|105945.7|21
1724346130000|2024-08-22 17:02:10|105995.5|105945.5|106000.5|105950.5|106001|105951|105995.5|105945.5|18
1724346140000|2024-08-22 17:02:20|106000.8|105950.8|105998.4|105948.4|106000.8|105950.8|105998.1|105948.1|19
1724346150000|2024-08-22 17:02:30|105998.3|105948.3|105999.2|105949.2|106000.9|105950.9|105997.9|105947.9|24
1724346160000|2024-08-22 17:02:40|105998.9|105948.9|106004.7|105954.7|106006.4|105956.4|105998.5|105948.5|29
1724346170000|2024-08-22 17:02:50|106004.9|105954.9|106006.9|105956.9|106007.4|105957.4|106004.9|105954.9|10
1724346180000|2024-08-22 17:03:00|106007|105957|106010.5|105960.5|106014|105964|106007|105957|19
1724346190000|2024-08-22 17:03:10|106010.4|105960.4|106006.6|105956.6|106010.5|105960.5|106006.6|105956.6|10
1724346200000|2024-08-22 17:03:20|106006.4|105956.4|106006.1|105956.1|106007|105957|106003.2|105953.2|19
1724346210000|2024-08-22 17:03:30|106006.2|105956.2|106010.8|105960.8|106011.2|105961.2|106006.2|105956.2|24
1724346220000|2024-08-22 17:03:40|106010.7|105960.7|106016.8|105966.8|106016.8|105966.8|106010.7|105960.7|21
1724346230000|2024-08-22 17:03:50|106017|105967|106016|105966|106017|105967|106015.2|105965.2|16
1724346240000|2024-08-22 17:04:00|106016.3|105966.3|106008.9|105958.9|106017.6|105967.6|106006.4|105956.4|26
1724346250000|2024-08-22 17:04:10|106008.4|105958.4|106008.8|105958.8|106009.1|105959.1|106006.6|105956.6|22
1724346260000|2024-08-22 17:04:20|106008.6|105958.6|106002.4|105952.4|106008.6|105958.6|106002.4|105952.4|21
1724346270000|2024-08-22 17:04:30|106002.5|105952.5|106004|105954|106005|105955|106002.5|105952.5|17
1724346280000|2024-08-22 17:04:40|106004.4|105954.4|106006.6|105956.6|106007.7|105957.7|106003.3|105953.3|18
1724346290000|2024-08-22 17:04:50|106006.3|105956.3|106005.1|105955.1|106006.3|105956.3|106004.7|105954.7|9
1724346300000|2024-08-22 17:05:00|106005.4|105955.4|106005.6|105955.6|106006.8|105956.8|106005.4|105955.4|12
1724346310000|2024-08-22 17:05:10|106005.3|105955.3|106001.9|105951.9|106005.3|105955.3|106000.2|105950.2|28
1724346320000|2024-08-22 17:05:20|106001.7|105951.7|106004|105954|106005.6|105955.6|106001.1|105951.1|25
1724346330000|2024-08-22 17:05:30|106003.7|105953.7|106005.3|105955.3|106005.6|105955.6|106003.7|105953.7|8
1724346340000|2024-08-22 17:05:40|106005.1|105955.1|106006.4|105956.4|106006.7|105956.7|106002|105952|17
1724346350000|2024-08-22 17:05:50|106006.3|105956.3|106004.1|105954.1|106006.8|105956.8|106004.1|105954.1|14
1724346360000|2024-08-22 17:06:00|106003.7|105953.7|106006.6|105956.6|106010.2|105960.2|106003.3|105953.3|37
1724346370000|2024-08-22 17:06:10|106006.3|105956.3|106010.6|105960.6|106011.6|105961.6|106006|105956|35
1724346380000|2024-08-22 17:06:20|106011.1|105961.1|106010.8|105960.8|106018.8|105968.8|106010.2|105960.2|31
1724346390000|2024-08-22 17:06:30|106010.6|105960.6|106008.6|105958.6|106011.2|105961.2|106008.6|105958.6|11
1724346400000|2024-08-22 17:06:40|106008.8|105958.8|106008|105958|106009|105959|106008|105958|15
1724346410000|2024-08-22 17:06:50|106007.9|105957.9|106007.5|105957.5|106009.2|105959.2|106007.5|105957.5|13
1724346420000|2024-08-22 17:07:00|106007.9|105957.9|106009.5|105959.5|106010.6|105960.6|106007.8|105957.8|13
1724346430000|2024-08-22 17:07:10|106010|105960|106011.5|105961.5|106013.5|105963.5|106009.8|105959.8|11
1724346440000|2024-08-22 17:07:20|106012|105962|106029.4|105979.4|106029.5|105979.5|106012|105962|38
1724346450000|2024-08-22 17:07:30|106029.3|105979.3|106029.9|105979.9|106030.7|105980.7|106028.4|105978.4|31
1724346460000|2024-08-22 17:07:40|106029.6|105979.6|106029.9|105979.9|106030|105980|106029.5|105979.5|13
1724346470000|2024-08-22 17:07:50|106029.5|105979.5|106027.2|105977.2|106029.9|105979.9|106027.1|105977.1|14
1724346480000|2024-08-22 17:08:00|106026.8|105976.8|106017.5|105967.5|106027.3|105977.3|106017.3|105967.3|29
1724346490000|2024-08-22 17:08:10|106017|105967|106010.3|105960.3|106017|105967|106010.3|105960.3|20
1724346500000|2024-08-22 17:08:20|106010.1|105960.1|106011.4|105961.4|106011.5|105961.5|106010.1|105960.1|6
1724346510000|2024-08-22 17:08:30|106011.5|105961.5|106011.4|105961.4|106011.6|105961.6|106011.2|105961.2|6
1724346520000|2024-08-22 17:08:40|106011.7|105961.7|106010.5|105960.5|106011.9|105961.9|106010.4|105960.4|11
1724346530000|2024-08-22 17:08:50|106010.6|105960.6|106011.2|105961.2|106011.2|105961.2|106010.3|105960.3|6
1724346540000|2024-08-22 17:09:00|106017.7|105967.7|106008.3|105958.3|106018.6|105968.6|106007.2|105957.2|26
1724346550000|2024-08-22 17:09:10|106007.8|105957.8|106011.6|105961.6|106015.2|105965.2|106007.8|105957.8|40
1724346560000|2024-08-22 17:09:20|106011.3|105961.3|106009.3|105959.3|106011.3|105961.3|106008.9|105958.9|27
1724346570000|2024-08-22 17:09:30|106008.5|105958.5|106002.7|105952.7|106010.4|105960.4|106001.2|105951.2|26
1724346580000|2024-08-22 17:09:40|106002.5|105952.5|106004.2|105954.2|106004.3|105954.3|106002.1|105952.1|17
1724346590000|2024-08-22 17:09:50|106003.5|105953.5|106005.2|105955.2|106006|105956|106003|105953|13
1724346600000|2024-08-22 17:10:00|106006.3|105956.3|106005.5|105955.5|106007.4|105957.4|106004.7|105954.7|30
1724346610000|2024-08-22 17:10:10|106005.8|105955.8|106007.9|105957.9|106009.4|105959.4|106005.8|105955.8|23
1724346620000|2024-08-22 17:10:20|106007.8|105957.8|106003.1|105953.1|106007.8|105957.8|106002.6|105952.6|16
1724346630000|2024-08-22 17:10:30|106003.5|105953.5|106005.7|105955.7|106007.3|105957.3|106003.5|105953.5|16
1724346640000|2024-08-22 17:10:40|106005.8|105955.8|106004.3|105954.3|106005.8|105955.8|106004.3|105954.3|5
1724346650000|2024-08-22 17:10:50|106004.7|105954.7|106001.2|105951.2|106004.7|105954.7|106000.8|105950.8|13
1724346660000|2024-08-22 17:11:00|106001|105951|106003.3|105953.3|106003.3|105953.3|106000.2|105950.2|7
1724346670000|2024-08-22 17:11:10|106003|105953|105995.1|105945.1|106003|105953|105995.1|105945.1|18
1724346680000|2024-08-22 17:11:20|105994.5|105944.5|105975.5|105925.5|105994.5|105944.5|105975.5|105925.5|35
1724346690000|2024-08-22 17:11:30|105975.8|105925.8|105976.4|105926.4|105976.4|105926.4|105975.4|105925.4|11
1724346700000|2024-08-22 17:11:40|105980.4|105930.4|105981|105931|105982.2|105932.2|105977.4|105927.4|17
1724346710000|2024-08-22 17:11:50|105981.3|105931.3|105981.8|105931.8|105981.8|105931.8|105981|105931|12
1724346720000|2024-08-22 17:12:00|105982|105932|105983.4|105933.4|105983.4|105933.4|105981.3|105931.3|17
1724346730000|2024-08-22 17:12:10|105983.7|105933.7|105983.9|105933.9|105984.4|105934.4|105983.4|105933.4|10
1724346740000|2024-08-22 17:12:20|105983.8|105933.8|105982.5|105932.5|105983.8|105933.8|105981.9|105931.9|10
1724346750000|2024-08-22 17:12:30|105982.6|105932.6|105981|105931|105983|105933|105981|105931|10
1724346760000|2024-08-22 17:12:40|105981.3|105931.3|105982.2|105932.2|105982.3|105932.3|105981.3|105931.3|8
1724346770000|2024-08-22 17:12:50|105982|105932|105986|105936|105986.3|105936.3|105978.8|105928.8|22
1724346780000|2024-08-22 17:13:00|105985.7|105935.7|105984.6|105934.6|105985.7|105935.7|105982.7|105932.7|19
1724346790000|2024-08-22 17:13:10|105984.7|105934.7|105984.2|105934.2|105984.8|105934.8|105984.2|105934.2|8
1724346800000|2024-08-22 17:13:20|105983.9|105933.9|105982.3|105932.3|105983.9|105933.9|105979.6|105929.6|23
1724346810000|2024-08-22 17:13:30|105982.8|105932.8|105979.3|105929.3|105983.1|105933.1|105979|105929|13
1724346820000|2024-08-22 17:13:40|105979.8|105929.8|105982.4|105932.4|105982.7|105932.7|105979.5|105929.5|18
1724346830000|2024-08-22 17:13:50|105982.6|105932.6|105982|105932|105982.8|105932.8|105981.3|105931.3|7
1724346840000|2024-08-22 17:14:00|105982.2|105932.2|105984.6|105934.6|105985.5|105935.5|105981.5|105931.5|23
1724346850000|2024-08-22 17:14:10|105984.5|105934.5|105996.8|105946.8|105996.8|105946.8|105984|105934|28
1724346860000|2024-08-22 17:14:20|105997.1|105947.1|105999.7|105949.7|105999.9|105949.9|105996|105946|13
1724346870000|2024-08-22 17:14:30|105999.8|105949.8|106001.2|105951.2|106002.2|105952.2|105999.2|105949.2|19
1724346880000|2024-08-22 17:14:40|106001.5|105951.5|106009.6|105959.6|106010.4|105960.4|106001.2|105951.2|19
1724346890000|2024-08-22 17:14:50|106010.1|105960.1|106009.5|105959.5|106010.1|105960.1|106009.5|105959.5|6
1724346900000|2024-08-22 17:15:00|106008.7|105958.7|106008.2|105958.2|106010|105960|106007.9|105957.9|19
1724346910000|2024-08-22 17:15:10|106007.9|105957.9|106007.8|105957.8|106013.6|105963.6|106007.5|105957.5|20
1724346920000|2024-08-22 17:15:20|106007.9|105957.9|106008.7|105958.7|106009.7|105959.7|106006.8|105956.8|15
1724346930000|2024-08-22 17:15:30|106009.3|105959.3|106005.6|105955.6|106009.3|105959.3|106005.3|105955.3|20
1724346940000|2024-08-22 17:15:40|106006.3|105956.3|106006.1|105956.1|106007.1|105957.1|106005.4|105955.4|15
1724346950000|2024-08-22 17:15:50|106005.9|105955.9|106000.7|105950.7|106005.9|105955.9|106000.7|105950.7|15
1724346960000|2024-08-22 17:16:00|106000.8|105950.8|105998|105948|106000.8|105950.8|105996.9|105946.9|20
1724346970000|2024-08-22 17:16:10|105998.2|105948.2|105998.1|105948.1|105998.2|105948.2|105997.6|105947.6|7
1724346980000|2024-08-22 17:16:20|105998.4|105948.4|106004.3|105954.3|106005.2|105955.2|105998.4|105948.4|8
1724346990000|2024-08-22 17:16:30|106004.1|105954.1|106008.7|105958.7|106009.7|105959.7|106003.7|105953.7|16
1724347000000|2024-08-22 17:16:40|106009|105959|106007.8|105957.8|106009|105959|106006.3|105956.3|36
1724347010000|2024-08-22 17:16:50|106007.9|105957.9|106007.5|105957.5|106008.7|105958.7|106006.9|105956.9|26
1724347020000|2024-08-22 17:17:00|106006.9|105956.9|106003.9|105953.9|106007.7|105957.7|106003.6|105953.6|21
1724347030000|2024-08-22 17:17:10|106003.6|105953.6|106004.4|105954.4|106004.9|105954.9|106003.6|105953.6|9
1724347040000|2024-08-22 17:17:20|106004.7|105954.7|106004|105954|106005.5|105955.5|106004|105954|9
1724347050000|2024-08-22 17:17:30|106003.7|105953.7|106010.5|105960.5|106011.1|105961.1|106003.7|105953.7|32
1724347060000|2024-08-22 17:17:40|106010.2|105960.2|106011.4|105961.4|106013.8|105963.8|106008.6|105958.6|32
1724347070000|2024-08-22 17:17:50|106011.2|105961.2|106009.9|105959.9|106011.2|105961.2|106008.9|105958.9|8
1724347080000|2024-08-22 17:18:00|106010.3|105960.3|106016.8|105966.8|106016.8|105966.8|106010.3|105960.3|40
1724347090000|2024-08-22 17:18:10|106019.9|105969.9|106025.4|105975.4|106025.4|105975.4|106019.7|105969.7|20
1724347100000|2024-08-22 17:18:20|106025.6|105975.6|106027.2|105977.2|106030.1|105980.1|106024.3|105974.3|24
1724347110000|2024-08-22 17:18:30|106027|105977|106027.4|105977.4|106027.4|105977.4|106026.1|105976.1|12
1724347120000|2024-08-22 17:18:40|106027.7|105977.7|106033.5|105983.5|106033.7|105983.7|106027.4|105977.4|13
1724347130000|2024-08-22 17:18:50|106033.2|105983.2|106033.8|105983.8|106034.2|105984.2|106033.2|105983.2|7
1724347140000|2024-08-22 17:19:00|106033.5|105983.5|106039.2|105989.2|106039.2|105989.2|106032.8|105982.8|25
1724347150000|2024-08-22 17:19:10|106038.9|105988.9|106029.6|105979.6|106039.3|105989.3|106029.6|105979.6|29
1724347160000|2024-08-22 17:19:20|106029|105979|106031.8|105981.8|106033.3|105983.3|106026.7|105976.7|26
1724347170000|2024-08-22 17:19:30|106032.4|105982.4|106028.4|105978.4|106032.4|105982.4|106027.9|105977.9|14
1724347180000|2024-08-22 17:19:40|106028.7|105978.7|106031|105981|106032.1|105982.1|106028.4|105978.4|18
1724347190000|2024-08-22 17:19:50|106030.8|105980.8|106030.7|105980.7|106032.2|105982.2|106029.6|105979.6|12
1724347200000|2024-08-22 17:20:00|106030|105980|106029.9|105979.9|106030|105980|106027.8|105977.8|16
1724347210000|2024-08-22 17:20:10|106032.7|105982.7|106032.2|105982.2|106035.2|105985.2|106030.9|105980.9|31
1724347220000|2024-08-22 17:20:20|106031.9|105981.9|106034.2|105984.2|106036.3|105986.3|106031.9|105981.9|21
1724347230000|2024-08-22 17:20:30|106034.5|105984.5|106033.2|105983.2|106035.4|105985.4|106033.2|105983.2|18
1724347240000|2024-08-22 17:20:40|106033.9|105983.9|106031.3|105981.3|106033.9|105983.9|106027.2|105977.2|30
1724347250000|2024-08-22 17:20:50|106031.5|105981.5|106043.8|105993.8|106044.9|105994.9|106031.5|105981.5|36
1724347260000|2024-08-22 17:21:00|106044.4|105994.4|106048.1|105998.1|106050.4|106000.4|106044.1|105994.1|27
1724347270000|2024-08-22 17:21:10|106048.2|105998.2|106044.4|105994.4|106048.2|105998.2|106044.4|105994.4|21
1724347280000|2024-08-22 17:21:20|106044.3|105994.3|106043.4|105993.4|106044.3|105994.3|106042.7|105992.7|10
1724347290000|2024-08-22 17:21:30|106042.4|105992.4|106040.7|105990.7|106042.4|105992.4|106040.5|105990.5|10
1724347300000|2024-08-22 17:21:40|106040.8|105990.8|106035.2|105985.2|106041.2|105991.2|106035.2|105985.2|10
1724347310000|2024-08-22 17:21:50|106035.3|105985.3|106031.3|105981.3|106037.3|105987.3|106030.1|105980.1|22
1724347320000|2024-08-22 17:22:00|106031.5|105981.5|106032.7|105982.7|106032.7|105982.7|106030.5|105980.5|22
1724347330000|2024-08-22 17:22:10|106033.2|105983.2|106036.4|105986.4|106037.4|105987.4|106033|105983|19
1724347340000|2024-08-22 17:22:20|106036.6|105986.6|106050.3|106000.3|106050.3|106000.3|106036|105986|30
1724347350000|2024-08-22 17:22:30|106050.6|106000.6|106046.3|105996.3|106050.6|106000.6|106044.6|105994.6|16
1724347360000|2024-08-22 17:22:40|106046.2|105996.2|106052|106002|106052.6|106002.6|106046.2|105996.2|11
1724347370000|2024-08-22 17:22:50|106052.2|106002.2|106044.2|105994.2|106052.3|106002.3|106041.6|105991.6|22
1724347380000|2024-08-22 17:23:00|106044.4|105994.4|106044.6|105994.6|106044.6|105994.6|106043.3|105993.3|7
1724347390000|2024-08-22 17:23:10|106044.7|105994.7|106046.2|105996.2|106047|105997|106042.9|105992.9|15
1724347400000|2024-08-22 17:23:20|106046.3|105996.3|106053.8|106003.8|106054.1|106004.1|106046.3|105996.3|15
1724347410000|2024-08-22 17:23:30|106054.2|106004.2|106049|105999|106057.7|106007.7|106048.9|105998.9|20
1724347420000|2024-08-22 17:23:40|106048.7|105998.7|106043.6|105993.6|106050.6|106000.6|106043.6|105993.6|22
1724347430000|2024-08-22 17:23:50|106043.7|105993.7|106042.9|105992.9|106043.7|105993.7|106042.5|105992.5|7
1724347440000|2024-08-22 17:24:00|106042.6|105992.6|106039.7|105989.7|106043.9|105993.9|106037.9|105987.9|26
1724347450000|2024-08-22 17:24:10|106041.1|105991.1|106040.1|105990.1|106041.5|105991.5|106038|105988|15
1724347460000|2024-08-22 17:24:20|106040.4|105990.4|106033.9|105983.9|106040.8|105990.8|106032.2|105982.2|25
1724347470000|2024-08-22 17:24:30|106033.5|105983.5|106041.6|105991.6|106042.8|105992.8|106032.2|105982.2|19
1724347480000|2024-08-22 17:24:40|106041.9|105991.9|106051.2|106001.2|106051.9|106001.9|106041.9|105991.9|22
1724347490000|2024-08-22 17:24:50|106051.3|106001.3|106051.8|106001.8|106052.7|106002.7|106051.3|106001.3|10
1724347500000|2024-08-22 17:25:00|106052.2|106002.2|106056.2|106006.2|106056.6|106006.6|106052.2|106002.2|20
1724347510000|2024-08-22 17:25:10|106059.7|106009.7|106060.6|106010.6|106063.6|106013.6|106059.4|106009.4|28
1724347520000|2024-08-22 17:25:20|106061|106011|106066.1|106016.1|106067.2|106017.2|106060.4|106010.4|21
1724347530000|2024-08-22 17:25:30|106065.6|106015.6|106059.5|106009.5|106066.4|106016.4|106059.3|106009.3|26
1724347540000|2024-08-22 17:25:40|106059.1|106009.1|106055.2|106005.2|106059.1|106009.1|106054.7|106004.7|32
1724347550000|2024-08-22 17:25:50|106055.8|106005.8|106051.1|106001.1|106055.8|106005.8|106050.6|106000.6|17
1724347560000|2024-08-22 17:26:00|106051.5|106001.5|106054.1|106004.1|106058.7|106008.7|106051.5|106001.5|24
1724347570000|2024-08-22 17:26:10|106054.3|106004.3|106053.6|106003.6|106054.4|106004.4|106053.3|106003.3|16
1724347580000|2024-08-22 17:26:20|106053.4|106003.4|106054.3|106004.3|106055|106005|106053|106003|16
1724347590000|2024-08-22 17:26:30|106054.4|106004.4|106051.5|106001.5|106056.3|106006.3|106051.4|106001.4|23
1724347600000|2024-08-22 17:26:40|106051.2|106001.2|106054.2|106004.2|106054.3|106004.3|106050.4|106000.4|18
1724347610000|2024-08-22 17:26:50|106054.6|106004.6|106056.8|106006.8|106057.4|106007.4|106053.7|106003.7|22
1724347620000|2024-08-22 17:27:00|106057.1|106007.1|106056.1|106006.1|106059.7|106009.7|106054.2|106004.2|28
1724347630000|2024-08-22 17:27:10|106055.9|106005.9|106062.3|106012.3|106062.3|106012.3|106055.5|106005.5|14
1724347640000|2024-08-22 17:27:20|106062.4|106012.4|106057.2|106007.2|106062.4|106012.4|106057.2|106007.2|22
1724347650000|2024-08-22 17:27:30|106058.2|106008.2|106057.2|106007.2|106059.6|106009.6|106056.7|106006.7|27
1724347660000|2024-08-22 17:27:40|106057.5|106007.5|106056.4|106006.4|106058.9|106008.9|106055.7|106005.7|28
1724347670000|2024-08-22 17:27:50|106056.9|106006.9|106055.3|106005.3|106057.2|106007.2|106055|106005|16
1724347680000|2024-08-22 17:28:00|106056.2|106006.2|106054.9|106004.9|106056.6|106006.6|106054|106004|21
1724347690000|2024-08-22 17:28:10|106051.8|106001.8|106041.1|105991.1|106051.8|106001.8|106040.8|105990.8|27
1724347700000|2024-08-22 17:28:20|106042.7|105992.7|106040.3|105990.3|106043.6|105993.6|106040.3|105990.3|34
1724347710000|2024-08-22 17:28:30|106040|105990|106036.1|105986.1|106040.6|105990.6|106031.4|105981.4|42
1724347720000|2024-08-22 17:28:40|106036.5|105986.5|106029.1|105979.1|106036.5|105986.5|106029.1|105979.1|32
1724347730000|2024-08-22 17:28:50|106028.6|105978.6|106034.6|105984.6|106035.1|105985.1|106028.6|105978.6|30
1724347740000|2024-08-22 17:29:00|106034.4|105984.4|106041|105991|106041|105991|106033.5|105983.5|42
1724347750000|2024-08-22 17:29:10|106041.3|105991.3|106040.4|105990.4|106045.1|105995.1|106039.8|105989.8|38
1724347760000|2024-08-22 17:29:20|106040.5|105990.5|106043.1|105993.1|106045.6|105995.6|106040.2|105990.2|28
1724347770000|2024-08-22 17:29:30|106043.6|105993.6|106051.2|106001.2|106051.4|106001.4|106043.2|105993.2|26
1724347780000|2024-08-22 17:29:40|106051.5|106001.5|106050.2|106000.2|106053|106003|106048.6|105998.6|35
1724347790000|2024-08-22 17:29:50|106050.1|106000.1|106053.4|106003.4|106055.4|106005.4|106049.7|105999.7|15
1724347800000|2024-08-22 17:30:00|106054.2|106004.2|106057.5|106007.5|106062|106012|106054.2|106004.2|31
1724347810000|2024-08-22 17:30:10|106058.1|106008.1|106056.4|106006.4|106058.1|106008.1|106054.7|106004.7|19
1724347820000|2024-08-22 17:30:20|106057.1|106007.1|106063.3|106013.3|106063.3|106013.3|106056.5|106006.5|24
1724347830000|2024-08-22 17:30:30|106062.4|106012.4|106058.2|106008.2|106062.4|106012.4|106057.3|106007.3|26
1724347840000|2024-08-22 17:30:40|106058.5|106008.5|106068.6|106018.6|106068.6|106018.6|106057.3|106007.3|44
1724347850000|2024-08-22 17:30:50|106068.7|106018.7|106068.4|106018.4|106068.8|106018.8|106068.1|106018.1|7
1724347860000|2024-08-22 17:31:00|106068.9|106018.9|106065.6|106015.6|106072.8|106022.8|106062.9|106012.9|33
1724347870000|2024-08-22 17:31:10|106065.9|106015.9|106066.3|106016.3|106066.3|106016.3|106060.7|106010.7|30
1724347880000|2024-08-22 17:31:20|106066|106016|106079.3|106029.3|106079.8|106029.8|106066|106016|43
1724347890000|2024-08-22 17:31:30|106078.8|106028.8|106078.3|106028.3|106078.8|106028.8|106075.9|106025.9|29
1724347900000|2024-08-22 17:31:40|106079.5|106029.5|106084|106034|106084.6|106034.6|106074.5|106024.5|40
1724347910000|2024-08-22 17:31:50|106083|106033|106093.5|106043.5|106094.8|106044.8|106082.2|106032.2|36
1724347920000|2024-08-22 17:32:00|106094.1|106044.1|106098.8|106048.8|106101.6|106051.6|106092.1|106042.1|37
1724347930000|2024-08-22 17:32:10|106098.7|106048.7|106101|106051|106101|106051|106095.5|106045.5|28
1724347940000|2024-08-22 17:32:20|106100.9|106050.9|106104.2|106054.2|106106.6|106056.6|106100.5|106050.5|41
1724347950000|2024-08-22 17:32:30|106103.8|106053.8|106102.7|106052.7|106104.3|106054.3|106102.1|106052.1|18
1724347960000|2024-08-22 17:32:40|106103.1|106053.1|106102.9|106052.9|106104.4|106054.4|106102.3|106052.3|18
1724347970000|2024-08-22 17:32:50|106102.6|106052.6|106091.5|106041.5|106103.2|106053.2|106089.2|106039.2|21
1724347980000|2024-08-22 17:33:00|106090.9|106040.9|106085.4|106035.4|106092.1|106042.1|106084.6|106034.6|25
1724347990000|2024-08-22 17:33:10|106085|106035|106086.7|106036.7|106087.1|106037.1|106085|106035|16
1724348000000|2024-08-22 17:33:20|106086.8|106036.8|106087.3|106037.3|106087.8|106037.8|106086.8|106036.8|10
1724348010000|2024-08-22 17:33:30|106087.9|106037.9|106085.4|106035.4|106088|106038|106085.4|106035.4|13
1724348020000|2024-08-22 17:33:40|106085.9|106035.9|106081.5|106031.5|106087.6|106037.6|106080.6|106030.6|35
1724348030000|2024-08-22 17:33:50|106081.7|106031.7|106084.2|106034.2|106084.2|106034.2|106081.7|106031.7|10
1724348040000|2024-08-22 17:34:00|106084.5|106034.5|106084.7|106034.7|106088.1|106038.1|106083.9|106033.9|25
1724348050000|2024-08-22 17:34:10|106084.6|106034.6|106083.9|106033.9|106084.6|106034.6|106081.3|106031.3|15
1724348060000|2024-08-22 17:34:20|106083.4|106033.4|106085.8|106035.8|106087|106037|106082.9|106032.9|11
1724348070000|2024-08-22 17:34:30|106085.6|106035.6|106093.7|106043.7|106094.5|106044.5|106085.6|106035.6|26
1724348080000|2024-08-22 17:34:40|106094.5|106044.5|106096.8|106046.8|106100|106050|106094.2|106044.2|27
1724348090000|2024-08-22 17:34:50|106096.9|106046.9|106093.1|106043.1|106097.6|106047.6|106087.6|106037.6|26
1724348100000|2024-08-22 17:35:00|106092.8|106042.8|106092.7|106042.7|106093.6|106043.6|106088.6|106038.6|44
1724348110000|2024-08-22 17:35:10|106092.6|106042.6|106094.2|106044.2|106095.8|106045.8|106091.8|106041.8|35
1724348120000|2024-08-22 17:35:20|106093.6|106043.6|106096.6|106046.6|106096.8|106046.8|106092.1|106042.1|26
1724348130000|2024-08-22 17:35:30|106095.8|106045.8|106098.2|106048.2|106099.6|106049.6|106095.8|106045.8|23
1724348140000|2024-08-22 17:35:40|106097.8|106047.8|106098.5|106048.5|106100.7|106050.7|106097.8|106047.8|23
1724348150000|2024-08-22 17:35:50|106098.3|106048.3|106095.7|106045.7|106098.8|106048.8|106095.7|106045.7|28
1724348160000|2024-08-22 17:36:00|106096.6|106046.6|106101.1|106051.1|106101.6|106051.6|106094.3|106044.3|39
1724348170000|2024-08-22 17:36:10|106100.4|106050.4|106101.7|106051.7|106101.7|106051.7|106099.9|106049.9|16
1724348180000|2024-08-22 17:36:20|106101.5|106051.5|106102.1|106052.1|106104.9|106054.9|106101.5|106051.5|22
1724348190000|2024-08-22 17:36:30|106102.2|106052.2|106095.5|106045.5|106102.5|106052.5|106090.3|106040.3|44
1724348200000|2024-08-22 17:36:40|106095.3|106045.3|106101.3|106051.3|106104|106054|106095.3|106045.3|27
1724348210000|2024-08-22 17:36:50|106101.4|106051.4|106106.7|106056.7|106107.3|106057.3|106099.3|106049.3|32
1724348220000|2024-08-22 17:37:00|106107.1|106057.1|106099.4|106049.4|106107.3|106057.3|106096.8|106046.8|21
1724348230000|2024-08-22 17:37:10|106099.7|106049.7|106097.9|106047.9|106099.8|106049.8|106097.5|106047.5|30
1724348240000|2024-08-22 17:37:20|106098.8|106048.8|106079.8|106029.8|106099.1|106049.1|106071.1|106021.1|51
1724348250000|2024-08-22 17:37:30|106080|106030|106081.2|106031.2|106081.3|106031.3|106078.7|106028.7|13
1724348260000|2024-08-22 17:37:40|106083.2|106033.2|106084.7|106034.7|106085.9|106035.9|106082.8|106032.8|12
1724348270000|2024-08-22 17:37:50|106084.9|106034.9|106087.2|106037.2|106087.2|106037.2|106082.1|106032.1|14
1724348280000|2024-08-22 17:38:00|106087.6|106037.6|106086.5|106036.5|106089.3|106039.3|106086.3|106036.3|22
1724348290000|2024-08-22 17:38:10|106086.3|106036.3|106086.6|106036.6|106087.2|106037.2|106086.2|106036.2|10
1724348300000|2024-08-22 17:38:20|106086.7|106036.7|106087.7|106037.7|106087.7|106037.7|106085.5|106035.5|18
1724348310000|2024-08-22 17:38:30|106088|106038|106088.4|106038.4|106089|106039|106087.5|106037.5|11
1724348320000|2024-08-22 17:38:40|106087.8|106037.8|106089.9|106039.9|106090.1|106040.1|106087.6|106037.6|8
1724348330000|2024-08-22 17:38:50|106089.8|106039.8|106095.5|106045.5|106096.2|106046.2|106088.6|106038.6|24
1724348340000|2024-08-22 17:39:00|106094.2|106044.2|106094.1|106044.1|106095.2|106045.2|106093.1|106043.1|25
1724348350000|2024-08-22 17:39:10|106093.9|106043.9|106085.5|106035.5|106093.9|106043.9|106085.4|106035.4|23
1724348360000|2024-08-22 17:39:20|106085.8|106035.8|106088.5|106038.5|106088.9|106038.9|106085.4|106035.4|16
1724348370000|2024-08-22 17:39:30|106088.9|106038.9|106087.2|106037.2|106088.9|106038.9|106087.2|106037.2|14
1724348380000|2024-08-22 17:39:40|106087.1|106037.1|106084.1|106034.1|106087.1|106037.1|106084|106034|12
1724348390000|2024-08-22 17:39:50|106084.3|106034.3|106085.1|106035.1|106085.1|106035.1|106084.3|106034.3|9
1724348400000|2024-08-22 17:40:00|106084.5|106034.5|106090.7|106040.7|106092.3|106042.3|106084.5|106034.5|29
1724348410000|2024-08-22 17:40:10|106090.6|106040.6|106100.3|106050.3|106101.6|106051.6|106090.6|106040.6|30
1724348420000|2024-08-22 17:40:20|106100.7|106050.7|106101.2|106051.2|106103.6|106053.6|106100.7|106050.7|19
1724348430000|2024-08-22 17:40:30|106101.3|106051.3|106095.7|106045.7|106101.3|106051.3|106092.3|106042.3|14
1724348440000|2024-08-22 17:40:40|106096|106046|106098.3|106048.3|106098.3|106048.3|106095.2|106045.2|14
1724348450000|2024-08-22 17:40:50|106098.1|106048.1|106098.9|106048.9|106101.1|106051.1|106098.1|106048.1|26
1724348460000|2024-08-22 17:41:00|106099|106049|106099.6|106049.6|106100.9|106050.9|106098.1|106048.1|24
1724348470000|2024-08-22 17:41:10|106099.8|106049.8|106099.5|106049.5|106100.7|106050.7|106099.2|106049.2|20
1724348480000|2024-08-22 17:41:20|106099.7|106049.7|106099.6|106049.6|106099.7|106049.7|106099.4|106049.4|4
1724348490000|2024-08-22 17:41:30|106099.9|106049.9|106098.8|106048.8|106100.3|106050.3|106093.4|106043.4|22
1724348500000|2024-08-22 17:41:40|106098.6|106048.6|106098.9|106048.9|106099.3|106049.3|106098.2|106048.2|12
1724348510000|2024-08-22 17:41:50|106098.7|106048.7|106096.1|106046.1|106098.9|106048.9|106096.1|106046.1|10
1724348520000|2024-08-22 17:42:00|106096.4|106046.4|106098.8|106048.8|106098.8|106048.8|106096.4|106046.4|21
1724348530000|2024-08-22 17:42:10|106099.3|106049.3|106100.9|106050.9|106102.1|106052.1|106099.3|106049.3|10
1724348540000|2024-08-22 17:42:20|106100.5|106050.5|106098.5|106048.5|106100.5|106050.5|106097.1|106047.1|17
1724348550000|2024-08-22 17:42:30|106098.4|106048.4|106099.2|106049.2|106099.9|106049.9|106097.5|106047.5|17
1724348560000|2024-08-22 17:42:40|106099.7|106049.7|106108.3|106058.3|106108.5|106058.5|106099.7|106049.7|11
1724348570000|2024-08-22 17:42:50|106108.4|106058.4|106104.3|106054.3|106108.4|106058.4|106101.8|106051.8|24
1724348580000|2024-08-22 17:43:00|106104.9|106054.9|106105.8|106055.8|106106.9|106056.9|106104.9|106054.9|10
1724348590000|2024-08-22 17:43:10|106105.6|106055.6|106106.7|106056.7|106106.7|106056.7|106103.4|106053.4|18
1724348600000|2024-08-22 17:43:20|106106.5|106056.5|106104.7|106054.7|106107.2|106057.2|106104.5|106054.5|19
1724348610000|2024-08-22 17:43:30|106105|106055|106103.7|106053.7|106107|106057|106103.5|106053.5|22
1724348620000|2024-08-22 17:43:40|106104.3|106054.3|106104|106054|106104.3|106054.3|106102.7|106052.7|20
1724348630000|2024-08-22 17:43:50|106104.6|106054.6|106105.2|106055.2|106106.5|106056.5|106102.4|106052.4|26
1724348640000|2024-08-22 17:44:00|106105|106055|106105|106055|106106.6|106056.6|106105|106055|17
1724348650000|2024-08-22 17:44:10|106105.9|106055.9|106105.7|106055.7|106106.9|106056.9|106105.5|106055.5|13
1724348660000|2024-08-22 17:44:20|106105.8|106055.8|106105.7|106055.7|106106.8|106056.8|106105.7|106055.7|17
1724348670000|2024-08-22 17:44:30|106104.8|106054.8|106099.2|106049.2|106105.7|106055.7|106099.1|106049.1|12
1724348680000|2024-08-22 17:44:40|106099.6|106049.6|106101.5|106051.5|106101.5|106051.5|106099.6|106049.6|3
1724348690000|2024-08-22 17:44:50|106101.8|106051.8|106100.9|106050.9|106101.8|106051.8|106100.7|106050.7|10
1724348700000|2024-08-22 17:45:00|106100.5|106050.5|106100.5|106050.5|106101.2|106051.2|106099.9|106049.9|13
1724348710000|2024-08-22 17:45:10|106100.7|106050.7|106103.4|106053.4|106103.4|106053.4|106100.7|106050.7|5
1724348720000|2024-08-22 17:45:20|106102.9|106052.9|106110.8|106060.8|106111.1|106061.1|106102.6|106052.6|21
1724348730000|2024-08-22 17:45:30|106110.7|106060.7|106106.6|106056.6|106110.7|106060.7|106105.2|106055.2|15
1724348740000|2024-08-22 17:45:40|106106.9|106056.9|106113.2|106063.2|106114.7|106064.7|106106.9|106056.9|8
1724348750000|2024-08-22 17:45:50|106112.6|106062.6|106111.8|106061.8|106113|106063|106108.8|106058.8|18
1724348760000|2024-08-22 17:46:00|106111.1|106061.1|106110.6|106060.6|106112.5|106062.5|106110|106060|12
1724348770000|2024-08-22 17:46:10|106110.2|106060.2|106111.1|106061.1|106111.8|106061.8|106108|106058|15
1724348780000|2024-08-22 17:46:20|106110.7|106060.7|106110.6|106060.6|106111.4|106061.4|106110.6|106060.6|10
1724348790000|2024-08-22 17:46:30|106110.7|106060.7|106111.1|106061.1|106111.1|106061.1|106110.3|106060.3|8
1724348800000|2024-08-22 17:46:40|106110.8|106060.8|106109.4|106059.4|106110.8|106060.8|106108.8|106058.8|15
1724348810000|2024-08-22 17:46:50|106109.1|106059.1|106105.7|106055.7|106109.2|106059.2|106105.7|106055.7|14
1724348820000|2024-08-22 17:47:00|106105.3|106055.3|106105.2|106055.2|106108.7|106058.7|106103.2|106053.2|25
1724348830000|2024-08-22 17:47:10|106105.1|106055.1|106101.1|106051.1|106105.6|106055.6|106097.1|106047.1|27
1724348840000|2024-08-22 17:47:20|106101.3|106051.3|106100.7|106050.7|106101.3|106051.3|106099.5|106049.5|13
1724348850000|2024-08-22 17:47:30|106101|106051|106101.2|106051.2|106101.2|106051.2|106101|106051|3
1724348860000|2024-08-22 17:47:40|106101.5|106051.5|106102.2|106052.2|106102.2|106052.2|106101.1|106051.1|7
1724348870000|2024-08-22 17:47:50|106102.5|106052.5|106104.3|106054.3|106104.3|106054.3|106102.5|106052.5|4
1724348880000|2024-08-22 17:48:00|106103.8|106053.8|106103.4|106053.4|106103.8|106053.8|106102.7|106052.7|12
1724348890000|2024-08-22 17:48:10|106103.9|106053.9|106115.9|106065.9|106116.7|106066.7|106103.9|106053.9|32
1724348900000|2024-08-22 17:48:20|106115.5|106065.5|106111.5|106061.5|106116|106066|106111.2|106061.2|11
1724348910000|2024-08-22 17:48:30|106111.7|106061.7|106112|106062|106112|106062|106111.7|106061.7|2
1724348920000|2024-08-22 17:48:40|106112.1|106062.1|106112.9|106062.9|106112.9|106062.9|106112.1|106062.1|7
1724348930000|2024-08-22 17:48:50|106116.5|106066.5|106116.6|106066.6|106117.2|106067.2|106116.2|106066.2|9
1724348940000|2024-08-22 17:49:00|106116.2|106066.2|106126.1|106076.1|106126.6|106076.6|106116.2|106066.2|32
1724348950000|2024-08-22 17:49:10|106126.5|106076.5|106128.2|106078.2|106128.2|106078.2|106126.5|106076.5|20
1724348960000|2024-08-22 17:49:20|106128.1|106078.1|106128.2|106078.2|106128.7|106078.7|106127.4|106077.4|14
1724348970000|2024-08-22 17:49:30|106128.3|106078.3|106129.8|106079.8|106129.8|106079.8|106128.3|106078.3|9
1724348980000|2024-08-22 17:49:40|106130.1|106080.1|106130|106080|106130.6|106080.6|106129.7|106079.7|9
1724349000000|2024-08-22 17:50:00|106130.3|106080.3|106123.1|106073.1|106130.3|106080.3|106122.3|106072.3|28
1724349010000|2024-08-22 17:50:10|106122.3|106072.3|106122.4|106072.4|106122.8|106072.8|106122.3|106072.3|9
1724349020000|2024-08-22 17:50:20|106122.6|106072.6|106125|106075|106125.4|106075.4|106119|106069|33
1724349030000|2024-08-22 17:50:30|106124.5|106074.5|106124.6|106074.6|106125.9|106075.9|106124.5|106074.5|12
1724349040000|2024-08-22 17:50:40|106124.3|106074.3|106125.8|106075.8|106125.8|106075.8|106123.4|106073.4|19
1724349050000|2024-08-22 17:50:50|106125.6|106075.6|106118.3|106068.3|106125.6|106075.6|106118|106068|19
1724349060000|2024-08-22 17:51:00|106116|106066|106122|106072|106123|106073|106115.8|106065.8|30
1724349070000|2024-08-22 17:51:10|106122.4|106072.4|106123.9|106073.9|106124.3|106074.3|106122.4|106072.4|14
1724349080000|2024-08-22 17:51:20|106123.7|106073.7|106123.2|106073.2|106124.1|106074.1|106121.9|106071.9|25
1724349090000|2024-08-22 17:51:30|106124.2|106074.2|106122|106072|106124.2|106074.2|106122|106072|8
1724349100000|2024-08-22 17:51:40|106121.3|106071.3|106104.9|106054.9|106121.3|106071.3|106104.4|106054.4|33
1724349110000|2024-08-22 17:51:50|106104.8|106054.8|106106.3|106056.3|106106.5|106056.5|106103|106053|25
1724349120000|2024-08-22 17:52:00|106105.9|106055.9|106109.3|106059.3|106110.7|106060.7|106105.2|106055.2|23
1724349130000|2024-08-22 17:52:10|106109.5|106059.5|106090.7|106065.7|106109.5|106066.1|106090.2|106050.2|35
1724349140000|2024-08-22 17:52:20|106089.9|106064.9|106091.8|106066.8|106093.3|106068.3|106089.4|106064.4|22
1724349150000|2024-08-22 17:52:30|106092.1|106067.1|106094.9|106069.9|106094.9|106069.9|106088.5|106063.5|24
1724349160000|2024-08-22 17:52:40|106095.2|106070.2|106097.5|106072.5|106097.5|106072.5|106095.2|106070.2|14
1724349170000|2024-08-22 17:52:50|106097.7|106072.7|106102.1|106077.1|106103|106078|106097.7|106072.7|12
1724349180000|2024-08-22 17:53:00|106102.4|106077.4|106113.2|106088.2|106114.3|106089.3|106102.4|106077.4|27
1724349190000|2024-08-22 17:53:10|106113.6|106088.6|106114.5|106089.5|106115.5|106090.5|106112.3|106087.3|15
1724349200000|2024-08-22 17:53:20|106114.9|106089.9|106115.9|106090.9|106116.3|106091.3|106114.7|106089.7|17
1724349210000|2024-08-22 17:53:30|106116.1|106091.1|106118.2|106093.2|106118.5|106093.5|106116.1|106091.1|10
1724349220000|2024-08-22 17:53:40|106117.9|106092.9|106117|106092|106117.9|106092.9|106116.6|106091.6|12
1724349230000|2024-08-22 17:53:50|106117.1|106092.1|106118.6|106093.6|106118.6|106093.6|106117.1|106092.1|10
1724349240000|2024-08-22 17:54:00|106118.5|106093.5|106115.9|106090.9|106119|106094|106115.9|106090.9|10
1724349250000|2024-08-22 17:54:10|106117.1|106092.1|106114.5|106089.5|106117.5|106092.5|106114.1|106089.1|26
1724349260000|2024-08-22 17:54:20|106114.2|106089.2|106115.7|106090.7|106115.7|106090.7|106114.2|106089.2|7
1724349270000|2024-08-22 17:54:30|106115.3|106090.3|106104|106079|106115.3|106090.3|106102.5|106077.5|19
1724349280000|2024-08-22 17:54:40|106104.2|106079.2|106103.9|106078.9|106104.2|106079.2|106103|106078|6
1724349290000|2024-08-22 17:54:50|106104.5|106079.5|106108.3|106083.3|106108.3|106083.3|106104.5|106079.5|15
1724349300000|2024-08-22 17:55:00|106108.6|106083.6|106111.4|106086.4|106113.2|106088.2|106108.6|106083.6|32
1724349310000|2024-08-22 17:55:10|106111.2|106086.2|106111.4|106086.4|106111.6|106086.6|106110.9|106085.9|8
1724349320000|2024-08-22 17:55:20|106111.3|106086.3|106111.2|106086.2|106112.1|106087.1|106110.8|106085.8|27
1724349330000|2024-08-22 17:55:30|106111.8|106086.8|106113.3|106088.3|106114.1|106089.1|106111.3|106086.3|27
1724349340000|2024-08-22 17:55:40|106114.1|106089.1|106114.2|106089.2|106114.9|106089.9|106114.1|106089.1|7
1724349350000|2024-08-22 17:55:50|106114.1|106089.1|106113.6|106088.6|106114.2|106089.2|106113.6|106088.6|12
1724349360000|2024-08-22 17:56:00|106113.5|106088.5|106113.4|106088.4|106113.6|106088.6|106112.2|106087.2|20
1724349370000|2024-08-22 17:56:10|106113.3|106088.3|106109.7|106084.7|106113.3|106088.3|106108.7|106083.7|6
1724349380000|2024-08-22 17:56:20|106109.3|106084.3|106113.6|106088.6|106113.9|106088.9|106109.3|106084.3|17
1724349390000|2024-08-22 17:56:30|106114|106089|106113.9|106088.9|106114|106089|106113.3|106088.3|3
1724349400000|2024-08-22 17:56:40|106114.3|106089.3|106114|106089|106114.3|106089.3|106113|106088|10
1724349410000|2024-08-22 17:56:50|106114.1|106089.1|106112.8|106087.8|106114.1|106089.1|106112.8|106087.8|13
1724349420000|2024-08-22 17:57:00|106112.7|106087.7|106112|106087|106113|106088|106112|106087|7
1724349430000|2024-08-22 17:57:10|106111.7|106086.7|106118.5|106093.5|106118.5|106093.5|106111.4|106086.4|19
1724349440000|2024-08-22 17:57:20|106119.1|106094.1|106116.2|106091.2|106119.2|106094.2|106116.1|106091.1|16
1724349450000|2024-08-22 17:57:30|106116.5|106091.5|106115.2|106090.2|106118.5|106093.5|106114.6|106089.6|21
1724349460000|2024-08-22 17:57:40|106114.9|106089.9|106110.9|106085.9|106114.9|106089.9|106110.5|106085.5|10
1724349470000|2024-08-22 17:57:50|106111|106086|106113.2|106088.2|106117.6|106092.6|106110.8|106085.8|18
1724349480000|2024-08-22 17:58:00|106112.6|106087.6|106109.2|106084.2|106112.9|106087.9|106108.5|106083.5|27
1724349490000|2024-08-22 17:58:10|106108.8|106083.8|106105.5|106080.5|106108.8|106083.8|106105.4|106080.4|15
1724349500000|2024-08-22 17:58:20|106105.8|106080.8|106105.2|106080.2|106106.5|106081.5|106103.6|106078.6|16
1724349510000|2024-08-22 17:58:30|106104.8|106079.8|106103.4|106078.4|106104.8|106079.8|106103.4|106078.4|6
1724349520000|2024-08-22 17:58:40|106103.3|106078.3|106104.4|106079.4|106104.6|106079.6|106103.2|106078.2|13
1724349530000|2024-08-22 17:58:50|106104.7|106079.7|106102.3|106077.3|106104.7|106079.7|106102.3|106077.3|13
1724349540000|2024-08-22 17:59:00|106101.9|106076.9|106101.2|106076.2|106103.8|106078.8|106100.6|106075.6|18
1724349550000|2024-08-22 17:59:10|106101.3|106076.3|106093.5|106068.5|106101.3|106076.3|106092.4|106067.4|15
1724349560000|2024-08-22 17:59:20|106093.6|106068.6|106093.7|106068.7|106094.8|106069.8|106093.3|106068.3|12
1724349570000|2024-08-22 17:59:30|106093.5|106068.5|106093.8|106068.8|106094.2|106069.2|106093.3|106068.3|6
1724349580000|2024-08-22 17:59:40|106094.6|106069.6|106095.4|106070.4|106096.3|106071.3|106093.3|106068.3|19
1724349590000|2024-08-22 17:59:50|106095.2|106070.2|106093.8|106068.8|106095.2|106070.2|106090.4|106065.4|31
1724349600000|2024-08-22 18:00:00|106093.2|106068.2|106088.8|106063.8|106093.2|106068.2|106087.2|106062.2|23
1724349610000|2024-08-22 18:00:10|106088.3|106063.3|106091.7|106066.7|106092.3|106067.3|106086.8|106061.8|31
1724349620000|2024-08-22 18:00:20|106091.8|106066.8|106089.3|106064.3|106092|106067|106089.3|106064.3|15
1724349630000|2024-08-22 18:00:30|106089.6|106064.6|106090|106065|106091.2|106066.2|106089.4|106064.4|25
1724349640000|2024-08-22 18:00:40|106090.3|106065.3|106084.4|106059.4|106090.3|106065.3|106084.4|106059.4|22
1724349650000|2024-08-22 18:00:50|106084|106059|106081.7|106056.7|106085.1|106060.1|106081.4|106056.4|17
1724349660000|2024-08-22 18:01:00|106081.2|106056.2|106089.2|106064.2|106091.7|106066.7|106081.2|106056.2|27
1724349670000|2024-08-22 18:01:10|106088.8|106063.8|106089.4|106064.4|106089.4|106064.4|106087.9|106062.9|17
1724349680000|2024-08-22 18:01:20|106089.7|106064.7|106092.6|106067.6|106092.9|106067.9|106089.5|106064.5|18
1724349690000|2024-08-22 18:01:30|106093|106068|106093.7|106068.7|106094.1|106069.1|106093|106068|9
1724349700000|2024-08-22 18:01:40|106094|106069|106097.2|106072.2|106100.5|106075.5|106094|106069|24
1724349710000|2024-08-22 18:01:50|106097.4|106072.4|106094.1|106069.1|106098.2|106073.2|106094.1|106069.1|16
1724349720000|2024-08-22 18:02:00|106093.9|106068.9|106089|106064|106094.2|106069.2|106089|106064|20
1724349730000|2024-08-22 18:02:10|106088.5|106063.5|106088.3|106063.3|106088.5|106063.5|106088|106063|4
1724349740000|2024-08-22 18:02:20|106092|106067|106093.8|106068.8|106093.8|106068.8|106092|106067|6
1724349750000|2024-08-22 18:02:30|106094.1|106069.1|106095.2|106070.2|106095.3|106070.3|106094.1|106069.1|5
1724349760000|2024-08-22 18:02:40|106094.4|106069.4|106090.7|106065.7|106094.4|106069.4|106090.6|106065.6|15
1724349770000|2024-08-22 18:02:50|106090.8|106065.8|106093.9|106068.9|106093.9|106068.9|106090.5|106065.5|10
1724349780000|2024-08-22 18:03:00|106093.8|106068.8|106090.5|106065.5|106094.5|106069.5|106089.5|106064.5|14
1724349790000|2024-08-22 18:03:10|106091.4|106066.4|106095.1|106070.1|106095.5|106070.5|106091.4|106066.4|14
1724349800000|2024-08-22 18:03:20|106095.2|106070.2|106095.4|106070.4|106095.4|106070.4|106094.5|106069.5|9
1724349810000|2024-08-22 18:03:30|106095.1|106070.1|106094.5|106069.5|106095.6|106070.6|106094.5|106069.5|7
1724349820000|2024-08-22 18:03:40|106094.6|106069.6|106094.5|106069.5|106094.7|106069.7|106092.8|106067.8|9
1724349830000|2024-08-22 18:03:50|106094.2|106069.2|106097|106072|106097|106072|106092.5|106067.5|15
1724349840000|2024-08-22 18:04:00|106096.6|106071.6|106094.2|106069.2|106096.6|106071.6|106094.2|106069.2|12
1724349850000|2024-08-22 18:04:10|106094.1|106069.1|106090.1|106065.1|106094.3|106069.3|106089.8|106064.8|15
1724349860000|2024-08-22 18:04:20|106089.8|106064.8|106089.3|106064.3|106090|106065|106088.9|106063.9|7
1724349870000|2024-08-22 18:04:30|106089.4|106064.4|106088.4|106063.4|106089.5|106064.5|106087.8|106062.8|9
1724349880000|2024-08-22 18:04:40|106088.7|106063.7|106087|106062|106088.7|106063.7|106087|106062|8
1724349890000|2024-08-22 18:04:50|106086.9|106061.9|106087.8|106062.8|106087.8|106062.8|106086.5|106061.5|6
1724349900000|2024-08-22 18:05:00|106087.9|106062.9|106091|106066|106091|106066|106087.9|106062.9|4
1724349910000|2024-08-22 18:05:10|106091.7|106066.7|106094.7|106069.7|106096.2|106071.2|106091.5|106066.5|13
1724349920000|2024-08-22 18:05:20|106094.9|106069.9|106095|106070|106095.3|106070.3|106094.9|106069.9|4
1724349930000|2024-08-22 18:05:30|106094.5|106069.5|106094.5|106069.5|106094.7|106069.7|106094.3|106069.3|7
1724349940000|2024-08-22 18:05:40|106094.3|106069.3|106091.5|106066.5|106094.5|106069.5|106091.5|106066.5|10
1724349950000|2024-08-22 18:05:50|106091.2|106066.2|106090.1|106065.1|106091.2|106066.2|106088.5|106063.5|18
1724349960000|2024-08-22 18:06:00|106090.8|106065.8|106092.3|106067.3|106093.2|106068.2|106090.2|106065.2|21
1724349970000|2024-08-22 18:06:10|106092|106067|106085.4|106060.4|106092|106067|106084.9|106059.9|13
1724349980000|2024-08-22 18:06:20|106085.7|106060.7|106083.5|106058.5|106086|106061|106083.5|106058.5|11
1724349990000|2024-08-22 18:06:30|106083.8|106058.8|106083.7|106058.7|106084.3|106059.3|106082.9|106057.9|18
1724350000000|2024-08-22 18:06:40|106084.3|106059.3|106087.1|106062.1|106087.1|106062.1|106083.5|106058.5|19
1724350010000|2024-08-22 18:06:50|106087.2|106062.2|106087.4|106062.4|106087.4|106062.4|106087.1|106062.1|4
1724350020000|2024-08-22 18:07:00|106088|106063|106085.7|106060.7|106089|106064|106085.7|106060.7|14
1724350030000|2024-08-22 18:07:10|106086|106061|106086.8|106061.8|106087.2|106062.2|106086|106061|11
1724350040000|2024-08-22 18:07:20|106086.7|106061.7|106087.7|106062.7|106087.8|106062.8|106086.7|106061.7|6
1724350050000|2024-08-22 18:07:30|106087.6|106062.6|106085.1|106060.1|106087.7|106062.7|106084.2|106059.2|17
1724350060000|2024-08-22 18:07:40|106084.3|106059.3|106086.2|106061.2|106087|106062|106084.3|106059.3|9
1724350070000|2024-08-22 18:07:50|106085.9|106060.9|106083.4|106058.4|106086.1|106061.1|106082.9|106057.9|17
1724350080000|2024-08-22 18:08:00|106082.8|106057.8|106087.5|106062.5|106087.5|106062.5|106082.8|106057.8|18
1724350090000|2024-08-22 18:08:10|106087|106062|106083.9|106058.9|106087|106062|106083.9|106058.9|13
1724350100000|2024-08-22 18:08:20|106083.4|106058.4|106074.7|106049.7|106083.6|106058.6|106074.3|106049.3|23
1724350110000|2024-08-22 18:08:30|106074.3|106049.3|106073.8|106048.8|106075.2|106050.2|106072.7|106047.7|17
1724350120000|2024-08-22 18:08:40|106073|106048|106068.3|106043.3|106073.4|106048.4|106068.3|106043.3|15
1724350130000|2024-08-22 18:08:50|106068.4|106043.4|106066.4|106041.4|106069.5|106044.5|106066.4|106041.4|21
1724350140000|2024-08-22 18:09:00|106062.2|106037.2|106062.3|106037.3|106064|106039|106061.3|106036.3|18
1724350150000|2024-08-22 18:09:10|106061.2|106036.2|106062|106037|106063|106038|106059.9|106034.9|26
1724350160000|2024-08-22 18:09:20|106061.6|106036.6|106060.2|106035.2|106062|106037|106060.2|106035.2|12
1724350170000|2024-08-22 18:09:30|106059.7|106034.7|106059.6|106034.6|106059.7|106034.7|106059.6|106034.6|2
1724350180000|2024-08-22 18:09:40|106059.5|106034.5|106059.6|106034.6|106059.8|106034.8|106059.5|106034.5|3
1724350190000|2024-08-22 18:09:50|106059.1|106034.1|106047.8|106022.8|106059.1|106034.1|106047.3|106022.3|26
1724350200000|2024-08-22 18:10:00|106047.7|106022.7|106045.5|106020.5|106051.1|106026.1|106045.4|106020.4|20
1724350210000|2024-08-22 18:10:10|106046.1|106021.1|106048.4|106023.4|106049.2|106024.2|106045.8|106020.8|19
1724350220000|2024-08-22 18:10:20|106047.9|106022.9|106047.1|106022.1|106048.8|106023.8|106045.1|106020.1|28
1724350230000|2024-08-22 18:10:30|106046.3|106021.3|106045.3|106020.3|106046.9|106021.9|106044.6|106019.6|16
1724350240000|2024-08-22 18:10:40|106045.6|106020.6|106046.3|106021.3|106046.6|106021.6|106044|106019|16
1724350250000|2024-08-22 18:10:50|106046.1|106021.1|106043.4|106018.4|106046.1|106021.1|106043.3|106018.3|8
1724350260000|2024-08-22 18:11:00|106044|106019|106043.1|106018.1|106046.8|106021.8|106042.8|106017.8|9
1724350270000|2024-08-22 18:11:10|106043.4|106018.4|106040.6|106015.6|106043.9|106018.9|106039.9|106014.9|14
1724350280000|2024-08-22 18:11:20|106041.1|106016.1|106043.7|106018.7|106043.7|106018.7|106041.1|106016.1|8
1724350290000|2024-08-22 18:11:30|106043.9|106018.9|106045.1|106020.1|106045.1|106020.1|106043.8|106018.8|12
1724350300000|2024-08-22 18:11:40|106044.7|106019.7|106044.1|106019.1|106044.7|106019.7|106044.1|106019.1|3
1724350310000|2024-08-22 18:11:50|106043.8|106018.8|106043.4|106018.4|106043.8|106018.8|106042.3|106017.3|11
1724350320000|2024-08-22 18:12:00|106044|106019|106044.6|106019.6|106045|106020|106043.3|106018.3|12
1724350330000|2024-08-22 18:12:10|106044.3|106019.3|106043.8|106018.8|106044.4|106019.4|106043.8|106018.8|4
1724350340000|2024-08-22 18:12:20|106043.5|106018.5|106042.6|106017.6|106046|106021|106042.6|106017.6|17
1724350350000|2024-08-22 18:12:30|106042.2|106017.2|106040.2|106015.2|106042.3|106017.3|106040.2|106015.2|12
1724350360000|2024-08-22 18:12:40|106039.9|106014.9|106035.4|106010.4|106039.9|106014.9|106035.4|106010.4|20
1724350370000|2024-08-22 18:12:50|106035.2|106010.2|106035.1|106010.1|106036.5|106011.5|106034.6|106009.6|18
1724350380000|2024-08-22 18:13:00|106035.2|106010.2|106039.4|106014.4|106039.7|106014.7|106034.7|106009.7|21
1724350390000|2024-08-22 18:13:10|106040.2|106015.2|106040|106015|106040.4|106015.4|106038.9|106013.9|20
1724350400000|2024-08-22 18:13:20|106040.1|106015.1|106040.6|106015.6|106040.6|106015.6|106039.5|106014.5|12
1724350410000|2024-08-22 18:13:30|106040.8|106015.8|106042|106017|106042|106017|106040.8|106015.8|7
1724350420000|2024-08-22 18:13:40|106042.2|106017.2|106042.7|106017.7|106042.8|106017.8|106042.1|106017.1|9
1724350430000|2024-08-22 18:13:50|106042.5|106017.5|106041.9|106016.9|106044.8|106019.8|106041.7|106016.7|13
1724350440000|2024-08-22 18:14:00|106042.2|106017.2|106037.8|106012.8|106042.6|106017.6|106037.2|106012.2|22
1724350450000|2024-08-22 18:14:10|106037.3|106012.3|106034.9|106009.9|106037.8|106012.8|106034.9|106009.9|14
1724350460000|2024-08-22 18:14:20|106034.8|106009.8|106034.5|106009.5|106035.1|106010.1|106031.2|106006.2|23
1724350470000|2024-08-22 18:14:30|106034.9|106009.9|106033.9|106008.9|106038.8|106013.8|106032.4|106007.4|34
1724350480000|2024-08-22 18:14:40|106033.6|106008.6|106032.7|106007.7|106034.4|106009.4|106032.5|106007.5|16
1724350490000|2024-08-22 18:14:50|106032.4|106007.4|106023.4|105998.4|106032.4|106007.4|106022.4|105997.4|27
1724350500000|2024-08-22 18:15:00|106023.2|105998.2|106022.5|105997.5|106024.1|105999.1|106022.5|105997.5|12
1724350510000|2024-08-22 18:15:10|106022.3|105997.3|106020.1|105995.1|106022.7|105997.7|106019.5|105994.5|22
1724350520000|2024-08-22 18:15:20|106019.8|105994.8|106016.8|105991.8|106019.8|105994.8|106015.8|105990.8|22
1724350530000|2024-08-22 18:15:30|106015.9|105990.9|106012.8|105987.8|106016.3|105991.3|106011.8|105986.8|23
1724350540000|2024-08-22 18:15:40|106013.1|105988.1|106009.9|105984.9|106013.4|105988.4|106009.9|105984.9|30
1724350550000|2024-08-22 18:15:50|106010.5|105985.5|106010|105985|106012.1|105987.1|106010|105985|14
1724350560000|2024-08-22 18:16:00|106009.5|105984.5|106011.2|105986.2|106011.2|105986.2|106009.1|105984.1|14
1724350570000|2024-08-22 18:16:10|106011.4|105986.4|106025.1|106000.1|106025.1|106000.1|106011.2|105986.2|27
1724350580000|2024-08-22 18:16:20|106024.8|105999.8|106029.7|106004.7|106029.7|106004.7|106024.7|105999.7|18
1724350590000|2024-08-22 18:16:30|106029.2|106004.2|106030.2|106005.2|106031.5|106006.5|106028.3|106003.3|12
1724350600000|2024-08-22 18:16:40|106029.9|106004.9|106026.4|106001.4|106029.9|106004.9|106025.7|106000.7|19
1724350610000|2024-08-22 18:16:50|106026.6|106001.6|106027.1|106002.1|106027.1|106002.1|106026.6|106001.6|8
1724350620000|2024-08-22 18:17:00|106026.9|106001.9|106032.1|106007.1|106032.8|106007.8|106026.8|106001.8|15
1724350630000|2024-08-22 18:17:10|106034.1|106009.1|106031.3|106006.3|106034.8|106009.8|106030.2|106005.2|14
1724350640000|2024-08-22 18:17:20|106030.3|106005.3|106031.6|106006.6|106031.6|106006.6|106030.3|106005.3|6
1724350650000|2024-08-22 18:17:30|106031.9|106006.9|106036.2|106011.2|106036.2|106011.2|106031.9|106006.9|10
1724350660000|2024-08-22 18:17:40|106036.1|106011.1|106034.7|106009.7|106036.1|106011.1|106034.7|106009.7|5
1724350670000|2024-08-22 18:17:50|106034.6|106009.6|106032.4|106007.4|106037.1|106012.1|106031.7|106006.7|19
1724350680000|2024-08-22 18:18:00|106031.8|106006.8|106027.4|106002.4|106032.2|106007.2|106027.4|106002.4|15
1724350690000|2024-08-22 18:18:10|106027.1|106002.1|106027.1|106002.1|106027.1|106002.1|106026.5|106001.5|5
1724350700000|2024-08-22 18:18:20|106026.6|106001.6|106026.1|106001.1|106026.6|106001.6|106024.6|105999.6|13
1724350710000|2024-08-22 18:18:30|106025.5|106000.5|106026.3|106001.3|106027|106002|106025.5|106000.5|10
1724350720000|2024-08-22 18:18:40|106026.4|106001.4|106025.3|106000.3|106026.6|106001.6|106025|106000|8
1724350730000|2024-08-22 18:18:50|106025.5|106000.5|106024.9|105999.9|106025.8|106000.8|106024.8|105999.8|7
1724350740000|2024-08-22 18:19:00|106024.8|105999.8|106026.1|106001.1|106026.1|106001.1|106024.8|105999.8|7
1724350750000|2024-08-22 18:19:10|106026.3|106001.3|106025.9|106000.9|106027.1|106002.1|106025.9|106000.9|7
1724350760000|2024-08-22 18:19:20|106025.6|106000.6|106024.7|105999.7|106025.9|106000.9|106024.7|105999.7|5
1724350770000|2024-08-22 18:19:30|106024.3|105999.3|106022.6|105997.6|106025.2|106000.2|106022.6|105997.6|13
1724350780000|2024-08-22 18:19:40|106023.1|105998.1|106022.5|105997.5|106027.3|106002.3|106020.3|105995.3|29
1724350790000|2024-08-22 18:19:50|106022.9|105997.9|106024.2|105999.2|106024.2|105999.2|106021.9|105996.9|23
1724350800000|2024-08-22 18:20:00|106024|105999|106025|106000|106025.8|106000.8|106024|105999|16
1724350810000|2024-08-22 18:20:10|106024.7|105999.7|106038.6|105988.6|106038.6|106001.2|106023.9|105988.4|11
1724350820000|2024-08-22 18:20:20|106038.8|105988.8|106039.5|105989.5|106042|105992|106038.8|105988.8|13
1724350830000|2024-08-22 18:20:30|106038.9|105988.9|106036.3|105986.3|106038.9|105988.9|106035.2|105985.2|7
1724350840000|2024-08-22 18:20:40|106036.5|105986.5|106038.9|105988.9|106039.6|105989.6|106036.5|105986.5|5
1724350850000|2024-08-22 18:20:50|106038.7|105988.7|106038.9|105988.9|106038.9|105988.9|106038.3|105988.3|5
1724350860000|2024-08-22 18:21:00|106039|105989|106041.6|105991.6|106042.1|105992.1|106038.9|105988.9|12
1724350870000|2024-08-22 18:21:10|106041.4|105991.4|106040.8|105990.8|106041.4|105991.4|106040.8|105990.8|5
1724350880000|2024-08-22 18:21:20|106040.3|105990.3|106038.8|105988.8|106040.3|105990.3|106038.8|105988.8|4
1724350890000|2024-08-22 18:21:30|106038.7|105988.7|106040.1|105990.1|106040.1|105990.1|106038.7|105988.7|7
1724350900000|2024-08-22 18:21:40|106040.3|105990.3|106040.5|105990.5|106042.3|105992.3|106040.3|105990.3|11
1724350910000|2024-08-22 18:21:50|106040.9|105990.9|106042.9|105992.9|106042.9|105992.9|106040.7|105990.7|7
1724350920000|2024-08-22 18:22:00|106043.3|105993.3|106043.3|105993.3|106043.3|105993.3|106042.8|105992.8|5
1724350930000|2024-08-22 18:22:10|106043|105993|106044.3|105994.3|106044.6|105994.6|106041.7|105991.7|14
1724350940000|2024-08-22 18:22:20|106044.2|105994.2|106043.9|105993.9|106044.2|105994.2|106043.3|105993.3|9
1724350950000|2024-08-22 18:22:30|106043.8|105993.8|106048.9|105998.9|106048.9|105998.9|106043.8|105993.8|12
1724350960000|2024-08-22 18:22:40|106047.9|105997.9|106046.7|105996.7|106048|105998|106046.7|105996.7|6
1724350970000|2024-08-22 18:22:50|106046.5|105996.5|106050.9|106000.9|106051.5|106001.5|106044.7|105994.7|22
1724350980000|2024-08-22 18:23:00|106051.2|106001.2|106050|106000|106052|106002|106049.8|105999.8|13
1724350990000|2024-08-22 18:23:10|106050.6|106000.6|106049.3|105999.3|106050.6|106000.6|106049|105999|10
1724351000000|2024-08-22 18:23:20|106049|105999|106050.1|106000.1|106050.3|106000.3|106049|105999|12
1724351010000|2024-08-22 18:23:30|106049.8|105999.8|106050|106000|106050.2|106000.2|106049|105999|12
1724351020000|2024-08-22 18:23:40|106049.7|105999.7|106048.3|105998.3|106049.7|105999.7|106047.7|105997.7|8
1724351030000|2024-08-22 18:23:50|106048.2|105998.2|106048.3|105998.3|106048.3|105998.3|106048.2|105998.2|2
1724351040000|2024-08-22 18:24:00|106048.2|105998.2|106048.2|105998.2|106048.3|105998.3|106048.2|105998.2|3
1724351050000|2024-08-22 18:24:10|106048.5|105998.5|106052.3|106002.3|106053|106003|106048.5|105998.5|13
1724351060000|2024-08-22 18:24:20|106052.2|106002.2|106052.6|106002.6|106052.6|106002.6|106052.2|106002.2|3
1724351070000|2024-08-22 18:24:30|106052.8|106002.8|106052.8|106002.8|106052.8|106002.8|106052.8|106002.8|1
1724351080000|2024-08-22 18:24:40|106052.7|106002.7|106056.4|106006.4|106057.2|106007.2|106052.7|106002.7|10
1724351090000|2024-08-22 18:24:50|106056.5|106006.5|106054.8|106004.8|106056.5|106006.5|106054.7|106004.7|9
1724351100000|2024-08-22 18:25:00|106055.1|106005.1|106055.8|106005.8|106056|106006|106055.1|106005.1|11
1724351110000|2024-08-22 18:25:10|106056|106006|106055.4|106005.4|106056.1|106006.1|106055.4|106005.4|8
1724351120000|2024-08-22 18:25:20|106055|106005|106055.9|106005.9|106055.9|106005.9|106054.5|106004.5|7
1724351130000|2024-08-22 18:25:30|106055.6|106005.6|106064.7|106014.7|106065.3|106015.3|106055.6|106005.6|25
1724351140000|2024-08-22 18:25:40|106065.3|106015.3|106071.3|106021.3|106073.2|106023.2|106065.2|106015.2|21
1724351150000|2024-08-22 18:25:50|106071|106021|106077.1|106027.1|106077.1|106027.1|106071|106021|25
1724351160000|2024-08-22 18:26:00|106077.7|106027.7|106077.1|106027.1|106077.7|106027.7|106076.2|106026.2|10
1724351170000|2024-08-22 18:26:10|106076.8|106026.8|106077.1|106027.1|106077.2|106027.2|106075.8|106025.8|13
1724351180000|2024-08-22 18:26:20|106077|106027|106077.4|106027.4|106077.5|106027.5|106076.1|106026.1|12
1724351190000|2024-08-22 18:26:30|106077.3|106027.3|106076.2|106026.2|106077.7|106027.7|106076.2|106026.2|9
1724351200000|2024-08-22 18:26:40|106076.3|106026.3|106077.5|106027.5|106078.4|106028.4|106076.3|106026.3|9
1724351210000|2024-08-22 18:26:50|106077.7|106027.7|106074.7|106024.7|106077.7|106027.7|106074.1|106024.1|18
1724351220000|2024-08-22 18:27:00|106074.1|106024.1|106075|106025|106075|106025|106072.4|106022.4|24
1724351230000|2024-08-22 18:27:10|106075.7|106025.7|106074.4|106024.4|106076.3|106026.3|106074.2|106024.2|15
1724351240000|2024-08-22 18:27:20|106073.7|106023.7|106070.7|106020.7|106073.7|106023.7|106070.7|106020.7|18
1724351250000|2024-08-22 18:27:30|106070.6|106020.6|106069.6|106019.6|106071.2|106021.2|106069.4|106019.4|21
1724351260000|2024-08-22 18:27:40|106069.2|106019.2|106062.1|106012.1|106070.4|106020.4|106059.1|106009.1|23
1724351270000|2024-08-22 18:27:50|106062.2|106012.2|106063.8|106013.8|106064.5|106014.5|106061.8|106011.8|23
1724351280000|2024-08-22 18:28:00|106064.3|106014.3|106065.6|106015.6|106066.6|106016.6|106063.8|106013.8|27
1724351290000|2024-08-22 18:28:10|106064.9|106014.9|106067.7|106017.7|106067.7|106017.7|106064.1|106014.1|13
1724351300000|2024-08-22 18:28:20|106066.8|106016.8|106067.9|106017.9|106067.9|106017.9|106066.8|106016.8|4
1724351310000|2024-08-22 18:28:30|106068|106018|106067.8|106017.8|106068.8|106018.8|106067.5|106017.5|10
1724351320000|2024-08-22 18:28:40|106067.4|106017.4|106067.1|106017.1|106068.2|106018.2|106067.1|106017.1|9
1724351330000|2024-08-22 18:28:50|106067.5|106017.5|106066.7|106016.7|106067.5|106017.5|106066.6|106016.6|16
1724351340000|2024-08-22 18:29:00|106067|106017|106059.1|106009.1|106067|106017|106057.3|106007.3|22
1724351350000|2024-08-22 18:29:10|106058.9|106008.9|106057|106007|106060|106010|106056.4|106006.4|28
1724351360000|2024-08-22 18:29:20|106056.8|106006.8|106060.4|106010.4|106061.2|106011.2|106056.2|106006.2|19
1724351370000|2024-08-22 18:29:30|106060.2|106010.2|106059.2|106009.2|106060.4|106010.4|106059.2|106009.2|12
1724351380000|2024-08-22 18:29:40|106059.5|106009.5|106059.4|106009.4|106059.5|106009.5|106059.4|106009.4|2
1724351390000|2024-08-22 18:29:50|106059.3|106009.3|106059.9|106009.9|106059.9|106009.9|106059|106009|6
1724351400000|2024-08-22 18:30:00|106060.3|106010.3|106070.2|106020.2|106070.4|106020.4|106060.3|106010.3|26
1724351410000|2024-08-22 18:30:10|106070.4|106020.4|106070.4|106020.4|106070.8|106020.8|106070.1|106020.1|9
1724351420000|2024-08-22 18:30:20|106070.6|106020.6|106071.1|106021.1|106071.1|106021.1|106070.2|106020.2|18
1724351430000|2024-08-22 18:30:30|106070.9|106020.9|106072|106022|106072.3|106022.3|106070.6|106020.6|10
1724351440000|2024-08-22 18:30:40|106071.7|106021.7|106072.1|106022.1|106072.7|106022.7|106071.6|106021.6|17
1724351450000|2024-08-22 18:30:50|106072.2|106022.2|106072|106022|106072.8|106022.8|106071.5|106021.5|14
1724351460000|2024-08-22 18:31:00|106071.8|106021.8|106071.2|106021.2|106073.4|106023.4|106070.4|106020.4|22
1724351470000|2024-08-22 18:31:10|106070.4|106020.4|106071.1|106021.1|106071.8|106021.8|106070.4|106020.4|17
1724351480000|2024-08-22 18:31:20|106071|106021|106067|106017|106071.1|106021.1|106066.2|106016.2|9
1724351490000|2024-08-22 18:31:30|106067.2|106017.2|106067.1|106017.1|106067.2|106017.2|106067.1|106017.1|2
1724351500000|2024-08-22 18:31:40|106067.2|106017.2|106067.9|106017.9|106068.4|106018.4|106067.2|106017.2|6
1724351510000|2024-08-22 18:31:50|106068|106018|106068.3|106018.3|106068.8|106018.8|106068|106018|6
1724351520000|2024-08-22 18:32:00|106068.1|106018.1|106066.7|106016.7|106069.4|106019.4|106066.7|106016.7|10
1724351530000|2024-08-22 18:32:10|106067.5|106017.5|106063.2|106013.2|106067.5|106017.5|106063.2|106013.2|9
1724351540000|2024-08-22 18:32:20|106063|106013|106063|106013|106063.7|106013.7|106062.7|106012.7|8
1724351550000|2024-08-22 18:32:30|106062.5|106012.5|106055.5|106005.5|106062.5|106012.5|106055.5|106005.5|20
1724351560000|2024-08-22 18:32:40|106055.7|106005.7|106053.6|106003.6|106056|106006|106050.7|106000.7|24
1724351570000|2024-08-22 18:32:50|106054.3|106004.3|106060.6|106010.6|106060.8|106010.8|106054.3|106004.3|14
1724351580000|2024-08-22 18:33:00|106060.3|106010.3|106061.1|106011.1|106061.1|106011.1|106059.1|106009.1|18
1724351590000|2024-08-22 18:33:10|106061|106011|106055.7|106005.7|106061.1|106011.1|106055|106005|13
1724351600000|2024-08-22 18:33:20|106055.6|106005.6|106055.8|106005.8|106055.9|106005.9|106055.6|106005.6|5
1724351610000|2024-08-22 18:33:30|106055.5|106005.5|106050.8|106000.8|106055.5|106005.5|106050.8|106000.8|13
1724351620000|2024-08-22 18:33:40|106051.3|106001.3|106050.8|106000.8|106051.5|106001.5|106050.6|106000.6|6
1724351630000|2024-08-22 18:33:50|106050.7|106000.7|106051.3|106001.3|106051.8|106001.8|106050.7|106000.7|8
1724351640000|2024-08-22 18:34:00|106051.4|106001.4|106055|106005|106055|106005|106051.4|106001.4|9
1724351650000|2024-08-22 18:34:10|106054.5|106004.5|106055.3|106005.3|106055.4|106005.4|106054.5|106004.5|4
1724351660000|2024-08-22 18:34:20|106055.5|106005.5|106055.5|106005.5|106055.5|106005.5|106055.5|106005.5|1
1724351670000|2024-08-22 18:34:30|106055|106005|106056.5|106006.5|106058.2|106008.2|106054.9|106004.9|19
1724351680000|2024-08-22 18:34:40|106056.8|106006.8|106057.5|106007.5|106057.6|106007.6|106056.6|106006.6|9
1724351690000|2024-08-22 18:34:50|106056.8|106006.8|106057.6|106007.6|106058.6|106008.6|106056.8|106006.8|17
1724351700000|2024-08-22 18:35:00|106057|106007|106058.6|106008.6|106059.9|106009.9|106056.8|106006.8|14
1724351710000|2024-08-22 18:35:10|106059|106009|106059.1|106009.1|106059.2|106009.2|106058.6|106008.6|7
1724351720000|2024-08-22 18:35:20|106058.7|106008.7|106057.7|106007.7|106058.7|106008.7|106057.7|106007.7|5
1724351730000|2024-08-22 18:35:30|106058.2|106008.2|106058.1|106008.1|106058.8|106008.8|106057.8|106007.8|6
1724351740000|2024-08-22 18:35:40|106058.6|106008.6|106060.6|106010.6|106060.9|106010.9|106058.6|106008.6|18
1724351750000|2024-08-22 18:35:50|106060.9|106010.9|106069|106019|106069|106019|106060.9|106010.9|13
1724351760000|2024-08-22 18:36:00|106069.3|106019.3|106069.7|106019.7|106070.1|106020.1|106069.3|106019.3|7
1724351770000|2024-08-22 18:36:10|106069.6|106019.6|106069.3|106019.3|106069.6|106019.6|106069.3|106019.3|7
1724351780000|2024-08-22 18:36:20|106069.2|106019.2|106068.3|106018.3|106069.2|106019.2|106068.2|106018.2|7
1724351790000|2024-08-22 18:36:30|106068.5|106018.5|106067.8|106017.8|106068.8|106018.8|106067.8|106017.8|12
1724351800000|2024-08-22 18:36:40|106067.9|106017.9|106066.2|106016.2|106067.9|106017.9|106066.2|106016.2|4
1724351810000|2024-08-22 18:36:50|106066.3|106016.3|106066|106016|106067.8|106017.8|106064.9|106014.9|10
1724351820000|2024-08-22 18:37:00|106066.4|106016.4|106070.5|106020.5|106070.7|106020.7|106066.3|106016.3|15
1724351830000|2024-08-22 18:37:10|106069.9|106019.9|106072.6|106022.6|106072.8|106022.8|106069.9|106019.9|10
1724351840000|2024-08-22 18:37:20|106072.8|106022.8|106073.1|106023.1|106073.1|106023.1|106072.8|106022.8|2
1724351850000|2024-08-22 18:37:30|106073.8|106023.8|106074.5|106024.5|106074.5|106024.5|106073.8|106023.8|2
1724351860000|2024-08-22 18:37:40|106074.9|106024.9|106074.2|106024.2|106074.9|106024.9|106073.6|106023.6|12
1724351870000|2024-08-22 18:37:50|106073.8|106023.8|106074.2|106024.2|106074.4|106024.4|106073.8|106023.8|5
1724351880000|2024-08-22 18:38:00|106073.8|106023.8|106071.9|106021.9|106073.8|106023.8|106070.2|106020.2|6
1724351890000|2024-08-22 18:38:10|106072.1|106022.1|106069.6|106019.6|106072.5|106022.5|106069.6|106019.6|10
1724351900000|2024-08-22 18:38:20|106069|106019|106069.2|106019.2|106069.5|106019.5|106069|106019|4
1724351910000|2024-08-22 18:38:30|106069.3|106019.3|106069.5|106019.5|106069.5|106019.5|106069.3|106019.3|3
1724351920000|2024-08-22 18:38:40|106069.7|106019.7|106070.3|106020.3|106070.3|106020.3|106069.5|106019.5|9
1724351930000|2024-08-22 18:38:50|106070.1|106020.1|106068.5|106018.5|106070.1|106020.1|106068|106018|7
1724351940000|2024-08-22 18:39:00|106068.4|106018.4|106071.3|106021.3|106071.4|106021.4|106068.4|106018.4|8
1724351950000|2024-08-22 18:39:10|106071.5|106021.5|106072|106022|106072|106022|106071.5|106021.5|3
1724351960000|2024-08-22 18:39:20|106072.1|106022.1|106072.1|106022.1|106072.1|106022.1|106072.1|106022.1|1
1724351970000|2024-08-22 18:39:30|106072.2|106022.2|106072.5|106022.5|106072.5|106022.5|106072.2|106022.2|2
1724351980000|2024-08-22 18:39:40|106072.7|106022.7|106074.1|106024.1|106074.4|106024.4|106072.7|106022.7|7
1724351990000|2024-08-22 18:39:50|106074.3|106024.3|106073.6|106023.6|106074.3|106024.3|106073.6|106023.6|5
1724352000000|2024-08-22 18:40:00|106073.9|106023.9|106076.3|106026.3|106082.8|106032.8|106073.9|106023.9|15
1724352010000|2024-08-22 18:40:10|106076.5|106026.5|106059.7|106034.7|106089.2|106045.6|106059.7|106026.1|33
1724352020000|2024-08-22 18:40:20|106059.9|106034.9|106059.7|106034.7|106060.5|106035.5|106059.7|106034.7|7
1724352030000|2024-08-22 18:40:30|106059.6|106034.6|106059.2|106034.2|106059.6|106034.6|106058.9|106033.9|9
1724352040000|2024-08-22 18:40:40|106059|106034|106058.4|106033.4|106059.1|106034.1|106058.2|106033.2|8
1724352050000|2024-08-22 18:40:50|106058.2|106033.2|106058.2|106033.2|106058.2|106033.2|106058.2|106033.2|1
1724352060000|2024-08-22 18:41:00|106058.3|106033.3|106059.7|106034.7|106059.7|106034.7|106058.3|106033.3|7
1724352070000|2024-08-22 18:41:10|106058.5|106033.5|106054.6|106029.6|106059.7|106034.7|106054.4|106029.4|15
1724352080000|2024-08-22 18:41:20|106054.2|106029.2|106052.7|106027.7|106055.1|106030.1|106052.4|106027.4|13
1724352090000|2024-08-22 18:41:30|106053.4|106028.4|106048.5|106023.5|106053.4|106028.4|106048.5|106023.5|18
1724352100000|2024-08-22 18:41:40|106048.1|106023.1|106048.1|106023.1|106048.5|106023.5|106048|106023|6
1724352110000|2024-08-22 18:41:50|106047.9|106022.9|106046.5|106021.5|106047.9|106022.9|106046.5|106021.5|3
1724352120000|2024-08-22 18:42:00|106045.8|106020.8|106047.1|106022.1|106047.2|106022.2|106045.8|106020.8|8
1724352130000|2024-08-22 18:42:10|106047|106022|106061.3|106011.3|106061.9|106024.4|106047|106011.3|16
1724352140000|2024-08-22 18:42:20|106061.4|106011.4|106057|106007|106061.4|106011.4|106056|106006|19
1724352150000|2024-08-22 18:42:30|106057.5|106007.5|106057.6|106007.6|106058.6|106008.6|106057.2|106007.2|8
1724352160000|2024-08-22 18:42:40|106057.4|106007.4|106059.4|106009.4|106059.4|106009.4|106057.4|106007.4|10
1724352170000|2024-08-22 18:42:50|106059.5|106009.5|106061.2|106011.2|106061.5|106011.5|106059.4|106009.4|10
1724352180000|2024-08-22 18:43:00|106060.8|106010.8|106059.9|106009.9|106061.2|106011.2|106059.9|106009.9|12
1724352190000|2024-08-22 18:43:10|106060.2|106010.2|106059.7|106009.7|106060.2|106010.2|106059.5|106009.5|16
1724352200000|2024-08-22 18:43:20|106059.5|106009.5|106057.6|106007.6|106059.9|106009.9|106056.8|106006.8|22
1724352210000|2024-08-22 18:43:30|106057.2|106007.2|106057|106007|106058|106008|106057|106007|9
1724352220000|2024-08-22 18:43:40|106057.1|106007.1|106057.5|106007.5|106057.6|106007.6|106055.2|106005.2|15
1724352230000|2024-08-22 18:43:50|106055.4|106005.4|106055.9|106005.9|106056|106006|106054.6|106004.6|7
1724352240000|2024-08-22 18:44:00|106055.7|106005.7|106055.7|106005.7|106055.7|106005.7|106055.5|106005.5|3
1724352250000|2024-08-22 18:44:10|106056|106006|106054.8|106004.8|106056.6|106006.6|106054.8|106004.8|20
1724352260000|2024-08-22 18:44:20|106054.6|106004.6|106055.3|106005.3|106057.7|106007.7|106054.6|106004.6|9
1724352270000|2024-08-22 18:44:30|106054.9|106004.9|106048.9|105998.9|106054.9|106004.9|106048.4|105998.4|15
1724352280000|2024-08-22 18:44:40|106049.2|105999.2|106049.4|105999.4|106049.9|105999.9|106049.2|105999.2|7
1724352290000|2024-08-22 18:44:50|106049.3|105999.3|106049.8|105999.8|106049.9|105999.9|106048.9|105998.9|6
1724352300000|2024-08-22 18:45:00|106049.9|105999.9|106049.2|105999.2|106049.9|105999.9|106049.2|105999.2|9
1724352310000|2024-08-22 18:45:10|106049.1|105999.1|106049.9|105999.9|106049.9|105999.9|106049.1|105999.1|4
1724352320000|2024-08-22 18:45:20|106049.4|105999.4|106045.7|105995.7|106050|106000|106045.5|105995.5|11
1724352330000|2024-08-22 18:45:30|106046.1|105996.1|106044.4|105994.4|106046.3|105996.3|106044.4|105994.4|8
1724352340000|2024-08-22 18:45:40|106044.9|105994.9|106038.1|105988.1|106044.9|105994.9|106037.5|105987.5|20
1724352350000|2024-08-22 18:45:50|106038.4|105988.4|106040.1|105990.1|106040.4|105990.4|106036.7|105986.7|15
1724352360000|2024-08-22 18:46:00|106039.9|105989.9|106041.5|105991.5|106045|105995|106039.9|105989.9|18
1724352370000|2024-08-22 18:46:10|106041.3|105991.3|106039.3|105989.3|106041.5|105991.5|106038.7|105988.7|16
1724352380000|2024-08-22 18:46:20|106039.6|105989.6|106044.8|105994.8|106044.8|105994.8|106039.6|105989.6|12
1724352390000|2024-08-22 18:46:30|106044.9|105994.9|106044.9|105994.9|106044.9|105994.9|106044.8|105994.8|9
1724352400000|2024-08-22 18:46:40|106044.8|105994.8|106043.9|105993.9|106044.9|105994.9|106042.4|105992.4|18
1724352410000|2024-08-22 18:46:50|106044.4|105994.4|106038.4|105988.4|106044.4|105994.4|106038.4|105988.4|27
1724352420000|2024-08-22 18:47:00|106038.8|105988.8|106038.6|105988.6|106038.8|105988.8|106038.2|105988.2|5
1724352430000|2024-08-22 18:47:10|106038.7|105988.7|106038.5|105988.5|106038.7|105988.7|106038.5|105988.5|3
1724352440000|2024-08-22 18:47:20|106038.3|105988.3|106038.3|105988.3|106038.7|105988.7|106038.3|105988.3|5
1724352450000|2024-08-22 18:47:30|106038.2|105988.2|106034.1|105984.1|106038.2|105988.2|106034.1|105984.1|6
1724352460000|2024-08-22 18:47:40|106034|105984|106031.3|105981.3|106034.4|105984.4|106031|105981|19
1724352470000|2024-08-22 18:47:50|106031.4|105981.4|106032.3|105982.3|106032.3|105982.3|106031.3|105981.3|8
1724352480000|2024-08-22 18:48:00|106031.1|105981.1|106031.4|105981.4|106033.1|105983.1|106028.7|105978.7|13
1724352490000|2024-08-22 18:48:10|106031.7|105981.7|106037.8|105987.8|106037.8|105987.8|106031.7|105981.7|24
1724352500000|2024-08-22 18:48:20|106038|105988|106038.8|105988.8|106039.5|105989.5|106037.5|105987.5|11
1724352510000|2024-08-22 18:48:30|106039.5|105989.5|106039.5|105989.5|106039.5|105989.5|106038.2|105988.2|12
1724352520000|2024-08-22 18:48:40|106039.7|105989.7|106040.3|105990.3|106040.5|105990.5|106039.7|105989.7|9
1724352530000|2024-08-22 18:48:50|106040|105990|106037.9|105987.9|106040|105990|106037.9|105987.9|9
1724352540000|2024-08-22 18:49:00|106038.3|105988.3|106023.5|105973.5|106041.4|105991.4|106023.5|105973.5|19
1724352550000|2024-08-22 18:49:10|106023.8|105973.8|106026.7|105976.7|106026.7|105976.7|106023.8|105973.8|11
1724352560000|2024-08-22 18:49:20|106026.6|105976.6|106027.2|105977.2|106027.6|105977.6|106026.5|105976.5|14
1724352570000|2024-08-22 18:49:30|106027.4|105977.4|106027.9|105977.9|106028.2|105978.2|106025.9|105975.9|19
1724352580000|2024-08-22 18:49:40|106028.1|105978.1|106027.2|105977.2|106028.3|105978.3|106026.9|105976.9|13
1724352590000|2024-08-22 18:49:50|106026.9|105976.9|106026.6|105976.6|106028.7|105978.7|106026.3|105976.3|17
1724352600000|2024-08-22 18:50:00|106027|105977|106027|105977|106029.7|105979.7|106026.7|105976.7|20
1724352610000|2024-08-22 18:50:10|106026.9|105976.9|106024.7|105974.7|106026.9|105976.9|106023.3|105973.3|10
1724352620000|2024-08-22 18:50:20|106025|105975|106024.2|105974.2|106025.4|105975.4|106024.2|105974.2|10
1724352630000|2024-08-22 18:50:30|106024.6|105974.6|106028.2|105978.2|106028.2|105978.2|106024.6|105974.6|18
1724352640000|2024-08-22 18:50:40|106028.1|105978.1|106027.5|105977.5|106028.6|105978.6|106026.8|105976.8|14
1724352650000|2024-08-22 18:50:50|106027.2|105977.2|106027.5|105977.5|106027.5|105977.5|106027.2|105977.2|2
1724352660000|2024-08-22 18:51:00|106027.8|105977.8|106029.4|105979.4|106030.2|105980.2|106027.8|105977.8|11
1724352670000|2024-08-22 18:51:10|106030|105980|106029.7|105979.7|106030|105980|106029.7|105979.7|4
1724352680000|2024-08-22 18:51:20|106029.4|105979.4|106029.8|105979.8|106030|105980|106029.4|105979.4|6
1724352690000|2024-08-22 18:51:30|106029.9|105979.9|106030.1|105980.1|106030.1|105980.1|106029.9|105979.9|2
1724352700000|2024-08-22 18:51:40|106029.8|105979.8|106029.8|105979.8|106030|105980|106029.8|105979.8|3
1724352710000|2024-08-22 18:51:50|106029.7|105979.7|106028.7|105978.7|106029.7|105979.7|106028.7|105978.7|2
1724352720000|2024-08-22 18:52:00|106028.8|105978.8|106027.4|105977.4|106028.8|105978.8|106027.4|105977.4|7
1724352730000|2024-08-22 18:52:10|106028.7|105978.7|106034.8|105984.8|106035.1|105985.1|106028.7|105978.7|16
1724352740000|2024-08-22 18:52:20|106034.7|105984.7|106037.8|105987.8|106038.9|105988.9|106034.7|105984.7|11
1724352750000|2024-08-22 18:52:30|106037.7|105987.7|106037.7|105987.7|106037.7|105987.7|106037.7|105987.7|1
1724352760000|2024-08-22 18:52:40|106037.6|105987.6|106037.5|105987.5|106037.7|105987.7|106037.5|105987.5|3
1724352770000|2024-08-22 18:52:50|106037.4|105987.4|106037.1|105987.1|106037.4|105987.4|106036.4|105986.4|4
1724352780000|2024-08-22 18:53:00|106037.4|105987.4|106037.5|105987.5|106037.5|105987.5|106037.4|105987.4|2
1724352790000|2024-08-22 18:53:10|106037.6|105987.6|106038.8|105988.8|106039|105989|106037.6|105987.6|5
1724352810000|2024-08-22 18:53:30|106039|105989|106041.4|105991.4|106042.4|105992.4|106038.4|105988.4|19
1724352820000|2024-08-22 18:53:40|106041.5|105991.5|106041.8|105991.8|106042.2|105992.2|106040.8|105990.8|15
1724352830000|2024-08-22 18:53:50|106041.3|105991.3|106043.3|105993.3|106044|105994|106041.3|105991.3|15
1724352840000|2024-08-22 18:54:00|106038.8|105988.8|106038.2|105988.2|106039|105989|106034.8|105984.8|14
1724352850000|2024-08-22 18:54:10|106038.6|105988.6|106038.1|105988.1|106039|105989|106038.1|105988.1|10
1724352860000|2024-08-22 18:54:20|106039.1|105989.1|106039.8|105989.8|106039.8|105989.8|106038.8|105988.8|8
1724352870000|2024-08-22 18:54:30|106040|105990|106047.9|105997.9|106047.9|105997.9|106040|105990|14
1724352880000|2024-08-22 18:54:40|106048.1|105998.1|106052.6|106002.6|106053.5|106003.5|106048.1|105998.1|15
1724352890000|2024-08-22 18:54:50|106053.5|106003.5|106055.4|106005.4|106055.7|106005.7|106053.5|106003.5|11
1724352900000|2024-08-22 18:55:00|106055|106005|106053.7|106003.7|106055|106005|106053.4|106003.4|12
1724352910000|2024-08-22 18:55:10|106053.2|106003.2|106047.5|105997.5|106053.2|106003.2|106047.2|105997.2|21
1724352920000|2024-08-22 18:55:20|106047.1|105997.1|106045.9|105995.9|106048.3|105998.3|106045.9|105995.9|9
1724352930000|2024-08-22 18:55:30|106045.5|105995.5|106044.6|105994.6|106045.7|105995.7|106044|105994|22
1724352940000|2024-08-22 18:55:40|106045.4|105995.4|106047.6|105997.6|106047.6|105997.6|106045.1|105995.1|9
1724352950000|2024-08-22 18:55:50|106047.4|105997.4|106048.1|105998.1|106048.9|105998.9|106047.4|105997.4|7
1724352960000|2024-08-22 18:56:00|106048.3|105998.3|106049.2|105999.2|106049.5|105999.5|106048.2|105998.2|9
1724352970000|2024-08-22 18:56:10|106049.3|105999.3|106049.1|105999.1|106049.7|105999.7|106049.1|105999.1|6
1724352980000|2024-08-22 18:56:20|106049.3|105999.3|106050.1|106000.1|106050.9|106000.9|106049.1|105999.1|15
1724352990000|2024-08-22 18:56:30|106049.7|105999.7|106049.8|105999.8|106049.8|105999.8|106048.9|105998.9|13
1724353000000|2024-08-22 18:56:40|106050.4|106000.4|106050.1|106000.1|106051.6|106001.6|106050.1|106000.1|11
1724353010000|2024-08-22 18:56:50|106050.3|106000.3|106051.5|106001.5|106051.5|106001.5|106050.1|106000.1|6
1724353020000|2024-08-22 18:57:00|106051.8|106001.8|106052|106002|106052.7|106002.7|106051.8|106001.8|5
1724353030000|2024-08-22 18:57:10|106051.5|106001.5|106051.5|106001.5|106051.6|106001.6|106051.3|106001.3|4
1724353040000|2024-08-22 18:57:20|106051.8|106001.8|106061|106011|106061.9|106011.9|106051.8|106001.8|19
1724353050000|2024-08-22 18:57:30|106060.7|106010.7|106060.4|106010.4|106063.2|106013.2|106059|106009|21
1724353060000|2024-08-22 18:57:40|106060.1|106010.1|106061.7|106011.7|106061.7|106011.7|106059.4|106009.4|17
1724353080000|2024-08-22 18:58:00|106061.4|106011.4|106062.2|106012.2|106063.4|106013.4|106059.3|106009.3|30
1724353090000|2024-08-22 18:58:10|106062.6|106012.6|106055.2|106005.2|106064.8|106014.8|106055.2|106005.2|22
1724353100000|2024-08-22 18:58:20|106055.1|106005.1|106056.2|106006.2|106056.4|106006.4|106054.9|106004.9|13
1724353110000|2024-08-22 18:58:30|106056.3|106006.3|106065.6|106015.6|106066.5|106016.5|106056.3|106006.3|19
1724353120000|2024-08-22 18:58:40|106059.7|106009.7|106062.1|106012.1|106062.1|106012.1|106058.7|106008.7|17
1724353130000|2024-08-22 18:58:50|106062.5|106012.5|106070.5|106020.5|106073.5|106023.5|106062.5|106012.5|17
1724353140000|2024-08-22 18:59:00|106069.3|106019.3|106070.4|106020.4|106070.8|106020.8|106069.3|106019.3|13
1724353150000|2024-08-22 18:59:10|106070.7|106020.7|106067.2|106017.2|106072|106022|106067.2|106017.2|9
1724353160000|2024-08-22 18:59:20|106067.4|106017.4|106075.2|106025.2|106075.2|106025.2|106066.8|106016.8|13
1724353170000|2024-08-22 18:59:30|106074.7|106024.7|106073.7|106023.7|106074.7|106024.7|106073.5|106023.5|6
1724353180000|2024-08-22 18:59:40|106073.4|106023.4|106069.3|106019.3|106074.1|106024.1|106067.9|106017.9|18
1724353190000|2024-08-22 18:59:50|106069.7|106019.7|106065.4|106015.4|106070.1|106020.1|106063.7|106013.7|18
1724353200000|2024-08-22 19:00:00|106066.1|106016.1|106069.3|106019.3|106070.4|106020.4|106066.1|106016.1|18
1724353210000|2024-08-22 19:00:10|106069.7|106019.7|106069.9|106019.9|106071.2|106021.2|106069.7|106019.7|11
1724353220000|2024-08-22 19:00:20|106070|106020|106069.9|106019.9|106070|106020|106069.9|106019.9|2
1724353230000|2024-08-22 19:00:30|106070.1|106020.1|106067.3|106017.3|106070.1|106020.1|106067.3|106017.3|7
1724353240000|2024-08-22 19:00:40|106066.7|106016.7|106066.7|106016.7|106067|106017|106066.4|106016.4|9
1724353250000|2024-08-22 19:00:50|106067.7|106017.7|106070.6|106020.6|106070.8|106020.8|106067.7|106017.7|15
1724353260000|2024-08-22 19:01:00|106070.4|106020.4|106070.1|106020.1|106070.6|106020.6|106068.8|106018.8|18
1724353270000|2024-08-22 19:01:10|106070|106020|106069.6|106019.6|106070.1|106020.1|106069.6|106019.6|8
1724353280000|2024-08-22 19:01:20|106069.3|106019.3|106068.3|106018.3|106069.7|106019.7|106068.3|106018.3|8
1724353290000|2024-08-22 19:01:30|106068.1|106018.1|106068.5|106018.5|106068.9|106018.9|106067.7|106017.7|7
1724353300000|2024-08-22 19:01:40|106067.2|106017.2|106068.3|106018.3|106068.3|106018.3|106065|106015|11
1724353310000|2024-08-22 19:01:50|106068|106018|106067.1|106017.1|106068.4|106018.4|106067.1|106017.1|8
1724353320000|2024-08-22 19:02:00|106067.4|106017.4|106063.6|106013.6|106067.8|106017.8|106063.6|106013.6|10
1724353330000|2024-08-22 19:02:10|106063.5|106013.5|106047.2|105997.2|106065.4|106015.4|106047.2|105997.2|23
1724353340000|2024-08-22 19:02:20|106047.1|105997.1|106030.8|105980.8|106047.1|105997.1|106030.4|105980.4|24
1724353350000|2024-08-22 19:02:30|106031|105981|106029.8|105979.8|106031.4|105981.4|106029.6|105979.6|5
1724353360000|2024-08-22 19:02:40|106029.7|105979.7|106033.5|105983.5|106033.5|105983.5|106029.6|105979.6|11
1724353370000|2024-08-22 19:02:50|106033.9|105983.9|106033.6|105983.6|106034.8|105984.8|106033|105983|21
1724353380000|2024-08-22 19:03:00|106033.7|105983.7|106031.1|105981.1|106033.7|105983.7|106031.1|105981.1|9
1724353390000|2024-08-22 19:03:10|106031.2|105981.2|106030.2|105980.2|106031.2|105981.2|106030|105980|6
1724353400000|2024-08-22 19:03:20|106029.3|105979.3|106031.5|105981.5|106031.6|105981.6|106029.3|105979.3|18
1724353410000|2024-08-22 19:03:30|106031.6|105981.6|106035.9|105985.9|106036.3|105986.3|106031.6|105981.6|18
1724353420000|2024-08-22 19:03:40|106036|105986|106038.4|105988.4|106040|105990|106035.7|105985.7|15
1724353430000|2024-08-22 19:03:50|106038.1|105988.1|106039.5|105989.5|106039.5|105989.5|106038.1|105988.1|7
1724353440000|2024-08-22 19:04:00|106039.6|105989.6|106039.5|105989.5|106041.7|105991.7|106039.5|105989.5|18
1724353450000|2024-08-22 19:04:10|106039.6|105989.6|106036.7|105986.7|106039.6|105989.6|106036.7|105986.7|6
1724353460000|2024-08-22 19:04:20|106036.5|105986.5|106035.7|105985.7|106036.7|105986.7|106033.4|105983.4|17
1724353470000|2024-08-22 19:04:30|106036|105986|106035.1|105985.1|106036.3|105986.3|106035.1|105985.1|9
1724353480000|2024-08-22 19:04:40|106034.5|105984.5|106029.7|105979.7|106034.5|105984.5|106029.7|105979.7|8
1724353490000|2024-08-22 19:04:50|106029.6|105979.6|106029.2|105979.2|106030.5|105980.5|106029.2|105979.2|8
1724353500000|2024-08-22 19:05:00|106029.5|105979.5|106028.5|105978.5|106029.5|105979.5|106028.5|105978.5|6
1724353510000|2024-08-22 19:05:10|106028|105978|106028.6|105978.6|106028.6|105978.6|106027.8|105977.8|6
1724353520000|2024-08-22 19:05:20|106028.4|105978.4|106028.5|105978.5|106028.6|105978.6|106028.4|105978.4|6
1724353530000|2024-08-22 19:05:30|106028.4|105978.4|106030.1|105980.1|106030.1|105980.1|106028.4|105978.4|7
1724353540000|2024-08-22 19:05:40|106030.4|105980.4|106031|105981|106031.5|105981.5|106030.4|105980.4|4
1724353550000|2024-08-22 19:05:50|106030.9|105980.9|106031.2|105981.2|106031.7|105981.7|106029.9|105979.9|15
1724353560000|2024-08-22 19:06:00|106031.1|105981.1|106029.6|105979.6|106032.1|105982.1|106029.6|105979.6|13
1724353570000|2024-08-22 19:06:10|106030.2|105980.2|106031.6|105981.6|106031.6|105981.6|106030.2|105980.2|5
1724353580000|2024-08-22 19:06:20|106031.8|105981.8|106034|105984|106034|105984|106031.8|105981.8|5
1724353590000|2024-08-22 19:06:30|106034.3|105984.3|106031.8|105981.8|106034.4|105984.4|106031.8|105981.8|6
1724353600000|2024-08-22 19:06:40|106031.5|105981.5|106032.5|105982.5|106032.5|105982.5|106031.1|105981.1|13
1724353610000|2024-08-22 19:06:50|106033.3|105983.3|106037.1|105987.1|106038.1|105988.1|106033.3|105983.3|10
1724353620000|2024-08-22 19:07:00|106036.4|105986.4|106040.5|105990.5|106040.7|105990.7|106036.4|105986.4|13
1724353630000|2024-08-22 19:07:10|106040.4|105990.4|106039.1|105989.1|106040.5|105990.5|106039.1|105989.1|6
1724353640000|2024-08-22 19:07:20|106039|105989|106037.8|105987.8|106039|105989|106037.8|105987.8|4
1724353650000|2024-08-22 19:07:30|106038|105988|106037.7|105987.7|106038|105988|106037.1|105987.1|9
1724353660000|2024-08-22 19:07:40|106037.8|105987.8|106038.5|105988.5|106038.5|105988.5|106037.8|105987.8|4
1724353670000|2024-08-22 19:07:50|106038.4|105988.4|106037|105987|106038.4|105988.4|106037|105987|6
1724353680000|2024-08-22 19:08:00|106036.9|105986.9|106036.7|105986.7|106037.1|105987.1|106036|105986|16
1724353690000|2024-08-22 19:08:10|106037|105987|106038.8|105988.8|106038.8|105988.8|106037|105987|7
1724353700000|2024-08-22 19:08:20|106038.9|105988.9|106037.6|105987.6|106039|105989|106037.6|105987.6|9
1724353710000|2024-08-22 19:08:30|106037.5|105987.5|106036.2|105986.2|106037.5|105987.5|106036.2|105986.2|6
1724353720000|2024-08-22 19:08:40|106036.5|105986.5|106036.9|105986.9|106036.9|105986.9|106036.5|105986.5|3
1724353730000|2024-08-22 19:08:50|106037.5|105987.5|106037.4|105987.4|106038.1|105988.1|106037.1|105987.1|8
1724353740000|2024-08-22 19:09:00|106037.3|105987.3|106037.5|105987.5|106037.8|105987.8|106037.3|105987.3|4
1724353750000|2024-08-22 19:09:10|106037.6|105987.6|106036.7|105986.7|106037.6|105987.6|106036.7|105986.7|3
1724353760000|2024-08-22 19:09:20|106037.1|105987.1|106035.3|105985.3|106037.1|105987.1|106035.3|105985.3|8
1724353770000|2024-08-22 19:09:30|106035|105985|106035.3|105985.3|106036.5|105986.5|106034.5|105984.5|14
1724353780000|2024-08-22 19:09:40|106035.4|105985.4|106034.8|105984.8|106035.4|105985.4|106034.2|105984.2|7
1724353790000|2024-08-22 19:09:50|106034.3|105984.3|106031.5|105981.5|106036|105986|106031.5|105981.5|11
1724353800000|2024-08-22 19:10:00|106031.3|105981.3|106029.3|105979.3|106031.3|105981.3|106028.4|105978.4|19
1724353810000|2024-08-22 19:10:10|106029.2|105979.2|106021.4|105971.4|106030|105980|106021.4|105971.4|19
1724353820000|2024-08-22 19:10:20|106021.5|105971.5|106021.6|105971.6|106022.1|105972.1|106020.9|105970.9|11
1724353830000|2024-08-22 19:10:30|106021.3|105971.3|106021.4|105971.4|106022.1|105972.1|106021.1|105971.1|10
1724353840000|2024-08-22 19:10:40|106021.5|105971.5|106019.7|105969.7|106021.8|105971.8|106019.1|105969.1|10
1724353850000|2024-08-22 19:10:50|106020|105970|106019.5|105969.5|106020.2|105970.2|106019.3|105969.3|8
1724353860000|2024-08-22 19:11:00|106019.7|105969.7|106020.7|105970.7|106020.7|105970.7|106019.4|105969.4|7
1724353870000|2024-08-22 19:11:10|106020.4|105970.4|106020.6|105970.6|106020.6|105970.6|106020.2|105970.2|5
1724353880000|2024-08-22 19:11:20|106020.7|105970.7|106021.1|105971.1|106021.4|105971.4|106020.7|105970.7|6
1724353890000|2024-08-22 19:11:30|106021.4|105971.4|106019.6|105969.6|106021.5|105971.5|106019.6|105969.6|10
1724353900000|2024-08-22 19:11:40|106019.3|105969.3|106019.2|105969.2|106020.2|105970.2|106018|105968|17
1724353910000|2024-08-22 19:11:50|106019|105969|106018.4|105968.4|106019.1|105969.1|106018.4|105968.4|4
1724353920000|2024-08-22 19:12:00|106018.1|105968.1|106017.3|105967.3|106018.1|105968.1|106014.8|105964.8|13
1724353930000|2024-08-22 19:12:10|106016.9|105966.9|106015.6|105965.6|106017.3|105967.3|106015.5|105965.5|14
1724353940000|2024-08-22 19:12:20|106015.3|105965.3|106014.9|105964.9|106015.3|105965.3|106014.9|105964.9|3
1724353950000|2024-08-22 19:12:30|106014.4|105964.4|106010.1|105960.1|106014.4|105964.4|106010.1|105960.1|6
1724353960000|2024-08-22 19:12:40|106010.4|105960.4|106011.4|105961.4|106011.5|105961.5|106010.1|105960.1|12
1724353970000|2024-08-22 19:12:50|106011.6|105961.6|106014.4|105964.4|106014.4|105964.4|106011.6|105961.6|11
1724353980000|2024-08-22 19:13:00|106014.1|105964.1|106012.4|105962.4|106014.1|105964.1|106012|105962|9
1724353990000|2024-08-22 19:13:10|106012.3|105962.3|106012.8|105962.8|106012.8|105962.8|106012.3|105962.3|9
1724354000000|2024-08-22 19:13:20|106012.4|105962.4|106012.6|105962.6|106012.9|105962.9|106012.4|105962.4|8
1724354010000|2024-08-22 19:13:30|106012.8|105962.8|106012.6|105962.6|106012.8|105962.8|106012.3|105962.3|5
1724354020000|2024-08-22 19:13:40|106012.8|105962.8|106012|105962|106012.8|105962.8|106012|105962|4
1724354030000|2024-08-22 19:13:50|106011.9|105961.9|106008.5|105958.5|106011.9|105961.9|106008.5|105958.5|7
1724354040000|2024-08-22 19:14:00|106008.8|105958.8|106010.8|105960.8|106011|105961|106008.8|105958.8|7
1724354050000|2024-08-22 19:14:10|106010.9|105960.9|106011.5|105961.5|106012.1|105962.1|106010.9|105960.9|7
1724354060000|2024-08-22 19:14:20|106011.6|105961.6|106011.2|105961.2|106011.9|105961.9|106011.2|105961.2|5
1724354070000|2024-08-22 19:14:30|106011.3|105961.3|106010.2|105960.2|106011.3|105961.3|106010.2|105960.2|4
1724354080000|2024-08-22 19:14:40|106010.3|105960.3|106009.7|105959.7|106010.3|105960.3|106009.7|105959.7|2
1724354090000|2024-08-22 19:14:50|106009.6|105959.6|106010.5|105960.5|106010.5|105960.5|106009.6|105959.6|5
1724354100000|2024-08-22 19:15:00|106010.3|105960.3|106010.5|105960.5|106010.5|105960.5|106010|105960|4
1724354110000|2024-08-22 19:15:10|106010.6|105960.6|106007.5|105957.5|106010.6|105960.6|106007.5|105957.5|9
1724354120000|2024-08-22 19:15:20|106007.4|105957.4|106003.3|105953.3|106007.4|105957.4|106003.3|105953.3|12
1724354130000|2024-08-22 19:15:30|106003.5|105953.5|106004.9|105954.9|106004.9|105954.9|106003.5|105953.5|3
1724354140000|2024-08-22 19:15:40|106005|105955|106004|105954|106005.1|105955.1|106004|105954|6
1724354150000|2024-08-22 19:15:50|106004.1|105954.1|106002.8|105952.8|106004.1|105954.1|106002.8|105952.8|7
1724354160000|2024-08-22 19:16:00|106002.1|105952.1|106001.4|105951.4|106002.1|105952.1|106000.6|105950.6|4
1724354170000|2024-08-22 19:16:10|106001|105951|105999.2|105949.2|106001.4|105951.4|105999.2|105949.2|10
1724354180000|2024-08-22 19:16:20|105999.7|105949.7|106000.7|105950.7|106000.7|105950.7|105999.4|105949.4|7
1724354190000|2024-08-22 19:16:30|106000.4|105950.4|106001.9|105951.9|106003.7|105953.7|106000.1|105950.1|10
1724354200000|2024-08-22 19:16:40|106001.6|105951.6|106002.3|105952.3|106002.3|105952.3|106001.6|105951.6|4
1724354210000|2024-08-22 19:16:50|106002.2|105952.2|106002.1|105952.1|106002.2|105952.2|106002|105952|3
1724354220000|2024-08-22 19:17:00|106001.1|105951.1|106001|105951|106001.1|105951.1|106000.6|105950.6|3
1724354230000|2024-08-22 19:17:10|106001.3|105951.3|106000.7|105950.7|106001.6|105951.6|106000.7|105950.7|6
1724354240000|2024-08-22 19:17:20|106001|105951|106000.5|105950.5|106001.1|105951.1|105999.6|105949.6|10
1724354250000|2024-08-22 19:17:30|106000.2|105950.2|106001.8|105951.8|106001.8|105951.8|106000.2|105950.2|5
1724354260000|2024-08-22 19:17:40|106002.1|105952.1|106004.3|105954.3|106004.3|105954.3|106002.1|105952.1|8
1724354270000|2024-08-22 19:17:50|106004|105954|106004.2|105954.2|106004.3|105954.3|106004|105954|6
1724354280000|2024-08-22 19:18:00|106004.3|105954.3|106006|105956|106006|105956|106004.3|105954.3|6
1724354290000|2024-08-22 19:18:10|106006.1|105956.1|106006.1|105956.1|106006.1|105956.1|106005.4|105955.4|6
1724354300000|2024-08-22 19:18:20|106006.5|105956.5|106006.1|105956.1|106006.5|105956.5|106006.1|105956.1|2
1724354310000|2024-08-22 19:18:30|106006.5|105956.5|106009.7|105959.7|106009.8|105959.8|106006.5|105956.5|7
1724354320000|2024-08-22 19:18:40|106010|105960|106013.1|105963.1|106013.1|105963.1|106010|105960|6
1724354330000|2024-08-22 19:18:50|106012.8|105962.8|106012.6|105962.6|106012.8|105962.8|106012.4|105962.4|3
1724354340000|2024-08-22 19:19:00|106012.7|105962.7|106013.4|105963.4|106013.4|105963.4|106012.7|105962.7|4
1724354350000|2024-08-22 19:19:10|106013.3|105963.3|106015.7|105965.7|106015.7|105965.7|106013.3|105963.3|8
1724354360000|2024-08-22 19:19:20|106016.1|105966.1|106011.2|105961.2|106016.5|105966.5|106011.2|105961.2|15
1724354370000|2024-08-22 19:19:30|106011.4|105961.4|106012.1|105962.1|106012.1|105962.1|106011.4|105961.4|4
1724354380000|2024-08-22 19:19:40|106012.6|105962.6|106014.8|105964.8|106014.8|105964.8|106012.6|105962.6|3
1724354390000|2024-08-22 19:19:50|106015.4|105965.4|106015.7|105965.7|106015.7|105965.7|106015.4|105965.4|2
1724354400000|2024-08-22 19:20:00|106016.4|105966.4|106018.4|105968.4|106018.4|105968.4|106015.7|105965.7|13
1724354410000|2024-08-22 19:20:10|106019.1|105969.1|106021.1|105971.1|106021.1|105971.1|106019.1|105969.1|5
1724354420000|2024-08-22 19:20:20|106021.9|105971.9|106025.2|105975.2|106026|105976|106021.5|105971.5|9
1724354430000|2024-08-22 19:20:30|106024.5|105974.5|106025.6|105975.6|106025.6|105975.6|106024.5|105974.5|3
1724354440000|2024-08-22 19:20:40|106025.7|105975.7|106026|105976|106026|105976|106025.5|105975.5|3
1724354450000|2024-08-22 19:20:50|106026.3|105976.3|106029.9|105979.9|106031.1|105981.1|106026.3|105976.3|12
1724354460000|2024-08-22 19:21:00|106030.1|105980.1|106030.6|105980.6|106033.5|105983.5|106029.9|105979.9|10
1724354470000|2024-08-22 19:21:10|106030.9|105980.9|106033.8|105983.8|106033.8|105983.8|106030.9|105980.9|8
1724354480000|2024-08-22 19:21:20|106034.1|105984.1|106034.6|105984.6|106034.9|105984.9|106034|105984|9
1724354490000|2024-08-22 19:21:30|106034.7|105984.7|106041.6|105991.6|106041.9|105991.9|106034.7|105984.7|15
1724354500000|2024-08-22 19:21:40|106041|105991|106040.4|105990.4|106041|105991|106040.4|105990.4|3
1724354510000|2024-08-22 19:21:50|106040.1|105990.1|106036.2|105986.2|106040.1|105990.1|106035.7|105985.7|12
1724354520000|2024-08-22 19:22:00|106036.4|105986.4|106036.6|105986.6|106037.4|105987.4|106036.4|105986.4|11
1724354530000|2024-08-22 19:22:10|106036.7|105986.7|106034.8|105984.8|106036.7|105986.7|106034.7|105984.7|10
1724354540000|2024-08-22 19:22:20|106035.4|105985.4|106041.1|105991.1|106045.9|105995.9|106034.8|105984.8|22
1724354550000|2024-08-22 19:22:30|106041.4|105991.4|106035.6|105985.6|106041.4|105991.4|106034.9|105984.9|16
1724354560000|2024-08-22 19:22:40|106035.7|105985.7|106034.5|105984.5|106035.7|105985.7|106033.9|105983.9|8
1724354570000|2024-08-22 19:22:50|106034.2|105984.2|106038.5|105988.5|106038.6|105988.6|106032.9|105982.9|15
1724354580000|2024-08-22 19:23:00|106038.6|105988.6|106037|105987|106038.6|105988.6|106036.7|105986.7|10
1724354590000|2024-08-22 19:23:10|106037.3|105987.3|106034.7|105984.7|106037.5|105987.5|106034.4|105984.4|14
1724354600000|2024-08-22 19:23:20|106034.4|105984.4|106034.2|105984.2|106034.7|105984.7|106034.2|105984.2|4
1724354610000|2024-08-22 19:23:30|106034.3|105984.3|106035.8|105985.8|106035.8|105985.8|106034.3|105984.3|5
1724354620000|2024-08-22 19:23:40|106036|105986|106043.2|105993.2|106043.7|105993.7|106036|105986|22
1724354630000|2024-08-22 19:23:50|106043.1|105993.1|106040.7|105990.7|106043.8|105993.8|106040.4|105990.4|19
1724354640000|2024-08-22 19:24:00|106040.6|105990.6|106042.9|105992.9|106043.2|105993.2|106039.8|105989.8|8
1724354650000|2024-08-22 19:24:10|106042.6|105992.6|106042.9|105992.9|106042.9|105992.9|106042.6|105992.6|4
1724354660000|2024-08-22 19:24:20|106042.6|105992.6|106042.9|105992.9|106043.3|105993.3|106042.6|105992.6|7
1724354670000|2024-08-22 19:24:30|106043|105993|106039.2|105989.2|106043|105993|106038.5|105988.5|10
1724354680000|2024-08-22 19:24:40|106038.8|105988.8|106037.4|105987.4|106038.8|105988.8|106037.4|105987.4|8
1724354690000|2024-08-22 19:24:50|106037.2|105987.2|106037.1|105987.1|106037.2|105987.2|106036.2|105986.2|7
1724354700000|2024-08-22 19:25:00|106037.3|105987.3|106042.1|105992.1|106044.4|105994.4|106037.3|105987.3|11
1724354710000|2024-08-22 19:25:10|106041.7|105991.7|106040.1|105990.1|106041.9|105991.9|106040.1|105990.1|13
1724354720000|2024-08-22 19:25:20|106040|105990|106039|105989|106040|105990|106038.7|105988.7|10
1724354730000|2024-08-22 19:25:30|106038.9|105988.9|106039.4|105989.4|106039.4|105989.4|106038.6|105988.6|6
1724354740000|2024-08-22 19:25:40|106039.2|105989.2|106038.2|105988.2|106039.2|105989.2|106038|105988|6
1724354750000|2024-08-22 19:25:50|106037.7|105987.7|106037.4|105987.4|106037.7|105987.7|106037.1|105987.1|5
1724354760000|2024-08-22 19:26:00|106037.8|105987.8|106037.7|105987.7|106037.8|105987.8|106037.1|105987.1|7
1724354770000|2024-08-22 19:26:10|106037.5|105987.5|106034.3|105984.3|106037.5|105987.5|106034.3|105984.3|10
1724354780000|2024-08-22 19:26:20|106034.2|105984.2|106034.7|105984.7|106034.7|105984.7|106033.9|105983.9|11
1724354790000|2024-08-22 19:26:30|106034.9|105984.9|106034.8|105984.8|106035.2|105985.2|106034.7|105984.7|5
1724354800000|2024-08-22 19:26:40|106034.5|105984.5|106034.8|105984.8|106034.8|105984.8|106034.1|105984.1|6
1724354810000|2024-08-22 19:26:50|106035.2|105985.2|106036.3|105986.3|106036.6|105986.6|106035.2|105985.2|7
1724354820000|2024-08-22 19:27:00|106036|105986|106039.3|105989.3|106039.3|105989.3|106036|105986|12
1724354830000|2024-08-22 19:27:10|106039.6|105989.6|106039.6|105989.6|106039.6|105989.6|106039.4|105989.4|3
1724354840000|2024-08-22 19:27:20|106039.2|105989.2|106039.2|105989.2|106039.7|105989.7|106038.4|105988.4|9
1724354850000|2024-08-22 19:27:30|106039.7|105989.7|106044.2|105994.2|106044.6|105994.6|106039.7|105989.7|19
1724354860000|2024-08-22 19:27:40|106044.4|105994.4|106044.5|105994.5|106047.1|105997.1|106044.4|105994.4|19
1724354870000|2024-08-22 19:27:50|106044.4|105994.4|106042.3|105992.3|106044.4|105994.4|106041.5|105991.5|21
1724354880000|2024-08-22 19:28:00|106041.7|105991.7|106042|105992|106042.3|105992.3|106040.9|105990.9|15
1724354890000|2024-08-22 19:28:10|106042.1|105992.1|106042.1|105992.1|106042.2|105992.2|106042.1|105992.1|3
1724354900000|2024-08-22 19:28:20|106042.2|105992.2|106041.8|105991.8|106042.2|105992.2|106041.7|105991.7|4
1724354910000|2024-08-22 19:28:30|106041.7|105991.7|106041.7|105991.7|106041.8|105991.8|106041.7|105991.7|3
1724354920000|2024-08-22 19:28:40|106043.2|105993.2|106042.7|105992.7|106043.3|105993.3|106042.7|105992.7|4
1724354930000|2024-08-22 19:28:50|106041.2|105991.2|106036.5|105986.5|106041.2|105991.2|106036.5|105986.5|14
1724354940000|2024-08-22 19:29:00|106036.2|105986.2|106036.6|105986.6|106036.6|105986.6|106035.9|105985.9|6
1724354950000|2024-08-22 19:29:10|106036.3|105986.3|106036.4|105986.4|106036.4|105986.4|106036.2|105986.2|4
1724354960000|2024-08-22 19:29:20|106036.5|105986.5|106036.6|105986.6|106036.6|105986.6|106036.5|105986.5|2
1724354970000|2024-08-22 19:29:30|106036.3|105986.3|106036.1|105986.1|106036.3|105986.3|106036|105986|5
1724354980000|2024-08-22 19:29:40|106036.2|105986.2|106048.3|105998.3|106056.4|106006.4|106036.2|105986.2|22
1724354990000|2024-08-22 19:29:50|106048.4|105998.4|106049.5|105999.5|106049.5|105999.5|106048.4|105998.4|8
1724355000000|2024-08-22 19:30:00|106048.8|105998.8|106047.4|105997.4|106052.1|106002.1|106047.4|105997.4|21
1724355010000|2024-08-22 19:30:10|106047.2|105997.2|106046.3|105996.3|106047.2|105997.2|106046.3|105996.3|7
1724355020000|2024-08-22 19:30:20|106046.2|105996.2|106052.9|106002.9|106052.9|106002.9|106046|105996|13
1724355030000|2024-08-22 19:30:30|106052.6|106002.6|106051.9|106001.9|106052.6|106002.6|106051.9|106001.9|6
1724355040000|2024-08-22 19:30:40|106051.8|106001.8|106051.8|106001.8|106051.8|106001.8|106051.5|106001.5|5
1724355050000|2024-08-22 19:30:50|106052.1|106002.1|106051.9|106001.9|106052.1|106002.1|106051.9|106001.9|4
1724355060000|2024-08-22 19:31:00|106051.5|106001.5|106049|105999|106051.5|106001.5|106047.8|105997.8|13
1724355070000|2024-08-22 19:31:10|106048.9|105998.9|106050.5|106000.5|106050.5|106000.5|106048.1|105998.1|6
1724355080000|2024-08-22 19:31:20|106050.6|106000.6|106050.6|106000.6|106050.9|106000.9|106050.6|106000.6|5
1724355090000|2024-08-22 19:31:30|106050.4|106000.4|106048.8|105998.8|106050.4|106000.4|106048.8|105998.8|7
1724355100000|2024-08-22 19:31:40|106048.5|105998.5|106050.6|106000.6|106050.6|106000.6|106048.2|105998.2|4
1724355110000|2024-08-22 19:31:50|106050.4|106000.4|106051.4|106001.4|106051.5|106001.5|106050.3|106000.3|11
1724355120000|2024-08-22 19:32:00|106051.9|106001.9|106051.9|106001.9|106051.9|106001.9|106051.9|106001.9|1
1724355130000|2024-08-22 19:32:10|106052|106002|106054.1|106004.1|106054.4|106004.4|106051.8|106001.8|15
1724355140000|2024-08-22 19:32:20|106054|106004|106053.8|106003.8|106054|106004|106053.5|106003.5|4
1724355150000|2024-08-22 19:32:30|106053.7|106003.7|106075.6|106025.6|106076.1|106026.1|106053.7|106003.7|17
1724355160000|2024-08-22 19:32:40|106074.3|106024.3|106072.3|106022.3|106074.3|106024.3|106072|106022|17
1724355170000|2024-08-22 19:32:50|106072.6|106022.6|106066.7|106016.7|106072.6|106022.6|106066.4|106016.4|22
1724355180000|2024-08-22 19:33:00|106064.1|106014.1|106085.4|106035.4|106085.4|106035.4|106063.2|106013.2|16
1724355190000|2024-08-22 19:33:10|106088.3|106038.3|106091.4|106041.4|106092.3|106042.3|106086.5|106036.5|17
1724355200000|2024-08-22 19:33:20|106090.5|106040.5|106080.3|106030.3|106092.3|106042.3|106080.3|106030.3|26
1724355210000|2024-08-22 19:33:30|106080|106030|106098.1|106048.1|106113.5|106063.5|106076.3|106026.3|58
1724355220000|2024-08-22 19:33:40|106098.3|106048.3|106098.6|106048.6|106100.9|106050.9|106093.1|106043.1|41
1724355230000|2024-08-22 19:33:50|106098.3|106048.3|106090.4|106040.4|106102|106052|106090.4|106040.4|42
1724355240000|2024-08-22 19:34:00|106091.4|106041.4|106088.6|106038.6|106092.5|106042.5|106087.1|106037.1|32
1724355250000|2024-08-22 19:34:10|106088.9|106038.9|106087.9|106037.9|106089.5|106039.5|106086.7|106036.7|23
1724355260000|2024-08-22 19:34:20|106088|106038|106080.7|106030.7|106088.4|106038.4|106079.6|106029.6|32
1724355270000|2024-08-22 19:34:30|106081.1|106031.1|106072.7|106022.7|106082|106032|106072.7|106022.7|32
1724355280000|2024-08-22 19:34:40|106073.3|106023.3|106072.4|106022.4|106073.5|106023.5|106071.3|106021.3|19
1724355290000|2024-08-22 19:34:50|106072.5|106022.5|106077.4|106027.4|106079.9|106029.9|106071.9|106021.9|18
1724355300000|2024-08-22 19:35:00|106077.8|106027.8|106080.8|106030.8|106082.7|106032.7|106077.8|106027.8|26
1724355310000|2024-08-22 19:35:10|106082.2|106032.2|106079|106029|106082.2|106032.2|106078.2|106028.2|17
1724355320000|2024-08-22 19:35:20|106078.1|106028.1|106078.2|106028.2|106079.2|106029.2|106077.9|106027.9|10
1724355330000|2024-08-22 19:35:30|106079.7|106029.7|106085.4|106035.4|106086.6|106036.6|106076.4|106026.4|25
1724355340000|2024-08-22 19:35:40|106085.1|106035.1|106085.3|106035.3|106085.8|106035.8|106084.8|106034.8|11
1724355350000|2024-08-22 19:35:50|106084.8|106034.8|106084|106034|106085|106035|106084|106034|3
1724355360000|2024-08-22 19:36:00|106084.8|106034.8|106084.5|106034.5|106084.8|106034.8|106084.2|106034.2|7
1724355370000|2024-08-22 19:36:10|106084.4|106034.4|106089.9|106039.9|106090.8|106040.8|106083.9|106033.9|34
1724355380000|2024-08-22 19:36:20|106089.5|106039.5|106090.7|106040.7|106090.8|106040.8|106089.5|106039.5|10
1724355390000|2024-08-22 19:36:30|106090.8|106040.8|106090.3|106040.3|106090.8|106040.8|106090.2|106040.2|8
1724355400000|2024-08-22 19:36:40|106090.2|106040.2|106091.7|106041.7|106091.7|106041.7|106090.2|106040.2|5
1724355410000|2024-08-22 19:36:50|106091.2|106041.2|106090.9|106040.9|106091.9|106041.9|106090.9|106040.9|7
1724355420000|2024-08-22 19:37:00|106090.4|106040.4|106090.8|106040.8|106090.9|106040.9|106090.1|106040.1|7
1724355430000|2024-08-22 19:37:10|106090|106040|106086.6|106036.6|106090.8|106040.8|106086.3|106036.3|18
1724355440000|2024-08-22 19:37:20|106086.1|106036.1|106087.4|106037.4|106087.4|106037.4|106085.5|106035.5|9
1724355450000|2024-08-22 19:37:30|106087.2|106037.2|106086.8|106036.8|106087.7|106037.7|106086.8|106036.8|11
1724355460000|2024-08-22 19:37:40|106087.4|106037.4|106088.2|106038.2|106089.8|106039.8|106087.4|106037.4|11
1724355470000|2024-08-22 19:37:50|106088.5|106038.5|106090.3|106040.3|106090.4|106040.4|106088.5|106038.5|9
1724355480000|2024-08-22 19:38:00|106089.9|106039.9|106089.8|106039.8|106089.9|106039.9|106089.4|106039.4|4
1724355490000|2024-08-22 19:38:10|106089.9|106039.9|106090.9|106040.9|106093|106043|106089.9|106039.9|17
1724355500000|2024-08-22 19:38:20|106090.8|106040.8|106090.7|106040.7|106090.8|106040.8|106090.7|106040.7|2
1724355510000|2024-08-22 19:38:30|106090.5|106040.5|106092.9|106042.9|106094|106044|106089.9|106039.9|12
1724355520000|2024-08-22 19:38:40|106092.6|106042.6|106092|106042|106092.9|106042.9|106091.5|106041.5|8
1724355530000|2024-08-22 19:38:50|106091.7|106041.7|106090.7|106040.7|106091.8|106041.8|106089.9|106039.9|13
1724355540000|2024-08-22 19:39:00|106090.9|106040.9|106091|106041|106091|106041|106089.9|106039.9|6
1724355550000|2024-08-22 19:39:10|106090.7|106040.7|106092|106042|106092|106042|106090.7|106040.7|7
1724355560000|2024-08-22 19:39:20|106091.9|106041.9|106091.8|106041.8|106092.7|106042.7|106091.5|106041.5|10
1724355570000|2024-08-22 19:39:30|106091.6|106041.6|106095|106045|106095|106045|106091.4|106041.4|9
1724355580000|2024-08-22 19:39:40|106095.6|106045.6|106093.8|106043.8|106095.9|106045.9|106093.1|106043.1|18
1724355590000|2024-08-22 19:39:50|106094.1|106044.1|106095|106045|106095|106045|106093.9|106043.9|10
1724355600000|2024-08-22 19:40:00|106095.2|106045.2|106095.4|106045.4|106095.4|106045.4|106094.8|106044.8|7
1724355610000|2024-08-22 19:40:10|106095.3|106045.3|106094.7|106044.7|106095.3|106045.3|106094.7|106044.7|5
1724355620000|2024-08-22 19:40:20|106094.6|106044.6|106094.1|106044.1|106094.7|106044.7|106094.1|106044.1|5
1724355630000|2024-08-22 19:40:30|106094.4|106044.4|106094.2|106044.2|106094.4|106044.4|106094|106044|4
1724355640000|2024-08-22 19:40:40|106094|106044|106093.8|106043.8|106094.2|106044.2|106093.8|106043.8|4
1724355650000|2024-08-22 19:40:50|106094.1|106044.1|106094.8|106044.8|106094.8|106044.8|106094.1|106044.1|4
1724355660000|2024-08-22 19:41:00|106094.7|106044.7|106095.1|106045.1|106095.2|106045.2|106094.7|106044.7|4
1724355670000|2024-08-22 19:41:10|106095.2|106045.2|106095.1|106045.1|106095.2|106045.2|106095.1|106045.1|2
1724355680000|2024-08-22 19:41:20|106095.2|106045.2|106094.3|106044.3|106095.3|106045.3|106094.3|106044.3|7
1724355690000|2024-08-22 19:41:30|106094.2|106044.2|106094.3|106044.3|106094.3|106044.3|106094.2|106044.2|2
1724355700000|2024-08-22 19:41:40|106094.9|106044.9|106095.2|106045.2|106095.2|106045.2|106094.9|106044.9|3
1724355720000|2024-08-22 19:42:00|106095.1|106045.1|106095.9|106045.9|106096|106046|106095.1|106045.1|4
1724355730000|2024-08-22 19:42:10|106095.7|106045.7|106094.4|106044.4|106095.7|106045.7|106094.4|106044.4|4
1724355740000|2024-08-22 19:42:20|106094.1|106044.1|106095.4|106045.4|106095.8|106045.8|106094.1|106044.1|9
1724355750000|2024-08-22 19:42:30|106095.8|106045.8|106095.9|106045.9|106096.5|106046.5|106095.8|106045.8|6
1724355760000|2024-08-22 19:42:40|106095.8|106045.8|106096|106046|106096|106046|106095.8|106045.8|2
1724355770000|2024-08-22 19:42:50|106096.1|106046.1|106096.8|106046.8|106097.5|106047.5|106096.1|106046.1|8
1724355780000|2024-08-22 19:43:00|106096.6|106046.6|106096.1|106046.1|106096.6|106046.6|106096.1|106046.1|4
1724355790000|2024-08-22 19:43:10|106096|106046|106096.1|106046.1|106096.1|106046.1|106095.8|106045.8|4
1724355800000|2024-08-22 19:43:20|106096.4|106046.4|106099.8|106049.8|106099.9|106049.9|106096.4|106046.4|9
1724355810000|2024-08-22 19:43:30|106099.9|106049.9|106098.7|106048.7|106099.9|106049.9|106098.6|106048.6|7
1724355820000|2024-08-22 19:43:40|106098.8|106048.8|106099.9|106049.9|106100.2|106050.2|106098.8|106048.8|6
1724355830000|2024-08-22 19:43:50|106099.6|106049.6|106103.6|106053.6|106103.6|106053.6|106099.4|106049.4|11
1724355840000|2024-08-22 19:44:00|106104.4|106054.4|106107.1|106057.1|106107.6|106057.6|106104.4|106054.4|14
1724355850000|2024-08-22 19:44:10|106106.9|106056.9|106105.6|106055.6|106106.9|106056.9|106105.6|106055.6|5
1724355860000|2024-08-22 19:44:20|106105.5|106055.5|106105.5|106055.5|106105.5|106055.5|106105.5|106055.5|1
1724355870000|2024-08-22 19:44:30|106105.4|106055.4|106104.8|106054.8|106105.4|106055.4|106104.7|106054.7|6
1724355880000|2024-08-22 19:44:40|106104.5|106054.5|106102.2|106052.2|106104.5|106054.5|106102.2|106052.2|6
1724355890000|2024-08-22 19:44:50|106102.3|106052.3|106101.8|106051.8|106103.4|106053.4|106101.8|106051.8|9
1724355900000|2024-08-22 19:45:00|106101.7|106051.7|106099.5|106049.5|106102.1|106052.1|106099.5|106049.5|10
1724355910000|2024-08-22 19:45:10|106100|106050|106096.9|106046.9|106102.4|106052.4|106096.9|106046.9|14
1724355920000|2024-08-22 19:45:20|106096.3|106046.3|106095.8|106045.8|106096.8|106046.8|106095.8|106045.8|9
1724355930000|2024-08-22 19:45:30|106095.7|106045.7|106097.4|106047.4|106098|106048|106095.2|106045.2|12
1724355940000|2024-08-22 19:45:40|106097.3|106047.3|106097|106047|106097.3|106047.3|106097|106047|3
1724355950000|2024-08-22 19:45:50|106097.5|106047.5|106097.6|106047.6|106104.7|106054.7|106096.9|106046.9|19
1724355960000|2024-08-22 19:46:00|106097.1|106047.1|106096.4|106046.4|106097.1|106047.1|106096.4|106046.4|9
1724355970000|2024-08-22 19:46:10|106096.3|106046.3|106105.2|106055.2|106107|106057|106095.8|106045.8|20
1724355980000|2024-08-22 19:46:20|106104.9|106054.9|106103.9|106053.9|106104.9|106054.9|106102.7|106052.7|16
1724355990000|2024-08-22 19:46:30|106104|106054|106103|106053|106104|106054|106103|106053|8
1724356000000|2024-08-22 19:46:40|106102.8|106052.8|106102.1|106052.1|106103.2|106053.2|106101.3|106051.3|20
1724356010000|2024-08-22 19:46:50|106102.2|106052.2|106101.6|106051.6|106102.2|106052.2|106101.6|106051.6|5
1724356020000|2024-08-22 19:47:00|106101.4|106051.4|106099.9|106049.9|106101.4|106051.4|106099.9|106049.9|6
1724356030000|2024-08-22 19:47:10|106099.1|106049.1|106095.9|106045.9|106099.1|106049.1|106095.9|106045.9|8
1724356040000|2024-08-22 19:47:20|106095.4|106045.4|106093.9|106043.9|106095.4|106045.4|106093.5|106043.5|18
1724356050000|2024-08-22 19:47:30|106094.2|106044.2|106093.9|106043.9|106094.2|106044.2|106093.9|106043.9|2
1724356060000|2024-08-22 19:47:40|106093.7|106043.7|106090.3|106040.3|106093.7|106043.7|106090.3|106040.3|9
1724356070000|2024-08-22 19:47:50|106090|106040|106089.5|106039.5|106090|106040|106089.5|106039.5|5
1724356080000|2024-08-22 19:48:00|106089.4|106039.4|106071.7|106021.7|106089.4|106039.4|106068.9|106018.9|46
1724356090000|2024-08-22 19:48:10|106072.1|106022.1|106073.1|106023.1|106073.1|106023.1|106070.7|106020.7|21
1724356100000|2024-08-22 19:48:20|106073.3|106023.3|106072.3|106022.3|106074.3|106024.3|106072|106022|19
1724356110000|2024-08-22 19:48:30|106072.5|106022.5|106070.7|106020.7|106073.8|106023.8|106070.7|106020.7|15
1724356120000|2024-08-22 19:48:40|106071.3|106021.3|106069.6|106019.6|106072.1|106022.1|106068.6|106018.6|25
1724356130000|2024-08-22 19:48:50|106069.4|106019.4|106070.8|106020.8|106075.2|106025.2|106069.4|106019.4|18
1724356140000|2024-08-22 19:49:00|106070.6|106020.6|106067|106017|106070.8|106020.8|106066.8|106016.8|15
1724356150000|2024-08-22 19:49:10|106066.8|106016.8|106068.9|106018.9|106070.2|106020.2|106066.8|106016.8|13
1724356160000|2024-08-22 19:49:20|106068.8|106018.8|106072.5|106022.5|106074.9|106024.9|106068.7|106018.7|24
1724356170000|2024-08-22 19:49:30|106071.6|106021.6|106073.2|106023.2|106073.2|106023.2|106071.6|106021.6|21
1724356180000|2024-08-22 19:49:40|106073.7|106023.7|106076.1|106026.1|106076.4|106026.4|106073.4|106023.4|31
1724356190000|2024-08-22 19:49:50|106076.6|106026.6|106074.8|106024.8|106076.6|106026.6|106073.5|106023.5|25
1724356200000|2024-08-22 19:50:00|106072.4|106022.4|106068.1|106018.1|106072.6|106022.6|106068|106018|21
1724356210000|2024-08-22 19:50:10|106068.2|106018.2|106064.6|106014.6|106069.9|106019.9|106064.2|106014.2|33
1724356220000|2024-08-22 19:50:20|106064.3|106014.3|106063.2|106013.2|106064.3|106014.3|106062.1|106012.1|15
1724356230000|2024-08-22 19:50:30|106062.8|106012.8|106072.7|106022.7|106078.5|106028.5|106062.8|106012.8|44
1724356240000|2024-08-22 19:50:40|106072.9|106022.9|106068.9|106018.9|106072.9|106022.9|106067.3|106017.3|21
1724356250000|2024-08-22 19:50:50|106068.8|106018.8|106069.8|106019.8|106071.1|106021.1|106068.8|106018.8|22
1724356260000|2024-08-22 19:51:00|106069.5|106019.5|106070.8|106020.8|106071|106021|106069.3|106019.3|17
1724356270000|2024-08-22 19:51:10|106070.9|106020.9|106070.6|106020.6|106071|106021|106069.6|106019.6|14
1724356280000|2024-08-22 19:51:20|106071|106021|106069.6|106019.6|106072.1|106022.1|106069.2|106019.2|25
1724356290000|2024-08-22 19:51:30|106069.7|106019.7|106072.4|106022.4|106072.4|106022.4|106069.4|106019.4|16
1724356300000|2024-08-22 19:51:40|106072.6|106022.6|106072.1|106022.1|106073.2|106023.2|106070.7|106020.7|16
1724356310000|2024-08-22 19:51:50|106071.8|106021.8|106072.5|106022.5|106072.9|106022.9|106071.6|106021.6|8
1724356320000|2024-08-22 19:52:00|106072|106022|106076.5|106026.5|106077.3|106027.3|106070.9|106020.9|23
1724356330000|2024-08-22 19:52:10|106076.9|106026.9|106080.3|106030.3|106080.8|106030.8|106075.2|106025.2|24
1724356340000|2024-08-22 19:52:20|106080.5|106030.5|106078.9|106028.9|106080.5|106030.5|106078|106028|10
1724356350000|2024-08-22 19:52:30|106079.3|106029.3|106083|106033|106083|106033|106079.3|106029.3|23
1724356360000|2024-08-22 19:52:40|106083.4|106033.4|106084.2|106034.2|106084.5|106034.5|106083|106033|11
1724356370000|2024-08-22 19:52:50|106084.3|106034.3|106084.1|106034.1|106084.3|106034.3|106084.1|106034.1|2
1724356380000|2024-08-22 19:53:00|106083.6|106033.6|106079.3|106029.3|106083.6|106033.6|106075.9|106025.9|29
1724356390000|2024-08-22 19:53:10|106078.5|106028.5|106086.7|106036.7|106086.7|106036.7|106078.5|106028.5|32
1724356400000|2024-08-22 19:53:20|106087|106037|106083.5|106033.5|106087.1|106037.1|106083.5|106033.5|8
1724356410000|2024-08-22 19:53:30|106083.2|106033.2|106082|106032|106083.2|106033.2|106080.9|106030.9|7
1724356420000|2024-08-22 19:53:40|106082.1|106032.1|106076|106026|106082.7|106032.7|106076|106026|16
1724356430000|2024-08-22 19:53:50|106075.9|106025.9|106073.8|106023.8|106075.9|106025.9|106073.3|106023.3|8
1724356440000|2024-08-22 19:54:00|106074|106024|106075.9|106025.9|106076.6|106026.6|106074|106024|14
1724356450000|2024-08-22 19:54:10|106076.1|106026.1|106077.8|106027.8|106077.8|106027.8|106076.1|106026.1|21
1724356460000|2024-08-22 19:54:20|106077.6|106027.6|106078.1|106028.1|106078.3|106028.3|106076.9|106026.9|19
1724356470000|2024-08-22 19:54:30|106078.4|106028.4|106076.4|106026.4|106078.4|106028.4|106075.5|106025.5|13
1724356480000|2024-08-22 19:54:40|106076.7|106026.7|106074.3|106024.3|106077.5|106027.5|106074.3|106024.3|10
1724356490000|2024-08-22 19:54:50|106074.2|106024.2|106073.8|106023.8|106074.5|106024.5|106073.8|106023.8|10
1724356500000|2024-08-22 19:55:00|106074.1|106024.1|106077.7|106027.7|106077.9|106027.9|106074.1|106024.1|18
1724356510000|2024-08-22 19:55:10|106077.6|106027.6|106076.9|106026.9|106077.6|106027.6|106075.7|106025.7|9
1724356520000|2024-08-22 19:55:20|106077.4|106027.4|106078.2|106028.2|106078.2|106028.2|106076.9|106026.9|19
1724356530000|2024-08-22 19:55:30|106078|106028|106075.4|106025.4|106078|106028|106075|106025|17
1724356540000|2024-08-22 19:55:40|106075.3|106025.3|106078.6|106028.6|106078.9|106028.9|106075.3|106025.3|22
1724356550000|2024-08-22 19:55:50|106078.7|106028.7|106078.5|106028.5|106079.5|106029.5|106078.3|106028.3|9
1724356560000|2024-08-22 19:56:00|106078.8|106028.8|106079.8|106029.8|106080.3|106030.3|106078.8|106028.8|20
1724356570000|2024-08-22 19:56:10|106080.2|106030.2|106077.9|106027.9|106082.3|106032.3|106076.5|106026.5|29
1724356580000|2024-08-22 19:56:20|106077.8|106027.8|106076.8|106026.8|106078.4|106028.4|106076.8|106026.8|18
1724356590000|2024-08-22 19:56:30|106076.7|106026.7|106077.5|106027.5|106078.1|106028.1|106076.7|106026.7|9
1724356600000|2024-08-22 19:56:40|106077.3|106027.3|106077.4|106027.4|106077.9|106027.9|106077.1|106027.1|9
1724356610000|2024-08-22 19:56:50|106077.2|106027.2|106076.7|106026.7|106077.7|106027.7|106076.5|106026.5|15
1724356620000|2024-08-22 19:57:00|106077.3|106027.3|106076.6|106026.6|106077.3|106027.3|106076.6|106026.6|5
1724356630000|2024-08-22 19:57:10|106076.5|106026.5|106077.5|106027.5|106078.2|106028.2|106076.4|106026.4|8
1724356640000|2024-08-22 19:57:20|106077.2|106027.2|106104.8|106054.8|106106.1|106056.1|106074.2|106024.2|35
1724356650000|2024-08-22 19:57:30|106103.7|106053.7|106105.5|106055.5|106106|106056|106102.7|106052.7|25
1724356660000|2024-08-22 19:57:40|106105.4|106055.4|106106|106056|106106.6|106056.6|106105.1|106055.1|22
1724356670000|2024-08-22 19:57:50|106105.9|106055.9|106107.9|106057.9|106108.2|106058.2|106105.5|106055.5|28
1724356680000|2024-08-22 19:58:00|106107.3|106057.3|106107.9|106057.9|106110.7|106060.7|106107.3|106057.3|22
1724356690000|2024-08-22 19:58:10|106107.8|106057.8|106099|106049|106108.3|106058.3|106099|106049|26
1724356700000|2024-08-22 19:58:20|106100.1|106050.1|106100.9|106050.9|106103.1|106053.1|106099.8|106049.8|23
1724356710000|2024-08-22 19:58:30|106101.2|106051.2|106103.3|106053.3|106103.3|106053.3|106100.8|106050.8|8
1724356720000|2024-08-22 19:58:40|106103.4|106053.4|106104.6|106054.6|106104.6|106054.6|106103.2|106053.2|8
1724356730000|2024-08-22 19:58:50|106103.9|106053.9|106102|106052|106103.9|106053.9|106102|106052|9
1724356740000|2024-08-22 19:59:00|106101.6|106051.6|106097.6|106047.6|106101.6|106051.6|106097.6|106047.6|13
1724356750000|2024-08-22 19:59:10|106097.1|106047.1|106094.2|106044.2|106097.1|106047.1|106094.2|106044.2|12
1724356760000|2024-08-22 19:59:20|106094.1|106044.1|106086|106036|106094.1|106044.1|106086|106036|20
1724356770000|2024-08-22 19:59:30|106085.7|106035.7|106081.8|106031.8|106085.7|106035.7|106079.9|106029.9|12
1724356780000|2024-08-22 19:59:40|106081.7|106031.7|106078.8|106028.8|106082|106032|106078.8|106028.8|16
1724356790000|2024-08-22 19:59:50|106078.7|106028.7|106076.3|106026.3|106078.7|106028.7|106075.3|106025.3|29
1724356800000|2024-08-22 20:00:00|106075.9|106025.9|106086.9|106036.9|106087.2|106037.2|106075.9|106025.9|20
1724356810000|2024-08-22 20:00:10|106086.2|106036.2|106084.3|106034.3|106086.2|106036.2|106083.9|106033.9|15
1724356820000|2024-08-22 20:00:20|106084.8|106034.8|106082.6|106032.6|106086.2|106036.2|106081.9|106031.9|16
1724356830000|2024-08-22 20:00:30|106082.2|106032.2|106085.2|106035.2|106085.2|106035.2|106081.9|106031.9|8
1724356840000|2024-08-22 20:00:40|106085.5|106035.5|106084.3|106034.3|106085.5|106035.5|106084.3|106034.3|12
1724356850000|2024-08-22 20:00:50|106084|106034|106083.5|106033.5|106084.4|106034.4|106083.4|106033.4|6
1724356860000|2024-08-22 20:01:00|106083.2|106033.2|106082.4|106032.4|106083.2|106033.2|106081.6|106031.6|9
1724356870000|2024-08-22 20:01:10|106082.2|106032.2|106082.3|106032.3|106082.5|106032.5|106081.8|106031.8|6
1724356880000|2024-08-22 20:01:20|106082.4|106032.4|106080.6|106030.6|106082.4|106032.4|106080.6|106030.6|7
1724356890000|2024-08-22 20:01:30|106080.7|106030.7|106080.7|106030.7|106080.8|106030.8|106080.3|106030.3|6
1724356900000|2024-08-22 20:01:40|106080.4|106030.4|106081|106031|106081|106031|106080.3|106030.3|5
1724356910000|2024-08-22 20:01:50|106081.1|106031.1|106082|106032|106082|106032|106081.1|106031.1|6
1724356920000|2024-08-22 20:02:00|106081.8|106031.8|106077.8|106027.8|106081.8|106031.8|106077.8|106027.8|11
1724356930000|2024-08-22 20:02:10|106077.7|106027.7|106074.3|106024.3|106078.2|106028.2|106073.4|106023.4|9
1724356940000|2024-08-22 20:02:20|106074.1|106024.1|106073.3|106023.3|106074.1|106024.1|106073.3|106023.3|8
1724356950000|2024-08-22 20:02:30|106073.7|106023.7|106077.3|106027.3|106081.1|106031.1|106073.3|106023.3|21
1724356960000|2024-08-22 20:02:40|106075.6|106025.6|106072.2|106022.2|106075.6|106025.6|106072.1|106022.1|10
1724356970000|2024-08-22 20:02:50|106072.6|106022.6|106072.8|106022.8|106072.9|106022.9|106071.3|106021.3|16
1724356980000|2024-08-22 20:03:00|106072.5|106022.5|106073.3|106023.3|106073.3|106023.3|106072.3|106022.3|9
1724356990000|2024-08-22 20:03:10|106073.5|106023.5|106074|106024|106077.3|106027.3|106073.4|106023.4|15
1724357000000|2024-08-22 20:03:20|106073.5|106023.5|106072.1|106022.1|106073.5|106023.5|106071.9|106021.9|7
1724357010000|2024-08-22 20:03:30|106071.8|106021.8|106070|106020|106071.8|106021.8|106070|106020|5
1724357020000|2024-08-22 20:03:40|106070.3|106020.3|106070.2|106020.2|106070.6|106020.6|106070.2|106020.2|8
1724357030000|2024-08-22 20:03:50|106070.1|106020.1|106071|106021|106071|106021|106070.1|106020.1|5
1724357040000|2024-08-22 20:04:00|106070.8|106020.8|106069.8|106019.8|106070.8|106020.8|106069.5|106019.5|6
1724357050000|2024-08-22 20:04:10|106069.9|106019.9|106066.4|106016.4|106071|106021|106066.4|106016.4|15
1724357060000|2024-08-22 20:04:20|106066.2|106016.2|106065.1|106015.1|106066.9|106016.9|106065.1|106015.1|11
1724357070000|2024-08-22 20:04:30|106064.5|106014.5|106058.6|106008.6|106064.5|106014.5|106050.7|106000.7|31
1724357080000|2024-08-22 20:04:40|106058.3|106008.3|106058.4|106008.4|106058.4|106008.4|106058.3|106008.3|2
1724357090000|2024-08-22 20:04:50|106058.5|106008.5|106058.5|106008.5|106058.5|106008.5|106058.5|106008.5|1
1724357100000|2024-08-22 20:05:00|106058.6|106008.6|106057.5|106007.5|106058.7|106008.7|106057.5|106007.5|5
1724357110000|2024-08-22 20:05:10|106057.6|106007.6|106058.3|106008.3|106058.3|106008.3|106057.6|106007.6|3
1724357120000|2024-08-22 20:05:20|106058.5|106008.5|106058.6|106008.6|106058.6|106008.6|106058.4|106008.4|3
1724357140000|2024-08-22 20:05:40|106058.8|106008.8|106058.7|106008.7|106058.8|106008.8|106058.6|106008.6|3
1724357150000|2024-08-22 20:05:50|106059.2|106009.2|106059|106009|106059.2|106009.2|106058.8|106008.8|6
1724357160000|2024-08-22 20:06:00|106058.9|106008.9|106058.8|106008.8|106059.5|106009.5|106058.7|106008.7|5
1724357170000|2024-08-22 20:06:10|106059.3|106009.3|106059.4|106009.4|106059.4|106009.4|106059.3|106009.3|2
1724357180000|2024-08-22 20:06:20|106059.3|106009.3|106059.9|106009.9|106059.9|106009.9|106059.3|106009.3|5
1724357190000|2024-08-22 20:06:30|106059.8|106009.8|106059.7|106009.7|106059.8|106009.8|106059.6|106009.6|4
1724357200000|2024-08-22 20:06:40|106059.5|106009.5|106059.8|106009.8|106060|106010|106059.4|106009.4|9
1724357210000|2024-08-22 20:06:50|106059.9|106009.9|106059.9|106009.9|106059.9|106009.9|106059.8|106009.8|3
1724357220000|2024-08-22 20:07:00|106060|106010|106061.6|106011.6|106061.6|106011.6|106059.8|106009.8|4
1724357230000|2024-08-22 20:07:10|106061.9|106011.9|106063|106013|106063|106013|106061.9|106011.9|6
1724357240000|2024-08-22 20:07:20|106062.9|106012.9|106062.2|106012.2|106063.1|106013.1|106062.2|106012.2|8
1724357250000|2024-08-22 20:07:30|106062.5|106012.5|106062.3|106012.3|106062.9|106012.9|106062.2|106012.2|10
1724357260000|2024-08-22 20:07:40|106062.5|106012.5|106062.4|106012.4|106062.5|106012.5|106062.4|106012.4|2
1724357270000|2024-08-22 20:07:50|106062.1|106012.1|106062|106012|106062.1|106012.1|106061.9|106011.9|3
1724357280000|2024-08-22 20:08:00|106062.1|106012.1|106062.5|106012.5|106062.8|106012.8|106061.4|106011.4|9
1724357290000|2024-08-22 20:08:10|106062.6|106012.6|106062.6|106012.6|106062.9|106012.9|106062.6|106012.6|4
1724357300000|2024-08-22 20:08:20|106065|106015|106065.5|106015.5|106065.5|106015.5|106065|106015|2
1724357310000|2024-08-22 20:08:30|106065.8|106015.8|106065.9|106015.9|106065.9|106015.9|106065.8|106015.8|2
1724357320000|2024-08-22 20:08:40|106065.8|106015.8|106066.3|106016.3|106066.3|106016.3|106065.8|106015.8|5
1724357330000|2024-08-22 20:08:50|106066.2|106016.2|106066.2|106016.2|106066.2|106016.2|106066.2|106016.2|1
1724357340000|2024-08-22 20:09:00|106063.1|106013.1|106062.2|106012.2|106063.1|106013.1|106062|106012|5
1724357350000|2024-08-22 20:09:10|106061.4|106011.4|106061.1|106011.1|106061.5|106011.5|106061.1|106011.1|4
1724357360000|2024-08-22 20:09:20|106061.2|106011.2|106058.9|106008.9|106061.2|106011.2|106058.9|106008.9|7
1724357370000|2024-08-22 20:09:30|106058.4|106008.4|106058.4|106008.4|106058.4|106008.4|106058.4|106008.4|1
1724357380000|2024-08-22 20:09:40|106058.7|106008.7|106061.4|106011.4|106061.4|106011.4|106058.7|106008.7|7
1724357390000|2024-08-22 20:09:50|106061.7|106011.7|106063.4|106013.4|106063.4|106013.4|106061.7|106011.7|4
1724357400000|2024-08-22 20:10:00|106063.5|106013.5|106064.7|106014.7|106064.7|106014.7|106062.6|106012.6|9
1724357410000|2024-08-22 20:10:10|106064.6|106014.6|106064.3|106014.3|106064.6|106014.6|106064.3|106014.3|5
1724357420000|2024-08-22 20:10:20|106064.2|106014.2|106063.6|106013.6|106064.4|106014.4|106063.6|106013.6|5
1724357430000|2024-08-22 20:10:30|106063.5|106013.5|106063.3|106013.3|106063.5|106013.5|106063.1|106013.1|5
1724357440000|2024-08-22 20:10:40|106063.2|106013.2|106063.2|106013.2|106063.3|106013.3|106063|106013|7
1724357450000|2024-08-22 20:10:50|106063.8|106013.8|106064.7|106014.7|106064.7|106014.7|106063.8|106013.8|6
1724357460000|2024-08-22 20:11:00|106064.5|106014.5|106063.4|106013.4|106064.5|106014.5|106063.4|106013.4|6
1724357470000|2024-08-22 20:11:10|106063.6|106013.6|106063.7|106013.7|106064|106014|106063.4|106013.4|10
1724357480000|2024-08-22 20:11:20|106063.9|106013.9|106062.8|106012.8|106064.4|106014.4|106062|106012|11
1724357490000|2024-08-22 20:11:30|106062.9|106012.9|106063.1|106013.1|106063.4|106013.4|106062.9|106012.9|4
1724357500000|2024-08-22 20:11:40|106062.9|106012.9|106063.2|106013.2|106063.4|106013.4|106062.6|106012.6|11
1724357510000|2024-08-22 20:11:50|106063.4|106013.4|106064.4|106014.4|106064.4|106014.4|106063.4|106013.4|6
1724357520000|2024-08-22 20:12:00|106064.5|106014.5|106063.9|106013.9|106064.5|106014.5|106063.9|106013.9|3
1724357530000|2024-08-22 20:12:10|106063.8|106013.8|106063.2|106013.2|106063.8|106013.8|106063.2|106013.2|3
1724357540000|2024-08-22 20:12:20|106062.9|106012.9|106058.7|106008.7|106062.9|106012.9|106058.3|106008.3|9
1724357560000|2024-08-22 20:12:40|106058.4|106008.4|106058.4|106008.4|106058.4|106008.4|106058.4|106008.4|1
1724357570000|2024-08-22 20:12:50|106058.2|106008.2|106057.7|106007.7|106058.2|106008.2|106057.7|106007.7|3
1724357580000|2024-08-22 20:13:00|106057.8|106007.8|106058|106008|106058|106008|106057.8|106007.8|2
1724357590000|2024-08-22 20:13:10|106058.3|106008.3|106059.2|106009.2|106059.2|106009.2|106058.3|106008.3|2
1724357610000|2024-08-22 20:13:30|106058.8|106008.8|106056.2|106006.2|106058.8|106008.8|106056.2|106006.2|8
1724357620000|2024-08-22 20:13:40|106056.1|106006.1|106057|106007|106057.1|106007.1|106056|106006|10
1724357630000|2024-08-22 20:13:50|106056.8|106006.8|106057.8|106007.8|106057.8|106007.8|106056.8|106006.8|5
1724357640000|2024-08-22 20:14:00|106057.7|106007.7|106063.1|106013.1|106063.9|106013.9|106057.7|106007.7|6
1724357650000|2024-08-22 20:14:10|106063|106013|106062.5|106012.5|106063|106013|106062.5|106012.5|2
1724357660000|2024-08-22 20:14:20|106062.4|106012.4|106062.4|106012.4|106062.7|106012.7|106062.2|106012.2|7
1724357670000|2024-08-22 20:14:30|106062.5|106012.5|106062.4|106012.4|106062.5|106012.5|106062.3|106012.3|3
1724357680000|2024-08-22 20:14:40|106062.5|106012.5|106063.8|106013.8|106063.8|106013.8|106062.5|106012.5|4
1724357690000|2024-08-22 20:14:50|106063.7|106013.7|106064|106014|106064|106014|106063.7|106013.7|2
1724357700000|2024-08-22 20:15:00|106063.7|106013.7|106063.1|106013.1|106064.2|106014.2|106063.1|106013.1|9
1724357710000|2024-08-22 20:15:10|106062.8|106012.8|106064.6|106014.6|106064.8|106014.8|106062.8|106012.8|7
1724357720000|2024-08-22 20:15:20|106064.7|106014.7|106064.8|106014.8|106064.8|106014.8|106064.7|106014.7|2
1724357730000|2024-08-22 20:15:30|106064.7|106014.7|106064.3|106014.3|106064.8|106014.8|106064.1|106014.1|6
1724357740000|2024-08-22 20:15:40|106064.2|106014.2|106063.8|106013.8|106064.2|106014.2|106063.7|106013.7|5
1724357750000|2024-08-22 20:15:50|106064.1|106014.1|106064.1|106014.1|106064.1|106014.1|106064.1|106014.1|1
1724357760000|2024-08-22 20:16:00|106064.2|106014.2|106065.7|106015.7|106065.7|106015.7|106064.1|106014.1|7
1724357770000|2024-08-22 20:16:10|106065.6|106015.6|106064.9|106014.9|106065.6|106015.6|106064.6|106014.6|8
1724357780000|2024-08-22 20:16:20|106064.6|106014.6|106064.4|106014.4|106064.6|106014.6|106064.3|106014.3|5
1724357790000|2024-08-22 20:16:30|106064.5|106014.5|106064.5|106014.5|106064.5|106014.5|106064.4|106014.4|5
1724357800000|2024-08-22 20:16:40|106064.4|106014.4|106064.4|106014.4|106064.5|106014.5|106064.4|106014.4|3
1724357810000|2024-08-22 20:16:50|106064.5|106014.5|106063.6|106013.6|106064.8|106014.8|106063.4|106013.4|9
1724357820000|2024-08-22 20:17:00|106063.8|106013.8|106063.7|106013.7|106063.8|106013.8|106063.6|106013.6|6
1724357830000|2024-08-22 20:17:10|106063.8|106013.8|106063.8|106013.8|106063.8|106013.8|106063.7|106013.7|3
1724357840000|2024-08-22 20:17:20|106063.7|106013.7|106063.3|106013.3|106063.7|106013.7|106063.2|106013.2|6
1724357850000|2024-08-22 20:17:30|106063.7|106013.7|106063.9|106013.9|106063.9|106013.9|106063.7|106013.7|3
1724357860000|2024-08-22 20:17:40|106064|106014|106064|106014|106064.1|106014.1|106063.9|106013.9|5
1724357870000|2024-08-22 20:17:50|106063.7|106013.7|106064.3|106014.3|106064.5|106014.5|106063.5|106013.5|6
1724357880000|2024-08-22 20:18:00|106064.2|106014.2|106063.8|106013.8|106064.2|106014.2|106063.7|106013.7|3
1724357890000|2024-08-22 20:18:10|106063.7|106013.7|106063.7|106013.7|106063.7|106013.7|106063.7|106013.7|1
1724357900000|2024-08-22 20:18:20|106064|106014|106063.8|106013.8|106064.1|106014.1|106063.8|106013.8|4
1724357910000|2024-08-22 20:18:30|106064.3|106014.3|106063.1|106013.1|106064.3|106014.3|106062.6|106012.6|7
1724357920000|2024-08-22 20:18:40|106063.3|106013.3|106063.9|106013.9|106063.9|106013.9|106063.2|106013.2|4
1724357930000|2024-08-22 20:18:50|106064|106014|106064.5|106014.5|106064.5|106014.5|106064|106014|2
1724357950000|2024-08-22 20:19:10|106064.8|106014.8|106066.6|106016.6|106066.6|106016.6|106064.8|106014.8|6
1724357960000|2024-08-22 20:19:20|106066.5|106016.5|106066|106016|106066.5|106016.5|106066|106016|4
1724357970000|2024-08-22 20:19:30|106066.1|106016.1|106066.2|106016.2|106066.2|106016.2|106066.1|106016.1|2
1724357980000|2024-08-22 20:19:40|106065.8|106015.8|106065.6|106015.6|106065.9|106015.9|106065.6|106015.6|3
1724357990000|2024-08-22 20:19:50|106066.4|106016.4|106067.2|106017.2|106067.2|106017.2|106066.3|106016.3|6
1724358000000|2024-08-22 20:20:00|106067.3|106017.3|106067.3|106017.3|106067.4|106017.4|106067.3|106017.3|3
1724358010000|2024-08-22 20:20:10|106067.4|106017.4|106067.4|106017.4|106067.4|106017.4|106067.4|106017.4|1
1724358020000|2024-08-22 20:20:20|106068.2|106018.2|106068.8|106018.8|106068.8|106018.8|106068.2|106018.2|2
1724358030000|2024-08-22 20:20:30|106068.4|106018.4|106068.3|106018.3|106068.4|106018.4|106068.3|106018.3|2
1724358040000|2024-08-22 20:20:40|106068.2|106018.2|106068.2|106018.2|106068.2|106018.2|106068.2|106018.2|1
1724358050000|2024-08-22 20:20:50|106069.8|106019.8|106070.7|106020.7|106072.1|106022.1|106069.7|106019.7|9
1724358060000|2024-08-22 20:21:00|106070.8|106020.8|106074.2|106024.2|106074.2|106024.2|106070.8|106020.8|8
1724358070000|2024-08-22 20:21:10|106074.5|106024.5|106073.9|106023.9|106074.5|106024.5|106073.9|106023.9|3
1724358090000|2024-08-22 20:21:30|106073.8|106023.8|106073.9|106023.9|106073.9|106023.9|106073.8|106023.8|2
1724358100000|2024-08-22 20:21:40|106074.2|106024.2|106074.2|106024.2|106074.2|106024.2|106074.2|106024.2|1
1724358110000|2024-08-22 20:21:50|106075.3|106025.3|106075.2|106025.2|106075.6|106025.6|106075.2|106025.2|4
1724358120000|2024-08-22 20:22:00|106075.1|106025.1|106075.1|106025.1|106075.2|106025.2|106074.6|106024.6|4
1724358130000|2024-08-22 20:22:10|106074.9|106024.9|106074.6|106024.6|106074.9|106024.9|106074.6|106024.6|3
1724358140000|2024-08-22 20:22:20|106074.4|106024.4|106074.2|106024.2|106074.4|106024.4|106074.2|106024.2|2
1724358150000|2024-08-22 20:22:30|106074.3|106024.3|106074.8|106024.8|106074.8|106024.8|106074.3|106024.3|3
1724358160000|2024-08-22 20:22:40|106074.9|106024.9|106075.2|106025.2|106075.2|106025.2|106074.9|106024.9|2
1724358170000|2024-08-22 20:22:50|106075.3|106025.3|106075.3|106025.3|106075.3|106025.3|106075.3|106025.3|1
1724358190000|2024-08-22 20:23:10|106075.2|106025.2|106074.9|106024.9|106075.2|106025.2|106074.9|106024.9|2
1724358200000|2024-08-22 20:23:20|106074.4|106024.4|106074.5|106024.5|106074.8|106024.8|106074.4|106024.4|4
1724358210000|2024-08-22 20:23:30|106074.4|106024.4|106075.1|106025.1|106075.1|106025.1|106074.4|106024.4|3
1724358220000|2024-08-22 20:23:40|106075|106025|106075|106025|106075|106025|106075|106025|1
1724358230000|2024-08-22 20:23:50|106075.5|106025.5|106075.9|106025.9|106075.9|106025.9|106075.5|106025.5|2
1724358240000|2024-08-22 20:24:00|106075.6|106025.6|106075.1|106025.1|106075.6|106025.6|106074.6|106024.6|7
1724358250000|2024-08-22 20:24:10|106074.5|106024.5|106076.5|106026.5|106076.5|106026.5|106074.5|106024.5|6
1724358260000|2024-08-22 20:24:20|106076.8|106026.8|106076.9|106026.9|106077|106027|106076.8|106026.8|6
1724358270000|2024-08-22 20:24:30|106077.2|106027.2|106075.5|106025.5|106077.2|106027.2|106075.5|106025.5|9
1724358280000|2024-08-22 20:24:40|106075.7|106025.7|106075.8|106025.8|106075.8|106025.8|106075.7|106025.7|2
1724358290000|2024-08-22 20:24:50|106076|106026|106080.3|106030.3|106080.3|106030.3|106076|106026|6
1724358300000|2024-08-22 20:25:00|106081.2|106031.2|106080|106030|106081.3|106031.3|106079.9|106029.9|9
1724358310000|2024-08-22 20:25:10|106080.1|106030.1|106080.3|106030.3|106080.4|106030.4|106080.1|106030.1|4
1724358320000|2024-08-22 20:25:20|106080.1|106030.1|106078.9|106028.9|106080.1|106030.1|106078.9|106028.9|5
1724358330000|2024-08-22 20:25:30|106078.8|106028.8|106079.4|106029.4|106079.4|106029.4|106078.8|106028.8|2
1724358340000|2024-08-22 20:25:40|106079.5|106029.5|106079.6|106029.6|106079.7|106029.7|106079.5|106029.5|4
1724358350000|2024-08-22 20:25:50|106079.8|106029.8|106081.8|106031.8|106081.9|106031.9|106079.7|106029.7|7
1724358360000|2024-08-22 20:26:00|106080.3|106030.3|106072.4|106022.4|106080.3|106030.3|106072.1|106022.1|11
1724358370000|2024-08-22 20:26:10|106072.3|106022.3|106072.1|106022.1|106072.4|106022.4|106072|106022|5
1724358380000|2024-08-22 20:26:20|106071.7|106021.7|106071.7|106021.7|106071.7|106021.7|106071.6|106021.6|3
1724358390000|2024-08-22 20:26:30|106071.5|106021.5|106071.2|106021.2|106071.5|106021.5|106071.2|106021.2|3
1724358400000|2024-08-22 20:26:40|106071.3|106021.3|106071.3|106021.3|106071.3|106021.3|106071.3|106021.3|1
1724358410000|2024-08-22 20:26:50|106072.4|106022.4|106072.6|106022.6|106072.6|106022.6|106072.4|106022.4|2
1724358420000|2024-08-22 20:27:00|106072.5|106022.5|106071.8|106021.8|106072.6|106022.6|106071.8|106021.8|3
1724358430000|2024-08-22 20:27:10|106072|106022|106071.9|106021.9|106072|106022|106071.9|106021.9|2
1724358440000|2024-08-22 20:27:20|106071.8|106021.8|106071.2|106021.2|106071.8|106021.8|106071.2|106021.2|3
1724358450000|2024-08-22 20:27:30|106071.1|106021.1|106071|106021|106071.1|106021.1|106071|106021|2
1724358460000|2024-08-22 20:27:40|106071.1|106021.1|106071.1|106021.1|106071.1|106021.1|106071.1|106021.1|1
1724358470000|2024-08-22 20:27:50|106071|106021|106071.2|106021.2|106071.2|106021.2|106071|106021|2
1724358480000|2024-08-22 20:28:00|106072.1|106022.1|106070.9|106020.9|106072.1|106022.1|106070.9|106020.9|2
1724358500000|2024-08-22 20:28:20|106070.6|106020.6|106071|106021|106071|106021|106070.6|106020.6|2
1724358510000|2024-08-22 20:28:30|106069.8|106019.8|106069.3|106019.3|106069.9|106019.9|106069.3|106019.3|5
1724358520000|2024-08-22 20:28:40|106069.6|106019.6|106070|106020|106070|106020|106069.6|106019.6|2
1724358530000|2024-08-22 20:28:50|106070.1|106020.1|106069.3|106019.3|106070.2|106020.2|106068.4|106018.4|9
1724358540000|2024-08-22 20:29:00|106069.2|106019.2|106069.1|106019.1|106069.2|106019.2|106069.1|106019.1|2
1724358550000|2024-08-22 20:29:10|106069.4|106019.4|106066|106016|106071.4|106021.4|106066|106016|9
1724358560000|2024-08-22 20:29:20|106067|106017|106070.2|106020.2|106070.5|106020.5|106067|106017|10
1724358570000|2024-08-22 20:29:30|106070.1|106020.1|106069.8|106019.8|106070.1|106020.1|106069.8|106019.8|4
1724358580000|2024-08-22 20:29:40|106070.4|106020.4|106070.5|106020.5|106070.5|106020.5|106070.4|106020.4|2
1724358590000|2024-08-22 20:29:50|106070.2|106020.2|106067.8|106017.8|106070.2|106020.2|106067.7|106017.7|6
1724358600000|2024-08-22 20:30:00|106073.2|106023.2|106073.9|106023.9|106075.5|106025.5|106073.2|106023.2|13
1724358610000|2024-08-22 20:30:10|106073.7|106023.7|106073.3|106023.3|106073.7|106023.7|106073.3|106023.3|3
1724358620000|2024-08-22 20:30:20|106073.4|106023.4|106073.6|106023.6|106073.6|106023.6|106073.4|106023.4|2
1724358630000|2024-08-22 20:30:30|106074.3|106024.3|106073.9|106023.9|106075.4|106025.4|106072.2|106022.2|19
1724358640000|2024-08-22 20:30:40|106073.2|106023.2|106073.7|106023.7|106074.9|106024.9|106073.1|106023.1|20
1724358650000|2024-08-22 20:30:50|106073.8|106023.8|106074|106024|106074.8|106024.8|106072.6|106022.6|19
1724358660000|2024-08-22 20:31:00|106073.3|106023.3|106073.3|106023.3|106074.8|106024.8|106073|106023|21
1724358670000|2024-08-22 20:31:10|106074.1|106024.1|106074.1|106024.1|106076|106026|106073.3|106023.3|21
1724358680000|2024-08-22 20:31:20|106076|106026|106073.8|106023.8|106076.5|106026.5|106073.6|106023.6|18
1724358690000|2024-08-22 20:31:30|106075.7|106025.7|106074|106024|106075.8|106025.8|106073.1|106023.1|18
1724358700000|2024-08-22 20:31:40|106075.6|106025.6|106064.4|106014.4|106075.6|106025.6|106063.3|106013.3|32
1724358710000|2024-08-22 20:31:50|106064.5|106014.5|106065.3|106015.3|106066.8|106016.8|106064.4|106014.4|11
1724358720000|2024-08-22 20:32:00|106064.3|106014.3|106066.3|106016.3|106066.8|106016.8|106062|106012|21
1724358730000|2024-08-22 20:32:10|106065.8|106015.8|106063.4|106013.4|106065.8|106015.8|106062.3|106012.3|27
1724358740000|2024-08-22 20:32:20|106063|106013|106063.8|106013.8|106065.5|106015.5|106062.6|106012.6|23
1724358750000|2024-08-22 20:32:30|106063.7|106013.7|106063.8|106013.8|106063.9|106013.9|106062.7|106012.7|15
1724358760000|2024-08-22 20:32:40|106063.1|106013.1|106066.3|106016.3|106069.5|106019.5|106063.1|106013.1|16
1724358770000|2024-08-22 20:32:50|106066|106016|106064.5|106014.5|106066|106016|106063.1|106013.1|14
1724358780000|2024-08-22 20:33:00|106064.2|106014.2|106066.7|106016.7|106068|106018|106064.1|106014.1|44
1724358790000|2024-08-22 20:33:10|106066.1|106016.1|106067.2|106017.2|106069|106019|106066.1|106016.1|31
1724358800000|2024-08-22 20:33:20|106068.2|106018.2|106067.5|106017.5|106068.2|106018.2|106067.5|106017.5|6
1724358810000|2024-08-22 20:33:30|106066.9|106016.9|106067.5|106017.5|106067.8|106017.8|106065.1|106015.1|20
1724358820000|2024-08-22 20:33:40|106068|106018|106067.9|106017.9|106068.2|106018.2|106067.9|106017.9|3
1724358830000|2024-08-22 20:33:50|106067.6|106017.6|106068.9|106018.9|106068.9|106018.9|106067.6|106017.6|9
1724358840000|2024-08-22 20:34:00|106069.8|106019.8|106069.8|106019.8|106070.6|106020.6|106069.8|106019.8|10
1724358850000|2024-08-22 20:34:10|106069.5|106019.5|106067.9|106017.9|106069.5|106019.5|106067.9|106017.9|7
1724358860000|2024-08-22 20:34:20|106067.8|106017.8|106067.8|106017.8|106067.8|106017.8|106067.8|106017.8|1
1724358870000|2024-08-22 20:34:30|106067.6|106017.6|106069.3|106019.3|106069.3|106019.3|106067.6|106017.6|8
1724358880000|2024-08-22 20:34:40|106069.7|106019.7|106069.6|106019.6|106069.7|106019.7|106069.3|106019.3|4
1724358890000|2024-08-22 20:34:50|106069.9|106019.9|106070.7|106020.7|106070.7|106020.7|106069.9|106019.9|3
1724358900000|2024-08-22 20:35:00|106070.9|106020.9|106070.7|106020.7|106070.9|106020.9|106070.7|106020.7|4
1724358910000|2024-08-22 20:35:10|106070.8|106020.8|106070.9|106020.9|106071.1|106021.1|106070.8|106020.8|4
1724358920000|2024-08-22 20:35:20|106070.6|106020.6|106068.7|106018.7|106070.6|106020.6|106068.7|106018.7|4
1724358930000|2024-08-22 20:35:30|106068.8|106018.8|106069.2|106019.2|106069.2|106019.2|106068.8|106018.8|4
1724358940000|2024-08-22 20:35:40|106070|106020|106070.2|106020.2|106070.2|106020.2|106069.8|106019.8|7
1724358950000|2024-08-22 20:35:50|106070.6|106020.6|106070.6|106020.6|106070.6|106020.6|106070.6|106020.6|1
1724358960000|2024-08-22 20:36:00|106070|106020|106070.5|106020.5|106070.5|106020.5|106070|106020|4
1724358970000|2024-08-22 20:36:10|106070.6|106020.6|106071.3|106021.3|106071.3|106021.3|106070.6|106020.6|6
1724358980000|2024-08-22 20:36:20|106071|106021|106071|106021|106071|106021|106071|106021|1
1724358990000|2024-08-22 20:36:30|106071.3|106021.3|106071.4|106021.4|106071.6|106021.6|106071.3|106021.3|3
1724359000000|2024-08-22 20:36:40|106071.5|106021.5|106072.4|106022.4|106072.4|106022.4|106071.5|106021.5|6
1724359010000|2024-08-22 20:36:50|106072|106022|106072.3|106022.3|106072.4|106022.4|106072|106022|9
1724359020000|2024-08-22 20:37:00|106072.7|106022.7|106072|106022|106073|106023|106072|106022|8
1724359030000|2024-08-22 20:37:10|106072.1|106022.1|106072|106022|106072.5|106022.5|106071.9|106021.9|6
1724359040000|2024-08-22 20:37:20|106072.1|106022.1|106072|106022|106072.1|106022.1|106071.9|106021.9|4
1724359050000|2024-08-22 20:37:30|106071.5|106021.5|106071.6|106021.6|106071.6|106021.6|106071.5|106021.5|4
1724359060000|2024-08-22 20:37:40|106072.2|106022.2|106072.5|106022.5|106072.5|106022.5|106072.1|106022.1|3
1724359070000|2024-08-22 20:37:50|106072.9|106022.9|106072.9|106022.9|106072.9|106022.9|106072.3|106022.3|4
1724359080000|2024-08-22 20:38:00|106073|106023|106069.8|106019.8|106073|106023|106069.8|106019.8|7
1724359090000|2024-08-22 20:38:10|106068.9|106018.9|106069|106019|106069|106019|106068.8|106018.8|4
1724359100000|2024-08-22 20:38:20|106068.9|106018.9|106069.1|106019.1|106069.1|106019.1|106068.9|106018.9|3
1724359110000|2024-08-22 20:38:30|106069.2|106019.2|106068.4|106018.4|106069.2|106019.2|106068.4|106018.4|7
1724359120000|2024-08-22 20:38:40|106068.3|106018.3|106068.2|106018.2|106068.3|106018.3|106067.8|106017.8|5
1724359130000|2024-08-22 20:38:50|106068.4|106018.4|106068.7|106018.7|106068.8|106018.8|106068.2|106018.2|5
1724359140000|2024-08-22 20:39:00|106068.6|106018.6|106067.7|106017.7|106068.9|106018.9|106067.7|106017.7|4
1724359150000|2024-08-22 20:39:10|106068.3|106018.3|106068.7|106018.7|106068.7|106018.7|106067.8|106017.8|5
1724359160000|2024-08-22 20:39:20|106068.6|106018.6|106068.6|106018.6|106068.6|106018.6|106068.5|106018.5|3
1724359170000|2024-08-22 20:39:30|106068.3|106018.3|106067.8|106017.8|106069.2|106019.2|106066.9|106016.9|9
1724359180000|2024-08-22 20:39:40|106068|106018|106067.7|106017.7|106068|106018|106067.5|106017.5|3
1724359190000|2024-08-22 20:39:50|106067.8|106017.8|106044.6|105994.6|106067.8|106017.8|106041.4|105991.4|23
1724359200000|2024-08-22 20:40:00|106044.2|105994.2|106043.6|105993.6|106044.2|105994.2|106042.3|105992.3|13
1724359210000|2024-08-22 20:40:10|106042.5|105992.5|106030.8|105980.8|106042.5|105992.5|106030.8|105980.8|14
1724359220000|2024-08-22 20:40:20|106031.8|105981.8|106031.9|105981.9|106033.1|105983.1|106031.8|105981.8|8
1724359230000|2024-08-22 20:40:30|106032|105982|106031.7|105981.7|106032.9|105982.9|106031.7|105981.7|17
1724359240000|2024-08-22 20:40:40|106032.4|105982.4|106030.9|105980.9|106032.5|105982.5|106030.3|105980.3|16
1724359250000|2024-08-22 20:40:50|106031|105981|106031|105981|106032.2|105982.2|106030.9|105980.9|11
1724359260000|2024-08-22 20:41:00|106031.7|105981.7|106031.4|105981.4|106032|105982|106029.9|105979.9|14
1724359270000|2024-08-22 20:41:10|106031.1|105981.1|106030.9|105980.9|106031.2|105981.2|106030.5|105980.5|12
1724359280000|2024-08-22 20:41:20|106030.7|105980.7|106030.8|105980.8|106031.2|105981.2|106030.7|105980.7|11
1724359290000|2024-08-22 20:41:30|106031.1|105981.1|106028.5|105978.5|106031.5|105981.5|106027.8|105977.8|18
1724359300000|2024-08-22 20:41:40|106027.7|105977.7|106029.4|105979.4|106033.2|105983.2|106027.6|105977.6|17
1724359310000|2024-08-22 20:41:50|106029.5|105979.5|106030.2|105980.2|106030.3|105980.3|106029.5|105979.5|3
1724359320000|2024-08-22 20:42:00|106029.4|105979.4|106029.6|105979.6|106030.7|105980.7|106029.4|105979.4|8
1724359330000|2024-08-22 20:42:10|106029.5|105979.5|106029.5|105979.5|106029.6|105979.6|106029.5|105979.5|3
1724359340000|2024-08-22 20:42:20|106029.4|105979.4|106029.5|105979.5|106029.5|105979.5|106029.4|105979.4|2
1724359350000|2024-08-22 20:42:30|106028.6|105978.6|106024.9|105974.9|106028.6|105978.6|106024.8|105974.8|4
1724359360000|2024-08-22 20:42:40|106024.8|105974.8|106024.9|105974.9|106025.1|105975.1|106024.8|105974.8|4
1724359370000|2024-08-22 20:42:50|106024.8|105974.8|106032.2|105982.2|106032.6|105982.6|106024.8|105974.8|13
1724359380000|2024-08-22 20:43:00|106032.6|105982.6|106032.2|105982.2|106032.6|105982.6|106032.2|105982.2|8
1724359390000|2024-08-22 20:43:10|106032.1|105982.1|106032|105982|106032.1|105982.1|106032|105982|2
1724359400000|2024-08-22 20:43:20|106032.1|105982.1|106029.5|105979.5|106032.1|105982.1|106028.8|105978.8|8
1724359410000|2024-08-22 20:43:30|106030.2|105980.2|106029.7|105979.7|106030.7|105980.7|106029.7|105979.7|5
1724359420000|2024-08-22 20:43:40|106029.6|105979.6|106029.6|105979.6|106030.2|105980.2|106029.4|105979.4|9
1724359430000|2024-08-22 20:43:50|106029.9|105979.9|106030.3|105980.3|106030.6|105980.6|106029.9|105979.9|13
1724359440000|2024-08-22 20:44:00|106031|105981|106031.1|105981.1|106031.4|105981.4|106030.7|105980.7|10
1724359450000|2024-08-22 20:44:10|106031.4|105981.4|106031.8|105981.8|106031.8|105981.8|106031|105981|14
1724359460000|2024-08-22 20:44:20|106031.5|105981.5|106030.6|105980.6|106031.8|105981.8|106028|105978|16
1724359470000|2024-08-22 20:44:30|106031.1|105981.1|106030.6|105980.6|106031.2|105981.2|106030.6|105980.6|11
1724359480000|2024-08-22 20:44:40|106031.2|105981.2|106029.7|105979.7|106031.8|105981.8|106029.7|105979.7|13
1724359490000|2024-08-22 20:44:50|106030.2|105980.2|106029.8|105979.8|106030.2|105980.2|106029.4|105979.4|12
1724359500000|2024-08-22 20:45:00|106030.2|105980.2|106029.3|105979.3|106030.2|105980.2|106029.3|105979.3|6
1724359510000|2024-08-22 20:45:10|106032.1|105982.1|106031.5|105981.5|106032.1|105982.1|106031.5|105981.5|6
1724359520000|2024-08-22 20:45:20|106031.4|105981.4|106031.6|105981.6|106031.9|105981.9|106031.2|105981.2|13
1724359530000|2024-08-22 20:45:30|106032.8|105982.8|106032.8|105982.8|106032.9|105982.9|106032.5|105982.5|11
1724359540000|2024-08-22 20:45:40|106032.5|105982.5|106032.5|105982.5|106032.5|105982.5|106032.5|105982.5|1
1724359550000|2024-08-22 20:45:50|106032.4|105982.4|106028.6|105978.6|106032.4|105982.4|106028.6|105978.6|5
1724359560000|2024-08-22 20:46:00|106028.8|105978.8|106029.8|105979.8|106030.4|105980.4|106028.7|105978.7|8
1724359570000|2024-08-22 20:46:10|106032.9|105982.9|106032.7|105982.7|106032.9|105982.9|106032.4|105982.4|7
1724359580000|2024-08-22 20:46:20|106032.6|105982.6|106032.3|105982.3|106032.6|105982.6|106032.3|105982.3|5
1724359590000|2024-08-22 20:46:30|106031.9|105981.9|106031.8|105981.8|106032|105982|106031.8|105981.8|3
1724359600000|2024-08-22 20:46:40|106031.7|105981.7|106032.5|105982.5|106032.6|105982.6|106031.7|105981.7|13
1724359610000|2024-08-22 20:46:50|106031.8|105981.8|106030.5|105980.5|106031.8|105981.8|106030.2|105980.2|14
1724359620000|2024-08-22 20:47:00|106029.9|105979.9|106028.6|105978.6|106029.9|105979.9|106028.6|105978.6|18
1724359630000|2024-08-22 20:47:10|106028.3|105978.3|106028.1|105978.1|106028.3|105978.3|106027.9|105977.9|4
1724359640000|2024-08-22 20:47:20|106028.2|105978.2|106028.1|105978.1|106028.4|105978.4|106028|105978|7
1724359650000|2024-08-22 20:47:30|106028.2|105978.2|106023.4|105973.4|106028.7|105978.7|106023.4|105973.4|8
1724359660000|2024-08-22 20:47:40|106028.7|105978.7|106028.4|105978.4|106028.8|105978.8|106026.7|105976.7|15
1724359670000|2024-08-22 20:47:50|106028.8|105978.8|106028.4|105978.4|106028.8|105978.8|106028.4|105978.4|12
1724359680000|2024-08-22 20:48:00|106027.9|105977.9|106028.8|105978.8|106028.8|105978.8|106027.9|105977.9|12
1724359690000|2024-08-22 20:48:10|106028.5|105978.5|106029.2|105979.2|106029.8|105979.8|106024.4|105974.4|14
1724359700000|2024-08-22 20:48:20|106029.1|105979.1|106029.4|105979.4|106029.8|105979.8|106028.6|105978.6|16
1724359710000|2024-08-22 20:48:30|106029.1|105979.1|106029.4|105979.4|106029.9|105979.9|106028.8|105978.8|16
1724359720000|2024-08-22 20:48:40|106029.2|105979.2|106029.3|105979.3|106029.7|105979.7|106029.2|105979.2|4
1724359730000|2024-08-22 20:48:50|106029.4|105979.4|106029.8|105979.8|106030.3|105980.3|106029.1|105979.1|14
1724359740000|2024-08-22 20:49:00|106029.9|105979.9|106025.2|105975.2|106030.4|105980.4|106025.1|105975.1|13
1724359750000|2024-08-22 20:49:10|106025.7|105975.7|106025.1|105975.1|106025.7|105975.7|106024.6|105974.6|11
1724359760000|2024-08-22 20:49:20|106025.7|105975.7|106025.6|105975.6|106025.7|105975.7|106025|105975|12
1724359770000|2024-08-22 20:49:30|106025|105975|106025.3|105975.3|106026.4|105976.4|106024.9|105974.9|18
1724359780000|2024-08-22 20:49:40|106025.7|105975.7|106025.8|105975.8|106026.2|105976.2|106025.2|105975.2|12
1724359790000|2024-08-22 20:49:50|106025.3|105975.3|106025.2|105975.2|106025.8|105975.8|106025.2|105975.2|10
1724359800000|2024-08-22 20:50:00|106029.4|105979.4|106029.5|105979.5|106029.8|105979.8|106028.9|105978.9|19
1724359810000|2024-08-22 20:50:10|106029.8|105979.8|106029.8|105979.8|106030.3|105980.3|106029.1|105979.1|17
1724359820000|2024-08-22 20:50:20|106029.9|105979.9|106029|105979|106030.3|105980.3|106028.7|105978.7|9
1724359830000|2024-08-22 20:50:30|106024.1|105974.1|106024.9|105974.9|106024.9|105974.9|106024.1|105974.1|16
1724359840000|2024-08-22 20:50:40|106024.4|105974.4|106024|105974|106025.3|105975.3|106022.2|105972.2|6
1724359850000|2024-08-22 20:50:50|106025.1|105975.1|106023.4|105973.4|106025.1|105975.1|106023.4|105973.4|4
1724359860000|2024-08-22 20:51:00|106022.9|105972.9|106029|105979|106031.1|105981.1|106022.9|105972.9|12
1724359870000|2024-08-22 20:51:10|106029.2|105979.2|106029.4|105979.4|106029.5|105979.5|106029.2|105979.2|3
1724359880000|2024-08-22 20:51:20|106029.5|105979.5|106028.4|105978.4|106029.5|105979.5|106028.1|105978.1|8
1724359890000|2024-08-22 20:51:30|106028.3|105978.3|106024.5|105974.5|106028.7|105978.7|106024.3|105974.3|5
1724359900000|2024-08-22 20:51:40|106024.3|105974.3|106024.4|105974.4|106024.4|105974.4|106024|105974|4
1724359910000|2024-08-22 20:51:50|106024|105974|106029.7|105979.7|106029.7|105979.7|106024|105974|7
1724359920000|2024-08-22 20:52:00|106030.1|105980.1|106030.2|105980.2|106030.3|105980.3|106030.1|105980.1|3
1724359930000|2024-08-22 20:52:10|106029.3|105979.3|106027.5|105977.5|106029.3|105979.3|106024.8|105974.8|11
1724359940000|2024-08-22 20:52:20|106028.3|105978.3|106027.9|105977.9|106029.4|105979.4|106027.6|105977.6|7
1724359950000|2024-08-22 20:52:30|106027.7|105977.7|106027.6|105977.6|106027.7|105977.7|106027.6|105977.6|2
1724359960000|2024-08-22 20:52:40|106027.7|105977.7|106027.6|105977.6|106028.5|105978.5|106027|105977|11
1724359970000|2024-08-22 20:52:50|106027.5|105977.5|106028.6|105978.6|106029|105979|106027.5|105977.5|11
1724359980000|2024-08-22 20:53:00|106024.1|105974.1|106024.3|105974.3|106025|105975|106024.1|105974.1|13
1724359990000|2024-08-22 20:53:10|106024.4|105974.4|106031|105981|106031|105981|106024.2|105974.2|7
1724360000000|2024-08-22 20:53:20|106031.3|105981.3|106031.2|105981.2|106031.5|105981.5|106030.9|105980.9|6
1724360010000|2024-08-22 20:53:30|106030.9|105980.9|106031.1|105981.1|106031.1|105981.1|106030.8|105980.8|13
1724360020000|2024-08-22 20:53:40|106030.8|105980.8|106031.5|105981.5|106031.8|105981.8|106030.8|105980.8|8
1724360030000|2024-08-22 20:53:50|106031.6|105981.6|106031.6|105981.6|106031.6|105981.6|106031.6|105981.6|1
1724360040000|2024-08-22 20:54:00|106031.2|105981.2|106029.6|105979.6|106032.8|105982.8|106028.5|105978.5|14
1724360050000|2024-08-22 20:54:10|106029.9|105979.9|106030|105980|106030|105980|106029.9|105979.9|2
1724360060000|2024-08-22 20:54:20|106030.1|105980.1|106030.1|105980.1|106030.1|105980.1|106030.1|105980.1|1
1724360070000|2024-08-22 20:54:30|106029.9|105979.9|106029.3|105979.3|106029.9|105979.9|106024.5|105974.5|6
1724360080000|2024-08-22 20:54:40|106029.5|105979.5|106029.2|105979.2|106029.5|105979.5|106029.2|105979.2|4
1724360100000|2024-08-22 20:55:00|106029.3|105979.3|106028.1|105978.1|106072.4|105990.9|106023.1|105937.8|51
1724360110000|2024-08-22 20:55:10|106029.1|105979.1|106025.3|105975.3|106031.4|105981.4|106017.1|105967.1|18
1724360120000|2024-08-22 20:55:20|106025.2|105975.2|106026.3|105976.3|106026.5|105976.5|106021.1|105971.1|6
1724360130000|2024-08-22 20:55:30|106021.1|105971.1|106021.1|105971.1|106026.3|105976.3|106021.1|105971.1|5
1724360140000|2024-08-22 20:55:40|106021.3|105971.3|106023.1|105973.1|106027.2|105977.2|106019.7|105969.7|18
1724360150000|2024-08-22 20:55:50|106022.7|105972.7|106021.4|105971.4|106023.1|105973.1|106021.4|105971.4|5
1724360160000|2024-08-22 20:56:00|106021.5|105971.5|106021.3|105971.3|106021.6|105971.6|106021.3|105971.3|5
1724360170000|2024-08-22 20:56:10|106021.1|105971.1|106020.3|105970.3|106021.1|105971.1|106020|105970|6
1724360180000|2024-08-22 20:56:20|106014.8|105964.8|106008.3|105958.3|106053.2|105964.8|106008.3|105925.7|8
1724360190000|2024-08-22 20:56:30|106008|105958|106007.6|105957.6|106008|105958|106007.6|105957.6|2
1724360200000|2024-08-22 20:56:40|106007.8|105957.8|106007.8|105957.8|106007.8|105957.8|106007.8|105957.8|1
1724360210000|2024-08-22 20:56:50|106007.9|105957.9|106007|105957|106012|105962|106007|105957|5
1724360220000|2024-08-22 20:57:00|106008.5|105958.5|106057.4|105897.1|106057.6|105958.5|106008.5|105896.9|6
1724360230000|2024-08-22 20:57:10|106057.2|105905.9|106056.5|105896.9|106057.6|105906.7|106056.5|105896.9|7
1724360240000|2024-08-22 20:57:20|106055.7|105896.4|106010.6|105960.6|106055.7|105960.6|106010.5|105896.4|10
1724360250000|2024-08-22 20:57:30|106010.5|105960.5|106014.6|105964.6|106014.6|105964.6|106010.5|105960.5|7
1724360260000|2024-08-22 20:57:40|106015.3|105965.3|106015.5|105965.5|106015.6|105965.6|106014.9|105964.9|5
1724360270000|2024-08-22 20:57:50|106015.8|105965.8|106053.4|105925.6|106054.4|105969.2|106015.8|105924.7|8
1724360280000|2024-08-22 20:58:00|106063.4|105933.4|106055.2|105927.9|106063.4|105967.7|106017.7|105923.9|8
1724360290000|2024-08-22 20:58:10|106055.3|105927.8|106055|105927.7|106055.3|105927.8|106054.9|105927.7|4
1724360300000|2024-08-22 20:58:20|106055.2|105927.9|106055.2|105927.9|106055.2|105927.9|106055.2|105927.9|1
1724360310000|2024-08-22 20:58:30|106016.4|105966.4|106056.8|105924.9|106075.8|105977.7|106008.8|105922.8|40
1724360320000|2024-08-22 20:58:40|106062.1|105922.4|106094.8|105918.3|106094.8|105939.1|106056.3|105911.4|29
1724360330000|2024-08-22 20:58:50|106091.9|105918.2|106092.1|105918.2|106092.1|105918.2|106091.9|105918.2|3
1724360340000|2024-08-22 20:59:00|106090.6|105919.7|106092.6|105907.2|106092.6|105919.7|106079.9|105907.2|9
1724360350000|2024-08-22 20:59:10|106082.2|105908.7|106064.5|105931.9|106092.6|105931.9|106064.5|105908.7|10
1724360360000|2024-08-22 20:59:20|106065.3|105932.3|106072.1|105922.1|106072.1|105933.7|106065.3|105922.1|6
1724360370000|2024-08-22 20:59:30|106082.5|105916.4|106072.7|105914.5|106082.5|105919.1|106072.7|105914.5|11
1724360380000|2024-08-22 20:59:40|106072.6|105914.4|106073.1|105912.7|106073.1|105914.4|106072.6|105912.7|4
1724360390000|2024-08-22 20:59:50|106073.4|105914.3|106091.7|105906.1|106091.7|105914.4|106073.4|105903.3|6
1724360400000|2024-08-22 21:00:00|106123.9|105923.9|106128.2|105928.2|106135.1|105935.1|106099.6|105899.6|4
1724360410000|2024-08-22 21:00:10|106130.4|105930.4|106131.5|105931.5|106131.5|105931.5|106130.4|105930.4|2
1724360420000|2024-08-22 21:00:20|106132.8|105932.8|106128.1|105928.1|106132.8|105932.8|106128.1|105928.1|2
1724360430000|2024-08-22 21:00:30|106128.2|105928.2|106128.4|105928.4|106128.4|105928.4|106128.2|105928.2|2
1724360450000|2024-08-22 21:00:50|106127.9|105927.9|106118.1|105918.1|106127.9|105927.9|106118.1|105918.1|3
1724360460000|2024-08-22 21:01:00|106117.1|105917.1|106117.1|105917.1|106117.1|105917.1|106117.1|105917.1|1
1724360500000|2024-08-22 21:01:40|106093.7|105893.7|106117.2|105917.2|106121.2|105921.2|106093.7|105893.7|3
1724360510000|2024-08-22 21:01:50|106125.1|105925.1|106150.7|105950.7|106150.7|105950.7|106125.1|105925.1|2
1724360520000|2024-08-22 21:02:00|106196.1|105996.1|106196.1|105996.1|106196.1|105996.1|106196.1|105996.1|1
1724360540000|2024-08-22 21:02:20|106184.4|105984.4|106184.4|105984.4|106184.4|105984.4|106184.4|105984.4|1
1724360550000|2024-08-22 21:02:30|106184|105984|106184|105984|106184|105984|106184|105984|1
1724360560000|2024-08-22 21:02:40|106184.1|105984.1|106183.6|105983.6|106184.1|105984.1|106183.6|105983.6|2
1724360570000|2024-08-22 21:02:50|106183.7|105983.7|106183.8|105983.8|106184.3|105984.3|106183.7|105983.7|4
1724360580000|2024-08-22 21:03:00|106182.9|105982.9|106182.9|105982.9|106182.9|105982.9|106182.9|105982.9|1
1724360590000|2024-08-22 21:03:10|106183|105983|106184.1|105984.1|106184.1|105984.1|106183|105983|2
1724360600000|2024-08-22 21:03:20|106184.8|105984.8|106187.4|105987.4|106187.4|105987.4|106184.8|105984.8|3
1724360620000|2024-08-22 21:03:40|106184.8|105984.8|106184.9|105984.9|106184.9|105984.9|106184.8|105984.8|2
1724360630000|2024-08-22 21:03:50|106181.5|105981.5|106181.5|105981.5|106181.5|105981.5|106181.5|105981.5|1
1724360640000|2024-08-22 21:04:00|106181.6|105981.6|106172.3|105972.3|106181.9|105981.9|106172.2|105972.2|8
1724360650000|2024-08-22 21:04:10|106171.4|105971.4|106172.1|105972.1|106172.1|105972.1|106171.4|105971.4|6
1724360660000|2024-08-22 21:04:20|106171.9|105971.9|106171.9|105971.9|106171.9|105971.9|106171.9|105971.9|1
1724360670000|2024-08-22 21:04:30|106171.3|105971.3|106167.2|105967.2|106171.3|105971.3|106167.2|105967.2|2
1724360680000|2024-08-22 21:04:40|106187.2|105987.2|106188.9|105988.9|106188.9|105988.9|106187.2|105987.2|3
1724360690000|2024-08-22 21:04:50|106189.2|105989.2|106188.7|105988.7|106189.2|105989.2|106188.7|105988.7|2
1724360700000|2024-08-22 21:05:00|106189.4|105989.4|106181.7|105981.7|106189.4|105989.4|106181.6|105981.6|9
1724360710000|2024-08-22 21:05:10|106182.4|105982.4|106179.3|105979.3|106182.4|105982.4|106179.2|105979.2|5
1724360720000|2024-08-22 21:05:20|106179.1|105979.1|106179.7|105979.7|106179.7|105979.7|106179.1|105979.1|3
1724360730000|2024-08-22 21:05:30|106181|105981|106181.2|105981.2|106181.2|105981.2|106180.6|105980.6|6
1724360740000|2024-08-22 21:05:40|106181.8|105981.8|106176.9|105976.9|106182.8|105982.8|106175.1|105975.1|13
1724360750000|2024-08-22 21:05:50|106176.6|105976.6|106176.8|105976.8|106176.8|105976.8|106176.2|105976.2|5
1724360760000|2024-08-22 21:06:00|106176.2|105976.2|106177.2|105977.2|106177.5|105977.5|106176.1|105976.1|8
1724360770000|2024-08-22 21:06:10|106177.4|105977.4|106175.9|105975.9|106178.8|105978.8|106173.7|105973.7|10
1724360780000|2024-08-22 21:06:20|106175.2|105975.2|106171.3|105971.3|106175.2|105975.2|106171.3|105971.3|7
1724360790000|2024-08-22 21:06:30|106171.2|105971.2|106173.5|105973.5|106173.5|105973.5|106171.2|105971.2|3
1724360800000|2024-08-22 21:06:40|106173.7|105973.7|106174.6|105974.6|106174.6|105974.6|106173.7|105973.7|3
1724360810000|2024-08-22 21:06:50|106174.5|105974.5|106175|105975|106175|105975|106174.5|105974.5|2
1724360820000|2024-08-22 21:07:00|106174.9|105974.9|106173.3|105973.3|106175|105975|106173.3|105973.3|4
1724360830000|2024-08-22 21:07:10|106172.9|105972.9|106171.2|105971.2|106172.9|105972.9|106168.9|105968.9|7
1724360840000|2024-08-22 21:07:20|106171.3|105971.3|106171.9|105971.9|106171.9|105971.9|106171.3|105971.3|2
1724360850000|2024-08-22 21:07:30|106171.7|105971.7|106171.8|105971.8|106171.8|105971.8|106171.7|105971.7|2
1724360860000|2024-08-22 21:07:40|106171.7|105971.7|106172.5|105972.5|106172.5|105972.5|106171.7|105971.7|2
1724360870000|2024-08-22 21:07:50|106172|105972|106172.5|105972.5|106172.5|105972.5|106171.9|105971.9|5
1724360880000|2024-08-22 21:08:00|106172.4|105972.4|106172.6|105972.6|106173.7|105973.7|106171.6|105971.6|9
1724360890000|2024-08-22 21:08:10|106172.5|105972.5|106172.5|105972.5|106172.7|105972.7|106172.5|105972.5|3
1724360900000|2024-08-22 21:08:20|106172.4|105972.4|106172.4|105972.4|106172.4|105972.4|106172.4|105972.4|1
1724360910000|2024-08-22 21:08:30|106172.5|105972.5|106172.5|105972.5|106172.5|105972.5|106172.4|105972.4|3
1724360920000|2024-08-22 21:08:40|106172.3|105972.3|106172.2|105972.2|106173.2|105973.2|106171.9|105971.9|5
1724360930000|2024-08-22 21:08:50|106170.6|105970.6|106167.3|105967.3|106170.6|105970.6|106167.3|105967.3|8
1724360940000|2024-08-22 21:09:00|106166.7|105966.7|106166.9|105966.9|106166.9|105966.9|106165.8|105965.8|3
1724360950000|2024-08-22 21:09:10|106166.8|105966.8|106166.3|105966.3|106166.9|105966.9|106166.3|105966.3|3
1724360960000|2024-08-22 21:09:20|106166.2|105966.2|106167.2|105967.2|106167.2|105967.2|106166.2|105966.2|3
1724360980000|2024-08-22 21:09:40|106167.1|105967.1|106165.8|105965.8|106167.5|105967.5|106165.8|105965.8|4
1724360990000|2024-08-22 21:09:50|106166.4|105966.4|106163.8|105963.8|106166.4|105966.4|106163.8|105963.8|7
1724361000000|2024-08-22 21:10:00|106163.3|105963.3|106165.5|105965.5|106179.3|105979.3|106163.3|105963.3|7
1724361010000|2024-08-22 21:10:10|106165|105965|106164.3|105964.3|106165|105965|106164.2|105964.2|4
1724361020000|2024-08-22 21:10:20|106165.4|105965.4|106165.5|105965.5|106165.5|105965.5|106165.4|105965.4|2
1724361030000|2024-08-22 21:10:30|106164.2|105964.2|106164.2|105964.2|106164.2|105964.2|106164.1|105964.1|3
1724361040000|2024-08-22 21:10:40|106164.3|105964.3|106165.9|105965.9|106165.9|105965.9|106163.7|105963.7|5
1724361050000|2024-08-22 21:10:50|106165.8|105965.8|106164.3|105964.3|106165.8|105965.8|106164.3|105964.3|3
1724361060000|2024-08-22 21:11:00|106164.2|105964.2|106159.7|105959.7|106164.7|105964.7|106155|105955|9
1724361070000|2024-08-22 21:11:10|106159.6|105959.6|106157.1|105957.1|106164.8|105964.8|106154.5|105954.5|6
1724361080000|2024-08-22 21:11:20|106157|105957|106164.4|105964.4|106164.4|105964.4|106153.8|105953.8|8
1724361090000|2024-08-22 21:11:30|106164.5|105964.5|106162.9|105962.9|106164.5|105964.5|106162.9|105962.9|5
1724361100000|2024-08-22 21:11:40|106158.8|105958.8|106161.1|105961.1|106161.1|105961.1|106158.8|105958.8|4
1724361110000|2024-08-22 21:11:50|106161|105961|106158|105958|106161|105961|106158|105958|4
1724361120000|2024-08-22 21:12:00|106157.4|105957.4|106157.4|105957.4|106157.4|105957.4|106157.4|105957.4|1
1724361130000|2024-08-22 21:12:10|106157.9|105957.9|106157.9|105957.9|106158.1|105958.1|106157.9|105957.9|5
1724361140000|2024-08-22 21:12:20|106158|105958|106157.9|105957.9|106158|105958|106157.9|105957.9|2
1724361150000|2024-08-22 21:12:30|106158|105958|106159|105959|106159.1|105959.1|106157.9|105957.9|5
1724361160000|2024-08-22 21:12:40|106158.4|105958.4|106160|105960|106160.1|105960.1|106158.2|105958.2|5
1724361170000|2024-08-22 21:12:50|106160.6|105960.6|106160.6|105960.6|106160.6|105960.6|106160.6|105960.6|1
1724361180000|2024-08-22 21:13:00|106161.1|105961.1|106160.3|105960.3|106161.1|105961.1|106160.3|105960.3|3
1724361190000|2024-08-22 21:13:10|106160.4|105960.4|106155|105955|106160.4|105960.4|106155|105955|4
1724361200000|2024-08-22 21:13:20|106153.8|105953.8|106153.6|105953.6|106153.8|105953.8|106153.6|105953.6|3
1724361210000|2024-08-22 21:13:30|106154|105954|106155.3|105955.3|106157.1|105957.1|106153.9|105953.9|7
1724361220000|2024-08-22 21:13:40|106153.8|105953.8|106152.6|105952.6|106153.8|105953.8|106152.6|105952.6|4
1724361230000|2024-08-22 21:13:50|106152.5|105952.5|106153.2|105953.2|106153.2|105953.2|106152.5|105952.5|2
1724361240000|2024-08-22 21:14:00|106152.4|105952.4|106152.4|105952.4|106152.4|105952.4|106152.4|105952.4|1
1724361250000|2024-08-22 21:14:10|106152.5|105952.5|106152.2|105952.2|106152.7|105952.7|106150.8|105950.8|5
1724361260000|2024-08-22 21:14:20|106150.7|105950.7|106150.7|105950.7|106151|105951|106150.6|105950.6|9
1724361270000|2024-08-22 21:14:30|106152.1|105952.1|106152.8|105952.8|106152.8|105952.8|106150.7|105950.7|7
1724361280000|2024-08-22 21:14:40|106151.4|105951.4|106152|105952|106153.9|105953.9|106151.3|105951.3|6
1724361290000|2024-08-22 21:14:50|106151.9|105951.9|106151.9|105951.9|106152|105952|106151.9|105951.9|5
1724361300000|2024-08-22 21:15:00|106151.5|105951.5|106154.6|105954.6|106154.7|105954.7|106151.5|105951.5|4
1724361310000|2024-08-22 21:15:10|106154.5|105954.5|106154.5|105954.5|106154.5|105954.5|106154.5|105954.5|1
1724361320000|2024-08-22 21:15:20|106152.6|105952.6|106156|105956|106156|105956|106152.6|105952.6|9
1724361330000|2024-08-22 21:15:30|106156.1|105956.1|106156|105956|106156.1|105956.1|106156|105956|2
1724361340000|2024-08-22 21:15:40|106156.9|105956.9|106155.1|105955.1|106156.9|105956.9|106155.1|105955.1|4
1724361350000|2024-08-22 21:15:50|106155.2|105955.2|106158|105958|106158.5|105958.5|106155.1|105955.1|5
1724361360000|2024-08-22 21:16:00|106157.4|105957.4|106157.2|105957.2|106158.6|105958.6|106155.9|105955.9|6
1724361370000|2024-08-22 21:16:10|106156.9|105956.9|106156.8|105956.8|106156.9|105956.9|106156.8|105956.8|2
1724361380000|2024-08-22 21:16:20|106157.3|105957.3|106156.3|105956.3|106157.7|105957.7|106156.3|105956.3|4
1724361390000|2024-08-22 21:16:30|106157.7|105957.7|106154.4|105954.4|106157.8|105957.8|106154.4|105954.4|7
1724361400000|2024-08-22 21:16:40|106155.8|105955.8|106155.7|105955.7|106155.8|105955.8|106155.7|105955.7|4
1724361410000|2024-08-22 21:16:50|106155.6|105955.6|106155.4|105955.4|106155.6|105955.6|106155.2|105955.2|4
1724361420000|2024-08-22 21:17:00|106154.2|105954.2|106153.7|105953.7|106154.3|105954.3|106153.7|105953.7|6
1724361430000|2024-08-22 21:17:10|106153.6|105953.6|106154.4|105954.4|106154.4|105954.4|106152.8|105952.8|4
1724361440000|2024-08-22 21:17:20|106154.5|105954.5|106155.2|105955.2|106155.2|105955.2|106154.4|105954.4|4
1724361450000|2024-08-22 21:17:30|106153.9|105953.9|106153.6|105953.6|106155.6|105955.6|106153.6|105953.6|5
1724361460000|2024-08-22 21:17:40|106153.7|105953.7|106154.2|105954.2|106155.1|105955.1|106153.7|105953.7|6
1724361470000|2024-08-22 21:17:50|106153.1|105953.1|106154.8|105954.8|106154.8|105954.8|106153|105953|3
1724361480000|2024-08-22 21:18:00|106154.6|105954.6|106156.2|105956.2|106156.2|105956.2|106151.2|105951.2|10
1724361490000|2024-08-22 21:18:10|106156.3|105956.3|106156.2|105956.2|106156.3|105956.3|106156.2|105956.2|2
1724361500000|2024-08-22 21:18:20|106156.9|105956.9|106156.9|105956.9|106157|105957|106156.9|105956.9|3
1724361510000|2024-08-22 21:18:30|106157|105957|106157|105957|106157|105957|106157|105957|1
1724361520000|2024-08-22 21:18:40|106160.1|105960.1|106160.2|105960.2|106160.2|105960.2|106160.1|105960.1|2
1724361530000|2024-08-22 21:18:50|106159.1|105959.1|106159.5|105959.5|106159.5|105959.5|106159.1|105959.1|2
1724361540000|2024-08-22 21:19:00|106159.2|105959.2|106155.7|105955.7|106159.2|105959.2|106155.7|105955.7|6
1724361550000|2024-08-22 21:19:10|106155.8|105955.8|106156.4|105956.4|106156.5|105956.5|106155.8|105955.8|6
1724361560000|2024-08-22 21:19:20|106156.1|105956.1|106161.2|105961.2|106161.2|105961.2|106156|105956|9
1724361570000|2024-08-22 21:19:30|106161.3|105961.3|106174.9|105974.9|106175.3|105975.3|106160.2|105960.2|8
1724361580000|2024-08-22 21:19:40|106175.3|105975.3|106182.3|105982.3|106184.1|105984.1|106174.1|105974.1|15
1724361590000|2024-08-22 21:19:50|106181.8|105981.8|106181|105981|106185.5|105985.5|106181|105981|10
1724361600000|2024-08-22 21:20:00|106180.6|105980.6|106180.3|105980.3|106180.6|105980.6|106180.3|105980.3|5
1724361610000|2024-08-22 21:20:10|106179.8|105979.8|106179.8|105979.8|106179.8|105979.8|106179.7|105979.7|5
1724361620000|2024-08-22 21:20:20|106179.2|105979.2|106181.7|105981.7|106181.7|105981.7|106179.1|105979.1|6
1724361630000|2024-08-22 21:20:30|106180.6|105980.6|106181.9|105981.9|106181.9|105981.9|106178.2|105978.2|7
1724361640000|2024-08-22 21:20:40|106181.8|105981.8|106175.9|105975.9|106182.4|105982.4|106175.9|105975.9|6
1724361650000|2024-08-22 21:20:50|106175.8|105975.8|106175.5|105975.5|106177.7|105977.7|106175.4|105975.4|10
1724361660000|2024-08-22 21:21:00|106173.9|105973.9|106177.2|105977.2|106177.3|105977.3|106173.8|105973.8|9
1724361670000|2024-08-22 21:21:10|106174.7|105974.7|106175.3|105975.3|106175.3|105975.3|106174.7|105974.7|6
1724361680000|2024-08-22 21:21:20|106176.9|105976.9|106176.9|105976.9|106176.9|105976.9|106176.8|105976.8|3
1724361690000|2024-08-22 21:21:30|106175.1|105975.1|106175|105975|106177.2|105977.2|106175|105975|6
1724361700000|2024-08-22 21:21:40|106176.8|105976.8|106176.4|105976.4|106176.9|105976.9|106176.4|105976.4|8
1724361710000|2024-08-22 21:21:50|106176.3|105976.3|106174.9|105974.9|106176.4|105976.4|106172.7|105972.7|11
1724361720000|2024-08-22 21:22:00|106174.8|105974.8|106176.8|105976.8|106176.8|105976.8|106174.8|105974.8|3
1724361730000|2024-08-22 21:22:10|106176.7|105976.7|106176.2|105976.2|106176.7|105976.7|106176.2|105976.2|5
1724361740000|2024-08-22 21:22:20|106174.4|105974.4|106175.6|105975.6|106175.6|105975.6|106174.4|105974.4|2
1724361750000|2024-08-22 21:22:30|106176.7|105976.7|106176.5|105976.5|106176.7|105976.7|106176.5|105976.5|2
1724361760000|2024-08-22 21:22:40|106174.7|105974.7|106172.2|105972.2|106176.9|105976.9|106172.2|105972.2|7
1724361770000|2024-08-22 21:22:50|106173.8|105973.8|106176.8|105976.8|106176.8|105976.8|106173.8|105973.8|7
1724361780000|2024-08-22 21:23:00|106176.7|105976.7|106177.1|105977.1|106177.1|105977.1|106175.7|105975.7|4
1724361790000|2024-08-22 21:23:10|106176|105976|106174.7|105974.7|106176|105976|106174.7|105974.7|7
1724361800000|2024-08-22 21:23:20|106176.5|105976.5|106174.7|105974.7|106176.5|105976.5|106174.7|105974.7|2
1724361810000|2024-08-22 21:23:30|106176.5|105976.5|106173.9|105973.9|106177.1|105977.1|106173.1|105973.1|5
1724361820000|2024-08-22 21:23:40|106173.8|105973.8|106173.8|105973.8|106174|105974|106170.3|105970.3|5
1724361830000|2024-08-22 21:23:50|106175.1|105975.1|106173.8|105973.8|106175.9|105975.9|106173.8|105973.8|3
1724361850000|2024-08-22 21:24:10|106173.7|105973.7|106173.8|105973.8|106173.8|105973.8|106173.7|105973.7|2
1724361860000|2024-08-22 21:24:20|106173.7|105973.7|106173.7|105973.7|106173.7|105973.7|106173.7|105973.7|1
1724361870000|2024-08-22 21:24:30|106160.7|105960.7|106160.7|105960.7|106160.7|105960.7|106160.7|105960.7|1
1724361880000|2024-08-22 21:24:40|106160.8|105960.8|106160.7|105960.7|106160.8|105960.8|106160.7|105960.7|2
1724361890000|2024-08-22 21:24:50|106160.8|105960.8|106160|105960|106160.8|105960.8|106160|105960|3
1724361900000|2024-08-22 21:25:00|106159.7|105959.7|106159.5|105959.5|106159.7|105959.7|106159.1|105959.1|9
1724361910000|2024-08-22 21:25:10|106159.1|105959.1|106159.4|105959.4|106159.4|105959.4|106159.1|105959.1|2
1724361920000|2024-08-22 21:25:20|106159.1|105959.1|106158.8|105958.8|106159.4|105959.4|106158.8|105958.8|4
1724361930000|2024-08-22 21:25:30|106158.3|105958.3|106158.4|105958.4|106158.8|105958.8|106158.3|105958.3|6
1724361940000|2024-08-22 21:25:40|106158.5|105958.5|106160.6|105960.6|106163.9|105963.9|106158.5|105958.5|5
1724361950000|2024-08-22 21:25:50|106160.5|105960.5|106158.5|105958.5|106160.5|105960.5|106158.4|105958.4|5
1724361960000|2024-08-22 21:26:00|106158.6|105958.6|106157.9|105957.9|106158.7|105958.7|106156.4|105956.4|4
1724361970000|2024-08-22 21:26:10|106158.2|105958.2|106160.1|105960.1|106160.1|105960.1|106158.2|105958.2|5
1724361980000|2024-08-22 21:26:20|106160.2|105960.2|106158.8|105958.8|106160.5|105960.5|106158.8|105958.8|5
1724361990000|2024-08-22 21:26:30|106160.7|105960.7|106158.8|105958.8|106160.7|105960.7|106158.8|105958.8|2
1724362000000|2024-08-22 21:26:40|106160.4|105960.4|106160.4|105960.4|106160.5|105960.5|106160.4|105960.4|3
1724362010000|2024-08-22 21:26:50|106158.8|105958.8|106158.8|105958.8|106158.8|105958.8|106158.8|105958.8|1
1724362020000|2024-08-22 21:27:00|106160.7|105960.7|106160.5|105960.5|106160.9|105960.9|106158.8|105958.8|6
1724362030000|2024-08-22 21:27:10|106160.4|105960.4|106159.5|105959.5|106161.1|105961.1|106159.5|105959.5|4
1724362040000|2024-08-22 21:27:20|106159.6|105959.6|106159.5|105959.5|106161.4|105961.4|106159.5|105959.5|4
1724362050000|2024-08-22 21:27:30|106158.9|105958.9|106160.7|105960.7|106160.7|105960.7|106158.9|105958.9|2
1724362060000|2024-08-22 21:27:40|106159.1|105959.1|106158.6|105958.6|106159.1|105959.1|106158.6|105958.6|4
1724362070000|2024-08-22 21:27:50|106160.7|105960.7|106160.7|105960.7|106160.7|105960.7|106159.1|105959.1|3
1724362080000|2024-08-22 21:28:00|106160.2|105960.2|106159.3|105959.3|106160.9|105960.9|106159.3|105959.3|3
1724362090000|2024-08-22 21:28:10|106159.2|105959.2|106158.1|105958.1|106161|105961|106158.1|105958.1|8
1724362100000|2024-08-22 21:28:20|106157.5|105957.5|106159.1|105959.1|106159.2|105959.2|106157.5|105957.5|6
1724362110000|2024-08-22 21:28:30|106159.9|105959.9|106159.9|105959.9|106160|105960|106159.9|105959.9|3
1724362120000|2024-08-22 21:28:40|106161.8|105961.8|106158|105958|106161.8|105961.8|106152.7|105952.7|5
1724362130000|2024-08-22 21:28:50|106160|105960|106160|105960|106160|105960|106160|105960|1
1724362140000|2024-08-22 21:29:00|106160.1|105960.1|106161.6|105961.6|106161.6|105961.6|106160|105960|3
1724362150000|2024-08-22 21:29:10|106160|105960|106160.7|105960.7|106160.7|105960.7|106152.3|105952.3|10
1724362160000|2024-08-22 21:29:20|106158.9|105958.9|106161.2|105961.2|106161.2|105961.2|106155.2|105955.2|10
1724362170000|2024-08-22 21:29:30|106160.1|105960.1|106161.5|105961.5|106161.5|105961.5|106160.1|105960.1|4
1724362180000|2024-08-22 21:29:40|106159.9|105959.9|106159.9|105959.9|106160|105960|106159.9|105959.9|5
1724362190000|2024-08-22 21:29:50|106161.3|105961.3|106161.3|105961.3|106161.3|105961.3|106161.3|105961.3|1
1724362200000|2024-08-22 21:30:00|106158.3|105958.3|106152.1|105952.1|106158.3|105958.3|106152.1|105952.1|9
1724362210000|2024-08-22 21:30:10|106152.2|105952.2|106154.4|105954.4|106159.7|105959.7|106145.3|105945.3|9
1724362220000|2024-08-22 21:30:20|106154.5|105954.5|106155.4|105955.4|106155.4|105955.4|106154.5|105954.5|2
1724362230000|2024-08-22 21:30:30|106157.7|105957.7|106159|105959|106164.2|105964.2|106157.6|105957.6|7
1724362240000|2024-08-22 21:30:40|106159.2|105959.2|106158.2|105958.2|106159.2|105959.2|106158.2|105958.2|5
1724362250000|2024-08-22 21:30:50|106158.3|105958.3|106158.1|105958.1|106158.6|105958.6|106158.1|105958.1|4
1724362260000|2024-08-22 21:31:00|106158.2|105958.2|106158.2|105958.2|106158.2|105958.2|106155.7|105955.7|4
1724362270000|2024-08-22 21:31:10|106154.1|105954.1|106146.1|105946.1|106154.7|105954.7|106140.5|105940.5|9
1724362280000|2024-08-22 21:31:20|106146.2|105946.2|106147.7|105947.7|106147.8|105947.8|106146.2|105946.2|3
1724362290000|2024-08-22 21:31:30|106147.8|105947.8|106146.2|105946.2|106148.7|105948.7|106146.2|105946.2|6
1724362300000|2024-08-22 21:31:40|106146.3|105946.3|106145.6|105945.6|106146.3|105946.3|106144.7|105944.7|6
1724362310000|2024-08-22 21:31:50|106146.6|105946.6|106146.9|105946.9|106146.9|105946.9|106146.1|105946.1|4
1724362320000|2024-08-22 21:32:00|106148|105948|106149.7|105949.7|106150.2|105950.2|106145.6|105945.6|9
1724362330000|2024-08-22 21:32:10|106149.6|105949.6|106149.7|105949.7|106149.7|105949.7|106149.6|105949.6|2
1724362340000|2024-08-22 21:32:20|106150.1|105950.1|106150.2|105950.2|106153.9|105953.9|106150.1|105950.1|4
1724362350000|2024-08-22 21:32:30|106150|105950|106149.2|105949.2|106153.8|105953.8|106149|105949|6
1724362360000|2024-08-22 21:32:40|106154.2|105954.2|106151.8|105951.8|106154.2|105954.2|106151.4|105951.4|6
1724362370000|2024-08-22 21:32:50|106149.3|105949.3|106149.2|105949.2|106149.3|105949.3|106148.5|105948.5|6
1724362380000|2024-08-22 21:33:00|106149.5|105949.5|106152.4|105952.4|106152.5|105952.5|106149.5|105949.5|3
1724362390000|2024-08-22 21:33:10|106149.9|105949.9|106149.9|105949.9|106150.3|105950.3|106149.9|105949.9|4
1724362400000|2024-08-22 21:33:20|106150.1|105950.1|106151.3|105951.3|106151.7|105951.7|106149|105949|5
1724362410000|2024-08-22 21:33:30|106149.7|105949.7|106149.2|105949.2|106152.4|105952.4|106149.2|105949.2|4
1724362420000|2024-08-22 21:33:40|106152.6|105952.6|106157.4|105957.4|106158.6|105958.6|106152.2|105952.2|5
1724362430000|2024-08-22 21:33:50|106151.7|105951.7|106151.7|105951.7|106152.4|105952.4|106151.7|105951.7|4
1724362440000|2024-08-22 21:34:00|106150.3|105950.3|106152.4|105952.4|106152.4|105952.4|106150.3|105950.3|5
1724362450000|2024-08-22 21:34:10|106152|105952|106151.5|105951.5|106152|105952|106151.5|105951.5|2
1724362460000|2024-08-22 21:34:20|106152|105952|106152.1|105952.1|106152.3|105952.3|106152|105952|3
1724362470000|2024-08-22 21:34:30|106151.8|105951.8|106152.7|105952.7|106152.9|105952.9|106151.8|105951.8|6
1724362480000|2024-08-22 21:34:40|106152.1|105952.1|106152.3|105952.3|106152.3|105952.3|106151.6|105951.6|4
1724362490000|2024-08-22 21:34:50|106153.9|105953.9|106153.4|105953.4|106154|105954|106153.4|105953.4|3
1724362500000|2024-08-22 21:35:00|106152.8|105952.8|106153.3|105953.3|106153.3|105953.3|106152.8|105952.8|2
1724362510000|2024-08-22 21:35:10|106152.4|105952.4|106153.6|105953.6|106153.6|105953.6|106152.4|105952.4|7
1724362530000|2024-08-22 21:35:30|106151.9|105951.9|106151.3|105951.3|106153.2|105953.2|106151.3|105951.3|6
1724362540000|2024-08-22 21:35:40|106149.7|105949.7|106149.3|105949.3|106149.8|105949.8|106149.3|105949.3|3
1724362550000|2024-08-22 21:35:50|106151|105951|106150.4|105950.4|106151|105951|106150.4|105950.4|5
1724362560000|2024-08-22 21:36:00|106149.4|105949.4|106149.2|105949.2|106151.1|105951.1|106146.1|105946.1|7
1724362570000|2024-08-22 21:36:10|106151.3|105951.3|106157.4|105957.4|106159.3|105959.3|106151.3|105951.3|8
1724362580000|2024-08-22 21:36:20|106151.8|105951.8|106167.9|105967.9|106178.7|105978.7|106151.8|105951.8|12
1724362590000|2024-08-22 21:36:30|106168.3|105968.3|106165.1|105965.1|106168.3|105968.3|106165.1|105965.1|7
1724362600000|2024-08-22 21:36:40|106166.6|105966.6|106165.7|105965.7|106171.5|105971.5|106165.7|105965.7|11
1724362610000|2024-08-22 21:36:50|106169.4|105969.4|106171.7|105971.7|106175.7|105975.7|106168.2|105968.2|10
1724362620000|2024-08-22 21:37:00|106173.7|105973.7|106169.9|105969.9|106173.7|105973.7|106169.8|105969.8|8
1724362630000|2024-08-22 21:37:10|106168.9|105968.9|106171.9|105971.9|106178.6|105978.6|106168|105968|15
1724362640000|2024-08-22 21:37:20|106171.5|105971.5|106170.2|105970.2|106171.5|105971.5|106166|105966|14
1724362650000|2024-08-22 21:37:30|106166.4|105966.4|106169.7|105969.7|106169.7|105969.7|106166.1|105966.1|8
1724362660000|2024-08-22 21:37:40|106169.8|105969.8|106166.3|105966.3|106169.8|105969.8|106166.1|105966.1|5
1724362670000|2024-08-22 21:37:50|106166|105966|106164.2|105964.2|106172.4|105972.4|106154.3|105954.3|12
1724362680000|2024-08-22 21:38:00|106164.3|105964.3|106167.6|105967.6|106171.7|105971.7|106164.3|105964.3|15
1724362690000|2024-08-22 21:38:10|106167.2|105967.2|106170.1|105970.1|106177.7|105977.7|106164.9|105964.9|24
1724362700000|2024-08-22 21:38:20|106169.8|105969.8|106165.5|105965.5|106176.7|105976.7|106164.4|105964.4|11
1724362710000|2024-08-22 21:38:30|106164.5|105964.5|106163.9|105963.9|106169.1|105969.1|106162.7|105962.7|11
1724362720000|2024-08-22 21:38:40|106168.2|105968.2|106163.2|105963.2|106171.4|105971.4|106163.2|105963.2|11
1724362730000|2024-08-22 21:38:50|106168.3|105968.3|106161|105961|106175.8|105975.8|106160.9|105960.9|9
1724362740000|2024-08-22 21:39:00|106159.9|105959.9|106159.4|105959.4|106175.8|105975.8|106154.2|105954.2|12
1724362750000|2024-08-22 21:39:10|106174.1|105974.1|106176.2|105976.2|106176.2|105976.2|106161.5|105961.5|9
1724362760000|2024-08-22 21:39:20|106179.3|105979.3|106161.6|105961.6|106179.3|105979.3|106161.6|105961.6|12
1724362770000|2024-08-22 21:39:30|106174|105974|106161.1|105961.1|106174|105974|106161.1|105961.1|7
1724362780000|2024-08-22 21:39:40|106161.2|105961.2|106172.9|105972.9|106173|105973|106161.1|105961.1|8
1724362790000|2024-08-22 21:39:50|106173.1|105973.1|106163.4|105963.4|106173.3|105973.3|106163.1|105963.1|9
1724362800000|2024-08-22 21:40:00|106174.2|105974.2|106179.1|105979.1|106179.1|105979.1|106162.5|105962.5|7
1724362810000|2024-08-22 21:40:10|106179.2|105979.2|106170.8|105970.8|106179.2|105979.2|106162.2|105962.2|8
1724362820000|2024-08-22 21:40:20|106163.7|105963.7|106170.5|105970.5|106171.7|105971.7|106163.7|105963.7|10
1724362830000|2024-08-22 21:40:30|106181.1|105981.1|106171.9|105971.9|106181.1|105981.1|106167.8|105967.8|11
1724362840000|2024-08-22 21:40:40|106166.7|105966.7|106170.3|105970.3|106170.6|105970.6|106163|105963|8
1724362850000|2024-08-22 21:40:50|106168.7|105968.7|106162.5|105962.5|106168.7|105968.7|106159.7|105959.7|11
1724362860000|2024-08-22 21:41:00|106167.2|105967.2|106169.3|105969.3|106176.8|105976.8|106162.1|105962.1|8
1724362870000|2024-08-22 21:41:10|106169.2|105969.2|106165.9|105965.9|106171|105971|106163.1|105963.1|12
1724362880000|2024-08-22 21:41:20|106170.3|105970.3|106163.1|105963.1|106170.8|105970.8|106163.1|105963.1|12
1724362890000|2024-08-22 21:41:30|106162.1|105962.1|106160.7|105960.7|106164.5|105964.5|106160.7|105960.7|8
1724362900000|2024-08-22 21:41:40|106164.3|105964.3|106170.9|105970.9|106171.8|105971.8|106160.5|105960.5|7
1724362910000|2024-08-22 21:41:50|106172.2|105972.2|106171.7|105971.7|106176.2|105976.2|106163|105963|14
1724362920000|2024-08-22 21:42:00|106171|105971|106166.8|105966.8|106171|105971|106163.4|105963.4|12
1724362930000|2024-08-22 21:42:10|106166.9|105966.9|106162.8|105962.8|106167.1|105967.1|106152.9|105952.9|9
1724362940000|2024-08-22 21:42:20|106153.8|105953.8|106171.8|105971.8|106176.3|105976.3|106153.2|105953.2|14
1724362950000|2024-08-22 21:42:30|106168|105968|106169|105969|106169.2|105969.2|106168|105968|6
1724362960000|2024-08-22 21:42:40|106173|105973|106174.6|105974.6|106180.9|105980.9|106171.4|105971.4|10
1724362970000|2024-08-22 21:42:50|106174.3|105974.3|106165.4|105965.4|106174.3|105974.3|106165.3|105965.3|14
1724362980000|2024-08-22 21:43:00|106166.6|105966.6|106171.4|105971.4|106171.4|105971.4|106166.6|105966.6|13
1724362990000|2024-08-22 21:43:10|106170|105970|106173.6|105973.6|106173.6|105973.6|106166.7|105966.7|11
1724363000000|2024-08-22 21:43:20|106170.1|105970.1|106171.3|105971.3|106172.5|105972.5|106167|105967|10
1724363010000|2024-08-22 21:43:30|106169.5|105969.5|106171.9|105971.9|106173.6|105973.6|106169.5|105969.5|12
1724363020000|2024-08-22 21:43:40|106166.4|105966.4|106170|105970|106175.1|105975.1|106164.6|105964.6|9
1724363030000|2024-08-22 21:43:50|106170.1|105970.1|106166.6|105966.6|106173.4|105973.4|106166.6|105966.6|8
1724363040000|2024-08-22 21:44:00|106166.7|105966.7|106165.4|105965.4|106170.2|105970.2|106165.3|105965.3|6
1724363050000|2024-08-22 21:44:10|106165.7|105965.7|106164.7|105964.7|106173.6|105973.6|106163.8|105963.8|13
1724363060000|2024-08-22 21:44:20|106161.8|105961.8|106175.3|105975.3|106175.3|105975.3|106161.8|105961.8|9
1724363070000|2024-08-22 21:44:30|106172.2|105972.2|106166.2|105966.2|106172.9|105972.9|106166.2|105966.2|11
1724363080000|2024-08-22 21:44:40|106170.1|105970.1|106165.1|105965.1|106173.6|105973.6|106165.1|105965.1|10
1724363090000|2024-08-22 21:44:50|106168.5|105968.5|106169.1|105969.1|106172.5|105972.5|106167.1|105967.1|10
1724363100000|2024-08-22 21:45:00|106174.1|105974.1|106171.9|105971.9|106174.8|105974.8|106169.1|105969.1|10
1724363110000|2024-08-22 21:45:10|106171.8|105971.8|106168.2|105968.2|106173.6|105973.6|106168.2|105968.2|12
1724363120000|2024-08-22 21:45:20|106169.5|105969.5|106172.9|105972.9|106172.9|105972.9|106168.9|105968.9|6
1724363130000|2024-08-22 21:45:30|106175.9|105975.9|106168.4|105968.4|106175.9|105975.9|106166.7|105966.7|13
1724363140000|2024-08-22 21:45:40|106168.3|105968.3|106167.6|105967.6|106171.4|105971.4|106164.6|105964.6|11
1724363150000|2024-08-22 21:45:50|106166.6|105966.6|106165.8|105965.8|106168.1|105968.1|106165.4|105965.4|9
1724363160000|2024-08-22 21:46:00|106170.3|105970.3|106170|105970|106170.4|105970.4|106168.1|105968.1|10
1724363170000|2024-08-22 21:46:10|106170.1|105970.1|106165.3|105965.3|106171.5|105971.5|106165.3|105965.3|9
1724363180000|2024-08-22 21:46:20|106166.4|105966.4|106173.8|105973.8|106173.8|105973.8|106166.4|105966.4|7
1724363190000|2024-08-22 21:46:30|106168.4|105968.4|106168.6|105968.6|106172.3|105972.3|106168.4|105968.4|7
1724363200000|2024-08-22 21:46:40|106168.2|105968.2|106165.5|105965.5|106174.7|105974.7|106165.5|105965.5|13
1724363210000|2024-08-22 21:46:50|106168.4|105968.4|106169.5|105969.5|106169.7|105969.7|106168.4|105968.4|5
1724363220000|2024-08-22 21:47:00|106168.9|105968.9|106174.9|105974.9|106174.9|105974.9|106168.7|105968.7|13
1724363230000|2024-08-22 21:47:10|106173.6|105973.6|106170.1|105970.1|106173.6|105973.6|106165|105965|10
1724363240000|2024-08-22 21:47:20|106171.9|105971.9|106166.7|105966.7|106171.9|105971.9|106166.7|105966.7|7
1724363250000|2024-08-22 21:47:30|106166.8|105966.8|106171.7|105971.7|106171.7|105971.7|106166.1|105966.1|10
1724363260000|2024-08-22 21:47:40|106169.8|105969.8|106167.5|105967.5|106171.9|105971.9|106167.5|105967.5|6
1724363270000|2024-08-22 21:47:50|106165.2|105965.2|106172.1|105972.1|106174.6|105974.6|106160|105960|10
1724363280000|2024-08-22 21:48:00|106169|105969|106170.7|105970.7|106173|105973|106169|105969|4
1724363290000|2024-08-22 21:48:10|106169.8|105969.8|106167.3|105967.3|106174.4|105974.4|106165.7|105965.7|13
1724363300000|2024-08-22 21:48:20|106168.2|105968.2|106170.7|105970.7|106172.8|105972.8|106165.2|105965.2|7
1724363310000|2024-08-22 21:48:30|106171.4|105971.4|106163.9|105963.9|106174.3|105974.3|106163.9|105963.9|8
1724363320000|2024-08-22 21:48:40|106166.7|105966.7|106171.8|105971.8|106172.8|105972.8|106166.7|105966.7|6
1724363330000|2024-08-22 21:48:50|106172|105972|106173.7|105973.7|106173.7|105973.7|106171.3|105971.3|8
1724363340000|2024-08-22 21:49:00|106170.5|105970.5|106171.7|105971.7|106175.8|105975.8|106169.8|105969.8|8
1724363350000|2024-08-22 21:49:10|106171.8|105971.8|106172.2|105972.2|106172.9|105972.9|106168|105968|7
1724363360000|2024-08-22 21:49:20|106170.4|105970.4|106165.9|105965.9|106170.4|105970.4|106165.9|105965.9|9
1724363370000|2024-08-22 21:49:30|106165.8|105965.8|106169.3|105969.3|106169.3|105969.3|106165.8|105965.8|7
1724363380000|2024-08-22 21:49:40|106167.6|105967.6|106176|105976|106179.2|105979.2|106164.1|105964.1|8
1724363390000|2024-08-22 21:49:50|106175.9|105975.9|106164.5|105964.5|106175.9|105975.9|106160.8|105960.8|10
1724363400000|2024-08-22 21:50:00|106164.6|105964.6|106163.6|105963.6|106165.2|105965.2|106163.6|105963.6|4
1724363410000|2024-08-22 21:50:10|106169.1|105969.1|106168.1|105968.1|106172|105972|106166.2|105966.2|8
1724363420000|2024-08-22 21:50:20|106167|105967|106157.8|105957.8|106168.5|105968.5|106157.8|105957.8|7
1724363430000|2024-08-22 21:50:30|106157.6|105957.6|106161.4|105961.4|106162.3|105962.3|106151.9|105951.9|9
1724363440000|2024-08-22 21:50:40|106161.6|105961.6|106148.3|105948.3|106165.1|105965.1|106148.3|105948.3|9
1724363450000|2024-08-22 21:50:50|106152.5|105952.5|106153.1|105953.1|106153.3|105953.3|106152.5|105952.5|6
1724363460000|2024-08-22 21:51:00|106153|105953|106152.1|105952.1|106153|105953|106152.1|105952.1|3
1724363470000|2024-08-22 21:51:10|106152.2|105952.2|106158.5|105958.5|106164.7|105964.7|106149.3|105949.3|7
1724363480000|2024-08-22 21:51:20|106158.3|105958.3|106148.9|105948.9|106158.3|105958.3|106147.2|105947.2|8
1724363490000|2024-08-22 21:51:30|106148.7|105948.7|106156.1|105956.1|106156.1|105956.1|106148.7|105948.7|6
1724363500000|2024-08-22 21:51:40|106158.9|105958.9|106154.5|105954.5|106159.9|105959.9|106147.5|105947.5|11
1724363510000|2024-08-22 21:51:50|106150.5|105950.5|106150.2|105950.2|106152.4|105952.4|106150.2|105950.2|4
1724363520000|2024-08-22 21:52:00|106149.9|105949.9|106157.7|105957.7|106164.3|105964.3|106149.9|105949.9|13
1724363530000|2024-08-22 21:52:10|106160.8|105960.8|106164.2|105964.2|106166.8|105966.8|106155|105955|12
1724363540000|2024-08-22 21:52:20|106160.2|105960.2|106157.5|105957.5|106162.8|105962.8|106157.5|105957.5|7
1724363550000|2024-08-22 21:52:30|106160.9|105960.9|106171.2|105971.2|106171.2|105971.2|106159.3|105959.3|8
1724363560000|2024-08-22 21:52:40|106163.4|105963.4|106158.1|105958.1|106163.7|105963.7|106157.7|105957.7|10
1724363570000|2024-08-22 21:52:50|106157.9|105957.9|106159.7|105959.7|106164.7|105964.7|106157.9|105957.9|12
1724363580000|2024-08-22 21:53:00|106162.8|105962.8|106153.2|105953.2|106165.4|105965.4|106151.5|105951.5|9
1724363590000|2024-08-22 21:53:10|106154.3|105954.3|106162.6|105962.6|106163.7|105963.7|106153.3|105953.3|6
1724363600000|2024-08-22 21:53:20|106162.1|105962.1|106152.5|105952.5|106166.3|105966.3|106149.5|105949.5|13
1724363610000|2024-08-22 21:53:30|106154.1|105954.1|106163.4|105963.4|106163.9|105963.9|106153.6|105953.6|8
1724363620000|2024-08-22 21:53:40|106163.7|105963.7|106152.5|105952.5|106164.4|105964.4|106152|105952|10
1724363630000|2024-08-22 21:53:50|106153.3|105953.3|106153.4|105953.4|106155.9|105955.9|106151.7|105951.7|9
1724363640000|2024-08-22 21:54:00|106161.1|105961.1|106160.8|105960.8|106166.1|105966.1|106159.4|105959.4|11
1724363650000|2024-08-22 21:54:10|106164.1|105964.1|106165.6|105965.6|106165.6|105965.6|106164.1|105964.1|4
1724363660000|2024-08-22 21:54:20|106165.4|105965.4|106164.7|105964.7|106165.4|105965.4|106164.7|105964.7|3
1724363670000|2024-08-22 21:54:30|106164.6|105964.6|106164|105964|106167.6|105967.6|106160.6|105960.6|10
1724363680000|2024-08-22 21:54:40|106161.4|105961.4|106151.7|105951.7|106161.4|105961.4|106148.8|105948.8|9
1724363690000|2024-08-22 21:54:50|106157.5|105957.5|106168.5|105968.5|106168.6|105968.6|106154.6|105954.6|11
1724363700000|2024-08-22 21:55:00|106167.7|105967.7|106163.7|105963.7|106167.7|105967.7|106160.4|105960.4|6
1724363710000|2024-08-22 21:55:10|106165.9|105965.9|106164.2|105964.2|106166.8|105966.8|106161.3|105961.3|8
1724363720000|2024-08-22 21:55:20|106163.3|105963.3|106163.4|105963.4|106163.4|105963.4|106163.3|105963.3|2
1724363730000|2024-08-22 21:55:30|106163.3|105963.3|106165.5|105965.5|106165.8|105965.8|106163.3|105963.3|5
1724363740000|2024-08-22 21:55:40|106166.7|105966.7|106161.8|105961.8|106166.7|105966.7|106155.4|105955.4|7
1724363750000|2024-08-22 21:55:50|106161.7|105961.7|106156.4|105956.4|106161.7|105961.7|106156.4|105956.4|6
1724363760000|2024-08-22 21:56:00|106166.1|105966.1|106160.5|105960.5|106168.6|105968.6|106160.5|105960.5|10
1724363770000|2024-08-22 21:56:10|106165.9|105965.9|106157.2|105957.2|106165.9|105965.9|106157.2|105957.2|6
1724363780000|2024-08-22 21:56:20|106155.8|105955.8|106162.7|105962.7|106164.1|105964.1|106155.8|105955.8|8
1724363790000|2024-08-22 21:56:30|106162.6|105962.6|106154.3|105954.3|106168.4|105968.4|106154.3|105954.3|6
1724363800000|2024-08-22 21:56:40|106154.4|105954.4|106154.3|105954.3|106154.4|105954.4|106154.3|105954.3|2
1724363810000|2024-08-22 21:56:50|106154|105954|106154.2|105954.2|106154.3|105954.3|106154|105954|3
1724363820000|2024-08-22 21:57:00|106154.3|105954.3|106162.4|105962.4|106165.4|105965.4|106151.2|105951.2|7
1724363830000|2024-08-22 21:57:10|106158.7|105958.7|106158.6|105958.6|106162.9|105962.9|106158.6|105958.6|6
1724363840000|2024-08-22 21:57:20|106158.5|105958.5|106158.8|105958.8|106158.9|105958.9|106158.5|105958.5|4
1724363850000|2024-08-22 21:57:30|106160|105960|106164.2|105964.2|106164.2|105964.2|106158.2|105958.2|8
1724363860000|2024-08-22 21:57:40|106161.1|105961.1|106147.9|105947.9|106161.1|105961.1|106147.5|105947.5|9
1724363870000|2024-08-22 21:57:50|106147.6|105947.6|106160.9|105960.9|106163|105963|106147.6|105947.6|7
1724363880000|2024-08-22 21:58:00|106160.2|105960.2|106156.5|105956.5|106161.1|105961.1|106155.4|105955.4|8
1724363890000|2024-08-22 21:58:10|106156.3|105956.3|106156|105956|106157.9|105957.9|106152.5|105952.5|9
1724363900000|2024-08-22 21:58:20|106154|105954|106099.1|105899.1|106165.6|105965.6|106052.5|105852.5|26
1724363910000|2024-08-22 21:58:30|106099|105899|106098.1|105898.1|106099.6|105899.6|106098.1|105898.1|12
1724363920000|2024-08-22 21:58:40|106098.2|105898.2|106097.9|105897.9|106098.6|105898.6|106097.9|105897.9|5
1724363930000|2024-08-22 21:58:50|106097.8|105897.8|106098.4|105898.4|106098.5|105898.5|106097.8|105897.8|5
1724363940000|2024-08-22 21:59:00|106111.9|105911.9|106103.7|105903.7|106112|105912|106103.6|105903.6|13
1724363950000|2024-08-22 21:59:10|106107.5|105907.5|106107.4|105907.4|106107.5|105907.5|106102.4|105902.4|14
1724363960000|2024-08-22 21:59:20|106105.1|105905.1|106102.9|105902.9|106108|105908|106102.9|105902.9|10
1724363970000|2024-08-22 21:59:30|106103|105903|106103.2|105903.2|106103.4|105903.4|106101.7|105901.7|11
1724363980000|2024-08-22 21:59:40|106102.8|105902.8|106103.6|105903.6|106105.9|105905.9|106102.8|105902.8|13
1724363990000|2024-08-22 21:59:50|106103.7|105903.7|106105.8|105905.8|106106.8|105906.8|106103.6|105903.6|14
1724364000000|2024-08-22 22:00:00|106097.9|105897.9|106097.9|105897.9|106123.1|105923.1|106054.6|105854.6|27
1724364010000|2024-08-22 22:00:10|106097.6|105897.6|106085.2|105885.2|106099.4|105899.4|106082|105882|19
1724364020000|2024-08-22 22:00:20|106085.1|105885.1|106087|105887|106087.7|105887.7|106083.6|105883.6|14
1724364030000|2024-08-22 22:00:30|106087.7|105887.7|106092.8|105892.8|106094.6|105894.6|106087.7|105887.7|15
1724364040000|2024-08-22 22:00:40|106093.4|105893.4|106094.8|105894.8|106114.8|105914.8|106093.4|105893.4|13
1724364050000|2024-08-22 22:00:50|106096.5|105896.5|106094.9|105894.9|106105.4|105905.4|106094.4|105894.4|13
1724364060000|2024-08-22 22:01:00|106095.1|105895.1|106095.4|105895.4|106097.3|105897.3|106094.5|105894.5|15
1724364070000|2024-08-22 22:01:10|106095.6|105895.6|106093.2|105893.2|106101.4|105901.4|106093.2|105893.2|9
1724364080000|2024-08-22 22:01:20|106092.2|105892.2|106107.5|105907.5|106107.5|105907.5|106087.2|105887.2|13
1724364090000|2024-08-22 22:01:30|106109.9|105909.9|106114.7|105914.7|106125.1|105925.1|106107.1|105907.1|16
1724364100000|2024-08-22 22:01:40|106114.9|105914.9|106112.7|105912.7|106118.3|105918.3|106112.7|105912.7|7
1724364110000|2024-08-22 22:01:50|106112.8|105912.8|106114.4|105914.4|106115.9|105915.9|106112.8|105912.8|11
1724364120000|2024-08-22 22:02:00|106114.3|105914.3|106117.4|105917.4|106118.4|105918.4|106112.9|105912.9|19
1724364130000|2024-08-22 22:02:10|106117.5|105917.5|106121.8|105921.8|106122.1|105922.1|106116.5|105916.5|9
1724364140000|2024-08-22 22:02:20|106121.9|105921.9|106121.1|105921.1|106121.9|105921.9|106116.4|105916.4|6
1724364150000|2024-08-22 22:02:30|106121.2|105921.2|106123.2|105923.2|106123.3|105923.3|106117.4|105917.4|13
1724364160000|2024-08-22 22:02:40|106123.3|105923.3|106121.2|105921.2|106123.3|105923.3|106120.4|105920.4|6
1724364170000|2024-08-22 22:02:50|106121.3|105921.3|106121.1|105921.1|106121.4|105921.4|106121.1|105921.1|6
1724364180000|2024-08-22 22:03:00|106121.7|105921.7|106124.2|105924.2|106124.2|105924.2|106121.7|105921.7|9
1724364190000|2024-08-22 22:03:10|106124.1|105924.1|106122.2|105922.2|106124.2|105924.2|106122|105922|11
1724364200000|2024-08-22 22:03:20|106122.3|105922.3|106122.1|105922.1|106122.3|105922.3|106122.1|105922.1|3
1724364210000|2024-08-22 22:03:30|106124.4|105924.4|106124.8|105924.8|106124.9|105924.9|106124.4|105924.4|7
1724364220000|2024-08-22 22:03:40|106124.7|105924.7|106127.9|105927.9|106139.8|105939.8|106121.2|105921.2|24
1724364230000|2024-08-22 22:03:50|106127.8|105927.8|106127.9|105927.9|106127.9|105927.9|106127.6|105927.6|3
1724364240000|2024-08-22 22:04:00|106128.1|105928.1|106134.9|105934.9|106134.9|105934.9|106125.1|105925.1|7
1724364250000|2024-08-22 22:04:10|106134.8|105934.8|106124.5|105924.5|106136.6|105936.6|106123.8|105923.8|29
1724364260000|2024-08-22 22:04:20|106124.2|105924.2|106119.1|105919.1|106126.3|105926.3|106119.1|105919.1|22
1724364270000|2024-08-22 22:04:30|106120.2|105920.2|106123.1|105923.1|106123.1|105923.1|106119.7|105919.7|8
1724364280000|2024-08-22 22:04:40|106123.2|105923.2|106125.8|105925.8|106129.1|105929.1|106118.3|105918.3|24
1724364290000|2024-08-22 22:04:50|106126|105926|106125.4|105925.4|106126.5|105926.5|106125.4|105925.4|7
1724364300000|2024-08-22 22:05:00|106126.3|105926.3|106127|105927|106127|105927|106126.3|105926.3|6
1724364310000|2024-08-22 22:05:10|106126.7|105926.7|106126.6|105927.6|106127.3|105927.6|106126.5|105926.5|8
1724364320000|2024-08-22 22:05:20|106125|105926.8|106114.3|105938.5|106125|105938.5|106113.8|105926.8|7
1724364330000|2024-08-22 22:05:30|106113.4|105938.8|106121.1|105932.5|106121.5|105940|106111.2|105932.4|8
1724364340000|2024-08-22 22:05:40|106121|105932.6|106115.3|105924.1|106121.1|105933.1|106115.3|105924|19
1724364350000|2024-08-22 22:05:50|106115.2|105924.2|106113.7|105924.8|106115.2|105924.8|106113.7|105923.5|7
1724364360000|2024-08-22 22:06:00|106113.6|105924.9|106098.2|105928.4|106113.6|105928.6|106098.2|105919.9|15
1724364370000|2024-08-22 22:06:10|106098.4|105928.7|106097.9|105928.2|106099.4|105928.8|106097.8|105928.1|8
1724364380000|2024-08-22 22:06:20|106097.7|105927.5|106097.1|105928.2|106098.7|105928.2|106097.1|105927.3|11
1724364390000|2024-08-22 22:06:30|106097.2|105928.1|106106.5|105922.1|106107.5|105928.2|106097.1|105920.1|13
1724364400000|2024-08-22 22:06:40|106106.4|105922|106104.4|105923.3|106106.4|105923.3|106104.4|105921.7|10
1724364410000|2024-08-22 22:06:50|106104.2|105923.1|106100.6|105924.8|106104.2|105924.9|106100.6|105923.1|10
1724364420000|2024-08-22 22:07:00|106101.2|105925.4|106094.3|105932.6|106104.6|105933|106093.1|105923.5|7
1724364430000|2024-08-22 22:07:10|106093.6|105933.3|106092.9|105932.8|106093.6|105933.3|106092.9|105932.8|7
1724364440000|2024-08-22 22:07:20|106104.3|105932.9|106104.7|105924|106104.7|105932.9|106104.3|105924|4
1724364450000|2024-08-22 22:07:30|106104.8|105923.5|106100.9|105925.5|106104.8|105925.5|106100.8|105923|10
1724364460000|2024-08-22 22:07:40|106101.3|105926.1|106103|105921.9|106104.6|105926.1|106100|105921.6|19
1724364470000|2024-08-22 22:07:50|106104.8|105920.8|106094.7|105929.7|106104.9|105929.7|106094.7|105920.7|6
1724364480000|2024-08-22 22:08:00|106094.8|105929.6|106095.2|105928.3|106095.2|105929.6|106094.5|105928.3|5
1724364490000|2024-08-22 22:08:10|106095.5|105928.6|106095.9|105928.9|106095.9|105928.9|106095.5|105928.5|4
1724364500000|2024-08-22 22:08:20|106095.2|105919.3|106105.1|105917.5|106106.4|105919.9|106095.2|105917.5|14
1724364510000|2024-08-22 22:08:30|106105.2|105917.4|106105.2|105919.6|106105.3|105919.6|106104.9|105917.3|12
1724364520000|2024-08-22 22:08:40|106105.4|105919.4|106105.3|105919.5|106105.4|105919.5|106105.3|105919.3|4
1724364530000|2024-08-22 22:08:50|106096.6|105927.2|106093.8|105929.3|106096.7|105929.3|106093.8|105927.1|4
1724364540000|2024-08-22 22:09:00|106090.7|105931|106094.7|105927.9|106096.2|105931|106090.5|105926.5|4
1724364550000|2024-08-22 22:09:10|106105.7|105927.8|106105.7|105918.4|106105.7|105927.8|106105.7|105918.4|2
1724364560000|2024-08-22 22:09:20|106105.6|105918.5|106105.7|105918.4|106105.7|105918.5|106105.6|105918.3|5
1724364570000|2024-08-22 22:09:30|106105.8|105920.7|106101.6|105920.6|106105.8|105920.7|106101.6|105920.6|3
1724364580000|2024-08-22 22:09:40|106101.5|105930.7|106090.6|105930.7|106101.5|105930.7|106090.6|105930.7|2
1724364600000|2024-08-22 22:10:00|106089.8|105929.9|106092|105924.9|106095.5|105929.9|106089.7|105924.2|9
1724364610000|2024-08-22 22:10:10|106102.5|105925|106103|105915|106103|105925|106102.5|105914.9|8
1724364620000|2024-08-22 22:10:20|106102.9|105915.1|106102.9|105915.1|106102.9|105915.1|106102.9|105915.1|2
1724364630000|2024-08-22 22:10:30|106102.8|105915.2|106105.4|105920.8|106105.9|105921.1|106101.8|105915.2|12
1724364640000|2024-08-22 22:10:40|106105.3|105928.8|106096.7|105928.8|106105.3|105928.8|106096.7|105928.8|3
1724364650000|2024-08-22 22:10:50||105928.9||105928.9||105928.9||105928.9|1
1724364660000|2024-08-22 22:11:00|106094.9|105927.7|106105.3|105918.1|106105.3|105927.7|106094.3|105918|4
1724364670000|2024-08-22 22:11:10||105918||105918||105918||105918|1
1724364680000|2024-08-22 22:11:20|106104.7|105918.1|106105.3|105918|106105.8|105919.1|106104.7|105917.6|10
1724364690000|2024-08-22 22:11:30|106105.4|105927.3|106094.3|105927.3|106105.4|105927.3|106094.3|105927.3|3
1724364700000|2024-08-22 22:11:40|106094.4||106094.4||106094.4||106094.4||1
1724364710000|2024-08-22 22:11:50|106090.1|105930.1|106090.1|105930.1|106090.1|105930.2|106090.1|105930.1|3
1724364720000|2024-08-22 22:12:00|106101|105930.2|106105.8|105917.2|106108|105930.2|106100.7|105914.8|14
1724364730000|2024-08-22 22:12:10|106105.7|105917.3|106105.2|105917.5|106106.7|105918.9|106104.5|105917.2|12
1724364740000|2024-08-22 22:12:20|106105.4|105917.7|106103.2|105914.6|106105.4|105921.3|106103.2|105913.7|12
1724364750000|2024-08-22 22:12:30|106103.3|105914|106098.1|105920.6|106105.5|105920.6|106098.1|105906|10
1724364760000|2024-08-22 22:12:40|106091|105925.5|106092.8|105926.4|106093.2|105926.8|106091|105925.4|8
1724364770000|2024-08-22 22:12:50|106093.1|105926.2|106100.2|105918.8|106100.3|105926.2|106092.7|105918.5|7
1724364780000|2024-08-22 22:13:00|106099.9|105919.1|106102.9|105916|106102.9|105919.5|106099.7|105915.4|15
1724364790000|2024-08-22 22:13:10|106103.1|105915.8|106101.6|105915.9|106103.1|105916.2|106101.5|105915.8|8
1724364800000|2024-08-22 22:13:20|106102.9|105916|106091.5|105928.3|106103.1|105928.3|106091.5|105916|9
1724364810000|2024-08-22 22:13:30|106091.6|105928.2|106089.6|105931.5|106091.6|105931.5|106089.6|105928.2|4
1724364820000|2024-08-22 22:13:40|106089.7|105931.6|106089.6|105931.8|106090.7|105931.8|106089.6|105931.6|5
1724364830000|2024-08-22 22:13:50|106089.5|105923.2|106098.6|105921.6|106099.7|105923.4|106089.5|105921.6|12
1724364840000|2024-08-22 22:14:00|106098.9|105921.4|106098.1|105920.9|106098.9|105921.4|106097.5|105920.4|13
1724364850000|2024-08-22 22:14:10|106097.8|105920.8|106097.6|105922|106098.1|105922|106097.5|105920.8|8
1724364860000|2024-08-22 22:14:20|106097.4|105922.1|106091|105927.1|106097.4|105930.1|106086.3|105922.1|8
1724364870000|2024-08-22 22:14:30|106089.5|105927.3|106088.9|105926|106089.6|105927.3|106088.9|105926|10
1724364880000|2024-08-22 22:14:40|106089.6|105925.9|106092.3|105907.1|106092.4|105928.7|106083.4|105907|13
1724364890000|2024-08-22 22:14:50|106092.1|105907.2|106086.3|105908|106092.6|105908.9|106085.9|105906.8|19
1724364900000|2024-08-22 22:15:00|106085.5|105901.3|106076.1|105914.9|106088.1|105916.1|106076.1|105901.3|16
1724364910000|2024-08-22 22:15:10|106074.4|105915.1|106066|105911.4|106074.4|105915.1|106065.8|105910.8|10
1724364920000|2024-08-22 22:15:20|106066.3|105911.5|106065.8|105912.5|106066.3|105912.8|106065.4|105911.5|5
1724364930000|2024-08-22 22:15:30|106066|105912.2|106072.6|105912.2|106072.8|105912.2|106064.3|105910.6|10
1724364940000|2024-08-22 22:15:40|106064.2|105910.9|106059|105907.5|106065.4|105910.9|106059|105906.7|10
1724364950000|2024-08-22 22:15:50|106064.9|105906.7|106060.1|105907.9|106064.9|105908.7|106059.6|105906.5|12
1724364960000|2024-08-22 22:16:00|106060.9|105906.5|106062.1|105902.6|106062.3|105911.2|106060.9|105902.6|14
1724364970000|2024-08-22 22:16:10|106062|105902.9|106061.7|105912.2|106070.1|105912.2|106061.2|105902.9|9
1724364980000|2024-08-22 22:16:20|106062.7|105911.6|106062.7|105912.9|106063.5|105912.9|106062.7|105911|6
1724364990000|2024-08-22 22:16:30|106062.4|105913.2|106061.3|105910.3|106062.4|105913.2|106060.8|105909.6|7
1724365000000|2024-08-22 22:16:40|106061.4|105910.2|106060.8|105908.9|106061.6|105910.3|106060.8|105908.8|8
1724365010000|2024-08-22 22:16:50|106062.2|105909.3|106072.2|105901.5|106072.2|105910.3|106061.4|105901.5|5
1724365020000|2024-08-22 22:17:00|106072|105900.4|106061.8|105908.6|106072.3|105908.6|106061.8|105899.9|14
1724365030000|2024-08-22 22:17:10|106061.6|105908.5|106071.1|105900.2|106071.3|105908.5|106061.3|105899.5|10
1724365040000|2024-08-22 22:17:20|106071|105900|106061.5|105899.9|106071|105908.2|106061.5|105899.9|6
1724365050000|2024-08-22 22:17:30|106061.4|105908.3|106060.6|105908.1|106061.4|105908.5|106060.6|105908.1|5
1724365060000|2024-08-22 22:17:40|106061|105907.7|106061.4|105907.9|106062|105909.8|106061|105907.7|8
1724365070000|2024-08-22 22:17:50|106061.2|105908|106061.6|105901.1|106061.7|105909.6|106061.2|105901|6
1724365080000|2024-08-22 22:18:00|106061.2|105901.4|106064.8|105907.9|106074.7|105909.3|106061.2|105899.9|11
1724365090000|2024-08-22 22:18:10|106064.9|105909.5|106074.8|105908.7|106074.8|105909.5|106064.9|105907.3|9
1724365100000|2024-08-22 22:18:20|106074.4|105908.3|106064|105909.1|106074.4|105909.4|106064|105899.6|11
1724365110000|2024-08-22 22:18:30|106064.1|105909|106060.2|105909.2|106064.3|105909.6|106060.2|105908.1|6
1724365120000|2024-08-22 22:18:40|106060.3|105909.1|106072.7|105911.1|106072.7|105911.1|106060.3|105909.1|7
1724365130000|2024-08-22 22:18:50|106072.6|105911|106063.3|105911.2|106073.2|105911.5|106063|105902.3|10
1724365140000|2024-08-22 22:19:00|106062.5|105909.9|106072.4|105909.7|106072.6|105909.9|106062.5|105909.7|4
1724365150000|2024-08-22 22:19:10|106072.3|105901.3|106061.6|105908.5|106072.3|105909.7|106061.6|105901.2|9
1724365160000|2024-08-22 22:19:20|106061.7|105907|106060.8|105908|106061.7|105908|106060.8|105906.2|5
1724365170000|2024-08-22 22:19:30|106060.4|105911.6|106070.1|105903.1|106070.2|105912|106060.4|105902.9|9
1724365180000|2024-08-22 22:19:40|106070.2|105903|106068.5|105903.9|106070.2|105904|106068.5|105901.4|12
1724365190000|2024-08-22 22:19:50|106068.4|105904.3|106068.7|105904.5|106069.2|105904.6|106068.4|105904.2|9
1724365200000|2024-08-22 22:20:00|106068.5|105904.7|106065.3|105906.2|106072.1|105908.6|106061.5|105900|11
1724365210000|2024-08-22 22:20:10|106065.2|105906.3|106065.2|105906.7|106066.5|105906.7|106064.9|105906|8
1724365220000|2024-08-22 22:20:20|106066.6|105910.6|106063.7|105909|106066.6|105910.6|106062.2|105908.9|8
1724365230000|2024-08-22 22:20:30|106063.5|105908.9|106060.4|105911.2|106070.2|105911.8|106060.4|105908.9|6
1724365240000|2024-08-22 22:20:40|106060.2|105911.3|106056.8|105911.1|106067.4|105914.3|106056.8|105909.3|8
1724365250000|2024-08-22 22:20:50|106056.7|105911.2|106058.7|105907.1|106060.8|105911.2|106056.7|105907|8
1724365260000|2024-08-22 22:21:00|106059|105906.8|106061.4|105903.6|106063.2|105906.8|106059|105903.6|6
1724365270000|2024-08-22 22:21:10|106062|105904.4|106061.9|105903.7|106062|105904.4|106061.5|105903.3|5
1724365280000|2024-08-22 22:21:20|106061.7|105904|106058.5|105901.5|106061.7|105906.6|106058|105901.3|10
1724365290000|2024-08-22 22:21:30|106058.6|105901.1|106056.6|105906.1|106059.2|105906.2|106055|105900.1|16
1724365300000|2024-08-22 22:21:40|106056.5|105906.5|106057|105906.3|106058|105906.5|106056.5|105906.3|10
1724365310000|2024-08-22 22:21:50|106057.1|105906.2|106059.6|105903.6|106059.8|105906.2|106057.1|105903.6|4
1724365320000|2024-08-22 22:22:00|106060.7|105905.2|106059.9|105905.3|106060.7|105905.3|106059.4|105904.8|9
1724365340000|2024-08-22 22:22:20|106060|105907.8|106057.2|105907.8|106060|105907.8|106057.2|105907.8|3
1724365350000|2024-08-22 22:22:30|106057.3|105903.9|106057.6|105907.9|106059.4|105907.9|106057.3|105903.9|3
1724365360000|2024-08-22 22:22:40|106057.2|105907.5|106056.9|105907.4|106057.2|105907.5|106056.9|105907.4|3
1724365370000|2024-08-22 22:22:50|106057|105907.9|106061.9|105905.6|106061.9|105908.5|106057|105904.8|7
1724365380000|2024-08-22 22:23:00|106062|105905.5|106062|105905.6|106062|105905.6|106062|105905.5|2
1724365390000|2024-08-22 22:23:10||105905.4||105905.5||105905.5||105905.4|2
1724365400000|2024-08-22 22:23:20|106058.1|105909.1|106059.9|105905.2|106061.2|105909.2|106058|105905.1|6
1724365410000|2024-08-22 22:23:30|106060|105905|106060|105905|106060|105905|106060|105905|1
1724365420000|2024-08-22 22:23:40|106059.5|105904.5|106062.9|105901.9|106063|105905.1|106059.5|105901.9|6
1724365430000|2024-08-22 22:23:50|106062.7|105902.1|106061.5|105904.9|106062.8|105905.2|106061.5|105902|5
1724365440000|2024-08-22 22:24:00|106061.4|105904.8|106061.2|105904.9|106061.4|105904.9|106061.2|105904.8|5
1724365450000|2024-08-22 22:24:10|106060.8|105904.6|106056.8|105908.2|106060.8|105908.3|106056.8|105904.6|4
1724365460000|2024-08-22 22:24:20|106057.2|105908.6|106057.2|105908.5|106057.2|105908.6|106057.2|105908.5|3
1724365470000|2024-08-22 22:24:30|106057|105908.6|106057.1|105908.6|106057.1|105908.6|106057|105908.4|5
1724365480000|2024-08-22 22:24:40|106057|105908.5|106057.3|105904.7|106062.1|105908.5|106057|105901.3|8
1724365490000|2024-08-22 22:24:50|106057.2|105904.8|106056.2|105901.3|106060.2|105904.8|106056.2|105901.3|11
1724365500000|2024-08-22 22:25:00|106056.1|105901.2|106055.2|105901.1|106056.1|105901.7|106055.2|105900.5|6
1724365510000|2024-08-22 22:25:10|106051.7|105901|106051.7|105904.1|106051.7|105904.1|106051.7|105900.5|8
1724365520000|2024-08-22 22:25:20|106051.6|105902.9|106051.8|105902.1|106051.8|105903.5|106050.6|105902.1|7
1724365530000|2024-08-22 22:25:30|106051.7|105902.3|106052.9|105898.4|106053|105902.3|106050.3|105898.4|5
1724365540000|2024-08-22 22:25:40|106052.6|105898.3|106052.6|105898.1|106052.6|105898.3|106052.6|105898|5
1724365550000|2024-08-22 22:25:50|106052.3|105896.9|106054.5|105893.3|106054.5|105896.9|106052.2|105893.3|3
1724365560000|2024-08-22 22:26:00|106061.6|105893.4|106051.2|105902.1|106061.6|105902.6|106050.6|105893.1|14
1724365570000|2024-08-22 22:26:10|106050.4|105901.6|106051.3|105903.2|106051.3|105903.2|106050.4|105901.6|5
1724365580000|2024-08-22 22:26:20|106050.7|105902.9|106051|105902.9|106051.1|105903|106050.7|105902.8|5
1724365590000|2024-08-22 22:26:30|106053.8|105900.3|106056.5|105896.5|106056.6|105900.5|106053.8|105895.8|9
1724365600000|2024-08-22 22:26:40|106056.6|105896.3|106056|105895.8|106056.6|105896.3|106056|105895.8|4
1724365610000|2024-08-22 22:26:50|106055.8|105895.7|106051.2|105898.7|106055.8|105898.7|106051.2|105895.7|3
1724365620000|2024-08-22 22:27:00|106048.1|105898.6|106048.1|105901|106048.1|105901|106048.1|105898.6|2
1724365630000|2024-08-22 22:27:10|106048||106048||106048||106048||1
1724365640000|2024-08-22 22:27:20|106051|105898.5|106055.1|105895.5|106055.1|105898.6|106051|105895.5|3
1724365650000|2024-08-22 22:27:30|106055.2||106055.1||106055.2||106055.1||2
1724365660000|2024-08-22 22:27:40|106062.4|105898.4|106049.3|105896.2|106062.4|105898.6|106049.3|105892.7|15
1724365670000|2024-08-22 22:27:50|106048.9|105895.8|106045.3|105897.8|106048.9|105897.9|106045.3|105895.8|7
1724365680000|2024-08-22 22:28:00|106044.8|105896.5|106045.4|105897.9|106045.5|105897.9|106044.6|105896.4|10
1724365690000|2024-08-22 22:28:10|106045.7|105897.7|106046.1|105894.6|106046.1|105897.7|106045.2|105894.6|8
1724365700000|2024-08-22 22:28:20|106046.5|105895|106049.5|105891.1|106050.1|105895|106046.5|105891.1|7
1724365710000|2024-08-22 22:28:30|106049.1|105891.2|106050|105892.5|106050|105892.5|106049.1|105890.7|9
1724365720000|2024-08-22 22:28:40|106050.1||106050.1||106050.1||106050.1||1
1724365730000|2024-08-22 22:28:50|106046.5|105892.3|106046.6|105895.1|106046.6|105895.1|106046.5|105892.3|3
1724365740000|2024-08-22 22:29:00|106042.7|105895|106042.5|105900.6|106042.7|105900.8|106042.5|105895|6
1724365750000|2024-08-22 22:29:10|106045.7|105894.8|106050|105892.8|106053.4|105900.6|106045.7|105892.8|9
1724365760000|2024-08-22 22:29:20|106050.1|105893.4|106050.1|105893.5|106050.1|105893.5|106050.1|105893.4|2
1724365770000|2024-08-22 22:29:30|106050.2|105893.4|106048.5|105890.8|106050.2|105893.4|106048.5|105890.8|8
1724365780000|2024-08-22 22:29:40|106048.6|105892|106044.9|105894.7|106048.6|105894.7|106044.9|105892|2
1724365790000|2024-08-22 22:29:50|106044.7|105894.6|106044.7|105894.5|106044.7|105894.6|106044.7|105894.5|2
1724365800000|2024-08-22 22:30:00|106046.8|105893|106044.1|105893.9|106046.8|105893.9|106043.6|105893|9
1724365810000|2024-08-22 22:30:10|106047.7|105891|106047.6|105890.9|106047.7|105891|106047.6|105890.9|2
1724365820000|2024-08-22 22:30:20||105891||105890.9||105891||105890.9|2
1724365830000|2024-08-22 22:30:30|106053.9|105894.6|106047.6|105890.9|106053.9|105894.6|106047.6|105890.9|3
1724365840000|2024-08-22 22:30:40|106044|105893.7|106044|105893.7|106044|105893.7|106044|105893.7|1
1724365850000|2024-08-22 22:30:50|106044.1|105893.8|106044.1|105893.8|106044.1|105893.8|106044.1|105893.8|1
1724365860000|2024-08-22 22:31:00|106052|105898.6|106048|105891.3|106052|105898.6|106044.1|105891.2|10
1724365870000|2024-08-22 22:31:10|106049.9|105891.2|106048.5|105891.2|106049.9|105891.2|106048.5|105891.2|3
1724365880000|2024-08-22 22:31:20|106047.9|105891.1|106047.9|105891.1|106047.9|105891.1|106047.9|105891.1|2
1724365890000|2024-08-22 22:31:30|106044.2|105893.8|106044.1|105893.8|106044.2|105893.8|106044.1|105893.8|2
1724365900000|2024-08-22 22:31:40|106051.9|105898.6|106044.2|105893.8|106051.9|105898.6|106044.1|105893.8|4
1724365910000|2024-08-22 22:31:50|106052|105898.6|106045|105895.1|106052|105898.6|106044.2|105893.8|5
1724365920000|2024-08-22 22:32:00|106047.5|105895.4|106053.9|105898.3|106053.9|105898.3|106045.9|105891.4|13
1724365930000|2024-08-22 22:32:10|106054||106054.1||106054.1||106054||2
1724365940000|2024-08-22 22:32:20|106055.1|105899.7|106054.1|105898.8|106055.1|105899.7|106054.1|105898.8|9
1724365950000|2024-08-22 22:32:30|106055.1|105898.7|106052.3|105902.2|106055.1|105903.3|106052.3|105898.7|12
1724365960000|2024-08-22 22:32:40|106052.2|105902.4|106052.3|105902.3|106052.3|105902.4|106052.2|105902.3|2
1724365970000|2024-08-22 22:32:50|106052.1|105902.5|106055.3|105900.4|106055.4|105902.5|106052.1|105900.4|4
1724365980000|2024-08-22 22:33:00|106053.8|105900.5|106053.8|105900.1|106053.8|105900.5|106053.7|105899.8|5
1724365990000|2024-08-22 22:33:10|106053.9|105900|106053.8|105899.8|106053.9|105900|106053.8|105899.8|3
1724366000000|2024-08-22 22:33:20|106053.7|105902.7|106047.6|105901.6|106053.7|105902.7|106047.6|105901.6|5
1724366010000|2024-08-22 22:33:30|106047.5|105904.9|106048.6|105899.9|106049.2|105904.9|106046.6|105899.9|9
1724366020000|2024-08-22 22:33:40|106048.7|105900|106048.6|105900|106048.7|105900|106048.6|105900|3
1724366030000|2024-08-22 22:33:50|106051.7|105899.9|106051.7|105897.7|106051.7|105899.9|106051.7|105897.7|2
1724366040000|2024-08-22 22:34:00|106052.7|105897.8|106053.7|105893.4|106053.7|105897.8|106051.8|105893.4|6
1724366050000|2024-08-22 22:34:10|106053.6|105893.5|106053.7|105893.5|106053.7|105893.5|106053.6|105893.4|4
1724366060000|2024-08-22 22:34:20|106050.1|105895.8|106049|105894.7|106050.1|105895.8|106049|105894.7|3
1724366070000|2024-08-22 22:34:30|106048.9|105894.6|106049.8|105895.6|106049.8|105895.6|106048.9|105894.6|5
1724366080000|2024-08-22 22:34:40|106049.4|105895.2|106051.1|105896.6|106053.5|105896.6|106049.4|105893.3|6
1724366090000|2024-08-22 22:34:50|106050.9|105896.5|106051.4|105898.2|106051.4|105898.2|106050.9|105896.5|5
1724366100000|2024-08-22 22:35:00|106048.1|105900.3|106050.6|105896.2|106050.6|105901|106046.6|105892.2|11
1724366110000|2024-08-22 22:35:10|106050.7|105896.1|106047.1|105897.7|106050.7|105898.2|106047.1|105896.1|4
1724366120000|2024-08-22 22:35:20|106047|105897.8|106042.2|105893.2|106047|105897.8|106042.2|105893.2|7
1724366130000|2024-08-22 22:35:30|106042.1|105893.3|106040.4|105884.2|106044.7|105893.3|106040.4|105884.2|10
1724366140000|2024-08-22 22:35:40|106040.1|105884.5|106040.2|105884.5|106040.2|105884.5|106040.1|105884.5|2
1724366150000|2024-08-22 22:35:50|106040.5|105884.4|106040.8|105885.7|106040.8|105885.7|106040.5|105884.4|4
1724366160000|2024-08-22 22:36:00|106040.4|105884.6|106038.6|105885.4|106040.5|105885.4|106038.6|105884.5|6
1724366170000|2024-08-22 22:36:10|106038.7|105885.5|106038.7|105884.7|106038.7|105885.5|106038.7|105884.7|4
1724366180000|2024-08-22 22:36:20|106038.6|105884.8|106041.4|105881.7|106041.4|105884.8|106038.4|105881.7|3
1724366190000|2024-08-22 22:36:30|106039.8|105881.6|106003.8|105859.8|106039.8|105881.6|106003.8|105859.2|12
1724366200000|2024-08-22 22:36:40|106003.7|105857.5|106001.4|105857.5|106003.7|105857.5|106001.4|105857.5|2
1724366210000|2024-08-22 22:36:50|106001.9|105860.6|106001.9|105860.6|106001.9|105860.6|106001.9|105860.6|1
1724366220000|2024-08-22 22:37:00|106001.8|105860.7|105951.7|105901.7|106001.8|105901.7|105951.7|105860.7|4
1724366230000|2024-08-22 22:37:10|105951.5|105901.5|105992.8|105865.3|105992.8|105903.4|105951.4|105865.3|6
1724366240000|2024-08-22 22:37:20|105992.3|105864.8|105997.3|105859.4|105997.3|105865|105992.1|105859.4|6
1724366250000|2024-08-22 22:37:30|105997.2|105859.5|105998.3|105858.1|105998.4|105860.1|105997.2|105858.1|11
1724366260000|2024-08-22 22:37:40|105998.6|105858.7|105998.1|105855.2|105998.7|105858.7|105998|105855.2|9
1724366270000|2024-08-22 22:37:50|105992.2|105855.3|105992.2|105861.5|105992.2|105861.5|105992.2|105855.3|2
1724366280000|2024-08-22 22:38:00|105992.5|105862.5|105992.8|105861.3|105992.8|105862.5|105992.5|105861.3|6
1724366290000|2024-08-22 22:38:10|105994.1|105862.3|105994.2|105858.7|105995.1|105862.3|105994.1|105858.7|6
1724366300000|2024-08-22 22:38:20|105994|105858.8|105999.7|105853.2|105999.8|105858.9|105994|105853.2|5
1724366310000|2024-08-22 22:38:30|106004.3|105854.1|105998.8|105858.8|106009|105859.3|105998.8|105853.6|11
1724366320000|2024-08-22 22:38:40|105998.7|105858.7|105998.8|105858.9|105998.8|105858.9|105998.6|105858.7|5
1724366330000|2024-08-22 22:38:50|105998.7|105859|105994.6|105863.8|105998.7|105863.8|105994.6|105859|2
1724366340000|2024-08-22 22:39:00|105994.7|105860.1|105993.7|105860.1|105994.7|105860.1|105993.7|105860.1|3
1724366350000|2024-08-22 22:39:10|105993.9|105858.1|105999.4|105854|105999.4|105859.8|105993.7|105854|10
1724366360000|2024-08-22 22:39:20|105999.2|105854.1|105998.7|105859.2|106008|105860.1|105998.7|105852.4|14
1724366370000|2024-08-22 22:39:30|105998.5|105859.4|105999.8|105858.7|106007.7|105860.6|105998.4|105857.4|13
1724366380000|2024-08-22 22:39:40|105999.4|105859|106007.1|105865.5|106018.2|105867.6|105999.4|105854.9|53
1724366390000|2024-08-22 22:39:50|106010.4|105867.6|106002.7|105862.8|106016.1|105868.8|106002.7|105862.8|65
1724366400000|2024-08-22 22:40:00|106012.3|105864.3|106011.3|105864.9|106016|105866.6|106002.5|105862.8|68
1724366410000|2024-08-22 22:40:10|106002.8|105862.9|106013.4|105858.1|106017.9|105866.7|106001.2|105858.1|64
1724366420000|2024-08-22 22:40:20|106007.3|105858.6|106009.6|105857.5|106018.2|105862.6|106005|105857.5|54
1724366430000|2024-08-22 22:40:30|106016.2|105859.9|106001.8|105858|106016.2|105860.3|106001.7|105857.9|10
1724366440000|2024-08-22 22:40:40|106001.7|105857.9|105997.1|105862.5|106002|105862.6|105997.1|105857.6|7
1724366450000|2024-08-22 22:40:50|105997|105862.4|105997|105862.4|105997|105862.4|105997|105862.4|1
1724366460000|2024-08-22 22:41:00|105997.1|105862.3|105999.5|105854.5|105999.5|105862.3|105990.8|105854.5|7
1724366470000|2024-08-22 22:41:10|105999.4|105855.4|105999.7|105854.6|106006.3|105855.5|105998.9|105853.4|14
1724366480000|2024-08-22 22:41:20|105999.6|105853.7|105999.4|105854.9|105999.6|105854.9|105999.4|105853.2|6
1724366490000|2024-08-22 22:41:30|105999.3|105855|105999.2|105855|105999.3|105855|105999.1|105854.9|4
1724366500000|2024-08-22 22:41:40|105993.5|105860.9|105994.5|105859.2|105994.5|105860.9|105993.5|105859.2|3
1724366510000|2024-08-22 22:41:50|105995.1|105859.9|105995.8|105860.5|105995.8|105860.5|105995.1|105859.9|3
1724366520000|2024-08-22 22:42:00|106001.5|105860.6|106001.5|105855.2|106001.5|105860.6|106001.5|105855.2|2
1724366530000|2024-08-22 22:42:10||105855.3||105855.3||105855.3||105855.3|1
1724366540000|2024-08-22 22:42:20|105999.9|105854.3|106001.5|105857.7|106002.4|105857.7|105999.8|105854.3|10
1724366550000|2024-08-22 22:42:30|106007.7|105859.2|106002.5|105861.9|106018|105863|106002.5|105857.3|17
1724366560000|2024-08-22 22:42:40|106002.7|105862.1|106002.7|105862.2|106002.7|105862.2|106002.7|105862.1|3
1724366570000|2024-08-22 22:42:50|106002.6|105862.1|106002.6|105862.1|106002.6|105862.1|106002.6|105862.1|1
1724366580000|2024-08-22 22:43:00|105997.2|105867|105990.3|105865|105997.2|105867.4|105990.3|105865|4
1724366590000|2024-08-22 22:43:10|105990.2||105990.2||105990.2||105990.2||1
1724366600000|2024-08-22 22:43:20|105998.7|105865.1|105998.7|105858.3|105998.7|105865.1|105998.7|105858.3|2
1724366610000|2024-08-22 22:43:30||105858.4||105858.4||105858.4||105858.4|1
1724366620000|2024-08-22 22:43:40|105998.6|105858.3|105998.6|105858.2|105998.6|105858.3|105998.6|105858.2|3
1724366630000|2024-08-22 22:43:50|105998.5|105858.1|105952.3|105902.3|105998.5|105902.3|105952.3|105858.1|2
1724366640000|2024-08-22 22:44:00|105990|105865|105952.7|105902.7|105990|105902.7|105952.7|105865|2
1724366650000|2024-08-22 22:44:10|105952.6|105902.6|105992.9|105865.4|105993|105902.7|105952.6|105865.2|5
1724366660000|2024-08-22 22:44:20|105999.6|105859.7|106013.1|105858.8|106020.8|105859.7|105999.5|105856.1|12
1724366670000|2024-08-22 22:44:30|106017.8|105861.9|106002.4|105861|106017.8|105864.9|106002.4|105860.2|18
1724366680000|2024-08-22 22:44:40|106002.8|105861.4|106002.8|105861.4|106002.8|105861.4|106002.8|105861.4|1
1724366690000|2024-08-22 22:44:50|106004.2|105861.9|105999.2|105867.6|106004.2|105867.6|105999.2|105861.8|7
1724366700000|2024-08-22 22:45:00|105999.4|105867.4|106006|105865.7|106023.1|105867.4|105996|105856.7|21
1724366710000|2024-08-22 22:45:10|106004.9|105864.7|106004.8|105864.7|106004.9|105864.7|106004.8|105864.7|3
1724366720000|2024-08-22 22:45:20|106011.1|105862|106011.1|105862|106011.2|105862.1|106011.1|105862|4
1724366730000|2024-08-22 22:45:30|106011.2|105862.1|106009|105860.2|106011.7|105862.7|106009|105857.8|9
1724366740000|2024-08-22 22:45:40|106008.9|105860|106007.5|105858.5|106009|105860|106007.5|105858.5|8
1724366750000|2024-08-22 22:45:50|106007.6|105858.4|105996.1|105867.9|106007.6|105867.9|105996.1|105858.4|7
1724366760000|2024-08-22 22:46:00|106003.8|105864.7|106000.5|105869.3|106012|105869.3|105999.4|105857.7|11
1724366770000|2024-08-22 22:46:10|106004.5|105866.5|106002.4|105871|106011.6|105871.1|106001.9|105866.5|8
1724366780000|2024-08-22 22:46:20|106016|105860.4|106016.8|105860.6|106021|105860.9|106016|105854.2|10
1724366790000|2024-08-22 22:46:30|106017|105860.4|106017|105863.5|106022.7|105863.7|106016.2|105854.9|15
1724366800000|2024-08-22 22:46:40|106017.2|105863.3|106017.3|105864|106023.7|105864.3|106017.2|105857.9|14
1724366810000|2024-08-22 22:46:50|106003.6|105876.3|106004.6|105876.3|106015.2|105876.3|106003.6|105871.7|7
1724366820000|2024-08-22 22:47:00|106004.7|105871.9|106005.2|105877.3|106016.2|105877.3|106004.7|105871.9|8
1724366830000|2024-08-22 22:47:10|106007.2|105877.7|106018.7|105864.9|106022.5|105877.7|106005.2|105858.9|18
1724366840000|2024-08-22 22:47:20|106016.9|105859.7|106011.3|105862.3|106021.3|105863.8|106011.3|105859.7|23
1724366850000|2024-08-22 22:47:30|106010.6|105862.4|106005.3|105866.5|106010.6|105868.6|106004.1|105861.8|10
1724366860000|2024-08-22 22:47:40|106005.2|105866.7|106005|105866.6|106005.2|105866.7|106004.9|105866.5|6
1724366870000|2024-08-22 22:47:50|106004.9|105866.5|106015.3|105862.9|106020.6|105866.6|106004.9|105857.6|19
1724366880000|2024-08-22 22:48:00|106007.4|105865.1|106003.5|105863.1|106007.4|105865.2|106003.5|105863.1|8
1724366890000|2024-08-22 22:48:10|106003.6|105863.2|106003.6|105863.3|106003.6|105863.3|106003.6|105863.2|3
1724366900000|2024-08-22 22:48:20|105998.9|105868.8|105998.9|105868.8|105998.9|105868.8|105998.9|105868.8|1
1724366910000|2024-08-22 22:48:30|105995.2|105867.6|105955.5|105905.5|105995.2|105905.5|105955.5|105867.6|2
1724366930000|2024-08-22 22:48:50|105999.4|105861.4|105999.3|105861.3|105999.4|105861.4|105999.3|105861.3|3
1724366940000|2024-08-22 22:49:00|105999.1|105861.1|106000.7|105860.8|106002.6|105861.1|105999.1|105860.8|5
1724366950000|2024-08-22 22:49:10|106000.4|105860.5|106000.5|105860.6|106000.5|105860.6|106000.3|105860.4|4
1724366960000|2024-08-22 22:49:20|105994.4|105860.7|105997.3|105868.7|105997.3|105868.7|105994.4|105860.7|7
1724366970000|2024-08-22 22:49:30|105997.2|105868.6|105995.7|105866.7|105998.8|105868.6|105995.7|105866.7|10
1724366980000|2024-08-22 22:49:40|105995.8|105866.9|106001.9|105860.3|106010.3|105867|105995.8|105860.3|13
1724366990000|2024-08-22 22:49:50|106001.8|105860.4|105999.3|105859.5|106002.3|105860.4|105999.3|105859.4|7
1724367000000|2024-08-22 22:50:00|106000|105860.2|106001.4|105862.5|106006.2|105862.5|106000|105859.9|9
1724367010000|2024-08-22 22:50:10|106001.9|105863|105997.1|105868.6|106001.9|105868.7|105997.1|105863|3
1724367020000|2024-08-22 22:50:20|105997.2|105868.7|105997.2|105868.7|105997.2|105868.7|105997.2|105868.7|2
1724367030000|2024-08-22 22:50:30|105997.4|105868.8|105995.2|105869.3|105997.4|105869.3|105995.1|105868|5
1724367040000|2024-08-22 22:50:40|106001.2|105862.7|106001.6|105862.6|106001.6|105862.9|106001.2|105861.7|9
1724367050000|2024-08-22 22:50:50|106001.3|105862.9|106000.4|105863.5|106001.3|105863.5|106000.4|105862.7|7
1724367060000|2024-08-22 22:51:00|106000.5|105863.4|106001.5|105863.5|106002.3|105863.6|106000.5|105863.4|7
1724367070000|2024-08-22 22:51:10|106001.4|105907.4|105995.5|105870.2|106002.2|105907.4|105957.4|105870.2|8
1724367080000|2024-08-22 22:51:20|105995.9|105870.6|106010.8|105871|106019.2|105908.5|105958.5|105867.4|26
1724367090000|2024-08-22 22:51:30|106019.2|105867.5|106005|105868.8|106022.2|105870.9|106005|105867.5|25
1724367110000|2024-08-22 22:51:50|106004.9||106004.9||106004.9||106004.9||1
1724367120000|2024-08-22 22:52:00|105962.2|105912.2|105959.2|105909.2|105962.3|105912.3|105959.2|105909.2|3
1724367140000|2024-08-22 22:52:20|106000.7|105867.2|106000.7|105867.2|106000.7|105867.2|106000.7|105867.2|1
1724367150000|2024-08-22 22:52:30|106001|105867.1|106000.4|105867.1|106001|105867.5|105998.5|105866.7|5
1724367160000|2024-08-22 22:52:40|105999.8|105866.5|105999.8|105866.5|105999.8|105866.5|105999.8|105866.5|2
1724367170000|2024-08-22 22:52:50|106000|105866.6|105960.4|105910.4|106000.4|105910.4|105959.3|105866.4|6
1724367200000|2024-08-22 22:53:20|106002.2|105867.9|106002.1|105867.9|106002.2|105867.9|106002.1|105867.9|2
1724367210000|2024-08-22 22:53:30|106000.5|105867.5|106000.5|105867.5|106000.5|105867.5|106000.5|105867.5|1
1724367230000|2024-08-22 22:53:50|105959.3|105867.6|105959.3|105909.3|105959.3|105909.3|105959.3|105867.6|2
1724367240000|2024-08-22 22:54:00|105959.5|105909.5|105959.3|105909.3|105959.7|105909.7|105959.3|105909.3|4
1724367250000|2024-08-22 22:54:10|105959.2|105909.2|106000.1|105867.2|106000.1|105909.2|105959|105867.2|3
1724367260000|2024-08-22 22:54:20|105999.9|105867.1|105999.7|105867.1|105999.9|105867.2|105999.7|105867.1|4
1724367270000|2024-08-22 22:54:30|105999.6|105867|106001.8|105867.9|106002.7|105868|105999.5|105867|8
1724367280000|2024-08-22 22:54:40|106001.6|105867.8|105959.5|105909.5|106001.6|105910|105959.5|105867.7|6
1724367300000|2024-08-22 22:55:00|105959.7|105909.7|105958.1|105908.1|105959.8|105909.8|105958.1|105908.1|5
1724367310000|2024-08-22 22:55:10|105957.6|105907.6|105999.3|105865.7|105999.3|105907.6|105957.6|105865.7|5
1724367320000|2024-08-22 22:55:20|105999.4|105865.6|105999.3|105865.7|105999.4|105865.7|105999.3|105865.6|4
1724367330000|2024-08-22 22:55:30|105999.2|105865.6|105999|105865.3|105999.2|105865.6|105999|105865.3|6
1724367340000|2024-08-22 22:55:40|105999.2|105865.5|105958|105908|105999.2|105908|105957.9|105865.5|4
1724367350000|2024-08-22 22:55:50|105957.5|105907.5|105957.5|105907.5|105957.5|105907.5|105957.5|105907.5|1
1724367360000|2024-08-22 22:56:00|105957.4|105907.4|105998.1|105865.8|105998.1|105907.4|105957.4|105865.8|2
1724367370000|2024-08-22 22:56:10|105999.2|105866.5|105999.6|105866.9|105999.6|105866.9|105999.2|105866.5|2
1724367380000|2024-08-22 22:56:20|105999.8|105866.8|105999.7|105866.9|105999.8|105867|105999.7|105866.8|3
1724367390000|2024-08-22 22:56:30|105999.6|105867|105959.1|105909.1|105999.6|105909.1|105958.9|105867|4
1724367400000|2024-08-22 22:56:40|105959.6|105909.6|105959.3|105909.3|105959.6|105909.6|105959.2|105909.2|4
1724367410000|2024-08-22 22:56:50|105959.4|105909.4|105959.4|105909.4|105959.4|105909.4|105959.4|105909.4|1
1724367420000|2024-08-22 22:57:00|105960.5|105910.5|106002.3|105867.7|106002.4|105910.5|105960.5|105867.7|3
1724367430000|2024-08-22 22:57:10|106002.4|105867.8|106002.9|105868.2|106004|105868.6|106002.4|105867.7|11
1724367440000|2024-08-22 22:57:20|106002.8|105868.1|106002.6|105868|106002.8|105868.1|106002.6|105868|4
1724367450000|2024-08-22 22:57:30|106004.3|105868.8|105966.3|105916.3|106006.5|105916.3|105964.6|105868.8|7
1724367460000|2024-08-22 22:57:40|105966.4|105916.4|105966.3|105916.3|105966.4|105916.4|105966.3|105916.3|2
1724367470000|2024-08-22 22:57:50|106007.5|105873.1|106007.5|105873.1|106007.5|105873.1|106007.5|105873.1|1
1724367480000|2024-08-22 22:58:00|106005.9|105873|106006|105872.7|106006|105873|106005.9|105872.7|3
1724367490000|2024-08-22 22:58:10|106005.9|105872.6|106005.9|105872.6|106005.9|105872.6|106005.9|105872.6|2
1724367500000|2024-08-22 22:58:20|106006.1|105872.8|105965.2|105915.2|106006.1|105915.2|105965.2|105872.8|3
1724367510000|2024-08-22 22:58:30|105967.4|105917.4|106008.2|105875.9|106027.3|105917.9|105967.4|105873.4|44
1724367520000|2024-08-22 22:58:40|106006.9|105874.7|106006.8|105874.6|106006.9|105874.7|106006.8|105874.6|2
1724367530000|2024-08-22 22:58:50|106006.7|105874.7|106006.7|105874.6|106006.7|105874.7|106006.7|105874.6|3
1724367540000|2024-08-22 22:59:00|106006.6|105912.3|105962.3|105912.3|106006.6|105912.3|105962.3|105912.3|3
1724367550000|2024-08-22 22:59:10|105962.2|105912.2|105962.2|105912.2|105962.2|105912.2|105962.2|105912.2|1
1724367560000|2024-08-22 22:59:20|105962.4|105912.4|105962.5|105912.5|105962.5|105912.5|105962.4|105912.4|2
1724367570000|2024-08-22 22:59:30|105965.3|105915.3|106004.7|105875.7|106004.7|105915.3|105965.3|105875.4|5
1724367580000|2024-08-22 22:59:40|106004.6|105875.8|106004.6|105875.8|106004.6|105875.8|106004.6|105875.8|2
1724367600000|2024-08-22 23:00:00|106008.1|105872.3|105965.9|105915.9|106010|105917.5|105965.9|105871.9|10
1724367610000|2024-08-22 23:00:10|105966.1|105916.1|105966.2|105916.2|105966.2|105916.2|105966.1|105916.1|2
1724367620000|2024-08-22 23:00:20|105966.1|105916.1|105966.1|105916.1|105966.2|105916.2|105966.1|105916.1|3
1724367630000|2024-08-22 23:00:30|105965.6|105915.6|105965.5|105915.5|105965.6|105915.6|105965.5|105915.5|2
1724367640000|2024-08-22 23:00:40|105966.6|105916.6|105966.6|105916.6|105966.6|105916.6|105965.6|105915.6|5
1724367650000|2024-08-22 23:00:50|105967.1|105917.1|105970.1|105920.1|106011.2|105922.1|105967.1|105885.7|8
1724367660000|2024-08-22 23:01:00|105969.3|105919.3|105971.4|105921.4|106009.5|105923.5|105969.1|105883.9|14
1724367670000|2024-08-22 23:01:10|105970.9|105920.9|106012.9|105885.9|106013|105920.9|105969.9|105885.9|8
1724367680000|2024-08-22 23:01:20|106013|105886.1|105967.5|105917.5|106015.6|105921.6|105967.5|105885.6|20
1724367690000|2024-08-22 23:01:30|105966.7|105916.7|105965.4|105915.4|106008.6|105918.6|105964.9|105879.1|15
1724367700000|2024-08-22 23:01:40|105965.9|105915.9|105959.5|105909.5|105965.9|105915.9|105959.5|105909.5|10
1724367710000|2024-08-22 23:01:50|105959.3|105909.3|105958.5|105908.5|105959.3|105909.3|105958.5|105908.5|4
1724367720000|2024-08-22 23:02:00|105958.4|105908.4|105958.4|105908.4|105958.4|105908.4|105958.4|105908.4|1
1724367730000|2024-08-22 23:02:10|105958.7|105908.7|105999.6|105869.1|106000.1|105908.7|105958.7|105868.1|6
1724367740000|2024-08-22 23:02:20|105998.7|105869.2|105957.6|105907.6|105998.9|105907.6|105957.6|105869.2|6
1724367750000|2024-08-22 23:02:30|105958.1|105908.1|105957.3|105907.3|105997.1|105908.1|105957.3|105869.6|4
1724367760000|2024-08-22 23:02:40|105957.2|105907.2|105957.1|105907.1|105957.2|105907.2|105957.1|105907.1|2
1724367770000|2024-08-22 23:02:50|105957.5|105907.5|106002.2|105871.5|106012.4|105907.5|105957.5|105868.2|22
1724367780000|2024-08-22 23:03:00|106000.8|105911.6|105961.7|105911.7|106000.8|105911.7|105961.4|105911.4|5
1724367790000|2024-08-22 23:03:10|105961.3|105911.3|105961.4|105911.4|105961.4|105911.4|105961.3|105911.3|2
1724367800000|2024-08-22 23:03:20|105961|105911|106002.9|105869|106002.9|105911|105959.3|105869|4
1724367810000|2024-08-22 23:03:30|106002.6|105868.7|105960.2|105910.2|106002.6|105910.2|105960.2|105868.7|2
1724367820000|2024-08-22 23:03:40|105960.3|105910.3|105960.3|105910.3|105960.3|105910.3|105960.3|105910.3|1
1724367830000|2024-08-22 23:03:50|105958.7|105908.7|105958.6|105908.6|105958.7|105908.7|105958.2|105908.2|5
1724367840000|2024-08-22 23:04:00|105958.5|105908.5|105957.8|105907.8|105958.5|105908.5|105957.8|105907.8|2
1724367850000|2024-08-22 23:04:10|105957.7|105907.7|105957.7|105907.7|105958.3|105908.3|105957.7|105907.7|5
1724367860000|2024-08-22 23:04:20|105997.8|105869.5|105998|105869.3|105998|105869.5|105997.8|105869.3|3
1724367870000|2024-08-22 23:04:30|105997.6|105869.4|105997.9|105868.7|105997.9|105869.7|105997.6|105868.7|4
1724367880000|2024-08-22 23:04:40|105997.8|105868.8|105957.8|105907.8|105997.9|105907.8|105957.8|105868.8|4
1724367890000|2024-08-22 23:04:50|105957.9|105907.9|105957.7|105907.7|105957.9|105907.9|105957.7|105907.7|2
1724367900000|2024-08-22 23:05:00|105957.8|105907.8|105957.8|105907.8|105957.8|105907.8|105957.7|105907.7|3
1724367910000|2024-08-22 23:05:10|105957.5|105907.5|105957.8|105907.8|105957.8|105907.8|105957.4|105907.4|3
1724367920000|2024-08-22 23:05:20|105997.9|105869.5|105961.8|105911.8|106010.2|105914.7|105959.8|105868.3|49
1724367930000|2024-08-22 23:05:30|105963.2|105913.2|105960.6|105910.6|105963.2|105913.2|105959.8|105909.8|11
1724367940000|2024-08-22 23:05:40|105960.5|105910.5|105960.9|105910.9|105960.9|105910.9|105960.5|105910.5|4
1724367950000|2024-08-22 23:05:50|105961|105911|106000.5|105872.4|106000.5|105911.6|105960.9|105872.4|4
1724367960000|2024-08-22 23:06:00|106000.6|105872.2|105996.8|105870.8|106000.6|105872.2|105996.8|105870.8|9
1724367970000|2024-08-22 23:06:10|105996.6|105871.1|105997.3|105871.3|105997.3|105871.3|105996.1|105869.1|8
1724367980000|2024-08-22 23:06:20|105958.9|105871.4|105958.5|105908.5|105958.9|105908.9|105958.3|105871.4|4
1724367990000|2024-08-22 23:06:30|105958.6|105908.6|105958.7|105908.7|105958.7|105908.7|105958.6|105908.6|2
1724368000000|2024-08-22 23:06:40|105958.6|105908.6|105958.7|105908.7|105958.7|105908.7|105958.6|105908.6|2
1724368010000|2024-08-22 23:06:50|105959.1|105909.1|105998|105872.8|105998.1|105909.4|105959.1|105872.8|4
1724368020000|2024-08-22 23:07:00|105960.3|105910.3|105960.3|105910.3|105960.4|105910.4|105960.3|105910.3|3
1724368030000|2024-08-22 23:07:10|105959.6|105909.6|105959.6|105909.6|105959.6|105909.6|105959.6|105909.6|1
1724368040000|2024-08-22 23:07:20|105959.5|105909.5|105958.7|105908.7|105959.5|105909.5|105958.7|105908.7|2
1724368050000|2024-08-22 23:07:30|105958.4|105908.4|105958.3|105908.3|105958.4|105908.4|105958.3|105908.3|2
1724368060000|2024-08-22 23:07:40|105958.2|105908.2|105959.2|105909.2|105959.2|105909.2|105958.2|105908.2|4
1724368070000|2024-08-22 23:07:50|105958.4|105908.4|105959.6|105909.6|105959.7|105909.7|105958.4|105908.4|3
1724368080000|2024-08-22 23:08:00|105959.1|105909.1|105959|105909|105997.7|105909.6|105959|105871.6|7
1724368090000|2024-08-22 23:08:10|105958.9|105908.9|105958.6|105908.6|105958.9|105908.9|105958.6|105908.6|2
1724368100000|2024-08-22 23:08:20|105958.3|105908.3|105958.6|105908.6|105958.6|105908.6|105958.3|105908.3|2
1724368110000|2024-08-22 23:08:30|105957.6|105907.6|105958|105908|105958|105908|105957.5|105907.5|3
1724368120000|2024-08-22 23:08:40|105957.9|105907.9|105996|105869.8|105996.1|105908|105957.9|105869.8|5
1724368130000|2024-08-22 23:08:50|105957.6|105907.6|105957.3|105907.3|105995.9|105907.6|105957.3|105869.8|5
1724368140000|2024-08-22 23:09:00|105995.8|105869.8|105956.4|105906.4|105996|105907.2|105956.4|105869.6|7
1724368150000|2024-08-22 23:09:10|106000.3|105863.3|106001.8|105863.6|106001.8|105863.6|106000.3|105863.3|2
1724368160000|2024-08-22 23:09:20|106001.6|105863.5|105956.6|105906.6|106001.6|105907.2|105956.6|105863.3|4
1724368170000|2024-08-22 23:09:30|105956.5|105906.5|105956.5|105906.5|105956.5|105906.5|105956.5|105906.5|1
1724368180000|2024-08-22 23:09:40|105956|105906|106011|105869.5|106011|105907.3|105956|105869.5|6
1724368190000|2024-08-22 23:09:50|106009.7|105870.1|105960.4|105910.4|106021.9|105911.5|105960.4|105869.1|49
1724368200000|2024-08-22 23:10:00|105959.9|105909.9|105958.7|105908.7|105959.9|105909.9|105958.7|105908.7|4
1724368210000|2024-08-22 23:10:10|105958.4|105908.4|105958.7|105908.7|105958.7|105908.7|105958.4|105908.4|2
1724368220000|2024-08-22 23:10:20|105958.6|105908.6|105958.4|105908.4|105958.6|105908.6|105958.4|105908.4|2
1724368230000|2024-08-22 23:10:30|105999.1|105868.7|105999|105868.6|105999.1|105868.7|105999|105868.6|3
1724368240000|2024-08-22 23:10:40|105998.9|105868.5|105996.7|105869.2|105998.9|105869.3|105996.7|105868.5|5
1724368250000|2024-08-22 23:10:50|105996.5|105869|106004.2|105873|106007.5|105907.8|105956.1|105869|14
1724368260000|2024-08-22 23:11:00|106003.5|105872.2|105958.8|105908.8|106003.5|105910.8|105958.2|105872.2|15
1724368280000|2024-08-22 23:11:20|105958.7|105908.7|105958.2|105908.2|105958.8|105908.8|105958.2|105908.2|3
1724368290000|2024-08-22 23:11:30|105958.3|105908.3|106002.7|105867.4|106002.7|105908.8|105957.9|105867.4|4
1724368300000|2024-08-22 23:11:40|106002.5|105867.3|105953.8|105903.8|106002.8|105904.6|105953.6|105867.2|8
1724368310000|2024-08-22 23:11:50|105954.1|105904.1|105956.3|105906.3|105956.3|105906.3|105954.1|105904.1|5
1724368320000|2024-08-22 23:12:00|105956.2|105906.2|105955.3|105905.3|105956.2|105906.2|105955.3|105905.3|6
1724368330000|2024-08-22 23:12:10|105955.6|105905.6|105954.1|105904.1|105955.6|105905.6|105954.1|105904.1|5
1724368340000|2024-08-22 23:12:20|105954|105904|105953.5|105903.5|105998.4|105904|105953.5|105860.6|6
1724368350000|2024-08-22 23:12:30|105953.3|105903.3|105997.8|105864.1|105998.8|105903.3|105953.3|105862.3|12
1724368360000|2024-08-22 23:12:40|105998.9|105864.2|106005.9|105870.6|106021.5|105872.3|105998.2|105862.4|62
1724368370000|2024-08-22 23:12:50|106004.7|105869.1|105995.2|105866.3|106006.3|105872.9|105995.2|105866.3|23
1724368380000|2024-08-22 23:13:00|105996.4|105866.5|105999.4|105863.9|106012.3|105866.5|105995.7|105858.2|22
1724368390000|2024-08-22 23:13:10|105998.6|105864.6|105998.9|105865|105998.9|105865|105997.6|105864.6|9
1724368400000|2024-08-22 23:13:20|105999|105865.4|105998.1|105865.4|105999|105865.4|105998.1|105865.4|3
1724368410000|2024-08-22 23:13:30|106007|105859.1|106005.2|105866.3|106014.3|105867.9|105998.8|105859.1|60
1724368420000|2024-08-22 23:13:40|106007.7|105864.3|106006.4|105867.5|106009.5|105869.3|105996.8|105864.3|69
1724368430000|2024-08-22 23:13:50|106000.2|105869.3|105996.8|105867.2|106009.2|105870.5|105994|105865.5|70
1724368440000|2024-08-22 23:14:00|106006|105866.9|106003.7|105867|106006.5|105870|105994.2|105865.8|64
1724368450000|2024-08-22 23:14:10|105957.1|105907.1|105955.1|105905.1|106005.3|105907.5|105955.1|105866.1|51
1724368460000|2024-08-22 23:14:20|105992.5|105867|105953.9|105903.9|105992.5|105904.5|105953.9|105866.6|7
1724368470000|2024-08-22 23:14:30|105954.6|105904.6|106006.5|105867.5|106011.9|105905.3|105954.6|105861.7|60
1724368480000|2024-08-22 23:14:40|106002.8|105868.5|105994.8|105864.1|106007.3|105871.1|105994.8|105863.7|29
1724368490000|2024-08-22 23:14:50|105994.3|105864|105994.3|105863.4|105994.3|105864|105994.3|105863.3|3
1724368500000|2024-08-22 23:15:00|105953.8|105903.8|105953.1|105903.1|105954.2|105904.2|105953.1|105903.1|10
1724368510000|2024-08-22 23:15:10|105953.2|105903.2|105996.9|105861.1|105996.9|105903.2|105953.2|105861|4
1724368520000|2024-08-22 23:15:20|105951.8|105901.8|105996.6|105861.2|105997|105901.8|105951.8|105860.9|9
1724368530000|2024-08-22 23:15:30|105996.7|105861.3|105952.6|105902.6|105996.7|105902.6|105952.5|105860.8|11
1724368540000|2024-08-22 23:15:40|105952.7|105902.7|105953|105903|105953|105903|105952.7|105902.7|6
1724368550000|2024-08-22 23:15:50|105952.9|105902.9|105952.9|105902.9|105953.3|105903.3|105952.6|105902.6|6
1724368560000|2024-08-22 23:16:00|105953.5|105903.5|105996.8|105863.4|105996.8|105904|105952.8|105863.4|9
1724368570000|2024-08-22 23:16:10|105996.9|105863.3|105995.9|105861.7|105996.9|105863.3|105995.9|105861.7|10
1724368580000|2024-08-22 23:16:20|105996.2|105861.6|105996.1|105860.3|105996.7|105862|105995.9|105854.9|12
1724368590000|2024-08-22 23:16:30|105996.5|105860.1|105952.5|105902.5|105996.6|105902.6|105952.5|105860|7
1724368600000|2024-08-22 23:16:40|105952.4|105902.4|105990.2|105864.8|105990.2|105902.5|105952.2|105864.3|8
1724368610000|2024-08-22 23:16:50|105989.6|105864.2|105951.3|105901.3|105989.8|105902.5|105950.9|105864.2|10
1724368620000|2024-08-22 23:17:00|105951.6|105901.6|105992.4|105862.3|105993.6|105901.6|105951.5|105862.3|8
1724368630000|2024-08-22 23:17:10|105992.5|105862.4|105992.7|105862.7|105992.9|105862.7|105992.5|105862.4|7
1724368640000|2024-08-22 23:17:20|105993|105862.9|105947.6|105897.6|105993.4|105899.1|105947.6|105862.8|9
1724368660000|2024-08-22 23:17:40|105947.5|105897.5|105951.4|105901.4|105951.8|105901.8|105947.5|105897.5|7
1724368670000|2024-08-22 23:17:50|105951.6|105901.6|105956.7|105906.7|105999.1|105906.7|105951.5|105866.8|35
1724368680000|2024-08-22 23:18:00|105956.2|105906.2|105955.7|105905.7|106005.8|105906.2|105953.8|105862.8|68
1724368690000|2024-08-22 23:18:10|106000.1|105871.8|105952.3|105902.3|106005.4|105906.5|105952.3|105863.3|33
1724368700000|2024-08-22 23:18:20|105952.4|105902.4|105950.3|105900.3|105953|105903|105950.2|105900.2|9
1724368710000|2024-08-22 23:18:30|105949.8|105899.8|105949.8|105899.8|105950.1|105900.1|105949.4|105899.4|13
1724368720000|2024-08-22 23:18:40|105949.5|105899.5|105946.6|105896.6|105991.5|105899.8|105946.6|105857.5|9
1724368730000|2024-08-22 23:18:50|105946.7|105896.7|105950.3|105900.3|106000|105901.1|105946.7|105860.3|28
1724368740000|2024-08-22 23:19:00|105950.9|105900.9|105950.6|105900.6|105951.4|105901.4|105950.2|105900.2|14
1724368750000|2024-08-22 23:19:10|105950|105900|105949|105899|105950.9|105900.9|105948.7|105898.7|14
1724368760000|2024-08-22 23:19:20|105949.1|105899.1|105946.3|105896.3|105990.2|105899.1|105946.3|105855.6|6
1724368770000|2024-08-22 23:19:30|105946.4|105896.4|105946.4|105896.4|105946.4|105896.4|105946.4|105896.4|1
1724368780000|2024-08-22 23:19:40|105946.2|105896.2|105988.4|105862.8|105994.2|105897.9|105946.2|105854.9|12
1724368790000|2024-08-22 23:19:50|105988.3|105862.9|105950.1|105900.1|105989.1|105900.1|105949.5|105862.5|14
1724368800000|2024-08-22 23:20:00|105950|105900|105994.9|105862.5|106001.6|105900.3|105950|105860.6|12
1724368810000|2024-08-22 23:20:10|105995.1|105860.8|106001.4|105865.7|106003.9|105903.2|105953.2|105859.9|65
1724368820000|2024-08-22 23:20:20|105995.3|105862.7|105997.5|105860.9|106002.4|105904.9|105951|105859.1|66
1724368830000|2024-08-22 23:20:30|105992.1|105861.3|105988.9|105861.8|105998.5|105905.4|105950.2|105861.1|25
1724368840000|2024-08-22 23:20:40|105988.7|105861.6|105989|105861.8|105989.1|105862|105988.7|105861.6|7
1724368850000|2024-08-22 23:20:50|105989.1|105861.9|105996.3|105856.4|105996.3|105861.9|105988.4|105856.1|16
1724368860000|2024-08-22 23:21:00|105996.2|105856.1|105995|105856.2|105996.3|105857|105995|105855.3|15
1724368870000|2024-08-22 23:21:10|105994.9|105856.4|105949.4|105899.4|105995.2|105899.4|105949.4|105856.2|12
1724368880000|2024-08-22 23:21:20|105949.8|105899.8|105948.7|105898.7|105986|105899.8|105948.7|105860.5|12
1724368890000|2024-08-22 23:21:30|105948.9|105898.9|105949.5|105899.5|105949.5|105899.5|105948.9|105898.9|9
1724368900000|2024-08-22 23:21:40|105949.2|105899.2|105996|105856.9|105996|105899.3|105948.9|105856.9|9
1724368910000|2024-08-22 23:21:50|105995.2|105855.9|105995.9|105855.7|105996.3|105856.5|105994.7|105855.1|19
1724368920000|2024-08-22 23:22:00|105996|105855.6|105996.9|105857.8|105996.9|105857.8|105995.2|105855.5|17
1724368930000|2024-08-22 23:22:10|105996.8|105858.1|105988.7|105862.2|105997.2|105862.2|105988.5|105857.7|9
1724368940000|2024-08-22 23:22:20|105988.3|105861.8|105989.4|105863.6|105989.4|105864.2|105988.3|105861.8|8
1724368950000|2024-08-22 23:22:30|105989.2|105863.5|105989.6|105864.2|105989.6|105864.2|105988.8|105863.2|14
1724368960000|2024-08-22 23:22:40|105989.4|105864|105997.5|105860|105998|105864|105989.4|105860|6
1724368970000|2024-08-22 23:22:50|105997.6|105859.9|105997.4|105858.6|105998.1|105860.5|105997.4|105858.6|12
1724368980000|2024-08-22 23:23:00|105997.2|105858.9|105950.3|105900.3|105997.5|105900.3|105950.3|105858.1|13
1724368990000|2024-08-22 23:23:10|105951|105901|105951.2|105901.2|105951.6|105901.6|105950.9|105900.9|13
1724369000000|2024-08-22 23:23:20|105951.1|105901.1|105951|105901|105951.5|105901.5|105951|105901|11
1724369010000|2024-08-22 23:23:30|105950.7|105900.7|105993.7|105862.6|105993.7|105901|105950.4|105862.6|15
1724369020000|2024-08-22 23:23:40|105993.6|105862.7|105993.4|105861.4|105994.1|105862.7|105993.4|105861.2|13
1724369030000|2024-08-22 23:23:50|105993.2|105862|105992.9|105861.9|105994|105862.8|105992.7|105861.6|13
1724369040000|2024-08-22 23:24:00|105993.2|105861.8|105950.6|105900.6|105993.2|105900.8|105950.2|105861.8|11
1724369050000|2024-08-22 23:24:10|105950.1|105900.1|105950.5|105900.5|105951|105901|105950.1|105900.1|11
1724369060000|2024-08-22 23:24:20|105950.3|105900.3|105950.5|105900.5|105950.8|105900.8|105950.2|105900.2|4
1724369070000|2024-08-22 23:24:30|105949|105899|105949|105899|105949|105899|105949|105899|1
1724369080000|2024-08-22 23:24:40|105948.8|105898.8|105948.9|105898.9|105948.9|105898.9|105948.8|105898.8|2
1724369090000|2024-08-22 23:24:50|105993.5|105862.3|105950.7|105900.7|105993.5|105900.7|105950.7|105862.3|3
1724369100000|2024-08-22 23:25:00|105950.6|105900.6|105950.5|105900.5|105950.6|105900.6|105950.2|105900.2|6
1724369110000|2024-08-22 23:25:10|105950.6|105900.6|105951.3|105901.3|105951.3|105901.3|105950.6|105900.6|3
1724369120000|2024-08-22 23:25:20|105950.5|105900.5|105992.6|105862.3|105992.6|105900.5|105950.1|105861.7|6
1724369130000|2024-08-22 23:25:30|105992.5|105861.9|105993.4|105863|106002.4|105866.7|105992.5|105861.3|28
1724369140000|2024-08-22 23:25:40|105999.5|105864|105954.5|105904.5|105999.8|105908.4|105952.6|105863.9|68
1724369150000|2024-08-22 23:25:50|105953.3|105903.3|105954.2|105904.2|106000.2|105910.1|105953.3|105863.4|72
1724369160000|2024-08-22 23:26:00|105959.8|105909.8|105997.6|105870.5|106000.9|105911|105952.4|105865.8|65
1724369170000|2024-08-22 23:26:10|105994.2|105867.1|105996.5|105868.5|106003.3|105904.1|105950.6|105862|72
1724369180000|2024-08-22 23:26:20|105995.5|105865.5|105951.6|105901.6|106004.5|105903.4|105950.7|105861.5|70
1724369190000|2024-08-22 23:26:30|105997.4|105867.2|105989.9|105862.5|106001|105900.7|105950.7|105857.9|71
1724369200000|2024-08-22 23:26:40|105997.4|105863.1|105991.3|105862.3|106006.1|105866|105989.8|105856.8|69
1724369210000|2024-08-22 23:26:50|105997.4|105864.7|106002.3|105857.8|106007.2|105864.7|105990.7|105855.8|71
1724369220000|2024-08-22 23:27:00|105992|105856|105947.3|105897.3|106005|105899.3|105947|105856|41
1724369230000|2024-08-22 23:27:10|105948.8|105898.8|105946.5|105896.5|105948.9|105898.9|105946.3|105896.3|11
1724369240000|2024-08-22 23:27:20|105946.3|105896.3|105946.4|105896.4|105946.6|105896.6|105946.2|105896.2|9
1724369250000|2024-08-22 23:27:30|105946.3|105896.3|105944.6|105894.6|105946.8|105896.8|105944.5|105894.5|7
1724369260000|2024-08-22 23:27:40|105944.5|105894.5|105944.5|105894.5|105990|105894.6|105944.5|105854.2|5
1724369270000|2024-08-22 23:27:50|105945.7|105895.7|105944.1|105894.1|105945.7|105895.7|105944|105894|4
1724369280000|2024-08-22 23:28:00|105944|105894|105945.1|105895.1|105991.3|105895.1|105944|105853.3|11
1724369290000|2024-08-22 23:28:10|105945.2|105895.2|105945.6|105895.6|105945.6|105895.6|105945.2|105895.2|2
1724369300000|2024-08-22 23:28:20|105942.4|105892.4|105951|105901|105951|105901|105942.4|105892.4|8
1724369310000|2024-08-22 23:28:30|105951.2|105901.2|105949.9|105899.9|105951.2|105901.2|105949.7|105899.7|7
1724369320000|2024-08-22 23:28:40|105950|105900|105950.4|105900.4|105950.7|105900.7|105948|105898|5
1724369330000|2024-08-22 23:28:50|105950.5|105900.5|105951|105901|105951|105901|105948.3|105898.3|5
1724369340000|2024-08-22 23:29:00|105951.3|105901.3|105995.8|105859.7|105995.8|105901.3|105950.4|105859.6|5
1724369350000|2024-08-22 23:29:10|105995.9|105859.8|105997.4|105859.8|105998.6|105860.4|105995.9|105859.7|11
1724369360000|2024-08-22 23:29:20|105998|105859.9|105994.4|105865.7|105998.1|105865.8|105993|105859.8|12
1724369370000|2024-08-22 23:29:30|105994.5|105865.8|105994.7|105866|105994.8|105866.1|105994.5|105865.8|4
1724369380000|2024-08-22 23:29:40|105994.8|105866.2|105955.2|105905.2|105994.8|105905.2|105954.7|105866.2|5
1724369390000|2024-08-22 23:29:50|105953.1|105903.1|105952.1|105902.1|106005|105906.6|105951.2|105863.2|16
1724369400000|2024-08-22 23:30:00|105952.4|105902.4|105954.3|105904.3|105956|105906|105952.4|105902.4|12
1724369410000|2024-08-22 23:30:10|105958.3|105908.3|105998.1|105867|106006|105908.3|105957.9|105864|35
1724369420000|2024-08-22 23:30:20|105997.9|105866.8|105957|105907|105997.9|105907|105955.9|105866.8|33
1724369430000|2024-08-22 23:30:30|105956.7|105906.7|105954.8|105904.8|105994.5|105906.7|105954.8|105867.8|9
1724369440000|2024-08-22 23:30:40|105954.9|105904.9|105953.7|105903.7|105954.9|105904.9|105952.9|105902.9|5
1724369460000|2024-08-22 23:31:00|105951.7|105901.7|105997|105860.8|105997.4|105901.7|105951.7|105860.8|7
1724369470000|2024-08-22 23:31:10|105996.9|105860.9|105949.2|105899.2|105996.9|105902.2|105949.2|105860.9|7
1724369480000|2024-08-22 23:31:20|105949|105899|105949|105899|105949|105899|105949|105899|1
1724369500000|2024-08-22 23:31:40|105950.4|105900.4|105952.6|105902.6|105952.6|105902.6|105950.4|105900.4|2
1724369510000|2024-08-22 23:31:50|105952.9|105902.9|105952.9|105902.9|105952.9|105902.9|105952.9|105902.9|1
1724369520000|2024-08-22 23:32:00|105950.2|105900.2|105950.2|105900.2|105950.2|105900.2|105950.2|105900.2|1
1724369530000|2024-08-22 23:32:10|105946.9|105896.9|105946.9|105896.9|105946.9|105896.9|105946.9|105896.9|1
1724369540000|2024-08-22 23:32:20|105946.8|105896.8|105950.1|105900.1|105950.1|105900.1|105946.8|105896.8|2
1724369550000|2024-08-22 23:32:30|105946.8|105896.8|105951.4|105901.4|105952.8|105902.8|105946.8|105896.8|5
1724369560000|2024-08-22 23:32:40|105950|105900|105995.9|105858.8|105996.9|105902.9|105950|105858.8|10
1724369570000|2024-08-22 23:32:50|105996|105859.4|105993.3|105857.9|105996|105859.4|105993.3|105857.9|9
1724369580000|2024-08-22 23:33:00|105993.4|105858.2|105949|105899|105993.4|105899.5|105948.7|105858.2|12
1724369590000|2024-08-22 23:33:10|105948.9|105898.9|105947.5|105897.5|105986.5|105899.6|105947.5|105860.7|13
1724369600000|2024-08-22 23:33:20|105947.1|105897.1|105947|105897|105947.5|105897.5|105946.9|105896.9|9
1724369610000|2024-08-22 23:33:30|105943.4|105893.4|105946.7|105896.7|105946.7|105896.7|105943.4|105893.4|4
1724369620000|2024-08-22 23:33:40|105947|105897|105948.3|105898.3|105948.3|105898.3|105947|105897|3
1724369630000|2024-08-22 23:33:50|105947.1|105897.1|105948.3|105898.3|105995.2|105898.4|105946.2|105857.3|14
1724369640000|2024-08-22 23:34:00|105947.5|105897.5|105947.3|105897.3|105948.1|105898.1|105947.3|105897.3|7
1724369650000|2024-08-22 23:34:10|105947.5|105897.5|105947.9|105897.9|105947.9|105897.9|105947.5|105897.5|3
1724369660000|2024-08-22 23:34:20|105949.9|105899.9|105949.9|105899.9|105949.9|105899.9|105949.9|105899.9|1
1724369670000|2024-08-22 23:34:30|105949.8|105899.8|105991|105858.1|105994|105899.8|105949.8|105856.5|10
1724369680000|2024-08-22 23:34:40|105990.9|105858.2|105950.7|105900.7|105995.7|105900.7|105949.6|105854.5|16
1724369690000|2024-08-22 23:34:50|105948.3|105898.3|105948.4|105898.4|105948.4|105898.4|105948.3|105898.3|2
1724369700000|2024-08-22 23:35:00|105985.8|105860.2|105993|105865.6|105993|105906.6|105955|105860|17
1724369710000|2024-08-22 23:35:10|105992.9|105865.5|105993|105865.6|105993|105906.8|105956.8|105865.4|7
1724369720000|2024-08-22 23:35:20|105992.9|105864.9|105953.6|105903.6|105992.9|105906.4|105953.6|105864.9|9
1724369730000|2024-08-22 23:35:30|105953.7|105903.7|105952.2|105902.2|105953.7|105903.7|105946.9|105896.9|7
1724369740000|2024-08-22 23:35:40|105952.3|105902.3|105949.4|105899.4|105952.3|105902.3|105946.5|105896.5|6
1724369750000|2024-08-22 23:35:50|105950.8|105900.8|105993.8|105865.2|105993.8|105900.8|105948.7|105865.2|5
1724369760000|2024-08-22 23:36:00|105951.9|105865.1|105993.8|105865.1|105993.8|105901.9|105951.9|105865.1|3
1724369770000|2024-08-22 23:36:10|105950.4|105900.4|105950.4|105900.4|105950.4|105900.4|105950.4|105900.4|1
1724369780000|2024-08-22 23:36:20|105948.9|105898.9|105947.8|105897.8|105948.9|105898.9|105947|105897|5
1724369790000|2024-08-22 23:36:30|105947.7|105897.7|105948.4|105898.4|105950.4|105900.4|105945.2|105895.2|7
1724369800000|2024-08-22 23:36:40|105948.2|105898.2|105995.9|105864.5|105995.9|105898.8|105948.2|105864.5|11
1724369810000|2024-08-22 23:36:50|105995.5|105864.4|105995.5|105864.5|105995.8|105864.5|105995|105864.4|15
1724369820000|2024-08-22 23:37:00|105995.3|105864.6|105995.8|105864.5|105995.9|105864.6|105995|105864.5|16
1724369830000|2024-08-22 23:37:10|105995.9|105901.4|105951.5|105901.5|105995.9|105901.5|105951.4|105860.5|7
1724369840000|2024-08-22 23:37:20|105951.3|105901.3|105952.1|105902.1|105986.9|105902.2|105951.3|105860.7|12
1724369850000|2024-08-22 23:37:30|105986.7|105861.3|105949.9|105899.9|105986.9|105902.1|105949.5|105861.3|12
1724369860000|2024-08-22 23:37:40|105950.2|105900.2|105997.5|105858.6|105997.7|105902.6|105950.2|105858.6|13
1724369870000|2024-08-22 23:37:50|105997.4|105858.5|105997.9|105859.2|105997.9|105859.2|105997.3|105858.3|14
1724369880000|2024-08-22 23:38:00|105997.8|105859.1|105988.5|105862.5|105998|105863|105988.4|105858.8|9
1724369890000|2024-08-22 23:38:10|105953.2|105903.2|105994.7|105867.5|106004.7|105903.2|105945.8|105856.4|43
1724369900000|2024-08-22 23:38:20|105994.6|105867.6|105991.7|105864.3|105995.1|105868|105991.5|105863.8|14
1724369910000|2024-08-22 23:38:30|105992.1|105864.5|105991.7|105864.2|105992.1|105864.5|105991.2|105863.9|13
1724369920000|2024-08-22 23:38:40|105993.1|105863.6|105990|105862.3|105993.1|105863.6|105989.3|105861.5|9
1724369930000|2024-08-22 23:38:50|105990.1|105861.1|105987.9|105861.1|105990.1|105861.4|105987.2|105860.8|12
1724369940000|2024-08-22 23:39:00|105988.4|105861|105988.3|105860.6|105988.4|105861|105986.1|105857.8|26
1724369950000|2024-08-22 23:39:10|105988.6|105860.7|105986.3|105858.9|105997.1|105862.2|105986.3|105857.1|22
1724369960000|2024-08-22 23:39:20|105986.6|105859.4|105987.1|105859|105987.1|105859.5|105986.6|105857.8|20
1724369970000|2024-08-22 23:39:30|105987|105858.9|105987.1|105860.3|105987.1|105860.3|105986.3|105858.2|21
1724369980000|2024-08-22 23:39:40|105987|105860.2|105995.4|105857.7|105997.3|105860.2|105986.9|105856.9|12
1724369990000|2024-08-22 23:39:50|105995.3|105857.6|105995.4|105857.6|105995.6|105857.9|105995.1|105857.4|9
1724370000000|2024-08-22 23:40:00|105995.5|105857.5|105995.6|105857.6|105995.6|105857.6|105995.4|105857.5|6
1724370010000|2024-08-22 23:40:10|105950.8|105900.8|105987|105859.8|105987.6|105900.8|105948.7|105859.7|11
1724370020000|2024-08-22 23:40:20|105986.9|105859.6|106000.6|105861.3|106003.3|105863.8|105986.8|105856.7|47
1724370030000|2024-08-22 23:40:30|105993.5|105862.5|105994.7|105864.9|106009.4|105867.8|105990.4|105858.7|63
1724370040000|2024-08-22 23:40:40|105999.4|105867.7|105946.4|105896.4|105999.4|105899|105946.4|105861.2|26
1724370050000|2024-08-22 23:40:50|105946.1|105896.1|105945.6|105895.6|105946.3|105896.3|105945.5|105895.5|7
1724370060000|2024-08-22 23:41:00|105945.4|105895.4|105944.9|105894.9|105945.4|105895.4|105944.9|105894.9|8
1724370070000|2024-08-22 23:41:10|105944.6|105894.6|105986.2|105852.2|105988.3|105894.9|105944.6|105852.2|11
1724370080000|2024-08-22 23:41:20|105986.3|105894.9|105986.5|105852.5|105986.6|105894.9|105944.9|105851.9|11
1724370090000|2024-08-22 23:41:30|105986.4|105852.4|105989.6|105855.3|105995.3|105893.5|105942.8|105852|15
1724370100000|2024-08-22 23:41:40|105985.3|105857.8|105943|105893|105986.8|105895.7|105942.9|105854.1|18
1724370110000|2024-08-22 23:41:50|105943.1|105893.1|105943.1|105893.1|105943.1|105893.1|105942.6|105892.6|5
1724370120000|2024-08-22 23:42:00|105942.8|105892.8|105992.6|105860.1|106000|105895.7|105942.4|105851.4|50
1724370130000|2024-08-22 23:42:10|105949.9|105899.9|105989.7|105858.8|106001|105902.2|105945.1|105856.3|43
1724370140000|2024-08-22 23:42:20|105989.5|105859|106001.2|105856.9|106001.2|105896.8|105945.5|105856.6|18
1724370150000|2024-08-22 23:42:30|106000.4|105859.7|105981.5|105855.9|106000.4|105900.2|105950.2|105851.7|71
1724370160000|2024-08-22 23:42:40|105993.3|105857.5|105984.9|105852.8|105994.7|105894.9|105944.1|105852.8|53
1724370170000|2024-08-22 23:42:50|105984.5|105855.3|105991.4|105851.9|105999.3|105855.5|105979.1|105849.6|27
1724370180000|2024-08-22 23:43:00|105998.3|105852.4|105986|105849.1|105999.4|105857.6|105986|105849.1|48
1724370190000|2024-08-22 23:43:10|105985.9|105850.2|105978.6|105852.9|105985.9|105854.9|105978.5|105850.2|16
1724370200000|2024-08-22 23:43:20|105978.4|105852.8|105978.5|105852.9|105978.5|105852.9|105978.4|105852.8|5
1724370210000|2024-08-22 23:43:30|105978.4|105852.8|105988.2|105852.5|105988.3|105892.8|105941.4|105850.5|11
1724370220000|2024-08-22 23:43:40|105988.1|105852.4|105987.4|105854.9|105988.4|105858.4|105984.9|105852.4|14
1724370230000|2024-08-22 23:43:50|105987.3|105855.2|105988.2|105855.5|105988.2|105855.5|105986.7|105854.3|17
1724370240000|2024-08-22 23:44:00|105988.1|105855.4|105945.8|105895.8|105989.4|105896.2|105945.7|105855|12
1724370250000|2024-08-22 23:44:10|105945.7|105895.7|105945.9|105895.9|105946.4|105896.4|105945.2|105895.2|13
1724370260000|2024-08-22 23:44:20|105946.6|105896.6|105945.3|105895.3|105946.6|105896.6|105945.3|105895.3|7
1724370270000|2024-08-22 23:44:30|105945.7|105895.7|105988.6|105853.4|105989|105895.7|105945.2|105853.2|6
1724370280000|2024-08-22 23:44:40|105990.2|105853.8|105946.8|105896.8|105990.3|105896.8|105945.5|105853.7|11
1724370290000|2024-08-22 23:44:50|105943.5|105893.5|105943.5|105893.5|105943.5|105893.5|105943.5|105893.5|1
1724370300000|2024-08-22 23:45:00|105944|105894|105944.8|105894.8|105944.8|105894.8|105944|105894|6
1724370310000|2024-08-22 23:45:10|105944.7|105894.7|105944.3|105894.3|105944.8|105894.8|105944.3|105894.3|5
1724370320000|2024-08-22 23:45:20|105945.2|105895.2|105988.7|105854.9|105988.7|105895.2|105945.2|105854.5|3
1724370330000|2024-08-22 23:45:30|105988.6|105854.8|105987.1|105854.7|105988.6|105854.9|105987.1|105854.6|7
1724370340000|2024-08-22 23:45:40|105987|105854.6|105987|105854.5|105987.1|105854.8|105986.6|105854.4|8
1724370350000|2024-08-22 23:45:50|105986.6|105854.1|105943.8|105893.8|105986.6|105894|105943.6|105854.1|5
1724370360000|2024-08-22 23:46:00|105943.9|105893.9|105943.9|105893.9|105945|105895|105943.6|105893.6|6
1724370370000|2024-08-22 23:46:10|105943.8|105893.8|105942.7|105892.7|105944.6|105894.6|105941.9|105891.9|11
1724370380000|2024-08-22 23:46:20|105942.6|105892.6|105983.9|105852.5|105984.9|105892.6|105942.6|105852.5|12
1724370390000|2024-08-22 23:46:30|105983.4|105852.6|105984|105852.5|105984.4|105853.2|105983.4|105852.2|10
1724370400000|2024-08-22 23:46:40|105984.1|105892.4|105942.4|105892.4|105984.1|105892.4|105942.4|105892.4|3
1724370410000|2024-08-22 23:46:50|105942.5|105892.5|105942.6|105892.6|105942.6|105892.6|105942.5|105892.5|8
1724370420000|2024-08-22 23:47:00|105942.5|105892.5|105942|105892|105942.5|105892.5|105941.9|105891.9|7
1724370430000|2024-08-22 23:47:10|105941.9|105891.9|105946.7|105896.7|105982.1|105896.7|105941.9|105853.6|4
1724370450000|2024-08-22 23:47:30|105948.4|105898.4|105948.1|105898.1|105948.4|105898.4|105948.1|105898.1|3
1724370460000|2024-08-22 23:47:40|105980.7|105855.2|105942.3|105892.3|105980.7|105892.3|105941.8|105855.2|4
1724370470000|2024-08-22 23:47:50|105942.2|105892.2|105940.2|105890.2|105943.3|105893.3|105940.2|105890.2|8
1724370480000|2024-08-22 23:48:00|105940.3|105890.3|105940.2|105890.2|105940.4|105890.4|105939.8|105889.8|8
1724370490000|2024-08-22 23:48:10|105940.3|105890.3|105981.2|105850.3|105981.2|105890.3|105940.3|105849.7|9
1724370500000|2024-08-22 23:48:20|105981.1|105850.2|105942|105892|105981.1|105892.1|105942|105850.1|4
1724370510000|2024-08-22 23:48:30|105945.2|105895.2|105940.3|105890.3|105945.3|105895.3|105940.3|105890.3|6
1724370520000|2024-08-22 23:48:40|105940.2|105890.2|105939.9|105889.9|105940.2|105890.2|105939.9|105889.9|2
1724370530000|2024-08-22 23:48:50|105939.8|105889.8|105943.8|105893.8|105943.8|105893.8|105939.8|105889.8|6
1724370540000|2024-08-22 23:49:00|105943.9|105893.9|105945.3|105895.3|105945.3|105895.3|105943.9|105893.9|2
1724370560000|2024-08-22 23:49:20|105977.4|105852.1|105977.4|105852|105977.4|105852.1|105977.3|105851.9|7
1724370570000|2024-08-22 23:49:30|105977.2|105851.9|105939.1|105889.1|105977.2|105893.3|105939.1|105851.9|6
1724370580000|2024-08-22 23:49:40|105939.3|105889.3|105939.6|105889.6|105939.8|105889.8|105939.2|105889.2|9
1724370590000|2024-08-22 23:49:50|105940.2|105890.2|105940|105890|105940.2|105890.2|105940|105890|4
1724370600000|2024-08-22 23:50:00|105939.9|105889.9|105981.8|105849.2|105982|105892|105939.9|105849.2|14
1724370610000|2024-08-22 23:50:10|105981.7|105849.4|105981.4|105849.8|105981.9|105849.8|105981.3|105849.2|6
1724370620000|2024-08-22 23:50:20|105981.3|105890.7|105940.6|105890.6|105981.4|105890.7|105940.6|105890.6|5
1724370630000|2024-08-22 23:50:30|105941.6|105891.6|105939.2|105889.2|105941.6|105891.6|105939.2|105889.2|12
1724370640000|2024-08-22 23:50:40|105941.1|105891.1|105939.2|105889.2|105941.4|105891.4|105938.9|105888.9|7
1724370650000|2024-08-22 23:50:50|105939.4|105889.4|105980.7|105848.2|105980.7|105889.9|105939.4|105848.2|7
1724370660000|2024-08-22 23:51:00|105981|105848.1|105980.8|105853.8|105981|105853.8|105980.8|105848.1|5
1724370670000|2024-08-22 23:51:10|105977.3|105850.5|105975.5|105850.3|105977.4|105892.7|105942.7|105850.3|7
1724370680000|2024-08-22 23:51:20|105938.1|105888.1|105938.8|105888.8|105976.2|105892|105938.1|105850.9|6
1724370690000|2024-08-22 23:51:30|105939.3|105889.3|105939.5|105889.5|105939.7|105889.7|105939|105889|6
1724370700000|2024-08-22 23:51:40|105939.4|105889.4|105939.3|105889.3|105939.8|105889.8|105939.3|105889.3|5
1724370710000|2024-08-22 23:51:50|105939.4|105889.4|105940.5|105890.5|105980.2|105890.5|105939.4|105848.6|8
1724370720000|2024-08-22 23:52:00|105943.4|105893.4|105945.8|105895.8|105991.1|105900.1|105939.6|105846.5|35
1724370730000|2024-08-22 23:52:10|105946.9|105896.9|105945.8|105895.8|105988|105900.9|105942|105857.4|55
1724370740000|2024-08-22 23:52:20|105945.7|105895.7|106008|105857.5|106016.4|105895.8|105939.6|105842.8|33
1724370750000|2024-08-22 23:52:30|105945.3|105895.3|105991.6|105861.9|106019.3|105895.3|105941.3|105844.7|53
1724370760000|2024-08-22 23:52:40|105990|105860|105988.1|105859|106001|105861|105983.4|105849.9|41
1724370770000|2024-08-22 23:52:50|105990.9|105863.8|105985.8|105858.5|106000|105902.6|105944.5|105851.8|66
1724370780000|2024-08-22 23:53:00|105985.3|105859.1|105949.3|105899.3|106006.5|105905.4|105948.8|105847|59
1724370790000|2024-08-22 23:53:10|105990.6|105861|105989.4|105854.3|105996.9|105902.6|105948.8|105853.9|47
1724370800000|2024-08-22 23:53:20|105989.1|105854.2|105999.5|105846.8|105999.5|105860.7|105983.4|105846.8|39
1724370810000|2024-08-22 23:53:30|105999.4|105846.2|105943.3|105893.3|106002.1|105895.7|105941.8|105846.2|71
1724370820000|2024-08-22 23:53:40|105949.1|105899.1|105939.3|105889.3|105992.7|105899.9|105939.3|105847.6|50
1724370830000|2024-08-22 23:53:50|105980.3|105854.6|105980.5|105855|105993|105896.6|105937.8|105847.1|47
1724370840000|2024-08-22 23:54:00|105942.7|105892.7|105914.7|105864.7|105983.7|105892.7|105912.8|105847.1|42
1724370850000|2024-08-22 23:54:10|105916.7|105866.7|105928.4|105878.4|105984.8|105881.9|105916.7|105834.1|55
1724370860000|2024-08-22 23:54:20|105928.5|105878.5|105933.9|105883.9|105964.7|105883.9|105927.3|105838|24
1724370870000|2024-08-22 23:54:30|105929.5|105879.5|105933.1|105883.1|105933.6|105883.6|105926.3|105876.3|27
1724370880000|2024-08-22 23:54:40|105931.3|105881.3|105926.9|105876.9|105932.6|105882.6|105926.1|105876.1|17
1724370890000|2024-08-22 23:54:50|105928.9|105878.9|105923.8|105873.8|105932.2|105882.2|105923.1|105873.1|13
1724370900000|2024-08-22 23:55:00|105924.1|105874.1|105928.5|105878.5|105986.8|105886.9|105923.5|105843.9|39
1724370910000|2024-08-22 23:55:10|105928.6|105878.6|105927.2|105877.2|105928.9|105878.9|105922.9|105872.9|17
1724370920000|2024-08-22 23:55:20|105927.1|105877.1|105934.2|105884.2|105983.1|105888.4|105927|105841.8|67
1724370930000|2024-08-22 23:55:30|105976.3|105850.5|105987.4|105850.6|105995.5|105890.9|105931|105845.6|71
1724370940000|2024-08-22 23:55:40|105990.1|105852.4|105925.6|105875.6|105990.1|105887|105925.6|105850.6|32
1724370950000|2024-08-22 23:55:50|105925.4|105875.4|105988.2|105839.8|105992.9|105879.1|105925.4|105839.8|19
1724370960000|2024-08-22 23:56:00|105987.9|105845.4|105977.4|105844.7|105987.9|105888.2|105930.4|105843.2|73
1724370970000|2024-08-22 23:56:10|105978.9|105846.7|105928.6|105878.6|105984.4|105888.1|105925.5|105844.4|49
1724370980000|2024-08-22 23:56:20|105926.7|105876.7|105981.1|105849.4|105981.1|105888.7|105926.7|105848.9|50
1724370990000|2024-08-22 23:56:30|105937.9|105887.9|105935.4|105885.4|105983.2|105893.4|105933.1|105851.3|47
1724371000000|2024-08-22 23:56:40|105935.3|105885.3|105934.8|105884.8|105935.3|105885.3|105934.8|105884.8|4
1724371010000|2024-08-22 23:56:50|105934.9|105884.9|105934.4|105884.4|105938|105888|105928.3|105878.3|39
1724371020000|2024-08-22 23:57:00|105934.5|105884.5|105932.3|105882.3|105934.7|105884.7|105929|105879|17
1724371030000|2024-08-22 23:57:10|105934|105884|105931.4|105881.4|105934.1|105884.1|105931.4|105881.4|13
1724371040000|2024-08-22 23:57:20|105931.8|105881.8|105948.8|105898.8|105995.9|105901.4|105930|105834.6|55
1724371050000|2024-08-22 23:57:30|105947.1|105897.1|105942.7|105892.7|105986.5|105901.8|105938.9|105859.3|61
1724371060000|2024-08-22 23:57:40|105942.4|105892.4|105943|105893|105945.4|105895.4|105937.7|105887.7|45
1724371070000|2024-08-22 23:57:50|105940|105890|105930.1|105880.1|105945.4|105895.4|105929.5|105879.5|39
1724371080000|2024-08-22 23:58:00|105929.2|105879.2|105931.9|105881.9|105934.9|105884.9|105929.2|105879.2|20
1724371090000|2024-08-22 23:58:10|105931.2|105881.2|105932.8|105882.8|105933.1|105883.1|105928.7|105878.7|17
1724371100000|2024-08-22 23:58:20|105931.3|105881.3|105930.1|105880.1|105931.3|105881.3|105929|105879|12
1724371110000|2024-08-22 23:58:30|105930.2|105880.2|105932.1|105882.1|105932.6|105882.6|105929.7|105879.7|20
1724371120000|2024-08-22 23:58:40|105932.2|105882.2|105932|105882|105932.6|105882.6|105931.1|105881.1|6
1724371130000|2024-08-22 23:58:50|105932.1|105882.1|105931.8|105881.8|105932.4|105882.4|105931.8|105881.8|5
1724371140000|2024-08-22 23:59:00|105930.8|105880.8|105932.4|105882.4|105932.4|105882.4|105930.2|105880.2|17
1724371150000|2024-08-22 23:59:10|105931.4|105881.4|105932.6|105882.6|105936.5|105886.5|105930.2|105880.2|30
1724371160000|2024-08-22 23:59:20|105932|105882|105933|105883|105933.7|105883.7|105930.8|105880.8|16
1724371170000|2024-08-22 23:59:30|105933.3|105883.3|105932.5|105882.5|105933.9|105883.9|105932.5|105882.5|18
1724371180000|2024-08-22 23:59:40|105931|105881|105933.2|105883.2|105935|105885|105931|105881|10
1724371190000|2024-08-22 23:59:50|105932.6|105882.6|105932.7|105882.7|105934.2|105884.2|105931.5|105881.5|17
1724371200000|2024-08-23 00:00:00|105934.6|105884.6|105939.1|105889.1|105939.1|105889.1|105933.4|105883.4|18
1724371210000|2024-08-23 00:00:10|105939|105889|105947.3|105897.3|105947.3|105897.3|105939|105889|16
1724371220000|2024-08-23 00:00:20|105947.4|105897.4|105944.6|105894.6|105947.6|105897.6|105944.6|105894.6|12
1724371230000|2024-08-23 00:00:30|105944.4|105894.4|105944.5|105894.5|105944.5|105894.5|105940.4|105890.4|19
1724371240000|2024-08-23 00:00:40|105944.3|105894.3|105944.8|105894.8|105945.7|105895.7|105944.3|105894.3|9
1724371250000|2024-08-23 00:00:50|105944.7|105894.7|105945.3|105895.3|105945.3|105895.3|105944.5|105894.5|9
1724371260000|2024-08-23 00:01:00|105945.8|105895.8|105950.1|105900.1|105950.1|105900.1|105945.8|105895.8|12
1724371270000|2024-08-23 00:01:10|105949.9|105899.9|105947.1|105897.1|105949.9|105899.9|105947.1|105897.1|13
1724371280000|2024-08-23 00:01:20|105946.9|105896.9|105941.9|105891.9|105946.9|105896.9|105941|105891|12
1724371290000|2024-08-23 00:01:30|105942.2|105892.2|105940.1|105890.1|105942.7|105892.7|105940.1|105890.1|10
1724371300000|2024-08-23 00:01:40|105939.9|105889.9|105940.3|105890.3|105940.5|105890.5|105939.5|105889.5|12
1724371310000|2024-08-23 00:01:50|105940.2|105890.2|105941|105891|105941|105891|105940|105890|9
1724371320000|2024-08-23 00:02:00|105940.8|105890.8|105944.2|105894.2|105944.2|105894.2|105940.3|105890.3|15
1724371330000|2024-08-23 00:02:10|105944.1|105894.1|105942.7|105892.7|105944.4|105894.4|105942.7|105892.7|12
1724371340000|2024-08-23 00:02:20|105942.8|105892.8|105937.8|105887.8|105942.8|105892.8|105937.8|105887.8|7
1724371350000|2024-08-23 00:02:30|105937.9|105887.9|105938|105888|105938.1|105888.1|105937.8|105887.8|6
1724371360000|2024-08-23 00:02:40|105937.9|105887.9|105938.5|105888.5|105938.5|105888.5|105937.9|105887.9|8
1724371370000|2024-08-23 00:02:50|105938.4|105888.4|105940.7|105890.7|105940.7|105890.7|105938.4|105888.4|6
1724371380000|2024-08-23 00:03:00|105940.6|105890.6|105941.4|105891.4|105941.6|105891.6|105940.6|105890.6|8
1724371390000|2024-08-23 00:03:10|105941.3|105891.3|105940.8|105890.8|105941.3|105891.3|105940.8|105890.8|9
1724371400000|2024-08-23 00:03:20|105941.1|105891.1|105943.1|105893.1|105943.1|105893.1|105941|105891|6
1724371410000|2024-08-23 00:03:30|105943|105893|105943|105893|105943.1|105893.1|105943|105893|5
1724371420000|2024-08-23 00:03:40|105942.8|105892.8|105941.6|105891.6|105942.8|105892.8|105941.6|105891.6|11
1724371430000|2024-08-23 00:03:50|105941.7|105891.7|105941.8|105891.8|105942.5|105892.5|105941.1|105891.1|11
1724371440000|2024-08-23 00:04:00|105942|105892|105941.4|105891.4|105942.1|105892.1|105941.1|105891.1|8
1724371450000|2024-08-23 00:04:10|105941.5|105891.5|105941.6|105891.6|105941.7|105891.7|105941.4|105891.4|5
1724371460000|2024-08-23 00:04:20|105941.4|105891.4|105941.4|105891.4|105941.4|105891.4|105941.4|105891.4|1
1724371470000|2024-08-23 00:04:30|105941.5|105891.5|105941|105891|105942.7|105892.7|105941|105891|8
1724371480000|2024-08-23 00:04:40|105940.7|105890.7|105941.1|105891.1|105941.1|105891.1|105938.6|105888.6|13
1724371490000|2024-08-23 00:04:50|105942|105892|105944.3|105894.3|105944.3|105894.3|105942|105892|7
1724371500000|2024-08-23 00:05:00|105944.5|105894.5|105943.3|105893.3|105944.7|105894.7|105943.2|105893.2|8
1724371510000|2024-08-23 00:05:10|105943.2|105893.2|105943.2|105893.2|105943.3|105893.3|105943.2|105893.2|3
1724371520000|2024-08-23 00:05:20|105942.7|105892.7|105946.6|105896.6|105947.1|105897.1|105940.8|105890.8|22
1724371530000|2024-08-23 00:05:30|105946.9|105896.9|105949.2|105899.2|105949.3|105899.3|105946.9|105896.9|9
1724371540000|2024-08-23 00:05:40|105949|105899|105949.7|105899.7|105950.3|105900.3|105949|105899|9
1724371550000|2024-08-23 00:05:50|105949.8|105899.8|105949.6|105899.6|105949.9|105899.9|105949.5|105899.5|4
1724371560000|2024-08-23 00:06:00|105949.5|105899.5|105949.2|105899.2|105949.5|105899.5|105949.1|105899.1|3
1724371570000|2024-08-23 00:06:10|105949.1|105899.1|105950.1|105900.1|105950.2|105900.2|105948.6|105898.6|16
1724371580000|2024-08-23 00:06:20|105950.3|105900.3|105950.7|105900.7|105951|105901|105949.1|105899.1|15
1724371590000|2024-08-23 00:06:30|105950.8|105900.8|105948.3|105898.3|105952.6|105902.6|105947.1|105897.1|17
1724371600000|2024-08-23 00:06:40|105948.1|105898.1|105947.5|105897.5|105948.1|105898.1|105947.5|105897.5|3
1724371610000|2024-08-23 00:06:50|105947.1|105897.1|105949|105899|105949|105899|105947.1|105897.1|8
1724371620000|2024-08-23 00:07:00|105949.2|105899.2|105950.2|105900.2|105950.6|105900.6|105949.2|105899.2|8
1724371630000|2024-08-23 00:07:10|105949.9|105899.9|105952.8|105902.8|105952.8|105902.8|105949.9|105899.9|15
1724371640000|2024-08-23 00:07:20|105953|105903|105951.8|105901.8|105953|105903|105950.6|105900.6|11
1724371650000|2024-08-23 00:07:30|105951.9|105901.9|105952.3|105902.3|105952.4|105902.4|105951.8|105901.8|8
1724371660000|2024-08-23 00:07:40|105952.4|105902.4|105953.2|105903.2|105953.2|105903.2|105952.3|105902.3|9
1724371670000|2024-08-23 00:07:50|105953.3|105903.3|105953.4|105903.4|105953.4|105903.4|105953.3|105903.3|4
1724371680000|2024-08-23 00:08:00|105951.1|105901.1|105958.5|105908.5|105959.9|105909.9|105951.1|105901.1|23
1724371690000|2024-08-23 00:08:10|105957.7|105907.7|105953.3|105903.3|105962.4|105912.4|105953.3|105903.3|32
1724371700000|2024-08-23 00:08:20|105953.7|105903.7|105957.1|105907.1|105957.1|105907.1|105953.4|105903.4|11
1724371710000|2024-08-23 00:08:30|105957.3|105907.3|105956.8|105906.8|105959.4|105909.4|105955.6|105905.6|12
1724371720000|2024-08-23 00:08:40|105959.4|105909.4|105960.5|105910.5|105960.5|105910.5|105956.7|105906.7|9
1724371730000|2024-08-23 00:08:50|105960.4|105910.4|105960.7|105910.7|105960.7|105910.7|105960.4|105910.4|3
1724371740000|2024-08-23 00:09:00|105962|105912|105963|105913|105966.4|105916.4|105961.8|105911.8|29
1724371750000|2024-08-23 00:09:10|105965.7|105915.7|105966.5|105916.5|105969.4|105919.4|105965.4|105915.4|14
1724371760000|2024-08-23 00:09:20|105966.4|105916.4|105965.4|105915.4|105966.4|105916.4|105965.4|105915.4|4
1724371770000|2024-08-23 00:09:30|105965.6|105915.6|105965.7|105915.7|105965.7|105915.7|105965.6|105915.6|2
1724371780000|2024-08-23 00:09:40|105965.8|105915.8|105965.7|105915.7|105965.8|105915.8|105965.7|105915.7|2
1724371790000|2024-08-23 00:09:50|105965.2|105915.2|105964.9|105914.9|105965.2|105915.2|105964.3|105914.3|6
1724371800000|2024-08-23 00:10:00|105965.4|105915.4|105966|105916|105967|105917|105963.1|105913.1|10
1724371810000|2024-08-23 00:10:10|105964.7|105914.7|105964.6|105914.6|105966.9|105916.9|105963.3|105913.3|20
1724371820000|2024-08-23 00:10:20|105964.5|105914.5|105964.9|105914.9|105964.9|105914.9|105964.5|105914.5|3
1724371830000|2024-08-23 00:10:30|105964.5|105914.5|105964.6|105914.6|105964.7|105914.7|105964|105914|6
1724371840000|2024-08-23 00:10:40|105963|105913|105963.7|105913.7|105966.5|105916.5|105961.1|105911.1|36
1724371850000|2024-08-23 00:10:50|105964.3|105914.3|105962.9|105912.9|105966.5|105916.5|105962.9|105912.9|14
1724371860000|2024-08-23 00:11:00|105962.6|105912.6|105962.6|105912.6|105962.6|105912.6|105962.6|105912.6|1
1724371870000|2024-08-23 00:11:10|105962.8|105912.8|105961|105911|105964.6|105914.6|105961|105911|11
1724371880000|2024-08-23 00:11:20|105962.9|105912.9|105960.6|105910.6|105962.9|105912.9|105957.7|105907.7|27
1724371890000|2024-08-23 00:11:30|105960.1|105910.1|105958.6|105908.6|105961.2|105911.2|105958.5|105908.5|11
1724371900000|2024-08-23 00:11:40|105959.2|105909.2|105960.6|105910.6|105961|105911|105958.7|105908.7|13
1724371910000|2024-08-23 00:11:50|105960.1|105910.1|105956.7|105906.7|105960.1|105910.1|105956.7|105906.7|12
1724371920000|2024-08-23 00:12:00|105954.2|105904.2|105954.3|105904.3|105961.8|105911.8|105954.1|105904.1|43
1724371930000|2024-08-23 00:12:10|105954.1|105904.1|105955.8|105905.8|105955.9|105905.9|105953.3|105903.3|11
1724371940000|2024-08-23 00:12:20|105956.2|105906.2|105956.3|105906.3|105959.2|105909.2|105955.5|105905.5|31
1724371950000|2024-08-23 00:12:30|105956.9|105906.9|105955|105905|105957.7|105907.7|105954.7|105904.7|11
1724371960000|2024-08-23 00:12:40|105956|105906|105954.1|105904.1|105956.4|105906.4|105950.7|105900.7|28
1724371970000|2024-08-23 00:12:50|105953.6|105903.6|105956.2|105906.2|105956.4|105906.4|105953.6|105903.6|7
1724371980000|2024-08-23 00:13:00|105956.7|105906.7|105955.8|105905.8|105959.1|105909.1|105955.6|105905.6|18
1724371990000|2024-08-23 00:13:10|105955.7|105905.7|105958.5|105908.5|105960.3|105910.3|105955.4|105905.4|10
1724372000000|2024-08-23 00:13:20|105960.5|105910.5|105959|105909|105962.4|105912.4|105958.5|105908.5|13
1724372010000|2024-08-23 00:13:30|105958.3|105908.3|105958.8|105908.8|105959.8|105909.8|105957.7|105907.7|37
1724372020000|2024-08-23 00:13:40|105959.6|105909.6|105958.5|105908.5|105959.6|105909.6|105957.7|105907.7|24
1724372030000|2024-08-23 00:13:50|105961|105911|105960.7|105910.7|105961|105911|105958|105908|9
1724372040000|2024-08-23 00:14:00|105960.1|105910.1|105961|105911|105962.1|105912.1|105957.7|105907.7|17
1724372050000|2024-08-23 00:14:10|105958.4|105908.4|105958.5|105908.5|105961.2|105911.2|105956.9|105906.9|9
1724372060000|2024-08-23 00:14:20|105958.6|105908.6|105959.8|105909.8|105961.2|105911.2|105958.6|105908.6|8
1724372070000|2024-08-23 00:14:30|105959.3|105909.3|105959.1|105909.1|105959.3|105909.3|105959.1|105909.1|3
1724372080000|2024-08-23 00:14:40|105958.8|105908.8|105957.6|105907.6|105958.8|105908.8|105957.6|105907.6|3
1724372090000|2024-08-23 00:14:50|105957.2|105907.2|105954.8|105904.8|105960.3|105910.3|105953.8|105903.8|17
1724372100000|2024-08-23 00:15:00|105955.2|105905.2|105952.7|105902.7|105957.5|105907.5|105952.7|105902.7|19
1724372110000|2024-08-23 00:15:10|105953.1|105903.1|105953.7|105903.7|105953.7|105903.7|105953.1|105903.1|3
1724372120000|2024-08-23 00:15:20|105953.2|105903.2|105947.4|105897.4|105953.7|105903.7|105946.6|105896.6|19
1724372130000|2024-08-23 00:15:30|105945.9|105895.9|105945.9|105895.9|105947.3|105897.3|105944.4|105894.4|9
1724372140000|2024-08-23 00:15:40|105945.8|105895.8|105945.6|105895.6|105945.8|105895.8|105945.6|105895.6|3
1724372150000|2024-08-23 00:15:50|105946|105896|105948.7|105898.7|105949.9|105899.9|105945.4|105895.4|13
1724372160000|2024-08-23 00:16:00|105947.6|105897.6|105953.1|105903.1|105953.2|105903.2|105947.6|105897.6|16
1724372170000|2024-08-23 00:16:10|105953.6|105903.6|105955.1|105905.1|105955.6|105905.6|105950.4|105900.4|15
1724372180000|2024-08-23 00:16:20|105954.8|105904.8|105957.1|105907.1|105957.7|105907.7|105953.5|105903.5|15
1724372190000|2024-08-23 00:16:30|105957.2|105907.2|105957.5|105907.5|105957.5|105907.5|105957.2|105907.2|5
1724372200000|2024-08-23 00:16:40|105957.2|105907.2|105957.1|105907.1|105959.4|105909.4|105954.4|105904.4|12
1724372210000|2024-08-23 00:16:50|105956.6|105906.6|105956.3|105906.3|105956.6|105906.6|105956.3|105906.3|4
1724372220000|2024-08-23 00:17:00|105956.7|105906.7|105957.1|105907.1|105961.1|105911.1|105954.8|105904.8|15
1724372230000|2024-08-23 00:17:10|105957|105907|105956.9|105906.9|105957|105907|105956.9|105906.9|2
1724372240000|2024-08-23 00:17:20|105959.4|105909.4|105957.2|105907.2|105959.5|105909.5|105953.8|105903.8|17
1724372250000|2024-08-23 00:17:30|105957.1|105907.1|105957.1|105907.1|105959.7|105909.7|105955.4|105905.4|11
1724372260000|2024-08-23 00:17:40|105957|105907|105951.5|105901.5|105957|105907|105951.5|105901.5|12
1724372270000|2024-08-23 00:17:50|105951.2|105901.2|105953.8|105903.8|105953.8|105903.8|105948.2|105898.2|14
1724372280000|2024-08-23 00:18:00|105953.7|105903.7|105952.2|105902.2|105953.7|105903.7|105952.2|105902.2|5
1724372290000|2024-08-23 00:18:10|105952.1|105902.1|105952|105902|105952.1|105902.1|105952|105902|2
1724372300000|2024-08-23 00:18:20|105951.9|105901.9|105945|105895|105953.9|105903.9|105945|105895|22
1724372310000|2024-08-23 00:18:30|105944.8|105894.8|105943.2|105893.2|105945.6|105895.6|105942.3|105892.3|17
1724372320000|2024-08-23 00:18:40|105942.7|105892.7|105944.3|105894.3|105945.4|105895.4|105942.6|105892.6|20
1724372330000|2024-08-23 00:18:50|105944.1|105894.1|105941.9|105891.9|105944.1|105894.1|105941.9|105891.9|7
1724372340000|2024-08-23 00:19:00|105942.2|105892.2|105941.5|105891.5|105942.5|105892.5|105941.5|105891.5|8
1724372350000|2024-08-23 00:19:10|105941.4|105891.4|105941.4|105891.4|105941.4|105891.4|105941.4|105891.4|1
1724372360000|2024-08-23 00:19:20|105941|105891|105941.3|105891.3|105941.4|105891.4|105940.9|105890.9|7
1724372370000|2024-08-23 00:19:30|105941.2|105891.2|105940.9|105890.9|105941.3|105891.3|105940.6|105890.6|6
1724372380000|2024-08-23 00:19:40|105941|105891|105936.7|105886.7|105941|105891|105936.7|105886.7|11
1724372390000|2024-08-23 00:19:50|105937.2|105887.2|105937.1|105887.1|105938.1|105888.1|105936.2|105886.2|12
1724372400000|2024-08-23 00:20:00|105936.9|105886.9|105936.4|105886.4|105937|105887|105932.7|105882.7|9
1724372410000|2024-08-23 00:20:10|105936.6|105886.6|105935.1|105885.1|105936.6|105886.6|105932.5|105882.5|10
1724372420000|2024-08-23 00:20:20|105935|105885|105934.5|105884.5|105936.5|105886.5|105932.7|105882.7|14
1724372430000|2024-08-23 00:20:30|105934.4|105884.4|105927.7|105877.7|105934.4|105884.4|105927.7|105877.7|18
1724372440000|2024-08-23 00:20:40|105927.2|105877.2|105928.7|105878.7|105928.7|105878.7|105926.3|105876.3|9
1724372450000|2024-08-23 00:20:50|105930.6|105880.6|105928.5|105878.5|105930.6|105880.6|105925.6|105875.6|20
1724372460000|2024-08-23 00:21:00|105928|105878|105924.7|105874.7|105928|105878|105924.7|105874.7|9
1724372470000|2024-08-23 00:21:10|105925|105875|105924.5|105874.5|105927.5|105877.5|105924|105874|17
1724372480000|2024-08-23 00:21:20|105925.8|105875.8|105923.4|105873.4|105928.3|105878.3|105923.4|105873.4|6
1724372490000|2024-08-23 00:21:30|105924.1|105874.1|105924.8|105874.8|105926.4|105876.4|105922.4|105872.4|31
1724372500000|2024-08-23 00:21:40|105925.2|105875.2|105926.7|105876.7|105926.7|105876.7|105923.4|105873.4|7
1724372510000|2024-08-23 00:21:50|105926.8|105876.8|105926.9|105876.9|105927|105877|105926.7|105876.7|4
1724372520000|2024-08-23 00:22:00|105927.3|105877.3|105927.2|105877.2|105927.4|105877.4|105927.2|105877.2|4
1724372530000|2024-08-23 00:22:10|105926.3|105876.3|105923.4|105873.4|105929.9|105879.9|105923.3|105873.3|19
1724372540000|2024-08-23 00:22:20|105923|105873|105923.6|105873.6|105925.1|105875.1|105922.9|105872.9|7
1724372550000|2024-08-23 00:22:30|105923.5|105873.5|105923.6|105873.6|105923.6|105873.6|105923.5|105873.5|4
1724372560000|2024-08-23 00:22:40|105923.5|105873.5|105923.8|105873.8|105923.8|105873.8|105923.5|105873.5|3
1724372570000|2024-08-23 00:22:50|105923.4|105873.4|105923.2|105873.2|105923.4|105873.4|105922.6|105872.6|5
1724372580000|2024-08-23 00:23:00|105923.3|105873.3|105923.5|105873.5|105923.8|105873.8|105923.3|105873.3|4
1724372590000|2024-08-23 00:23:10|105923.3|105873.3|105922.6|105872.6|105923.3|105873.3|105922|105872|8
1724372600000|2024-08-23 00:23:20|105922.1|105872.1|105922.1|105872.1|105922.7|105872.7|105921.7|105871.7|9
1724372610000|2024-08-23 00:23:30|105923.1|105873.1|105924.9|105874.9|105927|105877|105922|105872|20
1724372620000|2024-08-23 00:23:40|105925|105875|105920.6|105870.6|105927.4|105877.4|105920.6|105870.6|28
1724372630000|2024-08-23 00:23:50|105920.3|105870.3|105917|105867|105920.4|105870.4|105917|105867|6
1724372640000|2024-08-23 00:24:00|105917.7|105867.7|105919.9|105869.9|105919.9|105869.9|105917.7|105867.7|8
1724372650000|2024-08-23 00:24:10|105919.2|105869.2|105919.3|105869.3|105920.9|105870.9|105919.2|105869.2|14
1724372660000|2024-08-23 00:24:20|105918.9|105868.9|105921.6|105871.6|105921.6|105871.6|105918|105868|9
1724372670000|2024-08-23 00:24:30|105921.5|105871.5|105908.9|105858.9|105921.5|105871.5|105908.9|105858.9|13
1724372680000|2024-08-23 00:24:40|105909.4|105859.4|105910.6|105860.6|105912.7|105862.7|105909.4|105859.4|9
1724372690000|2024-08-23 00:24:50|105912.7|105862.7|105913.5|105863.5|105913.5|105863.5|105912.3|105862.3|6
1724372700000|2024-08-23 00:25:00|105914.4|105864.4|105914.7|105864.7|105919.4|105869.4|105914.4|105864.4|12
1724372710000|2024-08-23 00:25:10|105915.3|105865.3|105917.3|105867.3|105917.6|105867.6|105915.3|105865.3|10
1724372720000|2024-08-23 00:25:20|105917.2|105867.2|105916.8|105866.8|105919.5|105869.5|105915.3|105865.3|12
1724372730000|2024-08-23 00:25:30|105916.9|105866.9|105918.3|105868.3|105921.1|105871.1|105916.9|105866.9|33
1724372740000|2024-08-23 00:25:40|105918.6|105868.6|105917.3|105867.3|105918.8|105868.8|105917.3|105867.3|36
1724372750000|2024-08-23 00:25:50|105917.9|105867.9|105916.3|105866.3|105917.9|105867.9|105916.3|105866.3|9
1724372760000|2024-08-23 00:26:00|105915.4|105865.4|105913.9|105863.9|105920.1|105870.1|105913.4|105863.4|29
1724372770000|2024-08-23 00:26:10|105914.1|105864.1|105914.4|105864.4|105914.4|105864.4|105914.1|105864.1|2
1724372780000|2024-08-23 00:26:20|105914.5|105864.5|105914.4|105864.4|105919.1|105869.1|105914.4|105864.4|23
1724372790000|2024-08-23 00:26:30|105915|105865|105914.5|105864.5|105915|105865|105914.4|105864.4|5
1724372800000|2024-08-23 00:26:40|105914.6|105864.6|105911.1|105861.1|105921.6|105871.6|105911.1|105861.1|16
1724372810000|2024-08-23 00:26:50|105911.3|105861.3|105912|105862|105916.1|105866.1|105911.1|105861.1|12
1724372820000|2024-08-23 00:27:00|105911.7|105861.7|105913.3|105863.3|105914.1|105864.1|105911.2|105861.2|9
1724372830000|2024-08-23 00:27:10|105917|105867|105913.9|105863.9|105919|105869|105913.9|105863.9|12
1724372840000|2024-08-23 00:27:20|105913.8|105863.8|105916.1|105866.1|105916.2|105866.2|105910.3|105860.3|32
1724372850000|2024-08-23 00:27:30|105913|105863|105915.8|105865.8|105916.4|105866.4|105912.4|105862.4|44
1724372860000|2024-08-23 00:27:40|105915.1|105865.1|105912.8|105862.8|105915.2|105865.2|105912|105862|18
1724372870000|2024-08-23 00:27:50|105913|105863|105908.9|105858.9|105913.1|105863.1|105908.9|105858.9|22
1724372880000|2024-08-23 00:28:00|105909|105859|105912.5|105862.5|105914.5|105864.5|105908.5|105858.5|15
1724372890000|2024-08-23 00:28:10|105912.4|105862.4|105906.2|105856.2|105912.4|105862.4|105906|105856|14
1724372900000|2024-08-23 00:28:20|105905.9|105855.9|105901|105851|105908.2|105858.2|105901|105851|27
1724372910000|2024-08-23 00:28:30|105900.5|105850.5|105901|105851|105901|105851|105898.6|105848.6|7
1724372920000|2024-08-23 00:28:40|105898.6|105848.6|105898.5|105848.5|105898.6|105848.6|105898.2|105848.2|4
1724372930000|2024-08-23 00:28:50|105899.7|105849.7|105898.9|105848.9|105904.6|105854.6|105898.3|105848.3|13
1724372940000|2024-08-23 00:29:00|105899|105849|105900.9|105850.9|105905.2|105855.2|105899|105849|30
1724372950000|2024-08-23 00:29:10|105903.1|105853.1|105896.8|105846.8|105903.1|105853.1|105896.5|105846.5|15
1724372960000|2024-08-23 00:29:20|105897.2|105847.2|105902.3|105852.3|105902.3|105852.3|105897.2|105847.2|38
1724372970000|2024-08-23 00:29:30|105900.3|105850.3|105907.3|105857.3|105908.2|105858.2|105900.3|105850.3|31
1724372980000|2024-08-23 00:29:40|105907.2|105857.2|105912.2|105862.2|105914.8|105864.8|105907.2|105857.2|11
1724372990000|2024-08-23 00:29:50|105914.6|105864.6|105907.3|105857.3|105914.8|105864.8|105907.3|105857.3|33
1724373000000|2024-08-23 00:30:00|105906.6|105856.6|105905.6|105855.6|105907.5|105857.5|105905.6|105855.6|8
1724373010000|2024-08-23 00:30:10|105905.3|105855.3|105899.5|105849.5|105905.3|105855.3|105899|105849|18
1724373020000|2024-08-23 00:30:20|105899.3|105849.3|105896.3|105846.3|105902.5|105852.5|105896.3|105846.3|47
1724373030000|2024-08-23 00:30:30|105896.9|105846.9|105893.3|105843.3|105896.9|105846.9|105893.1|105843.1|15
1724373040000|2024-08-23 00:30:40|105893|105843|105893.4|105843.4|105893.4|105843.4|105893|105843|5
1724373050000|2024-08-23 00:30:50|105893.3|105843.3|105889.7|105839.7|105898.2|105848.2|105889.7|105839.7|12
1724373060000|2024-08-23 00:31:00|105889.3|105839.3|105889.5|105839.5|105890.1|105840.1|105889.3|105839.3|7
1724373070000|2024-08-23 00:31:10|105889.3|105839.3|105889.2|105839.2|105889.6|105839.6|105889.2|105839.2|6
1724373080000|2024-08-23 00:31:20|105889.3|105839.3|105888.3|105838.3|105890.3|105840.3|105888.3|105838.3|7
1724373090000|2024-08-23 00:31:30|105888.6|105838.6|105886.9|105836.9|105888.6|105838.6|105886.9|105836.9|6
1724373100000|2024-08-23 00:31:40|105886.3|105836.3|105885.5|105835.5|105886.3|105836.3|105885.5|105835.5|7
1724373110000|2024-08-23 00:31:50|105886.3|105836.3|105886.3|105836.3|105886.6|105836.6|105886.3|105836.3|6
1724373120000|2024-08-23 00:32:00|105886.4|105836.4|105888.7|105838.7|105888.7|105838.7|105886.4|105836.4|8
1724373130000|2024-08-23 00:32:10|105889.8|105839.8|105893.2|105843.2|105893.2|105843.2|105889.8|105839.8|10
1724373150000|2024-08-23 00:32:30|105893.1|105843.1|105892.6|105842.6|105893.1|105843.1|105891.8|105841.8|7
1724373160000|2024-08-23 00:32:40|105892.8|105842.8|105892.1|105842.1|105892.8|105842.8|105891.9|105841.9|5
1724373170000|2024-08-23 00:32:50|105893.3|105843.3|105899.7|105849.7|105900.2|105850.2|105893.3|105843.3|9
1724373180000|2024-08-23 00:33:00|105900|105850|105898.3|105848.3|105900|105850|105898.3|105848.3|6
1724373190000|2024-08-23 00:33:10|105898.1|105848.1|105898.4|105848.4|105898.4|105848.4|105898.1|105848.1|4
1724373200000|2024-08-23 00:33:20|105898.8|105848.8|105900.2|105850.2|105900.4|105850.4|105898.8|105848.8|7
1724373210000|2024-08-23 00:33:30|105901.4|105851.4|105907|105857|105910.8|105860.8|105900|105850|18
1724373220000|2024-08-23 00:33:40|105909.4|105859.4|105907.3|105857.3|105909.4|105859.4|105907|105857|7
1724373230000|2024-08-23 00:33:50|105907.4|105857.4|105906.4|105856.4|105907.6|105857.6|105906.4|105856.4|6
1724373240000|2024-08-23 00:34:00|105906.5|105856.5|105906|105856|105906.7|105856.7|105905.8|105855.8|4
1724373250000|2024-08-23 00:34:10|105906.8|105856.8|105906.8|105856.8|105906.8|105856.8|105906.8|105856.8|1
1724373260000|2024-08-23 00:34:20|105906.7|105856.7|105906.7|105856.7|105906.7|105856.7|105906.5|105856.5|5
1724373270000|2024-08-23 00:34:30|105906.6|105856.6|105904.9|105854.9|105906.8|105856.8|105904.9|105854.9|9
1724373280000|2024-08-23 00:34:40|105905|105855|105904.8|105854.8|105905|105855|105904.8|105854.8|3
1724373290000|2024-08-23 00:34:50|105905.1|105855.1|105906.3|105856.3|105906.3|105856.3|105905.1|105855.1|5
1724373300000|2024-08-23 00:35:00|105907.2|105857.2|105904.6|105854.6|105908.7|105858.7|105904.6|105854.6|9
1724373310000|2024-08-23 00:35:10|105906.7|105856.7|105897|105847|105906.7|105856.7|105896.4|105846.4|19
1724373320000|2024-08-23 00:35:20|105896.8|105846.8|105891.1|105841.1|105896.8|105846.8|105890.7|105840.7|10
1724373330000|2024-08-23 00:35:30|105893.3|105843.3|105897.4|105847.4|105897.4|105847.4|105891.6|105841.6|8
1724373340000|2024-08-23 00:35:40|105895|105845|105894.4|105844.4|105897.4|105847.4|105894.4|105844.4|9
1724373350000|2024-08-23 00:35:50|105893.5|105843.5|105887.2|105837.2|105893.5|105843.5|105887.2|105837.2|10
1724373360000|2024-08-23 00:36:00|105887.3|105837.3|105888.6|105838.6|105888.6|105838.6|105887.3|105837.3|4
1724373370000|2024-08-23 00:36:10|105889.1|105839.1|105888.3|105838.3|105889.2|105839.2|105888.3|105838.3|6
1724373380000|2024-08-23 00:36:20|105888.1|105838.1|105888|105838|105888.1|105838.1|105888|105838|2
1724373390000|2024-08-23 00:36:30|105888.7|105838.7|105885.5|105835.5|105890.1|105840.1|105883.2|105833.2|12
1724373400000|2024-08-23 00:36:40|105885.8|105835.8|105891.1|105841.1|105891.6|105841.6|105883.4|105833.4|15
1724373410000|2024-08-23 00:36:50|105891.6|105841.6|105892.3|105842.3|105892.3|105842.3|105891.5|105841.5|5
1724373420000|2024-08-23 00:37:00|105892.7|105842.7|105897.4|105847.4|105898.3|105848.3|105892.7|105842.7|9
1724373430000|2024-08-23 00:37:10|105898.3|105848.3|105891.7|105841.7|105898.3|105848.3|105891.7|105841.7|9
1724373440000|2024-08-23 00:37:20|105891.5|105841.5|105893.7|105843.7|105893.7|105843.7|105891.5|105841.5|6
1724373450000|2024-08-23 00:37:30|105893.8|105843.8|105898.5|105848.5|105898.5|105848.5|105893.8|105843.8|9
1724373460000|2024-08-23 00:37:40|105897.4|105847.4|105895.2|105845.2|105897.4|105847.4|105894.9|105844.9|11
1724373470000|2024-08-23 00:37:50|105895.1|105845.1|105896.2|105846.2|105896.2|105846.2|105895.1|105845.1|3
1724373480000|2024-08-23 00:38:00|105896.4|105846.4|105897.6|105847.6|105897.6|105847.6|105896.4|105846.4|6
1724373490000|2024-08-23 00:38:10|105897.4|105847.4|105896.8|105846.8|105897.4|105847.4|105896.8|105846.8|4
1724373500000|2024-08-23 00:38:20|105896.9|105846.9|105895.2|105845.2|105897|105847|105895.2|105845.2|7
1724373510000|2024-08-23 00:38:30|105894.9|105844.9|105895.4|105845.4|105895.4|105845.4|105894.9|105844.9|4
1724373520000|2024-08-23 00:38:40|105895.2|105845.2|105894.7|105844.7|105895.2|105845.2|105894.3|105844.3|7
1724373530000|2024-08-23 00:38:50|105894.6|105844.6|105895.2|105845.2|105895.2|105845.2|105894.5|105844.5|5
1724373540000|2024-08-23 00:39:00|105895.5|105845.5|105894.4|105844.4|105895.6|105845.6|105894.4|105844.4|6
1724373550000|2024-08-23 00:39:10|105894.3|105844.3|105893.9|105843.9|105894.8|105844.8|105893.9|105843.9|5
1724373560000|2024-08-23 00:39:20|105894|105844|105896.3|105846.3|105896.4|105846.4|105894|105844|6
1724373570000|2024-08-23 00:39:30|105896.5|105846.5|105897.2|105847.2|105897.4|105847.4|105896.5|105846.5|5
1724373580000|2024-08-23 00:39:40|105897|105847|105897|105847|105897.2|105847.2|105896.9|105846.9|6
1724373590000|2024-08-23 00:39:50|105896.7|105846.7|105895.2|105845.2|105896.7|105846.7|105895|105845|5
1724373600000|2024-08-23 00:40:00|105895.1|105845.1|105895|105845|105895.1|105845.1|105895|105845|2
1724373610000|2024-08-23 00:40:10|105895.1|105845.1|105895.1|105845.1|105895.1|105845.1|105895.1|105845.1|1
1724373620000|2024-08-23 00:40:20|105895.4|105845.4|105895.4|105845.4|105895.4|105845.4|105895.3|105845.3|3
1724373630000|2024-08-23 00:40:30|105895.3|105845.3|105893.9|105843.9|105896.1|105846.1|105893.9|105843.9|9
1724373640000|2024-08-23 00:40:40|105894.4|105844.4|105893.8|105843.8|105894.4|105844.4|105893.8|105843.8|3
1724373650000|2024-08-23 00:40:50|105893.4|105843.4|105893.1|105843.1|105893.9|105843.9|105892.9|105842.9|6
1724373660000|2024-08-23 00:41:00|105893.2|105843.2|105892.9|105842.9|105893.7|105843.7|105892.4|105842.4|8
1724373670000|2024-08-23 00:41:10|105892.7|105842.7|105895|105845|105895|105845|105892.7|105842.7|5
1724373680000|2024-08-23 00:41:20|105894.1|105844.1|105894.1|105844.1|105894.1|105844.1|105894.1|105844.1|1
1724373690000|2024-08-23 00:41:30|105894.6|105844.6|105897.4|105847.4|105897.6|105847.6|105894.6|105844.6|6
1724373700000|2024-08-23 00:41:40|105897.1|105847.1|105899.3|105849.3|105899.7|105849.7|105897.1|105847.1|10
1724373710000|2024-08-23 00:41:50|105899.2|105849.2|105897.7|105847.7|105899.7|105849.7|105897.7|105847.7|10
1724373720000|2024-08-23 00:42:00|105897.8|105847.8|105896|105846|105897.8|105847.8|105896|105846|6
1724373730000|2024-08-23 00:42:10|105896.1|105846.1|105896.2|105846.2|105896.5|105846.5|105896.1|105846.1|4
1724373740000|2024-08-23 00:42:20|105896.5|105846.5|105896.8|105846.8|105897.2|105847.2|105896.5|105846.5|6
1724373750000|2024-08-23 00:42:30|105896.7|105846.7|105896.3|105846.3|105896.7|105846.7|105896.2|105846.2|4
1724373760000|2024-08-23 00:42:40|105896.2|105846.2|105896.5|105846.5|105896.5|105846.5|105896.2|105846.2|3
1724373770000|2024-08-23 00:42:50|105896.4|105846.4|105896.8|105846.8|105896.8|105846.8|105896.4|105846.4|2
1724373780000|2024-08-23 00:43:00|105896.7|105846.7|105896.6|105846.6|105896.8|105846.8|105896.6|105846.6|4
1724373790000|2024-08-23 00:43:10|105897|105847|105897.2|105847.2|105897.2|105847.2|105897|105847|3
1724373800000|2024-08-23 00:43:20|105896.6|105846.6|105895.6|105845.6|105896.6|105846.6|105895.6|105845.6|5
1724373810000|2024-08-23 00:43:30|105895.7|105845.7|105894|105844|105896|105846|105894|105844|8
1724373820000|2024-08-23 00:43:40|105893.8|105843.8|105893.9|105843.9|105894.6|105844.6|105893.7|105843.7|6
1724373830000|2024-08-23 00:43:50|105894.1|105844.1|105893.9|105843.9|105894.1|105844.1|105893.8|105843.8|5
1724373840000|2024-08-23 00:44:00|105893.8|105843.8|105893.3|105843.3|105894|105844|105893.3|105843.3|5
1724373850000|2024-08-23 00:44:10|105893.7|105843.7|105894|105844|105894|105844|105893.7|105843.7|3
1724373860000|2024-08-23 00:44:20|105893.8|105843.8|105890.4|105840.4|105893.8|105843.8|105890.4|105840.4|6
1724373870000|2024-08-23 00:44:30|105890.5|105840.5|105890.2|105840.2|105890.6|105840.6|105890.2|105840.2|4
1724373880000|2024-08-23 00:44:40|105890|105840|105889.9|105839.9|105890|105840|105889.9|105839.9|2
1724373890000|2024-08-23 00:44:50|105889.8|105839.8|105895.7|105845.7|105895.7|105845.7|105889.8|105839.8|12
1724373900000|2024-08-23 00:45:00|105896.2|105846.2|105899.8|105849.8|105899.8|105849.8|105895.9|105845.9|13
1724373910000|2024-08-23 00:45:10|105899.9|105849.9|105900.8|105850.8|105900.8|105850.8|105899.9|105849.9|5
1724373920000|2024-08-23 00:45:20|105900.2|105850.2|105898.8|105848.8|105900.2|105850.2|105898.5|105848.5|7
1724373930000|2024-08-23 00:45:30|105901.3|105851.3|105899.4|105849.4|105901.3|105851.3|105899.4|105849.4|6
1724373940000|2024-08-23 00:45:40|105899|105849|105895.7|105845.7|105899|105849|105895|105845|14
1724373950000|2024-08-23 00:45:50|105895.5|105845.5|105896|105846|105896.7|105846.7|105895.5|105845.5|6
1724373960000|2024-08-23 00:46:00|105895.9|105845.9|105896|105846|105896.3|105846.3|105895.7|105845.7|5
1724373970000|2024-08-23 00:46:10|105896.1|105846.1|105896.3|105846.3|105896.3|105846.3|105896.1|105846.1|2
1724373980000|2024-08-23 00:46:20|105896.4|105846.4|105894.3|105844.3|105896.6|105846.6|105894.3|105844.3|8
1724373990000|2024-08-23 00:46:30|105894.7|105844.7|105893.9|105843.9|105894.7|105844.7|105893.9|105843.9|5
1724374000000|2024-08-23 00:46:40|105893.4|105843.4|105892.1|105842.1|105893.4|105843.4|105892.1|105842.1|6
1724374010000|2024-08-23 00:46:50|105892.6|105842.6|105891.8|105841.8|105892.6|105842.6|105891.8|105841.8|3
1724374020000|2024-08-23 00:47:00|105892|105842|105890.6|105840.6|105892.5|105842.5|105890.6|105840.6|10
1724374030000|2024-08-23 00:47:10|105890.7|105840.7|105892.2|105842.2|105892.3|105842.3|105890.3|105840.3|8
1724374040000|2024-08-23 00:47:20|105892.1|105842.1|105892.3|105842.3|105892.3|105842.3|105892.1|105842.1|3
1724374050000|2024-08-23 00:47:30|105892.2|105842.2|105891.7|105841.7|105892.2|105842.2|105891.7|105841.7|6
1724374060000|2024-08-23 00:47:40|105891.8|105841.8|105892.2|105842.2|105892.2|105842.2|105891.8|105841.8|3
1724374070000|2024-08-23 00:47:50|105892.5|105842.5|105892|105842|105892.6|105842.6|105892|105842|5
1724374080000|2024-08-23 00:48:00|105892.4|105842.4|105896.4|105846.4|105896.4|105846.4|105892.4|105842.4|7
1724374090000|2024-08-23 00:48:10|105896.3|105846.3|105896.2|105846.2|105896.3|105846.3|105896.2|105846.2|2
1724374100000|2024-08-23 00:48:20|105895.8|105845.8|105895|105845|105895.8|105845.8|105894.6|105844.6|9
1724374110000|2024-08-23 00:48:30|105895.1|105845.1|105892.5|105842.5|105895.1|105845.1|105892.5|105842.5|8
1724374120000|2024-08-23 00:48:40|105893.2|105843.2|105892.5|105842.5|105893.2|105843.2|105892.5|105842.5|4
1724374130000|2024-08-23 00:48:50|105892.8|105842.8|105892.4|105842.4|105893.2|105843.2|105892.4|105842.4|9
1724374140000|2024-08-23 00:49:00|105892.9|105842.9|105891.1|105841.1|105892.9|105842.9|105891|105841|7
1724374150000|2024-08-23 00:49:10|105890|105840|105892.6|105842.6|105892.6|105842.6|105889.5|105839.5|8
1724374160000|2024-08-23 00:49:20|105893.7|105843.7|105894|105844|105894|105844|105893.7|105843.7|3
1724374170000|2024-08-23 00:49:30|105893.9|105843.9|105893.8|105843.8|105893.9|105843.9|105893.7|105843.7|3
1724374180000|2024-08-23 00:49:40|105893.2|105843.2|105893.1|105843.1|105893.3|105843.3|105892.9|105842.9|5
1724374190000|2024-08-23 00:49:50|105893|105843|105893.9|105843.9|105893.9|105843.9|105892.9|105842.9|5
1724374200000|2024-08-23 00:50:00|105893.8|105843.8|105893.5|105843.5|105894.5|105844.5|105893.3|105843.3|6
1724374210000|2024-08-23 00:50:10|105893.7|105843.7|105893.5|105843.5|105893.7|105843.7|105893.5|105843.5|2
1724374220000|2024-08-23 00:50:20|105892.8|105842.8|105892|105842|105892.8|105842.8|105892|105842|14
1724374230000|2024-08-23 00:50:30|105892.4|105842.4|105893|105843|105893|105843|105892.4|105842.4|4
1724374240000|2024-08-23 00:50:40|105892.7|105842.7|105892.7|105842.7|105892.7|105842.7|105892.7|105842.7|1
1724374250000|2024-08-23 00:50:50|105892.8|105842.8|105892.6|105842.6|105893.2|105843.2|105892.5|105842.5|6
1724374260000|2024-08-23 00:51:00|105893|105843|105896.2|105846.2|105896.2|105846.2|105893|105843|6
1724374270000|2024-08-23 00:51:10|105896.5|105846.5|105892.6|105842.6|105896.5|105846.5|105892.4|105842.4|14
1724374280000|2024-08-23 00:51:20|105893.3|105843.3|105894.1|105844.1|105894.3|105844.3|105893.2|105843.2|7
1724374290000|2024-08-23 00:51:30|105893.1|105843.1|105886.5|105836.5|105893.3|105843.3|105885.9|105835.9|24
1724374300000|2024-08-23 00:51:40|105885.4|105835.4|105885.5|105835.5|105885.9|105835.9|105885.4|105835.4|5
1724374310000|2024-08-23 00:51:50|105886.2|105836.2|105887|105837|105887|105837|105886.2|105836.2|5
1724374320000|2024-08-23 00:52:00|105886.3|105836.3|105889.4|105839.4|105889.4|105839.4|105886.3|105836.3|10
1724374330000|2024-08-23 00:52:10|105889.7|105839.7|105889.3|105839.3|105889.9|105839.9|105889.2|105839.2|8
1724374340000|2024-08-23 00:52:20|105889.8|105839.8|105886.1|105836.1|105889.8|105839.8|105883.6|105833.6|14
1724374350000|2024-08-23 00:52:30|105885.6|105835.6|105879.6|105829.6|105885.6|105835.6|105876.8|105826.8|25
1724374360000|2024-08-23 00:52:40|105879.3|105829.3|105887.5|105837.5|105893.5|105843.5|105879.3|105829.3|22
1724374370000|2024-08-23 00:52:50|105886.9|105836.9|105889.9|105839.9|105889.9|105839.9|105885.3|105835.3|20
1724374380000|2024-08-23 00:53:00|105890.5|105840.5|105885.8|105835.8|105890.5|105840.5|105885.5|105835.5|13
1724374390000|2024-08-23 00:53:10|105885.3|105835.3|105884.8|105834.8|105885.3|105835.3|105883.7|105833.7|10
1724374400000|2024-08-23 00:53:20|105884.3|105834.3|105883.5|105833.5|105886.2|105836.2|105883|105833|13
1724374410000|2024-08-23 00:53:30|105883.9|105833.9|105886.5|105836.5|105886.5|105836.5|105883.9|105833.9|12
1724374420000|2024-08-23 00:53:40|105886.4|105836.4|105886.9|105836.9|105887|105837|105886.1|105836.1|4
1724374430000|2024-08-23 00:53:50|105887|105837|105886.8|105836.8|105889.7|105839.7|105886.8|105836.8|14
1724374440000|2024-08-23 00:54:00|105887.2|105837.2|105883.2|105833.2|105887.2|105837.2|105881.1|105831.1|11
1724374450000|2024-08-23 00:54:10|105882.9|105832.9|105878.3|105828.3|105882.9|105832.9|105878.3|105828.3|14
1724374460000|2024-08-23 00:54:20|105878|105828|105872.8|105822.8|105878.1|105828.1|105872.8|105822.8|16
1724374470000|2024-08-23 00:54:30|105873.2|105823.2|105868.4|105818.4|105873.4|105823.4|105868.4|105818.4|15
1724374480000|2024-08-23 00:54:40|105870.1|105820.1|105867|105817|105870.6|105820.6|105864.7|105814.7|13
1724374490000|2024-08-23 00:54:50|105867.8|105817.8|105885.8|105835.8|105885.8|105835.8|105867.8|105817.8|15
1724374500000|2024-08-23 00:55:00|105895.4|105845.4|105893.9|105843.9|105898.2|105848.2|105887.7|105837.7|43
1724374510000|2024-08-23 00:55:10|105894.9|105844.9|105892.9|105842.9|105895.9|105845.9|105888.5|105838.5|36
1724374520000|2024-08-23 00:55:20|105892|105842|105888.8|105838.8|105892.9|105842.9|105887.2|105837.2|16
1724374530000|2024-08-23 00:55:30|105887.6|105837.6|105884.6|105834.6|105889.6|105839.6|105884.3|105834.3|16
1724374540000|2024-08-23 00:55:40|105886|105836|105884|105834|105886|105836|105883.7|105833.7|10
1724374550000|2024-08-23 00:55:50|105884.1|105834.1|105890|105840|105890|105840|105884.1|105834.1|18
1724374560000|2024-08-23 00:56:00|105888.2|105838.2|105897.4|105847.4|105897.4|105847.4|105885.7|105835.7|24
1724374570000|2024-08-23 00:56:10|105897.9|105847.9|105898.3|105848.3|105898.3|105848.3|105895.4|105845.4|14
1724374580000|2024-08-23 00:56:20|105898.9|105848.9|105889.8|105839.8|105900|105850|105884.5|105834.5|24
1724374590000|2024-08-23 00:56:30|105889.6|105839.6|105888.3|105838.3|105889.9|105839.9|105888.3|105838.3|6
1724374600000|2024-08-23 00:56:40|105889.3|105839.3|105893.2|105843.2|105895|105845|105889.3|105839.3|20
1724374610000|2024-08-23 00:56:50|105892.6|105842.6|105894.8|105844.8|105894.8|105844.8|105892.6|105842.6|16
1724374620000|2024-08-23 00:57:00|105895|105845|105895.2|105845.2|105895.4|105845.4|105894.3|105844.3|10
1724374630000|2024-08-23 00:57:10|105894.8|105844.8|105893.4|105843.4|105894.8|105844.8|105892.7|105842.7|7
1724374640000|2024-08-23 00:57:20|105893.8|105843.8|105892.7|105842.7|105893.8|105843.8|105892.7|105842.7|8
1724374650000|2024-08-23 00:57:30|105892.9|105842.9|105893.1|105843.1|105893.2|105843.2|105891.4|105841.4|13
1724374660000|2024-08-23 00:57:40|105893.5|105843.5|105898.2|105848.2|105898.5|105848.5|105893.5|105843.5|11
1724374670000|2024-08-23 00:57:50|105898.6|105848.6|105898.6|105848.6|105898.6|105848.6|105898.6|105848.6|1
1724374680000|2024-08-23 00:58:00|105898.2|105848.2|105898.2|105848.2|105898.2|105848.2|105898.2|105848.2|1
1724374690000|2024-08-23 00:58:10|105897.7|105847.7|105898.4|105848.4|105898.5|105848.5|105896|105846|13
1724374700000|2024-08-23 00:58:20|105898.5|105848.5|105897.8|105847.8|105898.8|105848.8|105897.5|105847.5|9
1724374710000|2024-08-23 00:58:30|105897.9|105847.9|105899.1|105849.1|105900|105850|105897.9|105847.9|11
1724374720000|2024-08-23 00:58:40|105900|105850|105895.7|105845.7|105900|105850|105895.7|105845.7|11
1724374730000|2024-08-23 00:58:50|105896.1|105846.1|105893.7|105843.7|105896.1|105846.1|105893.7|105843.7|6
1724374740000|2024-08-23 00:59:00|105893.1|105843.1|105893.3|105843.3|105893.9|105843.9|105892.1|105842.1|11
1724374750000|2024-08-23 00:59:10|105893.4|105843.4|105894|105844|105894.1|105844.1|105891.5|105841.5|14
1724374760000|2024-08-23 00:59:20|105894.1|105844.1|105894.1|105844.1|105894.1|105844.1|105894.1|105844.1|1
1724374770000|2024-08-23 00:59:30|105894.3|105844.3|105895.3|105845.3|105895.6|105845.6|105894.3|105844.3|6
1724374780000|2024-08-23 00:59:40|105894.5|105844.5|105891|105841|105894.5|105844.5|105891|105841|9
1724374790000|2024-08-23 00:59:50|105890.5|105840.5|105888.9|105838.9|105890.5|105840.5|105888.9|105838.9|5
1724374800000|2024-08-23 01:00:00|105889.5|105839.5|105899.1|105849.1|105899.4|105849.4|105888.9|105838.9|19
1724374810000|2024-08-23 01:00:10|105898.5|105848.5|105899|105849|105899|105849|105897.6|105847.6|9
1724374820000|2024-08-23 01:00:20|105899.1|105849.1|105899.5|105849.5|105899.5|105849.5|105899.1|105849.1|4
1724374830000|2024-08-23 01:00:30|105899.3|105849.3|105895.4|105845.4|105899.3|105849.3|105895.4|105845.4|5
1724374840000|2024-08-23 01:00:40|105895.2|105845.2|105893.3|105843.3|105895.5|105845.5|105893.3|105843.3|12
1724374850000|2024-08-23 01:00:50|105893|105843|105893.8|105843.8|105893.8|105843.8|105891.6|105841.6|13
1724374860000|2024-08-23 01:01:00|105892.8|105842.8|105896.8|105846.8|105896.8|105846.8|105891.1|105841.1|17
1724374870000|2024-08-23 01:01:10|105897.6|105847.6|105897.6|105847.6|105899|105849|105896.4|105846.4|11
1724374880000|2024-08-23 01:01:20|105897.2|105847.2|105893.6|105843.6|105897.2|105847.2|105893.6|105843.6|18
1724374890000|2024-08-23 01:01:30|105893.1|105843.1|105882.5|105832.5|105893.1|105843.1|105882.5|105832.5|19
1724374900000|2024-08-23 01:01:40|105883.3|105833.3|105881.4|105831.4|105883.3|105833.3|105881.4|105831.4|9
1724374910000|2024-08-23 01:01:50|105881|105831|105878.9|105828.9|105881|105831|105878.1|105828.1|15
1724374920000|2024-08-23 01:02:00|105878.7|105828.7|105874.8|105824.8|105879.8|105829.8|105874.4|105824.4|15
1724374930000|2024-08-23 01:02:10|105874.6|105824.6|105874.5|105824.5|105875.5|105825.5|105874.4|105824.4|11
1724374940000|2024-08-23 01:02:20|105875|105825|105872|105822|105875|105825|105871.5|105821.5|10
1724374950000|2024-08-23 01:02:30|105873.6|105823.6|105873|105823|105873.9|105823.9|105871.7|105821.7|17
1724374960000|2024-08-23 01:02:40|105872.5|105822.5|105879.1|105829.1|105879.1|105829.1|105872.5|105822.5|13
1724374970000|2024-08-23 01:02:50|105881|105831|105882.7|105832.7|105882.7|105832.7|105881|105831|3
1724374980000|2024-08-23 01:03:00|105882.3|105832.3|105884.6|105834.6|105884.6|105834.6|105881.4|105831.4|12
1724374990000|2024-08-23 01:03:10|105884.9|105834.9|105887.4|105837.4|105888.6|105838.6|105884.9|105834.9|15
1724375000000|2024-08-23 01:03:20|105887.9|105837.9|105889|105839|105889.6|105839.6|105886.2|105836.2|11
1724375010000|2024-08-23 01:03:30|105888.7|105838.7|105891.7|105841.7|105891.7|105841.7|105887.7|105837.7|17
1724375020000|2024-08-23 01:03:40|105890.6|105840.6|105894.5|105844.5|105895.5|105845.5|105890.5|105840.5|21
1724375030000|2024-08-23 01:03:50|105893.5|105843.5|105893.2|105843.2|105894.2|105844.2|105893|105843|6
1724375040000|2024-08-23 01:04:00|105893.4|105843.4|105893.3|105843.3|105893.6|105843.6|105891.7|105841.7|11
1724375050000|2024-08-23 01:04:10|105893|105843|105893.5|105843.5|105894.7|105844.7|105892.3|105842.3|11
1724375060000|2024-08-23 01:04:20|105893.1|105843.1|105890.1|105840.1|105893.1|105843.1|105890.1|105840.1|7
1724375070000|2024-08-23 01:04:30|105889.7|105839.7|105886.9|105836.9|105889.7|105839.7|105885.2|105835.2|16
1724375080000|2024-08-23 01:04:40|105887|105837|105887.9|105837.9|105887.9|105837.9|105885.9|105835.9|8
1724375090000|2024-08-23 01:04:50|105887.5|105837.5|105892.3|105842.3|105892.3|105842.3|105887.1|105837.1|15
1724375100000|2024-08-23 01:05:00|105892.5|105842.5|105891.5|105841.5|105892.7|105842.7|105891.5|105841.5|7
1724375110000|2024-08-23 01:05:10|105891.4|105841.4|105892.7|105842.7|105893.1|105843.1|105890.3|105840.3|15
1724375120000|2024-08-23 01:05:20|105892.6|105842.6|105891.1|105841.1|105892.6|105842.6|105889.5|105839.5|15
1724375130000|2024-08-23 01:05:30|105891.2|105841.2|105891.4|105841.4|105892.4|105842.4|105891.2|105841.2|9
1724375140000|2024-08-23 01:05:40|105891.2|105841.2|105891.7|105841.7|105893.2|105843.2|105890.7|105840.7|12
1724375150000|2024-08-23 01:05:50|105891.6|105841.6|105892.6|105842.6|105893.9|105843.9|105891.5|105841.5|13
1724375160000|2024-08-23 01:06:00|105892.2|105842.2|105889.9|105839.9|105892.2|105842.2|105884.2|105834.2|17
1724375170000|2024-08-23 01:06:10|105890|105840|105889.6|105839.6|105891.5|105841.5|105889.6|105839.6|17
1724375180000|2024-08-23 01:06:20|105887.9|105837.9|105883.6|105833.6|105887.9|105837.9|105883.6|105833.6|13
1724375190000|2024-08-23 01:06:30|105883.4|105833.4|105878.5|105828.5|105883.6|105833.6|105876.2|105826.2|17
1724375200000|2024-08-23 01:06:40|105878.4|105828.4|105878.4|105828.4|105878.8|105828.8|105877.9|105827.9|5
1724375210000|2024-08-23 01:06:50|105877.4|105827.4|105878.4|105828.4|105879|105829|105877.1|105827.1|8
1724375220000|2024-08-23 01:07:00|105878.5|105828.5|105878.7|105828.7|105878.7|105828.7|105877.5|105827.5|9
1724375230000|2024-08-23 01:07:10|105878.3|105828.3|105875.8|105825.8|105878.7|105828.7|105875.5|105825.5|11
1724375240000|2024-08-23 01:07:20|105875.9|105825.9|105875.6|105825.6|105875.9|105825.9|105874.7|105824.7|16
1724375250000|2024-08-23 01:07:30|105876.5|105826.5|105872.3|105822.3|105879.7|105829.7|105872.3|105822.3|30
1724375260000|2024-08-23 01:07:40|105871.5|105821.5|105869.2|105819.2|105871.5|105821.5|105869.2|105819.2|9
1724375270000|2024-08-23 01:07:50|105869|105819|105862.4|105812.4|105869|105819|105862.4|105812.4|13
1724375280000|2024-08-23 01:08:00|105862.8|105812.8|105859.1|105809.1|105862.8|105812.8|105856.3|105806.3|16
1724375290000|2024-08-23 01:08:10|105859.2|105809.2|105859.2|105809.2|105861|105811|105858.8|105808.8|19
1724375300000|2024-08-23 01:08:20|105858.9|105808.9|105857.7|105807.7|105858.9|105808.9|105857.1|105807.1|11
1724375310000|2024-08-23 01:08:30|105857.2|105807.2|105861.9|105811.9|105861.9|105811.9|105857.2|105807.2|12
1724375320000|2024-08-23 01:08:40|105861|105811|105859.3|105809.3|105862|105812|105858.8|105808.8|15
1724375340000|2024-08-23 01:09:00|105860|105810|105858.5|105808.5|105860.1|105810.1|105858.5|105808.5|9
1724375350000|2024-08-23 01:09:10|105858.1|105808.1|105857.5|105807.5|105858.4|105808.4|105856.7|105806.7|19
1724375360000|2024-08-23 01:09:20|105857.2|105807.2|105860.4|105810.4|105861|105811|105857.2|105807.2|14
1724375370000|2024-08-23 01:09:30|105860.9|105810.9|105862.7|105812.7|105864.3|105814.3|105860.9|105810.9|15
1724375380000|2024-08-23 01:09:40|105863.1|105813.1|105862.1|105812.1|105863.1|105813.1|105862|105812|5
1724375390000|2024-08-23 01:09:50|105862.2|105812.2|105860.9|105810.9|105862.4|105812.4|105860.9|105810.9|6
1724375400000|2024-08-23 01:10:00|105861.3|105811.3|105865.7|105815.7|105865.7|105815.7|105861.3|105811.3|11
1724375410000|2024-08-23 01:10:10|105865.4|105815.4|105867.9|105817.9|105868.8|105818.8|105865.4|105815.4|12
1724375420000|2024-08-23 01:10:20|105868|105818|105867.4|105817.4|105868.3|105818.3|105867.4|105817.4|4
1724375430000|2024-08-23 01:10:30|105867|105817|105869.4|105819.4|105869.7|105819.7|105867|105817|13
1724375440000|2024-08-23 01:10:40|105869.5|105819.5|105874.2|105824.2|105874.7|105824.7|105869.5|105819.5|19
1724375450000|2024-08-23 01:10:50|105875|105825|105876.1|105826.1|105876.1|105826.1|105875|105825|4
1724375460000|2024-08-23 01:11:00|105875.6|105825.6|105875|105825|105875.6|105825.6|105875|105825|3
1724375470000|2024-08-23 01:11:10|105874.9|105824.9|105874.9|105824.9|105874.9|105824.9|105874.9|105824.9|1
1724375480000|2024-08-23 01:11:20|105874.8|105824.8|105873.7|105823.7|105874.8|105824.8|105873.7|105823.7|6
1724375490000|2024-08-23 01:11:30|105873.5|105823.5|105868.3|105818.3|105873.5|105823.5|105867.7|105817.7|10
1724375500000|2024-08-23 01:11:40|105868.7|105818.7|105870.4|105820.4|105870.4|105820.4|105868.7|105818.7|5
1724375510000|2024-08-23 01:11:50|105870.3|105820.3|105870.2|105820.2|105870.3|105820.3|105870.1|105820.1|4
1724375520000|2024-08-23 01:12:00|105870.3|105820.3|105869.8|105819.8|105870.9|105820.9|105869.8|105819.8|6
1724375530000|2024-08-23 01:12:10|105869.9|105819.9|105869.7|105819.7|105870|105820|105869.7|105819.7|5
1724375540000|2024-08-23 01:12:20|105869.8|105819.8|105869.8|105819.8|105869.8|105819.8|105869.8|105819.8|1
1724375550000|2024-08-23 01:12:30|105869.7|105819.7|105869.5|105819.5|105869.7|105819.7|105869.4|105819.4|3
1724375560000|2024-08-23 01:12:40|105869.4|105819.4|105869.3|105819.3|105869.4|105819.4|105869.3|105819.3|2
1724375570000|2024-08-23 01:12:50|105868.8|105818.8|105864.6|105814.6|105868.8|105818.8|105864.6|105814.6|9
1724375580000|2024-08-23 01:13:00|105865.4|105815.4|105862.2|105812.2|105865.4|105815.4|105861.3|105811.3|9
1724375590000|2024-08-23 01:13:10|105861.8|105811.8|105861.8|105811.8|105861.8|105811.8|105861.8|105811.8|1
1724375600000|2024-08-23 01:13:20|105861.9|105811.9|105861.8|105811.8|105861.9|105811.9|105861.8|105811.8|2
1724375610000|2024-08-23 01:13:30|105861|105811|105867.4|105817.4|105867.4|105817.4|105861|105811|9
1724375620000|2024-08-23 01:13:40|105867.7|105817.7|105867.9|105817.9|105867.9|105817.9|105867.7|105817.7|2
1724375630000|2024-08-23 01:13:50|105867.6|105817.6|105868.6|105818.6|105869.7|105819.7|105867.6|105817.6|9
1724375640000|2024-08-23 01:14:00|105868.2|105818.2|105867|105817|105868.2|105818.2|105867|105817|6
1724375650000|2024-08-23 01:14:10|105866.7|105816.7|105866.7|105816.7|105866.7|105816.7|105866.7|105816.7|1
1724375660000|2024-08-23 01:14:20|105867.1|105817.1|105868.5|105818.5|105868.5|105818.5|105867.1|105817.1|5
1724375670000|2024-08-23 01:14:30|105868.6|105818.6|105868.3|105818.3|105868.6|105818.6|105868.3|105818.3|3
1724375680000|2024-08-23 01:14:40|105868.4|105818.4|105868.6|105818.6|105868.8|105818.8|105868.4|105818.4|3
1724375690000|2024-08-23 01:14:50|105868.7|105818.7|105868.7|105818.7|105868.7|105818.7|105868.6|105818.6|3
1724375700000|2024-08-23 01:15:00|105869.1|105819.1|105869.8|105819.8|105869.8|105819.8|105868.8|105818.8|9
1724375710000|2024-08-23 01:15:10|105869.7|105819.7|105879.2|105829.2|105879.2|105829.2|105869.7|105819.7|17
1724375720000|2024-08-23 01:15:20|105879.7|105829.7|105880.8|105830.8|105881.1|105831.1|105879.7|105829.7|5
1724375730000|2024-08-23 01:15:30|105880.7|105830.7|105880.3|105830.3|105880.8|105830.8|105880.3|105830.3|6
1724375740000|2024-08-23 01:15:40|105880.4|105830.4|105879.9|105829.9|105880.4|105830.4|105879.2|105829.2|7
1724375750000|2024-08-23 01:15:50|105879|105829|105874.7|105824.7|105879|105829|105873.8|105823.8|7
1724375760000|2024-08-23 01:16:00|105874.3|105824.3|105871.4|105821.4|105874.3|105824.3|105871.2|105821.2|9
1724375770000|2024-08-23 01:16:10|105871|105821|105870.1|105820.1|105871|105821|105870.1|105820.1|4
1724375780000|2024-08-23 01:16:20|105869.7|105819.7|105869.6|105819.6|105870.4|105820.4|105868.8|105818.8|7
1724375790000|2024-08-23 01:16:30|105869.9|105819.9|105866.7|105816.7|105869.9|105819.9|105865.8|105815.8|13
1724375800000|2024-08-23 01:16:40|105866.6|105816.6|105864.1|105814.1|105866.6|105816.6|105864.1|105814.1|8
1724375810000|2024-08-23 01:16:50|105864|105814|105862.2|105812.2|105864|105814|105862.2|105812.2|3
1724375820000|2024-08-23 01:17:00|105861.2|105811.2|105860.9|105810.9|105862.2|105812.2|105860.6|105810.6|8
1724375830000|2024-08-23 01:17:10|105860.7|105810.7|105861.4|105811.4|105861.4|105811.4|105860.3|105810.3|11
1724375840000|2024-08-23 01:17:20|105861.3|105811.3|105860|105810|105861.3|105811.3|105859.6|105809.6|7
1724375850000|2024-08-23 01:17:30|105860.1|105810.1|105861.1|105811.1|105861.1|105811.1|105860.1|105810.1|5
1724375860000|2024-08-23 01:17:40|105861.2|105811.2|105861.3|105811.3|105861.4|105811.4|105861.2|105811.2|5
1724375880000|2024-08-23 01:18:00|105862|105812|105862.6|105812.6|105863.9|105813.9|105862|105812|7
1724375890000|2024-08-23 01:18:10|105862.3|105812.3|105854.5|105804.5|105862.3|105812.3|105854.4|105804.4|11
1724375900000|2024-08-23 01:18:20|105853.5|105803.5|105854.4|105804.4|105854.8|105804.8|105853.5|105803.5|6
1724375910000|2024-08-23 01:18:30|105854.3|105804.3|105852.6|105802.6|105854.3|105804.3|105852.1|105802.1|9
1724375920000|2024-08-23 01:18:40|105852.5|105802.5|105876.2|105826.2|105877.5|105827.5|105852|105802|31
1724375930000|2024-08-23 01:18:50|105877|105827|105874.1|105824.1|105878.6|105828.6|105874|105824|22
1724375940000|2024-08-23 01:19:00|105874.2|105824.2|105873.5|105823.5|105874.2|105824.2|105872.5|105822.5|9
1724375950000|2024-08-23 01:19:10|105873.6|105823.6|105875.1|105825.1|105877|105827|105873.6|105823.6|11
1724375960000|2024-08-23 01:19:20|105874.9|105824.9|105872|105822|105874.9|105824.9|105866.2|105816.2|19
1724375970000|2024-08-23 01:19:30|105872.2|105822.2|105881.4|105831.4|105881.4|105831.4|105872.2|105822.2|18
1724375980000|2024-08-23 01:19:40|105881.8|105831.8|105881.6|105831.6|105881.8|105831.8|105879.8|105829.8|6
1724375990000|2024-08-23 01:19:50|105881.5|105831.5|105885.2|105835.2|105885.2|105835.2|105881.5|105831.5|17
1724376000000|2024-08-23 01:20:00|105885.3|105835.3|105887.2|105837.2|105888.5|105838.5|105885.3|105835.3|17
1724376010000|2024-08-23 01:20:10|105887.7|105837.7|105886.8|105836.8|105887.7|105837.7|105885.7|105835.7|8
1724376020000|2024-08-23 01:20:20|105885.9|105835.9|105886.3|105836.3|105886.3|105836.3|105884.6|105834.6|10
1724376030000|2024-08-23 01:20:30|105886.6|105836.6|105885.9|105835.9|105886.9|105836.9|105885.8|105835.8|9
1724376040000|2024-08-23 01:20:40|105885.8|105835.8|105883.7|105833.7|105886.1|105836.1|105883.7|105833.7|7
1724376050000|2024-08-23 01:20:50|105883.8|105833.8|105881.9|105831.9|105883.9|105833.9|105881.6|105831.6|8
1724376060000|2024-08-23 01:21:00|105882.3|105832.3|105885.9|105835.9|105885.9|105835.9|105881.9|105831.9|10
1724376070000|2024-08-23 01:21:10|105886.7|105836.7|105886.4|105836.4|105887.1|105837.1|105886.4|105836.4|6
1724376080000|2024-08-23 01:21:20|105886.3|105836.3|105885.8|105835.8|105886.5|105836.5|105885.8|105835.8|6
1724376090000|2024-08-23 01:21:30|105885.6|105835.6|105883.7|105833.7|105886.4|105836.4|105882.5|105832.5|11
1724376100000|2024-08-23 01:21:40|105884.4|105834.4|105888.8|105838.8|105888.8|105838.8|105884.4|105834.4|12
1724376110000|2024-08-23 01:21:50|105888.3|105838.3|105885.3|105835.3|105888.7|105838.7|105885.3|105835.3|10
1724376120000|2024-08-23 01:22:00|105885.2|105835.2|105882.2|105832.2|105885.2|105835.2|105882.2|105832.2|11
1724376130000|2024-08-23 01:22:10|105882.3|105832.3|105883.2|105833.2|105883.4|105833.4|105881.9|105831.9|8
1724376140000|2024-08-23 01:22:20|105883|105833|105880|105830|105883.1|105833.1|105880|105830|6
1724376150000|2024-08-23 01:22:30|105880.1|105830.1|105879.6|105829.6|105880.2|105830.2|105878.5|105828.5|8
1724376160000|2024-08-23 01:22:40|105879.5|105829.5|105877.8|105827.8|105879.5|105829.5|105877.7|105827.7|6
1724376170000|2024-08-23 01:22:50|105879.3|105829.3|105879.5|105829.5|105879.5|105829.5|105879|105829|5
1724376180000|2024-08-23 01:23:00|105880.1|105830.1|105872.4|105822.4|105880.1|105830.1|105870.3|105820.3|26
1724376190000|2024-08-23 01:23:10|105872|105822|105870.9|105820.9|105872.5|105822.5|105868.4|105818.4|15
1724376200000|2024-08-23 01:23:20|105870.5|105820.5|105870.5|105820.5|105871.5|105821.5|105870.1|105820.1|12
1724376210000|2024-08-23 01:23:30|105870.9|105820.9|105868.3|105818.3|105870.9|105820.9|105868.3|105818.3|11
1724376220000|2024-08-23 01:23:40|105868.4|105818.4|105867.9|105817.9|105868.5|105818.5|105866.9|105816.9|9
1724376230000|2024-08-23 01:23:50|105868.2|105818.2|105867.4|105817.4|105868.4|105818.4|105867.4|105817.4|6
1724376240000|2024-08-23 01:24:00|105866.8|105816.8|105868.3|105818.3|105868.3|105818.3|105866.8|105816.8|13
1724376250000|2024-08-23 01:24:10|105868.4|105818.4|105867.6|105817.6|105870.4|105820.4|105867.6|105817.6|17
1724376260000|2024-08-23 01:24:20|105867.9|105817.9|105864.8|105814.8|105867.9|105817.9|105863.8|105813.8|21
1724376270000|2024-08-23 01:24:30|105865.3|105815.3|105862.3|105812.3|105865.3|105815.3|105862.3|105812.3|11
1724376280000|2024-08-23 01:24:40|105862.1|105812.1|105859.5|105809.5|105862.1|105812.1|105859.4|105809.4|10
1724376290000|2024-08-23 01:24:50|105859.6|105809.6|105858.1|105808.1|105859.8|105809.8|105857.3|105807.3|8
1724376300000|2024-08-23 01:25:00|105857.9|105807.9|105853.7|105803.7|105857.9|105807.9|105852.6|105802.6|18
1724376310000|2024-08-23 01:25:10|105853.9|105803.9|105853.2|105803.2|105854.1|105804.1|105851.2|105801.2|20
1724376320000|2024-08-23 01:25:20|105853.1|105803.1|105843.6|105793.6|105853.1|105803.1|105843.6|105793.6|24
1724376330000|2024-08-23 01:25:30|105843|105793|105845.8|105795.8|105845.8|105795.8|105843|105793|17
1724376340000|2024-08-23 01:25:40|105845.4|105795.4|105841.8|105791.8|105846.6|105796.6|105841.8|105791.8|15
1724376350000|2024-08-23 01:25:50|105842|105792|105844.3|105794.3|105844.3|105794.3|105842|105792|13
1724376360000|2024-08-23 01:26:00|105845.4|105795.4|105847.3|105797.3|105848.6|105798.6|105844.9|105794.9|12
1724376370000|2024-08-23 01:26:10|105847.4|105797.4|105847.9|105797.9|105848|105798|105847.4|105797.4|4
1724376380000|2024-08-23 01:26:20|105847.6|105797.6|105845.1|105795.1|105847.6|105797.6|105845.1|105795.1|7
1724376390000|2024-08-23 01:26:30|105844.8|105794.8|105844.7|105794.7|105844.8|105794.8|105844.6|105794.6|4
1724376400000|2024-08-23 01:26:40|105845.6|105795.6|105846|105796|105846.8|105796.8|105845.6|105795.6|5
1724376410000|2024-08-23 01:26:50|105847.1|105797.1|105846|105796|105847.1|105797.1|105845.8|105795.8|4
1724376420000|2024-08-23 01:27:00|105846.1|105796.1|105845.8|105795.8|105846.1|105796.1|105845.6|105795.6|6
1724376430000|2024-08-23 01:27:10|105845.9|105795.9|105845.8|105795.8|105845.9|105795.9|105845.8|105795.8|2
1724376440000|2024-08-23 01:27:20|105845.9|105795.9|105842.6|105792.6|105845.9|105795.9|105842.6|105792.6|7
1724376450000|2024-08-23 01:27:30|105842.5|105792.5|105843.3|105793.3|105843.4|105793.4|105841.5|105791.5|11
1724376460000|2024-08-23 01:27:40|105843.2|105793.2|105843.2|105793.2|105843.2|105793.2|105843.2|105793.2|1
1724376470000|2024-08-23 01:27:50|105843.5|105793.5|105842.9|105792.9|105844.6|105794.6|105842.2|105792.2|10
1724376480000|2024-08-23 01:28:00|105843|105793|105842.4|105792.4|105843|105793|105842.4|105792.4|4
1724376490000|2024-08-23 01:28:10|105842.3|105792.3|105843.2|105793.2|105843.2|105793.2|105841.8|105791.8|5
1724376500000|2024-08-23 01:28:20|105843.4|105793.4|105844.4|105794.4|105845.8|105795.8|105843|105793|15
1724376510000|2024-08-23 01:28:30|105845|105795|105844.8|105794.8|105845.8|105795.8|105844.2|105794.2|13
1724376520000|2024-08-23 01:28:40|105845.3|105795.3|105845.1|105795.1|105846.9|105796.9|105844.8|105794.8|11
1724376530000|2024-08-23 01:28:50|105844.7|105794.7|105845.3|105795.3|105846.3|105796.3|105844.7|105794.7|11
1724376540000|2024-08-23 01:29:00|105844.9|105794.9|105844.5|105794.5|105845|105795|105844.1|105794.1|9
1724376550000|2024-08-23 01:29:10|105844.2|105794.2|105843.6|105793.6|105844.2|105794.2|105843.3|105793.3|12
1724376560000|2024-08-23 01:29:20|105843.3|105793.3|105841.8|105791.8|105843.5|105793.5|105841.8|105791.8|9
1724376570000|2024-08-23 01:29:30|105841.4|105791.4|105840.7|105790.7|105841.4|105791.4|105840.6|105790.6|7
1724376580000|2024-08-23 01:29:40|105840.2|105790.2|105841.3|105791.3|105841.7|105791.7|105840.2|105790.2|7
1724376590000|2024-08-23 01:29:50|105841.4|105791.4|105844.8|105794.8|105845.3|105795.3|105841.2|105791.2|14
1724376600000|2024-08-23 01:30:00|105844.7|105794.7|105846.9|105796.9|105846.9|105796.9|105844.3|105794.3|11
1724376610000|2024-08-23 01:30:10|105847.3|105797.3|105859|105809|105859.9|105809.9|105847.2|105797.2|37
1724376620000|2024-08-23 01:30:20|105858.6|105808.6|105858.5|105808.5|105860.7|105810.7|105855.2|105805.2|55
1724376630000|2024-08-23 01:30:30|105858.4|105808.4|105861.2|105811.2|105862.5|105812.5|105858.1|105808.1|24
1724376640000|2024-08-23 01:30:40|105861.5|105811.5|105861.6|105811.6|105862.2|105812.2|105861.4|105811.4|8
1724376650000|2024-08-23 01:30:50|105861.2|105811.2|105856.8|105806.8|105862.3|105812.3|105856.8|105806.8|18
1724376660000|2024-08-23 01:31:00|105857.7|105807.7|105859.1|105809.1|105859.3|105809.3|105856.7|105806.7|37
1724376670000|2024-08-23 01:31:10|105859|105809|105859.4|105809.4|105859.5|105809.5|105858.8|105808.8|8
1724376680000|2024-08-23 01:31:20|105860|105810|105859.8|105809.8|105860.1|105810.1|105859.6|105809.6|7
1724376690000|2024-08-23 01:31:30|105860.6|105810.6|105862.5|105812.5|105862.7|105812.7|105860.6|105810.6|6
1724376700000|2024-08-23 01:31:40|105863.4|105813.4|105861.3|105811.3|105863.9|105813.9|105861|105811|25
1724376710000|2024-08-23 01:31:50|105861.5|105811.5|105863|105813|105863.7|105813.7|105861.4|105811.4|21
1724376720000|2024-08-23 01:32:00|105861.1|105811.1|105859.9|105809.9|105861.1|105811.1|105859.2|105809.2|11
1724376730000|2024-08-23 01:32:10|105859.4|105809.4|105858.9|105808.9|105859.5|105809.5|105857.6|105807.6|12
1724376740000|2024-08-23 01:32:20|105858.4|105808.4|105858.2|105808.2|105858.8|105808.8|105857.8|105807.8|9
1724376750000|2024-08-23 01:32:30|105858.6|105808.6|105859.4|105809.4|105859.4|105809.4|105858.2|105808.2|7
1724376760000|2024-08-23 01:32:40|105859.3|105809.3|105866|105816|105866|105816|105856.6|105806.6|17
1724376770000|2024-08-23 01:32:50|105865.7|105815.7|105872.5|105822.5|105872.9|105822.9|105865.3|105815.3|14
1724376780000|2024-08-23 01:33:00|105872.6|105822.6|105873.1|105823.1|105873.1|105823.1|105872.1|105822.1|8
1724376790000|2024-08-23 01:33:10|105872.2|105822.2|105872.2|105822.2|105872.2|105822.2|105872.1|105822.1|3
1724376800000|2024-08-23 01:33:20|105872.6|105822.6|105872.2|105822.2|105873.3|105823.3|105872.2|105822.2|8
1724376810000|2024-08-23 01:33:30|105871.8|105821.8|105879|105829|105879|105829|105871.7|105821.7|14
1724376820000|2024-08-23 01:33:40|105878.4|105828.4|105878.5|105828.5|105878.8|105828.8|105877.6|105827.6|6
1724376830000|2024-08-23 01:33:50|105878.9|105828.9|105890.3|105840.3|105890.5|105840.5|105878.7|105828.7|19
1724376840000|2024-08-23 01:34:00|105890.4|105840.4|105887.7|105837.7|105890.4|105840.4|105887.2|105837.2|14
1724376850000|2024-08-23 01:34:10|105887.3|105837.3|105888.2|105838.2|105888.2|105838.2|105887.3|105837.3|5
1724376860000|2024-08-23 01:34:20|105887.8|105837.8|105887.8|105837.8|105887.8|105837.8|105887.1|105837.1|8
1724376870000|2024-08-23 01:34:30|105887.7|105837.7|105886.4|105836.4|105887.7|105837.7|105886.1|105836.1|10
1724376880000|2024-08-23 01:34:40|105886.6|105836.6|105885.7|105835.7|105887.6|105837.6|105885.2|105835.2|17
1724376890000|2024-08-23 01:34:50|105885.6|105835.6|105885.7|105835.7|105886.3|105836.3|105884.2|105834.2|13
1724376900000|2024-08-23 01:35:00|105885.3|105835.3|105881.3|105831.3|105885.4|105835.4|105881.3|105831.3|11
1724376910000|2024-08-23 01:35:10|105880.8|105830.8|105873|105823|105881.2|105831.2|105872.6|105822.6|21
1724376920000|2024-08-23 01:35:20|105873.2|105823.2|105870.6|105820.6|105873.5|105823.5|105869.1|105819.1|11
1724376930000|2024-08-23 01:35:30|105871.5|105821.5|105868.5|105818.5|105872.8|105822.8|105868.5|105818.5|7
1724376940000|2024-08-23 01:35:40|105868.3|105818.3|105867.8|105817.8|105869.1|105819.1|105867.8|105817.8|8
1724376950000|2024-08-23 01:35:50|105867.9|105817.9|105867.7|105817.7|105867.9|105817.9|105867.7|105817.7|3
1724376960000|2024-08-23 01:36:00|105868.6|105818.6|105867.9|105817.9|105868.6|105818.6|105867.8|105817.8|3
1724376970000|2024-08-23 01:36:10|105868|105818|105867.2|105817.2|105868|105818|105866.8|105816.8|11
1724376980000|2024-08-23 01:36:20|105866.7|105816.7|105856.5|105806.5|105866.7|105816.7|105856.5|105806.5|22
1724376990000|2024-08-23 01:36:30|105856.4|105806.4|105854.9|105804.9|105857.1|105807.1|105854.9|105804.9|11
1724377000000|2024-08-23 01:36:40|105855.1|105805.1|105855.6|105805.6|105855.6|105805.6|105854|105804|11
1724377010000|2024-08-23 01:36:50|105856|105806|105857.9|105807.9|105859|105809|105856|105806|12
1724377020000|2024-08-23 01:37:00|105858.1|105808.1|105857.9|105807.9|105858.3|105808.3|105857.9|105807.9|4
1724377030000|2024-08-23 01:37:10|105858|105808|105861.2|105811.2|105861.4|105811.4|105857.8|105807.8|13
1724377040000|2024-08-23 01:37:20|105860.8|105810.8|105859.4|105809.4|105860.8|105810.8|105859.3|105809.3|6
1724377050000|2024-08-23 01:37:30|105860.2|105810.2|105861.2|105811.2|105861.2|105811.2|105860.2|105810.2|2
1724377060000|2024-08-23 01:37:40|105861.1|105811.1|105861.9|105811.9|105861.9|105811.9|105861.1|105811.1|5
1724377070000|2024-08-23 01:37:50|105861.7|105811.7|105861.5|105811.5|105861.7|105811.7|105861.5|105811.5|3
1724377080000|2024-08-23 01:38:00|105861|105811|105861.6|105811.6|105861.7|105811.7|105861|105811|6
1724377090000|2024-08-23 01:38:10|105861.7|105811.7|105861|105811|105861.7|105811.7|105861|105811|3
1724377100000|2024-08-23 01:38:20|105861.4|105811.4|105862.7|105812.7|105862.7|105812.7|105861.4|105811.4|5
1724377110000|2024-08-23 01:38:30|105862.8|105812.8|105863.4|105813.4|105863.8|105813.8|105862.3|105812.3|6
1724377120000|2024-08-23 01:38:40|105863.8|105813.8|105863.8|105813.8|105864.3|105814.3|105863.8|105813.8|5
1724377130000|2024-08-23 01:38:50|105863.5|105813.5|105862.8|105812.8|105863.5|105813.5|105862.8|105812.8|5
1724377140000|2024-08-23 01:39:00|105863.2|105813.2|105863.3|105813.3|105863.6|105813.6|105863.2|105813.2|5
1724377150000|2024-08-23 01:39:10|105863.1|105813.1|105862.9|105812.9|105863.5|105813.5|105862.9|105812.9|7
1724377160000|2024-08-23 01:39:20|105862.5|105812.5|105863.7|105813.7|105863.7|105813.7|105862.5|105812.5|13
1724377170000|2024-08-23 01:39:30|105863.2|105813.2|105862.9|105812.9|105863.9|105813.9|105862.7|105812.7|12
1724377180000|2024-08-23 01:39:40|105863.3|105813.3|105859|105809|105863.3|105813.3|105859|105809|13
1724377190000|2024-08-23 01:39:50|105859.4|105809.4|105862.8|105812.8|105862.8|105812.8|105859.4|105809.4|7
1724377200000|2024-08-23 01:40:00|105863.3|105813.3|105862.6|105812.6|105864.2|105814.2|105862.6|105812.6|8
1724377210000|2024-08-23 01:40:10|105862.5|105812.5|105862.9|105812.9|105863.8|105813.8|105862|105812|19
1724377220000|2024-08-23 01:40:20|105862.7|105812.7|105860.7|105810.7|105863.8|105813.8|105860.7|105810.7|12
1724377230000|2024-08-23 01:40:30|105860.3|105810.3|105848.7|105798.7|105860.3|105810.3|105848.7|105798.7|21
1724377240000|2024-08-23 01:40:40|105848.6|105798.6|105848.7|105798.7|105848.7|105798.7|105848.6|105798.6|2
1724377250000|2024-08-23 01:40:50|105849.2|105799.2|105847.6|105797.6|105849.2|105799.2|105847.6|105797.6|8
1724377260000|2024-08-23 01:41:00|105847.7|105797.7|105836.7|105786.7|105847.7|105797.7|105836.7|105786.7|12
1724377270000|2024-08-23 01:41:10|105836.3|105786.3|105835.6|105785.6|105836.3|105786.3|105835.2|105785.2|6
1724377280000|2024-08-23 01:41:20|105835.2|105785.2|105836.4|105786.4|105836.4|105786.4|105835.2|105785.2|8
1724377290000|2024-08-23 01:41:30|105836.1|105786.1|105834.3|105784.3|105836.1|105786.1|105834.3|105784.3|6
1724377300000|2024-08-23 01:41:40|105834.2|105784.2|105837.6|105787.6|105837.6|105787.6|105834.2|105784.2|12
1724377310000|2024-08-23 01:41:50|105836.3|105786.3|105835.7|105785.7|105836.3|105786.3|105833.2|105783.2|10
1724377320000|2024-08-23 01:42:00|105836|105786|105836.7|105786.7|105837|105787|105835.4|105785.4|8
1724377330000|2024-08-23 01:42:10|105836.5|105786.5|105834.7|105784.7|105836.8|105786.8|105834.7|105784.7|6
1724377340000|2024-08-23 01:42:20|105834.3|105784.3|105833.8|105783.8|105834.7|105784.7|105833.8|105783.8|7
1724377350000|2024-08-23 01:42:30|105833.7|105783.7|105834|105784|105834.1|105784.1|105833.7|105783.7|3
1724377360000|2024-08-23 01:42:40|105833.6|105783.6|105831.4|105781.4|105833.7|105783.7|105831.4|105781.4|7
1724377370000|2024-08-23 01:42:50|105831.1|105781.1|105830.5|105780.5|105831.1|105781.1|105830.5|105780.5|3
1724377380000|2024-08-23 01:43:00|105830|105780|105830|105780|105830|105780|105829.6|105779.6|5
1724377390000|2024-08-23 01:43:10|105830.4|105780.4|105831.5|105781.5|105831.5|105781.5|105830.4|105780.4|9
1724377400000|2024-08-23 01:43:20|105831.9|105781.9|105832|105782|105832|105782|105831.9|105781.9|2
1724377410000|2024-08-23 01:43:30|105832.4|105782.4|105835.3|105785.3|105836.5|105786.5|105832.4|105782.4|6
1724377420000|2024-08-23 01:43:40|105835.1|105785.1|105836.1|105786.1|105836.2|105786.2|105835.1|105785.1|5
1724377430000|2024-08-23 01:43:50|105836.2|105786.2|105841.1|105791.1|105841.1|105791.1|105836.2|105786.2|7
1724377440000|2024-08-23 01:44:00|105841.2|105791.2|105840.4|105790.4|105841.4|105791.4|105840.4|105790.4|7
1724377450000|2024-08-23 01:44:10|105840.9|105790.9|105840.8|105790.8|105841.2|105791.2|105840.8|105790.8|6
1724377460000|2024-08-23 01:44:20|105841.2|105791.2|105840.9|105790.9|105841.5|105791.5|105840.8|105790.8|7
1724377470000|2024-08-23 01:44:30|105840.5|105790.5|105841|105791|105841.1|105791.1|105840.5|105790.5|4
1724377480000|2024-08-23 01:44:40|105840.9|105790.9|105839.1|105789.1|105840.9|105790.9|105839|105789|6
1724377490000|2024-08-23 01:44:50|105838.3|105788.3|105838.6|105788.6|105838.8|105788.8|105838.3|105788.3|4
1724377500000|2024-08-23 01:45:00|105838.7|105788.7|105840.5|105790.5|105840.5|105790.5|105838.7|105788.7|7
1724377510000|2024-08-23 01:45:10|105840.9|105790.9|105841.5|105791.5|105841.9|105791.9|105840.9|105790.9|7
1724377520000|2024-08-23 01:45:20|105841.4|105791.4|105839.7|105789.7|105841.4|105791.4|105839.3|105789.3|7
1724377530000|2024-08-23 01:45:30|105840.2|105790.2|105840.1|105790.1|105840.7|105790.7|105839.8|105789.8|7
1724377540000|2024-08-23 01:45:40|105840.3|105790.3|105839.9|105789.9|105840.3|105790.3|105839.8|105789.8|6
1724377550000|2024-08-23 01:45:50|105839.5|105789.5|105838.5|105788.5|105839.5|105789.5|105838.3|105788.3|8
1724377560000|2024-08-23 01:46:00|105838.6|105788.6|105839.1|105789.1|105839.4|105789.4|105838.6|105788.6|5
1724377570000|2024-08-23 01:46:10|105839.4|105789.4|105840|105790|105840|105790|105839.4|105789.4|4
1724377580000|2024-08-23 01:46:20|105839.5|105789.5|105838.4|105788.4|105839.5|105789.5|105838|105788|6
1724377590000|2024-08-23 01:46:30|105838.5|105788.5|105836.9|105786.9|105838.6|105788.6|105836.6|105786.6|10
1724377600000|2024-08-23 01:46:40|105837.2|105787.2|105833.5|105783.5|105837.2|105787.2|105833.5|105783.5|11
1724377610000|2024-08-23 01:46:50|105833.2|105783.2|105829.9|105779.9|105833.2|105783.2|105829.9|105779.9|4
1724377620000|2024-08-23 01:47:00|105830.7|105780.7|105832.3|105782.3|105832.3|105782.3|105830.7|105780.7|9
1724377630000|2024-08-23 01:47:10|105832.4|105782.4|105831.5|105781.5|105832.4|105782.4|105831.4|105781.4|4
1724377640000|2024-08-23 01:47:20|105831.4|105781.4|105832.1|105782.1|105832.2|105782.2|105831.4|105781.4|7
1724377650000|2024-08-23 01:47:30|105832.2|105782.2|105830.8|105780.8|105832.2|105782.2|105830.8|105780.8|7
1724377660000|2024-08-23 01:47:40|105830.3|105780.3|105828.8|105778.8|105830.3|105780.3|105828.8|105778.8|10
1724377670000|2024-08-23 01:47:50|105828.6|105778.6|105826.6|105776.6|105829.1|105779.1|105825.7|105775.7|11
1724377680000|2024-08-23 01:48:00|105826.2|105776.2|105826.5|105776.5|105826.5|105776.5|105826.2|105776.2|4
1724377690000|2024-08-23 01:48:10|105826.4|105776.4|105821.3|105771.3|105826.5|105776.5|105821|105771|12
1724377700000|2024-08-23 01:48:20|105821.5|105771.5|105820.2|105770.2|105821.5|105771.5|105820.2|105770.2|4
1724377710000|2024-08-23 01:48:30|105819.7|105769.7|105819.7|105769.7|105819.7|105769.7|105819.7|105769.7|1
1724377720000|2024-08-23 01:48:40|105819.6|105769.6|105814.1|105764.1|105819.6|105769.6|105813.8|105763.8|14
1724377730000|2024-08-23 01:48:50|105813.8|105763.8|105812.2|105762.2|105814.6|105764.6|105812|105762|8
1724377740000|2024-08-23 01:49:00|105812.5|105762.5|105810.9|105760.9|105812.5|105762.5|105810.1|105760.1|7
1724377750000|2024-08-23 01:49:10|105811|105761|105812.3|105762.3|105812.5|105762.5|105811|105761|8
1724377760000|2024-08-23 01:49:20|105813.9|105763.9|105809.6|105759.6|105813.9|105763.9|105808.5|105758.5|12
1724377770000|2024-08-23 01:49:30|105810.2|105760.2|105811.1|105761.1|105811.4|105761.4|105809.6|105759.6|9
1724377780000|2024-08-23 01:49:40|105811.2|105761.2|105810.3|105760.3|105812.3|105762.3|105810.3|105760.3|7
1724377790000|2024-08-23 01:49:50|105809.9|105759.9|105809.2|105759.2|105809.9|105759.9|105808.8|105758.8|6
1724377800000|2024-08-23 01:50:00|105808.4|105758.4|105810|105760|105810|105760|105808.3|105758.3|6
1724377810000|2024-08-23 01:50:10|105810.2|105760.2|105810.3|105760.3|105810.3|105760.3|105810.2|105760.2|2
1724377820000|2024-08-23 01:50:20|105810.4|105760.4|105812.5|105762.5|105812.5|105762.5|105810.4|105760.4|9
1724377830000|2024-08-23 01:50:30|105812.1|105762.1|105810|105760|105813|105763|105810|105760|9
1724377840000|2024-08-23 01:50:40|105810.4|105760.4|105822.5|105772.5|105822.7|105772.7|105810.4|105760.4|17
1724377850000|2024-08-23 01:50:50|105822.9|105772.9|105823.1|105773.1|105823.8|105773.8|105822.9|105772.9|7
1724377860000|2024-08-23 01:51:00|105823.9|105773.9|105822.7|105772.7|105825.1|105775.1|105820.5|105770.5|20
1724377870000|2024-08-23 01:51:10|105822.1|105772.1|105830.4|105780.4|105831.4|105781.4|105821.5|105771.5|13
1724377880000|2024-08-23 01:51:20|105829.2|105779.2|105823.1|105773.1|105829.3|105779.3|105822.7|105772.7|9
1724377890000|2024-08-23 01:51:30|105823.5|105773.5|105832.6|105782.6|105832.6|105782.6|105823.5|105773.5|10
1724377900000|2024-08-23 01:51:40|105832.2|105782.2|105832.5|105782.5|105832.5|105782.5|105832.2|105782.2|2
1724377910000|2024-08-23 01:51:50|105832.8|105782.8|105838.2|105788.2|105838.2|105788.2|105832.7|105782.7|12
1724377920000|2024-08-23 01:52:00|105838.4|105788.4|105836.6|105786.6|105838.8|105788.8|105834|105784|15
1724377930000|2024-08-23 01:52:10|105837|105787|105842.8|105792.8|105842.8|105792.8|105837|105787|8
1724377940000|2024-08-23 01:52:20|105843.2|105793.2|105843.6|105793.6|105844.3|105794.3|105843.2|105793.2|7
1724377950000|2024-08-23 01:52:30|105843.7|105793.7|105843|105793|105843.7|105793.7|105843|105793|4
1724377960000|2024-08-23 01:52:40|105843.3|105793.3|105840.1|105790.1|105843.3|105793.3|105840.1|105790.1|5
1724377970000|2024-08-23 01:52:50|105840|105790|105839.8|105789.8|105840|105790|105839.8|105789.8|2
1724377980000|2024-08-23 01:53:00|105839.4|105789.4|105835.6|105785.6|105839.5|105789.5|105835.6|105785.6|7
1724377990000|2024-08-23 01:53:10|105834.8|105784.8|105834|105784|105834.8|105784.8|105834|105784|5
1724378000000|2024-08-23 01:53:20|105834.5|105784.5|105829.7|105779.7|105834.5|105784.5|105829.7|105779.7|12
1724378010000|2024-08-23 01:53:30|105830.1|105780.1|105830.8|105780.8|105831.3|105781.3|105830.1|105780.1|7
1724378020000|2024-08-23 01:53:40|105830.9|105780.9|105832.2|105782.2|105832.2|105782.2|105830.9|105780.9|8
1724378030000|2024-08-23 01:53:50|105832.4|105782.4|105832.4|105782.4|105832.4|105782.4|105832.3|105782.3|3
1724378040000|2024-08-23 01:54:00|105832.2|105782.2|105832.4|105782.4|105833.3|105783.3|105832.1|105782.1|8
1724378050000|2024-08-23 01:54:10|105831.9|105781.9|105831.1|105781.1|105831.9|105781.9|105830.6|105780.6|6
1724378060000|2024-08-23 01:54:20|105831.5|105781.5|105832|105782|105832.1|105782.1|105831.5|105781.5|6
1724378070000|2024-08-23 01:54:30|105831.6|105781.6|105831.1|105781.1|105831.6|105781.6|105830.9|105780.9|5
1724378080000|2024-08-23 01:54:40|105831.2|105781.2|105835.8|105785.8|105835.8|105785.8|105831.2|105781.2|11
1724378090000|2024-08-23 01:54:50|105836.4|105786.4|105837.1|105787.1|105837.5|105787.5|105835.9|105785.9|12
1724378100000|2024-08-23 01:55:00|105837.4|105787.4|105837.9|105787.9|105838.7|105788.7|105837.4|105787.4|12
1724378110000|2024-08-23 01:55:10|105837.5|105787.5|105834.2|105784.2|105837.9|105787.9|105834.2|105784.2|9
1724378120000|2024-08-23 01:55:20|105832.6|105782.6|105833.2|105783.2|105833.2|105783.2|105831.5|105781.5|13
1724378130000|2024-08-23 01:55:30|105832.8|105782.8|105832|105782|105833.1|105783.1|105832|105782|6
1724378140000|2024-08-23 01:55:40|105831.6|105781.6|105832.2|105782.2|105832.3|105782.3|105831.6|105781.6|6
1724378150000|2024-08-23 01:55:50|105832.3|105782.3|105831.9|105781.9|105832.3|105782.3|105831.9|105781.9|4
1724378160000|2024-08-23 01:56:00|105832|105782|105829.9|105779.9|105832|105782|105829.9|105779.9|9
1724378170000|2024-08-23 01:56:10|105828.8|105778.8|105829.7|105779.7|105829.7|105779.7|105828.6|105778.6|4
1724378180000|2024-08-23 01:56:20|105829.9|105779.9|105829.5|105779.5|105829.9|105779.9|105829.2|105779.2|7
1724378190000|2024-08-23 01:56:30|105829.9|105779.9|105833.6|105783.6|105833.6|105783.6|105829.9|105779.9|5
1724378200000|2024-08-23 01:56:40|105833.2|105783.2|105834.3|105784.3|105835.3|105785.3|105833.2|105783.2|11
1724378210000|2024-08-23 01:56:50|105834.1|105784.1|105829.8|105779.8|105834.1|105784.1|105829.8|105779.8|11
1724378220000|2024-08-23 01:57:00|105829.5|105779.5|105828.7|105778.7|105829.5|105779.5|105828.7|105778.7|5
1724378230000|2024-08-23 01:57:10|105828.4|105778.4|105826.1|105776.1|105830|105780|105826.1|105776.1|15
1724378240000|2024-08-23 01:57:20|105824.8|105774.8|105826.4|105776.4|105826.6|105776.6|105821.6|105771.6|16
1724378250000|2024-08-23 01:57:30|105826.8|105776.8|105826.3|105776.3|105827.2|105777.2|105826.3|105776.3|9
1724378260000|2024-08-23 01:57:40|105826.8|105776.8|105831.4|105781.4|105831.4|105781.4|105826.8|105776.8|11
1724378270000|2024-08-23 01:57:50|105831|105781|105827.9|105777.9|105831|105781|105827.9|105777.9|10
1724378280000|2024-08-23 01:58:00|105827.6|105777.6|105822.7|105772.7|105827.6|105777.6|105822|105772|10
1724378290000|2024-08-23 01:58:10|105822.3|105772.3|105823.5|105773.5|105823.5|105773.5|105822.3|105772.3|9
1724378300000|2024-08-23 01:58:20|105823.7|105773.7|105828|105778|105828|105778|105822.8|105772.8|12
1724378310000|2024-08-23 01:58:30|105828.2|105778.2|105828|105778|105828.2|105778.2|105828|105778|2
1724378320000|2024-08-23 01:58:40|105828.2|105778.2|105828|105778|105828.3|105778.3|105828|105778|3
1724378330000|2024-08-23 01:58:50|105827.9|105777.9|105828.1|105778.1|105828.1|105778.1|105827.1|105777.1|4
1724378340000|2024-08-23 01:59:00|105829.5|105779.5|105830.9|105780.9|105831.7|105781.7|105829.5|105779.5|10
1724378350000|2024-08-23 01:59:10|105830.8|105780.8|105830.9|105780.9|105830.9|105780.9|105830.4|105780.4|5
1724378360000|2024-08-23 01:59:20|105831|105781|105832.7|105782.7|105833.3|105783.3|105831|105781|14
1724378370000|2024-08-23 01:59:30|105832.8|105782.8|105832.1|105782.1|105832.8|105782.8|105831.6|105781.6|8
1724378380000|2024-08-23 01:59:40|105832.9|105782.9|105832.8|105782.8|105832.9|105782.9|105832.7|105782.7|4
1724378390000|2024-08-23 01:59:50|105832.7|105782.7|105829.4|105779.4|105832.7|105782.7|105829.4|105779.4|7
1724378400000|2024-08-23 02:00:00|105829.2|105779.2|105827.6|105777.6|105829.2|105779.2|105827|105777|9
1724378410000|2024-08-23 02:00:10|105826.8|105776.8|105821|105771|105826.8|105776.8|105821|105771|14
1724378420000|2024-08-23 02:00:20|105820.6|105770.6|105820.7|105770.7|105821.4|105771.4|105820.3|105770.3|17
1724378430000|2024-08-23 02:00:30|105820.4|105770.4|105820.4|105770.4|105821.1|105771.1|105820.4|105770.4|10
1724378440000|2024-08-23 02:00:40|105820.7|105770.7|105818.6|105768.6|105821|105771|105818|105768|12
1724378450000|2024-08-23 02:00:50|105819.1|105769.1|105817.4|105767.4|105819.1|105769.1|105817.4|105767.4|7
1724378460000|2024-08-23 02:01:00|105817.8|105767.8|105817.9|105767.9|105818|105768|105817|105767|8
1724378470000|2024-08-23 02:01:10|105817.5|105767.5|105817.1|105767.1|105817.5|105767.5|105817.1|105767.1|3
1724378480000|2024-08-23 02:01:20|105816.9|105766.9|105816.2|105766.2|105816.9|105766.9|105816.1|105766.1|11
1724378490000|2024-08-23 02:01:30|105816.1|105766.1|105816.7|105766.7|105816.7|105766.7|105815.9|105765.9|5
1724378500000|2024-08-23 02:01:40|105817.1|105767.1|105817.8|105767.8|105817.8|105767.8|105817.1|105767.1|5
1724378510000|2024-08-23 02:01:50|105818|105768|105820.6|105770.6|105821|105771|105818|105768|5
1724378520000|2024-08-23 02:02:00|105820.2|105770.2|105820.2|105770.2|105820.6|105770.6|105819.5|105769.5|20
1724378530000|2024-08-23 02:02:10|105820.1|105770.1|105820.6|105770.6|105821|105771|105819.8|105769.8|16
1724378540000|2024-08-23 02:02:20|105820.7|105770.7|105820|105770|105821.7|105771.7|105820|105770|12
1724378550000|2024-08-23 02:02:30|105819.9|105769.9|105820.6|105770.6|105820.6|105770.6|105819|105769|14
1724378560000|2024-08-23 02:02:40|105820.9|105770.9|105821.4|105771.4|105821.5|105771.5|105820.9|105770.9|3
1724378570000|2024-08-23 02:02:50|105821|105771|105820.3|105770.3|105822.2|105772.2|105819.9|105769.9|16
1724378580000|2024-08-23 02:03:00|105820.5|105770.5|105819.4|105769.4|105820.5|105770.5|105818.7|105768.7|6
1724378590000|2024-08-23 02:03:10|105818.4|105768.4|105818.5|105768.5|105818.6|105768.6|105817|105767|15
1724378600000|2024-08-23 02:03:20|105819.7|105769.7|105819.4|105769.4|105819.8|105769.8|105818.6|105768.6|19
1724378610000|2024-08-23 02:03:30|105819.5|105769.5|105820.2|105770.2|105820.2|105770.2|105819.5|105769.5|3
1724378620000|2024-08-23 02:03:40|105820.7|105770.7|105821.9|105771.9|105821.9|105771.9|105819.7|105769.7|10
1724378630000|2024-08-23 02:03:50|105822|105772|105825.9|105775.9|105825.9|105775.9|105821.3|105771.3|12
1724378640000|2024-08-23 02:04:00|105826|105776|105826.6|105776.6|105827|105777|105826|105776|6
1724378650000|2024-08-23 02:04:10|105827.4|105777.4|105820.8|105770.8|105827.4|105777.4|105820.4|105770.4|11
1724378660000|2024-08-23 02:04:20|105821.1|105771.1|105825.2|105775.2|105825.2|105775.2|105821.1|105771.1|8
1724378670000|2024-08-23 02:04:30|105825.6|105775.6|105828|105778|105828.9|105778.9|105825.6|105775.6|11
1724378680000|2024-08-23 02:04:40|105827.6|105777.6|105828.2|105778.2|105828.2|105778.2|105827.2|105777.2|8
1724378690000|2024-08-23 02:04:50|105828.3|105778.3|105828.4|105778.4|105829.2|105779.2|105827.9|105777.9|8
1724378700000|2024-08-23 02:05:00|105828.3|105778.3|105829.1|105779.1|105829.3|105779.3|105828.3|105778.3|7
1724378710000|2024-08-23 02:05:10|105829.4|105779.4|105829.1|105779.1|105829.6|105779.6|105828.7|105778.7|10
1724378720000|2024-08-23 02:05:20|105829.5|105779.5|105829.7|105779.7|105830.8|105780.8|105829.5|105779.5|11
1724378730000|2024-08-23 02:05:30|105826.5|105776.5|105823.4|105773.4|105826.5|105776.5|105823.3|105773.3|13
1724378740000|2024-08-23 02:05:40|105823.1|105773.1|105823.8|105773.8|105825.2|105775.2|105823.1|105773.1|29
1724378750000|2024-08-23 02:05:50|105822.8|105772.8|105828.6|105778.6|105828.9|105778.9|105822.3|105772.3|36
1724378760000|2024-08-23 02:06:00|105829.1|105779.1|105832.1|105782.1|105832.1|105782.1|105827.9|105777.9|9
1724378770000|2024-08-23 02:06:10|105831.7|105781.7|105833|105783|105833|105783|105831.6|105781.6|10
1724378780000|2024-08-23 02:06:20|105833.7|105783.7|105834.6|105784.6|105834.6|105784.6|105833.7|105783.7|4
1724378790000|2024-08-23 02:06:30|105834.5|105784.5|105839|105789|105839|105789|105834.5|105784.5|12
1724378800000|2024-08-23 02:06:40|105838.7|105788.7|105837.8|105787.8|105838.7|105788.7|105837.3|105787.3|7
1724378810000|2024-08-23 02:06:50|105837.1|105787.1|105831|105781|105837.1|105787.1|105831|105781|11
1724378820000|2024-08-23 02:07:00|105830.1|105780.1|105831.2|105781.2|105831.2|105781.2|105829.9|105779.9|8
1724378830000|2024-08-23 02:07:10|105831.5|105781.5|105832.5|105782.5|105832.5|105782.5|105831.5|105781.5|5
1724378840000|2024-08-23 02:07:20|105832.6|105782.6|105833.2|105783.2|105833.3|105783.3|105832.6|105782.6|5
1724378850000|2024-08-23 02:07:30|105832.8|105782.8|105827.3|105777.3|105832.8|105782.8|105827.2|105777.2|7
1724378860000|2024-08-23 02:07:40|105827.4|105777.4|105829.5|105779.5|105830.2|105780.2|105827.3|105777.3|8
1724378870000|2024-08-23 02:07:50|105829.4|105779.4|105829.7|105779.7|105831.7|105781.7|105829.4|105779.4|12
1724378880000|2024-08-23 02:08:00|105829.6|105779.6|105823.4|105773.4|105829.6|105779.6|105822.7|105772.7|15
1724378890000|2024-08-23 02:08:10|105822.4|105772.4|105822.3|105772.3|105823.1|105773.1|105822.1|105772.1|10
1724378900000|2024-08-23 02:08:20|105822.7|105772.7|105824.6|105774.6|105824.6|105774.6|105822.7|105772.7|8
1724378910000|2024-08-23 02:08:30|105825.4|105775.4|105831.1|105781.1|105831.1|105781.1|105825.4|105775.4|12
1724378920000|2024-08-23 02:08:40|105830.6|105780.6|105827.7|105777.7|105830.6|105780.6|105827|105777|9
1724378930000|2024-08-23 02:08:50|105827.8|105777.8|105830.4|105780.4|105830.4|105780.4|105827.8|105777.8|9
1724378940000|2024-08-23 02:09:00|105830.3|105780.3|105828.1|105778.1|105830.5|105780.5|105828.1|105778.1|11
1724378950000|2024-08-23 02:09:10|105828|105778|105829.6|105779.6|105830.1|105780.1|105828|105778|7
1724378960000|2024-08-23 02:09:20|105829.4|105779.4|105830.1|105780.1|105830.1|105780.1|105829.2|105779.2|6
1724378970000|2024-08-23 02:09:30|105830.5|105780.5|105828.8|105778.8|105830.9|105780.9|105828.8|105778.8|8
1724378980000|2024-08-23 02:09:40|105828.7|105778.7|105828.7|105778.7|105828.7|105778.7|105828.6|105778.6|3
1724378990000|2024-08-23 02:09:50|105829.1|105779.1|105828.6|105778.6|105829.1|105779.1|105828.6|105778.6|4
1724379000000|2024-08-23 02:10:00|105828.5|105778.5|105829|105779|105829|105779|105828.3|105778.3|6
1724379010000|2024-08-23 02:10:10|105828.9|105778.9|105828.5|105778.5|105828.9|105778.9|105828.5|105778.5|3
1724379020000|2024-08-23 02:10:20|105828.3|105778.3|105828.3|105778.3|105828.3|105778.3|105828.1|105778.1|5
1724379030000|2024-08-23 02:10:30|105828.1|105778.1|105826.4|105776.4|105828.1|105778.1|105825.5|105775.5|7
1724379040000|2024-08-23 02:10:40|105826.7|105776.7|105821.9|105771.9|105826.7|105776.7|105821.9|105771.9|8
1724379050000|2024-08-23 02:10:50|105821.8|105771.8|105822.7|105772.7|105822.7|105772.7|105821.7|105771.7|6
1724379060000|2024-08-23 02:11:00|105822.8|105772.8|105827.2|105777.2|105829|105779|105822.7|105772.7|9
1724379070000|2024-08-23 02:11:10|105827.5|105777.5|105834|105784|105834.8|105784.8|105827.5|105777.5|11
1724379080000|2024-08-23 02:11:20|105834.4|105784.4|105837.1|105787.1|105837.1|105787.1|105834.4|105784.4|4
1724379090000|2024-08-23 02:11:30|105836.7|105786.7|105837.3|105787.3|105837.3|105787.3|105836.3|105786.3|5
1724379100000|2024-08-23 02:11:40|105837.5|105787.5|105834.6|105784.6|105838.2|105788.2|105834.6|105784.6|7
1724379110000|2024-08-23 02:11:50|105834.2|105784.2|105833|105783|105834.2|105784.2|105833|105783|7
1724379120000|2024-08-23 02:12:00|105833.3|105783.3|105833.6|105783.6|105833.6|105783.6|105833.3|105783.3|3
1724379130000|2024-08-23 02:12:10|105833.8|105783.8|105833.8|105783.8|105833.8|105783.8|105833.8|105783.8|1
1724379140000|2024-08-23 02:12:20|105833.3|105783.3|105829.1|105779.1|105833.3|105783.3|105829.1|105779.1|11
1724379150000|2024-08-23 02:12:30|105828.9|105778.9|105828.9|105778.9|105828.9|105778.9|105828.9|105778.9|1
1724379160000|2024-08-23 02:12:40|105829.3|105779.3|105829.4|105779.4|105829.7|105779.7|105829.3|105779.3|4
1724379170000|2024-08-23 02:12:50|105829.1|105779.1|105828.3|105778.3|105829.1|105779.1|105828.3|105778.3|3
1724379180000|2024-08-23 02:13:00|105828|105778|105829.1|105779.1|105829.1|105779.1|105828|105778|3
1724379190000|2024-08-23 02:13:10|105828.7|105778.7|105827.5|105777.5|105828.7|105778.7|105827.4|105777.4|6
1724379200000|2024-08-23 02:13:20|105828.6|105778.6|105827.6|105777.6|105829.1|105779.1|105827.6|105777.6|9
1724379210000|2024-08-23 02:13:30|105827.2|105777.2|105832|105782|105832.4|105782.4|105827.2|105777.2|11
1724379220000|2024-08-23 02:13:40|105834.6|105784.6|105840.1|105790.1|105840.1|105790.1|105834.6|105784.6|13
1724379230000|2024-08-23 02:13:50|105841.2|105791.2|105841.4|105791.4|105841.4|105791.4|105841.2|105791.2|2
1724379240000|2024-08-23 02:14:00|105842.2|105792.2|105844.6|105794.6|105844.6|105794.6|105842.2|105792.2|13
1724379250000|2024-08-23 02:14:10|105844.5|105794.5|105848|105798|105848.4|105798.4|105844.5|105794.5|10
1724379260000|2024-08-23 02:14:20|105848.4|105798.4|105849.7|105799.7|105850.9|105800.9|105848.3|105798.3|15
1724379270000|2024-08-23 02:14:30|105849.4|105799.4|105848.4|105798.4|105850|105800|105847.6|105797.6|10
1724379280000|2024-08-23 02:14:40|105848.3|105798.3|105848.9|105798.9|105849.3|105799.3|105848.3|105798.3|13
1724379290000|2024-08-23 02:14:50|105849|105799|105852.5|105802.5|105852.5|105802.5|105848.2|105798.2|19
1724379300000|2024-08-23 02:15:00|105853|105803|105852.1|105802.1|105853|105803|105850.9|105800.9|10
1724379310000|2024-08-23 02:15:10|105852|105802|105853.1|105803.1|105856.4|105806.4|105852|105802|20
1724379320000|2024-08-23 02:15:20|105852.6|105802.6|105852|105802|105856.6|105806.6|105852|105802|21
1724379330000|2024-08-23 02:15:30|105851.5|105801.5|105857.4|105807.4|105857.4|105807.4|105851.1|105801.1|11
1724379340000|2024-08-23 02:15:40|105856.5|105806.5|105850.4|105800.4|105857.2|105807.2|105849.2|105799.2|15
1724379350000|2024-08-23 02:15:50|105849.4|105799.4|105848.8|105798.8|105851|105801|105848.8|105798.8|10
1724379360000|2024-08-23 02:16:00|105850|105800|105843.8|105793.8|105850|105800|105843.8|105793.8|8
1724379370000|2024-08-23 02:16:10|105844.2|105794.2|105843.6|105793.6|105844.5|105794.5|105843.6|105793.6|4
1724379380000|2024-08-23 02:16:20|105843.7|105793.7|105843.8|105793.8|105844.3|105794.3|105843.7|105793.7|6
1724379390000|2024-08-23 02:16:30|105843.7|105793.7|105843.4|105793.4|105843.7|105793.7|105843.4|105793.4|3
1724379400000|2024-08-23 02:16:40|105843.5|105793.5|105845.1|105795.1|105845.1|105795.1|105843.5|105793.5|5
1724379410000|2024-08-23 02:16:50|105844.2|105794.2|105843.9|105793.9|105844.2|105794.2|105843.9|105793.9|2
1724379420000|2024-08-23 02:17:00|105843.7|105793.7|105843.4|105793.4|105843.7|105793.7|105843.4|105793.4|3
1724379430000|2024-08-23 02:17:10|105843.8|105793.8|105843.8|105793.8|105843.8|105793.8|105843.8|105793.8|1
1724379440000|2024-08-23 02:17:20|105843.5|105793.5|105844.8|105794.8|105844.8|105794.8|105843.4|105793.4|7
1724379450000|2024-08-23 02:17:30|105845.2|105795.2|105843.1|105793.1|105845.2|105795.2|105843.1|105793.1|4
1724379460000|2024-08-23 02:17:40|105842.9|105792.9|105840.3|105790.3|105842.9|105792.9|105840.3|105790.3|8
1724379470000|2024-08-23 02:17:50|105840|105790|105839.6|105789.6|105841.9|105791.9|105838.8|105788.8|12
1724379480000|2024-08-23 02:18:00|105839.5|105789.5|105839.2|105789.2|105839.5|105789.5|105839.2|105789.2|3
1724379490000|2024-08-23 02:18:10|105839.1|105789.1|105840.7|105790.7|105840.7|105790.7|105839.1|105789.1|4
1724379500000|2024-08-23 02:18:20|105840.8|105790.8|105848.8|105798.8|105848.8|105798.8|105840.8|105790.8|18
1724379510000|2024-08-23 02:18:30|105849.2|105799.2|105849|105799|105855.1|105805.1|105847.7|105797.7|19
1724379520000|2024-08-23 02:18:40|105848.2|105798.2|105847.4|105797.4|105848.2|105798.2|105847.4|105797.4|4
1724379530000|2024-08-23 02:18:50|105847.5|105797.5|105850.2|105800.2|105850.2|105800.2|105847.5|105797.5|8
1724379540000|2024-08-23 02:19:00|105850.7|105800.7|105852.1|105802.1|105855.8|105805.8|105850.7|105800.7|17
1724379550000|2024-08-23 02:19:10|105851.7|105801.7|105850.3|105800.3|105851.7|105801.7|105850.3|105800.3|5
1724379560000|2024-08-23 02:19:20|105851.1|105801.1|105859.6|105809.6|105860.2|105810.2|105851.1|105801.1|13
1724379570000|2024-08-23 02:19:30|105860.5|105810.5|105861.6|105811.6|105861.6|105811.6|105859.3|105809.3|13
1724379580000|2024-08-23 02:19:40|105862|105812|105863.8|105813.8|105867.1|105817.1|105861.8|105811.8|19
1724379590000|2024-08-23 02:19:50|105864|105814|105863.6|105813.6|105864.6|105814.6|105863.4|105813.4|14
1724379600000|2024-08-23 02:20:00|105863|105813|105864.6|105814.6|105865|105815|105861.8|105811.8|23
1724379610000|2024-08-23 02:20:10|105865.4|105815.4|105864.8|105814.8|105865.6|105815.6|105864.8|105814.8|10
1724379620000|2024-08-23 02:20:20|105864.3|105814.3|105862.9|105812.9|105864.8|105814.8|105862.9|105812.9|6
1724379630000|2024-08-23 02:20:30|105864|105814|105864.7|105814.7|105865.6|105815.6|105864|105814|11
1724379640000|2024-08-23 02:20:40|105864.8|105814.8|105864.5|105814.5|105864.8|105814.8|105863.6|105813.6|5
1724379650000|2024-08-23 02:20:50|105865.4|105815.4|105869.2|105819.2|105869.2|105819.2|105865.4|105815.4|15
1724379660000|2024-08-23 02:21:00|105869.5|105819.5|105868.9|105818.9|105869.9|105819.9|105868.6|105818.6|7
1724379670000|2024-08-23 02:21:10|105868.8|105818.8|105867.6|105817.6|105868.8|105818.8|105866.6|105816.6|8
1724379680000|2024-08-23 02:21:20|105867.3|105817.3|105868.6|105818.6|105868.7|105818.7|105867.3|105817.3|5
1724379690000|2024-08-23 02:21:30|105868.2|105818.2|105867.5|105817.5|105868.4|105818.4|105867.2|105817.2|9
1724379700000|2024-08-23 02:21:40|105867.4|105817.4|105865.4|105815.4|105867.5|105817.5|105865.4|105815.4|8
1724379710000|2024-08-23 02:21:50|105865.2|105815.2|105863|105813|105865.2|105815.2|105863|105813|8
1724379720000|2024-08-23 02:22:00|105863.1|105813.1|105863.3|105813.3|105864|105814|105863.1|105813.1|6
1724379730000|2024-08-23 02:22:10|105863.2|105813.2|105863.3|105813.3|105863.8|105813.8|105862.7|105812.7|9
1724379740000|2024-08-23 02:22:20|105863.7|105813.7|105863.8|105813.8|105863.8|105813.8|105863.7|105813.7|2
1724379750000|2024-08-23 02:22:30|105864.1|105814.1|105864|105814|105864.1|105814.1|105863|105813|4
1724379760000|2024-08-23 02:22:40|105863.7|105813.7|105864.4|105814.4|105864.9|105814.9|105863.7|105813.7|5
1724379770000|2024-08-23 02:22:50|105863.3|105813.3|105863.8|105813.8|105864.9|105814.9|105862.8|105812.8|13
1724379780000|2024-08-23 02:23:00|105863.7|105813.7|105862.5|105812.5|105863.7|105813.7|105862.5|105812.5|3
1724379790000|2024-08-23 02:23:10|105863.2|105813.2|105863.7|105813.7|105863.7|105813.7|105862.5|105812.5|8
1724379800000|2024-08-23 02:23:20|105863.9|105813.9|105861.5|105811.5|105863.9|105813.9|105860.2|105810.2|8
1724379810000|2024-08-23 02:23:30|105861.6|105811.6|105865.4|105815.4|105865.4|105815.4|105861.6|105811.6|6
1724379820000|2024-08-23 02:23:40|105864.5|105814.5|105864.7|105814.7|105865.6|105815.6|105864.5|105814.5|12
1724379830000|2024-08-23 02:23:50|105865.6|105815.6|105863.2|105813.2|105865.6|105815.6|105863.2|105813.2|8
1724379840000|2024-08-23 02:24:00|105863|105813|105864.6|105814.6|105865.3|105815.3|105863|105813|7
1724379850000|2024-08-23 02:24:10|105863.4|105813.4|105864.5|105814.5|105864.5|105814.5|105863.4|105813.4|8
1724379860000|2024-08-23 02:24:20|105864.7|105814.7|105865|105815|105865.4|105815.4|105864.7|105814.7|7
1724379870000|2024-08-23 02:24:30|105864.8|105814.8|105864.1|105814.1|105864.8|105814.8|105864|105814|5
1724379880000|2024-08-23 02:24:40|105863.2|105813.2|105862.3|105812.3|105863.2|105813.2|105861.7|105811.7|12
1724379890000|2024-08-23 02:24:50|105862.4|105812.4|105863.2|105813.2|105863.2|105813.2|105862.1|105812.1|8
1724379900000|2024-08-23 02:25:00|105862.8|105812.8|105862.2|105812.2|105862.8|105812.8|105862.2|105812.2|3
1724379910000|2024-08-23 02:25:10|105862.4|105812.4|105861.5|105811.5|105864|105814|105860.6|105810.6|13
1724379920000|2024-08-23 02:25:20|105862.4|105812.4|105861.9|105811.9|105862.4|105812.4|105861.4|105811.4|8
1724379930000|2024-08-23 02:25:30|105863.3|105813.3|105858.9|105808.9|105863.3|105813.3|105857.5|105807.5|12
1724379940000|2024-08-23 02:25:40|105858.7|105808.7|105860.2|105810.2|105860.2|105810.2|105858.1|105808.1|12
1724379950000|2024-08-23 02:25:50|105860.4|105810.4|105859.5|105809.5|105860.6|105810.6|105859.5|105809.5|9
1724379960000|2024-08-23 02:26:00|105859.9|105809.9|105860.4|105810.4|105861.1|105811.1|105859.9|105809.9|10
1724379970000|2024-08-23 02:26:10|105860.5|105810.5|105860.6|105810.6|105860.6|105810.6|105860.5|105810.5|2
1724379980000|2024-08-23 02:26:20|105860.5|105810.5|105857.9|105807.9|105860.9|105810.9|105857.2|105807.2|13
1724379990000|2024-08-23 02:26:30|105858.3|105808.3|105857.8|105807.8|105858.4|105808.4|105857.8|105807.8|4
1724380000000|2024-08-23 02:26:40|105858.1|105808.1|105857.9|105807.9|105858.1|105808.1|105857.8|105807.8|3
1724380020000|2024-08-23 02:27:00|105857.6|105807.6|105857.2|105807.2|105858.6|105808.6|105857.1|105807.1|14
1724380030000|2024-08-23 02:27:10|105856.8|105806.8|105856.3|105806.3|105856.8|105806.8|105856|105806|5
1724380040000|2024-08-23 02:27:20|105857.7|105807.7|105857.7|105807.7|105857.7|105807.7|105857.2|105807.2|5
1724380050000|2024-08-23 02:27:30|105857.8|105807.8|105858.1|105808.1|105858.5|105808.5|105857.5|105807.5|9
1724380060000|2024-08-23 02:27:40|105858.7|105808.7|105859.2|105809.2|105859.2|105809.2|105858.7|105808.7|4
1724380070000|2024-08-23 02:27:50|105859.3|105809.3|105862|105812|105862|105812|105859.3|105809.3|7
1724380080000|2024-08-23 02:28:00|105862.1|105812.1|105862.4|105812.4|105862.4|105812.4|105862.1|105812.1|4
1724380090000|2024-08-23 02:28:10|105862.5|105812.5|105862.4|105812.4|105862.5|105812.5|105862.4|105812.4|2
1724380100000|2024-08-23 02:28:20|105862.5|105812.5|105862.1|105812.1|105862.5|105812.5|105862.1|105812.1|5
1724380110000|2024-08-23 02:28:30|105861.6|105811.6|105861.6|105811.6|105861.7|105811.7|105861.6|105811.6|3
1724380120000|2024-08-23 02:28:40|105861.5|105811.5|105861.4|105811.4|105861.5|105811.5|105861.4|105811.4|2
1724380130000|2024-08-23 02:28:50|105861|105811|105861.9|105811.9|105861.9|105811.9|105861|105811|3
1724380140000|2024-08-23 02:29:00|105862|105812|105865.4|105815.4|105865.4|105815.4|105862|105812|10
1724380150000|2024-08-23 02:29:10|105865.2|105815.2|105864.2|105814.2|105865.6|105815.6|105863.9|105813.9|12
1724380160000|2024-08-23 02:29:20|105863.4|105813.4|105861|105811|105863.4|105813.4|105860.6|105810.6|7
1724380170000|2024-08-23 02:29:30|105861.1|105811.1|105860.9|105810.9|105861.6|105811.6|105859.4|105809.4|14
1724380180000|2024-08-23 02:29:40|105861|105811|105861|105811|105861|105811|105861|105811|1
1724380190000|2024-08-23 02:29:50|105861.3|105811.3|105865.4|105815.4|105865.4|105815.4|105861.1|105811.1|7
1724380200000|2024-08-23 02:30:00|105864.2|105814.2|105863|105813|105865.2|105815.2|105862.6|105812.6|21
1724380210000|2024-08-23 02:30:10|105862.9|105812.9|105860.8|105810.8|105863.6|105813.6|105860.5|105810.5|18
1724380220000|2024-08-23 02:30:20|105861.1|105811.1|105865.6|105815.6|105865.6|105815.6|105861.1|105811.1|9
1724380230000|2024-08-23 02:30:30|105864.4|105814.4|105864.1|105814.1|105864.4|105814.4|105863.8|105813.8|5
1724380240000|2024-08-23 02:30:40|105864.2|105814.2|105864.5|105814.5|105865.9|105815.9|105864.2|105814.2|6
1724380250000|2024-08-23 02:30:50|105864.7|105814.7|105866.1|105816.1|105866.5|105816.5|105864.7|105814.7|6
1724380260000|2024-08-23 02:31:00|105867.4|105817.4|105865.2|105815.2|105867.4|105817.4|105865.2|105815.2|10
1724380270000|2024-08-23 02:31:10|105865|105815|105864.5|105814.5|105865|105815|105864.5|105814.5|5
1724380280000|2024-08-23 02:31:20|105866|105816|105864.7|105814.7|105866.4|105816.4|105864.1|105814.1|14
1724380290000|2024-08-23 02:31:30|105864.8|105814.8|105864.7|105814.7|105864.9|105814.9|105864.7|105814.7|3
1724380300000|2024-08-23 02:31:40|105864.2|105814.2|105864.5|105814.5|105865.7|105815.7|105863.9|105813.9|24
1724380310000|2024-08-23 02:31:50|105864.3|105814.3|105863.6|105813.6|105864.9|105814.9|105863.4|105813.4|19
1724380320000|2024-08-23 02:32:00|105863.8|105813.8|105862.6|105812.6|105865.1|105815.1|105861.5|105811.5|33
1724380330000|2024-08-23 02:32:10|105862.5|105812.5|105863.7|105813.7|105863.7|105813.7|105861.5|105811.5|30
1724380340000|2024-08-23 02:32:20|105862.9|105812.9|105863.4|105813.4|105863.8|105813.8|105862.4|105812.4|31
1724380350000|2024-08-23 02:32:30|105863.5|105813.5|105863.9|105813.9|105863.9|105813.9|105863.4|105813.4|13
1724380360000|2024-08-23 02:32:40|105864.1|105814.1|105860.8|105810.8|105864.2|105814.2|105860.8|105810.8|11
1724380370000|2024-08-23 02:32:50|105861|105811|105864.1|105814.1|105864.2|105814.2|105860.7|105810.7|12
1724380380000|2024-08-23 02:33:00|105864.7|105814.7|105865|105815|105865|105815|105864.7|105814.7|3
1724380390000|2024-08-23 02:33:10|105864.9|105814.9|105863.9|105813.9|105864.9|105814.9|105863.8|105813.8|5
1724380400000|2024-08-23 02:33:20|105864.3|105814.3|105864.5|105814.5|105864.8|105814.8|105864.3|105814.3|4
1724380410000|2024-08-23 02:33:30|105864.4|105814.4|105865|105815|105865.1|105815.1|105864.2|105814.2|5
1724380420000|2024-08-23 02:33:40|105864.6|105814.6|105865.1|105815.1|105865.1|105815.1|105864.6|105814.6|3
1724380430000|2024-08-23 02:33:50|105865.2|105815.2|105865.2|105815.2|105865.2|105815.2|105865.2|105815.2|1
1724380440000|2024-08-23 02:34:00|105864|105814|105867.1|105817.1|105867.6|105817.6|105864|105814|12
1724380450000|2024-08-23 02:34:10|105866.5|105816.5|105863.6|105813.6|105866.5|105816.5|105862.7|105812.7|14
1724380460000|2024-08-23 02:34:20|105863.8|105813.8|105860.6|105810.6|105863.9|105813.9|105860.6|105810.6|4
1724380470000|2024-08-23 02:34:30|105860.1|105810.1|105862.6|105812.6|105862.6|105812.6|105859.4|105809.4|6
1724380480000|2024-08-23 02:34:40|105862.8|105812.8|105861.9|105811.9|105862.8|105812.8|105861.9|105811.9|3
1724380490000|2024-08-23 02:34:50|105861.5|105811.5|105861.6|105811.6|105863.7|105813.7|105861.5|105811.5|9
1724380500000|2024-08-23 02:35:00|105861.4|105811.4|105860.8|105810.8|105861.7|105811.7|105860.8|105810.8|11
1724380510000|2024-08-23 02:35:10|105860.9|105810.9|105860.2|105810.2|105860.9|105810.9|105860.1|105810.1|5
1724380520000|2024-08-23 02:35:20|105859.8|105809.8|105859.3|105809.3|105860.1|105810.1|105859|105809|7
1724380530000|2024-08-23 02:35:30|105859.7|105809.7|105862.3|105812.3|105862.3|105812.3|105859.5|105809.5|9
1724380540000|2024-08-23 02:35:40|105862.7|105812.7|105862.8|105812.8|105862.8|105812.8|105862.7|105812.7|2
1724380550000|2024-08-23 02:35:50|105863.2|105813.2|105863|105813|105863.2|105813.2|105860.9|105810.9|10
1724380560000|2024-08-23 02:36:00|105862.9|105812.9|105862.5|105812.5|105862.9|105812.9|105862.5|105812.5|2
1724380570000|2024-08-23 02:36:10|105862.1|105812.1|105861.8|105811.8|105862.5|105812.5|105861.8|105811.8|7
1724380580000|2024-08-23 02:36:20|105862.2|105812.2|105862.2|105812.2|105862.2|105812.2|105862.2|105812.2|1
1724380590000|2024-08-23 02:36:30|105862.6|105812.6|105863.5|105813.5|105863.5|105813.5|105862.6|105812.6|5
1724380600000|2024-08-23 02:36:40|105863.1|105813.1|105862.2|105812.2|105863.1|105813.1|105862.2|105812.2|2
1724380610000|2024-08-23 02:36:50|105862.6|105812.6|105861.7|105811.7|105862.6|105812.6|105861.7|105811.7|4
1724380620000|2024-08-23 02:37:00|105861.6|105811.6|105860.2|105810.2|105861.6|105811.6|105860.2|105810.2|5
1724380630000|2024-08-23 02:37:10|105860.7|105810.7|105858.6|105808.6|105860.7|105810.7|105857.5|105807.5|12
1724380640000|2024-08-23 02:37:20|105858.7|105808.7|105854.6|105804.6|105858.7|105808.7|105854.6|105804.6|6
1724380650000|2024-08-23 02:37:30|105854|105804|105851.1|105801.1|105854|105804|105851.1|105801.1|15
1724380660000|2024-08-23 02:37:40|105851|105801|105853.9|105803.9|105854.3|105804.3|105850.9|105800.9|19
1724380670000|2024-08-23 02:37:50|105854.5|105804.5|105853.7|105803.7|105854.5|105804.5|105853.6|105803.6|4
1724380680000|2024-08-23 02:38:00|105853.3|105803.3|105854.5|105804.5|105856|105806|105853.3|105803.3|14
1724380690000|2024-08-23 02:38:10|105854.3|105804.3|105851.8|105801.8|105854.3|105804.3|105851.8|105801.8|6
1724380700000|2024-08-23 02:38:20|105851.9|105801.9|105850.7|105800.7|105852|105802|105850.7|105800.7|5
1724380710000|2024-08-23 02:38:30|105850.8|105800.8|105852.5|105802.5|105852.5|105802.5|105846.6|105796.6|21
1724380720000|2024-08-23 02:38:40|105852.4|105802.4|105852.3|105802.3|105852.4|105802.4|105852.3|105802.3|2
1724380730000|2024-08-23 02:38:50|105852.4|105802.4|105853.4|105803.4|105853.4|105803.4|105852.4|105802.4|2
1724380740000|2024-08-23 02:39:00|105853.3|105803.3|105853.3|105803.3|105853.3|105803.3|105852.4|105802.4|4
1724380750000|2024-08-23 02:39:10|105853.2|105803.2|105852.3|105802.3|105853.2|105803.2|105852.3|105802.3|3
1724380760000|2024-08-23 02:39:20|105853.2|105803.2|105855.2|105805.2|105855.5|105805.5|105853.2|105803.2|11
1724380770000|2024-08-23 02:39:30|105855.5|105805.5|105856|105806|105856|105806|105855.5|105805.5|2
1724380780000|2024-08-23 02:39:40|105856.9|105806.9|105857.1|105807.1|105857.1|105807.1|105856.9|105806.9|2
1724380790000|2024-08-23 02:39:50|105857.4|105807.4|105858.9|105808.9|105859.4|105809.4|105856.3|105806.3|9
1724380800000|2024-08-23 02:40:00|105859.4|105809.4|105860.9|105810.9|105860.9|105810.9|105859.4|105809.4|9
1724380810000|2024-08-23 02:40:10|105861|105811|105858.4|105808.4|105861.2|105811.2|105858.4|105808.4|5
1724380820000|2024-08-23 02:40:20|105858.2|105808.2|105855.4|105805.4|105858.2|105808.2|105855.4|105805.4|6
1724380830000|2024-08-23 02:40:30|105854.8|105804.8|105852.4|105802.4|105855.4|105805.4|105852.4|105802.4|14
1724380840000|2024-08-23 02:40:40|105852.5|105802.5|105851|105801|105853.3|105803.3|105849.4|105799.4|18
1724380850000|2024-08-23 02:40:50|105850.6|105800.6|105850|105800|105851.2|105801.2|105850|105800|6
1724380860000|2024-08-23 02:41:00|105849.9|105799.9|105848.2|105798.2|105850.9|105800.9|105848|105798|7
1724380870000|2024-08-23 02:41:10|105848.4|105798.4|105852.2|105802.2|105852.2|105802.2|105848.4|105798.4|14
1724380880000|2024-08-23 02:41:20|105851.8|105801.8|105848.8|105798.8|105851.8|105801.8|105848.8|105798.8|11
1724380890000|2024-08-23 02:41:30|105847.9|105797.9|105847.5|105797.5|105847.9|105797.9|105844.5|105794.5|13
1724380900000|2024-08-23 02:41:40|105846.6|105796.6|105847.4|105797.4|105847.8|105797.8|105846.4|105796.4|11
1724380910000|2024-08-23 02:41:50|105847.6|105797.6|105849.2|105799.2|105849.2|105799.2|105847.5|105797.5|7
1724380920000|2024-08-23 02:42:00|105849.7|105799.7|105851.2|105801.2|105853.4|105803.4|105848.8|105798.8|17
1724380930000|2024-08-23 02:42:10|105851.9|105801.9|105852.3|105802.3|105852.3|105802.3|105851.9|105801.9|3
1724380940000|2024-08-23 02:42:20|105852.2|105802.2|105852.2|105802.2|105852.2|105802.2|105852.2|105802.2|1
1724380950000|2024-08-23 02:42:30|105852.3|105802.3|105852.6|105802.6|105852.6|105802.6|105852.3|105802.3|3
1724380960000|2024-08-23 02:42:40|105852.3|105802.3|105852.7|105802.7|105852.7|105802.7|105850.6|105800.6|6
1724380970000|2024-08-23 02:42:50|105852.8|105802.8|105852.9|105802.9|105853.6|105803.6|105852.8|105802.8|6
1724380980000|2024-08-23 02:43:00|105853.1|105803.1|105859.9|105809.9|105860.7|105810.7|105853.1|105803.1|15
1724380990000|2024-08-23 02:43:10|105860.2|105810.2|105860.2|105810.2|105860.2|105810.2|105860.2|105810.2|1
1724381000000|2024-08-23 02:43:20|105859.4|105809.4|105853.6|105803.6|105859.4|105809.4|105853.6|105803.6|11
1724381010000|2024-08-23 02:43:30|105854.3|105804.3|105852.8|105802.8|105854.3|105804.3|105851.9|105801.9|10
1724381020000|2024-08-23 02:43:40|105852.9|105802.9|105852.9|105802.9|105852.9|105802.9|105852.8|105802.8|3
1724381030000|2024-08-23 02:43:50|105853.7|105803.7|105852.3|105802.3|105855|105805|105852.3|105802.3|11
1724381040000|2024-08-23 02:44:00|105851.8|105801.8|105852|105802|105852|105802|105851.3|105801.3|7
1724381050000|2024-08-23 02:44:10|105851.2|105801.2|105853.9|105803.9|105853.9|105803.9|105851.2|105801.2|7
1724381060000|2024-08-23 02:44:20|105853.5|105803.5|105853.2|105803.2|105853.5|105803.5|105851.7|105801.7|10
1724381070000|2024-08-23 02:44:30|105853.1|105803.1|105852.2|105802.2|105853.3|105803.3|105852.1|105802.1|9
1724381080000|2024-08-23 02:44:40|105852.4|105802.4|105851.4|105801.4|105852.4|105802.4|105851.4|105801.4|6
1724381090000|2024-08-23 02:44:50|105851.7|105801.7|105851.7|105801.7|105851.7|105801.7|105851.4|105801.4|3
1724381100000|2024-08-23 02:45:00|105851.8|105801.8|105852.7|105802.7|105852.8|105802.8|105851.8|105801.8|6
1724381110000|2024-08-23 02:45:10|105853|105803|105853.2|105803.2|105853.2|105803.2|105852.6|105802.6|3
1724381120000|2024-08-23 02:45:20|105853.6|105803.6|105851|105801|105853.6|105803.6|105851|105801|7
1724381130000|2024-08-23 02:45:30|105851.4|105801.4|105853.9|105803.9|105853.9|105803.9|105851.4|105801.4|7
1724381140000|2024-08-23 02:45:40|105853.2|105803.2|105851.7|105801.7|105853.3|105803.3|105851.3|105801.3|16
1724381150000|2024-08-23 02:45:50|105852|105802|105851.9|105801.9|105852.4|105802.4|105850.7|105800.7|11
1724381160000|2024-08-23 02:46:00|105851.5|105801.5|105851.4|105801.4|105853.6|105803.6|105850.7|105800.7|8
1724381170000|2024-08-23 02:46:10|105852.3|105802.3|105855.2|105805.2|105855.2|105805.2|105852.3|105802.3|7
1724381180000|2024-08-23 02:46:20|105855.3|105805.3|105858.3|105808.3|105859.1|105809.1|105855.3|105805.3|23
1724381190000|2024-08-23 02:46:30|105858|105808|105858.1|105808.1|105858.1|105808.1|105858|105808|2
1724381200000|2024-08-23 02:46:40|105858|105808|105858.5|105808.5|105858.5|105808.5|105857.1|105807.1|4
1724381210000|2024-08-23 02:46:50|105858.6|105808.6|105861.6|105811.6|105862|105812|105858.6|105808.6|7
1724381220000|2024-08-23 02:47:00|105861.5|105811.5|105863.5|105813.5|105863.5|105813.5|105861.5|105811.5|9
1724381230000|2024-08-23 02:47:10|105863.6|105813.6|105864|105814|105864|105814|105863.6|105813.6|3
1724381240000|2024-08-23 02:47:20|105863.9|105813.9|105863.5|105813.5|105863.9|105813.9|105863.5|105813.5|2
1724381250000|2024-08-23 02:47:30|105863.4|105813.4|105863.5|105813.5|105863.5|105813.5|105863.2|105813.2|4
1724381260000|2024-08-23 02:47:40|105863.4|105813.4|105864.4|105814.4|105864.7|105814.7|105863.2|105813.2|7
1724381270000|2024-08-23 02:47:50|105865|105815|105868.5|105818.5|105868.5|105818.5|105865|105815|7
1724381280000|2024-08-23 02:48:00|105868.6|105818.6|105867.7|105817.7|105868.6|105818.6|105867.6|105817.6|7
1724381290000|2024-08-23 02:48:10|105867.6|105817.6|105867.1|105817.1|105867.6|105817.6|105867.1|105817.1|4
1724381300000|2024-08-23 02:48:20|105866.7|105816.7|105864.3|105814.3|105866.7|105816.7|105863.9|105813.9|7
1724381310000|2024-08-23 02:48:30|105864.7|105814.7|105866|105816|105866|105816|105864.7|105814.7|4
1724381320000|2024-08-23 02:48:40|105866.1|105816.1|105865.9|105815.9|105866.1|105816.1|105865.5|105815.5|5
1724381330000|2024-08-23 02:48:50|105865.8|105815.8|105866.8|105816.8|105866.8|105816.8|105865.8|105815.8|3
1724381340000|2024-08-23 02:49:00|105866.9|105816.9|105869.2|105819.2|105869.2|105819.2|105866.9|105816.9|7
1724381350000|2024-08-23 02:49:10|105868.9|105818.9|105870|105820|105870.5|105820.5|105868.9|105818.9|16
1724381360000|2024-08-23 02:49:20|105869.6|105819.6|105869.3|105819.3|105869.6|105819.6|105868.4|105818.4|9
1724381370000|2024-08-23 02:49:30|105869.5|105819.5|105869.5|105819.5|105870.9|105820.9|105869.5|105819.5|11
1724381380000|2024-08-23 02:49:40|105869.4|105819.4|105869.4|105819.4|105870.4|105820.4|105869.4|105819.4|9
1724381390000|2024-08-23 02:49:50|105868.9|105818.9|105869.4|105819.4|105869.6|105819.6|105868.2|105818.2|8
1724381400000|2024-08-23 02:50:00|105869.5|105819.5|105873|105823|105873|105823|105869.5|105819.5|12
1724381410000|2024-08-23 02:50:10|105873.2|105823.2|105872.4|105822.4|105873.2|105823.2|105872.3|105822.3|5
1724381420000|2024-08-23 02:50:20|105872.5|105822.5|105869.2|105819.2|105872.5|105822.5|105869.2|105819.2|11
1724381430000|2024-08-23 02:50:30|105869.4|105819.4|105869.7|105819.7|105869.8|105819.8|105869.4|105819.4|4
1724381440000|2024-08-23 02:50:40|105869.4|105819.4|105870.2|105820.2|105870.2|105820.2|105869.4|105819.4|6
1724381450000|2024-08-23 02:50:50|105870.5|105820.5|105869.3|105819.3|105870.5|105820.5|105869.3|105819.3|3
1724381460000|2024-08-23 02:51:00|105869.4|105819.4|105869.1|105819.1|105870|105820|105869.1|105819.1|5
1724381470000|2024-08-23 02:51:10|105868.7|105818.7|105870.8|105820.8|105870.8|105820.8|105868.7|105818.7|4
1724381480000|2024-08-23 02:51:20|105871|105821|105870.8|105820.8|105871|105821|105870.5|105820.5|6
1724381490000|2024-08-23 02:51:30|105870.4|105820.4|105866.9|105816.9|105870.4|105820.4|105866.9|105816.9|4
1724381500000|2024-08-23 02:51:40|105866.7|105816.7|105866.7|105816.7|105866.8|105816.8|105866.7|105816.7|3
1724381510000|2024-08-23 02:51:50|105866.9|105816.9|105872.2|105822.2|105873.2|105823.2|105866.9|105816.9|17
1724381520000|2024-08-23 02:52:00|105873.1|105823.1|105872|105822|105873.4|105823.4|105872|105822|8
1724381530000|2024-08-23 02:52:10|105871.8|105821.8|105865.9|105815.9|105871.8|105821.8|105865.9|105815.9|9
1724381540000|2024-08-23 02:52:20|105866.3|105816.3|105866.9|105816.9|105867.4|105817.4|105866.3|105816.3|7
1724381550000|2024-08-23 02:52:30|105866.4|105816.4|105866.7|105816.7|105866.8|105816.8|105866.4|105816.4|4
1724381560000|2024-08-23 02:52:40|105866.6|105816.6|105867.7|105817.7|105867.7|105817.7|105866.6|105816.6|7
1724381570000|2024-08-23 02:52:50|105867.8|105817.8|105869.9|105819.9|105869.9|105819.9|105867.6|105817.6|9
1724381580000|2024-08-23 02:53:00|105870|105820|105873.5|105823.5|105873.5|105823.5|105870|105820|14
1724381590000|2024-08-23 02:53:10|105873.6|105823.6|105875.3|105825.3|105876.5|105826.5|105873.2|105823.2|14
1724381600000|2024-08-23 02:53:20|105875.4|105825.4|105875.5|105825.5|105876.1|105826.1|105875.4|105825.4|7
1724381610000|2024-08-23 02:53:30|105875.8|105825.8|105876|105826|105876|105826|105875.4|105825.4|4
1724381620000|2024-08-23 02:53:40|105876.3|105826.3|105872|105822|105876.6|105826.6|105871.6|105821.6|15
1724381630000|2024-08-23 02:53:50|105871.7|105821.7|105870.7|105820.7|105871.9|105821.9|105870.7|105820.7|6
1724381640000|2024-08-23 02:54:00|105870.8|105820.8|105871.8|105821.8|105871.8|105821.8|105870.8|105820.8|6
1724381650000|2024-08-23 02:54:10|105871|105821|105868.7|105818.7|105871|105821|105868.6|105818.6|8
1724381660000|2024-08-23 02:54:20|105868.5|105818.5|105864.9|105814.9|105869.1|105819.1|105864.9|105814.9|7
1724381670000|2024-08-23 02:54:30|105864.5|105814.5|105863.8|105813.8|105864.5|105814.5|105863.7|105813.7|5
1724381680000|2024-08-23 02:54:40|105863.4|105813.4|105867.5|105817.5|105867.5|105817.5|105863.4|105813.4|11
1724381690000|2024-08-23 02:54:50|105867.4|105817.4|105867.6|105817.6|105868.6|105818.6|105867.3|105817.3|8
1724381700000|2024-08-23 02:55:00|105868|105818|105869.1|105819.1|105869.1|105819.1|105868|105818|9
1724381710000|2024-08-23 02:55:10|105869|105819|105868.3|105818.3|105869|105819|105868.1|105818.1|3
1724381720000|2024-08-23 02:55:20|105868.1|105818.1|105868.3|105818.3|105868.5|105818.5|105868|105818|6
1724381730000|2024-08-23 02:55:30|105868.2|105818.2|105868.6|105818.6|105868.6|105818.6|105868.2|105818.2|8
1724381740000|2024-08-23 02:55:40|105868.7|105818.7|105868.4|105818.4|105868.7|105818.7|105868.3|105818.3|5
1724381750000|2024-08-23 02:55:50|105868.3|105818.3|105867.6|105817.6|105868.3|105818.3|105867.6|105817.6|5
1724381760000|2024-08-23 02:56:00|105867.7|105817.7|105868.3|105818.3|105868.3|105818.3|105867.2|105817.2|8
1724381770000|2024-08-23 02:56:10|105869.1|105819.1|105871.4|105821.4|105872.3|105822.3|105869.1|105819.1|10
1724381780000|2024-08-23 02:56:20|105871.5|105821.5|105872.3|105822.3|105872.3|105822.3|105871.5|105821.5|5
1724381790000|2024-08-23 02:56:30|105871.8|105821.8|105866.2|105816.2|105871.8|105821.8|105865.2|105815.2|10
1724381800000|2024-08-23 02:56:40|105866.1|105816.1|105865.6|105815.6|105866.1|105816.1|105865.6|105815.6|4
1724381810000|2024-08-23 02:56:50|105865.7|105815.7|105866|105816|105866.4|105816.4|105865.7|105815.7|4
1724381820000|2024-08-23 02:57:00|105865.9|105815.9|105863.5|105813.5|105865.9|105815.9|105863.5|105813.5|9
1724381830000|2024-08-23 02:57:10|105863.4|105813.4|105861|105811|105863.4|105813.4|105860.1|105810.1|15
1724381840000|2024-08-23 02:57:20|105860.9|105810.9|105860.8|105810.8|105860.9|105810.9|105860.5|105810.5|4
1724381850000|2024-08-23 02:57:30|105860.6|105810.6|105860.6|105810.6|105860.6|105810.6|105860.6|105810.6|1
1724381860000|2024-08-23 02:57:40|105860.5|105810.5|105860.1|105810.1|105860.5|105810.5|105860.1|105810.1|2
1724381870000|2024-08-23 02:57:50|105860|105810|105861|105811|105861|105811|105860|105810|4
1724381880000|2024-08-23 02:58:00|105860.5|105810.5|105858.7|105808.7|105860.5|105810.5|105857.9|105807.9|14
1724381890000|2024-08-23 02:58:10|105858.4|105808.4|105858.5|105808.5|105859.3|105809.3|105858.4|105808.4|6
1724381900000|2024-08-23 02:58:20|105859.6|105809.6|105859.7|105809.7|105859.8|105809.8|105859.6|105809.6|4
1724381910000|2024-08-23 02:58:30|105859.6|105809.6|105860.2|105810.2|105860.2|105810.2|105859.6|105809.6|4
1724381920000|2024-08-23 02:58:40|105859.8|105809.8|105859.6|105809.6|105859.8|105809.8|105859.6|105809.6|2
1724381930000|2024-08-23 02:58:50|105860.2|105810.2|105858.2|105808.2|105860.8|105810.8|105857.4|105807.4|13
1724381940000|2024-08-23 02:59:00|105857.5|105807.5|105854.4|105804.4|105857.5|105807.5|105853.7|105803.7|17
1724381950000|2024-08-23 02:59:10|105855.3|105805.3|105855.6|105805.6|105856|105806|105855.3|105805.3|9
1724381960000|2024-08-23 02:59:20|105855.7|105805.7|105855.7|105805.7|105855.8|105805.8|105855.7|105805.7|3
1724381970000|2024-08-23 02:59:30|105855.8|105805.8|105860.2|105810.2|105860.6|105810.6|105855.8|105805.8|10
1724381980000|2024-08-23 02:59:40|105860.3|105810.3|105860.1|105810.1|105860.3|105810.3|105860.1|105810.1|3
1724381990000|2024-08-23 02:59:50|105860.5|105810.5|105860.5|105810.5|105860.9|105810.9|105860.5|105810.5|6
1724382000000|2024-08-23 03:00:00|105859.4|105809.4|105857.7|105807.7|105860.2|105810.2|105857.7|105807.7|8
1724382010000|2024-08-23 03:00:10|105858.5|105808.5|105863.7|105813.7|105863.9|105813.9|105858.5|105808.5|9
1724382020000|2024-08-23 03:00:20|105863.8|105813.8|105863.4|105813.4|105863.8|105813.8|105863.4|105813.4|6
1724382030000|2024-08-23 03:00:30|105863.3|105813.3|105861.3|105811.3|105863.3|105813.3|105861.3|105811.3|8
1724382040000|2024-08-23 03:00:40|105861.2|105811.2|105861.6|105811.6|105861.7|105811.7|105861.1|105811.1|6
1724382050000|2024-08-23 03:00:50|105860.4|105810.4|105861.8|105811.8|105862.2|105812.2|105859.9|105809.9|7
1724382060000|2024-08-23 03:01:00|105862.7|105812.7|105863.8|105813.8|105864.3|105814.3|105862.7|105812.7|9
1724382070000|2024-08-23 03:01:10|105864.3|105814.3|105862.8|105812.8|105864.3|105814.3|105862.8|105812.8|5
1724382080000|2024-08-23 03:01:20|105862.4|105812.4|105862.5|105812.5|105862.5|105812.5|105862.2|105812.2|4
1724382100000|2024-08-23 03:01:40|105862.8|105812.8|105860.1|105810.1|105863.1|105813.1|105859.7|105809.7|10
1724382110000|2024-08-23 03:01:50|105859.9|105809.9|105858.8|105808.8|105859.9|105809.9|105858.8|105808.8|3
1724382120000|2024-08-23 03:02:00|105858.9|105808.9|105858.3|105808.3|105858.9|105808.9|105858.3|105808.3|4
1724382130000|2024-08-23 03:02:10|105857.9|105807.9|105858.2|105808.2|105858.2|105808.2|105857.9|105807.9|3
1724382140000|2024-08-23 03:02:20|105858.9|105808.9|105857.8|105807.8|105858.9|105808.9|105857.8|105807.8|5
1724382150000|2024-08-23 03:02:30|105857.9|105807.9|105858.5|105808.5|105858.6|105808.6|105857.9|105807.9|5
1724382160000|2024-08-23 03:02:40|105858.4|105808.4|105859.1|105809.1|105859.1|105809.1|105858.4|105808.4|3
1724382170000|2024-08-23 03:02:50|105859.5|105809.5|105859.3|105809.3|105859.5|105809.5|105859.3|105809.3|2
1724382180000|2024-08-23 03:03:00|105859.2|105809.2|105854|105804|105859.2|105809.2|105854|105804|11
1724382190000|2024-08-23 03:03:10|105854.3|105804.3|105854.8|105804.8|105855.1|105805.1|105854.3|105804.3|5
1724382210000|2024-08-23 03:03:30|105854.9|105804.9|105855.7|105805.7|105855.7|105805.7|105854.8|105804.8|3
1724382220000|2024-08-23 03:03:40|105855.6|105805.6|105858.3|105808.3|105858.5|105808.5|105855.6|105805.6|9
1724382230000|2024-08-23 03:03:50|105857.2|105807.2|105855.3|105805.3|105857.2|105807.2|105854.8|105804.8|7
1724382240000|2024-08-23 03:04:00|105856.3|105806.3|105855.9|105805.9|105856.7|105806.7|105855.2|105805.2|7
1724382250000|2024-08-23 03:04:10|105855.5|105805.5|105855.9|105805.9|105855.9|105805.9|105855.2|105805.2|4
1724382260000|2024-08-23 03:04:20|105855.8|105805.8|105857.3|105807.3|105858.6|105808.6|105855.5|105805.5|9
1724382270000|2024-08-23 03:04:30|105857.6|105807.6|105857.4|105807.4|105857.8|105807.8|105857.1|105807.1|7
1724382280000|2024-08-23 03:04:40|105857.3|105807.3|105857.2|105807.2|105857.3|105807.3|105857.2|105807.2|2
1724382290000|2024-08-23 03:04:50|105857.1|105807.1|105857.9|105807.9|105857.9|105807.9|105857.1|105807.1|4
1724382300000|2024-08-23 03:05:00|105858|105808|105858.1|105808.1|105859.6|105809.6|105858|105808|24
1724382310000|2024-08-23 03:05:10|105858.2|105808.2|105859.9|105809.9|105860.1|105810.1|105858.2|105808.2|5
1724382320000|2024-08-23 03:05:20|105859.8|105809.8|105859.1|105809.1|105859.8|105809.8|105859.1|105809.1|6
1724382330000|2024-08-23 03:05:30|105859.4|105809.4|105859|105809|105859.5|105809.5|105859|105809|5
1724382340000|2024-08-23 03:05:40|105858.9|105808.9|105857.2|105807.2|105858.9|105808.9|105856.5|105806.5|10
1724382350000|2024-08-23 03:05:50|105857.1|105807.1|105856.7|105806.7|105857.2|105807.2|105856.6|105806.6|7
1724382360000|2024-08-23 03:06:00|105856.9|105806.9|105857.3|105807.3|105857.3|105807.3|105856.9|105806.9|2
1724382370000|2024-08-23 03:06:10|105856.9|105806.9|105856.8|105806.8|105857.5|105807.5|105856.8|105806.8|6
1724382380000|2024-08-23 03:06:20|105856.9|105806.9|105856.9|105806.9|105856.9|105806.9|105856.9|105806.9|1
1724382390000|2024-08-23 03:06:30|105857|105807|105857.8|105807.8|105857.8|105807.8|105857|105807|5
1724382400000|2024-08-23 03:06:40|105858.2|105808.2|105858.2|105808.2|105858.2|105808.2|105858.2|105808.2|1
1724382410000|2024-08-23 03:06:50|105858|105808|105858.2|105808.2|105858.3|105808.3|105858|105808|4
1724382420000|2024-08-23 03:07:00|105858.1|105808.1|105857.4|105807.4|105858.3|105808.3|105857.4|105807.4|5
1724382430000|2024-08-23 03:07:10|105857.5|105807.5|105857.7|105807.7|105857.7|105807.7|105857.2|105807.2|5
1724382440000|2024-08-23 03:07:20|105857.6|105807.6|105858.2|105808.2|105858.8|105808.8|105857.3|105807.3|9
1724382450000|2024-08-23 03:07:30|105858.4|105808.4|105858.9|105808.9|105859|105809|105858.4|105808.4|4
1724382460000|2024-08-23 03:07:40|105858.6|105808.6|105853.9|105803.9|105858.6|105808.6|105852.7|105802.7|11
1724382470000|2024-08-23 03:07:50|105854.2|105804.2|105854.8|105804.8|105854.8|105804.8|105854.2|105804.2|4
1724382480000|2024-08-23 03:08:00|105854.7|105804.7|105854.7|105804.7|105854.7|105804.7|105854.6|105804.6|3
1724382490000|2024-08-23 03:08:10|105854.9|105804.9|105855|105805|105855|105805|105854.9|105804.9|4
1724382500000|2024-08-23 03:08:20|105854|105804|105853.7|105803.7|105854|105804|105852.8|105802.8|13
1724382510000|2024-08-23 03:08:30|105853.6|105803.6|105853.5|105803.5|105853.6|105803.6|105853.5|105803.5|2
1724382520000|2024-08-23 03:08:40|105853.6|105803.6|105851.3|105801.3|105853.6|105803.6|105851.3|105801.3|6
1724382530000|2024-08-23 03:08:50|105851.1|105801.1|105852.1|105802.1|105852.1|105802.1|105850.4|105800.4|11
1724382540000|2024-08-23 03:09:00|105852|105802|105855.4|105805.4|105855.4|105805.4|105852|105802|9
1724382550000|2024-08-23 03:09:10|105855.6|105805.6|105855.6|105805.6|105855.6|105805.6|105855.5|105805.5|3
1724382560000|2024-08-23 03:09:20|105856.4|105806.4|105857|105807|105857.1|105807.1|105856.4|105806.4|5
1724382570000|2024-08-23 03:09:30|105856.9|105806.9|105858.1|105808.1|105858.1|105808.1|105856.8|105806.8|6
1724382580000|2024-08-23 03:09:40|105858.2|105808.2|105861.8|105811.8|105861.8|105811.8|105858.2|105808.2|5
1724382590000|2024-08-23 03:09:50|105861.9|105811.9|105862.6|105812.6|105862.6|105812.6|105861.4|105811.4|4
1724382600000|2024-08-23 03:10:00|105862.5|105812.5|105859.5|105809.5|105862.5|105812.5|105859.5|105809.5|10
1724382610000|2024-08-23 03:10:10|105859.6|105809.6|105858|105808|105859.6|105809.6|105858|105808|5
1724382620000|2024-08-23 03:10:20|105858.1|105808.1|105858.2|105808.2|105858.2|105808.2|105858.1|105808.1|2
1724382630000|2024-08-23 03:10:30|105858.1|105808.1|105859|105809|105859|105809|105858.1|105808.1|4
1724382640000|2024-08-23 03:10:40|105859.1|105809.1|105858.6|105808.6|105859.1|105809.1|105858.6|105808.6|3
1724382650000|2024-08-23 03:10:50|105857.6|105807.6|105857.4|105807.4|105857.6|105807.6|105857.3|105807.3|4
1724382660000|2024-08-23 03:11:00|105857.5|105807.5|105857.7|105807.7|105858.4|105808.4|105857.5|105807.5|9
1724382670000|2024-08-23 03:11:10|105857.8|105807.8|105860.2|105810.2|105860.2|105810.2|105857.8|105807.8|12
1724382680000|2024-08-23 03:11:20|105860.4|105810.4|105860.5|105810.5|105860.6|105810.6|105860.2|105810.2|6
1724382690000|2024-08-23 03:11:30|105860.9|105810.9|105861.6|105811.6|105861.6|105811.6|105860.5|105810.5|9
1724382700000|2024-08-23 03:11:40|105861.8|105811.8|105862.3|105812.3|105862.3|105812.3|105861|105811|8
1724382710000|2024-08-23 03:11:50|105861.5|105811.5|105860|105810|105861.6|105811.6|105860|105810|7
1724382720000|2024-08-23 03:12:00|105860.1|105810.1|105859.8|105809.8|105860.1|105810.1|105859.8|105809.8|3
1724382730000|2024-08-23 03:12:10|105860.2|105810.2|105860.1|105810.1|105860.2|105810.2|105860.1|105810.1|2
1724382740000|2024-08-23 03:12:20|105860.3|105810.3|105860.5|105810.5|105860.5|105810.5|105860.3|105810.3|5
1724382750000|2024-08-23 03:12:30|105860.1|105810.1|105859.4|105809.4|105860.1|105810.1|105859.3|105809.3|6
1724382760000|2024-08-23 03:12:40|105859.2|105809.2|105856.5|105806.5|105859.2|105809.2|105856.4|105806.4|7
1724382770000|2024-08-23 03:12:50|105856.1|105806.1|105855.9|105805.9|105856.1|105806.1|105855.9|105805.9|2
1724382780000|2024-08-23 03:13:00|105855.8|105805.8|105855.5|105805.5|105855.8|105805.8|105855.5|105805.5|3
1724382790000|2024-08-23 03:13:10|105855|105805|105854.8|105804.8|105855.2|105805.2|105854.8|105804.8|5
1724382800000|2024-08-23 03:13:20|105854.7|105804.7|105854.7|105804.7|105854.9|105804.9|105854.3|105804.3|6
1724382810000|2024-08-23 03:13:30|105854.3|105804.3|105848.9|105798.9|105854.8|105804.8|105848.9|105798.9|15
1724382820000|2024-08-23 03:13:40|105848.8|105798.8|105845.2|105795.2|105848.8|105798.8|105845.2|105795.2|6
1724382830000|2024-08-23 03:13:50|105844.9|105794.9|105844.8|105794.8|105844.9|105794.9|105844.8|105794.8|2
1724382840000|2024-08-23 03:14:00|105845.2|105795.2|105845.1|105795.1|105845.8|105795.8|105844.4|105794.4|6
1724382850000|2024-08-23 03:14:10|105844.7|105794.7|105845.8|105795.8|105845.8|105795.8|105844.7|105794.7|6
1724382860000|2024-08-23 03:14:20|105845.9|105795.9|105845.4|105795.4|105845.9|105795.9|105845.4|105795.4|4
1724382870000|2024-08-23 03:14:30|105846.2|105796.2|105847.1|105797.1|105848.1|105798.1|105846.2|105796.2|9
1724382880000|2024-08-23 03:14:40|105847|105797|105847|105797|105847|105797|105847|105797|1
1724382890000|2024-08-23 03:14:50|105847.4|105797.4|105847.1|105797.1|105847.4|105797.4|105847|105797|3
1724382900000|2024-08-23 03:15:00|105847|105797|105847.1|105797.1|105847.1|105797.1|105846.6|105796.6|3
1724382920000|2024-08-23 03:15:20|105847.6|105797.6|105847.8|105797.8|105848.4|105798.4|105847.4|105797.4|5
1724382930000|2024-08-23 03:15:30|105846.8|105796.8|105846|105796|105846.8|105796.8|105845.4|105795.4|8
1724382940000|2024-08-23 03:15:40|105845.9|105795.9|105847.9|105797.9|105847.9|105797.9|105845.9|105795.9|4
1724382950000|2024-08-23 03:15:50|105847.8|105797.8|105847.5|105797.5|105847.8|105797.8|105847.3|105797.3|5
1724382960000|2024-08-23 03:16:00|105847.6|105797.6|105845.6|105795.6|105848|105798|105845.6|105795.6|8
1724382970000|2024-08-23 03:16:10|105846.6|105796.6|105847.7|105797.7|105848.1|105798.1|105846.6|105796.6|22
1724382980000|2024-08-23 03:16:20|105848.1|105798.1|105846.2|105796.2|105848.6|105798.6|105845.7|105795.7|15
1724382990000|2024-08-23 03:16:30|105846.1|105796.1|105846.9|105796.9|105847.1|105797.1|105846.1|105796.1|12
1724383000000|2024-08-23 03:16:40|105845.7|105795.7|105845|105795|105845.7|105795.7|105845|105795|4
1724383010000|2024-08-23 03:16:50|105845.4|105795.4|105845.8|105795.8|105845.8|105795.8|105845.4|105795.4|2
1724383020000|2024-08-23 03:17:00|105845.9|105795.9|105844.6|105794.6|105845.9|105795.9|105844.2|105794.2|7
1724383030000|2024-08-23 03:17:10|105844.8|105794.8|105844.4|105794.4|105846.9|105796.9|105844|105794|14
1724383040000|2024-08-23 03:17:20|105844.2|105794.2|105843.1|105793.1|105844.2|105794.2|105843.1|105793.1|6
1724383050000|2024-08-23 03:17:30|105843|105793|105843.2|105793.2|105843.2|105793.2|105843|105793|5
1724383060000|2024-08-23 03:17:40|105843.1|105793.1|105839.2|105789.2|105843.5|105793.5|105839.2|105789.2|10
1724383070000|2024-08-23 03:17:50|105838.5|105788.5|105837.1|105787.1|105838.5|105788.5|105837.1|105787.1|11
1724383080000|2024-08-23 03:18:00|105837.4|105787.4|105833.4|105783.4|105837.4|105787.4|105833.4|105783.4|12
1724383090000|2024-08-23 03:18:10|105832.5|105782.5|105829.9|105779.9|105832.5|105782.5|105829|105779|11
1724383100000|2024-08-23 03:18:20|105830.3|105780.3|105829.4|105779.4|105830.6|105780.6|105829.4|105779.4|16
1724383110000|2024-08-23 03:18:30|105829.3|105779.3|105832|105782|105832.9|105782.9|105828.5|105778.5|17
1724383120000|2024-08-23 03:18:40|105832.5|105782.5|105836.8|105786.8|105836.8|105786.8|105832.5|105782.5|7
1724383130000|2024-08-23 03:18:50|105836.7|105786.7|105837.1|105787.1|105837.1|105787.1|105836.7|105786.7|3
1724383140000|2024-08-23 03:19:00|105837.2|105787.2|105836.8|105786.8|105837.2|105787.2|105836|105786|4
1724383150000|2024-08-23 03:19:10|105834.8|105784.8|105832.1|105782.1|105834.8|105784.8|105832.1|105782.1|4
1724383160000|2024-08-23 03:19:20|105831.8|105781.8|105832.1|105782.1|105833.3|105783.3|105831.8|105781.8|9
1724383170000|2024-08-23 03:19:30|105832.5|105782.5|105832.9|105782.9|105832.9|105782.9|105832.1|105782.1|9
1724383180000|2024-08-23 03:19:40|105833.3|105783.3|105833.6|105783.6|105833.6|105783.6|105833.2|105783.2|4
1724383190000|2024-08-23 03:19:50|105833.2|105783.2|105832.5|105782.5|105833.3|105783.3|105832.3|105782.3|10
1724383200000|2024-08-23 03:20:00|105832|105782|105833.1|105783.1|105833.1|105783.1|105831.6|105781.6|7
1724383210000|2024-08-23 03:20:10|105832.9|105782.9|105833.5|105783.5|105833.6|105783.6|105832.9|105782.9|5
1724383220000|2024-08-23 03:20:20|105833.6|105783.6|105834|105784|105834|105784|105833.6|105783.6|2
1724383230000|2024-08-23 03:20:30|105833.8|105783.8|105837.7|105787.7|105837.7|105787.7|105833.8|105783.8|8
1724383240000|2024-08-23 03:20:40|105838.5|105788.5|105839|105789|105839.4|105789.4|105838.5|105788.5|6
1724383250000|2024-08-23 03:20:50|105838.9|105788.9|105839.2|105789.2|105839.2|105789.2|105838.3|105788.3|6
1724383260000|2024-08-23 03:21:00|105839.6|105789.6|105839.8|105789.8|105839.8|105789.8|105839.6|105789.6|3
1724383270000|2024-08-23 03:21:10|105840.1|105790.1|105840.1|105790.1|105840.1|105790.1|105840.1|105790.1|1
1724383280000|2024-08-23 03:21:20|105839.2|105789.2|105842.1|105792.1|105842.1|105792.1|105839.2|105789.2|6
1724383290000|2024-08-23 03:21:30|105842.3|105792.3|105841|105791|105842.3|105792.3|105841|105791|8
1724383300000|2024-08-23 03:21:40|105840.8|105790.8|105840.8|105790.8|105840.8|105790.8|105840.6|105790.6|3
1724383310000|2024-08-23 03:21:50|105840.7|105790.7|105840.7|105790.7|105840.7|105790.7|105840.7|105790.7|1
1724383320000|2024-08-23 03:22:00|105840.4|105790.4|105839.6|105789.6|105840.4|105790.4|105839.1|105789.1|10
1724383330000|2024-08-23 03:22:10|105839.9|105789.9|105840.6|105790.6|105840.7|105790.7|105839.9|105789.9|6
1724383340000|2024-08-23 03:22:20|105835.2|105785.2|105836.5|105786.5|105836.5|105786.5|105835.2|105785.2|6
1724383350000|2024-08-23 03:22:30|105836.4|105786.4|105830.8|105780.8|105836.8|105786.8|105830.8|105780.8|18
1724383360000|2024-08-23 03:22:40|105831.3|105781.3|105832.8|105782.8|105832.9|105782.9|105831.3|105781.3|6
1724383370000|2024-08-23 03:22:50|105833.2|105783.2|105834.7|105784.7|105834.7|105784.7|105833.2|105783.2|6
1724383380000|2024-08-23 03:23:00|105834.3|105784.3|105834.2|105784.2|105834.3|105784.3|105834.2|105784.2|2
1724383390000|2024-08-23 03:23:10|105834.3|105784.3|105834.1|105784.1|105834.3|105784.3|105834.1|105784.1|3
1724383400000|2024-08-23 03:23:20|105834.2|105784.2|105834.8|105784.8|105835|105785|105834.2|105784.2|6
1724383420000|2024-08-23 03:23:40|105834.4|105784.4|105833.8|105783.8|105834.4|105784.4|105833.7|105783.7|5
1724383430000|2024-08-23 03:23:50|105833.6|105783.6|105835.5|105785.5|105835.5|105785.5|105833.6|105783.6|5
1724383450000|2024-08-23 03:24:10|105835.6|105785.6|105840.2|105790.2|105840.2|105790.2|105835.6|105785.6|10
1724383460000|2024-08-23 03:24:20|105840.3|105790.3|105840.3|105790.3|105840.3|105790.3|105840.3|105790.3|1
1724383470000|2024-08-23 03:24:30|105840|105790|105839.8|105789.8|105840|105790|105839.8|105789.8|3
1724383480000|2024-08-23 03:24:40|105839.9|105789.9|105838|105788|105839.9|105789.9|105837.8|105787.8|9
1724383490000|2024-08-23 03:24:50|105838.5|105788.5|105838.7|105788.7|105838.9|105788.9|105838.5|105788.5|3
1724383500000|2024-08-23 03:25:00|105838.6|105788.6|105838.9|105788.9|105838.9|105788.9|105837.4|105787.4|8
1724383510000|2024-08-23 03:25:10|105839.2|105789.2|105839.9|105789.9|105840.3|105790.3|105839.2|105789.2|7
1724383520000|2024-08-23 03:25:20|105840.1|105790.1|105839|105789|105840.1|105790.1|105838.9|105788.9|10
1724383530000|2024-08-23 03:25:30|105838.9|105788.9|105839.1|105789.1|105839.1|105789.1|105838.6|105788.6|4
1724383540000|2024-08-23 03:25:40|105839|105789|105840|105790|105840.3|105790.3|105839|105789|11
1724383550000|2024-08-23 03:25:50|105840.3|105790.3|105842.2|105792.2|105842.2|105792.2|105840.3|105790.3|4
1724383560000|2024-08-23 03:26:00|105843.4|105793.4|105841.9|105791.9|105843.7|105793.7|105841.9|105791.9|8
1724383570000|2024-08-23 03:26:10|105842|105792|105841.7|105791.7|105842|105792|105841.7|105791.7|6
1724383580000|2024-08-23 03:26:20|105841.8|105791.8|105843.3|105793.3|105843.3|105793.3|105841.8|105791.8|8
1724383590000|2024-08-23 03:26:30|105843.2|105793.2|105842.6|105792.6|105843.5|105793.5|105842.6|105792.6|6
1724383600000|2024-08-23 03:26:40|105842.5|105792.5|105841.2|105791.2|105842.5|105792.5|105841.2|105791.2|4
1724383610000|2024-08-23 03:26:50|105841.1|105791.1|105840.4|105790.4|105841.1|105791.1|105840.4|105790.4|4
1724383620000|2024-08-23 03:27:00|105839.2|105789.2|105843.1|105793.1|105843.1|105793.1|105839.2|105789.2|5
1724383630000|2024-08-23 03:27:10|105842.1|105792.1|105839.5|105789.5|105842.1|105792.1|105839.3|105789.3|7
1724383640000|2024-08-23 03:27:20|105839.1|105789.1|105839|105789|105839.1|105789.1|105838.9|105788.9|4
1724383660000|2024-08-23 03:27:40|105839.1|105789.1|105840.2|105790.2|105840.3|105790.3|105839|105789|5
1724383670000|2024-08-23 03:27:50|105840.4|105790.4|105840.1|105790.1|105840.4|105790.4|105840.1|105790.1|2
1724383690000|2024-08-23 03:28:10|105840.2|105790.2|105840.9|105790.9|105840.9|105790.9|105840.2|105790.2|3
1724383700000|2024-08-23 03:28:20|105841.2|105791.2|105837.9|105787.9|105841.2|105791.2|105837.9|105787.9|11
1724383710000|2024-08-23 03:28:30|105838.3|105788.3|105840.1|105790.1|105840.1|105790.1|105838.3|105788.3|6
1724383720000|2024-08-23 03:28:40|105840.4|105790.4|105840.2|105790.2|105840.4|105790.4|105840|105790|3
1724383730000|2024-08-23 03:28:50|105840.6|105790.6|105841.1|105791.1|105841.1|105791.1|105840.6|105790.6|3
1724383760000|2024-08-23 03:29:20|105841.2|105791.2|105840.3|105790.3|105841.2|105791.2|105840.3|105790.3|2
1724383780000|2024-08-23 03:29:40|105840.2|105790.2|105843.3|105793.3|105843.3|105793.3|105840.2|105790.2|5
1724383790000|2024-08-23 03:29:50|105843.5|105793.5|105844.2|105794.2|105844.2|105794.2|105843.5|105793.5|4
1724383800000|2024-08-23 03:30:00|105844.1|105794.1|105844.2|105794.2|105844.8|105794.8|105844.1|105794.1|6
1724383810000|2024-08-23 03:30:10|105844.6|105794.6|105844.6|105794.6|105844.6|105794.6|105844.6|105794.6|1
1724383820000|2024-08-23 03:30:20|105844.5|105794.5|105844.8|105794.8|105844.8|105794.8|105844.5|105794.5|2
1724383830000|2024-08-23 03:30:30|105845|105795|105846.6|105796.6|105847.9|105797.9|105845|105795|8
1724383840000|2024-08-23 03:30:40|105846.3|105796.3|105846.3|105796.3|105846.3|105796.3|105846.3|105796.3|1
1724383850000|2024-08-23 03:30:50|105846.7|105796.7|105845.6|105795.6|105848.3|105798.3|105845|105795|8
1724383860000|2024-08-23 03:31:00|105846.5|105796.5|105846.6|105796.6|105847.4|105797.4|105846.5|105796.5|8
1724383870000|2024-08-23 03:31:10|105846.8|105796.8|105846.8|105796.8|105846.8|105796.8|105846.8|105796.8|1
1724383880000|2024-08-23 03:31:20|105846.5|105796.5|105846.7|105796.7|105846.8|105796.8|105846.5|105796.5|3
1724383890000|2024-08-23 03:31:30|105846.9|105796.9|105846.6|105796.6|105847.1|105797.1|105846.6|105796.6|3
1724383900000|2024-08-23 03:31:40|105846.4|105796.4|105846.7|105796.7|105846.7|105796.7|105845.9|105795.9|7
1724383910000|2024-08-23 03:31:50|105846.5|105796.5|105847.1|105797.1|105847.1|105797.1|105846.5|105796.5|5
1724383920000|2024-08-23 03:32:00|105847.4|105797.4|105847.4|105797.4|105847.5|105797.5|105847.3|105797.3|5
1724383930000|2024-08-23 03:32:10|105846.5|105796.5|105847.1|105797.1|105847.1|105797.1|105846.5|105796.5|2
1724383940000|2024-08-23 03:32:20|105847.6|105797.6|105848.3|105798.3|105848.3|105798.3|105847.6|105797.6|9
1724383950000|2024-08-23 03:32:30|105847.4|105797.4|105849.5|105799.5|105849.5|105799.5|105847.4|105797.4|8
1724383960000|2024-08-23 03:32:40|105849.7|105799.7|105853.2|105803.2|105854.7|105804.7|105849.7|105799.7|15
1724383970000|2024-08-23 03:32:50|105853.3|105803.3|105853|105803|105853.3|105803.3|105852.8|105802.8|5
1724383980000|2024-08-23 03:33:00|105852.9|105802.9|105853|105803|105853|105803|105852.9|105802.9|2
1724383990000|2024-08-23 03:33:10|105852.9|105802.9|105854|105804|105854.3|105804.3|105852.6|105802.6|7
1724384000000|2024-08-23 03:33:20|105853.7|105803.7|105853.6|105803.6|105853.7|105803.7|105853.6|105803.6|2
1724384010000|2024-08-23 03:33:30|105854.5|105804.5|105853.6|105803.6|105854.5|105804.5|105853.6|105803.6|5
1724384020000|2024-08-23 03:33:40|105853.5|105803.5|105852.9|105802.9|105854.4|105804.4|105852.9|105802.9|7
1724384030000|2024-08-23 03:33:50|105853.6|105803.6|105851.1|105801.1|105853.6|105803.6|105851.1|105801.1|7
1724384040000|2024-08-23 03:34:00|105851.7|105801.7|105851.8|105801.8|105853.1|105803.1|105851.2|105801.2|10
1724384050000|2024-08-23 03:34:10|105851.9|105801.9|105854|105804|105855.3|105805.3|105851.9|105801.9|29
1724384060000|2024-08-23 03:34:20|105853.4|105803.4|105855.4|105805.4|105856.3|105806.3|105853.4|105803.4|20
1724384070000|2024-08-23 03:34:30|105855.5|105805.5|105856.8|105806.8|105856.8|105806.8|105855|105805|8
1724384080000|2024-08-23 03:34:40|105857.1|105807.1|105857.1|105807.1|105857.4|105807.4|105857.1|105807.1|4
1724384090000|2024-08-23 03:34:50|105857.2|105807.2|105854.7|105804.7|105857.2|105807.2|105854.7|105804.7|11
1724384100000|2024-08-23 03:35:00|105853.7|105803.7|105850.6|105800.6|105853.7|105803.7|105848.8|105798.8|14
1724384110000|2024-08-23 03:35:10|105850.7|105800.7|105851|105801|105852.7|105802.7|105850.3|105800.3|16
1724384120000|2024-08-23 03:35:20|105851.4|105801.4|105851|105801|105851.8|105801.8|105851|105801|7
1724384130000|2024-08-23 03:35:30|105851.7|105801.7|105851.3|105801.3|105851.7|105801.7|105850.9|105800.9|6
1724384140000|2024-08-23 03:35:40|105851.4|105801.4|105852.5|105802.5|105852.5|105802.5|105850.7|105800.7|11
1724384150000|2024-08-23 03:35:50|105852|105802|105850.2|105800.2|105852|105802|105850.2|105800.2|5
1724384160000|2024-08-23 03:36:00|105850.6|105800.6|105848.7|105798.7|105850.6|105800.6|105847.4|105797.4|18
1724384170000|2024-08-23 03:36:10|105849|105799|105849.1|105799.1|105849.4|105799.4|105848.7|105798.7|7
1724384180000|2024-08-23 03:36:20|105849.2|105799.2|105850.6|105800.6|105850.6|105800.6|105849.2|105799.2|3
1724384190000|2024-08-23 03:36:30|105850.9|105800.9|105851.3|105801.3|105851.4|105801.4|105850.9|105800.9|5
1724384200000|2024-08-23 03:36:40|105851.6|105801.6|105851.1|105801.1|105851.6|105801.6|105851.1|105801.1|4
1724384210000|2024-08-23 03:36:50|105851.2|105801.2|105851.2|105801.2|105851.2|105801.2|105851.2|105801.2|1
1724384220000|2024-08-23 03:37:00|105851.1|105801.1|105853.6|105803.6|105853.6|105803.6|105851.1|105801.1|10
1724384230000|2024-08-23 03:37:10|105853.9|105803.9|105854.4|105804.4|105854.6|105804.6|105853.9|105803.9|5
1724384240000|2024-08-23 03:37:20|105854.1|105804.1|105851.5|105801.5|105854.4|105804.4|105851.5|105801.5|5
1724384250000|2024-08-23 03:37:30|105851.2|105801.2|105851.1|105801.1|105851.3|105801.3|105850.8|105800.8|8
1724384260000|2024-08-23 03:37:40|105851.6|105801.6|105851.5|105801.5|105851.6|105801.6|105851.1|105801.1|4
1724384270000|2024-08-23 03:37:50|105851.4|105801.4|105851.5|105801.5|105851.5|105801.5|105851.4|105801.4|2
1724384280000|2024-08-23 03:38:00|105851.7|105801.7|105852.8|105802.8|105852.8|105802.8|105851.7|105801.7|5
1724384290000|2024-08-23 03:38:10|105852.9|105802.9|105852.1|105802.1|105853.4|105803.4|105851.7|105801.7|14
1724384300000|2024-08-23 03:38:20|105852.2|105802.2|105851.9|105801.9|105853.5|105803.5|105851.8|105801.8|11
1724384310000|2024-08-23 03:38:30|105851.4|105801.4|105851|105801|105851.4|105801.4|105851|105801|3
1724384320000|2024-08-23 03:38:40|105851.6|105801.6|105850.7|105800.7|105851.6|105801.6|105850.7|105800.7|8
1724384330000|2024-08-23 03:38:50|105850.6|105800.6|105852.1|105802.1|105852.1|105802.1|105850.6|105800.6|6
1724384340000|2024-08-23 03:39:00|105851.7|105801.7|105851.3|105801.3|105851.7|105801.7|105850.7|105800.7|5
1724384350000|2024-08-23 03:39:10|105850.9|105800.9|105848|105798|105851|105801|105848|105798|8
1724384360000|2024-08-23 03:39:20|105847.6|105797.6|105845.5|105795.5|105847.6|105797.6|105845.5|105795.5|7
1724384370000|2024-08-23 03:39:30|105845.6|105795.6|105845.6|105795.6|105845.6|105795.6|105845.6|105795.6|1
1724384380000|2024-08-23 03:39:40|105846|105796|105846.1|105796.1|105847.4|105797.4|105846|105796|8
1724384390000|2024-08-23 03:39:50|105846.5|105796.5|105846.7|105796.7|105846.9|105796.9|105846.5|105796.5|3
1724384400000|2024-08-23 03:40:00|105847.1|105797.1|105851.4|105801.4|105852.4|105802.4|105847.1|105797.1|7
1724384410000|2024-08-23 03:40:10|105851|105801|105847.9|105797.9|105851|105801|105847.9|105797.9|15
1724384420000|2024-08-23 03:40:20|105847|105797|105846.8|105796.8|105847.5|105797.5|105846.8|105796.8|7
1724384430000|2024-08-23 03:40:30|105846.6|105796.6|105849|105799|105849.2|105799.2|105846.6|105796.6|10
1724384440000|2024-08-23 03:40:40|105849.1|105799.1|105849.1|105799.1|105849.1|105799.1|105849.1|105799.1|1
1724384450000|2024-08-23 03:40:50|105849.6|105799.6|105849.6|105799.6|105849.6|105799.6|105849.6|105799.6|1
1724384460000|2024-08-23 03:41:00|105849.5|105799.5|105849.1|105799.1|105849.7|105799.7|105849.1|105799.1|5
1724384470000|2024-08-23 03:41:10|105848.7|105798.7|105848.5|105798.5|105848.7|105798.7|105848.5|105798.5|3
1724384480000|2024-08-23 03:41:20|105848.6|105798.6|105826|105776|105848.6|105798.6|105825.3|105775.3|25
1724384490000|2024-08-23 03:41:30|105826.1|105776.1|105827.9|105777.9|105827.9|105777.9|105826.1|105776.1|5
1724384500000|2024-08-23 03:41:40|105828|105778|105830|105780|105830|105780|105828|105778|6
1724384510000|2024-08-23 03:41:50|105830.5|105780.5|105831|105781|105831.4|105781.4|105830.5|105780.5|9
1724384520000|2024-08-23 03:42:00|105831.4|105781.4|105831.7|105781.7|105832.9|105782.9|105831.2|105781.2|19
1724384530000|2024-08-23 03:42:10|105831.6|105781.6|105831.5|105781.5|105831.6|105781.6|105831.5|105781.5|2
1724384540000|2024-08-23 03:42:20|105831.1|105781.1|105829.3|105779.3|105831.1|105781.1|105822.7|105772.7|24
1724384550000|2024-08-23 03:42:30|105830.1|105780.1|105830.6|105780.6|105832.5|105782.5|105830.1|105780.1|9
1724384560000|2024-08-23 03:42:40|105830.5|105780.5|105829.9|105779.9|105830.6|105780.6|105829.9|105779.9|4
1724384570000|2024-08-23 03:42:50|105829.4|105779.4|105821.1|105771.1|105829.7|105779.7|105821.1|105771.1|24
1724384580000|2024-08-23 03:43:00|105820.7|105770.7|105818.9|105768.9|105820.7|105770.7|105818.9|105768.9|9
1724384590000|2024-08-23 03:43:10|105819.1|105769.1|105819.1|105769.1|105819.3|105769.3|105819.1|105769.1|3
1724384600000|2024-08-23 03:43:20|105820|105770|105827.5|105777.5|105827.5|105777.5|105820|105770|12
1724384610000|2024-08-23 03:43:30|105827.7|105777.7|105828.8|105778.8|105829.1|105779.1|105827.7|105777.7|6
1724384620000|2024-08-23 03:43:40|105828.7|105778.7|105828.9|105778.9|105828.9|105778.9|105828.6|105778.6|3
1724384630000|2024-08-23 03:43:50|105829.2|105779.2|105831|105781|105831|105781|105829|105779|8
1724384640000|2024-08-23 03:44:00|105830.8|105780.8|105830.6|105780.6|105830.8|105780.8|105830.6|105780.6|2
1724384650000|2024-08-23 03:44:10|105830.2|105780.2|105830.1|105780.1|105830.7|105780.7|105829.7|105779.7|11
1724384660000|2024-08-23 03:44:20|105830|105780|105828.8|105778.8|105830|105780|105828.8|105778.8|4
1724384670000|2024-08-23 03:44:30|105828.3|105778.3|105829.2|105779.2|105829.2|105779.2|105821.9|105771.9|26
1724384680000|2024-08-23 03:44:40|105829.9|105779.9|105835.4|105785.4|105835.4|105785.4|105829.9|105779.9|15
1724384690000|2024-08-23 03:44:50|105835.8|105785.8|105834|105784|105840|105790|105833.4|105783.4|19
1724384700000|2024-08-23 03:45:00|105834.3|105784.3|105833.9|105783.9|105834.9|105784.9|105833.9|105783.9|5
1724384710000|2024-08-23 03:45:10|105834.3|105784.3|105836.4|105786.4|105836.4|105786.4|105834.3|105784.3|11
1724384720000|2024-08-23 03:45:20|105836.3|105786.3|105835.6|105785.6|105836.3|105786.3|105834.7|105784.7|6
1724384730000|2024-08-23 03:45:30|105836|105786|105831.5|105781.5|105836.3|105786.3|105831.5|105781.5|13
1724384740000|2024-08-23 03:45:40|105831.7|105781.7|105831.6|105781.6|105832|105782|105831.6|105781.6|4
1724384750000|2024-08-23 03:45:50|105831.5|105781.5|105831.4|105781.4|105831.5|105781.5|105831.4|105781.4|2
1724384760000|2024-08-23 03:46:00|105831.6|105781.6|105831.2|105781.2|105831.6|105781.6|105831.2|105781.2|2
1724384770000|2024-08-23 03:46:10|105830.7|105780.7|105830.5|105780.5|105830.8|105780.8|105829.1|105779.1|16
1724384780000|2024-08-23 03:46:20|105830.7|105780.7|105830.3|105780.3|105830.7|105780.7|105829.1|105779.1|13
1724384790000|2024-08-23 03:46:30|105830.2|105780.2|105830.1|105780.1|105830.3|105780.3|105830.1|105780.1|3
1724384800000|2024-08-23 03:46:40|105830.8|105780.8|105830.8|105780.8|105831.2|105781.2|105830.8|105780.8|3
1724384810000|2024-08-23 03:46:50|105830.9|105780.9|105831.3|105781.3|105831.3|105781.3|105829|105779|11
1724384820000|2024-08-23 03:47:00|105831.8|105781.8|105831.9|105781.9|105831.9|105781.9|105831.8|105781.8|2
1724384830000|2024-08-23 03:47:10|105832.3|105782.3|105832.3|105782.3|105832.3|105782.3|105832.3|105782.3|1
1724384840000|2024-08-23 03:47:20|105832.2|105782.2|105837.6|105787.6|105837.7|105787.7|105832.2|105782.2|15
1724384850000|2024-08-23 03:47:30|105837.9|105787.9|105835.1|105785.1|105837.9|105787.9|105834.1|105784.1|13
1724384860000|2024-08-23 03:47:40|105835.4|105785.4|105838.8|105788.8|105839.1|105789.1|105835.4|105785.4|15
1724384870000|2024-08-23 03:47:50|105837|105787|105840.8|105790.8|105840.8|105790.8|105837|105787|10
1724384880000|2024-08-23 03:48:00|105840.5|105790.5|105838.4|105788.4|105840.5|105790.5|105835.3|105785.3|20
1724384890000|2024-08-23 03:48:10|105838|105788|105837.1|105787.1|105838|105788|105837.1|105787.1|6
1724384900000|2024-08-23 03:48:20|105836.9|105786.9|105837.9|105787.9|105837.9|105787.9|105836.9|105786.9|3
1724384910000|2024-08-23 03:48:30|105838.2|105788.2|105839|105789|105839|105789|105838.2|105788.2|7
1724384920000|2024-08-23 03:48:40|105838.9|105788.9|105839|105789|105839|105789|105838.9|105788.9|2
1724384930000|2024-08-23 03:48:50|105839.9|105789.9|105840.9|105790.9|105841.7|105791.7|105839.9|105789.9|8
1724384940000|2024-08-23 03:49:00|105841|105791|105841.2|105791.2|105841.2|105791.2|105840.9|105790.9|3
1724384950000|2024-08-23 03:49:10|105841|105791|105841|105791|105841|105791|105841|105791|1
1724384960000|2024-08-23 03:49:20|105840.9|105790.9|105842.9|105792.9|105843.2|105793.2|105840.9|105790.9|12
1724384970000|2024-08-23 03:49:30|105843.9|105793.9|105843.9|105793.9|105843.9|105793.9|105843.2|105793.2|4
1724384980000|2024-08-23 03:49:40|105843.8|105793.8|105843.3|105793.3|105843.9|105793.9|105843.2|105793.2|4
1724384990000|2024-08-23 03:49:50|105843|105793|105842.8|105792.8|105843.2|105793.2|105842.1|105792.1|5
1724385020000|2024-08-23 03:50:20|105842.9|105792.9|105843.2|105793.2|105843.2|105793.2|105842.8|105792.8|3
1724385030000|2024-08-23 03:50:30|105842.6|105792.6|105842.8|105792.8|105844.1|105794.1|105842.6|105792.6|8
1724385040000|2024-08-23 03:50:40|105842.7|105792.7|105842.6|105792.6|105842.7|105792.7|105842.6|105792.6|2
1724385050000|2024-08-23 03:50:50|105842.8|105792.8|105842.6|105792.6|105842.8|105792.8|105842.5|105792.5|3
1724385060000|2024-08-23 03:51:00|105842.9|105792.9|105845.4|105795.4|105845.5|105795.5|105842.9|105792.9|13
1724385070000|2024-08-23 03:51:10|105845.3|105795.3|105848.2|105798.2|105852.1|105802.1|105844.1|105794.1|16
1724385080000|2024-08-23 03:51:20|105848.5|105798.5|105849.5|105799.5|105849.8|105799.8|105848.5|105798.5|5
1724385090000|2024-08-23 03:51:30|105849.1|105799.1|105848.7|105798.7|105851.5|105801.5|105848.7|105798.7|13
1724385100000|2024-08-23 03:51:40|105848.6|105798.6|105849|105799|105849|105799|105848.5|105798.5|5
1724385110000|2024-08-23 03:51:50|105848.9|105798.9|105849.2|105799.2|105849.2|105799.2|105848.9|105798.9|2
1724385120000|2024-08-23 03:52:00|105850.5|105800.5|105850.3|105800.3|105850.5|105800.5|105850.3|105800.3|3
1724385130000|2024-08-23 03:52:10|105849.5|105799.5|105846.4|105796.4|105849.5|105799.5|105846.4|105796.4|7
1724385140000|2024-08-23 03:52:20|105846.8|105796.8|105846.6|105796.6|105846.8|105796.8|105846.6|105796.6|2
1724385150000|2024-08-23 03:52:30|105846.7|105796.7|105846.6|105796.6|105846.7|105796.7|105846.6|105796.6|2
1724385160000|2024-08-23 03:52:40|105846.5|105796.5|105847|105797|105847|105797|105846.3|105796.3|3
1724385180000|2024-08-23 03:53:00|105846.7|105796.7|105846.5|105796.5|105846.7|105796.7|105846.4|105796.4|3
1724385190000|2024-08-23 03:53:10|105846.4|105796.4|105846.4|105796.4|105846.4|105796.4|105846.4|105796.4|1
1724385210000|2024-08-23 03:53:30|105846.6|105796.6|105846.8|105796.8|105846.8|105796.8|105846.3|105796.3|4
1724385220000|2024-08-23 03:53:40|105846.1|105796.1|105846.4|105796.4|105846.4|105796.4|105846.1|105796.1|2
1724385230000|2024-08-23 03:53:50|105845.7|105795.7|105836.3|105786.3|105845.7|105795.7|105836.3|105786.3|10
1724385240000|2024-08-23 03:54:00|105836.1|105786.1|105834.7|105784.7|105836.1|105786.1|105834.7|105784.7|5
1724385250000|2024-08-23 03:54:10|105834.3|105784.3|105832.8|105782.8|105834.7|105784.7|105830.6|105780.6|10
1724385260000|2024-08-23 03:54:20|105832.5|105782.5|105831.9|105781.9|105832.7|105782.7|105831.5|105781.5|8
1724385270000|2024-08-23 03:54:30|105831.7|105781.7|105831.4|105781.4|105831.7|105781.7|105831.4|105781.4|2
1724385280000|2024-08-23 03:54:40|105831.2|105781.2|105829.6|105779.6|105831.2|105781.2|105829.6|105779.6|5
1724385290000|2024-08-23 03:54:50|105830.1|105780.1|105829.7|105779.7|105830.1|105780.1|105829.6|105779.6|7
1724385300000|2024-08-23 03:55:00|105830.1|105780.1|105830|105780|105830.2|105780.2|105830|105780|3
1724385310000|2024-08-23 03:55:10|105830.4|105780.4|105830.4|105780.4|105830.4|105780.4|105830|105780|3
1724385320000|2024-08-23 03:55:20|105830.5|105780.5|105830.4|105780.4|105830.5|105780.5|105830.4|105780.4|2
1724385330000|2024-08-23 03:55:30|105831|105781|105830.9|105780.9|105831.4|105781.4|105830.6|105780.6|7
1724385340000|2024-08-23 03:55:40|105831|105781|105831.5|105781.5|105832|105782|105830.5|105780.5|11
1724385350000|2024-08-23 03:55:50|105831.4|105781.4|105831.4|105781.4|105831.4|105781.4|105831.4|105781.4|1
1724385370000|2024-08-23 03:56:10|105830.8|105780.8|105830.8|105780.8|105830.8|105780.8|105830.8|105780.8|1
1724385380000|2024-08-23 03:56:20|105830.9|105780.9|105832|105782|105833.6|105783.6|105830.9|105780.9|6
1724385390000|2024-08-23 03:56:30|105832.2|105782.2|105832.5|105782.5|105832.6|105782.6|105832.2|105782.2|3
1724385400000|2024-08-23 03:56:40|105832.6|105782.6|105832.7|105782.7|105832.7|105782.7|105832.6|105782.6|2
1724385410000|2024-08-23 03:56:50|105832.6|105782.6|105833.2|105783.2|105833.2|105783.2|105832.6|105782.6|3
1724385430000|2024-08-23 03:57:10|105833.3|105783.3|105833.3|105783.3|105833.3|105783.3|105833.3|105783.3|1
1724385440000|2024-08-23 03:57:20|105833|105783|105833.6|105783.6|105833.7|105783.7|105833|105783|3
1724385450000|2024-08-23 03:57:30|105834|105784|105837.2|105787.2|105837.2|105787.2|105834|105784|7
1724385460000|2024-08-23 03:57:40|105837|105787|105836.5|105786.5|105837.6|105787.6|105836.5|105786.5|7
1724385470000|2024-08-23 03:57:50|105836.9|105786.9|105836.9|105786.9|105836.9|105786.9|105836.9|105786.9|1
1724385490000|2024-08-23 03:58:10|105836.5|105786.5|105836|105786|105836.5|105786.5|105835.7|105785.7|5
1724385500000|2024-08-23 03:58:20|105835.9|105785.9|105835.9|105785.9|105835.9|105785.9|105835.9|105785.9|1
1724385510000|2024-08-23 03:58:30|105834.8|105784.8|105835.4|105785.4|105835.9|105785.9|105833.1|105783.1|14
1724385520000|2024-08-23 03:58:40|105835.6|105785.6|105835.1|105785.1|105835.6|105785.6|105834.6|105784.6|6
1724385530000|2024-08-23 03:58:50|105835|105785|105835.5|105785.5|105835.5|105785.5|105835|105785|3
1724385540000|2024-08-23 03:59:00|105835.8|105785.8|105835.7|105785.7|105835.8|105785.8|105835.7|105785.7|2
1724385550000|2024-08-23 03:59:10|105835.6|105785.6|105834.3|105784.3|105836.3|105786.3|105834.1|105784.1|7
1724385560000|2024-08-23 03:59:20|105834.6|105784.6|105834.6|105784.6|105834.6|105784.6|105834.6|105784.6|1
1724385570000|2024-08-23 03:59:30|105834.5|105784.5|105834.4|105784.4|105834.5|105784.5|105834.4|105784.4|2
1724385580000|2024-08-23 03:59:40|105834.5|105784.5|105834.7|105784.7|105834.7|105784.7|105834.4|105784.4|3
1724385590000|2024-08-23 03:59:50|105834.8|105784.8|105835|105785|105835|105785|105834.8|105784.8|2
1724385600000|2024-08-23 04:00:00|105834.9|105784.9|105830.4|105780.4|105835.1|105785.1|105830.4|105780.4|11
1724385610000|2024-08-23 04:00:10|105830.7|105780.7|105831.7|105781.7|105831.7|105781.7|105830.7|105780.7|5
1724385620000|2024-08-23 04:00:20|105830.9|105780.9|105821|105771|105831|105781|105821|105771|14
1724385630000|2024-08-23 04:00:30|105821.2|105771.2|105821.6|105771.6|105822.3|105772.3|105821.2|105771.2|6
1724385640000|2024-08-23 04:00:40|105821.2|105771.2|105820.9|105770.9|105821.2|105771.2|105820.9|105770.9|3
1724385650000|2024-08-23 04:00:50|105820.8|105770.8|105821.4|105771.4|105821.4|105771.4|105820.8|105770.8|5
1724385660000|2024-08-23 04:01:00|105821.2|105771.2|105820.8|105770.8|105821.2|105771.2|105820.8|105770.8|7
1724385670000|2024-08-23 04:01:10|105820.9|105770.9|105820.3|105770.3|105820.9|105770.9|105820.3|105770.3|3
1724385680000|2024-08-23 04:01:20|105819.9|105769.9|105815|105765|105819.9|105769.9|105814.5|105764.5|15
1724385690000|2024-08-23 04:01:30|105815.4|105765.4|105815.6|105765.6|105816.1|105766.1|105815.4|105765.4|6
1724385700000|2024-08-23 04:01:40|105815.9|105765.9|105817.3|105767.3|105817.3|105767.3|105815.9|105765.9|6
1724385710000|2024-08-23 04:01:50|105817.4|105767.4|105818.6|105768.6|105818.6|105768.6|105817.4|105767.4|4
1724385720000|2024-08-23 04:02:00|105818.7|105768.7|105819.5|105769.5|105819.5|105769.5|105818.7|105768.7|4
1724385730000|2024-08-23 04:02:10|105819.4|105769.4|105819.2|105769.2|105819.5|105769.5|105819.2|105769.2|3
1724385750000|2024-08-23 04:02:30|105819.1|105769.1|105818.1|105768.1|105819.1|105769.1|105818.1|105768.1|4
1724385760000|2024-08-23 04:02:40|105818|105768|105818|105768|105818|105768|105818|105768|1
1724385770000|2024-08-23 04:02:50|105817.9|105767.9|105817.9|105767.9|105817.9|105767.9|105817.9|105767.9|1
1724385780000|2024-08-23 04:03:00|105818.3|105768.3|105820.8|105770.8|105820.8|105770.8|105818.3|105768.3|3
1724385790000|2024-08-23 04:03:10|105820.7|105770.7|105820.8|105770.8|105820.8|105770.8|105820.7|105770.7|2
1724385800000|2024-08-23 04:03:20|105820.9|105770.9|105821.5|105771.5|105821.5|105771.5|105820.8|105770.8|3
1724385810000|2024-08-23 04:03:30|105821.6|105771.6|105821.5|105771.5|105821.6|105771.6|105821.5|105771.5|2
1724385820000|2024-08-23 04:03:40|105818|105768|105817.8|105767.8|105818|105768|105817.2|105767.2|4
1724385830000|2024-08-23 04:03:50|105816.9|105766.9|105816.8|105766.8|105816.9|105766.9|105816.5|105766.5|7
1724385840000|2024-08-23 04:04:00|105815.9|105765.9|105815.1|105765.1|105815.9|105765.9|105815|105765|6
1724385850000|2024-08-23 04:04:10|105814.7|105764.7|105814.5|105764.5|105814.7|105764.7|105814.5|105764.5|3
1724385860000|2024-08-23 04:04:20|105814.3|105764.3|105813.6|105763.6|105814.3|105764.3|105813.6|105763.6|3
1724385880000|2024-08-23 04:04:40|105816|105766|105816.2|105766.2|105816.2|105766.2|105815.9|105765.9|6
1724385890000|2024-08-23 04:04:50|105815.9|105765.9|105815.9|105765.9|105815.9|105765.9|105815.9|105765.9|1
1724385900000|2024-08-23 04:05:00|105815.7|105765.7|105815.7|105765.7|105815.7|105765.7|105815.7|105765.7|1
1724385910000|2024-08-23 04:05:10|105815.8|105765.8|105817.2|105767.2|105817.2|105767.2|105814.1|105764.1|6
1724385920000|2024-08-23 04:05:20|105817.3|105767.3|105817|105767|105817.4|105767.4|105816.9|105766.9|4
1724385930000|2024-08-23 04:05:30|105817.1|105767.1|105817.1|105767.1|105817.1|105767.1|105817.1|105767.1|1
1724385950000|2024-08-23 04:05:50|105818.5|105768.5|105818.4|105768.4|105818.5|105768.5|105818.4|105768.4|2
1724385960000|2024-08-23 04:06:00|105816.7|105766.7|105815.4|105765.4|105816.7|105766.7|105815.4|105765.4|8
1724385970000|2024-08-23 04:06:10|105815.1|105765.1|105815.6|105765.6|105815.6|105765.6|105815.1|105765.1|3
1724385980000|2024-08-23 04:06:20|105814.9|105764.9|105815.5|105765.5|105815.5|105765.5|105814.9|105764.9|2
1724385990000|2024-08-23 04:06:30|105815.4|105765.4|105815.3|105765.3|105815.4|105765.4|105815.3|105765.3|2
1724386000000|2024-08-23 04:06:40|105815.2|105765.2|105815.5|105765.5|105815.5|105765.5|105815.1|105765.1|5
1724386010000|2024-08-23 04:06:50|105815.4|105765.4|105815.4|105765.4|105815.4|105765.4|105814.3|105764.3|4
1724386020000|2024-08-23 04:07:00|105815.1|105765.1|105814.7|105764.7|105815.1|105765.1|105814.7|105764.7|4
1724386030000|2024-08-23 04:07:10|105815|105765|105808.7|105758.7|105815|105765|105808|105758|16
1724386040000|2024-08-23 04:07:20|105809.1|105759.1|105809.1|105759.1|105809.2|105759.2|105808.4|105758.4|9
1724386050000|2024-08-23 04:07:30|105809|105759|105809|105759|105809|105759|105809|105759|1
1724386060000|2024-08-23 04:07:40|105809.1|105759.1|105809.1|105759.1|105809.1|105759.1|105809.1|105759.1|1
1724386070000|2024-08-23 04:07:50|105810.2|105760.2|105810.2|105760.2|105810.2|105760.2|105810.2|105760.2|1
1724386080000|2024-08-23 04:08:00|105810.1|105760.1|105809.5|105759.5|105810.1|105760.1|105809.2|105759.2|5
1724386090000|2024-08-23 04:08:10|105810|105760|105810.2|105760.2|105810.5|105760.5|105809.7|105759.7|9
1724386100000|2024-08-23 04:08:20|105810.3|105760.3|105807.7|105757.7|105810.3|105760.3|105807.7|105757.7|3
1724386110000|2024-08-23 04:08:30|105806.9|105756.9|105805.7|105755.7|105806.9|105756.9|105805.7|105755.7|7
1724386120000|2024-08-23 04:08:40|105805.8|105755.8|105807.3|105757.3|105807.3|105757.3|105805.8|105755.8|6
1724386130000|2024-08-23 04:08:50|105807.2|105757.2|105807.2|105757.2|105807.2|105757.2|105807.2|105757.2|1
1724386140000|2024-08-23 04:09:00|105807.3|105757.3|105807.4|105757.4|105807.4|105757.4|105807.2|105757.2|4
1724386150000|2024-08-23 04:09:10|105807|105757|105807.6|105757.6|105807.6|105757.6|105806.6|105756.6|4
1724386170000|2024-08-23 04:09:30|105807.5|105757.5|105808.5|105758.5|105808.5|105758.5|105807.5|105757.5|3
1724386180000|2024-08-23 04:09:40|105808.6|105758.6|105811.6|105761.6|105811.6|105761.6|105808.6|105758.6|12
1724386190000|2024-08-23 04:09:50|105812.1|105762.1|105814.4|105764.4|105814.4|105764.4|105812.1|105762.1|5
1724386200000|2024-08-23 04:10:00|105814.5|105764.5|105813.6|105763.6|105814.6|105764.6|105813.6|105763.6|4
1724386210000|2024-08-23 04:10:10|105813.5|105763.5|105813.5|105763.5|105813.5|105763.5|105813.3|105763.3|4
1724386220000|2024-08-23 04:10:20|105813.6|105763.6|105813.8|105763.8|105813.8|105763.8|105813.6|105763.6|3
1724386230000|2024-08-23 04:10:30|105813.7|105763.7|105816|105766|105816|105766|105813.7|105763.7|3
1724386240000|2024-08-23 04:10:40|105815.8|105765.8|105815.8|105765.8|105815.8|105765.8|105815.7|105765.7|3
1724386250000|2024-08-23 04:10:50|105814.3|105764.3|105816|105766|105816.1|105766.1|105814.3|105764.3|7
1724386260000|2024-08-23 04:11:00|105815.9|105765.9|105816.3|105766.3|105816.4|105766.4|105815.5|105765.5|6
1724386270000|2024-08-23 04:11:10|105816.7|105766.7|105817|105767|105817|105767|105816.2|105766.2|10
1724386280000|2024-08-23 04:11:20|105816.9|105766.9|105816.7|105766.7|105816.9|105766.9|105816.7|105766.7|3
1724386290000|2024-08-23 04:11:30|105816.8|105766.8|105816.6|105766.6|105817.2|105767.2|105816.6|105766.6|4
1724386300000|2024-08-23 04:11:40|105816.5|105766.5|105816.5|105766.5|105816.6|105766.6|105816.2|105766.2|4
1724386310000|2024-08-23 04:11:50|105815.5|105765.5|105815|105765|105815.5|105765.5|105815|105765|3
1724386320000|2024-08-23 04:12:00|105815.5|105765.5|105812.7|105762.7|105815.6|105765.6|105812.3|105762.3|6
1724386330000|2024-08-23 04:12:10|105812.6|105762.6|105813.1|105763.1|105813.4|105763.4|105812.6|105762.6|7
1724386340000|2024-08-23 04:12:20|105812.7|105762.7|105812.7|105762.7|105812.7|105762.7|105812.7|105762.7|1
1724386350000|2024-08-23 04:12:30|105812.4|105762.4|105812.2|105762.2|105812.4|105762.4|105811|105761|6
1724386360000|2024-08-23 04:12:40|105812.1|105762.1|105812.5|105762.5|105812.5|105762.5|105812.1|105762.1|4
1724386370000|2024-08-23 04:12:50|105812.2|105762.2|105811.2|105761.2|105812.2|105762.2|105811.2|105761.2|3
1724386380000|2024-08-23 04:13:00|105810.8|105760.8|105810.7|105760.7|105810.8|105760.8|105810.7|105760.7|2
1724386390000|2024-08-23 04:13:10|105810.6|105760.6|105811.5|105761.5|105811.5|105761.5|105810.6|105760.6|2
1724386400000|2024-08-23 04:13:20|105811|105761|105812|105762|105812.1|105762.1|105811|105761|3
1724386410000|2024-08-23 04:13:30|105809.7|105759.7|105812.4|105762.4|105812.4|105762.4|105809.7|105759.7|10
1724386420000|2024-08-23 04:13:40|105812.7|105762.7|105812.8|105762.8|105812.8|105762.8|105812.7|105762.7|2
1724386430000|2024-08-23 04:13:50|105813|105763|105812.7|105762.7|105813|105763|105812.7|105762.7|4
1724386440000|2024-08-23 04:14:00|105813.6|105763.6|105814.2|105764.2|105814.3|105764.3|105813.5|105763.5|6
1724386450000|2024-08-23 04:14:10|105814|105764|105814.2|105764.2|105814.2|105764.2|105814|105764|3
1724386460000|2024-08-23 04:14:20|105814.5|105764.5|105815.4|105765.4|105815.4|105765.4|105814.5|105764.5|5
1724386480000|2024-08-23 04:14:40|105815|105765|105814.8|105764.8|105815|105765|105814.8|105764.8|4
1724386490000|2024-08-23 04:14:50|105814.4|105764.4|105813.4|105763.4|105814.4|105764.4|105813.4|105763.4|3
1724386500000|2024-08-23 04:15:00|105812.6|105762.6|105811.5|105761.5|105812.6|105762.6|105810.8|105760.8|5
1724386510000|2024-08-23 04:15:10|105811.6|105761.6|105811.6|105761.6|105811.6|105761.6|105811.6|105761.6|1
1724386520000|2024-08-23 04:15:20|105811.7|105761.7|105812.4|105762.4|105812.5|105762.5|105811.7|105761.7|3
1724386530000|2024-08-23 04:15:30|105812.5|105762.5|105812.5|105762.5|105812.6|105762.6|105812.5|105762.5|3
1724386540000|2024-08-23 04:15:40|105812.2|105762.2|105812.9|105762.9|105813|105763|105812|105762|6
1724386550000|2024-08-23 04:15:50|105813|105763|105812.2|105762.2|105813|105763|105812.2|105762.2|3
1724386560000|2024-08-23 04:16:00|105812.1|105762.1|105811|105761|105812.1|105762.1|105811|105761|4
1724386570000|2024-08-23 04:16:10|105810.3|105760.3|105808.4|105758.4|105810.3|105760.3|105807.7|105757.7|6
1724386580000|2024-08-23 04:16:20|105808.8|105758.8|105809.4|105759.4|105810|105760|105808.8|105758.8|8
1724386590000|2024-08-23 04:16:30|105809.5|105759.5|105810.9|105760.9|105810.9|105760.9|105809.5|105759.5|4
1724386600000|2024-08-23 04:16:40|105810.3|105760.3|105809.7|105759.7|105810.3|105760.3|105809.7|105759.7|4
1724386610000|2024-08-23 04:16:50|105809.6|105759.6|105809.6|105759.6|105810|105760|105809.6|105759.6|6
1724386620000|2024-08-23 04:17:00|105809.5|105759.5|105809.3|105759.3|105809.6|105759.6|105809.3|105759.3|3
1724386630000|2024-08-23 04:17:10|105809.2|105759.2|105809.4|105759.4|105809.7|105759.7|105809.2|105759.2|6
1724386640000|2024-08-23 04:17:20|105810.3|105760.3|105810.1|105760.1|105810.3|105760.3|105810.1|105760.1|2
1724386650000|2024-08-23 04:17:30|105810.5|105760.5|105807.3|105757.3|105810.5|105760.5|105807.3|105757.3|12
1724386660000|2024-08-23 04:17:40|105807.7|105757.7|105807.7|105757.7|105808|105758|105807.7|105757.7|3
1724386670000|2024-08-23 04:17:50|105808.4|105758.4|105808.1|105758.1|105808.5|105758.5|105807.6|105757.6|5
1724386680000|2024-08-23 04:18:00|105806.9|105756.9|105808|105758|105808.9|105758.9|105806.9|105756.9|6
1724386690000|2024-08-23 04:18:10|105808.1|105758.1|105808.2|105758.2|105808.2|105758.2|105808.1|105758.1|2
1724386700000|2024-08-23 04:18:20|105808.5|105758.5|105802.4|105752.4|105808.5|105758.5|105802|105752|15
1724386710000|2024-08-23 04:18:30|105802.3|105752.3|105803|105753|105804.2|105754.2|105801.8|105751.8|12
1724386720000|2024-08-23 04:18:40|105803.1|105753.1|105799.2|105749.2|105803.6|105753.6|105798.7|105748.7|10
1724386730000|2024-08-23 04:18:50|105799.3|105749.3|105800|105750|105800|105750|105799.1|105749.1|6
1724386740000|2024-08-23 04:19:00|105799.7|105749.7|105799.6|105749.6|105799.7|105749.7|105799.6|105749.6|4
1724386750000|2024-08-23 04:19:10|105800|105750|105800.5|105750.5|105800.5|105750.5|105800|105750|3
1724386760000|2024-08-23 04:19:20|105800.6|105750.6|105801.9|105751.9|105802.4|105752.4|105800.6|105750.6|7
1724386770000|2024-08-23 04:19:30|105801.8|105751.8|105797.5|105747.5|105801.9|105751.9|105797.5|105747.5|9
1724386780000|2024-08-23 04:19:40|105797.8|105747.8|105798.9|105748.9|105799.4|105749.4|105796.9|105746.9|11
1724386790000|2024-08-23 04:19:50|105798.6|105748.6|105797.1|105747.1|105799.7|105749.7|105796.5|105746.5|29
1724386800000|2024-08-23 04:20:00|105798|105748|105797.3|105747.3|105798.4|105748.4|105796.7|105746.7|16
1724386810000|2024-08-23 04:20:10|105796.7|105746.7|105793.3|105743.3|105796.8|105746.8|105793.3|105743.3|11
1724386820000|2024-08-23 04:20:20|105792.5|105742.5|105792.5|105742.5|105792.5|105742.5|105792.5|105742.5|1
1724386830000|2024-08-23 04:20:30|105792.4|105742.4|105792.4|105742.4|105792.4|105742.4|105792.4|105742.4|1
1724386840000|2024-08-23 04:20:40|105792.8|105742.8|105793.9|105743.9|105793.9|105743.9|105792.8|105742.8|4
1724386850000|2024-08-23 04:20:50|105793.6|105743.6|105794.2|105744.2|105794.6|105744.6|105793.6|105743.6|8
1724386860000|2024-08-23 04:21:00|105793.3|105743.3|105794.4|105744.4|105795.1|105745.1|105793.3|105743.3|9
1724386870000|2024-08-23 04:21:10|105793.5|105743.5|105793.5|105743.5|105794.7|105744.7|105793.4|105743.4|9
1724386880000|2024-08-23 04:21:20|105793.8|105743.8|105800|105750|105800|105750|105793.5|105743.5|11
1724386890000|2024-08-23 04:21:30|105800.8|105750.8|105800.9|105750.9|105801.3|105751.3|105799.3|105749.3|12
1724386900000|2024-08-23 04:21:40|105801|105751|105795.2|105745.2|105801.3|105751.3|105795.2|105745.2|14
1724386910000|2024-08-23 04:21:50|105794.9|105744.9|105795|105745|105796.3|105746.3|105794.9|105744.9|11
1724386920000|2024-08-23 04:22:00|105795.4|105745.4|105797.4|105747.4|105797.4|105747.4|105795.2|105745.2|14
1724386930000|2024-08-23 04:22:10|105797.2|105747.2|105799.2|105749.2|105799.2|105749.2|105796.8|105746.8|8
1724386940000|2024-08-23 04:22:20|105798.3|105748.3|105797.8|105747.8|105798.3|105748.3|105797.4|105747.4|6
1724386950000|2024-08-23 04:22:30|105797.7|105747.7|105798.1|105748.1|105798.2|105748.2|105796.2|105746.2|8
1724386960000|2024-08-23 04:22:40|105798.2|105748.2|105799.1|105749.1|105799.2|105749.2|105798.2|105748.2|6
1724386970000|2024-08-23 04:22:50|105799.2|105749.2|105799|105749|105799.5|105749.5|105799|105749|5
1724386980000|2024-08-23 04:23:00|105799.5|105749.5|105794.4|105744.4|105799.5|105749.5|105793.2|105743.2|9
1724386990000|2024-08-23 04:23:10|105794.9|105744.9|105799.1|105749.1|105799.8|105749.8|105794.8|105744.8|15
1724387000000|2024-08-23 04:23:20|105798.6|105748.6|105798.3|105748.3|105798.8|105748.8|105798.2|105748.2|12
1724387010000|2024-08-23 04:23:30|105799|105749|105808.3|105758.3|105808.3|105758.3|105798.2|105748.2|17
1724387020000|2024-08-23 04:23:40|105808.9|105758.9|105805.1|105755.1|105810.8|105760.8|105805.1|105755.1|20
1724387030000|2024-08-23 04:23:50|105805.5|105755.5|105805.3|105755.3|105806.5|105756.5|105805.3|105755.3|8
1724387040000|2024-08-23 04:24:00|105804.1|105754.1|105805.2|105755.2|105806|105756|105803.8|105753.8|10
1724387050000|2024-08-23 04:24:10|105805.6|105755.6|105806.7|105756.7|105807.4|105757.4|105805.5|105755.5|10
1724387060000|2024-08-23 04:24:20|105807.1|105757.1|105808.5|105758.5|105809.2|105759.2|105807.1|105757.1|10
1724387070000|2024-08-23 04:24:30|105808.6|105758.6|105808.6|105758.6|105808.6|105758.6|105808.6|105758.6|1
1724387080000|2024-08-23 04:24:40|105808.1|105758.1|105809.4|105759.4|105809.4|105759.4|105808|105758|7
1724387090000|2024-08-23 04:24:50|105809.3|105759.3|105808|105758|105809.3|105759.3|105808|105758|6
1724387100000|2024-08-23 04:25:00|105808.5|105758.5|105809.6|105759.6|105809.9|105759.9|105808.5|105758.5|7
1724387110000|2024-08-23 04:25:10|105809.4|105759.4|105809.7|105759.7|105809.7|105759.7|105809.4|105759.4|2
1724387120000|2024-08-23 04:25:20|105809.6|105759.6|105809.3|105759.3|105809.6|105759.6|105809.2|105759.2|5
1724387130000|2024-08-23 04:25:30|105809.4|105759.4|105809.3|105759.3|105809.5|105759.5|105809.2|105759.2|7
1724387140000|2024-08-23 04:25:40|105808.6|105758.6|105808.9|105758.9|105810|105760|105808.6|105758.6|11
1724387150000|2024-08-23 04:25:50|105809|105759|105809.3|105759.3|105809.3|105759.3|105808|105758|13
1724387160000|2024-08-23 04:26:00|105809.1|105759.1|105810.3|105760.3|105811.1|105761.1|105809|105759|11
1724387170000|2024-08-23 04:26:10|105810.4|105760.4|105810|105760|105810.4|105760.4|105810|105760|3
1724387180000|2024-08-23 04:26:20|105809.7|105759.7|105809.4|105759.4|105810.4|105760.4|105809.4|105759.4|9
1724387190000|2024-08-23 04:26:30|105809.5|105759.5|105809.6|105759.6|105809.6|105759.6|105809.5|105759.5|2
1724387200000|2024-08-23 04:26:40|105809.4|105759.4|105809.2|105759.2|105809.4|105759.4|105809.2|105759.2|5
1724387210000|2024-08-23 04:26:50|105809.1|105759.1|105809|105759|105809.2|105759.2|105807.9|105757.9|8
1724387220000|2024-08-23 04:27:00|105808.8|105758.8|105808.7|105758.7|105809.9|105759.9|105807.8|105757.8|26
1724387230000|2024-08-23 04:27:10|105808.8|105758.8|105808.8|105758.8|105808.9|105758.9|105808.5|105758.5|4
1724387240000|2024-08-23 04:27:20|105808.6|105758.6|105809.4|105759.4|105810|105760|105808.6|105758.6|9
1724387250000|2024-08-23 04:27:30|105809.1|105759.1|105809|105759|105809.5|105759.5|105808.7|105758.7|9
1724387260000|2024-08-23 04:27:40|105808.6|105758.6|105808.7|105758.7|105808.9|105758.9|105808|105758|12
1724387270000|2024-08-23 04:27:50|105808.3|105758.3|105808.8|105758.8|105809|105759|105807.8|105757.8|8
1724387280000|2024-08-23 04:28:00|105808.7|105758.7|105808.8|105758.8|105809.4|105759.4|105808.7|105758.7|5
1724387290000|2024-08-23 04:28:10|105808.9|105758.9|105810.9|105760.9|105811.4|105761.4|105807.9|105757.9|9
1724387300000|2024-08-23 04:28:20|105810.4|105760.4|105811.5|105761.5|105811.5|105761.5|105810.4|105760.4|7
1724387310000|2024-08-23 04:28:30|105811.6|105761.6|105821.5|105771.5|105822.7|105772.7|105811.6|105761.6|13
1724387320000|2024-08-23 04:28:40|105822.4|105772.4|105823|105773|105825.1|105775.1|105821.3|105771.3|21
1724387330000|2024-08-23 04:28:50|105822.8|105772.8|105819.1|105769.1|105822.8|105772.8|105817.5|105767.5|18
1724387340000|2024-08-23 04:29:00|105818.7|105768.7|105819.1|105769.1|105820|105770|105818|105768|18
1724387350000|2024-08-23 04:29:10|105818.4|105768.4|105818.5|105768.5|105818.5|105768.5|105817|105767|5
1724387360000|2024-08-23 04:29:20|105817.8|105767.8|105815.7|105765.7|105818.3|105768.3|105815.7|105765.7|8
1724387370000|2024-08-23 04:29:30|105815.3|105765.3|105816.6|105766.6|105817.1|105767.1|105815.3|105765.3|7
1724387380000|2024-08-23 04:29:40|105816.2|105766.2|105815.6|105765.6|105816.4|105766.4|105815.6|105765.6|5
1724387390000|2024-08-23 04:29:50|105816|105766|105817.2|105767.2|105817.2|105767.2|105816|105766|6
1724387400000|2024-08-23 04:30:00|105817.4|105767.4|105814.1|105764.1|105818.4|105768.4|105814.1|105764.1|11
1724387410000|2024-08-23 04:30:10|105813.7|105763.7|105813.4|105763.4|105813.7|105763.7|105813.3|105763.3|7
1724387420000|2024-08-23 04:30:20|105813.3|105763.3|105813.3|105763.3|105813.4|105763.4|105813.3|105763.3|3
1724387430000|2024-08-23 04:30:30|105813.9|105763.9|105812.6|105762.6|105814.2|105764.2|105812.6|105762.6|6
1724387440000|2024-08-23 04:30:40|105812.4|105762.4|105812|105762|105812.7|105762.7|105811.9|105761.9|10
1724387450000|2024-08-23 04:30:50|105812.2|105762.2|105812.3|105762.3|105812.8|105762.8|105812.2|105762.2|4
1724387460000|2024-08-23 04:31:00|105812.7|105762.7|105813.6|105763.6|105814|105764|105812.7|105762.7|4
1724387470000|2024-08-23 04:31:10|105813.2|105763.2|105813.3|105763.3|105813.6|105763.6|105813.2|105763.2|5
1724387480000|2024-08-23 04:31:20|105812.9|105762.9|105817.4|105767.4|105817.4|105767.4|105812.9|105762.9|7
1724387490000|2024-08-23 04:31:30|105817.6|105767.6|105818.1|105768.1|105818.1|105768.1|105816.6|105766.6|6
1724387500000|2024-08-23 04:31:40|105817.6|105767.6|105818.4|105768.4|105819.8|105769.8|105816.5|105766.5|15
1724387510000|2024-08-23 04:31:50|105817.9|105767.9|105821.5|105771.5|105822|105772|105817.9|105767.9|28
1724387520000|2024-08-23 04:32:00|105820.6|105770.6|105821.4|105771.4|105821.6|105771.6|105820.6|105770.6|5
1724387530000|2024-08-23 04:32:10|105822.2|105772.2|105822.8|105772.8|105822.8|105772.8|105822.2|105772.2|4
1724387540000|2024-08-23 04:32:20|105822.7|105772.7|105822.6|105772.6|105822.7|105772.7|105822.6|105772.6|2
1724387550000|2024-08-23 04:32:30|105820.7|105770.7|105820.1|105770.1|105820.7|105770.7|105820.1|105770.1|5
1724387560000|2024-08-23 04:32:40|105820.8|105770.8|105821.6|105771.6|105821.6|105771.6|105820.8|105770.8|2
1724387570000|2024-08-23 04:32:50|105821.7|105771.7|105820.6|105770.6|105822.1|105772.1|105820.6|105770.6|8
1724387580000|2024-08-23 04:33:00|105819.6|105769.6|105819.2|105769.2|105820.5|105770.5|105816.6|105766.6|23
1724387590000|2024-08-23 04:33:10|105818.8|105768.8|105818.1|105768.1|105819.6|105769.6|105818.1|105768.1|8
1724387600000|2024-08-23 04:33:20|105818.5|105768.5|105819.1|105769.1|105819.6|105769.6|105818|105768|20
1724387610000|2024-08-23 04:33:30|105819.3|105769.3|105823.8|105773.8|105823.8|105773.8|105819.1|105769.1|12
1724387620000|2024-08-23 04:33:40|105824.1|105774.1|105819.1|105769.1|105824.6|105774.6|105819.1|105769.1|6
1724387630000|2024-08-23 04:33:50|105814.8|105764.8|105810.2|105760.2|105816.2|105766.2|105810.2|105760.2|13
1724387640000|2024-08-23 04:34:00|105810|105760|105808.5|105758.5|105811.7|105761.7|105807.9|105757.9|23
1724387650000|2024-08-23 04:34:10|105808.8|105758.8|105811.7|105761.7|105811.7|105761.7|105808.4|105758.4|16
1724387660000|2024-08-23 04:34:20|105812.1|105762.1|105809.6|105759.6|105812.6|105762.6|105809.6|105759.6|4
1724387670000|2024-08-23 04:34:30|105809.4|105759.4|105805.8|105755.8|105809.9|105759.9|105805.7|105755.7|10
1724387680000|2024-08-23 04:34:40|105805.7|105755.7|105807.7|105757.7|105810.1|105760.1|105804.8|105754.8|21
1724387690000|2024-08-23 04:34:50|105807.8|105757.8|105805.5|105755.5|105808.5|105758.5|105804.7|105754.7|20
1724387700000|2024-08-23 04:35:00|105806.1|105756.1|105807.1|105757.1|105807.4|105757.4|105805.2|105755.2|17
1724387710000|2024-08-23 04:35:10|105807.5|105757.5|105802.9|105752.9|105807.9|105757.9|105801.9|105751.9|12
1724387720000|2024-08-23 04:35:20|105802.6|105752.6|105803|105753|105803.1|105753.1|105802|105752|7
1724387730000|2024-08-23 04:35:30|105802.7|105752.7|105802.4|105752.4|105802.7|105752.7|105802.4|105752.4|4
1724387740000|2024-08-23 04:35:40|105802.6|105752.6|105801.4|105751.4|105802.6|105752.6|105800.4|105750.4|9
1724387750000|2024-08-23 04:35:50|105801.6|105751.6|105808|105758|105808.1|105758.1|105801.6|105751.6|10
1724387760000|2024-08-23 04:36:00|105807.1|105757.1|105804.7|105754.7|105807.1|105757.1|105804.4|105754.4|11
1724387770000|2024-08-23 04:36:10|105804.5|105754.5|105804.7|105754.7|105804.7|105754.7|105804.5|105754.5|2
1724387780000|2024-08-23 04:36:20|105803.9|105753.9|105802.8|105752.8|105803.9|105753.9|105802.8|105752.8|4
1724387790000|2024-08-23 04:36:30|105802.5|105752.5|105800.9|105750.9|105802.5|105752.5|105800.9|105750.9|6
1724387800000|2024-08-23 04:36:40|105800.2|105750.2|105799.6|105749.6|105800.2|105750.2|105799.6|105749.6|6
1724387810000|2024-08-23 04:36:50|105799.7|105749.7|105800|105750|105800.6|105750.6|105798.4|105748.4|12
1724387820000|2024-08-23 04:37:00|105800.2|105750.2|105801.4|105751.4|105801.4|105751.4|105800.1|105750.1|6
1724387830000|2024-08-23 04:37:10|105801.5|105751.5|105801.7|105751.7|105801.7|105751.7|105801.5|105751.5|3
1724387840000|2024-08-23 04:37:20|105801|105751|105799.8|105749.8|105801|105751|105799.8|105749.8|6
1724387850000|2024-08-23 04:37:30|105800|105750|105799.8|105749.8|105800.1|105750.1|105798.9|105748.9|7
1724387860000|2024-08-23 04:37:40|105799.9|105749.9|105799.6|105749.6|105799.9|105749.9|105799.6|105749.6|3
1724387870000|2024-08-23 04:37:50|105798.8|105748.8|105800.8|105750.8|105800.8|105750.8|105798.8|105748.8|4
1724387880000|2024-08-23 04:38:00|105801.2|105751.2|105801.6|105751.6|105801.6|105751.6|105801.2|105751.2|3
1724387890000|2024-08-23 04:38:10|105800.4|105750.4|105798.4|105748.4|105800.4|105750.4|105798.4|105748.4|6
1724387900000|2024-08-23 04:38:20|105799|105749|105798.4|105748.4|105799|105749|105798.4|105748.4|4
1724387910000|2024-08-23 04:38:30|105797.9|105747.9|105798.2|105748.2|105798.2|105748.2|105797.9|105747.9|3
1724387920000|2024-08-23 04:38:40|105798.3|105748.3|105798.7|105748.7|105798.7|105748.7|105798.3|105748.3|2
1724387930000|2024-08-23 04:38:50|105799|105749|105798.8|105748.8|105799|105749|105798.8|105748.8|2
1724387940000|2024-08-23 04:39:00|105798.7|105748.7|105803.3|105753.3|105803.8|105753.8|105798.7|105748.7|13
1724387950000|2024-08-23 04:39:10|105802.6|105752.6|105801.6|105751.6|105802.6|105752.6|105801.6|105751.6|7
1724387960000|2024-08-23 04:39:20|105800.8|105750.8|105799.3|105749.3|105800.9|105750.9|105799.3|105749.3|5
1724387970000|2024-08-23 04:39:30|105799.2|105749.2|105799.4|105749.4|105800.2|105750.2|105799.2|105749.2|5
1724387980000|2024-08-23 04:39:40|105798.4|105748.4|105798.5|105748.5|105798.5|105748.5|105798.4|105748.4|2
1724387990000|2024-08-23 04:39:50|105798.1|105748.1|105800.2|105750.2|105800.3|105750.3|105798.1|105748.1|5
1724388000000|2024-08-23 04:40:00|105801.4|105751.4|105801.9|105751.9|105802|105752|105801.2|105751.2|8
1724388010000|2024-08-23 04:40:10|105802.1|105752.1|105803.6|105753.6|105803.6|105753.6|105802.1|105752.1|8
1724388020000|2024-08-23 04:40:20|105802.3|105752.3|105800.2|105750.2|105802.6|105752.6|105799.8|105749.8|11
1724388030000|2024-08-23 04:40:30|105801.5|105751.5|105799.6|105749.6|105801.5|105751.5|105799.6|105749.6|7
1724388040000|2024-08-23 04:40:40|105799.5|105749.5|105798.4|105748.4|105799.6|105749.6|105798.4|105748.4|8
1724388050000|2024-08-23 04:40:50|105798.1|105748.1|105798.4|105748.4|105798.4|105748.4|105797.6|105747.6|7
1724388060000|2024-08-23 04:41:00|105798.3|105748.3|105798.3|105748.3|105798.3|105748.3|105798.3|105748.3|1
1724388070000|2024-08-23 04:41:10|105798.7|105748.7|105799.6|105749.6|105799.6|105749.6|105798.7|105748.7|3
1724388080000|2024-08-23 04:41:20|105799.5|105749.5|105799.6|105749.6|105799.9|105749.9|105799.5|105749.5|7
1724388090000|2024-08-23 04:41:30|105799.4|105749.4|105799.2|105749.2|105799.8|105749.8|105799.2|105749.2|4
1724388100000|2024-08-23 04:41:40|105799.3|105749.3|105799.2|105749.2|105799.4|105749.4|105799.2|105749.2|4
1724388110000|2024-08-23 04:41:50|105798.7|105748.7|105803|105753|105803.9|105753.9|105798.7|105748.7|22
1724388120000|2024-08-23 04:42:00|105802.3|105752.3|105802.1|105752.1|105803.8|105753.8|105801.8|105751.8|21
1724388130000|2024-08-23 04:42:10|105801.2|105751.2|105799.7|105749.7|105801.2|105751.2|105799.7|105749.7|5
1724388140000|2024-08-23 04:42:20|105799.3|105749.3|105799.1|105749.1|105799.9|105749.9|105798.9|105748.9|5
1724388150000|2024-08-23 04:42:30|105798.4|105748.4|105799.8|105749.8|105799.8|105749.8|105798.4|105748.4|4
1724388160000|2024-08-23 04:42:40|105800.1|105750.1|105800|105750|105800.5|105750.5|105799.8|105749.8|6
1724388170000|2024-08-23 04:42:50|105799.8|105749.8|105799.1|105749.1|105799.8|105749.8|105799.1|105749.1|3
1724388180000|2024-08-23 04:43:00|105797.9|105747.9|105797.2|105747.2|105798.5|105748.5|105797.2|105747.2|9
1724388190000|2024-08-23 04:43:10|105797.1|105747.1|105797.9|105747.9|105797.9|105747.9|105797.1|105747.1|5
1724388200000|2024-08-23 04:43:20|105797.5|105747.5|105797.1|105747.1|105797.8|105747.8|105797.1|105747.1|5
1724388210000|2024-08-23 04:43:30|105797.9|105747.9|105798.7|105748.7|105798.7|105748.7|105797.9|105747.9|5
1724388220000|2024-08-23 04:43:40|105799.1|105749.1|105801.9|105751.9|105801.9|105751.9|105799.1|105749.1|14
1724388230000|2024-08-23 04:43:50|105801.7|105751.7|105804.4|105754.4|105804.4|105754.4|105801|105751|9
1724388240000|2024-08-23 04:44:00|105804.8|105754.8|105805.2|105755.2|105805.6|105755.6|105804.8|105754.8|8
1724388250000|2024-08-23 04:44:10|105805.3|105755.3|105811|105761|105811|105761|105805.3|105755.3|17
1724388260000|2024-08-23 04:44:20|105810.8|105760.8|105810.8|105760.8|105811.7|105761.7|105810.6|105760.6|12
1724388270000|2024-08-23 04:44:30|105811|105761|105811.1|105761.1|105811.1|105761.1|105811|105761|2
1724388280000|2024-08-23 04:44:40|105811.2|105761.2|105810.6|105760.6|105811.3|105761.3|105810.6|105760.6|3
1724388290000|2024-08-23 04:44:50|105810.7|105760.7|105810.1|105760.1|105810.7|105760.7|105810.1|105760.1|2
1724388300000|2024-08-23 04:45:00|105810|105760|105812.7|105762.7|105814.5|105764.5|105810|105760|13
1724388310000|2024-08-23 04:45:10|105812.2|105762.2|105812.5|105762.5|105812.5|105762.5|105812.1|105762.1|4
1724388320000|2024-08-23 04:45:20|105812.6|105762.6|105812.7|105762.7|105812.7|105762.7|105812.6|105762.6|2
1724388330000|2024-08-23 04:45:30|105812.2|105762.2|105813.9|105763.9|105815.9|105765.9|105812.2|105762.2|12
1724388340000|2024-08-23 04:45:40|105813.5|105763.5|105807.9|105757.9|105813.5|105763.5|105807.9|105757.9|13
1724388350000|2024-08-23 04:45:50|105807.5|105757.5|105811|105761|105811|105761|105807.5|105757.5|16
1724388360000|2024-08-23 04:46:00|105811.1|105761.1|105811.1|105761.1|105811.9|105761.9|105811.1|105761.1|4
1724388370000|2024-08-23 04:46:10|105811|105761|105811.1|105761.1|105811.1|105761.1|105811|105761|2
1724388380000|2024-08-23 04:46:20|105811.2|105761.2|105813.1|105763.1|105813.1|105763.1|105811.2|105761.2|6
1724388390000|2024-08-23 04:46:30|105813.6|105763.6|105813.4|105763.4|105813.6|105763.6|105813.4|105763.4|2
1724388400000|2024-08-23 04:46:40|105813.8|105763.8|105813.5|105763.5|105813.8|105763.8|105813.5|105763.5|2
1724388410000|2024-08-23 04:46:50|105813.6|105763.6|105813.7|105763.7|105813.7|105763.7|105813.6|105763.6|2
1724388420000|2024-08-23 04:47:00|105813.3|105763.3|105813.4|105763.4|105813.4|105763.4|105813.3|105763.3|2
1724388430000|2024-08-23 04:47:10|105812.9|105762.9|105812.9|105762.9|105812.9|105762.9|105812.9|105762.9|1
1724388440000|2024-08-23 04:47:20|105812.8|105762.8|105811.9|105761.9|105812.8|105762.8|105811.9|105761.9|5
1724388450000|2024-08-23 04:47:30|105812.3|105762.3|105812.1|105762.1|105813.4|105763.4|105811.9|105761.9|10
1724388460000|2024-08-23 04:47:40|105812.3|105762.3|105812.3|105762.3|105812.3|105762.3|105812.3|105762.3|1
1724388470000|2024-08-23 04:47:50|105812.2|105762.2|105812.4|105762.4|105812.4|105762.4|105812.2|105762.2|3
1724388480000|2024-08-23 04:48:00|105813.6|105763.6|105813.6|105763.6|105813.6|105763.6|105813.6|105763.6|1
1724388490000|2024-08-23 04:48:10|105813.5|105763.5|105813.3|105763.3|105813.5|105763.5|105813.3|105763.3|2
1724388500000|2024-08-23 04:48:20|105812.5|105762.5|105813.1|105763.1|105815.3|105765.3|105812.5|105762.5|6
1724388510000|2024-08-23 04:48:30|105812.9|105762.9|105813.4|105763.4|105813.5|105763.5|105812.7|105762.7|5
1724388520000|2024-08-23 04:48:40|105813|105763|105813.1|105763.1|105813.1|105763.1|105813|105763|2
1724388530000|2024-08-23 04:48:50|105813.3|105763.3|105813.3|105763.3|105813.3|105763.3|105813.3|105763.3|1
1724388540000|2024-08-23 04:49:00|105812.6|105762.6|105811.2|105761.2|105812.6|105762.6|105811.2|105761.2|7
1724388560000|2024-08-23 04:49:20|105811.1|105761.1|105811.5|105761.5|105811.5|105761.5|105811.1|105761.1|3
1724388570000|2024-08-23 04:49:30|105811.6|105761.6|105812.3|105762.3|105812.4|105762.4|105811.3|105761.3|6
1724388580000|2024-08-23 04:49:40|105812.7|105762.7|105813.3|105763.3|105813.4|105763.4|105812.4|105762.4|8
1724388590000|2024-08-23 04:49:50|105813.4|105763.4|105813.5|105763.5|105813.6|105763.6|105813.4|105763.4|3
1724388600000|2024-08-23 04:50:00|105813.7|105763.7|105813.7|105763.7|105813.7|105763.7|105813.7|105763.7|1
1724388610000|2024-08-23 04:50:10|105813.8|105763.8|105814.2|105764.2|105814.9|105764.9|105813.8|105763.8|3
1724388620000|2024-08-23 04:50:20|105814.5|105764.5|105814.3|105764.3|105814.5|105764.5|105814.3|105764.3|2
1724388640000|2024-08-23 04:50:40|105814|105764|105815.3|105765.3|105815.3|105765.3|105814|105764|4
1724388650000|2024-08-23 04:50:50|105815|105765|105816.1|105766.1|105816.1|105766.1|105815|105765|4
1724388660000|2024-08-23 04:51:00|105817.3|105767.3|105820|105770|105821.1|105771.1|105817.3|105767.3|16
1724388670000|2024-08-23 04:51:10|105820.6|105770.6|105814.5|105764.5|105820.6|105770.6|105813.7|105763.7|19
1724388680000|2024-08-23 04:51:20|105814.1|105764.1|105812.4|105762.4|105814.6|105764.6|105812.4|105762.4|16
1724388690000|2024-08-23 04:51:30|105811.8|105761.8|105806.4|105756.4|105811.8|105761.8|105806.4|105756.4|13
1724388700000|2024-08-23 04:51:40|105806|105756|105806|105756|105806|105756|105806|105756|1
1724388710000|2024-08-23 04:51:50|105806.1|105756.1|105805.7|105755.7|105806.1|105756.1|105805.1|105755.1|9
1724388720000|2024-08-23 04:52:00|105805.4|105755.4|105806.3|105756.3|105808.3|105758.3|105804.5|105754.5|9
1724388730000|2024-08-23 04:52:10|105806.1|105756.1|105801.9|105751.9|105806.1|105756.1|105801.9|105751.9|9
1724388740000|2024-08-23 04:52:20|105802.1|105752.1|105802.2|105752.2|105802.2|105752.2|105802.1|105752.1|2
1724388750000|2024-08-23 04:52:30|105803|105753|105802.6|105752.6|105803|105753|105802.4|105752.4|4
1724388770000|2024-08-23 04:52:50|105803|105753|105803.2|105753.2|105803.2|105753.2|105802.6|105752.6|6
1724388780000|2024-08-23 04:53:00|105803.4|105753.4|105803.3|105753.3|105803.5|105753.5|105803|105753|5
1724388790000|2024-08-23 04:53:10|105803.4|105753.4|105803.1|105753.1|105803.5|105753.5|105803.1|105753.1|3
1724388800000|2024-08-23 04:53:20|105803|105753|105802.9|105752.9|105803.1|105753.1|105802.9|105752.9|5
1724388810000|2024-08-23 04:53:30|105802.3|105752.3|105801.4|105751.4|105802.3|105752.3|105801.4|105751.4|3
1724388820000|2024-08-23 04:53:40|105801.6|105751.6|105802|105752|105802|105752|105801.6|105751.6|3
1724388830000|2024-08-23 04:53:50|105802.3|105752.3|105808.5|105758.5|105808.5|105758.5|105802.3|105752.3|13
1724388840000|2024-08-23 04:54:00|105808|105758|105808.8|105758.8|105808.9|105758.9|105808|105758|4
1724388850000|2024-08-23 04:54:10|105809|105759|105808.2|105758.2|105809|105759|105808.2|105758.2|4
1724388860000|2024-08-23 04:54:20|105808.4|105758.4|105807.9|105757.9|105808.4|105758.4|105807.9|105757.9|2
1724388880000|2024-08-23 04:54:40|105808.2|105758.2|105808.9|105758.9|105808.9|105758.9|105808.2|105758.2|3
1724388890000|2024-08-23 04:54:50|105808.8|105758.8|105806.6|105756.6|105808.8|105758.8|105806.6|105756.6|6
1724388900000|2024-08-23 04:55:00|105806.5|105756.5|105806.5|105756.5|105806.5|105756.5|105806.5|105756.5|1
1724388910000|2024-08-23 04:55:10|105806.6|105756.6|105804.2|105754.2|105807.2|105757.2|105803.8|105753.8|11
1724388920000|2024-08-23 04:55:20|105805.1|105755.1|105804.6|105754.6|105805.1|105755.1|105803.9|105753.9|7
1724388930000|2024-08-23 04:55:30|105805.5|105755.5|105806.7|105756.7|105806.7|105756.7|105804.8|105754.8|9
1724388940000|2024-08-23 04:55:40|105806.8|105756.8|105808.1|105758.1|105808.1|105758.1|105806.8|105756.8|4
1724388950000|2024-08-23 04:55:50|105808|105758|105808|105758|105808|105758|105808|105758|1
1724388960000|2024-08-23 04:56:00|105807.7|105757.7|105808.5|105758.5|105809.2|105759.2|105807.7|105757.7|6
1724388970000|2024-08-23 04:56:10|105808.6|105758.6|105808.4|105758.4|105808.7|105758.7|105808.3|105758.3|4
1724388980000|2024-08-23 04:56:20|105808.3|105758.3|105806.2|105756.2|105808.3|105758.3|105806.1|105756.1|12
1724388990000|2024-08-23 04:56:30|105806|105756|105807.8|105757.8|105807.8|105757.8|105806|105756|7
1724389000000|2024-08-23 04:56:40|105808.2|105758.2|105808.1|105758.1|105808.2|105758.2|105808|105758|4
1724389010000|2024-08-23 04:56:50|105808.6|105758.6|105805.9|105755.9|105808.6|105758.6|105805.9|105755.9|15
1724389020000|2024-08-23 04:57:00|105805.6|105755.6|105804.8|105754.8|105806.4|105756.4|105804.8|105754.8|8
1724389030000|2024-08-23 04:57:10|105804.9|105754.9|105805.3|105755.3|105805.3|105755.3|105804.4|105754.4|6
1724389040000|2024-08-23 04:57:20|105805.4|105755.4|105805.7|105755.7|105805.7|105755.7|105805.4|105755.4|2
1724389050000|2024-08-23 04:57:30|105806.1|105756.1|105805.6|105755.6|105806.6|105756.6|105804.6|105754.6|10
1724389060000|2024-08-23 04:57:40|105805.5|105755.5|105805.3|105755.3|105805.5|105755.5|105804.8|105754.8|6
1724389070000|2024-08-23 04:57:50|105805.6|105755.6|105804.7|105754.7|105805.6|105755.6|105804|105754|6
1724389080000|2024-08-23 04:58:00|105804.1|105754.1|105800.5|105750.5|105804.1|105754.1|105800.1|105750.1|13
1724389090000|2024-08-23 04:58:10|105800.3|105750.3|105799.4|105749.4|105800.3|105750.3|105798|105748|9
1724389100000|2024-08-23 04:58:20|105799.7|105749.7|105799.3|105749.3|105800.4|105750.4|105799.3|105749.3|10
1724389110000|2024-08-23 04:58:30|105799.2|105749.2|105799.2|105749.2|105799.2|105749.2|105799.1|105749.1|3
1724389120000|2024-08-23 04:58:40|105798.9|105748.9|105799|105749|105799|105749|105798.9|105748.9|4
1724389130000|2024-08-23 04:58:50|105798.9|105748.9|105797.2|105747.2|105798.9|105748.9|105797.2|105747.2|3
1724389140000|2024-08-23 04:59:00|105796.6|105746.6|105798.5|105748.5|105798.5|105748.5|105796.6|105746.6|7
1724389150000|2024-08-23 04:59:10|105798.4|105748.4|105798.4|105748.4|105798.4|105748.4|105798.4|105748.4|1
1724389160000|2024-08-23 04:59:20|105798.5|105748.5|105799.6|105749.6|105799.9|105749.9|105798.5|105748.5|7
1724389170000|2024-08-23 04:59:30|105799.9|105749.9|105800.5|105750.5|105800.5|105750.5|105799.9|105749.9|6
1724389180000|2024-08-23 04:59:40|105800.4|105750.4|105800.2|105750.2|105800.4|105750.4|105799.7|105749.7|6
1724389190000|2024-08-23 04:59:50|105800.3|105750.3|105800.6|105750.6|105800.7|105750.7|105800.2|105750.2|5
1724389200000|2024-08-23 05:00:00|105800.9|105750.9|105802.5|105752.5|105802.5|105752.5|105798.7|105748.7|20
1724389210000|2024-08-23 05:00:10|105802.6|105752.6|105803.7|105753.7|105803.7|105753.7|105800.9|105750.9|22
1724389220000|2024-08-23 05:00:20|105804.4|105754.4|105804.3|105754.3|105805.6|105755.6|105802.8|105752.8|12
1724389230000|2024-08-23 05:00:30|105803.9|105753.9|105809.1|105759.1|105810.5|105760.5|105803.7|105753.7|32
1724389240000|2024-08-23 05:00:40|105809.8|105759.8|105806.4|105756.4|105811.3|105761.3|105802|105752|18
1724389250000|2024-08-23 05:00:50|105805.9|105755.9|105809.2|105759.2|105809.2|105759.2|105804.7|105754.7|9
1724389260000|2024-08-23 05:01:00|105808.9|105758.9|105806|105756|105808.9|105758.9|105803.6|105753.6|20
1724389270000|2024-08-23 05:01:10|105803.5|105753.5|105802.2|105752.2|105803.8|105753.8|105801.8|105751.8|15
1724389280000|2024-08-23 05:01:20|105801.9|105751.9|105802.1|105752.1|105803.1|105753.1|105800.6|105750.6|13
1724389290000|2024-08-23 05:01:30|105801.6|105751.6|105799.2|105749.2|105805.3|105755.3|105797.4|105747.4|29
1724389300000|2024-08-23 05:01:40|105799.4|105749.4|105799.1|105749.1|105799.4|105749.4|105798.7|105748.7|4
1724389310000|2024-08-23 05:01:50|105799|105749|105801.1|105751.1|105801.5|105751.5|105799|105749|18
1724389320000|2024-08-23 05:02:00|105801.4|105751.4|105797.9|105747.9|105801.4|105751.4|105797.3|105747.3|24
1724389330000|2024-08-23 05:02:10|105798.5|105748.5|105797.3|105747.3|105800.2|105750.2|105797.3|105747.3|15
1724389340000|2024-08-23 05:02:20|105797|105747|105797.8|105747.8|105801.8|105751.8|105796.9|105746.9|19
1724389350000|2024-08-23 05:02:30|105797.2|105747.2|105801.1|105751.1|105801.1|105751.1|105796.6|105746.6|20
1724389360000|2024-08-23 05:02:40|105799.7|105749.7|105797.3|105747.3|105799.7|105749.7|105796.9|105746.9|8
1724389370000|2024-08-23 05:02:50|105795.8|105745.8|105793.5|105743.5|105795.8|105745.8|105792.2|105742.2|15
1724389380000|2024-08-23 05:03:00|105793.4|105743.4|105790.8|105740.8|105793.4|105743.4|105790.8|105740.8|12
1724389390000|2024-08-23 05:03:10|105791.9|105741.9|105791.3|105741.3|105803.3|105753.3|105786.2|105736.2|43
1724389400000|2024-08-23 05:03:20|105791.4|105741.4|105787.9|105737.9|105791.4|105741.4|105787.9|105737.9|11
1724389410000|2024-08-23 05:03:30|105787.1|105737.1|105786|105736|105787.1|105737.1|105785.9|105735.9|12
1724389420000|2024-08-23 05:03:40|105786.4|105736.4|105787.2|105737.2|105788.2|105738.2|105786.3|105736.3|10
1724389430000|2024-08-23 05:03:50|105787.6|105737.6|105787|105737|105790.3|105740.3|105786.8|105736.8|19
1724389440000|2024-08-23 05:04:00|105787.4|105737.4|105787.2|105737.2|105790.5|105740.5|105786.5|105736.5|19
1724389450000|2024-08-23 05:04:10|105787.3|105737.3|105787.5|105737.5|105787.5|105737.5|105787.2|105737.2|6
1724389460000|2024-08-23 05:04:20|105787|105737|105788.5|105738.5|105798|105748|105787|105737|31
1724389470000|2024-08-23 05:04:30|105788.6|105738.6|105788.3|105738.3|105798|105748|105788.2|105738.2|41
1724389480000|2024-08-23 05:04:40|105789|105739|105794.3|105744.3|105796.8|105746.8|105781.4|105731.4|46
1724389490000|2024-08-23 05:04:50|105793.6|105743.6|105789.7|105739.7|105794.7|105744.7|105788.5|105738.5|19
1724389500000|2024-08-23 05:05:00|105790.1|105740.1|105803.8|105753.8|105805.9|105755.9|105790|105740|31
1724389510000|2024-08-23 05:05:10|105803.9|105753.9|105805.4|105755.4|105805.9|105755.9|105803.1|105753.1|12
1724389520000|2024-08-23 05:05:20|105805.3|105755.3|105800.2|105750.2|105805.5|105755.5|105796.2|105746.2|17
1724389530000|2024-08-23 05:05:30|105800.3|105750.3|105803.3|105753.3|105803.3|105753.3|105800.3|105750.3|11
1724389540000|2024-08-23 05:05:40|105803.1|105753.1|105806.7|105756.7|105807.3|105757.3|105802.6|105752.6|13
1724389550000|2024-08-23 05:05:50|105806.3|105756.3|105793.2|105743.2|105806.3|105756.3|105793.2|105743.2|24
1724389560000|2024-08-23 05:06:00|105792.9|105742.9|105797.7|105747.7|105799.5|105749.5|105791.9|105741.9|22
1724389570000|2024-08-23 05:06:10|105795.8|105745.8|105800.8|105750.8|105802|105752|105794.3|105744.3|34
1724389580000|2024-08-23 05:06:20|105801.1|105751.1|105794|105744|105802.8|105752.8|105794|105744|19
1724389590000|2024-08-23 05:06:30|105794.3|105744.3|105795.9|105745.9|105803.4|105753.4|105794.3|105744.3|36
1724389600000|2024-08-23 05:06:40|105795.6|105745.6|105792.7|105742.7|105799|105749|105791.8|105741.8|26
1724389610000|2024-08-23 05:06:50|105790.7|105740.7|105792.9|105742.9|105800.3|105750.3|105790.7|105740.7|39
1724389620000|2024-08-23 05:07:00|105792|105742|105798.5|105748.5|105802.4|105752.4|105792|105742|46
1724389630000|2024-08-23 05:07:10|105799|105749|105799.6|105749.6|105801.5|105751.5|105796.7|105746.7|21
1724389640000|2024-08-23 05:07:20|105798.5|105748.5|105802.2|105752.2|105802.2|105752.2|105798.5|105748.5|23
1724389650000|2024-08-23 05:07:30|105802|105752|105800.4|105750.4|105802|105752|105800.2|105750.2|11
1724389660000|2024-08-23 05:07:40|105800.8|105750.8|105796|105746|105802|105752|105796|105746|14
1724389670000|2024-08-23 05:07:50|105796.4|105746.4|105796.8|105746.8|105801|105751|105795.6|105745.6|23
1724389680000|2024-08-23 05:08:00|105797|105747|105795.6|105745.6|105798.1|105748.1|105793.5|105743.5|23
1724389690000|2024-08-23 05:08:10|105795.9|105745.9|105793.5|105743.5|105795.9|105745.9|105786.4|105736.4|29
1724389700000|2024-08-23 05:08:20|105793.9|105743.9|105792.2|105742.2|105794.1|105744.1|105791.2|105741.2|19
1724389710000|2024-08-23 05:08:30|105791.7|105741.7|105790.9|105740.9|105792.1|105742.1|105790.9|105740.9|8
1724389720000|2024-08-23 05:08:40|105791.5|105741.5|105793|105743|105800.9|105750.9|105787.7|105737.7|34
1724389730000|2024-08-23 05:08:50|105793.9|105743.9|105790|105740|105798.9|105748.9|105789.9|105739.9|29
1724389740000|2024-08-23 05:09:00|105790.8|105740.8|105805.7|105755.7|105805.7|105755.7|105790.8|105740.8|32
1724389750000|2024-08-23 05:09:10|105805.8|105755.8|105805.9|105755.9|105806.9|105756.9|105805.8|105755.8|7
1724389760000|2024-08-23 05:09:20|105805.6|105755.6|105800.3|105750.3|105805.6|105755.6|105800.3|105750.3|8
1724389770000|2024-08-23 05:09:30|105800.2|105750.2|105798.2|105748.2|105800.2|105750.2|105797.6|105747.6|11
1724389780000|2024-08-23 05:09:40|105798.8|105748.8|105796.7|105746.7|105798.8|105748.8|105796.7|105746.7|10
1724389790000|2024-08-23 05:09:50|105797|105747|105798.8|105748.8|105799|105749|105796.2|105746.2|11
1724389800000|2024-08-23 05:10:00|105798.5|105748.5|105804.6|105754.6|105804.6|105754.6|105798.3|105748.3|15
1724389810000|2024-08-23 05:10:10|105804.7|105754.7|105799.4|105749.4|105804.8|105754.8|105798.9|105748.9|16
1724389820000|2024-08-23 05:10:20|105798.1|105748.1|105797.4|105747.4|105800.3|105750.3|105792.5|105742.5|33
1724389830000|2024-08-23 05:10:30|105795.6|105745.6|105797.6|105747.6|105800.1|105750.1|105792.8|105742.8|43
1724389840000|2024-08-23 05:10:40|105794.2|105744.2|105793.3|105743.3|105794.2|105744.2|105791.4|105741.4|17
1724389850000|2024-08-23 05:10:50|105793.9|105743.9|105794.8|105744.8|105799.6|105749.6|105793.9|105743.9|37
1724389860000|2024-08-23 05:11:00|105793.5|105743.5|105794.5|105744.5|105796.4|105746.4|105790.6|105740.6|24
1724389870000|2024-08-23 05:11:10|105794.1|105744.1|105803|105753|105803|105753|105793.4|105743.4|29
1724389880000|2024-08-23 05:11:20|105802.3|105752.3|105802.8|105752.8|105804|105754|105802.3|105752.3|7
1724389890000|2024-08-23 05:11:30|105802.5|105752.5|105805|105755|105805|105755|105801.8|105751.8|10
1724389900000|2024-08-23 05:11:40|105804.6|105754.6|105805.1|105755.1|105806.1|105756.1|105804.5|105754.5|12
1724389910000|2024-08-23 05:11:50|105805|105755|105801.8|105751.8|105806.3|105756.3|105801.4|105751.4|18
1724389920000|2024-08-23 05:12:00|105801.1|105751.1|105805.5|105755.5|105805.5|105755.5|105795.4|105745.4|30
1724389930000|2024-08-23 05:12:10|105806|105756|105808.6|105758.6|105808.6|105758.6|105805.2|105755.2|17
1724389940000|2024-08-23 05:12:20|105807.5|105757.5|105797.6|105747.6|105807.5|105757.5|105797.6|105747.6|24
1724389950000|2024-08-23 05:12:30|105797.9|105747.9|105801.7|105751.7|105806.8|105756.8|105797.9|105747.9|21
1724389960000|2024-08-23 05:12:40|105802.2|105752.2|105802|105752|105803.8|105753.8|105799.5|105749.5|24
1724389970000|2024-08-23 05:12:50|105801.8|105751.8|105800.2|105750.2|105802.2|105752.2|105798.5|105748.5|15
1724389980000|2024-08-23 05:13:00|105800.3|105750.3|105801.1|105751.1|105801.5|105751.5|105797.4|105747.4|24
1724389990000|2024-08-23 05:13:10|105801.2|105751.2|105801.3|105751.3|105801.7|105751.7|105800.3|105750.3|8
1724390000000|2024-08-23 05:13:20|105800.8|105750.8|105800.6|105750.6|105801.4|105751.4|105798.8|105748.8|21
1724390010000|2024-08-23 05:13:30|105803.1|105753.1|105805.7|105755.7|105806.3|105756.3|105803.1|105753.1|20
1724390020000|2024-08-23 05:13:40|105806.1|105756.1|105803.8|105753.8|105806.3|105756.3|105802.1|105752.1|21
1724390030000|2024-08-23 05:13:50|105803.3|105753.3|105801.5|105751.5|105804.6|105754.6|105801.1|105751.1|25
1724390040000|2024-08-23 05:14:00|105801.8|105751.8|105806.3|105756.3|105806.3|105756.3|105801.1|105751.1|16
1724390050000|2024-08-23 05:14:10|105805.6|105755.6|105806.2|105756.2|105806.2|105756.2|105801.9|105751.9|27
1724390060000|2024-08-23 05:14:20|105805.5|105755.5|105806.7|105756.7|105807.5|105757.5|105803|105753|24
1724390070000|2024-08-23 05:14:30|105806.8|105756.8|105806.2|105756.2|105806.9|105756.9|105804.3|105754.3|22
1724390080000|2024-08-23 05:14:40|105805.7|105755.7|105805.2|105755.2|105806.1|105756.1|105802.9|105752.9|20
1724390090000|2024-08-23 05:14:50|105805.3|105755.3|105802.4|105752.4|105805.3|105755.3|105802.4|105752.4|10
1724390100000|2024-08-23 05:15:00|105802.1|105752.1|105807.8|105757.8|105809|105759|105798.1|105748.1|36
1724390110000|2024-08-23 05:15:10|105809.4|105759.4|105810.4|105760.4|105812.1|105762.1|105809.4|105759.4|23
1724390120000|2024-08-23 05:15:20|105810.1|105760.1|105806.8|105756.8|105810.4|105760.4|105806.8|105756.8|16
1724390130000|2024-08-23 05:15:30|105806.9|105756.9|105806.5|105756.5|105806.9|105756.9|105806.5|105756.5|3
1724390140000|2024-08-23 05:15:40|105805.6|105755.6|105807.6|105757.6|105807.6|105757.6|105805|105755|15
1724390150000|2024-08-23 05:15:50|105807.9|105757.9|105807.6|105757.6|105807.9|105757.9|105807.6|105757.6|5
1724390160000|2024-08-23 05:16:00|105807.5|105757.5|105807.1|105757.1|105811.5|105761.5|105806.6|105756.6|22
1724390170000|2024-08-23 05:16:10|105806.3|105756.3|105807.3|105757.3|105807.6|105757.6|105805.4|105755.4|13
1724390180000|2024-08-23 05:16:20|105806.3|105756.3|105805.6|105755.6|105806.6|105756.6|105805.2|105755.2|14
1724390190000|2024-08-23 05:16:30|105805.2|105755.2|105805.4|105755.4|105805.8|105755.8|105804.6|105754.6|6
1724390200000|2024-08-23 05:16:40|105805.7|105755.7|105808.8|105758.8|105810|105760|105805.6|105755.6|18
1724390210000|2024-08-23 05:16:50|105807.9|105757.9|105806.3|105756.3|105808.7|105758.7|105805.8|105755.8|21
1724390220000|2024-08-23 05:17:00|105806|105756|105806.8|105756.8|105807.3|105757.3|105805.2|105755.2|26
1724390230000|2024-08-23 05:17:10|105806.7|105756.7|105807.2|105757.2|105808.3|105758.3|105806.3|105756.3|14
1724390240000|2024-08-23 05:17:20|105807.7|105757.7|105807.9|105757.9|105808.6|105758.6|105806.5|105756.5|10
1724390250000|2024-08-23 05:17:30|105807.8|105757.8|105807|105757|105809|105759|105806.6|105756.6|18
1724390260000|2024-08-23 05:17:40|105806.5|105756.5|105803.7|105753.7|105808.2|105758.2|105803|105753|16
1724390270000|2024-08-23 05:17:50|105803.3|105753.3|105803|105753|105806.9|105756.9|105802.9|105752.9|16
1724390280000|2024-08-23 05:18:00|105802.9|105752.9|105803.7|105753.7|105804.6|105754.6|105801.6|105751.6|17
1724390290000|2024-08-23 05:18:10|105804.3|105754.3|105803.9|105753.9|105807.3|105757.3|105802.8|105752.8|22
1724390300000|2024-08-23 05:18:20|105803.6|105753.6|105802.5|105752.5|105803.9|105753.9|105801.8|105751.8|19
1724390310000|2024-08-23 05:18:30|105802.4|105752.4|105802.8|105752.8|105808.4|105758.4|105802.4|105752.4|28
1724390320000|2024-08-23 05:18:40|105802.7|105752.7|105802.6|105752.6|105804.1|105754.1|105802.6|105752.6|14
1724390330000|2024-08-23 05:18:50|105803|105753|105799.6|105749.6|105806.6|105756.6|105799.6|105749.6|18
1724390340000|2024-08-23 05:19:00|105801.9|105751.9|105803.5|105753.5|105803.5|105753.5|105799.3|105749.3|23
1724390350000|2024-08-23 05:19:10|105802.6|105752.6|105802|105752|105802.6|105752.6|105799.7|105749.7|6
1724390360000|2024-08-23 05:19:20|105801.9|105751.9|105802.7|105752.7|105803|105753|105801.1|105751.1|10
1724390370000|2024-08-23 05:19:30|105801.8|105751.8|105803.1|105753.1|105803.1|105753.1|105800.5|105750.5|9
1724390380000|2024-08-23 05:19:40|105802.5|105752.5|105799.3|105749.3|105802.5|105752.5|105794.4|105744.4|38
1724390390000|2024-08-23 05:19:50|105799.5|105749.5|105796.2|105746.2|105800|105750|105794.1|105744.1|36
1724390400000|2024-08-23 05:20:00|105796.6|105746.6|105799.4|105749.4|105802.7|105752.7|105795.8|105745.8|46
1724390410000|2024-08-23 05:20:10|105799.7|105749.7|105802.8|105752.8|105803.2|105753.2|105799.7|105749.7|11
1724390420000|2024-08-23 05:20:20|105802.2|105752.2|105802.4|105752.4|105803.1|105753.1|105801.3|105751.3|14
1724390430000|2024-08-23 05:20:30|105801.6|105751.6|105802.6|105752.6|105802.6|105752.6|105801.2|105751.2|8
1724390440000|2024-08-23 05:20:40|105803|105753|105803.3|105753.3|105804.7|105754.7|105802.7|105752.7|8
1724390450000|2024-08-23 05:20:50|105803.1|105753.1|105801.9|105751.9|105806.1|105756.1|105801.9|105751.9|19
1724390460000|2024-08-23 05:21:00|105801.1|105751.1|105800|105750|105801.4|105751.4|105793.8|105743.8|24
1724390470000|2024-08-23 05:21:10|105799.5|105749.5|105800.1|105750.1|105807.3|105757.3|105799.5|105749.5|24
1724390480000|2024-08-23 05:21:20|105800.2|105750.2|105796.4|105746.4|105801|105751|105796.2|105746.2|14
1724390490000|2024-08-23 05:21:30|105796.5|105746.5|105796.5|105746.5|105796.5|105746.5|105796.5|105746.5|1
1724390500000|2024-08-23 05:21:40|105795.3|105745.3|105797.2|105747.2|105797.2|105747.2|105794.7|105744.7|15
1724390510000|2024-08-23 05:21:50|105798.5|105748.5|105805.2|105755.2|105805.2|105755.2|105798.5|105748.5|13
1724390520000|2024-08-23 05:22:00|105805.5|105755.5|105797.5|105747.5|105805.9|105755.9|105797.5|105747.5|21
1724390530000|2024-08-23 05:22:10|105797.7|105747.7|105798.9|105748.9|105799.1|105749.1|105797.7|105747.7|12
1724390540000|2024-08-23 05:22:20|105799|105749|105800.3|105750.3|105800.4|105750.4|105797.6|105747.6|12
1724390550000|2024-08-23 05:22:30|105800.2|105750.2|105798.5|105748.5|105800.9|105750.9|105798.5|105748.5|12
1724390560000|2024-08-23 05:22:40|105797|105747|105796.2|105746.2|105799.7|105749.7|105788.9|105738.9|39
1724390570000|2024-08-23 05:22:50|105795.3|105745.3|105796.3|105746.3|105798.1|105748.1|105794.5|105744.5|29
1724390580000|2024-08-23 05:23:00|105796.2|105746.2|105797|105747|105801.2|105751.2|105795.9|105745.9|22
1724390590000|2024-08-23 05:23:10|105796.9|105746.9|105795.5|105745.5|105797.6|105747.6|105795.5|105745.5|18
1724390600000|2024-08-23 05:23:20|105795.9|105745.9|105795.5|105745.5|105796.5|105746.5|105793.6|105743.6|10
1724390610000|2024-08-23 05:23:30|105796.2|105746.2|105789|105739|105796.5|105746.5|105788.7|105738.7|15
1724390620000|2024-08-23 05:23:40|105788.9|105738.9|105799.1|105749.1|105802|105752|105788.9|105738.9|31
1724390630000|2024-08-23 05:23:50|105798.5|105748.5|105798.4|105748.4|105799.2|105749.2|105797.7|105747.7|11
1724390640000|2024-08-23 05:24:00|105798.5|105748.5|105798.2|105748.2|105800.2|105750.2|105797.5|105747.5|19
1724390650000|2024-08-23 05:24:10|105798.4|105748.4|105799.8|105749.8|105799.8|105749.8|105798.4|105748.4|5
1724390660000|2024-08-23 05:24:20|105799.7|105749.7|105800.1|105750.1|105800.5|105750.5|105799.7|105749.7|7
1724390670000|2024-08-23 05:24:30|105800.5|105750.5|105800.8|105750.8|105801.3|105751.3|105800.1|105750.1|13
1724390680000|2024-08-23 05:24:40|105801.1|105751.1|105805.4|105755.4|105805.5|105755.5|105799.3|105749.3|18
1724390690000|2024-08-23 05:24:50|105804.2|105754.2|105801|105751|105804.4|105754.4|105794.1|105744.1|34
1724390700000|2024-08-23 05:25:00|105801.4|105751.4|105800.6|105750.6|105802.1|105752.1|105800.6|105750.6|11
1724390710000|2024-08-23 05:25:10|105800.7|105750.7|105798.5|105748.5|105800.8|105750.8|105794|105744|25
1724390720000|2024-08-23 05:25:20|105800.3|105750.3|105802.7|105752.7|105804.2|105754.2|105799.5|105749.5|23
1724390730000|2024-08-23 05:25:30|105802.8|105752.8|105802.6|105752.6|105803.7|105753.7|105802.4|105752.4|7
1724390740000|2024-08-23 05:25:40|105802.1|105752.1|105797.2|105747.2|105802.1|105752.1|105794.7|105744.7|30
1724390750000|2024-08-23 05:25:50|105797.6|105747.6|105787.6|105737.6|105797.6|105747.6|105787.6|105737.6|22
1724390760000|2024-08-23 05:26:00|105787.3|105737.3|105784.8|105734.8|105787.3|105737.3|105783|105733|20
1724390770000|2024-08-23 05:26:10|105784.2|105734.2|105786.5|105736.5|105787.6|105737.6|105784.2|105734.2|19
1724390780000|2024-08-23 05:26:20|105786.3|105736.3|105785.5|105735.5|105786.3|105736.3|105784.9|105734.9|7
1724390790000|2024-08-23 05:26:30|105785.9|105735.9|105782.4|105732.4|105785.9|105735.9|105782.4|105732.4|24
1724390800000|2024-08-23 05:26:40|105782.8|105732.8|105783|105733|105783.4|105733.4|105781.5|105731.5|12
1724390810000|2024-08-23 05:26:50|105783.4|105733.4|105785.2|105735.2|105786.5|105736.5|105783.1|105733.1|17
1724390820000|2024-08-23 05:27:00|105785.4|105735.4|105782.9|105732.9|105789.9|105739.9|105782.9|105732.9|20
1724390830000|2024-08-23 05:27:10|105783.5|105733.5|105783.3|105733.3|105786|105736|105782.6|105732.6|26
1724390840000|2024-08-23 05:27:20|105782.8|105732.8|105785.7|105735.7|105786.1|105736.1|105781.4|105731.4|25
1724390850000|2024-08-23 05:27:30|105786.8|105736.8|105778.5|105728.5|105787.9|105737.9|105778.3|105728.3|27
1724390860000|2024-08-23 05:27:40|105778.1|105728.1|105781.3|105731.3|105781.3|105731.3|105778.1|105728.1|11
1724390870000|2024-08-23 05:27:50|105782.1|105732.1|105785.2|105735.2|105786.6|105736.6|105782.1|105732.1|18
1724390880000|2024-08-23 05:28:00|105785.6|105735.6|105786.1|105736.1|105786.4|105736.4|105785.6|105735.6|6
1724390890000|2024-08-23 05:28:10|105785.8|105735.8|105786.6|105736.6|105786.6|105736.6|105785.2|105735.2|8
1724390900000|2024-08-23 05:28:20|105786.9|105736.9|105786.9|105736.9|105787.9|105737.9|105786.3|105736.3|18
1724390910000|2024-08-23 05:28:30|105786.5|105736.5|105783.5|105733.5|105786.9|105736.9|105783.3|105733.3|15
1724390920000|2024-08-23 05:28:40|105783.9|105733.9|105783.5|105733.5|105784|105734|105783.5|105733.5|7
1724390930000|2024-08-23 05:28:50|105784.2|105734.2|105800.6|105750.6|105800.6|105750.6|105781.7|105731.7|24
1724390940000|2024-08-23 05:29:00|105799.7|105749.7|105802.3|105752.3|105803|105753|105799.5|105749.5|18
1724390950000|2024-08-23 05:29:10|105802|105752|105786.7|105736.7|105802|105752|105786.7|105736.7|27
1724390960000|2024-08-23 05:29:20|105785.7|105735.7|105785.8|105735.8|105785.8|105735.8|105785|105735|7
1724390970000|2024-08-23 05:29:30|105785.9|105735.9|105784.6|105734.6|105785.9|105735.9|105784.6|105734.6|11
1724390980000|2024-08-23 05:29:40|105784|105734|105784.6|105734.6|105786.3|105736.3|105783.4|105733.4|19
1724390990000|2024-08-23 05:29:50|105785.6|105735.6|105783.2|105733.2|105785.6|105735.6|105783.2|105733.2|10
1724391000000|2024-08-23 05:30:00|105783.1|105733.1|105782.4|105732.4|105784.7|105734.7|105782.4|105732.4|10
1724391010000|2024-08-23 05:30:10|105783.2|105733.2|105784.7|105734.7|105784.8|105734.8|105782.8|105732.8|11
1724391020000|2024-08-23 05:30:20|105786.8|105736.8|105786.5|105736.5|105787.4|105737.4|105786|105736|9
1724391030000|2024-08-23 05:30:30|105787.4|105737.4|105785.5|105735.5|105787.5|105737.5|105785.5|105735.5|11
1724391040000|2024-08-23 05:30:40|105785.1|105735.1|105786|105736|105787|105737|105785.1|105735.1|14
1724391050000|2024-08-23 05:30:50|105785.2|105735.2|105788.2|105738.2|105788.3|105738.3|105785.2|105735.2|11
1724391060000|2024-08-23 05:31:00|105788.4|105738.4|105788.1|105738.1|105788.5|105738.5|105785|105735|22
1724391070000|2024-08-23 05:31:10|105788.5|105738.5|105788.9|105738.9|105788.9|105738.9|105785.6|105735.6|15
1724391080000|2024-08-23 05:31:20|105789.3|105739.3|105788.5|105738.5|105789.9|105739.9|105787.8|105737.8|9
1724391090000|2024-08-23 05:31:30|105788.1|105738.1|105783.3|105733.3|105788.2|105738.2|105780|105730|26
1724391100000|2024-08-23 05:31:40|105783.8|105733.8|105789.3|105739.3|105789.3|105739.3|105783.8|105733.8|10
1724391110000|2024-08-23 05:31:50|105788.5|105738.5|105788.2|105738.2|105789.1|105739.1|105788.2|105738.2|5
1724391120000|2024-08-23 05:32:00|105787.9|105737.9|105787.4|105737.4|105787.9|105737.9|105786.8|105736.8|4
1724391130000|2024-08-23 05:32:10|105786.9|105736.9|105787.8|105737.8|105788|105738|105786.9|105736.9|6
1724391140000|2024-08-23 05:32:20|105788.3|105738.3|105798.5|105748.5|105798.5|105748.5|105788.3|105738.3|31
1724391150000|2024-08-23 05:32:30|105798.9|105748.9|105797.2|105747.2|105798.9|105748.9|105797.2|105747.2|13
1724391160000|2024-08-23 05:32:40|105796.9|105746.9|105787|105737|105796.9|105746.9|105786.6|105736.6|23
1724391170000|2024-08-23 05:32:50|105787.6|105737.6|105785.8|105735.8|105787.6|105737.6|105784.9|105734.9|15
1724391180000|2024-08-23 05:33:00|105786.3|105736.3|105786.2|105736.2|105786.6|105736.6|105784.8|105734.8|12
1724391190000|2024-08-23 05:33:10|105786.8|105736.8|105785.3|105735.3|105786.8|105736.8|105784.1|105734.1|15
1724391200000|2024-08-23 05:33:20|105784.8|105734.8|105786.8|105736.8|105786.8|105736.8|105784.8|105734.8|20
1724391210000|2024-08-23 05:33:30|105787.6|105737.6|105786.4|105736.4|105788.9|105738.9|105786.4|105736.4|16
1724391220000|2024-08-23 05:33:40|105787.1|105737.1|105786.3|105736.3|105787.2|105737.2|105786.3|105736.3|4
1724391230000|2024-08-23 05:33:50|105786.2|105736.2|105786.1|105736.1|105786.2|105736.2|105786.1|105736.1|4
1724391240000|2024-08-23 05:34:00|105785.6|105735.6|105787.3|105737.3|105787.6|105737.6|105785.4|105735.4|12
1724391250000|2024-08-23 05:34:10|105788.5|105738.5|105787.8|105737.8|105789|105739|105787.8|105737.8|5
1724391260000|2024-08-23 05:34:20|105787.7|105737.7|105787|105737|105788.7|105738.7|105786.9|105736.9|15
1724391270000|2024-08-23 05:34:30|105786.2|105736.2|105785.7|105735.7|105786.2|105736.2|105785.1|105735.1|9
1724391280000|2024-08-23 05:34:40|105786|105736|105787.5|105737.5|105791.3|105741.3|105786|105736|20
1724391290000|2024-08-23 05:34:50|105787.7|105737.7|105787.9|105737.9|105788.5|105738.5|105787.2|105737.2|6
1724391300000|2024-08-23 05:35:00|105787.3|105737.3|105787.7|105737.7|105789.3|105739.3|105787.2|105737.2|11
1724391310000|2024-08-23 05:35:10|105787.3|105737.3|105786.4|105736.4|105787.6|105737.6|105778.9|105728.9|17
1724391320000|2024-08-23 05:35:20|105786.3|105736.3|105787.2|105737.2|105787.3|105737.3|105786.3|105736.3|6
1724391330000|2024-08-23 05:35:30|105787.6|105737.6|105787.7|105737.7|105787.7|105737.7|105787.6|105737.6|2
1724391340000|2024-08-23 05:35:40|105787.1|105737.1|105783.9|105733.9|105790.1|105740.1|105783.9|105733.9|19
1724391350000|2024-08-23 05:35:50|105783.8|105733.8|105784.7|105734.7|105786.9|105736.9|105783.6|105733.6|10
1724391360000|2024-08-23 05:36:00|105785|105735|105785.8|105735.8|105786.1|105736.1|105785|105735|10
1724391370000|2024-08-23 05:36:10|105785.6|105735.6|105787.5|105737.5|105787.7|105737.7|105785.6|105735.6|10
1724391380000|2024-08-23 05:36:20|105787.2|105737.2|105786.5|105736.5|105787.2|105737.2|105785.9|105735.9|12
1724391390000|2024-08-23 05:36:30|105786.8|105736.8|105786.5|105736.5|105788.9|105738.9|105786.2|105736.2|26
1724391400000|2024-08-23 05:36:40|105786.7|105736.7|105785.3|105735.3|105787.2|105737.2|105785.3|105735.3|10
1724391410000|2024-08-23 05:36:50|105785.7|105735.7|105789.5|105739.5|105790.1|105740.1|105785.5|105735.5|16
1724391420000|2024-08-23 05:37:00|105789.7|105739.7|105790.3|105740.3|105790.3|105740.3|105789.4|105739.4|8
1724391430000|2024-08-23 05:37:10|105790.5|105740.5|105789.9|105739.9|105790.7|105740.7|105789.4|105739.4|10
1724391440000|2024-08-23 05:37:20|105789.3|105739.3|105790.3|105740.3|105790.3|105740.3|105787.9|105737.9|14
1724391450000|2024-08-23 05:37:30|105790.5|105740.5|105790.1|105740.1|105791.2|105741.2|105790.1|105740.1|9
1724391460000|2024-08-23 05:37:40|105789.3|105739.3|105789.1|105739.1|105789.7|105739.7|105788.6|105738.6|12
1724391470000|2024-08-23 05:37:50|105789|105739|105788.8|105738.8|105789.7|105739.7|105787.5|105737.5|9
1724391480000|2024-08-23 05:38:00|105788.7|105738.7|105789.7|105739.7|105791|105741|105787.8|105737.8|15
1724391490000|2024-08-23 05:38:10|105790.6|105740.6|105791.8|105741.8|105793.5|105743.5|105790.6|105740.6|12
1724391500000|2024-08-23 05:38:20|105791.2|105741.2|105789.7|105739.7|105791.2|105741.2|105789.7|105739.7|8
1724391510000|2024-08-23 05:38:30|105789.8|105739.8|105789.1|105739.1|105790.1|105740.1|105789.1|105739.1|8
1724391520000|2024-08-23 05:38:40|105789.8|105739.8|105789.9|105739.9|105790.7|105740.7|105789.8|105739.8|7
1724391530000|2024-08-23 05:38:50|105789.5|105739.5|105790.1|105740.1|105790.1|105740.1|105789.1|105739.1|10
1724391540000|2024-08-23 05:39:00|105790|105740|105789.4|105739.4|105790|105740|105788.8|105738.8|5
1724391550000|2024-08-23 05:39:10|105790.7|105740.7|105785|105735|105790.7|105740.7|105785|105735|9
1724391560000|2024-08-23 05:39:20|105785.2|105735.2|105787.7|105737.7|105789.1|105739.1|105785.2|105735.2|9
1724391570000|2024-08-23 05:39:30|105788.1|105738.1|105787.4|105737.4|105788.1|105738.1|105787.3|105737.3|6
1724391580000|2024-08-23 05:39:40|105787.1|105737.1|105786.8|105736.8|105788.7|105738.7|105786.3|105736.3|13
1724391590000|2024-08-23 05:39:50|105786.6|105736.6|105786.4|105736.4|105786.6|105736.6|105785.6|105735.6|9
1724391600000|2024-08-23 05:40:00|105786.8|105736.8|105787.6|105737.6|105787.7|105737.7|105786.5|105736.5|14
1724391610000|2024-08-23 05:40:10|105787.7|105737.7|105787.7|105737.7|105788.5|105738.5|105786.6|105736.6|9
1724391620000|2024-08-23 05:40:20|105787.9|105737.9|105788.7|105738.7|105788.7|105738.7|105787.9|105737.9|3
1724391630000|2024-08-23 05:40:30|105788.6|105738.6|105789.8|105739.8|105789.8|105739.8|105788.5|105738.5|5
1724391640000|2024-08-23 05:40:40|105789.7|105739.7|105790.2|105740.2|105790.2|105740.2|105789.5|105739.5|8
1724391650000|2024-08-23 05:40:50|105790|105740|105791.6|105741.6|105791.6|105741.6|105789.2|105739.2|10
1724391660000|2024-08-23 05:41:00|105791.9|105741.9|105791.9|105741.9|105792.1|105742.1|105791.9|105741.9|6
1724391670000|2024-08-23 05:41:10|105792.3|105742.3|105792|105742|105792.3|105742.3|105792|105742|2
1724391680000|2024-08-23 05:41:20|105791.5|105741.5|105790.9|105740.9|105791.5|105741.5|105790.9|105740.9|3
1724391690000|2024-08-23 05:41:30|105790.3|105740.3|105790.9|105740.9|105790.9|105740.9|105790.3|105740.3|2
1724391700000|2024-08-23 05:41:40|105790.8|105740.8|105791.7|105741.7|105791.8|105741.8|105790.8|105740.8|4
1724391710000|2024-08-23 05:41:50|105792.2|105742.2|105801.1|105751.1|105801.1|105751.1|105789.5|105739.5|24
1724391720000|2024-08-23 05:42:00|105800.7|105750.7|105799.4|105749.4|105803.4|105753.4|105797.8|105747.8|17
1724391730000|2024-08-23 05:42:10|105799.8|105749.8|105799.8|105749.8|105801.3|105751.3|105799.4|105749.4|10
1724391740000|2024-08-23 05:42:20|105799.7|105749.7|105800.4|105750.4|105803.3|105753.3|105799.1|105749.1|18
1724391750000|2024-08-23 05:42:30|105800.8|105750.8|105801|105751|105801|105751|105800.8|105750.8|3
1724391760000|2024-08-23 05:42:40|105801.2|105751.2|105804.8|105754.8|105804.8|105754.8|105801.2|105751.2|8
1724391770000|2024-08-23 05:42:50|105804.2|105754.2|105803.7|105753.7|105804.2|105754.2|105803.7|105753.7|4
1724391780000|2024-08-23 05:43:00|105804.1|105754.1|105808|105758|105811.9|105761.9|105804.1|105754.1|25
1724391790000|2024-08-23 05:43:10|105808.3|105758.3|105804.9|105754.9|105808.3|105758.3|105804.9|105754.9|11
1724391800000|2024-08-23 05:43:20|105803.4|105753.4|105803.9|105753.9|105804.3|105754.3|105802.8|105752.8|15
1724391810000|2024-08-23 05:43:30|105803.8|105753.8|105812.5|105762.5|105812.5|105762.5|105803.7|105753.7|14
1724391820000|2024-08-23 05:43:40|105812.3|105762.3|105811.5|105761.5|105812.4|105762.4|105811.5|105761.5|5
1724391830000|2024-08-23 05:43:50|105812|105762|105812.8|105762.8|105813.4|105763.4|105811.7|105761.7|11
1724391840000|2024-08-23 05:44:00|105812.2|105762.2|105811.4|105761.4|105812.2|105762.2|105810.6|105760.6|9
1724391850000|2024-08-23 05:44:10|105811.7|105761.7|105810.2|105760.2|105811.9|105761.9|105809.7|105759.7|10
1724391860000|2024-08-23 05:44:20|105810.1|105760.1|105808.8|105758.8|105810.8|105760.8|105808.8|105758.8|9
1724391870000|2024-08-23 05:44:30|105808.9|105758.9|105808.7|105758.7|105810.1|105760.1|105808.5|105758.5|12
1724391880000|2024-08-23 05:44:40|105808.6|105758.6|105811.4|105761.4|105811.9|105761.9|105808.6|105758.6|14
1724391890000|2024-08-23 05:44:50|105810.5|105760.5|105807.9|105757.9|105810.5|105760.5|105807.9|105757.9|7
1724391900000|2024-08-23 05:45:00|105811|105761|105813.1|105763.1|105813.2|105763.2|105810.4|105760.4|11
1724391910000|2024-08-23 05:45:10|105812.1|105762.1|105812.4|105762.4|105813|105763|105811.7|105761.7|11
1724391920000|2024-08-23 05:45:20|105810.8|105760.8|105810.7|105760.7|105810.8|105760.8|105810.5|105760.5|5
1724391930000|2024-08-23 05:45:30|105810|105760|105809|105759|105810|105760|105805.9|105755.9|19
1724391940000|2024-08-23 05:45:40|105809.2|105759.2|105811.8|105761.8|105812.7|105762.7|105809.2|105759.2|14
1724391950000|2024-08-23 05:45:50|105812.2|105762.2|105807.1|105757.1|105812.2|105762.2|105807.1|105757.1|13
1724391960000|2024-08-23 05:46:00|105807.3|105757.3|105806.9|105756.9|105807.3|105757.3|105806.7|105756.7|7
1724391970000|2024-08-23 05:46:10|105806.8|105756.8|105807.3|105757.3|105807.3|105757.3|105806.8|105756.8|10
1724391980000|2024-08-23 05:46:20|105807.1|105757.1|105800|105750|105807.1|105757.1|105800|105750|9
1724391990000|2024-08-23 05:46:30|105799.7|105749.7|105799|105749|105799.7|105749.7|105797.7|105747.7|11
1724392000000|2024-08-23 05:46:40|105798.7|105748.7|105800.6|105750.6|105800.9|105750.9|105798.1|105748.1|8
1724392010000|2024-08-23 05:46:50|105801|105751|105801|105751|105801.4|105751.4|105800.1|105750.1|13
1724392020000|2024-08-23 05:47:00|105800.3|105750.3|105800.1|105750.1|105800.3|105750.3|105799|105749|10
1724392030000|2024-08-23 05:47:10|105800.4|105750.4|105801.3|105751.3|105802.3|105752.3|105800.4|105750.4|11
1724392040000|2024-08-23 05:47:20|105801.4|105751.4|105801.5|105751.5|105801.5|105751.5|105801.4|105751.4|2
1724392050000|2024-08-23 05:47:30|105802.3|105752.3|105803.2|105753.2|105803.6|105753.6|105801.9|105751.9|17
1724392060000|2024-08-23 05:47:40|105802.4|105752.4|105805.5|105755.5|105805.5|105755.5|105801.8|105751.8|16
1724392070000|2024-08-23 05:47:50|105805.4|105755.4|105803.2|105753.2|105805.7|105755.7|105802.6|105752.6|15
1724392080000|2024-08-23 05:48:00|105803.1|105753.1|105802|105752|105803.1|105753.1|105802|105752|10
1724392090000|2024-08-23 05:48:10|105801.8|105751.8|105802.7|105752.7|105803.7|105753.7|105801.3|105751.3|18
1724392100000|2024-08-23 05:48:20|105802.5|105752.5|105802.4|105752.4|105803.8|105753.8|105801.2|105751.2|11
1724392110000|2024-08-23 05:48:30|105802.1|105752.1|105802.7|105752.7|105803.8|105753.8|105802.1|105752.1|11
1724392120000|2024-08-23 05:48:40|105803.2|105753.2|105803.2|105753.2|105804|105754|105799.9|105749.9|22
1724392130000|2024-08-23 05:48:50|105802.7|105752.7|105800.6|105750.6|105802.7|105752.7|105800.6|105750.6|11
1724392140000|2024-08-23 05:49:00|105800.3|105750.3|105800.4|105750.4|105800.4|105750.4|105797.2|105747.2|15
1724392150000|2024-08-23 05:49:10|105800.7|105750.7|105800.2|105750.2|105800.7|105750.7|105800.1|105750.1|7
1724392160000|2024-08-23 05:49:20|105800.3|105750.3|105799.2|105749.2|105800.3|105750.3|105799|105749|6
1724392170000|2024-08-23 05:49:30|105798.9|105748.9|105802.9|105752.9|105803.2|105753.2|105798.9|105748.9|13
1724392180000|2024-08-23 05:49:40|105802.2|105752.2|105799.7|105749.7|105802.2|105752.2|105799.3|105749.3|14
1724392190000|2024-08-23 05:49:50|105799.6|105749.6|105799.7|105749.7|105799.7|105749.7|105799.6|105749.6|2
1724392200000|2024-08-23 05:50:00|105799.3|105749.3|105802.7|105752.7|105802.7|105752.7|105799.2|105749.2|24
1724392210000|2024-08-23 05:50:10|105803.2|105753.2|105799.6|105749.6|105803.2|105753.2|105797.4|105747.4|17
1724392220000|2024-08-23 05:50:20|105800.1|105750.1|105799|105749|105802.2|105752.2|105798.2|105748.2|21
1724392230000|2024-08-23 05:50:30|105799.8|105749.8|105786.7|105736.7|105800.4|105750.4|105786.1|105736.1|23
1724392240000|2024-08-23 05:50:40|105787|105737|105784.5|105734.5|105787|105737|105783.2|105733.2|8
1724392250000|2024-08-23 05:50:50|105784.4|105734.4|105784.3|105734.3|105784.5|105734.5|105784.3|105734.3|4
1724392260000|2024-08-23 05:51:00|105784.4|105734.4|105786.7|105736.7|105788.9|105738.9|105784.1|105734.1|17
1724392270000|2024-08-23 05:51:10|105786.6|105736.6|105792.6|105742.6|105792.6|105742.6|105786.4|105736.4|14
1724392280000|2024-08-23 05:51:20|105792.1|105742.1|105787.2|105737.2|105792.3|105742.3|105787.2|105737.2|6
1724392290000|2024-08-23 05:51:30|105787.6|105737.6|105791.6|105741.6|105791.6|105741.6|105787.6|105737.6|11
1724392300000|2024-08-23 05:51:40|105792.9|105742.9|105786.9|105736.9|105792.9|105742.9|105786.5|105736.5|18
1724392310000|2024-08-23 05:51:50|105786.6|105736.6|105787.5|105737.5|105788.4|105738.4|105786.6|105736.6|8
1724392320000|2024-08-23 05:52:00|105787.4|105737.4|105786.5|105736.5|105787.6|105737.6|105786.5|105736.5|9
1724392330000|2024-08-23 05:52:10|105786.3|105736.3|105784.3|105734.3|105787.1|105737.1|105784.3|105734.3|11
1724392340000|2024-08-23 05:52:20|105784.2|105734.2|105786.6|105736.6|105786.6|105736.6|105783.9|105733.9|9
1724392350000|2024-08-23 05:52:30|105785.9|105735.9|105785.4|105735.4|105785.9|105735.9|105785.3|105735.3|6
1724392360000|2024-08-23 05:52:40|105785.3|105735.3|105782.3|105732.3|105785.3|105735.3|105781.9|105731.9|10
1724392370000|2024-08-23 05:52:50|105782|105732|105781.5|105731.5|105782|105732|105781.5|105731.5|4
1724392380000|2024-08-23 05:53:00|105781|105731|105780.8|105730.8|105781.2|105731.2|105780.8|105730.8|9
1724392390000|2024-08-23 05:53:10|105780.7|105730.7|105780.7|105730.7|105780.7|105730.7|105780.7|105730.7|1
1724392400000|2024-08-23 05:53:20|105781.5|105731.5|105785.4|105735.4|105786.3|105736.3|105781.5|105731.5|13
1724392410000|2024-08-23 05:53:30|105785.8|105735.8|105786|105736|105786|105736|105785.7|105735.7|3
1724392420000|2024-08-23 05:53:40|105786.7|105736.7|105786.9|105736.9|105786.9|105736.9|105785.7|105735.7|11
1724392430000|2024-08-23 05:53:50|105787.5|105737.5|105791.8|105741.8|105792.3|105742.3|105787.5|105737.5|15
1724392440000|2024-08-23 05:54:00|105791.9|105741.9|105799.1|105749.1|105799.9|105749.9|105791.9|105741.9|22
1724392450000|2024-08-23 05:54:10|105798.9|105748.9|105803.7|105753.7|105804.9|105754.9|105798.9|105748.9|27
1724392460000|2024-08-23 05:54:20|105803.4|105753.4|105808|105758|105808|105758|105800.1|105750.1|26
1724392470000|2024-08-23 05:54:30|105808.7|105758.7|105807.4|105757.4|105809.8|105759.8|105807|105757|12
1724392480000|2024-08-23 05:54:40|105807.7|105757.7|105809.5|105759.5|105810.2|105760.2|105807.7|105757.7|11
1724392490000|2024-08-23 05:54:50|105810.4|105760.4|105811.2|105761.2|105811.6|105761.6|105810.4|105760.4|10
1724392500000|2024-08-23 05:55:00|105807.6|105757.6|105807.7|105757.7|105808.8|105758.8|105806.5|105756.5|21
1724392510000|2024-08-23 05:55:10|105808.6|105758.6|105808.2|105758.2|105812.5|105762.5|105805.5|105755.5|29
1724392520000|2024-08-23 05:55:20|105808.4|105758.4|105809.9|105759.9|105811.8|105761.8|105807.3|105757.3|25
1724392530000|2024-08-23 05:55:30|105809.8|105759.8|105810.1|105760.1|105812|105762|105809.8|105759.8|12
1724392540000|2024-08-23 05:55:40|105810.2|105760.2|105809.9|105759.9|105811.9|105761.9|105807.9|105757.9|22
1724392550000|2024-08-23 05:55:50|105810.2|105760.2|105806.7|105756.7|105812.6|105762.6|105806.7|105756.7|38
1724392560000|2024-08-23 05:56:00|105807.1|105757.1|105807.5|105757.5|105807.5|105757.5|105807.1|105757.1|4
1724392570000|2024-08-23 05:56:10|105807.4|105757.4|105807|105757|105807.4|105757.4|105806.9|105756.9|4
1724392580000|2024-08-23 05:56:20|105806|105756|105809.1|105759.1|105809.8|105759.8|105805.2|105755.2|32
1724392590000|2024-08-23 05:56:30|105809.5|105759.5|105812.5|105762.5|105812.9|105762.9|105806.4|105756.4|21
1724392600000|2024-08-23 05:56:40|105814.1|105764.1|105808.1|105758.1|105815.3|105765.3|105808.1|105758.1|29
1724392610000|2024-08-23 05:56:50|105808.9|105758.9|105806.8|105756.8|105812.3|105762.3|105806.8|105756.8|25
1724392620000|2024-08-23 05:57:00|105806.1|105756.1|105805.8|105755.8|105810.9|105760.9|105805|105755|21
1724392630000|2024-08-23 05:57:10|105805.5|105755.5|105809.5|105759.5|105810.2|105760.2|105800.4|105750.4|28
1724392640000|2024-08-23 05:57:20|105809.8|105759.8|105809.6|105759.6|105810.7|105760.7|105806.1|105756.1|14
1724392650000|2024-08-23 05:57:30|105809.8|105759.8|105805|105755|105809.8|105759.8|105802.7|105752.7|15
1724392660000|2024-08-23 05:57:40|105802.7|105752.7|105802.8|105752.8|105802.8|105752.8|105801.2|105751.2|10
1724392670000|2024-08-23 05:57:50|105803.1|105753.1|105808.4|105758.4|105809.6|105759.6|105802.3|105752.3|35
1724392680000|2024-08-23 05:58:00|105808.3|105758.3|105811.4|105761.4|105812.8|105762.8|105806.4|105756.4|34
1724392690000|2024-08-23 05:58:10|105811.2|105761.2|105812.1|105762.1|105816.7|105766.7|105808.6|105758.6|23
1724392700000|2024-08-23 05:58:20|105808.7|105758.7|105807.3|105757.3|105810.7|105760.7|105804.9|105754.9|22
1724392710000|2024-08-23 05:58:30|105807.2|105757.2|105806.5|105756.5|105807.2|105757.2|105806.5|105756.5|4
1724392720000|2024-08-23 05:58:40|105806.2|105756.2|105804.7|105754.7|105806.2|105756.2|105804.2|105754.2|16
1724392730000|2024-08-23 05:58:50|105804.9|105754.9|105804.7|105754.7|105805.6|105755.6|105803.6|105753.6|11
1724392740000|2024-08-23 05:59:00|105804.4|105754.4|105806.4|105756.4|105809|105759|105804.1|105754.1|20
1724392750000|2024-08-23 05:59:10|105806.1|105756.1|105886.2|105686.2|105886.5|105757.2|105784.9|105681.6|29
1724392760000|2024-08-23 05:59:20|105887.4|105687.4|105887.4|105687.4|105890.5|105690.5|105885.6|105685.6|19
1724392770000|2024-08-23 05:59:30|105887.3|105687.3|105890.8|105690.8|105890.8|105690.8|105887.1|105687.1|14
1724392780000|2024-08-23 05:59:40|105892|105692|105857.5|105722.3|105907.5|105727.1|105856.1|105691.6|21
1724392790000|2024-08-23 05:59:50|105911.5|105711.5|105913.3|105713.3|105914.1|105714.1|105905.3|105705.3|20
1724392800000|2024-08-23 06:00:00|105911.9|105711.9|105812.5|105762.5|105963.3|105768.6|105812.5|105698.4|70
1724392810000|2024-08-23 06:00:10|105814.6|105764.6|105835.2|105785.2|105870.3|105786.6|105811.1|105733.1|64
1724392820000|2024-08-23 06:00:20|105834.3|105784.3|105835.4|105785.4|105838.5|105788.5|105828.6|105778.6|59
1724392830000|2024-08-23 06:00:30|105836.1|105786.1|105838.6|105788.6|105842|105792|105835.7|105785.7|34
1724392840000|2024-08-23 06:00:40|105838.2|105788.2|105843.9|105793.9|105845.4|105795.4|105837.8|105787.8|33
1724392850000|2024-08-23 06:00:50|105843.7|105793.7|105846.9|105796.9|105858|105808|105843.6|105793.6|33
1724392860000|2024-08-23 06:01:00|105844|105794|105847.8|105797.8|105850.4|105800.4|105840|105790|46
1724392870000|2024-08-23 06:01:10|105848|105798|105843.3|105793.3|105848|105798|105843.3|105793.3|23
1724392880000|2024-08-23 06:01:20|105842.8|105792.8|105849.9|105799.9|105852|105802|105842.8|105792.8|26
1724392890000|2024-08-23 06:01:30|105847.9|105797.9|105854.1|105804.1|105854.4|105804.4|105842.7|105792.7|33
1724392900000|2024-08-23 06:01:40|105853.9|105803.9|105852.8|105802.8|105854.2|105804.2|105852.8|105802.8|11
1724392910000|2024-08-23 06:01:50|105855|105805|105854.6|105804.6|105856|105806|105853.6|105803.6|25
1724392920000|2024-08-23 06:02:00|105854.2|105804.2|105855.6|105805.6|105855.6|105805.6|105852.8|105802.8|26
1724392930000|2024-08-23 06:02:10|105855.2|105805.2|105851.4|105801.4|105856.8|105806.8|105845.7|105795.7|39
1724392940000|2024-08-23 06:02:20|105852.1|105802.1|105849.6|105799.6|105853.1|105803.1|105847.8|105797.8|27
1724392950000|2024-08-23 06:02:30|105849.1|105799.1|105853.3|105803.3|105853.6|105803.6|105849.1|105799.1|18
1724392960000|2024-08-23 06:02:40|105852.8|105802.8|105858.6|105808.6|105860.1|105810.1|105852.7|105802.7|30
1724392970000|2024-08-23 06:02:50|105858.8|105808.8|105856.7|105806.7|105859.5|105809.5|105855.9|105805.9|19
1724392980000|2024-08-23 06:03:00|105857|105807|105852.4|105802.4|105859.1|105809.1|105852|105802|35
1724392990000|2024-08-23 06:03:10|105851.6|105801.6|105844.5|105794.5|105851.6|105801.6|105843.8|105793.8|30
1724393000000|2024-08-23 06:03:20|105844.7|105794.7|105849.7|105799.7|105849.7|105799.7|105843.3|105793.3|40
1724393010000|2024-08-23 06:03:30|105849.4|105799.4|105848.5|105798.5|105849.7|105799.7|105845.7|105795.7|23
1724393020000|2024-08-23 06:03:40|105848.1|105798.1|105843.1|105793.1|105848.1|105798.1|105843.1|105793.1|25
1724393030000|2024-08-23 06:03:50|105843.5|105793.5|105844.6|105794.6|105846.7|105796.7|105843.5|105793.5|20
1724393040000|2024-08-23 06:04:00|105844.8|105794.8|105840.7|105790.7|105845|105795|105837.7|105787.7|33
1724393050000|2024-08-23 06:04:10|105840.6|105790.6|105853.1|105803.1|105854|105804|105840.4|105790.4|24
1724393060000|2024-08-23 06:04:20|105852.5|105802.5|105849|105799|105852.5|105802.5|105847.1|105797.1|26
1724393070000|2024-08-23 06:04:30|105848.8|105798.8|105843|105793|105848.8|105798.8|105842.1|105792.1|26
1724393080000|2024-08-23 06:04:40|105843.3|105793.3|105847.8|105797.8|105848|105798|105843.3|105793.3|14
1724393090000|2024-08-23 06:04:50|105847.6|105797.6|105845.2|105795.2|105847.6|105797.6|105845.2|105795.2|8
1724393100000|2024-08-23 06:05:00|105845.4|105795.4|105847.4|105797.4|105847.8|105797.8|105845.4|105795.4|11
1724393110000|2024-08-23 06:05:10|105847.3|105797.3|105852.7|105802.7|105855.3|105805.3|105847.3|105797.3|23
1724393120000|2024-08-23 06:05:20|105852.6|105802.6|105850.7|105800.7|105852.8|105802.8|105848.8|105798.8|19
1724393130000|2024-08-23 06:05:30|105850.6|105800.6|105849.6|105799.6|105850.9|105800.9|105849.6|105799.6|14
1724393140000|2024-08-23 06:05:40|105849.3|105799.3|105844.5|105794.5|105853.3|105803.3|105843.3|105793.3|23
1724393150000|2024-08-23 06:05:50|105845.2|105795.2|105848.8|105798.8|105849.4|105799.4|105845.1|105795.1|22
1724393160000|2024-08-23 06:06:00|105848.5|105798.5|105848.1|105798.1|105850.3|105800.3|105848|105798|20
1724393170000|2024-08-23 06:06:10|105848|105798|105845.1|105795.1|105848|105798|105843.1|105793.1|19
1724393180000|2024-08-23 06:06:20|105844.6|105794.6|105847.5|105797.5|105847.8|105797.8|105842.5|105792.5|21
1724393190000|2024-08-23 06:06:30|105847.7|105797.7|105847.8|105797.8|105855.5|105805.5|105847.5|105797.5|19
1724393200000|2024-08-23 06:06:40|105850.5|105800.5|105845.9|105795.9|105850.9|105800.9|105845.9|105795.9|21
1724393210000|2024-08-23 06:06:50|105844.8|105794.8|105846.5|105796.5|105846.5|105796.5|105843.9|105793.9|12
1724393220000|2024-08-23 06:07:00|105847|105797|105845|105795|105847.3|105797.3|105845|105795|15
1724393230000|2024-08-23 06:07:10|105845.3|105795.3|105844.8|105794.8|105845.6|105795.6|105843.8|105793.8|17
1724393240000|2024-08-23 06:07:20|105844.6|105794.6|105844.4|105794.4|105844.6|105794.6|105843.5|105793.5|12
1724393250000|2024-08-23 06:07:30|105844.8|105794.8|105845.6|105795.6|105846.1|105796.1|105844.8|105794.8|12
1724393260000|2024-08-23 06:07:40|105845.3|105795.3|105842.7|105792.7|105845.4|105795.4|105842.4|105792.4|13
1724393270000|2024-08-23 06:07:50|105842.9|105792.9|105843.4|105793.4|105844.1|105794.1|105842.9|105792.9|9
1724393280000|2024-08-23 06:08:00|105843.3|105793.3|105844.6|105794.6|105844.9|105794.9|105843.3|105793.3|14
1724393290000|2024-08-23 06:08:10|105844.9|105794.9|105845.7|105795.7|105846.2|105796.2|105844.4|105794.4|10
1724393300000|2024-08-23 06:08:20|105845.9|105795.9|105845.5|105795.5|105846.3|105796.3|105844.8|105794.8|16
1724393310000|2024-08-23 06:08:30|105845.8|105795.8|105847.4|105797.4|105847.4|105797.4|105845.8|105795.8|7
1724393320000|2024-08-23 06:08:40|105847.2|105797.2|105845.8|105795.8|105848.3|105798.3|105845.7|105795.7|21
1724393330000|2024-08-23 06:08:50|105846|105796|105845.8|105795.8|105846.6|105796.6|105845.6|105795.6|12
1724393340000|2024-08-23 06:09:00|105845.5|105795.5|105846.9|105796.9|105847|105797|105844.3|105794.3|22
1724393350000|2024-08-23 06:09:10|105846.8|105796.8|105846.7|105796.7|105846.8|105796.8|105845.6|105795.6|9
1724393360000|2024-08-23 06:09:20|105846.6|105796.6|105847|105797|105847.4|105797.4|105842.9|105792.9|18
1724393370000|2024-08-23 06:09:30|105846.5|105796.5|105851|105801|105853.1|105803.1|105846.5|105796.5|17
1724393380000|2024-08-23 06:09:40|105850.5|105800.5|105850.4|105800.4|105850.8|105800.8|105850.2|105800.2|7
1724393390000|2024-08-23 06:09:50|105850.5|105800.5|105850.1|105800.1|105850.5|105800.5|105849.8|105799.8|6
1724393400000|2024-08-23 06:10:00|105849.9|105799.9|105855.5|105805.5|105856|105806|105848|105798|17
1724393410000|2024-08-23 06:10:10|105855.7|105805.7|105864.8|105814.8|105864.9|105814.9|105855.7|105805.7|22
1724393420000|2024-08-23 06:10:20|105863.2|105813.2|105860.2|105810.2|105863.2|105813.2|105859.9|105809.9|14
1724393430000|2024-08-23 06:10:30|105860.1|105810.1|105858.1|105808.1|105861.4|105811.4|105857.7|105807.7|21
1724393440000|2024-08-23 06:10:40|105857.8|105807.8|105859.2|105809.2|105859.2|105809.2|105857.3|105807.3|18
1724393450000|2024-08-23 06:10:50|105859.3|105809.3|105860.9|105810.9|105860.9|105810.9|105859|105809|12
1724393460000|2024-08-23 06:11:00|105861.3|105811.3|105865.1|105815.1|105865.3|105815.3|105861.3|105811.3|17
1724393470000|2024-08-23 06:11:10|105865.4|105815.4|105865.4|105815.4|105867.4|105817.4|105864.8|105814.8|17
1724393480000|2024-08-23 06:11:20|105865.5|105815.5|105839.4|105789.4|105867.5|105817.5|105836|105786|33
1724393490000|2024-08-23 06:11:30|105839.3|105789.3|105850.1|105800.1|105850.6|105800.6|105839.3|105789.3|25
1724393500000|2024-08-23 06:11:40|105849.8|105799.8|105850.4|105800.4|105852.6|105802.6|105849.8|105799.8|28
1724393510000|2024-08-23 06:11:50|105850.2|105800.2|105840.2|105790.2|105851.3|105801.3|105839.7|105789.7|30
1724393520000|2024-08-23 06:12:00|105840.3|105790.3|105841.2|105791.2|105841.2|105791.2|105839.5|105789.5|22
1724393530000|2024-08-23 06:12:10|105841.6|105791.6|105845|105795|105848.9|105798.9|105841|105791|19
1724393540000|2024-08-23 06:12:20|105845.1|105795.1|105844.8|105794.8|105845.2|105795.2|105844.1|105794.1|15
1724393550000|2024-08-23 06:12:30|105845.1|105795.1|105846.6|105796.6|105846.7|105796.7|105842.3|105792.3|35
1724393560000|2024-08-23 06:12:40|105846.5|105796.5|105846.6|105796.6|105848.7|105798.7|105846.5|105796.5|12
1724393570000|2024-08-23 06:12:50|105846.7|105796.7|105847|105797|105847.6|105797.6|105844.5|105794.5|17
1724393580000|2024-08-23 06:13:00|105846.5|105796.5|105840.3|105790.3|105846.9|105796.9|105839.6|105789.6|30
1724393590000|2024-08-23 06:13:10|105840.7|105790.7|105840.2|105790.2|105841.8|105791.8|105840|105790|12
1724393600000|2024-08-23 06:13:20|105840.3|105790.3|105839.3|105789.3|105840.5|105790.5|105839.3|105789.3|7
1724393610000|2024-08-23 06:13:30|105839.7|105789.7|105841.8|105791.8|105842.2|105792.2|105829.7|105779.7|32
1724393620000|2024-08-23 06:13:40|105841.7|105791.7|105839.5|105789.5|105841.7|105791.7|105838.4|105788.4|22
1724393630000|2024-08-23 06:13:50|105839.7|105789.7|105837.4|105787.4|105842.1|105792.1|105836.8|105786.8|23
1724393640000|2024-08-23 06:14:00|105837.7|105787.7|105839.2|105789.2|105840|105790|105837.7|105787.7|15
1724393650000|2024-08-23 06:14:10|105839|105789|105840|105790|105840|105790|105838|105788|17
1724393660000|2024-08-23 06:14:20|105839.8|105789.8|105839.8|105789.8|105840.2|105790.2|105839.2|105789.2|13
1724393670000|2024-08-23 06:14:30|105839.9|105789.9|105839.6|105789.6|105840.4|105790.4|105839.6|105789.6|8
1724393680000|2024-08-23 06:14:40|105839.7|105789.7|105839.6|105789.6|105839.7|105789.7|105839|105789|4
1724393690000|2024-08-23 06:14:50|105839.5|105789.5|105837.7|105787.7|105839.8|105789.8|105836.7|105786.7|15
1724393700000|2024-08-23 06:15:00|105836.7|105786.7|105836.8|105786.8|105838|105788|105836|105786|28
1724393710000|2024-08-23 06:15:10|105837.1|105787.1|105836.4|105786.4|105838.1|105788.1|105835.8|105785.8|15
1724393720000|2024-08-23 06:15:20|105836.3|105786.3|105837.9|105787.9|105837.9|105787.9|105836.3|105786.3|22
1724393730000|2024-08-23 06:15:30|105837.7|105787.7|105841|105791|105841|105791|105837.7|105787.7|16
1724393740000|2024-08-23 06:15:40|105841.5|105791.5|105855.2|105805.2|105856.3|105806.3|105841.5|105791.5|20
1724393750000|2024-08-23 06:15:50|105855.3|105805.3|105856|105806|105856|105806|105855.3|105805.3|7
1724393760000|2024-08-23 06:16:00|105856.4|105806.4|105857.5|105807.5|105859.9|105809.9|105856.4|105806.4|14
1724393770000|2024-08-23 06:16:10|105857.2|105807.2|105853.9|105803.9|105857.2|105807.2|105853.7|105803.7|22
1724393780000|2024-08-23 06:16:20|105854.1|105804.1|105856.1|105806.1|105856.2|105806.2|105853.9|105803.9|13
1724393790000|2024-08-23 06:16:30|105855.9|105805.9|105854.8|105804.8|105856.1|105806.1|105854.2|105804.2|13
1724393800000|2024-08-23 06:16:40|105854.5|105804.5|105855|105805|105855.3|105805.3|105854.5|105804.5|8
1724393810000|2024-08-23 06:16:50|105855.1|105805.1|105862.6|105812.6|105863.8|105813.8|105855.1|105805.1|16
1724393820000|2024-08-23 06:17:00|105862.8|105812.8|105863|105813|105863.2|105813.2|105862.8|105812.8|8
1724393830000|2024-08-23 06:17:10|105863.1|105813.1|105857.1|105807.1|105863.1|105813.1|105856.8|105806.8|15
1724393840000|2024-08-23 06:17:20|105857|105807|105857.2|105807.2|105857.4|105807.4|105857|105807|7
1724393850000|2024-08-23 06:17:30|105857.3|105807.3|105857.4|105807.4|105857.6|105807.6|105857.2|105807.2|9
1724393860000|2024-08-23 06:17:40|105857.8|105807.8|105859.2|105809.2|105859.2|105809.2|105857.8|105807.8|12
1724393870000|2024-08-23 06:17:50|105859.3|105809.3|105860.1|105810.1|105860.8|105810.8|105859.3|105809.3|10
1724393880000|2024-08-23 06:18:00|105860.3|105810.3|105861.6|105811.6|105861.6|105811.6|105860|105810|16
1724393890000|2024-08-23 06:18:10|105861.1|105811.1|105861.8|105811.8|105861.8|105811.8|105860.7|105810.7|11
1724393900000|2024-08-23 06:18:20|105862.2|105812.2|105862.1|105812.1|105863.1|105813.1|105862.1|105812.1|7
1724393910000|2024-08-23 06:18:30|105862.2|105812.2|105864.3|105814.3|105864.5|105814.5|105862.1|105812.1|14
1724393920000|2024-08-23 06:18:40|105864.4|105814.4|105867.4|105817.4|105870.5|105820.5|105864.4|105814.4|14
1724393930000|2024-08-23 06:18:50|105868.3|105818.3|105878|105828|105879.7|105829.7|105868.1|105818.1|20
1724393940000|2024-08-23 06:19:00|105877.9|105827.9|105877.4|105827.4|105877.9|105827.9|105877.4|105827.4|8
1724393950000|2024-08-23 06:19:10|105877.5|105827.5|105877.6|105827.6|105877.6|105827.6|105877.3|105827.3|6
1724393960000|2024-08-23 06:19:20|105877.8|105827.8|105877.8|105827.8|105877.8|105827.8|105877.5|105827.5|6
1724393970000|2024-08-23 06:19:30|105877.4|105827.4|105877.7|105827.7|105877.7|105827.7|105877|105827|7
1724393980000|2024-08-23 06:19:40|105878.1|105828.1|105877.2|105827.2|105878.1|105828.1|105877.2|105827.2|5
1724393990000|2024-08-23 06:19:50|105876.9|105826.9|105877.8|105827.8|105880.2|105830.2|105876.9|105826.9|13
1724394000000|2024-08-23 06:20:00|105879.2|105829.2|105878|105828|105879.4|105829.4|105877.8|105827.8|12
1724394010000|2024-08-23 06:20:10|105877.7|105827.7|105880.8|105830.8|105880.8|105830.8|105876.6|105826.6|12
1724394020000|2024-08-23 06:20:20|105880.7|105830.7|105881.3|105831.3|105883.8|105833.8|105880.7|105830.7|7
1724394030000|2024-08-23 06:20:30|105881.2|105831.2|105880.9|105830.9|105882.9|105832.9|105880.5|105830.5|16
1724394040000|2024-08-23 06:20:40|105880.5|105830.5|105876.7|105826.7|105880.9|105830.9|105876.6|105826.6|13
1724394050000|2024-08-23 06:20:50|105876.5|105826.5|105876.6|105826.6|105876.6|105826.6|105876.4|105826.4|5
1724394060000|2024-08-23 06:21:00|105877.1|105827.1|105877|105827|105880.1|105830.1|105877|105827|11
1724394070000|2024-08-23 06:21:10|105877.2|105827.2|105875.7|105825.7|105878|105828|105873.6|105823.6|18
1724394080000|2024-08-23 06:21:20|105875.6|105825.6|105873.8|105823.8|105875.6|105825.6|105871.9|105821.9|10
1724394090000|2024-08-23 06:21:30|105874.1|105824.1|105878|105828|105878.1|105828.1|105874.1|105824.1|17
1724394100000|2024-08-23 06:21:40|105878.2|105828.2|105877.2|105827.2|105880.5|105830.5|105877.2|105827.2|20
1724394110000|2024-08-23 06:21:50|105877.9|105827.9|105877.1|105827.1|105880.9|105830.9|105877.1|105827.1|14
1724394120000|2024-08-23 06:22:00|105876.9|105826.9|105879.3|105829.3|105879.3|105829.3|105876.9|105826.9|13
1724394130000|2024-08-23 06:22:10|105879.8|105829.8|105878.7|105828.7|105879.8|105829.8|105878.7|105828.7|8
1724394140000|2024-08-23 06:22:20|105878.3|105828.3|105876.7|105826.7|105878.3|105828.3|105875.9|105825.9|12
1724394150000|2024-08-23 06:22:30|105875|105825|105878.5|105828.5|105878.5|105828.5|105875|105825|25
1724394160000|2024-08-23 06:22:40|105878.2|105828.2|105877.5|105827.5|105878.2|105828.2|105876.5|105826.5|15
1724394170000|2024-08-23 06:22:50|105877.4|105827.4|105869.5|105819.5|105877.4|105827.4|105869.1|105819.1|15
1724394180000|2024-08-23 06:23:00|105869.8|105819.8|105870.2|105820.2|105871.7|105821.7|105866.9|105816.9|26
1724394190000|2024-08-23 06:23:10|105870.5|105820.5|105869.6|105819.6|105870.5|105820.5|105869.3|105819.3|10
1724394200000|2024-08-23 06:23:20|105870|105820|105869.2|105819.2|105870.5|105820.5|105869|105819|12
1724394210000|2024-08-23 06:23:30|105869|105819|105870.9|105820.9|105870.9|105820.9|105868.2|105818.2|12
1724394220000|2024-08-23 06:23:40|105871.3|105821.3|105870.6|105820.6|105871.6|105821.6|105870.6|105820.6|10
1724394230000|2024-08-23 06:23:50|105870.4|105820.4|105868.8|105818.8|105870.4|105820.4|105868.8|105818.8|14
1724394240000|2024-08-23 06:24:00|105869|105819|105864.4|105814.4|105869.6|105819.6|105864.2|105814.2|22
1724394250000|2024-08-23 06:24:10|105864.8|105814.8|105857.7|105807.7|105865.1|105815.1|105856.9|105806.9|26
1724394260000|2024-08-23 06:24:20|105856.7|105806.7|105854.4|105804.4|105856.7|105806.7|105854.4|105804.4|19
1724394270000|2024-08-23 06:24:30|105854.5|105804.5|105851.5|105801.5|105855.3|105805.3|105851.3|105801.3|16
1724394280000|2024-08-23 06:24:40|105851.3|105801.3|105852.8|105802.8|105853.3|105803.3|105851.3|105801.3|19
1724394290000|2024-08-23 06:24:50|105853|105803|105852.9|105802.9|105853.8|105803.8|105852.7|105802.7|14
1724394300000|2024-08-23 06:25:00|105853.3|105803.3|105852.1|105802.1|105853.5|105803.5|105851.5|105801.5|20
1724394310000|2024-08-23 06:25:10|105852.3|105802.3|105866.9|105816.9|105867.6|105817.6|105850.4|105800.4|36
1724394320000|2024-08-23 06:25:20|105866.8|105816.8|105868.2|105818.2|105868.4|105818.4|105866.7|105816.7|13
1724394330000|2024-08-23 06:25:30|105867.9|105817.9|105867.4|105817.4|105867.9|105817.9|105867|105817|12
1724394340000|2024-08-23 06:25:40|105867.7|105817.7|105867.3|105817.3|105868|105818|105867.1|105817.1|13
1724394350000|2024-08-23 06:25:50|105867.2|105817.2|105865|105815|105867.4|105817.4|105864.6|105814.6|17
1724394360000|2024-08-23 06:26:00|105864.5|105814.5|105865.3|105815.3|105866.6|105816.6|105863.2|105813.2|23
1724394370000|2024-08-23 06:26:10|105865.5|105815.5|105865.1|105815.1|105865.7|105815.7|105864|105814|16
1724394380000|2024-08-23 06:26:20|105865.2|105815.2|105830.1|105780.1|105865.2|105815.2|105830.1|105780.1|25
1724394390000|2024-08-23 06:26:30|105829.8|105779.8|105817.8|105767.8|105829.8|105779.8|105817.3|105767.3|38
1724394400000|2024-08-23 06:26:40|105818.2|105768.2|105817.2|105767.2|105821.8|105771.8|105816.9|105766.9|39
1724394410000|2024-08-23 06:26:50|105815.2|105765.2|105815.2|105765.2|105819.7|105769.7|105813|105763|34
1724394420000|2024-08-23 06:27:00|105815.1|105765.1|105813.7|105763.7|105815.1|105765.1|105813.5|105763.5|7
1724394430000|2024-08-23 06:27:10|105813.8|105763.8|105812|105762|105814|105764|105810.1|105760.1|21
1724394440000|2024-08-23 06:27:20|105812.1|105762.1|105813.5|105763.5|105813.5|105763.5|105802.5|105752.5|21
1724394450000|2024-08-23 06:27:30|105813.9|105763.9|105816.1|105766.1|105817.1|105767.1|105813.9|105763.9|26
1724394460000|2024-08-23 06:27:40|105816.3|105766.3|105815.1|105765.1|105817.3|105767.3|105814.7|105764.7|24
1724394470000|2024-08-23 06:27:50|105815|105765|105822.7|105772.7|105828.2|105778.2|105815|105765|27
1724394480000|2024-08-23 06:28:00|105822|105772|105823.4|105773.4|105823.7|105773.7|105819.9|105769.9|23
1724394490000|2024-08-23 06:28:10|105823.1|105773.1|105823.1|105773.1|105824.3|105774.3|105822|105772|12
1724394500000|2024-08-23 06:28:20|105822.8|105772.8|105829.1|105779.1|105829.7|105779.7|105822.8|105772.8|35
1724394510000|2024-08-23 06:28:30|105828.7|105778.7|105823.4|105773.4|105829.3|105779.3|105823.4|105773.4|18
1724394520000|2024-08-23 06:28:40|105823.1|105773.1|105828.4|105778.4|105830.7|105780.7|105820.5|105770.5|21
1724394530000|2024-08-23 06:28:50|105828.2|105778.2|105828|105778|105828.2|105778.2|105825.8|105775.8|21
1724394540000|2024-08-23 06:29:00|105828.5|105778.5|105827.3|105777.3|105829.7|105779.7|105827.3|105777.3|26
1724394550000|2024-08-23 06:29:10|105827.6|105777.6|105828.5|105778.5|105828.5|105778.5|105827.2|105777.2|14
1724394560000|2024-08-23 06:29:20|105828.7|105778.7|105829.8|105779.8|105830.5|105780.5|105828.1|105778.1|9
1724394570000|2024-08-23 06:29:30|105830.5|105780.5|105829.2|105779.2|105831.8|105781.8|105829.2|105779.2|22
1724394580000|2024-08-23 06:29:40|105830.5|105780.5|105824.5|105774.5|105830.5|105780.5|105824|105774|17
1724394590000|2024-08-23 06:29:50|105824.6|105774.6|105822.4|105772.4|105824.6|105774.6|105819.8|105769.8|25
1724394600000|2024-08-23 06:30:00|105822.7|105772.7|105830.1|105780.1|105830.2|105780.2|105822.7|105772.7|31
1724394610000|2024-08-23 06:30:10|105830.2|105780.2|105828.9|105778.9|105830.2|105780.2|105828.9|105778.9|20
1724394620000|2024-08-23 06:30:20|105828.6|105778.6|105829.8|105779.8|105829.8|105779.8|105827.6|105777.6|9
1724394630000|2024-08-23 06:30:30|105829.3|105779.3|105826.4|105776.4|105829.3|105779.3|105826.4|105776.4|24
1724394640000|2024-08-23 06:30:40|105826.2|105776.2|105820.2|105770.2|105827.1|105777.1|105819.7|105769.7|27
1724394650000|2024-08-23 06:30:50|105820.3|105770.3|105819.4|105769.4|105820.4|105770.4|105818.4|105768.4|18
1724394660000|2024-08-23 06:31:00|105819.5|105769.5|105821.9|105771.9|105823.5|105773.5|105819.5|105769.5|11
1724394670000|2024-08-23 06:31:10|105822.1|105772.1|105822.3|105772.3|105823.2|105773.2|105821.6|105771.6|14
1724394680000|2024-08-23 06:31:20|105822|105772|105815.4|105765.4|105822.2|105772.2|105814.7|105764.7|20
1724394690000|2024-08-23 06:31:30|105815.5|105765.5|105815.4|105765.4|105815.9|105765.9|105815.3|105765.3|7
1724394700000|2024-08-23 06:31:40|105815.7|105765.7|105819.2|105769.2|105819.5|105769.5|105815.7|105765.7|16
1724394710000|2024-08-23 06:31:50|105818|105768|105823.9|105773.9|105823.9|105773.9|105818|105768|11
1724394720000|2024-08-23 06:32:00|105823.8|105773.8|105824.9|105774.9|105826.7|105776.7|105823.8|105773.8|18
1724394730000|2024-08-23 06:32:10|105825.1|105775.1|105827.1|105777.1|105827.2|105777.2|105824.9|105774.9|21
1724394740000|2024-08-23 06:32:20|105827.4|105777.4|105823.3|105773.3|105827.4|105777.4|105823.2|105773.2|22
1724394750000|2024-08-23 06:32:30|105823.4|105773.4|105825|105775|105825|105775|105823.4|105773.4|10
1724394760000|2024-08-23 06:32:40|105825.1|105775.1|105827.1|105777.1|105829.9|105779.9|105825.1|105775.1|18
1724394770000|2024-08-23 06:32:50|105827.5|105777.5|105826.7|105776.7|105829.3|105779.3|105824.7|105774.7|26
1724394780000|2024-08-23 06:33:00|105826.6|105776.6|105825.3|105775.3|105827.1|105777.1|105825.3|105775.3|11
1724394790000|2024-08-23 06:33:10|105825.1|105775.1|105822.2|105772.2|105826.8|105776.8|105818.2|105768.2|26
1724394800000|2024-08-23 06:33:20|105822.4|105772.4|105824|105774|105824.2|105774.2|105822.3|105772.3|15
1724394810000|2024-08-23 06:33:30|105823.7|105773.7|105824.2|105774.2|105824.3|105774.3|105823.7|105773.7|16
1724394820000|2024-08-23 06:33:40|105825.2|105775.2|105820.8|105770.8|105825.6|105775.6|105820.7|105770.7|19
1724394830000|2024-08-23 06:33:50|105820.6|105770.6|105820|105770|105821.5|105771.5|105817.1|105767.1|29
1724394840000|2024-08-23 06:34:00|105820.1|105770.1|105825.6|105775.6|105825.6|105775.6|105818.5|105768.5|21
1724394850000|2024-08-23 06:34:10|105825.3|105775.3|105826.6|105776.6|105826.6|105776.6|105823.9|105773.9|12
1724394860000|2024-08-23 06:34:20|105826.8|105776.8|105823.8|105773.8|105826.8|105776.8|105823|105773|18
1724394870000|2024-08-23 06:34:30|105823.4|105773.4|105821.4|105771.4|105824.1|105774.1|105821.2|105771.2|20
1724394880000|2024-08-23 06:34:40|105822|105772|105822.6|105772.6|105822.6|105772.6|105816.3|105766.3|31
1724394890000|2024-08-23 06:34:50|105822.8|105772.8|105821.9|105771.9|105824|105774|105821.6|105771.6|18
1724394900000|2024-08-23 06:35:00|105822.3|105772.3|105818.4|105768.4|105823|105773|105816|105766|22
1724394910000|2024-08-23 06:35:10|105818.6|105768.6|105804.3|105754.3|105818.6|105768.6|105804.2|105754.2|31
1724394920000|2024-08-23 06:35:20|105805.5|105755.5|105807.6|105757.6|105807.6|105757.6|105805.5|105755.5|10
1724394930000|2024-08-23 06:35:30|105807.5|105757.5|105810.2|105760.2|105813.1|105763.1|105807.5|105757.5|16
1724394940000|2024-08-23 06:35:40|105809.3|105759.3|105804.8|105754.8|105809.4|105759.4|105803.9|105753.9|15
1724394950000|2024-08-23 06:35:50|105804.4|105754.4|105805.3|105755.3|105805.5|105755.5|105801.5|105751.5|19
1724394960000|2024-08-23 06:36:00|105804.8|105754.8|105804.7|105754.7|105805.8|105755.8|105804.2|105754.2|19
1724394970000|2024-08-23 06:36:10|105804.8|105754.8|105805.3|105755.3|105805.3|105755.3|105804.8|105754.8|3
1724394980000|2024-08-23 06:36:20|105805.2|105755.2|105806.9|105756.9|105806.9|105756.9|105804.3|105754.3|10
1724394990000|2024-08-23 06:36:30|105806.7|105756.7|105805.3|105755.3|105807.2|105757.2|105805.1|105755.1|13
1724395000000|2024-08-23 06:36:40|105805.2|105755.2|105802.4|105752.4|105805.3|105755.3|105802.4|105752.4|13
1724395010000|2024-08-23 06:36:50|105802.3|105752.3|105801.3|105751.3|105802.3|105752.3|105800.7|105750.7|7
1724395020000|2024-08-23 06:37:00|105801.4|105751.4|105797.1|105747.1|105801.5|105751.5|105797.1|105747.1|12
1724395030000|2024-08-23 06:37:10|105797.2|105747.2|105749.5|105699.5|105797.2|105747.2|105749.5|105699.5|36
1724395040000|2024-08-23 06:37:20|105749.2|105699.2|105744.9|105694.9|105750|105700|105743.1|105693.1|28
1724395050000|2024-08-23 06:37:30|105744.6|105694.6|105741|105691|105744.6|105694.6|105739.2|105689.2|28
1724395060000|2024-08-23 06:37:40|105741.6|105691.6|105733.3|105683.3|105743.2|105693.2|105733.3|105683.3|37
1724395070000|2024-08-23 06:37:50|105733.2|105683.2|105736.7|105686.7|105736.7|105686.7|105733.2|105683.2|21
1724395080000|2024-08-23 06:38:00|105736.8|105686.8|105731.6|105681.6|105736.8|105686.8|105729.7|105679.7|29
1724395090000|2024-08-23 06:38:10|105731.3|105681.3|105759.8|105709.8|105762.7|105712.7|105731.3|105681.3|33
1724395100000|2024-08-23 06:38:20|105760|105710|105756.3|105706.3|105763.2|105713.2|105754.3|105704.3|35
1724395110000|2024-08-23 06:38:30|105756.1|105706.1|105756.1|105706.1|105757.5|105707.5|105753.2|105703.2|30
1724395120000|2024-08-23 06:38:40|105757.4|105707.4|105759|105709|105759.4|105709.4|105752.7|105702.7|25
1724395130000|2024-08-23 06:38:50|105758.9|105708.9|105758.6|105708.6|105760.6|105710.6|105756.5|105706.5|26
1724395140000|2024-08-23 06:39:00|105758.4|105708.4|105721.2|105671.2|105761.6|105711.6|105721.2|105671.2|50
1724395150000|2024-08-23 06:39:10|105722.1|105672.1|105740.5|105690.5|105742.8|105692.8|105720.3|105670.3|36
1724395160000|2024-08-23 06:39:20|105740.1|105690.1|105734.7|105684.7|105740.3|105690.3|105734.7|105684.7|32
1724395170000|2024-08-23 06:39:30|105734.8|105684.8|105735.7|105685.7|105736.4|105686.4|105733|105683|20
1724395180000|2024-08-23 06:39:40|105736.2|105686.2|105731.5|105681.5|105738.5|105688.5|105731|105681|27
1724395190000|2024-08-23 06:39:50|105732.8|105682.8|105733.5|105683.5|105739|105689|105729.4|105679.4|31
1724395200000|2024-08-23 06:40:00|105735.1|105685.1|105729.7|105679.7|105736.9|105686.9|105727.4|105677.4|33
1724395210000|2024-08-23 06:40:10|105730.1|105680.1|105698|105648|105730.1|105680.1|105697.2|105647.2|48
1724395220000|2024-08-23 06:40:20|105697.6|105647.6|105695.1|105645.1|105702.5|105652.5|105695|105645|29
1724395230000|2024-08-23 06:40:30|105695.2|105645.2|105691.7|105641.7|105697.3|105647.3|105691.7|105641.7|27
1724395240000|2024-08-23 06:40:40|105691.8|105641.8|105695.1|105645.1|105696.1|105646.1|105691.8|105641.8|24
1724395250000|2024-08-23 06:40:50|105695.2|105645.2|105690|105640|105695.8|105645.8|105687.7|105637.7|27
1724395260000|2024-08-23 06:41:00|105689.7|105639.7|105691.4|105641.4|105693.8|105643.8|105688|105638|25
1724395270000|2024-08-23 06:41:10|105691.1|105641.1|105696.4|105646.4|105704.2|105664.4|105684.1|105639.4|32
1724395280000|2024-08-23 06:41:20|105696.2|105646.2|105698.2|105648.2|105703.5|105653.5|105696.2|105646.2|29
1724395290000|2024-08-23 06:41:30|105698.3|105648.3|105701.1|105651.1|105701.9|105651.9|105698.3|105648.3|21
1724395300000|2024-08-23 06:41:40|105701.2|105651.2|105704.2|105654.2|105705.2|105655.2|105700.9|105650.9|14
1724395310000|2024-08-23 06:41:50|105704.4|105654.4|105704.8|105654.8|105704.8|105654.8|105704.2|105654.2|10
1724395320000|2024-08-23 06:42:00|105705.2|105655.2|105713.1|105663.1|105715.2|105665.2|105705.2|105655.2|30
1724395330000|2024-08-23 06:42:10|105712.7|105662.7|105711.4|105661.4|105712.8|105662.8|105711.1|105661.1|11
1724395340000|2024-08-23 06:42:20|105711.5|105661.5|105697.7|105647.7|105711.5|105661.5|105697.7|105647.7|18
1724395350000|2024-08-23 06:42:30|105698.4|105648.4|105705.3|105655.3|105707.1|105657.1|105698.3|105648.3|21
1724395360000|2024-08-23 06:42:40|105705.6|105655.6|105705.5|105655.5|105705.6|105655.6|105705.2|105655.2|10
1724395370000|2024-08-23 06:42:50|105705.7|105655.7|105708.1|105658.1|105708.1|105658.1|105705.4|105655.4|18
1724395380000|2024-08-23 06:43:00|105708.4|105658.4|105705.2|105655.2|105709.5|105659.5|105703.2|105653.2|25
1724395390000|2024-08-23 06:43:10|105705.3|105655.3|105703.8|105653.8|105706.2|105656.2|105703.8|105653.8|19
1724395400000|2024-08-23 06:43:20|105703.7|105653.7|105698.5|105648.5|105703.7|105653.7|105697.2|105647.2|21
1724395410000|2024-08-23 06:43:30|105699.2|105649.2|105686.8|105636.8|105700.8|105650.8|105684.9|105634.9|30
1724395420000|2024-08-23 06:43:40|105686.6|105636.6|105689.3|105639.3|105695.6|105645.6|105686.6|105636.6|18
1724395430000|2024-08-23 06:43:50|105689.2|105639.2|105690.1|105640.1|105690.1|105640.1|105689.2|105639.2|9
1724395440000|2024-08-23 06:44:00|105690.4|105640.4|105693.9|105643.9|105694|105644|105690.1|105640.1|22
1724395450000|2024-08-23 06:44:10|105694|105644|105694|105644|105694.2|105644.2|105693.8|105643.8|10
1724395460000|2024-08-23 06:44:20|105694.1|105644.1|105694.4|105644.4|105694.4|105644.4|105693.6|105643.6|12
1724395470000|2024-08-23 06:44:30|105694.8|105644.8|105695.7|105645.7|105696.2|105646.2|105694.7|105644.7|34
1724395480000|2024-08-23 06:44:40|105695.2|105645.2|105712.1|105662.1|105712.2|105662.2|105694.3|105644.3|34
1724395490000|2024-08-23 06:44:50|105712.2|105662.2|105712|105662|105714|105664|105711.2|105661.2|37
1724395500000|2024-08-23 06:45:00|105712.2|105662.2|105715.2|105665.2|105715.4|105665.4|105712.2|105662.2|29
1724395510000|2024-08-23 06:45:10|105715.5|105665.5|105717.7|105667.7|105718|105668|105714.5|105664.5|31
1724395520000|2024-08-23 06:45:20|105718|105668|105718.2|105668.2|105718.7|105668.7|105718|105668|16
1724395530000|2024-08-23 06:45:30|105717.8|105667.8|105718.8|105668.8|105719.1|105669.1|105717.8|105667.8|25
1724395540000|2024-08-23 06:45:40|105718.9|105668.9|105721.8|105671.8|105730.6|105680.6|105718.9|105668.9|33
1724395550000|2024-08-23 06:45:50|105721.7|105671.7|105721.6|105671.6|105722.4|105672.4|105720.7|105670.7|24
1724395560000|2024-08-23 06:46:00|105721.8|105671.8|105722|105672|105722|105672|105721.7|105671.7|4
1724395570000|2024-08-23 06:46:10|105721.9|105671.9|105721.4|105671.4|105721.9|105671.9|105721.4|105671.4|8
1724395580000|2024-08-23 06:46:20|105721.5|105671.5|105722|105672|105722|105672|105721.5|105671.5|4
1724395590000|2024-08-23 06:46:30|105721.9|105671.9|105725.4|105675.4|105725.6|105675.6|105721.7|105671.7|13
1724395600000|2024-08-23 06:46:40|105726.1|105676.1|105734.2|105684.2|105737.9|105687.9|105726.1|105676.1|39
1724395610000|2024-08-23 06:46:50|105733.9|105683.9|105731.7|105681.7|105734|105684|105731.5|105681.5|17
1724395620000|2024-08-23 06:47:00|105731.5|105681.5|105736|105686|105736.4|105686.4|105730.8|105680.8|36
1724395630000|2024-08-23 06:47:10|105735.8|105685.8|105705.6|105655.6|105735.8|105685.8|105705.1|105655.1|33
1724395640000|2024-08-23 06:47:20|105706|105656|105713.1|105663.1|105713.8|105663.8|105706|105656|32
1724395650000|2024-08-23 06:47:30|105713.8|105663.8|105711|105661|105714.2|105664.2|105710.2|105660.2|23
1724395660000|2024-08-23 06:47:40|105710.7|105660.7|105714.8|105664.8|105726.1|105676.1|105710.4|105660.4|36
1724395670000|2024-08-23 06:47:50|105715.1|105665.1|105713.8|105663.8|105715.1|105665.1|105713.3|105663.3|22
1724395680000|2024-08-23 06:48:00|105714.6|105664.6|105720.7|105670.7|105720.7|105670.7|105714.6|105664.6|17
1724395690000|2024-08-23 06:48:10|105720.5|105670.5|105720.1|105670.1|105721|105671|105719.7|105669.7|21
1724395700000|2024-08-23 06:48:20|105719.8|105669.8|105720.1|105670.1|105720.2|105670.2|105719.8|105669.8|9
1724395710000|2024-08-23 06:48:30|105720.4|105670.4|105730.9|105680.9|105731.6|105681.6|105719.5|105669.5|27
1724395720000|2024-08-23 06:48:40|105731.2|105681.2|105726.6|105676.6|105731.2|105681.2|105725.7|105675.7|37
1724395730000|2024-08-23 06:48:50|105726.9|105676.9|105732.1|105682.1|105732.4|105682.4|105725.2|105675.2|28
1724395740000|2024-08-23 06:49:00|105732.4|105682.4|105733.2|105683.2|105735.2|105685.2|105732.4|105682.4|22
1724395750000|2024-08-23 06:49:10|105733|105683|105732|105682|105733.2|105683.2|105731|105681|16
1724395760000|2024-08-23 06:49:20|105731.6|105681.6|105723.4|105673.4|105731.6|105681.6|105723.4|105673.4|29
1724395770000|2024-08-23 06:49:30|105723.7|105673.7|105724.4|105674.4|105726.1|105676.1|105723.7|105673.7|32
1724395780000|2024-08-23 06:49:40|105724.3|105674.3|105716.3|105666.3|105724.5|105674.5|105714.7|105664.7|42
1724395790000|2024-08-23 06:49:50|105716.2|105666.2|105712|105662|105716.8|105666.8|105712|105662|33
1724395800000|2024-08-23 06:50:00|105711.9|105661.9|105708.2|105658.2|105714.7|105664.7|105708.1|105658.1|35
1724395810000|2024-08-23 06:50:10|105707.9|105657.9|105707.4|105657.4|105708.1|105658.1|105701|105651|27
1724395820000|2024-08-23 06:50:20|105707.1|105657.1|105723.5|105673.5|105724.4|105674.4|105707.1|105657.1|34
1724395830000|2024-08-23 06:50:30|105723.7|105673.7|105718.6|105668.6|105724.5|105674.5|105718.3|105668.3|22
1724395840000|2024-08-23 06:50:40|105718.9|105668.9|105718.4|105668.4|105720.3|105670.3|105718.1|105668.1|23
1724395850000|2024-08-23 06:50:50|105718.5|105668.5|105717.8|105667.8|105719.1|105669.1|105717.5|105667.5|19
1724395860000|2024-08-23 06:51:00|105718|105668|105706.3|105656.3|105718|105668|105706.2|105656.2|15
1724395870000|2024-08-23 06:51:10|105706.1|105656.1|105704.7|105654.7|105706.4|105656.4|105702.8|105652.8|38
1724395880000|2024-08-23 06:51:20|105704.8|105654.8|105693.6|105643.6|105705.6|105655.6|105693.6|105643.6|30
1724395890000|2024-08-23 06:51:30|105693.9|105643.9|105713.3|105663.3|105715.9|105665.9|105693.9|105643.9|40
1724395900000|2024-08-23 06:51:40|105714.4|105664.4|105706.8|105656.8|105714.5|105664.5|105706.2|105656.2|32
1724395910000|2024-08-23 06:51:50|105706.7|105656.7|105707.8|105657.8|105707.8|105657.8|105704.3|105654.3|22
1724395920000|2024-08-23 06:52:00|105707.9|105657.9|105709.4|105659.4|105710.8|105660.8|105706.9|105656.9|30
1724395930000|2024-08-23 06:52:10|105709.1|105659.1|105704.9|105654.9|105709.2|105659.2|105701.2|105651.2|30
1724395940000|2024-08-23 06:52:20|105705.4|105655.4|105705.2|105655.2|105706.9|105656.9|105704.3|105654.3|22
1724395950000|2024-08-23 06:52:30|105704.8|105654.8|105702.7|105652.7|105705|105655|105701.8|105651.8|20
1724395960000|2024-08-23 06:52:40|105702.9|105652.9|105713.2|105663.2|105713.3|105663.3|105702.9|105652.9|40
1724395970000|2024-08-23 06:52:50|105713.5|105663.5|105718.7|105668.7|105719|105669|105713.5|105663.5|26
1724395980000|2024-08-23 06:53:00|105719|105669|105718|105668|105719|105669|105716.3|105666.3|28
1724395990000|2024-08-23 06:53:10|105716.9|105666.9|105717.5|105667.5|105717.8|105667.8|105715.5|105665.5|12
1724396000000|2024-08-23 06:53:20|105717.6|105667.6|105720.2|105670.2|105720.2|105670.2|105717.2|105667.2|18
1724396010000|2024-08-23 06:53:30|105720.1|105670.1|105720.6|105670.6|105720.7|105670.7|105719.9|105669.9|11
1724396020000|2024-08-23 06:53:40|105720.3|105670.3|105748.8|105698.8|105750.7|105700.7|105719.9|105669.9|28
1724396030000|2024-08-23 06:53:50|105747.3|105697.3|105763.3|105713.3|105763.3|105713.3|105744.4|105694.4|41
1724396040000|2024-08-23 06:54:00|105763|105713|105762.7|105712.7|105763.4|105713.4|105760.9|105710.9|26
1724396050000|2024-08-23 06:54:10|105762.8|105712.8|105767.2|105717.2|105767.7|105717.7|105760.6|105710.6|22
1724396060000|2024-08-23 06:54:20|105767.1|105717.1|105762.3|105712.3|105767.5|105717.5|105761.9|105711.9|16
1724396070000|2024-08-23 06:54:30|105765.4|105715.4|105764.1|105714.1|105765.4|105715.4|105763.9|105713.9|14
1724396080000|2024-08-23 06:54:40|105764.3|105714.3|105754|105704|105764.3|105714.3|105744.7|105694.7|34
1724396090000|2024-08-23 06:54:50|105753.9|105703.9|105742.3|105692.3|105753.9|105703.9|105741.6|105691.6|31
1724396100000|2024-08-23 06:55:00|105742|105692|105744.5|105694.5|105746.1|105696.1|105742|105692|22
1724396110000|2024-08-23 06:55:10|105745|105695|105751.2|105701.2|105751.5|105701.5|105745|105695|35
1724396120000|2024-08-23 06:55:20|105752|105702|105745.5|105695.5|105752|105702|105744.8|105694.8|27
1724396130000|2024-08-23 06:55:30|105745.7|105695.7|105746.1|105696.1|105750.1|105700.1|105742.5|105692.5|28
1724396140000|2024-08-23 06:55:40|105746.3|105696.3|105745.1|105695.1|105746.6|105696.6|105742.3|105692.3|34
1724396150000|2024-08-23 06:55:50|105747|105697|105749.7|105699.7|105751|105701|105741.6|105691.6|39
1724396160000|2024-08-23 06:56:00|105749.6|105699.6|105729.5|105679.5|105749.7|105699.7|105723.7|105673.7|31
1724396170000|2024-08-23 06:56:10|105730.2|105680.2|105716.9|105666.9|105730.2|105680.2|105712.2|105662.2|33
1724396180000|2024-08-23 06:56:20|105716.2|105666.2|105707.2|105657.2|105716.2|105666.2|105706.6|105656.6|30
1724396190000|2024-08-23 06:56:30|105707.7|105657.7|105705.8|105655.8|105708|105658|105700.5|105650.5|28
1724396200000|2024-08-23 06:56:40|105705.1|105655.1|105698.3|105648.3|105711.5|105661.5|105697.3|105647.3|33
1724396210000|2024-08-23 06:56:50|105698.2|105648.2|105696|105646|105698.2|105648.2|105690.7|105640.7|23
1724396220000|2024-08-23 06:57:00|105695.8|105645.8|105703.7|105653.7|105705.7|105655.7|105695.8|105645.8|25
1724396230000|2024-08-23 06:57:10|105703.3|105653.3|105704.5|105654.5|105705.2|105655.2|105703.2|105653.2|19
1724396240000|2024-08-23 06:57:20|105704.4|105654.4|105701.9|105651.9|105704.4|105654.4|105701.9|105651.9|18
1724396250000|2024-08-23 06:57:30|105701.7|105651.7|105704|105654|105704.4|105654.4|105701.7|105651.7|21
1724396260000|2024-08-23 06:57:40|105703.7|105653.7|105707.8|105657.8|105709|105659|105703.7|105653.7|21
1724396270000|2024-08-23 06:57:50|105708.1|105658.1|105710.2|105660.2|105710.2|105660.2|105707.6|105657.6|17
1724396280000|2024-08-23 06:58:00|105710.3|105660.3|105707.4|105657.4|105714.6|105664.6|105707.4|105657.4|27
1724396290000|2024-08-23 06:58:10|105707.5|105657.5|105708.9|105658.9|105708.9|105658.9|105707.5|105657.5|9
1724396300000|2024-08-23 06:58:20|105709|105659|105681.2|105631.2|105709.1|105659.1|105679.1|105629.1|19
1724396310000|2024-08-23 06:58:30|105681.7|105631.7|105678.4|105628.4|105682.1|105632.1|105677.6|105627.6|20
1724396320000|2024-08-23 06:58:40|105678.3|105628.3|105679.9|105629.9|105684.8|105634.8|105678.3|105628.3|33
1724396330000|2024-08-23 06:58:50|105679.7|105629.7|105680.5|105630.5|105682.6|105632.6|105679.6|105629.6|26
1724396340000|2024-08-23 06:59:00|105680.9|105630.9|105682.8|105632.8|105682.8|105632.8|105677.7|105627.7|34
1724396350000|2024-08-23 06:59:10|105682.6|105632.6|105695|105645|105697.9|105647.9|105682.3|105632.3|37
1724396360000|2024-08-23 06:59:20|105695.3|105645.3|105679.9|105629.9|105698.1|105648.1|105679.7|105629.7|38
1724396370000|2024-08-23 06:59:30|105679.8|105629.8|105688.2|105638.2|105688.6|105638.6|105677.5|105627.5|34
1724396380000|2024-08-23 06:59:40|105688|105638|105682.5|105632.5|105693.3|105643.3|105681.2|105631.2|29
1724396390000|2024-08-23 06:59:50|105682.6|105632.6|105699.7|105649.7|105702.5|105652.5|105682.6|105632.6|35
1724396400000|2024-08-23 07:00:00|105699.3|105649.3|105703.7|105653.7|105707.6|105657.6|105695.2|105645.2|46
1724396410000|2024-08-23 07:00:10|105703.5|105653.5|105731.6|105681.6|105734.4|105684.4|105703.5|105653.5|46
1724396420000|2024-08-23 07:00:20|105731.8|105681.8|105736.6|105686.6|105740.4|105690.4|105730.9|105680.9|47
1724396430000|2024-08-23 07:00:30|105737|105687|105736.6|105686.6|105740.8|105690.8|105735.2|105685.2|43
1724396440000|2024-08-23 07:00:40|105736|105686|105737.5|105687.5|105737.9|105687.9|105734.5|105684.5|30
1724396450000|2024-08-23 07:00:50|105736.9|105686.9|105735.3|105685.3|105737.8|105687.8|105734.3|105684.3|31
1724396460000|2024-08-23 07:01:00|105735.8|105685.8|105736.6|105686.6|105742.3|105692.3|105735.7|105685.7|24
1724396470000|2024-08-23 07:01:10|105736.4|105686.4|105742.2|105692.2|105742.2|105692.2|105736.1|105686.1|18
1724396480000|2024-08-23 07:01:20|105742.5|105692.5|105731.7|105681.7|105742.5|105692.5|105731.7|105681.7|47
1724396490000|2024-08-23 07:01:30|105730.7|105680.7|105721.2|105671.2|105730.8|105680.8|105720.7|105670.7|30
1724396500000|2024-08-23 07:01:40|105718.8|105668.8|105707.9|105657.9|105718.9|105668.9|105707.7|105657.7|35
1724396510000|2024-08-23 07:01:50|105707.7|105657.7|105710.7|105660.7|105710.8|105660.8|105707.1|105657.1|23
1724396520000|2024-08-23 07:02:00|105710.8|105660.8|105712.4|105662.4|105712.9|105662.9|105710.8|105660.8|18
1724396530000|2024-08-23 07:02:10|105712.1|105662.1|105715.5|105665.5|105716.1|105666.1|105712.1|105662.1|21
1724396540000|2024-08-23 07:02:20|105715.3|105665.3|105714.4|105664.4|105716.6|105666.6|105712.8|105662.8|24
1724396550000|2024-08-23 07:02:30|105714.1|105664.1|105713.1|105663.1|105714.2|105664.2|105712.5|105662.5|12
1724396560000|2024-08-23 07:02:40|105713.4|105663.4|105711.2|105661.2|105714.5|105664.5|105711.2|105661.2|31
1724396570000|2024-08-23 07:02:50|105711|105661|105718.4|105668.4|105718.4|105668.4|105710.7|105660.7|37
1724396580000|2024-08-23 07:03:00|105718.6|105668.6|105728.6|105678.6|105729.9|105679.9|105718|105668|40
1724396590000|2024-08-23 07:03:10|105728.4|105678.4|105723.5|105673.5|105730.7|105680.7|105722.7|105672.7|37
1724396600000|2024-08-23 07:03:20|105723.4|105673.4|105722.2|105672.2|105723.6|105673.6|105721.9|105671.9|17
1724396610000|2024-08-23 07:03:30|105722.4|105672.4|105720.3|105670.3|105722.4|105672.4|105719.6|105669.6|26
1724396620000|2024-08-23 07:03:40|105721.4|105671.4|105696.5|105646.5|105721.4|105671.4|105696.1|105646.1|29
1724396630000|2024-08-23 07:03:50|105695.9|105645.9|105693.4|105643.4|105695.9|105645.9|105692.8|105642.8|16
1724396640000|2024-08-23 07:04:00|105693.3|105643.3|105696.2|105646.2|105699|105649|105692|105642|32
1724396650000|2024-08-23 07:04:10|105695.4|105645.4|105702.3|105652.3|105704.6|105654.6|105695.2|105645.2|18
1724396660000|2024-08-23 07:04:20|105702.4|105652.4|105704.3|105654.3|105705.4|105655.4|105700.5|105650.5|18
1724396670000|2024-08-23 07:04:30|105704.2|105654.2|105699.6|105649.6|105704.2|105654.2|105699.5|105649.5|10
1724396680000|2024-08-23 07:04:40|105699.5|105649.5|105700.5|105650.5|105700.8|105650.8|105698.4|105648.4|18
1724396690000|2024-08-23 07:04:50|105700.4|105650.4|105696.4|105646.4|105700.4|105650.4|105696.4|105646.4|18
1724396700000|2024-08-23 07:05:00|105696.5|105646.5|105694.2|105644.2|105698.6|105648.6|105694|105644|40
1724396710000|2024-08-23 07:05:10|105694.3|105644.3|105672.4|105622.4|105694.6|105644.6|105667.6|105617.6|47
1724396720000|2024-08-23 07:05:20|105672.3|105622.3|105678.4|105628.4|105678.8|105628.8|105671.3|105621.3|37
1724396730000|2024-08-23 07:05:30|105678.2|105628.2|105645.1|105620.1|105678.2|105628.2|105642.7|105600.8|37
1724396740000|2024-08-23 07:05:40|105644.5|105619.5|105661.2|105611.2|105669.4|105619.5|105644.5|105611.2|39
1724396750000|2024-08-23 07:05:50|105660.9|105610.9|105660.7|105610.7|105660.9|105610.9|105659.5|105609.5|20
1724396760000|2024-08-23 07:06:00|105660.6|105610.6|105661.6|105611.6|105663|105613|105660.4|105610.4|22
1724396770000|2024-08-23 07:06:10|105661.2|105611.2|105672.8|105622.8|105672.9|105622.9|105660.3|105610.3|27
1724396780000|2024-08-23 07:06:20|105672.9|105622.9|105677.3|105627.3|105677.5|105627.5|105672.7|105622.7|30
1724396790000|2024-08-23 07:06:30|105678.9|105628.9|105683.3|105633.3|105683.3|105633.3|105678.9|105628.9|35
1724396800000|2024-08-23 07:06:40|105683.1|105633.1|105682.8|105632.8|105690.6|105640.6|105680.5|105630.5|27
1724396810000|2024-08-23 07:06:50|105683.1|105633.1|105677.9|105652.9|105693.8|105652.9|105677.3|105632.8|24
1724396820000|2024-08-23 07:07:00|105678.1|105653.1|105695.3|105645.3|105695.3|105658.2|105677.6|105645.1|15
1724396830000|2024-08-23 07:07:10|105695.5|105645.5|105697.9|105647.9|105698.3|105648.3|105695.5|105645.5|26
1724396840000|2024-08-23 07:07:20|105697.8|105647.8|105683.4|105633.4|105697.8|105647.8|105680.8|105630.8|36
1724396850000|2024-08-23 07:07:30|105682.9|105632.9|105682|105632|105682.9|105632.9|105681.2|105631.2|16
1724396860000|2024-08-23 07:07:40|105681.6|105631.6|105674.5|105624.5|105681.6|105631.6|105674.5|105624.5|31
1724396870000|2024-08-23 07:07:50|105674.3|105624.3|105676.4|105626.4|105677.2|105627.2|105674.1|105624.1|15
1724396880000|2024-08-23 07:08:00|105676.8|105626.8|105673.8|105623.8|105679.7|105629.7|105673.3|105623.3|32
1724396890000|2024-08-23 07:08:10|105673.4|105623.4|105669.7|105619.7|105673.7|105623.7|105665.4|105615.4|33
1724396900000|2024-08-23 07:08:20|105669.4|105619.4|105674.1|105624.1|105674.1|105624.1|105668.5|105618.5|24
1724396910000|2024-08-23 07:08:30|105674.2|105624.2|105680.3|105630.3|105685.2|105635.2|105674.2|105624.2|42
1724396920000|2024-08-23 07:08:40|105680.5|105630.5|105683.1|105633.1|105685.2|105635.2|105680.2|105630.2|29
1724396930000|2024-08-23 07:08:50|105683.4|105633.4|105682.4|105632.4|105683.4|105633.4|105680.2|105630.2|34
1724396940000|2024-08-23 07:09:00|105682.2|105632.2|105679.3|105629.3|105682.4|105632.4|105678.8|105628.8|23
1724396950000|2024-08-23 07:09:10|105679.4|105629.4|105686.9|105636.9|105689|105639|105678.8|105628.8|29
1724396960000|2024-08-23 07:09:20|105687|105637|105692|105642|105692.6|105642.6|105685.5|105635.5|26
1724396970000|2024-08-23 07:09:30|105695|105645|105717.9|105667.9|105721.9|105671.9|105695|105645|42
1724396980000|2024-08-23 07:09:40|105718.2|105668.2|105720.2|105670.2|105721.8|105671.8|105718.2|105668.2|29
1724396990000|2024-08-23 07:09:50|105719.8|105669.8|105735|105685|105735.3|105685.3|105719.7|105669.7|27
1724397000000|2024-08-23 07:10:00|105734.7|105684.7|105736.9|105686.9|105737.5|105687.5|105734.7|105684.7|39
1724397010000|2024-08-23 07:10:10|105736.3|105686.3|105738.3|105688.3|105745.2|105695.2|105736.3|105686.3|47
1724397020000|2024-08-23 07:10:20|105738.6|105688.6|105741.1|105691.1|105745.5|105695.5|105736.1|105686.1|36
1724397030000|2024-08-23 07:10:30|105740.3|105690.3|105740.6|105690.6|105741.1|105691.1|105737|105687|29
1724397040000|2024-08-23 07:10:40|105741.3|105691.3|105741.7|105691.7|105741.9|105691.9|105740.8|105690.8|27
1724397050000|2024-08-23 07:10:50|105741.4|105691.4|105758.2|105708.2|105758.2|105708.2|105741.4|105691.4|23
1724397060000|2024-08-23 07:11:00|105758.4|105708.4|105756.9|105706.9|105759.7|105709.7|105754.5|105704.5|34
1724397070000|2024-08-23 07:11:10|105756.6|105706.6|105752.7|105702.7|105756.8|105706.8|105752.2|105702.2|18
1724397080000|2024-08-23 07:11:20|105752.8|105702.8|105751|105701|105752.8|105702.8|105750.1|105700.1|25
1724397090000|2024-08-23 07:11:30|105750.9|105700.9|105750.3|105700.3|105752.2|105702.2|105750.1|105700.1|26
1724397100000|2024-08-23 07:11:40|105750.4|105700.4|105744.4|105694.4|105750.9|105700.9|105744.1|105694.1|32
1724397110000|2024-08-23 07:11:50|105744.3|105694.3|105727|105677|105744.3|105694.3|105726.8|105676.8|37
1724397120000|2024-08-23 07:12:00|105726.7|105676.7|105708.9|105658.9|105726.7|105676.7|105708.9|105658.9|41
1724397130000|2024-08-23 07:12:10|105708.2|105658.2|105708.8|105658.8|105711.6|105661.6|105707.3|105657.3|39
1724397140000|2024-08-23 07:12:20|105708.7|105658.7|105720.2|105670.2|105720.7|105670.7|105708.7|105658.7|24
1724397150000|2024-08-23 07:12:30|105720.5|105670.5|105724.7|105674.7|105725.7|105675.7|105720.3|105670.3|30
1724397160000|2024-08-23 07:12:40|105725|105675|105750.1|105700.1|105750.3|105700.3|105725|105675|41
1724397170000|2024-08-23 07:12:50|105750.2|105700.2|105744.7|105694.7|105750.9|105700.9|105736.3|105686.3|41
1724397180000|2024-08-23 07:13:00|105744.6|105694.6|105747.1|105697.1|105747.3|105697.3|105744.2|105694.2|15
1724397190000|2024-08-23 07:13:10|105746.9|105696.9|105757.6|105707.6|105757.6|105707.6|105746.4|105696.4|29
1724397200000|2024-08-23 07:13:20|105757.4|105707.4|105753.6|105703.6|105757.4|105707.4|105750.2|105700.2|29
1724397210000|2024-08-23 07:13:30|105753.9|105703.9|105738.1|105713.1|105754.2|105713.1|105737.5|105699.5|23
1724397220000|2024-08-23 07:13:40|105746.8|105696.8|105747.6|105697.6|105748.4|105698.4|105746.6|105696.6|13
1724397230000|2024-08-23 07:13:50|105747.5|105697.5|105740.5|105690.5|105747.7|105697.7|105740.3|105690.3|29
1724397240000|2024-08-23 07:14:00|105740.9|105690.9|105729.1|105679.1|105740.9|105690.9|105725.6|105675.6|38
1724397250000|2024-08-23 07:14:10|105728.1|105678.1|105724.2|105674.2|105731|105681|105721.9|105671.9|43
1724397260000|2024-08-23 07:14:20|105724.1|105674.1|105725.3|105675.3|105726.4|105676.4|105721.7|105671.7|31
1724397270000|2024-08-23 07:14:30|105725.5|105675.5|105726.4|105676.4|105728.3|105678.3|105721.3|105671.3|26
1724397280000|2024-08-23 07:14:40|105726.5|105676.5|105732.1|105682.1|105739.6|105689.6|105725.6|105675.6|45
1724397290000|2024-08-23 07:14:50|105732.2|105682.2|105715.4|105665.4|105732.2|105682.2|105715.1|105665.1|35
1724397300000|2024-08-23 07:15:00|105716.8|105666.8|105714.4|105664.4|105721.1|105671.1|105713.5|105663.5|34
1724397310000|2024-08-23 07:15:10|105714.3|105664.3|105719.8|105669.8|105720.1|105670.1|105714.3|105664.3|20
1724397320000|2024-08-23 07:15:20|105720.1|105670.1|105722.7|105672.7|105725.1|105675.1|105715.6|105665.6|34
1724397330000|2024-08-23 07:15:30|105723.1|105673.1|105714.2|105664.2|105723.1|105673.1|105714.1|105664.1|22
1724397340000|2024-08-23 07:15:40|105714.4|105664.4|105715|105665|105716.2|105666.2|105714.2|105664.2|15
1724397350000|2024-08-23 07:15:50|105714.2|105664.2|105727.7|105677.7|105727.7|105677.7|105714.2|105664.2|29
1724397360000|2024-08-23 07:16:00|105727.4|105677.4|105726.5|105676.5|105732.1|105682.1|105726.2|105676.2|27
1724397370000|2024-08-23 07:16:10|105728.2|105678.2|105713.5|105663.5|105728.4|105678.4|105712.8|105662.8|39
1724397380000|2024-08-23 07:16:20|105713.6|105663.6|105715|105665|105717.4|105667.4|105712.6|105662.6|25
1724397390000|2024-08-23 07:16:30|105714.8|105664.8|105713.8|105663.8|105717.1|105667.1|105713.7|105663.7|22
1724397400000|2024-08-23 07:16:40|105713.6|105663.6|105737.7|105687.7|105738.5|105688.5|105710.3|105660.3|43
1724397410000|2024-08-23 07:16:50|105738.1|105688.1|105739.5|105689.5|105739.6|105689.6|105738.1|105688.1|27
1724397420000|2024-08-23 07:17:00|105739.4|105689.4|105716.3|105666.3|105739.4|105689.4|105712.1|105662.1|53
1724397430000|2024-08-23 07:17:10|105716.2|105666.2|105715.6|105665.6|105716.4|105666.4|105715.6|105665.6|16
1724397440000|2024-08-23 07:17:20|105715.8|105665.8|105731.1|105681.1|105732.8|105682.8|105713.9|105663.9|45
1724397450000|2024-08-23 07:17:30|105731.2|105681.2|105731.9|105681.9|105739|105689|105730.5|105680.5|37
1724397460000|2024-08-23 07:17:40|105732.2|105682.2|105734|105684|105737.7|105687.7|105731.7|105681.7|30
1724397470000|2024-08-23 07:17:50|105734.3|105684.3|105733.5|105683.5|105734.5|105684.5|105732.1|105682.1|25
1724397480000|2024-08-23 07:18:00|105733.4|105683.4|105732|105682|105733.8|105683.8|105731.3|105681.3|32
1724397490000|2024-08-23 07:18:10|105731.9|105681.9|105736.7|105686.7|105737|105687|105731.3|105681.3|23
1724397500000|2024-08-23 07:18:20|105736.9|105686.9|105722.2|105672.2|105738.8|105688.8|105719.8|105669.8|47
1724397510000|2024-08-23 07:18:30|105722.1|105672.1|105722.6|105672.6|105723.9|105673.9|105721.9|105671.9|21
1724397520000|2024-08-23 07:18:40|105722.5|105672.5|105719.8|105669.8|105722.6|105672.6|105712.9|105662.9|35
1724397530000|2024-08-23 07:18:50|105719.7|105669.7|105713|105663|105719.9|105669.9|105712.6|105662.6|17
1724397540000|2024-08-23 07:19:00|105712.6|105662.6|105712.9|105662.9|105713.4|105663.4|105711.9|105661.9|13
1724397550000|2024-08-23 07:19:10|105709.9|105659.9|105712.6|105662.6|105712.7|105662.7|105709.9|105659.9|17
1724397560000|2024-08-23 07:19:20|105712.1|105662.1|105705.7|105655.7|105713.9|105663.9|105704.9|105654.9|31
1724397570000|2024-08-23 07:19:30|105705.6|105655.6|105708.4|105658.4|105708.4|105658.4|105705.6|105655.6|16
1724397580000|2024-08-23 07:19:40|105708.2|105658.2|105732.5|105682.5|105737.9|105687.9|105704.2|105654.2|34
1724397590000|2024-08-23 07:19:50|105734.3|105684.3|105717.4|105667.4|105734.3|105684.3|105711.3|105661.3|41
1724397600000|2024-08-23 07:20:00|105717.5|105667.5|105710.3|105660.3|105717.8|105667.8|105710.3|105660.3|24
1724397610000|2024-08-23 07:20:10|105711.4|105661.4|105711.4|105661.4|105711.4|105661.4|105707.8|105657.8|20
1724397620000|2024-08-23 07:20:20|105710.6|105660.6|105720.5|105670.5|105723.8|105673.8|105708.9|105658.9|33
1724397630000|2024-08-23 07:20:30|105720.7|105670.7|105721.6|105671.6|105722.1|105672.1|105720.7|105670.7|14
1724397640000|2024-08-23 07:20:40|105721.7|105671.7|105727.5|105677.5|105731.2|105681.2|105721.7|105671.7|32
1724397650000|2024-08-23 07:20:50|105727.7|105677.7|105731.2|105681.2|105731.6|105681.6|105724.3|105674.3|28
1724397660000|2024-08-23 07:21:00|105734|105684|105732.8|105682.8|105736.8|105686.8|105732.5|105682.5|33
1724397670000|2024-08-23 07:21:10|105733|105683|105740.1|105690.1|105740.3|105690.3|105732.4|105682.4|20
1724397680000|2024-08-23 07:21:20|105739.9|105689.9|105739.3|105689.3|105740.1|105690.1|105739.2|105689.2|12
1724397690000|2024-08-23 07:21:30|105739.4|105689.4|105732.3|105682.3|105743.7|105693.7|105731.9|105681.9|17
1724397700000|2024-08-23 07:21:40|105732.2|105682.2|105730.9|105680.9|105732.2|105682.2|105728.5|105678.5|21
1724397710000|2024-08-23 07:21:50|105731.3|105681.3|105730.8|105680.8|105733|105683|105730.1|105680.1|21
1724397720000|2024-08-23 07:22:00|105730.4|105680.4|105729.7|105679.7|105730.8|105680.8|105729.6|105679.6|23
1724397730000|2024-08-23 07:22:10|105730|105680|105730.1|105680.1|105730.4|105680.4|105729.7|105679.7|9
1724397740000|2024-08-23 07:22:20|105729.4|105679.4|105738|105688|105738|105688|105729.4|105679.4|22
1724397750000|2024-08-23 07:22:30|105738.8|105688.8|105741.2|105691.2|105742.2|105692.2|105738.8|105688.8|8
1724397760000|2024-08-23 07:22:40|105740.5|105690.5|105742.1|105692.1|105742.8|105692.8|105740.3|105690.3|7
1724397770000|2024-08-23 07:22:50|105741.6|105691.6|105688.8|105638.8|105741.6|105691.6|105688.8|105638.8|39
1724397780000|2024-08-23 07:23:00|105687.6|105637.6|105718|105668|105718.2|105668.2|105687.6|105637.6|36
1724397790000|2024-08-23 07:23:10|105718.1|105668.1|105726.8|105676.8|105727.9|105685.7|105710.7|105668.1|22
1724397800000|2024-08-23 07:23:20|105726.3|105676.3|105714.5|105664.5|105726.8|105676.8|105714.5|105664.5|21
1724397810000|2024-08-23 07:23:30|105713.1|105663.1|105716.2|105666.2|105716.7|105666.7|105704.7|105654.7|21
1724397820000|2024-08-23 07:23:40|105716.1|105666.1|105719|105669|105719.7|105669.7|105711.8|105661.8|17
1724397830000|2024-08-23 07:23:50|105719.4|105669.4|105731.2|105681.2|105731.4|105681.4|105719.4|105669.4|30
1724397840000|2024-08-23 07:24:00|105731|105681|105731|105681|105735|105685|105729.8|105679.8|26
1724397850000|2024-08-23 07:24:10|105731.4|105681.4|105703.6|105653.6|105731.5|105681.5|105702.7|105652.7|46
1724397860000|2024-08-23 07:24:20|105703.5|105653.5|105713.2|105663.2|105715.7|105665.7|105702.8|105652.8|19
1724397870000|2024-08-23 07:24:30|105714.4|105664.4|105712.8|105662.8|105723.3|105673.3|105712.8|105662.8|31
1724397880000|2024-08-23 07:24:40|105713.1|105663.1|105712.2|105662.2|105713.7|105663.7|105712.1|105662.1|16
1724397890000|2024-08-23 07:24:50|105713.3|105663.3|105712.5|105662.5|105714.3|105676.7|105699.9|105662.5|18
1724397900000|2024-08-23 07:25:00|105712.8|105662.8|105721.5|105671.5|105729.3|105688|105712.8|105662.8|27
1724397910000|2024-08-23 07:25:10|105721.8|105671.8|105720.6|105670.6|105722|105672|105719.7|105669.7|18
1724397920000|2024-08-23 07:25:20|105720.5|105670.5|105734.3|105684.3|105734.8|105684.8|105720.3|105670.3|24
1724397930000|2024-08-23 07:25:30|105733.9|105683.9|105722|105672|105740.3|105690.3|105721.8|105671.8|41
1724397940000|2024-08-23 07:25:40|105721.9|105671.9|105731.7|105681.7|105735|105685|105720.2|105670.2|41
1724397950000|2024-08-23 07:25:50|105731|105681|105723.4|105673.4|105731.6|105681.6|105722.8|105672.8|27
1724397960000|2024-08-23 07:26:00|105722.8|105672.8|105730.6|105680.6|105730.6|105680.6|105721.2|105671.2|41
1724397970000|2024-08-23 07:26:10|105731.8|105681.8|105735.7|105685.7|105735.7|105685.7|105727.5|105677.5|38
1724397980000|2024-08-23 07:26:20|105739.1|105689.1|105742|105692|105755.3|105705.3|105739.1|105689.1|39
1724397990000|2024-08-23 07:26:30|105741.9|105691.9|105744.5|105694.5|105745.3|105695.3|105739.5|105689.5|35
1724398000000|2024-08-23 07:26:40|105744.8|105694.8|105756.2|105706.2|105764.9|105714.9|105744|105694|31
1724398010000|2024-08-23 07:26:50|105755.6|105705.6|105754.8|105704.8|105755.6|105705.6|105753.4|105703.4|16
1724398020000|2024-08-23 07:27:00|105754.9|105704.9|105759.4|105709.4|105765.9|105715.9|105754.4|105704.4|34
1724398030000|2024-08-23 07:27:10|105759.3|105709.3|105760.1|105710.1|105761|105711|105756.4|105706.4|14
1724398040000|2024-08-23 07:27:20|105762|105712|105768.1|105718.1|105768.7|105718.7|105762|105712|25
1724398050000|2024-08-23 07:27:30|105768.2|105718.2|105780.8|105730.8|105783.1|105733.1|105767.6|105717.6|22
1724398060000|2024-08-23 07:27:40|105781.1|105731.1|105786.2|105736.2|105786.3|105736.3|105780.8|105730.8|41
1724398070000|2024-08-23 07:27:50|105786.5|105736.5|105787.4|105737.4|105788.3|105738.3|105781.2|105731.2|30
1724398080000|2024-08-23 07:28:00|105787.7|105737.7|105789.2|105739.2|105789.2|105739.2|105787.3|105737.3|20
1724398090000|2024-08-23 07:28:10|105789.1|105739.1|105793.7|105743.7|105794.3|105744.3|105789.1|105739.1|25
1724398100000|2024-08-23 07:28:20|105793.9|105743.9|105792.9|105742.9|105796|105746|105792.9|105742.9|21
1724398110000|2024-08-23 07:28:30|105792.6|105742.6|105789.6|105739.6|105792.9|105742.9|105789.6|105739.6|23
1724398120000|2024-08-23 07:28:40|105789.1|105739.1|105783.4|105733.4|105789.1|105739.1|105782.6|105732.6|12
1724398130000|2024-08-23 07:28:50|105783.3|105733.3|105786.1|105736.1|105786.3|105736.3|105783.3|105733.3|17
1724398140000|2024-08-23 07:29:00|105785.9|105735.9|105785.8|105735.8|105786.2|105736.2|105784.7|105734.7|14
1724398150000|2024-08-23 07:29:10|105786|105736|105805.2|105755.2|105809.4|105759.4|105785.7|105735.7|29
1724398160000|2024-08-23 07:29:20|105805|105755|105799.9|105749.9|105805|105755|105799.8|105749.8|33
1724398170000|2024-08-23 07:29:30|105799.8|105749.8|105804.8|105754.8|105804.8|105754.8|105799.8|105749.8|24
1724398180000|2024-08-23 07:29:40|105804.7|105754.7|105799.7|105749.7|105806.7|105756.7|105799.5|105749.5|26
1724398190000|2024-08-23 07:29:50|105799.8|105749.8|105808.7|105758.7|105810.5|105760.5|105799.8|105749.8|35
1724398200000|2024-08-23 07:30:00|105808.9|105758.9|105802.4|105752.4|105809.2|105759.2|105802.4|105752.4|21
1724398210000|2024-08-23 07:30:10|105802.6|105752.6|105800.9|105750.9|105806|105756|105799|105749|32
1724398220000|2024-08-23 07:30:20|105801.2|105751.2|105803.9|105753.9|105804.1|105754.1|105796.4|105746.4|33
1724398230000|2024-08-23 07:30:30|105804.1|105754.1|105803.8|105753.8|105804.3|105754.3|105803.8|105753.8|9
1724398240000|2024-08-23 07:30:40|105803.6|105753.6|105799|105749|105803.6|105753.6|105797.7|105747.7|32
1724398250000|2024-08-23 07:30:50|105799.2|105749.2|105802.3|105752.3|105803.8|105753.8|105799.2|105749.2|38
1724398260000|2024-08-23 07:31:00|105802|105752|105804.1|105754.1|105807|105757|105802|105752|36
1724398270000|2024-08-23 07:31:10|105804|105754|105802.4|105752.4|105804.8|105754.8|105802.4|105752.4|33
1724398280000|2024-08-23 07:31:20|105801.1|105751.1|105803.1|105753.1|105803.2|105753.2|105800.9|105750.9|25
1724398290000|2024-08-23 07:31:30|105802.9|105752.9|105802.4|105752.4|105802.9|105752.9|105802|105752|17
1724398300000|2024-08-23 07:31:40|105802|105752|105801.3|105751.3|105802.2|105752.2|105800.7|105750.7|15
1724398310000|2024-08-23 07:31:50|105801.1|105751.1|105801.6|105751.6|105801.6|105751.6|105798.3|105748.3|20
1724398320000|2024-08-23 07:32:00|105802.2|105752.2|105812.1|105762.1|105812.1|105762.1|105800.8|105750.8|21
1724398330000|2024-08-23 07:32:10|105812.3|105762.3|105814.1|105764.1|105815.1|105765.1|105809.8|105759.8|27
1724398340000|2024-08-23 07:32:20|105813.4|105763.4|105825|105775|105826.1|105776.1|105813.2|105763.2|29
1724398350000|2024-08-23 07:32:30|105825.1|105775.1|105828.3|105778.3|105828.4|105778.4|105824|105774|19
1724398360000|2024-08-23 07:32:40|105828.5|105778.5|105824.1|105774.1|105831.4|105781.4|105824.1|105774.1|25
1724398370000|2024-08-23 07:32:50|105823.6|105773.6|105827.1|105777.1|105829.9|105779.9|105823.6|105773.6|27
1724398380000|2024-08-23 07:33:00|105827.4|105777.4|105835.3|105785.3|105835.6|105785.6|105827.4|105777.4|28
1724398390000|2024-08-23 07:33:10|105835.7|105785.7|105825.6|105775.6|105838.1|105788.1|105825.5|105775.5|35
1724398400000|2024-08-23 07:33:20|105825.3|105775.3|105829.2|105779.2|105829.3|105779.3|105824.6|105774.6|37
1724398410000|2024-08-23 07:33:30|105829.5|105779.5|105822.3|105772.3|105834.2|105784.2|105821.2|105771.2|49
1724398420000|2024-08-23 07:33:40|105822|105772|105825.6|105775.6|105825.6|105775.6|105820.2|105770.2|28
1724398430000|2024-08-23 07:33:50|105827.9|105777.9|105823.6|105773.6|105830|105780|105823.2|105773.2|31
1724398440000|2024-08-23 07:34:00|105823.8|105773.8|105824.6|105774.6|105825|105775|105823.6|105773.6|20
1724398450000|2024-08-23 07:34:10|105824.7|105774.7|105833.3|105783.3|105835.2|105785.2|105824.6|105774.6|29
1724398460000|2024-08-23 07:34:20|105832.3|105782.3|105829.7|105779.7|105833.2|105783.2|105829.3|105779.3|27
1724398470000|2024-08-23 07:34:30|105830.5|105780.5|105824.2|105774.2|105830.5|105780.5|105824.2|105774.2|32
1724398480000|2024-08-23 07:34:40|105824|105774|105823.8|105773.8|105825.6|105775.6|105823.3|105773.3|21
1724398490000|2024-08-23 07:34:50|105824.1|105774.1|105822.2|105772.2|105824.1|105774.1|105818|105768|29
1724398500000|2024-08-23 07:35:00|105822.1|105772.1|105823.9|105773.9|105827.1|105777.1|105822.1|105772.1|29
1724398510000|2024-08-23 07:35:10|105823.7|105773.7|105824.8|105774.8|105825.2|105775.2|105820.9|105770.9|31
1724398520000|2024-08-23 07:35:20|105824.6|105774.6|105827.2|105777.2|105827.2|105777.2|105824.6|105774.6|10
1724398530000|2024-08-23 07:35:30|105828.2|105778.2|105831.8|105781.8|105832.7|105782.7|105828.2|105778.2|16
1724398540000|2024-08-23 07:35:40|105832.4|105782.4|105846.5|105796.5|105850.3|105800.3|105832.4|105782.4|22
1724398550000|2024-08-23 07:35:50|105846.4|105796.4|105844.4|105794.4|105846.4|105796.4|105843.4|105793.4|14
1724398560000|2024-08-23 07:36:00|105844.2|105794.2|105846.7|105796.7|105847.7|105797.7|105841.8|105791.8|16
1724398570000|2024-08-23 07:36:10|105847|105797|105846.5|105796.5|105848.4|105798.4|105846.5|105796.5|19
1724398580000|2024-08-23 07:36:20|105845.9|105795.9|105845.1|105795.1|105848.8|105798.8|105845.1|105795.1|10
1724398590000|2024-08-23 07:36:30|105845|105795|105843.3|105793.3|105845.1|105795.1|105842.2|105792.2|21
1724398600000|2024-08-23 07:36:40|105843.4|105793.4|105847|105797|105847.4|105797.4|105840.9|105790.9|24
1724398610000|2024-08-23 07:36:50|105845.6|105795.6|105846.8|105796.8|105848.8|105798.8|105845.1|105795.1|11
1724398620000|2024-08-23 07:37:00|105846.9|105796.9|105882.2|105832.2|105886.3|105836.3|105846.2|105796.2|24
1724398630000|2024-08-23 07:37:10|105882.1|105832.1|105865|105840|105883.7|105842.7|105865|105822.2|37
1724398640000|2024-08-23 07:37:20|105866.2|105841.2|105855.8|105805.8|105876.1|105841.8|105847.4|105804.5|46
1724398650000|2024-08-23 07:37:30|105856|105806|105858.5|105808.5|105863.3|105813.3|105855.7|105805.7|39
1724398660000|2024-08-23 07:37:40|105858.1|105808.1|105856|105806|105860.3|105810.3|105853.8|105803.8|28
1724398670000|2024-08-23 07:37:50|105855.9|105805.9|105859.1|105809.1|105859.7|105809.7|105855.7|105805.7|23
1724398680000|2024-08-23 07:38:00|105860.1|105810.1|105866.4|105816.4|105868.2|105818.2|105857.4|105807.4|29
1724398690000|2024-08-23 07:38:10|105867|105817|105865.7|105815.7|105867.4|105817.4|105863|105813|23
1724398700000|2024-08-23 07:38:20|105865.5|105815.5|105865.5|105815.5|105865.6|105815.6|105859.4|105809.4|30
1724398710000|2024-08-23 07:38:30|105865.7|105815.7|105866.9|105816.9|105867.2|105817.2|105862.9|105812.9|25
1724398720000|2024-08-23 07:38:40|105866.8|105816.8|105866.5|105816.5|105869.3|105819.3|105863.4|105813.4|23
1724398730000|2024-08-23 07:38:50|105867.3|105817.3|105869.1|105819.1|105872.8|105822.8|105863.9|105813.9|35
1724398740000|2024-08-23 07:39:00|105868.5|105818.5|105863.6|105813.6|105868.5|105818.5|105863.4|105813.4|23
1724398750000|2024-08-23 07:39:10|105863.4|105813.4|105854.5|105804.5|105863.4|105813.4|105852.4|105802.4|31
1724398760000|2024-08-23 07:39:20|105855.1|105805.1|105852.7|105802.7|105855.1|105805.1|105850.7|105800.7|38
1724398770000|2024-08-23 07:39:30|105852.5|105802.5|105856.8|105831.8|105856.8|105831.8|105846|105802.3|31
1724398780000|2024-08-23 07:39:40|105867.1|105817.1|105863.3|105813.3|105881.1|105831.1|105861.7|105811.7|33
1724398790000|2024-08-23 07:39:50|105863|105813|105858.5|105808.5|105869.5|105819.5|105855.3|105805.3|37
1724398800000|2024-08-23 07:40:00|105858.2|105808.2|105871.5|105821.5|105871.8|105821.8|105857.4|105807.4|40
1724398810000|2024-08-23 07:40:10|105871.2|105821.2|105885.3|105835.3|105887.2|105837.2|105870.5|105820.5|46
1724398820000|2024-08-23 07:40:20|105885.7|105835.7|105886.4|105836.4|105892.8|105842.8|105885.7|105835.7|23
1724398830000|2024-08-23 07:40:30|105886.8|105836.8|105898.3|105848.3|105899.8|105849.8|105885.7|105835.7|31
1724398840000|2024-08-23 07:40:40|105898.4|105848.4|105905.3|105855.3|105906.2|105856.2|105896.3|105846.3|45
1724398850000|2024-08-23 07:40:50|105905.7|105855.7|105897|105872|105907.2|105882.2|105897|105854.1|51
1724398860000|2024-08-23 07:41:00|105898.4|105873.4|105898.2|105848.2|105898.5|105873.4|105879.3|105842.2|35
1724398870000|2024-08-23 07:41:10|105898.4|105848.4|105899.6|105849.6|105899.6|105849.6|105898.4|105848.4|7
1724398880000|2024-08-23 07:41:20|105898.8|105848.8|105895.2|105845.2|105901.9|105854.4|105878.3|105844.8|36
1724398890000|2024-08-23 07:41:30|105895.4|105845.4|105907.9|105857.9|105925.3|105875.3|105895|105845|43
1724398900000|2024-08-23 07:41:40|105906.9|105856.9|105908.4|105858.4|105913.3|105863.3|105903.8|105853.8|38
1724398910000|2024-08-23 07:41:50|105909.2|105859.2|105920.2|105870.2|105921.4|105871.4|105909.2|105859.2|25
1724398920000|2024-08-23 07:42:00|105920.4|105870.4|105922.8|105872.8|105924.9|105874.9|105918.9|105868.9|20
1724398930000|2024-08-23 07:42:10|105922.7|105872.7|105922.2|105872.2|105923.4|105873.4|105919.2|105869.2|41
1724398940000|2024-08-23 07:42:20|105922.5|105872.5|105931.8|105881.8|105936|105886|105921.2|105871.2|43
1724398950000|2024-08-23 07:42:30|105931.2|105881.2|105907.2|105857.2|105935.2|105885.2|105905.2|105855.2|27
1724398960000|2024-08-23 07:42:40|105908.4|105858.4|105904.8|105854.8|105908.9|105858.9|105902|105852|28
1724398970000|2024-08-23 07:42:50|105905|105855|105905.3|105855.3|105905.9|105855.9|105904.3|105854.3|19
1724398980000|2024-08-23 07:43:00|105905.9|105855.9|105905.3|105855.3|105909.4|105859.4|105902.7|105852.7|31
1724398990000|2024-08-23 07:43:10|105905.4|105855.4|105904.3|105854.3|105907.7|105857.7|105901.4|105851.4|35
1724399000000|2024-08-23 07:43:20|105905.1|105855.1|105913.7|105863.7|105914.7|105864.7|105905.1|105855.1|34
1724399010000|2024-08-23 07:43:30|105913.3|105863.3|105906|105856|105913.3|105863.3|105905.4|105855.4|28
1724399020000|2024-08-23 07:43:40|105906.1|105856.1|105905|105855|105909.5|105859.5|105904.4|105854.4|25
1724399030000|2024-08-23 07:43:50|105905.3|105855.3|105906.7|105856.7|105906.7|105856.7|105904.5|105854.5|21
1724399040000|2024-08-23 07:44:00|105906.5|105856.5|105902.9|105852.9|105907.8|105857.8|105902.9|105852.9|25
1724399050000|2024-08-23 07:44:10|105902|105852|105906.9|105856.9|105907.1|105857.1|105900|105850|36
1724399060000|2024-08-23 07:44:20|105907.6|105857.6|105905.4|105855.4|105907.6|105857.6|105901.8|105851.8|19
1724399070000|2024-08-23 07:44:30|105905.3|105855.3|105899.1|105874.1|105906.7|105875.8|105893|105854.2|33
1724399080000|2024-08-23 07:44:40|105899.2|105874.2|105908.5|105858.5|105908.8|105878.7|105899.2|105857.7|30
1724399090000|2024-08-23 07:44:50|105908.7|105858.7|105909.6|105859.6|105910|105860|105903.9|105853.9|34
1724399100000|2024-08-23 07:45:00|105909.2|105859.2|105908.2|105858.2|105910.2|105860.2|105906.8|105856.8|28
1724399110000|2024-08-23 07:45:10|105908.3|105858.3|105901.6|105851.6|105908.9|105858.9|105901.6|105851.6|27
1724399120000|2024-08-23 07:45:20|105901.8|105851.8|105884.5|105834.5|105901.8|105851.8|105882.5|105832.5|46
1724399130000|2024-08-23 07:45:30|105883.9|105833.9|105897.9|105847.9|105900.3|105850.3|105873.8|105823.8|50
1724399140000|2024-08-23 07:45:40|105898|105848|105906.3|105856.3|105906.6|105856.6|105896.1|105846.1|36
1724399150000|2024-08-23 07:45:50|105905.8|105855.8|105900.7|105850.7|105913.5|105863.5|105896.2|105846.2|46
1724399160000|2024-08-23 07:46:00|105899.8|105849.8|105898.8|105848.8|105907.1|105857.1|105897.3|105847.3|37
1724399170000|2024-08-23 07:46:10|105898.5|105848.5|105888.1|105838.1|105900.4|105850.4|105886.4|105836.4|37
1724399180000|2024-08-23 07:46:20|105888.7|105838.7|105885.6|105835.6|105888.7|105838.7|105884.5|105834.5|14
1724399190000|2024-08-23 07:46:30|105885.9|105835.9|105886.2|105836.2|105888.7|105838.7|105883.8|105833.8|18
1724399200000|2024-08-23 07:46:40|105886.1|105836.1|105886.7|105836.7|105888|105838|105884.4|105834.4|27
1724399210000|2024-08-23 07:46:50|105887.2|105837.2|105886.5|105836.5|105889|105839|105886.5|105836.5|14
1724399220000|2024-08-23 07:47:00|105886.6|105836.6|105892.1|105842.1|105892.7|105842.7|105886.6|105836.6|31
1724399230000|2024-08-23 07:47:10|105891.8|105841.8|105904.7|105854.7|105905.2|105855.2|105891.4|105841.4|33
1724399240000|2024-08-23 07:47:20|105904.6|105854.6|105918.4|105868.4|105918.5|105868.5|105904.6|105854.6|30
1724399250000|2024-08-23 07:47:30|105918.3|105868.3|105919.6|105869.6|105921|105871|105916.1|105866.1|24
1724399260000|2024-08-23 07:47:40|105919.9|105869.9|105921.5|105871.5|105929.4|105879.4|105917.6|105867.6|37
1724399270000|2024-08-23 07:47:50|105921.3|105871.3|105916.9|105866.9|105921.6|105871.6|105915|105865|27
1724399280000|2024-08-23 07:48:00|105916.8|105866.8|105910.9|105860.9|105917.2|105867.2|105902.9|105852.9|42
1724399290000|2024-08-23 07:48:10|105921.4|105871.4|105928.2|105878.2|105930.8|105880.8|105921.4|105871.4|47
1724399300000|2024-08-23 07:48:20|105928.4|105878.4|105921.7|105871.7|105929.2|105879.2|105921.1|105871.1|26
1724399310000|2024-08-23 07:48:30|105921.5|105871.5|105921|105871|105921.5|105871.5|105919.2|105869.2|13
1724399320000|2024-08-23 07:48:40|105920.8|105870.8|105926|105876|105927|105877|105919.3|105869.3|24
1724399330000|2024-08-23 07:48:50|105926.2|105876.2|105930.6|105880.6|105930.7|105880.7|105925.1|105875.1|27
1724399340000|2024-08-23 07:49:00|105930.9|105880.9|105931.2|105881.2|105933.9|105883.9|105930.9|105880.9|30
1724399350000|2024-08-23 07:49:10|105930.7|105880.7|105925.5|105875.5|105930.7|105880.7|105924.7|105874.7|26
1724399360000|2024-08-23 07:49:20|105925.8|105875.8|105916.9|105866.9|105926.4|105876.4|105915.8|105865.8|32
1724399370000|2024-08-23 07:49:30|105910.4|105860.4|105920.9|105870.9|105920.9|105870.9|105903.3|105853.3|23
1724399380000|2024-08-23 07:49:40|105921.1|105871.1|105923.2|105873.2|105924|105874|105914.5|105864.5|39
1724399390000|2024-08-23 07:49:50|105923.3|105873.3|105917.9|105867.9|105923.9|105873.9|105915.3|105865.3|30
1724399400000|2024-08-23 07:50:00|105917.4|105867.4|105923.9|105873.9|105924.1|105874.1|105917.4|105867.4|28
1724399410000|2024-08-23 07:50:10|105924|105874|105925.4|105875.4|105929.4|105879.4|105923.8|105873.8|28
1724399420000|2024-08-23 07:50:20|105925.5|105875.5|105931.1|105881.1|105933.2|105883.2|105924.4|105874.4|26
1724399430000|2024-08-23 07:50:30|105933|105883|105930.5|105880.5|105933|105883|105923.7|105873.7|40
1724399440000|2024-08-23 07:50:40|105930.4|105880.4|105930.1|105880.1|105935.8|105885.8|105929.2|105879.2|40
1724399450000|2024-08-23 07:50:50|105928.9|105878.9|105925.1|105875.1|105928.9|105878.9|105922.4|105872.4|26
1724399460000|2024-08-23 07:51:00|105924.9|105874.9|105930.8|105880.8|105931.2|105881.2|105924.7|105874.7|24
1724399470000|2024-08-23 07:51:10|105931.1|105881.1|105930.5|105880.5|105932.4|105882.4|105929.8|105879.8|12
1724399480000|2024-08-23 07:51:20|105928.6|105878.6|105929.1|105879.1|105929.4|105879.4|105927.9|105877.9|23
1724399490000|2024-08-23 07:51:30|105929|105879|105924.9|105874.9|105930.2|105880.2|105907.9|105857.9|33
1724399500000|2024-08-23 07:51:40|105926.5|105876.5|105915.1|105865.1|105927|105877|105915.1|105865.1|27
1724399510000|2024-08-23 07:51:50|105915.2|105865.2|105916.1|105866.1|105916.4|105866.4|105912.6|105862.6|13
1724399520000|2024-08-23 07:52:00|105915.2|105865.2|105877.9|105852.9|105915.2|105865.2|105877.7|105846.7|32
1724399530000|2024-08-23 07:52:10|105877.8|105852.8|105870.4|105845.4|105877.8|105852.8|105870.3|105845.3|40
1724399540000|2024-08-23 07:52:20|105870.5|105845.5|105873.6|105848.6|105874.9|105849.9|105869.9|105844.9|25
1724399550000|2024-08-23 07:52:30|105873.7|105848.7|105900.7|105850.7|105900.7|105852.7|105873.7|105841.3|31
1724399560000|2024-08-23 07:52:40|105900.9|105850.9|105895.8|105845.8|105901.1|105851.1|105895|105845|30
1724399570000|2024-08-23 07:52:50|105895.5|105845.5|105899.1|105849.1|105899.2|105849.2|105893.4|105843.4|33
1724399580000|2024-08-23 07:53:00|105899.2|105849.2|105906.5|105856.5|105910.4|105860.4|105899.2|105849.2|46
1724399590000|2024-08-23 07:53:10|105906.3|105856.3|105910|105860|105910.3|105860.3|105905.5|105855.5|26
1724399600000|2024-08-23 07:53:20|105909.9|105859.9|105911.1|105861.1|105914.6|105864.6|105908.1|105858.1|17
1724399610000|2024-08-23 07:53:30|105909.7|105859.7|105907.7|105857.7|105909.8|105859.8|105907|105857|29
1724399620000|2024-08-23 07:53:40|105907.9|105857.9|105891.9|105841.9|105908.2|105858.2|105891.5|105841.5|33
1724399630000|2024-08-23 07:53:50|105892.4|105842.4|105890.3|105840.3|105892.8|105842.8|105885.6|105835.6|35
1724399640000|2024-08-23 07:54:00|105889.9|105839.9|105886.1|105836.1|105890.2|105840.2|105886.1|105836.1|17
1724399650000|2024-08-23 07:54:10|105886.2|105836.2|105883.2|105833.2|105886.2|105836.2|105882.5|105832.5|17
1724399660000|2024-08-23 07:54:20|105883.4|105833.4|105882.7|105832.7|105884|105834|105882.7|105832.7|7
1724399670000|2024-08-23 07:54:30|105882.4|105832.4|105884.3|105834.3|105884.6|105834.6|105882.4|105832.4|15
1724399680000|2024-08-23 07:54:40|105884.7|105834.7|105889.7|105839.7|105889.7|105839.7|105884.7|105834.7|16
1724399690000|2024-08-23 07:54:50|105890.1|105840.1|105888.9|105838.9|105905.2|105855.2|105887.9|105837.9|28
1724399700000|2024-08-23 07:55:00|105888.8|105838.8|105904.9|105854.9|105905.2|105855.2|105888.8|105838.8|41
1724399710000|2024-08-23 07:55:10|105904.7|105854.7|105900.2|105850.2|105905.2|105855.2|105900.2|105850.2|20
1724399720000|2024-08-23 07:55:20|105899.7|105849.7|105892.7|105842.7|105899.7|105849.7|105891|105841|25
1724399730000|2024-08-23 07:55:30|105892.1|105842.1|105890.9|105840.9|105892.7|105842.7|105883.3|105833.3|33
1724399740000|2024-08-23 07:55:40|105891.1|105841.1|105909.7|105859.7|105910.6|105860.6|105891.1|105841.1|19
1724399750000|2024-08-23 07:55:50|105909.4|105859.4|105917.1|105867.1|105917.3|105867.3|105909.2|105859.2|26
1724399760000|2024-08-23 07:56:00|105917|105867|105913.6|105863.6|105917.3|105867.3|105913.2|105863.2|15
1724399770000|2024-08-23 07:56:10|105910.5|105860.5|105907.8|105857.8|105910.5|105860.5|105904.8|105854.8|24
1724399780000|2024-08-23 07:56:20|105907.7|105857.7|105904.6|105854.6|105909.1|105859.1|105903.9|105853.9|26
1724399790000|2024-08-23 07:56:30|105904.3|105854.3|105898|105848|105904.3|105854.3|105897.5|105847.5|17
1724399800000|2024-08-23 07:56:40|105898.3|105848.3|105914.7|105864.7|105915.2|105865.2|105898.3|105848.3|35
1724399810000|2024-08-23 07:56:50|105915.4|105865.4|105914.7|105864.7|105916.9|105866.9|105912.2|105862.2|33
1724399820000|2024-08-23 07:57:00|105914.8|105864.8|105917.6|105867.6|105918.1|105868.1|105910.5|105860.5|29
1724399830000|2024-08-23 07:57:10|105917.7|105867.7|105932.4|105882.4|105937.8|105887.8|105915|105865|43
1724399840000|2024-08-23 07:57:20|105933.1|105883.1|105932.6|105882.6|105934.3|105884.3|105930.6|105880.6|26
1724399850000|2024-08-23 07:57:30|105932.8|105882.8|105941.8|105891.8|105942.4|105892.4|105932.1|105882.1|36
1724399860000|2024-08-23 07:57:40|105941.6|105891.6|105941.5|105891.5|105945.5|105912.4|105933.3|105890.1|28
1724399870000|2024-08-23 07:57:50|105941.9|105891.9|105942.8|105892.8|105943.6|105893.6|105940.6|105890.6|30
1724399880000|2024-08-23 07:58:00|105942.9|105892.9|105940.7|105915.7|105946|105915.7|105936|105892.5|22
1724399890000|2024-08-23 07:58:10|105940.5|105915.5|105923.1|105898.1|105951.1|105915.7|105923.1|105892.6|32
1724399900000|2024-08-23 07:58:20|105922.1|105897.1|105924.9|105899.9|105927.4|105902.4|105918.1|105893.1|29
1724399910000|2024-08-23 07:58:30|105924.4|105899.4|105920.1|105895.1|105925.7|105900.7|105920|105895|24
1724399920000|2024-08-23 07:58:40|105920.2|105895.2|105922|105897|105922.1|105897.1|105917.8|105892.8|17
1724399930000|2024-08-23 07:58:50|105923|105898|105921.5|105896.5|105923.1|105898.1|105921.5|105896.5|26
1724399940000|2024-08-23 07:59:00|105917|105892|105904.7|105879.7|105917|105892|105904.7|105879.7|34
1724399950000|2024-08-23 07:59:10|105905.2|105880.2|105931.7|105906.7|105932.1|105907.1|105905.1|105880.1|41
1724399960000|2024-08-23 07:59:20|105932|105907|105940.1|105890.1|105946.1|105907.5|105932|105887.2|25
1724399970000|2024-08-23 07:59:30|105939.9|105889.9|105943.1|105893.1|105944.4|105894.4|105939.1|105889.1|17
1724399980000|2024-08-23 07:59:40|105943.7|105893.7|105947.1|105897.1|105950.5|105900.5|105943.7|105893.7|34
1724399990000|2024-08-23 07:59:50|105946.7|105896.7|105940.5|105890.5|105946.8|105896.8|105938.1|105888.1|30
1724400000000|2024-08-23 08:00:00|105946.3|105896.3|105928.2|105903.2|105950.2|105903.2|105928.2|105892.2|47
1724400010000|2024-08-23 08:00:10|105928.7|105903.7|105929.6|105904.6|105932.7|105907.7|105925.4|105900.4|38
1724400020000|2024-08-23 08:00:20|105930.1|105905.1|105920.5|105870.5|105932.5|105905.7|105920.5|105870.5|38
1724400030000|2024-08-23 08:00:30|105920.3|105870.3|105911.5|105861.5|105921.3|105871.3|105911.5|105861.5|26
1724400040000|2024-08-23 08:00:40|105911.9|105861.9|105888.8|105838.8|105911.9|105861.9|105888.8|105838.8|37
1724400050000|2024-08-23 08:00:50|105891.1|105841.1|105890.8|105840.8|105896.1|105846.1|105882.1|105832.1|49
1724400060000|2024-08-23 08:01:00|105889.4|105839.4|105888|105838|105892|105842|105887|105837|36
1724400070000|2024-08-23 08:01:10|105888.6|105838.6|105861.5|105811.5|105889.1|105839.1|105860.5|105810.5|42
1724400080000|2024-08-23 08:01:20|105861.4|105811.4|105859|105809|105865.3|105815.3|105858.2|105808.2|36
1724400090000|2024-08-23 08:01:30|105862.5|105812.5|105861.1|105811.1|105866|105816|105860.2|105810.2|37
1724400100000|2024-08-23 08:01:40|105860.9|105810.9|105887.2|105837.2|105894.2|105844.2|105856.1|105806.1|42
1724400110000|2024-08-23 08:01:50|105887.1|105837.1|105856.5|105806.5|105888.7|105838.7|105855.9|105805.9|49
1724400120000|2024-08-23 08:02:00|105854.9|105804.9|105840.5|105790.5|105854.9|105804.9|105837.3|105787.3|66
1724400130000|2024-08-23 08:02:10|105840.4|105790.4|105835.3|105785.3|105840.4|105790.4|105834.1|105784.1|54
1724400140000|2024-08-23 08:02:20|105834.2|105784.2|105822.1|105772.1|105836.2|105786.2|105821.6|105771.6|53
1724400150000|2024-08-23 08:02:30|105821.8|105771.8|105828.5|105778.5|105836.5|105786.5|105820.5|105770.5|49
1724400160000|2024-08-23 08:02:40|105828.4|105778.4|105823.5|105773.5|105829|105779|105822.3|105772.3|46
1724400170000|2024-08-23 08:02:50|105822.8|105772.8|105841.4|105791.4|105842.5|105792.5|105817.9|105767.9|44
1724400180000|2024-08-23 08:03:00|105841.3|105791.3|105861|105811|105863.5|105813.5|105841.2|105791.2|46
1724400190000|2024-08-23 08:03:10|105861.6|105811.6|105877.9|105827.9|105881.6|105831.6|105861.6|105811.6|62
1724400200000|2024-08-23 08:03:20|105877.8|105827.8|105873|105823|105880.6|105830.6|105870.5|105820.5|54
1724400210000|2024-08-23 08:03:30|105873.1|105823.1|105881.8|105831.8|105885|105835|105871.9|105821.9|46
1724400220000|2024-08-23 08:03:40|105882.1|105832.1|105896.1|105846.1|105896.1|105846.1|105881.9|105831.9|50
1724400230000|2024-08-23 08:03:50|105896.5|105846.5|105895.5|105845.5|105897.1|105847.1|105892.5|105842.5|37
1724400240000|2024-08-23 08:04:00|105895.8|105845.8|105911.7|105861.7|105914.6|105864.6|105895.8|105845.8|36
1724400250000|2024-08-23 08:04:10|105905.9|105855.9|105905.3|105855.3|105908.3|105858.3|105901.5|105851.5|28
1724400260000|2024-08-23 08:04:20|105905.4|105855.4|105906.1|105856.1|105908.8|105858.8|105905.4|105855.4|25
1724400270000|2024-08-23 08:04:30|105906.2|105856.2|105923.8|105873.8|105923.9|105873.9|105899.5|105849.5|30
1724400280000|2024-08-23 08:04:40|105925.2|105875.2|105919.1|105869.1|105925.2|105875.2|105917.2|105867.2|48
1724400290000|2024-08-23 08:04:50|105919|105869|105911.9|105861.9|105919.5|105869.5|105910.5|105860.5|40
1724400300000|2024-08-23 08:05:00|105912.5|105862.5|105923.4|105873.4|105927.5|105877.5|105907.9|105857.9|51
1724400310000|2024-08-23 08:05:10|105922.8|105872.8|105917.3|105867.3|105923.2|105873.2|105917.3|105867.3|50
1724400320000|2024-08-23 08:05:20|105916.2|105866.2|105916.7|105866.7|105917.3|105867.3|105915.7|105865.7|23
1724400330000|2024-08-23 08:05:30|105916.8|105866.8|105917.3|105867.3|105920.6|105870.6|105916.8|105866.8|28
1724400340000|2024-08-23 08:05:40|105917.1|105867.1|105916|105866|105917.1|105867.1|105913.5|105863.5|35
1724400350000|2024-08-23 08:05:50|105916.1|105866.1|105922.4|105872.4|105922.9|105872.9|105914.9|105864.9|36
1724400360000|2024-08-23 08:06:00|105922.8|105872.8|105924.1|105874.1|105924.1|105874.1|105921.3|105871.3|26
1724400370000|2024-08-23 08:06:10|105923.9|105873.9|105924.7|105874.7|105928|105878|105919.7|105869.7|51
1724400380000|2024-08-23 08:06:20|105925.4|105875.4|105939|105889|105949|105899|105920.7|105870.7|38
1724400390000|2024-08-23 08:06:30|105939.1|105889.1|105926.8|105876.8|105940.9|105890.9|105926.8|105876.8|39
1724400400000|2024-08-23 08:06:40|105926.9|105876.9|105924.6|105874.6|105931.1|105881.1|105924.4|105874.4|27
1724400410000|2024-08-23 08:06:50|105924.5|105874.5|105923.5|105873.5|105924.5|105874.5|105920.6|105870.6|23
1724400420000|2024-08-23 08:07:00|105923.6|105873.6|105925.6|105875.6|105926|105876|105923.4|105873.4|21
1724400430000|2024-08-23 08:07:10|105926.1|105876.1|105945.9|105895.9|105952|105902|105926.1|105876.1|51
1724400440000|2024-08-23 08:07:20|105945.1|105895.1|105945.9|105895.9|105957.2|105907.2|105934.5|105884.5|36
1724400450000|2024-08-23 08:07:30|105949.2|105899.2|105951|105901|105956.7|105906.7|105947.2|105897.2|41
1724400460000|2024-08-23 08:07:40|105952.8|105902.8|105954.9|105904.9|105956.8|105906.8|105952.8|105902.8|22
1724400470000|2024-08-23 08:07:50|105955.1|105905.1|105956.6|105906.6|105960.8|105910.8|105955.1|105905.1|43
1724400480000|2024-08-23 08:08:00|105955|105905|105958.2|105908.2|105959.1|105909.1|105953.9|105903.9|33
1724400490000|2024-08-23 08:08:10|105957.8|105907.8|105925.9|105875.9|105957.8|105907.8|105925.9|105875.9|36
1724400500000|2024-08-23 08:08:20|105926.9|105876.9|105905.2|105855.2|105926.9|105876.9|105901.1|105851.1|62
1724400510000|2024-08-23 08:08:30|105905.1|105855.1|105902.7|105852.7|105917.7|105867.7|105900.8|105850.8|46
1724400520000|2024-08-23 08:08:40|105901.2|105851.2|105892.9|105842.9|105901.3|105851.3|105891.4|105841.4|38
1724400530000|2024-08-23 08:08:50|105893|105843|105893|105843|105894.1|105844.1|105887|105837|35
1724400540000|2024-08-23 08:09:00|105893.4|105843.4|105879.5|105829.5|105895|105845|105879.5|105829.5|35
1724400550000|2024-08-23 08:09:10|105880.2|105830.2|105881.7|105831.7|105886.7|105836.7|105878.1|105828.1|33
1724400560000|2024-08-23 08:09:20|105881.4|105831.4|105885.7|105835.7|105886|105836|105880.9|105830.9|26
1724400570000|2024-08-23 08:09:30|105886.4|105836.4|105877.6|105827.6|105886.4|105836.4|105875.1|105825.1|23
1724400580000|2024-08-23 08:09:40|105877.5|105827.5|105876.8|105826.8|105878|105828|105875.5|105825.5|23
1724400590000|2024-08-23 08:09:50|105877.2|105827.2|105882.9|105832.9|105884.5|105834.5|105877.2|105827.2|35
1724400600000|2024-08-23 08:10:00|105883|105833|105887.1|105837.1|105889.7|105839.7|105879.7|105829.7|43
1724400610000|2024-08-23 08:10:10|105886.9|105836.9|105884.2|105834.2|105887.4|105837.4|105883.8|105833.8|30
1724400620000|2024-08-23 08:10:20|105883.9|105833.9|105881|105831|105883.9|105833.9|105880.5|105830.5|25
1724400630000|2024-08-23 08:10:30|105884|105834|105871.8|105821.8|105886.7|105836.7|105869.7|105819.7|38
1724400640000|2024-08-23 08:10:40|105872.4|105822.4|105869.3|105819.3|105875|105825|105869.2|105819.2|35
1724400650000|2024-08-23 08:10:50|105869.6|105819.6|105865.6|105815.6|105871.3|105821.3|105861.7|105811.7|33
1724400660000|2024-08-23 08:11:00|105865.9|105815.9|105871.5|105821.5|105873.6|105823.6|105865.9|105815.9|27
1724400670000|2024-08-23 08:11:10|105870.8|105820.8|105870.6|105820.6|105872.2|105822.2|105865|105815|29
1724400680000|2024-08-23 08:11:20|105870.7|105820.7|105875.1|105825.1|105875.4|105825.4|105869.8|105819.8|42
1724400690000|2024-08-23 08:11:30|105873.9|105823.9|105875|105825|105876.9|105826.9|105871.7|105821.7|37
1724400700000|2024-08-23 08:11:40|105875.1|105825.1|105872.6|105822.6|105875.3|105825.3|105865.1|105815.1|50
1724400710000|2024-08-23 08:11:50|105872.7|105822.7|105872.3|105822.3|105873|105823|105866.9|105816.9|38
1724400720000|2024-08-23 08:12:00|105872.8|105822.8|105869.6|105819.6|105873.6|105823.6|105868.9|105818.9|25
1724400730000|2024-08-23 08:12:10|105869.5|105819.5|105868.3|105818.3|105869.8|105819.8|105867|105817|27
1724400740000|2024-08-23 08:12:20|105868.5|105818.5|105869.7|105819.7|105872|105822|105868.5|105818.5|16
1724400750000|2024-08-23 08:12:30|105869.9|105819.9|105873.4|105823.4|105877.7|105827.7|105868.2|105818.2|29
1724400760000|2024-08-23 08:12:40|105874.2|105824.2|105898.7|105848.7|105898.7|105848.7|105874.2|105824.2|33
1724400770000|2024-08-23 08:12:50|105897.5|105847.5|105894.9|105844.9|105897.5|105847.5|105893.5|105843.5|30
1724400780000|2024-08-23 08:13:00|105894.8|105844.8|105895.1|105845.1|105898.6|105848.6|105894.3|105844.3|38
1724400790000|2024-08-23 08:13:10|105894.3|105844.3|105882.7|105832.7|105894.3|105844.3|105881.3|105831.3|27
1724400800000|2024-08-23 08:13:20|105882.8|105832.8|105887.1|105837.1|105889.9|105839.9|105882.6|105832.6|24
1724400810000|2024-08-23 08:13:30|105888|105838|105882.4|105832.4|105888.3|105838.3|105882.4|105832.4|24
1724400820000|2024-08-23 08:13:40|105882.8|105832.8|105875.7|105825.7|105882.8|105832.8|105875.6|105825.6|26
1724400830000|2024-08-23 08:13:50|105875.3|105825.3|105879.3|105829.3|105880.3|105830.3|105875.3|105825.3|28
1724400840000|2024-08-23 08:14:00|105879.2|105829.2|105937.3|105887.3|105940.2|105890.2|105879.2|105829.2|39
1724400850000|2024-08-23 08:14:10|105936.6|105886.6|105927.4|105877.4|105936.6|105886.6|105927.4|105877.4|39
1724400860000|2024-08-23 08:14:20|105927.9|105877.9|105929.9|105879.9|105929.9|105879.9|105924.8|105874.8|40
1724400870000|2024-08-23 08:14:30|105931.8|105881.8|105937.6|105887.6|105938.2|105888.2|105930.9|105880.9|44
1724400880000|2024-08-23 08:14:40|105937.4|105887.4|105920.5|105870.5|105937.4|105887.4|105913.1|105863.1|41
1724400890000|2024-08-23 08:14:50|105920.3|105870.3|105925.2|105875.2|105927.7|105877.7|105919.5|105869.5|30
1724400900000|2024-08-23 08:15:00|105919.1|105869.1|105916|105866|105919.9|105869.9|105915.3|105865.3|42
1724400910000|2024-08-23 08:15:10|105915.5|105865.5|105921|105871|105921.4|105871.4|105913.7|105863.7|26
1724400920000|2024-08-23 08:15:20|105920.9|105870.9|105917.2|105867.2|105921.3|105871.3|105916.8|105866.8|31
1724400930000|2024-08-23 08:15:30|105917.6|105867.6|105922.7|105872.7|105923.6|105873.6|105915.9|105865.9|32
1724400940000|2024-08-23 08:15:40|105923.4|105873.4|105923.9|105873.9|105925.5|105875.5|105923.2|105873.2|22
1724400950000|2024-08-23 08:15:50|105924|105874|105928.7|105878.7|105928.7|105878.7|105923.4|105873.4|30
1724400960000|2024-08-23 08:16:00|105928.5|105878.5|105938.4|105888.4|105939|105889|105925.6|105875.6|22
1724400970000|2024-08-23 08:16:10|105938.1|105888.1|105932.5|105882.5|105938.1|105888.1|105925.5|105875.5|30
1724400980000|2024-08-23 08:16:20|105932.4|105882.4|105975|105925|106039|105989|105932.4|105882.4|61
1724400990000|2024-08-23 08:16:30|105975.1|105925.1|105992.2|105942.2|106004.3|105954.3|105975.1|105925.1|69
1724401000000|2024-08-23 08:16:40|105992.6|105942.6|105972.6|105922.6|105992.7|105942.7|105969.9|105919.9|71
1724401010000|2024-08-23 08:16:50|105972|105922|105968.2|105918.2|105974.3|105924.3|105965.6|105915.6|58
1724401020000|2024-08-23 08:17:00|105967.2|105917.2|105976.5|105926.5|105977.2|105927.2|105964.6|105914.6|47
1724401030000|2024-08-23 08:17:10|105972.5|105922.5|105985.2|105935.2|105985.2|105935.2|105968.9|105918.9|51
1724401040000|2024-08-23 08:17:20|105984.5|105934.5|105993.5|105943.5|106015.6|105965.6|105983.7|105933.7|49
1724401050000|2024-08-23 08:17:30|105993.3|105943.3|105987.1|105937.1|105993.3|105943.3|105972|105922|36
1724401060000|2024-08-23 08:17:40|105986.1|105936.1|105996.5|105946.5|106004.6|105954.6|105986.1|105936.1|40
1724401070000|2024-08-23 08:17:50|105997.5|105947.5|105982.6|105932.6|105997.5|105947.5|105979.3|105929.3|43
1724401080000|2024-08-23 08:18:00|105982.4|105932.4|105980.9|105930.9|105982.9|105932.9|105978.8|105928.8|27
1724401090000|2024-08-23 08:18:10|105981.3|105931.3|105971.3|105921.3|105981.4|105938.4|105954.3|105917.6|30
1724401100000|2024-08-23 08:18:20|105971.5|105921.5|105977.7|105927.7|105988.7|105938.7|105971.5|105921.5|30
1724401110000|2024-08-23 08:18:30|105977.8|105927.8|105977.7|105927.7|105979.8|105929.8|105976.9|105926.9|25
1724401120000|2024-08-23 08:18:40|105977.8|105927.8|105991.1|105941.1|105991.3|105941.3|105975.8|105925.8|31
1724401130000|2024-08-23 08:18:50|105991.8|105941.8|106005.7|105955.7|106005.9|105955.9|105991.8|105941.8|26
1724401140000|2024-08-23 08:19:00|106005.5|105955.5|106011.6|105961.6|106015.4|105965.4|106005.5|105955.5|23
1724401150000|2024-08-23 08:19:10|106011.5|105961.5|106002.9|105952.9|106011.8|105961.8|105995.3|105945.3|42
1724401160000|2024-08-23 08:19:20|106003.2|105953.2|106011.7|105961.7|106011.8|105961.8|106003.1|105953.1|20
1724401170000|2024-08-23 08:19:30|106011.4|105961.4|105998.7|105948.7|106011.4|105961.4|105998.1|105948.1|26
1724401180000|2024-08-23 08:19:40|105999.4|105949.4|105999.3|105949.3|106003.4|105953.4|105999.2|105949.2|27
1724401190000|2024-08-23 08:19:50|105999.5|105949.5|105999.7|105949.7|106002.4|105952.4|105996.4|105946.4|39
1724401200000|2024-08-23 08:20:00|105999.9|105949.9|105996.1|105946.1|105999.9|105949.9|105994.5|105944.5|37
1724401210000|2024-08-23 08:20:10|105995.8|105945.8|106004.3|105954.3|106004.6|105954.6|105995|105945|26
1724401220000|2024-08-23 08:20:20|106003|105953|106014.3|105964.3|106014.3|105964.3|106002.3|105952.3|30
1724401230000|2024-08-23 08:20:30|106014|105964|106003|105953|106014.3|105964.3|106001.1|105951.1|41
1724401240000|2024-08-23 08:20:40|106003.1|105953.1|106003.8|105953.8|106003.8|105953.8|105996.2|105946.2|30
1724401250000|2024-08-23 08:20:50|106003.7|105953.7|106000.7|105950.7|106004.3|105954.3|105998.1|105948.1|36
1724401260000|2024-08-23 08:21:00|106000.8|105950.8|105998.7|105948.7|106000.8|105950.8|105978.4|105928.4|52
1724401270000|2024-08-23 08:21:10|105998.8|105948.8|106005.7|105955.7|106005.7|105955.7|105998.6|105948.6|17
1724401280000|2024-08-23 08:21:20|106005.8|105955.8|106005.1|105955.1|106006.2|105956.2|106005|105955|11
1724401290000|2024-08-23 08:21:30|106005.2|105955.2|105989.2|105939.2|106008.5|105958.5|105989.1|105939.1|38
1724401300000|2024-08-23 08:21:40|105988.9|105938.9|105985.8|105935.8|105989.3|105939.3|105985.2|105935.2|30
1724401310000|2024-08-23 08:21:50|105985.4|105935.4|105982.7|105932.7|105986.8|105936.8|105981.8|105931.8|26
1724401320000|2024-08-23 08:22:00|105983|105933|105980.4|105930.4|105983.4|105933.4|105978.3|105928.3|21
1724401330000|2024-08-23 08:22:10|105980.1|105930.1|105981.5|105931.5|105983.2|105933.2|105975.7|105925.7|32
1724401340000|2024-08-23 08:22:20|105981.6|105931.6|106008.7|105958.7|106008.7|105958.7|105981.6|105931.6|26
1724401350000|2024-08-23 08:22:30|106008.1|105958.1|106006.9|105956.9|106008.7|105958.7|106006.4|105956.4|19
1724401360000|2024-08-23 08:22:40|106006.7|105956.7|105991|105941|106006.7|105956.7|105988.2|105938.2|41
1724401370000|2024-08-23 08:22:50|105990.8|105940.8|105992.5|105942.5|106009|105959|105986.5|105936.5|39
1724401380000|2024-08-23 08:23:00|105993.8|105943.8|106001.9|105951.9|106006|105956|105993.8|105943.8|32
1724401390000|2024-08-23 08:23:10|106002.1|105952.1|105999.4|105949.4|106002.1|105952.1|105997.2|105947.2|32
1724401400000|2024-08-23 08:23:20|105999.5|105949.5|106002.9|105952.9|106004.4|105954.4|105999.5|105949.5|22
1724401410000|2024-08-23 08:23:30|106003|105953|106003.5|105953.5|106006.7|105956.7|105999.8|105949.8|33
1724401420000|2024-08-23 08:23:40|106003.3|105953.3|106008.2|105958.2|106009.7|105959.7|106003|105953|24
1724401430000|2024-08-23 08:23:50|106007.9|105957.9|106001.7|105951.7|106008|105958|106001.5|105951.5|19
1724401440000|2024-08-23 08:24:00|106001.6|105951.6|106007.8|105957.8|106008.5|105958.5|105999.1|105949.1|31
1724401450000|2024-08-23 08:24:10|106008.5|105958.5|106008.2|105958.2|106009.4|105959.4|106007.3|105957.3|20
1724401460000|2024-08-23 08:24:20|106008.4|105958.4|106005.6|105955.6|106011.3|105961.3|106003.8|105953.8|33
1724401470000|2024-08-23 08:24:30|106005.2|105955.2|106013.9|105963.9|106014|105964|106001.7|105951.7|24
1724401480000|2024-08-23 08:24:40|106014.2|105964.2|106015.7|105965.7|106021.9|105971.9|106011.5|105961.5|36
1724401490000|2024-08-23 08:24:50|106015.8|105965.8|106020.9|105970.9|106022.3|105972.3|106014.6|105964.6|27
1724401500000|2024-08-23 08:25:00|106017.6|105967.6|106023.4|105973.4|106023.8|105973.8|106015.4|105965.4|23
1724401510000|2024-08-23 08:25:10|106023.3|105973.3|106017.8|105967.8|106023.3|105973.3|106017|105967|22
1724401520000|2024-08-23 08:25:20|106016.9|105966.9|106016.8|105966.8|106016.9|105966.9|105997.8|105947.8|41
1724401530000|2024-08-23 08:25:30|106016.7|105966.7|106008.5|105958.5|106016.9|105966.9|106008.4|105958.4|32
1724401540000|2024-08-23 08:25:40|106008.9|105958.9|105993.7|105943.7|106014.4|105964.4|105993.7|105943.7|41
1724401550000|2024-08-23 08:25:50|105993.6|105943.6|106005.7|105955.7|106005.7|105955.7|105991.1|105941.1|24
1724401560000|2024-08-23 08:26:00|106005.2|105955.2|106000.8|105950.8|106005.2|105955.2|105999.3|105949.3|24
1724401570000|2024-08-23 08:26:10|106002.1|105952.1|105998.5|105948.5|106003.2|105953.2|105998.5|105948.5|16
1724401580000|2024-08-23 08:26:20|105998.6|105948.6|105998.8|105948.8|105998.9|105948.9|105998.6|105948.6|4
1724401590000|2024-08-23 08:26:30|105998.7|105948.7|105991.8|105941.8|105998.7|105948.7|105991.1|105941.1|27
1724401600000|2024-08-23 08:26:40|105991.3|105941.3|105990.3|105940.3|105991.6|105941.6|105989.9|105939.9|24
1724401610000|2024-08-23 08:26:50|105990.1|105940.1|105987.3|105937.3|105990.5|105940.5|105987.3|105937.3|13
1724401620000|2024-08-23 08:27:00|105987.1|105937.1|105986.2|105936.2|105987.2|105937.2|105985.7|105935.7|19
1724401630000|2024-08-23 08:27:10|105986.3|105936.3|105998.2|105948.2|105999.5|105949.5|105985.3|105935.3|31
1724401640000|2024-08-23 08:27:20|105998.1|105948.1|105997.5|105947.5|105998.1|105948.1|105996.1|105946.1|21
1724401650000|2024-08-23 08:27:30|105997.7|105947.7|105989.8|105939.8|105999.8|105949.8|105989.8|105939.8|32
1724401660000|2024-08-23 08:27:40|105989.5|105939.5|105984.2|105934.2|105989.5|105939.5|105984.1|105934.1|20
1724401670000|2024-08-23 08:27:50|105984.1|105934.1|105986.4|105936.4|105986.5|105936.5|105984.1|105934.1|16
1724401680000|2024-08-23 08:28:00|105986.3|105936.3|105978.2|105953.2|105993.6|105959.5|105978.2|105936.3|33
1724401690000|2024-08-23 08:28:10|105978.1|105953.1|105977.2|105952.2|105978.6|105953.6|105976.9|105951.9|8
1724401700000|2024-08-23 08:28:20|105981.1|105956.1|106001|105951|106001.4|105961.1|105978.7|105949.3|28
1724401710000|2024-08-23 08:28:30|106000.8|105950.8|106001.8|105951.8|106007.2|105957.2|105998.8|105948.8|31
1724401720000|2024-08-23 08:28:40|106001.7|105951.7|105997.7|105947.7|106010|105960|105996.8|105946.8|38
1724401730000|2024-08-23 08:28:50|105997.6|105947.6|105995.8|105945.8|105998.1|105948.1|105994.1|105944.1|21
1724401740000|2024-08-23 08:29:00|105995.4|105945.4|105992.9|105942.9|105998.3|105948.3|105992.9|105942.9|35
1724401750000|2024-08-23 08:29:10|105992.6|105942.6|105993.1|105943.1|105993.3|105943.3|105990.6|105940.6|28
1724401760000|2024-08-23 08:29:20|105992|105942|105992.1|105942.1|105994.8|105944.8|105992|105942|7
1724401770000|2024-08-23 08:29:30|105992.7|105942.7|105996.9|105946.9|106010.7|105960.7|105992.4|105942.4|26
1724401780000|2024-08-23 08:29:40|105998.9|105948.9|106008.3|105958.3|106009.2|105959.2|105998.3|105948.3|35
1724401790000|2024-08-23 08:29:50|106007.8|105957.8|106004|105954|106008.2|105958.2|106003.6|105953.6|23
1724401800000|2024-08-23 08:30:00|106004.4|105954.4|106004.5|105954.5|106006.7|105956.7|106003.1|105953.1|26
1724401810000|2024-08-23 08:30:10|106003.9|105953.9|106005.8|105955.8|106006|105956|105995.5|105945.5|29
1724401820000|2024-08-23 08:30:20|106006.2|105956.2|106008.1|105958.1|106009.2|105959.2|106006.1|105956.1|24
1724401830000|2024-08-23 08:30:30|106008.2|105958.2|106011|105961|106011|105961|106008|105958|22
1724401840000|2024-08-23 08:30:40|106011.1|105961.1|106014.8|105964.8|106014.9|105964.9|106011.1|105961.1|13
1724401850000|2024-08-23 08:30:50|106014.6|105964.6|106027.2|105977.2|106028.7|105978.7|106013.6|105963.6|32
1724401860000|2024-08-23 08:31:00|106027.6|105977.6|106023.7|105973.7|106029.6|105979.6|106021.4|105971.4|46
1724401870000|2024-08-23 08:31:10|106024.8|105974.8|106031.6|105981.6|106031.6|105981.6|106024.2|105974.2|31
1724401880000|2024-08-23 08:31:20|106031.4|105981.4|106054.9|106004.9|106055.2|106005.2|106031.2|105981.2|39
1724401890000|2024-08-23 08:31:30|106055.8|106005.8|106057.9|106007.9|106058.4|106008.4|106053.5|106003.5|31
1724401900000|2024-08-23 08:31:40|106059.4|106009.4|106070|106020|106070|106020|106059.4|106009.4|24
1724401910000|2024-08-23 08:31:50|106069.9|106019.9|106060.8|106010.8|106069.9|106019.9|106057.8|106007.8|24
1724401920000|2024-08-23 08:32:00|106061.1|106011.1|106055.7|106005.7|106063.5|106013.5|106054|106004|33
1724401930000|2024-08-23 08:32:10|106055.9|106005.9|106054.4|106004.4|106056.3|106006.3|106054.1|106004.1|18
1724401940000|2024-08-23 08:32:20|106054.6|106004.6|106069.4|106019.4|106069.4|106019.4|106053.8|106003.8|38
1724401950000|2024-08-23 08:32:30|106069.5|106019.5|106075.5|106025.5|106076.9|106026.9|106069.5|106019.5|32
1724401960000|2024-08-23 08:32:40|106075.6|106025.6|106064.2|106014.2|106076.8|106026.8|106060.6|106010.6|21
1724401970000|2024-08-23 08:32:50|106064.3|106014.3|106069|106019|106069|106019|106063.3|106013.3|20
1724401980000|2024-08-23 08:33:00|106069.4|106019.4|106072.3|106022.3|106072.3|106022.3|106069.4|106019.4|15
1724401990000|2024-08-23 08:33:10|106072.7|106022.7|106074.9|106024.9|106074.9|106024.9|106069.1|106019.1|32
1724402000000|2024-08-23 08:33:20|106075.1|106025.1|106067.8|106017.8|106075.1|106025.1|106067.6|106017.6|16
1724402010000|2024-08-23 08:33:30|106067.6|106017.6|106062|106012|106067.8|106017.8|106060.6|106010.6|31
1724402020000|2024-08-23 08:33:40|106061.5|106011.5|106063.4|106013.4|106063.8|106013.8|106061.1|106011.1|16
1724402030000|2024-08-23 08:33:50|106063.3|106013.3|106096.8|106046.8|106096.8|106046.8|106058.2|106010.3|37
1724402040000|2024-08-23 08:34:00|106096.9|106046.9|106101.4|106051.4|106102.1|106052.1|106096.9|106046.9|20
1724402050000|2024-08-23 08:34:10|106101.5|106051.5|106101.8|106051.8|106102.3|106052.3|106101.3|106051.3|22
1724402060000|2024-08-23 08:34:20|106101.9|106051.9|106109.9|106059.9|106110.6|106060.6|106101.9|106051.9|30
1724402070000|2024-08-23 08:34:30|106110.1|106060.1|106090.2|106040.2|106110.9|106060.9|106085.4|106035.4|36
1724402080000|2024-08-23 08:34:40|106090.3|106040.3|106084.4|106034.4|106090.5|106040.5|106084.2|106034.2|30
1724402090000|2024-08-23 08:34:50|106084.6|106034.6|106084.1|106034.1|106085|106035|106083.9|106033.9|11
1724402100000|2024-08-23 08:35:00|106084|106034|106095.4|106045.4|106099.2|106049.2|106084|106034|43
1724402110000|2024-08-23 08:35:10|106095.2|106045.2|106096.4|106046.4|106097.3|106047.3|106095.2|106045.2|25
1724402120000|2024-08-23 08:35:20|106096.3|106046.3|106097.6|106047.6|106099.9|106049.9|106085.8|106035.8|44
1724402130000|2024-08-23 08:35:30|106097.7|106047.7|106084.6|106034.6|106097.7|106047.7|106084.4|106034.4|30
1724402140000|2024-08-23 08:35:40|106084.7|106034.7|106084.3|106034.3|106085.2|106035.2|106081.6|106031.6|28
1724402150000|2024-08-23 08:35:50|106084.1|106034.1|106082.7|106032.7|106087.1|106037.1|106082.7|106032.7|36
1724402160000|2024-08-23 08:36:00|106083|106033|106080.4|106030.4|106083|106033|106077.5|106027.5|27
1724402170000|2024-08-23 08:36:10|106078|106028|106081.3|106031.3|106081.3|106031.3|106074.4|106024.4|31
1724402180000|2024-08-23 08:36:20|106081.5|106031.5|106081.1|106031.1|106081.8|106031.8|106079.3|106029.3|22
1724402190000|2024-08-23 08:36:30|106080.9|106030.9|106079.6|106029.6|106080.9|106030.9|106078.7|106028.7|32
1724402200000|2024-08-23 08:36:40|106079.7|106029.7|106074.2|106024.2|106080.3|106030.3|106072.1|106022.1|33
1724402210000|2024-08-23 08:36:50|106073.5|106023.5|106079.3|106029.3|106079.3|106029.3|106073.5|106023.5|23
1724402220000|2024-08-23 08:37:00|106079.4|106029.4|106078.8|106028.8|106083|106033|106076.5|106026.5|26
1724402230000|2024-08-23 08:37:10|106078.9|106028.9|106087.2|106037.2|106087.7|106037.7|106078.7|106028.7|28
1724402240000|2024-08-23 08:37:20|106086.9|106036.9|106080.8|106030.8|106087.2|106037.2|106079.3|106029.3|33
1724402250000|2024-08-23 08:37:30|106081.1|106031.1|106081.8|106031.8|106082.7|106032.7|106080.5|106030.5|27
1724402260000|2024-08-23 08:37:40|106081.6|106031.6|106083.4|106033.4|106083.4|106033.4|106081.5|106031.5|11
1724402270000|2024-08-23 08:37:50|106083.3|106033.3|106084.7|106034.7|106089.8|106039.8|106082.6|106032.6|23
1724402280000|2024-08-23 08:38:00|106083.5|106033.5|106083.1|106033.1|106084.9|106034.9|106082.6|106032.6|36
1724402290000|2024-08-23 08:38:10|106082.4|106032.4|106081.3|106031.3|106082.4|106032.4|106076.9|106026.9|26
1724402300000|2024-08-23 08:38:20|106081.8|106031.8|106082.2|106032.2|106083.1|106033.1|106080.7|106030.7|22
1724402310000|2024-08-23 08:38:30|106081.5|106031.5|106091.3|106041.3|106091.3|106041.3|106080.1|106030.1|26
1724402320000|2024-08-23 08:38:40|106090.5|106040.5|106092.5|106042.5|106092.9|106042.9|106090.5|106040.5|20
1724402330000|2024-08-23 08:38:50|106092.6|106042.6|106093.3|106043.3|106099.2|106049.2|106092.6|106042.6|19
1724402340000|2024-08-23 08:39:00|106093.4|106043.4|106103.6|106053.6|106103.8|106053.8|106092.7|106042.7|39
1724402350000|2024-08-23 08:39:10|106104|106054|106099|106049|106104.2|106054.2|106092.9|106042.9|29
1724402360000|2024-08-23 08:39:20|106099.1|106049.1|106099.3|106049.3|106099.9|106049.9|106098.7|106048.7|18
1724402370000|2024-08-23 08:39:30|106098.8|106048.8|106124.9|106074.9|106125.2|106075.2|106092.8|106042.8|33
1724402380000|2024-08-23 08:39:40|106125|106075|106124.5|106074.5|106125.3|106075.3|106120.7|106070.7|27
1724402390000|2024-08-23 08:39:50|106124.7|106074.7|106124.5|106074.5|106126.1|106076.1|106124.5|106074.5|20
1724402400000|2024-08-23 08:40:00|106124.6|106074.6|106125.8|106075.8|106128|106078|106123.1|106073.1|29
1724402410000|2024-08-23 08:40:10|106127|106077|106134.6|106084.6|106134.7|106084.7|106127|106077|22
1724402420000|2024-08-23 08:40:20|106134.4|106084.4|106131.8|106081.8|106134.5|106084.5|106131.5|106081.5|14
1724402430000|2024-08-23 08:40:30|106132.1|106082.1|106131.8|106081.8|106132.3|106082.3|106131.2|106081.2|14
1724402440000|2024-08-23 08:40:40|106131.9|106081.9|106134.6|106084.6|106135.4|106085.4|106131.8|106081.8|18
1724402450000|2024-08-23 08:40:50|106134.5|106084.5|106128.2|106078.2|106135.5|106085.5|106128.2|106078.2|15
1724402460000|2024-08-23 08:41:00|106127|106077|106125.4|106075.4|106127|106077|106124.2|106074.2|18
1724402470000|2024-08-23 08:41:10|106125.3|106075.3|106132.2|106082.2|106135.9|106085.9|106124.3|106074.3|26
1724402480000|2024-08-23 08:41:20|106132.5|106082.5|106133.1|106083.1|106134.8|106084.8|106129.4|106079.4|21
1724402490000|2024-08-23 08:41:30|106133.4|106083.4|106134.6|106084.6|106136.1|106086.1|106132.2|106082.2|27
1724402500000|2024-08-23 08:41:40|106134.8|106084.8|106133.4|106083.4|106136.2|106086.2|106133.4|106083.4|11
1724402510000|2024-08-23 08:41:50|106133.9|106083.9|106119.8|106069.8|106140|106090|106114.3|106064.3|37
1724402520000|2024-08-23 08:42:00|106122.5|106072.5|106135.1|106085.1|106135.1|106085.1|106120.2|106070.2|32
1724402530000|2024-08-23 08:42:10|106136|106086|106133.6|106083.6|106139.4|106089.4|106131.7|106081.7|37
1724402540000|2024-08-23 08:42:20|106133.3|106083.3|106138.8|106088.8|106141|106091|106131|106081|36
1724402550000|2024-08-23 08:42:30|106137|106087|106138.2|106088.2|106139.7|106089.7|106133.7|106083.7|48
1724402560000|2024-08-23 08:42:40|106137.5|106087.5|106136.9|106086.9|106140.4|106090.4|106136.1|106086.1|25
1724402570000|2024-08-23 08:42:50|106136.8|106086.8|106138.3|106088.3|106138.5|106088.5|106136.8|106086.8|12
1724402580000|2024-08-23 08:43:00|106138.4|106088.4|106138.9|106088.9|106141.6|106091.6|106135.7|106085.7|38
1724402590000|2024-08-23 08:43:10|106145.3|106095.3|106147.9|106097.9|106148.3|106098.3|106141.2|106091.2|32
1724402600000|2024-08-23 08:43:20|106148.1|106098.1|106154|106104|106155.2|106105.2|106146.8|106096.8|45
1724402610000|2024-08-23 08:43:30|106155|106105|106138.6|106088.6|106155|106105|106137.3|106087.3|25
1724402620000|2024-08-23 08:43:40|106138.5|106088.5|106128.2|106078.2|106138.5|106088.5|106127|106077|35
1724402630000|2024-08-23 08:43:50|106127.7|106077.7|106146|106096|106147.7|106097.7|106127.5|106077.5|27
1724402640000|2024-08-23 08:44:00|106145.5|106095.5|106147.8|106097.8|106150.8|106100.8|106144.2|106094.2|24
1724402650000|2024-08-23 08:44:10|106147.7|106097.7|106147.6|106097.6|106151.8|106101.8|106147.3|106097.3|21
1724402660000|2024-08-23 08:44:20|106148.9|106098.9|106149.8|106099.8|106150|106100|106147.6|106097.6|21
1724402670000|2024-08-23 08:44:30|106150.4|106100.4|106152.6|106102.6|106152.8|106102.8|106149.4|106099.4|24
1724402680000|2024-08-23 08:44:40|106152.4|106102.4|106148.1|106098.1|106152.8|106102.8|106148.1|106098.1|29
1724402690000|2024-08-23 08:44:50|106148|106098|106147|106097|106148|106098|106146.7|106096.7|22
1724402700000|2024-08-23 08:45:00|106147.1|106097.1|106137.8|106087.8|106147.1|106097.1|106136.6|106086.6|32
1724402710000|2024-08-23 08:45:10|106137.6|106087.6|106137.4|106087.4|106137.9|106087.9|106136.6|106086.6|15
1724402720000|2024-08-23 08:45:20|106137.2|106087.2|106140.8|106090.8|106143.9|106093.9|106129.8|106079.8|29
1724402730000|2024-08-23 08:45:30|106140.9|106090.9|106128.3|106078.3|106142.4|106092.4|106128.3|106078.3|30
1724402740000|2024-08-23 08:45:40|106126.6|106076.6|106112|106062|106126.6|106076.6|106111|106061|39
1724402750000|2024-08-23 08:45:50|106112.5|106062.5|106108.2|106058.2|106115|106065|106107.6|106057.6|40
1724402760000|2024-08-23 08:46:00|106108.5|106058.5|106121.8|106071.8|106124|106074|106108.5|106058.5|38
1724402770000|2024-08-23 08:46:10|106122.4|106072.4|106114.7|106064.7|106125.6|106075.6|106114.7|106064.7|38
1724402780000|2024-08-23 08:46:20|106114.8|106064.8|106123.1|106073.1|106123.5|106073.5|106114.8|106064.8|27
1724402790000|2024-08-23 08:46:30|106123.5|106073.5|106130.4|106080.4|106132.2|106082.2|106123.5|106073.5|32
1724402800000|2024-08-23 08:46:40|106130.9|106080.9|106129.5|106079.5|106132.6|106082.6|106128.8|106078.8|26
1724402810000|2024-08-23 08:46:50|106129.7|106079.7|106126.8|106076.8|106130.1|106080.1|106123.6|106073.6|16
1724402820000|2024-08-23 08:47:00|106125.8|106075.8|106127.3|106077.3|106131.8|106081.8|106125.8|106075.8|28
1724402830000|2024-08-23 08:47:10|106127.2|106077.2|106116|106066|106128.6|106078.6|106116|106066|41
1724402840000|2024-08-23 08:47:20|106115.8|106065.8|106118.4|106068.4|106118.4|106068.4|106112.4|106062.4|30
1724402850000|2024-08-23 08:47:30|106119.2|106069.2|106117.8|106067.8|106119.2|106069.2|106111.2|106061.2|28
1724402860000|2024-08-23 08:47:40|106117.4|106067.4|106113.5|106063.5|106121.5|106071.5|106113.2|106063.2|29
1724402870000|2024-08-23 08:47:50|106113.4|106063.4|106078|106028|106113.8|106063.8|106076.4|106026.4|41
1724402880000|2024-08-23 08:48:00|106078.5|106028.5|106087|106037|106090.2|106040.2|106078.5|106028.5|34
1724402890000|2024-08-23 08:48:10|106087.4|106037.4|106089.3|106039.3|106090.3|106040.3|106087.4|106037.4|32
1724402900000|2024-08-23 08:48:20|106089.2|106039.2|106086.8|106036.8|106089.6|106039.6|106086.8|106036.8|11
1724402910000|2024-08-23 08:48:30|106087.1|106037.1|106094.9|106044.9|106097|106047|106087.1|106037.1|29
1724402920000|2024-08-23 08:48:40|106094.8|106044.8|106096.5|106046.5|106097.1|106047.1|106094.8|106044.8|9
1724402930000|2024-08-23 08:48:50|106095.8|106045.8|106096.4|106046.4|106101|106051|106095.3|106045.3|25
1724402940000|2024-08-23 08:49:00|106095.6|106045.6|106095.1|106045.1|106095.7|106045.7|106094.3|106044.3|14
1724402950000|2024-08-23 08:49:10|106095.3|106045.3|106097.8|106047.8|106098.6|106048.6|106095.3|106045.3|13
1724402960000|2024-08-23 08:49:20|106096.8|106046.8|106093.7|106043.7|106096.8|106046.8|106092|106042|15
1724402970000|2024-08-23 08:49:30|106093.8|106043.8|106091.1|106041.1|106095.2|106045.2|106089.4|106039.4|26
1724402980000|2024-08-23 08:49:40|106090.6|106040.6|106086.4|106036.4|106090.6|106040.6|106085|106035|25
1724402990000|2024-08-23 08:49:50|106086.2|106036.2|106091.2|106041.2|106091.4|106041.4|106086.2|106036.2|19
1724403000000|2024-08-23 08:50:00|106091.3|106041.3|106087.7|106037.7|106092.7|106042.7|106087.5|106037.5|15
1724403010000|2024-08-23 08:50:10|106087.9|106037.9|106079.4|106029.4|106088|106038|106077.5|106027.5|35
1724403020000|2024-08-23 08:50:20|106079.3|106029.3|106078.5|106028.5|106079.3|106029.3|106078.5|106028.5|11
1724403030000|2024-08-23 08:50:30|106078.6|106028.6|106081.5|106031.5|106081.5|106031.5|106076.6|106026.6|25
1724403040000|2024-08-23 08:50:40|106083|106033|106085.1|106035.1|106089.8|106039.8|106082.1|106032.1|36
1724403050000|2024-08-23 08:50:50|106084.4|106034.4|106084|106034|106084.4|106034.4|106081.6|106031.6|23
1724403060000|2024-08-23 08:51:00|106084.2|106034.2|106090.1|106040.1|106090.4|106040.4|106084.2|106034.2|17
1724403070000|2024-08-23 08:51:10|106090.2|106040.2|106092.4|106042.4|106094.9|106044.9|106090.1|106040.1|17
1724403080000|2024-08-23 08:51:20|106092.3|106042.3|106090.3|106040.3|106094.1|106044.1|106089.8|106039.8|34
1724403090000|2024-08-23 08:51:30|106089.7|106039.7|106091.6|106041.6|106092.9|106042.9|106089.5|106039.5|17
1724403100000|2024-08-23 08:51:40|106091.5|106041.5|106090.6|106040.6|106091.5|106041.5|106090.3|106040.3|19
1724403110000|2024-08-23 08:51:50|106090.8|106040.8|106097.7|106047.7|106098.4|106048.4|106090.8|106040.8|20
1724403120000|2024-08-23 08:52:00|106097.5|106047.5|106097.9|106047.9|106099.2|106049.2|106097|106047|17
1724403130000|2024-08-23 08:52:10|106098.5|106048.5|106102.3|106052.3|106103|106053|106098.5|106048.5|19
1724403140000|2024-08-23 08:52:20|106102.2|106052.2|106099.7|106049.7|106102.2|106052.2|106099.7|106049.7|31
1724403150000|2024-08-23 08:52:30|106099.6|106049.6|106098.2|106048.2|106100.1|106050.1|106097.5|106047.5|20
1724403160000|2024-08-23 08:52:40|106098.4|106048.4|106065.5|106015.5|106098.8|106048.8|106064.8|106014.8|42
1724403170000|2024-08-23 08:52:50|106065.9|106015.9|106064.3|106014.3|106066.2|106016.2|106062.6|106012.6|25
1724403180000|2024-08-23 08:53:00|106064|106014|106058.9|106008.9|106064.6|106014.6|106058.1|106008.1|29
1724403190000|2024-08-23 08:53:10|106058.7|106008.7|106066.1|106016.1|106068.3|106018.3|106057.1|106007.1|38
1724403200000|2024-08-23 08:53:20|106065.7|106015.7|106070|106020|106070.1|106020.1|106065|106015|24
1724403210000|2024-08-23 08:53:30|106069.9|106019.9|106074.5|106024.5|106074.5|106024.5|106068.9|106018.9|30
1724403220000|2024-08-23 08:53:40|106074.4|106024.4|106074.3|106024.3|106078.4|106028.4|106071.1|106021.1|25
1724403230000|2024-08-23 08:53:50|106074.1|106024.1|106063.5|106013.5|106075.9|106025.9|106062.8|106012.8|32
1724403240000|2024-08-23 08:54:00|106063|106013|106062.8|106012.8|106063.8|106013.8|106056.8|106006.8|25
1724403250000|2024-08-23 08:54:10|106062.7|106012.7|106064.2|106014.2|106064.8|106014.8|106061.8|106011.8|31
1724403260000|2024-08-23 08:54:20|106063.8|106013.8|106057.1|106007.1|106063.8|106013.8|106056.4|106006.4|21
1724403270000|2024-08-23 08:54:30|106057|106007|106050.8|106000.8|106057|106007|106045.4|105995.4|35
1724403280000|2024-08-23 08:54:40|106050.7|106000.7|106039.7|105989.7|106050.7|106000.7|106039.1|105989.1|34
1724403290000|2024-08-23 08:54:50|106040|105990|106041.1|105991.1|106041.4|105991.4|106038.5|105988.5|26
1724403300000|2024-08-23 08:55:00|106041.3|105991.3|106045.9|105995.9|106045.9|105995.9|106041.3|105991.3|21
1724403310000|2024-08-23 08:55:10|106046|105996|106055|106005|106057.9|106007.9|106045.8|105995.8|26
1724403320000|2024-08-23 08:55:20|106055.1|106005.1|106057.8|106007.8|106059.1|106009.1|106053.9|106003.9|24
1724403330000|2024-08-23 08:55:30|106057.6|106007.6|106071.7|106021.7|106071.7|106021.7|106057.6|106007.6|40
1724403340000|2024-08-23 08:55:40|106072.1|106022.1|106064|106014|106072.4|106022.4|106063.3|106013.3|30
1724403350000|2024-08-23 08:55:50|106063.9|106013.9|106065.4|106015.4|106065.4|106015.4|106062.2|106012.2|36
1724403360000|2024-08-23 08:56:00|106065.6|106015.6|106060.5|106010.5|106073.1|106023.1|106060.3|106010.3|39
1724403370000|2024-08-23 08:56:10|106062|106012|106073.1|106023.1|106073.1|106023.1|106062|106012|28
1724403380000|2024-08-23 08:56:20|106073.4|106023.4|106076.3|106026.3|106079.3|106029.3|106073.2|106023.2|34
1724403390000|2024-08-23 08:56:30|106075|106025|106066.8|106016.8|106082.3|106032.3|106066.8|106016.8|31
1724403400000|2024-08-23 08:56:40|106064.9|106014.9|106059|106009|106064.9|106014.9|106039.2|105989.2|42
1724403410000|2024-08-23 08:56:50|106057.1|106007.1|106055.2|106005.2|106057.6|106007.6|106055|106005|21
1724403420000|2024-08-23 08:57:00|106055.9|106005.9|106058|106008|106058.7|106008.7|106054|106004|30
1724403430000|2024-08-23 08:57:10|106057.4|106007.4|106058|106008|106060|106010|106055.9|106005.9|35
1724403440000|2024-08-23 08:57:20|106057.8|106007.8|106051.5|106001.5|106057.9|106007.9|106051.2|106001.2|22
1724403450000|2024-08-23 08:57:30|106051.9|106001.9|106069.9|106019.9|106069.9|106019.9|106051.9|106001.9|37
1724403460000|2024-08-23 08:57:40|106069.8|106019.8|106065.8|106015.8|106069.8|106019.8|106061.8|106011.8|18
1724403470000|2024-08-23 08:57:50|106065.3|106015.3|106060.1|106010.1|106065.8|106015.8|106037.3|105987.3|46
1724403480000|2024-08-23 08:58:00|106060|106010|106060.6|106010.6|106066.9|106016.9|106060|106010|30
1724403490000|2024-08-23 08:58:10|106060.3|106010.3|106061.4|106011.4|106061.9|106011.9|106044.1|105994.1|41
1724403500000|2024-08-23 08:58:20|106061.5|106011.5|106062.2|106012.2|106065.3|106015.3|106058.4|106008.4|38
1724403510000|2024-08-23 08:58:30|106062.4|106012.4|106064.1|106014.1|106064.1|106014.1|106058.9|106008.9|34
1724403520000|2024-08-23 08:58:40|106063.8|106013.8|106064.1|106014.1|106069.1|106019.1|106063.5|106013.5|25
1724403530000|2024-08-23 08:58:50|106064.3|106014.3|106062.3|106012.3|106064.5|106014.5|106062.1|106012.1|28
1724403540000|2024-08-23 08:59:00|106062.7|106012.7|106062.8|106012.8|106065.7|106015.7|106062|106012|32
1724403550000|2024-08-23 08:59:10|106063|106013|106054.8|106004.8|106063|106013|106049.4|105999.4|28
1724403560000|2024-08-23 08:59:20|106055.2|106005.2|106053.1|106003.1|106056.2|106006.2|106050.4|106000.4|31
1724403570000|2024-08-23 08:59:30|106053|106003|106053.4|106003.4|106053.4|106003.4|106049.8|105999.8|37
1724403580000|2024-08-23 08:59:40|106052.9|106002.9|106057.1|106007.1|106058.4|106008.4|106052.9|106002.9|25
1724403590000|2024-08-23 08:59:50|106058.1|106008.1|106052.2|106002.2|106058.1|106008.1|106049.8|105999.8|36
1724403600000|2024-08-23 09:00:00|106051.8|106001.8|106040.2|105990.2|106056.3|106006.3|106040.2|105990.2|38
1724403610000|2024-08-23 09:00:10|106041.6|105991.6|106038.8|105988.8|106044.2|105994.2|106037.1|105987.1|55
1724403620000|2024-08-23 09:00:20|106038.4|105988.4|106032.8|105982.8|106038.4|105988.4|106032.8|105982.8|38
1724403630000|2024-08-23 09:00:30|106032.9|105982.9|106025.1|105975.1|106034.6|105984.6|106022.5|105972.5|33
1724403640000|2024-08-23 09:00:40|106024.6|105974.6|106025.4|105975.4|106028.1|105978.1|106022.3|105972.3|34
1724403650000|2024-08-23 09:00:50|106025.2|105975.2|106032.3|105982.3|106032.3|105982.3|106025.2|105975.2|36
1724403660000|2024-08-23 09:01:00|106030.4|105980.4|106025.1|105975.1|106032.4|105982.4|106025.1|105975.1|26
1724403670000|2024-08-23 09:01:10|106025|105975|106014.1|105964.1|106025|105975|106014.1|105964.1|26
1724403680000|2024-08-23 09:01:20|106013.8|105963.8|106022.4|105997.4|106025.1|106000.1|106008.5|105962.9|37
1724403690000|2024-08-23 09:01:30|106022.5|105997.5|106041.1|105991.1|106041.1|105997.5|106022.5|105984.6|29
1724403700000|2024-08-23 09:01:40|106041.2|105991.2|106037|105987|106041.2|105991.2|106036.9|105986.9|20
1724403710000|2024-08-23 09:01:50|106036.8|105986.8|106035.2|105985.2|106037|105987|106033.4|105983.4|21
1724403720000|2024-08-23 09:02:00|106035.4|105985.4|106060.5|106010.5|106062.4|106012.4|106034.2|105984.2|39
1724403730000|2024-08-23 09:02:10|106061.1|106011.1|106064.2|106014.2|106070.8|106020.8|106061.1|106011.1|37
1724403740000|2024-08-23 09:02:20|106051.7|106001.7|106061|106011|106064.1|106014.1|106051.7|106001.7|47
1724403750000|2024-08-23 09:02:30|106061.3|106011.3|106060.6|106010.6|106061.3|106011.3|106058.6|106008.6|32
1724403760000|2024-08-23 09:02:40|106060.5|106010.5|106048.9|105998.9|106061.1|106011.1|106044|105994|33
1724403770000|2024-08-23 09:02:50|106051.9|106001.9|106053.5|106003.5|106054.2|106004.2|106051.9|106001.9|35
1724403780000|2024-08-23 09:03:00|106053|106003|106054.8|106004.8|106056.1|106006.1|106052.5|106002.5|26
1724403790000|2024-08-23 09:03:10|106054.9|106004.9|106050.3|106000.3|106057.1|106007.1|106050|106000|33
1724403800000|2024-08-23 09:03:20|106048.8|105998.8|106031.7|105981.7|106048.8|105998.8|106030.2|105980.2|51
1724403810000|2024-08-23 09:03:30|106032.1|105982.1|106026.1|105976.1|106033.1|105983.1|106026|105976|34
1724403820000|2024-08-23 09:03:40|106026.3|105976.3|106010.8|105960.8|106028|105978|106010.8|105960.8|50
1724403830000|2024-08-23 09:03:50|106011|105961|106008.1|105958.1|106012.1|105962.1|106008.1|105958.1|25
1724403840000|2024-08-23 09:04:00|106008|105958|106006.2|105956.2|106010.2|105960.2|106006|105956|36
1724403850000|2024-08-23 09:04:10|106007.1|105957.1|106010.7|105960.7|106023.1|105973.1|106006.3|105956.3|51
1724403860000|2024-08-23 09:04:20|106009.4|105959.4|106019|105969|106019.6|105969.6|106008.9|105958.9|31
1724403870000|2024-08-23 09:04:30|106019.7|105969.7|106021|105971|106021|105971|106016.9|105966.9|29
1724403880000|2024-08-23 09:04:40|106020.9|105970.9|106041|105991|106042.9|105992.9|106020.9|105970.9|33
1724403890000|2024-08-23 09:04:50|106040.8|105990.8|106041.3|105991.3|106041.5|105991.5|106040.8|105990.8|11
1724403900000|2024-08-23 09:05:00|106041.1|105991.1|106040.5|105990.5|106041.6|105991.6|106040.4|105990.4|21
1724403910000|2024-08-23 09:05:10|106040.4|105990.4|106039.8|105989.8|106041.8|105991.8|106036.6|105986.6|29
1724403920000|2024-08-23 09:05:20|106039.7|105989.7|106034.6|105984.6|106040.3|105990.3|106034.4|105984.4|30
1724403930000|2024-08-23 09:05:30|106034.2|105984.2|106040.2|105990.2|106040.5|105990.5|106033.9|105983.9|23
1724403940000|2024-08-23 09:05:40|106040.1|105990.1|106049.4|105999.4|106049.4|105999.4|106039.9|105989.9|31
1724403950000|2024-08-23 09:05:50|106049.9|105999.9|106048.8|105998.8|106049.9|105999.9|106048.6|105998.6|19
1724403960000|2024-08-23 09:06:00|106048.9|105998.9|106051.5|106001.5|106051.5|106001.5|106048.7|105998.7|22
1724403970000|2024-08-23 09:06:10|106051.1|106001.1|106050.9|106000.9|106051.3|106001.3|106049.4|105999.4|15
1724403980000|2024-08-23 09:06:20|106050.8|106000.8|106051.8|106026.8|106053.1|106027.3|106049.7|106000.8|19
1724403990000|2024-08-23 09:06:30|106051.6|106026.6|106053.4|106028.4|106053.4|106028.4|106051|106026|16
1724404000000|2024-08-23 09:06:40|106052|106027|106048|106023|106052.9|106027.9|106047.8|106022.8|14
1724404010000|2024-08-23 09:06:50|106049.3|106024.3|106051.5|106001.5|106056.8|106024.3|106045|105999.7|30
1724404020000|2024-08-23 09:07:00|106051.9|106001.9|106050.2|106000.2|106052|106002|106050.2|106000.2|17
1724404030000|2024-08-23 09:07:10|106050.4|106000.4|106049.1|105999.1|106050.9|106000.9|106047.6|105997.6|25
1724404040000|2024-08-23 09:07:20|106048.7|105998.7|106055.7|106005.7|106056.3|106006.3|106048.4|105998.4|24
1724404050000|2024-08-23 09:07:30|106051.7|106001.7|106052.5|106002.5|106053.9|106003.9|106049.4|105999.4|21
1724404060000|2024-08-23 09:07:40|106052.9|106002.9|106050.7|106000.7|106052.9|106002.9|106050.1|106000.1|20
1724404070000|2024-08-23 09:07:50|106051.3|106001.3|106053|106003|106053.2|106003.2|106050.6|106000.6|31
1724404080000|2024-08-23 09:08:00|106052.6|106002.6|106040.8|105990.8|106057.8|106007.8|106040.6|105990.6|34
1724404090000|2024-08-23 09:08:10|106040.4|105990.4|106005.5|105955.5|106041.8|105991.8|106002.2|105952.2|48
1724404100000|2024-08-23 09:08:20|106005.8|105955.8|106003.1|105953.1|106009.2|105959.2|106003.1|105953.1|35
1724404110000|2024-08-23 09:08:30|106002.6|105952.6|106004|105954|106007|105957|105998.7|105948.7|46
1724404120000|2024-08-23 09:08:40|106003.8|105953.8|106004|105954|106004.3|105954.3|106000.7|105950.7|20
1724404130000|2024-08-23 09:08:50|106004.2|105954.2|106001.8|105951.8|106004.8|105954.8|106001|105951|18
1724404140000|2024-08-23 09:09:00|106002.1|105952.1|106004.5|105954.5|106004.5|105954.5|106002|105952|23
1724404150000|2024-08-23 09:09:10|106004.6|105954.6|105988.5|105938.5|106005.9|105955.9|105985.4|105935.4|18
1724404160000|2024-08-23 09:09:20|105988.8|105938.8|105995.6|105945.6|105998.1|105948.1|105988.8|105938.8|35
1724404170000|2024-08-23 09:09:30|105995.4|105945.4|105997.2|105947.2|105998|105948|105995.3|105945.3|14
1724404180000|2024-08-23 09:09:40|105997.1|105947.1|105998.8|105948.8|105998.8|105948.8|105997.1|105947.1|14
1724404190000|2024-08-23 09:09:50|105996.6|105946.6|105994.2|105944.2|105997.9|105947.9|105994|105944|16
1724404200000|2024-08-23 09:10:00|105994.5|105944.5|106019.7|105969.7|106026.6|105976.6|105994.4|105944.4|35
1724404210000|2024-08-23 09:10:10|106020|105970|105996.5|105946.5|106020|105970|105996.3|105946.3|22
1724404220000|2024-08-23 09:10:20|105996.4|105946.4|105977.7|105927.7|105997.2|105947.2|105976|105926|48
1724404230000|2024-08-23 09:10:30|105977.5|105927.5|105982.9|105932.9|105982.9|105932.9|105975.3|105925.3|28
1724404240000|2024-08-23 09:10:40|105983.2|105933.2|105984.1|105934.1|105984.1|105934.1|105982.7|105932.7|12
1724404250000|2024-08-23 09:10:50|105984.3|105934.3|105983.6|105933.6|105984.5|105934.5|105983.6|105933.6|8
1724404260000|2024-08-23 09:11:00|105983.3|105933.3|105987.1|105937.1|105989.4|105939.4|105983.3|105933.3|26
1724404270000|2024-08-23 09:11:10|105987|105937|105991|105941|105991.5|105941.5|105987|105937|17
1724404280000|2024-08-23 09:11:20|105991.3|105941.3|105992.1|105942.1|105992.4|105942.4|105991|105941|24
1724404290000|2024-08-23 09:11:30|105992|105942|105991.7|105941.7|105992.5|105942.5|105991.5|105941.5|9
1724404300000|2024-08-23 09:11:40|105991.6|105941.6|105986.9|105936.9|105991.8|105941.8|105981.5|105931.5|24
1724404310000|2024-08-23 09:11:50|105986.8|105936.8|105980.5|105930.5|105987.7|105937.7|105977.1|105927.1|32
1724404320000|2024-08-23 09:12:00|105980.3|105930.3|105961|105911|105981.5|105931.5|105959.3|105909.3|34
1724404330000|2024-08-23 09:12:10|105960.4|105910.4|105961.8|105911.8|105965.4|105915.4|105960|105910|34
1724404340000|2024-08-23 09:12:20|105961.9|105911.9|105952|105902|105962|105912|105951.9|105901.9|32
1724404350000|2024-08-23 09:12:30|105952.2|105902.2|105951.5|105901.5|105952.2|105902.2|105950.7|105900.7|17
1724404360000|2024-08-23 09:12:40|105951.4|105901.4|105955.9|105905.9|105955.9|105905.9|105949.5|105899.5|32
1724404370000|2024-08-23 09:12:50|105956.5|105906.5|105954.5|105904.5|105958.3|105908.3|105953.3|105903.3|34
1724404380000|2024-08-23 09:13:00|105955.1|105905.1|105951.3|105901.3|105966|105916|105950.6|105900.6|31
1724404390000|2024-08-23 09:13:10|105951.4|105901.4|105957.5|105907.5|105958.8|105908.8|105951.4|105901.4|49
1724404400000|2024-08-23 09:13:20|105957.7|105907.7|105955.3|105905.3|105961.3|105911.3|105954.9|105904.9|37
1724404410000|2024-08-23 09:13:30|105955.8|105905.8|105954.3|105904.3|105955.9|105905.9|105954.3|105904.3|17
1724404420000|2024-08-23 09:13:40|105954.4|105904.4|105957.7|105907.7|105959.2|105909.2|105954.4|105904.4|26
1724404430000|2024-08-23 09:13:50|105957.6|105907.6|105954.3|105904.3|105957.6|105907.6|105954.2|105904.2|13
1724404440000|2024-08-23 09:14:00|105954.5|105904.5|105954.2|105904.2|105954.5|105904.5|105953.1|105903.1|17
1724404450000|2024-08-23 09:14:10|105954|105904|105962.5|105912.5|105969.9|105919.9|105952|105902|27
1724404460000|2024-08-23 09:14:20|105962.4|105912.4|105965.5|105915.5|105965.5|105915.5|105962.2|105912.2|15
1724404470000|2024-08-23 09:14:30|105965.6|105915.6|105960|105910|105968.4|105918.4|105959.9|105909.9|26
1724404480000|2024-08-23 09:14:40|105961.1|105911.1|105955.2|105905.2|105961.1|105911.1|105954.5|105904.5|34
1724404490000|2024-08-23 09:14:50|105955.9|105905.9|105952.3|105902.3|105957.7|105907.7|105952.3|105902.3|27
1724404500000|2024-08-23 09:15:00|105951.9|105901.9|105891.4|105841.4|105952.1|105902.1|105891.4|105841.4|53
1724404510000|2024-08-23 09:15:10|105888|105838|105900.4|105850.4|105900.4|105850.4|105883.5|105833.5|43
1724404520000|2024-08-23 09:15:20|105901.2|105851.2|105934.1|105884.1|105944.6|105894.6|105901.2|105851.2|44
1724404530000|2024-08-23 09:15:30|105935.9|105885.9|105955|105905|105955.3|105905.3|105935.9|105885.9|49
1724404540000|2024-08-23 09:15:40|105954.7|105904.7|105955.9|105905.9|105956.6|105906.6|105952|105902|37
1724404550000|2024-08-23 09:15:50|105955.7|105905.7|105954.6|105904.6|105955.7|105905.7|105951.4|105901.4|24
1724404560000|2024-08-23 09:16:00|105954.9|105904.9|105953.6|105903.6|105954.9|105904.9|105952.3|105902.3|22
1724404570000|2024-08-23 09:16:10|105953.4|105903.4|105954|105904|105958.1|105908.1|105936.5|105886.5|32
1724404580000|2024-08-23 09:16:20|105953.9|105903.9|105951.9|105901.9|105958.9|105908.9|105951.9|105901.9|13
1724404590000|2024-08-23 09:16:30|105952.8|105902.8|105959.4|105909.4|105960|105910|105952.8|105902.8|28
1724404600000|2024-08-23 09:16:40|105959.6|105909.6|105960.7|105910.7|105966|105916|105957.2|105907.2|37
1724404610000|2024-08-23 09:16:50|105960.8|105910.8|105969.6|105919.6|105981.2|105931.2|105960.8|105910.8|44
1724404620000|2024-08-23 09:17:00|105963.3|105913.3|105971.9|105921.9|105972|105922|105963.3|105913.3|36
1724404630000|2024-08-23 09:17:10|105971.1|105921.1|105968.8|105918.8|105971.1|105921.1|105960.4|105910.4|47
1724404640000|2024-08-23 09:17:20|105968.9|105918.9|105968.2|105918.2|105970|105920|105968.2|105918.2|21
1724404650000|2024-08-23 09:17:30|105968|105918|105972.1|105922.1|105973.6|105923.6|105968|105918|37
1724404660000|2024-08-23 09:17:40|105971.7|105921.7|105959.5|105909.5|105972.1|105922.1|105955.4|105905.4|46
1724404670000|2024-08-23 09:17:50|105959.2|105909.2|105958.9|105908.9|105961.2|105911.2|105957.9|105907.9|28
1724404680000|2024-08-23 09:18:00|105959.1|105909.1|105955.5|105905.5|105959.1|105909.1|105955.5|105905.5|18
1724404690000|2024-08-23 09:18:10|105955.2|105905.2|105971.1|105921.1|105976.2|105926.2|105954.7|105904.7|38
1724404700000|2024-08-23 09:18:20|105970.8|105920.8|105960.2|105910.2|105971.1|105921.1|105960.2|105910.2|24
1724404710000|2024-08-23 09:18:30|105960.3|105910.3|105954.4|105904.4|105960.6|105910.6|105954.4|105904.4|34
1724404720000|2024-08-23 09:18:40|105954.3|105904.3|105954.7|105904.7|105965|105915|105954.3|105904.3|35
1724404730000|2024-08-23 09:18:50|105954.3|105904.3|105956.6|105906.6|105956.6|105906.6|105954.3|105904.3|23
1724404740000|2024-08-23 09:19:00|105956.7|105906.7|105955.5|105905.5|105956.7|105906.7|105954.5|105904.5|19
1724404750000|2024-08-23 09:19:10|105955.6|105905.6|105957|105907|105957.3|105907.3|105954.8|105904.8|18
1724404760000|2024-08-23 09:19:20|105956.9|105906.9|105958.8|105908.8|105962|105912|105954.1|105904.1|19
1724404770000|2024-08-23 09:19:30|105958.6|105908.6|105953.1|105903.1|105958.8|105908.8|105953.1|105903.1|21
1724404780000|2024-08-23 09:19:40|105953.2|105903.2|105958.4|105908.4|105958.7|105908.7|105953.2|105903.2|17
1724404790000|2024-08-23 09:19:50|105958.1|105908.1|105981.5|105931.5|105983.6|105933.6|105958.1|105908.1|37
1724404800000|2024-08-23 09:20:00|105981.6|105931.6|105984.4|105934.4|105985.9|105935.9|105981.6|105931.6|29
1724404810000|2024-08-23 09:20:10|105984|105934|105980.5|105930.5|105984.5|105934.5|105980|105930|21
1724404820000|2024-08-23 09:20:20|105980.7|105930.7|105982.6|105932.6|105983.6|105933.6|105980.4|105930.4|22
1724404830000|2024-08-23 09:20:30|105982.7|105932.7|105982|105932|105983.3|105933.3|105980|105930|22
1724404840000|2024-08-23 09:20:40|105982.1|105932.1|105971.4|105921.4|105982.1|105932.1|105968.3|105918.3|34
1724404850000|2024-08-23 09:20:50|105971.3|105921.3|105962.3|105912.3|105971.3|105921.3|105958.4|105908.4|36
1724404860000|2024-08-23 09:21:00|105962.1|105912.1|105954.5|105904.5|105964.4|105914.4|105954.1|105904.1|44
1724404870000|2024-08-23 09:21:10|105953.3|105903.3|105950|105900|105953.3|105903.3|105948.3|105898.3|32
1724404880000|2024-08-23 09:21:20|105949.9|105899.9|105948.1|105898.1|105951.1|105901.1|105940.9|105890.9|37
1724404890000|2024-08-23 09:21:30|105947.9|105897.9|105946.2|105896.2|105948.3|105898.3|105946.2|105896.2|18
1724404900000|2024-08-23 09:21:40|105946.3|105896.3|105942.9|105892.9|105948|105898|105936.3|105886.3|25
1724404910000|2024-08-23 09:21:50|105942.7|105892.7|105943.6|105893.6|105946.6|105896.6|105942.6|105892.6|36
1724404920000|2024-08-23 09:22:00|105944|105894|105945.1|105895.1|105948.3|105898.3|105944|105894|28
1724404930000|2024-08-23 09:22:10|105945|105895|105955.2|105905.2|105955.6|105905.6|105938.8|105888.8|40
1724404940000|2024-08-23 09:22:20|105955.1|105905.1|105963.8|105913.8|105964.5|105914.5|105955.1|105905.1|34
1724404950000|2024-08-23 09:22:30|105963.5|105913.5|105964.2|105914.2|105964.3|105914.3|105960.3|105910.3|26
1724404960000|2024-08-23 09:22:40|105964.3|105914.3|105967.7|105917.7|105969.7|105919.7|105962.5|105912.5|30
1724404970000|2024-08-23 09:22:50|105967.4|105917.4|105966|105916|105969.5|105919.5|105963|105913|36
1724404980000|2024-08-23 09:23:00|105966.4|105916.4|105972.5|105922.5|105972.6|105922.6|105964.1|105914.1|33
1724404990000|2024-08-23 09:23:10|105972.4|105922.4|105969.5|105919.5|105972.6|105922.6|105969.4|105919.4|37
1724405000000|2024-08-23 09:23:20|105969.6|105919.6|105974.7|105924.7|105974.7|105924.7|105969.6|105919.6|14
1724405010000|2024-08-23 09:23:30|105974.4|105924.4|105969.8|105919.8|105974.5|105924.5|105969.8|105919.8|30
1724405020000|2024-08-23 09:23:40|105967.9|105917.9|105978|105928|105978.1|105928.1|105967.9|105917.9|22
1724405030000|2024-08-23 09:23:50|105978.1|105928.1|105980.6|105930.6|105980.8|105930.8|105978.1|105928.1|15
1724405040000|2024-08-23 09:24:00|105980.2|105930.2|105979.7|105929.7|105980.4|105930.4|105979|105929|19
1724405050000|2024-08-23 09:24:10|105979.6|105929.6|105973.4|105923.4|105979.6|105929.6|105972.5|105922.5|23
1724405060000|2024-08-23 09:24:20|105973|105923|106007.8|105957.8|106009|105959|105972.6|105922.6|30
1724405070000|2024-08-23 09:24:30|106007.9|105957.9|106010.4|105960.4|106010.4|105960.4|106003.5|105953.5|35
1724405080000|2024-08-23 09:24:40|106010.8|105960.8|105994.8|105944.8|106011.9|105961.9|105993|105943|25
1724405090000|2024-08-23 09:24:50|105995.1|105945.1|105995.6|105945.6|106004.4|105954.4|105993.1|105943.1|38
1724405100000|2024-08-23 09:25:00|105995.4|105945.4|105991.5|105941.5|105999.2|105949.2|105991.5|105941.5|41
1724405110000|2024-08-23 09:25:10|105991.2|105941.2|105990.6|105940.6|105995.3|105945.3|105989.3|105939.3|35
1724405120000|2024-08-23 09:25:20|105990.2|105940.2|105999.5|105949.5|106002.1|105952.1|105989.8|105939.8|27
1724405130000|2024-08-23 09:25:30|105999.4|105949.4|105998.5|105948.5|106001|105951|105996.9|105946.9|26
1724405140000|2024-08-23 09:25:40|105998.4|105948.4|105996.2|105946.2|105998.4|105948.4|105994.1|105944.1|25
1724405150000|2024-08-23 09:25:50|105996.1|105946.1|105984.9|105934.9|105996.9|105946.9|105984.9|105934.9|21
1724405160000|2024-08-23 09:26:00|105984.6|105934.6|105981.8|105931.8|105984.6|105934.6|105980.3|105930.3|25
1724405170000|2024-08-23 09:26:10|105982.1|105932.1|105981|105931|105982.8|105932.8|105981|105931|13
1724405180000|2024-08-23 09:26:20|105981.1|105931.1|105981|105931|105981.7|105931.7|105980.3|105930.3|19
1724405190000|2024-08-23 09:26:30|105980.7|105930.7|105986.6|105936.6|105990.3|105940.3|105980.7|105930.7|34
1724405200000|2024-08-23 09:26:40|105986.4|105936.4|105986.8|105936.8|105987.7|105937.7|105986.2|105936.2|21
1724405210000|2024-08-23 09:26:50|105986.7|105936.7|105990|105940|105990|105940|105986.3|105936.3|23
1724405220000|2024-08-23 09:27:00|105989.7|105939.7|105984.4|105934.4|105990.8|105940.8|105981.8|105931.8|17
1724405230000|2024-08-23 09:27:10|105984.6|105934.6|105984.8|105934.8|105985.2|105935.2|105983.9|105933.9|17
1724405240000|2024-08-23 09:27:20|105985.1|105935.1|105985.7|105935.7|105985.7|105935.7|105984.4|105934.4|18
1724405250000|2024-08-23 09:27:30|105986|105936|106007.2|105957.2|106010.9|105960.9|105986|105936|40
1724405260000|2024-08-23 09:27:40|106007|105957|106019.6|105969.6|106019.6|105969.6|106005.2|105955.2|27
1724405270000|2024-08-23 09:27:50|106019.3|105969.3|106020.5|105970.5|106021.4|105971.4|106019|105969|18
1724405280000|2024-08-23 09:28:00|106020.2|105970.2|106005.1|105955.1|106020.4|105970.4|106004|105954|38
1724405290000|2024-08-23 09:28:10|106005.2|105955.2|105996.8|105946.8|106007.4|105957.4|105996.8|105946.8|24
1724405300000|2024-08-23 09:28:20|105997.8|105947.8|105996.1|105946.1|106011.3|105961.3|105987.8|105937.8|39
1724405310000|2024-08-23 09:28:30|105996.5|105946.5|105997.3|105947.3|105997.6|105947.6|105996.5|105946.5|17
1724405320000|2024-08-23 09:28:40|105997.4|105947.4|105996.2|105946.2|105997.4|105947.4|105995|105945|16
1724405330000|2024-08-23 09:28:50|105996.5|105946.5|106002.4|105952.4|106004|105954|105996.5|105946.5|22
1724405340000|2024-08-23 09:29:00|106002.7|105952.7|106006.6|105956.6|106007.3|105957.3|106002.6|105952.6|18
1724405350000|2024-08-23 09:29:10|106006.7|105956.7|106009.1|105959.1|106011.7|105961.7|106006.3|105956.3|27
1724405360000|2024-08-23 09:29:20|106009.5|105959.5|106001.6|105951.6|106010.1|105960.1|106001.6|105951.6|32
1724405370000|2024-08-23 09:29:30|106001.2|105951.2|106002.4|105952.4|106002.4|105952.4|106001.2|105951.2|10
1724405380000|2024-08-23 09:29:40|106002.3|105952.3|106002.1|105952.1|106002.3|105952.3|106002|105952|10
1724405390000|2024-08-23 09:29:50|106002|105952|105995.2|105945.2|106002|105952|105991.5|105941.5|31
1724405400000|2024-08-23 09:30:00|105995.3|105945.3|106000|105950|106000.8|105950.8|105995.3|105945.3|20
1724405410000|2024-08-23 09:30:10|105999.8|105949.8|105993.6|105943.6|105999.8|105949.8|105993.6|105943.6|19
1724405420000|2024-08-23 09:30:20|105993.7|105943.7|106008.5|105958.5|106008.7|105958.7|105991.5|105941.5|21
1724405430000|2024-08-23 09:30:30|106008.7|105958.7|106020.1|105970.1|106020.6|105970.6|106008.6|105958.6|28
1724405440000|2024-08-23 09:30:40|106020.6|105970.6|106025.8|105975.8|106030.1|105980.1|106020.4|105970.4|25
1724405450000|2024-08-23 09:30:50|106025.4|105975.4|106020.2|105970.2|106025.4|105975.4|106017.4|105967.4|23
1724405460000|2024-08-23 09:31:00|106020.4|105970.4|106016.9|105966.9|106020.4|105970.4|106013.9|105963.9|20
1724405470000|2024-08-23 09:31:10|106017.1|105967.1|106015.9|105965.9|106021|105971|106012.8|105962.8|25
1724405480000|2024-08-23 09:31:20|106015.8|105965.8|106017.4|105967.4|106017.6|105967.6|106015.8|105965.8|23
1724405490000|2024-08-23 09:31:30|106017.3|105967.3|106012.9|105962.9|106017.4|105967.4|106012.6|105962.6|23
1724405500000|2024-08-23 09:31:40|106013|105963|106013.5|105963.5|106017.5|105967.5|106013|105963|27
1724405510000|2024-08-23 09:31:50|106013.1|105963.1|106011|105961|106014.8|105964.8|106010.7|105960.7|28
1724405520000|2024-08-23 09:32:00|106011.2|105961.2|106004.9|105954.9|106012.7|105962.7|106003.3|105953.3|28
1724405530000|2024-08-23 09:32:10|106005.1|105955.1|105999.5|105949.5|106005.4|105955.4|105998.2|105948.2|24
1724405540000|2024-08-23 09:32:20|105999.4|105949.4|105997.7|105947.7|105999.5|105949.5|105997.6|105947.6|29
1724405550000|2024-08-23 09:32:30|105997.6|105947.6|105996.7|105946.7|105997.6|105947.6|105994.4|105944.4|20
1724405560000|2024-08-23 09:32:40|105996.4|105946.4|105998|105948|105998.2|105948.2|105996.2|105946.2|18
1724405570000|2024-08-23 09:32:50|105998.1|105948.1|105998.8|105948.8|105998.8|105948.8|105998|105948|10
1724405580000|2024-08-23 09:33:00|105999.1|105949.1|106012.3|105962.3|106012.8|105962.8|105999|105949|29
1724405590000|2024-08-23 09:33:10|106012.4|105962.4|106020.8|105970.8|106020.8|105970.8|106012.4|105962.4|24
1724405600000|2024-08-23 09:33:20|106020.9|105970.9|106033.1|105983.1|106033.3|105983.3|106020.7|105970.7|36
1724405610000|2024-08-23 09:33:30|106032.9|105982.9|106026.3|105976.3|106034|105984|106025.8|105975.8|26
1724405620000|2024-08-23 09:33:40|106026|105976|106012.3|105962.3|106026|105976|106010.8|105960.8|28
1724405630000|2024-08-23 09:33:50|106012.5|105962.5|106010.1|105960.1|106014.1|105964.1|106010.1|105960.1|36
1724405640000|2024-08-23 09:34:00|106010.3|105960.3|106004.7|105954.7|106011.4|105961.4|106004.7|105954.7|30
1724405650000|2024-08-23 09:34:10|106004.4|105954.4|106004.3|105954.3|106007.8|105957.8|106001.8|105951.8|27
1724405660000|2024-08-23 09:34:20|106004.2|105954.2|106012.2|105962.2|106012.3|105962.3|106004.1|105954.1|25
1724405670000|2024-08-23 09:34:30|106012.4|105962.4|106017.9|105967.9|106017.9|105967.9|106012.3|105962.3|23
1724405680000|2024-08-23 09:34:40|106017.7|105967.7|106023.7|105973.7|106027.7|105977.7|106015.9|105965.9|27
1724405690000|2024-08-23 09:34:50|106023.5|105973.5|106021.7|105971.7|106024.7|105974.7|106021.5|105971.5|29
1724405700000|2024-08-23 09:35:00|106021.8|105971.8|106034.1|105984.1|106037.4|105987.4|106021.8|105971.8|32
1724405710000|2024-08-23 09:35:10|106034.4|105984.4|106011.3|105961.3|106036.8|105986.8|106010.7|105960.7|39
1724405720000|2024-08-23 09:35:20|106012|105962|105994.1|105944.1|106012|105962|105986.3|105936.3|35
1724405730000|2024-08-23 09:35:30|105994.2|105944.2|106001.3|105951.3|106004|105954|105993.6|105943.6|19
1724405740000|2024-08-23 09:35:40|106001|105951|106000|105950|106003.8|105953.8|106000|105950|22
1724405750000|2024-08-23 09:35:50|105999.8|105949.8|105989.7|105939.7|105999.9|105949.9|105983.4|105933.4|37
1724405760000|2024-08-23 09:36:00|105990|105940|105987.3|105937.3|105991.3|105941.3|105986.7|105936.7|26
1724405770000|2024-08-23 09:36:10|105987.5|105937.5|105987.5|105937.5|105987.9|105937.9|105987.4|105937.4|11
1724405780000|2024-08-23 09:36:20|105987.1|105937.1|105987.4|105937.4|105988|105938|105987.1|105937.1|11
1724405790000|2024-08-23 09:36:30|105987.6|105937.6|105986.9|105936.9|105990.4|105940.4|105986.9|105936.9|23
1724405800000|2024-08-23 09:36:40|105987|105937|105986.7|105936.7|105987.3|105937.3|105985.6|105935.6|20
1724405810000|2024-08-23 09:36:50|105986.2|105936.2|105992.6|105942.6|105994.4|105944.4|105986.2|105936.2|27
1724405820000|2024-08-23 09:37:00|105992.4|105942.4|106011.2|105961.2|106011.4|105961.4|105992.4|105942.4|30
1724405830000|2024-08-23 09:37:10|106011.5|105961.5|106010.8|105960.8|106013|105963|106010.8|105960.8|18
1724405840000|2024-08-23 09:37:20|106010.7|105960.7|106012.1|105962.1|106012.1|105962.1|106007.7|105957.7|20
1724405850000|2024-08-23 09:37:30|106012|105962|106002.3|105952.3|106012|105962|106000.8|105950.8|37
1724405860000|2024-08-23 09:37:40|106002.5|105952.5|106003.4|105953.4|106004.7|105954.7|106001.8|105951.8|30
1724405870000|2024-08-23 09:37:50|106003.3|105953.3|106003.2|105953.2|106004.4|105954.4|106002.4|105952.4|25
1724405880000|2024-08-23 09:38:00|106003.3|105953.3|106001.8|105951.8|106011|105961|106001.8|105951.8|41
1724405890000|2024-08-23 09:38:10|106001.7|105951.7|105997.1|105947.1|106002.8|105952.8|105993.5|105943.5|26
1724405900000|2024-08-23 09:38:20|105996.7|105946.7|105991|105941|105999.8|105949.8|105990.3|105940.3|22
1724405910000|2024-08-23 09:38:30|105991.3|105941.3|106009.4|105959.4|106011|105961|105991.3|105941.3|28
1724405920000|2024-08-23 09:38:40|106009.1|105959.1|106005.9|105955.9|106010.7|105960.7|106005.9|105955.9|24
1724405930000|2024-08-23 09:38:50|106006.1|105956.1|106007.4|105957.4|106007.5|105957.5|105998.7|105948.7|37
1724405940000|2024-08-23 09:39:00|106007.6|105957.6|106006|105956|106008.6|105958.6|106006|105956|22
1724405950000|2024-08-23 09:39:10|106006.1|105956.1|106029.4|105979.4|106033.8|105983.8|106005|105955|28
1724405960000|2024-08-23 09:39:20|106029.3|105979.3|106030.4|105980.4|106031.1|105981.1|106026.8|105976.8|23
1724405970000|2024-08-23 09:39:30|106030.1|105980.1|106027.4|105977.4|106030.1|105980.1|106026.8|105976.8|14
1724405980000|2024-08-23 09:39:40|106027.6|105977.6|106027.3|105977.3|106028.7|105978.7|106026.5|105976.5|28
1724405990000|2024-08-23 09:39:50|106027.1|105977.1|106023.3|105973.3|106029.7|105979.7|106020.2|105970.2|37
1724406000000|2024-08-23 09:40:00|106023.4|105973.4|106047.2|105997.2|106056.4|106006.4|106023.4|105973.4|32
1724406010000|2024-08-23 09:40:10|106047.1|105997.1|106047|105997|106048.2|105998.2|106046|105996|16
1724406020000|2024-08-23 09:40:20|106047.1|105997.1|106048.5|105998.5|106049.4|105999.4|106043.7|105993.7|30
1724406030000|2024-08-23 09:40:30|106048.7|105998.7|106062.8|106012.8|106063|106013|106047.9|105997.9|29
1724406040000|2024-08-23 09:40:40|106062.4|106012.4|106062.2|106012.2|106063.9|106013.9|106061.1|106011.1|27
1724406050000|2024-08-23 09:40:50|106061.5|106011.5|106062.8|106012.8|106066.8|106016.8|106061.3|106011.3|15
1724406060000|2024-08-23 09:41:00|106063|106013|106070.8|106020.8|106070.8|106020.8|106063|106013|22
1724406070000|2024-08-23 09:41:10|106070.2|106020.2|106064.1|106014.1|106070.2|106020.2|106062.6|106012.6|18
1724406080000|2024-08-23 09:41:20|106064.3|106014.3|106065.6|106015.6|106066.5|106016.5|106063.6|106013.6|27
1724406090000|2024-08-23 09:41:30|106065.9|106015.9|106057.5|106007.5|106066.4|106016.4|106055.7|106005.7|26
1724406100000|2024-08-23 09:41:40|106057.4|106007.4|106058.4|106008.4|106058.6|106008.6|106056.3|106006.3|28
1724406110000|2024-08-23 09:41:50|106058.5|106008.5|106063.1|106013.1|106064|106014|106058.5|106008.5|21
1724406120000|2024-08-23 09:42:00|106063.6|106013.6|106068.2|106018.2|106068.2|106018.2|106063.6|106013.6|18
1724406130000|2024-08-23 09:42:10|106068.5|106018.5|106068.6|106018.6|106069|106019|106067.5|106017.5|13
1724406140000|2024-08-23 09:42:20|106068|106018|106063.7|106013.7|106071.5|106021.5|106063.7|106013.7|29
1724406150000|2024-08-23 09:42:30|106063.3|106013.3|106066|106016|106068.5|106018.5|106062.8|106012.8|20
1724406160000|2024-08-23 09:42:40|106066.2|106016.2|106055.2|106005.2|106068.7|106018.7|106055.1|106005.1|25
1724406170000|2024-08-23 09:42:50|106054.3|106004.3|106052.9|106002.9|106054.3|106004.3|106048.1|105998.1|26
1724406180000|2024-08-23 09:43:00|106052.7|106002.7|106047.4|105997.4|106053|106003|106047.1|105997.1|34
1724406190000|2024-08-23 09:43:10|106047.5|105997.5|106046|105996|106047.7|105997.7|106045.9|105995.9|15
1724406200000|2024-08-23 09:43:20|106046.8|105996.8|106042.2|105992.2|106047|105997|106038.3|105988.3|35
1724406210000|2024-08-23 09:43:30|106042.1|105992.1|106041.7|105991.7|106042.1|105992.1|106040.6|105990.6|14
1724406220000|2024-08-23 09:43:40|106041.6|105991.6|106054.6|106004.6|106055.9|106005.9|106040.8|105990.8|18
1724406230000|2024-08-23 09:43:50|106054.7|106004.7|106054.9|106004.9|106056.1|106006.1|106054.6|106004.6|13
1724406240000|2024-08-23 09:44:00|106054.6|106004.6|106058.2|106008.2|106059.2|106009.2|106054.6|106004.6|23
1724406250000|2024-08-23 09:44:10|106058|106008|106045.7|105995.7|106061.9|106011.9|106043.3|105993.3|34
1724406260000|2024-08-23 09:44:20|106046.1|105996.1|106041.6|105991.6|106047|105997|106041.5|105991.5|29
1724406270000|2024-08-23 09:44:30|106041.3|105991.3|106036.9|105986.9|106041.3|105991.3|106036.8|105986.8|18
1724406280000|2024-08-23 09:44:40|106037.2|105987.2|106043|105993|106044.2|105994.2|106037.2|105987.2|23
1724406290000|2024-08-23 09:44:50|106043.1|105993.1|106050.9|106000.9|106050.9|106000.9|106041.7|105991.7|25
1724406300000|2024-08-23 09:45:00|106052.3|106002.3|106055.4|106005.4|106057|106007|106052.3|106002.3|33
1724406310000|2024-08-23 09:45:10|106055.6|106005.6|106054.3|106004.3|106057.1|106007.1|106054.3|106004.3|14
1724406320000|2024-08-23 09:45:20|106053.8|106003.8|106062.6|106012.6|106063.3|106013.3|106053.8|106003.8|31
1724406330000|2024-08-23 09:45:30|106062.7|106012.7|106061.6|106011.6|106069.4|106019.4|106061.3|106011.3|25
1724406340000|2024-08-23 09:45:40|106061.3|106011.3|106062.8|106012.8|106063.1|106013.1|106058.9|106008.9|22
1724406350000|2024-08-23 09:45:50|106062.7|106012.7|106063.5|106013.5|106068.6|106018.6|106062.7|106012.7|32
1724406360000|2024-08-23 09:46:00|106063.6|106013.6|106061.2|106011.2|106064.5|106014.5|106061|106011|19
1724406370000|2024-08-23 09:46:10|106061.4|106011.4|106066.7|106016.7|106067.1|106017.1|106061.4|106011.4|21
1724406380000|2024-08-23 09:46:20|106066.5|106016.5|106063.8|106013.8|106066.5|106016.5|106063|106013|24
1724406390000|2024-08-23 09:46:30|106064.2|106014.2|106064.7|106014.7|106064.8|106014.8|106063.2|106013.2|20
1724406400000|2024-08-23 09:46:40|106064.9|106014.9|106068.5|106018.5|106068.5|106018.5|106064.7|106014.7|20
1724406410000|2024-08-23 09:46:50|106069.5|106019.5|106053.6|106003.6|106070.7|106020.7|106053.6|106003.6|29
1724406420000|2024-08-23 09:47:00|106053.2|106003.2|106043.6|105993.6|106053.2|106003.2|106042.9|105992.9|18
1724406430000|2024-08-23 09:47:10|106043.7|105993.7|106043.2|105993.2|106043.7|105993.7|106042.2|105992.2|13
1724406440000|2024-08-23 09:47:20|106043.3|105993.3|106042.3|105992.3|106043.3|105993.3|106042.3|105992.3|10
1724406450000|2024-08-23 09:47:30|106042.4|105992.4|106043.2|105993.2|106043.4|105993.4|106040|105990|21
1724406460000|2024-08-23 09:47:40|106043.3|105993.3|106047.4|105997.4|106051.2|106001.2|106042|105992|28
1724406470000|2024-08-23 09:47:50|106047.7|105997.7|106052.4|106002.4|106054.8|106004.8|106047.7|105997.7|18
1724406480000|2024-08-23 09:48:00|106053.6|106003.6|106059.9|106009.9|106066.3|106016.3|106053.6|106003.6|29
1724406490000|2024-08-23 09:48:10|106059.8|106009.8|106063.6|106013.6|106063.7|106013.7|106059.8|106009.8|22
1724406500000|2024-08-23 09:48:20|106063.3|106013.3|106061.7|106011.7|106063.4|106013.4|106061.3|106011.3|25
1724406510000|2024-08-23 09:48:30|106061.9|106011.9|106062.3|106012.3|106062.4|106012.4|106061.9|106011.9|11
1724406520000|2024-08-23 09:48:40|106062.4|106012.4|106061.8|106011.8|106062.4|106012.4|106061.4|106011.4|14
1724406530000|2024-08-23 09:48:50|106062|106012|106058.6|106008.6|106062.1|106012.1|106058.2|106008.2|17
1724406540000|2024-08-23 09:49:00|106058.7|106008.7|106063.7|106013.7|106063.7|106013.7|106057.7|106007.7|24
1724406550000|2024-08-23 09:49:10|106064.2|106014.2|106066.7|106016.7|106066.7|106016.7|106064.1|106014.1|13
1724406560000|2024-08-23 09:49:20|106066|106016|106064.8|106014.8|106066.3|106016.3|106064.3|106014.3|8
1724406570000|2024-08-23 09:49:30|106065|106015|106073.9|106023.9|106073.9|106023.9|106065|106015|22
1724406580000|2024-08-23 09:49:40|106074.1|106024.1|106064.6|106014.6|106074.6|106024.6|106063|106013|31
1724406590000|2024-08-23 09:49:50|106064.9|106014.9|106066.9|106016.9|106067.3|106017.3|106064.9|106014.9|21
1724406600000|2024-08-23 09:50:00|106067.3|106017.3|106060.7|106010.7|106067.3|106017.3|106060.6|106010.6|28
1724406610000|2024-08-23 09:50:10|106060.6|106010.6|106055.2|106005.2|106060.6|106010.6|106049.3|105999.3|19
1724406620000|2024-08-23 09:50:20|106055.6|106005.6|106057.2|106007.2|106059|106009|106055.6|106005.6|23
1724406630000|2024-08-23 09:50:30|106057.3|106007.3|106059.6|106009.6|106062.3|106012.3|106053.7|106003.7|20
1724406640000|2024-08-23 09:50:40|106059.2|106009.2|106050.6|106000.6|106061|106011|106050.4|106000.4|31
1724406650000|2024-08-23 09:50:50|106050.2|106000.2|106050.5|106000.5|106050.5|106000.5|106050|106000|6
1724406660000|2024-08-23 09:51:00|106050.6|106000.6|106050.3|106000.3|106051|106001|106050.2|106000.2|12
1724406670000|2024-08-23 09:51:10|106048.3|105998.3|106042.2|105992.2|106048.4|105998.4|106041.9|105991.9|15
1724406680000|2024-08-23 09:51:20|106042.4|105992.4|106043.8|105993.8|106044.5|105994.5|106041.8|105991.8|10
1724406690000|2024-08-23 09:51:30|106044.4|105994.4|106055.1|106005.1|106055.1|106005.1|106043.5|105993.5|29
1724406700000|2024-08-23 09:51:40|106044.5|106019.5|106041.8|106016.8|106044.5|106019.5|106040.7|106015.7|23
1724406710000|2024-08-23 09:51:50|106041.7|106016.7|106042.3|106017.3|106043.2|106018.2|106039.9|106014.9|22
1724406720000|2024-08-23 09:52:00|106042.1|106017.1|106042|106017|106042.4|106017.4|106041.5|106016.5|13
1724406730000|2024-08-23 09:52:10|106042.3|106017.3|106044|106019|106044.1|106019.1|106042.1|106017.1|19
1724406740000|2024-08-23 09:52:20|106043.8|106018.8|106050.5|106025.5|106052.1|106027.1|106043.8|106018.8|25
1724406750000|2024-08-23 09:52:30|106050.2|106025.2|106028.3|106003.3|106050.3|106025.3|106028|106003|28
1724406760000|2024-08-23 09:52:40|106028.2|106003.2|106025|106000|106028.3|106003.3|106025|106000|25
1724406770000|2024-08-23 09:52:50|106025.8|106000.8|106039.2|106014.2|106043.1|106018.1|106025.8|106000.8|33
1724406780000|2024-08-23 09:53:00|106038.9|106013.9|106037.8|106012.8|106039.2|106014.2|106037.8|106012.8|14
1724406790000|2024-08-23 09:53:10|106038|106013|106028.4|106003.4|106038|106013|106028.4|106003.4|27
1724406800000|2024-08-23 09:53:20|106028.6|106003.6|106034.1|106009.1|106039.1|106014.1|106028.6|106003.6|26
1724406810000|2024-08-23 09:53:30|106034.4|106009.4|106049.4|105999.4|106049.4|106014.1|106034.4|105999.2|24
1724406820000|2024-08-23 09:53:40|106049.2|105999.2|106045.1|105995.1|106050.3|106000.3|106044.4|105994.4|24
1724406830000|2024-08-23 09:53:50|106045|105995|106038.1|105988.1|106046.4|105996.4|106038.1|105988.1|20
1724406840000|2024-08-23 09:54:00|106037.5|105987.5|106033.6|105983.6|106037.5|105987.5|106032.4|105982.4|24
1724406850000|2024-08-23 09:54:10|106033.9|105983.9|106032.2|105982.2|106041.3|105991.3|106031.1|105981.1|26
1724406860000|2024-08-23 09:54:20|106032.4|105982.4|106022.3|105972.3|106032.4|105982.4|106021.2|105971.2|34
1724406870000|2024-08-23 09:54:30|106023.3|105973.3|106026.1|105976.1|106026.3|105976.3|106021.9|105971.9|23
1724406880000|2024-08-23 09:54:40|106026|105976|106024.7|105974.7|106026|105976|106020.4|105970.4|25
1724406890000|2024-08-23 09:54:50|106024.8|105974.8|106020.7|105970.7|106025.2|105975.2|106019.8|105969.8|21
1724406900000|2024-08-23 09:55:00|106020.6|105970.6|106028.5|105978.5|106029|105979|106020.6|105970.6|32
1724406910000|2024-08-23 09:55:10|106028.9|105978.9|106030|105980|106032.2|105982.2|106028.9|105978.9|22
1724406920000|2024-08-23 09:55:20|106029.8|105979.8|106022|105972|106030.8|105980.8|106021.3|105971.3|23
1724406930000|2024-08-23 09:55:30|106031.1|105981.1|106037.9|105987.9|106043.8|105993.8|106031.1|105981.1|45
1724406940000|2024-08-23 09:55:40|106038|105988|106037.7|105987.7|106038.6|105988.6|106030.5|105980.5|41
1724406950000|2024-08-23 09:55:50|106036.5|105986.5|106060.3|106010.3|106063.2|106013.2|106022.6|105981.6|33
1724406960000|2024-08-23 09:56:00|106061.8|106011.8|106064.8|106014.8|106067.1|106017.1|106061.4|106011.4|30
1724406970000|2024-08-23 09:56:10|106064.4|106014.4|106067.5|106017.5|106067.8|106017.8|106041.5|106004.6|44
1724406980000|2024-08-23 09:56:20|106067.8|106017.8|106039.1|106014.1|106067.8|106017.8|106039.1|106004.6|12
1724406990000|2024-08-23 09:56:30|106038.8|106013.8|106037.4|106012.4|106042|106017|106036.1|106011.1|13
1724407000000|2024-08-23 09:56:40|106038.4|106013.4|106035.3|106010.3|106038.5|106013.5|106035.3|106010.3|15
1724407010000|2024-08-23 09:56:50|106035.6|106010.6|106029.6|106004.6|106035.6|106010.6|106029.5|106004.5|26
1724407020000|2024-08-23 09:57:00|106028.2|106003.2|106017.4|105992.4|106028.2|106003.2|106014.9|105989.9|13
1724407030000|2024-08-23 09:57:10|106017.6|105992.6|106011.9|105986.9|106018.3|105993.3|106011.9|105986.9|26
1724407040000|2024-08-23 09:57:20|106011.7|105986.7|106004.3|105979.3|106011.8|105986.8|106003|105978|22
1724407050000|2024-08-23 09:57:30|106004.5|105979.5|105998.8|105973.8|106010.6|105985.6|105998.7|105973.7|22
1724407060000|2024-08-23 09:57:40|105998.2|105973.2|106002.9|105952.9|106002.9|105973.4|105987.3|105946.3|29
1724407070000|2024-08-23 09:57:50|106003.3|105953.3|105995.2|105945.2|106007.6|105959.3|105982.8|105944.8|32
1724407080000|2024-08-23 09:58:00|105995.1|105945.1|105974.1|105949.1|105995.1|105956.1|105971.1|105933.1|43
1724407090000|2024-08-23 09:58:10|105974.3|105949.3|105997.8|105947.8|105998.4|105957.9|105970.8|105945.4|29
1724407100000|2024-08-23 09:58:20|105997.9|105947.9|106009.1|105959.1|106009.3|105959.3|105993.4|105943.4|48
1724407110000|2024-08-23 09:58:30|106009.3|105959.3|106031.2|105981.2|106033|105993.9|106007.4|105957.4|54
1724407120000|2024-08-23 09:58:40|106031.3|105981.3|106026.4|105976.4|106032|105982|106013.7|105963.7|41
1724407130000|2024-08-23 09:58:50|106026.3|105976.3|106016.5|105966.5|106026.3|105976.3|106015.7|105965.7|38
1724407140000|2024-08-23 09:59:00|106016.9|105966.9|105996.1|105971.1|106019.6|105978.9|105995.2|105966.9|19
1724407150000|2024-08-23 09:59:10|105996.4|105971.4|106007.5|105982.5|106007.8|105982.8|105994.8|105969.8|31
1724407160000|2024-08-23 09:59:20|106007.2|105982.2|106002.4|105952.4|106007.2|105982.2|105989.3|105952.1|35
1724407170000|2024-08-23 09:59:30|106002.3|105952.3|105992.9|105967.9|106002.4|105971.4|105986.5|105947.8|32
1724407180000|2024-08-23 09:59:40|105993.4|105968.4|105989.7|105964.7|105998|105973|105989.4|105964.4|23
1724407190000|2024-08-23 09:59:50|105990.2|105965.2|106002.7|105977.7|106002.7|105977.7|105990.2|105965.2|26
1724407200000|2024-08-23 10:00:00|106002.6|105977.6|106011.1|105986.1|106023.3|105987|106002.6|105969.4|35
1724407210000|2024-08-23 10:00:10|106011.2|105986.2|106007.6|105982.6|106012.5|105987.5|106007|105982|22
1724407220000|2024-08-23 10:00:20|106008.1|105983.1|106005.4|105955.4|106011.5|105986.5|105996|105955|54
1724407230000|2024-08-23 10:00:30|106006.1|105956.1|106009.6|105959.6|106011.8|105961.8|106006.1|105956.1|29
1724407240000|2024-08-23 10:00:40|106009.7|105959.7|106004.2|105954.2|106012.7|105962.7|106002.9|105952.9|39
1724407250000|2024-08-23 10:00:50|106004.3|105954.3|106002.8|105952.8|106004.7|105954.7|106002.8|105952.8|25
1724407260000|2024-08-23 10:01:00|106002.6|105952.6|105989.3|105964.3|106002.6|105968.4|105988.7|105952.6|36
1724407270000|2024-08-23 10:01:10|105990.6|105965.6|106024.9|105974.9|106036.9|105986.9|105990.2|105960.4|49
1724407280000|2024-08-23 10:01:20|106025|105975|106007.2|105982.2|106025|105984.9|106004.7|105970.2|34
1724407290000|2024-08-23 10:01:30|106006.7|105981.7|106017.2|105967.2|106020.3|105984.2|106004.9|105966|45
1724407300000|2024-08-23 10:01:40|106016.5|105966.5|106022.7|105972.7|106023.9|105973.9|106014|105964|27
1724407310000|2024-08-23 10:01:50|106021.9|105971.9|106026.7|106001.7|106040.4|106001.7|106021.5|105971.5|22
1724407320000|2024-08-23 10:02:00|106032.3|105982.3|106023|105973|106032.3|105982.3|106020.7|105970.7|31
1724407330000|2024-08-23 10:02:10|106021.1|105971.1|106025.5|105975.5|106025.5|105975.5|106021.1|105971.1|27
1724407340000|2024-08-23 10:02:20|106022.5|105972.5|106008.7|105983.7|106022.5|105984.3|106007|105971.7|13
1724407350000|2024-08-23 10:02:30|106008.3|105983.3|106015.4|105965.4|106015.4|105984.8|105996.4|105959.3|34
1724407360000|2024-08-23 10:02:40|106015.5|105965.5|106010.5|105960.5|106015.7|105965.7|106010.5|105960.5|52
1724407370000|2024-08-23 10:02:50|106010.3|105960.3|106009|105959|106012.9|105962.9|106005.6|105955.6|38
1724407380000|2024-08-23 10:03:00|106008.7|105958.7|106046.6|105996.6|106046.6|105996.6|106007.9|105957.9|48
1724407390000|2024-08-23 10:03:10|106047.3|105997.3|106045.8|105995.8|106050.1|106000.1|106045.5|105995.5|15
1724407400000|2024-08-23 10:03:20|106047|105997|106049.8|105999.8|106049.9|105999.9|106045.4|105995.4|28
1724407410000|2024-08-23 10:03:30|106051.7|106001.7|106054.1|106004.1|106054.2|106004.2|106049.7|105999.7|31
1724407420000|2024-08-23 10:03:40|106054|106004|106057.3|106007.3|106061.8|106011.8|106054|106004|33
1724407430000|2024-08-23 10:03:50|106057.4|106007.4|106055.1|106005.1|106057.4|106007.4|106051.7|106001.7|21
1724407440000|2024-08-23 10:04:00|106055.3|106005.3|106051.5|106001.5|106055.3|106005.3|106044.1|105994.1|44
1724407450000|2024-08-23 10:04:10|106050.2|106000.2|106053.1|106003.1|106053.1|106003.1|106049.7|105999.7|23
1724407460000|2024-08-23 10:04:20|106053.3|106003.3|106052.8|106002.8|106054.7|106004.7|106051.3|106001.3|31
1724407470000|2024-08-23 10:04:30|106052.9|106002.9|106051.9|106001.9|106052.9|106002.9|106049.3|105999.3|27
1724407480000|2024-08-23 10:04:40|106051.8|106001.8|106056.8|106006.8|106056.8|106006.8|106051.8|106001.8|14
1724407490000|2024-08-23 10:04:50|106056.7|106006.7|106068.1|106018.1|106069.5|106019.5|106055.8|106005.8|34
1724407500000|2024-08-23 10:05:00|106067.7|106017.7|106063.7|106013.7|106075|106025|106063.4|106013.4|31
1724407510000|2024-08-23 10:05:10|106063.5|106013.5|106031.9|105981.9|106063.5|106013.5|106031.8|105981.8|55
1724407520000|2024-08-23 10:05:20|106032|105982|106029.8|105979.8|106033.4|105983.4|106028.1|105978.1|23
1724407530000|2024-08-23 10:05:30|106029.6|105979.6|106034.1|105984.1|106034.1|105984.1|106028|105978|35
1724407540000|2024-08-23 10:05:40|106034.5|105984.5|106036.4|105986.4|106037|105987|106034|105984|24
1724407550000|2024-08-23 10:05:50|106036.5|105986.5|106041.3|105991.3|106041.5|105991.5|106036.1|105986.1|22
1724407560000|2024-08-23 10:06:00|106041.4|105991.4|106037.9|105987.9|106041.5|105991.5|106037.9|105987.9|22
1724407570000|2024-08-23 10:06:10|106037.6|105987.6|106035.3|105985.3|106037.6|105987.6|106034.8|105984.8|27
1724407580000|2024-08-23 10:06:20|106034.8|105984.8|106051.9|106001.9|106051.9|106001.9|106032.7|105982.7|40
1724407590000|2024-08-23 10:06:30|106052|106002|106052.3|106002.3|106052.7|106002.7|106051.4|106001.4|25
1724407600000|2024-08-23 10:06:40|106052.4|106002.4|106049.7|105999.7|106052.4|106002.4|106047.5|105997.5|40
1724407610000|2024-08-23 10:06:50|106049.6|105999.6|106046.9|105996.9|106049.6|105999.6|106041.2|105991.2|37
1724407620000|2024-08-23 10:07:00|106047|105997|106045.7|105995.7|106048.3|105998.3|106045.3|105995.3|20
1724407630000|2024-08-23 10:07:10|106046|105996|106045.3|105995.3|106046.2|105996.2|106045.2|105995.2|11
1724407640000|2024-08-23 10:07:20|106045|105995|106011|105961|106045.1|105995.1|106005.7|105955.7|39
1724407650000|2024-08-23 10:07:30|106010.9|105960.9|105994.6|105944.6|106010.9|105960.9|105991.6|105941.6|34
1724407660000|2024-08-23 10:07:40|105993.9|105943.9|105985.4|105935.4|105993.9|105943.9|105985.4|105935.4|33
1724407670000|2024-08-23 10:07:50|105985.6|105935.6|105987.3|105937.3|105989.6|105939.6|105985.6|105935.6|24
1724407680000|2024-08-23 10:08:00|105986.8|105936.8|105983.6|105933.6|105986.8|105936.8|105983.1|105933.1|12
1724407690000|2024-08-23 10:08:10|105983.4|105933.4|105984.1|105934.1|105984.1|105934.1|105982.8|105932.8|11
1724407700000|2024-08-23 10:08:20|105983.9|105933.9|105982.7|105932.7|105984|105934|105980.9|105930.9|27
1724407710000|2024-08-23 10:08:30|105983.2|105933.2|105997.2|105947.2|105997.9|105947.9|105983.2|105933.2|22
1724407720000|2024-08-23 10:08:40|105997.3|105947.3|106010.1|105960.1|106010.8|105960.8|105997.3|105947.3|24
1724407730000|2024-08-23 10:08:50|106010.2|105960.2|106012.9|105962.9|106018|105968|106008.1|105958.1|21
1724407740000|2024-08-23 10:09:00|106009.4|105959.4|106004|105954|106009.4|105959.4|106003.9|105953.9|26
1724407750000|2024-08-23 10:09:10|106004.2|105954.2|106006.4|105956.4|106006.4|105956.4|106001.8|105951.8|19
1724407760000|2024-08-23 10:09:20|106006.5|105956.5|105999.1|105949.1|106007|105957|105994.9|105944.9|22
1724407770000|2024-08-23 10:09:30|105999.2|105949.2|105999.5|105949.5|106002|105952|105988.6|105938.6|32
1724407780000|2024-08-23 10:09:40|105999.7|105949.7|106011.5|105961.5|106011.6|105961.6|105999.1|105949.1|18
1724407790000|2024-08-23 10:09:50|106011.2|105961.2|106011|105961|106012.3|105962.3|106011|105961|23
1724407800000|2024-08-23 10:10:00|106010.8|105960.8|106010|105960|106010.8|105960.8|106001.3|105951.3|33
1724407810000|2024-08-23 10:10:10|106009.9|105959.9|105993.8|105943.8|106010|105960|105993.2|105943.2|27
1724407820000|2024-08-23 10:10:20|105993.6|105943.6|105992.8|105942.8|105993.6|105943.6|105990.7|105940.7|15
1724407830000|2024-08-23 10:10:30|105991.6|105941.6|105982.7|105932.7|105991.6|105941.6|105982.6|105932.6|21
1724407840000|2024-08-23 10:10:40|105983.1|105933.1|105988.4|105938.4|105992.3|105942.3|105983.1|105933.1|36
1724407850000|2024-08-23 10:10:50|105988.6|105938.6|105999.8|105949.8|105999.8|105949.8|105988.6|105938.6|32
1724407860000|2024-08-23 10:11:00|106000.8|105950.8|106002|105952|106003.5|105953.5|106000.8|105950.8|25
1724407870000|2024-08-23 10:11:10|106001.8|105951.8|106011.7|105961.7|106012.7|105962.7|106001.8|105951.8|21
1724407880000|2024-08-23 10:11:20|106010.9|105960.9|106014.2|105964.2|106014.3|105964.3|106010.8|105960.8|21
1724407890000|2024-08-23 10:11:30|106014.3|105964.3|106031|105981|106032.4|105982.4|106014.3|105964.3|32
1724407900000|2024-08-23 10:11:40|106030.2|105980.2|106029.5|105979.5|106035.4|105985.4|106028.7|105978.7|29
1724407910000|2024-08-23 10:11:50|106029.3|105979.3|106029.9|105979.9|106036.7|105986.7|106029.3|105979.3|30
1724407920000|2024-08-23 10:12:00|106030|105980|106020.5|105970.5|106030.8|105980.8|106017.3|105967.3|40
1724407930000|2024-08-23 10:12:10|106020.8|105970.8|106024.5|105974.5|106024.5|105974.5|106020.4|105970.4|13
1724407940000|2024-08-23 10:12:20|106024.7|105974.7|106024.5|105974.5|106024.8|105974.8|106021.6|105971.6|21
1724407950000|2024-08-23 10:12:30|106025.6|105975.6|106026.7|105976.7|106027.7|105977.7|106025.5|105975.5|23
1724407960000|2024-08-23 10:12:40|106026.6|105976.6|106028.9|105978.9|106029.8|105979.8|106025.9|105975.9|26
1724407970000|2024-08-23 10:12:50|106028.8|105978.8|106028.2|105978.2|106029.2|105979.2|106026.1|105976.1|25
1724407980000|2024-08-23 10:13:00|106028.1|105978.1|106034.1|105984.1|106034.1|105984.1|106028.1|105978.1|23
1724407990000|2024-08-23 10:13:10|106032|105982|106038.2|105988.2|106038.5|105988.5|106032|105982|17
1724408000000|2024-08-23 10:13:20|106037.7|105987.7|106034|105984|106038|105988|106034|105984|15
1724408010000|2024-08-23 10:13:30|106033.8|105983.8|106035.3|105985.3|106035.7|105985.7|106033.6|105983.6|19
1724408020000|2024-08-23 10:13:40|106035.6|105985.6|106033.7|105983.7|106037.3|105987.3|106033.3|105983.3|27
1724408030000|2024-08-23 10:13:50|106033.9|105983.9|106037.3|105987.3|106038.4|105988.4|106033.9|105983.9|13
1724408040000|2024-08-23 10:14:00|106037.5|105987.5|106032.2|105982.2|106037.5|105987.5|106032|105982|11
1724408050000|2024-08-23 10:14:10|106031.7|105981.7|106022.9|105972.9|106034.5|105984.5|106021.9|105971.9|36
1724408060000|2024-08-23 10:14:20|106023|105973|106022.7|105972.7|106023.9|105973.9|106022.7|105972.7|15
1724408070000|2024-08-23 10:14:30|106022.5|105972.5|106034.4|105984.4|106034.4|105984.4|106021.4|105971.4|16
1724408080000|2024-08-23 10:14:40|106035|105985|106033.4|105983.4|106035.7|105985.7|106033.4|105983.4|18
1724408090000|2024-08-23 10:14:50|106033.5|105983.5|106035.4|105985.4|106035.4|105985.4|106032.9|105982.9|22
1724408100000|2024-08-23 10:15:00|106035.3|105985.3|106057.4|106007.4|106057.4|106007.4|106035.2|105985.2|25
1724408110000|2024-08-23 10:15:10|106057.2|106007.2|106051.1|106001.1|106057.6|106007.6|106051|106001|15
1724408120000|2024-08-23 10:15:20|106051.5|106001.5|106051.4|106001.4|106051.8|106001.8|106051.4|106001.4|9
1724408130000|2024-08-23 10:15:30|106051.1|106001.1|106051|106001|106051.2|106001.2|106051|106001|6
1724408140000|2024-08-23 10:15:40|106050.7|106000.7|106050.9|106000.9|106051|106001|106050.1|106000.1|13
1724408150000|2024-08-23 10:15:50|106051|106001|106055.6|106005.6|106055.6|106005.6|106051|106001|11
1724408160000|2024-08-23 10:16:00|106055.8|106005.8|106046.6|105996.6|106059.2|106009.2|106046.6|105996.6|32
1724408170000|2024-08-23 10:16:10|106047.9|105997.9|106047.8|105997.8|106048.3|105998.3|106047.7|105997.7|7
1724408180000|2024-08-23 10:16:20|106047.6|105997.6|106042|105992|106047.6|105997.6|106041.9|105991.9|24
1724408190000|2024-08-23 10:16:30|106041.7|105991.7|106042.1|105992.1|106042.8|105992.8|106040.8|105990.8|19
1724408200000|2024-08-23 10:16:40|106042.2|105992.2|106042|105992|106043|105993|106040.6|105990.6|18
1724408210000|2024-08-23 10:16:50|106042.2|105992.2|106043.7|105993.7|106043.7|105993.7|106041.3|105991.3|15
1724408220000|2024-08-23 10:17:00|106043.1|105993.1|106049|105999|106050.6|106000.6|106043.1|105993.1|22
1724408230000|2024-08-23 10:17:10|106040.8|105990.8|106041.7|105991.7|106043.5|105993.5|106038.4|105988.4|22
1724408240000|2024-08-23 10:17:20|106042.4|105992.4|106041.1|105991.1|106042.4|105992.4|106040.8|105990.8|16
1724408250000|2024-08-23 10:17:30|106040.7|105990.7|106036.6|105986.6|106040.7|105990.7|106036.6|105986.6|24
1724408260000|2024-08-23 10:17:40|106036.4|105986.4|106039.6|105989.6|106039.8|105989.8|106033.9|105983.9|19
1724408270000|2024-08-23 10:17:50|106039.8|105989.8|106041.1|105991.1|106041.2|105991.2|106039.8|105989.8|14
1724408280000|2024-08-23 10:18:00|106040.9|105990.9|106045.6|105995.6|106046.8|105996.8|106040.9|105990.9|22
1724408290000|2024-08-23 10:18:10|106045.3|105995.3|106045.5|105995.5|106046.3|105996.3|106044.7|105994.7|44
1724408300000|2024-08-23 10:18:20|106045.7|105995.7|106051.9|106001.9|106053|106003|106045.7|105995.7|25
1724408310000|2024-08-23 10:18:30|106052.1|106002.1|106062.9|106012.9|106062.9|106012.9|106052|106002|14
1724408320000|2024-08-23 10:18:40|106063.1|106013.1|106063.1|106013.1|106063.4|106013.4|106061|106011|16
1724408330000|2024-08-23 10:18:50|106062.8|106012.8|106064.4|106014.4|106065|106015|106062.3|106012.3|21
1724408340000|2024-08-23 10:19:00|106065.2|106015.2|106065.9|106015.9|106066.5|106016.5|106063.6|106013.6|22
1724408350000|2024-08-23 10:19:10|106065.5|106015.5|106059.9|106009.9|106065.5|106015.5|106057.8|106007.8|19
1724408360000|2024-08-23 10:19:20|106060|106010|106063.1|106013.1|106063.4|106013.4|106059.6|106009.6|32
1724408370000|2024-08-23 10:19:30|106063.4|106013.4|106062.6|106012.6|106063.5|106013.5|106060.3|106010.3|14
1724408380000|2024-08-23 10:19:40|106062.3|106012.3|106059.3|106009.3|106062.3|106012.3|106057.5|106007.5|9
1724408390000|2024-08-23 10:19:50|106058.9|106008.9|106058.7|106008.7|106062.7|106012.7|106058.4|106008.4|18
1724408400000|2024-08-23 10:20:00|106058.6|106008.6|106058.9|106008.9|106063.6|106013.6|106058.6|106008.6|27
1724408410000|2024-08-23 10:20:10|106059.3|106009.3|106057.1|106007.1|106059.3|106009.3|106055.6|106005.6|20
1724408420000|2024-08-23 10:20:20|106057.2|106007.2|106057.4|106007.4|106057.6|106007.6|106056.9|106006.9|13
1724408430000|2024-08-23 10:20:30|106061.1|106011.1|106069.9|106019.9|106071.9|106021.9|106061.1|106011.1|23
1724408440000|2024-08-23 10:20:40|106070|106020|106072.6|106022.6|106074.1|106024.1|106070|106020|18
1724408450000|2024-08-23 10:20:50|106072.7|106022.7|106076.3|106026.3|106090.1|106040.1|106072.7|106022.7|34
1724408460000|2024-08-23 10:21:00|106076.5|106026.5|106067.6|106017.6|106076.9|106026.9|106066.6|106016.6|29
1724408470000|2024-08-23 10:21:10|106067.8|106017.8|106067.8|106017.8|106067.8|106017.8|106066.5|106016.5|19
1724408480000|2024-08-23 10:21:20|106068|106018|106068.2|106018.2|106069.2|106019.2|106067.5|106017.5|16
1724408490000|2024-08-23 10:21:30|106068.1|106018.1|106068.9|106018.9|106071.9|106021.9|106067.8|106017.8|14
1724408500000|2024-08-23 10:21:40|106069.2|106019.2|106069.7|106019.7|106069.7|106019.7|106068.7|106018.7|8
1724408510000|2024-08-23 10:21:50|106069.9|106019.9|106074.5|106024.5|106075.8|106025.8|106069.9|106019.9|21
1724408520000|2024-08-23 10:22:00|106074|106024|106089.8|106039.8|106092.8|106042.8|106073.5|106023.5|34
1724408530000|2024-08-23 10:22:10|106090.1|106040.1|106087.4|106037.4|106090.1|106040.1|106086|106036|22
1724408540000|2024-08-23 10:22:20|106087.5|106037.5|106081.7|106031.7|106087.8|106037.8|106080.2|106030.2|19
1724408550000|2024-08-23 10:22:30|106081.9|106031.9|106082.9|106032.9|106082.9|106032.9|106080.9|106030.9|18
1724408560000|2024-08-23 10:22:40|106082.4|106032.4|106083.3|106033.3|106083.8|106033.8|106082.4|106032.4|15
1724408570000|2024-08-23 10:22:50|106083.4|106033.4|106082.8|106032.8|106083.4|106033.4|106082.1|106032.1|12
1724408580000|2024-08-23 10:23:00|106082.6|106032.6|106082.4|106032.4|106083.2|106033.2|106081.8|106031.8|15
1724408590000|2024-08-23 10:23:10|106081.9|106031.9|106083.1|106033.1|106083.5|106033.5|106080.4|106030.4|27
1724408600000|2024-08-23 10:23:20|106082.8|106032.8|106082.6|106032.6|106085.3|106035.3|106077.6|106027.6|38
1724408610000|2024-08-23 10:23:30|106083.7|106033.7|106079.3|106029.3|106084|106034|106078.6|106028.6|22
1724408620000|2024-08-23 10:23:40|106079.2|106029.2|106078|106028|106081|106031|106078|106028|17
1724408630000|2024-08-23 10:23:50|106078.5|106028.5|106075.8|106025.8|106079.9|106029.9|106075.8|106025.8|20
1724408640000|2024-08-23 10:24:00|106075.7|106025.7|106080.4|106030.4|106081.5|106031.5|106075.7|106025.7|24
1724408650000|2024-08-23 10:24:10|106080.3|106030.3|106079.9|106029.9|106080.3|106030.3|106078.7|106028.7|17
1724408660000|2024-08-23 10:24:20|106080.1|106030.1|106084.4|106034.4|106084.4|106034.4|106080.1|106030.1|23
1724408670000|2024-08-23 10:24:30|106084.5|106034.5|106073.9|106023.9|106088|106038|106073.9|106023.9|19
1724408680000|2024-08-23 10:24:40|106074.1|106024.1|106071.9|106021.9|106074.1|106024.1|106071.9|106021.9|10
1724408690000|2024-08-23 10:24:50|106072.3|106022.3|106073.3|106023.3|106074.2|106024.2|106071.9|106021.9|15
1724408700000|2024-08-23 10:25:00|106073.1|106023.1|106073.6|106023.6|106076|106026|106071.7|106021.7|33
1724408710000|2024-08-23 10:25:10|106073.7|106023.7|106077.5|106027.5|106077.5|106027.5|106071.4|106021.4|21
1724408720000|2024-08-23 10:25:20|106077.4|106027.4|106074.3|106024.3|106077.8|106027.8|106074.3|106024.3|14
1724408730000|2024-08-23 10:25:30|106074.4|106024.4|106074.2|106024.2|106074.4|106024.4|106074.1|106024.1|5
1724408740000|2024-08-23 10:25:40|106074.4|106024.4|106076.5|106026.5|106076.9|106026.9|106073.7|106023.7|20
1724408750000|2024-08-23 10:25:50|106076.1|106026.1|106071.6|106021.6|106076.2|106026.2|106071.2|106021.2|12
1724408760000|2024-08-23 10:26:00|106070|106020|106069|106019|106070.9|106020.9|106068|106018|17
1724408770000|2024-08-23 10:26:10|106068.9|106018.9|106069.2|106019.2|106069.2|106019.2|106068.7|106018.7|11
1724408780000|2024-08-23 10:26:20|106069.3|106019.3|106070.9|106020.9|106070.9|106020.9|106068.6|106018.6|13
1724408790000|2024-08-23 10:26:30|106071|106021|106072.7|106022.7|106076.5|106026.5|106070.9|106020.9|32
1724408800000|2024-08-23 10:26:40|106072.4|106022.4|106075.4|106025.4|106075.6|106025.6|106070.9|106020.9|33
1724408810000|2024-08-23 10:26:50|106075.5|106025.5|106073.8|106023.8|106075.9|106025.9|106073.3|106023.3|17
1724408820000|2024-08-23 10:27:00|106074|106024|106081.8|106031.8|106085.6|106035.6|106074|106024|30
1724408830000|2024-08-23 10:27:10|106082.6|106032.6|106089|106039|106092|106042|106081|106031|34
1724408840000|2024-08-23 10:27:20|106087.2|106037.2|106086.4|106036.4|106088.1|106038.1|106086.4|106036.4|11
1724408850000|2024-08-23 10:27:30|106085.9|106035.9|106086.3|106036.3|106086.3|106036.3|106085.6|106035.6|4
1724408860000|2024-08-23 10:27:40|106086.4|106036.4|106092.3|106042.3|106092.3|106042.3|106084.4|106034.4|27
1724408870000|2024-08-23 10:27:50|106092.2|106042.2|106093.1|106043.1|106093.1|106043.1|106091.4|106041.4|12
1724408880000|2024-08-23 10:28:00|106093.2|106043.2|106092.4|106042.4|106093.2|106043.2|106091.9|106041.9|17
1724408890000|2024-08-23 10:28:10|106092.6|106042.6|106102.7|106052.7|106102.9|106052.9|106092.5|106042.5|22
1724408900000|2024-08-23 10:28:20|106103.1|106053.1|106101.6|106051.6|106110.7|106060.7|106101.6|106051.6|28
1724408910000|2024-08-23 10:28:30|106101.4|106051.4|106098.2|106048.2|106101.5|106051.5|106097.1|106047.1|17
1724408920000|2024-08-23 10:28:40|106098|106048|106097.7|106047.7|106101.2|106051.2|106097.4|106047.4|18
1724408930000|2024-08-23 10:28:50|106097.8|106047.8|106099.9|106049.9|106102.5|106052.5|106097.8|106047.8|17
1724408940000|2024-08-23 10:29:00|106099.8|106049.8|106102|106052|106102|106052|106097.6|106047.6|18
1724408950000|2024-08-23 10:29:10|106101.6|106051.6|106102.8|106052.8|106102.8|106052.8|106101.6|106051.6|19
1724408960000|2024-08-23 10:29:20|106103|106053|106103.1|106053.1|106103.6|106053.6|106102.9|106052.9|13
1724408970000|2024-08-23 10:29:30|106102.8|106052.8|106102.5|106052.5|106104.7|106054.7|106102.5|106052.5|11
1724408980000|2024-08-23 10:29:40|106102.3|106052.3|106103|106053|106103.1|106053.1|106102.1|106052.1|17
1724408990000|2024-08-23 10:29:50|106102.9|106052.9|106099.7|106049.7|106103.9|106053.9|106098.3|106048.3|22
1724409000000|2024-08-23 10:30:00|106099.9|106049.9|106078.8|106028.8|106102.4|106052.4|106068.1|106018.1|45
1724409010000|2024-08-23 10:30:10|106078.9|106028.9|106080.8|106030.8|106082.2|106032.2|106078.9|106028.9|27
1724409020000|2024-08-23 10:30:20|106080.7|106030.7|106080.7|106030.7|106081.5|106031.5|106080.7|106030.7|13
1724409030000|2024-08-23 10:30:30|106080.6|106030.6|106079.4|106029.4|106080.6|106030.6|106078.6|106028.6|16
1724409040000|2024-08-23 10:30:40|106079.5|106029.5|106079.2|106029.2|106081.3|106031.3|106079.2|106029.2|11
1724409050000|2024-08-23 10:30:50|106078.9|106028.9|106066.4|106041.4|106082.7|106042.8|106066.1|106028.9|19
1724409060000|2024-08-23 10:31:00|106079.3|106029.3|106074.1|106024.1|106079.7|106029.7|106073.9|106023.9|15
1724409070000|2024-08-23 10:31:10|106073.6|106023.6|106045.2|105995.2|106073.6|106023.6|106045|105995|43
1724409080000|2024-08-23 10:31:20|106045|105995|106045.3|105995.3|106047.1|105997.1|106044.8|105994.8|19
1724409090000|2024-08-23 10:31:30|106045.7|105995.7|106055.2|106005.2|106058.5|106008.5|106041.6|105991.6|35
1724409100000|2024-08-23 10:31:40|106055.1|106005.1|106059.2|106009.2|106059.4|106009.4|106054.9|106004.9|13
1724409110000|2024-08-23 10:31:50|106060.1|106010.1|106067.4|106017.4|106076.2|106026.2|106060.1|106010.1|23
1724409120000|2024-08-23 10:32:00|106067|106017|106080.2|106030.2|106080.8|106030.8|106067|106017|60
1724409130000|2024-08-23 10:32:10|106079.7|106029.7|106078.2|106028.2|106079.7|106042.2|106064.2|106028.2|20
1724409140000|2024-08-23 10:32:20|106078.6|106028.6|106078.8|106028.8|106079.3|106029.3|106078.3|106028.3|10
1724409150000|2024-08-23 10:32:30|106078.9|106028.9|106079.2|106029.2|106079.4|106029.4|106078.9|106028.9|6
1724409160000|2024-08-23 10:32:40|106079.4|106029.4|106077.1|106027.1|106079.5|106029.5|106076.9|106026.9|16
1724409170000|2024-08-23 10:32:50|106076.8|106026.8|106073.6|106023.6|106076.9|106026.9|106072.9|106022.9|21
1724409180000|2024-08-23 10:33:00|106073.2|106023.2|106076.1|106026.1|106076.3|106026.3|106073.2|106023.2|12
1724409190000|2024-08-23 10:33:10|106076.8|106026.8|106076.8|106026.8|106088.5|106038.5|106076.6|106026.6|38
1724409200000|2024-08-23 10:33:20|106076.4|106026.4|106079|106029|106079.1|106029.1|106076.2|106026.2|18
1724409210000|2024-08-23 10:33:30|106078.8|106028.8|106078.8|106028.8|106079.6|106029.6|106076.3|106026.3|19
1724409220000|2024-08-23 10:33:40|106078.7|106028.7|106078.8|106028.8|106078.9|106028.9|106078.4|106028.4|6
1724409230000|2024-08-23 10:33:50|106078.9|106028.9|106087.9|106037.9|106088.8|106038.8|106078.9|106028.9|26
1724409240000|2024-08-23 10:34:00|106087.5|106037.5|106082.1|106032.1|106087.9|106037.9|106079.1|106029.1|42
1724409250000|2024-08-23 10:34:10|106081.8|106031.8|106077.3|106027.3|106082|106032|106077.3|106027.3|20
1724409260000|2024-08-23 10:34:20|106076.8|106026.8|106073|106023|106076.8|106026.8|106073|106023|15
1724409270000|2024-08-23 10:34:30|106072.7|106022.7|106060.7|106010.7|106072.7|106022.7|106058.6|106008.6|36
1724409280000|2024-08-23 10:34:40|106060.6|106010.6|106058.8|106008.8|106061.4|106011.4|106058.2|106008.2|15
1724409290000|2024-08-23 10:34:50|106059|106009|106058.9|106008.9|106059.3|106009.3|106058.7|106008.7|12
1724409300000|2024-08-23 10:35:00|106058.8|106008.8|106053.5|106003.5|106059.4|106009.4|106051.7|106001.7|28
1724409310000|2024-08-23 10:35:10|106053.9|106003.9|106047.9|105997.9|106053.9|106003.9|106047.5|105997.5|27
1724409320000|2024-08-23 10:35:20|106048.4|105998.4|106049.5|105999.5|106050.4|106000.4|106048.1|105998.1|22
1724409330000|2024-08-23 10:35:30|106049.2|105999.2|106057.3|106007.3|106059|106009|106049.1|105999.1|28
1724409340000|2024-08-23 10:35:40|106057.4|106007.4|106049.2|105999.2|106057.9|106007.9|106046.8|105996.8|32
1724409350000|2024-08-23 10:35:50|106049.5|105999.5|106025.6|105975.6|106050.5|106000.5|106025.6|105975.6|26
1724409360000|2024-08-23 10:36:00|106026.7|105976.7|106022.6|105972.6|106027.9|105977.9|106022|105972|38
1724409370000|2024-08-23 10:36:10|106022.3|105972.3|106024.9|105974.9|106025.1|105975.1|106021.3|105971.3|23
1724409380000|2024-08-23 10:36:20|106025.1|105975.1|106025.1|105975.1|106025.2|105975.2|106025|105975|10
1724409390000|2024-08-23 10:36:30|106025.2|105975.2|106025.5|105975.5|106025.6|105975.6|106025|105975|14
1724409400000|2024-08-23 10:36:40|106025.6|105975.6|106024.3|105974.3|106026.2|105976.2|106024.3|105974.3|13
1724409410000|2024-08-23 10:36:50|106024.4|105974.4|106025.1|105975.1|106025.1|105975.1|106024|105974|11
1724409420000|2024-08-23 10:37:00|106025.3|105975.3|106035.3|105985.3|106035.6|105985.6|106025.3|105975.3|47
1724409430000|2024-08-23 10:37:10|106035.2|105985.2|106046.5|105996.5|106046.5|105996.5|106035.2|105985.2|22
1724409440000|2024-08-23 10:37:20|106046|105996|106046.6|105996.6|106047.2|105997.2|106045.4|105995.4|14
1724409450000|2024-08-23 10:37:30|106046.4|105996.4|106041.4|105991.4|106047.6|105997.6|106041.4|105991.4|23
1724409460000|2024-08-23 10:37:40|106041|105991|106043|105993|106043.2|105993.2|106039.1|105989.1|32
1724409470000|2024-08-23 10:37:50|106043.1|105993.1|106045.7|105995.7|106046.2|105996.2|106043.1|105993.1|21
1724409480000|2024-08-23 10:38:00|106045.9|105995.9|106045|105995|106047|105997|106044.9|105994.9|32
1724409490000|2024-08-23 10:38:10|106043.7|105993.7|106046.3|105996.3|106046.3|105996.3|106042.7|105992.7|34
1724409500000|2024-08-23 10:38:20|106046.9|105996.9|106043.6|105993.6|106046.9|105996.9|106041.7|105991.7|22
1724409510000|2024-08-23 10:38:30|106043.8|105993.8|106037.8|105987.8|106044.4|105994.4|106035.8|105985.8|26
1724409520000|2024-08-23 10:38:40|106038.2|105988.2|106036.3|105986.3|106041.7|105991.7|106035.6|105985.6|27
1724409530000|2024-08-23 10:38:50|106036|105986|106040.1|105990.1|106040.2|105990.2|106035.5|105985.5|35
1724409540000|2024-08-23 10:39:00|106041.4|105991.4|106043.5|105993.5|106043.5|105993.5|106039.8|105989.8|32
1724409550000|2024-08-23 10:39:10|106043.7|105993.7|106042.4|105992.4|106046|105996|106042.4|105992.4|17
1724409560000|2024-08-23 10:39:20|106043|105993|106040.6|105990.6|106043|105993|106039.3|105989.3|34
1724409570000|2024-08-23 10:39:30|106040.5|105990.5|106072.2|106022.2|106072.2|106022.2|106040.4|105990.4|16
1724409580000|2024-08-23 10:39:40|106073.2|106023.2|106074.3|106024.3|106077.9|106027.9|106073.2|106023.2|33
1724409590000|2024-08-23 10:39:50|106074.4|106024.4|106075.8|106025.8|106078.2|106028.2|106074.4|106024.4|28
1724409600000|2024-08-23 10:40:00|106076.5|106026.5|106078.7|106028.7|106092.4|106042.4|106076.5|106026.5|45
1724409610000|2024-08-23 10:40:10|106077.2|106027.2|106082.4|106032.4|106083.5|106033.5|106077.2|106027.2|28
1724409620000|2024-08-23 10:40:20|106083.8|106033.8|106085.9|106035.9|106087|106037|106082.4|106032.4|25
1724409630000|2024-08-23 10:40:30|106086|106036|106087.8|106037.8|106089.5|106039.5|106085|106035|25
1724409640000|2024-08-23 10:40:40|106087.9|106037.9|106086.1|106036.1|106087.9|106037.9|106080.7|106030.7|35
1724409650000|2024-08-23 10:40:50|106086.3|106036.3|106080.9|106030.9|106086.8|106036.8|106080|106030|24
1724409660000|2024-08-23 10:41:00|106081|106031|106084.3|106034.3|106086|106036|106076.7|106026.7|38
1724409670000|2024-08-23 10:41:10|106083.9|106033.9|106086.6|106036.6|106087.5|106037.5|106083.9|106033.9|15
1724409680000|2024-08-23 10:41:20|106087.2|106037.2|106078.4|106028.4|106087.2|106037.2|106076.6|106026.6|39
1724409690000|2024-08-23 10:41:30|106078.6|106028.6|106087.6|106037.6|106088.8|106038.8|106078.4|106028.4|30
1724409700000|2024-08-23 10:41:40|106087.4|106037.4|106078.6|106028.6|106087.4|106037.4|106078.6|106028.6|26
1724409710000|2024-08-23 10:41:50|106078.8|106028.8|106065.2|106015.2|106078.8|106028.8|106065.2|106015.2|40
1724409720000|2024-08-23 10:42:00|106065.9|106015.9|106056.4|106006.4|106067.4|106017.4|106054|106004|43
1724409730000|2024-08-23 10:42:10|106055.9|106005.9|106055.1|106005.1|106055.9|106005.9|106055.1|106005.1|10
1724409740000|2024-08-23 10:42:20|106055.4|106005.4|106061.9|106011.9|106061.9|106011.9|106054.1|106004.1|27
1724409750000|2024-08-23 10:42:30|106061.8|106011.8|106041.6|105991.6|106064.7|106014.7|106040.5|105990.5|34
1724409760000|2024-08-23 10:42:40|106041.3|105991.3|106043.1|105993.1|106043.6|105993.6|106041.3|105991.3|21
1724409770000|2024-08-23 10:42:50|106042.8|105992.8|106043.7|105993.7|106045.1|105995.1|106042.8|105992.8|18
1724409780000|2024-08-23 10:43:00|106043.5|105993.5|106041.5|105991.5|106043.5|105993.5|106039.8|105989.8|14
1724409790000|2024-08-23 10:43:10|106041.7|105991.7|106040.5|105990.5|106042.9|105992.9|106039.8|105989.8|13
1724409800000|2024-08-23 10:43:20|106040.8|105990.8|106045|105995|106045.1|105995.1|106040.8|105990.8|22
1724409810000|2024-08-23 10:43:30|106045.1|105995.1|106046.5|105996.5|106047.3|105997.3|106045.1|105995.1|12
1724409820000|2024-08-23 10:43:40|106046.3|105996.3|106045.6|105995.6|106046.3|105996.3|106045.6|105995.6|10
1724409830000|2024-08-23 10:43:50|106045.9|105995.9|106043.4|105993.4|106045.9|105995.9|106042.6|105992.6|18
1724409840000|2024-08-23 10:44:00|106043.5|105993.5|106034.5|105984.5|106043.5|105993.5|106033.3|105983.3|35
1724409850000|2024-08-23 10:44:10|106035.6|105985.6|106037.4|105987.4|106037.9|105987.9|106034.6|105984.6|23
1724409860000|2024-08-23 10:44:20|106037.6|105987.6|106033.4|105983.4|106040.4|105990.4|106032.7|105982.7|18
1724409870000|2024-08-23 10:44:30|106033.7|105983.7|106021.5|105971.5|106042.8|105992.8|106021.5|105971.5|39
1724409880000|2024-08-23 10:44:40|106021.2|105971.2|106021.6|105971.6|106024.5|105974.5|106020.6|105970.6|28
1724409890000|2024-08-23 10:44:50|106021.5|105971.5|106015.8|105965.8|106023.2|105973.2|106014.9|105964.9|37
1724409900000|2024-08-23 10:45:00|106016.6|105966.6|106018.2|105968.2|106018.3|105968.3|106015.6|105965.6|26
1724409910000|2024-08-23 10:45:10|106018.9|105968.9|106027.2|105977.2|106028.4|105978.4|106016|105966|53
1724409920000|2024-08-23 10:45:20|106027|105977|106020.8|105970.8|106027.8|105977.8|106019.5|105969.5|42
1724409930000|2024-08-23 10:45:30|106021|105971|106020.2|105970.2|106022.5|105972.5|106019.6|105969.6|17
1724409940000|2024-08-23 10:45:40|106020|105970|106020|105970|106021.4|105971.4|106018.9|105968.9|25
1724409950000|2024-08-23 10:45:50|106019.8|105969.8|106018.8|105968.8|106020.1|105970.1|106017.7|105967.7|24
1724409960000|2024-08-23 10:46:00|106018.5|105968.5|106019.5|105969.5|106021.2|105971.2|106015.5|105965.5|28
1724409970000|2024-08-23 10:46:10|106019.6|105969.6|106021.3|105971.3|106022|105972|106019.6|105969.6|27
1724409980000|2024-08-23 10:46:20|106021.5|105971.5|106028.2|105978.2|106028.2|105978.2|106021.5|105971.5|14
1724409990000|2024-08-23 10:46:30|106028.6|105978.6|106022.2|105972.2|106030.4|105980.4|106022.2|105972.2|46
1724410000000|2024-08-23 10:46:40|106021.3|105971.3|106046.9|105996.9|106047|105997|106020|105970|45
1724410010000|2024-08-23 10:46:50|106048|105998|106039.7|105989.7|106048.9|105998.9|106038.7|105988.7|48
1724410020000|2024-08-23 10:47:00|106039.4|105989.4|106023.4|105973.4|106040.7|105990.7|106023.4|105973.4|30
1724410030000|2024-08-23 10:47:10|106019.8|105969.8|106022.9|105972.9|106023.2|105973.2|106015.1|105965.1|30
1724410040000|2024-08-23 10:47:20|106022.2|105972.2|106036.2|105986.2|106036.2|105986.2|106021.2|105971.2|24
1724410050000|2024-08-23 10:47:30|106034.7|105984.7|106034.2|105984.2|106039.6|105989.6|106033.9|105983.9|45
1724410060000|2024-08-23 10:47:40|106034.8|105984.8|106030.7|105980.7|106035.1|105985.1|106028.1|105978.1|31
1724410070000|2024-08-23 10:47:50|106031.2|105981.2|106033.5|105983.5|106034.4|105984.4|106029.8|105979.8|36
1724410080000|2024-08-23 10:48:00|106033.3|105983.3|106034.3|105984.3|106035.4|105985.4|106032.7|105982.7|22
1724410090000|2024-08-23 10:48:10|106034.2|105984.2|106034.8|105984.8|106034.9|105984.9|106034.1|105984.1|9
1724410100000|2024-08-23 10:48:20|106034.5|105984.5|106032.1|105982.1|106034.7|105984.7|106031.8|105981.8|13
1724410110000|2024-08-23 10:48:30|106031.9|105981.9|106020.4|105970.4|106036|105986|106018.3|105968.3|25
1724410120000|2024-08-23 10:48:40|106020.6|105970.6|106020.7|105970.7|106020.7|105970.7|106020.4|105970.4|11
1724410130000|2024-08-23 10:48:50|106021.1|105971.1|106031|105981|106032.2|105982.2|106021.1|105971.1|29
1724410140000|2024-08-23 10:49:00|106031.5|105981.5|106037.2|105987.2|106037.8|105987.8|106031.5|105981.5|17
1724410150000|2024-08-23 10:49:10|106037.3|105987.3|106042.4|105992.4|106042.4|105992.4|106036.1|105986.1|9
1724410160000|2024-08-23 10:49:20|106042.9|105992.9|106041|105991|106042.9|105992.9|106041|105991|19
1724410170000|2024-08-23 10:49:30|106040.4|105990.4|106052.1|106002.1|106052.1|106002.1|106040.4|105990.4|22
1724410180000|2024-08-23 10:49:40|106051.9|106001.9|106050.9|106000.9|106051.9|106001.9|106049|105999|24
1724410190000|2024-08-23 10:49:50|106050.6|106000.6|106043.7|105993.7|106050.6|106000.6|106042.9|105992.9|28
1724410200000|2024-08-23 10:50:00|106043.9|105993.9|106039.7|105989.7|106044.7|105994.7|106039.7|105989.7|37
1724410210000|2024-08-23 10:50:10|106040|105990|106037.6|105987.6|106040.8|105990.8|106033.8|105983.8|19
1724410220000|2024-08-23 10:50:20|106037.7|105987.7|106043.5|105993.5|106046|105996|106028.4|105978.4|52
1724410230000|2024-08-23 10:50:30|106043.7|105993.7|106041.5|105991.5|106044.7|105994.7|106041.5|105991.5|19
1724410240000|2024-08-23 10:50:40|106041.4|105991.4|106046.1|105996.1|106046.1|105996.1|106041.3|105991.3|19
1724410250000|2024-08-23 10:50:50|106045.6|105995.6|106043.4|105993.4|106046.1|105996.1|106041.9|105991.9|26
1724410260000|2024-08-23 10:51:00|106041.4|105991.4|106026.3|105976.3|106042.9|105992.9|106026.3|105976.3|35
1724410270000|2024-08-23 10:51:10|106025.6|105975.6|106017.5|105967.5|106026.6|105976.6|106016.8|105966.8|26
1724410280000|2024-08-23 10:51:20|106017.1|105967.1|106035.8|105985.8|106040.8|105990.8|106017.1|105967.1|29
1724410290000|2024-08-23 10:51:30|106036.1|105986.1|106044.6|105994.6|106044.7|105994.7|106036|105986|48
1724410300000|2024-08-23 10:51:40|106044.7|105994.7|106046.7|105996.7|106047.4|105997.4|106044.7|105994.7|22
1724410310000|2024-08-23 10:51:50|106047.1|105997.1|106052.4|106002.4|106054.3|106004.3|106047.1|105997.1|16
1724410320000|2024-08-23 10:52:00|106052.8|106002.8|106065.5|106015.5|106068|106018|106052.8|106002.8|39
1724410330000|2024-08-23 10:52:10|106065.2|106015.2|106044.3|105994.3|106065.2|106015.2|106043.7|105993.7|33
1724410340000|2024-08-23 10:52:20|106044.5|105994.5|106046.4|105996.4|106046.8|105996.8|106044.5|105994.5|19
1724410350000|2024-08-23 10:52:30|106046.5|105996.5|106046.9|105996.9|106047.4|105997.4|106045.8|105995.8|20
1724410360000|2024-08-23 10:52:40|106047.1|105997.1|106051.6|106001.6|106063.4|106013.4|106047.1|105997.1|44
1724410370000|2024-08-23 10:52:50|106051.7|106001.7|106071.4|106021.4|106071.5|106021.5|106050.8|106000.8|41
1724410380000|2024-08-23 10:53:00|106070.9|106020.9|106075.1|106025.1|106076.7|106026.7|106070.9|106020.9|35
1724410390000|2024-08-23 10:53:10|106075.9|106025.9|106077.9|106027.9|106078.9|106028.9|106075.9|106025.9|27
1724410400000|2024-08-23 10:53:20|106077.7|106027.7|106078.7|106028.7|106081.2|106031.2|106077|106027|17
1724410410000|2024-08-23 10:53:30|106078.8|106028.8|106084.3|106034.3|106084.7|106034.7|106078|106028|21
1724410420000|2024-08-23 10:53:40|106084|106034|106081.5|106031.5|106084.8|106034.8|106081.5|106031.5|22
1724410430000|2024-08-23 10:53:50|106081.9|106031.9|106085.9|106035.9|106086|106036|106081.9|106031.9|15
1724410440000|2024-08-23 10:54:00|106086.2|106036.2|106090.5|106040.5|106090.8|106040.8|106086.2|106036.2|30
1724410450000|2024-08-23 10:54:10|106090.4|106040.4|106090.6|106040.6|106090.6|106040.6|106089|106039|14
1724410460000|2024-08-23 10:54:20|106089.3|106039.3|106067.9|106042.9|106089.3|106045.1|106067.6|106037.2|26
1724410470000|2024-08-23 10:54:30|106068.9|106043.9|106064.9|106039.9|106068.9|106043.9|106064.8|106039.8|15
1724410480000|2024-08-23 10:54:40|106065.1|106040.1|106067.5|106042.5|106067.6|106042.6|106064.6|106039.6|16
1724410490000|2024-08-23 10:54:50|106067.6|106042.6|106064|106039|106067.7|106042.7|106063.1|106038.1|22
1724410500000|2024-08-23 10:55:00|106064.3|106039.3|106066.6|106041.6|106070.7|106045.7|106063.7|106038.7|20
1724410510000|2024-08-23 10:55:10|106066.9|106041.9|106064.6|106039.6|106067.2|106042.2|106064.5|106039.5|12
1724410520000|2024-08-23 10:55:20|106064.5|106039.5|106073.5|106048.5|106073.5|106048.5|106064.5|106039.5|19
1724410530000|2024-08-23 10:55:30|106073.4|106048.4|106087.8|106037.8|106088.3|106048.4|106073.4|106036|17
1724410540000|2024-08-23 10:55:40|106087.6|106037.6|106076.4|106026.4|106087.6|106037.6|106075.9|106025.9|42
1724410550000|2024-08-23 10:55:50|106076.3|106026.3|106076.6|106026.6|106076.6|106026.6|106072.7|106022.7|16
1724410560000|2024-08-23 10:56:00|106077.2|106027.2|106070.2|106020.2|106077.2|106027.2|106070.2|106020.2|19
1724410570000|2024-08-23 10:56:10|106070.1|106020.1|106051|106001|106070.1|106020.1|106048.4|105998.4|26
1724410580000|2024-08-23 10:56:20|106050.9|106000.9|106062.6|106012.6|106063.1|106013.1|106050.5|106000.5|27
1724410590000|2024-08-23 10:56:30|106063.3|106013.3|106066.6|106016.6|106066.7|106016.7|106063.3|106013.3|23
1724410600000|2024-08-23 10:56:40|106066.7|106016.7|106068.7|106018.7|106068.7|106018.7|106066.7|106016.7|19
1724410610000|2024-08-23 10:56:50|106068.4|106018.4|106072.4|106022.4|106072.9|106022.9|106068.4|106018.4|14
1724410620000|2024-08-23 10:57:00|106072.7|106022.7|106075.3|106025.3|106075.3|106025.3|106072.2|106022.2|17
1724410630000|2024-08-23 10:57:10|106074.9|106024.9|106074.6|106024.6|106075.8|106025.8|106074.3|106024.3|14
1724410640000|2024-08-23 10:57:20|106073.3|106023.3|106070.3|106020.3|106073.8|106023.8|106068.3|106018.3|27
1724410650000|2024-08-23 10:57:30|106070.2|106020.2|106070.1|106020.1|106071.1|106021.1|106069.9|106019.9|24
1724410660000|2024-08-23 10:57:40|106070|106020|106072.8|106022.8|106073.9|106023.9|106069.3|106019.3|26
1724410670000|2024-08-23 10:57:50|106073.8|106023.8|106072.9|106022.9|106074.2|106024.2|106072.2|106022.2|27
1724410680000|2024-08-23 10:58:00|106074.2|106024.2|106073.1|106023.1|106074.5|106024.5|106072.7|106022.7|20
1724410690000|2024-08-23 10:58:10|106073.2|106023.2|106077|106027|106077.1|106027.1|106073.2|106023.2|15
1724410700000|2024-08-23 10:58:20|106077.4|106027.4|106075.7|106025.7|106077.6|106027.6|106074.5|106024.5|24
1724410710000|2024-08-23 10:58:30|106075.6|106025.6|106091.3|106041.3|106098.9|106048.9|106075.4|106025.4|35
1724410720000|2024-08-23 10:58:40|106091.8|106041.8|106085.6|106035.6|106093.1|106043.1|106085.4|106035.4|39
1724410730000|2024-08-23 10:58:50|106085.4|106035.4|106076|106026|106085.4|106035.4|106075.9|106025.9|21
1724410740000|2024-08-23 10:59:00|106075.4|106025.4|106076.5|106026.5|106076.5|106026.5|106074.1|106024.1|13
1724410750000|2024-08-23 10:59:10|106076.3|106026.3|106063.3|106013.3|106076.4|106026.4|106061.7|106011.7|14
1724410760000|2024-08-23 10:59:20|106062.6|106012.6|106064.8|106014.8|106065.9|106024.1|106049.1|106003.4|41
1724410770000|2024-08-23 10:59:30|106064|106014|106057.9|106007.9|106064|106014|106053.4|106003.4|34
1724410780000|2024-08-23 10:59:40|106058.1|106008.1|106056.8|106006.8|106059.6|106009.6|106056.8|106006.8|19
1724410790000|2024-08-23 10:59:50|106056.6|106006.6|106055.6|106005.6|106061.4|106011.4|106054.8|106004.8|32
1724410800000|2024-08-23 11:00:00|106044.1|106019.1|106047.8|106022.8|106047.9|106022.9|106042.4|106017.4|26
1724410810000|2024-08-23 11:00:10|106047.6|106022.6|106046.7|106021.7|106047.6|106022.6|106041.2|106016.2|25
1724410820000|2024-08-23 11:00:20|106046.8|106021.8|106050.7|106025.7|106051|106026|106046.8|106021.8|24
1724410830000|2024-08-23 11:00:30|106051.1|106026.1|106050.6|106025.6|106055.2|106030.2|106049.3|106024.3|20
1724410840000|2024-08-23 11:00:40|106050.5|106025.5|106053|106028|106053|106028|106049.7|106024.7|21
1724410850000|2024-08-23 11:00:50|106053.4|106028.4|106050.7|106025.7|106053.6|106028.6|106050.6|106025.6|15
1724410860000|2024-08-23 11:01:00|106050.9|106025.9|106052.8|106027.8|106052.8|106027.8|106050.7|106025.7|15
1724410870000|2024-08-23 11:01:10|106053|106028|106041.8|106016.8|106053|106028|106041.8|106016.8|20
1724410880000|2024-08-23 11:01:20|106040.7|106015.7|106047.2|105997.2|106049.4|106016.4|106039.6|105995.9|25
1724410890000|2024-08-23 11:01:30|106047.4|105997.4|106046.4|105996.4|106047.4|105997.4|106046.4|105996.4|14
1724410900000|2024-08-23 11:01:40|106046.2|105996.2|106069.6|106019.6|106072.5|106022.5|106042.4|105992.4|32
1724410910000|2024-08-23 11:01:50|106071.2|106021.2|106075.2|106025.2|106076|106026|106071.2|106021.2|30
1724410920000|2024-08-23 11:02:00|106075|106025|106058.5|106008.5|106075.1|106025.1|106056.6|106006.6|22
1724410930000|2024-08-23 11:02:10|106058.6|106008.6|106040.3|105990.3|106058.6|106008.6|106040.2|105990.2|31
1724410940000|2024-08-23 11:02:20|106040|105990|106043.2|105993.2|106043.2|105993.2|106038.4|105988.4|31
1724410950000|2024-08-23 11:02:30|106043.8|105993.8|106046|105996|106046|105996|106043.5|105993.5|12
1724410960000|2024-08-23 11:02:40|106045.8|105995.8|106044.7|105994.7|106045.9|105995.9|106042.9|105992.9|18
1724410970000|2024-08-23 11:02:50|106044.5|105994.5|106044|105994|106045.1|105995.1|106044|105994|8
1724410980000|2024-08-23 11:03:00|106043.2|105993.2|106045.9|105995.9|106047.1|105997.1|106043.2|105993.2|20
1724410990000|2024-08-23 11:03:10|106045.8|105995.8|106049.5|105999.5|106049.5|105999.5|106045.5|105995.5|29
1724411000000|2024-08-23 11:03:20|106049.8|105999.8|106053.4|106028.4|106065.8|106030.9|106049.8|105999.8|27
1724411010000|2024-08-23 11:03:30|106053.5|106028.5|106057|106007|106057.3|106028.5|106044.5|106007|18
1724411020000|2024-08-23 11:03:40|106057.1|106007.1|106059|106009|106060.7|106010.7|106056.9|106006.9|19
1724411030000|2024-08-23 11:03:50|106058.9|106008.9|106063.2|106013.2|106063.7|106013.7|106057.3|106007.3|20
1724411040000|2024-08-23 11:04:00|106062.9|106012.9|106047.9|105997.9|106062.9|106012.9|106042.2|105992.2|44
1724411050000|2024-08-23 11:04:10|106047.7|105997.7|106047.2|105997.2|106048.8|105998.8|106046.5|105996.5|23
1724411060000|2024-08-23 11:04:20|106048|105998|106043.4|105993.4|106053.2|106003.2|106042.3|105992.3|41
1724411070000|2024-08-23 11:04:30|106044.9|105994.9|106053.8|106003.8|106053.8|106003.8|106043.7|105993.7|35
1724411080000|2024-08-23 11:04:40|106053.6|106003.6|106050.6|106000.6|106054.4|106004.4|106049.5|105999.5|36
1724411090000|2024-08-23 11:04:50|106051|106001|106066.5|106016.5|106068.4|106018.4|106050.3|106000.3|24
1724411100000|2024-08-23 11:05:00|106064.8|106014.8|106072|106022|106072.5|106022.5|106064.8|106014.8|34
1724411110000|2024-08-23 11:05:10|106072.1|106022.1|106074.2|106024.2|106074.9|106024.9|106071.9|106021.9|20
1724411120000|2024-08-23 11:05:20|106073.7|106023.7|106073.5|106023.5|106073.7|106023.7|106069.9|106019.9|25
1724411130000|2024-08-23 11:05:30|106073.4|106023.4|106079.6|106029.6|106080|106030|106072.4|106022.4|24
1724411140000|2024-08-23 11:05:40|106079.3|106029.3|106087.3|106037.3|106093.1|106043.1|106079.3|106029.3|28
1724411150000|2024-08-23 11:05:50|106087.6|106037.6|106093.5|106043.5|106093.7|106043.7|106087.5|106037.5|13
1724411160000|2024-08-23 11:06:00|106093.8|106043.8|106095.8|106045.8|106096.7|106046.7|106093.8|106043.8|11
1724411170000|2024-08-23 11:06:10|106095.5|106045.5|106097.9|106047.9|106098|106048|106095.5|106045.5|10
1724411180000|2024-08-23 11:06:20|106099.7|106049.7|106096.7|106046.7|106103|106053|106096.3|106046.3|24
1724411190000|2024-08-23 11:06:30|106097.1|106047.1|106098.9|106048.9|106099.2|106049.2|106097.1|106047.1|11
1724411200000|2024-08-23 11:06:40|106098|106048|106098.3|106048.3|106098.5|106048.5|106095.4|106045.4|19
1724411210000|2024-08-23 11:06:50|106098.4|106048.4|106097.7|106047.7|106101.7|106051.7|106095|106045|20
1724411220000|2024-08-23 11:07:00|106097.4|106047.4|106099.7|106049.7|106099.7|106049.7|106090.3|106040.3|24
1724411230000|2024-08-23 11:07:10|106100.1|106050.1|106108.3|106058.3|106114.1|106064.1|106100.1|106050.1|29
1724411240000|2024-08-23 11:07:20|106108.6|106058.6|106105.6|106055.6|106108.6|106058.6|106104.2|106054.2|34
1724411250000|2024-08-23 11:07:30|106106.5|106056.5|106101.9|106051.9|106106.5|106056.5|106099.4|106049.4|32
1724411260000|2024-08-23 11:07:40|106101.7|106051.7|106105.5|106055.5|106105.7|106055.7|106098.6|106048.6|35
1724411270000|2024-08-23 11:07:50|106106.1|106056.1|106106|106056|106108.4|106058.4|106105.4|106055.4|23
1724411280000|2024-08-23 11:08:00|106107.1|106057.1|106089.5|106039.5|106107.1|106057.1|106089.5|106039.5|29
1724411290000|2024-08-23 11:08:10|106090.1|106040.1|106082.4|106032.4|106091.4|106041.4|106082.2|106032.2|47
1724411300000|2024-08-23 11:08:20|106082.2|106032.2|106074.2|106024.2|106082.2|106032.2|106074.1|106024.1|32
1724411310000|2024-08-23 11:08:30|106075|106025|106075.9|106025.9|106077.9|106027.9|106075|106025|14
1724411320000|2024-08-23 11:08:40|106075.8|106025.8|106106.1|106056.1|106106.1|106056.1|106075.4|106025.4|43
1724411330000|2024-08-23 11:08:50|106106|106056|106107.8|106057.8|106110.3|106060.3|106105|106055|50
1724411340000|2024-08-23 11:09:00|106107.7|106057.7|106108|106058|106108.6|106058.6|106101.6|106051.6|46
1724411350000|2024-08-23 11:09:10|106108.8|106058.8|106108.9|106058.9|106110.7|106060.7|106107.1|106057.1|46
1724411360000|2024-08-23 11:09:20|106109|106059|106119.7|106069.7|106124|106074|106109|106059|47
1724411370000|2024-08-23 11:09:30|106119.4|106069.4|106118.5|106068.5|106121.9|106071.9|106116.1|106066.1|33
1724411380000|2024-08-23 11:09:40|106118.6|106068.6|106118.3|106068.3|106119.2|106069.2|106117.3|106067.3|14
1724411390000|2024-08-23 11:09:50|106118.4|106068.4|106117.5|106067.5|106118.6|106068.6|106113.9|106063.9|22
1724411400000|2024-08-23 11:10:00|106117.8|106067.8|106110.3|106060.3|106118.1|106068.1|106110.3|106060.3|13
1724411410000|2024-08-23 11:10:10|106108.8|106058.8|106110.8|106060.8|106113.1|106063.1|106108.7|106058.7|24
1724411420000|2024-08-23 11:10:20|106111.1|106061.1|106105.7|106055.7|106111.1|106061.1|106104.6|106054.6|26
1724411430000|2024-08-23 11:10:30|106105.6|106055.6|106102|106052|106106.1|106056.1|106101.7|106051.7|19
1724411440000|2024-08-23 11:10:40|106101.7|106051.7|106092.9|106042.9|106101.7|106051.7|106092.9|106042.9|16
1724411450000|2024-08-23 11:10:50|106092.6|106042.6|106092.1|106042.1|106092.6|106042.6|106089.2|106039.2|24
1724411460000|2024-08-23 11:11:00|106091.8|106041.8|106088.6|106038.6|106091.8|106041.8|106088.6|106038.6|15
1724411470000|2024-08-23 11:11:10|106086.7|106036.7|106086.4|106036.4|106086.9|106036.9|106085.2|106035.2|24
1724411480000|2024-08-23 11:11:20|106086.5|106036.5|106084.3|106034.3|106088.2|106038.2|106084.2|106034.2|27
1724411490000|2024-08-23 11:11:30|106084.5|106034.5|106084|106034|106085.1|106035.1|106083.4|106033.4|22
1724411500000|2024-08-23 11:11:40|106084.1|106034.1|106086.3|106036.3|106086.7|106036.7|106083.6|106033.6|14
1724411510000|2024-08-23 11:11:50|106086.5|106036.5|106088.8|106038.8|106089.2|106039.2|106086.4|106036.4|14
1724411520000|2024-08-23 11:12:00|106088.9|106038.9|106093.3|106043.3|106093.3|106043.3|106088.9|106038.9|21
1724411530000|2024-08-23 11:12:10|106093.1|106043.1|106089.5|106039.5|106093.1|106043.1|106089.3|106039.3|15
1724411540000|2024-08-23 11:12:20|106089.3|106039.3|106089|106039|106089.3|106039.3|106088.4|106038.4|9
1724411550000|2024-08-23 11:12:30|106088.8|106038.8|106099|106049|106101.5|106051.5|106088.8|106038.8|16
1724411560000|2024-08-23 11:12:40|106098.8|106048.8|106096.7|106046.7|106103.4|106053.4|106096.1|106046.1|21
1724411570000|2024-08-23 11:12:50|106096.5|106046.5|106090.4|106040.4|106096.5|106046.5|106090.4|106040.4|13
1724411580000|2024-08-23 11:13:00|106089.9|106039.9|106091|106041|106091|106041|106089.7|106039.7|16
1724411590000|2024-08-23 11:13:10|106090.8|106040.8|106093.1|106043.1|106093.4|106043.4|106090.3|106040.3|14
1724411600000|2024-08-23 11:13:20|106092.8|106042.8|106097.5|106047.5|106098.3|106048.3|106091.9|106041.9|23
1724411610000|2024-08-23 11:13:30|106097.7|106047.7|106097.2|106047.2|106097.7|106047.7|106094.7|106044.7|15
1724411620000|2024-08-23 11:13:40|106097.3|106047.3|106097.6|106047.6|106098.9|106048.9|106097.2|106047.2|17
1724411630000|2024-08-23 11:13:50|106097.7|106047.7|106096.9|106046.9|106098.8|106048.8|106096.9|106046.9|11
1724411640000|2024-08-23 11:14:00|106096.6|106046.6|106072.3|106047.3|106097.9|106056.3|106070.1|106045.1|33
1724411650000|2024-08-23 11:14:10|106071.6|106046.6|106071.8|106046.8|106072.5|106047.5|106071.3|106046.3|17
1724411660000|2024-08-23 11:14:20|106071.9|106046.9|106072.2|106047.2|106072.3|106047.3|106071.8|106046.8|11
1724411670000|2024-08-23 11:14:30|106071.9|106046.9|106073.2|106048.2|106073.2|106048.2|106071.9|106046.9|14
1724411680000|2024-08-23 11:14:40|106072.9|106047.9|106072.4|106047.4|106073|106048|106072.2|106047.2|12
1724411690000|2024-08-23 11:14:50|106072.3|106047.3|106062.9|106037.9|106072.3|106047.3|106062.3|106037.3|21
1724411700000|2024-08-23 11:15:00|106062.6|106037.6|106085.2|106035.2|106085.3|106038.1|106062.4|106026.4|19
1724411710000|2024-08-23 11:15:10|106084.5|106034.5|106100.7|106050.7|106100.9|106050.9|106082.1|106032.1|32
1724411720000|2024-08-23 11:15:20|106100.5|106050.5|106103.7|106053.7|106105.7|106055.7|106099.9|106049.9|23
1724411730000|2024-08-23 11:15:30|106103.8|106053.8|106105.3|106055.3|106105.3|106055.3|106101.3|106051.3|28
1724411740000|2024-08-23 11:15:40|106105.9|106055.9|106105.9|106055.9|106108|106058|106105.4|106055.4|27
1724411750000|2024-08-23 11:15:50|106107.6|106057.6|106106.2|106056.2|106107.6|106057.6|106103.1|106053.1|39
1724411760000|2024-08-23 11:16:00|106105.9|106055.9|106097.7|106047.7|106106.6|106056.6|106097.7|106047.7|36
1724411770000|2024-08-23 11:16:10|106098|106048|106092.9|106042.9|106100.4|106050.4|106089.4|106039.4|43
1724411780000|2024-08-23 11:16:20|106092.6|106042.6|106092.3|106042.3|106095.1|106045.1|106087.9|106037.9|23
1724411790000|2024-08-23 11:16:30|106092.4|106042.4|106074.5|106024.5|106092.4|106042.4|106073.6|106023.6|26
1724411800000|2024-08-23 11:16:40|106074.2|106024.2|106071.3|106021.3|106075|106025|106071.2|106021.2|17
1724411810000|2024-08-23 11:16:50|106071.2|106021.2|106092.4|106042.4|106094.2|106044.2|106070.3|106020.3|21
1724411820000|2024-08-23 11:17:00|106092.9|106042.9|106097|106047|106100.6|106050.6|106092.2|106042.2|30
1724411830000|2024-08-23 11:17:10|106097.5|106047.5|106093.2|106043.2|106097.8|106047.8|106091.9|106041.9|18
1724411840000|2024-08-23 11:17:20|106093.7|106043.7|106097.6|106047.6|106097.6|106047.6|106089.1|106039.1|31
1724411850000|2024-08-23 11:17:30|106097.7|106047.7|106099.6|106049.6|106099.6|106049.6|106097.6|106047.6|22
1724411860000|2024-08-23 11:17:40|106099.2|106049.2|106096.9|106046.9|106099.2|106049.2|106096.4|106046.4|19
1724411870000|2024-08-23 11:17:50|106097.5|106047.5|106096.9|106046.9|106098.5|106048.5|106096.9|106046.9|9
1724411880000|2024-08-23 11:18:00|106096.7|106046.7|106114.6|106064.6|106115.8|106065.8|106092.8|106042.8|39
1724411890000|2024-08-23 11:18:10|106114.1|106064.1|106104.6|106054.6|106114.4|106064.4|106104.6|106054.6|24
1724411900000|2024-08-23 11:18:20|106105.9|106055.9|106101.2|106051.2|106105.9|106055.9|106101.1|106051.1|12
1724411910000|2024-08-23 11:18:30|106101.1|106051.1|106095.6|106045.6|106101.1|106051.1|106094.6|106044.6|19
1724411920000|2024-08-23 11:18:40|106094.3|106044.3|106091.2|106041.2|106094.8|106044.8|106090.5|106040.5|16
1724411930000|2024-08-23 11:18:50|106090.9|106040.9|106079.4|106029.4|106091|106041|106079.2|106029.2|19
1724411940000|2024-08-23 11:19:00|106079.6|106029.6|106079.6|106029.6|106079.6|106029.6|106074|106024|34
1724411950000|2024-08-23 11:19:10|106079.4|106029.4|106094.1|106044.1|106094.7|106044.7|106078.8|106028.8|32
1724411960000|2024-08-23 11:19:20|106094.3|106044.3|106103|106053|106103|106053|106094.1|106044.1|40
1724411970000|2024-08-23 11:19:30|106102.6|106052.6|106105.5|106055.5|106105.6|106055.6|106100.2|106050.2|30
1724411980000|2024-08-23 11:19:40|106105.3|106055.3|106114.2|106064.2|106115.2|106065.2|106103.2|106053.2|34
1724411990000|2024-08-23 11:19:50|106114.1|106064.1|106115.2|106065.2|106126.4|106079|106103.2|106064.1|30
1724412000000|2024-08-23 11:20:00|106115.1|106065.1|106124.9|106074.9|106125.1|106075.1|106115.1|106065.1|27
1724412010000|2024-08-23 11:20:10|106125|106075|106133.7|106083.7|106133.9|106083.9|106125|106075|35
1724412020000|2024-08-23 11:20:20|106133|106083|106132.9|106082.9|106134.4|106084.4|106130|106080|35
1724412030000|2024-08-23 11:20:30|106135.4|106085.4|106134.2|106084.2|106135.9|106085.9|106132.6|106082.6|26
1724412040000|2024-08-23 11:20:40|106134.7|106084.7|106142|106092|106142.9|106092.9|106134.7|106084.7|33
1724412050000|2024-08-23 11:20:50|106142.4|106092.4|106142.9|106092.9|106147.5|106097.5|106141.7|106091.7|41
1724412060000|2024-08-23 11:21:00|106143.1|106093.1|106142.4|106092.4|106143.8|106093.8|106140.4|106090.4|28
1724412070000|2024-08-23 11:21:10|106142.1|106092.1|106143|106093|106145.2|106095.2|106142.1|106092.1|20
1724412080000|2024-08-23 11:21:20|106143.4|106093.4|106150.2|106100.2|106154.7|106104.7|106142.2|106092.2|35
1724412090000|2024-08-23 11:21:30|106149.8|106099.8|106157|106107|106157.1|106107.1|106149.5|106099.5|39
1724412100000|2024-08-23 11:21:40|106157.3|106107.3|106151.1|106101.1|106157.6|106107.6|106150.5|106100.5|37
1724412110000|2024-08-23 11:21:50|106151.2|106101.2|106147.8|106097.8|106151.6|106101.6|106147|106097|17
1724412120000|2024-08-23 11:22:00|106147.7|106097.7|106152.1|106102.1|106152.6|106102.6|106147|106097|30
1724412130000|2024-08-23 11:22:10|106152|106102|106145.4|106095.4|106152.2|106102.2|106145.4|106095.4|23
1724412140000|2024-08-23 11:22:20|106145.9|106095.9|106148.6|106098.6|106149.3|106099.3|106145.7|106095.7|27
1724412150000|2024-08-23 11:22:30|106148.8|106098.8|106148.6|106098.6|106149.5|106099.5|106146.4|106096.4|25
1724412160000|2024-08-23 11:22:40|106148.5|106098.5|106140|106090|106148.5|106098.5|106139.3|106089.3|23
1724412170000|2024-08-23 11:22:50|106140.2|106090.2|106125.1|106075.1|106140.4|106090.4|106124.7|106074.7|35
1724412180000|2024-08-23 11:23:00|106125.3|106075.3|106123.5|106073.5|106125.9|106075.9|106120.3|106070.3|28
1724412190000|2024-08-23 11:23:10|106123.2|106073.2|106121.9|106071.9|106123.9|106073.9|106121.8|106071.8|20
1724412200000|2024-08-23 11:23:20|106121.7|106071.7|106122.6|106072.6|106122.9|106072.9|106119.5|106069.5|17
1724412210000|2024-08-23 11:23:30|106122.8|106072.8|106121.6|106071.6|106123.1|106073.1|106121.6|106071.6|14
1724412220000|2024-08-23 11:23:40|106120.5|106070.5|106122.6|106072.6|106124.6|106074.6|106118.8|106068.8|27
1724412230000|2024-08-23 11:23:50|106120.3|106070.3|106125.9|106075.9|106126.2|106076.2|106119.5|106069.5|17
1724412240000|2024-08-23 11:24:00|106126.2|106076.2|106121.2|106071.2|106127|106077|106117.1|106067.1|25
1724412250000|2024-08-23 11:24:10|106122.2|106072.2|106126.1|106076.1|106128.5|106078.5|106122.2|106072.2|27
1724412260000|2024-08-23 11:24:20|106126.5|106076.5|106126.5|106076.5|106127.5|106077.5|106126|106076|15
1724412270000|2024-08-23 11:24:30|106126.6|106076.6|106131.9|106081.9|106132.1|106082.1|106126.5|106076.5|29
1724412280000|2024-08-23 11:24:40|106131.3|106081.3|106132.1|106082.1|106132.2|106082.2|106131|106081|12
1724412290000|2024-08-23 11:24:50|106132|106082|106133.3|106083.3|106133.4|106083.4|106131.7|106081.7|10
1724412300000|2024-08-23 11:25:00|106133.2|106083.2|106174.9|106124.9|106176.6|106126.6|106133.2|106083.2|55
1724412310000|2024-08-23 11:25:10|106174.6|106124.6|106185.9|106135.9|106185.9|106135.9|106172.1|106122.1|48
1724412320000|2024-08-23 11:25:20|106185.8|106135.8|106197|106147|106198.4|106148.4|106184.2|106134.2|49
1724412330000|2024-08-23 11:25:30|106196.8|106146.8|106191.9|106141.9|106199.2|106149.2|106190.3|106140.3|40
1724412340000|2024-08-23 11:25:40|106191.7|106141.7|106196.4|106146.4|106198.4|106148.4|106191.7|106141.7|33
1724412350000|2024-08-23 11:25:50|106196.5|106146.5|106196.6|106146.6|106197|106147|106195.5|106145.5|18
1724412360000|2024-08-23 11:26:00|106196.4|106146.4|106190|106140|106206.5|106156.5|106186.9|106136.9|43
1724412370000|2024-08-23 11:26:10|106189.3|106139.3|106189.3|106139.3|106190.3|106140.3|106189|106139|14
1724412380000|2024-08-23 11:26:20|106189.2|106139.2|106182.3|106132.3|106189.2|106139.2|106177.9|106127.9|31
1724412390000|2024-08-23 11:26:30|106182.5|106132.5|106180.6|106130.6|106184.5|106134.5|106180.5|106130.5|32
1724412400000|2024-08-23 11:26:40|106180.8|106130.8|106181.5|106131.5|106182.3|106132.3|106179.2|106129.2|33
1724412410000|2024-08-23 11:26:50|106181.4|106131.4|106165.9|106115.9|106182|106132|106163.3|106113.3|28
1724412420000|2024-08-23 11:27:00|106168|106118|106163.5|106113.5|106172.3|106122.3|106162.9|106112.9|31
1724412430000|2024-08-23 11:27:10|106163.1|106113.1|106159.2|106109.2|106163.1|106113.1|106157.9|106107.9|36
1724412440000|2024-08-23 11:27:20|106159.4|106109.4|106166|106116|106167.1|106117.1|106158.9|106108.9|24
1724412450000|2024-08-23 11:27:30|106166.9|106116.9|106180.6|106130.6|106181|106131|106166.9|106116.9|41
1724412460000|2024-08-23 11:27:40|106180.7|106130.7|106184|106134|106185.7|106135.7|106179.8|106129.8|32
1724412470000|2024-08-23 11:27:50|106185|106135|106181.3|106131.3|106185.2|106135.2|106181.3|106131.3|44
1724412480000|2024-08-23 11:28:00|106181|106131|106182.4|106132.4|106185.9|106135.9|106179|106129|30
1724412490000|2024-08-23 11:28:10|106182.5|106132.5|106182.5|106132.5|106183.1|106133.1|106180|106130|41
1724412500000|2024-08-23 11:28:20|106182.6|106132.6|106186|106136|106186|106136|106179.9|106129.9|41
1724412510000|2024-08-23 11:28:30|106186.3|106136.3|106186.2|106136.2|106197.3|106147.3|106182.7|106132.7|39
1724412520000|2024-08-23 11:28:40|106185.1|106135.1|106183.8|106133.8|106186|106136|106183.5|106133.5|28
1724412530000|2024-08-23 11:28:50|106184.1|106134.1|106194.3|106144.3|106197.6|106147.6|106182.8|106132.8|39
1724412540000|2024-08-23 11:29:00|106194.2|106144.2|106189.9|106139.9|106201|106151|106188.4|106138.4|42
1724412550000|2024-08-23 11:29:10|106190.8|106140.8|106188|106138|106190.8|106140.8|106182.8|106132.8|41
1724412560000|2024-08-23 11:29:20|106188.3|106138.3|106183.6|106133.6|106192.8|106142.8|106183.6|106133.6|24
1724412570000|2024-08-23 11:29:30|106184|106134|106184.9|106134.9|106186.2|106136.2|106183.4|106133.4|22
1724412580000|2024-08-23 11:29:40|106184.3|106134.3|106182.9|106132.9|106185.5|106135.5|106182.7|106132.7|26
1724412590000|2024-08-23 11:29:50|106182.4|106132.4|106182.8|106132.8|106185.4|106135.4|106182.4|106132.4|29
1724412600000|2024-08-23 11:30:00|106182.9|106132.9|106183.1|106133.1|106187.6|106137.6|106181.6|106131.6|41
1724412610000|2024-08-23 11:30:10|106183|106133|106191.1|106141.1|106192.2|106142.2|106181.5|106131.5|36
1724412620000|2024-08-23 11:30:20|106191.4|106141.4|106188.9|106138.9|106196.2|106146.2|106188.9|106138.9|48
1724412630000|2024-08-23 11:30:30|106188.8|106138.8|106189.7|106139.7|106192.5|106142.5|106188.7|106138.7|39
1724412640000|2024-08-23 11:30:40|106188.5|106138.5|106187.2|106137.2|106189.9|106139.9|106185.5|106135.5|19
1724412650000|2024-08-23 11:30:50|106187.1|106137.1|106185.6|106135.6|106187.1|106137.1|106185.6|106135.6|21
1724412660000|2024-08-23 11:31:00|106185.5|106135.5|106184.6|106134.6|106186.9|106136.9|106184.1|106134.1|30
1724412670000|2024-08-23 11:31:10|106184.8|106134.8|106184.7|106134.7|106186.7|106136.7|106184.4|106134.4|18
1724412680000|2024-08-23 11:31:20|106186.9|106136.9|106184.1|106134.1|106188|106138|106184.1|106134.1|17
1724412690000|2024-08-23 11:31:30|106183.9|106133.9|106184.4|106134.4|106184.4|106134.4|106179.4|106129.4|28
1724412700000|2024-08-23 11:31:40|106184.3|106134.3|106188.6|106138.6|106189.1|106139.1|106183.1|106133.1|28
1724412710000|2024-08-23 11:31:50|106188.7|106138.7|106189.1|106139.1|106189.2|106139.2|106188.7|106138.7|10
1724412720000|2024-08-23 11:32:00|106189.4|106139.4|106184.4|106134.4|106189.7|106139.7|106184|106134|25
1724412730000|2024-08-23 11:32:10|106184.3|106134.3|106185.9|106135.9|106185.9|106135.9|106184.3|106134.3|17
1724412740000|2024-08-23 11:32:20|106185.6|106135.6|106191|106141|106191.9|106141.9|106185.6|106135.6|19
1724412750000|2024-08-23 11:32:30|106190.8|106140.8|106186.1|106136.1|106192.8|106142.8|106185.6|106135.6|20
1724412760000|2024-08-23 11:32:40|106185.8|106135.8|106186.9|106136.9|106187.9|106137.9|106184.9|106134.9|25
1724412770000|2024-08-23 11:32:50|106186.7|106136.7|106186.4|106136.4|106186.9|106136.9|106185.1|106135.1|40
1724412780000|2024-08-23 11:33:00|106185.6|106135.6|106187|106137|106187.7|106137.7|106185.5|106135.5|23
1724412790000|2024-08-23 11:33:10|106187.5|106137.5|106188.1|106138.1|106189.4|106139.4|106187|106137|25
1724412800000|2024-08-23 11:33:20|106187.4|106137.4|106185.7|106135.7|106187.7|106137.7|106185.4|106135.4|50
1724412810000|2024-08-23 11:33:30|106186|106136|106190|106140|106190|106140|106186|106136|22
1724412820000|2024-08-23 11:33:40|106189.6|106139.6|106188.1|106138.1|106189.6|106139.6|106188|106138|24
1724412830000|2024-08-23 11:33:50|106188.4|106138.4|106185.1|106135.1|106188.7|106138.7|106185.1|106135.1|11
1724412840000|2024-08-23 11:34:00|106184.7|106134.7|106185.4|106135.4|106185.5|106135.5|106182.6|106132.6|28
1724412850000|2024-08-23 11:34:10|106185.8|106135.8|106187.9|106137.9|106188|106138|106185.3|106135.3|34
1724412860000|2024-08-23 11:34:20|106188.2|106138.2|106191.7|106141.7|106191.8|106141.8|106188|106138|21
1724412870000|2024-08-23 11:34:30|106192.3|106142.3|106193.6|106143.6|106193.7|106143.7|106191.3|106141.3|10
1724412880000|2024-08-23 11:34:40|106193.5|106143.5|106194.2|106144.2|106194.8|106144.8|106193|106143|13
1724412890000|2024-08-23 11:34:50|106194.6|106144.6|106185|106135|106194.6|106144.6|106184.9|106134.9|20
1724412900000|2024-08-23 11:35:00|106184.4|106134.4|106163.8|106113.8|106184.9|106134.9|106163|106113|29
1724412910000|2024-08-23 11:35:10|106163.9|106113.9|106160.5|106110.5|106165|106115|106159.6|106109.6|32
1724412920000|2024-08-23 11:35:20|106160.7|106110.7|106167.1|106117.1|106167.4|106117.4|106160.5|106110.5|22
1724412930000|2024-08-23 11:35:30|106166.5|106116.5|106166.4|106116.4|106166.6|106116.6|106163.8|106113.8|14
1724412940000|2024-08-23 11:35:40|106166.2|106116.2|106164|106114|106166.2|106116.2|106161.3|106111.3|26
1724412950000|2024-08-23 11:35:50|106162.8|106112.8|106162.6|106112.6|106164|106114|106162.3|106112.3|19
1724412960000|2024-08-23 11:36:00|106162.7|106112.7|106159.9|106109.9|106162.7|106112.7|106156.7|106106.7|27
1724412970000|2024-08-23 11:36:10|106160.2|106110.2|106150.7|106100.7|106160.7|106110.7|106150.3|106100.3|24
1724412980000|2024-08-23 11:36:20|106150.4|106100.4|106153.1|106103.1|106153.4|106113.3|106132.8|106098.2|29
1724412990000|2024-08-23 11:36:30|106152.8|106102.8|106151.8|106101.8|106153|106103|106151.7|106101.7|18
1724413000000|2024-08-23 11:36:40|106152|106102|106156.2|106106.2|106156.6|106106.6|106151.9|106101.9|23
1724413010000|2024-08-23 11:36:50|106156.5|106106.5|106156.6|106106.6|106157.1|106107.1|106155.6|106105.6|20
1724413020000|2024-08-23 11:37:00|106156.1|106106.1|106150.6|106100.6|106156.3|106106.3|106150.6|106100.6|10
1724413030000|2024-08-23 11:37:10|106150.7|106100.7|106145.1|106095.1|106150.7|106100.7|106143.1|106093.1|30
1724413040000|2024-08-23 11:37:20|106145.2|106095.2|106164.7|106114.7|106164.7|106122.5|106140.4|106093.7|28
1724413050000|2024-08-23 11:37:30|106165.1|106115.1|106183.9|106133.9|106184.4|106134.4|106165.1|106115.1|28
1724413060000|2024-08-23 11:37:40|106183.6|106133.6|106172.3|106122.3|106183.6|106133.6|106167.6|106117.6|19
1724413070000|2024-08-23 11:37:50|106172.6|106122.6|106175.5|106125.5|106176.6|106126.6|106172.6|106122.6|26
1724413080000|2024-08-23 11:38:00|106175.3|106125.3|106174.9|106124.9|106175.9|106125.9|106174.8|106124.8|14
1724413090000|2024-08-23 11:38:10|106174.6|106124.6|106173.1|106123.1|106174.8|106124.8|106171.5|106121.5|14
1724413100000|2024-08-23 11:38:20|106173.2|106123.2|106168.7|106118.7|106173.9|106123.9|106168.7|106118.7|21
1724413110000|2024-08-23 11:38:30|106168.5|106118.5|106156.6|106106.6|106168.8|106125|106147.8|106106.3|20
1724413120000|2024-08-23 11:38:40|106156.4|106106.4|106155.3|106105.3|106156.4|106106.4|106155.3|106105.3|5
1724413130000|2024-08-23 11:38:50|106155.7|106105.7|106152.1|106102.1|106155.7|106105.7|106152.1|106102.1|21
1724413140000|2024-08-23 11:39:00|106152|106102|106151.2|106101.2|106152|106102|106150.4|106100.4|17
1724413150000|2024-08-23 11:39:10|106151.4|106101.4|106153|106103|106153.3|106103.3|106150.6|106100.6|24
1724413160000|2024-08-23 11:39:20|106153.4|106103.4|106153.9|106103.9|106155.7|106105.7|106153.4|106103.4|17
1724413170000|2024-08-23 11:39:30|106153.6|106103.6|106153.7|106103.7|106155.2|106105.2|106153.2|106103.2|14
1724413180000|2024-08-23 11:39:40|106153.2|106103.2|106155.3|106105.3|106157.1|106107.1|106153.1|106103.1|14
1724413190000|2024-08-23 11:39:50|106155.1|106105.1|106152.9|106102.9|106155.3|106105.3|106152.9|106102.9|20
1724413200000|2024-08-23 11:40:00|106153.8|106103.8|106152.2|106102.2|106153.8|106103.8|106151.7|106101.7|10
1724413210000|2024-08-23 11:40:10|106152|106102|106153.4|106103.4|106153.6|106103.6|106151.4|106101.4|14
1724413220000|2024-08-23 11:40:20|106153.9|106103.9|106155.2|106105.2|106155.3|106105.3|106153.7|106103.7|12
1724413230000|2024-08-23 11:40:30|106155.1|106105.1|106154.8|106104.8|106155.2|106105.2|106154.6|106104.6|14
1724413240000|2024-08-23 11:40:40|106154.5|106104.5|106155.2|106105.2|106155.5|106105.5|106154.4|106104.4|21
1724413250000|2024-08-23 11:40:50|106154.7|106104.7|106152.3|106102.3|106155.2|106105.2|106152.3|106102.3|16
1724413260000|2024-08-23 11:41:00|106152.5|106102.5|106150.2|106100.2|106152.6|106102.6|106148.2|106098.2|27
1724413270000|2024-08-23 11:41:10|106149.8|106099.8|106150|106100|106151.6|106101.6|106149.6|106099.6|19
1724413280000|2024-08-23 11:41:20|106150.1|106100.1|106152.2|106102.2|106152.2|106102.2|106150.1|106100.1|16
1724413290000|2024-08-23 11:41:30|106152.3|106102.3|106152|106102|106152.4|106102.4|106151.9|106101.9|11
1724413300000|2024-08-23 11:41:40|106151.9|106101.9|106151.9|106101.9|106152.7|106102.7|106151.9|106101.9|7
1724413310000|2024-08-23 11:41:50|106152.6|106102.6|106151.2|106101.2|106152.6|106102.6|106151.2|106101.2|10
1724413320000|2024-08-23 11:42:00|106151.3|106101.3|106152.3|106102.3|106152.3|106102.3|106150.6|106100.6|20
1724413330000|2024-08-23 11:42:10|106152.4|106102.4|106152.1|106102.1|106153.2|106103.2|106151.7|106101.7|15
1724413340000|2024-08-23 11:42:20|106152.4|106102.4|106152|106102|106153.1|106103.1|106151.8|106101.8|20
1724413350000|2024-08-23 11:42:30|106152.3|106102.3|106148.3|106098.3|106152.3|106102.3|106146.5|106096.5|17
1724413360000|2024-08-23 11:42:40|106149.2|106099.2|106142.6|106092.6|106149.2|106099.2|106141.9|106091.9|26
1724413370000|2024-08-23 11:42:50|106142.4|106092.4|106128.8|106078.8|106142.5|106092.5|106128.4|106078.4|26
1724413380000|2024-08-23 11:43:00|106128.6|106078.6|106132.1|106082.1|106136|106086|106127.9|106077.9|39
1724413390000|2024-08-23 11:43:10|106132.9|106082.9|106124.9|106074.9|106133.5|106083.5|106123.1|106073.1|27
1724413400000|2024-08-23 11:43:20|106124.7|106074.7|106125.9|106075.9|106127.6|106077.6|106124.2|106074.2|24
1724413410000|2024-08-23 11:43:30|106126.4|106076.4|106126|106076|106126.5|106076.5|106125.1|106075.1|16
1724413420000|2024-08-23 11:43:40|106126.6|106076.6|106127.2|106077.2|106127.6|106077.6|106124.1|106074.1|37
1724413430000|2024-08-23 11:43:50|106127|106077|106123.9|106073.9|106127.7|106077.7|106123.9|106073.9|19
1724413440000|2024-08-23 11:44:00|106124.1|106074.1|106119.3|106069.3|106124.1|106074.1|106117|106067|29
1724413450000|2024-08-23 11:44:10|106119.2|106069.2|106105.1|106055.1|106119.6|106069.6|106105.1|106055.1|18
1724413460000|2024-08-23 11:44:20|106105|106055|106099.7|106049.7|106105|106055|106099.7|106049.7|13
1724413470000|2024-08-23 11:44:30|106099.8|106049.8|106107.5|106057.5|106107.8|106057.8|106096.6|106046.6|28
1724413480000|2024-08-23 11:44:40|106107.3|106057.3|106104.4|106054.4|106107.6|106057.6|106104.4|106054.4|22
1724413490000|2024-08-23 11:44:50|106104.1|106054.1|106102.9|106052.9|106104.7|106054.7|106101.4|106051.4|15
1724413500000|2024-08-23 11:45:00|106102.7|106052.7|106104.7|106054.7|106106.1|106056.1|106102.6|106052.6|23
1724413510000|2024-08-23 11:45:10|106105|106055|106102.5|106052.5|106105|106055|106101.9|106051.9|14
1724413520000|2024-08-23 11:45:20|106102.4|106052.4|106093.3|106043.3|106102.5|106052.5|106093.3|106043.3|27
1724413530000|2024-08-23 11:45:30|106094|106044|106093.7|106043.7|106094.4|106044.4|106089|106039|35
1724413540000|2024-08-23 11:45:40|106093.6|106043.6|106100.5|106050.5|106100.6|106050.6|106093.6|106043.6|23
1724413550000|2024-08-23 11:45:50|106099.9|106049.9|106099.7|106049.7|106100.1|106050.1|106097.7|106047.7|17
1724413560000|2024-08-23 11:46:00|106099.6|106049.6|106113.8|106063.8|106115|106065|106099.6|106049.6|29
1724413570000|2024-08-23 11:46:10|106113.5|106063.5|106103.2|106053.2|106113.8|106063.8|106103|106053|16
1724413580000|2024-08-23 11:46:20|106103.3|106053.3|106102.4|106052.4|106103.6|106053.6|106102.2|106052.2|16
1724413590000|2024-08-23 11:46:30|106100.1|106050.1|106094.4|106044.4|106100.1|106050.1|106093.8|106043.8|18
1724413600000|2024-08-23 11:46:40|106094.1|106044.1|106091.9|106041.9|106094.1|106044.1|106091.6|106041.6|21
1724413610000|2024-08-23 11:46:50|106091.8|106041.8|106092.6|106042.6|106093.9|106043.9|106091.8|106041.8|16
1724413620000|2024-08-23 11:47:00|106092.5|106042.5|106092.1|106042.1|106102.5|106052.5|106091.3|106041.3|31
1724413630000|2024-08-23 11:47:10|106092|106042|106089.8|106039.8|106092|106042|106089.7|106039.7|12
1724413640000|2024-08-23 11:47:20|106090|106040|106086.9|106036.9|106090.3|106040.3|106086.1|106036.1|25
1724413650000|2024-08-23 11:47:30|106087|106037|106088.6|106038.6|106088.6|106038.6|106086.4|106036.4|17
1724413660000|2024-08-23 11:47:40|106088.7|106038.7|106083.4|106033.4|106089|106039|106078.3|106028.3|36
1724413670000|2024-08-23 11:47:50|106081.1|106031.1|106074.5|106024.5|106081.2|106031.2|106071.8|106021.8|18
1724413680000|2024-08-23 11:48:00|106074.7|106024.7|106087.3|106037.3|106087.3|106037.3|106074.7|106024.7|27
1724413690000|2024-08-23 11:48:10|106087|106037|106088.7|106038.7|106091.1|106041.1|106084.9|106034.9|28
1724413700000|2024-08-23 11:48:20|106088.8|106038.8|106088.6|106038.6|106088.8|106038.8|106087|106037|13
1724413710000|2024-08-23 11:48:30|106088.4|106038.4|106088.7|106038.7|106089|106039|106088.4|106038.4|7
1724413720000|2024-08-23 11:48:40|106088.5|106038.5|106089.2|106039.2|106089.6|106039.6|106088.2|106038.2|14
1724413730000|2024-08-23 11:48:50|106092.8|106042.8|106090.2|106040.2|106093.1|106043.1|106088.8|106038.8|25
1724413740000|2024-08-23 11:49:00|106090|106040|106089.3|106039.3|106091.6|106041.6|106088.9|106038.9|33
1724413750000|2024-08-23 11:49:10|106089.6|106039.6|106090.9|106040.9|106091.1|106041.1|106085.6|106035.6|24
1724413760000|2024-08-23 11:49:20|106091|106041|106091.2|106041.2|106092.5|106042.5|106090.9|106040.9|17
1724413770000|2024-08-23 11:49:30|106091.9|106041.9|106088.3|106038.3|106093.1|106043.1|106085.7|106035.7|29
1724413780000|2024-08-23 11:49:40|106089.5|106039.5|106091.6|106041.6|106092|106042|106089.5|106039.5|8
1724413790000|2024-08-23 11:49:50|106091.7|106041.7|106091.8|106041.8|106091.8|106041.8|106091.3|106041.3|8
1724413800000|2024-08-23 11:50:00|106091.7|106041.7|106090.5|106040.5|106093.5|106043.5|106090.5|106040.5|15
1724413810000|2024-08-23 11:50:10|106089.9|106039.9|106089.3|106039.3|106089.9|106039.9|106088.3|106038.3|18
1724413820000|2024-08-23 11:50:20|106089.7|106039.7|106092.2|106042.2|106092.2|106042.2|106089.2|106039.2|15
1724413830000|2024-08-23 11:50:30|106094.1|106044.1|106125.3|106075.3|106126.1|106076.1|106090.8|106040.8|22
1724413840000|2024-08-23 11:50:40|106127.9|106077.9|106127.9|106077.9|106131.9|106081.9|106126.3|106076.3|50
1724413850000|2024-08-23 11:50:50|106128|106078|106131.3|106081.3|106131.3|106081.3|106127.7|106077.7|38
1724413860000|2024-08-23 11:51:00|106131.1|106081.1|106126.2|106076.2|106132.9|106082.9|106123.4|106073.4|33
1724413870000|2024-08-23 11:51:10|106126.9|106076.9|106125.8|106075.8|106127.3|106077.3|106124.5|106074.5|25
1724413880000|2024-08-23 11:51:20|106125.7|106075.7|106104.5|106054.5|106125.7|106075.7|106103.8|106053.8|26
1724413890000|2024-08-23 11:51:30|106104.4|106054.4|106103.6|106053.6|106104.6|106054.6|106103.6|106053.6|16
1724413900000|2024-08-23 11:51:40|106103.4|106053.4|106098.4|106048.4|106105.5|106055.5|106098.4|106048.4|43
1724413910000|2024-08-23 11:51:50|106097.9|106047.9|106091.4|106041.4|106101.5|106051.5|106091.2|106041.2|28
1724413920000|2024-08-23 11:52:00|106091.3|106041.3|106091|106041|106091.6|106041.6|106090.2|106040.2|20
1724413930000|2024-08-23 11:52:10|106090.9|106040.9|106094.9|106044.9|106094.9|106044.9|106090.9|106040.9|13
1724413940000|2024-08-23 11:52:20|106095|106045|106094.4|106044.4|106096.4|106046.4|106094.4|106044.4|14
1724413950000|2024-08-23 11:52:30|106094.5|106044.5|106093.3|106043.3|106094.5|106044.5|106092.7|106042.7|20
1724413960000|2024-08-23 11:52:40|106092.7|106042.7|106091|106041|106094|106044|106089|106039|33
1724413970000|2024-08-23 11:52:50|106091.4|106041.4|106083.1|106033.1|106091.4|106041.4|106081.9|106031.9|25
1724413980000|2024-08-23 11:53:00|106083|106033|106082.1|106032.1|106083.8|106033.8|106082|106032|35
1724413990000|2024-08-23 11:53:10|106082.5|106032.5|106090.1|106040.1|106090.8|106040.8|106082.5|106032.5|27
1724414000000|2024-08-23 11:53:20|106090|106040|106096.7|106046.7|106098|106048|106088.9|106038.9|33
1724414010000|2024-08-23 11:53:30|106097|106047|106091.3|106041.3|106097|106047|106090.9|106040.9|24
1724414020000|2024-08-23 11:53:40|106091.6|106041.6|106099.9|106049.9|106102.6|106052.6|106089.7|106039.7|39
1724414030000|2024-08-23 11:53:50|106100.9|106050.9|106099|106049|106102.1|106052.1|106095.1|106045.1|39
1724414040000|2024-08-23 11:54:00|106099.3|106049.3|106105.6|106055.6|106105.6|106055.6|106098.8|106048.8|19
1724414050000|2024-08-23 11:54:10|106106.1|106056.1|106118.1|106068.1|106119.4|106069.4|106106.1|106056.1|21
1724414060000|2024-08-23 11:54:20|106118|106068|106114|106064|106118.2|106068.2|106113|106063|35
1724414070000|2024-08-23 11:54:30|106113.7|106063.7|106117.9|106067.9|106119.6|106069.6|106113.6|106063.6|25
1724414080000|2024-08-23 11:54:40|106117.2|106067.2|106117.4|106067.4|106117.4|106067.4|106116.4|106066.4|8
1724414090000|2024-08-23 11:54:50|106117.3|106067.3|106114.1|106064.1|106117.3|106067.3|106114|106064|24
1724414100000|2024-08-23 11:55:00|106113.3|106063.3|106107.1|106057.1|106113.3|106063.3|106107.1|106057.1|37
1724414110000|2024-08-23 11:55:10|106106.2|106056.2|106106|106056|106110|106060|106105.3|106055.3|41
1724414120000|2024-08-23 11:55:20|106105.8|106055.8|106099.7|106049.7|106105.8|106055.8|106094.1|106044.1|34
1724414130000|2024-08-23 11:55:30|106100.8|106050.8|106102.2|106052.2|106102.9|106052.9|106099.3|106049.3|31
1724414140000|2024-08-23 11:55:40|106102.6|106052.6|106100.7|106050.7|106102.7|106052.7|106099|106049|32
1724414150000|2024-08-23 11:55:50|106100.4|106050.4|106100.6|106050.6|106102.1|106052.1|106099.2|106049.2|17
1724414160000|2024-08-23 11:56:00|106101.1|106051.1|106097.9|106047.9|106104.8|106054.8|106092.9|106042.9|35
1724414170000|2024-08-23 11:56:10|106098.7|106048.7|106095.6|106045.6|106098.7|106048.7|106093.1|106043.1|24
1724414180000|2024-08-23 11:56:20|106096|106046|106091|106041|106096|106046|106090.6|106040.6|20
1724414190000|2024-08-23 11:56:30|106090.9|106040.9|106080|106030|106091|106041|106076.7|106026.7|33
1724414200000|2024-08-23 11:56:40|106078.6|106028.6|106070|106020|106078.6|106028.6|106068.9|106018.9|43
1724414210000|2024-08-23 11:56:50|106066.9|106016.9|106078.5|106028.5|106078.6|106028.6|106060.3|106010.3|41
1724414220000|2024-08-23 11:57:00|106077.3|106027.3|106095|106045|106095|106045|106077.3|106027.3|37
1724414230000|2024-08-23 11:57:10|106094.7|106044.7|106090.4|106040.4|106095|106045|106090.4|106040.4|20
1724414240000|2024-08-23 11:57:20|106089.6|106039.6|106086.1|106036.1|106090.4|106040.4|106081.9|106031.9|27
1724414250000|2024-08-23 11:57:30|106085.8|106035.8|106086.8|106036.8|106087.8|106037.8|106085.6|106035.6|24
1724414260000|2024-08-23 11:57:40|106086.5|106036.5|106084|106034|106086.5|106036.5|106083.1|106033.1|38
1724414270000|2024-08-23 11:57:50|106083.6|106033.6|106081.5|106031.5|106084|106034|106080.9|106030.9|35
1724414280000|2024-08-23 11:58:00|106080.1|106030.1|106082.4|106032.4|106084.4|106034.4|106078.6|106028.6|39
1724414290000|2024-08-23 11:58:10|106083|106033|106094.1|106044.1|106094.9|106044.9|106083|106033|30
1724414300000|2024-08-23 11:58:20|106095|106045|106107.7|106057.7|106111.8|106061.8|106092.7|106042.7|29
1724414310000|2024-08-23 11:58:30|106107.9|106057.9|106105.9|106055.9|106108|106058|106105.6|106055.6|27
1724414320000|2024-08-23 11:58:40|106106.2|106056.2|106121.6|106071.6|106131.2|106081.2|106106.2|106056.2|51
1724414330000|2024-08-23 11:58:50|106122.4|106072.4|106123|106073|106126.6|106076.6|106122.2|106072.2|46
1724414340000|2024-08-23 11:59:00|106123.9|106073.9|106128.5|106078.5|106128.8|106078.8|106121.8|106071.8|31
1724414350000|2024-08-23 11:59:10|106128.3|106078.3|106129.8|106079.8|106133.5|106083.5|106127.8|106077.8|38
1724414360000|2024-08-23 11:59:20|106129.9|106079.9|106130.4|106080.4|106133.2|106083.2|106129.9|106079.9|26
1724414370000|2024-08-23 11:59:30|106129|106079|106131.3|106081.3|106136.9|106086.9|106128.8|106078.8|38
1724414380000|2024-08-23 11:59:40|106131.4|106081.4|106132.9|106082.9|106133.9|106083.9|106130.7|106080.7|35
1724414390000|2024-08-23 11:59:50|106132.7|106082.7|106137.8|106087.8|106138|106088|106132.3|106082.3|36
1724414400000|2024-08-23 12:00:00|106139.5|106089.5|106156.2|106106.2|106161.4|106111.4|106137.6|106087.6|54
1724414410000|2024-08-23 12:00:10|106156.5|106106.5|106166.4|106116.4|106166.4|106116.4|106149.2|106099.2|50
1724414420000|2024-08-23 12:00:20|106165.7|106115.7|106172.5|106122.5|106176.7|106126.7|106162.2|106112.2|53
1724414430000|2024-08-23 12:00:30|106171.5|106121.5|106171.3|106121.3|106171.6|106121.6|106168.8|106118.8|38
1724414440000|2024-08-23 12:00:40|106171|106121|106192.6|106142.6|106192.6|106142.6|106168.7|106118.7|57
1724414450000|2024-08-23 12:00:50|106194.3|106144.3|106199.3|106149.3|106199.7|106149.7|106187.2|106137.2|45
1724414460000|2024-08-23 12:01:00|106200.3|106150.3|106191.2|106141.2|106204.7|106154.7|106179.8|106129.8|62
1724414470000|2024-08-23 12:01:10|106191|106141|106162.3|106112.3|106192.5|106142.5|106162.3|106112.3|45
1724414480000|2024-08-23 12:01:20|106162.4|106112.4|106162.1|106112.1|106172|106122|106160.2|106110.2|50
1724414490000|2024-08-23 12:01:30|106162.4|106112.4|106162|106112|106162.6|106112.6|106160.7|106110.7|24
1724414500000|2024-08-23 12:01:40|106160.8|106110.8|106168.5|106118.5|106168.5|106118.5|106160.6|106110.6|39
1724414510000|2024-08-23 12:01:50|106168.8|106118.8|106143|106093|106172.7|106122.7|106143|106093|36
1724414520000|2024-08-23 12:02:00|106141.4|106091.4|106139.8|106089.8|106141.4|106091.4|106133.5|106083.5|45
1724414530000|2024-08-23 12:02:10|106139.9|106089.9|106131.3|106081.3|106140.7|106090.7|106127.9|106077.9|50
1724414540000|2024-08-23 12:02:20|106131.7|106081.7|106126.9|106076.9|106131.7|106081.7|106125.5|106075.5|31
1724414550000|2024-08-23 12:02:30|106127|106077|106108.6|106058.6|106127.3|106077.3|106108.6|106058.6|30
1724414560000|2024-08-23 12:02:40|106108.8|106058.8|106112.9|106062.9|106113|106063|106108.3|106058.3|31
1724414570000|2024-08-23 12:02:50|106113|106063|106116.4|106066.4|106120.6|106070.6|106112.1|106062.1|42
1724414580000|2024-08-23 12:03:00|106116.6|106066.6|106150.9|106100.9|106152.6|106102.6|106116.4|106066.4|48
1724414590000|2024-08-23 12:03:10|106151.1|106101.1|106137.3|106087.3|106151.1|106101.1|106136.7|106086.7|42
1724414600000|2024-08-23 12:03:20|106138|106088|106138.4|106088.4|106140.7|106090.7|106134.2|106084.2|46
1724414610000|2024-08-23 12:03:30|106138.2|106088.2|106146|106096|106146.1|106096.1|106138.2|106088.2|36
1724414620000|2024-08-23 12:03:40|106146.3|106096.3|106152.1|106102.1|106152.1|106102.1|106146.2|106096.2|30
1724414630000|2024-08-23 12:03:50|106151.9|106101.9|106134.1|106084.1|106151.9|106101.9|106125.8|106075.8|55
1724414640000|2024-08-23 12:04:00|106134|106084|106131.5|106081.5|106135.2|106085.2|106131.2|106081.2|42
1724414650000|2024-08-23 12:04:10|106131.6|106081.6|106137.7|106087.7|106137.9|106087.9|106131.6|106081.6|31
1724414660000|2024-08-23 12:04:20|106137.3|106087.3|106142.5|106092.5|106145.8|106095.8|106137.3|106087.3|36
1724414670000|2024-08-23 12:04:30|106142.3|106092.3|106140|106090|106144.1|106094.1|106139.5|106089.5|44
1724414680000|2024-08-23 12:04:40|106139.7|106089.7|106139.7|106089.7|106144.3|106094.3|106139.5|106089.5|36
1724414690000|2024-08-23 12:04:50|106139.2|106089.2|106143.7|106093.7|106145.9|106095.9|106139.2|106089.2|49
1724414700000|2024-08-23 12:05:00|106143.6|106093.6|106156.2|106106.2|106158.2|106108.2|106143|106093|48
1724414710000|2024-08-23 12:05:10|106155.9|106105.9|106150.3|106100.3|106157.8|106107.8|106149.6|106099.6|27
1724414720000|2024-08-23 12:05:20|106150.1|106100.1|106145.2|106095.2|106150.1|106100.1|106144.4|106094.4|27
1724414730000|2024-08-23 12:05:30|106144.9|106094.9|106138.5|106088.5|106145.3|106095.3|106138.5|106088.5|34
1724414740000|2024-08-23 12:05:40|106138.4|106088.4|106134.7|106084.7|106138.4|106088.4|106131.8|106081.8|37
1724414750000|2024-08-23 12:05:50|106134.8|106084.8|106132.5|106082.5|106135.9|106085.9|106131.7|106081.7|30
1724414760000|2024-08-23 12:06:00|106132.2|106082.2|106142.2|106092.2|106144|106094|106132|106082|35
1724414770000|2024-08-23 12:06:10|106142.4|106092.4|106140.7|106090.7|106143.1|106093.1|106138.9|106088.9|29
1724414780000|2024-08-23 12:06:20|106140.6|106090.6|106152.6|106102.6|106152.6|106102.6|106140.6|106090.6|20
1724414790000|2024-08-23 12:06:30|106152.9|106102.9|106152.7|106102.7|106153.5|106103.5|106152.7|106102.7|9
1724414800000|2024-08-23 12:06:40|106153.1|106103.1|106140|106115|106153.4|106115.3|106132.3|106095.8|29
1724414810000|2024-08-23 12:06:50|106140.2|106115.2|106144.2|106094.2|106152.7|106121.7|106139.3|106094.2|27
1724414820000|2024-08-23 12:07:00|106144.1|106094.1|106144.8|106094.8|106146.2|106096.2|106141.4|106091.4|28
1724414830000|2024-08-23 12:07:10|106144.7|106094.7|106144.5|106094.5|106144.8|106094.8|106144.4|106094.4|8
1724414840000|2024-08-23 12:07:20|106144.3|106094.3|106145.3|106095.3|106146|106096|106144.3|106094.3|12
1724414850000|2024-08-23 12:07:30|106145.2|106095.2|106144.6|106094.6|106145.4|106095.4|106142.8|106092.8|29
1724414860000|2024-08-23 12:07:40|106144.2|106094.2|106141.7|106091.7|106144.3|106094.3|106140.8|106090.8|14
1724414870000|2024-08-23 12:07:50|106143.7|106093.7|106126.8|106076.8|106143.7|106093.7|106122.9|106072.9|28
1724414880000|2024-08-23 12:08:00|106126.9|106076.9|106126.5|106076.5|106127.8|106077.8|106126.4|106076.4|28
1724414890000|2024-08-23 12:08:10|106126.3|106076.3|106125.5|106075.5|106127.6|106077.6|106122.7|106072.7|24
1724414900000|2024-08-23 12:08:20|106125.6|106075.6|106125|106075|106126.3|106076.3|106123.6|106073.6|31
1724414910000|2024-08-23 12:08:30|106124.8|106074.8|106131.5|106081.5|106131.8|106081.8|106122.6|106072.6|37
1724414920000|2024-08-23 12:08:40|106130.4|106080.4|106135.1|106085.1|106135.5|106085.5|106130.4|106080.4|32
1724414930000|2024-08-23 12:08:50|106135|106085|106165.7|106115.7|106165.7|106115.7|106134.1|106084.1|59
1724414940000|2024-08-23 12:09:00|106167.4|106117.4|106174.2|106124.2|106174.8|106124.8|106166.6|106116.6|40
1724414950000|2024-08-23 12:09:10|106173.7|106123.7|106171.3|106121.3|106178.7|106128.7|106165.9|106115.9|34
1724414960000|2024-08-23 12:09:20|106171.7|106121.7|106170.3|106120.3|106173.7|106123.7|106170.3|106120.3|29
1724414970000|2024-08-23 12:09:30|106170.4|106120.4|106170.3|106120.3|106172.6|106122.6|106170.2|106120.2|19
1724414980000|2024-08-23 12:09:40|106170.2|106120.2|106169.7|106119.7|106176.2|106126.2|106169.2|106119.2|33
1724414990000|2024-08-23 12:09:50|106170.5|106120.5|106149.4|106099.4|106170.5|106120.5|106139.7|106089.7|47
1724415000000|2024-08-23 12:10:00|106149.6|106099.6|106148.7|106098.7|106149.9|106099.9|106148.7|106098.7|15
1724415010000|2024-08-23 12:10:10|106148.4|106098.4|106158.5|106108.5|106158.5|106108.5|106147.2|106097.2|38
1724415020000|2024-08-23 12:10:20|106158.2|106108.2|106162.4|106112.4|106163.5|106113.5|106154|106104|44
1724415030000|2024-08-23 12:10:30|106162.5|106112.5|106161.4|106111.4|106162.5|106112.5|106159.5|106109.5|24
1724415040000|2024-08-23 12:10:40|106161.6|106111.6|106160.5|106110.5|106161.7|106111.7|106157.7|106107.7|33
1724415050000|2024-08-23 12:10:50|106160.1|106110.1|106160.4|106110.4|106160.6|106110.6|106159.8|106109.8|18
1724415060000|2024-08-23 12:11:00|106160|106110|106168.8|106118.8|106171.5|106121.5|106159.7|106109.7|43
1724415070000|2024-08-23 12:11:10|106168.7|106118.7|106168.2|106118.2|106169.5|106119.5|106165.9|106115.9|22
1724415080000|2024-08-23 12:11:20|106167.9|106117.9|106170.9|106120.9|106172.8|106122.8|106167.9|106117.9|32
1724415090000|2024-08-23 12:11:30|106171.1|106121.1|106193.2|106143.2|106193.8|106143.8|106171|106121|41
1724415100000|2024-08-23 12:11:40|106193|106143|106176.2|106126.2|106193.8|106143.8|106176.2|106126.2|48
1724415110000|2024-08-23 12:11:50|106175.9|106125.9|106155.7|106105.7|106176.6|106126.6|106155.7|106105.7|32
1724415120000|2024-08-23 12:12:00|106156.4|106106.4|106145.8|106095.8|106156.4|106106.4|106142.7|106092.7|53
1724415130000|2024-08-23 12:12:10|106145.4|106095.4|106142.4|106092.4|106149.3|106099.3|106141.6|106091.6|42
1724415140000|2024-08-23 12:12:20|106142.2|106092.2|106142.9|106092.9|106143.4|106093.4|106139.8|106089.8|22
1724415150000|2024-08-23 12:12:30|106143.2|106093.2|106140.4|106090.4|106143.2|106093.2|106137.4|106087.4|36
1724415160000|2024-08-23 12:12:40|106140.1|106090.1|106147.3|106097.3|106148.3|106098.3|106136.7|106086.7|31
1724415170000|2024-08-23 12:12:50|106147.2|106097.2|106142.2|106092.2|106148.9|106098.9|106142.2|106092.2|25
1724415180000|2024-08-23 12:13:00|106142.6|106092.6|106144|106094|106144.5|106094.5|106141.2|106091.2|23
1724415190000|2024-08-23 12:13:10|106144.9|106094.9|106156.1|106106.1|106156.1|106106.1|106144.9|106094.9|36
1724415200000|2024-08-23 12:13:20|106155.9|106105.9|106162|106112|106163.1|106113.1|106155.5|106105.5|35
1724415210000|2024-08-23 12:13:30|106161.5|106111.5|106145.3|106095.3|106161.5|106111.5|106144.6|106094.6|38
1724415220000|2024-08-23 12:13:40|106145.6|106095.6|106142.2|106092.2|106145.6|106095.6|106141.4|106091.4|25
1724415230000|2024-08-23 12:13:50|106142|106092|106139.9|106089.9|106142.2|106092.2|106139|106089|36
1724415240000|2024-08-23 12:14:00|106141|106091|106133.3|106083.3|106142.1|106092.1|106130.8|106080.8|43
1724415250000|2024-08-23 12:14:10|106133.7|106083.7|106131.7|106081.7|106134.4|106084.4|106129.8|106079.8|43
1724415260000|2024-08-23 12:14:20|106132.1|106082.1|106135.2|106085.2|106136.3|106086.3|106132.1|106082.1|33
1724415270000|2024-08-23 12:14:30|106135.3|106085.3|106144.9|106094.9|106148.5|106098.5|106133.3|106083.3|44
1724415280000|2024-08-23 12:14:40|106145|106095|106144.8|106094.8|106146.8|106096.8|106140.2|106090.2|29
1724415290000|2024-08-23 12:14:50|106145|106095|106151.3|106101.3|106151.3|106101.3|106144.6|106094.6|19
1724415300000|2024-08-23 12:15:00|106151.8|106101.8|106195|106145|106195.6|106145.6|106151.8|106101.8|61
1724415310000|2024-08-23 12:15:10|106197.3|106147.3|106212.7|106162.7|106212.8|106162.8|106197.3|106147.3|40
1724415320000|2024-08-23 12:15:20|106212.8|106162.8|106208.4|106158.4|106212.9|106162.9|106208.2|106158.2|23
1724415330000|2024-08-23 12:15:30|106208.1|106158.1|106203.4|106153.4|106210.7|106160.7|106202.9|106152.9|32
1724415340000|2024-08-23 12:15:40|106204.1|106154.1|106208.9|106158.9|106209.3|106159.3|106203.3|106153.3|22
1724415350000|2024-08-23 12:15:50|106208.2|106158.2|106222.2|106172.2|106222.4|106172.4|106206|106156|40
1724415360000|2024-08-23 12:16:00|106222.6|106172.6|106216.3|106166.3|106225.4|106175.4|106212.6|106162.6|32
1724415370000|2024-08-23 12:16:10|106215.8|106165.8|106222.8|106172.8|106227.8|106177.8|106215.8|106165.8|35
1724415380000|2024-08-23 12:16:20|106222.6|106172.6|106216.9|106166.9|106224.4|106174.4|106216.4|106166.4|48
1724415390000|2024-08-23 12:16:30|106217.1|106167.1|106215.5|106165.5|106219|106169|106214.5|106164.5|34
1724415400000|2024-08-23 12:16:40|106215.7|106165.7|106214|106164|106218.5|106168.5|106211.5|106161.5|31
1724415410000|2024-08-23 12:16:50|106214.6|106164.6|106212.1|106162.1|106214.6|106164.6|106211.6|106161.6|23
1724415420000|2024-08-23 12:17:00|106212.4|106162.4|106191.5|106141.5|106213.3|106163.3|106186.5|106136.5|33
1724415430000|2024-08-23 12:17:10|106191.6|106141.6|106193.8|106143.8|106193.8|106143.8|106185.3|106135.3|47
1724415440000|2024-08-23 12:17:20|106192.5|106142.5|106196.8|106146.8|106196.9|106146.9|106192.5|106142.5|29
1724415450000|2024-08-23 12:17:30|106196.7|106146.7|106210|106160|106210|106160|106196.6|106146.6|32
1724415460000|2024-08-23 12:17:40|106208.3|106158.3|106208.1|106158.1|106209.2|106159.2|106204.1|106154.1|33
1724415470000|2024-08-23 12:17:50|106206.8|106156.8|106209.6|106159.6|106210.7|106160.7|106205.9|106155.9|27
1724415480000|2024-08-23 12:18:00|106209.8|106159.8|106215.7|106165.7|106216.7|106166.7|106209.8|106159.8|38
1724415490000|2024-08-23 12:18:10|106216.5|106166.5|106224.4|106174.4|106225|106175|106215.8|106165.8|27
1724415500000|2024-08-23 12:18:20|106224.6|106174.6|106220|106170|106225.4|106175.4|106218.5|106168.5|36
1724415510000|2024-08-23 12:18:30|106219.8|106169.8|106220.1|106170.1|106222.8|106172.8|106219.6|106169.6|24
1724415520000|2024-08-23 12:18:40|106220.3|106170.3|106221.2|106171.2|106221.4|106171.4|106220.1|106170.1|19
1724415530000|2024-08-23 12:18:50|106221.1|106171.1|106165.8|106115.8|106221.5|106171.5|106165.8|106115.8|27
1724415540000|2024-08-23 12:19:00|106166.1|106116.1|106161.3|106111.3|106166.7|106116.7|106159.5|106109.5|44
1724415550000|2024-08-23 12:19:10|106161.2|106111.2|106160|106110|106161.4|106111.4|106159.3|106109.3|30
1724415560000|2024-08-23 12:19:20|106159.9|106109.9|106156.2|106106.2|106159.9|106109.9|106155.4|106105.4|30
1724415570000|2024-08-23 12:19:30|106156|106106|106160|106110|106160.8|106110.8|106156|106106|30
1724415580000|2024-08-23 12:19:40|106159.7|106109.7|106159.7|106109.7|106160.6|106110.6|106158.4|106108.4|27
1724415590000|2024-08-23 12:19:50|106159.6|106109.6|106153.1|106103.1|106159.6|106109.6|106153.1|106103.1|34
1724415600000|2024-08-23 12:20:00|106153|106103|106170.3|106120.3|106171.1|106121.1|106153|106103|44
1724415610000|2024-08-23 12:20:10|106170.7|106120.7|106171|106121|106173.4|106123.4|106170.7|106120.7|33
1724415620000|2024-08-23 12:20:20|106170.9|106120.9|106173.5|106123.5|106173.8|106123.8|106170.9|106120.9|21
1724415630000|2024-08-23 12:20:30|106173.4|106123.4|106211.7|106161.7|106211.7|106161.7|106172|106122|37
1724415640000|2024-08-23 12:20:40|106208.5|106158.5|106213.2|106163.2|106213.2|106163.2|106203.5|106153.5|49
1724415650000|2024-08-23 12:20:50|106213.1|106163.1|106202.9|106152.9|106215|106165|106202.9|106152.9|37
1724415660000|2024-08-23 12:21:00|106200.4|106150.4|106221.6|106171.6|106221.6|106171.6|106200.4|106150.4|51
1724415670000|2024-08-23 12:21:10|106222|106172|106215.9|106165.9|106222|106172|106215.9|106165.9|43
1724415680000|2024-08-23 12:21:20|106216.2|106166.2|106221.5|106171.5|106226.5|106176.5|106216.1|106166.1|56
1724415690000|2024-08-23 12:21:30|106221.7|106171.7|106224.7|106174.7|106224.7|106174.7|106218.4|106168.4|38
1724415700000|2024-08-23 12:21:40|106225.7|106175.7|106218.2|106168.2|106226.8|106176.8|106215.8|106165.8|78
1724415710000|2024-08-23 12:21:50|106218.3|106168.3|106217.6|106167.6|106218.4|106168.4|106215.7|106165.7|36
1724415720000|2024-08-23 12:22:00|106219.2|106169.2|106225.7|106175.7|106225.7|106175.7|106218.4|106168.4|52
1724415730000|2024-08-23 12:22:10|106226|106176|106222.1|106172.1|106230.4|106180.4|106220.7|106170.7|54
1724415740000|2024-08-23 12:22:20|106222.6|106172.6|106226.3|106176.3|106229|106179|106220|106170|51
1724415750000|2024-08-23 12:22:30|106226.5|106176.5|106227.4|106177.4|106229.6|106179.6|106224.7|106174.7|44
1724415760000|2024-08-23 12:22:40|106227.8|106177.8|106225.8|106200.8|106230.8|106200.8|106220.5|106176.9|43
1724415770000|2024-08-23 12:22:50|106226|106201|106248.7|106198.7|106253.3|106203.3|106226|106188.9|38
1724415780000|2024-08-23 12:23:00|106248.6|106198.6|106251.1|106201.1|106251.1|106201.1|106240.3|106190.3|34
1724415790000|2024-08-23 12:23:10|106256.2|106206.2|106256.1|106206.1|106256.6|106206.6|106252.7|106202.7|36
1724415800000|2024-08-23 12:23:20|106256.6|106206.6|106256|106206|106256.9|106206.9|106250.4|106200.4|26
1724415810000|2024-08-23 12:23:30|106255.5|106205.5|106251.4|106201.4|106256.3|106206.3|106251.4|106201.4|26
1724415820000|2024-08-23 12:23:40|106251.7|106201.7|106240.9|106190.9|106253.2|106203.2|106238.7|106188.7|41
1724415830000|2024-08-23 12:23:50|106241.1|106191.1|106252.8|106202.8|106252.9|106202.9|106241.1|106191.1|37
1724415840000|2024-08-23 12:24:00|106253|106203|106251.4|106201.4|106253|106203|106249.8|106199.8|35
1724415850000|2024-08-23 12:24:10|106251.6|106201.6|106253|106203|106253.1|106203.1|106251.1|106201.1|18
1724415860000|2024-08-23 12:24:20|106252.8|106202.8|106255.8|106205.8|106255.8|106205.8|106252.8|106202.8|17
1724415870000|2024-08-23 12:24:30|106255.7|106205.7|106271.6|106221.6|106271.7|106221.7|106253.6|106203.6|41
1724415880000|2024-08-23 12:24:40|106272|106222|106281.2|106231.2|106281.6|106231.6|106272|106222|37
1724415890000|2024-08-23 12:24:50|106281.4|106231.4|106279.6|106229.6|106282.3|106232.3|106278.9|106228.9|36
1724415900000|2024-08-23 12:25:00|106280|106230|106280|106230|106284|106234|106278.8|106228.8|19
1724415910000|2024-08-23 12:25:10|106279.5|106229.5|106282.2|106232.2|106284.7|106234.7|106279.5|106229.5|38
1724415920000|2024-08-23 12:25:20|106282.9|106232.9|106292.2|106242.2|106308.7|106258.7|106282.4|106232.4|45
1724415930000|2024-08-23 12:25:30|106292.7|106242.7|106291.3|106241.3|106293|106243|106288.8|106238.8|31
1724415940000|2024-08-23 12:25:40|106292.2|106242.2|106296|106246|106296|106246|106287.5|106237.5|35
1724415950000|2024-08-23 12:25:50|106295.9|106245.9|106298.7|106248.7|106299.4|106249.4|106295|106245|33
1724415960000|2024-08-23 12:26:00|106298.6|106248.6|106293.6|106243.6|106300.5|106250.5|106289.5|106239.5|27
1724415970000|2024-08-23 12:26:10|106293.7|106243.7|106248.3|106198.3|106295.5|106245.5|106244.2|106194.2|45
1724415980000|2024-08-23 12:26:20|106249.4|106199.4|106246.7|106196.7|106250|106200|106245.7|106195.7|28
1724415990000|2024-08-23 12:26:30|106247|106197|106249.2|106199.2|106250.1|106200.1|106245.1|106195.1|29
1724416000000|2024-08-23 12:26:40|106248.9|106198.9|106245.2|106195.2|106249|106199|106242.8|106192.8|28
1724416010000|2024-08-23 12:26:50|106246.6|106196.6|106244.9|106194.9|106249.1|106199.1|106240.7|106190.7|38
1724416020000|2024-08-23 12:27:00|106244.7|106194.7|106251.5|106201.5|106255.9|106205.9|106244.7|106194.7|25
1724416030000|2024-08-23 12:27:10|106249.4|106199.4|106259.9|106209.9|106260.1|106210.1|106241.7|106191.7|75
1724416040000|2024-08-23 12:27:20|106255.5|106205.5|106255.4|106205.4|106257.9|106207.9|106251.4|106201.4|28
1724416050000|2024-08-23 12:27:30|106252.4|106202.4|106255.8|106205.8|106257.1|106207.1|106252.3|106202.3|24
1724416060000|2024-08-23 12:27:40|106256|106206|106259.4|106209.4|106261.6|106211.6|106256|106206|38
1724416070000|2024-08-23 12:27:50|106259.5|106209.5|106256.3|106206.3|106260.1|106210.1|106256.3|106206.3|18
1724416080000|2024-08-23 12:28:00|106257.4|106207.4|106254.8|106204.8|106259.3|106209.3|106254.6|106204.6|34
1724416090000|2024-08-23 12:28:10|106254.3|106204.3|106243.8|106193.8|106254.3|106204.3|106239.2|106189.2|40
1724416100000|2024-08-23 12:28:20|106244.9|106194.9|106245.1|106195.1|106246.3|106196.3|106243.7|106193.7|14
1724416110000|2024-08-23 12:28:30|106244.5|106194.5|106239.5|106189.5|106244.5|106201.2|106223.9|106188.1|11
1724416120000|2024-08-23 12:28:40|106239.4|106189.4|106242|106192|106242|106192|106237.8|106187.8|10
1724416130000|2024-08-23 12:28:50|106241.7|106191.7|106226.4|106176.4|106241.7|106191.7|106220.5|106170.5|28
1724416140000|2024-08-23 12:29:00|106226.6|106176.6|106227.3|106177.3|106232.6|106182.6|106222.2|106172.2|45
1724416150000|2024-08-23 12:29:10|106228.8|106178.8|106236.2|106186.2|106238.4|106188.4|106227.5|106177.5|47
1724416160000|2024-08-23 12:29:20|106236.3|106186.3|106232.8|106182.8|106236.6|106186.6|106232.8|106182.8|19
1724416170000|2024-08-23 12:29:30|106232.6|106182.6|106231.3|106181.3|106236.4|106186.4|106231.3|106181.3|22
1724416180000|2024-08-23 12:29:40|106231.1|106181.1|106227.1|106177.1|106231.3|106181.3|106224.9|106174.9|15
1724416190000|2024-08-23 12:29:50|106227.6|106177.6|106228.2|106178.2|106229.7|106179.7|106227.2|106177.2|14
1724416200000|2024-08-23 12:30:00|106228.1|106178.1|106221.9|106171.9|106228.4|106178.4|106221.9|106171.9|28
1724416210000|2024-08-23 12:30:10|106221.7|106171.7|106222.9|106172.9|106223.2|106173.2|106220.7|106170.7|9
1724416220000|2024-08-23 12:30:20|106223.1|106173.1|106223|106173|106231.2|106181.2|106222.3|106172.3|32
1724416230000|2024-08-23 12:30:30|106221.5|106171.5|106211.2|106161.2|106221.5|106171.5|106210|106160|62
1724416240000|2024-08-23 12:30:40|106211.8|106161.8|106223|106173|106223.3|106173.3|106208.3|106158.3|49
1724416250000|2024-08-23 12:30:50|106222.9|106172.9|106227|106177|106227|106177|106222.8|106172.8|26
1724416260000|2024-08-23 12:31:00|106227.1|106177.1|106235.3|106185.3|106235.8|106185.8|106225.3|106175.3|30
1724416270000|2024-08-23 12:31:10|106236.6|106186.6|106235.7|106185.7|106236.6|106186.6|106233.3|106183.3|15
1724416280000|2024-08-23 12:31:20|106236|106186|106217.9|106167.9|106236|106186|106217.5|106167.5|29
1724416290000|2024-08-23 12:31:30|106217.8|106167.8|106215.3|106165.3|106219.6|106169.6|106209.8|106159.8|44
1724416300000|2024-08-23 12:31:40|106214|106164|106218.8|106168.8|106218.8|106168.8|106214|106164|34
1724416310000|2024-08-23 12:31:50|106217.7|106167.7|106218.9|106168.9|106219|106169|106214.2|106164.2|30
1724416320000|2024-08-23 12:32:00|106218.6|106168.6|106190.4|106140.4|106219.2|106169.2|106184.3|106134.3|50
1724416330000|2024-08-23 12:32:10|106190|106140|106188.4|106138.4|106192|106142|106187|106137|34
1724416340000|2024-08-23 12:32:20|106188.2|106138.2|106188.3|106138.3|106188.8|106138.8|106186.9|106136.9|18
1724416350000|2024-08-23 12:32:30|106188.4|106138.4|106194.6|106144.6|106195.8|106145.8|106188.1|106138.1|27
1724416360000|2024-08-23 12:32:40|106194.3|106144.3|106187.1|106137.1|106194.3|106144.3|106186.7|106136.7|33
1724416370000|2024-08-23 12:32:50|106187.6|106137.6|106199.7|106149.7|106199.7|106149.7|106187.6|106137.6|31
1724416380000|2024-08-23 12:33:00|106200|106150|106201.5|106151.5|106201.9|106151.9|106198.6|106148.6|29
1724416390000|2024-08-23 12:33:10|106201.8|106151.8|106190.9|106140.9|106201.8|106151.8|106190.6|106140.6|26
1724416400000|2024-08-23 12:33:20|106190.6|106140.6|106199.6|106149.6|106199.6|106149.6|106190.6|106140.6|22
1724416410000|2024-08-23 12:33:30|106199.8|106149.8|106198.3|106148.3|106200.3|106150.3|106195.3|106145.3|28
1724416420000|2024-08-23 12:33:40|106198.4|106148.4|106194.2|106144.2|106198.5|106148.5|106193.1|106143.1|27
1724416430000|2024-08-23 12:33:50|106194.5|106144.5|106192.5|106142.5|106194.7|106144.7|106191.2|106141.2|24
1724416440000|2024-08-23 12:34:00|106192.4|106142.4|106193.7|106143.7|106196.3|106146.3|106192.1|106142.1|26
1724416450000|2024-08-23 12:34:10|106193.6|106143.6|106197|106147|106201.1|106151.1|106193.4|106143.4|29
1724416460000|2024-08-23 12:34:20|106196.9|106146.9|106195.5|106145.5|106197|106147|106191.9|106141.9|27
1724416470000|2024-08-23 12:34:30|106195.3|106145.3|106197.6|106147.6|106197.6|106147.6|106193|106143|31
1724416480000|2024-08-23 12:34:40|106197.8|106147.8|106190.9|106140.9|106203|106153|106190.9|106140.9|23
1724416490000|2024-08-23 12:34:50|106190.7|106140.7|106193.1|106143.1|106193.5|106143.5|106190.7|106140.7|19
1724416500000|2024-08-23 12:35:00|106193.4|106143.4|106193.5|106143.5|106194.5|106144.5|106193.2|106143.2|18
1724416510000|2024-08-23 12:35:10|106193.6|106143.6|106191.3|106141.3|106194.8|106144.8|106187.2|106137.2|35
1724416520000|2024-08-23 12:35:20|106191.5|106141.5|106192.4|106142.4|106196.6|106146.6|106191.3|106141.3|35
1724416530000|2024-08-23 12:35:30|106192.3|106142.3|106197.1|106147.1|106197.3|106147.3|106192.3|106142.3|29
1724416540000|2024-08-23 12:35:40|106197.3|106147.3|106191.4|106141.4|106197.3|106147.3|106191.3|106141.3|29
1724416550000|2024-08-23 12:35:50|106191.1|106141.1|106191.4|106141.4|106192.8|106142.8|106191.1|106141.1|14
1724416560000|2024-08-23 12:36:00|106191.5|106141.5|106189.9|106139.9|106194.3|106144.3|106189.9|106139.9|19
1724416570000|2024-08-23 12:36:10|106189.2|106139.2|106192.8|106142.8|106195.1|106145.1|106189|106139|23
1724416580000|2024-08-23 12:36:20|106193|106143|106185.4|106135.4|106195.9|106145.9|106185.3|106135.3|34
1724416590000|2024-08-23 12:36:30|106185|106135|106198.4|106148.4|106199|106156.7|106180.1|106133.6|33
1724416600000|2024-08-23 12:36:40|106198.2|106148.2|106201.4|106151.4|106201.4|106151.4|106198|106148|22
1724416610000|2024-08-23 12:36:50|106201.7|106151.7|106190.3|106140.3|106201.9|106151.9|106190.3|106140.3|35
1724416620000|2024-08-23 12:37:00|106190|106140|106173|106123|106190.5|106140.5|106171.9|106121.9|42
1724416630000|2024-08-23 12:37:10|106172.3|106122.3|106172|106122|106172.8|106122.8|106171.2|106121.2|23
1724416640000|2024-08-23 12:37:20|106171|106121|106171.2|106121.2|106171.7|106121.7|106170.8|106120.8|25
1724416650000|2024-08-23 12:37:30|106171.3|106121.3|106171.8|106121.8|106172.8|106122.8|106170.6|106120.6|29
1724416660000|2024-08-23 12:37:40|106172|106122|106151|106101|106172|106122|106150.2|106100.2|48
1724416670000|2024-08-23 12:37:50|106150.8|106100.8|106147.9|106097.9|106151.5|106101.5|106147.2|106097.2|23
1724416680000|2024-08-23 12:38:00|106148.6|106098.6|106151.9|106101.9|106152|106102|106148.6|106098.6|26
1724416690000|2024-08-23 12:38:10|106152.2|106102.2|106155.4|106105.4|106158.4|106108.4|106152.2|106102.2|24
1724416700000|2024-08-23 12:38:20|106155.8|106105.8|106158.1|106108.1|106159.3|106109.3|106155|106105|22
1724416710000|2024-08-23 12:38:30|106158.2|106108.2|106158.3|106108.3|106158.4|106108.4|106158.2|106108.2|3
1724416720000|2024-08-23 12:38:40|106159.3|106109.3|106160.9|106110.9|106162.1|106112.1|106159.3|106109.3|23
1724416730000|2024-08-23 12:38:50|106160.5|106110.5|106159.9|106109.9|106160.5|106110.5|106154.2|106104.2|30
1724416740000|2024-08-23 12:39:00|106159.8|106109.8|106160.9|106110.9|106161|106111|106159.2|106109.2|21
1724416750000|2024-08-23 12:39:10|106160.8|106110.8|106160.3|106110.3|106160.8|106110.8|106159.8|106109.8|18
1724416760000|2024-08-23 12:39:20|106160|106110|106161.7|106111.7|106163.3|106113.3|106160|106110|13
1724416770000|2024-08-23 12:39:30|106161.5|106111.5|106165.5|106115.5|106167|106117|106160.1|106110.1|21
1724416780000|2024-08-23 12:39:40|106165.8|106115.8|106164.1|106139.1|106175.8|106143.6|106162.2|106115.8|25
1724416790000|2024-08-23 12:39:50|106164.2|106139.2|106182|106132|106183.7|106142.6|106164.2|106132|23
1724416800000|2024-08-23 12:40:00|106181.9|106131.9|106157.2|106107.2|106183.1|106133.1|106157.2|106107.2|36
1724416810000|2024-08-23 12:40:10|106156.9|106106.9|106155.7|106105.7|106158.2|106108.2|106155.7|106105.7|31
1724416820000|2024-08-23 12:40:20|106154.5|106104.5|106167.8|106117.8|106168.9|106118.9|106153.9|106103.9|39
1724416830000|2024-08-23 12:40:30|106167.9|106117.9|106158.9|106108.9|106170|106120|106158.7|106108.7|36
1724416840000|2024-08-23 12:40:40|106158.8|106108.8|106160.1|106110.1|106160.3|106110.3|106151|106101|39
1724416850000|2024-08-23 12:40:50|106160|106110|106160.6|106110.6|106160.8|106110.8|106159.8|106109.8|36
1724416860000|2024-08-23 12:41:00|106160.7|106110.7|106149.9|106099.9|106160.8|106110.8|106147|106097|34
1724416870000|2024-08-23 12:41:10|106150.4|106100.4|106144.5|106094.5|106153.8|106103.8|106144.4|106094.4|35
1724416880000|2024-08-23 12:41:20|106144.3|106094.3|106148.1|106098.1|106148.9|106098.9|106139.8|106089.8|35
1724416890000|2024-08-23 12:41:30|106148.4|106098.4|106144.8|106094.8|106148.7|106098.7|106144.4|106094.4|27
1724416900000|2024-08-23 12:41:40|106144.7|106094.7|106148.2|106098.2|106148.3|106098.3|106144.7|106094.7|30
1724416910000|2024-08-23 12:41:50|106148.1|106098.1|106145.5|106095.5|106148.1|106098.1|106145.5|106095.5|18
1724416920000|2024-08-23 12:42:00|106145.8|106095.8|106135.7|106085.7|106146.8|106096.8|106135.4|106085.4|28
1724416930000|2024-08-23 12:42:10|106135.6|106085.6|106142.3|106092.3|106143.9|106093.9|106135.6|106085.6|28
1724416940000|2024-08-23 12:42:20|106142.1|106092.1|106143.3|106093.3|106144.1|106094.1|106142|106092|24
1724416950000|2024-08-23 12:42:30|106143.2|106093.2|106121.7|106071.7|106143.2|106093.2|106110.6|106060.6|38
1724416960000|2024-08-23 12:42:40|106122.6|106072.6|106128.7|106078.7|106129|106079|106121.5|106071.5|36
1724416970000|2024-08-23 12:42:50|106129.2|106079.2|106130.8|106080.8|106131|106081|106129.2|106079.2|16
1724416980000|2024-08-23 12:43:00|106130.5|106080.5|106125.1|106075.1|106130.8|106080.8|106125.1|106075.1|30
1724416990000|2024-08-23 12:43:10|106125.2|106075.2|106130.1|106080.1|106130.6|106080.6|106124.7|106074.7|20
1724417000000|2024-08-23 12:43:20|106130.4|106080.4|106130.3|106080.3|106130.8|106080.8|106130.3|106080.3|12
1724417010000|2024-08-23 12:43:30|106130.4|106080.4|106131.9|106081.9|106131.9|106081.9|106119.5|106069.5|35
1724417020000|2024-08-23 12:43:40|106131|106081|106125|106075|106135.4|106085.4|106125|106075|39
1724417030000|2024-08-23 12:43:50|106124.5|106074.5|106135.3|106085.3|106135.3|106085.3|106120.5|106070.5|34
1724417040000|2024-08-23 12:44:00|106135.2|106085.2|106142.2|106092.2|106143.3|106093.3|106135.2|106085.2|31
1724417050000|2024-08-23 12:44:10|106142.7|106092.7|106143.4|106093.4|106145.7|106095.7|106142.3|106092.3|23
1724417060000|2024-08-23 12:44:20|106143.7|106093.7|106146.7|106096.7|106146.8|106096.8|106143.7|106093.7|23
1724417070000|2024-08-23 12:44:30|106147|106097|106148.8|106098.8|106148.9|106098.9|106147|106097|15
1724417080000|2024-08-23 12:44:40|106148.7|106098.7|106149.8|106099.8|106150|106100|106148.2|106098.2|17
1724417090000|2024-08-23 12:44:50|106150|106100|106160.2|106110.2|106161|106111|106149.9|106099.9|23
1724417100000|2024-08-23 12:45:00|106159.3|106109.3|106160.5|106110.5|106161|106111|106158.8|106108.8|26
1724417110000|2024-08-23 12:45:10|106160.6|106110.6|106160.7|106110.7|106178|106128|106160.6|106110.6|33
1724417120000|2024-08-23 12:45:20|106159.4|106109.4|106159.5|106109.5|106159.7|106109.7|106154.2|106104.2|34
1724417130000|2024-08-23 12:45:30|106159.7|106109.7|106155.1|106105.1|106160.3|106110.3|106153.4|106103.4|35
1724417140000|2024-08-23 12:45:40|106155.3|106105.3|106158.2|106108.2|106160.5|106110.5|106155.2|106105.2|27
1724417150000|2024-08-23 12:45:50|106158.1|106108.1|106164.7|106114.7|106164.8|106114.8|106156.3|106106.3|41
1724417160000|2024-08-23 12:46:00|106164.4|106114.4|106162.4|106112.4|106167.4|106117.4|106159.7|106109.7|38
1724417170000|2024-08-23 12:46:10|106160.9|106110.9|106164.8|106114.8|106164.8|106114.8|106160.8|106110.8|26
1724417180000|2024-08-23 12:46:20|106164.7|106114.7|106168.4|106118.4|106174.1|106124.1|106164.7|106114.7|42
1724417190000|2024-08-23 12:46:30|106165.6|106115.6|106172.3|106122.3|106172.5|106122.5|106161.2|106111.2|36
1724417200000|2024-08-23 12:46:40|106172.8|106122.8|106171.3|106121.3|106175.6|106125.6|106171|106121|24
1724417210000|2024-08-23 12:46:50|106171.1|106121.1|106170.7|106120.7|106172.2|106122.2|106170.3|106120.3|25
1724417220000|2024-08-23 12:47:00|106170.3|106120.3|106165.8|106115.8|106170.8|106120.8|106162.4|106112.4|45
1724417230000|2024-08-23 12:47:10|106165.5|106115.5|106163.1|106113.1|106168.1|106118.1|106162.7|106112.7|34
1724417240000|2024-08-23 12:47:20|106163.4|106113.4|106164|106114|106167.9|106117.9|106161.7|106111.7|36
1724417250000|2024-08-23 12:47:30|106164.1|106114.1|106163.9|106113.9|106164.4|106114.4|106161.3|106111.3|29
1724417260000|2024-08-23 12:47:40|106164.4|106114.4|106170.3|106120.3|106183.5|106133.5|106164.4|106114.4|58
1724417270000|2024-08-23 12:47:50|106169.9|106119.9|106166.6|106116.6|106169.9|106119.9|106166.3|106116.3|30
1724417280000|2024-08-23 12:48:00|106166.5|106116.5|106163|106113|106167.3|106117.3|106157.8|106107.8|42
1724417290000|2024-08-23 12:48:10|106162.8|106112.8|106171.4|106121.4|106171.8|106121.8|106161.9|106111.9|32
1724417300000|2024-08-23 12:48:20|106171.8|106121.8|106164|106114|106172.9|106122.9|106163.8|106113.8|32
1724417310000|2024-08-23 12:48:30|106163.4|106113.4|106159.2|106109.2|106167.8|106117.8|106157.9|106107.9|36
1724417320000|2024-08-23 12:48:40|106158.9|106108.9|106159.7|106109.7|106159.9|106109.9|106158|106108|22
1724417330000|2024-08-23 12:48:50|106159.9|106109.9|106157.2|106107.2|106163.4|106113.4|106157|106107|24
1724417340000|2024-08-23 12:49:00|106157|106107|106146|106096|106157|106107|106146|106096|33
1724417350000|2024-08-23 12:49:10|106144.2|106094.2|106144.8|106094.8|106145.3|106095.3|106131.4|106081.4|37
1724417360000|2024-08-23 12:49:20|106144.6|106094.6|106144.9|106094.9|106144.9|106094.9|106142|106092|18
1724417370000|2024-08-23 12:49:30|106145.1|106095.1|106133.5|106083.5|106147.1|106097.1|106133.5|106083.5|36
1724417380000|2024-08-23 12:49:40|106133.7|106083.7|106135.3|106085.3|106135.3|106085.3|106131.7|106081.7|35
1724417390000|2024-08-23 12:49:50|106136.8|106086.8|106137.9|106087.9|106140.2|106090.2|106136.8|106086.8|27
1724417400000|2024-08-23 12:50:00|106138|106088|106140.5|106090.5|106141.2|106091.2|106137.3|106087.3|24
1724417410000|2024-08-23 12:50:10|106140.4|106090.4|106132.8|106082.8|106140.4|106090.4|106132.8|106082.8|28
1724417420000|2024-08-23 12:50:20|106132.2|106082.2|106120.7|106070.7|106132.2|106082.2|106120.7|106070.7|25
1724417430000|2024-08-23 12:50:30|106120.2|106070.2|106122.6|106072.6|106122.9|106072.9|106115.4|106065.4|45
1724417440000|2024-08-23 12:50:40|106122.4|106072.4|106137.8|106087.8|106137.8|106087.8|106121|106071|41
1724417450000|2024-08-23 12:50:50|106140.9|106090.9|106146.3|106096.3|106153.7|106103.7|106140.9|106090.9|47
1724417460000|2024-08-23 12:51:00|106147.3|106097.3|106149.7|106099.7|106152|106102|106147.2|106097.2|39
1724417470000|2024-08-23 12:51:10|106149.5|106099.5|106149.5|106099.5|106150|106100|106149|106099|21
1724417480000|2024-08-23 12:51:20|106149.3|106099.3|106151.9|106101.9|106151.9|106101.9|106148.8|106098.8|25
1724417490000|2024-08-23 12:51:30|106152.1|106102.1|106155.7|106105.7|106156.4|106106.4|106144.4|106094.4|43
1724417500000|2024-08-23 12:51:40|106155|106105|106155|106105|106155.6|106105.6|106153.1|106103.1|36
1724417510000|2024-08-23 12:51:50|106155.1|106105.1|106152.8|106102.8|106155.1|106105.1|106152.3|106102.3|17
1724417520000|2024-08-23 12:52:00|106153.1|106103.1|106152.5|106102.5|106155.4|106105.4|106151.7|106101.7|17
1724417530000|2024-08-23 12:52:10|106152.7|106102.7|106147.5|106097.5|106155.2|106105.2|106146|106096|36
1724417540000|2024-08-23 12:52:20|106147.7|106097.7|106148.4|106098.4|106148.6|106098.6|106147.7|106097.7|7
1724417550000|2024-08-23 12:52:30|106148.5|106098.5|106149.9|106099.9|106150.3|106100.3|106148.5|106098.5|17
1724417560000|2024-08-23 12:52:40|106150|106100|106151.9|106101.9|106153.2|106103.2|106150|106100|23
1724417570000|2024-08-23 12:52:50|106151.3|106101.3|106149|106099|106151.3|106101.3|106147.8|106097.8|22
1724417580000|2024-08-23 12:53:00|106149.4|106099.4|106148.7|106098.7|106149.7|106099.7|106148.5|106098.5|15
1724417590000|2024-08-23 12:53:10|106148.6|106098.6|106147.5|106097.5|106149.4|106099.4|106147.3|106097.3|9
1724417600000|2024-08-23 12:53:20|106147.6|106097.6|106147.2|106097.2|106147.6|106097.6|106146.1|106096.1|18
1724417610000|2024-08-23 12:53:30|106147.7|106097.7|106147.4|106097.4|106147.7|106097.7|106146.3|106096.3|19
1724417620000|2024-08-23 12:53:40|106150|106100|106165.5|106115.5|106165.5|106115.5|106149.8|106099.8|29
1724417630000|2024-08-23 12:53:50|106166.2|106116.2|106186.4|106136.4|106191.9|106141.9|106166.1|106116.1|45
1724417640000|2024-08-23 12:54:00|106185.9|106135.9|106184.9|106134.9|106188.1|106138.1|106183.3|106133.3|36
1724417650000|2024-08-23 12:54:10|106184.7|106134.7|106185.7|106135.7|106191.3|106141.3|106184.5|106134.5|37
1724417660000|2024-08-23 12:54:20|106186|106136|106185.8|106135.8|106186.3|106136.3|106185.2|106135.2|21
1724417670000|2024-08-23 12:54:30|106185.5|106135.5|106188.6|106138.6|106190.4|106140.4|106185.3|106135.3|30
1724417680000|2024-08-23 12:54:40|106189.5|106139.5|106201.4|106151.4|106201.8|106151.8|106185.6|106135.6|41
1724417690000|2024-08-23 12:54:50|106202.1|106152.1|106211.4|106161.4|106214.2|106164.2|106201.2|106151.2|37
1724417700000|2024-08-23 12:55:00|106209.9|106159.9|106201.4|106151.4|106210.1|106160.1|106201.3|106151.3|34
1724417710000|2024-08-23 12:55:10|106201.6|106151.6|106203.7|106153.7|106203.9|106153.9|106201.6|106151.6|24
1724417720000|2024-08-23 12:55:20|106203.6|106153.6|106189.2|106139.2|106203.6|106153.6|106188.9|106138.9|31
1724417730000|2024-08-23 12:55:30|106189.5|106139.5|106188.4|106138.4|106190.7|106140.7|106188.4|106138.4|21
1724417740000|2024-08-23 12:55:40|106188.3|106138.3|106196.9|106146.9|106198.7|106148.7|106187|106137|42
1724417750000|2024-08-23 12:55:50|106197|106147|106190|106140|106197|106147|106189.8|106139.8|22
1724417760000|2024-08-23 12:56:00|106189.9|106139.9|106191.9|106141.9|106192.3|106142.3|106187.2|106137.2|39
1724417770000|2024-08-23 12:56:10|106192.3|106142.3|106191.9|106141.9|106192.3|106142.3|106186.9|106136.9|26
1724417780000|2024-08-23 12:56:20|106191.8|106141.8|106188|106138|106192.1|106142.1|106187.4|106137.4|23
1724417790000|2024-08-23 12:56:30|106187.8|106137.8|106185.4|106135.4|106187.8|106137.8|106184.8|106134.8|23
1724417800000|2024-08-23 12:56:40|106185.3|106135.3|106182.4|106132.4|106185.3|106135.3|106182.3|106132.3|25
1724417810000|2024-08-23 12:56:50|106182.2|106132.2|106182.4|106132.4|106182.4|106132.4|106179.5|106129.5|37
1724417820000|2024-08-23 12:57:00|106182.9|106132.9|106185.9|106135.9|106187|106137|106182.9|106132.9|24
1724417830000|2024-08-23 12:57:10|106185.4|106135.4|106184.1|106134.1|106187.1|106137.1|106183.9|106133.9|26
1724417840000|2024-08-23 12:57:20|106183.9|106133.9|106182.7|106132.7|106184.1|106134.1|106182.4|106132.4|21
1724417850000|2024-08-23 12:57:30|106182.2|106132.2|106181.9|106131.9|106182.5|106132.5|106177.6|106127.6|39
1724417860000|2024-08-23 12:57:40|106182|106132|106174.1|106124.1|106182.3|106132.3|106174|106124|25
1724417870000|2024-08-23 12:57:50|106174.8|106124.8|106177|106127|106178.4|106128.4|106174.8|106124.8|27
1724417880000|2024-08-23 12:58:00|106175.9|106125.9|106173.6|106123.6|106175.9|106125.9|106172.9|106122.9|19
1724417890000|2024-08-23 12:58:10|106173.4|106123.4|106175.2|106125.2|106183.2|106133.2|106173.4|106123.4|33
1724417900000|2024-08-23 12:58:20|106175.1|106125.1|106170.7|106120.7|106175.1|106125.1|106170.4|106120.4|29
1724417910000|2024-08-23 12:58:30|106170.4|106120.4|106163.7|106113.7|106170.4|106120.4|106159.3|106109.3|36
1724417920000|2024-08-23 12:58:40|106163.9|106113.9|106166.1|106116.1|106166.2|106116.2|106163.5|106113.5|20
1724417930000|2024-08-23 12:58:50|106165.9|106115.9|106175.7|106125.7|106176.3|106126.3|106165.9|106115.9|18
1724417940000|2024-08-23 12:59:00|106175.3|106125.3|106173.5|106123.5|106175.3|106125.3|106173.3|106123.3|32
1724417950000|2024-08-23 12:59:10|106174.1|106124.1|106174|106124|106181.1|106136.3|106161.3|106120.1|31
1724417960000|2024-08-23 12:59:20|106173.7|106123.7|106171.3|106121.3|106178.5|106128.5|106170.8|106120.8|33
1724417970000|2024-08-23 12:59:30|106171.5|106121.5|106179.9|106129.9|106179.9|106129.9|106171.5|106121.5|29
1724417980000|2024-08-23 12:59:40|106180.2|106130.2|106179.9|106129.9|106182.3|106132.3|106177.8|106127.8|28
1724417990000|2024-08-23 12:59:50|106180.4|106130.4|106181.3|106131.3|106181.4|106131.4|106178.6|106128.6|23
1724418000000|2024-08-23 13:00:00|106181.7|106131.7|106191.3|106141.3|106191.5|106141.5|106181.6|106131.6|41
1724418010000|2024-08-23 13:00:10|106191.6|106141.6|106186.6|106136.6|106191.6|106141.6|106186.6|106136.6|26
1724418020000|2024-08-23 13:00:20|106186.9|106136.9|106195.1|106145.1|106195.4|106145.4|106184.5|106134.5|24
1724418030000|2024-08-23 13:00:30|106195.2|106145.2|106195.6|106145.6|106197.1|106147.1|106194.4|106144.4|29
1724418040000|2024-08-23 13:00:40|106196|106146|106197.2|106147.2|106198.3|106148.3|106196|106146|20
1724418050000|2024-08-23 13:00:50|106197.3|106147.3|106198.4|106148.4|106198.4|106148.4|106195.7|106145.7|26
1724418060000|2024-08-23 13:01:00|106199.7|106149.7|106200.7|106150.7|106200.7|106150.7|106197.5|106147.5|27
1724418070000|2024-08-23 13:01:10|106200.8|106150.8|106189.2|106139.2|106201|106151|106189.2|106139.2|31
1724418080000|2024-08-23 13:01:20|106189.1|106139.1|106192.4|106142.4|106193|106143|106186|106136|29
1724418090000|2024-08-23 13:01:30|106192|106142|106191|106141|106194.4|106144.4|106190.9|106140.9|31
1724418100000|2024-08-23 13:01:40|106190.7|106140.7|106187.1|106137.1|106190.8|106140.8|106184.6|106134.6|36
1724418110000|2024-08-23 13:01:50|106187|106137|106193.3|106143.3|106194.7|106144.7|106187|106137|32
1724418120000|2024-08-23 13:02:00|106192.7|106142.7|106190.9|106140.9|106192.7|106142.7|106189.5|106139.5|26
1724418130000|2024-08-23 13:02:10|106190.8|106140.8|106193.9|106143.9|106196.4|106146.4|106190.8|106140.8|37
1724418140000|2024-08-23 13:02:20|106194|106144|106198.8|106148.8|106198.8|106148.8|106194|106144|27
1724418150000|2024-08-23 13:02:30|106199.2|106149.2|106239.8|106189.8|106240.4|106190.4|106199.2|106149.2|30
1724418160000|2024-08-23 13:02:40|106240.8|106190.8|106249.8|106199.8|106251.1|106201.1|106240.8|106190.8|40
1724418170000|2024-08-23 13:02:50|106249.4|106199.4|106250.9|106200.9|106251.1|106201.1|106249.4|106199.4|29
1724418180000|2024-08-23 13:03:00|106250.7|106200.7|106256.1|106206.1|106256.2|106206.2|106243.9|106193.9|51
1724418190000|2024-08-23 13:03:10|106256.4|106206.4|106244.6|106194.6|106259.1|106209.1|106242.1|106192.1|42
1724418200000|2024-08-23 13:03:20|106245.1|106195.1|106229.5|106179.5|106245.1|106195.1|106224.6|106174.6|47
1724418210000|2024-08-23 13:03:30|106229.2|106179.2|106225.4|106175.4|106229.9|106179.9|106224.1|106174.1|42
1724418220000|2024-08-23 13:03:40|106225.3|106175.3|106222.4|106172.4|106225.3|106175.3|106219|106169|32
1724418230000|2024-08-23 13:03:50|106218.2|106168.2|106214.2|106164.2|106218.2|106168.2|106213|106163|18
1724418240000|2024-08-23 13:04:00|106214.1|106164.1|106211.7|106161.7|106219.9|106169.9|106209.9|106159.9|36
1724418250000|2024-08-23 13:04:10|106211.6|106161.6|106217.2|106167.2|106217.3|106167.3|106211.4|106161.4|31
1724418260000|2024-08-23 13:04:20|106217.4|106167.4|106217|106167|106217.6|106167.6|106216.4|106166.4|19
1724418270000|2024-08-23 13:04:30|106217.1|106167.1|106213.7|106163.7|106217.3|106167.3|106213.7|106163.7|22
1724418280000|2024-08-23 13:04:40|106208.7|106158.7|106201.7|106151.7|106208.7|106158.7|106196.1|106146.1|42
1724418290000|2024-08-23 13:04:50|106202.2|106152.2|106204.1|106154.1|106204.1|106154.1|106202.2|106152.2|20
1724418300000|2024-08-23 13:05:00|106204|106154|106211.3|106161.3|106211.7|106161.7|106202.2|106152.2|50
1724418310000|2024-08-23 13:05:10|106211.6|106161.6|106223.5|106173.5|106223.7|106173.7|106211.6|106161.6|45
1724418320000|2024-08-23 13:05:20|106223.9|106173.9|106230.2|106205.2|106230.8|106205.8|106217.2|106169|28
1724418330000|2024-08-23 13:05:30|106230|106205|106244.5|106194.5|106245.6|106205|106230|106188.8|41
1724418340000|2024-08-23 13:05:40|106244.1|106194.1|106252.9|106202.9|106256.6|106206.6|106244.1|106194.1|37
1724418350000|2024-08-23 13:05:50|106253.2|106203.2|106259.9|106209.9|106260.4|106210.4|106252.6|106202.6|36
1724418360000|2024-08-23 13:06:00|106262.2|106212.2|106262.5|106212.5|106267.7|106217.7|106262.1|106212.1|39
1724418370000|2024-08-23 13:06:10|106258.6|106208.6|106246.4|106196.4|106258.6|106208.6|106245.7|106195.7|31
1724418380000|2024-08-23 13:06:20|106246.3|106196.3|106247|106197|106247.2|106197.2|106245.8|106195.8|24
1724418390000|2024-08-23 13:06:30|106246.8|106196.8|106259.7|106209.7|106261.5|106211.5|106242.8|106192.8|36
1724418400000|2024-08-23 13:06:40|106260.1|106210.1|106279.6|106229.6|106280|106230|106260.1|106210.1|33
1724418410000|2024-08-23 13:06:50|106279.5|106229.5|106284.2|106234.2|106284.4|106234.4|106279.5|106229.5|39
1724418420000|2024-08-23 13:07:00|106284.4|106234.4|106282.6|106232.6|106284.4|106234.4|106282.1|106232.1|22
1724418430000|2024-08-23 13:07:10|106282.5|106232.5|106283.3|106233.3|106284.3|106234.3|106282.5|106232.5|21
1724418440000|2024-08-23 13:07:20|106283.2|106233.2|106282.7|106232.7|106283.4|106233.4|106280.8|106230.8|17
1724418450000|2024-08-23 13:07:30|106282.4|106232.4|106272.6|106222.6|106282.5|106232.5|106272.5|106222.5|20
1724418460000|2024-08-23 13:07:40|106272.7|106222.7|106272.6|106222.6|106273.3|106223.3|106272.4|106222.4|17
1724418470000|2024-08-23 13:07:50|106273|106223|106274|106224|106274|106224|106271.8|106221.8|32
1724418480000|2024-08-23 13:08:00|106273.9|106223.9|106278.3|106228.3|106283.7|106233.7|106273|106223|32
1724418490000|2024-08-23 13:08:10|106278.1|106228.1|106243.1|106218.1|106278.1|106228.7|106242|106217|38
1724418500000|2024-08-23 13:08:20|106243|106218|106245.6|106195.6|106253.6|106218|106241.7|106195.6|33
1724418510000|2024-08-23 13:08:30|106245.7|106195.7|106243.8|106193.8|106246.2|106196.2|106243.2|106193.2|33
1724418520000|2024-08-23 13:08:40|106243.7|106193.7|106246.7|106196.7|106248.4|106198.4|106240.9|106190.9|38
1724418530000|2024-08-23 13:08:50|106246.8|106196.8|106273.6|106223.6|106273.7|106223.7|106244.2|106194.2|46
1724418540000|2024-08-23 13:09:00|106273.1|106223.1|106279|106229|106280.5|106230.5|106272.5|106222.5|44
1724418550000|2024-08-23 13:09:10|106279.2|106229.2|106283.6|106233.6|106293.6|106243.6|106279.2|106229.2|34
1724418560000|2024-08-23 13:09:20|106283.5|106233.5|106292.1|106242.1|106292.1|106242.1|106283.5|106233.5|36
1724418570000|2024-08-23 13:09:30|106291.9|106241.9|106283.1|106233.1|106292.1|106242.1|106283.1|106233.1|22
1724418580000|2024-08-23 13:09:40|106278.6|106228.6|106279.2|106229.2|106279.4|106229.4|106273.5|106223.5|36
1724418590000|2024-08-23 13:09:50|106279.3|106229.3|106279|106229|106281|106231|106278.9|106228.9|28
1724418600000|2024-08-23 13:10:00|106278.7|106228.7|106277.2|106227.2|106280.7|106230.7|106276|106226|53
1724418610000|2024-08-23 13:10:10|106277|106227|106265.5|106215.5|106279|106229|106265.3|106215.3|35
1724418620000|2024-08-23 13:10:20|106265.7|106215.7|106234.1|106184.1|106267.2|106217.2|106224.9|106174.9|44
1724418630000|2024-08-23 13:10:30|106234|106184|106244.3|106194.3|106245.4|106195.4|106234|106184|41
1724418640000|2024-08-23 13:10:40|106245.4|106195.4|106235.1|106185.1|106245.9|106195.9|106231.3|106181.3|62
1724418650000|2024-08-23 13:10:50|106236.5|106186.5|106238|106188|106245.2|106195.2|106235.1|106185.1|53
1724418660000|2024-08-23 13:11:00|106236.1|106186.1|106238.8|106188.8|106240.4|106190.4|106235|106185|40
1724418670000|2024-08-23 13:11:10|106238.4|106188.4|106236.3|106186.3|106238.9|106188.9|106233.3|106183.3|28
1724418680000|2024-08-23 13:11:20|106236.7|106186.7|106250.9|106200.9|106251.9|106201.9|106236.7|106186.7|31
1724418690000|2024-08-23 13:11:30|106251|106201|106262.7|106212.7|106264.3|106214.3|106250.8|106200.8|30
1724418700000|2024-08-23 13:11:40|106262.3|106212.3|106260.5|106210.5|106263.2|106213.2|106256.7|106206.7|28
1724418710000|2024-08-23 13:11:50|106265|106215|106264.9|106214.9|106266.2|106216.2|106264.8|106214.8|17
1724418720000|2024-08-23 13:12:00|106265|106215|106261|106211|106266.1|106216.1|106260.3|106210.3|22
1724418730000|2024-08-23 13:12:10|106260.9|106210.9|106262.3|106212.3|106263.3|106213.3|106260.9|106210.9|23
1724418740000|2024-08-23 13:12:20|106262.1|106212.1|106261.9|106211.9|106265.4|106215.4|106261.4|106211.4|30
1724418750000|2024-08-23 13:12:30|106262.3|106212.3|106285.7|106235.7|106285.7|106235.7|106262.3|106212.3|32
1724418760000|2024-08-23 13:12:40|106285.4|106235.4|106285.4|106235.4|106285.5|106235.5|106283.7|106233.7|13
1724418770000|2024-08-23 13:12:50|106285.6|106235.6|106274.8|106224.8|106287.4|106240.7|106257.3|106222.5|37
1724418780000|2024-08-23 13:13:00|106275|106225|106258.9|106208.9|106275|106225|106258.9|106208.9|43
1724418790000|2024-08-23 13:13:10|106259.4|106209.4|106260.2|106210.2|106261.1|106211.1|106259.4|106209.4|24
1724418800000|2024-08-23 13:13:20|106260.3|106210.3|106266.3|106216.3|106266.5|106216.5|106260.3|106210.3|22
1724418810000|2024-08-23 13:13:30|106267.3|106217.3|106260.6|106210.6|106269.7|106219.7|106259.9|106209.9|42
1724418820000|2024-08-23 13:13:40|106259.9|106209.9|106263.7|106213.7|106263.9|106213.9|106257.8|106207.8|31
1724418830000|2024-08-23 13:13:50|106262.9|106212.9|106262.4|106212.4|106263.4|106213.4|106261.5|106211.5|20
1724418840000|2024-08-23 13:14:00|106262.5|106212.5|106261.6|106211.6|106262.5|106212.5|106259.2|106209.2|27
1724418850000|2024-08-23 13:14:10|106262.4|106212.4|106261.8|106211.8|106266.6|106216.6|106261.4|106211.4|23
1724418860000|2024-08-23 13:14:20|106261.6|106211.6|106253.6|106203.6|106261.9|106211.9|106251.8|106201.8|27
1724418870000|2024-08-23 13:14:30|106253.5|106203.5|106260.4|106210.4|106260.4|106210.4|106253.5|106203.5|19
1724418880000|2024-08-23 13:14:40|106261|106211|106264.1|106214.1|106264.8|106214.8|106261|106211|32
1724418890000|2024-08-23 13:14:50|106264.2|106214.2|106266.4|106216.4|106268.2|106218.2|106263.9|106213.9|41
1724418900000|2024-08-23 13:15:00|106266.2|106216.2|106270.3|106220.3|106275.6|106225.6|106266.2|106216.2|48
1724418910000|2024-08-23 13:15:10|106270.4|106220.4|106264.1|106214.1|106271.3|106221.3|106258.1|106208.1|41
1724418920000|2024-08-23 13:15:20|106264.4|106214.4|106262|106212|106267.1|106217.1|106260.5|106210.5|48
1724418930000|2024-08-23 13:15:30|106261.9|106211.9|106269.7|106219.7|106270.7|106220.7|106261.1|106211.1|29
1724418940000|2024-08-23 13:15:40|106269.9|106219.9|106275.5|106225.5|106277|106227|106267|106217|29
1724418950000|2024-08-23 13:15:50|106275.4|106225.4|106274.3|106224.3|106279.3|106229.3|106274.3|106224.3|25
1724418960000|2024-08-23 13:16:00|106274.1|106224.1|106278.8|106228.8|106278.8|106228.8|106273.7|106223.7|36
1724418970000|2024-08-23 13:16:10|106278.3|106228.3|106278.5|106228.5|106279.4|106229.4|106277.4|106227.4|23
1724418980000|2024-08-23 13:16:20|106279.1|106229.1|106276.5|106226.5|106280.3|106230.3|106276.5|106226.5|19
1724418990000|2024-08-23 13:16:30|106277.3|106227.3|106276.8|106226.8|106277.6|106227.6|106276.4|106226.4|12
1724419000000|2024-08-23 13:16:40|106277|106227|106277.6|106227.6|106278.5|106228.5|106276|106226|16
1724419010000|2024-08-23 13:16:50|106277.7|106227.7|106293.8|106243.8|106296.4|106246.4|106277.7|106227.7|35
1724419020000|2024-08-23 13:17:00|106293.5|106243.5|106298.4|106248.4|106299.9|106249.9|106293.5|106243.5|43
1724419030000|2024-08-23 13:17:10|106298.6|106248.6|106301.1|106251.1|106304|106254|106297.4|106247.4|41
1724419040000|2024-08-23 13:17:20|106301.3|106251.3|106289.5|106239.5|106301.4|106251.4|106288.5|106238.5|33
1724419050000|2024-08-23 13:17:30|106289.2|106239.2|106303.4|106253.4|106306|106256|106289.2|106239.2|37
1724419060000|2024-08-23 13:17:40|106303.1|106253.1|106303|106253|106303.1|106253.1|106300.5|106250.5|31
1724419070000|2024-08-23 13:17:50|106303.1|106253.1|106282.8|106232.8|106303.1|106253.1|106282.8|106232.8|33
1724419080000|2024-08-23 13:18:00|106282.3|106232.3|106280.1|106230.1|106284.7|106234.7|106278.8|106228.8|44
1724419090000|2024-08-23 13:18:10|106280|106230|106274.9|106224.9|106282.3|106232.3|106274|106224|46
1724419100000|2024-08-23 13:18:20|106274.5|106224.5|106270.9|106220.9|106274.5|106224.5|106264.9|106214.9|49
1724419110000|2024-08-23 13:18:30|106272.3|106222.3|106268.5|106218.5|106274|106224|106268.5|106218.5|21
1724419120000|2024-08-23 13:18:40|106268.8|106218.8|106270.5|106220.5|106271.8|106221.8|106268.2|106218.2|21
1724419130000|2024-08-23 13:18:50|106270.8|106220.8|106278.8|106228.8|106279.3|106229.3|106270.8|106220.8|34
1724419140000|2024-08-23 13:19:00|106278.9|106228.9|106280.2|106230.2|106280.9|106230.9|106278.2|106228.2|34
1724419150000|2024-08-23 13:19:10|106280.1|106230.1|106305.9|106255.9|106309.2|106259.2|106279.4|106229.4|51
1724419160000|2024-08-23 13:19:20|106306.2|106256.2|106320|106270|106320.7|106270.7|106306.2|106256.2|54
1724419170000|2024-08-23 13:19:30|106319.9|106269.9|106329|106279|106329.3|106279.3|106316.7|106266.7|57
1724419180000|2024-08-23 13:19:40|106329.9|106279.9|106333.2|106283.2|106336.5|106286.5|106329.9|106279.9|52
1724419190000|2024-08-23 13:19:50|106333.4|106283.4|106328.9|106278.9|106333.4|106283.4|106327.7|106277.7|21
1724419200000|2024-08-23 13:20:00|106328.8|106278.8|106325|106275|106330.2|106280.2|106321.7|106271.7|23
1724419210000|2024-08-23 13:20:10|106324.7|106274.7|106317.2|106267.2|106324.7|106274.7|106313|106263|38
1724419220000|2024-08-23 13:20:20|106317.7|106267.7|106320.9|106270.9|106321.4|106271.4|106317.7|106267.7|24
1724419230000|2024-08-23 13:20:30|106321.1|106271.1|106311.8|106261.8|106322.7|106272.7|106311.8|106261.8|42
1724419240000|2024-08-23 13:20:40|106314.2|106264.2|106304.8|106254.8|106316.5|106266.5|106302.7|106252.7|43
1724419250000|2024-08-23 13:20:50|106305.6|106255.6|106310.2|106260.2|106310.2|106260.2|106301.6|106251.6|33
1724419260000|2024-08-23 13:21:00|106309.8|106259.8|106311.9|106261.9|106312.1|106262.1|106302.5|106252.5|36
1724419270000|2024-08-23 13:21:10|106311.8|106261.8|106313.2|106263.2|106313.6|106263.6|106309.4|106259.4|19
1724419280000|2024-08-23 13:21:20|106313.3|106263.3|106317.1|106267.1|106317.1|106267.1|106306|106256|38
1724419290000|2024-08-23 13:21:30|106314.5|106264.5|106293.4|106268.4|106317.8|106268.4|106291.4|106254.8|41
1724419300000|2024-08-23 13:21:40|106293.1|106268.1|106301.9|106251.9|106305.4|106268.3|106287.5|106248.1|34
1724419310000|2024-08-23 13:21:50|106301.8|106251.8|106304.2|106254.2|106306.4|106256.4|106298.5|106248.5|32
1724419320000|2024-08-23 13:22:00|106304.4|106254.4|106300.9|106250.9|106305.6|106255.6|106300.9|106250.9|29
1724419330000|2024-08-23 13:22:10|106301.2|106251.2|106303.8|106253.8|106307.2|106257.2|106298.9|106248.9|33
1724419340000|2024-08-23 13:22:20|106303.6|106253.6|106324.6|106274.6|106324.7|106274.7|106303.6|106253.6|43
1724419350000|2024-08-23 13:22:30|106325|106275|106343.3|106293.3|106345.8|106295.8|106324|106274|46
1724419360000|2024-08-23 13:22:40|106343.2|106293.2|106343.1|106293.1|106343.5|106293.5|106340.1|106290.1|27
1724419370000|2024-08-23 13:22:50|106343.9|106293.9|106340.4|106290.4|106344.2|106294.2|106339.8|106289.8|31
1724419380000|2024-08-23 13:23:00|106340.2|106290.2|106334.7|106284.7|106340.4|106290.4|106334.7|106284.7|36
1724419390000|2024-08-23 13:23:10|106334.4|106284.4|106333.6|106283.6|106335.6|106285.6|106331.7|106281.7|34
1724419400000|2024-08-23 13:23:20|106333.9|106283.9|106336.6|106286.6|106336.6|106286.6|106333.7|106283.7|21
1724419410000|2024-08-23 13:23:30|106336.9|106286.9|106338.9|106288.9|106341.8|106291.8|106336.5|106286.5|27
1724419420000|2024-08-23 13:23:40|106338.7|106288.7|106338.5|106288.5|106340.1|106290.1|106338.5|106288.5|26
1724419430000|2024-08-23 13:23:50|106338.6|106288.6|106337.8|106287.8|106339.2|106289.2|106337.8|106287.8|17
1724419440000|2024-08-23 13:24:00|106338|106288|106328.3|106278.3|106339.4|106289.4|106328.3|106278.3|24
1724419450000|2024-08-23 13:24:10|106328.2|106278.2|106325.4|106275.4|106330.2|106280.2|106325.4|106275.4|18
1724419460000|2024-08-23 13:24:20|106325|106275|106317.7|106267.7|106325|106275|106316.9|106266.9|41
1724419470000|2024-08-23 13:24:30|106317.6|106267.6|106340.9|106290.9|106342|106292|106317.6|106267.6|46
1724419480000|2024-08-23 13:24:40|106340.6|106290.6|106337.7|106287.7|106340.6|106290.6|106337.7|106287.7|28
1724419490000|2024-08-23 13:24:50|106337.8|106287.8|106335.5|106285.5|106337.8|106287.8|106333.2|106283.2|30
1724419500000|2024-08-23 13:25:00|106336.3|106286.3|106333.1|106283.1|106336.3|106286.3|106333.1|106283.1|43
1724419510000|2024-08-23 13:25:10|106333.3|106283.3|106329.5|106279.5|106333.4|106283.4|106329.4|106279.4|30
1724419520000|2024-08-23 13:25:20|106329.4|106279.4|106328.4|106278.4|106329.5|106279.5|106324.5|106274.5|31
1724419530000|2024-08-23 13:25:30|106326.8|106276.8|106323.5|106273.5|106327.2|106277.2|106323.5|106273.5|31
1724419540000|2024-08-23 13:25:40|106323.8|106273.8|106328.5|106278.5|106332.2|106282.2|106323.8|106273.8|38
1724419550000|2024-08-23 13:25:50|106328.4|106278.4|106323.2|106273.2|106330.4|106280.4|106319.3|106269.3|39
1724419560000|2024-08-23 13:26:00|106323.5|106273.5|106319.2|106269.2|106325.3|106275.3|106318.6|106268.6|49
1724419570000|2024-08-23 13:26:10|106318.9|106268.9|106332.3|106282.3|106332.5|106282.5|106310.2|106260.2|51
1724419580000|2024-08-23 13:26:20|106332.2|106282.2|106340.5|106290.5|106345.2|106295.2|106332.2|106282.2|38
1724419590000|2024-08-23 13:26:30|106341|106291|106341.7|106291.7|106342.7|106292.7|106341|106291|24
1724419600000|2024-08-23 13:26:40|106341.5|106291.5|106342.5|106292.5|106342.7|106292.7|106341.5|106291.5|24
1724419610000|2024-08-23 13:26:50|106342.8|106292.8|106336.1|106286.1|106342.8|106292.8|106335.2|106285.2|17
1724419620000|2024-08-23 13:27:00|106335.8|106285.8|106333.3|106283.3|106339.5|106289.5|106333.3|106283.3|30
1724419630000|2024-08-23 13:27:10|106333.5|106283.5|106329.6|106279.6|106333.5|106283.5|106329.4|106279.4|37
1724419640000|2024-08-23 13:27:20|106329.5|106279.5|106328.5|106278.5|106331.6|106281.6|106327.6|106277.6|31
1724419650000|2024-08-23 13:27:30|106327.7|106277.7|106322|106272|106327.7|106277.7|106314.1|106264.1|40
1724419660000|2024-08-23 13:27:40|106322.2|106272.2|106320.6|106270.6|106323.3|106273.3|106319.6|106269.6|32
1724419670000|2024-08-23 13:27:50|106320.8|106270.8|106323.7|106273.7|106323.7|106273.7|106320.6|106270.6|14
1724419680000|2024-08-23 13:28:00|106323.9|106273.9|106322.7|106272.7|106323.9|106273.9|106322.6|106272.6|9
1724419690000|2024-08-23 13:28:10|106322.6|106272.6|106326.3|106276.3|106326.3|106276.3|106322.6|106272.6|21
1724419700000|2024-08-23 13:28:20|106326.2|106276.2|106327.4|106277.4|106330.9|106280.9|106325.6|106275.6|29
1724419710000|2024-08-23 13:28:30|106327.9|106277.9|106323.6|106273.6|106327.9|106277.9|106323.4|106273.4|21
1724419720000|2024-08-23 13:28:40|106323.7|106273.7|106321.1|106271.1|106324.4|106274.4|106320.6|106270.6|36
1724419730000|2024-08-23 13:28:50|106321.4|106271.4|106312.9|106262.9|106321.4|106271.4|106309.7|106259.7|46
1724419740000|2024-08-23 13:29:00|106312|106262|106313.6|106263.6|106314.9|106264.9|106302.8|106252.8|45
1724419750000|2024-08-23 13:29:10|106313.7|106263.7|106308.6|106258.6|106314.2|106264.2|106306.7|106256.7|21
1724419760000|2024-08-23 13:29:20|106308.7|106258.7|106308.9|106258.9|106309.6|106259.6|106307.8|106257.8|32
1724419770000|2024-08-23 13:29:30|106308.8|106258.8|106305|106255|106308.9|106258.9|106303.7|106253.7|34
1724419780000|2024-08-23 13:29:40|106304.7|106254.7|106273.7|106248.7|106304.7|106254.7|106272|106247|40
1724419790000|2024-08-23 13:29:50|106274|106249|106286.3|106236.3|106289.7|106252.8|106274|106234.2|59
1724419800000|2024-08-23 13:30:00|106286.2|106236.2|106280.8|106230.8|106290.5|106240.5|106280.3|106230.3|45
1724419810000|2024-08-23 13:30:10|106280.7|106230.7|106286.3|106236.3|106286.6|106236.6|106279.2|106229.2|36
1724419820000|2024-08-23 13:30:20|106286|106236|106284.5|106234.5|106286.8|106236.8|106282.6|106232.6|29
1724419830000|2024-08-23 13:30:30|106284.8|106234.8|106302.1|106252.1|106302.1|106252.1|106284.8|106234.8|38
1724419840000|2024-08-23 13:30:40|106301.9|106251.9|106285.8|106260.8|106302.5|106264.4|106284.1|106250.6|32
1724419850000|2024-08-23 13:30:50|106285.9|106260.9|106290.5|106265.5|106290.5|106265.5|106284.3|106259.3|42
1724419860000|2024-08-23 13:31:00|106290.7|106265.7|106289.1|106264.1|106293.1|106268.1|106287.5|106262.5|48
1724419870000|2024-08-23 13:31:10|106290.6|106265.6|106293.5|106268.5|106293.9|106268.9|106289.6|106264.6|41
1724419880000|2024-08-23 13:31:20|106293.7|106268.7|106296.5|106271.5|106297.1|106272.1|106291.7|106266.7|37
1724419890000|2024-08-23 13:31:30|106296.3|106271.3|106292.9|106267.9|106296.3|106271.3|106290|106265|41
1724419900000|2024-08-23 13:31:40|106293.1|106268.1|106305.2|106255.2|106306.4|106268.1|106286.2|106255.2|30
1724419910000|2024-08-23 13:31:50|106305.3|106255.3|106310.2|106260.2|106311.5|106261.5|106304.6|106254.6|40
1724419920000|2024-08-23 13:32:00|106310.3|106260.3|106320.7|106270.7|106321.2|106271.2|106308.9|106258.9|49
1724419930000|2024-08-23 13:32:10|106320.6|106270.6|106318.6|106268.6|106324.1|106274.1|106318.6|106268.6|49
1724419940000|2024-08-23 13:32:20|106323.4|106273.4|106346.4|106296.4|106350.7|106300.7|106323|106273|58
1724419950000|2024-08-23 13:32:30|106346.7|106296.7|106347.4|106297.4|106349.3|106299.3|106345.9|106295.9|37
1724419960000|2024-08-23 13:32:40|106347.2|106297.2|106349.2|106299.2|106349.2|106299.2|106347.2|106297.2|32
1724419970000|2024-08-23 13:32:50|106349.5|106299.5|106347|106297|106353.5|106303.5|106345.3|106295.3|42
1724419980000|2024-08-23 13:33:00|106346.7|106296.7|106351.7|106301.7|106352.7|106302.7|106346.5|106296.5|45
1724419990000|2024-08-23 13:33:10|106351.5|106301.5|106344.8|106294.8|106351.7|106301.7|106344.8|106294.8|30
1724420000000|2024-08-23 13:33:20|106345.1|106295.1|106338.6|106288.6|106352.1|106302.1|106335.5|106285.5|50
1724420010000|2024-08-23 13:33:30|106338.8|106288.8|106349.7|106299.7|106351.1|106301.1|106337.9|106287.9|37
1724420020000|2024-08-23 13:33:40|106350.1|106300.1|106335.2|106310.2|106353|106311.4|106334.3|106298.7|40
1724420030000|2024-08-23 13:33:50|106335.1|106310.1|106317.7|106292.7|106335.9|106310.9|106316|106291|32
1724420040000|2024-08-23 13:34:00|106317.8|106292.8|106322.5|106297.5|106323.5|106298.5|106314.7|106289.7|34
1724420050000|2024-08-23 13:34:10|106322.4|106297.4|106327.2|106302.2|106333.4|106308.4|106322.4|106297.4|33
1724420060000|2024-08-23 13:34:20|106327.3|106302.3|106312.4|106287.4|106327.3|106302.3|106312.4|106287.4|36
1724420070000|2024-08-23 13:34:30|106312.9|106287.9|106313.9|106288.9|106314.1|106289.1|106312.2|106287.2|30
1724420080000|2024-08-23 13:34:40|106313.8|106288.8|106322.8|106297.8|106325.1|106300.1|106313.8|106288.8|33
1724420090000|2024-08-23 13:34:50|106322.7|106297.7|106332.4|106307.4|106334.1|106309.1|106322.3|106297.3|38
1724420100000|2024-08-23 13:35:00|106332.3|106307.3|106345.3|106295.3|106345.3|106309.1|106331.5|106294.9|44
1724420110000|2024-08-23 13:35:10|106345.2|106295.2|106349.8|106299.8|106350|106300|106344.3|106294.3|31
1724420120000|2024-08-23 13:35:20|106349.9|106299.9|106347.5|106297.5|106350.2|106300.2|106343.6|106293.6|33
1724420130000|2024-08-23 13:35:30|106347.4|106297.4|106333.8|106308.8|106348.4|106312.2|106333.8|106297.3|38
1724420140000|2024-08-23 13:35:40|106333.6|106308.6|106333.2|106308.2|106340.7|106315.7|106332.6|106307.6|27
1724420150000|2024-08-23 13:35:50|106333.5|106308.5|106327.9|106302.9|106333.5|106308.5|106327.8|106302.8|14
1724420160000|2024-08-23 13:36:00|106327.8|106302.8|106323.9|106298.9|106328.5|106303.5|106323.8|106298.8|28
1724420170000|2024-08-23 13:36:10|106324.3|106299.3|106316.9|106291.9|106324.3|106299.3|106315.4|106290.4|48
1724420180000|2024-08-23 13:36:20|106316.7|106291.7|106321.8|106296.8|106324.5|106299.5|106315.1|106290.1|42
1724420190000|2024-08-23 13:36:30|106320.5|106295.5|106322.6|106297.6|106328|106303|106319.7|106294.7|35
1724420200000|2024-08-23 13:36:40|106323|106298|106320.7|106295.7|106323.4|106298.4|106319.9|106294.9|28
1724420210000|2024-08-23 13:36:50|106319.7|106294.7|106317.6|106292.6|106322|106297|106317.2|106292.2|17
1724420220000|2024-08-23 13:37:00|106317.5|106292.5|106316.2|106291.2|106318.5|106293.5|106316.2|106291.2|19
1724420230000|2024-08-23 13:37:10|106315.9|106290.9|106314|106289|106315.9|106290.9|106310.4|106285.4|26
1724420240000|2024-08-23 13:37:20|106313.9|106288.9|106317.7|106292.7|106321.1|106296.1|106313.4|106288.4|21
1724420250000|2024-08-23 13:37:30|106317.4|106292.4|106317.9|106292.9|106318.2|106293.2|106316.3|106291.3|16
1724420260000|2024-08-23 13:37:40|106317.7|106292.7|106314.7|106289.7|106317.8|106292.8|106314.4|106289.4|16
1724420270000|2024-08-23 13:37:50|106315|106290|106328.1|106303.1|106328.2|106303.2|106314.7|106289.7|32
1724420280000|2024-08-23 13:38:00|106326.8|106301.8|106331.1|106306.1|106334.7|106309.7|106321.1|106296.1|31
1724420290000|2024-08-23 13:38:10|106331.2|106306.2|106331.8|106306.8|106332|106307|106329.5|106304.5|24
1724420300000|2024-08-23 13:38:20|106331.7|106306.7|106335.8|106310.8|106335.9|106310.9|106329.7|106304.7|21
1724420310000|2024-08-23 13:38:30|106336|106311|106334.9|106309.9|106337.6|106312.6|106334.5|106309.5|26
1724420320000|2024-08-23 13:38:40|106334.7|106309.7|106332.2|106307.2|106334.8|106309.8|106329.4|106304.4|23
1724420330000|2024-08-23 13:38:50|106331.1|106306.1|106325.7|106300.7|106331.1|106306.1|106325.7|106300.7|21
1724420340000|2024-08-23 13:39:00|106324.5|106299.5|106321.7|106296.7|106330.6|106305.6|106321.7|106296.7|46
1724420350000|2024-08-23 13:39:10|106320.2|106295.2|106313.1|106288.1|106320.2|106295.2|106310.3|106285.3|37
1724420360000|2024-08-23 13:39:20|106312.6|106287.6|106315.2|106290.2|106315.3|106290.3|106311|106286|22
1724420370000|2024-08-23 13:39:30|106315.3|106290.3|106322.8|106297.8|106322.8|106297.8|106315.3|106290.3|33
1724420380000|2024-08-23 13:39:40|106322.6|106297.6|106322.1|106297.1|106324.6|106299.6|106322|106297|32
1724420390000|2024-08-23 13:39:50|106322.3|106297.3|106321.5|106296.5|106323.8|106298.8|106321.5|106296.5|26
1724420400000|2024-08-23 13:40:00|106321.2|106296.2|106321.7|106296.7|106325.3|106300.3|106321.2|106296.2|29
1724420410000|2024-08-23 13:40:10|106321.8|106296.8|106315.6|106290.6|106321.8|106296.8|106315.6|106290.6|30
1724420420000|2024-08-23 13:40:20|106315.5|106290.5|106316.5|106291.5|106317.1|106292.1|106315.5|106290.5|12
1724420430000|2024-08-23 13:40:30|106316.2|106291.2|106303.6|106278.6|106316.3|106291.3|106303.4|106278.4|24
1724420440000|2024-08-23 13:40:40|106303.4|106278.4|106305.3|106280.3|106306.9|106281.9|106302.3|106277.3|40
1724420450000|2024-08-23 13:40:50|106305.4|106280.4|106311|106286|106311|106286|106305.4|106280.4|22
1724420460000|2024-08-23 13:41:00|106310.9|106285.9|106309.9|106284.9|106311.4|106286.4|106306.9|106281.9|34
1724420470000|2024-08-23 13:41:10|106310.1|106285.1|106309.5|106284.5|106313.9|106288.9|106309.2|106284.2|22
1724420480000|2024-08-23 13:41:20|106310.1|106285.1|106313.6|106288.6|106313.6|106288.6|106310.1|106285.1|25
1724420490000|2024-08-23 13:41:30|106313.4|106288.4|106312.5|106287.5|106316.4|106291.4|106311.8|106286.8|33
1724420500000|2024-08-23 13:41:40|106312.7|106287.7|106313.5|106288.5|106315.3|106290.3|106312.7|106287.7|32
1724420510000|2024-08-23 13:41:50|106313.1|106288.1|106304.5|106279.5|106313.8|106288.8|106304.5|106279.5|19
1724420520000|2024-08-23 13:42:00|106304.7|106279.7|106301.4|106276.4|106304.7|106279.7|106295.8|106270.8|44
1724420530000|2024-08-23 13:42:10|106301.1|106276.1|106302.9|106277.9|106304.4|106279.4|106298.8|106273.8|27
1724420540000|2024-08-23 13:42:20|106303.2|106278.2|106300.7|106275.7|106304.1|106279.1|106300.4|106275.4|22
1724420550000|2024-08-23 13:42:30|106300.8|106275.8|106298.6|106273.6|106303.2|106278.2|106298.4|106273.4|24
1724420560000|2024-08-23 13:42:40|106300.8|106275.8|106300.6|106275.6|106306.8|106281.8|106300.5|106275.5|32
1724420570000|2024-08-23 13:42:50|106300.2|106275.2|106306.6|106281.6|106307.4|106282.4|106300.1|106275.1|25
1724420580000|2024-08-23 13:43:00|106305.9|106280.9|106332.4|106307.4|106333|106308|106305.3|106280.3|48
1724420590000|2024-08-23 13:43:10|106333|106308|106334.1|106309.1|106334.8|106309.8|106329.8|106304.8|41
1724420600000|2024-08-23 13:43:20|106334.4|106309.4|106332.3|106307.3|106336.4|106311.4|106332.1|106307.1|40
1724420610000|2024-08-23 13:43:30|106332.2|106307.2|106335.6|106310.6|106336.6|106311.6|106331.5|106306.5|31
1724420620000|2024-08-23 13:43:40|106335.5|106310.5|106334.5|106309.5|106337.8|106312.8|106334.5|106309.5|27
1724420630000|2024-08-23 13:43:50|106334.6|106309.6|106317.9|106292.9|106334.6|106309.6|106317.9|106292.9|50
1724420640000|2024-08-23 13:44:00|106318|106293|106326.5|106301.5|106326.9|106301.9|106318|106293|43
1724420650000|2024-08-23 13:44:10|106326.4|106301.4|106325|106300|106326.9|106301.9|106324.9|106299.9|26
1724420660000|2024-08-23 13:44:20|106324.8|106299.8|106318.8|106293.8|106325.9|106300.9|106318.7|106293.7|27
1724420670000|2024-08-23 13:44:30|106319|106294|106323.3|106298.3|106323.3|106298.3|106319|106294|20
1724420680000|2024-08-23 13:44:40|106324.3|106299.3|106321.6|106296.6|106326.9|106301.9|106321|106296|35
1724420690000|2024-08-23 13:44:50|106322.4|106297.4|106322|106297|106324|106299|106321.7|106296.7|23
1724420700000|2024-08-23 13:45:00|106322.4|106297.4|106341.7|106316.7|106341.7|106316.7|106316.9|106291.9|44
1724420710000|2024-08-23 13:45:10|106343.5|106318.5|106347.8|106322.8|106347.8|106322.8|106342.7|106317.7|32
1724420720000|2024-08-23 13:45:20|106348.2|106323.2|106345|106320|106348.2|106323.2|106345|106320|26
1724420730000|2024-08-23 13:45:30|106344.9|106319.9|106357.1|106332.1|106357.1|106332.1|106344.7|106319.7|29
1724420740000|2024-08-23 13:45:40|106358|106333|106359.9|106334.9|106361|106336|106357.9|106332.9|20
1724420750000|2024-08-23 13:45:50|106359.5|106334.5|106356.8|106331.8|106359.9|106334.9|106356.4|106331.4|25
1724420760000|2024-08-23 13:46:00|106357.2|106332.2|106363.8|106338.8|106365.8|106340.8|106352.9|106327.9|48
1724420770000|2024-08-23 13:46:10|106364.2|106339.2|106364.2|106339.2|106367.1|106342.1|106363.5|106338.5|41
1724420780000|2024-08-23 13:46:20|106364.3|106339.3|106364|106339|106365.2|106340.2|106361.3|106336.3|26
1724420790000|2024-08-23 13:46:30|106364.3|106339.3|106361.7|106336.7|106364.3|106339.3|106357.6|106332.6|60
1724420800000|2024-08-23 13:46:40|106361.2|106336.2|106362.5|106337.5|106364.8|106339.8|106360.9|106335.9|49
1724420810000|2024-08-23 13:46:50|106362.3|106337.3|106359.4|106334.4|106363.9|106338.9|106359.1|106334.1|56
1724420820000|2024-08-23 13:47:00|106359.6|106334.6|106371.1|106321.1|106375.6|106339.6|106358.8|106321.1|53
1724420830000|2024-08-23 13:47:10|106371.2|106321.2|106375.9|106325.9|106375.9|106325.9|106371.2|106321.2|16
1724420840000|2024-08-23 13:47:20|106375.7|106325.7|106374.1|106324.1|106376.1|106326.1|106372.9|106322.9|25
1724420850000|2024-08-23 13:47:30|106374.4|106324.4|106378.1|106328.1|106379.2|106329.2|106374.4|106324.4|28
1724420860000|2024-08-23 13:47:40|106377.8|106327.8|106378.3|106328.3|106379.3|106329.3|106376.6|106326.6|23
1724420870000|2024-08-23 13:47:50|106378.2|106328.2|106374.3|106324.3|106380|106330|106374.2|106324.2|30
1724420880000|2024-08-23 13:48:00|106374.6|106324.6|106380.5|106330.5|106381.6|106331.6|106372.9|106322.9|45
1724420890000|2024-08-23 13:48:10|106379.9|106329.9|106378.3|106328.3|106380.4|106330.4|106377.5|106327.5|24
1724420900000|2024-08-23 13:48:20|106378.1|106328.1|106376.7|106326.7|106378.2|106328.2|106376.7|106326.7|29
1724420910000|2024-08-23 13:48:30|106376.8|106326.8|106368.4|106318.4|106377.2|106327.2|106368.4|106318.4|26
1724420920000|2024-08-23 13:48:40|106368.5|106318.5|106370.4|106320.4|106375.9|106325.9|106365.4|106315.4|39
1724420930000|2024-08-23 13:48:50|106370.7|106320.7|106357.9|106307.9|106371.6|106321.6|106357.8|106307.8|33
1724420940000|2024-08-23 13:49:00|106357.6|106307.6|106364.5|106314.5|106364.5|106314.5|106352.1|106302.1|29
1724420950000|2024-08-23 13:49:10|106364.8|106314.8|106371.6|106321.6|106372|106322|106364.7|106314.7|24
1724420960000|2024-08-23 13:49:20|106371.5|106321.5|106368.5|106318.5|106371.6|106321.6|106366.2|106316.2|21
1724420970000|2024-08-23 13:49:30|106371.7|106321.7|106372|106322|106372|106322|106365.8|106315.8|28
1724420980000|2024-08-23 13:49:40|106372.4|106322.4|106365.7|106315.7|106372.4|106322.4|106365.2|106315.2|33
1724420990000|2024-08-23 13:49:50|106366|106316|106366.5|106316.5|106366.5|106316.5|106363.3|106313.3|21
1724421000000|2024-08-23 13:50:00|106370|106320|106372.7|106322.7|106376.3|106326.3|106370|106320|22
1724421010000|2024-08-23 13:50:10|106373|106323|106372.4|106322.4|106375.5|106325.5|106371.6|106321.6|21
1724421020000|2024-08-23 13:50:20|106372.6|106322.6|106368.4|106318.4|106372.6|106322.6|106363.9|106313.9|29
1724421030000|2024-08-23 13:50:30|106367.3|106317.3|106368.7|106318.7|106369.8|106319.8|106365.5|106315.5|24
1724421040000|2024-08-23 13:50:40|106368.3|106318.3|106368.4|106318.4|106371.4|106321.4|106367.8|106317.8|23
1724421050000|2024-08-23 13:50:50|106369.2|106319.2|106372.1|106322.1|106372.2|106322.2|106368.3|106318.3|19
1724421060000|2024-08-23 13:51:00|106371.6|106321.6|106370|106320|106372.3|106322.3|106369.5|106319.5|24
1724421070000|2024-08-23 13:51:10|106370.1|106320.1|106371.2|106321.2|106371.6|106321.6|106369.1|106319.1|16
1724421080000|2024-08-23 13:51:20|106370.9|106320.9|106371.3|106321.3|106371.3|106321.3|106369|106319|21
1724421090000|2024-08-23 13:51:30|106371.6|106321.6|106360.3|106310.3|106373.5|106323.5|106360.3|106310.3|28
1724421100000|2024-08-23 13:51:40|106360.5|106310.5|106361.9|106311.9|106363.5|106313.5|106360.5|106310.5|28
1724421110000|2024-08-23 13:51:50|106362.2|106312.2|106360|106310|106364|106314|106360|106310|19
1724421120000|2024-08-23 13:52:00|106359.9|106309.9|106356.1|106306.1|106360.2|106310.2|106350.7|106300.7|37
1724421130000|2024-08-23 13:52:10|106357.5|106307.5|106357.7|106307.7|106361.6|106311.6|106356.3|106306.3|37
1724421140000|2024-08-23 13:52:20|106358.4|106308.4|106366.1|106316.1|106370.5|106320.5|106358.3|106308.3|34
1724421150000|2024-08-23 13:52:30|106365.5|106315.5|106367.8|106317.8|106369|106319|106364.8|106314.8|19
1724421160000|2024-08-23 13:52:40|106367.7|106317.7|106369|106319|106369|106319|106367|106317|30
1724421170000|2024-08-23 13:52:50|106371.3|106321.3|106361.5|106311.5|106371.3|106321.3|106361.3|106311.3|24
1724421180000|2024-08-23 13:53:00|106361.8|106311.8|106354.1|106304.1|106363.4|106313.4|106354|106304|30
1724421190000|2024-08-23 13:53:10|106353.9|106303.9|106356.6|106306.6|106356.6|106306.6|106351.5|106301.5|22
1724421200000|2024-08-23 13:53:20|106356.7|106306.7|106366.7|106316.7|106366.9|106316.9|106356.7|106306.7|22
1724421210000|2024-08-23 13:53:30|106367.7|106317.7|106367.8|106317.8|106368.5|106318.5|106366.4|106316.4|20
1724421220000|2024-08-23 13:53:40|106368.4|106318.4|106368.9|106318.9|106371.6|106321.6|106367.7|106317.7|31
1724421230000|2024-08-23 13:53:50|106368.8|106318.8|106370.9|106320.9|106371.2|106321.2|106368.5|106318.5|21
1724421240000|2024-08-23 13:54:00|106370.7|106320.7|106362|106312|106371|106321|106358.5|106308.5|25
1724421250000|2024-08-23 13:54:10|106362.4|106312.4|106364.9|106314.9|106364.9|106314.9|106358.4|106308.4|43
1724421260000|2024-08-23 13:54:20|106364.3|106314.3|106357.6|106307.6|106366.1|106316.1|106356.9|106306.9|36
1724421270000|2024-08-23 13:54:30|106357.2|106307.2|106357|106307|106357.4|106307.4|106356.1|106306.1|17
1724421280000|2024-08-23 13:54:40|106357.1|106307.1|106358.9|106308.9|106358.9|106308.9|106355|106305|26
1724421290000|2024-08-23 13:54:50|106359|106309|106363.1|106313.1|106363.3|106313.3|106354.3|106304.3|35
1724421300000|2024-08-23 13:55:00|106363.5|106313.5|106376.8|106326.8|106381.4|106331.4|106363.3|106313.3|43
1724421310000|2024-08-23 13:55:10|106376|106326|106373|106323|106376|106326|106367.2|106317.2|42
1724421320000|2024-08-23 13:55:20|106373.2|106323.2|106370.8|106320.8|106379.8|106329.8|106370.7|106320.7|36
1724421330000|2024-08-23 13:55:30|106371.1|106321.1|106368.9|106318.9|106371.1|106321.1|106366.6|106316.6|33
1724421340000|2024-08-23 13:55:40|106368.3|106318.3|106373.2|106323.2|106375|106325|106368.3|106318.3|21
1724421350000|2024-08-23 13:55:50|106372.5|106322.5|106368.9|106318.9|106372.5|106322.5|106363.1|106313.1|34
1724421360000|2024-08-23 13:56:00|106369.1|106319.1|106367.2|106317.2|106369.4|106319.4|106367|106317|12
1724421370000|2024-08-23 13:56:10|106367.4|106317.4|106368.3|106318.3|106369.7|106319.7|106366.6|106316.6|10
1724421380000|2024-08-23 13:56:20|106371.4|106321.4|106376|106326|106376|106326|106368.4|106318.4|27
1724421390000|2024-08-23 13:56:30|106376.5|106326.5|106375.3|106325.3|106381.9|106331.9|106374.9|106324.9|21
1724421400000|2024-08-23 13:56:40|106375.7|106325.7|106373.9|106323.9|106376|106326|106372|106322|16
1724421410000|2024-08-23 13:56:50|106374|106324|106379.2|106329.2|106379.2|106329.2|106374|106324|25
1724421420000|2024-08-23 13:57:00|106381.6|106331.6|106382.3|106332.3|106385|106335|106381.5|106331.5|47
1724421430000|2024-08-23 13:57:10|106382.5|106332.5|106383.6|106333.6|106384.3|106334.3|106373.7|106323.7|37
1724421440000|2024-08-23 13:57:20|106383.9|106333.9|106362.4|106312.4|106384.3|106334.3|106357.7|106307.7|31
1724421450000|2024-08-23 13:57:30|106366.4|106316.4|106355|106305|106368.4|106318.4|106336.3|106286.3|65
1724421460000|2024-08-23 13:57:40|106354.5|106304.5|106345|106295|106356.6|106306.6|106335.8|106285.8|62
1724421470000|2024-08-23 13:57:50|106344.8|106294.8|106328.8|106278.8|106346.8|106296.8|106328.8|106278.8|43
1724421480000|2024-08-23 13:58:00|106328|106278|106317.7|106267.7|106328.8|106278.8|106317.7|106267.7|44
1724421490000|2024-08-23 13:58:10|106315.2|106265.2|106287.5|106237.5|106317.3|106267.3|106280.7|106230.7|49
1724421500000|2024-08-23 13:58:20|106287.9|106237.9|106268.9|106218.9|106288|106238|106268.9|106218.9|54
1724421510000|2024-08-23 13:58:30|106269.3|106219.3|106260.6|106210.6|106269.9|106219.9|106260.6|106210.6|34
1724421520000|2024-08-23 13:58:40|106260|106210|106259.5|106209.5|106260.9|106210.9|106257.5|106207.5|22
1724421530000|2024-08-23 13:58:50|106260.9|106210.9|106204.7|106154.7|106261.6|106211.6|106200|106150|54
1724421540000|2024-08-23 13:59:00|106203.8|106153.8|106235.1|106185.1|106244.5|106194.5|106203|106153|71
1724421550000|2024-08-23 13:59:10|106234.4|106184.4|106224.9|106174.9|106241.1|106191.1|106224.6|106174.6|42
1724421560000|2024-08-23 13:59:20|106224.5|106174.5|106217.5|106167.5|106229.1|106179.1|106212.9|106162.9|28
1724421570000|2024-08-23 13:59:30|106217.7|106167.7|106213.1|106163.1|106232.4|106182.4|106213.1|106163.1|39
1724421580000|2024-08-23 13:59:40|106213|106163|106215.9|106165.9|106225.5|106175.5|106212.4|106162.4|28
1724421590000|2024-08-23 13:59:50|106223.6|106173.6|106249.5|106049.5|106279.1|106173.6|106061.2|105861.2|38
1724421600000|2024-08-23 14:00:00|106258.2|106058.2|106188.1|105988.1|106259|106059|106168.9|105968.9|68
1724421610000|2024-08-23 14:00:10|106183.3|105983.3|106163.3|106016.4|106188.8|106018.9|106124|105969.4|79
1724421620000|2024-08-23 14:00:20|106165|106009.2|106210.9|106058.3|106220.4|106117.7|106146.4|106009.2|70
1724421630000|2024-08-23 14:00:30|106200.9|106062.6|106119.7|105978.5|106201.2|106100.6|106114.5|105970.8|76
1724421640000|2024-08-23 14:00:40|106119.8|105978.6|106100.1|106050.1|106167.4|106052.3|106099.8|105963|72
1724421650000|2024-08-23 14:00:50|106098.1|106048.1|106123.5|106073.5|106123.5|106073.5|106086.3|106036.3|57
1724421660000|2024-08-23 14:01:00|106120.1|106070.1|106149.6|106099.6|106168.7|106103.9|106120.1|106022.7|67
1724421670000|2024-08-23 14:01:10|106160.8|106110.8|106151.3|106101.3|106199.2|106113.2|106133.1|106027|71
1724421680000|2024-08-23 14:01:20|106152.1|106102.1|106219.8|106031.8|106224.9|106122|106137.3|106031.8|67
1724421690000|2024-08-23 14:01:30|106212.8|106031.7|106221.1|106054.5|106232.3|106062.8|106203.7|106029.5|60
1724421700000|2024-08-23 14:01:40|106221.2|106054.4|106094.6|105894.6|106228.6|106067.4|106042.7|105842.7|66
1724421710000|2024-08-23 14:01:50|106095.1|105895.1|106010.2|105810.2|106095.1|105895.1|106008.9|105808.9|52
1724421720000|2024-08-23 14:02:00|106012.3|105812.3|106030.5|105830.5|106050.9|105850.9|105995.8|105795.8|59
1724421730000|2024-08-23 14:02:10|106030.9|105830.9|105972.7|105772.7|106062.1|105862.1|105966.4|105766.4|54
1724421740000|2024-08-23 14:02:20|105976.9|105776.9|106030.9|105830.9|106032.7|105832.7|105968.8|105768.8|55
1724421750000|2024-08-23 14:02:30|106034.9|105834.9|106001.7|105801.7|106036|105836|105974.1|105774.1|59
1724421760000|2024-08-23 14:02:40|105992.7|105792.7|105894.8|105694.8|105997.8|105797.8|105889.8|105689.8|76
1724421770000|2024-08-23 14:02:50|105894.4|105694.4|105998.3|105798.3|105998.3|105798.3|105857.9|105657.9|63
1724421780000|2024-08-23 14:03:00|105995.3|105795.3|105991.3|105791.3|106006.1|105806.1|105973.9|105773.9|60
1724421790000|2024-08-23 14:03:10|105990.3|105790.3|106016.7|105816.7|106017.1|105817.1|105982.8|105782.8|56
1724421800000|2024-08-23 14:03:20|106016.4|105816.4|105952.9|105752.9|106016.4|105816.4|105952.8|105752.8|50
1724421810000|2024-08-23 14:03:30|105954.3|105754.3|105816.2|105626.1|105962.7|105762.7|105815.3|105623.3|58
1724421820000|2024-08-23 14:03:40|105815.5|105625.9|105854.8|105654.8|105866.6|105666.6|105778.2|105615.3|59
1724421830000|2024-08-23 14:03:50|105854.2|105654.2|105830.5|105646.1|105861.3|105661.3|105827.6|105637.1|63
1724421840000|2024-08-23 14:04:00|105829.3|105647.1|105767.8|105603.1|105836.2|105649.8|105767.8|105585.4|59
1724421850000|2024-08-23 14:04:10|105768.4|105604.3|105675|105500.6|105815.9|105622.2|105672.2|105498.4|70
1724421860000|2024-08-23 14:04:20|105674.6|105501.3|105645.2|105487.7|105726.3|105535.4|105645.2|105479.6|72
1724421870000|2024-08-23 14:04:30|105646.7|105469.7|105583.8|105455.9|105664.1|105492.8|105583.8|105443.5|58
1724421880000|2024-08-23 14:04:40|105582.9|105454.3|105597|105455.7|105597|105459.1|105582.4|105449.5|37
1724421890000|2024-08-23 14:04:50|105594.4|105456.6|105579.6|105437.2|105605.8|105459.5|105574.7|105430.9|31
1724421900000|2024-08-23 14:05:00|105580.5|105438.8|105558.4|105419.4|105581.8|105439.1|105545.7|105414.1|65
1724421910000|2024-08-23 14:05:10|105557.1|105420.3|105541.6|105393.1|105575.4|105443|105539.8|105382.4|67
1724421920000|2024-08-23 14:05:20|105540.2|105382.8|105523.1|105392.2|105541.6|105393.4|105510.6|105378.8|54
1724421930000|2024-08-23 14:05:30|105519.6|105389.7|105531.1|105403|105531.9|105403|105514.2|105382.3|57
1724421940000|2024-08-23 14:05:40|105529.4|105401.3|105552.4|105421.8|105552.4|105461.8|105509.6|105401.1|51
1724421950000|2024-08-23 14:05:50|105553.9|105421.9|105553.2|105416.8|105591.4|105502.9|105544.1|105416.8|69
1724421960000|2024-08-23 14:06:00|105553.1|105417|105520.4|105391|105563.6|105466.2|105480.9|105391|62
1724421970000|2024-08-23 14:06:10|105519.3|105390.8|105491.4|105353.6|105521.7|105425.4|105440.4|105352|56
1724421980000|2024-08-23 14:06:20|105491|105354.6|105538.5|105396.5|105540.1|105440.1|105472|105354.6|68
1724421990000|2024-08-23 14:06:30|105528.7|105402.3|105487|105437|105537.5|105444.2|105479.5|105388.7|61
1724422000000|2024-08-23 14:06:40|105486.9|105436.9|105504.1|105454.1|105504.1|105454.1|105477.3|105427.3|56
1724422010000|2024-08-23 14:06:50|105503.2|105453.2|105482.2|105432.2|105527.5|105461.1|105473.4|105383.1|59
1724422020000|2024-08-23 14:07:00|105477.7|105427.7|105520.6|105470.6|105524.6|105474.6|105477.7|105427.7|57
1724422030000|2024-08-23 14:07:10|105522.4|105472.4|105503|105453|105522.4|105472.4|105499.2|105449.2|54
1724422040000|2024-08-23 14:07:20|105503.2|105453.2|105558|105508|105558|105508|105500.3|105450.3|49
1724422050000|2024-08-23 14:07:30|105560.9|105510.9|105583.1|105533.1|105596.6|105546.6|105560.9|105510.9|67
1724422060000|2024-08-23 14:07:40|105587.3|105537.3|105628.9|105578.9|105628.9|105578.9|105583.8|105533.8|67
1724422070000|2024-08-23 14:07:50|105632.9|105582.9|105638.3|105588.3|105648|105598|105613.2|105563.2|56
1724422080000|2024-08-23 14:08:00|105630.1|105580.1|105642.7|105592.7|105644.4|105594.4|105615.8|105565.8|72
1724422090000|2024-08-23 14:08:10|105641|105591|105630.3|105580.3|105649.2|105599.2|105626.4|105576.4|55
1724422100000|2024-08-23 14:08:20|105628.8|105578.8|105649.6|105599.6|105652.5|105602.5|105621.1|105571.1|58
1724422110000|2024-08-23 14:08:30|105640.2|105590.2|105646.2|105596.2|105653.6|105603.6|105636.2|105586.2|43
1724422120000|2024-08-23 14:08:40|105647|105597|105646.7|105596.7|105654.3|105604.3|105635.1|105585.1|61
1724422130000|2024-08-23 14:08:50|105647|105597|105637|105587|105654.1|105604.1|105635.7|105585.7|55
1724422140000|2024-08-23 14:09:00|105637.1|105587.1|105620.7|105570.7|105642.7|105592.7|105614.1|105564.1|64
1724422150000|2024-08-23 14:09:10|105621|105571|105574.3|105524.3|105621|105571|105570.5|105520.5|76
1724422160000|2024-08-23 14:09:20|105574.5|105524.5|105552.1|105502.1|105577|105527|105547.4|105497.4|55
1724422170000|2024-08-23 14:09:30|105555.9|105505.9|105527.1|105477.1|105556.7|105506.7|105515.4|105465.4|69
1724422180000|2024-08-23 14:09:40|105527.9|105477.9|105524.4|105474.4|105532.4|105482.4|105505.3|105455.3|70
1724422190000|2024-08-23 14:09:50|105524.7|105474.7|105522.2|105472.2|105539.8|105489.8|105505.7|105455.7|63
1724422200000|2024-08-23 14:10:00|105526.4|105476.4|105504.1|105454.1|105532.1|105482.1|105490.2|105440.2|72
1724422210000|2024-08-23 14:10:10|105506.8|105456.8|105442.6|105392.6|105506.8|105456.8|105442.6|105392.6|67
1724422220000|2024-08-23 14:10:20|105444.9|105394.9|105411.9|105361.9|105451.6|105401.6|105410.6|105360.6|70
1724422230000|2024-08-23 14:10:30|105410|105360|105373.9|105323.9|105427.5|105377.5|105350.7|105300.7|76
1724422240000|2024-08-23 14:10:40|105377.4|105327.4|105409.8|105359.8|105410.3|105360.3|105365.2|105315.2|73
1724422250000|2024-08-23 14:10:50|105412.4|105362.4|105399.7|105349.7|105415.7|105365.7|105398.5|105348.5|68
1724422260000|2024-08-23 14:11:00|105399.3|105349.3|105413.7|105363.7|105421.3|105371.3|105398.8|105348.8|66
1724422270000|2024-08-23 14:11:10|105410.8|105360.8|105401|105351|105422.8|105372.8|105399.7|105349.7|68
1724422280000|2024-08-23 14:11:20|105404|105354|105400.6|105350.6|105405.1|105355.1|105394.5|105344.5|57
1724422290000|2024-08-23 14:11:30|105398.5|105348.5|105340.2|105290.2|105403.6|105353.6|105337.7|105287.7|54
1724422300000|2024-08-23 14:11:40|105339.6|105289.6|105325.3|105275.3|105343.8|105293.8|105323.8|105273.8|68
1724422310000|2024-08-23 14:11:50|105315.7|105265.7|105282.8|105232.8|105317.4|105267.4|105268.2|105218.2|70
1724422320000|2024-08-23 14:12:00|105280.8|105230.8|105270.8|105220.8|105289|105239|105259|105209|71
1724422330000|2024-08-23 14:12:10|105268.7|105218.7|105268.8|105218.8|105273.3|105223.3|105260|105210|65
1724422340000|2024-08-23 14:12:20|105268.9|105218.9|105262.9|105212.9|105270.3|105220.3|105261.7|105211.7|58
1724422350000|2024-08-23 14:12:30|105263|105213|105264|105214|105265.5|105215.5|105254|105204|54
1724422360000|2024-08-23 14:12:40|105262.7|105212.7|105299.6|105249.6|105308.9|105258.9|105260.9|105210.9|71
1724422370000|2024-08-23 14:12:50|105295.5|105245.5|105279.7|105229.7|105295.5|105245.5|105276.8|105226.8|63
1724422380000|2024-08-23 14:13:00|105280.8|105230.8|105273.8|105223.8|105289.5|105239.5|105272.3|105222.3|64
1724422390000|2024-08-23 14:13:10|105274.1|105224.1|105271.4|105221.4|105315.6|105265.6|105266.7|105216.7|60
1724422400000|2024-08-23 14:13:20|105271.7|105221.7|105272.5|105222.5|105272.5|105222.5|105265|105215|63
1724422410000|2024-08-23 14:13:30|105272.4|105222.4|105257.9|105207.9|105273.7|105223.7|105256.9|105206.9|54
1724422420000|2024-08-23 14:13:40|105258.6|105208.6|105233.3|105183.3|105262.9|105212.9|105228|105178|68
1724422430000|2024-08-23 14:13:50|105232|105182|105225.9|105175.9|105235.4|105185.4|105206.7|105156.7|70
1724422440000|2024-08-23 14:14:00|105230.7|105180.7|105228.8|105178.8|105249.4|105199.4|105223.8|105173.8|56
1724422450000|2024-08-23 14:14:10|105225.9|105175.9|105180.4|105130.4|105225.9|105175.9|105155.6|105105.6|68
1724422460000|2024-08-23 14:14:20|105181.1|105131.1|105217.1|105167.1|105217.1|105167.1|105175.3|105125.3|70
1724422470000|2024-08-23 14:14:30|105217.5|105167.5|105195.4|105145.4|105217.7|105167.7|105192.6|105142.6|67
1724422480000|2024-08-23 14:14:40|105195.5|105145.5|105217.3|105167.3|105236.5|105186.5|105188.3|105138.3|65
1724422490000|2024-08-23 14:14:50|105216.6|105166.6|105264.7|105214.7|105275.1|105225.1|105216|105166|68
1724422500000|2024-08-23 14:15:00|105260.2|105210.2|105237|105187|105269.9|105219.9|105229.8|105179.8|73
1724422510000|2024-08-23 14:15:10|105235.6|105185.6|105233|105183|105245.5|105195.5|105208.2|105158.2|69
1724422520000|2024-08-23 14:15:20|105232.8|105182.8|105238.8|105188.8|105259|105209|105231|105181|70
1724422530000|2024-08-23 14:15:30|105239.2|105189.2|105244.5|105194.5|105248|105198|105225.2|105175.2|71
1724422540000|2024-08-23 14:15:40|105244.4|105194.4|105269.1|105219.1|105276.4|105226.4|105244.4|105194.4|70
1724422550000|2024-08-23 14:15:50|105270.5|105220.5|105294.1|105244.1|105300.8|105250.8|105256.6|105206.6|74
1724422560000|2024-08-23 14:16:00|105300|105250|105271.8|105221.8|105325.3|105275.3|105268.2|105218.2|75
1724422570000|2024-08-23 14:16:10|105272.4|105222.4|105267.4|105217.4|105293|105243|105257.8|105207.8|67
1724422580000|2024-08-23 14:16:20|105270.3|105220.3|105288.5|105238.5|105294.3|105244.3|105262.1|105212.1|68
1724422590000|2024-08-23 14:16:30|105289.5|105239.5|105329.2|105279.2|105341.4|105291.4|105288.5|105238.5|70
1724422600000|2024-08-23 14:16:40|105330.4|105280.4|105371.4|105321.4|105378.1|105328.1|105330.2|105280.2|71
1724422610000|2024-08-23 14:16:50|105371.2|105321.2|105375.8|105325.8|105388.1|105338.1|105360.3|105310.3|73
1724422620000|2024-08-23 14:17:00|105374.2|105324.2|105432.6|105382.6|105432.6|105382.6|105374.2|105324.2|70
1724422630000|2024-08-23 14:17:10|105431.6|105381.6|105403.9|105353.9|105431.6|105381.6|105401.9|105351.9|73
1724422640000|2024-08-23 14:17:20|105406.4|105356.4|105437.9|105387.9|105440|105390|105402.7|105352.7|64
1724422650000|2024-08-23 14:17:30|105438.1|105388.1|105431.2|105381.2|105438.1|105388.1|105423|105373|67
1724422660000|2024-08-23 14:17:40|105432.3|105382.3|105456.2|105406.2|105471.1|105421.1|105429.6|105379.6|77
1724422670000|2024-08-23 14:17:50|105466|105416|105473.6|105423.6|105486.4|105436.4|105462.3|105412.3|73
1724422680000|2024-08-23 14:18:00|105473.1|105423.1|105433.1|105383.1|105473.1|105423.1|105433|105383|73
1724422690000|2024-08-23 14:18:10|105432.6|105382.6|105466.5|105416.5|105467.8|105417.8|105432.6|105382.6|71
1724422700000|2024-08-23 14:18:20|105466.2|105416.2|105471.5|105421.5|105471.6|105421.6|105454.9|105404.9|66
1724422710000|2024-08-23 14:18:30|105469.3|105419.3|105499.9|105449.9|105500.9|105450.9|105468.2|105418.2|63
1724422720000|2024-08-23 14:18:40|105493.7|105443.7|105480.2|105430.2|105494.1|105444.1|105466.8|105416.8|62
1724422730000|2024-08-23 14:18:50|105480.3|105430.3|105479.5|105429.5|105486.4|105436.4|105475.5|105425.5|68
1724422740000|2024-08-23 14:19:00|105479.1|105429.1|105489.1|105439.1|105489.1|105439.1|105464.4|105414.4|67
1724422750000|2024-08-23 14:19:10|105492.4|105442.4|105500.4|105450.4|105500.4|105450.4|105486.4|105436.4|57
1724422760000|2024-08-23 14:19:20|105499.9|105449.9|105464.8|105414.8|105499.9|105449.9|105462.2|105412.2|62
1724422770000|2024-08-23 14:19:30|105466.6|105416.6|105475.4|105425.4|105487.9|105437.9|105466.3|105416.3|62
1724422780000|2024-08-23 14:19:40|105477|105427|105458.5|105408.5|105477.9|105427.9|105456.1|105406.1|60
1724422790000|2024-08-23 14:19:50|105458.9|105408.9|105483.8|105433.8|105486|105436|105458.9|105408.9|59
1724422800000|2024-08-23 14:20:00|105484.1|105434.1|105487.5|105437.5|105511.9|105461.9|105458.6|105408.6|76
1724422810000|2024-08-23 14:20:10|105485|105435|105512.9|105462.9|105513.8|105463.8|105485|105435|75
1724422820000|2024-08-23 14:20:20|105513.7|105463.7|105514.7|105464.7|105536.4|105486.4|105509.6|105459.6|69
1724422830000|2024-08-23 14:20:30|105511.3|105461.3|105517.2|105467.2|105532.3|105482.3|105505.5|105455.5|68
1724422840000|2024-08-23 14:20:40|105516.8|105466.8|105521.5|105471.5|105526.4|105476.4|105516.7|105466.7|58
1724422850000|2024-08-23 14:20:50|105523.8|105473.8|105543.8|105493.8|105555.5|105505.5|105523.8|105473.8|58
1724422860000|2024-08-23 14:21:00|105543.1|105493.1|105531.7|105481.7|105543.3|105493.3|105527.1|105477.1|70
1724422870000|2024-08-23 14:21:10|105531.8|105481.8|105515.6|105465.6|105545.4|105495.4|105515.6|105465.6|68
1724422880000|2024-08-23 14:21:20|105516.3|105466.3|105546.4|105496.4|105550.9|105500.9|105516.3|105466.3|70
1724422890000|2024-08-23 14:21:30|105548.5|105498.5|105605.8|105555.8|105605.8|105555.8|105541.8|105491.8|72
1724422900000|2024-08-23 14:21:40|105605|105555|105661.1|105611.1|105661.1|105611.1|105603.2|105553.2|69
1724422910000|2024-08-23 14:21:50|105661.6|105611.6|105660.9|105610.9|105669.6|105619.6|105646.5|105596.5|71
1724422920000|2024-08-23 14:22:00|105660.3|105610.3|105632.8|105582.8|105668.8|105618.8|105631.8|105581.8|60
1724422930000|2024-08-23 14:22:10|105632.9|105582.9|105626.9|105576.9|105641|105591|105626.5|105576.5|51
1724422940000|2024-08-23 14:22:20|105628.3|105578.3|105619.9|105569.9|105634.1|105584.1|105613.4|105563.4|56
1724422950000|2024-08-23 14:22:30|105619.6|105569.6|105581.8|105531.8|105619.9|105569.9|105560.1|105510.1|69
1724422960000|2024-08-23 14:22:40|105581.5|105531.5|105564.9|105514.9|105581.6|105531.6|105558.1|105508.1|69
1724422970000|2024-08-23 14:22:50|105565.5|105515.5|105551.5|105501.5|105568.2|105518.2|105544.9|105494.9|65
1724422980000|2024-08-23 14:23:00|105549.8|105499.8|105552.2|105502.2|105583.7|105533.7|105539.3|105489.3|72
1724422990000|2024-08-23 14:23:10|105555.8|105505.8|105557.7|105507.7|105566|105516|105547.4|105497.4|72
1724423000000|2024-08-23 14:23:20|105558|105508|105537.2|105487.2|105564.6|105514.6|105535.5|105485.5|68
1724423010000|2024-08-23 14:23:30|105537.6|105487.6|105492.7|105442.7|105541.7|105491.7|105488.8|105438.8|62
1724423020000|2024-08-23 14:23:40|105491.1|105441.1|105454.2|105404.2|105491.1|105441.1|105451.8|105401.8|76
1724423030000|2024-08-23 14:23:50|105452.8|105402.8|105448.3|105398.3|105457|105407|105434.3|105384.3|73
1724423040000|2024-08-23 14:24:00|105444.1|105394.1|105451.6|105401.6|105462.2|105412.2|105440|105390|66
1724423050000|2024-08-23 14:24:10|105450.8|105400.8|105441.4|105391.4|105450.8|105400.8|105427.2|105377.2|63
1724423060000|2024-08-23 14:24:20|105435.4|105385.4|105454.5|105404.5|105467.3|105417.3|105413.6|105363.6|67
1724423070000|2024-08-23 14:24:30|105453.2|105403.2|105462.2|105412.2|105469.1|105419.1|105453.2|105403.2|64
1724423080000|2024-08-23 14:24:40|105463|105413|105443.8|105393.8|105483.3|105433.3|105443.8|105393.8|62
1724423090000|2024-08-23 14:24:50|105451.6|105401.6|105415.4|105365.4|105454.7|105404.7|105408.2|105358.2|63
1724423100000|2024-08-23 14:25:00|105415.6|105365.6|105431.8|105381.8|105439.4|105389.4|105404.5|105354.5|62
1724423110000|2024-08-23 14:25:10|105431.1|105381.1|105471.9|105421.9|105471.9|105421.9|105427.7|105377.7|64
1724423120000|2024-08-23 14:25:20|105470.8|105420.8|105466|105416|105476.1|105426.1|105463.2|105413.2|49
1724423130000|2024-08-23 14:25:30|105464.6|105414.6|105473.4|105423.4|105475.2|105425.2|105458|105408|58
1724423140000|2024-08-23 14:25:40|105468.2|105418.2|105464|105414|105468.2|105418.2|105451|105401|64
1724423150000|2024-08-23 14:25:50|105465.4|105415.4|105464.4|105414.4|105475.3|105425.3|105454.2|105404.2|67
1724423160000|2024-08-23 14:26:00|105464|105414|105442.4|105392.4|105465.3|105415.3|105442.4|105392.4|66
1724423170000|2024-08-23 14:26:10|105443.2|105393.2|105446.6|105396.6|105455.8|105405.8|105441|105391|53
1724423180000|2024-08-23 14:26:20|105444.4|105394.4|105446.4|105396.4|105451.2|105401.2|105439.9|105389.9|65
1724423190000|2024-08-23 14:26:30|105446.8|105396.8|105437.6|105387.6|105448.3|105398.3|105432.3|105382.3|56
1724423200000|2024-08-23 14:26:40|105438.6|105388.6|105452.2|105402.2|105456.7|105406.7|105431.5|105381.5|50
1724423210000|2024-08-23 14:26:50|105452|105402|105463.2|105413.2|105463.2|105413.2|105437.3|105387.3|54
1724423220000|2024-08-23 14:27:00|105463.1|105413.1|105447.5|105397.5|105476.2|105426.2|105446.2|105396.2|55
1724423230000|2024-08-23 14:27:10|105448.4|105398.4|105435.8|105385.8|105453|105403|105428.1|105378.1|60
1724423240000|2024-08-23 14:27:20|105436|105386|105432.7|105382.7|105455|105405|105431.5|105381.5|63
1724423250000|2024-08-23 14:27:30|105431.8|105381.8|105440.2|105390.2|105442.4|105392.4|105430.2|105380.2|67
1724423260000|2024-08-23 14:27:40|105440|105390|105399.9|105349.9|105440.1|105390.1|105399|105349|67
1724423270000|2024-08-23 14:27:50|105397.5|105347.5|105397.1|105347.1|105401.2|105351.2|105372.2|105322.2|69
1724423280000|2024-08-23 14:28:00|105397.6|105347.6|105390|105340|105407.8|105357.8|105383.4|105333.4|58
1724423290000|2024-08-23 14:28:10|105389.7|105339.7|105374|105324|105394.1|105344.1|105372.9|105322.9|65
1724423300000|2024-08-23 14:28:20|105380.1|105330.1|105412.8|105362.8|105414.6|105364.6|105356.1|105306.1|73
1724423310000|2024-08-23 14:28:30|105416.5|105366.5|105411.5|105361.5|105418.7|105368.7|105409.5|105359.5|57
1724423320000|2024-08-23 14:28:40|105411.8|105361.8|105384.7|105334.7|105415.2|105365.2|105384.7|105334.7|56
1724423330000|2024-08-23 14:28:50|105384|105334|105392.7|105342.7|105394.6|105344.6|105383.6|105333.6|51
1724423340000|2024-08-23 14:29:00|105392.4|105342.4|105365.9|105315.9|105404.9|105354.9|105365.3|105315.3|69
1724423350000|2024-08-23 14:29:10|105367.2|105317.2|105335|105285|105369.6|105319.6|105334.7|105284.7|73
1724423360000|2024-08-23 14:29:20|105335.6|105285.6|105325|105275|105335.6|105285.6|105300.6|105250.6|72
1724423370000|2024-08-23 14:29:30|105324.2|105274.2|105307.9|105257.9|105324.6|105274.6|105306.2|105256.2|72
1724423380000|2024-08-23 14:29:40|105307.5|105257.5|105290.7|105240.7|105307.5|105257.5|105288.6|105238.6|66
1724423390000|2024-08-23 14:29:50|105290.4|105240.4|105312.6|105262.6|105316.5|105266.5|105278.3|105228.3|67
1724423400000|2024-08-23 14:30:00|105307.2|105257.2|105313.7|105263.7|105313.7|105263.7|105280|105230|78
1724423410000|2024-08-23 14:30:10|105314.7|105264.7|105276.7|105226.7|105315.5|105265.5|105271.3|105221.3|73
1724423420000|2024-08-23 14:30:20|105268.9|105218.9|105270.6|105220.6|105296.6|105246.6|105268.5|105218.5|61
1724423430000|2024-08-23 14:30:30|105271.1|105221.1|105275.1|105225.1|105276.1|105226.1|105262|105212|66
1724423440000|2024-08-23 14:30:40|105274.9|105224.9|105271.2|105221.2|105290.6|105240.6|105268.8|105218.8|65
1724423450000|2024-08-23 14:30:50|105268.9|105218.9|105226.8|105176.8|105268.9|105218.9|105223.4|105173.4|74
1724423460000|2024-08-23 14:31:00|105226.3|105176.3|105223.8|105173.8|105226.3|105176.3|105214.3|105164.3|66
1724423470000|2024-08-23 14:31:10|105224.9|105174.9|105195.1|105145.1|105226.2|105176.2|105195.1|105145.1|63
1724423480000|2024-08-23 14:31:20|105195.7|105145.7|105207.1|105157.1|105209.2|105159.2|105188.6|105138.6|67
1724423490000|2024-08-23 14:31:30|105205.6|105155.6|105190.2|105140.2|105211.1|105161.1|105186.2|105136.2|63
1724423500000|2024-08-23 14:31:40|105188.6|105138.6|105204|105154|105204|105154|105178.1|105128.1|69
1724423510000|2024-08-23 14:31:50|105203.7|105153.7|105188|105138|105212.1|105162.1|105187.1|105137.1|66
1724423520000|2024-08-23 14:32:00|105188.5|105138.5|105203.9|105153.9|105211.4|105161.4|105184.3|105134.3|61
1724423530000|2024-08-23 14:32:10|105205.8|105155.8|105184.6|105134.6|105205.9|105155.9|105184.6|105134.6|57
1724423540000|2024-08-23 14:32:20|105184.3|105134.3|105182.7|105132.7|105201.3|105151.3|105182.7|105132.7|52
1724423550000|2024-08-23 14:32:30|105177.9|105127.9|105178.1|105128.1|105182|105132|105163.8|105113.8|57
1724423560000|2024-08-23 14:32:40|105176|105126|105183.7|105133.7|105183.7|105133.7|105173.7|105123.7|49
1724423570000|2024-08-23 14:32:50|105183.6|105133.6|105182.3|105132.3|105186.3|105136.3|105176.5|105126.5|42
1724423580000|2024-08-23 14:33:00|105182.1|105132.1|105168.7|105118.7|105182.6|105132.6|105165|105115|46
1724423590000|2024-08-23 14:33:10|105169.4|105119.4|105143.6|105093.6|105170.1|105120.1|105136.6|105086.6|59
1724423600000|2024-08-23 14:33:20|105140.9|105090.9|105133.9|105083.9|105141.6|105091.6|105132|105082|46
1724423610000|2024-08-23 14:33:30|105133.6|105083.6|105139.3|105089.3|105139.3|105089.3|105133.6|105083.6|45
1724423620000|2024-08-23 14:33:40|105139|105089|105134.6|105084.6|105148.4|105098.4|105134|105084|39
1724423630000|2024-08-23 14:33:50|105134.3|105084.3|105114.3|105064.3|105134.3|105084.3|105113.3|105063.3|33
1724423640000|2024-08-23 14:34:00|105114.4|105064.4|105105.3|105055.3|105121.9|105071.9|105103.8|105053.8|49
1724423650000|2024-08-23 14:34:10|105105.5|105055.5|105098.4|105048.4|105112.2|105062.2|105096|105046|47
1724423660000|2024-08-23 14:34:20|105097.3|105047.3|105090.8|105040.8|105097.3|105047.3|105085|105035|56
1724423670000|2024-08-23 14:34:30|105087.2|105037.2|105095.3|105045.3|105095.3|105045.3|105082.7|105032.7|50
1724423680000|2024-08-23 14:34:40|105099|105049|105101.7|105051.7|105105.7|105055.7|105089.4|105039.4|54
1724423690000|2024-08-23 14:34:50|105102|105052|105081.5|105031.5|105103.4|105053.4|105081.5|105031.5|47
1724423700000|2024-08-23 14:35:00|105081.7|105031.7|105140.2|105090.2|105169|105119|105080.4|105030.4|70
1724423710000|2024-08-23 14:35:10|105138.9|105088.9|105178.6|105128.6|105180.9|105130.9|105138.8|105088.8|73
1724423720000|2024-08-23 14:35:20|105179.1|105129.1|105199.8|105149.8|105203.2|105153.2|105175.3|105125.3|70
1724423730000|2024-08-23 14:35:30|105200.5|105150.5|105223.5|105173.5|105231.7|105181.7|105187.5|105137.5|70
1724423740000|2024-08-23 14:35:40|105224.1|105174.1|105207.2|105157.2|105226.1|105176.1|105207|105157|56
1724423750000|2024-08-23 14:35:50|105207.9|105157.9|105252|105202|105254.9|105204.9|105205.8|105155.8|51
1724423760000|2024-08-23 14:36:00|105253|105203|105277.1|105227.1|105279|105229|105253|105203|66
1724423770000|2024-08-23 14:36:10|105275.8|105225.8|105288.2|105238.2|105289.8|105239.8|105272.8|105222.8|62
1724423780000|2024-08-23 14:36:20|105288.5|105238.5|105287.9|105237.9|105291.2|105241.2|105273.4|105223.4|57
1724423790000|2024-08-23 14:36:30|105288.4|105238.4|105270.9|105220.9|105291.7|105241.7|105269.5|105219.5|53
1724423800000|2024-08-23 14:36:40|105271.8|105221.8|105272|105222|105272|105222|105238.7|105188.7|63
1724423810000|2024-08-23 14:36:50|105272.7|105222.7|105249.1|105199.1|105272.7|105222.7|105249.1|105199.1|59
1724423820000|2024-08-23 14:37:00|105248.5|105198.5|105251.2|105201.2|105252.1|105202.1|105238.9|105188.9|58
1724423830000|2024-08-23 14:37:10|105249.2|105199.2|105244|105194|105249.4|105199.4|105235.7|105185.7|58
1724423840000|2024-08-23 14:37:20|105244.2|105194.2|105251.8|105201.8|105262.3|105212.3|105241.1|105191.1|48
1724423850000|2024-08-23 14:37:30|105252.2|105202.2|105293.1|105243.1|105308.9|105258.9|105244.9|105194.9|63
1724423860000|2024-08-23 14:37:40|105287.9|105237.9|105273.8|105248.8|105296.8|105258.3|105267.8|105236.9|62
1724423870000|2024-08-23 14:37:50|105271.4|105246.4|105279.3|105229.3|105283.7|105248.8|105262.8|105228.4|54
1724423880000|2024-08-23 14:38:00|105279.8|105229.8|105292.4|105242.4|105316|105266|105279.4|105229.4|74
1724423890000|2024-08-23 14:38:10|105293.2|105243.2|105307.9|105257.9|105315.5|105265.5|105293.2|105243.2|64
1724423900000|2024-08-23 14:38:20|105308.1|105258.1|105310|105260|105320.2|105270.2|105298.4|105248.4|59
1724423910000|2024-08-23 14:38:30|105309.7|105259.7|105346.3|105296.3|105347.6|105297.6|105304.8|105254.8|63
1724423920000|2024-08-23 14:38:40|105347.2|105297.2|105356.4|105306.4|105357.6|105307.6|105344.5|105294.5|54
1724423930000|2024-08-23 14:38:50|105356.5|105306.5|105350.6|105300.6|105362|105312|105347.2|105297.2|63
1724423940000|2024-08-23 14:39:00|105348.8|105298.8|105347.8|105297.8|105361|105311|105326.9|105276.9|65
1724423950000|2024-08-23 14:39:10|105347|105297|105339|105289|105353.5|105303.5|105332|105282|59
1724423960000|2024-08-23 14:39:20|105339.3|105289.3|105314.1|105264.1|105339.3|105289.3|105304.7|105254.7|63
1724423970000|2024-08-23 14:39:30|105311.6|105261.6|105304.7|105254.7|105313.9|105263.9|105297|105247|56
1724423980000|2024-08-23 14:39:40|105305.8|105255.8|105309.3|105259.3|105317.6|105267.6|105297.4|105247.4|52
1724423990000|2024-08-23 14:39:50|105309.6|105259.6|105312.7|105262.7|105319.1|105269.1|105303|105253|61
1724424000000|2024-08-23 14:40:00|105315.5|105265.5|105346.5|105296.5|105349.7|105299.7|105315.1|105265.1|62
1724424010000|2024-08-23 14:40:10|105346.7|105296.7|105377.8|105327.8|105377.8|105327.8|105346.5|105296.5|62
1724424020000|2024-08-23 14:40:20|105377.2|105327.2|105372.1|105322.1|105383.8|105333.8|105358.9|105308.9|67
1724424030000|2024-08-23 14:40:30|105374.3|105324.3|105358|105308|105374.9|105324.9|105342.1|105292.1|66
1724424040000|2024-08-23 14:40:40|105358.3|105308.3|105338.9|105288.9|105358.7|105308.7|105312.9|105262.9|58
1724424050000|2024-08-23 14:40:50|105335|105285|105321.1|105271.1|105335|105285|105307.4|105257.4|61
1724424060000|2024-08-23 14:41:00|105314.8|105264.8|105288.6|105238.6|105317.6|105267.6|105288.6|105238.6|66
1724424070000|2024-08-23 14:41:10|105288.1|105238.1|105294.3|105244.3|105299.3|105249.3|105286.5|105236.5|55
1724424080000|2024-08-23 14:41:20|105293.4|105243.4|105300.1|105250.1|105313.2|105263.2|105289.9|105239.9|56
1724424090000|2024-08-23 14:41:30|105300.8|105250.8|105267.6|105217.6|105300.8|105250.8|105249.1|105199.1|63
1724424100000|2024-08-23 14:41:40|105267.9|105217.9|105255.8|105205.8|105278|105228|105253.4|105203.4|71
1724424110000|2024-08-23 14:41:50|105255.9|105205.9|105242|105192|105256.4|105206.4|105232.4|105182.4|69
1724424120000|2024-08-23 14:42:00|105243.1|105193.1|105248.2|105198.2|105252.2|105202.2|105236.6|105186.6|63
1724424130000|2024-08-23 14:42:10|105247.4|105197.4|105217.6|105167.6|105249.1|105199.1|105209.1|105159.1|66
1724424140000|2024-08-23 14:42:20|105214.7|105164.7|105192.1|105142.1|105218.7|105168.7|105192.1|105142.1|59
1724424150000|2024-08-23 14:42:30|105190.8|105140.8|105198.1|105148.1|105216.7|105166.7|105189.5|105139.5|64
1724424160000|2024-08-23 14:42:40|105199.8|105149.8|105213.6|105163.6|105220.1|105170.1|105199.8|105149.8|56
1724424170000|2024-08-23 14:42:50|105214.8|105164.8|105230.8|105180.8|105232.1|105182.1|105214.8|105164.8|59
1724424180000|2024-08-23 14:43:00|105226.8|105176.8|105216.9|105166.9|105226.8|105176.8|105208.7|105158.7|58
1724424190000|2024-08-23 14:43:10|105217.1|105167.1|105201.1|105151.1|105219.4|105169.4|105182.1|105132.1|65
1724424200000|2024-08-23 14:43:20|105202.1|105152.1|105201.1|105151.1|105209.6|105159.6|105196.8|105146.8|60
1724424210000|2024-08-23 14:43:30|105200.9|105150.9|105209|105159|105210.6|105160.6|105199.8|105149.8|67
1724424220000|2024-08-23 14:43:40|105208.9|105158.9|105203.1|105153.1|105214|105164|105201.3|105151.3|60
1724424230000|2024-08-23 14:43:50|105202.5|105152.5|105161.6|105111.6|105202.5|105152.5|105157.5|105107.5|54
1724424240000|2024-08-23 14:44:00|105161.7|105111.7|105168.6|105118.6|105175.3|105125.3|105161.5|105111.5|52
1724424250000|2024-08-23 14:44:10|105169.6|105119.6|105163.2|105113.2|105175.3|105125.3|105162.4|105112.4|37
1724424260000|2024-08-23 14:44:20|105163.5|105113.5|105154.1|105104.1|105165.6|105115.6|105152.6|105102.6|42
1724424270000|2024-08-23 14:44:30|105154.4|105104.4|105150.2|105100.2|105157.7|105107.7|105147.5|105097.5|45
1724424280000|2024-08-23 14:44:40|105150.5|105100.5|105150.3|105100.3|105150.8|105100.8|105124.4|105074.4|68
1724424290000|2024-08-23 14:44:50|105150.5|105100.5|105135.3|105085.3|105172.2|105122.2|105135.3|105085.3|69
1724424300000|2024-08-23 14:45:00|105135.1|105085.1|105131.2|105081.2|105143.2|105093.2|105129.4|105079.4|58
1724424310000|2024-08-23 14:45:10|105130.7|105080.7|105151.4|105101.4|105151.4|105101.4|105117.5|105067.5|70
1724424320000|2024-08-23 14:45:20|105151|105101|105163.1|105113.1|105170.3|105120.3|105149.5|105099.5|64
1724424330000|2024-08-23 14:45:30|105164.8|105114.8|105139|105089|105165.7|105115.7|105136.1|105086.1|60
1724424340000|2024-08-23 14:45:40|105139.4|105089.4|105124.6|105074.6|105143.9|105093.9|105124.5|105074.5|63
1724424350000|2024-08-23 14:45:50|105124.4|105074.4|105133.6|105083.6|105134|105084|105124.4|105074.4|59
1724424360000|2024-08-23 14:46:00|105132.7|105082.7|105127.6|105077.6|105144.6|105094.6|105126.9|105076.9|51
1724424370000|2024-08-23 14:46:10|105127.5|105077.5|105142.4|105092.4|105143.5|105093.5|105124.9|105074.9|66
1724424380000|2024-08-23 14:46:20|105143|105093|105149.9|105099.9|105159.5|105109.5|105142.7|105092.7|68
1724424390000|2024-08-23 14:46:30|105149.1|105099.1|105142.4|105092.4|105166.7|105116.7|105142.4|105092.4|60
1724424400000|2024-08-23 14:46:40|105142.6|105092.6|105137.1|105087.1|105143.3|105093.3|105135|105085|56
1724424410000|2024-08-23 14:46:50|105136.4|105086.4|105145.3|105095.3|105150.7|105100.7|105135.5|105085.5|56
1724424420000|2024-08-23 14:47:00|105145.4|105095.4|105157.7|105107.7|105158.3|105108.3|105144|105094|49
1724424430000|2024-08-23 14:47:10|105158.2|105108.2|105171.9|105121.9|105186.8|105136.8|105150.4|105100.4|58
1724424440000|2024-08-23 14:47:20|105171.8|105121.8|105205.1|105155.1|105206.5|105156.5|105170.9|105120.9|62
1724424450000|2024-08-23 14:47:30|105203.8|105153.8|105185.7|105135.7|105206.4|105156.4|105184.1|105134.1|58
1724424460000|2024-08-23 14:47:40|105185.4|105135.4|105198.3|105148.3|105198.9|105148.9|105181.3|105131.3|53
1724424470000|2024-08-23 14:47:50|105198.6|105148.6|105203.8|105153.8|105203.8|105153.8|105186.3|105136.3|68
1724424480000|2024-08-23 14:48:00|105204.4|105154.4|105198.2|105148.2|105204.8|105154.8|105194.9|105144.9|56
1724424490000|2024-08-23 14:48:10|105198.4|105148.4|105194.1|105144.1|105218|105168|105186.2|105136.2|66
1724424500000|2024-08-23 14:48:20|105193.7|105143.7|105223.3|105173.3|105223.3|105173.3|105193.7|105143.7|64
1724424510000|2024-08-23 14:48:30|105225.2|105175.2|105212.7|105162.7|105226.6|105176.6|105210.3|105160.3|62
1724424520000|2024-08-23 14:48:40|105213.1|105163.1|105238.7|105188.7|105239.7|105197.6|105211.2|105161.2|66
1724424530000|2024-08-23 14:48:50|105238.8|105188.8|105222|105172|105238.8|105188.8|105221.6|105171.6|67
1724424540000|2024-08-23 14:49:00|105224.7|105174.7|105215.6|105165.6|105243.1|105193.1|105215.5|105165.5|70
1724424550000|2024-08-23 14:49:10|105214.2|105164.2|105209.7|105159.7|105219.5|105169.5|105207.5|105157.5|67
1724424560000|2024-08-23 14:49:20|105209|105159|105232.5|105182.5|105232.7|105182.7|105205.1|105155.1|63
1724424570000|2024-08-23 14:49:30|105232.6|105182.6|105236|105186|105238.6|105188.6|105217.2|105167.2|75
1724424580000|2024-08-23 14:49:40|105233.2|105183.2|105232.1|105182.1|105238.1|105188.1|105219.2|105169.2|64
1724424590000|2024-08-23 14:49:50|105231.4|105181.4|105212.2|105162.2|105232|105182|105210.9|105160.9|65
1724424600000|2024-08-23 14:50:00|105213.1|105163.1|105235.8|105185.8|105235.9|105185.9|105211.1|105161.1|61
1724424610000|2024-08-23 14:50:10|105236|105186|105222.6|105172.6|105249.9|105199.9|105217.4|105167.4|71
1724424620000|2024-08-23 14:50:20|105221.2|105171.2|105215.1|105165.1|105227.8|105177.8|105213|105163|61
1724424630000|2024-08-23 14:50:30|105215.6|105165.6|105208.8|105158.8|105217.1|105167.1|105208.6|105158.6|56
1724424640000|2024-08-23 14:50:40|105209.7|105159.7|105211.4|105161.4|105216|105166|105207.6|105157.6|50
1724424650000|2024-08-23 14:50:50|105209.9|105159.9|105204.1|105154.1|105212|105162|105198.7|105148.7|66
1724424660000|2024-08-23 14:51:00|105204.5|105154.5|105214.1|105189.1|105214.1|105189.1|105198.1|105153.9|63
1724424670000|2024-08-23 14:51:10|105214.3|105189.3|105260.1|105210.1|105260.1|105210.1|105212.5|105187.5|52
1724424680000|2024-08-23 14:51:20|105260.8|105210.8|105291.7|105241.7|105291.7|105241.7|105258.5|105208.5|64
1724424690000|2024-08-23 14:51:30|105291.3|105241.3|105309.7|105259.7|105316.7|105266.7|105288.3|105238.3|70
1724424700000|2024-08-23 14:51:40|105311.1|105261.1|105319.5|105269.5|105319.5|105269.5|105300.4|105250.4|68
1724424710000|2024-08-23 14:51:50|105320.4|105270.4|105306.8|105256.8|105320.4|105270.4|105304.8|105254.8|69
1724424720000|2024-08-23 14:52:00|105306.2|105256.2|105308.5|105258.5|105317.5|105267.5|105299.1|105249.1|61
1724424730000|2024-08-23 14:52:10|105308.3|105258.3|105278.2|105228.2|105317.3|105267.3|105261.3|105211.3|64
1724424740000|2024-08-23 14:52:20|105278.9|105228.9|105267.4|105217.4|105284.7|105234.7|105264.2|105214.2|62
1724424750000|2024-08-23 14:52:30|105267.5|105217.5|105225.1|105175.1|105267.5|105217.5|105216.9|105166.9|65
1724424760000|2024-08-23 14:52:40|105226.4|105176.4|105209.9|105159.9|105227.2|105177.2|105196.4|105146.4|77
1724424770000|2024-08-23 14:52:50|105209.5|105159.5|105227.7|105177.7|105236.4|105186.4|105206.9|105156.9|61
1724424780000|2024-08-23 14:53:00|105229.4|105179.4|105212.8|105162.8|105229.4|105179.4|105210.5|105160.5|68
1724424790000|2024-08-23 14:53:10|105212.9|105162.9|105186.8|105136.8|105215.3|105165.3|105186.8|105136.8|69
1724424800000|2024-08-23 14:53:20|105185.8|105135.8|105186|105136|105195.1|105145.1|105181.1|105131.1|73
1724424810000|2024-08-23 14:53:30|105185.1|105135.1|105183.1|105133.1|105189.3|105139.3|105181.4|105131.4|61
1724424820000|2024-08-23 14:53:40|105178.4|105128.4|105170.9|105120.9|105182.8|105132.8|105170.9|105120.9|59
1724424830000|2024-08-23 14:53:50|105171|105121|105173|105123|105173.9|105123.9|105168.1|105118.1|54
1724424840000|2024-08-23 14:54:00|105171.7|105121.7|105171.9|105121.9|105172.2|105122.2|105159.8|105109.8|66
1724424850000|2024-08-23 14:54:10|105173|105123|105189|105139|105190.6|105162|105171.8|105121.8|54
1724424860000|2024-08-23 14:54:20|105188.8|105138.8|105192.2|105142.2|105194.8|105144.8|105186.3|105136.3|54
1724424870000|2024-08-23 14:54:30|105191.8|105141.8|105187.2|105137.2|105196.5|105146.5|105180.7|105130.7|57
1724424880000|2024-08-23 14:54:40|105185.6|105135.6|105181.2|105131.2|105195.8|105145.8|105177.4|105127.4|69
1724424890000|2024-08-23 14:54:50|105181.6|105131.6|105192|105142|105195.5|105145.5|105175.7|105125.7|70
1724424900000|2024-08-23 14:55:00|105190.8|105140.8|105184.5|105134.5|105198.8|105148.8|105179.6|105129.6|64
1724424910000|2024-08-23 14:55:10|105183.4|105133.4|105197.7|105147.7|105201.9|105151.9|105178.2|105128.2|60
1724424920000|2024-08-23 14:55:20|105193.7|105143.7|105154.4|105104.4|105199.1|105149.1|105151.2|105101.2|67
1724424930000|2024-08-23 14:55:30|105155.8|105105.8|105146.5|105096.5|105161.6|105111.6|105138.1|105088.1|60
1724424940000|2024-08-23 14:55:40|105146.8|105096.8|105139.7|105089.7|105160.8|105110.8|105138.9|105088.9|61
1724424950000|2024-08-23 14:55:50|105137.9|105087.9|105113.8|105063.8|105141.1|105091.1|105113.4|105063.4|63
1724424960000|2024-08-23 14:56:00|105110.3|105060.3|105098.1|105048.1|105116.4|105066.4|105098|105048|62
1724424970000|2024-08-23 14:56:10|105098.3|105048.3|105095.8|105045.8|105104.9|105054.9|105092.3|105042.3|65
1724424980000|2024-08-23 14:56:20|105095.9|105045.9|105078.7|105028.7|105098.9|105048.9|105077.3|105027.3|62
1724424990000|2024-08-23 14:56:30|105078.9|105028.9|105093.2|105043.2|105093.2|105043.2|105078.8|105028.8|55
1724425000000|2024-08-23 14:56:40|105093.4|105043.4|105069.5|105019.5|105093.7|105043.7|105069.1|105019.1|62
1724425010000|2024-08-23 14:56:50|105067.4|105017.4|105069.7|105019.7|105074.7|105024.7|105067.1|105017.1|57
1724425020000|2024-08-23 14:57:00|105064.8|105014.8|105083.2|105033.2|105088.3|105038.3|105050.5|105013.3|61
1724425030000|2024-08-23 14:57:10|105083.1|105033.1|105052.5|105027.5|105083.1|105033.1|105052.4|105011.8|48
1724425040000|2024-08-23 14:57:20|105052.9|105027.9|105066.9|105016.9|105069.7|105027.9|105052.9|105010.2|60
1724425050000|2024-08-23 14:57:30|105062.7|105012.7|105075.1|105025.1|105075.5|105025.5|105058.7|105008.7|53
1724425060000|2024-08-23 14:57:40|105075.6|105025.6|105068.3|105018.3|105075.6|105025.6|105065.9|105015.9|56
1724425070000|2024-08-23 14:57:50|105069.9|105019.9|105092.1|105042.1|105092.6|105046|105066.4|105018.5|50
1724425080000|2024-08-23 14:58:00|105091.4|105041.4|105084.7|105034.7|105099.1|105049.1|105084.6|105034.6|54
1724425090000|2024-08-23 14:58:10|105084.3|105034.3|105088.3|105038.3|105089.8|105039.8|105084.3|105034.3|47
1724425100000|2024-08-23 14:58:20|105088.5|105038.5|105085|105060|105102|105068.9|105084.3|105038.3|49
1724425110000|2024-08-23 14:58:30|105082.5|105057.5|105088|105063|105089.2|105064.2|105078.4|105053.4|49
1724425120000|2024-08-23 14:58:40|105088.3|105063.3|105092.2|105067.2|105094|105069|105086.8|105061.8|35
1724425130000|2024-08-23 14:58:50|105091.2|105066.2|105097.9|105072.9|105100.8|105075.8|105091.2|105066.2|45
1724425140000|2024-08-23 14:59:00|105097.3|105072.3|105082.4|105057.4|105098.2|105073.2|105072|105047|60
1724425150000|2024-08-23 14:59:10|105081.9|105056.9|105090.3|105065.3|105091.1|105066.1|105079.6|105054.6|51
1724425160000|2024-08-23 14:59:20|105090.7|105065.7|105088|105063|105108.4|105083.4|105084.3|105059.3|62
1724425170000|2024-08-23 14:59:30|105087.5|105062.5|105087|105062|105094.1|105069.1|105085|105060|55
1724425180000|2024-08-23 14:59:40|105087.3|105062.3|105085.5|105060.5|105090.8|105065.8|105081.8|105056.8|50
1724425190000|2024-08-23 14:59:50|105086.6|105061.6|105117.5|105067.5|105118.3|105068.3|105086.5|105054.5|61
1724425200000|2024-08-23 15:00:00|105117.3|105067.3|105120.4|105070.4|105127.2|105077.2|105113.4|105063.4|66
1724425210000|2024-08-23 15:00:10|105120.3|105070.3|105108.3|105058.3|105123.1|105073.1|105094.5|105044.5|66
1724425220000|2024-08-23 15:00:20|105108.8|105058.8|105127.4|105077.4|105129.5|105079.5|105103.2|105053.2|53
1724425230000|2024-08-23 15:00:30|105127.1|105077.1|105137.5|105087.5|105137.5|105087.5|105124.3|105074.3|56
1724425240000|2024-08-23 15:00:40|105136.1|105086.1|105169.1|105119.1|105170.1|105120.1|105134.7|105084.7|69
1724425250000|2024-08-23 15:00:50|105168.8|105118.8|105190.5|105140.5|105205.5|105155.5|105168.8|105118.8|62
1724425260000|2024-08-23 15:01:00|105189.3|105139.3|105201.4|105151.4|105204.9|105154.9|105189.3|105139.3|61
1724425270000|2024-08-23 15:01:10|105201.1|105151.1|105204.8|105154.8|105222.6|105172.6|105200.5|105150.5|72
1724425280000|2024-08-23 15:01:20|105205|105155|105199.7|105149.7|105211.7|105161.7|105197.6|105147.6|62
1724425290000|2024-08-23 15:01:30|105198.1|105148.1|105196.5|105146.5|105203|105153|105182.2|105132.2|70
1724425300000|2024-08-23 15:01:40|105196.3|105146.3|105182|105132|105196.3|105146.3|105175.2|105125.2|67
1724425310000|2024-08-23 15:01:50|105182.1|105132.1|105201.8|105151.8|105211.8|105161.8|105182|105132|66
1724425320000|2024-08-23 15:02:00|105204|105154|105225.1|105175.1|105230.7|105180.7|105203.6|105153.6|63
1724425330000|2024-08-23 15:02:10|105225.8|105175.8|105239.3|105189.3|105247.3|105197.3|105219.7|105169.7|61
1724425340000|2024-08-23 15:02:20|105238.7|105188.7|105234.9|105184.9|105245.6|105195.6|105230.5|105180.5|65
1724425350000|2024-08-23 15:02:30|105236.3|105186.3|105208.5|105158.5|105237.1|105187.1|105208.5|105158.5|59
1724425360000|2024-08-23 15:02:40|105208.4|105158.4|105201.4|105151.4|105210.2|105160.2|105199|105149|48
1724425370000|2024-08-23 15:02:50|105200.6|105150.6|105198.6|105148.6|105200.6|105150.6|105184.8|105134.8|55
1724425380000|2024-08-23 15:03:00|105199.3|105149.3|105214.3|105164.3|105220.5|105170.5|105196.2|105146.2|65
1724425390000|2024-08-23 15:03:10|105208.4|105158.4|105225.1|105175.1|105227.2|105177.2|105200.7|105150.7|49
1724425400000|2024-08-23 15:03:20|105222.5|105172.5|105196.7|105146.7|105224.8|105174.8|105196.7|105146.7|47
1724425410000|2024-08-23 15:03:30|105196.5|105146.5|105167.6|105117.6|105196.5|105146.5|105167.6|105117.6|56
1724425420000|2024-08-23 15:03:40|105166.5|105116.5|105163.2|105113.2|105167.1|105117.1|105155|105105|58
1724425430000|2024-08-23 15:03:50|105163.5|105113.5|105159.9|105109.9|105163.5|105113.5|105156.7|105106.7|45
1724425440000|2024-08-23 15:04:00|105159.3|105109.3|105168.9|105118.9|105171.6|105121.6|105159.3|105109.3|51
1724425450000|2024-08-23 15:04:10|105168.8|105118.8|105168.1|105118.1|105172.8|105122.8|105165|105115|42
1724425460000|2024-08-23 15:04:20|105168.4|105118.4|105174.7|105124.7|105180.2|105130.2|105168.4|105118.4|53
1724425470000|2024-08-23 15:04:30|105174.4|105124.4|105177.6|105127.6|105177.6|105127.6|105172.7|105122.7|38
1724425480000|2024-08-23 15:04:40|105175.7|105125.7|105176.2|105126.2|105180.5|105130.5|105172.2|105122.2|48
1724425490000|2024-08-23 15:04:50|105176.1|105126.1|105157.2|105107.2|105177.2|105127.2|105149.7|105099.7|58
1724425500000|2024-08-23 15:05:00|105157.6|105107.6|105163|105113|105173.4|105123.4|105157.3|105107.3|58
1724425510000|2024-08-23 15:05:10|105163.5|105113.5|105178.5|105128.5|105190.4|105140.4|105163|105113|55
1724425520000|2024-08-23 15:05:20|105179.4|105129.4|105178.3|105128.3|105185.7|105135.7|105177.9|105127.9|45
1724425530000|2024-08-23 15:05:30|105178.2|105128.2|105131.8|105081.8|105178.4|105128.4|105130.4|105080.4|63
1724425540000|2024-08-23 15:05:40|105129.7|105079.7|105105.7|105055.7|105129.7|105079.7|105103.7|105053.7|55
1724425550000|2024-08-23 15:05:50|105105.5|105055.5|105103.1|105053.1|105107.4|105057.4|105100|105050|52
1724425560000|2024-08-23 15:06:00|105103.2|105053.2|105113.3|105063.3|105117.7|105067.7|105100.4|105050.4|61
1724425570000|2024-08-23 15:06:10|105113.1|105063.1|105092|105042|105115.7|105065.7|105091.9|105041.9|45
1724425580000|2024-08-23 15:06:20|105092.4|105042.4|105081.2|105031.2|105095.6|105045.6|105081.2|105031.2|50
1724425590000|2024-08-23 15:06:30|105081|105031|105080.8|105030.8|105083|105033|105075.4|105025.4|46
1724425600000|2024-08-23 15:06:40|105082.8|105032.8|105074.4|105024.4|105085.3|105035.3|105074.2|105024.2|42
1724425610000|2024-08-23 15:06:50|105074.6|105024.6|105057|105007|105075.1|105025.1|105055.7|105005.7|43
1724425620000|2024-08-23 15:07:00|105057.4|105007.4|105056.2|105006.2|105058|105008|105050.1|105000.1|54
1724425630000|2024-08-23 15:07:10|105056.1|105006.1|105036.9|104986.9|105057.3|105007.3|105036.2|104986.2|56
1724425640000|2024-08-23 15:07:20|105037.2|104987.2|105053.1|105003.1|105055.3|105005.3|105037|104987|54
1724425650000|2024-08-23 15:07:30|105052.7|105002.7|105045.5|104995.5|105053.5|105003.5|105043.6|104993.6|50
1724425660000|2024-08-23 15:07:40|105045.4|104995.4|105044.5|104994.5|105050.3|105000.3|105044.3|104994.3|49
1724425670000|2024-08-23 15:07:50|105043.9|104993.9|105041.1|104991.1|105047.2|104997.2|105040|104990|47
1724425680000|2024-08-23 15:08:00|105041|104991|105035.9|104985.9|105043.9|104993.9|105034.4|104984.4|52
1724425690000|2024-08-23 15:08:10|105035.8|104985.8|105002.6|104952.6|105040.7|104990.7|105002.2|104952.2|53
1724425700000|2024-08-23 15:08:20|105002.2|104952.2|105003.6|104953.6|105007.7|104957.7|104992.7|104942.7|61
1724425710000|2024-08-23 15:08:30|105003.7|104953.7|105017.4|104967.4|105017.4|104967.4|105002.5|104952.5|51
1724425720000|2024-08-23 15:08:40|105019.7|104969.7|105033.7|104983.7|105034|104984|105019.7|104969.7|40
1724425730000|2024-08-23 15:08:50|105031.6|104981.6|105024.7|104974.7|105041.6|104991.6|105024.7|104974.7|58
1724425740000|2024-08-23 15:09:00|105025.4|104975.4|105026.9|104976.9|105026.9|104976.9|105019.9|104969.9|46
1724425750000|2024-08-23 15:09:10|105026.1|104976.1|105025.8|104975.8|105031.8|104981.8|105023.3|104973.3|49
1724425760000|2024-08-23 15:09:20|105025.6|104975.6|105024.6|104974.6|105025.6|104975.6|105024.2|104974.2|23
1724425770000|2024-08-23 15:09:30|105024.3|104974.3|105020.9|104970.9|105025.4|104975.4|105019.2|104969.2|44
1724425780000|2024-08-23 15:09:40|105021.2|104971.2|105016.2|104966.2|105023.5|104973.5|105014.6|104964.6|36
1724425790000|2024-08-23 15:09:50|105017.4|104967.4|105025.4|104975.4|105027.3|104977.3|105014|104964|43
1724425800000|2024-08-23 15:10:00|105025.6|104975.6|105030.8|104980.8|105045.8|104995.8|105019.8|104969.8|55
1724425810000|2024-08-23 15:10:10|105030.6|104980.6|105033.5|104983.5|105041.1|104991.1|105025|104975|50
1724425820000|2024-08-23 15:10:20|105033.6|104983.6|105018.4|104968.4|105033.6|104983.6|105016.4|104966.4|64
1724425830000|2024-08-23 15:10:30|105017.6|104967.6|105025.8|104975.8|105027.5|104977.5|105016.7|104966.7|37
1724425840000|2024-08-23 15:10:40|105025.7|104975.7|105013|104963|105038.7|104988.7|105011.4|104961.4|52
1724425850000|2024-08-23 15:10:50|105012.5|104962.5|105014.2|104964.2|105014.7|104964.7|105009.1|104959.1|45
1724425860000|2024-08-23 15:11:00|105013.9|104963.9|105011.8|104961.8|105015.1|104965.1|105009.2|104959.2|51
1724425870000|2024-08-23 15:11:10|105011.6|104961.6|104969.9|104919.9|105011.6|104961.6|104964.9|104914.9|66
1724425880000|2024-08-23 15:11:20|104969.4|104919.4|104982|104932|104982|104932|104965.4|104915.4|56
1724425890000|2024-08-23 15:11:30|104982.1|104932.1|104992.7|104942.7|104993.2|104943.2|104979|104929|59
1724425900000|2024-08-23 15:11:40|104992.6|104942.6|104985.4|104935.4|104992.6|104942.6|104982.1|104932.1|57
1724425910000|2024-08-23 15:11:50|104985.2|104935.2|104982.6|104932.6|104986.8|104936.8|104980.9|104930.9|43
1724425920000|2024-08-23 15:12:00|104981.4|104931.4|104958.1|104908.1|104981.4|104931.4|104958.1|104908.1|60
1724425930000|2024-08-23 15:12:10|104957|104907|104942.3|104892.3|104957|104907|104941.5|104891.5|63
1724425940000|2024-08-23 15:12:20|104942.4|104892.4|104943.6|104893.6|104947.9|104897.9|104940.3|104890.3|52
1724425950000|2024-08-23 15:12:30|104943.8|104893.8|104911.4|104861.4|104944.5|104894.5|104902.9|104852.9|40
1724425960000|2024-08-23 15:12:40|104912.2|104862.2|104904.7|104854.7|104923|104873|104904.7|104854.7|53
1724425970000|2024-08-23 15:12:50|104904|104854|104906.4|104856.4|104909.8|104859.8|104897.3|104847.3|56
1724425980000|2024-08-23 15:13:00|104906.8|104856.8|104889|104839|104906.8|104856.8|104886.8|104836.8|63
1724425990000|2024-08-23 15:13:10|104888.8|104838.8|104897.1|104847.1|104903|104853|104885.4|104835.4|63
1724426000000|2024-08-23 15:13:20|104895.4|104845.4|104891.6|104841.6|104895.4|104845.4|104874.9|104824.9|58
1724426010000|2024-08-23 15:13:30|104890.5|104840.5|104882.6|104832.6|104890.6|104840.6|104881.9|104831.9|44
1724426020000|2024-08-23 15:13:40|104882.5|104832.5|104884|104834|104891.4|104841.4|104882.4|104832.4|54
1724426030000|2024-08-23 15:13:50|104883.7|104833.7|104885.5|104835.5|104886.8|104836.8|104881.5|104831.5|47
1724426040000|2024-08-23 15:14:00|104886.8|104836.8|104877.2|104827.2|104890.1|104840.1|104875.7|104825.7|55
1724426050000|2024-08-23 15:14:10|104876.7|104826.7|104891|104841|104894.2|104844.2|104876.7|104826.7|44
1724426060000|2024-08-23 15:14:20|104892.3|104842.3|104892.3|104842.3|104892.8|104842.8|104888.1|104838.1|34
1724426070000|2024-08-23 15:14:30|104891.7|104841.7|104883.1|104833.1|104892.7|104842.7|104882.3|104832.3|52
1724426080000|2024-08-23 15:14:40|104882.9|104832.9|104877|104827|104884.4|104834.4|104876.9|104826.9|45
1724426090000|2024-08-23 15:14:50|104876.6|104826.6|104879.1|104829.1|104883.2|104833.2|104873.9|104823.9|50
1724426100000|2024-08-23 15:15:00|104879|104829|104876.4|104826.4|104882|104832|104875.7|104825.7|41
1724426110000|2024-08-23 15:15:10|104876|104826|104877.6|104827.6|104883.4|104833.4|104876|104826|41
1724426120000|2024-08-23 15:15:20|104877.8|104827.8|104883.9|104833.9|104883.9|104833.9|104876.3|104826.3|33
1724426130000|2024-08-23 15:15:30|104884.2|104834.2|104883.2|104833.2|104884.2|104834.2|104876.4|104826.4|42
1724426140000|2024-08-23 15:15:40|104882.9|104832.9|104897.9|104847.9|104897.9|104847.9|104879.5|104829.5|53
1724426150000|2024-08-23 15:15:50|104897.8|104847.8|104885.7|104835.7|104901.9|104851.9|104885.7|104835.7|51
1724426160000|2024-08-23 15:16:00|104885.5|104835.5|104868.6|104818.6|104886.6|104836.6|104858.9|104808.9|58
1724426170000|2024-08-23 15:16:10|104868.9|104818.9|104866.6|104816.6|104868.9|104818.9|104857.6|104807.6|52
1724426180000|2024-08-23 15:16:20|104866.8|104816.8|104852.8|104802.8|104866.8|104816.8|104849.5|104799.5|49
1724426190000|2024-08-23 15:16:30|104853|104803|104845.1|104795.1|104856.8|104806.8|104844.7|104794.7|60
1724426200000|2024-08-23 15:16:40|104844.9|104794.9|104831.7|104781.7|104849|104799|104831.3|104781.3|50
1724426210000|2024-08-23 15:16:50|104831.9|104781.9|104836.6|104786.6|104836.6|104786.6|104822.7|104772.7|53
1724426220000|2024-08-23 15:17:00|104837.4|104787.4|104815.5|104765.5|104837.4|104787.4|104807.9|104757.9|65
1724426230000|2024-08-23 15:17:10|104815.6|104765.6|104811.5|104761.5|104820.3|104770.3|104808.1|104758.1|44
1724426240000|2024-08-23 15:17:20|104810|104760|104809.6|104759.6|104811|104761|104806.9|104756.9|36
1724426250000|2024-08-23 15:17:30|104810|104760|104800|104750|104810.7|104760.7|104799.4|104749.4|43
1724426260000|2024-08-23 15:17:40|104800.2|104750.2|104810.2|104760.2|104810.2|104760.2|104798.6|104748.6|43
1724426270000|2024-08-23 15:17:50|104816.1|104766.1|104789.8|104739.8|104816.9|104766.9|104789.5|104739.5|48
1724426280000|2024-08-23 15:18:00|104789.9|104739.9|104784.8|104734.8|104790.7|104740.7|104784.1|104734.1|48
1724426290000|2024-08-23 15:18:10|104784.6|104734.6|104789|104739|104789.6|104739.6|104784.5|104734.5|40
1724426300000|2024-08-23 15:18:20|104789.3|104739.3|104791.5|104741.5|104791.8|104741.8|104789.3|104739.3|17
1724426310000|2024-08-23 15:18:30|104791.6|104741.6|104792.5|104742.5|104792.5|104742.5|104788.7|104738.7|27
1724426320000|2024-08-23 15:18:40|104792.1|104742.1|104771.2|104721.2|104794.8|104744.8|104765.9|104715.9|43
1724426330000|2024-08-23 15:18:50|104771|104721|104773.6|104723.6|104777.9|104727.9|104770.8|104720.8|38
1724426340000|2024-08-23 15:19:00|104774.1|104724.1|104769.2|104719.2|104776.8|104726.8|104768.9|104718.9|40
1724426350000|2024-08-23 15:19:10|104768.5|104718.5|104742.7|104692.7|104770.7|104720.7|104742.7|104692.7|36
1724426360000|2024-08-23 15:19:20|104742.1|104692.1|104737.9|104687.9|104743.8|104693.8|104725.8|104675.8|59
1724426370000|2024-08-23 15:19:30|104738.9|104688.9|104736.6|104686.6|104740.3|104690.3|104733.9|104683.9|62
1724426380000|2024-08-23 15:19:40|104736.5|104686.5|104737.8|104687.8|104738.3|104688.3|104731.6|104681.6|49
1724426390000|2024-08-23 15:19:50|104736.8|104686.8|104745.4|104695.4|104746.3|104696.3|104726.8|104676.8|61
1724426400000|2024-08-23 15:20:00|104744.5|104694.5|104746.2|104696.2|104747.9|104697.9|104733.1|104683.1|62
1724426410000|2024-08-23 15:20:10|104746.6|104696.6|104746.4|104696.4|104747|104697|104737.1|104687.1|57
1724426420000|2024-08-23 15:20:20|104746.2|104696.2|104754.5|104704.5|104776.5|104726.5|104742.4|104692.4|62
1724426430000|2024-08-23 15:20:30|104754.9|104704.9|104766.6|104716.6|104768.4|104718.4|104754.9|104704.9|50
1724426440000|2024-08-23 15:20:40|104767.2|104717.2|104768.3|104718.3|104768.3|104718.3|104764.6|104714.6|43
1724426450000|2024-08-23 15:20:50|104768|104718|104766.9|104716.9|104771.5|104721.5|104763.8|104713.8|42
1724426460000|2024-08-23 15:21:00|104768.2|104718.2|104763|104713|104774.7|104724.7|104762.7|104712.7|45
1724426470000|2024-08-23 15:21:10|104763.1|104713.1|104761.9|104711.9|104764.8|104714.8|104761.8|104711.8|26
1724426480000|2024-08-23 15:21:20|104761.5|104711.5|104731.8|104681.8|104761.5|104711.5|104718.1|104668.1|62
1724426490000|2024-08-23 15:21:30|104732|104682|104738|104688|104738.8|104688.8|104732|104682|41
1724426500000|2024-08-23 15:21:40|104738.5|104688.5|104729.1|104679.1|104738.5|104688.5|104725.6|104675.6|30
1724426510000|2024-08-23 15:21:50|104728.3|104678.3|104734.5|104684.5|104734.9|104684.9|104723.9|104673.9|47
1724426520000|2024-08-23 15:22:00|104734.1|104684.1|104731.3|104681.3|104735.7|104685.7|104729.3|104679.3|48
1724426530000|2024-08-23 15:22:10|104731.6|104681.6|104737.7|104687.7|104742.7|104692.7|104728.7|104678.7|51
1724426540000|2024-08-23 15:22:20|104737.8|104687.8|104730.2|104680.2|104738.6|104688.6|104728.4|104678.4|39
1724426550000|2024-08-23 15:22:30|104729.6|104679.6|104728|104678|104731.6|104681.6|104727.9|104677.9|27
1724426560000|2024-08-23 15:22:40|104728.1|104678.1|104731.4|104681.4|104731.4|104681.4|104727.8|104677.8|35
1724426570000|2024-08-23 15:22:50|104731.5|104681.5|104729.9|104679.9|104733.3|104683.3|104728.8|104678.8|24
1724426580000|2024-08-23 15:23:00|104730.4|104680.4|104700.1|104650.1|104730.4|104680.4|104699.3|104649.3|51
1724426590000|2024-08-23 15:23:10|104699.6|104649.6|104699.1|104649.1|104701.2|104651.2|104688.1|104638.1|50
1724426600000|2024-08-23 15:23:20|104699.3|104649.3|104696.3|104646.3|104699.4|104649.4|104695.3|104645.3|24
1724426610000|2024-08-23 15:23:30|104693.5|104643.5|104671|104621|104695.6|104645.6|104671|104621|42
1724426620000|2024-08-23 15:23:40|104670.5|104620.5|104688.6|104638.6|104688.6|104638.6|104669.7|104619.7|36
1724426630000|2024-08-23 15:23:50|104689.6|104639.6|104668.5|104618.5|104689.6|104639.6|104665.7|104615.7|47
1724426640000|2024-08-23 15:24:00|104667.5|104617.5|104658.8|104608.8|104669.9|104619.9|104657.9|104607.9|39
1724426650000|2024-08-23 15:24:10|104659.8|104609.8|104670.6|104620.6|104672.3|104622.3|104651.4|104601.4|63
1724426660000|2024-08-23 15:24:20|104674.3|104624.3|104671.5|104621.5|104678.7|104628.7|104671.5|104621.5|49
1724426670000|2024-08-23 15:24:30|104671.6|104621.6|104695.8|104645.8|104698.6|104648.6|104671.6|104621.6|47
1724426680000|2024-08-23 15:24:40|104695.5|104645.5|104705.8|104655.8|104706.5|104656.5|104687.3|104637.3|41
1724426690000|2024-08-23 15:24:50|104705.9|104655.9|104711|104661|104721.5|104671.5|104702.7|104652.7|48
1724426700000|2024-08-23 15:25:00|104711.1|104661.1|104706.8|104656.8|104723.7|104673.7|104706.8|104656.8|44
1724426710000|2024-08-23 15:25:10|104707.5|104657.5|104704.7|104654.7|104713.4|104663.4|104704.6|104654.6|40
1724426720000|2024-08-23 15:25:20|104704.3|104654.3|104702.2|104652.2|104705|104655|104700.3|104650.3|39
1724426730000|2024-08-23 15:25:30|104702.1|104652.1|104692.5|104642.5|104702.1|104652.1|104683.1|104633.1|40
1724426740000|2024-08-23 15:25:40|104692.2|104642.2|104683.8|104633.8|104693.9|104643.9|104683.7|104633.7|44
1724426750000|2024-08-23 15:25:50|104678.6|104628.6|104679.1|104629.1|104680.7|104630.7|104673.2|104623.2|52
1724426760000|2024-08-23 15:26:00|104679.8|104629.8|104678.3|104628.3|104680.2|104630.2|104673.7|104623.7|46
1724426770000|2024-08-23 15:26:10|104678.7|104628.7|104688.9|104638.9|104689.4|104639.4|104677.3|104627.3|61
1724426780000|2024-08-23 15:26:20|104688.4|104638.4|104691|104641|104692.6|104642.6|104680.9|104630.9|57
1724426790000|2024-08-23 15:26:30|104691.1|104641.1|104679|104629|104691.1|104641.1|104678.8|104628.8|38
1724426800000|2024-08-23 15:26:40|104678.9|104628.9|104691|104641|104691|104641|104678.9|104628.9|47
1724426810000|2024-08-23 15:26:50|104690.5|104640.5|104698.4|104648.4|104702.9|104652.9|104690|104640|36
1724426820000|2024-08-23 15:27:00|104698.1|104648.1|104714.3|104664.3|104714.9|104664.9|104698.1|104648.1|56
1724426830000|2024-08-23 15:27:10|104714.4|104664.4|104707|104657|104731.6|104681.6|104698|104648|59
1724426840000|2024-08-23 15:27:20|104713.8|104663.8|104723.9|104673.9|104725.6|104675.6|104712.2|104662.2|47
1724426850000|2024-08-23 15:27:30|104724.2|104674.2|104716.3|104666.3|104725.2|104675.2|104711.3|104661.3|39
1724426860000|2024-08-23 15:27:40|104716.2|104666.2|104714.1|104664.1|104718.5|104668.5|104712.8|104662.8|28
1724426870000|2024-08-23 15:27:50|104714.4|104664.4|104715.2|104665.2|104716.4|104666.4|104710.9|104660.9|45
1724426880000|2024-08-23 15:28:00|104715.7|104665.7|104722.5|104672.5|104726.1|104676.1|104715.7|104665.7|50
1724426890000|2024-08-23 15:28:10|104722.6|104672.6|104711.3|104661.3|104722.8|104672.8|104711.3|104661.3|48
1724426900000|2024-08-23 15:28:20|104712.2|104662.2|104705.6|104655.6|104718.5|104668.5|104703.8|104653.8|45
1724426910000|2024-08-23 15:28:30|104705|104655|104702.4|104652.4|104708|104658|104700|104650|42
1724426920000|2024-08-23 15:28:40|104702|104652|104697.7|104647.7|104702.1|104652.1|104693.5|104643.5|34
1724426930000|2024-08-23 15:28:50|104697.2|104647.2|104702.8|104652.8|104703.3|104653.3|104697|104647|36
1724426940000|2024-08-23 15:29:00|104702|104652|104700.6|104650.6|104703.2|104653.2|104699.8|104649.8|34
1724426950000|2024-08-23 15:29:10|104701|104651|104711.3|104661.3|104711.4|104661.4|104700.9|104650.9|42
1724426960000|2024-08-23 15:29:20|104711.8|104661.8|104715.8|104665.8|104715.8|104665.8|104710.2|104660.2|19
1724426970000|2024-08-23 15:29:30|104715.6|104665.6|104720.9|104670.9|104724|104674|104715.6|104665.6|28
1724426980000|2024-08-23 15:29:40|104721.1|104671.1|104721|104671|104721.9|104671.9|104721|104671|11
1724426990000|2024-08-23 15:29:50|104720.9|104670.9|104718.2|104668.2|104722.1|104672.1|104718|104668|12
1724427000000|2024-08-23 15:30:00|104718.5|104668.5|104725.8|104675.8|104726.2|104676.2|104718.5|104668.5|36
1724427010000|2024-08-23 15:30:10|104725.5|104675.5|104732.9|104682.9|104732.9|104682.9|104721.8|104671.8|41
1724427020000|2024-08-23 15:30:20|104732.4|104682.4|104758.4|104708.4|104759.2|104709.2|104732.4|104682.4|52
1724427030000|2024-08-23 15:30:30|104757.3|104707.3|104748.1|104698.1|104757.6|104707.6|104746.9|104696.9|37
1724427040000|2024-08-23 15:30:40|104748.4|104698.4|104751|104701|104752.8|104702.8|104747.1|104697.1|29
1724427050000|2024-08-23 15:30:50|104750.8|104700.8|104757.9|104707.9|104758|104708|104746.2|104696.2|40
1724427060000|2024-08-23 15:31:00|104758.2|104708.2|104756.2|104706.2|104758.2|104708.2|104753.6|104703.6|30
1724427070000|2024-08-23 15:31:10|104755.4|104705.4|104752.3|104702.3|104760.6|104710.6|104752.3|104702.3|36
1724427080000|2024-08-23 15:31:20|104751.5|104701.5|104751.3|104701.3|104751.5|104701.5|104748|104698|22
1724427090000|2024-08-23 15:31:30|104751.8|104701.8|104740.2|104690.2|104752.1|104702.1|104740.2|104690.2|10
1724427100000|2024-08-23 15:31:40|104740.6|104690.6|104739.8|104689.8|104740.9|104690.9|104737.2|104687.2|18
1724427110000|2024-08-23 15:31:50|104739.6|104689.6|104737.2|104687.2|104739.8|104689.8|104736.4|104686.4|22
1724427120000|2024-08-23 15:32:00|104736.9|104686.9|104740.8|104690.8|104741.3|104691.3|104735.6|104685.6|24
1724427130000|2024-08-23 15:32:10|104741|104691|104742.9|104692.9|104744.8|104694.8|104738.9|104688.9|21
1724427140000|2024-08-23 15:32:20|104742.7|104692.7|104740.9|104690.9|104742.7|104692.7|104740.1|104690.1|21
1724427150000|2024-08-23 15:32:30|104741.2|104691.2|104745.4|104695.4|104745.4|104695.4|104741.2|104691.2|21
1724427160000|2024-08-23 15:32:40|104745.6|104695.6|104738.3|104688.3|104745.7|104695.7|104738.3|104688.3|21
1724427170000|2024-08-23 15:32:50|104740.2|104690.2|104742.8|104692.8|104743.1|104693.1|104740.2|104690.2|11
1724427180000|2024-08-23 15:33:00|104742.6|104692.6|104740.8|104690.8|104742.8|104692.8|104740.4|104690.4|27
1724427190000|2024-08-23 15:33:10|104741|104691|104740.5|104690.5|104741.7|104691.7|104738.6|104688.6|18
1724427200000|2024-08-23 15:33:20|104740.7|104690.7|104743.8|104693.8|104744|104694|104740.3|104690.3|12
1724427210000|2024-08-23 15:33:30|104743.9|104693.9|104743.4|104693.4|104748.1|104698.1|104742.9|104692.9|36
1724427220000|2024-08-23 15:33:40|104743.7|104693.7|104742.8|104692.8|104744|104694|104741.9|104691.9|15
1724427230000|2024-08-23 15:33:50|104743.2|104693.2|104744.4|104694.4|104749.4|104699.4|104742.8|104692.8|26
1724427240000|2024-08-23 15:34:00|104744.5|104694.5|104743.4|104693.4|104746.7|104696.7|104743.4|104693.4|22
1724427250000|2024-08-23 15:34:10|104743.1|104693.1|104746.9|104696.9|104747.5|104697.5|104742.9|104692.9|25
1724427260000|2024-08-23 15:34:20|104746.7|104696.7|104753.1|104703.1|104753.1|104703.1|104746.7|104696.7|24
1724427270000|2024-08-23 15:34:30|104756.8|104706.8|104773.3|104723.3|104773.3|104723.3|104756.8|104706.8|31
1724427280000|2024-08-23 15:34:40|104772.9|104722.9|104764.3|104714.3|104773.4|104723.4|104761.1|104711.1|48
1724427290000|2024-08-23 15:34:50|104764.2|104714.2|104755|104705|104764.7|104714.7|104750|104700|42
1724427300000|2024-08-23 15:35:00|104754.5|104704.5|104740.6|104690.6|104757.8|104707.8|104739.5|104689.5|45
1724427310000|2024-08-23 15:35:10|104740.8|104690.8|104713.1|104663.1|104742.6|104692.6|104708.2|104658.2|52
1724427320000|2024-08-23 15:35:20|104713.5|104663.5|104717.2|104667.2|104720.8|104670.8|104711.2|104661.2|38
1724427330000|2024-08-23 15:35:30|104716.9|104666.9|104726|104676|104728|104678|104716.8|104666.8|30
1724427340000|2024-08-23 15:35:40|104726.4|104676.4|104723.3|104673.3|104726.4|104676.4|104720.2|104670.2|29
1724427350000|2024-08-23 15:35:50|104721.6|104671.6|104721.8|104671.8|104725.1|104675.1|104717.7|104667.7|34
1724427360000|2024-08-23 15:36:00|104721.5|104671.5|104722.1|104672.1|104728.6|104678.6|104720.1|104670.1|33
1724427370000|2024-08-23 15:36:10|104721.8|104671.8|104714.1|104664.1|104721.8|104671.8|104713.5|104663.5|29
1724427380000|2024-08-23 15:36:20|104713.9|104663.9|104694.9|104644.9|104716|104666|104690|104640|40
1724427390000|2024-08-23 15:36:30|104695|104645|104693.5|104643.5|104696.1|104646.1|104692.1|104642.1|10
1724427400000|2024-08-23 15:36:40|104691.6|104641.6|104695|104645|104699.6|104649.6|104691.6|104641.6|29
1724427410000|2024-08-23 15:36:50|104693.6|104643.6|104697.5|104647.5|104697.6|104647.6|104693.6|104643.6|9
1724427420000|2024-08-23 15:37:00|104697.6|104647.6|104704.9|104654.9|104706.2|104656.2|104697.6|104647.6|28
1724427430000|2024-08-23 15:37:10|104706.1|104656.1|104706|104656|104707.6|104657.6|104700.7|104650.7|39
1724427440000|2024-08-23 15:37:20|104706.2|104656.2|104695.6|104645.6|104707.5|104657.5|104694.8|104644.8|12
1724427450000|2024-08-23 15:37:30|104695.7|104645.7|104694.5|104644.5|104695.7|104645.7|104693.5|104643.5|12
1724427460000|2024-08-23 15:37:40|104694.6|104644.6|104701.9|104651.9|104702.2|104652.2|104694.6|104644.6|19
1724427470000|2024-08-23 15:37:50|104698.9|104648.9|104700|104650|104700.4|104650.4|104698.5|104648.5|8
1724427480000|2024-08-23 15:38:00|104700.1|104650.1|104697.7|104647.7|104701.7|104651.7|104697.7|104647.7|8
1724427490000|2024-08-23 15:38:10|104697.6|104647.6|104697.9|104647.9|104700.3|104650.3|104695.6|104645.6|19
1724427500000|2024-08-23 15:38:20|104698.9|104648.9|104705.9|104655.9|104709.7|104659.7|104698.3|104648.3|18
1724427510000|2024-08-23 15:38:30|104705.7|104655.7|104701.7|104651.7|104707.9|104657.9|104701.7|104651.7|39
1724427520000|2024-08-23 15:38:40|104701.9|104651.9|104708.3|104658.3|104710.8|104660.8|104698.4|104648.4|21
1724427530000|2024-08-23 15:38:50|104708.1|104658.1|104714.9|104664.9|104714.9|104664.9|104708|104658|22
1724427540000|2024-08-23 15:39:00|104713.9|104663.9|104713.4|104663.4|104716.1|104666.1|104711.9|104661.9|26
1724427550000|2024-08-23 15:39:10|104712.4|104662.4|104713|104663|104715.2|104665.2|104708.9|104658.9|26
1724427560000|2024-08-23 15:39:20|104714.5|104664.5|104711.9|104661.9|104714.7|104664.7|104710.3|104660.3|17
1724427570000|2024-08-23 15:39:30|104711.5|104661.5|104715.1|104665.1|104716|104666|104711.5|104661.5|20
1724427580000|2024-08-23 15:39:40|104715.8|104665.8|104719.5|104669.5|104722.6|104672.6|104715.7|104665.7|29
1724427590000|2024-08-23 15:39:50|104720.1|104670.1|104726.7|104676.7|104726.7|104676.7|104720.1|104670.1|19
1724427600000|2024-08-23 15:40:00|104726.4|104676.4|104715|104665|104726.4|104676.4|104715|104665|30
1724427610000|2024-08-23 15:40:10|104715.9|104665.9|104718.1|104668.1|104719.4|104669.4|104713.9|104663.9|20
1724427620000|2024-08-23 15:40:20|104718.4|104668.4|104717.4|104667.4|104718.4|104668.4|104712.6|104662.6|24
1724427630000|2024-08-23 15:40:30|104713.9|104663.9|104718.4|104668.4|104719.7|104669.7|104712.1|104662.1|28
1724427640000|2024-08-23 15:40:40|104718.7|104668.7|104720|104670|104724.5|104674.5|104718.7|104668.7|11
1724427650000|2024-08-23 15:40:50|104719.9|104669.9|104723.1|104673.1|104723.9|104673.9|104718.7|104668.7|18
1724427660000|2024-08-23 15:41:00|104722.7|104672.7|104720.7|104670.7|104729.4|104679.4|104720.4|104670.4|26
1724427670000|2024-08-23 15:41:10|104720.9|104670.9|104725.1|104675.1|104725.1|104675.1|104718.6|104668.6|18
1724427680000|2024-08-23 15:41:20|104724.7|104674.7|104722.9|104672.9|104726.3|104676.3|104722.9|104672.9|21
1724427690000|2024-08-23 15:41:30|104722.8|104672.8|104724.8|104674.8|104728.5|104678.5|104722.8|104672.8|30
1724427700000|2024-08-23 15:41:40|104725.8|104675.8|104728.1|104678.1|104730.6|104680.6|104724.8|104674.8|17
1724427710000|2024-08-23 15:41:50|104730.9|104680.9|104767.6|104717.6|104767.6|104717.6|104728.1|104678.1|33
1724427720000|2024-08-23 15:42:00|104766.6|104716.6|104773.1|104723.1|104773.5|104723.5|104766.6|104716.6|25
1724427730000|2024-08-23 15:42:10|104773.3|104723.3|104772.4|104722.4|104773.3|104723.3|104771.7|104721.7|13
1724427740000|2024-08-23 15:42:20|104772.5|104722.5|104771.2|104721.2|104773.3|104723.3|104770.1|104720.1|35
1724427750000|2024-08-23 15:42:30|104751|104701|104730.3|104680.3|104754.7|104704.7|104730.3|104680.3|48
1724427760000|2024-08-23 15:42:40|104730.6|104680.6|104718.9|104668.9|104731.8|104681.8|104718.4|104668.4|48
1724427770000|2024-08-23 15:42:50|104721.4|104671.4|104714.5|104664.5|104721.4|104671.4|104713.8|104663.8|36
1724427780000|2024-08-23 15:43:00|104713.8|104663.8|104721.8|104671.8|104722|104672|104711.7|104661.7|33
1724427790000|2024-08-23 15:43:10|104722|104672|104725.3|104675.3|104725.6|104675.6|104720.5|104670.5|23
1724427800000|2024-08-23 15:43:20|104725.4|104675.4|104718.1|104668.1|104725.4|104675.4|104712.9|104662.9|36
1724427810000|2024-08-23 15:43:30|104718|104668|104709.6|104659.6|104725.3|104675.3|104709.5|104659.5|36
1724427820000|2024-08-23 15:43:40|104709.5|104659.5|104709.6|104659.6|104714.4|104664.4|104708.6|104658.6|33
1724427830000|2024-08-23 15:43:50|104709.8|104659.8|104712.9|104662.9|104712.9|104662.9|104704.7|104654.7|36
1724427840000|2024-08-23 15:44:00|104712.8|104662.8|104709.4|104659.4|104712.9|104662.9|104708.4|104658.4|31
1724427850000|2024-08-23 15:44:10|104709.1|104659.1|104708.4|104658.4|104712.5|104662.5|104707.2|104657.2|28
1724427860000|2024-08-23 15:44:20|104708.5|104658.5|104707.2|104657.2|104713.8|104663.8|104704.7|104654.7|38
1724427870000|2024-08-23 15:44:30|104707.5|104657.5|104725.9|104675.9|104726.2|104676.2|104704.5|104654.5|36
1724427880000|2024-08-23 15:44:40|104727.5|104677.5|104742.2|104692.2|104744.1|104694.1|104727.5|104677.5|51
1724427890000|2024-08-23 15:44:50|104741.9|104691.9|104738.6|104688.6|104742.2|104692.2|104736.8|104686.8|52
1724427900000|2024-08-23 15:45:00|104739.4|104689.4|104720.4|104670.4|104740.3|104690.3|104713.9|104663.9|53
1724427910000|2024-08-23 15:45:10|104720.1|104670.1|104717.8|104667.8|104729.3|104679.3|104713.9|104663.9|47
1724427920000|2024-08-23 15:45:20|104717.4|104667.4|104715.1|104665.1|104723.1|104673.1|104712|104662|52
1724427930000|2024-08-23 15:45:30|104715.5|104665.5|104743.6|104693.6|104743.6|104693.6|104715.5|104665.5|40
1724427940000|2024-08-23 15:45:40|104744.3|104694.3|104742.1|104692.1|104749.3|104699.3|104739.6|104689.6|47
1724427950000|2024-08-23 15:45:50|104742.3|104692.3|104744.2|104694.2|104752.3|104702.3|104740.3|104690.3|35
1724427960000|2024-08-23 15:46:00|104743|104693|104741|104691|104744|104694|104740.2|104690.2|35
1724427970000|2024-08-23 15:46:10|104741.4|104691.4|104749.4|104699.4|104749.8|104699.8|104741.3|104691.3|28
1724427980000|2024-08-23 15:46:20|104749.6|104699.6|104749.6|104699.6|104753.4|104703.4|104748.4|104698.4|32
1724427990000|2024-08-23 15:46:30|104748.7|104698.7|104742.8|104692.8|104750.8|104700.8|104742.8|104692.8|27
1724428000000|2024-08-23 15:46:40|104742.6|104692.6|104740|104690|104742.6|104692.6|104738.5|104688.5|24
1724428010000|2024-08-23 15:46:50|104740.8|104690.8|104747.3|104697.3|104747.6|104697.6|104740.3|104690.3|28
1724428020000|2024-08-23 15:47:00|104746.7|104696.7|104719.9|104669.9|104746.7|104696.7|104717|104667|49
1724428030000|2024-08-23 15:47:10|104720.3|104670.3|104721.1|104671.1|104722.5|104672.5|104717.9|104667.9|38
1724428040000|2024-08-23 15:47:20|104721.4|104671.4|104722.7|104672.7|104725|104675|104721.4|104671.4|16
1724428050000|2024-08-23 15:47:30|104722.9|104672.9|104724.2|104674.2|104724.3|104674.3|104721.7|104671.7|15
1724428060000|2024-08-23 15:47:40|104723.5|104673.5|104723.4|104673.4|104727.4|104677.4|104723.2|104673.2|16
1724428070000|2024-08-23 15:47:50|104723.3|104673.3|104742.6|104692.6|104742.6|104692.6|104721.3|104671.3|33
1724428080000|2024-08-23 15:48:00|104742.4|104692.4|104737.4|104687.4|104742.7|104692.7|104734.1|104684.1|36
1724428090000|2024-08-23 15:48:10|104738|104688|104741.4|104691.4|104742|104692|104738|104688|29
1724428100000|2024-08-23 15:48:20|104742.1|104692.1|104747.9|104697.9|104750.7|104700.7|104742.1|104692.1|35
1724428110000|2024-08-23 15:48:30|104747.5|104697.5|104749.8|104699.8|104750.1|104700.1|104747.2|104697.2|26
1724428120000|2024-08-23 15:48:40|104749.5|104699.5|104753.6|104703.6|104753.6|104703.6|104749.5|104699.5|22
1724428130000|2024-08-23 15:48:50|104753.3|104703.3|104753.3|104703.3|104756.6|104706.6|104752.1|104702.1|38
1724428140000|2024-08-23 15:49:00|104753.2|104703.2|104753.8|104703.8|104755.4|104705.4|104751.7|104701.7|26
1724428150000|2024-08-23 15:49:10|104754.3|104704.3|104755.4|104705.4|104757.3|104707.3|104752.2|104702.2|36
1724428160000|2024-08-23 15:49:20|104755.5|104705.5|104774.6|104724.6|104777.2|104727.2|104755.5|104705.5|46
1724428170000|2024-08-23 15:49:30|104774.8|104724.8|104773.7|104723.7|104781.9|104731.9|104770.8|104720.8|47
1724428180000|2024-08-23 15:49:40|104775.6|104725.6|104796.9|104746.9|104796.9|104746.9|104768|104718|50
1724428190000|2024-08-23 15:49:50|104796|104746|104802.4|104752.4|104803.3|104753.3|104790.1|104740.1|43
1724428200000|2024-08-23 15:50:00|104804.8|104754.8|104799.3|104749.3|104811.2|104761.2|104790.2|104740.2|64
1724428210000|2024-08-23 15:50:10|104799.8|104749.8|104797.5|104747.5|104806.5|104756.5|104795.9|104745.9|45
1724428220000|2024-08-23 15:50:20|104796.9|104746.9|104796.7|104746.7|104796.9|104746.9|104794.2|104744.2|35
1724428230000|2024-08-23 15:50:30|104796.4|104746.4|104792.6|104742.6|104797.8|104747.8|104788.4|104738.4|47
1724428240000|2024-08-23 15:50:40|104792.4|104742.4|104788.7|104738.7|104797.4|104747.4|104788.7|104738.7|41
1724428250000|2024-08-23 15:50:50|104788.8|104738.8|104797.3|104747.3|104797.3|104747.3|104787.1|104737.1|46
1724428260000|2024-08-23 15:51:00|104797.7|104747.7|104802.4|104752.4|104803.3|104753.3|104795.8|104745.8|38
1724428270000|2024-08-23 15:51:10|104802.5|104752.5|104820.2|104770.2|104820.6|104770.6|104802.5|104752.5|58
1724428280000|2024-08-23 15:51:20|104821.2|104771.2|104787.8|104737.8|104821.2|104771.2|104786.2|104736.2|50
1724428290000|2024-08-23 15:51:30|104787.7|104737.7|104784|104734|104790.4|104740.4|104781.9|104731.9|38
1724428300000|2024-08-23 15:51:40|104783.6|104733.6|104789.4|104739.4|104792|104742|104782.9|104732.9|37
1724428310000|2024-08-23 15:51:50|104789.3|104739.3|104787|104737|104789.3|104739.3|104782.9|104732.9|47
1724428320000|2024-08-23 15:52:00|104787.4|104737.4|104797.6|104747.6|104804.3|104754.3|104787.4|104737.4|60
1724428330000|2024-08-23 15:52:10|104796.9|104746.9|104802.2|104752.2|104802.3|104752.3|104796.9|104746.9|44
1724428340000|2024-08-23 15:52:20|104802.5|104752.5|104798.5|104748.5|104802.5|104752.5|104796|104746|40
1724428350000|2024-08-23 15:52:30|104799|104749|104796.9|104746.9|104800.1|104750.1|104794.3|104744.3|18
1724428360000|2024-08-23 15:52:40|104797.2|104747.2|104802.6|104752.6|104808.8|104758.8|104797.2|104747.2|46
1724428370000|2024-08-23 15:52:50|104803|104753|104803.2|104753.2|104804.4|104754.4|104797.8|104747.8|34
1724428380000|2024-08-23 15:53:00|104804.2|104754.2|104807.4|104757.4|104811.3|104761.3|104804.2|104754.2|33
1724428390000|2024-08-23 15:53:10|104805.7|104755.7|104809.9|104759.9|104812.5|104762.5|104805.7|104755.7|25
1724428400000|2024-08-23 15:53:20|104809.7|104759.7|104809.5|104759.5|104809.7|104759.7|104803.7|104753.7|27
1724428410000|2024-08-23 15:53:30|104808.2|104758.2|104812.2|104762.2|104815.1|104765.1|104804|104754|34
1724428420000|2024-08-23 15:53:40|104812.4|104762.4|104806.9|104756.9|104812.4|104762.4|104803.6|104753.6|32
1724428430000|2024-08-23 15:53:50|104806.7|104756.7|104805.7|104755.7|104807.9|104757.9|104805.5|104755.5|27
1724428440000|2024-08-23 15:54:00|104803.9|104753.9|104808.8|104758.8|104808.8|104758.8|104802.4|104752.4|33
1724428450000|2024-08-23 15:54:10|104808.7|104758.7|104817.8|104767.8|104817.8|104767.8|104808.3|104758.3|41
1724428460000|2024-08-23 15:54:20|104816.6|104766.6|104814.4|104764.4|104818.9|104768.9|104814.4|104764.4|26
1724428470000|2024-08-23 15:54:30|104814.8|104764.8|104823.6|104773.6|104823.6|104773.6|104807.8|104757.8|36
1724428480000|2024-08-23 15:54:40|104825.5|104775.5|104824.7|104774.7|104833.7|104783.7|104824.7|104774.7|57
1724428490000|2024-08-23 15:54:50|104824|104774|104828.1|104778.1|104828.5|104778.5|104823.7|104773.7|45
1724428500000|2024-08-23 15:55:00|104828.2|104778.2|104830|104780|104833.5|104783.5|104823.7|104773.7|40
1724428510000|2024-08-23 15:55:10|104829.6|104779.6|104819.8|104769.8|104829.6|104779.6|104815.1|104765.1|52
1724428520000|2024-08-23 15:55:20|104818.9|104768.9|104808.1|104758.1|104823.6|104773.6|104807.7|104757.7|41
1724428530000|2024-08-23 15:55:30|104807.8|104757.8|104805.9|104755.9|104809.8|104759.8|104800.7|104750.7|50
1724428540000|2024-08-23 15:55:40|104804.7|104754.7|104806.8|104756.8|104808|104758|104804.5|104754.5|45
1724428550000|2024-08-23 15:55:50|104806|104756|104804.6|104754.6|104806|104756|104802.2|104752.2|31
1724428560000|2024-08-23 15:56:00|104805.1|104755.1|104797.4|104747.4|104807.9|104757.9|104797.1|104747.1|27
1724428570000|2024-08-23 15:56:10|104797.3|104747.3|104801.3|104751.3|104803.3|104753.3|104797.3|104747.3|28
1724428580000|2024-08-23 15:56:20|104801|104751|104801.8|104751.8|104803.3|104753.3|104801|104751|27
1724428590000|2024-08-23 15:56:30|104802.3|104752.3|104798.2|104748.2|104802.7|104752.7|104795.9|104745.9|31
1724428600000|2024-08-23 15:56:40|104798.8|104748.8|104802.8|104752.8|104804.7|104754.7|104798.8|104748.8|31
1724428610000|2024-08-23 15:56:50|104802.9|104752.9|104809.8|104759.8|104809.8|104759.8|104801.5|104751.5|32
1724428620000|2024-08-23 15:57:00|104809.6|104759.6|104799.1|104749.1|104809.6|104759.6|104798.7|104748.7|29
1724428630000|2024-08-23 15:57:10|104798.6|104748.6|104796.7|104746.7|104799.1|104749.1|104795|104745|32
1724428640000|2024-08-23 15:57:20|104796.8|104746.8|104800.2|104750.2|104800.6|104750.6|104790.4|104740.4|42
1724428650000|2024-08-23 15:57:30|104799.4|104749.4|104795.6|104745.6|104799.4|104749.4|104791|104741|44
1724428660000|2024-08-23 15:57:40|104796.6|104746.6|104800.2|104750.2|104802.2|104752.2|104796.6|104746.6|27
1724428670000|2024-08-23 15:57:50|104799.7|104749.7|104806.5|104756.5|104807.2|104757.2|104798.7|104748.7|28
1724428680000|2024-08-23 15:58:00|104806.8|104756.8|104815.3|104765.3|104815.5|104765.5|104801.4|104751.4|52
1724428690000|2024-08-23 15:58:10|104816.5|104766.5|104823|104773|104823.4|104773.4|104815.6|104765.6|46
1724428700000|2024-08-23 15:58:20|104821.8|104771.8|104829.8|104779.8|104834.6|104784.6|104820.5|104770.5|46
1724428710000|2024-08-23 15:58:30|104829.7|104779.7|104830.9|104780.9|104831.4|104781.4|104826.7|104776.7|30
1724428720000|2024-08-23 15:58:40|104833.4|104783.4|104833|104783|104836.8|104786.8|104833|104783|24
1724428730000|2024-08-23 15:58:50|104833.2|104783.2|104824.4|104774.4|104840.2|104790.2|104822.3|104772.3|29
1724428740000|2024-08-23 15:59:00|104825.5|104775.5|104820.2|104770.2|104825.5|104775.5|104819.1|104769.1|29
1724428750000|2024-08-23 15:59:10|104819.9|104769.9|104818.4|104768.4|104820.5|104770.5|104814.3|104764.3|39
1724428760000|2024-08-23 15:59:20|104819.4|104769.4|104822.6|104772.6|104828.3|104778.3|104815.7|104765.7|42
1724428770000|2024-08-23 15:59:30|104823.5|104773.5|104823|104773|104823.8|104773.8|104820.4|104770.4|39
1724428780000|2024-08-23 15:59:40|104822.7|104772.7|104822.3|104772.3|104823.3|104773.3|104820.4|104770.4|41
1724428790000|2024-08-23 15:59:50|104822.2|104772.2|104824|104774|104824|104774|104822.1|104772.1|26
1724428800000|2024-08-23 16:00:00|104823.5|104773.5|104815|104765|104823.5|104773.5|104815|104765|26
1724428810000|2024-08-23 16:00:10|104814.9|104764.9|104819.5|104769.5|104820.9|104770.9|104812.6|104762.6|22
1724428820000|2024-08-23 16:00:20|104820.4|104770.4|104819.7|104769.7|104822.8|104772.8|104817.6|104767.6|23
1724428830000|2024-08-23 16:00:30|104820.8|104770.8|104821|104771|104822.2|104772.2|104818|104768|31
1724428840000|2024-08-23 16:00:40|104820.8|104770.8|104820.7|104770.7|104821.1|104771.1|104820.1|104770.1|20
1724428850000|2024-08-23 16:00:50|104820.6|104770.6|104832.9|104782.9|104834.6|104784.6|104820.1|104770.1|33
1724428860000|2024-08-23 16:01:00|104832.7|104782.7|104830.1|104780.1|104832.7|104782.7|104824.3|104774.3|47
1724428870000|2024-08-23 16:01:10|104830.2|104780.2|104830.2|104780.2|104830.2|104780.2|104826.9|104776.9|23
1724428880000|2024-08-23 16:01:20|104828.9|104778.9|104816.9|104766.9|104829.4|104779.4|104816.5|104766.5|36
1724428890000|2024-08-23 16:01:30|104816.3|104766.3|104808.7|104758.7|104816.8|104766.8|104800.9|104750.9|51
1724428900000|2024-08-23 16:01:40|104808.6|104758.6|104806.1|104756.1|104809.8|104759.8|104805.8|104755.8|16
1724428910000|2024-08-23 16:01:50|104807.4|104757.4|104800.9|104750.9|104809.3|104759.3|104800.9|104750.9|40
1724428920000|2024-08-23 16:02:00|104802|104752|104795.4|104745.4|104802.6|104752.6|104793.4|104743.4|46
1724428930000|2024-08-23 16:02:10|104795.2|104745.2|104787.1|104737.1|104795.8|104745.8|104786.4|104736.4|40
1724428940000|2024-08-23 16:02:20|104788.9|104738.9|104788.3|104738.3|104791.4|104741.4|104787.9|104737.9|24
1724428950000|2024-08-23 16:02:30|104788.5|104738.5|104792.3|104742.3|104792.8|104742.8|104788.3|104738.3|23
1724428960000|2024-08-23 16:02:40|104792.4|104742.4|104787.8|104737.8|104793.8|104743.8|104786.9|104736.9|38
1724428970000|2024-08-23 16:02:50|104788.1|104738.1|104808.2|104758.2|104810.1|104760.1|104787.8|104737.8|67
1724428980000|2024-08-23 16:03:00|104807.9|104757.9|104807.2|104757.2|104813.5|104763.5|104804.6|104754.6|59
1724428990000|2024-08-23 16:03:10|104807.5|104757.5|104806.3|104756.3|104810.4|104760.4|104799.4|104749.4|47
1724429000000|2024-08-23 16:03:20|104806.4|104756.4|104792.2|104742.2|104807.4|104757.4|104792.2|104742.2|46
1724429010000|2024-08-23 16:03:30|104791.4|104741.4|104794.9|104744.9|104795.1|104745.1|104790|104740|22
1724429020000|2024-08-23 16:03:40|104794.8|104744.8|104818.4|104768.4|104818.4|104768.4|104794.8|104744.8|33
1724429030000|2024-08-23 16:03:50|104818.1|104768.1|104840.6|104790.6|104841|104791|104818.1|104768.1|54
1724429040000|2024-08-23 16:04:00|104841.2|104791.2|104836.6|104786.6|104841.9|104791.9|104836.6|104786.6|33
1724429050000|2024-08-23 16:04:10|104836.8|104786.8|104844.4|104794.4|104845.2|104795.2|104834.3|104784.3|48
1724429060000|2024-08-23 16:04:20|104845.4|104795.4|104846.2|104796.2|104848|104798|104843.5|104793.5|52
1724429070000|2024-08-23 16:04:30|104845.6|104795.6|104844|104794|104846.1|104796.1|104843.1|104793.1|47
1724429080000|2024-08-23 16:04:40|104843.9|104793.9|104845.7|104795.7|104846.8|104796.8|104843.6|104793.6|53
1724429090000|2024-08-23 16:04:50|104845.8|104795.8|104850|104800|104852.8|104802.8|104844.1|104794.1|42
1724429100000|2024-08-23 16:05:00|104851.7|104801.7|104849.8|104799.8|104852.8|104802.8|104848|104798|52
1724429110000|2024-08-23 16:05:10|104850.2|104800.2|104862.5|104812.5|104864.3|104814.3|104850.2|104800.2|60
1724429120000|2024-08-23 16:05:20|104862|104812|104866.9|104816.9|104866.9|104816.9|104861.5|104811.5|42
1724429130000|2024-08-23 16:05:30|104868.8|104818.8|104877.2|104827.2|104877.7|104827.7|104868.8|104818.8|27
1724429140000|2024-08-23 16:05:40|104879|104829|104876.8|104826.8|104880|104830|104876.4|104826.4|28
1724429150000|2024-08-23 16:05:50|104876.9|104826.9|104876.8|104826.8|104877.3|104827.3|104874.5|104824.5|31
1724429160000|2024-08-23 16:06:00|104877.3|104827.3|104873.4|104823.4|104878.8|104828.8|104871.5|104821.5|40
1724429170000|2024-08-23 16:06:10|104873.3|104823.3|104876.3|104826.3|104877.6|104827.6|104868.6|104818.6|48
1724429180000|2024-08-23 16:06:20|104875.8|104825.8|104893.9|104843.9|104894|104844|104875.8|104825.8|45
1724429190000|2024-08-23 16:06:30|104893.5|104843.5|104883.2|104833.2|104895.8|104845.8|104883.2|104833.2|33
1724429200000|2024-08-23 16:06:40|104883.4|104833.4|104888.3|104838.3|104902.3|104852.3|104883.4|104833.4|53
1724429210000|2024-08-23 16:06:50|104887.6|104837.6|104897.4|104847.4|104901.9|104851.9|104887.6|104837.6|65
1724429220000|2024-08-23 16:07:00|104897.7|104847.7|104890.3|104840.3|104902.3|104852.3|104890.3|104840.3|62
1724429230000|2024-08-23 16:07:10|104889.9|104839.9|104897.6|104847.6|104899.2|104849.2|104889.7|104839.7|54
1724429240000|2024-08-23 16:07:20|104897.2|104847.2|104898|104848|104900.3|104850.3|104895.5|104845.5|54
1724429250000|2024-08-23 16:07:30|104898.2|104848.2|104904.7|104854.7|104921.4|104871.4|104897.1|104847.1|56
1724429260000|2024-08-23 16:07:40|104903.5|104853.5|104901.3|104851.3|104909.2|104859.2|104901|104851|57
1724429270000|2024-08-23 16:07:50|104901.6|104851.6|104898.5|104848.5|104902.3|104852.3|104898.3|104848.3|42
1724429280000|2024-08-23 16:08:00|104899|104849|104902.5|104852.5|104904.2|104854.2|104898.9|104848.9|32
1724429290000|2024-08-23 16:08:10|104902.4|104852.4|104891.6|104841.6|104903.2|104853.2|104891.6|104841.6|26
1724429300000|2024-08-23 16:08:20|104890.8|104840.8|104902.7|104852.7|104922.7|104872.7|104889|104839|63
1724429310000|2024-08-23 16:08:30|104900.7|104850.7|104896.3|104846.3|104901.1|104851.1|104891.2|104841.2|64
1724429320000|2024-08-23 16:08:40|104898.1|104848.1|104883.8|104833.8|104898.5|104848.5|104883.3|104833.3|61
1724429330000|2024-08-23 16:08:50|104884.1|104834.1|104888.1|104838.1|104888.2|104838.2|104880.9|104830.9|36
1724429340000|2024-08-23 16:09:00|104887.8|104837.8|104891.5|104841.5|104893.1|104843.1|104887.2|104837.2|44
1724429350000|2024-08-23 16:09:10|104888.3|104838.3|104891|104841|104893.7|104843.7|104886.6|104836.6|40
1724429360000|2024-08-23 16:09:20|104890.9|104840.9|104892.8|104842.8|104895.8|104845.8|104890|104840|44
1724429370000|2024-08-23 16:09:30|104894|104844|104887.9|104837.9|104895.5|104845.5|104885.4|104835.4|58
1724429380000|2024-08-23 16:09:40|104887.5|104837.5|104886.5|104836.5|104893.2|104843.2|104886.2|104836.2|47
1724429390000|2024-08-23 16:09:50|104889.2|104839.2|104919.5|104869.5|104922.6|104872.6|104885.3|104835.3|52
1724429400000|2024-08-23 16:10:00|104918.6|104868.6|104907.5|104857.5|104921.1|104871.1|104907.3|104857.3|30
1724429410000|2024-08-23 16:10:10|104907.4|104857.4|104903.5|104853.5|104909.6|104859.6|104901.7|104851.7|65
1724429420000|2024-08-23 16:10:20|104903.4|104853.4|104885.2|104835.2|104905.6|104855.6|104885.1|104835.1|64
1724429430000|2024-08-23 16:10:30|104885.5|104835.5|104891.4|104841.4|104893.4|104843.4|104884.9|104834.9|58
1724429440000|2024-08-23 16:10:40|104890.9|104840.9|104898.9|104848.9|104900.3|104850.3|104888.5|104838.5|56
1724429450000|2024-08-23 16:10:50|104898.6|104848.6|104900.9|104850.9|104903.4|104853.4|104896.2|104846.2|47
1724429460000|2024-08-23 16:11:00|104902|104852|104905.1|104855.1|104907.2|104857.2|104898.3|104848.3|55
1724429470000|2024-08-23 16:11:10|104904.1|104854.1|104899.6|104849.6|104905.7|104855.7|104898|104848|59
1724429480000|2024-08-23 16:11:20|104901.9|104851.9|104905.3|104855.3|104908.7|104858.7|104899.4|104849.4|63
1724429490000|2024-08-23 16:11:30|104905.4|104855.4|104904.6|104854.6|104909.4|104859.4|104903.6|104853.6|48
1724429500000|2024-08-23 16:11:40|104904.7|104854.7|104900.2|104850.2|104906.7|104856.7|104900.2|104850.2|43
1724429510000|2024-08-23 16:11:50|104899.9|104849.9|104900.1|104850.1|104900.6|104850.6|104897.1|104847.1|31
1724429520000|2024-08-23 16:12:00|104900.3|104850.3|104902.3|104852.3|104904.4|104854.4|104900.3|104850.3|19
1724429530000|2024-08-23 16:12:10|104902.2|104852.2|104905.1|104855.1|104905.5|104855.5|104900.7|104850.7|28
1724429540000|2024-08-23 16:12:20|104904.9|104854.9|104904.5|104854.5|104906.5|104856.5|104904.2|104854.2|35
1724429550000|2024-08-23 16:12:30|104904.2|104854.2|104905|104855|104908.5|104858.5|104904.1|104854.1|46
1724429560000|2024-08-23 16:12:40|104903.9|104853.9|104912.9|104862.9|104912.9|104862.9|104902.8|104852.8|50
1724429570000|2024-08-23 16:12:50|104913.8|104863.8|104920.4|104870.4|104923.5|104873.5|104913.8|104863.8|51
1724429580000|2024-08-23 16:13:00|104921.1|104871.1|104922.3|104872.3|104925.2|104875.2|104921.1|104871.1|24
1724429590000|2024-08-23 16:13:10|104922.2|104872.2|104923.2|104873.2|104926.1|104876.1|104922.2|104872.2|19
1724429600000|2024-08-23 16:13:20|104923.1|104873.1|104935.7|104885.7|104935.7|104885.7|104923.1|104873.1|25
1724429610000|2024-08-23 16:13:30|104935.9|104885.9|104938.3|104888.3|104938.9|104888.9|104935.9|104885.9|20
1724429620000|2024-08-23 16:13:40|104939.6|104889.6|104941.1|104891.1|104941.6|104891.6|104937.2|104887.2|39
1724429630000|2024-08-23 16:13:50|104941.2|104891.2|104932.3|104882.3|104943.3|104893.3|104932.3|104882.3|29
1724429640000|2024-08-23 16:14:00|104932.6|104882.6|104940.4|104890.4|104945.6|104895.6|104932.6|104882.6|37
1724429650000|2024-08-23 16:14:10|104941.1|104891.1|104932.5|104882.5|104942.8|104892.8|104931.1|104881.1|33
1724429660000|2024-08-23 16:14:20|104932.8|104882.8|104933.9|104883.9|104935.3|104885.3|104931.7|104881.7|34
1724429670000|2024-08-23 16:14:30|104933.3|104883.3|104935.1|104885.1|104935.8|104885.8|104927.5|104877.5|50
1724429680000|2024-08-23 16:14:40|104935.7|104885.7|104935.5|104885.5|104941|104891|104934|104884|46
1724429690000|2024-08-23 16:14:50|104936.8|104886.8|104931.6|104881.6|104937.5|104887.5|104928.2|104878.2|40
1724429700000|2024-08-23 16:15:00|104930.5|104880.5|104919.7|104869.7|104931.4|104881.4|104919.7|104869.7|47
1724429710000|2024-08-23 16:15:10|104920.2|104870.2|104911.9|104861.9|104920.7|104870.7|104911.9|104861.9|41
1724429720000|2024-08-23 16:15:20|104911.5|104861.5|104909.5|104859.5|104913.6|104863.6|104908.4|104858.4|39
1724429730000|2024-08-23 16:15:30|104909.4|104859.4|104908|104858|104912.3|104862.3|104908|104858|35
1724429740000|2024-08-23 16:15:40|104907.8|104857.8|104916.2|104866.2|104916.6|104866.6|104907.8|104857.8|37
1724429750000|2024-08-23 16:15:50|104916.1|104866.1|104925.7|104875.7|104929.4|104879.4|104915.2|104865.2|35
1724429760000|2024-08-23 16:16:00|104925.5|104875.5|104933.8|104883.8|104934.9|104884.9|104925.5|104875.5|50
1724429770000|2024-08-23 16:16:10|104932.9|104882.9|104937|104887|104941.5|104891.5|104930.4|104880.4|42
1724429780000|2024-08-23 16:16:20|104937.6|104887.6|104943.3|104893.3|104944.6|104894.6|104936.4|104886.4|33
1724429790000|2024-08-23 16:16:30|104944.3|104894.3|104947.6|104897.6|104947.6|104897.6|104941.6|104891.6|44
1724429800000|2024-08-23 16:16:40|104950.1|104900.1|104954.3|104904.3|104955.6|104905.6|104947.3|104897.3|50
1724429810000|2024-08-23 16:16:50|104954.9|104904.9|104957.7|104907.7|104957.7|104907.7|104949.4|104899.4|50
1724429820000|2024-08-23 16:17:00|104956.5|104906.5|104971.9|104921.9|104974.2|104924.2|104956.5|104906.5|63
1724429830000|2024-08-23 16:17:10|104968.9|104918.9|104971|104921|104973.7|104923.7|104967.8|104917.8|55
1724429840000|2024-08-23 16:17:20|104971.6|104921.6|104980.4|104930.4|104980.4|104930.4|104967.6|104917.6|49
1724429850000|2024-08-23 16:17:30|104980.7|104930.7|104984.1|104934.1|104985.3|104935.3|104976.4|104926.4|54
1724429860000|2024-08-23 16:17:40|104985.2|104935.2|104984.1|104934.1|104986.7|104936.7|104981.1|104931.1|46
1724429870000|2024-08-23 16:17:50|104984.2|104934.2|105006.2|104956.2|105006.5|104956.5|104984.2|104934.2|64
1724429880000|2024-08-23 16:18:00|105006.8|104956.8|105022.7|104972.7|105030.6|104980.6|105003.7|104953.7|64
1724429890000|2024-08-23 16:18:10|105019.2|104969.2|105021.7|104971.7|105029.1|104979.1|105018.6|104968.6|69
1724429900000|2024-08-23 16:18:20|105021.9|104971.9|105026.8|104976.8|105028.6|104978.6|105021.9|104971.9|32
1724429910000|2024-08-23 16:18:30|105026.9|104976.9|105018.4|104968.4|105026.9|104976.9|105013.7|104963.7|59
1724429920000|2024-08-23 16:18:40|105017|104967|105007.3|104957.3|105018.9|104968.9|105006.4|104956.4|58
1724429930000|2024-08-23 16:18:50|105007.2|104957.2|104995.1|104945.1|105008.8|104958.8|104990.5|104940.5|52
1724429940000|2024-08-23 16:19:00|104994.8|104944.8|104976.9|104926.9|105000.5|104950.5|104976.9|104926.9|36
1724429950000|2024-08-23 16:19:10|104977.3|104927.3|104980.8|104930.8|104980.8|104930.8|104977|104927|26
1724429960000|2024-08-23 16:19:20|104980.6|104930.6|104984|104934|104986.2|104936.2|104978.9|104928.9|24
1724429970000|2024-08-23 16:19:30|104983.9|104933.9|104997.6|104947.6|104997.6|104947.6|104981.9|104931.9|33
1724429980000|2024-08-23 16:19:40|104998.1|104948.1|105000.6|104950.6|105005.4|104955.4|104997.9|104947.9|27
1724429990000|2024-08-23 16:19:50|105000.9|104950.9|104997.2|104947.2|105000.9|104950.9|104995.5|104945.5|21
1724430000000|2024-08-23 16:20:00|104997|104947|104991.9|104941.9|104997|104947|104990.6|104940.6|22
1724430010000|2024-08-23 16:20:10|104991.6|104941.6|105000.1|104950.1|105000.3|104950.3|104990.3|104940.3|27
1724430020000|2024-08-23 16:20:20|105000|104950|105005.9|104955.9|105005.9|104955.9|104998.9|104948.9|24
1724430030000|2024-08-23 16:20:30|105005.7|104955.7|105002.3|104952.3|105005.9|104955.9|104999.1|104949.1|27
1724430040000|2024-08-23 16:20:40|105000.9|104950.9|105001.1|104951.1|105005.7|104955.7|104999.1|104949.1|36
1724430050000|2024-08-23 16:20:50|105000.9|104950.9|105002.5|104952.5|105002.5|104952.5|104997.6|104947.6|22
1724430060000|2024-08-23 16:21:00|105006.6|104956.6|105004.1|104954.1|105007.8|104957.8|105003.6|104953.6|27
1724430070000|2024-08-23 16:21:10|105004.3|104954.3|105006|104956|105007.4|104957.4|105004.1|104954.1|29
1724430080000|2024-08-23 16:21:20|105006.2|104956.2|105009.8|104959.8|105009.8|104959.8|105005.4|104955.4|15
1724430090000|2024-08-23 16:21:30|105009.4|104959.4|105012|104962|105015|104965|105006.7|104956.7|12
1724430100000|2024-08-23 16:21:40|105012.5|104962.5|105014.8|104964.8|105014.8|104964.8|105011.4|104961.4|18
1724430110000|2024-08-23 16:21:50|105014.7|104964.7|105018.7|104968.7|105018.7|104968.7|105014.7|104964.7|17
1724430120000|2024-08-23 16:22:00|105018.9|104968.9|105015.6|104965.6|105022.7|104972.7|105015.5|104965.5|20
1724430130000|2024-08-23 16:22:10|105015.3|104965.3|105018|104968|105018.1|104968.1|105014.3|104964.3|17
1724430140000|2024-08-23 16:22:20|105018.1|104968.1|105013.7|104963.7|105021.9|104971.9|105013.5|104963.5|26
1724430150000|2024-08-23 16:22:30|105013.9|104963.9|105018.9|104968.9|105018.9|104968.9|105013.9|104963.9|20
1724430160000|2024-08-23 16:22:40|105019.2|104969.2|105023.8|104973.8|105025.8|104975.8|105019.2|104969.2|23
1724430170000|2024-08-23 16:22:50|105025.6|104975.6|105027|104977|105027|104977|105023.2|104973.2|20
1724430180000|2024-08-23 16:23:00|105027.1|104977.1|105029.9|104979.9|105029.9|104979.9|105026.7|104976.7|12
1724430190000|2024-08-23 16:23:10|105030.3|104980.3|105029.6|104979.6|105030.3|104980.3|105028.1|104978.1|19
1724430200000|2024-08-23 16:23:20|105029.5|104979.5|105032.8|104982.8|105034.1|104984.1|105028.9|104978.9|17
1724430210000|2024-08-23 16:23:30|105032.9|104982.9|105017.1|104967.1|105032.9|104982.9|105017.1|104967.1|20
1724430220000|2024-08-23 16:23:40|105017.2|104967.2|105016.2|104966.2|105017.9|104967.9|105015|104965|25
1724430230000|2024-08-23 16:23:50|105016.7|104966.7|105011.6|104961.6|105017.5|104967.5|105011.6|104961.6|14
1724430240000|2024-08-23 16:24:00|105011.4|104961.4|105021.2|104971.2|105021.3|104971.3|105011.4|104961.4|23
1724430250000|2024-08-23 16:24:10|105020|104970|105015.1|104965.1|105021.3|104971.3|105015.1|104965.1|28
1724430260000|2024-08-23 16:24:20|105014.7|104964.7|105013.5|104963.5|105014.7|104964.7|105012.8|104962.8|14
1724430270000|2024-08-23 16:24:30|105013.4|104963.4|105011.4|104961.4|105013.4|104963.4|105008|104958|16
1724430280000|2024-08-23 16:24:40|105015.2|104965.2|105024.3|104974.3|105024.6|104974.6|105015.2|104965.2|16
1724430290000|2024-08-23 16:24:50|105024.4|104974.4|105023.3|104973.3|105024.4|104974.4|105020.8|104970.8|30
1724430300000|2024-08-23 16:25:00|105029|104979|105028.7|104978.7|105029.4|104979.4|105027|104977|21
1724430310000|2024-08-23 16:25:10|105027.4|104977.4|105021.1|104971.1|105028.4|104978.4|105021.1|104971.1|29
1724430320000|2024-08-23 16:25:20|105020.6|104970.6|105024.4|104974.4|105026.3|104976.3|105020.3|104970.3|30
1724430330000|2024-08-23 16:25:30|105024.5|104974.5|105020.3|104970.3|105027.9|104977.9|105020.3|104970.3|15
1724430340000|2024-08-23 16:25:40|105020|104970|105012.3|104962.3|105020.8|104970.8|105012.3|104962.3|21
1724430350000|2024-08-23 16:25:50|105011.4|104961.4|105024.8|104974.8|105024.8|104974.8|105006.9|104956.9|29
1724430360000|2024-08-23 16:26:00|105023.5|104973.5|105044.1|104994.1|105044.1|104994.1|105023.5|104973.5|29
1724430370000|2024-08-23 16:26:10|105044|104994|105048.4|104998.4|105048.4|104998.4|105043.1|104993.1|20
1724430380000|2024-08-23 16:26:20|105048.5|104998.5|105049.7|104999.7|105051.6|105001.6|105048.5|104998.5|21
1724430390000|2024-08-23 16:26:30|105049.5|104999.5|105031.1|104981.1|105049.5|104999.5|105030.7|104980.7|38
1724430400000|2024-08-23 16:26:40|105031.2|104981.2|105026.5|104976.5|105033.4|104983.4|105026.5|104976.5|25
1724430410000|2024-08-23 16:26:50|105027.6|104977.6|105022.1|104972.1|105029.4|104979.4|105021.3|104971.3|38
1724430420000|2024-08-23 16:27:00|105025.8|104975.8|105020.4|104970.4|105026.4|104976.4|105019.4|104969.4|44
1724430430000|2024-08-23 16:27:10|105021.1|104971.1|105008.7|104958.7|105022.4|104972.4|105008.7|104958.7|33
1724430440000|2024-08-23 16:27:20|105006.8|104956.8|105000.2|104950.2|105007.4|104957.4|105000.2|104950.2|25
1724430450000|2024-08-23 16:27:30|104999.8|104949.8|105000.9|104950.9|105004.3|104954.3|104998.3|104948.3|38
1724430460000|2024-08-23 16:27:40|105001.8|104951.8|105019.8|104969.8|105039.5|104989.5|105001.8|104951.8|54
1724430470000|2024-08-23 16:27:50|105020.2|104970.2|105021|104971|105021.4|104971.4|105016.4|104966.4|27
1724430480000|2024-08-23 16:28:00|105020.3|104970.3|105016.4|104966.4|105021.2|104971.2|105015.9|104965.9|26
1724430490000|2024-08-23 16:28:10|105017|104967|105012.1|104962.1|105019|104969|105011.7|104961.7|21
1724430500000|2024-08-23 16:28:20|105012.2|104962.2|105013.2|104963.2|105013.2|104963.2|105009.2|104959.2|33
1724430510000|2024-08-23 16:28:30|105013.5|104963.5|105014.4|104964.4|105019.8|104969.8|105013.5|104963.5|30
1724430520000|2024-08-23 16:28:40|105013.7|104963.7|105013.7|104963.7|105015.1|104965.1|105012.9|104962.9|21
1724430530000|2024-08-23 16:28:50|105014.1|104964.1|105017.6|104967.6|105017.9|104967.9|105013.9|104963.9|20
1724430540000|2024-08-23 16:29:00|105019.8|104969.8|105021.2|104971.2|105021.4|104971.4|105019.2|104969.2|15
1724430550000|2024-08-23 16:29:10|105021.1|104971.1|105026.1|104976.1|105047.9|104997.9|105017.8|104967.8|34
1724430560000|2024-08-23 16:29:20|105022.4|104972.4|105021.2|104971.2|105023.9|104973.9|105018.8|104968.8|43
1724430570000|2024-08-23 16:29:30|105021.4|104971.4|105015.3|104965.3|105022.8|104972.8|105013.9|104963.9|55
1724430580000|2024-08-23 16:29:40|105015|104965|105003.3|104953.3|105016.8|104966.8|105003.3|104953.3|51
1724430590000|2024-08-23 16:29:50|105004.1|104954.1|105000.4|104950.4|105004.1|104954.1|104997.2|104947.2|38
1724430600000|2024-08-23 16:30:00|105001|104951|104999|104949|105004.5|104954.5|104999|104949|18
1724430610000|2024-08-23 16:30:10|105000.1|104950.1|104994.3|104944.3|105000.1|104950.1|104993.2|104943.2|19
1724430620000|2024-08-23 16:30:20|104994.4|104944.4|104991.2|104941.2|104994.4|104944.4|104990|104940|15
1724430630000|2024-08-23 16:30:30|104991.1|104941.1|104988|104938|104991.2|104941.2|104987.9|104937.9|22
1724430640000|2024-08-23 16:30:40|104987.7|104937.7|104978.8|104928.8|104987.7|104937.7|104978.4|104928.4|28
1724430650000|2024-08-23 16:30:50|104978.5|104928.5|104982.7|104932.7|104983.3|104933.3|104978.1|104928.1|31
1724430660000|2024-08-23 16:31:00|104982.9|104932.9|104984.2|104934.2|104987.6|104937.6|104982.3|104932.3|23
1724430670000|2024-08-23 16:31:10|104983.5|104933.5|104986.8|104936.8|104986.8|104936.8|104982.7|104932.7|31
1724430680000|2024-08-23 16:31:20|104986.9|104936.9|104959.2|104909.2|104986.9|104936.9|104959|104909|46
1724430690000|2024-08-23 16:31:30|104959.6|104909.6|104954.9|104904.9|104962.8|104912.8|104953.6|104903.6|51
1724430700000|2024-08-23 16:31:40|104955.4|104905.4|104953.9|104903.9|104960.3|104910.3|104953.6|104903.6|32
1724430710000|2024-08-23 16:31:50|104954.5|104904.5|104945.4|104895.4|104954.5|104904.5|104943.7|104893.7|24
1724430720000|2024-08-23 16:32:00|104945.3|104895.3|104953.1|104903.1|104954|104904|104944.1|104894.1|36
1724430730000|2024-08-23 16:32:10|104953.4|104903.4|104950.4|104900.4|104954.9|104904.9|104950.4|104900.4|29
1724430740000|2024-08-23 16:32:20|104951.1|104901.1|104951.5|104901.5|104951.5|104901.5|104948.3|104898.3|26
1724430750000|2024-08-23 16:32:30|104951|104901|104950.5|104900.5|104952|104902|104950.3|104900.3|14
1724430760000|2024-08-23 16:32:40|104950.6|104900.6|104950.6|104900.6|104950.6|104900.6|104950.6|104900.6|1
1724430770000|2024-08-23 16:32:50|104950.4|104900.4|104949.4|104899.4|104950.9|104900.9|104949.4|104899.4|22
1724430780000|2024-08-23 16:33:00|104947.6|104897.6|104947.1|104897.1|104949.7|104899.7|104943.6|104893.6|26
1724430790000|2024-08-23 16:33:10|104947.5|104897.5|104947.7|104897.7|104948|104898|104947.4|104897.4|12
1724430800000|2024-08-23 16:33:20|104947.8|104897.8|104952|104902|104952|104902|104947.3|104897.3|20
1724430810000|2024-08-23 16:33:30|104952.9|104902.9|104958.1|104908.1|104958.1|104908.1|104952.7|104902.7|20
1724430820000|2024-08-23 16:33:40|104961.1|104911.1|104963.3|104913.3|104964.3|104914.3|104958.3|104908.3|41
1724430830000|2024-08-23 16:33:50|104963.7|104913.7|104970.6|104920.6|104970.6|104920.6|104962.8|104912.8|27
1724430840000|2024-08-23 16:34:00|104970.8|104920.8|104971.5|104921.5|104973.6|104923.6|104969.5|104919.5|19
1724430850000|2024-08-23 16:34:10|104971.7|104921.7|104968.1|104918.1|104971.9|104921.9|104967.5|104917.5|21
1724430860000|2024-08-23 16:34:20|104968.2|104918.2|104966.9|104916.9|104970.6|104920.6|104965.3|104915.3|21
1724430870000|2024-08-23 16:34:30|104967|104917|104966.2|104916.2|104967.3|104917.3|104964.7|104914.7|12
1724430880000|2024-08-23 16:34:40|104966.3|104916.3|104965.1|104915.1|104966.6|104916.6|104965.1|104915.1|11
1724430890000|2024-08-23 16:34:50|104965.2|104915.2|104966|104916|104966|104916|104961.9|104911.9|14
1724430900000|2024-08-23 16:35:00|104966.4|104916.4|104961.2|104911.2|104966.8|104916.8|104960|104910|28
1724430910000|2024-08-23 16:35:10|104960.6|104910.6|104955.8|104905.8|104962.5|104912.5|104954.8|104904.8|34
1724430920000|2024-08-23 16:35:20|104954.5|104904.5|104954.6|104904.6|104955.6|104905.6|104954|104904|12
1724430930000|2024-08-23 16:35:30|104952.3|104902.3|104951.1|104901.1|104952.3|104902.3|104950.8|104900.8|14
1724430940000|2024-08-23 16:35:40|104951.2|104901.2|104956|104906|104956|104906|104951.1|104901.1|20
1724430950000|2024-08-23 16:35:50|104956.2|104906.2|104953.5|104903.5|104956.5|104906.5|104951.2|104901.2|31
1724430960000|2024-08-23 16:36:00|104952.7|104902.7|104956.2|104906.2|104956.2|104906.2|104950|104900|24
1724430970000|2024-08-23 16:36:10|104955.9|104905.9|104951.7|104901.7|104956|104906|104951.7|104901.7|14
1724430980000|2024-08-23 16:36:20|104951.8|104901.8|104938.3|104888.3|104954.9|104904.9|104936.5|104886.5|19
1724430990000|2024-08-23 16:36:30|104938.2|104888.2|104944.5|104894.5|104944.5|104894.5|104938.2|104888.2|20
1724431000000|2024-08-23 16:36:40|104944.3|104894.3|104938|104888|104944.4|104894.4|104936.9|104886.9|29
1724431010000|2024-08-23 16:36:50|104936.6|104886.6|104939.3|104889.3|104941.1|104891.1|104935.9|104885.9|36
1724431020000|2024-08-23 16:37:00|104939.1|104889.1|104937|104887|104942|104892|104934.3|104884.3|24
1724431030000|2024-08-23 16:37:10|104937.5|104887.5|104935.9|104885.9|104940.3|104890.3|104934.7|104884.7|32
1724431040000|2024-08-23 16:37:20|104936.5|104886.5|104937|104887|104940.6|104890.6|104936.4|104886.4|23
1724431050000|2024-08-23 16:37:30|104937.4|104887.4|104944.5|104894.5|104944.7|104894.7|104937.3|104887.3|13
1724431060000|2024-08-23 16:37:40|104944.7|104894.7|104945.9|104895.9|104954|104904|104944.2|104894.2|29
1724431070000|2024-08-23 16:37:50|104946|104896|104939.2|104889.2|104946.6|104896.6|104939.2|104889.2|15
1724431080000|2024-08-23 16:38:00|104938.7|104888.7|104939.2|104889.2|104943.3|104893.3|104938.5|104888.5|22
1724431090000|2024-08-23 16:38:10|104938.4|104888.4|104938.9|104888.9|104938.9|104888.9|104937.6|104887.6|22
1724431100000|2024-08-23 16:38:20|104938.5|104888.5|104941.2|104891.2|104942.2|104892.2|104938.5|104888.5|20
1724431110000|2024-08-23 16:38:30|104941|104891|104935.5|104885.5|104941|104891|104935.4|104885.4|30
1724431120000|2024-08-23 16:38:40|104935.2|104885.2|104932|104882|104936.8|104886.8|104931.4|104881.4|24
1724431130000|2024-08-23 16:38:50|104932.5|104882.5|104936.9|104886.9|104937.3|104887.3|104932.5|104882.5|15
1724431140000|2024-08-23 16:39:00|104937|104887|104934.5|104884.5|104937|104887|104931.2|104881.2|27
1724431150000|2024-08-23 16:39:10|104932.3|104882.3|104935.7|104885.7|104939.8|104889.8|104931.7|104881.7|43
1724431160000|2024-08-23 16:39:20|104934|104884|104942.5|104892.5|104942.9|104892.9|104933.8|104883.8|35
1724431170000|2024-08-23 16:39:30|104939.9|104889.9|104941.1|104891.1|104945|104895|104938.5|104888.5|25
1724431180000|2024-08-23 16:39:40|104940.6|104890.6|104936|104886|104940.6|104890.6|104934|104884|45
1724431190000|2024-08-23 16:39:50|104935.9|104885.9|104936.3|104886.3|104939.1|104889.1|104935.9|104885.9|28
1724431200000|2024-08-23 16:40:00|104935.1|104885.1|104936.1|104886.1|104939.7|104889.7|104932.7|104882.7|28
1724431210000|2024-08-23 16:40:10|104936|104886|104938.5|104888.5|104939.7|104889.7|104933.7|104883.7|25
1724431220000|2024-08-23 16:40:20|104938.4|104888.4|104937.1|104887.1|104941.1|104891.1|104937|104887|18
1724431230000|2024-08-23 16:40:30|104937.2|104887.2|104933.8|104883.8|104938.8|104888.8|104933.8|104883.8|25
1724431240000|2024-08-23 16:40:40|104933.2|104883.2|104938.3|104888.3|104938.3|104888.3|104932.3|104882.3|19
1724431250000|2024-08-23 16:40:50|104939.1|104889.1|104945.3|104895.3|104945.9|104895.9|104939.1|104889.1|20
1724431260000|2024-08-23 16:41:00|104944.4|104894.4|104945.7|104895.7|104952.5|104902.5|104944.4|104894.4|29
1724431270000|2024-08-23 16:41:10|104946|104896|104943.1|104893.1|104946|104896|104940.5|104890.5|20
1724431280000|2024-08-23 16:41:20|104942.8|104892.8|104944.2|104894.2|104945.9|104895.9|104941.7|104891.7|22
1724431290000|2024-08-23 16:41:30|104943.8|104893.8|104942.7|104892.7|104943.8|104893.8|104941.6|104891.6|13
1724431300000|2024-08-23 16:41:40|104942|104892|104947.7|104897.7|104947.7|104897.7|104941.6|104891.6|26
1724431310000|2024-08-23 16:41:50|104946.5|104896.5|104942.3|104892.3|104947.6|104897.6|104942.3|104892.3|19
1724431320000|2024-08-23 16:42:00|104942.2|104892.2|104949.1|104899.1|104949.1|104899.1|104940|104890|32
1724431330000|2024-08-23 16:42:10|104948.8|104898.8|104965.8|104915.8|104965.8|104915.8|104948.8|104898.8|39
1724431340000|2024-08-23 16:42:20|104966|104916|104965|104915|104968.4|104918.4|104964.3|104914.3|20
1724431350000|2024-08-23 16:42:30|104965.4|104915.4|104967.4|104917.4|104967.4|104917.4|104958.7|104908.7|22
1724431360000|2024-08-23 16:42:40|104967.8|104917.8|104985.6|104935.6|104987.3|104937.3|104967.7|104917.7|43
1724431370000|2024-08-23 16:42:50|104985.8|104935.8|104987.3|104937.3|104989|104939|104985.8|104935.8|22
1724431380000|2024-08-23 16:43:00|104988.3|104938.3|104989.9|104939.9|104994.5|104944.5|104988.3|104938.3|49
1724431390000|2024-08-23 16:43:10|104989.2|104939.2|104988.9|104938.9|104989.5|104939.5|104985.5|104935.5|43
1724431400000|2024-08-23 16:43:20|104989.8|104939.8|104997|104947|104997|104947|104988|104938|37
1724431410000|2024-08-23 16:43:30|104997.5|104947.5|105008.3|104958.3|105009.7|104959.7|104996.9|104946.9|39
1724431420000|2024-08-23 16:43:40|105008.7|104958.7|105017.2|104967.2|105017.2|104967.2|105007.4|104957.4|41
1724431430000|2024-08-23 16:43:50|105016|104966|105022.4|104972.4|105025|104975|105016|104966|45
1724431440000|2024-08-23 16:44:00|105023.3|104973.3|105013.1|104963.1|105024.5|104974.5|105011.9|104961.9|40
1724431450000|2024-08-23 16:44:10|105013.2|104963.2|105015.9|104965.9|105017|104967|105013.2|104963.2|49
1724431460000|2024-08-23 16:44:20|105016.1|104966.1|105021.3|104971.3|105021.3|104971.3|105006.7|104956.7|52
1724431470000|2024-08-23 16:44:30|105021.7|104971.7|105020.1|104970.1|105023.1|104973.1|105018.9|104968.9|42
1724431480000|2024-08-23 16:44:40|105019.7|104969.7|105021.8|104971.8|105023.7|104973.7|105019.2|104969.2|44
1724431490000|2024-08-23 16:44:50|105022.8|104972.8|105029.8|104979.8|105031|104981|105020.2|104970.2|46
1724431500000|2024-08-23 16:45:00|105030.3|104980.3|105027.4|104977.4|105030.3|104980.3|105025.7|104975.7|39
1724431510000|2024-08-23 16:45:10|105027.2|104977.2|105032.5|104982.5|105033.2|104983.2|105026.9|104976.9|42
1724431520000|2024-08-23 16:45:20|105031.6|104981.6|105043.5|104993.5|105043.5|104993.5|105029.8|104979.8|41
1724431530000|2024-08-23 16:45:30|105042.8|104992.8|105050.2|105000.2|105050.9|105000.9|105041.7|104991.7|50
1724431540000|2024-08-23 16:45:40|105050.9|105000.9|105048.2|104998.2|105054|105004|105047.2|104997.2|44
1724431550000|2024-08-23 16:45:50|105048.3|104998.3|105047.9|104997.9|105050.5|105000.5|105047.1|104997.1|45
1724431560000|2024-08-23 16:46:00|105049.1|104999.1|105047.5|104997.5|105049.5|104999.5|105046.6|104996.6|41
1724431570000|2024-08-23 16:46:10|105046.8|104996.8|105050.6|105000.6|105051.3|105001.3|105046.8|104996.8|36
1724431580000|2024-08-23 16:46:20|105051|105001|105041.4|104991.4|105051.6|105001.6|105040.5|104990.5|39
1724431590000|2024-08-23 16:46:30|105041.5|104991.5|105047.3|104997.3|105047.7|104997.7|105041.5|104991.5|49
1724431600000|2024-08-23 16:46:40|105048.1|104998.1|105042.2|104992.2|105048.1|104998.1|105042.2|104992.2|27
1724431610000|2024-08-23 16:46:50|105042|104992|105049.6|104999.6|105052.8|105002.8|105041.4|104991.4|45
1724431620000|2024-08-23 16:47:00|105050.1|105000.1|105043.1|104993.1|105052.9|105002.9|105040.7|104990.7|43
1724431630000|2024-08-23 16:47:10|105042.1|104992.1|105032.2|104982.2|105043.8|104993.8|105032.2|104982.2|55
1724431640000|2024-08-23 16:47:20|105030.8|104980.8|105033|104983|105035.6|104985.6|105030|104980|19
1724431650000|2024-08-23 16:47:30|105032.8|104982.8|105036.8|104986.8|105037.2|104987.2|105032.7|104982.7|20
1724431660000|2024-08-23 16:47:40|105036.7|104986.7|105034.5|104984.5|105039.5|104989.5|105034.5|104984.5|22
1724431670000|2024-08-23 16:47:50|105034.7|104984.7|105024.5|104974.5|105034.8|104984.8|105024.5|104974.5|28
1724431680000|2024-08-23 16:48:00|105024.7|104974.7|105016.7|104966.7|105025.2|104975.2|105015.9|104965.9|22
1724431690000|2024-08-23 16:48:10|105016.8|104966.8|105017.3|104967.3|105019|104969|105016.5|104966.5|22
1724431700000|2024-08-23 16:48:20|105017.1|104967.1|105020.4|104970.4|105022.3|104972.3|105017.1|104967.1|33
1724431710000|2024-08-23 16:48:30|105020.5|104970.5|105022.3|104972.3|105031.2|104981.2|105020.5|104970.5|44
1724431720000|2024-08-23 16:48:40|105021|104971|105018.3|104968.3|105022.9|104972.9|105017.7|104967.7|44
1724431730000|2024-08-23 16:48:50|105018.4|104968.4|105010.9|104960.9|105019.7|104969.7|105010.9|104960.9|34
1724431740000|2024-08-23 16:49:00|105011.2|104961.2|105011.5|104961.5|105014.9|104964.9|105010.6|104960.6|34
1724431750000|2024-08-23 16:49:10|105011|104961|105020.5|104970.5|105020.5|104970.5|105009.8|104959.8|25
1724431760000|2024-08-23 16:49:20|105020.3|104970.3|105023.6|104973.6|105023.6|104973.6|105017.7|104967.7|26
1724431770000|2024-08-23 16:49:30|105023.3|104973.3|105032.9|104982.9|105032.9|104982.9|105021.7|104971.7|28
1724431780000|2024-08-23 16:49:40|105033|104983|105030.7|104980.7|105035.9|104985.9|105029|104979|32
1724431790000|2024-08-23 16:49:50|105032|104982|105022.7|104972.7|105032.9|104982.9|105021.3|104971.3|45
1724431800000|2024-08-23 16:50:00|105023.6|104973.6|105008.7|104958.7|105027.9|104977.9|105008.7|104958.7|47
1724431810000|2024-08-23 16:50:10|105008.4|104958.4|104996.6|104946.6|105008.7|104958.7|104996.6|104946.6|25
1724431820000|2024-08-23 16:50:20|104996.3|104946.3|104992.5|104942.5|104996.3|104946.3|104992.2|104942.2|33
1724431830000|2024-08-23 16:50:30|104992.9|104942.9|104994.1|104944.1|104997.4|104947.4|104992.9|104942.9|26
1724431840000|2024-08-23 16:50:40|104993.7|104943.7|104994.3|104944.3|104994.3|104944.3|104993.5|104943.5|9
1724431850000|2024-08-23 16:50:50|104994.4|104944.4|104997.1|104947.1|104997.1|104947.1|104994.3|104944.3|15
1724431860000|2024-08-23 16:51:00|104996.8|104946.8|105009.8|104959.8|105009.8|104959.8|104996.4|104946.4|39
1724431870000|2024-08-23 16:51:10|105009.1|104959.1|105012.1|104962.1|105014.1|104964.1|105007.9|104957.9|35
1724431880000|2024-08-23 16:51:20|105012.2|104962.2|105003|104953|105012.2|104962.2|105002.6|104952.6|50
1724431890000|2024-08-23 16:51:30|105003.9|104953.9|104997.2|104947.2|105004.9|104954.9|104997.2|104947.2|45
1724431900000|2024-08-23 16:51:40|104997|104947|104998|104948|104999.1|104949.1|104996.4|104946.4|44
1724431910000|2024-08-23 16:51:50|104997.8|104947.8|104996.6|104946.6|104998.1|104948.1|104994.5|104944.5|39
1724431920000|2024-08-23 16:52:00|104996|104946|104994.9|104944.9|104996.5|104946.5|104993.5|104943.5|47
1724431930000|2024-08-23 16:52:10|104995.5|104945.5|104990.3|104940.3|104995.5|104945.5|104990.2|104940.2|27
1724431940000|2024-08-23 16:52:20|104990.7|104940.7|104997.7|104947.7|104999.7|104949.7|104990.6|104940.6|37
1724431950000|2024-08-23 16:52:30|104999.7|104949.7|104994.8|104944.8|105001|104951|104994.7|104944.7|37
1724431960000|2024-08-23 16:52:40|104994.5|104944.5|104990.8|104940.8|104996|104946|104990.2|104940.2|23
1724431970000|2024-08-23 16:52:50|104990.7|104940.7|104994.8|104944.8|104994.8|104944.8|104990.7|104940.7|20
1724431980000|2024-08-23 16:53:00|104994.9|104944.9|104996.2|104946.2|104996.7|104946.7|104994.9|104944.9|22
1724431990000|2024-08-23 16:53:10|104996.6|104946.6|104993.7|104943.7|104998.6|104948.6|104992.9|104942.9|44
1724432000000|2024-08-23 16:53:20|104993.1|104943.1|104994.5|104944.5|104996.1|104946.1|104993.1|104943.1|32
1724432010000|2024-08-23 16:53:30|104994.6|104944.6|104994.7|104944.7|104999.1|104949.1|104994.2|104944.2|29
1724432020000|2024-08-23 16:53:40|104994.8|104944.8|104992|104942|104994.8|104944.8|104988.8|104938.8|23
1724432030000|2024-08-23 16:53:50|104992.8|104942.8|104988.6|104938.6|104993.3|104943.3|104987.7|104937.7|38
1724432040000|2024-08-23 16:54:00|104988.9|104938.9|104988.6|104938.6|104989.2|104939.2|104987.9|104937.9|26
1724432050000|2024-08-23 16:54:10|104989|104939|104985.3|104935.3|104989|104939|104984.6|104934.6|34
1724432060000|2024-08-23 16:54:20|104984.6|104934.6|104978.8|104928.8|104984.6|104934.6|104978.5|104928.5|33
1724432070000|2024-08-23 16:54:30|104978.9|104928.9|104981.2|104931.2|104981.3|104931.3|104978.9|104928.9|10
1724432080000|2024-08-23 16:54:40|104981.1|104931.1|104978.6|104928.6|104981.1|104931.1|104977.5|104927.5|37
1724432090000|2024-08-23 16:54:50|104978.7|104928.7|104974.9|104924.9|104980.1|104930.1|104974.9|104924.9|36
1724432100000|2024-08-23 16:55:00|104975|104925|104978.9|104928.9|104978.9|104928.9|104975|104925|15
1724432110000|2024-08-23 16:55:10|104978.7|104928.7|104973.2|104923.2|104978.7|104928.7|104970.7|104920.7|24
1724432120000|2024-08-23 16:55:20|104973.1|104923.1|104975.8|104925.8|104977.1|104927.1|104973.1|104923.1|20
1724432130000|2024-08-23 16:55:30|104975.7|104925.7|104963|104913|104981.4|104931.4|104962.9|104912.9|27
1724432140000|2024-08-23 16:55:40|104963.1|104913.1|104963.5|104913.5|104964|104914|104959.9|104909.9|23
1724432150000|2024-08-23 16:55:50|104964.1|104914.1|104964.1|104914.1|104965.1|104915.1|104964.1|104914.1|20
1724432160000|2024-08-23 16:56:00|104961.5|104911.5|104963.5|104913.5|104964|104914|104961.5|104911.5|17
1724432170000|2024-08-23 16:56:10|104962.8|104912.8|104950.3|104900.3|104962.8|104912.8|104948.5|104898.5|30
1724432180000|2024-08-23 16:56:20|104950.2|104900.2|104948.5|104898.5|104952.1|104902.1|104948.5|104898.5|30
1724432190000|2024-08-23 16:56:30|104948.2|104898.2|104962.6|104912.6|104962.6|104912.6|104948.2|104898.2|42
1724432200000|2024-08-23 16:56:40|104963|104913|104960.3|104910.3|104964.2|104914.2|104958.8|104908.8|45
1724432210000|2024-08-23 16:56:50|104960.7|104910.7|104945.5|104895.5|104960.7|104910.7|104943.6|104893.6|38
1724432220000|2024-08-23 16:57:00|104943.2|104893.2|104942|104892|104945.2|104895.2|104928.4|104878.4|64
1724432230000|2024-08-23 16:57:10|104942.9|104892.9|104934.5|104884.5|104945.3|104895.3|104933.9|104883.9|55
1724432240000|2024-08-23 16:57:20|104934.9|104884.9|104944.4|104894.4|104946.1|104896.1|104934.9|104884.9|54
1724432250000|2024-08-23 16:57:30|104941.9|104891.9|104939.1|104889.1|104944.1|104894.1|104938.5|104888.5|47
1724432260000|2024-08-23 16:57:40|104939.3|104889.3|104935|104885|104940.3|104890.3|104933.2|104883.2|35
1724432270000|2024-08-23 16:57:50|104935.1|104885.1|104937.6|104887.6|104945.8|104895.8|104935.1|104885.1|49
1724432280000|2024-08-23 16:58:00|104937.3|104887.3|104942.7|104892.7|104943.7|104893.7|104935.9|104885.9|36
1724432290000|2024-08-23 16:58:10|104941.9|104891.9|104940.3|104890.3|104944.5|104894.5|104936.2|104886.2|40
1724432300000|2024-08-23 16:58:20|104937.6|104887.6|104938.6|104888.6|104942|104892|104934.4|104884.4|41
1724432310000|2024-08-23 16:58:30|104938.7|104888.7|104924.8|104874.8|104940.3|104890.3|104922.6|104872.6|39
1724432320000|2024-08-23 16:58:40|104924.6|104874.6|104922.8|104872.8|104925.8|104875.8|104922.8|104872.8|34
1724432330000|2024-08-23 16:58:50|104924.5|104874.5|104924.5|104874.5|104927.7|104877.7|104921.6|104871.6|43
1724432340000|2024-08-23 16:59:00|104925.2|104875.2|104923.5|104873.5|104928.6|104878.6|104923.5|104873.5|36
1724432350000|2024-08-23 16:59:10|104923.3|104873.3|104919.5|104869.5|104924.2|104874.2|104917.8|104867.8|33
1724432360000|2024-08-23 16:59:20|104919.4|104869.4|104923.7|104873.7|104927.1|104877.1|104919|104869|47
1724432370000|2024-08-23 16:59:30|104923.6|104873.6|104920.9|104870.9|104925.9|104875.9|104920.7|104870.7|33
1724432380000|2024-08-23 16:59:40|104921.8|104871.8|104918.5|104868.5|104922.8|104872.8|104917.8|104867.8|35
1724432390000|2024-08-23 16:59:50|104914.5|104864.5|104909.5|104859.5|104915.6|104865.6|104909.1|104859.1|39
1724432400000|2024-08-23 17:00:00|104909.4|104859.4|104897.8|104847.8|104914.9|104864.9|104897.8|104847.8|39
1724432410000|2024-08-23 17:00:10|104897.4|104847.4|104897.6|104847.6|104898.2|104848.2|104895.2|104845.2|24
1724432420000|2024-08-23 17:00:20|104897.5|104847.5|104899.9|104849.9|104901.7|104851.7|104897.5|104847.5|20
1724432430000|2024-08-23 17:00:30|104899.6|104849.6|104892.8|104842.8|104899.6|104849.6|104892.1|104842.1|17
1724432440000|2024-08-23 17:00:40|104892.3|104842.3|104887.1|104837.1|104892.3|104842.3|104883.3|104833.3|28
1724432450000|2024-08-23 17:00:50|104887.4|104837.4|104882.7|104832.7|104887.7|104837.7|104881.3|104831.3|36
1724432460000|2024-08-23 17:01:00|104881.9|104831.9|104888.8|104838.8|104888.9|104838.9|104878.3|104828.3|26
1724432470000|2024-08-23 17:01:10|104888.6|104838.6|104880|104830|104891|104841|104878.5|104828.5|24
1724432480000|2024-08-23 17:01:20|104879.7|104829.7|104871.9|104821.9|104879.7|104829.7|104871.9|104821.9|24
1724432490000|2024-08-23 17:01:30|104871.4|104821.4|104871.9|104821.9|104873.4|104823.4|104868.5|104818.5|24
1724432500000|2024-08-23 17:01:40|104872.1|104822.1|104870.2|104820.2|104872.1|104822.1|104868.5|104818.5|28
1724432510000|2024-08-23 17:01:50|104870.1|104820.1|104869|104819|104870.3|104820.3|104867.7|104817.7|25
1724432520000|2024-08-23 17:02:00|104869.2|104819.2|104866.2|104816.2|104869.2|104819.2|104864.1|104814.1|29
1724432530000|2024-08-23 17:02:10|104866|104816|104851.9|104801.9|104866|104816|104851.5|104801.5|32
1724432540000|2024-08-23 17:02:20|104852.7|104802.7|104855.5|104805.5|104855.5|104805.5|104849.4|104799.4|54
1724432550000|2024-08-23 17:02:30|104857.6|104807.6|104851|104801|104857.6|104807.6|104851|104801|19
1724432560000|2024-08-23 17:02:40|104850.6|104800.6|104851.1|104801.1|104854.4|104804.4|104849.9|104799.9|22
1724432570000|2024-08-23 17:02:50|104851.4|104801.4|104856.7|104806.7|104856.7|104806.7|104850.5|104800.5|34
1724432580000|2024-08-23 17:03:00|104860.8|104810.8|104856|104806|104862.5|104812.5|104855.5|104805.5|37
1724432590000|2024-08-23 17:03:10|104855.6|104805.6|104847.2|104797.2|104855.6|104805.6|104847.1|104797.1|21
1724432600000|2024-08-23 17:03:20|104847|104797|104854.1|104804.1|104854.7|104804.7|104847|104797|30
1724432610000|2024-08-23 17:03:30|104854|104804|104853.4|104803.4|104854.2|104804.2|104853.4|104803.4|7
1724432620000|2024-08-23 17:03:40|104853.5|104803.5|104853|104803|104855.1|104805.1|104853|104803|21
1724432630000|2024-08-23 17:03:50|104853.2|104803.2|104851.8|104801.8|104853.6|104803.6|104851.6|104801.6|17
1724432640000|2024-08-23 17:04:00|104851.9|104801.9|104849.8|104799.8|104854.2|104804.2|104849.8|104799.8|25
1724432650000|2024-08-23 17:04:10|104851.5|104801.5|104851.2|104801.2|104854.6|104804.6|104848.9|104798.9|33
1724432660000|2024-08-23 17:04:20|104852.3|104802.3|104853.7|104803.7|104854.3|104804.3|104852.2|104802.2|30
1724432670000|2024-08-23 17:04:30|104854.5|104804.5|104857.7|104807.7|104858.1|104808.1|104854.4|104804.4|32
1724432680000|2024-08-23 17:04:40|104857.9|104807.9|104850.2|104800.2|104858.6|104808.6|104849.5|104799.5|29
1724432690000|2024-08-23 17:04:50|104850.3|104800.3|104841.4|104791.4|104850.4|104800.4|104841.4|104791.4|29
1724432700000|2024-08-23 17:05:00|104841.6|104791.6|104845.3|104795.3|104845.6|104795.6|104840|104790|21
1724432710000|2024-08-23 17:05:10|104845.4|104795.4|104837.4|104787.4|104845.4|104795.4|104833.8|104783.8|34
1724432720000|2024-08-23 17:05:20|104837.5|104787.5|104834.3|104784.3|104838.2|104788.2|104834.3|104784.3|35
1724432730000|2024-08-23 17:05:30|104834.6|104784.6|104826.3|104776.3|104835.4|104785.4|104826.3|104776.3|27
1724432740000|2024-08-23 17:05:40|104827.9|104777.9|104823.9|104773.9|104829.3|104779.3|104823.6|104773.6|34
1724432750000|2024-08-23 17:05:50|104824.3|104774.3|104824.8|104774.8|104825.5|104775.5|104823.2|104773.2|18
1724432760000|2024-08-23 17:06:00|104825.2|104775.2|104822.1|104772.1|104825.2|104775.2|104821.2|104771.2|28
1724432770000|2024-08-23 17:06:10|104822|104772|104821.5|104771.5|104823.3|104773.3|104821.2|104771.2|17
1724432780000|2024-08-23 17:06:20|104822|104772|104815.7|104765.7|104823.3|104773.3|104815.7|104765.7|16
1724432790000|2024-08-23 17:06:30|104817.7|104767.7|104811.8|104761.8|104817.7|104767.7|104811.6|104761.6|15
1724432800000|2024-08-23 17:06:40|104811.3|104761.3|104811.7|104761.7|104813.9|104763.9|104809.9|104759.9|13
1724432810000|2024-08-23 17:06:50|104813.5|104763.5|104807.2|104757.2|104813.7|104763.7|104807.2|104757.2|13
1724432820000|2024-08-23 17:07:00|104807.8|104757.8|104808.1|104758.1|104808.2|104758.2|104805.8|104755.8|26
1724432830000|2024-08-23 17:07:10|104807.8|104757.8|104808|104758|104808|104758|104805.9|104755.9|7
1724432840000|2024-08-23 17:07:20|104807.9|104757.9|104798|104748|104807.9|104757.9|104798|104748|22
1724432850000|2024-08-23 17:07:30|104799|104749|104798.8|104748.8|104801.7|104751.7|104798.1|104748.1|29
1724432860000|2024-08-23 17:07:40|104798.3|104748.3|104795.7|104745.7|104798.3|104748.3|104792.9|104742.9|19
1724432870000|2024-08-23 17:07:50|104795.6|104745.6|104800.5|104750.5|104800.5|104750.5|104794.7|104744.7|24
1724432880000|2024-08-23 17:08:00|104800.3|104750.3|104802.4|104752.4|104803.8|104753.8|104800.3|104750.3|35
1724432890000|2024-08-23 17:08:10|104803.3|104753.3|104798.3|104748.3|104803.8|104753.8|104798.3|104748.3|17
1724432900000|2024-08-23 17:08:20|104797.8|104747.8|104796.2|104746.2|104797.8|104747.8|104796|104746|10
1724432910000|2024-08-23 17:08:30|104796.3|104746.3|104796.1|104746.1|104796.3|104746.3|104796.1|104746.1|2
1724432920000|2024-08-23 17:08:40|104796|104746|104790.5|104740.5|104799.5|104749.5|104790.5|104740.5|21
1724432930000|2024-08-23 17:08:50|104788|104738|104779|104729|104790.5|104740.5|104779|104729|32
1724432940000|2024-08-23 17:09:00|104779.3|104729.3|104781.2|104731.2|104781.3|104731.3|104778.8|104728.8|10
1724432950000|2024-08-23 17:09:10|104781|104731|104776|104726|104781|104731|104774.9|104724.9|14
1724432960000|2024-08-23 17:09:20|104776.1|104726.1|104776.3|104726.3|104778.6|104728.6|104776.1|104726.1|22
1724432970000|2024-08-23 17:09:30|104776.4|104726.4|104773.4|104723.4|104776.6|104726.6|104773.4|104723.4|13
1724432980000|2024-08-23 17:09:40|104773.2|104723.2|104773.2|104723.2|104773.6|104723.6|104772.7|104722.7|13
1724432990000|2024-08-23 17:09:50|104773.7|104723.7|104771.4|104721.4|104773.7|104723.7|104770.9|104720.9|21
1724433000000|2024-08-23 17:10:00|104771.9|104721.9|104763.4|104713.4|104772.5|104722.5|104763.4|104713.4|40
1724433010000|2024-08-23 17:10:10|104763.7|104713.7|104761.9|104711.9|104764.2|104714.2|104754.8|104704.8|50
1724433020000|2024-08-23 17:10:20|104762.2|104712.2|104771.6|104721.6|104772.5|104722.5|104759.7|104709.7|30
1724433030000|2024-08-23 17:10:30|104771.2|104721.2|104774.2|104724.2|104781.4|104731.4|104771.2|104721.2|27
1724433040000|2024-08-23 17:10:40|104774|104724|104771.9|104721.9|104776.8|104726.8|104771.9|104721.9|20
1724433050000|2024-08-23 17:10:50|104771.8|104721.8|104771.3|104721.3|104771.8|104721.8|104771.3|104721.3|10
1724433060000|2024-08-23 17:11:00|104770.5|104720.5|104771.6|104721.6|104771.6|104721.6|104769.8|104719.8|13
1724433070000|2024-08-23 17:11:10|104771.5|104721.5|104777|104727|104777|104727|104771.5|104721.5|11
1724433080000|2024-08-23 17:11:20|104777.1|104727.1|104777.9|104727.9|104778.1|104728.1|104776.7|104726.7|7
1724433090000|2024-08-23 17:11:30|104777.8|104727.8|104774|104724|104777.9|104727.9|104772.8|104722.8|22
1724433100000|2024-08-23 17:11:40|104774.2|104724.2|104794.1|104744.1|104794.1|104744.1|104774|104724|21
1724433110000|2024-08-23 17:11:50|104793.6|104743.6|104789.8|104739.8|104793.8|104743.8|104789.5|104739.5|25
1724433120000|2024-08-23 17:12:00|104788.5|104738.5|104792.2|104742.2|104794.9|104744.9|104786.2|104736.2|49
1724433130000|2024-08-23 17:12:10|104793.1|104743.1|104795.9|104745.9|104795.9|104745.9|104792.8|104742.8|20
1724433140000|2024-08-23 17:12:20|104796.3|104746.3|104795.4|104745.4|104796.8|104746.8|104794.3|104744.3|20
1724433150000|2024-08-23 17:12:30|104795.9|104745.9|104794.6|104744.6|104797.5|104747.5|104794.4|104744.4|18
1724433160000|2024-08-23 17:12:40|104794.5|104744.5|104794.7|104744.7|104794.7|104744.7|104793.8|104743.8|8
1724433170000|2024-08-23 17:12:50|104794.6|104744.6|104794.5|104744.5|104796.6|104746.6|104787.6|104737.6|32
1724433180000|2024-08-23 17:13:00|104795.1|104745.1|104794.9|104744.9|104796.2|104746.2|104791.6|104741.6|27
1724433190000|2024-08-23 17:13:10|104791.4|104741.4|104788.1|104738.1|104791.4|104741.4|104786.3|104736.3|24
1724433200000|2024-08-23 17:13:20|104788.3|104738.3|104787.3|104737.3|104788.7|104738.7|104786.2|104736.2|23
1724433210000|2024-08-23 17:13:30|104787.2|104737.2|104787.3|104737.3|104787.3|104737.3|104787.2|104737.2|2
1724433220000|2024-08-23 17:13:40|104787.5|104737.5|104787.2|104737.2|104788|104738|104785.4|104735.4|15
1724433230000|2024-08-23 17:13:50|104787.1|104737.1|104785.2|104735.2|104787.1|104737.1|104785.2|104735.2|10
1724433240000|2024-08-23 17:14:00|104782.3|104732.3|104783.5|104733.5|104789|104739|104781|104731|22
1724433250000|2024-08-23 17:14:10|104783.4|104733.4|104790.4|104740.4|104792.1|104742.1|104783|104733|25
1724433260000|2024-08-23 17:14:20|104791.1|104741.1|104798.5|104748.5|104802.5|104752.5|104791.1|104741.1|30
1724433270000|2024-08-23 17:14:30|104798|104748|104791.8|104741.8|104798|104748|104790.5|104740.5|19
1724433280000|2024-08-23 17:14:40|104790.6|104740.6|104788.5|104738.5|104792|104742|104788.5|104738.5|12
1724433290000|2024-08-23 17:14:50|104788.4|104738.4|104799.1|104749.1|104799.5|104749.5|104788.4|104738.4|16
1724433300000|2024-08-23 17:15:00|104799.8|104749.8|104798.1|104748.1|104801.6|104751.6|104797.9|104747.9|15
1724433310000|2024-08-23 17:15:10|104800|104750|104800.7|104750.7|104802.8|104752.8|104800|104750|21
1724433320000|2024-08-23 17:15:20|104801.8|104751.8|104798.4|104748.4|104803.4|104753.4|104798.4|104748.4|32
1724433330000|2024-08-23 17:15:30|104798.5|104748.5|104796.3|104746.3|104800.7|104750.7|104796.2|104746.2|14
1724433340000|2024-08-23 17:15:40|104796.4|104746.4|104790.5|104740.5|104798.7|104748.7|104787.1|104737.1|35
1724433350000|2024-08-23 17:15:50|104787.8|104737.8|104791.9|104741.9|104791.9|104741.9|104786.7|104736.7|37
1724433360000|2024-08-23 17:16:00|104791.3|104741.3|104796|104746|104796|104746|104787.4|104737.4|24
1724433370000|2024-08-23 17:16:10|104796.2|104746.2|104793.5|104743.5|104797.7|104747.7|104790.7|104740.7|12
1724433380000|2024-08-23 17:16:20|104795.3|104745.3|104800.3|104750.3|104802|104752|104795.3|104745.3|16
1724433390000|2024-08-23 17:16:30|104802|104752|104804.8|104754.8|104805.2|104755.2|104800.4|104750.4|14
1724433400000|2024-08-23 17:16:40|104804.7|104754.7|104803.4|104753.4|104807.5|104757.5|104801.9|104751.9|19
1724433410000|2024-08-23 17:16:50|104803.6|104753.6|104796.3|104746.3|104803.6|104753.6|104794.7|104744.7|20
1724433420000|2024-08-23 17:17:00|104796.2|104746.2|104805.5|104755.5|104805.5|104755.5|104795.6|104745.6|34
1724433430000|2024-08-23 17:17:10|104805.6|104755.6|104779.1|104729.1|104806.9|104756.9|104779.1|104729.1|26
1724433440000|2024-08-23 17:17:20|104780|104730|104784.4|104734.4|104785.2|104735.2|104776.6|104726.6|24
1724433450000|2024-08-23 17:17:30|104784.5|104734.5|104776.7|104726.7|104784.5|104734.5|104776.4|104726.4|27
1724433460000|2024-08-23 17:17:40|104776.4|104726.4|104775.9|104725.9|104777.3|104727.3|104775.8|104725.8|16
1724433470000|2024-08-23 17:17:50|104776|104726|104778|104728|104778.4|104728.4|104775.5|104725.5|17
1724433480000|2024-08-23 17:18:00|104777.1|104727.1|104773.8|104723.8|104777.9|104727.9|104773.7|104723.7|14
1724433490000|2024-08-23 17:18:10|104774.2|104724.2|104771.8|104721.8|104775.1|104725.1|104771.8|104721.8|15
1724433500000|2024-08-23 17:18:20|104772|104722|104772.4|104722.4|104772.6|104722.6|104772|104722|11
1724433510000|2024-08-23 17:18:30|104772.5|104722.5|104765.1|104715.1|104772.5|104722.5|104765.1|104715.1|17
1724433520000|2024-08-23 17:18:40|104765|104715|104767.8|104717.8|104769|104719|104762.8|104712.8|21
1724433530000|2024-08-23 17:18:50|104767.9|104717.9|104760.5|104710.5|104772.4|104722.4|104758.6|104708.6|16
1724433540000|2024-08-23 17:19:00|104760.2|104710.2|104765.9|104715.9|104769.2|104719.2|104758.2|104708.2|43
1724433550000|2024-08-23 17:19:10|104765.8|104715.8|104764.5|104714.5|104767.9|104717.9|104764.5|104714.5|17
1724433560000|2024-08-23 17:19:20|104767.8|104717.8|104763.7|104713.7|104768.2|104718.2|104761.2|104711.2|39
1724433570000|2024-08-23 17:19:30|104763.5|104713.5|104754.5|104704.5|104763.7|104713.7|104754.3|104704.3|28
1724433580000|2024-08-23 17:19:40|104753.2|104703.2|104753.2|104703.2|104761.3|104711.3|104752.4|104702.4|26
1724433590000|2024-08-23 17:19:50|104750.5|104700.5|104754.5|104704.5|104754.7|104704.7|104748.9|104698.9|16
1724433600000|2024-08-23 17:20:00|104754.4|104704.4|104735.5|104685.5|104754.6|104704.6|104735.5|104685.5|23
1724433610000|2024-08-23 17:20:10|104735.4|104685.4|104733.3|104683.3|104740.4|104690.4|104732.7|104682.7|10
1724433620000|2024-08-23 17:20:20|104735.3|104685.3|104725.9|104675.9|104737.3|104687.3|104725.9|104675.9|17
1724433630000|2024-08-23 17:20:30|104725.6|104675.6|104715.5|104665.5|104725.6|104675.6|104715.5|104665.5|15
1724433640000|2024-08-23 17:20:40|104715|104665|104712.1|104662.1|104719.3|104669.3|104711.3|104661.3|23
1724433650000|2024-08-23 17:20:50|104707.1|104657.1|104709.8|104659.8|104710.1|104660.1|104702.7|104652.7|29
1724433660000|2024-08-23 17:21:00|104710.3|104660.3|104715.5|104665.5|104718.3|104668.3|104709.3|104659.3|20
1724433670000|2024-08-23 17:21:10|104715.7|104665.7|104728.7|104678.7|104729.2|104679.2|104713.8|104663.8|20
1724433680000|2024-08-23 17:21:20|104728.4|104678.4|104727.2|104677.2|104728.7|104678.7|104726.8|104676.8|13
1724433690000|2024-08-23 17:21:30|104731.3|104681.3|104736.7|104686.7|104737.9|104687.9|104730.9|104680.9|17
1724433700000|2024-08-23 17:21:40|104737|104687|104742.8|104692.8|104746.2|104696.2|104737|104687|23
1724433710000|2024-08-23 17:21:50|104742.3|104692.3|104741.6|104691.6|104742.3|104692.3|104738.2|104688.2|7
1724433720000|2024-08-23 17:22:00|104743.9|104693.9|104740.9|104690.9|104743.9|104693.9|104740.9|104690.9|9
1724433730000|2024-08-23 17:22:10|104739.9|104689.9|104732.9|104682.9|104741|104691|104731|104681|18
1724433740000|2024-08-23 17:22:20|104734.1|104684.1|104732.3|104682.3|104734.4|104684.4|104725.8|104675.8|20
1724433750000|2024-08-23 17:22:30|104733.8|104683.8|104729.9|104679.9|104733.8|104683.8|104729.9|104679.9|13
1724433760000|2024-08-23 17:22:40|104729.5|104679.5|104730|104680|104730.1|104680.1|104729.2|104679.2|11
1724433770000|2024-08-23 17:22:50|104732|104682|104723.7|104673.7|104732.4|104682.4|104720.6|104670.6|21
1724433780000|2024-08-23 17:23:00|104725.5|104675.5|104729.4|104679.4|104729.7|104679.7|104725.5|104675.5|13
1724433790000|2024-08-23 17:23:10|104729.1|104679.1|104735.5|104685.5|104740.7|104690.7|104729.1|104679.1|16
1724433800000|2024-08-23 17:23:20|104734.1|104684.1|104741.2|104691.2|104742|104692|104727.7|104677.7|30
1724433810000|2024-08-23 17:23:30|104739.3|104689.3|104733.7|104683.7|104741.5|104691.5|104733.7|104683.7|18
1724433820000|2024-08-23 17:23:40|104734|104684|104744.9|104694.9|104744.9|104694.9|104734|104684|24
1724433830000|2024-08-23 17:23:50|104745|104695|104745.3|104695.3|104745.6|104695.6|104743.5|104693.5|13
1724433840000|2024-08-23 17:24:00|104744.9|104694.9|104745.9|104695.9|104746.9|104696.9|104742.7|104692.7|48
1724433850000|2024-08-23 17:24:10|104746|104696|104745.9|104695.9|104746.6|104696.6|104744|104694|30
1724433860000|2024-08-23 17:24:20|104746.4|104696.4|104739.1|104689.1|104746.4|104696.4|104737.8|104687.8|25
1724433870000|2024-08-23 17:24:30|104739.4|104689.4|104736.7|104686.7|104739.4|104689.4|104736.7|104686.7|6
1724433880000|2024-08-23 17:24:40|104736.8|104686.8|104738|104688|104739.9|104689.9|104736.7|104686.7|8
1724433890000|2024-08-23 17:24:50|104738.1|104688.1|104738.9|104688.9|104740|104690|104734.7|104684.7|22
1724433900000|2024-08-23 17:25:00|104737.8|104687.8|104734.6|104684.6|104739|104689|104734|104684|22
1724433910000|2024-08-23 17:25:10|104734.3|104684.3|104734.8|104684.8|104735.3|104685.3|104734.2|104684.2|8
1724433920000|2024-08-23 17:25:20|104735|104685|104719.4|104669.4|104735|104685|104717.8|104667.8|26
1724433930000|2024-08-23 17:25:30|104719.1|104669.1|104719.4|104669.4|104720.7|104670.7|104714.8|104664.8|19
1724433940000|2024-08-23 17:25:40|104719.3|104669.3|104717.3|104667.3|104720.8|104670.8|104716.8|104666.8|19
1724433950000|2024-08-23 17:25:50|104717.9|104667.9|104711.7|104661.7|104721.6|104671.6|104709.2|104659.2|50
1724433960000|2024-08-23 17:26:00|104711.6|104661.6|104709.9|104659.9|104712.3|104662.3|104707.5|104657.5|30
1724433970000|2024-08-23 17:26:10|104709.6|104659.6|104702.1|104652.1|104709.6|104659.6|104701.2|104651.2|24
1724433980000|2024-08-23 17:26:20|104703.7|104653.7|104695.9|104645.9|104705.8|104655.8|104695.9|104645.9|45
1724433990000|2024-08-23 17:26:30|104696.3|104646.3|104694.6|104644.6|104697.6|104647.6|104693.2|104643.2|27
1724434000000|2024-08-23 17:26:40|104695.3|104645.3|104701|104651|104702.2|104652.2|104694.6|104644.6|27
1724434010000|2024-08-23 17:26:50|104700.4|104650.4|104706.7|104656.7|104706.7|104656.7|104700.4|104650.4|17
1724434020000|2024-08-23 17:27:00|104706.2|104656.2|104705.8|104655.8|104707.9|104657.9|104704.3|104654.3|20
1724434030000|2024-08-23 17:27:10|104707.2|104657.2|104710.6|104660.6|104710.8|104660.8|104705.9|104655.9|23
1724434040000|2024-08-23 17:27:20|104710.8|104660.8|104709|104659|104713.6|104663.6|104707|104657|30
1724434050000|2024-08-23 17:27:30|104709.4|104659.4|104708.7|104658.7|104712.1|104662.1|104706.8|104656.8|21
1724434060000|2024-08-23 17:27:40|104708.3|104658.3|104699.7|104649.7|104708.3|104658.3|104693.3|104643.3|26
1724434070000|2024-08-23 17:27:50|104700|104650|104697.9|104647.9|104700.4|104650.4|104693.7|104643.7|22
1724434080000|2024-08-23 17:28:00|104698.2|104648.2|104697.7|104647.7|104700.5|104650.5|104694.8|104644.8|33
1724434090000|2024-08-23 17:28:10|104698.2|104648.2|104698.9|104648.9|104707.4|104657.4|104697.7|104647.7|35
1724434100000|2024-08-23 17:28:20|104699.7|104649.7|104702.4|104652.4|104704.4|104654.4|104699.2|104649.2|34
1724434110000|2024-08-23 17:28:30|104702.9|104652.9|104699.1|104649.1|104705|104655|104696.4|104646.4|33
1724434120000|2024-08-23 17:28:40|104698.4|104648.4|104700.2|104650.2|104702.7|104652.7|104695.6|104645.6|40
1724434130000|2024-08-23 17:28:50|104700.3|104650.3|104701.5|104651.5|104702.4|104652.4|104700.3|104650.3|14
1724434140000|2024-08-23 17:29:00|104707.6|104657.6|104705.8|104655.8|104709.2|104659.2|104703.3|104653.3|46
1724434150000|2024-08-23 17:29:10|104705.4|104655.4|104703.5|104653.5|104709.8|104659.8|104702.8|104652.8|42
1724434160000|2024-08-23 17:29:20|104703|104653|104703|104653|104704.6|104654.6|104698.6|104648.6|41
1724434170000|2024-08-23 17:29:30|104703.5|104653.5|104698.9|104648.9|104705.9|104655.9|104698.3|104648.3|48
1724434180000|2024-08-23 17:29:40|104699.5|104649.5|104706|104656|104706|104656|104698|104648|65
1724434190000|2024-08-23 17:29:50|104705.3|104655.3|104701.2|104651.2|104708.3|104658.3|104698.1|104648.1|55
1724434200000|2024-08-23 17:30:00|104701|104651|104696|104646|104701|104651|104693.8|104643.8|29
1724434210000|2024-08-23 17:30:10|104696.1|104646.1|104698.5|104648.5|104698.5|104648.5|104695.7|104645.7|16
1724434220000|2024-08-23 17:30:20|104696.8|104646.8|104696.6|104646.6|104698.5|104648.5|104695.5|104645.5|12
1724434230000|2024-08-23 17:30:30|104697|104647|104692.8|104642.8|104697|104647|104691.9|104641.9|35
1724434240000|2024-08-23 17:30:40|104691.6|104641.6|104680.6|104630.6|104691.6|104641.6|104679.7|104629.7|42
1724434250000|2024-08-23 17:30:50|104680.1|104630.1|104680.4|104630.4|104682.2|104632.2|104680.1|104630.1|28
1724434260000|2024-08-23 17:31:00|104680|104630|104683.4|104633.4|104683.7|104633.7|104676.8|104626.8|34
1724434270000|2024-08-23 17:31:10|104683.7|104633.7|104680.1|104630.1|104685.4|104635.4|104676.9|104626.9|28
1724434280000|2024-08-23 17:31:20|104679.7|104629.7|104680.2|104630.2|104682.4|104632.4|104678.5|104628.5|24
1724434290000|2024-08-23 17:31:30|104680.5|104630.5|104682.1|104632.1|104686.2|104636.2|104680.5|104630.5|28
1724434300000|2024-08-23 17:31:40|104682.9|104632.9|104681.9|104631.9|104683|104633|104681.7|104631.7|12
1724434310000|2024-08-23 17:31:50|104682.5|104632.5|104683.3|104633.3|104683.5|104633.5|104682.1|104632.1|6
1724434320000|2024-08-23 17:32:00|104682.4|104632.4|104679.3|104629.3|104682.8|104632.8|104678.6|104628.6|15
1724434330000|2024-08-23 17:32:10|104679.4|104629.4|104684.8|104634.8|104685.4|104635.4|104674.3|104624.3|37
1724434340000|2024-08-23 17:32:20|104685.1|104635.1|104673.6|104623.6|104685.4|104635.4|104673.6|104623.6|22
1724434350000|2024-08-23 17:32:30|104673.4|104623.4|104673.3|104623.3|104674|104624|104670.2|104620.2|10
1724434360000|2024-08-23 17:32:40|104672.8|104622.8|104675.5|104625.5|104676.4|104626.4|104671.5|104621.5|29
1724434370000|2024-08-23 17:32:50|104676.2|104626.2|104674.1|104624.1|104680.9|104630.9|104674.1|104624.1|34
1724434380000|2024-08-23 17:33:00|104671|104621|104673.2|104623.2|104674.1|104624.1|104671|104621|34
1724434390000|2024-08-23 17:33:10|104673.7|104623.7|104674.9|104624.9|104675.6|104625.6|104673.7|104623.7|7
1724434400000|2024-08-23 17:33:20|104674.4|104624.4|104669.4|104619.4|104674.6|104624.6|104668.3|104618.3|24
1724434410000|2024-08-23 17:33:30|104669|104619|104672.1|104622.1|104672.1|104622.1|104668.7|104618.7|6
1724434420000|2024-08-23 17:33:40|104672.7|104622.7|104672.4|104622.4|104673|104623|104671|104621|16
1724434430000|2024-08-23 17:33:50|104670.1|104620.1|104669.4|104619.4|104670.1|104620.1|104669.4|104619.4|7
1724434440000|2024-08-23 17:34:00|104669|104619|104664.5|104614.5|104670|104620|104664.2|104614.2|16
1724434450000|2024-08-23 17:34:10|104664.4|104614.4|104666|104616|104667.4|104617.4|104662.1|104612.1|33
1724434460000|2024-08-23 17:34:20|104666.4|104616.4|104669|104619|104669|104619|104665.5|104615.5|16
1724434470000|2024-08-23 17:34:30|104668.7|104618.7|104666.9|104616.9|104670.4|104620.4|104666.5|104616.5|16
1724434480000|2024-08-23 17:34:40|104666.4|104616.4|104664.2|104614.2|104670|104620|104662.8|104612.8|28
1724434490000|2024-08-23 17:34:50|104663.9|104613.9|104665.3|104615.3|104665.3|104615.3|104659.4|104609.4|27
1724434500000|2024-08-23 17:35:00|104665.5|104615.5|104664.6|104614.6|104668|104618|104660.8|104610.8|41
1724434510000|2024-08-23 17:35:10|104661.3|104611.3|104664.3|104614.3|104665.3|104615.3|104660.9|104610.9|28
1724434520000|2024-08-23 17:35:20|104664.6|104614.6|104669.6|104619.6|104669.8|104619.8|104662.8|104612.8|28
1724434530000|2024-08-23 17:35:30|104670.9|104620.9|104676|104626|104680.1|104630.1|104670.2|104620.2|33
1724434540000|2024-08-23 17:35:40|104676.1|104626.1|104680|104630|104681.1|104631.1|104674|104624|33
1724434550000|2024-08-23 17:35:50|104679.4|104629.4|104670.9|104620.9|104679.4|104629.4|104669.6|104619.6|33
1724434560000|2024-08-23 17:36:00|104670.5|104620.5|104672.4|104622.4|104672.6|104622.6|104669.6|104619.6|36
1724434570000|2024-08-23 17:36:10|104671.7|104621.7|104673.3|104623.3|104676.4|104626.4|104671.7|104621.7|23
1724434580000|2024-08-23 17:36:20|104673.4|104623.4|104674.8|104624.8|104674.8|104624.8|104670.9|104620.9|29
1724434590000|2024-08-23 17:36:30|104675.3|104625.3|104669.4|104619.4|104676|104626|104668.8|104618.8|20
1724434600000|2024-08-23 17:36:40|104669.1|104619.1|104665.7|104615.7|104669.1|104619.1|104664.5|104614.5|29
1724434610000|2024-08-23 17:36:50|104666.2|104616.2|104665|104615|104667.2|104617.2|104661.9|104611.9|30
1724434620000|2024-08-23 17:37:00|104664.2|104614.2|104657.3|104607.3|104665|104615|104656.9|104606.9|43
1724434630000|2024-08-23 17:37:10|104657|104607|104664.2|104614.2|104669.5|104619.5|104655.1|104605.1|49
1724434640000|2024-08-23 17:37:20|104663.8|104613.8|104663.2|104613.2|104667.8|104617.8|104659.5|104609.5|37
1724434650000|2024-08-23 17:37:30|104663.5|104613.5|104663.7|104613.7|104666.4|104616.4|104662.4|104612.4|26
1724434660000|2024-08-23 17:37:40|104663.9|104613.9|104664|104614|104664.7|104614.7|104660.9|104610.9|27
1724434670000|2024-08-23 17:37:50|104664.6|104614.6|104667.7|104617.7|104668.1|104618.1|104662.3|104612.3|24
1724434680000|2024-08-23 17:38:00|104668.1|104618.1|104666.1|104616.1|104669.5|104619.5|104665.6|104615.6|32
1724434690000|2024-08-23 17:38:10|104665.9|104615.9|104667.3|104617.3|104667.3|104617.3|104665.9|104615.9|9
1724434700000|2024-08-23 17:38:20|104667.6|104617.6|104669.6|104619.6|104670.6|104620.6|104667.6|104617.6|17
1724434710000|2024-08-23 17:38:30|104669.4|104619.4|104665.4|104615.4|104669.4|104619.4|104665.4|104615.4|11
1724434720000|2024-08-23 17:38:40|104665.7|104615.7|104664.3|104614.3|104665.7|104615.7|104663|104613|15
1724434730000|2024-08-23 17:38:50|104664|104614|104657.7|104607.7|104664|104614|104656.7|104606.7|29
1724434740000|2024-08-23 17:39:00|104658.1|104608.1|104658.1|104608.1|104661.9|104611.9|104656.5|104606.5|42
1724434750000|2024-08-23 17:39:10|104658.5|104608.5|104661.9|104611.9|104661.9|104611.9|104657.6|104607.6|15
1724434760000|2024-08-23 17:39:20|104662.5|104612.5|104655.5|104605.5|104662.5|104612.5|104655.5|104605.5|16
1724434770000|2024-08-23 17:39:30|104655.2|104605.2|104654|104604|104655.2|104605.2|104654|104604|6
1724434780000|2024-08-23 17:39:40|104653.8|104603.8|104658.4|104608.4|104658.4|104608.4|104653.8|104603.8|15
1724434790000|2024-08-23 17:39:50|104659.2|104609.2|104658.4|104608.4|104659.8|104609.8|104655.8|104605.8|32
1724434800000|2024-08-23 17:40:00|104658.1|104608.1|104654.3|104604.3|104658.1|104608.1|104652.2|104602.2|26
1724434810000|2024-08-23 17:40:10|104654.6|104604.6|104661.3|104611.3|104663.4|104613.4|104654.6|104604.6|26
1724434820000|2024-08-23 17:40:20|104661|104611|104660.2|104610.2|104661|104611|104660|104610|5
1724434830000|2024-08-23 17:40:30|104660.7|104610.7|104662.3|104612.3|104662.3|104612.3|104660.7|104610.7|8
1724434840000|2024-08-23 17:40:40|104661.8|104611.8|104660.2|104610.2|104662.3|104612.3|104659.9|104609.9|9
1724434850000|2024-08-23 17:40:50|104660.4|104610.4|104662.1|104612.1|104663.9|104613.9|104660.2|104610.2|19
1724434860000|2024-08-23 17:41:00|104663|104613|104658.2|104608.2|104666.1|104616.1|104658.2|104608.2|23
1724434870000|2024-08-23 17:41:10|104658|104608|104659.9|104609.9|104661.2|104611.2|104658|104608|8
1724434880000|2024-08-23 17:41:20|104659.3|104609.3|104652|104602|104659.3|104609.3|104651.8|104601.8|14
1724434890000|2024-08-23 17:41:30|104652.3|104602.3|104654.3|104604.3|104654.3|104604.3|104649.4|104599.4|18
1724434900000|2024-08-23 17:41:40|104654.8|104604.8|104653|104603|104657.8|104607.8|104650.8|104600.8|29
1724434910000|2024-08-23 17:41:50|104652.5|104602.5|104650.9|104600.9|104653.8|104603.8|104648.2|104598.2|30
1724434920000|2024-08-23 17:42:00|104650.1|104600.1|104655.4|104605.4|104655.4|104605.4|104650|104600|40
1724434930000|2024-08-23 17:42:10|104654.9|104604.9|104648.3|104598.3|104656.2|104606.2|104647.2|104597.2|46
1724434940000|2024-08-23 17:42:20|104647.9|104597.9|104652.6|104602.6|104653|104603|104645.8|104595.8|28
1724434950000|2024-08-23 17:42:30|104652|104602|104653.1|104603.1|104653.6|104603.6|104652|104602|9
1724434960000|2024-08-23 17:42:40|104652.3|104602.3|104652.6|104602.6|104653.8|104603.8|104651.8|104601.8|22
1724434970000|2024-08-23 17:42:50|104652.1|104602.1|104638.4|104588.4|104652.1|104602.1|104638|104588|28
1724434980000|2024-08-23 17:43:00|104640.5|104590.5|104635.7|104585.7|104640.5|104590.5|104635.4|104585.4|15
1724434990000|2024-08-23 17:43:10|104635.8|104585.8|104632.8|104582.8|104639.5|104589.5|104632.4|104582.4|40
1724435000000|2024-08-23 17:43:20|104633.4|104583.4|104635.8|104585.8|104637|104587|104631.6|104581.6|64
1724435010000|2024-08-23 17:43:30|104634.6|104584.6|104636.2|104586.2|104636.5|104586.5|104631|104581|47
1724435020000|2024-08-23 17:43:40|104635.3|104585.3|104635.3|104585.3|104636.7|104586.7|104634.4|104584.4|20
1724435030000|2024-08-23 17:43:50|104634.8|104584.8|104639.5|104589.5|104640.5|104590.5|104634.3|104584.3|29
1724435040000|2024-08-23 17:44:00|104640.7|104590.7|104640|104590|104641.1|104591.1|104638.9|104588.9|24
1724435050000|2024-08-23 17:44:10|104639.6|104589.6|104637.2|104587.2|104639.6|104589.6|104637.2|104587.2|28
1724435060000|2024-08-23 17:44:20|104637.1|104587.1|104636.2|104586.2|104638|104588|104636.1|104586.1|18
1724435070000|2024-08-23 17:44:30|104636.4|104586.4|104630.6|104580.6|104637.5|104587.5|104630.6|104580.6|20
1724435080000|2024-08-23 17:44:40|104629.2|104579.2|104625.7|104575.7|104630.1|104580.1|104625.7|104575.7|36
1724435090000|2024-08-23 17:44:50|104626.6|104576.6|104630.2|104580.2|104631.4|104581.4|104626|104576|53
1724435100000|2024-08-23 17:45:00|104631.3|104581.3|104634.9|104584.9|104636.2|104586.2|104630.4|104580.4|49
1724435110000|2024-08-23 17:45:10|104634|104584|104642|104592|104642.3|104592.3|104634|104584|29
1724435120000|2024-08-23 17:45:20|104642.6|104592.6|104643.5|104593.5|104644.7|104594.7|104638.9|104588.9|31
1724435130000|2024-08-23 17:45:30|104643.1|104593.1|104643.9|104593.9|104645.4|104595.4|104642.2|104592.2|22
1724435140000|2024-08-23 17:45:40|104643.6|104593.6|104646.6|104596.6|104648.2|104598.2|104643.6|104593.6|29
1724435150000|2024-08-23 17:45:50|104646.9|104596.9|104648.6|104598.6|104649|104599|104645.6|104595.6|28
1724435160000|2024-08-23 17:46:00|104647.8|104597.8|104646.9|104596.9|104650.7|104600.7|104645.9|104595.9|29
1724435170000|2024-08-23 17:46:10|104646.5|104596.5|104650.4|104600.4|104651.9|104601.9|104645.8|104595.8|25
1724435180000|2024-08-23 17:46:20|104650.1|104600.1|104660.1|104610.1|104661|104611|104649.4|104599.4|36
1724435190000|2024-08-23 17:46:30|104661.4|104611.4|104658.9|104608.9|104663.1|104613.1|104658.4|104608.4|52
1724435200000|2024-08-23 17:46:40|104659.4|104609.4|104658.6|104608.6|104660.3|104610.3|104656|104606|45
1724435210000|2024-08-23 17:46:50|104658.9|104608.9|104658.2|104608.2|104659.5|104609.5|104657.6|104607.6|35
1724435220000|2024-08-23 17:47:00|104657.7|104607.7|104659.4|104609.4|104661.2|104611.2|104657.3|104607.3|53
1724435230000|2024-08-23 17:47:10|104658.4|104608.4|104657.9|104607.9|104659.6|104609.6|104654.6|104604.6|52
1724435240000|2024-08-23 17:47:20|104657.8|104607.8|104642.4|104592.4|104657.8|104607.8|104642.4|104592.4|35
1724435250000|2024-08-23 17:47:30|104642.3|104592.3|104642.4|104592.4|104642.9|104592.9|104642.1|104592.1|15
1724435260000|2024-08-23 17:47:40|104642.3|104592.3|104641.6|104591.6|104645.5|104595.5|104641.4|104591.4|42
1724435270000|2024-08-23 17:47:50|104641.3|104591.3|104643.1|104593.1|104646.3|104596.3|104641|104591|56
1724435280000|2024-08-23 17:48:00|104642.9|104592.9|104644.3|104594.3|104645|104595|104642.3|104592.3|22
1724435290000|2024-08-23 17:48:10|104644.2|104594.2|104642.9|104592.9|104646.3|104596.3|104642.5|104592.5|22
1724435300000|2024-08-23 17:48:20|104643.2|104593.2|104641.8|104591.8|104643.8|104593.8|104640.3|104590.3|25
1724435310000|2024-08-23 17:48:30|104642.3|104592.3|104640.6|104590.6|104642.3|104592.3|104636.9|104586.9|9
1724435320000|2024-08-23 17:48:40|104641.4|104591.4|104645.8|104595.8|104648.2|104598.2|104641.4|104591.4|18
1724435330000|2024-08-23 17:48:50|104645.9|104595.9|104646.6|104596.6|104649.3|104599.3|104644.4|104594.4|32
1724435340000|2024-08-23 17:49:00|104646.9|104596.9|104655|104605|104657.4|104607.4|104645.7|104595.7|45
1724435350000|2024-08-23 17:49:10|104655.6|104605.6|104657.5|104607.5|104658.4|104608.4|104654.1|104604.1|45
1724435360000|2024-08-23 17:49:20|104656.9|104606.9|104654.3|104604.3|104657.8|104607.8|104652.9|104602.9|43
1724435370000|2024-08-23 17:49:30|104654.6|104604.6|104651.6|104601.6|104656.3|104606.3|104651.2|104601.2|40
1724435380000|2024-08-23 17:49:40|104651.5|104601.5|104652.4|104602.4|104655.3|104605.3|104650.9|104600.9|28
1724435390000|2024-08-23 17:49:50|104652.1|104602.1|104651.9|104601.9|104653|104603|104650.3|104600.3|30
1724435400000|2024-08-23 17:50:00|104652.7|104602.7|104646|104596|104652.8|104602.8|104645.6|104595.6|27
1724435410000|2024-08-23 17:50:10|104645.9|104595.9|104639.2|104589.2|104645.9|104595.9|104638|104588|37
1724435420000|2024-08-23 17:50:20|104639.9|104589.9|104647.9|104597.9|104647.9|104597.9|104639.9|104589.9|25
1724435430000|2024-08-23 17:50:30|104648.1|104598.1|104649.4|104599.4|104651.5|104601.5|104642.5|104592.5|38
1724435440000|2024-08-23 17:50:40|104649.8|104599.8|104646.8|104596.8|104649.8|104599.8|104642.3|104592.3|55
1724435450000|2024-08-23 17:50:50|104646.4|104596.4|104646.3|104596.3|104646.9|104596.9|104645.8|104595.8|16
1724435460000|2024-08-23 17:51:00|104645.9|104595.9|104650.2|104600.2|104650.2|104600.2|104645.9|104595.9|15
1724435470000|2024-08-23 17:51:10|104650.3|104600.3|104649.6|104599.6|104650.5|104600.5|104648.9|104598.9|14
1724435480000|2024-08-23 17:51:20|104649.7|104599.7|104649.7|104599.7|104650.4|104600.4|104649.4|104599.4|13
1724435490000|2024-08-23 17:51:30|104649.3|104599.3|104649.9|104599.9|104650.7|104600.7|104649.3|104599.3|7
1724435500000|2024-08-23 17:51:40|104649.8|104599.8|104653.9|104603.9|104653.9|104603.9|104649.8|104599.8|14
1724435510000|2024-08-23 17:51:50|104653.4|104603.4|104650.3|104600.3|104654.1|104604.1|104647.8|104597.8|47
1724435520000|2024-08-23 17:52:00|104650.9|104600.9|104655.3|104605.3|104655.3|104605.3|104647.5|104597.5|49
1724435530000|2024-08-23 17:52:10|104655.5|104605.5|104654|104604|104656.2|104606.2|104654|104604|16
1724435540000|2024-08-23 17:52:20|104653.9|104603.9|104657|104607|104659.2|104609.2|104653.9|104603.9|25
1724435550000|2024-08-23 17:52:30|104657.5|104607.5|104652.5|104602.5|104658.6|104608.6|104651.7|104601.7|24
1724435560000|2024-08-23 17:52:40|104652.9|104602.9|104651.5|104601.5|104653.9|104603.9|104647|104597|27
1724435570000|2024-08-23 17:52:50|104651.4|104601.4|104652.3|104602.3|104652.8|104602.8|104651|104601|25
1724435580000|2024-08-23 17:53:00|104651.9|104601.9|104660.1|104610.1|104660.6|104610.6|104650|104600|26
1724435590000|2024-08-23 17:53:10|104660.6|104610.6|104656.7|104606.7|104661.1|104611.1|104655|104605|46
1724435600000|2024-08-23 17:53:20|104655.8|104605.8|104660.7|104610.7|104661.2|104611.2|104655.4|104605.4|31
1724435610000|2024-08-23 17:53:30|104660.8|104610.8|104660.7|104610.7|104662.6|104612.6|104658.5|104608.5|18
1724435620000|2024-08-23 17:53:40|104661.3|104611.3|104654.8|104604.8|104661.9|104611.9|104654.8|104604.8|34
1724435630000|2024-08-23 17:53:50|104653.4|104603.4|104651.9|104601.9|104655.1|104605.1|104651.3|104601.3|41
1724435640000|2024-08-23 17:54:00|104652.5|104602.5|104651.7|104601.7|104653|104603|104650.2|104600.2|23
1724435650000|2024-08-23 17:54:10|104651.9|104601.9|104660.6|104610.6|104661.1|104611.1|104651.9|104601.9|24
1724435660000|2024-08-23 17:54:20|104661|104611|104658|104608|104662.4|104612.4|104657.4|104607.4|15
1724435670000|2024-08-23 17:54:30|104657.6|104607.6|104660.7|104610.7|104661.6|104611.6|104657.6|104607.6|17
1724435680000|2024-08-23 17:54:40|104660.8|104610.8|104662.3|104612.3|104662.5|104612.5|104658.1|104608.1|17
1724435690000|2024-08-23 17:54:50|104663.1|104613.1|104662.2|104612.2|104663.1|104613.1|104662.2|104612.2|6
1724435700000|2024-08-23 17:55:00|104662.7|104612.7|104665.4|104615.4|104668.4|104618.4|104662.5|104612.5|32
1724435710000|2024-08-23 17:55:10|104665|104615|104694.8|104644.8|104695.7|104645.7|104665|104615|32
1724435720000|2024-08-23 17:55:20|104694.7|104644.7|104694.3|104644.3|104695.4|104645.4|104693.9|104643.9|21
1724435730000|2024-08-23 17:55:30|104694.7|104644.7|104693|104643|104694.7|104644.7|104692.7|104642.7|11
1724435740000|2024-08-23 17:55:40|104692.9|104642.9|104696.7|104646.7|104696.7|104646.7|104692|104642|21
1724435750000|2024-08-23 17:55:50|104697.5|104647.5|104698.2|104648.2|104700.4|104650.4|104696.5|104646.5|31
1724435760000|2024-08-23 17:56:00|104698.3|104648.3|104701.1|104651.1|104702.1|104652.1|104696|104646|34
1724435770000|2024-08-23 17:56:10|104699.9|104649.9|104696.5|104646.5|104700.4|104650.4|104696.3|104646.3|24
1724435780000|2024-08-23 17:56:20|104696.3|104646.3|104697.7|104647.7|104701.1|104651.1|104696.3|104646.3|19
1724435790000|2024-08-23 17:56:30|104697.2|104647.2|104697.5|104647.5|104700.7|104650.7|104696.9|104646.9|21
1724435800000|2024-08-23 17:56:40|104696|104646|104695.7|104645.7|104696.8|104646.8|104693.5|104643.5|22
1724435810000|2024-08-23 17:56:50|104696.3|104646.3|104696.1|104646.1|104697.5|104647.5|104695|104645|24
1724435820000|2024-08-23 17:57:00|104697.3|104647.3|104700|104650|104700|104650|104696.4|104646.4|16
1724435830000|2024-08-23 17:57:10|104700.5|104650.5|104701.7|104651.7|104702.3|104652.3|104699.6|104649.6|12
1724435840000|2024-08-23 17:57:20|104701.6|104651.6|104699.5|104649.5|104701.6|104651.6|104699.2|104649.2|12
1724435850000|2024-08-23 17:57:30|104699.3|104649.3|104696.8|104646.8|104701.6|104651.6|104696.3|104646.3|28
1724435860000|2024-08-23 17:57:40|104695.8|104645.8|104684.9|104634.9|104695.8|104645.8|104684.9|104634.9|35
1724435870000|2024-08-23 17:57:50|104685|104635|104691.5|104641.5|104693.1|104643.1|104685|104635|31
1724435880000|2024-08-23 17:58:00|104691.9|104641.9|104685.2|104635.2|104699.8|104649.8|104680.7|104630.7|47
1724435890000|2024-08-23 17:58:10|104684.5|104634.5|104677.9|104627.9|104687.4|104637.4|104677.4|104627.4|34
1724435900000|2024-08-23 17:58:20|104678.3|104628.3|104694.6|104644.6|104694.6|104644.6|104677.8|104627.8|35
1724435910000|2024-08-23 17:58:30|104694.1|104644.1|104691.4|104641.4|104695.2|104645.2|104690.1|104640.1|26
1724435920000|2024-08-23 17:58:40|104691.1|104641.1|104690.2|104640.2|104691.1|104641.1|104687.9|104637.9|38
1724435930000|2024-08-23 17:58:50|104689.2|104639.2|104693.6|104643.6|104694.3|104644.3|104689.2|104639.2|33
1724435940000|2024-08-23 17:59:00|104694.1|104644.1|104694.4|104644.4|104695.1|104645.1|104692.9|104642.9|28
1724435950000|2024-08-23 17:59:10|104693.5|104643.5|104707.6|104657.6|104710|104660|104693.5|104643.5|56
1724435960000|2024-08-23 17:59:20|104707.9|104657.9|104708.3|104658.3|104710.8|104660.8|104706.1|104656.1|39
1724435970000|2024-08-23 17:59:30|104708.8|104658.8|104712.5|104662.5|104712.5|104662.5|104707|104657|30
1724435980000|2024-08-23 17:59:40|104713.1|104663.1|104704.2|104654.2|104713.1|104663.1|104703.6|104653.6|30
1724435990000|2024-08-23 17:59:50|104704.6|104654.6|104708.8|104658.8|104709.3|104659.3|104703|104653|28
1724436000000|2024-08-23 18:00:00|104709.3|104659.3|104727|104677|104731.8|104681.8|104709.3|104659.3|62
1724436010000|2024-08-23 18:00:10|104726.7|104676.7|104727|104677|104729.1|104679.1|104724.2|104674.2|58
1724436020000|2024-08-23 18:00:20|104728|104678|104727.7|104677.7|104728.9|104678.9|104725.7|104675.7|41
1724436030000|2024-08-23 18:00:30|104727.5|104677.5|104727.4|104677.4|104734.9|104684.9|104727.3|104677.3|51
1724436040000|2024-08-23 18:00:40|104726.5|104676.5|104729|104679|104733.1|104683.1|104726.5|104676.5|45
1724436050000|2024-08-23 18:00:50|104729.1|104679.1|104733|104683|104733.6|104683.6|104728.6|104678.6|17
1724436060000|2024-08-23 18:01:00|104733.9|104683.9|104727.8|104677.8|104733.9|104683.9|104722.7|104672.7|54
1724436070000|2024-08-23 18:01:10|104727.4|104677.4|104714.3|104664.3|104727.8|104677.8|104712.9|104662.9|36
1724436080000|2024-08-23 18:01:20|104714.6|104664.6|104714.3|104664.3|104715|104665|104712.5|104662.5|28
1724436090000|2024-08-23 18:01:30|104713.9|104663.9|104708|104658|104713.9|104663.9|104703.6|104653.6|46
1724436100000|2024-08-23 18:01:40|104707.4|104657.4|104706.4|104656.4|104708.7|104658.7|104705.9|104655.9|25
1724436110000|2024-08-23 18:01:50|104707.2|104657.2|104717.2|104667.2|104717.3|104667.3|104707.2|104657.2|35
1724436120000|2024-08-23 18:02:00|104718.1|104668.1|104713|104663|104720.7|104670.7|104713|104663|33
1724436130000|2024-08-23 18:02:10|104712.1|104662.1|104707.6|104657.6|104713.1|104663.1|104707.2|104657.2|19
1724436140000|2024-08-23 18:02:20|104707.7|104657.7|104707.5|104657.5|104708.1|104658.1|104707.4|104657.4|10
1724436150000|2024-08-23 18:02:30|104707.3|104657.3|104698.9|104648.9|104707.3|104657.3|104698.2|104648.2|21
1724436160000|2024-08-23 18:02:40|104695.7|104645.7|104693.4|104643.4|104695.9|104645.9|104692.8|104642.8|26
1724436170000|2024-08-23 18:02:50|104692.8|104642.8|104695.5|104645.5|104700.5|104650.5|104692.8|104642.8|40
1724436180000|2024-08-23 18:03:00|104694.4|104644.4|104687.2|104637.2|104694.9|104644.9|104687.2|104637.2|41
1724436190000|2024-08-23 18:03:10|104687.6|104637.6|104677.9|104627.9|104687.9|104637.9|104677.7|104627.7|55
1724436200000|2024-08-23 18:03:20|104678|104628|104679.9|104629.9|104682.8|104632.8|104677.6|104627.6|57
1724436210000|2024-08-23 18:03:30|104680.7|104630.7|104679.8|104629.8|104681.4|104631.4|104673.5|104623.5|45
1724436220000|2024-08-23 18:03:40|104680.4|104630.4|104676.8|104626.8|104680.4|104630.4|104675.2|104625.2|56
1724436230000|2024-08-23 18:03:50|104677.7|104627.7|104675.9|104625.9|104678|104628|104674.2|104624.2|51
1724436240000|2024-08-23 18:04:00|104676.1|104626.1|104674.1|104624.1|104676.1|104626.1|104671.1|104621.1|58
1724436250000|2024-08-23 18:04:10|104674.6|104624.6|104675.3|104625.3|104677|104627|104671.4|104621.4|68
1724436260000|2024-08-23 18:04:20|104675.7|104625.7|104667.3|104617.3|104675.7|104625.7|104662.4|104612.4|59
1724436270000|2024-08-23 18:04:30|104666.8|104616.8|104663.7|104613.7|104667.6|104617.6|104661.6|104611.6|53
1724436280000|2024-08-23 18:04:40|104664.1|104614.1|104662.3|104612.3|104665.2|104615.2|104658.9|104608.9|55
1724436290000|2024-08-23 18:04:50|104661|104611|104661|104611|104661.3|104611.3|104656|104606|58
1724436300000|2024-08-23 18:05:00|104660.8|104610.8|104658.5|104608.5|104661.3|104611.3|104657.2|104607.2|59
1724436310000|2024-08-23 18:05:10|104658.2|104608.2|104658.3|104608.3|104660.2|104610.2|104656|104606|56
1724436320000|2024-08-23 18:05:20|104659.1|104609.1|104656.8|104606.8|104661.3|104611.3|104656.1|104606.1|32
1724436330000|2024-08-23 18:05:30|104656.4|104606.4|104654.6|104604.6|104659|104609|104652.9|104602.9|48
1724436340000|2024-08-23 18:05:40|104653.9|104603.9|104653.5|104603.5|104654.2|104604.2|104649.5|104599.5|35
1724436350000|2024-08-23 18:05:50|104653.1|104603.1|104652.9|104602.9|104654.1|104604.1|104652.3|104602.3|27
1724436360000|2024-08-23 18:06:00|104653.7|104603.7|104656.9|104606.9|104658.4|104608.4|104651.3|104601.3|54
1724436370000|2024-08-23 18:06:10|104656.4|104606.4|104650|104600|104656.9|104606.9|104650|104600|42
1724436380000|2024-08-23 18:06:20|104650.5|104600.5|104650.7|104600.7|104652.4|104602.4|104648|104598|49
1724436390000|2024-08-23 18:06:30|104653|104603|104648.7|104598.7|104654.1|104604.1|104645.4|104595.4|63
1724436400000|2024-08-23 18:06:40|104648.4|104598.4|104644|104594|104652.4|104602.4|104643.9|104593.9|38
1724436410000|2024-08-23 18:06:50|104644.1|104594.1|104649.6|104599.6|104650.5|104600.5|104644.1|104594.1|54
1724436420000|2024-08-23 18:07:00|104648.4|104598.4|104651.4|104601.4|104652.6|104602.6|104645.6|104595.6|64
1724436430000|2024-08-23 18:07:10|104651.6|104601.6|104650.4|104600.4|104652.6|104602.6|104648.3|104598.3|43
1724436440000|2024-08-23 18:07:20|104650.6|104600.6|104647.2|104597.2|104650.9|104600.9|104644.8|104594.8|46
1724436450000|2024-08-23 18:07:30|104646.3|104596.3|104646.7|104596.7|104648.4|104598.4|104643.1|104593.1|50
1724436460000|2024-08-23 18:07:40|104647.8|104597.8|104647.5|104597.5|104648.6|104598.6|104645.5|104595.5|39
1724436470000|2024-08-23 18:07:50|104647|104597|104648.3|104598.3|104648.5|104598.5|104646.8|104596.8|30
1724436480000|2024-08-23 18:08:00|104648|104598|104646.6|104596.6|104649|104599|104645.1|104595.1|53
1724436490000|2024-08-23 18:08:10|104647.1|104597.1|104650.1|104600.1|104650.5|104600.5|104645.1|104595.1|43
1724436500000|2024-08-23 18:08:20|104649.8|104599.8|104640|104590|104650.6|104600.6|104638.3|104588.3|48
1724436510000|2024-08-23 18:08:30|104640.4|104590.4|104639|104589|104642.4|104592.4|104638.5|104588.5|32
1724436520000|2024-08-23 18:08:40|104640|104590|104638|104588|104640.3|104590.3|104634.2|104584.2|51
1724436530000|2024-08-23 18:08:50|104637.4|104587.4|104636.6|104586.6|104639.9|104589.9|104635.2|104585.2|54
1724436540000|2024-08-23 18:09:00|104636.9|104586.9|104637.1|104587.1|104637.8|104587.8|104631.2|104581.2|51
1724436550000|2024-08-23 18:09:10|104636.7|104586.7|104635.3|104585.3|104637.9|104587.9|104635.3|104585.3|22
1724436560000|2024-08-23 18:09:20|104635.2|104585.2|104636.2|104586.2|104637.2|104587.2|104635|104585|27
1724436570000|2024-08-23 18:09:30|104636.1|104586.1|104636.9|104586.9|104637.5|104587.5|104635|104585|17
1724436580000|2024-08-23 18:09:40|104636.4|104586.4|104640|104590|104640|104590|104635.4|104585.4|21
1724436590000|2024-08-23 18:09:50|104638.8|104588.8|104640|104590|104640.7|104590.7|104638.2|104588.2|28
1724436600000|2024-08-23 18:10:00|104640.3|104590.3|104636.7|104586.7|104641.8|104591.8|104635.9|104585.9|28
1724436610000|2024-08-23 18:10:10|104636.3|104586.3|104635.7|104585.7|104638.9|104588.9|104635.7|104585.7|22
1724436620000|2024-08-23 18:10:20|104635.6|104585.6|104633.6|104583.6|104636.9|104586.9|104633.4|104583.4|11
1724436630000|2024-08-23 18:10:30|104632.7|104582.7|104617.6|104567.6|104632.7|104582.7|104617.6|104567.6|57
1724436640000|2024-08-23 18:10:40|104617.9|104567.9|104600.1|104550.1|104618.6|104568.6|104600.1|104550.1|48
1724436650000|2024-08-23 18:10:50|104599.8|104549.8|104599.2|104549.2|104601.7|104551.7|104597.9|104547.9|40
1724436660000|2024-08-23 18:11:00|104600.2|104550.2|104593.8|104543.8|104601.8|104551.8|104593.4|104543.4|39
1724436670000|2024-08-23 18:11:10|104593.7|104543.7|104589.8|104539.8|104594.1|104544.1|104589.8|104539.8|22
1724436680000|2024-08-23 18:11:20|104590.5|104540.5|104595.2|104545.2|104596.5|104546.5|104590.5|104540.5|29
1724436690000|2024-08-23 18:11:30|104595.3|104545.3|104605.9|104555.9|104606.7|104556.7|104595.2|104545.2|36
1724436700000|2024-08-23 18:11:40|104605.6|104555.6|104604.6|104554.6|104605.9|104555.9|104603.9|104553.9|24
1724436710000|2024-08-23 18:11:50|104604.4|104554.4|104610.8|104560.8|104611.6|104561.6|104604.3|104554.3|25
1724436720000|2024-08-23 18:12:00|104611.1|104561.1|104613.6|104563.6|104614.4|104564.4|104607.8|104557.8|45
1724436730000|2024-08-23 18:12:10|104613.7|104563.7|104611.8|104561.8|104614.1|104564.1|104611.4|104561.4|32
1724436740000|2024-08-23 18:12:20|104612.4|104562.4|104609.3|104559.3|104612.4|104562.4|104592.3|104542.3|49
1724436750000|2024-08-23 18:12:30|104610.2|104560.2|104609.9|104559.9|104612.1|104562.1|104607.7|104557.7|27
1724436760000|2024-08-23 18:12:40|104609.8|104559.8|104605.4|104555.4|104609.8|104559.8|104604.3|104554.3|37
1724436770000|2024-08-23 18:12:50|104604.7|104554.7|104600.4|104550.4|104604.9|104554.9|104598.7|104548.7|14
1724436780000|2024-08-23 18:13:00|104600.8|104550.8|104602.9|104552.9|104604.5|104554.5|104600.8|104550.8|37
1724436790000|2024-08-23 18:13:10|104602.4|104552.4|104608.2|104558.2|104608.2|104558.2|104602|104552|29
1724436800000|2024-08-23 18:13:20|104608.8|104558.8|104600.6|104550.6|104608.8|104558.8|104599.6|104549.6|26
1724436810000|2024-08-23 18:13:30|104600.7|104550.7|104602.7|104552.7|104602.7|104552.7|104600.6|104550.6|9
1724436820000|2024-08-23 18:13:40|104602.4|104552.4|104596.7|104546.7|104602.4|104552.4|104596.5|104546.5|19
1724436830000|2024-08-23 18:13:50|104597.1|104547.1|104596.9|104546.9|104598.8|104548.8|104596|104546|22
1724436840000|2024-08-23 18:14:00|104596.4|104546.4|104595.5|104545.5|104597.8|104547.8|104595.5|104545.5|24
1724436850000|2024-08-23 18:14:10|104595.7|104545.7|104604.2|104554.2|104604.2|104554.2|104595.7|104545.7|26
1724436860000|2024-08-23 18:14:20|104603.4|104553.4|104604.4|104554.4|104605.7|104555.7|104602.7|104552.7|31
1724436870000|2024-08-23 18:14:30|104605.5|104555.5|104602.1|104552.1|104605.5|104555.5|104598.6|104548.6|32
1724436880000|2024-08-23 18:14:40|104601.9|104551.9|104606.8|104556.8|104606.8|104556.8|104601|104551|29
1724436890000|2024-08-23 18:14:50|104606.7|104556.7|104602.7|104552.7|104607.7|104557.7|104602.6|104552.6|34
1724436900000|2024-08-23 18:15:00|104602.1|104552.1|104603.8|104553.8|104604.9|104554.9|104602.1|104552.1|18
1724436910000|2024-08-23 18:15:10|104603.7|104553.7|104602.8|104552.8|104604.3|104554.3|104601.4|104551.4|22
1724436920000|2024-08-23 18:15:20|104602.3|104552.3|104608.7|104558.7|104609.2|104559.2|104601.1|104551.1|38
1724436930000|2024-08-23 18:15:30|104607.5|104557.5|104611.5|104561.5|104613.4|104563.4|104607.5|104557.5|25
1724436940000|2024-08-23 18:15:40|104611.9|104561.9|104605.5|104555.5|104611.9|104561.9|104605.2|104555.2|32
1724436950000|2024-08-23 18:15:50|104605.7|104555.7|104606.4|104556.4|104607.2|104557.2|104603.7|104553.7|29
1724436960000|2024-08-23 18:16:00|104606.1|104556.1|104601.9|104551.9|104607.2|104557.2|104601.7|104551.7|30
1724436970000|2024-08-23 18:16:10|104602|104552|104602.4|104552.4|104605.5|104555.5|104600|104550|28
1724436980000|2024-08-23 18:16:20|104602.3|104552.3|104599.9|104549.9|104604.2|104554.2|104597.7|104547.7|29
1724436990000|2024-08-23 18:16:30|104600.4|104550.4|104597.4|104547.4|104600.4|104550.4|104594.1|104544.1|17
1724437000000|2024-08-23 18:16:40|104597.9|104547.9|104599.3|104549.3|104599.3|104549.3|104596.6|104546.6|30
1724437010000|2024-08-23 18:16:50|104599|104549|104599.3|104549.3|104606.1|104556.1|104598.5|104548.5|34
1724437020000|2024-08-23 18:17:00|104600.6|104550.6|104600.2|104550.2|104602.6|104552.6|104595.7|104545.7|45
1724437030000|2024-08-23 18:17:10|104600.5|104550.5|104601.6|104551.6|104602.4|104552.4|104600.5|104550.5|11
1724437040000|2024-08-23 18:17:20|104601.5|104551.5|104606.6|104556.6|104607.5|104557.5|104597.9|104547.9|36
1724437050000|2024-08-23 18:17:30|104605.3|104555.3|104605.6|104555.6|104608.4|104558.4|104604.3|104554.3|26
1724437060000|2024-08-23 18:17:40|104605.5|104555.5|104606.5|104556.5|104606.8|104556.8|104605.4|104555.4|7
1724437070000|2024-08-23 18:17:50|104606.6|104556.6|104612.4|104562.4|104614|104564|104603.6|104553.6|41
1724437080000|2024-08-23 18:18:00|104615.4|104565.4|104609.3|104559.3|104616.4|104566.4|104608.5|104558.5|40
1724437090000|2024-08-23 18:18:10|104609.2|104559.2|104606.2|104556.2|104609.2|104559.2|104605.6|104555.6|10
1724437100000|2024-08-23 18:18:20|104605.7|104555.7|104601.8|104551.8|104605.7|104555.7|104599.3|104549.3|20
1724437110000|2024-08-23 18:18:30|104601.1|104551.1|104604.2|104554.2|104606.9|104556.9|104601|104551|43
1724437120000|2024-08-23 18:18:40|104604.5|104554.5|104606.1|104556.1|104608.6|104558.6|104600.9|104550.9|31
1724437130000|2024-08-23 18:18:50|104606|104556|104606.8|104556.8|104608.4|104558.4|104606|104556|12
1724437140000|2024-08-23 18:19:00|104606.6|104556.6|104610.7|104560.7|104611|104561|104606.5|104556.5|13
1724437150000|2024-08-23 18:19:10|104610.9|104560.9|104606.9|104556.9|104611.4|104561.4|104606.9|104556.9|16
1724437160000|2024-08-23 18:19:20|104607|104557|104611.3|104561.3|104613|104563|104606.7|104556.7|19
1724437170000|2024-08-23 18:19:30|104611.2|104561.2|104608.2|104558.2|104612.1|104562.1|104606.5|104556.5|29
1724437180000|2024-08-23 18:19:40|104608.5|104558.5|104613.3|104563.3|104614.3|104564.3|104608.5|104558.5|26
1724437190000|2024-08-23 18:19:50|104613.4|104563.4|104604.8|104554.8|104613.5|104563.5|104603.3|104553.3|34
1724437200000|2024-08-23 18:20:00|104604.7|104554.7|104601.4|104551.4|104605.2|104555.2|104601.1|104551.1|23
1724437210000|2024-08-23 18:20:10|104602.1|104552.1|104615.4|104565.4|104615.5|104565.5|104602|104552|43
1724437220000|2024-08-23 18:20:20|104616|104566|104618.1|104568.1|104622|104572|104616|104566|22
1724437230000|2024-08-23 18:20:30|104618.6|104568.6|104619.8|104569.8|104619.8|104569.8|104618|104568|14
1724437240000|2024-08-23 18:20:40|104619.6|104569.6|104623.3|104573.3|104624.4|104574.4|104619.6|104569.6|19
1724437250000|2024-08-23 18:20:50|104623.6|104573.6|104627.7|104577.7|104629.2|104579.2|104619.4|104569.4|33
1724437260000|2024-08-23 18:21:00|104626|104576|104626.8|104576.8|104630.2|104580.2|104625.1|104575.1|28
1724437270000|2024-08-23 18:21:10|104626.2|104576.2|104624.1|104574.1|104626.2|104576.2|104623.1|104573.1|14
1724437280000|2024-08-23 18:21:20|104624.2|104574.2|104627.9|104577.9|104629.6|104579.6|104624|104574|15
1724437290000|2024-08-23 18:21:30|104627.8|104577.8|104628.2|104578.2|104628.7|104578.7|104627.4|104577.4|13
1724437300000|2024-08-23 18:21:40|104628.1|104578.1|104626.4|104576.4|104628.1|104578.1|104626.4|104576.4|21
1724437310000|2024-08-23 18:21:50|104626.5|104576.5|104628.5|104578.5|104628.9|104578.9|104626.2|104576.2|21
1724437320000|2024-08-23 18:22:00|104628.8|104578.8|104634.2|104584.2|104634.7|104584.7|104627.4|104577.4|22
1724437330000|2024-08-23 18:22:10|104634.3|104584.3|104642.6|104592.6|104642.6|104592.6|104633.7|104583.7|32
1724437340000|2024-08-23 18:22:20|104643|104593|104654|104604|104654|104604|104642.5|104592.5|30
1724437350000|2024-08-23 18:22:30|104654.9|104604.9|104657.2|104607.2|104658.5|104608.5|104654.2|104604.2|35
1724437360000|2024-08-23 18:22:40|104656.1|104606.1|104663.5|104613.5|104664.2|104614.2|104656.1|104606.1|32
1724437370000|2024-08-23 18:22:50|104664.1|104614.1|104660.5|104610.5|104664.1|104614.1|104658.8|104608.8|26
1724437380000|2024-08-23 18:23:00|104660.7|104610.7|104667.6|104617.6|104674|104624|104660.7|104610.7|34
1724437390000|2024-08-23 18:23:10|104668|104618|104671.4|104621.4|104672.1|104622.1|104666.6|104616.6|36
1724437400000|2024-08-23 18:23:20|104671.8|104621.8|104669.9|104619.9|104674.1|104624.1|104668.7|104618.7|40
1724437410000|2024-08-23 18:23:30|104672.8|104622.8|104671.3|104621.3|104674.2|104624.2|104668.1|104618.1|37
1724437420000|2024-08-23 18:23:40|104671.5|104621.5|104671.5|104621.5|104672.9|104622.9|104671.4|104621.4|13
1724437430000|2024-08-23 18:23:50|104671.8|104621.8|104674.3|104624.3|104675|104625|104671.8|104621.8|15
1724437440000|2024-08-23 18:24:00|104675|104625|104678|104628|104678.8|104628.8|104675|104625|19
1724437450000|2024-08-23 18:24:10|104678.4|104628.4|104686.4|104636.4|104686.8|104636.8|104678|104628|24
1724437460000|2024-08-23 18:24:20|104685.3|104635.3|104683|104633|104688.3|104638.3|104683|104633|40
1724437470000|2024-08-23 18:24:30|104683.9|104633.9|104688|104638|104691.2|104641.2|104683.9|104633.9|30
1724437480000|2024-08-23 18:24:40|104688.2|104638.2|104688.6|104638.6|104694.6|104644.6|104688.2|104638.2|42
1724437490000|2024-08-23 18:24:50|104688.7|104638.7|104682.4|104632.4|104688.7|104638.7|104682.4|104632.4|21
1724437500000|2024-08-23 18:25:00|104682.7|104632.7|104682.1|104632.1|104682.8|104632.8|104681.1|104631.1|20
1724437510000|2024-08-23 18:25:10|104682.6|104632.6|104685|104635|104685.7|104635.7|104682.5|104632.5|14
1724437520000|2024-08-23 18:25:20|104685.2|104635.2|104683.3|104633.3|104686.8|104636.8|104682.1|104632.1|33
1724437530000|2024-08-23 18:25:30|104683.6|104633.6|104672.7|104622.7|104684|104634|104672.4|104622.4|28
1724437540000|2024-08-23 18:25:40|104672.9|104622.9|104677|104627|104677|104627|104672.6|104622.6|24
1724437550000|2024-08-23 18:25:50|104676.6|104626.6|104677.8|104627.8|104678.7|104628.7|104675.4|104625.4|33
1724437560000|2024-08-23 18:26:00|104677.5|104627.5|104674.5|104624.5|104680.9|104630.9|104672.4|104622.4|37
1724437570000|2024-08-23 18:26:10|104673.7|104623.7|104666.1|104616.1|104673.7|104623.7|104665.8|104615.8|38
1724437580000|2024-08-23 18:26:20|104665.9|104615.9|104661.9|104611.9|104665.9|104615.9|104660|104610|23
1724437590000|2024-08-23 18:26:30|104662.2|104612.2|104662.2|104612.2|104662.8|104612.8|104661.3|104611.3|21
1724437600000|2024-08-23 18:26:40|104662.4|104612.4|104665.4|104615.4|104668.7|104618.7|104662.4|104612.4|43
1724437610000|2024-08-23 18:26:50|104665.2|104615.2|104658.2|104608.2|104665.2|104615.2|104658.2|104608.2|23
1724437620000|2024-08-23 18:27:00|104661.1|104611.1|104659.8|104609.8|104661.4|104611.4|104657.1|104607.1|42
1724437630000|2024-08-23 18:27:10|104660|104610|104661.8|104611.8|104662.3|104612.3|104658.6|104608.6|22
1724437640000|2024-08-23 18:27:20|104662.4|104612.4|104664.2|104614.2|104664.2|104614.2|104660.9|104610.9|13
1724437650000|2024-08-23 18:27:30|104663.5|104613.5|104667.9|104617.9|104670.9|104620.9|104662.5|104612.5|28
1724437660000|2024-08-23 18:27:40|104668.2|104618.2|104672|104622|104672.3|104622.3|104667.2|104617.2|38
1724437670000|2024-08-23 18:27:50|104671.5|104621.5|104674.6|104624.6|104674.6|104624.6|104667|104617|30
1724437680000|2024-08-23 18:28:00|104674.3|104624.3|104674.2|104624.2|104674.3|104624.3|104672.8|104622.8|13
1724437690000|2024-08-23 18:28:10|104673.9|104623.9|104672.8|104622.8|104676.8|104626.8|104672.3|104622.3|20
1724437700000|2024-08-23 18:28:20|104672.7|104622.7|104670.7|104620.7|104675.5|104625.5|104670.7|104620.7|29
1724437710000|2024-08-23 18:28:30|104670.8|104620.8|104675.5|104625.5|104676.2|104626.2|104670.8|104620.8|36
1724437720000|2024-08-23 18:28:40|104675|104625|104669.3|104619.3|104675|104625|104669.3|104619.3|24
1724437730000|2024-08-23 18:28:50|104668.9|104618.9|104673.9|104623.9|104674|104624|104668.3|104618.3|21
1724437740000|2024-08-23 18:29:00|104674.2|104624.2|104675.1|104625.1|104677.8|104627.8|104674.2|104624.2|13
1724437750000|2024-08-23 18:29:10|104674.3|104624.3|104676.6|104626.6|104677.2|104627.2|104672.9|104622.9|47
1724437760000|2024-08-23 18:29:20|104676.2|104626.2|104672.6|104622.6|104676.2|104626.2|104672.6|104622.6|50
1724437770000|2024-08-23 18:29:30|104673|104623|104672.2|104622.2|104673|104623|104672|104622|11
1724437780000|2024-08-23 18:29:40|104672.4|104622.4|104670.5|104620.5|104672.4|104622.4|104669.6|104619.6|22
1724437790000|2024-08-23 18:29:50|104671.3|104621.3|104671.8|104621.8|104672.5|104622.5|104669.9|104619.9|41
1724437800000|2024-08-23 18:30:00|104672.1|104622.1|104673.2|104623.2|104674.9|104624.9|104672|104622|30
1724437810000|2024-08-23 18:30:10|104672.9|104622.9|104666.7|104616.7|104672.9|104622.9|104666.7|104616.7|13
1724437820000|2024-08-23 18:30:20|104666.3|104616.3|104663.9|104613.9|104666.3|104616.3|104663.9|104613.9|22
1724437830000|2024-08-23 18:30:30|104664.6|104614.6|104662.7|104612.7|104666.1|104616.1|104662.7|104612.7|27
1724437840000|2024-08-23 18:30:40|104662.6|104612.6|104651.2|104601.2|104664.1|104614.1|104644|104594|51
1724437850000|2024-08-23 18:30:50|104651.9|104601.9|104649.2|104599.2|104653.2|104603.2|104645.3|104595.3|66
1724437860000|2024-08-23 18:31:00|104649.5|104599.5|104659.5|104609.5|104665.9|104615.9|104649.5|104599.5|72
1724437870000|2024-08-23 18:31:10|104660|104610|104662.1|104612.1|104670.2|104620.2|104659.4|104609.4|66
1724437880000|2024-08-23 18:31:20|104662.8|104612.8|104664|104614|104667.1|104617.1|104659.3|104609.3|77
1724437890000|2024-08-23 18:31:30|104663.1|104613.1|104662.2|104612.2|104666.5|104616.5|104662.2|104612.2|60
1724437900000|2024-08-23 18:31:40|104662.6|104612.6|104664.7|104614.7|104668.5|104618.5|104661.8|104611.8|59
1724437910000|2024-08-23 18:31:50|104666.5|104616.5|104672.5|104622.5|104674.3|104624.3|104665.3|104615.3|50
1724437920000|2024-08-23 18:32:00|104673|104623|104672|104622|104675.2|104625.2|104668.7|104618.7|51
1724437930000|2024-08-23 18:32:10|104671|104621|104668.3|104618.3|104671|104621|104667.6|104617.6|41
1724437940000|2024-08-23 18:32:20|104668.4|104618.4|104666|104616|104669.4|104619.4|104665.3|104615.3|21
1724437950000|2024-08-23 18:32:30|104666.1|104616.1|104669.1|104619.1|104670.4|104620.4|104665.8|104615.8|17
1724437960000|2024-08-23 18:32:40|104669.2|104619.2|104667.6|104617.6|104670.1|104620.1|104662|104612|38
1724437970000|2024-08-23 18:32:50|104667.4|104617.4|104665.5|104615.5|104672.8|104622.8|104664.6|104614.6|57
1724437980000|2024-08-23 18:33:00|104666|104616|104665|104615|104667.9|104617.9|104664.3|104614.3|50
1724437990000|2024-08-23 18:33:10|104664.3|104614.3|104664.1|104614.1|104667.6|104617.6|104663.4|104613.4|38
1724438000000|2024-08-23 18:33:20|104664.2|104614.2|104659|104609|104664.2|104614.2|104658.2|104608.2|23
1724438010000|2024-08-23 18:33:30|104658.9|104608.9|104661.1|104611.1|104661.1|104611.1|104657.3|104607.3|20
1724438020000|2024-08-23 18:33:40|104661.4|104611.4|104660.8|104610.8|104662.6|104612.6|104660.3|104610.3|10
1724438030000|2024-08-23 18:33:50|104660.5|104610.5|104667.9|104617.9|104668.5|104618.5|104660.4|104610.4|18
1724438040000|2024-08-23 18:34:00|104666.9|104616.9|104673.6|104623.6|104675|104625|104666.1|104616.1|45
1724438050000|2024-08-23 18:34:10|104674.1|104624.1|104667.9|104617.9|104674.7|104624.7|104666.8|104616.8|51
1724438060000|2024-08-23 18:34:20|104668.1|104618.1|104666.7|104616.7|104670.2|104620.2|104665|104615|42
1724438070000|2024-08-23 18:34:30|104667|104617|104666.7|104616.7|104669.2|104619.2|104665.9|104615.9|39
1724438080000|2024-08-23 18:34:40|104666.4|104616.4|104668.3|104618.3|104668.9|104618.9|104665.3|104615.3|14
1724438090000|2024-08-23 18:34:50|104666.2|104616.2|104668.8|104618.8|104670|104620|104666.2|104616.2|48
1724438100000|2024-08-23 18:35:00|104667.8|104617.8|104665.2|104615.2|104668.6|104618.6|104662|104612|31
1724438110000|2024-08-23 18:35:10|104665.6|104615.6|104664.8|104614.8|104665.6|104615.6|104663.8|104613.8|18
1724438120000|2024-08-23 18:35:20|104664.9|104614.9|104662.7|104612.7|104665.3|104615.3|104659.8|104609.8|37
1724438130000|2024-08-23 18:35:30|104662.5|104612.5|104659.8|104609.8|104664.7|104614.7|104658.5|104608.5|45
1724438140000|2024-08-23 18:35:40|104660.2|104610.2|104654.4|104604.4|104660.6|104610.6|104654.1|104604.1|36
1724438150000|2024-08-23 18:35:50|104654.3|104604.3|104654.5|104604.5|104655.2|104605.2|104654.2|104604.2|9
1724438160000|2024-08-23 18:36:00|104655|104605|104657.8|104607.8|104659.4|104609.4|104654.6|104604.6|13
1724438170000|2024-08-23 18:36:10|104657.3|104607.3|104646.7|104596.7|104659.5|104609.5|104646.7|104596.7|26
1724438180000|2024-08-23 18:36:20|104645.1|104595.1|104640|104590|104645.7|104595.7|104640|104590|20
1724438190000|2024-08-23 18:36:30|104639.7|104589.7|104637.8|104587.8|104639.7|104589.7|104634.6|104584.6|17
1724438200000|2024-08-23 18:36:40|104636.9|104586.9|104634|104584|104636.9|104586.9|104633.5|104583.5|16
1724438210000|2024-08-23 18:36:50|104634.7|104584.7|104648.6|104598.6|104649.4|104599.4|104634.6|104584.6|21
1724438220000|2024-08-23 18:37:00|104649.1|104599.1|104649.9|104599.9|104653.1|104603.1|104644.3|104594.3|67
1724438230000|2024-08-23 18:37:10|104650.7|104600.7|104651.6|104601.6|104659|104609|104643.6|104593.6|63
1724438240000|2024-08-23 18:37:20|104652.8|104602.8|104646.8|104596.8|104665.4|104615.4|104645.3|104595.3|53
1724438250000|2024-08-23 18:37:30|104646.5|104596.5|104636.4|104586.4|104646.5|104596.5|104635.6|104585.6|37
1724438260000|2024-08-23 18:37:40|104637.8|104587.8|104637.9|104587.9|104639.4|104589.4|104636|104586|23
1724438270000|2024-08-23 18:37:50|104637.4|104587.4|104643.4|104593.4|104644.9|104594.9|104636.3|104586.3|41
1724438280000|2024-08-23 18:38:00|104643.8|104593.8|104644|104594|104646.1|104596.1|104642.6|104592.6|26
1724438290000|2024-08-23 18:38:10|104643.7|104593.7|104642.9|104592.9|104646|104596|104641.9|104591.9|24
1724438300000|2024-08-23 18:38:20|104642.3|104592.3|104638.1|104588.1|104642.9|104592.9|104638.1|104588.1|20
1724438310000|2024-08-23 18:38:30|104638|104588|104636|104586|104638|104588|104635.7|104585.7|8
1724438320000|2024-08-23 18:38:40|104635.9|104585.9|104639.5|104589.5|104639.5|104589.5|104633.6|104583.6|17
1724438330000|2024-08-23 18:38:50|104639|104589|104642.5|104592.5|104642.5|104592.5|104634.8|104584.8|24
1724438340000|2024-08-23 18:39:00|104642.8|104592.8|104645.2|104595.2|104646.7|104596.7|104642.8|104592.8|12
1724438350000|2024-08-23 18:39:10|104645.3|104595.3|104647.6|104597.6|104647.6|104597.6|104645.2|104595.2|14
1724438360000|2024-08-23 18:39:20|104648.2|104598.2|104646.5|104596.5|104650.4|104600.4|104646.5|104596.5|15
1724438370000|2024-08-23 18:39:30|104645.9|104595.9|104648.8|104598.8|104648.8|104598.8|104644.2|104594.2|15
1724438380000|2024-08-23 18:39:40|104649|104599|104653.6|104603.6|104653.6|104603.6|104648.8|104598.8|15
1724438390000|2024-08-23 18:39:50|104653.7|104603.7|104655.7|104605.7|104657|104607|104652.1|104602.1|16
1724438400000|2024-08-23 18:40:00|104655.5|104605.5|104648.6|104598.6|104656.1|104606.1|104648.6|104598.6|17
1724438410000|2024-08-23 18:40:10|104648.7|104598.7|104651.4|104601.4|104651.5|104601.5|104646.6|104596.6|31
1724438420000|2024-08-23 18:40:20|104651.5|104601.5|104645.1|104595.1|104651.5|104601.5|104643.8|104593.8|27
1724438430000|2024-08-23 18:40:30|104645.2|104595.2|104643.3|104593.3|104647.4|104597.4|104641.6|104591.6|15
1724438440000|2024-08-23 18:40:40|104643.8|104593.8|104643|104593|104644.1|104594.1|104641.1|104591.1|19
1724438450000|2024-08-23 18:40:50|104643.1|104593.1|104646.4|104596.4|104646.4|104596.4|104642.8|104592.8|19
1724438460000|2024-08-23 18:41:00|104646|104596|104645.8|104595.8|104648|104598|104645.8|104595.8|11
1724438470000|2024-08-23 18:41:10|104645.7|104595.7|104634.2|104584.2|104645.7|104595.7|104633.5|104583.5|32
1724438480000|2024-08-23 18:41:20|104634.3|104584.3|104628.8|104578.8|104634.3|104584.3|104627.7|104577.7|23
1724438490000|2024-08-23 18:41:30|104629.2|104579.2|104637.6|104587.6|104637.6|104587.6|104629.2|104579.2|32
1724438500000|2024-08-23 18:41:40|104638|104588|104639|104589|104643.2|104593.2|104638|104588|35
1724438510000|2024-08-23 18:41:50|104639.6|104589.6|104653.5|104603.5|104654.5|104604.5|104639.6|104589.6|22
1724438520000|2024-08-23 18:42:00|104654|104604|104632.4|104582.4|104656.2|104606.2|104630.5|104580.5|39
1724438530000|2024-08-23 18:42:10|104632.7|104582.7|104634.7|104584.7|104638.2|104588.2|104632.3|104582.3|41
1724438540000|2024-08-23 18:42:20|104635.2|104585.2|104646.9|104596.9|104647.5|104597.5|104635.2|104585.2|37
1724438550000|2024-08-23 18:42:30|104646.5|104596.5|104636.7|104586.7|104646.9|104596.9|104635.2|104585.2|25
1724438560000|2024-08-23 18:42:40|104636.9|104586.9|104639.8|104589.8|104640.5|104590.5|104634|104584|15
1724438570000|2024-08-23 18:42:50|104639.7|104589.7|104639.2|104589.2|104642.6|104592.6|104638.7|104588.7|22
1724438580000|2024-08-23 18:43:00|104639.1|104589.1|104640|104590|104640.4|104590.4|104639|104589|13
1724438590000|2024-08-23 18:43:10|104639.9|104589.9|104644.4|104594.4|104647.6|104597.6|104639.7|104589.7|31
1724438600000|2024-08-23 18:43:20|104645|104595|104662|104612|104662|104612|104645|104595|28
1724438610000|2024-08-23 18:43:30|104662.3|104612.3|104667.2|104617.2|104669|104619|104662.3|104612.3|26
1724438620000|2024-08-23 18:43:40|104666.6|104616.6|104659.3|104609.3|104666.6|104616.6|104659.1|104609.1|35
1724438630000|2024-08-23 18:43:50|104659.5|104609.5|104653.1|104603.1|104659.6|104609.6|104650.6|104600.6|41
1724438640000|2024-08-23 18:44:00|104654.2|104604.2|104664|104614|104665.3|104615.3|104654.2|104604.2|29
1724438650000|2024-08-23 18:44:10|104663.6|104613.6|104663.4|104613.4|104663.9|104613.9|104662.5|104612.5|20
1724438660000|2024-08-23 18:44:20|104662.8|104612.8|104653.2|104603.2|104662.8|104612.8|104652.5|104602.5|28
1724438670000|2024-08-23 18:44:30|104652.9|104602.9|104654.6|104604.6|104655.5|104605.5|104650.6|104600.6|22
1724438680000|2024-08-23 18:44:40|104653.9|104603.9|104667.3|104617.3|104667.9|104617.9|104653.5|104603.5|40
1724438690000|2024-08-23 18:44:50|104667.2|104617.2|104667|104617|104667.7|104617.7|104666.9|104616.9|16
1724438700000|2024-08-23 18:45:00|104666.9|104616.9|104676.3|104626.3|104679.4|104629.4|104666.9|104616.9|26
1724438710000|2024-08-23 18:45:10|104676|104626|104677.4|104627.4|104677.7|104627.7|104672.9|104622.9|31
1724438720000|2024-08-23 18:45:20|104677.8|104627.8|104675.7|104625.7|104677.8|104627.8|104675.7|104625.7|15
1724438730000|2024-08-23 18:45:30|104673.3|104623.3|104684.7|104634.7|104687|104637|104673.3|104623.3|26
1724438740000|2024-08-23 18:45:40|104684.6|104634.6|104680.4|104630.4|104685|104635|104680.1|104630.1|27
1724438750000|2024-08-23 18:45:50|104679.7|104629.7|104675.5|104625.5|104684.9|104634.9|104675.3|104625.3|35
1724438760000|2024-08-23 18:46:00|104676.3|104626.3|104682.1|104632.1|104682.1|104632.1|104675.4|104625.4|41
1724438770000|2024-08-23 18:46:10|104682.6|104632.6|104685.7|104635.7|104687.3|104637.3|104679.2|104629.2|35
1724438780000|2024-08-23 18:46:20|104686.2|104636.2|104691.8|104641.8|104694.3|104644.3|104685.6|104635.6|35
1724438790000|2024-08-23 18:46:30|104690.7|104640.7|104687.2|104637.2|104693.6|104643.6|104687.2|104637.2|31
1724438800000|2024-08-23 18:46:40|104687.7|104637.7|104690.6|104640.6|104690.9|104640.9|104687.7|104637.7|28
1724438810000|2024-08-23 18:46:50|104690.2|104640.2|104695.2|104645.2|104696|104646|104687.2|104637.2|24
1724438820000|2024-08-23 18:47:00|104695.5|104645.5|104690.9|104640.9|104695.7|104645.7|104689.2|104639.2|40
1724438830000|2024-08-23 18:47:10|104691.1|104641.1|104690.3|104640.3|104693.5|104643.5|104689.6|104639.6|38
1724438840000|2024-08-23 18:47:20|104691.9|104641.9|104702.9|104652.9|104703.3|104653.3|104690.6|104640.6|44
1724438850000|2024-08-23 18:47:30|104703.2|104653.2|104708.9|104658.9|104708.9|104658.9|104701.4|104651.4|43
1724438860000|2024-08-23 18:47:40|104707.9|104657.9|104704.7|104654.7|104707.9|104657.9|104702.5|104652.5|18
1724438870000|2024-08-23 18:47:50|104705|104655|104707|104657|104708.5|104658.5|104703.4|104653.4|35
1724438880000|2024-08-23 18:48:00|104706.9|104656.9|104700.5|104650.5|104710.8|104660.8|104698.2|104648.2|45
1724438890000|2024-08-23 18:48:10|104700.4|104650.4|104710.5|104660.5|104711.4|104661.4|104699.3|104649.3|24
1724438900000|2024-08-23 18:48:20|104710.1|104660.1|104704|104654|104711.3|104661.3|104704|104654|51
1724438910000|2024-08-23 18:48:30|104703.7|104653.7|104707|104657|104709.5|104659.5|104701|104651|46
1724438920000|2024-08-23 18:48:40|104706.2|104656.2|104716.7|104666.7|104717.3|104667.3|104705.5|104655.5|36
1724438930000|2024-08-23 18:48:50|104716.6|104666.6|104721.7|104671.7|104725.8|104675.8|104715.9|104665.9|38
1724438940000|2024-08-23 18:49:00|104722.9|104672.9|104725.4|104675.4|104727.2|104677.2|104721.8|104671.8|29
1724438950000|2024-08-23 18:49:10|104725.6|104675.6|104721.8|104671.8|104727|104677|104721.8|104671.8|43
1724438960000|2024-08-23 18:49:20|104722|104672|104721.6|104671.6|104726.3|104676.3|104721.2|104671.2|17
1724438970000|2024-08-23 18:49:30|104720.7|104670.7|104718.6|104668.6|104725.9|104675.9|104718.2|104668.2|25
1724438980000|2024-08-23 18:49:40|104718.7|104668.7|104721|104671|104723.3|104673.3|104718.5|104668.5|16
1724438990000|2024-08-23 18:49:50|104721.1|104671.1|104721.3|104671.3|104721.5|104671.5|104720.6|104670.6|7
1724439000000|2024-08-23 18:50:00|104721.4|104671.4|104727.6|104677.6|104728.8|104678.8|104721.4|104671.4|29
1724439010000|2024-08-23 18:50:10|104727.2|104677.2|104723.5|104673.5|104727.2|104677.2|104723.5|104673.5|13
1724439020000|2024-08-23 18:50:20|104723.3|104673.3|104722.9|104672.9|104723.9|104673.9|104722.7|104672.7|11
1724439030000|2024-08-23 18:50:30|104723.2|104673.2|104719.8|104669.8|104723.9|104673.9|104719.8|104669.8|26
1724439040000|2024-08-23 18:50:40|104719|104669|104725.6|104675.6|104725.6|104675.6|104718.2|104668.2|11
1724439050000|2024-08-23 18:50:50|104725.7|104675.7|104723.6|104673.6|104729.5|104679.5|104723.2|104673.2|20
1724439060000|2024-08-23 18:51:00|104724.3|104674.3|104726.7|104676.7|104729.4|104679.4|104721.8|104671.8|33
1724439070000|2024-08-23 18:51:10|104725.8|104675.8|104725.2|104675.2|104725.8|104675.8|104724.8|104674.8|7
1724439080000|2024-08-23 18:51:20|104724.4|104674.4|104717.3|104667.3|104724.4|104674.4|104716.7|104666.7|20
1724439090000|2024-08-23 18:51:30|104717.2|104667.2|104722.8|104672.8|104724|104674|104716.3|104666.3|36
1724439100000|2024-08-23 18:51:40|104722.5|104672.5|104730.2|104680.2|104731|104681|104722.5|104672.5|26
1724439110000|2024-08-23 18:51:50|104730.3|104680.3|104728.7|104678.7|104732.1|104682.1|104728.3|104678.3|28
1724439120000|2024-08-23 18:52:00|104728.8|104678.8|104729.1|104679.1|104730.2|104680.2|104728.4|104678.4|15
1724439130000|2024-08-23 18:52:10|104729.2|104679.2|104728.6|104678.6|104730.3|104680.3|104726.8|104676.8|18
1724439140000|2024-08-23 18:52:20|104729.3|104679.3|104727.3|104677.3|104731.3|104681.3|104727.3|104677.3|24
1724439150000|2024-08-23 18:52:30|104728.5|104678.5|104729.8|104679.8|104731.2|104681.2|104728|104678|27
1724439160000|2024-08-23 18:52:40|104730.1|104680.1|104726.7|104676.7|104730.1|104680.1|104726.4|104676.4|19
1724439170000|2024-08-23 18:52:50|104727.5|104677.5|104729.7|104679.7|104731.4|104681.4|104725.7|104675.7|38
1724439180000|2024-08-23 18:53:00|104726.4|104676.4|104728.1|104678.1|104728.1|104678.1|104721.4|104671.4|20
1724439190000|2024-08-23 18:53:10|104728.4|104678.4|104726.6|104676.6|104731.5|104681.5|104725.6|104675.6|19
1724439200000|2024-08-23 18:53:20|104726.2|104676.2|104728|104678|104730.9|104680.9|104722.2|104672.2|31
1724439210000|2024-08-23 18:53:30|104728.1|104678.1|104730.9|104680.9|104732.5|104682.5|104728.1|104678.1|18
1724439220000|2024-08-23 18:53:40|104730.3|104680.3|104730.2|104680.2|104731.2|104681.2|104725.9|104675.9|24
1724439230000|2024-08-23 18:53:50|104730.6|104680.6|104733.7|104683.7|104733.9|104683.9|104728.8|104678.8|19
1724439240000|2024-08-23 18:54:00|104733.9|104683.9|104734.5|104684.5|104735|104685|104733|104683|21
1724439250000|2024-08-23 18:54:10|104734.1|104684.1|104736.5|104686.5|104738.2|104688.2|104734.1|104684.1|35
1724439260000|2024-08-23 18:54:20|104736.4|104686.4|104736.9|104686.9|104737.6|104687.6|104734|104684|26
1724439270000|2024-08-23 18:54:30|104736.8|104686.8|104736.7|104686.7|104738.2|104688.2|104734.7|104684.7|27
1724439280000|2024-08-23 18:54:40|104736.6|104686.6|104736.1|104686.1|104738.6|104688.6|104736.1|104686.1|7
1724439290000|2024-08-23 18:54:50|104736.3|104686.3|104732.1|104682.1|104738.5|104688.5|104731.6|104681.6|19
1724439300000|2024-08-23 18:55:00|104732.5|104682.5|104733.5|104683.5|104737.8|104687.8|104732.2|104682.2|32
1724439310000|2024-08-23 18:55:10|104733.2|104683.2|104730.8|104680.8|104733.2|104683.2|104728.9|104678.9|21
1724439320000|2024-08-23 18:55:20|104730.5|104680.5|104729.9|104679.9|104730.5|104680.5|104729.9|104679.9|5
1724439330000|2024-08-23 18:55:30|104730.4|104680.4|104738.5|104688.5|104738.5|104688.5|104730|104680|18
1724439340000|2024-08-23 18:55:40|104736.6|104686.6|104739.6|104689.6|104740.9|104690.9|104735.1|104685.1|26
1724439350000|2024-08-23 18:55:50|104740|104690|104760.4|104710.4|104762.9|104712.9|104738.8|104688.8|36
1724439360000|2024-08-23 18:56:00|104762.1|104712.1|104765.3|104715.3|104766.2|104716.2|104761.9|104711.9|27
1724439370000|2024-08-23 18:56:10|104766|104716|104768.7|104718.7|104772.8|104722.8|104765.9|104715.9|16
1724439380000|2024-08-23 18:56:20|104766.6|104716.6|104768.5|104718.5|104768.5|104718.5|104765.5|104715.5|12
1724439390000|2024-08-23 18:56:30|104766.4|104716.4|104773.7|104723.7|104774.7|104724.7|104766.4|104716.4|24
1724439400000|2024-08-23 18:56:40|104774|104724|104776.3|104726.3|104778|104728|104774|104724|20
1724439410000|2024-08-23 18:56:50|104776.6|104726.6|104776.6|104726.6|104778.7|104728.7|104775.5|104725.5|17
1724439420000|2024-08-23 18:57:00|104776.5|104726.5|104778.6|104728.6|104779|104729|104776.4|104726.4|18
1724439430000|2024-08-23 18:57:10|104778.2|104728.2|104777.3|104727.3|104778.5|104728.5|104776.2|104726.2|11
1724439440000|2024-08-23 18:57:20|104777.5|104727.5|104774.2|104724.2|104777.7|104727.7|104773.8|104723.8|12
1724439450000|2024-08-23 18:57:30|104774.4|104724.4|104775.5|104725.5|104777|104727|104771.4|104721.4|23
1724439460000|2024-08-23 18:57:40|104775.8|104725.8|104775.5|104725.5|104776.2|104726.2|104773.7|104723.7|29
1724439470000|2024-08-23 18:57:50|104775.4|104725.4|104780.5|104730.5|104781.2|104731.2|104775.4|104725.4|35
1724439480000|2024-08-23 18:58:00|104781|104731|104777.4|104727.4|104782.8|104732.8|104773.4|104723.4|27
1724439490000|2024-08-23 18:58:10|104772.3|104722.3|104776.9|104726.9|104776.9|104726.9|104771.9|104721.9|16
1724439500000|2024-08-23 18:58:20|104776.8|104726.8|104772.7|104722.7|104776.8|104726.8|104771.7|104721.7|17
1724439510000|2024-08-23 18:58:30|104773|104723|104774.3|104724.3|104776.3|104726.3|104773|104723|17
1724439520000|2024-08-23 18:58:40|104773.7|104723.7|104774.1|104724.1|104774.7|104724.7|104771.5|104721.5|22
1724439530000|2024-08-23 18:58:50|104775.1|104725.1|104770.4|104720.4|104775.3|104725.3|104770.3|104720.3|20
1724439540000|2024-08-23 18:59:00|104770.7|104720.7|104766.2|104716.2|104770.7|104720.7|104762.9|104712.9|31
1724439550000|2024-08-23 18:59:10|104767|104717|104774.9|104724.9|104777|104727|104766.1|104716.1|22
1724439560000|2024-08-23 18:59:20|104775|104725|104759.5|104709.5|104775|104725|104759.5|104709.5|38
1724439570000|2024-08-23 18:59:30|104759.6|104709.6|104757.5|104707.5|104759.6|104709.6|104755.6|104705.6|50
1724439580000|2024-08-23 18:59:40|104752.3|104702.3|104759.3|104709.3|104760.7|104710.7|104752.3|104702.3|46
1724439590000|2024-08-23 18:59:50|104759.4|104709.4|104757.1|104707.1|104759.8|104709.8|104754.3|104704.3|49
1724439600000|2024-08-23 19:00:00|104757.6|104707.6|104759.1|104709.1|104761.6|104711.6|104757.5|104707.5|38
1724439610000|2024-08-23 19:00:10|104759|104709|104759.1|104709.1|104761|104711|104757.6|104707.6|10
1724439620000|2024-08-23 19:00:20|104758.5|104708.5|104773.1|104723.1|104779.3|104729.3|104758.4|104708.4|31
1724439630000|2024-08-23 19:00:30|104772.9|104722.9|104779|104729|104779|104729|104771.8|104721.8|24
1724439640000|2024-08-23 19:00:40|104778.4|104728.4|104789.6|104739.6|104791.2|104741.2|104774.7|104724.7|37
1724439650000|2024-08-23 19:00:50|104789.4|104739.4|104792.8|104742.8|104792.8|104742.8|104789.1|104739.1|14
1724439660000|2024-08-23 19:01:00|104793.5|104743.5|104791.4|104741.4|104793.5|104743.5|104787.4|104737.4|34
1724439670000|2024-08-23 19:01:10|104791.8|104741.8|104806.9|104756.9|104806.9|104756.9|104791.8|104741.8|38
1724439680000|2024-08-23 19:01:20|104808.5|104758.5|104819.4|104769.4|104819.4|104769.4|104808.5|104758.5|24
1724439690000|2024-08-23 19:01:30|104819|104769|104806.4|104756.4|104819|104769|104806.4|104756.4|43
1724439700000|2024-08-23 19:01:40|104805.7|104755.7|104810.5|104760.5|104813.9|104763.9|104805.7|104755.7|22
1724439710000|2024-08-23 19:01:50|104809.7|104759.7|104807.4|104757.4|104810.8|104760.8|104807.4|104757.4|19
1724439720000|2024-08-23 19:02:00|104808.4|104758.4|104806.4|104756.4|104808.8|104758.8|104804.7|104754.7|15
1724439730000|2024-08-23 19:02:10|104807.2|104757.2|104814.4|104764.4|104814.4|104764.4|104807.2|104757.2|35
1724439740000|2024-08-23 19:02:20|104814.5|104764.5|104813.5|104763.5|104815.9|104765.9|104813.4|104763.4|9
1724439750000|2024-08-23 19:02:30|104813.6|104763.6|104813.5|104763.5|104815.6|104765.6|104813.3|104763.3|22
1724439760000|2024-08-23 19:02:40|104814.3|104764.3|104812.8|104762.8|104814.3|104764.3|104812.8|104762.8|5
1724439770000|2024-08-23 19:02:50|104812.9|104762.9|104812.6|104762.6|104816.8|104766.8|104812.6|104762.6|27
1724439780000|2024-08-23 19:03:00|104811.9|104761.9|104814|104764|104818|104768|104809.6|104759.6|30
1724439790000|2024-08-23 19:03:10|104813.5|104763.5|104810.2|104760.2|104813.5|104763.5|104809.7|104759.7|17
1724439800000|2024-08-23 19:03:20|104810.6|104760.6|104800.8|104750.8|104810.6|104760.6|104800.4|104750.4|35
1724439810000|2024-08-23 19:03:30|104800.5|104750.5|104795.4|104745.4|104800.5|104750.5|104795.2|104745.2|13
1724439820000|2024-08-23 19:03:40|104794.8|104744.8|104792.1|104742.1|104795.6|104745.6|104791.7|104741.7|31
1724439830000|2024-08-23 19:03:50|104791.9|104741.9|104791.3|104741.3|104793.9|104743.9|104790.8|104740.8|16
1724439840000|2024-08-23 19:04:00|104793.2|104743.2|104795.7|104745.7|104798.9|104748.9|104791.9|104741.9|46
1724439850000|2024-08-23 19:04:10|104796.2|104746.2|104798|104748|104800|104750|104794.4|104744.4|47
1724439860000|2024-08-23 19:04:20|104798.4|104748.4|104796.8|104746.8|104801.2|104751.2|104794.1|104744.1|49
1724439870000|2024-08-23 19:04:30|104796.4|104746.4|104798.8|104748.8|104799.4|104749.4|104795.3|104745.3|44
1724439880000|2024-08-23 19:04:40|104797.5|104747.5|104800.1|104750.1|104805.3|104755.3|104797|104747|41
1724439890000|2024-08-23 19:04:50|104801.1|104751.1|104801.5|104751.5|104805|104755|104797.9|104747.9|47
1724439900000|2024-08-23 19:05:00|104802.1|104752.1|104801.5|104751.5|104806.3|104756.3|104798.2|104748.2|33
1724439910000|2024-08-23 19:05:10|104800.5|104750.5|104800.1|104750.1|104803.9|104753.9|104795.4|104745.4|59
1724439920000|2024-08-23 19:05:20|104799.8|104749.8|104800.4|104750.4|104802.5|104752.5|104798.2|104748.2|52
1724439930000|2024-08-23 19:05:30|104799.4|104749.4|104798.8|104748.8|104801.4|104751.4|104798|104748|32
1724439940000|2024-08-23 19:05:40|104799.3|104749.3|104794.7|104744.7|104801|104751|104791.9|104741.9|54
1724439950000|2024-08-23 19:05:50|104794.1|104744.1|104794|104744|104796|104746|104792.5|104742.5|47
1724439960000|2024-08-23 19:06:00|104794.8|104744.8|104794.1|104744.1|104797.4|104747.4|104791.8|104741.8|70
1724439970000|2024-08-23 19:06:10|104794.6|104744.6|104794.3|104744.3|104797.4|104747.4|104793.6|104743.6|61
1724439980000|2024-08-23 19:06:20|104794.8|104744.8|104795.7|104745.7|104796.9|104746.9|104792.9|104742.9|62
1724439990000|2024-08-23 19:06:30|104795.3|104745.3|104791.8|104741.8|104798.6|104748.6|104791.8|104741.8|59
1724440000000|2024-08-23 19:06:40|104792.7|104742.7|104792.3|104742.3|104793.8|104743.8|104790.7|104740.7|17
1724440010000|2024-08-23 19:06:50|104792|104742|104794.2|104744.2|104796.6|104746.6|104791.2|104741.2|18
1724440020000|2024-08-23 19:07:00|104793.4|104743.4|104795.4|104745.4|104795.5|104745.5|104793.4|104743.4|8
1724440030000|2024-08-23 19:07:10|104795.3|104745.3|104794.8|104744.8|104795.3|104745.3|104794.8|104744.8|3
1724440040000|2024-08-23 19:07:20|104794.7|104744.7|104790.4|104740.4|104794.7|104744.7|104790.4|104740.4|3
1724440050000|2024-08-23 19:07:30|104788.8|104738.8|104784.4|104734.4|104788.8|104738.8|104783.9|104733.9|10
1724440060000|2024-08-23 19:07:40|104784.7|104734.7|104784.9|104734.9|104785|104735|104784.4|104734.4|6
1724440070000|2024-08-23 19:07:50|104784.5|104734.5|104785.2|104735.2|104785.2|104735.2|104784.5|104734.5|3
1724440080000|2024-08-23 19:08:00|104785.7|104735.7|104783.2|104733.2|104785.7|104735.7|104782.8|104732.8|9
1724440090000|2024-08-23 19:08:10|104782.5|104732.5|104781.1|104731.1|104782.5|104732.5|104780.6|104730.6|8
1724440100000|2024-08-23 19:08:20|104781.3|104731.3|104783.6|104733.6|104783.6|104733.6|104781.3|104731.3|6
1724440110000|2024-08-23 19:08:30|104783.7|104733.7|104783.6|104733.6|104783.7|104733.7|104783.6|104733.6|2
1724440120000|2024-08-23 19:08:40|104783.5|104733.5|104783.5|104733.5|104783.5|104733.5|104783.5|104733.5|1
1724440130000|2024-08-23 19:08:50|104783.6|104733.6|104781.5|104731.5|104783.6|104733.6|104781.5|104731.5|9
1724440140000|2024-08-23 19:09:00|104781.2|104731.2|104780.5|104730.5|104782.5|104732.5|104780.5|104730.5|6
1724440150000|2024-08-23 19:09:10|104779.7|104729.7|104738.7|104688.7|104779.7|104729.7|104735.6|104685.6|50
1724440160000|2024-08-23 19:09:20|104739.6|104689.6|104732.4|104682.4|104739.6|104689.6|104730.9|104680.9|55
1724440170000|2024-08-23 19:09:30|104732.7|104682.7|104728.3|104678.3|104732.7|104682.7|104727.2|104677.2|53
1724440180000|2024-08-23 19:09:40|104727.8|104677.8|104733.7|104683.7|104734.2|104684.2|104727.8|104677.8|63
1724440190000|2024-08-23 19:09:50|104733.1|104683.1|104725.2|104675.2|104733.6|104683.6|104722.4|104672.4|69
1724440200000|2024-08-23 19:10:00|104724.5|104674.5|104720.7|104670.7|104725.4|104675.4|104714.9|104664.9|46
1724440210000|2024-08-23 19:10:10|104720.3|104670.3|104721.7|104671.7|104722.3|104672.3|104720.3|104670.3|15
1724440220000|2024-08-23 19:10:20|104721.6|104671.6|104720.5|104670.5|104721.9|104671.9|104720|104670|17
1724440230000|2024-08-23 19:10:30|104720.7|104670.7|104717.1|104667.1|104720.7|104670.7|104716.3|104666.3|19
1724440240000|2024-08-23 19:10:40|104717.4|104667.4|104713.6|104663.6|104721.5|104671.5|104712|104662|32
1724440250000|2024-08-23 19:10:50|104714.2|104664.2|104716.4|104666.4|104717.7|104667.7|104714.2|104664.2|31
1724440260000|2024-08-23 19:11:00|104715.9|104665.9|104718.5|104668.5|104718.9|104668.9|104715|104665|22
1724440270000|2024-08-23 19:11:10|104718.6|104668.6|104717.6|104667.6|104721.3|104671.3|104716.8|104666.8|22
1724440280000|2024-08-23 19:11:20|104717.3|104667.3|104712.5|104662.5|104718.6|104668.6|104710.5|104660.5|24
1724440290000|2024-08-23 19:11:30|104712.6|104662.6|104712.1|104662.1|104712.9|104662.9|104708.2|104658.2|44
1724440300000|2024-08-23 19:11:40|104711.7|104661.7|104710.8|104660.8|104711.7|104661.7|104708.3|104658.3|33
1724440310000|2024-08-23 19:11:50|104711.4|104661.4|104708.8|104658.8|104712.4|104662.4|104708.3|104658.3|25
1724440320000|2024-08-23 19:12:00|104708.7|104658.7|104708.4|104658.4|104710.4|104660.4|104705.3|104655.3|46
1724440330000|2024-08-23 19:12:10|104706.4|104656.4|104716.9|104666.9|104717.7|104667.7|104705.3|104655.3|59
1724440340000|2024-08-23 19:12:20|104718.9|104668.9|104714.7|104664.7|104719.9|104669.9|104713|104663|58
1724440350000|2024-08-23 19:12:30|104715.3|104665.3|104711.5|104661.5|104718|104668|104710.6|104660.6|55
1724440360000|2024-08-23 19:12:40|104711|104661|104711.2|104661.2|104716|104666|104707.1|104657.1|62
1724440370000|2024-08-23 19:12:50|104710.4|104660.4|104714.5|104664.5|104716.9|104666.9|104708.6|104658.6|58
1724440380000|2024-08-23 19:13:00|104715.4|104665.4|104718.8|104668.8|104721.2|104671.2|104714.9|104664.9|74
1724440390000|2024-08-23 19:13:10|104719.3|104669.3|104720.4|104670.4|104722.6|104672.6|104716.3|104666.3|73
1724440400000|2024-08-23 19:13:20|104720.6|104670.6|104719.8|104669.8|104722.4|104672.4|104719.6|104669.6|29
1724440410000|2024-08-23 19:13:30|104719.3|104669.3|104715.1|104665.1|104719.3|104669.3|104715.1|104665.1|20
1724440420000|2024-08-23 19:13:40|104714.5|104664.5|104713.6|104663.6|104715.6|104665.6|104711.8|104661.8|35
1724440430000|2024-08-23 19:13:50|104713.7|104663.7|104714.9|104664.9|104716.1|104666.1|104713.7|104663.7|31
1724440440000|2024-08-23 19:14:00|104713.8|104663.8|104713.6|104663.6|104715.4|104665.4|104713.6|104663.6|14
1724440450000|2024-08-23 19:14:10|104713.7|104663.7|104714.2|104664.2|104714.9|104664.9|104713.4|104663.4|14
1724440460000|2024-08-23 19:14:20|104714.1|104664.1|104713.3|104663.3|104714.1|104664.1|104711.6|104661.6|19
1724440470000|2024-08-23 19:14:30|104712.3|104662.3|104710.3|104660.3|104712.7|104662.7|104710.2|104660.2|20
1724440480000|2024-08-23 19:14:40|104710.5|104660.5|104707.5|104657.5|104711.3|104661.3|104704.5|104654.5|25
1724440490000|2024-08-23 19:14:50|104707.1|104657.1|104692.1|104642.1|104707.1|104657.1|104683.3|104633.3|43
1724440500000|2024-08-23 19:15:00|104692.5|104642.5|104673.8|104623.8|104696.1|104646.1|104673|104623|56
1724440510000|2024-08-23 19:15:10|104674.6|104624.6|104672.3|104622.3|104674.6|104624.6|104670.4|104620.4|51
1724440520000|2024-08-23 19:15:20|104672.1|104622.1|104669.2|104619.2|104672.1|104622.1|104667.2|104617.2|26
1724440530000|2024-08-23 19:15:30|104669.1|104619.1|104669.6|104619.6|104670.3|104620.3|104667.7|104617.7|31
1724440540000|2024-08-23 19:15:40|104669.7|104619.7|104663.3|104613.3|104670.9|104620.9|104662.7|104612.7|41
1724440550000|2024-08-23 19:15:50|104663.2|104613.2|104661.5|104611.5|104665|104615|104660.1|104610.1|34
1724440560000|2024-08-23 19:16:00|104660.4|104610.4|104662.6|104612.6|104668.8|104618.8|104660.3|104610.3|36
1724440570000|2024-08-23 19:16:10|104662.7|104612.7|104658.3|104608.3|104662.9|104612.9|104657.9|104607.9|25
1724440580000|2024-08-23 19:16:20|104659.1|104609.1|104651.2|104601.2|104659.1|104609.1|104650.9|104600.9|39
1724440590000|2024-08-23 19:16:30|104651.7|104601.7|104652.3|104602.3|104655.5|104605.5|104648.4|104598.4|57
1724440600000|2024-08-23 19:16:40|104653.2|104603.2|104655.7|104605.7|104657.1|104607.1|104652.4|104602.4|55
1724440610000|2024-08-23 19:16:50|104653.2|104603.2|104652.7|104602.7|104656.1|104606.1|104650.6|104600.6|64
1724440620000|2024-08-23 19:17:00|104652.5|104602.5|104655.8|104605.8|104656.8|104606.8|104651|104601|58
1724440630000|2024-08-23 19:17:10|104653.7|104603.7|104651.6|104601.6|104661.9|104611.9|104651.6|104601.6|44
1724440640000|2024-08-23 19:17:20|104651.3|104601.3|104662.7|104612.7|104663.7|104613.7|104650.5|104600.5|64
1724440650000|2024-08-23 19:17:30|104663|104613|104664.4|104614.4|104664.6|104614.6|104659.7|104609.7|55
1724440660000|2024-08-23 19:17:40|104664.5|104614.5|104671.1|104621.1|104673.5|104623.5|104664.5|104614.5|65
1724440670000|2024-08-23 19:17:50|104670.8|104620.8|104669.5|104619.5|104672.3|104622.3|104666.9|104616.9|51
1724440680000|2024-08-23 19:18:00|104670|104620|104669.4|104619.4|104673.8|104623.8|104666.6|104616.6|67
1724440690000|2024-08-23 19:18:10|104670.1|104620.1|104669.4|104619.4|104671.8|104621.8|104665.5|104615.5|74
1724440700000|2024-08-23 19:18:20|104668.8|104618.8|104671|104621|104671.9|104621.9|104666.9|104616.9|62
1724440710000|2024-08-23 19:18:30|104669.1|104619.1|104668.7|104618.7|104672.7|104622.7|104666.9|104616.9|57
1724440720000|2024-08-23 19:18:40|104667.9|104617.9|104666.7|104616.7|104672.2|104622.2|104662.4|104612.4|68
1724440730000|2024-08-23 19:18:50|104667.7|104617.7|104670.7|104620.7|104671.3|104621.3|104664|104614|68
1724440740000|2024-08-23 19:19:00|104669.7|104619.7|104672.3|104622.3|104675.7|104625.7|104668.6|104618.6|70
1724440750000|2024-08-23 19:19:10|104672.8|104622.8|104673.5|104623.5|104675.7|104625.7|104670.7|104620.7|65
1724440760000|2024-08-23 19:19:20|104673.3|104623.3|104673.8|104623.8|104676.2|104626.2|104670.5|104620.5|63
1724440770000|2024-08-23 19:19:30|104673.2|104623.2|104674.7|104624.7|104677.9|104627.9|104672.2|104622.2|58
1724440780000|2024-08-23 19:19:40|104675.9|104625.9|104677.8|104627.8|104677.9|104627.9|104673.8|104623.8|65
1724440790000|2024-08-23 19:19:50|104678.9|104628.9|104680.8|104630.8|104684.2|104634.2|104674|104624|69
1724440800000|2024-08-23 19:20:00|104681.5|104631.5|104681.3|104631.3|104687.8|104637.8|104679.2|104629.2|74
1724440810000|2024-08-23 19:20:10|104680|104630|104679.3|104629.3|104684.9|104634.9|104677.4|104627.4|73
1724440820000|2024-08-23 19:20:20|104679.9|104629.9|104680|104630|104685.1|104635.1|104678.5|104628.5|77
1724440830000|2024-08-23 19:20:30|104683.3|104633.3|104681.9|104631.9|104684.2|104634.2|104677.9|104627.9|78
1724440840000|2024-08-23 19:20:40|104681.7|104631.7|104681.2|104631.2|104682.9|104632.9|104677.8|104627.8|76
1724440850000|2024-08-23 19:20:50|104679.7|104629.7|104681.5|104631.5|104684.9|104634.9|104676.1|104626.1|71
1724440860000|2024-08-23 19:21:00|104682.3|104632.3|104685.8|104635.8|104687.3|104637.3|104681|104631|69
1724440870000|2024-08-23 19:21:10|104687|104637|104689.7|104639.7|104691.4|104641.4|104681.4|104631.4|75
1724440880000|2024-08-23 19:21:20|104689.6|104639.6|104692|104642|104695.5|104645.5|104687.4|104637.4|72
1724440890000|2024-08-23 19:21:30|104691.9|104641.9|104691.9|104641.9|104695.1|104645.1|104687.9|104637.9|74
1724440900000|2024-08-23 19:21:40|104695.3|104645.3|104696|104646|104697.1|104647.1|104694.3|104644.3|18
1724440910000|2024-08-23 19:21:50|104695.9|104645.9|104696.2|104646.2|104696.2|104646.2|104695.9|104645.9|6
1724440920000|2024-08-23 19:22:00|104696.6|104646.6|104695.1|104645.1|104696.8|104646.8|104695|104645|13
1724440930000|2024-08-23 19:22:10|104695.5|104645.5|104700.9|104650.9|104700.9|104650.9|104695.3|104645.3|14
1724440940000|2024-08-23 19:22:20|104700.5|104650.5|104700|104650|104701.2|104651.2|104699.3|104649.3|13
1724440950000|2024-08-23 19:22:30|104699.4|104649.4|104699.3|104649.3|104700.1|104650.1|104698.7|104648.7|19
1724440960000|2024-08-23 19:22:40|104699.4|104649.4|104699.7|104649.7|104699.7|104649.7|104698.8|104648.8|12
1724440970000|2024-08-23 19:22:50|104699.3|104649.3|104700.2|104650.2|104702.8|104652.8|104699.3|104649.3|19
1724440980000|2024-08-23 19:23:00|104701.1|104651.1|104702.3|104652.3|104703.4|104653.4|104700.8|104650.8|30
1724440990000|2024-08-23 19:23:10|104701.7|104651.7|104700.3|104650.3|104702.2|104652.2|104700.3|104650.3|19
1724441000000|2024-08-23 19:23:20|104699.9|104649.9|104695.7|104645.7|104699.9|104649.9|104695.7|104645.7|11
1724441010000|2024-08-23 19:23:30|104695.6|104645.6|104696.1|104646.1|104696.1|104646.1|104695.6|104645.6|5
1724441020000|2024-08-23 19:23:40|104696.2|104646.2|104697.9|104647.9|104699.4|104649.4|104696.2|104646.2|18
1724441030000|2024-08-23 19:23:50|104698.3|104648.3|104698.3|104648.3|104698.4|104648.4|104698.3|104648.3|5
1724441040000|2024-08-23 19:24:00|104698.4|104648.4|104697.9|104647.9|104699|104649|104697.9|104647.9|8
1724441050000|2024-08-23 19:24:10|104698.3|104648.3|104694|104644|104698.5|104648.5|104694|104644|12
1724441060000|2024-08-23 19:24:20|104693.9|104643.9|104693|104643|104693.9|104643.9|104692.8|104642.8|6
1724441070000|2024-08-23 19:24:30|104692.9|104642.9|104692.8|104642.8|104693|104643|104691.4|104641.4|10
1724441080000|2024-08-23 19:24:40|104692.6|104642.6|104693|104643|104693.4|104643.4|104692.6|104642.6|9
1724441090000|2024-08-23 19:24:50|104692.9|104642.9|104695.1|104645.1|104695.9|104645.9|104692.9|104642.9|10
1724441100000|2024-08-23 19:25:00|104695.3|104645.3|104697|104647|104697|104647|104695|104645|12
1724441110000|2024-08-23 19:25:10|104696.9|104646.9|104697.1|104647.1|104697.2|104647.2|104696.8|104646.8|8
1724441120000|2024-08-23 19:25:20|104697.2|104647.2|104697.7|104647.7|104697.8|104647.8|104697.1|104647.1|9
1724441130000|2024-08-23 19:25:30|104698|104648|104699.2|104649.2|104699.3|104649.3|104698|104648|7
1724441140000|2024-08-23 19:25:40|104699.1|104649.1|104698.7|104648.7|104699.2|104649.2|104698.7|104648.7|6
1724441150000|2024-08-23 19:25:50|104698.6|104648.6|104699.3|104649.3|104699.3|104649.3|104698.5|104648.5|7
1724441160000|2024-08-23 19:26:00|104699.4|104649.4|104700.5|104650.5|104700.5|104650.5|104699.4|104649.4|8
1724441170000|2024-08-23 19:26:10|104700.4|104650.4|104700|104650|104700.6|104650.6|104699.8|104649.8|11
1724441180000|2024-08-23 19:26:20|104699.9|104649.9|104700.2|104650.2|104700.2|104650.2|104699.9|104649.9|5
1724441190000|2024-08-23 19:26:30|104700.1|104650.1|104698.5|104648.5|104700.3|104650.3|104698.4|104648.4|13
1724441200000|2024-08-23 19:26:40|104698.6|104648.6|104697.9|104647.9|104698.9|104648.9|104696.9|104646.9|16
1724441210000|2024-08-23 19:26:50|104698.1|104648.1|104698.6|104648.6|104698.7|104648.7|104698.1|104648.1|7
1724441220000|2024-08-23 19:27:00|104698.7|104648.7|104699.4|104649.4|104699.9|104649.9|104698.7|104648.7|14
1724441230000|2024-08-23 19:27:10|104699.9|104649.9|104699.6|104649.6|104701|104651|104699.5|104649.5|16
1724441240000|2024-08-23 19:27:20|104700|104650|104699.1|104649.1|104700|104650|104699.1|104649.1|19
1724441250000|2024-08-23 19:27:30|104699.5|104649.5|104698.4|104648.4|104699.5|104649.5|104698.4|104648.4|18
1724441260000|2024-08-23 19:27:40|104696.7|104646.7|104692.6|104642.6|104696.7|104646.7|104692.6|104642.6|16
1724441270000|2024-08-23 19:27:50|104693.1|104643.1|104694.2|104644.2|104694.3|104644.3|104692.3|104642.3|16
1724441280000|2024-08-23 19:28:00|104694.3|104644.3|104691.5|104641.5|104694.7|104644.7|104691.5|104641.5|11
1724441290000|2024-08-23 19:28:10|104691|104641|104690.5|104640.5|104691.1|104641.1|104690.5|104640.5|5
1724441300000|2024-08-23 19:28:20|104690.1|104640.1|104689.9|104639.9|104690.2|104640.2|104689.8|104639.8|9
1724441310000|2024-08-23 19:28:30|104690.2|104640.2|104683.9|104633.9|104690.2|104640.2|104683.9|104633.9|20
1724441320000|2024-08-23 19:28:40|104684.3|104634.3|104680|104630|104684.3|104634.3|104679.4|104629.4|19
1724441330000|2024-08-23 19:28:50|104679.9|104629.9|104678.8|104628.8|104679.9|104629.9|104678.5|104628.5|10
1724441340000|2024-08-23 19:29:00|104678.9|104628.9|104675.7|104625.7|104678.9|104628.9|104675.7|104625.7|10
1724441350000|2024-08-23 19:29:10|104675.8|104625.8|104676.9|104626.9|104676.9|104626.9|104674.3|104624.3|18
1724441360000|2024-08-23 19:29:20|104676.8|104626.8|104676|104626|104676.9|104626.9|104675.4|104625.4|9
1724441370000|2024-08-23 19:29:30|104675.5|104625.5|104680.5|104630.5|104680.5|104630.5|104674.5|104624.5|19
1724441380000|2024-08-23 19:29:40|104680.4|104630.4|104680.7|104630.7|104680.7|104630.7|104680.1|104630.1|10
1724441390000|2024-08-23 19:29:50|104680.6|104630.6|104680.9|104630.9|104680.9|104630.9|104680.5|104630.5|5
1724441400000|2024-08-23 19:30:00|104680.8|104630.8|104678.7|104628.7|104681|104631|104678.7|104628.7|13
1724441410000|2024-08-23 19:30:10|104678.8|104628.8|104679|104629|104679.8|104629.8|104678.4|104628.4|8
1724441420000|2024-08-23 19:30:20|104678.9|104628.9|104689|104639|104689.8|104639.8|104678.9|104628.9|18
1724441430000|2024-08-23 19:30:30|104689.7|104639.7|104689.1|104639.1|104689.7|104639.7|104688.5|104638.5|10
1724441440000|2024-08-23 19:30:40|104689.2|104639.2|104690.8|104640.8|104690.8|104640.8|104689.2|104639.2|12
1724441450000|2024-08-23 19:30:50|104690|104640|104692.4|104642.4|104693.5|104643.5|104690|104640|18
1724441460000|2024-08-23 19:31:00|104692.6|104642.6|104692.1|104642.1|104692.6|104642.6|104691|104641|13
1724441470000|2024-08-23 19:31:10|104692.2|104642.2|104692.2|104642.2|104692.5|104642.5|104691.1|104641.1|8
1724441480000|2024-08-23 19:31:20|104692.1|104642.1|104686|104636|104692.1|104642.1|104685.8|104635.8|10
1724441490000|2024-08-23 19:31:30|104685.7|104635.7|104686.2|104636.2|104686.8|104636.8|104685.4|104635.4|13
1724441500000|2024-08-23 19:31:40|104685.8|104635.8|104685.1|104635.1|104686.6|104636.6|104685.1|104635.1|7
1724441510000|2024-08-23 19:31:50|104684.4|104634.4|104687.9|104637.9|104688.6|104638.6|104684.4|104634.4|23
1724441520000|2024-08-23 19:32:00|104688|104638|104687.3|104637.3|104688.9|104638.9|104686.7|104636.7|17
1724441530000|2024-08-23 19:32:10|104687.4|104637.4|104687.7|104637.7|104688.2|104638.2|104686.8|104636.8|15
1724441540000|2024-08-23 19:32:20|104688.4|104638.4|104688.9|104638.9|104689.7|104639.7|104687.7|104637.7|15
1724441550000|2024-08-23 19:32:30|104689.1|104639.1|104689|104639|104690|104640|104688.8|104638.8|13
1724441560000|2024-08-23 19:32:40|104689.8|104639.8|104687.4|104637.4|104689.8|104639.8|104687.4|104637.4|7
1724441570000|2024-08-23 19:32:50|104687.3|104637.3|104687.1|104637.1|104687.3|104637.3|104686.4|104636.4|9
1724441580000|2024-08-23 19:33:00|104686.2|104636.2|104687.9|104637.9|104688.9|104638.9|104686.2|104636.2|18
1724441590000|2024-08-23 19:33:10|104688|104638|104688.4|104638.4|104689.7|104639.7|104688|104638|19
1724441600000|2024-08-23 19:33:20|104688.5|104638.5|104686|104636|104689.2|104639.2|104686|104636|12
1724441610000|2024-08-23 19:33:30|104685.9|104635.9|104684|104634|104686.1|104636.1|104683.8|104633.8|12
1724441620000|2024-08-23 19:33:40|104683.9|104633.9|104684.1|104634.1|104684.9|104634.9|104683.8|104633.8|10
1724441630000|2024-08-23 19:33:50|104684|104634|104683.1|104633.1|104684.3|104634.3|104683.1|104633.1|9
1724441640000|2024-08-23 19:34:00|104682.7|104632.7|104683.7|104633.7|104685.2|104635.2|104682.7|104632.7|11
1724441650000|2024-08-23 19:34:10|104684.6|104634.6|104683.1|104633.1|104684.6|104634.6|104682.3|104632.3|13
1724441660000|2024-08-23 19:34:20|104683.5|104633.5|104679|104629|104683.5|104633.5|104678.8|104628.8|17
1724441670000|2024-08-23 19:34:30|104678.4|104628.4|104675.2|104625.2|104679.4|104629.4|104674.5|104624.5|17
1724441680000|2024-08-23 19:34:40|104675.5|104625.5|104674.6|104624.6|104675.6|104625.6|104673.9|104623.9|9
1724441690000|2024-08-23 19:34:50|104674.2|104624.2|104677.2|104627.2|104677.2|104627.2|104672.2|104622.2|25
1724441700000|2024-08-23 19:35:00|104677.5|104627.5|104673.5|104623.5|104677.6|104627.6|104669.8|104619.8|14
1724441710000|2024-08-23 19:35:10|104672.7|104622.7|104672.7|104622.7|104674.2|104624.2|104670.9|104620.9|20
1724441720000|2024-08-23 19:35:20|104672.2|104622.2|104672.2|104622.2|104672.8|104622.8|104670.2|104620.2|24
1724441730000|2024-08-23 19:35:30|104672.9|104622.9|104670.1|104620.1|104672.9|104622.9|104669.7|104619.7|15
1724441740000|2024-08-23 19:35:40|104670.8|104620.8|104669.3|104619.3|104670.8|104620.8|104668.8|104618.8|20
1724441750000|2024-08-23 19:35:50|104669|104619|104677.1|104627.1|104679.4|104629.4|104668.9|104618.9|38
1724441760000|2024-08-23 19:36:00|104677.7|104627.7|104681.5|104631.5|104681.5|104631.5|104675.4|104625.4|21
1724441770000|2024-08-23 19:36:10|104681.7|104631.7|104679.4|104629.4|104681.7|104631.7|104679.2|104629.2|12
1724441780000|2024-08-23 19:36:20|104679.2|104629.2|104680|104630|104680|104630|104678.6|104628.6|12
1724441790000|2024-08-23 19:36:30|104679.2|104629.2|104671.8|104621.8|104679.2|104629.2|104671.4|104621.4|32
1724441800000|2024-08-23 19:36:40|104671.5|104621.5|104671.5|104621.5|104672.2|104622.2|104671.4|104621.4|5
1724441810000|2024-08-23 19:36:50|104670.9|104620.9|104670.4|104620.4|104671.9|104621.9|104670.4|104620.4|12
1724441820000|2024-08-23 19:37:00|104667.3|104617.3|104665.5|104615.5|104667.5|104617.5|104665.5|104615.5|12
1724441830000|2024-08-23 19:37:10|104664.7|104614.7|104665.2|104615.2|104665.6|104615.6|104664.1|104614.1|11
1724441840000|2024-08-23 19:37:20|104665.4|104615.4|104666.4|104616.4|104666.4|104616.4|104665.2|104615.2|9
1724441850000|2024-08-23 19:37:30|104666.7|104616.7|104666.8|104616.8|104666.8|104616.8|104665.5|104615.5|9
1724441860000|2024-08-23 19:37:40|104666.9|104616.9|104667.6|104617.6|104667.7|104617.7|104665.9|104615.9|13
1724441870000|2024-08-23 19:37:50|104666.6|104616.6|104667.2|104617.2|104670.6|104620.6|104666|104616|23
1724441880000|2024-08-23 19:38:00|104666.3|104616.3|104665.3|104615.3|104667.1|104617.1|104664.6|104614.6|16
1724441890000|2024-08-23 19:38:10|104665.1|104615.1|104664.4|104614.4|104665.1|104615.1|104664.1|104614.1|6
1724441900000|2024-08-23 19:38:20|104663.8|104613.8|104664.4|104614.4|104665.1|104615.1|104663.7|104613.7|11
1724441910000|2024-08-23 19:38:30|104664.3|104614.3|104667.9|104617.9|104668.6|104618.6|104664.3|104614.3|7
1724441920000|2024-08-23 19:38:40|104666.7|104616.7|104668.6|104618.6|104668.9|104618.9|104666.7|104616.7|14
1724441930000|2024-08-23 19:38:50|104668.3|104618.3|104670.8|104620.8|104670.8|104620.8|104668.2|104618.2|15
1724441940000|2024-08-23 19:39:00|104670.3|104620.3|104674.8|104624.8|104674.8|104624.8|104669.8|104619.8|15
1724441950000|2024-08-23 19:39:10|104674.6|104624.6|104685.5|104635.5|104685.5|104635.5|104674.6|104624.6|13
1724441960000|2024-08-23 19:39:20|104685.8|104635.8|104685.9|104635.9|104686.4|104636.4|104685.3|104635.3|13
1724441970000|2024-08-23 19:39:30|104686.8|104636.8|104687.6|104637.6|104688.3|104638.3|104685.9|104635.9|17
1724441980000|2024-08-23 19:39:40|104687.3|104637.3|104686.4|104636.4|104687.3|104637.3|104685.6|104635.6|16
1724441990000|2024-08-23 19:39:50|104686.8|104636.8|104685.1|104635.1|104687|104637|104684.5|104634.5|14
1724442000000|2024-08-23 19:40:00|104684.8|104634.8|104686.7|104636.7|104687.9|104637.9|104684.8|104634.8|14
1724442010000|2024-08-23 19:40:10|104687.3|104637.3|104685|104635|104687.3|104637.3|104685|104635|17
1724442020000|2024-08-23 19:40:20|104685.5|104635.5|104685.5|104635.5|104685.6|104635.6|104685.5|104635.5|3
1724442030000|2024-08-23 19:40:30|104685.7|104635.7|104695.2|104645.2|104695.9|104645.9|104685.7|104635.7|17
1724442040000|2024-08-23 19:40:40|104696.4|104646.4|104696.4|104646.4|104696.6|104646.6|104695.2|104645.2|16
1724442050000|2024-08-23 19:40:50|104697.3|104647.3|104695.8|104645.8|104698.2|104648.2|104695.2|104645.2|14
1724442060000|2024-08-23 19:41:00|104696|104646|104696.2|104646.2|104696.6|104646.6|104695.5|104645.5|13
1724442070000|2024-08-23 19:41:10|104696.3|104646.3|104693.8|104643.8|104696.3|104646.3|104693.8|104643.8|17
1724442080000|2024-08-23 19:41:20|104692.9|104642.9|104694.9|104644.9|104694.9|104644.9|104692.9|104642.9|14
1724442090000|2024-08-23 19:41:30|104694.8|104644.8|104691.3|104641.3|104695.5|104645.5|104691.3|104641.3|14
1724442100000|2024-08-23 19:41:40|104692.2|104642.2|104690.7|104640.7|104693.1|104643.1|104690.7|104640.7|19
1724442110000|2024-08-23 19:41:50|104691.7|104641.7|104694.1|104644.1|104695.1|104645.1|104690.2|104640.2|23
1724442120000|2024-08-23 19:42:00|104694.2|104644.2|104694.3|104644.3|104695|104645|104693.3|104643.3|20
1724442130000|2024-08-23 19:42:10|104694.9|104644.9|104694.5|104644.5|104695.5|104645.5|104693.4|104643.4|19
1724442140000|2024-08-23 19:42:20|104695.1|104645.1|104695.6|104645.6|104696.2|104646.2|104694.5|104644.5|11
1724442150000|2024-08-23 19:42:30|104695.8|104645.8|104700|104650|104700.7|104650.7|104695.2|104645.2|25
1724442160000|2024-08-23 19:42:40|104699.9|104649.9|104701.3|104651.3|104701.5|104651.5|104699.2|104649.2|17
1724442170000|2024-08-23 19:42:50|104700.6|104650.6|104700.8|104650.8|104701.4|104651.4|104700.5|104650.5|11
1724442180000|2024-08-23 19:43:00|104700.5|104650.5|104695.2|104645.2|104700.5|104650.5|104695|104645|25
1724442190000|2024-08-23 19:43:10|104694.9|104644.9|104695|104645|104695.8|104645.8|104694.5|104644.5|18
1724442200000|2024-08-23 19:43:20|104694.9|104644.9|104702.9|104652.9|104702.9|104652.9|104694.7|104644.7|15
1724442210000|2024-08-23 19:43:30|104703|104653|104702.9|104652.9|104703|104653|104702.6|104652.6|6
1724442220000|2024-08-23 19:43:40|104703.5|104653.5|104703.7|104653.7|104703.7|104653.7|104703.5|104653.5|2
1724442230000|2024-08-23 19:43:50|104703.6|104653.6|104704.3|104654.3|104704.9|104654.9|104703|104653|8
1724442240000|2024-08-23 19:44:00|104704.7|104654.7|104704.5|104654.5|104704.9|104654.9|104704.5|104654.5|3
1724442250000|2024-08-23 19:44:10|104704.6|104654.6|104705.5|104655.5|104705.7|104655.7|104704.6|104654.6|6
1724442260000|2024-08-23 19:44:20|104705.4|104655.4|104723.4|104673.4|104726.2|104676.2|104705|104655|52
1724442270000|2024-08-23 19:44:30|104722.8|104672.8|104719|104669|104724.7|104674.7|104718.4|104668.4|61
1724442280000|2024-08-23 19:44:40|104720|104670|104715.4|104665.4|104720|104670|104714.8|104664.8|28
1724442290000|2024-08-23 19:44:50|104715|104665|104714.1|104664.1|104715.9|104665.9|104711.1|104661.1|47
1724442300000|2024-08-23 19:45:00|104714.2|104664.2|104712.8|104662.8|104716.1|104666.1|104712.2|104662.2|43
1724442310000|2024-08-23 19:45:10|104713.4|104663.4|104706.5|104656.5|104713.4|104663.4|104706.5|104656.5|24
1724442320000|2024-08-23 19:45:20|104706.9|104656.9|104706.6|104656.6|104707.4|104657.4|104706.6|104656.6|10
1724442330000|2024-08-23 19:45:30|104707|104657|104719.5|104669.5|104721.8|104671.8|104707|104657|23
1724442340000|2024-08-23 19:45:40|104719.1|104669.1|104718.1|104668.1|104722.4|104672.4|104718|104668|20
1724442350000|2024-08-23 19:45:50|104717.4|104667.4|104715|104665|104718.3|104668.3|104713.2|104663.2|31
1724442360000|2024-08-23 19:46:00|104714.6|104664.6|104715|104665|104717.6|104667.6|104712.2|104662.2|38
1724442370000|2024-08-23 19:46:10|104715.2|104665.2|104709.4|104659.4|104716.7|104666.7|104709.4|104659.4|25
1724442380000|2024-08-23 19:46:20|104708.6|104658.6|104706.6|104656.6|104711.7|104661.7|104706.2|104656.2|30
1724442390000|2024-08-23 19:46:30|104707.9|104657.9|104706.4|104656.4|104707.9|104657.9|104705|104655|41
1724442400000|2024-08-23 19:46:40|104706.3|104656.3|104706.4|104656.4|104708.3|104658.3|104704.5|104654.5|31
1724442410000|2024-08-23 19:46:50|104706.9|104656.9|104704.9|104654.9|104707.6|104657.6|104704.2|104654.2|39
1724442420000|2024-08-23 19:47:00|104704.7|104654.7|104703.8|104653.8|104705.8|104655.8|104702.5|104652.5|17
1724442430000|2024-08-23 19:47:10|104705.7|104655.7|104703.4|104653.4|104706.3|104656.3|104703.3|104653.3|18
1724442440000|2024-08-23 19:47:20|104703.6|104653.6|104707.9|104657.9|104710.7|104660.7|104703.6|104653.6|39
1724442450000|2024-08-23 19:47:30|104707.1|104657.1|104703.2|104653.2|104709.9|104659.9|104701.9|104651.9|21
1724442460000|2024-08-23 19:47:40|104703.3|104653.3|104708.3|104658.3|104708.3|104658.3|104703.2|104653.2|12
1724442470000|2024-08-23 19:47:50|104708.2|104658.2|104707.7|104657.7|104708.5|104658.5|104702.7|104652.7|32
1724442480000|2024-08-23 19:48:00|104707.3|104657.3|104706.2|104656.2|104707.3|104657.3|104705.5|104655.5|6
1724442490000|2024-08-23 19:48:10|104706.1|104656.1|104703.9|104653.9|104706.2|104656.2|104703.9|104653.9|5
1724442500000|2024-08-23 19:48:20|104704|104654|104703.2|104653.2|104704.8|104654.8|104703.2|104653.2|9
1724442510000|2024-08-23 19:48:30|104703.6|104653.6|104701.7|104651.7|104705.1|104655.1|104701.7|104651.7|6
1724442520000|2024-08-23 19:48:40|104701.9|104651.9|104693.5|104643.5|104703.8|104653.8|104693.5|104643.5|20
1724442530000|2024-08-23 19:48:50|104692.9|104642.9|104688.2|104638.2|104692.9|104642.9|104688.1|104638.1|10
1724442540000|2024-08-23 19:49:00|104688.7|104638.7|104685.1|104635.1|104688.7|104638.7|104685.1|104635.1|11
1724442550000|2024-08-23 19:49:10|104684.6|104634.6|104683.5|104633.5|104685.1|104635.1|104682.8|104632.8|20
1724442560000|2024-08-23 19:49:20|104683|104633|104688|104638|104688.1|104638.1|104683|104633|17
1724442570000|2024-08-23 19:49:30|104688.3|104638.3|104691.1|104641.1|104693.2|104643.2|104688.3|104638.3|21
1724442580000|2024-08-23 19:49:40|104691.2|104641.2|104690.3|104640.3|104691.2|104641.2|104689.9|104639.9|6
1724442590000|2024-08-23 19:49:50|104689.6|104639.6|104685.2|104635.2|104691.6|104641.6|104684.4|104634.4|48
1724442600000|2024-08-23 19:50:00|104685.9|104635.9|104688.1|104638.1|104688.6|104638.6|104682|104632|19
1724442610000|2024-08-23 19:50:10|104688.9|104638.9|104688.7|104638.7|104688.9|104638.9|104686.6|104636.6|21
1724442620000|2024-08-23 19:50:20|104688.4|104638.4|104688.1|104638.1|104688.4|104638.4|104688|104638|3
1724442630000|2024-08-23 19:50:30|104688|104638|104687|104637|104688|104638|104687|104637|4
1724442640000|2024-08-23 19:50:40|104686.7|104636.7|104684|104634|104687.2|104637.2|104684|104634|14
1724442650000|2024-08-23 19:50:50|104686.9|104636.9|104691.7|104641.7|104691.7|104641.7|104684.7|104634.7|13
1724442660000|2024-08-23 19:51:00|104691.6|104641.6|104691.8|104641.8|104694|104644|104689.9|104639.9|14
1724442670000|2024-08-23 19:51:10|104691.3|104641.3|104690.7|104640.7|104692.1|104642.1|104690.3|104640.3|14
1724442680000|2024-08-23 19:51:20|104690.8|104640.8|104689.4|104639.4|104690.8|104640.8|104689.4|104639.4|7
1724442690000|2024-08-23 19:51:30|104689.3|104639.3|104688.4|104638.4|104689.3|104639.3|104687.8|104637.8|6
1724442700000|2024-08-23 19:51:40|104689.2|104639.2|104689.8|104639.8|104689.9|104639.9|104688.5|104638.5|5
1724442710000|2024-08-23 19:51:50|104690|104640|104690.4|104640.4|104690.5|104640.5|104690|104640|6
1724442720000|2024-08-23 19:52:00|104690.6|104640.6|104682.7|104632.7|104690.6|104640.6|104682.6|104632.6|8
1724442730000|2024-08-23 19:52:10|104681.8|104631.8|104665|104615|104681.8|104631.8|104664.8|104614.8|22
1724442740000|2024-08-23 19:52:20|104665.4|104615.4|104665.9|104615.9|104666.1|104616.1|104665.2|104615.2|14
1724442750000|2024-08-23 19:52:30|104665.5|104615.5|104666.1|104616.1|104666.6|104616.6|104665.5|104615.5|6
1724442760000|2024-08-23 19:52:40|104666|104616|104667.3|104617.3|104667.3|104617.3|104666|104616|6
1724442770000|2024-08-23 19:52:50|104666.4|104616.4|104667.4|104617.4|104669.3|104619.3|104666.4|104616.4|12
1724442780000|2024-08-23 19:53:00|104666.6|104616.6|104668|104618|104668.4|104618.4|104666.6|104616.6|11
1724442790000|2024-08-23 19:53:10|104668.6|104618.6|104668.5|104618.5|104668.7|104618.7|104668.5|104618.5|3
1724442800000|2024-08-23 19:53:20|104667.9|104617.9|104667.9|104617.9|104668.6|104618.6|104667.8|104617.8|12
1724442810000|2024-08-23 19:53:30|104668.3|104618.3|104668.2|104618.2|104668.5|104618.5|104667.6|104617.6|6
1724442820000|2024-08-23 19:53:40|104668.4|104618.4|104668.2|104618.2|104668.8|104618.8|104668.2|104618.2|4
1724442830000|2024-08-23 19:53:50|104668.1|104618.1|104667.3|104617.3|104668.7|104618.7|104667.3|104617.3|9
1724442840000|2024-08-23 19:54:00|104667.4|104617.4|104668.3|104618.3|104668.6|104618.6|104667.4|104617.4|6
1724442850000|2024-08-23 19:54:10|104667.9|104617.9|104668.6|104618.6|104668.6|104618.6|104667.6|104617.6|7
1724442860000|2024-08-23 19:54:20|104668.7|104618.7|104667.2|104617.2|104668.7|104618.7|104666.8|104616.8|8
1724442870000|2024-08-23 19:54:30|104667.1|104617.1|104667.6|104617.6|104667.6|104617.6|104666.5|104616.5|5
1724442880000|2024-08-23 19:54:40|104667.5|104617.5|104666.1|104616.1|104667.5|104617.5|104665.8|104615.8|5
1724442890000|2024-08-23 19:54:50|104665.6|104615.6|104664.9|104614.9|104665.6|104615.6|104664.2|104614.2|17
1724442900000|2024-08-23 19:55:00|104665.2|104615.2|104669.3|104619.3|104669.3|104619.3|104664.9|104614.9|12
1724442910000|2024-08-23 19:55:10|104669.4|104619.4|104668.5|104618.5|104669.7|104619.7|104668.5|104618.5|6
1724442920000|2024-08-23 19:55:20|104668.6|104618.6|104665.1|104615.1|104668.6|104618.6|104664.7|104614.7|15
1724442930000|2024-08-23 19:55:30|104664.7|104614.7|104664.1|104614.1|104664.7|104614.7|104663.8|104613.8|8
1724442940000|2024-08-23 19:55:40|104664.2|104614.2|104667.2|104617.2|104668.6|104618.6|104664.2|104614.2|15
1724442950000|2024-08-23 19:55:50|104667.6|104617.6|104669.7|104619.7|104671.1|104621.1|104667.5|104617.5|16
1724442960000|2024-08-23 19:56:00|104670.2|104620.2|104674.4|104624.4|104678|104628|104670.2|104620.2|21
1724442970000|2024-08-23 19:56:10|104674.9|104624.9|104675.7|104625.7|104679.2|104629.2|104674.9|104624.9|13
1724442980000|2024-08-23 19:56:20|104675.8|104625.8|104673.7|104623.7|104676.8|104626.8|104672.8|104622.8|18
1724442990000|2024-08-23 19:56:30|104673.4|104623.4|104672.4|104622.4|104673.9|104623.9|104672.4|104622.4|10
1724443000000|2024-08-23 19:56:40|104672|104622|104619.1|104569.1|104673|104623|104619.1|104569.1|42
1724443010000|2024-08-23 19:56:50|104617|104567|104626.7|104576.7|104626.7|104576.7|104597.6|104547.6|48
1724443020000|2024-08-23 19:57:00|104626.2|104576.2|104632.1|104582.1|104632.1|104582.1|104626.2|104576.2|24
1724443030000|2024-08-23 19:57:10|104632.7|104582.7|104659.1|104609.1|104665.3|104615.3|104631.5|104581.5|53
1724443040000|2024-08-23 19:57:20|104652.8|104602.8|104654.7|104604.7|104660|104610|104651.5|104601.5|52
1724443050000|2024-08-23 19:57:30|104653.9|104603.9|104661.7|104611.7|104661.7|104611.7|104651.3|104601.3|36
1724443060000|2024-08-23 19:57:40|104661.1|104611.1|104662.2|104612.2|104664.8|104614.8|104654.9|104604.9|45
1724443070000|2024-08-23 19:57:50|104664.1|104614.1|104657.1|104607.1|104665.7|104615.7|104657.1|104607.1|34
1724443080000|2024-08-23 19:58:00|104657.5|104607.5|104658.2|104608.2|104659.8|104609.8|104654|104604|46
1724443090000|2024-08-23 19:58:10|104657.8|104607.8|104655.7|104605.7|104662.2|104612.2|104654.4|104604.4|44
1724443100000|2024-08-23 19:58:20|104656.2|104606.2|104657.6|104607.6|104658.5|104608.5|104653.8|104603.8|48
1724443110000|2024-08-23 19:58:30|104658.1|104608.1|104660.6|104610.6|104664.5|104614.5|104656.1|104606.1|32
1724443120000|2024-08-23 19:58:40|104661.6|104611.6|104662.7|104612.7|104663|104613|104660.7|104610.7|23
1724443130000|2024-08-23 19:58:50|104662.8|104612.8|104664.6|104614.6|104665.5|104615.5|104662|104612|30
1724443140000|2024-08-23 19:59:00|104663.6|104613.6|104659.4|104609.4|104665.2|104615.2|104659.4|104609.4|23
1724443150000|2024-08-23 19:59:10|104659.8|104609.8|104659|104609|104660.5|104610.5|104656.9|104606.9|27
1724443160000|2024-08-23 19:59:20|104658.6|104608.6|104652.3|104602.3|104658.6|104608.6|104651.9|104601.9|21
1724443170000|2024-08-23 19:59:30|104652.2|104602.2|104653.7|104603.7|104653.9|104603.9|104651.8|104601.8|16
1724443180000|2024-08-23 19:59:40|104653.5|104603.5|104660|104610|104660|104610|104653.5|104603.5|19
1724443190000|2024-08-23 19:59:50|104659.9|104609.9|104654.5|104604.5|104660.2|104610.2|104653.3|104603.3|19
1724443200000|2024-08-23 20:00:00|104656.2|104606.2|104656.6|104606.6|104662|104612|104652.7|104602.7|41
1724443210000|2024-08-23 20:00:10|104657.1|104607.1|104660.6|104610.6|104660.6|104610.6|104657.1|104607.1|24
1724443220000|2024-08-23 20:00:20|104661.2|104611.2|104660.4|104610.4|104661.4|104611.4|104660.3|104610.3|14
1724443230000|2024-08-23 20:00:30|104660.6|104610.6|104659.8|104609.8|104660.6|104610.6|104659.1|104609.1|20
1724443240000|2024-08-23 20:00:40|104659.2|104609.2|104660.4|104610.4|104661.2|104611.2|104659.1|104609.1|14
1724443250000|2024-08-23 20:00:50|104657.4|104607.4|104656.7|104606.7|104657.4|104607.4|104654.3|104604.3|18
1724443260000|2024-08-23 20:01:00|104656.1|104606.1|104656|104606|104656.9|104606.9|104655.5|104605.5|15
1724443270000|2024-08-23 20:01:10|104655.8|104605.8|104655.5|104605.5|104656.2|104606.2|104655.4|104605.4|10
1724443280000|2024-08-23 20:01:20|104656|104606|104656.3|104606.3|104656.8|104606.8|104655.6|104605.6|18
1724443290000|2024-08-23 20:01:30|104655.9|104605.9|104655.4|104605.4|104657.5|104607.5|104654|104604|16
1724443300000|2024-08-23 20:01:40|104655.1|104605.1|104661|104611|104661.2|104611.2|104655.1|104605.1|17
1724443310000|2024-08-23 20:01:50|104661.9|104611.9|104662.1|104612.1|104662.1|104612.1|104661.4|104611.4|5
1724443320000|2024-08-23 20:02:00|104661.3|104611.3|104660.8|104610.8|104662|104612|104660.8|104610.8|8
1724443330000|2024-08-23 20:02:10|104661|104611|104658.5|104608.5|104662.3|104612.3|104658.5|104608.5|18
1724443340000|2024-08-23 20:02:20|104658.7|104608.7|104658.2|104608.2|104660.6|104610.6|104658.1|104608.1|18
1724443350000|2024-08-23 20:02:30|104656.4|104606.4|104616.9|104566.9|104656.4|104606.4|104614.3|104564.3|59
1724443360000|2024-08-23 20:02:40|104617.8|104567.8|104612.5|104562.5|104621.6|104571.6|104606.4|104556.4|53
1724443370000|2024-08-23 20:02:50|104613.7|104563.7|104626.9|104576.9|104630.5|104580.5|104605.4|104555.4|51
1724443380000|2024-08-23 20:03:00|104628.1|104578.1|104635.3|104585.3|104637.1|104587.1|104625.7|104575.7|63
1724443390000|2024-08-23 20:03:10|104636.1|104586.1|104632.8|104582.8|104637.8|104587.8|104628.8|104578.8|40
1724443400000|2024-08-23 20:03:20|104627.2|104577.2|104633.3|104583.3|104636.5|104586.5|104624.1|104574.1|61
1724443410000|2024-08-23 20:03:30|104633.7|104583.7|104633.7|104583.7|104636.7|104586.7|104625.1|104575.1|53
1724443420000|2024-08-23 20:03:40|104633.5|104583.5|104635.6|104585.6|104637.4|104587.4|104625.4|104575.4|39
1724443430000|2024-08-23 20:03:50|104634.3|104584.3|104635.5|104585.5|104636.7|104586.7|104627.2|104577.2|42
1724443440000|2024-08-23 20:04:00|104634.5|104584.5|104633.7|104583.7|104637|104587|104624.1|104574.1|44
1724443450000|2024-08-23 20:04:10|104634.5|104584.5|104630.8|104580.8|104634.6|104584.6|104622.3|104572.3|45
1724443460000|2024-08-23 20:04:20|104632.1|104582.1|104623.5|104573.5|104637.8|104587.8|104622.2|104572.2|48
1724443470000|2024-08-23 20:04:30|104625|104575|104632.6|104582.6|104635.4|104585.4|104625|104575|53
1724443480000|2024-08-23 20:04:40|104632|104582|104632.4|104582.4|104636.6|104586.6|104623.5|104573.5|55
1724443490000|2024-08-23 20:04:50|104633.6|104583.6|104631.5|104581.5|104635|104585|104624.2|104574.2|58
1724443500000|2024-08-23 20:05:00|104627.8|104577.8|104630.4|104580.4|104636.4|104586.4|104623|104573|46
1724443510000|2024-08-23 20:05:10|104624.1|104574.1|104636|104586|104639.6|104589.6|104624.1|104574.1|50
1724443520000|2024-08-23 20:05:20|104635.6|104585.6|104626.2|104576.2|104641.1|104591.1|104625.4|104575.4|51
1724443530000|2024-08-23 20:05:30|104633|104583|104637.1|104587.1|104639.7|104589.7|104625|104575|46
1724443540000|2024-08-23 20:05:40|104637.9|104587.9|104640.7|104590.7|104641.5|104591.5|104629.8|104579.8|25
1724443550000|2024-08-23 20:05:50|104632.7|104582.7|104639.1|104589.1|104642.4|104592.4|104629.2|104579.2|28
1724443560000|2024-08-23 20:06:00|104637.6|104587.6|104640.7|104590.7|104642.2|104592.2|104637.2|104587.2|23
1724443570000|2024-08-23 20:06:10|104632.5|104582.5|104647.3|104597.3|104648.8|104598.8|104632.5|104582.5|46
1724443580000|2024-08-23 20:06:20|104646.8|104596.8|104647.6|104597.6|104649.1|104599.1|104638.8|104588.8|57
1724443590000|2024-08-23 20:06:30|104645.9|104595.9|104645.7|104595.7|104648.4|104598.4|104638.5|104588.5|52
1724443600000|2024-08-23 20:06:40|104645.5|104595.5|104650.5|104600.5|104650.5|104600.5|104636.7|104586.7|45
1724443610000|2024-08-23 20:06:50|104651.3|104601.3|104649.8|104599.8|104651.3|104601.3|104647.8|104597.8|52
1724443620000|2024-08-23 20:07:00|104650.6|104600.6|104647.9|104597.9|104651.3|104601.3|104647.3|104597.3|25
1724443630000|2024-08-23 20:07:10|104648|104598|104645.7|104595.7|104648|104598|104645.7|104595.7|3
1724443640000|2024-08-23 20:07:20|104646|104596|104648.1|104598.1|104648.1|104598.1|104646|104596|4
1724443650000|2024-08-23 20:07:30|104649|104599|104649.1|104599.1|104649.8|104599.8|104649|104599|4
1724443660000|2024-08-23 20:07:40|104649|104599|104649|104599|104649.1|104599.1|104649|104599|3
1724443670000|2024-08-23 20:07:50|104649.1|104599.1|104646.5|104596.5|104649.1|104599.1|104646.5|104596.5|3
1724443680000|2024-08-23 20:08:00|104646.4|104596.4|104646.3|104596.3|104646.7|104596.7|104646.3|104596.3|3
1724443690000|2024-08-23 20:08:10|104646.4|104596.4|104645.1|104595.1|104646.5|104596.5|104645.1|104595.1|4
1724443700000|2024-08-23 20:08:20|104646.2|104596.2|104646|104596|104646.2|104596.2|104646|104596|2
1724443710000|2024-08-23 20:08:30|104648.1|104598.1|104647.1|104597.1|104648.1|104598.1|104646.5|104596.5|7
1724443720000|2024-08-23 20:08:40|104647.4|104597.4|104647.5|104597.5|104647.5|104597.5|104647.4|104597.4|2
1724443730000|2024-08-23 20:08:50|104647.1|104597.1|104647.2|104597.2|104647.2|104597.2|104647.1|104597.1|2
1724443740000|2024-08-23 20:09:00|104647.1|104597.1|104645.4|104595.4|104647.1|104597.1|104645.4|104595.4|2
1724443750000|2024-08-23 20:09:10|104645.5|104595.5|104645.3|104595.3|104645.5|104595.5|104645.3|104595.3|2
1724443760000|2024-08-23 20:09:20|104645.2|104595.2|104653.1|104603.1|104653.2|104603.2|104645.2|104595.2|10
1724443770000|2024-08-23 20:09:30|104653.2|104603.2|104653.2|104603.2|104653.2|104603.2|104653.2|104603.2|1
1724443780000|2024-08-23 20:09:40|104653|104603|104653|104603|104653.2|104603.2|104652.9|104602.9|4
1724443790000|2024-08-23 20:09:50|104652.9|104602.9|104652.3|104602.3|104656|104606|104652.3|104602.3|4
1724443800000|2024-08-23 20:10:00|104652.2|104602.2|104650.3|104600.3|104652.2|104602.2|104650.3|104600.3|3
1724443810000|2024-08-23 20:10:10|104650.1|104600.1|104650.4|104600.4|104650.4|104600.4|104650.1|104600.1|2
1724443820000|2024-08-23 20:10:20|104650.2|104600.2|104650.3|104600.3|104650.3|104600.3|104650.2|104600.2|2
1724443830000|2024-08-23 20:10:30|104650.2|104600.2|104651.1|104601.1|104651.1|104601.1|104650.2|104600.2|2
1724443840000|2024-08-23 20:10:40|104651.3|104601.3|104651.4|104601.4|104651.4|104601.4|104651.3|104601.3|2
1724443850000|2024-08-23 20:10:50|104651.7|104601.7|104652.3|104602.3|104652.5|104602.5|104651.6|104601.6|6
1724443860000|2024-08-23 20:11:00|104650.5|104600.5|104650.5|104600.5|104652.9|104602.9|104650.5|104600.5|7
1724443870000|2024-08-23 20:11:10|104650.1|104600.1|104649.2|104599.2|104650.1|104600.1|104648.2|104598.2|8
1724443880000|2024-08-23 20:11:20|104649.3|104599.3|104649.9|104599.9|104649.9|104599.9|104649.3|104599.3|5
1724443890000|2024-08-23 20:11:30|104649.8|104599.8|104650.8|104600.8|104651.9|104601.9|104649.8|104599.8|7
1724443900000|2024-08-23 20:11:40|104643.8|104593.8|104654.1|104604.1|104654.1|104604.1|104643.3|104593.3|24
1724443910000|2024-08-23 20:11:50|104645.6|104595.6|104652.7|104602.7|104654.8|104604.8|104645.6|104595.6|10
1724443920000|2024-08-23 20:12:00|104652.6|104602.6|104652.5|104602.5|104653.5|104603.5|104652.5|104602.5|5
1724443930000|2024-08-23 20:12:10|104652.6|104602.6|104652.6|104602.6|104652.7|104602.7|104652.6|104602.6|3
1724443940000|2024-08-23 20:12:20|104653.3|104603.3|104664.6|104614.6|104664.6|104614.6|104653.3|104603.3|17
1724443950000|2024-08-23 20:12:30|104664.7|104614.7|104666.6|104616.6|104666.7|104616.7|104664.7|104614.7|7
1724443960000|2024-08-23 20:12:40|104664.2|104614.2|104670|104620|104670|104620|104664.2|104614.2|15
1724443970000|2024-08-23 20:12:50|104670.3|104620.3|104668.9|104618.9|104671.1|104621.1|104668.9|104618.9|7
1724443980000|2024-08-23 20:13:00|104669|104619|104670.3|104620.3|104670.3|104620.3|104669|104619|4
1724443990000|2024-08-23 20:13:10|104670.5|104620.5|104670|104620|104670.5|104620.5|104670|104620|3
1724444000000|2024-08-23 20:13:20|104669.9|104619.9|104670.8|104620.8|104670.8|104620.8|104669.9|104619.9|5
1724444010000|2024-08-23 20:13:30|104670.7|104620.7|104668.8|104618.8|104670.7|104620.7|104668.8|104618.8|5
1724444020000|2024-08-23 20:13:40|104668.7|104618.7|104668|104618|104669.2|104619.2|104668|104618|3
1724444030000|2024-08-23 20:13:50|104668.3|104618.3|104668.3|104618.3|104668.3|104618.3|104668.3|104618.3|1
1724444040000|2024-08-23 20:14:00|104669.7|104619.7|104672.3|104622.3|104673.2|104623.2|104669.7|104619.7|5
1724444050000|2024-08-23 20:14:10|104671.8|104621.8|104668.9|104618.9|104671.8|104621.8|104668.9|104618.9|8
1724444060000|2024-08-23 20:14:20|104669.9|104619.9|104670.7|104620.7|104670.7|104620.7|104669.9|104619.9|3
1724444070000|2024-08-23 20:14:30|104670.1|104620.1|104670.1|104620.1|104670.6|104620.6|104670.1|104620.1|5
1724444080000|2024-08-23 20:14:40|104670.2|104620.2|104671|104621|104676.2|104626.2|104663.5|104613.5|12
1724444090000|2024-08-23 20:14:50|104670.9|104620.9|104675.4|104625.4|104675.4|104625.4|104670.9|104620.9|9
1724444100000|2024-08-23 20:15:00|104675.9|104625.9|104675.9|104625.9|104676.8|104626.8|104675.9|104625.9|6
1724444110000|2024-08-23 20:15:10|104675.6|104625.6|104665.2|104615.2|104675.6|104625.6|104665.2|104615.2|6
1724444120000|2024-08-23 20:15:20|104664.8|104614.8|104664.6|104614.6|104664.8|104614.8|104664.6|104614.6|2
1724444130000|2024-08-23 20:15:30|104664.5|104614.5|104664.6|104614.6|104664.6|104614.6|104664.5|104614.5|2
1724444140000|2024-08-23 20:15:40|104663.4|104613.4|104661.8|104611.8|104664.8|104614.8|104661.8|104611.8|8
1724444150000|2024-08-23 20:15:50|104662.8|104612.8|104661.9|104611.9|104662.8|104612.8|104661.9|104611.9|5
1724444160000|2024-08-23 20:16:00|104661.4|104611.4|104661.8|104611.8|104661.8|104611.8|104661.4|104611.4|2
1724444180000|2024-08-23 20:16:20|104661.7|104611.7|104661.7|104611.7|104661.9|104611.9|104660.8|104610.8|5
1724444190000|2024-08-23 20:16:30|104661.5|104611.5|104660.8|104610.8|104661.7|104611.7|104660.8|104610.8|6
1724444200000|2024-08-23 20:16:40|104661.4|104611.4|104659.8|104609.8|104661.4|104611.4|104659.8|104609.8|6
1724444210000|2024-08-23 20:16:50|104659.7|104609.7|104659.7|104609.7|104659.7|104609.7|104659.7|104609.7|1
1724444220000|2024-08-23 20:17:00|104659.9|104609.9|104659.9|104609.9|104660|104610|104659.9|104609.9|3
1724444230000|2024-08-23 20:17:10|104659.7|104609.7|104658.9|104608.9|104659.7|104609.7|104658.1|104608.1|7
1724444240000|2024-08-23 20:17:20|104658.7|104608.7|104656.8|104606.8|104658.7|104608.7|104656.8|104606.8|5
1724444250000|2024-08-23 20:17:30|104657.1|104607.1|104655.2|104605.2|104657.1|104607.1|104655.2|104605.2|5
1724444260000|2024-08-23 20:17:40|104655.3|104605.3|104656.2|104606.2|104656.2|104606.2|104655.3|104605.3|3
1724444270000|2024-08-23 20:17:50|104656.3|104606.3|104656.5|104606.5|104656.6|104606.6|104656.2|104606.2|4
1724444280000|2024-08-23 20:18:00|104656.2|104606.2|104655.8|104605.8|104656.2|104606.2|104655.8|104605.8|3
1724444290000|2024-08-23 20:18:10|104655.5|104605.5|104636.5|104586.5|104655.5|104605.5|104636.5|104586.5|7
1724444300000|2024-08-23 20:18:20|104636.8|104586.8|104642.3|104592.3|104645.5|104595.5|104636.8|104586.8|15
1724444310000|2024-08-23 20:18:30|104641.7|104591.7|104642.5|104592.5|104642.5|104592.5|104641.6|104591.6|5
1724444320000|2024-08-23 20:18:40|104642.1|104592.1|104642.2|104592.2|104642.8|104592.8|104642|104592|11
1724444330000|2024-08-23 20:18:50|104642.3|104592.3|104642.1|104592.1|104642.9|104592.9|104642.1|104592.1|8
1724444340000|2024-08-23 20:19:00|104642.2|104592.2|104640.8|104590.8|104642.2|104592.2|104640.8|104590.8|7
1724444350000|2024-08-23 20:19:10|104640.6|104590.6|104641.6|104591.6|104641.9|104591.9|104640.3|104590.3|10
1724444360000|2024-08-23 20:19:20|104641.8|104591.8|104641.5|104591.5|104641.8|104591.8|104641.5|104591.5|4
1724444370000|2024-08-23 20:19:30|104641.2|104591.2|104640.4|104590.4|104641.2|104591.2|104640.4|104590.4|3
1724444380000|2024-08-23 20:19:40|104640.8|104590.8|104643.8|104593.8|104643.8|104593.8|104640.8|104590.8|6
1724444390000|2024-08-23 20:19:50|104643.4|104593.4|104643.3|104593.3|104643.7|104593.7|104643.3|104593.3|6
1724444400000|2024-08-23 20:20:00|104643.2|104593.2|104641.8|104591.8|104643.2|104593.2|104641.8|104591.8|4
1724444410000|2024-08-23 20:20:10|104641.7|104591.7|104642|104592|104642|104592|104641.7|104591.7|3
1724444420000|2024-08-23 20:20:20|104641.9|104591.9|104642|104592|104642|104592|104641.9|104591.9|2
1724444430000|2024-08-23 20:20:30|104642.1|104592.1|104642.1|104592.1|104642.1|104592.1|104641.9|104591.9|4
1724444440000|2024-08-23 20:20:40|104643.3|104593.3|104642.1|104592.1|104643.3|104593.3|104642.1|104592.1|4
1724444450000|2024-08-23 20:20:50|104642.2|104592.2|104642.2|104592.2|104642.2|104592.2|104642.2|104592.2|1
1724444460000|2024-08-23 20:21:00|104642.6|104592.6|104642.4|104592.4|104642.6|104592.6|104642.4|104592.4|2
1724444470000|2024-08-23 20:21:10|104642.3|104592.3|104642.4|104592.4|104642.5|104592.5|104642.3|104592.3|3
1724444480000|2024-08-23 20:21:20|104643.4|104593.4|104642.4|104592.4|104643.5|104593.5|104642.4|104592.4|4
1724444490000|2024-08-23 20:21:30|104642|104592|104635.7|104585.7|104642.3|104592.3|104635.7|104585.7|9
1724444500000|2024-08-23 20:21:40|104636.5|104586.5|104628.9|104578.9|104636.5|104586.5|104628.9|104578.9|18
1724444510000|2024-08-23 20:21:50|104628.6|104578.6|104638.4|104588.4|104638.4|104588.4|104628.6|104578.6|13
1724444520000|2024-08-23 20:22:00|104639.3|104589.3|104639.3|104589.3|104639.3|104589.3|104639.3|104589.3|1
1724444530000|2024-08-23 20:22:10|104639.2|104589.2|104640.2|104590.2|104640.4|104590.4|104639.2|104589.2|6
1724444540000|2024-08-23 20:22:20|104640.3|104590.3|104639.6|104589.6|104640.3|104590.3|104639.6|104589.6|3
1724444550000|2024-08-23 20:22:30|104639.7|104589.7|104638.3|104588.3|104639.7|104589.7|104638.3|104588.3|3
1724444560000|2024-08-23 20:22:40|104638.2|104588.2|104638.3|104588.3|104638.3|104588.3|104638.2|104588.2|2
1724444570000|2024-08-23 20:22:50|104639.9|104589.9|104641.1|104591.1|104641.1|104591.1|104639.9|104589.9|4
1724444580000|2024-08-23 20:23:00|104641.4|104591.4|104643.9|104593.9|104644.6|104594.6|104641.2|104591.2|7
1724444590000|2024-08-23 20:23:10|104644|104594|104643.7|104593.7|104646.9|104596.9|104643.7|104593.7|11
1724444600000|2024-08-23 20:23:20|104643.4|104593.4|104643.4|104593.4|104643.4|104593.4|104643.4|104593.4|1
1724444610000|2024-08-23 20:23:30|104643.8|104593.8|104644.3|104594.3|104644.3|104594.3|104643.8|104593.8|5
1724444620000|2024-08-23 20:23:40|104644.2|104594.2|104644.2|104594.2|104644.3|104594.3|104643.9|104593.9|5
1724444640000|2024-08-23 20:24:00|104644.3|104594.3|104646.3|104596.3|104646.3|104596.3|104644.3|104594.3|6
1724444650000|2024-08-23 20:24:10|104646.5|104596.5|104645.9|104595.9|104647.8|104597.8|104645.9|104595.9|8
1724444660000|2024-08-23 20:24:20|104646|104596|104646|104596|104646|104596|104645.9|104595.9|3
1724444670000|2024-08-23 20:24:30|104646.1|104596.1|104646.1|104596.1|104646.2|104596.2|104646.1|104596.1|3
1724444680000|2024-08-23 20:24:40|104646.2|104596.2|104643.9|104593.9|104646.3|104596.3|104643.9|104593.9|6
1724444690000|2024-08-23 20:24:50|104642.5|104592.5|104639.6|104589.6|104642.5|104592.5|104639.6|104589.6|9
1724444700000|2024-08-23 20:25:00|104639.5|104589.5|104635.4|104585.4|104639.5|104589.5|104631.2|104581.2|10
1724444710000|2024-08-23 20:25:10|104638.2|104588.2|104637.7|104587.7|104638.4|104588.4|104637.3|104587.3|9
1724444720000|2024-08-23 20:25:20|104637.4|104587.4|104637.6|104587.6|104637.6|104587.6|104637.4|104587.4|2
1724444730000|2024-08-23 20:25:30|104637.7|104587.7|104637.5|104587.5|104637.7|104587.7|104637.5|104587.5|3
1724444740000|2024-08-23 20:25:40|104637.1|104587.1|104637|104587|104637.1|104587.1|104637|104587|2
1724444750000|2024-08-23 20:25:50|104637.5|104587.5|104639.6|104589.6|104639.6|104589.6|104637.5|104587.5|5
1724444770000|2024-08-23 20:26:10|104639.7|104589.7|104639.6|104589.6|104639.7|104589.7|104639.6|104589.6|2
1724444790000|2024-08-23 20:26:30|104639.7|104589.7|104639.6|104589.6|104639.7|104589.7|104639.5|104589.5|4
1724444800000|2024-08-23 20:26:40|104639.7|104589.7|104638.4|104588.4|104639.7|104589.7|104638.4|104588.4|2
1724444810000|2024-08-23 20:26:50|104638.5|104588.5|104638.5|104588.5|104638.5|104588.5|104638.5|104588.5|1
1724444820000|2024-08-23 20:27:00|104639.6|104589.6|104644|104594|104644|104594|104638.7|104588.7|8
1724444830000|2024-08-23 20:27:10|104644.3|104594.3|104645.4|104595.4|104645.4|104595.4|104643.9|104593.9|5
1724444840000|2024-08-23 20:27:20|104645.5|104595.5|104648|104598|104648.7|104598.7|104645.4|104595.4|6
1724444850000|2024-08-23 20:27:30|104645.4|104595.4|104645.6|104595.6|104646.3|104596.3|104644.9|104594.9|5
1724444860000|2024-08-23 20:27:40|104644.2|104594.2|104644|104594|104644.2|104594.2|104644|104594|2
1724444870000|2024-08-23 20:27:50|104643.7|104593.7|104643.7|104593.7|104643.7|104593.7|104643.7|104593.7|1
1724444880000|2024-08-23 20:28:00|104643.9|104593.9|104647.6|104597.6|104647.6|104597.6|104643.9|104593.9|8
1724444890000|2024-08-23 20:28:10|104647.7|104597.7|104648.1|104598.1|104648.1|104598.1|104647.7|104597.7|3
1724444900000|2024-08-23 20:28:20|104647.9|104597.9|104648.1|104598.1|104648.1|104598.1|104647.8|104597.8|4
1724444910000|2024-08-23 20:28:30|104648|104598|104651.9|104601.9|104651.9|104601.9|104648|104598|5
1724444920000|2024-08-23 20:28:40|104651.7|104601.7|104651.8|104601.8|104653.3|104603.3|104651.7|104601.7|4
1724444930000|2024-08-23 20:28:50|104651.9|104601.9|104653.2|104603.2|104653.6|104603.6|104649.2|104599.2|11
1724444940000|2024-08-23 20:29:00|104652.1|104602.1|104651.8|104601.8|104652.1|104602.1|104650.2|104600.2|6
1724444950000|2024-08-23 20:29:10|104653|104603|104663.6|104613.6|104664.9|104614.9|104651.8|104601.8|24
1724444960000|2024-08-23 20:29:20|104663.2|104613.2|104663.4|104613.4|104663.8|104613.8|104660.7|104610.7|14
1724444970000|2024-08-23 20:29:30|104663.6|104613.6|104659.3|104609.3|104663.6|104613.6|104659.3|104609.3|4
1724444980000|2024-08-23 20:29:40|104659.1|104609.1|104653.6|104603.6|104659.4|104609.4|104653.6|104603.6|14
1724444990000|2024-08-23 20:29:50|104653|104603|104651.5|104601.5|104653|104603|104650|104600|9
1724445000000|2024-08-23 20:30:00|104650.2|104600.2|104652|104602|104652|104602|104650.2|104600.2|7
1724445010000|2024-08-23 20:30:10|104650.6|104600.6|104650.6|104600.6|104652.1|104602.1|104650.6|104600.6|6
1724445020000|2024-08-23 20:30:20|104652|104602|104649.4|104599.4|104652|104602|104649.4|104599.4|8
1724445030000|2024-08-23 20:30:30|104650.9|104600.9|104649.3|104599.3|104650.9|104600.9|104649.3|104599.3|3
1724445040000|2024-08-23 20:30:40|104650.8|104600.8|104650.6|104600.6|104650.8|104600.8|104649.1|104599.1|10
1724445050000|2024-08-23 20:30:50|104649.1|104599.1|104651.7|104601.7|104651.7|104601.7|104649.1|104599.1|8
1724445060000|2024-08-23 20:31:00|104651.2|104601.2|104649.7|104599.7|104651.3|104601.3|104649.7|104599.7|6
1724445070000|2024-08-23 20:31:10|104651.2|104601.2|104648.9|104598.9|104651.2|104601.2|104648.9|104598.9|9
1724445080000|2024-08-23 20:31:20|104649|104599|104646.8|104596.8|104650.2|104600.2|104646.8|104596.8|14
1724445090000|2024-08-23 20:31:30|104647.9|104597.9|104643.2|104593.2|104647.9|104597.9|104641.3|104591.3|11
1724445100000|2024-08-23 20:31:40|104641.4|104591.4|104643.2|104593.2|104643.2|104593.2|104641.4|104591.4|4
1724445110000|2024-08-23 20:31:50|104641.5|104591.5|104643.7|104593.7|104644.5|104594.5|104641.5|104591.5|8
1724445120000|2024-08-23 20:32:00|104642.1|104592.1|104641.3|104591.3|104643.7|104593.7|104641.3|104591.3|7
1724445130000|2024-08-23 20:32:10|104641.2|104591.2|104640|104590|104641.3|104591.3|104639.9|104589.9|6
1724445140000|2024-08-23 20:32:20|104640.2|104590.2|104640.2|104590.2|104640.2|104590.2|104640.2|104590.2|1
1724445150000|2024-08-23 20:32:30|104640.4|104590.4|104640.6|104590.6|104640.6|104590.6|104640.4|104590.4|2
1724445160000|2024-08-23 20:32:40|104640.7|104590.7|104639.9|104589.9|104640.7|104590.7|104639.9|104589.9|4
1724445170000|2024-08-23 20:32:50|104640.1|104590.1|104640.2|104590.2|104640.2|104590.2|104640.1|104590.1|2
1724445180000|2024-08-23 20:33:00|104640.3|104590.3|104640.3|104590.3|104640.6|104590.6|104640.3|104590.3|5
1724445190000|2024-08-23 20:33:10|104640.2|104590.2|104646.6|104596.6|104646.8|104596.8|104640.2|104590.2|4
1724445200000|2024-08-23 20:33:20|104646.4|104596.4|104646.4|104596.4|104646.4|104596.4|104646.4|104596.4|1
1724445210000|2024-08-23 20:33:30|104646.3|104596.3|104632.9|104582.9|104646.3|104596.3|104632.9|104582.9|6
1724445220000|2024-08-23 20:33:40|104633.2|104583.2|104632.7|104582.7|104633.2|104583.2|104632.6|104582.6|6
1724445230000|2024-08-23 20:33:50|104632.5|104582.5|104632.5|104582.5|104632.6|104582.6|104632.1|104582.1|6
1724445240000|2024-08-23 20:34:00|104632.6|104582.6|104632.5|104582.5|104632.6|104582.6|104632.5|104582.5|2
1724445250000|2024-08-23 20:34:10|104632.4|104582.4|104631.9|104581.9|104632.4|104582.4|104631.7|104581.7|4
1724445260000|2024-08-23 20:34:20|104632.1|104582.1|104632.1|104582.1|104632.1|104582.1|104632.1|104582.1|1
1724445270000|2024-08-23 20:34:30|104632.2|104582.2|104631.9|104581.9|104632.3|104582.3|104630.7|104580.7|11
1724445280000|2024-08-23 20:34:40|104632|104582|104631.8|104581.8|104632|104582|104631.8|104581.8|4
1724445290000|2024-08-23 20:34:50|104631.9|104581.9|104632.4|104582.4|104632.4|104582.4|104631.8|104581.8|4
1724445300000|2024-08-23 20:35:00|104632.3|104582.3|104632.3|104582.3|104632.4|104582.4|104632.3|104582.3|3
1724445310000|2024-08-23 20:35:10|104632.4|104582.4|104632.4|104582.4|104632.5|104582.5|104632.3|104582.3|5
1724445320000|2024-08-23 20:35:20|104632.5|104582.5|104631.9|104581.9|104632.5|104582.5|104631.8|104581.8|6
1724445330000|2024-08-23 20:35:30|104631.8|104581.8|104631.8|104581.8|104632|104582|104631.8|104581.8|4
1724445340000|2024-08-23 20:35:40|104632|104582|104631.9|104581.9|104632|104582|104631.9|104581.9|2
1724445350000|2024-08-23 20:35:50|104632.7|104582.7|104634.9|104584.9|104635.2|104585.2|104631.6|104581.6|6
1724445360000|2024-08-23 20:36:00|104635.8|104585.8|104635.7|104585.7|104636|104586|104635.7|104585.7|5
1724445370000|2024-08-23 20:36:10|104635.8|104585.8|104635.1|104585.1|104635.8|104585.8|104635.1|104585.1|6
1724445380000|2024-08-23 20:36:20|104635.4|104585.4|104635.4|104585.4|104635.4|104585.4|104634.9|104584.9|4
1724445390000|2024-08-23 20:36:30|104635.3|104585.3|104635.2|104585.2|104635.3|104585.3|104635.2|104585.2|2
1724445400000|2024-08-23 20:36:40|104635.3|104585.3|104635.3|104585.3|104635.3|104585.3|104635.2|104585.2|3
1724445410000|2024-08-23 20:36:50|104634.2|104584.2|104634.4|104584.4|104634.4|104584.4|104634.2|104584.2|2
1724445420000|2024-08-23 20:37:00|104634.5|104584.5|104636.5|104586.5|104636.5|104586.5|104634.5|104584.5|4
1724445430000|2024-08-23 20:37:10|104636.6|104586.6|104636.6|104586.6|104636.6|104586.6|104636.6|104586.6|1
1724445440000|2024-08-23 20:37:20|104636.2|104586.2|104635.1|104585.1|104636.2|104586.2|104635.1|104585.1|4
1724445450000|2024-08-23 20:37:30|104634.1|104584.1|104625.9|104575.9|104634.1|104584.1|104625.7|104575.7|9
1724445460000|2024-08-23 20:37:40|104624.2|104574.2|104624|104574|104629.2|104579.2|104624|104574|9
1724445470000|2024-08-23 20:37:50|104629.2|104579.2|104624|104574|104629.2|104579.2|104624|104574|4
1724445480000|2024-08-23 20:38:00|104623.9|104573.9|104623.9|104573.9|104623.9|104573.9|104623.9|104573.9|1
1724445490000|2024-08-23 20:38:10|104624|104574|104624|104574|104624|104574|104624|104574|1
1724445500000|2024-08-23 20:38:20|104629.2|104579.2|104629.5|104579.5|104629.6|104579.6|104624|104574|6
1724445510000|2024-08-23 20:38:30|104624.4|104574.4|104629.6|104579.6|104629.6|104579.6|104624.4|104574.4|3
1724445520000|2024-08-23 20:38:40|104624.5|104574.5|104624.5|104574.5|104624.5|104574.5|104624.5|104574.5|1
1724445530000|2024-08-23 20:38:50|104629.6|104579.6|104632.8|104582.8|104632.9|104582.9|104629.6|104579.6|3
1724445540000|2024-08-23 20:39:00|104632.9|104582.9|104632.9|104582.9|104633|104583|104632.9|104582.9|3
1724445550000|2024-08-23 20:39:10|104632.6|104582.6|104632.6|104582.6|104632.7|104582.7|104632.5|104582.5|4
1724445560000|2024-08-23 20:39:20|104631.2|104581.2|104631.5|104581.5|104631.5|104581.5|104631.2|104581.2|3
1724445580000|2024-08-23 20:39:40|104631.6|104581.6|104633.1|104583.1|104633.1|104583.1|104631.6|104581.6|4
1724445590000|2024-08-23 20:39:50|104631.5|104581.5|104631.3|104581.3|104631.5|104581.5|104631.3|104581.3|3
1724445600000|2024-08-23 20:40:00|104632.5|104582.5|104629.7|104579.7|104632.6|104582.6|104629.7|104579.7|3
1724445610000|2024-08-23 20:40:10|104630.6|104580.6|104629.9|104579.9|104630.7|104580.7|104623.6|104573.6|8
1724445620000|2024-08-23 20:40:20|104630.9|104580.9|104630.1|104580.1|104630.9|104580.9|104630.1|104580.1|3
1724445630000|2024-08-23 20:40:30|104630.2|104580.2|104630.5|104580.5|104630.7|104580.7|104630.1|104580.1|7
1724445640000|2024-08-23 20:40:40|104631.1|104581.1|104630.9|104580.9|104631.1|104581.1|104630.2|104580.2|10
1724445650000|2024-08-23 20:40:50|104630.2|104580.2|104630.5|104580.5|104631.2|104581.2|104630.2|104580.2|7
1724445660000|2024-08-23 20:41:00|104630.4|104580.4|104630|104580|104630.7|104580.7|104628|104578|8
1724445670000|2024-08-23 20:41:10|104630.3|104580.3|104627.9|104577.9|104631|104581|104627.9|104577.9|10
1724445680000|2024-08-23 20:41:20|104627.8|104577.8|104626.8|104576.8|104628.2|104578.2|104626.8|104576.8|3
1724445690000|2024-08-23 20:41:30|104626.9|104576.9|104626.9|104576.9|104626.9|104576.9|104626.9|104576.9|1
1724445700000|2024-08-23 20:41:40|104630.2|104580.2|104629.5|104579.5|104630.2|104580.2|104626.9|104576.9|6
1724445710000|2024-08-23 20:41:50|104631|104581|104625.2|104575.2|104631|104581|104625.1|104575.1|7
1724445720000|2024-08-23 20:42:00|104625|104575|104624|104574|104625.1|104575.1|104624|104574|7
1724445730000|2024-08-23 20:42:10|104624.7|104574.7|104624.5|104574.5|104625.3|104575.3|104624.2|104574.2|5
1724445740000|2024-08-23 20:42:20|104623.8|104573.8|104623.4|104573.4|104624|104574|104623.2|104573.2|9
1724445750000|2024-08-23 20:42:30|104623|104573|104624.2|104574.2|104624.2|104574.2|104622.4|104572.4|7
1724445760000|2024-08-23 20:42:40|104623.6|104573.6|104623.6|104573.6|104623.7|104573.7|104623.6|104573.6|3
1724445770000|2024-08-23 20:42:50|104623.5|104573.5|104623.6|104573.6|104623.6|104573.6|104623.5|104573.5|2
1724445780000|2024-08-23 20:43:00|104623.7|104573.7|104622.5|104572.5|104624.1|104574.1|104622.5|104572.5|6
1724445790000|2024-08-23 20:43:10|104622.8|104572.8|104622.7|104572.7|104622.8|104572.8|104622.7|104572.7|2
1724445800000|2024-08-23 20:43:20|104625.4|104575.4|104634|104584|104637.5|104587.5|104625.4|104575.4|10
1724445810000|2024-08-23 20:43:30|104633.7|104583.7|104633.8|104583.8|104637.1|104587.1|104632.4|104582.4|13
1724445820000|2024-08-23 20:43:40|104633.2|104583.2|104633.5|104583.5|104633.5|104583.5|104633.2|104583.2|4
1724445830000|2024-08-23 20:43:50|104633.6|104583.6|104633.5|104583.5|104634.6|104584.6|104631.3|104581.3|8
1724445840000|2024-08-23 20:44:00|104634.4|104584.4|104629.1|104579.1|104634.4|104584.4|104625.4|104575.4|9
1724445850000|2024-08-23 20:44:10|104628|104578|104628.6|104578.6|104631.3|104581.3|104627.4|104577.4|11
1724445860000|2024-08-23 20:44:20|104628.7|104578.7|104630.9|104580.9|104634.4|104584.4|104628.7|104578.7|8
1724445870000|2024-08-23 20:44:30|104630.1|104580.1|104630.2|104580.2|104630.2|104580.2|104630.1|104580.1|4
1724445880000|2024-08-23 20:44:40|104629.8|104579.8|104629.7|104579.7|104629.8|104579.8|104629.7|104579.7|2
1724445890000|2024-08-23 20:44:50|104629.6|104579.6|104629.5|104579.5|104629.7|104579.7|104629.5|104579.5|4
1724445900000|2024-08-23 20:45:00|104629.1|104579.1|104635.8|104585.8|104636.2|104586.2|104629.1|104579.1|9
1724445910000|2024-08-23 20:45:10|104635.9|104585.9|104636.1|104586.1|104636.1|104586.1|104635.9|104585.9|2
1724445920000|2024-08-23 20:45:20|104636|104586|104635.9|104585.9|104636.2|104586.2|104635.8|104585.8|6
1724445930000|2024-08-23 20:45:30|104636|104586|104635.7|104585.7|104636|104586|104635.7|104585.7|4
1724445940000|2024-08-23 20:45:40|104630.6|104580.6|104634.9|104584.9|104635.7|104585.7|104630.6|104580.6|4
1724445950000|2024-08-23 20:45:50|104635|104585|104635.3|104585.3|104635.4|104585.4|104629.8|104579.8|10
1724445960000|2024-08-23 20:46:00|104635.2|104585.2|104635.5|104585.5|104635.5|104585.5|104630.1|104580.1|13
1724445970000|2024-08-23 20:46:10|104635.2|104585.2|104635.3|104585.3|104636|104586|104629.7|104579.7|6
1724445980000|2024-08-23 20:46:20|104630.1|104580.1|104635.5|104585.5|104635.5|104585.5|104630.1|104580.1|6
1724445990000|2024-08-23 20:46:30|104636.3|104586.3|104637.2|104587.2|104637.3|104587.3|104636.3|104586.3|6
1724446000000|2024-08-23 20:46:40|104637.3|104587.3|104634.2|104584.2|104637.3|104587.3|104634.2|104584.2|3
1724446010000|2024-08-23 20:46:50|104633.9|104583.9|104633.6|104583.6|104633.9|104583.9|104633.4|104583.4|6
1724446020000|2024-08-23 20:47:00|104633.7|104583.7|104637.1|104587.1|104637.1|104587.1|104630.4|104580.4|7
1724446030000|2024-08-23 20:47:10|104637.2|104587.2|104637.1|104587.1|104637.3|104587.3|104633.8|104583.8|5
1724446040000|2024-08-23 20:47:20|104637|104587|104634.3|104584.3|104637.4|104587.4|104634|104584|9
1724446050000|2024-08-23 20:47:30|104633.9|104583.9|104634.1|104584.1|104634.1|104584.1|104633.9|104583.9|4
1724446060000|2024-08-23 20:47:40|104634.4|104584.4|104634|104584|104634.4|104584.4|104634|104584|5
1724446070000|2024-08-23 20:47:50|104634.9|104584.9|104633.2|104583.2|104634.9|104584.9|104633.2|104583.2|5
1724446080000|2024-08-23 20:48:00|104633.3|104583.3|104632.4|104582.4|104634.4|104584.4|104632.4|104582.4|9
1724446090000|2024-08-23 20:48:10|104625.8|104575.8|104631.9|104581.9|104632|104582|104624.6|104574.6|7
1724446100000|2024-08-23 20:48:20|104631|104581|104630.6|104580.6|104631.4|104581.4|104630.6|104580.6|3
1724446110000|2024-08-23 20:48:30|104631.4|104581.4|104632.8|104582.8|104632.8|104582.8|104630.8|104580.8|6
1724446120000|2024-08-23 20:48:40|104632.7|104582.7|104631.2|104581.2|104632.7|104582.7|104631.2|104581.2|7
1724446130000|2024-08-23 20:48:50|104631.6|104581.6|104631.2|104581.2|104631.6|104581.6|104630.7|104580.7|5
1724446140000|2024-08-23 20:49:00|104631.3|104581.3|104631.4|104581.4|104632|104582|104630.5|104580.5|11
1724446150000|2024-08-23 20:49:10|104631.5|104581.5|104628.4|104578.4|104631.5|104581.5|104628.4|104578.4|5
1724446160000|2024-08-23 20:49:20|104629.1|104579.1|104627.7|104577.7|104629.1|104579.1|104627.7|104577.7|5
1724446170000|2024-08-23 20:49:30|104628.4|104578.4|104629.5|104579.5|104629.5|104579.5|104628.4|104578.4|4
1724446180000|2024-08-23 20:49:40|104628.9|104578.9|104628.1|104578.1|104628.9|104578.9|104628.1|104578.1|3
1724446190000|2024-08-23 20:49:50|104628.7|104578.7|104629.5|104579.5|104629.5|104579.5|104628.7|104578.7|2
1724446200000|2024-08-23 20:50:00|104629.3|104579.3|104629.3|104579.3|104631|104581|104628.6|104578.6|9
1724446210000|2024-08-23 20:50:10|104629.2|104579.2|104628|104578|104629.2|104579.2|104627.9|104577.9|6
1724446220000|2024-08-23 20:50:20|104626.1|104576.1|104627.8|104577.8|104629.6|104579.6|104626.1|104576.1|16
1724446230000|2024-08-23 20:50:30|104627.4|104577.4|104628.1|104578.1|104628.3|104578.3|104627.4|104577.4|11
1724446240000|2024-08-23 20:50:40|104628.4|104578.4|104628.6|104578.6|104628.6|104578.6|104628.4|104578.4|3
1724446250000|2024-08-23 20:50:50|104628.9|104578.9|104628.7|104578.7|104629|104579|104627.7|104577.7|12
1724446260000|2024-08-23 20:51:00|104628.8|104578.8|104629.6|104579.6|104629.6|104579.6|104627.9|104577.9|6
1724446270000|2024-08-23 20:51:10|104630.2|104580.2|104630.5|104580.5|104630.7|104580.7|104630.2|104580.2|5
1724446280000|2024-08-23 20:51:20|104630.6|104580.6|104630.2|104580.2|104630.6|104580.6|104630|104580|4
1724446290000|2024-08-23 20:51:30|104630.1|104580.1|104630.1|104580.1|104630.1|104580.1|104630.1|104580.1|1
1724446300000|2024-08-23 20:51:40|104630.3|104580.3|104630.2|104580.2|104630.4|104580.4|104630.2|104580.2|3
1724446310000|2024-08-23 20:51:50|104630.5|104580.5|104629.8|104579.8|104630.5|104580.5|104629.8|104579.8|5
1724446320000|2024-08-23 20:52:00|104629.2|104579.2|104635.3|104585.3|104636.6|104586.6|104629.2|104579.2|10
1724446330000|2024-08-23 20:52:10|104636.4|104586.4|104635.2|104585.2|104636.4|104586.4|104635.2|104585.2|7
1724446340000|2024-08-23 20:52:20|104636.3|104586.3|104636.4|104586.4|104636.7|104586.7|104636|104586|7
1724446350000|2024-08-23 20:52:30|104636.5|104586.5|104636.7|104586.7|104636.7|104586.7|104636.5|104586.5|3
1724446360000|2024-08-23 20:52:40|104636.6|104586.6|104636.6|104586.6|104636.6|104586.6|104636.6|104586.6|1
1724446370000|2024-08-23 20:52:50|104637|104587|104636.9|104586.9|104637|104587|104636.9|104586.9|2
1724446380000|2024-08-23 20:53:00|104635.5|104585.5|104636.6|104586.6|104637.2|104587.2|104635.5|104585.5|3
1724446390000|2024-08-23 20:53:10|104637.2|104587.2|104637.2|104587.2|104637.4|104587.4|104636.8|104586.8|4
1724446400000|2024-08-23 20:53:20|104637.4|104587.4|104637.2|104587.2|104637.4|104587.4|104636.9|104586.9|6
1724446410000|2024-08-23 20:53:30|104637|104587|104637.1|104587.1|104637.1|104587.1|104636.8|104586.8|4
1724446420000|2024-08-23 20:53:40|104637.2|104587.2|104636.8|104586.8|104637.3|104587.3|104636.8|104586.8|5
1724446430000|2024-08-23 20:53:50|104636.7|104586.7|104636.5|104586.5|104636.7|104586.7|104636.5|104586.5|2
1724446440000|2024-08-23 20:54:00|104636.6|104586.6|104636.5|104586.5|104636.6|104586.6|104636.4|104586.4|4
1724446450000|2024-08-23 20:54:10|104636.7|104586.7|104637.3|104587.3|104637.3|104587.3|104635.9|104585.9|4
1724446460000|2024-08-23 20:54:20|104637.4|104587.4|104635|104585|104637.4|104587.4|104635|104585|5
1724446470000|2024-08-23 20:54:30|104635.2|104585.2|104635.7|104585.7|104636.2|104586.2|104634.5|104584.5|9
1724446480000|2024-08-23 20:54:40|104635.4|104585.4|104634.6|104584.6|104635.4|104585.4|104634.6|104584.6|4
1724446490000|2024-08-23 20:54:50|104634.7|104584.7|104634.5|104584.5|104634.7|104584.7|104634.4|104584.4|4
1724446500000|2024-08-23 20:55:00|104631.9|104581.9|104689|104526.2|104690.1|104582.4|104631.7|104523.3|10
1724446510000|2024-08-23 20:55:10|104691.5|104520.1|104693.2|104518.6|104706.2|104520.1|104691.5|104518.6|8
1724446520000|2024-08-23 20:55:20|104693.5|104518.5|104693.6|104518.4|104693.6|104518.5|104693.5|104518.4|3
1724446530000|2024-08-23 20:55:30|104693.8|104518.6|104694.1|104518.2|104694.1|104518.6|104693.8|104518.2|7
1724446540000|2024-08-23 20:55:40|104691.1|104520.6|104695.2|104517|104695.2|104520.6|104691.1|104516.9|7
1724446550000|2024-08-23 20:55:50|104695.3|104521|104689.9|104518.8|104695.3|104522.3|104687.3|104518.8|8
1724446560000|2024-08-23 20:56:00|104691.7|104519.3|104692.3|104523.7|104695.1|104524.5|104691.7|104519.3|11
1724446570000|2024-08-23 20:56:10|104692.7|104523.8|104690.4|104520.1|104693.3|104523.8|104690.4|104520.1|8
1724446580000|2024-08-23 20:56:20|104690.9|104520.2|104691.2|104520.6|104691.2|104520.6|104690.9|104520.2|3
1724446590000|2024-08-23 20:56:30|104692.2|104522.1|104695.2|104524.1|104695.8|104524.4|104692.2|104522.1|10
1724446600000|2024-08-23 20:56:40|104695.4|104524|104701.5|104522.5|104701.5|104586.6|104636.4|104522.5|13
1724446610000|2024-08-23 20:56:50|104700.5|104522.3|104702.9|104523.5|104706.1|104523.5|104700.3|104521.6|17
1724446620000|2024-08-23 20:57:00|104702.8|104523.6|104701.5|104523.7|104702.8|104523.7|104701.5|104523.5|5
1724446630000|2024-08-23 20:57:10|104701.6|104523.9|104701.8|104524.4|104702.4|104524.4|104701.3|104523.9|6
1724446640000|2024-08-23 20:57:20|104700.8|104508.2|104706.7|104506.7|104708.2|104508.2|104700.8|104506.7|5
1724446650000|2024-08-23 20:57:30|104706.5|104506.5|104707.9|104507.9|104707.9|104507.9|104706.4|104506.4|4
1724446660000|2024-08-23 20:57:40|104706.6|104506.6|104706.6|104506.6|104706.6|104506.6|104706.5|104506.5|3
1724446670000|2024-08-23 20:57:50|104706.4|104506.4|104701.9|104501.9|104706.5|104506.5|104701.9|104501.9|3
1724446680000|2024-08-23 20:58:00|104701.7|104501.7|104697.4|104497.4|104701.7|104501.7|104693.8|104493.8|17
1724446690000|2024-08-23 20:58:10|104697.2|104497.2|104700.5|104500.5|104700.5|104500.5|104690.7|104490.7|8
1724446700000|2024-08-23 20:58:20|104700.3|104500.3|104699.6|104499.6|104700.3|104500.3|104695.7|104495.7|7
1724446710000|2024-08-23 20:58:30|104694.7|104494.7|104695|104495|104695.4|104495.4|104694.7|104494.7|3
1724446720000|2024-08-23 20:58:40|104694.8|104494.8|104696.2|104496.2|104700.4|104500.4|104694.8|104494.8|6
1724446730000|2024-08-23 20:58:50|104695.6|104495.6|104703.2|104503.2|104703.4|104503.4|104695.4|104495.4|8
1724616000000|2024-08-25 20:00:00|104728.5|104508.5|104728.5|104508.5|104728.5|104508.5|104728.5|104508.5|1
1724619570000|2024-08-25 20:59:30|104718.5|104518.5|104718.5|104518.5|104718.5|104518.5|104718.5|104518.5|1
1724623990000|2024-08-25 22:13:10|104882.6|104682.6|104842.8|104642.8|104886.7|104686.7|104834.5|104634.5|11
1724624000000|2024-08-25 22:13:20|104842.7|104642.7|104825.8|104625.8|104842.7|104642.7|104824.8|104624.8|7
1724624010000|2024-08-25 22:13:30|104826.4|104626.4|104827.6|104627.6|104827.6|104627.6|104826.4|104626.4|7
1724624020000|2024-08-25 22:13:40|104829.4|104629.4|104819.4|104619.4|104829.4|104629.4|104819.1|104619.1|9
1724624030000|2024-08-25 22:13:50|104822.3|104622.3|104823.8|104623.8|104823.8|104623.8|104822.3|104622.3|4
1724624040000|2024-08-25 22:14:00|104824.1|104624.1|104837.3|104637.3|104838|104638|104815.2|104615.2|23
1724624050000|2024-08-25 22:14:10|104839.5|104639.5|104862.4|104662.4|104863.7|104663.7|104839.5|104639.5|11
1724624060000|2024-08-25 22:14:20|104862.8|104662.8|104864.8|104664.8|104865.2|104665.2|104862.8|104662.8|8
1724624070000|2024-08-25 22:14:30|104864.9|104664.9|104865.5|104665.5|104865.5|104665.5|104864.8|104664.8|5
1724624120000|2024-08-25 22:15:20|104865.9|104665.9|104866.2|104666.2|104868.9|104668.9|104862.6|104662.6|14
1724624130000|2024-08-25 22:15:30|104866.4|104666.4|104866.7|104666.7|104867.1|104667.1|104865.8|104665.8|9
1724624140000|2024-08-25 22:15:40|104866.9|104666.9|104867.8|104667.8|104867.8|104667.8|104866.1|104666.1|10
1724624150000|2024-08-25 22:15:50|104867.9|104667.9|104858.6|104658.6|104867.9|104667.9|104858.6|104658.6|4
1724624180000|2024-08-25 22:16:20|104853.3|104653.3|104852.6|104652.6|104853.3|104653.3|104852.6|104652.6|6
1724624190000|2024-08-25 22:16:30|104852.8|104652.8|104852.4|104652.4|104852.8|104652.8|104852.3|104652.3|5
1724624200000|2024-08-25 22:16:40|104852.6|104652.6|104852.5|104652.5|104852.7|104652.7|104852.4|104652.4|7
1724624210000|2024-08-25 22:16:50|104852.6|104652.6|104856.8|104656.8|104856.8|104656.8|104852.6|104652.6|8
1724624220000|2024-08-25 22:17:00|104857.1|104657.1|104856.8|104656.8|104857.3|104657.3|104856.8|104656.8|7
1724624230000|2024-08-25 22:17:10|104857.1|104657.1|104857|104657|104857.2|104657.2|104856|104656|12
1724624240000|2024-08-25 22:17:20|104856.9|104656.9|104867.5|104667.5|104867.8|104667.8|104856.5|104656.5|10
1724624250000|2024-08-25 22:17:30|104867.6|104667.6|104867.3|104667.3|104870.1|104670.1|104867.2|104667.2|7
1724624260000|2024-08-25 22:17:40|104867.4|104667.4|104870.9|104670.9|104870.9|104670.9|104867.3|104667.3|8
1724624270000|2024-08-25 22:17:50|104870.8|104670.8|104847.9|104647.9|104871|104671|104847.9|104647.9|8
1724624280000|2024-08-25 22:18:00|104859.1|104659.1|104858.5|104658.5|104859.1|104659.1|104858.5|104658.5|8
1724624290000|2024-08-25 22:18:10|104858.6|104658.6|104857.9|104657.9|104858.6|104658.6|104857.4|104657.4|9
1724624300000|2024-08-25 22:18:20|104857.8|104657.8|104858.4|104658.4|104858.4|104658.4|104857.8|104657.8|5
1724624310000|2024-08-25 22:18:30|104858.3|104658.3|104857.6|104657.6|104858.4|104658.4|104857|104657|11
1724624320000|2024-08-25 22:18:40|104858|104658|104860.2|104660.2|104860.6|104660.6|104858|104658|8
1724624330000|2024-08-25 22:18:50|104860.1|104660.1|104860|104660|104860.1|104660.1|104860|104660|2
1724624340000|2024-08-25 22:19:00|104860.1|104660.1|104859.8|104659.8|104860.1|104660.1|104859.8|104659.8|7
1724624350000|2024-08-25 22:19:10|104859.9|104659.9|104851.9|104651.9|104859.9|104659.9|104851.9|104651.9|3
1724624360000|2024-08-25 22:19:20|104850.8|104650.8|104850.8|104650.8|104850.8|104650.8|104850.8|104650.8|1
1724624370000|2024-08-25 22:19:30|104850.9|104650.9|104861.3|104661.3|104861.4|104661.4|104850.7|104650.7|9
1724624380000|2024-08-25 22:19:40|104861.1|104661.1|104860.2|104660.2|104861.1|104661.1|104860.2|104660.2|4
1724624390000|2024-08-25 22:19:50|104857.3|104657.3|104860|104660|104860.2|104660.2|104857.2|104657.2|7
1724624400000|2024-08-25 22:20:00|104859.6|104659.6|104852.5|104652.5|104860|104660|104852.5|104652.5|6
1724624410000|2024-08-25 22:20:10|104852.6|104652.6|104860|104660|104860.1|104660.1|104852.6|104652.6|4
1724624420000|2024-08-25 22:20:20|104860.1|104660.1|104860|104660|104860.1|104660.1|104860|104660|2
1724624430000|2024-08-25 22:20:30|104860.4|104660.4|104860.2|104660.2|104860.4|104660.4|104860.2|104660.2|2
1724624440000|2024-08-25 22:20:40|104860.3|104660.3|104849.7|104649.7|104860.3|104660.3|104849.6|104649.6|4
1724624450000|2024-08-25 22:20:50|104849.8|104649.8|104852.7|104652.7|104852.7|104652.7|104849.7|104649.7|5
1724624460000|2024-08-25 22:21:00|104860.4|104660.4|104859.7|104659.7|104860.4|104660.4|104859.5|104659.5|4
1724624470000|2024-08-25 22:21:10|104859.8|104659.8|104859.6|104659.6|104860.3|104660.3|104859.6|104659.6|6
1724624480000|2024-08-25 22:21:20|104859.9|104659.9|104860.8|104660.8|104860.8|104660.8|104859.7|104659.7|11
1724624490000|2024-08-25 22:21:30|104860.5|104660.5|104860.4|104660.4|104860.5|104660.5|104860.4|104660.4|4
1724624500000|2024-08-25 22:21:40|104862.3|104662.3|104862.1|104662.1|104862.3|104662.3|104862.1|104662.1|2
1724624510000|2024-08-25 22:21:50|104860.8|104660.8|104854.8|104654.8|104862.7|104662.7|104854.8|104654.8|7
1724624520000|2024-08-25 22:22:00|104854.4|104654.4|104854.7|104654.7|104854.8|104654.8|104854.4|104654.4|7
1724624530000|2024-08-25 22:22:10|104854.8|104654.8|104863.5|104663.5|104863.7|104663.7|104854.8|104654.8|8
1724624540000|2024-08-25 22:22:20|104863.6|104663.6|104863.9|104663.9|104863.9|104663.9|104861.6|104661.6|6
1724624550000|2024-08-25 22:22:30|104864|104664|104862.2|104662.2|104864|104664|104862.2|104662.2|5
1724624560000|2024-08-25 22:22:40|104861|104661|104861|104661|104861|104661|104861|104661|1
1724624570000|2024-08-25 22:22:50|104861.1|104661.1|104862.5|104662.5|104862.5|104662.5|104860.4|104660.4|4
1724624580000|2024-08-25 22:23:00|104859.4|104659.4|104866|104666|104866|104666|104857.6|104657.6|11
1724624590000|2024-08-25 22:23:10|104866.2|104666.2|104870.1|104670.1|104870.1|104670.1|104865.9|104665.9|7
1724624600000|2024-08-25 22:23:20|104870.2|104670.2|104857.9|104657.9|104870.7|104670.7|104857.5|104657.5|6
1724624610000|2024-08-25 22:23:30|104857.8|104657.8|104871.2|104671.2|104871.5|104671.5|104857.8|104657.8|12
1724624620000|2024-08-25 22:23:40|104874|104674|104874.4|104674.4|104874.7|104674.7|104874|104674|6
1724624630000|2024-08-25 22:23:50|104874.2|104674.2|104874.5|104674.5|104874.5|104674.5|104874.2|104674.2|4
1724624640000|2024-08-25 22:24:00|104874.4|104674.4|104877.9|104677.9|104881.6|104681.6|104874.3|104674.3|11
1724624650000|2024-08-25 22:24:10|104868|104668|104881.5|104681.5|104885.5|104685.5|104861.4|104661.4|15
1724624660000|2024-08-25 22:24:20|104881.6|104681.6|104881.3|104681.3|104881.6|104681.6|104878.5|104678.5|16
1724624670000|2024-08-25 22:24:30|104881.5|104681.5|104882.2|104682.2|104882.2|104682.2|104879.1|104679.1|12
1724624680000|2024-08-25 22:24:40|104882.3|104682.3|104882.5|104682.5|104884.1|104684.1|104882.3|104682.3|7
1724624690000|2024-08-25 22:24:50|104881.8|104681.8|104882.1|104682.1|104882.3|104682.3|104881.8|104681.8|7
1724624700000|2024-08-25 22:25:00|104882.7|104682.7|104872.9|104672.9|104884.4|104684.4|104870.8|104670.8|14
1724624710000|2024-08-25 22:25:10|104873|104673|104873|104673|104873.4|104673.4|104872.6|104672.6|7
1724624720000|2024-08-25 22:25:20|104872.9|104672.9|104871|104671|104872.9|104672.9|104870.6|104670.6|8
1724624730000|2024-08-25 22:25:30|104871.1|104671.1|104876|104676|104876.7|104676.7|104871.1|104671.1|8
1724624740000|2024-08-25 22:25:40|104876.1|104676.1|104876.3|104676.3|104876.4|104676.4|104876.1|104676.1|4
1724624750000|2024-08-25 22:25:50|104876.9|104676.9|104876.3|104676.3|104876.9|104676.9|104876.3|104676.3|2
1724624760000|2024-08-25 22:26:00|104876.2|104676.2|104871.2|104671.2|104876.2|104676.2|104871.1|104671.1|4
1724624770000|2024-08-25 22:26:10|104871.3|104671.3|104871.3|104671.3|104871.3|104671.3|104871.2|104671.2|3
1724624780000|2024-08-25 22:26:20|104871.2|104671.2|104875.7|104675.7|104875.7|104675.7|104871.2|104671.2|4
1724624790000|2024-08-25 22:26:30|104875.4|104675.4|104875.6|104675.6|104876.4|104676.4|104875.3|104675.3|9
1724624800000|2024-08-25 22:26:40|104875.4|104675.4|104889.1|104689.1|104889.1|104689.1|104875.4|104675.4|8
1724624810000|2024-08-25 22:26:50|104890.4|104690.4|104889.6|104689.6|104890.4|104690.4|104889.5|104689.5|6
1724624820000|2024-08-25 22:27:00|104888.2|104688.2|104891.2|104691.2|104891.2|104691.2|104888.2|104688.2|8
1724624830000|2024-08-25 22:27:10|104890.7|104690.7|104893.4|104693.4|104895.9|104695.9|104889.2|104689.2|9
1724624840000|2024-08-25 22:27:20|104894.6|104694.6|104893.7|104693.7|104894.6|104694.6|104893.7|104693.7|10
1724624850000|2024-08-25 22:27:30|104893.6|104693.6|104894.9|104694.9|104894.9|104694.9|104893.6|104693.6|6
1724624860000|2024-08-25 22:27:40|104894.8|104694.8|104882.7|104682.7|104894.9|104694.9|104882.4|104682.4|19
1724624870000|2024-08-25 22:27:50|104881|104681|104885.4|104685.4|104885.5|104685.5|104881|104681|4
1724624880000|2024-08-25 22:28:00|104886.8|104686.8|104887|104687|104887.1|104687.1|104886.8|104686.8|5
1724624890000|2024-08-25 22:28:10|104887.2|104687.2|104880.9|104680.9|104887.2|104687.2|104874.1|104674.1|10
1724624900000|2024-08-25 22:28:20|104881.1|104681.1|104881|104681|104881.2|104681.2|104880.4|104680.4|8
1724624910000|2024-08-25 22:28:30|104881.1|104681.1|104880.9|104680.9|104881.1|104681.1|104880.7|104680.7|6
1724624920000|2024-08-25 22:28:40|104881.1|104681.1|104872.3|104672.3|104881.2|104681.2|104872.3|104672.3|9
1724624930000|2024-08-25 22:28:50|104872.4|104672.4|104876|104676|104876.7|104676.7|104872.4|104672.4|7
1724624940000|2024-08-25 22:29:00|104876.1|104676.1|104876.2|104676.2|104876.2|104676.2|104876.1|104676.1|2
1724624950000|2024-08-25 22:29:10|104878.3|104678.3|104878.3|104678.3|104878.3|104678.3|104878.1|104678.1|3
1724624960000|2024-08-25 22:29:20|104878.2|104678.2|104880.8|104680.8|104880.8|104680.8|104878.2|104678.2|3
1724624970000|2024-08-25 22:29:30|104880.6|104680.6|104876.8|104676.8|104881|104681|104876.8|104676.8|7
1724624980000|2024-08-25 22:29:40|104874.5|104674.5|104875.9|104675.9|104877.1|104677.1|104869.4|104669.4|9
1724624990000|2024-08-25 22:29:50|104875.6|104675.6|104876.3|104676.3|104876.3|104676.3|104875.6|104675.6|6
1724625000000|2024-08-25 22:30:00|104876.4|104676.4|104875.1|104675.1|104877.5|104677.5|104875|104675|12
1724625010000|2024-08-25 22:30:10|104875.2|104675.2|104873.1|104673.1|104875.2|104675.2|104873.1|104673.1|5
1724625020000|2024-08-25 22:30:20|104873.2|104673.2|104874.7|104674.7|104874.7|104674.7|104873.2|104673.2|5
1724625030000|2024-08-25 22:30:30|104875.2|104675.2|104875.5|104675.5|104875.7|104675.7|104874.1|104674.1|6
1724625040000|2024-08-25 22:30:40|104875.6|104675.6|104865.2|104665.2|104875.6|104675.6|104864.5|104664.5|9
1724625050000|2024-08-25 22:30:50|104867.6|104667.6|104893.2|104693.2|104897|104697|104867.6|104667.6|20
1724625060000|2024-08-25 22:31:00|104893.4|104693.4|104886|104686|104895.2|104695.2|104884.7|104684.7|12
1724625070000|2024-08-25 22:31:10|104886.1|104686.1|104885|104685|104886.1|104686.1|104884.9|104684.9|6
1724625080000|2024-08-25 22:31:20|104885.1|104685.1|104885.3|104685.3|104885.9|104685.9|104884.7|104684.7|11
1724625090000|2024-08-25 22:31:30|104880|104680|104892.8|104692.8|104892.8|104692.8|104879.3|104679.3|5
1724625100000|2024-08-25 22:31:40|104890.6|104690.6|104889.7|104689.7|104890.6|104690.6|104889.7|104689.7|4
1724625110000|2024-08-25 22:31:50|104889.6|104689.6|104875.5|104675.5|104889.6|104689.6|104866.6|104666.6|11
1724625120000|2024-08-25 22:32:00|104888.5|104688.5|104887|104687|104899.9|104699.9|104885.4|104685.4|11
1724625130000|2024-08-25 22:32:10|104886.9|104686.9|104882.5|104682.5|104887|104687|104870.7|104670.7|16
1724625140000|2024-08-25 22:32:20|104883.1|104683.1|104882.7|104682.7|104883.1|104683.1|104882.5|104682.5|6
1724625150000|2024-08-25 22:32:30|104883|104683|104883|104683|104883.1|104683.1|104871|104671|4
1724625160000|2024-08-25 22:32:40|104883.3|104683.3|104889.3|104689.3|104889.3|104689.3|104883.3|104683.3|6
1724625170000|2024-08-25 22:32:50|104889.7|104689.7|104877.7|104677.7|104890.1|104690.1|104877.4|104677.4|7
1724625180000|2024-08-25 22:33:00|104877.8|104677.8|104878.9|104678.9|104878.9|104678.9|104877.8|104677.8|3
1724625190000|2024-08-25 22:33:10|104875.6|104675.6|104870.9|104670.9|104875.6|104675.6|104870.9|104670.9|2
1724625200000|2024-08-25 22:33:20|104870.8|104670.8|104872.4|104672.4|104872.4|104672.4|104870.8|104670.8|4
1724625210000|2024-08-25 22:33:30|104871|104671|104871.4|104671.4|104871.7|104671.7|104871|104671|5
1724625220000|2024-08-25 22:33:40|104870.9|104670.9|104871.4|104671.4|104872.1|104672.1|104870.8|104670.8|8
1724625230000|2024-08-25 22:33:50|104872|104672|104871.4|104671.4|104872|104672|104871.4|104671.4|2
1724625240000|2024-08-25 22:34:00|104871.5|104671.5|104872.4|104672.4|104872.4|104672.4|104871.3|104671.3|7
1724625250000|2024-08-25 22:34:10|104872.5|104672.5|104872.8|104672.8|104872.9|104672.9|104872|104672|9
1724625260000|2024-08-25 22:34:20|104872.9|104672.9|104877.9|104677.9|104890.1|104690.1|104872.7|104672.7|10
1724625270000|2024-08-25 22:34:30|104878|104678|104886.6|104686.6|104887.3|104687.3|104870.9|104670.9|20
1724625280000|2024-08-25 22:34:40|104870.6|104670.6|104870.7|104670.7|104870.7|104670.7|104870.3|104670.3|5
1724625290000|2024-08-25 22:34:50|104870.6|104670.6|104881.2|104681.2|104881.2|104681.2|104868.8|104668.8|6
1724625300000|2024-08-25 22:35:00|104881.1|104681.1|104870|104670|104881.2|104681.2|104870|104670|3
1724625310000|2024-08-25 22:35:10|104870.1|104670.1|104873|104673|104873.1|104673.1|104869.9|104669.9|10
1724625320000|2024-08-25 22:35:20|104874|104674|104871.7|104671.7|104888.9|104688.9|104866.8|104666.8|21
1724625330000|2024-08-25 22:35:30|104871.8|104671.8|104870.7|104670.7|104879.8|104679.8|104869.1|104669.1|12
1724625340000|2024-08-25 22:35:40|104871.7|104671.7|104871.8|104671.8|104873.5|104673.5|104871.6|104671.6|11
1724625350000|2024-08-25 22:35:50|104872|104672|104867.5|104667.5|104872.1|104672.1|104867.5|104667.5|5
1724625360000|2024-08-25 22:36:00|104867.6|104667.6|104867.9|104667.9|104868.3|104668.3|104867.6|104667.6|6
1724625370000|2024-08-25 22:36:10|104868|104668|104881.4|104681.4|104893.8|104693.8|104868|104668|22
1724625380000|2024-08-25 22:36:20|104881.5|104681.5|104883.4|104683.4|104883.4|104683.4|104881.4|104681.4|7
1724625390000|2024-08-25 22:36:30|104882.8|104682.8|104878.4|104678.4|104882.8|104682.8|104878.4|104678.4|8
1724625400000|2024-08-25 22:36:40|104878.3|104678.3|104890.9|104690.9|104891.3|104691.3|104867.5|104667.5|24
1724625410000|2024-08-25 22:36:50|104891|104691|104873.3|104673.3|104891.5|104691.5|104869.6|104669.6|16
1724625420000|2024-08-25 22:37:00|104871.9|104671.9|104869.4|104669.4|104873.7|104673.7|104869.4|104669.4|13
1724625430000|2024-08-25 22:37:10|104869.5|104669.5|104879.6|104679.6|104879.6|104679.6|104856.9|104656.9|3
1724625440000|2024-08-25 22:37:20|104879.3|104679.3|104866.8|104666.8|104879.6|104679.6|104866.8|104666.8|3
1724625450000|2024-08-25 22:37:30|104857.8|104657.8|104859.8|104659.8|104859.8|104659.8|104857.7|104657.7|5
1724625460000|2024-08-25 22:37:40|104860.9|104660.9|104862.7|104662.7|104862.7|104662.7|104860.9|104660.9|5
1724625470000|2024-08-25 22:37:50|104862.8|104662.8|104863.2|104663.2|104863.2|104663.2|104862.7|104662.7|8
1724625480000|2024-08-25 22:38:00|104863.4|104663.4|104864.8|104664.8|104864.8|104664.8|104863.2|104663.2|4
1724625490000|2024-08-25 22:38:10|104864.6|104664.6|104864.4|104664.4|104864.6|104664.6|104864.4|104664.4|2
1724625500000|2024-08-25 22:38:20|104870.9|104670.9|104867.9|104667.9|104871|104671|104867.2|104667.2|8
1724625510000|2024-08-25 22:38:30|104868|104668|104870.8|104670.8|104887.6|104687.6|104864.8|104664.8|14
1724625520000|2024-08-25 22:38:40|104870.9|104670.9|104864.7|104664.7|104870.9|104670.9|104864.6|104664.6|3
1724625530000|2024-08-25 22:38:50|104864.9|104664.9|104863.8|104663.8|104864.9|104664.9|104863.8|104663.8|2
1724625540000|2024-08-25 22:39:00|104890|104690|104881.1|104681.1|104890|104690|104870.4|104670.4|21
1724625550000|2024-08-25 22:39:10|104880.3|104680.3|104880.4|104680.4|104881.1|104681.1|104878.7|104678.7|8
1724625560000|2024-08-25 22:39:20|104880.5|104680.5|104880.4|104680.4|104893.1|104693.1|104880.3|104680.3|5
1724625570000|2024-08-25 22:39:30|104869.9|104669.9|104792.4|104592.4|104886.5|104686.5|104792.4|104592.4|23
1724625580000|2024-08-25 22:39:40|104798|104598|104787.1|104587.1|104867|104667|104782.1|104582.1|34
1724625590000|2024-08-25 22:39:50|104786.9|104586.9|104773.7|104573.7|104794.2|104594.2|104773.7|104573.7|15
1724625600000|2024-08-25 22:40:00|104775.3|104575.3|104775.1|104575.1|104775.3|104575.3|104774.3|104574.3|9
1724625610000|2024-08-25 22:40:10|104775.3|104575.3|104777.2|104577.2|104784.2|104584.2|104775.2|104575.2|12
1724625620000|2024-08-25 22:40:20|104776|104576|104745.7|104545.7|104778.1|104578.1|104741.5|104541.5|15
1724625630000|2024-08-25 22:40:30|104746.3|104546.3|104746.4|104546.4|104746.6|104546.6|104746.3|104546.3|4
1724625640000|2024-08-25 22:40:40|104747.6|104547.6|104747.7|104547.7|104747.7|104547.7|104747|104547|7
1724625650000|2024-08-25 22:40:50|104747.8|104547.8|104746|104546|104747.9|104547.9|104744.6|104544.6|5
1724625660000|2024-08-25 22:41:00|104746.1|104546.1|104746.2|104546.2|104746.3|104546.3|104746|104546|6
1724625670000|2024-08-25 22:41:10|104746.4|104546.4|104744.3|104544.3|104751|104551|104741.4|104541.4|13
1724625680000|2024-08-25 22:41:20|104744|104544|104748.1|104548.1|104748.3|104550.2|104726.5|104536.5|15
1724625690000|2024-08-25 22:41:30|104748.2|104548.2|104740.3|104540.3|104761.3|104561.3|104740.3|104540.3|18
1724625700000|2024-08-25 22:41:40|104740.4|104540.4|104740.4|104540.4|104740.4|104540.4|104740.3|104540.3|3
1724625710000|2024-08-25 22:41:50|104739.7|104539.7|104739|104539|104739.7|104539.7|104738.6|104538.6|6
1724625720000|2024-08-25 22:42:00|104739.1|104539.1|104714.2|104559.2|104739.1|104559.2|104714.2|104539.1|5
1724625730000|2024-08-25 22:42:10|104714.1|104559.3|104712.7|104559.2|104714.1|104559.3|104712.4|104559.1|5
1724625740000|2024-08-25 22:42:20|104712.5|104559.5|104794.4|104594.4|104805.3|104605.3|104712.4|104558|23
1724625750000|2024-08-25 22:42:30|104796.3|104596.3|104787|104587|104804.7|104604.7|104785.6|104585.6|26
1724625760000|2024-08-25 22:42:40|104786.8|104586.8|104784.9|104584.9|104786.8|104586.8|104783.8|104583.8|9
1724625770000|2024-08-25 22:42:50|104784.7|104584.7|104784.6|104584.6|104785.6|104585.6|104784.5|104584.5|6
1724625780000|2024-08-25 22:43:00|104783.8|104583.8|104790.2|104590.2|104794.6|104594.6|104779.7|104579.7|8
1724625790000|2024-08-25 22:43:10|104790.1|104590.1|104787.6|104587.6|104790.5|104590.5|104787.6|104587.6|13
1724625800000|2024-08-25 22:43:20|104787.9|104587.9|104773.1|104573.1|104788.4|104588.4|104768.3|104568.3|17
1724625810000|2024-08-25 22:43:30|104765.3|104565.3|104764.1|104564.1|104766.2|104566.2|104763.1|104563.1|13
1724625820000|2024-08-25 22:43:40|104765.4|104565.4|104760.1|104560.1|104766.7|104566.7|104759.4|104559.4|12
1724625830000|2024-08-25 22:43:50|104758.7|104558.7|104755.2|104555.2|104758.7|104558.7|104755.2|104555.2|18
1724625840000|2024-08-25 22:44:00|104753.8|104553.8|104774.2|104574.2|104776.3|104576.3|104753.8|104553.8|25
1724625850000|2024-08-25 22:44:10|104773.1|104573.1|104807.9|104607.9|104815.3|104615.3|104769.4|104569.4|31
1724625860000|2024-08-25 22:44:20|104809.3|104609.3|104793.5|104593.5|104813|104613|104792.5|104592.5|38
1724625870000|2024-08-25 22:44:30|104797.9|104597.9|104794.8|104594.8|104818.7|104618.7|104788.6|104588.6|38
1724625880000|2024-08-25 22:44:40|104797.8|104597.8|104794.9|104594.9|104812.7|104612.7|104791.8|104591.8|30
1724625890000|2024-08-25 22:44:50|104794|104594|104804.1|104604.1|104812.1|104612.1|104786.7|104586.7|40
1724625900000|2024-08-25 22:45:00|104806.1|104606.1|104791.9|104591.9|104810.3|104610.3|104786.3|104586.3|38
1724625910000|2024-08-25 22:45:10|104794.4|104594.4|104794.9|104594.9|104809.3|104609.3|104785|104585|46
1724625920000|2024-08-25 22:45:20|104793.3|104593.3|104794.7|104594.7|104813.7|104613.7|104785.8|104585.8|45
1724625930000|2024-08-25 22:45:30|104785.5|104585.5|104787.8|104587.8|104816.8|104616.8|104785.5|104585.5|55
1724625940000|2024-08-25 22:45:40|104788.2|104588.2|104810.7|104610.7|104811.3|104611.3|104779.3|104579.3|46
1724625950000|2024-08-25 22:45:50|104809.9|104609.9|104794.7|104594.7|104809.9|104609.9|104785.5|104585.5|59
1724625960000|2024-08-25 22:46:00|104805.6|104605.6|104792.1|104592.1|104811.4|104611.4|104786.7|104586.7|51
1724625970000|2024-08-25 22:46:10|104798|104598|104799.5|104599.5|104818.2|104618.2|104783.8|104583.8|49
1724625980000|2024-08-25 22:46:20|104792.5|104592.5|104798|104598|104822.8|104622.8|104790.7|104590.7|46
1724625990000|2024-08-25 22:46:30|104797.6|104597.6|104791.7|104591.7|104819.3|104619.3|104788.2|104588.2|42
1724626000000|2024-08-25 22:46:40|104791|104591|104789.6|104589.6|104795|104595|104787.5|104587.5|35
1724626010000|2024-08-25 22:46:50|104791.4|104591.4|104792.4|104592.4|104794.9|104594.9|104787.6|104587.6|33
1724626020000|2024-08-25 22:47:00|104789.3|104589.3|104784|104584|104812.3|104612.3|104773.7|104573.7|35
1724626030000|2024-08-25 22:47:10|104778.8|104578.8|104781.6|104581.6|104812.3|104612.3|104777.1|104577.1|43
1724626040000|2024-08-25 22:47:20|104783.8|104583.8|104787.7|104587.7|104812.3|104612.3|104776|104576|42
1724626050000|2024-08-25 22:47:30|104787|104587|104789.1|104589.1|104807.9|104607.9|104783.9|104583.9|38
1724626060000|2024-08-25 22:47:40|104808|104608|104784|104584|104808.2|104608.2|104780|104580|43
1724626070000|2024-08-25 22:47:50|104785.9|104585.9|104783.5|104583.5|104807.9|104607.9|104782.5|104582.5|42
1724626080000|2024-08-25 22:48:00|104789.1|104589.1|104776.3|104576.3|104811.8|104611.8|104776.3|104576.3|27
1724626090000|2024-08-25 22:48:10|104776.4|104576.4|104806|104606|104806|104606|104776.4|104576.4|7
1724626100000|2024-08-25 22:48:20|104805.9|104605.9|104801.8|104601.8|104806|104606|104801.5|104601.5|5
1724626110000|2024-08-25 22:48:30|104801.6|104601.6|104794.5|104594.5|104801.6|104601.6|104787.5|104587.5|11
1724626120000|2024-08-25 22:48:40|104795.4|104595.4|104793.8|104593.8|104810.6|104610.6|104792.4|104592.4|23
1724626130000|2024-08-25 22:48:50|104811.7|104611.7|104795.3|104595.3|104820.8|104620.8|104794.1|104594.1|33
1724626140000|2024-08-25 22:49:00|104794.8|104594.8|104800.2|104600.2|104826.8|104626.8|104789.1|104589.1|38
1724626150000|2024-08-25 22:49:10|104789.3|104589.3|104799.5|104599.5|104816.2|104616.2|104786.1|104586.1|45
1724626160000|2024-08-25 22:49:20|104799.6|104599.6|104794.5|104594.5|104813.4|104613.4|104786.6|104586.6|58
1724626170000|2024-08-25 22:49:30|104796.5|104596.5|104800.2|104600.2|104815.4|104615.4|104793.6|104593.6|60
1724626180000|2024-08-25 22:49:40|104800.1|104600.1|104799.4|104599.4|104815.8|104615.8|104796|104596|56
1724626190000|2024-08-25 22:49:50|104796.3|104596.3|104806.4|104606.4|104824.9|104624.9|104796.3|104596.3|55
1724626200000|2024-08-25 22:50:00|104809.1|104609.1|104799.3|104599.3|104809.1|104609.1|104782.5|104582.5|56
1724626210000|2024-08-25 22:50:10|104787.1|104587.1|104806.8|104606.8|104810.9|104610.9|104783|104583|66
1724626220000|2024-08-25 22:50:20|104788|104588|104790.8|104590.8|104808.1|104608.1|104785.6|104585.6|58
1724626230000|2024-08-25 22:50:30|104786.7|104586.7|104797.5|104597.5|104811.4|104611.4|104785.4|104585.4|56
1724626240000|2024-08-25 22:50:40|104794.5|104594.5|104800.7|104600.7|104800.7|104600.7|104790.1|104590.1|53
1724626250000|2024-08-25 22:50:50|104796.6|104596.6|104786.6|104586.6|104796.6|104596.6|104786.6|104586.6|9
1724626260000|2024-08-25 22:51:00|104786.5|104586.5|104770.9|104570.9|104786.5|104586.5|104770.9|104570.9|4
1724626270000|2024-08-25 22:51:10|104774.4|104574.4|104779.2|104579.2|104790.6|104590.6|104771.9|104571.9|20
1724626280000|2024-08-25 22:51:20|104775.9|104575.9|104777.9|104577.9|104798.1|104598.1|104775.9|104575.9|54
1724626290000|2024-08-25 22:51:30|104779.6|104579.6|104778|104578|104803.5|104603.5|104777.2|104577.2|58
1724626300000|2024-08-25 22:51:40|104779.3|104579.3|104775|104575|104812.9|104612.9|104775|104575|61
1724626310000|2024-08-25 22:51:50|104776.5|104576.5|104804.1|104604.1|104809.1|104609.1|104769.8|104569.8|58
1724626320000|2024-08-25 22:52:00|104799.2|104599.2|104780.3|104580.3|104799.4|104599.4|104763.3|104563.3|47
1724626330000|2024-08-25 22:52:10|104798.2|104598.2|104774.8|104574.8|104798.2|104598.2|104771.3|104571.3|60
1724626340000|2024-08-25 22:52:20|104792.4|104592.4|104799.8|104599.8|104810.2|104610.2|104784|104584|42
1724626350000|2024-08-25 22:52:30|104784.8|104584.8|104792.5|104592.5|104818.7|104618.7|104781|104581|34
1724626360000|2024-08-25 22:52:40|104789.8|104589.8|104794.4|104594.4|104818.4|104618.4|104779.5|104579.5|53
1724626370000|2024-08-25 22:52:50|104818.3|104618.3|104806.6|104606.6|104823|104623|104786.3|104586.3|60
1724626380000|2024-08-25 22:53:00|104787.6|104587.6|104792.4|104592.4|104815.5|104615.5|104786.2|104586.2|53
1724626390000|2024-08-25 22:53:10|104790|104590|104780.4|104580.4|104817.4|104617.4|104775.9|104575.9|59
1724626400000|2024-08-25 22:53:20|104780.3|104580.3|104797.8|104597.8|104797.8|104597.8|104778.5|104578.5|27
1724626410000|2024-08-25 22:53:30|104791.7|104591.7|104811|104611|104812.2|104612.2|104788.1|104588.1|36
1724626420000|2024-08-25 22:53:40|104791.6|104591.6|104807.4|104607.4|104824|104624|104787.2|104587.2|59
1724626430000|2024-08-25 22:53:50|104823.4|104623.4|104801.5|104601.5|104825.6|104625.6|104787.5|104587.5|63
1724626440000|2024-08-25 22:54:00|104799.3|104599.3|104798.1|104598.1|104818.1|104618.1|104794.8|104594.8|61
1724626450000|2024-08-25 22:54:10|104816.1|104616.1|104816|104616|104816.3|104616.3|104797.1|104597.1|57
1724626460000|2024-08-25 22:54:20|104799.1|104599.1|104798.5|104598.5|104823.2|104623.2|104796.7|104596.7|57
1724626470000|2024-08-25 22:54:30|104823.2|104623.2|104786.2|104586.2|104823.5|104623.5|104785.2|104585.2|54
1724626480000|2024-08-25 22:54:40|104815.8|104615.8|104818.7|104618.7|104819.6|104619.6|104785.3|104585.3|53
1724626490000|2024-08-25 22:54:50|104796.2|104596.2|104786.3|104586.3|104809.4|104609.4|104783.1|104583.1|56
1724626500000|2024-08-25 22:55:00|104787.6|104587.6|104803.9|104603.9|104805.9|104605.9|104775.6|104575.6|58
1724626510000|2024-08-25 22:55:10|104805.9|104605.9|104777.1|104577.1|104805.9|104605.9|104776.4|104576.4|45
1724626520000|2024-08-25 22:55:20|104777|104577|104823.2|104623.2|104823.2|104623.2|104777|104577|30
1724626530000|2024-08-25 22:55:30|104797.1|104597.1|104786.7|104586.7|104823.4|104623.4|104785.2|104585.2|62
1724626540000|2024-08-25 22:55:40|104807.3|104607.3|104799.4|104599.4|104822.7|104622.7|104787.4|104587.4|48
1724626550000|2024-08-25 22:55:50|104795.6|104595.6|104779.4|104579.4|104812.8|104612.8|104775.2|104575.2|44
1724626560000|2024-08-25 22:56:00|104778.5|104578.5|104775.8|104575.8|104794.7|104594.7|104773.9|104573.9|31
1724626570000|2024-08-25 22:56:10|104775.6|104575.6|104774|104574|104775.8|104575.8|104772.3|104572.3|7
1724626580000|2024-08-25 22:56:20|104773.9|104573.9|104781.2|104581.2|104783.4|104583.4|104770.1|104570.1|44
1724626590000|2024-08-25 22:56:30|104782.5|104582.5|104760.8|104560.8|104782.6|104582.6|104760.7|104560.7|50
1724626600000|2024-08-25 22:56:40|104759.9|104559.9|104764.2|104564.2|104787.3|104587.3|104759.9|104559.9|16
1724626610000|2024-08-25 22:56:50|104762.7|104562.7|104761.7|104561.7|104777.5|104577.5|104760.2|104560.2|60
1724626620000|2024-08-25 22:57:00|104760.7|104560.7|104760.6|104560.6|104771.8|104571.8|104758.7|104558.7|61
1724626630000|2024-08-25 22:57:10|104759.5|104559.5|104759.9|104559.9|104771.5|104571.5|104758.4|104558.4|52
1724626640000|2024-08-25 22:57:20|104759.1|104559.1|104763.4|104563.4|104771.3|104571.3|104757.7|104557.7|27
1724626650000|2024-08-25 22:57:30|104763.3|104563.3|104756.8|104556.8|104765.9|104565.9|104756.8|104556.8|15
1724626660000|2024-08-25 22:57:40|104757|104557|104757.4|104557.4|104772.4|104572.4|104757|104557|21
1724626670000|2024-08-25 22:57:50|104757.5|104557.5|104764.5|104564.5|104782.8|104582.8|104756.4|104556.4|25
1724626680000|2024-08-25 22:58:00|104772.5|104572.5|104758.6|104558.6|104772.9|104572.9|104757.3|104557.3|22
1724626690000|2024-08-25 22:58:10|104758.8|104558.8|104753.6|104553.6|104759.5|104559.5|104744.5|104544.5|15
1724626700000|2024-08-25 22:58:20|104745.7|104545.7|104752|104552|104769.4|104569.4|104745.1|104545.1|21
1724626710000|2024-08-25 22:58:30|104749.3|104549.3|104747|104547|104769.5|104569.5|104746.3|104546.3|19
1724626720000|2024-08-25 22:58:40|104749|104549|104750.3|104550.3|104750.3|104550.3|104747.9|104547.9|5
1724626730000|2024-08-25 22:58:50|104749.8|104549.8|104752.5|104552.5|104767.6|104567.6|104749.8|104549.8|12
1724626740000|2024-08-25 22:59:00|104766.4|104566.4|104752.4|104552.4|104777.7|104577.7|104744.4|104544.4|39
1724626750000|2024-08-25 22:59:10|104759.3|104559.3|104758.8|104558.8|104784.6|104584.6|104746.8|104546.8|31
1724626760000|2024-08-25 22:59:20|104768|104568|104758.8|104558.8|104794|104594|104758.7|104558.7|39
1724626770000|2024-08-25 22:59:30|104769.6|104569.6|104758.8|104558.8|104794.7|104594.7|104758.8|104558.8|49
1724626780000|2024-08-25 22:59:40|104776.8|104576.8|104756.3|104556.3|104792.1|104592.1|104753|104553|28
1724626790000|2024-08-25 22:59:50|104764.2|104564.2|104757.2|104557.2|104764.8|104564.8|104756.3|104556.3|34
1724626800000|2024-08-25 23:00:00|104756.4|104556.4|104762|104562|104766.8|104566.8|104756.3|104556.3|33
1724626810000|2024-08-25 23:00:10|104763.7|104563.7|104795.6|104595.6|104795.6|104595.6|104763.7|104563.7|41
1724626820000|2024-08-25 23:00:20|104782.2|104582.2|104783.2|104583.2|104787.4|104587.4|104774.8|104574.8|50
1724626830000|2024-08-25 23:00:30|104782|104582|104788.1|104588.1|104792.3|104592.3|104780.1|104580.1|60
1724626840000|2024-08-25 23:00:40|104789.1|104589.1|104810.7|104610.7|104811.5|104611.5|104776.6|104576.6|50
1724626850000|2024-08-25 23:00:50|104793.4|104593.4|104804.9|104604.9|104817|104617|104779.8|104579.8|63
1724626860000|2024-08-25 23:01:00|104805.6|104605.6|104822.3|104622.3|104827.9|104627.9|104792.6|104592.6|37
1724626870000|2024-08-25 23:01:10|104822.2|104622.2|104796.4|104596.4|104822.2|104622.2|104783.9|104583.9|44
1724626880000|2024-08-25 23:01:20|104793.2|104593.2|104817.7|104617.7|104817.7|104617.7|104779.9|104579.9|53
1724626890000|2024-08-25 23:01:30|104796.9|104596.9|104798.5|104598.5|104828.1|104628.1|104793.4|104593.4|43
1724626900000|2024-08-25 23:01:40|104797.2|104597.2|104801.1|104601.1|104824.8|104624.8|104788|104588|56
1724626910000|2024-08-25 23:01:50|104800.1|104600.1|104817.4|104617.4|104818|104618|104773.6|104573.6|62
1724626920000|2024-08-25 23:02:00|104798.5|104598.5|104811|104611|104824|104624|104776.3|104576.3|64
1724626930000|2024-08-25 23:02:10|104798|104598|104803.3|104603.3|104816.6|104616.6|104788.2|104588.2|63
1724626940000|2024-08-25 23:02:20|104799.1|104599.1|104787|104587|104819|104619|104776.7|104576.7|59
1724626950000|2024-08-25 23:02:30|104787.5|104587.5|104781.6|104581.6|104800.1|104600.1|104766|104566|43
1724626960000|2024-08-25 23:02:40|104778.3|104578.3|104771.1|104571.1|104801.7|104601.7|104757.3|104557.3|40
1724626970000|2024-08-25 23:02:50|104771.3|104571.3|104762.4|104562.4|104773|104573|104762.4|104562.4|36
1724626980000|2024-08-25 23:03:00|104765.6|104565.6|104763.6|104563.6|104770.2|104570.2|104759.6|104559.6|50
1724626990000|2024-08-25 23:03:10|104763.2|104563.2|104761.5|104561.5|104770.5|104570.5|104757|104557|46
1724627000000|2024-08-25 23:03:20|104760.7|104560.7|104760.7|104560.7|104780|104580|104741.4|104541.4|49
1724627010000|2024-08-25 23:03:30|104759.4|104559.4|104759.4|104559.4|104769.1|104569.1|104757.1|104557.1|47
1724627020000|2024-08-25 23:03:40|104761.9|104561.9|104768.4|104568.4|104788.8|104588.8|104745.6|104545.6|45
1724627030000|2024-08-25 23:03:50|104764.1|104564.1|104762.9|104562.9|104769.2|104569.2|104757.8|104557.8|53
1724627040000|2024-08-25 23:04:00|104764.4|104564.4|104758.6|104558.6|104768.8|104568.8|104756.3|104556.3|53
1724627050000|2024-08-25 23:04:10|104759.1|104559.1|104753.4|104553.4|104762.5|104562.5|104750.4|104550.4|52
1724627060000|2024-08-25 23:04:20|104756.3|104556.3|104751.8|104551.8|104758.6|104558.6|104749|104549|31
1724627070000|2024-08-25 23:04:30|104750.8|104550.8|104757.8|104557.8|104782.2|104582.2|104737.2|104537.2|54
1724627080000|2024-08-25 23:04:40|104756.8|104556.8|104758.6|104558.6|104761.1|104561.1|104752.9|104552.9|43
1724627090000|2024-08-25 23:04:50|104757.9|104557.9|104757.5|104557.5|104764.3|104564.3|104750.8|104550.8|44
1724627100000|2024-08-25 23:05:00|104753.2|104553.2|104752.5|104552.5|104773.9|104573.9|104747.1|104547.1|45
1724627110000|2024-08-25 23:05:10|104757.7|104557.7|104751.1|104551.1|104774.5|104574.5|104749.4|104549.4|47
1724627120000|2024-08-25 23:05:20|104750.9|104550.9|104752.8|104552.8|104760.5|104560.5|104749.3|104549.3|37
1724627130000|2024-08-25 23:05:30|104751.9|104551.9|104752.5|104552.5|104779.2|104579.2|104747.9|104547.9|54
1724627140000|2024-08-25 23:05:40|104749.5|104549.5|104749.9|104549.9|104760.2|104560.2|104748|104548|52
1724627150000|2024-08-25 23:05:50|104749.3|104549.3|104751.9|104551.9|104762.9|104562.9|104748.5|104548.5|43
1724627160000|2024-08-25 23:06:00|104748.5|104548.5|104758|104558|104768.3|104568.3|104748.3|104548.3|51
1724627170000|2024-08-25 23:06:10|104764.2|104564.2|104765.9|104565.9|104782.5|104582.5|104755.9|104555.9|55
1724627180000|2024-08-25 23:06:20|104764.6|104564.6|104764.3|104564.3|104766.3|104566.3|104753|104553|29
1724627190000|2024-08-25 23:06:30|104764.4|104564.4|104758.4|104558.4|104769.3|104569.3|104755.6|104555.6|46
1724627200000|2024-08-25 23:06:40|104757.9|104557.9|104755.3|104555.3|104766.7|104566.7|104751.8|104551.8|40
1724627210000|2024-08-25 23:06:50|104754.6|104554.6|104749.8|104549.8|104759.4|104559.4|104748.6|104548.6|27
1724627220000|2024-08-25 23:07:00|104753.8|104553.8|104753.3|104553.3|104771.5|104571.5|104735.4|104535.4|59
1724627230000|2024-08-25 23:07:10|104754.2|104554.2|104752.5|104552.5|104759.5|104559.5|104739|104539|48
1724627240000|2024-08-25 23:07:20|104751.6|104551.6|104745.1|104545.1|104779.8|104579.8|104744.1|104544.1|58
1724627250000|2024-08-25 23:07:30|104750.8|104550.8|104746.1|104546.1|104772.2|104572.2|104738.6|104538.6|56
1724627260000|2024-08-25 23:07:40|104746.4|104546.4|104757.6|104557.6|104776.3|104576.3|104727.7|104527.7|56
1724627270000|2024-08-25 23:07:50|104756.6|104556.6|104767.5|104567.5|104785.5|104585.5|104737.2|104537.2|41
1724627280000|2024-08-25 23:08:00|104767.4|104567.4|104797.3|104597.3|104797.3|104597.3|104750.1|104550.1|53
1724627290000|2024-08-25 23:08:10|104776.1|104576.1|104776.1|104576.1|104795.4|104595.4|104752.4|104552.4|39
1724627300000|2024-08-25 23:08:20|104776.3|104576.3|104789.1|104589.1|104789.1|104589.1|104744.2|104544.2|48
1724627310000|2024-08-25 23:08:30|104784.2|104584.2|104766.8|104566.8|104785.6|104585.6|104753.5|104553.5|38
1724627320000|2024-08-25 23:08:40|104766.9|104566.9|104786.2|104586.2|104800.1|104600.1|104759.8|104559.8|56
1724627330000|2024-08-25 23:08:50|104789.3|104589.3|104761.7|104561.7|104801.7|104601.7|104759.4|104559.4|49
1724627340000|2024-08-25 23:09:00|104760.5|104560.5|104759.6|104559.6|104779.8|104579.8|104759.4|104559.4|32
1724627350000|2024-08-25 23:09:10|104761.9|104561.9|104754.3|104554.3|104766.5|104566.5|104752.6|104552.6|30
1724627360000|2024-08-25 23:09:20|104759.1|104559.1|104753.3|104553.3|104759.6|104559.6|104732.8|104532.8|43
1724627370000|2024-08-25 23:09:30|104753.2|104553.2|104756.2|104556.2|104756.5|104556.5|104748.1|104548.1|41
1724627380000|2024-08-25 23:09:40|104753.3|104553.3|104753.1|104553.1|104755.6|104555.6|104748|104548|18
1724627390000|2024-08-25 23:09:50|104752.1|104552.1|104762.9|104562.9|104776.3|104576.3|104749.7|104549.7|21
1724627400000|2024-08-25 23:10:00|104766.8|104566.8|104754.3|104554.3|104768.9|104568.9|104741.1|104541.1|41
1724627410000|2024-08-25 23:10:10|104752.7|104552.7|104754.7|104554.7|104778.6|104578.6|104748.8|104548.8|48
1724627420000|2024-08-25 23:10:20|104751.2|104551.2|104778.8|104578.8|104779.6|104579.6|104751.2|104551.2|47
1724627430000|2024-08-25 23:10:30|104778.3|104578.3|104763.1|104563.1|104799.8|104599.8|104761.4|104561.4|39
1724627440000|2024-08-25 23:10:40|104763.2|104563.2|104761.8|104561.8|104786.5|104586.5|104761.4|104561.4|32
1724627450000|2024-08-25 23:10:50|104769.4|104569.4|104772.4|104572.4|104786.3|104586.3|104758.8|104558.8|40
1724627460000|2024-08-25 23:11:00|104782.9|104582.9|104792.3|104592.3|104806.2|104606.2|104749.9|104549.9|42
1724627470000|2024-08-25 23:11:10|104790.6|104590.6|104794|104594|104816.7|104616.7|104779.1|104579.1|61
1724627480000|2024-08-25 23:11:20|104794.7|104594.7|104774|104574|104815|104615|104767.5|104567.5|53
1724627490000|2024-08-25 23:11:30|104765.7|104565.7|104762.7|104562.7|104790.5|104590.5|104762.7|104562.7|38
1724627500000|2024-08-25 23:11:40|104766.3|104566.3|104806.3|104606.3|104806.3|104606.3|104762.7|104562.7|46
1724627510000|2024-08-25 23:11:50|104805.6|104605.6|104756.4|104556.4|104805.6|104605.6|104750.1|104550.1|55
1724627520000|2024-08-25 23:12:00|104755.1|104555.1|104762.2|104562.2|104783.5|104583.5|104752|104552|58
1724627530000|2024-08-25 23:12:10|104759.1|104559.1|104760.3|104560.3|104763.6|104563.6|104752.3|104552.3|48
1724627540000|2024-08-25 23:12:20|104761.5|104561.5|104753.6|104553.6|104779.6|104579.6|104746.9|104546.9|42
1724627550000|2024-08-25 23:12:30|104752.3|104552.3|104758.5|104558.5|104773.6|104573.6|104751.6|104551.6|41
1724627560000|2024-08-25 23:12:40|104756.1|104556.1|104758|104558|104761.3|104561.3|104751|104551|49
1724627570000|2024-08-25 23:12:50|104760.3|104560.3|104755.7|104555.7|104777.8|104577.8|104748.8|104548.8|52
1724627580000|2024-08-25 23:13:00|104755.1|104555.1|104763.1|104563.1|104773.4|104573.4|104755.1|104555.1|52
1724627590000|2024-08-25 23:13:10|104758.7|104558.7|104762.3|104562.3|104783.3|104583.3|104756.7|104556.7|67
1724627600000|2024-08-25 23:13:20|104762.1|104562.1|104760.1|104560.1|104784.1|104584.1|104758.4|104558.4|50
1724627610000|2024-08-25 23:13:30|104762.7|104562.7|104764.7|104564.7|104798.3|104598.3|104759.8|104559.8|62
1724627620000|2024-08-25 23:13:40|104762.7|104562.7|104766.9|104566.9|104768.5|104568.5|104759.3|104559.3|60
1724627630000|2024-08-25 23:13:50|104765.4|104565.4|104767.9|104567.9|104769|104569|104758.9|104558.9|53
1724627640000|2024-08-25 23:14:00|104768.4|104568.4|104789.2|104589.2|104806.2|104606.2|104763.8|104563.8|58
1724627650000|2024-08-25 23:14:10|104801.9|104601.9|104796.6|104596.6|104805.2|104605.2|104773.1|104573.1|50
1724627660000|2024-08-25 23:14:20|104801.3|104601.3|104760.6|104560.6|104803.2|104603.2|104760.6|104560.6|56
1724627670000|2024-08-25 23:14:30|104785.7|104585.7|104779.9|104579.9|104807.4|104607.4|104756.8|104556.8|66
1724627680000|2024-08-25 23:14:40|104776.7|104576.7|104788.1|104588.1|104789.8|104589.8|104746.7|104546.7|62
1724627690000|2024-08-25 23:14:50|104787.2|104587.2|104811.8|104611.8|104818|104618|104752.3|104552.3|64
1724627700000|2024-08-25 23:15:00|104796.5|104596.5|104772.3|104572.3|104796.5|104596.5|104745.8|104545.8|47
1724627710000|2024-08-25 23:15:10|104769.4|104569.4|104755.5|104555.5|104788.5|104588.5|104754.7|104554.7|53
1724627720000|2024-08-25 23:15:20|104755.9|104555.9|104771.7|104571.7|104796.1|104596.1|104755.9|104555.9|59
1724627730000|2024-08-25 23:15:30|104768.3|104568.3|104774.3|104574.3|104774.9|104574.9|104754.5|104554.5|52
1724627740000|2024-08-25 23:15:40|104772.6|104572.6|104773.6|104573.6|104774.9|104574.9|104760|104560|45
1724627750000|2024-08-25 23:15:50|104769.3|104569.3|104774.6|104574.6|104777.5|104577.5|104759.8|104559.8|47
1724627760000|2024-08-25 23:16:00|104762.1|104562.1|104774.6|104574.6|104777.8|104577.8|104757.3|104557.3|45
1724627770000|2024-08-25 23:16:10|104775.1|104575.1|104774.7|104574.7|104777.3|104577.3|104756.1|104556.1|48
1724627780000|2024-08-25 23:16:20|104773.8|104573.8|104775|104575|104777.8|104577.8|104757.8|104557.8|51
1724627790000|2024-08-25 23:16:30|104761.3|104561.3|104773|104573|104783.4|104583.4|104759.3|104559.3|63
1724627800000|2024-08-25 23:16:40|104772.8|104572.8|104792.6|104592.6|104812.5|104612.5|104772.5|104572.5|65
1724627810000|2024-08-25 23:16:50|104789.2|104589.2|104805.5|104605.5|104808.9|104608.9|104773.2|104573.2|57
1724627820000|2024-08-25 23:17:00|104798.2|104598.2|104788.9|104588.9|104806.2|104606.2|104782.4|104582.4|67
1724627830000|2024-08-25 23:17:10|104776.1|104576.1|104790.6|104590.6|104806.5|104606.5|104772|104572|60
1724627840000|2024-08-25 23:17:20|104782.4|104582.4|104790.3|104590.3|104805.1|104605.1|104774.5|104574.5|67
1724627850000|2024-08-25 23:17:30|104788.2|104588.2|104809.1|104609.1|104810.5|104610.5|104782.3|104582.3|64
1724627860000|2024-08-25 23:17:40|104810.1|104610.1|104786.9|104586.9|104810.8|104610.8|104776.7|104576.7|59
1724627870000|2024-08-25 23:17:50|104781.5|104581.5|104797.9|104597.9|104823.4|104623.4|104778.3|104578.3|66
1724627880000|2024-08-25 23:18:00|104817.5|104617.5|104801.5|104601.5|104817.5|104617.5|104785.6|104585.6|56
1724627890000|2024-08-25 23:18:10|104809.3|104609.3|104801.4|104601.4|104809.8|104609.8|104779.9|104579.9|50
1724627900000|2024-08-25 23:18:20|104799|104599|104771.4|104571.4|104804.7|104604.7|104755.9|104555.9|60
1724627910000|2024-08-25 23:18:30|104772.6|104572.6|104781|104581|104784.2|104584.2|104764.4|104564.4|59
1724627920000|2024-08-25 23:18:40|104779.6|104579.6|104768.4|104568.4|104782.4|104582.4|104749.7|104549.7|58
1724627930000|2024-08-25 23:18:50|104777.6|104577.6|104786.7|104586.7|104806.1|104606.1|104763.6|104563.6|56
1724627940000|2024-08-25 23:19:00|104784.9|104584.9|104801.7|104601.7|104809.3|104609.3|104774.3|104574.3|55
1724627950000|2024-08-25 23:19:10|104798|104598|104780.4|104580.4|104799.6|104599.6|104770.9|104570.9|67
1724627960000|2024-08-25 23:19:20|104778|104578|104769.8|104569.8|104786.1|104586.1|104768.2|104568.2|40
1724627970000|2024-08-25 23:19:30|104771.2|104571.2|104779.4|104579.4|104788.9|104588.9|104768.2|104568.2|43
1724627980000|2024-08-25 23:19:40|104777.3|104577.3|104790.1|104590.1|104790.2|104590.2|104770.5|104570.5|59
1724627990000|2024-08-25 23:19:50|104792.4|104592.4|104801|104601|104809|104609|104790.6|104590.6|59
1724628000000|2024-08-25 23:20:00|104803.2|104603.2|104790.8|104590.8|104803.2|104603.2|104784.5|104584.5|54
1724628010000|2024-08-25 23:20:10|104791.1|104591.1|104795|104595|104813.1|104613.1|104782.6|104582.6|58
1724628020000|2024-08-25 23:20:20|104800.1|104600.1|104809|104609|104809|104609|104781.5|104581.5|56
1724628030000|2024-08-25 23:20:30|104807.8|104607.8|104801.4|104601.4|104809.5|104609.5|104779.4|104579.4|56
1724628040000|2024-08-25 23:20:40|104794.3|104594.3|104785.5|104585.5|104802|104602|104777|104577|58
1724628050000|2024-08-25 23:20:50|104803.8|104603.8|104798.6|104598.6|104809.4|104609.4|104784.8|104584.8|63
1724628060000|2024-08-25 23:21:00|104790.2|104590.2|104798.3|104598.3|104807.2|104607.2|104770.2|104570.2|64
1724628070000|2024-08-25 23:21:10|104800.7|104600.7|104792.8|104592.8|104801.5|104601.5|104777.6|104577.6|55
1724628080000|2024-08-25 23:21:20|104790|104590|104800.6|104600.6|104806.3|104606.3|104775.5|104575.5|64
1724628090000|2024-08-25 23:21:30|104794|104594|104792.5|104592.5|104806.2|104606.2|104780.6|104580.6|63
1724628100000|2024-08-25 23:21:40|104779.1|104579.1|104796.7|104596.7|104813.9|104613.9|104778.3|104578.3|61
1724628110000|2024-08-25 23:21:50|104792.4|104592.4|104789.3|104589.3|104809.4|104609.4|104773.3|104573.3|62
1724628120000|2024-08-25 23:22:00|104788.8|104588.8|104793.4|104593.4|104805.2|104605.2|104779.1|104579.1|52
1724628130000|2024-08-25 23:22:10|104790.1|104590.1|104788.3|104588.3|104797.5|104597.5|104773.8|104573.8|53
1724628140000|2024-08-25 23:22:20|104785.2|104585.2|104792.7|104592.7|104810.3|104610.3|104785.2|104585.2|47
1724628150000|2024-08-25 23:22:30|104796.3|104596.3|104781.9|104581.9|104798.6|104598.6|104778|104578|62
1724628160000|2024-08-25 23:22:40|104781.8|104581.8|104806.4|104606.4|104813.3|104613.3|104779.2|104579.2|66
1724628170000|2024-08-25 23:22:50|104805|104605|104793.5|104593.5|104810.8|104610.8|104781.6|104581.6|61
1724628180000|2024-08-25 23:23:00|104793.8|104593.8|104807.9|104607.9|104808|104608|104776.8|104576.8|58
1724628190000|2024-08-25 23:23:10|104804.7|104604.7|104790.8|104590.8|104810.1|104610.1|104771.9|104571.9|59
1724628200000|2024-08-25 23:23:20|104779.1|104579.1|104787.5|104587.5|104807.5|104607.5|104770.8|104570.8|65
1724628210000|2024-08-25 23:23:30|104795.8|104595.8|104782.6|104582.6|104799.5|104599.5|104773.7|104573.7|71
1724628220000|2024-08-25 23:23:40|104774.5|104574.5|104783.4|104583.4|104805.9|104605.9|104774.5|104574.5|58
1724628230000|2024-08-25 23:23:50|104796.2|104596.2|104809.2|104609.2|104812|104612|104771.7|104571.7|62
1724628240000|2024-08-25 23:24:00|104807.7|104607.7|104777.2|104577.2|104808.8|104608.8|104775.3|104575.3|45
1724628250000|2024-08-25 23:24:10|104771.4|104571.4|104809.1|104609.1|104828.3|104628.3|104771.4|104571.4|61
1724628260000|2024-08-25 23:24:20|104812.9|104612.9|104796.8|104596.8|104812.9|104612.9|104780.6|104580.6|62
1724628270000|2024-08-25 23:24:30|104792.3|104592.3|104792.6|104592.6|104801.5|104601.5|104774.1|104574.1|68
1724628280000|2024-08-25 23:24:40|104791.3|104591.3|104799.7|104599.7|104809|104609|104780.7|104580.7|44
1724628290000|2024-08-25 23:24:50|104801.9|104601.9|104791.9|104591.9|104801.9|104601.9|104764.7|104564.7|51
1724628300000|2024-08-25 23:25:00|104788.7|104588.7|104809.2|104609.2|104810.8|104610.8|104771.1|104571.1|49
1724628310000|2024-08-25 23:25:10|104806.9|104606.9|104796.3|104596.3|104815.1|104615.1|104788|104588|43
1724628320000|2024-08-25 23:25:20|104795.2|104595.2|104794.2|104594.2|104799.5|104599.5|104774.9|104574.9|49
1724628330000|2024-08-25 23:25:30|104794.3|104594.3|104794.1|104594.1|104814.2|104614.2|104787.5|104587.5|49
1724628340000|2024-08-25 23:25:40|104792.1|104592.1|104784.6|104584.6|104813.1|104613.1|104783.1|104583.1|40
1724628350000|2024-08-25 23:25:50|104780|104580|104804.3|104604.3|104811.2|104611.2|104780|104580|51
1724628360000|2024-08-25 23:26:00|104801.5|104601.5|104788|104588|104807.1|104607.1|104778.9|104578.9|61
1724628370000|2024-08-25 23:26:10|104794.1|104594.1|104787.7|104587.7|104806.3|104606.3|104770.6|104570.6|58
1724628380000|2024-08-25 23:26:20|104786.3|104586.3|104804.8|104604.8|104804.8|104604.8|104770.8|104570.8|56
1724628390000|2024-08-25 23:26:30|104802.9|104602.9|104777.5|104577.5|104806.1|104606.1|104771.3|104571.3|67
1724628400000|2024-08-25 23:26:40|104790.4|104590.4|104784.2|104584.2|104791|104591|104769.7|104569.7|57
1724628410000|2024-08-25 23:26:50|104772|104572|104785.6|104585.6|104791.1|104591.1|104771.3|104571.3|54
1724628420000|2024-08-25 23:27:00|104790.1|104590.1|104788.9|104588.9|104791.9|104591.9|104770.2|104570.2|62
1724628430000|2024-08-25 23:27:10|104789.8|104589.8|104818|104618|104820.6|104620.6|104776|104576|59
1724628440000|2024-08-25 23:27:20|104817|104617|104791.8|104591.8|104817|104617|104780.2|104580.2|59
1724628450000|2024-08-25 23:27:30|104780.2|104580.2|104795.7|104595.7|104815.5|104615.5|104780.2|104580.2|66
1724628460000|2024-08-25 23:27:40|104799.5|104599.5|104804|104604|104816.9|104616.9|104774.4|104574.4|58
1724628470000|2024-08-25 23:27:50|104806.9|104606.9|104776.6|104576.6|104806.9|104606.9|104776.6|104576.6|56
1724628480000|2024-08-25 23:28:00|104777.2|104577.2|104791.5|104591.5|104792.9|104592.9|104774.5|104574.5|59
1724628490000|2024-08-25 23:28:10|104792|104592|104791.7|104591.7|104801.6|104601.6|104782.3|104582.3|60
1724628500000|2024-08-25 23:28:20|104789.2|104589.2|104796.8|104596.8|104809.5|104609.5|104780.9|104580.9|68
1724628510000|2024-08-25 23:28:30|104797.1|104597.1|104800.8|104600.8|104808.9|104608.9|104789.3|104589.3|61
1724628520000|2024-08-25 23:28:40|104802|104602|104794.9|104594.9|104809.1|104609.1|104790.6|104590.6|65
1724628530000|2024-08-25 23:28:50|104791.9|104591.9|104795.4|104595.4|104805.1|104605.1|104786.9|104586.9|66
1724628540000|2024-08-25 23:29:00|104793.3|104593.3|104811.5|104611.5|104819.5|104619.5|104793.3|104593.3|66
1724628550000|2024-08-25 23:29:10|104806.4|104606.4|104806.3|104606.3|104811|104611|104794.4|104594.4|78
1724628560000|2024-08-25 23:29:20|104795|104595|104778.6|104578.6|104802.2|104602.2|104778.5|104578.5|27
1724628570000|2024-08-25 23:29:30|104783.1|104583.1|104802.1|104602.1|104823.5|104623.5|104776.6|104576.6|61
1724628580000|2024-08-25 23:29:40|104804.8|104604.8|104807|104607|104822.1|104622.1|104787.3|104587.3|65
1724628590000|2024-08-25 23:29:50|104801|104601|104794.5|104594.5|104806.3|104606.3|104785|104585|65
1724628600000|2024-08-25 23:30:00|104793.8|104593.8|104805.3|104605.3|104817.5|104617.5|104786.3|104586.3|65
1724628610000|2024-08-25 23:30:10|104801.1|104601.1|104797.4|104597.4|104820.3|104620.3|104792.1|104592.1|62
1724628620000|2024-08-25 23:30:20|104795.9|104595.9|104802.3|104602.3|104809.2|104609.2|104784.4|104584.4|55
1724628630000|2024-08-25 23:30:30|104800|104600|104802.7|104602.7|104807.3|104607.3|104778.2|104578.2|57
1724628640000|2024-08-25 23:30:40|104803.2|104603.2|104778.1|104578.1|104810.8|104610.8|104778.1|104578.1|59
1724628650000|2024-08-25 23:30:50|104794.1|104594.1|104806|104606|104809.3|104609.3|104778.1|104578.1|68
1724628660000|2024-08-25 23:31:00|104804|104604|104802.8|104602.8|104812.8|104612.8|104777.9|104577.9|66
1724628670000|2024-08-25 23:31:10|104817.7|104617.7|104801|104601|104817.7|104617.7|104779.8|104579.8|57
1724628680000|2024-08-25 23:31:20|104800.8|104600.8|104818|104618|104819.4|104619.4|104789.6|104589.6|67
1724628690000|2024-08-25 23:31:30|104814.4|104614.4|104806.6|104606.6|104818.9|104618.9|104790.2|104590.2|61
1724628700000|2024-08-25 23:31:40|104807.5|104607.5|104802.8|104602.8|104817.1|104617.1|104789|104589|60
1724628710000|2024-08-25 23:31:50|104803.9|104603.9|104802.1|104602.1|104815.7|104615.7|104786.3|104586.3|64
1724628720000|2024-08-25 23:32:00|104806.2|104606.2|104814.1|104614.1|104814.1|104614.1|104782|104582|69
1724628730000|2024-08-25 23:32:10|104813.2|104613.2|104798.5|104598.5|104814.1|104614.1|104783.2|104583.2|54
1724628740000|2024-08-25 23:32:20|104795.6|104595.6|104813.1|104613.1|104814|104614|104787.8|104587.8|61
1724628750000|2024-08-25 23:32:30|104788.8|104588.8|104795.9|104595.9|104815.3|104615.3|104781.9|104581.9|52
1724628760000|2024-08-25 23:32:40|104788.2|104588.2|104807.1|104607.1|104813.8|104613.8|104784.5|104584.5|63
1724628770000|2024-08-25 23:32:50|104804.6|104604.6|104798.7|104598.7|104804.6|104604.6|104781.3|104581.3|71
1724628780000|2024-08-25 23:33:00|104789.2|104589.2|104800|104600|104814.6|104614.6|104787.2|104587.2|65
1724628790000|2024-08-25 23:33:10|104796.6|104596.6|104814.6|104614.6|104821.6|104621.6|104782.1|104582.1|61
1724628800000|2024-08-25 23:33:20|104815.8|104615.8|104817.9|104617.9|104823.1|104623.1|104792.1|104592.1|69
1724628810000|2024-08-25 23:33:30|104815.7|104615.7|104810.5|104610.5|104815.7|104615.7|104791.8|104591.8|56
1724628820000|2024-08-25 23:33:40|104796.2|104596.2|104816|104616|104821|104621|104796.2|104596.2|65
1724628830000|2024-08-25 23:33:50|104816.1|104616.1|104797.3|104597.3|104824.6|104624.6|104796.8|104596.8|61
1724628840000|2024-08-25 23:34:00|104802.3|104602.3|104797.2|104597.2|104827.4|104627.4|104794.6|104594.6|65
1724628850000|2024-08-25 23:34:10|104794|104594|104798.6|104598.6|104815.9|104615.9|104788.4|104588.4|70
1724628860000|2024-08-25 23:34:20|104796.7|104596.7|104792.2|104592.2|104817.4|104617.4|104786.7|104586.7|66
1724628870000|2024-08-25 23:34:30|104800.6|104600.6|104802.1|104602.1|104813|104613|104777|104577|62
1724628880000|2024-08-25 23:34:40|104803|104603|104783.1|104583.1|104804.8|104604.8|104773.7|104573.7|56
1724628890000|2024-08-25 23:34:50|104784|104584|104797.1|104597.1|104806.3|104606.3|104775.9|104575.9|68
1724628900000|2024-08-25 23:35:00|104795.7|104595.7|104810.7|104610.7|104810.7|104610.7|104765.1|104565.1|65
1724628910000|2024-08-25 23:35:10|104788.5|104588.5|104811.6|104611.6|104811.7|104611.7|104785.1|104585.1|64
1724628920000|2024-08-25 23:35:20|104806.1|104606.1|104792.5|104592.5|104810.4|104610.4|104777.8|104577.8|64
1724628930000|2024-08-25 23:35:30|104793.4|104593.4|104792.3|104592.3|104807.3|104607.3|104780.9|104580.9|58
1724628940000|2024-08-25 23:35:40|104790.4|104590.4|104794.4|104594.4|104800.4|104600.4|104768|104568|56
1724628950000|2024-08-25 23:35:50|104791.9|104591.9|104802.3|104602.3|104815.1|104615.1|104780.8|104580.8|64
1724628960000|2024-08-25 23:36:00|104800.7|104600.7|104807.6|104607.6|104807.6|104607.6|104773.9|104573.9|53
1724628970000|2024-08-25 23:36:10|104801.6|104601.6|104801.3|104601.3|104809.4|104609.4|104780.5|104580.5|70
1724628980000|2024-08-25 23:36:20|104800|104600|104794.7|104594.7|104812.7|104612.7|104782.4|104582.4|58
1724628990000|2024-08-25 23:36:30|104799|104599|104791.9|104591.9|104817.3|104617.3|104782.7|104582.7|62
1724629000000|2024-08-25 23:36:40|104795.2|104595.2|104799.4|104599.4|104817.7|104617.7|104774.1|104574.1|56
1724629010000|2024-08-25 23:36:50|104800.7|104600.7|104801.3|104601.3|104812.5|104612.5|104766.9|104566.9|67
1724629020000|2024-08-25 23:37:00|104795.3|104595.3|104783.2|104583.2|104818.5|104618.5|104770.7|104570.7|69
1724629030000|2024-08-25 23:37:10|104780.9|104580.9|104800.7|104600.7|104806.5|104606.5|104780.6|104580.6|61
1724629040000|2024-08-25 23:37:20|104805.5|104605.5|104786.4|104586.4|104820.5|104620.5|104784.4|104584.4|55
1724629050000|2024-08-25 23:37:30|104786.8|104586.8|104786.6|104586.6|104807.1|104607.1|104775.4|104575.4|56
1724629060000|2024-08-25 23:37:40|104800.6|104600.6|104807.7|104607.7|104816.8|104616.8|104774.8|104574.8|67
1724629070000|2024-08-25 23:37:50|104816.9|104616.9|104799.5|104599.5|104816.9|104616.9|104783.6|104583.6|63
1724629080000|2024-08-25 23:38:00|104801.7|104601.7|104808.9|104608.9|104813.9|104613.9|104768.9|104568.9|66
1724629090000|2024-08-25 23:38:10|104811.8|104611.8|104799.1|104599.1|104818|104618|104784.9|104584.9|60
1724629100000|2024-08-25 23:38:20|104797.8|104597.8|104793.7|104593.7|104809.1|104609.1|104776|104576|63
1724629110000|2024-08-25 23:38:30|104790.8|104590.8|104802.7|104602.7|104806.5|104606.5|104765.1|104565.1|68
1724629120000|2024-08-25 23:38:40|104815.5|104615.5|104791.4|104591.4|104815.6|104615.6|104789|104589|57
1724629130000|2024-08-25 23:38:50|104792|104592|104814.3|104614.3|104815.8|104615.8|104772|104572|67
1724629140000|2024-08-25 23:39:00|104812.5|104612.5|104800.3|104600.3|104812.5|104612.5|104776.3|104576.3|67
1724629150000|2024-08-25 23:39:10|104803.4|104603.4|104799.4|104599.4|104810.1|104610.1|104784.3|104584.3|63
1724629160000|2024-08-25 23:39:20|104795.3|104595.3|104791.2|104591.2|104806.7|104606.7|104770.3|104570.3|68
1724629170000|2024-08-25 23:39:30|104800.8|104600.8|104812.1|104612.1|104815.2|104615.2|104781|104581|65
1724629180000|2024-08-25 23:39:40|104814.1|104614.1|104805.1|104605.1|104833.5|104633.5|104792.3|104592.3|68
1724629190000|2024-08-25 23:39:50|104805.2|104605.2|104796.8|104596.8|104814.4|104614.4|104765.9|104565.9|66
1724629200000|2024-08-25 23:40:00|104801.8|104601.8|104775.8|104575.8|104803.8|104603.8|104770|104570|62
1724629210000|2024-08-25 23:40:10|104775|104575|104798.9|104598.9|104812|104612|104772.4|104572.4|58
1724629220000|2024-08-25 23:40:20|104803.7|104603.7|104794.2|104594.2|104808.9|104608.9|104775.1|104575.1|48
1724629230000|2024-08-25 23:40:30|104788.6|104588.6|104787.1|104587.1|104791.5|104591.5|104768.5|104568.5|64
1724629240000|2024-08-25 23:40:40|104783|104583|104792.7|104592.7|104810|104610|104773.5|104573.5|62
1724629250000|2024-08-25 23:40:50|104787.8|104587.8|104791.3|104591.3|104801.3|104601.3|104773|104573|64
1724629260000|2024-08-25 23:41:00|104792.7|104592.7|104799.9|104599.9|104813.3|104613.3|104784.8|104584.8|65
1724629270000|2024-08-25 23:41:10|104798.4|104598.4|104791.3|104591.3|104803.8|104603.8|104774.4|104574.4|65
1724629280000|2024-08-25 23:41:20|104788.7|104588.7|104792.2|104592.2|104812.3|104612.3|104774|104574|67
1724629290000|2024-08-25 23:41:30|104792.5|104592.5|104800|104600|104803.8|104603.8|104769.2|104569.2|69
1724629300000|2024-08-25 23:41:40|104806.4|104606.4|104792.6|104592.6|104806.4|104606.4|104773|104573|59
1724629310000|2024-08-25 23:41:50|104793.4|104593.4|104798.3|104598.3|104813.9|104613.9|104778.7|104578.7|64
1724629320000|2024-08-25 23:42:00|104805.8|104605.8|104791.4|104591.4|104805.8|104605.8|104783.8|104583.8|63
1724629330000|2024-08-25 23:42:10|104787.1|104587.1|104794.8|104594.8|104826.6|104626.6|104772|104572|68
1724629340000|2024-08-25 23:42:20|104800.6|104600.6|104796.9|104596.9|104805.8|104605.8|104787.6|104587.6|62
1724629350000|2024-08-25 23:42:30|104794.2|104594.2|104807.9|104607.9|104813.4|104613.4|104779.6|104579.6|66
1724629360000|2024-08-25 23:42:40|104807.2|104607.2|104793.9|104593.9|104813.2|104613.2|104787.3|104587.3|60
1724629370000|2024-08-25 23:42:50|104797.3|104597.3|104783.6|104583.6|104815.5|104615.5|104783.6|104583.6|58
1724629380000|2024-08-25 23:43:00|104792.9|104592.9|104806.2|104606.2|104811.6|104611.6|104776.7|104576.7|57
1724629390000|2024-08-25 23:43:10|104810.8|104610.8|104802.7|104602.7|104813.7|104613.7|104783.2|104583.2|63
1724629400000|2024-08-25 23:43:20|104804.1|104604.1|104803.8|104603.8|104826.8|104626.8|104783.6|104583.6|58
1724629410000|2024-08-25 23:43:30|104800.2|104600.2|104804|104604|104812.9|104612.9|104783.8|104583.8|67
1724629420000|2024-08-25 23:43:40|104805|104605|104810.7|104610.7|104817|104617|104776.1|104576.1|65
1724629430000|2024-08-25 23:43:50|104818.8|104618.8|104812.3|104612.3|104827.8|104627.8|104798.7|104598.7|63
1724629440000|2024-08-25 23:44:00|104811.1|104611.1|104801.2|104601.2|104811.3|104611.3|104745.5|104545.5|65
1724629450000|2024-08-25 23:44:10|104802.5|104602.5|104806.3|104606.3|104829.2|104629.2|104783.4|104583.4|72
1724629460000|2024-08-25 23:44:20|104819.9|104619.9|104815|104615|104819.9|104619.9|104780.8|104580.8|63
1724629470000|2024-08-25 23:44:30|104814|104614|104792.1|104592.1|104816.3|104616.3|104781.2|104581.2|66
1724629480000|2024-08-25 23:44:40|104791.3|104591.3|104797.9|104597.9|104812.8|104612.8|104777.6|104577.6|63
1724629490000|2024-08-25 23:44:50|104791.4|104591.4|104828.9|104628.9|104828.9|104628.9|104783.9|104583.9|58
1724629500000|2024-08-25 23:45:00|104831.1|104631.1|104796.3|104596.3|104831.1|104631.1|104779.4|104579.4|62
1724629510000|2024-08-25 23:45:10|104795.2|104595.2|104810|104610|104814.6|104614.6|104782.4|104582.4|62
1724629520000|2024-08-25 23:45:20|104809.1|104609.1|104802.9|104602.9|104812.4|104612.4|104779.6|104579.6|67
1724629530000|2024-08-25 23:45:30|104807.8|104607.8|104789.5|104589.5|104818|104618|104778.6|104578.6|61
1724629540000|2024-08-25 23:45:40|104789.7|104589.7|104786.2|104586.2|104809.8|104609.8|104781.5|104581.5|55
1724629550000|2024-08-25 23:45:50|104789.4|104589.4|104789.1|104589.1|104808.4|104608.4|104782.8|104582.8|61
1724629560000|2024-08-25 23:46:00|104787.3|104587.3|104794.9|104594.9|104812.8|104612.8|104774.9|104574.9|61
1724629570000|2024-08-25 23:46:10|104794.5|104594.5|104795|104595|104818.2|104618.2|104791|104591|66
1724629580000|2024-08-25 23:46:20|104797.8|104597.8|104808.7|104608.7|104808.7|104608.7|104780.5|104580.5|67
1724629590000|2024-08-25 23:46:30|104806.6|104606.6|104786.9|104586.9|104813.4|104613.4|104772.8|104572.8|55
1724629600000|2024-08-25 23:46:40|104785.8|104585.8|104808.5|104608.5|104818.7|104618.7|104781.5|104581.5|58
1724629610000|2024-08-25 23:46:50|104815.9|104615.9|104810.4|104610.4|104826.3|104626.3|104787.7|104587.7|67
1724629620000|2024-08-25 23:47:00|104806.9|104606.9|104805.4|104605.4|104823.8|104623.8|104773|104573|72
1724629630000|2024-08-25 23:47:10|104805.7|104605.7|104813.2|104613.2|104820.8|104620.8|104777.6|104580.1|75
1724629640000|2024-08-25 23:47:20|104816.2|104616.2|104799.9|104599.9|104817.1|104617.1|104791.5|104591.5|64
1724629650000|2024-08-25 23:47:30|104800.9|104600.9|104793.4|104593.4|104827.6|104627.6|104782.9|104582.9|69
1724629660000|2024-08-25 23:47:40|104806|104606|104801.5|104601.5|104812.4|104612.4|104789.4|104589.4|67
1724629670000|2024-08-25 23:47:50|104800|104600|104820.2|104620.2|104820.2|104620.2|104787.8|104587.8|68
1724629680000|2024-08-25 23:48:00|104810|104610|104801|104601|104822.3|104622.3|104792.2|104592.2|73
1724629690000|2024-08-25 23:48:10|104802.5|104602.5|104808.8|104608.8|104824.1|104624.1|104783.3|104583.3|75
1724629700000|2024-08-25 23:48:20|104812.5|104612.5|104771.9|104602.6|104829.7|104629.7|104771.9|104574.5|74
1724629710000|2024-08-25 23:48:30|104771.8|104602.5|104761.6|104608.3|104771.8|104608.3|104761.6|104602.5|15
1724629720000|2024-08-25 23:48:40|104761.5|104608.2|104760.8|104609.2|104761.5|104609.2|104760.5|104608|12
1724629730000|2024-08-25 23:48:50|104760.9|104609.5|104771.8|104596.5|104771.9|104609.8|104759.7|104596.5|11
1724629740000|2024-08-25 23:49:00|104771.5|104596.2|104708.9|104658.9|104771.5|104659.1|104708.9|104596.2|6
1724629750000|2024-08-25 23:49:10|104760.2|104633.9|104763.4|104634.8|104763.6|104634.8|104760.2|104633.9|3
1724629760000|2024-08-25 23:49:20|104763|104635.2|104755.9|104613.6|104763|104671.6|104721.6|104612.9|6
1724629770000|2024-08-25 23:49:30|104754.8|104613.5|104754.4|104615|104754.8|104615|104754.4|104613.5|5
1724629780000|2024-08-25 23:49:40|104753.9|104615.1|104749.3|104619.4|104753.9|104619.4|104749.3|104615.1|8
1724629790000|2024-08-25 23:49:50|104747.3|104621.2|104747.2|104617.5|104750.1|104621.2|104747.2|104617.2|6
1724629800000|2024-08-25 23:50:00|104745.6|104618.9|104707.1|104657.1|104745.6|104657.2|104707.1|104618.9|7
1724629810000|2024-08-25 23:50:10|104744.9|104619.2|104708|104658|104744.9|104658|104706.9|104619.2|7
1724629820000|2024-08-25 23:50:20|104708.1|104658.1|104708.7|104658.7|104708.8|104658.8|104708.1|104658.1|5
1724629830000|2024-08-25 23:50:30|104708.8|104658.8|104707.5|104657.5|104708.8|104658.8|104707.5|104657.5|5
1724629840000|2024-08-25 23:50:40|104707.4|104657.4|104764.5|104635.2|104767|104668.2|104707.2|104610.4|22
1724629850000|2024-08-25 23:50:50|104763.4|104633.9|104754.8|104619.8|104763.4|104634.7|104753.5|104616.8|12
1724629860000|2024-08-25 23:51:00|104754.5|104619.9|104763.7|104626.6|104763.7|104627.7|104754.5|104619.9|10
1724629870000|2024-08-25 23:51:10|104761.4|104626.8|104753.8|104627|104761.4|104628.9|104753.8|104622.6|18
1724629880000|2024-08-25 23:51:20|104715.5|104665.5|104711.1|104661.1|104749.8|104665.5|104708.9|104621.5|17
1724629890000|2024-08-25 23:51:30|104711.5|104661.5|104715|104665|104715|104665|104711.5|104661.5|6
1724629900000|2024-08-25 23:51:40|104715.3|104665.3|104715|104665|104715.5|104665.5|104714.2|104664.2|6
1724629910000|2024-08-25 23:51:50|104715.4|104665.4|104715.6|104665.6|104715.7|104665.7|104715.4|104665.4|6
1724629920000|2024-08-25 23:52:00|104714|104664|104714.1|104664.1|104718.3|104668.3|104714|104664|11
1724629930000|2024-08-25 23:52:10|104715|104665|104709.4|104659.4|104715|104665|104709.4|104659.4|11
1724629940000|2024-08-25 23:52:20|104709.2|104659.2|104710.2|104660.2|104710.2|104660.2|104708.8|104658.8|8
1724629950000|2024-08-25 23:52:30|104710.3|104660.3|104711.5|104661.5|104711.6|104661.6|104710.3|104660.3|4
1724629960000|2024-08-25 23:52:40|104710.6|104660.6|104710|104660|104710.6|104660.6|104709.3|104659.3|6
1724629970000|2024-08-25 23:52:50|104709.8|104659.8|104710.1|104660.1|104710.1|104660.1|104709.8|104659.8|3
1724629980000|2024-08-25 23:53:00|104710.5|104660.5|104711.3|104661.3|104711.3|104661.3|104710.3|104660.3|4
1724629990000|2024-08-25 23:53:10|104711.4|104661.4|104712|104662|104712|104662|104711.3|104661.3|4
1724630000000|2024-08-25 23:53:20|104712.1|104662.1|104712|104662|104712.1|104662.1|104711.9|104661.9|5
1724630010000|2024-08-25 23:53:30|104712.6|104662.6|104714.8|104664.8|104716.2|104666.2|104712.6|104662.6|11
1724630020000|2024-08-25 23:53:40|104715.2|104665.2|104714.3|104664.3|104715.4|104665.4|104713.8|104663.8|5
1724630030000|2024-08-25 23:53:50|104714.5|104664.5|104714.8|104664.8|104714.8|104664.8|104714.1|104664.1|7
1724630040000|2024-08-25 23:54:00|104715.6|104665.6|104715.3|104665.3|104716.9|104666.9|104714.9|104664.9|8
1724630050000|2024-08-25 23:54:10|104715.2|104665.2|104757|104623.8|104761.5|104666|104715.1|104619.6|11
1724630060000|2024-08-25 23:54:20|104757.1|104623.7|104716.6|104666.6|104757.1|104666.6|104716.3|104623.7|4
1724630070000|2024-08-25 23:54:30|104716.5|104666.5|104716.6|104666.6|104716.6|104666.6|104716.5|104666.5|2
1724630080000|2024-08-25 23:54:40|104715.9|104665.9|104714.4|104664.4|104716.1|104666.1|104714.3|104664.3|7
1724630090000|2024-08-25 23:54:50|104714.2|104664.2|104714.3|104664.3|104714.3|104664.3|104714.2|104664.2|4
1724630110000|2024-08-25 23:55:10|104713.6|104663.6|104713.2|104663.2|104713.6|104663.6|104713.2|104663.2|4
1724630120000|2024-08-25 23:55:20|104712.3|104662.3|104710|104660|104712.3|104662.3|104708.5|104658.5|9
1724630130000|2024-08-25 23:55:30|104710.9|104660.9|104711|104661|104712.4|104662.4|104710.9|104660.9|8
1724630140000|2024-08-25 23:55:40|104711.1|104661.1|104711.4|104661.4|104757.4|104661.4|104710.4|104611.5|10
1724630150000|2024-08-25 23:55:50|104711.7|104661.7|104754.4|104613.7|104760.7|104661.9|104711.7|104613.7|8
1724630160000|2024-08-25 23:56:00|104709.5|104659.5|104708.7|104658.7|104709.5|104659.5|104708.3|104658.3|8
1724630170000|2024-08-25 23:56:10|104708.4|104658.4|104707.4|104657.4|104708.4|104658.4|104707.4|104657.4|4
1724630180000|2024-08-25 23:56:20|104707.3|104657.3|104705|104655|104753.6|104658.9|104705|104611.8|11
1724630190000|2024-08-25 23:56:30|104746.8|104610|104703.8|104653.8|104748|104654.4|104703.5|104610|12
1724630200000|2024-08-25 23:56:40|104703.9|104653.9|104702.1|104652.1|104703.9|104653.9|104702|104652|5
1724630210000|2024-08-25 23:56:50|104702|104652|104702.5|104652.5|104702.5|104652.5|104701.4|104651.4|7
1724630220000|2024-08-25 23:57:00|104702.6|104652.6|104703.3|104653.3|104703.8|104653.8|104701.5|104651.5|8
1724630230000|2024-08-25 23:57:10|104703.4|104653.4|104703.3|104653.3|104703.4|104653.4|104703.3|104653.3|2
1724630240000|2024-08-25 23:57:20|104703.4|104653.4|104700.7|104650.7|104703.4|104653.4|104700.7|104650.7|7
1724630250000|2024-08-25 23:57:30|104700.5|104650.5|104702.9|104652.9|104703.3|104653.3|104700.5|104650.5|6
1724630260000|2024-08-25 23:57:40|104702.7|104652.7|104702.5|104652.5|104703.8|104653.8|104702.3|104652.3|7
1724630270000|2024-08-25 23:57:50|104702.4|104652.4|104704.3|104654.3|104704.3|104654.3|104702.4|104652.4|7
1724630280000|2024-08-25 23:58:00|104704.4|104654.4|104704.4|104654.4|104704.4|104654.4|104704.4|104654.4|1
1724630290000|2024-08-25 23:58:10|104704.3|104654.3|104703|104653|104704.3|104654.3|104703|104653|4
1724630300000|2024-08-25 23:58:20|104702.9|104652.9|104699.6|104649.6|104739.6|104657.2|104699.1|104608.6|13
1724630310000|2024-08-25 23:58:30|104700.1|104650.1|104698.3|104648.3|104700.1|104650.1|104698.2|104648.2|6
1724630320000|2024-08-25 23:58:40|104698.1|104648.1|104698|104648|104698.1|104648.1|104698|104648|2
1724630330000|2024-08-25 23:58:50|104697.7|104647.7|104695.8|104645.8|104697.8|104647.8|104695|104645|10
1724630340000|2024-08-25 23:59:00|104695.9|104645.9|104694.1|104644.1|104695.9|104645.9|104694|104644|5
1724630350000|2024-08-25 23:59:10|104694.3|104644.3|104694.8|104644.8|104695.2|104645.2|104694.3|104644.3|9
1724630360000|2024-08-25 23:59:20|104694.5|104644.5|104694.5|104644.5|104694.9|104644.9|104694.4|104644.4|5
1724630370000|2024-08-25 23:59:30|104694.6|104644.6|104693.6|104643.6|104694.6|104644.6|104693.6|104643.6|9
1724630380000|2024-08-25 23:59:40|104693.5|104643.5|104692.7|104642.7|104693.6|104643.6|104692.6|104642.6|6
1724630390000|2024-08-25 23:59:50|104692.6|104642.6|104690|104640|104692.7|104642.7|104690|104640|7
1724630400000|2024-08-26 00:00:00|104689.2|104639.2|104688.5|104638.5|104731.2|104641.2|104686.4|104593.6|19
1724630410000|2024-08-26 00:00:10|104728.4|104588.5|104679|104629|104728.6|104633.1|104679|104587.3|10
1724630420000|2024-08-26 00:00:20|104678.9|104628.9|104683.7|104633.7|104723.7|104634|104678.9|104595.9|29
1724630430000|2024-08-26 00:00:30|104683.2|104633.2|104686.1|104636.1|104686.1|104636.1|104679.3|104629.3|28
1724630440000|2024-08-26 00:00:40|104687.5|104637.5|104689.8|104639.8|104740.6|104640|104687.4|104600.2|19
1724630450000|2024-08-26 00:00:50|104690.7|104640.7|104698.5|104648.5|104747.2|104648.5|104690.7|104597.5|17
1724630460000|2024-08-26 00:01:00|104699.1|104649.1|104702.3|104652.3|104747.4|104653.6|104698.5|104618|14
1724630470000|2024-08-26 00:01:10|104702|104652|104701.1|104651.1|104752.7|104653.5|104701|104616.1|12
1724630480000|2024-08-26 00:01:20|104700.5|104650.5|104740.9|104609.1|104749.3|104650.5|104700.1|104597.5|14
1724630490000|2024-08-26 00:01:30|104741.3|104608.8|104740|104608.7|104741.3|104608.9|104739.5|104608.7|4
1724630500000|2024-08-26 00:01:40|104739.9|104608.4|104748.3|104601.5|104748.3|104608.6|104739.6|104601.5|8
1724630510000|2024-08-26 00:01:50|104748.8|104601.3|104702.6|104652.6|104748.8|104652.6|104700.6|104601.1|16
1724630520000|2024-08-26 00:02:00|104702.7|104652.7|104709.7|104659.7|104753.4|104659.7|104702.7|104603.1|11
1724630530000|2024-08-26 00:02:10|104710|104660|104712.3|104662.3|104714.2|104664.2|104710|104660|16
1724630540000|2024-08-26 00:02:20|104712.5|104662.5|104714.8|104664.8|104722.7|104672.7|104711.8|104661.8|16
1724630550000|2024-08-26 00:02:30|104714.7|104664.7|104709.3|104659.3|104753.3|104665.6|104707.4|104615.6|22
1724630560000|2024-08-26 00:02:40|104709|104659|104707.9|104657.9|104709.2|104659.2|104707.1|104657.1|8
1724630570000|2024-08-26 00:02:50|104707.7|104657.7|104712.2|104662.2|104712.7|104662.7|104707.7|104657.7|13
1724630580000|2024-08-26 00:03:00|104712.3|104662.3|104710.3|104660.3|104715|104665|104709.9|104659.9|12
1724630590000|2024-08-26 00:03:10|104710.4|104660.4|104708.5|104658.5|104710.4|104660.4|104708.5|104658.5|4
1724630600000|2024-08-26 00:03:20|104708.4|104658.4|104717|104667|104756.8|104667|104708.3|104624.8|14
1724630610000|2024-08-26 00:03:30|104715.9|104665.9|104716.9|104666.9|104716.9|104666.9|104715.5|104665.5|9
1724630620000|2024-08-26 00:03:40|104715.4|104665.4|104716.2|104666.2|104716.2|104666.2|104715.4|104665.4|3
1724630630000|2024-08-26 00:03:50|104716.4|104666.4|104717.8|104667.8|104719.6|104669.6|104716.4|104666.4|11
1724630640000|2024-08-26 00:04:00|104719.6|104669.6|104721.8|104671.8|104762.6|104674.6|104719.6|104630.2|21
1724630650000|2024-08-26 00:04:10|104722.2|104672.2|104733.2|104683.2|104733.2|104683.2|104721.8|104671.8|7
1724630660000|2024-08-26 00:04:20|104724.3|104674.3|104717.2|104667.2|104724.3|104674.3|104717.2|104667.2|9
1724630670000|2024-08-26 00:04:30|104716.7|104666.7|104712.3|104662.3|104744.1|104667.3|104712.3|104616.5|10
1724630680000|2024-08-26 00:04:40|104709.8|104659.8|104710.9|104660.9|104710.9|104660.9|104709.6|104659.6|5
1724630690000|2024-08-26 00:04:50|104711.1|104661.1|104711.5|104661.5|104711.5|104661.5|104711.1|104661.1|2
1724630700000|2024-08-26 00:05:00|104711.4|104661.4|104710.9|104660.9|104711.7|104661.7|104710.9|104660.9|8
1724630710000|2024-08-26 00:05:10|104710.1|104660.1|104704|104654|104710.1|104660.1|104704|104654|7
1724630720000|2024-08-26 00:05:20|104704.1|104654.1|104704.1|104654.1|104705.4|104655.4|104704.1|104654.1|7
1724630730000|2024-08-26 00:05:30|104704|104654|104705.6|104655.6|104743.1|104656.3|104698.4|104604.1|21
1724630740000|2024-08-26 00:05:40|104704.5|104654.5|104703.5|104653.5|104704.9|104654.9|104703.5|104653.5|8
1724630750000|2024-08-26 00:05:50|104703.4|104653.4|104700.2|104650.2|104703.8|104653.8|104700.2|104650.2|8
1724630760000|2024-08-26 00:06:00|104700|104650|104693.7|104643.7|104700|104650|104693.7|104643.7|17
1724630770000|2024-08-26 00:06:10|104693.6|104643.6|104690.8|104640.8|104738.7|104643.6|104688.8|104594.9|15
1724630780000|2024-08-26 00:06:20|104690.6|104640.6|104691.8|104641.8|104693.6|104643.6|104690.6|104640.6|15
1724630790000|2024-08-26 00:06:30|104691.7|104641.7|104693.3|104643.3|104693.3|104643.3|104691.7|104641.7|6
1724630800000|2024-08-26 00:06:40|104693.2|104643.2|104691.2|104641.2|104693.5|104643.5|104691.2|104641.2|8
1724630810000|2024-08-26 00:06:50|104690.8|104640.8|104695.8|104645.8|104696|104646|104689.5|104639.5|16
1724630820000|2024-08-26 00:07:00|104695.7|104645.7|104690|104640|104696.8|104646.8|104690|104640|13
1724630830000|2024-08-26 00:07:10|104689.9|104639.9|104690.7|104640.7|104692.6|104642.6|104689.9|104639.9|13
1724630840000|2024-08-26 00:07:20|104690.6|104640.6|104691.6|104641.6|104692.4|104642.4|104690.4|104640.4|11
1724630850000|2024-08-26 00:07:30|104693.1|104643.1|104696|104646|104696.3|104646.3|104693.1|104643.1|11
1724630860000|2024-08-26 00:07:40|104695.9|104645.9|104692.9|104642.9|104695.9|104645.9|104692.9|104642.9|6
1724630870000|2024-08-26 00:07:50|104693.1|104643.1|104694.3|104644.3|104695.5|104645.5|104693.1|104643.1|12
1724630880000|2024-08-26 00:08:00|104694.9|104644.9|104695.1|104645.1|104695.1|104645.1|104693.8|104643.8|11
1724630890000|2024-08-26 00:08:10|104694.5|104644.5|104694.7|104644.7|104696.3|104646.3|104694.5|104644.5|5
1724630900000|2024-08-26 00:08:20|104694.9|104644.9|104692.2|104642.2|104695.8|104645.8|104690.8|104640.8|16
1724630910000|2024-08-26 00:08:30|104692.4|104642.4|104691.4|104641.4|104693.2|104643.2|104690.7|104640.7|13
1724630920000|2024-08-26 00:08:40|104691.6|104641.6|104699.3|104649.3|104701.9|104651.9|104691.5|104641.5|27
1724630930000|2024-08-26 00:08:50|104699.6|104649.6|104704.2|104654.2|104705.1|104655.1|104696.6|104646.6|18
1724630940000|2024-08-26 00:09:00|104704.3|104654.3|104708.4|104658.4|104708.4|104658.4|104703.9|104653.9|20
1724630950000|2024-08-26 00:09:10|104708.7|104658.7|104709.8|104659.8|104710|104660|104708.3|104658.3|12
1724630960000|2024-08-26 00:09:20|104709.9|104659.9|104712.1|104662.1|104712.3|104662.3|104709.9|104659.9|9
1724630970000|2024-08-26 00:09:30|104712.3|104662.3|104709.3|104659.3|104714.3|104664.3|104709.3|104659.3|13
1724630980000|2024-08-26 00:09:40|104709.4|104659.4|104713.8|104663.8|104714|104664|104709.2|104659.2|12
1724630990000|2024-08-26 00:09:50|104713.7|104663.7|104705.8|104655.8|104713.7|104663.7|104705.8|104655.8|17
1724631000000|2024-08-26 00:10:00|104705.5|104655.5|104704.3|104654.3|104705.5|104655.5|104704|104654|14
1724631010000|2024-08-26 00:10:10|104704.1|104654.1|104703.6|104653.6|104704.1|104654.1|104701.8|104651.8|14
1724631020000|2024-08-26 00:10:20|104704|104654|104704.4|104654.4|104706.2|104656.2|104704|104654|10
1724631030000|2024-08-26 00:10:30|104704.5|104654.5|104709.6|104659.6|104709.6|104659.6|104704.5|104654.5|11
1724631040000|2024-08-26 00:10:40|104710.5|104660.5|104713.6|104663.6|104713.6|104663.6|104709.9|104659.9|27
1724631050000|2024-08-26 00:10:50|104711.9|104661.9|104707.5|104657.5|104711.9|104661.9|104707.5|104657.5|15
1724631060000|2024-08-26 00:11:00|104706.2|104656.2|104702.9|104652.9|104706.2|104656.2|104702.2|104652.2|15
1724631070000|2024-08-26 00:11:10|104703|104653|104703.1|104653.1|104703.1|104653.1|104702.6|104652.6|4
1724631080000|2024-08-26 00:11:20|104702.7|104652.7|104701.3|104651.3|104702.7|104652.7|104701|104651|11
1724631090000|2024-08-26 00:11:30|104701.4|104651.4|104703.3|104653.3|104703.3|104653.3|104699.9|104649.9|11
1724631100000|2024-08-26 00:11:40|104703|104653|104703|104653|104703|104653|104702.3|104652.3|6
1724631110000|2024-08-26 00:11:50|104703.1|104653.1|104700|104650|104703.1|104653.1|104700|104650|8
1724631120000|2024-08-26 00:12:00|104700.2|104650.2|104699.2|104649.2|104700.2|104650.2|104699.2|104649.2|4
1724631130000|2024-08-26 00:12:10|104698.9|104648.9|104698.5|104648.5|104699.3|104649.3|104698.5|104648.5|3
1724631140000|2024-08-26 00:12:20|104698.4|104648.4|104702.4|104652.4|104702.4|104652.4|104698.1|104648.1|12
1724631150000|2024-08-26 00:12:30|104701.1|104651.1|104699.5|104649.5|104701.1|104651.1|104699.4|104649.4|8
1724631160000|2024-08-26 00:12:40|104700.1|104650.1|104703.9|104653.9|104704|104654|104700.1|104650.1|12
1724631170000|2024-08-26 00:12:50|104703.6|104653.6|104698.3|104648.3|104704.7|104654.7|104698.3|104648.3|17
1724631180000|2024-08-26 00:13:00|104697.6|104647.6|104695.4|104645.4|104697.8|104647.8|104695|104645|8
1724631190000|2024-08-26 00:13:10|104695.3|104645.3|104695.9|104645.9|104696.4|104646.4|104695.3|104645.3|6
1724631200000|2024-08-26 00:13:20|104695.3|104645.3|104695.7|104645.7|104696.6|104646.6|104695.3|104645.3|7
1724631210000|2024-08-26 00:13:30|104695.4|104645.4|104697.5|104647.5|104697.9|104647.9|104694.7|104644.7|16
1724631220000|2024-08-26 00:13:40|104697.6|104647.6|104699.3|104649.3|104700.3|104650.3|104697.6|104647.6|15
1724631230000|2024-08-26 00:13:50|104698.7|104648.7|104698.8|104648.8|104698.8|104648.8|104697.2|104647.2|12
1724631240000|2024-08-26 00:14:00|104698.4|104648.4|104702.8|104652.8|104703.3|104653.3|104695.5|104645.5|13
1724631250000|2024-08-26 00:14:10|104703.1|104653.1|104697.4|104647.4|104703.6|104653.6|104697.4|104647.4|17
1724631260000|2024-08-26 00:14:20|104696.4|104646.4|104699.8|104649.8|104700.2|104650.2|104696.4|104646.4|14
1724631270000|2024-08-26 00:14:30|104699.5|104649.5|104699.7|104649.7|104699.9|104649.9|104699.2|104649.2|8
1724631280000|2024-08-26 00:14:40|104700.2|104650.2|104702.2|104652.2|104703.5|104653.5|104700.2|104650.2|16
1724631290000|2024-08-26 00:14:50|104702.4|104652.4|104700.6|104650.6|104703.7|104653.7|104700.6|104650.6|15
1724631300000|2024-08-26 00:15:00|104700.5|104650.5|104692.5|104642.5|104701.3|104651.3|104692.5|104642.5|11
1724631310000|2024-08-26 00:15:10|104693|104643|104698.4|104648.4|104698.4|104648.4|104693|104643|11
1724631320000|2024-08-26 00:15:20|104697.7|104647.7|104699.9|104649.9|104700.2|104650.2|104697.7|104647.7|9
1724631330000|2024-08-26 00:15:30|104699.2|104649.2|104701|104651|104701|104651|104698.7|104648.7|9
1724631340000|2024-08-26 00:15:40|104700|104650|104696.2|104646.2|104700|104650|104695.9|104645.9|16
1724631350000|2024-08-26 00:15:50|104695.9|104645.9|104691.7|104641.7|104695.9|104645.9|104689.3|104639.3|21
1724631360000|2024-08-26 00:16:00|104691.4|104641.4|104694.7|104644.7|104696.3|104646.3|104691.4|104641.4|15
1724631370000|2024-08-26 00:16:10|104694.8|104644.8|104694.8|104644.8|104698|104648|104694.4|104644.4|16
1724631380000|2024-08-26 00:16:20|104695.1|104645.1|104694.7|104644.7|104695.3|104645.3|104692|104642|18
1724631390000|2024-08-26 00:16:30|104695.8|104645.8|104694.5|104644.5|104697.7|104647.7|104693.4|104643.4|18
1724631400000|2024-08-26 00:16:40|104694.4|104644.4|104695.1|104645.1|104695.1|104645.1|104693.4|104643.4|8
1724631410000|2024-08-26 00:16:50|104695.7|104645.7|104694.9|104644.9|104697.8|104647.8|104694.9|104644.9|17
1724631420000|2024-08-26 00:17:00|104695.2|104645.2|104692.7|104642.7|104696.5|104646.5|104692.7|104642.7|12
1724631430000|2024-08-26 00:17:10|104692.9|104642.9|104691.4|104641.4|104692.9|104642.9|104690.4|104640.4|18
1724631440000|2024-08-26 00:17:20|104691.3|104641.3|104691.4|104641.4|104691.5|104641.5|104691.3|104641.3|4
1724631450000|2024-08-26 00:17:30|104692.1|104642.1|104689.7|104639.7|104692.2|104642.2|104689.3|104639.3|10
1724631460000|2024-08-26 00:17:40|104689.9|104639.9|104690|104640|104690.9|104640.9|104689.9|104639.9|11
1724631470000|2024-08-26 00:17:50|104689.9|104639.9|104685.8|104635.8|104731.5|104639.9|104685.8|104590.9|19
1724631480000|2024-08-26 00:18:00|104685.7|104635.7|104687.2|104637.2|104687.2|104637.2|104681.5|104631.5|15
1724631490000|2024-08-26 00:18:10|104687|104637|104692.6|104642.6|104692.6|104642.6|104682.1|104632.1|14
1724631500000|2024-08-26 00:18:20|104692.7|104642.7|104692.1|104642.1|104692.7|104642.7|104691.8|104641.8|9
1724631510000|2024-08-26 00:18:30|104692.6|104642.6|104659.7|104609.7|104692.9|104642.9|104659.1|104609.1|52
1724631520000|2024-08-26 00:18:40|104659.3|104609.3|104661.7|104611.7|104662.5|104612.5|104656.1|104606.1|42
1724631530000|2024-08-26 00:18:50|104661.6|104611.6|104646.8|104596.8|104664.3|104614.3|104645.4|104595.4|47
1724631540000|2024-08-26 00:19:00|104646.6|104596.6|104646.7|104596.7|104649.6|104599.6|104645.2|104595.2|40
1724631550000|2024-08-26 00:19:10|104647|104597|104646.9|104596.9|104648.8|104598.8|104645.3|104595.3|19
1724631560000|2024-08-26 00:19:20|104646.7|104596.7|104647.1|104597.1|104647.6|104597.6|104642.8|104592.8|20
1724631570000|2024-08-26 00:19:30|104646.9|104596.9|104646.3|104596.3|104646.9|104596.9|104646.3|104596.3|4
1724631580000|2024-08-26 00:19:40|104645.1|104595.1|104645.7|104595.7|104646.3|104596.3|104645.1|104595.1|8
1724631590000|2024-08-26 00:19:50|104646.2|104596.2|104652.9|104602.9|104652.9|104602.9|104645.5|104595.5|23
1724631600000|2024-08-26 00:20:00|104651.7|104601.7|104654.8|104604.8|104661|104611|104651.7|104601.7|20
1724631610000|2024-08-26 00:20:10|104655|104605|104651.9|104601.9|104656|104606|104651.9|104601.9|8
1724631620000|2024-08-26 00:20:20|104651.5|104601.5|104651.3|104601.3|104652.2|104602.2|104650.1|104600.1|11
1724631630000|2024-08-26 00:20:30|104651.5|104601.5|104652.1|104602.1|104658.1|104608.1|104649.9|104599.9|12
1724631640000|2024-08-26 00:20:40|104654.3|104604.3|104659.5|104609.5|104661.6|104611.6|104654.3|104604.3|21
1724631650000|2024-08-26 00:20:50|104659.4|104609.4|104658.8|104608.8|104659.9|104609.9|104658.1|104608.1|12
1724631660000|2024-08-26 00:21:00|104658.6|104608.6|104656.3|104606.3|104659.9|104609.9|104653.7|104603.7|17
1724631670000|2024-08-26 00:21:10|104654.7|104604.7|104650.4|104600.4|104654.7|104604.7|104649.9|104599.9|17
1724631680000|2024-08-26 00:21:20|104650.5|104600.5|104646.6|104596.6|104650.5|104600.5|104645|104595|16
1724631690000|2024-08-26 00:21:30|104646.9|104596.9|104646.5|104596.5|104647|104597|104646|104596|8
1724631700000|2024-08-26 00:21:40|104647|104597|104650.2|104600.2|104650.8|104600.8|104647|104597|20
1724631710000|2024-08-26 00:21:50|104646.9|104596.9|104652.2|104602.2|104655.1|104605.1|104645.9|104595.9|24
1724631720000|2024-08-26 00:22:00|104651.9|104601.9|104647.7|104597.7|104660.3|104610.3|104647.3|104597.3|17
1724631730000|2024-08-26 00:22:10|104647.6|104597.6|104646.7|104596.7|104654.1|104604.1|104645.4|104595.4|15
1724631740000|2024-08-26 00:22:20|104645.2|104595.2|104644.4|104594.4|104646.8|104596.8|104644.4|104594.4|12
1724631750000|2024-08-26 00:22:30|104644.8|104594.8|104643.5|104593.5|104645.1|104595.1|104641.7|104591.7|12
1724631760000|2024-08-26 00:22:40|104643.7|104593.7|104642.8|104592.8|104644.4|104594.4|104642.8|104592.8|16
1724631770000|2024-08-26 00:22:50|104642.9|104592.9|104642.9|104592.9|104643.2|104593.2|104642.8|104592.8|6
1724631780000|2024-08-26 00:23:00|104642.8|104592.8|104643.2|104593.2|104643.7|104593.7|104641.4|104591.4|17
1724631790000|2024-08-26 00:23:10|104642.1|104592.1|104637.4|104587.4|104642.1|104592.1|104636.1|104586.1|22
1724631800000|2024-08-26 00:23:20|104637.6|104587.6|104637.7|104587.7|104637.7|104587.7|104637.3|104587.3|8
1724631810000|2024-08-26 00:23:30|104638.2|104588.2|104641.8|104591.8|104651.5|104601.5|104638.2|104588.2|15
1724631820000|2024-08-26 00:23:40|104641.7|104591.7|104636.2|104586.2|104641.9|104591.9|104636.2|104586.2|17
1724631830000|2024-08-26 00:23:50|104636|104586|104644.5|104594.5|104646.1|104596.1|104636|104586|29
1724631840000|2024-08-26 00:24:00|104642.6|104592.6|104639|104589|104644.2|104594.2|104638.3|104588.3|25
1724631850000|2024-08-26 00:24:10|104639.4|104589.4|104639.8|104589.8|104641.7|104591.7|104637.8|104587.8|21
1724631860000|2024-08-26 00:24:20|104640.6|104590.6|104647.1|104597.1|104648.9|104598.9|104640|104590|19
1724631870000|2024-08-26 00:24:30|104646.7|104596.7|104647.8|104597.8|104650.7|104600.7|104646.1|104596.1|17
1724631880000|2024-08-26 00:24:40|104647.1|104597.1|104644.5|104594.5|104647.1|104597.1|104643.9|104593.9|14
1724631890000|2024-08-26 00:24:50|104644.2|104594.2|104643.9|104593.9|104644.6|104594.6|104643.2|104593.2|15
1724631900000|2024-08-26 00:25:00|104644.1|104594.1|104645.1|104595.1|104645.1|104595.1|104642.3|104592.3|13
1724631910000|2024-08-26 00:25:10|104644.9|104594.9|104638.8|104588.8|104644.9|104594.9|104638.4|104588.4|18
1724631920000|2024-08-26 00:25:20|104639.4|104589.4|104638.4|104588.4|104640|104590|104638.4|104588.4|12
1724631930000|2024-08-26 00:25:30|104639|104589|104639.6|104589.6|104640.7|104590.7|104638.3|104588.3|14
1724631940000|2024-08-26 00:25:40|104639.7|104589.7|104639.9|104589.9|104640.7|104590.7|104637.9|104587.9|13
1724631950000|2024-08-26 00:25:50|104641|104591|104639.8|104589.8|104642.5|104592.5|104639.4|104589.4|19
1724631960000|2024-08-26 00:26:00|104638|104588|104638.4|104588.4|104639.6|104589.6|104637.2|104587.2|18
1724631970000|2024-08-26 00:26:10|104637.9|104587.9|104620|104570|104637.9|104587.9|104620|104570|21
1724631980000|2024-08-26 00:26:20|104619.9|104569.9|104605.3|104555.3|104619.9|104569.9|104605.3|104555.3|26
1724631990000|2024-08-26 00:26:30|104605.6|104555.6|104604.8|104554.8|104605.6|104555.6|104604.4|104554.4|13
1724632000000|2024-08-26 00:26:40|104604.7|104554.7|104601.9|104551.9|104605|104555|104601.8|104551.8|15
1724632010000|2024-08-26 00:26:50|104601.3|104551.3|104599|104549|104601.7|104551.7|104598.6|104548.6|14
1724632020000|2024-08-26 00:27:00|104599.4|104549.4|104599|104549|104599.6|104549.6|104598.5|104548.5|17
1724632030000|2024-08-26 00:27:10|104598.6|104548.6|104599.2|104549.2|104599.9|104549.9|104598.6|104548.6|9
1724632040000|2024-08-26 00:27:20|104599.1|104549.1|104589.7|104539.7|104599.8|104549.8|104589.1|104539.1|15
1724632050000|2024-08-26 00:27:30|104590.2|104540.2|104589.8|104539.8|104590.6|104540.6|104589.3|104539.3|7
1724632060000|2024-08-26 00:27:40|104590.3|104540.3|104587.3|104537.3|104590.3|104540.3|104586.5|104536.5|11
1724632070000|2024-08-26 00:27:50|104587.7|104537.7|104587.6|104537.6|104589.2|104539.2|104587.6|104537.6|10
1724632080000|2024-08-26 00:28:00|104587.5|104537.5|104586.6|104536.6|104588.3|104538.3|104586|104536|15
1724632090000|2024-08-26 00:28:10|104585.9|104535.9|104573.1|104523.1|104585.9|104535.9|104573.1|104523.1|24
1724632100000|2024-08-26 00:28:20|104573.4|104523.4|104561.4|104511.4|104573.4|104523.4|104561.4|104511.4|24
1724632110000|2024-08-26 00:28:30|104560.6|104510.6|104560.2|104510.2|104561|104511|104559.5|104509.5|21
1724632120000|2024-08-26 00:28:40|104560.6|104510.6|104557.9|104507.9|104560.9|104510.9|104557.9|104507.9|13
1724632130000|2024-08-26 00:28:50|104557.8|104507.8|104552.8|104502.8|104558.1|104508.1|104552.8|104502.8|16
1724632140000|2024-08-26 00:29:00|104553.1|104503.1|104554.1|104504.1|104555|104505|104553.1|104503.1|14
1724632150000|2024-08-26 00:29:10|104554.2|104504.2|104555.4|104505.4|104555.4|104505.4|104554.2|104504.2|8
1724632160000|2024-08-26 00:29:20|104555.9|104505.9|104553.6|104503.6|104556.3|104506.3|104553.6|104503.6|9
1724632170000|2024-08-26 00:29:30|104553.5|104503.5|104554.7|104504.7|104554.7|104504.7|104553.5|104503.5|10
1724632180000|2024-08-26 00:29:40|104555.1|104505.1|104559.3|104509.3|104559.4|104509.4|104555.1|104505.1|13
1724632190000|2024-08-26 00:29:50|104559.5|104509.5|104566.1|104516.1|104566.4|104516.4|104559.5|104509.5|24
1724632200000|2024-08-26 00:30:00|104566.7|104516.7|104566.1|104516.1|104567.1|104517.1|104565.7|104515.7|11
1724632210000|2024-08-26 00:30:10|104566.5|104516.5|104566.8|104516.8|104567.3|104517.3|104566.5|104516.5|5
1724632220000|2024-08-26 00:30:20|104566.9|104516.9|104567.1|104517.1|104567.4|104517.4|104563.9|104513.9|13
1724632230000|2024-08-26 00:30:30|104567|104517|104571.1|104521.1|104572.9|104522.9|104566.5|104516.5|21
1724632240000|2024-08-26 00:30:40|104572.5|104522.5|104571.8|104521.8|104572.5|104522.5|104570.9|104520.9|8
1724632250000|2024-08-26 00:30:50|104572.2|104522.2|104570.8|104520.8|104572.5|104522.5|104570.4|104520.4|11
1724632260000|2024-08-26 00:31:00|104570.5|104520.5|104560.9|104510.9|104570.5|104520.5|104560.9|104510.9|25
1724632270000|2024-08-26 00:31:10|104560|104510|104559.4|104509.4|104560.8|104510.8|104559.4|104509.4|14
1724632280000|2024-08-26 00:31:20|104559.8|104509.8|104554.8|104504.8|104561.5|104511.5|104554.7|104504.7|25
1724632290000|2024-08-26 00:31:30|104554.7|104504.7|104553.5|104503.5|104554.8|104504.8|104553.1|104503.1|11
1724632300000|2024-08-26 00:31:40|104554.4|104504.4|104560.4|104510.4|104561.6|104511.6|104554.4|104504.4|19
1724632310000|2024-08-26 00:31:50|104560.6|104510.6|104560.2|104510.2|104560.7|104510.7|104559.1|104509.1|12
1724632320000|2024-08-26 00:32:00|104559.4|104509.4|104559.7|104509.7|104559.8|104509.8|104558.8|104508.8|7
1724632330000|2024-08-26 00:32:10|104559.8|104509.8|104560.9|104510.9|104560.9|104510.9|104559.8|104509.8|11
1724632340000|2024-08-26 00:32:20|104560.8|104510.8|104563.2|104513.2|104564|104514|104560.3|104510.3|7
1724632350000|2024-08-26 00:32:30|104562.9|104512.9|104562.5|104512.5|104562.9|104512.9|104561.5|104511.5|6
1724632360000|2024-08-26 00:32:40|104563.5|104513.5|104564.1|104514.1|104564.9|104514.9|104563.5|104513.5|5
1724632370000|2024-08-26 00:32:50|104564.5|104514.5|104564.1|104514.1|104564.5|104514.5|104563.7|104513.7|3
1724632380000|2024-08-26 00:33:00|104563.7|104513.7|104563.7|104513.7|104563.7|104513.7|104563.7|104513.7|1
1724632390000|2024-08-26 00:33:10|104563.8|104513.8|104569.9|104519.9|104571.3|104521.3|104563.8|104513.8|14
1724632400000|2024-08-26 00:33:20|104569.8|104519.8|104569.9|104519.9|104569.9|104519.9|104568.9|104518.9|7
1724632410000|2024-08-26 00:33:30|104570.3|104520.3|104568.6|104518.6|104570.7|104520.7|104568.6|104518.6|9
1724632420000|2024-08-26 00:33:40|104568.5|104518.5|104563|104513|104568.5|104518.5|104562.9|104512.9|9
1724632430000|2024-08-26 00:33:50|104563.1|104513.1|104564.9|104514.9|104564.9|104514.9|104563|104513|8
1724632440000|2024-08-26 00:34:00|104565.4|104515.4|104568.6|104518.6|104570.8|104520.8|104565.3|104515.3|16
1724632450000|2024-08-26 00:34:10|104567.2|104517.2|104563.4|104513.4|104567.2|104517.2|104563.4|104513.4|10
1724632460000|2024-08-26 00:34:20|104563.3|104513.3|104564.4|104514.4|104564.4|104514.4|104563.3|104513.3|6
1724632470000|2024-08-26 00:34:30|104564.6|104514.6|104565.3|104515.3|104565.3|104515.3|104564.6|104514.6|6
1724632480000|2024-08-26 00:34:40|104566.2|104516.2|104564.2|104514.2|104566.2|104516.2|104564.2|104514.2|7
1724632490000|2024-08-26 00:34:50|104564.6|104514.6|104563.8|104513.8|104565.2|104515.2|104563.1|104513.1|11
1724632500000|2024-08-26 00:35:00|104564.4|104514.4|104566|104516|104566|104516|104564.4|104514.4|10
1724632510000|2024-08-26 00:35:10|104565.7|104515.7|104564|104514|104566.2|104516.2|104562.7|104512.7|17
1724632520000|2024-08-26 00:35:20|104564.3|104514.3|104565|104515|104565|104515|104563.9|104513.9|7
1724632530000|2024-08-26 00:35:30|104565.9|104515.9|104567.2|104517.2|104567.2|104517.2|104565.9|104515.9|5
1724632540000|2024-08-26 00:35:40|104567.3|104517.3|104570.7|104520.7|104571.1|104521.1|104567.3|104517.3|6
1724632550000|2024-08-26 00:35:50|104570.3|104520.3|104566.6|104516.6|104570.3|104520.3|104566.6|104516.6|6
1724632560000|2024-08-26 00:36:00|104566.2|104516.2|104566.8|104516.8|104566.8|104516.8|104565.5|104515.5|8
1724632570000|2024-08-26 00:36:10|104566.5|104516.5|104565|104515|104566.5|104516.5|104565|104515|9
1724632580000|2024-08-26 00:36:20|104564.6|104514.6|104563.9|104513.9|104564.7|104514.7|104563.4|104513.4|9
1724632590000|2024-08-26 00:36:30|104563.8|104513.8|104562.4|104512.4|104563.8|104513.8|104560.9|104510.9|18
1724632600000|2024-08-26 00:36:40|104562.1|104512.1|104540.8|104490.8|104562.1|104512.1|104540.8|104490.8|21
1724632610000|2024-08-26 00:36:50|104540.7|104490.7|104536.4|104486.4|104541.2|104491.2|104535|104485|15
1724632620000|2024-08-26 00:37:00|104536.7|104486.7|104542|104492|104542|104492|104536.4|104486.4|12
1724632630000|2024-08-26 00:37:10|104542.7|104492.7|104548.4|104498.4|104548.7|104498.7|104542.7|104492.7|17
1724632640000|2024-08-26 00:37:20|104548.6|104498.6|104548|104498|104548.6|104498.6|104547.4|104497.4|7
1724632650000|2024-08-26 00:37:30|104548.2|104498.2|104548.4|104498.4|104548.8|104498.8|104548.2|104498.2|5
1724632660000|2024-08-26 00:37:40|104548.5|104498.5|104553.2|104503.2|104553.2|104503.2|104548.3|104498.3|10
1724632670000|2024-08-26 00:37:50|104553.5|104503.5|104559.2|104509.2|104559.2|104509.2|104553.5|104503.5|11
1724632680000|2024-08-26 00:38:00|104559.4|104509.4|104564.8|104514.8|104565.1|104515.1|104559.4|104509.4|12
1724632690000|2024-08-26 00:38:10|104564.9|104514.9|104563.9|104513.9|104565|104515|104563.4|104513.4|13
1724632700000|2024-08-26 00:38:20|104563.8|104513.8|104565|104515|104565|104515|104563.8|104513.8|5
1724632710000|2024-08-26 00:38:30|104564.9|104514.9|104562|104512|104564.9|104514.9|104561.4|104511.4|11
1724632720000|2024-08-26 00:38:40|104562.3|104512.3|104565.3|104515.3|104565.3|104515.3|104561.3|104511.3|12
1724632730000|2024-08-26 00:38:50|104565.1|104515.1|104569.7|104519.7|104569.7|104519.7|104565.1|104515.1|16
1724632740000|2024-08-26 00:39:00|104569.9|104519.9|104575.4|104525.4|104575.9|104525.9|104569.9|104519.9|11
1724632750000|2024-08-26 00:39:10|104575.3|104525.3|104577.9|104527.9|104579.2|104529.2|104575.2|104525.2|9
1724632760000|2024-08-26 00:39:20|104577.6|104527.6|104576.6|104526.6|104577.6|104527.6|104576.3|104526.3|14
1724632770000|2024-08-26 00:39:30|104576.8|104526.8|104580|104530|104580.8|104530.8|104575.7|104525.7|15
1724632780000|2024-08-26 00:39:40|104579.8|104529.8|104578.5|104528.5|104579.8|104529.8|104578.5|104528.5|5
1724632790000|2024-08-26 00:39:50|104578.4|104528.4|104574.5|104524.5|104578.4|104528.4|104574.5|104524.5|14
1724632800000|2024-08-26 00:40:00|104575|104525|104575.4|104525.4|104575.4|104525.4|104575|104525|4
1724632810000|2024-08-26 00:40:10|104575.5|104525.5|104578.3|104528.3|104579.4|104529.4|104575.5|104525.5|10
1724632820000|2024-08-26 00:40:20|104578.2|104528.2|104577|104527|104578.2|104528.2|104577|104527|3
1724632830000|2024-08-26 00:40:30|104577.1|104527.1|104577.8|104527.8|104578.3|104528.3|104577|104527|8
1724632840000|2024-08-26 00:40:40|104577.2|104527.2|104575.5|104525.5|104577.6|104527.6|104574.9|104524.9|9
1724632850000|2024-08-26 00:40:50|104575.2|104525.2|104576.5|104526.5|104576.8|104526.8|104574.3|104524.3|16
1724632860000|2024-08-26 00:41:00|104576.8|104526.8|104577.9|104527.9|104577.9|104527.9|104576.8|104526.8|14
1724632870000|2024-08-26 00:41:10|104578.3|104528.3|104580.3|104530.3|104581.2|104531.2|104578.3|104528.3|8
1724632880000|2024-08-26 00:41:20|104580.1|104530.1|104579.1|104529.1|104580.1|104530.1|104579.1|104529.1|7
1724632890000|2024-08-26 00:41:30|104579.5|104529.5|104578.1|104528.1|104579.5|104529.5|104578.1|104528.1|5
1724632900000|2024-08-26 00:41:40|104578|104528|104580.1|104530.1|104580.1|104530.1|104577.9|104527.9|7
1724632910000|2024-08-26 00:41:50|104580.3|104530.3|104585.4|104535.4|104585.7|104535.7|104579.7|104529.7|11
1724632920000|2024-08-26 00:42:00|104585.2|104535.2|104586.6|104536.6|104586.6|104536.6|104584.7|104534.7|10
1724632930000|2024-08-26 00:42:10|104586.5|104536.5|104583.7|104533.7|104586.5|104536.5|104583.6|104533.6|9
1724632940000|2024-08-26 00:42:20|104583.5|104533.5|104572.5|104522.5|104583.9|104533.9|104572.1|104522.1|17
1724632950000|2024-08-26 00:42:30|104572.7|104522.7|104572.9|104522.9|104573.1|104523.1|104572.2|104522.2|11
1724632960000|2024-08-26 00:42:40|104572.5|104522.5|104574.2|104524.2|104574.3|104524.3|104572.5|104522.5|12
1724632970000|2024-08-26 00:42:50|104574|104524|104574.7|104524.7|104574.8|104524.8|104573.7|104523.7|9
1724632980000|2024-08-26 00:43:00|104575.2|104525.2|104576.1|104526.1|104576.3|104526.3|104574.7|104524.7|8
1724632990000|2024-08-26 00:43:10|104576.2|104526.2|104571.2|104521.2|104576.2|104526.2|104571.2|104521.2|17
1724633000000|2024-08-26 00:43:20|104571.5|104521.5|104573|104523|104573|104523|104571.4|104521.4|7
1724633010000|2024-08-26 00:43:30|104572.9|104522.9|104576.4|104526.4|104576.4|104526.4|104572.9|104522.9|11
1724633020000|2024-08-26 00:43:40|104577.7|104527.7|104578.2|104528.2|104578.5|104528.5|104577.7|104527.7|7
1724633030000|2024-08-26 00:43:50|104578.1|104528.1|104579.5|104529.5|104579.5|104529.5|104578.1|104528.1|5
1724633040000|2024-08-26 00:44:00|104578.9|104528.9|104576|104526|104578.9|104528.9|104574.5|104524.5|11
1724633050000|2024-08-26 00:44:10|104575.7|104525.7|104576.4|104526.4|104576.4|104526.4|104575.7|104525.7|4
1724633060000|2024-08-26 00:44:20|104578|104528|104577.4|104527.4|104578|104528|104577.4|104527.4|3
1724633070000|2024-08-26 00:44:30|104577.5|104527.5|104574.1|104524.1|104577.5|104527.5|104569.7|104519.7|13
1724633080000|2024-08-26 00:44:40|104574.3|104524.3|104565.1|104515.1|104575.2|104525.2|104565.1|104515.1|20
1724633090000|2024-08-26 00:44:50|104564.5|104514.5|104564.5|104514.5|104564.5|104514.5|104564.5|104514.5|1
1724633100000|2024-08-26 00:45:00|104563.9|104513.9|104553.7|104503.7|104564.3|104514.3|104553.6|104503.6|22
1724633110000|2024-08-26 00:45:10|104554.4|104504.4|104553.3|104503.3|104554.4|104504.4|104552|104502|12
1724633120000|2024-08-26 00:45:20|104553.4|104503.4|104554.8|104504.8|104555.2|104505.2|104552.4|104502.4|17
1724633130000|2024-08-26 00:45:30|104554.2|104504.2|104559.7|104509.7|104560.3|104510.3|104554.2|104504.2|17
1724633140000|2024-08-26 00:45:40|104559.8|104509.8|104559.2|104509.2|104563.1|104513.1|104559.2|104509.2|23
1724633150000|2024-08-26 00:45:50|104559|104509|104560.6|104510.6|104562.4|104512.4|104559|104509|13
1724633160000|2024-08-26 00:46:00|104560.5|104510.5|104558.6|104508.6|104561.2|104511.2|104556.2|104506.2|16
1724633170000|2024-08-26 00:46:10|104558.9|104508.9|104560.6|104510.6|104561.9|104511.9|104555.9|104505.9|24
1724633180000|2024-08-26 00:46:20|104561.7|104511.7|104556|104506|104561.7|104511.7|104555.5|104505.5|16
1724633190000|2024-08-26 00:46:30|104555.9|104505.9|104547.6|104497.6|104555.9|104505.9|104547.6|104497.6|29
1724633200000|2024-08-26 00:46:40|104548.4|104498.4|104551|104501|104551.7|104501.7|104548|104498|14
1724633210000|2024-08-26 00:46:50|104550.8|104500.8|104553|104503|104553|104503|104550.8|104500.8|15
1724633220000|2024-08-26 00:47:00|104552.6|104502.6|104552.3|104502.3|104553.5|104503.5|104550.4|104500.4|23
1724633230000|2024-08-26 00:47:10|104552.1|104502.1|104552.3|104502.3|104554|104504|104552.1|104502.1|21
1724633240000|2024-08-26 00:47:20|104552.4|104502.4|104554.9|104504.9|104556.1|104506.1|104552|104502|16
1724633250000|2024-08-26 00:47:30|104554.7|104504.7|104555.3|104505.3|104555.7|104505.7|104554.3|104504.3|5
1724633260000|2024-08-26 00:47:40|104555.5|104505.5|104560.7|104510.7|104560.7|104510.7|104554.3|104504.3|13
1724633270000|2024-08-26 00:47:50|104561.9|104511.9|104557.1|104507.1|104561.9|104511.9|104557|104507|24
1724633280000|2024-08-26 00:48:00|104556.8|104506.8|104560.7|104510.7|104561.5|104511.5|104556.8|104506.8|12
1724633290000|2024-08-26 00:48:10|104560.3|104510.3|104557.7|104507.7|104560.3|104510.3|104556.8|104506.8|16
1724633300000|2024-08-26 00:48:20|104557.5|104507.5|104557|104507|104558.3|104508.3|104557|104507|14
1724633310000|2024-08-26 00:48:30|104557.7|104507.7|104552.9|104502.9|104557.8|104507.8|104552.7|104502.7|19
1724633320000|2024-08-26 00:48:40|104552.3|104502.3|104550.6|104500.6|104552.3|104502.3|104550.6|104500.6|5
1724633330000|2024-08-26 00:48:50|104551.4|104501.4|104547.7|104497.7|104551.5|104501.5|104547.7|104497.7|14
1724633340000|2024-08-26 00:49:00|104547.8|104497.8|104545.6|104495.6|104547.8|104497.8|104542.8|104492.8|16
1724633350000|2024-08-26 00:49:10|104546|104496|104546.7|104496.7|104548|104498|104545.5|104495.5|14
1724633360000|2024-08-26 00:49:20|104546.9|104496.9|104546.4|104496.4|104548|104498|104545.6|104495.6|13
1724633370000|2024-08-26 00:49:30|104546.5|104496.5|104546|104496|104546.6|104496.6|104545.9|104495.9|9
1724633380000|2024-08-26 00:49:40|104546.7|104496.7|104541.3|104491.3|104547.4|104497.4|104541.3|104491.3|16
1724633390000|2024-08-26 00:49:50|104542.1|104492.1|104541.2|104491.2|104543.6|104493.6|104541.2|104491.2|16
1724633400000|2024-08-26 00:50:00|104542|104492|104543.8|104493.8|104544.8|104494.8|104542|104492|16
1724633410000|2024-08-26 00:50:10|104544|104494|104542.3|104492.3|104544|104494|104541.5|104491.5|23
1724633420000|2024-08-26 00:50:20|104541.7|104491.7|104540|104490|104542.9|104492.9|104540|104490|11
1724633430000|2024-08-26 00:50:30|104539.7|104489.7|104536.4|104486.4|104540|104490|104535.3|104485.3|21
1724633440000|2024-08-26 00:50:40|104536.1|104486.1|104537|104487|104537|104487|104535.8|104485.8|24
1724633450000|2024-08-26 00:50:50|104536.2|104486.2|104541.9|104491.9|104541.9|104491.9|104535.9|104485.9|14
1724633460000|2024-08-26 00:51:00|104542.2|104492.2|104541.2|104491.2|104543.9|104493.9|104540.6|104490.6|20
1724633470000|2024-08-26 00:51:10|104541.8|104491.8|104541.5|104491.5|104541.8|104491.8|104541.3|104491.3|5
1724633480000|2024-08-26 00:51:20|104541.6|104491.6|104539.4|104489.4|104541.6|104491.6|104539.4|104489.4|9
1724633490000|2024-08-26 00:51:30|104539|104489|104538.2|104488.2|104539|104489|104537|104487|12
1724633500000|2024-08-26 00:51:40|104537.3|104487.3|104540.1|104490.1|104540.2|104490.2|104537.1|104487.1|9
1724633510000|2024-08-26 00:51:50|104539.9|104489.9|104537.6|104487.6|104539.9|104489.9|104537.6|104487.6|8
1724633520000|2024-08-26 00:52:00|104537.9|104487.9|104528.5|104478.5|104537.9|104487.9|104528.5|104478.5|21
1724633530000|2024-08-26 00:52:10|104528.8|104478.8|104525.3|104475.3|104530.4|104480.4|104523.6|104473.6|30
1724633540000|2024-08-26 00:52:20|104525.2|104475.2|104522.3|104472.3|104525.4|104475.4|104522.3|104472.3|16
1724633550000|2024-08-26 00:52:30|104522|104472|104518.6|104468.6|104522|104472|104518.6|104468.6|13
1724633560000|2024-08-26 00:52:40|104518.8|104468.8|104520.8|104470.8|104522.5|104472.5|104518.8|104468.8|17
1724633570000|2024-08-26 00:52:50|104521.1|104471.1|104526.1|104476.1|104526.1|104476.1|104521.1|104471.1|14
1724633580000|2024-08-26 00:53:00|104526.6|104476.6|104525|104475|104526.6|104476.6|104524.5|104474.5|8
1724633590000|2024-08-26 00:53:10|104525.1|104475.1|104528.2|104478.2|104528.4|104478.4|104524.6|104474.6|11
1724633600000|2024-08-26 00:53:20|104528.3|104478.3|104529.2|104479.2|104529.9|104479.9|104528.2|104478.2|11
1724633610000|2024-08-26 00:53:30|104529.1|104479.1|104528.9|104478.9|104529.4|104479.4|104528.3|104478.3|8
1724633620000|2024-08-26 00:53:40|104528.3|104478.3|104527.1|104477.1|104528.5|104478.5|104525.8|104475.8|15
1724633630000|2024-08-26 00:53:50|104526.8|104476.8|104528.6|104478.6|104528.8|104478.8|104526.8|104476.8|12
1724633640000|2024-08-26 00:54:00|104528.8|104478.8|104525.1|104475.1|104530.3|104480.3|104524.6|104474.6|24
1724633650000|2024-08-26 00:54:10|104525.4|104475.4|104525.3|104475.3|104525.8|104475.8|104525.2|104475.2|11
1724633660000|2024-08-26 00:54:20|104525.6|104475.6|104525|104475|104525.7|104475.7|104525|104475|5
1724633670000|2024-08-26 00:54:30|104524.7|104474.7|104528.5|104478.5|104528.5|104478.5|104524.7|104474.7|13
1724633680000|2024-08-26 00:54:40|104528.7|104478.7|104532.8|104482.8|104532.8|104482.8|104528.7|104478.7|11
1724633690000|2024-08-26 00:54:50|104532.9|104482.9|104536.6|104486.6|104537.5|104487.5|104532.6|104482.6|19
1724633700000|2024-08-26 00:55:00|104536.8|104486.8|104536.7|104486.7|104545.4|104495.4|104536.7|104486.7|32
1724633710000|2024-08-26 00:55:10|104536.2|104486.2|104538.8|104488.8|104538.8|104488.8|104535.9|104485.9|17
1724633720000|2024-08-26 00:55:20|104539|104489|104537.5|104487.5|104539|104489|104537.5|104487.5|14
1724633730000|2024-08-26 00:55:30|104537.2|104487.2|104538.1|104488.1|104538.2|104488.2|104537.2|104487.2|8
1724633740000|2024-08-26 00:55:40|104537.4|104487.4|104541.3|104491.3|104541.3|104491.3|104537|104487|17
1724633750000|2024-08-26 00:55:50|104541.8|104491.8|104548|104498|104548.6|104498.6|104541.8|104491.8|18
1724633760000|2024-08-26 00:56:00|104547.9|104497.9|104550.6|104500.6|104551.4|104501.4|104547.9|104497.9|20
1724633770000|2024-08-26 00:56:10|104550.4|104500.4|104552.3|104502.3|104552.3|104502.3|104549.7|104499.7|10
1724633780000|2024-08-26 00:56:20|104552.5|104502.5|104558.3|104508.3|104558.3|104508.3|104552.5|104502.5|10
1724633790000|2024-08-26 00:56:30|104558.8|104508.8|104558.6|104508.6|104560.2|104510.2|104558.1|104508.1|13
1724633800000|2024-08-26 00:56:40|104558.8|104508.8|104564.5|104514.5|104564.8|104514.8|104557.5|104507.5|11
1724633810000|2024-08-26 00:56:50|104564.4|104514.4|104568.6|104518.6|104568.6|104518.6|104561.8|104511.8|25
1724633820000|2024-08-26 00:57:00|104569.6|104519.6|104569.6|104519.6|104570.2|104520.2|104569.5|104519.5|5
1724633830000|2024-08-26 00:57:10|104569.8|104519.8|104569.2|104519.2|104571.1|104521.1|104567.9|104517.9|14
1724633840000|2024-08-26 00:57:20|104569|104519|104568.8|104518.8|104569|104519|104568.3|104518.3|8
1724633850000|2024-08-26 00:57:30|104568.2|104518.2|104565.8|104515.8|104568.2|104518.2|104558.6|104508.6|13
1724633860000|2024-08-26 00:57:40|104565.5|104515.5|104564.9|104514.9|104565.7|104515.7|104564.9|104514.9|5
1724633870000|2024-08-26 00:57:50|104565.2|104515.2|104577.9|104527.9|104577.9|104527.9|104565.2|104515.2|14
1724633880000|2024-08-26 00:58:00|104577.4|104527.4|104576.8|104526.8|104577.4|104527.4|104576|104526|7
1724633890000|2024-08-26 00:58:10|104577|104527|104577.4|104527.4|104577.4|104527.4|104576.9|104526.9|6
1724633900000|2024-08-26 00:58:20|104577.5|104527.5|104577.2|104527.2|104577.5|104527.5|104577.2|104527.2|3
1724633910000|2024-08-26 00:58:30|104577.3|104527.3|104577.6|104527.6|104577.7|104527.7|104576|104526|9
1724633920000|2024-08-26 00:58:40|104577.4|104527.4|104574.4|104524.4|104577.4|104527.4|104572.6|104522.6|17
1724633930000|2024-08-26 00:58:50|104574.1|104524.1|104573.8|104523.8|104574.2|104524.2|104573.5|104523.5|6
1724633940000|2024-08-26 00:59:00|104574|104524|104574.2|104524.2|104574.4|104524.4|104573.9|104523.9|4
1724633950000|2024-08-26 00:59:10|104574.4|104524.4|104567.3|104517.3|104578.8|104528.8|104564.4|104514.4|21
1724633960000|2024-08-26 00:59:20|104569.4|104519.4|104568.8|104518.8|104569.6|104519.6|104568.8|104518.8|8
1724633970000|2024-08-26 00:59:30|104569.1|104519.1|104582.4|104532.4|104582.4|104532.4|104568.6|104518.6|22
1724633980000|2024-08-26 00:59:40|104582.9|104532.9|104579.9|104529.9|104589.1|104539.1|104579.9|104529.9|34
1724633990000|2024-08-26 00:59:50|104580.2|104530.2|104580.4|104530.4|104580.8|104530.8|104578|104528|16
1724634000000|2024-08-26 01:00:00|104581.3|104531.3|104603.4|104553.4|104603.8|104553.8|104581.3|104531.3|43
1724634010000|2024-08-26 01:00:10|104603.8|104553.8|104602.2|104552.2|104603.8|104553.8|104602.1|104552.1|12
1724634020000|2024-08-26 01:00:20|104602.4|104552.4|104598|104548|104604.4|104554.4|104598|104548|24
1724634030000|2024-08-26 01:00:30|104597.4|104547.4|104594.5|104544.5|104598|104548|104594|104544|20
1724634040000|2024-08-26 01:00:40|104593.9|104543.9|104593.3|104543.3|104594|104544|104591.4|104541.4|19
1724634050000|2024-08-26 01:00:50|104593.2|104543.2|104589.7|104539.7|104593.2|104543.2|104589.6|104539.6|12
1724634060000|2024-08-26 01:01:00|104589.6|104539.6|104587.4|104537.4|104589.6|104539.6|104587|104537|12
1724634070000|2024-08-26 01:01:10|104586.8|104536.8|104587.9|104537.9|104588.5|104538.5|104586|104536|8
1724634080000|2024-08-26 01:01:20|104587.8|104537.8|104588.1|104538.1|104589.5|104539.5|104587.8|104537.8|17
1724634090000|2024-08-26 01:01:30|104587.7|104537.7|104586|104536|104588|104538|104584|104534|24
1724634100000|2024-08-26 01:01:40|104585.7|104535.7|104588.5|104538.5|104588.5|104538.5|104585.7|104535.7|11
1724634110000|2024-08-26 01:01:50|104588.4|104538.4|104584.2|104534.2|104588.4|104538.4|104582.7|104532.7|17
1724634120000|2024-08-26 01:02:00|104583.9|104533.9|104584.6|104534.6|104584.7|104534.7|104583.5|104533.5|14
1724634130000|2024-08-26 01:02:10|104584.7|104534.7|104584.8|104534.8|104584.8|104534.8|104583.4|104533.4|12
1724634140000|2024-08-26 01:02:20|104584.5|104534.5|104583.4|104533.4|104584.5|104534.5|104583.4|104533.4|11
1724634150000|2024-08-26 01:02:30|104583.7|104533.7|104580.1|104530.1|104584.1|104534.1|104579.1|104529.1|19
1724634160000|2024-08-26 01:02:40|104578.8|104528.8|104573.8|104523.8|104580|104530|104573.8|104523.8|18
1724634170000|2024-08-26 01:02:50|104573.6|104523.6|104574.8|104524.8|104575.6|104525.6|104573.4|104523.4|13
1724634180000|2024-08-26 01:03:00|104574.9|104524.9|104577.2|104527.2|104577.2|104527.2|104574.2|104524.2|17
1724634190000|2024-08-26 01:03:10|104577|104527|104578.3|104528.3|104578.3|104528.3|104576.9|104526.9|14
1724634200000|2024-08-26 01:03:20|104577.6|104527.6|104578.7|104528.7|104580.7|104530.7|104576.2|104526.2|21
1724634210000|2024-08-26 01:03:30|104578.8|104528.8|104573.4|104523.4|104578.8|104528.8|104573.4|104523.4|18
1724634220000|2024-08-26 01:03:40|104572.7|104522.7|104570.7|104520.7|104572.8|104522.8|104570.7|104520.7|16
1724634230000|2024-08-26 01:03:50|104571|104521|104573.7|104523.7|104573.7|104523.7|104569.5|104519.5|10
1724634240000|2024-08-26 01:04:00|104574|104524|104574.4|104524.4|104575.7|104525.7|104573.9|104523.9|10
1724634250000|2024-08-26 01:04:10|104574.6|104524.6|104576|104526|104576.3|104526.3|104574.2|104524.2|10
1724634260000|2024-08-26 01:04:20|104576.2|104526.2|104575.8|104525.8|104577.1|104527.1|104575.8|104525.8|7
1724634270000|2024-08-26 01:04:30|104574.2|104524.2|104571.3|104521.3|104575.5|104525.5|104571.3|104521.3|16
1724634280000|2024-08-26 01:04:40|104571.6|104521.6|104569|104519|104571.6|104521.6|104569|104519|6
1724634290000|2024-08-26 01:04:50|104568.4|104518.4|104568.3|104518.3|104568.4|104518.4|104566.1|104516.1|10
1724634300000|2024-08-26 01:05:00|104568.9|104518.9|104572.4|104522.4|104572.5|104522.5|104568.9|104518.9|10
1724634310000|2024-08-26 01:05:10|104572.5|104522.5|104573.4|104523.4|104573.4|104523.4|104572.5|104522.5|5
1724634320000|2024-08-26 01:05:20|104573.5|104523.5|104583.3|104533.3|104583.3|104533.3|104572.1|104522.1|19
1724634330000|2024-08-26 01:05:30|104583|104533|104585|104535|104585|104535|104583|104533|7
1724634340000|2024-08-26 01:05:40|104585.5|104535.5|104589.6|104539.6|104589.6|104539.6|104585.4|104535.4|10
1724634350000|2024-08-26 01:05:50|104588.8|104538.8|104580.1|104530.1|104588.8|104538.8|104580.1|104530.1|14
1724634360000|2024-08-26 01:06:00|104579.9|104529.9|104582.1|104532.1|104582.1|104532.1|104576.1|104526.1|15
1724634370000|2024-08-26 01:06:10|104581.8|104531.8|104580.6|104530.6|104581.8|104531.8|104580.6|104530.6|8
1724634380000|2024-08-26 01:06:20|104580.9|104530.9|104581.9|104531.9|104582.2|104532.2|104580.9|104530.9|6
1724634390000|2024-08-26 01:06:30|104582.3|104532.3|104577.9|104527.9|104582.3|104532.3|104577.9|104527.9|9
1724634400000|2024-08-26 01:06:40|104577.6|104527.6|104566.9|104516.9|104578|104528|104566.9|104516.9|22
1724634410000|2024-08-26 01:06:50|104566.6|104516.6|104562.5|104512.5|104566.6|104516.6|104560.8|104510.8|17
1724634420000|2024-08-26 01:07:00|104562.4|104512.4|104559.4|104509.4|104562.7|104512.7|104559.2|104509.2|12
1724634430000|2024-08-26 01:07:10|104559.7|104509.7|104557.8|104507.8|104559.9|104509.9|104557.5|104507.5|7
1724634440000|2024-08-26 01:07:20|104556.7|104506.7|104555.8|104505.8|104556.7|104506.7|104555.8|104505.8|8
1724634450000|2024-08-26 01:07:30|104555.9|104505.9|104555.6|104505.6|104557.6|104507.6|104553.5|104503.5|21
1724634460000|2024-08-26 01:07:40|104555.7|104505.7|104556.6|104506.6|104556.6|104506.6|104555.7|104505.7|4
1724634470000|2024-08-26 01:07:50|104557|104507|104551.7|104501.7|104557|104507|104550.9|104500.9|16
1724634480000|2024-08-26 01:08:00|104552|104502|104548.2|104498.2|104552|104502|104547.8|104497.8|7
1724634490000|2024-08-26 01:08:10|104547.9|104497.9|104550.7|104500.7|104550.7|104500.7|104547.6|104497.6|11
1724634500000|2024-08-26 01:08:20|104551.4|104501.4|104542|104492|104551.5|104501.5|104541.6|104491.6|17
1724634510000|2024-08-26 01:08:30|104542.3|104492.3|104540.6|104490.6|104543.9|104493.9|104540.5|104490.5|11
1724634520000|2024-08-26 01:08:40|104540.9|104490.9|104537|104487|104542.7|104492.7|104535.6|104485.6|17
1724634530000|2024-08-26 01:08:50|104536.9|104486.9|104539.4|104489.4|104539.4|104489.4|104536.7|104486.7|10
1724634540000|2024-08-26 01:09:00|104539.5|104489.5|104540.4|104490.4|104540.7|104490.7|104538.2|104488.2|11
1724634550000|2024-08-26 01:09:10|104540.6|104490.6|104540.4|104490.4|104540.6|104490.6|104538.8|104488.8|9
1724634560000|2024-08-26 01:09:20|104540.5|104490.5|104539.3|104489.3|104540.5|104490.5|104536.6|104486.6|20
1724634570000|2024-08-26 01:09:30|104539.4|104489.4|104541.8|104491.8|104543|104493|104539.4|104489.4|11
1724634580000|2024-08-26 01:09:40|104541.7|104491.7|104541.9|104491.9|104542.4|104492.4|104541.7|104491.7|7
1724634590000|2024-08-26 01:09:50|104541.7|104491.7|104543.4|104493.4|104543.4|104493.4|104540.1|104490.1|10
1724634600000|2024-08-26 01:10:00|104542.9|104492.9|104537.7|104487.7|104542.9|104492.9|104537.2|104487.2|13
1724634610000|2024-08-26 01:10:10|104537.4|104487.4|104537.2|104487.2|104540.6|104490.6|104537.2|104487.2|15
1724634620000|2024-08-26 01:10:20|104536.7|104486.7|104534.6|104484.6|104536.7|104486.7|104533.9|104483.9|12
1724634630000|2024-08-26 01:10:30|104534.1|104484.1|104536|104486|104536|104486|104532.5|104482.5|11
1724634640000|2024-08-26 01:10:40|104534.9|104484.9|104536.2|104486.2|104536.2|104486.2|104534.9|104484.9|5
1724634650000|2024-08-26 01:10:50|104535.1|104485.1|104533.2|104483.2|104535.1|104485.1|104532.7|104482.7|13
1724634660000|2024-08-26 01:11:00|104533.5|104483.5|104533.4|104483.4|104533.9|104483.9|104533|104483|10
1724634670000|2024-08-26 01:11:10|104533.5|104483.5|104538.3|104488.3|104538.3|104488.3|104533.5|104483.5|9
1724634680000|2024-08-26 01:11:20|104538.1|104488.1|104526.7|104476.7|104538.1|104488.1|104526.4|104476.4|15
1724634690000|2024-08-26 01:11:30|104526.5|104476.5|104532|104482|104532|104482|104524.8|104474.8|14
1724634700000|2024-08-26 01:11:40|104531.8|104481.8|104534.7|104484.7|104534.9|104484.9|104531.8|104481.8|11
1724634710000|2024-08-26 01:11:50|104535.2|104485.2|104535.3|104485.3|104535.9|104485.9|104535.2|104485.2|6
1724634720000|2024-08-26 01:12:00|104535|104485|104529.8|104479.8|104535|104485|104529.8|104479.8|7
1724634730000|2024-08-26 01:12:10|104530.9|104480.9|104532.5|104482.5|104532.5|104482.5|104530.8|104480.8|15
1724634740000|2024-08-26 01:12:20|104533.1|104483.1|104537.6|104487.6|104537.9|104487.9|104533.1|104483.1|13
1724634750000|2024-08-26 01:12:30|104537.7|104487.7|104535.7|104485.7|104537.7|104487.7|104535.6|104485.6|8
1724634760000|2024-08-26 01:12:40|104535.8|104485.8|104534.4|104484.4|104535.9|104485.9|104534.4|104484.4|14
1724634770000|2024-08-26 01:12:50|104534.6|104484.6|104532.8|104482.8|104534.6|104484.6|104530.6|104480.6|15
1724634780000|2024-08-26 01:13:00|104533.2|104483.2|104538.2|104488.2|104538.3|104488.3|104533.2|104483.2|9
1724634790000|2024-08-26 01:13:10|104538.5|104488.5|104540.7|104490.7|104542.2|104492.2|104536|104486|12
1724634800000|2024-08-26 01:13:20|104541.2|104491.2|104542.1|104492.1|104542.3|104492.3|104541.2|104491.2|8
1724634810000|2024-08-26 01:13:30|104541.8|104491.8|104534.9|104484.9|104541.8|104491.8|104533.9|104483.9|14
1724634820000|2024-08-26 01:13:40|104534.6|104484.6|104530.2|104480.2|104534.6|104484.6|104529.9|104479.9|17
1724634830000|2024-08-26 01:13:50|104530.8|104480.8|104529.6|104479.6|104530.8|104480.8|104529.6|104479.6|4
1724634840000|2024-08-26 01:14:00|104529.7|104479.7|104530.2|104480.2|104530.8|104480.8|104529.6|104479.6|8
1724634850000|2024-08-26 01:14:10|104530.1|104480.1|104518.6|104468.6|104530.1|104480.1|104518.4|104468.4|23
1724634860000|2024-08-26 01:14:20|104518.5|104468.5|104525.7|104475.7|104525.7|104475.7|104517.7|104467.7|15
1724634870000|2024-08-26 01:14:30|104524.9|104474.9|104524.1|104474.1|104524.9|104474.9|104523.5|104473.5|13
1724634880000|2024-08-26 01:14:40|104524.4|104474.4|104519.7|104469.7|104524.4|104474.4|104519.7|104469.7|10
1724634890000|2024-08-26 01:14:50|104520|104470|104523.8|104473.8|104525.2|104475.2|104520|104470|15
1724634900000|2024-08-26 01:15:00|104523.5|104473.5|104524.8|104474.8|104525.9|104475.9|104521.8|104471.8|27
1724634910000|2024-08-26 01:15:10|104524.1|104474.1|104520.4|104470.4|104524.1|104474.1|104520.3|104470.3|14
1724634920000|2024-08-26 01:15:20|104520.7|104470.7|104517.9|104467.9|104520.7|104470.7|104517.2|104467.2|19
1724634930000|2024-08-26 01:15:30|104518.2|104468.2|104517.4|104467.4|104521.2|104471.2|104517.4|104467.4|21
1724634940000|2024-08-26 01:15:40|104517.6|104467.6|104519.6|104469.6|104519.7|104469.7|104517.6|104467.6|18
1724634950000|2024-08-26 01:15:50|104519.2|104469.2|104515.2|104465.2|104519.9|104469.9|104514.3|104464.3|18
1724634960000|2024-08-26 01:16:00|104515.9|104465.9|104521.2|104471.2|104521.3|104471.3|104515.9|104465.9|12
1724634970000|2024-08-26 01:16:10|104521.7|104471.7|104524.1|104474.1|104524.1|104474.1|104521.7|104471.7|12
1724634980000|2024-08-26 01:16:20|104524.4|104474.4|104522|104472|104525.8|104475.8|104522|104472|11
1724634990000|2024-08-26 01:16:30|104521.4|104471.4|104515.7|104465.7|104521.4|104471.4|104515.3|104465.3|14
1724635000000|2024-08-26 01:16:40|104515.8|104465.8|104521.1|104471.1|104521.1|104471.1|104515.8|104465.8|16
1724635010000|2024-08-26 01:16:50|104521.2|104471.2|104514.2|104464.2|104521.2|104471.2|104514.2|104464.2|11
1724635020000|2024-08-26 01:17:00|104513.6|104463.6|104513.9|104463.9|104514.3|104464.3|104513.6|104463.6|16
1724635030000|2024-08-26 01:17:10|104514|104464|104522|104472|104522.5|104472.5|104513.8|104463.8|13
1724635040000|2024-08-26 01:17:20|104521.8|104471.8|104522.9|104472.9|104525.5|104475.5|104521.8|104471.8|14
1724635050000|2024-08-26 01:17:30|104522.8|104472.8|104524.5|104474.5|104524.6|104474.6|104522.8|104472.8|10
1724635060000|2024-08-26 01:17:40|104524.1|104474.1|104521.2|104471.2|104524.1|104474.1|104519.8|104469.8|16
1724635070000|2024-08-26 01:17:50|104521.8|104471.8|104522.7|104472.7|104522.8|104472.8|104521.7|104471.7|11
1724635080000|2024-08-26 01:18:00|104523.3|104473.3|104523.7|104473.7|104524.5|104474.5|104523.2|104473.2|9
1724635090000|2024-08-26 01:18:10|104522.1|104472.1|104520.7|104470.7|104522.7|104472.7|104519.9|104469.9|14
1724635100000|2024-08-26 01:18:20|104521.1|104471.1|104525.6|104475.6|104525.8|104475.8|104521.1|104471.1|14
1724635110000|2024-08-26 01:18:30|104525.3|104475.3|104526.6|104476.6|104526.6|104476.6|104525.3|104475.3|6
1724635120000|2024-08-26 01:18:40|104527.4|104477.4|104528.1|104478.1|104528.3|104478.3|104526.7|104476.7|11
1724635130000|2024-08-26 01:18:50|104527.2|104477.2|104526.7|104476.7|104529.2|104479.2|104526|104476|11
1724635140000|2024-08-26 01:19:00|104526.6|104476.6|104522.4|104472.4|104526.6|104476.6|104519.1|104469.1|20
1724635150000|2024-08-26 01:19:10|104522.7|104472.7|104522.2|104472.2|104523.6|104473.6|104521.8|104471.8|14
1724635160000|2024-08-26 01:19:20|104522.4|104472.4|104522.8|104472.8|104523|104473|104521.8|104471.8|11
1724635170000|2024-08-26 01:19:30|104523|104473|104523.3|104473.3|104523.6|104473.6|104522.2|104472.2|11
1724635180000|2024-08-26 01:19:40|104523.7|104473.7|104528|104478|104528|104478|104523.4|104473.4|15
1724635190000|2024-08-26 01:19:50|104528.1|104478.1|104529.1|104479.1|104529.4|104479.4|104528.1|104478.1|11
1724635200000|2024-08-26 01:20:00|104528.9|104478.9|104527.3|104477.3|104528.9|104478.9|104526.1|104476.1|14
1724635210000|2024-08-26 01:20:10|104527.6|104477.6|104530.2|104480.2|104530.3|104480.3|104527.6|104477.6|12
1724635220000|2024-08-26 01:20:20|104530.5|104480.5|104531.1|104481.1|104531.1|104481.1|104530.5|104480.5|4
1724635230000|2024-08-26 01:20:30|104531|104481|104534.3|104484.3|104534.3|104484.3|104530.7|104480.7|13
1724635240000|2024-08-26 01:20:40|104534.7|104484.7|104534.4|104484.4|104536|104486|104534.2|104484.2|11
1724635250000|2024-08-26 01:20:50|104534.3|104484.3|104533.9|104483.9|104535.6|104485.6|104533.9|104483.9|7
1724635260000|2024-08-26 01:21:00|104533.8|104483.8|104533.1|104483.1|104533.9|104483.9|104533|104483|9
1724635270000|2024-08-26 01:21:10|104532.6|104482.6|104533.1|104483.1|104533.3|104483.3|104532.6|104482.6|11
1724635280000|2024-08-26 01:21:20|104532.8|104482.8|104530.2|104480.2|104532.8|104482.8|104528.6|104478.6|20
1724635290000|2024-08-26 01:21:30|104529.8|104479.8|104530.4|104480.4|104530.4|104480.4|104529.6|104479.6|3
1724635300000|2024-08-26 01:21:40|104530|104480|104530|104480|104530.2|104480.2|104529.5|104479.5|7
1724635310000|2024-08-26 01:21:50|104530.1|104480.1|104528.3|104478.3|104530.4|104480.4|104528.3|104478.3|11
1724635320000|2024-08-26 01:22:00|104528.9|104478.9|104527.1|104477.1|104529|104479|104527.1|104477.1|10
1724635330000|2024-08-26 01:22:10|104527|104477|104527|104477|104527.3|104477.3|104526.4|104476.4|9
1724635340000|2024-08-26 01:22:20|104526.8|104476.8|104527.2|104477.2|104527.2|104477.2|104526.1|104476.1|8
1724635350000|2024-08-26 01:22:30|104527.3|104477.3|104530.5|104480.5|104530.9|104480.9|104527.3|104477.3|13
1724635360000|2024-08-26 01:22:40|104531.3|104481.3|104531.5|104481.5|104531.7|104481.7|104531.3|104481.3|5
1724635370000|2024-08-26 01:22:50|104531.3|104481.3|104531.4|104481.4|104531.4|104481.4|104531.3|104481.3|2
1724635380000|2024-08-26 01:23:00|104530.9|104480.9|104525.2|104475.2|104530.9|104480.9|104524.7|104474.7|15
1724635390000|2024-08-26 01:23:10|104525.1|104475.1|104525.6|104475.6|104526|104476|104525.1|104475.1|5
1724635400000|2024-08-26 01:23:20|104525.7|104475.7|104525.6|104475.6|104525.7|104475.7|104525.5|104475.5|3
1724635410000|2024-08-26 01:23:30|104525.4|104475.4|104524.6|104474.6|104525.8|104475.8|104524.1|104474.1|10
1724635420000|2024-08-26 01:23:40|104525|104475|104528.6|104478.6|104529.1|104479.1|104525|104475|7
1724635430000|2024-08-26 01:23:50|104528.7|104478.7|104528|104478|104528.9|104478.9|104527.5|104477.5|7
1724635440000|2024-08-26 01:24:00|104527.9|104477.9|104532.4|104482.4|104532.4|104482.4|104527.9|104477.9|11
1724635450000|2024-08-26 01:24:10|104534|104484|104534.7|104484.7|104534.8|104484.8|104534|104484|4
1724635460000|2024-08-26 01:24:20|104534.9|104484.9|104535.4|104485.4|104535.6|104485.6|104534.9|104484.9|6
1724635470000|2024-08-26 01:24:30|104535.3|104485.3|104535.3|104485.3|104535.3|104485.3|104535.1|104485.1|3
1724635480000|2024-08-26 01:24:40|104535.4|104485.4|104535.4|104485.4|104535.5|104485.5|104535.4|104485.4|3
1724635490000|2024-08-26 01:24:50|104535.5|104485.5|104535.9|104485.9|104536.1|104486.1|104535.1|104485.1|6
1724635500000|2024-08-26 01:25:00|104535.8|104485.8|104537|104487|104537|104487|104535.8|104485.8|4
1724635510000|2024-08-26 01:25:10|104537.3|104487.3|104539|104489|104540.3|104490.3|104537.1|104487.1|15
1724635520000|2024-08-26 01:25:20|104539.1|104489.1|104539.2|104489.2|104539.5|104489.5|104539|104489|5
1724635530000|2024-08-26 01:25:30|104539.4|104489.4|104541.2|104491.2|104541.2|104491.2|104539.4|104489.4|13
1724635540000|2024-08-26 01:25:40|104540.9|104490.9|104541.2|104491.2|104541.2|104491.2|104540.4|104490.4|10
1724635550000|2024-08-26 01:25:50|104541.3|104491.3|104540.2|104490.2|104541.5|104491.5|104540|104490|9
1724635560000|2024-08-26 01:26:00|104539.6|104489.6|104534.9|104484.9|104539.6|104489.6|104534.9|104484.9|13
1724635570000|2024-08-26 01:26:10|104534.8|104484.8|104535.8|104485.8|104535.8|104485.8|104534.8|104484.8|8
1724635580000|2024-08-26 01:26:20|104535.9|104485.9|104532.9|104482.9|104536|104486|104532.9|104482.9|5
1724635590000|2024-08-26 01:26:30|104532.6|104482.6|104537|104487|104537|104487|104531.1|104481.1|12
1724635600000|2024-08-26 01:26:40|104536.4|104486.4|104536.8|104486.8|104536.9|104486.9|104536.3|104486.3|6
1724635610000|2024-08-26 01:26:50|104536.7|104486.7|104532.7|104482.7|104536.7|104486.7|104532.7|104482.7|7
1724635620000|2024-08-26 01:27:00|104532.8|104482.8|104533|104483|104533|104483|104532.8|104482.8|2
1724635630000|2024-08-26 01:27:10|104533.5|104483.5|104533.3|104483.3|104533.5|104483.5|104532.8|104482.8|5
1724635640000|2024-08-26 01:27:20|104533.4|104483.4|104535|104485|104535.5|104485.5|104533.4|104483.4|15
1724635650000|2024-08-26 01:27:30|104534.9|104484.9|104532.7|104482.7|104535.2|104485.2|104532.7|104482.7|9
1724635660000|2024-08-26 01:27:40|104532.2|104482.2|104531.9|104481.9|104532.7|104482.7|104531.9|104481.9|8
1724635670000|2024-08-26 01:27:50|104531.8|104481.8|104528.3|104478.3|104531.8|104481.8|104528.2|104478.2|12
1724635680000|2024-08-26 01:28:00|104528.4|104478.4|104529.1|104479.1|104529.1|104479.1|104528.4|104478.4|6
1724635690000|2024-08-26 01:28:10|104529|104479|104528.9|104478.9|104529|104479|104528.9|104478.9|2
1724635700000|2024-08-26 01:28:20|104529|104479|104527.7|104477.7|104529|104479|104527.6|104477.6|7
1724635720000|2024-08-26 01:28:40|104527.6|104477.6|104521.5|104471.5|104527.6|104477.6|104520.4|104470.4|12
1724635730000|2024-08-26 01:28:50|104520.6|104470.6|104523|104473|104523|104473|104520.6|104470.6|10
1724635740000|2024-08-26 01:29:00|104523.1|104473.1|104522.8|104472.8|104523.1|104473.1|104522.8|104472.8|6
1724635750000|2024-08-26 01:29:10|104522.7|104472.7|104522.6|104472.6|104522.7|104472.7|104522.6|104472.6|2
1724635760000|2024-08-26 01:29:20|104524.5|104474.5|104530.2|104480.2|104530.2|104480.2|104524|104474|7
1724635770000|2024-08-26 01:29:30|104530.5|104480.5|104530.9|104480.9|104530.9|104480.9|104530.3|104480.3|7
1724635780000|2024-08-26 01:29:40|104531.4|104481.4|104539|104489|104539|104489|104531.4|104481.4|16
1724635790000|2024-08-26 01:29:50|104539.4|104489.4|104544.9|104494.9|104544.9|104494.9|104538.3|104488.3|16
1724635800000|2024-08-26 01:30:00|104545.2|104495.2|104553.7|104503.7|104553.9|104503.9|104545.2|104495.2|20
1724635810000|2024-08-26 01:30:10|104553.9|104503.9|104550.9|104500.9|104554.4|104504.4|104550.9|104500.9|8
1724635820000|2024-08-26 01:30:20|104551.1|104501.1|104548.1|104498.1|104551.3|104501.3|104548.1|104498.1|9
1724635830000|2024-08-26 01:30:30|104547.8|104497.8|104550.7|104500.7|104550.7|104500.7|104547.8|104497.8|14
1724635840000|2024-08-26 01:30:40|104550.8|104500.8|104550.8|104500.8|104551|104501|104549.8|104499.8|14
1724635850000|2024-08-26 01:30:50|104550.6|104500.6|104549.2|104499.2|104550.6|104500.6|104548|104498|10
1724635860000|2024-08-26 01:31:00|104548.9|104498.9|104548.3|104498.3|104548.9|104498.9|104544.9|104494.9|17
1724635870000|2024-08-26 01:31:10|104548.5|104498.5|104545.4|104495.4|104549.2|104499.2|104545.4|104495.4|12
1724635880000|2024-08-26 01:31:20|104545.7|104495.7|104546.2|104496.2|104547.3|104497.3|104545|104495|14
1724635890000|2024-08-26 01:31:30|104546|104496|104546|104496|104546.2|104496.2|104544.8|104494.8|13
1724635900000|2024-08-26 01:31:40|104546.4|104496.4|104545.7|104495.7|104546.8|104496.8|104545.7|104495.7|11
1724635910000|2024-08-26 01:31:50|104545.8|104495.8|104544.3|104494.3|104545.8|104495.8|104544.2|104494.2|7
1724635920000|2024-08-26 01:32:00|104544.8|104494.8|104543.8|104493.8|104544.8|104494.8|104543.3|104493.3|10
1724635930000|2024-08-26 01:32:10|104544.1|104494.1|104543.7|104493.7|104544.3|104494.3|104542.6|104492.6|20
1724635940000|2024-08-26 01:32:20|104543.3|104493.3|104546.3|104496.3|104546.7|104496.7|104543.3|104493.3|15
1724635950000|2024-08-26 01:32:30|104546|104496|104546.7|104496.7|104546.9|104496.9|104546|104496|7
1724635960000|2024-08-26 01:32:40|104546.9|104496.9|104547.9|104497.9|104547.9|104497.9|104546.2|104496.2|15
1724635970000|2024-08-26 01:32:50|104548|104498|104546.7|104496.7|104548.3|104498.3|104546.7|104496.7|12
1724635980000|2024-08-26 01:33:00|104548.5|104498.5|104558.8|104508.8|104558.8|104508.8|104548.3|104498.3|17
1724635990000|2024-08-26 01:33:10|104559.8|104509.8|104562.3|104512.3|104562.8|104512.8|104559.8|104509.8|8
1724636000000|2024-08-26 01:33:20|104562.4|104512.4|104563.7|104513.7|104564.1|104514.1|104562.1|104512.1|12
1724636010000|2024-08-26 01:33:30|104564|104514|104565.1|104515.1|104566.9|104516.9|104564|104514|13
1724636020000|2024-08-26 01:33:40|104564.8|104514.8|104570.3|104520.3|104570.3|104520.3|104564.8|104514.8|10
1724636030000|2024-08-26 01:33:50|104570.4|104520.4|104572.2|104522.2|104572.7|104522.7|104570.4|104520.4|9
1724636040000|2024-08-26 01:34:00|104571.8|104521.8|104572.5|104522.5|104573.7|104523.7|104571.6|104521.6|14
1724636050000|2024-08-26 01:34:10|104571.7|104521.7|104575.4|104525.4|104575.4|104525.4|104571.2|104521.2|13
1724636060000|2024-08-26 01:34:20|104575.7|104525.7|104576.1|104526.1|104577.5|104527.5|104575.5|104525.5|13
1724636070000|2024-08-26 01:34:30|104575.7|104525.7|104570.8|104520.8|104575.7|104525.7|104570.5|104520.5|18
1724636080000|2024-08-26 01:34:40|104570.9|104520.9|104571.1|104521.1|104571.1|104521.1|104570.1|104520.1|6
1724636090000|2024-08-26 01:34:50|104571.2|104521.2|104573.3|104523.3|104573.9|104523.9|104571.1|104521.1|10
1724636100000|2024-08-26 01:35:00|104573.6|104523.6|104574.5|104524.5|104574.5|104524.5|104573.5|104523.5|12
1724636110000|2024-08-26 01:35:10|104574.3|104524.3|104569.5|104519.5|104574.6|104524.6|104569.5|104519.5|13
1724636120000|2024-08-26 01:35:20|104568.4|104518.4|104570.2|104520.2|104570.2|104520.2|104566.9|104516.9|7
1724636130000|2024-08-26 01:35:30|104569.7|104519.7|104571|104521|104571|104521|104569.7|104519.7|4
1724636140000|2024-08-26 01:35:40|104570.8|104520.8|104573.9|104523.9|104574.4|104524.4|104570.8|104520.8|8
1724636150000|2024-08-26 01:35:50|104574|104524|104574.1|104524.1|104574.4|104524.4|104574|104524|3
1724636160000|2024-08-26 01:36:00|104574.4|104524.4|104575|104525|104575|104525|104574.2|104524.2|8
1724636170000|2024-08-26 01:36:10|104574.7|104524.7|104576.2|104526.2|104576.9|104526.9|104574.7|104524.7|10
1724636180000|2024-08-26 01:36:20|104576.4|104526.4|104575.5|104525.5|104577.4|104527.4|104575.5|104525.5|10
1724636190000|2024-08-26 01:36:30|104575.2|104525.2|104573.7|104523.7|104575.2|104525.2|104573.6|104523.6|9
1724636200000|2024-08-26 01:36:40|104573.4|104523.4|104570.4|104520.4|104573.4|104523.4|104569.6|104519.6|18
1724636210000|2024-08-26 01:36:50|104570.3|104520.3|104574.4|104524.4|104574.4|104524.4|104570.3|104520.3|12
1724636220000|2024-08-26 01:37:00|104574.9|104524.9|104579.3|104529.3|104579.7|104529.7|104574.9|104524.9|8
1724636230000|2024-08-26 01:37:10|104579.8|104529.8|104585.2|104535.2|104585.2|104535.2|104579.4|104529.4|12
1724636240000|2024-08-26 01:37:20|104584.9|104534.9|104584.9|104534.9|104584.9|104534.9|104582.6|104532.6|11
1724636250000|2024-08-26 01:37:30|104586.7|104536.7|104589|104539|104589.5|104539.5|104586.7|104536.7|9
1724636260000|2024-08-26 01:37:40|104588.9|104538.9|104592.7|104542.7|104594.2|104544.2|104588.9|104538.9|16
1724636270000|2024-08-26 01:37:50|104592.6|104542.6|104590.6|104540.6|104592.6|104542.6|104590.6|104540.6|6
1724636280000|2024-08-26 01:38:00|104590.5|104540.5|104591.5|104541.5|104591.5|104541.5|104589.6|104539.6|8
1724636290000|2024-08-26 01:38:10|104591.2|104541.2|104586.2|104536.2|104591.2|104541.2|104586.2|104536.2|8
1724636300000|2024-08-26 01:38:20|104586|104536|104585.1|104535.1|104586|104536|104585|104535|12
1724636310000|2024-08-26 01:38:30|104585.9|104535.9|104589.6|104539.6|104589.6|104539.6|104585.9|104535.9|13
1724636320000|2024-08-26 01:38:40|104590.5|104540.5|104591.8|104541.8|104592|104542|104590.5|104540.5|9
1724636330000|2024-08-26 01:38:50|104591.5|104541.5|104595.5|104545.5|104595.5|104545.5|104591.4|104541.4|17
1724636340000|2024-08-26 01:39:00|104595.2|104545.2|104597.1|104547.1|104597.1|104547.1|104594.5|104544.5|13
1724636350000|2024-08-26 01:39:10|104597.3|104547.3|104598.3|104548.3|104599|104549|104597.3|104547.3|10
1724636360000|2024-08-26 01:39:20|104598.6|104548.6|104599.1|104549.1|104599.6|104549.6|104598.6|104548.6|9
1724636370000|2024-08-26 01:39:30|104599|104549|104595.3|104545.3|104599|104549|104594.9|104544.9|19
1724636380000|2024-08-26 01:39:40|104595.4|104545.4|104595.9|104545.9|104595.9|104545.9|104594.9|104544.9|10
1724636390000|2024-08-26 01:39:50|104595.4|104545.4|104594.6|104544.6|104595.6|104545.6|104594.3|104544.3|12
1724636400000|2024-08-26 01:40:00|104594.1|104544.1|104598.1|104548.1|104598.8|104548.8|104594.1|104544.1|12
1724636410000|2024-08-26 01:40:10|104598.3|104548.3|104597.7|104547.7|104598.8|104548.8|104597.5|104547.5|11
1724636420000|2024-08-26 01:40:20|104597.6|104547.6|104597.6|104547.6|104597.8|104547.8|104597.6|104547.6|3
1724636430000|2024-08-26 01:40:30|104597.7|104547.7|104599.7|104549.7|104600.2|104550.2|104597.7|104547.7|14
1724636440000|2024-08-26 01:40:40|104601.6|104551.6|104611.6|104561.6|104613.4|104563.4|104601.6|104551.6|21
1724636450000|2024-08-26 01:40:50|104611.4|104561.4|104614.2|104564.2|104615.5|104565.5|104611|104561|21
1724636460000|2024-08-26 01:41:00|104613.4|104563.4|104611.7|104561.7|104613.6|104563.6|104611|104561|10
1724636470000|2024-08-26 01:41:10|104611.4|104561.4|104615.8|104565.8|104617.8|104567.8|104610.9|104560.9|23
1724636480000|2024-08-26 01:41:20|104614.6|104564.6|104615.2|104565.2|104615.7|104565.7|104614.6|104564.6|8
1724636490000|2024-08-26 01:41:30|104615|104565|104618.2|104568.2|104618.7|104568.7|104615|104565|15
1724636500000|2024-08-26 01:41:40|104618.3|104568.3|104617.9|104567.9|104618.3|104568.3|104617.3|104567.3|7
1724636510000|2024-08-26 01:41:50|104618.1|104568.1|104619.9|104569.9|104620.1|104570.1|104618.1|104568.1|13
1724636520000|2024-08-26 01:42:00|104619.1|104569.1|104622.7|104572.7|104624.3|104574.3|104619.1|104569.1|16
1724636530000|2024-08-26 01:42:10|104622.8|104572.8|104623.5|104573.5|104624|104574|104622.8|104572.8|14
1724636540000|2024-08-26 01:42:20|104623.1|104573.1|104618.7|104568.7|104624.7|104574.7|104618.7|104568.7|21
1724636550000|2024-08-26 01:42:30|104619.1|104569.1|104618.6|104568.6|104619.2|104569.2|104618.4|104568.4|4
1724636560000|2024-08-26 01:42:40|104619.1|104569.1|104626.4|104576.4|104626.8|104576.8|104618.3|104568.3|15
1724636570000|2024-08-26 01:42:50|104626.3|104576.3|104625.1|104575.1|104626.5|104576.5|104625.1|104575.1|5
1724636580000|2024-08-26 01:43:00|104625.3|104575.3|104626.5|104576.5|104627|104577|104625.3|104575.3|7
1724636590000|2024-08-26 01:43:10|104626.7|104576.7|104626.2|104576.2|104626.9|104576.9|104626.2|104576.2|6
1724636600000|2024-08-26 01:43:20|104626.1|104576.1|104626|104576|104626.2|104576.2|104625.2|104575.2|8
1724636610000|2024-08-26 01:43:30|104625.7|104575.7|104626.1|104576.1|104626.2|104576.2|104625.6|104575.6|7
1724636620000|2024-08-26 01:43:40|104626.2|104576.2|104624.2|104574.2|104626.3|104576.3|104623.9|104573.9|8
1724636630000|2024-08-26 01:43:50|104625.2|104575.2|104626|104576|104626|104576|104624.9|104574.9|7
1724636640000|2024-08-26 01:44:00|104625.9|104575.9|104626.4|104576.4|104626.4|104576.4|104625.9|104575.9|4
1724636650000|2024-08-26 01:44:10|104627.2|104577.2|104624.9|104574.9|104627.2|104577.2|104624.9|104574.9|7
1724636660000|2024-08-26 01:44:20|104624.4|104574.4|104622.1|104572.1|104624.4|104574.4|104622.1|104572.1|8
1724636670000|2024-08-26 01:44:30|104622.7|104572.7|104622.2|104572.2|104625.2|104575.2|104622.2|104572.2|17
1724636680000|2024-08-26 01:44:40|104621.7|104571.7|104622.7|104572.7|104623.3|104573.3|104621.7|104571.7|9
1724636690000|2024-08-26 01:44:50|104623|104573|104623.8|104573.8|104623.8|104573.8|104623|104573|3
1724636700000|2024-08-26 01:45:00|104623.9|104573.9|104629.4|104579.4|104629.4|104579.4|104623.9|104573.9|12
1724636710000|2024-08-26 01:45:10|104629|104579|104631|104581|104631.2|104581.2|104628.6|104578.6|11
1724636720000|2024-08-26 01:45:20|104630.8|104580.8|104632.2|104582.2|104633.2|104583.2|104630.8|104580.8|8
1724636730000|2024-08-26 01:45:30|104631.7|104581.7|104630.4|104580.4|104631.7|104581.7|104630.4|104580.4|6
1724636740000|2024-08-26 01:45:40|104630.7|104580.7|104627.9|104577.9|104630.7|104580.7|104627.9|104577.9|7
1724636750000|2024-08-26 01:45:50|104627.8|104577.8|104627.9|104577.9|104628.6|104578.6|104627.7|104577.7|6
1724636760000|2024-08-26 01:46:00|104627.6|104577.6|104630|104580|104631|104581|104627.6|104577.6|11
1724636770000|2024-08-26 01:46:10|104629.5|104579.5|104628.9|104578.9|104629.5|104579.5|104628.7|104578.7|5
1724636780000|2024-08-26 01:46:20|104629|104579|104628.2|104578.2|104629.7|104579.7|104628.2|104578.2|8
1724636790000|2024-08-26 01:46:30|104627.9|104577.9|104627.3|104577.3|104628.1|104578.1|104627.3|104577.3|5
1724636800000|2024-08-26 01:46:40|104627.2|104577.2|104628|104578|104628|104578|104627.2|104577.2|3
1724636810000|2024-08-26 01:46:50|104627.5|104577.5|104627.3|104577.3|104627.5|104577.5|104625.6|104575.6|9
1724636820000|2024-08-26 01:47:00|104627|104577|104628.9|104578.9|104628.9|104578.9|104626.8|104576.8|6
1724636830000|2024-08-26 01:47:10|104629.2|104579.2|104634.5|104584.5|104635.1|104585.1|104628.9|104578.9|19
1724636840000|2024-08-26 01:47:20|104635.1|104585.1|104637.4|104587.4|104639.7|104589.7|104635.1|104585.1|10
1724636850000|2024-08-26 01:47:30|104638.4|104588.4|104635.1|104585.1|104638.4|104588.4|104634.5|104584.5|17
1724636860000|2024-08-26 01:47:40|104635.2|104585.2|104632|104582|104635.2|104585.2|104631.5|104581.5|10
1724636870000|2024-08-26 01:47:50|104631.5|104581.5|104628|104578|104631.6|104581.6|104627.8|104577.8|10
1724636880000|2024-08-26 01:48:00|104627.9|104577.9|104630.1|104580.1|104630.1|104580.1|104627.4|104577.4|14
1724636890000|2024-08-26 01:48:10|104632.1|104582.1|104630|104580|104632.5|104582.5|104630|104580|8
1724636900000|2024-08-26 01:48:20|104630.1|104580.1|104625.9|104575.9|104630.2|104580.2|104625.9|104575.9|8
1724636910000|2024-08-26 01:48:30|104626.4|104576.4|104627.3|104577.3|104628.2|104578.2|104626.4|104576.4|12
1724636920000|2024-08-26 01:48:40|104627.2|104577.2|104625|104575|104627.2|104577.2|104625|104575|10
1724636930000|2024-08-26 01:48:50|104624.9|104574.9|104622.6|104572.6|104625.2|104575.2|104622.6|104572.6|9
1724636940000|2024-08-26 01:49:00|104622.7|104572.7|104619.1|104569.1|104622.7|104572.7|104619.1|104569.1|9
1724636950000|2024-08-26 01:49:10|104619.2|104569.2|104620.9|104570.9|104620.9|104570.9|104619.1|104569.1|9
1724636960000|2024-08-26 01:49:20|104621.3|104571.3|104623.9|104573.9|104623.9|104573.9|104621.3|104571.3|8
1724636970000|2024-08-26 01:49:30|104623.5|104573.5|104626|104576|104626|104576|104623.5|104573.5|9
1724636980000|2024-08-26 01:49:40|104625.7|104575.7|104627.1|104577.1|104627.1|104577.1|104625.7|104575.7|10
1724636990000|2024-08-26 01:49:50|104627.3|104577.3|104631|104581|104631|104581|104627.3|104577.3|10
1724637000000|2024-08-26 01:50:00|104630.8|104580.8|104631|104581|104632|104582|104630.8|104580.8|11
1724637010000|2024-08-26 01:50:10|104630.3|104580.3|104630.5|104580.5|104630.5|104580.5|104630.3|104580.3|2
1724637020000|2024-08-26 01:50:20|104630.4|104580.4|104628.2|104578.2|104630.7|104580.7|104628.2|104578.2|13
1724637030000|2024-08-26 01:50:30|104628.5|104578.5|104627.8|104577.8|104628.7|104578.7|104627.8|104577.8|8
1724637040000|2024-08-26 01:50:40|104627.9|104577.9|104628.9|104578.9|104628.9|104578.9|104627.4|104577.4|12
1724637050000|2024-08-26 01:50:50|104628.8|104578.8|104628.1|104578.1|104628.8|104578.8|104627.4|104577.4|13
1724637060000|2024-08-26 01:51:00|104628.4|104578.4|104629.6|104579.6|104629.7|104579.7|104628.4|104578.4|10
1724637070000|2024-08-26 01:51:10|104629.5|104579.5|104628.9|104578.9|104630.4|104580.4|104627.8|104577.8|11
1724637080000|2024-08-26 01:51:20|104628.5|104578.5|104627.2|104577.2|104628.5|104578.5|104627.1|104577.1|4
1724637090000|2024-08-26 01:51:30|104627.5|104577.5|104627.4|104577.4|104627.8|104577.8|104627.4|104577.4|5
1724637100000|2024-08-26 01:51:40|104627.8|104577.8|104628.4|104578.4|104628.4|104578.4|104627.8|104577.8|6
1724637110000|2024-08-26 01:51:50|104628.1|104578.1|104629.7|104579.7|104629.7|104579.7|104628.1|104578.1|5
1724637120000|2024-08-26 01:52:00|104630|104580|104628.4|104578.4|104630.3|104580.3|104628.2|104578.2|11
1724637130000|2024-08-26 01:52:10|104628.1|104578.1|104628.3|104578.3|104628.8|104578.8|104628.1|104578.1|5
1724637140000|2024-08-26 01:52:20|104628.5|104578.5|104628.4|104578.4|104628.9|104578.9|104628.3|104578.3|6
1724637150000|2024-08-26 01:52:30|104629.3|104579.3|104630.3|104580.3|104630.5|104580.5|104628.5|104578.5|13
1724637160000|2024-08-26 01:52:40|104630.4|104580.4|104631.2|104581.2|104631.7|104581.7|104630.4|104580.4|5
1724637170000|2024-08-26 01:52:50|104630.9|104580.9|104629.9|104579.9|104631.1|104581.1|104629.7|104579.7|8
1724637180000|2024-08-26 01:53:00|104629.7|104579.7|104628.2|104578.2|104629.7|104579.7|104627.1|104577.1|10
1724637190000|2024-08-26 01:53:10|104628|104578|104627.1|104577.1|104628|104578|104627|104577|5
1724637200000|2024-08-26 01:53:20|104627.3|104577.3|104626.5|104576.5|104627.6|104577.6|104626.5|104576.5|10
1724637210000|2024-08-26 01:53:30|104626.4|104576.4|104625.5|104575.5|104626.4|104576.4|104625.5|104575.5|6
1724637220000|2024-08-26 01:53:40|104625.4|104575.4|104625.4|104575.4|104625.4|104575.4|104625.4|104575.4|1
1724637230000|2024-08-26 01:53:50|104625.1|104575.1|104625.4|104575.4|104625.4|104575.4|104624.5|104574.5|8
1724637240000|2024-08-26 01:54:00|104625.5|104575.5|104625.9|104575.9|104626|104576|104625.5|104575.5|5
1724637250000|2024-08-26 01:54:10|104625.7|104575.7|104623.2|104573.2|104625.7|104575.7|104623.2|104573.2|5
1724637260000|2024-08-26 01:54:20|104623.3|104573.3|104624.3|104574.3|104624.5|104574.5|104623|104573|10
1724637270000|2024-08-26 01:54:30|104624.4|104574.4|104624.7|104574.7|104624.7|104574.7|104624.4|104574.4|3
1724637280000|2024-08-26 01:54:40|104624.4|104574.4|104624.6|104574.6|104624.6|104574.6|104624.3|104574.3|3
1724637290000|2024-08-26 01:54:50|104624.9|104574.9|104626|104576|104626|104576|104624.9|104574.9|4
1724637300000|2024-08-26 01:55:00|104625.8|104575.8|104622|104572|104625.8|104575.8|104622|104572|9
1724637310000|2024-08-26 01:55:10|104622.4|104572.4|104623|104573|104623.2|104573.2|104621.9|104571.9|7
1724637320000|2024-08-26 01:55:20|104623.5|104573.5|104619|104569|104623.5|104573.5|104619|104569|11
1724637330000|2024-08-26 01:55:30|104619.2|104569.2|104617.3|104567.3|104619.2|104569.2|104617.3|104567.3|5
1724637340000|2024-08-26 01:55:40|104617.1|104567.1|104617.7|104567.7|104617.7|104567.7|104616.9|104566.9|7
1724637350000|2024-08-26 01:55:50|104618|104568|104618.2|104568.2|104624.8|104574.8|104618|104568|17
1724637360000|2024-08-26 01:56:00|104618.4|104568.4|104618.2|104568.2|104618.5|104568.5|104618.2|104568.2|3
1724637370000|2024-08-26 01:56:10|104618.3|104568.3|104619.9|104569.9|104620.2|104570.2|104618.3|104568.3|7
1724637380000|2024-08-26 01:56:20|104619.5|104569.5|104623.3|104573.3|104623.3|104573.3|104618.9|104568.9|13
1724637390000|2024-08-26 01:56:30|104623.6|104573.6|104624.9|104574.9|104624.9|104574.9|104623.6|104573.6|4
1724637400000|2024-08-26 01:56:40|104624.7|104574.7|104623.5|104573.5|104625.3|104575.3|104623.5|104573.5|9
1724637410000|2024-08-26 01:56:50|104623.3|104573.3|104623.9|104573.9|104623.9|104573.9|104622.6|104572.6|9
1724637420000|2024-08-26 01:57:00|104623.8|104573.8|104623|104573|104623.8|104573.8|104622.2|104572.2|9
1724637430000|2024-08-26 01:57:10|104623.1|104573.1|104624.6|104574.6|104624.6|104574.6|104623.1|104573.1|6
1724637440000|2024-08-26 01:57:20|104624.9|104574.9|104624.9|104574.9|104624.9|104574.9|104624.4|104574.4|5
1724637450000|2024-08-26 01:57:30|104625.1|104575.1|104629.1|104579.1|104629.1|104579.1|104625.1|104575.1|14
1724637460000|2024-08-26 01:57:40|104630.2|104580.2|104628.5|104578.5|104630.5|104580.5|104628.5|104578.5|9
1724637470000|2024-08-26 01:57:50|104628.6|104578.6|104626.7|104576.7|104628.7|104578.7|104626.7|104576.7|5
1724637480000|2024-08-26 01:58:00|104626.6|104576.6|104627|104577|104627|104577|104626.4|104576.4|5
1724637490000|2024-08-26 01:58:10|104627.1|104577.1|104627.2|104577.2|104627.8|104577.8|104626.8|104576.8|10
1724637500000|2024-08-26 01:58:20|104627.1|104577.1|104627.3|104577.3|104627.3|104577.3|104627.1|104577.1|2
1724637510000|2024-08-26 01:58:30|104627.2|104577.2|104624.6|104574.6|104627.2|104577.2|104624.6|104574.6|5
1724637520000|2024-08-26 01:58:40|104624.7|104574.7|104624.6|104574.6|104625.2|104575.2|104624.6|104574.6|5
1724637530000|2024-08-26 01:58:50|104624.4|104574.4|104621.7|104571.7|104624.6|104574.6|104621.7|104571.7|10
1724637540000|2024-08-26 01:59:00|104622.1|104572.1|104620.9|104570.9|104622.1|104572.1|104620.4|104570.4|7
1724637550000|2024-08-26 01:59:10|104620.4|104570.4|104617.5|104567.5|104620.4|104570.4|104617.5|104567.5|10
1724637560000|2024-08-26 01:59:20|104617.7|104567.7|104617.4|104567.4|104618.2|104568.2|104617.1|104567.1|6
1724637570000|2024-08-26 01:59:30|104617.3|104567.3|104617.5|104567.5|104618.3|104568.3|104617.3|104567.3|8
1724637580000|2024-08-26 01:59:40|104617.6|104567.6|104616.9|104566.9|104617.7|104567.7|104616.3|104566.3|9
1724637590000|2024-08-26 01:59:50|104617.1|104567.1|104617.9|104567.9|104618.4|104568.4|104617.1|104567.1|6
1724637600000|2024-08-26 02:00:00|104617.8|104567.8|104618.4|104568.4|104618.6|104568.6|104617.5|104567.5|6
1724637610000|2024-08-26 02:00:10|104618.8|104568.8|104618.2|104568.2|104618.8|104568.8|104618.2|104568.2|4
1724637620000|2024-08-26 02:00:20|104618.5|104568.5|104624.4|104574.4|104624.4|104574.4|104618.5|104568.5|13
1724637630000|2024-08-26 02:00:30|104624.5|104574.5|104625.1|104575.1|104625.1|104575.1|104624.4|104574.4|4
1724637640000|2024-08-26 02:00:40|104624.5|104574.5|104621.2|104571.2|104624.5|104574.5|104621.2|104571.2|12
1724637650000|2024-08-26 02:00:50|104620.9|104570.9|104618.1|104568.1|104621.4|104571.4|104618.1|104568.1|8
1724637660000|2024-08-26 02:01:00|104618.3|104568.3|104617.7|104567.7|104618.3|104568.3|104617.6|104567.6|4
1724637670000|2024-08-26 02:01:10|104617.5|104567.5|104620.8|104570.8|104620.8|104570.8|104617.5|104567.5|6
1724637680000|2024-08-26 02:01:20|104621|104571|104621.3|104571.3|104622|104572|104621|104571|9
1724637690000|2024-08-26 02:01:30|104621.6|104571.6|104624.6|104574.6|104624.6|104574.6|104621.5|104571.5|11
1724637700000|2024-08-26 02:01:40|104624.5|104574.5|104624.5|104574.5|104624.5|104574.5|104624.5|104574.5|1
1724637710000|2024-08-26 02:01:50|104624.6|104574.6|104624.6|104574.6|104624.7|104574.7|104624.6|104574.6|3
1724637720000|2024-08-26 02:02:00|104624.2|104574.2|104624|104574|104624.2|104574.2|104624|104574|3
1724637730000|2024-08-26 02:02:10|104623.9|104573.9|104626.1|104576.1|104626.1|104576.1|104623.8|104573.8|8
1724637740000|2024-08-26 02:02:20|104626.6|104576.6|104630.2|104580.2|104630.2|104580.2|104626.6|104576.6|8
1724637750000|2024-08-26 02:02:30|104630.1|104580.1|104630|104580|104630.1|104580.1|104630|104580|2
1724637760000|2024-08-26 02:02:40|104629.4|104579.4|104626.7|104576.7|104629.4|104579.4|104625.7|104575.7|9
1724637770000|2024-08-26 02:02:50|104627|104577|104626|104576|104627.4|104577.4|104625.7|104575.7|8
1724637780000|2024-08-26 02:03:00|104625.9|104575.9|104625.4|104575.4|104626|104576|104625.4|104575.4|5
1724637790000|2024-08-26 02:03:10|104625.5|104575.5|104624.8|104574.8|104625.5|104575.5|104624.3|104574.3|7
1724637800000|2024-08-26 02:03:20|104624.3|104574.3|104623|104573|104624.3|104574.3|104623|104573|3
1724637810000|2024-08-26 02:03:30|104623.2|104573.2|104622.8|104572.8|104623.3|104573.3|104622.8|104572.8|8
1724637820000|2024-08-26 02:03:40|104622.7|104572.7|104619.3|104569.3|104622.8|104572.8|104619.3|104569.3|7
1724637830000|2024-08-26 02:03:50|104619.7|104569.7|104619.4|104569.4|104619.7|104569.7|104619.3|104569.3|5
1724637840000|2024-08-26 02:04:00|104618.6|104568.6|104622.7|104572.7|104622.7|104572.7|104618.6|104568.6|6
1724637850000|2024-08-26 02:04:10|104623|104573|104627.5|104577.5|104628|104578|104623|104573|11
1724637860000|2024-08-26 02:04:20|104627.3|104577.3|104625.9|104575.9|104627.3|104577.3|104625.9|104575.9|7
1724637870000|2024-08-26 02:04:30|104626|104576|104625.6|104575.6|104626.4|104576.4|104625.6|104575.6|7
1724637880000|2024-08-26 02:04:40|104625.5|104575.5|104624.7|104574.7|104625.5|104575.5|104624.7|104574.7|3
1724637890000|2024-08-26 02:04:50|104624.6|104574.6|104622.3|104572.3|104624.6|104574.6|104622.3|104572.3|5
1724637900000|2024-08-26 02:05:00|104621.3|104571.3|104621.8|104571.8|104621.8|104571.8|104621.1|104571.1|7
1724637910000|2024-08-26 02:05:10|104622.8|104572.8|104626|104576|104626|104576|104622.8|104572.8|6
1724637920000|2024-08-26 02:05:20|104625.5|104575.5|104628.7|104578.7|104628.7|104578.7|104625.3|104575.3|10
1724637930000|2024-08-26 02:05:30|104628|104578|104626.9|104576.9|104628|104578|104626.9|104576.9|6
1724637940000|2024-08-26 02:05:40|104627|104577|104627|104577|104627|104577|104626.8|104576.8|3
1724637950000|2024-08-26 02:05:50|104627.3|104577.3|104626.5|104576.5|104628.7|104578.7|104626.5|104576.5|16
1724637960000|2024-08-26 02:06:00|104627.1|104577.1|104625.1|104575.1|104627.1|104577.1|104624.8|104574.8|10
1724637970000|2024-08-26 02:06:10|104624.8|104574.8|104624|104574|104624.8|104574.8|104623|104573|11
1724637980000|2024-08-26 02:06:20|104623.9|104573.9|104623.9|104573.9|104623.9|104573.9|104623.9|104573.9|1
1724637990000|2024-08-26 02:06:30|104623.7|104573.7|104620.5|104570.5|104623.7|104573.7|104620.5|104570.5|9
1724638000000|2024-08-26 02:06:40|104620.2|104570.2|104616.8|104566.8|104620.2|104570.2|104616.8|104566.8|8
1724638010000|2024-08-26 02:06:50|104616.5|104566.5|104609.7|104559.7|104616.5|104566.5|104609.7|104559.7|6
1724638020000|2024-08-26 02:07:00|104609.6|104559.6|104609.3|104559.3|104609.6|104559.6|104609.3|104559.3|3
1724638030000|2024-08-26 02:07:10|104609.1|104559.1|104606.6|104556.6|104609.1|104559.1|104606.6|104556.6|14
1724638040000|2024-08-26 02:07:20|104606.4|104556.4|104604.2|104554.2|104606.4|104556.4|104603.8|104553.8|13
1724638050000|2024-08-26 02:07:30|104603.9|104553.9|104606.9|104556.9|104606.9|104556.9|104603.9|104553.9|9
1724638060000|2024-08-26 02:07:40|104606.5|104556.5|104606.4|104556.4|104606.6|104556.6|104606.4|104556.4|3
1724638070000|2024-08-26 02:07:50|104607.5|104557.5|104607.5|104557.5|104607.9|104557.9|104607.5|104557.5|5
1724638080000|2024-08-26 02:08:00|104607.6|104557.6|104607.3|104557.3|104607.6|104557.6|104607.1|104557.1|4
1724638090000|2024-08-26 02:08:10|104606.8|104556.8|104606.6|104556.6|104606.8|104556.8|104606.1|104556.1|6
1724638100000|2024-08-26 02:08:20|104606.7|104556.7|104609.4|104559.4|104609.7|104559.7|104606.3|104556.3|10
1724638110000|2024-08-26 02:08:30|104609.7|104559.7|104610|104560|104610.2|104560.2|104609.7|104559.7|3
1724638120000|2024-08-26 02:08:40|104610.1|104560.1|104610|104560|104610.1|104560.1|104610|104560|2
1724638130000|2024-08-26 02:08:50|104609.9|104559.9|104610.4|104560.4|104610.4|104560.4|104609.9|104559.9|2
1724638140000|2024-08-26 02:09:00|104609.9|104559.9|104609.9|104559.9|104609.9|104559.9|104609.3|104559.3|6
1724638150000|2024-08-26 02:09:10|104610.2|104560.2|104612|104562|104612.3|104562.3|104610.2|104560.2|6
1724638160000|2024-08-26 02:09:20|104612.1|104562.1|104611.9|104561.9|104612.1|104562.1|104611.9|104561.9|2
1724638170000|2024-08-26 02:09:30|104611.6|104561.6|104611.6|104561.6|104611.6|104561.6|104610.5|104560.5|8
1724638180000|2024-08-26 02:09:40|104611.4|104561.4|104611.6|104561.6|104611.8|104561.8|104611.4|104561.4|6
1724638190000|2024-08-26 02:09:50|104611.4|104561.4|104609|104559|104611.4|104561.4|104608.9|104558.9|8
1724638200000|2024-08-26 02:10:00|104608.8|104558.8|104611.4|104561.4|104611.6|104561.6|104608.8|104558.8|9
1724638210000|2024-08-26 02:10:10|104611.7|104561.7|104615|104565|104615|104565|104611.7|104561.7|7
1724638220000|2024-08-26 02:10:20|104615.5|104565.5|104613.1|104563.1|104615.5|104565.5|104613.1|104563.1|9
1724638230000|2024-08-26 02:10:30|104613|104563|104613|104563|104613|104563|104612.5|104562.5|5
1724638240000|2024-08-26 02:10:40|104613.1|104563.1|104613|104563|104613.4|104563.4|104613|104563|5
1724638250000|2024-08-26 02:10:50|104613.1|104563.1|104611.9|104561.9|104613.1|104563.1|104611.9|104561.9|5
1724638260000|2024-08-26 02:11:00|104611.5|104561.5|104605.9|104555.9|104611.5|104561.5|104605.5|104555.5|12
1724638270000|2024-08-26 02:11:10|104605.8|104555.8|104604|104554|104605.8|104555.8|104604|104554|6
1724638280000|2024-08-26 02:11:20|104603.3|104553.3|104597.3|104547.3|104603.3|104553.3|104597.3|104547.3|11
1724638290000|2024-08-26 02:11:30|104597.6|104547.6|104597.5|104547.5|104597.6|104547.6|104597.5|104547.5|2
1724638300000|2024-08-26 02:11:40|104597.6|104547.6|104598.2|104548.2|104598.7|104548.7|104597.6|104547.6|8
1724638310000|2024-08-26 02:11:50|104598|104548|104597.6|104547.6|104598|104548|104597.6|104547.6|3
1724638320000|2024-08-26 02:12:00|104597.5|104547.5|104604.5|104554.5|104604.5|104554.5|104597.5|104547.5|8
1724638330000|2024-08-26 02:12:10|104604.9|104554.9|104605.3|104555.3|104605.3|104555.3|104604.9|104554.9|2
1724638340000|2024-08-26 02:12:20|104605.2|104555.2|104603.6|104553.6|104605.2|104555.2|104603.6|104553.6|8
1724638350000|2024-08-26 02:12:30|104603.2|104553.2|104603.3|104553.3|104603.8|104553.8|104603.2|104553.2|5
1724638360000|2024-08-26 02:12:40|104603.6|104553.6|104602.8|104552.8|104604.4|104554.4|104602.1|104552.1|15
1724638370000|2024-08-26 02:12:50|104602.4|104552.4|104602.1|104552.1|104602.4|104552.4|104601.8|104551.8|6
1724638380000|2024-08-26 02:13:00|104602.2|104552.2|104606.7|104556.7|104606.7|104556.7|104602|104552|9
1724638390000|2024-08-26 02:13:10|104606.8|104556.8|104606.9|104556.9|104606.9|104556.9|104606.8|104556.8|2
1724638400000|2024-08-26 02:13:20|104607.1|104557.1|104607.5|104557.5|104607.7|104557.7|104607.1|104557.1|6
1724638410000|2024-08-26 02:13:30|104607.4|104557.4|104609.4|104559.4|104609.9|104559.9|104607.3|104557.3|6
1724638420000|2024-08-26 02:13:40|104610.4|104560.4|104608.9|104558.9|104610.4|104560.4|104608.9|104558.9|8
1724638430000|2024-08-26 02:13:50|104609.4|104559.4|104609.1|104559.1|104609.7|104559.7|104609|104559|9
1724638440000|2024-08-26 02:14:00|104609.3|104559.3|104610|104560|104610|104560|104609.3|104559.3|4
1724638450000|2024-08-26 02:14:10|104610.1|104560.1|104607.4|104557.4|104610.2|104560.2|104607.4|104557.4|6
1724638460000|2024-08-26 02:14:20|104607|104557|104609.4|104559.4|104609.4|104559.4|104606|104556|11
1724638470000|2024-08-26 02:14:30|104609.1|104559.1|104611.2|104561.2|104611.2|104561.2|104609.1|104559.1|7
1724638480000|2024-08-26 02:14:40|104610.7|104560.7|104605.5|104555.5|104610.7|104560.7|104605.5|104555.5|10
1724638490000|2024-08-26 02:14:50|104605.4|104555.4|104602.7|104552.7|104605.4|104555.4|104602.7|104552.7|6
1724638500000|2024-08-26 02:15:00|104602.4|104552.4|104600.6|104550.6|104602.4|104552.4|104600.6|104550.6|13
1724638510000|2024-08-26 02:15:10|104600.4|104550.4|104597.3|104547.3|104600.4|104550.4|104597.3|104547.3|6
1724638520000|2024-08-26 02:15:20|104597.4|104547.4|104597.3|104547.3|104597.4|104547.4|104597.3|104547.3|2
1724638530000|2024-08-26 02:15:30|104597.6|104547.6|104597.6|104547.6|104597.6|104547.6|104597.3|104547.3|3
1724638540000|2024-08-26 02:15:40|104597.7|104547.7|104598|104548|104598.6|104548.6|104597.7|104547.7|6
1724638550000|2024-08-26 02:15:50|104597.7|104547.7|104597.2|104547.2|104597.7|104547.7|104596.9|104546.9|7
1724638560000|2024-08-26 02:16:00|104597.3|104547.3|104597.1|104547.1|104597.3|104547.3|104597|104547|3
1724638570000|2024-08-26 02:16:10|104597.2|104547.2|104597.1|104547.1|104597.2|104547.2|104597.1|104547.1|2
1724638580000|2024-08-26 02:16:20|104596.3|104546.3|104588.4|104538.4|104596.3|104546.3|104588.4|104538.4|19
1724638590000|2024-08-26 02:16:30|104588.2|104538.2|104586.6|104536.6|104588.2|104538.2|104586.6|104536.6|7
1724638600000|2024-08-26 02:16:40|104586.3|104536.3|104586|104536|104586.3|104536.3|104584.8|104534.8|12
1724638610000|2024-08-26 02:16:50|104585.4|104535.4|104582.2|104532.2|104585.4|104535.4|104582.2|104532.2|7
1724638620000|2024-08-26 02:17:00|104581.9|104531.9|104582.2|104532.2|104582.6|104532.6|104581.9|104531.9|8
1724638630000|2024-08-26 02:17:10|104582.3|104532.3|104582.2|104532.2|104582.3|104532.3|104582.1|104532.1|3
1724638640000|2024-08-26 02:17:20|104582.1|104532.1|104581.6|104531.6|104582.1|104532.1|104581.6|104531.6|6
1724638650000|2024-08-26 02:17:30|104581.7|104531.7|104580.3|104530.3|104582|104532|104580|104530|7
1724638660000|2024-08-26 02:17:40|104577.5|104527.5|104570.6|104520.6|104577.5|104527.5|104569.2|104519.2|17
1724638670000|2024-08-26 02:17:50|104569.6|104519.6|104571|104521|104571|104521|104569.6|104519.6|8
1724638680000|2024-08-26 02:18:00|104571.5|104521.5|104576.7|104526.7|104576.9|104526.9|104571.5|104521.5|6
1724638690000|2024-08-26 02:18:10|104576.9|104526.9|104576.9|104526.9|104576.9|104526.9|104576.5|104526.5|7
1724638700000|2024-08-26 02:18:20|104577.1|104527.1|104576.8|104526.8|104577.1|104527.1|104576.8|104526.8|3
1724638710000|2024-08-26 02:18:30|104576.9|104526.9|104576.5|104526.5|104577.5|104527.5|104576.5|104526.5|8
1724638720000|2024-08-26 02:18:40|104576.9|104526.9|104584.3|104534.3|104584.8|104534.8|104576.9|104526.9|13
1724638730000|2024-08-26 02:18:50|104584.8|104534.8|104585.2|104535.2|104585.2|104535.2|104584.4|104534.4|11
1724638740000|2024-08-26 02:19:00|104585.3|104535.3|104586.6|104536.6|104586.6|104536.6|104585.3|104535.3|4
1724638750000|2024-08-26 02:19:10|104587.6|104537.6|104582.1|104532.1|104590.7|104540.7|104582.1|104532.1|12
1724638760000|2024-08-26 02:19:20|104582|104532|104582|104532|104582.1|104532.1|104582|104532|3
1724638770000|2024-08-26 02:19:30|104581.8|104531.8|104582.4|104532.4|104582.4|104532.4|104581.8|104531.8|4
1724638780000|2024-08-26 02:19:40|104582.6|104532.6|104582.6|104532.6|104582.9|104532.9|104582.6|104532.6|5
1724638790000|2024-08-26 02:19:50|104582.5|104532.5|104582.6|104532.6|104582.6|104532.6|104582.5|104532.5|2
1724638800000|2024-08-26 02:20:00|104582.5|104532.5|104582.2|104532.2|104582.5|104532.5|104582.1|104532.1|4
1724638810000|2024-08-26 02:20:10|104582.1|104532.1|104581.5|104531.5|104582.1|104532.1|104581.5|104531.5|5
1724638820000|2024-08-26 02:20:20|104581.6|104531.6|104581.7|104531.7|104581.7|104531.7|104581.6|104531.6|2
1724638830000|2024-08-26 02:20:30|104581.5|104531.5|104581.5|104531.5|104581.5|104531.5|104581.5|104531.5|1
1724638840000|2024-08-26 02:20:40|104582|104532|104580.3|104530.3|104582|104532|104580.2|104530.2|4
1724638850000|2024-08-26 02:20:50|104580.2|104530.2|104580.8|104530.8|104580.8|104530.8|104580.2|104530.2|2
1724638860000|2024-08-26 02:21:00|104580.9|104530.9|104580.6|104530.6|104580.9|104530.9|104579.7|104529.7|7
1724638870000|2024-08-26 02:21:10|104580.4|104530.4|104580.8|104530.8|104580.8|104530.8|104580.4|104530.4|2
1724638880000|2024-08-26 02:21:20|104580.9|104530.9|104581.3|104531.3|104581.3|104531.3|104580.9|104530.9|4
1724638890000|2024-08-26 02:21:30|104581.4|104531.4|104586.4|104536.4|104586.4|104536.4|104581.4|104531.4|5
1724638900000|2024-08-26 02:21:40|104586.1|104536.1|104586.8|104536.8|104586.8|104536.8|104586.1|104536.1|4
1724638910000|2024-08-26 02:21:50|104586.9|104536.9|104589.9|104539.9|104591|104541|104586.9|104536.9|9
1724638920000|2024-08-26 02:22:00|104590.3|104540.3|104591.3|104541.3|104591.3|104541.3|104590.2|104540.2|8
1724638930000|2024-08-26 02:22:10|104591.6|104541.6|104591.5|104541.5|104591.8|104541.8|104591.5|104541.5|5
1724638940000|2024-08-26 02:22:20|104591.4|104541.4|104591.2|104541.2|104591.5|104541.5|104590.8|104540.8|9
1724638950000|2024-08-26 02:22:30|104591.4|104541.4|104591.5|104541.5|104591.7|104541.7|104591.3|104541.3|6
1724638960000|2024-08-26 02:22:40|104591.2|104541.2|104591.5|104541.5|104591.6|104541.6|104591.1|104541.1|6
1724638970000|2024-08-26 02:22:50|104591.4|104541.4|104592|104542|104592|104542|104591.3|104541.3|5
1724638980000|2024-08-26 02:23:00|104591.9|104541.9|104591.9|104541.9|104591.9|104541.9|104591.9|104541.9|1
1724638990000|2024-08-26 02:23:10|104592.1|104542.1|104592.9|104542.9|104594.5|104544.5|104592.1|104542.1|13
1724639000000|2024-08-26 02:23:20|104593.4|104543.4|104595.4|104545.4|104595.4|104545.4|104593.4|104543.4|7
1724639010000|2024-08-26 02:23:30|104595.7|104545.7|104603.3|104553.3|104603.3|104553.3|104595.7|104545.7|4
1724639020000|2024-08-26 02:23:40|104603.2|104553.2|104605.4|104555.4|104605.4|104555.4|104602.8|104552.8|11
1724639030000|2024-08-26 02:23:50|104605.6|104555.6|104608.2|104558.2|104610.8|104560.8|104605.6|104555.6|11
1724639040000|2024-08-26 02:24:00|104608.4|104558.4|104611.2|104561.2|104611.2|104561.2|104608.3|104558.3|9
1724639050000|2024-08-26 02:24:10|104611.6|104561.6|104615.7|104565.7|104616|104566|104611.5|104561.5|14
1724639060000|2024-08-26 02:24:20|104616|104566|104615.8|104565.8|104616.6|104566.6|104615.5|104565.5|10
1724639070000|2024-08-26 02:24:30|104616|104566|104614.8|104564.8|104616.2|104566.2|104614.8|104564.8|7
1724639080000|2024-08-26 02:24:40|104615.1|104565.1|104614.4|104564.4|104615.1|104565.1|104614.1|104564.1|6
1724639090000|2024-08-26 02:24:50|104614.7|104564.7|104613.3|104563.3|104614.9|104564.9|104613.3|104563.3|9
1724639100000|2024-08-26 02:25:00|104613.5|104563.5|104613.6|104563.6|104613.7|104563.7|104613.5|104563.5|3
1724639110000|2024-08-26 02:25:10|104613.8|104563.8|104613.5|104563.5|104614.4|104564.4|104613.5|104563.5|6
1724639120000|2024-08-26 02:25:20|104613.3|104563.3|104611|104561|104613.3|104563.3|104610.8|104560.8|8
1724639130000|2024-08-26 02:25:30|104610.6|104560.6|104610.9|104560.9|104610.9|104560.9|104610.6|104560.6|2
1724639140000|2024-08-26 02:25:40|104610.2|104560.2|104612.7|104562.7|104612.7|104562.7|104610.2|104560.2|7
1724639150000|2024-08-26 02:25:50|104614.1|104564.1|104610.4|104560.4|104614.2|104564.2|104610.4|104560.4|9
1724639160000|2024-08-26 02:26:00|104610.7|104560.7|104611.3|104561.3|104611.3|104561.3|104610.4|104560.4|6
1724639170000|2024-08-26 02:26:10|104610.9|104560.9|104611.1|104561.1|104611.5|104561.5|104610.9|104560.9|7
1724639180000|2024-08-26 02:26:20|104611|104561|104607.9|104557.9|104611|104561|104607.9|104557.9|3
1724639190000|2024-08-26 02:26:30|104607.5|104557.5|104607.3|104557.3|104607.5|104557.5|104606.5|104556.5|9
1724639200000|2024-08-26 02:26:40|104607.7|104557.7|104607.1|104557.1|104607.7|104557.7|104607.1|104557.1|5
1724639210000|2024-08-26 02:26:50|104607.2|104557.2|104607.1|104557.1|104607.2|104557.2|104606.2|104556.2|6
1724639220000|2024-08-26 02:27:00|104607|104557|104606.3|104556.3|104607|104557|104606.3|104556.3|3
1724639230000|2024-08-26 02:27:10|104606.4|104556.4|104605.3|104555.3|104606.4|104556.4|104605.3|104555.3|6
1724639240000|2024-08-26 02:27:20|104605.5|104555.5|104606.3|104556.3|104606.3|104556.3|104605.5|104555.5|5
1724639250000|2024-08-26 02:27:30|104606.4|104556.4|104606.2|104556.2|104606.5|104556.5|104606|104556|6
1724639260000|2024-08-26 02:27:40|104606.1|104556.1|104603.4|104553.4|104606.1|104556.1|104602.7|104552.7|9
1724639270000|2024-08-26 02:27:50|104603.5|104553.5|104603.4|104553.4|104603.6|104553.6|104603.3|104553.3|5
1724639280000|2024-08-26 02:28:00|104603.3|104553.3|104603.3|104553.3|104603.3|104553.3|104603.3|104553.3|1
1724639290000|2024-08-26 02:28:10|104603.4|104553.4|104603.4|104553.4|104603.4|104553.4|104603.4|104553.4|1
1724639300000|2024-08-26 02:28:20|104603.5|104553.5|104601.7|104551.7|104603.6|104553.6|104601.7|104551.7|6
1724639310000|2024-08-26 02:28:30|104601.2|104551.2|104601.9|104551.9|104601.9|104551.9|104601.2|104551.2|4
1724639320000|2024-08-26 02:28:40|104602|104552|104604.6|104554.6|104604.9|104554.9|104602|104552|8
1724639330000|2024-08-26 02:28:50|104604.5|104554.5|104603.1|104553.1|104604.5|104554.5|104603.1|104553.1|7
1724639340000|2024-08-26 02:29:00|104602.7|104552.7|104601.5|104551.5|104602.8|104552.8|104601.5|104551.5|4
1724639350000|2024-08-26 02:29:10|104601.2|104551.2|104602.5|104552.5|104602.5|104552.5|104601.2|104551.2|10
1724639360000|2024-08-26 02:29:20|104603|104553|104601.3|104551.3|104603|104553|104601.3|104551.3|6
1724639370000|2024-08-26 02:29:30|104601.2|104551.2|104600.2|104550.2|104601.2|104551.2|104600.2|104550.2|7
1724639380000|2024-08-26 02:29:40|104599.8|104549.8|104599.5|104549.5|104599.8|104549.8|104599.5|104549.5|3
1724639390000|2024-08-26 02:29:50|104599.7|104549.7|104599.3|104549.3|104599.8|104549.8|104599.3|104549.3|3
1724639400000|2024-08-26 02:30:00|104599.2|104549.2|104599.7|104549.7|104599.8|104549.8|104599.2|104549.2|4
1724639410000|2024-08-26 02:30:10|104599.5|104549.5|104596.6|104546.6|104599.6|104549.6|104596.5|104546.5|5
1724639420000|2024-08-26 02:30:20|104596.1|104546.1|104596.5|104546.5|104596.5|104546.5|104595.6|104545.6|5
1724639430000|2024-08-26 02:30:30|104596.7|104546.7|104597|104547|104597|104547|104596.7|104546.7|2
1724639440000|2024-08-26 02:30:40|104596.1|104546.1|104593.7|104543.7|104596.1|104546.1|104592.8|104542.8|10
1724639450000|2024-08-26 02:30:50|104593.9|104543.9|104594.1|104544.1|104594.1|104544.1|104593.9|104543.9|4
1724639460000|2024-08-26 02:31:00|104593.7|104543.7|104595.1|104545.1|104596|104546|104593.7|104543.7|10
1724639470000|2024-08-26 02:31:10|104595.5|104545.5|104593.8|104543.8|104595.5|104545.5|104593|104543|8
1724639480000|2024-08-26 02:31:20|104594|104544|104594.4|104544.4|104594.4|104544.4|104593.4|104543.4|4
1724639490000|2024-08-26 02:31:30|104594.3|104544.3|104597.2|104547.2|104597.4|104547.4|104594.3|104544.3|8
1724639500000|2024-08-26 02:31:40|104597.6|104547.6|104597.6|104547.6|104597.6|104547.6|104596.7|104546.7|5
1724639520000|2024-08-26 02:32:00|104597.9|104547.9|104597.4|104547.4|104598|104548|104597|104547|6
1724639530000|2024-08-26 02:32:10|104597.7|104547.7|104597.7|104547.7|104597.8|104547.8|104597.7|104547.7|3
1724639540000|2024-08-26 02:32:20|104597.1|104547.1|104596.7|104546.7|104597.1|104547.1|104596.7|104546.7|3
1724639550000|2024-08-26 02:32:30|104597|104547|104597|104547|104597.1|104547.1|104596.8|104546.8|5
1724639560000|2024-08-26 02:32:40|104597.1|104547.1|104597.5|104547.5|104597.5|104547.5|104597.1|104547.1|3
1724639570000|2024-08-26 02:32:50|104597.4|104547.4|104597.3|104547.3|104597.4|104547.4|104596.5|104546.5|3
1724639580000|2024-08-26 02:33:00|104596.6|104546.6|104596.4|104546.4|104597.5|104547.5|104595.7|104545.7|9
1724639590000|2024-08-26 02:33:10|104595.9|104545.9|104597.1|104547.1|104597.1|104547.1|104594.5|104544.5|10
1724639600000|2024-08-26 02:33:20|104597.4|104547.4|104597.8|104547.8|104598.2|104548.2|104597.4|104547.4|5
1724639610000|2024-08-26 02:33:30|104597.6|104547.6|104597.6|104547.6|104597.6|104547.6|104597.6|104547.6|1
1724639630000|2024-08-26 02:33:50|104597.4|104547.4|104597.8|104547.8|104597.8|104547.8|104597.4|104547.4|2
1724639640000|2024-08-26 02:34:00|104597.9|104547.9|104601.2|104551.2|104601.2|104551.2|104597.9|104547.9|4
1724639650000|2024-08-26 02:34:10|104601.6|104551.6|104603.3|104553.3|104603.3|104553.3|104601.6|104551.6|5
1724639660000|2024-08-26 02:34:20|104603.4|104553.4|104603.2|104553.2|104603.4|104553.4|104603.2|104553.2|2
1724639670000|2024-08-26 02:34:30|104603.3|104553.3|104603.6|104553.6|104603.6|104553.6|104603.3|104553.3|3
1724639680000|2024-08-26 02:34:40|104603.3|104553.3|104603.1|104553.1|104603.6|104553.6|104602.8|104552.8|6
1724639690000|2024-08-26 02:34:50|104603.4|104553.4|104606|104556|104606|104556|104603.4|104553.4|7
1724639700000|2024-08-26 02:35:00|104606.4|104556.4|104612.6|104562.6|104612.6|104562.6|104606.4|104556.4|11
1724639710000|2024-08-26 02:35:10|104612.7|104562.7|104615.6|104565.6|104615.6|104565.6|104612.7|104562.7|8
1724639720000|2024-08-26 02:35:20|104615.9|104565.9|104616.3|104566.3|104616.3|104566.3|104615.9|104565.9|3
1724639730000|2024-08-26 02:35:30|104616.7|104566.7|104616.2|104566.2|104616.8|104566.8|104616.2|104566.2|6
1724639740000|2024-08-26 02:35:40|104616.1|104566.1|104616.2|104566.2|104616.2|104566.2|104615.8|104565.8|5
1724639750000|2024-08-26 02:35:50|104616.3|104566.3|104616.3|104566.3|104616.3|104566.3|104616.3|104566.3|1
1724639760000|2024-08-26 02:36:00|104615.6|104565.6|104612.5|104562.5|104615.6|104565.6|104612.5|104562.5|5
1724639770000|2024-08-26 02:36:10|104613|104563|104615.7|104565.7|104615.8|104565.8|104612.9|104562.9|9
1724639780000|2024-08-26 02:36:20|104615.8|104565.8|104615.5|104565.5|104616.3|104566.3|104615.5|104565.5|6
1724639790000|2024-08-26 02:36:30|104615.4|104565.4|104615|104565|104615.4|104565.4|104615|104565|3
1724639800000|2024-08-26 02:36:40|104615.7|104565.7|104619.1|104569.1|104619.1|104569.1|104615.7|104565.7|4
1724639810000|2024-08-26 02:36:50|104618.8|104568.8|104619.7|104569.7|104619.7|104569.7|104618.8|104568.8|4
1724639820000|2024-08-26 02:37:00|104619.9|104569.9|104620.8|104570.8|104620.8|104570.8|104619.9|104569.9|4
1724639830000|2024-08-26 02:37:10|104620.5|104570.5|104618.9|104568.9|104620.5|104570.5|104618.5|104568.5|6
1724639840000|2024-08-26 02:37:20|104619|104569|104618.9|104568.9|104619.1|104569.1|104618.6|104568.6|6
1724639850000|2024-08-26 02:37:30|104618.6|104568.6|104618.6|104568.6|104618.6|104568.6|104618.6|104568.6|1
1724639860000|2024-08-26 02:37:40|104619.3|104569.3|104616.8|104566.8|104619.3|104569.3|104616.8|104566.8|6
1724639870000|2024-08-26 02:37:50|104616.9|104566.9|104616.8|104566.8|104616.9|104566.9|104616.8|104566.8|2
1724639880000|2024-08-26 02:38:00|104617.3|104567.3|104617.3|104567.3|104617.3|104567.3|104617.3|104567.3|1
1724639890000|2024-08-26 02:38:10|104618.1|104568.1|104618.1|104568.1|104618.1|104568.1|104618.1|104568.1|1
1724639900000|2024-08-26 02:38:20|104617.5|104567.5|104617.2|104567.2|104617.5|104567.5|104617.1|104567.1|4
1724639910000|2024-08-26 02:38:30|104617.1|104567.1|104616.4|104566.4|104617.7|104567.7|104616.4|104566.4|6
1724639920000|2024-08-26 02:38:40|104616.3|104566.3|104615.8|104565.8|104616.3|104566.3|104615.8|104565.8|4
1724639930000|2024-08-26 02:38:50|104615.9|104565.9|104615.9|104565.9|104615.9|104565.9|104615.9|104565.9|1
1724639940000|2024-08-26 02:39:00|104615.8|104565.8|104616.2|104566.2|104616.2|104566.2|104615.8|104565.8|2
1724639950000|2024-08-26 02:39:10|104616.4|104566.4|104616.6|104566.6|104616.6|104566.6|104616.4|104566.4|3
1724639960000|2024-08-26 02:39:20|104617.2|104567.2|104615.5|104565.5|104617.3|104567.3|104615.5|104565.5|5
1724639970000|2024-08-26 02:39:30|104615.4|104565.4|104613.3|104563.3|104615.5|104565.5|104613.3|104563.3|7
1724639980000|2024-08-26 02:39:40|104613|104563|104611.8|104561.8|104613|104563|104611.8|104561.8|6
1724639990000|2024-08-26 02:39:50|104611.7|104561.7|104612.1|104562.1|104612.1|104562.1|104611.7|104561.7|3
1724640000000|2024-08-26 02:40:00|104612.2|104562.2|104609.4|104559.4|104613.1|104563.1|104609.4|104559.4|7
1724640010000|2024-08-26 02:40:10|104608.9|104558.9|104605.9|104555.9|104608.9|104558.9|104605.9|104555.9|5
1724640020000|2024-08-26 02:40:20|104606.2|104556.2|104606.1|104556.1|104606.5|104556.5|104606.1|104556.1|5
1724640030000|2024-08-26 02:40:30|104606.5|104556.5|104606.2|104556.2|104606.8|104556.8|104606.2|104556.2|5
1724640040000|2024-08-26 02:40:40|104606|104556|104606.4|104556.4|104606.5|104556.5|104606|104556|3
1724640050000|2024-08-26 02:40:50|104606.5|104556.5|104607.2|104557.2|104607.2|104557.2|104606.5|104556.5|4
1724640060000|2024-08-26 02:41:00|104607.4|104557.4|104606.9|104556.9|104607.4|104557.4|104606.9|104556.9|2
1724640070000|2024-08-26 02:41:10|104606.8|104556.8|104601|104551|104607.1|104557.1|104601|104551|8
1724640080000|2024-08-26 02:41:20|104600.9|104550.9|104601.9|104551.9|104601.9|104551.9|104600.9|104550.9|4
1724640090000|2024-08-26 02:41:30|104602|104552|104603.1|104553.1|104603.1|104553.1|104602|104552|5
1724640100000|2024-08-26 02:41:40|104604|104554|104604.8|104554.8|104604.8|104554.8|104604|104554|3
1724640110000|2024-08-26 02:41:50|104605.1|104555.1|104605.7|104555.7|104606.6|104556.6|104605.1|104555.1|7
1724640120000|2024-08-26 02:42:00|104605.5|104555.5|104606|104556|104606|104556|104605.2|104555.2|6
1724640130000|2024-08-26 02:42:10|104606.4|104556.4|104606.2|104556.2|104606.4|104556.4|104606|104556|4
1724640140000|2024-08-26 02:42:20|104606.1|104556.1|104604.7|104554.7|104606.1|104556.1|104604.7|104554.7|4
1724640150000|2024-08-26 02:42:30|104604.5|104554.5|104602.4|104552.4|104604.5|104554.5|104602.4|104552.4|8
1724640160000|2024-08-26 02:42:40|104602.3|104552.3|104602.2|104552.2|104602.3|104552.3|104601.8|104551.8|4
1724640170000|2024-08-26 02:42:50|104602.3|104552.3|104602.2|104552.2|104603.3|104553.3|104602.2|104552.2|9
1724640180000|2024-08-26 02:43:00|104601.4|104551.4|104602.3|104552.3|104602.3|104552.3|104601.1|104551.1|6
1724640190000|2024-08-26 02:43:10|104603.3|104553.3|104604|104554|104604|104554|104603.3|104553.3|4
1724640200000|2024-08-26 02:43:20|104603.9|104553.9|104604.2|104554.2|104604.3|104554.3|104603.9|104553.9|3
1724640210000|2024-08-26 02:43:30|104603.4|104553.4|104603.3|104553.3|104603.4|104553.4|104603.3|104553.3|2
1724640220000|2024-08-26 02:43:40|104603.2|104553.2|104603.1|104553.1|104603.4|104553.4|104603.1|104553.1|4
1724640230000|2024-08-26 02:43:50|104603.4|104553.4|104603.4|104553.4|104603.4|104553.4|104603.4|104553.4|1
1724640240000|2024-08-26 02:44:00|104603.5|104553.5|104604.3|104554.3|104604.3|104554.3|104603.5|104553.5|2
1724640250000|2024-08-26 02:44:10|104604.2|104554.2|104604.2|104554.2|104604.2|104554.2|104604.2|104554.2|1
1724640260000|2024-08-26 02:44:20|104604.3|104554.3|104603.7|104553.7|104604.3|104554.3|104603.7|104553.7|2
1724640270000|2024-08-26 02:44:30|104603.8|104553.8|104603.8|104553.8|104603.8|104553.8|104603.8|104553.8|1
1724640280000|2024-08-26 02:44:40|104602.9|104552.9|104597.7|104547.7|104602.9|104552.9|104597.7|104547.7|8
1724640290000|2024-08-26 02:44:50|104598|104548|104595.5|104545.5|104598|104548|104595.5|104545.5|8
1724640300000|2024-08-26 02:45:00|104595.6|104545.6|104597.1|104547.1|104597.1|104547.1|104595.6|104545.6|6
1724640310000|2024-08-26 02:45:10|104597.2|104547.2|104597.2|104547.2|104597.3|104547.3|104597.2|104547.2|3
1724640320000|2024-08-26 02:45:20|104597.5|104547.5|104594.8|104544.8|104597.5|104547.5|104594.8|104544.8|7
1724640330000|2024-08-26 02:45:30|104595.3|104545.3|104597|104547|104597|104547|104595.3|104545.3|4
1724640340000|2024-08-26 02:45:40|104597.2|104547.2|104597.2|104547.2|104597.4|104547.4|104597.2|104547.2|4
1724640350000|2024-08-26 02:45:50|104597.3|104547.3|104597.5|104547.5|104597.5|104547.5|104597.3|104547.3|2
1724640360000|2024-08-26 02:46:00|104597.6|104547.6|104597.4|104547.4|104597.6|104547.6|104597.4|104547.4|3
1724640370000|2024-08-26 02:46:10|104597.7|104547.7|104605|104555|104605|104555|104597.7|104547.7|9
1724640380000|2024-08-26 02:46:20|104605.4|104555.4|104604.8|104554.8|104605.4|104555.4|104604.8|104554.8|2
1724640390000|2024-08-26 02:46:30|104605.6|104555.6|104607|104557|104607|104557|104605.6|104555.6|4
1724640400000|2024-08-26 02:46:40|104606.9|104556.9|104607.4|104557.4|104607.4|104557.4|104606.6|104556.6|5
1724640410000|2024-08-26 02:46:50|104607.3|104557.3|104606.9|104556.9|104607.3|104557.3|104606.8|104556.8|4
1724640420000|2024-08-26 02:47:00|104607.4|104557.4|104605.1|104555.1|104607.4|104557.4|104605.1|104555.1|5
1724640430000|2024-08-26 02:47:10|104604.7|104554.7|104605.3|104555.3|104605.3|104555.3|104604.4|104554.4|8
1724640440000|2024-08-26 02:47:20|104605.8|104555.8|104607.6|104557.6|104607.6|104557.6|104605.8|104555.8|7
1724640450000|2024-08-26 02:47:30|104607.9|104557.9|104607.8|104557.8|104607.9|104557.9|104607.8|104557.8|2
1724640460000|2024-08-26 02:47:40|104607.7|104557.7|104607.9|104557.9|104608.4|104558.4|104607.7|104557.7|3
1724640470000|2024-08-26 02:47:50|104607.7|104557.7|104607.6|104557.6|104608.2|104558.2|104607.6|104557.6|5
1724640480000|2024-08-26 02:48:00|104607.3|104557.3|104606.8|104556.8|104607.3|104557.3|104606.8|104556.8|3
1724640490000|2024-08-26 02:48:10|104606.9|104556.9|104606.9|104556.9|104606.9|104556.9|104606.9|104556.9|1
1724640500000|2024-08-26 02:48:20|104606.8|104556.8|104606.8|104556.8|104606.8|104556.8|104606.8|104556.8|1
1724640510000|2024-08-26 02:48:30|104607|104557|104608.1|104558.1|104608.1|104558.1|104607|104557|6
1724640520000|2024-08-26 02:48:40|104608.2|104558.2|104608.3|104558.3|104608.3|104558.3|104608.2|104558.2|2
1724640530000|2024-08-26 02:48:50|104608.5|104558.5|104611.7|104561.7|104611.7|104561.7|104608.5|104558.5|4
1724640540000|2024-08-26 02:49:00|104611.5|104561.5|104611.8|104561.8|104611.8|104561.8|104611.5|104561.5|3
1724640550000|2024-08-26 02:49:10|104611.4|104561.4|104610.4|104560.4|104611.4|104561.4|104610.4|104560.4|7
1724640560000|2024-08-26 02:49:20|104610.8|104560.8|104611.7|104561.7|104611.7|104561.7|104610.8|104560.8|5
1724640570000|2024-08-26 02:49:30|104612|104562|104617.8|104567.8|104618|104568|104612|104562|14
1724640580000|2024-08-26 02:49:40|104617.4|104567.4|104617.5|104567.5|104617.5|104567.5|104617.3|104567.3|3
1724640590000|2024-08-26 02:49:50|104617.9|104567.9|104617.5|104567.5|104617.9|104567.9|104617.5|104567.5|2
1724640600000|2024-08-26 02:50:00|104617.9|104567.9|104617.2|104567.2|104617.9|104567.9|104617.1|104567.1|6
1724640610000|2024-08-26 02:50:10|104616.6|104566.6|104615.9|104565.9|104616.9|104566.9|104615.9|104565.9|6
1724640620000|2024-08-26 02:50:20|104615.8|104565.8|104615.9|104565.9|104615.9|104565.9|104615.8|104565.8|2
1724640630000|2024-08-26 02:50:30|104615.8|104565.8|104615.8|104565.8|104615.8|104565.8|104614|104564|9
1724640640000|2024-08-26 02:50:40|104616.1|104566.1|104621.3|104571.3|104621.4|104571.4|104616.1|104566.1|8
1724640650000|2024-08-26 02:50:50|104621.7|104571.7|104622|104572|104622|104572|104621.7|104571.7|2
1724640660000|2024-08-26 02:51:00|104622.6|104572.6|104622.7|104572.7|104622.7|104572.7|104622.6|104572.6|2
1724640670000|2024-08-26 02:51:10|104622.6|104572.6|104622.5|104572.5|104622.6|104572.6|104622.5|104572.5|2
1724640680000|2024-08-26 02:51:20|104622.4|104572.4|104622.7|104572.7|104622.7|104572.7|104622.4|104572.4|3
1724640690000|2024-08-26 02:51:30|104623.2|104573.2|104622.9|104572.9|104623.2|104573.2|104622.7|104572.7|3
1724640700000|2024-08-26 02:51:40|104622.5|104572.5|104621.5|104571.5|104622.5|104572.5|104621.5|104571.5|4
1724640710000|2024-08-26 02:51:50|104621.6|104571.6|104622.6|104572.6|104622.7|104572.7|104621.6|104571.6|5
1724640730000|2024-08-26 02:52:10|104623.1|104573.1|104624.1|104574.1|104624.1|104574.1|104623|104573|5
1724640740000|2024-08-26 02:52:20|104624.2|104574.2|104623.9|104573.9|104624.2|104574.2|104623.9|104573.9|3
1724640750000|2024-08-26 02:52:30|104624.4|104574.4|104630.7|104580.7|104630.7|104580.7|104624.4|104574.4|14
1724640760000|2024-08-26 02:52:40|104631.4|104581.4|104631.4|104581.4|104631.7|104581.7|104631.4|104581.4|5
1724640770000|2024-08-26 02:52:50|104631.1|104581.1|104629.3|104579.3|104631.1|104581.1|104629.3|104579.3|6
1724640780000|2024-08-26 02:53:00|104628.6|104578.6|104625.5|104575.5|104628.6|104578.6|104625.4|104575.4|10
1724640790000|2024-08-26 02:53:10|104625.4|104575.4|104626.3|104576.3|104626.3|104576.3|104625.3|104575.3|7
1724640800000|2024-08-26 02:53:20|104626.6|104576.6|104628|104578|104628|104578|104626.6|104576.6|5
1724640810000|2024-08-26 02:53:30|104628.1|104578.1|104627.3|104577.3|104628.1|104578.1|104627.3|104577.3|3
1724640820000|2024-08-26 02:53:40|104627.6|104577.6|104627.2|104577.2|104627.6|104577.6|104627.2|104577.2|2
1724640830000|2024-08-26 02:53:50|104627.3|104577.3|104626.6|104576.6|104627.9|104577.9|104626.6|104576.6|6
1724640840000|2024-08-26 02:54:00|104627|104577|104631.6|104581.6|104631.9|104581.9|104627|104577|17
1724640850000|2024-08-26 02:54:10|104631.4|104581.4|104635.8|104585.8|104635.8|104585.8|104631.4|104581.4|7
1724640860000|2024-08-26 02:54:20|104636|104586|104636.6|104586.6|104636.6|104586.6|104636|104586|5
1724640870000|2024-08-26 02:54:30|104636.9|104586.9|104639.8|104589.8|104639.8|104589.8|104636.9|104586.9|9
1724640880000|2024-08-26 02:54:40|104639|104589|104637.6|104587.6|104639|104589|104637.6|104587.6|8
1724640890000|2024-08-26 02:54:50|104637.4|104587.4|104633.6|104583.6|104637.4|104587.4|104633.5|104583.5|12
1724640900000|2024-08-26 02:55:00|104633.4|104583.4|104633.5|104583.5|104633.5|104583.5|104633.4|104583.4|2
1724640910000|2024-08-26 02:55:10|104634.2|104584.2|104641|104591|104641|104591|104634.2|104584.2|10
1724640920000|2024-08-26 02:55:20|104641.4|104591.4|104641.7|104591.7|104641.7|104591.7|104641.4|104591.4|2
1724640930000|2024-08-26 02:55:30|104641.6|104591.6|104641.6|104591.6|104641.9|104591.9|104641.6|104591.6|4
1724640940000|2024-08-26 02:55:40|104641.8|104591.8|104641.6|104591.6|104642.7|104592.7|104641.6|104591.6|4
1724640950000|2024-08-26 02:55:50|104643.2|104593.2|104645.8|104595.8|104645.8|104595.8|104643.2|104593.2|6
1724640960000|2024-08-26 02:56:00|104646|104596|104650.8|104600.8|104650.8|104600.8|104646|104596|11
1724640970000|2024-08-26 02:56:10|104650.5|104600.5|104650.9|104600.9|104651.3|104601.3|104650.4|104600.4|10
1724640980000|2024-08-26 02:56:20|104650.6|104600.6|104649.5|104599.5|104650.6|104600.6|104649.5|104599.5|8
1724640990000|2024-08-26 02:56:30|104649.8|104599.8|104651.2|104601.2|104651.2|104601.2|104649.8|104599.8|7
1724641000000|2024-08-26 02:56:40|104651.4|104601.4|104651.5|104601.5|104651.5|104601.5|104651.4|104601.4|2
1724641010000|2024-08-26 02:56:50|104650.8|104600.8|104650.9|104600.9|104651|104601|104650.7|104600.7|6
1724641020000|2024-08-26 02:57:00|104649.4|104599.4|104650.4|104600.4|104650.4|104600.4|104649.3|104599.3|5
1724641040000|2024-08-26 02:57:20|104650.5|104600.5|104650.8|104600.8|104650.8|104600.8|104650.4|104600.4|4
1724641050000|2024-08-26 02:57:30|104650.7|104600.7|104649.8|104599.8|104651|104601|104649.8|104599.8|3
1724641060000|2024-08-26 02:57:40|104649.6|104599.6|104651.1|104601.1|104651.1|104601.1|104649.6|104599.6|3
1724641070000|2024-08-26 02:57:50|104651.5|104601.5|104654.7|104604.7|104654.7|104604.7|104651.3|104601.3|8
1724641080000|2024-08-26 02:58:00|104655.5|104605.5|104653.5|104603.5|104655.5|104605.5|104652.7|104602.7|11
1724641090000|2024-08-26 02:58:10|104653.7|104603.7|104652.7|104602.7|104655|104605|104652.7|104602.7|14
1724641100000|2024-08-26 02:58:20|104652.5|104602.5|104649|104599|104652.5|104602.5|104649|104599|6
1724641110000|2024-08-26 02:58:30|104648.6|104598.6|104649.9|104599.9|104650.2|104600.2|104648.6|104598.6|12
1724641120000|2024-08-26 02:58:40|104649.6|104599.6|104649.9|104599.9|104650.8|104600.8|104649.6|104599.6|11
1724641130000|2024-08-26 02:58:50|104650.2|104600.2|104649.9|104599.9|104650.4|104600.4|104649.8|104599.8|6
1724641140000|2024-08-26 02:59:00|104650.3|104600.3|104650.2|104600.2|104650.4|104600.4|104650.2|104600.2|6
1724641150000|2024-08-26 02:59:10|104650.3|104600.3|104646.3|104596.3|104650.3|104600.3|104646.3|104596.3|4
1724641160000|2024-08-26 02:59:20|104646.4|104596.4|104646.6|104596.6|104646.7|104596.7|104646.4|104596.4|5
1724641170000|2024-08-26 02:59:30|104646.9|104596.9|104646.9|104596.9|104647.1|104597.1|104646.9|104596.9|4
1724641180000|2024-08-26 02:59:40|104647.2|104597.2|104647.2|104597.2|104647.9|104597.9|104647.2|104597.2|5
1724641190000|2024-08-26 02:59:50|104648.4|104598.4|104647.1|104597.1|104648.4|104598.4|104647.1|104597.1|4
1724641200000|2024-08-26 03:00:00|104647|104597|104648.4|104598.4|104648.5|104598.5|104647|104597|9
1724641210000|2024-08-26 03:00:10|104647.7|104597.7|104647.7|104597.7|104647.7|104597.7|104647.7|104597.7|1
1724641220000|2024-08-26 03:00:20|104648|104598|104647.2|104597.2|104648.8|104598.8|104647.2|104597.2|10
1724641230000|2024-08-26 03:00:30|104646.8|104596.8|104643.9|104593.9|104646.8|104596.8|104643.9|104593.9|11
1724641240000|2024-08-26 03:00:40|104644.3|104594.3|104646.7|104596.7|104646.7|104596.7|104644.1|104594.1|13
1724641250000|2024-08-26 03:00:50|104647|104597|104649.1|104599.1|104649.1|104599.1|104646.9|104596.9|7
1724641260000|2024-08-26 03:01:00|104649.4|104599.4|104648.9|104598.9|104649.4|104599.4|104648.9|104598.9|9
1724641270000|2024-08-26 03:01:10|104649|104599|104648.5|104598.5|104649|104599|104648|104598|8
1724641280000|2024-08-26 03:01:20|104648.4|104598.4|104649|104599|104649.2|104599.2|104648.4|104598.4|5
1724641290000|2024-08-26 03:01:30|104648.9|104598.9|104648.8|104598.8|104648.9|104598.9|104648.2|104598.2|6
1724641300000|2024-08-26 03:01:40|104648.5|104598.5|104646.8|104596.8|104648.5|104598.5|104646.8|104596.8|6
1724641310000|2024-08-26 03:01:50|104646.2|104596.2|104643.5|104593.5|104646.2|104596.2|104642.8|104592.8|8
1724641320000|2024-08-26 03:02:00|104643.3|104593.3|104642.3|104592.3|104643.3|104593.3|104641.4|104591.4|8
1724641330000|2024-08-26 03:02:10|104642.5|104592.5|104643|104593|104643|104593|104642.1|104592.1|10
1724641340000|2024-08-26 03:02:20|104642.8|104592.8|104643.9|104593.9|104644.2|104594.2|104642.8|104592.8|10
1724641350000|2024-08-26 03:02:30|104644|104594|104644.2|104594.2|104644.3|104594.3|104644|104594|5
1724641360000|2024-08-26 03:02:40|104644.5|104594.5|104644.6|104594.6|104644.6|104594.6|104644.5|104594.5|2
1724641370000|2024-08-26 03:02:50|104644.5|104594.5|104645|104595|104645.6|104595.6|104644.5|104594.5|7
1724641380000|2024-08-26 03:03:00|104645.6|104595.6|104645.9|104595.9|104645.9|104595.9|104645.6|104595.6|2
1724641390000|2024-08-26 03:03:10|104646.2|104596.2|104646.2|104596.2|104646.2|104596.2|104646.2|104596.2|1
1724641400000|2024-08-26 03:03:20|104646|104596|104646.7|104596.7|104647.1|104597.1|104646|104596|4
1724641410000|2024-08-26 03:03:30|104647.1|104597.1|104646.7|104596.7|104647.1|104597.1|104646.7|104596.7|2
1724641420000|2024-08-26 03:03:40|104647.2|104597.2|104646|104596|104647.5|104597.5|104645.1|104595.1|10
1724641430000|2024-08-26 03:03:50|104646.1|104596.1|104645.8|104595.8|104646.2|104596.2|104645.6|104595.6|12
1724641440000|2024-08-26 03:04:00|104645.6|104595.6|104645.6|104595.6|104645.8|104595.8|104645.3|104595.3|10
1724641450000|2024-08-26 03:04:10|104645.7|104595.7|104647.9|104597.9|104647.9|104597.9|104645.7|104595.7|8
1724641460000|2024-08-26 03:04:20|104646.9|104596.9|104647.3|104597.3|104647.3|104597.3|104646.9|104596.9|3
1724641470000|2024-08-26 03:04:30|104647.2|104597.2|104651|104601|104651|104601|104647.1|104597.1|8
1724641480000|2024-08-26 03:04:40|104650.6|104600.6|104651.7|104601.7|104651.8|104601.8|104650.6|104600.6|4
1724641490000|2024-08-26 03:04:50|104651.5|104601.5|104650.9|104600.9|104651.5|104601.5|104650.8|104600.8|8
1724641500000|2024-08-26 03:05:00|104650.8|104600.8|104651|104601|104651|104601|104650.6|104600.6|4
1724641510000|2024-08-26 03:05:10|104651.1|104601.1|104652|104602|104652|104602|104651.1|104601.1|3
1724641530000|2024-08-26 03:05:30|104652.3|104602.3|104651.1|104601.1|104652.4|104602.4|104651.1|104601.1|7
1724641540000|2024-08-26 03:05:40|104650.8|104600.8|104651.5|104601.5|104651.5|104601.5|104650.7|104600.7|4
1724641550000|2024-08-26 03:05:50|104651.2|104601.2|104648.4|104598.4|104651.2|104601.2|104648.4|104598.4|10
1724641560000|2024-08-26 03:06:00|104648.1|104598.1|104648.1|104598.1|104648.1|104598.1|104648.1|104598.1|1
1724641570000|2024-08-26 03:06:10|104648|104598|104646.8|104596.8|104648|104598|104646.8|104596.8|5
1724641580000|2024-08-26 03:06:20|104646.7|104596.7|104645.9|104595.9|104646.7|104596.7|104645.7|104595.7|5
1724641590000|2024-08-26 03:06:30|104647.1|104597.1|104647|104597|104647.5|104597.5|104646.4|104596.4|9
1724641600000|2024-08-26 03:06:40|104647.3|104597.3|104646.3|104596.3|104647.3|104597.3|104646.3|104596.3|5
1724641610000|2024-08-26 03:06:50|104646|104596|104643.3|104593.3|104646.6|104596.6|104643.3|104593.3|5
1724641620000|2024-08-26 03:07:00|104642.3|104592.3|104641.5|104591.5|104642.3|104592.3|104641.3|104591.3|4
1724641630000|2024-08-26 03:07:10|104641.6|104591.6|104641.7|104591.7|104641.7|104591.7|104641|104591|6
1724641640000|2024-08-26 03:07:20|104641.5|104591.5|104640.1|104590.1|104641.5|104591.5|104639.5|104589.5|7
1724641650000|2024-08-26 03:07:30|104640.2|104590.2|104640.2|104590.2|104640.4|104590.4|104639.8|104589.8|5
1724641660000|2024-08-26 03:07:40|104639.9|104589.9|104637.4|104587.4|104639.9|104589.9|104637.4|104587.4|7
1724641670000|2024-08-26 03:07:50|104637.1|104587.1|104636.4|104586.4|104637.1|104587.1|104636.4|104586.4|3
1724641680000|2024-08-26 03:08:00|104636.2|104586.2|104635.8|104585.8|104636.2|104586.2|104635.8|104585.8|3
1724641690000|2024-08-26 03:08:10|104635.9|104585.9|104636.1|104586.1|104636.1|104586.1|104635.9|104585.9|2
1724641700000|2024-08-26 03:08:20|104636.2|104586.2|104637|104587|104637|104587|104636.1|104586.1|6
1724641710000|2024-08-26 03:08:30|104636.7|104586.7|104637.9|104587.9|104637.9|104587.9|104636.7|104586.7|6
1724641720000|2024-08-26 03:08:40|104638.2|104588.2|104640.7|104590.7|104640.7|104590.7|104638.2|104588.2|7
1724641730000|2024-08-26 03:08:50|104641|104591|104644|104594|104644.7|104594.7|104640.7|104590.7|11
1724641740000|2024-08-26 03:09:00|104642.9|104592.9|104642.3|104592.3|104642.9|104592.9|104641.7|104591.7|9
1724641750000|2024-08-26 03:09:10|104642|104592|104641.6|104591.6|104642|104592|104641.6|104591.6|4
1724641760000|2024-08-26 03:09:20|104642|104592|104641.6|104591.6|104642|104592|104641.6|104591.6|3
1724641770000|2024-08-26 03:09:30|104641.5|104591.5|104641.6|104591.6|104641.6|104591.6|104641.5|104591.5|2
1724641780000|2024-08-26 03:09:40|104640|104590|104639.7|104589.7|104640|104590|104639.7|104589.7|2
1724641790000|2024-08-26 03:09:50|104639.8|104589.8|104640.2|104590.2|104640.2|104590.2|104639.7|104589.7|5
1724641810000|2024-08-26 03:10:10|104640.5|104590.5|104641.4|104591.4|104641.4|104591.4|104640.5|104590.5|5
1724641820000|2024-08-26 03:10:20|104641.1|104591.1|104642.8|104592.8|104643.6|104593.6|104641.1|104591.1|10
1724641830000|2024-08-26 03:10:30|104642.4|104592.4|104642.5|104592.5|104643|104593|104642.4|104592.4|5
1724641840000|2024-08-26 03:10:40|104642.1|104592.1|104639.3|104589.3|104642.1|104592.1|104639.1|104589.1|8
1724641850000|2024-08-26 03:10:50|104639.6|104589.6|104640.1|104590.1|104640.2|104590.2|104639.6|104589.6|6
1724641860000|2024-08-26 03:11:00|104639.5|104589.5|104640|104590|104640.1|104590.1|104639.5|104589.5|6
1724641870000|2024-08-26 03:11:10|104640.2|104590.2|104640.3|104590.3|104640.3|104590.3|104640.1|104590.1|4
1724641880000|2024-08-26 03:11:20|104639.2|104589.2|104642.6|104592.6|104642.6|104592.6|104639.2|104589.2|8
1724641890000|2024-08-26 03:11:30|104642.1|104592.1|104644.3|104594.3|104644.3|104594.3|104642.1|104592.1|7
1724641900000|2024-08-26 03:11:40|104644.8|104594.8|104646.5|104596.5|104646.5|104596.5|104644.8|104594.8|6
1724641910000|2024-08-26 03:11:50|104646.2|104596.2|104642.2|104592.2|104646.2|104596.2|104642.2|104592.2|11
1724641920000|2024-08-26 03:12:00|104642.5|104592.5|104642.3|104592.3|104642.5|104592.5|104642.3|104592.3|2
1724641930000|2024-08-26 03:12:10|104642.2|104592.2|104642.2|104592.2|104642.3|104592.3|104642.2|104592.2|3
1724641940000|2024-08-26 03:12:20|104642|104592|104645.4|104595.4|104645.4|104595.4|104642|104592|8
1724641950000|2024-08-26 03:12:30|104645.2|104595.2|104645.9|104595.9|104645.9|104595.9|104645.2|104595.2|4
1724641960000|2024-08-26 03:12:40|104645.8|104595.8|104645.5|104595.5|104645.9|104595.9|104645.5|104595.5|7
1724641970000|2024-08-26 03:12:50|104645.7|104595.7|104645.7|104595.7|104645.7|104595.7|104645.7|104595.7|1
1724641980000|2024-08-26 03:13:00|104646|104596|104646|104596|104646|104596|104645.9|104595.9|3
1724641990000|2024-08-26 03:13:10|104645.9|104595.9|104644.4|104594.4|104646|104596|104644.4|104594.4|3
1724642000000|2024-08-26 03:13:20|104644.5|104594.5|104644.6|104594.6|104644.6|104594.6|104644.5|104594.5|2
1724642010000|2024-08-26 03:13:30|104645.6|104595.6|104644.6|104594.6|104645.6|104595.6|104643.7|104593.7|13
1724642020000|2024-08-26 03:13:40|104644.8|104594.8|104645.7|104595.7|104646|104596|104644.8|104594.8|4
1724642030000|2024-08-26 03:13:50|104645.8|104595.8|104642.3|104592.3|104645.8|104595.8|104642.3|104592.3|9
1724642040000|2024-08-26 03:14:00|104642|104592|104642.1|104592.1|104642.1|104592.1|104641.7|104591.7|3
1724642050000|2024-08-26 03:14:10|104642|104592|104641|104591|104642.1|104592.1|104641|104591|4
1724642060000|2024-08-26 03:14:20|104641.1|104591.1|104640.9|104590.9|104641.1|104591.1|104640.9|104590.9|5
1724642070000|2024-08-26 03:14:30|104641.2|104591.2|104642.7|104592.7|104642.9|104592.9|104641.2|104591.2|9
1724642080000|2024-08-26 03:14:40|104642.8|104592.8|104644|104594|104644|104594|104642.8|104592.8|4
1724642090000|2024-08-26 03:14:50|104643.7|104593.7|104641.9|104591.9|104643.7|104593.7|104641.9|104591.9|6
1724642100000|2024-08-26 03:15:00|104641.6|104591.6|104642.7|104592.7|104642.7|104592.7|104641.6|104591.6|5
1724642110000|2024-08-26 03:15:10|104643|104593|104642|104592|104643|104593|104642|104592|6
1724642120000|2024-08-26 03:15:20|104642.7|104592.7|104642.3|104592.3|104642.7|104592.7|104642.3|104592.3|4
1724642130000|2024-08-26 03:15:30|104642|104592|104641.5|104591.5|104642|104592|104641.5|104591.5|5
1724642140000|2024-08-26 03:15:40|104641.6|104591.6|104637.3|104587.3|104641.7|104591.7|104637.3|104587.3|8
1724642150000|2024-08-26 03:15:50|104637|104587|104636.6|104586.6|104637|104587|104636.6|104586.6|2
1724642160000|2024-08-26 03:16:00|104636.8|104586.8|104636.4|104586.4|104636.8|104586.8|104636.4|104586.4|3
1724642170000|2024-08-26 03:16:10|104636|104586|104635.6|104585.6|104636|104586|104635.6|104585.6|5
1724642180000|2024-08-26 03:16:20|104635.3|104585.3|104633.8|104583.8|104635.3|104585.3|104632.6|104582.6|7
1724642190000|2024-08-26 03:16:30|104633.7|104583.7|104635.7|104585.7|104635.7|104585.7|104633.7|104583.7|6
1724642200000|2024-08-26 03:16:40|104635.9|104585.9|104636|104586|104636.1|104586.1|104635.9|104585.9|3
1724642210000|2024-08-26 03:16:50|104635.9|104585.9|104635.3|104585.3|104635.9|104585.9|104635.3|104585.3|3
1724642220000|2024-08-26 03:17:00|104635.1|104585.1|104634.5|104584.5|104635.1|104585.1|104634.5|104584.5|3
1724642230000|2024-08-26 03:17:10|104634.2|104584.2|104635.2|104585.2|104635.2|104585.2|104634.2|104584.2|5
1724642240000|2024-08-26 03:17:20|104635.5|104585.5|104635.4|104585.4|104636|104586|104635.4|104585.4|6
1724642250000|2024-08-26 03:17:30|104635.2|104585.2|104634.6|104584.6|104635.2|104585.2|104634.6|104584.6|7
1724642260000|2024-08-26 03:17:40|104634.8|104584.8|104634.9|104584.9|104634.9|104584.9|104634.8|104584.8|2
1724642270000|2024-08-26 03:17:50|104634.6|104584.6|104634.5|104584.5|104634.6|104584.6|104634.5|104584.5|2
1724642280000|2024-08-26 03:18:00|104634.3|104584.3|104630.6|104580.6|104634.3|104584.3|104630.6|104580.6|9
1724642290000|2024-08-26 03:18:10|104631|104581|104631.3|104581.3|104631.3|104581.3|104630.7|104580.7|6
1724642300000|2024-08-26 03:18:20|104630.5|104580.5|104627.2|104577.2|104630.5|104580.5|104627.2|104577.2|9
1724642310000|2024-08-26 03:18:30|104626.9|104576.9|104626.9|104576.9|104626.9|104576.9|104626.9|104576.9|1
1724642320000|2024-08-26 03:18:40|104627|104577|104626.7|104576.7|104627|104577|104626.7|104576.7|2
1724642330000|2024-08-26 03:18:50|104626.6|104576.6|104626.8|104576.8|104627|104577|104626.6|104576.6|3
1724642350000|2024-08-26 03:19:10|104627.1|104577.1|104627.6|104577.6|104627.8|104577.8|104627.1|104577.1|8
1724642360000|2024-08-26 03:19:20|104627.3|104577.3|104630.7|104580.7|104630.7|104580.7|104627.3|104577.3|11
1724642370000|2024-08-26 03:19:30|104630.5|104580.5|104630.1|104580.1|104630.5|104580.5|104630.1|104580.1|4
1724642380000|2024-08-26 03:19:40|104630.3|104580.3|104630.3|104580.3|104630.3|104580.3|104630.3|104580.3|1
1724642390000|2024-08-26 03:19:50|104631|104581|104631|104581|104631|104581|104631|104581|1
1724642400000|2024-08-26 03:20:00|104631.6|104581.6|104631.3|104581.3|104632|104582|104631.3|104581.3|4
1724642410000|2024-08-26 03:20:10|104631|104581|104630.8|104580.8|104631|104581|104630.8|104580.8|3
1724642430000|2024-08-26 03:20:30|104630.9|104580.9|104631.7|104581.7|104632.1|104582.1|104630.9|104580.9|9
1724642440000|2024-08-26 03:20:40|104632|104582|104635.6|104585.6|104635.6|104585.6|104631.6|104581.6|9
1724642450000|2024-08-26 03:20:50|104635.7|104585.7|104639.7|104589.7|104639.7|104589.7|104635.7|104585.7|11
1724642460000|2024-08-26 03:21:00|104639.8|104589.8|104639.8|104589.8|104639.8|104589.8|104639.8|104589.8|1
1724642470000|2024-08-26 03:21:10|104639.7|104589.7|104639.4|104589.4|104639.7|104589.7|104639.4|104589.4|3
1724642480000|2024-08-26 03:21:20|104640.2|104590.2|104640.3|104590.3|104640.3|104590.3|104640|104590|4
1724642490000|2024-08-26 03:21:30|104640.4|104590.4|104640.4|104590.4|104640.5|104590.5|104640.3|104590.3|5
1724642500000|2024-08-26 03:21:40|104640.1|104590.1|104640.1|104590.1|104640.1|104590.1|104640.1|104590.1|1
1724642510000|2024-08-26 03:21:50|104640|104590|104639.5|104589.5|104640|104590|104639.5|104589.5|3
1724642520000|2024-08-26 03:22:00|104639.7|104589.7|104639.9|104589.9|104639.9|104589.9|104639.7|104589.7|4
1724642530000|2024-08-26 03:22:10|104639.7|104589.7|104644.4|104594.4|104644.4|104594.4|104639.7|104589.7|8
1724642540000|2024-08-26 03:22:20|104644.6|104594.6|104645.8|104595.8|104645.9|104595.9|104644.6|104594.6|6
1724642550000|2024-08-26 03:22:30|104645.7|104595.7|104650.8|104600.8|104650.8|104600.8|104645.7|104595.7|11
1724642560000|2024-08-26 03:22:40|104650.5|104600.5|104650.4|104600.4|104650.5|104600.5|104650.3|104600.3|3
1724642570000|2024-08-26 03:22:50|104651.1|104601.1|104648.4|104598.4|104651.1|104601.1|104648.4|104598.4|10
1724642580000|2024-08-26 03:23:00|104648.2|104598.2|104648.2|104598.2|104648.2|104598.2|104648.1|104598.1|3
1724642590000|2024-08-26 03:23:10|104648.3|104598.3|104646.9|104596.9|104648.3|104598.3|104646.9|104596.9|6
1724642600000|2024-08-26 03:23:20|104646.8|104596.8|104645.5|104595.5|104646.8|104596.8|104645.5|104595.5|6
1724642610000|2024-08-26 03:23:30|104645.1|104595.1|104644.8|104594.8|104645.1|104595.1|104644.5|104594.5|5
1724642620000|2024-08-26 03:23:40|104645.1|104595.1|104644.7|104594.7|104645.1|104595.1|104644.7|104594.7|4
1724642630000|2024-08-26 03:23:50|104644.9|104594.9|104645.7|104595.7|104645.7|104595.7|104644.9|104594.9|6
1724642640000|2024-08-26 03:24:00|104646|104596|104645.8|104595.8|104646|104596|104645.8|104595.8|3
1724642650000|2024-08-26 03:24:10|104645.5|104595.5|104645.8|104595.8|104645.8|104595.8|104645.4|104595.4|3
1724642660000|2024-08-26 03:24:20|104645.4|104595.4|104642.7|104592.7|104645.8|104595.8|104642.5|104592.5|8
1724642670000|2024-08-26 03:24:30|104642.3|104592.3|104640.7|104590.7|104642.3|104592.3|104640.7|104590.7|6
1724642680000|2024-08-26 03:24:40|104639.9|104589.9|104639.8|104589.8|104639.9|104589.9|104639.8|104589.8|2
1724642690000|2024-08-26 03:24:50|104640.1|104590.1|104642|104592|104642|104592|104640.1|104590.1|7
1724642700000|2024-08-26 03:25:00|104641.9|104591.9|104640.9|104590.9|104641.9|104591.9|104640.5|104590.5|10
1724642730000|2024-08-26 03:25:30|104641.3|104591.3|104641.9|104591.9|104642.3|104592.3|104640.7|104590.7|11
1724642740000|2024-08-26 03:25:40|104641.6|104591.6|104641.5|104591.5|104641.6|104591.6|104641.1|104591.1|5
1724642760000|2024-08-26 03:26:00|104641.3|104591.3|104641.2|104591.2|104641.3|104591.3|104641.2|104591.2|2
1724642770000|2024-08-26 03:26:10|104641.1|104591.1|104637.8|104587.8|104641.3|104591.3|104637.8|104587.8|6
1724642780000|2024-08-26 03:26:20|104637.5|104587.5|104637.3|104587.3|104637.7|104587.7|104636.9|104586.9|10
1724642790000|2024-08-26 03:26:30|104636.9|104586.9|104636.4|104586.4|104637.2|104587.2|104636.3|104586.3|7
1724642800000|2024-08-26 03:26:40|104636.2|104586.2|104638.4|104588.4|104638.4|104588.4|104636.2|104586.2|9
1724642810000|2024-08-26 03:26:50|104638.6|104588.6|104637.6|104587.6|104638.7|104588.7|104637.4|104587.4|9
1724642820000|2024-08-26 03:27:00|104637.9|104587.9|104638|104588|104638|104588|104637.6|104587.6|4
1724642830000|2024-08-26 03:27:10|104638.1|104588.1|104640|104590|104640|104590|104638.1|104588.1|6
1724642840000|2024-08-26 03:27:20|104639.8|104589.8|104640.6|104590.6|104640.6|104590.6|104639.8|104589.8|3
1724642850000|2024-08-26 03:27:30|104640.5|104590.5|104641.3|104591.3|104641.3|104591.3|104640.3|104590.3|8
1724642860000|2024-08-26 03:27:40|104641.5|104591.5|104644.9|104594.9|104644.9|104594.9|104641.5|104591.5|5
1724642870000|2024-08-26 03:27:50|104644.8|104594.8|104645.5|104595.5|104645.5|104595.5|104644.8|104594.8|4
1724642880000|2024-08-26 03:28:00|104646.4|104596.4|104650.1|104600.1|104650.5|104600.5|104646.4|104596.4|8
1724642890000|2024-08-26 03:28:10|104650.2|104600.2|104650.1|104600.1|104650.2|104600.2|104650.1|104600.1|2
1724642900000|2024-08-26 03:28:20|104650.3|104600.3|104650.3|104600.3|104650.3|104600.3|104650.3|104600.3|1
1724642910000|2024-08-26 03:28:30|104650.4|104600.4|104650.3|104600.3|104650.4|104600.4|104649.6|104599.6|4
1724642920000|2024-08-26 03:28:40|104649.6|104599.6|104649|104599|104649.6|104599.6|104647.5|104597.5|8
1724642930000|2024-08-26 03:28:50|104649.7|104599.7|104650.5|104600.5|104650.5|104600.5|104649.7|104599.7|4
1724642940000|2024-08-26 03:29:00|104650.6|104600.6|104650.2|104600.2|104650.6|104600.6|104650|104600|5
1724642950000|2024-08-26 03:29:10|104650.1|104600.1|104650|104600|104650.1|104600.1|104649.8|104599.8|4
1724642960000|2024-08-26 03:29:20|104649.9|104599.9|104650.3|104600.3|104650.3|104600.3|104649.9|104599.9|3
1724642970000|2024-08-26 03:29:30|104650.4|104600.4|104651.4|104601.4|104651.4|104601.4|104650.4|104600.4|5
1724642980000|2024-08-26 03:29:40|104651.3|104601.3|104651.4|104601.4|104651.4|104601.4|104650.6|104600.6|6
1724642990000|2024-08-26 03:29:50|104651.3|104601.3|104652|104602|104652|104602|104651.3|104601.3|3
1724643000000|2024-08-26 03:30:00|104652.3|104602.3|104652|104602|104652.6|104602.6|104652|104602|4
1724643010000|2024-08-26 03:30:10|104652.2|104602.2|104654.2|104604.2|104654.2|104604.2|104651.9|104601.9|8
1724643020000|2024-08-26 03:30:20|104654.6|104604.6|104656|104606|104656.2|104606.2|104654.6|104604.6|9
1724643030000|2024-08-26 03:30:30|104656.6|104606.6|104658.9|104608.9|104659.4|104609.4|104656.6|104606.6|8
1724643040000|2024-08-26 03:30:40|104659|104609|104659.8|104609.8|104659.8|104609.8|104658.5|104608.5|8
1724643050000|2024-08-26 03:30:50|104658.9|104608.9|104660|104610|104660|104610|104658.9|104608.9|8
1724643060000|2024-08-26 03:31:00|104660.6|104610.6|104662.2|104612.2|104662.2|104612.2|104660.6|104610.6|7
1724643070000|2024-08-26 03:31:10|104662.6|104612.6|104661.9|104611.9|104662.7|104612.7|104661.9|104611.9|4
1724643080000|2024-08-26 03:31:20|104661.8|104611.8|104665.8|104615.8|104665.8|104615.8|104661.8|104611.8|4
1724643090000|2024-08-26 03:31:30|104665.5|104615.5|104663.5|104613.5|104665.6|104615.6|104663.5|104613.5|8
1724643100000|2024-08-26 03:31:40|104663.2|104613.2|104663|104613|104663.5|104613.5|104662.6|104612.6|8
1724643110000|2024-08-26 03:31:50|104663.2|104613.2|104665.3|104615.3|104665.3|104615.3|104663.2|104613.2|7
1724643120000|2024-08-26 03:32:00|104665.4|104615.4|104667.1|104617.1|104667.1|104617.1|104665.4|104615.4|5
1724643130000|2024-08-26 03:32:10|104667.2|104617.2|104671.3|104621.3|104671.9|104621.9|104667.2|104617.2|7
1724643140000|2024-08-26 03:32:20|104670.9|104620.9|104673.8|104623.8|104674.1|104624.1|104670.9|104620.9|5
1724643150000|2024-08-26 03:32:30|104673.7|104623.7|104671.1|104621.1|104673.7|104623.7|104671.1|104621.1|7
1724643160000|2024-08-26 03:32:40|104671.3|104621.3|104671.4|104621.4|104671.6|104621.6|104671.3|104621.3|3
1724643170000|2024-08-26 03:32:50|104672|104622|104672|104622|104672|104622|104671.9|104621.9|5
1724643180000|2024-08-26 03:33:00|104672.3|104622.3|104677|104627|104677.3|104627.3|104672.3|104622.3|11
1724643190000|2024-08-26 03:33:10|104677.3|104627.3|104678.2|104628.2|104678.8|104628.8|104677.3|104627.3|11
1724643200000|2024-08-26 03:33:20|104678.1|104628.1|104678.1|104628.1|104678.2|104628.2|104678.1|104628.1|3
1724643210000|2024-08-26 03:33:30|104678.2|104628.2|104678|104628|104678.2|104628.2|104678|104628|2
1724643220000|2024-08-26 03:33:40|104678.1|104628.1|104675.2|104625.2|104678.1|104628.1|104675.2|104625.2|10
1724643230000|2024-08-26 03:33:50|104675.6|104625.6|104675.4|104625.4|104675.9|104625.9|104675.1|104625.1|8
1724643240000|2024-08-26 03:34:00|104675.5|104625.5|104675.8|104625.8|104675.8|104625.8|104675.5|104625.5|2
1724643250000|2024-08-26 03:34:10|104675.7|104625.7|104672.7|104622.7|104675.7|104625.7|104671.8|104621.8|11
1724643260000|2024-08-26 03:34:20|104672.8|104622.8|104674|104624|104674|104624|104672.8|104622.8|5
1724643270000|2024-08-26 03:34:30|104674.1|104624.1|104676.8|104626.8|104676.8|104626.8|104674.1|104624.1|7
1724643280000|2024-08-26 03:34:40|104677.1|104627.1|104677.2|104627.2|104677.5|104627.5|104677|104627|5
1724643290000|2024-08-26 03:34:50|104677.3|104627.3|104672.4|104622.4|104677.6|104627.6|104672.4|104622.4|11
1724643300000|2024-08-26 03:35:00|104672.1|104622.1|104668.6|104618.6|104672.1|104622.1|104668.4|104618.4|8
1724643310000|2024-08-26 03:35:10|104667.8|104617.8|104667.1|104617.1|104667.8|104617.8|104665|104615|9
1724643320000|2024-08-26 03:35:20|104667.3|104617.3|104667.4|104617.4|104667.4|104617.4|104667.3|104617.3|2
1724643330000|2024-08-26 03:35:30|104666.8|104616.8|104667.1|104617.1|104667.1|104617.1|104666.3|104616.3|10
1724643340000|2024-08-26 03:35:40|104667|104617|104673.3|104623.3|104673.3|104623.3|104667|104617|8
1724643350000|2024-08-26 03:35:50|104672.5|104622.5|104672.5|104622.5|104672.9|104622.9|104672.2|104622.2|6
1724643360000|2024-08-26 03:36:00|104672.2|104622.2|104681.9|104631.9|104682.6|104632.6|104672.2|104622.2|15
1724643370000|2024-08-26 03:36:10|104681.8|104631.8|104682.1|104632.1|104682.1|104632.1|104681.7|104631.7|6
1724643380000|2024-08-26 03:36:20|104682|104632|104682.1|104632.1|104682.1|104632.1|104682|104632|2
1724643390000|2024-08-26 03:36:30|104682.2|104632.2|104682.4|104632.4|104682.5|104632.5|104682.2|104632.2|5
1724643400000|2024-08-26 03:36:40|104682.6|104632.6|104677.3|104627.3|104682.6|104632.6|104677.3|104627.3|8
1724643410000|2024-08-26 03:36:50|104677|104627|104676.6|104626.6|104677|104627|104676.6|104626.6|3
1724643420000|2024-08-26 03:37:00|104676.7|104626.7|104676.5|104626.5|104676.7|104626.7|104676.4|104626.4|6
1724643430000|2024-08-26 03:37:10|104677.2|104627.2|104678|104628|104678|104628|104677.1|104627.1|6
1724643440000|2024-08-26 03:37:20|104677.9|104627.9|104678.2|104628.2|104678.2|104628.2|104677.7|104627.7|4
1724643450000|2024-08-26 03:37:30|104678.1|104628.1|104677.6|104627.6|104678.1|104628.1|104677.6|104627.6|5
1724643460000|2024-08-26 03:37:40|104677.5|104627.5|104677.5|104627.5|104677.5|104627.5|104677.5|104627.5|1
1724643470000|2024-08-26 03:37:50|104677.1|104627.1|104668.9|104618.9|104677.1|104627.1|104668.9|104618.9|11
1724643480000|2024-08-26 03:38:00|104668.8|104618.8|104669.1|104619.1|104669.1|104619.1|104667.9|104617.9|8
1724643490000|2024-08-26 03:38:10|104669|104619|104669.8|104619.8|104669.8|104619.8|104668.4|104618.4|14
1724643500000|2024-08-26 03:38:20|104669.9|104619.9|104669.8|104619.8|104670.2|104620.2|104669.3|104619.3|10
1724643510000|2024-08-26 03:38:30|104669.6|104619.6|104671.1|104621.1|104671.1|104621.1|104669.3|104619.3|11
1724643520000|2024-08-26 03:38:40|104671.3|104621.3|104672.1|104622.1|104672.1|104622.1|104671.3|104621.3|5
1724643530000|2024-08-26 03:38:50|104671.5|104621.5|104671.6|104621.6|104671.6|104621.6|104671.1|104621.1|4
1724643540000|2024-08-26 03:39:00|104671.5|104621.5|104674.2|104624.2|104675.4|104625.4|104671.5|104621.5|17
1724643550000|2024-08-26 03:39:10|104674.4|104624.4|104675.3|104625.3|104675.3|104625.3|104674.4|104624.4|5
1724643560000|2024-08-26 03:39:20|104675.6|104625.6|104679|104629|104679.8|104629.8|104675.6|104625.6|13
1724643570000|2024-08-26 03:39:30|104679.5|104629.5|104680.1|104630.1|104680.1|104630.1|104679|104629|5
1724643580000|2024-08-26 03:39:40|104680|104630|104680.1|104630.1|104680.1|104630.1|104679.9|104629.9|6
1724643590000|2024-08-26 03:39:50|104679.6|104629.6|104681.6|104631.6|104681.6|104631.6|104678.9|104628.9|9
1724643600000|2024-08-26 03:40:00|104681.4|104631.4|104681.2|104631.2|104682|104632|104681.2|104631.2|6
1724643610000|2024-08-26 03:40:10|104680.8|104630.8|104680.3|104630.3|104680.8|104630.8|104680.3|104630.3|5
1724643620000|2024-08-26 03:40:20|104680.6|104630.6|104684.8|104634.8|104684.8|104634.8|104680.6|104630.6|12
1724643630000|2024-08-26 03:40:30|104685.1|104635.1|104685.5|104635.5|104685.5|104635.5|104685.1|104635.1|2
1724643640000|2024-08-26 03:40:40|104685.6|104635.6|104685.2|104635.2|104685.6|104635.6|104685.2|104635.2|4
1724643650000|2024-08-26 03:40:50|104686.1|104636.1|104686.5|104636.5|104686.5|104636.5|104685.9|104635.9|6
1724643660000|2024-08-26 03:41:00|104686.9|104636.9|104687.5|104637.5|104688.9|104638.9|104686.9|104636.9|11
1724643670000|2024-08-26 03:41:10|104687.8|104637.8|104691.1|104641.1|104691.1|104641.1|104687.4|104637.4|11
1724643680000|2024-08-26 03:41:20|104691.2|104641.2|104693.2|104643.2|104694.4|104644.4|104691.2|104641.2|13
1724643690000|2024-08-26 03:41:30|104692.9|104642.9|104693.1|104643.1|104693.8|104643.8|104692.8|104642.8|9
1724643700000|2024-08-26 03:41:40|104692.4|104642.4|104691.3|104641.3|104692.4|104642.4|104690.5|104640.5|7
1724643710000|2024-08-26 03:41:50|104691.6|104641.6|104689.2|104639.2|104691.6|104641.6|104688.3|104638.3|12
1724643720000|2024-08-26 03:42:00|104688.5|104638.5|104689.1|104639.1|104689.1|104639.1|104688.5|104638.5|6
1724643730000|2024-08-26 03:42:10|104689.2|104639.2|104687.7|104637.7|104689.2|104639.2|104687.7|104637.7|9
1724643740000|2024-08-26 03:42:20|104687.1|104637.1|104682.4|104632.4|104687.1|104637.1|104682.4|104632.4|8
1724643750000|2024-08-26 03:42:30|104682.3|104632.3|104682.7|104632.7|104682.9|104632.9|104682.3|104632.3|4
1724643760000|2024-08-26 03:42:40|104684.4|104634.4|104686.3|104636.3|104686.3|104636.3|104684.4|104634.4|3
1724643770000|2024-08-26 03:42:50|104686.2|104636.2|104685.9|104635.9|104686.2|104636.2|104685.9|104635.9|6
1724643780000|2024-08-26 03:43:00|104685.8|104635.8|104685.8|104635.8|104686|104636|104685.4|104635.4|11
1724643790000|2024-08-26 03:43:10|104685.7|104635.7|104685.8|104635.8|104685.8|104635.8|104685|104635|6
1724643800000|2024-08-26 03:43:20|104685.9|104635.9|104685.4|104635.4|104686.3|104636.3|104685.2|104635.2|6
1724643810000|2024-08-26 03:43:30|104685.3|104635.3|104685.3|104635.3|104685.3|104635.3|104685.3|104635.3|1
1724643820000|2024-08-26 03:43:40|104685.4|104635.4|104685.4|104635.4|104685.5|104635.5|104685.4|104635.4|3
1724643830000|2024-08-26 03:43:50|104685|104635|104682.8|104632.8|104685|104635|104682.8|104632.8|4
1724643840000|2024-08-26 03:44:00|104682.7|104632.7|104683.4|104633.4|104683.4|104633.4|104682.7|104632.7|5
1724643850000|2024-08-26 03:44:10|104684.2|104634.2|104685.8|104635.8|104685.8|104635.8|104684|104634|9
1724643860000|2024-08-26 03:44:20|104686|104636|104685.7|104635.7|104686.7|104636.7|104685.2|104635.2|7
1724643870000|2024-08-26 03:44:30|104685.6|104635.6|104685.7|104635.7|104685.8|104635.8|104685.3|104635.3|7
1724643880000|2024-08-26 03:44:40|104685.8|104635.8|104685.8|104635.8|104685.9|104635.9|104685.8|104635.8|5
1724643890000|2024-08-26 03:44:50|104685.9|104635.9|104685.8|104635.8|104685.9|104635.9|104685.8|104635.8|2
1724643900000|2024-08-26 03:45:00|104685.9|104635.9|104686.5|104636.5|104686.5|104636.5|104685.6|104635.6|5
1724643910000|2024-08-26 03:45:10|104685.4|104635.4|104685.4|104635.4|104685.4|104635.4|104685.4|104635.4|1
1724643920000|2024-08-26 03:45:20|104685.9|104635.9|104683|104633|104686|104636|104682.8|104632.8|10
1724643930000|2024-08-26 03:45:30|104682.3|104632.3|104683.1|104633.1|104683.1|104633.1|104682.3|104632.3|2
1724643940000|2024-08-26 03:45:40|104682.9|104632.9|104682.5|104632.5|104683.6|104633.6|104682.5|104632.5|7
1724643950000|2024-08-26 03:45:50|104682.2|104632.2|104677.9|104627.9|104682.5|104632.5|104677.9|104627.9|10
1724643960000|2024-08-26 03:46:00|104677.7|104627.7|104678|104628|104678|104628|104677.7|104627.7|2
1724643970000|2024-08-26 03:46:10|104677.9|104627.9|104677.8|104627.8|104677.9|104627.9|104677.8|104627.8|2
1724643990000|2024-08-26 03:46:30|104678|104628|104678.3|104628.3|104678.3|104628.3|104677.8|104627.8|6
1724644000000|2024-08-26 03:46:40|104678.6|104628.6|104713.8|104663.8|104713.8|104663.8|104678.6|104628.6|20
1724644010000|2024-08-26 03:46:50|104713.9|104663.9|104717.6|104667.6|104717.6|104667.6|104713|104663|12
1724644020000|2024-08-26 03:47:00|104717.8|104667.8|104707.6|104657.6|104719.5|104669.5|104707.6|104657.6|10
1724644030000|2024-08-26 03:47:10|104707.3|104657.3|104703.5|104653.5|104707.3|104657.3|104703.5|104653.5|10
1724644040000|2024-08-26 03:47:20|104703.4|104653.4|104703.6|104653.6|104706.2|104656.2|104703.4|104653.4|11
1724644050000|2024-08-26 03:47:30|104703.5|104653.5|104703.3|104653.3|104704.1|104654.1|104703.3|104653.3|3
1724644060000|2024-08-26 03:47:40|104703.2|104653.2|104703.3|104653.3|104703.3|104653.3|104703.2|104653.2|2
1724644070000|2024-08-26 03:47:50|104703.5|104653.5|104701.8|104651.8|104704.9|104654.9|104701.7|104651.7|8
1724644080000|2024-08-26 03:48:00|104701.2|104651.2|104699.3|104649.3|104701.2|104651.2|104699.2|104649.2|10
1724644090000|2024-08-26 03:48:10|104698.3|104648.3|104706.5|104656.5|104706.5|104656.5|104698.3|104648.3|11
1724644100000|2024-08-26 03:48:20|104707.2|104657.2|104724|104674|104727.5|104677.5|104705.7|104655.7|10
1724644110000|2024-08-26 03:48:30|104722.7|104672.7|104727.1|104677.1|104727.1|104677.1|104722.7|104672.7|21
1724644120000|2024-08-26 03:48:40|104726.8|104676.8|104724.6|104674.6|104727.8|104677.8|104724.6|104674.6|10
1724644130000|2024-08-26 03:48:50|104724.1|104674.1|104722.7|104672.7|104724.1|104674.1|104722.7|104672.7|14
1724644140000|2024-08-26 03:49:00|104723.1|104673.1|104723.6|104673.6|104723.6|104673.6|104722.8|104672.8|6
1724644150000|2024-08-26 03:49:10|104724.1|104674.1|104727.9|104677.9|104727.9|104677.9|104723.6|104673.6|20
1724644160000|2024-08-26 03:49:20|104728.2|104678.2|104729.3|104679.3|104729.3|104679.3|104728.2|104678.2|3
1724644170000|2024-08-26 03:49:30|104729|104679|104729.1|104679.1|104730|104680|104729|104679|5
1724644180000|2024-08-26 03:49:40|104728.6|104678.6|104728.8|104678.8|104728.8|104678.8|104728.5|104678.5|5
1724644190000|2024-08-26 03:49:50|104728.9|104678.9|104725.9|104675.9|104729|104679|104725.7|104675.7|5
1724644200000|2024-08-26 03:50:00|104725.6|104675.6|104726.1|104676.1|104727.4|104677.4|104725.3|104675.3|12
1724644210000|2024-08-26 03:50:10|104726|104676|104725.7|104675.7|104726|104676|104725.4|104675.4|6
1724644220000|2024-08-26 03:50:20|104725.5|104675.5|104724.2|104674.2|104725.5|104675.5|104723.7|104673.7|6
1724644230000|2024-08-26 03:50:30|104724.3|104674.3|104724.4|104674.4|104724.4|104674.4|104724.3|104674.3|2
1724644240000|2024-08-26 03:50:40|104724.7|104674.7|104727.9|104677.9|104727.9|104677.9|104724.7|104674.7|8
1724644250000|2024-08-26 03:50:50|104728.4|104678.4|104729.3|104679.3|104729.3|104679.3|104728.4|104678.4|5
1724644260000|2024-08-26 03:51:00|104729.5|104679.5|104729.2|104679.2|104729.5|104679.5|104729.2|104679.2|2
1724644270000|2024-08-26 03:51:10|104729.5|104679.5|104729.6|104679.6|104729.6|104679.6|104729.5|104679.5|2
1724644280000|2024-08-26 03:51:20|104731.7|104681.7|104732.9|104682.9|104733.9|104683.9|104731.7|104681.7|5
1724644290000|2024-08-26 03:51:30|104732.5|104682.5|104736.1|104686.1|104736.8|104686.8|104732.5|104682.5|11
1724644300000|2024-08-26 03:51:40|104736.2|104686.2|104736.6|104686.6|104736.6|104686.6|104735.9|104685.9|3
1724644310000|2024-08-26 03:51:50|104736.7|104686.7|104735.5|104685.5|104736.8|104686.8|104735|104685|8
1724644320000|2024-08-26 03:52:00|104734.8|104684.8|104732.5|104682.5|104734.8|104684.8|104732.5|104682.5|11
1724644330000|2024-08-26 03:52:10|104732.6|104682.6|104730.2|104680.2|104732.6|104682.6|104729.6|104679.6|6
1724644340000|2024-08-26 03:52:20|104730.5|104680.5|104730.6|104680.6|104730.7|104680.7|104730.2|104680.2|8
1724644350000|2024-08-26 03:52:30|104730.1|104680.1|104730.2|104680.2|104731|104681|104730.1|104680.1|9
1724644360000|2024-08-26 03:52:40|104730.3|104680.3|104730|104680|104730.3|104680.3|104729.7|104679.7|4
1724644370000|2024-08-26 03:52:50|104729.9|104679.9|104729.5|104679.5|104730.5|104680.5|104729.5|104679.5|8
1724644380000|2024-08-26 03:53:00|104729.3|104679.3|104729.2|104679.2|104729.3|104679.3|104729.2|104679.2|2
1724644390000|2024-08-26 03:53:10|104729.1|104679.1|104729.2|104679.2|104729.2|104679.2|104729.1|104679.1|2
1724644400000|2024-08-26 03:53:20|104729|104679|104729.9|104679.9|104729.9|104679.9|104729|104679|5
1724644410000|2024-08-26 03:53:30|104730|104680|104730.1|104680.1|104730.2|104680.2|104729.9|104679.9|5
1724644420000|2024-08-26 03:53:40|104730.3|104680.3|104730.2|104680.2|104730.3|104680.3|104729.6|104679.6|3
1724644430000|2024-08-26 03:53:50|104730|104680|104729.4|104679.4|104730.1|104680.1|104729.4|104679.4|3
1724644440000|2024-08-26 03:54:00|104730|104680|104729.3|104679.3|104730|104680|104728.9|104678.9|7
1724644450000|2024-08-26 03:54:10|104729.7|104679.7|104729.8|104679.8|104729.8|104679.8|104729.7|104679.7|2
1724644460000|2024-08-26 03:54:20|104730.3|104680.3|104730.3|104680.3|104730.5|104680.5|104730.1|104680.1|4
1724644470000|2024-08-26 03:54:30|104730.6|104680.6|104731.7|104681.7|104732.1|104682.1|104730.6|104680.6|5
1724644480000|2024-08-26 03:54:40|104731.2|104681.2|104731|104681|104731.2|104681.2|104730.4|104680.4|4
1724644490000|2024-08-26 03:54:50|104730.4|104680.4|104729.5|104679.5|104730.4|104680.4|104729.5|104679.5|5
1724644500000|2024-08-26 03:55:00|104729.2|104679.2|104728.7|104678.7|104729.2|104679.2|104728.7|104678.7|4
1724644510000|2024-08-26 03:55:10|104728.9|104678.9|104730|104680|104730.6|104680.6|104728.9|104678.9|12
1724644520000|2024-08-26 03:55:20|104730.2|104680.2|104742.3|104692.3|104742.3|104692.3|104730.2|104680.2|13
1724644530000|2024-08-26 03:55:30|104742.2|104692.2|104741.3|104691.3|104743.1|104693.1|104741.3|104691.3|5
1724644540000|2024-08-26 03:55:40|104741|104691|104738.7|104688.7|104741|104691|104738.4|104688.4|15
1724644550000|2024-08-26 03:55:50|104738.5|104688.5|104737.2|104687.2|104738.7|104688.7|104737.2|104687.2|7
1724644560000|2024-08-26 03:56:00|104736.4|104686.4|104733.9|104683.9|104736.4|104686.4|104733.9|104683.9|9
1724644570000|2024-08-26 03:56:10|104733.7|104683.7|104733.4|104683.4|104733.7|104683.7|104733.3|104683.3|4
1724644580000|2024-08-26 03:56:20|104732.5|104682.5|104735|104685|104735|104685|104732.5|104682.5|7
1724644590000|2024-08-26 03:56:30|104734.7|104684.7|104734.2|104684.2|104735.1|104685.1|104734.2|104684.2|9
1724644600000|2024-08-26 03:56:40|104733.8|104683.8|104735.6|104685.6|104735.8|104685.8|104733|104683|11
1724644610000|2024-08-26 03:56:50|104735.7|104685.7|104735.3|104685.3|104735.7|104685.7|104735.3|104685.3|5
1724644620000|2024-08-26 03:57:00|104735.4|104685.4|104735.4|104685.4|104735.7|104685.7|104735.4|104685.4|4
1724644630000|2024-08-26 03:57:10|104735.5|104685.5|104735.9|104685.9|104735.9|104685.9|104735.5|104685.5|3
1724644640000|2024-08-26 03:57:20|104735.8|104685.8|104734.8|104684.8|104735.8|104685.8|104734.8|104684.8|5
1724644650000|2024-08-26 03:57:30|104734.7|104684.7|104736.2|104686.2|104736.2|104686.2|104734.7|104684.7|11
1724644660000|2024-08-26 03:57:40|104734.5|104684.5|104734.5|104684.5|104734.5|104684.5|104734.5|104684.5|1
1724644670000|2024-08-26 03:57:50|104734.4|104684.4|104734.3|104684.3|104734.6|104684.6|104734.1|104684.1|6
1724644680000|2024-08-26 03:58:00|104733.9|104683.9|104733|104683|104733.9|104683.9|104733|104683|7
1724644690000|2024-08-26 03:58:10|104732.9|104682.9|104733.8|104683.8|104733.8|104683.8|104732.9|104682.9|3
1724644700000|2024-08-26 03:58:20|104733.9|104683.9|104734.4|104684.4|104734.4|104684.4|104733.9|104683.9|3
1724644710000|2024-08-26 03:58:30|104734.6|104684.6|104734.5|104684.5|104734.6|104684.6|104734.4|104684.4|4
1724644720000|2024-08-26 03:58:40|104734.9|104684.9|104734.2|104684.2|104734.9|104684.9|104733.9|104683.9|7
1724644730000|2024-08-26 03:58:50|104733.2|104683.2|104732.1|104682.1|104733.2|104683.2|104732.1|104682.1|5
1724644740000|2024-08-26 03:59:00|104731.8|104681.8|104729.1|104679.1|104731.8|104681.8|104729.1|104679.1|11
1724644750000|2024-08-26 03:59:10|104728.3|104678.3|104725.8|104675.8|104728.5|104678.5|104725.8|104675.8|7
1724644760000|2024-08-26 03:59:20|104725.5|104675.5|104726.7|104676.7|104726.7|104676.7|104725.5|104675.5|7
1724644770000|2024-08-26 03:59:30|104726.9|104676.9|104722.9|104672.9|104726.9|104676.9|104722.9|104672.9|5
1724644780000|2024-08-26 03:59:40|104722.6|104672.6|104722.6|104672.6|104722.7|104672.7|104722.6|104672.6|3
1724644790000|2024-08-26 03:59:50|104722.5|104672.5|104724|104674|104724|104674|104722.5|104672.5|5
1724644800000|2024-08-26 04:00:00|104723.9|104673.9|104724.7|104674.7|104724.7|104674.7|104722.9|104672.9|8
1724644810000|2024-08-26 04:00:10|104725|104675|104724.2|104674.2|104725.4|104675.4|104724|104674|14
1724644820000|2024-08-26 04:00:20|104724|104674|104723.7|104673.7|104724.1|104674.1|104722.4|104672.4|8
1724644830000|2024-08-26 04:00:30|104720.7|104670.7|104721.3|104671.3|104721.5|104671.5|104720.4|104670.4|8
1724644840000|2024-08-26 04:00:40|104720.6|104670.6|104719.8|104669.8|104721.7|104671.7|104719.7|104669.7|10
1724644850000|2024-08-26 04:00:50|104719.4|104669.4|104714.8|104664.8|104719.4|104669.4|104714|104664|18
1724644860000|2024-08-26 04:01:00|104714.6|104664.6|104717|104667|104717|104667|104712.7|104662.7|18
1724644870000|2024-08-26 04:01:10|104716.3|104666.3|104716.8|104666.8|104717.5|104667.5|104715.1|104665.1|14
1724644880000|2024-08-26 04:01:20|104716.3|104666.3|104717|104667|104717.3|104667.3|104715.2|104665.2|9
1724644890000|2024-08-26 04:01:30|104716.9|104666.9|104719|104669|104719|104669|104715.5|104665.5|11
1724644900000|2024-08-26 04:01:40|104718.7|104668.7|104716.3|104666.3|104718.7|104668.7|104716.3|104666.3|8
1724644910000|2024-08-26 04:01:50|104716.2|104666.2|104716.6|104666.6|104716.6|104666.6|104715.5|104665.5|4
1724644920000|2024-08-26 04:02:00|104715.9|104665.9|104712.5|104662.5|104715.9|104665.9|104709.3|104659.3|15
1724644930000|2024-08-26 04:02:10|104711.7|104661.7|104711.6|104661.6|104712.7|104662.7|104710.8|104660.8|10
1724644940000|2024-08-26 04:02:20|104711.7|104661.7|104712|104662|104712.6|104662.6|104711.7|104661.7|6
1724644950000|2024-08-26 04:02:30|104712.3|104662.3|104712.6|104662.6|104713.4|104663.4|104712.3|104662.3|8
1724644960000|2024-08-26 04:02:40|104711.7|104661.7|104710.1|104660.1|104711.7|104661.7|104710.1|104660.1|6
1724644970000|2024-08-26 04:02:50|104710.2|104660.2|104707.6|104657.6|104710.6|104660.6|104707.6|104657.6|10
1724644980000|2024-08-26 04:03:00|104707.5|104657.5|104707.8|104657.8|104708.6|104658.6|104706.9|104656.9|10
1724644990000|2024-08-26 04:03:10|104708.1|104658.1|104708.5|104658.5|104708.5|104658.5|104708.1|104658.1|2
1724645000000|2024-08-26 04:03:20|104708.8|104658.8|104709.2|104659.2|104709.2|104659.2|104708.3|104658.3|6
1724645010000|2024-08-26 04:03:30|104709.1|104659.1|104710.1|104660.1|104710.7|104660.7|104709|104659|10
1724645020000|2024-08-26 04:03:40|104709.8|104659.8|104711.2|104661.2|104712.3|104662.3|104709.8|104659.8|11
1724645030000|2024-08-26 04:03:50|104711.1|104661.1|104711.2|104661.2|104711.2|104661.2|104711|104661|3
1724645040000|2024-08-26 04:04:00|104711.1|104661.1|104710.8|104660.8|104711.1|104661.1|104710.5|104660.5|5
1724645050000|2024-08-26 04:04:10|104710.7|104660.7|104710.3|104660.3|104710.8|104660.8|104709.3|104659.3|10
1724645060000|2024-08-26 04:04:20|104710.8|104660.8|104711.6|104661.6|104712.1|104662.1|104709.4|104659.4|13
1724645070000|2024-08-26 04:04:30|104712|104662|104718.6|104668.6|104720.1|104670.1|104712|104662|24
1724645080000|2024-08-26 04:04:40|104718.7|104668.7|104716.6|104666.6|104718.7|104668.7|104715.9|104665.9|13
1724645090000|2024-08-26 04:04:50|104716.4|104666.4|104715.5|104665.5|104716.8|104666.8|104715.5|104665.5|5
1724645100000|2024-08-26 04:05:00|104715.4|104665.4|104711.8|104661.8|104715.4|104665.4|104711.2|104661.2|7
1724645110000|2024-08-26 04:05:10|104712.2|104662.2|104713|104663|104713|104663|104712.2|104662.2|6
1724645120000|2024-08-26 04:05:20|104712.9|104662.9|104712.3|104662.3|104713|104663|104712.3|104662.3|5
1724645130000|2024-08-26 04:05:30|104712.6|104662.6|104712.4|104662.4|104712.6|104662.6|104712.4|104662.4|2
1724645140000|2024-08-26 04:05:40|104712.5|104662.5|104713|104663|104713.5|104663.5|104712.5|104662.5|3
1724645150000|2024-08-26 04:05:50|104713.5|104663.5|104713.4|104663.4|104713.6|104663.6|104713.2|104663.2|5
1724645160000|2024-08-26 04:06:00|104712.9|104662.9|104712.4|104662.4|104713.1|104663.1|104712.4|104662.4|4
1724645170000|2024-08-26 04:06:10|104712.5|104662.5|104713.4|104663.4|104714.6|104664.6|104712.5|104662.5|13
1724645180000|2024-08-26 04:06:20|104713.3|104663.3|104712.8|104662.8|104713.3|104663.3|104712.4|104662.4|7
1724645190000|2024-08-26 04:06:30|104712.6|104662.6|104713.1|104663.1|104713.2|104663.2|104711.8|104661.8|14
1724645200000|2024-08-26 04:06:40|104713|104663|104710.6|104660.6|104713.3|104663.3|104710.6|104660.6|12
1724645210000|2024-08-26 04:06:50|104711.3|104661.3|104709.5|104659.5|104711.3|104661.3|104709.5|104659.5|7
1724645220000|2024-08-26 04:07:00|104709.3|104659.3|104710.2|104660.2|104710.2|104660.2|104709.3|104659.3|4
1724645230000|2024-08-26 04:07:10|104710.1|104660.1|104710.2|104660.2|104710.5|104660.5|104710.1|104660.1|3
1724645240000|2024-08-26 04:07:20|104710.3|104660.3|104710.2|104660.2|104711|104661|104710.2|104660.2|7
1724645250000|2024-08-26 04:07:30|104709.6|104659.6|104708|104658|104709.7|104659.7|104706.7|104656.7|10
1724645260000|2024-08-26 04:07:40|104708.4|104658.4|104708.3|104658.3|104708.4|104658.4|104707.8|104657.8|6
1724645270000|2024-08-26 04:07:50|104708.1|104658.1|104708.1|104658.1|104708.1|104658.1|104708.1|104658.1|1
1724645280000|2024-08-26 04:08:00|104708|104658|104708.6|104658.6|104708.6|104658.6|104708|104658|2
1724645290000|2024-08-26 04:08:10|104709.6|104659.6|104709.4|104659.4|104711.4|104661.4|104709.4|104659.4|8
1724645300000|2024-08-26 04:08:20|104709|104659|104708.6|104658.6|104709.1|104659.1|104708.6|104658.6|4
1724645310000|2024-08-26 04:08:30|104708.7|104658.7|104709.3|104659.3|104710.2|104660.2|104708.7|104658.7|7
1724645320000|2024-08-26 04:08:40|104707.4|104657.4|104706|104656|104707.4|104657.4|104706|104656|3
1724645330000|2024-08-26 04:08:50|104707|104657|104705.9|104655.9|104707.4|104657.4|104704.5|104654.5|9
1724645340000|2024-08-26 04:09:00|104705.7|104655.7|104695.4|104645.4|104705.8|104655.8|104694.1|104644.1|13
1724645350000|2024-08-26 04:09:10|104696|104646|104696.9|104646.9|104696.9|104646.9|104696|104646|3
1724645360000|2024-08-26 04:09:20|104697|104647|104693.5|104643.5|104697.2|104647.2|104693.5|104643.5|9
1724645370000|2024-08-26 04:09:30|104693.3|104643.3|104693|104643|104693.3|104643.3|104693|104643|2
1724645380000|2024-08-26 04:09:40|104692.8|104642.8|104692.8|104642.8|104692.8|104642.8|104692.8|104642.8|1
1724645390000|2024-08-26 04:09:50|104692.9|104642.9|104692.4|104642.4|104692.9|104642.9|104692.4|104642.4|3
1724645400000|2024-08-26 04:10:00|104693.9|104643.9|104693.7|104643.7|104694.5|104644.5|104693.6|104643.6|6
1724645410000|2024-08-26 04:10:10|104692.9|104642.9|104692.2|104642.2|104692.9|104642.9|104691.8|104641.8|10
1724645420000|2024-08-26 04:10:20|104692.1|104642.1|104687.3|104637.3|104692.1|104642.1|104687.3|104637.3|10
1724645430000|2024-08-26 04:10:30|104686.9|104636.9|104688|104638|104688|104638|104686.7|104636.7|8
1724645440000|2024-08-26 04:10:40|104688.1|104638.1|104687.8|104637.8|104688.6|104638.6|104685.6|104635.6|14
1724645450000|2024-08-26 04:10:50|104688|104638|104687.1|104637.1|104688|104638|104687.1|104637.1|7
1724645460000|2024-08-26 04:11:00|104687|104637|104685.4|104635.4|104687|104637|104685.3|104635.3|9
1724645470000|2024-08-26 04:11:10|104684.7|104634.7|104685|104635|104685.4|104635.4|104684.6|104634.6|7
1724645480000|2024-08-26 04:11:20|104685.3|104635.3|104686.5|104636.5|104686.5|104636.5|104684.5|104634.5|11
1724645490000|2024-08-26 04:11:30|104686.6|104636.6|104687.2|104637.2|104687.2|104637.2|104686.6|104636.6|4
1724645500000|2024-08-26 04:11:40|104687.4|104637.4|104687.5|104637.5|104687.5|104637.5|104687.4|104637.4|2
1724645510000|2024-08-26 04:11:50|104687.8|104637.8|104692.2|104642.2|104692.2|104642.2|104687.8|104637.8|8
1724645520000|2024-08-26 04:12:00|104691.9|104641.9|104691.8|104641.8|104691.9|104641.9|104691.3|104641.3|5
1724645530000|2024-08-26 04:12:10|104691.2|104641.2|104691.5|104641.5|104691.5|104641.5|104691|104641|3
1724645540000|2024-08-26 04:12:20|104691.8|104641.8|104691.9|104641.9|104692.3|104642.3|104691.6|104641.6|4
1724645550000|2024-08-26 04:12:30|104692|104642|104693.5|104643.5|104693.8|104643.8|104692|104642|6
1724645560000|2024-08-26 04:12:40|104693.6|104643.6|104693.3|104643.3|104693.7|104643.7|104693.3|104643.3|3
1724645570000|2024-08-26 04:12:50|104693|104643|104695.1|104645.1|104695.1|104645.1|104693|104643|6
1724645580000|2024-08-26 04:13:00|104694.8|104644.8|104695.9|104645.9|104695.9|104645.9|104694.3|104644.3|10
1724645590000|2024-08-26 04:13:10|104696.5|104646.5|104697.8|104647.8|104698.8|104648.8|104696.5|104646.5|11
1724645600000|2024-08-26 04:13:20|104697.5|104647.5|104696.9|104646.9|104697.5|104647.5|104696.9|104646.9|4
1724645610000|2024-08-26 04:13:30|104696.6|104646.6|104696|104646|104696.6|104646.6|104695.7|104645.7|7
1724645620000|2024-08-26 04:13:40|104696.1|104646.1|104696.4|104646.4|104696.4|104646.4|104696|104646|3
1724645630000|2024-08-26 04:13:50|104697|104647|104697.4|104647.4|104697.4|104647.4|104696.9|104646.9|4
1724645640000|2024-08-26 04:14:00|104697.5|104647.5|104697.4|104647.4|104697.6|104647.6|104697.3|104647.3|4
1724645650000|2024-08-26 04:14:10|104697.7|104647.7|104696.3|104646.3|104697.7|104647.7|104696.3|104646.3|5
1724645670000|2024-08-26 04:14:30|104695.4|104645.4|104694.5|104644.5|104696.9|104646.9|104694.4|104644.4|14
1724645680000|2024-08-26 04:14:40|104694.2|104644.2|104692.7|104642.7|104694.2|104644.2|104692.7|104642.7|5
1724645690000|2024-08-26 04:14:50|104692.8|104642.8|104692.5|104642.5|104692.8|104642.8|104691.6|104641.6|9
1724645700000|2024-08-26 04:15:00|104692.6|104642.6|104692.5|104642.5|104692.9|104642.9|104692.5|104642.5|4
1724645710000|2024-08-26 04:15:10|104692.6|104642.6|104693|104643|104693.3|104643.3|104692.6|104642.6|6
1724645720000|2024-08-26 04:15:20|104693.7|104643.7|104696.7|104646.7|104696.7|104646.7|104693.7|104643.7|12
1724645730000|2024-08-26 04:15:30|104696.5|104646.5|104698.1|104648.1|104698.2|104648.2|104696.5|104646.5|10
1724645740000|2024-08-26 04:15:40|104698.4|104648.4|104699.5|104649.5|104699.5|104649.5|104698.4|104648.4|4
1724645750000|2024-08-26 04:15:50|104699.4|104649.4|104703.7|104653.7|104704.2|104654.2|104699.4|104649.4|14
1724645760000|2024-08-26 04:16:00|104704.3|104654.3|104703.9|104653.9|104704.3|104654.3|104703.9|104653.9|4
1724645770000|2024-08-26 04:16:10|104703.4|104653.4|104702|104652|104703.4|104653.4|104702|104652|7
1724645780000|2024-08-26 04:16:20|104702.1|104652.1|104699.4|104649.4|104702.3|104652.3|104699.4|104649.4|7
1724645790000|2024-08-26 04:16:30|104697.7|104647.7|104698.1|104648.1|104698.4|104648.4|104697.5|104647.5|6
1724645800000|2024-08-26 04:16:40|104697.9|104647.9|104694.1|104644.1|104697.9|104647.9|104693.8|104643.8|16
1724645810000|2024-08-26 04:16:50|104694|104644|104694.2|104644.2|104694.7|104644.7|104694|104644|6
1724645820000|2024-08-26 04:17:00|104693.9|104643.9|104693.7|104643.7|104694|104644|104693.7|104643.7|3
1724645830000|2024-08-26 04:17:10|104693.8|104643.8|104693.3|104643.3|104693.8|104643.8|104693.3|104643.3|3
1724645840000|2024-08-26 04:17:20|104693.2|104643.2|104693.7|104643.7|104693.7|104643.7|104693.2|104643.2|5
1724645850000|2024-08-26 04:17:30|104694.3|104644.3|104694.1|104644.1|104694.3|104644.3|104694.1|104644.1|2
1724645860000|2024-08-26 04:17:40|104694.2|104644.2|104694.2|104644.2|104694.2|104644.2|104694.1|104644.1|3
1724645870000|2024-08-26 04:17:50|104694.5|104644.5|104697.3|104647.3|104697.7|104647.7|104693.7|104643.7|13
1724645880000|2024-08-26 04:18:00|104696.6|104646.6|104696.8|104646.8|104697.1|104647.1|104696.2|104646.2|8
1724645890000|2024-08-26 04:18:10|104696.5|104646.5|104698.3|104648.3|104699|104649|104696|104646|10
1724645900000|2024-08-26 04:18:20|104697.6|104647.6|104697.1|104647.1|104698.2|104648.2|104697.1|104647.1|5
1724645910000|2024-08-26 04:18:30|104697|104647|104695.7|104645.7|104697|104647|104695.7|104645.7|5
1724645920000|2024-08-26 04:18:40|104695.4|104645.4|104695.2|104645.2|104695.4|104645.4|104695.2|104645.2|3
1724645930000|2024-08-26 04:18:50|104695.3|104645.3|104693.9|104643.9|104695.3|104645.3|104693.9|104643.9|4
1724645940000|2024-08-26 04:19:00|104694.1|104644.1|104694.5|104644.5|104694.5|104644.5|104694|104644|5
1724645950000|2024-08-26 04:19:10|104694.6|104644.6|104691.7|104641.7|104694.6|104644.6|104691.4|104641.4|9
1724645960000|2024-08-26 04:19:20|104692.1|104642.1|104690.4|104640.4|104692.4|104642.4|104690.4|104640.4|9
1724645970000|2024-08-26 04:19:30|104690.6|104640.6|104689.9|104639.9|104690.6|104640.6|104689.9|104639.9|3
1724645980000|2024-08-26 04:19:40|104690.1|104640.1|104690.2|104640.2|104690.2|104640.2|104689.3|104639.3|6
1724645990000|2024-08-26 04:19:50|104690|104640|104690.6|104640.6|104690.6|104640.6|104690|104640|4
1724646000000|2024-08-26 04:20:00|104690.8|104640.8|104685.3|104635.3|104690.8|104640.8|104684.4|104634.4|12
1724646010000|2024-08-26 04:20:10|104685.6|104635.6|104688.6|104638.6|104688.6|104638.6|104685.6|104635.6|15
1724646020000|2024-08-26 04:20:20|104688.9|104638.9|104689.5|104639.5|104689.5|104639.5|104688.9|104638.9|5
1724646030000|2024-08-26 04:20:30|104689.8|104639.8|104689|104639|104689.9|104639.9|104689|104639|7
1724646040000|2024-08-26 04:20:40|104688.7|104638.7|104689.3|104639.3|104689.5|104639.5|104688.7|104638.7|6
1724646050000|2024-08-26 04:20:50|104689.4|104639.4|104690.1|104640.1|104690.8|104640.8|104689.4|104639.4|9
1724646060000|2024-08-26 04:21:00|104690.4|104640.4|104687.2|104637.2|104690.4|104640.4|104687.2|104637.2|5
1724646070000|2024-08-26 04:21:10|104687.3|104637.3|104689.7|104639.7|104689.7|104639.7|104687|104637|11
1724646080000|2024-08-26 04:21:20|104689.2|104639.2|104690.3|104640.3|104690.3|104640.3|104689.2|104639.2|5
1724646090000|2024-08-26 04:21:30|104690.4|104640.4|104690|104640|104690.4|104640.4|104689.7|104639.7|5
1724646100000|2024-08-26 04:21:40|104689.9|104639.9|104688.4|104638.4|104689.9|104639.9|104688.4|104638.4|11
1724646110000|2024-08-26 04:21:50|104688.8|104638.8|104687.9|104637.9|104688.8|104638.8|104687.9|104637.9|9
1724646120000|2024-08-26 04:22:00|104687.6|104637.6|104685|104635|104687.6|104637.6|104684.8|104634.8|6
1724646130000|2024-08-26 04:22:10|104685.2|104635.2|104685.2|104635.2|104685.3|104635.3|104684.9|104634.9|6
1724646140000|2024-08-26 04:22:20|104685.1|104635.1|104686|104636|104686|104636|104685.1|104635.1|7
1724646150000|2024-08-26 04:22:30|104686.5|104636.5|104687.3|104637.3|104687.3|104637.3|104686.5|104636.5|4
1724646160000|2024-08-26 04:22:40|104687.5|104637.5|104687.9|104637.9|104688|104638|104687.5|104637.5|8
1724646170000|2024-08-26 04:22:50|104688|104638|104690.5|104640.5|104690.5|104640.5|104688|104638|10
1724646180000|2024-08-26 04:23:00|104691.1|104641.1|104694.1|104644.1|104696.2|104646.2|104691.1|104641.1|11
1724646190000|2024-08-26 04:23:10|104694.4|104644.4|104691.6|104641.6|104694.4|104644.4|104690.7|104640.7|20
1724646200000|2024-08-26 04:23:20|104691.9|104641.9|104691.3|104641.3|104692|104642|104691.3|104641.3|9
1724646210000|2024-08-26 04:23:30|104691.6|104641.6|104693.4|104643.4|104694|104644|104691.6|104641.6|20
1724646220000|2024-08-26 04:23:40|104693.8|104643.8|104694.7|104644.7|104694.7|104644.7|104693.8|104643.8|3
1724646230000|2024-08-26 04:23:50|104694|104644|104693.8|104643.8|104694|104644|104693.8|104643.8|4
1724646240000|2024-08-26 04:24:00|104693.7|104643.7|104693.8|104643.8|104693.8|104643.8|104693.5|104643.5|6
1724646250000|2024-08-26 04:24:10|104693.7|104643.7|104694.5|104644.5|104694.5|104644.5|104693.7|104643.7|7
1724646260000|2024-08-26 04:24:20|104694.1|104644.1|104692|104642|104695.1|104645.1|104692|104642|16
1724646270000|2024-08-26 04:24:30|104692.3|104642.3|104692.5|104642.5|104692.7|104642.7|104691.6|104641.6|8
1724646280000|2024-08-26 04:24:40|104692.3|104642.3|104692.3|104642.3|104692.4|104642.4|104691.7|104641.7|8
1724646290000|2024-08-26 04:24:50|104692.2|104642.2|104689.7|104639.7|104692.3|104642.3|104689.7|104639.7|13
1724646300000|2024-08-26 04:25:00|104689.4|104639.4|104695.5|104645.5|104695.9|104645.9|104689.4|104639.4|14
1724646310000|2024-08-26 04:25:10|104695.4|104645.4|104694.9|104644.9|104695.5|104645.5|104694.8|104644.8|6
1724646320000|2024-08-26 04:25:20|104694.6|104644.6|104695.2|104645.2|104695.2|104645.2|104694.5|104644.5|4
1724646330000|2024-08-26 04:25:30|104695.3|104645.3|104697.7|104647.7|104698.7|104648.7|104695.3|104645.3|11
1724646340000|2024-08-26 04:25:40|104697.6|104647.6|104708.4|104658.4|104709|104659|104697.6|104647.6|25
1724646350000|2024-08-26 04:25:50|104708.2|104658.2|104713.3|104663.3|104713.3|104663.3|104708.2|104658.2|14
1724646360000|2024-08-26 04:26:00|104712.7|104662.7|104714.9|104664.9|104715.4|104665.4|104712.7|104662.7|8
1724646370000|2024-08-26 04:26:10|104715.4|104665.4|104715.6|104665.6|104715.7|104665.7|104715.3|104665.3|5
1724646380000|2024-08-26 04:26:20|104715.9|104665.9|104715.1|104665.1|104716.2|104666.2|104715.1|104665.1|4
1724646390000|2024-08-26 04:26:30|104715.5|104665.5|104715.7|104665.7|104715.8|104665.8|104715.4|104665.4|5
1724646400000|2024-08-26 04:26:40|104716.3|104666.3|104715.5|104665.5|104716.3|104666.3|104715.5|104665.5|2
1724646410000|2024-08-26 04:26:50|104715.2|104665.2|104713.6|104663.6|104715.7|104665.7|104713.6|104663.6|6
1724646420000|2024-08-26 04:27:00|104713.2|104663.2|104710.7|104660.7|104713.2|104663.2|104710.7|104660.7|5
1724646430000|2024-08-26 04:27:10|104710.6|104660.6|104709.7|104659.7|104710.6|104660.6|104709.7|104659.7|13
1724646440000|2024-08-26 04:27:20|104709.6|104659.6|104712.2|104662.2|104712.2|104662.2|104709.1|104659.1|10
1724646450000|2024-08-26 04:27:30|104712.1|104662.1|104711.9|104661.9|104712.5|104662.5|104711.8|104661.8|5
1724646460000|2024-08-26 04:27:40|104711.4|104661.4|104713.6|104663.6|104713.6|104663.6|104710.4|104660.4|15
1724646470000|2024-08-26 04:27:50|104712.9|104662.9|104710.9|104660.9|104712.9|104662.9|104710.7|104660.7|6
1724646480000|2024-08-26 04:28:00|104710.6|104660.6|104709.9|104659.9|104711.4|104661.4|104709.9|104659.9|10
1724646490000|2024-08-26 04:28:10|104709.6|104659.6|104708.1|104658.1|104709.6|104659.6|104708.1|104658.1|6
1724646500000|2024-08-26 04:28:20|104707.4|104657.4|104704.5|104654.5|104707.4|104657.4|104702.4|104652.4|18
1724646510000|2024-08-26 04:28:30|104704.8|104654.8|104704.1|104654.1|104704.9|104654.9|104704|104654|5
1724646520000|2024-08-26 04:28:40|104704.2|104654.2|104704.7|104654.7|104704.7|104654.7|104704.1|104654.1|6
1724646530000|2024-08-26 04:28:50|104704.8|104654.8|104704.5|104654.5|104704.8|104654.8|104704.3|104654.3|4
1724646540000|2024-08-26 04:29:00|104704.1|104654.1|104704.2|104654.2|104704.2|104654.2|104703.9|104653.9|3
1724646550000|2024-08-26 04:29:10|104704.3|104654.3|104704.2|104654.2|104704.3|104654.3|104704.1|104654.1|3
1724646560000|2024-08-26 04:29:20|104704.1|104654.1|104707.5|104657.5|104707.5|104657.5|104704.1|104654.1|10
1724646570000|2024-08-26 04:29:30|104707.4|104657.4|104708|104658|104710.3|104660.3|104707.4|104657.4|11
1724646580000|2024-08-26 04:29:40|104706.8|104656.8|104704.3|104654.3|104706.8|104656.8|104704|104654|9
1724646590000|2024-08-26 04:29:50|104704.4|104654.4|104704.4|104654.4|104704.5|104654.5|104704.4|104654.4|3
1724646600000|2024-08-26 04:30:00|104704.8|104654.8|104700.9|104650.9|104704.8|104654.8|104699.9|104649.9|11
1724646610000|2024-08-26 04:30:10|104700.3|104650.3|104702.9|104652.9|104703.2|104653.2|104700.3|104650.3|10
1724646620000|2024-08-26 04:30:20|104702.8|104652.8|104702.5|104652.5|104703.8|104653.8|104702.4|104652.4|11
1724646630000|2024-08-26 04:30:30|104702.2|104652.2|104704.2|104654.2|104704.2|104654.2|104701.9|104651.9|12
1724646640000|2024-08-26 04:30:40|104704.7|104654.7|104708.3|104658.3|104708.6|104658.6|104704.7|104654.7|11
1724646650000|2024-08-26 04:30:50|104709|104659|104707.7|104657.7|104709|104659|104707.4|104657.4|10
1724646660000|2024-08-26 04:31:00|104707.5|104657.5|104706.5|104656.5|104707.5|104657.5|104706.1|104656.1|8
1724646670000|2024-08-26 04:31:10|104706.6|104656.6|104706.5|104656.5|104706.7|104656.7|104706.1|104656.1|9
1724646680000|2024-08-26 04:31:20|104706.3|104656.3|104706.5|104656.5|104706.6|104656.6|104705.1|104655.1|8
1724646690000|2024-08-26 04:31:30|104706.7|104656.7|104707.5|104657.5|104707.5|104657.5|104706.7|104656.7|11
1724646700000|2024-08-26 04:31:40|104709|104659|104709.1|104659.1|104710.2|104660.2|104709|104659|7
1724646710000|2024-08-26 04:31:50|104709.2|104659.2|104706.1|104656.1|104709.2|104659.2|104706.1|104656.1|17
1724646720000|2024-08-26 04:32:00|104705.8|104655.8|104704.4|104654.4|104705.9|104655.9|104704.4|104654.4|7
1724646730000|2024-08-26 04:32:10|104704.1|104654.1|104701.9|104651.9|104704.1|104654.1|104701.7|104651.7|11
1724646740000|2024-08-26 04:32:20|104702|104652|104702.5|104652.5|104702.9|104652.9|104702|104652|5
1724646750000|2024-08-26 04:32:30|104702.8|104652.8|104702.4|104652.4|104702.8|104652.8|104701.8|104651.8|10
1724646760000|2024-08-26 04:32:40|104702.5|104652.5|104702.2|104652.2|104702.5|104652.5|104702.2|104652.2|2
1724646770000|2024-08-26 04:32:50|104702.5|104652.5|104703.6|104653.6|104704.3|104654.3|104702.5|104652.5|5
1724646780000|2024-08-26 04:33:00|104704.5|104654.5|104702.2|104652.2|104704.7|104654.7|104702.2|104652.2|9
1724646790000|2024-08-26 04:33:10|104702.1|104652.1|104703.6|104653.6|104703.6|104653.6|104702.1|104652.1|6
1724646800000|2024-08-26 04:33:20|104704|104654|104704|104654|104704|104654|104704|104654|1
1724646810000|2024-08-26 04:33:30|104704.4|104654.4|104706.1|104656.1|104707|104657|104704.4|104654.4|14
1724646820000|2024-08-26 04:33:40|104706.4|104656.4|104711.2|104661.2|104711.2|104661.2|104706.4|104656.4|11
1724646830000|2024-08-26 04:33:50|104711.3|104661.3|104711.5|104661.5|104711.5|104661.5|104711.2|104661.2|4
1724646840000|2024-08-26 04:34:00|104711.7|104661.7|104712|104662|104712.3|104662.3|104711.7|104661.7|6
1724646850000|2024-08-26 04:34:10|104711.3|104661.3|104707|104657|104711.3|104661.3|104706|104656|13
1724646860000|2024-08-26 04:34:20|104705.7|104655.7|104706.9|104656.9|104707.2|104657.2|104705.7|104655.7|5
1724646870000|2024-08-26 04:34:30|104707|104657|104706.8|104656.8|104707.3|104657.3|104706.8|104656.8|3
1724646880000|2024-08-26 04:34:40|104707.2|104657.2|104707.7|104657.7|104707.7|104657.7|104707.2|104657.2|4
1724646890000|2024-08-26 04:34:50|104707.8|104657.8|104707.7|104657.7|104707.9|104657.9|104707.2|104657.2|7
1724646900000|2024-08-26 04:35:00|104707.5|104657.5|104698.5|104648.5|104707.5|104657.5|104698.5|104648.5|13
1724646910000|2024-08-26 04:35:10|104697.9|104647.9|104695.3|104645.3|104697.9|104647.9|104694.8|104644.8|15
1724646920000|2024-08-26 04:35:20|104695|104645|104696.1|104646.1|104696.1|104646.1|104694.9|104644.9|6
1724646930000|2024-08-26 04:35:30|104695.8|104645.8|104702.8|104652.8|104702.8|104652.8|104695.8|104645.8|15
1724646940000|2024-08-26 04:35:40|104701.8|104651.8|104700.7|104650.7|104701.9|104651.9|104700.7|104650.7|9
1724646950000|2024-08-26 04:35:50|104701|104651|104702.1|104652.1|104703.3|104653.3|104701|104651|13
1724646960000|2024-08-26 04:36:00|104701.7|104651.7|104695.8|104645.8|104702.2|104652.2|104695.1|104645.1|14
1724646970000|2024-08-26 04:36:10|104696.1|104646.1|104698.2|104648.2|104698.9|104648.9|104696.1|104646.1|10
1724646980000|2024-08-26 04:36:20|104698.1|104648.1|104698.5|104648.5|104698.7|104648.7|104697.9|104647.9|6
1724646990000|2024-08-26 04:36:30|104698.4|104648.4|104700.7|104650.7|104701.4|104651.4|104698.4|104648.4|7
1724647000000|2024-08-26 04:36:40|104701.1|104651.1|104712|104662|104713.4|104663.4|104701.1|104651.1|15
1724647020000|2024-08-26 04:37:00|104711.9|104661.9|104711.4|104661.4|104712.4|104662.4|104711.4|104661.4|8
1724647030000|2024-08-26 04:37:10|104711.6|104661.6|104711.6|104661.6|104711.6|104661.6|104711.6|104661.6|1
1724647040000|2024-08-26 04:37:20|104711.5|104661.5|104711.5|104661.5|104711.6|104661.6|104711.4|104661.4|6
1724647050000|2024-08-26 04:37:30|104711.2|104661.2|104709.6|104659.6|104711.2|104661.2|104709.6|104659.6|5
1724647060000|2024-08-26 04:37:40|104709.3|104659.3|104709.2|104659.2|104709.5|104659.5|104709.2|104659.2|3
1724647070000|2024-08-26 04:37:50|104709.5|104659.5|104711.2|104661.2|104711.2|104661.2|104709.5|104659.5|7
1724647080000|2024-08-26 04:38:00|104711.1|104661.1|104710.8|104660.8|104711.1|104661.1|104710.8|104660.8|2
1724647090000|2024-08-26 04:38:10|104710.7|104660.7|104710.5|104660.5|104710.8|104660.8|104710.2|104660.2|6
1724647100000|2024-08-26 04:38:20|104710.4|104660.4|104693|104643|104710.4|104660.4|104693|104643|16
1724647110000|2024-08-26 04:38:30|104693.3|104643.3|104688.9|104638.9|104693.3|104643.3|104688.6|104638.6|13
1724647120000|2024-08-26 04:38:40|104689.7|104639.7|104691.4|104641.4|104691.4|104641.4|104689.7|104639.7|9
1724647130000|2024-08-26 04:38:50|104691.7|104641.7|104690.7|104640.7|104691.7|104641.7|104690.7|104640.7|5
1724647140000|2024-08-26 04:39:00|104691.1|104641.1|104692|104642|104692|104642|104691.1|104641.1|6
1724647150000|2024-08-26 04:39:10|104692.1|104642.1|104695.4|104645.4|104695.5|104645.5|104692.1|104642.1|7
1724647160000|2024-08-26 04:39:20|104695.5|104645.5|104695.6|104645.6|104696.5|104646.5|104695.5|104645.5|7
1724647170000|2024-08-26 04:39:30|104695.7|104645.7|104695.6|104645.6|104696.8|104646.8|104695.6|104645.6|8
1724647180000|2024-08-26 04:39:40|104694.8|104644.8|104696.4|104646.4|104696.4|104646.4|104694.5|104644.5|7
1724647190000|2024-08-26 04:39:50|104695.7|104645.7|104696.7|104646.7|104696.7|104646.7|104695.2|104645.2|8
1724647200000|2024-08-26 04:40:00|104697|104647|104697.4|104647.4|104697.6|104647.6|104697|104647|5
1724647210000|2024-08-26 04:40:10|104697.9|104647.9|104698|104648|104698.4|104648.4|104697.8|104647.8|7
1724647220000|2024-08-26 04:40:20|104697.8|104647.8|104698.6|104648.6|104698.6|104648.6|104697.8|104647.8|6
1724647230000|2024-08-26 04:40:30|104698.5|104648.5|104702.3|104652.3|104702.3|104652.3|104698.4|104648.4|14
1724647240000|2024-08-26 04:40:40|104701.7|104651.7|104700.9|104650.9|104701.7|104651.7|104700.9|104650.9|5
1724647250000|2024-08-26 04:40:50|104700.4|104650.4|104701|104651|104701.6|104651.6|104700.4|104650.4|6
1724647260000|2024-08-26 04:41:00|104701.1|104651.1|104707.3|104657.3|104707.9|104657.9|104700.9|104650.9|22
1724647270000|2024-08-26 04:41:10|104707.4|104657.4|104702.2|104652.2|104707.4|104657.4|104702.2|104652.2|15
1724647280000|2024-08-26 04:41:20|104702.7|104652.7|104701.9|104651.9|104702.7|104652.7|104701.7|104651.7|6
1724647290000|2024-08-26 04:41:30|104702|104652|104702|104652|104702|104652|104701.1|104651.1|3
1724647300000|2024-08-26 04:41:40|104701.9|104651.9|104701.9|104651.9|104702.1|104652.1|104701|104651|12
1724647310000|2024-08-26 04:41:50|104702.9|104652.9|104702.6|104652.6|104702.9|104652.9|104702.2|104652.2|6
1724647320000|2024-08-26 04:42:00|104702.5|104652.5|104701.9|104651.9|104702.6|104652.6|104701.8|104651.8|6
1724647330000|2024-08-26 04:42:10|104701.3|104651.3|104701|104651|104701.9|104651.9|104700.3|104650.3|9
1724647340000|2024-08-26 04:42:20|104700.6|104650.6|104699.8|104649.8|104700.6|104650.6|104699.3|104649.3|4
1724647350000|2024-08-26 04:42:30|104700.1|104650.1|104701.1|104651.1|104701.1|104651.1|104700.1|104650.1|6
1724647360000|2024-08-26 04:42:40|104700.9|104650.9|104702|104652|104702.1|104652.1|104700.9|104650.9|7
1724647370000|2024-08-26 04:42:50|104702.2|104652.2|104706.3|104656.3|104708.5|104658.5|104702.2|104652.2|12
1724647380000|2024-08-26 04:43:00|104706.2|104656.2|104706|104656|104706.5|104656.5|104705.7|104655.7|11
1724647390000|2024-08-26 04:43:10|104705.5|104655.5|104706|104656|104706|104656|104705.2|104655.2|6
1724647400000|2024-08-26 04:43:20|104704.5|104654.5|104702|104652|104704.5|104654.5|104702|104652|5
1724647410000|2024-08-26 04:43:30|104702.2|104652.2|104701.1|104651.1|104702.2|104652.2|104701.1|104651.1|6
1724647420000|2024-08-26 04:43:40|104701.3|104651.3|104700.3|104650.3|104701.3|104651.3|104699.8|104649.8|9
1724647430000|2024-08-26 04:43:50|104700.2|104650.2|104705.3|104655.3|104705.3|104655.3|104700.2|104650.2|13
1724647440000|2024-08-26 04:44:00|104705.6|104655.6|104706.9|104656.9|104707.2|104657.2|104705.6|104655.6|11
1724647450000|2024-08-26 04:44:10|104706.2|104656.2|104706.8|104656.8|104706.8|104656.8|104705.4|104655.4|9
1724647460000|2024-08-26 04:44:20|104706.5|104656.5|104706.7|104656.7|104706.7|104656.7|104705.8|104655.8|5
1724647470000|2024-08-26 04:44:30|104707.3|104657.3|104708.6|104658.6|104708.7|104658.7|104707.3|104657.3|9
1724647480000|2024-08-26 04:44:40|104708.5|104658.5|104710.2|104660.2|104710.5|104660.5|104708.5|104658.5|7
1724647490000|2024-08-26 04:44:50|104709.9|104659.9|104711.7|104661.7|104711.7|104661.7|104709.6|104659.6|8
1724647500000|2024-08-26 04:45:00|104711.9|104661.9|104712|104662|104712|104662|104711.9|104661.9|2
1724647510000|2024-08-26 04:45:10|104712.3|104662.3|104711.3|104661.3|104712.3|104662.3|104711.3|104661.3|3
1724647520000|2024-08-26 04:45:20|104711.8|104661.8|104712|104662|104712.1|104662.1|104711.8|104661.8|4
1724647530000|2024-08-26 04:45:30|104712.1|104662.1|104711|104661|104712.1|104662.1|104711|104661|7
1724647540000|2024-08-26 04:45:40|104711.1|104661.1|104709.5|104659.5|104711.1|104661.1|104709.5|104659.5|9
1724647550000|2024-08-26 04:45:50|104710.1|104660.1|104710.3|104660.3|104710.4|104660.4|104709.8|104659.8|5
1724647560000|2024-08-26 04:46:00|104711.6|104661.6|104710.4|104660.4|104711.6|104661.6|104710.3|104660.3|5
1724647570000|2024-08-26 04:46:10|104710.1|104660.1|104710.1|104660.1|104710.3|104660.3|104709.9|104659.9|4
1724647580000|2024-08-26 04:46:20|104710|104660|104707.5|104657.5|104711.2|104661.2|104707.5|104657.5|12
1724647590000|2024-08-26 04:46:30|104707.9|104657.9|104708.4|104658.4|104708.5|104658.5|104707.9|104657.9|4
1724647600000|2024-08-26 04:46:40|104708.5|104658.5|104709.4|104659.4|104709.4|104659.4|104708.5|104658.5|5
1724647610000|2024-08-26 04:46:50|104709.2|104659.2|104709.9|104659.9|104710.9|104660.9|104709.2|104659.2|6
1724647620000|2024-08-26 04:47:00|104710.2|104660.2|104710.2|104660.2|104710.2|104660.2|104710.2|104660.2|1
1724647630000|2024-08-26 04:47:10|104710.6|104660.6|104710.6|104660.6|104710.6|104660.6|104710.2|104660.2|4
1724647640000|2024-08-26 04:47:20|104710.2|104660.2|104709.8|104659.8|104710.2|104660.2|104709.8|104659.8|3
1724647650000|2024-08-26 04:47:30|104709.4|104659.4|104709.5|104659.5|104709.5|104659.5|104709.4|104659.4|2
1724647660000|2024-08-26 04:47:40|104710.9|104660.9|104710.9|104660.9|104711.3|104661.3|104710.9|104660.9|4
1724647670000|2024-08-26 04:47:50|104711|104661|104710.7|104660.7|104711|104661|104710.7|104660.7|4
1724647680000|2024-08-26 04:48:00|104710.6|104660.6|104721.6|104671.6|104721.8|104671.8|104710.6|104660.6|19
1724647690000|2024-08-26 04:48:10|104721.3|104671.3|104721|104671|104721.3|104671.3|104720.7|104670.7|4
1724647700000|2024-08-26 04:48:20|104721.1|104671.1|104719.3|104669.3|104721.1|104671.1|104719.3|104669.3|9
1724647710000|2024-08-26 04:48:30|104719.4|104669.4|104719.2|104669.2|104719.8|104669.8|104719.2|104669.2|6
1724647720000|2024-08-26 04:48:40|104718.7|104668.7|104717.3|104667.3|104718.7|104668.7|104716.9|104666.9|11
1724647730000|2024-08-26 04:48:50|104717.4|104667.4|104717.5|104667.5|104717.5|104667.5|104717.1|104667.1|5
1724647740000|2024-08-26 04:49:00|104717.8|104667.8|104717|104667|104717.9|104667.9|104717|104667|6
1724647750000|2024-08-26 04:49:10|104717.1|104667.1|104716.7|104666.7|104717.1|104667.1|104716.6|104666.6|5
1724647760000|2024-08-26 04:49:20|104716.6|104666.6|104716.6|104666.6|104716.9|104666.9|104716.6|104666.6|3
1724647770000|2024-08-26 04:49:30|104716.9|104666.9|104716.3|104666.3|104716.9|104666.9|104715.9|104665.9|11
1724647780000|2024-08-26 04:49:40|104715.7|104665.7|104712.1|104662.1|104716.1|104666.1|104712.1|104662.1|10
1724647790000|2024-08-26 04:49:50|104711.9|104661.9|104711.9|104661.9|104712|104662|104702.8|104652.8|14
1724647800000|2024-08-26 04:50:00|104711.6|104661.6|104711.6|104661.6|104712.1|104662.1|104711.6|104661.6|6
1724647810000|2024-08-26 04:50:10|104711.8|104661.8|104715.9|104665.9|104716|104666|104711.8|104661.8|12
1724647820000|2024-08-26 04:50:20|104715.8|104665.8|104715.5|104665.5|104715.8|104665.8|104715.5|104665.5|2
1724647830000|2024-08-26 04:50:30|104715.6|104665.6|104713.6|104663.6|104715.8|104665.8|104713.5|104663.5|14
1724647840000|2024-08-26 04:50:40|104713.2|104663.2|104712.7|104662.7|104713.2|104663.2|104712.7|104662.7|4
1724647850000|2024-08-26 04:50:50|104712.6|104662.6|104712.7|104662.7|104712.8|104662.8|104712.5|104662.5|4
1724647860000|2024-08-26 04:51:00|104712.8|104662.8|104712.8|104662.8|104712.8|104662.8|104712.8|104662.8|1
1724647870000|2024-08-26 04:51:10|104712.5|104662.5|104711.6|104661.6|104712.5|104662.5|104711.6|104661.6|5
1724647880000|2024-08-26 04:51:20|104711.4|104661.4|104706.7|104656.7|104711.4|104661.4|104706.7|104656.7|8
1724647890000|2024-08-26 04:51:30|104706.8|104656.8|104706.8|104656.8|104706.8|104656.8|104706.4|104656.4|3
1724647900000|2024-08-26 04:51:40|104706.7|104656.7|104707.5|104657.5|104707.5|104657.5|104706.7|104656.7|4
1724647910000|2024-08-26 04:51:50|104707.4|104657.4|104707.6|104657.6|104707.6|104657.6|104707.4|104657.4|4
1724647920000|2024-08-26 04:52:00|104707.4|104657.4|104707.3|104657.3|104707.4|104657.4|104707.1|104657.1|4
1724647930000|2024-08-26 04:52:10|104707.2|104657.2|104706.9|104656.9|104707.2|104657.2|104706.9|104656.9|6
1724647940000|2024-08-26 04:52:20|104706.7|104656.7|104710.4|104660.4|104710.4|104660.4|104706.7|104656.7|7
1724647950000|2024-08-26 04:52:30|104710.6|104660.6|104710.6|104660.6|104710.6|104660.6|104710.6|104660.6|1
1724647960000|2024-08-26 04:52:40|104710.8|104660.8|104712.4|104662.4|104712.4|104662.4|104710.6|104660.6|7
1724647970000|2024-08-26 04:52:50|104712.3|104662.3|104712|104662|104712.3|104662.3|104712|104662|2
1724647980000|2024-08-26 04:53:00|104711.7|104661.7|104709.8|104659.8|104711.7|104661.7|104709.3|104659.3|8
1724647990000|2024-08-26 04:53:10|104709.7|104659.7|104709.4|104659.4|104710|104660|104709.4|104659.4|7
1724648000000|2024-08-26 04:53:20|104709|104659|104710.4|104660.4|104710.4|104660.4|104708.7|104658.7|7
1724648020000|2024-08-26 04:53:40|104710.8|104660.8|104712.6|104662.6|104712.6|104662.6|104710.8|104660.8|15
1724648030000|2024-08-26 04:53:50|104712.7|104662.7|104712.7|104662.7|104712.7|104662.7|104712.7|104662.7|1
1724648040000|2024-08-26 04:54:00|104712.6|104662.6|104714.6|104664.6|104714.6|104664.6|104712.6|104662.6|7
1724648050000|2024-08-26 04:54:10|104714.7|104664.7|104715|104665|104716.6|104666.6|104714.7|104664.7|7
1724648060000|2024-08-26 04:54:20|104714.9|104664.9|104714.7|104664.7|104714.9|104664.9|104714.7|104664.7|2
1724648070000|2024-08-26 04:54:30|104714.6|104664.6|104714.3|104664.3|104714.6|104664.6|104714.3|104664.3|3
1724648080000|2024-08-26 04:54:40|104714|104664|104712.9|104662.9|104714|104664|104712.9|104662.9|6
1724648090000|2024-08-26 04:54:50|104713|104663|104712.6|104662.6|104713|104663|104712.6|104662.6|3
1724648100000|2024-08-26 04:55:00|104712.9|104662.9|104713.7|104663.7|104713.7|104663.7|104712.8|104662.8|4
1724648110000|2024-08-26 04:55:10|104713.6|104663.6|104713.5|104663.5|104713.7|104663.7|104713.5|104663.5|3
1724648120000|2024-08-26 04:55:20|104713.2|104663.2|104713.9|104663.9|104713.9|104663.9|104713.2|104663.2|5
1724648130000|2024-08-26 04:55:30|104713.8|104663.8|104713.9|104663.9|104713.9|104663.9|104713.8|104663.8|2
1724648140000|2024-08-26 04:55:40|104713.7|104663.7|104713.7|104663.7|104713.7|104663.7|104713.7|104663.7|1
1724648150000|2024-08-26 04:55:50|104712.1|104662.1|104713.4|104663.4|104713.4|104663.4|104712.1|104662.1|4
1724648160000|2024-08-26 04:56:00|104713.1|104663.1|104712.6|104662.6|104713.2|104663.2|104712.5|104662.5|6
1724648170000|2024-08-26 04:56:10|104712.9|104662.9|104718.9|104668.9|104720.7|104670.7|104712.9|104662.9|8
1724648180000|2024-08-26 04:56:20|104719.9|104669.9|104719.7|104669.7|104720.1|104670.1|104719.7|104669.7|7
1724648190000|2024-08-26 04:56:30|104720|104670|104719.9|104669.9|104720|104670|104719.6|104669.6|6
1724648200000|2024-08-26 04:56:40|104719.6|104669.6|104717.9|104667.9|104719.6|104669.6|104717.9|104667.9|5
1724648210000|2024-08-26 04:56:50|104717.8|104667.8|104715.5|104665.5|104717.8|104667.8|104715.5|104665.5|7
1724648220000|2024-08-26 04:57:00|104715.3|104665.3|104714.9|104664.9|104715.3|104665.3|104714.9|104664.9|3
1724648230000|2024-08-26 04:57:10|104714.8|104664.8|104713.2|104663.2|104714.8|104664.8|104713.2|104663.2|5
1724648240000|2024-08-26 04:57:20|104713.3|104663.3|104713.1|104663.1|104713.3|104663.3|104713.1|104663.1|2
1724648250000|2024-08-26 04:57:30|104712.8|104662.8|104712.2|104662.2|104712.8|104662.8|104712.2|104662.2|3
1724648260000|2024-08-26 04:57:40|104712.6|104662.6|104712.6|104662.6|104712.6|104662.6|104712.6|104662.6|1
1724648270000|2024-08-26 04:57:50|104712.9|104662.9|104712.9|104662.9|104712.9|104662.9|104712.8|104662.8|3
1724648280000|2024-08-26 04:58:00|104713|104663|104713.9|104663.9|104713.9|104663.9|104712.9|104662.9|5
1724648290000|2024-08-26 04:58:10|104713.6|104663.6|104713|104663|104713.6|104663.6|104713|104663|4
1724648310000|2024-08-26 04:58:30|104712.4|104662.4|104711.2|104661.2|104712.6|104662.6|104710.5|104660.5|9
1724648320000|2024-08-26 04:58:40|104711.6|104661.6|104712.7|104662.7|104712.7|104662.7|104711.6|104661.6|6
1724648330000|2024-08-26 04:58:50|104712.5|104662.5|104712.5|104662.5|104712.6|104662.6|104712.5|104662.5|3
1724648340000|2024-08-26 04:59:00|104711.8|104661.8|104712|104662|104712|104662|104709.5|104659.5|14
1724648350000|2024-08-26 04:59:10|104712.8|104662.8|104714.8|104664.8|104714.8|104664.8|104712.8|104662.8|9
1724648360000|2024-08-26 04:59:20|104715.5|104665.5|104715.5|104665.5|104715.5|104665.5|104714.6|104664.6|14
1724648370000|2024-08-26 04:59:30|104715.4|104665.4|104714.5|104664.5|104715.4|104665.4|104714.5|104664.5|4
1724648380000|2024-08-26 04:59:40|104714.4|104664.4|104714.3|104664.3|104714.8|104664.8|104714.3|104664.3|8
1724648390000|2024-08-26 04:59:50|104714|104664|104712.2|104662.2|104714|104664|104711.8|104661.8|10
1724648400000|2024-08-26 05:00:00|104712.6|104662.6|104721.2|104671.2|104721.2|104671.2|104712.2|104662.2|18
1724648410000|2024-08-26 05:00:10|104721.4|104671.4|104721.6|104671.6|104722.1|104672.1|104720.7|104670.7|10
1724648420000|2024-08-26 05:00:20|104721.2|104671.2|104721.8|104671.8|104721.8|104671.8|104721.2|104671.2|6
1724648430000|2024-08-26 05:00:30|104722.1|104672.1|104721.6|104671.6|104722.1|104672.1|104721.6|104671.6|4
1724648440000|2024-08-26 05:00:40|104721.5|104671.5|104721.5|104671.5|104721.5|104671.5|104721.5|104671.5|1
1724648450000|2024-08-26 05:00:50|104721.4|104671.4|104727.3|104677.3|104727.3|104677.3|104721.4|104671.4|8
1724648460000|2024-08-26 05:01:00|104727|104677|104725.9|104675.9|104727|104677|104725.5|104675.5|10
1724648470000|2024-08-26 05:01:10|104725.6|104675.6|104726.4|104676.4|104726.4|104676.4|104725.3|104675.3|8
1724648480000|2024-08-26 05:01:20|104726.6|104676.6|104725.5|104675.5|104730.4|104680.4|104725.5|104675.5|16
1724648490000|2024-08-26 05:01:30|104725.1|104675.1|104724.4|104674.4|104725.1|104675.1|104724.3|104674.3|6
1724648500000|2024-08-26 05:01:40|104724.1|104674.1|104723.6|104673.6|104724.1|104674.1|104723.6|104673.6|3
1724648510000|2024-08-26 05:01:50|104724|104674|104724|104674|104724|104674|104724|104674|1
1724648520000|2024-08-26 05:02:00|104723.9|104673.9|104723.8|104673.8|104724.5|104674.5|104723.8|104673.8|9
1724648530000|2024-08-26 05:02:10|104723.4|104673.4|104723.4|104673.4|104723.4|104673.4|104723.4|104673.4|1
1724648540000|2024-08-26 05:02:20|104723.5|104673.5|104723.7|104673.7|104723.8|104673.8|104723.5|104673.5|5
1724648550000|2024-08-26 05:02:30|104721.7|104671.7|104722.2|104672.2|104722.3|104672.3|104721.5|104671.5|9
1724648560000|2024-08-26 05:02:40|104722.5|104672.5|104722.9|104672.9|104722.9|104672.9|104722.5|104672.5|3
1724648570000|2024-08-26 05:02:50|104722.8|104672.8|104722.8|104672.8|104722.8|104672.8|104722.5|104672.5|3
1724648580000|2024-08-26 05:03:00|104721.6|104671.6|104720.5|104670.5|104721.6|104671.6|104720.3|104670.3|5
1724648590000|2024-08-26 05:03:10|104720.3|104670.3|104717.8|104667.8|104720.3|104670.3|104717.8|104667.8|5
1724648600000|2024-08-26 05:03:20|104717.7|104667.7|104717.7|104667.7|104717.7|104667.7|104717.7|104667.7|1
1724648610000|2024-08-26 05:03:30|104718.4|104668.4|104719.3|104669.3|104719.6|104669.6|104718.4|104668.4|6
1724648620000|2024-08-26 05:03:40|104719.2|104669.2|104719.4|104669.4|104719.5|104669.5|104719.1|104669.1|5
1724648630000|2024-08-26 05:03:50|104719.3|104669.3|104719.4|104669.4|104719.8|104669.8|104719.3|104669.3|6
1724648640000|2024-08-26 05:04:00|104719.3|104669.3|104717.4|104667.4|104719.4|104669.4|104716.7|104666.7|9
1724648650000|2024-08-26 05:04:10|104717.2|104667.2|104717.3|104667.3|104717.4|104667.4|104716.2|104666.2|7
1724648660000|2024-08-26 05:04:20|104717.5|104667.5|104718.7|104668.7|104718.7|104668.7|104717.5|104667.5|3
1724648680000|2024-08-26 05:04:40|104719.2|104669.2|104719.2|104669.2|104719.2|104669.2|104719.2|104669.2|1
1724648690000|2024-08-26 05:04:50|104719.3|104669.3|104718.8|104668.8|104719.3|104669.3|104718.8|104668.8|3
1724648700000|2024-08-26 05:05:00|104718.4|104668.4|104714.5|104664.5|104718.4|104668.4|104714.5|104664.5|9
1724648710000|2024-08-26 05:05:10|104713.7|104663.7|104712.6|104662.6|104713.7|104663.7|104712.6|104662.6|6
1724648720000|2024-08-26 05:05:20|104712.8|104662.8|104712.6|104662.6|104712.9|104662.9|104712.6|104662.6|3
1724648730000|2024-08-26 05:05:30|104712.5|104662.5|104710.7|104660.7|104712.5|104662.5|104709.6|104659.6|13
1724648740000|2024-08-26 05:05:40|104710.9|104660.9|104710.4|104660.4|104711.1|104661.1|104710.4|104660.4|4
1724648750000|2024-08-26 05:05:50|104711|104661|104710.9|104660.9|104711.3|104661.3|104710.3|104660.3|8
1724648760000|2024-08-26 05:06:00|104711|104661|104710.4|104660.4|104711|104661|104710.4|104660.4|4
1724648770000|2024-08-26 05:06:10|104710.9|104660.9|104711.7|104661.7|104711.7|104661.7|104710.9|104660.9|4
1724648780000|2024-08-26 05:06:20|104710.8|104660.8|104710.7|104660.7|104710.8|104660.8|104710.5|104660.5|5
1724648790000|2024-08-26 05:06:30|104710.5|104660.5|104710.5|104660.5|104710.5|104660.5|104710.5|104660.5|1
1724648800000|2024-08-26 05:06:40|104710.4|104660.4|104710|104660|104710.4|104660.4|104709.9|104659.9|5
1724648810000|2024-08-26 05:06:50|104710.1|104660.1|104709.9|104659.9|104710.1|104660.1|104709.9|104659.9|2
1724648820000|2024-08-26 05:07:00|104709.6|104659.6|104706.4|104656.4|104709.8|104659.8|104706.4|104656.4|4
1724648830000|2024-08-26 05:07:10|104706.2|104656.2|104709|104659|104709|104659|104705.6|104655.6|12
1724648850000|2024-08-26 05:07:30|104708.9|104658.9|104709.1|104659.1|104709.1|104659.1|104708.9|104658.9|2
1724648860000|2024-08-26 05:07:40|104709.3|104659.3|104708.7|104658.7|104709.3|104659.3|104708.7|104658.7|5
1724648870000|2024-08-26 05:07:50|104708.5|104658.5|104708.4|104658.4|104708.5|104658.5|104708.4|104658.4|2
1724648880000|2024-08-26 05:08:00|104708.3|104658.3|104709.2|104659.2|104709.2|104659.2|104708.2|104658.2|4
1724648890000|2024-08-26 05:08:10|104709|104659|104709.9|104659.9|104709.9|104659.9|104709|104659|5
1724648900000|2024-08-26 05:08:20|104710.2|104660.2|104709.7|104659.7|104710.2|104660.2|104709.7|104659.7|4
1724648910000|2024-08-26 05:08:30|104709.6|104659.6|104709.3|104659.3|104709.6|104659.6|104708.8|104658.8|7
1724648920000|2024-08-26 05:08:40|104709|104659|104708.4|104658.4|104709|104659|104708.4|104658.4|4
1724648930000|2024-08-26 05:08:50|104707.9|104657.9|104705.5|104655.5|104707.9|104657.9|104705.4|104655.4|11
1724648940000|2024-08-26 05:09:00|104705.2|104655.2|104704|104654|104705.2|104655.2|104704|104654|4
1724648950000|2024-08-26 05:09:10|104703.7|104653.7|104702.4|104652.4|104703.7|104653.7|104701.4|104651.4|13
1724648960000|2024-08-26 05:09:20|104702.7|104652.7|104703.7|104653.7|104703.7|104653.7|104702|104652|7
1724648970000|2024-08-26 05:09:30|104703.8|104653.8|104705|104655|104705|104655|104703.8|104653.8|8
1724648980000|2024-08-26 05:09:40|104705.1|104655.1|104709.1|104659.1|104709.4|104659.4|104705.1|104655.1|8
1724648990000|2024-08-26 05:09:50|104709.3|104659.3|104710|104660|104710.3|104660.3|104709.3|104659.3|7
1724649000000|2024-08-26 05:10:00|104710.7|104660.7|104712.4|104662.4|104713|104663|104710.7|104660.7|12
1724649010000|2024-08-26 05:10:10|104712.2|104662.2|104715.8|104665.8|104716.4|104666.4|104712.2|104662.2|17
1724649020000|2024-08-26 05:10:20|104716.1|104666.1|104711.9|104661.9|104716.1|104666.1|104711.9|104661.9|12
1724649030000|2024-08-26 05:10:30|104711.7|104661.7|104711.6|104661.6|104711.7|104661.7|104711.6|104661.6|2
1724649040000|2024-08-26 05:10:40|104711.1|104661.1|104711.1|104661.1|104711.1|104661.1|104711.1|104661.1|1
1724649050000|2024-08-26 05:10:50|104712.3|104662.3|104711.3|104661.3|104712.3|104662.3|104711.3|104661.3|5
1724649060000|2024-08-26 05:11:00|104711.1|104661.1|104711.3|104661.3|104711.3|104661.3|104711|104661|3
1724649070000|2024-08-26 05:11:10|104711|104661|104707.7|104657.7|104711|104661|104707.7|104657.7|5
1724649080000|2024-08-26 05:11:20|104707.2|104657.2|104706.4|104656.4|104707.2|104657.2|104706.4|104656.4|6
1724649090000|2024-08-26 05:11:30|104706.6|104656.6|104706|104656|104706.6|104656.6|104706|104656|2
1724649100000|2024-08-26 05:11:40|104706.3|104656.3|104706.8|104656.8|104708.2|104658.2|104706.3|104656.3|10
1724649110000|2024-08-26 05:11:50|104706.5|104656.5|104705.9|104655.9|104706.5|104656.5|104705.9|104655.9|3
1724649120000|2024-08-26 05:12:00|104705.8|104655.8|104698.1|104648.1|104705.8|104655.8|104697.9|104647.9|13
1724649130000|2024-08-26 05:12:10|104697.8|104647.8|104701.5|104651.5|104701.5|104651.5|104697.8|104647.8|12
1724649140000|2024-08-26 05:12:20|104701.8|104651.8|104702.1|104652.1|104702.7|104652.7|104701.8|104651.8|5
1724649150000|2024-08-26 05:12:30|104702.5|104652.5|104702.5|104652.5|104702.5|104652.5|104702.5|104652.5|1
1724649160000|2024-08-26 05:12:40|104702.2|104652.2|104702.2|104652.2|104702.2|104652.2|104702.2|104652.2|1
1724649170000|2024-08-26 05:12:50|104702.1|104652.1|104702.5|104652.5|104702.5|104652.5|104702.1|104652.1|2
1724649180000|2024-08-26 05:13:00|104702.4|104652.4|104702.2|104652.2|104702.8|104652.8|104702.2|104652.2|4
1724649190000|2024-08-26 05:13:10|104702.1|104652.1|104702.3|104652.3|104702.3|104652.3|104702.1|104652.1|2
1724649200000|2024-08-26 05:13:20|104701.9|104651.9|104701.8|104651.8|104701.9|104651.9|104701.7|104651.7|4
1724649210000|2024-08-26 05:13:30|104702|104652|104702|104652|104702|104652|104702|104652|1
1724649220000|2024-08-26 05:13:40|104702.2|104652.2|104701.9|104651.9|104702.2|104652.2|104701.9|104651.9|4
1724649230000|2024-08-26 05:13:50|104702.2|104652.2|104702.6|104652.6|104702.6|104652.6|104702|104652|6
1724649240000|2024-08-26 05:14:00|104702.5|104652.5|104711.5|104661.5|104711.5|104661.5|104702.5|104652.5|8
1724649250000|2024-08-26 05:14:10|104711.6|104661.6|104711.7|104661.7|104711.8|104661.8|104711.3|104661.3|5
1724649260000|2024-08-26 05:14:20|104711.8|104661.8|104711.5|104661.5|104711.9|104661.9|104711.5|104661.5|4
1724649270000|2024-08-26 05:14:30|104711.6|104661.6|104711.6|104661.6|104711.6|104661.6|104711.4|104661.4|3
1724649280000|2024-08-26 05:14:40|104711.7|104661.7|104711.7|104661.7|104711.7|104661.7|104711.7|104661.7|1
1724649290000|2024-08-26 05:14:50|104711.4|104661.4|104711.7|104661.7|104711.7|104661.7|104711.1|104661.1|3
1724649300000|2024-08-26 05:15:00|104711.6|104661.6|104715|104665|104715|104665|104711.6|104661.6|7
1724649310000|2024-08-26 05:15:10|104715.3|104665.3|104713.5|104663.5|104715.7|104665.7|104713.5|104663.5|8
1724649320000|2024-08-26 05:15:20|104713.6|104663.6|104713.6|104663.6|104713.6|104663.6|104713.6|104663.6|1
1724649330000|2024-08-26 05:15:30|104713.7|104663.7|104713.9|104663.9|104713.9|104663.9|104713.7|104663.7|3
1724649340000|2024-08-26 05:15:40|104713.7|104663.7|104714.8|104664.8|104714.8|104664.8|104713.7|104663.7|5
1724649350000|2024-08-26 05:15:50|104715.1|104665.1|104715.8|104665.8|104715.9|104665.9|104715.1|104665.1|4
1724649360000|2024-08-26 05:16:00|104715.6|104665.6|104715.4|104665.4|104715.6|104665.6|104715.3|104665.3|4
1724649370000|2024-08-26 05:16:10|104715|104665|104713.3|104663.3|104715|104665|104713.3|104663.3|6
1724649380000|2024-08-26 05:16:20|104713.2|104663.2|104712.9|104662.9|104713.2|104663.2|104712.9|104662.9|2
1724649390000|2024-08-26 05:16:30|104713.1|104663.1|104712.8|104662.8|104713.1|104663.1|104712.2|104662.2|7
1724649400000|2024-08-26 05:16:40|104712.7|104662.7|104708.7|104658.7|104712.7|104662.7|104708.7|104658.7|10
1724649410000|2024-08-26 05:16:50|104708.8|104658.8|104710.5|104660.5|104710.5|104660.5|104708.8|104658.8|7
1724649420000|2024-08-26 05:17:00|104710.2|104660.2|104710.3|104660.3|104710.3|104660.3|104710.2|104660.2|4
1724649440000|2024-08-26 05:17:20|104710.4|104660.4|104710.3|104660.3|104710.7|104660.7|104710.2|104660.2|7
1724649450000|2024-08-26 05:17:30|104710|104660|104709.2|104659.2|104710.3|104660.3|104709.2|104659.2|6
1724649460000|2024-08-26 05:17:40|104709|104659|104707.9|104657.9|104709|104659|104707.8|104657.8|5
1724649470000|2024-08-26 05:17:50|104707.8|104657.8|104707.1|104657.1|104707.8|104657.8|104706.7|104656.7|7
1724649480000|2024-08-26 05:18:00|104706.8|104656.8|104707.1|104657.1|104707.1|104657.1|104706.8|104656.8|4
1724649490000|2024-08-26 05:18:10|104706.9|104656.9|104706.3|104656.3|104706.9|104656.9|104706.3|104656.3|4
1724649500000|2024-08-26 05:18:20|104707.9|104657.9|104708.9|104658.9|104708.9|104658.9|104707|104657|7
1724649510000|2024-08-26 05:18:30|104709.3|104659.3|104708.2|104658.2|104709.7|104659.7|104708.2|104658.2|4
1724649520000|2024-08-26 05:18:40|104707.3|104657.3|104705.9|104655.9|104707.3|104657.3|104705.9|104655.9|5
1724649530000|2024-08-26 05:18:50|104706.1|104656.1|104705.8|104655.8|104706.1|104656.1|104705.8|104655.8|2
1724649540000|2024-08-26 05:19:00|104705.7|104655.7|104706.2|104656.2|104706.3|104656.3|104705.7|104655.7|5
1724649550000|2024-08-26 05:19:10|104706.5|104656.5|104707.2|104657.2|104707.2|104657.2|104706.5|104656.5|6
1724649570000|2024-08-26 05:19:30|104707.3|104657.3|104707.4|104657.4|104707.4|104657.4|104707.3|104657.3|2
1724649580000|2024-08-26 05:19:40|104708.3|104658.3|104706.4|104656.4|104708.4|104658.4|104706.4|104656.4|6
1724649590000|2024-08-26 05:19:50|104706.1|104656.1|104706.3|104656.3|104706.6|104656.6|104706|104656|4
1724649600000|2024-08-26 05:20:00|104706.4|104656.4|104706.5|104656.5|104706.5|104656.5|104705.8|104655.8|7
1724649610000|2024-08-26 05:20:10|104706.2|104656.2|104706.8|104656.8|104706.8|104656.8|104706.2|104656.2|3
1724649620000|2024-08-26 05:20:20|104706.7|104656.7|104705.7|104655.7|104707.6|104657.6|104705.6|104655.6|14
1724649630000|2024-08-26 05:20:30|104704.4|104654.4|104703.7|104653.7|104705.2|104655.2|104701.9|104651.9|15
1724649640000|2024-08-26 05:20:40|104703.5|104653.5|104703.5|104653.5|104703.5|104653.5|104703.5|104653.5|1
1724649650000|2024-08-26 05:20:50|104704.2|104654.2|104703.8|104653.8|104704.3|104654.3|104703.8|104653.8|5
1724649660000|2024-08-26 05:21:00|104703.9|104653.9|104704.1|104654.1|104704.1|104654.1|104703.9|104653.9|4
1724649670000|2024-08-26 05:21:10|104704|104654|104704.9|104654.9|104705.8|104655.8|104704|104654|8
1724649680000|2024-08-26 05:21:20|104705|104655|104704.8|104654.8|104705|104655|104704.8|104654.8|3
1724649690000|2024-08-26 05:21:30|104704.9|104654.9|104705.7|104655.7|104705.7|104655.7|104704.9|104654.9|5
1724649700000|2024-08-26 05:21:40|104705.8|104655.8|104704.5|104654.5|104705.8|104655.8|104704.5|104654.5|3
1724649710000|2024-08-26 05:21:50|104704.6|104654.6|104704.6|104654.6|104704.7|104654.7|104704.5|104654.5|4
1724649720000|2024-08-26 05:22:00|104705.2|104655.2|104702.5|104652.5|104705.7|104655.7|104702.5|104652.5|7
1724649730000|2024-08-26 05:22:10|104702|104652|104701.7|104651.7|104702|104652|104701.7|104651.7|2
1724649740000|2024-08-26 05:22:20|104702.4|104652.4|104702.4|104652.4|104702.4|104652.4|104701.7|104651.7|3
1724649750000|2024-08-26 05:22:30|104703|104653|104702.5|104652.5|104703|104653|104702.4|104652.4|3
1724649760000|2024-08-26 05:22:40|104702|104652|104702.6|104652.6|104702.6|104652.6|104701.7|104651.7|7
1724649780000|2024-08-26 05:23:00|104702.7|104652.7|104701.9|104651.9|104702.7|104652.7|104701.9|104651.9|2
1724649790000|2024-08-26 05:23:10|104701.2|104651.2|104700.8|104650.8|104701.2|104651.2|104700.8|104650.8|4
1724649800000|2024-08-26 05:23:20|104700.9|104650.9|104701.1|104651.1|104701.1|104651.1|104700.9|104650.9|2
1724649810000|2024-08-26 05:23:30|104701.2|104651.2|104701.4|104651.4|104701.6|104651.6|104701.2|104651.2|3
1724649820000|2024-08-26 05:23:40|104701.5|104651.5|104701.4|104651.4|104701.8|104651.8|104701.4|104651.4|5
1724649830000|2024-08-26 05:23:50|104700.8|104650.8|104700.5|104650.5|104700.9|104650.9|104700.5|104650.5|3
1724649840000|2024-08-26 05:24:00|104701.3|104651.3|104701|104651|104701.3|104651.3|104701|104651|4
1724649850000|2024-08-26 05:24:10|104700.8|104650.8|104700.7|104650.7|104700.8|104650.8|104700.4|104650.4|4
1724649860000|2024-08-26 05:24:20|104700.6|104650.6|104702.9|104652.9|104702.9|104652.9|104700.6|104650.6|4
1724649870000|2024-08-26 05:24:30|104703.1|104653.1|104704.5|104654.5|104704.5|104654.5|104702.6|104652.6|12
1724649880000|2024-08-26 05:24:40|104704.6|104654.6|104703|104653|104704.6|104654.6|104702.4|104652.4|9
1724649890000|2024-08-26 05:24:50|104702.7|104652.7|104703.1|104653.1|104703.2|104653.2|104702.7|104652.7|10
1724649900000|2024-08-26 05:25:00|104702.9|104652.9|104702.7|104652.7|104702.9|104652.9|104702.7|104652.7|2
1724649910000|2024-08-26 05:25:10|104702.8|104652.8|104704.9|104654.9|104704.9|104654.9|104702.8|104652.8|5
1724649920000|2024-08-26 05:25:20|104706.4|104656.4|104706.5|104656.5|104706.9|104656.9|104706.4|104656.4|4
1724649930000|2024-08-26 05:25:30|104706.8|104656.8|104707.4|104657.4|104707.4|104657.4|104706.8|104656.8|4
1724649940000|2024-08-26 05:25:40|104707.3|104657.3|104711.4|104661.4|104711.4|104661.4|104707.2|104657.2|6
1724649950000|2024-08-26 05:25:50|104712|104662|104710.5|104660.5|104712.4|104662.4|104710.5|104660.5|6
1724649960000|2024-08-26 05:26:00|104709.7|104659.7|104709.5|104659.5|104709.7|104659.7|104709.4|104659.4|3
1724649970000|2024-08-26 05:26:10|104709.4|104659.4|104708.3|104658.3|104709.4|104659.4|104708.3|104658.3|3
1724649980000|2024-08-26 05:26:20|104708.6|104658.6|104708.6|104658.6|104708.6|104658.6|104708.6|104658.6|1
1724649990000|2024-08-26 05:26:30|104708.5|104658.5|104708.1|104658.1|104708.5|104658.5|104708.1|104658.1|5
1724650000000|2024-08-26 05:26:40|104708|104658|104705.1|104655.1|104708|104658|104705.1|104655.1|10
1724650010000|2024-08-26 05:26:50|104704.3|104654.3|104704|104654|104704.3|104654.3|104704|104654|2
1724650020000|2024-08-26 05:27:00|104703.9|104653.9|104704.1|104654.1|104704.1|104654.1|104703.9|104653.9|2
1724650030000|2024-08-26 05:27:10|104703.8|104653.8|104713.2|104663.2|104713.2|104663.2|104703.8|104653.8|14
1724650040000|2024-08-26 05:27:20|104713.4|104663.4|104712.7|104662.7|104713.5|104663.5|104712.5|104662.5|7
1724650050000|2024-08-26 05:27:30|104713.5|104663.5|104715.3|104665.3|104716.7|104666.7|104713.5|104663.5|9
1724650060000|2024-08-26 05:27:40|104714.9|104664.9|104713.9|104663.9|104715|104665|104713.9|104663.9|6
1724650070000|2024-08-26 05:27:50|104713.6|104663.6|104713.5|104663.5|104713.9|104663.9|104713.5|104663.5|4
1724650080000|2024-08-26 05:28:00|104713.7|104663.7|104713.5|104663.5|104713.7|104663.7|104713.4|104663.4|3
1724650090000|2024-08-26 05:28:10|104713.4|104663.4|104713|104663|104713.5|104663.5|104713|104663|4
1724650100000|2024-08-26 05:28:20|104713.1|104663.1|104711|104661|104713.1|104663.1|104711|104661|6
1724650110000|2024-08-26 05:28:30|104710.8|104660.8|104710.6|104660.6|104710.8|104660.8|104710.5|104660.5|4
1724650120000|2024-08-26 05:28:40|104710.3|104660.3|104710.3|104660.3|104710.3|104660.3|104710.3|104660.3|1
1724650130000|2024-08-26 05:28:50|104710|104660|104709.8|104659.8|104710.1|104660.1|104709|104659|7
1724650140000|2024-08-26 05:29:00|104709.7|104659.7|104709.5|104659.5|104709.7|104659.7|104709.3|104659.3|4
1724650150000|2024-08-26 05:29:10|104709.8|104659.8|104711.2|104661.2|104711.2|104661.2|104709.8|104659.8|7
1724650160000|2024-08-26 05:29:20|104711.3|104661.3|104711.7|104661.7|104711.7|104661.7|104711.3|104661.3|4
1724650170000|2024-08-26 05:29:30|104712.4|104662.4|104713.4|104663.4|104713.4|104663.4|104712.3|104662.3|7
1724650180000|2024-08-26 05:29:40|104713.7|104663.7|104717.6|104667.6|104717.6|104667.6|104713.7|104663.7|5
1724650190000|2024-08-26 05:29:50|104717.7|104667.7|104718|104668|104718|104668|104717.6|104667.6|7
1724650200000|2024-08-26 05:30:00|104717.7|104667.7|104717.2|104667.2|104717.7|104667.7|104717.2|104667.2|7
1724650210000|2024-08-26 05:30:10|104717.4|104667.4|104716.3|104666.3|104717.4|104667.4|104715.7|104665.7|10
1724650220000|2024-08-26 05:30:20|104716.6|104666.6|104716.6|104666.6|104716.6|104666.6|104716.3|104666.3|6
1724650230000|2024-08-26 05:30:30|104716.7|104666.7|104716.9|104666.9|104716.9|104666.9|104716.7|104666.7|2
1724650240000|2024-08-26 05:30:40|104716.8|104666.8|104718.1|104668.1|104718.1|104668.1|104716.6|104666.6|6
1724650250000|2024-08-26 05:30:50|104718|104668|104718.1|104668.1|104718.1|104668.1|104718|104668|2
1724650260000|2024-08-26 05:31:00|104718.2|104668.2|104719.7|104669.7|104720.9|104670.9|104718.2|104668.2|13
1724650270000|2024-08-26 05:31:10|104719.9|104669.9|104719.5|104669.5|104719.9|104669.9|104719.5|104669.5|6
1724650280000|2024-08-26 05:31:20|104719.6|104669.6|104719.4|104669.4|104719.6|104669.6|104719.4|104669.4|3
1724650290000|2024-08-26 05:31:30|104719.7|104669.7|104719.8|104669.8|104719.8|104669.8|104719.7|104669.7|2
1724650300000|2024-08-26 05:31:40|104719.9|104669.9|104719.5|104669.5|104719.9|104669.9|104719.5|104669.5|5
1724650310000|2024-08-26 05:31:50|104719.6|104669.6|104719.6|104669.6|104719.6|104669.6|104719.6|104669.6|1
1724650320000|2024-08-26 05:32:00|104719.9|104669.9|104719.9|104669.9|104719.9|104669.9|104719.9|104669.9|1
1724650330000|2024-08-26 05:32:10|104720|104670|104720.4|104670.4|104720.4|104670.4|104719.9|104669.9|5
1724650340000|2024-08-26 05:32:20|104720.9|104670.9|104721.2|104671.2|104721.2|104671.2|104720.9|104670.9|2
1724650350000|2024-08-26 05:32:30|104721.5|104671.5|104719.6|104669.6|104721.5|104671.5|104719.6|104669.6|9
1724650360000|2024-08-26 05:32:40|104719|104669|104714.1|104664.1|104719|104669|104714.1|104664.1|8
1724650370000|2024-08-26 05:32:50|104714|104664|104718.7|104668.7|104718.7|104668.7|104714|104664|8
1724650380000|2024-08-26 05:33:00|104719.1|104669.1|104719.1|104669.1|104719.1|104669.1|104719.1|104669.1|1
1724650390000|2024-08-26 05:33:10|104718.7|104668.7|104716.3|104666.3|104718.7|104668.7|104716.3|104666.3|7
1724650400000|2024-08-26 05:33:20|104716.2|104666.2|104713.9|104663.9|104716.2|104666.2|104713.9|104663.9|7
1724650410000|2024-08-26 05:33:30|104714.1|104664.1|104713.7|104663.7|104714.1|104664.1|104713.7|104663.7|5
1724650420000|2024-08-26 05:33:40|104713.8|104663.8|104713.5|104663.5|104713.8|104663.8|104713.4|104663.4|6
1724650430000|2024-08-26 05:33:50|104713.7|104663.7|104714.5|104664.5|104715.4|104665.4|104713.7|104663.7|11
1724650440000|2024-08-26 05:34:00|104714.4|104664.4|104715.3|104665.3|104715.3|104665.3|104713.7|104663.7|8
1724650450000|2024-08-26 05:34:10|104715.4|104665.4|104717|104667|104717|104667|104715.4|104665.4|5
1724650460000|2024-08-26 05:34:20|104716.9|104666.9|104716.9|104666.9|104716.9|104666.9|104716.9|104666.9|1
1724650470000|2024-08-26 05:34:30|104716.7|104666.7|104716.4|104666.4|104716.7|104666.7|104716.4|104666.4|2
1724650480000|2024-08-26 05:34:40|104715.5|104665.5|104712.4|104662.4|104715.5|104665.5|104712.4|104662.4|9
1724650490000|2024-08-26 05:34:50|104712.5|104662.5|104712.5|104662.5|104712.5|104662.5|104712.2|104662.2|4
1724650500000|2024-08-26 05:35:00|104712.8|104662.8|104713.8|104663.8|104713.8|104663.8|104712.8|104662.8|6
1724650510000|2024-08-26 05:35:10|104713.2|104663.2|104713.7|104663.7|104713.8|104663.8|104713.2|104663.2|6
1724650520000|2024-08-26 05:35:20|104714|104664|104714.3|104664.3|104714.3|104664.3|104714|104664|3
1724650530000|2024-08-26 05:35:30|104714.4|104664.4|104717.8|104667.8|104717.8|104667.8|104714.2|104664.2|7
1724650540000|2024-08-26 05:35:40|104717.4|104667.4|104718.7|104668.7|104718.7|104668.7|104717.4|104667.4|4
1724650550000|2024-08-26 05:35:50|104718.6|104668.6|104717.7|104667.7|104718.8|104668.8|104717.7|104667.7|5
1724650560000|2024-08-26 05:36:00|104716.4|104666.4|104715.3|104665.3|104716.4|104666.4|104715.3|104665.3|6
1724650570000|2024-08-26 05:36:10|104715|104665|104717|104667|104717|104667|104714.9|104664.9|4
1724650580000|2024-08-26 05:36:20|104717.1|104667.1|104721.7|104671.7|104721.8|104671.8|104716.8|104666.8|8
1724650590000|2024-08-26 05:36:30|104721.8|104671.8|104720.9|104670.9|104722.1|104672.1|104719.9|104669.9|14
1724650600000|2024-08-26 05:36:40|104720.7|104670.7|104720.2|104670.2|104720.7|104670.7|104720.2|104670.2|5
1724650610000|2024-08-26 05:36:50|104719.9|104669.9|104717.6|104667.6|104719.9|104669.9|104717.6|104667.6|5
1724650620000|2024-08-26 05:37:00|104717.4|104667.4|104717.1|104667.1|104717.4|104667.4|104716.7|104666.7|6
1724650630000|2024-08-26 05:37:10|104717.4|104667.4|104717.9|104667.9|104717.9|104667.9|104717.4|104667.4|3
1724650640000|2024-08-26 05:37:20|104717.8|104667.8|104717|104667|104717.9|104667.9|104717|104667|5
1724650650000|2024-08-26 05:37:30|104716.9|104666.9|104716.7|104666.7|104716.9|104666.9|104716.5|104666.5|4
1724650660000|2024-08-26 05:37:40|104716.9|104666.9|104717.8|104667.8|104717.8|104667.8|104716.9|104666.9|3
1724650670000|2024-08-26 05:37:50|104717.9|104667.9|104716.8|104666.8|104717.9|104667.9|104716.8|104666.8|4
1724650680000|2024-08-26 05:38:00|104714.1|104664.1|104713.3|104663.3|104714.1|104664.1|104713.2|104663.2|7
1724650690000|2024-08-26 05:38:10|104714.2|104664.2|104716.8|104666.8|104716.8|104666.8|104714.2|104664.2|7
1724650700000|2024-08-26 05:38:20|104716.9|104666.9|104716.8|104666.8|104717|104667|104716.3|104666.3|6
1724650710000|2024-08-26 05:38:30|104717.1|104667.1|104717.4|104667.4|104717.7|104667.7|104717.1|104667.1|6
1724650720000|2024-08-26 05:38:40|104717.3|104667.3|104717.5|104667.5|104717.5|104667.5|104717.1|104667.1|6
1724650730000|2024-08-26 05:38:50|104717.4|104667.4|104717.3|104667.3|104717.4|104667.4|104717.3|104667.3|2
1724650740000|2024-08-26 05:39:00|104716.8|104666.8|104717.4|104667.4|104717.4|104667.4|104716.8|104666.8|3
1724650750000|2024-08-26 05:39:10|104717.3|104667.3|104714|104664|104717.3|104667.3|104713.9|104663.9|8
1724650760000|2024-08-26 05:39:20|104713.4|104663.4|104714.9|104664.9|104714.9|104664.9|104713.4|104663.4|6
1724650770000|2024-08-26 05:39:30|104714.8|104664.8|104715.2|104665.2|104715.6|104665.6|104714.8|104664.8|4
1724650780000|2024-08-26 05:39:40|104714.9|104664.9|104716.4|104666.4|104716.4|104666.4|104714.9|104664.9|5
1724650790000|2024-08-26 05:39:50|104716.7|104666.7|104716|104666|104716.7|104666.7|104716|104666|4
1724650800000|2024-08-26 05:40:00|104715.7|104665.7|104713.6|104663.6|104715.7|104665.7|104713.3|104663.3|5
1724650810000|2024-08-26 05:40:10|104713.1|104663.1|104713.3|104663.3|104713.9|104663.9|104713.1|104663.1|7
1724650820000|2024-08-26 05:40:20|104713|104663|104712.4|104662.4|104713|104663|104712.4|104662.4|5
1724650840000|2024-08-26 05:40:40|104712.1|104662.1|104708.1|104658.1|104712.1|104662.1|104708.1|104658.1|7
1724650850000|2024-08-26 05:40:50|104708|104658|104708.9|104658.9|104708.9|104658.9|104708|104658|4
1724650860000|2024-08-26 05:41:00|104708.6|104658.6|104703.9|104653.9|104708.9|104658.9|104703.7|104653.7|11
1724650870000|2024-08-26 05:41:10|104704.2|104654.2|104707.5|104657.5|104707.5|104657.5|104704.2|104654.2|9
1724650880000|2024-08-26 05:41:20|104708.2|104658.2|104708.3|104658.3|104708.3|104658.3|104708.2|104658.2|2
1724650890000|2024-08-26 05:41:30|104707.7|104657.7|104709.7|104659.7|104709.7|104659.7|104707.7|104657.7|3
1724650900000|2024-08-26 05:41:40|104710.2|104660.2|104710.2|104660.2|104710.2|104660.2|104710.2|104660.2|1
1724650920000|2024-08-26 05:42:00|104709.8|104659.8|104709.8|104659.8|104709.8|104659.8|104709.8|104659.8|1
1724650930000|2024-08-26 05:42:10|104709.9|104659.9|104709.9|104659.9|104709.9|104659.9|104709.9|104659.9|1
1724650940000|2024-08-26 05:42:20|104710|104660|104710.3|104660.3|104710.3|104660.3|104710|104660|3
1724650950000|2024-08-26 05:42:30|104710.2|104660.2|104710.3|104660.3|104710.3|104660.3|104710.2|104660.2|4
1724650960000|2024-08-26 05:42:40|104710.5|104660.5|104717.7|104667.7|104718.2|104668.2|104710.5|104660.5|8
1724650970000|2024-08-26 05:42:50|104717.4|104667.4|104721.3|104671.3|104721.6|104671.6|104717.4|104667.4|9
1724650980000|2024-08-26 05:43:00|104721.2|104671.2|104721.3|104671.3|104721.3|104671.3|104721.1|104671.1|3
1724650990000|2024-08-26 05:43:10|104721.4|104671.4|104721.3|104671.3|104721.4|104671.4|104721.3|104671.3|2
1724651000000|2024-08-26 05:43:20|104721.4|104671.4|104721.6|104671.6|104721.8|104671.8|104721.4|104671.4|3
1724651010000|2024-08-26 05:43:30|104721.8|104671.8|104720.4|104670.4|104721.8|104671.8|104720.4|104670.4|5
1724651020000|2024-08-26 05:43:40|104720.2|104670.2|104719.2|104669.2|104720.2|104670.2|104719.2|104669.2|4
1724651030000|2024-08-26 05:43:50|104719.3|104669.3|104719.9|104669.9|104719.9|104669.9|104719|104669|6
1724651040000|2024-08-26 05:44:00|104720.2|104670.2|104720.2|104670.2|104721.2|104671.2|104720.2|104670.2|5
1724651050000|2024-08-26 05:44:10|104719.9|104669.9|104719.5|104669.5|104719.9|104669.9|104719.5|104669.5|4
1724651060000|2024-08-26 05:44:20|104719.4|104669.4|104724.4|104674.4|104724.4|104674.4|104719.4|104669.4|11
1724651070000|2024-08-26 05:44:30|104725.1|104675.1|104725.1|104675.1|104725.1|104675.1|104724.8|104674.8|3
1724651080000|2024-08-26 05:44:40|104724.9|104674.9|104724.9|104674.9|104724.9|104674.9|104724.9|104674.9|1
1724651090000|2024-08-26 05:44:50|104725.1|104675.1|104725.2|104675.2|104725.2|104675.2|104724.9|104674.9|4
1724651100000|2024-08-26 05:45:00|104724.9|104674.9|104724.7|104674.7|104724.9|104674.9|104724.7|104674.7|2
1724651110000|2024-08-26 05:45:10|104724.4|104674.4|104724|104674|104724.7|104674.7|104724|104674|5
1724651120000|2024-08-26 05:45:20|104724.1|104674.1|104724.9|104674.9|104725|104675|104724.1|104674.1|3
1724651130000|2024-08-26 05:45:30|104725|104675|104728.6|104678.6|104728.6|104678.6|104724.5|104674.5|3
1724651140000|2024-08-26 05:45:40|104729|104679|104752.5|104702.5|104752.5|104702.5|104729|104679|21
1724651150000|2024-08-26 05:45:50|104753.8|104703.8|104770.6|104720.6|104773.1|104723.1|104753.6|104703.6|19
1724651160000|2024-08-26 05:46:00|104770.4|104720.4|104774.6|104724.6|104774.7|104724.7|104770.3|104720.3|17
1724651170000|2024-08-26 05:46:10|104773.8|104723.8|104774.4|104724.4|104774.4|104724.4|104773.5|104723.5|8
1724651180000|2024-08-26 05:46:20|104774.1|104724.1|104773.5|104723.5|104774.1|104724.1|104772.7|104722.7|9
1724651190000|2024-08-26 05:46:30|104773.1|104723.1|104775|104725|104775.4|104725.4|104771.6|104721.6|17
1724651200000|2024-08-26 05:46:40|104773.9|104723.9|104778.6|104728.6|104779|104729|104773.7|104723.7|20
1724651210000|2024-08-26 05:46:50|104778.1|104728.1|104780.1|104730.1|104781.4|104731.4|104777.2|104727.2|14
1724651220000|2024-08-26 05:47:00|104780.8|104730.8|104797.2|104747.2|104799.5|104749.5|104779.4|104729.4|34
1724651230000|2024-08-26 05:47:10|104797.1|104747.1|104793.4|104743.4|104797.1|104747.1|104791.9|104741.9|12
1724651240000|2024-08-26 05:47:20|104793.2|104743.2|104792.4|104742.4|104793.2|104743.2|104791.9|104741.9|15
1724651250000|2024-08-26 05:47:30|104793|104743|104792.9|104742.9|104793|104743|104792.4|104742.4|5
1724651260000|2024-08-26 05:47:40|104793|104743|104792.2|104742.2|104793.4|104743.4|104791|104741|16
1724651270000|2024-08-26 05:47:50|104792.9|104742.9|104790.4|104740.4|104793.2|104743.2|104790|104740|19
1724651280000|2024-08-26 05:48:00|104790.6|104740.6|104790.4|104740.4|104790.9|104740.9|104789.5|104739.5|14
1724651290000|2024-08-26 05:48:10|104789.6|104739.6|104789.3|104739.3|104790|104740|104788.5|104738.5|12
1724651300000|2024-08-26 05:48:20|104789.1|104739.1|104788.4|104738.4|104791.4|104741.4|104788.4|104738.4|10
1724651310000|2024-08-26 05:48:30|104788.1|104738.1|104787.1|104737.1|104788.1|104738.1|104787.1|104737.1|4
1724651320000|2024-08-26 05:48:40|104787.2|104737.2|104787.6|104737.6|104787.7|104737.7|104787.2|104737.2|8
1724651330000|2024-08-26 05:48:50|104787.7|104737.7|104786.9|104736.9|104787.7|104737.7|104786.8|104736.8|6
1724651340000|2024-08-26 05:49:00|104787|104737|104787.9|104737.9|104787.9|104737.9|104786.7|104736.7|7
1724651350000|2024-08-26 05:49:10|104788|104738|104792.7|104742.7|104792.7|104742.7|104788|104738|14
1724651360000|2024-08-26 05:49:20|104793.1|104743.1|104793.3|104743.3|104793.4|104743.4|104792.8|104742.8|5
1724651370000|2024-08-26 05:49:30|104793|104743|104794.5|104744.5|104794.5|104744.5|104792.6|104742.6|9
1724651380000|2024-08-26 05:49:40|104795.9|104745.9|104798.7|104748.7|104798.7|104748.7|104795.8|104745.8|11
1724651390000|2024-08-26 05:49:50|104798.9|104748.9|104800|104750|104800.3|104750.3|104798.9|104748.9|8
1724651400000|2024-08-26 05:50:00|104799.9|104749.9|104819|104769|104819|104769|104799.5|104749.5|26
1724651410000|2024-08-26 05:50:10|104817.9|104767.9|104820.5|104770.5|104821.4|104771.4|104817.3|104767.3|15
1724651420000|2024-08-26 05:50:20|104820.9|104770.9|104820.3|104770.3|104820.9|104770.9|104818.2|104768.2|11
1724651430000|2024-08-26 05:50:30|104820|104770|104822.5|104772.5|104822.5|104772.5|104820|104770|12
1724651440000|2024-08-26 05:50:40|104822.6|104772.6|104819|104769|104822.6|104772.6|104818.6|104768.6|10
1724651450000|2024-08-26 05:50:50|104818.9|104768.9|104822.1|104772.1|104822.7|104772.7|104818.9|104768.9|10
1724651460000|2024-08-26 05:51:00|104822.2|104772.2|104821|104771|104822.3|104772.3|104820.7|104770.7|10
1724651470000|2024-08-26 05:51:10|104821.8|104771.8|104820|104770|104821.9|104771.9|104819.7|104769.7|13
1724651480000|2024-08-26 05:51:20|104820.4|104770.4|104820.3|104770.3|104820.4|104770.4|104819.1|104769.1|7
1724651490000|2024-08-26 05:51:30|104820|104770|104819.2|104769.2|104820|104770|104819.2|104769.2|4
1724651510000|2024-08-26 05:51:50|104818.4|104768.4|104819.2|104769.2|104819.2|104769.2|104818.4|104768.4|3
1724651520000|2024-08-26 05:52:00|104819.3|104769.3|104818.7|104768.7|104819.8|104769.8|104818.6|104768.6|9
1724651530000|2024-08-26 05:52:10|104818.3|104768.3|104812.2|104762.2|104818.3|104768.3|104812.2|104762.2|6
1724651540000|2024-08-26 05:52:20|104812.5|104762.5|104812.5|104762.5|104812.5|104762.5|104812.5|104762.5|1
1724651550000|2024-08-26 05:52:30|104812.8|104762.8|104815.4|104765.4|104815.4|104765.4|104812.8|104762.8|3
1724651560000|2024-08-26 05:52:40|104816.8|104766.8|104817.7|104767.7|104818.1|104768.1|104816.8|104766.8|7
1724651570000|2024-08-26 05:52:50|104817.2|104767.2|104817.8|104767.8|104818.1|104768.1|104816.7|104766.7|8
1724651580000|2024-08-26 05:53:00|104818.1|104768.1|104818.2|104768.2|104818.3|104768.3|104818.1|104768.1|4
1724651590000|2024-08-26 05:53:10|104818.8|104768.8|104815.4|104765.4|104818.8|104768.8|104814.7|104764.7|11
1724651600000|2024-08-26 05:53:20|104815.3|104765.3|104814.9|104764.9|104815.3|104765.3|104814.9|104764.9|3
1724651610000|2024-08-26 05:53:30|104814.6|104764.6|104790.8|104740.8|104814.6|104764.6|104785.9|104735.9|13
1724651620000|2024-08-26 05:53:40|104792.9|104742.9|104796.5|104746.5|104799|104749|104792.9|104742.9|21
1724651630000|2024-08-26 05:53:50|104795.9|104745.9|104795.2|104745.2|104796.2|104746.2|104795.1|104745.1|13
1724651640000|2024-08-26 05:54:00|104795.3|104745.3|104800.3|104750.3|104800.5|104750.5|104795.3|104745.3|13
1724651650000|2024-08-26 05:54:10|104802.1|104752.1|104797.5|104747.5|104802.8|104752.8|104797.4|104747.4|17
1724651660000|2024-08-26 05:54:20|104797.3|104747.3|104798.7|104748.7|104800.1|104750.1|104797.3|104747.3|19
1724651670000|2024-08-26 05:54:30|104798.1|104748.1|104803.5|104753.5|104804.8|104754.8|104798.1|104748.1|29
1724651680000|2024-08-26 05:54:40|104804|104754|104799.9|104749.9|104804|104754|104799.2|104749.2|6
1724651690000|2024-08-26 05:54:50|104799.5|104749.5|104800.7|104750.7|104800.7|104750.7|104795.3|104745.3|27
1724651700000|2024-08-26 05:55:00|104801|104751|104801.1|104751.1|104802.1|104752.1|104800|104750|10
1724651710000|2024-08-26 05:55:10|104800.6|104750.6|104803.6|104753.6|104803.6|104753.6|104800.2|104750.2|7
1724651720000|2024-08-26 05:55:20|104803.9|104753.9|104805.9|104755.9|104806.4|104756.4|104803.1|104753.1|9
1724651730000|2024-08-26 05:55:30|104806.3|104756.3|104821.5|104771.5|104821.5|104771.5|104806.3|104756.3|18
1724651740000|2024-08-26 05:55:40|104821.8|104771.8|104824.8|104774.8|104824.8|104774.8|104821.8|104771.8|10
1724651750000|2024-08-26 05:55:50|104824.5|104774.5|104826.1|104776.1|104826.1|104776.1|104824|104774|9
1724651760000|2024-08-26 05:56:00|104825.4|104775.4|104825.6|104775.6|104826.9|104776.9|104824.8|104774.8|11
1724651770000|2024-08-26 05:56:10|104825.7|104775.7|104826.4|104776.4|104826.4|104776.4|104825.7|104775.7|5
1724651780000|2024-08-26 05:56:20|104826|104776|104824.8|104774.8|104826|104776|104824.8|104774.8|9
1724651790000|2024-08-26 05:56:30|104824.4|104774.4|104823.3|104773.3|104825.9|104775.9|104820.9|104770.9|24
1724651800000|2024-08-26 05:56:40|104823.4|104773.4|104820.4|104770.4|104823.7|104773.7|104820.4|104770.4|11
1724651810000|2024-08-26 05:56:50|104820.1|104770.1|104819.4|104769.4|104820.5|104770.5|104815.9|104765.9|15
1724651820000|2024-08-26 05:57:00|104819.5|104769.5|104822.3|104772.3|104822.9|104772.9|104819.5|104769.5|12
1724651830000|2024-08-26 05:57:10|104822.5|104772.5|104825|104775|104826|104776|104822.5|104772.5|12
1724651840000|2024-08-26 05:57:20|104824.8|104774.8|104827|104777|104827|104777|104824.8|104774.8|11
1724651850000|2024-08-26 05:57:30|104826.6|104776.6|104823.8|104773.8|104827|104777|104823.5|104773.5|12
1724651860000|2024-08-26 05:57:40|104823.3|104773.3|104818|104768|104823.3|104773.3|104816.1|104766.1|9
1724651870000|2024-08-26 05:57:50|104816.4|104766.4|104825.1|104775.1|104825.3|104775.3|104816.4|104766.4|17
1724651880000|2024-08-26 05:58:00|104824.8|104774.8|104824.5|104774.5|104824.8|104774.8|104823.7|104773.7|8
1724651890000|2024-08-26 05:58:10|104824.3|104774.3|104825.5|104775.5|104826.3|104776.3|104824.2|104774.2|6
1724651900000|2024-08-26 05:58:20|104825.8|104775.8|104828.1|104778.1|104828.1|104778.1|104825.8|104775.8|5
1724651910000|2024-08-26 05:58:30|104828.3|104778.3|104827|104777|104828.4|104778.4|104825.3|104775.3|19
1724651920000|2024-08-26 05:58:40|104826.7|104776.7|104821.8|104771.8|104826.7|104776.7|104821.1|104771.1|14
1724651930000|2024-08-26 05:58:50|104821.3|104771.3|104817.9|104767.9|104821.3|104771.3|104817.9|104767.9|11
1724651940000|2024-08-26 05:59:00|104817.7|104767.7|104818.1|104768.1|104818.4|104768.4|104817.7|104767.7|4
1724651950000|2024-08-26 05:59:10|104816.3|104766.3|104796.7|104746.7|104816.3|104766.3|104796.7|104746.7|35
1724651960000|2024-08-26 05:59:20|104796.5|104746.5|104860.6|104732.2|104877|104769.2|104796.5|104716.5|14
1724651970000|2024-08-26 05:59:30|104860.8|104732.3|104831.2|104781.2|104865.1|104781.8|104820.2|104732.3|25
1724651980000|2024-08-26 05:59:40|104828.4|104778.4|104829.7|104779.7|104829.7|104779.7|104828.4|104778.4|5
1724651990000|2024-08-26 05:59:50|104830|104780|104870.3|104742.7|104872.5|104785|104830|104742.7|12
1724652000000|2024-08-26 06:00:00|104870.2|104781|104871|104821|104933.1|104825.4|104831|104735.2|62
1724652010000|2024-08-26 06:00:10|104922.8|104763.4|104880.6|104753.3|104924.9|104798.9|104846.2|104738.1|57
1724652020000|2024-08-26 06:00:20|104841.6|104791.6|104843.7|104793.7|104884.6|104797.4|104839.9|104755.4|23
1724652030000|2024-08-26 06:00:30|104840.9|104790.9|104838.3|104788.3|104840.9|104790.9|104836.7|104786.7|21
1724652040000|2024-08-26 06:00:40|104838|104788|104845.7|104795.7|104845.7|104795.7|104836.6|104786.6|46
1724652050000|2024-08-26 06:00:50|104839.2|104789.2|104842.8|104792.8|104912.2|104801.3|104837.7|104749.1|58
1724652060000|2024-08-26 06:01:00|104843.1|104793.1|104827.9|104777.9|104843.1|104793.1|104824.8|104774.8|57
1724652070000|2024-08-26 06:01:10|104827.8|104777.8|104826.5|104776.5|104833.2|104783.2|104818.3|104768.3|62
1724652080000|2024-08-26 06:01:20|104821.5|104771.5|104833.1|104783.1|104836.4|104786.4|104821.1|104771.1|58
1724652090000|2024-08-26 06:01:30|104833|104783|104821.1|104771.1|104842.9|104792.9|104819.4|104769.4|65
1724652100000|2024-08-26 06:01:40|104821|104771|104830.6|104780.6|104832|104782|104818.1|104768.1|64
1724652110000|2024-08-26 06:01:50|104833|104783|104829.6|104779.6|104834.4|104784.4|104823.7|104773.7|44
1724652120000|2024-08-26 06:02:00|104828.2|104778.2|104822|104772|104832.7|104782.7|104817.7|104767.7|70
1724652130000|2024-08-26 06:02:10|104821.6|104771.6|104834|104784|104838.4|104788.4|104819.7|104769.7|75
1724652140000|2024-08-26 06:02:20|104833.7|104783.7|104826.9|104776.9|104836.4|104786.4|104824.6|104774.6|66
1724652150000|2024-08-26 06:02:30|104827.4|104777.4|104821.9|104771.9|104831.3|104781.3|104817.9|104767.9|49
1724652160000|2024-08-26 06:02:40|104826.9|104776.9|104818.6|104768.6|104828.5|104778.5|104814.4|104764.4|69
1724652170000|2024-08-26 06:02:50|104817.3|104767.3|104817|104767|104824|104774|104811.6|104761.6|67
1724652180000|2024-08-26 06:03:00|104819.1|104769.1|104798.7|104748.7|104819.1|104769.1|104796.7|104746.7|68
1724652190000|2024-08-26 06:03:10|104799.2|104749.2|104798.2|104748.2|104800.4|104750.4|104798.2|104748.2|20
1724652200000|2024-08-26 06:03:20|104798.1|104748.1|104803|104753|104803|104753|104788.7|104738.7|54
1724652210000|2024-08-26 06:03:30|104802.3|104752.3|104793.1|104743.1|104803|104753|104793.1|104743.1|34
1724652220000|2024-08-26 06:03:40|104792.7|104742.7|104793.8|104743.8|104794.4|104744.4|104792.1|104742.1|35
1724652230000|2024-08-26 06:03:50|104795.1|104745.1|104782.5|104732.5|104795.2|104745.2|104782.5|104732.5|61
1724652240000|2024-08-26 06:04:00|104782.1|104732.1|104787|104737|104788.5|104738.5|104782.1|104732.1|49
1724652250000|2024-08-26 06:04:10|104786.5|104736.5|104785.5|104735.5|104789.7|104739.7|104784.9|104734.9|46
1724652260000|2024-08-26 06:04:20|104785.4|104735.4|104779.9|104729.9|104786.2|104736.2|104779.9|104729.9|41
1724652270000|2024-08-26 06:04:30|104779.7|104729.7|104779.5|104729.5|104781.9|104731.9|104778.1|104728.1|32
1724652280000|2024-08-26 06:04:40|104779|104729|104779.4|104729.4|104779.7|104729.7|104775|104725|38
1724652290000|2024-08-26 06:04:50|104778.9|104728.9|104777.4|104727.4|104779.7|104729.7|104776.1|104726.1|38
1724652300000|2024-08-26 06:05:00|104778.1|104728.1|104770|104720|104778.2|104728.2|104769.1|104719.1|28
1724652310000|2024-08-26 06:05:10|104769.9|104719.9|104773.7|104723.7|104773.7|104723.7|104768.5|104718.5|25
1724652320000|2024-08-26 06:05:20|104773.5|104723.5|104778.3|104728.3|104787.2|104737.2|104773.5|104723.5|42
1724652330000|2024-08-26 06:05:30|104778.8|104728.8|104773.4|104723.4|104779.9|104729.9|104773.4|104723.4|40
1724652340000|2024-08-26 06:05:40|104772.6|104722.6|104758.1|104708.1|104772.6|104722.6|104758|104708|32
1724652350000|2024-08-26 06:05:50|104759.9|104709.9|104759.2|104709.2|104761.8|104711.8|104749.3|104699.3|34
1724652360000|2024-08-26 06:06:00|104759.5|104709.5|104759|104709|104761.7|104711.7|104757.8|104707.8|20
1724652370000|2024-08-26 06:06:10|104756.1|104706.1|104749.3|104699.3|104757.5|104707.5|104747.8|104697.8|53
1724652380000|2024-08-26 06:06:20|104749|104699|104747.1|104697.1|104751.9|104701.9|104746.9|104696.9|15
1724652390000|2024-08-26 06:06:30|104746.9|104696.9|104747|104697|104748.7|104698.7|104741.5|104691.5|30
1724652400000|2024-08-26 06:06:40|104746.9|104696.9|104742.1|104692.1|104746.9|104696.9|104742|104692|14
1724652410000|2024-08-26 06:06:50|104742.6|104692.6|104745.5|104695.5|104750.1|104700.1|104742.6|104692.6|22
1724652420000|2024-08-26 06:07:00|104744.8|104694.8|104745|104695|104748.7|104698.7|104742.8|104692.8|33
1724652430000|2024-08-26 06:07:10|104745.1|104695.1|104754.1|104704.1|104759.6|104709.6|104741.8|104691.8|33
1724652440000|2024-08-26 06:07:20|104754.2|104704.2|104753.3|104703.3|104755.1|104705.1|104749.6|104699.6|23
1724652450000|2024-08-26 06:07:30|104753.4|104703.4|104752.5|104702.5|104758.9|104708.9|104752.5|104702.5|30
1724652460000|2024-08-26 06:07:40|104752.4|104702.4|104753.5|104703.5|104756.4|104706.4|104748.8|104698.8|29
1724652470000|2024-08-26 06:07:50|104753.8|104703.8|104754.1|104704.1|104757.6|104707.6|104751.1|104701.1|23
1724652480000|2024-08-26 06:08:00|104754.6|104704.6|104758.1|104708.1|104761.9|104711.9|104753.7|104703.7|39
1724652490000|2024-08-26 06:08:10|104756.9|104706.9|104758.1|104708.1|104758.7|104708.7|104756.5|104706.5|20
1724652500000|2024-08-26 06:08:20|104758.9|104708.9|104759.4|104709.4|104760.8|104710.8|104758.9|104708.9|19
1724652510000|2024-08-26 06:08:30|104759.6|104709.6|104776.2|104726.2|104777.1|104727.1|104759.5|104709.5|41
1724652520000|2024-08-26 06:08:40|104775.3|104725.3|104775.3|104725.3|104775.4|104725.4|104773.2|104723.2|17
1724652530000|2024-08-26 06:08:50|104775.6|104725.6|104774.1|104724.1|104776.5|104726.5|104773.7|104723.7|33
1724652540000|2024-08-26 06:09:00|104774.3|104724.3|104772.4|104722.4|104774.3|104724.3|104771.9|104721.9|26
1724652550000|2024-08-26 06:09:10|104772.5|104722.5|104773|104723|104773|104723|104771.9|104721.9|14
1724652560000|2024-08-26 06:09:20|104773.1|104723.1|104775.3|104725.3|104775.3|104725.3|104770.3|104720.3|32
1724652570000|2024-08-26 06:09:30|104773.1|104723.1|104778.3|104728.3|104778.3|104728.3|104772.2|104722.2|26
1724652580000|2024-08-26 06:09:40|104778.1|104728.1|104767.1|104717.1|104779.2|104729.2|104766.4|104716.4|31
1724652590000|2024-08-26 06:09:50|104767|104717|104768|104718|104768.3|104718.3|104765.3|104715.3|22
1724652600000|2024-08-26 06:10:00|104767.9|104717.9|104767.4|104717.4|104767.9|104717.9|104765.6|104715.6|30
1724652610000|2024-08-26 06:10:10|104766.4|104716.4|104770.4|104720.4|104771.2|104721.2|104766.4|104716.4|34
1724652620000|2024-08-26 06:10:20|104770.5|104720.5|104769.6|104719.6|104772.2|104722.2|104769.6|104719.6|23
1724652630000|2024-08-26 06:10:30|104769.7|104719.7|104770.8|104720.8|104772.2|104722.2|104769.7|104719.7|30
1724652640000|2024-08-26 06:10:40|104771.3|104721.3|104793.9|104743.9|104796.6|104746.6|104770.6|104720.6|30
1724652650000|2024-08-26 06:10:50|104794|104744|104792.3|104742.3|104795.2|104745.2|104792|104742|26
1724652660000|2024-08-26 06:11:00|104792.9|104742.9|104790.8|104740.8|104793.5|104743.5|104785.9|104735.9|31
1724652670000|2024-08-26 06:11:10|104790.7|104740.7|104795.9|104745.9|104796.1|104746.1|104790.7|104740.7|25
1724652680000|2024-08-26 06:11:20|104797.1|104747.1|104800.9|104750.9|104801.2|104751.2|104796.1|104746.1|24
1724652690000|2024-08-26 06:11:30|104800.8|104750.8|104797.7|104747.7|104801.5|104751.5|104797.7|104747.7|28
1724652700000|2024-08-26 06:11:40|104797.5|104747.5|104797.5|104747.5|104799.6|104749.6|104794.5|104744.5|41
1724652710000|2024-08-26 06:11:50|104798|104748|104800.9|104750.9|104804.1|104754.1|104795.9|104745.9|39
1724652720000|2024-08-26 06:12:00|104801.5|104751.5|104794.3|104744.3|104801.6|104751.6|104793.8|104743.8|31
1724652730000|2024-08-26 06:12:10|104793.9|104743.9|104809.4|104759.4|104809.7|104759.7|104793.7|104743.7|30
1724652740000|2024-08-26 06:12:20|104809|104759|104808.1|104758.1|104809.1|104759.1|104803.4|104753.4|27
1724652750000|2024-08-26 06:12:30|104807.7|104757.7|104808.2|104758.2|104808.9|104758.9|104807.3|104757.3|19
1724652760000|2024-08-26 06:12:40|104808|104758|104801.8|104751.8|104808|104758|104801.7|104751.7|19
1724652770000|2024-08-26 06:12:50|104801.7|104751.7|104804|104754|104804|104754|104801.5|104751.5|17
1724652780000|2024-08-26 06:13:00|104803.7|104753.7|104801.8|104751.8|104803.9|104753.9|104793.6|104743.6|27
1724652790000|2024-08-26 06:13:10|104801.9|104751.9|104798|104748|104801.9|104751.9|104797.7|104747.7|18
1724652800000|2024-08-26 06:13:20|104797.4|104747.4|104797.9|104747.9|104798.8|104748.8|104796.8|104746.8|19
1724652810000|2024-08-26 06:13:30|104798.8|104748.8|104803.2|104753.2|104803.6|104753.6|104798.8|104748.8|26
1724652820000|2024-08-26 06:13:40|104803|104753|104805.2|104755.2|104806.1|104756.1|104803|104753|28
1724652830000|2024-08-26 06:13:50|104805.3|104755.3|104803|104753|104805.5|104755.5|104802.7|104752.7|26
1724652840000|2024-08-26 06:14:00|104803.8|104753.8|104809.3|104759.3|104809.9|104759.9|104803.4|104753.4|30
1724652850000|2024-08-26 06:14:10|104809.4|104759.4|104809.2|104759.2|104809.6|104759.6|104809.2|104759.2|10
1724652860000|2024-08-26 06:14:20|104808.2|104758.2|104815.6|104765.6|104817.4|104767.4|104808.2|104758.2|28
1724652870000|2024-08-26 06:14:30|104815.7|104765.7|104820.9|104770.9|104820.9|104770.9|104815.1|104765.1|24
1724652880000|2024-08-26 06:14:40|104820.8|104770.8|104825.7|104775.7|104826|104776|104820.8|104770.8|37
1724652890000|2024-08-26 06:14:50|104825.6|104775.6|104823.7|104773.7|104825.6|104775.6|104823.1|104773.1|26
1724652900000|2024-08-26 06:15:00|104823.2|104773.2|104830.4|104780.4|104831.1|104781.1|104818|104768|42
1724652910000|2024-08-26 06:15:10|104829.9|104779.9|104826|104776|104830|104780|104823.3|104773.3|44
1724652920000|2024-08-26 06:15:20|104825.8|104775.8|104828.8|104778.8|104829.2|104779.2|104825.8|104775.8|33
1724652930000|2024-08-26 06:15:30|104828.9|104778.9|104827.2|104777.2|104830|104780|104826.9|104776.9|27
1724652940000|2024-08-26 06:15:40|104827.1|104777.1|104821|104771|104827.1|104777.1|104821|104771|21
1724652950000|2024-08-26 06:15:50|104821.2|104771.2|104820.5|104770.5|104821.4|104771.4|104819.5|104769.5|22
1724652960000|2024-08-26 06:16:00|104820.4|104770.4|104820.2|104770.2|104821|104771|104819.4|104769.4|24
1724652970000|2024-08-26 06:16:10|104820|104770|104795.3|104745.3|104821.6|104771.6|104789.8|104739.8|28
1724652980000|2024-08-26 06:16:20|104795.5|104745.5|104801.3|104751.3|104802.7|104752.7|104782.1|104732.1|36
1724652990000|2024-08-26 06:16:30|104801.9|104751.9|104809.7|104759.7|104812.3|104762.3|104798.3|104748.3|35
1724653000000|2024-08-26 06:16:40|104809.6|104759.6|104813.7|104763.7|104814|104764|104809.3|104759.3|31
1724653010000|2024-08-26 06:16:50|104813.4|104763.4|104815.2|104765.2|104817.2|104767.2|104813.4|104763.4|30
1724653020000|2024-08-26 06:17:00|104815|104765|104814.5|104764.5|104815.9|104765.9|104814.5|104764.5|19
1724653030000|2024-08-26 06:17:10|104814.4|104764.4|104812|104762|104815.9|104765.9|104810.9|104760.9|34
1724653040000|2024-08-26 06:17:20|104812.8|104762.8|104821.4|104771.4|104821.9|104771.9|104811.1|104761.1|32
1724653050000|2024-08-26 06:17:30|104821|104771|104825.3|104775.3|104828.4|104778.4|104820.1|104770.1|34
1724653060000|2024-08-26 06:17:40|104825.4|104775.4|104832.8|104782.8|104833.3|104783.3|104825.4|104775.4|26
1724653070000|2024-08-26 06:17:50|104832.9|104782.9|104822.1|104772.1|104833.5|104783.5|104822|104772|35
1724653080000|2024-08-26 06:18:00|104825.1|104775.1|104816|104766|104825.1|104775.1|104813|104763|43
1724653090000|2024-08-26 06:18:10|104816.1|104766.1|104822.2|104772.2|104822.2|104772.2|104813.3|104763.3|42
1724653100000|2024-08-26 06:18:20|104821.2|104771.2|104819.8|104769.8|104822.1|104772.1|104819.2|104769.2|23
1724653110000|2024-08-26 06:18:30|104819.7|104769.7|104801.1|104751.1|104819.7|104769.7|104799.1|104749.1|20
1724653120000|2024-08-26 06:18:40|104803.8|104753.8|104812.3|104762.3|104813|104763|104800.6|104750.6|37
1724653130000|2024-08-26 06:18:50|104812.6|104762.6|104809.9|104759.9|104813.7|104763.7|104807.1|104757.1|23
1724653140000|2024-08-26 06:19:00|104809.8|104759.8|104805.4|104755.4|104809.9|104759.9|104805.4|104755.4|40
1724653150000|2024-08-26 06:19:10|104805.7|104755.7|104806.8|104756.8|104807.8|104757.8|104803.8|104753.8|40
1724653160000|2024-08-26 06:19:20|104807|104757|104807.2|104757.2|104810.4|104760.4|104806.3|104756.3|46
1724653170000|2024-08-26 06:19:30|104807.1|104757.1|104807.7|104757.7|104808.6|104758.6|104803.8|104753.8|26
1724653180000|2024-08-26 06:19:40|104808.7|104758.7|104804.6|104754.6|104809.2|104759.2|104804.4|104754.4|29
1724653190000|2024-08-26 06:19:50|104805|104755|104807.4|104757.4|104807.8|104757.8|104804.7|104754.7|22
1724653200000|2024-08-26 06:20:00|104807.9|104757.9|104812.3|104762.3|104812.3|104762.3|104807.3|104757.3|34
1724653210000|2024-08-26 06:20:10|104811.7|104761.7|104807.3|104757.3|104811.7|104761.7|104801.3|104751.3|30
1724653220000|2024-08-26 06:20:20|104808|104758|104809.5|104759.5|104810.9|104760.9|104807.7|104757.7|18
1724653230000|2024-08-26 06:20:30|104809.3|104759.3|104809.8|104759.8|104811.8|104761.8|104806.8|104756.8|17
1724653240000|2024-08-26 06:20:40|104806.8|104756.8|104810.2|104760.2|104810.3|104760.3|104804.9|104754.9|23
1724653250000|2024-08-26 06:20:50|104809|104759|104814.5|104764.5|104815|104765|104807.5|104757.5|22
1724653260000|2024-08-26 06:21:00|104814.6|104764.6|104815.2|104765.2|104819.7|104769.7|104811.1|104761.1|23
1724653270000|2024-08-26 06:21:10|104812.7|104762.7|104815.3|104765.3|104817.1|104767.1|104812.6|104762.6|22
1724653280000|2024-08-26 06:21:20|104815|104765|104815.8|104765.8|104817.8|104767.8|104812.3|104762.3|14
1724653290000|2024-08-26 06:21:30|104815.7|104765.7|104817.5|104767.5|104817.5|104767.5|104815.7|104765.7|11
1724653300000|2024-08-26 06:21:40|104817.9|104767.9|104831.5|104781.5|104831.6|104781.6|104817.9|104767.9|28
1724653310000|2024-08-26 06:21:50|104831.2|104781.2|104831.5|104781.5|104836|104786|104828.7|104778.7|35
1724653320000|2024-08-26 06:22:00|104832.3|104782.3|104833.3|104783.3|104833.3|104783.3|104829.8|104779.8|17
1724653330000|2024-08-26 06:22:10|104833.4|104783.4|104793.7|104743.7|104833.4|104783.4|104793.7|104743.7|36
1724653340000|2024-08-26 06:22:20|104788.6|104738.6|104789.6|104739.6|104790.4|104740.4|104780.6|104730.6|41
1724653350000|2024-08-26 06:22:30|104789.9|104739.9|104795.9|104745.9|104799.3|104749.3|104789|104739|27
1724653360000|2024-08-26 06:22:40|104795|104745|104788.4|104738.4|104795|104745|104786.3|104736.3|35
1724653370000|2024-08-26 06:22:50|104788.3|104738.3|104783.3|104733.3|104788.3|104738.3|104782|104732|28
1724653380000|2024-08-26 06:23:00|104783|104733|104773.6|104723.6|104787.4|104737.4|104769.8|104719.8|36
1724653390000|2024-08-26 06:23:10|104773.2|104723.2|104771.9|104721.9|104773.2|104723.2|104769.2|104719.2|19
1724653400000|2024-08-26 06:23:20|104771.8|104721.8|104773.7|104723.7|104775.2|104725.2|104771.6|104721.6|21
1724653410000|2024-08-26 06:23:30|104773.8|104723.8|104770|104720|104774.7|104724.7|104768.8|104718.8|24
1724653420000|2024-08-26 06:23:40|104769.8|104719.8|104769.5|104719.5|104771.1|104721.1|104767.7|104717.7|30
1724653430000|2024-08-26 06:23:50|104769.4|104719.4|104772.2|104722.2|104773.1|104723.1|104767|104717|37
1724653440000|2024-08-26 06:24:00|104772.3|104722.3|104772.2|104722.2|104773.1|104723.1|104771.5|104721.5|15
1724653450000|2024-08-26 06:24:10|104772|104722|104775.8|104725.8|104778.7|104728.7|104771.9|104721.9|30
1724653460000|2024-08-26 06:24:20|104776.1|104726.1|104774|104724|104777.2|104727.2|104774|104724|49
1724653470000|2024-08-26 06:24:30|104774.4|104724.4|104768.3|104718.3|104774.4|104724.4|104768|104718|23
1724653480000|2024-08-26 06:24:40|104767.8|104717.8|104767.1|104717.1|104769|104719|104765.9|104715.9|31
1724653490000|2024-08-26 06:24:50|104767.2|104717.2|104759.3|104709.3|104768.3|104718.3|104758.5|104708.5|31
1724653500000|2024-08-26 06:25:00|104765|104715|104771.2|104721.2|104771.2|104721.2|104761.6|104711.6|42
1724653510000|2024-08-26 06:25:10|104771.5|104721.5|104768.9|104718.9|104772.9|104722.9|104767.6|104717.6|31
1724653520000|2024-08-26 06:25:20|104769.3|104719.3|104770.3|104720.3|104773|104723|104769.3|104719.3|30
1724653530000|2024-08-26 06:25:30|104770|104720|104771.5|104721.5|104771.6|104721.6|104768.7|104718.7|27
1724653540000|2024-08-26 06:25:40|104772.5|104722.5|104773.1|104723.1|104774.7|104724.7|104772.5|104722.5|27
1724653550000|2024-08-26 06:25:50|104773.4|104723.4|104781.4|104731.4|104781.8|104731.8|104772.9|104722.9|25
1724653560000|2024-08-26 06:26:00|104781.3|104731.3|104791|104741|104792.2|104742.2|104781.3|104731.3|41
1724653570000|2024-08-26 06:26:10|104794.1|104744.1|104795.7|104745.7|104796.1|104746.1|104794.1|104744.1|36
1724653580000|2024-08-26 06:26:20|104795.8|104745.8|104796.1|104746.1|104796.5|104746.5|104795.7|104745.7|18
1724653590000|2024-08-26 06:26:30|104796.4|104746.4|104795.7|104745.7|104797.9|104747.9|104795|104745|25
1724653600000|2024-08-26 06:26:40|104796.2|104746.2|104797|104747|104797.7|104747.7|104795|104745|27
1724653610000|2024-08-26 06:26:50|104796.9|104746.9|104793.5|104743.5|104797.1|104747.1|104792.7|104742.7|25
1724653620000|2024-08-26 06:27:00|104793|104743|104796.7|104746.7|104797|104747|104791.1|104741.1|27
1724653630000|2024-08-26 06:27:10|104796.8|104746.8|104794.1|104744.1|104799.2|104749.2|104794.1|104744.1|24
1724653640000|2024-08-26 06:27:20|104794|104744|104793.5|104743.5|104794|104744|104788.7|104738.7|27
1724653650000|2024-08-26 06:27:30|104794.2|104744.2|104783.7|104733.7|104794.4|104744.4|104783|104733|28
1724653660000|2024-08-26 06:27:40|104784.1|104734.1|104784.1|104734.1|104784.5|104734.5|104782.1|104732.1|21
1724653670000|2024-08-26 06:27:50|104784.4|104734.4|104782.3|104732.3|104784.7|104734.7|104780.6|104730.6|18
1724653680000|2024-08-26 06:28:00|104782.6|104732.6|104787|104737|104787|104737|104781.6|104731.6|27
1724653690000|2024-08-26 06:28:10|104787.5|104737.5|104778.8|104728.8|104787.5|104737.5|104778.2|104728.2|20
1724653700000|2024-08-26 06:28:20|104778.7|104728.7|104785.6|104735.6|104786|104736|104778.7|104728.7|24
1724653710000|2024-08-26 06:28:30|104785.8|104735.8|104789.5|104739.5|104789.8|104739.8|104785.8|104735.8|21
1724653720000|2024-08-26 06:28:40|104789.3|104739.3|104797.3|104747.3|104797.8|104747.8|104788.2|104738.2|27
1724653730000|2024-08-26 06:28:50|104797.4|104747.4|104796.5|104746.5|104797.8|104747.8|104796.2|104746.2|20
1724653740000|2024-08-26 06:29:00|104795.9|104745.9|104785.8|104735.8|104795.9|104745.9|104785.6|104735.6|26
1724653750000|2024-08-26 06:29:10|104786.1|104736.1|104785.7|104735.7|104787.2|104737.2|104785.5|104735.5|20
1724653760000|2024-08-26 06:29:20|104785.8|104735.8|104780.8|104730.8|104785.9|104735.9|104778.4|104728.4|36
1724653770000|2024-08-26 06:29:30|104780.9|104730.9|104777|104727|104781.1|104731.1|104776.8|104726.8|20
1724653780000|2024-08-26 06:29:40|104777.2|104727.2|104779|104729|104779|104729|104776.7|104726.7|11
1724653790000|2024-08-26 06:29:50|104779.2|104729.2|104780.1|104730.1|104781.4|104731.4|104777.9|104727.9|34
1724653800000|2024-08-26 06:30:00|104779.7|104729.7|104779|104729|104780.1|104730.1|104778.1|104728.1|30
1724653810000|2024-08-26 06:30:10|104778.9|104728.9|104779|104729|104779.5|104729.5|104776.9|104726.9|19
1724653820000|2024-08-26 06:30:20|104779.4|104729.4|104783.1|104733.1|104786|104736|104778.1|104728.1|29
1724653830000|2024-08-26 06:30:30|104782.8|104732.8|104775.7|104725.7|104783.8|104733.8|104775.7|104725.7|22
1724653840000|2024-08-26 06:30:40|104775.4|104725.4|104776.1|104726.1|104776.3|104726.3|104774.5|104724.5|16
1724653850000|2024-08-26 06:30:50|104776|104726|104776.2|104726.2|104776.3|104726.3|104775.3|104725.3|10
1724653860000|2024-08-26 06:31:00|104776.1|104726.1|104777.3|104727.3|104778.8|104728.8|104775.9|104725.9|17
1724653870000|2024-08-26 06:31:10|104777.2|104727.2|104782.4|104732.4|104783.2|104733.2|104775.6|104725.6|21
1724653880000|2024-08-26 06:31:20|104782.1|104732.1|104775.1|104725.1|104782.1|104732.1|104775.1|104725.1|20
1724653890000|2024-08-26 06:31:30|104775.2|104725.2|104769.6|104719.6|104775.5|104725.5|104769.6|104719.6|17
1724653900000|2024-08-26 06:31:40|104769.1|104719.1|104768.2|104718.2|104770.4|104720.4|104765.1|104715.1|26
1724653910000|2024-08-26 06:31:50|104768.1|104718.1|104762.1|104712.1|104768.1|104718.1|104762.1|104712.1|21
1724653920000|2024-08-26 06:32:00|104762.4|104712.4|104755.6|104705.6|104762.5|104712.5|104755.6|104705.6|28
1724653930000|2024-08-26 06:32:10|104755.8|104705.8|104744.3|104694.3|104755.9|104705.9|104742.3|104692.3|38
1724653940000|2024-08-26 06:32:20|104743.5|104693.5|104757.8|104707.8|104758.4|104708.4|104743.5|104693.5|24
1724653950000|2024-08-26 06:32:30|104758.1|104708.1|104757.3|104707.3|104758.9|104708.9|104756.3|104706.3|26
1724653960000|2024-08-26 06:32:40|104758.5|104708.5|104759.9|104709.9|104761.1|104711.1|104758.5|104708.5|15
1724653970000|2024-08-26 06:32:50|104759.8|104709.8|104761.7|104711.7|104761.9|104711.9|104759.8|104709.8|11
1724653980000|2024-08-26 06:33:00|104761.9|104711.9|104762.2|104712.2|104763.2|104713.2|104761.2|104711.2|18
1724653990000|2024-08-26 06:33:10|104762.1|104712.1|104759.5|104709.5|104762.4|104712.4|104759.5|104709.5|17
1724654000000|2024-08-26 06:33:20|104759.6|104709.6|104753.5|104703.5|104759.8|104709.8|104748.6|104698.6|19
1724654010000|2024-08-26 06:33:30|104752.8|104702.8|104732.4|104682.4|104752.8|104702.8|104732.4|104682.4|37
1724654020000|2024-08-26 06:33:40|104731.9|104681.9|104731.8|104681.8|104733.2|104683.2|104730.6|104680.6|20
1724654030000|2024-08-26 06:33:50|104731.9|104681.9|104737.7|104687.7|104740.9|104690.9|104730.9|104680.9|22
1724654040000|2024-08-26 06:34:00|104737.5|104687.5|104743.5|104693.5|104743.6|104693.6|104737.5|104687.5|23
1724654050000|2024-08-26 06:34:10|104743.4|104693.4|104742.5|104692.5|104743.5|104693.5|104742.3|104692.3|20
1724654060000|2024-08-26 06:34:20|104742.8|104692.8|104733.4|104683.4|104742.9|104692.9|104733.3|104683.3|32
1724654070000|2024-08-26 06:34:30|104733.5|104683.5|104741.4|104691.4|104741.4|104691.4|104730.7|104680.7|26
1724654080000|2024-08-26 06:34:40|104741.1|104691.1|104730|104680|104742|104692|104728.6|104678.6|31
1724654090000|2024-08-26 06:34:50|104731.6|104681.6|104730.3|104680.3|104731.6|104681.6|104730|104680|19
1724654100000|2024-08-26 06:35:00|104730.8|104680.8|104722.6|104672.6|104732.8|104682.8|104722.5|104672.5|43
1724654110000|2024-08-26 06:35:10|104722.7|104672.7|104726.6|104676.6|104726.6|104676.6|104701.8|104651.8|42
1724654120000|2024-08-26 06:35:20|104726.8|104676.8|104742.4|104692.4|104742.5|104692.5|104726.8|104676.8|28
1724654130000|2024-08-26 06:35:30|104741.9|104691.9|104739.6|104689.6|104742.3|104692.3|104736.8|104686.8|20
1724654140000|2024-08-26 06:35:40|104739.7|104689.7|104737.1|104687.1|104739.7|104689.7|104730.6|104680.6|26
1724654150000|2024-08-26 06:35:50|104738.3|104688.3|104738|104688|104741.4|104691.4|104735.4|104685.4|35
1724654160000|2024-08-26 06:36:00|104737.6|104687.6|104746.6|104696.6|104746.9|104696.9|104737.5|104687.5|23
1724654170000|2024-08-26 06:36:10|104747|104697|104739.5|104689.5|104751.8|104701.8|104739.2|104689.2|39
1724654180000|2024-08-26 06:36:20|104739.3|104689.3|104744.7|104694.7|104745.4|104695.4|104739.3|104689.3|17
1724654190000|2024-08-26 06:36:30|104745|104695|104760.8|104710.8|104761.3|104711.3|104745|104695|36
1724654200000|2024-08-26 06:36:40|104760.9|104710.9|104761.9|104711.9|104762.1|104712.1|104760.3|104710.3|19
1724654210000|2024-08-26 06:36:50|104761.4|104711.4|104774|104724|104775.4|104725.4|104761.4|104711.4|26
1724654220000|2024-08-26 06:37:00|104773.5|104723.5|104776.5|104726.5|104776.5|104726.5|104772|104722|41
1724654230000|2024-08-26 06:37:10|104776.4|104726.4|104774.8|104724.8|104782.5|104732.5|104773.3|104723.3|46
1724654240000|2024-08-26 06:37:20|104774.9|104724.9|104768.9|104718.9|104775|104725|104768.8|104718.8|21
1724654250000|2024-08-26 06:37:30|104769.2|104719.2|104765.7|104715.7|104769.6|104719.6|104765.7|104715.7|23
1724654260000|2024-08-26 06:37:40|104766|104716|104762.3|104712.3|104766|104716|104760.4|104710.4|18
1724654270000|2024-08-26 06:37:50|104762.2|104712.2|104762.4|104712.4|104762.7|104712.7|104761.9|104711.9|16
1724654280000|2024-08-26 06:38:00|104762.5|104712.5|104759.7|104709.7|104762.6|104712.6|104756|104706|31
1724654290000|2024-08-26 06:38:10|104759.6|104709.6|104758.1|104708.1|104759.6|104709.6|104756.3|104706.3|11
1724654300000|2024-08-26 06:38:20|104758.5|104708.5|104760.2|104710.2|104761.6|104711.6|104758.5|104708.5|32
1724654310000|2024-08-26 06:38:30|104760.3|104710.3|104762.6|104712.6|104764.9|104714.9|104759.4|104709.4|25
1724654320000|2024-08-26 06:38:40|104762.7|104712.7|104769.8|104719.8|104771.2|104721.2|104762.7|104712.7|22
1724654330000|2024-08-26 06:38:50|104769.5|104719.5|104773.4|104723.4|104775.6|104725.6|104769.5|104719.5|38
1724654340000|2024-08-26 06:39:00|104772.9|104722.9|104802|104752|104804.4|104754.4|104772.9|104722.9|52
1724654350000|2024-08-26 06:39:10|104801.8|104751.8|104802.2|104752.2|104803.1|104753.1|104796.4|104746.4|44
1724654360000|2024-08-26 06:39:20|104802.8|104752.8|104806.3|104756.3|104810.8|104760.8|104802.8|104752.8|45
1724654370000|2024-08-26 06:39:30|104805.9|104755.9|104807.6|104757.6|104807.6|104757.6|104803.7|104753.7|27
1724654380000|2024-08-26 06:39:40|104807.8|104757.8|104815.2|104765.2|104819.3|104769.3|104807.8|104757.8|29
1724654390000|2024-08-26 06:39:50|104815.3|104765.3|104804.3|104754.3|104815.8|104765.8|104801.6|104751.6|28
1724654400000|2024-08-26 06:40:00|104805.8|104755.8|104807.9|104757.9|104810.6|104760.6|104805.8|104755.8|39
1724654410000|2024-08-26 06:40:10|104808.3|104758.3|104806.1|104756.1|104809.9|104759.9|104805.6|104755.6|25
1724654420000|2024-08-26 06:40:20|104805.5|104755.5|104806.2|104756.2|104807.3|104757.3|104805.5|104755.5|24
1724654430000|2024-08-26 06:40:30|104805.9|104755.9|104806.2|104756.2|104806.2|104756.2|104805.5|104755.5|8
1724654440000|2024-08-26 06:40:40|104806.6|104756.6|104792|104742|104807.8|104757.8|104792|104742|25
1724654450000|2024-08-26 06:40:50|104792.1|104742.1|104789.5|104739.5|104792.6|104742.6|104787.2|104737.2|31
1724654460000|2024-08-26 06:41:00|104789.6|104739.6|104793.4|104743.4|104793.7|104743.7|104789.5|104739.5|21
1724654470000|2024-08-26 06:41:10|104793.5|104743.5|104778.3|104728.3|104793.5|104743.5|104778.2|104728.2|27
1724654480000|2024-08-26 06:41:20|104779.3|104729.3|104777.2|104727.2|104779.3|104729.3|104776.7|104726.7|33
1724654490000|2024-08-26 06:41:30|104777.1|104727.1|104784.5|104734.5|104786.4|104736.4|104775|104725|30
1724654500000|2024-08-26 06:41:40|104784.6|104734.6|104784.7|104734.7|104784.7|104734.7|104781.5|104731.5|18
1724654510000|2024-08-26 06:41:50|104784.4|104734.4|104787.7|104737.7|104788.2|104738.2|104784.4|104734.4|19
1724654520000|2024-08-26 06:42:00|104787.3|104737.3|104786.2|104736.2|104789.1|104739.1|104785.3|104735.3|25
1724654530000|2024-08-26 06:42:10|104786.6|104736.6|104791.5|104741.5|104796.3|104746.3|104786.3|104736.3|39
1724654540000|2024-08-26 06:42:20|104790.8|104740.8|104787.4|104737.4|104790.8|104740.8|104787.4|104737.4|13
1724654550000|2024-08-26 06:42:30|104791|104741|104791.5|104741.5|104791.9|104741.9|104789.3|104739.3|16
1724654560000|2024-08-26 06:42:40|104791.8|104741.8|104793.5|104743.5|104794.2|104744.2|104791.8|104741.8|17
1724654570000|2024-08-26 06:42:50|104793.8|104743.8|104792|104742|104798|104748|104792|104742|24
1724654580000|2024-08-26 06:43:00|104791.9|104741.9|104782.1|104732.1|104791.9|104741.9|104781.3|104731.3|27
1724654590000|2024-08-26 06:43:10|104782|104732|104777.9|104727.9|104782.5|104732.5|104777.1|104727.1|21
1724654600000|2024-08-26 06:43:20|104781.6|104731.6|104777.8|104727.8|104781.8|104731.8|104776.3|104726.3|22
1724654610000|2024-08-26 06:43:30|104777.9|104727.9|104770.8|104720.8|104782.2|104732.2|104770.7|104720.7|31
1724654620000|2024-08-26 06:43:40|104770.9|104720.9|104765.4|104715.4|104772.7|104722.7|104765.4|104715.4|36
1724654630000|2024-08-26 06:43:50|104765.7|104715.7|104769|104719|104769|104719|104764.1|104714.1|31
1724654640000|2024-08-26 06:44:00|104769.9|104719.9|104777.9|104727.9|104779.4|104729.4|104769.9|104719.9|30
1724654650000|2024-08-26 06:44:10|104778.1|104728.1|104781.7|104731.7|104793.2|104743.2|104778.1|104728.1|45
1724654660000|2024-08-26 06:44:20|104781.9|104731.9|104783.2|104733.2|104786.3|104736.3|104781.2|104731.2|29
1724654670000|2024-08-26 06:44:30|104783.5|104733.5|104785.2|104735.2|104785.7|104735.7|104783.5|104733.5|25
1724654680000|2024-08-26 06:44:40|104784.8|104734.8|104785.9|104735.9|104787|104737|104784.8|104734.8|19
1724654690000|2024-08-26 06:44:50|104786.4|104736.4|104786.8|104736.8|104787.9|104737.9|104786|104736|26
1724654700000|2024-08-26 06:45:00|104788|104738|104799.6|104749.6|104802.1|104752.1|104787.6|104737.6|42
1724654710000|2024-08-26 06:45:10|104799.4|104749.4|104796.2|104746.2|104799.4|104749.4|104795.8|104745.8|19
1724654720000|2024-08-26 06:45:20|104796.3|104746.3|104796.8|104746.8|104800.3|104750.3|104795.7|104745.7|20
1724654730000|2024-08-26 06:45:30|104797.1|104747.1|104801.3|104751.3|104801.3|104751.3|104797.1|104747.1|19
1724654740000|2024-08-26 06:45:40|104801|104751|104803|104753|104803.9|104753.9|104794.1|104744.1|30
1724654750000|2024-08-26 06:45:50|104803.1|104753.1|104799.1|104749.1|104812.2|104762.2|104792.9|104742.9|42
1724654760000|2024-08-26 06:46:00|104799.3|104749.3|104795.4|104745.4|104799.5|104749.5|104792.7|104742.7|51
1724654770000|2024-08-26 06:46:10|104795.3|104745.3|104796.4|104746.4|104796.8|104746.8|104794.1|104744.1|25
1724654780000|2024-08-26 06:46:20|104795.8|104745.8|104795.9|104745.9|104801.7|104751.7|104793.9|104743.9|37
1724654790000|2024-08-26 06:46:30|104796.1|104746.1|104794.6|104744.6|104796.8|104746.8|104793.3|104743.3|39
1724654800000|2024-08-26 06:46:40|104795.4|104745.4|104791.3|104741.3|104798.8|104748.8|104789.3|104739.3|46
1724654810000|2024-08-26 06:46:50|104791.4|104741.4|104793|104743|104793.6|104743.6|104790.8|104740.8|23
1724654820000|2024-08-26 06:47:00|104793.5|104743.5|104806.6|104756.6|104811.6|104761.6|104792.2|104742.2|41
1724654830000|2024-08-26 06:47:10|104807|104757|104813.1|104763.1|104815.5|104765.5|104807|104757|24
1724654840000|2024-08-26 06:47:20|104812.6|104762.6|104794.7|104744.7|104812.6|104762.6|104793.8|104743.8|28
1724654850000|2024-08-26 06:47:30|104795|104745|104797.1|104747.1|104799.6|104749.6|104795|104745|33
1724654860000|2024-08-26 06:47:40|104797.4|104747.4|104803.1|104753.1|104803.5|104753.5|104797.4|104747.4|24
1724654870000|2024-08-26 06:47:50|104803.4|104753.4|104815.7|104765.7|104821.6|104771.6|104803.4|104753.4|38
1724654880000|2024-08-26 06:48:00|104815.6|104765.6|104808.3|104758.3|104816.4|104766.4|104805.4|104755.4|39
1724654890000|2024-08-26 06:48:10|104808.9|104758.9|104792.9|104742.9|104808.9|104758.9|104792|104742|24
1724654900000|2024-08-26 06:48:20|104793|104743|104796|104746|104796|104746|104793|104743|28
1724654910000|2024-08-26 06:48:30|104795.8|104745.8|104798.5|104748.5|104800.7|104750.7|104795.3|104745.3|28
1724654920000|2024-08-26 06:48:40|104798.2|104748.2|104794.8|104744.8|104798.7|104748.7|104794.1|104744.1|27
1724654930000|2024-08-26 06:48:50|104794.3|104744.3|104801.8|104751.8|104801.9|104751.9|104792.2|104742.2|28
1724654940000|2024-08-26 06:49:00|104802.1|104752.1|104814.7|104764.7|104816.1|104766.1|104802|104752|35
1724654950000|2024-08-26 06:49:10|104814|104764|104814.9|104764.9|104817.2|104767.2|104813.6|104763.6|21
1724654960000|2024-08-26 06:49:20|104814.8|104764.8|104812|104762|104814.8|104764.8|104810|104760|29
1724654970000|2024-08-26 06:49:30|104812.1|104762.1|104812.4|104762.4|104812.9|104762.9|104810.7|104760.7|31
1724654980000|2024-08-26 06:49:40|104812.9|104762.9|104814.9|104764.9|104816.6|104766.6|104812.9|104762.9|17
1724654990000|2024-08-26 06:49:50|104815.4|104765.4|104810.6|104760.6|104815.5|104765.5|104810.6|104760.6|18
1724655000000|2024-08-26 06:50:00|104810.9|104760.9|104817.6|104767.6|104818.4|104768.4|104810.9|104760.9|32
1724655010000|2024-08-26 06:50:10|104817.5|104767.5|104816.5|104766.5|104818.7|104768.7|104815.9|104765.9|28
1724655020000|2024-08-26 06:50:20|104816|104766|104814.8|104764.8|104816.1|104766.1|104812.8|104762.8|28
1724655030000|2024-08-26 06:50:30|104814.9|104764.9|104809.5|104759.5|104816.9|104766.9|104808.2|104758.2|17
1724655040000|2024-08-26 06:50:40|104809.6|104759.6|104807.1|104757.1|104810.5|104760.5|104807|104757|20
1724655050000|2024-08-26 06:50:50|104806.6|104756.6|104809.7|104759.7|104809.7|104759.7|104806.6|104756.6|11
1724655060000|2024-08-26 06:51:00|104809.3|104759.3|104815.8|104765.8|104815.9|104765.9|104809.3|104759.3|25
1724655070000|2024-08-26 06:51:10|104815.6|104765.6|104810.3|104760.3|104815.6|104765.6|104807.7|104757.7|22
1724655080000|2024-08-26 06:51:20|104810.2|104760.2|104809.8|104759.8|104811.3|104761.3|104809.6|104759.6|16
1724655090000|2024-08-26 06:51:30|104809.2|104759.2|104810.3|104760.3|104810.5|104760.5|104808.8|104758.8|14
1724655100000|2024-08-26 06:51:40|104810.5|104760.5|104813.9|104763.9|104815.1|104765.1|104810.5|104760.5|24
1724655110000|2024-08-26 06:51:50|104813.6|104763.6|104812|104762|104814.4|104764.4|104812|104762|17
1724655120000|2024-08-26 06:52:00|104812.2|104762.2|104804.9|104754.9|104812.3|104762.3|104803.6|104753.6|41
1724655130000|2024-08-26 06:52:10|104805|104755|104806.1|104756.1|104806.8|104756.8|104804.3|104754.3|39
1724655140000|2024-08-26 06:52:20|104806.4|104756.4|104807.2|104757.2|104813.9|104763.9|104806.4|104756.4|30
1724655150000|2024-08-26 06:52:30|104808.4|104758.4|104807.3|104757.3|104810.2|104760.2|104807.3|104757.3|14
1724655160000|2024-08-26 06:52:40|104807.6|104757.6|104814.8|104764.8|104815.3|104765.3|104807.6|104757.6|21
1724655170000|2024-08-26 06:52:50|104814.4|104764.4|104819.5|104769.5|104819.5|104769.5|104814.4|104764.4|16
1724655180000|2024-08-26 06:53:00|104820.2|104770.2|104820|104770|104821.3|104771.3|104819.5|104769.5|16
1724655190000|2024-08-26 06:53:10|104819.4|104769.4|104823.3|104773.3|104823.3|104773.3|104818.9|104768.9|23
1724655200000|2024-08-26 06:53:20|104822.9|104772.9|104825.1|104775.1|104826.1|104776.1|104822.4|104772.4|20
1724655210000|2024-08-26 06:53:30|104825.6|104775.6|104843.4|104793.4|104843.9|104793.9|104825.3|104775.3|16
1724655220000|2024-08-26 06:53:40|104843|104793|104840.7|104790.7|104846.1|104796.1|104840.6|104790.6|40
1724655230000|2024-08-26 06:53:50|104840.9|104790.9|104842.9|104792.9|104847.9|104797.9|104840.9|104790.9|42
1724655240000|2024-08-26 06:54:00|104838.3|104788.3|104842.1|104792.1|104844.3|104794.3|104831.4|104781.4|46
1724655250000|2024-08-26 06:54:10|104842.5|104792.5|104863.7|104813.7|104867.3|104817.3|104842.5|104792.5|39
1724655260000|2024-08-26 06:54:20|104864|104814|104871.8|104821.8|104872.7|104822.7|104864|104814|25
1724655270000|2024-08-26 06:54:30|104872|104822|104885.3|104835.3|104890|104840|104871.3|104821.3|16
1724655280000|2024-08-26 06:54:40|104884.2|104834.2|104890|104840|104890|104840|104871.6|104821.6|27
1724655290000|2024-08-26 06:54:50|104889.9|104839.9|104891.1|104841.1|104891.9|104841.9|104889.9|104839.9|21
1724655300000|2024-08-26 06:55:00|104893.2|104843.2|104882.4|104832.4|104900.6|104850.6|104881.9|104831.9|48
1724655310000|2024-08-26 06:55:10|104882.6|104832.6|104858.5|104808.5|104883.2|104833.2|104856.8|104806.8|45
1724655320000|2024-08-26 06:55:20|104859.9|104809.9|104861.9|104811.9|104867.6|104817.6|104856|104806|33
1724655330000|2024-08-26 06:55:30|104862|104812|104888.5|104838.5|104889.1|104839.1|104861.8|104811.8|20
1724655340000|2024-08-26 06:55:40|104888.6|104838.6|104889.3|104839.3|104889.3|104839.3|104888.6|104838.6|13
1724655350000|2024-08-26 06:55:50|104889.4|104839.4|104890.9|104840.9|104895.4|104845.4|104888.6|104838.6|28
1724655360000|2024-08-26 06:56:00|104890.7|104840.7|104843.7|104793.7|104890.9|104840.9|104842.8|104792.8|51
1724655370000|2024-08-26 06:56:10|104844.3|104794.3|104848.1|104798.1|104848.2|104798.2|104841.4|104791.4|46
1724655380000|2024-08-26 06:56:20|104848.3|104798.3|104860.2|104810.2|104861.2|104811.2|104848|104798|32
1724655390000|2024-08-26 06:56:30|104860.3|104810.3|104868.1|104818.1|104871|104821|104860.3|104810.3|46
1724655400000|2024-08-26 06:56:40|104867.8|104817.8|104872.4|104822.4|104877.2|104827.2|104867.8|104817.8|35
1724655410000|2024-08-26 06:56:50|104872.7|104822.7|104891.2|104841.2|104891.2|104841.2|104872.6|104822.6|31
1724655420000|2024-08-26 06:57:00|104890.7|104840.7|104889.3|104839.3|104893.1|104843.1|104881.1|104831.1|32
1724655430000|2024-08-26 06:57:10|104889.4|104839.4|104890.6|104840.6|104891.2|104841.2|104888.3|104838.3|34
1724655440000|2024-08-26 06:57:20|104890.7|104840.7|104884.7|104834.7|104890.8|104840.8|104879|104829|34
1724655450000|2024-08-26 06:57:30|104884.5|104834.5|104873|104823|104884.5|104834.5|104873|104823|25
1724655460000|2024-08-26 06:57:40|104873.1|104823.1|104871.6|104821.6|104873.1|104823.1|104871.6|104821.6|9
1724655470000|2024-08-26 06:57:50|104871.3|104821.3|104854.6|104804.6|104871.3|104821.3|104850.7|104800.7|32
1724655480000|2024-08-26 06:58:00|104854.1|104804.1|104859|104809|104863.7|104813.7|104853.9|104803.9|68
1724655490000|2024-08-26 06:58:10|104858.8|104808.8|104878.1|104828.1|104879|104829|104853.6|104803.6|64
1724655500000|2024-08-26 06:58:20|104877.2|104827.2|104877.2|104827.2|104881.4|104831.4|104874|104824|45
1724655510000|2024-08-26 06:58:30|104877.1|104827.1|104876.3|104826.3|104877.2|104827.2|104873.2|104823.2|20
1724655520000|2024-08-26 06:58:40|104876.6|104826.6|104891.2|104841.2|104892|104842|104873|104823|45
1724655530000|2024-08-26 06:58:50|104891.6|104841.6|104909.3|104859.3|104909.3|104859.3|104891.4|104841.4|34
1724655540000|2024-08-26 06:59:00|104909.4|104859.4|104927.6|104877.6|104929.1|104879.1|104909.4|104859.4|36
1724655550000|2024-08-26 06:59:10|104926.8|104876.8|104931.5|104881.5|104932.7|104882.7|104926.6|104876.6|20
1724655560000|2024-08-26 06:59:20|104931.7|104881.7|104945.6|104895.6|104945.9|104904.1|104922.5|104881.7|37
1724655570000|2024-08-26 06:59:30|104945.7|104895.7|104963.2|104913.2|104964.1|104914.1|104945.7|104895.7|35
1724655580000|2024-08-26 06:59:40|104963.3|104913.3|104978.6|104928.6|104981.3|104931.3|104960.9|104910.9|30
1724655590000|2024-08-26 06:59:50|104978.5|104928.5|104979.2|104929.2|104979.6|104929.6|104978|104928|16
1724655600000|2024-08-26 07:00:00|104969|104944|104991|104941|104993.2|104958.1|104969|104931.8|43
1724655610000|2024-08-26 07:00:10|104990.3|104940.3|104978.7|104928.7|104990.3|104940.3|104978.7|104928.7|34
1724655620000|2024-08-26 07:00:20|104978.6|104928.6|104966.9|104916.9|104978.6|104928.6|104966.6|104916.6|33
1724655630000|2024-08-26 07:00:30|104966.2|104916.2|104928.5|104878.5|104966.2|104925.7|104928|104878|57
1724655640000|2024-08-26 07:00:40|104932.3|104882.3|104921.9|104871.9|104933.5|104883.5|104920.7|104870.7|36
1724655650000|2024-08-26 07:00:50|104922.3|104872.3|104899.9|104849.9|104925.3|104875.3|104899.9|104849.9|44
1724655660000|2024-08-26 07:01:00|104900.2|104850.2|104878.4|104828.4|104900.2|104850.2|104878.4|104828.4|53
1724655670000|2024-08-26 07:01:10|104877.4|104827.4|104879.6|104829.6|104886.3|104836.3|104874.9|104824.9|60
1724655680000|2024-08-26 07:01:20|104879.3|104829.3|104888.9|104838.9|104893.5|104843.5|104877.9|104827.9|36
1724655690000|2024-08-26 07:01:30|104889.4|104839.4|104900.4|104850.4|104900.4|104850.4|104889.1|104839.1|40
1724655700000|2024-08-26 07:01:40|104901.9|104851.9|104903.5|104853.5|104905.3|104855.3|104901.2|104851.2|38
1724655710000|2024-08-26 07:01:50|104902.8|104852.8|104895.6|104845.6|104902.8|104852.8|104894.9|104844.9|32
1724655720000|2024-08-26 07:02:00|104895.2|104845.2|104901.5|104851.5|104904.1|104854.1|104895.2|104845.2|34
1724655730000|2024-08-26 07:02:10|104901.2|104851.2|104866|104816|104901.2|104851.2|104866|104816|50
1724655740000|2024-08-26 07:02:20|104865.7|104815.7|104857.2|104807.2|104866.3|104816.3|104846|104796|60
1724655750000|2024-08-26 07:02:30|104857.3|104807.3|104857.4|104807.4|104859.6|104809.6|104851.5|104801.5|40
1724655760000|2024-08-26 07:02:40|104857.1|104807.1|104859.1|104809.1|104861.7|104811.7|104849.1|104799.1|67
1724655770000|2024-08-26 07:02:50|104860.3|104810.3|104867.2|104817.2|104869.5|104819.5|104859.7|104809.7|36
1724655780000|2024-08-26 07:03:00|104867.1|104817.1|104871.4|104821.4|104872.6|104822.6|104866.8|104816.8|44
1724655790000|2024-08-26 07:03:10|104872|104822|104871.2|104821.2|104872.6|104822.6|104870.7|104820.7|23
1724655800000|2024-08-26 07:03:20|104871.1|104821.1|104871.2|104821.2|104873.2|104823.2|104871|104821|24
1724655810000|2024-08-26 07:03:30|104874.7|104824.7|104874.8|104824.8|104875.9|104825.9|104871.7|104821.7|33
1724655820000|2024-08-26 07:03:40|104875.1|104825.1|104914.2|104864.2|104921.3|104871.3|104870|104820|48
1724655830000|2024-08-26 07:03:50|104912.1|104862.1|104916.2|104866.2|104917|104867|104906.6|104856.6|37
1724655840000|2024-08-26 07:04:00|104916.3|104866.3|104917.9|104867.9|104921.1|104871.1|104916.2|104866.2|39
1724655850000|2024-08-26 07:04:10|104917.4|104867.4|104926.5|104876.5|104935.1|104885.1|104916.4|104866.4|41
1724655860000|2024-08-26 07:04:20|104926.6|104876.6|104914.2|104864.2|104932.5|104882.5|104909.3|104859.3|53
1724655870000|2024-08-26 07:04:30|104914.4|104864.4|104914.7|104864.7|104914.7|104864.7|104913.5|104863.5|20
1724655880000|2024-08-26 07:04:40|104915|104865|104908.2|104858.2|104915.3|104865.3|104908|104858|53
1724655890000|2024-08-26 07:04:50|104908.4|104858.4|104911|104861|104913.2|104863.2|104908.2|104858.2|33
1724655900000|2024-08-26 07:05:00|104910.6|104860.6|104893.4|104843.4|104910.6|104860.6|104876.7|104826.7|48
1724655910000|2024-08-26 07:05:10|104892.2|104842.2|104885.4|104835.4|104892.2|104842.2|104882.4|104832.4|51
1724655920000|2024-08-26 07:05:20|104885.3|104835.3|104894.4|104844.4|104895.2|104845.2|104879.5|104829.5|52
1724655930000|2024-08-26 07:05:30|104893.2|104843.2|104892.8|104842.8|104893.4|104843.4|104880.1|104830.1|40
1724655940000|2024-08-26 07:05:40|104888|104838|104902.2|104852.2|104906.4|104856.4|104883.2|104833.2|60
1724655950000|2024-08-26 07:05:50|104901.2|104851.2|104911.5|104861.5|104912.1|104862.1|104900.1|104850.1|53
1724655960000|2024-08-26 07:06:00|104912.3|104862.3|104913.9|104863.9|104925.2|104875.2|104911.7|104861.7|59
1724655970000|2024-08-26 07:06:10|104908.1|104858.1|104908|104858|104909.9|104859.9|104879.5|104829.5|53
1724655980000|2024-08-26 07:06:20|104907.4|104857.4|104890.5|104840.5|104912.3|104862.3|104880.3|104830.3|71
1724655990000|2024-08-26 07:06:30|104886.3|104836.3|104889.6|104839.6|104892.6|104842.6|104874.9|104824.9|68
1724656000000|2024-08-26 07:06:40|104889.2|104839.2|104889.3|104839.3|104891.9|104841.9|104884.6|104834.6|58
1724656010000|2024-08-26 07:06:50|104889.6|104839.6|104893.4|104843.4|104893.4|104843.4|104884.2|104834.2|58
1724656020000|2024-08-26 07:07:00|104893.3|104843.3|104892.9|104842.9|104895.2|104845.2|104884.4|104834.4|70
1724656030000|2024-08-26 07:07:10|104893.2|104843.2|104891.7|104841.7|104898.2|104848.2|104889.9|104839.9|54
1724656040000|2024-08-26 07:07:20|104891.5|104841.5|104887.5|104837.5|104891.5|104841.5|104883|104833|42
1724656050000|2024-08-26 07:07:30|104887.6|104837.6|104903.3|104853.3|104907.8|104857.8|104885.4|104835.4|54
1724656060000|2024-08-26 07:07:40|104903.8|104853.8|104904.5|104854.5|104911.6|104861.6|104902.6|104852.6|48
1724656070000|2024-08-26 07:07:50|104904.7|104854.7|104921.1|104871.1|104925.1|104875.1|104904.6|104854.6|60
1724656080000|2024-08-26 07:08:00|104920.5|104870.5|104905.1|104855.1|104928.3|104878.3|104905.1|104855.1|66
1724656090000|2024-08-26 07:08:10|104902.3|104852.3|104901.6|104851.6|104913.3|104863.3|104901.5|104851.5|59
1724656100000|2024-08-26 07:08:20|104902.2|104852.2|104894.9|104844.9|104903.8|104853.8|104880.9|104830.9|55
1724656110000|2024-08-26 07:08:30|104894.6|104844.6|104892.6|104842.6|104896.5|104846.5|104889.3|104839.3|54
1724656120000|2024-08-26 07:08:40|104892.8|104842.8|104898.6|104848.6|104900.4|104850.4|104889|104839|44
1724656130000|2024-08-26 07:08:50|104897.6|104847.6|104921.7|104871.7|104921.7|104871.7|104897.6|104847.6|66
1724656140000|2024-08-26 07:09:00|104919.5|104869.5|104928.9|104878.9|104930.4|104880.4|104914.2|104864.2|69
1724656150000|2024-08-26 07:09:10|104928.7|104878.7|104925.7|104875.7|104936.8|104886.8|104925.1|104875.1|52
1724656160000|2024-08-26 07:09:20|104925.2|104875.2|104927.9|104877.9|104928.6|104878.6|104923.4|104873.4|58
1724656170000|2024-08-26 07:09:30|104928.6|104878.6|104925.5|104875.5|104930.7|104880.7|104924.8|104874.8|57
1724656180000|2024-08-26 07:09:40|104927.2|104877.2|104931.3|104881.3|104936.3|104886.3|104923.3|104873.3|60
1724656190000|2024-08-26 07:09:50|104930.7|104880.7|104934.7|104884.7|104937.7|104887.7|104930.6|104880.6|58
1724656200000|2024-08-26 07:10:00|104934.6|104884.6|104935.6|104885.6|104937.3|104887.3|104933.1|104883.1|48
1724656210000|2024-08-26 07:10:10|104935.5|104885.5|104933.6|104883.6|104941|104891|104933.6|104883.6|62
1724656220000|2024-08-26 07:10:20|104933.3|104883.3|104923.2|104873.2|104934.1|104884.1|104923.2|104873.2|64
1724656230000|2024-08-26 07:10:30|104924.7|104874.7|104933.8|104883.8|104936|104886|104922.5|104872.5|60
1724656240000|2024-08-26 07:10:40|104933.9|104883.9|104929.4|104879.4|104937.5|104887.5|104929.4|104879.4|62
1724656250000|2024-08-26 07:10:50|104929.7|104879.7|104933.9|104883.9|104937.7|104887.7|104924.6|104874.6|65
1724656260000|2024-08-26 07:11:00|104933.6|104883.6|104934.2|104884.2|104935.6|104885.6|104931.8|104881.8|47
1724656270000|2024-08-26 07:11:10|104933.7|104883.7|104931.9|104881.9|104935.6|104885.6|104929.2|104879.2|37
1724656280000|2024-08-26 07:11:20|104933.7|104883.7|104933|104883|104935.5|104885.5|104928.8|104878.8|40
1724656290000|2024-08-26 07:11:30|104931.3|104881.3|104934.2|104884.2|104935.7|104885.7|104929.5|104879.5|39
1724656300000|2024-08-26 07:11:40|104933.6|104883.6|104932|104882|104935.6|104885.6|104931.5|104881.5|23
1724656310000|2024-08-26 07:11:50|104931.6|104881.6|104898.6|104848.6|104933.9|104883.9|104897|104847|29
1724656320000|2024-08-26 07:12:00|104897.8|104847.8|104902.9|104852.9|104911|104861|104897.5|104847.5|55
1724656330000|2024-08-26 07:12:10|104900.8|104850.8|104912.2|104862.2|104912.3|104862.3|104900.8|104850.8|44
1724656340000|2024-08-26 07:12:20|104911.9|104861.9|104938.8|104888.8|104939.8|104889.8|104907.2|104857.2|40
1724656350000|2024-08-26 07:12:30|104938.7|104888.7|104953.5|104903.5|104953.5|104903.5|104937.6|104887.6|52
1724656360000|2024-08-26 07:12:40|104953.7|104903.7|104956|104906|104961.5|104911.5|104946.3|104896.3|64
1724656370000|2024-08-26 07:12:50|104955.5|104905.5|104956.7|104906.7|104959.4|104909.4|104951.9|104901.9|54
1724656380000|2024-08-26 07:13:00|104956|104906|104956.5|104906.5|104959.2|104909.2|104955.2|104905.2|39
1724656390000|2024-08-26 07:13:10|104957.4|104907.4|104958.8|104908.8|104960.3|104910.3|104953.9|104903.9|60
1724656400000|2024-08-26 07:13:20|104958.5|104908.5|104956.7|104906.7|104959.8|104909.8|104954.5|104904.5|24
1724656410000|2024-08-26 07:13:30|104956.5|104906.5|104954.4|104904.4|104956.9|104906.9|104952.5|104902.5|39
1724656420000|2024-08-26 07:13:40|104954.6|104904.6|104959.6|104909.6|104959.7|104909.7|104953.9|104903.9|39
1724656430000|2024-08-26 07:13:50|104959.5|104909.5|104957.6|104907.6|104962.3|104912.3|104953.8|104903.8|45
1724656440000|2024-08-26 07:14:00|104956.3|104906.3|104958|104908|104959.5|104909.5|104950.2|104900.2|42
1724656450000|2024-08-26 07:14:10|104957.9|104907.9|104959.4|104909.4|104959.7|104909.7|104956.4|104906.4|23
1724656460000|2024-08-26 07:14:20|104958.9|104908.9|104956.7|104906.7|104959.9|104909.9|104954.5|104904.5|36
1724656470000|2024-08-26 07:14:30|104957|104907|104969.7|104919.7|104969.7|104919.7|104955.6|104905.6|38
1724656480000|2024-08-26 07:14:40|104969.8|104919.8|104953|104903|104969.8|104919.8|104950.2|104900.2|45
1724656490000|2024-08-26 07:14:50|104952.9|104902.9|104954.3|104904.3|104954.7|104904.7|104947.4|104897.4|37
1724656500000|2024-08-26 07:15:00|104953.5|104903.5|104955.8|104905.8|104956.3|104906.3|104949.9|104899.9|37
1724656510000|2024-08-26 07:15:10|104955.9|104905.9|104960|104910|104962.1|104912.1|104955.7|104905.7|27
1724656520000|2024-08-26 07:15:20|104959.8|104909.8|104964.1|104914.1|104965.8|104915.8|104957.4|104907.4|35
1724656530000|2024-08-26 07:15:30|104964.3|104914.3|104970|104920|104973.7|104923.7|104964.3|104914.3|40
1724656540000|2024-08-26 07:15:40|104970.5|104920.5|104983.8|104933.8|104990.2|104940.2|104970.2|104920.2|50
1724656550000|2024-08-26 07:15:50|104983.5|104933.5|104990.5|104940.5|104990.9|104940.9|104982.9|104932.9|34
1724656560000|2024-08-26 07:16:00|104990.4|104940.4|104993|104943|105002.3|104952.3|104990.4|104940.4|44
1724656570000|2024-08-26 07:16:10|104991.1|104941.1|104997.8|104947.8|105000.8|104950.8|104991.1|104941.1|47
1724656580000|2024-08-26 07:16:20|104997.7|104947.7|105007.4|104957.4|105007.4|104957.4|104997.6|104947.6|46
1724656590000|2024-08-26 07:16:30|105007.7|104957.7|105008.1|104958.1|105010.3|104960.3|105007.3|104957.3|25
1724656600000|2024-08-26 07:16:40|105007.7|104957.7|105004.8|104954.8|105007.7|104957.7|105000.7|104950.7|21
1724656610000|2024-08-26 07:16:50|105004.7|104954.7|104998.5|104948.5|105004.8|104954.8|104997.7|104947.7|32
1724656620000|2024-08-26 07:17:00|104998.6|104948.6|104998|104948|105003.2|104953.2|104998|104948|29
1724656630000|2024-08-26 07:17:10|104997.5|104947.5|104972.3|104922.3|104997.5|104947.5|104970.7|104920.7|62
1724656640000|2024-08-26 07:17:20|104972.1|104922.1|104955.4|104905.4|104972.6|104922.6|104951.9|104901.9|35
1724656650000|2024-08-26 07:17:30|104956.7|104906.7|104953.6|104903.6|104956.7|104906.7|104951.4|104901.4|46
1724656660000|2024-08-26 07:17:40|104953.1|104903.1|104937.6|104887.6|104953.1|104903.1|104937.1|104887.1|57
1724656670000|2024-08-26 07:17:50|104937.8|104887.8|104945|104895|104948|104898|104937.5|104887.5|54
1724656680000|2024-08-26 07:18:00|104945.3|104895.3|104947.7|104897.7|104949.9|104899.9|104944.9|104894.9|49
1724656690000|2024-08-26 07:18:10|104946.2|104896.2|104946.4|104896.4|104952.4|104902.4|104941.9|104891.9|69
1724656700000|2024-08-26 07:18:20|104946.1|104896.1|104936.8|104886.8|104948.2|104898.2|104935.5|104885.5|58
1724656710000|2024-08-26 07:18:30|104937.1|104887.1|104938.8|104888.8|104941.4|104891.4|104934.2|104884.2|36
1724656720000|2024-08-26 07:18:40|104939|104889|104940.6|104890.6|104946.8|104896.8|104936.1|104886.1|57
1724656730000|2024-08-26 07:18:50|104940.9|104890.9|104940.9|104890.9|104942|104892|104939.6|104889.6|23
1724656740000|2024-08-26 07:19:00|104941.5|104891.5|104943.9|104893.9|104947.5|104897.5|104938.7|104888.7|39
1724656750000|2024-08-26 07:19:10|104943.7|104893.7|104942.8|104892.8|104946.7|104896.7|104941.1|104891.1|34
1724656760000|2024-08-26 07:19:20|104941.7|104891.7|104925.6|104875.6|104942.5|104892.5|104924.1|104874.1|54
1724656770000|2024-08-26 07:19:30|104925.5|104875.5|104944.6|104894.6|104946.3|104896.3|104925.5|104875.5|48
1724656780000|2024-08-26 07:19:40|104946.6|104896.6|104951|104901|104952.2|104902.2|104944.2|104894.2|38
1724656790000|2024-08-26 07:19:50|104951.2|104901.2|104944.3|104894.3|104951.4|104901.4|104944|104894|41
1724656800000|2024-08-26 07:20:00|104945.9|104895.9|104946.7|104896.7|104949.6|104899.6|104944.6|104894.6|48
1724656810000|2024-08-26 07:20:10|104946.1|104896.1|104953.2|104903.2|104953.2|104903.2|104944.3|104894.3|50
1724656820000|2024-08-26 07:20:20|104953.4|104903.4|104962.1|104912.1|104968.3|104918.3|104947.8|104897.8|57
1724656830000|2024-08-26 07:20:30|104961.8|104911.8|104971.9|104921.9|104973.4|104923.4|104958.7|104908.7|45
1724656840000|2024-08-26 07:20:40|104972.8|104922.8|104974.7|104924.7|104975.9|104925.9|104968.5|104918.5|53
1724656850000|2024-08-26 07:20:50|104973.9|104923.9|104973.4|104923.4|104975|104925|104971.5|104921.5|46
1724656860000|2024-08-26 07:21:00|104972.3|104922.3|104957.7|104907.7|104972.8|104922.8|104957.7|104907.7|38
1724656870000|2024-08-26 07:21:10|104958.7|104908.7|104957.8|104907.8|104960.2|104910.2|104950.3|104900.3|45
1724656880000|2024-08-26 07:21:20|104957.4|104907.4|104956.7|104906.7|104963.2|104913.2|104956.2|104906.2|63
1724656890000|2024-08-26 07:21:30|104956.1|104906.1|104961.6|104911.6|104966.5|104916.5|104956.1|104906.1|50
1724656900000|2024-08-26 07:21:40|104963.2|104913.2|104951.5|104901.5|104965.1|104915.1|104949.9|104899.9|56
1724656910000|2024-08-26 07:21:50|104950.8|104900.8|104953.9|104903.9|104957.3|104907.3|104949.6|104899.6|47
1724656920000|2024-08-26 07:22:00|104953.8|104903.8|104923.8|104873.8|104954.3|104904.3|104923.5|104873.5|42
1724656930000|2024-08-26 07:22:10|104923.3|104873.3|104897.9|104847.9|104923.5|104873.5|104897.9|104847.9|52
1724656940000|2024-08-26 07:22:20|104898.1|104848.1|104864.5|104814.5|104898.5|104848.5|104863.2|104813.2|56
1724656950000|2024-08-26 07:22:30|104864.4|104814.4|104877.3|104827.3|104877.5|104827.5|104864.4|104814.4|63
1724656960000|2024-08-26 07:22:40|104877.1|104827.1|104884.1|104834.1|104885.4|104835.4|104872.3|104822.3|70
1724656970000|2024-08-26 07:22:50|104884|104834|104887.7|104837.7|104888.5|104838.5|104879.9|104829.9|67
1724656980000|2024-08-26 07:23:00|104889.6|104839.6|104890.6|104840.6|104894.3|104844.3|104886.4|104836.4|62
1724656990000|2024-08-26 07:23:10|104891.4|104841.4|104887.3|104837.3|104891.4|104841.4|104885.1|104835.1|64
1724657000000|2024-08-26 07:23:20|104888.3|104838.3|104888.6|104838.6|104889.9|104839.9|104884.5|104834.5|71
1724657010000|2024-08-26 07:23:30|104887.9|104837.9|104879.7|104829.7|104888.9|104838.9|104876.7|104826.7|59
1724657020000|2024-08-26 07:23:40|104879.3|104829.3|104874.4|104824.4|104880.2|104830.2|104873.1|104823.1|42
1724657030000|2024-08-26 07:23:50|104874.2|104824.2|104869.5|104819.5|104876.5|104826.5|104869.4|104819.4|62
1724657040000|2024-08-26 07:24:00|104869.8|104819.8|104854|104804|104870.7|104820.7|104851.3|104801.3|54
1724657050000|2024-08-26 07:24:10|104852.6|104802.6|104857.1|104807.1|104857.1|104807.1|104851.2|104801.2|74
1724657060000|2024-08-26 07:24:20|104857.4|104807.4|104860.6|104810.6|104861.1|104811.1|104856.4|104806.4|57
1724657070000|2024-08-26 07:24:30|104860.1|104810.1|104859|104809|104865.6|104815.6|104858.3|104808.3|47
1724657080000|2024-08-26 07:24:40|104860.9|104810.9|104860.3|104810.3|104866.6|104816.6|104856.9|104806.9|44
1724657090000|2024-08-26 07:24:50|104860.2|104810.2|104860.9|104810.9|104866.5|104816.5|104855.4|104805.4|52
1724657100000|2024-08-26 07:25:00|104861.3|104811.3|104855|104805|104862.2|104812.2|104854.7|104804.7|50
1724657110000|2024-08-26 07:25:10|104855.7|104805.7|104863.4|104813.4|104863.4|104813.4|104854.7|104804.7|43
1724657120000|2024-08-26 07:25:20|104864.5|104814.5|104877.7|104827.7|104877.7|104827.7|104864.5|104814.5|37
1724657130000|2024-08-26 07:25:30|104879.1|104829.1|104880.5|104830.5|104885.3|104835.3|104879.1|104829.1|25
1724657140000|2024-08-26 07:25:40|104880.3|104830.3|104883.7|104833.7|104884.2|104834.2|104878.6|104828.6|25
1724657150000|2024-08-26 07:25:50|104882.2|104832.2|104866.9|104816.9|104882.2|104832.2|104863.2|104813.2|35
1724657160000|2024-08-26 07:26:00|104866.8|104816.8|104867|104817|104867.4|104817.4|104866.6|104816.6|16
1724657170000|2024-08-26 07:26:10|104867.1|104817.1|104866.1|104816.1|104867.4|104817.4|104863.2|104813.2|29
1724657180000|2024-08-26 07:26:20|104865|104815|104825.4|104775.4|104865.3|104815.3|104820.6|104770.6|43
1724657190000|2024-08-26 07:26:30|104826.1|104776.1|104845|104795|104849.1|104799.1|104825.1|104775.1|62
1724657200000|2024-08-26 07:26:40|104845.2|104795.2|104847.4|104797.4|104853.9|104803.9|104845.2|104795.2|33
1724657210000|2024-08-26 07:26:50|104846.7|104796.7|104842|104792|104850.9|104800.9|104837.9|104787.9|37
1724657220000|2024-08-26 07:27:00|104841.3|104791.3|104843.8|104793.8|104848.8|104798.8|104841.3|104791.3|40
1724657230000|2024-08-26 07:27:10|104844|104794|104826.4|104776.4|104844|104794|104824|104774|36
1724657240000|2024-08-26 07:27:20|104827.2|104777.2|104844.3|104794.3|104849.2|104799.2|104827.2|104777.2|44
1724657250000|2024-08-26 07:27:30|104843.5|104793.5|104862|104812|104862|104812|104843.4|104793.4|45
1724657260000|2024-08-26 07:27:40|104861.1|104811.1|104878.6|104828.6|104878.6|104828.6|104860.3|104810.3|61
1724657270000|2024-08-26 07:27:50|104879.5|104829.5|104878.5|104828.5|104880.6|104830.6|104872.8|104822.8|43
1724657280000|2024-08-26 07:28:00|104879|104829|104867.9|104817.9|104879.1|104829.1|104863.4|104813.4|58
1724657290000|2024-08-26 07:28:10|104868.2|104818.2|104871.7|104821.7|104876.6|104826.6|104868.2|104818.2|20
1724657300000|2024-08-26 07:28:20|104871.8|104821.8|104868.5|104818.5|104874|104824|104864.7|104814.7|33
1724657310000|2024-08-26 07:28:30|104868.4|104818.4|104868.6|104818.6|104869.2|104819.2|104867.3|104817.3|24
1724657320000|2024-08-26 07:28:40|104868.5|104818.5|104868.2|104818.2|104873.8|104823.8|104868.1|104818.1|25
1724657330000|2024-08-26 07:28:50|104868.4|104818.4|104866.7|104816.7|104869.4|104819.4|104866.7|104816.7|22
1724657340000|2024-08-26 07:29:00|104867.4|104817.4|104882.8|104832.8|104883.4|104833.4|104867.4|104817.4|24
1724657350000|2024-08-26 07:29:10|104882.7|104832.7|104884.8|104834.8|104884.8|104834.8|104880|104830|31
1724657360000|2024-08-26 07:29:20|104885.1|104835.1|104892.3|104842.3|104892.4|104842.4|104882.9|104832.9|38
1724657370000|2024-08-26 07:29:30|104892.1|104842.1|104889.2|104839.2|104892.7|104842.7|104887.8|104837.8|37
1724657380000|2024-08-26 07:29:40|104889.4|104839.4|104902.5|104852.5|104902.7|104852.7|104889.2|104839.2|33
1724657390000|2024-08-26 07:29:50|104902.8|104852.8|104902.7|104852.7|104904.8|104854.8|104902.6|104852.6|21
1724657400000|2024-08-26 07:30:00|104903|104853|104886.5|104836.5|104906.2|104856.2|104884.8|104834.8|49
1724657410000|2024-08-26 07:30:10|104886.3|104836.3|104895.5|104845.5|104895.8|104845.8|104886.3|104836.3|21
1724657420000|2024-08-26 07:30:20|104895.3|104845.3|104896.1|104846.1|104898.1|104848.1|104892.4|104842.4|29
1724657430000|2024-08-26 07:30:30|104896|104846|104895.3|104845.3|104898.3|104848.3|104895|104845|28
1724657440000|2024-08-26 07:30:40|104896.6|104846.6|104891.1|104841.1|104909.5|104859.5|104889.9|104839.9|55
1724657450000|2024-08-26 07:30:50|104891.5|104841.5|104887.8|104837.8|104891.6|104841.6|104887.8|104837.8|38
1724657460000|2024-08-26 07:31:00|104887.9|104837.9|104877.8|104827.8|104888.3|104838.3|104875.6|104825.6|49
1724657470000|2024-08-26 07:31:10|104877.7|104827.7|104882.4|104832.4|104885.5|104835.5|104877.7|104827.7|45
1724657480000|2024-08-26 07:31:20|104882.6|104832.6|104879.8|104829.8|104883.3|104833.3|104876.7|104826.7|38
1724657490000|2024-08-26 07:31:30|104878.8|104828.8|104883|104833|104883.6|104833.6|104877.4|104827.4|30
1724657500000|2024-08-26 07:31:40|104880.8|104830.8|104882.6|104832.6|104885.9|104835.9|104880.8|104830.8|29
1724657510000|2024-08-26 07:31:50|104882.8|104832.8|104884.1|104834.1|104885.4|104835.4|104881|104831|22
1724657520000|2024-08-26 07:32:00|104883.9|104833.9|104877.3|104827.3|104883.9|104833.9|104876.8|104826.8|41
1724657530000|2024-08-26 07:32:10|104877.2|104827.2|104879|104829|104882|104832|104874.9|104824.9|29
1724657540000|2024-08-26 07:32:20|104879.2|104829.2|104881.1|104831.1|104881.7|104831.7|104877.4|104827.4|41
1724657550000|2024-08-26 07:32:30|104881|104831|104882.4|104832.4|104882.6|104832.6|104878.7|104828.7|37
1724657560000|2024-08-26 07:32:40|104883.1|104833.1|104887|104837|104890.7|104840.7|104883.1|104833.1|24
1724657570000|2024-08-26 07:32:50|104887.2|104837.2|104880.4|104830.4|104887.2|104837.2|104877.2|104827.2|53
1724657580000|2024-08-26 07:33:00|104880.1|104830.1|104901.8|104851.8|104901.8|104851.8|104880.1|104830.1|45
1724657590000|2024-08-26 07:33:10|104902.3|104852.3|104910.1|104860.1|104912|104862|104902.3|104852.3|43
1724657600000|2024-08-26 07:33:20|104910.3|104860.3|104906.8|104856.8|104910.7|104860.7|104906.7|104856.7|38
1724657610000|2024-08-26 07:33:30|104907.1|104857.1|104907.2|104857.2|104910.5|104860.5|104904.6|104854.6|50
1724657620000|2024-08-26 07:33:40|104907.4|104857.4|104883.2|104833.2|104907.7|104857.7|104883.2|104833.2|45
1724657630000|2024-08-26 07:33:50|104884|104834|104875.2|104825.2|104884|104834|104868.1|104818.1|43
1724657640000|2024-08-26 07:34:00|104873.4|104823.4|104873.8|104823.8|104877.1|104827.1|104870.8|104820.8|29
1724657650000|2024-08-26 07:34:10|104873.7|104823.7|104873.5|104823.5|104873.7|104823.7|104871.2|104821.2|20
1724657660000|2024-08-26 07:34:20|104873.3|104823.3|104877.3|104827.3|104880.7|104830.7|104873.2|104823.2|37
1724657670000|2024-08-26 07:34:30|104877.5|104827.5|104883.1|104833.1|104883.1|104833.1|104876.8|104826.8|26
1724657680000|2024-08-26 07:34:40|104882.9|104832.9|104882.9|104832.9|104883.1|104833.1|104882.3|104832.3|10
1724657690000|2024-08-26 07:34:50|104882.7|104832.7|104882.8|104832.8|104890.6|104840.6|104882.7|104832.7|44
1724657700000|2024-08-26 07:35:00|104883.1|104833.1|104884.2|104834.2|104885.4|104835.4|104882.3|104832.3|31
1724657710000|2024-08-26 07:35:10|104884.4|104834.4|104884.9|104834.9|104888.1|104838.1|104883.9|104833.9|32
1724657720000|2024-08-26 07:35:20|104884.5|104834.5|104870.4|104820.4|104884.5|104834.5|104868.3|104818.3|23
1724657730000|2024-08-26 07:35:30|104870.8|104820.8|104872.5|104822.5|104873.1|104823.1|104870.8|104820.8|19
1724657740000|2024-08-26 07:35:40|104871.9|104821.9|104863.4|104813.4|104871.9|104821.9|104863.4|104813.4|37
1724657750000|2024-08-26 07:35:50|104863.7|104813.7|104864.8|104814.8|104864.8|104814.8|104860.3|104810.3|31
1724657760000|2024-08-26 07:36:00|104865.1|104815.1|104872.9|104822.9|104873.1|104823.1|104865.1|104815.1|22
1724657770000|2024-08-26 07:36:10|104873.1|104823.1|104868.5|104818.5|104873.1|104823.1|104864.3|104814.3|48
1724657780000|2024-08-26 07:36:20|104869.1|104819.1|104867.5|104817.5|104869.8|104819.8|104866.7|104816.7|20
1724657790000|2024-08-26 07:36:30|104867.4|104817.4|104870.5|104820.5|104870.8|104820.8|104867.1|104817.1|23
1724657800000|2024-08-26 07:36:40|104870.2|104820.2|104870.1|104820.1|104871.4|104821.4|104869.2|104819.2|15
1724657810000|2024-08-26 07:36:50|104870.3|104820.3|104873.1|104823.1|104875.1|104825.1|104869.7|104819.7|42
1724657820000|2024-08-26 07:37:00|104874.8|104824.8|104871.5|104821.5|104876|104826|104869.9|104819.9|47
1724657830000|2024-08-26 07:37:10|104871.8|104821.8|104882.7|104832.7|104894.1|104844.1|104871.8|104821.8|50
1724657840000|2024-08-26 07:37:20|104882.3|104832.3|104885.5|104835.5|104887.2|104837.2|104881.8|104831.8|40
1724657850000|2024-08-26 07:37:30|104885.6|104835.6|104891|104841|104891.2|104841.2|104885.6|104835.6|21
1724657860000|2024-08-26 07:37:40|104890.8|104840.8|104889.3|104839.3|104893.4|104843.4|104888.6|104838.6|35
1724657870000|2024-08-26 07:37:50|104890.1|104840.1|104898.5|104848.5|104899.9|104849.9|104888.7|104838.7|39
1724657880000|2024-08-26 07:38:00|104897.9|104847.9|104896|104846|104898.9|104848.9|104896|104846|25
1724657890000|2024-08-26 07:38:10|104895.8|104845.8|104895|104845|104896.5|104846.5|104893.6|104843.6|33
1724657900000|2024-08-26 07:38:20|104894.8|104844.8|104893.1|104843.1|104899.3|104849.3|104891.4|104841.4|37
1724657910000|2024-08-26 07:38:30|104892.3|104842.3|104904.4|104854.4|104905.2|104855.2|104890.2|104840.2|38
1724657920000|2024-08-26 07:38:40|104904.5|104854.5|104897.9|104847.9|104904.5|104854.5|104896.5|104846.5|57
1724657930000|2024-08-26 07:38:50|104897.7|104847.7|104893|104843|104897.7|104847.7|104892.3|104842.3|30
1724657940000|2024-08-26 07:39:00|104893.3|104843.3|104892|104842|104894.8|104844.8|104890.6|104840.6|31
1724657950000|2024-08-26 07:39:10|104892.3|104842.3|104891.8|104841.8|104892.4|104842.4|104890.4|104840.4|28
1724657960000|2024-08-26 07:39:20|104891.9|104841.9|104899.7|104849.7|104903.6|104853.6|104891.9|104841.9|50
1724657970000|2024-08-26 07:39:30|104899.8|104849.8|104905.7|104855.7|104906.3|104856.3|104898.5|104848.5|43
1724657980000|2024-08-26 07:39:40|104903.9|104853.9|104908|104858|104909.2|104859.2|104902.4|104852.4|34
1724657990000|2024-08-26 07:39:50|104908.3|104858.3|104913.5|104863.5|104927.5|104877.5|104908.3|104858.3|51
1724658000000|2024-08-26 07:40:00|104914.1|104864.1|104912.5|104862.5|104921.6|104871.6|104912|104862|44
1724658010000|2024-08-26 07:40:10|104912.6|104862.6|104910.8|104860.8|104912.7|104862.7|104907.8|104857.8|43
1724658020000|2024-08-26 07:40:20|104910.7|104860.7|104913.2|104863.2|104913.6|104863.6|104910.7|104860.7|36
1724658030000|2024-08-26 07:40:30|104913.1|104863.1|104893.6|104843.6|104913.1|104863.1|104865.7|104815.7|38
1724658040000|2024-08-26 07:40:40|104893.8|104843.8|104891.2|104841.2|104894.4|104844.4|104891.2|104841.2|17
1724658050000|2024-08-26 07:40:50|104891.4|104841.4|104889.8|104839.8|104892.8|104842.8|104889.5|104839.5|21
1724658060000|2024-08-26 07:41:00|104890|104840|104876|104826|104890|104840|104873.7|104823.7|34
1724658070000|2024-08-26 07:41:10|104875.7|104825.7|104875.4|104825.4|104876.2|104826.2|104873.5|104823.5|14
1724658080000|2024-08-26 07:41:20|104875.3|104825.3|104875.5|104825.5|104875.6|104825.6|104875.2|104825.2|8
1724658090000|2024-08-26 07:41:30|104875.4|104825.4|104874.7|104824.7|104875.4|104825.4|104870.9|104820.9|26
1724658100000|2024-08-26 07:41:40|104876.9|104826.9|104878.2|104828.2|104879.8|104829.8|104874.2|104824.2|22
1724658110000|2024-08-26 07:41:50|104876|104826|104883.1|104833.1|104883.1|104833.1|104876|104826|29
1724658120000|2024-08-26 07:42:00|104883.4|104833.4|104896.7|104846.7|104896.9|104846.9|104883.4|104833.4|28
1724658130000|2024-08-26 07:42:10|104896.4|104846.4|104904|104854|104905.7|104855.7|104896.4|104846.4|22
1724658140000|2024-08-26 07:42:20|104903.9|104853.9|104904.6|104854.6|104905|104855|104903.7|104853.7|17
1724658150000|2024-08-26 07:42:30|104903.8|104853.8|104898.8|104848.8|104903.8|104853.8|104898.6|104848.6|24
1724658160000|2024-08-26 07:42:40|104898.7|104848.7|104903.1|104853.1|104906.1|104856.1|104898.4|104848.4|33
1724658170000|2024-08-26 07:42:50|104904.4|104854.4|104907.8|104857.8|104913.2|104863.2|104904.1|104854.1|35
1724658180000|2024-08-26 07:43:00|104907.2|104857.2|104911.5|104861.5|104912.7|104862.7|104906.4|104856.4|35
1724658190000|2024-08-26 07:43:10|104911.8|104861.8|104923.8|104873.8|104924.3|104874.3|104911.8|104861.8|19
1724658200000|2024-08-26 07:43:20|104923.6|104873.6|104904.8|104854.8|104923.6|104873.6|104904.7|104854.7|29
1724658210000|2024-08-26 07:43:30|104904.7|104854.7|104926.9|104876.9|104927.1|104877.1|104904.7|104854.7|36
1724658220000|2024-08-26 07:43:40|104927.6|104877.6|104932.6|104882.6|104932.6|104882.6|104926.5|104876.5|30
1724658230000|2024-08-26 07:43:50|104933.2|104883.2|104930.6|104880.6|104937.6|104887.6|104930|104880|43
1724658240000|2024-08-26 07:44:00|104930.7|104880.7|104903.5|104853.5|104934.7|104884.7|104903.5|104853.5|41
1724658250000|2024-08-26 07:44:10|104903.8|104853.8|104898.9|104848.9|104904.7|104854.7|104897.7|104847.7|39
1724658260000|2024-08-26 07:44:20|104898.8|104848.8|104909.6|104859.6|104914.4|104864.4|104894.8|104844.8|32
1724658270000|2024-08-26 07:44:30|104909.5|104859.5|104910.6|104860.6|104911.8|104861.8|104909.5|104859.5|14
1724658280000|2024-08-26 07:44:40|104910.4|104860.4|104918.3|104868.3|104922.4|104872.4|104909.8|104859.8|47
1724658290000|2024-08-26 07:44:50|104915.2|104865.2|104902.9|104852.9|104915.2|104865.2|104902.9|104852.9|24
1724658300000|2024-08-26 07:45:00|104902.8|104852.8|104913|104863|104913|104863|104902.8|104852.8|34
1724658310000|2024-08-26 07:45:10|104913.3|104863.3|104920.1|104870.1|104925.4|104875.4|104913.1|104863.1|36
1724658320000|2024-08-26 07:45:20|104919.9|104869.9|104922.1|104872.1|104922.2|104872.2|104914.6|104864.6|28
1724658330000|2024-08-26 07:45:30|104921.8|104871.8|104923.4|104873.4|104926.4|104876.4|104921.7|104871.7|36
1724658340000|2024-08-26 07:45:40|104923.3|104873.3|104921.3|104871.3|104924.5|104874.5|104918.9|104868.9|34
1724658350000|2024-08-26 07:45:50|104921.2|104871.2|104915.8|104865.8|104921.2|104871.2|104915.7|104865.7|44
1724658360000|2024-08-26 07:46:00|104915.9|104865.9|104909.9|104859.9|104918.4|104868.4|104909.6|104859.6|36
1724658370000|2024-08-26 07:46:10|104910.4|104860.4|104907.1|104857.1|104910.8|104860.8|104906.6|104856.6|40
1724658380000|2024-08-26 07:46:20|104907.3|104857.3|104921.4|104871.4|104921.7|104871.7|104905.2|104855.2|48
1724658390000|2024-08-26 07:46:30|104920.6|104870.6|104923.8|104873.8|104924.4|104874.4|104917.7|104867.7|38
1724658400000|2024-08-26 07:46:40|104922.5|104872.5|104937.4|104887.4|104941.3|104891.3|104922.5|104872.5|27
1724658410000|2024-08-26 07:46:50|104937.9|104887.9|104938.4|104888.4|104942.3|104892.3|104937.4|104887.4|26
1724658420000|2024-08-26 07:47:00|104938.7|104888.7|104944.4|104894.4|104946.1|104896.1|104938.7|104888.7|39
1724658430000|2024-08-26 07:47:10|104944.2|104894.2|104942.5|104892.5|104950.2|104900.2|104942.5|104892.5|26
1724658440000|2024-08-26 07:47:20|104943.2|104893.2|104940.7|104890.7|104946.6|104896.6|104940.7|104890.7|37
1724658450000|2024-08-26 07:47:30|104941|104891|104939.8|104889.8|104943.6|104893.6|104937.3|104887.3|39
1724658460000|2024-08-26 07:47:40|104940.1|104890.1|104932.7|104882.7|104940.6|104890.6|104932.7|104882.7|47
1724658470000|2024-08-26 07:47:50|104932.8|104882.8|104930.8|104880.8|104933.5|104883.5|104930.3|104880.3|31
1724658480000|2024-08-26 07:48:00|104931.3|104881.3|104905.8|104855.8|104931.3|104881.3|104903.8|104853.8|60
1724658490000|2024-08-26 07:48:10|104905.5|104855.5|104902.7|104852.7|104905.6|104855.6|104901.8|104851.8|33
1724658500000|2024-08-26 07:48:20|104902.9|104852.9|104891.2|104841.2|104904.9|104854.9|104891.2|104841.2|41
1724658510000|2024-08-26 07:48:30|104892|104842|104890.8|104840.8|104894.8|104844.8|104890.2|104840.2|39
1724658520000|2024-08-26 07:48:40|104890.7|104840.7|104888.2|104838.2|104894.2|104844.2|104888.2|104838.2|35
1724658530000|2024-08-26 07:48:50|104888.5|104838.5|104886.5|104836.5|104889.3|104839.3|104886.4|104836.4|34
1724658540000|2024-08-26 07:49:00|104887|104837|104892.8|104842.8|104892.8|104842.8|104887|104837|37
1724658550000|2024-08-26 07:49:10|104892.5|104842.5|104888.2|104838.2|104894|104844|104884.5|104834.5|34
1724658560000|2024-08-26 07:49:20|104890.3|104840.3|104891|104841|104893.4|104843.4|104889.8|104839.8|20
1724658570000|2024-08-26 07:49:30|104890.9|104840.9|104886|104836|104892.1|104842.1|104885.4|104835.4|15
1724658580000|2024-08-26 07:49:40|104885.6|104835.6|104885.8|104835.8|104888.5|104838.5|104884.8|104834.8|25
1724658590000|2024-08-26 07:49:50|104885.6|104835.6|104890.5|104840.5|104895.2|104845.2|104885.6|104835.6|34
1724658600000|2024-08-26 07:50:00|104890.2|104840.2|104891.8|104841.8|104892.2|104842.2|104888.8|104838.8|22
1724658610000|2024-08-26 07:50:10|104891.6|104841.6|104892.6|104842.6|104892.9|104842.9|104890.8|104840.8|18
1724658620000|2024-08-26 07:50:20|104892.7|104842.7|104894.5|104844.5|104894.5|104844.5|104891.2|104841.2|25
1724658630000|2024-08-26 07:50:30|104894.1|104844.1|104899.4|104849.4|104900.1|104850.1|104893.3|104843.3|28
1724658640000|2024-08-26 07:50:40|104899.2|104849.2|104900|104850|104901.2|104851.2|104899|104849|23
1724658650000|2024-08-26 07:50:50|104900.1|104850.1|104904.5|104854.5|104904.5|104854.5|104899.7|104849.7|28
1724658660000|2024-08-26 07:51:00|104904.4|104854.4|104905.7|104855.7|104906.9|104856.9|104904.2|104854.2|11
1724658670000|2024-08-26 07:51:10|104906|104856|104904.9|104854.9|104906|104856|104902|104852|16
1724658680000|2024-08-26 07:51:20|104904.8|104854.8|104912.6|104862.6|104912.6|104862.6|104904.6|104854.6|30
1724658690000|2024-08-26 07:51:30|104913.2|104863.2|104927|104877|104927|104877|104913.2|104863.2|17
1724658700000|2024-08-26 07:51:40|104927.2|104877.2|104927.6|104877.6|104928.1|104878.1|104925.9|104875.9|12
1724658710000|2024-08-26 07:51:50|104928|104878|104914.2|104864.2|104928|104878|104913.8|104863.8|21
1724658720000|2024-08-26 07:52:00|104914.5|104864.5|104915|104865|104915.5|104865.5|104914.5|104864.5|16
1724658730000|2024-08-26 07:52:10|104915.2|104865.2|104922.1|104872.1|104922.4|104872.4|104915.2|104865.2|24
1724658740000|2024-08-26 07:52:20|104922.3|104872.3|104916.7|104866.7|104922.3|104872.3|104916.2|104866.2|25
1724658750000|2024-08-26 07:52:30|104916.9|104866.9|104919.5|104869.5|104919.5|104869.5|104916.9|104866.9|26
1724658760000|2024-08-26 07:52:40|104921.8|104871.8|104921.5|104871.5|104924.5|104874.5|104920.3|104870.3|32
1724658770000|2024-08-26 07:52:50|104920.9|104870.9|104919.9|104869.9|104925.9|104875.9|104918.3|104868.3|51
1724658780000|2024-08-26 07:53:00|104919.6|104869.6|104923.3|104873.3|104923.3|104873.3|104917.6|104867.6|27
1724658790000|2024-08-26 07:53:10|104923.4|104873.4|104924.6|104874.6|104928.5|104878.5|104922.5|104872.5|41
1724658800000|2024-08-26 07:53:20|104922.5|104872.5|104922.9|104872.9|104922.9|104872.9|104921.8|104871.8|22
1724658810000|2024-08-26 07:53:30|104923.1|104873.1|104926.8|104876.8|104927.8|104877.8|104923.1|104873.1|28
1724658820000|2024-08-26 07:53:40|104926.7|104876.7|104926.5|104876.5|104928.2|104878.2|104922.4|104872.4|58
1724658830000|2024-08-26 07:53:50|104926.4|104876.4|104926.1|104876.1|104926.4|104876.4|104926.1|104876.1|7
1724658840000|2024-08-26 07:54:00|104926|104876|104927.1|104877.1|104928.7|104878.7|104925.7|104875.7|21
1724658850000|2024-08-26 07:54:10|104927|104877|104926.9|104876.9|104927.1|104877.1|104926.9|104876.9|4
1724658860000|2024-08-26 07:54:20|104926.3|104876.3|104927.5|104877.5|104927.8|104877.8|104926.1|104876.1|14
1724658870000|2024-08-26 07:54:30|104927.6|104877.6|104931.1|104881.1|104932.5|104882.5|104925.9|104875.9|27
1724658880000|2024-08-26 07:54:40|104930.5|104880.5|104932.1|104882.1|104932.1|104882.1|104930.1|104880.1|18
1724658890000|2024-08-26 07:54:50|104932.2|104882.2|104935.7|104885.7|104936.2|104886.2|104932.1|104882.1|9
1724658900000|2024-08-26 07:55:00|104936.2|104886.2|104938.1|104888.1|104938.9|104888.9|104936.2|104886.2|23
1724658910000|2024-08-26 07:55:10|104938.9|104888.9|104944.9|104894.9|104948.4|104898.4|104935|104885|27
1724658920000|2024-08-26 07:55:20|104945|104895|104943|104893|104946.6|104896.6|104942.5|104892.5|45
1724658930000|2024-08-26 07:55:30|104942.8|104892.8|104935.4|104885.4|104943.7|104893.7|104932.4|104882.4|62
1724658940000|2024-08-26 07:55:40|104935.3|104885.3|104935.2|104885.2|104938.7|104888.7|104930.5|104880.5|65
1724658950000|2024-08-26 07:55:50|104933.9|104883.9|104929.4|104879.4|104933.9|104883.9|104926.7|104876.7|25
1724658960000|2024-08-26 07:56:00|104929.7|104879.7|104930.3|104880.3|104930.5|104880.5|104928.1|104878.1|21
1724658970000|2024-08-26 07:56:10|104930.2|104880.2|104906.3|104856.3|104930.9|104880.9|104906.3|104856.3|42
1724658980000|2024-08-26 07:56:20|104907.4|104857.4|104908.7|104858.7|104909.3|104859.3|104906|104856|38
1724658990000|2024-08-26 07:56:30|104908.4|104858.4|104906.7|104856.7|104908.4|104858.4|104906.7|104856.7|12
1724659000000|2024-08-26 07:56:40|104907.1|104857.1|104905.8|104855.8|104908|104858|104905.8|104855.8|6
1724659010000|2024-08-26 07:56:50|104906.6|104856.6|104907.6|104857.6|104907.6|104857.6|104906.3|104856.3|11
1724659020000|2024-08-26 07:57:00|104908.6|104858.6|104934|104884|104934|104884|104908.6|104858.6|20
1724659030000|2024-08-26 07:57:10|104934.2|104884.2|104944.4|104894.4|104944.4|104894.4|104934|104884|26
1724659040000|2024-08-26 07:57:20|104943.8|104893.8|104936.6|104886.6|104943.8|104893.8|104935.7|104885.7|19
1724659050000|2024-08-26 07:57:30|104936.5|104886.5|104930|104880|104937.7|104887.7|104930|104880|24
1724659060000|2024-08-26 07:57:40|104929.5|104879.5|104927.7|104877.7|104929.5|104879.5|104927.7|104877.7|13
1724659070000|2024-08-26 07:57:50|104927.4|104877.4|104929|104879|104929|104879|104923.7|104873.7|29
1724659080000|2024-08-26 07:58:00|104929.3|104879.3|104932.8|104882.8|104932.8|104882.8|104928.6|104878.6|6
1724659090000|2024-08-26 07:58:10|104932.7|104882.7|104932|104882|104933.6|104883.6|104932|104882|8
1724659100000|2024-08-26 07:58:20|104931.3|104881.3|104921.4|104871.4|104931.3|104881.3|104920.2|104870.2|23
1724659110000|2024-08-26 07:58:30|104921.1|104871.1|104917.8|104867.8|104922.3|104872.3|104915.8|104865.8|22
1724659120000|2024-08-26 07:58:40|104917.5|104867.5|104883.4|104833.4|104917.5|104867.5|104881.8|104831.8|27
1724659130000|2024-08-26 07:58:50|104883.3|104833.3|104906.9|104856.9|104906.9|104856.9|104878.7|104828.7|41
1724659140000|2024-08-26 07:59:00|104907|104857|104907.8|104857.8|104909.4|104859.4|104904.9|104854.9|39
1724659150000|2024-08-26 07:59:10|104911.1|104861.1|104908|104858|104913.2|104863.2|104906.7|104856.7|35
1724659160000|2024-08-26 07:59:20|104907.8|104857.8|104905.7|104855.7|104907.8|104857.8|104901.5|104851.5|23
1724659170000|2024-08-26 07:59:30|104905.5|104855.5|104897.2|104847.2|104906.6|104856.6|104897.1|104847.1|49
1724659180000|2024-08-26 07:59:40|104909.7|104859.7|104897.9|104847.9|104916.1|104866.1|104896|104846|54
1724659190000|2024-08-26 07:59:50|104902.5|104852.5|104943.5|104766.7|104943.5|104854|104888.5|104766.7|59
1724659200000|2024-08-26 08:00:00|104910|104756.3|104906|104706|104934.8|104756.3|104897.8|104697.8|68
1724659210000|2024-08-26 08:00:10|104918.4|104718.4|104908|104858|104966.4|104861.5|104899.4|104699.4|69
1724659220000|2024-08-26 08:00:20|104908.3|104858.3|104907|104857|104946.1|104859.8|104890.8|104817.3|52
1724659230000|2024-08-26 08:00:30|104908.1|104858.1|104934|104884|104934.5|104884.5|104905.4|104855.4|41
1724659240000|2024-08-26 08:00:40|104933|104883|104931.7|104881.7|104942.7|104892.7|104927.3|104877.3|60
1724659250000|2024-08-26 08:00:50|104935|104885|104922.2|104872.2|104935|104885|104922|104872|39
1724659260000|2024-08-26 08:01:00|104922|104872|104924.2|104874.2|104926.3|104876.3|104918.9|104868.9|47
1724659270000|2024-08-26 08:01:10|104922.5|104872.5|104916.1|104866.1|104926.5|104876.5|104914.4|104864.4|24
1724659280000|2024-08-26 08:01:20|104915.5|104865.5|104914.6|104864.6|104917.3|104867.3|104910.7|104860.7|34
1724659290000|2024-08-26 08:01:30|104914.5|104864.5|104924.1|104874.1|104924.8|104874.8|104914.5|104864.5|54
1724659300000|2024-08-26 08:01:40|104922.8|104872.8|104923.6|104873.6|104928.7|104878.7|104920.3|104870.3|50
1724659310000|2024-08-26 08:01:50|104923.5|104873.5|104923|104873|104924.1|104874.1|104918.8|104868.8|49
1724659320000|2024-08-26 08:02:00|104922.1|104872.1|104969.2|104919.2|104975.1|104925.1|104921.2|104871.2|53
1724659330000|2024-08-26 08:02:10|104967.6|104917.6|104969.8|104919.8|104976.4|104926.4|104967.1|104917.1|60
1724659340000|2024-08-26 08:02:20|104970.2|104920.2|104976.1|104926.1|104976.7|104926.7|104968.9|104918.9|42
1724659350000|2024-08-26 08:02:30|104975.6|104925.6|104971.5|104921.5|104975.6|104925.6|104960.6|104910.6|58
1724659360000|2024-08-26 08:02:40|104971.8|104921.8|104950.1|104900.1|104973|104923|104942.8|104892.8|55
1724659370000|2024-08-26 08:02:50|104950|104900|104953.2|104903.2|104953.2|104903.2|104944.9|104894.9|57
1724659380000|2024-08-26 08:03:00|104955.8|104905.8|104973.5|104923.5|104975.3|104925.3|104954.6|104904.6|45
1724659390000|2024-08-26 08:03:10|104974.4|104924.4|104988.8|104938.8|104990.5|104940.5|104972.5|104922.5|52
1724659400000|2024-08-26 08:03:20|104988.9|104938.9|104987|104937|104993.8|104943.8|104984.2|104934.2|48
1724659410000|2024-08-26 08:03:30|104986.4|104936.4|104987.1|104937.1|104989.1|104939.1|104984.2|104934.2|25
1724659420000|2024-08-26 08:03:40|104987.2|104937.2|104968.1|104918.1|104987.2|104937.2|104962.8|104912.8|54
1724659430000|2024-08-26 08:03:50|104968|104918|104969.2|104919.2|104971.4|104921.4|104966.1|104916.1|50
1724659440000|2024-08-26 08:04:00|104973.1|104923.1|104982.4|104932.4|104985.1|104935.1|104971.9|104921.9|42
1724659450000|2024-08-26 08:04:10|104982.2|104932.2|104984|104934|104991.1|104941.1|104980.4|104930.4|50
1724659460000|2024-08-26 08:04:20|104984.2|104934.2|104986.1|104936.1|104986.5|104936.5|104981.7|104931.7|36
1724659470000|2024-08-26 08:04:30|104986|104936|104995.2|104945.2|104997.1|104947.1|104985.4|104935.4|40
1724659480000|2024-08-26 08:04:40|104995.3|104945.3|104998.2|104948.2|104998.3|104948.3|104995|104945|24
1724659490000|2024-08-26 08:04:50|104998.3|104948.3|104981.1|104931.1|105003.3|104953.3|104978.9|104928.9|56
1724659500000|2024-08-26 08:05:00|104980.3|104930.3|104982.8|104932.8|104986.6|104936.6|104979.6|104929.6|50
1724659510000|2024-08-26 08:05:10|104981.9|104931.9|104962.7|104912.7|104984|104934|104959.8|104909.8|49
1724659520000|2024-08-26 08:05:20|104962.6|104912.6|104958.6|104908.6|104962.6|104912.6|104957.1|104907.1|42
1724659530000|2024-08-26 08:05:30|104958.5|104908.5|104963.3|104913.3|104966.9|104916.9|104958.5|104908.5|37
1724659540000|2024-08-26 08:05:40|104962.7|104912.7|104954.5|104904.5|104963.2|104913.2|104952.7|104902.7|34
1724659550000|2024-08-26 08:05:50|104955|104905|104958.4|104908.4|104962.4|104912.4|104954.2|104904.2|36
1724659560000|2024-08-26 08:06:00|104958|104908|104940.9|104890.9|104958|104908|104939.8|104889.8|46
1724659570000|2024-08-26 08:06:10|104941|104891|104946.5|104896.5|104951|104901|104941|104891|48
1724659580000|2024-08-26 08:06:20|104946|104896|104947.5|104897.5|104947.8|104897.8|104945.1|104895.1|21
1724659590000|2024-08-26 08:06:30|104947.4|104897.4|104944.4|104894.4|104947.7|104897.7|104940.2|104890.2|46
1724659600000|2024-08-26 08:06:40|104945.1|104895.1|104943.6|104893.6|104945.1|104895.1|104943|104893|17
1724659610000|2024-08-26 08:06:50|104943.3|104893.3|104943.4|104893.4|104944.8|104894.8|104942.2|104892.2|29
1724659620000|2024-08-26 08:07:00|104943.7|104893.7|104945.3|104895.3|104946.3|104896.3|104940.9|104890.9|27
1724659630000|2024-08-26 08:07:10|104946.7|104896.7|104950.2|104900.2|104951.9|104901.9|104945.8|104895.8|36
1724659640000|2024-08-26 08:07:20|104950.4|104900.4|104945.9|104895.9|104951|104901|104942.1|104892.1|48
1724659650000|2024-08-26 08:07:30|104945.6|104895.6|104943.1|104893.1|104946.2|104896.2|104943.1|104893.1|21
1724659660000|2024-08-26 08:07:40|104943.9|104893.9|104942|104892|104945.4|104895.4|104941|104891|36
1724659670000|2024-08-26 08:07:50|104942.1|104892.1|104931.4|104881.4|104942.8|104892.8|104931.4|104881.4|49
1724659680000|2024-08-26 08:08:00|104931|104881|104921.7|104871.7|104931|104881|104920|104870|39
1724659690000|2024-08-26 08:08:10|104921.9|104871.9|104923.5|104873.5|104923.5|104873.5|104920.2|104870.2|35
1724659700000|2024-08-26 08:08:20|104922.7|104872.7|104923.4|104873.4|104924.3|104874.3|104922.6|104872.6|22
1724659710000|2024-08-26 08:08:30|104923.3|104873.3|104919.5|104869.5|104925.5|104875.5|104919.5|104869.5|12
1724659720000|2024-08-26 08:08:40|104918.2|104868.2|104923.4|104873.4|104924.1|104874.1|104918.2|104868.2|24
1724659730000|2024-08-26 08:08:50|104923.3|104873.3|104930.5|104880.5|104931.5|104881.5|104923.2|104873.2|27
1724659740000|2024-08-26 08:09:00|104930.4|104880.4|104931.4|104881.4|104931.8|104881.8|104925.3|104875.3|27
1724659750000|2024-08-26 08:09:10|104931.8|104881.8|104917.7|104867.7|104934.4|104884.4|104916.2|104866.2|29
1724659760000|2024-08-26 08:09:20|104918.1|104868.1|104920.6|104870.6|104922.4|104872.4|104917.7|104867.7|21
1724659770000|2024-08-26 08:09:30|104921|104871|104915.8|104865.8|104921.6|104871.6|104913.6|104863.6|43
1724659780000|2024-08-26 08:09:40|104915.3|104865.3|104859.4|104809.4|104915.3|104865.3|104859|104809|35
1724659790000|2024-08-26 08:09:50|104860.3|104810.3|104845|104795|104864.2|104814.2|104843.3|104793.3|51
1724659800000|2024-08-26 08:10:00|104840.4|104790.4|104874|104824|104876.5|104826.5|104840.4|104790.4|53
1724659810000|2024-08-26 08:10:10|104874.8|104824.8|104860.5|104810.5|104875.1|104825.1|104856.7|104806.7|44
1724659820000|2024-08-26 08:10:20|104860.9|104810.9|104864.3|104814.3|104865.8|104815.8|104859.7|104809.7|39
1724659830000|2024-08-26 08:10:30|104865.2|104815.2|104866.1|104816.1|104872.8|104822.8|104865.1|104815.1|32
1724659840000|2024-08-26 08:10:40|104865.9|104815.9|104872.3|104822.3|104873.4|104823.4|104865.9|104815.9|37
1724659850000|2024-08-26 08:10:50|104872.4|104822.4|104869.9|104819.9|104872.9|104822.9|104867.3|104817.3|34
1724659860000|2024-08-26 08:11:00|104869.4|104819.4|104876.4|104826.4|104881.1|104831.1|104869.4|104819.4|34
1724659870000|2024-08-26 08:11:10|104876.6|104826.6|104870.1|104820.1|104877.5|104827.5|104869.7|104819.7|38
1724659880000|2024-08-26 08:11:20|104870.3|104820.3|104879.9|104829.9|104882|104832|104870.3|104820.3|38
1724659890000|2024-08-26 08:11:30|104879.5|104829.5|104862.1|104812.1|104879.5|104829.5|104858.1|104808.1|27
1724659900000|2024-08-26 08:11:40|104860.7|104810.7|104852.8|104802.8|104860.9|104810.9|104840.9|104790.9|38
1724659910000|2024-08-26 08:11:50|104853.6|104803.6|104852.5|104802.5|104853.6|104803.6|104851.5|104801.5|17
1724659920000|2024-08-26 08:12:00|104852|104802|104865.9|104815.9|104866.5|104816.5|104852|104802|27
1724659930000|2024-08-26 08:12:10|104866.2|104816.2|104873.3|104823.3|104873.4|104823.4|104865.5|104815.5|22
1724659940000|2024-08-26 08:12:20|104873.4|104823.4|104878.8|104828.8|104887.8|104837.8|104873.4|104823.4|33
1724659950000|2024-08-26 08:12:30|104878.7|104828.7|104886.2|104836.2|104886.5|104836.5|104878.2|104828.2|35
1724659960000|2024-08-26 08:12:40|104885.9|104835.9|104893.8|104843.8|104897.3|104847.3|104883.6|104833.6|34
1724659970000|2024-08-26 08:12:50|104891.5|104841.5|104892.5|104842.5|104893.7|104843.7|104891|104841|41
1724659980000|2024-08-26 08:13:00|104892.3|104842.3|104903.6|104853.6|104905.8|104855.8|104891.6|104841.6|35
1724659990000|2024-08-26 08:13:10|104903.7|104853.7|104901.3|104851.3|104903.7|104853.7|104896.7|104846.7|33
1724660000000|2024-08-26 08:13:20|104900.9|104850.9|104905.1|104855.1|104905.7|104855.7|104900.8|104850.8|30
1724660010000|2024-08-26 08:13:30|104905.6|104855.6|104904.9|104854.9|104907.1|104857.1|104904.6|104854.6|30
1724660020000|2024-08-26 08:13:40|104905|104855|104906.9|104856.9|104907|104857|104899.5|104849.5|29
1724660030000|2024-08-26 08:13:50|104907|104857|104907.1|104857.1|104907.4|104857.4|104906.7|104856.7|12
1724660040000|2024-08-26 08:14:00|104907.4|104857.4|104907.1|104857.1|104908.5|104858.5|104906.2|104856.2|17
1724660050000|2024-08-26 08:14:10|104907|104857|104902.6|104852.6|104908.3|104858.3|104902.6|104852.6|22
1724660060000|2024-08-26 08:14:20|104902.5|104852.5|104895.9|104845.9|104902.7|104852.7|104895.7|104845.7|29
1724660070000|2024-08-26 08:14:30|104895.8|104845.8|104899.6|104849.6|104900.4|104850.4|104895.7|104845.7|18
1724660080000|2024-08-26 08:14:40|104900|104850|104898.3|104848.3|104902.7|104852.7|104896.8|104846.8|22
1724660090000|2024-08-26 08:14:50|104899.2|104849.2|104899.4|104849.4|104899.5|104849.5|104898.7|104848.7|8
1724660100000|2024-08-26 08:15:00|104899.2|104849.2|104891.2|104841.2|104899.7|104849.7|104888.8|104838.8|35
1724660110000|2024-08-26 08:15:10|104891.3|104841.3|104886.9|104836.9|104902.6|104852.6|104884.5|104834.5|42
1724660120000|2024-08-26 08:15:20|104887.6|104837.6|104903.4|104853.4|104903.6|104853.6|104886.9|104836.9|51
1724660130000|2024-08-26 08:15:30|104902.8|104852.8|104903.6|104853.6|104904.6|104854.6|104902.7|104852.7|30
1724660140000|2024-08-26 08:15:40|104903.7|104853.7|104898.5|104848.5|104911.6|104861.6|104898.5|104848.5|37
1724660150000|2024-08-26 08:15:50|104898.8|104848.8|104886.9|104836.9|104898.8|104848.8|104886|104836|42
1724660160000|2024-08-26 08:16:00|104886.5|104836.5|104877.9|104827.9|104886.5|104836.5|104875.3|104825.3|41
1724660170000|2024-08-26 08:16:10|104877.8|104827.8|104889.7|104839.7|104889.7|104839.7|104877.7|104827.7|30
1724660180000|2024-08-26 08:16:20|104893.4|104843.4|104882.4|104832.4|104895.9|104845.9|104881.3|104831.3|51
1724660190000|2024-08-26 08:16:30|104882.5|104832.5|104892.7|104842.7|104893.1|104843.1|104882.4|104832.4|29
1724660200000|2024-08-26 08:16:40|104892.9|104842.9|104888.3|104838.3|104895.7|104845.7|104884.9|104834.9|32
1724660210000|2024-08-26 08:16:50|104888.1|104838.1|104890|104840|104890.1|104840.1|104888.1|104838.1|20
1724660220000|2024-08-26 08:17:00|104889.9|104839.9|104886.8|104836.8|104890.5|104840.5|104885.2|104835.2|22
1724660230000|2024-08-26 08:17:10|104887|104837|104887|104837|104887.3|104837.3|104886.8|104836.8|12
1724660240000|2024-08-26 08:17:20|104887.1|104837.1|104885.2|104835.2|104887.3|104837.3|104884|104834|21
1724660250000|2024-08-26 08:17:30|104885.9|104835.9|104879.1|104829.1|104886.1|104836.1|104862.5|104812.5|56
1724660260000|2024-08-26 08:17:40|104879.3|104829.3|104887.5|104837.5|104890.7|104840.7|104878.9|104828.9|36
1724660270000|2024-08-26 08:17:50|104888|104838|104889|104839|104889|104839|104887.4|104837.4|14
1724660280000|2024-08-26 08:18:00|104889.4|104839.4|104905.4|104855.4|104905.5|104855.5|104888.9|104838.9|32
1724660290000|2024-08-26 08:18:10|104906.1|104856.1|104915.8|104865.8|104923.9|104873.9|104905.5|104855.5|37
1724660300000|2024-08-26 08:18:20|104915.6|104865.6|104916.2|104866.2|104918.1|104868.1|104914.8|104864.8|17
1724660310000|2024-08-26 08:18:30|104916.5|104866.5|104922.1|104872.1|104922.5|104872.5|104916.4|104866.4|38
1724660320000|2024-08-26 08:18:40|104921.9|104871.9|104923.5|104873.5|104926.1|104876.1|104921.9|104871.9|31
1724660330000|2024-08-26 08:18:50|104923.1|104873.1|104925.5|104875.5|104927.2|104877.2|104923.1|104873.1|21
1724660340000|2024-08-26 08:19:00|104924.8|104874.8|104924.6|104874.6|104927.7|104877.7|104924.4|104874.4|35
1724660350000|2024-08-26 08:19:10|104925.7|104875.7|104924|104874|104930.4|104880.4|104921.9|104871.9|37
1724660360000|2024-08-26 08:19:20|104923.1|104873.1|104924.5|104874.5|104928.5|104878.5|104922.9|104872.9|23
1724660370000|2024-08-26 08:19:30|104923.8|104873.8|104926.2|104876.2|104926.7|104876.7|104921.2|104871.2|26
1724660380000|2024-08-26 08:19:40|104926.3|104876.3|104929.5|104879.5|104929.5|104879.5|104920|104870|30
1724660390000|2024-08-26 08:19:50|104929.3|104879.3|104921.8|104871.8|104929.3|104879.3|104921.8|104871.8|32
1724660400000|2024-08-26 08:20:00|104921.7|104871.7|104926.7|104876.7|104926.7|104876.7|104918.6|104868.6|25
1724660410000|2024-08-26 08:20:10|104927.1|104877.1|104929.3|104879.3|104931|104881|104926.4|104876.4|29
1724660420000|2024-08-26 08:20:20|104929|104879|104927.1|104877.1|104929.9|104879.9|104920.8|104870.8|43
1724660430000|2024-08-26 08:20:30|104927.4|104877.4|104928.7|104878.7|104931.1|104881.1|104926.8|104876.8|31
1724660440000|2024-08-26 08:20:40|104928.6|104878.6|104931.6|104881.6|104931.6|104881.6|104928.6|104878.6|8
1724660450000|2024-08-26 08:20:50|104931.5|104881.5|104934.4|104884.4|104935.5|104885.5|104931.5|104881.5|31
1724660460000|2024-08-26 08:21:00|104934.3|104884.3|104934.2|104884.2|104938.9|104888.9|104932.3|104882.3|34
1724660470000|2024-08-26 08:21:10|104931.6|104881.6|104939.1|104889.1|104947.8|104897.8|104931.6|104881.6|48
1724660480000|2024-08-26 08:21:20|104939|104889|104929.8|104879.8|104939|104889|104927.6|104877.6|52
1724660490000|2024-08-26 08:21:30|104929.7|104879.7|104931.7|104881.7|104936.1|104886.1|104929.1|104879.1|31
1724660500000|2024-08-26 08:21:40|104931.6|104881.6|104928.5|104878.5|104934.3|104884.3|104926.2|104876.2|49
1724660510000|2024-08-26 08:21:50|104928.4|104878.4|104923.5|104873.5|104932.1|104882.1|104923|104873|35
1724660520000|2024-08-26 08:22:00|104925.1|104875.1|104900.3|104850.3|104925.1|104875.1|104893.5|104843.5|65
1724660530000|2024-08-26 08:22:10|104900.7|104850.7|104890.3|104840.3|104901.5|104851.5|104890.3|104840.3|35
1724660540000|2024-08-26 08:22:20|104889.4|104839.4|104895.7|104845.7|104895.8|104845.8|104888.6|104838.6|23
1724660550000|2024-08-26 08:22:30|104895.5|104845.5|104896.3|104846.3|104898.4|104848.4|104895.5|104845.5|27
1724660560000|2024-08-26 08:22:40|104896|104846|104902.1|104852.1|104902.1|104852.1|104894.8|104844.8|41
1724660570000|2024-08-26 08:22:50|104902.2|104852.2|104889.4|104839.4|104902.4|104852.4|104889.1|104839.1|33
1724660580000|2024-08-26 08:23:00|104889.2|104839.2|104890.6|104840.6|104890.6|104840.6|104888|104838|27
1724660590000|2024-08-26 08:23:10|104890.8|104840.8|104899|104849|104903.3|104853.3|104890.8|104840.8|45
1724660600000|2024-08-26 08:23:20|104899.6|104849.6|104885.4|104835.4|104899.9|104849.9|104884.9|104834.9|36
1724660610000|2024-08-26 08:23:30|104885.5|104835.5|104886.6|104836.6|104886.6|104836.6|104884.7|104834.7|24
1724660620000|2024-08-26 08:23:40|104886.3|104836.3|104883.4|104833.4|104887.4|104837.4|104882.7|104832.7|29
1724660630000|2024-08-26 08:23:50|104883.5|104833.5|104885.7|104835.7|104888.5|104838.5|104882.8|104832.8|41
1724660640000|2024-08-26 08:24:00|104885.6|104835.6|104874.8|104824.8|104885.6|104835.6|104874.5|104824.5|34
1724660650000|2024-08-26 08:24:10|104874.2|104824.2|104873.3|104823.3|104879.3|104829.3|104871.8|104821.8|39
1724660660000|2024-08-26 08:24:20|104874|104824|104874.9|104824.9|104874.9|104824.9|104866.7|104816.7|47
1724660670000|2024-08-26 08:24:30|104874.8|104824.8|104869.7|104819.7|104876.7|104826.7|104866|104816|47
1724660680000|2024-08-26 08:24:40|104870.1|104820.1|104888.2|104838.2|104890.5|104840.5|104870.1|104820.1|36
1724660690000|2024-08-26 08:24:50|104888|104838|104884.6|104834.6|104888.4|104838.4|104882.2|104832.2|40
1724660700000|2024-08-26 08:25:00|104884.8|104834.8|104877.6|104827.6|104885.7|104835.7|104873.9|104823.9|31
1724660710000|2024-08-26 08:25:10|104877.2|104827.2|104882.2|104832.2|104882.3|104832.3|104877.2|104827.2|26
1724660720000|2024-08-26 08:25:20|104881.5|104831.5|104887.6|104837.6|104890.4|104840.4|104880.4|104830.4|35
1724660730000|2024-08-26 08:25:30|104887.3|104837.3|104881.5|104831.5|104890.1|104840.1|104881.5|104831.5|33
1724660740000|2024-08-26 08:25:40|104881.7|104831.7|104884.8|104834.8|104885.1|104835.1|104881.2|104831.2|17
1724660750000|2024-08-26 08:25:50|104885.1|104835.1|104895.4|104845.4|104899.6|104849.6|104885.1|104835.1|35
1724660760000|2024-08-26 08:26:00|104895.3|104845.3|104912.3|104862.3|104912.3|104862.3|104894.9|104844.9|22
1724660770000|2024-08-26 08:26:10|104912.5|104862.5|104915.5|104865.5|104922.1|104872.1|104911.7|104861.7|53
1724660780000|2024-08-26 08:26:20|104915.8|104865.8|104929.2|104879.2|104929.2|104879.2|104915.8|104865.8|38
1724660790000|2024-08-26 08:26:30|104929|104879|104928.3|104878.3|104929|104879|104928.3|104878.3|4
1724660800000|2024-08-26 08:26:40|104928.2|104878.2|104927.8|104877.8|104928.8|104878.8|104920.3|104870.3|24
1724660810000|2024-08-26 08:26:50|104927.4|104877.4|104920|104870|104927.4|104877.4|104918.1|104868.1|24
1724660820000|2024-08-26 08:27:00|104921.3|104871.3|104914.7|104864.7|104923.5|104873.5|104914.6|104864.6|25
1724660830000|2024-08-26 08:27:10|104914.9|104864.9|104914.3|104864.3|104916|104866|104909.8|104859.8|25
1724660840000|2024-08-26 08:27:20|104914.4|104864.4|104916.4|104866.4|104920.9|104870.9|104914.4|104864.4|30
1724660850000|2024-08-26 08:27:30|104916.5|104866.5|104917.4|104867.4|104917.4|104867.4|104916|104866|20
1724660860000|2024-08-26 08:27:40|104917.6|104867.6|104916.4|104866.4|104917.9|104867.9|104915.9|104865.9|17
1724660870000|2024-08-26 08:27:50|104916.6|104866.6|104908.1|104858.1|104918.6|104868.6|104904.9|104854.9|35
1724660880000|2024-08-26 08:28:00|104907.9|104857.9|104906.4|104856.4|104908.2|104858.2|104906.1|104856.1|21
1724660890000|2024-08-26 08:28:10|104906.6|104856.6|104893.9|104843.9|104906.7|104856.7|104893.6|104843.6|43
1724660900000|2024-08-26 08:28:20|104894.2|104844.2|104895.9|104845.9|104896.3|104846.3|104891.3|104841.3|30
1724660910000|2024-08-26 08:28:30|104896|104846|104901.8|104851.8|104902.9|104852.9|104895.6|104845.6|19
1724660920000|2024-08-26 08:28:40|104902.6|104852.6|104904.4|104854.4|104906.5|104856.5|104897.6|104847.6|22
1724660930000|2024-08-26 08:28:50|104904.5|104854.5|104907.1|104857.1|104907.3|104857.3|104900.4|104850.4|21
1724660940000|2024-08-26 08:29:00|104906.9|104856.9|104906.4|104856.4|104908.2|104858.2|104903.9|104853.9|26
1724660950000|2024-08-26 08:29:10|104906.2|104856.2|104922.3|104872.3|104922.3|104872.3|104905.6|104855.6|24
1724660960000|2024-08-26 08:29:20|104921.7|104871.7|104926.4|104876.4|104926.5|104876.5|104920.7|104870.7|29
1724660970000|2024-08-26 08:29:30|104926.3|104876.3|104926.7|104876.7|104927|104877|104926.3|104876.3|15
1724660980000|2024-08-26 08:29:40|104926.4|104876.4|104921.6|104871.6|104926.4|104876.4|104920.2|104870.2|21
1724660990000|2024-08-26 08:29:50|104921.3|104871.3|104930.8|104880.8|104930.8|104880.8|104920.9|104870.9|26
1724661000000|2024-08-26 08:30:00|104930.6|104880.6|104921.6|104871.6|104931.6|104881.6|104920.1|104870.1|33
1724661010000|2024-08-26 08:30:10|104922.7|104872.7|104950.3|104900.3|104950.4|104900.4|104921.2|104871.2|42
1724661020000|2024-08-26 08:30:20|104950.5|104900.5|104929.8|104879.8|104952.6|104902.6|104929.8|104879.8|38
1724661030000|2024-08-26 08:30:30|104930.4|104880.4|104931.1|104881.1|104931.7|104881.7|104930.4|104880.4|13
1724661040000|2024-08-26 08:30:40|104931.2|104881.2|104930.5|104880.5|104933|104883|104930.1|104880.1|21
1724661050000|2024-08-26 08:30:50|104930.1|104880.1|104949.6|104899.6|104950|104900|104930.1|104880.1|20
1724661060000|2024-08-26 08:31:00|104949.2|104899.2|104951.7|104901.7|104953|104903|104948.3|104898.3|23
1724661070000|2024-08-26 08:31:10|104951.2|104901.2|104935.7|104885.7|104951.3|104901.3|104934.7|104884.7|37
1724661080000|2024-08-26 08:31:20|104935.6|104885.6|104937.1|104887.1|104937.1|104887.1|104935.6|104885.6|15
1724661090000|2024-08-26 08:31:30|104936.9|104886.9|104943|104893|104943.4|104893.4|104936.1|104886.1|26
1724661100000|2024-08-26 08:31:40|104943.4|104893.4|104955.6|104905.6|104955.6|104905.6|104942.7|104892.7|26
1724661110000|2024-08-26 08:31:50|104960.4|104910.4|104959.6|104909.6|104963.3|104913.3|104959.6|104909.6|27
1724661120000|2024-08-26 08:32:00|104959.9|104909.9|104963.3|104913.3|104970|104920|104959.9|104909.9|30
1724661130000|2024-08-26 08:32:10|104963.9|104913.9|104959.9|104909.9|104964.6|104914.6|104959.3|104909.3|19
1724661140000|2024-08-26 08:32:20|104960.2|104910.2|104959.3|104909.3|104962.3|104912.3|104955.2|104905.2|17
1724661150000|2024-08-26 08:32:30|104958.5|104908.5|104962.3|104912.3|104962.4|104912.4|104957.8|104907.8|17
1724661160000|2024-08-26 08:32:40|104962.7|104912.7|104965.1|104915.1|104969.6|104919.6|104962.7|104912.7|13
1724661170000|2024-08-26 08:32:50|104964.8|104914.8|104965.6|104915.6|104966.8|104916.8|104964.4|104914.4|21
1724661180000|2024-08-26 08:33:00|104965.4|104915.4|104968.4|104918.4|104968.6|104918.6|104965.1|104915.1|19
1724661190000|2024-08-26 08:33:10|104967.7|104917.7|104968.1|104918.1|104968.5|104918.5|104962.4|104912.4|34
1724661200000|2024-08-26 08:33:20|104966.7|104916.7|104968.7|104918.7|104972|104922|104966.7|104916.7|24
1724661210000|2024-08-26 08:33:30|104968.8|104918.8|104968.8|104918.8|104972|104922|104968.6|104918.6|21
1724661220000|2024-08-26 08:33:40|104968.7|104918.7|104970.1|104920.1|104970.4|104920.4|104967.2|104917.2|20
1724661230000|2024-08-26 08:33:50|104970.4|104920.4|104966.9|104916.9|104970.7|104920.7|104966.9|104916.9|17
1724661240000|2024-08-26 08:34:00|104962.9|104912.9|104961.7|104911.7|104964.6|104914.6|104961.2|104911.2|24
1724661250000|2024-08-26 08:34:10|104961.4|104911.4|104961.5|104911.5|104962.3|104912.3|104958.7|104908.7|32
1724661260000|2024-08-26 08:34:20|104962.3|104912.3|104968|104918|104968.1|104918.1|104960.6|104910.6|25
1724661270000|2024-08-26 08:34:30|104967.9|104917.9|104970|104920|104970.8|104920.8|104967.8|104917.8|17
1724661280000|2024-08-26 08:34:40|104970.1|104920.1|104970.4|104920.4|104971.7|104921.7|104970.1|104920.1|21
1724661290000|2024-08-26 08:34:50|104970.2|104920.2|104972.8|104922.8|104972.9|104922.9|104967.8|104917.8|22
1724661300000|2024-08-26 08:35:00|104972.7|104922.7|104975.5|104925.5|104979.2|104929.2|104972.7|104922.7|33
1724661310000|2024-08-26 08:35:10|104975.2|104925.2|104965.7|104915.7|104975.2|104925.2|104965.1|104915.1|30
1724661320000|2024-08-26 08:35:20|104965.6|104915.6|104969.7|104919.7|104969.7|104919.7|104965.3|104915.3|25
1724661330000|2024-08-26 08:35:30|104971.7|104921.7|104978.8|104928.8|104978.8|104928.8|104970.7|104920.7|24
1724661340000|2024-08-26 08:35:40|104978.7|104928.7|104975.6|104925.6|104978.8|104928.8|104975.4|104925.4|12
1724661350000|2024-08-26 08:35:50|104975.5|104925.5|104975.5|104925.5|104976.7|104926.7|104973.5|104923.5|24
1724661360000|2024-08-26 08:36:00|104975.6|104925.6|104975.4|104925.4|104976.3|104926.3|104974.1|104924.1|20
1724661370000|2024-08-26 08:36:10|104975.5|104925.5|104976.6|104926.6|104977.6|104927.6|104974.3|104924.3|23
1724661380000|2024-08-26 08:36:20|104976.4|104926.4|104978.2|104928.2|104978.6|104928.6|104976|104926|28
1724661390000|2024-08-26 08:36:30|104979.1|104929.1|104981.1|104931.1|104981.2|104931.2|104978.8|104928.8|22
1724661400000|2024-08-26 08:36:40|104980.9|104930.9|104980.1|104930.1|104981|104931|104980.1|104930.1|12
1724661410000|2024-08-26 08:36:50|104979.9|104929.9|104977.3|104927.3|104980|104930|104975.7|104925.7|28
1724661420000|2024-08-26 08:37:00|104977.5|104927.5|104977.6|104927.6|104977.8|104927.8|104977.3|104927.3|4
1724661430000|2024-08-26 08:37:10|104977.9|104927.9|104984.6|104934.6|104984.7|104934.7|104976.3|104926.3|21
1724661440000|2024-08-26 08:37:20|104984.3|104934.3|104979.5|104929.5|104986.1|104936.1|104979.5|104929.5|27
1724661450000|2024-08-26 08:37:30|104980|104930|104975.2|104925.2|104980.1|104930.1|104975.2|104925.2|18
1724661460000|2024-08-26 08:37:40|104977.2|104927.2|104974.8|104924.8|104977.2|104927.2|104971.5|104921.5|31
1724661470000|2024-08-26 08:37:50|104974.3|104924.3|104973.7|104923.7|104974.3|104924.3|104973.3|104923.3|10
1724661480000|2024-08-26 08:38:00|104973.6|104923.6|104972.1|104922.1|104973.6|104923.6|104968.1|104918.1|33
1724661490000|2024-08-26 08:38:10|104972|104922|104975.9|104925.9|104977.4|104927.4|104971.1|104921.1|32
1724661500000|2024-08-26 08:38:20|104976|104926|104974.4|104924.4|104976|104926|104974.3|104924.3|12
1724661510000|2024-08-26 08:38:30|104974.3|104924.3|104973.1|104923.1|104974.6|104924.6|104973|104923|12
1724661520000|2024-08-26 08:38:40|104972.7|104922.7|104974.1|104924.1|104976|104926|104970.2|104920.2|25
1724661530000|2024-08-26 08:38:50|104974.8|104924.8|104975.3|104925.3|104975.5|104925.5|104974.2|104924.2|14
1724661540000|2024-08-26 08:39:00|104975.2|104925.2|104976.2|104926.2|104976.4|104926.4|104974|104924|22
1724661550000|2024-08-26 08:39:10|104976.1|104926.1|104976.5|104926.5|104976.5|104926.5|104976.1|104926.1|7
1724661560000|2024-08-26 08:39:20|104976.4|104926.4|104976.1|104926.1|104977.2|104927.2|104976.1|104926.1|25
1724661570000|2024-08-26 08:39:30|104976|104926|104974.9|104924.9|104976.3|104926.3|104974.8|104924.8|10
1724661580000|2024-08-26 08:39:40|104974.8|104924.8|104975.9|104925.9|104976.1|104926.1|104974.6|104924.6|11
1724661590000|2024-08-26 08:39:50|104976|104926|104982.5|104932.5|104984.6|104934.6|104976|104926|32
1724661600000|2024-08-26 08:40:00|104982|104932|105002.3|104952.3|105002.3|104952.3|104981.7|104931.7|26
1724661610000|2024-08-26 08:40:10|105002.9|104952.9|105003.7|104953.7|105004|104954|105002.9|104952.9|21
1724661620000|2024-08-26 08:40:20|105003.8|104953.8|105007.3|104957.3|105009.5|104959.5|105003.8|104953.8|18
1724661630000|2024-08-26 08:40:30|105007.1|104957.1|105004.3|104954.3|105007.1|104957.1|105003.4|104953.4|10
1724661640000|2024-08-26 08:40:40|105003.7|104953.7|105006.7|104956.7|105006.7|104956.7|105003.7|104953.7|11
1724661650000|2024-08-26 08:40:50|105006.4|104956.4|105002.6|104952.6|105006.4|104956.4|105002.2|104952.2|15
1724661660000|2024-08-26 08:41:00|105002.2|104952.2|105004.4|104954.4|105007.2|104957.2|105002.2|104952.2|15
1724661670000|2024-08-26 08:41:10|105004.3|104954.3|105003.3|104953.3|105004.6|104954.6|105002.9|104952.9|20
1724661680000|2024-08-26 08:41:20|105003.4|104953.4|105003.6|104953.6|105003.8|104953.8|105003.3|104953.3|5
1724661690000|2024-08-26 08:41:30|105003.5|104953.5|105007.9|104982.9|105013.1|104988.1|105003.5|104953.5|12
1724661700000|2024-08-26 08:41:40|105008.1|104983.1|105006.9|104981.9|105011.1|104986.1|105005.9|104980.9|27
1724661710000|2024-08-26 08:41:50|105007.3|104982.3|105006.5|104981.5|105008.5|104983.5|105005.7|104980.7|24
1724661720000|2024-08-26 08:42:00|105006.2|104981.2|105008.7|104983.7|105010|104985|105005.6|104980.6|19
1724661730000|2024-08-26 08:42:10|105008.9|104983.9|105009|104984|105009.4|104984.4|105008.6|104983.6|16
1724661740000|2024-08-26 08:42:20|105009.1|104984.1|105019.2|104994.2|105020.3|104995.3|105008.9|104983.9|18
1724661750000|2024-08-26 08:42:30|105019.4|104994.4|105018.1|104993.1|105019.4|104994.4|105018.1|104993.1|15
1724661760000|2024-08-26 08:42:40|105018.4|104993.4|105018.3|104993.3|105018.4|104993.4|105018|104993|6
1724661770000|2024-08-26 08:42:50|105018.5|104993.5|105018.7|104993.7|105018.8|104993.8|105018.4|104993.4|12
1724661780000|2024-08-26 08:43:00|105018.6|104993.6|105013.3|104988.3|105018.6|104993.6|105013.3|104988.3|16
1724661790000|2024-08-26 08:43:10|105010.3|104985.3|105007.8|104982.8|105010.3|104985.3|105007.8|104982.8|12
1724661800000|2024-08-26 08:43:20|105006.2|104981.2|105010.5|104985.5|105011.1|104986.1|105005.8|104980.8|21
1724661810000|2024-08-26 08:43:30|105010.4|104985.4|105053.8|105003.8|105057.2|105007.2|105010.4|104985.4|32
1724661820000|2024-08-26 08:43:40|105053.5|105003.5|105047.2|104997.2|105053.5|105003.5|105034|104984|27
1724661830000|2024-08-26 08:43:50|105046.7|104996.7|105051.7|105001.7|105056.7|105006.7|105044.9|104994.9|29
1724661840000|2024-08-26 08:44:00|105051.9|105001.9|105058.9|105008.9|105059.5|105009.5|105050|105000|38
1724661850000|2024-08-26 08:44:10|105058.3|105008.3|105053.2|105003.2|105059.6|105009.6|105053.2|105003.2|22
1724661860000|2024-08-26 08:44:20|105052|105002|105070.6|105020.6|105072.9|105022.9|105052|105002|33
1724661870000|2024-08-26 08:44:30|105070.7|105020.7|105070.4|105020.4|105071.6|105021.6|105069.9|105019.9|30
1724661880000|2024-08-26 08:44:40|105070.1|105020.1|105060.5|105035.5|105076.4|105035.5|105060.1|105019.9|32
1724661890000|2024-08-26 08:44:50|105061|105036|105073.7|105023.7|105076.7|105036.1|105060.5|105021.9|28
1724661900000|2024-08-26 08:45:00|105073.5|105023.5|105060.2|105010.2|105076.2|105026.2|105060.2|105010.2|31
1724661910000|2024-08-26 08:45:10|105060.1|105010.1|105064.2|105014.2|105064.2|105014.2|105059.7|105009.7|29
1724661920000|2024-08-26 08:45:20|105064.3|105014.3|105068.9|105018.9|105068.9|105018.9|105063.2|105013.2|26
1724661930000|2024-08-26 08:45:30|105069.8|105019.8|105087.7|105037.7|105087.7|105037.7|105065.8|105015.8|27
1724661940000|2024-08-26 08:45:40|105087.6|105037.6|105084.6|105034.6|105097.3|105047.3|105083.5|105033.5|45
1724661950000|2024-08-26 08:45:50|105084.7|105034.7|105083.9|105033.9|105086.3|105036.3|105081.3|105031.3|23
1724661960000|2024-08-26 08:46:00|105084|105034|105083.8|105033.8|105084.2|105034.2|105083.1|105033.1|19
1724661970000|2024-08-26 08:46:10|105083.1|105033.1|105079.6|105029.6|105084|105034|105079.6|105029.6|22
1724661980000|2024-08-26 08:46:20|105079.7|105029.7|105083.4|105033.4|105085.6|105035.6|105078.7|105028.7|16
1724661990000|2024-08-26 08:46:30|105083.5|105033.5|105081.8|105031.8|105083.5|105033.5|105080.2|105030.2|22
1724662000000|2024-08-26 08:46:40|105081.7|105031.7|105072.2|105022.2|105082.4|105032.4|105072.1|105022.1|24
1724662010000|2024-08-26 08:46:50|105072.3|105022.3|105075.3|105025.3|105076.6|105026.6|105070.1|105020.1|36
1724662020000|2024-08-26 08:47:00|105075.4|105025.4|105082.3|105032.3|105082.3|105032.3|105075.4|105025.4|30
1724662030000|2024-08-26 08:47:10|105084.4|105034.4|105077.8|105027.8|105084.4|105034.4|105077.7|105027.7|17
1724662040000|2024-08-26 08:47:20|105077.3|105027.3|105080.8|105030.8|105081.7|105031.7|105077.3|105027.3|30
1724662050000|2024-08-26 08:47:30|105080.7|105030.7|105086.2|105036.2|105086.3|105036.3|105080.7|105030.7|20
1724662060000|2024-08-26 08:47:40|105088.3|105038.3|105079.1|105029.1|105089.8|105039.8|105077.1|105027.1|23
1724662070000|2024-08-26 08:47:50|105078.9|105028.9|105071.4|105021.4|105078.9|105028.9|105071.4|105021.4|11
1724662080000|2024-08-26 08:48:00|105071.2|105021.2|105106.5|105056.5|105106.5|105056.5|105071|105021|46
1724662090000|2024-08-26 08:48:10|105106|105056|105102.5|105052.5|105106.3|105056.3|105102.4|105052.4|22
1724662100000|2024-08-26 08:48:20|105102.4|105052.4|105129.6|105079.6|105129.8|105079.8|105102.4|105052.4|35
1724662110000|2024-08-26 08:48:30|105129.5|105079.5|105141.1|105091.1|105141.1|105091.1|105129|105079|39
1724662120000|2024-08-26 08:48:40|105141|105091|105147.3|105097.3|105151|105101|105140.8|105090.8|49
1724662130000|2024-08-26 08:48:50|105147.4|105097.4|105139.9|105089.9|105147.4|105097.4|105139.9|105089.9|25
1724662140000|2024-08-26 08:49:00|105139.7|105089.7|105135.8|105085.8|105141.7|105091.7|105133.8|105083.8|15
1724662150000|2024-08-26 08:49:10|105132.1|105082.1|105130.2|105080.2|105132.7|105082.7|105126.6|105076.6|37
1724662160000|2024-08-26 08:49:20|105129.7|105079.7|105130.9|105080.9|105133.6|105083.6|105129.1|105079.1|30
1724662170000|2024-08-26 08:49:30|105130.7|105080.7|105129.7|105079.7|105135.9|105085.9|105129.7|105079.7|31
1724662180000|2024-08-26 08:49:40|105130.5|105080.5|105136.7|105086.7|105141.7|105091.7|105130.5|105080.5|49
1724662190000|2024-08-26 08:49:50|105136.4|105086.4|105136|105086|105137.7|105087.7|105135.9|105085.9|33
1724662200000|2024-08-26 08:50:00|105136.1|105086.1|105150.4|105100.4|105150.4|105100.4|105131.6|105081.6|45
1724662210000|2024-08-26 08:50:10|105149.7|105099.7|105157.9|105107.9|105165.3|105115.3|105149.3|105099.3|50
1724662220000|2024-08-26 08:50:20|105157.7|105107.7|105156.8|105106.8|105160.7|105110.7|105156.8|105106.8|27
1724662230000|2024-08-26 08:50:30|105156.9|105106.9|105149.1|105099.1|105157.2|105107.2|105147.9|105097.9|29
1724662240000|2024-08-26 08:50:40|105148.3|105098.3|105164.4|105114.4|105165|105115|105148.3|105098.3|40
1724662250000|2024-08-26 08:50:50|105164.5|105114.5|105170.1|105120.1|105172.7|105122.7|105164.3|105114.3|30
1724662260000|2024-08-26 08:51:00|105169.9|105119.9|105171.7|105121.7|105172.7|105122.7|105161.6|105111.6|40
1724662270000|2024-08-26 08:51:10|105171.3|105121.3|105174.3|105124.3|105174.8|105124.8|105171.3|105121.3|40
1724662280000|2024-08-26 08:51:20|105174.4|105124.4|105174.3|105124.3|105178.3|105128.3|105171.1|105121.1|34
1724662290000|2024-08-26 08:51:30|105174.7|105124.7|105177.4|105127.4|105181.8|105131.8|105174.7|105124.7|24
1724662300000|2024-08-26 08:51:40|105176.2|105126.2|105173.8|105123.8|105176.2|105126.2|105171.5|105121.5|16
1724662310000|2024-08-26 08:51:50|105173.6|105123.6|105187.8|105137.8|105189.9|105139.9|105164|105114|35
1724662320000|2024-08-26 08:52:00|105188.2|105138.2|105188.6|105138.6|105189.2|105139.2|105187.5|105137.5|16
1724662330000|2024-08-26 08:52:10|105188.8|105138.8|105193.8|105168.8|105202.1|105170.5|105184.7|105134.7|29
1724662340000|2024-08-26 08:52:20|105194.3|105169.3|105207.3|105157.3|105207.6|105169.3|105194.3|105154.7|26
1724662350000|2024-08-26 08:52:30|105208.8|105158.8|105211.7|105161.7|105214|105164|105208.8|105158.8|27
1724662360000|2024-08-26 08:52:40|105211.8|105161.8|105185.2|105135.2|105212.4|105162.4|105185.1|105135.1|23
1724662370000|2024-08-26 08:52:50|105184.3|105134.3|105167.5|105117.5|105184.5|105134.5|105167.5|105117.5|26
1724662380000|2024-08-26 08:53:00|105167.6|105117.6|105169.7|105119.7|105170.1|105120.1|105166.8|105116.8|34
1724662390000|2024-08-26 08:53:10|105169.3|105119.3|105171.3|105121.3|105172.4|105122.4|105169.3|105119.3|22
1724662400000|2024-08-26 08:53:20|105171.2|105121.2|105171.3|105121.3|105172.4|105122.4|105169.4|105119.4|24
1724662410000|2024-08-26 08:53:30|105171.1|105121.1|105169|105119|105171.1|105121.1|105151.6|105101.6|37
1724662420000|2024-08-26 08:53:40|105169.4|105119.4|105173.2|105123.2|105173.2|105123.2|105166.3|105116.3|39
1724662430000|2024-08-26 08:53:50|105172.2|105122.2|105156.1|105106.1|105172.2|105122.2|105156.1|105106.1|31
1724662440000|2024-08-26 08:54:00|105155.1|105105.1|105146.3|105096.3|105155.1|105105.1|105145.2|105095.2|28
1724662450000|2024-08-26 08:54:10|105146.5|105096.5|105153.9|105103.9|105155.6|105105.6|105146.5|105096.5|37
1724662460000|2024-08-26 08:54:20|105154|105104|105157.9|105107.9|105159.7|105109.7|105153|105103|29
1724662470000|2024-08-26 08:54:30|105157.8|105107.8|105157.2|105107.2|105158.3|105108.3|105157.2|105107.2|15
1724662480000|2024-08-26 08:54:40|105157|105107|105163.1|105113.1|105163.7|105113.7|105154.9|105104.9|23
1724662490000|2024-08-26 08:54:50|105163|105113|105164.7|105114.7|105165.9|105115.9|105163|105113|24
1724662500000|2024-08-26 08:55:00|105164.8|105114.8|105174.3|105124.3|105174.6|105124.6|105164.8|105114.8|24
1724662510000|2024-08-26 08:55:10|105173.7|105123.7|105187.7|105137.7|105191.3|105141.3|105173|105123|19
1724662520000|2024-08-26 08:55:20|105187.8|105137.8|105182.6|105132.6|105187.8|105137.8|105176.9|105126.9|37
1724662530000|2024-08-26 08:55:30|105182.7|105132.7|105185.2|105135.2|105188.5|105138.5|105182.7|105132.7|28
1724662540000|2024-08-26 08:55:40|105185.9|105135.9|105190.9|105140.9|105193.1|105143.1|105184.6|105134.6|27
1724662550000|2024-08-26 08:55:50|105190.8|105140.8|105186.1|105136.1|105190.9|105140.9|105185.7|105135.7|18
1724662560000|2024-08-26 08:56:00|105185.7|105135.7|105201.2|105151.2|105207.7|105157.7|105183.1|105133.1|27
1724662570000|2024-08-26 08:56:10|105200.4|105150.4|105200.7|105150.7|105202.2|105152.2|105200.4|105150.4|13
1724662580000|2024-08-26 08:56:20|105201.6|105151.6|105216|105166|105216|105166|105201.6|105151.6|34
1724662590000|2024-08-26 08:56:30|105216.2|105166.2|105218.9|105168.9|105228.4|105178.4|105215.2|105165.2|27
1724662600000|2024-08-26 08:56:40|105218.4|105168.4|105240.1|105190.1|105240.5|105190.5|105218.4|105168.4|50
1724662610000|2024-08-26 08:56:50|105238.9|105188.9|105240.5|105190.5|105244.6|105194.6|105238.9|105188.9|40
1724662620000|2024-08-26 08:57:00|105240.4|105190.4|105266|105216|105270.2|105220.2|105240.4|105190.4|68
1724662630000|2024-08-26 08:57:10|105267.4|105217.4|105258.8|105208.8|105270.6|105220.6|105258.8|105208.8|52
1724662640000|2024-08-26 08:57:20|105258.5|105208.5|105261.3|105211.3|105261.9|105211.9|105257|105207|50
1724662650000|2024-08-26 08:57:30|105261.2|105211.2|105262.8|105212.8|105265.7|105215.7|105260.4|105210.4|34
1724662660000|2024-08-26 08:57:40|105263.4|105213.4|105284.8|105234.8|105287.9|105237.9|105263|105213|51
1724662670000|2024-08-26 08:57:50|105285.1|105235.1|105286.8|105236.8|105286.8|105236.8|105285.1|105235.1|18
1724662680000|2024-08-26 08:58:00|105286.5|105236.5|105277.8|105227.8|105286.6|105236.6|105275.2|105225.2|43
1724662690000|2024-08-26 08:58:10|105277.7|105227.7|105280.3|105230.3|105280.3|105230.3|105277.6|105227.6|32
1724662700000|2024-08-26 08:58:20|105281.5|105231.5|105277.5|105227.5|105283|105233|105274|105224|67
1724662710000|2024-08-26 08:58:30|105277.4|105227.4|105275|105225|105278.8|105228.8|105273.8|105223.8|64
1724662720000|2024-08-26 08:58:40|105274.9|105224.9|105312.3|105262.3|105321|105271|105270.6|105220.6|59
1724662730000|2024-08-26 08:58:50|105312.9|105262.9|105311.3|105261.3|105320.7|105270.7|105311.3|105261.3|37
1724662740000|2024-08-26 08:59:00|105311|105261|105312.1|105262.1|105315.6|105265.6|105308.7|105258.7|31
1724662750000|2024-08-26 08:59:10|105311.8|105261.8|105309.4|105259.4|105315.5|105265.5|105309.4|105259.4|29
1724662760000|2024-08-26 08:59:20|105307.4|105257.4|105313.6|105263.6|105315.5|105265.5|105307.4|105257.4|39
1724662770000|2024-08-26 08:59:30|105314.1|105264.1|105312.2|105262.2|105314.6|105264.6|105310|105260|61
1724662780000|2024-08-26 08:59:40|105312|105262|105333.6|105283.6|105334.2|105284.2|105311.3|105261.3|44
1724662790000|2024-08-26 08:59:50|105333.7|105283.7|105332.6|105282.6|105337.1|105287.1|105331.2|105281.2|31
1724662800000|2024-08-26 09:00:00|105334.5|105284.5|105359.1|105309.1|105359.2|105309.2|105334.5|105284.5|43
1724662810000|2024-08-26 09:00:10|105359|105309|105355.7|105305.7|105359|105309|105354.8|105304.8|37
1724662820000|2024-08-26 09:00:20|105355.3|105305.3|105386.6|105336.6|105386.9|105336.9|105353.8|105303.8|51
1724662830000|2024-08-26 09:00:30|105388.6|105338.6|105388.2|105338.2|105397.7|105347.7|105383.8|105333.8|56
1724662840000|2024-08-26 09:00:40|105388.9|105338.9|105394.6|105344.6|105395.7|105345.7|105386.4|105336.4|64
1724662850000|2024-08-26 09:00:50|105396.1|105346.1|105393.4|105343.4|105396.8|105346.8|105384.5|105334.5|73
1724662860000|2024-08-26 09:01:00|105392.9|105342.9|105398.8|105348.8|105404.8|105354.8|105376.5|105326.5|65
1724662870000|2024-08-26 09:01:10|105396.5|105346.5|105411.6|105361.6|105411.6|105361.6|105374.6|105324.6|58
1724662880000|2024-08-26 09:01:20|105414.7|105364.7|105439|105389|105441.6|105391.6|105414.7|105364.7|65
1724662890000|2024-08-26 09:01:30|105439.4|105389.4|105450.7|105400.7|105454|105404|105438|105388|60
1724662900000|2024-08-26 09:01:40|105451.7|105401.7|105428.3|105378.3|105455.6|105405.6|105420.9|105370.9|57
1724662910000|2024-08-26 09:01:50|105428.2|105378.2|105421.5|105371.5|105447.9|105397.9|105413.1|105363.1|74
1724662920000|2024-08-26 09:02:00|105419.7|105369.7|105430.3|105380.3|105431.6|105381.6|105409.6|105359.6|66
1724662930000|2024-08-26 09:02:10|105431.2|105381.2|105441.6|105391.6|105473.8|105423.8|105430.1|105380.1|77
1724662940000|2024-08-26 09:02:20|105446.6|105396.6|105440.2|105390.2|105446.6|105396.6|105432.6|105382.6|72
1724662950000|2024-08-26 09:02:30|105440.1|105390.1|105407.1|105357.1|105446.1|105396.1|105398.2|105348.2|70
1724662960000|2024-08-26 09:02:40|105406|105356|105429.7|105379.7|105430.6|105380.6|105401|105351|66
1724662970000|2024-08-26 09:02:50|105429.4|105379.4|105426.8|105376.8|105431.8|105381.8|105421.3|105371.3|63
1724662980000|2024-08-26 09:03:00|105427.3|105377.3|105410.3|105360.3|105427.3|105377.3|105409|105359|40
1724662990000|2024-08-26 09:03:10|105410.5|105360.5|105416.1|105366.1|105416.5|105366.5|105408.2|105358.2|34
1724663000000|2024-08-26 09:03:20|105411.5|105361.5|105391.4|105341.4|105411.5|105361.5|105379.1|105329.1|52
1724663010000|2024-08-26 09:03:30|105391.3|105341.3|105389.4|105339.4|105395.9|105345.9|105388|105338|31
1724663020000|2024-08-26 09:03:40|105388.8|105338.8|105362.7|105312.7|105399.3|105349.3|105361.1|105311.1|49
1724663030000|2024-08-26 09:03:50|105361.8|105311.8|105364.7|105314.7|105364.7|105314.7|105347.8|105297.8|35
1724663040000|2024-08-26 09:04:00|105364.8|105314.8|105354.5|105304.5|105367.4|105317.4|105345.5|105295.5|46
1724663050000|2024-08-26 09:04:10|105352.4|105302.4|105350|105300|105353|105303|105347.1|105297.1|47
1724663060000|2024-08-26 09:04:20|105350.9|105300.9|105352.7|105302.7|105355.3|105305.3|105350.1|105300.1|48
1724663070000|2024-08-26 09:04:30|105352.8|105302.8|105366.6|105316.6|105366.6|105316.6|105352.4|105302.4|14
1724663080000|2024-08-26 09:04:40|105366.5|105316.5|105365.4|105315.4|105366.9|105316.9|105365.1|105315.1|17
1724663090000|2024-08-26 09:04:50|105365.3|105315.3|105363|105313|105365.9|105315.9|105362.5|105312.5|18
1724663100000|2024-08-26 09:05:00|105362.9|105312.9|105364.4|105314.4|105364.4|105314.4|105362.2|105312.2|16
1724663110000|2024-08-26 09:05:10|105364.5|105314.5|105394.8|105344.8|105394.8|105344.8|105364.5|105314.5|36
1724663120000|2024-08-26 09:05:20|105394.9|105344.9|105405.8|105355.8|105408.6|105358.6|105394.9|105344.9|28
1724663130000|2024-08-26 09:05:30|105405.4|105355.4|105322.4|105272.4|105405.4|105355.4|105322.4|105272.4|72
1724663140000|2024-08-26 09:05:40|105319.7|105269.7|105353.9|105303.9|105378.7|105328.7|105317.5|105267.5|75
1724663150000|2024-08-26 09:05:50|105354.2|105304.2|105352.5|105302.5|105356.1|105306.1|105348.3|105298.3|55
1724663160000|2024-08-26 09:06:00|105352.6|105302.6|105342.8|105292.8|105352.6|105302.6|105331.9|105281.9|66
1724663170000|2024-08-26 09:06:10|105343.2|105293.2|105343.9|105293.9|105346.5|105296.5|105341|105291|66
1724663180000|2024-08-26 09:06:20|105343.4|105293.4|105341.7|105291.7|105343.4|105293.4|105338.8|105288.8|61
1724663190000|2024-08-26 09:06:30|105342.2|105292.2|105346.9|105296.9|105347.5|105297.5|105340.3|105290.3|70
1724663200000|2024-08-26 09:06:40|105346.8|105296.8|105346.1|105296.1|105355.2|105305.2|105343|105293|68
1724663210000|2024-08-26 09:06:50|105346.3|105296.3|105344.6|105294.6|105346.9|105296.9|105343.5|105293.5|52
1724663220000|2024-08-26 09:07:00|105349.9|105299.9|105357.4|105307.4|105358|105308|105349.9|105299.9|47
1724663230000|2024-08-26 09:07:10|105357.3|105307.3|105350.8|105300.8|105362.4|105312.4|105350.1|105300.1|60
1724663240000|2024-08-26 09:07:20|105352.1|105302.1|105349.9|105299.9|105353.6|105303.6|105348.1|105298.1|41
1724663250000|2024-08-26 09:07:30|105350.3|105300.3|105379.5|105329.5|105379.9|105329.9|105350.3|105300.3|42
1724663260000|2024-08-26 09:07:40|105385.9|105335.9|105404.9|105354.9|105405.3|105355.3|105385.9|105335.9|29
1724663270000|2024-08-26 09:07:50|105405|105355|105376.2|105326.2|105405.1|105355.1|105372.9|105322.9|28
1724663280000|2024-08-26 09:08:00|105375.7|105325.7|105374|105324|105380.4|105330.4|105372.2|105322.2|23
1724663290000|2024-08-26 09:08:10|105373.2|105323.2|105348.4|105298.4|105374.3|105324.3|105348.2|105298.2|33
1724663300000|2024-08-26 09:08:20|105348|105298|105350.2|105300.2|105351.3|105301.3|105347.9|105297.9|21
1724663310000|2024-08-26 09:08:30|105349.4|105299.4|105350.1|105300.1|105353.4|105303.4|105349.4|105299.4|22
1724663320000|2024-08-26 09:08:40|105349.7|105299.7|105349.8|105299.8|105350.7|105300.7|105349.4|105299.4|18
1724663330000|2024-08-26 09:08:50|105349.6|105299.6|105352.4|105302.4|105355.7|105305.7|105348.8|105298.8|22
1724663340000|2024-08-26 09:09:00|105352.2|105302.2|105349.4|105299.4|105353.3|105303.3|105348.5|105298.5|38
1724663350000|2024-08-26 09:09:10|105351.6|105301.6|105347.3|105297.3|105352.9|105302.9|105344|105294|55
1724663360000|2024-08-26 09:09:20|105347.5|105297.5|105348.5|105298.5|105349.6|105299.6|105345.6|105295.6|45
1724663370000|2024-08-26 09:09:30|105348.4|105298.4|105355.8|105305.8|105355.9|105305.9|105348.3|105298.3|22
1724663380000|2024-08-26 09:09:40|105355.9|105305.9|105359.2|105309.2|105361.1|105311.1|105355.2|105305.2|42
1724663390000|2024-08-26 09:09:50|105359.3|105309.3|105346.2|105296.2|105359.4|105309.4|105346|105296|43
1724663400000|2024-08-26 09:10:00|105346.5|105296.5|105374.7|105324.7|105375.4|105325.4|105346.5|105296.5|27
1724663410000|2024-08-26 09:10:10|105373.9|105323.9|105377.5|105327.5|105384.4|105334.4|105372|105322|34
1724663420000|2024-08-26 09:10:20|105377.3|105327.3|105373.2|105323.2|105377.3|105327.3|105373.2|105323.2|10
1724663430000|2024-08-26 09:10:30|105373.4|105323.4|105374.2|105324.2|105374.6|105324.6|105372.8|105322.8|10
1724663440000|2024-08-26 09:10:40|105373.9|105323.9|105371.6|105321.6|105374.2|105324.2|105371.6|105321.6|14
1724663450000|2024-08-26 09:10:50|105371.1|105321.1|105371.4|105321.4|105375|105325|105371.1|105321.1|18
1724663460000|2024-08-26 09:11:00|105371|105321|105397.2|105347.2|105397.2|105347.2|105370.8|105320.8|25
1724663470000|2024-08-26 09:11:10|105397|105347|105403.3|105353.3|105411.2|105361.2|105397|105347|26
1724663480000|2024-08-26 09:11:20|105402.5|105352.5|105409.1|105359.1|105414.4|105364.4|105402.5|105352.5|32
1724663490000|2024-08-26 09:11:30|105409.2|105359.2|105409.6|105359.6|105411.5|105361.5|105408.7|105358.7|18
1724663500000|2024-08-26 09:11:40|105409.4|105359.4|105413.5|105363.5|105413.9|105363.9|105409|105359|26
1724663510000|2024-08-26 09:11:50|105411.5|105361.5|105402|105352|105412|105362|105400.9|105350.9|14
1724663520000|2024-08-26 09:12:00|105401.8|105351.8|105406|105356|105407.5|105357.5|105401.3|105351.3|21
1724663530000|2024-08-26 09:12:10|105405.8|105355.8|105406.5|105356.5|105408.5|105358.5|105405.6|105355.6|21
1724663540000|2024-08-26 09:12:20|105406.1|105356.1|105424.3|105374.3|105426.5|105376.5|105406.1|105356.1|41
1724663550000|2024-08-26 09:12:30|105424.7|105374.7|105428.5|105378.5|105428.8|105378.8|105424.7|105374.7|27
1724663560000|2024-08-26 09:12:40|105428.4|105378.4|105440.3|105390.3|105440.4|105390.4|105427.3|105377.3|33
1724663570000|2024-08-26 09:12:50|105440.8|105390.8|105439.6|105389.6|105442.6|105392.6|105439.6|105389.6|25
1724663580000|2024-08-26 09:13:00|105435.9|105385.9|105426.6|105376.6|105437|105387|105426.6|105376.6|35
1724663590000|2024-08-26 09:13:10|105428.2|105378.2|105435.1|105385.1|105435.3|105385.3|105426.3|105376.3|22
1724663600000|2024-08-26 09:13:20|105435|105385|105447.9|105397.9|105449.5|105399.5|105435|105385|27
1724663610000|2024-08-26 09:13:30|105447.8|105397.8|105448.3|105398.3|105452.5|105402.5|105447.5|105397.5|35
1724663620000|2024-08-26 09:13:40|105448.4|105398.4|105451.2|105401.2|105451.8|105401.8|105446.9|105396.9|24
1724663630000|2024-08-26 09:13:50|105454.4|105404.4|105454.9|105404.9|105455.6|105405.6|105453.9|105403.9|24
1724663640000|2024-08-26 09:14:00|105455.1|105405.1|105462|105412|105462|105412|105455.1|105405.1|21
1724663650000|2024-08-26 09:14:10|105462.3|105412.3|105454.7|105404.7|105462.3|105412.3|105445.2|105395.2|27
1724663660000|2024-08-26 09:14:20|105454.4|105404.4|105461.8|105411.8|105461.9|105411.9|105454.4|105404.4|17
1724663670000|2024-08-26 09:14:30|105462.2|105412.2|105485.7|105435.7|105485.7|105435.7|105461.6|105411.6|19
1724663680000|2024-08-26 09:14:40|105485.9|105435.9|105495.1|105470.1|105510.3|105470.1|105485.9|105435.9|22
1724663690000|2024-08-26 09:14:50|105496.6|105471.6|105534.4|105484.4|105539.2|105489.2|105495.3|105470.3|34
1724663700000|2024-08-26 09:15:00|105534.1|105484.1|105534.1|105484.1|105535.2|105485.2|105532|105482|15
1724663710000|2024-08-26 09:15:10|105533.8|105483.8|105535.7|105485.7|105540|105490|105533|105483|23
1724663720000|2024-08-26 09:15:20|105535.9|105485.9|105485.7|105435.7|105536.2|105486.2|105485.7|105435.7|36
1724663730000|2024-08-26 09:15:30|105485.8|105435.8|105484.9|105434.9|105486.6|105436.6|105481.3|105431.3|30
1724663740000|2024-08-26 09:15:40|105484.7|105434.7|105483|105433|105486.9|105436.9|105481.9|105431.9|29
1724663750000|2024-08-26 09:15:50|105482.6|105432.6|105448.7|105398.7|105482.8|105432.8|105446.9|105396.9|43
1724663760000|2024-08-26 09:16:00|105448.9|105398.9|105448.5|105398.5|105452.2|105402.2|105444.8|105394.8|51
1724663770000|2024-08-26 09:16:10|105449.4|105399.4|105456.5|105406.5|105456.5|105406.5|105448|105398|29
1724663780000|2024-08-26 09:16:20|105456.8|105406.8|105462.2|105412.2|105462.9|105412.9|105456.8|105406.8|25
1724663790000|2024-08-26 09:16:30|105462.4|105412.4|105478.5|105428.5|105479.9|105429.9|105462.4|105412.4|30
1724663800000|2024-08-26 09:16:40|105478.7|105428.7|105484.8|105434.8|105485.3|105435.3|105478.7|105428.7|16
1724663810000|2024-08-26 09:16:50|105484.9|105434.9|105481.5|105431.5|105485.9|105435.9|105480.6|105430.6|20
1724663820000|2024-08-26 09:17:00|105486.5|105461.5|105503.8|105453.8|105506.6|105461.5|105486.5|105448.3|38
1724663830000|2024-08-26 09:17:10|105503.5|105453.5|105491.4|105441.4|105503.5|105453.5|105489.4|105439.4|32
1724663840000|2024-08-26 09:17:20|105491.5|105441.5|105492.5|105442.5|105493|105443|105490.1|105440.1|19
1724663850000|2024-08-26 09:17:30|105493.2|105443.2|105457.1|105407.1|105493.6|105443.6|105452.7|105402.7|40
1724663860000|2024-08-26 09:17:40|105457.4|105407.4|105512|105462|105512.6|105462.6|105452.8|105402.8|33
1724663870000|2024-08-26 09:17:50|105512.4|105462.4|105506.1|105456.1|105512.6|105462.6|105506.1|105456.1|19
1724663880000|2024-08-26 09:18:00|105505.6|105455.6|105509|105459|105509.5|105459.5|105505.6|105455.6|23
1724663890000|2024-08-26 09:18:10|105509.1|105459.1|105504.5|105454.5|105511.1|105461.1|105503.7|105453.7|17
1724663900000|2024-08-26 09:18:20|105504.7|105454.7|105506.7|105456.7|105507.8|105457.8|105504.7|105454.7|15
1724663910000|2024-08-26 09:18:30|105507.4|105457.4|105507.4|105457.4|105507.6|105457.6|105506.9|105456.9|9
1724663920000|2024-08-26 09:18:40|105507.3|105457.3|105506.4|105456.4|105507.9|105457.9|105506.3|105456.3|11
1724663930000|2024-08-26 09:18:50|105506.7|105456.7|105509.2|105459.2|105509.2|105459.2|105504.8|105454.8|15
1724663940000|2024-08-26 09:19:00|105509|105459|105510.4|105460.4|105511.3|105461.3|105507.4|105457.4|27
1724663950000|2024-08-26 09:19:10|105511|105461|105514.6|105464.6|105522|105472|105510.9|105460.9|31
1724663960000|2024-08-26 09:19:20|105515|105465|105516|105466|105516.1|105466.1|105513.2|105463.2|22
1724663970000|2024-08-26 09:19:30|105515.8|105465.8|105516.1|105466.1|105517|105467|105514.5|105464.5|17
1724663980000|2024-08-26 09:19:40|105516|105466|105537.5|105487.5|105537.5|105487.5|105515.4|105465.4|23
1724663990000|2024-08-26 09:19:50|105536.6|105486.6|105545.5|105495.5|105551.6|105501.6|105536.6|105486.6|44
1724664000000|2024-08-26 09:20:00|105545.6|105495.6|105564.5|105514.5|105564.5|105514.5|105545|105495|43
1724664010000|2024-08-26 09:20:10|105564.9|105514.9|105569.3|105519.3|105571.2|105521.2|105564.3|105514.3|35
1724664020000|2024-08-26 09:20:20|105568.8|105518.8|105572.3|105522.3|105572.3|105522.3|105567.8|105517.8|35
1724664030000|2024-08-26 09:20:30|105573.6|105523.6|105574.3|105524.3|105584.6|105534.6|105573.3|105523.3|31
1724664040000|2024-08-26 09:20:40|105574.2|105524.2|105579.1|105529.1|105579.1|105529.1|105571.7|105521.7|34
1724664050000|2024-08-26 09:20:50|105578.9|105528.9|105564.6|105514.6|105578.9|105528.9|105564|105514|29
1724664060000|2024-08-26 09:21:00|105565|105515|105562.1|105512.1|105565.8|105515.8|105561.9|105511.9|35
1724664070000|2024-08-26 09:21:10|105562.2|105512.2|105561.1|105511.1|105562.5|105512.5|105560.2|105510.2|33
1724664080000|2024-08-26 09:21:20|105560.9|105510.9|105572.6|105522.6|105572.6|105522.6|105558.2|105508.2|29
1724664090000|2024-08-26 09:21:30|105581.9|105531.9|105568.3|105518.3|105581.9|105531.9|105566.7|105516.7|39
1724664100000|2024-08-26 09:21:40|105568.1|105518.1|105575.5|105525.5|105578.1|105528.1|105568.1|105518.1|49
1724664110000|2024-08-26 09:21:50|105575.4|105525.4|105574.2|105524.2|105576|105526|105574.2|105524.2|19
1724664120000|2024-08-26 09:22:00|105570.1|105520.1|105566.1|105516.1|105570.1|105520.1|105557.8|105507.8|41
1724664130000|2024-08-26 09:22:10|105565.7|105515.7|105566.5|105516.5|105567.2|105517.2|105562|105512|31
1724664140000|2024-08-26 09:22:20|105566.1|105516.1|105555|105505|105566.3|105516.3|105554.2|105504.2|31
1724664150000|2024-08-26 09:22:30|105554.5|105504.5|105557.2|105507.2|105559.2|105509.2|105554.1|105504.1|37
1724664160000|2024-08-26 09:22:40|105557.3|105507.3|105556.2|105506.2|105558.6|105508.6|105556.1|105506.1|38
1724664170000|2024-08-26 09:22:50|105556|105506|105558.3|105508.3|105559.2|105509.2|105556|105506|39
1724664180000|2024-08-26 09:23:00|105558.4|105508.4|105554.8|105504.8|105559|105509|105554.3|105504.3|28
1724664190000|2024-08-26 09:23:10|105553.8|105503.8|105548.9|105498.9|105554.3|105504.3|105547.7|105497.7|43
1724664200000|2024-08-26 09:23:20|105549.7|105499.7|105551.4|105501.4|105552.3|105502.3|105548.5|105498.5|31
1724664210000|2024-08-26 09:23:30|105550.4|105500.4|105550.9|105500.9|105553.1|105503.1|105549.3|105499.3|33
1724664220000|2024-08-26 09:23:40|105550.8|105500.8|105563.7|105513.7|105563.7|105513.7|105548.1|105498.1|51
1724664230000|2024-08-26 09:23:50|105563.4|105513.4|105565.1|105515.1|105565.7|105515.7|105562.3|105512.3|19
1724664240000|2024-08-26 09:24:00|105564.7|105514.7|105564|105514|105568.2|105518.2|105563.9|105513.9|31
1724664250000|2024-08-26 09:24:10|105564.2|105514.2|105553.3|105503.3|105565|105515|105553.1|105503.1|39
1724664260000|2024-08-26 09:24:20|105553.1|105503.1|105553.2|105503.2|105553.7|105503.7|105552.3|105502.3|8
1724664270000|2024-08-26 09:24:30|105553.1|105503.1|105554.9|105504.9|105556.9|105506.9|105552.6|105502.6|22
1724664280000|2024-08-26 09:24:40|105555.1|105505.1|105554.4|105504.4|105555.3|105505.3|105554.1|105504.1|9
1724664290000|2024-08-26 09:24:50|105554.5|105504.5|105555.8|105505.8|105555.9|105505.9|105553.9|105503.9|12
1724664300000|2024-08-26 09:25:00|105555|105505|105502.3|105452.3|105555|105505|105500.2|105450.2|64
1724664310000|2024-08-26 09:25:10|105502.6|105452.6|105512.3|105462.3|105523.4|105473.4|105502.4|105452.4|62
1724664320000|2024-08-26 09:25:20|105513.1|105463.1|105537.9|105487.9|105538.8|105488.8|105508.8|105458.8|47
1724664330000|2024-08-26 09:25:30|105538.5|105488.5|105544.8|105494.8|105549.6|105499.6|105535.2|105485.2|61
1724664340000|2024-08-26 09:25:40|105545.1|105495.1|105565.1|105515.1|105566.1|105516.1|105544|105494|41
1724664350000|2024-08-26 09:25:50|105564.4|105514.4|105563.8|105513.8|105565.8|105515.8|105563.6|105513.6|26
1724664360000|2024-08-26 09:26:00|105564.1|105514.1|105550.9|105500.9|105564.2|105514.2|105546.6|105496.6|39
1724664370000|2024-08-26 09:26:10|105550.7|105500.7|105551.7|105501.7|105553|105503|105550.6|105500.6|32
1724664380000|2024-08-26 09:26:20|105550.7|105500.7|105566|105516|105567.7|105517.7|105550.7|105500.7|45
1724664390000|2024-08-26 09:26:30|105566.8|105516.8|105563.4|105513.4|105567.5|105517.5|105561.7|105511.7|41
1724664400000|2024-08-26 09:26:40|105563.2|105513.2|105546.7|105496.7|105563.2|105513.2|105546.7|105496.7|41
1724664410000|2024-08-26 09:26:50|105546.5|105496.5|105553.4|105503.4|105554.3|105504.3|105542|105492|37
1724664420000|2024-08-26 09:27:00|105553.3|105503.3|105554.4|105504.4|105559.8|105509.8|105553.3|105503.3|43
1724664430000|2024-08-26 09:27:10|105554.9|105504.9|105548.2|105498.2|105555.7|105505.7|105547|105497|50
1724664440000|2024-08-26 09:27:20|105547.1|105497.1|105545.3|105495.3|105557|105507|105545.3|105495.3|42
1724664450000|2024-08-26 09:27:30|105546.2|105496.2|105557.3|105507.3|105557.3|105507.3|105543.2|105493.2|55
1724664460000|2024-08-26 09:27:40|105557.4|105507.4|105559.2|105509.2|105559.5|105509.5|105555.6|105505.6|38
1724664470000|2024-08-26 09:27:50|105558.3|105508.3|105557.9|105507.9|105559.3|105509.3|105555.9|105505.9|27
1724664480000|2024-08-26 09:28:00|105557.8|105507.8|105551.3|105501.3|105558.5|105508.5|105550.7|105500.7|37
1724664490000|2024-08-26 09:28:10|105551.2|105501.2|105553.3|105503.3|105553.4|105503.4|105544.9|105494.9|38
1724664500000|2024-08-26 09:28:20|105553.2|105503.2|105546.8|105496.8|105553.3|105503.3|105546.3|105496.3|28
1724664510000|2024-08-26 09:28:30|105543.2|105493.2|105554.4|105504.4|105554.4|105504.4|105530.7|105480.7|38
1724664520000|2024-08-26 09:28:40|105554.8|105504.8|105566.2|105516.2|105567.6|105517.6|105554.6|105504.6|42
1724664530000|2024-08-26 09:28:50|105566.3|105516.3|105567.5|105517.5|105568|105518|105565.6|105515.6|33
1724664540000|2024-08-26 09:29:00|105567.2|105517.2|105594.3|105544.3|105594.7|105544.7|105566.2|105516.2|51
1724664550000|2024-08-26 09:29:10|105594.4|105544.4|105593.8|105543.8|105597.4|105547.4|105593.4|105543.4|40
1724664560000|2024-08-26 09:29:20|105594.1|105544.1|105592.3|105542.3|105595|105545|105591|105541|36
1724664570000|2024-08-26 09:29:30|105592|105542|105588.8|105538.8|105593.2|105543.2|105588.8|105538.8|35
1724664580000|2024-08-26 09:29:40|105588.2|105538.2|105586.4|105536.4|105590.3|105540.3|105585.1|105535.1|37
1724664590000|2024-08-26 09:29:50|105586.2|105536.2|105581.8|105531.8|105591.5|105541.5|105580.2|105530.2|31
1724664600000|2024-08-26 09:30:00|105581.5|105531.5|105581.4|105531.4|105586.3|105536.3|105578.5|105528.5|61
1724664610000|2024-08-26 09:30:10|105581.5|105531.5|105596.9|105546.9|105597.2|105547.2|105581.2|105531.2|58
1724664620000|2024-08-26 09:30:20|105597|105547|105593.4|105543.4|105597.2|105547.2|105593.3|105543.3|18
1724664630000|2024-08-26 09:30:30|105593.3|105543.3|105595.7|105545.7|105598.1|105548.1|105593.3|105543.3|33
1724664640000|2024-08-26 09:30:40|105596.6|105546.6|105624.4|105574.4|105625.3|105575.3|105596.6|105546.6|58
1724664650000|2024-08-26 09:30:50|105624.6|105574.6|105627.6|105577.6|105627.7|105577.7|105624|105574|33
1724664660000|2024-08-26 09:31:00|105627.8|105577.8|105631.9|105581.9|105631.9|105581.9|105627.4|105577.4|27
1724664670000|2024-08-26 09:31:10|105631.8|105581.8|105628.5|105578.5|105631.8|105581.8|105627.8|105577.8|20
1724664680000|2024-08-26 09:31:20|105628.2|105578.2|105625.5|105575.5|105636|105586|105621.5|105571.5|36
1724664690000|2024-08-26 09:31:30|105625.6|105575.6|105634.6|105584.6|105634.6|105584.6|105625.4|105575.4|44
1724664700000|2024-08-26 09:31:40|105634.1|105584.1|105662|105612|105663.6|105613.6|105633.9|105583.9|61
1724664710000|2024-08-26 09:31:50|105664.3|105614.3|105663.7|105613.7|105665.3|105615.3|105662.4|105612.4|24
1724664720000|2024-08-26 09:32:00|105664.1|105614.1|105666.4|105616.4|105666.4|105616.4|105661.9|105611.9|32
1724664730000|2024-08-26 09:32:10|105667.5|105617.5|105654|105604|105667.5|105617.5|105652.1|105602.1|39
1724664740000|2024-08-26 09:32:20|105654.5|105604.5|105649.6|105599.6|105654.9|105604.9|105643.6|105593.6|37
1724664750000|2024-08-26 09:32:30|105650.7|105600.7|105698.2|105648.2|105698.2|105648.2|105650.6|105600.6|53
1724664760000|2024-08-26 09:32:40|105698.4|105648.4|105726.9|105676.9|105730.1|105680.1|105697.6|105647.6|53
1724664770000|2024-08-26 09:32:50|105725|105675|105733.9|105683.9|105736.9|105686.9|105723.4|105673.4|38
1724664780000|2024-08-26 09:33:00|105731.8|105681.8|105728.3|105678.3|105731.8|105681.8|105725.2|105675.2|29
1724664790000|2024-08-26 09:33:10|105728.4|105678.4|105681.7|105631.7|105728.6|105678.6|105681.4|105631.4|33
1724664800000|2024-08-26 09:33:20|105681.8|105631.8|105700.6|105650.6|105704.3|105654.3|105678.6|105628.6|49
1724664810000|2024-08-26 09:33:30|105700.3|105650.3|105701.2|105651.2|105701.6|105651.6|105697.6|105647.6|37
1724664820000|2024-08-26 09:33:40|105702|105652|105698.9|105648.9|105702|105652|105698.3|105648.3|20
1724664830000|2024-08-26 09:33:50|105698.8|105648.8|105696|105646|105699.8|105649.8|105695.4|105645.4|23
1724664840000|2024-08-26 09:34:00|105695.9|105645.9|105695.9|105645.9|105696.3|105646.3|105695.3|105645.3|16
1724664850000|2024-08-26 09:34:10|105696.5|105646.5|105687.7|105637.7|105696.5|105646.5|105685.5|105635.5|23
1724664860000|2024-08-26 09:34:20|105687.8|105637.8|105689.6|105639.6|105691.2|105641.2|105687.8|105637.8|18
1724664870000|2024-08-26 09:34:30|105689.7|105639.7|105688.6|105638.6|105690.2|105640.2|105686.3|105636.3|30
1724664880000|2024-08-26 09:34:40|105688.4|105638.4|105680.5|105630.5|105689|105639|105674.9|105624.9|52
1724664890000|2024-08-26 09:34:50|105680.2|105630.2|105672.7|105622.7|105680.2|105630.2|105668.4|105618.4|35
1724664900000|2024-08-26 09:35:00|105672.1|105622.1|105663.8|105613.8|105679.3|105629.3|105648.5|105598.5|42
1724664910000|2024-08-26 09:35:10|105664.2|105614.2|105677.2|105627.2|105680.2|105630.2|105661.2|105611.2|28
1724664920000|2024-08-26 09:35:20|105677.3|105627.3|105670.8|105620.8|105677.3|105627.3|105670.8|105620.8|16
1724664930000|2024-08-26 09:35:30|105670.5|105620.5|105668.8|105618.8|105670.9|105620.9|105668.8|105618.8|12
1724664940000|2024-08-26 09:35:40|105668.9|105618.9|105669.4|105619.4|105669.9|105619.9|105668.6|105618.6|8
1724664950000|2024-08-26 09:35:50|105669.5|105619.5|105678.7|105628.7|105681.1|105631.1|105669.2|105619.2|30
1724664960000|2024-08-26 09:36:00|105678.6|105628.6|105679|105629|105680.6|105630.6|105675.9|105625.9|34
1724664970000|2024-08-26 09:36:10|105678.4|105628.4|105677.9|105627.9|105679.1|105629.1|105677.6|105627.6|11
1724664980000|2024-08-26 09:36:20|105678.2|105628.2|105678.2|105628.2|105680.1|105630.1|105677.8|105627.8|18
1724664990000|2024-08-26 09:36:30|105678.6|105628.6|105632.2|105582.2|105678.6|105628.6|105631.9|105581.9|36
1724665000000|2024-08-26 09:36:40|105632.1|105582.1|105635.9|105585.9|105640.2|105590.2|105630.9|105580.9|34
1724665010000|2024-08-26 09:36:50|105635.8|105585.8|105648.1|105598.1|105648.2|105598.2|105629.3|105579.3|38
1724665020000|2024-08-26 09:37:00|105647.7|105597.7|105672.1|105622.1|105679.6|105629.6|105647.6|105597.6|60
1724665030000|2024-08-26 09:37:10|105671.8|105621.8|105668.7|105618.7|105672.4|105622.4|105668.6|105618.6|25
1724665040000|2024-08-26 09:37:20|105668.6|105618.6|105663.2|105613.2|105668.6|105618.6|105662.7|105612.7|24
1724665050000|2024-08-26 09:37:30|105663.1|105613.1|105639.5|105589.5|105663.3|105613.3|105639.3|105589.3|33
1724665060000|2024-08-26 09:37:40|105639.6|105589.6|105642.7|105592.7|105644.8|105594.8|105638.3|105588.3|39
1724665070000|2024-08-26 09:37:50|105640.4|105590.4|105627.5|105577.5|105642.2|105592.2|105624.1|105574.1|42
1724665080000|2024-08-26 09:38:00|105628.4|105578.4|105624.7|105574.7|105628.4|105578.4|105621.9|105571.9|37
1724665090000|2024-08-26 09:38:10|105624.6|105574.6|105619.5|105569.5|105624.7|105574.7|105619.4|105569.4|23
1724665100000|2024-08-26 09:38:20|105619.4|105569.4|105615|105565|105619.4|105569.4|105612.5|105562.5|47
1724665110000|2024-08-26 09:38:30|105615.5|105565.5|105618.7|105568.7|105619.1|105569.1|105613.6|105563.6|22
1724665120000|2024-08-26 09:38:40|105617.8|105567.8|105617.2|105567.2|105618.2|105568.2|105615.1|105565.1|31
1724665130000|2024-08-26 09:38:50|105616.6|105566.6|105616.1|105566.1|105617.2|105567.2|105614.9|105564.9|42
1724665140000|2024-08-26 09:39:00|105616.2|105566.2|105614.9|105564.9|105619.3|105569.3|105614.8|105564.8|42
1724665150000|2024-08-26 09:39:10|105615.3|105565.3|105616.2|105566.2|105617.5|105567.5|105613.5|105563.5|31
1724665160000|2024-08-26 09:39:20|105615.7|105565.7|105621.6|105571.6|105621.6|105571.6|105613.9|105563.9|39
1724665170000|2024-08-26 09:39:30|105621.4|105571.4|105620.8|105570.8|105621.6|105571.6|105620.3|105570.3|26
1724665180000|2024-08-26 09:39:40|105621.1|105571.1|105620.5|105570.5|105621.3|105571.3|105619.9|105569.9|30
1724665190000|2024-08-26 09:39:50|105620.6|105570.6|105654.1|105604.1|105662.8|105612.8|105606.1|105556.1|45
1724665200000|2024-08-26 09:40:00|105653.9|105603.9|105664.7|105614.7|105665.1|105615.1|105653.9|105603.9|33
1724665210000|2024-08-26 09:40:10|105664.8|105614.8|105681.2|105631.2|105684.4|105634.4|105664.8|105614.8|31
1724665220000|2024-08-26 09:40:20|105681.1|105631.1|105672.1|105622.1|105681.1|105631.1|105672|105622|38
1724665230000|2024-08-26 09:40:30|105672|105622|105667.2|105617.2|105672|105622|105664.9|105614.9|19
1724665240000|2024-08-26 09:40:40|105667.3|105617.3|105667|105617|105668.4|105618.4|105666.4|105616.4|14
1724665250000|2024-08-26 09:40:50|105667.4|105617.4|105655.4|105605.4|105668.6|105618.6|105654.4|105604.4|38
1724665260000|2024-08-26 09:41:00|105655.3|105605.3|105654.6|105604.6|105658.3|105608.3|105654.6|105604.6|20
1724665270000|2024-08-26 09:41:10|105654.7|105604.7|105663.3|105613.3|105663.4|105613.4|105653.4|105603.4|28
1724665280000|2024-08-26 09:41:20|105663.4|105613.4|105660.1|105610.1|105663.4|105613.4|105643.6|105593.6|28
1724665290000|2024-08-26 09:41:30|105660.5|105610.5|105662.9|105612.9|105664.2|105614.2|105660|105610|19
1724665300000|2024-08-26 09:41:40|105663|105613|105663.6|105613.6|105664.4|105614.4|105662.5|105612.5|13
1724665310000|2024-08-26 09:41:50|105662.3|105612.3|105645|105595|105662.3|105612.3|105645|105595|36
1724665320000|2024-08-26 09:42:00|105645.1|105595.1|105644.5|105594.5|105646.6|105596.6|105644.5|105594.5|11
1724665330000|2024-08-26 09:42:10|105645|105595|105664.8|105614.8|105665.3|105615.3|105645|105595|21
1724665340000|2024-08-26 09:42:20|105664.5|105614.5|105664.6|105614.6|105664.9|105614.9|105664|105614|13
1724665350000|2024-08-26 09:42:30|105664.7|105614.7|105665.7|105615.7|105665.9|105615.9|105664.5|105614.5|15
1724665360000|2024-08-26 09:42:40|105665.6|105615.6|105657.7|105607.7|105665.7|105615.7|105648|105598|35
1724665370000|2024-08-26 09:42:50|105657.5|105607.5|105658.3|105608.3|105658.6|105608.6|105657.5|105607.5|17
1724665380000|2024-08-26 09:43:00|105658|105608|105657.9|105607.9|105658|105608|105657.5|105607.5|8
1724665390000|2024-08-26 09:43:10|105658|105608|105656.4|105606.4|105658|105608|105655.4|105605.4|23
1724665400000|2024-08-26 09:43:20|105656.1|105606.1|105657.2|105607.2|105658.1|105608.1|105655.7|105605.7|10
1724665410000|2024-08-26 09:43:30|105656.6|105606.6|105655|105605|105657.3|105607.3|105655|105605|11
1724665420000|2024-08-26 09:43:40|105654.8|105604.8|105654.8|105604.8|105656|105606|105653.6|105603.6|28
1724665430000|2024-08-26 09:43:50|105654.6|105604.6|105655.5|105605.5|105655.9|105605.9|105653.2|105603.2|27
1724665440000|2024-08-26 09:44:00|105655.1|105605.1|105655.7|105605.7|105656.3|105606.3|105654.2|105604.2|22
1724665450000|2024-08-26 09:44:10|105655.6|105605.6|105646.3|105596.3|105668.2|105618.2|105637.9|105587.9|38
1724665460000|2024-08-26 09:44:20|105646.4|105596.4|105647.4|105597.4|105648.6|105598.6|105646.4|105596.4|13
1724665470000|2024-08-26 09:44:30|105647.3|105597.3|105648.8|105598.8|105649|105599|105642.7|105592.7|29
1724665480000|2024-08-26 09:44:40|105649|105599|105651.4|105601.4|105652|105602|105648.2|105598.2|23
1724665490000|2024-08-26 09:44:50|105652|105602|105650.8|105600.8|105653.2|105603.2|105650.3|105600.3|40
1724665500000|2024-08-26 09:45:00|105650.9|105600.9|105656.6|105606.6|105664.4|105614.4|105650.9|105600.9|44
1724665510000|2024-08-26 09:45:10|105656.7|105606.7|105661.5|105611.5|105662.2|105612.2|105655.8|105605.8|34
1724665520000|2024-08-26 09:45:20|105660.8|105610.8|105645.7|105595.7|105660.8|105610.8|105645.7|105595.7|24
1724665530000|2024-08-26 09:45:30|105645.8|105595.8|105649|105599|105649.2|105599.2|105645.1|105595.1|26
1724665540000|2024-08-26 09:45:40|105649.7|105599.7|105660.1|105610.1|105660.2|105610.2|105649.7|105599.7|28
1724665550000|2024-08-26 09:45:50|105659.8|105609.8|105656|105606|105661.1|105611.1|105654.3|105604.3|52
1724665560000|2024-08-26 09:46:00|105655|105605|105646.5|105596.5|105656.2|105606.2|105646|105596|30
1724665570000|2024-08-26 09:46:10|105648.4|105598.4|105647.1|105597.1|105648.6|105598.6|105647|105597|12
1724665580000|2024-08-26 09:46:20|105646.8|105596.8|105615.6|105565.6|105646.8|105596.8|105614.3|105564.3|29
1724665590000|2024-08-26 09:46:30|105615.5|105565.5|105609.7|105559.7|105615.5|105565.5|105607.9|105557.9|34
1724665600000|2024-08-26 09:46:40|105610.1|105560.1|105602.4|105552.4|105610.6|105560.6|105594.1|105544.1|36
1724665610000|2024-08-26 09:46:50|105602.6|105552.6|105581.5|105531.5|105606.3|105556.3|105579|105529|46
1724665620000|2024-08-26 09:47:00|105581.4|105531.4|105621.2|105571.2|105621.3|105571.3|105581.3|105531.3|38
1724665630000|2024-08-26 09:47:10|105621.5|105571.5|105623.3|105573.3|105628.4|105578.4|105621|105571|43
1724665640000|2024-08-26 09:47:20|105623|105573|105630.7|105580.7|105632.2|105582.2|105622.3|105572.3|31
1724665650000|2024-08-26 09:47:30|105631|105581|105634.4|105584.4|105634.6|105584.6|105628|105578|21
1724665660000|2024-08-26 09:47:40|105634|105584|105640.1|105590.1|105640.6|105590.6|105634|105584|22
1724665670000|2024-08-26 09:47:50|105640|105590|105644.8|105594.8|105645.8|105595.8|105640|105590|23
1724665680000|2024-08-26 09:48:00|105644.6|105594.6|105641.2|105591.2|105644.9|105594.9|105640.5|105590.5|21
1724665690000|2024-08-26 09:48:10|105641.5|105591.5|105642|105592|105646.5|105596.5|105641.5|105591.5|16
1724665700000|2024-08-26 09:48:20|105641.5|105591.5|105643.3|105593.3|105643.7|105593.7|105639.2|105589.2|22
1724665710000|2024-08-26 09:48:30|105642.8|105592.8|105641.8|105591.8|105642.8|105592.8|105641.1|105591.1|16
1724665720000|2024-08-26 09:48:40|105642.1|105592.1|105645.9|105595.9|105646.8|105596.8|105641.7|105591.7|20
1724665730000|2024-08-26 09:48:50|105646|105596|105634.3|105584.3|105646|105596|105633|105583|26
1724665740000|2024-08-26 09:49:00|105634|105584|105635.1|105585.1|105637.3|105587.3|105632.7|105582.7|27
1724665750000|2024-08-26 09:49:10|105635.2|105585.2|105630.2|105580.2|105637.6|105587.6|105629.9|105579.9|32
1724665760000|2024-08-26 09:49:20|105630.3|105580.3|105637.2|105587.2|105637.7|105587.7|105630.3|105580.3|25
1724665770000|2024-08-26 09:49:30|105637.5|105587.5|105644.2|105594.2|105652.1|105602.1|105637.5|105587.5|30
1724665780000|2024-08-26 09:49:40|105644.5|105594.5|105642.9|105592.9|105646|105596|105641.2|105591.2|34
1724665790000|2024-08-26 09:49:50|105642.6|105592.6|105641.5|105591.5|105642.6|105592.6|105641.4|105591.4|25
1724665800000|2024-08-26 09:50:00|105641.8|105591.8|105643.2|105593.2|105644.2|105594.2|105634.1|105584.1|28
1724665810000|2024-08-26 09:50:10|105642.8|105592.8|105649|105599|105651.1|105601.1|105638.3|105588.3|37
1724665820000|2024-08-26 09:50:20|105648.3|105598.3|105638.8|105588.8|105656.9|105606.9|105635.9|105585.9|33
1724665830000|2024-08-26 09:50:30|105639|105589|105637.1|105587.1|105639.8|105589.8|105637|105587|27
1724665840000|2024-08-26 09:50:40|105637|105587|105634.1|105584.1|105637.7|105587.7|105632.5|105582.5|25
1724665850000|2024-08-26 09:50:50|105633.8|105583.8|105634.6|105584.6|105635.9|105585.9|105632.9|105582.9|23
1724665860000|2024-08-26 09:51:00|105635.6|105585.6|105638.4|105588.4|105638.7|105588.7|105635.5|105585.5|26
1724665870000|2024-08-26 09:51:10|105639.2|105589.2|105632.9|105582.9|105639.6|105589.6|105632.8|105582.8|22
1724665880000|2024-08-26 09:51:20|105632.8|105582.8|105634.3|105584.3|105634.3|105584.3|105632.4|105582.4|12
1724665890000|2024-08-26 09:51:30|105634.2|105584.2|105632.1|105582.1|105635|105585|105632.1|105582.1|14
1724665900000|2024-08-26 09:51:40|105632.4|105582.4|105626.1|105576.1|105632.8|105582.8|105625.7|105575.7|24
1724665910000|2024-08-26 09:51:50|105626.6|105576.6|105631|105581|105631.3|105581.3|105626.6|105576.6|24
1724665920000|2024-08-26 09:52:00|105630.7|105580.7|105595.3|105545.3|105631.3|105581.3|105595.3|105545.3|48
1724665930000|2024-08-26 09:52:10|105595.8|105545.8|105610.6|105560.6|105610.6|105560.6|105583.6|105533.6|46
1724665940000|2024-08-26 09:52:20|105610.8|105560.8|105607.8|105557.8|105611.6|105561.6|105606.9|105556.9|33
1724665950000|2024-08-26 09:52:30|105608|105558|105606.1|105556.1|105608.3|105558.3|105602|105552|28
1724665960000|2024-08-26 09:52:40|105606|105556|105604.6|105554.6|105608.7|105558.7|105603|105553|35
1724665970000|2024-08-26 09:52:50|105604.7|105554.7|105609.4|105559.4|105610.7|105560.7|105604.7|105554.7|43
1724665980000|2024-08-26 09:53:00|105609.2|105559.2|105616.8|105566.8|105616.8|105566.8|105607.2|105557.2|52
1724665990000|2024-08-26 09:53:10|105617|105567|105623.3|105573.3|105632|105582|105616|105566|52
1724666000000|2024-08-26 09:53:20|105623|105573|105612.1|105562.1|105623.1|105573.1|105605.9|105555.9|60
1724666010000|2024-08-26 09:53:30|105611|105561|105618.8|105568.8|105621.9|105571.9|105609.8|105559.8|43
1724666020000|2024-08-26 09:53:40|105618.4|105568.4|105616|105566|105621.5|105571.5|105616|105566|26
1724666030000|2024-08-26 09:53:50|105615.6|105565.6|105615|105565|105616.3|105566.3|105611.5|105561.5|28
1724666040000|2024-08-26 09:54:00|105615.1|105565.1|105625.2|105575.2|105626|105576|105615.1|105565.1|34
1724666050000|2024-08-26 09:54:10|105624.9|105574.9|105623.3|105573.3|105626|105576|105623.2|105573.2|38
1724666060000|2024-08-26 09:54:20|105623.5|105573.5|105625.4|105575.4|105632|105582|105620.9|105570.9|40
1724666070000|2024-08-26 09:54:30|105625.3|105575.3|105623.9|105573.9|105627.3|105577.3|105622.7|105572.7|38
1724666080000|2024-08-26 09:54:40|105624.3|105574.3|105623.9|105573.9|105625|105575|105622.3|105572.3|19
1724666090000|2024-08-26 09:54:50|105624.5|105574.5|105619|105569|105627.5|105577.5|105612.1|105562.1|41
1724666100000|2024-08-26 09:55:00|105618.8|105568.8|105616.9|105566.9|105621.6|105571.6|105616.9|105566.9|33
1724666110000|2024-08-26 09:55:10|105617.2|105567.2|105608.3|105558.3|105617.8|105567.8|105605.6|105555.6|40
1724666120000|2024-08-26 09:55:20|105609.1|105559.1|105612.2|105562.2|105612.3|105562.3|105603.5|105553.5|33
1724666130000|2024-08-26 09:55:30|105612.1|105562.1|105611.6|105561.6|105612.4|105562.4|105611.3|105561.3|13
1724666140000|2024-08-26 09:55:40|105609.4|105559.4|105613.7|105563.7|105615.4|105565.4|105609.4|105559.4|26
1724666150000|2024-08-26 09:55:50|105613.9|105563.9|105613.8|105563.8|105617.7|105567.7|105613.6|105563.6|22
1724666160000|2024-08-26 09:56:00|105614|105564|105606.9|105556.9|105614|105564|105606|105556|40
1724666170000|2024-08-26 09:56:10|105606.8|105556.8|105584.8|105534.8|105607.1|105557.1|105584|105534|37
1724666180000|2024-08-26 09:56:20|105584.6|105534.6|105579.2|105529.2|105584.7|105534.7|105574.7|105524.7|34
1724666190000|2024-08-26 09:56:30|105578.8|105528.8|105595.5|105545.5|105595.5|105545.5|105577.3|105527.3|38
1724666200000|2024-08-26 09:56:40|105596.3|105546.3|105588.6|105538.6|105596.9|105546.9|105587.6|105537.6|36
1724666210000|2024-08-26 09:56:50|105588.3|105538.3|105595|105545|105595.1|105545.1|105588.2|105538.2|28
1724666220000|2024-08-26 09:57:00|105594.7|105544.7|105610|105560|105610|105560|105594.2|105544.2|41
1724666230000|2024-08-26 09:57:10|105615.6|105565.6|105623.7|105573.7|105624|105574|105614.7|105564.7|35
1724666240000|2024-08-26 09:57:20|105623.9|105573.9|105622.2|105572.2|105625.2|105575.2|105620.4|105570.4|30
1724666250000|2024-08-26 09:57:30|105622.1|105572.1|105635.5|105585.5|105637.5|105587.5|105622|105572|37
1724666260000|2024-08-26 09:57:40|105635.2|105585.2|105634.7|105584.7|105637.4|105587.4|105634.7|105584.7|23
1724666270000|2024-08-26 09:57:50|105634.9|105584.9|105632.7|105582.7|105636.2|105586.2|105632.3|105582.3|31
1724666280000|2024-08-26 09:58:00|105632.4|105582.4|105640.9|105590.9|105640.9|105590.9|105625|105575|26
1724666290000|2024-08-26 09:58:10|105643|105593|105640.8|105590.8|105643|105593|105639.4|105589.4|32
1724666300000|2024-08-26 09:58:20|105640.6|105590.6|105615.9|105565.9|105641.7|105591.7|105612.9|105562.9|38
1724666310000|2024-08-26 09:58:30|105616|105566|105613.9|105563.9|105616|105566|105612.4|105562.4|20
1724666320000|2024-08-26 09:58:40|105614.2|105564.2|105614.6|105564.6|105614.8|105564.8|105613.7|105563.7|12
1724666330000|2024-08-26 09:58:50|105614.4|105564.4|105611.4|105561.4|105615.4|105565.4|105611.1|105561.1|34
1724666340000|2024-08-26 09:59:00|105611.6|105561.6|105611|105561|105611.9|105561.9|105610.1|105560.1|21
1724666350000|2024-08-26 09:59:10|105611.4|105561.4|105609.7|105559.7|105611.4|105561.4|105608.9|105558.9|19
1724666360000|2024-08-26 09:59:20|105608.9|105558.9|105612.7|105562.7|105615|105565|105608.9|105558.9|18
1724666370000|2024-08-26 09:59:30|105612.3|105562.3|105612.6|105562.6|105612.6|105562.6|105611.7|105561.7|12
1724666380000|2024-08-26 09:59:40|105612.5|105562.5|105610.6|105560.6|105617.4|105567.4|105610.5|105560.5|28
1724666390000|2024-08-26 09:59:50|105609.8|105559.8|105607.7|105557.7|105611|105561|105607.3|105557.3|24
1724666400000|2024-08-26 10:00:00|105607.4|105557.4|105601.9|105551.9|105607.4|105557.4|105598|105548|49
1724666410000|2024-08-26 10:00:10|105601|105551|105599.8|105549.8|105601.9|105551.9|105598.5|105548.5|26
1724666420000|2024-08-26 10:00:20|105599.4|105549.4|105600.5|105550.5|105605.1|105555.1|105599.4|105549.4|28
1724666430000|2024-08-26 10:00:30|105599.6|105549.6|105601.7|105551.7|105602.5|105552.5|105597.6|105547.6|46
1724666440000|2024-08-26 10:00:40|105602.1|105552.1|105607.4|105557.4|105607.4|105557.4|105601.6|105551.6|43
1724666450000|2024-08-26 10:00:50|105606.9|105556.9|105607.5|105557.5|105607.8|105557.8|105605.7|105555.7|30
1724666460000|2024-08-26 10:01:00|105607.4|105557.4|105596.7|105546.7|105607.8|105557.8|105595.5|105545.5|36
1724666470000|2024-08-26 10:01:10|105596.8|105546.8|105596.2|105546.2|105598.1|105548.1|105594.9|105544.9|45
1724666480000|2024-08-26 10:01:20|105595.9|105545.9|105598.5|105548.5|105600.4|105550.4|105595.9|105545.9|27
1724666490000|2024-08-26 10:01:30|105598.6|105548.6|105601.1|105551.1|105601.2|105551.2|105596.7|105546.7|32
1724666500000|2024-08-26 10:01:40|105601.8|105551.8|105606.2|105556.2|105607.7|105557.7|105601.3|105551.3|29
1724666510000|2024-08-26 10:01:50|105605.4|105555.4|105612.9|105562.9|105613|105563|105605.4|105555.4|29
1724666520000|2024-08-26 10:02:00|105620|105570|105624|105574|105627.9|105577.9|105620|105570|43
1724666530000|2024-08-26 10:02:10|105624.2|105574.2|105627.2|105577.2|105636.8|105586.8|105623.3|105573.3|39
1724666540000|2024-08-26 10:02:20|105627.4|105577.4|105616.1|105566.1|105628.6|105578.6|105616.1|105566.1|30
1724666550000|2024-08-26 10:02:30|105615.5|105565.5|105616.7|105566.7|105617.5|105567.5|105613.6|105563.6|25
1724666560000|2024-08-26 10:02:40|105616.8|105566.8|105622|105572|105625.3|105575.3|105615.9|105565.9|29
1724666570000|2024-08-26 10:02:50|105621.9|105571.9|105625.5|105575.5|105625.6|105575.6|105619.9|105569.9|27
1724666580000|2024-08-26 10:03:00|105625.2|105575.2|105624.2|105574.2|105625.2|105575.2|105624|105574|18
1724666590000|2024-08-26 10:03:10|105624.6|105574.6|105620.7|105570.7|105631.2|105581.2|105620.6|105570.6|23
1724666600000|2024-08-26 10:03:20|105620.5|105570.5|105619.8|105569.8|105622.8|105572.8|105619.5|105569.5|15
1724666610000|2024-08-26 10:03:30|105621.1|105571.1|105624.4|105574.4|105624.4|105574.4|105621|105571|16
1724666620000|2024-08-26 10:03:40|105625.1|105575.1|105619.2|105569.2|105626.1|105576.1|105619.2|105569.2|22
1724666630000|2024-08-26 10:03:50|105618.9|105568.9|105628.8|105578.8|105628.9|105578.9|105618.3|105568.3|23
1724666640000|2024-08-26 10:04:00|105628.7|105578.7|105628.9|105578.9|105630.2|105580.2|105628.3|105578.3|20
1724666650000|2024-08-26 10:04:10|105628.8|105578.8|105629.8|105579.8|105632.3|105582.3|105625.3|105575.3|29
1724666660000|2024-08-26 10:04:20|105629.4|105579.4|105625.6|105575.6|105631.4|105581.4|105623.5|105573.5|23
1724666670000|2024-08-26 10:04:30|105625.5|105575.5|105615.6|105565.6|105634.4|105584.4|105609.7|105559.7|39
1724666680000|2024-08-26 10:04:40|105615.5|105565.5|105610.7|105560.7|105616.4|105566.4|105610.4|105560.4|24
1724666690000|2024-08-26 10:04:50|105610.6|105560.6|105611.5|105561.5|105611.9|105561.9|105606.7|105556.7|33
1724666700000|2024-08-26 10:05:00|105612.1|105562.1|105626.1|105576.1|105627|105577|105612|105562|41
1724666710000|2024-08-26 10:05:10|105625.8|105575.8|105624.1|105574.1|105626.5|105576.5|105624.1|105574.1|24
1724666720000|2024-08-26 10:05:20|105624.3|105574.3|105638.2|105588.2|105638.5|105588.5|105623.9|105573.9|25
1724666730000|2024-08-26 10:05:30|105638.5|105588.5|105632.7|105582.7|105638.5|105588.5|105631.2|105581.2|26
1724666740000|2024-08-26 10:05:40|105633.1|105583.1|105624.1|105574.1|105634.2|105584.2|105622.4|105572.4|33
1724666750000|2024-08-26 10:05:50|105624.2|105574.2|105612.3|105562.3|105624.2|105574.2|105611.1|105561.1|37
1724666760000|2024-08-26 10:06:00|105612.6|105562.6|105616.3|105566.3|105617|105567|105612|105562|27
1724666770000|2024-08-26 10:06:10|105616.5|105566.5|105618|105568|105618|105568|105615.6|105565.6|18
1724666780000|2024-08-26 10:06:20|105617.7|105567.7|105614.1|105564.1|105618.1|105568.1|105612.4|105562.4|31
1724666790000|2024-08-26 10:06:30|105614.2|105564.2|105609.4|105559.4|105614.2|105564.2|105609.4|105559.4|31
1724666800000|2024-08-26 10:06:40|105609.1|105559.1|105598.9|105548.9|105609.1|105559.1|105595.8|105545.8|40
1724666810000|2024-08-26 10:06:50|105599|105549|105599.6|105549.6|105602.9|105552.9|105599|105549|20
1724666820000|2024-08-26 10:07:00|105599.9|105549.9|105604.1|105554.1|105604.1|105554.1|105599.1|105549.1|16
1724666830000|2024-08-26 10:07:10|105604.2|105554.2|105600.2|105550.2|105604.8|105554.8|105600.2|105550.2|17
1724666840000|2024-08-26 10:07:20|105599.7|105549.7|105525.5|105475.5|105599.7|105549.7|105525.5|105475.5|42
1724666850000|2024-08-26 10:07:30|105526.2|105476.2|105519.8|105469.8|105529.2|105479.2|105518.7|105468.7|52
1724666860000|2024-08-26 10:07:40|105519.7|105469.7|105512.6|105462.6|105520.4|105470.4|105511.1|105461.1|47
1724666870000|2024-08-26 10:07:50|105512.3|105462.3|105528.8|105478.8|105528.8|105478.8|105508.2|105458.2|28
1724666880000|2024-08-26 10:08:00|105529.7|105479.7|105532.8|105482.8|105534.1|105484.1|105526.9|105476.9|43
1724666890000|2024-08-26 10:08:10|105533|105483|105535.6|105485.6|105535.9|105485.9|105531.8|105481.8|27
1724666900000|2024-08-26 10:08:20|105535.4|105485.4|105535.1|105485.1|105536|105486|105533.8|105483.8|31
1724666910000|2024-08-26 10:08:30|105535.4|105485.4|105542.7|105492.7|105545.8|105495.8|105535.4|105485.4|37
1724666920000|2024-08-26 10:08:40|105542.8|105492.8|105545.7|105495.7|105546|105496|105541.9|105491.9|21
1724666930000|2024-08-26 10:08:50|105545.3|105495.3|105548.1|105498.1|105548.2|105498.2|105545.3|105495.3|17
1724666940000|2024-08-26 10:09:00|105547.9|105497.9|105551.2|105501.2|105551.3|105501.3|105547.9|105497.9|22
1724666950000|2024-08-26 10:09:10|105551.4|105501.4|105556.5|105506.5|105556.9|105506.9|105551.4|105501.4|21
1724666960000|2024-08-26 10:09:20|105556.9|105506.9|105561.6|105511.6|105562.8|105512.8|105556.6|105506.6|26
1724666970000|2024-08-26 10:09:30|105561.9|105511.9|105562.8|105512.8|105562.9|105512.9|105561.6|105511.6|17
1724666980000|2024-08-26 10:09:40|105562.6|105512.6|105561.4|105511.4|105566.8|105516.8|105560.8|105510.8|28
1724666990000|2024-08-26 10:09:50|105561.8|105511.8|105552.9|105502.9|105561.9|105511.9|105552.3|105502.3|35
1724667000000|2024-08-26 10:10:00|105552.6|105502.6|105553.6|105503.6|105559.5|105509.5|105550.9|105500.9|32
1724667010000|2024-08-26 10:10:10|105554.3|105504.3|105553.8|105503.8|105554.3|105504.3|105552.8|105502.8|24
1724667020000|2024-08-26 10:10:20|105554|105504|105556.9|105506.9|105559|105509|105553.4|105503.4|24
1724667030000|2024-08-26 10:10:30|105557.1|105507.1|105558|105508|105558.6|105508.6|105557.1|105507.1|18
1724667040000|2024-08-26 10:10:40|105558.2|105508.2|105557.6|105507.6|105558.6|105508.6|105557|105507|12
1724667050000|2024-08-26 10:10:50|105557.2|105507.2|105557.2|105507.2|105558|105508|105556.7|105506.7|16
1724667060000|2024-08-26 10:11:00|105557.1|105507.1|105551.2|105501.2|105557.2|105507.2|105550.9|105500.9|31
1724667070000|2024-08-26 10:11:10|105551.5|105501.5|105527.8|105477.8|105552.1|105502.1|105526|105476|25
1724667080000|2024-08-26 10:11:20|105528|105478|105516.3|105466.3|105528|105478|105513.8|105463.8|42
1724667090000|2024-08-26 10:11:30|105516.4|105466.4|105513.4|105463.4|105518.1|105468.1|105513.4|105463.4|20
1724667100000|2024-08-26 10:11:40|105513.3|105463.3|105513.3|105463.3|105522.8|105472.8|105512|105462|32
1724667110000|2024-08-26 10:11:50|105513|105463|105521.4|105471.4|105521.4|105471.4|105513|105463|21
1724667120000|2024-08-26 10:12:00|105520.9|105470.9|105519.1|105469.1|105526.6|105476.6|105518.2|105468.2|32
1724667130000|2024-08-26 10:12:10|105519|105469|105517.8|105467.8|105519.3|105469.3|105517.7|105467.7|15
1724667140000|2024-08-26 10:12:20|105517.5|105467.5|105517.3|105467.3|105519.2|105469.2|105515.8|105465.8|26
1724667150000|2024-08-26 10:12:30|105517|105467|105493.2|105443.2|105517.6|105467.6|105493.2|105443.2|31
1724667160000|2024-08-26 10:12:40|105478|105428|105476.6|105426.6|105490.3|105440.3|105473.8|105423.8|42
1724667170000|2024-08-26 10:12:50|105476.8|105426.8|105463.3|105413.3|105476.8|105426.8|105457.2|105407.2|45
1724667180000|2024-08-26 10:13:00|105464.3|105414.3|105497.5|105447.5|105498.7|105448.7|105463.8|105413.8|48
1724667190000|2024-08-26 10:13:10|105497.8|105447.8|105483.6|105433.6|105499.7|105449.7|105483.2|105433.2|57
1724667200000|2024-08-26 10:13:20|105483.4|105433.4|105467.6|105417.6|105485.5|105435.5|105464.5|105414.5|52
1724667210000|2024-08-26 10:13:30|105467.3|105417.3|105467|105417|105474.6|105424.6|105461.4|105411.4|49
1724667220000|2024-08-26 10:13:40|105466.7|105416.7|105466.6|105416.6|105467.5|105417.5|105465.5|105415.5|40
1724667230000|2024-08-26 10:13:50|105466.9|105416.9|105443.2|105393.2|105466.9|105416.9|105442.9|105392.9|46
1724667240000|2024-08-26 10:14:00|105442.9|105392.9|105439.1|105389.1|105445|105395|105437|105387|40
1724667250000|2024-08-26 10:14:10|105434.1|105384.1|105437.5|105387.5|105442.9|105392.9|105429.5|105379.5|48
1724667260000|2024-08-26 10:14:20|105437.4|105387.4|105416.5|105366.5|105437.4|105387.4|105415.2|105365.2|28
1724667270000|2024-08-26 10:14:30|105416.6|105366.6|105417|105367|105421|105371|105416.1|105366.1|36
1724667280000|2024-08-26 10:14:40|105417.3|105367.3|105387.2|105337.2|105417.3|105367.3|105385.1|105335.1|38
1724667290000|2024-08-26 10:14:50|105387.5|105337.5|105402.1|105352.1|105402.1|105352.1|105383.6|105333.6|46
1724667300000|2024-08-26 10:15:00|105402.6|105352.6|105389.2|105339.2|105407.4|105357.4|105387.5|105337.5|48
1724667310000|2024-08-26 10:15:10|105389.7|105339.7|105407.1|105357.1|105418.2|105368.2|105388.6|105338.6|52
1724667320000|2024-08-26 10:15:20|105407.4|105357.4|105405.6|105355.6|105411|105361|105403.4|105353.4|36
1724667330000|2024-08-26 10:15:30|105406|105356|105417.6|105367.6|105418.4|105368.4|105403.7|105353.7|68
1724667340000|2024-08-26 10:15:40|105416.9|105366.9|105410.8|105360.8|105418.1|105368.1|105409.2|105359.2|41
1724667350000|2024-08-26 10:15:50|105408.8|105358.8|105418.3|105368.3|105425|105375|105407.9|105357.9|74
1724667360000|2024-08-26 10:16:00|105418|105368|105422.2|105372.2|105424.7|105374.7|105417.5|105367.5|59
1724667370000|2024-08-26 10:16:10|105422.1|105372.1|105420.8|105370.8|105423.6|105373.6|105416.1|105366.1|54
1724667380000|2024-08-26 10:16:20|105420.7|105370.7|105417.5|105367.5|105421.4|105371.4|105417.5|105367.5|33
1724667390000|2024-08-26 10:16:30|105417.4|105367.4|105422.8|105372.8|105426.4|105376.4|105417.3|105367.3|18
1724667400000|2024-08-26 10:16:40|105422.7|105372.7|105421.4|105371.4|105427.8|105377.8|105420.9|105370.9|67
1724667410000|2024-08-26 10:16:50|105419.6|105369.6|105438.1|105388.1|105441.2|105391.2|105418.8|105368.8|69
1724667420000|2024-08-26 10:17:00|105437.9|105387.9|105436.9|105386.9|105440.5|105390.5|105434.9|105384.9|27
1724667430000|2024-08-26 10:17:10|105437.4|105387.4|105434.6|105384.6|105440.6|105390.6|105434.4|105384.4|37
1724667440000|2024-08-26 10:17:20|105434.9|105384.9|105423.1|105373.1|105434.9|105384.9|105421|105371|46
1724667450000|2024-08-26 10:17:30|105423.3|105373.3|105420|105370|105424.6|105374.6|105420|105370|30
1724667460000|2024-08-26 10:17:40|105420.6|105370.6|105422.5|105372.5|105425.6|105375.6|105417.9|105367.9|32
1724667470000|2024-08-26 10:17:50|105422.9|105372.9|105452.7|105402.7|105452.8|105402.8|105422.7|105372.7|42
1724667480000|2024-08-26 10:18:00|105452.3|105402.3|105450.7|105400.7|105452.3|105402.3|105449|105399|20
1724667490000|2024-08-26 10:18:10|105450.6|105400.6|105450.1|105400.1|105450.7|105400.7|105448.2|105398.2|21
1724667500000|2024-08-26 10:18:20|105449.5|105399.5|105444.5|105394.5|105450.8|105400.8|105429.4|105379.4|28
1724667510000|2024-08-26 10:18:30|105444.7|105394.7|105444.1|105394.1|105447.3|105397.3|105443.3|105393.3|27
1724667520000|2024-08-26 10:18:40|105443.6|105393.6|105439.7|105389.7|105443.7|105393.7|105439.2|105389.2|22
1724667530000|2024-08-26 10:18:50|105440|105390|105443|105393|105443.5|105393.5|105439.9|105389.9|23
1724667540000|2024-08-26 10:19:00|105442.9|105392.9|105448|105398|105448.3|105398.3|105441.3|105391.3|27
1724667550000|2024-08-26 10:19:10|105447.7|105397.7|105452.3|105402.3|105453.8|105403.8|105447.4|105397.4|37
1724667560000|2024-08-26 10:19:20|105452.2|105402.2|105442.1|105392.1|105454.3|105404.3|105442.1|105392.1|39
1724667570000|2024-08-26 10:19:30|105443.1|105393.1|105440.2|105390.2|105447|105397|105440.1|105390.1|30
1724667580000|2024-08-26 10:19:40|105438.1|105388.1|105441.5|105391.5|105446.5|105396.5|105437.6|105387.6|49
1724667590000|2024-08-26 10:19:50|105441.2|105391.2|105439.8|105389.8|105445.9|105395.9|105438.7|105388.7|43
1724667600000|2024-08-26 10:20:00|105440.8|105390.8|105447.8|105397.8|105449.1|105399.1|105434.8|105384.8|32
1724667610000|2024-08-26 10:20:10|105447.7|105397.7|105453.7|105403.7|105456.2|105406.2|105447.4|105397.4|32
1724667620000|2024-08-26 10:20:20|105454.1|105404.1|105455.1|105405.1|105455.4|105405.4|105453.2|105403.2|15
1724667630000|2024-08-26 10:20:30|105454.9|105404.9|105454.4|105404.4|105455.7|105405.7|105451.9|105401.9|36
1724667640000|2024-08-26 10:20:40|105454.7|105404.7|105458.9|105408.9|105467.8|105417.8|105453.5|105403.5|33
1724667650000|2024-08-26 10:20:50|105458.8|105408.8|105454.7|105404.7|105458.8|105408.8|105450.3|105400.3|40
1724667660000|2024-08-26 10:21:00|105455.5|105405.5|105450.7|105400.7|105458.8|105408.8|105448.1|105398.1|22
1724667670000|2024-08-26 10:21:10|105449.6|105399.6|105442.2|105392.2|105451.9|105401.9|105441.2|105391.2|43
1724667680000|2024-08-26 10:21:20|105443.5|105393.5|105449.4|105399.4|105450.9|105400.9|105443.1|105393.1|49
1724667690000|2024-08-26 10:21:30|105449.8|105399.8|105461.2|105411.2|105461.2|105411.2|105449.8|105399.8|27
1724667700000|2024-08-26 10:21:40|105463.1|105413.1|105458.7|105408.7|105463.1|105413.1|105457.8|105407.8|19
1724667710000|2024-08-26 10:21:50|105458.8|105408.8|105465.6|105415.6|105467.6|105417.6|105458.8|105408.8|27
1724667720000|2024-08-26 10:22:00|105465.5|105415.5|105463.5|105413.5|105465.5|105415.5|105461.3|105411.3|31
1724667730000|2024-08-26 10:22:10|105463.2|105413.2|105467.6|105417.6|105467.6|105417.6|105460.5|105410.5|24
1724667740000|2024-08-26 10:22:20|105467.4|105417.4|105465.6|105415.6|105467.4|105417.4|105463.8|105413.8|19
1724667750000|2024-08-26 10:22:30|105465.5|105415.5|105465.1|105415.1|105466.8|105416.8|105464.9|105414.9|15
1724667760000|2024-08-26 10:22:40|105465.2|105415.2|105482.2|105432.2|105485.4|105435.4|105465.2|105415.2|21
1724667770000|2024-08-26 10:22:50|105482.1|105432.1|105475.2|105425.2|105482.5|105432.5|105474.7|105424.7|17
1724667780000|2024-08-26 10:23:00|105473.1|105423.1|105425.5|105375.5|105473.3|105423.3|105424.3|105374.3|49
1724667790000|2024-08-26 10:23:10|105424.9|105374.9|105427.1|105377.1|105427.1|105377.1|105423.7|105373.7|27
1724667800000|2024-08-26 10:23:20|105426.6|105376.6|105408.9|105358.9|105429.1|105379.1|105408.9|105358.9|33
1724667810000|2024-08-26 10:23:30|105408.5|105358.5|105416.8|105366.8|105418.1|105368.1|105408.1|105358.1|36
1724667820000|2024-08-26 10:23:40|105416.6|105366.6|105409.8|105359.8|105417.5|105367.5|105408.7|105358.7|30
1724667830000|2024-08-26 10:23:50|105409.9|105359.9|105410.4|105360.4|105412.6|105362.6|105409.5|105359.5|31
1724667840000|2024-08-26 10:24:00|105410.6|105360.6|105421.1|105371.1|105421.4|105371.4|105410.2|105360.2|25
1724667850000|2024-08-26 10:24:10|105420.8|105370.8|105424.7|105374.7|105424.9|105374.9|105420.8|105370.8|12
1724667860000|2024-08-26 10:24:20|105424.5|105374.5|105419.2|105369.2|105424.5|105374.5|105418.4|105368.4|25
1724667870000|2024-08-26 10:24:30|105419.1|105369.1|105410|105360|105419.1|105369.1|105406.6|105356.6|27
1724667880000|2024-08-26 10:24:40|105409.9|105359.9|105408.2|105358.2|105409.9|105359.9|105405.3|105355.3|25
1724667890000|2024-08-26 10:24:50|105408.3|105358.3|105410.5|105360.5|105411.6|105361.6|105407.6|105357.6|33
1724667900000|2024-08-26 10:25:00|105410.2|105360.2|105392.4|105342.4|105410.4|105360.4|105392|105342|54
1724667910000|2024-08-26 10:25:10|105392.6|105342.6|105394.6|105344.6|105396.1|105346.1|105392.6|105342.6|39
1724667920000|2024-08-26 10:25:20|105394.5|105344.5|105398.4|105348.4|105398.4|105348.4|105378.8|105328.8|46
1724667930000|2024-08-26 10:25:30|105402.6|105352.6|105401.6|105351.6|105404.5|105354.5|105401.4|105351.4|36
1724667940000|2024-08-26 10:25:40|105401.8|105351.8|105399.4|105349.4|105402.2|105352.2|105399.3|105349.3|17
1724667950000|2024-08-26 10:25:50|105399.2|105349.2|105399.9|105349.9|105400.1|105350.1|105398.8|105348.8|21
1724667960000|2024-08-26 10:26:00|105400.3|105350.3|105408.2|105358.2|105408.2|105358.2|105400|105350|29
1724667970000|2024-08-26 10:26:10|105408|105358|105408.2|105358.2|105409.2|105359.2|105406.4|105356.4|26
1724667980000|2024-08-26 10:26:20|105408.6|105358.6|105411.1|105361.1|105411.2|105361.2|105407.8|105357.8|23
1724667990000|2024-08-26 10:26:30|105412.9|105362.9|105410.3|105360.3|105413.1|105363.1|105410.2|105360.2|24
1724668000000|2024-08-26 10:26:40|105410.5|105360.5|105398.7|105348.7|105412.5|105362.5|105398.7|105348.7|28
1724668010000|2024-08-26 10:26:50|105398.5|105348.5|105392.8|105342.8|105398.5|105348.5|105392.7|105342.7|28
1724668020000|2024-08-26 10:27:00|105392.9|105342.9|105394.9|105344.9|105395.9|105345.9|105392.9|105342.9|15
1724668030000|2024-08-26 10:27:10|105394.7|105344.7|105390.6|105340.6|105394.9|105344.9|105390.6|105340.6|15
1724668040000|2024-08-26 10:27:20|105390.1|105340.1|105388.9|105338.9|105390.2|105340.2|105381.3|105331.3|27
1724668050000|2024-08-26 10:27:30|105389.2|105339.2|105384.3|105334.3|105391|105341|105384.3|105334.3|18
1724668060000|2024-08-26 10:27:40|105382.4|105332.4|105378.1|105328.1|105382.4|105332.4|105375.5|105325.5|22
1724668070000|2024-08-26 10:27:50|105378.3|105328.3|105376.3|105326.3|105378.9|105328.9|105374.5|105324.5|27
1724668080000|2024-08-26 10:28:00|105372.2|105322.2|105372.6|105322.6|105372.7|105322.7|105367.2|105317.2|26
1724668090000|2024-08-26 10:28:10|105372.5|105322.5|105366|105316|105372.5|105322.5|105364.5|105314.5|26
1724668100000|2024-08-26 10:28:20|105365.8|105315.8|105366.7|105316.7|105367|105317|105363.5|105313.5|32
1724668110000|2024-08-26 10:28:30|105367|105317|105365.5|105315.5|105367.5|105317.5|105365.5|105315.5|13
1724668120000|2024-08-26 10:28:40|105365|105315|105362.6|105312.6|105365|105315|105356.6|105306.6|40
1724668130000|2024-08-26 10:28:50|105362.7|105312.7|105361.2|105311.2|105362.7|105312.7|105360.1|105310.1|13
1724668140000|2024-08-26 10:29:00|105360.9|105310.9|105359.9|105309.9|105362.6|105312.6|105359.9|105309.9|12
1724668150000|2024-08-26 10:29:10|105359.4|105309.4|105354.5|105304.5|105359.4|105309.4|105352.5|105302.5|26
1724668160000|2024-08-26 10:29:20|105354.4|105304.4|105376.2|105326.2|105380.2|105330.2|105354.4|105304.4|34
1724668170000|2024-08-26 10:29:30|105374.4|105324.4|105378|105328|105378.6|105328.6|105374.4|105324.4|18
1724668180000|2024-08-26 10:29:40|105378.5|105328.5|105378.8|105328.8|105378.8|105328.8|105376.6|105326.6|27
1724668190000|2024-08-26 10:29:50|105375.7|105325.7|105366.2|105316.2|105375.7|105325.7|105363.6|105313.6|39
1724668200000|2024-08-26 10:30:00|105365|105315|105360.7|105310.7|105365|105315|105360.3|105310.3|33
1724668210000|2024-08-26 10:30:10|105360.1|105310.1|105365|105315|105366|105316|105360.1|105310.1|23
1724668220000|2024-08-26 10:30:20|105364.8|105314.8|105369.3|105319.3|105369.5|105319.5|105364.5|105314.5|22
1724668230000|2024-08-26 10:30:30|105369.5|105319.5|105372.2|105322.2|105373|105323|105369.4|105319.4|20
1724668240000|2024-08-26 10:30:40|105371.5|105321.5|105369.8|105319.8|105373.5|105323.5|105369.6|105319.6|24
1724668250000|2024-08-26 10:30:50|105370.2|105320.2|105372.6|105322.6|105374.3|105324.3|105370.2|105320.2|30
1724668260000|2024-08-26 10:31:00|105376.4|105326.4|105375.1|105325.1|105378.8|105328.8|105375.1|105325.1|25
1724668270000|2024-08-26 10:31:10|105375.5|105325.5|105368|105318|105378.7|105328.7|105367.6|105317.6|34
1724668280000|2024-08-26 10:31:20|105369.3|105319.3|105343.3|105293.3|105371.2|105321.2|105343.3|105293.3|42
1724668290000|2024-08-26 10:31:30|105343.4|105293.4|105344|105294|105346.8|105296.8|105343.2|105293.2|28
1724668300000|2024-08-26 10:31:40|105344.1|105294.1|105341.5|105291.5|105344.1|105294.1|105341.5|105291.5|10
1724668310000|2024-08-26 10:31:50|105341.4|105291.4|105341.4|105291.4|105341.7|105291.7|105341.4|105291.4|8
1724668320000|2024-08-26 10:32:00|105341.1|105291.1|105342.3|105292.3|105342.3|105292.3|105338.6|105288.6|21
1724668330000|2024-08-26 10:32:10|105342.5|105292.5|105350|105300|105350|105300|105341.7|105291.7|21
1724668340000|2024-08-26 10:32:20|105352.4|105302.4|105351.9|105301.9|105354.8|105304.8|105351.3|105301.3|26
1724668350000|2024-08-26 10:32:30|105352.3|105302.3|105363.1|105313.1|105366|105316|105352.3|105302.3|20
1724668360000|2024-08-26 10:32:40|105363|105313|105365.7|105315.7|105368.6|105318.6|105363|105313|23
1724668370000|2024-08-26 10:32:50|105366.7|105316.7|105350.7|105300.7|105368.3|105318.3|105350.7|105300.7|35
1724668380000|2024-08-26 10:33:00|105350.6|105300.6|105348.4|105298.4|105350.6|105300.6|105346.1|105296.1|29
1724668390000|2024-08-26 10:33:10|105348.6|105298.6|105354.2|105304.2|105354.2|105304.2|105348.6|105298.6|12
1724668400000|2024-08-26 10:33:20|105354.3|105304.3|105357.8|105307.8|105358.6|105308.6|105354.2|105304.2|18
1724668410000|2024-08-26 10:33:30|105357.9|105307.9|105362.7|105312.7|105363.3|105313.3|105357.8|105307.8|23
1724668420000|2024-08-26 10:33:40|105363.1|105313.1|105399.6|105349.6|105405.7|105355.7|105362|105312|36
1724668430000|2024-08-26 10:33:50|105399.8|105349.8|105388|105338|105401.2|105351.2|105387.4|105337.4|32
1724668440000|2024-08-26 10:34:00|105379.3|105329.3|105385.5|105335.5|105386.4|105336.4|105377.6|105327.6|27
1724668450000|2024-08-26 10:34:10|105385.3|105335.3|105387.6|105337.6|105388.2|105338.2|105385.2|105335.2|18
1724668460000|2024-08-26 10:34:20|105387.5|105337.5|105388.9|105338.9|105389.9|105339.9|105387.3|105337.3|23
1724668470000|2024-08-26 10:34:30|105388.8|105338.8|105391|105341|105391|105341|105388.6|105338.6|20
1724668480000|2024-08-26 10:34:40|105391.1|105341.1|105389.9|105339.9|105392.8|105342.8|105389.2|105339.2|20
1724668490000|2024-08-26 10:34:50|105390.1|105340.1|105390.2|105340.2|105390.5|105340.5|105389.3|105339.3|15
1724668500000|2024-08-26 10:35:00|105390.3|105340.3|105394.1|105344.1|105394.1|105344.1|105390.1|105340.1|12
1724668510000|2024-08-26 10:35:10|105394.9|105344.9|105407.4|105357.4|105407.4|105357.4|105394.9|105344.9|21
1724668520000|2024-08-26 10:35:20|105410.5|105360.5|105413.7|105363.7|105416.4|105366.4|105409.8|105359.8|43
1724668530000|2024-08-26 10:35:30|105413.6|105363.6|105413.7|105363.7|105414.7|105364.7|105412.6|105362.6|25
1724668540000|2024-08-26 10:35:40|105413.6|105363.6|105413.1|105363.1|105414.3|105364.3|105412.7|105362.7|19
1724668550000|2024-08-26 10:35:50|105413.7|105363.7|105405.2|105355.2|105414.1|105364.1|105405.2|105355.2|21
1724668560000|2024-08-26 10:36:00|105405.4|105355.4|105406.5|105356.5|105407.2|105357.2|105404.8|105354.8|15
1724668570000|2024-08-26 10:36:10|105406.7|105356.7|105403.3|105353.3|105414.4|105364.4|105403|105353|32
1724668580000|2024-08-26 10:36:20|105407|105357|105402.3|105352.3|105407.7|105357.7|105401.6|105351.6|23
1724668590000|2024-08-26 10:36:30|105402.2|105352.2|105401.8|105351.8|105402.8|105352.8|105400|105350|23
1724668600000|2024-08-26 10:36:40|105402.1|105352.1|105404.4|105354.4|105404.4|105354.4|105402.1|105352.1|14
1724668610000|2024-08-26 10:36:50|105404.6|105354.6|105406.3|105356.3|105406.6|105356.6|105404.5|105354.5|15
1724668620000|2024-08-26 10:37:00|105406.4|105356.4|105407.7|105357.7|105407.7|105357.7|105405.8|105355.8|17
1724668630000|2024-08-26 10:37:10|105407.8|105357.8|105410.3|105360.3|105410.6|105360.6|105407.8|105357.8|15
1724668640000|2024-08-26 10:37:20|105410.4|105360.4|105398.4|105348.4|105415.5|105365.5|105395.2|105345.2|34
1724668650000|2024-08-26 10:37:30|105398.2|105348.2|105400.2|105350.2|105400.5|105350.5|105398.1|105348.1|18
1724668660000|2024-08-26 10:37:40|105400.6|105350.6|105399.8|105349.8|105400.6|105350.6|105399.5|105349.5|16
1724668670000|2024-08-26 10:37:50|105399.7|105349.7|105404.9|105354.9|105404.9|105354.9|105398.1|105348.1|36
1724668680000|2024-08-26 10:38:00|105404.7|105354.7|105405.7|105355.7|105405.7|105355.7|105404.6|105354.6|8
1724668690000|2024-08-26 10:38:10|105404.4|105354.4|105407.8|105357.8|105408.5|105358.5|105404.4|105354.4|22
1724668700000|2024-08-26 10:38:20|105407.9|105357.9|105410.3|105360.3|105411|105361|105406.9|105356.9|29
1724668710000|2024-08-26 10:38:30|105410.5|105360.5|105400.3|105350.3|105410.5|105360.5|105399.1|105349.1|27
1724668720000|2024-08-26 10:38:40|105400.4|105350.4|105400|105350|105400.6|105350.6|105398.2|105348.2|31
1724668730000|2024-08-26 10:38:50|105400.5|105350.5|105402.6|105352.6|105403.2|105353.2|105399.6|105349.6|31
1724668740000|2024-08-26 10:39:00|105402.3|105352.3|105401.5|105351.5|105402.3|105352.3|105401.5|105351.5|5
1724668750000|2024-08-26 10:39:10|105401.4|105351.4|105411.1|105361.1|105413.8|105363.8|105400.6|105350.6|27
1724668760000|2024-08-26 10:39:20|105411|105361|105390.4|105340.4|105416|105366|105390.4|105340.4|37
1724668770000|2024-08-26 10:39:30|105390.8|105340.8|105386.8|105336.8|105391.5|105341.5|105386|105336|36
1724668780000|2024-08-26 10:39:40|105386.7|105336.7|105386.4|105336.4|105388.3|105338.3|105385.9|105335.9|29
1724668790000|2024-08-26 10:39:50|105386.5|105336.5|105377.8|105327.8|105386.9|105336.9|105377.7|105327.7|24
1724668800000|2024-08-26 10:40:00|105377.7|105327.7|105378.1|105328.1|105378.5|105328.5|105377.6|105327.6|17
1724668810000|2024-08-26 10:40:10|105378.2|105328.2|105385.3|105335.3|105386.5|105336.5|105378.2|105328.2|27
1724668820000|2024-08-26 10:40:20|105385.5|105335.5|105390.8|105340.8|105390.8|105340.8|105385.4|105335.4|19
1724668830000|2024-08-26 10:40:30|105391.1|105341.1|105385.8|105335.8|105391.1|105341.1|105385.4|105335.4|27
1724668840000|2024-08-26 10:40:40|105385.7|105335.7|105381.2|105331.2|105385.8|105335.8|105379.8|105329.8|20
1724668850000|2024-08-26 10:40:50|105381.4|105331.4|105380.1|105330.1|105381.7|105331.7|105379.2|105329.2|18
1724668860000|2024-08-26 10:41:00|105379.4|105329.4|105376.8|105326.8|105381.5|105331.5|105376.7|105326.7|35
1724668870000|2024-08-26 10:41:10|105376.9|105326.9|105365|105315|105377.6|105327.6|105360.7|105310.7|24
1724668880000|2024-08-26 10:41:20|105365.5|105315.5|105362.1|105312.1|105367|105317|105356.8|105306.8|36
1724668890000|2024-08-26 10:41:30|105361.7|105311.7|105359.5|105309.5|105361.7|105311.7|105359.5|105309.5|28
1724668900000|2024-08-26 10:41:40|105359.7|105309.7|105348.2|105298.2|105363.6|105313.6|105348.1|105298.1|31
1724668910000|2024-08-26 10:41:50|105347.8|105297.8|105351.7|105301.7|105355.6|105305.6|105347.3|105297.3|14
1724668920000|2024-08-26 10:42:00|105351.8|105301.8|105348.6|105298.6|105351.8|105301.8|105348.6|105298.6|22
1724668930000|2024-08-26 10:42:10|105348.3|105298.3|105351.2|105301.2|105351.2|105301.2|105348.1|105298.1|10
1724668940000|2024-08-26 10:42:20|105351.3|105301.3|105351|105301|105351.3|105301.3|105350.9|105300.9|9
1724668950000|2024-08-26 10:42:30|105351.3|105301.3|105348.4|105298.4|105351.3|105301.3|105348.3|105298.3|17
1724668960000|2024-08-26 10:42:40|105348.1|105298.1|105349.2|105299.2|105349.9|105299.9|105347.8|105297.8|16
1724668970000|2024-08-26 10:42:50|105349.9|105299.9|105384.9|105334.9|105391.1|105341.1|105349.8|105299.8|28
1724668980000|2024-08-26 10:43:00|105383.5|105333.5|105383.9|105333.9|105383.9|105333.9|105380.8|105330.8|17
1724668990000|2024-08-26 10:43:10|105384.2|105334.2|105383.1|105333.1|105384.2|105334.2|105382.5|105332.5|10
1724669000000|2024-08-26 10:43:20|105383.2|105333.2|105383.1|105333.1|105384.6|105334.6|105383.1|105333.1|8
1724669010000|2024-08-26 10:43:30|105382.7|105332.7|105384.1|105334.1|105384.4|105334.4|105382.7|105332.7|15
1724669020000|2024-08-26 10:43:40|105382.8|105332.8|105379.7|105329.7|105383.1|105333.1|105379.7|105329.7|26
1724669030000|2024-08-26 10:43:50|105379.3|105329.3|105379.7|105329.7|105379.7|105329.7|105379.1|105329.1|11
1724669040000|2024-08-26 10:44:00|105379|105329|105370.5|105320.5|105379.3|105329.3|105370.5|105320.5|22
1724669050000|2024-08-26 10:44:10|105370.3|105320.3|105370.9|105320.9|105370.9|105320.9|105369.8|105319.8|13
1724669060000|2024-08-26 10:44:20|105371|105321|105370.9|105320.9|105371.2|105321.2|105370.7|105320.7|9
1724669070000|2024-08-26 10:44:30|105371.6|105321.6|105377.8|105327.8|105378.1|105328.1|105370.8|105320.8|20
1724669080000|2024-08-26 10:44:40|105377.7|105327.7|105381.5|105331.5|105382|105332|105377.7|105327.7|24
1724669090000|2024-08-26 10:44:50|105381.3|105331.3|105382.1|105332.1|105382.2|105332.2|105381.3|105331.3|12
1724669100000|2024-08-26 10:45:00|105381.9|105331.9|105386.6|105336.6|105386.7|105336.7|105381.7|105331.7|14
1724669110000|2024-08-26 10:45:10|105386.5|105336.5|105389.3|105339.3|105389.3|105339.3|105386.5|105336.5|9
1724669120000|2024-08-26 10:45:20|105389.2|105339.2|105390.3|105340.3|105390.3|105340.3|105389.2|105339.2|8
1724669130000|2024-08-26 10:45:30|105390.2|105340.2|105387.7|105337.7|105391.1|105341.1|105387.7|105337.7|14
1724669140000|2024-08-26 10:45:40|105387.8|105337.8|105382.6|105332.6|105388|105338|105380.8|105330.8|35
1724669150000|2024-08-26 10:45:50|105382.3|105332.3|105393.9|105343.9|105394.2|105344.2|105382.3|105332.3|30
1724669160000|2024-08-26 10:46:00|105394.3|105344.3|105398.7|105348.7|105400.7|105350.7|105393.9|105343.9|23
1724669170000|2024-08-26 10:46:10|105399.1|105349.1|105400.3|105350.3|105400.7|105350.7|105397.5|105347.5|21
1724669180000|2024-08-26 10:46:20|105400.1|105350.1|105400.2|105350.2|105402.7|105352.7|105399.9|105349.9|21
1724669190000|2024-08-26 10:46:30|105400|105350|105400.2|105350.2|105400.2|105350.2|105399.9|105349.9|4
1724669200000|2024-08-26 10:46:40|105399.9|105349.9|105390.7|105340.7|105402.6|105352.6|105389.5|105339.5|30
1724669210000|2024-08-26 10:46:50|105390.8|105340.8|105393.4|105343.4|105394.2|105344.2|105390.8|105340.8|19
1724669220000|2024-08-26 10:47:00|105393|105343|105392.3|105342.3|105393.7|105343.7|105392.3|105342.3|12
1724669230000|2024-08-26 10:47:10|105391.9|105341.9|105390.4|105340.4|105392.1|105342.1|105386.4|105336.4|19
1724669240000|2024-08-26 10:47:20|105390.5|105340.5|105390.8|105340.8|105392.3|105342.3|105389.7|105339.7|21
1724669250000|2024-08-26 10:47:30|105391|105341|105387.4|105337.4|105396.2|105346.2|105386.7|105336.7|27
1724669260000|2024-08-26 10:47:40|105387.5|105337.5|105385.6|105335.6|105388|105338|105385.5|105335.5|13
1724669270000|2024-08-26 10:47:50|105385.5|105335.5|105382.7|105332.7|105385.8|105335.8|105382.5|105332.5|15
1724669280000|2024-08-26 10:48:00|105382.4|105332.4|105368|105318|105382.4|105332.4|105368|105318|30
1724669290000|2024-08-26 10:48:10|105367.9|105317.9|105368.1|105318.1|105368.4|105318.4|105367.3|105317.3|24
1724669300000|2024-08-26 10:48:20|105367.8|105317.8|105366|105316|105367.8|105317.8|105357.3|105307.3|30
1724669310000|2024-08-26 10:48:30|105366.3|105316.3|105363.9|105313.9|105366.7|105316.7|105359.3|105309.3|36
1724669320000|2024-08-26 10:48:40|105364.5|105314.5|105361.7|105311.7|105364.5|105314.5|105361.5|105311.5|15
1724669330000|2024-08-26 10:48:50|105361.6|105311.6|105364.5|105314.5|105371.2|105321.2|105358.7|105308.7|42
1724669340000|2024-08-26 10:49:00|105364.6|105314.6|105362.3|105312.3|105364.6|105314.6|105361.4|105311.4|21
1724669350000|2024-08-26 10:49:10|105362.4|105312.4|105370.8|105320.8|105371.2|105321.2|105362.4|105312.4|24
1724669360000|2024-08-26 10:49:20|105370.7|105320.7|105378.3|105328.3|105383|105333|105370|105320|50
1724669370000|2024-08-26 10:49:30|105377.9|105327.9|105389.3|105339.3|105393.4|105343.4|105377.5|105327.5|52
1724669380000|2024-08-26 10:49:40|105389.2|105339.2|105388.5|105338.5|105391.8|105341.8|105388.5|105338.5|24
1724669390000|2024-08-26 10:49:50|105388.3|105338.3|105388.7|105338.7|105390.6|105340.6|105388.3|105338.3|28
1724669400000|2024-08-26 10:50:00|105389|105339|105391.1|105341.1|105391.1|105341.1|105389|105339|12
1724669410000|2024-08-26 10:50:10|105390.2|105340.2|105400.5|105350.5|105400.7|105350.7|105390.1|105340.1|23
1724669420000|2024-08-26 10:50:20|105400.7|105350.7|105403.9|105353.9|105403.9|105353.9|105400.5|105350.5|17
1724669430000|2024-08-26 10:50:30|105403.5|105353.5|105401.8|105351.8|105404.6|105354.6|105399.9|105349.9|22
1724669440000|2024-08-26 10:50:40|105402.1|105352.1|105420.8|105370.8|105421.2|105371.2|105402|105352|31
1724669450000|2024-08-26 10:50:50|105421.2|105371.2|105417.5|105367.5|105421.5|105371.5|105416.8|105366.8|34
1724669460000|2024-08-26 10:51:00|105416.4|105366.4|105397.8|105347.8|105417.4|105367.4|105397.7|105347.7|32
1724669470000|2024-08-26 10:51:10|105397.5|105347.5|105380.7|105330.7|105398.6|105348.6|105377.6|105327.6|49
1724669480000|2024-08-26 10:51:20|105380.6|105330.6|105381.3|105331.3|105383.6|105333.6|105380.1|105330.1|26
1724669490000|2024-08-26 10:51:30|105381.8|105331.8|105391|105341|105391.8|105341.8|105381.6|105331.6|31
1724669500000|2024-08-26 10:51:40|105390.8|105340.8|105378.2|105328.2|105390.8|105340.8|105378.2|105328.2|27
1724669510000|2024-08-26 10:51:50|105378.3|105328.3|105382|105332|105382|105332|105377.1|105327.1|25
1724669520000|2024-08-26 10:52:00|105382.4|105332.4|105371.9|105321.9|105384.9|105334.9|105371|105321|35
1724669530000|2024-08-26 10:52:10|105371.8|105321.8|105364.5|105314.5|105371.8|105321.8|105358.3|105308.3|35
1724669540000|2024-08-26 10:52:20|105363.6|105313.6|105359.3|105309.3|105364.2|105314.2|105359.3|105309.3|20
1724669550000|2024-08-26 10:52:30|105359.2|105309.2|105358.5|105308.5|105359.4|105309.4|105358.4|105308.4|18
1724669560000|2024-08-26 10:52:40|105358.6|105308.6|105356.8|105306.8|105360.1|105310.1|105356.8|105306.8|15
1724669570000|2024-08-26 10:52:50|105356.3|105306.3|105354.1|105304.1|105357.8|105307.8|105354.1|105304.1|17
1724669580000|2024-08-26 10:53:00|105354|105304|105355.1|105305.1|105359|105309|105352|105302|37
1724669590000|2024-08-26 10:53:10|105355.9|105305.9|105361.4|105311.4|105361.7|105311.7|105349.9|105299.9|28
1724669600000|2024-08-26 10:53:20|105361.2|105311.2|105359.7|105309.7|105361.2|105311.2|105359.3|105309.3|13
1724669610000|2024-08-26 10:53:30|105358.6|105308.6|105360.3|105310.3|105360.7|105310.7|105358.3|105308.3|12
1724669620000|2024-08-26 10:53:40|105360.2|105310.2|105364.1|105314.1|105364.4|105314.4|105359.2|105309.2|21
1724669630000|2024-08-26 10:53:50|105364.4|105314.4|105360.8|105310.8|105364.4|105314.4|105360.3|105310.3|26
1724669640000|2024-08-26 10:54:00|105360.7|105310.7|105360.4|105310.4|105360.7|105310.7|105359.7|105309.7|10
1724669650000|2024-08-26 10:54:10|105360.5|105310.5|105358.4|105308.4|105360.5|105310.5|105358|105308|13
1724669660000|2024-08-26 10:54:20|105358.8|105308.8|105356.9|105306.9|105359.8|105309.8|105354.4|105304.4|27
1724669670000|2024-08-26 10:54:30|105357|105307|105362.1|105312.1|105362.4|105312.4|105357|105307|11
1724669680000|2024-08-26 10:54:40|105360|105310|105359.5|105309.5|105360.5|105310.5|105358.4|105308.4|11
1724669690000|2024-08-26 10:54:50|105359.4|105309.4|105356.4|105306.4|105359.4|105309.4|105355.8|105305.8|13
1724669700000|2024-08-26 10:55:00|105355.9|105305.9|105355.3|105305.3|105356.2|105306.2|105355.3|105305.3|7
1724669710000|2024-08-26 10:55:10|105355.1|105305.1|105358.4|105308.4|105358.7|105308.7|105354.8|105304.8|17
1724669720000|2024-08-26 10:55:20|105358.2|105308.2|105361.3|105311.3|105361.3|105311.3|105358.2|105308.2|9
1724669730000|2024-08-26 10:55:30|105362.2|105312.2|105359.2|105309.2|105363.5|105313.5|105353.2|105303.2|21
1724669740000|2024-08-26 10:55:40|105359.3|105309.3|105359.9|105309.9|105360.5|105310.5|105359.3|105309.3|11
1724669750000|2024-08-26 10:55:50|105359.6|105309.6|105383.5|105333.5|105383.5|105333.5|105359.6|105309.6|15
1724669760000|2024-08-26 10:56:00|105383.4|105333.4|105378.3|105328.3|105383.4|105333.4|105375.4|105325.4|31
1724669770000|2024-08-26 10:56:10|105378|105328|105381.2|105331.2|105381.2|105331.2|105377|105327|17
1724669780000|2024-08-26 10:56:20|105383.2|105333.2|105379|105329|105385|105335|105378.6|105328.6|26
1724669790000|2024-08-26 10:56:30|105380.4|105330.4|105374.1|105324.1|105380.4|105330.4|105373.3|105323.3|20
1724669800000|2024-08-26 10:56:40|105374.7|105324.7|105378.4|105328.4|105379|105329|105374.7|105324.7|22
1724669810000|2024-08-26 10:56:50|105378.6|105328.6|105376.6|105326.6|105380.1|105330.1|105376.6|105326.6|22
1724669820000|2024-08-26 10:57:00|105376.5|105326.5|105377.8|105327.8|105378.1|105328.1|105376.5|105326.5|21
1724669830000|2024-08-26 10:57:10|105377.7|105327.7|105375.9|105325.9|105378.1|105328.1|105375.6|105325.6|14
1724669840000|2024-08-26 10:57:20|105375.7|105325.7|105376.2|105326.2|105376.3|105326.3|105375.3|105325.3|10
1724669850000|2024-08-26 10:57:30|105376|105326|105376.4|105326.4|105376.6|105326.6|105375.8|105325.8|15
1724669860000|2024-08-26 10:57:40|105375.9|105325.9|105375.1|105325.1|105376.3|105326.3|105373.2|105323.2|28
1724669870000|2024-08-26 10:57:50|105375|105325|105368.4|105318.4|105375.7|105325.7|105368|105318|29
1724669880000|2024-08-26 10:58:00|105368.3|105318.3|105378.8|105328.8|105378.9|105328.9|105368.2|105318.2|28
1724669890000|2024-08-26 10:58:10|105378.1|105328.1|105379.1|105329.1|105379.2|105329.2|105377.9|105327.9|17
1724669900000|2024-08-26 10:58:20|105378.7|105328.7|105375.5|105325.5|105378.8|105328.8|105375.5|105325.5|25
1724669910000|2024-08-26 10:58:30|105375.6|105325.6|105376.3|105326.3|105376.8|105326.8|105375.6|105325.6|15
1724669920000|2024-08-26 10:58:40|105376.1|105326.1|105377.4|105327.4|105377.5|105327.5|105375.9|105325.9|9
1724669930000|2024-08-26 10:58:50|105377.9|105327.9|105380.2|105330.2|105380.2|105330.2|105377.8|105327.8|17
1724669940000|2024-08-26 10:59:00|105381.4|105331.4|105382.3|105332.3|105391.3|105341.3|105381.3|105331.3|29
1724669950000|2024-08-26 10:59:10|105382.2|105332.2|105382.1|105332.1|105382.2|105332.2|105381.9|105331.9|7
1724669960000|2024-08-26 10:59:20|105382.4|105332.4|105382.4|105332.4|105382.9|105332.9|105382|105332|15
1724669970000|2024-08-26 10:59:30|105382.2|105332.2|105377.9|105327.9|105382.4|105332.4|105377.9|105327.9|20
1724669980000|2024-08-26 10:59:40|105378.1|105328.1|105382|105332|105382|105332|105377.5|105327.5|12
1724669990000|2024-08-26 10:59:50|105382.2|105332.2|105389.1|105339.1|105389.7|105339.7|105381.9|105331.9|20
1724670000000|2024-08-26 11:00:00|105389.4|105339.4|105388.2|105338.2|105389.7|105339.7|105387.5|105337.5|22
1724670010000|2024-08-26 11:00:10|105387.2|105337.2|105385.1|105335.1|105388.1|105338.1|105385|105335|29
1724670020000|2024-08-26 11:00:20|105385.3|105335.3|105385.7|105335.7|105387.2|105337.2|105385.3|105335.3|16
1724670030000|2024-08-26 11:00:30|105386.2|105336.2|105385.6|105335.6|105389.1|105339.1|105385.1|105335.1|24
1724670040000|2024-08-26 11:00:40|105385.3|105335.3|105368.6|105318.6|105385.3|105335.3|105368.3|105318.3|31
1724670050000|2024-08-26 11:00:50|105368.4|105318.4|105362.2|105312.2|105368.4|105318.4|105361.7|105311.7|34
1724670060000|2024-08-26 11:01:00|105362.1|105312.1|105362.2|105312.2|105362.3|105312.3|105361.7|105311.7|8
1724670070000|2024-08-26 11:01:10|105362.6|105312.6|105366.4|105316.4|105366.7|105316.7|105362.6|105312.6|27
1724670080000|2024-08-26 11:01:20|105366.7|105316.7|105372.7|105322.7|105372.9|105322.9|105366.7|105316.7|19
1724670090000|2024-08-26 11:01:30|105372.1|105322.1|105382.3|105332.3|105391.3|105341.3|105372.1|105322.1|28
1724670100000|2024-08-26 11:01:40|105382|105332|105381.5|105331.5|105382.5|105332.5|105380.2|105330.2|16
1724670110000|2024-08-26 11:01:50|105383.2|105333.2|105383.9|105333.9|105383.9|105333.9|105382.6|105332.6|24
1724670120000|2024-08-26 11:02:00|105383.7|105333.7|105383.9|105333.9|105383.9|105333.9|105383.6|105333.6|7
1724670130000|2024-08-26 11:02:10|105383.8|105333.8|105388.7|105338.7|105390.6|105340.6|105383.7|105333.7|20
1724670140000|2024-08-26 11:02:20|105389.6|105339.6|105391.3|105341.3|105391.3|105341.3|105389.6|105339.6|23
1724670150000|2024-08-26 11:02:30|105391.4|105341.4|105392|105342|105393.3|105343.3|105391.3|105341.3|16
1724670160000|2024-08-26 11:02:40|105392.4|105342.4|105387.6|105337.6|105397.3|105347.3|105386.9|105336.9|26
1724670170000|2024-08-26 11:02:50|105387.5|105337.5|105391.3|105341.3|105391.3|105341.3|105387.3|105337.3|22
1724670180000|2024-08-26 11:03:00|105391.6|105341.6|105387.1|105337.1|105392.1|105342.1|105383.5|105333.5|29
1724670190000|2024-08-26 11:03:10|105386.9|105336.9|105386.4|105336.4|105387|105337|105385.9|105335.9|8
1724670200000|2024-08-26 11:03:20|105386.8|105336.8|105387.4|105337.4|105389|105339|105386.8|105336.8|22
1724670210000|2024-08-26 11:03:30|105387.6|105337.6|105386.8|105336.8|105387.8|105337.8|105386.3|105336.3|22
1724670220000|2024-08-26 11:03:40|105386.9|105336.9|105384.9|105334.9|105387.3|105337.3|105384.9|105334.9|9
1724670230000|2024-08-26 11:03:50|105384.5|105334.5|105384.4|105334.4|105384.7|105334.7|105383.8|105333.8|18
1724670240000|2024-08-26 11:04:00|105384.2|105334.2|105386.6|105336.6|105386.7|105336.7|105383|105333|20
1724670250000|2024-08-26 11:04:10|105386.7|105336.7|105377.5|105327.5|105386.7|105336.7|105377.5|105327.5|12
1724670260000|2024-08-26 11:04:20|105377.4|105327.4|105376.2|105326.2|105377.6|105327.6|105374.7|105324.7|20
1724670270000|2024-08-26 11:04:30|105376.1|105326.1|105376.1|105326.1|105376.9|105326.9|105374.3|105324.3|20
1724670280000|2024-08-26 11:04:40|105375.2|105325.2|105385.2|105335.2|105385.2|105335.2|105374.8|105324.8|21
1724670290000|2024-08-26 11:04:50|105385.5|105335.5|105392.8|105342.8|105394.3|105344.3|105385.5|105335.5|35
1724670300000|2024-08-26 11:05:00|105392.5|105342.5|105400.2|105350.2|105400.7|105361.2|105376.3|105326.3|37
1724670310000|2024-08-26 11:05:10|105400.5|105350.5|105408.9|105358.9|105409.3|105359.3|105397.8|105347.8|33
1724670320000|2024-08-26 11:05:20|105408.5|105358.5|105410.2|105360.2|105410.3|105360.3|105407.8|105357.8|19
1724670330000|2024-08-26 11:05:30|105408.9|105358.9|105415.6|105365.6|105416.8|105366.8|105402.9|105352.9|38
1724670340000|2024-08-26 11:05:40|105416.4|105366.4|105417.4|105367.4|105417.7|105367.7|105415.5|105365.5|23
1724670350000|2024-08-26 11:05:50|105416.6|105366.6|105422.9|105372.9|105424|105374|105416.6|105366.6|30
1724670360000|2024-08-26 11:06:00|105423.2|105373.2|105421.2|105371.2|105423.6|105373.6|105421.2|105371.2|21
1724670370000|2024-08-26 11:06:10|105420.9|105370.9|105418.7|105368.7|105422.1|105372.1|105418.7|105368.7|24
1724670380000|2024-08-26 11:06:20|105419|105369|105415.8|105365.8|105419.4|105369.4|105414.7|105364.7|20
1724670390000|2024-08-26 11:06:30|105416|105366|105416.6|105366.6|105416.6|105366.6|105415|105365|18
1724670400000|2024-08-26 11:06:40|105417|105367|105414.3|105364.3|105417|105367|105414.3|105364.3|23
1724670410000|2024-08-26 11:06:50|105414.2|105364.2|105409.5|105359.5|105414.2|105364.2|105409.3|105359.3|20
1724670420000|2024-08-26 11:07:00|105409.7|105359.7|105414.5|105364.5|105417.4|105367.4|105409.7|105359.7|39
1724670430000|2024-08-26 11:07:10|105414.8|105364.8|105414.4|105364.4|105415.9|105365.9|105413.6|105363.6|11
1724670440000|2024-08-26 11:07:20|105414.7|105364.7|105416.7|105366.7|105416.7|105366.7|105414.7|105364.7|5
1724670450000|2024-08-26 11:07:30|105417.1|105367.1|105417.3|105367.3|105417.9|105367.9|105415.8|105365.8|19
1724670460000|2024-08-26 11:07:40|105417.4|105367.4|105415.7|105365.7|105417.4|105367.4|105415.6|105365.6|11
1724670470000|2024-08-26 11:07:50|105415.1|105365.1|105414.7|105364.7|105415.1|105365.1|105413.7|105363.7|20
1724670480000|2024-08-26 11:08:00|105413.6|105363.6|105407.4|105357.4|105413.6|105363.6|105406.8|105356.8|27
1724670490000|2024-08-26 11:08:10|105407.2|105357.2|105396.4|105346.4|105407.2|105357.2|105392|105342|23
1724670500000|2024-08-26 11:08:20|105396.2|105346.2|105405.4|105355.4|105406.2|105356.2|105396.2|105346.2|16
1724670510000|2024-08-26 11:08:30|105406.6|105356.6|105409.4|105359.4|105410.6|105360.6|105402.9|105352.9|20
1724670520000|2024-08-26 11:08:40|105409.2|105359.2|105410.4|105360.4|105412.4|105362.4|105409.1|105359.1|29
1724670530000|2024-08-26 11:08:50|105410.3|105360.3|105411.9|105361.9|105412|105362|105409.9|105359.9|11
1724670540000|2024-08-26 11:09:00|105412.5|105362.5|105418.3|105368.3|105419|105369|105412.3|105362.3|30
1724670550000|2024-08-26 11:09:10|105418.5|105368.5|105416.9|105366.9|105419.4|105369.4|105415.5|105365.5|27
1724670560000|2024-08-26 11:09:20|105417.1|105367.1|105412.6|105362.6|105417.1|105367.1|105412.3|105362.3|17
1724670570000|2024-08-26 11:09:30|105412.5|105362.5|105425.8|105375.8|105425.8|105375.8|105412|105362|27
1724670580000|2024-08-26 11:09:40|105426.1|105376.1|105429.3|105379.3|105431.1|105381.1|105425.6|105375.6|15
1724670590000|2024-08-26 11:09:50|105428.6|105378.6|105432.6|105382.6|105433.4|105383.4|105428.6|105378.6|25
1724670600000|2024-08-26 11:10:00|105432.5|105382.5|105426.8|105376.8|105432.5|105382.5|105426.1|105376.1|26
1724670610000|2024-08-26 11:10:10|105427|105377|105446.5|105396.5|105447.2|105397.2|105427|105377|34
1724670620000|2024-08-26 11:10:20|105446.3|105396.3|105440.9|105390.9|105447.1|105397.1|105439.8|105389.8|32
1724670630000|2024-08-26 11:10:30|105440.3|105390.3|105444.3|105394.3|105447.5|105397.5|105440.3|105390.3|19
1724670640000|2024-08-26 11:10:40|105444|105394|105443.4|105393.4|105444|105394|105440|105390|27
1724670650000|2024-08-26 11:10:50|105443.2|105393.2|105440.9|105390.9|105443.2|105393.2|105439.8|105389.8|33
1724670660000|2024-08-26 11:11:00|105440.4|105390.4|105444.3|105394.3|105444.7|105394.7|105439.4|105389.4|26
1724670670000|2024-08-26 11:11:10|105444.1|105394.1|105442|105392|105446|105396|105441.4|105391.4|20
1724670680000|2024-08-26 11:11:20|105441.7|105391.7|105440.7|105390.7|105442.1|105392.1|105440.6|105390.6|13
1724670690000|2024-08-26 11:11:30|105440.6|105390.6|105429.8|105379.8|105441|105391|105429.8|105379.8|31
1724670700000|2024-08-26 11:11:40|105429.4|105379.4|105429.9|105379.9|105433.4|105383.4|105428.3|105378.3|31
1724670710000|2024-08-26 11:11:50|105429.6|105379.6|105426.7|105376.7|105429.8|105379.8|105424.5|105374.5|32
1724670720000|2024-08-26 11:12:00|105426.4|105376.4|105426.4|105376.4|105429.1|105379.1|105425.7|105375.7|24
1724670730000|2024-08-26 11:12:10|105426.9|105376.9|105431.5|105381.5|105431.8|105381.8|105426.2|105376.2|37
1724670740000|2024-08-26 11:12:20|105431.7|105381.7|105429.5|105379.5|105431.7|105381.7|105428.7|105378.7|13
1724670750000|2024-08-26 11:12:30|105429.6|105379.6|105440.6|105390.6|105440.7|105390.7|105426|105376|20
1724670760000|2024-08-26 11:12:40|105441.9|105391.9|105441.2|105391.2|105442.5|105392.5|105441.2|105391.2|15
1724670770000|2024-08-26 11:12:50|105440.7|105390.7|105441.5|105391.5|105441.7|105391.7|105439.6|105389.6|11
1724670780000|2024-08-26 11:13:00|105442|105392|105448.2|105398.2|105449.5|105399.5|105442|105392|24
1724670790000|2024-08-26 11:13:10|105449.1|105399.1|105454.6|105404.6|105459.1|105409.1|105449.1|105399.1|26
1724670800000|2024-08-26 11:13:20|105454.4|105404.4|105456|105406|105456|105406|105454.4|105404.4|5
1724670810000|2024-08-26 11:13:30|105456.1|105406.1|105453.8|105403.8|105456.1|105406.1|105451.6|105401.6|17
1724670820000|2024-08-26 11:13:40|105454|105404|105456.5|105406.5|105456.5|105406.5|105452.5|105402.5|34
1724670830000|2024-08-26 11:13:50|105457.4|105407.4|105453.6|105403.6|105459|105409|105453.6|105403.6|27
1724670840000|2024-08-26 11:14:00|105453.2|105403.2|105451.7|105401.7|105453.5|105403.5|105449.5|105399.5|38
1724670850000|2024-08-26 11:14:10|105451.6|105401.6|105453.2|105403.2|105453.5|105403.5|105450.9|105400.9|15
1724670860000|2024-08-26 11:14:20|105452.9|105402.9|105452.9|105402.9|105453|105403|105451.8|105401.8|21
1724670870000|2024-08-26 11:14:30|105453.3|105403.3|105457.6|105407.6|105463.3|105413.3|105453.3|105403.3|32
1724670880000|2024-08-26 11:14:40|105457.3|105407.3|105458.5|105408.5|105459.3|105409.3|105457|105407|21
1724670890000|2024-08-26 11:14:50|105458.6|105408.6|105475.7|105425.7|105479|105429|105457.8|105407.8|27
1724670900000|2024-08-26 11:15:00|105476.9|105426.9|105475.9|105425.9|105477.1|105427.1|105475.9|105425.9|15
1724670910000|2024-08-26 11:15:10|105476.2|105426.2|105478|105428|105478|105428|105471.9|105421.9|31
1724670920000|2024-08-26 11:15:20|105478.1|105428.1|105477.5|105427.5|105478.1|105428.1|105476.9|105426.9|15
1724670930000|2024-08-26 11:15:30|105477.4|105427.4|105481.3|105431.3|105482.1|105432.1|105476.8|105426.8|27
1724670940000|2024-08-26 11:15:40|105481.4|105431.4|105473|105423|105495.5|105445.5|105470.3|105420.3|36
1724670950000|2024-08-26 11:15:50|105473.2|105423.2|105478.6|105428.6|105480.3|105430.3|105472.8|105422.8|35
1724670960000|2024-08-26 11:16:00|105478.3|105428.3|105476.8|105426.8|105478.3|105428.3|105473.6|105423.6|32
1724670970000|2024-08-26 11:16:10|105477.1|105427.1|105481.1|105431.1|105481.3|105431.3|105475.3|105425.3|26
1724670980000|2024-08-26 11:16:20|105480.9|105430.9|105482.7|105432.7|105483.3|105433.3|105477.2|105427.2|37
1724670990000|2024-08-26 11:16:30|105482.6|105432.6|105490.5|105440.5|105492.3|105442.3|105482.6|105432.6|41
1724671000000|2024-08-26 11:16:40|105490.4|105440.4|105492.9|105442.9|105493|105443|105489.7|105439.7|43
1724671010000|2024-08-26 11:16:50|105492.7|105442.7|105497.6|105447.6|105501|105451|105492.7|105442.7|43
1724671020000|2024-08-26 11:17:00|105497.7|105447.7|105498.3|105448.3|105498.3|105448.3|105496.8|105446.8|22
1724671030000|2024-08-26 11:17:10|105499.2|105449.2|105492.3|105442.3|105499.7|105449.7|105491.8|105441.8|24
1724671040000|2024-08-26 11:17:20|105491.9|105441.9|105491.2|105441.2|105491.9|105441.9|105490.7|105440.7|11
1724671050000|2024-08-26 11:17:30|105490.2|105440.2|105488.3|105438.3|105490.2|105440.2|105486.7|105436.7|28
1724671060000|2024-08-26 11:17:40|105488.1|105438.1|105488.6|105438.6|105489.2|105439.2|105487.9|105437.9|18
1724671070000|2024-08-26 11:17:50|105488.9|105438.9|105485.4|105435.4|105489.2|105439.2|105483.9|105433.9|34
1724671080000|2024-08-26 11:18:00|105483.2|105433.2|105488.2|105438.2|105492.5|105442.5|105483.2|105433.2|31
1724671090000|2024-08-26 11:18:10|105488.5|105438.5|105483.7|105433.7|105488.5|105438.5|105483.7|105433.7|34
1724671100000|2024-08-26 11:18:20|105483.9|105433.9|105481.8|105431.8|105486.2|105436.2|105481.8|105431.8|25
1724671110000|2024-08-26 11:18:30|105481.4|105431.4|105480.4|105430.4|105482|105432|105480.4|105430.4|16
1724671120000|2024-08-26 11:18:40|105480.3|105430.3|105484.8|105434.8|105484.9|105434.9|105480.3|105430.3|27
1724671130000|2024-08-26 11:18:50|105484.7|105434.7|105478.8|105428.8|105485.4|105435.4|105478.8|105428.8|28
1724671140000|2024-08-26 11:19:00|105479|105429|105472|105422|105479.4|105429.4|105471.4|105421.4|37
1724671150000|2024-08-26 11:19:10|105471.8|105421.8|105474.4|105424.4|105474.7|105424.7|105470.4|105420.4|44
1724671160000|2024-08-26 11:19:20|105477|105427|105477|105427|105477.3|105427.3|105476.3|105426.3|10
1724671170000|2024-08-26 11:19:30|105476.4|105426.4|105467.8|105417.8|105476.6|105426.6|105467.8|105417.8|21
1724671180000|2024-08-26 11:19:40|105467.6|105417.6|105467.4|105417.4|105467.6|105417.6|105466.3|105416.3|18
1724671190000|2024-08-26 11:19:50|105466.9|105416.9|105470.5|105420.5|105471.7|105421.7|105466.9|105416.9|27
1724671200000|2024-08-26 11:20:00|105470.3|105420.3|105468.3|105418.3|105470.3|105420.3|105467.7|105417.7|24
1724671210000|2024-08-26 11:20:10|105468.2|105418.2|105469.4|105419.4|105470|105420|105468.2|105418.2|15
1724671220000|2024-08-26 11:20:20|105468.6|105418.6|105469.2|105419.2|105469.3|105419.3|105468.5|105418.5|18
1724671230000|2024-08-26 11:20:30|105469|105419|105465.4|105415.4|105469|105419|105462.7|105412.7|17
1724671240000|2024-08-26 11:20:40|105465|105415|105466.9|105416.9|105466.9|105416.9|105464|105414|26
1724671250000|2024-08-26 11:20:50|105466.8|105416.8|105462.3|105412.3|105467.6|105417.6|105461.4|105411.4|20
1724671260000|2024-08-26 11:21:00|105462.1|105412.1|105461.9|105411.9|105462.2|105412.2|105460.8|105410.8|14
1724671270000|2024-08-26 11:21:10|105462.2|105412.2|105470.6|105420.6|105471.5|105421.5|105462|105412|23
1724671280000|2024-08-26 11:21:20|105470.5|105420.5|105489.4|105439.4|105491.3|105441.3|105470.5|105420.5|37
1724671290000|2024-08-26 11:21:30|105489|105439|105489.3|105439.3|105489.4|105439.4|105480.7|105430.7|30
1724671300000|2024-08-26 11:21:40|105489.4|105439.4|105496.8|105446.8|105497|105447|105488.9|105438.9|27
1724671310000|2024-08-26 11:21:50|105496.5|105446.5|105497.3|105447.3|105498.7|105448.7|105495.3|105445.3|28
1724671320000|2024-08-26 11:22:00|105496.7|105446.7|105503.5|105453.5|105506.4|105456.4|105496.7|105446.7|25
1724671330000|2024-08-26 11:22:10|105503.9|105453.9|105497.4|105447.4|105505.2|105455.2|105497|105447|28
1724671340000|2024-08-26 11:22:20|105497.3|105447.3|105500|105450|105501.2|105451.2|105497.3|105447.3|21
1724671350000|2024-08-26 11:22:30|105499.5|105449.5|105506.3|105456.3|105509.6|105459.6|105499.5|105449.5|28
1724671360000|2024-08-26 11:22:40|105506.9|105456.9|105507.6|105457.6|105508|105458|105506.8|105456.8|14
1724671370000|2024-08-26 11:22:50|105507.9|105457.9|105503|105453|105508.3|105458.3|105503|105453|27
1724671380000|2024-08-26 11:23:00|105502.6|105452.6|105513.2|105463.2|105514.5|105464.5|105502.6|105452.6|37
1724671390000|2024-08-26 11:23:10|105512.8|105462.8|105512.7|105462.7|105513.5|105463.5|105509|105459|31
1724671400000|2024-08-26 11:23:20|105513|105463|105513|105463|105515.6|105465.6|105512.5|105462.5|16
1724671410000|2024-08-26 11:23:30|105512.6|105462.6|105510.3|105460.3|105512.6|105462.6|105508|105458|29
1724671420000|2024-08-26 11:23:40|105510.4|105460.4|105515.3|105465.3|105517.2|105467.2|105510.4|105460.4|38
1724671430000|2024-08-26 11:23:50|105515.1|105465.1|105516.8|105466.8|105520.8|105470.8|105515.1|105465.1|28
1724671440000|2024-08-26 11:24:00|105517.6|105467.6|105515.1|105465.1|105518.6|105468.6|105514.9|105464.9|39
1724671450000|2024-08-26 11:24:10|105516.2|105466.2|105517.5|105467.5|105518.1|105468.1|105515.2|105465.2|19
1724671460000|2024-08-26 11:24:20|105517.6|105467.6|105509.7|105459.7|105518.6|105468.6|105509.7|105459.7|24
1724671470000|2024-08-26 11:24:30|105508.1|105458.1|105511|105461|105511.5|105461.5|105506.9|105456.9|32
1724671480000|2024-08-26 11:24:40|105510.7|105460.7|105510.3|105460.3|105511.7|105461.7|105510.3|105460.3|10
1724671490000|2024-08-26 11:24:50|105511.3|105461.3|105513.8|105463.8|105515|105465|105510.9|105460.9|24
1724671500000|2024-08-26 11:25:00|105513.3|105463.3|105534.5|105484.5|105535.5|105485.5|105513.2|105463.2|25
1724671510000|2024-08-26 11:25:10|105534.2|105484.2|105545.8|105495.8|105548.4|105498.4|105533.7|105483.7|47
1724671520000|2024-08-26 11:25:20|105546.3|105496.3|105552.5|105502.5|105552.9|105502.9|105545.8|105495.8|37
1724671530000|2024-08-26 11:25:30|105552.4|105502.4|105554.3|105504.3|105556.8|105506.8|105550|105500|44
1724671540000|2024-08-26 11:25:40|105554.2|105504.2|105556.1|105506.1|105559.1|105509.1|105554.1|105504.1|31
1724671550000|2024-08-26 11:25:50|105556.4|105506.4|105561.9|105511.9|105563.4|105513.4|105556.4|105506.4|50
1724671560000|2024-08-26 11:26:00|105562|105512|105563.1|105513.1|105563.2|105513.2|105559.1|105509.1|26
1724671570000|2024-08-26 11:26:10|105563.2|105513.2|105558.9|105508.9|105563.2|105513.2|105558.5|105508.5|30
1724671580000|2024-08-26 11:26:20|105558.7|105508.7|105548.8|105498.8|105558.7|105508.7|105548.8|105498.8|29
1724671590000|2024-08-26 11:26:30|105549.4|105499.4|105575.5|105525.5|105575.5|105527|105548.1|105498.1|36
1724671600000|2024-08-26 11:26:40|105574.2|105524.2|105589.8|105539.8|105591.2|105541.2|105574.2|105524.2|32
1724671610000|2024-08-26 11:26:50|105589.9|105539.9|105578.4|105528.4|105590.4|105540.4|105576.5|105526.5|28
1724671620000|2024-08-26 11:27:00|105578.3|105528.3|105581.2|105531.2|105581.2|105531.2|105576.7|105526.7|29
1724671630000|2024-08-26 11:27:10|105581|105531|105576.2|105526.2|105581.2|105531.2|105575.5|105525.5|34
1724671640000|2024-08-26 11:27:20|105576.4|105526.4|105566.1|105516.1|105586.7|105536.7|105566.1|105516.1|32
1724671650000|2024-08-26 11:27:30|105567.3|105517.3|105565.9|105515.9|105567.3|105517.3|105564.9|105514.9|32
1724671660000|2024-08-26 11:27:40|105565.7|105515.7|105580.2|105530.2|105581.3|105531.3|105565.7|105515.7|41
1724671670000|2024-08-26 11:27:50|105580.1|105530.1|105580.9|105530.9|105582.3|105532.3|105579|105529|25
1724671680000|2024-08-26 11:28:00|105580.8|105530.8|105579.2|105529.2|105581.5|105531.5|105578.4|105528.4|34
1724671690000|2024-08-26 11:28:10|105579.7|105529.7|105589.4|105539.4|105590.1|105540.1|105579.7|105529.7|30
1724671700000|2024-08-26 11:28:20|105589.8|105539.8|105596.3|105546.3|105596.3|105546.3|105589.7|105539.7|41
1724671710000|2024-08-26 11:28:30|105597.5|105547.5|105579.5|105529.5|105599.1|105549.1|105579.5|105529.5|53
1724671720000|2024-08-26 11:28:40|105579.2|105529.2|105560|105510|105580.7|105530.7|105558.3|105508.3|33
1724671730000|2024-08-26 11:28:50|105559.7|105509.7|105569.5|105519.5|105570.4|105520.4|105555.8|105505.8|38
1724671740000|2024-08-26 11:29:00|105571.3|105521.3|105576.8|105526.8|105577.6|105527.6|105568.8|105518.8|45
1724671750000|2024-08-26 11:29:10|105577.5|105527.5|105579.1|105529.1|105579.2|105529.2|105576.3|105526.3|29
1724671760000|2024-08-26 11:29:20|105579|105529|105571|105521|105579.5|105529.5|105569.3|105519.3|29
1724671770000|2024-08-26 11:29:30|105571.3|105521.3|105566.3|105516.3|105577.2|105527.2|105565.7|105515.7|34
1724671780000|2024-08-26 11:29:40|105566.2|105516.2|105566.1|105516.1|105567.4|105517.4|105565.1|105515.1|20
1724671790000|2024-08-26 11:29:50|105566.2|105516.2|105565.3|105515.3|105567.8|105517.8|105563.5|105513.5|17
1724671800000|2024-08-26 11:30:00|105563.5|105513.5|105553.2|105503.2|105563.5|105513.5|105540.7|105490.7|40
1724671810000|2024-08-26 11:30:10|105553|105503|105546|105496|105553|105503|105545.1|105495.1|35
1724671820000|2024-08-26 11:30:20|105550.3|105500.3|105563.2|105513.2|105564.5|105514.5|105550.3|105500.3|33
1724671830000|2024-08-26 11:30:30|105563.3|105513.3|105561|105511|105563.3|105513.3|105559.7|105509.7|14
1724671840000|2024-08-26 11:30:40|105561.4|105511.4|105561|105511|105561.5|105511.5|105560.8|105510.8|12
1724671850000|2024-08-26 11:30:50|105560.8|105510.8|105561.9|105511.9|105561.9|105511.9|105559.2|105509.2|19
1724671860000|2024-08-26 11:31:00|105561.8|105511.8|105566|105516|105573.5|105523.5|105561.8|105511.8|36
1724671870000|2024-08-26 11:31:10|105566.3|105516.3|105562.5|105512.5|105568|105518|105561.2|105511.2|23
1724671880000|2024-08-26 11:31:20|105563|105513|105568.2|105518.2|105568.2|105518.2|105559.9|105509.9|33
1724671890000|2024-08-26 11:31:30|105567.9|105517.9|105561.7|105511.7|105568.3|105518.3|105558.4|105508.4|30
1724671900000|2024-08-26 11:31:40|105562|105512|105573.4|105523.4|105580.8|105530.8|105562|105512|47
1724671910000|2024-08-26 11:31:50|105572.5|105522.5|105580.4|105530.4|105580.4|105530.4|105572.2|105522.2|32
1724671920000|2024-08-26 11:32:00|105580.7|105530.7|105583.9|105533.9|105583.9|105533.9|105578.8|105528.8|25
1724671930000|2024-08-26 11:32:10|105582.9|105532.9|105579.2|105529.2|105584.7|105534.7|105575.6|105525.6|37
1724671940000|2024-08-26 11:32:20|105582.4|105532.4|105587.2|105537.2|105589.2|105539.2|105582.4|105532.4|39
1724671950000|2024-08-26 11:32:30|105587.1|105537.1|105583.2|105533.2|105587.7|105537.7|105582.2|105532.2|33
1724671960000|2024-08-26 11:32:40|105586.8|105536.8|105584.4|105534.4|105597.9|105547.9|105582.7|105532.7|39
1724671970000|2024-08-26 11:32:50|105584.3|105534.3|105586.7|105536.7|105586.7|105536.7|105584.3|105534.3|28
1724671980000|2024-08-26 11:33:00|105586.9|105536.9|105579.1|105529.1|105586.9|105536.9|105578.7|105528.7|25
1724671990000|2024-08-26 11:33:10|105577.9|105527.9|105568.8|105518.8|105577.9|105527.9|105568.3|105518.3|25
1724672000000|2024-08-26 11:33:20|105569.9|105519.9|105569.2|105519.2|105569.9|105519.9|105565.8|105515.8|39
1724672010000|2024-08-26 11:33:30|105569.3|105519.3|105573.6|105523.6|105576.7|105526.7|105569|105519|27
1724672020000|2024-08-26 11:33:40|105573|105523|105581.4|105531.4|105581.8|105531.8|105572.3|105522.3|36
1724672030000|2024-08-26 11:33:50|105581|105531|105582.3|105532.3|105582.3|105532.3|105572|105522|40
1724672040000|2024-08-26 11:34:00|105581.3|105531.3|105586.9|105536.9|105588.3|105538.3|105581.3|105531.3|36
1724672050000|2024-08-26 11:34:10|105586.7|105536.7|105589.2|105539.2|105589.3|105539.3|105583.9|105533.9|32
1724672060000|2024-08-26 11:34:20|105589|105539|105599|105549|105603.2|105553.2|105588.7|105538.7|57
1724672070000|2024-08-26 11:34:30|105599.4|105549.4|105603.5|105553.5|105603.5|105553.5|105599.4|105549.4|36
1724672080000|2024-08-26 11:34:40|105604.1|105554.1|105596.3|105546.3|105606.9|105556.9|105595.4|105545.4|42
1724672090000|2024-08-26 11:34:50|105596.4|105546.4|105598.8|105548.8|105600|105550|105593.3|105543.3|43
1724672100000|2024-08-26 11:35:00|105598.7|105548.7|105593.2|105543.2|105598.7|105548.7|105590|105540|36
1724672110000|2024-08-26 11:35:10|105591.9|105541.9|105598.5|105548.5|105598.9|105548.9|105590.5|105540.5|42
1724672120000|2024-08-26 11:35:20|105598.9|105548.9|105605|105555|105605|105555|105598.4|105548.4|38
1724672130000|2024-08-26 11:35:30|105605.3|105555.3|105604.4|105554.4|105606.7|105556.7|105604.4|105554.4|12
1724672140000|2024-08-26 11:35:40|105604.3|105554.3|105612.3|105562.3|105614.1|105564.1|105604|105554|30
1724672150000|2024-08-26 11:35:50|105612.4|105562.4|105593.1|105543.1|105612.4|105562.4|105593.1|105543.1|38
1724672160000|2024-08-26 11:36:00|105592.6|105542.6|105593.9|105543.9|105594|105544|105592.6|105542.6|12
1724672170000|2024-08-26 11:36:10|105594|105544|105595.3|105545.3|105595.3|105545.3|105592.3|105542.3|22
1724672180000|2024-08-26 11:36:20|105595.1|105545.1|105582.1|105532.1|105595.1|105545.1|105582.1|105532.1|37
1724672190000|2024-08-26 11:36:30|105582.3|105532.3|105583.5|105533.5|105584|105534|105581.7|105531.7|24
1724672200000|2024-08-26 11:36:40|105583.2|105533.2|105582.7|105532.7|105583.2|105533.2|105578.8|105528.8|16
1724672210000|2024-08-26 11:36:50|105582.6|105532.6|105555.4|105505.4|105586.4|105536.4|105553.3|105503.3|39
1724672220000|2024-08-26 11:37:00|105555.3|105505.3|105551.7|105501.7|105555.4|105505.4|105551.7|105501.7|39
1724672230000|2024-08-26 11:37:10|105551.2|105501.2|105552.1|105502.1|105552.5|105502.5|105550.3|105500.3|12
1724672240000|2024-08-26 11:37:20|105552.3|105502.3|105544.5|105494.5|105552.6|105502.6|105544.5|105494.5|17
1724672250000|2024-08-26 11:37:30|105544.6|105494.6|105539|105489|105544.6|105494.6|105538.1|105488.1|11
1724672260000|2024-08-26 11:37:40|105538.7|105488.7|105536|105486|105538.7|105488.7|105535.7|105485.7|17
1724672270000|2024-08-26 11:37:50|105536.2|105486.2|105534.8|105484.8|105536.2|105486.2|105521.1|105471.1|36
1724672280000|2024-08-26 11:38:00|105535|105485|105531.8|105481.8|105536.7|105486.7|105531.8|105481.8|39
1724672290000|2024-08-26 11:38:10|105531.6|105481.6|105528|105478|105531.6|105481.6|105527.9|105477.9|14
1724672300000|2024-08-26 11:38:20|105528.3|105478.3|105527.8|105477.8|105528.3|105478.3|105527|105477|18
1724672310000|2024-08-26 11:38:30|105527.9|105477.9|105526.8|105476.8|105527.9|105477.9|105524.4|105474.4|34
1724672320000|2024-08-26 11:38:40|105527.1|105477.1|105523.5|105473.5|105527.2|105477.2|105523.4|105473.4|46
1724672330000|2024-08-26 11:38:50|105523.9|105473.9|105528.4|105478.4|105528.7|105478.7|105521.9|105471.9|44
1724672340000|2024-08-26 11:39:00|105529|105479|105534.5|105484.5|105538.2|105488.2|105529|105479|37
1724672350000|2024-08-26 11:39:10|105534.6|105484.6|105536.3|105486.3|105536.5|105486.5|105534.3|105484.3|16
1724672360000|2024-08-26 11:39:20|105536.8|105486.8|105528.3|105478.3|105536.8|105486.8|105526.1|105476.1|45
1724672370000|2024-08-26 11:39:30|105528.2|105478.2|105522.5|105472.5|105528.8|105478.8|105521.5|105471.5|60
1724672380000|2024-08-26 11:39:40|105523.3|105473.3|105518.6|105468.6|105528|105478|105518.6|105468.6|49
1724672390000|2024-08-26 11:39:50|105519|105469|105515.8|105465.8|105519|105469|105513|105463|32
1724672400000|2024-08-26 11:40:00|105515.9|105465.9|105518.6|105468.6|105521.8|105471.8|105513.2|105463.2|34
1724672410000|2024-08-26 11:40:10|105518.4|105468.4|105517.4|105467.4|105518.9|105468.9|105517.4|105467.4|17
1724672420000|2024-08-26 11:40:20|105517.5|105467.5|105522.8|105472.8|105524|105474|105517.5|105467.5|33
1724672430000|2024-08-26 11:40:30|105522.7|105472.7|105522.1|105472.1|105523.6|105473.6|105521.1|105471.1|21
1724672440000|2024-08-26 11:40:40|105522.8|105472.8|105530|105480|105530.1|105480.1|105522.8|105472.8|17
1724672450000|2024-08-26 11:40:50|105530.1|105480.1|105528.7|105478.7|105530.4|105480.4|105528.4|105478.4|24
1724672460000|2024-08-26 11:41:00|105528.6|105478.6|105548.9|105498.9|105548.9|105498.9|105528.6|105478.6|37
1724672470000|2024-08-26 11:41:10|105548.6|105498.6|105542.2|105492.2|105550.8|105500.8|105540.7|105490.7|31
1724672480000|2024-08-26 11:41:20|105541.4|105491.4|105548.5|105498.5|105548.9|105498.9|105541.2|105491.2|28
1724672490000|2024-08-26 11:41:30|105548.3|105498.3|105548.2|105498.2|105548.3|105498.3|105543.7|105493.7|33
1724672500000|2024-08-26 11:41:40|105548.4|105498.4|105543.1|105493.1|105548.9|105498.9|105542.8|105492.8|20
1724672510000|2024-08-26 11:41:50|105543.4|105493.4|105556.1|105506.1|105557.7|105507.7|105542.8|105492.8|33
1724672520000|2024-08-26 11:42:00|105555.2|105505.2|105559.4|105509.4|105559.6|105509.6|105555.2|105505.2|31
1724672530000|2024-08-26 11:42:10|105558|105508|105559.7|105509.7|105559.8|105509.8|105556.5|105506.5|27
1724672540000|2024-08-26 11:42:20|105559.5|105509.5|105560.7|105510.7|105561.7|105511.7|105559.5|105509.5|17
1724672550000|2024-08-26 11:42:30|105560.1|105510.1|105551|105501|105560.3|105510.3|105550.1|105500.1|54
1724672560000|2024-08-26 11:42:40|105551.2|105501.2|105552|105502|105552.8|105502.8|105550.2|105500.2|27
1724672570000|2024-08-26 11:42:50|105551.3|105501.3|105549.2|105499.2|105553.7|105503.7|105546|105496|41
1724672580000|2024-08-26 11:43:00|105548.9|105498.9|105556.4|105506.4|105556.6|105506.6|105548.1|105498.1|38
1724672590000|2024-08-26 11:43:10|105556.5|105506.5|105551.2|105501.2|105558.6|105508.6|105545.1|105495.1|38
1724672600000|2024-08-26 11:43:20|105550.9|105500.9|105545.1|105495.1|105551.9|105501.9|105545.1|105495.1|45
1724672610000|2024-08-26 11:43:30|105545.7|105495.7|105526.2|105476.2|105545.7|105495.7|105526.2|105476.2|27
1724672620000|2024-08-26 11:43:40|105526|105476|105524.3|105474.3|105526|105476|105523.1|105473.1|18
1724672630000|2024-08-26 11:43:50|105524.4|105474.4|105523.2|105473.2|105524.9|105474.9|105516.3|105466.3|29
1724672640000|2024-08-26 11:44:00|105523.7|105473.7|105530.5|105480.5|105530.5|105480.5|105523.6|105473.6|30
1724672650000|2024-08-26 11:44:10|105530.3|105480.3|105521.3|105471.3|105533.2|105483.2|105519.7|105469.7|38
1724672660000|2024-08-26 11:44:20|105521.1|105471.1|105521.4|105471.4|105525.5|105475.5|105510.7|105460.7|43
1724672670000|2024-08-26 11:44:30|105522.2|105472.2|105524.7|105474.7|105525.4|105475.4|105522|105472|25
1724672680000|2024-08-26 11:44:40|105524.1|105474.1|105530.9|105480.9|105531.3|105481.3|105524.1|105474.1|29
1724672690000|2024-08-26 11:44:50|105531.1|105481.1|105542.1|105492.1|105543.4|105493.4|105527.5|105477.5|42
1724672700000|2024-08-26 11:45:00|105541.9|105491.9|105527.5|105477.5|105542.9|105492.9|105526.5|105476.5|38
1724672710000|2024-08-26 11:45:10|105527|105477|105523|105473|105529|105479|105521.8|105471.8|28
1724672720000|2024-08-26 11:45:20|105522.9|105472.9|105502.8|105452.8|105523|105473|105502.8|105452.8|27
1724672730000|2024-08-26 11:45:30|105503.5|105453.5|105499|105449|105509.6|105459.6|105498.1|105448.1|51
1724672740000|2024-08-26 11:45:40|105498.6|105448.6|105493.7|105443.7|105499.2|105449.2|105486.8|105436.8|33
1724672750000|2024-08-26 11:45:50|105493.4|105443.4|105496.4|105446.4|105497.1|105447.1|105493.4|105443.4|23
1724672760000|2024-08-26 11:46:00|105496.2|105446.2|105504.3|105454.3|105504.4|105454.4|105493.4|105443.4|30
1724672770000|2024-08-26 11:46:10|105504.5|105454.5|105502.5|105452.5|105512.5|105462.5|105501.5|105451.5|37
1724672780000|2024-08-26 11:46:20|105502.3|105452.3|105498.9|105448.9|105502.3|105452.3|105498|105448|33
1724672790000|2024-08-26 11:46:30|105498.6|105448.6|105501.5|105451.5|105505.4|105455.4|105494.3|105444.3|25
1724672800000|2024-08-26 11:46:40|105501.2|105451.2|105507.6|105457.6|105508.3|105458.3|105501.2|105451.2|28
1724672810000|2024-08-26 11:46:50|105507.4|105457.4|105502.6|105452.6|105515.7|105465.7|105501.5|105451.5|50
1724672820000|2024-08-26 11:47:00|105502.9|105452.9|105506.1|105456.1|105506.4|105456.4|105501.2|105451.2|36
1724672830000|2024-08-26 11:47:10|105505.8|105455.8|105477.8|105427.8|105506.1|105456.1|105475.6|105425.6|40
1724672840000|2024-08-26 11:47:20|105477.2|105427.2|105481.9|105431.9|105485|105435|105475.2|105425.2|29
1724672850000|2024-08-26 11:47:30|105481.6|105431.6|105488|105438|105488.9|105438.9|105481.3|105431.3|37
1724672860000|2024-08-26 11:47:40|105488.1|105438.1|105497|105447|105498.1|105448.1|105487.8|105437.8|36
1724672870000|2024-08-26 11:47:50|105497.3|105447.3|105482.9|105432.9|105498.2|105448.2|105482.9|105432.9|41
1724672880000|2024-08-26 11:48:00|105482.7|105432.7|105475.9|105425.9|105483.5|105433.5|105474.6|105424.6|39
1724672890000|2024-08-26 11:48:10|105475.6|105425.6|105483.6|105433.6|105484.7|105434.7|105475.3|105425.3|34
1724672900000|2024-08-26 11:48:20|105483.8|105433.8|105487.2|105437.2|105488.6|105438.6|105483.8|105433.8|48
1724672910000|2024-08-26 11:48:30|105487.1|105437.1|105491.5|105441.5|105492.6|105442.6|105479.1|105429.1|42
1724672920000|2024-08-26 11:48:40|105488.3|105438.3|105466.8|105416.8|105488.3|105438.3|105465.7|105415.7|47
1724672930000|2024-08-26 11:48:50|105466.7|105416.7|105467|105417|105472.7|105422.7|105459.2|105409.2|57
1724672940000|2024-08-26 11:49:00|105466.7|105416.7|105454.9|105404.9|105467.2|105417.2|105454.5|105404.5|31
1724672950000|2024-08-26 11:49:10|105455.3|105405.3|105446.2|105396.2|105461.5|105411.5|105443.6|105393.6|38
1724672960000|2024-08-26 11:49:20|105446|105396|105458.4|105408.4|105460.6|105410.6|105446|105396|30
1724672970000|2024-08-26 11:49:30|105458.8|105408.8|105451.1|105401.1|105460.1|105410.1|105450.8|105400.8|26
1724672980000|2024-08-26 11:49:40|105451.8|105401.8|105440.9|105390.9|105451.8|105401.8|105440.2|105390.2|51
1724672990000|2024-08-26 11:49:50|105441.5|105391.5|105436.9|105386.9|105441.5|105391.5|105434.1|105384.1|41
1724673000000|2024-08-26 11:50:00|105437.1|105387.1|105434.7|105384.7|105437.2|105387.2|105430.5|105380.5|21
1724673010000|2024-08-26 11:50:10|105434.4|105384.4|105432.9|105382.9|105437.9|105387.9|105432.6|105382.6|35
1724673020000|2024-08-26 11:50:20|105433.1|105383.1|105436.1|105386.1|105436.1|105386.1|105431.1|105381.1|19
1724673030000|2024-08-26 11:50:30|105436.7|105386.7|105442.9|105392.9|105443.9|105393.9|105436.7|105386.7|14
1724673040000|2024-08-26 11:50:40|105443.2|105393.2|105437.2|105387.2|105451.1|105401.1|105437.1|105387.1|23
1724673050000|2024-08-26 11:50:50|105438|105388|105450.8|105400.8|105452.8|105402.8|105438|105388|28
1724673060000|2024-08-26 11:51:00|105451|105401|105445|105395|105451|105401|105441.8|105391.8|30
1724673070000|2024-08-26 11:51:10|105444.5|105394.5|105440.8|105390.8|105444.5|105394.5|105436|105386|30
1724673080000|2024-08-26 11:51:20|105439.9|105389.9|105407.1|105357.1|105440.3|105390.3|105407.1|105357.1|33
1724673090000|2024-08-26 11:51:30|105407.2|105357.2|105404.1|105354.1|105407.6|105357.6|105403.9|105353.9|11
1724673100000|2024-08-26 11:51:40|105403.9|105353.9|105392.6|105342.6|105407.2|105357.2|105388.3|105338.3|31
1724673110000|2024-08-26 11:51:50|105392.8|105342.8|105393.4|105343.4|105393.4|105343.4|105389.8|105339.8|20
1724673120000|2024-08-26 11:52:00|105393.6|105343.6|105388.7|105338.7|105393.9|105343.9|105388.6|105338.6|16
1724673130000|2024-08-26 11:52:10|105389.3|105339.3|105393.3|105343.3|105393.3|105343.3|105389.2|105339.2|18
1724673140000|2024-08-26 11:52:20|105392.7|105342.7|105398.6|105348.6|105401.3|105351.3|105392.7|105342.7|18
1724673150000|2024-08-26 11:52:30|105398.3|105348.3|105399.6|105349.6|105399.9|105349.9|105396.8|105346.8|30
1724673160000|2024-08-26 11:52:40|105399.5|105349.5|105391.9|105341.9|105399.5|105349.5|105391.9|105341.9|31
1724673170000|2024-08-26 11:52:50|105392.4|105342.4|105382.6|105332.6|105393.4|105343.4|105377.4|105327.4|31
1724673180000|2024-08-26 11:53:00|105384.3|105334.3|105384.4|105334.4|105385.7|105335.7|105383.8|105333.8|23
1724673190000|2024-08-26 11:53:10|105384.8|105334.8|105385|105335|105385|105335|105379.7|105329.7|31
1724673200000|2024-08-26 11:53:20|105385.2|105335.2|105389.2|105339.2|105392.5|105342.5|105385|105335|27
1724673210000|2024-08-26 11:53:30|105388.9|105338.9|105390.9|105340.9|105391|105341|105388.5|105338.5|18
1724673220000|2024-08-26 11:53:40|105391|105341|105396.5|105346.5|105400.8|105350.8|105390.8|105340.8|21
1724673230000|2024-08-26 11:53:50|105396.4|105346.4|105394.4|105344.4|105396.4|105346.4|105393.5|105343.5|25
1724673240000|2024-08-26 11:54:00|105394.6|105344.6|105394.5|105344.5|105394.8|105344.8|105394|105344|15
1724673250000|2024-08-26 11:54:10|105394.7|105344.7|105393.5|105343.5|105396|105346|105393.4|105343.4|23
1724673260000|2024-08-26 11:54:20|105393.4|105343.4|105396.1|105346.1|105398.4|105348.4|105393.4|105343.4|26
1724673270000|2024-08-26 11:54:30|105395.8|105345.8|105394.7|105344.7|105395.8|105345.8|105392.8|105342.8|30
1724673280000|2024-08-26 11:54:40|105395.1|105345.1|105393.2|105343.2|105395.8|105345.8|105393.1|105343.1|17
1724673290000|2024-08-26 11:54:50|105393|105343|105397.4|105347.4|105397.4|105347.4|105393|105343|30
1724673300000|2024-08-26 11:55:00|105397.7|105347.7|105395.4|105345.4|105403|105353|105394.8|105344.8|34
1724673310000|2024-08-26 11:55:10|105395.1|105345.1|105392.4|105342.4|105395.1|105345.1|105391.8|105341.8|24
1724673320000|2024-08-26 11:55:20|105392.1|105342.1|105388.9|105338.9|105393.8|105343.8|105388.9|105338.9|28
1724673330000|2024-08-26 11:55:30|105389|105339|105395|105345|105395.5|105345.5|105388.6|105338.6|18
1724673340000|2024-08-26 11:55:40|105395.8|105345.8|105398.2|105348.2|105400.3|105350.3|105395.8|105345.8|24
1724673350000|2024-08-26 11:55:50|105398.4|105348.4|105396.6|105346.6|105398.4|105348.4|105395.7|105345.7|23
1724673360000|2024-08-26 11:56:00|105396.8|105346.8|105409.9|105359.9|105410|105360|105396.8|105346.8|29
1724673370000|2024-08-26 11:56:10|105410|105360|105422.6|105372.6|105422.6|105372.6|105410|105360|29
1724673380000|2024-08-26 11:56:20|105423.1|105373.1|105418.7|105368.7|105425.1|105375.1|105418.7|105368.7|29
1724673390000|2024-08-26 11:56:30|105419|105369|105420.9|105370.9|105422.8|105372.8|105419|105369|18
1724673400000|2024-08-26 11:56:40|105420.8|105370.8|105419.1|105369.1|105422|105372|105418.1|105368.1|25
1724673410000|2024-08-26 11:56:50|105419.9|105369.9|105419.8|105369.8|105420.9|105370.9|105416.9|105366.9|27
1724673420000|2024-08-26 11:57:00|105420.1|105370.1|105413.2|105363.2|105420.7|105370.7|105413.2|105363.2|22
1724673430000|2024-08-26 11:57:10|105413.5|105363.5|105413.9|105363.9|105413.9|105363.9|105412.8|105362.8|12
1724673440000|2024-08-26 11:57:20|105413.7|105363.7|105412.5|105362.5|105413.7|105363.7|105410|105360|19
1724673450000|2024-08-26 11:57:30|105412.8|105362.8|105421.4|105371.4|105428.8|105378.8|105412.8|105362.8|39
1724673460000|2024-08-26 11:57:40|105421.9|105371.9|105424.3|105374.3|105425.4|105375.4|105419.1|105369.1|27
1724673470000|2024-08-26 11:57:50|105424.1|105374.1|105433.4|105383.4|105436.4|105386.4|105423.2|105373.2|23
1724673480000|2024-08-26 11:58:00|105434.2|105384.2|105438|105388|105442.2|105392.2|105434.2|105384.2|26
1724673490000|2024-08-26 11:58:10|105438.2|105388.2|105439.8|105389.8|105448|105398|105438.2|105388.2|23
1724673500000|2024-08-26 11:58:20|105439.3|105389.3|105441.4|105391.4|105442.4|105392.4|105439.3|105389.3|30
1724673510000|2024-08-26 11:58:30|105441.1|105391.1|105446.1|105396.1|105446.3|105396.3|105441|105391|18
1724673520000|2024-08-26 11:58:40|105445.1|105395.1|105445|105395|105447.8|105397.8|105443.5|105393.5|30
1724673530000|2024-08-26 11:58:50|105444.6|105394.6|105441.9|105391.9|105444.8|105394.8|105441.6|105391.6|24
1724673540000|2024-08-26 11:59:00|105441.4|105391.4|105439.9|105389.9|105441.4|105391.4|105438.8|105388.8|21
1724673550000|2024-08-26 11:59:10|105439.8|105389.8|105441.4|105391.4|105443.7|105393.7|105439.6|105389.6|30
1724673560000|2024-08-26 11:59:20|105441.2|105391.2|105441|105391|105441.5|105391.5|105440.6|105390.6|8
1724673570000|2024-08-26 11:59:30|105440.9|105390.9|105442.4|105392.4|105442.4|105392.4|105440.6|105390.6|11
1724673580000|2024-08-26 11:59:40|105442.7|105392.7|105443.7|105393.7|105444.2|105394.2|105442.7|105392.7|12
1724673590000|2024-08-26 11:59:50|105443.8|105393.8|105445.3|105395.3|105447.4|105397.4|105443.8|105393.8|16
1724673600000|2024-08-26 12:00:00|105445.5|105395.5|105469.2|105419.2|105471.2|105421.2|105445.5|105395.5|45
1724673610000|2024-08-26 12:00:10|105469.4|105419.4|105460.3|105410.3|105470.1|105420.1|105455|105405|42
1724673620000|2024-08-26 12:00:20|105460.4|105410.4|105457.5|105407.5|105462.2|105412.2|105448.9|105398.9|39
1724673630000|2024-08-26 12:00:30|105458.2|105408.2|105450.2|105400.2|105461|105411|105450.2|105400.2|35
1724673640000|2024-08-26 12:00:40|105449.9|105399.9|105467.1|105417.1|105467.1|105417.1|105448.4|105398.4|45
1724673650000|2024-08-26 12:00:50|105467.2|105417.2|105470.8|105420.8|105479.9|105429.9|105467.2|105417.2|40
1724673660000|2024-08-26 12:01:00|105471|105421|105477.1|105427.1|105478.5|105428.5|105471|105421|43
1724673670000|2024-08-26 12:01:10|105477|105427|105485.2|105435.2|105485.2|105435.2|105477|105427|30
1724673680000|2024-08-26 12:01:20|105485|105435|105481.9|105431.9|105485|105435|105470.8|105420.8|37
1724673690000|2024-08-26 12:01:30|105483.7|105433.7|105480.9|105430.9|105483.7|105433.7|105479|105429|34
1724673700000|2024-08-26 12:01:40|105482.1|105432.1|105474.5|105424.5|105482.4|105432.4|105473.3|105423.3|30
1724673710000|2024-08-26 12:01:50|105474.6|105424.6|105481.3|105431.3|105481.3|105431.3|105474.3|105424.3|38
1724673720000|2024-08-26 12:02:00|105481.5|105431.5|105479.3|105429.3|105481.9|105431.9|105478.3|105428.3|32
1724673730000|2024-08-26 12:02:10|105479.4|105429.4|105481.6|105431.6|105481.6|105431.6|105478.7|105428.7|21
1724673740000|2024-08-26 12:02:20|105482.1|105432.1|105481.4|105431.4|105484|105434|105481.2|105431.2|32
1724673750000|2024-08-26 12:02:30|105481.6|105431.6|105478.7|105428.7|105481.6|105431.6|105473.7|105423.7|25
1724673760000|2024-08-26 12:02:40|105478.6|105428.6|105497.5|105447.5|105501.3|105451.3|105478.6|105428.6|40
1724673770000|2024-08-26 12:02:50|105497.4|105447.4|105499.8|105449.8|105500.8|105450.8|105497.3|105447.3|21
1724673780000|2024-08-26 12:03:00|105499.6|105449.6|105485.5|105435.5|105499.6|105449.6|105478.3|105428.3|51
1724673790000|2024-08-26 12:03:10|105486.4|105436.4|105491.8|105441.8|105496.3|105446.3|105486.2|105436.2|40
1724673800000|2024-08-26 12:03:20|105492|105442|105502.5|105452.5|105502.5|105452.5|105487.1|105437.1|44
1724673810000|2024-08-26 12:03:30|105502.4|105452.4|105495.2|105445.2|105504.5|105454.5|105492.9|105442.9|47
1724673820000|2024-08-26 12:03:40|105495.3|105445.3|105496.4|105446.4|105496.8|105446.8|105494.8|105444.8|26
1724673830000|2024-08-26 12:03:50|105496|105446|105486.1|105436.1|105496|105446|105485.7|105435.7|38
1724673840000|2024-08-26 12:04:00|105485.9|105435.9|105498|105448|105499.1|105449.1|105485.2|105435.2|46
1724673850000|2024-08-26 12:04:10|105497.8|105447.8|105495|105445|105498.6|105448.6|105494.6|105444.6|36
1724673860000|2024-08-26 12:04:20|105494.5|105444.5|105502.1|105452.1|105502.3|105452.3|105494.5|105444.5|33
1724673870000|2024-08-26 12:04:30|105502.2|105452.2|105502.2|105452.2|105503.1|105453.1|105501.7|105451.7|20
1724673880000|2024-08-26 12:04:40|105502|105452|105502.3|105452.3|105504.7|105454.7|105501.8|105451.8|18
1724673890000|2024-08-26 12:04:50|105502.6|105452.6|105502.3|105452.3|105503.4|105453.4|105501.7|105451.7|17
1724673900000|2024-08-26 12:05:00|105501.2|105451.2|105498.2|105448.2|105501.2|105451.2|105498.2|105448.2|13
1724673910000|2024-08-26 12:05:10|105498.8|105448.8|105497.5|105447.5|105498.8|105448.8|105496.6|105446.6|30
1724673920000|2024-08-26 12:05:20|105497.2|105447.2|105496.8|105446.8|105497.7|105447.7|105496.8|105446.8|15
1724673930000|2024-08-26 12:05:30|105497.4|105447.4|105494|105444|105497.4|105447.4|105490.8|105440.8|27
1724673940000|2024-08-26 12:05:40|105493.9|105443.9|105492.6|105442.6|105498.5|105448.5|105489.1|105439.1|30
1724673950000|2024-08-26 12:05:50|105492.4|105442.4|105500.1|105450.1|105500.2|105450.2|105491.6|105441.6|33
1724673960000|2024-08-26 12:06:00|105501|105451|105498.7|105448.7|105504.5|105454.5|105498.5|105448.5|39
1724673970000|2024-08-26 12:06:10|105498.8|105448.8|105522.7|105472.7|105523.2|105473.2|105498.3|105448.3|29
1724673980000|2024-08-26 12:06:20|105523.3|105473.3|105523|105473|105525.7|105475.7|105522.4|105472.4|34
1724673990000|2024-08-26 12:06:30|105523.3|105473.3|105524.2|105474.2|105525.8|105475.8|105523|105473|20
1724674000000|2024-08-26 12:06:40|105524.4|105474.4|105516.2|105466.2|105524.8|105474.8|105515.3|105465.3|30
1724674010000|2024-08-26 12:06:50|105516.5|105466.5|105531.1|105481.1|105531.1|105481.1|105514.3|105464.3|34
1724674020000|2024-08-26 12:07:00|105531.5|105481.5|105531.6|105481.6|105532.1|105482.1|105531.3|105481.3|11
1724674030000|2024-08-26 12:07:10|105531.4|105481.4|105532.3|105482.3|105532.3|105482.3|105531.2|105481.2|12
1724674040000|2024-08-26 12:07:20|105531.7|105481.7|105523.7|105473.7|105532.4|105482.4|105523.7|105473.7|17
1724674050000|2024-08-26 12:07:30|105523.3|105473.3|105530.1|105480.1|105532.1|105482.1|105521.4|105471.4|31
1724674060000|2024-08-26 12:07:40|105529.6|105479.6|105525.4|105475.4|105529.8|105479.8|105523.8|105473.8|29
1724674070000|2024-08-26 12:07:50|105525.3|105475.3|105524.5|105474.5|105526|105476|105524.5|105474.5|19
1724674080000|2024-08-26 12:08:00|105523|105473|105519.3|105469.3|105523|105473|105513.4|105463.4|41
1724674090000|2024-08-26 12:08:10|105518.9|105468.9|105518.8|105468.8|105522.5|105472.5|105518.6|105468.6|28
1724674100000|2024-08-26 12:08:20|105519.2|105469.2|105518.5|105468.5|105519.3|105469.3|105518.3|105468.3|22
1724674110000|2024-08-26 12:08:30|105518.4|105468.4|105502|105452|105519.1|105469.1|105501.9|105451.9|24
1724674120000|2024-08-26 12:08:40|105502.5|105452.5|105501.2|105451.2|105502.5|105452.5|105500.4|105450.4|13
1724674130000|2024-08-26 12:08:50|105500.2|105450.2|105503.6|105453.6|105503.6|105453.6|105497.8|105447.8|39
1724674140000|2024-08-26 12:09:00|105504.1|105454.1|105511.9|105461.9|105512.7|105462.7|105504.1|105454.1|24
1724674150000|2024-08-26 12:09:10|105512.2|105462.2|105522.9|105472.9|105522.9|105472.9|105511.9|105461.9|27
1724674160000|2024-08-26 12:09:20|105528.7|105478.7|105532.2|105482.2|105533.3|105483.3|105528.7|105478.7|23
1724674170000|2024-08-26 12:09:30|105532.1|105482.1|105532.2|105482.2|105534.7|105484.7|105532.1|105482.1|19
1724674180000|2024-08-26 12:09:40|105532.5|105482.5|105533.6|105483.6|105535.2|105485.2|105532.5|105482.5|28
1724674190000|2024-08-26 12:09:50|105533.7|105483.7|105539.4|105489.4|105540|105490|105530.5|105480.5|34
1724674200000|2024-08-26 12:10:00|105539|105489|105534.4|105484.4|105539.5|105489.5|105528.9|105478.9|36
1724674210000|2024-08-26 12:10:10|105535.1|105485.1|105523.5|105473.5|105535.5|105485.5|105523.4|105473.4|32
1724674220000|2024-08-26 12:10:20|105523.7|105473.7|105521.2|105471.2|105525.4|105475.4|105521.2|105471.2|36
1724674230000|2024-08-26 12:10:30|105520.8|105470.8|105521.9|105471.9|105524.5|105474.5|105520|105470|28
1724674240000|2024-08-26 12:10:40|105521.8|105471.8|105473.5|105423.5|105521.9|105471.9|105472.6|105422.6|43
1724674250000|2024-08-26 12:10:50|105473.3|105423.3|105477.5|105427.5|105480|105430|105472.2|105422.2|33
1724674260000|2024-08-26 12:11:00|105477.6|105427.6|105475.5|105425.5|105479|105429|105474.7|105424.7|33
1724674270000|2024-08-26 12:11:10|105476.4|105426.4|105472|105422|105476.4|105426.4|105470.6|105420.6|35
1724674280000|2024-08-26 12:11:20|105472.8|105422.8|105474.4|105424.4|105475.6|105425.6|105472.3|105422.3|17
1724674290000|2024-08-26 12:11:30|105475.1|105425.1|105477.6|105427.6|105485.5|105435.5|105475.1|105425.1|46
1724674300000|2024-08-26 12:11:40|105478.2|105428.2|105470|105420|105478.8|105428.8|105466.3|105416.3|38
1724674310000|2024-08-26 12:11:50|105470.9|105420.9|105470.6|105420.6|105472.6|105422.6|105469.1|105419.1|35
1724674320000|2024-08-26 12:12:00|105470.5|105420.5|105469.4|105419.4|105472|105422|105468.2|105418.2|31
1724674330000|2024-08-26 12:12:10|105469.1|105419.1|105455.8|105405.8|105469.2|105419.2|105455|105405|36
1724674340000|2024-08-26 12:12:20|105455.3|105405.3|105456.5|105406.5|105456.9|105406.9|105455.1|105405.1|17
1724674350000|2024-08-26 12:12:30|105456.3|105406.3|105461.5|105411.5|105462.2|105412.2|105454.4|105404.4|35
1724674360000|2024-08-26 12:12:40|105461.2|105411.2|105437.3|105387.3|105461.4|105411.4|105436.6|105386.6|21
1724674370000|2024-08-26 12:12:50|105437.4|105387.4|105438.9|105388.9|105440.3|105390.3|105437.2|105387.2|28
1724674380000|2024-08-26 12:13:00|105439.3|105389.3|105433.6|105383.6|105440.2|105390.2|105433.6|105383.6|37
1724674390000|2024-08-26 12:13:10|105433.5|105383.5|105431.6|105381.6|105434.1|105384.1|105426.7|105376.7|46
1724674400000|2024-08-26 12:13:20|105431.8|105381.8|105436.7|105386.7|105436.8|105386.8|105428.2|105378.2|41
1724674410000|2024-08-26 12:13:30|105436.6|105386.6|105423.9|105373.9|105437.6|105387.6|105423.2|105373.2|37
1724674420000|2024-08-26 12:13:40|105420.3|105370.3|105424.1|105374.1|105427.7|105377.7|105419.8|105369.8|31
1724674430000|2024-08-26 12:13:50|105423.8|105373.8|105422|105372|105423.8|105373.8|105420.1|105370.1|36
1724674440000|2024-08-26 12:14:00|105421.7|105371.7|105422.2|105372.2|105422.3|105372.3|105418.2|105368.2|31
1724674450000|2024-08-26 12:14:10|105422.3|105372.3|105428.7|105378.7|105431.3|105381.3|105422.3|105372.3|33
1724674460000|2024-08-26 12:14:20|105429.6|105379.6|105428.2|105378.2|105430.7|105380.7|105426.3|105376.3|24
1724674470000|2024-08-26 12:14:30|105428.6|105378.6|105428.5|105378.5|105429.3|105379.3|105422.5|105372.5|43
1724674480000|2024-08-26 12:14:40|105429|105379|105431.3|105381.3|105431.3|105381.3|105426.8|105376.8|34
1724674490000|2024-08-26 12:14:50|105431.1|105381.1|105442.9|105392.9|105443.6|105393.6|105430.4|105380.4|31
1724674500000|2024-08-26 12:15:00|105443.6|105393.6|105442|105392|105446.8|105396.8|105435.1|105385.1|37
1724674510000|2024-08-26 12:15:10|105442.1|105392.1|105446.5|105396.5|105446.6|105396.6|105441.6|105391.6|24
1724674520000|2024-08-26 12:15:20|105445.8|105395.8|105441.1|105391.1|105448.1|105398.1|105441|105391|36
1724674530000|2024-08-26 12:15:30|105439.1|105389.1|105441.3|105391.3|105441.5|105391.5|105439.1|105389.1|23
1724674540000|2024-08-26 12:15:40|105441.2|105391.2|105440.4|105390.4|105442|105392|105438.5|105388.5|24
1724674550000|2024-08-26 12:15:50|105440|105390|105443.3|105393.3|105446.1|105396.1|105440|105390|34
1724674560000|2024-08-26 12:16:00|105443|105393|105446.1|105396.1|105446.4|105396.4|105443|105393|13
1724674570000|2024-08-26 12:16:10|105445.8|105395.8|105432.5|105382.5|105446.4|105396.4|105431.5|105381.5|37
1724674580000|2024-08-26 12:16:20|105432.8|105382.8|105429.6|105379.6|105434.3|105384.3|105429.3|105379.3|36
1724674590000|2024-08-26 12:16:30|105429.9|105379.9|105441.7|105391.7|105443.3|105393.3|105428|105378|36
1724674600000|2024-08-26 12:16:40|105441.6|105391.6|105434.7|105384.7|105442.4|105392.4|105434.7|105384.7|26
1724674610000|2024-08-26 12:16:50|105434.6|105384.6|105428.6|105378.6|105434.8|105384.8|105427.8|105377.8|29
1724674620000|2024-08-26 12:17:00|105428.9|105378.9|105448.2|105398.2|105448.2|105398.2|105428.6|105378.6|51
1724674630000|2024-08-26 12:17:10|105448.6|105398.6|105446.4|105396.4|105450.2|105400.2|105446.4|105396.4|14
1724674640000|2024-08-26 12:17:20|105446.1|105396.1|105444.4|105394.4|105447.9|105397.9|105444.2|105394.2|22
1724674650000|2024-08-26 12:17:30|105445.4|105395.4|105442.4|105392.4|105445.4|105395.4|105438.8|105388.8|29
1724674660000|2024-08-26 12:17:40|105443.2|105393.2|105440.6|105390.6|105443.7|105393.7|105440.5|105390.5|23
1724674670000|2024-08-26 12:17:50|105440.7|105390.7|105442|105392|105443.3|105393.3|105440|105390|36
1724674680000|2024-08-26 12:18:00|105441.9|105391.9|105428.3|105378.3|105443|105393|105427.5|105377.5|21
1724674690000|2024-08-26 12:18:10|105428.6|105378.6|105410.8|105360.8|105429|105379|105408.7|105358.7|32
1724674700000|2024-08-26 12:18:20|105411.5|105361.5|105406.9|105356.9|105412|105362|105406.5|105356.5|34
1724674710000|2024-08-26 12:18:30|105406.7|105356.7|105410.3|105360.3|105410.8|105360.8|105405.8|105355.8|50
1724674720000|2024-08-26 12:18:40|105410.4|105360.4|105414.6|105364.6|105414.6|105364.6|105407.6|105357.6|24
1724674730000|2024-08-26 12:18:50|105414.9|105364.9|105415.8|105365.8|105416.3|105366.3|105412.1|105362.1|35
1724674740000|2024-08-26 12:19:00|105416.2|105366.2|105413.6|105363.6|105418.4|105368.4|105413.5|105363.5|30
1724674750000|2024-08-26 12:19:10|105413.4|105363.4|105415.7|105365.7|105416.6|105366.6|105409.7|105359.7|41
1724674760000|2024-08-26 12:19:20|105415.8|105365.8|105417.8|105367.8|105421.8|105371.8|105415.4|105365.4|25
1724674770000|2024-08-26 12:19:30|105416.8|105366.8|105415.7|105365.7|105416.9|105366.9|105412.1|105362.1|32
1724674780000|2024-08-26 12:19:40|105415.4|105365.4|105416.7|105366.7|105418.1|105368.1|105413.2|105363.2|39
1724674790000|2024-08-26 12:19:50|105416.5|105366.5|105439.7|105389.7|105440.9|105390.9|105416.5|105366.5|44
1724674800000|2024-08-26 12:20:00|105439|105389|105425.8|105375.8|105439|105389|105424.9|105374.9|42
1724674810000|2024-08-26 12:20:10|105425.7|105375.7|105431.4|105381.4|105432.8|105382.8|105424.3|105374.3|48
1724674820000|2024-08-26 12:20:20|105431.1|105381.1|105432.9|105382.9|105432.9|105382.9|105431.1|105381.1|10
1724674830000|2024-08-26 12:20:30|105433.3|105383.3|105434.5|105384.5|105441|105391|105424.4|105374.4|35
1724674840000|2024-08-26 12:20:40|105433.7|105383.7|105435.7|105385.7|105435.7|105385.7|105424|105374|36
1724674850000|2024-08-26 12:20:50|105434.5|105384.5|105437.6|105387.6|105439.8|105389.8|105432.8|105382.8|36
1724674860000|2024-08-26 12:21:00|105439.4|105389.4|105434.8|105384.8|105443.5|105393.5|105434.1|105384.1|32
1724674870000|2024-08-26 12:21:10|105434.1|105384.1|105432.8|105382.8|105436.6|105386.6|105429.5|105379.5|35
1724674880000|2024-08-26 12:21:20|105433.8|105383.8|105423.8|105373.8|105434.4|105384.4|105422.5|105372.5|42
1724674890000|2024-08-26 12:21:30|105423.6|105373.6|105422.3|105372.3|105426.6|105376.6|105413.1|105363.1|56
1724674900000|2024-08-26 12:21:40|105422.8|105372.8|105426|105376|105426|105376|105420.7|105370.7|46
1724674910000|2024-08-26 12:21:50|105425.6|105375.6|105431.7|105381.7|105437.8|105387.8|105424.6|105374.6|43
1724674920000|2024-08-26 12:22:00|105432.3|105382.3|105434.5|105384.5|105437.2|105387.2|105431.7|105381.7|40
1724674930000|2024-08-26 12:22:10|105434.8|105384.8|105438.5|105388.5|105440|105390|105434.8|105384.8|32
1724674940000|2024-08-26 12:22:20|105438.6|105388.6|105439.5|105389.5|105442.8|105392.8|105438.6|105388.6|23
1724674950000|2024-08-26 12:22:30|105439.6|105389.6|105442.1|105392.1|105442.3|105392.3|105439.3|105389.3|23
1724674960000|2024-08-26 12:22:40|105440.9|105390.9|105450.2|105400.2|105451.7|105401.7|105438.7|105388.7|28
1724674970000|2024-08-26 12:22:50|105449|105399|105452.5|105402.5|105452.5|105402.5|105442.2|105392.2|33
1724674980000|2024-08-26 12:23:00|105452.6|105402.6|105454|105404|105457.6|105407.6|105452.4|105402.4|30
1724674990000|2024-08-26 12:23:10|105454.1|105404.1|105459|105409|105463.3|105413.3|105454.1|105404.1|36
1724675000000|2024-08-26 12:23:20|105458.5|105408.5|105457.7|105407.7|105458.5|105408.5|105455.1|105405.1|20
1724675010000|2024-08-26 12:23:30|105458.4|105408.4|105450.6|105400.6|105458.4|105408.4|105450|105400|41
1724675020000|2024-08-26 12:23:40|105448.3|105398.3|105450.2|105400.2|105451.5|105401.5|105446.3|105396.3|30
1724675030000|2024-08-26 12:23:50|105449.9|105399.9|105451.9|105401.9|105456|105406|105446.7|105396.7|27
1724675040000|2024-08-26 12:24:00|105452.5|105402.5|105448|105398|105455|105405|105448|105398|28
1724675050000|2024-08-26 12:24:10|105447.7|105397.7|105447.9|105397.9|105448.2|105398.2|105441.2|105391.2|36
1724675060000|2024-08-26 12:24:20|105448.1|105398.1|105442.6|105392.6|105449.4|105399.4|105441.8|105391.8|27
1724675070000|2024-08-26 12:24:30|105442.8|105392.8|105444.6|105394.6|105447.1|105397.1|105442.7|105392.7|38
1724675080000|2024-08-26 12:24:40|105444.5|105394.5|105417|105367|105445|105395|105416.7|105366.7|44
1724675090000|2024-08-26 12:24:50|105417.3|105367.3|105416.5|105366.5|105417.6|105367.6|105413.4|105363.4|27
1724675100000|2024-08-26 12:25:00|105416.2|105366.2|105410.8|105360.8|105420.2|105370.2|105410.1|105360.1|30
1724675110000|2024-08-26 12:25:10|105411.6|105361.6|105431.1|105381.1|105433.2|105383.2|105410.6|105360.6|36
1724675120000|2024-08-26 12:25:20|105431.8|105381.8|105430.5|105380.5|105432.4|105382.4|105425.2|105375.2|41
1724675130000|2024-08-26 12:25:30|105430.9|105380.9|105429.8|105379.8|105431.6|105381.6|105425.9|105375.9|26
1724675140000|2024-08-26 12:25:40|105430.1|105380.1|105411.7|105361.7|105430.5|105380.5|105411.1|105361.1|41
1724675150000|2024-08-26 12:25:50|105412|105362|105415|105365|105416.2|105366.2|105410.4|105360.4|26
1724675160000|2024-08-26 12:26:00|105415.5|105365.5|105409.4|105359.4|105415.5|105365.5|105409.4|105359.4|62
1724675170000|2024-08-26 12:26:10|105409.1|105359.1|105413.5|105363.5|105414.4|105364.4|105407.5|105357.5|58
1724675180000|2024-08-26 12:26:20|105416|105366|105419.1|105369.1|105422.6|105372.6|105410.7|105360.7|76
1724675190000|2024-08-26 12:26:30|105418.4|105368.4|105424.8|105374.8|105425.2|105375.2|105418.4|105368.4|58
1724675200000|2024-08-26 12:26:40|105425.1|105375.1|105417|105367|105425.3|105375.3|105415.6|105365.6|36
1724675210000|2024-08-26 12:26:50|105416.3|105366.3|105417.3|105367.3|105424|105374|105415.2|105365.2|41
1724675220000|2024-08-26 12:27:00|105417.2|105367.2|105415.5|105365.5|105417.2|105367.2|105414.4|105364.4|32
1724675230000|2024-08-26 12:27:10|105415.7|105365.7|105415.7|105365.7|105416.4|105366.4|105414.8|105364.8|16
1724675240000|2024-08-26 12:27:20|105415.3|105365.3|105423.9|105373.9|105425.1|105375.1|105410.6|105360.6|44
1724675250000|2024-08-26 12:27:30|105423.6|105373.6|105421.1|105371.1|105424.2|105374.2|105420.4|105370.4|42
1724675260000|2024-08-26 12:27:40|105421.6|105371.6|105420.1|105370.1|105426.9|105376.9|105420.1|105370.1|37
1724675270000|2024-08-26 12:27:50|105420.2|105370.2|105416|105366|105421.6|105371.6|105415.7|105365.7|18
1724675280000|2024-08-26 12:28:00|105413|105363|105404.9|105354.9|105414.3|105364.3|105404.7|105354.7|30
1724675290000|2024-08-26 12:28:10|105404.4|105354.4|105395.6|105345.6|105405.2|105355.2|105394|105344|17
1724675300000|2024-08-26 12:28:20|105395.4|105345.4|105395.2|105345.2|105403.2|105353.2|105395.2|105345.2|36
1724675310000|2024-08-26 12:28:30|105395.7|105345.7|105401.3|105351.3|105402.4|105352.4|105392.3|105342.3|39
1724675320000|2024-08-26 12:28:40|105401.7|105351.7|105408.2|105358.2|105408.2|105358.2|105399.5|105349.5|34
1724675330000|2024-08-26 12:28:50|105407.7|105357.7|105410.5|105360.5|105412.9|105362.9|105407.7|105357.7|30
1724675340000|2024-08-26 12:29:00|105410.7|105360.7|105412.2|105362.2|105414.3|105364.3|105409.4|105359.4|39
1724675350000|2024-08-26 12:29:10|105411.5|105361.5|105411.6|105361.6|105415.7|105365.7|105406|105356|49
1724675360000|2024-08-26 12:29:20|105410.8|105360.8|105408.9|105358.9|105412.5|105362.5|105407.8|105357.8|42
1724675370000|2024-08-26 12:29:30|105408.5|105358.5|105409.5|105359.5|105412.9|105362.9|105407|105357|52
1724675380000|2024-08-26 12:29:40|105410.1|105360.1|105420.8|105370.8|105425.1|105375.1|105409.7|105359.7|46
1724675390000|2024-08-26 12:29:50|105418.4|105368.4|105424.8|105374.8|105424.8|105374.8|105410.5|105360.5|31
1724675400000|2024-08-26 12:30:00|105424.3|105374.3|105435.5|105385.5|105440.7|105390.7|105411.5|105361.5|50
1724675410000|2024-08-26 12:30:10|105435.9|105385.9|105460.3|105410.3|105462.7|105412.7|105435.9|105385.9|49
1724675420000|2024-08-26 12:30:20|105460.7|105410.7|105437|105387|105465.7|105415.7|105436.3|105386.3|53
1724675430000|2024-08-26 12:30:30|105437.8|105387.8|105427.5|105377.5|105437.9|105387.9|105417.4|105367.4|73
1724675440000|2024-08-26 12:30:40|105427.2|105377.2|105421.4|105371.4|105431.6|105381.6|105421.4|105371.4|69
1724675450000|2024-08-26 12:30:50|105424.6|105374.6|105427.1|105377.1|105429|105379|105419.3|105369.3|35
1724675460000|2024-08-26 12:31:00|105428|105378|105444.2|105394.2|105446.5|105396.5|105428|105378|66
1724675470000|2024-08-26 12:31:10|105443.9|105393.9|105447.8|105397.8|105456.7|105406.7|105443.1|105393.1|66
1724675480000|2024-08-26 12:31:20|105447.6|105397.6|105416.7|105366.7|105447.6|105397.6|105415.5|105365.5|58
1724675490000|2024-08-26 12:31:30|105417.2|105367.2|105449.3|105399.3|105452.5|105402.5|105415.7|105365.7|78
1724675500000|2024-08-26 12:31:40|105450.2|105400.2|105435.1|105385.1|105451.2|105401.2|105435.1|105385.1|48
1724675510000|2024-08-26 12:31:50|105434.5|105384.5|105412.6|105362.6|105447.4|105397.4|105410|105360|56
1724675520000|2024-08-26 12:32:00|105414.8|105364.8|105437.2|105387.2|105455|105405|105412.6|105362.6|69
1724675530000|2024-08-26 12:32:10|105438.7|105388.7|105423.1|105373.1|105441.2|105391.2|105419|105369|59
1724675540000|2024-08-26 12:32:20|105423|105373|105421.9|105371.9|105423.7|105373.7|105418.9|105368.9|43
1724675550000|2024-08-26 12:32:30|105420.4|105370.4|105438.8|105388.8|105439.7|105389.7|105417.1|105367.1|30
1724675560000|2024-08-26 12:32:40|105438|105388|105431.1|105381.1|105438|105388|105425.8|105375.8|52
1724675570000|2024-08-26 12:32:50|105431.9|105381.9|105436.5|105386.5|105439.2|105389.2|105431.9|105381.9|35
1724675580000|2024-08-26 12:33:00|105436.1|105386.1|105461.6|105411.6|105485.9|105435.9|105436|105386|74
1724675590000|2024-08-26 12:33:10|105460.8|105410.8|105478.2|105428.2|105478.2|105428.2|105460.8|105410.8|70
1724675600000|2024-08-26 12:33:20|105478.8|105428.8|105470.5|105420.5|105483.5|105433.5|105467.5|105417.5|56
1724675610000|2024-08-26 12:33:30|105469.1|105419.1|105479.3|105429.3|105479.7|105429.7|105463.5|105413.5|49
1724675620000|2024-08-26 12:33:40|105479.7|105429.7|105471.9|105421.9|105479.7|105429.7|105467.4|105417.4|37
1724675630000|2024-08-26 12:33:50|105472.1|105422.1|105465.2|105415.2|105477.1|105427.1|105465.2|105415.2|57
1724675640000|2024-08-26 12:34:00|105464.8|105414.8|105446.4|105396.4|105465.2|105415.2|105443.4|105393.4|44
1724675650000|2024-08-26 12:34:10|105446.7|105396.7|105437.5|105387.5|105450.5|105400.5|105436.9|105386.9|38
1724675660000|2024-08-26 12:34:20|105439.3|105389.3|105449.2|105399.2|105456.9|105406.9|105439.3|105389.3|53
1724675670000|2024-08-26 12:34:30|105449|105399|105444.1|105394.1|105450.2|105400.2|105442.8|105392.8|38
1724675680000|2024-08-26 12:34:40|105441.2|105391.2|105439.5|105389.5|105444.5|105394.5|105439.1|105389.1|40
1724675690000|2024-08-26 12:34:50|105439.9|105389.9|105448.2|105398.2|105449.9|105399.9|105439.9|105389.9|28
1724675700000|2024-08-26 12:35:00|105448.3|105398.3|105443.4|105393.4|105448.3|105398.3|105432.5|105382.5|49
1724675710000|2024-08-26 12:35:10|105443.7|105393.7|105450.7|105400.7|105450.7|105400.7|105443.6|105393.6|31
1724675720000|2024-08-26 12:35:20|105451.2|105401.2|105458.1|105408.1|105459.5|105409.5|105448.8|105398.8|38
1724675730000|2024-08-26 12:35:30|105458|105408|105448.2|105398.2|105459.7|105409.7|105447|105397|32
1724675740000|2024-08-26 12:35:40|105449.5|105399.5|105461.4|105411.4|105462.2|105412.2|105449.5|105399.5|37
1724675750000|2024-08-26 12:35:50|105461.6|105411.6|105497.1|105447.1|105497.9|105447.9|105460.7|105410.7|39
1724675760000|2024-08-26 12:36:00|105498|105448|105490.3|105440.3|105498|105448|105490.1|105440.1|45
1724675770000|2024-08-26 12:36:10|105489.9|105439.9|105498.1|105448.1|105503.8|105453.8|105489.9|105439.9|34
1724675780000|2024-08-26 12:36:20|105498.4|105448.4|105504.8|105454.8|105508.9|105458.9|105498.4|105448.4|20
1724675790000|2024-08-26 12:36:30|105505|105455|105513.6|105463.6|105517.7|105467.7|105504.1|105454.1|42
1724675800000|2024-08-26 12:36:40|105514.3|105464.3|105510.7|105460.7|105536.1|105486.1|105510.6|105460.6|53
1724675810000|2024-08-26 12:36:50|105509.6|105459.6|105520.3|105470.3|105521.4|105471.4|105505.8|105455.8|48
1724675820000|2024-08-26 12:37:00|105520.6|105470.6|105521.5|105471.5|105525.3|105475.3|105520.6|105470.6|41
1724675830000|2024-08-26 12:37:10|105521.7|105471.7|105524.3|105474.3|105525.7|105475.7|105521|105471|35
1724675840000|2024-08-26 12:37:20|105520|105470|105514.5|105464.5|105523.5|105473.5|105508.5|105458.5|62
1724675850000|2024-08-26 12:37:30|105514.2|105464.2|105513.6|105463.6|105523.9|105473.9|105508.8|105458.8|50
1724675860000|2024-08-26 12:37:40|105513.2|105463.2|105521.1|105471.1|105526.3|105476.3|105513.2|105463.2|47
1724675870000|2024-08-26 12:37:50|105519.8|105469.8|105535.3|105485.3|105539.5|105489.5|105519.8|105469.8|40
1724675880000|2024-08-26 12:38:00|105536.6|105486.6|105535.4|105485.4|105538.4|105488.4|105535.2|105485.2|31
1724675890000|2024-08-26 12:38:10|105535|105485|105534|105484|105535.5|105485.5|105527|105477|46
1724675900000|2024-08-26 12:38:20|105534.6|105484.6|105524.4|105474.4|105535.7|105485.7|105524.4|105474.4|47
1724675910000|2024-08-26 12:38:30|105523.7|105473.7|105509.6|105459.6|105523.7|105473.7|105509.1|105459.1|32
1724675920000|2024-08-26 12:38:40|105510.1|105460.1|105511.2|105461.2|105514.3|105464.3|105504.8|105454.8|40
1724675930000|2024-08-26 12:38:50|105511.3|105461.3|105505.2|105455.2|105512.5|105462.5|105503.6|105453.6|27
1724675940000|2024-08-26 12:39:00|105504.8|105454.8|105494.3|105444.3|105506.1|105456.1|105493.9|105443.9|42
1724675950000|2024-08-26 12:39:10|105493.6|105443.6|105493.1|105443.1|105493.6|105443.6|105489.9|105439.9|37
1724675960000|2024-08-26 12:39:20|105493.4|105443.4|105489.8|105439.8|105495.5|105445.5|105483.5|105433.5|33
1724675970000|2024-08-26 12:39:30|105489.3|105439.3|105481.9|105431.9|105490|105440|105480.1|105430.1|45
1724675980000|2024-08-26 12:39:40|105482.1|105432.1|105489.5|105439.5|105491.5|105441.5|105481.5|105431.5|36
1724675990000|2024-08-26 12:39:50|105489.7|105439.7|105484.8|105434.8|105489.7|105439.7|105484.8|105434.8|24
1724676000000|2024-08-26 12:40:00|105485.1|105435.1|105477|105427|105486.2|105436.2|105476.7|105426.7|36
1724676010000|2024-08-26 12:40:10|105477.2|105427.2|105475.4|105425.4|105481.5|105431.5|105472.1|105422.1|42
1724676020000|2024-08-26 12:40:20|105475|105425|105486.7|105436.7|105493.5|105443.5|105471.4|105421.4|54
1724676030000|2024-08-26 12:40:30|105483.8|105433.8|105475.1|105425.1|105484.3|105434.3|105474.7|105424.7|40
1724676040000|2024-08-26 12:40:40|105476|105426|105487.4|105437.4|105495.7|105445.7|105476|105426|37
1724676050000|2024-08-26 12:40:50|105486.7|105436.7|105494.8|105444.8|105495.5|105445.5|105486.7|105436.7|37
1724676060000|2024-08-26 12:41:00|105501|105451|105498.9|105448.9|105501.7|105451.7|105496.9|105446.9|38
1724676070000|2024-08-26 12:41:10|105498.2|105448.2|105496.2|105446.2|105498.2|105448.2|105492.3|105442.3|34
1724676080000|2024-08-26 12:41:20|105496.7|105446.7|105500.2|105450.2|105504.8|105454.8|105496.7|105446.7|31
1724676090000|2024-08-26 12:41:30|105500.6|105450.6|105481.5|105431.5|105500.6|105450.6|105481.4|105431.4|41
1724676100000|2024-08-26 12:41:40|105482.2|105432.2|105490.1|105440.1|105490.8|105440.8|105481.3|105431.3|38
1724676110000|2024-08-26 12:41:50|105490.3|105440.3|105489.6|105439.6|105492.2|105442.2|105486.2|105436.2|39
1724676120000|2024-08-26 12:42:00|105489.9|105439.9|105487|105437|105490.4|105440.4|105484.4|105434.4|42
1724676130000|2024-08-26 12:42:10|105486.9|105436.9|105490.3|105440.3|105490.3|105440.3|105484.5|105434.5|38
1724676140000|2024-08-26 12:42:20|105489.1|105439.1|105489.8|105439.8|105489.8|105439.8|105484.9|105434.9|28
1724676150000|2024-08-26 12:42:30|105490.1|105440.1|105483.9|105433.9|105494|105444|105481.3|105431.3|47
1724676160000|2024-08-26 12:42:40|105483.8|105433.8|105487.3|105437.3|105492.9|105442.9|105482.4|105432.4|33
1724676170000|2024-08-26 12:42:50|105487.4|105437.4|105489.2|105439.2|105489.8|105439.8|105486.9|105436.9|25
1724676180000|2024-08-26 12:43:00|105489.4|105439.4|105483.1|105433.1|105493.1|105443.1|105482.7|105432.7|33
1724676190000|2024-08-26 12:43:10|105482.6|105432.6|105486.4|105436.4|105487.8|105437.8|105482.6|105432.6|27
1724676200000|2024-08-26 12:43:20|105486.8|105436.8|105472.4|105422.4|105486.8|105436.8|105465.9|105415.9|29
1724676210000|2024-08-26 12:43:30|105472.2|105422.2|105471.8|105421.8|105472.5|105422.5|105471.2|105421.2|17
1724676220000|2024-08-26 12:43:40|105472.4|105422.4|105471.2|105421.2|105472.4|105422.4|105470|105420|15
1724676230000|2024-08-26 12:43:50|105471.6|105421.6|105491.2|105441.2|105491.5|105441.5|105470.2|105420.2|33
1724676240000|2024-08-26 12:44:00|105491.4|105441.4|105494.7|105444.7|105496.5|105446.5|105488.9|105438.9|38
1724676250000|2024-08-26 12:44:10|105494.2|105444.2|105486|105436|105494.8|105444.8|105481.6|105431.6|32
1724676260000|2024-08-26 12:44:20|105486.1|105436.1|105487.4|105437.4|105487.9|105437.9|105485.4|105435.4|16
1724676270000|2024-08-26 12:44:30|105486.9|105436.9|105487.3|105437.3|105493.2|105443.2|105486.9|105436.9|29
1724676280000|2024-08-26 12:44:40|105487.6|105437.6|105504.6|105454.6|105504.6|105454.6|105486.8|105436.8|20
1724676290000|2024-08-26 12:44:50|105504.9|105454.9|105527|105477|105527|105477|105502.1|105452.1|50
1724676300000|2024-08-26 12:45:00|105527.6|105477.6|105508.4|105458.4|105527.6|105477.6|105507.7|105457.7|48
1724676310000|2024-08-26 12:45:10|105507.6|105457.6|105497.6|105447.6|105507.6|105457.6|105486.8|105436.8|44
1724676320000|2024-08-26 12:45:20|105499.2|105449.2|105502.5|105452.5|105505|105455|105498.6|105448.6|31
1724676330000|2024-08-26 12:45:30|105502.4|105452.4|105504.8|105454.8|105516.5|105466.5|105502.2|105452.2|34
1724676340000|2024-08-26 12:45:40|105504.4|105454.4|105511.3|105461.3|105512.5|105462.5|105503.8|105453.8|29
1724676350000|2024-08-26 12:45:50|105511.9|105461.9|105501.9|105451.9|105512|105462|105500.6|105450.6|42
1724676360000|2024-08-26 12:46:00|105501.7|105451.7|105475.8|105425.8|105502.6|105452.6|105475.8|105425.8|33
1724676370000|2024-08-26 12:46:10|105475.9|105425.9|105467.5|105417.5|105477.3|105427.3|105467.3|105417.3|28
1724676380000|2024-08-26 12:46:20|105468.1|105418.1|105467.5|105417.5|105468.1|105418.1|105466.4|105416.4|15
1724676390000|2024-08-26 12:46:30|105467.6|105417.6|105470.5|105420.5|105472.6|105422.6|105466.1|105416.1|37
1724676400000|2024-08-26 12:46:40|105470.4|105420.4|105470.5|105420.5|105472.7|105422.7|105464.8|105414.8|32
1724676410000|2024-08-26 12:46:50|105470.4|105420.4|105471.9|105421.9|105472.6|105422.6|105465.5|105415.5|48
1724676420000|2024-08-26 12:47:00|105474.3|105424.3|105476.4|105426.4|105477.6|105427.6|105474.3|105424.3|20
1724676430000|2024-08-26 12:47:10|105476.5|105426.5|105474.7|105424.7|105478.8|105428.8|105474.7|105424.7|32
1724676440000|2024-08-26 12:47:20|105474.4|105424.4|105462.4|105412.4|105475.4|105425.4|105462.2|105412.2|32
1724676450000|2024-08-26 12:47:30|105461.3|105411.3|105454.3|105404.3|105461.5|105411.5|105450.6|105400.6|48
1724676460000|2024-08-26 12:47:40|105454.4|105404.4|105459.1|105409.1|105459.8|105409.8|105453.3|105403.3|37
1724676470000|2024-08-26 12:47:50|105459.8|105409.8|105443|105393|105460.7|105410.7|105443|105393|49
1724676480000|2024-08-26 12:48:00|105443.8|105393.8|105425.8|105375.8|105443.8|105393.8|105425.8|105375.8|52
1724676490000|2024-08-26 12:48:10|105425.5|105375.5|105417.2|105367.2|105427|105377|105415.8|105365.8|45
1724676500000|2024-08-26 12:48:20|105417.3|105367.3|105420.4|105370.4|105424.4|105374.4|105416.4|105366.4|32
1724676510000|2024-08-26 12:48:30|105420.6|105370.6|105422.6|105372.6|105422.6|105372.6|105418.5|105368.5|38
1724676520000|2024-08-26 12:48:40|105422.4|105372.4|105395.9|105345.9|105428.6|105378.6|105395.7|105345.7|65
1724676530000|2024-08-26 12:48:50|105395.6|105345.6|105396.9|105346.9|105401|105351|105386|105336|45
1724676540000|2024-08-26 12:49:00|105397.1|105347.1|105388.8|105338.8|105397.1|105347.1|105388.8|105338.8|34
1724676550000|2024-08-26 12:49:10|105386.9|105336.9|105383.4|105333.4|105387.2|105337.2|105377.7|105327.7|39
1724676560000|2024-08-26 12:49:20|105385.9|105335.9|105400.2|105350.2|105402.2|105352.2|105385.9|105335.9|53
1724676570000|2024-08-26 12:49:30|105399.6|105349.6|105397.8|105347.8|105402|105352|105395.3|105345.3|36
1724676580000|2024-08-26 12:49:40|105399.1|105349.1|105398.7|105348.7|105400|105350|105398.4|105348.4|26
1724676590000|2024-08-26 12:49:50|105398.2|105348.2|105390.8|105340.8|105398.2|105348.2|105390.2|105340.2|27
1724676600000|2024-08-26 12:50:00|105394.6|105344.6|105402.2|105352.2|105404.1|105354.1|105394.6|105344.6|24
1724676610000|2024-08-26 12:50:10|105401.8|105351.8|105393.8|105343.8|105406.8|105356.8|105391.1|105341.1|39
1724676620000|2024-08-26 12:50:20|105392.5|105342.5|105399.6|105349.6|105403.4|105353.4|105392.1|105342.1|38
1724676630000|2024-08-26 12:50:30|105399.3|105349.3|105390.2|105340.2|105399.3|105349.3|105390.2|105340.2|21
1724676640000|2024-08-26 12:50:40|105390.1|105340.1|105376.9|105326.9|105391.8|105341.8|105376.1|105326.1|34
1724676650000|2024-08-26 12:50:50|105380.2|105330.2|105379.5|105329.5|105381.9|105331.9|105377.4|105327.4|33
1724676660000|2024-08-26 12:51:00|105379.3|105329.3|105362.4|105312.4|105379.4|105329.4|105362.4|105312.4|35
1724676670000|2024-08-26 12:51:10|105362.5|105312.5|105354.1|105304.1|105363.1|105313.1|105346.7|105296.7|55
1724676680000|2024-08-26 12:51:20|105353.8|105303.8|105363.7|105313.7|105365.7|105315.7|105346.9|105296.9|48
1724676690000|2024-08-26 12:51:30|105363.8|105313.8|105363.7|105313.7|105366|105316|105362.8|105312.8|33
1724676700000|2024-08-26 12:51:40|105363.1|105313.1|105356.4|105306.4|105363.1|105313.1|105353.3|105303.3|38
1724676710000|2024-08-26 12:51:50|105353.7|105303.7|105354.2|105304.2|105354.4|105304.4|105350.5|105300.5|22
1724676720000|2024-08-26 12:52:00|105354.3|105304.3|105341.2|105291.2|105354.3|105304.3|105340.1|105290.1|48
1724676730000|2024-08-26 12:52:10|105342.5|105292.5|105334.9|105284.9|105345.7|105295.7|105334.3|105284.3|42
1724676740000|2024-08-26 12:52:20|105334.7|105284.7|105328.8|105278.8|105337.7|105287.7|105325.5|105275.5|45
1724676750000|2024-08-26 12:52:30|105328.7|105278.7|105340|105290|105342.9|105292.9|105328.7|105278.7|24
1724676760000|2024-08-26 12:52:40|105339.5|105289.5|105330.7|105280.7|105340|105290|105329.9|105279.9|41
1724676770000|2024-08-26 12:52:50|105330.3|105280.3|105329.6|105279.6|105341.9|105291.9|105326.2|105276.2|36
1724676780000|2024-08-26 12:53:00|105330.1|105280.1|105332.4|105282.4|105334.2|105284.2|105330|105280|29
1724676790000|2024-08-26 12:53:10|105331.9|105281.9|105329.1|105279.1|105332|105282|105321|105271|60
1724676800000|2024-08-26 12:53:20|105329.2|105279.2|105326.8|105276.8|105330.4|105280.4|105324.4|105274.4|28
1724676810000|2024-08-26 12:53:30|105327|105277|105330.8|105280.8|105331.5|105281.5|105326.2|105276.2|26
1724676820000|2024-08-26 12:53:40|105331.2|105281.2|105341.8|105291.8|105342.1|105292.1|105331.2|105281.2|44
1724676830000|2024-08-26 12:53:50|105341.7|105291.7|105360.6|105310.6|105361.1|105311.1|105341.7|105291.7|42
1724676840000|2024-08-26 12:54:00|105357.7|105307.7|105375.6|105325.6|105376.4|105326.4|105357.7|105307.7|47
1724676850000|2024-08-26 12:54:10|105375.9|105325.9|105397.2|105347.2|105397.2|105347.2|105375.9|105325.9|47
1724676860000|2024-08-26 12:54:20|105401.5|105351.5|105399.3|105349.3|105406.8|105356.8|105394.5|105344.5|59
1724676870000|2024-08-26 12:54:30|105395.4|105345.4|105385.2|105335.2|105398.2|105348.2|105383.9|105333.9|29
1724676880000|2024-08-26 12:54:40|105385|105335|105387.1|105337.1|105388.7|105338.7|105382.8|105332.8|33
1724676890000|2024-08-26 12:54:50|105386.9|105336.9|105382.6|105332.6|105387.8|105337.8|105382.1|105332.1|33
1724676900000|2024-08-26 12:55:00|105382.5|105332.5|105380.1|105330.1|105387.6|105337.6|105380.1|105330.1|40
1724676910000|2024-08-26 12:55:10|105379.9|105329.9|105366.2|105316.2|105380.9|105330.9|105366.1|105316.1|42
1724676920000|2024-08-26 12:55:20|105367.9|105317.9|105375.4|105325.4|105376.5|105326.5|105367.8|105317.8|36
1724676930000|2024-08-26 12:55:30|105375.6|105325.6|105373.7|105323.7|105375.7|105325.7|105368.1|105318.1|30
1724676940000|2024-08-26 12:55:40|105373.8|105323.8|105374.4|105324.4|105378.3|105328.3|105373.7|105323.7|30
1724676950000|2024-08-26 12:55:50|105375.4|105325.4|105378.2|105328.2|105379.6|105329.6|105374.2|105324.2|37
1724676960000|2024-08-26 12:56:00|105377.6|105327.6|105346.5|105296.5|105377.6|105327.6|105345.4|105295.4|44
1724676970000|2024-08-26 12:56:10|105346.3|105296.3|105345.9|105295.9|105353.6|105303.6|105345.4|105295.4|37
1724676980000|2024-08-26 12:56:20|105345.8|105295.8|105332.3|105282.3|105345.8|105295.8|105332.3|105282.3|36
1724676990000|2024-08-26 12:56:30|105331.8|105281.8|105330.9|105280.9|105337|105287|105328.8|105278.8|34
1724677000000|2024-08-26 12:56:40|105331|105281|105344.4|105294.4|105344.4|105294.4|105330.9|105280.9|29
1724677010000|2024-08-26 12:56:50|105344.8|105294.8|105330.8|105280.8|105347.3|105297.3|105330.8|105280.8|35
1724677020000|2024-08-26 12:57:00|105331|105281|105322|105272|105337.7|105287.7|105320.4|105270.4|44
1724677030000|2024-08-26 12:57:10|105322.3|105272.3|105332.2|105282.2|105332.2|105282.2|105322.3|105272.3|24
1724677040000|2024-08-26 12:57:20|105332.5|105282.5|105323.5|105273.5|105334.1|105284.1|105322.8|105272.8|28
1724677050000|2024-08-26 12:57:30|105323.8|105273.8|105323.4|105273.4|105330.3|105280.3|105319.8|105269.8|49
1724677060000|2024-08-26 12:57:40|105322.9|105272.9|105332.9|105282.9|105333.4|105283.4|105322.9|105272.9|34
1724677070000|2024-08-26 12:57:50|105332.7|105282.7|105325.6|105275.6|105333.8|105283.8|105325.6|105275.6|43
1724677080000|2024-08-26 12:58:00|105325.3|105275.3|105314.7|105264.7|105325.3|105275.3|105314.7|105264.7|42
1724677090000|2024-08-26 12:58:10|105312.7|105262.7|105324.5|105274.5|105332.1|105282.1|105309.8|105259.8|47
1724677100000|2024-08-26 12:58:20|105324.2|105274.2|105325.7|105275.7|105328.3|105278.3|105321.5|105271.5|49
1724677110000|2024-08-26 12:58:30|105325.9|105275.9|105330.9|105280.9|105331.9|105281.9|105325.5|105275.5|43
1724677120000|2024-08-26 12:58:40|105331.1|105281.1|105334.4|105284.4|105335|105285|105328.3|105278.3|51
1724677130000|2024-08-26 12:58:50|105334.9|105284.9|105344.7|105294.7|105345.5|105295.5|105330.8|105280.8|53
1724677140000|2024-08-26 12:59:00|105342|105292|105343.5|105293.5|105347.3|105297.3|105341.3|105291.3|42
1724677150000|2024-08-26 12:59:10|105339.1|105289.1|105342.3|105292.3|105346.7|105296.7|105338.9|105288.9|48
1724677160000|2024-08-26 12:59:20|105342.2|105292.2|105343.3|105293.3|105344.6|105294.6|105338.3|105288.3|45
1724677170000|2024-08-26 12:59:30|105343.1|105293.1|105338.8|105288.8|105346.1|105296.1|105337.3|105287.3|37
1724677180000|2024-08-26 12:59:40|105342.6|105292.6|105343|105293|105344.6|105294.6|105338.8|105288.8|47
1724677190000|2024-08-26 12:59:50|105343.5|105293.5|105341|105291|105343.5|105293.5|105338.4|105288.4|49
1724677200000|2024-08-26 13:00:00|105341.2|105291.2|105342|105292|105346.7|105296.7|105338.2|105288.2|52
1724677210000|2024-08-26 13:00:10|105340.2|105290.2|105343.3|105293.3|105345.7|105295.7|105340.2|105290.2|35
1724677220000|2024-08-26 13:00:20|105343.5|105293.5|105371.5|105321.5|105376.3|105326.3|105341.9|105291.9|52
1724677230000|2024-08-26 13:00:30|105364.6|105314.6|105366.5|105316.5|105370.7|105320.7|105360.2|105310.2|52
1724677240000|2024-08-26 13:00:40|105366.7|105316.7|105367.9|105317.9|105368.1|105318.1|105361.9|105311.9|47
1724677250000|2024-08-26 13:00:50|105367.8|105317.8|105362|105312|105369.7|105319.7|105362|105312|30
1724677260000|2024-08-26 13:01:00|105361.8|105311.8|105359.6|105309.6|105361.8|105311.8|105354.7|105304.7|50
1724677270000|2024-08-26 13:01:10|105359.3|105309.3|105357.3|105307.3|105359.3|105309.3|105350.9|105300.9|37
1724677280000|2024-08-26 13:01:20|105356.2|105306.2|105368.3|105318.3|105369.6|105319.6|105354.2|105304.2|37
1724677290000|2024-08-26 13:01:30|105368.2|105318.2|105366.2|105316.2|105368.9|105318.9|105364.1|105314.1|26
1724677300000|2024-08-26 13:01:40|105366.5|105316.5|105367.4|105317.4|105367.8|105317.8|105364|105314|30
1724677310000|2024-08-26 13:01:50|105367.1|105317.1|105381.5|105331.5|105384.2|105334.2|105367.1|105317.1|34
1724677320000|2024-08-26 13:02:00|105381.9|105331.9|105388.6|105338.6|105398.6|105348.6|105381.9|105331.9|48
1724677330000|2024-08-26 13:02:10|105388.9|105338.9|105394.3|105344.3|105399.3|105349.3|105388.6|105338.6|31
1724677340000|2024-08-26 13:02:20|105394.4|105344.4|105392.6|105342.6|105395.7|105345.7|105384.3|105334.3|41
1724677350000|2024-08-26 13:02:30|105393.1|105343.1|105387.3|105337.3|105393.8|105343.8|105387.3|105337.3|41
1724677360000|2024-08-26 13:02:40|105387.2|105337.2|105375.2|105325.2|105387.9|105337.9|105375.2|105325.2|36
1724677370000|2024-08-26 13:02:50|105375.3|105325.3|105380.9|105330.9|105380.9|105330.9|105374.7|105324.7|40
1724677380000|2024-08-26 13:03:00|105381|105331|105377.9|105327.9|105382.4|105332.4|105372|105322|35
1724677390000|2024-08-26 13:03:10|105378.4|105328.4|105375.4|105325.4|105378.8|105328.8|105374.9|105324.9|29
1724677400000|2024-08-26 13:03:20|105376.7|105326.7|105386.7|105336.7|105389.5|105339.5|105374|105324|40
1724677410000|2024-08-26 13:03:30|105386.8|105336.8|105391.7|105341.7|105393.3|105343.3|105386.8|105336.8|36
1724677420000|2024-08-26 13:03:40|105391.5|105341.5|105396.7|105346.7|105396.8|105346.8|105385.4|105335.4|33
1724677430000|2024-08-26 13:03:50|105396.6|105346.6|105392.5|105342.5|105396.9|105346.9|105392|105342|31
1724677440000|2024-08-26 13:04:00|105392.6|105342.6|105411.3|105361.3|105411.6|105361.6|105392.6|105342.6|49
1724677450000|2024-08-26 13:04:10|105411.4|105361.4|105411.6|105361.6|105412.3|105362.3|105405.9|105355.9|44
1724677460000|2024-08-26 13:04:20|105412.1|105362.1|105423|105373|105423|105373|105412.1|105362.1|48
1724677470000|2024-08-26 13:04:30|105423.2|105373.2|105422.8|105372.8|105427.3|105377.3|105422.4|105372.4|39
1724677480000|2024-08-26 13:04:40|105422.7|105372.7|105430.3|105380.3|105431.3|105381.3|105422.3|105372.3|43
1724677490000|2024-08-26 13:04:50|105429|105379|105448.2|105398.2|105448.2|105398.2|105426.5|105376.5|32
1724677500000|2024-08-26 13:05:00|105449.6|105399.6|105441.6|105391.6|105449.6|105399.6|105431|105381|49
1724677510000|2024-08-26 13:05:10|105441.5|105391.5|105442|105392|105446.7|105396.7|105439.1|105389.1|39
1724677520000|2024-08-26 13:05:20|105441.9|105391.9|105439.4|105389.4|105442.3|105392.3|105438.6|105388.6|40
1724677530000|2024-08-26 13:05:30|105439.3|105389.3|105438.3|105388.3|105442.3|105392.3|105438.3|105388.3|36
1724677540000|2024-08-26 13:05:40|105438.4|105388.4|105439.6|105389.6|105445.7|105395.7|105435.8|105385.8|38
1724677550000|2024-08-26 13:05:50|105439.5|105389.5|105438.7|105388.7|105442.4|105392.4|105436|105386|33
1724677560000|2024-08-26 13:06:00|105438.5|105388.5|105437.5|105387.5|105440|105390|105432.9|105382.9|34
1724677570000|2024-08-26 13:06:10|105437.2|105387.2|105441.9|105391.9|105441.9|105391.9|105437.2|105387.2|26
1724677580000|2024-08-26 13:06:20|105441.5|105391.5|105449.5|105399.5|105457|105407|105441.4|105391.4|43
1724677590000|2024-08-26 13:06:30|105453.2|105403.2|105474.4|105424.4|105474.4|105424.4|105451.9|105401.9|41
1724677600000|2024-08-26 13:06:40|105473.9|105423.9|105456.4|105406.4|105473.9|105423.9|105447.2|105397.2|58
1724677610000|2024-08-26 13:06:50|105456.5|105406.5|105446.8|105396.8|105461.8|105411.8|105446.8|105396.8|51
1724677620000|2024-08-26 13:07:00|105447|105397|105446.8|105396.8|105447.4|105397.4|105438.7|105388.7|34
1724677630000|2024-08-26 13:07:10|105446.4|105396.4|105444.2|105394.2|105446.4|105396.4|105441.2|105391.2|48
1724677640000|2024-08-26 13:07:20|105444.1|105394.1|105444.1|105394.1|105445.3|105395.3|105441.3|105391.3|34
1724677650000|2024-08-26 13:07:30|105443.9|105393.9|105444.4|105394.4|105445.7|105395.7|105442.2|105392.2|37
1724677660000|2024-08-26 13:07:40|105444.5|105394.5|105441.9|105391.9|105444.7|105394.7|105439|105389|42
1724677670000|2024-08-26 13:07:50|105442.3|105392.3|105443.6|105393.6|105443.9|105393.9|105441.5|105391.5|29
1724677680000|2024-08-26 13:08:00|105441.8|105391.8|105405|105355|105441.8|105391.8|105404|105354|42
1724677690000|2024-08-26 13:08:10|105405.4|105355.4|105396.1|105346.1|105405.4|105355.4|105395.8|105345.8|34
1724677700000|2024-08-26 13:08:20|105396|105346|105411.6|105361.6|105412.5|105362.5|105395.8|105345.8|38
1724677710000|2024-08-26 13:08:30|105411.4|105361.4|105416.9|105366.9|105418.6|105368.6|105409.9|105359.9|32
1724677720000|2024-08-26 13:08:40|105417|105367|105429.9|105379.9|105430.4|105380.4|105416.9|105366.9|34
1724677730000|2024-08-26 13:08:50|105433.6|105383.6|105430.6|105380.6|105435.9|105385.9|105427.6|105377.6|39
1724677740000|2024-08-26 13:09:00|105431.1|105381.1|105445.7|105395.7|105447.1|105397.1|105428.6|105378.6|49
1724677750000|2024-08-26 13:09:10|105445|105395|105448.4|105398.4|105451.8|105401.8|105444|105394|34
1724677760000|2024-08-26 13:09:20|105448.2|105398.2|105448.8|105398.8|105449.2|105399.2|105444.8|105394.8|21
1724677770000|2024-08-26 13:09:30|105448.7|105398.7|105449.7|105399.7|105449.9|105399.9|105446.2|105396.2|33
1724677780000|2024-08-26 13:09:40|105449.3|105399.3|105450.9|105400.9|105451.8|105401.8|105441.8|105391.8|42
1724677790000|2024-08-26 13:09:50|105450.7|105400.7|105451.3|105401.3|105456.8|105406.8|105450.7|105400.7|38
1724677800000|2024-08-26 13:10:00|105451.7|105401.7|105447.9|105397.9|105455.6|105405.6|105435.3|105385.3|48
1724677810000|2024-08-26 13:10:10|105447.6|105397.6|105442.1|105392.1|105447.6|105397.6|105441.6|105391.6|40
1724677820000|2024-08-26 13:10:20|105442.2|105392.2|105438.5|105388.5|105442.7|105392.7|105437.4|105387.4|28
1724677830000|2024-08-26 13:10:30|105438.7|105388.7|105437.9|105387.9|105448.3|105398.3|105437.1|105387.1|42
1724677840000|2024-08-26 13:10:40|105437.6|105387.6|105431|105381|105437.8|105387.8|105426.1|105376.1|44
1724677850000|2024-08-26 13:10:50|105432.3|105382.3|105431|105381|105433.2|105383.2|105429.5|105379.5|28
1724677860000|2024-08-26 13:11:00|105430.6|105380.6|105432.6|105382.6|105436.9|105386.9|105430.6|105380.6|45
1724677870000|2024-08-26 13:11:10|105432.4|105382.4|105431.5|105381.5|105435.3|105385.3|105429.6|105379.6|32
1724677880000|2024-08-26 13:11:20|105431.8|105381.8|105440.3|105390.3|105441|105391|105429.4|105379.4|39
1724677890000|2024-08-26 13:11:30|105440.7|105390.7|105441.6|105391.6|105443.4|105393.4|105440.1|105390.1|21
1724677900000|2024-08-26 13:11:40|105441.8|105391.8|105435.5|105385.5|105441.9|105391.9|105435.5|105385.5|23
1724677910000|2024-08-26 13:11:50|105435.4|105385.4|105439.1|105389.1|105440.7|105390.7|105433.3|105383.3|32
1724677920000|2024-08-26 13:12:00|105439.2|105389.2|105440.7|105390.7|105441.3|105391.3|105434.9|105384.9|34
1724677930000|2024-08-26 13:12:10|105440.4|105390.4|105447|105397|105447.2|105397.2|105439.8|105389.8|38
1724677940000|2024-08-26 13:12:20|105447.1|105397.1|105462.2|105412.2|105462.6|105412.6|105443.4|105393.4|39
1724677950000|2024-08-26 13:12:30|105461.5|105411.5|105461.3|105411.3|105461.8|105411.8|105460.7|105410.7|28
1724677960000|2024-08-26 13:12:40|105460.9|105410.9|105456.2|105406.2|105460.9|105410.9|105456.2|105406.2|39
1724677970000|2024-08-26 13:12:50|105454.8|105404.8|105457.8|105407.8|105457.9|105407.9|105454|105404|29
1724677980000|2024-08-26 13:13:00|105457.9|105407.9|105459|105409|105459.6|105409.6|105457.5|105407.5|18
1724677990000|2024-08-26 13:13:10|105457.4|105407.4|105449.8|105399.8|105461.3|105411.3|105449.5|105399.5|37
1724678000000|2024-08-26 13:13:20|105449.3|105399.3|105430.1|105380.1|105449.3|105399.3|105428.9|105378.9|37
1724678010000|2024-08-26 13:13:30|105430.4|105380.4|105422.5|105372.5|105430.9|105380.9|105422.3|105372.3|28
1724678020000|2024-08-26 13:13:40|105422.1|105372.1|105417.4|105367.4|105422.7|105372.7|105416.7|105366.7|19
1724678030000|2024-08-26 13:13:50|105417.7|105367.7|105424|105374|105425.1|105375.1|105416.8|105366.8|36
1724678040000|2024-08-26 13:14:00|105423.7|105373.7|105419.9|105369.9|105424.1|105374.1|105418.7|105368.7|27
1724678050000|2024-08-26 13:14:10|105419.5|105369.5|105413.7|105363.7|105419.5|105369.5|105413|105363|26
1724678060000|2024-08-26 13:14:20|105414.1|105364.1|105401.9|105351.9|105414.1|105364.1|105401.9|105351.9|27
1724678070000|2024-08-26 13:14:30|105403.2|105353.2|105402.3|105352.3|105403.2|105353.2|105397.4|105347.4|46
1724678080000|2024-08-26 13:14:40|105401.9|105351.9|105397.5|105347.5|105402.8|105352.8|105397.2|105347.2|22
1724678090000|2024-08-26 13:14:50|105397.2|105347.2|105399|105349|105399|105349|105392.8|105342.8|35
1724678100000|2024-08-26 13:15:00|105400.3|105350.3|105419.4|105369.4|105419.8|105369.8|105400.2|105350.2|35
1724678110000|2024-08-26 13:15:10|105419.2|105369.2|105419.4|105369.4|105419.9|105369.9|105418.8|105368.8|21
1724678120000|2024-08-26 13:15:20|105419|105369|105419.8|105369.8|105421.9|105371.9|105418.8|105368.8|16
1724678130000|2024-08-26 13:15:30|105420.6|105370.6|105422.7|105372.7|105422.7|105372.7|105418.4|105368.4|32
1724678140000|2024-08-26 13:15:40|105422.3|105372.3|105424.1|105374.1|105426.4|105376.4|105418.3|105368.3|38
1724678150000|2024-08-26 13:15:50|105424.5|105374.5|105423.3|105373.3|105424.9|105374.9|105422.5|105372.5|22
1724678160000|2024-08-26 13:16:00|105423.7|105373.7|105424.3|105374.3|105425.4|105375.4|105423.7|105373.7|15
1724678170000|2024-08-26 13:16:10|105424.2|105374.2|105421.6|105371.6|105424.2|105374.2|105413.2|105363.2|32
1724678180000|2024-08-26 13:16:20|105421.3|105371.3|105417.3|105367.3|105421.5|105371.5|105416.8|105366.8|31
1724678190000|2024-08-26 13:16:30|105417.6|105367.6|105399.5|105349.5|105417.9|105367.9|105399.5|105349.5|25
1724678200000|2024-08-26 13:16:40|105400.2|105350.2|105403.5|105353.5|105404.8|105354.8|105399.8|105349.8|21
1724678210000|2024-08-26 13:16:50|105404.1|105354.1|105401.1|105351.1|105404.1|105354.1|105400.9|105350.9|23
1724678220000|2024-08-26 13:17:00|105401.3|105351.3|105413.6|105363.6|105413.7|105363.7|105400|105350|26
1724678230000|2024-08-26 13:17:10|105413.4|105363.4|105409.8|105359.8|105417.1|105367.1|105409.1|105359.1|27
1724678240000|2024-08-26 13:17:20|105410.1|105360.1|105419.7|105369.7|105420.4|105370.4|105402.9|105352.9|27
1724678250000|2024-08-26 13:17:30|105419.9|105369.9|105424.7|105374.7|105425.1|105375.1|105419.9|105369.9|21
1724678260000|2024-08-26 13:17:40|105425.2|105375.2|105418.7|105368.7|105426.5|105376.5|105417.9|105367.9|39
1724678270000|2024-08-26 13:17:50|105428.5|105378.5|105427.5|105377.5|105436.1|105386.1|105426.3|105376.3|43
1724678280000|2024-08-26 13:18:00|105430|105380|105424.3|105374.3|105431.4|105381.4|105422.3|105372.3|39
1724678290000|2024-08-26 13:18:10|105425.1|105375.1|105434.4|105384.4|105434.4|105384.4|105425.1|105375.1|23
1724678300000|2024-08-26 13:18:20|105434.6|105384.6|105402.3|105352.3|105434.6|105384.6|105401.1|105351.1|36
1724678310000|2024-08-26 13:18:30|105405.7|105355.7|105406.5|105356.5|105408.4|105358.4|105405.1|105355.1|23
1724678320000|2024-08-26 13:18:40|105405.1|105355.1|105402.4|105352.4|105408.9|105358.9|105398.6|105348.6|44
1724678330000|2024-08-26 13:18:50|105402.6|105352.6|105404.5|105354.5|105405.2|105355.2|105395|105345|44
1724678340000|2024-08-26 13:19:00|105404.6|105354.6|105403.9|105353.9|105411.4|105361.4|105403|105353|47
1724678350000|2024-08-26 13:19:10|105403.7|105353.7|105388.8|105338.8|105403.7|105353.7|105388.7|105338.7|28
1724678360000|2024-08-26 13:19:20|105388.3|105338.3|105365.7|105315.7|105388.3|105338.3|105364.8|105314.8|39
1724678370000|2024-08-26 13:19:30|105364.9|105314.9|105349.8|105299.8|105368.4|105318.4|105349.8|105299.8|51
1724678380000|2024-08-26 13:19:40|105349.4|105299.4|105347.7|105297.7|105350.9|105300.9|105346.7|105296.7|45
1724678390000|2024-08-26 13:19:50|105347|105297|105343.2|105293.2|105350|105300|105342.5|105292.5|50
1724678400000|2024-08-26 13:20:00|105343.5|105293.5|105338.8|105288.8|105348.6|105298.6|105338.7|105288.7|47
1724678410000|2024-08-26 13:20:10|105338.3|105288.3|105340.3|105290.3|105342.9|105292.9|105330.9|105280.9|46
1724678420000|2024-08-26 13:20:20|105340.1|105290.1|105332.8|105282.8|105345.9|105295.9|105332.8|105282.8|46
1724678430000|2024-08-26 13:20:30|105332.9|105282.9|105337.8|105287.8|105339|105289|105332.9|105282.9|27
1724678440000|2024-08-26 13:20:40|105338.8|105288.8|105341.3|105291.3|105342.6|105292.6|105338.8|105288.8|20
1724678450000|2024-08-26 13:20:50|105340.9|105290.9|105350.2|105300.2|105350.2|105300.2|105339.1|105289.1|30
1724678460000|2024-08-26 13:21:00|105350.3|105300.3|105356.5|105306.5|105357.7|105307.7|105345.9|105295.9|37
1724678470000|2024-08-26 13:21:10|105356.3|105306.3|105361.2|105311.2|105361.2|105311.2|105335.8|105285.8|41
1724678480000|2024-08-26 13:21:20|105360.6|105310.6|105360.5|105310.5|105361.4|105311.4|105358.4|105308.4|35
1724678490000|2024-08-26 13:21:30|105360.4|105310.4|105383.9|105333.9|105385.1|105335.1|105360.4|105310.4|49
1724678500000|2024-08-26 13:21:40|105383.5|105333.5|105378.7|105328.7|105383.5|105333.5|105373.5|105323.5|48
1724678510000|2024-08-26 13:21:50|105378.8|105328.8|105375|105325|105381.1|105331.1|105374|105324|41
1724678520000|2024-08-26 13:22:00|105374.9|105324.9|105370.2|105320.2|105374.9|105324.9|105368.9|105318.9|24
1724678530000|2024-08-26 13:22:10|105371.1|105321.1|105381.2|105331.2|105390.2|105340.2|105370.6|105320.6|47
1724678540000|2024-08-26 13:22:20|105381.3|105331.3|105368.4|105318.4|105381.3|105331.3|105368.4|105318.4|28
1724678550000|2024-08-26 13:22:30|105369.9|105319.9|105363.8|105313.8|105371|105321|105363.3|105313.3|37
1724678560000|2024-08-26 13:22:40|105363.7|105313.7|105363.9|105313.9|105363.9|105313.9|105361.7|105311.7|36
1724678570000|2024-08-26 13:22:50|105364.2|105314.2|105364.7|105314.7|105366.1|105316.1|105363.1|105313.1|40
1724678580000|2024-08-26 13:23:00|105363.5|105313.5|105369|105319|105371|105321|105363.5|105313.5|32
1724678590000|2024-08-26 13:23:10|105366.2|105316.2|105343.1|105293.1|105371.1|105321.1|105341.7|105291.7|29
1724678600000|2024-08-26 13:23:20|105343.7|105293.7|105347|105297|105347.3|105297.3|105341.8|105291.8|41
1724678610000|2024-08-26 13:23:30|105347.3|105297.3|105331|105281|105347.3|105297.3|105330.7|105280.7|44
1724678620000|2024-08-26 13:23:40|105330.8|105280.8|105330.4|105280.4|105332.6|105282.6|105328.8|105278.8|45
1724678630000|2024-08-26 13:23:50|105331.3|105281.3|105329.9|105279.9|105332.8|105282.8|105329.6|105279.6|34
1724678640000|2024-08-26 13:24:00|105330.2|105280.2|105323|105273|105332.2|105282.2|105321.5|105271.5|48
1724678650000|2024-08-26 13:24:10|105322.5|105272.5|105305.3|105255.3|105324|105274|105303.6|105253.6|38
1724678660000|2024-08-26 13:24:20|105303.8|105253.8|105306|105256|105308.1|105258.1|105302.8|105252.8|39
1724678670000|2024-08-26 13:24:30|105305.5|105255.5|105304.6|105254.6|105309.8|105259.8|105299.3|105249.3|35
1724678680000|2024-08-26 13:24:40|105304.7|105254.7|105311|105261|105312.2|105262.2|105304.7|105254.7|46
1724678690000|2024-08-26 13:24:50|105310.8|105260.8|105307|105257|105314.2|105264.2|105306.9|105256.9|40
1724678700000|2024-08-26 13:25:00|105306.9|105256.9|105283.7|105233.7|105307.3|105257.3|105282.1|105232.1|48
1724678710000|2024-08-26 13:25:10|105285|105235|105272.1|105222.1|105290.8|105240.8|105272.1|105222.1|46
1724678720000|2024-08-26 13:25:20|105272.4|105222.4|105293.9|105243.9|105294.6|105244.6|105269.5|105219.5|52
1724678730000|2024-08-26 13:25:30|105294.4|105244.4|105292.5|105242.5|105301.1|105251.1|105286|105236|42
1724678740000|2024-08-26 13:25:40|105292.6|105242.6|105292.1|105242.1|105293.4|105243.4|105290.6|105240.6|35
1724678750000|2024-08-26 13:25:50|105292|105242|105295.1|105245.1|105305.8|105255.8|105286.7|105236.7|53
1724678760000|2024-08-26 13:26:00|105293.7|105243.7|105291.9|105241.9|105297.8|105247.8|105288.1|105238.1|46
1724678770000|2024-08-26 13:26:10|105291.7|105241.7|105274.9|105224.9|105293.6|105243.6|105272.2|105222.2|54
1724678780000|2024-08-26 13:26:20|105275.9|105225.9|105272.5|105222.5|105278|105228|105271.3|105221.3|55
1724678790000|2024-08-26 13:26:30|105272.3|105222.3|105275|105225|105277|105227|105268.4|105218.4|56
1724678800000|2024-08-26 13:26:40|105274.4|105224.4|105276.8|105226.8|105277.4|105227.4|105273.7|105223.7|37
1724678810000|2024-08-26 13:26:50|105277.3|105227.3|105290.1|105240.1|105290.1|105240.1|105275.1|105225.1|35
1724678820000|2024-08-26 13:27:00|105290.3|105240.3|105293.5|105243.5|105302.6|105252.6|105289.8|105239.8|39
1724678830000|2024-08-26 13:27:10|105293.4|105243.4|105295.8|105245.8|105296.1|105246.1|105293|105243|25
1724678840000|2024-08-26 13:27:20|105295.5|105245.5|105303.1|105253.1|105303.5|105253.5|105295.2|105245.2|43
1724678850000|2024-08-26 13:27:30|105303.5|105253.5|105312.8|105262.8|105313.2|105263.2|105302.7|105252.7|30
1724678860000|2024-08-26 13:27:40|105312.5|105262.5|105310.5|105260.5|105314.8|105264.8|105305.1|105255.1|30
1724678870000|2024-08-26 13:27:50|105310.8|105260.8|105299.7|105249.7|105311.8|105261.8|105299.7|105249.7|39
1724678880000|2024-08-26 13:28:00|105299.4|105249.4|105291.3|105241.3|105302.9|105252.9|105289.8|105239.8|38
1724678890000|2024-08-26 13:28:10|105291.6|105241.6|105286.8|105236.8|105292.5|105242.5|105286.5|105236.5|33
1724678900000|2024-08-26 13:28:20|105284.8|105234.8|105286.4|105236.4|105287.1|105237.1|105282.4|105232.4|35
1724678910000|2024-08-26 13:28:30|105285.5|105235.5|105285.5|105235.5|105295|105245|105283.5|105233.5|32
1724678920000|2024-08-26 13:28:40|105284.1|105234.1|105277.5|105227.5|105284.5|105234.5|105274.9|105224.9|43
1724678930000|2024-08-26 13:28:50|105276.9|105226.9|105265.8|105215.8|105276.9|105226.9|105265.7|105215.7|39
1724678940000|2024-08-26 13:29:00|105266|105216|105268.3|105218.3|105268.6|105218.6|105257|105207|40
1724678950000|2024-08-26 13:29:10|105268.8|105218.8|105271.6|105221.6|105274.7|105224.7|105267.7|105217.7|42
1724678960000|2024-08-26 13:29:20|105271.2|105221.2|105268.5|105218.5|105271.6|105221.6|105268.2|105218.2|31
1724678970000|2024-08-26 13:29:30|105268.3|105218.3|105263.8|105213.8|105270.7|105220.7|105263.7|105213.7|41
1724678980000|2024-08-26 13:29:40|105264.3|105214.3|105263.3|105213.3|105266.8|105216.8|105260.6|105210.6|43
1724678990000|2024-08-26 13:29:50|105263.5|105213.5|105268.9|105218.9|105270.2|105220.2|105263.2|105213.2|33
1724679000000|2024-08-26 13:30:00|105269|105219|105275.7|105225.7|105295.6|105245.6|105260.7|105210.7|61
1724679010000|2024-08-26 13:30:10|105275.8|105225.8|105283.1|105233.1|105284.9|105234.9|105275|105225|51
1724679020000|2024-08-26 13:30:20|105284.1|105234.1|105282.1|105232.1|105287|105237|105274.2|105224.2|49
1724679030000|2024-08-26 13:30:30|105282|105232|105311.3|105261.3|105313.4|105263.4|105279.9|105229.9|53
1724679040000|2024-08-26 13:30:40|105310.8|105260.8|105315.1|105265.1|105316.1|105266.1|105310.8|105260.8|31
1724679050000|2024-08-26 13:30:50|105314.9|105264.9|105319.5|105269.5|105321.3|105271.3|105314.9|105264.9|41
1724679060000|2024-08-26 13:31:00|105319.6|105269.6|105327.7|105277.7|105333.1|105283.1|105317.3|105267.3|50
1724679070000|2024-08-26 13:31:10|105327.8|105277.8|105343.3|105293.3|105344.9|105294.9|105327.2|105277.2|44
1724679080000|2024-08-26 13:31:20|105342.7|105292.7|105329.8|105279.8|105342.7|105292.7|105329.8|105279.8|45
1724679090000|2024-08-26 13:31:30|105329.4|105279.4|105311.1|105261.1|105331.9|105281.9|105304.8|105254.8|51
1724679100000|2024-08-26 13:31:40|105313.1|105263.1|105314.6|105264.6|105318.1|105268.1|105312.3|105262.3|53
1724679110000|2024-08-26 13:31:50|105314.8|105264.8|105325.6|105275.6|105325.6|105275.6|105312.9|105262.9|46
1724679120000|2024-08-26 13:32:00|105325.1|105275.1|105330.7|105280.7|105331.1|105281.1|105323.8|105273.8|48
1724679130000|2024-08-26 13:32:10|105329.8|105279.8|105322.7|105272.7|105330.4|105280.4|105322.2|105272.2|34
1724679140000|2024-08-26 13:32:20|105322.8|105272.8|105339.4|105289.4|105340.2|105290.2|105322.8|105272.8|32
1724679150000|2024-08-26 13:32:30|105339.1|105289.1|105337.9|105287.9|105339.1|105289.1|105332.9|105282.9|36
1724679160000|2024-08-26 13:32:40|105338.9|105288.9|105332.9|105282.9|105339.6|105289.6|105327.7|105277.7|36
1724679170000|2024-08-26 13:32:50|105332.8|105282.8|105320.9|105270.9|105332.8|105282.8|105320.4|105270.4|29
1724679180000|2024-08-26 13:33:00|105321|105271|105320.8|105270.8|105325.4|105275.4|105317.4|105267.4|38
1724679190000|2024-08-26 13:33:10|105321.6|105271.6|105325.3|105275.3|105326.1|105276.1|105321.4|105271.4|40
1724679200000|2024-08-26 13:33:20|105324.6|105274.6|105322|105272|105327.1|105277.1|105322|105272|41
1724679210000|2024-08-26 13:33:30|105322.3|105272.3|105318.7|105268.7|105322.4|105272.4|105318.1|105268.1|26
1724679220000|2024-08-26 13:33:40|105307.2|105257.2|105285.3|105235.3|105307.2|105257.2|105285.3|105235.3|42
1724679230000|2024-08-26 13:33:50|105285.5|105235.5|105287.8|105237.8|105294|105244|105284.3|105234.3|52
1724679240000|2024-08-26 13:34:00|105287.6|105237.6|105290.3|105240.3|105290.4|105240.4|105284.8|105234.8|47
1724679250000|2024-08-26 13:34:10|105290.6|105240.6|105297.2|105247.2|105297.8|105247.8|105289.5|105239.5|36
1724679260000|2024-08-26 13:34:20|105297|105247|105305.5|105255.5|105306.8|105256.8|105293.8|105243.8|50
1724679270000|2024-08-26 13:34:30|105305.9|105255.9|105304.1|105254.1|105311.9|105261.9|105303.9|105253.9|55
1724679280000|2024-08-26 13:34:40|105303.3|105253.3|105316.7|105266.7|105317.2|105267.2|105286.1|105236.1|55
1724679290000|2024-08-26 13:34:50|105315.7|105265.7|105318.8|105268.8|105324.7|105274.7|105315.3|105265.3|50
1724679300000|2024-08-26 13:35:00|105319.2|105269.2|105318.9|105268.9|105319.2|105269.2|105308|105258|44
1724679310000|2024-08-26 13:35:10|105318.8|105268.8|105314.5|105264.5|105320.9|105270.9|105311.3|105261.3|35
1724679320000|2024-08-26 13:35:20|105313.9|105263.9|105334.9|105284.9|105335.2|105285.2|105313.9|105263.9|37
1724679330000|2024-08-26 13:35:30|105334.5|105284.5|105337.5|105287.5|105343.4|105293.4|105332.1|105282.1|44
1724679340000|2024-08-26 13:35:40|105336.8|105286.8|105335.4|105285.4|105337.4|105287.4|105334.1|105284.1|38
1724679350000|2024-08-26 13:35:50|105336.2|105286.2|105327.7|105277.7|105336.2|105286.2|105327.7|105277.7|38
1724679360000|2024-08-26 13:36:00|105327.9|105277.9|105339.9|105289.9|105340.9|105290.9|105327.9|105277.9|48
1724679370000|2024-08-26 13:36:10|105339.3|105289.3|105317.7|105267.7|105339.3|105289.3|105310.4|105260.4|66
1724679380000|2024-08-26 13:36:20|105318|105268|105321.7|105271.7|105322.2|105272.2|105316.2|105266.2|40
1724679390000|2024-08-26 13:36:30|105321.8|105271.8|105321.3|105271.3|105323.1|105273.1|105316.7|105266.7|50
1724679400000|2024-08-26 13:36:40|105320.5|105270.5|105328|105278|105328|105278|105316.4|105266.4|47
1724679410000|2024-08-26 13:36:50|105327.9|105277.9|105338.1|105288.1|105340.7|105290.7|105327.1|105277.1|57
1724679420000|2024-08-26 13:37:00|105338.2|105288.2|105322|105272|105338.2|105288.2|105305.3|105255.3|61
1724679430000|2024-08-26 13:37:10|105321.4|105271.4|105320.7|105270.7|105321.4|105271.4|105317.3|105267.3|38
1724679440000|2024-08-26 13:37:20|105321.2|105271.2|105332.3|105282.3|105334.9|105284.9|105321.2|105271.2|48
1724679450000|2024-08-26 13:37:30|105332.1|105282.1|105334|105284|105334.4|105284.4|105331.1|105281.1|40
1724679460000|2024-08-26 13:37:40|105334.1|105284.1|105345.6|105295.6|105355|105305|105334|105284|51
1724679470000|2024-08-26 13:37:50|105346.1|105296.1|105319.4|105269.4|105346.5|105296.5|105316.8|105266.8|58
1724679480000|2024-08-26 13:38:00|105319.6|105269.6|105319.9|105269.9|105322.4|105272.4|105315.4|105265.4|50
1724679490000|2024-08-26 13:38:10|105319.6|105269.6|105328.9|105278.9|105330.3|105280.3|105318.7|105268.7|32
1724679500000|2024-08-26 13:38:20|105329.2|105279.2|105319.7|105269.7|105329.4|105279.4|105319.6|105269.6|40
1724679510000|2024-08-26 13:38:30|105319.4|105269.4|105326.5|105276.5|105327.9|105277.9|105319.1|105269.1|47
1724679520000|2024-08-26 13:38:40|105326.6|105276.6|105322.3|105272.3|105327.7|105277.7|105322.3|105272.3|36
1724679530000|2024-08-26 13:38:50|105322|105272|105318.9|105268.9|105322.2|105272.2|105318.6|105268.6|32
1724679540000|2024-08-26 13:39:00|105319.3|105269.3|105333.8|105283.8|105333.8|105283.8|105317|105267|43
1724679550000|2024-08-26 13:39:10|105333.7|105283.7|105323.4|105273.4|105333.7|105283.7|105322.2|105272.2|35
1724679560000|2024-08-26 13:39:20|105323.2|105273.2|105322.9|105272.9|105323.6|105273.6|105319.5|105269.5|37
1724679570000|2024-08-26 13:39:30|105324.7|105274.7|105320.8|105270.8|105325.4|105275.4|105320.8|105270.8|25
1724679580000|2024-08-26 13:39:40|105321.3|105271.3|105336.9|105286.9|105338.4|105288.4|105319|105269|38
1724679590000|2024-08-26 13:39:50|105337.2|105287.2|105342|105292|105344.6|105294.6|105337.2|105287.2|30
1724679600000|2024-08-26 13:40:00|105341.9|105291.9|105347.6|105297.6|105347.6|105297.6|105341|105291|35
1724679610000|2024-08-26 13:40:10|105348.5|105298.5|105362.1|105312.1|105376.5|105326.5|105348.5|105298.5|44
1724679620000|2024-08-26 13:40:20|105362.3|105312.3|105352.8|105302.8|105362.3|105312.3|105347.1|105297.1|49
1724679630000|2024-08-26 13:40:30|105352.6|105302.6|105347.3|105297.3|105360.5|105310.5|105347.3|105297.3|48
1724679640000|2024-08-26 13:40:40|105347.5|105297.5|105332.8|105282.8|105347.5|105297.5|105332.8|105282.8|34
1724679650000|2024-08-26 13:40:50|105333.1|105283.1|105354.3|105304.3|105355|105305|105333.1|105283.1|32
1724679660000|2024-08-26 13:41:00|105354|105304|105343.6|105293.6|105354.2|105304.2|105341.8|105291.8|38
1724679670000|2024-08-26 13:41:10|105342.8|105292.8|105340.9|105290.9|105354.1|105304.1|105340.9|105290.9|49
1724679680000|2024-08-26 13:41:20|105340.6|105290.6|105340.9|105290.9|105345.9|105295.9|105340.6|105290.6|34
1724679690000|2024-08-26 13:41:30|105340.8|105290.8|105343.5|105293.5|105344.3|105294.3|105331.6|105281.6|51
1724679700000|2024-08-26 13:41:40|105344.1|105294.1|105357|105307|105357.5|105307.5|105344.1|105294.1|43
1724679710000|2024-08-26 13:41:50|105356.8|105306.8|105355|105305|105356.8|105306.8|105352.4|105302.4|18
1724679720000|2024-08-26 13:42:00|105354.9|105304.9|105347.2|105297.2|105356.3|105306.3|105343.5|105293.5|42
1724679730000|2024-08-26 13:42:10|105347.1|105297.1|105338.7|105288.7|105348.9|105298.9|105338.7|105288.7|55
1724679740000|2024-08-26 13:42:20|105339.1|105289.1|105301.7|105251.7|105341.4|105291.4|105301.7|105251.7|48
1724679750000|2024-08-26 13:42:30|105300.4|105250.4|105309.3|105259.3|105316.2|105266.2|105297.9|105247.9|54
1724679760000|2024-08-26 13:42:40|105309.8|105259.8|105293.3|105243.3|105310.2|105260.2|105292.2|105242.2|41
1724679770000|2024-08-26 13:42:50|105293.4|105243.4|105295.1|105245.1|105296.7|105246.7|105293.4|105243.4|23
1724679780000|2024-08-26 13:43:00|105295.3|105245.3|105303.5|105253.5|105316.3|105266.3|105294.7|105244.7|56
1724679790000|2024-08-26 13:43:10|105301.1|105251.1|105299.9|105249.9|105303.1|105253.1|105299.3|105249.3|37
1724679800000|2024-08-26 13:43:20|105299.7|105249.7|105301.7|105251.7|105303.9|105253.9|105299.7|105249.7|38
1724679810000|2024-08-26 13:43:30|105301.6|105251.6|105306|105256|105306.3|105256.3|105301.6|105251.6|33
1724679820000|2024-08-26 13:43:40|105305.7|105255.7|105297.8|105247.8|105307.3|105257.3|105296.8|105246.8|45
1724679830000|2024-08-26 13:43:50|105298.7|105248.7|105287|105237|105301.3|105251.3|105285.8|105235.8|45
1724679840000|2024-08-26 13:44:00|105286.9|105236.9|105287.1|105237.1|105289.7|105239.7|105285.2|105235.2|42
1724679850000|2024-08-26 13:44:10|105287.4|105237.4|105289|105239|105294.5|105244.5|105287.4|105237.4|22
1724679860000|2024-08-26 13:44:20|105286.9|105236.9|105274.7|105249.7|105286.9|105251.3|105269.6|105236.9|30
1724679870000|2024-08-26 13:44:30|105274.4|105249.4|105269.3|105244.3|105274.6|105249.6|105258.8|105233.8|35
1724679880000|2024-08-26 13:44:40|105268.4|105243.4|105265.8|105240.8|105268.4|105243.4|105263.9|105238.9|27
1724679890000|2024-08-26 13:44:50|105265.5|105240.5|105264.5|105214.5|105269|105240.5|105248.7|105208.1|42
1724679900000|2024-08-26 13:45:00|105264.6|105214.6|105266|105216|105267.5|105217.5|105259.5|105209.5|43
1724679910000|2024-08-26 13:45:10|105265.8|105215.8|105254.7|105204.7|105267.1|105217.1|105246.1|105196.1|42
1724679920000|2024-08-26 13:45:20|105254|105204|105246.6|105196.6|105262.4|105212.4|105246.6|105196.6|49
1724679930000|2024-08-26 13:45:30|105246.4|105196.4|105239.3|105189.3|105246.4|105196.4|105237.6|105187.6|39
1724679940000|2024-08-26 13:45:40|105239.4|105189.4|105250.5|105200.5|105252.3|105202.3|105239.2|105189.2|43
1724679950000|2024-08-26 13:45:50|105250.3|105200.3|105245.2|105195.2|105252.9|105202.9|105243.8|105193.8|37
1724679960000|2024-08-26 13:46:00|105245|105195|105250.4|105200.4|105264.2|105214.2|105245|105195|46
1724679970000|2024-08-26 13:46:10|105250.2|105200.2|105259.8|105209.8|105260|105210|105249.2|105199.2|48
1724679980000|2024-08-26 13:46:20|105259.7|105209.7|105223.1|105173.1|105263.8|105213.8|105223.1|105173.1|54
1724679990000|2024-08-26 13:46:30|105223.2|105173.2|105212.4|105162.4|105230.9|105180.9|105211.3|105161.3|59
1724680000000|2024-08-26 13:46:40|105212.3|105162.3|105215.3|105165.3|105218.3|105168.3|105211.8|105161.8|35
1724680010000|2024-08-26 13:46:50|105215.1|105165.1|105225.1|105175.1|105228.2|105178.2|105215|105165|42
1724680020000|2024-08-26 13:47:00|105220.3|105170.3|105223.3|105173.3|105223.8|105173.8|105218.8|105168.8|43
1724680030000|2024-08-26 13:47:10|105223.4|105173.4|105217.2|105167.2|105224.6|105174.6|105213.2|105163.2|50
1724680040000|2024-08-26 13:47:20|105220|105170|105222.4|105172.4|105229.7|105179.7|105219.6|105169.6|56
1724680050000|2024-08-26 13:47:30|105222.5|105172.5|105220|105170|105222.5|105172.5|105217.7|105167.7|39
1724680060000|2024-08-26 13:47:40|105218.8|105168.8|105233.8|105183.8|105240.9|105190.9|105217.7|105167.7|56
1724680070000|2024-08-26 13:47:50|105233.7|105183.7|105232.3|105182.3|105245.1|105195.1|105228.9|105178.9|53
1724680080000|2024-08-26 13:48:00|105232.6|105182.6|105249.3|105199.3|105249.5|105199.5|105232.5|105182.5|39
1724680090000|2024-08-26 13:48:10|105249.7|105199.7|105239.3|105189.3|105250.1|105200.1|105238.6|105188.6|54
1724680100000|2024-08-26 13:48:20|105238.4|105188.4|105222.5|105172.5|105238.4|105188.4|105221.8|105171.8|46
1724680110000|2024-08-26 13:48:30|105222.3|105172.3|105206|105156|105222.8|105172.8|105206|105156|55
1724680120000|2024-08-26 13:48:40|105204.7|105154.7|105210.3|105160.3|105215.7|105165.7|105204.7|105154.7|48
1724680130000|2024-08-26 13:48:50|105210.1|105160.1|105198|105148|105213.1|105163.1|105197.4|105147.4|43
1724680140000|2024-08-26 13:49:00|105198.1|105148.1|105200.5|105150.5|105200.5|105150.5|105198.1|105148.1|34
1724680150000|2024-08-26 13:49:10|105200.2|105150.2|105181.8|105131.8|105200.2|105150.2|105179.9|105129.9|39
1724680160000|2024-08-26 13:49:20|105181.5|105131.5|105165.3|105115.3|105184.5|105134.5|105155.3|105105.8|39
1724680170000|2024-08-26 13:49:30|105165.7|105115.7|105163.4|105113.4|105165.7|105115.7|105158.2|105108.2|48
1724680180000|2024-08-26 13:49:40|105163.1|105113.1|105165.7|105115.7|105165.7|105115.7|105157.3|105107.3|35
1724680190000|2024-08-26 13:49:50|105165.6|105115.6|105189.9|105139.9|105190.6|105140.6|105165.6|105115.6|43
1724680200000|2024-08-26 13:50:00|105190.2|105140.2|105197.2|105147.2|105198.3|105148.3|105182.7|105132.7|46
1724680210000|2024-08-26 13:50:10|105199.4|105149.4|105220.8|105170.8|105222.4|105172.4|105199.3|105149.3|44
1724680220000|2024-08-26 13:50:20|105221|105171|105222.5|105172.5|105225.7|105175.7|105218.4|105168.4|49
1724680230000|2024-08-26 13:50:30|105221.6|105171.6|105173.6|105148.6|105221.6|105171.6|105173.5|105142.6|58
1724680240000|2024-08-26 13:50:40|105173.8|105148.8|105176.5|105151.5|105177.2|105152.2|105170.7|105145.7|43
1724680250000|2024-08-26 13:50:50|105176.4|105151.4|105174.4|105149.4|105176.4|105151.4|105173.2|105148.2|42
1724680260000|2024-08-26 13:51:00|105174.1|105149.1|105177.2|105152.2|105181.3|105156.3|105170.5|105145.5|50
1724680270000|2024-08-26 13:51:10|105177.1|105152.1|105180.9|105155.9|105181.1|105156.1|105175.5|105150.5|46
1724680280000|2024-08-26 13:51:20|105181.1|105156.1|105167.8|105142.8|105181.5|105156.5|105167.5|105142.5|43
1724680290000|2024-08-26 13:51:30|105168.1|105143.1|105158.9|105133.9|105168.1|105143.1|105157.6|105132.6|32
1724680300000|2024-08-26 13:51:40|105157.4|105132.4|105162.2|105137.2|105165.8|105140.8|105157.4|105132.4|28
1724680310000|2024-08-26 13:51:50|105162|105137|105158.7|105133.7|105162|105137|105158.7|105133.7|26
1724680320000|2024-08-26 13:52:00|105156.1|105131.1|105139.1|105114.1|105157.3|105131.1|105136.5|105103.8|59
1724680330000|2024-08-26 13:52:10|105138.9|105113.9|105138.7|105113.7|105139.3|105114.3|105133.5|105108.5|39
1724680340000|2024-08-26 13:52:20|105138.8|105113.8|105163.5|105113.5|105168.8|105118.8|105136.1|105098.7|48
1724680350000|2024-08-26 13:52:30|105163.9|105113.9|105169.4|105119.4|105170.1|105120.1|105163.9|105113.9|41
1724680360000|2024-08-26 13:52:40|105170.2|105120.2|105163.8|105138.8|105176.3|105138.8|105159.6|105120.2|38
1724680370000|2024-08-26 13:52:50|105164|105139|105170.9|105145.9|105170.9|105145.9|105156.5|105131.5|49
1724680380000|2024-08-26 13:53:00|105171.8|105146.8|105166.8|105141.8|105173.5|105148.5|105166.8|105141.8|29
1724680390000|2024-08-26 13:53:10|105167.6|105142.6|105174.6|105149.6|105175.2|105150.2|105166.5|105141.5|42
1724680400000|2024-08-26 13:53:20|105174|105149|105174.9|105149.9|105175.3|105150.3|105172.2|105147.2|31
1724680410000|2024-08-26 13:53:30|105174.6|105149.6|105174.1|105149.1|105176.3|105151.3|105173.6|105148.6|29
1724680420000|2024-08-26 13:53:40|105173.6|105148.6|105179.9|105154.9|105180|105155|105166.6|105141.6|30
1724680430000|2024-08-26 13:53:50|105180|105155|105181.1|105156.1|105181.6|105156.6|105179.7|105154.7|25
1724680440000|2024-08-26 13:54:00|105181.7|105156.7|105179.6|105154.6|105185.2|105160.2|105178|105153|36
1724680450000|2024-08-26 13:54:10|105193.6|105143.6|105193.8|105143.8|105209|105173.1|105183.5|105141.8|59
1724680460000|2024-08-26 13:54:20|105193.9|105143.9|105195|105145|105200.2|105150.2|105193.9|105143.9|50
1724680470000|2024-08-26 13:54:30|105194.6|105144.6|105194.7|105144.7|105195.7|105145.7|105194.4|105144.4|25
1724680480000|2024-08-26 13:54:40|105194.6|105144.6|105199|105149|105199.7|105149.7|105193.8|105143.8|49
1724680490000|2024-08-26 13:54:50|105199.5|105149.5|105185.3|105135.3|105199.6|105149.6|105185.3|105135.3|37
1724680500000|2024-08-26 13:55:00|105185.1|105135.1|105168.2|105118.2|105188.4|105138.4|105163.5|105113.5|60
1724680510000|2024-08-26 13:55:10|105168.8|105118.8|105176.3|105126.3|105176.3|105126.3|105165.4|105115.4|43
1724680520000|2024-08-26 13:55:20|105176.2|105126.2|105173.5|105123.5|105176.4|105126.4|105169.1|105119.1|40
1724680530000|2024-08-26 13:55:30|105173.4|105123.4|105175.2|105125.2|105175.7|105125.7|105172.2|105122.2|34
1724680540000|2024-08-26 13:55:40|105175.3|105125.3|105171.8|105121.8|105177.4|105127.4|105168.7|105118.7|38
1724680550000|2024-08-26 13:55:50|105171.4|105121.4|105168.4|105118.4|105174|105124|105168.3|105118.3|29
1724680560000|2024-08-26 13:56:00|105168.5|105118.5|105165.6|105115.6|105169.8|105119.8|105165.6|105115.6|32
1724680570000|2024-08-26 13:56:10|105165.5|105115.5|105175|105125|105179.2|105129.2|105162.4|105112.4|38
1724680580000|2024-08-26 13:56:20|105174.5|105124.5|105162.5|105112.5|105174.5|105124.5|105158|105108|41
1724680590000|2024-08-26 13:56:30|105162.3|105112.3|105162.8|105112.8|105162.9|105112.9|105161.5|105111.5|24
1724680600000|2024-08-26 13:56:40|105163.1|105113.1|105173.9|105123.9|105174.1|105124.1|105162.9|105112.9|46
1724680610000|2024-08-26 13:56:50|105173.7|105123.7|105177.5|105127.5|105177.5|105127.5|105172.3|105122.3|38
1724680620000|2024-08-26 13:57:00|105177.8|105127.8|105184.7|105134.7|105188.4|105138.4|105177.8|105127.8|42
1724680630000|2024-08-26 13:57:10|105186.6|105136.6|105201.4|105151.4|105202.2|105152.2|105186.6|105136.6|38
1724680640000|2024-08-26 13:57:20|105200.9|105150.9|105200|105150|105205.5|105155.5|105197.7|105147.7|34
1724680650000|2024-08-26 13:57:30|105200.1|105150.1|105191.7|105141.7|105203.8|105153.8|105186.8|105136.8|35
1724680660000|2024-08-26 13:57:40|105191.6|105141.6|105195.3|105145.3|105195.3|105145.3|105186.2|105136.2|42
1724680670000|2024-08-26 13:57:50|105195.5|105145.5|105193.6|105143.6|105200|105150|105192.3|105142.3|39
1724680680000|2024-08-26 13:58:00|105193.5|105143.5|105193.2|105143.2|105196.8|105146.8|105190.8|105140.8|39
1724680690000|2024-08-26 13:58:10|105193.4|105143.4|105205.1|105155.1|105205.1|105155.1|105192.4|105142.4|46
1724680700000|2024-08-26 13:58:20|105204.6|105154.6|105212.3|105162.3|105217.6|105167.6|105204.5|105154.5|43
1724680710000|2024-08-26 13:58:30|105212|105162|105212.6|105162.6|105215.9|105165.9|105208.8|105158.8|45
1724680720000|2024-08-26 13:58:40|105214.1|105164.1|105218|105168|105219.3|105169.3|105210.3|105160.3|49
1724680730000|2024-08-26 13:58:50|105221.3|105171.3|105213.9|105163.9|105221.3|105171.3|105213.7|105163.7|44
1724680740000|2024-08-26 13:59:00|105211.9|105161.9|105229.7|105179.7|105230.3|105180.3|105209.3|105159.3|58
1724680750000|2024-08-26 13:59:10|105229.8|105179.8|105222.6|105172.6|105231.3|105181.3|105221.7|105171.7|44
1724680760000|2024-08-26 13:59:20|105221.9|105171.9|105229.8|105179.8|105233|105183|105221.1|105171.1|62
1724680770000|2024-08-26 13:59:30|105229|105179|105230.3|105180.3|105232|105182|105226.7|105176.7|53
1724680780000|2024-08-26 13:59:40|105228.9|105178.9|105229.1|105179.1|105237.1|105187.1|105228.3|105178.3|63
1724680790000|2024-08-26 13:59:50|105229|105179|105234|105184|105244.5|105194.5|105227.9|105177.9|56
1724680800000|2024-08-26 14:00:00|105242.2|105192.2|105263.5|105213.5|105269.7|105219.7|105242.2|105192.2|54
1724680810000|2024-08-26 14:00:10|105263.4|105213.4|105292.8|105242.8|105292.8|105242.8|105260.8|105210.8|64
1724680820000|2024-08-26 14:00:20|105293.4|105243.4|105298.7|105248.7|105298.7|105248.7|105290.8|105240.8|56
1724680830000|2024-08-26 14:00:30|105299.3|105249.3|105299.7|105249.7|105313.8|105263.8|105295.6|105245.6|56
1724680840000|2024-08-26 14:00:40|105300.5|105250.5|105312.9|105262.9|105313|105263|105300.5|105250.5|37
1724680850000|2024-08-26 14:00:50|105309.9|105259.9|105335.1|105285.1|105343.1|105293.1|105309.9|105259.9|67
1724680860000|2024-08-26 14:01:00|105336|105286|105376.6|105326.6|105376.6|105326.6|105334.2|105284.2|64
1724680870000|2024-08-26 14:01:10|105380.2|105330.2|105385.4|105335.4|105389.9|105339.9|105371.5|105321.5|66
1724680880000|2024-08-26 14:01:20|105385.1|105335.1|105395.6|105345.6|105396.6|105346.6|105382.6|105332.6|57
1724680890000|2024-08-26 14:01:30|105395.9|105345.9|105365.3|105315.3|105396|105346|105365.3|105315.3|66
1724680900000|2024-08-26 14:01:40|105364.6|105314.6|105352.3|105302.3|105366.1|105316.1|105349.6|105299.6|64
1724680910000|2024-08-26 14:01:50|105350.5|105300.5|105358.9|105308.9|105366.6|105316.6|105350.5|105300.5|62
1724680920000|2024-08-26 14:02:00|105358.7|105308.7|105360.2|105310.2|105363.9|105313.9|105358|105308|54
1724680930000|2024-08-26 14:02:10|105360.3|105310.3|105332.3|105282.3|105360.7|105310.7|105332.3|105282.3|62
1724680940000|2024-08-26 14:02:20|105332.2|105282.2|105331.9|105281.9|105336.2|105286.2|105327.4|105277.4|60
1724680950000|2024-08-26 14:02:30|105331.8|105281.8|105324.1|105274.1|105331.8|105281.8|105319.7|105269.7|54
1724680960000|2024-08-26 14:02:40|105323.8|105273.8|105331.2|105281.2|105331.2|105281.2|105323.2|105273.2|44
1724680970000|2024-08-26 14:02:50|105331|105281|105336.1|105286.1|105337|105287|105328.7|105278.7|50
1724680980000|2024-08-26 14:03:00|105335.4|105285.4|105328.3|105278.3|105335.5|105285.5|105324.9|105274.9|55
1724680990000|2024-08-26 14:03:10|105327.9|105277.9|105333.5|105283.5|105334.1|105284.1|105326.7|105276.7|58
1724681000000|2024-08-26 14:03:20|105330.8|105280.8|105331.6|105281.6|105334.4|105284.4|105327|105277|51
1724681010000|2024-08-26 14:03:30|105330.2|105280.2|105333.1|105283.1|105334.4|105284.4|105330.2|105280.2|35
1724681020000|2024-08-26 14:03:40|105333.5|105283.5|105327.2|105277.2|105337.1|105287.1|105326.6|105276.6|44
1724681030000|2024-08-26 14:03:50|105327.4|105277.4|105321.5|105271.5|105327.8|105277.8|105316.3|105266.3|40
1724681040000|2024-08-26 14:04:00|105321.9|105271.9|105321.9|105271.9|105333.4|105283.4|105321|105271|52
1724681050000|2024-08-26 14:04:10|105321.7|105271.7|105318.7|105268.7|105322.2|105272.2|105317|105267|45
1724681060000|2024-08-26 14:04:20|105318.8|105268.8|105299.9|105249.9|105319.1|105269.1|105298.5|105248.5|55
1724681070000|2024-08-26 14:04:30|105302.6|105252.6|105304.1|105254.1|105306.6|105256.6|105302.6|105252.6|48
1724681080000|2024-08-26 14:04:40|105303.9|105253.9|105306.2|105256.2|105306.9|105256.9|105303|105253|35
1724681090000|2024-08-26 14:04:50|105307|105257|105306.4|105256.4|105307.8|105257.8|105305.1|105255.1|41
1724681100000|2024-08-26 14:05:00|105304.8|105254.8|105296.9|105246.9|105308.1|105258.1|105296|105246|46
1724681110000|2024-08-26 14:05:10|105296.7|105246.7|105305.9|105255.9|105306.3|105256.3|105293.2|105243.2|57
1724681120000|2024-08-26 14:05:20|105305.6|105255.6|105308.3|105258.3|105309.4|105259.4|105304.6|105254.6|39
1724681130000|2024-08-26 14:05:30|105308.1|105258.1|105310.9|105260.9|105313.6|105263.6|105308.1|105258.1|31
1724681140000|2024-08-26 14:05:40|105311|105261|105304.4|105254.4|105313.7|105263.7|105304.4|105254.4|38
1724681150000|2024-08-26 14:05:50|105304.8|105254.8|105301.8|105251.8|105304.8|105254.8|105297.6|105247.6|48
1724681160000|2024-08-26 14:06:00|105301.9|105251.9|105304.6|105254.6|105304.8|105254.8|105300.1|105250.1|44
1724681170000|2024-08-26 14:06:10|105304.5|105254.5|105306|105256|105310.8|105260.8|105304.3|105254.3|37
1724681180000|2024-08-26 14:06:20|105306.3|105256.3|105304.8|105254.8|105309.9|105259.9|105304.6|105254.6|45
1724681190000|2024-08-26 14:06:30|105303.5|105253.5|105297.7|105247.7|105303.5|105253.5|105297.7|105247.7|48
1724681200000|2024-08-26 14:06:40|105297.6|105247.6|105277.3|105227.3|105304.5|105254.5|105276|105226|51
1724681210000|2024-08-26 14:06:50|105277.2|105227.2|105276.4|105226.4|105279|105229|105276.4|105226.4|35
1724681220000|2024-08-26 14:07:00|105276.2|105226.2|105244.8|105194.8|105277|105227|105237.6|105187.6|62
1724681230000|2024-08-26 14:07:10|105244.5|105194.5|105253.3|105203.3|105269.4|105219.4|105244|105194|39
1724681240000|2024-08-26 14:07:20|105253.2|105203.2|105252.2|105202.2|105257|105207|105248.3|105198.3|52
1724681250000|2024-08-26 14:07:30|105252.4|105202.4|105258.8|105208.8|105259.5|105209.5|105251.7|105201.7|37
1724681260000|2024-08-26 14:07:40|105258.5|105208.5|105266.3|105216.3|105267.1|105217.1|105256.2|105206.2|37
1724681270000|2024-08-26 14:07:50|105266.6|105216.6|105266.2|105216.2|105272.9|105222.9|105259.5|105209.5|49
1724681280000|2024-08-26 14:08:00|105266|105216|105278.5|105228.5|105283.1|105233.1|105264.7|105214.7|57
1724681290000|2024-08-26 14:08:10|105278.8|105228.8|105290.4|105240.4|105294|105244|105278.2|105228.2|58
1724681300000|2024-08-26 14:08:20|105290.3|105240.3|105282.4|105232.4|105291.8|105241.8|105281.6|105231.6|44
1724681310000|2024-08-26 14:08:30|105282.7|105232.7|105286.2|105236.2|105290.1|105240.1|105279.7|105229.7|38
1724681320000|2024-08-26 14:08:40|105285.8|105235.8|105282.2|105232.2|105285.8|105235.8|105277.1|105227.1|45
1724681330000|2024-08-26 14:08:50|105282|105232|105290.4|105240.4|105291|105241|105281.6|105231.6|48
1724681340000|2024-08-26 14:09:00|105288.7|105238.7|105293.6|105243.6|105294.5|105244.5|105288.7|105238.7|54
1724681350000|2024-08-26 14:09:10|105293.7|105243.7|105270.9|105220.9|105294.5|105244.5|105268.2|105218.2|50
1724681360000|2024-08-26 14:09:20|105270.3|105220.3|105267.4|105217.4|105278.5|105228.5|105265.6|105215.6|55
1724681370000|2024-08-26 14:09:30|105267.3|105217.3|105272.1|105222.1|105272.2|105222.2|105267.1|105217.1|43
1724681380000|2024-08-26 14:09:40|105272|105222|105273.1|105223.1|105273.9|105223.9|105268.6|105218.6|31
1724681390000|2024-08-26 14:09:50|105273.2|105223.2|105286.5|105236.5|105291.2|105241.2|105271.2|105221.2|49
1724681400000|2024-08-26 14:10:00|105286.4|105236.4|105269.2|105219.2|105286.7|105236.7|105269.2|105219.2|54
1724681410000|2024-08-26 14:10:10|105269.7|105219.7|105254.9|105204.9|105275.1|105225.1|105254.4|105204.4|62
1724681420000|2024-08-26 14:10:20|105256|105206|105260.8|105210.8|105263.9|105213.9|105250.1|105200.1|47
1724681430000|2024-08-26 14:10:30|105261.1|105211.1|105258.3|105208.3|105261.6|105211.6|105257.1|105207.1|44
1724681440000|2024-08-26 14:10:40|105260.4|105210.4|105233|105183|105260.6|105210.6|105232.7|105182.7|48
1724681450000|2024-08-26 14:10:50|105232.9|105182.9|105218.4|105168.4|105233.8|105183.8|105217.5|105167.5|38
1724681460000|2024-08-26 14:11:00|105218.3|105168.3|105221.3|105171.3|105225.7|105175.7|105218.1|105168.1|40
1724681470000|2024-08-26 14:11:10|105221|105171|105217.7|105167.7|105221|105171|105214.4|105164.4|43
1724681480000|2024-08-26 14:11:20|105218.2|105168.2|105233|105183|105235.4|105185.4|105218.1|105168.1|63
1724681490000|2024-08-26 14:11:30|105233.2|105183.2|105234.4|105184.4|105235.4|105185.4|105229.5|105179.5|43
1724681500000|2024-08-26 14:11:40|105234.8|105184.8|105237.7|105187.7|105239|105189|105234.1|105184.1|36
1724681510000|2024-08-26 14:11:50|105238|105188|105242.7|105192.7|105246.2|105196.2|105238|105188|41
1724681520000|2024-08-26 14:12:00|105241.9|105191.9|105241.3|105191.3|105248.2|105198.2|105239.7|105189.7|43
1724681530000|2024-08-26 14:12:10|105241.2|105191.2|105238.2|105188.2|105241.2|105191.2|105234.4|105184.4|57
1724681540000|2024-08-26 14:12:20|105238.5|105188.5|105234.3|105184.3|105241.1|105191.1|105233.3|105183.3|39
1724681550000|2024-08-26 14:12:30|105234.4|105184.4|105231.2|105181.2|105236.8|105186.8|105231|105181|38
1724681560000|2024-08-26 14:12:40|105231.5|105181.5|105230.3|105180.3|105232.6|105182.6|105226|105176|44
1724681570000|2024-08-26 14:12:50|105230.5|105180.5|105231.4|105181.4|105235.7|105185.7|105230.3|105180.3|29
1724681580000|2024-08-26 14:13:00|105231.3|105181.3|105236.3|105186.3|105237|105187|105231.3|105181.3|32
1724681590000|2024-08-26 14:13:10|105235.6|105185.6|105225.9|105175.9|105235.6|105185.6|105224.7|105174.7|45
1724681600000|2024-08-26 14:13:20|105225.8|105175.8|105224.3|105174.3|105225.9|105175.9|105224.3|105174.3|31
1724681610000|2024-08-26 14:13:30|105223.8|105173.8|105247|105197|105248.1|105198.1|105223.6|105173.6|36
1724681620000|2024-08-26 14:13:40|105247.3|105197.3|105261.3|105211.3|105262|105212|105246.6|105196.6|45
1724681630000|2024-08-26 14:13:50|105260.2|105210.2|105258.3|105208.3|105262.7|105212.7|105255.7|105205.7|40
1724681640000|2024-08-26 14:14:00|105258|105208|105231|105181|105261.3|105211.3|105230.9|105180.9|39
1724681650000|2024-08-26 14:14:10|105230.5|105180.5|105251.2|105201.2|105252.4|105202.4|105230.5|105180.5|47
1724681660000|2024-08-26 14:14:20|105251.3|105201.3|105264.9|105214.9|105266|105216|105250.3|105200.3|48
1724681670000|2024-08-26 14:14:30|105265.1|105215.1|105281.8|105231.8|105286.7|105236.7|105264.5|105214.5|57
1724681680000|2024-08-26 14:14:40|105282.2|105232.2|105278|105228|105282.5|105232.5|105273.7|105223.7|45
1724681690000|2024-08-26 14:14:50|105278.2|105228.2|105273.8|105223.8|105278.5|105228.5|105266.8|105216.8|24
1724681700000|2024-08-26 14:15:00|105273.6|105223.6|105268.8|105218.8|105275.9|105225.9|105264.1|105214.1|36
1724681710000|2024-08-26 14:15:10|105268.6|105218.6|105275|105225|105275|105225|105267.8|105217.8|39
1724681720000|2024-08-26 14:15:20|105274.9|105224.9|105281.4|105231.4|105281.9|105231.9|105274.5|105224.5|37
1724681730000|2024-08-26 14:15:30|105281|105231|105292.8|105242.8|105294.3|105244.3|105281|105231|32
1724681740000|2024-08-26 14:15:40|105292.7|105242.7|105281.8|105231.8|105292.7|105242.7|105280.3|105230.3|35
1724681750000|2024-08-26 14:15:50|105282.4|105232.4|105255.5|105205.5|105282.6|105232.6|105255.4|105205.4|48
1724681760000|2024-08-26 14:16:00|105255.8|105205.8|105248.5|105198.5|105257.1|105207.1|105237.6|105187.6|54
1724681770000|2024-08-26 14:16:10|105248.4|105198.4|105238|105188|105248.8|105198.8|105237.9|105187.9|55
1724681780000|2024-08-26 14:16:20|105238.3|105188.3|105256|105206|105256.7|105206.7|105238.3|105188.3|56
1724681790000|2024-08-26 14:16:30|105256.2|105206.2|105256.8|105206.8|105258.8|105208.8|105252|105202|45
1724681800000|2024-08-26 14:16:40|105252.8|105202.8|105250.1|105200.1|105259.6|105209.6|105248|105198|47
1724681810000|2024-08-26 14:16:50|105249.8|105199.8|105244|105194|105249.8|105199.8|105244|105194|35
1724681820000|2024-08-26 14:17:00|105245|105195|105251.6|105201.6|105251.8|105201.8|105242.2|105192.2|37
1724681830000|2024-08-26 14:17:10|105250.9|105200.9|105243|105193|105251.4|105201.4|105243|105193|44
1724681840000|2024-08-26 14:17:20|105243.4|105193.4|105236.9|105186.9|105244.5|105194.5|105235.4|105185.4|26
1724681850000|2024-08-26 14:17:30|105237.2|105187.2|105232.7|105182.7|105237.2|105187.2|105227.2|105177.2|34
1724681860000|2024-08-26 14:17:40|105232.8|105182.8|105218.9|105168.9|105233.1|105183.1|105218.5|105168.5|47
1724681870000|2024-08-26 14:17:50|105219|105169|105211.5|105161.5|105219.3|105169.3|105210.4|105160.4|45
1724681880000|2024-08-26 14:18:00|105211.4|105161.4|105218|105168|105222.8|105172.8|105211.2|105161.2|39
1724681890000|2024-08-26 14:18:10|105218.4|105168.4|105224.1|105174.1|105226.7|105176.7|105218.4|105168.4|40
1724681900000|2024-08-26 14:18:20|105224.2|105174.2|105231.8|105181.8|105235.4|105185.4|105224.2|105174.2|50
1724681910000|2024-08-26 14:18:30|105231.5|105181.5|105230.8|105180.8|105235|105185|105230.5|105180.5|32
1724681920000|2024-08-26 14:18:40|105230.9|105180.9|105226.2|105176.2|105230.9|105180.9|105214.1|105164.1|36
1724681930000|2024-08-26 14:18:50|105226.4|105176.4|105228.1|105178.1|105230.1|105180.1|105226.1|105176.1|31
1724681940000|2024-08-26 14:19:00|105228.3|105178.3|105216.7|105166.7|105230.4|105180.4|105216.3|105166.3|40
1724681950000|2024-08-26 14:19:10|105217.5|105167.5|105234.2|105184.2|105234.5|105184.5|105216.2|105166.2|41
1724681960000|2024-08-26 14:19:20|105233.9|105183.9|105243.1|105193.1|105246.4|105196.4|105232.5|105182.5|50
1724681970000|2024-08-26 14:19:30|105242.7|105192.7|105250.7|105200.7|105251.3|105201.3|105236.5|105186.5|43
1724681980000|2024-08-26 14:19:40|105250.5|105200.5|105241.5|105191.5|105252.3|105202.3|105240.2|105190.2|47
1724681990000|2024-08-26 14:19:50|105240.8|105190.8|105237.1|105187.1|105242.8|105192.8|105237.1|105187.1|41
1724682000000|2024-08-26 14:20:00|105236.4|105186.4|105229.1|105179.1|105236.4|105186.4|105226.9|105176.9|53
1724682010000|2024-08-26 14:20:10|105229.8|105179.8|105226.5|105176.5|105232.7|105182.7|105226.5|105176.5|34
1724682020000|2024-08-26 14:20:20|105226.3|105176.3|105217|105167|105227|105177|105216.6|105166.6|34
1724682030000|2024-08-26 14:20:30|105216.4|105166.4|105213.4|105163.4|105216.4|105166.4|105212.7|105162.7|41
1724682040000|2024-08-26 14:20:40|105213.1|105163.1|105212.4|105162.4|105220.5|105170.5|105211|105161|46
1724682050000|2024-08-26 14:20:50|105212.3|105162.3|105209.5|105159.5|105213.5|105163.5|105208.8|105158.8|35
1724682060000|2024-08-26 14:21:00|105209.3|105159.3|105213.6|105163.6|105216.4|105166.4|105207.3|105157.3|37
1724682070000|2024-08-26 14:21:10|105213.8|105163.8|105218.3|105168.3|105229.2|105179.2|105213|105163|47
1724682080000|2024-08-26 14:21:20|105218.9|105168.9|105227.1|105177.1|105227.1|105177.1|105218.6|105168.6|41
1724682090000|2024-08-26 14:21:30|105229.8|105179.8|105236.5|105186.5|105239.2|105189.2|105229.8|105179.8|48
1724682100000|2024-08-26 14:21:40|105236.3|105186.3|105240.3|105190.3|105240.3|105190.3|105227.3|105177.3|33
1724682110000|2024-08-26 14:21:50|105239.6|105189.6|105241.8|105191.8|105243.6|105193.6|105237.4|105187.4|40
1724682120000|2024-08-26 14:22:00|105241.9|105191.9|105243.4|105193.4|105245.2|105195.2|105236.8|105186.8|41
1724682130000|2024-08-26 14:22:10|105243.9|105193.9|105265.9|105215.9|105266.6|105216.6|105243.9|105193.9|49
1724682140000|2024-08-26 14:22:20|105266.8|105216.8|105270|105220|105271.3|105221.3|105263.3|105213.3|46
1724682150000|2024-08-26 14:22:30|105270.2|105220.2|105268.6|105218.6|105270.3|105220.3|105267.3|105217.3|40
1724682160000|2024-08-26 14:22:40|105264.7|105214.7|105265.1|105215.1|105265.2|105215.2|105258.7|105208.7|31
1724682170000|2024-08-26 14:22:50|105265.6|105215.6|105275.7|105225.7|105276.6|105226.6|105265.4|105215.4|48
1724682180000|2024-08-26 14:23:00|105275.4|105225.4|105276.1|105226.1|105280.3|105230.3|105275|105225|29
1724682190000|2024-08-26 14:23:10|105276.5|105226.5|105274|105224|105278|105228|105270.9|105220.9|46
1724682200000|2024-08-26 14:23:20|105284.3|105234.3|105289|105239|105293.4|105243.4|105282.4|105232.4|36
1724682210000|2024-08-26 14:23:30|105289.2|105239.2|105290.9|105240.9|105293.9|105243.9|105288.8|105238.8|39
1724682220000|2024-08-26 14:23:40|105294.8|105244.8|105295.9|105245.9|105301.5|105251.5|105294.6|105244.6|43
1724682230000|2024-08-26 14:23:50|105296.4|105246.4|105299.5|105249.5|105300.6|105250.6|105293.7|105243.7|35
1724682240000|2024-08-26 14:24:00|105302.4|105252.4|105301.2|105251.2|105303.1|105253.1|105300.4|105250.4|30
1724682250000|2024-08-26 14:24:10|105301.3|105251.3|105301.2|105251.2|105306.5|105256.5|105300.6|105250.6|34
1724682260000|2024-08-26 14:24:20|105302|105252|105301.9|105251.9|105302.9|105252.9|105301.5|105251.5|25
1724682270000|2024-08-26 14:24:30|105302|105252|105301.6|105251.6|105302.9|105252.9|105300.2|105250.2|37
1724682280000|2024-08-26 14:24:40|105301.9|105251.9|105292.7|105242.7|105302.3|105252.3|105292.7|105242.7|27
1724682290000|2024-08-26 14:24:50|105292.5|105242.5|105290.9|105240.9|105292.7|105242.7|105286.9|105236.9|47
1724682300000|2024-08-26 14:25:00|105290.4|105240.4|105278.4|105228.4|105290.4|105240.4|105278.4|105228.4|40
1724682310000|2024-08-26 14:25:10|105277.5|105227.5|105273|105223|105278.1|105228.1|105269.9|105219.9|43
1724682320000|2024-08-26 14:25:20|105274.3|105224.3|105287.1|105237.1|105287.1|105237.1|105273.5|105223.5|49
1724682330000|2024-08-26 14:25:30|105287.5|105237.5|105307.5|105257.5|105309|105259|105287.5|105237.5|49
1724682340000|2024-08-26 14:25:40|105307.3|105257.3|105300.2|105250.2|105307.5|105257.5|105300|105250|33
1724682350000|2024-08-26 14:25:50|105299.8|105249.8|105301.9|105251.9|105302|105252|105299.7|105249.7|27
1724682360000|2024-08-26 14:26:00|105302.3|105252.3|105300|105250|105305.8|105255.8|105299|105249|50
1724682370000|2024-08-26 14:26:10|105299.9|105249.9|105304.6|105254.6|105304.9|105254.9|105299.5|105249.5|32
1724682380000|2024-08-26 14:26:20|105304.8|105254.8|105299.7|105249.7|105304.9|105254.9|105295|105245|45
1724682390000|2024-08-26 14:26:30|105300.4|105250.4|105279.9|105229.9|105301.1|105251.1|105279.2|105229.2|50
1724682400000|2024-08-26 14:26:40|105279.8|105229.8|105274.6|105224.6|105280.2|105230.2|105272.5|105222.5|40
1724682410000|2024-08-26 14:26:50|105273.9|105223.9|105275.1|105225.1|105275.1|105225.1|105272.8|105222.8|42
1724682420000|2024-08-26 14:27:00|105277.1|105227.1|105272.5|105222.5|105278.5|105228.5|105272.5|105222.5|43
1724682430000|2024-08-26 14:27:10|105272.9|105222.9|105268.3|105218.3|105272.9|105222.9|105261.8|105211.8|42
1724682440000|2024-08-26 14:27:20|105268.6|105218.6|105250|105200|105271.3|105221.3|105248.8|105198.8|54
1724682450000|2024-08-26 14:27:30|105249.7|105199.7|105253.7|105203.7|105253.8|105203.8|105247.3|105197.3|47
1724682460000|2024-08-26 14:27:40|105253.6|105203.6|105238.4|105188.4|105253.6|105203.6|105237.3|105187.3|37
1724682470000|2024-08-26 14:27:50|105238.3|105188.3|105245|105195|105245|105195|105235.9|105185.9|32
1724682480000|2024-08-26 14:28:00|105245.1|105195.1|105250.8|105200.8|105254.4|105204.4|105245.1|105195.1|60
1724682490000|2024-08-26 14:28:10|105250.6|105200.6|105244.7|105194.7|105251.9|105201.9|105244.7|105194.7|47
1724682500000|2024-08-26 14:28:20|105244.9|105194.9|105243.5|105193.5|105250.3|105200.3|105240.9|105190.9|52
1724682510000|2024-08-26 14:28:30|105243.3|105193.3|105241.4|105191.4|105244.9|105194.9|105237.8|105187.8|46
1724682520000|2024-08-26 14:28:40|105241.9|105191.9|105239.6|105189.6|105242.4|105192.4|105231.7|105181.7|49
1724682530000|2024-08-26 14:28:50|105239.4|105189.4|105237.1|105187.1|105241.6|105191.6|105235.9|105185.9|46
1724682540000|2024-08-26 14:29:00|105237.7|105187.7|105218.3|105168.3|105241|105191|105217.5|105167.5|59
1724682550000|2024-08-26 14:29:10|105218.2|105168.2|105217.1|105167.1|105219.6|105169.6|105216.3|105166.3|48
1724682560000|2024-08-26 14:29:20|105217.2|105167.2|105212.1|105162.1|105217.4|105167.4|105209.3|105159.3|37
1724682570000|2024-08-26 14:29:30|105211.6|105161.6|105212.5|105162.5|105213|105163|105207.9|105157.9|35
1724682580000|2024-08-26 14:29:40|105211.9|105161.9|105213.1|105163.1|105213.7|105163.7|105209.8|105159.8|38
1724682590000|2024-08-26 14:29:50|105213.7|105163.7|105203.2|105153.2|105214.8|105164.8|105203.2|105153.2|48
1724682600000|2024-08-26 14:30:00|105204.8|105154.8|105200.2|105150.2|105208.7|105158.7|105196|105146|56
1724682610000|2024-08-26 14:30:10|105200.6|105150.6|105199.3|105149.3|105201.2|105151.2|105195.9|105145.9|44
1724682620000|2024-08-26 14:30:20|105200.4|105150.4|105195.3|105145.3|105200.7|105150.7|105192.4|105142.4|49
1724682630000|2024-08-26 14:30:30|105195.8|105145.8|105201.2|105151.2|105201.2|105151.2|105189.8|105139.8|30
1724682640000|2024-08-26 14:30:40|105201.4|105151.4|105194.1|105144.1|105202.4|105152.4|105193.2|105143.2|36
1724682650000|2024-08-26 14:30:50|105195|105145|105194.5|105144.5|105199.1|105149.1|105194.3|105144.3|31
1724682660000|2024-08-26 14:31:00|105194.6|105144.6|105197.9|105147.9|105197.9|105147.9|105194.5|105144.5|28
1724682670000|2024-08-26 14:31:10|105201.1|105151.1|105207.9|105157.9|105211.5|105161.5|105201.1|105151.1|38
1724682680000|2024-08-26 14:31:20|105208.4|105158.4|105210.8|105160.8|105210.9|105160.9|105205.8|105155.8|34
1724682690000|2024-08-26 14:31:30|105211.9|105161.9|105206|105156|105212.8|105162.8|105206|105156|47
1724682700000|2024-08-26 14:31:40|105206.7|105156.7|105207.2|105157.2|105207.3|105157.3|105203.4|105153.4|37
1724682710000|2024-08-26 14:31:50|105207.3|105157.3|105207.4|105157.4|105209.3|105159.3|105206.8|105156.8|22
1724682720000|2024-08-26 14:32:00|105207.2|105157.2|105202.7|105152.7|105207.7|105157.7|105202.4|105152.4|37
1724682730000|2024-08-26 14:32:10|105202.4|105152.4|105206.4|105156.4|105208.6|105158.6|105201.6|105151.6|37
1724682740000|2024-08-26 14:32:20|105206.6|105156.6|105203.4|105153.4|105207.7|105157.7|105201.2|105151.2|37
1724682750000|2024-08-26 14:32:30|105203.2|105153.2|105185.3|105135.3|105203.2|105153.2|105183.6|105133.6|46
1724682760000|2024-08-26 14:32:40|105184|105134|105182.2|105132.2|105188.9|105138.9|105181.6|105131.6|40
1724682770000|2024-08-26 14:32:50|105181.7|105131.7|105182.2|105132.2|105183|105133|105173.5|105123.5|39
1724682780000|2024-08-26 14:33:00|105182.4|105132.4|105183|105133|105188.9|105138.9|105180.9|105130.9|45
1724682790000|2024-08-26 14:33:10|105183.5|105133.5|105184.4|105134.4|105184.8|105134.8|105180.4|105130.4|42
1724682800000|2024-08-26 14:33:20|105184.3|105134.3|105173.6|105123.6|105184.3|105134.3|105170.4|105120.4|45
1724682810000|2024-08-26 14:33:30|105175.6|105125.6|105169.3|105119.3|105179|105129|105169.3|105119.3|43
1724682820000|2024-08-26 14:33:40|105169.1|105119.1|105164.3|105114.3|105173.4|105123.4|105164.1|105114.1|49
1724682830000|2024-08-26 14:33:50|105164.5|105114.5|105169.2|105119.2|105169.3|105119.3|105164.5|105114.5|42
1724682840000|2024-08-26 14:34:00|105168.8|105118.8|105171.7|105121.7|105171.7|105121.7|105168.3|105118.3|38
1724682850000|2024-08-26 14:34:10|105171.5|105121.5|105177.7|105127.7|105178.1|105128.1|105171.2|105121.2|26
1724682860000|2024-08-26 14:34:20|105178.1|105128.1|105186.8|105136.8|105192.8|105142.8|105178|105128|48
1724682870000|2024-08-26 14:34:30|105186.7|105136.7|105208.5|105158.5|105215.4|105165.4|105184.6|105134.6|38
1724682880000|2024-08-26 14:34:40|105208.6|105158.6|105211.4|105161.4|105211.4|105161.4|105205.1|105155.1|36
1724682890000|2024-08-26 14:34:50|105211.3|105161.3|105216.9|105166.9|105218.7|105168.7|105210.7|105160.7|37
1724682900000|2024-08-26 14:35:00|105216.7|105166.7|105230.1|105180.1|105230.5|105180.5|105216.4|105166.4|53
1724682910000|2024-08-26 14:35:10|105230.2|105180.2|105229.6|105179.6|105230.9|105180.9|105228.7|105178.7|42
1724682920000|2024-08-26 14:35:20|105229.8|105179.8|105232.8|105182.8|105232.8|105182.8|105225.6|105175.6|35
1724682930000|2024-08-26 14:35:30|105232.6|105182.6|105239.2|105189.2|105243.9|105193.9|105232.6|105182.6|47
1724682940000|2024-08-26 14:35:40|105239.4|105189.4|105244.8|105194.8|105244.9|105194.9|105235.9|105185.9|51
1724682950000|2024-08-26 14:35:50|105244.7|105194.7|105244.9|105194.9|105248.1|105198.1|105242.7|105192.7|47
1724682960000|2024-08-26 14:36:00|105244.6|105194.6|105239.3|105189.3|105247.9|105197.9|105237.9|105187.9|48
1724682970000|2024-08-26 14:36:10|105239.2|105189.2|105240.1|105190.1|105240.3|105190.3|105232.1|105182.1|45
1724682980000|2024-08-26 14:36:20|105240.2|105190.2|105239.3|105189.3|105241.3|105191.3|105238.4|105188.4|39
1724682990000|2024-08-26 14:36:30|105239.6|105189.6|105265|105215|105277.2|105227.2|105234.3|105184.3|42
1724683000000|2024-08-26 14:36:40|105262.9|105212.9|105270.4|105220.4|105271.5|105221.5|105262.9|105212.9|45
1724683010000|2024-08-26 14:36:50|105270.5|105220.5|105266.5|105216.5|105274.1|105224.1|105266.4|105216.4|47
1724683020000|2024-08-26 14:37:00|105268.2|105218.2|105273.3|105223.3|105273.7|105223.7|105262.4|105212.4|55
1724683030000|2024-08-26 14:37:10|105272.9|105222.9|105285.1|105235.1|105288.2|105238.2|105272.9|105222.9|54
1724683040000|2024-08-26 14:37:20|105285.2|105235.2|105279.9|105229.9|105289.5|105239.5|105277.6|105227.6|45
1724683050000|2024-08-26 14:37:30|105279.5|105229.5|105286.7|105236.7|105294.5|105244.5|105278.3|105228.3|47
1724683060000|2024-08-26 14:37:40|105288.5|105238.5|105282|105232|105291.9|105241.9|105278.6|105228.6|39
1724683070000|2024-08-26 14:37:50|105281.9|105231.9|105282.6|105232.6|105283.3|105233.3|105272.6|105222.6|46
1724683080000|2024-08-26 14:38:00|105283.2|105233.2|105254.9|105204.9|105285.7|105235.7|105253.9|105203.9|54
1724683090000|2024-08-26 14:38:10|105253.5|105203.5|105254|105204|105254|105204|105244.7|105194.7|57
1724683100000|2024-08-26 14:38:20|105257.2|105207.2|105275.8|105225.8|105275.9|105225.9|105256.2|105206.2|58
1724683110000|2024-08-26 14:38:30|105275.9|105225.9|105265.9|105215.9|105277.8|105227.8|105265.9|105215.9|55
1724683120000|2024-08-26 14:38:40|105265.7|105215.7|105265|105215|105268.5|105218.5|105256.5|105206.5|62
1724683130000|2024-08-26 14:38:50|105264.9|105214.9|105251.9|105201.9|105265.6|105215.6|105250.9|105200.9|50
1724683140000|2024-08-26 14:39:00|105251.3|105201.3|105242.9|105192.9|105251.6|105201.6|105242.8|105192.8|58
1724683150000|2024-08-26 14:39:10|105243.5|105193.5|105254.4|105204.4|105255.5|105205.5|105241.4|105191.4|57
1724683160000|2024-08-26 14:39:20|105254.2|105204.2|105250.8|105200.8|105255.3|105205.3|105250.1|105200.1|45
1724683170000|2024-08-26 14:39:30|105250.9|105200.9|105235.2|105185.2|105251.2|105201.2|105235.2|105185.2|50
1724683180000|2024-08-26 14:39:40|105235.5|105185.5|105241.3|105191.3|105242|105192|105235.5|105185.5|36
1724683190000|2024-08-26 14:39:50|105241.4|105191.4|105240.9|105190.9|105242.5|105192.5|105236.1|105186.1|50
1724683200000|2024-08-26 14:40:00|105240.6|105190.6|105245.7|105195.7|105252.1|105202.1|105240.4|105190.4|50
1724683210000|2024-08-26 14:40:10|105245.1|105195.1|105245.8|105195.8|105246.1|105196.1|105240.6|105190.6|46
1724683220000|2024-08-26 14:40:20|105247|105197|105247.2|105197.2|105250.4|105200.4|105243.3|105193.3|48
1724683230000|2024-08-26 14:40:30|105246.4|105196.4|105248|105198|105250.9|105200.9|105244.3|105194.3|53
1724683240000|2024-08-26 14:40:40|105248.2|105198.2|105229.9|105179.9|105248.6|105198.6|105228.4|105178.4|53
1724683250000|2024-08-26 14:40:50|105229.8|105179.8|105229.2|105179.2|105229.8|105179.8|105223.4|105173.4|45
1724683260000|2024-08-26 14:41:00|105229.1|105179.1|105219.8|105169.8|105229.1|105179.1|105218|105168|52
1724683270000|2024-08-26 14:41:10|105219.7|105169.7|105220.3|105170.3|105221.3|105171.3|105217.8|105167.8|36
1724683280000|2024-08-26 14:41:20|105219.9|105169.9|105235.1|105185.1|105235.1|105185.1|105219.7|105169.7|48
1724683290000|2024-08-26 14:41:30|105237.6|105187.6|105237.9|105187.9|105248.7|105198.7|105237.2|105187.2|44
1724683300000|2024-08-26 14:41:40|105238|105188|105240.4|105190.4|105241.6|105191.6|105238|105188|26
1724683310000|2024-08-26 14:41:50|105240.6|105190.6|105236|105186|105240.7|105190.7|105234.4|105184.4|48
1724683320000|2024-08-26 14:42:00|105236.8|105186.8|105235.9|105185.9|105245|105195|105234.5|105184.5|48
1724683330000|2024-08-26 14:42:10|105236.4|105186.4|105239.6|105189.6|105240.2|105190.2|105236.1|105186.1|45
1724683340000|2024-08-26 14:42:20|105239.8|105189.8|105245.5|105195.5|105250.3|105200.3|105239.8|105189.8|58
1724683350000|2024-08-26 14:42:30|105244.7|105194.7|105231.7|105181.7|105244.7|105194.7|105228.4|105178.4|44
1724683360000|2024-08-26 14:42:40|105232.1|105182.1|105239.8|105189.8|105239.8|105189.8|105231.8|105181.8|39
1724683370000|2024-08-26 14:42:50|105240|105190|105240.2|105190.2|105244.4|105194.4|105236.3|105186.3|41
1724683380000|2024-08-26 14:43:00|105239.4|105189.4|105241.2|105191.2|105251.4|105201.4|105239.4|105189.4|37
1724683390000|2024-08-26 14:43:10|105241.4|105191.4|105253.8|105203.8|105253.9|105203.9|105241.4|105191.4|59
1724683400000|2024-08-26 14:43:20|105253.9|105203.9|105249.6|105199.6|105258.2|105208.2|105249.6|105199.6|37
1724683410000|2024-08-26 14:43:30|105248.7|105198.7|105257.3|105207.3|105262.2|105212.2|105246.4|105196.4|48
1724683420000|2024-08-26 14:43:40|105257.2|105207.2|105255.5|105205.5|105259.2|105209.2|105255.5|105205.5|42
1724683430000|2024-08-26 14:43:50|105256.8|105206.8|105258.2|105208.2|105263.6|105213.6|105256.8|105206.8|40
1724683440000|2024-08-26 14:44:00|105259|105209|105266.5|105216.5|105267.6|105217.6|105257.9|105207.9|47
1724683450000|2024-08-26 14:44:10|105265.9|105215.9|105261.1|105211.1|105267.9|105217.9|105257.5|105207.5|53
1724683460000|2024-08-26 14:44:20|105261.5|105211.5|105260.3|105210.3|105261.8|105211.8|105256.2|105206.2|45
1724683470000|2024-08-26 14:44:30|105260.1|105210.1|105264.2|105214.2|105264.8|105214.8|105255.8|105205.8|39
1724683480000|2024-08-26 14:44:40|105264.4|105214.4|105275.7|105225.7|105280.9|105230.9|105264.4|105214.4|40
1724683490000|2024-08-26 14:44:50|105275.8|105225.8|105276|105226|105279.9|105229.9|105275.3|105225.3|45
1724683500000|2024-08-26 14:45:00|105276.3|105226.3|105283.7|105233.7|105293|105243|105276.3|105226.3|44
1724683510000|2024-08-26 14:45:10|105284.2|105234.2|105285.8|105235.8|105288.9|105238.9|105275.9|105225.9|56
1724683520000|2024-08-26 14:45:20|105284.7|105234.7|105283.4|105233.4|105287|105237|105280.4|105230.4|36
1724683530000|2024-08-26 14:45:30|105283.6|105233.6|105305.6|105255.6|105305.8|105255.8|105283.6|105233.6|37
1724683540000|2024-08-26 14:45:40|105303.5|105253.5|105317|105267|105319.3|105269.3|105300.2|105250.2|45
1724683550000|2024-08-26 14:45:50|105315.5|105265.5|105332.6|105282.6|105332.6|105282.6|105313.7|105263.7|50
1724683560000|2024-08-26 14:46:00|105332.7|105282.7|105320.3|105270.3|105332.7|105282.7|105317.4|105267.4|37
1724683570000|2024-08-26 14:46:10|105320.6|105270.6|105333.5|105283.5|105335.9|105285.9|105319.9|105269.9|41
1724683580000|2024-08-26 14:46:20|105335|105285|105324.3|105274.3|105335|105285|105323.6|105273.6|44
1724683590000|2024-08-26 14:46:30|105324.1|105274.1|105313.8|105263.8|105324.4|105274.4|105313.7|105263.7|44
1724683600000|2024-08-26 14:46:40|105314.2|105264.2|105291.5|105241.5|105314.5|105264.5|105291.4|105241.4|42
1724683610000|2024-08-26 14:46:50|105291.7|105241.7|105291.3|105241.3|105291.7|105241.7|105283.5|105233.5|39
1724683620000|2024-08-26 14:47:00|105294|105244|105297.9|105247.9|105299|105249|105293.3|105243.3|38
1724683630000|2024-08-26 14:47:10|105298.9|105248.9|105297.8|105247.8|105302.8|105252.8|105297.3|105247.3|36
1724683640000|2024-08-26 14:47:20|105297.7|105247.7|105308.3|105258.3|105309.1|105259.1|105297.7|105247.7|33
1724683650000|2024-08-26 14:47:30|105307.1|105257.1|105298.1|105248.1|105307.5|105257.5|105298.1|105248.1|39
1724683660000|2024-08-26 14:47:40|105298.5|105248.5|105301.2|105251.2|105301.3|105251.3|105298.5|105248.5|36
1724683670000|2024-08-26 14:47:50|105302.8|105252.8|105292.7|105242.7|105302.9|105252.9|105292.7|105242.7|42
1724683680000|2024-08-26 14:48:00|105294.6|105244.6|105299.1|105249.1|105299.1|105249.1|105294.1|105244.1|52
1724683690000|2024-08-26 14:48:10|105299.2|105249.2|105295.6|105245.6|105299.2|105249.2|105293.5|105243.5|41
1724683700000|2024-08-26 14:48:20|105296|105246|105265.8|105215.8|105298.8|105248.8|105265.6|105215.6|53
1724683710000|2024-08-26 14:48:30|105265.9|105215.9|105275.1|105225.1|105276.5|105226.5|105257.4|105207.4|48
1724683720000|2024-08-26 14:48:40|105274.9|105224.9|105273.6|105223.6|105276.3|105226.3|105271.8|105221.8|39
1724683730000|2024-08-26 14:48:50|105273.9|105223.9|105250.9|105200.9|105279.8|105229.8|105250.8|105200.8|48
1724683740000|2024-08-26 14:49:00|105250.3|105200.3|105238.6|105188.6|105250.3|105200.3|105237.4|105187.4|39
1724683750000|2024-08-26 14:49:10|105239|105189|105231.9|105181.9|105240.7|105190.7|105231|105181|35
1724683760000|2024-08-26 14:49:20|105231.3|105181.3|105227.5|105177.5|105234.3|105184.3|105224.7|105174.7|39
1724683770000|2024-08-26 14:49:30|105227.6|105177.6|105225.9|105175.9|105228.7|105178.7|105225.5|105175.5|37
1724683780000|2024-08-26 14:49:40|105226.3|105176.3|105232.8|105182.8|105232.8|105182.8|105216.7|105166.7|52
1724683790000|2024-08-26 14:49:50|105233.5|105183.5|105238.6|105188.6|105239.4|105189.4|105233.5|105183.5|37
1724683800000|2024-08-26 14:50:00|105238.8|105188.8|105256.9|105206.9|105258.5|105208.5|105234.9|105184.9|52
1724683810000|2024-08-26 14:50:10|105252.2|105202.2|105241.5|105191.5|105252.2|105202.2|105241.1|105191.1|32
1724683820000|2024-08-26 14:50:20|105241.6|105191.6|105234.5|105184.5|105241.6|105191.6|105233.4|105183.4|39
1724683830000|2024-08-26 14:50:30|105234.7|105184.7|105250.7|105200.7|105250.7|105200.7|105233.8|105183.8|28
1724683840000|2024-08-26 14:50:40|105250.4|105200.4|105236.7|105211.7|105250.4|105212.9|105234.3|105192.4|46
1724683850000|2024-08-26 14:50:50|105236.5|105211.5|105251.1|105226.1|105251.9|105226.9|105235.4|105210.4|36
1724683860000|2024-08-26 14:51:00|105250.7|105225.7|105246|105221|105253.4|105228.4|105244.1|105219.1|42
1724683870000|2024-08-26 14:51:10|105247.5|105222.5|105247.8|105222.8|105248.7|105223.7|105246.7|105221.7|31
1724683880000|2024-08-26 14:51:20|105248.1|105223.1|105254.9|105229.9|105256.1|105231.1|105237.6|105212.6|47
1724683890000|2024-08-26 14:51:30|105254.6|105229.6|105259.8|105234.8|105260.5|105235.5|105254.6|105229.6|37
1724683900000|2024-08-26 14:51:40|105259.9|105234.9|105252.4|105227.4|105262.5|105237.5|105247.7|105222.7|55
1724683910000|2024-08-26 14:51:50|105253.7|105228.7|105251.9|105226.9|105255.9|105230.9|105251.8|105226.8|23
1724683920000|2024-08-26 14:52:00|105244.7|105219.7|105266.4|105216.4|105275.4|105226.2|105235.3|105210.3|54
1724683930000|2024-08-26 14:52:10|105266.3|105216.3|105262|105212|105266.8|105216.8|105259.9|105209.9|38
1724683940000|2024-08-26 14:52:20|105262.4|105212.4|105273.5|105223.5|105276.4|105226.4|105262.1|105212.1|45
1724683950000|2024-08-26 14:52:30|105273.8|105223.8|105238.1|105213.1|105273.8|105223.8|105237.8|105206.7|43
1724683960000|2024-08-26 14:52:40|105238|105213|105238.7|105213.7|105238.7|105213.7|105235.1|105210.1|35
1724683970000|2024-08-26 14:52:50|105238.8|105213.8|105237.6|105212.6|105239.1|105214.1|105232.5|105207.5|47
1724683980000|2024-08-26 14:53:00|105238|105213|105242.5|105217.5|105245.9|105220.9|105236.1|105211.1|28
1724683990000|2024-08-26 14:53:10|105242.6|105217.6|105247.8|105222.8|105248.5|105223.5|105235.2|105210.2|46
1724684000000|2024-08-26 14:53:20|105247.2|105222.2|105244.5|105219.5|105248.1|105223.1|105242.4|105217.4|34
1724684010000|2024-08-26 14:53:30|105244.2|105219.2|105248.3|105223.3|105249.4|105224.4|105243.5|105218.5|21
1724684020000|2024-08-26 14:53:40|105248.2|105223.2|105251.1|105226.1|105253.2|105228.2|105248.1|105223.1|30
1724684030000|2024-08-26 14:53:50|105250.9|105225.9|105238.5|105213.5|105250.9|105225.9|105232.2|105207.2|54
1724684040000|2024-08-26 14:54:00|105238.7|105213.7|105237.1|105212.1|105240.6|105215.6|105237|105212|35
1724684050000|2024-08-26 14:54:10|105236.8|105211.8|105227|105202|105238|105213|105224|105199|38
1724684060000|2024-08-26 14:54:20|105226.8|105201.8|105224.2|105199.2|105227.6|105202.6|105223.4|105198.4|27
1724684070000|2024-08-26 14:54:30|105223.8|105198.8|105229|105204|105230.7|105205.7|105223.5|105198.5|38
1724684080000|2024-08-26 14:54:40|105231.7|105206.7|105236|105211|105236.1|105211.1|105230.5|105205.5|27
1724684090000|2024-08-26 14:54:50|105235.9|105210.9|105258.2|105208.2|105259|105211.8|105235.9|105198.1|36
1724684100000|2024-08-26 14:55:00|105258|105208|105247.9|105197.9|105258|105208|105244|105194|38
1724684110000|2024-08-26 14:55:10|105250.5|105200.5|105247.6|105222.6|105250.5|105223.7|105237.8|105200.5|44
1724684120000|2024-08-26 14:55:20|105248|105223|105250.1|105225.1|105253.7|105228.7|105247.7|105222.7|40
1724684130000|2024-08-26 14:55:30|105250.5|105225.5|105243.5|105218.5|105253.9|105228.9|105243.5|105218.5|37
1724684140000|2024-08-26 14:55:40|105243.8|105218.8|105242|105217|105244.2|105219.2|105242|105217|28
1724684150000|2024-08-26 14:55:50|105241.7|105216.7|105242.5|105217.5|105242.5|105217.5|105236.4|105211.4|34
1724684160000|2024-08-26 14:56:00|105242.6|105217.6|105244.2|105219.2|105245.4|105220.4|105242.6|105217.6|30
1724684170000|2024-08-26 14:56:10|105244.1|105219.1|105242.4|105217.4|105247.4|105222.4|105241.7|105216.7|32
1724684180000|2024-08-26 14:56:20|105242|105217|105248.9|105223.9|105248.9|105223.9|105239.7|105214.7|32
1724684190000|2024-08-26 14:56:30|105248|105223|105247.9|105222.9|105248.4|105223.4|105247.8|105222.8|16
1724684200000|2024-08-26 14:56:40|105248.2|105223.2|105253.9|105228.9|105253.9|105228.9|105247.2|105222.2|22
1724684210000|2024-08-26 14:56:50|105254|105229|105267.2|105242.2|105267.2|105242.2|105254|105229|36
1724684220000|2024-08-26 14:57:00|105266.6|105241.6|105281.8|105231.8|105282.3|105254.4|105266.6|105231.3|42
1724684230000|2024-08-26 14:57:10|105281.6|105231.6|105272.6|105222.6|105281.6|105231.6|105269.2|105219.2|40
1724684240000|2024-08-26 14:57:20|105272|105222|105258.5|105208.5|105272|105222|105258|105208|40
1724684250000|2024-08-26 14:57:30|105258.2|105208.2|105278.4|105228.4|105279.3|105229.3|105258.2|105208.2|43
1724684260000|2024-08-26 14:57:40|105278|105228|105275.9|105225.9|105280.1|105230.1|105275.9|105225.9|35
1724684270000|2024-08-26 14:57:50|105275.4|105225.4|105264.6|105214.6|105275.6|105225.6|105264.1|105214.1|31
1724684280000|2024-08-26 14:58:00|105266.2|105216.2|105249.8|105224.8|105267.6|105224.8|105248.2|105215.3|41
1724684290000|2024-08-26 14:58:10|105249.7|105224.7|105248.1|105223.1|105250.8|105225.8|105248.1|105223.1|41
1724684300000|2024-08-26 14:58:20|105248|105223|105245.9|105220.9|105248|105223|105243.3|105218.3|41
1724684310000|2024-08-26 14:58:30|105246.3|105221.3|105246.2|105221.2|105247.9|105222.9|105245.8|105220.8|35
1724684320000|2024-08-26 14:58:40|105246.4|105221.4|105234.3|105209.3|105246.4|105221.4|105234.2|105209.2|41
1724684330000|2024-08-26 14:58:50|105234.7|105209.7|105235.5|105210.5|105236.3|105211.3|105233.8|105208.8|45
1724684340000|2024-08-26 14:59:00|105235.4|105210.4|105239.7|105214.7|105239.7|105214.7|105234.7|105209.7|48
1724684350000|2024-08-26 14:59:10|105240.1|105215.1|105241.1|105216.1|105242.8|105217.8|105240.1|105215.1|33
1724684360000|2024-08-26 14:59:20|105240.7|105215.7|105236.4|105211.4|105241.5|105216.5|105235|105210|32
1724684370000|2024-08-26 14:59:30|105235.4|105210.4|105233.8|105208.8|105238.6|105213.6|105232.8|105207.8|37
1724684380000|2024-08-26 14:59:40|105233|105208|105234.5|105209.5|105235.1|105210.1|105232.6|105207.6|41
1724684390000|2024-08-26 14:59:50|105233.9|105208.9|105229|105204|105234.7|105209.7|105229|105204|47
1724684400000|2024-08-26 15:00:00|105228.9|105203.9|105230.2|105205.2|105234.4|105209.4|105228.9|105203.9|54
1724684410000|2024-08-26 15:00:10|105230|105205|105232.2|105207.2|105233.8|105208.8|105229.8|105204.8|37
1724684420000|2024-08-26 15:00:20|105230.8|105205.8|105234.9|105209.9|105235.8|105210.8|105230.8|105205.8|49
1724684430000|2024-08-26 15:00:30|105234.8|105209.8|105230.6|105205.6|105238.5|105213.5|105230.6|105205.6|41
1724684440000|2024-08-26 15:00:40|105228.3|105203.3|105224.5|105199.5|105228.3|105203.3|105224.5|105199.5|34
1724684450000|2024-08-26 15:00:50|105223.1|105198.1|105222.5|105197.5|105226.7|105201.7|105222.5|105197.5|37
1724684460000|2024-08-26 15:01:00|105223.6|105198.6|105223.6|105198.6|105224|105199|105221.2|105196.2|29
1724684470000|2024-08-26 15:01:10|105223.4|105198.4|105225.6|105200.6|105227.4|105202.4|105223.4|105198.4|33
1724684480000|2024-08-26 15:01:20|105225.8|105200.8|105245.3|105220.3|105245.3|105220.3|105225.8|105200.8|48
1724684490000|2024-08-26 15:01:30|105242.9|105217.9|105244|105219|105244.1|105219.1|105239.6|105214.6|35
1724684500000|2024-08-26 15:01:40|105243.9|105218.9|105245.6|105220.6|105245.6|105220.6|105242.5|105217.5|35
1724684510000|2024-08-26 15:01:50|105245.5|105220.5|105249|105224|105249|105224|105245.5|105220.5|24
1724684520000|2024-08-26 15:02:00|105248.9|105223.9|105240.3|105215.3|105249.3|105224.3|105239.6|105214.6|33
1724684530000|2024-08-26 15:02:10|105239.6|105214.6|105243.2|105218.2|105243.4|105218.4|105239.6|105214.6|33
1724684540000|2024-08-26 15:02:20|105243.4|105218.4|105237.4|105212.4|105249.1|105224.1|105237.3|105212.3|44
1724684550000|2024-08-26 15:02:30|105236.1|105211.1|105236.2|105211.2|105236.2|105211.2|105230.8|105205.8|34
1724684560000|2024-08-26 15:02:40|105235.4|105210.4|105238.1|105213.1|105240.4|105215.4|105234.4|105209.4|46
1724684570000|2024-08-26 15:02:50|105238.2|105213.2|105240.8|105215.8|105240.8|105215.8|105237.6|105212.6|22
1724684580000|2024-08-26 15:03:00|105240.9|105215.9|105252.1|105227.1|105256.4|105231.4|105240.3|105215.3|39
1724684590000|2024-08-26 15:03:10|105252|105227|105265.6|105215.6|105266.2|105227|105251.4|105210.1|38
1724684600000|2024-08-26 15:03:20|105265.5|105215.5|105260|105210|105265.5|105215.5|105258.5|105208.5|36
1724684610000|2024-08-26 15:03:30|105259.9|105209.9|105269.5|105219.5|105269.5|105219.5|105259.8|105209.8|45
1724684620000|2024-08-26 15:03:40|105269.7|105219.7|105279.7|105229.7|105279.8|105229.8|105269.7|105219.7|50
1724684630000|2024-08-26 15:03:50|105279.3|105229.3|105278.3|105228.3|105279.4|105229.4|105276.1|105226.1|43
1724684640000|2024-08-26 15:04:00|105278.2|105228.2|105284.6|105234.6|105285.6|105235.6|105277.7|105227.7|47
1724684650000|2024-08-26 15:04:10|105284.7|105234.7|105293.1|105243.1|105293.4|105243.4|105284.1|105234.1|40
1724684660000|2024-08-26 15:04:20|105294.7|105244.7|105302.5|105252.5|105302.5|105252.5|105294.7|105244.7|29
1724684670000|2024-08-26 15:04:30|105302.4|105252.4|105295.2|105245.2|105302.6|105252.6|105294.2|105244.2|32
1724684680000|2024-08-26 15:04:40|105292.2|105242.2|105250.9|105200.9|105292.2|105242.2|105250.9|105200.9|31
1724684690000|2024-08-26 15:04:50|105250.3|105200.3|105229.4|105179.4|105250.3|105200.3|105229.3|105179.3|43
1724684700000|2024-08-26 15:05:00|105229.1|105179.1|105220.7|105170.7|105230.7|105180.7|105219.5|105169.5|45
1724684710000|2024-08-26 15:05:10|105220.6|105170.6|105258.1|105208.1|105258.1|105208.1|105216.9|105166.9|46
1724684720000|2024-08-26 15:05:20|105254.3|105204.3|105253.7|105203.7|105272.3|105222.3|105253.1|105203.1|59
1724684730000|2024-08-26 15:05:30|105254.4|105204.4|105278.1|105228.1|105281.7|105231.7|105254.4|105204.4|65
1724684740000|2024-08-26 15:05:40|105276.8|105226.8|105285.4|105235.4|105286.7|105236.7|105275.3|105225.3|49
1724684750000|2024-08-26 15:05:50|105285.1|105235.1|105287.1|105237.1|105288.4|105238.4|105284.1|105234.1|38
1724684760000|2024-08-26 15:06:00|105289.4|105239.4|105289.9|105239.9|105292.1|105242.1|105288.2|105238.2|35
1724684770000|2024-08-26 15:06:10|105290.3|105240.3|105293.5|105243.5|105293.9|105243.9|105289.2|105239.2|17
1724684780000|2024-08-26 15:06:20|105294|105244|105276.2|105226.2|105294|105244|105276.1|105226.1|31
1724684790000|2024-08-26 15:06:30|105276.4|105226.4|105265.4|105215.4|105276.5|105226.5|105264.3|105214.3|50
1724684800000|2024-08-26 15:06:40|105265.2|105215.2|105268|105218|105272|105222|105264.8|105214.8|42
1724684810000|2024-08-26 15:06:50|105268.1|105218.1|105263.9|105213.9|105269.9|105219.9|105241|105206.8|45
1724684820000|2024-08-26 15:07:00|105263.4|105213.4|105273.4|105223.4|105273.6|105223.6|105260.4|105210.4|38
1724684830000|2024-08-26 15:07:10|105272.9|105222.9|105270.3|105220.3|105273.3|105223.3|105269.1|105219.1|36
1724684840000|2024-08-26 15:07:20|105270.2|105220.2|105285.3|105235.3|105285.3|105235.3|105270.2|105220.2|43
1724684850000|2024-08-26 15:07:30|105285.5|105235.5|105291.5|105241.5|105294.2|105244.2|105285.2|105235.2|27
1724684860000|2024-08-26 15:07:40|105291.7|105241.7|105301.5|105251.5|105302.3|105252.3|105289.2|105239.2|49
1724684870000|2024-08-26 15:07:50|105301.6|105251.6|105303.7|105253.7|105303.9|105253.9|105297.8|105247.8|44
1724684880000|2024-08-26 15:08:00|105301.7|105251.7|105309.1|105259.1|105311.7|105261.7|105301.7|105251.7|45
1724684890000|2024-08-26 15:08:10|105308.7|105258.7|105307.6|105257.6|105308.7|105258.7|105303.8|105253.8|46
1724684900000|2024-08-26 15:08:20|105308.4|105258.4|105310.9|105260.9|105312.6|105262.6|105303.3|105253.3|32
1724684910000|2024-08-26 15:08:30|105310.8|105260.8|105288.4|105238.4|105310.8|105260.8|105286.8|105236.8|54
1724684920000|2024-08-26 15:08:40|105288|105238|105283.6|105233.6|105290.3|105240.3|105281.8|105231.8|41
1724684930000|2024-08-26 15:08:50|105283.7|105233.7|105291.6|105241.6|105292.8|105242.8|105283.3|105233.3|31
1724684940000|2024-08-26 15:09:00|105291.8|105241.8|105292.8|105242.8|105297.9|105247.9|105289.4|105239.4|43
1724684950000|2024-08-26 15:09:10|105293|105243|105299.9|105249.9|105299.9|105249.9|105292.9|105242.9|36
1724684960000|2024-08-26 15:09:20|105299.7|105249.7|105298|105248|105301|105251|105297.6|105247.6|34
1724684970000|2024-08-26 15:09:30|105297.7|105247.7|105299.2|105249.2|105300.8|105250.8|105294.4|105244.4|33
1724684980000|2024-08-26 15:09:40|105298.8|105248.8|105295.9|105245.9|105299.3|105249.3|105295.9|105245.9|32
1724684990000|2024-08-26 15:09:50|105295.6|105245.6|105294|105244|105296.1|105246.1|105294|105244|27
1724685000000|2024-08-26 15:10:00|105294.2|105244.2|105289.3|105239.3|105294.6|105244.6|105289.1|105239.1|35
1724685010000|2024-08-26 15:10:10|105288.2|105238.2|105284.3|105234.3|105288.2|105238.2|105283.5|105233.5|29
1724685020000|2024-08-26 15:10:20|105284.6|105234.6|105282|105232|105285|105235|105282|105232|19
1724685030000|2024-08-26 15:10:30|105281.7|105231.7|105290.2|105240.2|105290.4|105240.4|105280.6|105230.6|44
1724685040000|2024-08-26 15:10:40|105290.9|105240.9|105288.5|105238.5|105294.8|105244.8|105288.3|105238.3|34
1724685050000|2024-08-26 15:10:50|105288.4|105238.4|105287.3|105237.3|105292|105242|105287.3|105237.3|26
1724685060000|2024-08-26 15:11:00|105286.9|105236.9|105261.9|105211.9|105287.2|105237.2|105258|105208|36
1724685070000|2024-08-26 15:11:10|105262.4|105212.4|105241.7|105191.7|105265.1|105215.1|105239.3|105189.3|51
1724685080000|2024-08-26 15:11:20|105241.8|105191.8|105247.1|105197.1|105249.4|105199.4|105241.7|105191.7|46
1724685090000|2024-08-26 15:11:30|105247|105197|105245.8|105195.8|105247.8|105197.8|105244.8|105194.8|39
1724685100000|2024-08-26 15:11:40|105245.4|105195.4|105249.2|105199.2|105256.8|105206.8|105245.1|105195.1|37
1724685110000|2024-08-26 15:11:50|105248.5|105198.5|105251.7|105201.7|105253.5|105203.5|105247.6|105197.6|34
1724685120000|2024-08-26 15:12:00|105251.9|105201.9|105262.1|105212.1|105262.2|105212.2|105249.2|105199.2|39
1724685130000|2024-08-26 15:12:10|105261.3|105211.3|105263.1|105213.1|105264|105214|105260.7|105210.7|44
1724685140000|2024-08-26 15:12:20|105263.2|105213.2|105267.3|105217.3|105269.8|105219.8|105263.2|105213.2|40
1724685150000|2024-08-26 15:12:30|105267.9|105217.9|105250.5|105200.5|105269.5|105219.5|105249.4|105199.4|47
1724685160000|2024-08-26 15:12:40|105250.3|105200.3|105254.7|105204.7|105255.4|105205.4|105248.5|105198.5|41
1724685170000|2024-08-26 15:12:50|105254.9|105204.9|105254.3|105204.3|105261.3|105211.3|105251.3|105201.3|43
1724685180000|2024-08-26 15:13:00|105254.4|105204.4|105250.5|105200.5|105254.4|105204.4|105248.8|105198.8|24
1724685190000|2024-08-26 15:13:10|105250.9|105200.9|105276.7|105226.7|105276.8|105226.8|105249.2|105199.2|37
1724685200000|2024-08-26 15:13:20|105277|105227|105271.9|105221.9|105277.1|105227.1|105270.8|105220.8|30
1724685210000|2024-08-26 15:13:30|105271.8|105221.8|105282.9|105232.9|105283|105233|105268.7|105218.7|44
1724685220000|2024-08-26 15:13:40|105282.3|105232.3|105279|105229|105284.6|105234.6|105276.8|105226.8|37
1724685230000|2024-08-26 15:13:50|105278.3|105228.3|105292.5|105242.5|105299.5|105249.5|105278.3|105228.3|35
1724685240000|2024-08-26 15:14:00|105292.4|105242.4|105298.7|105248.7|105299.6|105249.6|105292.4|105242.4|25
1724685250000|2024-08-26 15:14:10|105298.3|105248.3|105296.5|105246.5|105298.3|105248.3|105293.8|105243.8|33
1724685260000|2024-08-26 15:14:20|105296.7|105246.7|105291.9|105241.9|105296.7|105246.7|105291.5|105241.5|28
1724685270000|2024-08-26 15:14:30|105292|105242|105289.1|105239.1|105294.1|105244.1|105288.7|105238.7|36
1724685280000|2024-08-26 15:14:40|105288.4|105238.4|105293.5|105243.5|105293.5|105243.5|105287.8|105237.8|34
1724685290000|2024-08-26 15:14:50|105292.3|105242.3|105290.2|105240.2|105292.8|105242.8|105290.2|105240.2|30
1724685300000|2024-08-26 15:15:00|105290.4|105240.4|105298.8|105248.8|105298.8|105248.8|105286.4|105236.4|38
1724685310000|2024-08-26 15:15:10|105299|105249|105298.8|105248.8|105300.5|105250.5|105297.5|105247.5|36
1724685320000|2024-08-26 15:15:20|105299.2|105249.2|105300.9|105250.9|105302.5|105252.5|105297.5|105247.5|43
1724685330000|2024-08-26 15:15:30|105300.8|105250.8|105299.3|105249.3|105305.9|105255.9|105296.9|105246.9|35
1724685340000|2024-08-26 15:15:40|105298.8|105248.8|105308|105258|105308|105258|105298.8|105248.8|44
1724685350000|2024-08-26 15:15:50|105307.9|105257.9|105303.2|105253.2|105308.9|105258.9|105303.2|105253.2|32
1724685360000|2024-08-26 15:16:00|105303.4|105253.4|105304.7|105254.7|105306.3|105256.3|105303.2|105253.2|35
1724685370000|2024-08-26 15:16:10|105305.5|105255.5|105304.3|105254.3|105306.5|105256.5|105298.9|105248.9|41
1724685380000|2024-08-26 15:16:20|105303.8|105253.8|105303.9|105253.9|105304.9|105254.9|105300.3|105250.3|30
1724685390000|2024-08-26 15:16:30|105303.5|105253.5|105309.1|105259.1|105310.1|105260.1|105303.4|105253.4|24
1724685400000|2024-08-26 15:16:40|105309.4|105259.4|105302.5|105252.5|105309.5|105259.5|105301.5|105251.5|25
1724685410000|2024-08-26 15:16:50|105302.4|105252.4|105298.8|105248.8|105303.5|105253.5|105298.3|105248.3|32
1724685420000|2024-08-26 15:17:00|105299.4|105249.4|105303.9|105253.9|105303.9|105253.9|105298.2|105248.2|27
1724685430000|2024-08-26 15:17:10|105305.7|105255.7|105309.4|105259.4|105309.4|105259.4|105305.7|105255.7|37
1724685440000|2024-08-26 15:17:20|105309.6|105259.6|105278.9|105228.9|105315.6|105265.6|105278.6|105228.6|27
1724685450000|2024-08-26 15:17:30|105278.8|105228.8|105283.7|105233.7|105283.8|105233.8|105275.5|105225.5|34
1724685460000|2024-08-26 15:17:40|105283.5|105233.5|105285.6|105235.6|105286.1|105236.1|105282.7|105232.7|20
1724685470000|2024-08-26 15:17:50|105285.3|105235.3|105297.8|105247.8|105301.4|105251.4|105284.8|105234.8|27
1724685480000|2024-08-26 15:18:00|105297|105247|105302.9|105252.9|105305|105255|105296.3|105246.3|35
1724685490000|2024-08-26 15:18:10|105304.6|105254.6|105319.3|105269.3|105323.5|105273.5|105304.5|105254.5|49
1724685500000|2024-08-26 15:18:20|105320.2|105270.2|105316|105266|105320.4|105270.4|105316|105266|35
1724685510000|2024-08-26 15:18:30|105315.6|105265.6|105314.3|105264.3|105316.7|105266.7|105312.8|105262.8|34
1724685520000|2024-08-26 15:18:40|105314.4|105264.4|105319.1|105269.1|105319.4|105269.4|105313|105263|23
1724685530000|2024-08-26 15:18:50|105319.3|105269.3|105321.6|105271.6|105322.9|105272.9|105318.2|105268.2|27
1724685540000|2024-08-26 15:19:00|105319.7|105269.7|105313.2|105263.2|105319.7|105269.7|105312|105262|22
1724685550000|2024-08-26 15:19:10|105313|105263|105309.6|105259.6|105313|105263|105309.1|105259.1|27
1724685560000|2024-08-26 15:19:20|105309.3|105259.3|105303.1|105253.1|105311|105261|105300.3|105250.3|34
1724685570000|2024-08-26 15:19:30|105303.5|105253.5|105300.8|105250.8|105308.8|105258.8|105300.5|105250.5|35
1724685580000|2024-08-26 15:19:40|105300.5|105250.5|105302.5|105252.5|105302.8|105252.8|105299|105249|24
1724685590000|2024-08-26 15:19:50|105302.4|105252.4|105305.8|105255.8|105305.8|105255.8|105300.6|105250.6|22
1724685600000|2024-08-26 15:20:00|105306.2|105256.2|105317|105267|105322.6|105272.6|105306.2|105256.2|47
1724685610000|2024-08-26 15:20:10|105317.2|105267.2|105317.5|105267.5|105322|105272|105316.5|105266.5|39
1724685620000|2024-08-26 15:20:20|105317.2|105267.2|105320.8|105270.8|105321.4|105271.4|105317.1|105267.1|26
1724685630000|2024-08-26 15:20:30|105321.1|105271.1|105318.2|105268.2|105325.1|105275.1|105318.1|105268.1|26
1724685640000|2024-08-26 15:20:40|105317.3|105267.3|105291.9|105241.9|105317.3|105267.3|105291.5|105241.5|45
1724685650000|2024-08-26 15:20:50|105291.6|105241.6|105291.5|105241.5|105291.8|105241.8|105287.4|105237.4|28
1724685660000|2024-08-26 15:21:00|105291.7|105241.7|105296|105246|105296.9|105246.9|105291.7|105241.7|29
1724685670000|2024-08-26 15:21:10|105296.1|105246.1|105296.1|105246.1|105299.1|105249.1|105295.7|105245.7|22
1724685680000|2024-08-26 15:21:20|105296.2|105246.2|105297.2|105247.2|105298.6|105248.6|105295|105245|22
1724685690000|2024-08-26 15:21:30|105299.3|105249.3|105298.4|105248.4|105299.4|105249.4|105296.9|105246.9|21
1724685700000|2024-08-26 15:21:40|105299.3|105249.3|105296.8|105246.8|105303.7|105253.7|105296.2|105246.2|42
1724685710000|2024-08-26 15:21:50|105296.6|105246.6|105315.1|105265.1|105317.2|105267.2|105296.6|105246.6|38
1724685720000|2024-08-26 15:22:00|105315|105265|105314.9|105264.9|105315.8|105265.8|105312.6|105262.6|32
1724685730000|2024-08-26 15:22:10|105315.2|105265.2|105314.7|105264.7|105315.2|105265.2|105314.1|105264.1|10
1724685740000|2024-08-26 15:22:20|105314.6|105264.6|105322.7|105272.7|105323.2|105273.2|105314.6|105264.6|37
1724685750000|2024-08-26 15:22:30|105322.5|105272.5|105334.4|105284.4|105334.4|105284.4|105322.3|105272.3|30
1724685760000|2024-08-26 15:22:40|105335.8|105285.8|105331.2|105281.2|105336|105286|105330.3|105280.3|29
1724685770000|2024-08-26 15:22:50|105331.3|105281.3|105340.7|105315.7|105350.8|105325.8|105331.3|105281.3|52
1724685780000|2024-08-26 15:23:00|105341.2|105316.2|105345.2|105320.2|105345.5|105320.5|105332.7|105307.7|46
1724685790000|2024-08-26 15:23:10|105345|105320|105347.4|105322.4|105347.5|105322.5|105344.3|105319.3|30
1724685800000|2024-08-26 15:23:20|105347.3|105322.3|105347.7|105322.7|105348.8|105323.8|105343.9|105318.9|44
1724685810000|2024-08-26 15:23:30|105348.1|105323.1|105345.5|105320.5|105348.3|105323.3|105343.3|105318.3|34
1724685820000|2024-08-26 15:23:40|105345.3|105320.3|105347.7|105322.7|105349.9|105324.9|105344.7|105319.7|33
1724685830000|2024-08-26 15:23:50|105347.8|105322.8|105348.7|105323.7|105349|105324|105346.3|105321.3|30
1724685840000|2024-08-26 15:24:00|105351.5|105326.5|105347.5|105322.5|105351.5|105326.5|105346.8|105321.8|25
1724685850000|2024-08-26 15:24:10|105347.7|105322.7|105348.3|105323.3|105349.9|105324.9|105347.7|105322.7|23
1724685860000|2024-08-26 15:24:20|105347.9|105322.9|105351.5|105326.5|105355.5|105330.5|105347.9|105322.9|40
1724685870000|2024-08-26 15:24:30|105351.6|105326.6|105354.9|105329.9|105354.9|105329.9|105350.7|105325.7|29
1724685880000|2024-08-26 15:24:40|105355|105330|105354.4|105329.4|105360.8|105335.8|105354.4|105329.4|32
1724685890000|2024-08-26 15:24:50|105354.5|105329.5|105349.8|105324.8|105354.5|105329.5|105349.5|105324.5|19
1724685900000|2024-08-26 15:25:00|105350|105325|105353.2|105328.2|105360.7|105335.7|105350|105325|42
1724685910000|2024-08-26 15:25:10|105353.4|105328.4|105353|105328|105355.5|105330.5|105352.8|105327.8|28
1724685920000|2024-08-26 15:25:20|105352.4|105327.4|105349.5|105324.5|105352.4|105327.4|105348.5|105323.5|38
1724685930000|2024-08-26 15:25:30|105349.7|105324.7|105352.8|105327.8|105352.8|105327.8|105348.8|105323.8|30
1724685940000|2024-08-26 15:25:40|105352.5|105327.5|105354.9|105329.9|105355.6|105330.6|105352.5|105327.5|21
1724685950000|2024-08-26 15:25:50|105354.8|105329.8|105344.2|105319.2|105354.8|105329.8|105343.9|105318.9|21
1724685960000|2024-08-26 15:26:00|105344.1|105319.1|105339.6|105314.6|105344.8|105319.8|105339.1|105314.1|35
1724685970000|2024-08-26 15:26:10|105339.7|105314.7|105343.8|105318.8|105344.4|105319.4|105339.7|105314.7|41
1724685980000|2024-08-26 15:26:20|105343.9|105318.9|105347.2|105322.2|105350.4|105325.4|105343.7|105318.7|24
1724685990000|2024-08-26 15:26:30|105346.9|105321.9|105367.2|105317.2|105369.1|105321.9|105344.2|105307.8|35
1724686000000|2024-08-26 15:26:40|105367.1|105317.1|105369.9|105319.9|105371|105321|105365|105315|36
1724686010000|2024-08-26 15:26:50|105369.7|105319.7|105385.6|105335.6|105387.1|105337.1|105367.8|105317.8|44
1724686020000|2024-08-26 15:27:00|105385.5|105335.5|105379.7|105329.7|105386.1|105336.1|105379.7|105329.7|33
1724686030000|2024-08-26 15:27:10|105379.8|105329.8|105378.5|105328.5|105382|105332|105378.2|105328.2|28
1724686040000|2024-08-26 15:27:20|105378.2|105328.2|105378.3|105328.3|105380.5|105330.5|105374.5|105324.5|43
1724686050000|2024-08-26 15:27:30|105378.4|105328.4|105376.3|105326.3|105380.3|105330.3|105376.3|105326.3|25
1724686060000|2024-08-26 15:27:40|105376.5|105326.5|105381.4|105331.4|105386.4|105336.4|105376.5|105326.5|39
1724686070000|2024-08-26 15:27:50|105382.5|105332.5|105383.8|105333.8|105385.1|105335.1|105381.8|105331.8|28
1724686080000|2024-08-26 15:28:00|105383.9|105333.9|105381.3|105331.3|105383.9|105333.9|105380.9|105330.9|30
1724686090000|2024-08-26 15:28:10|105381.4|105331.4|105392.7|105342.7|105395.4|105345.4|105381.4|105331.4|45
1724686100000|2024-08-26 15:28:20|105392.9|105342.9|105383.6|105333.6|105398.7|105348.7|105381.1|105331.1|38
1724686110000|2024-08-26 15:28:30|105383.8|105333.8|105372.3|105322.3|105383.9|105333.9|105371.7|105321.7|31
1724686120000|2024-08-26 15:28:40|105371.8|105321.8|105357.4|105332.4|105371.8|105332.4|105353.8|105319.8|36
1724686130000|2024-08-26 15:28:50|105357.5|105332.5|105376.9|105326.9|105380.7|105333|105357.4|105322.2|53
1724686140000|2024-08-26 15:29:00|105375.5|105325.5|105373.5|105323.5|105375.5|105325.5|105372.7|105322.7|36
1724686150000|2024-08-26 15:29:10|105373.2|105323.2|105379.7|105329.7|105380.8|105330.8|105373.2|105323.2|45
1724686160000|2024-08-26 15:29:20|105379.4|105329.4|105384.1|105334.1|105384.5|105334.5|105378.5|105328.5|19
1724686170000|2024-08-26 15:29:30|105384.2|105334.2|105382.6|105332.6|105384.9|105334.9|105381.9|105331.9|20
1724686180000|2024-08-26 15:29:40|105382.3|105332.3|105380.5|105330.5|105385.4|105335.4|105380.5|105330.5|41
1724686190000|2024-08-26 15:29:50|105381.1|105331.1|105386.5|105336.5|105389|105339|105380.7|105330.7|55
1724686200000|2024-08-26 15:30:00|105382.9|105332.9|105421.8|105371.8|105427.5|105377.5|105382.8|105332.8|64
1724686210000|2024-08-26 15:30:10|105419.6|105369.6|105418.1|105368.1|105421.1|105371.1|105413.9|105363.9|45
1724686220000|2024-08-26 15:30:20|105419.5|105369.5|105416.4|105366.4|105420|105370|105416.1|105366.1|28
1724686230000|2024-08-26 15:30:30|105418.6|105368.6|105421.4|105371.4|105423.3|105373.3|105418.6|105368.6|37
1724686240000|2024-08-26 15:30:40|105420.3|105370.3|105413.6|105363.6|105422.1|105372.1|105411.3|105361.3|46
1724686250000|2024-08-26 15:30:50|105413.5|105363.5|105414.4|105364.4|105417.4|105367.4|105413.5|105363.5|34
1724686260000|2024-08-26 15:31:00|105414.7|105364.7|105413.5|105363.5|105417|105367|105413|105363|37
1724686270000|2024-08-26 15:31:10|105413.3|105363.3|105415.2|105365.2|105415.2|105365.2|105405|105355|45
1724686280000|2024-08-26 15:31:20|105418.9|105368.9|105419.8|105369.8|105423.6|105373.6|105416.3|105366.3|35
1724686290000|2024-08-26 15:31:30|105420.3|105370.3|105419.4|105369.4|105424|105374|105418.8|105368.8|21
1724686300000|2024-08-26 15:31:40|105419.8|105369.8|105418.6|105368.6|105428.8|105378.8|105415.3|105365.3|54
1724686310000|2024-08-26 15:31:50|105418.5|105368.5|105416|105366|105420.5|105370.5|105408.5|105358.5|48
1724686320000|2024-08-26 15:32:00|105416.9|105366.9|105417.6|105367.6|105419.1|105381.8|105402.1|105360.6|52
1724686330000|2024-08-26 15:32:10|105417.8|105367.8|105416.1|105366.1|105419.3|105369.3|105415.3|105365.3|17
1724686340000|2024-08-26 15:32:20|105417.8|105367.8|105423.3|105373.3|105424.5|105374.5|105417.7|105367.7|26
1724686350000|2024-08-26 15:32:30|105421.6|105371.6|105413.4|105388.4|105425.3|105391.4|105409.4|105371.5|46
1724686360000|2024-08-26 15:32:40|105413.2|105388.2|105420.5|105370.5|105424.7|105388.2|105411.7|105370.5|10
1724686370000|2024-08-26 15:32:50|105420.6|105370.6|105426.7|105376.7|105426.9|105376.9|105416.7|105366.7|40
1724686380000|2024-08-26 15:33:00|105426.4|105376.4|105428.2|105378.2|105431.1|105381.1|105425.8|105375.8|31
1724686390000|2024-08-26 15:33:10|105428.3|105378.3|105411.6|105361.6|105428.4|105378.4|105409.7|105359.7|49
1724686400000|2024-08-26 15:33:20|105411.3|105361.3|105422|105372|105423|105373|105409.9|105359.9|40
1724686410000|2024-08-26 15:33:30|105422.3|105372.3|105418.5|105368.5|105424.5|105374.5|105418.5|105368.5|20
1724686420000|2024-08-26 15:33:40|105419.7|105369.7|105420.7|105370.7|105420.7|105370.7|105417.8|105367.8|20
1724686430000|2024-08-26 15:33:50|105420.9|105370.9|105408|105358|105420.9|105370.9|105408|105358|36
1724686440000|2024-08-26 15:34:00|105405.8|105355.8|105398.3|105348.3|105408.2|105358.2|105397.8|105347.8|38
1724686450000|2024-08-26 15:34:10|105398.7|105348.7|105398|105348|105398.7|105348.7|105395.6|105345.6|25
1724686460000|2024-08-26 15:34:20|105397|105347|105395.2|105345.2|105403.8|105353.8|105393.3|105343.3|60
1724686470000|2024-08-26 15:34:30|105395.9|105345.9|105394.3|105344.3|105395.9|105345.9|105390.7|105340.7|45
1724686480000|2024-08-26 15:34:40|105394.1|105344.1|105411.9|105361.9|105412.5|105365.8|105390.8|105344|48
1724686490000|2024-08-26 15:34:50|105412.5|105362.5|105408.2|105358.2|105413.2|105363.2|105407.1|105357.1|25
1724686500000|2024-08-26 15:35:00|105406.5|105356.5|105407.5|105357.5|105411.8|105361.8|105406.1|105356.1|51
1724686510000|2024-08-26 15:35:10|105407.7|105357.7|105412.1|105362.1|105412.3|105362.3|105406.1|105356.1|46
1724686520000|2024-08-26 15:35:20|105413.5|105363.5|105432.5|105382.5|105436.1|105396.7|105410.9|105363.4|63
1724686530000|2024-08-26 15:35:30|105433.1|105383.1|105418.4|105393.4|105436.3|105397.7|105415.4|105376.1|52
1724686540000|2024-08-26 15:35:40|105419.1|105394.1|105438.3|105388.3|105439.6|105402.9|105417.4|105380.1|76
1724686550000|2024-08-26 15:35:50|105439.2|105389.2|105427.6|105402.6|105441.3|105403.2|105421.3|105384.1|67
1724686560000|2024-08-26 15:36:00|105439.6|105389.6|105438.5|105388.5|105440.5|105390.5|105435.9|105385.9|24
1724686570000|2024-08-26 15:36:10|105438.4|105388.4|105438.2|105388.2|105439.7|105389.7|105433.7|105383.7|62
1724686580000|2024-08-26 15:36:20|105439.3|105389.3|105447.2|105397.2|105447.5|105397.5|105439.3|105389.3|31
1724686590000|2024-08-26 15:36:30|105447.6|105397.6|105447|105397|105448.5|105398.5|105444.4|105394.4|41
1724686600000|2024-08-26 15:36:40|105446.8|105396.8|105444|105394|105448.3|105398.3|105441.4|105391.4|35
1724686610000|2024-08-26 15:36:50|105444.3|105394.3|105444|105394|105447.1|105397.1|105442.9|105392.9|11
1724686620000|2024-08-26 15:37:00|105443.9|105393.9|105441.5|105391.5|105445.3|105395.3|105441.4|105391.4|44
1724686630000|2024-08-26 15:37:10|105441.2|105391.2|105437.5|105387.5|105441.2|105391.2|105436.6|105386.6|32
1724686640000|2024-08-26 15:37:20|105438.4|105388.4|105437.3|105387.3|105442.2|105392.2|105437.3|105387.3|34
1724686650000|2024-08-26 15:37:30|105436.6|105386.6|105433.4|105383.4|105438.4|105388.4|105433.3|105383.3|22
1724686660000|2024-08-26 15:37:40|105434.4|105384.4|105437.3|105387.3|105438.4|105388.4|105434.4|105384.4|16
1724686670000|2024-08-26 15:37:50|105437|105387|105442.6|105392.6|105446|105396|105435.4|105385.4|49
1724686680000|2024-08-26 15:38:00|105443.1|105393.1|105447.2|105397.2|105449.3|105399.3|105442.3|105392.3|26
1724686690000|2024-08-26 15:38:10|105448.5|105398.5|105449.5|105399.5|105450.4|105400.4|105447.8|105397.8|21
1724686700000|2024-08-26 15:38:20|105449.4|105399.4|105443.2|105393.2|105450.2|105400.2|105443|105393|10
1724686710000|2024-08-26 15:38:30|105442.7|105392.7|105446.3|105396.3|105447.3|105397.3|105442.2|105392.2|21
1724686720000|2024-08-26 15:38:40|105446|105396|105444.8|105394.8|105447.3|105397.3|105444.8|105394.8|28
1724686730000|2024-08-26 15:38:50|105444.6|105394.6|105444.6|105394.6|105445.3|105395.3|105443.5|105393.5|14
1724686740000|2024-08-26 15:39:00|105444.9|105394.9|105445.3|105395.3|105447.5|105397.5|105433.1|105383.1|42
1724686750000|2024-08-26 15:39:10|105444.4|105394.4|105442.6|105392.6|105444.7|105394.7|105441.7|105391.7|22
1724686760000|2024-08-26 15:39:20|105442.4|105392.4|105440.5|105390.5|105442.4|105392.4|105438.5|105388.5|26
1724686770000|2024-08-26 15:39:30|105439.8|105389.8|105443|105393|105444.8|105394.8|105438.7|105388.7|49
1724686780000|2024-08-26 15:39:40|105442.7|105392.7|105451.3|105401.3|105451.3|105401.3|105442.7|105392.7|42
1724686790000|2024-08-26 15:39:50|105450.9|105400.9|105448.4|105398.4|105450.9|105400.9|105443.2|105393.2|47
1724686800000|2024-08-26 15:40:00|105447.9|105397.9|105442.9|105392.9|105447.9|105397.9|105437|105387|70
1724686810000|2024-08-26 15:40:10|105443.1|105393.1|105441.4|105391.4|105444.8|105394.8|105440.8|105390.8|60
1724686820000|2024-08-26 15:40:20|105442|105392|105439.2|105389.2|105444|105394|105439.1|105389.1|60
1724686830000|2024-08-26 15:40:30|105439.1|105389.1|105449.2|105399.2|105450.6|105400.6|105438.9|105388.9|50
1724686840000|2024-08-26 15:40:40|105449|105399|105446.4|105396.4|105450.1|105400.1|105446.4|105396.4|28
1724686850000|2024-08-26 15:40:50|105445.7|105395.7|105445.5|105395.5|105451.2|105401.2|105442|105392|65
1724686860000|2024-08-26 15:41:00|105445.9|105395.9|105449.9|105399.9|105451.5|105401.5|105441.6|105391.6|50
1724686870000|2024-08-26 15:41:10|105449.4|105399.4|105444.1|105394.1|105454.5|105404.5|105443.4|105393.4|44
1724686880000|2024-08-26 15:41:20|105444|105394|105449.2|105399.2|105449.2|105399.2|105443.5|105393.5|28
1724686890000|2024-08-26 15:41:30|105449.4|105399.4|105448.2|105398.2|105449.7|105399.7|105446.9|105396.9|12
1724686900000|2024-08-26 15:41:40|105447.5|105397.5|105445|105395|105448.3|105398.3|105444.6|105394.6|34
1724686910000|2024-08-26 15:41:50|105444.6|105394.6|105445.5|105395.5|105445.9|105395.9|105444.2|105394.2|9
1724686920000|2024-08-26 15:42:00|105445.9|105395.9|105444.6|105394.6|105446.3|105396.3|105433.7|105383.7|30
1724686930000|2024-08-26 15:42:10|105442.5|105392.5|105439.4|105389.4|105442.8|105392.8|105436.4|105386.4|19
1724686940000|2024-08-26 15:42:20|105442.5|105392.5|105440.1|105390.1|105448.2|105398.2|105439.4|105389.4|33
1724686950000|2024-08-26 15:42:30|105440.2|105390.2|105440|105390|105440.6|105390.6|105439|105389|26
1724686960000|2024-08-26 15:42:40|105440.4|105390.4|105434.3|105384.3|105441.3|105391.3|105430.2|105380.2|64
1724686970000|2024-08-26 15:42:50|105434.8|105384.8|105402.6|105352.6|105434.8|105384.8|105401.2|105351.2|71
1724686980000|2024-08-26 15:43:00|105403.6|105353.6|105410|105360|105410|105360|105400|105350|57
1724686990000|2024-08-26 15:43:10|105409.2|105359.2|105410.4|105360.4|105411.2|105361.2|105407|105357|33
1724687000000|2024-08-26 15:43:20|105412.3|105362.3|105411.9|105361.9|105414.9|105364.9|105411.5|105361.5|31
1724687010000|2024-08-26 15:43:30|105411.1|105361.1|105408.8|105358.8|105413.5|105363.5|105408.3|105358.3|39
1724687020000|2024-08-26 15:43:40|105409.2|105359.2|105410.5|105360.5|105410.5|105360.5|105409|105359|14
1724687030000|2024-08-26 15:43:50|105410.7|105360.7|105414.6|105364.6|105417|105367|105410.4|105360.4|48
1724687040000|2024-08-26 15:44:00|105414.3|105364.3|105415.3|105365.3|105419.3|105369.3|105413.6|105363.6|31
1724687050000|2024-08-26 15:44:10|105415.7|105365.7|105417.9|105367.9|105421.4|105371.4|105415.1|105365.1|37
1724687060000|2024-08-26 15:44:20|105418.8|105368.8|105417.9|105367.9|105425|105375|105417.4|105367.4|40
1724687070000|2024-08-26 15:44:30|105417.7|105367.7|105417.4|105367.4|105417.7|105367.7|105415.4|105365.4|19
1724687080000|2024-08-26 15:44:40|105417.1|105367.1|105416.3|105366.3|105418.1|105368.1|105411|105361|42
1724687090000|2024-08-26 15:44:50|105416.4|105366.4|105417.9|105367.9|105419.1|105369.1|105416.1|105366.1|14
1724687100000|2024-08-26 15:45:00|105418|105368|105418.7|105368.7|105422.7|105372.7|105414.7|105364.7|59
1724687110000|2024-08-26 15:45:10|105418.4|105368.4|105412.2|105362.2|105418.6|105368.6|105412.2|105362.2|17
1724687120000|2024-08-26 15:45:20|105412.8|105362.8|105411.8|105361.8|105418.2|105368.2|105411.8|105361.8|46
1724687130000|2024-08-26 15:45:30|105411.4|105361.4|105412.2|105362.2|105417.3|105367.3|105410.9|105360.9|47
1724687140000|2024-08-26 15:45:40|105411.8|105361.8|105411.2|105361.2|105411.8|105361.8|105409.6|105359.6|10
1724687150000|2024-08-26 15:45:50|105410.8|105360.8|105412.9|105362.9|105416.4|105366.4|105407.8|105357.8|71
1724687160000|2024-08-26 15:46:00|105415.3|105365.3|105414.9|105364.9|105417.5|105367.5|105411.8|105361.8|55
1724687170000|2024-08-26 15:46:10|105415.6|105365.6|105415.8|105365.8|105417|105367|105411.8|105361.8|39
1724687180000|2024-08-26 15:46:20|105416|105366|105408.7|105383.7|105423.8|105383.8|105408.7|105364.9|46
1724687190000|2024-08-26 15:46:30|105408.4|105383.4|105409.9|105384.9|105410.2|105385.2|105406.8|105381.8|14
1724687200000|2024-08-26 15:46:40|105408.7|105383.7|105414.8|105364.8|105422.6|105384.5|105408.7|105360.4|47
1724687210000|2024-08-26 15:46:50|105416.2|105366.2|105404.4|105379.4|105418.3|105380.7|105403.1|105361.2|72
1724687220000|2024-08-26 15:47:00|105404.1|105379.1|105423.7|105373.7|105425.8|105385.9|105401.4|105362.7|73
1724687230000|2024-08-26 15:47:10|105423.2|105373.2|105422.1|105372.1|105425.2|105375.2|105419.1|105369.1|34
1724687240000|2024-08-26 15:47:20|105421.9|105371.9|105419.9|105369.9|105422.2|105372.2|105418.4|105368.4|26
1724687250000|2024-08-26 15:47:30|105419.8|105369.8|105415.2|105365.2|105419.8|105369.8|105414.6|105364.6|26
1724687260000|2024-08-26 15:47:40|105416.1|105366.1|105419.6|105369.6|105420.4|105370.4|105416.1|105366.1|14
1724687270000|2024-08-26 15:47:50|105419.5|105369.5|105418.4|105368.4|105419.5|105369.5|105417.3|105367.3|10
1724687280000|2024-08-26 15:48:00|105418|105368|105421.9|105371.9|105421.9|105371.9|105417.3|105367.3|31
1724687290000|2024-08-26 15:48:10|105422.8|105372.8|105411.1|105361.1|105423.3|105373.3|105409.8|105359.8|31
1724687300000|2024-08-26 15:48:20|105411.6|105361.6|105412.9|105362.9|105415.9|105365.9|105410.6|105360.6|44
1724687310000|2024-08-26 15:48:30|105412.6|105362.6|105415.8|105365.8|105417.1|105367.1|105410.4|105360.4|29
1724687320000|2024-08-26 15:48:40|105416.4|105366.4|105411.5|105361.5|105420.3|105370.3|105411.5|105361.5|46
1724687330000|2024-08-26 15:48:50|105410.7|105360.7|105412.2|105362.2|105416.5|105366.5|105410.7|105360.7|46
1724687340000|2024-08-26 15:49:00|105412.3|105362.3|105416.5|105366.5|105416.7|105366.7|105410.8|105360.8|22
1724687350000|2024-08-26 15:49:10|105417|105367|105415.1|105365.1|105417|105367|105414.9|105364.9|13
1724687360000|2024-08-26 15:49:20|105415.3|105365.3|105415.4|105365.4|105417.9|105367.9|105412.1|105362.1|57
1724687370000|2024-08-26 15:49:30|105415.2|105365.2|105414.5|105364.5|105418.5|105368.5|105411.1|105361.1|56
1724687380000|2024-08-26 15:49:40|105414.1|105364.1|105415.6|105365.6|105417.2|105367.2|105414.1|105364.1|13
1724687390000|2024-08-26 15:49:50|105416.6|105366.6|105413.6|105363.6|105417.9|105367.9|105411.8|105361.8|31
1724687400000|2024-08-26 15:50:00|105414.1|105364.1|105403.2|105353.2|105414.1|105369.9|105391.6|105352.1|62
1724687410000|2024-08-26 15:50:10|105402.3|105352.3|105400|105350|105405.6|105355.6|105400|105350|23
1724687420000|2024-08-26 15:50:20|105402.3|105352.3|105398.1|105348.1|105407.6|105357.6|105395.1|105345.1|50
1724687430000|2024-08-26 15:50:30|105401.1|105351.1|105402.1|105352.1|105402.2|105352.2|105397.6|105347.6|33
1724687440000|2024-08-26 15:50:40|105402.2|105352.2|105406|105356|105409.1|105359.1|105402.2|105352.2|34
1724687450000|2024-08-26 15:50:50|105406.4|105356.4|105404.2|105354.2|105408.7|105358.7|105401.3|105351.3|51
1724687460000|2024-08-26 15:51:00|105403.5|105353.5|105406.6|105356.6|105411.3|105361.3|105403|105353|37
1724687470000|2024-08-26 15:51:10|105405.8|105355.8|105398.5|105348.5|105405.8|105355.8|105396.7|105346.7|26
1724687480000|2024-08-26 15:51:20|105397.8|105347.8|105399.5|105349.5|105399.8|105349.8|105396.9|105346.9|24
1724687490000|2024-08-26 15:51:30|105399.4|105349.4|105399.4|105349.4|105400.5|105350.5|105397.3|105347.3|34
1724687500000|2024-08-26 15:51:40|105402.7|105352.7|105401.9|105351.9|105404.5|105354.5|105400.1|105350.1|24
1724687510000|2024-08-26 15:51:50|105400.9|105350.9|105401.1|105351.1|105402.8|105352.8|105400.3|105350.3|13
1724687520000|2024-08-26 15:52:00|105400.2|105350.2|105399.3|105349.3|105401.9|105351.9|105399.3|105349.3|22
1724687530000|2024-08-26 15:52:10|105399.7|105349.7|105399.3|105349.3|105401.5|105351.5|105398.7|105348.7|30
1724687540000|2024-08-26 15:52:20|105399.9|105349.9|105404.1|105354.1|105404.1|105354.1|105398.8|105348.8|21
1724687550000|2024-08-26 15:52:30|105403.5|105353.5|105402.5|105352.5|105412|105362|105400.8|105350.8|44
1724687560000|2024-08-26 15:52:40|105402.7|105352.7|105414.3|105364.3|105414.3|105364.3|105402.7|105352.7|34
1724687570000|2024-08-26 15:52:50|105414.6|105364.6|105414.7|105364.7|105419.1|105369.1|105412.5|105362.5|28
1724687580000|2024-08-26 15:53:00|105415.6|105365.6|105414.4|105364.4|105416|105366|105413.4|105363.4|21
1724687590000|2024-08-26 15:53:10|105414.3|105364.3|105412.1|105362.1|105414.6|105364.6|105411|105361|26
1724687600000|2024-08-26 15:53:20|105412.5|105362.5|105413.8|105363.8|105415.6|105365.6|105412.5|105362.5|9
1724687610000|2024-08-26 15:53:30|105414.3|105364.3|105415|105365|105415|105365|105413.3|105363.3|16
1724687620000|2024-08-26 15:53:40|105415.3|105365.3|105416|105366|105416|105366|105411.7|105361.7|29
1724687630000|2024-08-26 15:53:50|105415.4|105365.4|105415.9|105365.9|105416.8|105366.8|105412.5|105362.5|22
1724687640000|2024-08-26 15:54:00|105416.2|105366.2|105416|105366|105419|105369|105414.1|105364.1|26
1724687650000|2024-08-26 15:54:10|105415.3|105365.3|105416.8|105366.8|105416.8|105366.8|105414.7|105364.7|11
1724687660000|2024-08-26 15:54:20|105416.2|105366.2|105413.6|105363.6|105421.2|105371.2|105412.3|105362.3|31
1724687670000|2024-08-26 15:54:30|105411.3|105361.3|105405.2|105355.2|105413|105363|105405.2|105355.2|39
1724687680000|2024-08-26 15:54:40|105405.5|105355.5|105409.7|105359.7|105410.8|105360.8|105405|105355|14
1724687690000|2024-08-26 15:54:50|105409.4|105359.4|105410.2|105360.2|105415.3|105365.3|105405.7|105355.7|27
1724687700000|2024-08-26 15:55:00|105410.7|105360.7|105401.6|105376.6|105416.9|105377.7|105400.7|105360.7|28
1724687710000|2024-08-26 15:55:10|105401.1|105376.1|105410.1|105360.1|105411.1|105376.1|105400.3|105360.1|7
1724687720000|2024-08-26 15:55:20|105410|105360|105408.9|105358.9|105410|105360|105406.4|105356.4|14
1724687730000|2024-08-26 15:55:30|105409.3|105359.3|105412.2|105362.2|105412.4|105362.4|105408.5|105358.5|12
1724687740000|2024-08-26 15:55:40|105412.1|105362.1|105414.8|105364.8|105416.6|105366.6|105412.1|105362.1|22
1724687750000|2024-08-26 15:55:50|105415|105365|105408.7|105358.7|105415.1|105365.1|105407.8|105357.8|21
1724687760000|2024-08-26 15:56:00|105406.4|105356.4|105411.3|105361.3|105415.4|105365.4|105406.4|105356.4|31
1724687770000|2024-08-26 15:56:10|105411.2|105361.2|105413.6|105363.6|105413.9|105363.9|105409.9|105359.9|22
1724687780000|2024-08-26 15:56:20|105413.3|105363.3|105414.3|105364.3|105414.5|105364.5|105413.2|105363.2|6
1724687790000|2024-08-26 15:56:30|105414.1|105364.1|105416.9|105366.9|105417.9|105367.9|105412.9|105362.9|22
1724687800000|2024-08-26 15:56:40|105416.6|105366.6|105411.9|105361.9|105418|105368|105411.7|105361.7|21
1724687810000|2024-08-26 15:56:50|105412|105362|105414.9|105364.9|105419.3|105382.1|105407.1|105362|17
1724687820000|2024-08-26 15:57:00|105416.9|105366.9|105428.8|105378.8|105428.8|105378.8|105416.9|105366.9|34
1724687830000|2024-08-26 15:57:10|105428.5|105378.5|105456.1|105406.1|105456.6|105406.6|105428.5|105378.5|39
1724687840000|2024-08-26 15:57:20|105456.4|105406.4|105465.4|105415.4|105465.8|105415.8|105450.2|105400.2|63
1724687850000|2024-08-26 15:57:30|105465.5|105415.5|105443.5|105393.5|105465.5|105415.5|105443|105393|37
1724687860000|2024-08-26 15:57:40|105442.9|105392.9|105442.9|105392.9|105443.1|105393.1|105439.6|105389.6|46
1724687870000|2024-08-26 15:57:50|105442.8|105392.8|105443.7|105393.7|105444.2|105394.2|105442.5|105392.5|25
1724687880000|2024-08-26 15:58:00|105444.3|105394.3|105442.5|105392.5|105448.1|105398.1|105440.8|105390.8|26
1724687890000|2024-08-26 15:58:10|105443.2|105393.2|105443.1|105393.1|105443.2|105393.2|105438.5|105388.5|45
1724687900000|2024-08-26 15:58:20|105443.2|105393.2|105441.3|105391.3|105448|105398|105440.7|105390.7|44
1724687910000|2024-08-26 15:58:30|105442.1|105392.1|105440.8|105390.8|105443.4|105393.4|105438.9|105388.9|50
1724687920000|2024-08-26 15:58:40|105440.3|105390.3|105441|105391|105442|105392|105438|105388|29
1724687930000|2024-08-26 15:58:50|105440.9|105390.9|105433.1|105383.1|105440.9|105390.9|105433|105383|30
1724687940000|2024-08-26 15:59:00|105433|105383|105432.8|105382.8|105433.1|105383.1|105428.4|105378.4|24
1724687950000|2024-08-26 15:59:10|105432.7|105382.7|105435.5|105385.5|105436.8|105386.8|105430.9|105380.9|19
1724687960000|2024-08-26 15:59:20|105435|105385|105432.3|105382.3|105436.4|105386.4|105432.3|105382.3|26
1724687970000|2024-08-26 15:59:30|105433|105383|105432|105382|105434.6|105384.6|105432|105382|11
1724687980000|2024-08-26 15:59:40|105432.2|105382.2|105432.5|105382.5|105433.5|105383.5|105431.4|105381.4|20
1724687990000|2024-08-26 15:59:50|105432.9|105382.9|105434.4|105384.4|105434.8|105384.8|105430|105380|23
1724688000000|2024-08-26 16:00:00|105433.9|105383.9|105439.9|105389.9|105442.9|105392.9|105433.2|105383.2|35
1724688010000|2024-08-26 16:00:10|105440.4|105390.4|105446.8|105396.8|105446.8|105396.8|105439.9|105389.9|32
1724688020000|2024-08-26 16:00:20|105447.1|105397.1|105449.1|105399.1|105449.1|105399.1|105445.2|105395.2|27
1724688030000|2024-08-26 16:00:30|105449.4|105399.4|105455.6|105405.6|105456.3|105406.3|105449.4|105399.4|30
1724688040000|2024-08-26 16:00:40|105455.9|105405.9|105454.3|105404.3|105455.9|105405.9|105453.7|105403.7|31
1724688050000|2024-08-26 16:00:50|105454.2|105404.2|105441.7|105391.7|105454.2|105404.2|105441.7|105391.7|28
1724688060000|2024-08-26 16:01:00|105441.9|105391.9|105452.8|105402.8|105454.1|105404.1|105441.7|105391.7|38
1724688070000|2024-08-26 16:01:10|105451.8|105401.8|105446.3|105396.3|105453.3|105403.3|105444.6|105394.6|32
1724688080000|2024-08-26 16:01:20|105446.1|105396.1|105444.2|105394.2|105451.8|105401.8|105444.2|105394.2|40
1724688090000|2024-08-26 16:01:30|105444.5|105394.5|105441.7|105391.7|105446.2|105396.2|105438.6|105388.6|29
1724688100000|2024-08-26 16:01:40|105441.9|105391.9|105437.9|105387.9|105444.1|105394.1|105436.5|105386.5|38
1724688110000|2024-08-26 16:01:50|105436.4|105386.4|105434.7|105384.7|105438.4|105388.4|105431.3|105381.3|57
1724688120000|2024-08-26 16:02:00|105434.8|105384.8|105429.6|105379.6|105437.3|105387.3|105429.1|105379.1|50
1724688130000|2024-08-26 16:02:10|105430.6|105380.6|105431.4|105381.4|105433.1|105383.1|105428|105378|31
1724688140000|2024-08-26 16:02:20|105430.9|105380.9|105432|105382|105435|105385|105426.8|105376.8|39
1724688150000|2024-08-26 16:02:30|105432.2|105382.2|105430.6|105380.6|105432.9|105382.9|105430.1|105380.1|15
1724688160000|2024-08-26 16:02:40|105430.2|105380.2|105429.7|105379.7|105430.2|105380.2|105429.1|105379.1|7
1724688170000|2024-08-26 16:02:50|105429.8|105379.8|105429.1|105379.1|105429.8|105379.8|105429.1|105379.1|4
1724688180000|2024-08-26 16:03:00|105429.5|105379.5|105429.5|105379.5|105429.5|105379.5|105426.3|105376.3|15
1724688190000|2024-08-26 16:03:10|105429.1|105379.1|105434.8|105384.8|105437.8|105387.8|105429.1|105379.1|18
1724688200000|2024-08-26 16:03:20|105435.1|105385.1|105436.9|105386.9|105439.7|105389.7|105435.1|105385.1|29
1724688210000|2024-08-26 16:03:30|105436.4|105386.4|105434.3|105384.3|105436.8|105386.8|105429.9|105379.9|38
1724688220000|2024-08-26 16:03:40|105434.1|105384.1|105434.7|105384.7|105435.1|105385.1|105432.8|105382.8|27
1724688230000|2024-08-26 16:03:50|105434.5|105384.5|105432.8|105382.8|105435|105385|105432.4|105382.4|15
1724688240000|2024-08-26 16:04:00|105433.3|105383.3|105434.2|105384.2|105434.6|105384.6|105433.3|105383.3|19
1724688250000|2024-08-26 16:04:10|105435.2|105385.2|105437.9|105387.9|105439.3|105389.3|105434.2|105384.2|27
1724688260000|2024-08-26 16:04:20|105437.6|105387.6|105437.6|105387.6|105438.5|105388.5|105435.8|105385.8|22
1724688270000|2024-08-26 16:04:30|105437.3|105387.3|105436.4|105386.4|105439.4|105389.4|105435.9|105385.9|21
1724688280000|2024-08-26 16:04:40|105436.6|105386.6|105435.1|105385.1|105437.1|105387.1|105434.9|105384.9|18
1724688290000|2024-08-26 16:04:50|105435.6|105385.6|105437.2|105387.2|105437.9|105387.9|105435.6|105385.6|14
1724688300000|2024-08-26 16:05:00|105438.7|105388.7|105440|105390|105441.1|105391.1|105437.6|105387.6|36
1724688310000|2024-08-26 16:05:10|105440.3|105390.3|105441.2|105391.2|105445.7|105395.7|105439.5|105389.5|32
1724688320000|2024-08-26 16:05:20|105441.5|105391.5|105441.3|105391.3|105441.5|105391.5|105440.6|105390.6|9
1724688330000|2024-08-26 16:05:30|105441.1|105391.1|105440.5|105390.5|105441.4|105391.4|105440.4|105390.4|18
1724688340000|2024-08-26 16:05:40|105440.7|105390.7|105437.7|105387.7|105441|105391|105437.4|105387.4|21
1724688350000|2024-08-26 16:05:50|105437.4|105387.4|105441.6|105391.6|105441.6|105391.6|105436.8|105386.8|23
1724688360000|2024-08-26 16:06:00|105440.5|105390.5|105444.8|105394.8|105446.1|105396.1|105438.3|105388.3|37
1724688370000|2024-08-26 16:06:10|105444.4|105394.4|105442.3|105392.3|105444.6|105394.6|105440.7|105390.7|32
1724688380000|2024-08-26 16:06:20|105442|105392|105442.3|105392.3|105443|105393|105442|105392|16
1724688390000|2024-08-26 16:06:30|105443|105393|105442.1|105392.1|105443|105393|105440.5|105390.5|21
1724688400000|2024-08-26 16:06:40|105441.1|105391.1|105438|105388|105441.1|105391.1|105434.9|105384.9|31
1724688410000|2024-08-26 16:06:50|105438.6|105388.6|105437.3|105387.3|105445.7|105395.7|105437.2|105387.2|51
1724688420000|2024-08-26 16:07:00|105440.7|105390.7|105440.6|105390.6|105440.7|105390.7|105437|105387|40
1724688430000|2024-08-26 16:07:10|105440.9|105390.9|105443|105393|105443|105393|105440.9|105390.9|28
1724688440000|2024-08-26 16:07:20|105444.3|105394.3|105437.2|105387.2|105444.3|105394.3|105435.8|105385.8|46
1724688450000|2024-08-26 16:07:30|105435.4|105385.4|105433.6|105383.6|105435.4|105385.4|105433.6|105383.6|9
1724688460000|2024-08-26 16:07:40|105434.2|105384.2|105436.6|105386.6|105437.3|105387.3|105433.1|105383.1|29
1724688470000|2024-08-26 16:07:50|105436.3|105386.3|105434.6|105384.6|105436.3|105386.3|105433|105383|24
1724688480000|2024-08-26 16:08:00|105434.9|105384.9|105441.5|105391.5|105443.2|105393.2|105433|105383|31
1724688490000|2024-08-26 16:08:10|105441.4|105391.4|105441.2|105391.2|105442.8|105392.8|105440.4|105390.4|14
1724688500000|2024-08-26 16:08:20|105441.5|105391.5|105439.8|105389.8|105443.3|105393.3|105439.7|105389.7|20
1724688510000|2024-08-26 16:08:30|105439.1|105389.1|105439|105389|105439.1|105389.1|105438.4|105388.4|4
1724688520000|2024-08-26 16:08:40|105439.7|105389.7|105440.2|105390.2|105444.6|105394.6|105439.7|105389.7|27
1724688530000|2024-08-26 16:08:50|105440.7|105390.7|105442.6|105392.6|105443.3|105393.3|105439.6|105389.6|18
1724688540000|2024-08-26 16:09:00|105443.2|105393.2|105441.4|105391.4|105445.5|105395.5|105439.8|105389.8|30
1724688550000|2024-08-26 16:09:10|105441.2|105391.2|105440.8|105390.8|105441.7|105391.7|105439.4|105389.4|15
1724688560000|2024-08-26 16:09:20|105441.2|105391.2|105444.5|105394.5|105444.8|105394.8|105441.2|105391.2|16
1724688570000|2024-08-26 16:09:30|105445.6|105395.6|105442.7|105392.7|105447.4|105397.4|105442.3|105392.3|25
1724688580000|2024-08-26 16:09:40|105443.1|105393.1|105442.3|105392.3|105443.9|105393.9|105441.8|105391.8|14
1724688590000|2024-08-26 16:09:50|105442.2|105392.2|105442.2|105392.2|105442.3|105392.3|105442.2|105392.2|3
1724688600000|2024-08-26 16:10:00|105442.1|105392.1|105442.1|105392.1|105443.3|105393.3|105439.8|105389.8|30
1724688610000|2024-08-26 16:10:10|105442.5|105392.5|105440.9|105390.9|105442.8|105392.8|105439.7|105389.7|28
1724688620000|2024-08-26 16:10:20|105440.3|105390.3|105441.3|105391.3|105441.8|105391.8|105438|105388|21
1724688630000|2024-08-26 16:10:30|105440.9|105390.9|105442.6|105392.6|105444.9|105394.9|105440.9|105390.9|20
1724688640000|2024-08-26 16:10:40|105443.2|105393.2|105442.7|105392.7|105443.8|105393.8|105440.1|105390.1|31
1724688650000|2024-08-26 16:10:50|105443.2|105393.2|105441.4|105391.4|105443.2|105393.2|105441.4|105391.4|8
1724688660000|2024-08-26 16:11:00|105441.1|105391.1|105444.7|105394.7|105446.5|105396.5|105440.5|105390.5|29
1724688670000|2024-08-26 16:11:10|105444.6|105394.6|105444.1|105394.1|105444.7|105394.7|105437.7|105387.7|20
1724688680000|2024-08-26 16:11:20|105444.6|105394.6|105445.7|105395.7|105448.7|105398.7|105444|105394|36
1724688690000|2024-08-26 16:11:30|105445.5|105395.5|105445.7|105395.7|105445.9|105395.9|105442.9|105392.9|24
1724688700000|2024-08-26 16:11:40|105445.3|105395.3|105446.3|105396.3|105447.9|105397.9|105445.3|105395.3|24
1724688710000|2024-08-26 16:11:50|105446.8|105396.8|105446.6|105396.6|105447.3|105397.3|105444.7|105394.7|24
1724688720000|2024-08-26 16:12:00|105447.3|105397.3|105448.9|105398.9|105449.2|105399.2|105445.7|105395.7|28
1724688730000|2024-08-26 16:12:10|105449.2|105399.2|105453.5|105403.5|105456.9|105406.9|105448.4|105398.4|33
1724688740000|2024-08-26 16:12:20|105453.8|105403.8|105453|105403|105456.3|105406.3|105452.9|105402.9|25
1724688750000|2024-08-26 16:12:30|105452.7|105402.7|105449.5|105399.5|105452.7|105402.7|105448.1|105398.1|16
1724688760000|2024-08-26 16:12:40|105449.1|105399.1|105455.8|105405.8|105455.8|105405.8|105448.7|105398.7|31
1724688770000|2024-08-26 16:12:50|105456.1|105406.1|105463.2|105413.2|105465.3|105415.3|105456.1|105406.1|32
1724688780000|2024-08-26 16:13:00|105462.6|105412.6|105465|105415|105465.8|105415.8|105461.7|105411.7|29
1724688790000|2024-08-26 16:13:10|105466.2|105416.2|105466.7|105416.7|105467|105417|105465.5|105415.5|14
1724688800000|2024-08-26 16:13:20|105467.3|105417.3|105469.3|105419.3|105471.4|105421.4|105465.8|105415.8|36
1724688810000|2024-08-26 16:13:30|105470.7|105420.7|105472.3|105422.3|105473.4|105423.4|105470.7|105420.7|34
1724688820000|2024-08-26 16:13:40|105471.8|105421.8|105475.9|105425.9|105475.9|105425.9|105469.9|105419.9|41
1724688830000|2024-08-26 16:13:50|105476.2|105426.2|105478.1|105428.1|105478.9|105428.9|105474.6|105424.6|39
1724688840000|2024-08-26 16:14:00|105477.8|105427.8|105473.7|105423.7|105478.8|105428.8|105473|105423|33
1724688850000|2024-08-26 16:14:10|105473.2|105423.2|105466.9|105416.9|105474.6|105424.6|105466.1|105416.1|35
1724688860000|2024-08-26 16:14:20|105466.4|105416.4|105466.3|105416.3|105467.6|105417.6|105463.2|105413.2|34
1724688870000|2024-08-26 16:14:30|105467|105417|105466.3|105416.3|105468.2|105418.2|105465.5|105415.5|27
1724688880000|2024-08-26 16:14:40|105467.2|105417.2|105463.8|105413.8|105467.2|105417.2|105463.3|105413.3|21
1724688890000|2024-08-26 16:14:50|105464.1|105414.1|105465.8|105415.8|105467.6|105417.6|105464.1|105414.1|24
1724688900000|2024-08-26 16:15:00|105465.9|105415.9|105465.1|105415.1|105466.2|105416.2|105459.9|105409.9|50
1724688910000|2024-08-26 16:15:10|105465|105415|105457.9|105407.9|105465.1|105415.1|105453.7|105403.7|22
1724688920000|2024-08-26 16:15:20|105457.8|105407.8|105456.6|105406.6|105459.7|105409.7|105456.6|105406.6|21
1724688930000|2024-08-26 16:15:30|105456.1|105406.1|105458.2|105408.2|105458.4|105408.4|105456.1|105406.1|15
1724688940000|2024-08-26 16:15:40|105458.3|105408.3|105450.3|105400.3|105458.3|105408.3|105444.3|105394.3|43
1724688950000|2024-08-26 16:15:50|105450.2|105400.2|105443.8|105393.8|105453|105403|105443.8|105393.8|51
1724688960000|2024-08-26 16:16:00|105445.5|105395.5|105434.7|105384.7|105446.3|105396.3|105432.6|105382.6|59
1724688970000|2024-08-26 16:16:10|105434.9|105384.9|105432.2|105382.2|105437.4|105387.4|105432.1|105382.1|27
1724688980000|2024-08-26 16:16:20|105432|105382|105436.5|105386.5|105436.5|105386.5|105431.2|105381.2|18
1724688990000|2024-08-26 16:16:30|105436.3|105386.3|105438.5|105388.5|105440.1|105390.1|105436.3|105386.3|19
1724689000000|2024-08-26 16:16:40|105438.8|105388.8|105434.8|105384.8|105438.9|105388.9|105433.7|105383.7|16
1724689010000|2024-08-26 16:16:50|105434.3|105384.3|105439.6|105389.6|105440.9|105390.9|105434.3|105384.3|27
1724689020000|2024-08-26 16:17:00|105439.3|105389.3|105438.3|105388.3|105440.3|105390.3|105437.3|105387.3|29
1724689030000|2024-08-26 16:17:10|105438.8|105388.8|105441.1|105391.1|105441.8|105391.8|105438.4|105388.4|16
1724689040000|2024-08-26 16:17:20|105440.9|105390.9|105439.3|105389.3|105441.2|105391.2|105439.3|105389.3|14
1724689050000|2024-08-26 16:17:30|105439.1|105389.1|105439.5|105389.5|105440.2|105390.2|105438.8|105388.8|19
1724689060000|2024-08-26 16:17:40|105438|105388|105437.5|105387.5|105438.4|105388.4|105434.2|105384.2|20
1724689070000|2024-08-26 16:17:50|105437.4|105387.4|105437.4|105387.4|105438|105388|105435.1|105385.1|27
1724689080000|2024-08-26 16:18:00|105437.7|105387.7|105430.8|105380.8|105438.7|105388.7|105430.8|105380.8|22
1724689090000|2024-08-26 16:18:10|105430.7|105380.7|105435.8|105385.8|105436.7|105386.7|105430.5|105380.5|17
1724689100000|2024-08-26 16:18:20|105435.6|105385.6|105439.6|105389.6|105439.6|105389.6|105434.9|105384.9|15
1724689110000|2024-08-26 16:18:30|105439.9|105389.9|105439|105389|105440.1|105390.1|105438.9|105388.9|22
1724689120000|2024-08-26 16:18:40|105438.9|105388.9|105438.5|105388.5|105439.7|105389.7|105438.2|105388.2|12
1724689130000|2024-08-26 16:18:50|105438.2|105388.2|105439.8|105389.8|105439.8|105389.8|105437.7|105387.7|31
1724689140000|2024-08-26 16:19:00|105441.6|105391.6|105439.7|105389.7|105441.6|105391.6|105439.1|105389.1|19
1724689150000|2024-08-26 16:19:10|105440.1|105390.1|105440.5|105390.5|105441.5|105391.5|105439.9|105389.9|26
1724689160000|2024-08-26 16:19:20|105440|105390|105437.8|105387.8|105442.7|105392.7|105437.3|105387.3|37
1724689170000|2024-08-26 16:19:30|105438.1|105388.1|105429.9|105379.9|105441|105391|105429.9|105379.9|37
1724689180000|2024-08-26 16:19:40|105430.5|105380.5|105429.1|105379.1|105430.5|105380.5|105428.8|105378.8|23
1724689190000|2024-08-26 16:19:50|105428.8|105378.8|105425.9|105375.9|105429.6|105379.6|105424.9|105374.9|27
1724689200000|2024-08-26 16:20:00|105430|105380|105430.6|105380.6|105432.7|105382.7|105429.4|105379.4|18
1724689210000|2024-08-26 16:20:10|105430.2|105380.2|105430.5|105380.5|105430.5|105380.5|105430.1|105380.1|3
1724689220000|2024-08-26 16:20:20|105430.8|105380.8|105440|105390|105441.1|105391.1|105430.8|105380.8|21
1724689230000|2024-08-26 16:20:30|105439.7|105389.7|105443.2|105393.2|105444.3|105394.3|105439.1|105389.1|24
1724689240000|2024-08-26 16:20:40|105443.3|105393.3|105441.7|105391.7|105443.4|105393.4|105441.3|105391.3|19
1724689250000|2024-08-26 16:20:50|105441.8|105391.8|105441|105391|105444.1|105394.1|105441|105391|18
1724689260000|2024-08-26 16:21:00|105441.1|105391.1|105437.3|105387.3|105442.8|105392.8|105436.9|105386.9|31
1724689270000|2024-08-26 16:21:10|105439|105389|105436.9|105386.9|105439|105389|105433.4|105383.4|39
1724689280000|2024-08-26 16:21:20|105436.2|105386.2|105436.4|105386.4|105438.5|105388.5|105436|105386|39
1724689290000|2024-08-26 16:21:30|105436|105386|105433.1|105383.1|105436.7|105386.7|105431|105381|26
1724689300000|2024-08-26 16:21:40|105433.6|105383.6|105425.6|105375.6|105433.6|105383.6|105424.9|105374.9|24
1724689310000|2024-08-26 16:21:50|105425.3|105375.3|105421.4|105371.4|105425.3|105375.3|105421.4|105371.4|14
1724689320000|2024-08-26 16:22:00|105422.9|105372.9|105424.4|105374.4|105424.8|105374.8|105422.4|105372.4|19
1724689330000|2024-08-26 16:22:10|105423.9|105373.9|105422.4|105372.4|105424.5|105374.5|105422.2|105372.2|27
1724689340000|2024-08-26 16:22:20|105422.5|105372.5|105419.4|105369.4|105423.4|105373.4|105418.2|105368.2|28
1724689350000|2024-08-26 16:22:30|105419.7|105369.7|105418.3|105368.3|105420.4|105370.4|105418.3|105368.3|11
1724689360000|2024-08-26 16:22:40|105419.3|105369.3|105420.3|105370.3|105421.6|105371.6|105419.3|105369.3|16
1724689370000|2024-08-26 16:22:50|105420.7|105370.7|105418.1|105368.1|105420.7|105370.7|105417|105367|13
1724689380000|2024-08-26 16:23:00|105417.8|105367.8|105420.8|105370.8|105421.7|105371.7|105414.9|105364.9|42
1724689390000|2024-08-26 16:23:10|105420.7|105370.7|105420.4|105370.4|105421|105371|105419.6|105369.6|14
1724689400000|2024-08-26 16:23:20|105420.2|105370.2|105420|105370|105420.2|105370.2|105418.1|105368.1|19
1724689410000|2024-08-26 16:23:30|105419.6|105369.6|105420.1|105370.1|105420.9|105370.9|105418.7|105368.7|17
1724689420000|2024-08-26 16:23:40|105419.9|105369.9|105417.7|105367.7|105419.9|105369.9|105416.1|105366.1|23
1724689430000|2024-08-26 16:23:50|105417.3|105367.3|105412.8|105362.8|105417.4|105367.4|105412.4|105362.4|19
1724689440000|2024-08-26 16:24:00|105413.2|105363.2|105404.8|105354.8|105413.4|105363.4|105403.6|105353.6|30
1724689450000|2024-08-26 16:24:10|105404.6|105354.6|105403.3|105353.3|105407.6|105357.6|105399.8|105349.8|35
1724689460000|2024-08-26 16:24:20|105402.7|105352.7|105400.5|105350.5|105404.9|105354.9|105400.3|105350.3|31
1724689470000|2024-08-26 16:24:30|105399.1|105349.1|105400.6|105350.6|105403.5|105353.5|105399|105349|41
1724689480000|2024-08-26 16:24:40|105401.2|105351.2|105403.1|105353.1|105403.4|105353.4|105398.7|105348.7|24
1724689490000|2024-08-26 16:24:50|105403|105353|105406.6|105356.6|105410.2|105360.2|105402.1|105352.1|39
1724689500000|2024-08-26 16:25:00|105406.8|105356.8|105402.5|105352.5|105407.8|105357.8|105401.8|105351.8|41
1724689510000|2024-08-26 16:25:10|105402.4|105352.4|105405.3|105355.3|105406.3|105356.3|105402.4|105352.4|24
1724689520000|2024-08-26 16:25:20|105405.5|105355.5|105399.6|105349.6|105405.8|105355.8|105399.6|105349.6|17
1724689530000|2024-08-26 16:25:30|105399.9|105349.9|105401.5|105351.5|105402.2|105352.2|105397.8|105347.8|38
1724689540000|2024-08-26 16:25:40|105401.6|105351.6|105404.6|105354.6|105404.7|105354.7|105400.6|105350.6|23
1724689550000|2024-08-26 16:25:50|105404.2|105354.2|105406.7|105356.7|105407|105357|105403.2|105353.2|31
1724689560000|2024-08-26 16:26:00|105406.8|105356.8|105404.7|105354.7|105406.8|105356.8|105403|105353|43
1724689570000|2024-08-26 16:26:10|105404.6|105354.6|105403.9|105353.9|105404.6|105354.6|105401.9|105351.9|35
1724689580000|2024-08-26 16:26:20|105404.1|105354.1|105389.8|105339.8|105404.6|105354.6|105387.9|105337.9|31
1724689590000|2024-08-26 16:26:30|105390.1|105340.1|105391.5|105341.5|105394.7|105344.7|105372.2|105322.2|68
1724689600000|2024-08-26 16:26:40|105390.5|105340.5|105381.9|105331.9|105390.5|105340.5|105381.4|105331.4|31
1724689610000|2024-08-26 16:26:50|105381.5|105331.5|105381.9|105331.9|105383.1|105333.1|105380.2|105330.2|30
1724689620000|2024-08-26 16:27:00|105383.1|105333.1|105383.5|105333.5|105385.8|105335.8|105380.2|105330.2|29
1724689630000|2024-08-26 16:27:10|105383.1|105333.1|105436.1|105386.1|105436.4|105386.4|105365|105315|47
1724689640000|2024-08-26 16:27:20|105436.7|105386.7|105404.1|105354.1|105437|105387|105404|105354|30
1724689650000|2024-08-26 16:27:30|105399.9|105349.9|105404.5|105354.5|105405.4|105355.4|105399.9|105349.9|17
1724689660000|2024-08-26 16:27:40|105405.1|105355.1|105392.9|105342.9|105405.1|105355.1|105389.5|105339.5|32
1724689670000|2024-08-26 16:27:50|105392.4|105342.4|105394.2|105344.2|105394.8|105344.8|105392.4|105342.4|20
1724689680000|2024-08-26 16:28:00|105393.6|105343.6|105393.9|105343.9|105394.1|105344.1|105393.6|105343.6|7
1724689690000|2024-08-26 16:28:10|105393.8|105343.8|105391.8|105341.8|105396.2|105346.2|105391.8|105341.8|23
1724689700000|2024-08-26 16:28:20|105392.2|105342.2|105390.5|105340.5|105392.6|105342.6|105390.5|105340.5|11
1724689710000|2024-08-26 16:28:30|105387.6|105337.6|105384.4|105334.4|105390.8|105340.8|105384.4|105334.4|35
1724689720000|2024-08-26 16:28:40|105383.8|105333.8|105386|105336|105386.7|105336.7|105383.2|105333.2|20
1724689730000|2024-08-26 16:28:50|105386.2|105336.2|105385.8|105335.8|105386.6|105336.6|105385.4|105335.4|15
1724689740000|2024-08-26 16:29:00|105387.8|105337.8|105393.9|105343.9|105397.1|105347.1|105385.9|105335.9|39
1724689750000|2024-08-26 16:29:10|105394.7|105344.7|105396|105346|105397.8|105347.8|105394.7|105344.7|19
1724689760000|2024-08-26 16:29:20|105396.1|105346.1|105392.9|105342.9|105398.6|105348.6|105384.9|105334.9|55
1724689770000|2024-08-26 16:29:30|105393|105343|105391.1|105341.1|105393|105343|105388.1|105338.1|37
1724689780000|2024-08-26 16:29:40|105391.9|105341.9|105393.4|105343.4|105399|105349|105389.7|105339.7|53
1724689790000|2024-08-26 16:29:50|105394.8|105344.8|105395.5|105345.5|105396.5|105346.5|105392.6|105342.6|60
1724689800000|2024-08-26 16:30:00|105396.1|105346.1|105387.2|105337.2|105396.3|105346.3|105386.6|105336.6|38
1724689810000|2024-08-26 16:30:10|105387.5|105337.5|105392.9|105342.9|105393.7|105343.7|105383.1|105333.1|30
1724689820000|2024-08-26 16:30:20|105392.6|105342.6|105401.4|105351.4|105406.5|105356.5|105391.4|105341.4|33
1724689830000|2024-08-26 16:30:30|105401.5|105351.5|105393|105343|105401.5|105351.5|105393|105343|20
1724689840000|2024-08-26 16:30:40|105393.3|105343.3|105391.1|105341.1|105393.8|105343.8|105390.4|105340.4|32
1724689850000|2024-08-26 16:30:50|105391.3|105341.3|105391|105341|105391.3|105341.3|105391|105341|4
1724689860000|2024-08-26 16:31:00|105390.8|105340.8|105391.1|105341.1|105394.8|105344.8|105390.4|105340.4|31
1724689870000|2024-08-26 16:31:10|105390.7|105340.7|105390.7|105340.7|105392.5|105342.5|105388.6|105338.6|18
1724689880000|2024-08-26 16:31:20|105390.4|105340.4|105394.5|105344.5|105394.5|105344.5|105390.4|105340.4|23
1724689890000|2024-08-26 16:31:30|105395.1|105345.1|105394.1|105344.1|105397.3|105347.3|105394.1|105344.1|13
1724689900000|2024-08-26 16:31:40|105393.8|105343.8|105390.6|105340.6|105394.1|105344.1|105388.3|105338.3|31
1724689910000|2024-08-26 16:31:50|105390.7|105340.7|105393.2|105343.2|105394.9|105344.9|105390.7|105340.7|13
1724689920000|2024-08-26 16:32:00|105393.7|105343.7|105394.4|105344.4|105395.1|105345.1|105392.1|105342.1|17
1724689930000|2024-08-26 16:32:10|105394.7|105344.7|105395.1|105345.1|105396.8|105346.8|105394.7|105344.7|11
1724689940000|2024-08-26 16:32:20|105395.7|105345.7|105391.4|105341.4|105396.9|105346.9|105386|105336|27
1724689950000|2024-08-26 16:32:30|105391.2|105341.2|105392.2|105342.2|105394|105344|105390.5|105340.5|19
1724689960000|2024-08-26 16:32:40|105392.1|105342.1|105393.4|105343.4|105396.3|105346.3|105392.1|105342.1|15
1724689970000|2024-08-26 16:32:50|105393|105343|105392.8|105342.8|105395|105345|105392.3|105342.3|28
1724689980000|2024-08-26 16:33:00|105392.9|105342.9|105390|105340|105393.2|105343.2|105388.6|105338.6|32
1724689990000|2024-08-26 16:33:10|105391.1|105341.1|105387.6|105337.6|105391.1|105341.1|105387.6|105337.6|18
1724690000000|2024-08-26 16:33:20|105389.1|105339.1|105392.6|105342.6|105394.1|105344.1|105389.1|105339.1|36
1724690010000|2024-08-26 16:33:30|105393.7|105343.7|105395|105345|105395.5|105345.5|105392|105342|28
1724690020000|2024-08-26 16:33:40|105394.8|105344.8|105394.8|105344.8|105395.6|105345.6|105392.8|105342.8|29
1724690030000|2024-08-26 16:33:50|105394.6|105344.6|105396.8|105346.8|105397.3|105347.3|105393.6|105343.6|31
1724690040000|2024-08-26 16:34:00|105396.1|105346.1|105404.4|105354.4|105409.5|105359.5|105393.8|105343.8|59
1724690050000|2024-08-26 16:34:10|105404.6|105354.6|105405.5|105355.5|105406.6|105356.6|105404.2|105354.2|38
1724690060000|2024-08-26 16:34:20|105405.8|105355.8|105405.2|105355.2|105406.5|105356.5|105404.1|105354.1|28
1724690070000|2024-08-26 16:34:30|105405.4|105355.4|105403.6|105353.6|105405.5|105355.5|105402|105352|38
1724690080000|2024-08-26 16:34:40|105403.7|105353.7|105404.7|105354.7|105405|105355|105403.3|105353.3|18
1724690090000|2024-08-26 16:34:50|105405.1|105355.1|105401.6|105351.6|105405.1|105355.1|105399.7|105349.7|14
1724690100000|2024-08-26 16:35:00|105401.7|105351.7|105410.2|105360.2|105412.1|105362.1|105401.7|105351.7|38
1724690110000|2024-08-26 16:35:10|105410.6|105360.6|105410.2|105360.2|105421.7|105371.7|105409.4|105359.4|46
1724690120000|2024-08-26 16:35:20|105410|105360|105411.9|105361.9|105415.4|105365.4|105409.3|105359.3|30
1724690130000|2024-08-26 16:35:30|105412.1|105362.1|105414.3|105364.3|105415.7|105365.7|105412.1|105362.1|26
1724690140000|2024-08-26 16:35:40|105415.6|105365.6|105414.4|105364.4|105415.9|105365.9|105412.6|105362.6|25
1724690150000|2024-08-26 16:35:50|105414.7|105364.7|105421.1|105371.1|105424.3|105374.3|105414.7|105364.7|14
1724690160000|2024-08-26 16:36:00|105420.8|105370.8|105420.5|105370.5|105421.9|105371.9|105419.6|105369.6|22
1724690170000|2024-08-26 16:36:10|105420.3|105370.3|105418.4|105368.4|105420.3|105370.3|105416.7|105366.7|13
1724690180000|2024-08-26 16:36:20|105417.6|105367.6|105414.2|105364.2|105417.8|105367.8|105413.9|105363.9|29
1724690190000|2024-08-26 16:36:30|105414.6|105364.6|105397.2|105347.2|105414.6|105364.6|105380.2|105330.2|56
1724690200000|2024-08-26 16:36:40|105395.5|105345.5|105398|105348|105402.4|105352.4|105390.1|105340.1|62
1724690210000|2024-08-26 16:36:50|105398.2|105348.2|105393.5|105343.5|105400.8|105350.8|105386.8|105336.8|69
1724690220000|2024-08-26 16:37:00|105393.1|105343.1|105397.6|105347.6|105399.7|105349.7|105387.9|105337.9|78
1724690230000|2024-08-26 16:37:10|105397.2|105347.2|105395|105345|105400.2|105350.2|105388.2|105338.2|73
1724690240000|2024-08-26 16:37:20|105395.7|105345.7|105390.4|105340.4|105396.8|105346.8|105389.8|105339.8|57
1724690250000|2024-08-26 16:37:30|105391.6|105341.6|105395.3|105345.3|105395.6|105345.6|105381.5|105331.5|71
1724690260000|2024-08-26 16:37:40|105393.3|105343.3|105394.4|105344.4|105395.3|105345.3|105387.1|105337.1|69
1724690270000|2024-08-26 16:37:50|105395.3|105345.3|105402.6|105352.6|105411.3|105361.3|105392.1|105342.1|69
1724690280000|2024-08-26 16:38:00|105402.3|105352.3|105402.3|105352.3|105403.1|105353.1|105400.2|105350.2|18
1724690290000|2024-08-26 16:38:10|105402.6|105352.6|105381.9|105331.9|105402.8|105352.8|105381.3|105331.3|43
1724690300000|2024-08-26 16:38:20|105381.4|105331.4|105381.9|105331.9|105382.1|105332.1|105379.3|105329.3|35
1724690310000|2024-08-26 16:38:30|105383.1|105333.1|105378.8|105328.8|105386|105336|105378.5|105328.5|47
1724690320000|2024-08-26 16:38:40|105378.6|105328.6|105378.4|105328.4|105381.8|105331.8|105377|105327|38
1724690330000|2024-08-26 16:38:50|105378.3|105328.3|105376|105326|105378.3|105328.3|105376|105326|19
1724690340000|2024-08-26 16:39:00|105376.3|105326.3|105383.4|105333.4|105384|105334|105374.3|105324.3|34
1724690350000|2024-08-26 16:39:10|105383.1|105333.1|105389.2|105339.2|105394.3|105344.3|105382.6|105332.6|73
1724690360000|2024-08-26 16:39:20|105388.3|105338.3|105374.9|105324.9|105393.5|105343.5|105374.9|105324.9|78
1724690370000|2024-08-26 16:39:30|105375.4|105325.4|105381.3|105331.3|105395.6|105345.6|105375.4|105325.4|78
1724690380000|2024-08-26 16:39:40|105380.6|105330.6|105379.1|105329.1|105391|105341|105372.5|105322.5|75
1724690390000|2024-08-26 16:39:50|105379.4|105329.4|105371.4|105321.4|105383.6|105333.6|105371.4|105321.4|54
1724690400000|2024-08-26 16:40:00|105371|105321|105367.1|105317.1|105373|105323|105366.8|105316.8|62
1724690410000|2024-08-26 16:40:10|105366.8|105316.8|105362.6|105312.6|105367.8|105317.8|105362.6|105312.6|33
1724690420000|2024-08-26 16:40:20|105362.3|105312.3|105365.5|105315.5|105371.5|105321.5|105357.5|105307.5|57
1724690430000|2024-08-26 16:40:30|105364.9|105314.9|105365.4|105315.4|105368.7|105318.7|105364.1|105314.1|39
1724690440000|2024-08-26 16:40:40|105364.9|105314.9|105368.3|105318.3|105369.6|105319.6|105364.9|105314.9|59
1724690450000|2024-08-26 16:40:50|105367.8|105317.8|105364.9|105314.9|105368.3|105318.3|105361.3|105311.3|37
1724690460000|2024-08-26 16:41:00|105364.8|105314.8|105361.6|105311.6|105374.8|105324.8|105359.5|105309.5|63
1724690470000|2024-08-26 16:41:10|105361.3|105311.3|105354.1|105304.1|105365|105315|105354.1|105304.1|62
1724690480000|2024-08-26 16:41:20|105351.9|105301.9|105357.3|105307.3|105359.2|105309.2|105350.7|105300.7|35
1724690490000|2024-08-26 16:41:30|105357.5|105307.5|105354.7|105304.7|105357.6|105307.6|105349|105299|41
1724690500000|2024-08-26 16:41:40|105355.3|105305.3|105359|105309|105360|105310|105352.8|105302.8|39
1724690510000|2024-08-26 16:41:50|105358.9|105308.9|105355.3|105305.3|105360.1|105310.1|105354.1|105304.1|50
1724690520000|2024-08-26 16:42:00|105354.7|105304.7|105354.8|105304.8|105356.8|105306.8|105350.1|105300.1|63
1724690530000|2024-08-26 16:42:10|105354.4|105304.4|105356.5|105306.5|105356.7|105306.7|105351.7|105301.7|38
1724690540000|2024-08-26 16:42:20|105355.3|105305.3|105355.8|105305.8|105357.8|105307.8|105354.6|105304.6|36
1724690550000|2024-08-26 16:42:30|105356.4|105306.4|105358.4|105308.4|105358.4|105308.4|105355.1|105305.1|11
1724690560000|2024-08-26 16:42:40|105357.1|105307.1|105360.2|105310.2|105372.1|105322.1|105355.4|105305.4|74
1724690570000|2024-08-26 16:42:50|105360|105310|105354.7|105304.7|105360|105310|105354.7|105304.7|40
1724690580000|2024-08-26 16:43:00|105352.5|105302.5|105357.2|105307.2|105357.2|105307.2|105349.8|105299.8|71
1724690590000|2024-08-26 16:43:10|105358.4|105308.4|105351.6|105301.6|105358.4|105308.4|105350.8|105300.8|52
1724690600000|2024-08-26 16:43:20|105349.1|105299.1|105355.4|105305.4|105356.2|105306.2|105348.1|105298.1|31
1724690610000|2024-08-26 16:43:30|105356.1|105306.1|105355.5|105305.5|105359.8|105309.8|105350.7|105300.7|34
1724690620000|2024-08-26 16:43:40|105352.2|105302.2|105353.4|105303.4|105356.3|105306.3|105346.4|105296.4|57
1724690630000|2024-08-26 16:43:50|105353.6|105303.6|105347.5|105297.5|105355.1|105305.1|105347.5|105297.5|31
1724690640000|2024-08-26 16:44:00|105347.3|105297.3|105343.5|105293.5|105348.6|105298.6|105342.7|105292.7|54
1724690650000|2024-08-26 16:44:10|105342.3|105292.3|105347.2|105297.2|105349.1|105299.1|105341.7|105291.7|78
1724690660000|2024-08-26 16:44:20|105348.5|105298.5|105338.6|105288.6|105349.3|105299.3|105338.1|105288.1|60
1724690670000|2024-08-26 16:44:30|105338.3|105288.3|105339.2|105289.2|105344.3|105294.3|105337.6|105287.6|41
1724690680000|2024-08-26 16:44:40|105338.9|105288.9|105338.3|105288.3|105343.9|105293.9|105337.5|105287.5|63
1724690690000|2024-08-26 16:44:50|105339.8|105289.8|105338.3|105288.3|105341.2|105291.2|105334.8|105284.8|48
1724690700000|2024-08-26 16:45:00|105337.8|105287.8|105337.4|105287.4|105340.2|105290.2|105337.2|105287.2|23
1724690710000|2024-08-26 16:45:10|105334.7|105284.7|105334.1|105284.1|105335.6|105285.6|105330.6|105280.6|28
1724690720000|2024-08-26 16:45:20|105333.8|105283.8|105329|105279|105333.8|105283.8|105329|105279|24
1724690730000|2024-08-26 16:45:30|105329.6|105279.6|105323.6|105273.6|105329.6|105279.6|105321.7|105271.7|45
1724690740000|2024-08-26 16:45:40|105323.4|105273.4|105322.6|105272.6|105323.8|105273.8|105322|105272|22
1724690750000|2024-08-26 16:45:50|105322.4|105272.4|105321.2|105271.2|105323.2|105273.2|105319.9|105269.9|21
1724690760000|2024-08-26 16:46:00|105321.6|105271.6|105320.9|105270.9|105330.3|105280.3|105318.7|105268.7|43
1724690770000|2024-08-26 16:46:10|105320.6|105270.6|105325|105275|105325.9|105275.9|105320.6|105270.6|26
1724690780000|2024-08-26 16:46:20|105324.4|105274.4|105322.2|105272.2|105325.4|105275.4|105321.9|105271.9|21
1724690790000|2024-08-26 16:46:30|105321.7|105271.7|105319.8|105269.8|105321.7|105271.7|105314.9|105264.9|52
1724690800000|2024-08-26 16:46:40|105321.8|105271.8|105330|105280|105330|105280|105317.7|105267.7|75
1724690810000|2024-08-26 16:46:50|105329.6|105279.6|105322.2|105272.2|105329.9|105279.9|105318.2|105268.2|39
1724690820000|2024-08-26 16:47:00|105322.4|105272.4|105325.2|105275.2|105325.8|105275.8|105322.4|105272.4|20
1724690830000|2024-08-26 16:47:10|105324.6|105274.6|105323.5|105273.5|105324.6|105274.6|105321.7|105271.7|6
1724690840000|2024-08-26 16:47:20|105322.8|105272.8|105321|105271|105323|105273|105320.5|105270.5|14
1724690850000|2024-08-26 16:47:30|105320.8|105270.8|105316.5|105266.5|105322.2|105272.2|105313.8|105263.8|63
1724690860000|2024-08-26 16:47:40|105315.7|105265.7|105319.2|105269.2|105320|105270|105312.4|105262.4|77
1724690870000|2024-08-26 16:47:50|105316.8|105266.8|105309.2|105259.2|105319.1|105269.1|105309.2|105259.2|45
1724690880000|2024-08-26 16:48:00|105310.7|105260.7|105310.9|105260.9|105312.4|105262.4|105306|105256|74
1724690890000|2024-08-26 16:48:10|105311.8|105261.8|105308.3|105258.3|105311.8|105261.8|105307.1|105257.1|22
1724690900000|2024-08-26 16:48:20|105308.5|105258.5|105310.3|105260.3|105310.7|105260.7|105307.4|105257.4|17
1724690910000|2024-08-26 16:48:30|105310.5|105260.5|105324.1|105274.1|105324.9|105274.9|105309.2|105259.2|47
1724690920000|2024-08-26 16:48:40|105322.2|105272.2|105312.4|105262.4|105322.5|105272.5|105310|105260|61
1724690930000|2024-08-26 16:48:50|105311.8|105261.8|105316.7|105266.7|105318.6|105268.6|105311.7|105261.7|18
1724690940000|2024-08-26 16:49:00|105315|105265|105308.2|105258.2|105315.8|105265.8|105306.6|105256.6|29
1724690950000|2024-08-26 16:49:10|105308|105258|105307.8|105257.8|105310.6|105260.6|105303.8|105253.8|34
1724690960000|2024-08-26 16:49:20|105307.6|105257.6|105308|105258|105309.5|105259.5|105307.5|105257.5|11
1724690970000|2024-08-26 16:49:30|105308.1|105258.1|105308.3|105258.3|105308.3|105258.3|105308|105258|5
1724690980000|2024-08-26 16:49:40|105308.2|105258.2|105310|105260|105310|105260|105307.5|105257.5|12
1724690990000|2024-08-26 16:49:50|105310.4|105260.4|105308.3|105258.3|105310.4|105260.4|105304.7|105254.7|32
1724691000000|2024-08-26 16:50:00|105308.2|105258.2|105311.4|105261.4|105311.5|105261.5|105308.2|105258.2|52
1724691010000|2024-08-26 16:50:10|105311.2|105261.2|105303.7|105253.7|105312.3|105262.3|105303.7|105253.7|59
1724691020000|2024-08-26 16:50:20|105303.4|105253.4|105298.6|105248.6|105305.7|105255.7|105295.5|105245.5|74
1724691030000|2024-08-26 16:50:30|105298.4|105248.4|105297.6|105247.6|105300.7|105250.7|105297.2|105247.2|52
1724691040000|2024-08-26 16:50:40|105298.2|105248.2|105298.9|105248.9|105301.4|105251.4|105296.4|105246.4|46
1724691050000|2024-08-26 16:50:50|105299.2|105249.2|105298.7|105248.7|105300.9|105250.9|105297.5|105247.5|54
1724691060000|2024-08-26 16:51:00|105299|105249|105291.6|105241.6|105305.1|105255.1|105288.5|105238.5|70
1724691070000|2024-08-26 16:51:10|105291.8|105241.8|105290.8|105240.8|105293.2|105243.2|105287.8|105237.8|43
1724691080000|2024-08-26 16:51:20|105290.7|105240.7|105291.4|105241.4|105292.5|105242.5|105290.7|105240.7|26
1724691090000|2024-08-26 16:51:30|105291.5|105241.5|105290.5|105240.5|105294.5|105244.5|105288.8|105238.8|39
1724691100000|2024-08-26 16:51:40|105290.3|105240.3|105289.5|105239.5|105291.6|105241.6|105289.2|105239.2|33
1724691110000|2024-08-26 16:51:50|105288.5|105238.5|105288.5|105238.5|105289.7|105239.7|105286.8|105236.8|28
1724691120000|2024-08-26 16:52:00|105288.7|105238.7|105287.8|105237.8|105289.6|105239.6|105286.8|105236.8|29
1724691130000|2024-08-26 16:52:10|105289.3|105239.3|105292.8|105242.8|105294|105244|105288.8|105238.8|36
1724691140000|2024-08-26 16:52:20|105293.5|105243.5|105289.5|105239.5|105293.5|105243.5|105287.6|105237.6|29
1724691150000|2024-08-26 16:52:30|105290.2|105240.2|105286.4|105236.4|105290.2|105240.2|105286.4|105236.4|17
1724691160000|2024-08-26 16:52:40|105286.8|105236.8|105289.5|105239.5|105289.5|105239.5|105281.1|105231.1|25
1724691170000|2024-08-26 16:52:50|105289|105239|105284.8|105234.8|105289.2|105239.2|105284.8|105234.8|20
1724691180000|2024-08-26 16:53:00|105284.1|105234.1|105293.1|105243.1|105295.9|105245.9|105284.1|105234.1|74
1724691190000|2024-08-26 16:53:10|105293.4|105243.4|105293.9|105243.9|105295.7|105245.7|105292.8|105242.8|61
1724691200000|2024-08-26 16:53:20|105294.3|105244.3|105293|105243|105296.6|105246.6|105291.3|105241.3|37
1724691210000|2024-08-26 16:53:30|105293.4|105243.4|105293.5|105243.5|105294.5|105244.5|105291.2|105241.2|33
1724691220000|2024-08-26 16:53:40|105294.1|105244.1|105295.1|105245.1|105298.5|105248.5|105292.1|105242.1|31
1724691230000|2024-08-26 16:53:50|105294.6|105244.6|105297.8|105247.8|105299.7|105249.7|105294.6|105244.6|20
1724691240000|2024-08-26 16:54:00|105297.4|105247.4|105298.9|105248.9|105303.2|105253.2|105297.4|105247.4|75
1724691250000|2024-08-26 16:54:10|105299.3|105249.3|105300.4|105250.4|105301.6|105251.6|105298.6|105248.6|37
1724691260000|2024-08-26 16:54:20|105300.3|105250.3|105299.6|105249.6|105302.2|105252.2|105297.9|105247.9|63
1724691270000|2024-08-26 16:54:30|105300.3|105250.3|105299.3|105249.3|105302.7|105252.7|105296.6|105246.6|53
1724691280000|2024-08-26 16:54:40|105299.4|105249.4|105300.7|105250.7|105301|105251|105297.6|105247.6|37
1724691290000|2024-08-26 16:54:50|105299.4|105249.4|105299.6|105249.6|105299.6|105249.6|105299.3|105249.3|5
1724691300000|2024-08-26 16:55:00|105301.5|105251.5|105301.6|105251.6|105301.8|105251.8|105297.5|105247.5|55
1724691310000|2024-08-26 16:55:10|105302.2|105252.2|105296.4|105246.4|105302.2|105252.2|105294.9|105244.9|51
1724691320000|2024-08-26 16:55:20|105295.2|105245.2|105295.4|105245.4|105297.4|105247.4|105293.9|105243.9|21
1724691330000|2024-08-26 16:55:30|105295.7|105245.7|105295.3|105245.3|105297.2|105247.2|105293.9|105243.9|33
1724691340000|2024-08-26 16:55:40|105294.6|105244.6|105295.5|105245.5|105296.9|105246.9|105292.9|105242.9|50
1724691350000|2024-08-26 16:55:50|105295.6|105245.6|105294.7|105244.7|105296.7|105246.7|105293.9|105243.9|29
1724691360000|2024-08-26 16:56:00|105294.4|105244.4|105295.5|105245.5|105296.7|105246.7|105293.1|105243.1|63
1724691370000|2024-08-26 16:56:10|105294.3|105244.3|105295.4|105245.4|105296.8|105246.8|105291.6|105241.6|54
1724691380000|2024-08-26 16:56:20|105296|105246|105292|105242|105296.1|105246.1|105291.3|105241.3|52
1724691390000|2024-08-26 16:56:30|105292.7|105242.7|105289.9|105239.9|105294.4|105244.4|105288.7|105238.7|30
1724691400000|2024-08-26 16:56:40|105290.2|105240.2|105292.2|105242.2|105294.5|105244.5|105289|105239|42
1724691410000|2024-08-26 16:56:50|105292.4|105242.4|105294.6|105244.6|105297.6|105247.6|105291.7|105241.7|67
1724691420000|2024-08-26 16:57:00|105295.4|105245.4|105295.5|105245.5|105296.2|105246.2|105292.8|105242.8|52
1724691430000|2024-08-26 16:57:10|105296|105246|105294.8|105244.8|105297.3|105247.3|105293.2|105243.2|46
1724691440000|2024-08-26 16:57:20|105294.7|105244.7|105291.5|105241.5|105294.8|105244.8|105290.2|105240.2|34
1724691450000|2024-08-26 16:57:30|105290.8|105240.8|105291.3|105241.3|105291.3|105241.3|105289.3|105239.3|33
1724691460000|2024-08-26 16:57:40|105291.5|105241.5|105290.3|105240.3|105291.5|105241.5|105289|105239|36
1724691470000|2024-08-26 16:57:50|105292.1|105242.1|105289|105239|105292.1|105242.1|105288|105238|52
1724691480000|2024-08-26 16:58:00|105290.1|105240.1|105280.7|105230.7|105290.1|105240.1|105278.2|105228.2|58
1724691490000|2024-08-26 16:58:10|105281.2|105231.2|105272.7|105222.7|105281.8|105231.8|105267.7|105217.7|39
1724691500000|2024-08-26 16:58:20|105272.2|105222.2|105272.4|105222.4|105273|105223|105269.7|105219.7|31
1724691510000|2024-08-26 16:58:30|105271.2|105221.2|105283.9|105233.9|105287.9|105237.9|105271|105221|72
1724691520000|2024-08-26 16:58:40|105284.6|105234.6|105282.5|105232.5|105287.2|105237.2|105281|105231|43
1724691530000|2024-08-26 16:58:50|105282.9|105232.9|105280.4|105230.4|105284|105234|105279.7|105229.7|47
1724691540000|2024-08-26 16:59:00|105280.2|105230.2|105286.3|105236.3|105287.4|105237.4|105279|105229|51
1724691550000|2024-08-26 16:59:10|105286|105236|105283|105233|105288.8|105238.8|105281.6|105231.6|48
1724691560000|2024-08-26 16:59:20|105282|105232|105281.1|105231.1|105283.7|105233.7|105279.3|105229.3|51
1724691570000|2024-08-26 16:59:30|105281.8|105231.8|105279.1|105229.1|105282.6|105232.6|105279|105229|60
1724691580000|2024-08-26 16:59:40|105279|105229|105282.7|105232.7|105283.5|105233.5|105277.8|105227.8|46
1724691590000|2024-08-26 16:59:50|105282.8|105232.8|105279|105229|105282.8|105232.8|105277.1|105227.1|25
1724691600000|2024-08-26 17:00:00|105278.8|105228.8|105278.1|105228.1|105285|105235|105277.4|105227.4|49
1724691610000|2024-08-26 17:00:10|105278.3|105228.3|105274.6|105224.6|105278.3|105228.3|105273.3|105223.3|20
1724691620000|2024-08-26 17:00:20|105274.5|105224.5|105279.1|105229.1|105282.2|105232.2|105273.9|105223.9|35
1724691630000|2024-08-26 17:00:30|105279.5|105229.5|105281.4|105231.4|105281.5|105231.5|105279.5|105229.5|6
1724691640000|2024-08-26 17:00:40|105281.2|105231.2|105276.5|105226.5|105281.7|105231.7|105276.5|105226.5|28
1724691650000|2024-08-26 17:00:50|105276.4|105226.4|105270|105220|105276.7|105226.7|105265.5|105215.5|40
1724691660000|2024-08-26 17:01:00|105270.2|105220.2|105269.7|105219.7|105273.4|105223.4|105269.7|105219.7|42
1724691670000|2024-08-26 17:01:10|105269.3|105219.3|105268.3|105218.3|105271.2|105221.2|105268|105218|39
1724691680000|2024-08-26 17:01:20|105268.1|105218.1|105271.3|105221.3|105271.3|105221.3|105266.6|105216.6|23
1724691690000|2024-08-26 17:01:30|105270.8|105220.8|105269.2|105219.2|105274.7|105224.7|105267.8|105217.8|31
1724691700000|2024-08-26 17:01:40|105269.5|105219.5|105270.7|105220.7|105271.8|105221.8|105269.1|105219.1|20
1724691710000|2024-08-26 17:01:50|105270.8|105220.8|105271.4|105221.4|105271.4|105221.4|105269.8|105219.8|9
1724691720000|2024-08-26 17:02:00|105271.2|105221.2|105268.4|105218.4|105271.2|105221.2|105264|105214|25
1724691730000|2024-08-26 17:02:10|105268.2|105218.2|105268.1|105218.1|105269.1|105219.1|105267.4|105217.4|23
1724691740000|2024-08-26 17:02:20|105267|105217|105267.2|105217.2|105268.2|105218.2|105267|105217|15
1724691750000|2024-08-26 17:02:30|105267|105217|105264.5|105214.5|105267|105217|105261.5|105211.5|15
1724691760000|2024-08-26 17:02:40|105264.2|105214.2|105265.3|105215.3|105271.9|105221.9|105263.1|105213.1|33
1724691770000|2024-08-26 17:02:50|105263.5|105213.5|105274.2|105224.2|105275.7|105225.7|105262.1|105212.1|50
1724691780000|2024-08-26 17:03:00|105274|105224|105279.8|105229.8|105281.6|105231.6|105272.3|105222.3|13
1724691790000|2024-08-26 17:03:10|105280.8|105230.8|105269.1|105219.1|105283.4|105233.4|105268.6|105218.6|56
1724691800000|2024-08-26 17:03:20|105268.9|105218.9|105267.7|105217.7|105269.1|105219.1|105267.2|105217.2|13
1724691810000|2024-08-26 17:03:30|105267.9|105217.9|105268.8|105218.8|105268.8|105218.8|105267.1|105217.1|9
1724691820000|2024-08-26 17:03:40|105268.6|105218.6|105268.5|105218.5|105269.1|105219.1|105268.4|105218.4|4
1724691830000|2024-08-26 17:03:50|105268.8|105218.8|105270.2|105220.2|105271|105221|105265.2|105215.2|37
1724691840000|2024-08-26 17:04:00|105269.9|105219.9|105271.4|105221.4|105272.1|105222.1|105269.9|105219.9|16
1724691850000|2024-08-26 17:04:10|105270.9|105220.9|105271.9|105221.9|105272|105222|105270.5|105220.5|21
1724691860000|2024-08-26 17:04:20|105271.8|105221.8|105270|105220|105271.8|105221.8|105268|105218|18
1724691870000|2024-08-26 17:04:30|105269.8|105219.8|105273.6|105223.6|105273.6|105223.6|105269.1|105219.1|12
1724691880000|2024-08-26 17:04:40|105273.3|105223.3|105271.6|105221.6|105278.3|105228.3|105269|105219|35
1724691890000|2024-08-26 17:04:50|105272|105222|105272.3|105222.3|105272.6|105222.6|105272|105222|9
1724691900000|2024-08-26 17:05:00|105271.6|105221.6|105270.1|105220.1|105271.6|105221.6|105268.9|105218.9|22
1724691910000|2024-08-26 17:05:10|105270.9|105220.9|105271.7|105221.7|105272.5|105222.5|105268.9|105218.9|22
1724691920000|2024-08-26 17:05:20|105271.2|105221.2|105270|105220|105271.5|105221.5|105270|105220|12
1724691930000|2024-08-26 17:05:30|105270.2|105220.2|105273.2|105223.2|105278.5|105228.5|105270.2|105220.2|30
1724691940000|2024-08-26 17:05:40|105272.8|105222.8|105273.8|105223.8|105273.8|105223.8|105272.8|105222.8|9
1724691950000|2024-08-26 17:05:50|105274.2|105224.2|105283.1|105233.1|105284.9|105234.9|105272.4|105222.4|36
1724691960000|2024-08-26 17:06:00|105283.7|105233.7|105278.7|105228.7|105283.7|105233.7|105278.7|105228.7|20
1724691970000|2024-08-26 17:06:10|105279.1|105229.1|105278.9|105228.9|105279.6|105229.6|105276.8|105226.8|18
1724691980000|2024-08-26 17:06:20|105277.4|105227.4|105277.2|105227.2|105277.8|105227.8|105277.2|105227.2|7
1724691990000|2024-08-26 17:06:30|105277.4|105227.4|105272.4|105222.4|105278.3|105228.3|105272.3|105222.3|16
1724692000000|2024-08-26 17:06:40|105273.1|105223.1|105273.9|105223.9|105274.4|105224.4|105272.7|105222.7|17
1724692010000|2024-08-26 17:06:50|105274.1|105224.1|105272.9|105222.9|105274.1|105224.1|105271.1|105221.1|17
1724692020000|2024-08-26 17:07:00|105273.7|105223.7|105271.2|105221.2|105276.3|105226.3|105270.3|105220.3|57
1724692030000|2024-08-26 17:07:10|105272.1|105222.1|105269.8|105219.8|105272.1|105222.1|105269.7|105219.7|17
1724692040000|2024-08-26 17:07:20|105269.7|105219.7|105269.2|105219.2|105270.1|105220.1|105269|105219|14
1724692050000|2024-08-26 17:07:30|105269.6|105219.6|105271|105221|105271.5|105221.5|105269.3|105219.3|24
1724692060000|2024-08-26 17:07:40|105270.5|105220.5|105270.1|105220.1|105272.1|105222.1|105267.4|105217.4|24
1724692070000|2024-08-26 17:07:50|105270|105220|105271.3|105221.3|105271.9|105221.9|105269.5|105219.5|13
1724692080000|2024-08-26 17:08:00|105270.7|105220.7|105275|105225|105278.7|105228.7|105270.7|105220.7|36
1724692090000|2024-08-26 17:08:10|105276.7|105226.7|105272|105222|105278.8|105228.8|105270.6|105220.6|50
1724692100000|2024-08-26 17:08:20|105272.4|105222.4|105283.3|105233.3|105286.3|105236.3|105271.6|105221.6|30
1724692110000|2024-08-26 17:08:30|105282.7|105232.7|105283.2|105233.2|105284.3|105234.3|105280.9|105230.9|33
1724692120000|2024-08-26 17:08:40|105283.6|105233.6|105281.9|105231.9|105283.6|105233.6|105281|105231|15
1724692130000|2024-08-26 17:08:50|105281.1|105231.1|105276.4|105226.4|105281.1|105231.1|105276.4|105226.4|33
1724692140000|2024-08-26 17:09:00|105278.6|105228.6|105269.3|105219.3|105278.6|105228.6|105269.3|105219.3|39
1724692150000|2024-08-26 17:09:10|105269.2|105219.2|105284.4|105234.4|105284.8|105234.8|105267.6|105217.6|31
1724692160000|2024-08-26 17:09:20|105283.8|105233.8|105269.9|105219.9|105287.2|105237.2|105269.9|105219.9|48
1724692170000|2024-08-26 17:09:30|105270.5|105220.5|105269.6|105219.6|105271.3|105221.3|105268|105218|24
1724692180000|2024-08-26 17:09:40|105269.9|105219.9|105271.3|105221.3|105271.8|105221.8|105269.9|105219.9|11
1724692190000|2024-08-26 17:09:50|105270.9|105220.9|105270.5|105220.5|105271.7|105221.7|105270|105220|16
1724692200000|2024-08-26 17:10:00|105270.2|105220.2|105263|105213|105270.2|105220.2|105259.2|105209.2|41
1724692210000|2024-08-26 17:10:10|105263.2|105213.2|105275.3|105225.3|105277.9|105227.9|105262.2|105212.2|28
1724692220000|2024-08-26 17:10:20|105277.5|105227.5|105268|105218|105280.5|105230.5|105267.6|105217.6|69
1724692230000|2024-08-26 17:10:30|105268.1|105218.1|105269.2|105219.2|105271|105221|105267.7|105217.7|17
1724692240000|2024-08-26 17:10:40|105269.3|105219.3|105269.3|105219.3|105269.4|105219.4|105269.3|105219.3|3
1724692250000|2024-08-26 17:10:50|105268.9|105218.9|105267.4|105217.4|105276.1|105226.1|105263.9|105213.9|40
1724692260000|2024-08-26 17:11:00|105267|105217|105261.9|105211.9|105271.9|105221.9|105261.9|105211.9|77
1724692270000|2024-08-26 17:11:10|105260.6|105210.6|105273.1|105223.1|105278.3|105228.3|105260.6|105210.6|33
1724692280000|2024-08-26 17:11:20|105273.3|105223.3|105272.3|105222.3|105273.3|105223.3|105272|105222|27
1724692290000|2024-08-26 17:11:30|105272.6|105222.6|105268|105218|105273.1|105223.1|105266.7|105216.7|17
1724692300000|2024-08-26 17:11:40|105267.8|105217.8|105269.4|105219.4|105271.2|105221.2|105267.8|105217.8|10
1724692310000|2024-08-26 17:11:50|105269.5|105219.5|105268.8|105218.8|105270.7|105220.7|105268.8|105218.8|18
1724692320000|2024-08-26 17:12:00|105268.4|105218.4|105249.5|105199.5|105269.1|105219.1|105249.5|105199.5|42
1724692330000|2024-08-26 17:12:10|105247.6|105197.6|105248.9|105198.9|105249.7|105199.7|105247.3|105197.3|16
1724692340000|2024-08-26 17:12:20|105249.2|105199.2|105251.8|105201.8|105254.1|105204.1|105248.8|105198.8|22
1724692350000|2024-08-26 17:12:30|105252.2|105202.2|105253.2|105203.2|105254.8|105204.8|105251.5|105201.5|30
1724692360000|2024-08-26 17:12:40|105253.8|105203.8|105253.5|105203.5|105257.3|105207.3|105252.2|105202.2|34
1724692370000|2024-08-26 17:12:50|105252.9|105202.9|105246.5|105196.5|105256.2|105206.2|105245.9|105195.9|49
1724692380000|2024-08-26 17:13:00|105245.9|105195.9|105236.8|105186.8|105247.8|105197.8|105235.9|105185.9|54
1724692390000|2024-08-26 17:13:10|105237.2|105187.2|105234.9|105184.9|105237.2|105187.2|105234|105184|22
1724692400000|2024-08-26 17:13:20|105235.2|105185.2|105240.8|105190.8|105246|105196|105234.6|105184.6|34
1724692410000|2024-08-26 17:13:30|105240.5|105190.5|105242.4|105192.4|105243.5|105193.5|105235.8|105185.8|27
1724692420000|2024-08-26 17:13:40|105240.8|105190.8|105234.4|105184.4|105253.9|105203.9|105230.8|105180.8|79
1724692430000|2024-08-26 17:13:50|105235.5|105185.5|105233.8|105183.8|105238.4|105188.4|105231.8|105181.8|51
1724692440000|2024-08-26 17:14:00|105234.1|105184.1|105235.6|105185.6|105240.9|105190.9|105233.6|105183.6|53
1724692450000|2024-08-26 17:14:10|105235.8|105185.8|105238.2|105188.2|105239.4|105189.4|105231.1|105181.1|48
1724692460000|2024-08-26 17:14:20|105238.4|105188.4|105233.9|105183.9|105238.8|105188.8|105229.4|105179.4|52
1724692470000|2024-08-26 17:14:30|105237.5|105187.5|105233.9|105183.9|105239.4|105189.4|105228.9|105178.9|73
1724692480000|2024-08-26 17:14:40|105233.8|105183.8|105231.2|105181.2|105236.2|105186.2|105226.6|105176.6|56
1724692490000|2024-08-26 17:14:50|105232|105182|105229.5|105179.5|105232.3|105182.3|105222.8|105172.8|51
1724692500000|2024-08-26 17:15:00|105231.8|105181.8|105225.8|105175.8|105235.3|105185.3|105218.1|105168.1|61
1724692510000|2024-08-26 17:15:10|105226|105176|105241.9|105191.9|105241.9|105191.9|105225.2|105175.2|59
1724692520000|2024-08-26 17:15:20|105237.6|105187.6|105228.5|105178.5|105239.2|105189.2|105226.2|105176.2|49
1724692530000|2024-08-26 17:15:30|105228.9|105178.9|105228.3|105178.3|105234.6|105184.6|105224.9|105174.9|68
1724692540000|2024-08-26 17:15:40|105227.3|105177.3|105232.3|105182.3|105234.1|105184.1|105221.1|105171.1|55
1724692550000|2024-08-26 17:15:50|105230.5|105180.5|105231|105181|105237.2|105187.2|105223.6|105173.6|76
1724692560000|2024-08-26 17:16:00|105229.9|105179.9|105229.9|105179.9|105236.6|105186.6|105227|105177|72
1724692570000|2024-08-26 17:16:10|105230.4|105180.4|105237.5|105187.5|105242.4|105192.4|105230.3|105180.3|54
1724692580000|2024-08-26 17:16:20|105236.9|105186.9|105235.8|105185.8|105237.4|105187.4|105235.7|105185.7|20
1724692590000|2024-08-26 17:16:30|105236.3|105186.3|105240.9|105190.9|105243.3|105193.3|105235|105185|72
1724692600000|2024-08-26 17:16:40|105240.8|105190.8|105241.3|105191.3|105243.6|105193.6|105238|105188|72
1724692610000|2024-08-26 17:16:50|105243.6|105193.6|105242.9|105192.9|105244.3|105194.3|105241|105191|31
1724692620000|2024-08-26 17:17:00|105243.1|105193.1|105242.9|105192.9|105245.8|105195.8|105242.2|105192.2|19
1724692630000|2024-08-26 17:17:10|105243.5|105193.5|105243.4|105193.4|105245.7|105195.7|105241.9|105191.9|23
1724692640000|2024-08-26 17:17:20|105243.3|105193.3|105243.1|105193.1|105243.8|105193.8|105243.1|105193.1|4
1724692650000|2024-08-26 17:17:30|105242.4|105192.4|105244.3|105194.3|105245.8|105195.8|105241.6|105191.6|27
1724692660000|2024-08-26 17:17:40|105244.7|105194.7|105246.4|105196.4|105249.1|105199.1|105244.7|105194.7|26
1724692670000|2024-08-26 17:17:50|105246.5|105196.5|105246.6|105196.6|105246.8|105196.8|105246.1|105196.1|8
1724692680000|2024-08-26 17:18:00|105246.4|105196.4|105244.7|105194.7|105246.4|105196.4|105243.5|105193.5|20
1724692690000|2024-08-26 17:18:10|105245|105195|105249.3|105199.3|105252.4|105202.4|105244.5|105194.5|29
1724692700000|2024-08-26 17:18:20|105249.1|105199.1|105249.2|105199.2|105250.1|105200.1|105249|105199|8
1724692710000|2024-08-26 17:18:30|105249|105199|105248|105198|105249|105199|105246.2|105196.2|24
1724692720000|2024-08-26 17:18:40|105248.7|105198.7|105254.1|105204.1|105254.6|105204.6|105248.7|105198.7|15
1724692730000|2024-08-26 17:18:50|105254.4|105204.4|105254.6|105204.6|105254.6|105204.6|105254.4|105204.4|2
1724692740000|2024-08-26 17:19:00|105255.4|105205.4|105253.2|105203.2|105255.9|105205.9|105253.2|105203.2|11
1724692750000|2024-08-26 17:19:10|105253.5|105203.5|105251|105201|105253.8|105203.8|105250.8|105200.8|12
1724692760000|2024-08-26 17:19:20|105250.7|105200.7|105253.2|105203.2|105253.3|105203.3|105250.7|105200.7|18
1724692770000|2024-08-26 17:19:30|105253.5|105203.5|105253.1|105203.1|105253.9|105203.9|105251.3|105201.3|16
1724692780000|2024-08-26 17:19:40|105252.7|105202.7|105253|105203|105253.2|105203.2|105252.7|105202.7|5
1724692790000|2024-08-26 17:19:50|105252.6|105202.6|105252.3|105202.3|105254.9|105204.9|105251|105201|28
1724692800000|2024-08-26 17:20:00|105252|105202|105244.6|105194.6|105255.2|105205.2|105244.6|105194.6|43
1724692810000|2024-08-26 17:20:10|105244|105194|105243.4|105193.4|105244|105194|105243.4|105193.4|5
1724692820000|2024-08-26 17:20:20|105243.3|105193.3|105247.8|105197.8|105247.8|105197.8|105243.3|105193.3|15
1724692830000|2024-08-26 17:20:30|105248|105198|105246.3|105196.3|105249|105199|105244.6|105194.6|24
1724692840000|2024-08-26 17:20:40|105246.5|105196.5|105242.9|105192.9|105246.5|105196.5|105242.9|105192.9|14
1724692850000|2024-08-26 17:20:50|105242.8|105192.8|105243|105193|105243|105193|105242.6|105192.6|5
1724692860000|2024-08-26 17:21:00|105242.9|105192.9|105242.7|105192.7|105244.1|105194.1|105242.5|105192.5|10
1724692870000|2024-08-26 17:21:10|105242.6|105192.6|105242.7|105192.7|105242.7|105192.7|105242.2|105192.2|5
1724692880000|2024-08-26 17:21:20|105242.4|105192.4|105241.5|105191.5|105245.1|105195.1|105239.5|105189.5|16
1724692890000|2024-08-26 17:21:30|105241.9|105191.9|105241.8|105191.8|105241.9|105191.9|105240.9|105190.9|8
1724692900000|2024-08-26 17:21:40|105242.1|105192.1|105248.6|105198.6|105249.3|105199.3|105241|105191|21
1724692910000|2024-08-26 17:21:50|105248.3|105198.3|105246.4|105196.4|105248.3|105198.3|105245.6|105195.6|17
1724692920000|2024-08-26 17:22:00|105247.3|105197.3|105250.1|105200.1|105251|105201|105246.1|105196.1|21
1724692930000|2024-08-26 17:22:10|105249.6|105199.6|105252|105202|105253.7|105203.7|105249.2|105199.2|26
1724692940000|2024-08-26 17:22:20|105252.4|105202.4|105251.2|105201.2|105252.5|105202.5|105250.8|105200.8|23
1724692950000|2024-08-26 17:22:30|105251.7|105201.7|105251|105201|105251.8|105201.8|105250.7|105200.7|11
1724692960000|2024-08-26 17:22:40|105250.9|105200.9|105253.7|105203.7|105253.7|105203.7|105250.9|105200.9|9
1724692970000|2024-08-26 17:22:50|105253.8|105203.8|105248.5|105198.5|105254.5|105204.5|105247.8|105197.8|48
1724692980000|2024-08-26 17:23:00|105247.8|105197.8|105245|105195|105250.8|105200.8|105243.2|105193.2|52
1724692990000|2024-08-26 17:23:10|105244.6|105194.6|105245.4|105195.4|105248.8|105198.8|105244.6|105194.6|45
1724693000000|2024-08-26 17:23:20|105245.8|105195.8|105247.3|105197.3|105248.1|105198.1|105244.1|105194.1|35
1724693010000|2024-08-26 17:23:30|105248.5|105198.5|105248.4|105198.4|105249.6|105199.6|105247.4|105197.4|19
1724693020000|2024-08-26 17:23:40|105248.3|105198.3|105245.1|105195.1|105248.3|105198.3|105245.1|105195.1|27
1724693030000|2024-08-26 17:23:50|105245.5|105195.5|105236.6|105186.6|105247.1|105197.1|105235.3|105185.3|40
1724693040000|2024-08-26 17:24:00|105237.7|105187.7|105224.9|105174.9|105237.7|105187.7|105224.9|105174.9|27
1724693050000|2024-08-26 17:24:10|105225|105175|105228.8|105178.8|105228.8|105178.8|105224.1|105174.1|23
1724693060000|2024-08-26 17:24:20|105228.1|105178.1|105227.3|105177.3|105229.4|105179.4|105226.6|105176.6|27
1724693070000|2024-08-26 17:24:30|105227.5|105177.5|105226.7|105176.7|105227.9|105177.9|105226.7|105176.7|12
1724693080000|2024-08-26 17:24:40|105227.1|105177.1|105224.8|105174.8|105228.6|105178.6|105224.2|105174.2|45
1724693090000|2024-08-26 17:24:50|105224.5|105174.5|105229.5|105179.5|105232.5|105182.5|105224.2|105174.2|37
1724693100000|2024-08-26 17:25:00|105228.5|105178.5|105231.6|105181.6|105233.5|105183.5|105228.1|105178.1|41
1724693110000|2024-08-26 17:25:10|105231.9|105181.9|105225.3|105175.3|105232.6|105182.6|105224.8|105174.8|26
1724693120000|2024-08-26 17:25:20|105225.6|105175.6|105229.6|105179.6|105233.4|105183.4|105225.5|105175.5|27
1724693130000|2024-08-26 17:25:30|105230.3|105180.3|105230.2|105180.2|105230.9|105180.9|105229.8|105179.8|21
1724693140000|2024-08-26 17:25:40|105229.7|105179.7|105282.6|105232.6|105304.7|105254.7|105229.7|105179.7|67
1724693150000|2024-08-26 17:25:50|105283.7|105233.7|105287|105237|105289.6|105239.6|105283.1|105233.1|32
1724693160000|2024-08-26 17:26:00|105287.2|105237.2|105285.1|105235.1|105296.2|105246.2|105279.7|105229.7|54
1724693170000|2024-08-26 17:26:10|105286.1|105236.1|105284.7|105234.7|105287.6|105237.6|105284.7|105234.7|20
1724693180000|2024-08-26 17:26:20|105285.7|105235.7|105286.1|105236.1|105296.7|105246.7|105285.5|105235.5|44
1724693190000|2024-08-26 17:26:30|105288.8|105238.8|105288.4|105238.4|105292.6|105242.6|105287.8|105237.8|19
1724693200000|2024-08-26 17:26:40|105287.8|105237.8|105289.3|105239.3|105295.7|105245.7|105287.8|105237.8|25
1724693210000|2024-08-26 17:26:50|105290|105240|105289.2|105239.2|105295.7|105245.7|105285.7|105235.7|31
1724693220000|2024-08-26 17:27:00|105288.3|105238.3|105289.6|105239.6|105290|105240|105286.9|105236.9|23
1724693230000|2024-08-26 17:27:10|105289.3|105239.3|105288.7|105238.7|105291.2|105241.2|105288.2|105238.2|16
1724693240000|2024-08-26 17:27:20|105289.2|105239.2|105309.1|105259.1|105310.4|105260.4|105289.2|105239.2|34
1724693250000|2024-08-26 17:27:30|105308.4|105258.4|105301.3|105251.3|105308.4|105258.4|105299.4|105249.4|49
1724693260000|2024-08-26 17:27:40|105299.2|105249.2|105298.4|105248.4|105306.5|105256.5|105293.8|105243.8|37
1724693270000|2024-08-26 17:27:50|105298.2|105248.2|105300.8|105250.8|105304.5|105254.5|105297|105247|22
1724693280000|2024-08-26 17:28:00|105300.3|105250.3|105298.8|105248.8|105319.4|105269.4|105298.8|105248.8|46
1724693290000|2024-08-26 17:28:10|105297.9|105247.9|105298.7|105248.7|105300.9|105250.9|105295.7|105245.7|35
1724693300000|2024-08-26 17:28:20|105298.9|105248.9|105300|105250|105301.3|105251.3|105298.7|105248.7|10
1724693310000|2024-08-26 17:28:30|105299.5|105249.5|105303.7|105253.7|105303.7|105253.7|105299.5|105249.5|21
1724693320000|2024-08-26 17:28:40|105303.8|105253.8|105309.9|105259.9|105310.8|105260.8|105303|105253|34
1724693330000|2024-08-26 17:28:50|105309.6|105259.6|105313.9|105263.9|105314.2|105264.2|105307.1|105257.1|36
1724693340000|2024-08-26 17:29:00|105313.3|105263.3|105321.3|105271.3|105321.6|105271.6|105313.3|105263.3|54
1724693350000|2024-08-26 17:29:10|105322.2|105272.2|105321.5|105271.5|105323.1|105273.1|105320.5|105270.5|41
1724693360000|2024-08-26 17:29:20|105320.8|105270.8|105325.4|105275.4|105326.1|105276.1|105320.5|105270.5|52
1724693370000|2024-08-26 17:29:30|105327.7|105277.7|105321.7|105271.7|105327.7|105277.7|105315.7|105265.7|70
1724693380000|2024-08-26 17:29:40|105320.2|105270.2|105324.1|105274.1|105325|105275|105317.2|105267.2|50
1724693390000|2024-08-26 17:29:50|105323.5|105273.5|105319.1|105269.1|105325|105275|105317.9|105267.9|58
1724693400000|2024-08-26 17:30:00|105320.7|105270.7|105321.4|105271.4|105324.4|105274.4|105316.6|105266.6|61
1724693410000|2024-08-26 17:30:10|105321.3|105271.3|105325.3|105275.3|105326.3|105276.3|105321|105271|36
1724693420000|2024-08-26 17:30:20|105325.1|105275.1|105319.4|105269.4|105325.1|105275.1|105317.7|105267.7|30
1724693430000|2024-08-26 17:30:30|105318.2|105268.2|105321.3|105271.3|105322.3|105272.3|105318.2|105268.2|35
1724693440000|2024-08-26 17:30:40|105321.7|105271.7|105321.7|105271.7|105321.8|105271.8|105320|105270|20
1724693450000|2024-08-26 17:30:50|105321.2|105271.2|105321.6|105271.6|105321.9|105271.9|105320.5|105270.5|30
1724693460000|2024-08-26 17:31:00|105322.5|105272.5|105323.5|105273.5|105324|105274|105321.1|105271.1|35
1724693470000|2024-08-26 17:31:10|105323.3|105273.3|105319.1|105269.1|105328|105278|105319.1|105269.1|36
1724693480000|2024-08-26 17:31:20|105320.2|105270.2|105328.4|105278.4|105330|105280|105316.3|105266.3|57
1724693490000|2024-08-26 17:31:30|105328.7|105278.7|105330.8|105280.8|105332.4|105282.4|105326.1|105276.1|39
1724693500000|2024-08-26 17:31:40|105330.1|105280.1|105340.5|105290.5|105340.5|105290.5|105329.4|105279.4|28
1724693510000|2024-08-26 17:31:50|105340.7|105290.7|105336.5|105286.5|105340.7|105290.7|105329.5|105279.5|40
1724693520000|2024-08-26 17:32:00|105336.8|105286.8|105349.3|105299.3|105349.3|105299.3|105333.4|105283.4|47
1724693530000|2024-08-26 17:32:10|105348.8|105298.8|105345.3|105295.3|105349.7|105299.7|105343.7|105293.7|25
1724693540000|2024-08-26 17:32:20|105347.1|105297.1|105343.8|105293.8|105347.1|105297.1|105340|105290|27
1724693550000|2024-08-26 17:32:30|105343.4|105293.4|105345.1|105295.1|105348.1|105298.1|105343.1|105293.1|20
1724693560000|2024-08-26 17:32:40|105345.2|105295.2|105347.7|105297.7|105347.8|105297.8|105345.2|105295.2|20
1724693570000|2024-08-26 17:32:50|105347.8|105297.8|105353.7|105303.7|105353.7|105303.7|105347|105297|42
1724693580000|2024-08-26 17:33:00|105354.4|105304.4|105349.1|105299.1|105354.5|105304.5|105346.1|105296.1|56
1724693590000|2024-08-26 17:33:10|105349.2|105299.2|105358.7|105308.7|105361.1|105311.1|105349.2|105299.2|62
1724693600000|2024-08-26 17:33:20|105359.7|105309.7|105351.5|105301.5|105359.7|105309.7|105349.5|105299.5|61
1724693610000|2024-08-26 17:33:30|105351.2|105301.2|105355.3|105305.3|105356.5|105306.5|105351|105301|27
1724693620000|2024-08-26 17:33:40|105355.6|105305.6|105355.8|105305.8|105357.5|105307.5|105354.5|105304.5|18
1724693630000|2024-08-26 17:33:50|105355.4|105305.4|105354.9|105304.9|105356.2|105306.2|105354.1|105304.1|25
1724693640000|2024-08-26 17:34:00|105359.1|105309.1|105358.1|105308.1|105360.5|105310.5|105355|105305|22
1724693650000|2024-08-26 17:34:10|105357.9|105307.9|105351.3|105301.3|105357.9|105307.9|105350.8|105300.8|23
1724693660000|2024-08-26 17:34:20|105351.2|105301.2|105353|105303|105353|105303|105349.6|105299.6|21
1724693670000|2024-08-26 17:34:30|105352.6|105302.6|105350.5|105300.5|105352.6|105302.6|105345.8|105295.8|47
1724693680000|2024-08-26 17:34:40|105350.8|105300.8|105354.3|105304.3|105354.3|105304.3|105350.8|105300.8|27
1724693690000|2024-08-26 17:34:50|105354.2|105304.2|105350.6|105300.6|105354.5|105304.5|105348.4|105298.4|30
1724693700000|2024-08-26 17:35:00|105353.4|105303.4|105350.3|105300.3|105353.4|105303.4|105349.1|105299.1|40
1724693710000|2024-08-26 17:35:10|105350.6|105300.6|105352.8|105302.8|105353.2|105303.2|105346.8|105296.8|50
1724693720000|2024-08-26 17:35:20|105352.5|105302.5|105352.4|105302.4|105357.4|105307.4|105349.2|105299.2|65
1724693730000|2024-08-26 17:35:30|105352|105302|105351.3|105301.3|105353.1|105303.1|105349.2|105299.2|32
1724693740000|2024-08-26 17:35:40|105351.4|105301.4|105355.6|105305.6|105356.8|105306.8|105347.7|105297.7|54
1724693750000|2024-08-26 17:35:50|105356.4|105306.4|105352.8|105302.8|105356.4|105306.4|105349.9|105299.9|39
1724693760000|2024-08-26 17:36:00|105354.9|105304.9|105364.6|105314.6|105364.6|105314.6|105351.4|105301.4|56
1724693770000|2024-08-26 17:36:10|105365|105315|105368.5|105318.5|105371.6|105321.6|105362.7|105312.7|56
1724693780000|2024-08-26 17:36:20|105369.1|105319.1|105392.5|105342.5|105393.6|105343.6|105368.6|105318.6|58
1724693790000|2024-08-26 17:36:30|105394.5|105344.5|105390.4|105340.4|105397.2|105347.2|105389.1|105339.1|60
1724693800000|2024-08-26 17:36:40|105390.3|105340.3|105391.1|105341.1|105395.7|105345.7|105386.9|105336.9|58
1724693810000|2024-08-26 17:36:50|105391.4|105341.4|105393|105343|105397|105347|105390.3|105340.3|48
1724693820000|2024-08-26 17:37:00|105395.5|105345.5|105391.9|105341.9|105396.8|105346.8|105388.1|105338.1|49
1724693830000|2024-08-26 17:37:10|105393.7|105343.7|105393.3|105343.3|105397.9|105347.9|105389.3|105339.3|47
1724693840000|2024-08-26 17:37:20|105393.9|105343.9|105397.5|105347.5|105407.3|105357.3|105393|105343|75
1724693850000|2024-08-26 17:37:30|105396.9|105346.9|105399.4|105349.4|105401.5|105351.5|105388.8|105338.8|73
1724693860000|2024-08-26 17:37:40|105399.5|105349.5|105399.9|105349.9|105403.2|105353.2|105397.4|105347.4|57
1724693870000|2024-08-26 17:37:50|105400.2|105350.2|105402.1|105352.1|105404.9|105354.9|105384.5|105334.5|71
1724693880000|2024-08-26 17:38:00|105403.3|105353.3|105400.1|105350.1|105408.1|105358.1|105396.2|105346.2|78
1724693890000|2024-08-26 17:38:10|105400.3|105350.3|105399.5|105349.5|105403|105353|105395.5|105345.5|78
1724693900000|2024-08-26 17:38:20|105399.2|105349.2|105398.7|105348.7|105401.3|105351.3|105395.1|105345.1|77
1724693910000|2024-08-26 17:38:30|105398.8|105348.8|105400.2|105350.2|105400.9|105350.9|105395.8|105345.8|76
1724693920000|2024-08-26 17:38:40|105399.6|105349.6|105402.1|105352.1|105405.1|105355.1|105396.1|105346.1|69
1724693930000|2024-08-26 17:38:50|105400.8|105350.8|105404.8|105354.8|105405.3|105355.3|105395.8|105345.8|78
1724693940000|2024-08-26 17:39:00|105404|105354|105401.3|105351.3|105406.3|105356.3|105399.5|105349.5|73
1724693950000|2024-08-26 17:39:10|105402|105352|105403.5|105353.5|105406.3|105356.3|105400.9|105350.9|63
1724693960000|2024-08-26 17:39:20|105402.4|105352.4|105407|105357|105408.7|105358.7|105401.9|105351.9|53
1724693970000|2024-08-26 17:39:30|105405.4|105355.4|105404.7|105354.7|105406.9|105356.9|105401.9|105351.9|38
1724693980000|2024-08-26 17:39:40|105404.8|105354.8|105409.1|105359.1|105412.8|105362.8|105404|105354|76
1724693990000|2024-08-26 17:39:50|105407.6|105357.6|105404.9|105354.9|105408.9|105358.9|105402.8|105352.8|56
1724694000000|2024-08-26 17:40:00|105401.5|105351.5|105401.7|105351.7|105408.9|105358.9|105400|105350|75
1724694010000|2024-08-26 17:40:10|105402.8|105352.8|105402.1|105352.1|105407|105357|105400.6|105350.6|48
1724694020000|2024-08-26 17:40:20|105402.3|105352.3|105401.8|105351.8|105405.4|105355.4|105399.5|105349.5|32
1724694030000|2024-08-26 17:40:30|105402.2|105352.2|105404.2|105354.2|105407.2|105357.2|105400.4|105350.4|56
1724694040000|2024-08-26 17:40:40|105403.8|105353.8|105404.5|105354.5|105407.6|105357.6|105402.9|105352.9|43
1724694050000|2024-08-26 17:40:50|105404.4|105354.4|105406.4|105356.4|105407.9|105357.9|105401.9|105351.9|69
1724694060000|2024-08-26 17:41:00|105406.6|105356.6|105406.1|105356.1|105408.3|105358.3|105404.6|105354.6|32
1724694070000|2024-08-26 17:41:10|105406.4|105356.4|105405.7|105355.7|105407|105357|105404|105354|45
1724694080000|2024-08-26 17:41:20|105405.6|105355.6|105410.4|105360.4|105414.1|105364.1|105404.9|105354.9|49
1724694090000|2024-08-26 17:41:30|105411.6|105361.6|105402.3|105352.3|105415.4|105365.4|105400.5|105350.5|78
1724694100000|2024-08-26 17:41:40|105402.4|105352.4|105402.1|105352.1|105403.8|105353.8|105400.6|105350.6|29
1724694110000|2024-08-26 17:41:50|105401.4|105351.4|105404.5|105354.5|105406.9|105356.9|105401|105351|34
1724694120000|2024-08-26 17:42:00|105404.9|105354.9|105407.7|105357.7|105410.8|105360.8|105401.8|105351.8|45
1724694130000|2024-08-26 17:42:10|105408.2|105358.2|105406.6|105356.6|105408.2|105358.2|105405.5|105355.5|10
1724694140000|2024-08-26 17:42:20|105407.8|105357.8|105406.2|105356.2|105410.6|105360.6|105404|105354|76
1724694150000|2024-08-26 17:42:30|105404.7|105354.7|105405.1|105355.1|105408.3|105358.3|105403.3|105353.3|68
1724694160000|2024-08-26 17:42:40|105406.2|105356.2|105404.4|105354.4|105407|105357|105402.6|105352.6|36
1724694170000|2024-08-26 17:42:50|105404.3|105354.3|105407.2|105357.2|105407.7|105357.7|105402.4|105352.4|37
1724694180000|2024-08-26 17:43:00|105407.5|105357.5|105402.7|105352.7|105411.4|105361.4|105399.8|105349.8|25
1724694190000|2024-08-26 17:43:10|105404|105354|105403.7|105353.7|105407.2|105357.2|105400.4|105350.4|72
1724694200000|2024-08-26 17:43:20|105404.1|105354.1|105404.6|105354.6|105409.3|105359.3|105400.6|105350.6|73
1724694210000|2024-08-26 17:43:30|105403.3|105353.3|105403.8|105353.8|105409.3|105359.3|105403.3|105353.3|32
1724694220000|2024-08-26 17:43:40|105404.8|105354.8|105406.8|105356.8|105407.8|105357.8|105402.5|105352.5|60
1724694230000|2024-08-26 17:43:50|105406.6|105356.6|105403.3|105353.3|105408.5|105358.5|105399.8|105349.8|72
1724694240000|2024-08-26 17:44:00|105403.7|105353.7|105405.3|105355.3|105407.1|105357.1|105399.1|105349.1|75
1724694250000|2024-08-26 17:44:10|105405.5|105355.5|105404.2|105354.2|105407.6|105357.6|105401.2|105351.2|70
1724694260000|2024-08-26 17:44:20|105402.9|105352.9|105404.1|105354.1|105409.7|105359.7|105402.9|105352.9|67
1724694270000|2024-08-26 17:44:30|105404.9|105354.9|105408.2|105358.2|105409.8|105359.8|105404.5|105354.5|64
1724694280000|2024-08-26 17:44:40|105407.7|105357.7|105407.6|105357.6|105417.3|105367.3|105404.3|105354.3|67
1724694290000|2024-08-26 17:44:50|105406.8|105356.8|105419|105369|105420.8|105370.8|105406.8|105356.8|68
1724694300000|2024-08-26 17:45:00|105418.5|105368.5|105422.3|105372.3|105423.5|105373.5|105418.4|105368.4|52
1724694310000|2024-08-26 17:45:10|105422.1|105372.1|105419.3|105369.3|105422.1|105372.1|105416.4|105366.4|60
1724694320000|2024-08-26 17:45:20|105420.2|105370.2|105419.8|105369.8|105422.7|105372.7|105418.2|105368.2|57
1724694330000|2024-08-26 17:45:30|105420.1|105370.1|105430.4|105380.4|105434.8|105384.8|105419.5|105369.5|65
1724694340000|2024-08-26 17:45:40|105430.6|105380.6|105430|105380|105434.7|105384.7|105427.1|105377.1|41
1724694350000|2024-08-26 17:45:50|105429.7|105379.7|105429.9|105379.9|105436.6|105386.6|105428.6|105378.6|57
1724694360000|2024-08-26 17:46:00|105430|105380|105428.4|105378.4|105435.9|105385.9|105427.4|105377.4|48
1724694370000|2024-08-26 17:46:10|105427.5|105377.5|105422.7|105372.7|105429.6|105379.6|105421.5|105371.5|45
1724694380000|2024-08-26 17:46:20|105425|105375|105422.9|105372.9|105425.5|105375.5|105422.1|105372.1|27
1724694390000|2024-08-26 17:46:30|105422.4|105372.4|105427.9|105377.9|105429.9|105379.9|105421.8|105371.8|31
1724694400000|2024-08-26 17:46:40|105427.6|105377.6|105430.8|105380.8|105432|105382|105427.6|105377.6|38
1724694410000|2024-08-26 17:46:50|105430.7|105380.7|105431|105381|105431.6|105381.6|105430.5|105380.5|8
1724694420000|2024-08-26 17:47:00|105430.2|105380.2|105440.8|105390.8|105444.9|105394.9|105430.2|105380.2|46
1724694430000|2024-08-26 17:47:10|105440.9|105390.9|105438.5|105388.5|105441.5|105391.5|105436.3|105386.3|42
1724694440000|2024-08-26 17:47:20|105437.9|105387.9|105436.3|105386.3|105444.4|105394.4|105435.7|105385.7|34
1724694450000|2024-08-26 17:47:30|105435.9|105385.9|105432.4|105382.4|105436.6|105386.6|105431.3|105381.3|61
1724694460000|2024-08-26 17:47:40|105432.3|105382.3|105430.4|105380.4|105436.4|105386.4|105428.8|105378.8|49
1724694470000|2024-08-26 17:47:50|105430.1|105380.1|105429.4|105379.4|105432.2|105382.2|105424.8|105374.8|46
1724694480000|2024-08-26 17:48:00|105429.6|105379.6|105425.5|105375.5|105430.1|105380.1|105423.8|105373.8|31
1724694490000|2024-08-26 17:48:10|105426.2|105376.2|105431.8|105381.8|105433|105383|105423.6|105373.6|37
1724694500000|2024-08-26 17:48:20|105431.3|105381.3|105431.4|105381.4|105433.8|105383.8|105428.9|105378.9|45
1724694510000|2024-08-26 17:48:30|105431.6|105381.6|105432|105382|105433.8|105383.8|105431.2|105381.2|23
1724694520000|2024-08-26 17:48:40|105431.6|105381.6|105430|105380|105431.9|105381.9|105429.9|105379.9|19
1724694530000|2024-08-26 17:48:50|105429.7|105379.7|105425.3|105375.3|105430.7|105380.7|105425.1|105375.1|33
1724694540000|2024-08-26 17:49:00|105427|105377|105426.2|105376.2|105428|105378|105423.1|105373.1|42
1724694550000|2024-08-26 17:49:10|105425.4|105375.4|105428.7|105378.7|105429.9|105379.9|105424.8|105374.8|27
1724694560000|2024-08-26 17:49:20|105428.3|105378.3|105431.7|105381.7|105432.8|105382.8|105428.3|105378.3|44
1724694570000|2024-08-26 17:49:30|105432.2|105382.2|105432.9|105382.9|105435.2|105385.2|105430.8|105380.8|27
1724694580000|2024-08-26 17:49:40|105433.9|105383.9|105431.7|105381.7|105433.9|105383.9|105431.2|105381.2|23
1724694590000|2024-08-26 17:49:50|105432.2|105382.2|105431.9|105381.9|105432.2|105382.2|105430.4|105380.4|23
1724694600000|2024-08-26 17:50:00|105432.7|105382.7|105433.7|105383.7|105434.2|105384.2|105428.3|105378.3|43
1724694610000|2024-08-26 17:50:10|105432.8|105382.8|105433.3|105383.3|105433.9|105383.9|105431.6|105381.6|23
1724694620000|2024-08-26 17:50:20|105433.5|105383.5|105433.2|105383.2|105438.2|105388.2|105432.5|105382.5|34
1724694630000|2024-08-26 17:50:30|105433.3|105383.3|105435.7|105385.7|105436.6|105386.6|105430.4|105380.4|21
1724694640000|2024-08-26 17:50:40|105435.9|105385.9|105434.5|105384.5|105438.1|105388.1|105433.7|105383.7|40
1724694650000|2024-08-26 17:50:50|105434.1|105384.1|105430.9|105380.9|105434.8|105384.8|105429.4|105379.4|25
1724694660000|2024-08-26 17:51:00|105433|105383|105433.1|105383.1|105434.6|105384.6|105431.7|105381.7|35
1724694670000|2024-08-26 17:51:10|105432.8|105382.8|105429.1|105379.1|105433.8|105383.8|105427.3|105377.3|35
1724694680000|2024-08-26 17:51:20|105429.6|105379.6|105430|105380|105432.8|105382.8|105429.5|105379.5|32
1724694690000|2024-08-26 17:51:30|105429.4|105379.4|105432|105382|105432.4|105382.4|105428.5|105378.5|19
1724694700000|2024-08-26 17:51:40|105431.2|105381.2|105436.4|105386.4|105436.4|105386.4|105431.2|105381.2|28
1724694710000|2024-08-26 17:51:50|105438.3|105388.3|105452.2|105402.2|105454.5|105404.5|105434.6|105384.6|52
1724694720000|2024-08-26 17:52:00|105452.1|105402.1|105452.9|105402.9|105453.8|105403.8|105449.3|105399.3|32
1724694730000|2024-08-26 17:52:10|105452|105402|105449.3|105399.3|105452|105402|105449.3|105399.3|7
1724694740000|2024-08-26 17:52:20|105449.9|105399.9|105453.5|105403.5|105454.3|105404.3|105449.9|105399.9|23
1724694750000|2024-08-26 17:52:30|105454.2|105404.2|105456.1|105406.1|105456.1|105406.1|105454.2|105404.2|8
1724694760000|2024-08-26 17:52:40|105455.8|105405.8|105454.2|105404.2|105455.8|105405.8|105452.4|105402.4|17
1724694770000|2024-08-26 17:52:50|105453.9|105403.9|105457.6|105407.6|105458.8|105408.8|105452.1|105402.1|31
1724694780000|2024-08-26 17:53:00|105458.2|105408.2|105457.9|105407.9|105459.2|105409.2|105457.3|105407.3|16
1724694790000|2024-08-26 17:53:10|105457.6|105407.6|105458|105408|105458|105408|105457.1|105407.1|6
1724694800000|2024-08-26 17:53:20|105457.1|105407.1|105456.8|105406.8|105459.5|105409.5|105454.6|105404.6|67
1724694810000|2024-08-26 17:53:30|105459.5|105409.5|105453.3|105403.3|105459.5|105409.5|105452.7|105402.7|74
1724694820000|2024-08-26 17:53:40|105453.6|105403.6|105453|105403|105456.2|105406.2|105450.3|105400.3|57
1724694830000|2024-08-26 17:53:50|105456.9|105406.9|105454.4|105404.4|105458.7|105408.7|105452.5|105402.5|52
1724694840000|2024-08-26 17:54:00|105453.6|105403.6|105453.8|105403.8|105457|105407|105451.6|105401.6|38
1724694850000|2024-08-26 17:54:10|105453.2|105403.2|105455.6|105405.6|105459.5|105409.5|105447.6|105397.6|46
1724694860000|2024-08-26 17:54:20|105455.4|105405.4|105452.7|105402.7|105456.6|105406.6|105452|105402|22
1724694870000|2024-08-26 17:54:30|105452.6|105402.6|105449.3|105399.3|105453.4|105403.4|105449.3|105399.3|24
1724694880000|2024-08-26 17:54:40|105449.8|105399.8|105451.4|105401.4|105451.5|105401.5|105449.2|105399.2|28
1724694890000|2024-08-26 17:54:50|105451.2|105401.2|105453.7|105403.7|105455.9|105405.9|105450.6|105400.6|24
1724694900000|2024-08-26 17:55:00|105454|105404|105451.8|105401.8|105455.5|105405.5|105451.3|105401.3|21
1724694910000|2024-08-26 17:55:10|105452|105402|105454.1|105404.1|105454.7|105404.7|105448.5|105398.5|21
1724694920000|2024-08-26 17:55:20|105454.4|105404.4|105453.2|105403.2|105454.7|105404.7|105449.6|105399.6|28
1724694930000|2024-08-26 17:55:30|105453.5|105403.5|105452.1|105402.1|105454.4|105404.4|105450.5|105400.5|24
1724694940000|2024-08-26 17:55:40|105451.8|105401.8|105448.1|105398.1|105452.6|105402.6|105448.1|105398.1|38
1724694950000|2024-08-26 17:55:50|105448.5|105398.5|105448.8|105398.8|105449.8|105399.8|105447.5|105397.5|26
1724694960000|2024-08-26 17:56:00|105448.7|105398.7|105450.5|105400.5|105452.9|105402.9|105446.4|105396.4|68
1724694970000|2024-08-26 17:56:10|105451.5|105401.5|105450|105400|105451.5|105401.5|105441.7|105391.7|50
1724694980000|2024-08-26 17:56:20|105450.3|105400.3|105442.2|105392.2|105451.2|105401.2|105441.4|105391.4|31
1724694990000|2024-08-26 17:56:30|105441.9|105391.9|105451.6|105401.6|105453.8|105403.8|105441.9|105391.9|20
1724695000000|2024-08-26 17:56:40|105451.7|105401.7|105449.7|105399.7|105452.7|105402.7|105448|105398|38
1724695010000|2024-08-26 17:56:50|105450.1|105400.1|105450.4|105400.4|105451|105401|105447|105397|41
1724695020000|2024-08-26 17:57:00|105450|105400|105447.6|105397.6|105450.8|105400.8|105447.6|105397.6|30
1724695030000|2024-08-26 17:57:10|105448.9|105398.9|105449.7|105399.7|105450.7|105400.7|105447.9|105397.9|35
1724695040000|2024-08-26 17:57:20|105450.2|105400.2|105448.6|105398.6|105450.2|105400.2|105447.6|105397.6|39
1724695050000|2024-08-26 17:57:30|105449.2|105399.2|105452.1|105402.1|105456.6|105406.6|105448.5|105398.5|34
1724695060000|2024-08-26 17:57:40|105452.7|105402.7|105452.3|105402.3|105454.1|105404.1|105452.2|105402.2|14
1724695070000|2024-08-26 17:57:50|105452.4|105402.4|105452.6|105402.6|105453.2|105403.2|105451.4|105401.4|16
1724695080000|2024-08-26 17:58:00|105452.2|105402.2|105453.1|105403.1|105453.7|105403.7|105449.3|105399.3|31
1724695090000|2024-08-26 17:58:10|105453.5|105403.5|105452.6|105402.6|105456.5|105406.5|105450.1|105400.1|66
1724695100000|2024-08-26 17:58:20|105453.9|105403.9|105441.6|105391.6|105456.9|105406.9|105440.8|105390.8|49
1724695110000|2024-08-26 17:58:30|105441.5|105391.5|105437.1|105387.1|105441.7|105391.7|105437.1|105387.1|18
1724695120000|2024-08-26 17:58:40|105436.7|105386.7|105434.4|105384.4|105436.7|105386.7|105431.7|105381.7|33
1724695130000|2024-08-26 17:58:50|105434.9|105384.9|105433.9|105383.9|105436.2|105386.2|105433.8|105383.8|25
1724695140000|2024-08-26 17:59:00|105434.5|105384.5|105434.7|105384.7|105436.7|105386.7|105433.8|105383.8|24
1724695150000|2024-08-26 17:59:10|105436.3|105386.3|105420.6|105370.6|105437.6|105387.6|105418.8|105368.8|47
1724695160000|2024-08-26 17:59:20|105420.2|105370.2|105418.3|105368.3|105420.8|105370.8|105416.6|105366.6|49
1724695170000|2024-08-26 17:59:30|105418|105368|105414.1|105364.1|105419.6|105369.6|105413.4|105363.4|35
1724695180000|2024-08-26 17:59:40|105414.6|105364.6|105416.8|105366.8|105419.4|105369.4|105414.6|105364.6|37
1724695190000|2024-08-26 17:59:50|105416.5|105366.5|105416.4|105366.4|105423|105373|105408.7|105358.7|45
1724695200000|2024-08-26 18:00:00|105415.7|105365.7|105418.9|105368.9|105418.9|105368.9|105413.6|105363.6|20
1724695210000|2024-08-26 18:00:10|105418.3|105368.3|105418.7|105368.7|105418.7|105368.7|105414.6|105364.6|12
1724695220000|2024-08-26 18:00:20|105418.4|105368.4|105410.3|105360.3|105418.4|105368.4|105404.6|105354.6|39
1724695230000|2024-08-26 18:00:30|105411.7|105361.7|105410.3|105360.3|105412.9|105362.9|105410.1|105360.1|18
1724695240000|2024-08-26 18:00:40|105409.9|105359.9|105407.5|105357.5|105409.9|105359.9|105407.1|105357.1|26
1724695250000|2024-08-26 18:00:50|105407.3|105357.3|105405.9|105355.9|105407.9|105357.9|105404.5|105354.5|34
1724695260000|2024-08-26 18:01:00|105406.4|105356.4|105403|105353|105408.8|105358.8|105401.5|105351.5|26
1724695270000|2024-08-26 18:01:10|105403.3|105353.3|105403.9|105353.9|105404.3|105354.3|105401.4|105351.4|38
1724695280000|2024-08-26 18:01:20|105403.5|105353.5|105399.8|105349.8|105403.5|105353.5|105398.3|105348.3|34
1724695290000|2024-08-26 18:01:30|105400.3|105350.3|105399.2|105349.2|105400.4|105350.4|105399.2|105349.2|10
1724695300000|2024-08-26 18:01:40|105400.8|105350.8|105393.3|105343.3|105403.2|105353.2|105392.9|105342.9|64
1724695310000|2024-08-26 18:01:50|105393|105343|105393.1|105343.1|105395.2|105345.2|105392.1|105342.1|56
1724695320000|2024-08-26 18:02:00|105392.8|105342.8|105390.2|105340.2|105394.8|105344.8|105386.3|105336.3|41
1724695330000|2024-08-26 18:02:10|105389.9|105339.9|105391.1|105341.1|105391.3|105341.3|105386.1|105336.1|67
1724695340000|2024-08-26 18:02:20|105390.2|105340.2|105389.9|105339.9|105391.3|105341.3|105386.9|105336.9|65
1724695350000|2024-08-26 18:02:30|105389.5|105339.5|105392.5|105342.5|105392.5|105342.5|105389.2|105339.2|44
1724695360000|2024-08-26 18:02:40|105392|105342|105390.6|105340.6|105393|105343|105388.9|105338.9|31
1724695370000|2024-08-26 18:02:50|105390.3|105340.3|105390.9|105340.9|105391.4|105341.4|105388.3|105338.3|24
1724695380000|2024-08-26 18:03:00|105390.1|105340.1|105392.9|105342.9|105393.8|105343.8|105388.7|105338.7|61
1724695390000|2024-08-26 18:03:10|105391.7|105341.7|105393.8|105343.8|105395.3|105345.3|105391.2|105341.2|55
1724695400000|2024-08-26 18:03:20|105393.1|105343.1|105398.3|105348.3|105399.3|105349.3|105393.1|105343.1|29
1724695410000|2024-08-26 18:03:30|105398|105348|105406.2|105356.2|105407.5|105357.5|105397.3|105347.3|30
1724695420000|2024-08-26 18:03:40|105405.6|105355.6|105405.7|105355.7|105405.8|105355.8|105404.5|105354.5|12
1724695430000|2024-08-26 18:03:50|105405.5|105355.5|105406|105356|105406|105356|105403.1|105353.1|11
1724695440000|2024-08-26 18:04:00|105406.3|105356.3|105407.3|105357.3|105407.7|105357.7|105403.9|105353.9|18
1724695450000|2024-08-26 18:04:10|105406.8|105356.8|105409.1|105359.1|105409.4|105359.4|105406.1|105356.1|19
1724695460000|2024-08-26 18:04:20|105409.3|105359.3|105417.7|105367.7|105417.7|105367.7|105408.5|105358.5|34
1724695470000|2024-08-26 18:04:30|105416.9|105366.9|105420.2|105370.2|105421.9|105371.9|105415.7|105365.7|37
1724695480000|2024-08-26 18:04:40|105420.1|105370.1|105421.6|105371.6|105422.3|105372.3|105418.2|105368.2|27
1724695490000|2024-08-26 18:04:50|105421.1|105371.1|105424.6|105374.6|105424.6|105374.6|105421|105371|17
1724695500000|2024-08-26 18:05:00|105424.3|105374.3|105423.4|105373.4|105428.3|105378.3|105422.6|105372.6|71
1724695510000|2024-08-26 18:05:10|105423.6|105373.6|105422.9|105372.9|105423.6|105373.6|105420.1|105370.1|66
1724695520000|2024-08-26 18:05:20|105424.6|105374.6|105421.1|105371.1|105424.9|105374.9|105420.2|105370.2|75
1724695530000|2024-08-26 18:05:30|105422.5|105372.5|105420.5|105370.5|105423.7|105373.7|105420.5|105370.5|57
1724695540000|2024-08-26 18:05:40|105421.2|105371.2|105423.8|105373.8|105425|105375|105419|105369|66
1724695550000|2024-08-26 18:05:50|105424.2|105374.2|105423.9|105373.9|105426.6|105376.6|105422|105372|73
1724695560000|2024-08-26 18:06:00|105424.3|105374.3|105428.4|105378.4|105431.1|105381.1|105423.5|105373.5|51
1724695570000|2024-08-26 18:06:10|105428.5|105378.5|105433.4|105383.4|105435.7|105385.7|105427|105377|65
1724695580000|2024-08-26 18:06:20|105433.3|105383.3|105435|105385|105436.3|105386.3|105432.9|105382.9|39
1724695590000|2024-08-26 18:06:30|105434.7|105384.7|105431.4|105381.4|105434.7|105384.7|105429.1|105379.1|45
1724695600000|2024-08-26 18:06:40|105431.9|105381.9|105434.8|105384.8|105435.6|105385.6|105431|105381|34
1724695610000|2024-08-26 18:06:50|105434.4|105384.4|105438.4|105388.4|105438.7|105388.7|105434.1|105384.1|62
1724695620000|2024-08-26 18:07:00|105438.1|105388.1|105435.1|105385.1|105438.1|105388.1|105433.1|105383.1|42
1724695630000|2024-08-26 18:07:10|105435|105385|105437.4|105387.4|105437.5|105387.5|105434|105384|33
1724695640000|2024-08-26 18:07:20|105436.9|105386.9|105438|105388|105439.3|105389.3|105436.5|105386.5|28
1724695650000|2024-08-26 18:07:30|105437.5|105387.5|105438.6|105388.6|105440.3|105390.3|105436.9|105386.9|26
1724695660000|2024-08-26 18:07:40|105438.8|105388.8|105441.4|105391.4|105441.6|105391.6|105438.6|105388.6|19
1724695670000|2024-08-26 18:07:50|105441.1|105391.1|105448.5|105398.5|105448.5|105398.5|105441.1|105391.1|26
1724695680000|2024-08-26 18:08:00|105447.9|105397.9|105447.9|105397.9|105449.4|105399.4|105447.3|105397.3|29
1724695690000|2024-08-26 18:08:10|105448.2|105398.2|105447.1|105397.1|105449|105399|105446.9|105396.9|24
1724695700000|2024-08-26 18:08:20|105447.6|105397.6|105450.9|105400.9|105451.7|105401.7|105446.7|105396.7|16
1724695710000|2024-08-26 18:08:30|105451.2|105401.2|105447|105397|105451.2|105401.2|105446.7|105396.7|22
1724695720000|2024-08-26 18:08:40|105446.9|105396.9|105447|105397|105447.5|105397.5|105446.7|105396.7|16
1724695730000|2024-08-26 18:08:50|105446.7|105396.7|105446.2|105396.2|105446.8|105396.8|105446.2|105396.2|4
1724695740000|2024-08-26 18:09:00|105446.1|105396.1|105446.9|105396.9|105448.2|105398.2|105445.8|105395.8|23
1724695750000|2024-08-26 18:09:10|105447|105397|105447|105397|105447.8|105397.8|105446.5|105396.5|15
1724695760000|2024-08-26 18:09:20|105446.7|105396.7|105444.3|105394.3|105448.2|105398.2|105442.2|105392.2|24
1724695770000|2024-08-26 18:09:30|105443.5|105393.5|105443.2|105393.2|105444.1|105394.1|105441.7|105391.7|19
1724695780000|2024-08-26 18:09:40|105443.3|105393.3|105446.2|105396.2|105447.6|105397.6|105443.3|105393.3|15
1724695790000|2024-08-26 18:09:50|105445.7|105395.7|105447.3|105397.3|105448.7|105398.7|105445.7|105395.7|22
1724695800000|2024-08-26 18:10:00|105446.9|105396.9|105446.9|105396.9|105447.2|105397.2|105446.9|105396.9|3
1724695810000|2024-08-26 18:10:10|105447.2|105397.2|105447|105397|105447.8|105397.8|105447|105397|7
1724695820000|2024-08-26 18:10:20|105446.9|105396.9|105447.2|105397.2|105447.7|105397.7|105446.9|105396.9|7
1724695830000|2024-08-26 18:10:30|105446.8|105396.8|105446.6|105396.6|105447.6|105397.6|105444.4|105394.4|19
1724695840000|2024-08-26 18:10:40|105447|105397|105447.5|105397.5|105449|105399|105446.9|105396.9|27
1724695850000|2024-08-26 18:10:50|105447.2|105397.2|105452.6|105402.6|105453.1|105403.1|105447.2|105397.2|16
1724695860000|2024-08-26 18:11:00|105452.7|105402.7|105452.3|105402.3|105452.7|105402.7|105451.4|105401.4|7
1724695870000|2024-08-26 18:11:10|105451.9|105401.9|105449.4|105399.4|105452.2|105402.2|105449.4|105399.4|13
1724695880000|2024-08-26 18:11:20|105449.3|105399.3|105445.2|105395.2|105449.3|105399.3|105445.2|105395.2|14
1724695890000|2024-08-26 18:11:30|105445.4|105395.4|105448.1|105398.1|105448.8|105398.8|105445.4|105395.4|16
1724695900000|2024-08-26 18:11:40|105447.8|105397.8|105448.5|105398.5|105448.5|105398.5|105447.8|105397.8|6
1724695910000|2024-08-26 18:11:50|105448.9|105398.9|105450.9|105400.9|105452.1|105402.1|105448.2|105398.2|21
1724695920000|2024-08-26 18:12:00|105450.5|105400.5|105450.2|105400.2|105450.5|105400.5|105449.1|105399.1|15
1724695930000|2024-08-26 18:12:10|105450.3|105400.3|105448.9|105398.9|105450.3|105400.3|105448.9|105398.9|12
1724695940000|2024-08-26 18:12:20|105448.8|105398.8|105448.9|105398.9|105449.8|105399.8|105448.8|105398.8|10
1724695950000|2024-08-26 18:12:30|105448.5|105398.5|105445.4|105395.4|105448.5|105398.5|105445.4|105395.4|14
1724695960000|2024-08-26 18:12:40|105445.2|105395.2|105441.5|105391.5|105445.2|105395.2|105441.1|105391.1|15
1724695970000|2024-08-26 18:12:50|105440.9|105390.9|105439.7|105389.7|105441.8|105391.8|105438.8|105388.8|17
1724695980000|2024-08-26 18:13:00|105439.1|105389.1|105437.7|105387.7|105440.5|105390.5|105437.7|105387.7|18
1724695990000|2024-08-26 18:13:10|105437.4|105387.4|105435.4|105385.4|105437.4|105387.4|105435.2|105385.2|9
1724696000000|2024-08-26 18:13:20|105435.5|105385.5|105434.7|105384.7|105436.5|105386.5|105434.4|105384.4|14
1724696010000|2024-08-26 18:13:30|105434.6|105384.6|105434.6|105384.6|105434.6|105384.6|105434.6|105384.6|1
1724696020000|2024-08-26 18:13:40|105434.9|105384.9|105434.2|105384.2|105435.8|105385.8|105434.2|105384.2|10
1724696030000|2024-08-26 18:13:50|105434.5|105384.5|105438.2|105388.2|105438.2|105388.2|105434.5|105384.5|19
1724696040000|2024-08-26 18:14:00|105437.6|105387.6|105437.1|105387.1|105438.7|105388.7|105436.7|105386.7|13
1724696050000|2024-08-26 18:14:10|105437.4|105387.4|105435.2|105385.2|105437.5|105387.5|105433.2|105383.2|20
1724696060000|2024-08-26 18:14:20|105434.7|105384.7|105437.2|105387.2|105438|105388|105434.7|105384.7|13
1724696070000|2024-08-26 18:14:30|105437.6|105387.6|105436.9|105386.9|105437.6|105387.6|105436.3|105386.3|11
1724696080000|2024-08-26 18:14:40|105436.4|105386.4|105436|105386|105436.4|105386.4|105435.8|105385.8|11
1724696090000|2024-08-26 18:14:50|105436.1|105386.1|105437.4|105387.4|105438.1|105388.1|105435.9|105385.9|14
1724696100000|2024-08-26 18:15:00|105437.9|105387.9|105434.1|105384.1|105438.5|105388.5|105434.1|105384.1|22
1724696110000|2024-08-26 18:15:10|105434.4|105384.4|105435.3|105385.3|105436.4|105386.4|105434.4|105384.4|8
1724696120000|2024-08-26 18:15:20|105435.5|105385.5|105433.5|105383.5|105436.4|105386.4|105433.5|105383.5|7
1724696130000|2024-08-26 18:15:30|105433.9|105383.9|105426|105376|105433.9|105383.9|105424.8|105374.8|17
1724696140000|2024-08-26 18:15:40|105426.1|105376.1|105426.2|105376.2|105428.3|105378.3|105426.1|105376.1|9
1724696150000|2024-08-26 18:15:50|105426.7|105376.7|105424.6|105374.6|105427.1|105377.1|105424.6|105374.6|19
1724696160000|2024-08-26 18:16:00|105425|105375|105422.6|105372.6|105427.2|105377.2|105422.5|105372.5|20
1724696170000|2024-08-26 18:16:10|105423|105373|105427.7|105377.7|105428.1|105378.1|105423|105373|22
1724696180000|2024-08-26 18:16:20|105427.3|105377.3|105427.4|105377.4|105427.4|105377.4|105427.3|105377.3|4
1724696190000|2024-08-26 18:16:30|105427.7|105377.7|105427.7|105377.7|105428.4|105378.4|105426|105376|14
1724696200000|2024-08-26 18:16:40|105426.9|105376.9|105427.3|105377.3|105427.5|105377.5|105424.3|105374.3|19
1724696210000|2024-08-26 18:16:50|105426.9|105376.9|105424.6|105374.6|105427.8|105377.8|105423.7|105373.7|19
1724696220000|2024-08-26 18:17:00|105424.4|105374.4|105426.5|105376.5|105427.1|105377.1|105424.4|105374.4|33
1724696230000|2024-08-26 18:17:10|105426|105376|105426.5|105376.5|105427.8|105377.8|105425.9|105375.9|21
1724696240000|2024-08-26 18:17:20|105426.6|105376.6|105426|105376|105427.3|105377.3|105425.3|105375.3|15
1724696250000|2024-08-26 18:17:30|105426.5|105376.5|105424.6|105374.6|105426.5|105376.5|105423|105373|19
1724696260000|2024-08-26 18:17:40|105424.4|105374.4|105422.6|105372.6|105425.9|105375.9|105422.2|105372.2|59
1724696270000|2024-08-26 18:17:50|105422.2|105372.2|105424.6|105374.6|105425|105375|105421.1|105371.1|55
1724696280000|2024-08-26 18:18:00|105423.8|105373.8|105422.4|105372.4|105425.5|105375.5|105422.2|105372.2|67
1724696290000|2024-08-26 18:18:10|105422|105372|105421.8|105371.8|105423.7|105373.7|105421.1|105371.1|50
1724696300000|2024-08-26 18:18:20|105421.4|105371.4|105422.2|105372.2|105423|105373|105419.7|105369.7|63
1724696310000|2024-08-26 18:18:30|105420.4|105370.4|105421.4|105371.4|105422|105372|105419.7|105369.7|58
1724696320000|2024-08-26 18:18:40|105420.6|105370.6|105421.8|105371.8|105422.2|105372.2|105419.6|105369.6|48
1724696330000|2024-08-26 18:18:50|105421.4|105371.4|105424.6|105374.6|105425.4|105375.4|105421.2|105371.2|25
1724696340000|2024-08-26 18:19:00|105424.9|105374.9|105423.5|105373.5|105424.9|105374.9|105419|105369|24
1724696350000|2024-08-26 18:19:10|105423.3|105373.3|105424.6|105374.6|105424.6|105374.6|105422.3|105372.3|11
1724696360000|2024-08-26 18:19:20|105425|105375|105424.1|105374.1|105425.1|105375.1|105423.6|105373.6|11
1724696370000|2024-08-26 18:19:30|105423.8|105373.8|105423.9|105373.9|105425.1|105375.1|105423.6|105373.6|11
1724696380000|2024-08-26 18:19:40|105423.6|105373.6|105423.7|105373.7|105424.3|105374.3|105421.3|105371.3|22
1724696390000|2024-08-26 18:19:50|105424.2|105374.2|105423.8|105373.8|105425.7|105375.7|105423.4|105373.4|20
1724696400000|2024-08-26 18:20:00|105424.1|105374.1|105421.1|105371.1|105424.3|105374.3|105420|105370|53
1724696410000|2024-08-26 18:20:10|105420.6|105370.6|105414.1|105364.1|105423|105373|105412.3|105362.3|70
1724696420000|2024-08-26 18:20:20|105413.6|105363.6|105410.5|105360.5|105415.6|105365.6|105408.3|105358.3|52
1724696430000|2024-08-26 18:20:30|105409.9|105359.9|105411.1|105361.1|105412.3|105362.3|105407.2|105357.2|41
1724696440000|2024-08-26 18:20:40|105411.7|105361.7|105411.3|105361.3|105414.6|105364.6|105405.5|105355.5|54
1724696450000|2024-08-26 18:20:50|105411.5|105361.5|105413|105363|105414.4|105364.4|105408.7|105358.7|51
1724696460000|2024-08-26 18:21:00|105415.5|105365.5|105410.5|105360.5|105416.4|105366.4|105409.1|105359.1|67
1724696470000|2024-08-26 18:21:10|105410|105360|105413.2|105363.2|105414.3|105364.3|105409.9|105359.9|64
1724696480000|2024-08-26 18:21:20|105412.9|105362.9|105412.3|105362.3|105412.9|105362.9|105412.1|105362.1|5
1724696490000|2024-08-26 18:21:30|105412.5|105362.5|105418.3|105368.3|105421.5|105371.5|105412.5|105362.5|37
1724696500000|2024-08-26 18:21:40|105419.6|105369.6|105417.3|105367.3|105419.6|105369.6|105417.2|105367.2|21
1724696510000|2024-08-26 18:21:50|105417|105367|105422|105372|105422|105372|105416.8|105366.8|8
1724696520000|2024-08-26 18:22:00|105422.2|105372.2|105421|105371|105422.9|105372.9|105419.7|105369.7|30
1724696530000|2024-08-26 18:22:10|105420.5|105370.5|105419.8|105369.8|105421.8|105371.8|105419.6|105369.6|22
1724696540000|2024-08-26 18:22:20|105419.5|105369.5|105418.4|105368.4|105419.9|105369.9|105417.6|105367.6|18
1724696550000|2024-08-26 18:22:30|105418.6|105368.6|105421.4|105371.4|105421.9|105371.9|105418.4|105368.4|12
1724696560000|2024-08-26 18:22:40|105421.3|105371.3|105420.9|105370.9|105421.6|105371.6|105419.7|105369.7|36
1724696570000|2024-08-26 18:22:50|105421.3|105371.3|105421.2|105371.2|105421.8|105371.8|105420.5|105370.5|12
1724696580000|2024-08-26 18:23:00|105420.9|105370.9|105427.7|105377.7|105427.7|105377.7|105420.5|105370.5|19
1724696590000|2024-08-26 18:23:10|105428.3|105378.3|105426.2|105376.2|105428.3|105378.3|105426|105376|19
1724696600000|2024-08-26 18:23:20|105426.4|105376.4|105426.4|105376.4|105427.9|105377.9|105425.9|105375.9|24
1724696610000|2024-08-26 18:23:30|105426.8|105376.8|105425.9|105375.9|105427.5|105377.5|105425.1|105375.1|19
1724696620000|2024-08-26 18:23:40|105425.7|105375.7|105423.3|105373.3|105426.8|105376.8|105422.1|105372.1|24
1724696630000|2024-08-26 18:23:50|105423.5|105373.5|105423.2|105373.2|105423.5|105373.5|105421.9|105371.9|8
1724696640000|2024-08-26 18:24:00|105421.7|105371.7|105421.9|105371.9|105423.8|105373.8|105420.8|105370.8|45
1724696650000|2024-08-26 18:24:10|105422.4|105372.4|105422.6|105372.6|105423.6|105373.6|105421.8|105371.8|36
1724696660000|2024-08-26 18:24:20|105422.4|105372.4|105428.9|105378.9|105430.4|105380.4|105421.6|105371.6|42
1724696670000|2024-08-26 18:24:30|105428.5|105378.5|105434.6|105384.6|105436.4|105386.4|105428.5|105378.5|36
1724696680000|2024-08-26 18:24:40|105434.3|105384.3|105434.3|105384.3|105435.3|105385.3|105431.9|105381.9|29
1724696690000|2024-08-26 18:24:50|105433.2|105383.2|105433.5|105383.5|105435.7|105385.7|105432.9|105382.9|38
1724696700000|2024-08-26 18:25:00|105433.9|105383.9|105435.9|105385.9|105436.3|105386.3|105432.4|105382.4|40
1724696710000|2024-08-26 18:25:10|105436.2|105386.2|105435.7|105385.7|105439.1|105389.1|105434.9|105384.9|27
1724696720000|2024-08-26 18:25:20|105435|105385|105435.2|105385.2|105436.1|105386.1|105434.4|105384.4|23
1724696730000|2024-08-26 18:25:30|105434.9|105384.9|105431.2|105381.2|105434.9|105384.9|105430.4|105380.4|14
1724696740000|2024-08-26 18:25:40|105430.8|105380.8|105430.4|105380.4|105433.2|105383.2|105430.2|105380.2|8
1724696750000|2024-08-26 18:25:50|105430.7|105380.7|105432|105382|105432|105382|105429.3|105379.3|24
1724696760000|2024-08-26 18:26:00|105431.8|105381.8|105426|105376|105431.9|105381.9|105424.3|105374.3|33
1724696770000|2024-08-26 18:26:10|105425.7|105375.7|105424.8|105374.8|105426.5|105376.5|105423.1|105373.1|68
1724696780000|2024-08-26 18:26:20|105425.2|105375.2|105427.9|105377.9|105429.6|105379.6|105424|105374|35
1724696790000|2024-08-26 18:26:30|105427.4|105377.4|105427.7|105377.7|105427.9|105377.9|105426.3|105376.3|23
1724696800000|2024-08-26 18:26:40|105427.3|105377.3|105424.7|105374.7|105427.6|105377.6|105424.2|105374.2|22
1724696810000|2024-08-26 18:26:50|105425.1|105375.1|105424.7|105374.7|105426.5|105376.5|105423.5|105373.5|42
1724696820000|2024-08-26 18:27:00|105425.5|105375.5|105423.1|105373.1|105425.5|105375.5|105421.3|105371.3|53
1724696830000|2024-08-26 18:27:10|105425|105375|105425.5|105375.5|105426.3|105376.3|105423|105373|41
1724696840000|2024-08-26 18:27:20|105425.9|105375.9|105424.9|105374.9|105427.3|105377.3|105423.2|105373.2|15
1724696850000|2024-08-26 18:27:30|105425.6|105375.6|105424.6|105374.6|105425.6|105375.6|105424.3|105374.3|10
1724696860000|2024-08-26 18:27:40|105424.8|105374.8|105427.6|105377.6|105427.7|105377.7|105424.8|105374.8|19
1724696870000|2024-08-26 18:27:50|105427.7|105377.7|105427.4|105377.4|105428.1|105378.1|105427.1|105377.1|14
1724696880000|2024-08-26 18:28:00|105427.9|105377.9|105428.6|105378.6|105429.5|105379.5|105426.1|105376.1|38
1724696890000|2024-08-26 18:28:10|105429.2|105379.2|105428.3|105378.3|105429.8|105379.8|105426.6|105376.6|28
1724696900000|2024-08-26 18:28:20|105428.2|105378.2|105428.6|105378.6|105429|105379|105425.2|105375.2|32
1724696910000|2024-08-26 18:28:30|105429.1|105379.1|105427|105377|105429.1|105379.1|105425|105375|29
1724696920000|2024-08-26 18:28:40|105427.1|105377.1|105427.6|105377.6|105428.3|105378.3|105426.4|105376.4|25
1724696930000|2024-08-26 18:28:50|105428.1|105378.1|105426.2|105376.2|105428.2|105378.2|105426.2|105376.2|20
1724696940000|2024-08-26 18:29:00|105426.5|105376.5|105429.4|105379.4|105429.9|105379.9|105425.2|105375.2|49
1724696950000|2024-08-26 18:29:10|105429.7|105379.7|105429.5|105379.5|105430.2|105380.2|105428.5|105378.5|32
1724696960000|2024-08-26 18:29:20|105429.8|105379.8|105429.5|105379.5|105430.3|105380.3|105427.8|105377.8|38
1724696970000|2024-08-26 18:29:30|105429.8|105379.8|105430.2|105380.2|105432.2|105382.2|105428.6|105378.6|43
1724696980000|2024-08-26 18:29:40|105431.2|105381.2|105430.5|105380.5|105432.1|105382.1|105429|105379|39
1724696990000|2024-08-26 18:29:50|105430.7|105380.7|105430|105380|105430.7|105380.7|105428.4|105378.4|49
1724697000000|2024-08-26 18:30:00|105429.9|105379.9|105434.7|105384.7|105435.6|105385.6|105429.8|105379.8|52
1724697010000|2024-08-26 18:30:10|105435.2|105385.2|105434.8|105384.8|105435.8|105385.8|105434.3|105384.3|12
1724697020000|2024-08-26 18:30:20|105434.9|105384.9|105435.1|105385.1|105436.1|105386.1|105433.1|105383.1|29
1724697030000|2024-08-26 18:30:30|105433.6|105383.6|105436|105386|105436.6|105386.6|105433.4|105383.4|37
1724697040000|2024-08-26 18:30:40|105436.4|105386.4|105437.1|105387.1|105437.8|105387.8|105435.1|105385.1|39
1724697050000|2024-08-26 18:30:50|105436.7|105386.7|105432.1|105382.1|105437.3|105387.3|105431.8|105381.8|30
1724697060000|2024-08-26 18:31:00|105431.7|105381.7|105431.8|105381.8|105435.6|105385.6|105430.5|105380.5|47
1724697070000|2024-08-26 18:31:10|105431.6|105381.6|105430.2|105380.2|105432|105382|105428.6|105378.6|65
1724697080000|2024-08-26 18:31:20|105430.4|105380.4|105431.4|105381.4|105432.1|105382.1|105430|105380|19
1724697090000|2024-08-26 18:31:30|105431.3|105381.3|105434.2|105384.2|105434.2|105384.2|105429.5|105379.5|31
1724697100000|2024-08-26 18:31:40|105434.9|105384.9|105431.4|105381.4|105435|105385|105430.9|105380.9|37
1724697110000|2024-08-26 18:31:50|105432|105382|105434.6|105384.6|105434.6|105384.6|105428.7|105378.7|50
1724697120000|2024-08-26 18:32:00|105433.7|105383.7|105433|105383|105435.6|105385.6|105433|105383|42
1724697130000|2024-08-26 18:32:10|105433.6|105383.6|105435.6|105385.6|105436.3|105386.3|105433.6|105383.6|49
1724697140000|2024-08-26 18:32:20|105435.8|105385.8|105429.7|105379.7|105436.2|105386.2|105429.1|105379.1|61
1724697150000|2024-08-26 18:32:30|105429.8|105379.8|105429.6|105379.6|105430.9|105380.9|105428.3|105378.3|54
1724697160000|2024-08-26 18:32:40|105430|105380|105429|105379|105430.7|105380.7|105428.1|105378.1|60
1724697170000|2024-08-26 18:32:50|105428.4|105378.4|105428.1|105378.1|105429|105379|105426.9|105376.9|48
1724697180000|2024-08-26 18:33:00|105427.8|105377.8|105429.7|105379.7|105431.8|105381.8|105427.4|105377.4|56
1724697190000|2024-08-26 18:33:10|105430|105380|105442.4|105392.4|105443|105393|105429.3|105379.3|54
1724697200000|2024-08-26 18:33:20|105441.8|105391.8|105443.4|105393.4|105445.7|105395.7|105441.2|105391.2|50
1724697210000|2024-08-26 18:33:30|105443.3|105393.3|105443.6|105393.6|105445.3|105395.3|105442|105392|47
1724697220000|2024-08-26 18:33:40|105449.3|105399.3|105449.6|105399.6|105451|105401|105447.1|105397.1|42
1724697230000|2024-08-26 18:33:50|105449.1|105399.1|105452.6|105402.6|105452.8|105402.8|105449.1|105399.1|50
1724697240000|2024-08-26 18:34:00|105451.9|105401.9|105451.7|105401.7|105453.4|105403.4|105449|105399|69
1724697250000|2024-08-26 18:34:10|105451.5|105401.5|105451.7|105401.7|105454.3|105404.3|105449.2|105399.2|61
1724697260000|2024-08-26 18:34:20|105451.8|105401.8|105454.8|105404.8|105457.3|105407.3|105450.1|105400.1|61
1724697270000|2024-08-26 18:34:30|105454.7|105404.7|105450.3|105400.3|105456.9|105406.9|105450.1|105400.1|57
1724697280000|2024-08-26 18:34:40|105450.2|105400.2|105451.1|105401.1|105451.9|105401.9|105448.4|105398.4|58
1724697290000|2024-08-26 18:34:50|105451.2|105401.2|105449.2|105399.2|105451.2|105401.2|105447.7|105397.7|57
1724697300000|2024-08-26 18:35:00|105448.7|105398.7|105447.6|105397.6|105449.3|105399.3|105445.1|105395.1|57
1724697310000|2024-08-26 18:35:10|105446.8|105396.8|105444.7|105394.7|105448.5|105398.5|105444.7|105394.7|71
1724697320000|2024-08-26 18:35:20|105443|105393|105439.2|105389.2|105445.7|105395.7|105437.6|105387.6|62
1724697330000|2024-08-26 18:35:30|105438.9|105388.9|105441.3|105391.3|105442.8|105392.8|105438.3|105388.3|56
1724697340000|2024-08-26 18:35:40|105441.4|105391.4|105445.6|105395.6|105447.8|105397.8|105439.4|105389.4|68
1724697350000|2024-08-26 18:35:50|105445.7|105395.7|105454|105404|105455|105405|105443.9|105393.9|37
1724697360000|2024-08-26 18:36:00|105454.3|105404.3|105452.2|105402.2|105454.7|105404.7|105450.6|105400.6|53
1724697370000|2024-08-26 18:36:10|105452.7|105402.7|105463.7|105413.7|105464.1|105414.1|105452.3|105402.3|22
1724697380000|2024-08-26 18:36:20|105463.1|105413.1|105463.5|105413.5|105465.7|105415.7|105461.3|105411.3|16
1724697390000|2024-08-26 18:36:30|105463.6|105413.6|105463.5|105413.5|105464.1|105414.1|105463.5|105413.5|4
1724697400000|2024-08-26 18:36:40|105464.1|105414.1|105468.9|105418.9|105472.1|105422.1|105464.1|105414.1|48
1724697410000|2024-08-26 18:36:50|105470.6|105420.6|105466.6|105416.6|105470.6|105420.6|105465.6|105415.6|57
1724697420000|2024-08-26 18:37:00|105466.8|105416.8|105468.9|105418.9|105472.2|105422.2|105465.6|105415.6|34
1724697430000|2024-08-26 18:37:10|105469.5|105419.5|105477.2|105427.2|105477.4|105427.4|105468.1|105418.1|52
1724697440000|2024-08-26 18:37:20|105475.8|105425.8|105472.4|105422.4|105477.3|105427.3|105472.3|105422.3|55
1724697450000|2024-08-26 18:37:30|105472.6|105422.6|105476.2|105426.2|105477.7|105427.7|105472.1|105422.1|41
1724697460000|2024-08-26 18:37:40|105476.6|105426.6|105476.2|105426.2|105478|105428|105473.4|105423.4|51
1724697470000|2024-08-26 18:37:50|105478.5|105428.5|105475.8|105425.8|105478.5|105428.5|105475.1|105425.1|55
1724697480000|2024-08-26 18:38:00|105476.5|105426.5|105474.6|105424.6|105477|105427|105474.6|105424.6|14
1724697490000|2024-08-26 18:38:10|105474.4|105424.4|105471.2|105421.2|105474.9|105424.9|105469.2|105419.2|30
1724697500000|2024-08-26 18:38:20|105472|105422|105476.5|105426.5|105476.6|105426.6|105471.6|105421.6|52
1724697510000|2024-08-26 18:38:30|105475.8|105425.8|105482.4|105432.4|105482.4|105432.4|105475.5|105425.5|49
1724697520000|2024-08-26 18:38:40|105481.4|105431.4|105501.3|105451.3|105501.8|105451.8|105480.9|105430.9|58
1724697530000|2024-08-26 18:38:50|105501.2|105451.2|105497.8|105447.8|105501.2|105451.2|105496.2|105446.2|49
1724697540000|2024-08-26 18:39:00|105497.5|105447.5|105496.6|105446.6|105499.3|105449.3|105495.8|105445.8|33
1724697550000|2024-08-26 18:39:10|105491.7|105441.7|105495.4|105445.4|105496.6|105446.6|105490|105440|44
1724697560000|2024-08-26 18:39:20|105495|105445|105495.2|105445.2|105496.9|105446.9|105493.4|105443.4|44
1724697570000|2024-08-26 18:39:30|105495.8|105445.8|105494.5|105444.5|105497.5|105447.5|105493.8|105443.8|19
1724697580000|2024-08-26 18:39:40|105495.1|105445.1|105495.2|105445.2|105497.5|105447.5|105492.7|105442.7|39
1724697590000|2024-08-26 18:39:50|105495.6|105445.6|105495.2|105445.2|105495.8|105445.8|105494|105444|27
1724697600000|2024-08-26 18:40:00|105495.5|105445.5|105492.2|105442.2|105496.1|105446.1|105490.6|105440.6|50
1724697610000|2024-08-26 18:40:10|105492|105442|105483.9|105433.9|105493.1|105443.1|105482.8|105432.8|33
1724697620000|2024-08-26 18:40:20|105483.4|105433.4|105482.8|105432.8|105484.4|105434.4|105481.6|105431.6|31
1724697630000|2024-08-26 18:40:30|105482.4|105432.4|105492.4|105442.4|105492.4|105442.4|105482.4|105432.4|17
1724697640000|2024-08-26 18:40:40|105491.8|105441.8|105493.8|105443.8|105494.9|105444.9|105489.1|105439.1|22
1724697650000|2024-08-26 18:40:50|105494.1|105444.1|105493.6|105443.6|105495.3|105445.3|105492.9|105442.9|19
1724697660000|2024-08-26 18:41:00|105493.5|105443.5|105489|105439|105493.8|105443.8|105488.3|105438.3|21
1724697670000|2024-08-26 18:41:10|105489.6|105439.6|105485.2|105435.2|105492.5|105442.5|105484.5|105434.5|36
1724697680000|2024-08-26 18:41:20|105484.8|105434.8|105486|105436|105486.1|105436.1|105482.6|105432.6|57
1724697690000|2024-08-26 18:41:30|105488.6|105438.6|105486.3|105436.3|105488.6|105438.6|105485.7|105435.7|39
1724697700000|2024-08-26 18:41:40|105486|105436|105489|105439|105490.5|105440.5|105485.9|105435.9|28
1724697710000|2024-08-26 18:41:50|105489.4|105439.4|105489|105439|105491.5|105441.5|105486.6|105436.6|37
1724697720000|2024-08-26 18:42:00|105488.7|105438.7|105491.2|105441.2|105492|105442|105488.7|105438.7|54
1724697730000|2024-08-26 18:42:10|105490.8|105440.8|105491.6|105441.6|105493.5|105443.5|105490.8|105440.8|31
1724697740000|2024-08-26 18:42:20|105491.9|105441.9|105496.9|105446.9|105496.9|105446.9|105490.6|105440.6|34
1724697750000|2024-08-26 18:42:30|105496.8|105446.8|105497.1|105447.1|105497.1|105447.1|105496.8|105446.8|3
1724697760000|2024-08-26 18:42:40|105497.5|105447.5|105499.6|105449.6|105500|105450|105496.5|105446.5|18
1724697770000|2024-08-26 18:42:50|105499|105449|105500.6|105450.6|105500.8|105450.8|105499|105449|11
1724697780000|2024-08-26 18:43:00|105501.7|105451.7|105500.8|105450.8|105501.7|105451.7|105499.8|105449.8|9
1724697790000|2024-08-26 18:43:10|105500.5|105450.5|105498.3|105448.3|105500.5|105450.5|105494.4|105444.4|21
1724697800000|2024-08-26 18:43:20|105498.2|105448.2|105500.3|105450.3|105500.3|105450.3|105497.3|105447.3|23
1724697810000|2024-08-26 18:43:30|105499.8|105449.8|105499.7|105449.7|105502.9|105452.9|105499.3|105449.3|15
1724697820000|2024-08-26 18:43:40|105498.8|105448.8|105492.7|105442.7|105500.6|105450.6|105491.9|105441.9|29
1724697830000|2024-08-26 18:43:50|105493.1|105443.1|105495.1|105445.1|105499|105449|105492.9|105442.9|30
1724697840000|2024-08-26 18:44:00|105495.3|105445.3|105498.4|105448.4|105499|105449|105493.4|105443.4|43
1724697850000|2024-08-26 18:44:10|105497.2|105447.2|105496.1|105446.1|105498.7|105448.7|105493.8|105443.8|28
1724697860000|2024-08-26 18:44:20|105495.6|105445.6|105493.8|105443.8|105496|105446|105491.2|105441.2|36
1724697870000|2024-08-26 18:44:30|105494|105444|105494.4|105444.4|105496.2|105446.2|105493.6|105443.6|23
1724697880000|2024-08-26 18:44:40|105494.7|105444.7|105493.7|105443.7|105496.8|105446.8|105493.6|105443.6|13
1724697890000|2024-08-26 18:44:50|105494.3|105444.3|105495.2|105445.2|105495.2|105445.2|105494.2|105444.2|18
1724697900000|2024-08-26 18:45:00|105496.5|105446.5|105490.7|105440.7|105496.5|105446.5|105490.7|105440.7|31
1724697910000|2024-08-26 18:45:10|105490.6|105440.6|105489.8|105439.8|105495.4|105445.4|105488.9|105438.9|51
1724697920000|2024-08-26 18:45:20|105490.9|105440.9|105485.4|105435.4|105490.9|105440.9|105484.1|105434.1|54
1724697930000|2024-08-26 18:45:30|105484.9|105434.9|105485.1|105435.1|105486|105436|105482.1|105432.1|22
1724697940000|2024-08-26 18:45:40|105485.7|105435.7|105480.5|105430.5|105486.9|105436.9|105480.4|105430.4|23
1724697950000|2024-08-26 18:45:50|105480|105430|105482.7|105432.7|105482.9|105432.9|105479.4|105429.4|18
1724697960000|2024-08-26 18:46:00|105482.6|105432.6|105480.1|105430.1|105482.8|105432.8|105478.6|105428.6|26
1724697970000|2024-08-26 18:46:10|105477.7|105427.7|105481.9|105431.9|105484.9|105434.9|105477.7|105427.7|39
1724697980000|2024-08-26 18:46:20|105481.6|105431.6|105479|105429|105481.9|105431.9|105478.9|105428.9|21
1724697990000|2024-08-26 18:46:30|105478.5|105428.5|105476|105426|105479.9|105429.9|105475.6|105425.6|21
1724698000000|2024-08-26 18:46:40|105477.9|105427.9|105481.7|105431.7|105482|105432|105477.8|105427.8|17
1724698010000|2024-08-26 18:46:50|105482.2|105432.2|105482.8|105432.8|105482.8|105432.8|105482.2|105432.2|5
1724698020000|2024-08-26 18:47:00|105482.3|105432.3|105490.2|105440.2|105490.2|105440.2|105482.3|105432.3|22
1724698030000|2024-08-26 18:47:10|105490|105440|105490.3|105440.3|105490.7|105440.7|105489.5|105439.5|11
1724698040000|2024-08-26 18:47:20|105491.1|105441.1|105489.2|105439.2|105492|105442|105489.2|105439.2|19
1724698050000|2024-08-26 18:47:30|105489.3|105439.3|105492.3|105442.3|105492.6|105442.6|105489.1|105439.1|20
1724698060000|2024-08-26 18:47:40|105492|105442|105492.3|105442.3|105492.5|105442.5|105491.9|105441.9|5
1724698070000|2024-08-26 18:47:50|105492.6|105442.6|105492.4|105442.4|105492.7|105442.7|105491.8|105441.8|6
1724698080000|2024-08-26 18:48:00|105492.6|105442.6|105493.4|105443.4|105493.8|105443.8|105492.6|105442.6|8
1724698090000|2024-08-26 18:48:10|105492.8|105442.8|105491.9|105441.9|105494.7|105444.7|105491.6|105441.6|22
1724698100000|2024-08-26 18:48:20|105491.7|105441.7|105492.2|105442.2|105492.2|105442.2|105491.7|105441.7|3
1724698110000|2024-08-26 18:48:30|105492|105442|105493.3|105443.3|105493.5|105443.5|105492|105442|8
1724698120000|2024-08-26 18:48:40|105493.4|105443.4|105493.3|105443.3|105493.4|105443.4|105493.3|105443.3|2
1724698130000|2024-08-26 18:48:50|105493.2|105443.2|105494.7|105444.7|105494.7|105444.7|105493.2|105443.2|10
1724698140000|2024-08-26 18:49:00|105494.6|105444.6|105491.8|105441.8|105494.6|105444.6|105491.4|105441.4|21
1724698150000|2024-08-26 18:49:10|105492.2|105442.2|105492.4|105442.4|105494|105444|105491.8|105441.8|22
1724698160000|2024-08-26 18:49:20|105492.5|105442.5|105492.1|105442.1|105493.4|105443.4|105491.4|105441.4|19
1724698170000|2024-08-26 18:49:30|105491.8|105441.8|105492|105442|105493.8|105443.8|105491.8|105441.8|18
1724698180000|2024-08-26 18:49:40|105491.9|105441.9|105491.9|105441.9|105491.9|105441.9|105491.9|105441.9|1
1724698190000|2024-08-26 18:49:50|105492|105442|105488.1|105438.1|105492|105442|105485.3|105435.3|17
1724698200000|2024-08-26 18:50:00|105488|105438|105490.2|105440.2|105490.3|105440.3|105484.9|105434.9|20
1724698210000|2024-08-26 18:50:10|105489.6|105439.6|105485.7|105435.7|105489.7|105439.7|105485.7|105435.7|13
1724698220000|2024-08-26 18:50:20|105483.9|105433.9|105485.5|105435.5|105486.1|105436.1|105481.7|105431.7|20
1724698230000|2024-08-26 18:50:30|105485.3|105435.3|105480.3|105430.3|105485.3|105435.3|105479.8|105429.8|15
1724698240000|2024-08-26 18:50:40|105480|105430|105480.4|105430.4|105480.7|105430.7|105480|105430|5
1724698250000|2024-08-26 18:50:50|105480.7|105430.7|105479.1|105429.1|105480.7|105430.7|105478.7|105428.7|4
1724698260000|2024-08-26 18:51:00|105479.4|105429.4|105490.2|105440.2|105490.2|105440.2|105479.4|105429.4|22
1724698270000|2024-08-26 18:51:10|105490.4|105440.4|105491|105441|105492|105442|105487.5|105437.5|20
1724698280000|2024-08-26 18:51:20|105490.7|105440.7|105494.2|105444.2|105494.6|105444.6|105490.4|105440.4|19
1724698290000|2024-08-26 18:51:30|105493.9|105443.9|105497.3|105447.3|105497.3|105447.3|105492.5|105442.5|12
1724698300000|2024-08-26 18:51:40|105496.1|105446.1|105499.2|105449.2|105499.2|105449.2|105495.4|105445.4|20
1724698310000|2024-08-26 18:51:50|105499.1|105449.1|105504.9|105454.9|105505.2|105455.2|105499.1|105449.1|10
1724698320000|2024-08-26 18:52:00|105505.2|105455.2|105504.4|105454.4|105505.2|105455.2|105504.4|105454.4|3
1724698330000|2024-08-26 18:52:10|105504.1|105454.1|105498.5|105448.5|105504.1|105454.1|105497.4|105447.4|28
1724698340000|2024-08-26 18:52:20|105497.9|105447.9|105500.9|105450.9|105501.9|105451.9|105497.9|105447.9|14
1724698350000|2024-08-26 18:52:30|105501.9|105451.9|105504.6|105454.6|105504.7|105454.7|105501.9|105451.9|8
1724698360000|2024-08-26 18:52:40|105504.7|105454.7|105501.9|105451.9|105504.8|105454.8|105501.9|105451.9|5
1724698370000|2024-08-26 18:52:50|105502.3|105452.3|105503|105453|105504.7|105454.7|105502.3|105452.3|11
1724698380000|2024-08-26 18:53:00|105503.4|105453.4|105507.4|105457.4|105508.5|105458.5|105503.4|105453.4|22
1724698390000|2024-08-26 18:53:10|105507.1|105457.1|105506|105456|105507.6|105457.6|105504.3|105454.3|15
1724698400000|2024-08-26 18:53:20|105507.2|105457.2|105505.4|105455.4|105507.2|105457.2|105505.3|105455.3|14
1724698410000|2024-08-26 18:53:30|105505.3|105455.3|105508|105458|105509.2|105459.2|105505.3|105455.3|23
1724698420000|2024-08-26 18:53:40|105507.5|105457.5|105507.8|105457.8|105507.8|105457.8|105505.9|105455.9|22
1724698430000|2024-08-26 18:53:50|105508.1|105458.1|105508.3|105458.3|105508.5|105458.5|105508|105458|8
1724698440000|2024-08-26 18:54:00|105508.1|105458.1|105507.4|105457.4|105508.1|105458.1|105506.4|105456.4|8
1724698450000|2024-08-26 18:54:10|105507.3|105457.3|105498.9|105448.9|105510.1|105460.1|105498.9|105448.9|24
1724698460000|2024-08-26 18:54:20|105499.4|105449.4|105497.9|105447.9|105499.4|105449.4|105497.6|105447.6|9
1724698470000|2024-08-26 18:54:30|105498|105448|105497.5|105447.5|105498|105448|105497.5|105447.5|5
1724698480000|2024-08-26 18:54:40|105497.4|105447.4|105499.5|105449.5|105499.6|105449.6|105497.3|105447.3|9
1724698490000|2024-08-26 18:54:50|105499.4|105449.4|105497.3|105447.3|105499.4|105449.4|105497|105447|12
1724698500000|2024-08-26 18:55:00|105497.2|105447.2|105493.1|105443.1|105499.6|105449.6|105493.1|105443.1|24
1724698510000|2024-08-26 18:55:10|105493.6|105443.6|105488.7|105438.7|105494.1|105444.1|105488.3|105438.3|20
1724698520000|2024-08-26 18:55:20|105488.4|105438.4|105487.6|105437.6|105488.8|105438.8|105486.6|105436.6|33
1724698530000|2024-08-26 18:55:30|105487.3|105437.3|105488.1|105438.1|105489.5|105439.5|105487|105437|33
1724698540000|2024-08-26 18:55:40|105488.2|105438.2|105488.4|105438.4|105489.2|105439.2|105486.6|105436.6|27
1724698550000|2024-08-26 18:55:50|105489|105439|105491|105441|105491.6|105441.6|105488.5|105438.5|31
1724698560000|2024-08-26 18:56:00|105491.3|105441.3|105485.5|105435.5|105492.7|105442.7|105484.5|105434.5|26
1724698570000|2024-08-26 18:56:10|105486|105436|105486.9|105436.9|105487.2|105437.2|105485.5|105435.5|12
1724698580000|2024-08-26 18:56:20|105487|105437|105489.3|105439.3|105490.3|105440.3|105487|105437|13
1724698590000|2024-08-26 18:56:30|105490.1|105440.1|105490.3|105440.3|105491.2|105441.2|105489.3|105439.3|17
1724698600000|2024-08-26 18:56:40|105490.6|105440.6|105485.5|105435.5|105490.6|105440.6|105485.5|105435.5|27
1724698610000|2024-08-26 18:56:50|105485|105435|105486.4|105436.4|105489.6|105439.6|105485|105435|19
1724698620000|2024-08-26 18:57:00|105486.7|105436.7|105489.9|105439.9|105491.1|105441.1|105486.2|105436.2|16
1724698630000|2024-08-26 18:57:10|105490.2|105440.2|105493.9|105443.9|105495|105445|105490.2|105440.2|15
1724698640000|2024-08-26 18:57:20|105494.2|105444.2|105497.7|105447.7|105497.7|105447.7|105493.8|105443.8|14
1724698650000|2024-08-26 18:57:30|105496.5|105446.5|105492.9|105442.9|105496.5|105446.5|105490.5|105440.5|22
1724698660000|2024-08-26 18:57:40|105492.8|105442.8|105486.2|105436.2|105494.2|105444.2|105485.6|105435.6|35
1724698670000|2024-08-26 18:57:50|105485.5|105435.5|105478|105428|105488.1|105438.1|105478|105428|24
1724698680000|2024-08-26 18:58:00|105478.4|105428.4|105483.7|105433.7|105483.7|105433.7|105477.3|105427.3|13
1724698690000|2024-08-26 18:58:10|105483.3|105433.3|105473.9|105423.9|105483.9|105433.9|105473.9|105423.9|11
1724698700000|2024-08-26 18:58:20|105474.5|105424.5|105474.3|105424.3|105474.7|105424.7|105474.3|105424.3|5
1724698710000|2024-08-26 18:58:30|105474.6|105424.6|105479.4|105429.4|105479.5|105429.5|105474.6|105424.6|15
1724698720000|2024-08-26 18:58:40|105479.7|105429.7|105478.9|105428.9|105479.9|105429.9|105477.9|105427.9|15
1724698730000|2024-08-26 18:58:50|105478.6|105428.6|105476.8|105426.8|105479|105429|105476.8|105426.8|18
1724698740000|2024-08-26 18:59:00|105477.1|105427.1|105473|105423|105477.3|105427.3|105473|105423|10
1724698750000|2024-08-26 18:59:10|105473.6|105423.6|105473.5|105423.5|105473.7|105423.7|105473.5|105423.5|4
1724698760000|2024-08-26 18:59:20|105473.6|105423.6|105474.6|105424.6|105477.3|105427.3|105473.6|105423.6|5
1724698770000|2024-08-26 18:59:30|105474.3|105424.3|105463.6|105413.6|105474.6|105424.6|105461.6|105411.6|24
1724698780000|2024-08-26 18:59:40|105464|105414|105463|105413|105464.3|105414.3|105462.1|105412.1|12
1724698790000|2024-08-26 18:59:50|105461.8|105411.8|105463.2|105413.2|105469.8|105419.8|105461.8|105411.8|24
1724698800000|2024-08-26 19:00:00|105463.7|105413.7|105464.1|105414.1|105464.2|105414.2|105463.7|105413.7|8
1724698810000|2024-08-26 19:00:10|105463.8|105413.8|105464.7|105414.7|105470.6|105420.6|105463.8|105413.8|18
1724698820000|2024-08-26 19:00:20|105464.4|105414.4|105464.1|105414.1|105464.4|105414.4|105464.1|105414.1|4
1724698830000|2024-08-26 19:00:30|105463.6|105413.6|105472.8|105422.8|105474.6|105424.6|105456.5|105406.5|32
1724698840000|2024-08-26 19:00:40|105472.5|105422.5|105467.6|105417.6|105472.5|105422.5|105464.8|105414.8|27
1724698850000|2024-08-26 19:00:50|105467.3|105417.3|105478.8|105428.8|105479.5|105429.5|105467.1|105417.1|20
1724698860000|2024-08-26 19:01:00|105479.2|105429.2|105476.8|105426.8|105480.4|105430.4|105476.8|105426.8|14
1724698870000|2024-08-26 19:01:10|105477.3|105427.3|105475.7|105425.7|105482.2|105432.2|105475.4|105425.4|14
1724698880000|2024-08-26 19:01:20|105475.2|105425.2|105476|105426|105476|105426|105471.8|105421.8|21
1724698890000|2024-08-26 19:01:30|105475.5|105425.5|105477.1|105427.1|105479.5|105429.5|105475.5|105425.5|17
1724698900000|2024-08-26 19:01:40|105477.3|105427.3|105478.6|105428.6|105479.2|105429.2|105477.2|105427.2|18
1724698910000|2024-08-26 19:01:50|105479.6|105429.6|105476.8|105426.8|105482.4|105432.4|105476.2|105426.2|24
1724698920000|2024-08-26 19:02:00|105477.4|105427.4|105479.2|105429.2|105479.2|105429.2|105476.2|105426.2|24
1724698930000|2024-08-26 19:02:10|105478.1|105428.1|105472.2|105422.2|105478.4|105428.4|105472.2|105422.2|39
1724698940000|2024-08-26 19:02:20|105471.7|105421.7|105470.3|105420.3|105472.5|105422.5|105470.1|105420.1|22
1724698950000|2024-08-26 19:02:30|105470.8|105420.8|105467.5|105417.5|105470.8|105420.8|105466.9|105416.9|24
1724698960000|2024-08-26 19:02:40|105467.3|105417.3|105469.8|105419.8|105470.6|105420.6|105464.7|105414.7|27
1724698970000|2024-08-26 19:02:50|105470.3|105420.3|105474.9|105424.9|105475.6|105425.6|105469.9|105419.9|16
1724698980000|2024-08-26 19:03:00|105474.6|105424.6|105473.4|105423.4|105474.6|105424.6|105473|105423|12
1724698990000|2024-08-26 19:03:10|105473.8|105423.8|105474.2|105424.2|105474.2|105424.2|105473.8|105423.8|3
1724699000000|2024-08-26 19:03:20|105474.7|105424.7|105474.1|105424.1|105475.6|105425.6|105471.9|105421.9|14
1724699010000|2024-08-26 19:03:30|105475.2|105425.2|105473.4|105423.4|105475.2|105425.2|105473.1|105423.1|7
1724699020000|2024-08-26 19:03:40|105473.1|105423.1|105473|105423|105473.1|105423.1|105473|105423|4
1724699030000|2024-08-26 19:03:50|105473.1|105423.1|105472.5|105422.5|105473.1|105423.1|105472.5|105422.5|2
1724699040000|2024-08-26 19:04:00|105472.8|105422.8|105472.6|105422.6|105473.2|105423.2|105472.6|105422.6|3
1724699050000|2024-08-26 19:04:10|105472.5|105422.5|105476|105426|105476.3|105426.3|105472.5|105422.5|13
1724699060000|2024-08-26 19:04:20|105476.1|105426.1|105477.7|105427.7|105477.7|105427.7|105476.1|105426.1|5
1724699070000|2024-08-26 19:04:30|105478.5|105428.5|105479.4|105429.4|105479.4|105429.4|105477.9|105427.9|9
1724699080000|2024-08-26 19:04:40|105478.7|105428.7|105478.6|105428.6|105480.1|105430.1|105478.6|105428.6|16
1724699090000|2024-08-26 19:04:50|105479.2|105429.2|105478.8|105428.8|105479.2|105429.2|105477.9|105427.9|14
1724699100000|2024-08-26 19:05:00|105478.9|105428.9|105478.7|105428.7|105480.4|105430.4|105478.7|105428.7|6
1724699110000|2024-08-26 19:05:10|105478.5|105428.5|105477.1|105427.1|105479.1|105429.1|105477.1|105427.1|15
1724699120000|2024-08-26 19:05:20|105477.5|105427.5|105478.1|105428.1|105478.2|105428.2|105476.7|105426.7|10
1724699130000|2024-08-26 19:05:30|105478.2|105428.2|105477.6|105427.6|105478.5|105428.5|105476.7|105426.7|12
1724699140000|2024-08-26 19:05:40|105477.2|105427.2|105475.4|105425.4|105477.5|105427.5|105475|105425|12
1724699150000|2024-08-26 19:05:50|105475.3|105425.3|105474.6|105424.6|105475.8|105425.8|105474.6|105424.6|12
1724699160000|2024-08-26 19:06:00|105474|105424|105472.9|105422.9|105474.1|105424.1|105472.8|105422.8|15
1724699170000|2024-08-26 19:06:10|105474.2|105424.2|105474.6|105424.6|105475.5|105425.5|105473.1|105423.1|14
1724699180000|2024-08-26 19:06:20|105474.2|105424.2|105477.6|105427.6|105478.7|105428.7|105474.2|105424.2|14
1724699190000|2024-08-26 19:06:30|105477.4|105427.4|105477|105427|105477.4|105427.4|105477|105427|2
1724699200000|2024-08-26 19:06:40|105477.1|105427.1|105477.8|105427.8|105479.5|105429.5|105476.4|105426.4|19
1724699210000|2024-08-26 19:06:50|105478.2|105428.2|105477.8|105427.8|105478.5|105428.5|105477|105427|9
1724699220000|2024-08-26 19:07:00|105478.2|105428.2|105477.1|105427.1|105479|105429|105477.1|105427.1|11
1724699230000|2024-08-26 19:07:10|105477.5|105427.5|105477.5|105427.5|105477.5|105427.5|105477.5|105427.5|1
1724699240000|2024-08-26 19:07:20|105477.4|105427.4|105473.1|105423.1|105477.4|105427.4|105471.1|105421.1|11
1724699250000|2024-08-26 19:07:30|105472.8|105422.8|105474.6|105424.6|105474.7|105424.7|105471.8|105421.8|21
1724699260000|2024-08-26 19:07:40|105474.3|105424.3|105474.5|105424.5|105474.8|105424.8|105471.9|105421.9|16
1724699270000|2024-08-26 19:07:50|105474.7|105424.7|105474.5|105424.5|105474.9|105424.9|105472.5|105422.5|9
1724699280000|2024-08-26 19:08:00|105474.6|105424.6|105475.3|105425.3|105476.2|105426.2|105474.4|105424.4|14
1724699290000|2024-08-26 19:08:10|105475.6|105425.6|105476.1|105426.1|105478.9|105428.9|105475.5|105425.5|17
1724699300000|2024-08-26 19:08:20|105475.5|105425.5|105475.8|105425.8|105476.2|105426.2|105475.5|105425.5|6
1724699310000|2024-08-26 19:08:30|105476.1|105426.1|105475.9|105425.9|105476.5|105426.5|105475.9|105425.9|5
1724699320000|2024-08-26 19:08:40|105475.8|105425.8|105475.8|105425.8|105475.8|105425.8|105475.8|105425.8|1
1724699330000|2024-08-26 19:08:50|105476.1|105426.1|105475.5|105425.5|105476.8|105426.8|105474.6|105424.6|21
1724699340000|2024-08-26 19:09:00|105475|105425|105475|105425|105476.3|105426.3|105473.7|105423.7|25
1724699350000|2024-08-26 19:09:10|105474.9|105424.9|105475.5|105425.5|105476.1|105426.1|105474.9|105424.9|12
1724699360000|2024-08-26 19:09:20|105475.8|105425.8|105474.6|105424.6|105476.1|105426.1|105474.6|105424.6|14
1724699370000|2024-08-26 19:09:30|105474.9|105424.9|105475.2|105425.2|105475.5|105425.5|105474.5|105424.5|14
1724699380000|2024-08-26 19:09:40|105474.9|105424.9|105474.6|105424.6|105474.9|105424.9|105473|105423|15
1724699390000|2024-08-26 19:09:50|105474.2|105424.2|105474|105424|105474.6|105424.6|105473.8|105423.8|11
1724699400000|2024-08-26 19:10:00|105474.4|105424.4|105482.9|105432.9|105482.9|105432.9|105474.4|105424.4|15
1724699410000|2024-08-26 19:10:10|105482.7|105432.7|105482.2|105432.2|105482.7|105432.7|105481.2|105431.2|6
1724699420000|2024-08-26 19:10:20|105482.3|105432.3|105482.1|105432.1|105482.5|105432.5|105482.1|105432.1|5
1724699430000|2024-08-26 19:10:30|105482.4|105432.4|105483.4|105433.4|105484.6|105434.6|105482.4|105432.4|9
1724699440000|2024-08-26 19:10:40|105483.3|105433.3|105484.8|105434.8|105485.4|105435.4|105483.3|105433.3|7
1724699450000|2024-08-26 19:10:50|105484.5|105434.5|105484.4|105434.4|105484.5|105434.5|105484.4|105434.4|2
1724699460000|2024-08-26 19:11:00|105484.5|105434.5|105484.6|105434.6|105484.6|105434.6|105484.5|105434.5|2
1724699470000|2024-08-26 19:11:10|105485|105435|105484.8|105434.8|105485|105435|105484.8|105434.8|2
1724699480000|2024-08-26 19:11:20|105484|105434|105486.7|105436.7|105487.7|105437.7|105484|105434|10
1724699490000|2024-08-26 19:11:30|105487.2|105437.2|105486.8|105436.8|105487.4|105437.4|105486.5|105436.5|12
1724699500000|2024-08-26 19:11:40|105487.3|105437.3|105486.8|105436.8|105487.4|105437.4|105486.8|105436.8|4
1724699510000|2024-08-26 19:11:50|105486.6|105436.6|105485.9|105435.9|105487|105437|105485.9|105435.9|6
1724699520000|2024-08-26 19:12:00|105485.8|105435.8|105489.8|105439.8|105491.7|105441.7|105485.8|105435.8|15
1724699530000|2024-08-26 19:12:10|105488.9|105438.9|105490.7|105440.7|105490.9|105440.9|105488.4|105438.4|12
1724699540000|2024-08-26 19:12:20|105491.1|105441.1|105493|105443|105493.3|105443.3|105489.7|105439.7|14
1724699550000|2024-08-26 19:12:30|105492.8|105442.8|105492.2|105442.2|105493.2|105443.2|105491.9|105441.9|11
1724699560000|2024-08-26 19:12:40|105491.9|105441.9|105493.4|105443.4|105493.4|105443.4|105491.6|105441.6|8
1724699570000|2024-08-26 19:12:50|105493.1|105443.1|105490.8|105440.8|105493.1|105443.1|105490.8|105440.8|8
1724699580000|2024-08-26 19:13:00|105490.4|105440.4|105489.4|105439.4|105490.4|105440.4|105488.7|105438.7|20
1724699590000|2024-08-26 19:13:10|105489.7|105439.7|105487.1|105437.1|105490.8|105440.8|105485.8|105435.8|48
1724699600000|2024-08-26 19:13:20|105488.3|105438.3|105490.4|105440.4|105490.4|105440.4|105487.1|105437.1|21
1724699610000|2024-08-26 19:13:30|105490.1|105440.1|105491.2|105441.2|105491.5|105441.5|105490.1|105440.1|12
1724699620000|2024-08-26 19:13:40|105491.4|105441.4|105491.8|105441.8|105492.8|105442.8|105490.7|105440.7|28
1724699630000|2024-08-26 19:13:50|105492|105442|105498.8|105448.8|105499.6|105449.6|105489|105439|31
1724699640000|2024-08-26 19:14:00|105497.9|105447.9|105497.1|105447.1|105498|105448|105496.8|105446.8|13
1724699650000|2024-08-26 19:14:10|105497.7|105447.7|105497.6|105447.6|105498|105448|105497.5|105447.5|5
1724699660000|2024-08-26 19:14:20|105497.5|105447.5|105497.5|105447.5|105499.2|105449.2|105496.7|105446.7|17
1724699670000|2024-08-26 19:14:30|105497.8|105447.8|105498.3|105448.3|105498.3|105448.3|105497.4|105447.4|4
1724699680000|2024-08-26 19:14:40|105498|105448|105503.9|105453.9|105505.8|105455.8|105498|105448|21
1724699690000|2024-08-26 19:14:50|105504.2|105454.2|105505.4|105455.4|105505.4|105455.4|105504|105454|14
1724699700000|2024-08-26 19:15:00|105505.9|105455.9|105502.6|105452.6|105505.9|105455.9|105501.3|105451.3|25
1724699710000|2024-08-26 19:15:10|105502.4|105452.4|105510|105460|105510|105460|105500.6|105450.6|16
1724699720000|2024-08-26 19:15:20|105509.1|105459.1|105514.6|105464.6|105521.1|105471.1|105509|105459|56
1724699730000|2024-08-26 19:15:30|105514.2|105464.2|105507.3|105457.3|105515.6|105465.6|105506.4|105456.4|30
1724699740000|2024-08-26 19:15:40|105507|105457|105503.3|105453.3|105507|105457|105500.1|105450.1|23
1724699750000|2024-08-26 19:15:50|105502.3|105452.3|105503.1|105453.1|105503.1|105453.1|105501.9|105451.9|14
1724699760000|2024-08-26 19:16:00|105502.8|105452.8|105501.1|105451.1|105503.3|105453.3|105500.5|105450.5|17
1724699770000|2024-08-26 19:16:10|105500.6|105450.6|105502.4|105452.4|105502.5|105452.5|105500.6|105450.6|19
1724699780000|2024-08-26 19:16:20|105503.2|105453.2|105512.8|105462.8|105512.8|105462.8|105503.1|105453.1|44
1724699790000|2024-08-26 19:16:30|105513.3|105463.3|105513.3|105463.3|105514.6|105464.6|105512|105462|42
1724699800000|2024-08-26 19:16:40|105514.7|105464.7|105512.5|105462.5|105514.7|105464.7|105511.2|105461.2|41
1724699810000|2024-08-26 19:16:50|105512.1|105462.1|105514.2|105464.2|105515.2|105465.2|105510.6|105460.6|48
1724699820000|2024-08-26 19:17:00|105513.9|105463.9|105513.3|105463.3|105515.3|105465.3|105512.8|105462.8|51
1724699830000|2024-08-26 19:17:10|105514.5|105464.5|105510.8|105460.8|105514.5|105464.5|105510|105460|54
1724699840000|2024-08-26 19:17:20|105511.3|105461.3|105511.9|105461.9|105511.9|105461.9|105510.2|105460.2|40
1724699850000|2024-08-26 19:17:30|105511.1|105461.1|105510.9|105460.9|105512.9|105462.9|105510.1|105460.1|37
1724699860000|2024-08-26 19:17:40|105499.5|105449.5|105498.5|105448.5|105499.5|105449.5|105496.9|105446.9|17
1724699870000|2024-08-26 19:17:50|105499|105449|105510.8|105460.8|105513.5|105463.5|105499|105449|41
1724699880000|2024-08-26 19:18:00|105511.2|105461.2|105513.2|105463.2|105513.2|105463.2|105510.7|105460.7|37
1724699890000|2024-08-26 19:18:10|105512.8|105462.8|105515|105465|105515|105465|105512.8|105462.8|16
1724699900000|2024-08-26 19:18:20|105514.7|105464.7|105513.8|105463.8|105515.3|105465.3|105513.8|105463.8|20
1724699910000|2024-08-26 19:18:30|105514.1|105464.1|105518.8|105468.8|105518.8|105468.8|105513.7|105463.7|34
1724699920000|2024-08-26 19:18:40|105519.1|105469.1|105513.7|105463.7|105520.5|105470.5|105512.9|105462.9|29
1724699930000|2024-08-26 19:18:50|105513.4|105463.4|105514.1|105464.1|105516.4|105466.4|105513.1|105463.1|22
1724699940000|2024-08-26 19:19:00|105513.8|105463.8|105515.1|105465.1|105515.6|105465.6|105513.3|105463.3|10
1724699950000|2024-08-26 19:19:10|105514.8|105464.8|105509.6|105459.6|105519.9|105469.9|105509.2|105459.2|27
1724699960000|2024-08-26 19:19:20|105509.8|105459.8|105509.8|105459.8|105511|105461|105509.7|105459.7|17
1724699970000|2024-08-26 19:19:30|105511.2|105461.2|105510.9|105460.9|105511.5|105461.5|105510.2|105460.2|21
1724699980000|2024-08-26 19:19:40|105510.7|105460.7|105511.8|105461.8|105511.9|105461.9|105510.1|105460.1|13
1724699990000|2024-08-26 19:19:50|105511.9|105461.9|105510.9|105460.9|105513.7|105463.7|105510.3|105460.3|30
1724700000000|2024-08-26 19:20:00|105510.6|105460.6|105509.4|105459.4|105512.5|105462.5|105509.4|105459.4|21
1724700010000|2024-08-26 19:20:10|105509.7|105459.7|105510.5|105460.5|105511.4|105461.4|105508.1|105458.1|39
1724700020000|2024-08-26 19:20:20|105510.8|105460.8|105509.9|105459.9|105511.2|105461.2|105507.5|105457.5|40
1724700030000|2024-08-26 19:20:30|105510.2|105460.2|105510.4|105460.4|105511.1|105461.1|105509.7|105459.7|27
1724700040000|2024-08-26 19:20:40|105510.8|105460.8|105510.2|105460.2|105511.2|105461.2|105509.5|105459.5|22
1724700050000|2024-08-26 19:20:50|105510.6|105460.6|105509|105459|105511.9|105461.9|105508.8|105458.8|21
1724700060000|2024-08-26 19:21:00|105508.5|105458.5|105508.9|105458.9|105508.9|105458.9|105508.5|105458.5|5
1724700070000|2024-08-26 19:21:10|105508.2|105458.2|105508.9|105458.9|105510.6|105460.6|105507.5|105457.5|33
1724700080000|2024-08-26 19:21:20|105508.7|105458.7|105509.2|105459.2|105510|105460|105507.7|105457.7|28
1724700090000|2024-08-26 19:21:30|105508.6|105458.6|105508.5|105458.5|105509.1|105459.1|105507.1|105457.1|25
1724700100000|2024-08-26 19:21:40|105508.4|105458.4|105506.9|105456.9|105508.4|105458.4|105506.9|105456.9|6
1724700110000|2024-08-26 19:21:50|105506.8|105456.8|105504.9|105454.9|105507|105457|105504.1|105454.1|10
1724700120000|2024-08-26 19:22:00|105505.2|105455.2|105504.8|105454.8|105506.2|105456.2|105504.8|105454.8|8
1724700130000|2024-08-26 19:22:10|105504.9|105454.9|105503.3|105453.3|105504.9|105454.9|105503.3|105453.3|5
1724700140000|2024-08-26 19:22:20|105503.2|105453.2|105503.9|105453.9|105504.1|105454.1|105503.2|105453.2|8
1724700150000|2024-08-26 19:22:30|105503.8|105453.8|105504|105454|105504|105454|105503.8|105453.8|2
1724700160000|2024-08-26 19:22:40|105503.9|105453.9|105505.6|105455.6|105506.2|105456.2|105503|105453|23
1724700170000|2024-08-26 19:22:50|105505.5|105455.5|105504.8|105454.8|105506.1|105456.1|105504.3|105454.3|14
1724700180000|2024-08-26 19:23:00|105504.9|105454.9|105504.7|105454.7|105506.3|105456.3|105504.2|105454.2|17
1724700190000|2024-08-26 19:23:10|105504.2|105454.2|105503.8|105453.8|105505.2|105455.2|105502.5|105452.5|42
1724700200000|2024-08-26 19:23:20|105504.5|105454.5|105505.5|105455.5|105506.2|105456.2|105502.8|105452.8|15
1724700210000|2024-08-26 19:23:30|105504.6|105454.6|105505.9|105455.9|105506.5|105456.5|105501.2|105451.2|23
1724700220000|2024-08-26 19:23:40|105506.5|105456.5|105507.6|105457.6|105509.8|105459.8|105506.5|105456.5|29
1724700230000|2024-08-26 19:23:50|105507.3|105457.3|105507.4|105457.4|105510.2|105460.2|105507.3|105457.3|31
1724700240000|2024-08-26 19:24:00|105507.7|105457.7|105507.8|105457.8|105509.2|105459.2|105507.2|105457.2|17
1724700250000|2024-08-26 19:24:10|105507.6|105457.6|105508.5|105458.5|105508.5|105458.5|105507.6|105457.6|4
1724700260000|2024-08-26 19:24:20|105506.5|105456.5|105506.7|105456.7|105508.6|105458.6|105506.2|105456.2|28
1724700270000|2024-08-26 19:24:30|105507.1|105457.1|105506.5|105456.5|105509.2|105459.2|105505.9|105455.9|48
1724700280000|2024-08-26 19:24:40|105506.2|105456.2|105508.4|105458.4|105509.3|105459.3|105506.2|105456.2|11
1724700290000|2024-08-26 19:24:50|105508.8|105458.8|105508.7|105458.7|105510|105460|105507.4|105457.4|17
1724700300000|2024-08-26 19:25:00|105508.4|105458.4|105508.6|105458.6|105508.7|105458.7|105507.4|105457.4|11
1724700310000|2024-08-26 19:25:10|105509|105459|105508.7|105458.7|105509.2|105459.2|105508.7|105458.7|6
1724700320000|2024-08-26 19:25:20|105508.8|105458.8|105509.5|105459.5|105510|105460|105508.8|105458.8|12
1724700330000|2024-08-26 19:25:30|105508.8|105458.8|105506.7|105456.7|105509.6|105459.6|105506.7|105456.7|26
1724700340000|2024-08-26 19:25:40|105506.9|105456.9|105505.7|105455.7|105507.8|105457.8|105505.7|105455.7|10
1724700350000|2024-08-26 19:25:50|105507.9|105457.9|105509|105459|105509|105459|105506|105456|40
1724700360000|2024-08-26 19:26:00|105507.3|105457.3|105507.9|105457.9|105509.5|105459.5|105507.2|105457.2|14
1724700370000|2024-08-26 19:26:10|105508|105458|105508.1|105458.1|105508.5|105458.5|105506.9|105456.9|23
1724700380000|2024-08-26 19:26:20|105508.2|105458.2|105507.3|105457.3|105509.2|105459.2|105507.3|105457.3|29
1724700390000|2024-08-26 19:26:30|105507.6|105457.6|105509.5|105459.5|105510|105460|105506.9|105456.9|46
1724700400000|2024-08-26 19:26:40|105510|105460|105507.8|105457.8|105510|105460|105507.2|105457.2|14
1724700410000|2024-08-26 19:26:50|105508.1|105458.1|105507.7|105457.7|105510.7|105460.7|105507.7|105457.7|27
1724700420000|2024-08-26 19:27:00|105507.3|105457.3|105508.1|105458.1|105510.6|105460.6|105507.3|105457.3|30
1724700430000|2024-08-26 19:27:10|105507.4|105457.4|105498.8|105448.8|105509.2|105459.2|105498.8|105448.8|18
1724700440000|2024-08-26 19:27:20|105498.2|105448.2|105492.8|105442.8|105498.5|105448.5|105492.2|105442.2|24
1724700450000|2024-08-26 19:27:30|105492.4|105442.4|105501.1|105451.1|105501.1|105451.1|105483.7|105433.7|40
1724700460000|2024-08-26 19:27:40|105501.5|105451.5|105502.2|105452.2|105502.8|105452.8|105501.1|105451.1|20
1724700470000|2024-08-26 19:27:50|105502|105452|105504.2|105454.2|105505.4|105455.4|105501.8|105451.8|24
1724700480000|2024-08-26 19:28:00|105504.1|105454.1|105503.4|105453.4|105506.3|105456.3|105503.4|105453.4|48
1724700490000|2024-08-26 19:28:10|105503.7|105453.7|105503.5|105453.5|105506.5|105456.5|105503.2|105453.2|28
1724700500000|2024-08-26 19:28:20|105502|105452|105488.2|105438.2|105502|105452|105486.7|105436.7|27
1724700510000|2024-08-26 19:28:30|105487.1|105437.1|105486.6|105436.6|105488.4|105438.4|105486.6|105436.6|7
1724700520000|2024-08-26 19:28:40|105486|105436|105486.7|105436.7|105486.8|105436.8|105485.8|105435.8|13
1724700530000|2024-08-26 19:28:50|105486.4|105436.4|105485.6|105435.6|105486.6|105436.6|105485.3|105435.3|11
1724700540000|2024-08-26 19:29:00|105485.1|105435.1|105483.5|105433.5|105485.2|105435.2|105482.5|105432.5|30
1724700550000|2024-08-26 19:29:10|105483.3|105433.3|105483.3|105433.3|105484.1|105434.1|105482.9|105432.9|26
1724700560000|2024-08-26 19:29:20|105483.6|105433.6|105483.3|105433.3|105483.9|105433.9|105482.3|105432.3|10
1724700570000|2024-08-26 19:29:30|105483.2|105433.2|105483.6|105433.6|105484.7|105434.7|105483.2|105433.2|8
1724700580000|2024-08-26 19:29:40|105484|105434|105485|105435|105485.2|105435.2|105483.7|105433.7|22
1724700590000|2024-08-26 19:29:50|105484.5|105434.5|105484.8|105434.8|105484.8|105434.8|105484.5|105434.5|4
1724700600000|2024-08-26 19:30:00|105484.6|105434.6|105490|105440|105490.4|105440.4|105484.6|105434.6|39
1724700610000|2024-08-26 19:30:10|105489.8|105439.8|105489.7|105439.7|105489.8|105439.8|105489.7|105439.7|2
1724700620000|2024-08-26 19:30:20|105488.9|105438.9|105485.3|105435.3|105488.9|105438.9|105485.3|105435.3|9
1724700630000|2024-08-26 19:30:30|105485.4|105435.4|105485|105435|105485.4|105435.4|105485|105435|4
1724700640000|2024-08-26 19:30:40|105485.1|105435.1|105485.1|105435.1|105485.1|105435.1|105485.1|105435.1|1
1724700650000|2024-08-26 19:30:50|105484.3|105434.3|105483.2|105433.2|105484.3|105434.3|105482.8|105432.8|5
1724700660000|2024-08-26 19:31:00|105484.2|105434.2|105483.4|105433.4|105484.2|105434.2|105483.4|105433.4|5
1724700670000|2024-08-26 19:31:10|105481.8|105431.8|105480.8|105430.8|105481.8|105431.8|105479.9|105429.9|13
1724700680000|2024-08-26 19:31:20|105481.3|105431.3|105487.6|105437.6|105488.5|105438.5|105481.3|105431.3|16
1724700690000|2024-08-26 19:31:30|105487.8|105437.8|105487.6|105437.6|105488.1|105438.1|105487.5|105437.5|5
1724700700000|2024-08-26 19:31:40|105487.2|105437.2|105487.9|105437.9|105487.9|105437.9|105487.2|105437.2|3
1724700710000|2024-08-26 19:31:50|105487.8|105437.8|105487.1|105437.1|105487.8|105437.8|105487|105437|3
1724700720000|2024-08-26 19:32:00|105487.2|105437.2|105487.3|105437.3|105488|105438|105487.1|105437.1|4
1724700730000|2024-08-26 19:32:10|105487.7|105437.7|105487.7|105437.7|105487.7|105437.7|105487.7|105437.7|1
1724700740000|2024-08-26 19:32:20|105486.9|105436.9|105482.3|105432.3|105486.9|105436.9|105482.2|105432.2|24
1724700750000|2024-08-26 19:32:30|105483.5|105433.5|105483.5|105433.5|105484.4|105434.4|105482.6|105432.6|10
1724700760000|2024-08-26 19:32:40|105483.6|105433.6|105483.6|105433.6|105483.6|105433.6|105483.6|105433.6|1
1724700770000|2024-08-26 19:32:50|105483.7|105433.7|105488|105438|105488|105438|105483.7|105433.7|10
1724700780000|2024-08-26 19:33:00|105487.9|105437.9|105488|105438|105488.8|105438.8|105487.2|105437.2|9
1724700790000|2024-08-26 19:33:10|105487.8|105437.8|105486.4|105436.4|105487.8|105437.8|105486.4|105436.4|6
1724700800000|2024-08-26 19:33:20|105486.7|105436.7|105486.7|105436.7|105489.2|105439.2|105486.5|105436.5|10
1724700810000|2024-08-26 19:33:30|105486.5|105436.5|105485.6|105435.6|105488.2|105438.2|105484.8|105434.8|17
1724700820000|2024-08-26 19:33:40|105486.8|105436.8|105486.5|105436.5|105487.3|105437.3|105485.8|105435.8|13
1724700830000|2024-08-26 19:33:50|105486.9|105436.9|105487.2|105437.2|105488.9|105438.9|105485.8|105435.8|22
1724700840000|2024-08-26 19:34:00|105487.5|105437.5|105487.8|105437.8|105488.6|105438.6|105487.5|105437.5|9
1724700850000|2024-08-26 19:34:10|105487.6|105437.6|105485.7|105435.7|105489|105439|105485.7|105435.7|14
1724700860000|2024-08-26 19:34:20|105485|105435|105485.2|105435.2|105485.6|105435.6|105483.9|105433.9|10
1724700870000|2024-08-26 19:34:30|105485.5|105435.5|105484.3|105434.3|105486.4|105436.4|105483.9|105433.9|9
1724700880000|2024-08-26 19:34:40|105485|105435|105485|105435|105485.1|105435.1|105484.2|105434.2|6
1724700890000|2024-08-26 19:34:50|105484.8|105434.8|105488.7|105438.7|105490.4|105440.4|105484.6|105434.6|32
1724700900000|2024-08-26 19:35:00|105489.1|105439.1|105487.3|105437.3|105489.1|105439.1|105487|105437|6
1724700910000|2024-08-26 19:35:10|105487.7|105437.7|105487.8|105437.8|105487.8|105437.8|105487.7|105437.7|4
1724700920000|2024-08-26 19:35:20|105487.7|105437.7|105487.4|105437.4|105488.6|105438.6|105487.3|105437.3|24
1724700930000|2024-08-26 19:35:30|105486.9|105436.9|105486.3|105436.3|105488.3|105438.3|105486.3|105436.3|13
1724700940000|2024-08-26 19:35:40|105486.5|105436.5|105488.1|105438.1|105488.3|105438.3|105486.5|105436.5|20
1724700950000|2024-08-26 19:35:50|105488.2|105438.2|105488.6|105438.6|105488.6|105438.6|105486|105436|15
1724700960000|2024-08-26 19:36:00|105488|105438|105485.2|105435.2|105488|105438|105484.4|105434.4|11
1724700970000|2024-08-26 19:36:10|105485.4|105435.4|105485|105435|105487.3|105437.3|105485|105435|14
1724700980000|2024-08-26 19:36:20|105484.9|105434.9|105485.1|105435.1|105487|105437|105483.6|105433.6|21
1724700990000|2024-08-26 19:36:30|105485.7|105435.7|105482.3|105432.3|105485.7|105435.7|105481.7|105431.7|24
1724701000000|2024-08-26 19:36:40|105482|105432|105481.6|105431.6|105482.6|105432.6|105481.6|105431.6|9
1724701010000|2024-08-26 19:36:50|105481.9|105431.9|105482.3|105432.3|105482.3|105432.3|105481.9|105431.9|3
1724701020000|2024-08-26 19:37:00|105482.2|105432.2|105481.8|105431.8|105482.2|105432.2|105481.8|105431.8|2
1724701030000|2024-08-26 19:37:10|105481.7|105431.7|105482.1|105432.1|105482.9|105432.9|105481.3|105431.3|15
1724701040000|2024-08-26 19:37:20|105481.9|105431.9|105481.8|105431.8|105482.1|105432.1|105481.5|105431.5|5
1724701050000|2024-08-26 19:37:30|105482.1|105432.1|105483.9|105433.9|105483.9|105433.9|105481.6|105431.6|13
1724701060000|2024-08-26 19:37:40|105484.2|105434.2|105483.3|105433.3|105486.4|105436.4|105481.7|105431.7|28
1724701070000|2024-08-26 19:37:50|105482.6|105432.6|105481.7|105431.7|105484.6|105434.6|105481.3|105431.3|19
1724701080000|2024-08-26 19:38:00|105481.3|105431.3|105481.6|105431.6|105483.2|105433.2|105479.4|105429.4|14
1724701090000|2024-08-26 19:38:10|105481.7|105431.7|105481.8|105431.8|105481.8|105431.8|105481.7|105431.7|2
1724701100000|2024-08-26 19:38:20|105482.1|105432.1|105483.3|105433.3|105485.6|105435.6|105482.1|105432.1|16
1724701110000|2024-08-26 19:38:30|105483.1|105433.1|105483.3|105433.3|105483.4|105433.4|105483.1|105433.1|4
1724701120000|2024-08-26 19:38:40|105483.5|105433.5|105483.5|105433.5|105483.5|105433.5|105483.4|105433.4|3
1724701130000|2024-08-26 19:38:50|105483.6|105433.6|105485|105435|105485|105435|105483.3|105433.3|10
1724701140000|2024-08-26 19:39:00|105484.7|105434.7|105486.6|105436.6|105486.8|105436.8|105484.7|105434.7|7
1724701150000|2024-08-26 19:39:10|105486.5|105436.5|105486.4|105436.4|105486.5|105436.5|105486.4|105436.4|2
1724701160000|2024-08-26 19:39:20|105485.8|105435.8|105483|105433|105485.8|105435.8|105482.7|105432.7|7
1724701170000|2024-08-26 19:39:30|105482.8|105432.8|105482.1|105432.1|105482.8|105432.8|105482.1|105432.1|2
1724701180000|2024-08-26 19:39:40|105483.2|105433.2|105486.3|105436.3|105486.8|105436.8|105481.7|105431.7|13
1724701190000|2024-08-26 19:39:50|105486.6|105436.6|105487.9|105437.9|105487.9|105437.9|105486.4|105436.4|7
1724701200000|2024-08-26 19:40:00|105488.3|105438.3|105487.9|105437.9|105488.3|105438.3|105487.9|105437.9|5
1724701210000|2024-08-26 19:40:10|105487.7|105437.7|105488.8|105438.8|105491.6|105441.6|105487.7|105437.7|17
1724701220000|2024-08-26 19:40:20|105489.1|105439.1|105485.7|105435.7|105489.1|105439.1|105485.7|105435.7|13
1724701240000|2024-08-26 19:40:40|105485.8|105435.8|105486.6|105436.6|105487|105437|105485.8|105435.8|5
1724701250000|2024-08-26 19:40:50|105486.4|105436.4|105486.7|105436.7|105486.7|105436.7|105486.1|105436.1|4
1724701260000|2024-08-26 19:41:00|105486.6|105436.6|105487.1|105437.1|105488.6|105438.6|105486|105436|9
1724701270000|2024-08-26 19:41:10|105487|105437|105486.7|105436.7|105487.7|105437.7|105486.7|105436.7|6
1724701280000|2024-08-26 19:41:20|105485.2|105435.2|105486.3|105436.3|105486.3|105436.3|105485.2|105435.2|8
1724701290000|2024-08-26 19:41:30|105486.5|105436.5|105486.2|105436.2|105486.8|105436.8|105485.7|105435.7|15
1724701300000|2024-08-26 19:41:40|105486|105436|105487.6|105437.6|105488.5|105438.5|105485.9|105435.9|12
1724701310000|2024-08-26 19:41:50|105487.3|105437.3|105487.4|105437.4|105487.8|105437.8|105487.1|105437.1|7
1724701320000|2024-08-26 19:42:00|105487.3|105437.3|105486.8|105436.8|105487.3|105437.3|105486.8|105436.8|4
1724701330000|2024-08-26 19:42:10|105487.1|105437.1|105486.3|105436.3|105487.2|105437.2|105485.3|105435.3|13
1724701340000|2024-08-26 19:42:20|105486.2|105436.2|105486.1|105436.1|105486.2|105436.2|105486.1|105436.1|2
1724701350000|2024-08-26 19:42:30|105486.2|105436.2|105486.2|105436.2|105487.2|105437.2|105486.2|105436.2|7
1724701360000|2024-08-26 19:42:40|105486.1|105436.1|105479.8|105429.8|105487.2|105437.2|105479|105429|15
1724701370000|2024-08-26 19:42:50|105480|105430|105479.5|105429.5|105483.1|105433.1|105478.2|105428.2|39
1724701380000|2024-08-26 19:43:00|105477.9|105427.9|105481.2|105431.2|105482.5|105432.5|105477.9|105427.9|21
1724701390000|2024-08-26 19:43:10|105482.2|105432.2|105483.6|105433.6|105484.1|105434.1|105481.8|105431.8|20
1724701400000|2024-08-26 19:43:20|105482.9|105432.9|105483.1|105433.1|105483.1|105433.1|105481|105431|10
1724701410000|2024-08-26 19:43:30|105483.2|105433.2|105481.4|105431.4|105483.2|105433.2|105481.4|105431.4|9
1724701420000|2024-08-26 19:43:40|105481.8|105431.8|105481.5|105431.5|105481.8|105431.8|105481.4|105431.4|3
1724701430000|2024-08-26 19:43:50|105481.8|105431.8|105483.2|105433.2|105483.9|105433.9|105481.8|105431.8|17
1724701440000|2024-08-26 19:44:00|105483.3|105433.3|105486.5|105436.5|105486.5|105436.5|105483.1|105433.1|9
1724701450000|2024-08-26 19:44:10|105487.8|105437.8|105486.9|105436.9|105488.7|105438.7|105485.7|105435.7|58
1724701460000|2024-08-26 19:44:20|105487|105437|105487.1|105437.1|105487.1|105437.1|105487|105437|2
1724701470000|2024-08-26 19:44:30|105487.6|105437.6|105486.6|105436.6|105488.1|105438.1|105485.7|105435.7|23
1724701480000|2024-08-26 19:44:40|105487.1|105437.1|105490.1|105440.1|105490.1|105440.1|105487.1|105437.1|13
1724701490000|2024-08-26 19:44:50|105489.8|105439.8|105490.1|105440.1|105490.3|105440.3|105489.8|105439.8|4
1724701500000|2024-08-26 19:45:00|105489.9|105439.9|105490.2|105440.2|105490.7|105440.7|105489.4|105439.4|10
1724701510000|2024-08-26 19:45:10|105490.4|105440.4|105491|105441|105491.8|105441.8|105490.4|105440.4|5
1724701520000|2024-08-26 19:45:20|105490.7|105440.7|105490.1|105440.1|105490.7|105440.7|105489|105439|12
1724701530000|2024-08-26 19:45:30|105490.5|105440.5|105490.8|105440.8|105491.7|105441.7|105490.2|105440.2|17
1724701540000|2024-08-26 19:45:40|105490.5|105440.5|105490.9|105440.9|105490.9|105440.9|105490.5|105440.5|3
1724701550000|2024-08-26 19:45:50|105490.6|105440.6|105489.7|105439.7|105490.6|105440.6|105489.7|105439.7|2
1724701560000|2024-08-26 19:46:00|105489.3|105439.3|105490.5|105440.5|105490.5|105440.5|105489.3|105439.3|7
1724701570000|2024-08-26 19:46:10|105490.4|105440.4|105490.7|105440.7|105490.7|105440.7|105489.9|105439.9|6
1724701580000|2024-08-26 19:46:20|105491.1|105441.1|105490|105440|105491.1|105441.1|105490|105440|7
1724701590000|2024-08-26 19:46:30|105490.1|105440.1|105489.6|105439.6|105490.7|105440.7|105488.6|105438.6|11
1724701600000|2024-08-26 19:46:40|105490.2|105440.2|105490.5|105440.5|105490.9|105440.9|105488.9|105438.9|15
1724701610000|2024-08-26 19:46:50|105491.2|105441.2|105488.3|105438.3|105491.8|105441.8|105488.3|105438.3|16
1724701620000|2024-08-26 19:47:00|105488.5|105438.5|105486.8|105436.8|105488.5|105438.5|105486.4|105436.4|8
1724701630000|2024-08-26 19:47:10|105487.1|105437.1|105488.7|105438.7|105489.2|105439.2|105486.1|105436.1|12
1724701640000|2024-08-26 19:47:20|105488.9|105438.9|105488.5|105438.5|105489.3|105439.3|105488.5|105438.5|5
1724701650000|2024-08-26 19:47:30|105487.8|105437.8|105487.6|105437.6|105487.8|105437.8|105487.6|105437.6|2
1724701660000|2024-08-26 19:47:40|105487.7|105437.7|105493.6|105443.6|105495|105445|105487.7|105437.7|49
1724701670000|2024-08-26 19:47:50|105492.3|105442.3|105492|105442|105493.5|105443.5|105491.6|105441.6|32
1724701680000|2024-08-26 19:48:00|105491.9|105441.9|105492.2|105442.2|105492.2|105442.2|105491.9|105441.9|2
1724701690000|2024-08-26 19:48:10|105492.3|105442.3|105491.7|105441.7|105493|105443|105491.4|105441.4|7
1724701700000|2024-08-26 19:48:20|105491.2|105441.2|105491.2|105441.2|105491.2|105441.2|105491.2|105441.2|1
1724701710000|2024-08-26 19:48:30|105491.6|105441.6|105490.7|105440.7|105492.9|105442.9|105490.3|105440.3|16
1724701720000|2024-08-26 19:48:40|105490.3|105440.3|105491.6|105441.6|105492.8|105442.8|105489.8|105439.8|20
1724701730000|2024-08-26 19:48:50|105491.8|105441.8|105491.6|105441.6|105492|105442|105491|105441|23
1724701740000|2024-08-26 19:49:00|105491.8|105441.8|105492.5|105442.5|105492.5|105442.5|105491.6|105441.6|4
1724701750000|2024-08-26 19:49:10|105492.7|105442.7|105491.4|105441.4|105493.7|105443.7|105490.4|105440.4|19
1724701760000|2024-08-26 19:49:20|105491.8|105441.8|105492.5|105442.5|105494.1|105444.1|105491.5|105441.5|23
1724701770000|2024-08-26 19:49:30|105492.7|105442.7|105493.1|105443.1|105493.1|105443.1|105492|105442|10
1724701780000|2024-08-26 19:49:40|105493.6|105443.6|105492|105442|105493.9|105443.9|105491.8|105441.8|31
1724701790000|2024-08-26 19:49:50|105492.1|105442.1|105492|105442|105492.1|105442.1|105492|105442|2
1724701800000|2024-08-26 19:50:00|105491.8|105441.8|105490.3|105440.3|105491.8|105441.8|105486.5|105436.5|38
1724701810000|2024-08-26 19:50:10|105490.6|105440.6|105488.9|105438.9|105490.6|105440.6|105486.9|105436.9|24
1724701820000|2024-08-26 19:50:20|105488.6|105438.6|105480.7|105430.7|105488.7|105438.7|105480.2|105430.2|53
1724701830000|2024-08-26 19:50:30|105480.4|105430.4|105481.3|105431.3|105483.7|105433.7|105479.4|105429.4|38
1724701840000|2024-08-26 19:50:40|105481.8|105431.8|105486.2|105436.2|105487.2|105437.2|105481.8|105431.8|26
1724701850000|2024-08-26 19:50:50|105486.5|105436.5|105486.5|105436.5|105487.1|105437.1|105484.1|105434.1|20
1724701860000|2024-08-26 19:51:00|105485.8|105435.8|105485.2|105435.2|105485.8|105435.8|105483.5|105433.5|9
1724701870000|2024-08-26 19:51:10|105485.7|105435.7|105485.7|105435.7|105485.9|105435.9|105485.6|105435.6|4
1724701880000|2024-08-26 19:51:20|105485.9|105435.9|105485.9|105435.9|105486.2|105436.2|105485.9|105435.9|4
1724701890000|2024-08-26 19:51:30|105486.1|105436.1|105485|105435|105486.9|105436.9|105484.5|105434.5|17
1724701900000|2024-08-26 19:51:40|105485.2|105435.2|105483.4|105433.4|105485.2|105435.2|105482.9|105432.9|7
1724701910000|2024-08-26 19:51:50|105483.5|105433.5|105484.8|105434.8|105485|105435|105483.5|105433.5|7
1724701920000|2024-08-26 19:52:00|105484.7|105434.7|105484.4|105434.4|105485.1|105435.1|105484.4|105434.4|6
1724701930000|2024-08-26 19:52:10|105485.2|105435.2|105484.4|105434.4|105485.2|105435.2|105484.3|105434.3|6
1724701940000|2024-08-26 19:52:20|105484.6|105434.6|105485|105435|105485|105435|105484.5|105434.5|4
1724701950000|2024-08-26 19:52:30|105484.9|105434.9|105484.8|105434.8|105484.9|105434.9|105484.8|105434.8|2
1724701960000|2024-08-26 19:52:40|105486|105436|105485.1|105435.1|105486|105436|105485|105435|8
1724701970000|2024-08-26 19:52:50|105485.4|105435.4|105484.9|105434.9|105485.4|105435.4|105484.7|105434.7|7
1724701980000|2024-08-26 19:53:00|105484.8|105434.8|105482.3|105432.3|105484.8|105434.8|105482.3|105432.3|14
1724701990000|2024-08-26 19:53:10|105481.8|105431.8|105483.7|105433.7|105484.5|105434.5|105479.6|105429.6|22
1724702000000|2024-08-26 19:53:20|105484|105434|105484.1|105434.1|105484.4|105434.4|105484|105434|3
1724702010000|2024-08-26 19:53:30|105484|105434|105480.7|105430.7|105484|105434|105480.2|105430.2|6
1724702020000|2024-08-26 19:53:40|105480.9|105430.9|105481.1|105431.1|105481.1|105431.1|105480.4|105430.4|4
1724702030000|2024-08-26 19:53:50|105480.4|105430.4|105477.7|105427.7|105480.4|105430.4|105476.9|105426.9|33
1724702040000|2024-08-26 19:54:00|105478|105428|105475.5|105425.5|105478|105428|105475.5|105425.5|13
1724702050000|2024-08-26 19:54:10|105475.4|105425.4|105478.3|105428.3|105479.6|105429.6|105475.4|105425.4|14
1724702060000|2024-08-26 19:54:20|105478.2|105428.2|105477.6|105427.6|105478.2|105428.2|105474.8|105424.8|17
1724702070000|2024-08-26 19:54:30|105478.3|105428.3|105477.7|105427.7|105480.3|105430.3|105477|105427|32
1724702080000|2024-08-26 19:54:40|105478.5|105428.5|105479.2|105429.2|105480.1|105430.1|105478.5|105428.5|13
1724702090000|2024-08-26 19:54:50|105478.7|105428.7|105479.9|105429.9|105479.9|105429.9|105476.4|105426.4|24
1724702100000|2024-08-26 19:55:00|105479.2|105429.2|105477.1|105427.1|105479.4|105429.4|105475.2|105425.2|49
1724702110000|2024-08-26 19:55:10|105478|105428|105483.4|105433.4|105484.8|105434.8|105475.9|105425.9|52
1724702120000|2024-08-26 19:55:20|105484|105434|105480.5|105430.5|105484.1|105434.1|105479.8|105429.8|32
1724702130000|2024-08-26 19:55:30|105480.9|105430.9|105482.7|105432.7|105482.7|105432.7|105475.8|105425.8|21
1724702140000|2024-08-26 19:55:40|105482.4|105432.4|105486|105436|105486.2|105436.2|105482.4|105432.4|26
1724702150000|2024-08-26 19:55:50|105486.3|105436.3|105490.1|105440.1|105490.1|105440.1|105483.6|105433.6|18
1724702160000|2024-08-26 19:56:00|105490.5|105440.5|105490.9|105440.9|105494.8|105444.8|105487.1|105437.1|37
1724702170000|2024-08-26 19:56:10|105491|105441|105491.2|105441.2|105492.3|105442.3|105491|105441|10
1724702180000|2024-08-26 19:56:20|105490.7|105440.7|105490.1|105440.1|105490.7|105440.7|105489.5|105439.5|5
1724702190000|2024-08-26 19:56:30|105489.8|105439.8|105491.4|105441.4|105493.2|105443.2|105488.1|105438.1|30
1724702200000|2024-08-26 19:56:40|105491.7|105441.7|105489.3|105439.3|105492.3|105442.3|105489.3|105439.3|9
1724702210000|2024-08-26 19:56:50|105489.1|105439.1|105488.7|105438.7|105489.4|105439.4|105485.8|105435.8|11
1724702220000|2024-08-26 19:57:00|105489.2|105439.2|105489.4|105439.4|105489.6|105439.6|105486.4|105436.4|10
1724702230000|2024-08-26 19:57:10|105489.3|105439.3|105491.3|105441.3|105491.3|105441.3|105489.1|105439.1|7
1724702240000|2024-08-26 19:57:20|105491.5|105441.5|105492.3|105442.3|105492.3|105442.3|105491.5|105441.5|4
1724702250000|2024-08-26 19:57:30|105492.9|105442.9|105494|105444|105495.7|105445.7|105492.9|105442.9|17
1724702260000|2024-08-26 19:57:40|105494.1|105444.1|105494.8|105444.8|105494.8|105444.8|105492.6|105442.6|19
1724702270000|2024-08-26 19:57:50|105494.6|105444.6|105495.5|105445.5|105495.6|105445.6|105492.9|105442.9|19
1724702280000|2024-08-26 19:58:00|105495.2|105445.2|105495.3|105445.3|105498.8|105448.8|105495.2|105445.2|21
1724702290000|2024-08-26 19:58:10|105494.8|105444.8|105491.7|105441.7|105495|105445|105491.2|105441.2|34
1724702300000|2024-08-26 19:58:20|105491.3|105441.3|105499.9|105449.9|105501.1|105451.1|105487.9|105437.9|17
1724702310000|2024-08-26 19:58:30|105500.2|105450.2|105525.1|105475.1|105525.6|105475.6|105499.3|105449.3|38
1724702320000|2024-08-26 19:58:40|105524.7|105474.7|105518.1|105468.1|105525.4|105475.4|105517.7|105467.7|14
1724702330000|2024-08-26 19:58:50|105518|105468|105510.3|105460.3|105523.2|105473.2|105509.6|105459.6|24
1724702340000|2024-08-26 19:59:00|105510|105460|105512.5|105462.5|105513.7|105463.7|105495.7|105445.7|30
1724702350000|2024-08-26 19:59:10|105513.1|105463.1|105507.3|105457.3|105513.3|105463.3|105506.5|105456.5|18
1724702360000|2024-08-26 19:59:20|105506.8|105456.8|105497.2|105447.2|105508|105458|105490.7|105440.7|25
1724702370000|2024-08-26 19:59:30|105499.3|105449.3|105493.9|105443.9|105499.3|105449.3|105491.5|105441.5|59
1724702380000|2024-08-26 19:59:40|105492.5|105442.5|105484.9|105434.9|105492.9|105442.9|105484.3|105434.3|52
1724702390000|2024-08-26 19:59:50|105485.4|105435.4|105485|105435|105488.4|105438.4|105484.8|105434.8|51
1724702400000|2024-08-26 20:00:00|105484.9|105434.9|105480.5|105430.5|105486|105436|105478.5|105428.5|62
1724702410000|2024-08-26 20:00:10|105478.8|105428.8|105480.7|105430.7|105481|105431|105477.3|105427.3|56
1724702420000|2024-08-26 20:00:20|105479.6|105429.6|105480.5|105430.5|105481.3|105431.3|105479.2|105429.2|17
1724702430000|2024-08-26 20:00:30|105480.7|105430.7|105481.3|105431.3|105485.2|105435.2|105480.6|105430.6|16
1724702440000|2024-08-26 20:00:40|105481.8|105431.8|105480.8|105430.8|105487|105437|105473.1|105423.1|24
1724702450000|2024-08-26 20:00:50|105481.5|105431.5|105479.3|105429.3|105481.5|105431.5|105479.3|105429.3|7
1724702460000|2024-08-26 20:01:00|105478.4|105428.4|105477.3|105427.3|105478.4|105428.4|105477.1|105427.1|7
1724702470000|2024-08-26 20:01:10|105477.6|105427.6|105479.2|105429.2|105479.2|105429.2|105477.6|105427.6|8
1724702480000|2024-08-26 20:01:20|105479|105429|105481|105431|105481.4|105431.4|105478.9|105428.9|10
1724702490000|2024-08-26 20:01:30|105481.3|105431.3|105479.9|105429.9|105481.3|105431.3|105479.6|105429.6|8
1724702500000|2024-08-26 20:01:40|105479.8|105429.8|105479.8|105429.8|105480.1|105430.1|105479.4|105429.4|10
1724702510000|2024-08-26 20:01:50|105479.9|105429.9|105479.9|105429.9|105479.9|105429.9|105479.9|105429.9|1
1724702520000|2024-08-26 20:02:00|105479|105429|105481.6|105431.6|105481.6|105431.6|105479|105429|13
1724702530000|2024-08-26 20:02:10|105481.1|105431.1|105480.6|105430.6|105481.2|105431.2|105480.5|105430.5|28
1724702540000|2024-08-26 20:02:20|105480.7|105430.7|105480.3|105430.3|105482.2|105432.2|105480.3|105430.3|19
1724702550000|2024-08-26 20:02:30|105480.7|105430.7|105502.9|105452.9|105504.3|105454.3|105478.5|105428.5|64
1724702560000|2024-08-26 20:02:40|105503.8|105453.8|105512|105462|105513.6|105463.6|105502.8|105452.8|44
1724702570000|2024-08-26 20:02:50|105512.4|105462.4|105511.9|105461.9|105513.3|105463.3|105510.5|105460.5|38
1724702580000|2024-08-26 20:03:00|105512.3|105462.3|105518.3|105468.3|105519.9|105469.9|105511|105461|44
1724702590000|2024-08-26 20:03:10|105518.4|105468.4|105520.2|105470.2|105521.4|105471.4|105517.9|105467.9|25
1724702600000|2024-08-26 20:03:20|105519.2|105469.2|105517|105467|105519.2|105469.2|105513.8|105463.8|35
1724702610000|2024-08-26 20:03:30|105516.8|105466.8|105518.3|105468.3|105518.9|105468.9|105516.8|105466.8|14
1724702620000|2024-08-26 20:03:40|105518.4|105468.4|105518.8|105468.8|105520.7|105470.7|105517.8|105467.8|34
1724702630000|2024-08-26 20:03:50|105518.7|105468.7|105516|105466|105518.7|105468.7|105515|105465|34
1724702640000|2024-08-26 20:04:00|105516.2|105466.2|105519.5|105469.5|105520.8|105470.8|105515.5|105465.5|38
1724702650000|2024-08-26 20:04:10|105520.4|105470.4|105520.1|105470.1|105520.5|105470.5|105516.4|105466.4|28
1724702660000|2024-08-26 20:04:20|105520.5|105470.5|105520.6|105470.6|105521|105471|105520.5|105470.5|7
1724702670000|2024-08-26 20:04:30|105520.4|105470.4|105521.8|105471.8|105524.5|105474.5|105520.3|105470.3|24
1724702680000|2024-08-26 20:04:40|105522.1|105472.1|105523.1|105473.1|105524.2|105474.2|105521.2|105471.2|9
1724702690000|2024-08-26 20:04:50|105523|105473|105522.6|105472.6|105524|105474|105522|105472|16
1724702700000|2024-08-26 20:05:00|105523.8|105473.8|105519.7|105469.7|105530.8|105480.8|105518|105468|68
1724702710000|2024-08-26 20:05:10|105519.1|105469.1|105520.5|105470.5|105522.8|105472.8|105518.7|105468.7|56
1724702720000|2024-08-26 20:05:20|105519.9|105469.9|105520|105470|105521.9|105471.9|105518.8|105468.8|48
1724702730000|2024-08-26 20:05:30|105519.6|105469.6|105522.9|105472.9|105524.4|105474.4|105519.6|105469.6|41
1724702740000|2024-08-26 20:05:40|105522.3|105472.3|105521.6|105471.6|105523.2|105473.2|105519.9|105469.9|28
1724702750000|2024-08-26 20:05:50|105522.5|105472.5|105523.5|105473.5|105524.4|105474.4|105521.4|105471.4|23
1724702760000|2024-08-26 20:06:00|105523.7|105473.7|105524.3|105474.3|105525|105475|105523.4|105473.4|15
1724702770000|2024-08-26 20:06:10|105523.5|105473.5|105524.6|105474.6|105525.3|105475.3|105522.4|105472.4|26
1724702780000|2024-08-26 20:06:20|105524.9|105474.9|105522.7|105472.7|105525.5|105475.5|105521.8|105471.8|18
1724702790000|2024-08-26 20:06:30|105522.6|105472.6|105522.6|105472.6|105524.2|105474.2|105522.4|105472.4|11
1724702800000|2024-08-26 20:06:40|105522.4|105472.4|105521.9|105471.9|105523.2|105473.2|105521.7|105471.7|17
1724702810000|2024-08-26 20:06:50|105521.3|105471.3|105521.4|105471.4|105523.6|105473.6|105520.2|105470.2|44
1724702820000|2024-08-26 20:07:00|105521.6|105471.6|105527.5|105477.5|105527.5|105477.5|105519.6|105469.6|49
1724702830000|2024-08-26 20:07:10|105525.3|105475.3|105524.3|105474.3|105525.5|105475.5|105523.1|105473.1|38
1724702840000|2024-08-26 20:07:20|105524.5|105474.5|105520.7|105470.7|105525.5|105475.5|105520.4|105470.4|44
1724702850000|2024-08-26 20:07:30|105520.4|105470.4|105521.5|105471.5|105523.2|105473.2|105520.4|105470.4|28
1724702860000|2024-08-26 20:07:40|105520.7|105470.7|105525.2|105475.2|105525.3|105475.3|105520.3|105470.3|30
1724702870000|2024-08-26 20:07:50|105524.3|105474.3|105522.9|105472.9|105526.1|105476.1|105521.7|105471.7|59
1724702880000|2024-08-26 20:08:00|105523.5|105473.5|105522.3|105472.3|105523.7|105473.7|105520.7|105470.7|44
1724702890000|2024-08-26 20:08:10|105522.5|105472.5|105520.6|105470.6|105526.7|105476.7|105520.6|105470.6|48
1724702900000|2024-08-26 20:08:20|105521.1|105471.1|105520.8|105470.8|105521.1|105471.1|105520.7|105470.7|4
1724702910000|2024-08-26 20:08:30|105521.1|105471.1|105521.1|105471.1|105521.1|105471.1|105521.1|105471.1|1
1724702920000|2024-08-26 20:08:40|105520.9|105470.9|105519.5|105469.5|105521.1|105471.1|105519.5|105469.5|5
1724702930000|2024-08-26 20:08:50|105519.3|105469.3|105519.7|105469.7|105520.2|105470.2|105518.9|105468.9|11
1724702940000|2024-08-26 20:09:00|105519.9|105469.9|105520.1|105470.1|105521|105471|105519.8|105469.8|8
1724702950000|2024-08-26 20:09:10|105519.9|105469.9|105518.7|105468.7|105519.9|105469.9|105518.7|105468.7|4
1724702960000|2024-08-26 20:09:20|105518.4|105468.4|105518|105468|105518.4|105468.4|105517.9|105467.9|4
1724702970000|2024-08-26 20:09:30|105517.7|105467.7|105517.8|105467.8|105517.8|105467.8|105517.7|105467.7|2
1724702980000|2024-08-26 20:09:40|105517.5|105467.5|105516.1|105466.1|105517.5|105467.5|105516|105466|5
1724702990000|2024-08-26 20:09:50|105516.6|105466.6|105519.4|105469.4|105519.8|105469.8|105516.5|105466.5|8
1724703000000|2024-08-26 20:10:00|105518.7|105468.7|105518.6|105468.6|105518.8|105468.8|105518.3|105468.3|9
1724703010000|2024-08-26 20:10:10|105518.4|105468.4|105517.3|105467.3|105518.7|105468.7|105517.2|105467.2|9
1724703020000|2024-08-26 20:10:20|105518.4|105468.4|105512.6|105462.6|105518.4|105468.4|105512.6|105462.6|9
1724703030000|2024-08-26 20:10:30|105512.3|105462.3|105512.1|105462.1|105512.3|105462.3|105512.1|105462.1|2
1724703040000|2024-08-26 20:10:40|105511.7|105461.7|105511.9|105461.9|105511.9|105461.9|105511.7|105461.7|5
1724703050000|2024-08-26 20:10:50|105512.1|105462.1|105509.6|105459.6|105512.2|105462.2|105509.6|105459.6|4
1724703060000|2024-08-26 20:11:00|105509.8|105459.8|105508.7|105458.7|105509.8|105459.8|105508.7|105458.7|7
1724703070000|2024-08-26 20:11:10|105508.4|105458.4|105508.4|105458.4|105508.4|105458.4|105508.4|105458.4|1
1724703080000|2024-08-26 20:11:20|105508.5|105458.5|105508.2|105458.2|105508.5|105458.5|105508.2|105458.2|3
1724703090000|2024-08-26 20:11:30|105508.3|105458.3|105508.9|105458.9|105509.8|105459.8|105507.7|105457.7|9
1724703100000|2024-08-26 20:11:40|105508.8|105458.8|105502.5|105452.5|105509.3|105459.3|105502.5|105452.5|7
1724703110000|2024-08-26 20:11:50|105501.8|105451.8|105500.7|105450.7|105509|105459|105498|105448|23
1724703120000|2024-08-26 20:12:00|105500.6|105450.6|105504.7|105454.7|105506.1|105456.1|105500|105450|11
1724703130000|2024-08-26 20:12:10|105505.1|105455.1|105506.5|105456.5|105508.3|105458.3|105502.9|105452.9|17
1724703150000|2024-08-26 20:12:30|105506.6|105456.6|105506.4|105456.4|105506.6|105456.6|105506.4|105456.4|2
1724703160000|2024-08-26 20:12:40|105506.1|105456.1|105507|105457|105507|105457|105506.1|105456.1|2
1724703170000|2024-08-26 20:12:50|105506.9|105456.9|105516.9|105466.9|105517.2|105467.2|105506.9|105456.9|13
1724703180000|2024-08-26 20:13:00|105515.9|105465.9|105515.1|105465.1|105515.9|105465.9|105515.1|105465.1|4
1724703190000|2024-08-26 20:13:10|105515.2|105465.2|105514.8|105464.8|105515.2|105465.2|105514.8|105464.8|3
1724703200000|2024-08-26 20:13:20|105514.9|105464.9|105514.9|105464.9|105514.9|105464.9|105514.8|105464.8|3
1724703210000|2024-08-26 20:13:30|105515|105465|105515.2|105465.2|105515.2|105465.2|105514.9|105464.9|6
1724703220000|2024-08-26 20:13:40|105514.8|105464.8|105513.1|105463.1|105515.2|105465.2|105513.1|105463.1|8
1724703230000|2024-08-26 20:13:50|105512.9|105462.9|105512.5|105462.5|105512.9|105462.9|105512.5|105462.5|6
1724703240000|2024-08-26 20:14:00|105512.8|105462.8|105512.6|105462.6|105512.8|105462.8|105512.6|105462.6|2
1724703250000|2024-08-26 20:14:10|105512.5|105462.5|105512.5|105462.5|105512.5|105462.5|105512.5|105462.5|1
1724703260000|2024-08-26 20:14:20|105514.1|105464.1|105513.7|105463.7|105514.5|105464.5|105513.7|105463.7|5
1724703270000|2024-08-26 20:14:30|105514.2|105464.2|105515|105465|105515.6|105465.6|105514.2|105464.2|5
1724703280000|2024-08-26 20:14:40|105515.1|105465.1|105515.3|105465.3|105515.3|105465.3|105515.1|105465.1|3
1724703290000|2024-08-26 20:14:50|105515.6|105465.6|105515.7|105465.7|105515.8|105465.8|105515.5|105465.5|5
1724703300000|2024-08-26 20:15:00|105515.9|105465.9|105516.2|105466.2|105517|105467|105515.9|105465.9|4
1724703310000|2024-08-26 20:15:10|105516.1|105466.1|105516.1|105466.1|105516.1|105466.1|105516.1|105466.1|1
1724703320000|2024-08-26 20:15:20|105515.9|105465.9|105515.6|105465.6|105516.4|105466.4|105515.6|105465.6|5
1724703330000|2024-08-26 20:15:30|105516.4|105466.4|105515.3|105465.3|105516.6|105466.6|105515.3|105465.3|6
1724703350000|2024-08-26 20:15:50|105515.4|105465.4|105515.2|105465.2|105516.5|105466.5|105515.2|105465.2|4
1724703360000|2024-08-26 20:16:00|105515.1|105465.1|105515.1|105465.1|105515.1|105465.1|105515.1|105465.1|1
1724703370000|2024-08-26 20:16:10|105515.5|105465.5|105515.7|105465.7|105515.7|105465.7|105515.5|105465.5|3
1724703380000|2024-08-26 20:16:20|105515.6|105465.6|105517|105467|105517|105467|105515.6|105465.6|3
1724703390000|2024-08-26 20:16:30|105515.9|105465.9|105519|105469|105519|105469|105515.5|105465.5|10
1724703400000|2024-08-26 20:16:40|105519.1|105469.1|105519.1|105469.1|105519.1|105469.1|105519.1|105469.1|1
1724703410000|2024-08-26 20:16:50|105519|105469|105519|105469|105519|105469|105519|105469|1
1724703420000|2024-08-26 20:17:00|105519.7|105469.7|105519.3|105469.3|105519.7|105469.7|105519.2|105469.2|5
1724703430000|2024-08-26 20:17:10|105518.8|105468.8|105517.6|105467.6|105518.8|105468.8|105517.5|105467.5|5
1724703440000|2024-08-26 20:17:20|105517.5|105467.5|105517.4|105467.4|105517.5|105467.5|105517.4|105467.4|2
1724703450000|2024-08-26 20:17:30|105518.3|105468.3|105517.4|105467.4|105518.3|105468.3|105517.2|105467.2|6
1724703460000|2024-08-26 20:17:40|105518|105468|105518|105468|105518.1|105468.1|105518|105468|3
1724703470000|2024-08-26 20:17:50|105519.3|105469.3|105518|105468|105519.3|105469.3|105518|105468|2
1724703480000|2024-08-26 20:18:00|105517.9|105467.9|105518.2|105468.2|105518.2|105468.2|105517.9|105467.9|4
1724703490000|2024-08-26 20:18:10|105517.9|105467.9|105516.1|105466.1|105517.9|105467.9|105516.1|105466.1|5
1724703500000|2024-08-26 20:18:20|105516|105466|105516|105466|105516.1|105466.1|105516|105466|3
1724703520000|2024-08-26 20:18:40|105516.7|105466.7|105516.3|105466.3|105516.7|105466.7|105515.9|105465.9|3
1724703530000|2024-08-26 20:18:50|105517.4|105467.4|105516.3|105466.3|105517.4|105467.4|105516.3|105466.3|2
1724703540000|2024-08-26 20:19:00|105516.1|105466.1|105516.8|105466.8|105516.9|105466.9|105516.1|105466.1|6
1724703550000|2024-08-26 20:19:10|105516.5|105466.5|105516.5|105466.5|105516.5|105466.5|105516.5|105466.5|1
1724703560000|2024-08-26 20:19:20|105517.7|105467.7|105517.7|105467.7|105517.7|105467.7|105517.7|105467.7|1
1724703570000|2024-08-26 20:19:30|105516.8|105466.8|105517.3|105467.3|105517.3|105467.3|105516.8|105466.8|2
1724703580000|2024-08-26 20:19:40|105517.4|105467.4|105516.3|105466.3|105517.4|105467.4|105516.3|105466.3|2
1724703590000|2024-08-26 20:19:50|105516.1|105466.1|105515.8|105465.8|105516.1|105466.1|105515.8|105465.8|3
1724703600000|2024-08-26 20:20:00|105515.6|105465.6|105514.5|105464.5|105515.6|105465.6|105514.5|105464.5|5
1724703610000|2024-08-26 20:20:10|105514.6|105464.6|105514.7|105464.7|105514.7|105464.7|105514.6|105464.6|4
1724703620000|2024-08-26 20:20:20|105514.6|105464.6|105514.6|105464.6|105514.6|105464.6|105514.6|105464.6|1
1724703630000|2024-08-26 20:20:30|105515.7|105465.7|105515.8|105465.8|105515.8|105465.8|105514.9|105464.9|3
1724703640000|2024-08-26 20:20:40|105515.7|105465.7|105515.8|105465.8|105516.9|105466.9|105515.7|105465.7|5
1724703650000|2024-08-26 20:20:50|105515.7|105465.7|105515.3|105465.3|105515.9|105465.9|105515.3|105465.3|4
1724703660000|2024-08-26 20:21:00|105515.5|105465.5|105515.4|105465.4|105515.5|105465.5|105515.3|105465.3|6
1724703670000|2024-08-26 20:21:10|105516.5|105466.5|105515.7|105465.7|105516.5|105466.5|105515.6|105465.6|3
1724703680000|2024-08-26 20:21:20|105515.6|105465.6|105515.7|105465.7|105515.7|105465.7|105515.6|105465.6|2
1724703690000|2024-08-26 20:21:30|105516.3|105466.3|105516.3|105466.3|105516.3|105466.3|105516.3|105466.3|1
1724703700000|2024-08-26 20:21:40|105517.4|105467.4|105516.3|105466.3|105517.4|105467.4|105516.3|105466.3|3
1724703710000|2024-08-26 20:21:50|105516.6|105466.6|105516.7|105466.7|105516.7|105466.7|105516.6|105466.6|2
1724703720000|2024-08-26 20:22:00|105516.8|105466.8|105516.8|105466.8|105516.9|105466.9|105516.8|105466.8|3
1724703730000|2024-08-26 20:22:10|105517.3|105467.3|105517.3|105467.3|105517.3|105467.3|105517.3|105467.3|1
1724703740000|2024-08-26 20:22:20|105518.1|105468.1|105518.2|105468.2|105518.2|105468.2|105518.1|105468.1|2
1724703750000|2024-08-26 20:22:30|105517.2|105467.2|105518|105468|105518|105468|105517.2|105467.2|4
1724703760000|2024-08-26 20:22:40|105517.9|105467.9|105517.7|105467.7|105517.9|105467.9|105517.5|105467.5|4
1724703770000|2024-08-26 20:22:50|105518.8|105468.8|105517.8|105467.8|105518.8|105468.8|105517.8|105467.8|3
1724703780000|2024-08-26 20:23:00|105517.9|105467.9|105517.9|105467.9|105517.9|105467.9|105517.9|105467.9|1
1724703790000|2024-08-26 20:23:10|105518.6|105468.6|105518.5|105468.5|105518.6|105468.6|105518.5|105468.5|2
1724703800000|2024-08-26 20:23:20|105518.3|105468.3|105518.6|105468.6|105518.7|105468.7|105518.2|105468.2|7
1724703810000|2024-08-26 20:23:30|105517.5|105467.5|105514|105464|105517.5|105467.5|105514|105464|6
1724703820000|2024-08-26 20:23:40|105514.2|105464.2|105516.4|105466.4|105516.4|105466.4|105514.2|105464.2|6
1724703830000|2024-08-26 20:23:50|105516.5|105466.5|105516.5|105466.5|105516.6|105466.6|105516.5|105466.5|3
1724703840000|2024-08-26 20:24:00|105517.8|105467.8|105520|105470|105520|105470|105517.8|105467.8|8
1724703850000|2024-08-26 20:24:10|105519.6|105469.6|105519.5|105469.5|105519.6|105469.6|105519.4|105469.4|4
1724703860000|2024-08-26 20:24:20|105519.3|105469.3|105519.9|105469.9|105519.9|105469.9|105519.3|105469.3|4
1724703870000|2024-08-26 20:24:30|105519.7|105469.7|105519.7|105469.7|105519.8|105469.8|105519.7|105469.7|3
1724703880000|2024-08-26 20:24:40|105519.8|105469.8|105520.6|105470.6|105520.7|105470.7|105519.8|105469.8|4
1724703890000|2024-08-26 20:24:50|105521|105471|105520.1|105470.1|105521|105471|105520|105470|11
1724703900000|2024-08-26 20:25:00|105520|105470|105520|105470|105520|105470|105520|105470|1
1724703910000|2024-08-26 20:25:10|105520.3|105470.3|105521.2|105471.2|105521.2|105471.2|105520.3|105470.3|2
1724703920000|2024-08-26 20:25:20|105520.3|105470.3|105520.1|105470.1|105520.3|105470.3|105520.1|105470.1|3
1724703930000|2024-08-26 20:25:30|105520|105470|105520|105470|105520|105470|105520|105470|1
1724703940000|2024-08-26 20:25:40|105520.1|105470.1|105520.2|105470.2|105520.2|105470.2|105520.1|105470.1|2
1724703950000|2024-08-26 20:25:50|105520.4|105470.4|105520.2|105470.2|105520.4|105470.4|105520.2|105470.2|3
1724703960000|2024-08-26 20:26:00|105519.8|105469.8|105518.9|105468.9|105519.8|105469.8|105518.8|105468.8|6
1724703970000|2024-08-26 20:26:10|105519.1|105469.1|105518.7|105468.7|105519.1|105469.1|105518.7|105468.7|7
1724703980000|2024-08-26 20:26:20|105518.6|105468.6|105518.9|105468.9|105518.9|105468.9|105518.6|105468.6|3
1724703990000|2024-08-26 20:26:30|105519|105469|105518.6|105468.6|105519.8|105469.8|105518.6|105468.6|5
1724704000000|2024-08-26 20:26:40|105518.2|105468.2|105518.3|105468.3|105518.5|105468.5|105518|105468|6
1724704010000|2024-08-26 20:26:50|105518.1|105468.1|105517.9|105467.9|105518.1|105468.1|105517.9|105467.9|2
1724704020000|2024-08-26 20:27:00|105518.9|105468.9|105517.8|105467.8|105519.1|105469.1|105517.8|105467.8|7
1724704030000|2024-08-26 20:27:10|105517.6|105467.6|105516.9|105466.9|105517.6|105467.6|105516.8|105466.8|5
1724704050000|2024-08-26 20:27:30|105517.5|105467.5|105516.6|105466.6|105517.5|105467.5|105516.6|105466.6|2
1724704060000|2024-08-26 20:27:40|105516.9|105466.9|105517.1|105467.1|105517.2|105467.2|105516.8|105466.8|6
1724704070000|2024-08-26 20:27:50|105518|105468|105516.8|105466.8|105518|105468|105516.8|105466.8|6
1724704080000|2024-08-26 20:28:00|105517.3|105467.3|105517.7|105467.7|105517.8|105467.8|105517.3|105467.3|5
1724704090000|2024-08-26 20:28:10|105518.8|105468.8|105517|105467|105518.8|105468.8|105517|105467|6
1724704100000|2024-08-26 20:28:20|105516.1|105466.1|105516|105466|105516.1|105466.1|105515.9|105465.9|4
1724704110000|2024-08-26 20:28:30|105515.9|105465.9|105516.1|105466.1|105516.1|105466.1|105515.9|105465.9|2
1724704120000|2024-08-26 20:28:40|105515.8|105465.8|105515.5|105465.5|105515.8|105465.8|105515.5|105465.5|2
1724704130000|2024-08-26 20:28:50|105515.8|105465.8|105515|105465|105515.8|105465.8|105514.8|105464.8|4
1724704140000|2024-08-26 20:29:00|105515.3|105465.3|105515.4|105465.4|105515.4|105465.4|105515.2|105465.2|3
1724704150000|2024-08-26 20:29:10|105515.1|105465.1|105515.8|105465.8|105517.3|105467.3|105515.1|105465.1|11
1724704160000|2024-08-26 20:29:20|105516.3|105466.3|105513.8|105463.8|105517.4|105467.4|105513.8|105463.8|9
1724704170000|2024-08-26 20:29:30|105513.7|105463.7|105513.1|105463.1|105513.8|105463.8|105513.1|105463.1|4
1724704180000|2024-08-26 20:29:40|105512.9|105462.9|105508.4|105458.4|105512.9|105462.9|105508.4|105458.4|10
1724704190000|2024-08-26 20:29:50|105508.7|105458.7|105508.6|105458.6|105508.7|105458.7|105508.5|105458.5|5
1724704200000|2024-08-26 20:30:00|105509.4|105459.4|105507.9|105457.9|105509.6|105459.6|105507.6|105457.6|12
1724704210000|2024-08-26 20:30:10|105507.8|105457.8|105510|105460|105512.2|105462.2|105507.8|105457.8|18
1724704220000|2024-08-26 20:30:20|105509.7|105459.7|105509.7|105459.7|105509.7|105459.7|105509.7|105459.7|1
1724704230000|2024-08-26 20:30:30|105509.4|105459.4|105508.6|105458.6|105509.5|105459.5|105508.6|105458.6|7
1724704240000|2024-08-26 20:30:40|105510.3|105460.3|105510.3|105460.3|105510.3|105460.3|105510.3|105460.3|1
1724704250000|2024-08-26 20:30:50|105511.2|105461.2|105510.4|105460.4|105511.2|105461.2|105510.2|105460.2|5
1724704260000|2024-08-26 20:31:00|105509.2|105459.2|105508.7|105458.7|105509.2|105459.2|105508.6|105458.6|4
1724704270000|2024-08-26 20:31:10|105508.3|105458.3|105508.3|105458.3|105508.3|105458.3|105508.3|105458.3|1
1724704280000|2024-08-26 20:31:20|105508.2|105458.2|105508.3|105458.3|105508.3|105458.3|105508.2|105458.2|2
1724704290000|2024-08-26 20:31:30|105508.4|105458.4|105508.4|105458.4|105508.4|105458.4|105508.4|105458.4|1
1724704300000|2024-08-26 20:31:40|105510.4|105460.4|105512|105462|105512.2|105462.2|105508.5|105458.5|9
1724704310000|2024-08-26 20:31:50|105512.1|105462.1|105509.4|105459.4|105512.1|105462.1|105507.8|105457.8|12
1724704320000|2024-08-26 20:32:00|105509.5|105459.5|105507.9|105457.9|105509.7|105459.7|105507.7|105457.7|12
1724704330000|2024-08-26 20:32:10|105508.2|105458.2|105507.2|105457.2|105508.5|105458.5|105507.2|105457.2|7
1724704340000|2024-08-26 20:32:20|105507.5|105457.5|105506.3|105456.3|105507.5|105457.5|105506.3|105456.3|5
1724704350000|2024-08-26 20:32:30|105506.2|105456.2|105506.7|105456.7|105506.7|105456.7|105506.1|105456.1|7
1724704360000|2024-08-26 20:32:40|105507.1|105457.1|105507.5|105457.5|105507.5|105457.5|105506.5|105456.5|6
1724704370000|2024-08-26 20:32:50|105507.2|105457.2|105507.2|105457.2|105507.2|105457.2|105506.7|105456.7|3
1724704380000|2024-08-26 20:33:00|105507.5|105457.5|105507.4|105457.4|105507.5|105457.5|105506.8|105456.8|5
1724704390000|2024-08-26 20:33:10|105506.5|105456.5|105506.3|105456.3|105506.6|105456.6|105506|105456|10
1724704400000|2024-08-26 20:33:20|105506.5|105456.5|105506.5|105456.5|105506.7|105456.7|105506.5|105456.5|3
1724704410000|2024-08-26 20:33:30|105506.3|105456.3|105506.1|105456.1|105506.4|105456.4|105506.1|105456.1|6
1724704420000|2024-08-26 20:33:40|105506.5|105456.5|105507.9|105457.9|105507.9|105457.9|105506.5|105456.5|6
1724704430000|2024-08-26 20:33:50|105508|105458|105508|105458|105508|105458|105507.9|105457.9|3
1724704440000|2024-08-26 20:34:00|105507.9|105457.9|105507.1|105457.1|105508|105458|105507.1|105457.1|5
1724704450000|2024-08-26 20:34:10|105507.4|105457.4|105507.4|105457.4|105508.4|105458.4|105505.7|105455.7|6
1724704460000|2024-08-26 20:34:20|105507.2|105457.2|105507.1|105457.1|105507.2|105457.2|105507|105457|4
1724704470000|2024-08-26 20:34:30|105507|105457|105507.6|105457.6|105507.6|105457.6|105506.9|105456.9|5
1724704480000|2024-08-26 20:34:40|105507.7|105457.7|105507.7|105457.7|105507.7|105457.7|105507.7|105457.7|1
1724704490000|2024-08-26 20:34:50|105507.8|105457.8|105509.3|105459.3|105509.9|105459.9|105507.7|105457.7|9
1724704500000|2024-08-26 20:35:00|105509.1|105459.1|105508.9|105458.9|105509.1|105459.1|105508.6|105458.6|4
1724704510000|2024-08-26 20:35:10|105509|105459|105508.3|105458.3|105509.5|105459.5|105508.3|105458.3|6
1724704520000|2024-08-26 20:35:20|105508|105458|105507.8|105457.8|105508.3|105458.3|105507.8|105457.8|6
1724704530000|2024-08-26 20:35:30|105507.7|105457.7|105507.6|105457.6|105507.7|105457.7|105507.6|105457.6|2
1724704540000|2024-08-26 20:35:40|105507.7|105457.7|105508|105458|105508|105458|105507.7|105457.7|2
1724704550000|2024-08-26 20:35:50|105508.1|105458.1|105508|105458|105508.1|105458.1|105506.9|105456.9|4
1724704560000|2024-08-26 20:36:00|105509.3|105459.3|105508.8|105458.8|105509.3|105459.3|105508.8|105458.8|5
1724704570000|2024-08-26 20:36:10|105508.9|105458.9|105509.3|105459.3|105509.3|105459.3|105508.2|105458.2|4
1724704580000|2024-08-26 20:36:20|105509.6|105459.6|105509|105459|105510.3|105460.3|105508.5|105458.5|12
1724704590000|2024-08-26 20:36:30|105509.1|105459.1|105508.4|105458.4|105509.6|105459.6|105508.1|105458.1|8
1724704600000|2024-08-26 20:36:40|105508.2|105458.2|105507.1|105457.1|105508.2|105458.2|105507.1|105457.1|4
1724704610000|2024-08-26 20:36:50|105507|105457|105507.1|105457.1|105507.1|105457.1|105507|105457|2
1724704620000|2024-08-26 20:37:00|105507|105457|105509.6|105459.6|105510.1|105460.1|105507|105457|10
1724704630000|2024-08-26 20:37:10|105508.7|105458.7|105507.1|105457.1|105509.7|105459.7|105507.1|105457.1|9
1724704640000|2024-08-26 20:37:20|105506.9|105456.9|105506.7|105456.7|105507|105457|105506.7|105456.7|6
1724704650000|2024-08-26 20:37:30|105507|105457|105508.3|105458.3|105508.3|105458.3|105506.8|105456.8|6
1724704660000|2024-08-26 20:37:40|105508|105458|105507.9|105457.9|105508|105458|105507.5|105457.5|4
1724704680000|2024-08-26 20:38:00|105508.3|105458.3|105508.5|105458.5|105508.5|105458.5|105508.2|105458.2|3
1724704690000|2024-08-26 20:38:10|105508.4|105458.4|105509.3|105459.3|105509.3|105459.3|105508.3|105458.3|5
1724704700000|2024-08-26 20:38:20|105509.6|105459.6|105509.6|105459.6|105509.6|105459.6|105509.6|105459.6|1
1724704710000|2024-08-26 20:38:30|105509.5|105459.5|105510.2|105460.2|105510.2|105460.2|105509.5|105459.5|5
1724704720000|2024-08-26 20:38:40|105511|105461|105510.1|105460.1|105511.1|105461.1|105510.1|105460.1|3
1724704730000|2024-08-26 20:38:50|105509.8|105459.8|105509.8|105459.8|105509.9|105459.9|105509.8|105459.8|3
1724704740000|2024-08-26 20:39:00|105510.1|105460.1|105509.7|105459.7|105510.1|105460.1|105509.6|105459.6|3
1724704750000|2024-08-26 20:39:10|105509.6|105459.6|105509.6|105459.6|105509.6|105459.6|105509.6|105459.6|1
1724704760000|2024-08-26 20:39:20|105509.4|105459.4|105509.4|105459.4|105509.4|105459.4|105509.2|105459.2|5
1724704770000|2024-08-26 20:39:30|105509.5|105459.5|105509.4|105459.4|105509.6|105459.6|105509|105459|7
1724704780000|2024-08-26 20:39:40|105509|105459|105508.3|105458.3|105509.4|105459.4|105508.3|105458.3|7
1724704790000|2024-08-26 20:39:50|105507.9|105457.9|105505.3|105455.3|105507.9|105457.9|105505.3|105455.3|8
1724704800000|2024-08-26 20:40:00|105505.1|105455.1|105505.4|105455.4|105505.4|105455.4|105505.1|105455.1|4
1724704810000|2024-08-26 20:40:10|105505.3|105455.3|105505.5|105455.5|105505.7|105455.7|105505.3|105455.3|4
1724704820000|2024-08-26 20:40:20|105505.8|105455.8|105505.5|105455.5|105505.8|105455.8|105504.9|105454.9|5
1724704830000|2024-08-26 20:40:30|105505.6|105455.6|105505.7|105455.7|105505.9|105455.9|105505.5|105455.5|6
1724704840000|2024-08-26 20:40:40|105505.4|105455.4|105505|105455|105505.4|105455.4|105504.9|105454.9|6
1724704850000|2024-08-26 20:40:50|105505.1|105455.1|105506.5|105456.5|105506.5|105456.5|105505.1|105455.1|10
1724704860000|2024-08-26 20:41:00|105507.2|105457.2|105508.4|105458.4|105508.4|105458.4|105507.2|105457.2|7
1724704870000|2024-08-26 20:41:10|105508.2|105458.2|105508.3|105458.3|105508.4|105458.4|105508.2|105458.2|3
1724704880000|2024-08-26 20:41:20|105508.5|105458.5|105508.9|105458.9|105508.9|105458.9|105508.5|105458.5|4
1724704890000|2024-08-26 20:41:30|105510.3|105460.3|105510|105460|105510.3|105460.3|105510|105460|4
1724704900000|2024-08-26 20:41:40|105509.3|105459.3|105507.4|105457.4|105510|105460|105507.4|105457.4|9
1724704910000|2024-08-26 20:41:50|105506.9|105456.9|105507|105457|105507.1|105457.1|105506.8|105456.8|4
1724704920000|2024-08-26 20:42:00|105506.8|105456.8|105506.5|105456.5|105506.8|105456.8|105506.5|105456.5|3
1724704930000|2024-08-26 20:42:10|105506.8|105456.8|105507.6|105457.6|105507.6|105457.6|105506.8|105456.8|2
1724704940000|2024-08-26 20:42:20|105507.9|105457.9|105507.8|105457.8|105507.9|105457.9|105507.1|105457.1|6
1724704950000|2024-08-26 20:42:30|105508.2|105458.2|105507.9|105457.9|105508.4|105458.4|105507.8|105457.8|12
1724704960000|2024-08-26 20:42:40|105508|105458|105507.4|105457.4|105508|105458|105506.1|105456.1|11
1724704970000|2024-08-26 20:42:50|105507.1|105457.1|105507.1|105457.1|105507.1|105457.1|105507.1|105457.1|1
1724704980000|2024-08-26 20:43:00|105507.3|105457.3|105506.6|105456.6|105507.3|105457.3|105506.6|105456.6|9
1724704990000|2024-08-26 20:43:10|105506.5|105456.5|105507.5|105457.5|105507.5|105457.5|105506.5|105456.5|8
1724705000000|2024-08-26 20:43:20|105508|105458|105511|105461|105511|105461|105508|105458|9
1724705010000|2024-08-26 20:43:30|105510.5|105460.5|105510.7|105460.7|105510.8|105460.8|105510.5|105460.5|4
1724705020000|2024-08-26 20:43:40|105510.5|105460.5|105510.4|105460.4|105512.6|105462.6|105510.3|105460.3|9
1724705030000|2024-08-26 20:43:50|105510.5|105460.5|105510.3|105460.3|105510.5|105460.5|105510.3|105460.3|3
1724705040000|2024-08-26 20:44:00|105510.4|105460.4|105510|105460|105510.4|105460.4|105510|105460|3
1724705050000|2024-08-26 20:44:10|105510.1|105460.1|105510.4|105460.4|105510.7|105460.7|105507.6|105457.6|9
1724705060000|2024-08-26 20:44:20|105509.7|105459.7|105508.9|105458.9|105509.7|105459.7|105508.9|105458.9|9
1724705070000|2024-08-26 20:44:30|105508.5|105458.5|105509.6|105459.6|105509.7|105459.7|105508.5|105458.5|7
1724705080000|2024-08-26 20:44:40|105509.9|105459.9|105509.5|105459.5|105510|105460|105509|105459|10
1724705090000|2024-08-26 20:44:50|105509.2|105459.2|105510.6|105460.6|105510.6|105460.6|105509.2|105459.2|5
1724705100000|2024-08-26 20:45:00|105513.4|105463.4|105511.8|105461.8|105513.4|105463.4|105511.8|105461.8|6
1724705110000|2024-08-26 20:45:10|105511.7|105461.7|105510.5|105460.5|105512|105462|105510.5|105460.5|5
1724705120000|2024-08-26 20:45:20|105511.2|105461.2|105511.2|105461.2|105511.2|105461.2|105511.2|105461.2|1
1724705130000|2024-08-26 20:45:30|105511.1|105461.1|105511.1|105461.1|105511.1|105461.1|105511.1|105461.1|1
1724705140000|2024-08-26 20:45:40|105511.3|105461.3|105513.6|105463.6|105513.7|105463.7|105511|105461|8
1724705150000|2024-08-26 20:45:50|105511.6|105461.6|105511.2|105461.2|105512|105462|105511.2|105461.2|5
1724705160000|2024-08-26 20:46:00|105512.9|105462.9|105511.5|105461.5|105512.9|105462.9|105511.5|105461.5|3
1724705170000|2024-08-26 20:46:10|105511.4|105461.4|105511.5|105461.5|105511.5|105461.5|105510.5|105460.5|5
1724705180000|2024-08-26 20:46:20|105511.1|105461.1|105510.2|105460.2|105511.4|105461.4|105510.2|105460.2|5
1724705190000|2024-08-26 20:46:30|105509.9|105459.9|105507.4|105457.4|105510.4|105460.4|105506.8|105456.8|16
1724705200000|2024-08-26 20:46:40|105507.5|105457.5|105507.7|105457.7|105507.8|105457.8|105506.8|105456.8|6
1724705210000|2024-08-26 20:46:50|105507.6|105457.6|105507.7|105457.7|105508|105458|105506.7|105456.7|4
1724705220000|2024-08-26 20:47:00|105507.8|105457.8|105507.3|105457.3|105507.8|105457.8|105507.3|105457.3|3
1724705230000|2024-08-26 20:47:10|105507.4|105457.4|105509.2|105459.2|105509.2|105459.2|105507.3|105457.3|7
1724705240000|2024-08-26 20:47:20|105509.3|105459.3|105509.1|105459.1|105509.8|105459.8|105508.2|105458.2|7
1724705250000|2024-08-26 20:47:30|105509.2|105459.2|105508.2|105458.2|105509.2|105459.2|105508.2|105458.2|5
1724705260000|2024-08-26 20:47:40|105508.1|105458.1|105508|105458|105508.1|105458.1|105508|105458|2
1724705270000|2024-08-26 20:47:50|105509.9|105459.9|105509.3|105459.3|105509.9|105459.9|105509.3|105459.3|2
1724705280000|2024-08-26 20:48:00|105510.3|105460.3|105510.3|105460.3|105510.3|105460.3|105510.2|105460.2|3
1724705290000|2024-08-26 20:48:10|105510.4|105460.4|105510.8|105460.8|105510.9|105460.9|105510.3|105460.3|7
1724705300000|2024-08-26 20:48:20|105510.9|105460.9|105511.5|105461.5|105512.4|105462.4|105510.8|105460.8|6
1724705310000|2024-08-26 20:48:30|105511.4|105461.4|105512.1|105462.1|105512.1|105462.1|105511.4|105461.4|6
1724705320000|2024-08-26 20:48:40|105512.6|105462.6|105512.3|105462.3|105513.5|105463.5|105512.3|105462.3|5
1724705330000|2024-08-26 20:48:50|105512|105462|105510.4|105460.4|105512|105462|105510.1|105460.1|6
1724705340000|2024-08-26 20:49:00|105510.5|105460.5|105510.6|105460.6|105510.6|105460.6|105510.5|105460.5|2
1724705350000|2024-08-26 20:49:10|105510.8|105460.8|105509.8|105459.8|105510.8|105460.8|105509|105459|7
1724705360000|2024-08-26 20:49:20|105510.2|105460.2|105510.2|105460.2|105510.8|105460.8|105510.1|105460.1|5
1724705370000|2024-08-26 20:49:30|105510.1|105460.1|105510.5|105460.5|105510.5|105460.5|105510.1|105460.1|4
1724705380000|2024-08-26 20:49:40|105510.1|105460.1|105510.1|105460.1|105510.1|105460.1|105510.1|105460.1|1
1724705390000|2024-08-26 20:49:50|105510.2|105460.2|105511|105461|105511|105461|105510.2|105460.2|2
1724705400000|2024-08-26 20:50:00|105510.9|105460.9|105510.8|105460.8|105511.1|105461.1|105510.8|105460.8|5
1724705410000|2024-08-26 20:50:10|105511.3|105461.3|105511.5|105461.5|105511.5|105461.5|105511.2|105461.2|3
1724705420000|2024-08-26 20:50:20|105511.2|105461.2|105511.1|105461.1|105511.3|105461.3|105511.1|105461.1|4
1724705430000|2024-08-26 20:50:30|105512.5|105462.5|105510|105460|105513.3|105463.3|105508.7|105458.7|11
1724705450000|2024-08-26 20:50:50|105509.9|105459.9|105509.9|105459.9|105509.9|105459.9|105509.9|105459.9|1
1724705460000|2024-08-26 20:51:00|105510.4|105460.4|105510.5|105460.5|105510.5|105460.5|105510.4|105460.4|4
1724705470000|2024-08-26 20:51:10|105513.8|105463.8|105511.2|105461.2|105513.8|105463.8|105511.2|105461.2|3
1724705480000|2024-08-26 20:51:20|105511.4|105461.4|105511.4|105461.4|105511.4|105461.4|105511.4|105461.4|1
1724705490000|2024-08-26 20:51:30|105511.3|105461.3|105511.2|105461.2|105511.3|105461.3|105511.2|105461.2|2
1724705500000|2024-08-26 20:51:40|105509.6|105459.6|105509.9|105459.9|105510.1|105460.1|105509.6|105459.6|5
1724705510000|2024-08-26 20:51:50|105510.1|105460.1|105510.2|105460.2|105510.4|105460.4|105510.1|105460.1|4
1724705520000|2024-08-26 20:52:00|105510|105460|105510|105460|105510|105460|105510|105460|1
1724705530000|2024-08-26 20:52:10|105513.7|105463.7|105513.7|105463.7|105513.7|105463.7|105513.7|105463.7|1
1724705540000|2024-08-26 20:52:20|105513.8|105463.8|105513|105463|105513.8|105463.8|105513|105463|2
1724705550000|2024-08-26 20:52:30|105512.9|105462.9|105513|105463|105513|105463|105512.9|105462.9|2
1724705560000|2024-08-26 20:52:40|105512.8|105462.8|105512.8|105462.8|105513.2|105463.2|105512.8|105462.8|3
1724705570000|2024-08-26 20:52:50|105512.9|105462.9|105513|105463|105513|105463|105512.8|105462.8|3
1724705580000|2024-08-26 20:53:00|105513.7|105463.7|105513.9|105463.9|105514.4|105464.4|105513.7|105463.7|6
1724705590000|2024-08-26 20:53:10|105513.8|105463.8|105513.8|105463.8|105513.8|105463.8|105513.8|105463.8|1
1724705600000|2024-08-26 20:53:20|105513|105463|105513|105463|105513|105463|105513|105463|1
1724705610000|2024-08-26 20:53:30|105512.9|105462.9|105510.1|105460.1|105512.9|105462.9|105507.7|105457.7|7
1724705620000|2024-08-26 20:53:40|105509.9|105459.9|105509.7|105459.7|105509.9|105459.9|105509.5|105459.5|4
1724705630000|2024-08-26 20:53:50|105509.8|105459.8|105510.1|105460.1|105510.1|105460.1|105509.8|105459.8|2
1724705640000|2024-08-26 20:54:00|105513.5|105463.5|105513.5|105463.5|105513.5|105463.5|105513.5|105463.5|1
1724705650000|2024-08-26 20:54:10|105513.6|105463.6|105512|105462|105513.6|105463.6|105511.2|105461.2|6
1724705660000|2024-08-26 20:54:20|105512.1|105462.1|105511.4|105461.4|105512.6|105462.6|105511.4|105461.4|7
1724705670000|2024-08-26 20:54:30|105511.8|105461.8|105511.8|105461.8|105511.8|105461.8|105511.8|105461.8|1
1724705680000|2024-08-26 20:54:40|105509.3|105459.3|105508.3|105458.3|105509.3|105459.3|105508.1|105458.1|5
1724705690000|2024-08-26 20:54:50|105508.4|105458.4|105508.4|105458.4|105508.4|105458.4|105508.4|105458.4|1
1724705700000|2024-08-26 20:55:00|105508.5|105458.5|105504.7|105454.7|105509.4|105459.4|105501.1|105451.1|48
1724705710000|2024-08-26 20:55:10|105504.6|105454.6|105530.3|105401.4|105530.7|105460.7|105496.1|105401|54
1724705720000|2024-08-26 20:55:20|105496.9|105446.9|105494|105444|105531.7|105451.6|105493.1|105404|48
1724705730000|2024-08-26 20:55:30|105495.3|105445.3|105496.2|105446.2|105531.3|105451.5|105492.4|105402.7|51
1724705740000|2024-08-26 20:55:40|105496.8|105446.8|105494.2|105444.2|105502.8|105452.8|105493|105443|45
1724705750000|2024-08-26 20:55:50|105494.6|105444.6|105501.4|105451.4|105504.9|105454.9|105492|105442|50
1724705760000|2024-08-26 20:56:00|105500.1|105450.1|105491.8|105441.8|105530.4|105455.4|105491.5|105404.3|56
1724705770000|2024-08-26 20:56:10|105491.7|105441.7|105494.6|105444.6|105529.4|105454.3|105487.5|105403|54
1724705780000|2024-08-26 20:56:20|105497|105447|105504.1|105454.1|105504.1|105454.1|105486.7|105436.7|57
1724705790000|2024-08-26 20:56:30|105498.7|105448.7|105500.8|105450.8|105500.8|105450.8|105492.6|105442.6|51
1724705800000|2024-08-26 20:56:40|105500.4|105450.4|105503.1|105453.1|105507.5|105457.5|105492.9|105442.9|53
1724705810000|2024-08-26 20:56:50|105503.7|105453.7|105507.5|105457.5|105508.8|105458.8|105493.2|105443.2|57
1724705820000|2024-08-26 20:57:00|105501.2|105451.2|105533.8|105400.8|105539.1|105460.4|105493.3|105400.8|55
1724705830000|2024-08-26 20:57:10|105533.2|105401.9|105498.7|105448.7|105538.6|105451|105494.9|105400.7|55
1724705840000|2024-08-26 20:57:20|105500.3|105450.3|105494.8|105444.8|105538|105455|105494.3|105400.8|52
1724705850000|2024-08-26 20:57:30|105538.9|105402|105534.1|105400.5|105538.9|105451|105494.8|105399.2|55
1724705860000|2024-08-26 20:57:40|105496.8|105446.8|105498.6|105448.6|105537.9|105450.7|105494.8|105399.7|55
1724705870000|2024-08-26 20:57:50|105531.6|105406.3|105539.8|105397.1|105548.9|105455.1|105494.3|105388.6|56
1724705880000|2024-08-26 20:58:00|105543|105400.7|105540.7|105404.8|105549.3|105407.9|105537.4|105387.4|56
1724705890000|2024-08-26 20:58:10|105537.8|105407.8|105545|105399.2|105554.3|105410.8|105537.8|105387.5|57
1724705900000|2024-08-26 20:58:20|105545.5|105401.2|105546.1|105406.8|105554.2|105410.8|105540.2|105392.3|54
1724705910000|2024-08-26 20:58:30|105540|105410.1|105542.1|105396.1|105560.3|105410.1|105537.6|105378.1|59
1724705920000|2024-08-26 20:58:40|105540.9|105401.7|105540.6|105410.1|105552.1|105410.1|105538.3|105377.8|58
1724705930000|2024-08-26 20:58:50|105544.1|105396.7|105544.5|105404.6|105552.8|105414|105538.8|105388.9|64
1724705940000|2024-08-26 20:59:00|105542.1|105407.6|105534.8|105402.1|105548.5|105446.9|105494.3|105380.5|67
1724705950000|2024-08-26 20:59:10|105533.2|105394.8|105534.3|105406|105542.5|105446.2|105496.2|105384.8|59
1724705960000|2024-08-26 20:59:20|105495|105445|105533.9|105393.4|105563.7|105445.5|105492.9|105361.3|53
1724705970000|2024-08-26 20:59:30|105533.2|105400.4|105537.3|105395.8|105548.1|105400.4|105533.2|105375|64
1724705980000|2024-08-26 20:59:40|105547.8|105382.2|105534.1|105388.8|105553.2|105406.9|105531.1|105373.2|62
1724705990000|2024-08-26 20:59:50|105532.5|105391.9|105539.5|105339.5|105572.5|105391.9|105531.8|105336.6|40
1724706000000|2024-08-26 21:00:00|105581.4|105381.4|105628.8|105428.8|105628.8|105428.8|105581.4|105381.4|7
1724706050000|2024-08-26 21:00:50|105628.9|105428.9|105628.9|105428.9|105628.9|105428.9|105628.9|105428.9|1
1724706120000|2024-08-26 21:02:00|105651.2|105451.2|105651.2|105451.2|105651.2|105451.2|105651.2|105451.2|1
1724706130000|2024-08-26 21:02:10|105648.9|105448.9|105648.2|105448.2|105648.9|105448.9|105648.2|105448.2|2
1724706140000|2024-08-26 21:02:20|105647.9|105447.9|105644.7|105444.7|105647.9|105447.9|105644.7|105444.7|4
1724706150000|2024-08-26 21:02:30|105645.2|105445.2|105646.1|105446.1|105646.1|105446.1|105645.2|105445.2|3
1724706160000|2024-08-26 21:02:40|105645.9|105445.9|105646.5|105446.5|105646.5|105446.5|105645.9|105445.9|4
1724706170000|2024-08-26 21:02:50|105652.9|105452.9|105652.6|105452.6|105652.9|105452.9|105652.6|105452.6|2
1724706180000|2024-08-26 21:03:00|105652.5|105452.5|105652.5|105452.5|105652.5|105452.5|105652.5|105452.5|1
1724706190000|2024-08-26 21:03:10|105652.3|105452.3|105647.3|105447.3|105652.7|105452.7|105647.3|105447.3|3
1724706210000|2024-08-26 21:03:30|105647.1|105447.1|105647.1|105447.1|105647.1|105447.1|105647.1|105447.1|1
1724706220000|2024-08-26 21:03:40|105646.9|105446.9|105646.9|105446.9|105646.9|105446.9|105646.9|105446.9|1
1724706230000|2024-08-26 21:03:50|105646.8|105446.8|105646.5|105446.5|105646.9|105446.9|105646.5|105446.5|3
1724706240000|2024-08-26 21:04:00|105646.6|105446.6|105646.6|105446.6|105646.6|105446.6|105646.6|105446.6|1
1724706910000|2024-08-26 21:15:10|105634.2|105434.2|105628.8|105428.8|105634.2|105434.2|105628.7|105428.7|6
1724706920000|2024-08-26 21:15:20|105628.5|105428.5|105628.1|105428.1|105628.5|105428.5|105627.4|105427.4|7
1724706930000|2024-08-26 21:15:30|105627.9|105427.9|105628.2|105428.2|105629.7|105429.7|105627.8|105427.8|5
1724706940000|2024-08-26 21:15:40|105629.5|105429.5|105631.4|105431.4|105631.4|105431.4|105629.1|105429.1|5
1724706950000|2024-08-26 21:15:50|105629.6|105429.6|105627.3|105427.3|105629.6|105429.6|105627.3|105427.3|5
1724706960000|2024-08-26 21:16:00|105626.1|105426.1|105626.1|105426.1|105626.1|105426.1|105626.1|105426.1|1
1724706970000|2024-08-26 21:16:10|105627.4|105427.4|105625.6|105425.6|105628.2|105428.2|105625.6|105425.6|6
1724706980000|2024-08-26 21:16:20|105628.9|105428.9|105628.5|105428.5|105628.9|105428.9|105628.4|105428.4|4
1724706990000|2024-08-26 21:16:30|105628.2|105428.2|105627.8|105427.8|105629.8|105429.8|105627.3|105427.3|6
1724707000000|2024-08-26 21:16:40|105630|105430|105629.7|105429.7|105631.4|105431.4|105629.7|105429.7|5
1724707010000|2024-08-26 21:16:50|105629.6|105429.6|105629.8|105429.8|105629.8|105429.8|105629.6|105429.6|2
1724707020000|2024-08-26 21:17:00|105629.5|105429.5|105629.6|105429.6|105629.6|105429.6|105629.5|105429.5|2
1724707030000|2024-08-26 21:17:10|105629.5|105429.5|105628.9|105428.9|105629.7|105429.7|105628.2|105428.2|6
1724707040000|2024-08-26 21:17:20|105627.7|105427.7|105629.7|105429.7|105629.7|105429.7|105627.7|105427.7|3
1724707050000|2024-08-26 21:17:30|105629.8|105429.8|105630|105430|105630.5|105430.5|105629.8|105429.8|4
1724707060000|2024-08-26 21:17:40|105630.6|105430.6|105628|105428|105630.6|105430.6|105628|105428|3
1724707070000|2024-08-26 21:17:50|105628.2|105428.2|105626.7|105426.7|105629.1|105429.1|105626.7|105426.7|6
1724707080000|2024-08-26 21:18:00|105628.1|105428.1|105627.5|105427.5|105628.1|105428.1|105627.5|105427.5|5
1724707090000|2024-08-26 21:18:10|105628.7|105428.7|105626.4|105426.4|105629|105429|105625.8|105425.8|9
1724707100000|2024-08-26 21:18:20|105626.1|105426.1|105627.6|105427.6|105627.6|105427.6|105626.1|105426.1|4
1724707110000|2024-08-26 21:18:30|105627.5|105427.5|105627.4|105427.4|105627.5|105427.5|105626.7|105426.7|4
1724707120000|2024-08-26 21:18:40|105627.3|105427.3|105627.3|105427.3|105627.3|105427.3|105627.3|105427.3|1
1724707130000|2024-08-26 21:18:50|105627.4|105427.4|105630|105430|105630|105430|105627.4|105427.4|2
1724707140000|2024-08-26 21:19:00|105630.8|105430.8|105631|105431|105631.1|105431.1|105630.8|105430.8|4
1724707150000|2024-08-26 21:19:10|105630.7|105430.7|105630.7|105430.7|105630.7|105430.7|105630.7|105430.7|1
1724707450000|2024-08-26 21:24:10|105648.2|105448.2|105646|105446|105652.1|105452.1|105646|105446|6
1724707460000|2024-08-26 21:24:20|105646.1|105446.1|105652|105452|105652.1|105452.1|105646.1|105446.1|4
1724707470000|2024-08-26 21:24:30|105645.9|105445.9|105646.1|105446.1|105646.1|105446.1|105645.8|105445.8|4
1724707490000|2024-08-26 21:24:50|105646.2|105446.2|105646.2|105446.2|105646.2|105446.2|105646.2|105446.2|1
1724707500000|2024-08-26 21:25:00|105646.1|105446.1|105637.8|105437.8|105646.2|105446.2|105637.8|105437.8|4
1724707510000|2024-08-26 21:25:10|105645.7|105445.7|105645.3|105445.3|105645.7|105445.7|105645.3|105445.3|3
1724707540000|2024-08-26 21:25:40|105645.2|105445.2|105645.2|105445.2|105645.2|105445.2|105645.2|105445.2|1
1724707550000|2024-08-26 21:25:50|105645.3|105445.3|105644.9|105444.9|105645.3|105445.3|105644.9|105444.9|3
1724707560000|2024-08-26 21:26:00|105646.5|105446.5|105644.8|105444.8|105646.6|105446.6|105644.8|105444.8|5
1724707570000|2024-08-26 21:26:10|105644.9|105444.9|105645|105445|105645.2|105445.2|105644.9|105444.9|3
1724707580000|2024-08-26 21:26:20|105644.8|105444.8|105644.8|105444.8|105644.8|105444.8|105644.8|105444.8|1
1724707610000|2024-08-26 21:26:50|105644.7|105444.7|105644.2|105444.2|105644.7|105444.7|105644.2|105444.2|2
1724707620000|2024-08-26 21:27:00|105644.4|105444.4|105644.3|105444.3|105644.5|105444.5|105644.3|105444.3|3
1724707630000|2024-08-26 21:27:10|105643.5|105443.5|105640.6|105440.6|105643.6|105443.6|105640.6|105440.6|6
1724707650000|2024-08-26 21:27:30|105640.5|105440.5|105640.5|105440.5|105640.6|105440.6|105640.5|105440.5|3
1724707660000|2024-08-26 21:27:40|105640.6|105440.6|105640.5|105440.5|105640.6|105440.6|105640.5|105440.5|4
1724707670000|2024-08-26 21:27:50|105640.6|105440.6|105639.1|105439.1|105640.6|105440.6|105639.1|105439.1|3
1724707680000|2024-08-26 21:28:00|105639.3|105439.3|105639.4|105439.4|105639.4|105439.4|105639.2|105439.2|3
1724707810000|2024-08-26 21:30:10|105621.3|105421.3|105610.7|105410.7|105621.3|105421.3|105610.4|105410.4|5
1724707820000|2024-08-26 21:30:20|105611|105411|105610.9|105410.9|105611|105411|105610.9|105410.9|2
1724707830000|2024-08-26 21:30:30|105611.1|105411.1|105611|105411|105611.1|105411.1|105610.9|105410.9|7
1724707840000|2024-08-26 21:30:40|105611.2|105411.2|105617.6|105417.6|105617.6|105417.6|105611.1|105411.1|3
1724707850000|2024-08-26 21:30:50|105610.4|105410.4|105610.4|105410.4|105610.4|105410.4|105610.4|105410.4|1
1724707860000|2024-08-26 21:31:00|105617.1|105417.1|105598.7|105398.7|105617.1|105417.1|105598.7|105398.7|6
1724707870000|2024-08-26 21:31:10|105611.2|105411.2|105604.1|105404.1|105611.2|105411.2|105600|105400|10
1724707880000|2024-08-26 21:31:20|105600.3|105400.3|105602.4|105402.4|105602.4|105402.4|105600.3|105400.3|3
1724707890000|2024-08-26 21:31:30|105602.3|105402.3|105616|105416|105616.1|105416.1|105602.2|105402.2|8
1724707900000|2024-08-26 21:31:40|105615.3|105415.3|105603.7|105403.7|105615.3|105415.3|105603.7|105403.7|6
1724707910000|2024-08-26 21:31:50|105603.8|105403.8|105603.6|105403.6|105603.8|105403.8|105603.6|105403.6|4
1724707920000|2024-08-26 21:32:00|105603.7|105403.7|105603.6|105403.6|105603.7|105403.7|105603.6|105403.6|6
1724707930000|2024-08-26 21:32:10|105604.7|105404.7|105603.9|105403.9|105604.8|105404.8|105603.9|105403.9|6
1724707940000|2024-08-26 21:32:20|105604|105404|105603.8|105403.8|105604|105404|105603.7|105403.7|5
1724707950000|2024-08-26 21:32:30|105603.6|105403.6|105601.5|105401.5|105605.1|105405.1|105601.5|105401.5|7
1724707960000|2024-08-26 21:32:40|105601.6|105401.6|105603.4|105403.4|105603.4|105403.4|105601.5|105401.5|3
1724707970000|2024-08-26 21:32:50|105603.5|105403.5|105603.4|105403.4|105603.6|105403.6|105600|105400|9
1724707990000|2024-08-26 21:33:10|105585.1|105385.1|105585.2|105385.2|105586.9|105386.9|105585.1|105385.1|4
1724708000000|2024-08-26 21:33:20|105585.1|105385.1|105585.1|105385.1|105585.1|105385.1|105585.1|105385.1|1
1724708020000|2024-08-26 21:33:40|105585.2|105385.2|105585.1|105385.1|105585.2|105385.2|105585.1|105385.1|2
1724708060000|2024-08-26 21:34:20|105585.2|105385.2|105585.2|105385.2|105585.2|105385.2|105585.2|105385.2|1
1724708080000|2024-08-26 21:34:40|105585.4|105385.4|105586|105386|105589.2|105389.2|105585.4|105385.4|4
1724708090000|2024-08-26 21:34:50|105586.2|105386.2|105586.2|105386.2|105586.2|105386.2|105586.2|105386.2|1
1724708100000|2024-08-26 21:35:00|105589.1|105389.1|105584.8|105384.8|105589.1|105389.1|105584.8|105384.8|3
1724708110000|2024-08-26 21:35:10|105585.3|105385.3|105585.8|105385.8|105585.9|105385.9|105585.3|105385.3|4
1724708120000|2024-08-26 21:35:20|105585|105385|105584.9|105384.9|105585|105385|105584.6|105384.6|3
1724708130000|2024-08-26 21:35:30|105584.6|105384.6|105588.4|105388.4|105588.4|105388.4|105584.5|105384.5|3
1724708140000|2024-08-26 21:35:40|105588.3|105388.3|105586.2|105386.2|105588.3|105388.3|105585.9|105385.9|3
1724708150000|2024-08-26 21:35:50|105585.6|105385.6|105588.5|105388.5|105588.8|105388.8|105585.6|105385.6|7
1724708160000|2024-08-26 21:36:00|105589.2|105389.2|105589.1|105389.1|105589.2|105389.2|105589.1|105389.1|2
1724708170000|2024-08-26 21:36:10|105589.3|105389.3|105589.1|105389.1|105589.3|105389.3|105589.1|105389.1|2
1724708190000|2024-08-26 21:36:30|105588.9|105388.9|105588.9|105388.9|105588.9|105388.9|105588.9|105388.9|1
1724708200000|2024-08-26 21:36:40|105588.6|105388.6|105588.9|105388.9|105588.9|105388.9|105588.5|105388.5|3
1724708210000|2024-08-26 21:36:50|105587.3|105387.3|105587.5|105387.5|105587.5|105387.5|105587.3|105387.3|4
1724708220000|2024-08-26 21:37:00|105583.9|105383.9|105583.7|105383.7|105584|105384|105583.7|105383.7|3
1724708230000|2024-08-26 21:37:10|105587.4|105387.4|105583.8|105383.8|105588.1|105388.1|105583.8|105383.8|4
1724708240000|2024-08-26 21:37:20|105587.5|105387.5|105587.4|105387.4|105587.5|105387.5|105587.4|105387.4|2
1724708280000|2024-08-26 21:38:00|105587.6|105387.6|105583.6|105383.6|105587.6|105387.6|105583.6|105383.6|4
1724708290000|2024-08-26 21:38:10|105583.5|105383.5|105597.9|105397.9|105597.9|105397.9|105583.5|105383.5|3
1724708300000|2024-08-26 21:38:20|105598|105398|105598|105398|105598.1|105398.1|105598|105398|3
1724708310000|2024-08-26 21:38:30|105594.8|105394.8|105594.7|105394.7|105594.8|105394.8|105594.7|105394.7|2
1724708320000|2024-08-26 21:38:40|105598|105398|105597.9|105397.9|105598|105398|105597.9|105397.9|2
1724708330000|2024-08-26 21:38:50|105598|105398|105594.6|105394.6|105598|105398|105594.6|105394.6|4
1724708340000|2024-08-26 21:39:00|105594.7|105394.7|105597.7|105397.7|105597.7|105397.7|105594.5|105394.5|4
1724708350000|2024-08-26 21:39:10|105597.6|105397.6|105594.5|105394.5|105597.6|105397.6|105594.5|105394.5|2
1724708360000|2024-08-26 21:39:20|105597.6|105397.6|105597.6|105397.6|105597.6|105397.6|105597.6|105397.6|1
1724708370000|2024-08-26 21:39:30|105594.4|105394.4|105594.5|105394.5|105594.6|105394.6|105594.4|105394.4|6
1724708380000|2024-08-26 21:39:40|105597.7|105397.7|105597.6|105397.6|105597.7|105397.7|105597.6|105397.6|4
1724708390000|2024-08-26 21:39:50|105594.5|105394.5|105594.9|105394.9|105594.9|105394.9|105594.5|105394.5|4
1724708400000|2024-08-26 21:40:00|105593|105393|105604.9|105404.9|105607|105407|105593|105393|4
1724708410000|2024-08-26 21:40:10|105605.9|105405.9|105597.5|105397.5|105605.9|105405.9|105597.5|105397.5|3
1724708430000|2024-08-26 21:40:30|105593.4|105393.4|105593.4|105393.4|105593.4|105393.4|105593.4|105393.4|1
1724708440000|2024-08-26 21:40:40|105597.5|105397.5|105595|105395|105597.5|105397.5|105593|105393|6
1724708450000|2024-08-26 21:40:50|105597.4|105397.4|105593.3|105393.3|105597.4|105397.4|105593.3|105393.3|5
1724708460000|2024-08-26 21:41:00|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|1
1724708470000|2024-08-26 21:41:10|105593.3|105393.3|105593.3|105393.3|105593.3|105393.3|105593.3|105393.3|1
1724708480000|2024-08-26 21:41:20|105597.4|105397.4|105597.3|105397.3|105597.4|105397.4|105597.3|105397.3|2
1724708490000|2024-08-26 21:41:30|105597.4|105397.4|105597.5|105397.5|105597.5|105397.5|105597.4|105397.4|4
1724708500000|2024-08-26 21:41:40|105593.5|105393.5|105594.8|105394.8|105594.8|105394.8|105593.4|105393.4|3
1724708510000|2024-08-26 21:41:50|105597.8|105397.8|105597.5|105397.5|105597.8|105397.8|105593|105393|6
1724708520000|2024-08-26 21:42:00|105593.4|105393.4|105593.4|105393.4|105593.4|105393.4|105593.4|105393.4|1
1724708530000|2024-08-26 21:42:10|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|1
1724708540000|2024-08-26 21:42:20|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|1
1724708550000|2024-08-26 21:42:30|105593.3|105393.3|105593.3|105393.3|105593.4|105393.4|105593.3|105393.3|3
1724708560000|2024-08-26 21:42:40|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|1
1724708570000|2024-08-26 21:42:50|105593.4|105393.4|105593.3|105393.3|105593.4|105393.4|105593.3|105393.3|2
1724708580000|2024-08-26 21:43:00|105597.3|105397.3|105593.3|105393.3|105597.3|105397.3|105593.3|105393.3|2
1724708600000|2024-08-26 21:43:20|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|1
1724708610000|2024-08-26 21:43:30|105597.2|105397.2|105597.2|105397.2|105597.2|105397.2|105597.2|105397.2|1
1724708620000|2024-08-26 21:43:40|105597|105397|105597|105397|105597|105397|105597|105397|1
1724708640000|2024-08-26 21:44:00|105597.3|105397.3|105593.5|105393.5|105597.5|105397.5|105593.5|105393.5|3
1724708650000|2024-08-26 21:44:10|105593.6|105393.6|105597.4|105397.4|105597.4|105397.4|105593.4|105393.4|3
1724708660000|2024-08-26 21:44:20|105597.5|105397.5|105597.4|105397.4|105597.5|105397.5|105597.4|105397.4|2
1724708670000|2024-08-26 21:44:30|105593.5|105393.5|105593.5|105393.5|105593.5|105393.5|105593.5|105393.5|1
1724708680000|2024-08-26 21:44:40|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|1
1724708690000|2024-08-26 21:44:50|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|105597.3|105397.3|1
1724708700000|2024-08-26 21:45:00|105597.4|105397.4|105597.4|105397.4|105597.4|105397.4|105593.1|105393.1|9
1724708710000|2024-08-26 21:45:10|105597.5|105397.5|105597.7|105397.7|105600.8|105400.8|105596.5|105396.5|9
1724708720000|2024-08-26 21:45:20|105597.1|105397.1|105604.3|105404.3|105604.5|105404.5|105597.1|105397.1|6
1724708730000|2024-08-26 21:45:30|105604.6|105404.6|105604.1|105404.1|105604.6|105404.6|105604.1|105404.1|4
1724708740000|2024-08-26 21:45:40|105604|105404|105604.1|105404.1|105604.3|105404.3|105604|105404|6
1724708750000|2024-08-26 21:45:50|105604.7|105404.7|105603.7|105403.7|105604.7|105404.7|105603.7|105403.7|5
1724708760000|2024-08-26 21:46:00|105603.9|105403.9|105600.9|105400.9|105603.9|105403.9|105599.5|105399.5|7
1724708770000|2024-08-26 21:46:10|105600.8|105400.8|105604.5|105404.5|105604.5|105404.5|105600.2|105400.2|5
1724708780000|2024-08-26 21:46:20|105603.9|105403.9|105599.7|105399.7|105603.9|105403.9|105599.7|105399.7|3
1724708790000|2024-08-26 21:46:30|105599.8|105399.8|105599.9|105399.9|105599.9|105399.9|105599.8|105399.8|2
1724708800000|2024-08-26 21:46:40|105596|105396|105594.8|105394.8|105600|105400|105594.8|105394.8|5
1724708810000|2024-08-26 21:46:50|105594.9|105394.9|105597.1|105397.1|105601|105401|105594.9|105394.9|5
1724708820000|2024-08-26 21:47:00|105597.8|105397.8|105601.3|105401.3|105601.3|105401.3|105597.1|105397.1|4
1724708830000|2024-08-26 21:47:10|105601.1|105401.1|105601.3|105401.3|105601.8|105401.8|105601.1|105401.1|3
1724708840000|2024-08-26 21:47:20|105601.4|105401.4|105601.4|105401.4|105601.4|105401.4|105601.4|105401.4|1
1724708850000|2024-08-26 21:47:30|105602.2|105402.2|105597.5|105397.5|105602.2|105402.2|105597.5|105397.5|4
1724708860000|2024-08-26 21:47:40|105597.6|105397.6|105601.9|105401.9|105601.9|105401.9|105597.5|105397.5|4
1724708870000|2024-08-26 21:47:50|105601.2|105401.2|105596.9|105396.9|105601.2|105401.2|105596.9|105396.9|3
1724708880000|2024-08-26 21:48:00|105597.4|105397.4|105601|105401|105601|105401|105596.9|105396.9|4
1724708890000|2024-08-26 21:48:10|105600.9|105400.9|105601|105401|105601|105401|105600.9|105400.9|2
1724708900000|2024-08-26 21:48:20|105597|105397|105598.6|105398.6|105598.7|105398.7|105597|105397|4
1724708910000|2024-08-26 21:48:30|105601|105401|105601.7|105401.7|105601.7|105401.7|105601|105401|3
1724708920000|2024-08-26 21:48:40|105601.8|105401.8|105597.9|105397.9|105601.8|105401.8|105597.9|105397.9|2
1724708930000|2024-08-26 21:48:50|105598|105398|105601.7|105401.7|105601.7|105401.7|105597.8|105397.8|4
1724708940000|2024-08-26 21:49:00|105601.1|105401.1|105601.8|105401.8|105601.8|105401.8|105601.1|105401.1|3
1724708950000|2024-08-26 21:49:10|105597.9|105397.9|105599.2|105399.2|105599.6|105399.6|105597.9|105397.9|6
1724708960000|2024-08-26 21:49:20|105602.9|105402.9|105605.1|105405.1|105605.1|105405.1|105602.9|105402.9|9
1724708970000|2024-08-26 21:49:30|105600.6|105400.6|105604.1|105404.1|105604.2|105404.2|105600.6|105400.6|7
1724708980000|2024-08-26 21:49:40|105604.2|105404.2|105608.1|105408.1|105608.1|105408.1|105604.2|105404.2|3
1724708990000|2024-08-26 21:49:50|105607|105407|105604.9|105404.9|105607.3|105407.3|105602.9|105402.9|7
1724709000000|2024-08-26 21:50:00|105604.8|105404.8|105605.7|105405.7|105608.6|105408.6|105604.8|105404.8|5
1724709010000|2024-08-26 21:50:10|105605.6|105405.6|105605.7|105405.7|105605.7|105405.7|105605.6|105405.6|2
1724709020000|2024-08-26 21:50:20|105604.7|105404.7|105604.8|105404.8|105604.8|105404.8|105604.4|105404.4|4
1724709030000|2024-08-26 21:50:30|105604.9|105404.9|105608.7|105408.7|105608.9|105408.9|105604.9|105404.9|4
1724709040000|2024-08-26 21:50:40|105608.8|105408.8|105608.7|105408.7|105608.8|105408.8|105608.7|105408.7|2
1724709050000|2024-08-26 21:50:50|105608.8|105408.8|105608.8|105408.8|105608.9|105408.9|105608.4|105408.4|7
1724709060000|2024-08-26 21:51:00|105608.9|105408.9|105608.5|105408.5|105609|105409|105608.5|105408.5|4
1724709070000|2024-08-26 21:51:10|105606|105406|105606.7|105406.7|105606.9|105406.9|105605|105405|10
1724709080000|2024-08-26 21:51:20|105608.8|105408.8|105608.3|105408.3|105608.8|105408.8|105608.3|105408.3|2
1724709100000|2024-08-26 21:51:40|105608.4|105408.4|105608.3|105408.3|105608.4|105408.4|105608.3|105408.3|2
1724709110000|2024-08-26 21:51:50|105608.4|105408.4|105608.4|105408.4|105608.4|105408.4|105608.4|105408.4|1
1724709120000|2024-08-26 21:52:00|105608.3|105408.3|105608.3|105408.3|105608.3|105408.3|105608|105408|3
1724709130000|2024-08-26 21:52:10|105608.5|105408.5|105608.3|105408.3|105608.5|105408.5|105608.3|105408.3|3
1724709140000|2024-08-26 21:52:20|105608|105408|105608|105408|105608|105408|105608|105408|1
1724709160000|2024-08-26 21:52:40|105607.9|105407.9|105607.9|105407.9|105607.9|105407.9|105607.9|105407.9|1
1724709180000|2024-08-26 21:53:00|105608.3|105408.3|105608.3|105408.3|105608.3|105408.3|105608.3|105408.3|1
1724709190000|2024-08-26 21:53:10|105607.9|105407.9|105607.9|105407.9|105608.2|105408.2|105607.9|105407.9|3
1724709200000|2024-08-26 21:53:20|105608.3|105408.3|105608.3|105408.3|105608.3|105408.3|105608.3|105408.3|1
1724709210000|2024-08-26 21:53:30|105608.5|105408.5|105608.5|105408.5|105608.7|105408.7|105608.2|105408.2|9
1724709220000|2024-08-26 21:53:40|105608.4|105408.4|105608.7|105408.7|105608.7|105408.7|105608.4|105408.4|4
1724709230000|2024-08-26 21:53:50|105608.6|105408.6|105608.8|105408.8|105608.8|105408.8|105608.4|105408.4|3
1724709240000|2024-08-26 21:54:00|105608.7|105408.7|105606|105406|105609.2|105409.2|105606|105406|5
1724709250000|2024-08-26 21:54:10|105606.1|105406.1|105608.4|105408.4|105608.4|105408.4|105605.6|105405.6|5
1724709260000|2024-08-26 21:54:20|105608.5|105408.5|105608.3|105408.3|105608.6|105408.6|105608.2|105408.2|6
1724709270000|2024-08-26 21:54:30|105608.4|105408.4|105608.5|105408.5|105608.5|105408.5|105608.3|105408.3|5
1724709280000|2024-08-26 21:54:40|105608.4|105408.4|105608.5|105408.5|105608.5|105408.5|105608.4|105408.4|2
1724709290000|2024-08-26 21:54:50|105609|105409|105609|105409|105609|105409|105608.6|105408.6|3
1724709300000|2024-08-26 21:55:00|105609.3|105409.3|105609|105409|105609.3|105409.3|105608.9|105408.9|5
1724709310000|2024-08-26 21:55:10|105609.1|105409.1|105608.6|105408.6|105609.1|105409.1|105608.6|105408.6|3
1724709320000|2024-08-26 21:55:20|105608.5|105408.5|105605.5|105405.5|105614.8|105414.8|105605.5|105405.5|8
1724709330000|2024-08-26 21:55:30|105605.8|105405.8|105604.6|105404.6|105608.4|105408.4|105604.6|105404.6|6
1724709340000|2024-08-26 21:55:40|105604.5|105404.5|105605|105405|105605.1|105405.1|105604.5|105404.5|5
1724709350000|2024-08-26 21:55:50|105608.6|105408.6|105608.4|105408.4|105608.7|105408.7|105608.4|105408.4|4
1724709360000|2024-08-26 21:56:00|105608.9|105408.9|105608.6|105408.6|105608.9|105408.9|105608.3|105408.3|6
1724709370000|2024-08-26 21:56:10|105608.4|105408.4|105609.4|105409.4|105609.4|105409.4|105608.4|105408.4|5
1724709380000|2024-08-26 21:56:20|105609.3|105409.3|105609.4|105409.4|105609.6|105409.6|105609.2|105409.2|5
1724709390000|2024-08-26 21:56:30|105609|105409|105609.4|105409.4|105609.5|105409.5|105609|105409|5
1724709400000|2024-08-26 21:56:40|105609.6|105409.6|105609.1|105409.1|105609.6|105409.6|105609.1|105409.1|3
1724709410000|2024-08-26 21:56:50|105609.2|105409.2|105609.1|105409.1|105609.3|105409.3|105609|105409|6
1724709420000|2024-08-26 21:57:00|105608.9|105408.9|105609.5|105409.5|105609.5|105409.5|105608.2|105408.2|6
1724709430000|2024-08-26 21:57:10|105609.2|105409.2|105608.9|105408.9|105609.2|105409.2|105608.9|105408.9|5
1724709440000|2024-08-26 21:57:20|105609.2|105409.2|105613|105413|105613|105413|105606.2|105406.2|7
1724709450000|2024-08-26 21:57:30|105610.7|105410.7|105608.1|105408.1|105612.5|105412.5|105604.1|105404.1|7
1724709460000|2024-08-26 21:57:40|105608|105408|105603.6|105403.6|105608.1|105408.1|105603.6|105403.6|4
1724709470000|2024-08-26 21:57:50|105603.5|105403.5|105607.9|105407.9|105607.9|105407.9|105603.5|105403.5|3
1724709480000|2024-08-26 21:58:00|105607.6|105407.6|105607.9|105407.9|105608|105408|105607.6|105407.6|3
1724709490000|2024-08-26 21:58:10|105607.5|105407.5|105607.3|105407.3|105607.5|105407.5|105607.3|105407.3|2
1724709500000|2024-08-26 21:58:20|105607.1|105407.1|105607.6|105407.6|105607.6|105407.6|105607.1|105407.1|3
1724709510000|2024-08-26 21:58:30|105607.5|105407.5|105607.6|105407.6|105607.6|105407.6|105607|105407|4
1724709520000|2024-08-26 21:58:40|105604.8|105404.8|105604.5|105404.5|105604.8|105404.8|105604.5|105404.5|5
1724709530000|2024-08-26 21:58:50|105604.6|105404.6|105604.6|105404.6|105604.6|105404.6|105604.6|105404.6|1
1724709540000|2024-08-26 21:59:00|105588.4|105388.4|105594.8|105394.8|105594.8|105394.8|105588.4|105388.4|4
1724709550000|2024-08-26 21:59:10|105594.4|105394.4|105594.4|105394.4|105594.4|105394.4|105594.4|105394.4|1
1724709560000|2024-08-26 21:59:20|105594.3|105394.3|105594.3|105394.3|105594.3|105394.3|105594.3|105394.3|1
1724709570000|2024-08-26 21:59:30|105594.2|105394.2|105588.8|105388.8|105594.7|105394.7|105588.6|105388.6|4
1724709580000|2024-08-26 21:59:40|105585.6|105385.6|105584.3|105384.3|105585.7|105385.7|105584.3|105384.3|6
1724709590000|2024-08-26 21:59:50|105587.5|105387.5|105587.9|105387.9|105588.1|105388.1|105587.5|105387.5|6
1724709600000|2024-08-26 22:00:00|105587.7|105387.7|105572.5|105372.5|105604.6|105404.6|105572.5|105372.5|29
1724709610000|2024-08-26 22:00:10|105562.5|105362.5|105560.3|105360.3|105571.1|105371.1|105518.3|105318.3|47
1724709620000|2024-08-26 22:00:20|105561.4|105361.4|105583.8|105383.8|105584.7|105384.7|105554.6|105354.6|21
1724709630000|2024-08-26 22:00:30|105584.4|105384.4|105584|105384|105601.7|105401.7|105545.8|105345.8|32
1724709640000|2024-08-26 22:00:40|105583.8|105383.8|105569.7|105369.7|105585.8|105385.8|105536.9|105336.9|27
1724709650000|2024-08-26 22:00:50|105603.5|105403.5|105569.1|105369.1|105603.5|105403.5|105561.1|105361.1|18
1724709660000|2024-08-26 22:01:00|105564.7|105364.7|105569.9|105369.9|105587.1|105387.1|105553.7|105353.7|27
1724709670000|2024-08-26 22:01:10|105570.5|105370.5|105544.9|105344.9|105571.2|105371.2|105544.9|105344.9|19
1724709680000|2024-08-26 22:01:20|105553.6|105353.6|105556.9|105356.9|105556.9|105356.9|105553.5|105353.5|5
1724709690000|2024-08-26 22:01:30|105561|105361|105555.3|105355.3|105561|105361|105546.7|105346.7|13
1724709700000|2024-08-26 22:01:40|105559.9|105359.9|105555.4|105355.4|105570.7|105370.7|105546.3|105346.3|16
1724709710000|2024-08-26 22:01:50|105555.3|105355.3|105547.4|105347.4|105566.8|105366.8|105547.4|105347.4|13
1724709720000|2024-08-26 22:02:00|105556.3|105356.3|105544.3|105344.3|105557.6|105357.6|105543.9|105343.9|15
1724709730000|2024-08-26 22:02:10|105550|105350|105553.2|105353.2|105566.2|105366.2|105550|105350|8
1724709740000|2024-08-26 22:02:20|105552.5|105352.5|105555.5|105355.5|105555.5|105355.5|105552.5|105352.5|7
1724709750000|2024-08-26 22:02:30|105556.5|105356.5|105554.7|105354.7|105568.5|105368.5|105547.5|105347.5|15
1724709760000|2024-08-26 22:02:40|105554.8|105354.8|105557.9|105357.9|105572.1|105372.1|105547|105347|23
1724709770000|2024-08-26 22:02:50|105557.8|105357.8|105557.6|105357.6|105575.8|105375.8|105542.7|105342.7|25
1724709780000|2024-08-26 22:03:00|105557.2|105357.2|105576.2|105376.2|105578.6|105378.6|105553.7|105353.7|16
1724709790000|2024-08-26 22:03:10|105570.7|105370.7|105566|105366|105583.6|105383.6|105534.1|105334.1|49
1724709800000|2024-08-26 22:03:20|105554.9|105354.9|105553.1|105353.1|105577.2|105377.2|105549.3|105349.3|26
1724709810000|2024-08-26 22:03:30|105553.6|105353.6|105550.8|105350.8|105557.3|105357.3|105537.7|105337.7|10
1724709820000|2024-08-26 22:03:40|105551.2|105351.2|105545.3|105345.3|105553.8|105353.8|105543.7|105343.7|10
1724709830000|2024-08-26 22:03:50|105545.2|105345.2|105552.2|105352.2|105567.8|105367.8|105537.3|105337.3|15
1724709840000|2024-08-26 22:04:00|105551.7|105351.7|105551.7|105351.7|105551.8|105351.8|105551.6|105351.6|5
1724709850000|2024-08-26 22:04:10|105551.8|105351.8|105539.6|105339.6|105558.5|105358.5|105539.6|105339.6|13
1724709860000|2024-08-26 22:04:20|105539.5|105339.5|105541.2|105341.2|105544.8|105344.8|105538.4|105338.4|10
1724709870000|2024-08-26 22:04:30|105541.3|105341.3|105542.3|105342.3|105544.8|105344.8|105541.2|105341.2|9
1724709880000|2024-08-26 22:04:40|105542.6|105342.6|105552|105352|105565.6|105365.6|105541.6|105341.6|8
1724709890000|2024-08-26 22:04:50|105550.7|105350.7|105552.3|105352.3|105552.7|105352.7|105550.7|105350.7|7
1724709900000|2024-08-26 22:05:00|105558.7|105358.7|105558.9|105358.9|105559.1|105359.1|105558.4|105358.4|13
1724709910000|2024-08-26 22:05:10|105557.3|105357.3|105547.1|105347.1|105568.1|105368.1|105547.1|105347.1|11
1724709920000|2024-08-26 22:05:20|105550.6|105350.6|105546.4|105346.4|105550.6|105350.6|105545.2|105345.2|5
1724709930000|2024-08-26 22:05:30|105546.5|105346.5|105557.9|105357.9|105565.3|105365.3|105546.4|105346.4|11
1724709940000|2024-08-26 22:05:40|105558|105358|105561.4|105361.4|105561.4|105361.4|105558|105358|6
1724709950000|2024-08-26 22:05:50|105561.5|105361.5|105562.1|105362.1|105562.1|105362.1|105561|105361|6
1724709960000|2024-08-26 22:06:00|105561.4|105361.4|105552.5|105352.5|105561.8|105361.8|105552.5|105352.5|10
1724709970000|2024-08-26 22:06:10|105536.9|105336.9|105548.3|105348.3|105562|105362|105536.8|105336.8|9
1724709980000|2024-08-26 22:06:20|105548.2|105348.2|105553.4|105353.4|105563|105363|105547.1|105347.1|12
1724709990000|2024-08-26 22:06:30|105552.3|105352.3|105560.9|105360.9|105560.9|105360.9|105552.3|105352.3|4
1724710000000|2024-08-26 22:06:40|105560.6|105360.6|105556.7|105356.7|105560.6|105360.6|105556.7|105356.7|2
1724710010000|2024-08-26 22:06:50|105554.8|105354.8|105559.5|105359.5|105566.6|105366.6|105534.3|105334.3|17
1724710020000|2024-08-26 22:07:00|105559.6|105359.6|105561.3|105361.3|105565.2|105365.2|105557.2|105357.2|16
1724710030000|2024-08-26 22:07:10|105561.4|105361.4|105562|105362|105563.1|105363.1|105561|105361|12
1724710040000|2024-08-26 22:07:20|105554.4|105354.4|105555|105355|105560.1|105360.1|105543.9|105343.9|12
1724710050000|2024-08-26 22:07:30|105554|105354|105556.9|105356.9|105568.4|105368.4|105548.4|105348.4|16
1724710060000|2024-08-26 22:07:40|105557.1|105357.1|105552.3|105352.3|105570.6|105370.6|105551.8|105351.8|15
1724710070000|2024-08-26 22:07:50|105552.2|105352.2|105558|105358|105575.8|105375.8|105552.2|105352.2|16
1724710080000|2024-08-26 22:08:00|105558.1|105358.1|105550.2|105350.2|105567.3|105367.3|105549.8|105349.8|11
1724710090000|2024-08-26 22:08:10|105550.1|105350.1|105546.1|105346.1|105562.3|105362.3|105546.1|105346.1|10
1724710100000|2024-08-26 22:08:20|105546|105346|105549.9|105349.9|105550.4|105350.4|105545.7|105345.7|5
1724710110000|2024-08-26 22:08:30|105552.7|105352.7|105554.4|105354.4|105555.8|105355.8|105550.5|105350.5|12
1724710120000|2024-08-26 22:08:40|105554.5|105354.5|105555.1|105355.1|105556.9|105356.9|105546.8|105346.8|9
1724710130000|2024-08-26 22:08:50|105563.3|105363.3|105552.4|105352.4|105563.3|105363.3|105548.3|105348.3|13
1724710140000|2024-08-26 22:09:00|105552.3|105352.3|105545|105345|105552.3|105352.3|105544.9|105344.9|3
1724710160000|2024-08-26 22:09:20|105545.1|105345.1|105552.8|105352.8|105553.1|105353.1|105545.1|105345.1|16
1724710170000|2024-08-26 22:09:30|105552.4|105352.4|105560|105360|105561.9|105361.9|105547.8|105347.8|17
1724710180000|2024-08-26 22:09:40|105560.3|105360.3|105559.9|105359.9|105564.5|105364.5|105555.6|105355.6|14
1724710190000|2024-08-26 22:09:50|105559.8|105359.8|105553.2|105353.2|105564.6|105364.6|105549.4|105349.4|15
1724710200000|2024-08-26 22:10:00|105557.8|105357.8|105550.5|105350.5|105557.8|105357.8|105549.3|105349.3|6
1724710210000|2024-08-26 22:10:10|105550.4|105350.4|105555.2|105355.2|105564.6|105364.6|105550.4|105350.4|13
1724710220000|2024-08-26 22:10:20|105554.5|105354.5|105556.8|105356.8|105564.8|105364.8|105554.5|105354.5|15
1724710230000|2024-08-26 22:10:30|105556.7|105356.7|105557|105357|105565.7|105365.7|105553.1|105353.1|16
1724710240000|2024-08-26 22:10:40|105557.2|105357.2|105556.7|105356.7|105558.6|105358.6|105556.7|105356.7|19
1724710250000|2024-08-26 22:10:50|105556.8|105356.8|105553.9|105353.9|105564.2|105364.2|105553.4|105353.4|8
1724710260000|2024-08-26 22:11:00|105555.1|105355.1|105554.5|105354.5|105564.7|105364.7|105553.8|105353.8|9
1724710270000|2024-08-26 22:11:10|105554.4|105354.4|105564.4|105364.4|105565.9|105365.9|105553.9|105353.9|7
1724710280000|2024-08-26 22:11:20|105554|105354|105557.1|105357.1|105558.4|105358.4|105554|105354|5
1724710290000|2024-08-26 22:11:30|105556.8|105356.8|105554.7|105354.7|105568.7|105368.7|105554.4|105354.4|16
1724710300000|2024-08-26 22:11:40|105552.1|105352.1|105553|105353|105567|105367|105552.1|105352.1|18
1724710310000|2024-08-26 22:11:50|105552.5|105352.5|105550.3|105350.3|105566.5|105366.5|105550.3|105350.3|11
1724710320000|2024-08-26 22:12:00|105551.2|105351.2|105550.3|105350.3|105551.2|105351.2|105550.2|105350.2|3
1724710330000|2024-08-26 22:12:10|105545.8|105345.8|105557.4|105357.4|105566.2|105366.2|105545.8|105345.8|15
1724710340000|2024-08-26 22:12:20|105556.3|105356.3|105555.9|105355.9|105556.6|105356.6|105555.9|105355.9|10
1724710350000|2024-08-26 22:12:30|105555.7|105355.7|105556|105356|105568.9|105368.9|105552.4|105352.4|14
1724710360000|2024-08-26 22:12:40|105552.8|105352.8|105552.7|105352.7|105568.4|105368.4|105552.7|105352.7|9
1724710370000|2024-08-26 22:12:50|105552.6|105352.6|105552.9|105352.9|105563.1|105363.1|105549.2|105349.2|10
1724710380000|2024-08-26 22:13:00|105552.8|105352.8|105558.8|105358.8|105571.9|105371.9|105552.8|105352.8|13
1724710390000|2024-08-26 22:13:10|105555.9|105355.9|105552.2|105352.2|105563.1|105363.1|105552.2|105352.2|7
1724710400000|2024-08-26 22:13:20|105552.5|105352.5|105555.5|105355.5|105573.3|105373.3|105552.3|105352.3|12
1724710410000|2024-08-26 22:13:30|105555.4|105355.4|105553.5|105353.5|105563.5|105363.5|105552|105352|11
1724710420000|2024-08-26 22:13:40|105555|105355|105554|105354|105566|105366|105554|105354|10
1724710430000|2024-08-26 22:13:50|105553.9|105353.9|105555|105355|105564.5|105364.5|105553.5|105353.5|9
1724710440000|2024-08-26 22:14:00|105555.7|105355.7|105554.7|105354.7|105568.2|105368.2|105549.9|105349.9|20
1724710450000|2024-08-26 22:14:10|105554.9|105354.9|105555.6|105355.6|105564|105364|105551.5|105351.5|11
1724710460000|2024-08-26 22:14:20|105554.5|105354.5|105554.5|105354.5|105555.3|105355.3|105554.4|105354.4|8
1724710470000|2024-08-26 22:14:30|105551|105351|105552.3|105352.3|105562.2|105362.2|105551|105351|8
1724710480000|2024-08-26 22:14:40|105554|105354|105552.3|105352.3|105561.6|105361.6|105552.3|105352.3|7
1724710490000|2024-08-26 22:14:50|105552.4|105352.4|105555.8|105355.8|105562.3|105362.3|105552.3|105352.3|7
1724710500000|2024-08-26 22:15:00|105559.8|105359.8|105554.6|105354.6|105559.8|105359.8|105549.7|105349.7|18
1724710510000|2024-08-26 22:15:10|105554.8|105354.8|105555.5|105355.5|105569.4|105369.4|105551.6|105351.6|17
1724710520000|2024-08-26 22:15:20|105555.6|105355.6|105551.9|105351.9|105563.8|105363.8|105547.8|105347.8|13
1724710530000|2024-08-26 22:15:30|105551.7|105351.7|105562.9|105362.9|105562.9|105362.9|105547.6|105347.6|7
1724710540000|2024-08-26 22:15:40|105557.1|105357.1|105547.6|105347.6|105557.1|105357.1|105547.6|105347.6|5
1724710550000|2024-08-26 22:15:50|105547.7|105347.7|105560.5|105360.5|105563.1|105363.1|105547.7|105347.7|12
1724710560000|2024-08-26 22:16:00|105561.3|105361.3|105559.4|105359.4|105571.5|105371.5|105559.3|105359.3|13
1724710570000|2024-08-26 22:16:10|105555.9|105355.9|105558.5|105358.5|105571.6|105371.6|105555.9|105355.9|24
1724710580000|2024-08-26 22:16:20|105558.6|105358.6|105560.2|105360.2|105574.1|105374.1|105541.4|105341.4|52
1724710590000|2024-08-26 22:16:30|105554.2|105354.2|105558.3|105358.3|105571.2|105371.2|105541.9|105341.9|55
1724710600000|2024-08-26 22:16:40|105554.9|105354.9|105555.2|105355.2|105570.2|105370.2|105542.2|105342.2|54
1724710610000|2024-08-26 22:16:50|105555|105355|105550.8|105350.8|105574.6|105374.6|105540.7|105340.7|49
1724710620000|2024-08-26 22:17:00|105547.4|105347.4|105558.3|105358.3|105584.3|105384.3|105541.5|105341.5|47
1724710630000|2024-08-26 22:17:10|105558.4|105358.4|105561.7|105361.7|105567.3|105367.3|105550.9|105350.9|20
1724710640000|2024-08-26 22:17:20|105561.9|105361.9|105557.6|105357.6|105571.4|105371.4|105556.1|105356.1|18
1724710650000|2024-08-26 22:17:30|105559.2|105359.2|105557.1|105357.1|105563.8|105363.8|105555.9|105355.9|14
1724710660000|2024-08-26 22:17:40|105558.3|105358.3|105564|105364|105572.8|105372.8|105554.6|105354.6|18
1724710670000|2024-08-26 22:17:50|105562.6|105362.6|105569|105369|105581.3|105381.3|105552.7|105352.7|19
1724710680000|2024-08-26 22:18:00|105560.8|105360.8|105554.1|105354.1|105567.4|105367.4|105554.1|105354.1|20
1724710690000|2024-08-26 22:18:10|105552.8|105352.8|105563.7|105363.7|105571.9|105371.9|105542.2|105342.2|46
1724710700000|2024-08-26 22:18:20|105562|105362|105561.6|105361.6|105579.3|105379.3|105539.1|105339.1|50
1724710710000|2024-08-26 22:18:30|105568.5|105368.5|105548.6|105348.6|105570.4|105370.4|105532.6|105332.6|54
1724710720000|2024-08-26 22:18:40|105546.9|105346.9|105551.5|105351.5|105579.8|105379.8|105529.3|105329.3|59
1724710730000|2024-08-26 22:18:50|105557.7|105357.7|105554.9|105354.9|105564.3|105364.3|105535.1|105335.1|54
1724710740000|2024-08-26 22:19:00|105554.1|105354.1|105564.3|105364.3|105576.4|105376.4|105542.9|105342.9|55
1724710750000|2024-08-26 22:19:10|105558.3|105358.3|105551.4|105351.4|105585|105385|105545.7|105345.7|54
1724710760000|2024-08-26 22:19:20|105551.3|105351.3|105558.1|105358.1|105584.3|105384.3|105545.6|105345.6|50
1724710770000|2024-08-26 22:19:30|105555.5|105355.5|105564.6|105364.6|105608.7|105408.7|105542.9|105342.9|54
1724710780000|2024-08-26 22:19:40|105562.3|105362.3|105565.2|105365.2|105597.7|105397.7|105542.1|105342.1|55
1724710790000|2024-08-26 22:19:50|105560.2|105360.2|105556.3|105356.3|105589.7|105389.7|105546.4|105346.4|54
1724710800000|2024-08-26 22:20:00|105553.9|105353.9|105587.4|105387.4|105600.7|105400.7|105547.6|105347.6|59
1724710810000|2024-08-26 22:20:10|105564.7|105364.7|105560.3|105360.3|105598.3|105398.3|105540.7|105340.7|57
1724710820000|2024-08-26 22:20:20|105548.1|105348.1|105556.2|105356.2|105599.1|105399.1|105542.1|105342.1|55
1724710830000|2024-08-26 22:20:30|105551.4|105351.4|105562|105362|105582.6|105382.6|105541.1|105341.1|56
1724710840000|2024-08-26 22:20:40|105565.2|105365.2|105581.3|105381.3|105583.6|105383.6|105546.7|105346.7|51
1724710850000|2024-08-26 22:20:50|105572.9|105372.9|105551.7|105351.7|105595.4|105395.4|105549|105349|47
1724710860000|2024-08-26 22:21:00|105553.4|105353.4|105556.4|105356.4|105589.5|105389.5|105538.2|105338.2|58
1724710870000|2024-08-26 22:21:10|105563.1|105363.1|105561.3|105361.3|105582.2|105382.2|105543.5|105343.5|57
1724710880000|2024-08-26 22:21:20|105560.9|105360.9|105564.9|105364.9|105588.5|105388.5|105545|105345|61
1724710890000|2024-08-26 22:21:30|105568.5|105368.5|105559.5|105359.5|105584|105384|105548.1|105348.1|59
1724710900000|2024-08-26 22:21:40|105566.2|105366.2|105541|105341|105587.4|105387.4|105541|105341|46
1724710910000|2024-08-26 22:21:50|105543.2|105343.2|105545.7|105345.7|105563.6|105363.6|105543.2|105343.2|68
1724710920000|2024-08-26 22:22:00|105544.6|105344.6|105547.4|105347.4|105551.2|105351.2|105540.8|105340.8|38
1724710930000|2024-08-26 22:22:10|105547.5|105347.5|105548.6|105348.6|105552.7|105352.7|105541.7|105341.7|42
1724710940000|2024-08-26 22:22:20|105547.3|105347.3|105546.9|105346.9|105549.7|105349.7|105541.2|105341.2|59
1724710950000|2024-08-26 22:22:30|105544.7|105344.7|105548.6|105348.6|105553.6|105353.6|105542.4|105342.4|68
1724710960000|2024-08-26 22:22:40|105546.4|105346.4|105547.8|105347.8|105557.6|105357.6|105539.4|105339.4|63
1724710970000|2024-08-26 22:22:50|105550.4|105350.4|105549.3|105349.3|105558.3|105358.3|105543.7|105343.7|65
1724710980000|2024-08-26 22:23:00|105547.4|105347.4|105550.3|105350.3|105554.4|105354.4|105540.7|105340.7|62
1724710990000|2024-08-26 22:23:10|105549.6|105349.6|105549.8|105349.8|105555|105355|105544|105344|63
1724711000000|2024-08-26 22:23:20|105548.8|105348.8|105548.5|105348.5|105554.6|105354.6|105541.5|105341.5|60
1724711010000|2024-08-26 22:23:30|105549.1|105349.1|105553.2|105353.2|105559.9|105359.9|105544|105344|65
1724711020000|2024-08-26 22:23:40|105549.6|105349.6|105561.8|105361.8|105564.3|105364.3|105543.2|105343.2|68
1724711030000|2024-08-26 22:23:50|105562.2|105362.2|105553.2|105353.2|105564.1|105364.1|105540.3|105340.3|65
1724711040000|2024-08-26 22:24:00|105549.3|105349.3|105545.8|105345.8|105564.2|105364.2|105544.1|105344.1|66
1724711050000|2024-08-26 22:24:10|105546.2|105346.2|105544.1|105344.1|105550.9|105350.9|105540.1|105340.1|64
1724711060000|2024-08-26 22:24:20|105544.7|105344.7|105557.7|105357.7|105558.9|105358.9|105541.6|105341.6|57
1724711070000|2024-08-26 22:24:30|105558.5|105358.5|105552.8|105352.8|105559.4|105359.4|105542.3|105342.3|67
1724711080000|2024-08-26 22:24:40|105551|105351|105545.4|105345.4|105553.3|105353.3|105545.1|105345.1|61
1724711090000|2024-08-26 22:24:50|105550.5|105350.5|105548.2|105348.2|105555.1|105355.1|105545.2|105345.2|71
1724711100000|2024-08-26 22:25:00|105549.6|105349.6|105548.1|105348.1|105550.4|105350.4|105546.2|105346.2|61
1724711110000|2024-08-26 22:25:10|105546.9|105346.9|105551.9|105351.9|105554.1|105354.1|105544.9|105344.9|69
1724711120000|2024-08-26 22:25:20|105545.2|105345.2|105552.1|105352.1|105552.8|105352.8|105545.2|105345.2|62
1724711130000|2024-08-26 22:25:30|105548.9|105348.9|105546.2|105346.2|105553.2|105353.2|105545.8|105345.8|63
1724711140000|2024-08-26 22:25:40|105547.2|105347.2|105547.9|105347.9|105552.8|105352.8|105544.6|105344.6|55
1724711150000|2024-08-26 22:25:50|105547.1|105347.1|105546.3|105346.3|105550|105350|105544.6|105344.6|63
1724711160000|2024-08-26 22:26:00|105545.4|105345.4|105548.1|105348.1|105552|105352|105543.9|105343.9|62
1724711170000|2024-08-26 22:26:10|105546.9|105346.9|105546.6|105346.6|105551.8|105351.8|105545|105345|60
1724711180000|2024-08-26 22:26:20|105546.7|105346.7|105550.5|105350.5|105553.4|105353.4|105544.3|105344.3|64
1724711190000|2024-08-26 22:26:30|105550.1|105350.1|105546.2|105346.2|105552.4|105352.4|105544.1|105344.1|66
1724711200000|2024-08-26 22:26:40|105545.4|105345.4|105547.3|105347.3|105553.8|105353.8|105544.9|105344.9|58
1724711210000|2024-08-26 22:26:50|105546.2|105346.2|105548.4|105348.4|105551.9|105351.9|105543.8|105343.8|61
1724711220000|2024-08-26 22:27:00|105547.8|105347.8|105544.1|105344.1|105552.5|105352.5|105543.2|105343.2|70
1724711230000|2024-08-26 22:27:10|105545.8|105345.8|105545.9|105345.9|105552.8|105352.8|105539.9|105339.9|61
1724711240000|2024-08-26 22:27:20|105545.3|105345.3|105547.5|105347.5|105553.8|105353.8|105545|105345|56
1724711250000|2024-08-26 22:27:30|105546.8|105346.8|105547.8|105347.8|105551|105351|105545.3|105345.3|59
1724711260000|2024-08-26 22:27:40|105548.7|105348.7|105548.3|105348.3|105554.8|105354.8|105545.1|105345.1|61
1724711270000|2024-08-26 22:27:50|105546.9|105346.9|105549.3|105349.3|105552.7|105352.7|105546.2|105346.2|59
1724711280000|2024-08-26 22:28:00|105549.8|105349.8|105544.5|105344.5|105550.6|105350.6|105544.5|105344.5|61
1724711290000|2024-08-26 22:28:10|105545.2|105345.2|105547|105347|105552.4|105352.4|105544|105344|61
1724711300000|2024-08-26 22:28:20|105547.2|105347.2|105546.1|105346.1|105551|105351|105543|105343|56
1724711310000|2024-08-26 22:28:30|105546.4|105346.4|105546.7|105346.7|105553.2|105353.2|105543.8|105343.8|59
1724711320000|2024-08-26 22:28:40|105545.7|105345.7|105546.4|105346.4|105551.7|105351.7|105543.9|105343.9|59
1724711330000|2024-08-26 22:28:50|105545.6|105345.6|105548.1|105348.1|105553.4|105353.4|105543.2|105343.2|49
1724711340000|2024-08-26 22:29:00|105547|105347|105545.1|105345.1|105552.3|105352.3|105544|105344|52
1724711350000|2024-08-26 22:29:10|105544|105344|105546.2|105346.2|105550.4|105350.4|105543.9|105343.9|62
1724711360000|2024-08-26 22:29:20|105545.1|105345.1|105542.1|105342.1|105550.5|105350.5|105542.1|105342.1|63
1724711370000|2024-08-26 22:29:30|105543.2|105343.2|105544.5|105344.5|105550.9|105350.9|105541.7|105341.7|53
1724711380000|2024-08-26 22:29:40|105544.8|105344.8|105545.1|105345.1|105552.3|105352.3|105541|105341|64
1724711390000|2024-08-26 22:29:50|105546.4|105346.4|105542.8|105342.8|105549.5|105349.5|105538.1|105338.1|63
1724711400000|2024-08-26 22:30:00|105542.3|105342.3|105545.2|105345.2|105549.4|105349.4|105542.3|105342.3|58
1724711410000|2024-08-26 22:30:10|105543.4|105343.4|105545.3|105345.3|105552.5|105352.5|105538.4|105338.4|60
1724711420000|2024-08-26 22:30:20|105546.4|105346.4|105547.5|105347.5|105550.5|105350.5|105543.7|105343.7|60
1724711430000|2024-08-26 22:30:30|105546.6|105346.6|105546.1|105346.1|105549.7|105349.7|105543.9|105343.9|61
1724711440000|2024-08-26 22:30:40|105546.8|105346.8|105549|105349|105551.6|105351.6|105541.9|105341.9|68
1724711450000|2024-08-26 22:30:50|105542.6|105342.6|105545|105345|105550.9|105350.9|105541.5|105341.5|58
1724711460000|2024-08-26 22:31:00|105544.4|105344.4|105544.5|105344.5|105545.9|105345.9|105541.7|105341.7|66
1724711470000|2024-08-26 22:31:10|105545.4|105345.4|105545.4|105345.4|105550.1|105350.1|105541.3|105341.3|63
1724711480000|2024-08-26 22:31:20|105543.8|105343.8|105543.8|105343.8|105550.6|105350.6|105541.2|105341.2|63
1724711490000|2024-08-26 22:31:30|105543.1|105343.1|105544.6|105344.6|105550.8|105350.8|105540.5|105340.5|63
1724711500000|2024-08-26 22:31:40|105546|105346|105541.2|105341.2|105550.5|105350.5|105541.2|105341.2|64
1724711510000|2024-08-26 22:31:50|105547.2|105347.2|105546.8|105346.8|105549.5|105349.5|105540.9|105340.9|57
1724711520000|2024-08-26 22:32:00|105547.5|105347.5|105548.8|105348.8|105549.8|105349.8|105541.3|105341.3|61
1724711530000|2024-08-26 22:32:10|105547.4|105347.4|105544.6|105344.6|105549.9|105349.9|105538.8|105338.8|58
1724711540000|2024-08-26 22:32:20|105543.4|105343.4|105546.7|105346.7|105554.9|105354.9|105541.6|105341.6|71
1724711550000|2024-08-26 22:32:30|105546|105346|105545.4|105345.4|105548.2|105348.2|105543.4|105343.4|61
1724711560000|2024-08-26 22:32:40|105545.7|105345.7|105546.4|105346.4|105554.4|105354.4|105544.6|105344.6|66
1724711570000|2024-08-26 22:32:50|105546.3|105346.3|105550.5|105350.5|105550.5|105350.5|105542.1|105342.1|56
1724711580000|2024-08-26 22:33:00|105549.6|105349.6|105552.7|105352.7|105556.9|105356.9|105542.5|105342.5|55
1724711590000|2024-08-26 22:33:10|105547.7|105347.7|105549.6|105349.6|105555.8|105355.8|105547.4|105347.4|52
1724711600000|2024-08-26 22:33:20|105552.8|105352.8|105549.7|105349.7|105559.8|105359.8|105547.3|105347.3|56
1724711610000|2024-08-26 22:33:30|105550.2|105350.2|105548|105348|105556.3|105356.3|105547.8|105347.8|53
1724711620000|2024-08-26 22:33:40|105548.6|105348.6|105550|105350|105557.8|105357.8|105546.7|105346.7|58
1724711630000|2024-08-26 22:33:50|105551|105351|105552.5|105352.5|105555.9|105355.9|105546.5|105346.5|55
1724711640000|2024-08-26 22:34:00|105547.8|105347.8|105550.6|105350.6|105556.9|105356.9|105545.4|105345.4|65
1724711650000|2024-08-26 22:34:10|105549.7|105349.7|105548.5|105348.5|105551.5|105351.5|105547|105347|42
1724711660000|2024-08-26 22:34:20|105548.6|105348.6|105552.5|105352.5|105555.3|105355.3|105547.7|105347.7|58
1724711670000|2024-08-26 22:34:30|105551.4|105351.4|105550.9|105350.9|105552.6|105352.6|105548.3|105348.3|54
1724711680000|2024-08-26 22:34:40|105551.2|105351.2|105552.4|105352.4|105554.2|105354.2|105548.2|105348.2|51
1724711690000|2024-08-26 22:34:50|105551.4|105351.4|105555.5|105355.5|105560.7|105360.7|105544.2|105344.2|62
1724711700000|2024-08-26 22:35:00|105555.1|105355.1|105550.5|105350.5|105556.9|105356.9|105545.4|105345.4|56
1724711710000|2024-08-26 22:35:10|105549.7|105349.7|105549.1|105349.1|105552.1|105352.1|105543.8|105343.8|55
1724711720000|2024-08-26 22:35:20|105549|105349|105547.4|105347.4|105549.5|105349.5|105545.4|105345.4|52
1724711730000|2024-08-26 22:35:30|105548.3|105348.3|105547|105347|105552.4|105352.4|105541.5|105341.5|59
1724711740000|2024-08-26 22:35:40|105546.6|105346.6|105546.8|105346.8|105553.5|105353.5|105545.7|105345.7|59
1724711750000|2024-08-26 22:35:50|105547.6|105347.6|105547.3|105347.3|105549.8|105349.8|105545.4|105345.4|49
1724711760000|2024-08-26 22:36:00|105548.6|105348.6|105545.2|105345.2|105550.4|105350.4|105540.6|105340.6|62
1724711770000|2024-08-26 22:36:10|105544|105344|105541.8|105341.8|105548.1|105348.1|105539|105339|65
1724711780000|2024-08-26 22:36:20|105541.6|105341.6|105542.2|105342.2|105547.2|105347.2|105540.4|105340.4|46
1724711790000|2024-08-26 22:36:30|105543.8|105343.8|105542.3|105342.3|105547.7|105347.7|105538.3|105338.3|69
1724711800000|2024-08-26 22:36:40|105544.9|105344.9|105545.1|105345.1|105547|105347|105538.5|105338.5|56
1724711810000|2024-08-26 22:36:50|105539.9|105339.9|105539.8|105339.8|105544|105344|105539|105339|51
1724711820000|2024-08-26 22:37:00|105539.7|105339.7|105542.9|105342.9|105545.2|105345.2|105539.3|105339.3|58
1724711830000|2024-08-26 22:37:10|105541.4|105341.4|105542.4|105342.4|105545.5|105345.5|105538.7|105338.7|57
1724711840000|2024-08-26 22:37:20|105540.8|105340.8|105540.5|105340.5|105546.7|105346.7|105537.2|105337.2|54
1724711850000|2024-08-26 22:37:30|105540|105340|105541.2|105341.2|105547.5|105347.5|105539.6|105339.6|56
1724711860000|2024-08-26 22:37:40|105541.3|105341.3|105541.2|105341.2|105548.8|105348.8|105539.6|105339.6|56
1724711870000|2024-08-26 22:37:50|105547.6|105347.6|105541.1|105341.1|105547.7|105347.7|105539.4|105339.4|50
1724711880000|2024-08-26 22:38:00|105542.6|105342.6|105540.7|105340.7|105546.9|105346.9|105536.5|105336.5|54
1724711890000|2024-08-26 22:38:10|105537.1|105337.1|105541.6|105341.6|105546.8|105346.8|105537.1|105337.1|56
1724711900000|2024-08-26 22:38:20|105540.9|105340.9|105544.1|105344.1|105546.4|105346.4|105537.3|105337.3|59
1724711910000|2024-08-26 22:38:30|105538.5|105338.5|105547.1|105347.1|105547.1|105347.1|105537.9|105337.9|57
1724711920000|2024-08-26 22:38:40|105548|105348|105541.2|105341.2|105548.8|105348.8|105540.2|105340.2|57
1724711930000|2024-08-26 22:38:50|105542.1|105342.1|105540.4|105340.4|105546.8|105346.8|105539.9|105339.9|64
1724711940000|2024-08-26 22:39:00|105542.9|105342.9|105542.7|105342.7|105546.8|105346.8|105540.6|105340.6|56
1724711950000|2024-08-26 22:39:10|105541.2|105341.2|105539.7|105339.7|105548.8|105348.8|105537.3|105337.3|59
1724711960000|2024-08-26 22:39:20|105538.9|105338.9|105539.3|105339.3|105546.5|105346.5|105537.9|105337.9|58
1724711970000|2024-08-26 22:39:30|105540.1|105340.1|105542.9|105342.9|105549|105349|105535.6|105335.6|55
1724711980000|2024-08-26 22:39:40|105542.3|105342.3|105542.6|105342.6|105552.2|105352.2|105540.2|105340.2|55
1724711990000|2024-08-26 22:39:50|105545.1|105345.1|105541|105341|105552.5|105352.5|105538.8|105338.8|62
1724712000000|2024-08-26 22:40:00|105542.1|105342.1|105547.2|105347.2|105549.8|105349.8|105537.8|105337.8|54
1724712010000|2024-08-26 22:40:10|105547.3|105347.3|105552|105352|105552|105352|105547.2|105347.2|52
1724712020000|2024-08-26 22:40:20|105551.5|105351.5|105552.1|105352.1|105554.8|105354.8|105548.2|105348.2|48
1724712030000|2024-08-26 22:40:30|105551|105351|105554.7|105354.7|105557.5|105357.5|105548.9|105348.9|46
1724712040000|2024-08-26 22:40:40|105555.5|105355.5|105552.1|105352.1|105558|105358|105550.3|105350.3|51
1724712050000|2024-08-26 22:40:50|105552.6|105352.6|105550.6|105350.6|105557.1|105357.1|105549.5|105349.5|43
1724712060000|2024-08-26 22:41:00|105550.1|105350.1|105550.5|105350.5|105558.1|105358.1|105549.9|105349.9|56
1724712070000|2024-08-26 22:41:10|105552.5|105352.5|105558.4|105358.4|105559.1|105359.1|105551.3|105351.3|43
1724712080000|2024-08-26 22:41:20|105557.3|105357.3|105553|105353|105560|105360|105551|105351|42
1724712090000|2024-08-26 22:41:30|105552.5|105352.5|105551.6|105351.6|105557.8|105357.8|105550.3|105350.3|55
1724712100000|2024-08-26 22:41:40|105549.8|105349.8|105556.6|105356.6|105558.3|105358.3|105549.1|105349.1|58
1724712110000|2024-08-26 22:41:50|105557.4|105357.4|105551.9|105351.9|105557.4|105357.4|105549.8|105349.8|40
1724712120000|2024-08-26 22:42:00|105552.7|105352.7|105551|105351|105558.6|105358.6|105550.5|105350.5|48
1724712130000|2024-08-26 22:42:10|105553.1|105353.1|105552.6|105352.6|105556.2|105356.2|105549.4|105349.4|47
1724712140000|2024-08-26 22:42:20|105551.5|105351.5|105551.1|105351.1|105553.9|105353.9|105550.3|105350.3|45
1724712150000|2024-08-26 22:42:30|105551.3|105351.3|105554.1|105354.1|105559.1|105359.1|105550.2|105350.2|44
1724712160000|2024-08-26 22:42:40|105551.5|105351.5|105555.8|105355.8|105558.6|105358.6|105549.5|105349.5|54
1724712170000|2024-08-26 22:42:50|105556.3|105356.3|105554.5|105354.5|105560.4|105360.4|105551.2|105351.2|55
1724712180000|2024-08-26 22:43:00|105553.5|105353.5|105553.2|105353.2|105556.5|105356.5|105551|105351|51
1724712190000|2024-08-26 22:43:10|105553.5|105353.5|105555.6|105355.6|105557.6|105357.6|105552|105352|43
1724712200000|2024-08-26 22:43:20|105554.6|105354.6|105557.1|105357.1|105563.6|105363.6|105552.4|105352.4|51
1724712210000|2024-08-26 22:43:30|105556.1|105356.1|105557.1|105357.1|105560.8|105360.8|105553.3|105353.3|42
1724712220000|2024-08-26 22:43:40|105556.5|105356.5|105554.5|105354.5|105561.1|105361.1|105552.2|105352.2|43
1724712230000|2024-08-26 22:43:50|105556.3|105356.3|105556.4|105356.4|105561.2|105361.2|105552.3|105352.3|55
1724712240000|2024-08-26 22:44:00|105554.8|105354.8|105555.2|105355.2|105559.5|105359.5|105550.8|105350.8|59
1724712250000|2024-08-26 22:44:10|105556.1|105356.1|105552.8|105352.8|105558.8|105358.8|105551.1|105351.1|57
1724712260000|2024-08-26 22:44:20|105554.8|105354.8|105555.8|105355.8|105559.8|105359.8|105551.8|105351.8|45
1724712270000|2024-08-26 22:44:30|105554.2|105354.2|105554.5|105354.5|105558.8|105358.8|105552.4|105352.4|48
1724712280000|2024-08-26 22:44:40|105553.7|105353.7|105555.2|105355.2|105558.6|105358.6|105552.8|105352.8|46
1724712290000|2024-08-26 22:44:50|105555.3|105355.3|105552.8|105352.8|105564.4|105364.4|105552.8|105352.8|50
1724712300000|2024-08-26 22:45:00|105552.9|105352.9|105554.9|105354.9|105558.8|105358.8|105552.5|105352.5|30
1724712310000|2024-08-26 22:45:10|105554.7|105354.7|105555.5|105355.5|105557.9|105357.9|105554.5|105354.5|38
1724712320000|2024-08-26 22:45:20|105554.1|105354.1|105554.7|105354.7|105559.3|105359.3|105553.1|105353.1|43
1724712330000|2024-08-26 22:45:30|105554.9|105354.9|105554.1|105354.1|105560.5|105360.5|105551.7|105351.7|34
1724712340000|2024-08-26 22:45:40|105552|105352|105549.9|105349.9|105558.2|105358.2|105549.9|105349.9|39
1724712350000|2024-08-26 22:45:50|105552.7|105352.7|105551.6|105351.6|105553.3|105353.3|105548.2|105348.2|42
1724712360000|2024-08-26 22:46:00|105552.9|105352.9|105550.3|105350.3|105555.3|105355.3|105548.3|105348.3|46
1724712370000|2024-08-26 22:46:10|105551.5|105351.5|105555.9|105355.9|105555.9|105355.9|105549.3|105349.3|34
1724712380000|2024-08-26 22:46:20|105555.7|105355.7|105549.6|105349.6|105558.2|105358.2|105549.6|105349.6|32
1724712390000|2024-08-26 22:46:30|105549.3|105349.3|105551.4|105351.4|105554.7|105354.7|105549.3|105349.3|34
1724712400000|2024-08-26 22:46:40|105552.9|105352.9|105556.4|105356.4|105560.4|105360.4|105547.7|105347.7|46
1724712410000|2024-08-26 22:46:50|105559.1|105359.1|105553.8|105353.8|105559.1|105359.1|105549.9|105349.9|33
1724712420000|2024-08-26 22:47:00|105553.6|105353.6|105552.7|105352.7|105556.9|105356.9|105551|105351|46
1724712430000|2024-08-26 22:47:10|105555.2|105355.2|105553.2|105353.2|105559.8|105359.8|105550.2|105350.2|37
1724712440000|2024-08-26 22:47:20|105553.8|105353.8|105555.6|105355.6|105557.2|105357.2|105551.2|105351.2|38
1724712450000|2024-08-26 22:47:30|105552.5|105352.5|105560|105360|105561.5|105361.5|105552.5|105352.5|38
1724712460000|2024-08-26 22:47:40|105557.9|105357.9|105564.6|105364.6|105566.2|105366.2|105557.8|105357.8|33
1724712470000|2024-08-26 22:47:50|105564.7|105364.7|105563.6|105363.6|105566.3|105366.3|105562.9|105362.9|32
1724712480000|2024-08-26 22:48:00|105564.2|105364.2|105564.6|105364.6|105567.8|105367.8|105562|105362|44
1724712490000|2024-08-26 22:48:10|105564.3|105364.3|105563.1|105363.1|105569.1|105369.1|105562.8|105362.8|45
1724712500000|2024-08-26 22:48:20|105563.2|105363.2|105563.3|105363.3|105568.7|105368.7|105560.6|105360.6|39
1724712510000|2024-08-26 22:48:30|105563.2|105363.2|105560.4|105360.4|105570.5|105370.5|105560.2|105360.2|47
1724712520000|2024-08-26 22:48:40|105564.6|105364.6|105561.1|105361.1|105565.6|105365.6|105561.1|105361.1|37
1724712530000|2024-08-26 22:48:50|105562.1|105362.1|105565.7|105365.7|105566.6|105366.6|105562.1|105362.1|32
1724712540000|2024-08-26 22:49:00|105564.7|105364.7|105566.3|105366.3|105572.9|105372.9|105563.3|105363.3|37
1724712550000|2024-08-26 22:49:10|105566.4|105366.4|105567.2|105367.2|105574.5|105374.5|105565.9|105365.9|41
1724712560000|2024-08-26 22:49:20|105567.8|105367.8|105563.8|105363.8|105573.2|105373.2|105560.6|105360.6|51
1724712570000|2024-08-26 22:49:30|105563.6|105363.6|105567.6|105367.6|105569.3|105369.3|105560.5|105360.5|39
1724712580000|2024-08-26 22:49:40|105568.5|105368.5|105563.4|105363.4|105569.1|105369.1|105562.1|105362.1|38
1724712590000|2024-08-26 22:49:50|105563.2|105363.2|105563|105363|105569.7|105369.7|105560.5|105360.5|44
1724712600000|2024-08-26 22:50:00|105563.5|105363.5|105563.7|105363.7|105570.9|105370.9|105561.6|105361.6|37
1724712610000|2024-08-26 22:50:10|105565.6|105365.6|105564.7|105364.7|105566.9|105366.9|105563.6|105363.6|35
1724712620000|2024-08-26 22:50:20|105565.3|105365.3|105564.3|105364.3|105566.9|105366.9|105559.7|105359.7|32
1724712630000|2024-08-26 22:50:30|105564.2|105364.2|105573.3|105373.3|105573.3|105373.3|105563.5|105363.5|28
1724712640000|2024-08-26 22:50:40|105572.9|105372.9|105568.9|105368.9|105574.6|105374.6|105568.4|105368.4|34
1724712650000|2024-08-26 22:50:50|105569.3|105369.3|105569.5|105369.5|105574.1|105374.1|105568|105368|35
1724712660000|2024-08-26 22:51:00|105569.3|105369.3|105565.8|105365.8|105571.6|105371.6|105564.6|105364.6|31
1724712670000|2024-08-26 22:51:10|105564.4|105364.4|105569.5|105369.5|105571.3|105371.3|105563.7|105363.7|37
1724712680000|2024-08-26 22:51:20|105568.9|105368.9|105564.5|105364.5|105570|105370|105562.1|105362.1|32
1724712690000|2024-08-26 22:51:30|105564.6|105364.6|105566.7|105366.7|105570.1|105370.1|105564.1|105364.1|28
1724712700000|2024-08-26 22:51:40|105567.8|105367.8|105565.2|105365.2|105569.5|105369.5|105563.6|105363.6|32
1724712710000|2024-08-26 22:51:50|105564.3|105364.3|105565.7|105365.7|105566.2|105366.2|105561.7|105361.7|28
1724712720000|2024-08-26 22:52:00|105566.8|105366.8|105565.5|105365.5|105567.5|105367.5|105561.3|105361.3|40
1724712730000|2024-08-26 22:52:10|105566.1|105366.1|105570.5|105370.5|105573.3|105373.3|105561.3|105361.3|34
1724712740000|2024-08-26 22:52:20|105566.8|105366.8|105569.6|105369.6|105574.8|105374.8|105566.7|105366.7|32
1724712750000|2024-08-26 22:52:30|105573.8|105373.8|105567.5|105367.5|105575.1|105375.1|105567.2|105367.2|21
1724712760000|2024-08-26 22:52:40|105567.4|105367.4|105564.7|105364.7|105569.7|105369.7|105561.3|105361.3|29
1724712770000|2024-08-26 22:52:50|105564.3|105364.3|105566|105366|105568|105368|105561.4|105361.4|41
1724712780000|2024-08-26 22:53:00|105566.1|105366.1|105561.1|105361.1|105566.6|105366.6|105561|105361|31
1724712790000|2024-08-26 22:53:10|105562.1|105362.1|105568.2|105368.2|105572.3|105372.3|105560.8|105360.8|44
1724712800000|2024-08-26 22:53:20|105569.5|105369.5|105564.8|105364.8|105572.3|105372.3|105563.9|105363.9|31
1724712810000|2024-08-26 22:53:30|105567.8|105367.8|105565.4|105365.4|105571|105371|105561.5|105361.5|52
1724712820000|2024-08-26 22:53:40|105563.6|105363.6|105562.8|105362.8|105566|105366|105562.4|105362.4|36
1724712830000|2024-08-26 22:53:50|105564.2|105364.2|105562.3|105362.3|105566.5|105366.5|105561.5|105361.5|29
1724712840000|2024-08-26 22:54:00|105562.9|105362.9|105570.6|105370.6|105570.6|105370.6|105561.8|105361.8|43
1724712850000|2024-08-26 22:54:10|105568.4|105368.4|105564.7|105364.7|105570.1|105370.1|105562.2|105362.2|38
1724712860000|2024-08-26 22:54:20|105568.6|105368.6|105562.8|105362.8|105571|105371|105562.8|105362.8|38
1724712870000|2024-08-26 22:54:30|105563|105363|105563.9|105363.9|105565.8|105365.8|105561.5|105361.5|34
1724712880000|2024-08-26 22:54:40|105562.3|105362.3|105563.7|105363.7|105567.2|105367.2|105562|105362|27
1724712890000|2024-08-26 22:54:50|105564.3|105364.3|105564.7|105364.7|105567|105367|105562.7|105362.7|38
1724712900000|2024-08-26 22:55:00|105563.8|105363.8|105565.5|105365.5|105570.3|105370.3|105562.1|105362.1|40
1724712910000|2024-08-26 22:55:10|105562.9|105362.9|105565.8|105365.8|105567.6|105367.6|105561.6|105361.6|18
1724712920000|2024-08-26 22:55:20|105567.2|105367.2|105560.7|105360.7|105567.2|105367.2|105558.6|105358.6|37
1724712930000|2024-08-26 22:55:30|105561.6|105361.6|105562.9|105362.9|105562.9|105362.9|105558.2|105358.2|32
1724712940000|2024-08-26 22:55:40|105561.1|105361.1|105560.2|105360.2|105565.8|105365.8|105559.6|105359.6|36
1724712950000|2024-08-26 22:55:50|105559.4|105359.4|105561.9|105361.9|105567.1|105367.1|105558.1|105358.1|34
1724712960000|2024-08-26 22:56:00|105561.8|105361.8|105561.8|105361.8|105565.9|105365.9|105560.7|105360.7|33
1724712970000|2024-08-26 22:56:10|105561.2|105361.2|105560.7|105360.7|105565|105365|105559.4|105359.4|28
1724712980000|2024-08-26 22:56:20|105563.8|105363.8|105559.3|105359.3|105566.5|105366.5|105558|105358|41
1724712990000|2024-08-26 22:56:30|105560|105360|105560.3|105360.3|105564.4|105364.4|105558|105358|32
1724713000000|2024-08-26 22:56:40|105559|105359|105560.1|105360.1|105563.3|105363.3|105558.6|105358.6|33
1724713010000|2024-08-26 22:56:50|105559.6|105359.6|105560.4|105360.4|105568.5|105368.5|105559|105359|44
1724713020000|2024-08-26 22:57:00|105561.7|105361.7|105559.9|105359.9|105566.3|105366.3|105559.4|105359.4|31
1724713030000|2024-08-26 22:57:10|105561.6|105361.6|105561.4|105361.4|105566.3|105366.3|105559.1|105359.1|35
1724713040000|2024-08-26 22:57:20|105560.3|105360.3|105560.9|105360.9|105562.6|105362.6|105558.3|105358.3|30
1724713050000|2024-08-26 22:57:30|105560.4|105360.4|105561.1|105361.1|105562.7|105362.7|105558.6|105358.6|29
1724713060000|2024-08-26 22:57:40|105561|105361|105561.4|105361.4|105566.5|105366.5|105559.1|105359.1|31
1724713070000|2024-08-26 22:57:50|105564.8|105364.8|105561.2|105361.2|105567.2|105367.2|105559.3|105359.3|32
1724713080000|2024-08-26 22:58:00|105564|105364|105565.5|105365.5|105567|105367|105559.8|105359.8|36
1724713090000|2024-08-26 22:58:10|105563.4|105363.4|105562|105362|105567.1|105367.1|105559.1|105359.1|31
1724713100000|2024-08-26 22:58:20|105562.1|105362.1|105560.9|105360.9|105563.8|105363.8|105558.5|105358.5|32
1724713110000|2024-08-26 22:58:30|105562.4|105362.4|105560.8|105360.8|105563.5|105363.5|105558.8|105358.8|31
1724713120000|2024-08-26 22:58:40|105560.2|105360.2|105562.2|105362.2|105568.1|105368.1|105558.8|105358.8|37
1724713130000|2024-08-26 22:58:50|105564.5|105364.5|105564.4|105364.4|105568.4|105368.4|105561.7|105361.7|40
1724713140000|2024-08-26 22:59:00|105568.9|105368.9|105559.2|105359.2|105568.9|105368.9|105559.2|105359.2|38
1724713150000|2024-08-26 22:59:10|105559.1|105359.1|105559.2|105359.2|105561.4|105361.4|105558.2|105358.2|26
1724713160000|2024-08-26 22:59:20|105558.5|105358.5|105560.3|105360.3|105561.2|105361.2|105556.9|105356.9|32
1724713170000|2024-08-26 22:59:30|105559.3|105359.3|105562.3|105362.3|105566|105366|105557.4|105357.4|34
1724713180000|2024-08-26 22:59:40|105562.4|105362.4|105562.7|105362.7|105569.4|105369.4|105559.6|105359.6|30
1724713190000|2024-08-26 22:59:50|105568.4|105368.4|105562.2|105362.2|105569.2|105369.2|105560.9|105360.9|34
1724713200000|2024-08-26 23:00:00|105551|105369.6|105553.3|105353.3|105556.2|105371.3|105550.4|105353.3|20
1724713210000|2024-08-26 23:00:10|105553.8|105355.4|105532.2|105372.4|105553.8|105372.7|105531.7|105355.4|17
1724713220000|2024-08-26 23:00:20|105534.4|105374.6|105533.1|105369|105538.3|105374.6|105530.7|105364.3|26
1724713230000|2024-08-26 23:00:30|105533|105369.1|105532.2|105368.5|105536.9|105370.7|105531.8|105368.5|11
1724713240000|2024-08-26 23:00:40|105529.4|105370.2|105530.2|105370.5|105542.2|105372.5|105526.3|105364.2|48
1724713250000|2024-08-26 23:00:50|105535.1|105374|105525.1|105374.7|105535.6|105378|105525.1|105373.6|16
1724713260000|2024-08-26 23:01:00|105523|105379.2|105528.1|105380.3|105537|105381.6|105521.6|105369.4|43
1724713270000|2024-08-26 23:01:10|105525.3|105379.4|105527.7|105371.4|105530.9|105382.5|105525|105371.4|25
1724713280000|2024-08-26 23:01:20|105526.1|105371.3|105529.3|105373.5|105535.7|105377.4|105524|105368.9|25
1724713290000|2024-08-26 23:01:30|105529.8|105374.6|105528.4|105373.1|105529.8|105376.6|105527.9|105373|10
1724713300000|2024-08-26 23:01:40|105531.1|105373.3|105525.4|105376.9|105532.5|105377.9|105525.4|105373.3|11
1724713310000|2024-08-26 23:01:50|105525.6|105376.7|105541.4|105365.7|105541.4|105377.9|105525.3|105365.7|17
1724713320000|2024-08-26 23:02:00|105541.3|105365.9|105539.7|105368.8|105543.4|105369.1|105539.7|105365.7|11
1724713330000|2024-08-26 23:02:10|105539.5|105368.5|105527|105374|105539.5|105378.8|105522.5|105366.5|23
1724713340000|2024-08-26 23:02:20|105525.4|105375.5|105519.8|105372|105526.7|105379.3|105519|105372|26
1724713350000|2024-08-26 23:02:30|105519.9|105372.1|105521|105380|105534.3|105380.6|105517.5|105366.3|43
1724713360000|2024-08-26 23:02:40|105521.2|105379.8|105518.7|105375.3|105521.2|105381|105516.4|105373.3|13
1724713370000|2024-08-26 23:02:50|105519.5|105380.4|105517.7|105375.5|105519.6|105381.2|105517.7|105375.5|8
1724713380000|2024-08-26 23:03:00|105517.9|105375.7|105519.1|105374.4|105519.5|105375.7|105517.9|105374.1|9
1724713390000|2024-08-26 23:03:10|105519|105374.6|105533.5|105365.8|105533.5|105375.1|105518.3|105365.8|9
1724713400000|2024-08-26 23:03:20|105533.7|105365.6|105538.4|105370|105539.2|105370|105533.4|105365.6|10
1724713410000|2024-08-26 23:03:30|105538.3|105370.1|105527|105368.6|105538.3|105374.5|105515.7|105361.4|35
1724713420000|2024-08-26 23:03:40|105524.1|105370.6|105518.8|105373.5|105535.3|105375.9|105517.8|105360.2|28
1724713430000|2024-08-26 23:03:50|105518.9|105373.4|105518.1|105373.6|105518.9|105374.7|105518.1|105373.3|9
1724713440000|2024-08-26 23:04:00|105518.2|105373.7|105528.1|105363.8|105537.7|105376.8|105517.8|105363.8|22
1724713450000|2024-08-26 23:04:10|105525.7|105367|105532.3|105370.4|105537.8|105372.5|105520.4|105362.3|41
1724713460000|2024-08-26 23:04:20|105536.8|105364.4|105521.6|105368.5|105537.9|105375.7|105521.6|105364.4|34
1724713470000|2024-08-26 23:04:30|105521.4|105368.6|105524.7|105370.3|105528.5|105371.7|105521.4|105366.2|9
1724713480000|2024-08-26 23:04:40|105523.1|105370.5|105523.4|105366.6|105538.5|105370.6|105519.9|105356.3|36
1724713490000|2024-08-26 23:04:50|105524.7|105360.7|105523.6|105365.7|105532.4|105366.1|105519.7|105360.7|24
1724713500000|2024-08-26 23:05:00|105521.8|105364|105519.1|105363.4|105530.2|105366.7|105519.1|105356.4|43
1724713510000|2024-08-26 23:05:10|105519.2|105363.6|105517.2|105371.7|105531.9|105371.7|105516.8|105359.4|31
1724713520000|2024-08-26 23:05:20|105517.4|105371.6|105517.7|105370.8|105528.8|105371.6|105515.4|105362.1|28
1724713530000|2024-08-26 23:05:30|105517|105374.9|105517.6|105369.1|105517.6|105374.9|105516.7|105369.1|6
1724713540000|2024-08-26 23:05:40|105517.7|105369.4|105517.7|105368|105519.3|105369.5|105517.7|105368|8
1724713550000|2024-08-26 23:05:50|105519.1|105366.3|105534.9|105356.3|105538|105366.6|105519|105348.9|6
1724713560000|2024-08-26 23:06:00|105538.7|105356.2|105538.9|105355.2|105539.2|105356.2|105534.9|105355.2|10
1724713570000|2024-08-26 23:06:10|105536.9|105356.9|105509.1|105372.5|105536.9|105374.2|105509.1|105356.9|18
1724713580000|2024-08-26 23:06:20|105510.6|105374.3|105510.5|105373.5|105510.6|105374.5|105509.2|105373.5|8
1724713590000|2024-08-26 23:06:30|105510.2|105375.1|105514.9|105369.9|105529.4|105375.6|105509.2|105359.8|22
1724713600000|2024-08-26 23:06:40|105514.7|105370|105508.3|105376.6|105527.1|105376.6|105508.1|105359.4|25
1724713610000|2024-08-26 23:06:50|105507.9|105375.4|105509.5|105372.4|105510.2|105375.4|105507.1|105371.2|16
1724713620000|2024-08-26 23:07:00|105509.4|105371.2|105522.9|105357.9|105527.3|105371.7|105507.9|105350.5|51
1724713630000|2024-08-26 23:07:10|105520.6|105355.6|105522.1|105353.1|105527.9|105362.8|105511|105352.8|42
1724713640000|2024-08-26 23:07:20|105517.7|105355.4|105528.7|105355.7|105528.7|105365|105512.5|105350.6|41
1724713650000|2024-08-26 23:07:30|105528.6|105355.6|105527.9|105355.5|105528.6|105359.1|105527.9|105355.3|7
1724713660000|2024-08-26 23:07:40|105530|105357.6|105518.8|105353.7|105530|105363|105513.4|105351.1|36
1724713670000|2024-08-26 23:07:50|105518.3|105356|105515.9|105359.9|105524.5|105363.8|105511.5|105351.8|62
1724713680000|2024-08-26 23:08:00|105517.8|105361.3|105511.2|105360|105523|105365.7|105511.2|105352.8|37
1724713690000|2024-08-26 23:08:10|105511.1|105359.1|105513.4|105357.6|105525.5|105363.6|105509.7|105349.9|65
1724713700000|2024-08-26 23:08:20|105513.5|105357.3|105509.7|105358|105521.4|105363|105507.3|105350.3|58
1724713710000|2024-08-26 23:08:30|105509.8|105361.2|105504.9|105356.1|105518.1|105363.1|105504.8|105347.4|49
1724713720000|2024-08-26 23:08:40|105506.1|105354.5|105510.6|105360.5|105518.7|105360.5|105502.8|105349.2|56
1724713730000|2024-08-26 23:08:50|105515.8|105351.7|105514.1|105346.7|105518.4|105360.6|105502.8|105346.7|52
1724713740000|2024-08-26 23:09:00|105510.6|105351.4|105507.7|105355.1|105516.2|105362.3|105502.5|105349.2|54
1724713750000|2024-08-26 23:09:10|105506.7|105358.5|105511.1|105354.7|105520|105360.4|105504.5|105351.3|44
1724713760000|2024-08-26 23:09:20|105509.5|105357.3|105511.5|105350.2|105521.4|105362.9|105505.9|105345.5|43
1724713770000|2024-08-26 23:09:30|105513.7|105352.8|105508.8|105361.2|105517.5|105361.2|105504|105346.4|62
1724713780000|2024-08-26 23:09:40|105507.5|105361.4|105513.4|105353|105518.4|105361.5|105507.4|105349|36
1724713790000|2024-08-26 23:09:50|105516.4|105344.4|105511.3|105353.8|105519.7|105357.9|105506.9|105344.4|50
1724713800000|2024-08-26 23:10:00|105511.2|105355.7|105509.8|105355.3|105518.8|105356.1|105506.8|105343.9|38
1724713810000|2024-08-26 23:10:10|105510.7|105354|105505.9|105355.4|105520.8|105357.7|105505.5|105348.2|32
1724713820000|2024-08-26 23:10:20|105505.7|105355.6|105511.9|105354.1|105519|105361.5|105505.7|105349.3|50
1724713830000|2024-08-26 23:10:30|105514.3|105356.5|105513.6|105358|105520|105361.2|105506.7|105348.4|52
1724713840000|2024-08-26 23:10:40|105511|105359.8|105510.7|105358.4|105516.4|105360.8|105508.3|105347.6|35
1724713850000|2024-08-26 23:10:50|105512.5|105356|105513.7|105358.2|105519.1|105360.4|105508.5|105353.7|26
1724713860000|2024-08-26 23:11:00|105511.4|105359.9|105507.5|105359.2|105517.6|105361.2|105505.4|105350.4|38
1724713870000|2024-08-26 23:11:10|105505.9|105359.6|105511.5|105360.4|105519.7|105362.9|105504|105349.1|43
1724713880000|2024-08-26 23:11:20|105510|105360.9|105506.9|105359.9|105511.2|105363.1|105506.1|105351.5|15
1724713890000|2024-08-26 23:11:30|105506.5|105356.8|105509.7|105355.9|105519|105362.3|105505.5|105348.4|53
1724713900000|2024-08-26 23:11:40|105508.2|105358.7|105511|105353.8|105517.7|105361.4|105504.1|105346.6|59
1724713910000|2024-08-26 23:11:50|105507.2|105352.7|105507.8|105353.6|105520.4|105356.8|105507.1|105346.7|52
1724713920000|2024-08-26 23:12:00|105509.7|105353.5|105513.6|105353|105520.5|105357.2|105508.9|105348.2|30
1724713930000|2024-08-26 23:12:10|105515.8|105352.3|105509.4|105356.3|105519|105362.2|105505.3|105349.1|37
1724713940000|2024-08-26 23:12:20|105512|105352.1|105509.6|105358.7|105514.7|105359.3|105504.1|105351|26
1724713950000|2024-08-26 23:12:30|105509.9|105358|105509.7|105356.4|105510.7|105359.1|105508.6|105356.2|11
1724713960000|2024-08-26 23:12:40|105508|105356.5|105508.9|105356.7|105518.4|105360|105506.1|105347.1|35
1724713970000|2024-08-26 23:12:50|105509.7|105358.1|105509.1|105358.3|105509.7|105359.7|105506.6|105358.1|10
1724713980000|2024-08-26 23:13:00|105509.2|105358.4|105509.2|105358.1|105509.7|105359.5|105509|105357.6|9
1724713990000|2024-08-26 23:13:10|105509.1|105358|105520.3|105352.8|105520.3|105362.1|105504.2|105352.8|11
1724714000000|2024-08-26 23:13:20|105519.5|105349.1|105502.4|105355.4|105519.5|105358.5|105502.4|105343.4|46
1724714010000|2024-08-26 23:13:30|105502.3|105356.6|105509.4|105350.5|105513.6|105357.3|105501.9|105340.1|46
1724714020000|2024-08-26 23:13:40|105507.4|105351.8|105506.5|105348.1|105514.9|105355.8|105503.2|105340.2|49
1724714030000|2024-08-26 23:13:50|105508.3|105349.9|105502.3|105352.1|105510|105357.2|105498.3|105340.8|51
1724714040000|2024-08-26 23:14:00|105500.4|105350.2|105503.2|105352.9|105505.9|105354|105500.3|105350.2|14
1724714050000|2024-08-26 23:14:10|105502.8|105352.6|105504.1|105353.1|105504.2|105353.9|105502.8|105352.6|11
1724714060000|2024-08-26 23:14:20|105504.2|105354.8|105505.2|105355.5|105512.5|105356.5|105502.1|105343.9|29
1724714070000|2024-08-26 23:14:30|105507|105356|105503.2|105358.4|105512.5|105358.4|105500.5|105347.4|44
1724714080000|2024-08-26 23:14:40|105502.9|105358.3|105504.7|105353.1|105513.6|105358.3|105502.9|105343.8|39
1724714090000|2024-08-26 23:14:50|105504.6|105353.3|105505.8|105352.6|105513.9|105355.1|105503.2|105344.7|46
1724714100000|2024-08-26 23:15:00|105508.9|105355.7|105452.7|105402.7|105509.6|105408.3|105449|105349|67
1724714110000|2024-08-26 23:15:10|105492.3|105362.8|105456.1|105406.1|105506|105419|105447.9|105350.7|56
1724714120000|2024-08-26 23:15:20|105459.2|105409.2|105456.3|105406.3|105506.4|105417.3|105456.3|105355.1|33
1724714130000|2024-08-26 23:15:30|105459.1|105409.1|105494.4|105365.8|105506.4|105415|105451.6|105351.8|43
1724714140000|2024-08-26 23:15:40|105499|105360.6|105496.8|105368.1|105502.8|105412.3|105451.8|105352.1|44
1724714150000|2024-08-26 23:15:50|105499.9|105368|105452.8|105402.8|105505.7|105406.2|105452.8|105356|47
1724714160000|2024-08-26 23:16:00|105494.3|105362.5|105498.2|105355.7|105500.5|105369.2|105492.3|105355.7|36
1724714170000|2024-08-26 23:16:10|105501|105359.5|105498.3|105358.8|105503.7|105406.3|105450.8|105354.8|52
1724714180000|2024-08-26 23:16:20|105496.8|105359.9|105496.5|105362.5|105507.3|105409.6|105452.3|105353.2|63
1724714190000|2024-08-26 23:16:30|105459.8|105409.8|105496.1|105364.6|105503.8|105413.8|105454.7|105354.2|46
1724714200000|2024-08-26 23:16:40|105493.5|105362.4|105500.6|105360.4|105501.2|105408.4|105458.4|105355.7|55
1724714210000|2024-08-26 23:16:50|105500.8|105365.4|105499.1|105356.9|105505.1|105409.1|105456.6|105353|58
1724714220000|2024-08-26 23:17:00|105499|105358.3|105494.3|105361.1|105505.3|105409.6|105450.6|105354.1|58
1724714230000|2024-08-26 23:17:10|105451.9|105401.9|105490.8|105365.5|105503.6|105405.4|105451.9|105355.3|61
1724714240000|2024-08-26 23:17:20|105496.2|105362.9|105497.1|105356|105503.1|105405.5|105452.4|105353.8|55
1724714250000|2024-08-26 23:17:30|105493.5|105364.9|105488.9|105360.9|105501.9|105409.3|105450.1|105355|51
1724714260000|2024-08-26 23:17:40|105450.8|105400.8|105453.8|105403.8|105499.7|105406.4|105450.8|105353.3|55
1724714270000|2024-08-26 23:17:50|105492|105357.4|105490.7|105362.9|105497|105409.6|105448.4|105352.8|44
1724714280000|2024-08-26 23:18:00|105493.8|105366|105494.8|105367|105498.6|105406.5|105450.9|105353.5|48
1724714290000|2024-08-26 23:18:10|105493|105361|105492.8|105366.6|105500.5|105405.3|105451.2|105353.9|53
1724714300000|2024-08-26 23:18:20|105494.9|105361.8|105495.1|105357.6|105501.3|105404.1|105449.9|105351.9|55
1724714310000|2024-08-26 23:18:30|105500.5|105360.7|105496|105367|105502.1|105408.6|105447.4|105354.5|53
1724714320000|2024-08-26 23:18:40|105492.7|105363|105499.5|105357.5|105504.2|105409.4|105445.7|105347.8|62
1724714330000|2024-08-26 23:18:50|105493.2|105359.2|105451.8|105401.8|105506.2|105401.8|105444.8|105350.8|65
1724714340000|2024-08-26 23:19:00|105492.8|105359.8|105487.9|105357.4|105501.9|105404.2|105453.6|105351.7|51
1724714350000|2024-08-26 23:19:10|105488.1|105357.2|105504.7|105358.8|105504.7|105404|105448.2|105351.1|58
1724714360000|2024-08-26 23:19:20|105501.8|105359.9|105501.5|105360.1|105501.8|105367.4|105488.5|105358.5|46
1724714370000|2024-08-26 23:19:30|105495|105358.1|105495.2|105359.8|105502.5|105367.3|105494.2|105356.1|40
1724714380000|2024-08-26 23:19:40|105495.9|105360|105490.4|105357.4|105507.6|105401.9|105449.5|105351.1|56
1724714390000|2024-08-26 23:19:50|105490.3|105355|105449.6|105399.6|105505.5|105402.2|105449.6|105349.2|69
1724714400000|2024-08-26 23:20:00|105503.5|105350.9|105502.6|105352.5|105507.7|105409.5|105443.1|105347.9|68
1724714410000|2024-08-26 23:20:10|105503.4|105352.4|105497.6|105356.8|105509|105406.5|105451.3|105350.2|68
1724714420000|2024-08-26 23:20:20|105494.7|105355.7|105496.2|105356.9|105507.4|105406.5|105452.2|105351.1|48
1724714430000|2024-08-26 23:20:30|105453.6|105403.6|105506.6|105356.8|105508.4|105403.6|105451.2|105350.6|50
1724714440000|2024-08-26 23:20:40|105504|105354.2|105494|105363.5|105508.2|105410.9|105449.2|105354.2|52
1724714450000|2024-08-26 23:20:50|105503|105374.8|105490.1|105355|105504.4|105412.4|105451.7|105354.3|49
1724714460000|2024-08-26 23:21:00|105494.2|105357.3|105503.6|105358.6|105508.4|105414.2|105453.8|105334.6|54
1724714470000|2024-08-26 23:21:10|105499.2|105357.6|105492|105360.2|105504.7|105402.4|105449.2|105349.1|43
1724714480000|2024-08-26 23:21:20|105504.5|105348.7|105497.9|105354.6|105504.8|105404|105454|105347.9|35
1724714490000|2024-08-26 23:21:30|105504.9|105357.9|105497.7|105361.6|105505.8|105407.1|105452.3|105348.5|44
1724714500000|2024-08-26 23:21:40|105497|105363.6|105499.1|105360.4|105505.5|105368.8|105486.2|105348.1|40
1724714510000|2024-08-26 23:21:50|105497.6|105362.8|105498.1|105360.1|105507.4|105403.9|105453.9|105351.1|41
1724714520000|2024-08-26 23:22:00|105454.5|105404.5|105497.2|105353.6|105505.9|105406.4|105448|105348.7|41
1724714530000|2024-08-26 23:22:10|105499.7|105357.8|105496.3|105356.3|105507.5|105405.8|105453|105347.4|43
1724714540000|2024-08-26 23:22:20|105498.8|105358.8|105504|105352.7|105505.2|105405.2|105450.3|105350.9|37
1724714550000|2024-08-26 23:22:30|105503.6|105352.2|105502.7|105347.8|105505.7|105404.9|105441.7|105344.3|49
1724714560000|2024-08-26 23:22:40|105497.5|105352.7|105496.4|105356.4|105502.7|105405.2|105455.1|105345.5|35
1724714570000|2024-08-26 23:22:50|105496.2|105356.6|105496.4|105359.9|105502.6|105363.1|105488.1|105344|38
1724714580000|2024-08-26 23:23:00|105493.8|105359.5|105486.2|105360.7|105505|105408.8|105455.7|105343.7|52
1724714590000|2024-08-26 23:23:10|105500.9|105347|105492.5|105362.6|105500.9|105409.8|105448.1|105346.3|32
1724714600000|2024-08-26 23:23:20|105492.4|105354.5|105514|105329.2|105514|105410|105453.1|105329.2|40
1724714610000|2024-08-26 23:23:30|105515.2|105327.5|105497.8|105341.9|105515.8|105397.8|105441.7|105327.2|49
1724714620000|2024-08-26 23:23:40|105496.7|105341.5|105486.4|105358.3|105500.3|105402|105445.1|105337.2|44
1724714630000|2024-08-26 23:23:50|105486.3|105358.2|105496.7|105361.1|105497.3|105361.1|105486.3|105347.6|30
1724714640000|2024-08-26 23:24:00|105497.1|105353|105449.5|105399.5|105498.6|105403.2|105445.4|105338.2|47
1724714650000|2024-08-26 23:24:10|105484.4|105354.3|105488.5|105354.6|105498.8|105400.8|105448.7|105337.4|58
1724714660000|2024-08-26 23:24:20|105488.6|105354.7|105484.8|105355.3|105498.7|105400.7|105447.6|105338.5|56
1724714670000|2024-08-26 23:24:30|105450.2|105400.2|105486.6|105358.5|105499.3|105400.2|105450.2|105340.5|51
1724714680000|2024-08-26 23:24:40|105488.4|105358.1|105455.8|105405.8|105499.3|105411.5|105444|105339.8|60
1724714690000|2024-08-26 23:24:50|105487.9|105354.6|105489.2|105356.6|105496.3|105406.6|105441.3|105339.7|65
1724714700000|2024-08-26 23:25:00|105445.3|105395.3|105446.4|105396.4|105493.1|105407.8|105438.8|105343.8|55
1724714710000|2024-08-26 23:25:10|105445.9|105395.9|105487.4|105359|105497.1|105409|105434.7|105340.4|59
1724714720000|2024-08-26 23:25:20|105449.4|105399.4|105447.7|105397.7|105499.4|105406.1|105446.6|105342.8|28
1724714730000|2024-08-26 23:25:30|105447.8|105397.8|105491.5|105364.5|105498.4|105405.4|105445.3|105342.8|28
1724714740000|2024-08-26 23:25:40|105491.6|105362.4|105496.6|105357.2|105499.2|105405.5|105449|105345.7|27
1724714750000|2024-08-26 23:25:50|105496.5|105357.3|105494.5|105354.1|105502.8|105407.2|105447.8|105342.6|58
1724714760000|2024-08-26 23:26:00|105494.6|105366.8|105493.5|105366.7|105503.5|105406.1|105450.7|105341.8|64
1724714770000|2024-08-26 23:26:10|105499.9|105345.7|105498.9|105356.3|105503.1|105406.6|105450.9|105343.2|54
1724714780000|2024-08-26 23:26:20|105494.5|105362.6|105498.8|105343.8|105504.9|105405.7|105452|105340.5|58
1724714790000|2024-08-26 23:26:30|105493.7|105347.8|105488.6|105349.9|105503.3|105408.2|105450.4|105342.9|61
1724714800000|2024-08-26 23:26:40|105492.1|105354.5|105450.2|105400.2|105502.7|105405|105450.2|105343.5|58
1724714810000|2024-08-26 23:26:50|105453.3|105403.3|105455.8|105405.8|105501.6|105406|105452.6|105343.8|42
1724714820000|2024-08-26 23:27:00|105455|105405|105488.8|105362.5|105500.1|105409.2|105448.5|105344.7|49
1724714830000|2024-08-26 23:27:10|105489|105362.6|105496.2|105357.6|105503.2|105406.5|105452|105344.6|43
1724714840000|2024-08-26 23:27:20|105492.3|105356.8|105487.7|105356.3|105509.1|105404|105453.6|105346.3|53
1724714850000|2024-08-26 23:27:30|105491.1|105359.1|105507.6|105350.5|105509.5|105371.1|105491.1|105346.7|64
1724714860000|2024-08-26 23:27:40|105506.7|105355.2|105506.4|105349.5|105507.7|105365|105492.6|105347|60
1724714870000|2024-08-26 23:27:50|105507.1|105350.3|105497.5|105358.5|105507.1|105414.4|105450.8|105345.7|60
1724714880000|2024-08-26 23:28:00|105504.1|105348|105497.7|105365|105509.7|105408.4|105451.1|105346.4|60
1724714890000|2024-08-26 23:28:10|105497.5|105367.7|105498.4|105368.9|105507.7|105404.9|105449.9|105346.4|23
1724714900000|2024-08-26 23:28:20|105498.6|105360.2|105452.1|105402.1|105510.1|105414.5|105450.8|105347.3|40
1724714910000|2024-08-26 23:28:30|105455.2|105405.2|105498.9|105356.3|105509.8|105408.9|105451.3|105347|50
1724714920000|2024-08-26 23:28:40|105457.7|105407.7|105497|105362|105511.2|105410.6|105452|105347.3|32
1724714930000|2024-08-26 23:28:50|105497.1|105361.8|105501.2|105371.6|105501.2|105371.6|105495.4|105359|15
1724714940000|2024-08-26 23:29:00|105500.6|105369.7|105500.3|105363.7|105511|105408.4|105456.6|105347.5|64
1724714950000|2024-08-26 23:29:10|105495.4|105356|105454.2|105404.2|105508.6|105413.8|105452.9|105347|32
1724714960000|2024-08-26 23:29:20|105454.8|105404.8|105503.1|105354|105509.5|105411.8|105453.1|105348.7|44
1724714970000|2024-08-26 23:29:30|105503.6|105354.5|105494.6|105368.7|105507|105410.3|105444.2|105349.4|71
1724714980000|2024-08-26 23:29:40|105492.1|105357.3|105452.4|105402.4|105505.4|105410.9|105447.2|105351.3|61
1724714990000|2024-08-26 23:29:50|105451.9|105401.9|105502.1|105354.3|105507.5|105405.9|105448.4|105350.6|42
1724715000000|2024-08-26 23:30:00|105495.5|105404|105503.1|105353.2|105503.7|105413.5|105447.4|105349.8|46
1724715010000|2024-08-26 23:30:10|105496.5|105353.4|105504.4|105368.6|105506.2|105404.7|105447.8|105351.3|39
1724715020000|2024-08-26 23:30:20|105505.8|105353.4|105501.2|105351.4|105505.8|105405.3|105437.9|105349.9|67
1724715030000|2024-08-26 23:30:30|105501.6|105352|105500.9|105353|105506.1|105408.5|105445.1|105350.6|31
1724715040000|2024-08-26 23:30:40|105494.1|105359.5|105451.1|105401.1|105499.7|105412.3|105448.5|105348|59
1724715050000|2024-08-26 23:30:50|105450|105400|105450|105400|105501|105401.6|105449|105352.1|17
1724715060000|2024-08-26 23:31:00|105452|105402|105449.7|105399.7|105505.1|105408|105447.9|105350.6|25
1724715070000|2024-08-26 23:31:10|105451.3|105401.3|105493.1|105358.9|105505.5|105410.2|105450.6|105347.8|48
1724715080000|2024-08-26 23:31:20|105490|105357|105454.3|105404.3|105504.5|105407.3|105445.2|105346.5|59
1724715090000|2024-08-26 23:31:30|105454.9|105404.9|105451.5|105401.5|105501.6|105404.9|105444.9|105351.7|34
1724715100000|2024-08-26 23:31:40|105451.4|105401.4|105451.4|105401.4|105506.1|105412|105449.7|105350.2|50
1724715110000|2024-08-26 23:31:50|105491.5|105360.5|105491|105360.1|105505.6|105409.5|105450.6|105352.4|37
1724715120000|2024-08-26 23:32:00|105487.5|105360|105452|105402|105504.4|105407.9|105446.8|105351.9|33
1724715130000|2024-08-26 23:32:10|105450|105400|105501.2|105350.1|105501.2|105409.4|105450|105349.5|35
1724715140000|2024-08-26 23:32:20|105500|105348.6|105501.1|105347.6|105507.2|105406.2|105444.1|105345|66
1724715150000|2024-08-26 23:32:30|105502.8|105347.3|105497.2|105345.1|105506.3|105396.2|105444|105344.5|71
1724715160000|2024-08-26 23:32:40|105502.5|105351.1|105502.8|105346.9|105506.1|105410.3|105442.1|105344.8|64
1724715170000|2024-08-26 23:32:50|105501.6|105346.2|105447.1|105397.1|105508.1|105417.5|105439.6|105344.3|67
1724715180000|2024-08-26 23:33:00|105441|105391|105450.3|105400.3|105502.9|105405.1|105435.7|105349.7|54
1724715190000|2024-08-26 23:33:10|105451.1|105401.1|105450.8|105400.8|105500.7|105406.8|105445.1|105349.6|34
1724715200000|2024-08-26 23:33:20|105503.7|105358.9|105495|105362.5|105503.7|105409.5|105451.5|105348.9|34
1724715210000|2024-08-26 23:33:30|105495.2|105349.7|105492.2|105364.6|105506|105409.3|105453.5|105346.9|54
1724715220000|2024-08-26 23:33:40|105492.1|105366.5|105495.9|105364.3|105496.1|105403.6|105450.5|105361.6|11
1724715230000|2024-08-26 23:33:50|105495.6|105362.4|105493.9|105364.4|105504.6|105370.7|105493.9|105350.9|25
1724715240000|2024-08-26 23:34:00|105493.3|105359.9|105458.5|105408.5|105506.9|105409.8|105455.4|105347.4|52
1724715250000|2024-08-26 23:34:10|105455.1|105405.1|105498.5|105348.9|105505.4|105414.7|105455.1|105348.9|52
1724715260000|2024-08-26 23:34:20|105500.7|105351.2|105502.3|105353.5|105505.7|105415|105453.4|105351.2|55
1724715270000|2024-08-26 23:34:30|105501.8|105352.8|105455.5|105405.5|105503.3|105414.3|105455.5|105349.6|47
1724715280000|2024-08-26 23:34:40|105456.4|105406.4|105458.5|105408.5|105505.8|105415.7|105452.6|105351.1|54
1724715290000|2024-08-26 23:34:50|105457.2|105407.2|105524.7|105333|105532.4|105418.2|105454|105333|64
1724715300000|2024-08-26 23:35:00|105526.2|105330.7|105498.2|105369.4|105528|105416.4|105445.8|105329.9|58
1724715310000|2024-08-26 23:35:10|105457.9|105407.9|105458.9|105408.9|105508.2|105418.4|105448.7|105353.4|63
1724715320000|2024-08-26 23:35:20|105462.2|105412.2|105465.6|105415.6|105510.4|105415.9|105453.4|105353|54
1724715330000|2024-08-26 23:35:30|105510.1|105358.9|105510|105362.9|105528.6|105421.9|105458.5|105340.7|63
1724715340000|2024-08-26 23:35:40|105511.5|105362.5|105529.8|105344.5|105529.8|105413|105458.2|105341.8|72
1724715350000|2024-08-26 23:35:50|105529.1|105343.6|105525.2|105347.2|105529.1|105412.5|105455.7|105341.8|71
1724715360000|2024-08-26 23:36:00|105524.5|105347.3|105501.6|105369.7|105526.3|105415.3|105454.4|105346.1|71
1724715370000|2024-08-26 23:36:10|105500.9|105363.7|105456.5|105406.5|105512.8|105415.8|105454.2|105353.5|75
1724715380000|2024-08-26 23:36:20|105457.3|105407.3|105510.3|105358.8|105510.3|105415.3|105455.4|105355.8|62
1724715390000|2024-08-26 23:36:30|105507.2|105356|105519.5|105348.4|105527.4|105413.9|105451.8|105341.4|66
1724715400000|2024-08-26 23:36:40|105521.8|105348.3|105463|105413|105525.3|105413.3|105442.4|105343.1|61
1724715410000|2024-08-26 23:36:50|105463.4|105413.4|105457.5|105407.5|105507.1|105417.5|105454.7|105355.5|70
1724715420000|2024-08-26 23:37:00|105493|105366.5|105459.6|105409.6|105510|105417.9|105451.6|105353.8|69
1724715430000|2024-08-26 23:37:10|105456.2|105406.2|105455.5|105405.5|105511.1|105420.3|105454.2|105356.4|67
1724715440000|2024-08-26 23:37:20|105452.1|105402.1|105453|105403|105508.8|105416.2|105450.4|105355.8|60
1724715450000|2024-08-26 23:37:30|105453.6|105403.6|105456.2|105406.2|105502.8|105417.9|105443.2|105359.8|57
1724715460000|2024-08-26 23:37:40|105455.7|105405.7|105458.5|105408.5|105509|105420.6|105452.6|105353.2|57
1724715470000|2024-08-26 23:37:50|105457.1|105407.1|105524.2|105341.5|105527.1|105415.8|105453.3|105338.8|69
1724715480000|2024-08-26 23:38:00|105523.9|105341.9|105508.8|105356.8|105528.9|105411.5|105456.2|105341.9|66
1724715490000|2024-08-26 23:38:10|105508|105359.1|105508.8|105374.2|105528.1|105411.4|105450.9|105342.1|63
1724715500000|2024-08-26 23:38:20|105460.5|105410.5|105507.8|105358.8|105530.7|105412|105455.4|105342.2|65
1724715510000|2024-08-26 23:38:30|105456.5|105406.5|105509.6|105361.4|105513.3|105429.6|105451.9|105358.4|65
1724715520000|2024-08-26 23:38:40|105511.3|105363.1|105460.5|105410.5|105514.9|105425|105455.6|105357|73
1724715530000|2024-08-26 23:38:50|105462.4|105412.4|105504.2|105359.8|105529.5|105421.6|105456.2|105340.8|69
1724715540000|2024-08-26 23:39:00|105500.2|105366.4|105509.9|105358.2|105529.5|105413.3|105453.4|105341.9|69
1724715550000|2024-08-26 23:39:10|105508.4|105356.9|105506.7|105355.7|105530|105413|105459.1|105341.8|64
1724715560000|2024-08-26 23:39:20|105508.5|105357.4|105510|105359.7|105512.3|105412.8|105454.9|105353.4|60
1724715570000|2024-08-26 23:39:30|105489|105358.2|105500.3|105363.3|105510.1|105413.6|105455.9|105352.3|64
1724715580000|2024-08-26 23:39:40|105498.7|105361.7|105501.5|105357.5|105511.7|105415|105452.3|105355.8|68
1724715590000|2024-08-26 23:39:50|105502.3|105358.9|105508|105366.2|105510.2|105411.8|105454.4|105356.2|57
1724715600000|2024-08-26 23:40:00|105505.4|105357.7|105454.7|105404.7|105507.6|105411.6|105450|105353.5|63
1724715610000|2024-08-26 23:40:10|105459.8|105409.8|105507.4|105359.6|105508.4|105412.7|105450|105356.4|58
1724715620000|2024-08-26 23:40:20|105509.1|105357.9|105500|105363.6|105509.1|105422.4|105451.7|105352.8|65
1724715630000|2024-08-26 23:40:30|105500.2|105360.4|105506.1|105356.1|105511.2|105404.7|105454.5|105350.9|69
1724715640000|2024-08-26 23:40:40|105505.3|105357.8|105496.2|105370|105510.2|105418.3|105449.3|105352.2|56
1724715650000|2024-08-26 23:40:50|105458.7|105408.7|105458.4|105408.4|105510|105421.2|105453.4|105353.7|66
1724715660000|2024-08-26 23:41:00|105458.8|105408.8|105498.5|105362.2|105508.7|105423.1|105449|105352.2|63
1724715670000|2024-08-26 23:41:10|105502.4|105361.9|105488.4|105362.3|105510.4|105418.1|105452.4|105352.8|70
1724715680000|2024-08-26 23:41:20|105491.4|105363.5|105499.1|105356.9|105509.8|105420.1|105450.3|105350.5|64
1724715690000|2024-08-26 23:41:30|105503.9|105355.2|105503.3|105360.1|105534.9|105413.1|105444.1|105336.8|68
1724715700000|2024-08-26 23:41:40|105502.3|105367.1|105501.7|105368.1|105510.1|105423.5|105455.8|105356.2|67
1724715710000|2024-08-26 23:41:50|105496.8|105366.6|105457.7|105407.7|105510.5|105419.2|105449.6|105352.6|71
1724715720000|2024-08-26 23:42:00|105457|105407|105504.7|105358.4|105511.2|105419.2|105450.5|105353.4|63
1724715730000|2024-08-26 23:42:10|105504.6|105363.9|105493.8|105368.7|105528|105415.1|105455.3|105336.5|68
1724715740000|2024-08-26 23:42:20|105457.3|105407.3|105510.4|105359.3|105530.4|105410.6|105448.9|105338.1|64
1724715750000|2024-08-26 23:42:30|105510.1|105358.7|105524|105348.2|105530.3|105407.4|105455.5|105344.8|75
1724715760000|2024-08-26 23:42:40|105523.2|105347.9|105503.8|105367|105530|105371.1|105491.5|105343|72
1724715770000|2024-08-26 23:42:50|105504.5|105367.9|105507|105368.9|105517.2|105411.8|105461.4|105358.7|74
1724715780000|2024-08-26 23:43:00|105505.2|105367.1|105503.1|105367.6|105507.4|105421.5|105456.4|105359|68
1724715790000|2024-08-26 23:43:10|105501.3|105365|105504.5|105374.9|105535.8|105423.9|105454.2|105337.9|70
1724715800000|2024-08-26 23:43:20|105503.6|105374.5|105505|105362.8|105508.9|105417.5|105451.5|105359.1|72
1724715810000|2024-08-26 23:43:30|105503.9|105368.7|105524.5|105345.4|105531.2|105417.2|105456.2|105342.2|64
1724715820000|2024-08-26 23:43:40|105521.3|105347.7|105494.7|105357.2|105528.5|105412|105455.3|105339.5|73
1724715830000|2024-08-26 23:43:50|105501.4|105363.4|105528.3|105340.2|105531.3|105414.6|105456.9|105338.4|70
1724715840000|2024-08-26 23:44:00|105529.3|105341.2|105503.9|105359.7|105529.9|105412.3|105458.9|105340.7|68
1724715850000|2024-08-26 23:44:10|105507.9|105365.7|105501.8|105369.9|105532.7|105410.8|105460.8|105340.3|67
1724715860000|2024-08-26 23:44:20|105496.3|105363.9|105506.7|105364.6|105530.8|105375.4|105496.3|105341.1|70
1724715870000|2024-08-26 23:44:30|105508.9|105359.1|105506.6|105362.7|105514.1|105412.2|105458.7|105350.4|74
1724715880000|2024-08-26 23:44:40|105502.7|105360.1|105499.6|105362.2|105514.2|105416.3|105454.2|105353.9|68
1724715890000|2024-08-26 23:44:50|105498.6|105362.9|105495.1|105367.4|105509.3|105414.6|105453.9|105356.7|68
1724715900000|2024-08-26 23:45:00|105506.4|105359|105511.7|105379.6|105511.7|105413.1|105451.8|105353.8|75
1724715910000|2024-08-26 23:45:10|105510.8|105378.5|105502.7|105359|105533.7|105413.9|105452|105338.1|68
1724715920000|2024-08-26 23:45:20|105484.9|105358.2|105504.8|105370.9|105529.5|105413.3|105454.9|105342.1|74
1724715930000|2024-08-26 23:45:30|105506|105362.4|105512.5|105362|105529.8|105376.9|105496.2|105342.7|73
1724715940000|2024-08-26 23:45:40|105509.4|105361.7|105457.1|105407.1|105531.4|105416.8|105457.1|105338.5|66
1724715950000|2024-08-26 23:45:50|105458.1|105408.1|105506.8|105368.2|105529.2|105414.1|105455.3|105339.1|64
1724715960000|2024-08-26 23:46:00|105510.2|105357.4|105498.9|105370.6|105515.2|105414.8|105455.1|105354|73
1724715970000|2024-08-26 23:46:10|105497.2|105363.2|105505.8|105358|105513.7|105417.1|105451|105354.5|70
1724715980000|2024-08-26 23:46:20|105505.3|105355.5|105460.9|105410.9|105509.8|105416.9|105452.9|105354|60
1724715990000|2024-08-26 23:46:30|105461.3|105411.3|105458.7|105408.7|105530.1|105411.3|105457.1|105337.2|69
1724716000000|2024-08-26 23:46:40|105460.7|105410.7|105493.7|105353.7|105531.7|105422.2|105452.7|105335.2|60
1724716010000|2024-08-26 23:46:50|105494.2|105362.9|105520.6|105343|105525.7|105425.9|105455.3|105340.8|70
1724716020000|2024-08-26 23:47:00|105519.9|105346.3|105526.8|105340.1|105526.8|105420.3|105457.6|105338.6|72
1724716030000|2024-08-26 23:47:10|105523.6|105341.7|105501|105364.3|105526.7|105416|105452.6|105338.6|68
1724716040000|2024-08-26 23:47:20|105499.9|105365.1|105467.4|105417.4|105524.4|105417.4|105447.8|105345.1|72
1724716050000|2024-08-26 23:47:30|105457.5|105407.5|105459.6|105409.6|105531.2|105413|105447.9|105338.4|67
1724716060000|2024-08-26 23:47:40|105463|105413|105500.6|105361.8|105502.8|105420.4|105446.9|105357.4|72
1724716070000|2024-08-26 23:47:50|105501.5|105362.1|105463.7|105413.7|105523.5|105413.7|105452.5|105340.4|69
1724716080000|2024-08-26 23:48:00|105460.6|105410.6|105518.5|105346.3|105520.8|105411.4|105444.9|105340.7|68
1724716090000|2024-08-26 23:48:10|105518|105341.9|105447.7|105397.7|105527.6|105406.8|105447.7|105337.9|62
1724716100000|2024-08-26 23:48:20|105488.4|105360.9|105529.3|105334.9|105529.3|105398.3|105447.9|105334.9|69
1724716110000|2024-08-26 23:48:30|105519.4|105337.6|105494|105356.5|105525.1|105414.8|105455.3|105335.8|57
1724716120000|2024-08-26 23:48:40|105491.3|105357.6|105447.5|105397.5|105532.1|105407.8|105440.2|105331.3|64
1724716130000|2024-08-26 23:48:50|105450.1|105400.1|105524|105338.5|105531.2|105410.7|105439.7|105333.2|69
1724716140000|2024-08-26 23:49:00|105520.9|105343.4|105499.4|105370.1|105527.3|105418.5|105452.1|105336.2|66
1724716150000|2024-08-26 23:49:10|105497.4|105371.6|105486.7|105359.7|105508.8|105412.5|105450|105354.6|58
1724716160000|2024-08-26 23:49:20|105456.9|105406.9|105505.2|105360.2|105511.7|105423.2|105438.4|105352.2|66
1724716170000|2024-08-26 23:49:30|105503.2|105352.2|105448.5|105398.5|105509.5|105409.4|105441.3|105352.2|70
1724716180000|2024-08-26 23:49:40|105493.5|105363.4|105503.7|105368|105510.5|105411.1|105453.2|105356.7|59
1724716190000|2024-08-26 23:49:50|105461.2|105411.2|105458.6|105408.6|105510|105413.8|105454.1|105354.9|58
1724716200000|2024-08-26 23:50:00|105498.3|105368.2|105453.5|105403.5|105526.7|105417.2|105451.7|105344.1|62
1724716210000|2024-08-26 23:50:10|105453.9|105403.9|105459.4|105409.4|105461.9|105411.9|105451.4|105401.4|46
1724716220000|2024-08-26 23:50:20|105460.4|105410.4|105459.5|105409.5|105465.2|105415.2|105456|105406|50
1724716230000|2024-08-26 23:50:30|105462.1|105412.1|105461.6|105411.6|105463.6|105413.6|105458.3|105408.3|44
1724716240000|2024-08-26 23:50:40|105458.9|105408.9|105503.2|105369|105505.6|105415.2|105455.1|105368.2|53
1724716250000|2024-08-26 23:50:50|105502|105370.1|105460|105410|105502|105419.7|105459.6|105370.1|56
1724716260000|2024-08-26 23:51:00|105466.6|105416.6|105464.3|105414.3|105467.5|105417.5|105460|105410|50
1724716270000|2024-08-26 23:51:10|105463.2|105413.2|105461.8|105411.8|105501.7|105415.9|105461.3|105376.4|48
1724716280000|2024-08-26 23:51:20|105505.8|105373.8|105464.4|105414.4|105513|105417.5|105460.4|105368.4|64
1724716290000|2024-08-26 23:51:30|105464.7|105414.7|105463.1|105413.1|105472.2|105422.2|105461.1|105411.1|53
1724716300000|2024-08-26 23:51:40|105467.2|105417.2|105469.4|105419.4|105476.1|105426.1|105465.9|105415.9|22
1724716310000|2024-08-26 23:51:50|105469.3|105419.3|105468.9|105418.9|105469.3|105419.3|105468|105418|11
1724716320000|2024-08-26 23:52:00|105472.6|105422.6|105471.2|105421.2|105472.6|105422.6|105468.6|105418.6|11
1724716330000|2024-08-26 23:52:10|105471.4|105421.4|105469.3|105419.3|105471.4|105421.4|105468|105418|9
1724716340000|2024-08-26 23:52:20|105469.1|105419.1|105465.6|105415.6|105469.9|105419.9|105465.4|105415.4|20
1724716350000|2024-08-26 23:52:30|105463.1|105413.1|105464|105414|105464|105414|105463.1|105413.1|3
1724716360000|2024-08-26 23:52:40|105464.1|105414.1|105463.9|105413.9|105464.1|105414.1|105459.8|105409.8|8
1724716370000|2024-08-26 23:52:50|105464|105414|105463.9|105413.9|105464|105414|105463.8|105413.8|4
1724716380000|2024-08-26 23:53:00|105463.8|105413.8|105464|105414|105464|105414|105462.7|105412.7|5
1724716390000|2024-08-26 23:53:10|105464.1|105414.1|105463.3|105413.3|105464.1|105414.1|105461.7|105411.7|11
1724716400000|2024-08-26 23:53:20|105463|105413|105462.4|105412.4|105463.4|105413.4|105455.2|105405.2|36
1724716410000|2024-08-26 23:53:30|105461|105411|105458.7|105408.7|105464.2|105414.2|105457.3|105407.3|30
1724716420000|2024-08-26 23:53:40|105458.6|105408.6|105455.5|105405.5|105458.7|105408.7|105455.2|105405.2|10
1724716430000|2024-08-26 23:53:50|105455.9|105405.9|105456.4|105406.4|105456.4|105406.4|105455.9|105405.9|4
1724716440000|2024-08-26 23:54:00|105455.3|105405.3|105456.6|105406.6|105459.1|105409.1|105455.3|105405.3|16
1724716450000|2024-08-26 23:54:10|105457.8|105407.8|105456|105406|105457.8|105407.8|105454.2|105404.2|14
1724716460000|2024-08-26 23:54:20|105455.6|105405.6|105452.7|105402.7|105455.7|105405.7|105452.7|105402.7|3
1724716470000|2024-08-26 23:54:30|105452.6|105402.6|105452.5|105402.5|105455.6|105405.6|105452.5|105402.5|4
1724716480000|2024-08-26 23:54:40|105451.6|105401.6|105452.5|105402.5|105452.5|105402.5|105451.6|105401.6|2
1724716490000|2024-08-26 23:54:50|105452.2|105402.2|105453.6|105403.6|105453.6|105403.6|105452.2|105402.2|4
1724716500000|2024-08-26 23:55:00|105453.9|105403.9|105453.7|105403.7|105454.2|105404.2|105453.7|105403.7|7
1724716510000|2024-08-26 23:55:10|105453.8|105403.8|105453.7|105403.7|105453.8|105403.8|105453.4|105403.4|5
1724716520000|2024-08-26 23:55:20|105453.8|105403.8|105454|105404|105454|105404|105453.8|105403.8|3
1724716530000|2024-08-26 23:55:30|105453.9|105403.9|105453.8|105403.8|105453.9|105403.9|105453.7|105403.7|6
1724716540000|2024-08-26 23:55:40|105453.9|105403.9|105450.2|105400.2|105453.9|105403.9|105450.2|105400.2|11
1724716550000|2024-08-26 23:55:50|105449.5|105399.5|105449.3|105399.3|105449.5|105399.5|105448.8|105398.8|4
1724716560000|2024-08-26 23:56:00|105449.4|105399.4|105450|105400|105451.9|105401.9|105448.3|105398.3|13
1724716570000|2024-08-26 23:56:10|105449.7|105399.7|105450.2|105400.2|105452.9|105402.9|105448.1|105398.1|12
1724716580000|2024-08-26 23:56:20|105449.9|105399.9|105449.6|105399.6|105449.9|105399.9|105449.5|105399.5|4
1724716590000|2024-08-26 23:56:30|105449.5|105399.5|105449.4|105399.4|105449.6|105399.6|105449.4|105399.4|3
1724716600000|2024-08-26 23:56:40|105451|105401|105442.8|105392.8|105451|105401|105442.5|105392.5|10
1724716610000|2024-08-26 23:56:50|105443|105393|105442.4|105392.4|105443.3|105393.3|105442.4|105392.4|3
1724716620000|2024-08-26 23:57:00|105442.3|105392.3|105442.9|105392.9|105443.7|105393.7|105442.3|105392.3|7
1724716630000|2024-08-26 23:57:10|105442.8|105392.8|105444.4|105394.4|105446.2|105396.2|105442.8|105392.8|7
1724716640000|2024-08-26 23:57:20|105443.1|105393.1|105442.7|105392.7|105443.3|105393.3|105442.7|105392.7|4
1724716650000|2024-08-26 23:57:30|105443.1|105393.1|105443.7|105393.7|105444.6|105394.6|105443.1|105393.1|11
1724716660000|2024-08-26 23:57:40|105443.8|105393.8|105450.5|105400.5|105450.5|105400.5|105441.7|105391.7|19
1724716670000|2024-08-26 23:57:50|105450.8|105400.8|105451.8|105401.8|105451.8|105401.8|105450.2|105400.2|10
1724716680000|2024-08-26 23:58:00|105451.6|105401.6|105451.3|105401.3|105451.9|105401.9|105451.3|105401.3|8
1724716690000|2024-08-26 23:58:10|105451.6|105401.6|105454.3|105404.3|105454.3|105404.3|105451.5|105401.5|9
1724716700000|2024-08-26 23:58:20|105453.9|105403.9|105454.7|105404.7|105454.7|105404.7|105453.9|105403.9|6
1724716710000|2024-08-26 23:58:30|105454.9|105404.9|105454.2|105404.2|105454.9|105404.9|105453.5|105403.5|7
1724716720000|2024-08-26 23:58:40|105454.8|105404.8|105454.3|105404.3|105454.8|105404.8|105454.1|105404.1|3
1724716730000|2024-08-26 23:58:50|105454.4|105404.4|105452.2|105402.2|105454.4|105404.4|105452.2|105402.2|6
1724716740000|2024-08-26 23:59:00|105452|105402|105454.2|105404.2|105454.2|105404.2|105451.3|105401.3|7
1724716750000|2024-08-26 23:59:10|105454.3|105404.3|105454.2|105404.2|105454.3|105404.3|105454.2|105404.2|2
1724716760000|2024-08-26 23:59:20|105454|105404|105454.1|105404.1|105454.1|105404.1|105454|105404|2
1724716770000|2024-08-26 23:59:30|105454.3|105404.3|105454.4|105404.4|105455.4|105405.4|105454|105404|8
1724716780000|2024-08-26 23:59:40|105454.1|105404.1|105451.9|105401.9|105454.6|105404.6|105451.9|105401.9|6
1724716790000|2024-08-26 23:59:50|105452|105402|105451.6|105401.6|105452|105402|105449.9|105399.9|9
1724716800000|2024-08-27 00:00:00|105452|105402|105450.6|105400.6|105452|105402|105450.3|105400.3|11
1724716810000|2024-08-27 00:00:10|105450.1|105400.1|105448.7|105398.7|105450.6|105400.6|105448.2|105398.2|8
1724716820000|2024-08-27 00:00:20|105448.8|105398.8|105451.1|105401.1|105451.8|105401.8|105448.6|105398.6|7
1724716830000|2024-08-27 00:00:30|105451.6|105401.6|105463.6|105413.6|105463.6|105413.6|105451.6|105401.6|25
1724716840000|2024-08-27 00:00:40|105463.7|105413.7|105459.8|105409.8|105463.9|105413.9|105456.1|105406.1|32
1724716850000|2024-08-27 00:00:50|105460.3|105410.3|105462.1|105412.1|105466.2|105416.2|105458.6|105408.6|27
1724716860000|2024-08-27 00:01:00|105462.5|105412.5|105461.5|105411.5|105462.9|105412.9|105461|105411|19
1724716870000|2024-08-27 00:01:10|105460.3|105410.3|105462.9|105412.9|105464.7|105414.7|105457.5|105407.5|22
1724716880000|2024-08-27 00:01:20|105462.5|105412.5|105461|105411|105464.7|105414.7|105455.1|105405.1|33
1724716890000|2024-08-27 00:01:30|105460.9|105410.9|105461.2|105411.2|105464|105414|105460.9|105410.9|7
1724716900000|2024-08-27 00:01:40|105461.3|105411.3|105461.5|105411.5|105468.1|105418.1|105461.3|105411.3|20
1724716910000|2024-08-27 00:01:50|105461.4|105411.4|105469.5|105419.5|105469.5|105419.5|105460.6|105410.6|26
1724716920000|2024-08-27 00:02:00|105470|105420|105462|105412|105470.6|105420.6|105461.5|105411.5|25
1724716930000|2024-08-27 00:02:10|105462.4|105412.4|105461.6|105411.6|105462.4|105412.4|105461.4|105411.4|6
1724716940000|2024-08-27 00:02:20|105461.7|105411.7|105461.2|105411.2|105461.7|105411.7|105461.2|105411.2|3
1724716950000|2024-08-27 00:02:30|105461.3|105411.3|105459.6|105409.6|105461.3|105411.3|105459.6|105409.6|5
1724716960000|2024-08-27 00:02:40|105459|105409|105456.6|105406.6|105459|105409|105456.5|105406.5|10
1724716970000|2024-08-27 00:02:50|105456.5|105406.5|105453.2|105403.2|105456.7|105406.7|105451.8|105401.8|13
1724716980000|2024-08-27 00:03:00|105453.7|105403.7|105454.1|105404.1|105455.7|105405.7|105453.7|105403.7|9
1724716990000|2024-08-27 00:03:10|105454.3|105404.3|105453.3|105403.3|105454.3|105404.3|105445.1|105395.1|30
1724717000000|2024-08-27 00:03:20|105453.2|105403.2|105452.8|105402.8|105453.4|105403.4|105446.7|105396.7|12
1724717010000|2024-08-27 00:03:30|105450.1|105400.1|105454.3|105404.3|105454.3|105404.3|105450.1|105400.1|13
1724717020000|2024-08-27 00:03:40|105455.1|105405.1|105457.3|105407.3|105457.5|105407.5|105455.1|105405.1|9
1724717030000|2024-08-27 00:03:50|105457.4|105407.4|105461.2|105411.2|105462.1|105412.1|105457.4|105407.4|11
1724717040000|2024-08-27 00:04:00|105461.7|105411.7|105465.3|105415.3|105467|105417|105461.7|105411.7|18
1724717050000|2024-08-27 00:04:10|105463.6|105413.6|105454.5|105404.5|105463.6|105413.6|105451.1|105401.1|17
1724717060000|2024-08-27 00:04:20|105454.1|105404.1|105452.1|105402.1|105457|105407|105451.6|105401.6|12
1724717070000|2024-08-27 00:04:30|105453.3|105403.3|105451.7|105401.7|105453.3|105403.3|105450.3|105400.3|8
1724717080000|2024-08-27 00:04:40|105452.3|105402.3|105453.3|105403.3|105455.8|105405.8|105449.5|105399.5|30
1724717090000|2024-08-27 00:04:50|105454.2|105404.2|105457.9|105407.9|105457.9|105407.9|105454.2|105404.2|10
1724717100000|2024-08-27 00:05:00|105458.1|105408.1|105457.8|105407.8|105458.9|105408.9|105457|105407|14
1724717110000|2024-08-27 00:05:10|105457.7|105407.7|105456.9|105406.9|105461.3|105411.3|105456.9|105406.9|12
1724717120000|2024-08-27 00:05:20|105457|105407|105454.6|105404.6|105459.1|105409.1|105453.4|105403.4|15
1724717130000|2024-08-27 00:05:30|105455.6|105405.6|105459.8|105409.8|105460|105410|105454.3|105404.3|17
1724717140000|2024-08-27 00:05:40|105460|105410|105457.2|105407.2|105460|105410|105454|105404|25
1724717150000|2024-08-27 00:05:50|105457.1|105407.1|105458.8|105408.8|105460.2|105410.2|105453.7|105403.7|14
1724717160000|2024-08-27 00:06:00|105457.6|105407.6|105461.1|105411.1|105461.3|105411.3|105457.6|105407.6|22
1724717170000|2024-08-27 00:06:10|105461.4|105411.4|105463.7|105413.7|105464.1|105414.1|105458.6|105408.6|26
1724717180000|2024-08-27 00:06:20|105462.6|105412.6|105460.1|105410.1|105463.9|105413.9|105459.7|105409.7|29
1724717190000|2024-08-27 00:06:30|105460.2|105410.2|105457.2|105407.2|105460.7|105410.7|105456.7|105406.7|20
1724717200000|2024-08-27 00:06:40|105457.1|105407.1|105457.5|105407.5|105461.2|105411.2|105454.5|105404.5|47
1724717210000|2024-08-27 00:06:50|105458.6|105408.6|105459.1|105409.1|105459.4|105409.4|105455|105405|25
1724717220000|2024-08-27 00:07:00|105459.2|105409.2|105456.9|105406.9|105459.2|105409.2|105456.9|105406.9|5
1724717230000|2024-08-27 00:07:10|105456.8|105406.8|105455.1|105405.1|105458.7|105408.7|105452.3|105402.3|23
1724717240000|2024-08-27 00:07:20|105457.6|105407.6|105454.9|105404.9|105457.6|105407.6|105450|105400|21
1724717250000|2024-08-27 00:07:30|105456.8|105406.8|105458.7|105408.7|105459.3|105409.3|105454.2|105404.2|14
1724717260000|2024-08-27 00:07:40|105458.5|105408.5|105457.6|105407.6|105459.3|105409.3|105457.6|105407.6|9
1724717270000|2024-08-27 00:07:50|105458.1|105408.1|105458.6|105408.6|105460.4|105410.4|105454.3|105404.3|19
1724717280000|2024-08-27 00:08:00|105459.1|105409.1|105458.6|105408.6|105459.1|105409.1|105456.1|105406.1|13
1724717290000|2024-08-27 00:08:10|105458.1|105408.1|105459.3|105409.3|105461.4|105411.4|105457|105407|11
1724717300000|2024-08-27 00:08:20|105459.4|105409.4|105459.7|105409.7|105459.9|105409.9|105459.4|105409.4|5
1724717310000|2024-08-27 00:08:30|105459.8|105409.8|105461.1|105411.1|105461.9|105411.9|105455.7|105405.7|27
1724717320000|2024-08-27 00:08:40|105461|105411|105461.4|105411.4|105461.4|105411.4|105458.5|105408.5|18
1724717330000|2024-08-27 00:08:50|105461.3|105411.3|105457.9|105407.9|105461.3|105411.3|105456|105406|23
1724717340000|2024-08-27 00:09:00|105458|105408|105459.1|105409.1|105459.4|105409.4|105454|105404|16
1724717350000|2024-08-27 00:09:10|105452.8|105402.8|105455.7|105405.7|105456.4|105406.4|105452.8|105402.8|28
1724717360000|2024-08-27 00:09:20|105455.6|105405.6|105453.3|105403.3|105455.9|105405.9|105450.6|105400.6|21
1724717370000|2024-08-27 00:09:30|105453.2|105403.2|105454|105404|105454.9|105404.9|105451.5|105401.5|13
1724717380000|2024-08-27 00:09:40|105455.2|105405.2|105456.2|105406.2|105456.2|105406.2|105453.3|105403.3|7
1724717390000|2024-08-27 00:09:50|105452.9|105402.9|105453.8|105403.8|105454.7|105404.7|105451.5|105401.5|11
1724717400000|2024-08-27 00:10:00|105454.1|105404.1|105456.7|105406.7|105461.1|105411.1|105454.1|105404.1|20
1724717410000|2024-08-27 00:10:10|105457.1|105407.1|105456.8|105406.8|105459.6|105409.6|105456.2|105406.2|18
1724717420000|2024-08-27 00:10:20|105456.3|105406.3|105456.9|105406.9|105460|105410|105453.9|105403.9|15
1724717430000|2024-08-27 00:10:30|105456.8|105406.8|105461.8|105411.8|105463.1|105413.1|105456.7|105406.7|18
1724717440000|2024-08-27 00:10:40|105461.5|105411.5|105462.8|105412.8|105462.9|105412.9|105459.5|105409.5|8
1724717450000|2024-08-27 00:10:50|105461.5|105411.5|105460.7|105410.7|105466.1|105416.1|105459.9|105409.9|41
1724717460000|2024-08-27 00:11:00|105461|105411|105467|105417|105469.5|105419.5|105461|105411|33
1724717470000|2024-08-27 00:11:10|105466.5|105416.5|105467.2|105417.2|105469|105419|105460.5|105410.5|50
1724717480000|2024-08-27 00:11:20|105467.3|105417.3|105467.9|105417.9|105468|105418|105465.5|105415.5|14
1724717490000|2024-08-27 00:11:30|105468.5|105418.5|105468.2|105418.2|105468.5|105418.5|105462.1|105412.1|31
1724717500000|2024-08-27 00:11:40|105469.1|105419.1|105469.4|105419.4|105472.9|105422.9|105467.4|105417.4|37
1724717510000|2024-08-27 00:11:50|105469.3|105419.3|105470.1|105420.1|105470.1|105420.1|105465.7|105415.7|24
1724717520000|2024-08-27 00:12:00|105467.9|105417.9|105469.4|105419.4|105470.4|105420.4|105467.6|105417.6|16
1724717530000|2024-08-27 00:12:10|105469.5|105419.5|105468.8|105418.8|105474.5|105424.5|105465.3|105415.3|26
1724717540000|2024-08-27 00:12:20|105469.3|105419.3|105475|105425|105475.2|105425.2|105465.1|105415.1|25
1724717550000|2024-08-27 00:12:30|105475.5|105425.5|105475.7|105425.7|105482|105432|105472.9|105422.9|20
1724717560000|2024-08-27 00:12:40|105475.3|105425.3|105478.2|105428.2|105479.4|105429.4|105474.9|105424.9|25
1724717570000|2024-08-27 00:12:50|105472|105422|105476.5|105426.5|105478.3|105428.3|105472|105422|29
1724717580000|2024-08-27 00:13:00|105476.6|105426.6|105480.8|105430.8|105483.1|105433.1|105476.3|105426.3|34
1724717590000|2024-08-27 00:13:10|105480.4|105430.4|105481.1|105431.1|105484.7|105434.7|105478|105428|23
1724717600000|2024-08-27 00:13:20|105481.5|105431.5|105480.2|105430.2|105482.9|105432.9|105477.1|105427.1|26
1724717610000|2024-08-27 00:13:30|105483.1|105433.1|105485.1|105435.1|105485.4|105435.4|105476.4|105426.4|26
1724717620000|2024-08-27 00:13:40|105481|105431|105479.4|105429.4|105486|105436|105475.1|105425.1|47
1724717630000|2024-08-27 00:13:50|105479.8|105429.8|105474.3|105424.3|105482.5|105432.5|105470.4|105420.4|29
1724717640000|2024-08-27 00:14:00|105475.5|105425.5|105473.5|105423.5|105478.8|105428.8|105469.5|105419.5|49
1724717650000|2024-08-27 00:14:10|105474|105424|105473.8|105423.8|105475|105425|105473|105423|12
1724717660000|2024-08-27 00:14:20|105474.1|105424.1|105476|105426|105477.1|105427.1|105470.1|105420.1|28
1724717670000|2024-08-27 00:14:30|105475.8|105425.8|105475.9|105425.9|105477.2|105427.2|105472.9|105422.9|16
1724717680000|2024-08-27 00:14:40|105476.4|105426.4|105477.9|105427.9|105477.9|105427.9|105474.2|105424.2|26
1724717690000|2024-08-27 00:14:50|105478.2|105428.2|105480.7|105430.7|105484.9|105434.9|105478.2|105428.2|15
1724717700000|2024-08-27 00:15:00|105480.9|105430.9|105484.3|105434.3|105485.9|105435.9|105480.9|105430.9|19
1724717710000|2024-08-27 00:15:10|105484.7|105434.7|105481.1|105431.1|105484.7|105434.7|105477.7|105427.7|15
1724717720000|2024-08-27 00:15:20|105481.2|105431.2|105481.8|105431.8|105484.3|105434.3|105481.2|105431.2|7
1724717730000|2024-08-27 00:15:30|105481.9|105431.9|105483.7|105433.7|105484.6|105434.6|105479|105429|18
1724717740000|2024-08-27 00:15:40|105483.3|105433.3|105483.3|105433.3|105483.3|105433.3|105477.9|105427.9|9
1724717750000|2024-08-27 00:15:50|105478.3|105428.3|105483.6|105433.6|105484.6|105434.6|105477.8|105427.8|32
1724717760000|2024-08-27 00:16:00|105483.7|105433.7|105483.9|105433.9|105483.9|105433.9|105483.3|105433.3|5
1724717770000|2024-08-27 00:16:10|105483.8|105433.8|105479.1|105429.1|105483.8|105433.8|105478.2|105428.2|6
1724717780000|2024-08-27 00:16:20|105482.2|105432.2|105481.4|105431.4|105483.3|105433.3|105478|105428|22
1724717790000|2024-08-27 00:16:30|105481.3|105431.3|105476.1|105426.1|105481.3|105431.3|105472.3|105422.3|15
1724717800000|2024-08-27 00:16:40|105476.6|105426.6|105475.9|105425.9|105476.8|105426.8|105475.3|105425.3|6
1724717810000|2024-08-27 00:16:50|105469.6|105419.6|105472.1|105422.1|105476.6|105426.6|105469.6|105419.6|18
1724717820000|2024-08-27 00:17:00|105472|105422|105475.6|105425.6|105476.9|105426.9|105470.1|105420.1|22
1724717830000|2024-08-27 00:17:10|105475.7|105425.7|105474.6|105424.6|105476.5|105426.5|105474.6|105424.6|9
1724717840000|2024-08-27 00:17:20|105474.5|105424.5|105471.3|105421.3|105477|105427|105469.8|105419.8|27
1724717850000|2024-08-27 00:17:30|105471.8|105421.8|105476.7|105426.7|105476.7|105426.7|105471.8|105421.8|13
1724717860000|2024-08-27 00:17:40|105476.6|105426.6|105476|105426|105476.6|105426.6|105476|105426|4
1724717870000|2024-08-27 00:17:50|105476.4|105426.4|105474.5|105424.5|105476.5|105426.5|105474.5|105424.5|5
1724717880000|2024-08-27 00:18:00|105473.7|105423.7|105473.9|105423.9|105473.9|105423.9|105473.6|105423.6|5
1724717890000|2024-08-27 00:18:10|105474.1|105424.1|105474.6|105424.6|105477.3|105427.3|105471.3|105421.3|13
1724717900000|2024-08-27 00:18:20|105475.1|105425.1|105476.6|105426.6|105476.7|105426.7|105475.1|105425.1|6
1724717910000|2024-08-27 00:18:30|105475.2|105425.2|105476.5|105426.5|105477.6|105427.6|105473.4|105423.4|38
1724717920000|2024-08-27 00:18:40|105477.8|105427.8|105478.7|105428.7|105481.1|105431.1|105476.8|105426.8|15
1724717930000|2024-08-27 00:18:50|105478.5|105428.5|105476.3|105426.3|105478.5|105428.5|105472.2|105422.2|18
1724717940000|2024-08-27 00:19:00|105476.7|105426.7|105474.5|105424.5|105477.9|105427.9|105474|105424|11
1724717950000|2024-08-27 00:19:10|105475|105425|105475.8|105425.8|105477.1|105427.1|105475|105425|7
1724717960000|2024-08-27 00:19:20|105475.1|105425.1|105474.7|105424.7|105476|105426|105471.3|105421.3|15
1724717970000|2024-08-27 00:19:30|105474.5|105424.5|105473.5|105423.5|105474.6|105424.6|105468.4|105418.4|31
1724717980000|2024-08-27 00:19:40|105474.1|105424.1|105472.1|105422.1|105475.2|105425.2|105471.5|105421.5|13
1724717990000|2024-08-27 00:19:50|105472|105422|105472.9|105422.9|105474.2|105424.2|105466.3|105416.3|24
1724718000000|2024-08-27 00:20:00|105472.6|105422.6|105462.3|105412.3|105472.6|105422.6|105462.3|105412.3|15
1724718010000|2024-08-27 00:20:10|105468.2|105418.2|105469.9|105419.9|105469.9|105419.9|105464.7|105414.7|21
1724718020000|2024-08-27 00:20:20|105469.8|105419.8|105477.2|105427.2|105477.3|105427.3|105468.4|105418.4|12
1724718030000|2024-08-27 00:20:30|105474.7|105424.7|105471.1|105421.1|105477.8|105427.8|105471.1|105421.1|19
1724718040000|2024-08-27 00:20:40|105471.3|105421.3|105474|105424|105474|105424|105471.3|105421.3|8
1724718050000|2024-08-27 00:20:50|105473.9|105423.9|105472.3|105422.3|105473.9|105423.9|105468.1|105418.1|21
1724718060000|2024-08-27 00:21:00|105468.3|105418.3|105465.6|105415.6|105470.7|105420.7|105465.6|105415.6|11
1724718070000|2024-08-27 00:21:10|105464.6|105414.6|105465.7|105415.7|105466.3|105416.3|105461|105411|13
1724718080000|2024-08-27 00:21:20|105465.4|105415.4|105464.6|105414.6|105465.6|105415.6|105464.6|105414.6|5
1724718090000|2024-08-27 00:21:30|105464.1|105414.1|105464.5|105414.5|105464.5|105414.5|105464.1|105414.1|2
1724718100000|2024-08-27 00:21:40|105464.6|105414.6|105462.8|105412.8|105464.6|105414.6|105462.7|105412.7|8
1724718110000|2024-08-27 00:21:50|105462.7|105412.7|105459.9|105409.9|105462.7|105412.7|105459.9|105409.9|6
1724718120000|2024-08-27 00:22:00|105459.8|105409.8|105459.5|105409.5|105459.8|105409.8|105459.5|105409.5|2
1724718130000|2024-08-27 00:22:10|105458.5|105408.5|105458.7|105408.7|105458.7|105408.7|105456.9|105406.9|8
1724718140000|2024-08-27 00:22:20|105458.8|105408.8|105458|105408|105459|105409|105453.8|105403.8|13
1724718150000|2024-08-27 00:22:30|105458.1|105408.1|105458.3|105408.3|105458.3|105408.3|105458.1|105408.1|2
1724718160000|2024-08-27 00:22:40|105458.2|105408.2|105456.7|105406.7|105458.2|105408.2|105452.5|105402.5|10
1724718170000|2024-08-27 00:22:50|105455.4|105405.4|105455.3|105405.3|105456.5|105406.5|105454.3|105404.3|10
1724718180000|2024-08-27 00:23:00|105455.6|105405.6|105455.4|105405.4|105455.6|105405.6|105455.4|105405.4|3
1724718190000|2024-08-27 00:23:10|105455.9|105405.9|105456.1|105406.1|105456.1|105406.1|105455.9|105405.9|2
1724718200000|2024-08-27 00:23:20|105456|105406|105457|105407|105457.1|105407.1|105450.8|105400.8|14
1724718210000|2024-08-27 00:23:30|105457.1|105407.1|105457.4|105407.4|105457.4|105407.4|105451.8|105401.8|9
1724718220000|2024-08-27 00:23:40|105456.8|105406.8|105456.6|105406.6|105457|105407|105456.6|105406.6|4
1724718230000|2024-08-27 00:23:50|105456.5|105406.5|105455.1|105405.1|105456.6|105406.6|105455|105405|6
1724718240000|2024-08-27 00:24:00|105451.7|105401.7|105455.5|105405.5|105457.4|105407.4|105451.7|105401.7|9
1724718250000|2024-08-27 00:24:10|105455.4|105405.4|105455.2|105405.2|105455.4|105405.4|105455.2|105405.2|3
1724718260000|2024-08-27 00:24:20|105455.5|105405.5|105456.1|105406.1|105456.1|105406.1|105455.1|105405.1|4
1724718270000|2024-08-27 00:24:30|105457.1|105407.1|105456.9|105406.9|105457.1|105407.1|105456.9|105406.9|3
1724718280000|2024-08-27 00:24:40|105456.8|105406.8|105456.7|105406.7|105456.8|105406.8|105456.7|105406.7|2
1724718290000|2024-08-27 00:24:50|105456.6|105406.6|105456.3|105406.3|105456.6|105406.6|105455.7|105405.7|3
1724718300000|2024-08-27 00:25:00|105456.4|105406.4|105456.6|105406.6|105456.6|105406.6|105456.4|105406.4|3
1724718310000|2024-08-27 00:25:10|105456.3|105406.3|105454.8|105404.8|105458.9|105408.9|105454.8|105404.8|10
1724718320000|2024-08-27 00:25:20|105454.7|105404.7|105456.9|105406.9|105459|105409|105454.7|105404.7|9
1724718330000|2024-08-27 00:25:30|105457.1|105407.1|105456.2|105406.2|105457.1|105407.1|105453|105403|12
1724718340000|2024-08-27 00:25:40|105456.4|105406.4|105454.2|105404.2|105456.4|105406.4|105453.8|105403.8|7
1724718350000|2024-08-27 00:25:50|105454.3|105404.3|105455.5|105405.5|105455.5|105405.5|105454.3|105404.3|6
1724718360000|2024-08-27 00:26:00|105455.4|105405.4|105453.2|105403.2|105456.5|105406.5|105450.8|105400.8|24
1724718370000|2024-08-27 00:26:10|105452.5|105402.5|105453|105403|105453.3|105403.3|105452.5|105402.5|5
1724718380000|2024-08-27 00:26:20|105452.9|105402.9|105453.1|105403.1|105453.1|105403.1|105452.9|105402.9|3
1724718390000|2024-08-27 00:26:30|105455.7|105405.7|105456.6|105406.6|105456.6|105406.6|105455.6|105405.6|6
1724718400000|2024-08-27 00:26:40|105454.6|105404.6|105454.2|105404.2|105456.2|105406.2|105450.9|105400.9|11
1724718410000|2024-08-27 00:26:50|105451.7|105401.7|105442.9|105392.9|105451.7|105401.7|105442|105392|15
1724718420000|2024-08-27 00:27:00|105442.8|105392.8|105439.9|105389.9|105446.4|105396.4|105436.4|105386.4|23
1724718430000|2024-08-27 00:27:10|105439.4|105389.4|105447|105397|105447|105397|105439.1|105389.1|30
1724718440000|2024-08-27 00:27:20|105447.4|105397.4|105447.3|105397.3|105449.6|105399.6|105442.6|105392.6|14
1724718450000|2024-08-27 00:27:30|105447.8|105397.8|105446.6|105396.6|105448.7|105398.7|105446.6|105396.6|8
1724718460000|2024-08-27 00:27:40|105446.5|105396.5|105446.6|105396.6|105446.6|105396.6|105446.5|105396.5|2
1724718470000|2024-08-27 00:27:50|105446.5|105396.5|105446.1|105396.1|105446.5|105396.5|105445.9|105395.9|4
1724718480000|2024-08-27 00:28:00|105449.2|105399.2|105445.7|105395.7|105449.2|105399.2|105445.7|105395.7|6
1724718490000|2024-08-27 00:28:10|105445.5|105395.5|105444.9|105394.9|105445.5|105395.5|105444.9|105394.9|4
1724718500000|2024-08-27 00:28:20|105444.6|105394.6|105444.6|105394.6|105444.6|105394.6|105444.5|105394.5|3
1724718510000|2024-08-27 00:28:30|105444.9|105394.9|105444.4|105394.4|105445|105395|105444.1|105394.1|5
1724718520000|2024-08-27 00:28:40|105444.5|105394.5|105444.6|105394.6|105444.6|105394.6|105444.3|105394.3|3
1724718530000|2024-08-27 00:28:50|105445|105395|105445.1|105395.1|105445.1|105395.1|105445|105395|2
1724718540000|2024-08-27 00:29:00|105445.8|105395.8|105453.9|105403.9|105453.9|105403.9|105445.8|105395.8|14
1724718550000|2024-08-27 00:29:10|105452.9|105402.9|105452.8|105402.8|105455.1|105405.1|105452.3|105402.3|9
1724718560000|2024-08-27 00:29:20|105452.7|105402.7|105455|105405|105455|105405|105452.3|105402.3|11
1724718570000|2024-08-27 00:29:30|105454.6|105404.6|105455.5|105405.5|105455.5|105405.5|105452.9|105402.9|12
1724718580000|2024-08-27 00:29:40|105455.9|105405.9|105456.1|105406.1|105459|105409|105454.6|105404.6|14
1724718590000|2024-08-27 00:29:50|105455.8|105405.8|105458.2|105408.2|105461.1|105411.1|105455.8|105405.8|13
1724718600000|2024-08-27 00:30:00|105460.7|105410.7|105464.1|105414.1|105464.4|105414.4|105460.7|105410.7|17
1724718610000|2024-08-27 00:30:10|105463.6|105413.6|105463.5|105413.5|105466.6|105416.6|105460.9|105410.9|13
1724718620000|2024-08-27 00:30:20|105460.6|105410.6|105457.2|105407.2|105464.1|105414.1|105457.2|105407.2|35
1724718630000|2024-08-27 00:30:30|105457.7|105407.7|105459|105409|105460.3|105410.3|105456.8|105406.8|9
1724718640000|2024-08-27 00:30:40|105458.9|105408.9|105461.2|105411.2|105462.6|105412.6|105456.4|105406.4|26
1724718650000|2024-08-27 00:30:50|105461.3|105411.3|105465.5|105415.5|105466.9|105416.9|105461.3|105411.3|13
1724718660000|2024-08-27 00:31:00|105465|105415|105471.7|105421.7|105471.7|105421.7|105462.6|105412.6|20
1724718670000|2024-08-27 00:31:10|105472.2|105422.2|105476|105426|105476|105426|105470.6|105420.6|13
1724718680000|2024-08-27 00:31:20|105477.2|105427.2|105474.3|105424.3|105477.2|105427.2|105473.7|105423.7|10
1724718690000|2024-08-27 00:31:30|105475|105425|105477|105427|105478.2|105428.2|105472.9|105422.9|18
1724718700000|2024-08-27 00:31:40|105476.6|105426.6|105475.8|105425.8|105476.6|105426.6|105473.1|105423.1|9
1724718710000|2024-08-27 00:31:50|105476.3|105426.3|105476.4|105426.4|105476.4|105426.4|105474|105424|13
1724718720000|2024-08-27 00:32:00|105476.5|105426.5|105476.4|105426.4|105476.5|105426.5|105476.4|105426.4|2
1724718730000|2024-08-27 00:32:10|105476.2|105426.2|105474.4|105424.4|105476.2|105426.2|105469.9|105419.9|10
1724718740000|2024-08-27 00:32:20|105473.7|105423.7|105475.5|105425.5|105475.7|105425.7|105473.7|105423.7|8
1724718750000|2024-08-27 00:32:30|105475.6|105425.6|105475.3|105425.3|105475.6|105425.6|105475.3|105425.3|3
1724718760000|2024-08-27 00:32:40|105472.8|105422.8|105477.5|105427.5|105477.5|105427.5|105472.8|105422.8|6
1724718770000|2024-08-27 00:32:50|105477.6|105427.6|105477.7|105427.7|105477.8|105427.8|105477.6|105427.6|3
1724718780000|2024-08-27 00:33:00|105477.5|105427.5|105476.9|105426.9|105477.5|105427.5|105476.8|105426.8|4
1724718790000|2024-08-27 00:33:10|105476.3|105426.3|105474.8|105424.8|105476.4|105426.4|105473.9|105423.9|15
1724718800000|2024-08-27 00:33:20|105475.2|105425.2|105475.7|105425.7|105475.7|105425.7|105474.5|105424.5|7
1724718810000|2024-08-27 00:33:30|105476|105426|105474.4|105424.4|105476.2|105426.2|105473.9|105423.9|19
1724718820000|2024-08-27 00:33:40|105472.9|105422.9|105475.2|105425.2|105475.5|105425.5|105472.4|105422.4|17
1724718830000|2024-08-27 00:33:50|105475.6|105425.6|105475|105425|105475.7|105425.7|105471.9|105421.9|8
1724718840000|2024-08-27 00:34:00|105474.9|105424.9|105474.1|105424.1|105474.9|105424.9|105471.1|105421.1|10
1724718850000|2024-08-27 00:34:10|105474|105424|105470|105420|105474|105424|105468.8|105418.8|17
1724718860000|2024-08-27 00:34:20|105470.2|105420.2|105470.8|105420.8|105470.9|105420.9|105470.2|105420.2|5
1724718870000|2024-08-27 00:34:30|105471|105421|105469.8|105419.8|105471.2|105421.2|105466.3|105416.3|17
1724718880000|2024-08-27 00:34:40|105469.6|105419.6|105468.1|105418.1|105470.4|105420.4|105466.9|105416.9|8
1724718890000|2024-08-27 00:34:50|105470|105420|105469.7|105419.7|105471.3|105421.3|105466|105416|16
1724718900000|2024-08-27 00:35:00|105470.6|105420.6|105469.8|105419.8|105470.6|105420.6|105466.1|105416.1|18
1724718910000|2024-08-27 00:35:10|105469.9|105419.9|105470.2|105420.2|105470.2|105420.2|105463.4|105413.4|20
1724718920000|2024-08-27 00:35:20|105469.4|105419.4|105471.6|105421.6|105471.6|105421.6|105465.5|105415.5|19
1724718930000|2024-08-27 00:35:30|105471.7|105421.7|105468.8|105418.8|105472.6|105422.6|105466|105416|11
1724718940000|2024-08-27 00:35:40|105469.4|105419.4|105470.3|105420.3|105470.8|105420.8|105464.9|105414.9|17
1724718950000|2024-08-27 00:35:50|105470.9|105420.9|105466|105416|105471.8|105421.8|105462.9|105412.9|13
1724718960000|2024-08-27 00:36:00|105467.1|105417.1|105465.7|105415.7|105467.1|105417.1|105460.4|105410.4|21
1724718970000|2024-08-27 00:36:10|105465.1|105415.1|105464.2|105414.2|105465.3|105415.3|105461.4|105411.4|16
1724718980000|2024-08-27 00:36:20|105464|105414|105461.2|105411.2|105464.8|105414.8|105460.9|105410.9|10
1724718990000|2024-08-27 00:36:30|105460.3|105410.3|105459.8|105409.8|105461.1|105411.1|105455.4|105405.4|30
1724719000000|2024-08-27 00:36:40|105460.3|105410.3|105464.2|105414.2|105465.4|105415.4|105460.3|105410.3|14
1724719010000|2024-08-27 00:36:50|105464.9|105414.9|105464.4|105414.4|105466.1|105416.1|105462.5|105412.5|20
1724719020000|2024-08-27 00:37:00|105464.6|105414.6|105464.8|105414.8|105466.6|105416.6|105463.9|105413.9|8
1724719030000|2024-08-27 00:37:10|105463.1|105413.1|105468.4|105418.4|105468.4|105418.4|105462.7|105412.7|28
1724719040000|2024-08-27 00:37:20|105468|105418|105469.7|105419.7|105472.4|105422.4|105466.8|105416.8|15
1724719050000|2024-08-27 00:37:30|105469.5|105419.5|105469.5|105419.5|105469.5|105419.5|105469.5|105419.5|1
1724719060000|2024-08-27 00:37:40|105469|105419|105468.9|105418.9|105469|105419|105468.9|105418.9|2
1724719070000|2024-08-27 00:37:50|105468.4|105418.4|105460.6|105410.6|105468.7|105418.7|105457.3|105407.3|13
1724719080000|2024-08-27 00:38:00|105461.6|105411.6|105466.1|105416.1|105466.1|105416.1|105461.6|105411.6|10
1724719090000|2024-08-27 00:38:10|105466.6|105416.6|105466.3|105416.3|105466.6|105416.6|105460.9|105410.9|19
1724719100000|2024-08-27 00:38:20|105466.1|105416.1|105465.6|105415.6|105466.7|105416.7|105463.1|105413.1|9
1724719110000|2024-08-27 00:38:30|105465.5|105415.5|105463.1|105413.1|105466.4|105416.4|105463.1|105413.1|9
1724719120000|2024-08-27 00:38:40|105464.2|105414.2|105467.8|105417.8|105467.8|105417.8|105459.4|105409.4|44
1724719130000|2024-08-27 00:38:50|105467.2|105417.2|105466.3|105416.3|105467.2|105417.2|105465.2|105415.2|7
1724719140000|2024-08-27 00:39:00|105466.4|105416.4|105464.2|105414.2|105466.5|105416.5|105460.4|105410.4|13
1724719150000|2024-08-27 00:39:10|105463.8|105413.8|105466|105416|105466|105416|105463.8|105413.8|8
1724719160000|2024-08-27 00:39:20|105466.1|105416.1|105464.2|105414.2|105466.1|105416.1|105462.9|105412.9|16
1724719170000|2024-08-27 00:39:30|105459.6|105409.6|105464.7|105414.7|105465.4|105415.4|105459.6|105409.6|21
1724719180000|2024-08-27 00:39:40|105464.8|105414.8|105466.9|105416.9|105466.9|105416.9|105464.8|105414.8|5
1724719190000|2024-08-27 00:39:50|105468.2|105418.2|105470.1|105420.1|105471.8|105421.8|105463.1|105413.1|20
1724719200000|2024-08-27 00:40:00|105471.1|105421.1|105472|105422|105472|105422|105469.1|105419.1|10
1724719210000|2024-08-27 00:40:10|105472.3|105422.3|105477|105427|105477|105427|105471.8|105421.8|13
1724719220000|2024-08-27 00:40:20|105475.9|105425.9|105476.7|105426.7|105476.7|105426.7|105475|105425|5
1724719230000|2024-08-27 00:40:30|105477.3|105427.3|105478.7|105428.7|105479.5|105429.5|105477.3|105427.3|9
1724719240000|2024-08-27 00:40:40|105478.6|105428.6|105477.3|105427.3|105478.6|105428.6|105477.1|105427.1|7
1724719250000|2024-08-27 00:40:50|105477.8|105427.8|105480.5|105430.5|105480.5|105430.5|105475.3|105425.3|24
1724719260000|2024-08-27 00:41:00|105481|105431|105494.1|105444.1|105494.5|105444.5|105481|105431|20
1724719270000|2024-08-27 00:41:10|105494.8|105444.8|105488.2|105438.2|105495.8|105445.8|105486.9|105436.9|16
1724719280000|2024-08-27 00:41:20|105487.7|105437.7|105499.6|105449.6|105499.6|105449.6|105486.5|105436.5|22
1724719290000|2024-08-27 00:41:30|105500|105450|105509.9|105459.9|105509.9|105459.9|105500|105450|19
1724719300000|2024-08-27 00:41:40|105507.4|105457.4|105507.4|105457.4|105511.7|105461.7|105505.6|105455.6|16
1724719310000|2024-08-27 00:41:50|105508.2|105458.2|105505.6|105455.6|105509.6|105459.6|105505.6|105455.6|28
1724719320000|2024-08-27 00:42:00|105503.8|105453.8|105506.8|105456.8|105507.3|105457.3|105503.8|105453.8|12
1724719330000|2024-08-27 00:42:10|105507.2|105457.2|105502.4|105452.4|105509.5|105459.5|105502.4|105452.4|23
1724719340000|2024-08-27 00:42:20|105501.4|105451.4|105505.1|105455.1|105507.4|105457.4|105501|105451|15
1724719350000|2024-08-27 00:42:30|105503.9|105453.9|105501|105451|105505|105455|105500|105450|23
1724719360000|2024-08-27 00:42:40|105501.8|105451.8|105507.4|105457.4|105507.4|105457.4|105501.5|105451.5|21
1724719370000|2024-08-27 00:42:50|105507.8|105457.8|105503.6|105453.6|105508.9|105458.9|105502|105452|19
1724719380000|2024-08-27 00:43:00|105503.5|105453.5|105497.1|105447.1|105508.4|105458.4|105497.1|105447.1|24
1724719390000|2024-08-27 00:43:10|105496.2|105446.2|105496.2|105446.2|105496.3|105446.3|105493.1|105443.1|24
1724719400000|2024-08-27 00:43:20|105496|105446|105509.6|105459.6|105509.6|105459.6|105496|105446|22
1724719410000|2024-08-27 00:43:30|105506.8|105456.8|105511.5|105461.5|105513.8|105463.8|105504.6|105454.6|20
1724719420000|2024-08-27 00:43:40|105512.1|105462.1|105517.3|105467.3|105519.4|105469.4|105512.1|105462.1|31
1724719430000|2024-08-27 00:43:50|105517.6|105467.6|105519.5|105469.5|105519.5|105469.5|105515.4|105465.4|12
1724719440000|2024-08-27 00:44:00|105519.6|105469.6|105519|105469|105519.7|105469.7|105518.5|105468.5|12
1724719450000|2024-08-27 00:44:10|105520.2|105470.2|105518.6|105468.6|105525.6|105475.6|105516.2|105466.2|25
1724719460000|2024-08-27 00:44:20|105519.1|105469.1|105526.6|105476.6|105529.3|105479.3|105518.8|105468.8|24
1724719470000|2024-08-27 00:44:30|105528.5|105478.5|105525.9|105475.9|105529.8|105479.8|105521.9|105471.9|34
1724719480000|2024-08-27 00:44:40|105525.3|105475.3|105526.8|105476.8|105528.2|105478.2|105525.3|105475.3|9
1724719490000|2024-08-27 00:44:50|105525.4|105475.4|105526.5|105476.5|105527.3|105477.3|105519.4|105469.4|17
1724719500000|2024-08-27 00:45:00|105526.3|105476.3|105521.1|105471.1|105527|105477|105521.1|105471.1|18
1724719510000|2024-08-27 00:45:10|105515.8|105465.8|105527.4|105477.4|105527.4|105477.4|105514.7|105464.7|37
1724719520000|2024-08-27 00:45:20|105527.5|105477.5|105526.5|105476.5|105528.3|105478.3|105522.7|105472.7|13
1724719530000|2024-08-27 00:45:30|105526.6|105476.6|105526.4|105476.4|105526.6|105476.6|105526.4|105476.4|2
1724719540000|2024-08-27 00:45:40|105526.5|105476.5|105525.7|105475.7|105526.5|105476.5|105525.7|105475.7|6
1724719550000|2024-08-27 00:45:50|105524.6|105474.6|105524.4|105474.4|105525|105475|105524.4|105474.4|6
1724719560000|2024-08-27 00:46:00|105523.7|105473.7|105523|105473|105524.3|105474.3|105523|105473|4
1724719570000|2024-08-27 00:46:10|105523.9|105473.9|105523.3|105473.3|105523.9|105473.9|105523.2|105473.2|5
1724719580000|2024-08-27 00:46:20|105523.1|105473.1|105530.5|105480.5|105535.2|105485.2|105523|105473|17
1724719590000|2024-08-27 00:46:30|105530.9|105480.9|105527|105477|105532|105482|105522|105472|23
1724719600000|2024-08-27 00:46:40|105526.9|105476.9|105534.3|105484.3|105535.7|105485.7|105526.9|105476.9|12
1724719610000|2024-08-27 00:46:50|105534.6|105484.6|105535.5|105485.5|105535.5|105485.5|105534.6|105484.6|5
1724719620000|2024-08-27 00:47:00|105535.1|105485.1|105535.5|105485.5|105535.5|105485.5|105535.1|105485.1|4
1724719630000|2024-08-27 00:47:10|105535.6|105485.6|105536.4|105486.4|105536.5|105486.5|105534.9|105484.9|11
1724719640000|2024-08-27 00:47:20|105535.4|105485.4|105537|105487|105537|105487|105532.3|105482.3|14
1724719650000|2024-08-27 00:47:30|105537.3|105487.3|105538.4|105488.4|105538.6|105488.6|105537.3|105487.3|8
1724719660000|2024-08-27 00:47:40|105538.1|105488.1|105538.2|105488.2|105539.7|105489.7|105533.1|105483.1|9
1724719670000|2024-08-27 00:47:50|105538.3|105488.3|105538.1|105488.1|105538.7|105488.7|105533.9|105483.9|8
1724719680000|2024-08-27 00:48:00|105539.2|105489.2|105543.3|105493.3|105545.3|105495.3|105539.2|105489.2|12
1724719690000|2024-08-27 00:48:10|105542.9|105492.9|105538.9|105488.9|105542.9|105492.9|105538.9|105488.9|5
1724719700000|2024-08-27 00:48:20|105539|105489|105539.6|105489.6|105540.4|105490.4|105534.7|105484.7|13
1724719710000|2024-08-27 00:48:30|105539.3|105489.3|105530.5|105480.5|105539.3|105489.3|105530.5|105480.5|19
1724719720000|2024-08-27 00:48:40|105530.1|105480.1|105533.5|105483.5|105535.5|105485.5|105530.1|105480.1|13
1724719730000|2024-08-27 00:48:50|105533.8|105483.8|105540|105490|105540.5|105490.5|105533.8|105483.8|9
1724719740000|2024-08-27 00:49:00|105540.9|105490.9|105540.4|105490.4|105542.3|105492.3|105540.4|105490.4|7
1724719750000|2024-08-27 00:49:10|105540.2|105490.2|105540.4|105490.4|105540.5|105490.5|105539.7|105489.7|5
1724719760000|2024-08-27 00:49:20|105539.7|105489.7|105540.1|105490.1|105540.3|105490.3|105539.7|105489.7|4
1724719770000|2024-08-27 00:49:30|105540|105490|105534.5|105484.5|105540|105490|105534.5|105484.5|12
1724719780000|2024-08-27 00:49:40|105534.4|105484.4|105537.1|105487.1|105537.1|105487.1|105532.5|105482.5|12
1724719790000|2024-08-27 00:49:50|105535.6|105485.6|105538.1|105488.1|105540.8|105490.8|105534.8|105484.8|15
1724719800000|2024-08-27 00:50:00|105538|105488|105537.7|105487.7|105538|105488|105537.6|105487.6|4
1724719810000|2024-08-27 00:50:10|105537.8|105487.8|105533.4|105483.4|105538.2|105488.2|105533.4|105483.4|11
1724719820000|2024-08-27 00:50:20|105532.4|105482.4|105532.5|105482.5|105534.5|105484.5|105532.2|105482.2|12
1724719830000|2024-08-27 00:50:30|105532.4|105482.4|105531.4|105481.4|105533.7|105483.7|105530.8|105480.8|17
1724719840000|2024-08-27 00:50:40|105533.1|105483.1|105542.2|105492.2|105542.6|105492.6|105531.4|105481.4|15
1724719850000|2024-08-27 00:50:50|105542.4|105492.4|105548.8|105498.8|105549.7|105499.7|105541.4|105491.4|20
1724719860000|2024-08-27 00:51:00|105549.2|105499.2|105550.4|105500.4|105552.6|105502.6|105547.8|105497.8|32
1724719870000|2024-08-27 00:51:10|105550.3|105500.3|105550.3|105500.3|105550.3|105500.3|105550.3|105500.3|1
1724719880000|2024-08-27 00:51:20|105550|105500|105549.1|105499.1|105551.4|105501.4|105549.1|105499.1|10
1724719890000|2024-08-27 00:51:30|105548.6|105498.6|105550.8|105500.8|105550.9|105500.9|105548.6|105498.6|7
1724719900000|2024-08-27 00:51:40|105550|105500|105549.7|105499.7|105550.4|105500.4|105549.7|105499.7|6
1724719910000|2024-08-27 00:51:50|105549.8|105499.8|105550.4|105500.4|105550.4|105500.4|105549.8|105499.8|4
1724719920000|2024-08-27 00:52:00|105550|105500|105553.2|105503.2|105555|105505|105550|105500|25
1724719930000|2024-08-27 00:52:10|105553.6|105503.6|105563|105513|105563|105513|105553.6|105503.6|28
1724719940000|2024-08-27 00:52:20|105562.5|105512.5|105563|105513|105563.8|105513.8|105560|105510|35
1724719950000|2024-08-27 00:52:30|105563.3|105513.3|105563.8|105513.8|105567.2|105517.2|105562.1|105512.1|28
1724719960000|2024-08-27 00:52:40|105564.2|105514.2|105563.2|105513.2|105567.5|105517.5|105562.6|105512.6|29
1724719970000|2024-08-27 00:52:50|105562.8|105512.8|105564.4|105514.4|105564.9|105514.9|105562.4|105512.4|22
1724719980000|2024-08-27 00:53:00|105563.6|105513.6|105565.7|105515.7|105566.5|105516.5|105563.6|105513.6|17
1724719990000|2024-08-27 00:53:10|105565.9|105515.9|105564|105514|105566|105516|105563.7|105513.7|15
1724720000000|2024-08-27 00:53:20|105563.3|105513.3|105558.4|105508.4|105564.5|105514.5|105556.6|105506.6|29
1724720010000|2024-08-27 00:53:30|105558.8|105508.8|105559.5|105509.5|105559.5|105509.5|105555.3|105505.3|16
1724720020000|2024-08-27 00:53:40|105560.1|105510.1|105562.5|105512.5|105562.5|105512.5|105560.1|105510.1|11
1724720030000|2024-08-27 00:53:50|105561.8|105511.8|105561.1|105511.1|105561.8|105511.8|105560.3|105510.3|7
1724720040000|2024-08-27 00:54:00|105560.2|105510.2|105554.4|105504.4|105560.2|105510.2|105554.4|105504.4|11
1724720050000|2024-08-27 00:54:10|105554.7|105504.7|105553.4|105503.4|105556.6|105506.6|105553.4|105503.4|27
1724720060000|2024-08-27 00:54:20|105551.1|105501.1|105534.8|105484.8|105551.6|105501.6|105531.9|105481.9|41
1724720070000|2024-08-27 00:54:30|105536|105486|105529.9|105479.9|105537|105487|105526.5|105476.5|28
1724720080000|2024-08-27 00:54:40|105530.1|105480.1|105525.4|105475.4|105530.3|105480.3|105525.4|105475.4|24
1724720090000|2024-08-27 00:54:50|105525.8|105475.8|105523.6|105473.6|105536|105486|105513|105463|39
1724720100000|2024-08-27 00:55:00|105523.7|105473.7|105539.5|105489.5|105546.3|105496.3|105523.7|105473.7|55
1724720110000|2024-08-27 00:55:10|105538.9|105488.9|105535.4|105485.4|105539.2|105489.2|105530.4|105480.4|49
1724720120000|2024-08-27 00:55:20|105535.3|105485.3|105532.1|105482.1|105537.6|105487.6|105532.1|105482.1|47
1724720130000|2024-08-27 00:55:30|105532.7|105482.7|105541|105491|105546.4|105496.4|105532|105482|37
1724720140000|2024-08-27 00:55:40|105541.4|105491.4|105541|105491|105541.8|105491.8|105532.3|105482.3|48
1724720150000|2024-08-27 00:55:50|105542.1|105492.1|105538.7|105488.7|105542.1|105492.1|105537.2|105487.2|35
1724720160000|2024-08-27 00:56:00|105539.2|105489.2|105540.3|105490.3|105541.2|105491.2|105536.9|105486.9|34
1724720170000|2024-08-27 00:56:10|105540.6|105490.6|105538.8|105488.8|105541.4|105491.4|105537.9|105487.9|36
1724720180000|2024-08-27 00:56:20|105538.2|105488.2|105537.8|105487.8|105540|105490|105536.8|105486.8|22
1724720190000|2024-08-27 00:56:30|105538.6|105488.6|105540.3|105490.3|105540.3|105490.3|105537.5|105487.5|17
1724720200000|2024-08-27 00:56:40|105540.4|105490.4|105543.5|105493.5|105544|105494|105539.8|105489.8|16
1724720210000|2024-08-27 00:56:50|105543.6|105493.6|105540.3|105490.3|105546.4|105496.4|105538.1|105488.1|28
1724720220000|2024-08-27 00:57:00|105540.8|105490.8|105539.5|105489.5|105541.1|105491.1|105539.3|105489.3|17
1724720230000|2024-08-27 00:57:10|105539.1|105489.1|105535.1|105485.1|105540|105490|105534.1|105484.1|20
1724720240000|2024-08-27 00:57:20|105535|105485|105533.8|105483.8|105535.1|105485.1|105533.1|105483.1|23
1724720250000|2024-08-27 00:57:30|105534.4|105484.4|105534.2|105484.2|105534.4|105484.4|105533.5|105483.5|7
1724720260000|2024-08-27 00:57:40|105532|105482|105538.7|105488.7|105538.8|105488.8|105532|105482|12
1724720270000|2024-08-27 00:57:50|105538.6|105488.6|105538.2|105488.2|105538.6|105488.6|105538.2|105488.2|5
1724720280000|2024-08-27 00:58:00|105538.3|105488.3|105538.4|105488.4|105538.4|105488.4|105538.2|105488.2|3
1724720290000|2024-08-27 00:58:10|105538.1|105488.1|105541.2|105491.2|105542.9|105492.9|105538.1|105488.1|23
1724720300000|2024-08-27 00:58:20|105541.1|105491.1|105536.8|105486.8|105541.1|105491.1|105536.8|105486.8|11
1724720310000|2024-08-27 00:58:30|105537.2|105487.2|105539.7|105489.7|105545.2|105495.2|105536.8|105486.8|29
1724720320000|2024-08-27 00:58:40|105539.4|105489.4|105538.4|105488.4|105539.4|105489.4|105535.4|105485.4|14
1724720330000|2024-08-27 00:58:50|105539|105489|105539.7|105489.7|105540.5|105490.5|105539|105489|28
1724720340000|2024-08-27 00:59:00|105540.2|105490.2|105544.7|105494.7|105545.6|105495.6|105539.2|105489.2|32
1724720350000|2024-08-27 00:59:10|105544.4|105494.4|105543.5|105493.5|105544.9|105494.9|105543.5|105493.5|19
1724720360000|2024-08-27 00:59:20|105543.4|105493.4|105542.7|105492.7|105544.1|105494.1|105542.7|105492.7|10
1724720370000|2024-08-27 00:59:30|105541.3|105491.3|105538.6|105488.6|105541.7|105491.7|105538.6|105488.6|13
1724720380000|2024-08-27 00:59:40|105539|105489|105539.9|105489.9|105539.9|105489.9|105539|105489|9
1724720390000|2024-08-27 00:59:50|105539.8|105489.8|105538.4|105488.4|105539.8|105489.8|105538.4|105488.4|6
1724720400000|2024-08-27 01:00:00|105539.3|105489.3|105543.4|105493.4|105543.4|105493.4|105539.2|105489.2|37
1724720410000|2024-08-27 01:00:10|105543.5|105493.5|105541.7|105491.7|105544.1|105494.1|105541.3|105491.3|17
1724720420000|2024-08-27 01:00:20|105541.3|105491.3|105544.2|105494.2|105544.4|105494.4|105540|105490|12
1724720430000|2024-08-27 01:00:30|105544.6|105494.6|105545.7|105495.7|105546|105496|105543.8|105493.8|25
1724720440000|2024-08-27 01:00:40|105546|105496|105542.4|105492.4|105546|105496|105541.5|105491.5|18
1724720450000|2024-08-27 01:00:50|105542|105492|105540.3|105490.3|105542|105492|105537.2|105487.2|13
1724720460000|2024-08-27 01:01:00|105541.2|105491.2|105544|105494|105546.6|105496.6|105535.2|105485.2|23
1724720470000|2024-08-27 01:01:10|105544.4|105494.4|105547.9|105497.9|105550.9|105500.9|105544.1|105494.1|18
1724720480000|2024-08-27 01:01:20|105548.2|105498.2|105545.6|105495.6|105548.5|105498.5|105540.3|105490.3|22
1724720490000|2024-08-27 01:01:30|105546|105496|105555.9|105505.9|105555.9|105505.9|105546|105496|18
1724720500000|2024-08-27 01:01:40|105556.1|105506.1|105570.4|105520.4|105570.4|105520.4|105556.1|105506.1|33
1724720510000|2024-08-27 01:01:50|105570.8|105520.8|105569.3|105519.3|105570.8|105520.8|105569.3|105519.3|5
1724720520000|2024-08-27 01:02:00|105569.1|105519.1|105561|105511|105570.4|105520.4|105561|105511|19
1724720530000|2024-08-27 01:02:10|105561.4|105511.4|105554.7|105504.7|105561.7|105511.7|105554.1|105504.1|33
1724720540000|2024-08-27 01:02:20|105555.1|105505.1|105551.4|105501.4|105555.5|105505.5|105548.9|105498.9|30
1724720550000|2024-08-27 01:02:30|105551.9|105501.9|105549.9|105499.9|105551.9|105501.9|105549.5|105499.5|10
1724720560000|2024-08-27 01:02:40|105550.4|105500.4|105550|105500|105551|105501|105550|105500|10
1724720570000|2024-08-27 01:02:50|105549.9|105499.9|105547.4|105497.4|105549.9|105499.9|105545.3|105495.3|19
1724720580000|2024-08-27 01:03:00|105546.5|105496.5|105535|105485|105546.5|105496.5|105535|105485|19
1724720590000|2024-08-27 01:03:10|105534.1|105484.1|105531.5|105481.5|105536|105486|105530.7|105480.7|24
1724720600000|2024-08-27 01:03:20|105531.6|105481.6|105530.4|105480.4|105532.8|105482.8|105530.4|105480.4|10
1724720610000|2024-08-27 01:03:30|105530.3|105480.3|105533.1|105483.1|105533.1|105483.1|105530.3|105480.3|15
1724720620000|2024-08-27 01:03:40|105532.7|105482.7|105533.8|105483.8|105535|105485|105532.7|105482.7|12
1724720630000|2024-08-27 01:03:50|105534.7|105484.7|105529.9|105479.9|105534.7|105484.7|105526.4|105476.4|12
1724720640000|2024-08-27 01:04:00|105530.2|105480.2|105527|105477|105531.8|105481.8|105526|105476|14
1724720650000|2024-08-27 01:04:10|105527.4|105477.4|105524.4|105474.4|105528.4|105478.4|105523.6|105473.6|12
1724720660000|2024-08-27 01:04:20|105524.2|105474.2|105525.3|105475.3|105525.3|105475.3|105524.2|105474.2|7
1724720670000|2024-08-27 01:04:30|105525|105475|105523.1|105473.1|105525|105475|105521.6|105471.6|11
1724720680000|2024-08-27 01:04:40|105523|105473|105524.4|105474.4|105524.4|105474.4|105521.8|105471.8|21
1724720690000|2024-08-27 01:04:50|105524|105474|105521.7|105471.7|105524|105474|105518.9|105468.9|18
1724720700000|2024-08-27 01:05:00|105521.9|105471.9|105522.3|105472.3|105522.8|105472.8|105521.9|105471.9|9
1724720710000|2024-08-27 01:05:10|105522.2|105472.2|105521.2|105471.2|105522.2|105472.2|105520.7|105470.7|8
1724720720000|2024-08-27 01:05:20|105521.3|105471.3|105522.2|105472.2|105522.2|105472.2|105521.2|105471.2|6
1724720730000|2024-08-27 01:05:30|105522.4|105472.4|105531.1|105481.1|105531.1|105481.1|105521.9|105471.9|22
1724720740000|2024-08-27 01:05:40|105531.4|105481.4|105532.2|105482.2|105532.4|105482.4|105530.8|105480.8|16
1724720750000|2024-08-27 01:05:50|105531.1|105481.1|105529.8|105479.8|105531.1|105481.1|105528.9|105478.9|16
1724720760000|2024-08-27 01:06:00|105529.9|105479.9|105529.5|105479.5|105530.4|105480.4|105529.4|105479.4|8
1724720770000|2024-08-27 01:06:10|105527.8|105477.8|105529.5|105479.5|105529.6|105479.6|105527.8|105477.8|9
1724720780000|2024-08-27 01:06:20|105529.2|105479.2|105528.7|105478.7|105529.2|105479.2|105528|105478|6
1724720790000|2024-08-27 01:06:30|105527.8|105477.8|105526.1|105476.1|105528.6|105478.6|105526|105476|12
1724720800000|2024-08-27 01:06:40|105525.5|105475.5|105518.4|105468.4|105525.5|105475.5|105518.4|105468.4|19
1724720810000|2024-08-27 01:06:50|105518.2|105468.2|105517.7|105467.7|105518.2|105468.2|105517.7|105467.7|3
1724720820000|2024-08-27 01:07:00|105519|105469|105519|105469|105519.4|105469.4|105515.9|105465.9|7
1724720830000|2024-08-27 01:07:10|105519.4|105469.4|105521.8|105471.8|105521.8|105471.8|105517.6|105467.6|19
1724720840000|2024-08-27 01:07:20|105521.6|105471.6|105520.6|105470.6|105522|105472|105518|105468|11
1724720850000|2024-08-27 01:07:30|105521|105471|105521|105471|105521.6|105471.6|105518.2|105468.2|12
1724720860000|2024-08-27 01:07:40|105521.8|105471.8|105522|105472|105523.3|105473.3|105521.8|105471.8|11
1724720870000|2024-08-27 01:07:50|105521.6|105471.6|105521.1|105471.1|105522.3|105472.3|105521.1|105471.1|14
1724720880000|2024-08-27 01:08:00|105520.7|105470.7|105518.5|105468.5|105520.7|105470.7|105515|105465|16
1724720890000|2024-08-27 01:08:10|105518.6|105468.6|105517.4|105467.4|105518.6|105468.6|105514.3|105464.3|16
1724720900000|2024-08-27 01:08:20|105517|105467|105519.2|105469.2|105519.2|105469.2|105517|105467|6
1724720910000|2024-08-27 01:08:30|105519.3|105469.3|105520.9|105470.9|105521.1|105471.1|105519.3|105469.3|7
1724720920000|2024-08-27 01:08:40|105521.3|105471.3|105520.6|105470.6|105521.6|105471.6|105519.7|105469.7|13
1724720930000|2024-08-27 01:08:50|105521.7|105471.7|105519.6|105469.6|105522.1|105472.1|105516.6|105466.6|13
1724720940000|2024-08-27 01:09:00|105519.7|105469.7|105519.9|105469.9|105520|105470|105519.6|105469.6|5
1724720950000|2024-08-27 01:09:10|105520|105470|105519.6|105469.6|105520.4|105470.4|105518.8|105468.8|11
1724720960000|2024-08-27 01:09:20|105520|105470|105520.6|105470.6|105520.6|105470.6|105519.1|105469.1|9
1724720970000|2024-08-27 01:09:30|105519.7|105469.7|105520|105470|105520.3|105470.3|105518.9|105468.9|9
1724720980000|2024-08-27 01:09:40|105520.5|105470.5|105519.7|105469.7|105520.5|105470.5|105519.7|105469.7|7
1724720990000|2024-08-27 01:09:50|105519.4|105469.4|105524.5|105474.5|105524.8|105474.8|105519.4|105469.4|17
1724721000000|2024-08-27 01:10:00|105524.8|105474.8|105523.7|105473.7|105525|105475|105523.7|105473.7|8
1724721010000|2024-08-27 01:10:10|105523.8|105473.8|105522.1|105472.1|105523.8|105473.8|105521.5|105471.5|13
1724721020000|2024-08-27 01:10:20|105522.4|105472.4|105523.1|105473.1|105525|105475|105522.1|105472.1|12
1724721030000|2024-08-27 01:10:30|105522.6|105472.6|105521.1|105471.1|105523.3|105473.3|105520.2|105470.2|14
1724721040000|2024-08-27 01:10:40|105521.3|105471.3|105522|105472|105523|105473|105521.1|105471.1|11
1724721050000|2024-08-27 01:10:50|105521.4|105471.4|105535.8|105485.8|105539.3|105489.3|105520.7|105470.7|29
1724721060000|2024-08-27 01:11:00|105536.2|105486.2|105536.2|105486.2|105537|105487|105536.1|105486.1|8
1724721070000|2024-08-27 01:11:10|105536.1|105486.1|105534.3|105484.3|105536.1|105486.1|105533.8|105483.8|12
1724721080000|2024-08-27 01:11:20|105535|105485|105537.4|105487.4|105537.5|105487.5|105535|105485|10
1724721090000|2024-08-27 01:11:30|105537.8|105487.8|105540.5|105490.5|105540.5|105490.5|105537.8|105487.8|10
1724721100000|2024-08-27 01:11:40|105540.1|105490.1|105536.2|105486.2|105540.1|105490.1|105536.2|105486.2|13
1724721110000|2024-08-27 01:11:50|105536.7|105486.7|105537.4|105487.4|105537.4|105487.4|105536|105486|10
1724721120000|2024-08-27 01:12:00|105537.8|105487.8|105540.4|105490.4|105540.4|105490.4|105537.8|105487.8|10
1724721130000|2024-08-27 01:12:10|105540.5|105490.5|105538.1|105488.1|105540.5|105490.5|105537.4|105487.4|14
1724721140000|2024-08-27 01:12:20|105537.2|105487.2|105537.4|105487.4|105537.7|105487.7|105533.9|105483.9|24
1724721150000|2024-08-27 01:12:30|105538.1|105488.1|105540.3|105490.3|105541.4|105491.4|105538.1|105488.1|7
1724721160000|2024-08-27 01:12:40|105539.4|105489.4|105537.4|105487.4|105539.4|105489.4|105537.4|105487.4|7
1724721170000|2024-08-27 01:12:50|105537.3|105487.3|105537.3|105487.3|105537.3|105487.3|105536.5|105486.5|9
1724721180000|2024-08-27 01:13:00|105537.7|105487.7|105539.9|105489.9|105539.9|105489.9|105537.7|105487.7|9
1724721190000|2024-08-27 01:13:10|105540.1|105490.1|105540.5|105490.5|105540.5|105490.5|105539.3|105489.3|10
1724721200000|2024-08-27 01:13:20|105540.4|105490.4|105540.9|105490.9|105540.9|105490.9|105540.4|105490.4|3
1724721210000|2024-08-27 01:13:30|105540.8|105490.8|105540.8|105490.8|105540.8|105490.8|105540.8|105490.8|1
1724721220000|2024-08-27 01:13:40|105547.3|105497.3|105564.1|105514.1|105564.1|105514.1|105547.3|105497.3|26
1724721230000|2024-08-27 01:13:50|105564.5|105514.5|105562.5|105512.5|105567.2|105517.2|105562.4|105512.4|11
1724721240000|2024-08-27 01:14:00|105562.1|105512.1|105561.1|105511.1|105562.1|105512.1|105559.3|105509.3|12
1724721250000|2024-08-27 01:14:10|105560.7|105510.7|105560.9|105510.9|105560.9|105510.9|105560.7|105510.7|4
1724721260000|2024-08-27 01:14:20|105560.5|105510.5|105553.3|105503.3|105562.3|105512.3|105553.3|105503.3|16
1724721270000|2024-08-27 01:14:30|105551.6|105501.6|105545.3|105495.3|105551.6|105501.6|105545.3|105495.3|15
1724721280000|2024-08-27 01:14:40|105545.7|105495.7|105546.1|105496.1|105546.1|105496.1|105545.3|105495.3|7
1724721290000|2024-08-27 01:14:50|105545.7|105495.7|105545.9|105495.9|105548.5|105498.5|105544.6|105494.6|19
1724721300000|2024-08-27 01:15:00|105546.2|105496.2|105556|105506|105556.4|105506.4|105546.2|105496.2|20
1724721310000|2024-08-27 01:15:10|105556.5|105506.5|105563.5|105513.5|105564|105514|105555.5|105505.5|25
1724721320000|2024-08-27 01:15:20|105563.7|105513.7|105564.8|105514.8|105568.5|105518.5|105563.7|105513.7|28
1724721330000|2024-08-27 01:15:30|105565.3|105515.3|105563.4|105513.4|105565.3|105515.3|105563.4|105513.4|10
1724721340000|2024-08-27 01:15:40|105563.5|105513.5|105564.2|105514.2|105567.1|105517.1|105561.5|105511.5|37
1724721350000|2024-08-27 01:15:50|105564.3|105514.3|105558.7|105508.7|105564.3|105514.3|105558.4|105508.4|21
1724721360000|2024-08-27 01:16:00|105557.7|105507.7|105563.9|105513.9|105564.5|105514.5|105555.7|105505.7|36
1724721370000|2024-08-27 01:16:10|105564.2|105514.2|105560.9|105510.9|105564.4|105514.4|105560.9|105510.9|15
1724721380000|2024-08-27 01:16:20|105561|105511|105554.9|105504.9|105561|105511|105554.9|105504.9|15
1724721390000|2024-08-27 01:16:30|105555.2|105505.2|105554|105504|105555.5|105505.5|105554|105504|10
1724721400000|2024-08-27 01:16:40|105554.3|105504.3|105555.9|105505.9|105555.9|105505.9|105554|105504|6
1724721410000|2024-08-27 01:16:50|105556|105506|105555.3|105505.3|105556.7|105506.7|105554.3|105504.3|14
1724721420000|2024-08-27 01:17:00|105555.2|105505.2|105549.1|105499.1|105555.2|105505.2|105548.6|105498.6|19
1724721430000|2024-08-27 01:17:10|105548.5|105498.5|105549.3|105499.3|105549.7|105499.7|105547.4|105497.4|11
1724721440000|2024-08-27 01:17:20|105549.7|105499.7|105545.4|105495.4|105549.7|105499.7|105545.4|105495.4|8
1724721450000|2024-08-27 01:17:30|105545.8|105495.8|105543.7|105493.7|105545.8|105495.8|105543.3|105493.3|9
1724721460000|2024-08-27 01:17:40|105543|105493|105540|105490|105543|105493|105538.9|105488.9|18
1724721470000|2024-08-27 01:17:50|105539.6|105489.6|105542.8|105492.8|105543.5|105493.5|105539.6|105489.6|13
1724721480000|2024-08-27 01:18:00|105542.5|105492.5|105542|105492|105543|105493|105542|105492|8
1724721490000|2024-08-27 01:18:10|105541.9|105491.9|105542|105492|105542|105492|105541.8|105491.8|4
1724721500000|2024-08-27 01:18:20|105542.4|105492.4|105545.1|105495.1|105545.7|105495.7|105542.4|105492.4|10
1724721510000|2024-08-27 01:18:30|105545|105495|105544.6|105494.6|105545.1|105495.1|105544.6|105494.6|7
1724721520000|2024-08-27 01:18:40|105544|105494|105541.2|105491.2|105544|105494|105541.2|105491.2|6
1724721530000|2024-08-27 01:18:50|105541.1|105491.1|105541|105491|105541.2|105491.2|105539|105489|13
1724721540000|2024-08-27 01:19:00|105540.6|105490.6|105540|105490|105543.9|105493.9|105539|105489|26
1724721550000|2024-08-27 01:19:10|105539.6|105489.6|105534.8|105484.8|105539.6|105489.6|105534.2|105484.2|21
1724721560000|2024-08-27 01:19:20|105534.7|105484.7|105538.2|105488.2|105539.1|105489.1|105534.6|105484.6|13
1724721570000|2024-08-27 01:19:30|105538.3|105488.3|105539.9|105489.9|105540|105490|105538.3|105488.3|9
1724721580000|2024-08-27 01:19:40|105540.3|105490.3|105543.2|105493.2|105543.5|105493.5|105540.3|105490.3|9
1724721590000|2024-08-27 01:19:50|105543.1|105493.1|105538.9|105488.9|105543.1|105493.1|105538.9|105488.9|8
1724721600000|2024-08-27 01:20:00|105539.8|105489.8|105537.4|105487.4|105539.8|105489.8|105536.8|105486.8|31
1724721610000|2024-08-27 01:20:10|105537.3|105487.3|105536.6|105486.6|105538|105488|105536.6|105486.6|5
1724721620000|2024-08-27 01:20:20|105536.2|105486.2|105533.9|105483.9|105536.2|105486.2|105533.4|105483.4|10
1724721630000|2024-08-27 01:20:30|105534.2|105484.2|105532.2|105482.2|105535.6|105485.6|105530.5|105480.5|19
1724721640000|2024-08-27 01:20:40|105532.9|105482.9|105532.5|105482.5|105532.9|105482.9|105529.9|105479.9|21
1724721650000|2024-08-27 01:20:50|105532.8|105482.8|105531|105481|105532.8|105482.8|105530|105480|10
1724721660000|2024-08-27 01:21:00|105530.8|105480.8|105536.2|105486.2|105536.6|105486.6|105530.8|105480.8|21
1724721670000|2024-08-27 01:21:10|105536|105486|105535.3|105485.3|105536.1|105486.1|105532.3|105482.3|23
1724721680000|2024-08-27 01:21:20|105535.2|105485.2|105534.8|105484.8|105535.5|105485.5|105534.3|105484.3|17
1724721690000|2024-08-27 01:21:30|105534|105484|105533.2|105483.2|105534.5|105484.5|105533.2|105483.2|13
1724721700000|2024-08-27 01:21:40|105533.7|105483.7|105533.1|105483.1|105534.5|105484.5|105533.1|105483.1|12
1724721710000|2024-08-27 01:21:50|105532.9|105482.9|105531.9|105481.9|105532.9|105482.9|105531.9|105481.9|6
1724721720000|2024-08-27 01:22:00|105530.9|105480.9|105526.3|105476.3|105530.9|105480.9|105526.3|105476.3|15
1724721730000|2024-08-27 01:22:10|105525.2|105475.2|105521.4|105471.4|105525.2|105475.2|105521.4|105471.4|10
1724721740000|2024-08-27 01:22:20|105521.6|105471.6|105522.9|105472.9|105523.3|105473.3|105521.6|105471.6|8
1724721750000|2024-08-27 01:22:30|105523|105473|105520.2|105470.2|105523|105473|105518|105468|12
1724721760000|2024-08-27 01:22:40|105520.4|105470.4|105520.1|105470.1|105521|105471|105520.1|105470.1|5
1724721770000|2024-08-27 01:22:50|105520|105470|105519.7|105469.7|105520.1|105470.1|105518.8|105468.8|7
1724721780000|2024-08-27 01:23:00|105519.5|105469.5|105517.5|105467.5|105519.5|105469.5|105517.5|105467.5|6
1724721790000|2024-08-27 01:23:10|105517.9|105467.9|105516.3|105466.3|105518.2|105468.2|105516.3|105466.3|11
1724721800000|2024-08-27 01:23:20|105516.2|105466.2|105509.5|105459.5|105516.2|105466.2|105509.5|105459.5|13
1724721810000|2024-08-27 01:23:30|105508.5|105458.5|105510.2|105460.2|105510.3|105460.3|105506.3|105456.3|17
1724721820000|2024-08-27 01:23:40|105510.3|105460.3|105510.9|105460.9|105510.9|105460.9|105510.3|105460.3|4
1724721830000|2024-08-27 01:23:50|105510.7|105460.7|105510.1|105460.1|105510.7|105460.7|105507.3|105457.3|12
1724721840000|2024-08-27 01:24:00|105510.8|105460.8|105512.7|105462.7|105513.8|105463.8|105510.8|105460.8|8
1724721850000|2024-08-27 01:24:10|105512.6|105462.6|105515.3|105465.3|105515.3|105465.3|105512.6|105462.6|6
1724721860000|2024-08-27 01:24:20|105515.5|105465.5|105522.7|105472.7|105522.7|105472.7|105515.4|105465.4|15
1724721870000|2024-08-27 01:24:30|105523.5|105473.5|105524.2|105474.2|105524.6|105474.6|105523.5|105473.5|7
1724721880000|2024-08-27 01:24:40|105524|105474|105524|105474|105524|105474|105523.9|105473.9|3
1724721890000|2024-08-27 01:24:50|105523.6|105473.6|105522.8|105472.8|105523.6|105473.6|105522.8|105472.8|4
1724721900000|2024-08-27 01:25:00|105522.7|105472.7|105523.3|105473.3|105524.7|105474.7|105522|105472|12
1724721910000|2024-08-27 01:25:10|105523|105473|105520.2|105470.2|105523.9|105473.9|105520.2|105470.2|10
1724721920000|2024-08-27 01:25:20|105520|105470|105520.3|105470.3|105520.3|105470.3|105519.9|105469.9|3
1724721930000|2024-08-27 01:25:30|105520.6|105470.6|105521.1|105471.1|105521.4|105471.4|105520.6|105470.6|6
1724721940000|2024-08-27 01:25:40|105520.8|105470.8|105519.7|105469.7|105520.9|105470.9|105519.7|105469.7|6
1724721950000|2024-08-27 01:25:50|105519.6|105469.6|105518.9|105468.9|105521.9|105471.9|105516.8|105466.8|16
1724721960000|2024-08-27 01:26:00|105518.8|105468.8|105520.4|105470.4|105520.4|105470.4|105512.1|105462.1|16
1724721970000|2024-08-27 01:26:10|105520.5|105470.5|105516.1|105466.1|105520.5|105470.5|105516.1|105466.1|6
1724721980000|2024-08-27 01:26:20|105519|105469|105516.3|105466.3|105519|105469|105516.3|105466.3|8
1724721990000|2024-08-27 01:26:30|105516.9|105466.9|105517.8|105467.8|105518|105468|105516.9|105466.9|6
1724722000000|2024-08-27 01:26:40|105518|105468|105519.8|105469.8|105519.9|105469.9|105518|105468|7
1724722010000|2024-08-27 01:26:50|105519.7|105469.7|105519.1|105469.1|105519.8|105469.8|105519.1|105469.1|9
1724722020000|2024-08-27 01:27:00|105518.7|105468.7|105518.6|105468.6|105518.7|105468.7|105517.9|105467.9|8
1724722030000|2024-08-27 01:27:10|105518.9|105468.9|105521.5|105471.5|105521.5|105471.5|105518.9|105468.9|8
1724722040000|2024-08-27 01:27:20|105521.4|105471.4|105519.7|105469.7|105521.4|105471.4|105519.7|105469.7|11
1724722050000|2024-08-27 01:27:30|105519.3|105469.3|105518.1|105468.1|105519.3|105469.3|105518.1|105468.1|7
1724722060000|2024-08-27 01:27:40|105517.9|105467.9|105518.2|105468.2|105518.2|105468.2|105517.9|105467.9|4
1724722070000|2024-08-27 01:27:50|105517.9|105467.9|105513.5|105463.5|105518.1|105468.1|105513.4|105463.4|11
1724722080000|2024-08-27 01:28:00|105513.1|105463.1|105511.6|105461.6|105513.1|105463.1|105511.6|105461.6|5
1724722090000|2024-08-27 01:28:10|105511.1|105461.1|105512.1|105462.1|105512.1|105462.1|105511.1|105461.1|5
1724722100000|2024-08-27 01:28:20|105511.6|105461.6|105511.6|105461.6|105511.6|105461.6|105511.5|105461.5|3
1724722110000|2024-08-27 01:28:30|105510.5|105460.5|105476|105426|105510.5|105460.5|105475.9|105425.9|22
1724722120000|2024-08-27 01:28:40|105475.7|105425.7|105460.9|105410.9|105475.7|105425.7|105458.9|105408.9|30
1724722130000|2024-08-27 01:28:50|105461.2|105411.2|105458.3|105408.3|105461.2|105411.2|105458.3|105408.3|11
1724722140000|2024-08-27 01:29:00|105458|105408|105455.7|105405.7|105458|105408|105455.6|105405.6|6
1724722150000|2024-08-27 01:29:10|105455.8|105405.8|105456.2|105406.2|105458.1|105408.1|105455.5|105405.5|13
1724722160000|2024-08-27 01:29:20|105456|105406|105456.4|105406.4|105456.9|105406.9|105455.8|105405.8|10
1724722170000|2024-08-27 01:29:30|105456.3|105406.3|105455.6|105405.6|105456.4|105406.4|105455.5|105405.5|8
1724722180000|2024-08-27 01:29:40|105455.9|105405.9|105456.5|105406.5|105456.7|105406.7|105455.4|105405.4|7
1724722190000|2024-08-27 01:29:50|105455.7|105405.7|105455.7|105405.7|105455.7|105405.7|105455.7|105405.7|1
1724722200000|2024-08-27 01:30:00|105456.1|105406.1|105459.1|105409.1|105461.6|105411.6|105456.1|105406.1|26
1724722210000|2024-08-27 01:30:10|105458.8|105408.8|105460.5|105410.5|105460.6|105410.6|105458.1|105408.1|21
1724722220000|2024-08-27 01:30:20|105460.2|105410.2|105459.6|105409.6|105460.2|105410.2|105459.6|105409.6|5
1724722230000|2024-08-27 01:30:30|105460|105410|105464|105414|105464.6|105414.6|105460|105410|21
1724722240000|2024-08-27 01:30:40|105464.4|105414.4|105459.9|105409.9|105464.4|105414.4|105459.8|105409.8|24
1724722250000|2024-08-27 01:30:50|105460.3|105410.3|105459.4|105409.4|105463.4|105413.4|105455.9|105405.9|41
1724722260000|2024-08-27 01:31:00|105461|105411|105462.1|105412.1|105464.3|105414.3|105458.5|105408.5|33
1724722270000|2024-08-27 01:31:10|105462.6|105412.6|105461.8|105411.8|105464|105414|105459.1|105409.1|45
1724722280000|2024-08-27 01:31:20|105460.4|105410.4|105459.7|105409.7|105463.4|105413.4|105456.5|105406.5|40
1724722290000|2024-08-27 01:31:30|105459.3|105409.3|105462.5|105412.5|105467.4|105417.4|105457.5|105407.5|29
1724722300000|2024-08-27 01:31:40|105461.8|105411.8|105461|105411|105461.9|105411.9|105460.6|105410.6|10
1724722310000|2024-08-27 01:31:50|105460.6|105410.6|105466.9|105416.9|105467.5|105417.5|105460.6|105410.6|26
1724722320000|2024-08-27 01:32:00|105467.9|105417.9|105479.7|105429.7|105481.4|105431.4|105467.6|105417.6|47
1724722330000|2024-08-27 01:32:10|105480.1|105430.1|105480.6|105430.6|105482.2|105432.2|105478.7|105428.7|20
1724722340000|2024-08-27 01:32:20|105480.3|105430.3|105480.6|105430.6|105480.7|105430.7|105480.3|105430.3|5
1724722350000|2024-08-27 01:32:30|105480.7|105430.7|105482.7|105432.7|105482.7|105432.7|105479.3|105429.3|13
1724722360000|2024-08-27 01:32:40|105482.9|105432.9|105490.9|105440.9|105490.9|105440.9|105482.9|105432.9|16
1724722370000|2024-08-27 01:32:50|105491|105441|105491.1|105441.1|105491.7|105441.7|105491|105441|7
1724722380000|2024-08-27 01:33:00|105490.7|105440.7|105486.1|105436.1|105490.7|105440.7|105486|105436|12
1724722390000|2024-08-27 01:33:10|105486.3|105436.3|105487.2|105437.2|105488.3|105438.3|105486.3|105436.3|10
1724722400000|2024-08-27 01:33:20|105487.5|105437.5|105482.8|105432.8|105487.9|105437.9|105482.8|105432.8|11
1724722410000|2024-08-27 01:33:30|105483|105433|105480.3|105430.3|105484.5|105434.5|105480.3|105430.3|12
1724722420000|2024-08-27 01:33:40|105479.7|105429.7|105478.8|105428.8|105480.2|105430.2|105478.4|105428.4|11
1724722430000|2024-08-27 01:33:50|105478.5|105428.5|105479.1|105429.1|105479.1|105429.1|105478.5|105428.5|3
1724722440000|2024-08-27 01:34:00|105479|105429|105474.3|105424.3|105479.5|105429.5|105474.3|105424.3|11
1724722450000|2024-08-27 01:34:10|105473.8|105423.8|105469.5|105419.5|105474.2|105424.2|105467.7|105417.7|19
1724722460000|2024-08-27 01:34:20|105469.9|105419.9|105463.7|105413.7|105471.8|105421.8|105463|105413|28
1724722470000|2024-08-27 01:34:30|105463.3|105413.3|105462.5|105412.5|105464.4|105414.4|105462.5|105412.5|14
1724722480000|2024-08-27 01:34:40|105462.4|105412.4|105463.1|105413.1|105463.2|105413.2|105462.1|105412.1|7
1724722490000|2024-08-27 01:34:50|105463.2|105413.2|105456.7|105406.7|105463.2|105413.2|105456|105406|18
1724722500000|2024-08-27 01:35:00|105457|105407|105458.6|105408.6|105460.9|105410.9|105456.4|105406.4|23
1724722510000|2024-08-27 01:35:10|105458|105408|105457.6|105407.6|105458.3|105408.3|105455.9|105405.9|16
1724722520000|2024-08-27 01:35:20|105457.8|105407.8|105457.9|105407.9|105458.7|105408.7|105456.8|105406.8|7
1724722530000|2024-08-27 01:35:30|105457.8|105407.8|105457.8|105407.8|105457.8|105407.8|105457.8|105407.8|1
1724722540000|2024-08-27 01:35:40|105458.6|105408.6|105466.9|105416.9|105472.1|105422.1|105458.3|105408.3|34
1724722550000|2024-08-27 01:35:50|105467.3|105417.3|105469.2|105419.2|105469.2|105419.2|105467.3|105417.3|6
1724722560000|2024-08-27 01:36:00|105469.1|105419.1|105458.6|105408.6|105469.1|105419.1|105458.6|105408.6|20
1724722570000|2024-08-27 01:36:10|105458|105408|105457.8|105407.8|105461.1|105411.1|105456.7|105406.7|34
1724722580000|2024-08-27 01:36:20|105457|105407|105443.8|105393.8|105457|105407|105438.6|105388.6|37
1724722590000|2024-08-27 01:36:30|105443.9|105393.9|105447.1|105397.1|105447.2|105397.2|105443.5|105393.5|28
1724722600000|2024-08-27 01:36:40|105446.1|105396.1|105446.2|105396.2|105446.6|105396.6|105445.6|105395.6|7
1724722610000|2024-08-27 01:36:50|105447.1|105397.1|105443.2|105393.2|105447.3|105397.3|105443.2|105393.2|12
1724722620000|2024-08-27 01:37:00|105443|105393|105434.1|105384.1|105443|105393|105434.1|105384.1|29
1724722630000|2024-08-27 01:37:10|105434.7|105384.7|105430.8|105380.8|105434.9|105384.9|105430.8|105380.8|18
1724722640000|2024-08-27 01:37:20|105431.2|105381.2|105432.6|105382.6|105432.8|105382.8|105424.7|105374.7|34
1724722650000|2024-08-27 01:37:30|105431.9|105381.9|105431.4|105381.4|105431.9|105381.9|105430.7|105380.7|12
1724722660000|2024-08-27 01:37:40|105432.3|105382.3|105433.6|105383.6|105434.1|105384.1|105432.3|105382.3|5
1724722670000|2024-08-27 01:37:50|105433.7|105383.7|105434.9|105384.9|105435.7|105385.7|105433.7|105383.7|9
1724722680000|2024-08-27 01:38:00|105435.2|105385.2|105435.3|105385.3|105436.1|105386.1|105434.9|105384.9|6
1724722690000|2024-08-27 01:38:10|105434.9|105384.9|105434.6|105384.6|105435|105385|105434.6|105384.6|5
1724722700000|2024-08-27 01:38:20|105434.4|105384.4|105435.3|105385.3|105435.3|105385.3|105433.7|105383.7|11
1724722710000|2024-08-27 01:38:30|105435.5|105385.5|105435.1|105385.1|105436.4|105386.4|105435.1|105385.1|5
1724722720000|2024-08-27 01:38:40|105434.6|105384.6|105436.7|105386.7|105436.7|105386.7|105434.6|105384.6|5
1724722730000|2024-08-27 01:38:50|105436.8|105386.8|105436.3|105386.3|105436.8|105386.8|105436.3|105386.3|4
1724722740000|2024-08-27 01:39:00|105436.7|105386.7|105434.1|105384.1|105436.7|105386.7|105434.1|105384.1|13
1724722750000|2024-08-27 01:39:10|105433.9|105383.9|105429.7|105379.7|105433.9|105383.9|105429.7|105379.7|11
1724722760000|2024-08-27 01:39:20|105429.5|105379.5|105428.3|105378.3|105429.5|105379.5|105428.1|105378.1|7
1724722770000|2024-08-27 01:39:30|105428.4|105378.4|105430.5|105380.5|105430.5|105380.5|105428.4|105378.4|8
1724722780000|2024-08-27 01:39:40|105430.4|105380.4|105429.9|105379.9|105430.4|105380.4|105429.7|105379.7|4
1724722790000|2024-08-27 01:39:50|105430.2|105380.2|105429.9|105379.9|105430.2|105380.2|105429.9|105379.9|3
1724722800000|2024-08-27 01:40:00|105429.8|105379.8|105429.9|105379.9|105430.8|105380.8|105429.4|105379.4|6
1724722810000|2024-08-27 01:40:10|105430.3|105380.3|105429.7|105379.7|105431.2|105381.2|105429.3|105379.3|14
1724722820000|2024-08-27 01:40:20|105429.6|105379.6|105430.7|105380.7|105430.9|105380.9|105429.2|105379.2|10
1724722830000|2024-08-27 01:40:30|105430.8|105380.8|105432.5|105382.5|105433|105383|105430.8|105380.8|9
1724722840000|2024-08-27 01:40:40|105433.7|105383.7|105434|105384|105435.4|105385.4|105433.6|105383.6|13
1724722850000|2024-08-27 01:40:50|105434.5|105384.5|105435.8|105385.8|105436.8|105386.8|105434.1|105384.1|16
1724722860000|2024-08-27 01:41:00|105435.4|105385.4|105437.1|105387.1|105437.1|105387.1|105435.4|105385.4|6
1724722870000|2024-08-27 01:41:10|105437.2|105387.2|105432.5|105382.5|105437.5|105387.5|105432.5|105382.5|14
1724722880000|2024-08-27 01:41:20|105432.6|105382.6|105433.9|105383.9|105433.9|105383.9|105432.6|105382.6|6
1724722890000|2024-08-27 01:41:30|105433.7|105383.7|105427.3|105377.3|105433.7|105383.7|105427.3|105377.3|17
1724722900000|2024-08-27 01:41:40|105428|105378|105427.6|105377.6|105428.1|105378.1|105427.6|105377.6|6
1724722910000|2024-08-27 01:41:50|105428|105378|105428.2|105378.2|105428.2|105378.2|105428|105378|2
1724722920000|2024-08-27 01:42:00|105428.3|105378.3|105426.3|105376.3|105428.3|105378.3|105426.2|105376.2|8
1724722930000|2024-08-27 01:42:10|105426.2|105376.2|105425.2|105375.2|105426.3|105376.3|105425.2|105375.2|6
1724722940000|2024-08-27 01:42:20|105425.4|105375.4|105425|105375|105425.4|105375.4|105425|105375|2
1724722950000|2024-08-27 01:42:30|105425.8|105375.8|105425.9|105375.9|105425.9|105375.9|105425|105375|6
1724722960000|2024-08-27 01:42:40|105426.1|105376.1|105426.1|105376.1|105426.2|105376.2|105426.1|105376.1|3
1724722970000|2024-08-27 01:42:50|105425.6|105375.6|105425.6|105375.6|105426.2|105376.2|105425.6|105375.6|3
1724722980000|2024-08-27 01:43:00|105425.7|105375.7|105419.5|105369.5|105425.7|105375.7|105419.5|105369.5|19
1724722990000|2024-08-27 01:43:10|105419.1|105369.1|105410.4|105360.4|105419.1|105369.1|105410.4|105360.4|18
1724723000000|2024-08-27 01:43:20|105410.2|105360.2|105412|105362|105412|105362|105408.9|105358.9|11
1724723010000|2024-08-27 01:43:30|105411.6|105361.6|105413.3|105363.3|105413.3|105363.3|105411.6|105361.6|8
1724723020000|2024-08-27 01:43:40|105412.8|105362.8|105404.2|105354.2|105414.7|105364.7|105403.2|105353.2|21
1724723030000|2024-08-27 01:43:50|105404.1|105354.1|105405.1|105355.1|105405.1|105355.1|105401.1|105351.1|10
1724723040000|2024-08-27 01:44:00|105404.6|105354.6|105403.2|105353.2|105405.6|105355.6|105403.2|105353.2|13
1724723050000|2024-08-27 01:44:10|105403.6|105353.6|105406.1|105356.1|105408|105358|105403.6|105353.6|13
1724723060000|2024-08-27 01:44:20|105406.5|105356.5|105402.7|105352.7|105406.5|105356.5|105402.5|105352.5|19
1724723070000|2024-08-27 01:44:30|105402.6|105352.6|105402.3|105352.3|105402.6|105352.6|105401.8|105351.8|4
1724723080000|2024-08-27 01:44:40|105402.2|105352.2|105401.2|105351.2|105402.2|105352.2|105400.5|105350.5|7
1724723090000|2024-08-27 01:44:50|105401.6|105351.6|105402.6|105352.6|105403.1|105353.1|105401.6|105351.6|6
1724723100000|2024-08-27 01:45:00|105403.4|105353.4|105402.9|105352.9|105403.8|105353.8|105402.8|105352.8|8
1724723110000|2024-08-27 01:45:10|105402.4|105352.4|105401.8|105351.8|105402.9|105352.9|105401.8|105351.8|7
1724723120000|2024-08-27 01:45:20|105401.4|105351.4|105398.5|105348.5|105401.4|105351.4|105398.5|105348.5|8
1724723130000|2024-08-27 01:45:30|105398.6|105348.6|105399.3|105349.3|105399.4|105349.4|105398.6|105348.6|5
1724723140000|2024-08-27 01:45:40|105399.1|105349.1|105399.2|105349.2|105399.2|105349.2|105399.1|105349.1|2
1724723150000|2024-08-27 01:45:50|105399.1|105349.1|105399.3|105349.3|105399.6|105349.6|105398.7|105348.7|7
1724723160000|2024-08-27 01:46:00|105399.7|105349.7|105401.2|105351.2|105401.2|105351.2|105399.3|105349.3|8
1724723170000|2024-08-27 01:46:10|105401.5|105351.5|105386.7|105336.7|105401.5|105351.5|105386.7|105336.7|26
1724723180000|2024-08-27 01:46:20|105387.7|105337.7|105387.6|105337.6|105387.7|105337.7|105386.7|105336.7|10
1724723190000|2024-08-27 01:46:30|105387.2|105337.2|105388|105338|105388.1|105338.1|105387.1|105337.1|9
1724723200000|2024-08-27 01:46:40|105388.6|105338.6|105388.4|105338.4|105388.6|105338.6|105388.2|105338.2|3
1724723210000|2024-08-27 01:46:50|105388.3|105338.3|105388.4|105338.4|105388.4|105338.4|105388.3|105338.3|2
1724723220000|2024-08-27 01:47:00|105388.3|105338.3|105388.9|105338.9|105388.9|105338.9|105388.3|105338.3|6
1724723230000|2024-08-27 01:47:10|105389|105339|105388.6|105338.6|105389.1|105339.1|105388.6|105338.6|4
1724723240000|2024-08-27 01:47:20|105388.5|105338.5|105389|105339|105389|105339|105387.8|105337.8|9
1724723250000|2024-08-27 01:47:30|105389.3|105339.3|105390.1|105340.1|105390.8|105340.8|105389.2|105339.2|7
1724723260000|2024-08-27 01:47:40|105389.6|105339.6|105383.5|105333.5|105393.8|105343.8|105383.5|105333.5|27
1724723270000|2024-08-27 01:47:50|105383.9|105333.9|105380.8|105330.8|105384.3|105334.3|105380.4|105330.4|29
1724723280000|2024-08-27 01:48:00|105380.2|105330.2|105381.2|105331.2|105381.2|105331.2|105380.2|105330.2|8
1724723290000|2024-08-27 01:48:10|105380.8|105330.8|105381.6|105331.6|105381.6|105331.6|105380.8|105330.8|4
1724723300000|2024-08-27 01:48:20|105381.3|105331.3|105381.3|105331.3|105381.3|105331.3|105381.3|105331.3|1
1724723310000|2024-08-27 01:48:30|105381.8|105331.8|105380.2|105330.2|105381.8|105331.8|105380.2|105330.2|6
1724723320000|2024-08-27 01:48:40|105380.3|105330.3|105379.3|105329.3|105380.6|105330.6|105379.1|105329.1|11
1724723330000|2024-08-27 01:48:50|105379.6|105329.6|105379.9|105329.9|105379.9|105329.9|105379.6|105329.6|3
1724723340000|2024-08-27 01:49:00|105380.3|105330.3|105378.5|105328.5|105380.3|105330.3|105378.5|105328.5|8
1724723350000|2024-08-27 01:49:10|105378.6|105328.6|105377.7|105327.7|105378.6|105328.6|105377.7|105327.7|3
1724723360000|2024-08-27 01:49:20|105377.8|105327.8|105378.3|105328.3|105379.2|105329.2|105376.6|105326.6|13
1724723370000|2024-08-27 01:49:30|105377.9|105327.9|105377.1|105327.1|105378.4|105328.4|105377|105327|10
1724723380000|2024-08-27 01:49:40|105377.6|105327.6|105377.8|105327.8|105378.3|105328.3|105377.1|105327.1|9
1724723390000|2024-08-27 01:49:50|105377.7|105327.7|105378.1|105328.1|105378.1|105328.1|105377.6|105327.6|6
1724723400000|2024-08-27 01:50:00|105378.9|105328.9|105378.2|105328.2|105378.9|105328.9|105377.8|105327.8|9
1724723410000|2024-08-27 01:50:10|105378.3|105328.3|105376.8|105326.8|105378.3|105328.3|105375.1|105325.1|12
1724723420000|2024-08-27 01:50:20|105377.6|105327.6|105377.5|105327.5|105377.6|105327.6|105376.5|105326.5|7
1724723430000|2024-08-27 01:50:30|105377.3|105327.3|105376.9|105326.9|105377.3|105327.3|105376.1|105326.1|6
1724723440000|2024-08-27 01:50:40|105376.8|105326.8|105377|105327|105377.1|105327.1|105376.6|105326.6|7
1724723450000|2024-08-27 01:50:50|105376.4|105326.4|105376.5|105326.5|105376.9|105326.9|105376.1|105326.1|8
1724723460000|2024-08-27 01:51:00|105376.9|105326.9|105381.8|105331.8|105381.9|105331.9|105376.9|105326.9|19
1724723470000|2024-08-27 01:51:10|105381.4|105331.4|105376.3|105326.3|105381.4|105331.4|105376.3|105326.3|18
1724723480000|2024-08-27 01:51:20|105376|105326|105376.2|105326.2|105376.2|105326.2|105375.7|105325.7|4
1724723490000|2024-08-27 01:51:30|105376.6|105326.6|105376.7|105326.7|105376.7|105326.7|105376.6|105326.6|2
1724723500000|2024-08-27 01:51:40|105376.3|105326.3|105376.7|105326.7|105376.7|105326.7|105376.3|105326.3|2
1724723510000|2024-08-27 01:51:50|105376.8|105326.8|105374.5|105324.5|105376.8|105326.8|105374.5|105324.5|8
1724723520000|2024-08-27 01:52:00|105373|105323|105366.8|105316.8|105373|105323|105361.9|105311.9|39
1724723530000|2024-08-27 01:52:10|105366.2|105316.2|105368.9|105318.9|105368.9|105318.9|105364.1|105314.1|17
1724723540000|2024-08-27 01:52:20|105369|105319|105367.4|105317.4|105369|105319|105366.5|105316.5|13
1724723550000|2024-08-27 01:52:30|105367.6|105317.6|105368.5|105318.5|105368.6|105318.6|105367.6|105317.6|7
1724723560000|2024-08-27 01:52:40|105368.6|105318.6|105368.7|105318.7|105368.7|105318.7|105368.6|105318.6|2
1724723570000|2024-08-27 01:52:50|105368.8|105318.8|105368.9|105318.9|105368.9|105318.9|105368.8|105318.8|2
1724723580000|2024-08-27 01:53:00|105368.1|105318.1|105356.2|105306.2|105368.1|105318.1|105354.1|105304.1|32
1724723590000|2024-08-27 01:53:10|105356.1|105306.1|105354.2|105304.2|105356.2|105306.2|105352.9|105302.9|19
1724723600000|2024-08-27 01:53:20|105353.8|105303.8|105351.7|105301.7|105353.8|105303.8|105351.7|105301.7|4
1724723610000|2024-08-27 01:53:30|105352.1|105302.1|105354.7|105304.7|105356.7|105306.7|105352.1|105302.1|17
1724723620000|2024-08-27 01:53:40|105353.7|105303.7|105351.5|105301.5|105353.7|105303.7|105351.2|105301.2|12
1724723630000|2024-08-27 01:53:50|105350.8|105300.8|105351.6|105301.6|105352.2|105302.2|105350.8|105300.8|12
1724723640000|2024-08-27 01:54:00|105351.7|105301.7|105348.4|105298.4|105352.3|105302.3|105348.4|105298.4|9
1724723650000|2024-08-27 01:54:10|105348.1|105298.1|105345.1|105295.1|105348.1|105298.1|105345.1|105295.1|7
1724723660000|2024-08-27 01:54:20|105345.5|105295.5|105337.7|105287.7|105345.5|105295.5|105336.8|105286.8|23
1724723670000|2024-08-27 01:54:30|105337.8|105287.8|105337.1|105287.1|105338.2|105288.2|105337.1|105287.1|9
1724723680000|2024-08-27 01:54:40|105337.2|105287.2|105337.2|105287.2|105337.2|105287.2|105337.1|105287.1|3
1724723690000|2024-08-27 01:54:50|105336.4|105286.4|105338.3|105288.3|105338.3|105288.3|105336.4|105286.4|12
1724723700000|2024-08-27 01:55:00|105338.7|105288.7|105340|105290|105340.4|105290.4|105337.6|105287.6|24
1724723710000|2024-08-27 01:55:10|105340.9|105290.9|105336.3|105286.3|105343.8|105293.8|105335.8|105285.8|20
1724723720000|2024-08-27 01:55:20|105335.8|105285.8|105336.2|105286.2|105337.8|105287.8|105335.8|105285.8|18
1724723730000|2024-08-27 01:55:30|105335.3|105285.3|105335.2|105285.2|105336.2|105286.2|105333.3|105283.3|16
1724723740000|2024-08-27 01:55:40|105334.4|105284.4|105333.1|105283.1|105334.5|105284.5|105332.6|105282.6|14
1724723750000|2024-08-27 01:55:50|105333.3|105283.3|105333.9|105283.9|105333.9|105283.9|105333.2|105283.2|5
1724723760000|2024-08-27 01:56:00|105334.4|105284.4|105332.8|105282.8|105335.3|105285.3|105332.8|105282.8|11
1724723770000|2024-08-27 01:56:10|105333.3|105283.3|105340.2|105290.2|105340.2|105290.2|105332.5|105282.5|19
1724723780000|2024-08-27 01:56:20|105342.4|105292.4|105352.5|105302.5|105352.5|105302.5|105342.4|105292.4|21
1724723790000|2024-08-27 01:56:30|105351.5|105301.5|105355.7|105305.7|105356.1|105306.1|105351.5|105301.5|12
1724723800000|2024-08-27 01:56:40|105355.8|105305.8|105355.7|105305.7|105355.9|105305.9|105355.7|105305.7|5
1724723810000|2024-08-27 01:56:50|105355.4|105305.4|105355.2|105305.2|105355.5|105305.5|105355.2|105305.2|4
1724723820000|2024-08-27 01:57:00|105355.3|105305.3|105356|105306|105356.4|105306.4|105355.1|105305.1|7
1724723830000|2024-08-27 01:57:10|105355.7|105305.7|105355.8|105305.8|105355.9|105305.9|105355.7|105305.7|3
1724723840000|2024-08-27 01:57:20|105353.7|105303.7|105352.7|105302.7|105353.7|105303.7|105352.3|105302.3|9
1724723850000|2024-08-27 01:57:30|105352.6|105302.6|105353.5|105303.5|105353.5|105303.5|105352.4|105302.4|5
1724723860000|2024-08-27 01:57:40|105353.6|105303.6|105352.9|105302.9|105353.9|105303.9|105352.9|105302.9|6
1724723870000|2024-08-27 01:57:50|105353.2|105303.2|105353.2|105303.2|105353.3|105303.3|105353.1|105303.1|4
1724723880000|2024-08-27 01:58:00|105353.1|105303.1|105351.1|105301.1|105353.1|105303.1|105349.5|105299.5|9
1724723890000|2024-08-27 01:58:10|105351.3|105301.3|105351.2|105301.2|105352|105302|105350.7|105300.7|12
1724723900000|2024-08-27 01:58:20|105351.3|105301.3|105351.7|105301.7|105352.4|105302.4|105351.3|105301.3|6
1724723910000|2024-08-27 01:58:30|105351|105301|105350.8|105300.8|105351.1|105301.1|105350.8|105300.8|4
1724723920000|2024-08-27 01:58:40|105350.9|105300.9|105351|105301|105351|105301|105350.8|105300.8|4
1724723930000|2024-08-27 01:58:50|105351.1|105301.1|105349.5|105299.5|105351.1|105301.1|105349.5|105299.5|6
1724723940000|2024-08-27 01:59:00|105350|105300|105350.1|105300.1|105350.8|105300.8|105350|105300|6
1724723950000|2024-08-27 01:59:10|105350.5|105300.5|105350.5|105300.5|105350.5|105300.5|105350.5|105300.5|1
1724723960000|2024-08-27 01:59:20|105350.4|105300.4|105350.8|105300.8|105351|105301|105350.4|105300.4|5
1724723970000|2024-08-27 01:59:30|105350.9|105300.9|105350.9|105300.9|105350.9|105300.9|105350.6|105300.6|4
1724723980000|2024-08-27 01:59:40|105352.1|105302.1|105351.5|105301.5|105352.1|105302.1|105351.2|105301.2|7
1724723990000|2024-08-27 01:59:50|105352|105302|105352.7|105302.7|105352.7|105302.7|105351.2|105301.2|9
1724724000000|2024-08-27 02:00:00|105352.6|105302.6|105351.2|105301.2|105352.6|105302.6|105350.9|105300.9|15
1724724010000|2024-08-27 02:00:10|105350.6|105300.6|105353.5|105303.5|105354.1|105304.1|105350.6|105300.6|12
1724724020000|2024-08-27 02:00:20|105354|105304|105351.5|105301.5|105354|105304|105350.8|105300.8|5
1724724030000|2024-08-27 02:00:30|105351.4|105301.4|105350.3|105300.3|105351.4|105301.4|105350.3|105300.3|11
1724724040000|2024-08-27 02:00:40|105350.6|105300.6|105347.9|105297.9|105350.6|105300.6|105347.9|105297.9|9
1724724050000|2024-08-27 02:00:50|105348.3|105298.3|105346.4|105296.4|105348.7|105298.7|105346.4|105296.4|10
1724724060000|2024-08-27 02:01:00|105345.7|105295.7|105347.3|105297.3|105347.3|105297.3|105345.7|105295.7|6
1724724070000|2024-08-27 02:01:10|105347|105297|105348.8|105298.8|105348.8|105298.8|105347|105297|8
1724724080000|2024-08-27 02:01:20|105349.3|105299.3|105349.5|105299.5|105350|105300|105349.3|105299.3|4
1724724090000|2024-08-27 02:01:30|105349.6|105299.6|105348.1|105298.1|105349.6|105299.6|105347.4|105297.4|10
1724724100000|2024-08-27 02:01:40|105347.6|105297.6|105348.1|105298.1|105350|105300|105346.7|105296.7|19
1724724110000|2024-08-27 02:01:50|105348.5|105298.5|105349.2|105299.2|105349.2|105299.2|105348.4|105298.4|6
1724724120000|2024-08-27 02:02:00|105348.8|105298.8|105348.2|105298.2|105349.2|105299.2|105347.8|105297.8|12
1724724130000|2024-08-27 02:02:10|105348.1|105298.1|105349.2|105299.2|105349.2|105299.2|105347.4|105297.4|6
1724724140000|2024-08-27 02:02:20|105348.7|105298.7|105348.7|105298.7|105349.2|105299.2|105348.7|105298.7|3
1724724150000|2024-08-27 02:02:30|105348.6|105298.6|105350.5|105300.5|105350.5|105300.5|105348.6|105298.6|4
1724724160000|2024-08-27 02:02:40|105350|105300|105351|105301|105351|105301|105349.5|105299.5|9
1724724170000|2024-08-27 02:02:50|105351.1|105301.1|105351.3|105301.3|105351.3|105301.3|105350.6|105300.6|5
1724724180000|2024-08-27 02:03:00|105351.4|105301.4|105350.3|105300.3|105351.5|105301.5|105350.1|105300.1|7
1724724190000|2024-08-27 02:03:10|105350.2|105300.2|105349.5|105299.5|105350.2|105300.2|105349.5|105299.5|5
1724724200000|2024-08-27 02:03:20|105349.7|105299.7|105349.7|105299.7|105350.4|105300.4|105349.7|105299.7|6
1724724210000|2024-08-27 02:03:30|105349.8|105299.8|105352.4|105302.4|105352.4|105302.4|105349.3|105299.3|12
1724724220000|2024-08-27 02:03:40|105352.5|105302.5|105353.3|105303.3|105353.3|105303.3|105352.5|105302.5|5
1724724230000|2024-08-27 02:03:50|105353.1|105303.1|105361.6|105311.6|105363.2|105313.2|105353.1|105303.1|29
1724724240000|2024-08-27 02:04:00|105362.5|105312.5|105373.8|105323.8|105373.8|105323.8|105362|105312|19
1724724250000|2024-08-27 02:04:10|105374|105324|105372.1|105322.1|105374.3|105324.3|105372.1|105322.1|8
1724724260000|2024-08-27 02:04:20|105372.2|105322.2|105375.2|105325.2|105375.5|105325.5|105372.2|105322.2|15
1724724270000|2024-08-27 02:04:30|105375.5|105325.5|105378.6|105328.6|105379.4|105329.4|105375.5|105325.5|11
1724724280000|2024-08-27 02:04:40|105379.4|105329.4|105380.8|105330.8|105381.7|105331.7|105379.2|105329.2|13
1724724290000|2024-08-27 02:04:50|105381|105331|105381.5|105331.5|105382.1|105332.1|105380.7|105330.7|9
1724724300000|2024-08-27 02:05:00|105382.5|105332.5|105384.9|105334.9|105386.2|105336.2|105382.5|105332.5|9
1724724320000|2024-08-27 02:05:20|105385.4|105335.4|105385.4|105335.4|105385.4|105335.4|105385.4|105335.4|1
1724724330000|2024-08-27 02:05:30|105385.7|105335.7|105385.7|105335.7|105385.7|105335.7|105385.6|105335.6|3
1724724340000|2024-08-27 02:05:40|105385.4|105335.4|105385.6|105335.6|105385.6|105335.6|105385.4|105335.4|2
1724724350000|2024-08-27 02:05:50|105385.7|105335.7|105385.4|105335.4|105385.7|105335.7|105385.4|105335.4|2
1724724360000|2024-08-27 02:06:00|105385.5|105335.5|105386.5|105336.5|105386.5|105336.5|105385.5|105335.5|5
1724724370000|2024-08-27 02:06:10|105385.6|105335.6|105385.7|105335.7|105386.1|105336.1|105385.6|105335.6|4
1724724380000|2024-08-27 02:06:20|105385.3|105335.3|105385.7|105335.7|105385.7|105335.7|105384.5|105334.5|8
1724724390000|2024-08-27 02:06:30|105386.5|105336.5|105387.5|105337.5|105387.9|105337.9|105386.5|105336.5|6
1724724400000|2024-08-27 02:06:40|105387.8|105337.8|105396.3|105346.3|105396.6|105346.6|105387.8|105337.8|17
1724724410000|2024-08-27 02:06:50|105396.6|105346.6|105397.9|105347.9|105398.6|105348.6|105396.6|105346.6|15
1724724420000|2024-08-27 02:07:00|105398.5|105348.5|105398.6|105348.6|105398.6|105348.6|105398.5|105348.5|2
1724724430000|2024-08-27 02:07:10|105398.3|105348.3|105399.1|105349.1|105399.1|105349.1|105397.9|105347.9|5
1724724440000|2024-08-27 02:07:20|105400.1|105350.1|105403.2|105353.2|105403.9|105353.9|105398.6|105348.6|12
1724724450000|2024-08-27 02:07:30|105403.1|105353.1|105403|105353|105403.1|105353.1|105403|105353|2
1724724460000|2024-08-27 02:07:40|105403.1|105353.1|105402.5|105352.5|105403.1|105353.1|105402.5|105352.5|5
1724724470000|2024-08-27 02:07:50|105402.8|105352.8|105402.3|105352.3|105402.8|105352.8|105402.2|105352.2|4
1724724480000|2024-08-27 02:08:00|105402.2|105352.2|105406.1|105356.1|105406.1|105356.1|105402.2|105352.2|9
1724724490000|2024-08-27 02:08:10|105406.2|105356.2|105406|105356|105406.2|105356.2|105406|105356|2
1724724500000|2024-08-27 02:08:20|105406.4|105356.4|105408.9|105358.9|105409.8|105359.8|105406.1|105356.1|16
1724724510000|2024-08-27 02:08:30|105410.3|105360.3|105417.6|105367.6|105420.2|105370.2|105410.3|105360.3|20
1724724520000|2024-08-27 02:08:40|105419.1|105369.1|105420.3|105370.3|105420.3|105370.3|105419.1|105369.1|7
1724724530000|2024-08-27 02:08:50|105419.5|105369.5|105419.6|105369.6|105420|105370|105419.5|105369.5|4
1724724540000|2024-08-27 02:09:00|105420.7|105370.7|105416.5|105366.5|105420.7|105370.7|105415.7|105365.7|17
1724724550000|2024-08-27 02:09:10|105417.2|105367.2|105416.7|105366.7|105417.9|105367.9|105415.8|105365.8|12
1724724560000|2024-08-27 02:09:20|105415.7|105365.7|105417.1|105367.1|105417.3|105367.3|105415.7|105365.7|7
1724724570000|2024-08-27 02:09:30|105417.6|105367.6|105411.5|105361.5|105420.6|105370.6|105410.9|105360.9|33
1724724580000|2024-08-27 02:09:40|105411.1|105361.1|105420.7|105370.7|105420.7|105370.7|105411|105361|21
1724724590000|2024-08-27 02:09:50|105420.9|105370.9|105421.7|105371.7|105421.7|105371.7|105419.7|105369.7|10
1724724600000|2024-08-27 02:10:00|105422.1|105372.1|105427.2|105377.2|105429.1|105379.1|105422.1|105372.1|15
1724724610000|2024-08-27 02:10:10|105427.1|105377.1|105426.4|105376.4|105427.1|105377.1|105424.4|105374.4|14
1724724620000|2024-08-27 02:10:20|105425.1|105375.1|105424.1|105374.1|105425.6|105375.6|105418.5|105368.5|22
1724724630000|2024-08-27 02:10:30|105424.4|105374.4|105423.8|105373.8|105429.1|105379.1|105423.8|105373.8|16
1724724640000|2024-08-27 02:10:40|105423.1|105373.1|105417.8|105367.8|105423.1|105373.1|105417.8|105367.8|14
1724724650000|2024-08-27 02:10:50|105417.4|105367.4|105410.1|105360.1|105417.4|105367.4|105409.7|105359.7|18
1724724660000|2024-08-27 02:11:00|105409.7|105359.7|105411.4|105361.4|105412|105362|105409.7|105359.7|4
1724724670000|2024-08-27 02:11:10|105411.7|105361.7|105413.2|105363.2|105413.3|105363.3|105411.3|105361.3|10
1724724680000|2024-08-27 02:11:20|105413.6|105363.6|105412.1|105362.1|105413.6|105363.6|105410.9|105360.9|13
1724724690000|2024-08-27 02:11:30|105411.9|105361.9|105412.2|105362.2|105412.3|105362.3|105409.8|105359.8|10
1724724700000|2024-08-27 02:11:40|105412.1|105362.1|105410.6|105360.6|105413.6|105363.6|105410.6|105360.6|11
1724724710000|2024-08-27 02:11:50|105410.7|105360.7|105419.8|105369.8|105419.8|105369.8|105410.7|105360.7|14
1724724720000|2024-08-27 02:12:00|105419.4|105369.4|105419.8|105369.8|105421.3|105371.3|105416.9|105366.9|27
1724724730000|2024-08-27 02:12:10|105419.7|105369.7|105419.1|105369.1|105420.6|105370.6|105416.5|105366.5|17
1724724740000|2024-08-27 02:12:20|105418.6|105368.6|105424.6|105374.6|105426.4|105376.4|105417.3|105367.3|30
1724724750000|2024-08-27 02:12:30|105425.4|105375.4|105427|105377|105427.8|105377.8|105421.4|105371.4|26
1724724760000|2024-08-27 02:12:40|105427.2|105377.2|105419.7|105369.7|105427.2|105377.2|105419.7|105369.7|24
1724724770000|2024-08-27 02:12:50|105419.6|105369.6|105419.4|105369.4|105420.5|105370.5|105418.7|105368.7|11
1724724780000|2024-08-27 02:13:00|105420.3|105370.3|105420|105370|105421.2|105371.2|105420|105370|8
1724724790000|2024-08-27 02:13:10|105419.8|105369.8|105423.3|105373.3|105423.3|105373.3|105419.8|105369.8|10
1724724800000|2024-08-27 02:13:20|105420.4|105370.4|105417.9|105367.9|105422.9|105372.9|105414.8|105364.8|20
1724724810000|2024-08-27 02:13:30|105417.5|105367.5|105410.1|105360.1|105417.6|105367.6|105410.1|105360.1|21
1724724820000|2024-08-27 02:13:40|105410.5|105360.5|105406.5|105356.5|105410.5|105360.5|105406.5|105356.5|15
1724724830000|2024-08-27 02:13:50|105406.4|105356.4|105407.1|105357.1|105408.6|105358.6|105406.4|105356.4|9
1724724840000|2024-08-27 02:14:00|105406.1|105356.1|105408.3|105358.3|105408.3|105358.3|105406.1|105356.1|10
1724724850000|2024-08-27 02:14:10|105408.2|105358.2|105405.5|105355.5|105408.4|105358.4|105405.1|105355.1|9
1724724860000|2024-08-27 02:14:20|105405.2|105355.2|105403.5|105353.5|105405.2|105355.2|105403.5|105353.5|7
1724724870000|2024-08-27 02:14:30|105403.6|105353.6|105404|105354|105404.4|105354.4|105403.6|105353.6|3
1724724880000|2024-08-27 02:14:40|105403.9|105353.9|105404.9|105354.9|105405|105355|105403.9|105353.9|4
1724724890000|2024-08-27 02:14:50|105405.4|105355.4|105403.9|105353.9|105406.3|105356.3|105403.5|105353.5|14
1724724900000|2024-08-27 02:15:00|105403.8|105353.8|105403.1|105353.1|105404|105354|105402.8|105352.8|7
1724724910000|2024-08-27 02:15:10|105402.7|105352.7|105388.3|105338.3|105402.7|105352.7|105386.6|105336.6|31
1724724920000|2024-08-27 02:15:20|105386.2|105336.2|105388|105338|105388|105338|105386|105336|21
1724724930000|2024-08-27 02:15:30|105387.6|105337.6|105388.3|105338.3|105388.8|105338.8|105387.6|105337.6|9
1724724940000|2024-08-27 02:15:40|105388.5|105338.5|105388.3|105338.3|105388.7|105338.7|105387.9|105337.9|12
1724724950000|2024-08-27 02:15:50|105391.6|105341.6|105393.9|105343.9|105399.2|105349.2|105387.8|105337.8|36
1724724960000|2024-08-27 02:16:00|105394.2|105344.2|105391.8|105341.8|105394.2|105344.2|105391.2|105341.2|12
1724724970000|2024-08-27 02:16:10|105391.4|105341.4|105393.7|105343.7|105394.1|105344.1|105391.4|105341.4|23
1724724980000|2024-08-27 02:16:20|105393.3|105343.3|105395.7|105345.7|105397.9|105347.9|105391.7|105341.7|16
1724724990000|2024-08-27 02:16:30|105395.3|105345.3|105395|105345|105396.7|105346.7|105393.4|105343.4|14
1724725000000|2024-08-27 02:16:40|105395.4|105345.4|105394.1|105344.1|105395.6|105345.6|105394.1|105344.1|8
1724725010000|2024-08-27 02:16:50|105393.7|105343.7|105394|105344|105394|105344|105393.6|105343.6|4
1724725020000|2024-08-27 02:17:00|105394.4|105344.4|105394.4|105344.4|105394.4|105344.4|105394.4|105344.4|1
1724725030000|2024-08-27 02:17:10|105394.9|105344.9|105394.5|105344.5|105394.9|105344.9|105394.5|105344.5|3
1724725040000|2024-08-27 02:17:20|105394.6|105344.6|105393.7|105343.7|105394.6|105344.6|105393.7|105343.7|6
1724725050000|2024-08-27 02:17:30|105393.5|105343.5|105392.4|105342.4|105393.5|105343.5|105392.4|105342.4|2
1724725060000|2024-08-27 02:17:40|105392.2|105342.2|105392.4|105342.4|105393.3|105343.3|105392.2|105342.2|7
1724725070000|2024-08-27 02:17:50|105392|105342|105392.7|105342.7|105399.1|105349.1|105392|105342|22
1724725080000|2024-08-27 02:18:00|105393|105343|105393.2|105343.2|105393.9|105343.9|105393|105343|6
1724725090000|2024-08-27 02:18:10|105393.4|105343.4|105394.5|105344.5|105394.5|105344.5|105393.4|105343.4|3
1724725100000|2024-08-27 02:18:20|105394|105344|105393.9|105343.9|105395.7|105345.7|105393.9|105343.9|6
1724725110000|2024-08-27 02:18:30|105393.8|105343.8|105393.2|105343.2|105393.8|105343.8|105392.7|105342.7|7
1724725120000|2024-08-27 02:18:40|105393.7|105343.7|105394.2|105344.2|105394.2|105344.2|105393.5|105343.5|5
1724725130000|2024-08-27 02:18:50|105394|105344|105393.7|105343.7|105394.7|105344.7|105393.4|105343.4|8
1724725140000|2024-08-27 02:19:00|105393.1|105343.1|105392.2|105342.2|105393.1|105343.1|105392.1|105342.1|6
1724725150000|2024-08-27 02:19:10|105392.1|105342.1|105385.2|105335.2|105392.1|105342.1|105384.7|105334.7|18
1724725160000|2024-08-27 02:19:20|105385.4|105335.4|105386.8|105336.8|105386.8|105336.8|105384.9|105334.9|13
1724725170000|2024-08-27 02:19:30|105386.4|105336.4|105389.3|105339.3|105390.1|105340.1|105386.3|105336.3|11
1724725180000|2024-08-27 02:19:40|105389.1|105339.1|105390.8|105340.8|105390.8|105340.8|105387.3|105337.3|13
1724725190000|2024-08-27 02:19:50|105391.8|105341.8|105392|105342|105392.4|105342.4|105391.8|105341.8|3
1724725200000|2024-08-27 02:20:00|105391.6|105341.6|105394|105344|105394.8|105344.8|105390.7|105340.7|18
1724725210000|2024-08-27 02:20:10|105394.3|105344.3|105396.5|105346.5|105396.7|105346.7|105393|105343|32
1724725220000|2024-08-27 02:20:20|105396.7|105346.7|105396.7|105346.7|105397.6|105347.6|105396.1|105346.1|11
1724725230000|2024-08-27 02:20:30|105396.6|105346.6|105395.8|105345.8|105397.6|105347.6|105395.8|105345.8|12
1724725240000|2024-08-27 02:20:40|105395.5|105345.5|105394.1|105344.1|105395.5|105345.5|105394.1|105344.1|4
1724725250000|2024-08-27 02:20:50|105393.6|105343.6|105393.8|105343.8|105393.8|105343.8|105393.6|105343.6|3
1724725260000|2024-08-27 02:21:00|105393.7|105343.7|105393.4|105343.4|105393.7|105343.7|105393.3|105343.3|5
1724725270000|2024-08-27 02:21:10|105394.3|105344.3|105397|105347|105397|105347|105394.3|105344.3|6
1724725290000|2024-08-27 02:21:30|105397.1|105347.1|105404|105354|105404.4|105354.4|105397.1|105347.1|15
1724725300000|2024-08-27 02:21:40|105404.6|105354.6|105409.4|105359.4|105409.5|105359.5|105404.6|105354.6|11
1724725310000|2024-08-27 02:21:50|105408.5|105358.5|105421.3|105371.3|105422.1|105372.1|105408.5|105358.5|18
1724725320000|2024-08-27 02:22:00|105420.3|105370.3|105415.7|105365.7|105420.3|105370.3|105413.9|105363.9|18
1724725330000|2024-08-27 02:22:10|105415.1|105365.1|105417.3|105367.3|105418.9|105368.9|105415|105365|26
1724725340000|2024-08-27 02:22:20|105417.4|105367.4|105420.5|105370.5|105421|105371|105416.5|105366.5|19
1724725350000|2024-08-27 02:22:30|105420.6|105370.6|105425.2|105375.2|105425.2|105375.2|105418.5|105368.5|17
1724725360000|2024-08-27 02:22:40|105424.1|105374.1|105423.4|105373.4|105425.8|105375.8|105423.4|105373.4|23
1724725370000|2024-08-27 02:22:50|105423.7|105373.7|105424.7|105374.7|105428.6|105378.6|105423.7|105373.7|22
1724725380000|2024-08-27 02:23:00|105424.4|105374.4|105420.4|105370.4|105424.4|105374.4|105420.3|105370.3|13
1724725390000|2024-08-27 02:23:10|105421.1|105371.1|105420.3|105370.3|105422.6|105372.6|105420.3|105370.3|13
1724725400000|2024-08-27 02:23:20|105420.5|105370.5|105421.3|105371.3|105421.3|105371.3|105420.5|105370.5|5
1724725410000|2024-08-27 02:23:30|105420.9|105370.9|105420.2|105370.2|105420.9|105370.9|105417.8|105367.8|20
1724725420000|2024-08-27 02:23:40|105420.1|105370.1|105419.2|105369.2|105420.4|105370.4|105419.2|105369.2|6
1724725430000|2024-08-27 02:23:50|105419.5|105369.5|105421.2|105371.2|105421.2|105371.2|105419.4|105369.4|12
1724725440000|2024-08-27 02:24:00|105420.9|105370.9|105421.8|105371.8|105421.8|105371.8|105418.5|105368.5|13
1724725450000|2024-08-27 02:24:10|105420.4|105370.4|105420.3|105370.3|105422.2|105372.2|105419.2|105369.2|12
1724725460000|2024-08-27 02:24:20|105420.5|105370.5|105419|105369|105421.7|105371.7|105418|105368|11
1724725470000|2024-08-27 02:24:30|105418.9|105368.9|105418.3|105368.3|105419.2|105369.2|105417.9|105367.9|14
1724725480000|2024-08-27 02:24:40|105418.4|105368.4|105418.6|105368.6|105419.1|105369.1|105417.5|105367.5|8
1724725490000|2024-08-27 02:24:50|105419|105369|105418.2|105368.2|105419.5|105369.5|105417.7|105367.7|14
1724725500000|2024-08-27 02:25:00|105418.3|105368.3|105429.9|105379.9|105432.9|105382.9|105418.3|105368.3|42
1724725510000|2024-08-27 02:25:10|105430.3|105380.3|105427.7|105377.7|105430.7|105380.7|105426|105376|26
1724725520000|2024-08-27 02:25:20|105427.9|105377.9|105429.9|105379.9|105432.1|105382.1|105427.9|105377.9|23
1724725530000|2024-08-27 02:25:30|105429.8|105379.8|105433|105383|105433.4|105383.4|105429.5|105379.5|17
1724725540000|2024-08-27 02:25:40|105435.6|105385.6|105437.7|105387.7|105437.7|105387.7|105435.6|105385.6|8
1724725550000|2024-08-27 02:25:50|105436.9|105386.9|105442.2|105392.2|105442.5|105392.5|105436.4|105386.4|20
1724725560000|2024-08-27 02:26:00|105441.8|105391.8|105444.7|105394.7|105444.8|105394.8|105441.8|105391.8|11
1724725570000|2024-08-27 02:26:10|105445.1|105395.1|105444.8|105394.8|105445.1|105395.1|105444.7|105394.7|3
1724725580000|2024-08-27 02:26:20|105444.7|105394.7|105440.9|105390.9|105444.7|105394.7|105439.7|105389.7|18
1724725590000|2024-08-27 02:26:30|105441.5|105391.5|105447|105397|105447|105397|105441.5|105391.5|16
1724725600000|2024-08-27 02:26:40|105447.6|105397.6|105444.1|105394.1|105449.7|105399.7|105444.1|105394.1|16
1724725610000|2024-08-27 02:26:50|105443.7|105393.7|105436.6|105386.6|105443.7|105393.7|105436.3|105386.3|12
1724725620000|2024-08-27 02:27:00|105436.5|105386.5|105437.5|105387.5|105437.5|105387.5|105436.5|105386.5|5
1724725630000|2024-08-27 02:27:10|105437.9|105387.9|105437.5|105387.5|105437.9|105387.9|105437.5|105387.5|2
1724725640000|2024-08-27 02:27:20|105437.6|105387.6|105437.1|105387.1|105439.9|105389.9|105437.1|105387.1|3
1724725650000|2024-08-27 02:27:30|105436.2|105386.2|105437.5|105387.5|105438|105388|105435.1|105385.1|17
1724725660000|2024-08-27 02:27:40|105437.1|105387.1|105437.7|105387.7|105439|105389|105437.1|105387.1|13
1724725670000|2024-08-27 02:27:50|105438.1|105388.1|105437.9|105387.9|105438.2|105388.2|105437.6|105387.6|6
1724725680000|2024-08-27 02:28:00|105437.3|105387.3|105438.4|105388.4|105438.5|105388.5|105436.2|105386.2|11
1724725690000|2024-08-27 02:28:10|105438.8|105388.8|105444.1|105394.1|105444.1|105394.1|105438.8|105388.8|16
1724725700000|2024-08-27 02:28:20|105443.7|105393.7|105443.4|105393.4|105443.7|105393.7|105443.4|105393.4|4
1724725710000|2024-08-27 02:28:30|105443.8|105393.8|105460.3|105410.3|105461.8|105411.8|105443.8|105393.8|35
1724725720000|2024-08-27 02:28:40|105460.5|105410.5|105462.5|105412.5|105463.3|105413.3|105460.3|105410.3|21
1724725730000|2024-08-27 02:28:50|105462|105412|105461.3|105411.3|105462.7|105412.7|105461|105411|14
1724725740000|2024-08-27 02:29:00|105461.5|105411.5|105467.9|105417.9|105467.9|105417.9|105459.8|105409.8|14
1724725750000|2024-08-27 02:29:10|105468.2|105418.2|105468.5|105418.5|105468.6|105418.6|105468.2|105418.2|4
1724725760000|2024-08-27 02:29:20|105468.6|105418.6|105468.6|105418.6|105468.6|105418.6|105468.6|105418.6|1
1724725770000|2024-08-27 02:29:30|105468.8|105418.8|105470.8|105420.8|105470.8|105420.8|105468.8|105418.8|5
1724725780000|2024-08-27 02:29:40|105470.7|105420.7|105463.1|105413.1|105471.4|105421.4|105463.1|105413.1|13
1724725790000|2024-08-27 02:29:50|105462.6|105412.6|105461.7|105411.7|105462.6|105412.6|105461.3|105411.3|10
1724725800000|2024-08-27 02:30:00|105462|105412|105473.9|105423.9|105473.9|105423.9|105461.8|105411.8|33
1724725810000|2024-08-27 02:30:10|105473.5|105423.5|105471.2|105421.2|105473.6|105423.6|105470.6|105420.6|13
1724725820000|2024-08-27 02:30:20|105470.7|105420.7|105468.2|105418.2|105472.9|105422.9|105468.2|105418.2|22
1724725830000|2024-08-27 02:30:30|105467.6|105417.6|105463.4|105413.4|105468.1|105418.1|105463.4|105413.4|17
1724725840000|2024-08-27 02:30:40|105463.5|105413.5|105462.5|105412.5|105463.5|105413.5|105462.5|105412.5|6
1724725850000|2024-08-27 02:30:50|105462.4|105412.4|105463.7|105413.7|105464.1|105414.1|105462.4|105412.4|6
1724725860000|2024-08-27 02:31:00|105464.1|105414.1|105465.2|105415.2|105465.2|105415.2|105463.8|105413.8|6
1724725870000|2024-08-27 02:31:10|105465.4|105415.4|105462.3|105412.3|105465.4|105415.4|105462.3|105412.3|8
1724725880000|2024-08-27 02:31:20|105461.8|105411.8|105458.1|105408.1|105461.8|105411.8|105458.1|105408.1|6
1724725890000|2024-08-27 02:31:30|105457.3|105407.3|105452.7|105402.7|105457.3|105407.3|105452.7|105402.7|16
1724725900000|2024-08-27 02:31:40|105453.1|105403.1|105459|105409|105459|105409|105452.7|105402.7|12
1724725910000|2024-08-27 02:31:50|105459.2|105409.2|105460.2|105410.2|105460.2|105410.2|105459.2|105409.2|3
1724725920000|2024-08-27 02:32:00|105460.5|105410.5|105459.8|105409.8|105461.7|105411.7|105459.8|105409.8|13
1724725930000|2024-08-27 02:32:10|105459.6|105409.6|105460|105410|105460|105410|105459.3|105409.3|8
1724725940000|2024-08-27 02:32:20|105459.6|105409.6|105456.4|105406.4|105459.6|105409.6|105456.4|105406.4|8
1724725950000|2024-08-27 02:32:30|105456|105406|105457.1|105407.1|105457.8|105407.8|105455.7|105405.7|11
1724725960000|2024-08-27 02:32:40|105457.7|105407.7|105457.1|105407.1|105457.7|105407.7|105455.8|105405.8|10
1724725970000|2024-08-27 02:32:50|105457|105407|105457.4|105407.4|105458.3|105408.3|105456.9|105406.9|15
1724725980000|2024-08-27 02:33:00|105456.7|105406.7|105457.4|105407.4|105458.6|105408.6|105456.3|105406.3|16
1724725990000|2024-08-27 02:33:10|105457.7|105407.7|105457.8|105407.8|105459.2|105409.2|105457.7|105407.7|7
1724726000000|2024-08-27 02:33:20|105457.7|105407.7|105456.9|105406.9|105458.4|105408.4|105456.9|105406.9|7
1724726010000|2024-08-27 02:33:30|105457|105407|105457.1|105407.1|105457.2|105407.2|105456.1|105406.1|7
1724726020000|2024-08-27 02:33:40|105456.1|105406.1|105456.7|105406.7|105457.4|105407.4|105456.1|105406.1|7
1724726030000|2024-08-27 02:33:50|105456.3|105406.3|105450.3|105400.3|105456.3|105406.3|105449.9|105399.9|12
1724726040000|2024-08-27 02:34:00|105450.2|105400.2|105450.5|105400.5|105450.5|105400.5|105449.2|105399.2|5
1724726050000|2024-08-27 02:34:10|105450.9|105400.9|105453.3|105403.3|105454.8|105404.8|105450.3|105400.3|10
1724726060000|2024-08-27 02:34:20|105454|105404|105453.6|105403.6|105454|105404|105453.1|105403.1|4
1724726070000|2024-08-27 02:34:30|105453.7|105403.7|105452.6|105402.6|105453.7|105403.7|105451.8|105401.8|4
1724726080000|2024-08-27 02:34:40|105452|105402|105452|105402|105452|105402|105452|105402|1
1724726090000|2024-08-27 02:34:50|105452.3|105402.3|105453.5|105403.5|105454.3|105404.3|105452.2|105402.2|11
1724726100000|2024-08-27 02:35:00|105453.1|105403.1|105450.5|105400.5|105453.1|105403.1|105450.5|105400.5|6
1724726110000|2024-08-27 02:35:10|105450.4|105400.4|105450.3|105400.3|105450.7|105400.7|105450.3|105400.3|4
1724726120000|2024-08-27 02:35:20|105451.1|105401.1|105450.9|105400.9|105451.1|105401.1|105450.4|105400.4|10
1724726130000|2024-08-27 02:35:30|105450.4|105400.4|105450.1|105400.1|105451.4|105401.4|105450.1|105400.1|7
1724726140000|2024-08-27 02:35:40|105450.3|105400.3|105459|105409|105460.6|105410.6|105450.3|105400.3|27
1724726150000|2024-08-27 02:35:50|105458.5|105408.5|105457.9|105407.9|105459.3|105409.3|105456.9|105406.9|21
1724726160000|2024-08-27 02:36:00|105458|105408|105457.8|105407.8|105460.3|105410.3|105457.8|105407.8|17
1724726170000|2024-08-27 02:36:10|105458.2|105408.2|105457.2|105407.2|105458.3|105408.3|105454.8|105404.8|15
1724726180000|2024-08-27 02:36:20|105457.3|105407.3|105456.7|105406.7|105457.3|105407.3|105456.3|105406.3|5
1724726190000|2024-08-27 02:36:30|105456.5|105406.5|105448|105398|105457|105407|105445.8|105395.8|21
1724726200000|2024-08-27 02:36:40|105447.9|105397.9|105448.1|105398.1|105448.9|105398.9|105447.8|105397.8|11
1724726210000|2024-08-27 02:36:50|105447.7|105397.7|105447.8|105397.8|105447.8|105397.8|105447.7|105397.7|2
1724726220000|2024-08-27 02:37:00|105448.1|105398.1|105446.8|105396.8|105448.1|105398.1|105444.9|105394.9|9
1724726230000|2024-08-27 02:37:10|105447.2|105397.2|105447.4|105397.4|105447.8|105397.8|105447.2|105397.2|4
1724726240000|2024-08-27 02:37:20|105447.3|105397.3|105445.8|105395.8|105448.2|105398.2|105445.3|105395.3|20
1724726250000|2024-08-27 02:37:30|105446|105396|105447.7|105397.7|105447.7|105397.7|105446|105396|3
1724726260000|2024-08-27 02:37:40|105447|105397|105447.4|105397.4|105447.6|105397.6|105447|105397|6
1724726270000|2024-08-27 02:37:50|105446.6|105396.6|105463.5|105413.5|105463.5|105413.5|105446|105396|19
1724726280000|2024-08-27 02:38:00|105463.7|105413.7|105465.1|105415.1|105466|105416|105463.7|105413.7|14
1724726290000|2024-08-27 02:38:10|105464.8|105414.8|105462.4|105412.4|105466.5|105416.5|105462.1|105412.1|15
1724726300000|2024-08-27 02:38:20|105462.3|105412.3|105462|105412|105463|105413|105462|105412|5
1724726310000|2024-08-27 02:38:30|105462.4|105412.4|105463.8|105413.8|105464.3|105414.3|105462.4|105412.4|14
1724726320000|2024-08-27 02:38:40|105464.4|105414.4|105465.9|105415.9|105465.9|105415.9|105464.4|105414.4|8
1724726330000|2024-08-27 02:38:50|105465.8|105415.8|105465.7|105415.7|105465.8|105415.8|105464.7|105414.7|8
1724726340000|2024-08-27 02:39:00|105466.1|105416.1|105470.9|105420.9|105470.9|105420.9|105464.6|105414.6|24
1724726350000|2024-08-27 02:39:10|105471|105421|105471.6|105421.6|105472.8|105422.8|105470.9|105420.9|16
1724726360000|2024-08-27 02:39:20|105471.7|105421.7|105471.7|105421.7|105471.7|105421.7|105471.7|105421.7|1
1724726370000|2024-08-27 02:39:30|105471.6|105421.6|105471.9|105421.9|105473|105423|105471.6|105421.6|15
1724726380000|2024-08-27 02:39:40|105471.1|105421.1|105474.4|105424.4|105474.9|105424.9|105469.9|105419.9|18
1724726390000|2024-08-27 02:39:50|105474|105424|105468.1|105418.1|105474|105424|105468.1|105418.1|26
1724726400000|2024-08-27 02:40:00|105467.7|105417.7|105469.7|105419.7|105469.7|105419.7|105466.1|105416.1|18
1724726410000|2024-08-27 02:40:10|105469.4|105419.4|105470.8|105420.8|105470.8|105420.8|105466.9|105416.9|13
1724726420000|2024-08-27 02:40:20|105469.9|105419.9|105469.8|105419.8|105470.7|105420.7|105468.1|105418.1|16
1724726430000|2024-08-27 02:40:30|105468.9|105418.9|105468.9|105418.9|105470.3|105420.3|105467.5|105417.5|16
1724726440000|2024-08-27 02:40:40|105469.1|105419.1|105475.5|105425.5|105475.5|105425.5|105468.2|105418.2|17
1724726450000|2024-08-27 02:40:50|105475.1|105425.1|105474.4|105424.4|105475.5|105425.5|105474.2|105424.2|6
1724726460000|2024-08-27 02:41:00|105474.5|105424.5|105475.4|105425.4|105475.4|105425.4|105474.5|105424.5|4
1724726470000|2024-08-27 02:41:10|105474.6|105424.6|105483.8|105433.8|105483.8|105433.8|105470.9|105420.9|27
1724726480000|2024-08-27 02:41:20|105483.7|105433.7|105486.6|105436.6|105486.6|105436.6|105482.8|105432.8|12
1724726490000|2024-08-27 02:41:30|105486.7|105436.7|105484.4|105434.4|105486.9|105436.9|105484.4|105434.4|9
1724726500000|2024-08-27 02:41:40|105484.2|105434.2|105485.1|105435.1|105485.9|105435.9|105484.2|105434.2|5
1724726510000|2024-08-27 02:41:50|105485.9|105435.9|105486.7|105436.7|105487.4|105437.4|105485.9|105435.9|5
1724726520000|2024-08-27 02:42:00|105485.2|105435.2|105487.6|105437.6|105487.6|105437.6|105485.2|105435.2|5
1724726530000|2024-08-27 02:42:10|105487.7|105437.7|105486.3|105436.3|105488|105438|105486.3|105436.3|5
1724726540000|2024-08-27 02:42:20|105486.4|105436.4|105494.7|105444.7|105494.7|105444.7|105486.4|105436.4|13
1724726550000|2024-08-27 02:42:30|105494.9|105444.9|105501.2|105451.2|105502|105452|105494.9|105444.9|22
1724726560000|2024-08-27 02:42:40|105500.9|105450.9|105502.2|105452.2|105502.9|105452.9|105496.5|105446.5|35
1724726570000|2024-08-27 02:42:50|105502.6|105452.6|105502.5|105452.5|105503.4|105453.4|105501.7|105451.7|16
1724726580000|2024-08-27 02:43:00|105502.7|105452.7|105503.4|105453.4|105505.6|105455.6|105502.7|105452.7|17
1724726590000|2024-08-27 02:43:10|105503|105453|105499|105449|105503|105453|105499|105449|15
1724726600000|2024-08-27 02:43:20|105498.9|105448.9|105500.2|105450.2|105500.2|105450.2|105498.7|105448.7|9
1724726610000|2024-08-27 02:43:30|105500.3|105450.3|105500.2|105450.2|105500.3|105450.3|105500.2|105450.2|4
1724726620000|2024-08-27 02:43:40|105500.1|105450.1|105501.3|105451.3|105501.3|105451.3|105499.4|105449.4|6
1724726630000|2024-08-27 02:43:50|105501.2|105451.2|105489.9|105439.9|105501.2|105451.2|105489.7|105439.7|23
1724726640000|2024-08-27 02:44:00|105489.6|105439.6|105488.4|105438.4|105489.6|105439.6|105488.1|105438.1|6
1724726650000|2024-08-27 02:44:10|105488.2|105438.2|105497.3|105447.3|105498.2|105448.2|105484.7|105434.7|34
1724726660000|2024-08-27 02:44:20|105498.1|105448.1|105497.8|105447.8|105499.4|105449.4|105497.6|105447.6|19
1724726670000|2024-08-27 02:44:30|105497.4|105447.4|105497.1|105447.1|105498.3|105448.3|105494.3|105444.3|13
1724726680000|2024-08-27 02:44:40|105497.6|105447.6|105500.5|105450.5|105500.5|105450.5|105497.6|105447.6|26
1724726690000|2024-08-27 02:44:50|105500.2|105450.2|105498.8|105448.8|105500.4|105450.4|105498.8|105448.8|25
1724726700000|2024-08-27 02:45:00|105499.2|105449.2|105498.4|105448.4|105499.6|105449.6|105497.9|105447.9|19
1724726710000|2024-08-27 02:45:10|105498.3|105448.3|105499.2|105449.2|105499.2|105449.2|105497.3|105447.3|20
1724726720000|2024-08-27 02:45:20|105500|105450|105499.3|105449.3|105500.5|105450.5|105498.5|105448.5|19
1724726730000|2024-08-27 02:45:30|105498.9|105448.9|105498.2|105448.2|105498.9|105448.9|105498.2|105448.2|4
1724726740000|2024-08-27 02:45:40|105498.8|105448.8|105498.8|105448.8|105499.1|105449.1|105498.2|105448.2|7
1724726750000|2024-08-27 02:45:50|105498.7|105448.7|105499.1|105449.1|105500.1|105450.1|105493.9|105443.9|23
1724726760000|2024-08-27 02:46:00|105498.7|105448.7|105496.3|105446.3|105498.7|105448.7|105496.3|105446.3|13
1724726770000|2024-08-27 02:46:10|105496.7|105446.7|105486.3|105436.3|105497.1|105447.1|105485.9|105435.9|24
1724726780000|2024-08-27 02:46:20|105487.7|105437.7|105483.8|105433.8|105487.7|105437.7|105483.8|105433.8|18
1724726790000|2024-08-27 02:46:30|105483.5|105433.5|105482.6|105432.6|105483.6|105433.6|105482.4|105432.4|9
1724726800000|2024-08-27 02:46:40|105482.7|105432.7|105484.8|105434.8|105485.4|105435.4|105482.7|105432.7|9
1724726810000|2024-08-27 02:46:50|105484.4|105434.4|105482.3|105432.3|105484.5|105434.5|105482.3|105432.3|10
1724726820000|2024-08-27 02:47:00|105483.2|105433.2|105481.6|105431.6|105483.4|105433.4|105481.6|105431.6|10
1724726830000|2024-08-27 02:47:10|105481.3|105431.3|105480.7|105430.7|105481.3|105431.3|105480.6|105430.6|5
1724726840000|2024-08-27 02:47:20|105480.6|105430.6|105480.6|105430.6|105480.6|105430.6|105480.6|105430.6|1
1724726850000|2024-08-27 02:47:30|105480.9|105430.9|105480.9|105430.9|105480.9|105430.9|105480.9|105430.9|1
1724726860000|2024-08-27 02:47:40|105481.1|105431.1|105483.6|105433.6|105483.6|105433.6|105481.1|105431.1|3
1724726870000|2024-08-27 02:47:50|105483.7|105433.7|105482.8|105432.8|105484.1|105434.1|105482.8|105432.8|8
1724726880000|2024-08-27 02:48:00|105482.9|105432.9|105482.4|105432.4|105483.1|105433.1|105482.4|105432.4|4
1724726890000|2024-08-27 02:48:10|105482.5|105432.5|105482.4|105432.4|105482.5|105432.5|105482.4|105432.4|2
1724726900000|2024-08-27 02:48:20|105482.5|105432.5|105483.1|105433.1|105483.1|105433.1|105482.4|105432.4|4
1724726910000|2024-08-27 02:48:30|105481.7|105431.7|105480.6|105430.6|105482.2|105432.2|105480.6|105430.6|5
1724726920000|2024-08-27 02:48:40|105480.7|105430.7|105480.4|105430.4|105480.7|105430.7|105479.8|105429.8|7
1724726930000|2024-08-27 02:48:50|105480.3|105430.3|105480.7|105430.7|105480.7|105430.7|105480.3|105430.3|2
1724726940000|2024-08-27 02:49:00|105481.1|105431.1|105481|105431|105481.1|105431.1|105480.4|105430.4|5
1724726950000|2024-08-27 02:49:10|105480.8|105430.8|105480.8|105430.8|105480.8|105430.8|105480.2|105430.2|9
1724726960000|2024-08-27 02:49:20|105480.1|105430.1|105480.2|105430.2|105480.6|105430.6|105480.1|105430.1|6
1724726970000|2024-08-27 02:49:30|105480.3|105430.3|105480.1|105430.1|105480.3|105430.3|105480.1|105430.1|4
1724726980000|2024-08-27 02:49:40|105480.2|105430.2|105479.6|105429.6|105480.2|105430.2|105479.6|105429.6|7
1724726990000|2024-08-27 02:49:50|105479.5|105429.5|105480|105430|105480|105430|105479.5|105429.5|3
1724727000000|2024-08-27 02:50:00|105480.1|105430.1|105480.1|105430.1|105480.1|105430.1|105480.1|105430.1|1
1724727010000|2024-08-27 02:50:10|105480|105430|105480|105430|105480|105430|105479.7|105429.7|5
1724727020000|2024-08-27 02:50:20|105480.1|105430.1|105480.2|105430.2|105480.2|105430.2|105480.1|105430.1|2
1724727030000|2024-08-27 02:50:30|105480.1|105430.1|105479.7|105429.7|105480.1|105430.1|105479.7|105429.7|2
1724727040000|2024-08-27 02:50:40|105479.5|105429.5|105479.2|105429.2|105479.5|105429.5|105477.7|105427.7|8
1724727050000|2024-08-27 02:50:50|105479.9|105429.9|105478.1|105428.1|105479.9|105429.9|105477|105427|14
1724727060000|2024-08-27 02:51:00|105478|105428|105477|105427|105478.2|105428.2|105477|105427|7
1724727070000|2024-08-27 02:51:10|105477.5|105427.5|105478.7|105428.7|105479.4|105429.4|105477.4|105427.4|8
1724727080000|2024-08-27 02:51:20|105478.8|105428.8|105476.4|105426.4|105479.3|105429.3|105476.4|105426.4|14
1724727090000|2024-08-27 02:51:30|105475.7|105425.7|105474.8|105424.8|105476.7|105426.7|105474.7|105424.7|13
1724727100000|2024-08-27 02:51:40|105474.7|105424.7|105472.8|105422.8|105474.7|105424.7|105472.8|105422.8|3
1724727110000|2024-08-27 02:51:50|105472.4|105422.4|105472.3|105422.3|105472.4|105422.4|105472.3|105422.3|2
1724727120000|2024-08-27 02:52:00|105472.2|105422.2|105472.5|105422.5|105472.5|105422.5|105472.2|105422.2|2
1724727130000|2024-08-27 02:52:10|105472.2|105422.2|105474.1|105424.1|105474.1|105424.1|105472.2|105422.2|7
1724727140000|2024-08-27 02:52:20|105473.9|105423.9|105464.6|105414.6|105473.9|105423.9|105464.6|105414.6|21
1724727150000|2024-08-27 02:52:30|105464.5|105414.5|105463.7|105413.7|105464.5|105414.5|105463.2|105413.2|5
1724727160000|2024-08-27 02:52:40|105463.3|105413.3|105465.6|105415.6|105465.6|105415.6|105463.3|105413.3|10
1724727170000|2024-08-27 02:52:50|105465.2|105415.2|105465.1|105415.1|105465.7|105415.7|105465.1|105415.1|6
1724727180000|2024-08-27 02:53:00|105465.9|105415.9|105464.9|105414.9|105465.9|105415.9|105464.7|105414.7|7
1724727190000|2024-08-27 02:53:10|105464.8|105414.8|105470.7|105420.7|105470.9|105420.9|105464.8|105414.8|20
1724727200000|2024-08-27 02:53:20|105470.8|105420.8|105471.2|105421.2|105471.2|105421.2|105470.4|105420.4|3
1724727220000|2024-08-27 02:53:40|105471|105421|105471|105421|105471|105421|105471|105421|1
1724727230000|2024-08-27 02:53:50|105470.9|105420.9|105470.4|105420.4|105470.9|105420.9|105470.4|105420.4|3
1724727240000|2024-08-27 02:54:00|105470.5|105420.5|105471.4|105421.4|105471.4|105421.4|105470.5|105420.5|3
1724727270000|2024-08-27 02:54:30|105471.8|105421.8|105472.3|105422.3|105472.3|105422.3|105471.2|105421.2|5
1724727280000|2024-08-27 02:54:40|105472.2|105422.2|105471.8|105421.8|105472.3|105422.3|105471.8|105421.8|3
1724727300000|2024-08-27 02:55:00|105472.2|105422.2|105478.5|105428.5|105478.6|105428.6|105468.5|105418.5|24
1724727310000|2024-08-27 02:55:10|105479|105429|105477.1|105427.1|105479.3|105429.3|105477|105427|7
1724727320000|2024-08-27 02:55:20|105477.2|105427.2|105474.4|105424.4|105477.2|105427.2|105474.4|105424.4|5
1724727330000|2024-08-27 02:55:30|105474.3|105424.3|105475.4|105425.4|105475.6|105425.6|105474.2|105424.2|10
1724727340000|2024-08-27 02:55:40|105476.4|105426.4|105475.8|105425.8|105476.5|105426.5|105475.8|105425.8|6
1724727350000|2024-08-27 02:55:50|105475.6|105425.6|105472.9|105422.9|105475.6|105425.6|105472.3|105422.3|13
1724727360000|2024-08-27 02:56:00|105472.8|105422.8|105472.6|105422.6|105472.8|105422.8|105472.5|105422.5|4
1724727370000|2024-08-27 02:56:10|105472.5|105422.5|105472.3|105422.3|105472.5|105422.5|105472.3|105422.3|3
1724727390000|2024-08-27 02:56:30|105472.5|105422.5|105472.2|105422.2|105473.1|105423.1|105472.2|105422.2|4
1724727400000|2024-08-27 02:56:40|105472.1|105422.1|105470.1|105420.1|105472.1|105422.1|105469.2|105419.2|6
1724727410000|2024-08-27 02:56:50|105470|105420|105469.5|105419.5|105471.6|105421.6|105469.1|105419.1|16
1724727420000|2024-08-27 02:57:00|105470.5|105420.5|105469.7|105419.7|105470.5|105420.5|105468.4|105418.4|5
1724727430000|2024-08-27 02:57:10|105469.8|105419.8|105470.9|105420.9|105470.9|105420.9|105469.8|105419.8|4
1724727440000|2024-08-27 02:57:20|105470.8|105420.8|105470.9|105420.9|105470.9|105420.9|105470.7|105420.7|3
1724727450000|2024-08-27 02:57:30|105472.2|105422.2|105472.9|105422.9|105473.2|105423.2|105470.2|105420.2|11
1724727460000|2024-08-27 02:57:40|105472.8|105422.8|105472.7|105422.7|105472.8|105422.8|105471.9|105421.9|6
1724727470000|2024-08-27 02:57:50|105471.9|105421.9|105476.4|105426.4|105476.4|105426.4|105471.9|105421.9|15
1724727480000|2024-08-27 02:58:00|105476.3|105426.3|105476.9|105426.9|105477.8|105427.8|105476.2|105426.2|10
1724727490000|2024-08-27 02:58:10|105477|105427|105477.1|105427.1|105477.2|105427.2|105476.8|105426.8|6
1724727500000|2024-08-27 02:58:20|105477|105427|105474.5|105424.5|105477|105427|105474.5|105424.5|6
1724727510000|2024-08-27 02:58:30|105473.5|105423.5|105469.7|105419.7|105473.5|105423.5|105469.7|105419.7|9
1724727520000|2024-08-27 02:58:40|105469.9|105419.9|105468.4|105418.4|105469.9|105419.9|105468.4|105418.4|6
1724727530000|2024-08-27 02:58:50|105468.5|105418.5|105467.8|105417.8|105468.6|105418.6|105467.8|105417.8|4
1724727540000|2024-08-27 02:59:00|105467.9|105417.9|105468.2|105418.2|105468.7|105418.7|105467.9|105417.9|8
1724727550000|2024-08-27 02:59:10|105467.9|105417.9|105466.9|105416.9|105467.9|105417.9|105463.9|105413.9|11
1724727560000|2024-08-27 02:59:20|105467|105417|105467|105417|105467|105417|105467|105417|1
1724727570000|2024-08-27 02:59:30|105467.1|105417.1|105462.5|105412.5|105467.4|105417.4|105461.9|105411.9|5
1724727580000|2024-08-27 02:59:40|105462.9|105412.9|105461.7|105411.7|105462.9|105412.9|105461.7|105411.7|10
1724727590000|2024-08-27 02:59:50|105461.6|105411.6|105461.8|105411.8|105461.8|105411.8|105461|105411|4
1724727600000|2024-08-27 03:00:00|105460.4|105410.4|105462.8|105412.8|105462.8|105412.8|105459.9|105409.9|12
1724727610000|2024-08-27 03:00:10|105462.5|105412.5|105462.2|105412.2|105462.6|105412.6|105462.2|105412.2|3
1724727620000|2024-08-27 03:00:20|105462.3|105412.3|105462.2|105412.2|105462.3|105412.3|105462.2|105412.2|2
1724727630000|2024-08-27 03:00:30|105462.6|105412.6|105462.6|105412.6|105462.6|105412.6|105462.6|105412.6|1
1724727640000|2024-08-27 03:00:40|105462.9|105412.9|105462.9|105412.9|105462.9|105412.9|105462.9|105412.9|1
1724727650000|2024-08-27 03:00:50|105463.1|105413.1|105463.3|105413.3|105463.4|105413.4|105463.1|105413.1|4
1724727660000|2024-08-27 03:01:00|105463.4|105413.4|105462.3|105412.3|105463.5|105413.5|105462.3|105412.3|5
1724727670000|2024-08-27 03:01:10|105462.2|105412.2|105461|105411|105462.2|105412.2|105461|105411|5
1724727680000|2024-08-27 03:01:20|105460.8|105410.8|105460.3|105410.3|105460.8|105410.8|105460.3|105410.3|3
1724727690000|2024-08-27 03:01:30|105460.4|105410.4|105455.6|105405.6|105460.6|105410.6|105455.6|105405.6|7
1724727700000|2024-08-27 03:01:40|105455.3|105405.3|105455.3|105405.3|105455.3|105405.3|105455.3|105405.3|1
1724727710000|2024-08-27 03:01:50|105455.4|105405.4|105455.6|105405.6|105456.2|105406.2|105455.4|105405.4|8
1724727720000|2024-08-27 03:02:00|105455.5|105405.5|105455.7|105405.7|105455.7|105405.7|105455.4|105405.4|5
1724727730000|2024-08-27 03:02:10|105454.9|105404.9|105453.9|105403.9|105455.3|105405.3|105453.9|105403.9|7
1724727740000|2024-08-27 03:02:20|105454|105404|105453.8|105403.8|105454.6|105404.6|105453.5|105403.5|4
1724727750000|2024-08-27 03:02:30|105453.6|105403.6|105453.6|105403.6|105453.6|105403.6|105453.6|105403.6|1
1724727760000|2024-08-27 03:02:40|105453.7|105403.7|105453.7|105403.7|105453.7|105403.7|105453.7|105403.7|1
1724727770000|2024-08-27 03:02:50|105453.2|105403.2|105452.3|105402.3|105453.2|105403.2|105452.3|105402.3|3
1724727780000|2024-08-27 03:03:00|105452.2|105402.2|105453.1|105403.1|105453.1|105403.1|105452.2|105402.2|2
1724727790000|2024-08-27 03:03:10|105454.6|105404.6|105452.3|105402.3|105454.6|105404.6|105452.3|105402.3|4
1724727800000|2024-08-27 03:03:20|105452.5|105402.5|105453.1|105403.1|105453.1|105403.1|105452.2|105402.2|4
1724727810000|2024-08-27 03:03:30|105453.2|105403.2|105453.4|105403.4|105455.5|105405.5|105453.2|105403.2|11
1724727820000|2024-08-27 03:03:40|105453.8|105403.8|105454|105404|105454.3|105404.3|105453.1|105403.1|11
1724727830000|2024-08-27 03:03:50|105453.9|105403.9|105452.9|105402.9|105454.9|105404.9|105452.9|105402.9|5
1724727840000|2024-08-27 03:04:00|105452.7|105402.7|105454|105404|105454.1|105404.1|105452.7|105402.7|4
1724727850000|2024-08-27 03:04:10|105454.1|105404.1|105453.2|105403.2|105454.1|105404.1|105453.2|105403.2|3
1724727860000|2024-08-27 03:04:20|105453.9|105403.9|105456.1|105406.1|105456.1|105406.1|105453.9|105403.9|9
1724727870000|2024-08-27 03:04:30|105456.3|105406.3|105456.5|105406.5|105456.6|105406.6|105456.3|105406.3|3
1724727880000|2024-08-27 03:04:40|105457.7|105407.7|105458.1|105408.1|105458.2|105408.2|105457.7|105407.7|5
1724727890000|2024-08-27 03:04:50|105458|105408|105458|105408|105458.1|105408.1|105457.6|105407.6|5
1724727900000|2024-08-27 03:05:00|105458.1|105408.1|105459.1|105409.1|105459.1|105409.1|105458.1|105408.1|4
1724727910000|2024-08-27 03:05:10|105459|105409|105457.3|105407.3|105459.7|105409.7|105457.3|105407.3|6
1724727920000|2024-08-27 03:05:20|105457.5|105407.5|105458.3|105408.3|105458.7|105408.7|105457.1|105407.1|5
1724727930000|2024-08-27 03:05:30|105457.8|105407.8|105455.1|105405.1|105457.8|105407.8|105455.1|105405.1|4
1724727940000|2024-08-27 03:05:40|105455.5|105405.5|105455.5|105405.5|105455.5|105405.5|105455.5|105405.5|1
1724727950000|2024-08-27 03:05:50|105455.9|105405.9|105455.9|105405.9|105456.1|105406.1|105455.9|105405.9|4
1724727960000|2024-08-27 03:06:00|105456|105406|105455|105405|105456|105406|105455|105405|3
1724727970000|2024-08-27 03:06:10|105454.9|105404.9|105455.8|105405.8|105455.8|105405.8|105454.9|105404.9|3
1724727980000|2024-08-27 03:06:20|105456|105406|105456|105406|105456|105406|105456|105406|1
1724727990000|2024-08-27 03:06:30|105455.9|105405.9|105455|105405|105455.9|105405.9|105455|105405|2
1724728010000|2024-08-27 03:06:50|105454.9|105404.9|105454.6|105404.6|105454.9|105404.9|105454.6|105404.6|2
1724728020000|2024-08-27 03:07:00|105455|105405|105454.4|105404.4|105455.5|105405.5|105454.4|105404.4|5
1724728030000|2024-08-27 03:07:10|105454.1|105404.1|105454.1|105404.1|105454.1|105404.1|105453.9|105403.9|5
1724728040000|2024-08-27 03:07:20|105453.6|105403.6|105452.8|105402.8|105453.6|105403.6|105452.8|105402.8|9
1724728050000|2024-08-27 03:07:30|105452.4|105402.4|105451.9|105401.9|105454.8|105404.8|105451.9|105401.9|9
1724728060000|2024-08-27 03:07:40|105452|105402|105448.9|105398.9|105452|105402|105448.9|105398.9|7
1724728070000|2024-08-27 03:07:50|105448.7|105398.7|105448.8|105398.8|105449|105399|105448.7|105398.7|5
1724728080000|2024-08-27 03:08:00|105449|105399|105449|105399|105449|105399|105448.9|105398.9|3
1724728090000|2024-08-27 03:08:10|105449.1|105399.1|105449.8|105399.8|105449.9|105399.9|105449|105399|7
1724728110000|2024-08-27 03:08:30|105450|105400|105452.2|105402.2|105452.2|105402.2|105450|105400|6
1724728120000|2024-08-27 03:08:40|105452.3|105402.3|105452.3|105402.3|105452.7|105402.7|105452.3|105402.3|4
1724728130000|2024-08-27 03:08:50|105452.4|105402.4|105452.3|105402.3|105452.4|105402.4|105452.3|105402.3|2
1724728140000|2024-08-27 03:09:00|105452.4|105402.4|105453.1|105403.1|105453.1|105403.1|105452.4|105402.4|3
1724728150000|2024-08-27 03:09:10|105453.2|105403.2|105453.1|105403.1|105453.6|105403.6|105447.9|105397.9|11
1724728160000|2024-08-27 03:09:20|105453|105403|105455|105405|105455|105405|105453|105403|7
1724728170000|2024-08-27 03:09:30|105454.4|105404.4|105455.8|105405.8|105455.8|105405.8|105454.4|105404.4|5
1724728180000|2024-08-27 03:09:40|105455.9|105405.9|105456.5|105406.5|105456.5|105406.5|105455.9|105405.9|5
1724728190000|2024-08-27 03:09:50|105456.4|105406.4|105456.6|105406.6|105456.6|105406.6|105456.4|105406.4|2
1724728200000|2024-08-27 03:10:00|105456.5|105406.5|105456.1|105406.1|105456.6|105406.6|105456.1|105406.1|5
1724728210000|2024-08-27 03:10:10|105456|105406|105458.8|105408.8|105458.8|105408.8|105456|105406|6
1724728220000|2024-08-27 03:10:20|105458.1|105408.1|105459.4|105409.4|105459.8|105409.8|105458|105408|13
1724728230000|2024-08-27 03:10:30|105458.9|105408.9|105457.9|105407.9|105459.1|105409.1|105457.9|105407.9|4
1724728240000|2024-08-27 03:10:40|105456.8|105406.8|105455.5|105405.5|105456.8|105406.8|105455.5|105405.5|3
1724728250000|2024-08-27 03:10:50|105455.4|105405.4|105455.3|105405.3|105455.4|105405.4|105454.9|105404.9|6
1724728260000|2024-08-27 03:11:00|105454.4|105404.4|105454.3|105404.3|105454.4|105404.4|105454.1|105404.1|5
1724728270000|2024-08-27 03:11:10|105454.1|105404.1|105453.8|105403.8|105454.3|105404.3|105453.7|105403.7|7
1724728280000|2024-08-27 03:11:20|105453.9|105403.9|105453.9|105403.9|105454|105404|105453.5|105403.5|8
1724728290000|2024-08-27 03:11:30|105453.8|105403.8|105454.7|105404.7|105454.7|105404.7|105453.8|105403.8|2
1724728300000|2024-08-27 03:11:40|105454.9|105404.9|105456.6|105406.6|105456.6|105406.6|105454.8|105404.8|7
1724728310000|2024-08-27 03:11:50|105456.9|105406.9|105455.4|105405.4|105456.9|105406.9|105455.4|105405.4|9
1724728320000|2024-08-27 03:12:00|105455.2|105405.2|105455.2|105405.2|105455.3|105405.3|105455.1|105405.1|5
1724728330000|2024-08-27 03:12:10|105455.3|105405.3|105455.3|105405.3|105455.3|105405.3|105455.3|105405.3|1
1724728340000|2024-08-27 03:12:20|105454.9|105404.9|105456.7|105406.7|105456.7|105406.7|105454.9|105404.9|3
1724728350000|2024-08-27 03:12:30|105455.5|105405.5|105455.8|105405.8|105455.8|105405.8|105455.5|105405.5|2
1724728360000|2024-08-27 03:12:40|105456|105406|105455.9|105405.9|105456|105406|105455.9|105405.9|2
1724728370000|2024-08-27 03:12:50|105455.5|105405.5|105455.5|105405.5|105455.5|105405.5|105455.5|105405.5|1
1724728380000|2024-08-27 03:13:00|105455.6|105405.6|105456.7|105406.7|105456.7|105406.7|105455.5|105405.5|8
1724728390000|2024-08-27 03:13:10|105457|105407|105457.9|105407.9|105457.9|105407.9|105456.9|105406.9|7
1724728400000|2024-08-27 03:13:20|105457.4|105407.4|105457.3|105407.3|105457.4|105407.4|105457.3|105407.3|2
1724728410000|2024-08-27 03:13:30|105456.8|105406.8|105455.4|105405.4|105456.8|105406.8|105455.4|105405.4|5
1724728420000|2024-08-27 03:13:40|105456.4|105406.4|105457|105407|105457|105407|105455.3|105405.3|8
1724728430000|2024-08-27 03:13:50|105456.9|105406.9|105456.8|105406.8|105457.1|105407.1|105456.8|105406.8|3
1724728440000|2024-08-27 03:14:00|105456.7|105406.7|105451|105401|105456.8|105406.8|105451|105401|12
1724728450000|2024-08-27 03:14:10|105450.4|105400.4|105451.7|105401.7|105451.7|105401.7|105450.1|105400.1|6
1724728460000|2024-08-27 03:14:20|105451.8|105401.8|105451.7|105401.7|105452|105402|105451.7|105401.7|6
1724728470000|2024-08-27 03:14:30|105451.8|105401.8|105450.9|105400.9|105451.9|105401.9|105450.8|105400.8|8
1724728480000|2024-08-27 03:14:40|105450.8|105400.8|105451.3|105401.3|105451.3|105401.3|105450.7|105400.7|5
1724728490000|2024-08-27 03:14:50|105451.2|105401.2|105451.3|105401.3|105451.3|105401.3|105451.2|105401.2|2
1724728500000|2024-08-27 03:15:00|105451.1|105401.1|105452.2|105402.2|105452.2|105402.2|105451.1|105401.1|4
1724728510000|2024-08-27 03:15:10|105452.1|105402.1|105452.1|105402.1|105452.2|105402.2|105452.1|105402.1|3
1724728520000|2024-08-27 03:15:20|105451.9|105401.9|105452.1|105402.1|105452.2|105402.2|105451.9|105401.9|6
1724728530000|2024-08-27 03:15:30|105452.4|105402.4|105453.8|105403.8|105453.8|105403.8|105452.4|105402.4|5
1724728540000|2024-08-27 03:15:40|105454|105404|105454.1|105404.1|105454.1|105404.1|105453.9|105403.9|6
1724728550000|2024-08-27 03:15:50|105454|105404|105453.9|105403.9|105454|105404|105453.9|105403.9|2
1724728560000|2024-08-27 03:16:00|105453.4|105403.4|105457.5|105407.5|105457.5|105407.5|105453.4|105403.4|11
1724728570000|2024-08-27 03:16:10|105457.6|105407.6|105456.2|105406.2|105457.6|105407.6|105456.2|105406.2|4
1724728580000|2024-08-27 03:16:20|105456.3|105406.3|105456.6|105406.6|105456.6|105406.6|105456.3|105406.3|3
1724728590000|2024-08-27 03:16:30|105457|105407|105456.9|105406.9|105457.2|105407.2|105456.9|105406.9|4
1724728600000|2024-08-27 03:16:40|105457.1|105407.1|105457.6|105407.6|105457.6|105407.6|105457.1|105407.1|4
1724728610000|2024-08-27 03:16:50|105457.7|105407.7|105457.4|105407.4|105457.7|105407.7|105457.3|105407.3|5
1724728620000|2024-08-27 03:17:00|105457.6|105407.6|105459|105409|105459.1|105409.1|105457.6|105407.6|7
1724728630000|2024-08-27 03:17:10|105459.4|105409.4|105459.3|105409.3|105460.9|105410.9|105459.3|105409.3|12
1724728640000|2024-08-27 03:17:20|105459.2|105409.2|105459.4|105409.4|105459.4|105409.4|105458.3|105408.3|6
1724728650000|2024-08-27 03:17:30|105460|105410|105465.2|105415.2|105468.3|105418.3|105459.9|105409.9|23
1724728660000|2024-08-27 03:17:40|105464.7|105414.7|105469.3|105419.3|105469.9|105419.9|105464.7|105414.7|23
1724728670000|2024-08-27 03:17:50|105469.6|105419.6|105469.1|105419.1|105469.6|105419.6|105467.9|105417.9|8
1724728680000|2024-08-27 03:18:00|105469.2|105419.2|105467.9|105417.9|105469.3|105419.3|105467.9|105417.9|7
1724728690000|2024-08-27 03:18:10|105467.8|105417.8|105468.6|105418.6|105468.6|105418.6|105467.4|105417.4|8
1724728700000|2024-08-27 03:18:20|105469|105419|105470.6|105420.6|105470.8|105420.8|105468.3|105418.3|10
1724728710000|2024-08-27 03:18:30|105470.3|105420.3|105473.6|105423.6|105473.6|105423.6|105470.3|105420.3|15
1724728720000|2024-08-27 03:18:40|105474.4|105424.4|105477.2|105427.2|105478.4|105428.4|105474|105424|13
1724728730000|2024-08-27 03:18:50|105477.3|105427.3|105477.7|105427.7|105477.7|105427.7|105476.8|105426.8|5
1724728740000|2024-08-27 03:19:00|105477.6|105427.6|105479.1|105429.1|105479.8|105429.8|105477.6|105427.6|12
1724728750000|2024-08-27 03:19:10|105478.7|105428.7|105479.1|105429.1|105479.2|105429.2|105478.7|105428.7|5
1724728760000|2024-08-27 03:19:20|105478.6|105428.6|105479.3|105429.3|105480.2|105430.2|105478.1|105428.1|11
1724728770000|2024-08-27 03:19:30|105479|105429|105477.3|105427.3|105479|105429|105476.4|105426.4|9
1724728780000|2024-08-27 03:19:40|105477.1|105427.1|105474.7|105424.7|105477.1|105427.1|105474.6|105424.6|13
1724728790000|2024-08-27 03:19:50|105473.9|105423.9|105477.6|105427.6|105477.6|105427.6|105472.9|105422.9|13
1724728800000|2024-08-27 03:20:00|105478.1|105428.1|105478.2|105428.2|105479.3|105429.3|105478.1|105428.1|10
1724728810000|2024-08-27 03:20:10|105478.4|105428.4|105477.3|105427.3|105478.4|105428.4|105477.3|105427.3|6
1724728820000|2024-08-27 03:20:20|105476.9|105426.9|105477|105427|105477.5|105427.5|105476.9|105426.9|6
1724728830000|2024-08-27 03:20:30|105476.5|105426.5|105478|105428|105478|105428|105476|105426|7
1724728840000|2024-08-27 03:20:40|105477.5|105427.5|105481.3|105431.3|105481.4|105431.4|105477.5|105427.5|9
1724728850000|2024-08-27 03:20:50|105481.2|105431.2|105483.3|105433.3|105483.3|105433.3|105481.2|105431.2|7
1724728860000|2024-08-27 03:21:00|105484|105434|105482.5|105432.5|105484|105434|105482.5|105432.5|7
1724728870000|2024-08-27 03:21:10|105482.3|105432.3|105483.8|105433.8|105486|105436|105482.2|105432.2|10
1724728880000|2024-08-27 03:21:20|105478.9|105428.9|105476.7|105426.7|105478.9|105428.9|105476.6|105426.6|8
1724728890000|2024-08-27 03:21:30|105476.8|105426.8|105476.5|105426.5|105476.8|105426.8|105476.4|105426.4|6
1724728900000|2024-08-27 03:21:40|105476.6|105426.6|105476.3|105426.3|105476.6|105426.6|105476.2|105426.2|4
1724728910000|2024-08-27 03:21:50|105475.9|105425.9|105476.9|105426.9|105477.6|105427.6|105475.9|105425.9|8
1724728920000|2024-08-27 03:22:00|105477|105427|105476.7|105426.7|105477.1|105427.1|105476.7|105426.7|6
1724728930000|2024-08-27 03:22:10|105476.8|105426.8|105474|105424|105476.8|105426.8|105473.5|105423.5|13
1724728940000|2024-08-27 03:22:20|105473.9|105423.9|105473.6|105423.6|105473.9|105423.9|105473.6|105423.6|6
1724728950000|2024-08-27 03:22:30|105473.5|105423.5|105476.7|105426.7|105476.7|105426.7|105473.5|105423.5|15
1724728960000|2024-08-27 03:22:40|105476.8|105426.8|105477.2|105427.2|105477.6|105427.6|105476.8|105426.8|7
1724728970000|2024-08-27 03:22:50|105477.1|105427.1|105477.5|105427.5|105477.5|105427.5|105477|105427|6
1724728980000|2024-08-27 03:23:00|105477.4|105427.4|105478|105428|105478.3|105428.3|105477.4|105427.4|8
1724728990000|2024-08-27 03:23:10|105477.1|105427.1|105476.7|105426.7|105477.1|105427.1|105476.7|105426.7|5
1724729000000|2024-08-27 03:23:20|105477.9|105427.9|105478.6|105428.6|105478.7|105428.7|105477.9|105427.9|6
1724729010000|2024-08-27 03:23:30|105478.5|105428.5|105480|105430|105480|105430|105478.3|105428.3|6
1724729020000|2024-08-27 03:23:40|105480.1|105430.1|105482.1|105432.1|105482.1|105432.1|105480.1|105430.1|6
1724729030000|2024-08-27 03:23:50|105482.3|105432.3|105482.3|105432.3|105482.3|105432.3|105482.3|105432.3|1
1724729040000|2024-08-27 03:24:00|105482.2|105432.2|105482.2|105432.2|105482.2|105432.2|105482.2|105432.2|1
1724729050000|2024-08-27 03:24:10|105481.8|105431.8|105481.7|105431.7|105481.8|105431.8|105480.6|105430.6|7
1724729060000|2024-08-27 03:24:20|105482|105432|105483.5|105433.5|105483.7|105433.7|105482|105432|11
1724729070000|2024-08-27 03:24:30|105483.3|105433.3|105484.4|105434.4|105484.4|105434.4|105482.4|105432.4|9
1724729080000|2024-08-27 03:24:40|105483.5|105433.5|105485|105435|105485|105435|105482.9|105432.9|10
1724729090000|2024-08-27 03:24:50|105485.1|105435.1|105484.5|105434.5|105485.1|105435.1|105484.5|105434.5|3
1724729100000|2024-08-27 03:25:00|105484.7|105434.7|105485.8|105435.8|105485.8|105435.8|105484.5|105434.5|10
1724729110000|2024-08-27 03:25:10|105485.5|105435.5|105482.7|105432.7|105486.2|105436.2|105481.9|105431.9|13
1724729120000|2024-08-27 03:25:20|105483.2|105433.2|105485.3|105435.3|105485.3|105435.3|105483.2|105433.2|9
1724729130000|2024-08-27 03:25:30|105485.2|105435.2|105485.2|105435.2|105485.7|105435.7|105485.1|105435.1|7
1724729140000|2024-08-27 03:25:40|105484.9|105434.9|105483.1|105433.1|105484.9|105434.9|105482.1|105432.1|6
1724729150000|2024-08-27 03:25:50|105482.6|105432.6|105482|105432|105482.6|105432.6|105481.9|105431.9|4
1724729160000|2024-08-27 03:26:00|105481.9|105431.9|105479.3|105429.3|105482.1|105432.1|105478.3|105428.3|8
1724729170000|2024-08-27 03:26:10|105479.4|105429.4|105481.9|105431.9|105481.9|105431.9|105478.3|105428.3|7
1724729180000|2024-08-27 03:26:20|105482.3|105432.3|105483.1|105433.1|105483.1|105433.1|105482.3|105432.3|4
1724729190000|2024-08-27 03:26:30|105483.2|105433.2|105483.1|105433.1|105483.2|105433.2|105483.1|105433.1|2
1724729200000|2024-08-27 03:26:40|105482.9|105432.9|105484.1|105434.1|105485.7|105435.7|105482.9|105432.9|8
1724729210000|2024-08-27 03:26:50|105483.9|105433.9|105483.6|105433.6|105487.8|105437.8|105483.6|105433.6|13
1724729220000|2024-08-27 03:27:00|105483.5|105433.5|105483.2|105433.2|105483.5|105433.5|105482.6|105432.6|6
1724729230000|2024-08-27 03:27:10|105482.8|105432.8|105482.7|105432.7|105482.8|105432.8|105482.7|105432.7|2
1724729240000|2024-08-27 03:27:20|105482.5|105432.5|105482.1|105432.1|105482.5|105432.5|105482|105432|4
1724729250000|2024-08-27 03:27:30|105482|105432|105485.2|105435.2|105485.2|105435.2|105482|105432|10
1724729260000|2024-08-27 03:27:40|105485.1|105435.1|105482.7|105432.7|105485.1|105435.1|105482.7|105432.7|4
1724729270000|2024-08-27 03:27:50|105481.8|105431.8|105480.9|105430.9|105481.8|105431.8|105480.2|105430.2|8
1724729280000|2024-08-27 03:28:00|105481|105431|105480.5|105430.5|105481.6|105431.6|105480.3|105430.3|5
1724729300000|2024-08-27 03:28:20|105480.4|105430.4|105479.9|105429.9|105480.4|105430.4|105479.8|105429.8|5
1724729310000|2024-08-27 03:28:30|105479.7|105429.7|105480.6|105430.6|105480.7|105430.7|105479.4|105429.4|8
1724729320000|2024-08-27 03:28:40|105480.2|105430.2|105482|105432|105482.1|105432.1|105480.1|105430.1|10
1724729330000|2024-08-27 03:28:50|105482.1|105432.1|105479.5|105429.5|105482.1|105432.1|105479.5|105429.5|7
1724729340000|2024-08-27 03:29:00|105479.4|105429.4|105479.3|105429.3|105479.4|105429.4|105479.3|105429.3|2
1724729350000|2024-08-27 03:29:10|105479.2|105429.2|105480.2|105430.2|105480.2|105430.2|105479.2|105429.2|6
1724729360000|2024-08-27 03:29:20|105480.3|105430.3|105480.4|105430.4|105480.4|105430.4|105480.3|105430.3|2
1724729370000|2024-08-27 03:29:30|105480.3|105430.3|105479.9|105429.9|105480.4|105430.4|105479.9|105429.9|5
1724729380000|2024-08-27 03:29:40|105480.1|105430.1|105480.4|105430.4|105480.5|105430.5|105480.1|105430.1|3
1724729390000|2024-08-27 03:29:50|105480.3|105430.3|105480.3|105430.3|105480.3|105430.3|105480.3|105430.3|1
1724729400000|2024-08-27 03:30:00|105477.8|105427.8|105476.6|105426.6|105477.8|105427.8|105476.6|105426.6|9
1724729410000|2024-08-27 03:30:10|105476.2|105426.2|105475.5|105425.5|105476.2|105426.2|105475.5|105425.5|5
1724729420000|2024-08-27 03:30:20|105475.8|105425.8|105482|105432|105482|105432|105475.8|105425.8|9
1724729430000|2024-08-27 03:30:30|105482.4|105432.4|105483.9|105433.9|105484.3|105434.3|105482.4|105432.4|5
1724729440000|2024-08-27 03:30:40|105483.8|105433.8|105481.6|105431.6|105483.8|105433.8|105481.1|105431.1|7
1724729450000|2024-08-27 03:30:50|105481.9|105431.9|105479.7|105429.7|105481.9|105431.9|105479.7|105429.7|8
1724729460000|2024-08-27 03:31:00|105479.9|105429.9|105478.7|105428.7|105479.9|105429.9|105478.7|105428.7|6
1724729470000|2024-08-27 03:31:10|105479|105429|105478.4|105428.4|105479|105429|105478.4|105428.4|4
1724729480000|2024-08-27 03:31:20|105476.4|105426.4|105477.1|105427.1|105477.3|105427.3|105476.1|105426.1|7
1724729490000|2024-08-27 03:31:30|105476.9|105426.9|105476.7|105426.7|105476.9|105426.9|105476.2|105426.2|9
1724729500000|2024-08-27 03:31:40|105477.1|105427.1|105478.3|105428.3|105478.4|105428.4|105477.1|105427.1|5
1724729510000|2024-08-27 03:31:50|105478.2|105428.2|105478.6|105428.6|105481.2|105431.2|105477.4|105427.4|13
1724729520000|2024-08-27 03:32:00|105479|105429|105479.1|105429.1|105479.2|105429.2|105478.8|105428.8|5
1724729530000|2024-08-27 03:32:10|105478.6|105428.6|105477.5|105427.5|105479.1|105429.1|105476.9|105426.9|11
1724729540000|2024-08-27 03:32:20|105477.7|105427.7|105476.3|105426.3|105477.9|105427.9|105476.3|105426.3|6
1724729550000|2024-08-27 03:32:30|105475.9|105425.9|105475.4|105425.4|105476.2|105426.2|105475.4|105425.4|5
1724729560000|2024-08-27 03:32:40|105475.2|105425.2|105475.8|105425.8|105477|105427|105475.2|105425.2|12
1724729570000|2024-08-27 03:32:50|105475.6|105425.6|105476.1|105426.1|105476.4|105426.4|105475.6|105425.6|5
1724729580000|2024-08-27 03:33:00|105476|105426|105475.8|105425.8|105476.1|105426.1|105475.3|105425.3|4
1724729590000|2024-08-27 03:33:10|105475.9|105425.9|105475.7|105425.7|105476.9|105426.9|105475.3|105425.3|10
1724729600000|2024-08-27 03:33:20|105475.9|105425.9|105475.2|105425.2|105475.9|105425.9|105475.2|105425.2|5
1724729610000|2024-08-27 03:33:30|105475.5|105425.5|105476.1|105426.1|105476.1|105426.1|105475.5|105425.5|3
1724729620000|2024-08-27 03:33:40|105476.2|105426.2|105477.3|105427.3|105477.3|105427.3|105476.2|105426.2|4
1724729630000|2024-08-27 03:33:50|105476.9|105426.9|105479|105429|105479|105429|105476.9|105426.9|8
1724729640000|2024-08-27 03:34:00|105478.5|105428.5|105477.7|105427.7|105478.9|105428.9|105477.3|105427.3|8
1724729650000|2024-08-27 03:34:10|105477.6|105427.6|105478.1|105428.1|105478.1|105428.1|105477.6|105427.6|2
1724729660000|2024-08-27 03:34:20|105478|105428|105476.6|105426.6|105478|105428|105476.6|105426.6|4
1724729670000|2024-08-27 03:34:30|105476.8|105426.8|105477.5|105427.5|105477.5|105427.5|105476.6|105426.6|6
1724729680000|2024-08-27 03:34:40|105477.4|105427.4|105477.8|105427.8|105477.8|105427.8|105477.3|105427.3|5
1724729690000|2024-08-27 03:34:50|105477.9|105427.9|105477.9|105427.9|105478.2|105428.2|105477.1|105427.1|6
1724729700000|2024-08-27 03:35:00|105477.7|105427.7|105477.1|105427.1|105477.7|105427.7|105476.4|105426.4|9
1724729710000|2024-08-27 03:35:10|105476.9|105426.9|105476.5|105426.5|105476.9|105426.9|105476.2|105426.2|6
1724729720000|2024-08-27 03:35:20|105476.4|105426.4|105475.3|105425.3|105476.4|105426.4|105474.5|105424.5|7
1724729730000|2024-08-27 03:35:30|105475.2|105425.2|105473.2|105423.2|105475.2|105425.2|105473.2|105423.2|6
1724729740000|2024-08-27 03:35:40|105473.5|105423.5|105473.3|105423.3|105473.9|105423.9|105473.3|105423.3|5
1724729750000|2024-08-27 03:35:50|105472.9|105422.9|105473|105423|105473|105423|105472.3|105422.3|8
1724729760000|2024-08-27 03:36:00|105473.1|105423.1|105472.5|105422.5|105473.1|105423.1|105472.5|105422.5|4
1724729770000|2024-08-27 03:36:10|105472.7|105422.7|105472.3|105422.3|105472.9|105422.9|105472.3|105422.3|4
1724729780000|2024-08-27 03:36:20|105472.5|105422.5|105472.3|105422.3|105472.5|105422.5|105472.2|105422.2|5
1724729790000|2024-08-27 03:36:30|105472.7|105422.7|105474|105424|105474.1|105424.1|105472.7|105422.7|8
1724729800000|2024-08-27 03:36:40|105473.6|105423.6|105472.2|105422.2|105473.6|105423.6|105471.2|105421.2|5
1724729810000|2024-08-27 03:36:50|105472.3|105422.3|105472.1|105422.1|105472.5|105422.5|105472|105422|6
1724729820000|2024-08-27 03:37:00|105472.3|105422.3|105472.1|105422.1|105472.3|105422.3|105472.1|105422.1|3
1724729830000|2024-08-27 03:37:10|105472|105422|105472.9|105422.9|105473|105423|105472|105422|3
1724729840000|2024-08-27 03:37:20|105472.8|105422.8|105471.4|105421.4|105472.8|105422.8|105471.4|105421.4|6
1724729850000|2024-08-27 03:37:30|105471.5|105421.5|105468.9|105418.9|105471.5|105421.5|105468.9|105418.9|7
1724729860000|2024-08-27 03:37:40|105468.8|105418.8|105468.7|105418.7|105469.4|105419.4|105468.7|105418.7|5
1724729870000|2024-08-27 03:37:50|105468.3|105418.3|105461.8|105411.8|105468.3|105418.3|105460.6|105410.6|21
1724729880000|2024-08-27 03:38:00|105461.9|105411.9|105462.9|105412.9|105462.9|105412.9|105460.6|105410.6|9
1724729890000|2024-08-27 03:38:10|105463.1|105413.1|105462.3|105412.3|105463.1|105413.1|105462.2|105412.2|6
1724729900000|2024-08-27 03:38:20|105462.5|105412.5|105466.9|105416.9|105466.9|105416.9|105460.4|105410.4|14
1724729910000|2024-08-27 03:38:30|105467|105417|105469.3|105419.3|105469.3|105419.3|105467|105417|7
1724729920000|2024-08-27 03:38:40|105469.5|105419.5|105469.4|105419.4|105469.7|105419.7|105469.4|105419.4|3
1724729930000|2024-08-27 03:38:50|105469.5|105419.5|105469.9|105419.9|105469.9|105419.9|105469.5|105419.5|3
1724729940000|2024-08-27 03:39:00|105469.6|105419.6|105470|105420|105470|105420|105469.6|105419.6|2
1724729950000|2024-08-27 03:39:10|105469.4|105419.4|105468.7|105418.7|105470.1|105420.1|105468.7|105418.7|9
1724729960000|2024-08-27 03:39:20|105468.8|105418.8|105468.9|105418.9|105468.9|105418.9|105467.1|105417.1|7
1724729970000|2024-08-27 03:39:30|105468.7|105418.7|105469.8|105419.8|105470.2|105420.2|105468.7|105418.7|6
1724729980000|2024-08-27 03:39:40|105469.7|105419.7|105471.1|105421.1|105471.1|105421.1|105469.7|105419.7|15
1724729990000|2024-08-27 03:39:50|105471|105421|105470.9|105420.9|105471.1|105421.1|105470.9|105420.9|10
1724730000000|2024-08-27 03:40:00|105471|105421|105474|105424|105474.2|105424.2|105471|105421|6
1724730010000|2024-08-27 03:40:10|105474.2|105424.2|105474.9|105424.9|105475|105425|105474|105424|9
1724730020000|2024-08-27 03:40:20|105475.3|105425.3|105474.7|105424.7|105475.3|105425.3|105474.7|105424.7|4
1724730030000|2024-08-27 03:40:30|105475|105425|105474.9|105424.9|105475.8|105425.8|105474.9|105424.9|9
1724730040000|2024-08-27 03:40:40|105475.2|105425.2|105475|105425|105475.2|105425.2|105475|105425|2
1724730050000|2024-08-27 03:40:50|105475.3|105425.3|105474.9|105424.9|105475.3|105425.3|105474.9|105424.9|4
1724730060000|2024-08-27 03:41:00|105475|105425|105474.5|105424.5|105475|105425|105474.5|105424.5|5
1724730070000|2024-08-27 03:41:10|105474.4|105424.4|105473.8|105423.8|105474.4|105424.4|105473.8|105423.8|4
1724730080000|2024-08-27 03:41:20|105473.2|105423.2|105472.6|105422.6|105473.3|105423.3|105472.6|105422.6|6
1724730090000|2024-08-27 03:41:30|105472.3|105422.3|105473.1|105423.1|105474|105424|105472.2|105422.2|8
1724730100000|2024-08-27 03:41:40|105472.9|105422.9|105472.5|105422.5|105472.9|105422.9|105472.5|105422.5|3
1724730110000|2024-08-27 03:41:50|105473|105423|105473.5|105423.5|105473.5|105423.5|105472.5|105422.5|9
1724730120000|2024-08-27 03:42:00|105473.4|105423.4|105471.6|105421.6|105473.5|105423.5|105471.6|105421.6|14
1724730130000|2024-08-27 03:42:10|105471.5|105421.5|105471.5|105421.5|105471.6|105421.6|105471.4|105421.4|11
1724730140000|2024-08-27 03:42:20|105471.9|105421.9|105472.1|105422.1|105472.2|105422.2|105471.7|105421.7|8
1724730150000|2024-08-27 03:42:30|105472|105422|105471.9|105421.9|105472|105422|105471.9|105421.9|6
1724730160000|2024-08-27 03:42:40|105472|105422|105472.1|105422.1|105472.3|105422.3|105471.9|105421.9|9
1724730170000|2024-08-27 03:42:50|105472.2|105422.2|105472.9|105422.9|105473|105423|105472|105422|9
1724730180000|2024-08-27 03:43:00|105472.8|105422.8|105472.9|105422.9|105473|105423|105472.4|105422.4|8
1724730190000|2024-08-27 03:43:10|105473.2|105423.2|105473.7|105423.7|105473.7|105423.7|105473|105423|9
1724730200000|2024-08-27 03:43:20|105474.5|105424.5|105474.8|105424.8|105474.9|105424.9|105474.1|105424.1|5
1724730210000|2024-08-27 03:43:30|105475.3|105425.3|105477|105427|105477.3|105427.3|105475.3|105425.3|6
1724730220000|2024-08-27 03:43:40|105476.6|105426.6|105477.5|105427.5|105477.5|105427.5|105476.6|105426.6|5
1724730230000|2024-08-27 03:43:50|105477.7|105427.7|105477.8|105427.8|105477.8|105427.8|105477.7|105427.7|2
1724730240000|2024-08-27 03:44:00|105477.4|105427.4|105476.5|105426.5|105477.4|105427.4|105476.5|105426.5|6
1724730250000|2024-08-27 03:44:10|105476.9|105426.9|105476.6|105426.6|105477.2|105427.2|105476|105426|8
1724730260000|2024-08-27 03:44:20|105476.5|105426.5|105477.1|105427.1|105477.6|105427.6|105476.5|105426.5|13
1724730270000|2024-08-27 03:44:30|105477.2|105427.2|105476.7|105426.7|105477.2|105427.2|105476.1|105426.1|9
1724730280000|2024-08-27 03:44:40|105476.4|105426.4|105476.2|105426.2|105477.2|105427.2|105476.1|105426.1|13
1724730290000|2024-08-27 03:44:50|105476.1|105426.1|105475.4|105425.4|105476.2|105426.2|105475.4|105425.4|11
1724730300000|2024-08-27 03:45:00|105475.5|105425.5|105475.2|105425.2|105475.8|105425.8|105475.2|105425.2|6
1724730310000|2024-08-27 03:45:10|105475.4|105425.4|105476|105426|105476|105426|105475.4|105425.4|5
1724730320000|2024-08-27 03:45:20|105476.1|105426.1|105475.2|105425.2|105476.1|105426.1|105474.9|105424.9|7
1724730330000|2024-08-27 03:45:30|105475.3|105425.3|105476.2|105426.2|105476.2|105426.2|105475.3|105425.3|4
1724730340000|2024-08-27 03:45:40|105476.1|105426.1|105475.3|105425.3|105476.4|105426.4|105475.3|105425.3|7
1724730350000|2024-08-27 03:45:50|105475.4|105425.4|105474.6|105424.6|105475.4|105425.4|105474.1|105424.1|6
1724730360000|2024-08-27 03:46:00|105474.5|105424.5|105474.7|105424.7|105474.9|105424.9|105474.5|105424.5|4
1724730370000|2024-08-27 03:46:10|105474.5|105424.5|105473.9|105423.9|105474.5|105424.5|105473.9|105423.9|6
1724730380000|2024-08-27 03:46:20|105473.6|105423.6|105473.3|105423.3|105473.6|105423.6|105473.3|105423.3|3
1724730390000|2024-08-27 03:46:30|105473.6|105423.6|105473.7|105423.7|105474|105424|105473.6|105423.6|6
1724730400000|2024-08-27 03:46:40|105474.1|105424.1|105475.4|105425.4|105475.4|105425.4|105474.1|105424.1|6
1724730410000|2024-08-27 03:46:50|105474.7|105424.7|105477.2|105427.2|105477.7|105427.7|105474.7|105424.7|17
1724730420000|2024-08-27 03:47:00|105477|105427|105483.6|105433.6|105483.6|105433.6|105476.9|105426.9|20
1724730430000|2024-08-27 03:47:10|105483.9|105433.9|105485.6|105435.6|105485.6|105435.6|105483.9|105433.9|7
1724730440000|2024-08-27 03:47:20|105485.7|105435.7|105486.4|105436.4|105486.4|105436.4|105485.7|105435.7|5
1724730450000|2024-08-27 03:47:30|105486.5|105436.5|105486.3|105436.3|105486.8|105436.8|105486.3|105436.3|9
1724730460000|2024-08-27 03:47:40|105486.8|105436.8|105486|105436|105486.9|105436.9|105486|105436|6
1724730470000|2024-08-27 03:47:50|105486.1|105436.1|105486.4|105436.4|105486.4|105436.4|105485.9|105435.9|5
1724730480000|2024-08-27 03:48:00|105486.5|105436.5|105486.8|105436.8|105486.8|105436.8|105486.4|105436.4|3
1724730490000|2024-08-27 03:48:10|105486.7|105436.7|105485.9|105435.9|105486.8|105436.8|105485.9|105435.9|4
1724730500000|2024-08-27 03:48:20|105485.8|105435.8|105485.5|105435.5|105487.9|105437.9|105485.5|105435.5|10
1724730510000|2024-08-27 03:48:30|105485.6|105435.6|105485.7|105435.7|105485.7|105435.7|105485.6|105435.6|2
1724730520000|2024-08-27 03:48:40|105486.1|105436.1|105486.3|105436.3|105486.3|105436.3|105486.1|105436.1|2
1724730530000|2024-08-27 03:48:50|105486.2|105436.2|105485.6|105435.6|105486.2|105436.2|105485.6|105435.6|3
1724730550000|2024-08-27 03:49:10|105485.7|105435.7|105485.3|105435.3|105485.8|105435.8|105485.3|105435.3|3
1724730560000|2024-08-27 03:49:20|105485.4|105435.4|105486.7|105436.7|105486.7|105436.7|105485.4|105435.4|6
1724730570000|2024-08-27 03:49:30|105486.6|105436.6|105486.3|105436.3|105486.7|105436.7|105486.3|105436.3|3
1724730580000|2024-08-27 03:49:40|105485.6|105435.6|105484.2|105434.2|105485.6|105435.6|105484.2|105434.2|11
1724730590000|2024-08-27 03:49:50|105484|105434|105483.6|105433.6|105484|105434|105483.6|105433.6|4
1724730600000|2024-08-27 03:50:00|105483.5|105433.5|105484.1|105434.1|105484.1|105434.1|105483.5|105433.5|3
1724730610000|2024-08-27 03:50:10|105484|105434|105484|105434|105484|105434|105484|105434|1
1724730620000|2024-08-27 03:50:20|105484.2|105434.2|105484|105434|105484.2|105434.2|105483.4|105433.4|4
1724730630000|2024-08-27 03:50:30|105483.5|105433.5|105483.7|105433.7|105483.9|105433.9|105482.7|105432.7|6
1724730640000|2024-08-27 03:50:40|105482.7|105432.7|105483.2|105433.2|105483.2|105433.2|105482.5|105432.5|8
1724730650000|2024-08-27 03:50:50|105483|105433|105482.3|105432.3|105483|105433|105482.3|105432.3|5
1724730660000|2024-08-27 03:51:00|105482.6|105432.6|105483.1|105433.1|105483.1|105433.1|105482.6|105432.6|5
1724730670000|2024-08-27 03:51:10|105482.7|105432.7|105483.3|105433.3|105483.3|105433.3|105482.3|105432.3|8
1724730680000|2024-08-27 03:51:20|105483.5|105433.5|105482.7|105432.7|105483.5|105433.5|105482.7|105432.7|3
1724730690000|2024-08-27 03:51:30|105481.3|105431.3|105480.3|105430.3|105481.3|105431.3|105480.3|105430.3|4
1724730700000|2024-08-27 03:51:40|105480.1|105430.1|105480.2|105430.2|105480.2|105430.2|105480.1|105430.1|2
1724730710000|2024-08-27 03:51:50|105480.3|105430.3|105479.4|105429.4|105480.3|105430.3|105479.4|105429.4|2
1724730720000|2024-08-27 03:52:00|105480.2|105430.2|105481.3|105431.3|105481.5|105431.5|105479.9|105429.9|11
1724730730000|2024-08-27 03:52:10|105481.5|105431.5|105479.9|105429.9|105481.5|105431.5|105479.9|105429.9|6
1724730740000|2024-08-27 03:52:20|105479.6|105429.6|105478.8|105428.8|105479.6|105429.6|105478.8|105428.8|4
1724730750000|2024-08-27 03:52:30|105478.9|105428.9|105475.9|105425.9|105478.9|105428.9|105475.9|105425.9|12
1724730760000|2024-08-27 03:52:40|105475.5|105425.5|105475.6|105425.6|105475.9|105425.9|105475.5|105425.5|3
1724730770000|2024-08-27 03:52:50|105475.8|105425.8|105475.5|105425.5|105475.9|105425.9|105475.5|105425.5|3
1724730780000|2024-08-27 03:53:00|105476.3|105426.3|105477.7|105427.7|105477.9|105427.9|105476|105426|7
1724730790000|2024-08-27 03:53:10|105477.3|105427.3|105479.8|105429.8|105479.8|105429.8|105477.3|105427.3|5
1724730800000|2024-08-27 03:53:20|105478.9|105428.9|105479.4|105429.4|105479.5|105429.5|105477.8|105427.8|13
1724730810000|2024-08-27 03:53:30|105479.3|105429.3|105479.1|105429.1|105479.3|105429.3|105479.1|105429.1|3
1724730820000|2024-08-27 03:53:40|105479|105429|105477.3|105427.3|105479|105429|105477.3|105427.3|5
1724730830000|2024-08-27 03:53:50|105477.6|105427.6|105477.5|105427.5|105477.6|105427.6|105477.5|105427.5|2
1724730840000|2024-08-27 03:54:00|105477.4|105427.4|105478.3|105428.3|105478.3|105428.3|105477.4|105427.4|2
1724730850000|2024-08-27 03:54:10|105478.7|105428.7|105478.7|105428.7|105478.7|105428.7|105478.7|105428.7|1
1724730860000|2024-08-27 03:54:20|105478.6|105428.6|105478.3|105428.3|105478.6|105428.6|105478.3|105428.3|3
1724730870000|2024-08-27 03:54:30|105477.3|105427.3|105479|105429|105479.1|105429.1|105477.3|105427.3|4
1724730880000|2024-08-27 03:54:40|105478.9|105428.9|105477.3|105427.3|105478.9|105428.9|105477.3|105427.3|5
1724730890000|2024-08-27 03:54:50|105477.2|105427.2|105475.1|105425.1|105477.2|105427.2|105475.1|105425.1|5
1724730900000|2024-08-27 03:55:00|105474.2|105424.2|105474.1|105424.1|105474.2|105424.2|105474.1|105424.1|2
1724730910000|2024-08-27 03:55:10|105473.7|105423.7|105473.2|105423.2|105473.7|105423.7|105472.9|105422.9|3
1724730920000|2024-08-27 03:55:20|105473.4|105423.4|105473.1|105423.1|105473.7|105423.7|105468.7|105418.7|16
1724730930000|2024-08-27 03:55:30|105472.9|105422.9|105472.9|105422.9|105472.9|105422.9|105472.8|105422.8|3
1724730940000|2024-08-27 03:55:40|105473|105423|105473.1|105423.1|105473.2|105423.2|105473|105423|3
1724730950000|2024-08-27 03:55:50|105472.9|105422.9|105474.1|105424.1|105474.2|105424.2|105472.9|105422.9|3
1724730960000|2024-08-27 03:56:00|105474|105424|105474.2|105424.2|105474.2|105424.2|105474|105424|3
1724730970000|2024-08-27 03:56:10|105474.3|105424.3|105473.9|105423.9|105474.3|105424.3|105473.9|105423.9|2
1724730990000|2024-08-27 03:56:30|105473.1|105423.1|105473.7|105423.7|105473.7|105423.7|105473.1|105423.1|3
1724731000000|2024-08-27 03:56:40|105474.6|105424.6|105472.7|105422.7|105476.5|105426.5|105472.7|105422.7|14
1724731010000|2024-08-27 03:56:50|105473.2|105423.2|105472|105422|105473.4|105423.4|105472|105422|9
1724731020000|2024-08-27 03:57:00|105472.2|105422.2|105472.6|105422.6|105472.7|105422.7|105472.2|105422.2|5
1724731030000|2024-08-27 03:57:10|105472.7|105422.7|105472.8|105422.8|105472.8|105422.8|105472.6|105422.6|5
1724731040000|2024-08-27 03:57:20|105472.4|105422.4|105472.4|105422.4|105472.4|105422.4|105472|105422|5
1724731050000|2024-08-27 03:57:30|105472.3|105422.3|105472.6|105422.6|105472.6|105422.6|105472.2|105422.2|3
1724731060000|2024-08-27 03:57:40|105472.3|105422.3|105472.3|105422.3|105473.2|105423.2|105471.8|105421.8|12
1724731070000|2024-08-27 03:57:50|105472.2|105422.2|105472.5|105422.5|105472.5|105422.5|105472.2|105422.2|3
1724731080000|2024-08-27 03:58:00|105472.4|105422.4|105472.2|105422.2|105472.7|105422.7|105472.2|105422.2|4
1724731090000|2024-08-27 03:58:10|105472.6|105422.6|105472.7|105422.7|105473|105423|105472.6|105422.6|5
1724731100000|2024-08-27 03:58:20|105472.3|105422.3|105472.3|105422.3|105472.3|105422.3|105471.4|105421.4|4
1724731110000|2024-08-27 03:58:30|105471.7|105421.7|105472|105422|105472.6|105422.6|105471.7|105421.7|6
1724731120000|2024-08-27 03:58:40|105472.2|105422.2|105472.3|105422.3|105472.3|105422.3|105472.2|105422.2|2
1724731130000|2024-08-27 03:58:50|105472.7|105422.7|105472.6|105422.6|105472.7|105422.7|105472.4|105422.4|5
1724731140000|2024-08-27 03:59:00|105472.7|105422.7|105472.6|105422.6|105472.9|105422.9|105472.6|105422.6|4
1724731150000|2024-08-27 03:59:10|105471.5|105421.5|105471.6|105421.6|105471.6|105421.6|105471.4|105421.4|3
1724731160000|2024-08-27 03:59:20|105471.8|105421.8|105471.9|105421.9|105471.9|105421.9|105471.8|105421.8|2
1724731170000|2024-08-27 03:59:30|105471.8|105421.8|105472.6|105422.6|105472.6|105422.6|105471.8|105421.8|3
1724731180000|2024-08-27 03:59:40|105472.7|105422.7|105472.7|105422.7|105472.7|105422.7|105472.7|105422.7|1
1724731190000|2024-08-27 03:59:50|105473.1|105423.1|105473.1|105423.1|105473.2|105423.2|105472.8|105422.8|5
1724731200000|2024-08-27 04:00:00|105473|105423|105472.9|105422.9|105473.9|105423.9|105472.8|105422.8|9
1724731210000|2024-08-27 04:00:10|105473.3|105423.3|105472.4|105422.4|105473.3|105423.3|105472.4|105422.4|7
1724731220000|2024-08-27 04:00:20|105472.5|105422.5|105472.6|105422.6|105473.1|105423.1|105471.8|105421.8|14
1724731230000|2024-08-27 04:00:30|105472.8|105422.8|105473.6|105423.6|105473.6|105423.6|105472.6|105422.6|6
1724731240000|2024-08-27 04:00:40|105473.2|105423.2|105468.9|105418.9|105473.2|105423.2|105468|105418|17
1724731250000|2024-08-27 04:00:50|105468.5|105418.5|105468.2|105418.2|105469|105419|105467.6|105417.6|10
1724731260000|2024-08-27 04:01:00|105468.3|105418.3|105463.2|105413.2|105468.3|105418.3|105460.3|105410.3|15
1724731270000|2024-08-27 04:01:10|105463.6|105413.6|105463.9|105413.9|105465.5|105415.5|105461.9|105411.9|17
1724731280000|2024-08-27 04:01:20|105464|105414|105464.2|105414.2|105464.3|105414.3|105463.9|105413.9|5
1724731290000|2024-08-27 04:01:30|105464.1|105414.1|105458.2|105408.2|105464.1|105414.1|105458.2|105408.2|14
1724731300000|2024-08-27 04:01:40|105457.9|105407.9|105454.3|105404.3|105460.4|105410.4|105453|105403|25
1724731310000|2024-08-27 04:01:50|105453.8|105403.8|105453.7|105403.7|105454.1|105404.1|105452|105402|9
1724731320000|2024-08-27 04:02:00|105453.2|105403.2|105453.6|105403.6|105453.6|105403.6|105453.2|105403.2|6
1724731330000|2024-08-27 04:02:10|105453.1|105403.1|105455|105405|105455|105405|105452.9|105402.9|14
1724731340000|2024-08-27 04:02:20|105455.5|105405.5|105462|105412|105462|105412|105455|105405|25
1724731350000|2024-08-27 04:02:30|105462.3|105412.3|105469|105419|105469|105419|105462.3|105412.3|20
1724731360000|2024-08-27 04:02:40|105469.2|105419.2|105467|105417|105469.9|105419.9|105467|105417|17
1724731370000|2024-08-27 04:02:50|105468.3|105418.3|105469|105419|105469.3|105419.3|105467.7|105417.7|25
1724731380000|2024-08-27 04:03:00|105469.3|105419.3|105470.6|105420.6|105470.6|105420.6|105467|105417|29
1724731390000|2024-08-27 04:03:10|105470.4|105420.4|105471.9|105421.9|105471.9|105421.9|105470.4|105420.4|7
1724731400000|2024-08-27 04:03:20|105468.5|105418.5|105470.1|105420.1|105471.4|105421.4|105466.5|105416.5|15
1724731410000|2024-08-27 04:03:30|105470.4|105420.4|105470.3|105420.3|105471.2|105421.2|105469.5|105419.5|10
1724731420000|2024-08-27 04:03:40|105470.2|105420.2|105471|105421|105471|105421|105470.2|105420.2|2
1724731430000|2024-08-27 04:03:50|105471.1|105421.1|105469.1|105419.1|105471.1|105421.1|105468.3|105418.3|14
1724731440000|2024-08-27 04:04:00|105471.4|105421.4|105458.9|105408.9|105471.4|105421.4|105457.4|105407.4|23
1724731450000|2024-08-27 04:04:10|105459|105409|105459.3|105409.3|105459.4|105409.4|105459|105409|4
1724731460000|2024-08-27 04:04:20|105459.2|105409.2|105457.5|105407.5|105459.2|105409.2|105457.4|105407.4|6
1724731470000|2024-08-27 04:04:30|105457.4|105407.4|105458.4|105408.4|105458.4|105408.4|105457.4|105407.4|2
1724731480000|2024-08-27 04:04:40|105458.6|105408.6|105457.9|105407.9|105458.6|105408.6|105457.4|105407.4|5
1724731490000|2024-08-27 04:04:50|105457.4|105407.4|105457.1|105407.1|105457.8|105407.8|105457.1|105407.1|6
1724731500000|2024-08-27 04:05:00|105456.9|105406.9|105458.5|105408.5|105458.5|105408.5|105456.9|105406.9|7
1724731510000|2024-08-27 04:05:10|105458.8|105408.8|105459.2|105409.2|105460.2|105410.2|105458.6|105408.6|15
1724731520000|2024-08-27 04:05:20|105458.8|105408.8|105457.1|105407.1|105458.9|105408.9|105457.1|105407.1|8
1724731530000|2024-08-27 04:05:30|105458.2|105408.2|105456.5|105406.5|105458.2|105408.2|105456.5|105406.5|3
1724731540000|2024-08-27 04:05:40|105457.5|105407.5|105457.5|105407.5|105457.5|105407.5|105457.2|105407.2|3
1724731550000|2024-08-27 04:05:50|105458.3|105408.3|105457.6|105407.6|105458.4|105408.4|105456.4|105406.4|4
1724731560000|2024-08-27 04:06:00|105457.7|105407.7|105457.3|105407.3|105457.7|105407.7|105457.3|105407.3|3
1724731570000|2024-08-27 04:06:10|105457.1|105407.1|105455.6|105405.6|105457.1|105407.1|105455.6|105405.6|3
1724731580000|2024-08-27 04:06:20|105456.1|105406.1|105455.5|105405.5|105456.1|105406.1|105455.3|105405.3|8
1724731590000|2024-08-27 04:06:30|105455.6|105405.6|105454.3|105404.3|105455.6|105405.6|105454.3|105404.3|6
1724731600000|2024-08-27 04:06:40|105454.4|105404.4|105454.4|105404.4|105454.4|105404.4|105454.4|105404.4|1
1724731610000|2024-08-27 04:06:50|105454.2|105404.2|105454.5|105404.5|105454.5|105404.5|105454.2|105404.2|3
1724731620000|2024-08-27 04:07:00|105454.6|105404.6|105455|105405|105455|105405|105454.6|105404.6|2
1724731630000|2024-08-27 04:07:10|105455.1|105405.1|105454.9|105404.9|105455.7|105405.7|105454.9|105404.9|6
1724731640000|2024-08-27 04:07:20|105454.8|105404.8|105454.7|105404.7|105454.8|105404.8|105454.7|105404.7|2
1724731650000|2024-08-27 04:07:30|105454.8|105404.8|105454.4|105404.4|105455.5|105405.5|105454.2|105404.2|7
1724731660000|2024-08-27 04:07:40|105454.1|105404.1|105454.6|105404.6|105454.6|105404.6|105454.1|105404.1|2
1724731670000|2024-08-27 04:07:50|105455|105405|105457|105407|105457|105407|105455|105405|9
1724731680000|2024-08-27 04:08:00|105457.4|105407.4|105457.7|105407.7|105457.7|105407.7|105457|105407|6
1724731690000|2024-08-27 04:08:10|105457.6|105407.6|105455.5|105405.5|105457.6|105407.6|105455.5|105405.5|5
1724731700000|2024-08-27 04:08:20|105455.4|105405.4|105455.3|105405.3|105455.4|105405.4|105455.3|105405.3|4
1724731710000|2024-08-27 04:08:30|105455.2|105405.2|105454.9|105404.9|105455.2|105405.2|105454.9|105404.9|3
1724731720000|2024-08-27 04:08:40|105454.6|105404.6|105456.3|105406.3|105456.3|105406.3|105454.6|105404.6|2
1724731730000|2024-08-27 04:08:50|105456.4|105406.4|105456.4|105406.4|105456.4|105406.4|105456.4|105406.4|1
1724731740000|2024-08-27 04:09:00|105456.6|105406.6|105456.7|105406.7|105456.8|105406.8|105456.6|105406.6|4
1724731750000|2024-08-27 04:09:10|105456.6|105406.6|105457.5|105407.5|105457.5|105407.5|105455.9|105405.9|8
1724731760000|2024-08-27 04:09:20|105457.4|105407.4|105457.8|105407.8|105457.8|105407.8|105457.4|105407.4|4
1724731770000|2024-08-27 04:09:30|105457.7|105407.7|105458.4|105408.4|105458.4|105408.4|105457.7|105407.7|5
1724731780000|2024-08-27 04:09:40|105458.3|105408.3|105458.9|105408.9|105458.9|105408.9|105458.3|105408.3|3
1724731800000|2024-08-27 04:10:00|105458.8|105408.8|105459|105409|105459|105409|105458.8|105408.8|2
1724731810000|2024-08-27 04:10:10|105459.1|105409.1|105458.8|105408.8|105459.1|105409.1|105458.3|105408.3|8
1724731820000|2024-08-27 04:10:20|105458.5|105408.5|105457.7|105407.7|105458.5|105408.5|105457.7|105407.7|4
1724731830000|2024-08-27 04:10:30|105457.6|105407.6|105457.6|105407.6|105457.6|105407.6|105457.6|105407.6|1
1724731840000|2024-08-27 04:10:40|105457.8|105407.8|105455.9|105405.9|105457.8|105407.8|105455.9|105405.9|5
1724731850000|2024-08-27 04:10:50|105455.5|105405.5|105457.7|105407.7|105457.7|105407.7|105455.5|105405.5|6
1724731860000|2024-08-27 04:11:00|105458.6|105408.6|105458.7|105408.7|105458.7|105408.7|105458.5|105408.5|4
1724731870000|2024-08-27 04:11:10|105459.1|105409.1|105459.1|105409.1|105459.3|105409.3|105459.1|105409.1|3
1724731880000|2024-08-27 04:11:20|105460.4|105410.4|105460.3|105410.3|105460.4|105410.4|105460.3|105410.3|2
1724731890000|2024-08-27 04:11:30|105460.4|105410.4|105460.4|105410.4|105460.4|105410.4|105460.3|105410.3|3
1724731900000|2024-08-27 04:11:40|105458.7|105408.7|105457.8|105407.8|105458.7|105408.7|105457.1|105407.1|5
1724731910000|2024-08-27 04:11:50|105458.3|105408.3|105460.2|105410.2|105460.2|105410.2|105458.3|105408.3|7
1724731920000|2024-08-27 04:12:00|105459.8|105409.8|105459.1|105409.1|105459.8|105409.8|105458.9|105408.9|4
1724731940000|2024-08-27 04:12:20|105459.2|105409.2|105459.3|105409.3|105459.5|105409.5|105459.2|105409.2|5
1724731950000|2024-08-27 04:12:30|105458.5|105408.5|105454.7|105404.7|105458.5|105408.5|105454.7|105404.7|7
1724731960000|2024-08-27 04:12:40|105455.4|105405.4|105455.5|105405.5|105455.5|105405.5|105454.8|105404.8|5
1724731970000|2024-08-27 04:12:50|105454.7|105404.7|105454.7|105404.7|105454.7|105404.7|105454.7|105404.7|1
1724731980000|2024-08-27 04:13:00|105454.6|105404.6|105458.8|105408.8|105458.8|105408.8|105454.6|105404.6|10
1724731990000|2024-08-27 04:13:10|105458.9|105408.9|105459|105409|105459|105409|105458.7|105408.7|6
1724732000000|2024-08-27 04:13:20|105458.7|105408.7|105457.9|105407.9|105458.7|105408.7|105457.9|105407.9|4
1724732010000|2024-08-27 04:13:30|105458|105408|105457.1|105407.1|105458.1|105408.1|105457.1|105407.1|7
1724732020000|2024-08-27 04:13:40|105457|105407|105456.8|105406.8|105457.1|105407.1|105456.8|105406.8|4
1724732030000|2024-08-27 04:13:50|105456.9|105406.9|105456.1|105406.1|105456.9|105406.9|105456.1|105406.1|3
1724732040000|2024-08-27 04:14:00|105456|105406|105454.9|105404.9|105456|105406|105454.5|105404.5|12
1724732050000|2024-08-27 04:14:10|105455.1|105405.1|105455.7|105405.7|105455.7|105405.7|105454.4|105404.4|6
1724732060000|2024-08-27 04:14:20|105456.1|105406.1|105457.6|105407.6|105458.1|105408.1|105456.1|105406.1|7
1724732070000|2024-08-27 04:14:30|105457.4|105407.4|105457.4|105407.4|105457.4|105407.4|105457.4|105407.4|1
1724732080000|2024-08-27 04:14:40|105457.5|105407.5|105457.5|105407.5|105457.5|105407.5|105457.5|105407.5|1
1724732090000|2024-08-27 04:14:50|105457.4|105407.4|105456.7|105406.7|105461.4|105411.4|105456.5|105406.5|12
1724732100000|2024-08-27 04:15:00|105456.3|105406.3|105453|105403|105456.3|105406.3|105453|105403|8
1724732110000|2024-08-27 04:15:10|105452.9|105402.9|105452|105402|105453|105403|105452|105402|6
1724732120000|2024-08-27 04:15:20|105451.9|105401.9|105451.2|105401.2|105451.9|105401.9|105451.2|105401.2|2
1724732130000|2024-08-27 04:15:30|105450.9|105400.9|105451.8|105401.8|105452|105402|105450.5|105400.5|8
1724732140000|2024-08-27 04:15:40|105451.9|105401.9|105451.7|105401.7|105451.9|105401.9|105450.7|105400.7|3
1724732150000|2024-08-27 04:15:50|105451.8|105401.8|105453.1|105403.1|105453.7|105403.7|105451.7|105401.7|8
1724732160000|2024-08-27 04:16:00|105453.2|105403.2|105452.1|105402.1|105453.2|105403.2|105452.1|105402.1|4
1724732170000|2024-08-27 04:16:10|105453|105403|105451.9|105401.9|105453|105403|105451.9|105401.9|5
1724732180000|2024-08-27 04:16:20|105452|105402|105452.4|105402.4|105452.4|105402.4|105452|105402|6
1724732190000|2024-08-27 04:16:30|105452.3|105402.3|105452.2|105402.2|105452.3|105402.3|105452.2|105402.2|2
1724732200000|2024-08-27 04:16:40|105452.1|105402.1|105451.6|105401.6|105452.1|105402.1|105451.6|105401.6|3
1724732210000|2024-08-27 04:16:50|105452|105402|105452.1|105402.1|105452.1|105402.1|105452|105402|2
1724732220000|2024-08-27 04:17:00|105453.7|105403.7|105451.6|105401.6|105454.5|105404.5|105451.6|105401.6|7
1724732230000|2024-08-27 04:17:10|105450.7|105400.7|105450.7|105400.7|105451.3|105401.3|105450.7|105400.7|6
1724732240000|2024-08-27 04:17:20|105450.6|105400.6|105449.8|105399.8|105450.6|105400.6|105448.5|105398.5|6
1724732250000|2024-08-27 04:17:30|105449.7|105399.7|105449.1|105399.1|105449.7|105399.7|105449.1|105399.1|3
1724732260000|2024-08-27 04:17:40|105449.5|105399.5|105447.8|105397.8|105449.5|105399.5|105447.6|105397.6|10
1724732270000|2024-08-27 04:17:50|105448|105398|105448.1|105398.1|105448.1|105398.1|105448|105398|2
1724732280000|2024-08-27 04:18:00|105448.5|105398.5|105450.7|105400.7|105451.9|105401.9|105448.5|105398.5|9
1724732290000|2024-08-27 04:18:10|105450.5|105400.5|105451.5|105401.5|105451.8|105401.8|105450.5|105400.5|6
1724732300000|2024-08-27 04:18:20|105452.5|105402.5|105461.2|105411.2|105469.6|105419.6|105452.5|105402.5|24
1724732310000|2024-08-27 04:18:30|105461.4|105411.4|105460.3|105410.3|105461.4|105411.4|105459.3|105409.3|10
1724732320000|2024-08-27 04:18:40|105460.4|105410.4|105460.4|105410.4|105460.4|105410.4|105460.4|105410.4|1
1724732330000|2024-08-27 04:18:50|105460.7|105410.7|105460.8|105410.8|105460.8|105410.8|105460.7|105410.7|2
1724732340000|2024-08-27 04:19:00|105461.1|105411.1|105461.6|105411.6|105461.6|105411.6|105460.9|105410.9|7
1724732350000|2024-08-27 04:19:10|105462.1|105412.1|105463.9|105413.9|105465.1|105415.1|105462.1|105412.1|20
1724732360000|2024-08-27 04:19:20|105464.2|105414.2|105466.8|105416.8|105467.5|105417.5|105464.2|105414.2|10
1724732370000|2024-08-27 04:19:30|105466.9|105416.9|105467.9|105417.9|105468.3|105418.3|105466.3|105416.3|8
1724732380000|2024-08-27 04:19:40|105468|105418|105472.1|105422.1|105472.1|105422.1|105468|105418|10
1724732390000|2024-08-27 04:19:50|105472.4|105422.4|105475|105425|105475|105425|105472.4|105422.4|8
1724732400000|2024-08-27 04:20:00|105475.5|105425.5|105478.9|105428.9|105478.9|105428.9|105475.5|105425.5|8
1724732410000|2024-08-27 04:20:10|105477.9|105427.9|105478|105428|105478|105428|105477.9|105427.9|2
1724732420000|2024-08-27 04:20:20|105478.2|105428.2|105478.2|105428.2|105478.2|105428.2|105478.2|105428.2|1
1724732430000|2024-08-27 04:20:30|105478.1|105428.1|105476.6|105426.6|105478.1|105428.1|105476.6|105426.6|4
1724732440000|2024-08-27 04:20:40|105475.5|105425.5|105478|105428|105478|105428|105475.5|105425.5|6
1724732450000|2024-08-27 04:20:50|105478.5|105428.5|105480.2|105430.2|105480.2|105430.2|105478.5|105428.5|4
1724732460000|2024-08-27 04:21:00|105480.1|105430.1|105480.2|105430.2|105480.2|105430.2|105480.1|105430.1|2
1724732470000|2024-08-27 04:21:10|105480.6|105430.6|105481.1|105431.1|105481.1|105431.1|105480.6|105430.6|2
1724732480000|2024-08-27 04:21:20|105481.3|105431.3|105481.6|105431.6|105481.6|105431.6|105481.3|105431.3|2
1724732490000|2024-08-27 04:21:30|105481.9|105431.9|105479.9|105429.9|105481.9|105431.9|105479.9|105429.9|7
1724732500000|2024-08-27 04:21:40|105480.1|105430.1|105480|105430|105480.2|105430.2|105479.7|105429.7|9
1724732510000|2024-08-27 04:21:50|105479.8|105429.8|105480|105430|105480.1|105430.1|105479.8|105429.8|4
1724732520000|2024-08-27 04:22:00|105479.8|105429.8|105480.1|105430.1|105480.2|105430.2|105479.8|105429.8|4
1724732530000|2024-08-27 04:22:10|105479.2|105429.2|105479.6|105429.6|105479.6|105429.6|105479|105429|5
1724732540000|2024-08-27 04:22:20|105478.6|105428.6|105477.8|105427.8|105478.6|105428.6|105477.8|105427.8|5
1724732550000|2024-08-27 04:22:30|105477.6|105427.6|105477|105427|105477.6|105427.6|105476.9|105426.9|4
1724732560000|2024-08-27 04:22:40|105477.2|105427.2|105477.8|105427.8|105477.8|105427.8|105477.2|105427.2|3
1724732570000|2024-08-27 04:22:50|105477.7|105427.7|105477.4|105427.4|105477.7|105427.7|105476.9|105426.9|4
1724732590000|2024-08-27 04:23:10|105477.2|105427.2|105475.9|105425.9|105477.2|105427.2|105475.9|105425.9|4
1724732600000|2024-08-27 04:23:20|105475.8|105425.8|105474.2|105424.2|105475.8|105425.8|105474.2|105424.2|10
1724732610000|2024-08-27 04:23:30|105474.1|105424.1|105473.4|105423.4|105474.1|105424.1|105473.4|105423.4|8
1724732620000|2024-08-27 04:23:40|105473.2|105423.2|105472.8|105422.8|105473.2|105423.2|105472.8|105422.8|4
1724732630000|2024-08-27 04:23:50|105472.4|105422.4|105472.1|105422.1|105472.4|105422.4|105472|105422|7
1724732640000|2024-08-27 04:24:00|105472.3|105422.3|105473.6|105423.6|105473.6|105423.6|105472.1|105422.1|6
1724732650000|2024-08-27 04:24:10|105473.5|105423.5|105474.1|105424.1|105474.1|105424.1|105473.5|105423.5|4
1724732660000|2024-08-27 04:24:20|105474.2|105424.2|105474.6|105424.6|105474.6|105424.6|105474.2|105424.2|4
1724732670000|2024-08-27 04:24:30|105475.5|105425.5|105475.4|105425.4|105475.5|105425.5|105475.4|105425.4|2
1724732680000|2024-08-27 04:24:40|105475|105425|105475|105425|105475|105425|105475|105425|1
1724732690000|2024-08-27 04:24:50|105475.3|105425.3|105475.4|105425.4|105475.4|105425.4|105475.3|105425.3|2
1724732700000|2024-08-27 04:25:00|105476.9|105426.9|105477|105427|105477|105427|105476.8|105426.8|4
1724732710000|2024-08-27 04:25:10|105474.3|105424.3|105474.1|105424.1|105474.3|105424.3|105474.1|105424.1|3
1724732720000|2024-08-27 04:25:20|105474|105424|105474|105424|105474|105424|105474|105424|1
1724732730000|2024-08-27 04:25:30|105475.1|105425.1|105476.3|105426.3|105476.3|105426.3|105475|105425|5
1724732740000|2024-08-27 04:25:40|105476.4|105426.4|105475.6|105425.6|105476.4|105426.4|105475.3|105425.3|5
1724732750000|2024-08-27 04:25:50|105474.4|105424.4|105475.1|105425.1|105475.9|105425.9|105473.9|105423.9|12
1724732760000|2024-08-27 04:26:00|105475.2|105425.2|105474.6|105424.6|105475.6|105425.6|105474.6|105424.6|5
1724732770000|2024-08-27 04:26:10|105474.3|105424.3|105474.2|105424.2|105474.5|105424.5|105474.2|105424.2|4
1724732780000|2024-08-27 04:26:20|105474.3|105424.3|105474.3|105424.3|105474.3|105424.3|105474.3|105424.3|1
1724732790000|2024-08-27 04:26:30|105474.2|105424.2|105474.6|105424.6|105474.7|105424.7|105474.2|105424.2|7
1724732800000|2024-08-27 04:26:40|105474.8|105424.8|105473.8|105423.8|105474.9|105424.9|105473.8|105423.8|6
1724732810000|2024-08-27 04:26:50|105473.7|105423.7|105473.8|105423.8|105473.8|105423.8|105473.7|105423.7|2
1724732820000|2024-08-27 04:27:00|105474.9|105424.9|105470.3|105420.3|105474.9|105424.9|105470.3|105420.3|10
1724732830000|2024-08-27 04:27:10|105470.4|105420.4|105471.3|105421.3|105471.3|105421.3|105470.4|105420.4|3
1724732840000|2024-08-27 04:27:20|105471.7|105421.7|105472.9|105422.9|105472.9|105422.9|105471.7|105421.7|5
1724732850000|2024-08-27 04:27:30|105472.8|105422.8|105473.3|105423.3|105473.5|105423.5|105472.8|105422.8|4
1724732860000|2024-08-27 04:27:40|105474.1|105424.1|105473.1|105423.1|105474.1|105424.1|105472.8|105422.8|6
1724732870000|2024-08-27 04:27:50|105473|105423|105472.6|105422.6|105473|105423|105472.6|105422.6|3
1724732880000|2024-08-27 04:28:00|105473.4|105423.4|105473.3|105423.3|105473.5|105423.5|105473.3|105423.3|4
1724732890000|2024-08-27 04:28:10|105472.8|105422.8|105471.8|105421.8|105475.2|105425.2|105471.8|105421.8|5
1724732900000|2024-08-27 04:28:20|105471.9|105421.9|105471.4|105421.4|105471.9|105421.9|105470.2|105420.2|8
1724732910000|2024-08-27 04:28:30|105470.4|105420.4|105454.4|105404.4|105470.4|105420.4|105452.8|105402.8|26
1724732920000|2024-08-27 04:28:40|105455|105405|105455.5|105405.5|105457.1|105407.1|105454.3|105404.3|20
1724732930000|2024-08-27 04:28:50|105455.9|105405.9|105454.5|105404.5|105456.2|105406.2|105452.6|105402.6|22
1724732940000|2024-08-27 04:29:00|105455.6|105405.6|105450.3|105400.3|105455.6|105405.6|105450.3|105400.3|15
1724732950000|2024-08-27 04:29:10|105451.6|105401.6|105454.4|105404.4|105455.1|105405.1|105451.5|105401.5|22
1724732960000|2024-08-27 04:29:20|105454.3|105404.3|105453.9|105403.9|105454.4|105404.4|105452.8|105402.8|9
1724732970000|2024-08-27 04:29:30|105453.7|105403.7|105450.4|105400.4|105453.7|105403.7|105450.3|105400.3|8
1724732980000|2024-08-27 04:29:40|105450.6|105400.6|105450.6|105400.6|105450.6|105400.6|105450.6|105400.6|1
1724732990000|2024-08-27 04:29:50|105451.1|105401.1|105451.2|105401.2|105451.2|105401.2|105451.1|105401.1|2
1724733000000|2024-08-27 04:30:00|105452.5|105402.5|105452.1|105402.1|105452.5|105402.5|105451.4|105401.4|7
1724733010000|2024-08-27 04:30:10|105452.4|105402.4|105452.8|105402.8|105452.8|105402.8|105452.4|105402.4|2
1724733020000|2024-08-27 04:30:20|105452.9|105402.9|105452.2|105402.2|105453.3|105403.3|105452.1|105402.1|6
1724733030000|2024-08-27 04:30:30|105452.1|105402.1|105450.1|105400.1|105452.2|105402.2|105449.9|105399.9|7
1724733040000|2024-08-27 04:30:40|105448.7|105398.7|105445.6|105395.6|105448.7|105398.7|105445.6|105395.6|7
1724733050000|2024-08-27 04:30:50|105446.6|105396.6|105446.6|105396.6|105446.6|105396.6|105445.2|105395.2|4
1724733060000|2024-08-27 04:31:00|105445.3|105395.3|105444.9|105394.9|105445.4|105395.4|105444.9|105394.9|5
1724733070000|2024-08-27 04:31:10|105445|105395|105445.1|105395.1|105447.6|105397.6|105445|105395|7
1724733080000|2024-08-27 04:31:20|105445.3|105395.3|105442.8|105392.8|105447.3|105397.3|105442.4|105392.4|29
1724733090000|2024-08-27 04:31:30|105443.3|105393.3|105444.1|105394.1|105445.1|105395.1|105443.3|105393.3|8
1724733100000|2024-08-27 04:31:40|105442.9|105392.9|105444|105394|105444.2|105394.2|105442.9|105392.9|4
1724733110000|2024-08-27 04:31:50|105443.8|105393.8|105445.4|105395.4|105445.8|105395.8|105443.7|105393.7|9
1724733120000|2024-08-27 04:32:00|105445.7|105395.7|105445.6|105395.6|105445.7|105395.7|105445.4|105395.4|4
1724733130000|2024-08-27 04:32:10|105445.8|105395.8|105445.8|105395.8|105446.7|105396.7|105444.8|105394.8|10
1724733140000|2024-08-27 04:32:20|105446|105396|105439|105389|105446|105396|105438.2|105388.2|16
1724733150000|2024-08-27 04:32:30|105439.5|105389.5|105439.6|105389.6|105439.8|105389.8|105439.4|105389.4|4
1724733160000|2024-08-27 04:32:40|105439.2|105389.2|105436.4|105386.4|105440.5|105390.5|105434.9|105384.9|18
1724733170000|2024-08-27 04:32:50|105436.1|105386.1|105445.8|105395.8|105445.8|105395.8|105435.1|105385.1|22
1724733180000|2024-08-27 04:33:00|105446.7|105396.7|105446.5|105396.5|105446.9|105396.9|105446.5|105396.5|6
1724733190000|2024-08-27 04:33:10|105446.6|105396.6|105449.4|105399.4|105449.4|105399.4|105445.6|105395.6|13
1724733200000|2024-08-27 04:33:20|105449.2|105399.2|105449.7|105399.7|105449.7|105399.7|105449.2|105399.2|6
1724733210000|2024-08-27 04:33:30|105450.1|105400.1|105450.2|105400.2|105450.2|105400.2|105450|105400|3
1724733220000|2024-08-27 04:33:40|105449.9|105399.9|105452.8|105402.8|105452.8|105402.8|105449.9|105399.9|10
1724733230000|2024-08-27 04:33:50|105452.7|105402.7|105452.9|105402.9|105452.9|105402.9|105452.7|105402.7|2
1724733240000|2024-08-27 04:34:00|105453.1|105403.1|105453.1|105403.1|105454|105404|105452.5|105402.5|8
1724733250000|2024-08-27 04:34:10|105453.6|105403.6|105455.1|105405.1|105455.1|105405.1|105453.6|105403.6|7
1724733260000|2024-08-27 04:34:20|105455|105405|105455.4|105405.4|105455.4|105405.4|105455|105405|2
1724733270000|2024-08-27 04:34:30|105455.3|105405.3|105453|105403|105455.3|105405.3|105452.8|105402.8|10
1724733280000|2024-08-27 04:34:40|105452.9|105402.9|105451.7|105401.7|105452.9|105402.9|105451.3|105401.3|8
1724733290000|2024-08-27 04:34:50|105451.5|105401.5|105451.6|105401.6|105451.7|105401.7|105451.4|105401.4|4
1724733300000|2024-08-27 04:35:00|105451.4|105401.4|105451.2|105401.2|105451.4|105401.4|105451.1|105401.1|5
1724733310000|2024-08-27 04:35:10|105451.1|105401.1|105450.5|105400.5|105455.6|105405.6|105450.5|105400.5|9
1724733320000|2024-08-27 04:35:20|105451|105401|105450.7|105400.7|105451|105401|105450.5|105400.5|3
1724733330000|2024-08-27 04:35:30|105450.8|105400.8|105451.2|105401.2|105451.4|105401.4|105450.6|105400.6|6
1724733340000|2024-08-27 04:35:40|105450.9|105400.9|105451.3|105401.3|105451.8|105401.8|105450.9|105400.9|6
1724733350000|2024-08-27 04:35:50|105451.4|105401.4|105451.1|105401.1|105451.4|105401.4|105451.1|105401.1|4
1724733360000|2024-08-27 04:36:00|105450.3|105400.3|105449.8|105399.8|105450.3|105400.3|105449.6|105399.6|4
1724733370000|2024-08-27 04:36:10|105449.6|105399.6|105450.1|105400.1|105450.1|105400.1|105448.9|105398.9|7
1724733380000|2024-08-27 04:36:20|105450.3|105400.3|105452.3|105402.3|105452.3|105402.3|105450.3|105400.3|5
1724733390000|2024-08-27 04:36:30|105452.6|105402.6|105452.6|105402.6|105452.6|105402.6|105452.6|105402.6|1
1724733400000|2024-08-27 04:36:40|105452.1|105402.1|105452|105402|105452.1|105402.1|105452|105402|2
1724733410000|2024-08-27 04:36:50|105452.1|105402.1|105452.6|105402.6|105452.6|105402.6|105452.1|105402.1|3
1724733420000|2024-08-27 04:37:00|105452.7|105402.7|105453.4|105403.4|105453.6|105403.6|105452.7|105402.7|7
1724733430000|2024-08-27 04:37:10|105453|105403|105453.1|105403.1|105453.3|105403.3|105452.3|105402.3|7
1724733440000|2024-08-27 04:37:20|105453|105403|105452.5|105402.5|105453|105403|105452.2|105402.2|3
1724733450000|2024-08-27 04:37:30|105452.4|105402.4|105452.6|105402.6|105452.7|105402.7|105452.4|105402.4|4
1724733460000|2024-08-27 04:37:40|105455.4|105405.4|105455.4|105405.4|105455.4|105405.4|105455.4|105405.4|1
1724733470000|2024-08-27 04:37:50|105455.5|105405.5|105456|105406|105456.4|105406.4|105453.3|105403.3|11
1724733480000|2024-08-27 04:38:00|105456.2|105406.2|105455.1|105405.1|105456.3|105406.3|105455.1|105405.1|5
1724733490000|2024-08-27 04:38:10|105453.6|105403.6|105454.8|105404.8|105456.1|105406.1|105453.6|105403.6|15
1724733500000|2024-08-27 04:38:20|105455.2|105405.2|105451.9|105401.9|105456|105406|105450.2|105400.2|21
1724733510000|2024-08-27 04:38:30|105451.7|105401.7|105456.6|105406.6|105456.6|105406.6|105451.7|105401.7|3
1724733520000|2024-08-27 04:38:40|105456.9|105406.9|105457.3|105407.3|105457.3|105407.3|105456.9|105406.9|3
1724733530000|2024-08-27 04:38:50|105457.2|105407.2|105459.4|105409.4|105459.4|105409.4|105457.2|105407.2|6
1724733540000|2024-08-27 04:39:00|105459.9|105409.9|105460.5|105410.5|105460.5|105410.5|105458.8|105408.8|9
1724733550000|2024-08-27 04:39:10|105459.4|105409.4|105460.1|105410.1|105460.1|105410.1|105458.8|105408.8|8
1724733560000|2024-08-27 04:39:20|105460.3|105410.3|105459.8|105409.8|105460.5|105410.5|105459.2|105409.2|8
1724733570000|2024-08-27 04:39:30|105459.6|105409.6|105459.8|105409.8|105460|105410|105459.3|105409.3|11
1724733580000|2024-08-27 04:39:40|105460|105410|105459.9|105409.9|105460|105410|105459.9|105409.9|2
1724733590000|2024-08-27 04:39:50|105460.3|105410.3|105481.5|105431.5|105484|105434|105460.3|105410.3|21
1724733600000|2024-08-27 04:40:00|105481.8|105431.8|105480.7|105430.7|105481.8|105431.8|105480.7|105430.7|10
1724733610000|2024-08-27 04:40:10|105481.1|105431.1|105479.9|105429.9|105481.1|105431.1|105479.9|105429.9|4
1724733620000|2024-08-27 04:40:20|105480.3|105430.3|105480.7|105430.7|105481.1|105431.1|105478.9|105428.9|6
1724733630000|2024-08-27 04:40:30|105479.1|105429.1|105478.8|105428.8|105479.7|105429.7|105475.2|105425.2|28
1724733640000|2024-08-27 04:40:40|105478|105428|105475.9|105425.9|105479.1|105429.1|105475.9|105425.9|15
1724733650000|2024-08-27 04:40:50|105476.6|105426.6|105475.6|105425.6|105476.6|105426.6|105474.9|105424.9|14
1724733660000|2024-08-27 04:41:00|105476.2|105426.2|105476.4|105426.4|105476.8|105426.8|105475.8|105425.8|5
1724733670000|2024-08-27 04:41:10|105475.8|105425.8|105477.6|105427.6|105478|105428|105475.8|105425.8|8
1724733680000|2024-08-27 04:41:20|105478.4|105428.4|105477.7|105427.7|105478.9|105428.9|105477.7|105427.7|3
1724733690000|2024-08-27 04:41:30|105477.4|105427.4|105495.7|105445.7|105495.7|105445.7|105477.4|105427.4|16
1724733700000|2024-08-27 04:41:40|105494.7|105444.7|105492.3|105442.3|105496.7|105446.7|105491.4|105441.4|17
1724733710000|2024-08-27 04:41:50|105492.8|105442.8|105493.1|105443.1|105494.5|105444.5|105492.7|105442.7|21
1724733720000|2024-08-27 04:42:00|105492.7|105442.7|105493.6|105443.6|105493.6|105443.6|105492.4|105442.4|10
1724733730000|2024-08-27 04:42:10|105493.9|105443.9|105498.9|105448.9|105498.9|105448.9|105492|105442|16
1724733740000|2024-08-27 04:42:20|105499.7|105449.7|105499.9|105449.9|105500.5|105450.5|105499.7|105449.7|8
1724733750000|2024-08-27 04:42:30|105500|105450|105500|105450|105500.5|105450.5|105499.1|105449.1|11
1724733760000|2024-08-27 04:42:40|105499.9|105449.9|105499.8|105449.8|105500.3|105450.3|105499.7|105449.7|5
1724733770000|2024-08-27 04:42:50|105499.9|105449.9|105527.1|105477.1|105531.6|105481.6|105499.8|105449.8|19
1724733780000|2024-08-27 04:43:00|105527.3|105477.3|105534.1|105484.1|105541.1|105491.1|105527.3|105477.3|26
1724733790000|2024-08-27 04:43:10|105533.6|105483.6|105537.3|105487.3|105537.6|105487.6|105533.6|105483.6|17
1724733800000|2024-08-27 04:43:20|105537.2|105487.2|105535.7|105485.7|105537.4|105487.4|105535.7|105485.7|5
1724733810000|2024-08-27 04:43:30|105535.6|105485.6|105538.6|105488.6|105539.8|105489.8|105535.6|105485.6|10
1724733820000|2024-08-27 04:43:40|105538.9|105488.9|105538.5|105488.5|105540|105490|105538.1|105488.1|11
1724733830000|2024-08-27 04:43:50|105539.2|105489.2|105538.5|105488.5|105539.3|105489.3|105537.8|105487.8|11
1724733840000|2024-08-27 04:44:00|105538.4|105488.4|105539|105489|105540.8|105490.8|105536.5|105486.5|18
1724733850000|2024-08-27 04:44:10|105540|105490|105536.8|105486.8|105543.9|105493.9|105536.8|105486.8|28
1724733860000|2024-08-27 04:44:20|105537.4|105487.4|105537.6|105487.6|105541.2|105491.2|105537.4|105487.4|18
1724733870000|2024-08-27 04:44:30|105536.8|105486.8|105537.2|105487.2|105537.2|105487.2|105536.5|105486.5|5
1724733880000|2024-08-27 04:44:40|105537.1|105487.1|105539.4|105489.4|105539.4|105489.4|105537.1|105487.1|9
1724733890000|2024-08-27 04:44:50|105539|105489|105538|105488|105540.4|105490.4|105537.3|105487.3|13
1724733900000|2024-08-27 04:45:00|105538.3|105488.3|105537.6|105487.6|105538.9|105488.9|105537.4|105487.4|10
1724733910000|2024-08-27 04:45:10|105537.7|105487.7|105537.8|105487.8|105539.6|105489.6|105537|105487|17
1724733920000|2024-08-27 04:45:20|105538.2|105488.2|105538.1|105488.1|105538.2|105488.2|105538.1|105488.1|2
1724733930000|2024-08-27 04:45:30|105538.4|105488.4|105538.7|105488.7|105538.7|105488.7|105537.2|105487.2|9
1724733940000|2024-08-27 04:45:40|105538.2|105488.2|105541.6|105491.6|105541.6|105491.6|105536.8|105486.8|8
1724733950000|2024-08-27 04:45:50|105541.2|105491.2|105538.6|105488.6|105542.3|105492.3|105537.5|105487.5|14
1724733960000|2024-08-27 04:46:00|105538.5|105488.5|105541.6|105491.6|105541.7|105491.7|105537.9|105487.9|11
1724733970000|2024-08-27 04:46:10|105540.6|105490.6|105541.8|105491.8|105541.8|105491.8|105538.9|105488.9|16
1724733980000|2024-08-27 04:46:20|105541.9|105491.9|105540.1|105490.1|105542.1|105492.1|105538.5|105488.5|15
1724733990000|2024-08-27 04:46:30|105540.6|105490.6|105540.5|105490.5|105541.4|105491.4|105539.3|105489.3|12
1724734000000|2024-08-27 04:46:40|105539.8|105489.8|105538.5|105488.5|105539.8|105489.8|105536.9|105486.9|10
1724734010000|2024-08-27 04:46:50|105538.6|105488.6|105537.5|105487.5|105538.7|105488.7|105537.1|105487.1|10
1724734020000|2024-08-27 04:47:00|105538.1|105488.1|105538.6|105488.6|105540.4|105490.4|105538.1|105488.1|14
1724734030000|2024-08-27 04:47:10|105538.4|105488.4|105538.3|105488.3|105541.1|105491.1|105537.8|105487.8|14
1724734040000|2024-08-27 04:47:20|105538.7|105488.7|105543.8|105493.8|105545|105495|105538.4|105488.4|9
1724734050000|2024-08-27 04:47:30|105542.7|105492.7|105539|105489|105545.5|105495.5|105535.9|105485.9|27
1724734060000|2024-08-27 04:47:40|105539.4|105489.4|105540.7|105490.7|105540.7|105490.7|105539.4|105489.4|8
1724734070000|2024-08-27 04:47:50|105540.4|105490.4|105540.8|105490.8|105540.9|105490.9|105540.4|105490.4|3
1724734080000|2024-08-27 04:48:00|105540.7|105490.7|105537.8|105487.8|105540.7|105490.7|105537.8|105487.8|8
1724734090000|2024-08-27 04:48:10|105537.9|105487.9|105536.6|105486.6|105537.9|105487.9|105536.6|105486.6|7
1724734100000|2024-08-27 04:48:20|105536.5|105486.5|105537|105487|105537.6|105487.6|105536.1|105486.1|6
1724734110000|2024-08-27 04:48:30|105536.9|105486.9|105538|105488|105538|105488|105536.7|105486.7|6
1724734120000|2024-08-27 04:48:40|105538.3|105488.3|105538.5|105488.5|105538.5|105488.5|105538.3|105488.3|3
1724734130000|2024-08-27 04:48:50|105538.3|105488.3|105537.7|105487.7|105539.3|105489.3|105537.3|105487.3|7
1724734140000|2024-08-27 04:49:00|105537.3|105487.3|105537.3|105487.3|105537.3|105487.3|105537.3|105487.3|1
1724734150000|2024-08-27 04:49:10|105537.4|105487.4|105537.2|105487.2|105537.4|105487.4|105537.2|105487.2|2
1724734160000|2024-08-27 04:49:20|105536|105486|105537.1|105487.1|105537.1|105487.1|105536|105486|3
1724734180000|2024-08-27 04:49:40|105536.7|105486.7|105534|105484|105537|105487|105534|105484|10
1724734190000|2024-08-27 04:49:50|105534.2|105484.2|105534.1|105484.1|105534.2|105484.2|105534.1|105484.1|4
1724734200000|2024-08-27 04:50:00|105534|105484|105517.2|105467.2|105534|105484|105514.5|105464.5|32
1724734210000|2024-08-27 04:50:10|105516.6|105466.6|105529.7|105479.7|105529.7|105479.7|105516.6|105466.6|37
1724734220000|2024-08-27 04:50:20|105529.9|105479.9|105524.3|105474.3|105529.9|105479.9|105524.1|105474.1|27
1724734230000|2024-08-27 04:50:30|105524.1|105474.1|105524.4|105474.4|105525|105475|105522.4|105472.4|22
1724734240000|2024-08-27 04:50:40|105524.9|105474.9|105520.6|105470.6|105526.7|105476.7|105520.6|105470.6|16
1724734250000|2024-08-27 04:50:50|105520.5|105470.5|105519.2|105469.2|105520.5|105470.5|105515.9|105465.9|22
1724734260000|2024-08-27 04:51:00|105519.3|105469.3|105518.7|105468.7|105520.1|105470.1|105515.9|105465.9|27
1724734270000|2024-08-27 04:51:10|105518.2|105468.2|105518.3|105468.3|105520.2|105470.2|105518|105468|10
1724734280000|2024-08-27 04:51:20|105518.7|105468.7|105519|105469|105519|105469|105518.7|105468.7|2
1724734290000|2024-08-27 04:51:30|105518.7|105468.7|105519.7|105469.7|105519.7|105469.7|105518.7|105468.7|5
1724734300000|2024-08-27 04:51:40|105519.6|105469.6|105518.1|105468.1|105519.6|105469.6|105516.4|105466.4|11
1724734310000|2024-08-27 04:51:50|105518.2|105468.2|105518.5|105468.5|105518.7|105468.7|105518.2|105468.2|6
1724734320000|2024-08-27 04:52:00|105518.6|105468.6|105519|105469|105519|105469|105518.6|105468.6|2
1724734330000|2024-08-27 04:52:10|105518.2|105468.2|105518.2|105468.2|105518.2|105468.2|105518.2|105468.2|1
1724734340000|2024-08-27 04:52:20|105517.4|105467.4|105517.5|105467.5|105517.5|105467.5|105517.4|105467.4|2
1724734350000|2024-08-27 04:52:30|105518|105468|105517.8|105467.8|105518|105468|105517.5|105467.5|3
1724734360000|2024-08-27 04:52:40|105518.4|105468.4|105518.5|105468.5|105519|105469|105518.2|105468.2|6
1724734370000|2024-08-27 04:52:50|105518.6|105468.6|105518.7|105468.7|105518.7|105468.7|105518.6|105468.6|2
1724734380000|2024-08-27 04:53:00|105518.6|105468.6|105518.1|105468.1|105518.6|105468.6|105517.8|105467.8|4
1724734390000|2024-08-27 04:53:10|105517.7|105467.7|105517.7|105467.7|105517.7|105467.7|105517.7|105467.7|1
1724734400000|2024-08-27 04:53:20|105517.3|105467.3|105517|105467|105517.3|105467.3|105517|105467|4
1724734410000|2024-08-27 04:53:30|105516.2|105466.2|105516.9|105466.9|105516.9|105466.9|105516.2|105466.2|3
1724734430000|2024-08-27 04:53:50|105515.7|105465.7|105515.7|105465.7|105516.5|105466.5|105515.7|105465.7|5
1724734440000|2024-08-27 04:54:00|105516.1|105466.1|105521.5|105471.5|105522|105472|105516.1|105466.1|20
1724734450000|2024-08-27 04:54:10|105522|105472|105518.9|105468.9|105522.9|105472.9|105517.3|105467.3|41
1724734460000|2024-08-27 04:54:20|105520.2|105470.2|105519.7|105469.7|105521.3|105471.3|105519.2|105469.2|10
1724734470000|2024-08-27 04:54:30|105519.1|105469.1|105532.8|105482.8|105532.8|105482.8|105518.7|105468.7|21
1724734480000|2024-08-27 04:54:40|105533.3|105483.3|105533|105483|105533.6|105483.6|105533|105483|4
1724734490000|2024-08-27 04:54:50|105532.6|105482.6|105530.9|105480.9|105532.6|105482.6|105530.9|105480.9|7
1724734500000|2024-08-27 04:55:00|105530.6|105480.6|105531.4|105481.4|105531.6|105481.6|105530.6|105480.6|10
1724734510000|2024-08-27 04:55:10|105531.1|105481.1|105511.7|105461.7|105534.3|105484.3|105511.7|105461.7|25
1724734520000|2024-08-27 04:55:20|105512|105462|105512.8|105462.8|105512.8|105462.8|105508.4|105458.4|26
1724734530000|2024-08-27 04:55:30|105513.4|105463.4|105511.1|105461.1|105514.3|105464.3|105510.1|105460.1|11
1724734540000|2024-08-27 04:55:40|105511|105461|105511.9|105461.9|105512.1|105462.1|105510.6|105460.6|5
1724734550000|2024-08-27 04:55:50|105511.4|105461.4|105512.3|105462.3|105513.3|105463.3|105511.4|105461.4|8
1724734560000|2024-08-27 04:56:00|105512.8|105462.8|105512.9|105462.9|105513.2|105463.2|105512.5|105462.5|5
1724734570000|2024-08-27 04:56:10|105512.8|105462.8|105512.7|105462.7|105513.4|105463.4|105512.4|105462.4|10
1724734580000|2024-08-27 04:56:20|105512.5|105462.5|105512.4|105462.4|105513.1|105463.1|105512|105462|7
1724734590000|2024-08-27 04:56:30|105512.7|105462.7|105512.9|105462.9|105513|105463|105512.7|105462.7|4
1724734600000|2024-08-27 04:56:40|105512.8|105462.8|105513.1|105463.1|105513.1|105463.1|105512.8|105462.8|4
1724734610000|2024-08-27 04:56:50|105513|105463|105512.7|105462.7|105513.2|105463.2|105512.7|105462.7|5
1724734620000|2024-08-27 04:57:00|105512.6|105462.6|105512.2|105462.2|105512.6|105462.6|105512.2|105462.2|2
1724734630000|2024-08-27 04:57:10|105512.1|105462.1|105511.9|105461.9|105512.1|105462.1|105511.9|105461.9|3
1724734640000|2024-08-27 04:57:20|105512|105462|105512.6|105462.6|105512.6|105462.6|105512|105462|3
1724734650000|2024-08-27 04:57:30|105512.2|105462.2|105512.1|105462.1|105512.5|105462.5|105512.1|105462.1|3
1724734660000|2024-08-27 04:57:40|105512.3|105462.3|105509|105459|105512.3|105462.3|105509|105459|3
1724734670000|2024-08-27 04:57:50|105509.1|105459.1|105509.1|105459.1|105509.1|105459.1|105509|105459|3
1724734680000|2024-08-27 04:58:00|105509.2|105459.2|105505.9|105455.9|105509.2|105459.2|105505.9|105455.9|11
1724734690000|2024-08-27 04:58:10|105505.8|105455.8|105505.8|105455.8|105505.8|105455.8|105504.8|105454.8|11
1724734700000|2024-08-27 04:58:20|105505.7|105455.7|105509.1|105459.1|105509.3|105459.3|105505.7|105455.7|8
1724734710000|2024-08-27 04:58:30|105509.5|105459.5|105509.1|105459.1|105509.5|105459.5|105508.8|105458.8|11
1724734720000|2024-08-27 04:58:40|105508.5|105458.5|105508.3|105458.3|105508.5|105458.5|105508.3|105458.3|3
1724734730000|2024-08-27 04:58:50|105508.4|105458.4|105508.7|105458.7|105509|105459|105508.4|105458.4|4
1724734740000|2024-08-27 04:59:00|105508.8|105458.8|105508.5|105458.5|105508.9|105458.9|105508.5|105458.5|3
1724734750000|2024-08-27 04:59:10|105508.6|105458.6|105509|105459|105509|105459|105508.5|105458.5|3
1724734760000|2024-08-27 04:59:20|105508.6|105458.6|105508.5|105458.5|105508.6|105458.6|105508.5|105458.5|2
1724734770000|2024-08-27 04:59:30|105508.4|105458.4|105508.6|105458.6|105508.7|105458.7|105508.4|105458.4|4
1724734780000|2024-08-27 04:59:40|105508.2|105458.2|105508.2|105458.2|105508.2|105458.2|105508.2|105458.2|1
1724734790000|2024-08-27 04:59:50|105508.3|105458.3|105507.9|105457.9|105508.6|105458.6|105507.9|105457.9|6
1724734800000|2024-08-27 05:00:00|105507.5|105457.5|105503.3|105453.3|105507.7|105457.7|105502.8|105452.8|18
1724734810000|2024-08-27 05:00:10|105503.4|105453.4|105502.7|105452.7|105503.6|105453.6|105502.7|105452.7|7
1724734820000|2024-08-27 05:00:20|105502.5|105452.5|105502.4|105452.4|105502.5|105452.5|105502.4|105452.4|4
1724734830000|2024-08-27 05:00:30|105501.6|105451.6|105501|105451|105501.6|105451.6|105501|105451|6
1724734840000|2024-08-27 05:00:40|105501.4|105451.4|105502.1|105452.1|105502.1|105452.1|105501.4|105451.4|4
1724734850000|2024-08-27 05:00:50|105502|105452|105500.3|105450.3|105502|105452|105500.3|105450.3|4
1724734860000|2024-08-27 05:01:00|105498.9|105448.9|105497.2|105447.2|105501.6|105451.6|105497.2|105447.2|20
1724734870000|2024-08-27 05:01:10|105497.5|105447.5|105500.2|105450.2|105500.2|105450.2|105496.5|105446.5|9
1724734880000|2024-08-27 05:01:20|105500.3|105450.3|105497.7|105447.7|105500.3|105450.3|105497.7|105447.7|6
1724734890000|2024-08-27 05:01:30|105497.4|105447.4|105500.2|105450.2|105501.8|105451.8|105497.2|105447.2|19
1724734900000|2024-08-27 05:01:40|105500.3|105450.3|105497.2|105447.2|105500.6|105450.6|105497.2|105447.2|10
1724734910000|2024-08-27 05:01:50|105496.1|105446.1|105480.5|105430.5|105496.1|105446.1|105478.5|105428.5|19
1724734920000|2024-08-27 05:02:00|105480.4|105430.4|105475.4|105425.4|105480.4|105430.4|105473.8|105423.8|14
1724734930000|2024-08-27 05:02:10|105474.6|105424.6|105479|105429|105479.7|105429.7|105474.6|105424.6|15
1724734940000|2024-08-27 05:02:20|105478.7|105428.7|105476.8|105426.8|105479|105429|105476.8|105426.8|13
1724734950000|2024-08-27 05:02:30|105477|105427|105474.8|105424.8|105477.2|105427.2|105474.6|105424.6|10
1724734960000|2024-08-27 05:02:40|105474.6|105424.6|105473.9|105423.9|105474.6|105424.6|105473.9|105423.9|5
1724734970000|2024-08-27 05:02:50|105473.6|105423.6|105459.4|105409.4|105473.6|105423.6|105459.2|105409.2|24
1724734980000|2024-08-27 05:03:00|105458.5|105408.5|105458.7|105408.7|105459.3|105409.3|105458.4|105408.4|9
1724734990000|2024-08-27 05:03:10|105458.3|105408.3|105454.1|105404.1|105458.3|105408.3|105454.1|105404.1|22
1724735000000|2024-08-27 05:03:20|105453.7|105403.7|105455.1|105405.1|105455.1|105405.1|105452.3|105402.3|15
1724735010000|2024-08-27 05:03:30|105455|105405|105453.9|105403.9|105455|105405|105453.9|105403.9|9
1724735020000|2024-08-27 05:03:40|105453.2|105403.2|105445|105395|105453.2|105403.2|105445|105395|16
1724735030000|2024-08-27 05:03:50|105445.1|105395.1|105444.6|105394.6|105445.8|105395.8|105444.4|105394.4|14
1724735040000|2024-08-27 05:04:00|105444.3|105394.3|105447.7|105397.7|105447.7|105397.7|105444.3|105394.3|6
1724735050000|2024-08-27 05:04:10|105448|105398|105445.4|105395.4|105448.1|105398.1|105445.2|105395.2|12
1724735060000|2024-08-27 05:04:20|105445.3|105395.3|105442.5|105392.5|105445.3|105395.3|105442|105392|14
1724735070000|2024-08-27 05:04:30|105442.3|105392.3|105435.4|105385.4|105446.8|105396.8|105435.4|105385.4|22
1724735080000|2024-08-27 05:04:40|105435.1|105385.1|105448.5|105398.5|105448.5|105398.5|105435.1|105385.1|19
1724735090000|2024-08-27 05:04:50|105448.9|105398.9|105452.1|105402.1|105452.1|105402.1|105448.9|105398.9|12
1724735100000|2024-08-27 05:05:00|105452|105402|105451.1|105401.1|105452|105402|105450.4|105400.4|10
1724735110000|2024-08-27 05:05:10|105451.2|105401.2|105451|105401|105451.2|105401.2|105450.3|105400.3|11
1724735120000|2024-08-27 05:05:20|105450.9|105400.9|105445.1|105395.1|105451.4|105401.4|105444.3|105394.3|18
1724735130000|2024-08-27 05:05:30|105444.7|105394.7|105446.7|105396.7|105446.7|105396.7|105444.3|105394.3|14
1724735140000|2024-08-27 05:05:40|105446.3|105396.3|105441.9|105391.9|105446.3|105396.3|105441.9|105391.9|8
1724735150000|2024-08-27 05:05:50|105440.7|105390.7|105442.8|105392.8|105443|105393|105440.4|105390.4|22
1724735160000|2024-08-27 05:06:00|105443.3|105393.3|105442.5|105392.5|105444.2|105394.2|105441.2|105391.2|10
1724735170000|2024-08-27 05:06:10|105442.6|105392.6|105444.9|105394.9|105444.9|105394.9|105442.6|105392.6|8
1724735180000|2024-08-27 05:06:20|105445.4|105395.4|105442.4|105392.4|105445.4|105395.4|105442.1|105392.1|17
1724735190000|2024-08-27 05:06:30|105441.6|105391.6|105429.7|105379.7|105442|105392|105429.7|105379.7|15
1724735200000|2024-08-27 05:06:40|105429.5|105379.5|105426.5|105376.5|105430.1|105380.1|105426.5|105376.5|14
1724735210000|2024-08-27 05:06:50|105426.4|105376.4|105425.9|105375.9|105427.1|105377.1|105425.9|105375.9|9
1724735220000|2024-08-27 05:07:00|105426.8|105376.8|105426.8|105376.8|105426.8|105376.8|105426.8|105376.8|1
1724735230000|2024-08-27 05:07:10|105428|105378|105424.7|105374.7|105428.6|105378.6|105424.7|105374.7|13
1724735240000|2024-08-27 05:07:20|105425.1|105375.1|105427.5|105377.5|105427.5|105377.5|105425.1|105375.1|10
1724735250000|2024-08-27 05:07:30|105426.5|105376.5|105427.4|105377.4|105427.4|105377.4|105424.2|105374.2|8
1724735260000|2024-08-27 05:07:40|105426.5|105376.5|105424.3|105374.3|105426.5|105376.5|105424.1|105374.1|8
1724735270000|2024-08-27 05:07:50|105423.9|105373.9|105426.3|105376.3|105427.5|105377.5|105423.9|105373.9|13
1724735280000|2024-08-27 05:08:00|105426.7|105376.7|105434.4|105384.4|105434.4|105384.4|105426.7|105376.7|12
1724735290000|2024-08-27 05:08:10|105434.3|105384.3|105435.5|105385.5|105436.2|105386.2|105434|105384|8
1724735300000|2024-08-27 05:08:20|105435.6|105385.6|105434.8|105384.8|105436.8|105386.8|105434.8|105384.8|7
1724735310000|2024-08-27 05:08:30|105435.1|105385.1|105449|105399|105449|105399|105435.1|105385.1|21
1724735320000|2024-08-27 05:08:40|105448.6|105398.6|105448.4|105398.4|105449.2|105399.2|105447.7|105397.7|12
1724735330000|2024-08-27 05:08:50|105447.4|105397.4|105448.7|105398.7|105449.1|105399.1|105444.5|105394.5|23
1724735340000|2024-08-27 05:09:00|105448.9|105398.9|105451.1|105401.1|105451.7|105401.7|105446.8|105396.8|27
1724735350000|2024-08-27 05:09:10|105451|105401|105450.9|105400.9|105451|105401|105450.9|105400.9|2
1724735360000|2024-08-27 05:09:20|105450.8|105400.8|105446.2|105396.2|105452.4|105402.4|105445.3|105395.3|16
1724735370000|2024-08-27 05:09:30|105446.3|105396.3|105446.1|105396.1|105446.3|105396.3|105445|105395|6
1724735380000|2024-08-27 05:09:40|105446.6|105396.6|105447.6|105397.6|105450|105400|105446.6|105396.6|22
1724735390000|2024-08-27 05:09:50|105447.7|105397.7|105443.8|105393.8|105448.7|105398.7|105443.8|105393.8|13
1724735400000|2024-08-27 05:10:00|105443.4|105393.4|105447.6|105397.6|105447.6|105397.6|105443.1|105393.1|14
1724735410000|2024-08-27 05:10:10|105447.3|105397.3|105447.3|105397.3|105447.3|105397.3|105447.3|105397.3|1
1724735420000|2024-08-27 05:10:20|105447.6|105397.6|105439.8|105389.8|105447.6|105397.6|105439.8|105389.8|14
1724735430000|2024-08-27 05:10:30|105439.2|105389.2|105436.2|105386.2|105439.2|105389.2|105436.2|105386.2|15
1724735440000|2024-08-27 05:10:40|105435.2|105385.2|105434.5|105384.5|105435.3|105385.3|105433.7|105383.7|9
1724735450000|2024-08-27 05:10:50|105434.4|105384.4|105442.5|105392.5|105442.5|105392.5|105434.4|105384.4|16
1724735460000|2024-08-27 05:11:00|105442.7|105392.7|105445|105395|105446.4|105396.4|105442.7|105392.7|8
1724735470000|2024-08-27 05:11:10|105444.7|105394.7|105444.7|105394.7|105445.6|105395.6|105444.7|105394.7|4
1724735480000|2024-08-27 05:11:20|105444.8|105394.8|105436.1|105386.1|105446|105396|105436.1|105386.1|18
1724735490000|2024-08-27 05:11:30|105434.9|105384.9|105427.9|105377.9|105434.9|105384.9|105425.9|105375.9|21
1724735500000|2024-08-27 05:11:40|105427.5|105377.5|105427.5|105377.5|105427.5|105377.5|105427.5|105377.5|1
1724735510000|2024-08-27 05:11:50|105427.6|105377.6|105432.1|105382.1|105432.1|105382.1|105427.1|105377.1|10
1724735520000|2024-08-27 05:12:00|105431.8|105381.8|105430.8|105380.8|105431.8|105381.8|105429|105379|19
1724735530000|2024-08-27 05:12:10|105430.6|105380.6|105443.4|105393.4|105443.6|105393.6|105430.6|105380.6|31
1724735540000|2024-08-27 05:12:20|105443.6|105393.6|105444.9|105394.9|105445.8|105395.8|105443.3|105393.3|24
1724735550000|2024-08-27 05:12:30|105444.8|105394.8|105444|105394|105444.8|105394.8|105444|105394|6
1724735560000|2024-08-27 05:12:40|105444.6|105394.6|105438.8|105388.8|105444.9|105394.9|105436.8|105386.8|23
1724735570000|2024-08-27 05:12:50|105439.9|105389.9|105442.2|105392.2|105444.6|105394.6|105439.9|105389.9|16
1724735580000|2024-08-27 05:13:00|105442.4|105392.4|105444.2|105394.2|105444.3|105394.3|105442.4|105392.4|6
1724735590000|2024-08-27 05:13:10|105444.3|105394.3|105442.1|105392.1|105444.3|105394.3|105442.1|105392.1|8
1724735600000|2024-08-27 05:13:20|105441.9|105391.9|105442.9|105392.9|105443.9|105393.9|105441.4|105391.4|12
1724735610000|2024-08-27 05:13:30|105443.3|105393.3|105447.1|105397.1|105447.1|105397.1|105443.3|105393.3|12
1724735620000|2024-08-27 05:13:40|105446.8|105396.8|105448|105398|105448|105398|105446.8|105396.8|6
1724735630000|2024-08-27 05:13:50|105448.1|105398.1|105447.4|105397.4|105448.5|105398.5|105447.4|105397.4|8
1724735640000|2024-08-27 05:14:00|105447.1|105397.1|105446.7|105396.7|105448.5|105398.5|105445.4|105395.4|11
1724735650000|2024-08-27 05:14:10|105446.5|105396.5|105445.7|105395.7|105449.5|105399.5|105445.7|105395.7|14
1724735660000|2024-08-27 05:14:20|105445.4|105395.4|105447.3|105397.3|105447.7|105397.7|105443.9|105393.9|25
1724735670000|2024-08-27 05:14:30|105446.7|105396.7|105446.9|105396.9|105447.3|105397.3|105446.3|105396.3|8
1724735680000|2024-08-27 05:14:40|105446.8|105396.8|105451.1|105401.1|105451.1|105401.1|105446.8|105396.8|10
1724735690000|2024-08-27 05:14:50|105451.5|105401.5|105454.6|105404.6|105454.7|105404.7|105451.4|105401.4|6
1724735700000|2024-08-27 05:15:00|105454.8|105404.8|105452.6|105402.6|105455.2|105405.2|105452.2|105402.2|16
1724735710000|2024-08-27 05:15:10|105453.1|105403.1|105448.9|105398.9|105453.6|105403.6|105448.9|105398.9|12
1724735720000|2024-08-27 05:15:20|105448.7|105398.7|105448|105398|105449|105399|105448|105398|11
1724735730000|2024-08-27 05:15:30|105447.9|105397.9|105454.4|105404.4|105454.4|105404.4|105447.7|105397.7|16
1724735740000|2024-08-27 05:15:40|105455.3|105405.3|105455.1|105405.1|105455.5|105405.5|105455.1|105405.1|4
1724735750000|2024-08-27 05:15:50|105455.2|105405.2|105453.1|105403.1|105455.6|105405.6|105453.1|105403.1|6
1724735760000|2024-08-27 05:16:00|105453|105403|105452.8|105402.8|105453.5|105403.5|105452.2|105402.2|7
1724735770000|2024-08-27 05:16:10|105452.4|105402.4|105454|105404|105455.3|105405.3|105449.4|105399.4|20
1724735780000|2024-08-27 05:16:20|105453.9|105403.9|105458|105408|105461.1|105411.1|105453.5|105403.5|22
1724735790000|2024-08-27 05:16:30|105458.5|105408.5|105459.5|105409.5|105459.5|105409.5|105458.5|105408.5|9
1724735800000|2024-08-27 05:16:40|105459.4|105409.4|105469.3|105419.3|105469.3|105419.3|105459.3|105409.3|17
1724735810000|2024-08-27 05:16:50|105469.8|105419.8|105473.7|105423.7|105475.1|105425.1|105469.8|105419.8|14
1724735820000|2024-08-27 05:17:00|105474.1|105424.1|105473.9|105423.9|105474.7|105424.7|105473.4|105423.4|7
1724735830000|2024-08-27 05:17:10|105473.7|105423.7|105473.3|105423.3|105473.7|105423.7|105471.9|105421.9|8
1724735840000|2024-08-27 05:17:20|105473.7|105423.7|105473.8|105423.8|105473.8|105423.8|105472.7|105422.7|7
1724735850000|2024-08-27 05:17:30|105473.3|105423.3|105473.2|105423.2|105473.8|105423.8|105473.2|105423.2|3
1724735860000|2024-08-27 05:17:40|105472.2|105422.2|105470.9|105420.9|105472.2|105422.2|105470.9|105420.9|10
1724735870000|2024-08-27 05:17:50|105471|105421|105475.8|105425.8|105475.8|105425.8|105471|105421|10
1724735880000|2024-08-27 05:18:00|105476|105426|105476.5|105426.5|105476.5|105426.5|105476|105426|5
1724735890000|2024-08-27 05:18:10|105476.4|105426.4|105476.7|105426.7|105476.7|105426.7|105476.3|105426.3|3
1724735900000|2024-08-27 05:18:20|105477.1|105427.1|105474.8|105424.8|105477.2|105427.2|105474.8|105424.8|12
1724735910000|2024-08-27 05:18:30|105474.3|105424.3|105474.7|105424.7|105474.8|105424.8|105474.3|105424.3|6
1724735920000|2024-08-27 05:18:40|105474.6|105424.6|105475|105425|105475|105425|105474.6|105424.6|2
1724735930000|2024-08-27 05:18:50|105474.9|105424.9|105472.1|105422.1|105474.9|105424.9|105472.1|105422.1|10
1724735940000|2024-08-27 05:19:00|105472|105422|105476.4|105426.4|105476.4|105426.4|105472|105422|8
1724735950000|2024-08-27 05:19:10|105476.5|105426.5|105476.5|105426.5|105476.5|105426.5|105476|105426|3
1724735960000|2024-08-27 05:19:20|105475.7|105425.7|105473|105423|105475.7|105425.7|105473|105423|7
1724735970000|2024-08-27 05:19:30|105471.9|105421.9|105472|105422|105472.3|105422.3|105471.9|105421.9|6
1724735980000|2024-08-27 05:19:40|105471.9|105421.9|105471.4|105421.4|105472.1|105422.1|105470.7|105420.7|13
1724735990000|2024-08-27 05:19:50|105471.3|105421.3|105473.8|105423.8|105473.8|105423.8|105471.3|105421.3|8
1724736000000|2024-08-27 05:20:00|105474.1|105424.1|105475.1|105425.1|105475.9|105425.9|105474.1|105424.1|10
1724736010000|2024-08-27 05:20:10|105475.2|105425.2|105474.3|105424.3|105476.1|105426.1|105474.3|105424.3|8
1724736020000|2024-08-27 05:20:20|105474.4|105424.4|105471.9|105421.9|105474.4|105424.4|105471.9|105421.9|8
1724736030000|2024-08-27 05:20:30|105471.5|105421.5|105472.1|105422.1|105472.1|105422.1|105468.5|105418.5|13
1724736040000|2024-08-27 05:20:40|105472.3|105422.3|105471.9|105421.9|105472.3|105422.3|105471.9|105421.9|4
1724736050000|2024-08-27 05:20:50|105471.8|105421.8|105472.2|105422.2|105473.1|105423.1|105470.7|105420.7|14
1724736060000|2024-08-27 05:21:00|105470.9|105420.9|105461|105411|105470.9|105420.9|105460.9|105410.9|19
1724736070000|2024-08-27 05:21:10|105460.8|105410.8|105453.4|105403.4|105460.8|105410.8|105453.4|105403.4|9
1724736080000|2024-08-27 05:21:20|105453.5|105403.5|105456.3|105406.3|105456.3|105406.3|105453.2|105403.2|6
1724736090000|2024-08-27 05:21:30|105455.7|105405.7|105455.5|105405.5|105455.7|105405.7|105453.9|105403.9|8
1724736100000|2024-08-27 05:21:40|105455.6|105405.6|105452.4|105402.4|105455.6|105405.6|105452.4|105402.4|9
1724736110000|2024-08-27 05:21:50|105452|105402|105452.3|105402.3|105452.7|105402.7|105451.9|105401.9|6
1724736120000|2024-08-27 05:22:00|105453.1|105403.1|105451.4|105401.4|105453.1|105403.1|105450.6|105400.6|17
1724736130000|2024-08-27 05:22:10|105451.2|105401.2|105451.4|105401.4|105451.5|105401.5|105451.2|105401.2|6
1724736140000|2024-08-27 05:22:20|105451.7|105401.7|105452.6|105402.6|105453.4|105403.4|105451.7|105401.7|9
1724736150000|2024-08-27 05:22:30|105452.3|105402.3|105452|105402|105452.3|105402.3|105451.8|105401.8|4
1724736160000|2024-08-27 05:22:40|105452.1|105402.1|105451.4|105401.4|105452.1|105402.1|105451.3|105401.3|7
1724736170000|2024-08-27 05:22:50|105451.2|105401.2|105449.5|105399.5|105452.1|105402.1|105449.5|105399.5|7
1724736180000|2024-08-27 05:23:00|105449.2|105399.2|105451.4|105401.4|105451.4|105401.4|105449.2|105399.2|7
1724736190000|2024-08-27 05:23:10|105451.3|105401.3|105451.8|105401.8|105451.8|105401.8|105451.3|105401.3|4
1724736200000|2024-08-27 05:23:20|105451.7|105401.7|105454.6|105404.6|105454.6|105404.6|105451.5|105401.5|8
1724736210000|2024-08-27 05:23:30|105455.5|105405.5|105454.2|105404.2|105457.8|105407.8|105454.2|105404.2|17
1724736220000|2024-08-27 05:23:40|105454.5|105404.5|105454.1|105404.1|105455.7|105405.7|105453.9|105403.9|12
1724736230000|2024-08-27 05:23:50|105454.2|105404.2|105451.7|105401.7|105454.7|105404.7|105451.7|105401.7|10
1724736240000|2024-08-27 05:24:00|105451.3|105401.3|105453|105403|105453|105403|105451|105401|11
1724736250000|2024-08-27 05:24:10|105453.7|105403.7|105454.4|105404.4|105456.4|105406.4|105452.9|105402.9|17
1724736260000|2024-08-27 05:24:20|105454.2|105404.2|105452.4|105402.4|105454.2|105404.2|105452.3|105402.3|11
1724736270000|2024-08-27 05:24:30|105452.2|105402.2|105453.3|105403.3|105454.7|105404.7|105452|105402|10
1724736280000|2024-08-27 05:24:40|105453.7|105403.7|105451.6|105401.6|105453.9|105403.9|105450.9|105400.9|19
1724736290000|2024-08-27 05:24:50|105451.2|105401.2|105451.5|105401.5|105451.5|105401.5|105451.2|105401.2|3
1724736300000|2024-08-27 05:25:00|105452.4|105402.4|105451.3|105401.3|105454.4|105404.4|105451|105401|14
1724736310000|2024-08-27 05:25:10|105451.4|105401.4|105453.4|105403.4|105453.5|105403.5|105451.2|105401.2|7
1724736320000|2024-08-27 05:25:20|105453.3|105403.3|105457.1|105407.1|105457.1|105407.1|105451.1|105401.1|12
1724736330000|2024-08-27 05:25:30|105456.7|105406.7|105456.9|105406.9|105457.9|105407.9|105455.9|105405.9|10
1724736340000|2024-08-27 05:25:40|105457.2|105407.2|105456.9|105406.9|105457.2|105407.2|105456.9|105406.9|2
1724736350000|2024-08-27 05:25:50|105456.7|105406.7|105456.2|105406.2|105456.7|105406.7|105456.2|105406.2|3
1724736360000|2024-08-27 05:26:00|105455.7|105405.7|105457.2|105407.2|105457.3|105407.3|105455.7|105405.7|9
1724736370000|2024-08-27 05:26:10|105457.3|105407.3|105458.4|105408.4|105459.1|105409.1|105457.3|105407.3|6
1724736380000|2024-08-27 05:26:20|105458.3|105408.3|105452.5|105402.5|105459.1|105409.1|105452.5|105402.5|12
1724736390000|2024-08-27 05:26:30|105452.6|105402.6|105450.5|105400.5|105452.6|105402.6|105450.3|105400.3|6
1724736400000|2024-08-27 05:26:40|105450.7|105400.7|105450.1|105400.1|105450.7|105400.7|105450.1|105400.1|6
1724736410000|2024-08-27 05:26:50|105449.2|105399.2|105448.5|105398.5|105449.2|105399.2|105447.6|105397.6|8
1724736420000|2024-08-27 05:27:00|105448.4|105398.4|105449.3|105399.3|105449.8|105399.8|105448.4|105398.4|9
1724736430000|2024-08-27 05:27:10|105449.2|105399.2|105453.2|105403.2|105453.2|105403.2|105448.8|105398.8|11
1724736440000|2024-08-27 05:27:20|105453.4|105403.4|105444|105394|105453.4|105403.4|105444|105394|18
1724736450000|2024-08-27 05:27:30|105443.9|105393.9|105444.2|105394.2|105444.3|105394.3|105443.9|105393.9|3
1724736460000|2024-08-27 05:27:40|105444.3|105394.3|105442.5|105392.5|105445.2|105395.2|105442.5|105392.5|9
1724736470000|2024-08-27 05:27:50|105442.6|105392.6|105442.3|105392.3|105442.6|105392.6|105442.3|105392.3|4
1724736480000|2024-08-27 05:28:00|105442.5|105392.5|105446.8|105396.8|105446.8|105396.8|105442.5|105392.5|12
1724736490000|2024-08-27 05:28:10|105447.9|105397.9|105452.1|105402.1|105452.1|105402.1|105447.9|105397.9|14
1724736500000|2024-08-27 05:28:20|105451.8|105401.8|105452.1|105402.1|105452.2|105402.2|105451.7|105401.7|5
1724736510000|2024-08-27 05:28:30|105452.5|105402.5|105449.7|105399.7|105453.9|105403.9|105449.7|105399.7|10
1724736520000|2024-08-27 05:28:40|105449.2|105399.2|105449.7|105399.7|105449.8|105399.8|105448.6|105398.6|6
1724736530000|2024-08-27 05:28:50|105449.8|105399.8|105456.4|105406.4|105457.6|105407.6|105449.8|105399.8|18
1724736540000|2024-08-27 05:29:00|105456.8|105406.8|105456.8|105406.8|105456.9|105406.9|105456.6|105406.6|6
1724736560000|2024-08-27 05:29:20|105457.8|105407.8|105468.9|105418.9|105468.9|105418.9|105457.8|105407.8|18
1724736570000|2024-08-27 05:29:30|105469.8|105419.8|105473.5|105423.5|105473.5|105423.5|105469.8|105419.8|6
1724736580000|2024-08-27 05:29:40|105473.6|105423.6|105473.7|105423.7|105473.7|105423.7|105473.6|105423.6|2
1724736590000|2024-08-27 05:29:50|105473.6|105423.6|105473.2|105423.2|105473.8|105423.8|105472.9|105422.9|5
1724736600000|2024-08-27 05:30:00|105473.1|105423.1|105469.8|105419.8|105473.1|105423.1|105469.7|105419.7|14
1724736610000|2024-08-27 05:30:10|105469.7|105419.7|105467.8|105417.8|105470.4|105420.4|105467.8|105417.8|8
1724736620000|2024-08-27 05:30:20|105464.4|105414.4|105458|105408|105464.4|105414.4|105458|105408|15
1724736630000|2024-08-27 05:30:30|105458.1|105408.1|105457.8|105407.8|105458.2|105408.2|105457.8|105407.8|6
1724736640000|2024-08-27 05:30:40|105457.7|105407.7|105458.3|105408.3|105458.8|105408.8|105457.3|105407.3|10
1724736650000|2024-08-27 05:30:50|105458.4|105408.4|105459.3|105409.3|105459.3|105409.3|105458.4|105408.4|5
1724736660000|2024-08-27 05:31:00|105458.7|105408.7|105460.7|105410.7|105460.7|105410.7|105458|105408|11
1724736670000|2024-08-27 05:31:10|105460.6|105410.6|105460.5|105410.5|105461.4|105411.4|105460.3|105410.3|4
1724736680000|2024-08-27 05:31:20|105460.4|105410.4|105459.8|105409.8|105460.4|105410.4|105459.8|105409.8|4
1724736690000|2024-08-27 05:31:30|105459.4|105409.4|105460.4|105410.4|105461.1|105411.1|105459.4|105409.4|9
1724736700000|2024-08-27 05:31:40|105460.3|105410.3|105460|105410|105460.3|105410.3|105459.9|105409.9|6
1724736710000|2024-08-27 05:31:50|105460.1|105410.1|105460.1|105410.1|105460.2|105410.2|105460|105410|4
1724736720000|2024-08-27 05:32:00|105460.9|105410.9|105463|105413|105463|105413|105460.3|105410.3|8
1724736730000|2024-08-27 05:32:10|105463.2|105413.2|105478|105428|105478|105428|105463.2|105413.2|22
1724736740000|2024-08-27 05:32:20|105479.1|105429.1|105477.2|105427.2|105479.5|105429.5|105477.2|105427.2|13
1724736750000|2024-08-27 05:32:30|105477.3|105427.3|105476.9|105426.9|105477.5|105427.5|105475.6|105425.6|10
1724736760000|2024-08-27 05:32:40|105477.3|105427.3|105481.7|105431.7|105481.7|105431.7|105477.2|105427.2|8
1724736770000|2024-08-27 05:32:50|105481.8|105431.8|105483.4|105433.4|105485|105435|105481.8|105431.8|14
1724736780000|2024-08-27 05:33:00|105482.6|105432.6|105483.7|105433.7|105484.9|105434.9|105482.6|105432.6|10
1724736790000|2024-08-27 05:33:10|105483.6|105433.6|105483.5|105433.5|105483.6|105433.6|105483.5|105433.5|2
1724736800000|2024-08-27 05:33:20|105482.6|105432.6|105483.7|105433.7|105484.3|105434.3|105482.1|105432.1|11
1724736810000|2024-08-27 05:33:30|105483.6|105433.6|105484.7|105434.7|105484.7|105434.7|105483.6|105433.6|4
1724736820000|2024-08-27 05:33:40|105485.2|105435.2|105486.7|105436.7|105487.4|105437.4|105485.2|105435.2|11
1724736830000|2024-08-27 05:33:50|105486.9|105436.9|105482.5|105432.5|105486.9|105436.9|105482.5|105432.5|11
1724736840000|2024-08-27 05:34:00|105481.6|105431.6|105486|105436|105486|105436|105481.6|105431.6|19
1724736850000|2024-08-27 05:34:10|105486.1|105436.1|105487.1|105437.1|105487.1|105437.1|105486.1|105436.1|3
1724736860000|2024-08-27 05:34:20|105486.7|105436.7|105481.1|105431.1|105487.2|105437.2|105481.1|105431.1|16
1724736870000|2024-08-27 05:34:30|105480.5|105430.5|105473.7|105423.7|105480.5|105430.5|105473.7|105423.7|20
1724736880000|2024-08-27 05:34:40|105473.6|105423.6|105466.4|105416.4|105473.6|105423.6|105465.3|105415.3|18
1724736890000|2024-08-27 05:34:50|105466.5|105416.5|105467.3|105417.3|105467.3|105417.3|105466.3|105416.3|7
1724736900000|2024-08-27 05:35:00|105467.6|105417.6|105477|105427|105477.1|105427.1|105467.6|105417.6|19
1724736910000|2024-08-27 05:35:10|105476.2|105426.2|105477.1|105427.1|105477.4|105427.4|105475.7|105425.7|6
1724736920000|2024-08-27 05:35:20|105476.9|105426.9|105476.6|105426.6|105477.6|105427.6|105475.8|105425.8|9
1724736930000|2024-08-27 05:35:30|105476.7|105426.7|105476.7|105426.7|105476.7|105426.7|105474.5|105424.5|10
1724736940000|2024-08-27 05:35:40|105477.4|105427.4|105479.7|105429.7|105479.7|105429.7|105477.4|105427.4|7
1724736950000|2024-08-27 05:35:50|105479.3|105429.3|105484|105434|105484.8|105434.8|105479|105429|11
1724736960000|2024-08-27 05:36:00|105484.4|105434.4|105487.5|105437.5|105487.7|105437.7|105484.4|105434.4|13
1724736970000|2024-08-27 05:36:10|105487.2|105437.2|105489.1|105439.1|105489.1|105439.1|105487.2|105437.2|7
1724736980000|2024-08-27 05:36:20|105489|105439|105488.7|105438.7|105491|105441|105487.8|105437.8|19
1724736990000|2024-08-27 05:36:30|105487.9|105437.9|105485.6|105435.6|105488.9|105438.9|105485.6|105435.6|14
1724737000000|2024-08-27 05:36:40|105485.1|105435.1|105484.9|105434.9|105486.2|105436.2|105484.8|105434.8|8
1724737010000|2024-08-27 05:36:50|105485.3|105435.3|105489|105439|105490|105440|105484.9|105434.9|11
1724737020000|2024-08-27 05:37:00|105489.2|105439.2|105489.4|105439.4|105489.6|105439.6|105489.2|105439.2|4
1724737030000|2024-08-27 05:37:10|105489.5|105439.5|105488.9|105438.9|105489.5|105439.5|105488.1|105438.1|9
1724737040000|2024-08-27 05:37:20|105489.2|105439.2|105500|105450|105500|105450|105488.8|105438.8|25
1724737050000|2024-08-27 05:37:30|105500.8|105450.8|105508.8|105458.8|105509.8|105459.8|105500.8|105450.8|17
1724737060000|2024-08-27 05:37:40|105510|105460|105510.8|105460.8|105511.5|105461.5|105510|105460|13
1724737070000|2024-08-27 05:37:50|105510.4|105460.4|105511.7|105461.7|105511.7|105461.7|105510.4|105460.4|6
1724737080000|2024-08-27 05:38:00|105511.4|105461.4|105512.8|105462.8|105512.9|105462.9|105511.4|105461.4|7
1724737090000|2024-08-27 05:38:10|105513.1|105463.1|105512.3|105462.3|105513.7|105463.7|105511.8|105461.8|12
1724737100000|2024-08-27 05:38:20|105512.8|105462.8|105511.2|105461.2|105512.9|105462.9|105511.2|105461.2|16
1724737110000|2024-08-27 05:38:30|105511.3|105461.3|105511.5|105461.5|105511.5|105461.5|105511.3|105461.3|4
1724737120000|2024-08-27 05:38:40|105511.6|105461.6|105512.9|105462.9|105512.9|105462.9|105511.6|105461.6|7
1724737130000|2024-08-27 05:38:50|105513|105463|105512.9|105462.9|105513|105463|105512.9|105462.9|2
1724737140000|2024-08-27 05:39:00|105513|105463|105520.1|105470.1|105520.1|105470.1|105513|105463|18
1724737150000|2024-08-27 05:39:10|105519.6|105469.6|105521.7|105471.7|105522.5|105472.5|105518.2|105468.2|24
1724737160000|2024-08-27 05:39:20|105522.6|105472.6|105514.8|105464.8|105523.4|105473.4|105514.8|105464.8|25
1724737170000|2024-08-27 05:39:30|105516.3|105466.3|105512.1|105462.1|105517.5|105467.5|105511.4|105461.4|27
1724737180000|2024-08-27 05:39:40|105513|105463|105511|105461|105513.8|105463.8|105510.2|105460.2|11
1724737190000|2024-08-27 05:39:50|105510.9|105460.9|105514|105464|105514|105464|105510.4|105460.4|16
1724737200000|2024-08-27 05:40:00|105515|105465|105516.4|105466.4|105518.2|105468.2|105512.8|105462.8|24
1724737210000|2024-08-27 05:40:10|105516.7|105466.7|105516|105466|105518.7|105468.7|105516|105466|24
1724737220000|2024-08-27 05:40:20|105515.9|105465.9|105517.5|105467.5|105517.9|105467.9|105513.8|105463.8|21
1724737230000|2024-08-27 05:40:30|105517.6|105467.6|105522.5|105472.5|105522.6|105472.6|105516.2|105466.2|11
1724737240000|2024-08-27 05:40:40|105522.4|105472.4|105524.8|105474.8|105525.2|105475.2|105522.3|105472.3|10
1724737250000|2024-08-27 05:40:50|105525.2|105475.2|105528.4|105478.4|105528.4|105478.4|105525.2|105475.2|8
1724737260000|2024-08-27 05:41:00|105528|105478|105508.9|105458.9|105528|105478|105508.6|105458.6|34
1724737270000|2024-08-27 05:41:10|105510|105460|105508.4|105458.4|105513.7|105463.7|105508.4|105458.4|23
1724737280000|2024-08-27 05:41:20|105508.1|105458.1|105507.5|105457.5|105508.1|105458.1|105507.5|105457.5|5
1724737290000|2024-08-27 05:41:30|105507|105457|105509|105459|105509.5|105459.5|105506.2|105456.2|9
1724737300000|2024-08-27 05:41:40|105508.9|105458.9|105508.3|105458.3|105508.9|105458.9|105508.3|105458.3|2
1724737310000|2024-08-27 05:41:50|105507.8|105457.8|105509.2|105459.2|105509.2|105459.2|105506.9|105456.9|7
1724737320000|2024-08-27 05:42:00|105508.8|105458.8|105506|105456|105509.8|105459.8|105506|105456|13
1724737330000|2024-08-27 05:42:10|105505.6|105455.6|105507.2|105457.2|105507.2|105457.2|105505.4|105455.4|8
1724737340000|2024-08-27 05:42:20|105507.8|105457.8|105512.6|105462.6|105512.6|105462.6|105507.8|105457.8|23
1724737350000|2024-08-27 05:42:30|105514.1|105464.1|105513.8|105463.8|105514.1|105464.1|105512.8|105462.8|11
1724737360000|2024-08-27 05:42:40|105513.7|105463.7|105518.4|105468.4|105518.4|105468.4|105513.7|105463.7|10
1724737370000|2024-08-27 05:42:50|105517.6|105467.6|105505.7|105455.7|105517.6|105467.6|105505.7|105455.7|28
1724737380000|2024-08-27 05:43:00|105506|105456|105517.9|105467.9|105517.9|105467.9|105505.6|105455.6|31
1724737390000|2024-08-27 05:43:10|105518.9|105468.9|105518.2|105468.2|105519.1|105469.1|105518.2|105468.2|5
1724737400000|2024-08-27 05:43:20|105518.3|105468.3|105520.6|105470.6|105520.6|105470.6|105516.7|105466.7|19
1724737410000|2024-08-27 05:43:30|105521.1|105471.1|105537.8|105487.8|105538.1|105488.1|105521.1|105471.1|26
1724737420000|2024-08-27 05:43:40|105539.3|105489.3|105536.5|105486.5|105542|105492|105535.2|105485.2|25
1724737430000|2024-08-27 05:43:50|105536.4|105486.4|105536.3|105486.3|105537.3|105487.3|105535.7|105485.7|13
1724737440000|2024-08-27 05:44:00|105537|105487|105540.4|105490.4|105540.4|105490.4|105536.8|105486.8|19
1724737450000|2024-08-27 05:44:10|105540.6|105490.6|105540.6|105490.6|105540.7|105490.7|105540.4|105490.4|5
1724737460000|2024-08-27 05:44:20|105539.8|105489.8|105537.9|105487.9|105540.9|105490.9|105537.3|105487.3|17
1724737470000|2024-08-27 05:44:30|105537.7|105487.7|105537.6|105487.6|105538.8|105488.8|105536.9|105486.9|15
1724737480000|2024-08-27 05:44:40|105537.2|105487.2|105535.4|105485.4|105537.6|105487.6|105535.3|105485.3|12
1724737490000|2024-08-27 05:44:50|105535.7|105485.7|105535|105485|105537.3|105487.3|105535|105485|10
1724737500000|2024-08-27 05:45:00|105535.1|105485.1|105536.6|105486.6|105537.2|105487.2|105535.1|105485.1|24
1724737510000|2024-08-27 05:45:10|105536.5|105486.5|105538|105488|105538.1|105488.1|105536.5|105486.5|19
1724737520000|2024-08-27 05:45:20|105537.9|105487.9|105543.4|105493.4|105548.1|105498.1|105537.9|105487.9|23
1724737530000|2024-08-27 05:45:30|105543.3|105493.3|105545|105495|105545.2|105495.2|105542.7|105492.7|18
1724737540000|2024-08-27 05:45:40|105545.4|105495.4|105547|105497|105547.2|105497.2|105545.2|105495.2|11
1724737550000|2024-08-27 05:45:50|105546.9|105496.9|105543.3|105493.3|105546.9|105496.9|105542.9|105492.9|9
1724737560000|2024-08-27 05:46:00|105543.5|105493.5|105542.9|105492.9|105545.3|105495.3|105542.9|105492.9|12
1724737570000|2024-08-27 05:46:10|105541.9|105491.9|105545.6|105495.6|105546|105496|105540.2|105490.2|13
1724737580000|2024-08-27 05:46:20|105545.7|105495.7|105544.7|105494.7|105546.1|105496.1|105544|105494|10
1724737590000|2024-08-27 05:46:30|105544.3|105494.3|105545|105495|105545|105495|105543.2|105493.2|10
1724737600000|2024-08-27 05:46:40|105547.1|105497.1|105545.1|105495.1|105547.1|105497.1|105545.1|105495.1|7
1724737610000|2024-08-27 05:46:50|105545.5|105495.5|105548.8|105498.8|105550|105500|105543.8|105493.8|16
1724737620000|2024-08-27 05:47:00|105548.6|105498.6|105559|105509|105559|105509|105545.9|105495.9|21
1724737630000|2024-08-27 05:47:10|105559.4|105509.4|105561.9|105511.9|105565.9|105515.9|105557.5|105507.5|35
1724737640000|2024-08-27 05:47:20|105561.5|105511.5|105564.2|105514.2|105564.8|105514.8|105561.5|105511.5|15
1724737650000|2024-08-27 05:47:30|105564.3|105514.3|105564.2|105514.2|105564.8|105514.8|105563.2|105513.2|11
1724737660000|2024-08-27 05:47:40|105564.8|105514.8|105563.9|105513.9|105564.9|105514.9|105563.9|105513.9|7
1724737670000|2024-08-27 05:47:50|105564.3|105514.3|105559.3|105509.3|105565|105515|105558.2|105508.2|16
1724737680000|2024-08-27 05:48:00|105559.5|105509.5|105559|105509|105559.5|105509.5|105559|105509|3
1724737690000|2024-08-27 05:48:10|105558.8|105508.8|105556.8|105506.8|105559.8|105509.8|105556.5|105506.5|14
1724737700000|2024-08-27 05:48:20|105557.3|105507.3|105559.1|105509.1|105559.1|105509.1|105557|105507|8
1724737710000|2024-08-27 05:48:30|105559|105509|105557.7|105507.7|105559|105509|105557.1|105507.1|7
1724737720000|2024-08-27 05:48:40|105557.8|105507.8|105556.1|105506.1|105558.3|105508.3|105555.9|105505.9|9
1724737730000|2024-08-27 05:48:50|105557|105507|105556.8|105506.8|105557|105507|105554.9|105504.9|10
1724737740000|2024-08-27 05:49:00|105555.9|105505.9|105558.3|105508.3|105558.7|105508.7|105555.4|105505.4|14
1724737750000|2024-08-27 05:49:10|105558.4|105508.4|105553.9|105503.9|105558.4|105508.4|105553.9|105503.9|12
1724737760000|2024-08-27 05:49:20|105553.8|105503.8|105553.7|105503.7|105553.8|105503.8|105553.7|105503.7|2
1724737770000|2024-08-27 05:49:30|105555.2|105505.2|105537.1|105487.1|105555.3|105505.3|105535.8|105485.8|16
1724737780000|2024-08-27 05:49:40|105536.5|105486.5|105537.1|105487.1|105537.3|105487.3|105536.5|105486.5|7
1724737790000|2024-08-27 05:49:50|105537.6|105487.6|105537.3|105487.3|105537.6|105487.6|105537.2|105487.2|6
1724737800000|2024-08-27 05:50:00|105536.6|105486.6|105537.1|105487.1|105537.8|105487.8|105536.4|105486.4|8
1724737810000|2024-08-27 05:50:10|105537.3|105487.3|105539|105489|105541.8|105491.8|105532.8|105482.8|16
1724737820000|2024-08-27 05:50:20|105538.4|105488.4|105538.6|105488.6|105539.1|105489.1|105537.9|105487.9|8
1724737830000|2024-08-27 05:50:30|105538.9|105488.9|105537.8|105487.8|105539.1|105489.1|105537.8|105487.8|5
1724737840000|2024-08-27 05:50:40|105538.6|105488.6|105540.8|105490.8|105540.8|105490.8|105537.3|105487.3|16
1724737850000|2024-08-27 05:50:50|105539.9|105489.9|105535.7|105485.7|105540.4|105490.4|105534.4|105484.4|12
1724737860000|2024-08-27 05:51:00|105537.2|105487.2|105538.9|105488.9|105539.4|105489.4|105537.2|105487.2|11
1724737870000|2024-08-27 05:51:10|105538.6|105488.6|105535.9|105485.9|105538.6|105488.6|105535.3|105485.3|8
1724737880000|2024-08-27 05:51:20|105535.7|105485.7|105531.3|105481.3|105535.7|105485.7|105529.3|105479.3|9
1724737890000|2024-08-27 05:51:30|105531.6|105481.6|105534.7|105484.7|105534.7|105484.7|105530.8|105480.8|6
1724737900000|2024-08-27 05:51:40|105534.6|105484.6|105538.2|105488.2|105538.2|105488.2|105534.6|105484.6|9
1724737910000|2024-08-27 05:51:50|105538.3|105488.3|105539|105489|105540.4|105490.4|105536.8|105486.8|8
1724737920000|2024-08-27 05:52:00|105539.5|105489.5|105485.6|105435.6|105540.4|105490.4|105485.6|105435.6|34
1724737930000|2024-08-27 05:52:10|105484.7|105434.7|105475.8|105425.8|105488.1|105438.1|105475.8|105425.8|30
1724737940000|2024-08-27 05:52:20|105476.2|105426.2|105476.2|105426.2|105478.3|105428.3|105473.3|105423.3|27
1724737950000|2024-08-27 05:52:30|105475.8|105425.8|105474.6|105424.6|105477.5|105427.5|105467.9|105417.9|32
1724737960000|2024-08-27 05:52:40|105474.5|105424.5|105478.1|105428.1|105478.1|105428.1|105473.6|105423.6|21
1724737970000|2024-08-27 05:52:50|105478|105428|105476.3|105426.3|105478.1|105428.1|105472.4|105422.4|25
1724737980000|2024-08-27 05:53:00|105476|105426|105478.5|105428.5|105478.5|105428.5|105473.9|105423.9|17
1724737990000|2024-08-27 05:53:10|105478.6|105428.6|105477.4|105427.4|105478.9|105428.9|105477.1|105427.1|11
1724738000000|2024-08-27 05:53:20|105477.3|105427.3|105476|105426|105477.5|105427.5|105476|105426|8
1724738010000|2024-08-27 05:53:30|105475.8|105425.8|105476.1|105426.1|105477.8|105427.8|105474.9|105424.9|18
1724738020000|2024-08-27 05:53:40|105477.8|105427.8|105455.3|105405.3|105478.2|105428.2|105455.1|105405.1|20
1724738030000|2024-08-27 05:53:50|105458.1|105408.1|105458.7|105408.7|105459|105409|105458.1|105408.1|6
1724738040000|2024-08-27 05:54:00|105459.3|105409.3|105458.6|105408.6|105461.9|105411.9|105455.4|105405.4|11
1724738050000|2024-08-27 05:54:10|105459.1|105409.1|105452.1|105402.1|105462|105412|105452.1|105402.1|14
1724738060000|2024-08-27 05:54:20|105455.3|105405.3|105447.9|105397.9|105457.3|105407.3|105444.2|105394.2|26
1724738070000|2024-08-27 05:54:30|105447.4|105397.4|105436.7|105386.7|105447.4|105397.4|105433.2|105383.2|44
1724738080000|2024-08-27 05:54:40|105436.6|105386.6|105435.8|105385.8|105441.6|105391.6|105435.8|105385.8|25
1724738090000|2024-08-27 05:54:50|105436.7|105386.7|105433.3|105383.3|105436.7|105386.7|105433.3|105383.3|18
1724738100000|2024-08-27 05:55:00|105433.4|105383.4|105422.1|105372.1|105433.4|105383.4|105420|105370|13
1724738110000|2024-08-27 05:55:10|105422.3|105372.3|105421.3|105371.3|105423.6|105373.6|105418|105368|24
1724738120000|2024-08-27 05:55:20|105421.2|105371.2|105416.9|105366.9|105421.2|105371.2|105414.7|105364.7|22
1724738130000|2024-08-27 05:55:30|105416.7|105366.7|105418.4|105368.4|105420.1|105370.1|105413.1|105363.1|21
1724738140000|2024-08-27 05:55:40|105418.5|105368.5|105418|105368|105419.1|105369.1|105418|105368|7
1724738150000|2024-08-27 05:55:50|105418.4|105368.4|105417.5|105367.5|105418.6|105368.6|105417.5|105367.5|7
1724738160000|2024-08-27 05:56:00|105417.4|105367.4|105417.1|105367.1|105417.4|105367.4|105415.7|105365.7|11
1724738170000|2024-08-27 05:56:10|105417.2|105367.2|105417.2|105367.2|105417.2|105367.2|105416.7|105366.7|7
1724738180000|2024-08-27 05:56:20|105417.4|105367.4|105418.4|105368.4|105422.4|105372.4|105415.2|105365.2|18
1724738190000|2024-08-27 05:56:30|105419.5|105369.5|105420.9|105370.9|105420.9|105370.9|105419.1|105369.1|9
1724738200000|2024-08-27 05:56:40|105422.1|105372.1|105422.2|105372.2|105422.2|105372.2|105420.6|105370.6|12
1724738210000|2024-08-27 05:56:50|105421.8|105371.8|105420|105370|105423.1|105373.1|105420|105370|10
1724738220000|2024-08-27 05:57:00|105419.8|105369.8|105421.8|105371.8|105422|105372|105419.8|105369.8|8
1724738230000|2024-08-27 05:57:10|105421.7|105371.7|105417.8|105367.8|105421.7|105371.7|105417.8|105367.8|8
1724738240000|2024-08-27 05:57:20|105418.1|105368.1|105416.3|105366.3|105418.1|105368.1|105413.3|105363.3|21
1724738250000|2024-08-27 05:57:30|105416.6|105366.6|105415.4|105365.4|105416.6|105366.6|105415.3|105365.3|8
1724738260000|2024-08-27 05:57:40|105415.7|105365.7|105405.4|105355.4|105415.7|105365.7|105405.4|105355.4|7
1724738270000|2024-08-27 05:57:50|105404.1|105354.1|105397.3|105347.3|105404.1|105354.1|105396.3|105346.3|16
1724738280000|2024-08-27 05:58:00|105398.7|105348.7|105392|105342|105401.8|105351.8|105392|105342|15
1724738290000|2024-08-27 05:58:10|105391.7|105341.7|105391.8|105341.8|105394.4|105344.4|105391.3|105341.3|12
1724738300000|2024-08-27 05:58:20|105393.6|105343.6|105401.1|105351.1|105401.1|105351.1|105393.6|105343.6|18
1724738310000|2024-08-27 05:58:30|105402.6|105352.6|105403|105353|105404.6|105354.6|105402.6|105352.6|11
1724738320000|2024-08-27 05:58:40|105402.6|105352.6|105401.3|105351.3|105402.6|105352.6|105399.6|105349.6|23
1724738330000|2024-08-27 05:58:50|105401.6|105351.6|105392.4|105342.4|105401.6|105351.6|105392.4|105342.4|21
1724738340000|2024-08-27 05:59:00|105392.3|105342.3|105384.8|105334.8|105392.3|105342.3|105384.8|105334.8|14
1724738350000|2024-08-27 05:59:10|105384.7|105334.7|105386|105336|105386|105336|105383.1|105333.1|14
1724738360000|2024-08-27 05:59:20|105388.6|105338.6|105378.2|105328.2|105388.6|105338.6|105375.7|105325.7|19
1724738370000|2024-08-27 05:59:30|105378.1|105328.1|105378.5|105328.5|105378.5|105328.5|105378.1|105328.1|3
1724738380000|2024-08-27 05:59:40|105377.8|105327.8|105379.4|105329.4|105381.3|105331.3|105377.8|105327.8|8
1724738390000|2024-08-27 05:59:50|105377.6|105327.6|105372.7|105322.7|105384|105334|105372.7|105322.7|21
1724738400000|2024-08-27 06:00:00|105373.2|105323.2|105377.1|105327.1|105410.1|105328.3|105362.7|105281.1|34
1724738410000|2024-08-27 06:00:10|105377.2|105327.2|105371.4|105321.4|105378.8|105328.8|105371.4|105321.4|32
1724738420000|2024-08-27 06:00:20|105371.2|105321.2|105373.1|105323.1|105375.3|105325.3|105371.2|105321.2|26
1724738430000|2024-08-27 06:00:30|105373.3|105323.3|105371.6|105321.6|105373.3|105323.3|105362.8|105312.8|42
1724738440000|2024-08-27 06:00:40|105371.7|105321.7|105373.6|105323.6|105374.9|105324.9|105371.7|105321.7|25
1724738450000|2024-08-27 06:00:50|105372.9|105322.9|105373|105323|105374.1|105324.1|105371.8|105321.8|22
1724738460000|2024-08-27 06:01:00|105373.3|105323.3|105376.3|105326.3|105377.4|105327.4|105372.9|105322.9|22
1724738470000|2024-08-27 06:01:10|105376|105326|105370.9|105320.9|105376.4|105326.4|105370.9|105320.9|29
1724738480000|2024-08-27 06:01:20|105370.2|105320.2|105371.9|105321.9|105372.3|105322.3|105367.8|105317.8|54
1724738490000|2024-08-27 06:01:30|105372.4|105322.4|105373.8|105323.8|105374.2|105324.2|105372.4|105322.4|13
1724738500000|2024-08-27 06:01:40|105374.1|105324.1|105387.4|105337.4|105387.4|105337.4|105372.2|105322.2|27
1724738510000|2024-08-27 06:01:50|105387.1|105337.1|105388|105338|105389.8|105339.8|105387.1|105337.1|8
1724738520000|2024-08-27 06:02:00|105387.1|105337.1|105379.5|105329.5|105387.5|105337.5|105377.7|105327.7|51
1724738530000|2024-08-27 06:02:10|105379.2|105329.2|105384.7|105334.7|105384.7|105334.7|105377.9|105327.9|22
1724738540000|2024-08-27 06:02:20|105384.9|105334.9|105428.2|105378.2|105430.6|105380.6|105383.1|105333.1|33
1724738550000|2024-08-27 06:02:30|105427.4|105377.4|105446.8|105396.8|105447.1|105397.1|105422.2|105372.2|47
1724738560000|2024-08-27 06:02:40|105446.7|105396.7|105448|105398|105448.3|105398.3|105446|105396|31
1724738570000|2024-08-27 06:02:50|105448.5|105398.5|105447.7|105397.7|105448.6|105398.6|105446.3|105396.3|31
1724738580000|2024-08-27 06:03:00|105447.8|105397.8|105448.3|105398.3|105450.8|105400.8|105447.2|105397.2|34
1724738590000|2024-08-27 06:03:10|105448.5|105398.5|105456.4|105406.4|105456.5|105406.5|105447.8|105397.8|33
1724738600000|2024-08-27 06:03:20|105456.2|105406.2|105465.8|105415.8|105465.8|105415.8|105449.4|105399.4|32
1724738610000|2024-08-27 06:03:30|105468.3|105418.3|105457.9|105407.9|105468.3|105418.3|105457.4|105407.4|40
1724738620000|2024-08-27 06:03:40|105457.5|105407.5|105457.4|105407.4|105459.1|105409.1|105457.3|105407.3|16
1724738630000|2024-08-27 06:03:50|105457.7|105407.7|105456.8|105406.8|105458.6|105408.6|105451.2|105401.2|21
1724738640000|2024-08-27 06:04:00|105456.7|105406.7|105450.4|105400.4|105456.8|105406.8|105450.4|105400.4|19
1724738650000|2024-08-27 06:04:10|105450.9|105400.9|105466.7|105416.7|105466.7|105416.7|105450.3|105400.3|30
1724738660000|2024-08-27 06:04:20|105465.9|105415.9|105474.5|105424.5|105474.8|105424.8|105456.5|105406.5|36
1724738670000|2024-08-27 06:04:30|105474.7|105424.7|105468.3|105418.3|105474.9|105424.9|105468.3|105418.3|22
1724738680000|2024-08-27 06:04:40|105469.1|105419.1|105476.2|105426.2|105482.3|105432.3|105468.9|105418.9|27
1724738690000|2024-08-27 06:04:50|105477.2|105427.2|105487.3|105437.3|105487.3|105437.3|105477.2|105427.2|25
1724738700000|2024-08-27 06:05:00|105487.2|105437.2|105500.4|105450.4|105501.1|105451.1|105486.4|105436.4|31
1724738710000|2024-08-27 06:05:10|105500|105450|105504.6|105454.6|105504.8|105454.8|105500|105450|23
1724738720000|2024-08-27 06:05:20|105485.2|105435.2|105473.8|105423.8|105485.2|105435.2|105473.7|105423.7|30
1724738730000|2024-08-27 06:05:30|105474.5|105424.5|105474|105424|105474.9|105424.9|105473|105423|20
1724738740000|2024-08-27 06:05:40|105473.7|105423.7|105474.1|105424.1|105474.7|105424.7|105472|105422|34
1724738750000|2024-08-27 06:05:50|105473.9|105423.9|105454.5|105404.5|105473.9|105423.9|105448.2|105398.2|32
1724738760000|2024-08-27 06:06:00|105454.9|105404.9|105455.3|105405.3|105456.3|105406.3|105447.4|105397.4|34
1724738770000|2024-08-27 06:06:10|105456.2|105406.2|105457.8|105407.8|105461.7|105411.7|105455.6|105405.6|34
1724738780000|2024-08-27 06:06:20|105457.7|105407.7|105451.4|105401.4|105457.9|105407.9|105448.9|105398.9|33
1724738790000|2024-08-27 06:06:30|105451.5|105401.5|105444.3|105394.3|105451.5|105401.5|105444.3|105394.3|26
1724738800000|2024-08-27 06:06:40|105444.5|105394.5|105440.9|105390.9|105447.3|105397.3|105440.8|105390.8|40
1724738810000|2024-08-27 06:06:50|105440.4|105390.4|105424|105374|105440.4|105390.4|105422.6|105372.6|35
1724738820000|2024-08-27 06:07:00|105423.8|105373.8|105427.7|105377.7|105428.6|105378.6|105423.8|105373.8|29
1724738830000|2024-08-27 06:07:10|105427.8|105377.8|105438.8|105388.8|105443|105393|105427.8|105377.8|36
1724738840000|2024-08-27 06:07:20|105438.7|105388.7|105439.7|105389.7|105440.1|105390.1|105437.6|105387.6|19
1724738850000|2024-08-27 06:07:30|105439.6|105389.6|105440.4|105390.4|105441.1|105391.1|105439.1|105389.1|21
1724738860000|2024-08-27 06:07:40|105440.9|105390.9|105437.5|105387.5|105443|105393|105436.4|105386.4|38
1724738870000|2024-08-27 06:07:50|105436.8|105386.8|105419.1|105369.1|105436.8|105386.8|105411.5|105361.5|53
1724738880000|2024-08-27 06:08:00|105418.4|105368.4|105418.7|105368.7|105420|105370|105417.7|105367.7|30
1724738890000|2024-08-27 06:08:10|105418.8|105368.8|105420.2|105370.2|105420.6|105370.6|105417.8|105367.8|14
1724738900000|2024-08-27 06:08:20|105420.6|105370.6|105422.2|105372.2|105423.1|105373.1|105420.2|105370.2|19
1724738910000|2024-08-27 06:08:30|105421.9|105371.9|105424.8|105374.8|105424.8|105374.8|105421.5|105371.5|26
1724738920000|2024-08-27 06:08:40|105424.7|105374.7|105426|105376|105426.5|105376.5|105424.7|105374.7|24
1724738930000|2024-08-27 06:08:50|105425.4|105375.4|105406.4|105356.4|105425.4|105375.4|105406.2|105356.2|27
1724738940000|2024-08-27 06:09:00|105405.9|105355.9|105396.8|105346.8|105405.9|105355.9|105394|105344|46
1724738950000|2024-08-27 06:09:10|105396.5|105346.5|105396.7|105346.7|105396.9|105346.9|105396.5|105346.5|11
1724738960000|2024-08-27 06:09:20|105396.4|105346.4|105384.4|105334.4|105396.4|105346.4|105384.4|105334.4|21
1724738970000|2024-08-27 06:09:30|105384.6|105334.6|105384.8|105334.8|105384.9|105334.9|105383.8|105333.8|18
1724738980000|2024-08-27 06:09:40|105384.7|105334.7|105390.3|105340.3|105391.6|105341.6|105384.7|105334.7|25
1724738990000|2024-08-27 06:09:50|105390|105340|105385.6|105335.6|105390.8|105340.8|105383.8|105333.8|41
1724739000000|2024-08-27 06:10:00|105384.7|105334.7|105377.9|105327.9|105384.7|105334.7|105376.5|105326.5|29
1724739010000|2024-08-27 06:10:10|105377.4|105327.4|105383.7|105333.7|105383.7|105333.7|105377.4|105327.4|25
1724739020000|2024-08-27 06:10:20|105383.6|105333.6|105381.8|105331.8|105383.6|105333.6|105378.7|105328.7|15
1724739030000|2024-08-27 06:10:30|105382.1|105332.1|105383.6|105333.6|105383.6|105333.6|105380.7|105330.7|18
1724739040000|2024-08-27 06:10:40|105385.3|105335.3|105383.6|105333.6|105385.6|105335.6|105381|105331|15
1724739050000|2024-08-27 06:10:50|105383.5|105333.5|105385|105335|105387.6|105337.6|105383.5|105333.5|16
1724739060000|2024-08-27 06:11:00|105385.3|105335.3|105388.3|105338.3|105389.4|105339.4|105384.3|105334.3|30
1724739070000|2024-08-27 06:11:10|105388|105338|105389.1|105339.1|105389.9|105339.9|105387.6|105337.6|18
1724739080000|2024-08-27 06:11:20|105389.2|105339.2|105389.4|105339.4|105390.1|105340.1|105389.2|105339.2|12
1724739090000|2024-08-27 06:11:30|105389.5|105339.5|105384.2|105334.2|105389.6|105339.6|105384.1|105334.1|12
1724739100000|2024-08-27 06:11:40|105383.2|105333.2|105382.6|105332.6|105383.2|105333.2|105382.5|105332.5|12
1724739110000|2024-08-27 06:11:50|105382.9|105332.9|105385.9|105335.9|105386|105336|105380.8|105330.8|27
1724739120000|2024-08-27 06:12:00|105385.8|105335.8|105402.4|105352.4|105402.9|105352.9|105385.8|105335.8|26
1724739130000|2024-08-27 06:12:10|105402|105352|105411.5|105361.5|105419.1|105369.1|105401.9|105351.9|37
1724739140000|2024-08-27 06:12:20|105409.9|105359.9|105410.4|105360.4|105410.4|105360.4|105407.9|105357.9|17
1724739150000|2024-08-27 06:12:30|105410.3|105360.3|105409.4|105359.4|105410.3|105360.3|105409.4|105359.4|10
1724739160000|2024-08-27 06:12:40|105409.5|105359.5|105409.4|105359.4|105409.9|105359.9|105409.4|105359.4|10
1724739170000|2024-08-27 06:12:50|105409.5|105359.5|105412.9|105362.9|105415.1|105365.1|105409.5|105359.5|19
1724739180000|2024-08-27 06:13:00|105414.1|105364.1|105414.6|105364.6|105414.7|105364.7|105413.3|105363.3|13
1724739190000|2024-08-27 06:13:10|105415.2|105365.2|105415.6|105365.6|105415.6|105365.6|105414.9|105364.9|11
1724739200000|2024-08-27 06:13:20|105415.7|105365.7|105413.4|105363.4|105415.7|105365.7|105413.4|105363.4|12
1724739210000|2024-08-27 06:13:30|105412.8|105362.8|105407.6|105357.6|105413|105363|105407.4|105357.4|20
1724739220000|2024-08-27 06:13:40|105407.3|105357.3|105407.4|105357.4|105407.9|105357.9|105407.3|105357.3|10
1724739230000|2024-08-27 06:13:50|105407.5|105357.5|105409.1|105359.1|105409.1|105359.1|105406.4|105356.4|23
1724739240000|2024-08-27 06:14:00|105409.4|105359.4|105412.1|105362.1|105412.1|105362.1|105408.7|105358.7|9
1724739250000|2024-08-27 06:14:10|105411.7|105361.7|105413.9|105363.9|105414|105364|105411.6|105361.6|12
1724739260000|2024-08-27 06:14:20|105413.6|105363.6|105413.9|105363.9|105414.5|105364.5|105413.4|105363.4|9
1724739270000|2024-08-27 06:14:30|105416.3|105366.3|105416|105366|105416.3|105366.3|105414.5|105364.5|9
1724739280000|2024-08-27 06:14:40|105415.9|105365.9|105415.7|105365.7|105417|105367|105415.4|105365.4|14
1724739290000|2024-08-27 06:14:50|105415.3|105365.3|105428.6|105378.6|105429.1|105379.1|105410.4|105360.4|27
1724739300000|2024-08-27 06:15:00|105428.5|105378.5|105414.5|105364.5|105430.3|105380.3|105412.6|105362.6|36
1724739310000|2024-08-27 06:15:10|105412.5|105362.5|105411.6|105361.6|105415.2|105365.2|105408.5|105358.5|27
1724739320000|2024-08-27 06:15:20|105412.1|105362.1|105409.1|105359.1|105416.2|105366.2|105409.1|105359.1|28
1724739330000|2024-08-27 06:15:30|105408.9|105358.9|105409.2|105359.2|105410.9|105360.9|105408.2|105358.2|23
1724739340000|2024-08-27 06:15:40|105408.9|105358.9|105403.5|105353.5|105408.9|105358.9|105403.5|105353.5|18
1724739350000|2024-08-27 06:15:50|105403.1|105353.1|105398|105348|105403.1|105353.1|105397.6|105347.6|17
1724739360000|2024-08-27 06:16:00|105397.5|105347.5|105397.6|105347.6|105398.4|105348.4|105396.6|105346.6|26
1724739370000|2024-08-27 06:16:10|105397.7|105347.7|105401.4|105351.4|105401.5|105351.5|105397.7|105347.7|16
1724739380000|2024-08-27 06:16:20|105401.2|105351.2|105404|105354|105404.7|105354.7|105401|105351|21
1724739390000|2024-08-27 06:16:30|105403.9|105353.9|105413.6|105363.6|105413.8|105363.8|105403.9|105353.9|18
1724739400000|2024-08-27 06:16:40|105413.7|105363.7|105413.9|105363.9|105414.2|105364.2|105413|105363|14
1724739410000|2024-08-27 06:16:50|105413.8|105363.8|105423.2|105373.2|105429|105379|105411|105361|27
1724739420000|2024-08-27 06:17:00|105423.3|105373.3|105417.5|105367.5|105423.3|105373.3|105416.9|105366.9|21
1724739430000|2024-08-27 06:17:10|105417.4|105367.4|105419.4|105369.4|105419.6|105369.6|105417.3|105367.3|18
1724739440000|2024-08-27 06:17:20|105419.7|105369.7|105418.6|105368.6|105420.3|105370.3|105418.6|105368.6|17
1724739450000|2024-08-27 06:17:30|105417.6|105367.6|105409.2|105359.2|105417.6|105367.6|105408.9|105358.9|35
1724739460000|2024-08-27 06:17:40|105409.4|105359.4|105408.7|105358.7|105409.5|105359.5|105408.7|105358.7|15
1724739470000|2024-08-27 06:17:50|105410.2|105360.2|105408.1|105358.1|105410.9|105360.9|105407.9|105357.9|16
1724739480000|2024-08-27 06:18:00|105406.8|105356.8|105398.6|105348.6|105406.8|105356.8|105398.2|105348.2|25
1724739490000|2024-08-27 06:18:10|105399.5|105349.5|105399.4|105349.4|105399.5|105349.5|105399.2|105349.2|8
1724739500000|2024-08-27 06:18:20|105399.5|105349.5|105396|105346|105399.5|105349.5|105395.6|105345.6|14
1724739510000|2024-08-27 06:18:30|105396.4|105346.4|105370.8|105320.8|105398.7|105348.7|105370.8|105320.8|34
1724739520000|2024-08-27 06:18:40|105370.4|105320.4|105367.1|105317.1|105370.4|105320.4|105366.8|105316.8|22
1724739530000|2024-08-27 06:18:50|105367|105317|105366.8|105316.8|105368.1|105318.1|105366.6|105316.6|16
1724739540000|2024-08-27 06:19:00|105366.9|105316.9|105371.9|105321.9|105372.4|105322.4|105365.9|105315.9|21
1724739550000|2024-08-27 06:19:10|105372|105322|105372.3|105322.3|105372.9|105322.9|105371.8|105321.8|12
1724739560000|2024-08-27 06:19:20|105372.4|105322.4|105370.8|105320.8|105376.3|105326.3|105370.8|105320.8|20
1724739570000|2024-08-27 06:19:30|105370.7|105320.7|105364.9|105314.9|105370.7|105320.7|105364.7|105314.7|21
1724739580000|2024-08-27 06:19:40|105365.1|105315.1|105362.9|105312.9|105365.3|105315.3|105362.8|105312.8|20
1724739590000|2024-08-27 06:19:50|105363|105313|105363.5|105313.5|105365|105315|105362.9|105312.9|15
1724739600000|2024-08-27 06:20:00|105363.6|105313.6|105361.9|105311.9|105363.6|105313.6|105361.7|105311.7|10
1724739610000|2024-08-27 06:20:10|105362|105312|105361.5|105311.5|105364.1|105314.1|105360|105310|18
1724739620000|2024-08-27 06:20:20|105360.1|105310.1|105316.9|105266.9|105360.1|105310.1|105316.9|105266.9|39
1724739630000|2024-08-27 06:20:30|105313.4|105263.4|105300.4|105250.4|105313.7|105263.7|105299.7|105249.7|35
1724739640000|2024-08-27 06:20:40|105300.2|105250.2|105303.8|105253.8|105305.4|105255.4|105299.6|105249.6|34
1724739650000|2024-08-27 06:20:50|105304.3|105254.3|105303.5|105253.5|105305|105255|105301.1|105251.1|23
1724739660000|2024-08-27 06:21:00|105303.8|105253.8|105312.2|105262.2|105315.4|105265.4|105303.8|105253.8|37
1724739670000|2024-08-27 06:21:10|105312.4|105262.4|105296.9|105246.9|105312.9|105262.9|105295.2|105245.2|28
1724739680000|2024-08-27 06:21:20|105297.3|105247.3|105298|105248|105301.4|105251.4|105297.1|105247.1|22
1724739690000|2024-08-27 06:21:30|105300.6|105250.6|105301.4|105251.4|105302.3|105252.3|105300.4|105250.4|17
1724739700000|2024-08-27 06:21:40|105301.3|105251.3|105304.6|105254.6|105304.7|105254.7|105300.6|105250.6|17
1724739710000|2024-08-27 06:21:50|105304.9|105254.9|105310.1|105260.1|105312.5|105262.5|105304.9|105254.9|17
1724739720000|2024-08-27 06:22:00|105309.2|105259.2|105310.3|105260.3|105311.6|105261.6|105309.2|105259.2|14
1724739730000|2024-08-27 06:22:10|105310.2|105260.2|105329.8|105279.8|105330.4|105280.4|105305.7|105255.7|23
1724739740000|2024-08-27 06:22:20|105329.9|105279.9|105331.1|105281.1|105333.3|105283.3|105329.5|105279.5|23
1724739750000|2024-08-27 06:22:30|105330.9|105280.9|105328.9|105278.9|105331|105281|105327.4|105277.4|27
1724739760000|2024-08-27 06:22:40|105329|105279|105329.4|105279.4|105334|105284|105327.1|105277.1|28
1724739770000|2024-08-27 06:22:50|105329.1|105279.1|105326.6|105276.6|105329.1|105279.1|105326.2|105276.2|13
1724739780000|2024-08-27 06:23:00|105327|105277|105317|105267|105329|105279|105311.8|105261.8|26
1724739790000|2024-08-27 06:23:10|105317.1|105267.1|105324.1|105274.1|105325.8|105275.8|105317.1|105267.1|27
1724739800000|2024-08-27 06:23:20|105324.2|105274.2|105344.1|105294.1|105344.1|105294.1|105323.7|105273.7|36
1724739810000|2024-08-27 06:23:30|105344|105294|105345.8|105295.8|105346.3|105296.3|105344|105294|21
1724739820000|2024-08-27 06:23:40|105346.1|105296.1|105357.5|105307.5|105361|105311|105345.4|105295.4|25
1724739830000|2024-08-27 06:23:50|105357.1|105307.1|105365.3|105315.3|105366.3|105316.3|105357.1|105307.1|13
1724739840000|2024-08-27 06:24:00|105365.4|105315.4|105363.8|105313.8|105367.9|105317.9|105363.5|105313.5|22
1724739850000|2024-08-27 06:24:10|105364.2|105314.2|105380.8|105330.8|105381.2|105331.2|105364|105314|28
1724739860000|2024-08-27 06:24:20|105380.4|105330.4|105379.3|105329.3|105385.1|105335.1|105379.3|105329.3|32
1724739870000|2024-08-27 06:24:30|105379.4|105329.4|105379.8|105329.8|105383|105333|105373.2|105323.2|37
1724739880000|2024-08-27 06:24:40|105379.7|105329.7|105385.3|105335.3|105385.4|105335.4|105379.3|105329.3|16
1724739890000|2024-08-27 06:24:50|105385.4|105335.4|105391.7|105341.7|105391.7|105341.7|105384.7|105334.7|28
1724739900000|2024-08-27 06:25:00|105391.5|105341.5|105439.4|105389.4|105439.4|105389.4|105390.1|105340.1|49
1724739910000|2024-08-27 06:25:10|105439.8|105389.8|105445.9|105395.9|105452.7|105402.7|105439.8|105389.8|32
1724739920000|2024-08-27 06:25:20|105445.5|105395.5|105452.2|105402.2|105452.2|105402.2|105444.8|105394.8|20
1724739930000|2024-08-27 06:25:30|105452.5|105402.5|105450.3|105400.3|105452.5|105402.5|105448.9|105398.9|18
1724739940000|2024-08-27 06:25:40|105450.7|105400.7|105429|105379|105451.7|105401.7|105428.6|105378.6|38
1724739950000|2024-08-27 06:25:50|105429.7|105379.7|105423.5|105373.5|105431.7|105381.7|105423.5|105373.5|27
1724739960000|2024-08-27 06:26:00|105423.9|105373.9|105425.4|105375.4|105425.6|105375.6|105423.4|105373.4|29
1724739970000|2024-08-27 06:26:10|105429.2|105379.2|105434.1|105384.1|105434.7|105384.7|105429|105379|33
1724739980000|2024-08-27 06:26:20|105434.5|105384.5|105431.5|105381.5|105439.9|105389.9|105431.5|105381.5|37
1724739990000|2024-08-27 06:26:30|105431.6|105381.6|105435.4|105385.4|105435.8|105385.8|105431.6|105381.6|32
1724740000000|2024-08-27 06:26:40|105435.9|105385.9|105435.9|105385.9|105436.3|105386.3|105433.5|105383.5|31
1724740010000|2024-08-27 06:26:50|105435.7|105385.7|105443|105393|105444.1|105394.1|105434.1|105384.1|30
1724740020000|2024-08-27 06:27:00|105443.1|105393.1|105442.9|105392.9|105444.4|105394.4|105441.8|105391.8|29
1724740030000|2024-08-27 06:27:10|105443|105393|105452.2|105402.2|105452.9|105402.9|105443|105393|18
1724740040000|2024-08-27 06:27:20|105452.4|105402.4|105452.2|105402.2|105453|105403|105450|105400|25
1724740050000|2024-08-27 06:27:30|105452.7|105402.7|105474.3|105424.3|105474.9|105424.9|105452.7|105402.7|39
1724740060000|2024-08-27 06:27:40|105473.8|105423.8|105467.4|105417.4|105477.5|105427.5|105466.6|105416.6|43
1724740070000|2024-08-27 06:27:50|105467.6|105417.6|105473.8|105423.8|105473.9|105423.9|105467.5|105417.5|25
1724740080000|2024-08-27 06:28:00|105474|105424|105467.4|105417.4|105476.8|105426.8|105466.6|105416.6|32
1724740090000|2024-08-27 06:28:10|105467.8|105417.8|105466|105416|105469.8|105419.8|105466|105416|23
1724740100000|2024-08-27 06:28:20|105466.7|105416.7|105460.2|105410.2|105467|105417|105459.9|105409.9|27
1724740110000|2024-08-27 06:28:30|105460.1|105410.1|105459.9|105409.9|105460.9|105410.9|105458.2|105408.2|27
1724740120000|2024-08-27 06:28:40|105460|105410|105460.4|105410.4|105475.8|105425.8|105459.6|105409.6|44
1724740130000|2024-08-27 06:28:50|105460.3|105410.3|105458.7|105408.7|105460.3|105410.3|105456.9|105406.9|19
1724740140000|2024-08-27 06:29:00|105458.3|105408.3|105459|105409|105464.4|105414.4|105458.1|105408.1|29
1724740150000|2024-08-27 06:29:10|105458.6|105408.6|105457.6|105407.6|105459.2|105409.2|105457.3|105407.3|23
1724740160000|2024-08-27 06:29:20|105457.2|105407.2|105454.7|105404.7|105457.4|105407.4|105454.3|105404.3|28
1724740170000|2024-08-27 06:29:30|105454.4|105404.4|105461.8|105411.8|105461.8|105411.8|105454.4|105404.4|13
1724740180000|2024-08-27 06:29:40|105462.2|105412.2|105457.1|105407.1|105462.3|105412.3|105457|105407|18
1724740190000|2024-08-27 06:29:50|105457|105407|105432.4|105382.4|105457|105407|105428.6|105378.6|40
1724740200000|2024-08-27 06:30:00|105432.2|105382.2|105463|105413|105463.9|105413.9|105431.3|105381.3|42
1724740210000|2024-08-27 06:30:10|105462.9|105412.9|105476.2|105426.2|105477.9|105427.9|105462|105412|26
1724740220000|2024-08-27 06:30:20|105475.4|105425.4|105479|105429|105479|105429|105473.6|105423.6|29
1724740230000|2024-08-27 06:30:30|105479.4|105429.4|105471|105421|105479.4|105429.4|105471|105421|26
1724740240000|2024-08-27 06:30:40|105470.6|105420.6|105473|105423|105476.5|105426.5|105468.8|105418.8|25
1724740250000|2024-08-27 06:30:50|105472.6|105422.6|105450.3|105400.3|105472.6|105422.6|105450.2|105400.2|33
1724740260000|2024-08-27 06:31:00|105450.6|105400.6|105451.9|105401.9|105460.9|105410.9|105450.4|105400.4|32
1724740270000|2024-08-27 06:31:10|105451.8|105401.8|105452.2|105402.2|105454.3|105404.3|105451.8|105401.8|21
1724740280000|2024-08-27 06:31:20|105452.4|105402.4|105462.2|105412.2|105462.9|105412.9|105452.3|105402.3|31
1724740290000|2024-08-27 06:31:30|105461.1|105411.1|105463.8|105413.8|105465|105415|105461.1|105411.1|20
1724740300000|2024-08-27 06:31:40|105463.9|105413.9|105458.9|105408.9|105465.7|105415.7|105457|105407|33
1724740310000|2024-08-27 06:31:50|105458.8|105408.8|105466.1|105416.1|105467.5|105417.5|105458.8|105408.8|30
1724740320000|2024-08-27 06:32:00|105466.5|105416.5|105464.6|105414.6|105466.8|105416.8|105464.3|105414.3|20
1724740330000|2024-08-27 06:32:10|105464.4|105414.4|105457.4|105407.4|105464.4|105414.4|105456.8|105406.8|15
1724740340000|2024-08-27 06:32:20|105456.5|105406.5|105456.5|105406.5|105457.7|105407.7|105456.4|105406.4|17
1724740350000|2024-08-27 06:32:30|105456.7|105406.7|105458.5|105408.5|105461.2|105411.2|105456.7|105406.7|29
1724740360000|2024-08-27 06:32:40|105457.6|105407.6|105453.8|105403.8|105459.4|105409.4|105453.6|105403.6|31
1724740370000|2024-08-27 06:32:50|105453.6|105403.6|105455.2|105405.2|105455.4|105405.4|105452.1|105402.1|19
1724740380000|2024-08-27 06:33:00|105453.5|105403.5|105448.4|105398.4|105453.6|105403.6|105448.4|105398.4|31
1724740390000|2024-08-27 06:33:10|105449.1|105399.1|105454.2|105404.2|105455.2|105405.2|105446.8|105396.8|21
1724740400000|2024-08-27 06:33:20|105454|105404|105451.4|105401.4|105454|105404|105451.4|105401.4|21
1724740410000|2024-08-27 06:33:30|105451.3|105401.3|105446.9|105396.9|105451.4|105401.4|105446.2|105396.2|25
1724740420000|2024-08-27 06:33:40|105446.7|105396.7|105418.4|105368.4|105446.7|105396.7|105418.4|105368.4|33
1724740430000|2024-08-27 06:33:50|105418.5|105368.5|105418.1|105368.1|105418.8|105368.8|105417.2|105367.2|26
1724740440000|2024-08-27 06:34:00|105417.8|105367.8|105424.9|105374.9|105424.9|105374.9|105417.6|105367.6|35
1724740450000|2024-08-27 06:34:10|105425.1|105375.1|105416.8|105366.8|105428.2|105378.2|105416.8|105366.8|26
1724740460000|2024-08-27 06:34:20|105416.7|105366.7|105414.9|105364.9|105416.7|105366.7|105414.3|105364.3|22
1724740470000|2024-08-27 06:34:30|105415.3|105365.3|105420.5|105370.5|105420.6|105370.6|105415.3|105365.3|25
1724740480000|2024-08-27 06:34:40|105420.6|105370.6|105422.6|105372.6|105425.9|105375.9|105420.6|105370.6|22
1724740490000|2024-08-27 06:34:50|105421.3|105371.3|105421.9|105371.9|105425.5|105375.5|105420.9|105370.9|36
1724740500000|2024-08-27 06:35:00|105422.3|105372.3|105429.8|105379.8|105430.3|105380.3|105414.3|105364.3|40
1724740510000|2024-08-27 06:35:10|105429.6|105379.6|105436.3|105386.3|105437.4|105387.4|105429.6|105379.6|15
1724740520000|2024-08-27 06:35:20|105436.2|105386.2|105441.7|105391.7|105445.8|105395.8|105436.2|105386.2|30
1724740530000|2024-08-27 06:35:30|105441.4|105391.4|105423.3|105373.3|105441.4|105391.4|105423.2|105373.2|23
1724740540000|2024-08-27 06:35:40|105423.6|105373.6|105436.8|105386.8|105439.8|105389.8|105423.5|105373.5|31
1724740550000|2024-08-27 06:35:50|105436.6|105386.6|105435.9|105385.9|105437.9|105387.9|105430.8|105380.8|24
1724740560000|2024-08-27 06:36:00|105436|105386|105434.4|105384.4|105436.1|105386.1|105432.6|105382.6|19
1724740570000|2024-08-27 06:36:10|105434.7|105384.7|105427.4|105377.4|105435.5|105385.5|105426.7|105376.7|25
1724740580000|2024-08-27 06:36:20|105425.8|105375.8|105425.5|105375.5|105426.3|105376.3|105423|105373|22
1724740590000|2024-08-27 06:36:30|105424.4|105374.4|105411.2|105361.2|105424.4|105374.4|105408.9|105358.9|13
1724740600000|2024-08-27 06:36:40|105411.5|105361.5|105410.4|105360.4|105411.8|105361.8|105410.3|105360.3|9
1724740610000|2024-08-27 06:36:50|105410.6|105360.6|105407.7|105357.7|105410.6|105360.6|105403.2|105353.2|24
1724740620000|2024-08-27 06:37:00|105408.1|105358.1|105415.8|105365.8|105417|105367|105407.3|105357.3|22
1724740630000|2024-08-27 06:37:10|105415.7|105365.7|105416.6|105366.6|105419.3|105369.3|105415.7|105365.7|17
1724740640000|2024-08-27 06:37:20|105416.4|105366.4|105416.9|105366.9|105420.7|105370.7|105415.8|105365.8|21
1724740650000|2024-08-27 06:37:30|105416.8|105366.8|105408|105358|105416.8|105366.8|105408|105358|15
1724740660000|2024-08-27 06:37:40|105409.2|105359.2|105410.6|105360.6|105411.2|105361.2|105407.2|105357.2|15
1724740670000|2024-08-27 06:37:50|105410.8|105360.8|105412.2|105362.2|105413.6|105363.6|105408.7|105358.7|22
1724740680000|2024-08-27 06:38:00|105412.1|105362.1|105410.1|105360.1|105412.1|105362.1|105407.5|105357.5|27
1724740690000|2024-08-27 06:38:10|105410.5|105360.5|105403.9|105353.9|105410.5|105360.5|105397.7|105347.7|24
1724740700000|2024-08-27 06:38:20|105403.6|105353.6|105401.1|105351.1|105403.6|105353.6|105400.8|105350.8|27
1724740710000|2024-08-27 06:38:30|105401.2|105351.2|105425|105375|105425|105375|105400.6|105350.6|26
1724740720000|2024-08-27 06:38:40|105424.6|105374.6|105439.7|105389.7|105439.9|105389.9|105424.6|105374.6|35
1724740730000|2024-08-27 06:38:50|105439.5|105389.5|105436.3|105386.3|105439.5|105389.5|105433|105383|28
1724740740000|2024-08-27 06:39:00|105436.4|105386.4|105432.7|105382.7|105438.1|105388.1|105419|105369|35
1724740750000|2024-08-27 06:39:10|105433.1|105383.1|105429.1|105379.1|105433.2|105383.2|105428.8|105378.8|24
1724740760000|2024-08-27 06:39:20|105428|105378|105435.3|105385.3|105435.3|105385.3|105424.6|105374.6|45
1724740770000|2024-08-27 06:39:30|105435.5|105385.5|105433.4|105383.4|105436.5|105386.5|105432.7|105382.7|23
1724740780000|2024-08-27 06:39:40|105433.1|105383.1|105431.8|105381.8|105433.7|105383.7|105426|105376|40
1724740790000|2024-08-27 06:39:50|105430.7|105380.7|105437|105387|105438.2|105388.2|105427.9|105377.9|36
1724740800000|2024-08-27 06:40:00|105437.4|105387.4|105438.7|105388.7|105442.5|105392.5|105437.3|105387.3|33
1724740810000|2024-08-27 06:40:10|105438.3|105388.3|105432.9|105382.9|105441.8|105391.8|105427.5|105377.5|36
1724740820000|2024-08-27 06:40:20|105433.2|105383.2|105428.6|105378.6|105433.2|105383.2|105428.2|105378.2|12
1724740830000|2024-08-27 06:40:30|105428.7|105378.7|105421.8|105371.8|105429.9|105379.9|105421.8|105371.8|26
1724740840000|2024-08-27 06:40:40|105421.6|105371.6|105439.4|105389.4|105440.5|105390.5|105420.9|105370.9|60
1724740850000|2024-08-27 06:40:50|105439|105389|105439.2|105389.2|105439.3|105389.3|105434.5|105384.5|44
1724740860000|2024-08-27 06:41:00|105439.4|105389.4|105466.3|105416.3|105474.8|105424.8|105439.4|105389.4|50
1724740870000|2024-08-27 06:41:10|105466.7|105416.7|105468.6|105418.6|105475.7|105425.7|105466.7|105416.7|32
1724740880000|2024-08-27 06:41:20|105468.5|105418.5|105467|105417|105468.5|105418.5|105465.9|105415.9|14
1724740890000|2024-08-27 06:41:30|105467.2|105417.2|105452.9|105402.9|105467.4|105417.4|105452.5|105402.5|33
1724740900000|2024-08-27 06:41:40|105452.4|105402.4|105458.6|105408.6|105461.1|105411.1|105451.4|105401.4|36
1724740910000|2024-08-27 06:41:50|105459.3|105409.3|105456.5|105406.5|105463.4|105413.4|105454.6|105404.6|27
1724740920000|2024-08-27 06:42:00|105456.6|105406.6|105458.5|105408.5|105459.5|105409.5|105455.3|105405.3|18
1724740930000|2024-08-27 06:42:10|105458.4|105408.4|105463.6|105413.6|105463.9|105413.9|105458.4|105408.4|17
1724740940000|2024-08-27 06:42:20|105463.7|105413.7|105459.3|105409.3|105463.8|105413.8|105457|105407|25
1724740950000|2024-08-27 06:42:30|105459.4|105409.4|105460|105410|105460.7|105410.7|105458.1|105408.1|24
1724740960000|2024-08-27 06:42:40|105459.9|105409.9|105465.2|105415.2|105468|105418|105459.3|105409.3|28
1724740970000|2024-08-27 06:42:50|105464.7|105414.7|105466.8|105416.8|105467.5|105417.5|105462.7|105412.7|20
1724740980000|2024-08-27 06:43:00|105466.6|105416.6|105458.9|105408.9|105466.6|105416.6|105458.9|105408.9|25
1724740990000|2024-08-27 06:43:10|105458.8|105408.8|105466.8|105416.8|105466.8|105416.8|105455|105405|39
1724741000000|2024-08-27 06:43:20|105466.7|105416.7|105460.2|105410.2|105466.8|105416.8|105459.6|105409.6|22
1724741010000|2024-08-27 06:43:30|105460.1|105410.1|105466|105416|105466.1|105416.1|105457.9|105407.9|19
1724741020000|2024-08-27 06:43:40|105466.1|105416.1|105466.3|105416.3|105467.9|105417.9|105466.1|105416.1|12
1724741030000|2024-08-27 06:43:50|105466.4|105416.4|105466|105416|105466.7|105416.7|105466|105416|10
1724741040000|2024-08-27 06:44:00|105466.4|105416.4|105466.1|105416.1|105470.1|105420.1|105466.1|105416.1|19
1724741050000|2024-08-27 06:44:10|105466.6|105416.6|105464.4|105414.4|105469.7|105419.7|105463.4|105413.4|18
1724741060000|2024-08-27 06:44:20|105463.9|105413.9|105457.9|105407.9|105463.9|105413.9|105456.6|105406.6|24
1724741070000|2024-08-27 06:44:30|105458|105408|105458.7|105408.7|105458.7|105408.7|105458|105408|6
1724741080000|2024-08-27 06:44:40|105458.8|105408.8|105455.8|105405.8|105458.8|105408.8|105455.3|105405.3|20
1724741090000|2024-08-27 06:44:50|105456.2|105406.2|105455.4|105405.4|105456.3|105406.3|105454.7|105404.7|22
1724741100000|2024-08-27 06:45:00|105455.6|105405.6|105462.2|105412.2|105462.6|105412.6|105455.6|105405.6|21
1724741110000|2024-08-27 06:45:10|105462.1|105412.1|105459.5|105409.5|105462.1|105412.1|105459.3|105409.3|14
1724741120000|2024-08-27 06:45:20|105459.2|105409.2|105458.8|105408.8|105459.4|105409.4|105457.4|105407.4|14
1724741130000|2024-08-27 06:45:30|105458.7|105408.7|105455.5|105405.5|105458.7|105408.7|105455|105405|9
1724741140000|2024-08-27 06:45:40|105455.3|105405.3|105454.2|105404.2|105455.3|105405.3|105452.7|105402.7|22
1724741150000|2024-08-27 06:45:50|105454.1|105404.1|105452.7|105402.7|105454.1|105404.1|105452.4|105402.4|7
1724741160000|2024-08-27 06:46:00|105453.6|105403.6|105456.6|105406.6|105458.6|105408.6|105453.6|105403.6|19
1724741170000|2024-08-27 06:46:10|105456.7|105406.7|105450|105400|105456.8|105406.8|105448.5|105398.5|29
1724741180000|2024-08-27 06:46:20|105448.9|105398.9|105460.6|105410.6|105460.6|105410.6|105448|105398|18
1724741190000|2024-08-27 06:46:30|105460.7|105410.7|105460.8|105410.8|105467.3|105417.3|105455.3|105405.3|22
1724741200000|2024-08-27 06:46:40|105462.8|105412.8|105461.9|105411.9|105473.8|105423.8|105461.9|105411.9|29
1724741210000|2024-08-27 06:46:50|105462.1|105412.1|105463.9|105413.9|105463.9|105413.9|105462|105412|13
1724741220000|2024-08-27 06:47:00|105463.4|105413.4|105468.1|105418.1|105468.1|105418.1|105463.4|105413.4|13
1724741230000|2024-08-27 06:47:10|105468.4|105418.4|105461.7|105411.7|105468.8|105418.8|105461.7|105411.7|11
1724741240000|2024-08-27 06:47:20|105461.2|105411.2|105459.2|105409.2|105461.6|105411.6|105459.2|105409.2|13
1724741250000|2024-08-27 06:47:30|105459.1|105409.1|105460.2|105410.2|105460.5|105410.5|105458.7|105408.7|14
1724741260000|2024-08-27 06:47:40|105459.9|105409.9|105462.7|105412.7|105464.3|105414.3|105459.9|105409.9|20
1724741270000|2024-08-27 06:47:50|105462.6|105412.6|105454.1|105404.1|105462.6|105412.6|105453.2|105403.2|20
1724741280000|2024-08-27 06:48:00|105453.8|105403.8|105443.1|105393.1|105453.8|105403.8|105441.6|105391.6|19
1724741290000|2024-08-27 06:48:10|105443.5|105393.5|105443.4|105393.4|105443.5|105393.5|105442|105392|14
1724741300000|2024-08-27 06:48:20|105442.9|105392.9|105437.7|105387.7|105442.9|105392.9|105434.7|105384.7|31
1724741310000|2024-08-27 06:48:30|105437.4|105387.4|105438.7|105388.7|105438.7|105388.7|105435.6|105385.6|30
1724741320000|2024-08-27 06:48:40|105442.2|105392.2|105448.7|105398.7|105449.4|105399.4|105442.2|105392.2|24
1724741330000|2024-08-27 06:48:50|105448.8|105398.8|105449.9|105399.9|105451.7|105401.7|105447.6|105397.6|38
1724741340000|2024-08-27 06:49:00|105449.6|105399.6|105443.6|105393.6|105450.1|105400.1|105443.6|105393.6|14
1724741350000|2024-08-27 06:49:10|105442.7|105392.7|105441.5|105391.5|105444.1|105394.1|105441.2|105391.2|15
1724741360000|2024-08-27 06:49:20|105442.1|105392.1|105442.3|105392.3|105444.2|105394.2|105442|105392|18
1724741370000|2024-08-27 06:49:30|105442.4|105392.4|105443.9|105393.9|105443.9|105393.9|105442.2|105392.2|8
1724741380000|2024-08-27 06:49:40|105443.6|105393.6|105444|105394|105444.7|105394.7|105443.6|105393.6|14
1724741390000|2024-08-27 06:49:50|105443.6|105393.6|105441.3|105391.3|105444.2|105394.2|105441.3|105391.3|18
1724741400000|2024-08-27 06:50:00|105441.7|105391.7|105439.8|105389.8|105442.4|105392.4|105439.4|105389.4|14
1724741410000|2024-08-27 06:50:10|105440|105390|105444.8|105394.8|105449.1|105399.1|105440|105390|23
1724741420000|2024-08-27 06:50:20|105444.3|105394.3|105446.6|105396.6|105446.6|105396.6|105444.1|105394.1|20
1724741430000|2024-08-27 06:50:30|105446.3|105396.3|105440.7|105390.7|105446.7|105396.7|105440.2|105390.2|17
1724741440000|2024-08-27 06:50:40|105441.1|105391.1|105452.4|105402.4|105453.1|105403.1|105441.1|105391.1|22
1724741450000|2024-08-27 06:50:50|105452.5|105402.5|105453|105403|105454.7|105404.7|105452.1|105402.1|18
1724741460000|2024-08-27 06:51:00|105452.7|105402.7|105448.5|105398.5|105454.6|105404.6|105448.5|105398.5|26
1724741470000|2024-08-27 06:51:10|105447.6|105397.6|105445.5|105395.5|105447.6|105397.6|105444.6|105394.6|17
1724741480000|2024-08-27 06:51:20|105445.6|105395.6|105445.4|105395.4|105445.8|105395.8|105445|105395|17
1724741490000|2024-08-27 06:51:30|105445.2|105395.2|105445.8|105395.8|105446.9|105396.9|105444.5|105394.5|17
1724741500000|2024-08-27 06:51:40|105445.6|105395.6|105444.2|105394.2|105445.6|105395.6|105444.1|105394.1|8
1724741510000|2024-08-27 06:51:50|105444.6|105394.6|105445.1|105395.1|105445.1|105395.1|105443.5|105393.5|12
1724741520000|2024-08-27 06:52:00|105444.8|105394.8|105468.7|105418.7|105468.7|105418.7|105444.8|105394.8|30
1724741530000|2024-08-27 06:52:10|105468.4|105418.4|105444.8|105394.8|105469.1|105419.1|105444.8|105394.8|28
1724741540000|2024-08-27 06:52:20|105444.9|105394.9|105439.8|105389.8|105445.2|105395.2|105438.2|105388.2|21
1724741550000|2024-08-27 06:52:30|105439.5|105389.5|105444.2|105394.2|105444.5|105394.5|105438.1|105388.1|17
1724741560000|2024-08-27 06:52:40|105444.5|105394.5|105444.6|105394.6|105444.9|105394.9|105444.5|105394.5|5
1724741570000|2024-08-27 06:52:50|105444.2|105394.2|105441.6|105391.6|105444.2|105394.2|105440.9|105390.9|13
1724741580000|2024-08-27 06:53:00|105441.3|105391.3|105439.1|105389.1|105441.3|105391.3|105438.9|105388.9|11
1724741590000|2024-08-27 06:53:10|105439.4|105389.4|105440.5|105390.5|105440.7|105390.7|105439.4|105389.4|14
1724741600000|2024-08-27 06:53:20|105440.7|105390.7|105437.7|105387.7|105440.7|105390.7|105436.8|105386.8|27
1724741610000|2024-08-27 06:53:30|105438.2|105388.2|105441.7|105391.7|105441.7|105391.7|105438|105388|16
1724741620000|2024-08-27 06:53:40|105441.9|105391.9|105438.5|105388.5|105444.5|105394.5|105437.9|105387.9|17
1724741630000|2024-08-27 06:53:50|105438.6|105388.6|105435.5|105385.5|105439|105389|105435.4|105385.4|19
1724741640000|2024-08-27 06:54:00|105435.8|105385.8|105435.1|105385.1|105436.4|105386.4|105434.6|105384.6|21
1724741650000|2024-08-27 06:54:10|105434.5|105384.5|105433.2|105383.2|105434.7|105384.7|105432.7|105382.7|30
1724741660000|2024-08-27 06:54:20|105433.3|105383.3|105437.7|105387.7|105437.8|105387.8|105432.9|105382.9|14
1724741670000|2024-08-27 06:54:30|105437.8|105387.8|105439.1|105389.1|105439.1|105389.1|105434.5|105384.5|19
1724741680000|2024-08-27 06:54:40|105439.2|105389.2|105435.3|105385.3|105439.2|105389.2|105435.3|105385.3|13
1724741690000|2024-08-27 06:54:50|105433.4|105383.4|105435|105385|105435|105385|105433.4|105383.4|17
1724741700000|2024-08-27 06:55:00|105435.1|105385.1|105446.1|105396.1|105446.1|105396.1|105435.1|105385.1|37
1724741710000|2024-08-27 06:55:10|105446.2|105396.2|105441.8|105391.8|105446.2|105396.2|105441|105391|18
1724741720000|2024-08-27 06:55:20|105441.6|105391.6|105444.6|105394.6|105444.7|105394.7|105441.6|105391.6|16
1724741730000|2024-08-27 06:55:30|105444.5|105394.5|105445.7|105395.7|105445.9|105395.9|105444.5|105394.5|17
1724741740000|2024-08-27 06:55:40|105445.8|105395.8|105443.9|105393.9|105446.9|105396.9|105443.7|105393.7|20
1724741750000|2024-08-27 06:55:50|105443.7|105393.7|105444.5|105394.5|105446|105396|105443.7|105393.7|12
1724741760000|2024-08-27 06:56:00|105444.3|105394.3|105443.5|105393.5|105444.3|105394.3|105442.2|105392.2|16
1724741770000|2024-08-27 06:56:10|105445.3|105395.3|105461.1|105411.1|105461.2|105411.2|105445|105395|26
1724741780000|2024-08-27 06:56:20|105461.2|105411.2|105457.8|105407.8|105462.3|105412.3|105456.5|105406.5|18
1724741790000|2024-08-27 06:56:30|105458|105408|105461.6|105411.6|105461.7|105411.7|105457.8|105407.8|11
1724741800000|2024-08-27 06:56:40|105461.7|105411.7|105467.2|105417.2|105467.2|105417.2|105461.3|105411.3|11
1724741810000|2024-08-27 06:56:50|105466.4|105416.4|105474.1|105424.1|105475.5|105425.5|105466.4|105416.4|16
1724741820000|2024-08-27 06:57:00|105474.2|105424.2|105480.2|105430.2|105480.7|105430.7|105473.9|105423.9|21
1724741830000|2024-08-27 06:57:10|105479.8|105429.8|105473.8|105423.8|105479.8|105429.8|105473.8|105423.8|11
1724741840000|2024-08-27 06:57:20|105473.9|105423.9|105475.7|105425.7|105475.7|105425.7|105473.8|105423.8|15
1724741850000|2024-08-27 06:57:30|105475.9|105425.9|105491.5|105441.5|105492|105442|105475.9|105425.9|34
1724741860000|2024-08-27 06:57:40|105491.7|105441.7|105488.8|105438.8|105498.2|105448.2|105488.8|105438.8|39
1724741870000|2024-08-27 06:57:50|105490|105440|105468.7|105418.7|105490|105440|105466|105416|34
1724741880000|2024-08-27 06:58:00|105468.8|105418.8|105467.9|105417.9|105470.1|105420.1|105467.6|105417.6|24
1724741890000|2024-08-27 06:58:10|105461|105411|105461|105411|105462|105412|105459.6|105409.6|25
1724741900000|2024-08-27 06:58:20|105461.1|105411.1|105464.1|105414.1|105464.3|105414.3|105460.9|105410.9|21
1724741910000|2024-08-27 06:58:30|105465.8|105415.8|105466|105416|105468.6|105418.6|105464.8|105414.8|31
1724741920000|2024-08-27 06:58:40|105465.6|105415.6|105462.4|105412.4|105465.7|105415.7|105460.2|105410.2|23
1724741930000|2024-08-27 06:58:50|105461.9|105411.9|105464.4|105414.4|105464.7|105414.7|105461.9|105411.9|13
1724741940000|2024-08-27 06:59:00|105464.7|105414.7|105462|105412|105465.8|105415.8|105461.3|105411.3|26
1724741950000|2024-08-27 06:59:10|105462.1|105412.1|105461.9|105411.9|105465.7|105415.7|105461.3|105411.3|24
1724741960000|2024-08-27 06:59:20|105462.3|105412.3|105461.9|105411.9|105462.6|105412.6|105461.9|105411.9|6
1724741970000|2024-08-27 06:59:30|105461.3|105411.3|105469.5|105419.5|105469.9|105419.9|105460.2|105410.2|19
1724741980000|2024-08-27 06:59:40|105468.3|105418.3|105471.3|105421.3|105471.3|105421.3|105467.3|105417.3|22
1724741990000|2024-08-27 06:59:50|105471.9|105421.9|105473.9|105423.9|105474.6|105424.6|105469.8|105419.8|35
1724742000000|2024-08-27 07:00:00|105475.1|105425.1|105420.3|105370.3|105475.8|105425.8|105419.9|105369.9|58
1724742010000|2024-08-27 07:00:10|105420.1|105370.1|105418.1|105368.1|105424.5|105374.5|105416.7|105366.7|44
1724742020000|2024-08-27 07:00:20|105418.3|105368.3|105409.8|105359.8|105422.6|105372.6|105408.7|105358.7|26
1724742030000|2024-08-27 07:00:30|105409.2|105359.2|105401.6|105351.6|105409.4|105359.4|105395.5|105345.5|44
1724742040000|2024-08-27 07:00:40|105401.8|105351.8|105397.9|105347.9|105403.3|105353.3|105397.9|105347.9|32
1724742050000|2024-08-27 07:00:50|105397.8|105347.8|105395.3|105345.3|105401.9|105351.9|105394.5|105344.5|31
1724742060000|2024-08-27 07:01:00|105394.8|105344.8|105401.1|105351.1|105402.6|105352.6|105392.3|105342.3|49
1724742070000|2024-08-27 07:01:10|105401.3|105351.3|105408.4|105358.4|105411.2|105361.2|105401.3|105351.3|26
1724742080000|2024-08-27 07:01:20|105408.6|105358.6|105411.2|105361.2|105411.5|105361.5|105406.4|105356.4|40
1724742090000|2024-08-27 07:01:30|105411.3|105361.3|105401.2|105351.2|105411.3|105361.3|105400|105350|44
1724742100000|2024-08-27 07:01:40|105401.7|105351.7|105411.7|105361.7|105411.7|105361.7|105401.7|105351.7|27
1724742110000|2024-08-27 07:01:50|105411.9|105361.9|105410.1|105360.1|105411.9|105361.9|105401|105351|36
1724742120000|2024-08-27 07:02:00|105410.3|105360.3|105446.5|105396.5|105451|105401|105408.4|105358.4|44
1724742130000|2024-08-27 07:02:10|105446.2|105396.2|105463.4|105413.4|105464.1|105414.1|105446.2|105396.2|36
1724742140000|2024-08-27 07:02:20|105463.6|105413.6|105442.7|105392.7|105469.4|105419.4|105442.7|105392.7|39
1724742150000|2024-08-27 07:02:30|105443.1|105393.1|105449.8|105399.8|105453.3|105403.3|105442.9|105392.9|42
1724742160000|2024-08-27 07:02:40|105449.4|105399.4|105455.5|105405.5|105458.4|105408.4|105448.5|105398.5|39
1724742170000|2024-08-27 07:02:50|105455.4|105405.4|105455.1|105405.1|105460.3|105410.3|105455.1|105405.1|38
1724742180000|2024-08-27 07:03:00|105455.7|105405.7|105455.8|105405.8|105458.4|105408.4|105455.7|105405.7|30
1724742190000|2024-08-27 07:03:10|105455.3|105405.3|105444|105394|105455.3|105405.3|105441.5|105391.5|26
1724742200000|2024-08-27 07:03:20|105443.8|105393.8|105440.3|105390.3|105443.8|105393.8|105440.3|105390.3|27
1724742210000|2024-08-27 07:03:30|105440.6|105390.6|105439.6|105389.6|105445.2|105395.2|105439.6|105389.6|35
1724742220000|2024-08-27 07:03:40|105439.8|105389.8|105419.6|105369.6|105439.9|105389.9|105418.8|105368.8|34
1724742230000|2024-08-27 07:03:50|105419.5|105369.5|105413|105363|105420.3|105370.3|105410.2|105360.2|40
1724742240000|2024-08-27 07:04:00|105414|105364|105440.9|105390.9|105442.1|105392.1|105414|105364|59
1724742250000|2024-08-27 07:04:10|105443.6|105393.6|105464.2|105414.2|105464.3|105414.3|105443.6|105393.6|42
1724742260000|2024-08-27 07:04:20|105464.1|105414.1|105464.4|105414.4|105464.4|105414.4|105457.7|105407.7|39
1724742270000|2024-08-27 07:04:30|105464.8|105414.8|105458.5|105408.5|105466.6|105416.6|105454.8|105404.8|38
1724742280000|2024-08-27 07:04:40|105458.6|105408.6|105461.9|105411.9|105462.3|105412.3|105456.1|105406.1|32
1724742290000|2024-08-27 07:04:50|105461.2|105411.2|105460.1|105410.1|105462.3|105412.3|105454.1|105404.1|26
1724742300000|2024-08-27 07:05:00|105464|105414|105465.9|105415.9|105466.4|105416.4|105458.2|105408.2|41
1724742310000|2024-08-27 07:05:10|105466.2|105416.2|105512|105462|105512.6|105462.6|105461.1|105411.1|45
1724742320000|2024-08-27 07:05:20|105512.4|105462.4|105518.8|105468.8|105523.5|105473.5|105512.2|105462.2|43
1724742330000|2024-08-27 07:05:30|105518.6|105468.6|105532.6|105482.6|105534.5|105484.5|105507.4|105457.4|64
1724742340000|2024-08-27 07:05:40|105528|105478|105545.5|105495.5|105548.6|105498.6|105527.9|105477.9|50
1724742350000|2024-08-27 07:05:50|105545.6|105495.6|105540.1|105490.1|105547.7|105497.7|105533.4|105483.4|45
1724742360000|2024-08-27 07:06:00|105538.6|105488.6|105534.9|105484.9|105539.8|105489.8|105534.6|105484.6|40
1724742370000|2024-08-27 07:06:10|105534.8|105484.8|105542.2|105492.2|105547.6|105497.6|105534.8|105484.8|30
1724742380000|2024-08-27 07:06:20|105542.6|105492.6|105567.1|105517.1|105574|105524|105542.6|105492.6|43
1724742390000|2024-08-27 07:06:30|105566.7|105516.7|105557.7|105507.7|105575.3|105525.3|105556.6|105506.6|39
1724742400000|2024-08-27 07:06:40|105557.8|105507.8|105559.5|105509.5|105561.1|105511.1|105553.2|105503.2|41
1724742410000|2024-08-27 07:06:50|105559.4|105509.4|105552.9|105502.9|105560.8|105510.8|105552.9|105502.9|40
1724742420000|2024-08-27 07:07:00|105553|105503|105550.1|105500.1|105554.4|105504.4|105549.5|105499.5|21
1724742430000|2024-08-27 07:07:10|105550.5|105500.5|105550.8|105500.8|105550.8|105500.8|105545.5|105495.5|37
1724742440000|2024-08-27 07:07:20|105549.4|105499.4|105550.9|105500.9|105552|105502|105534|105484|62
1724742450000|2024-08-27 07:07:30|105551.3|105501.3|105521.7|105471.7|105553.5|105503.5|105518.6|105468.6|45
1724742460000|2024-08-27 07:07:40|105522.2|105472.2|105523.5|105473.5|105523.9|105473.9|105517|105467|51
1724742470000|2024-08-27 07:07:50|105523.2|105473.2|105525|105475|105525.4|105475.4|105520|105470|44
1724742480000|2024-08-27 07:08:00|105527.2|105477.2|105522|105472|105535|105485|105519.3|105469.3|48
1724742490000|2024-08-27 07:08:10|105521.4|105471.4|105492.4|105442.4|105524.3|105474.3|105491.6|105441.6|60
1724742500000|2024-08-27 07:08:20|105495.1|105445.1|105527.1|105477.1|105527.5|105477.5|105495.1|105445.1|45
1724742510000|2024-08-27 07:08:30|105527.8|105477.8|105523.3|105473.3|105529.1|105479.1|105521.7|105471.7|47
1724742520000|2024-08-27 07:08:40|105523.2|105473.2|105530.9|105480.9|105530.9|105480.9|105514.1|105464.1|48
1724742530000|2024-08-27 07:08:50|105531|105481|105535.6|105485.6|105535.9|105485.9|105529.8|105479.8|30
1724742540000|2024-08-27 07:09:00|105535.5|105485.5|105536.4|105486.4|105538.3|105488.3|105534.8|105484.8|20
1724742550000|2024-08-27 07:09:10|105536.6|105486.6|105544.3|105494.3|105549.8|105499.8|105535.3|105485.3|44
1724742560000|2024-08-27 07:09:20|105544|105494|105546.3|105496.3|105550.6|105500.6|105544|105494|31
1724742570000|2024-08-27 07:09:30|105546.7|105496.7|105551.2|105501.2|105551.2|105501.2|105546.5|105496.5|29
1724742580000|2024-08-27 07:09:40|105551.3|105501.3|105543.2|105493.2|105551.5|105501.5|105543|105493|28
1724742590000|2024-08-27 07:09:50|105542.1|105492.1|105542.6|105492.6|105549.2|105499.2|105537.8|105487.8|41
1724742600000|2024-08-27 07:10:00|105542.8|105492.8|105523.3|105473.3|105543|105493|105522.1|105472.1|34
1724742610000|2024-08-27 07:10:10|105523.7|105473.7|105520.3|105470.3|105524.1|105474.1|105519.4|105469.4|34
1724742620000|2024-08-27 07:10:20|105519.9|105469.9|105519.6|105469.6|105520.3|105470.3|105517.3|105467.3|36
1724742630000|2024-08-27 07:10:30|105519.8|105469.8|105522|105472|105522.8|105472.8|105519.6|105469.6|20
1724742640000|2024-08-27 07:10:40|105526.3|105476.3|105526.1|105476.1|105534.8|105484.8|105522|105472|52
1724742650000|2024-08-27 07:10:50|105527.1|105477.1|105522.5|105472.5|105527.8|105477.8|105519.3|105469.3|28
1724742660000|2024-08-27 07:11:00|105522.7|105472.7|105538.8|105488.8|105539.2|105489.2|105522.3|105472.3|37
1724742670000|2024-08-27 07:11:10|105535.9|105485.9|105548.8|105498.8|105551.2|105501.2|105531.5|105481.5|58
1724742680000|2024-08-27 07:11:20|105549.1|105499.1|105554.8|105504.8|105559.5|105509.5|105549.1|105499.1|48
1724742690000|2024-08-27 07:11:30|105555.1|105505.1|105550.7|105500.7|105556|105506|105546.7|105496.7|37
1724742700000|2024-08-27 07:11:40|105550.1|105500.1|105552.9|105502.9|105557.8|105507.8|105549.4|105499.4|38
1724742710000|2024-08-27 07:11:50|105548.4|105498.4|105549.4|105499.4|105549.9|105499.9|105546.1|105496.1|30
1724742720000|2024-08-27 07:12:00|105549|105499|105551.6|105501.6|105556.8|105506.8|105547.4|105497.4|40
1724742730000|2024-08-27 07:12:10|105551.4|105501.4|105549.1|105499.1|105551.9|105501.9|105549.1|105499.1|20
1724742740000|2024-08-27 07:12:20|105548.1|105498.1|105552.8|105502.8|105552.9|105502.9|105545.9|105495.9|33
1724742750000|2024-08-27 07:12:30|105553.2|105503.2|105547.3|105497.3|105553.2|105503.2|105545.5|105495.5|26
1724742760000|2024-08-27 07:12:40|105546.8|105496.8|105554.6|105504.6|105564.4|105514.4|105546.8|105496.8|36
1724742770000|2024-08-27 07:12:50|105554.3|105504.3|105539.7|105489.7|105554.3|105504.3|105538.5|105488.5|49
1724742780000|2024-08-27 07:13:00|105539.2|105489.2|105522.3|105472.3|105540.7|105490.7|105522.3|105472.3|51
1724742790000|2024-08-27 07:13:10|105513.9|105463.9|105512.5|105462.5|105515|105465|105512.3|105462.3|21
1724742800000|2024-08-27 07:13:20|105514.8|105464.8|105519.5|105469.5|105521.8|105471.8|105513.3|105463.3|17
1724742810000|2024-08-27 07:13:30|105519.6|105469.6|105513.2|105463.2|105520.7|105470.7|105512.2|105462.2|41
1724742820000|2024-08-27 07:13:40|105513.4|105463.4|105522|105472|105523.5|105473.5|105512.5|105462.5|32
1724742830000|2024-08-27 07:13:50|105522.2|105472.2|105518.8|105468.8|105522.7|105472.7|105517|105467|19
1724742840000|2024-08-27 07:14:00|105518.3|105468.3|105527.9|105477.9|105528.1|105478.1|105518.2|105468.2|29
1724742850000|2024-08-27 07:14:10|105527.6|105477.6|105531.9|105481.9|105532.2|105482.2|105526|105476|39
1724742860000|2024-08-27 07:14:20|105532.2|105482.2|105525.2|105475.2|105532.8|105482.8|105522.3|105472.3|29
1724742870000|2024-08-27 07:14:30|105525.4|105475.4|105510.5|105460.5|105525.4|105475.4|105509.1|105459.1|49
1724742880000|2024-08-27 07:14:40|105509.6|105459.6|105501.3|105451.3|105512|105462|105500.8|105450.8|50
1724742890000|2024-08-27 07:14:50|105501|105451|105513.7|105463.7|105513.7|105463.7|105498|105448|46
1724742900000|2024-08-27 07:15:00|105513|105463|105509.8|105459.8|105513.8|105463.8|105507.5|105457.5|32
1724742910000|2024-08-27 07:15:10|105509.6|105459.6|105498.6|105448.6|105509.9|105459.9|105493.9|105443.9|44
1724742920000|2024-08-27 07:15:20|105497.6|105447.6|105486.8|105436.8|105499.4|105449.4|105486.8|105436.8|28
1724742930000|2024-08-27 07:15:30|105487|105437|105483.5|105433.5|105487.1|105437.1|105481.8|105431.8|52
1724742940000|2024-08-27 07:15:40|105483.7|105433.7|105475.5|105425.5|105483.7|105433.7|105475.5|105425.5|27
1724742950000|2024-08-27 07:15:50|105475.8|105425.8|105473.9|105423.9|105476.3|105426.3|105471.9|105421.9|30
1724742960000|2024-08-27 07:16:00|105473.4|105423.4|105468.6|105418.6|105473.8|105423.8|105454.3|105404.3|56
1724742970000|2024-08-27 07:16:10|105468.8|105418.8|105470.9|105420.9|105484|105434|105468.8|105418.8|52
1724742980000|2024-08-27 07:16:20|105471.3|105421.3|105462.1|105412.1|105471.5|105421.5|105460.5|105410.5|33
1724742990000|2024-08-27 07:16:30|105461.6|105411.6|105456.7|105406.7|105465.4|105415.4|105455.7|105405.7|40
1724743000000|2024-08-27 07:16:40|105456.8|105406.8|105452.7|105402.7|105457.7|105407.7|105449.9|105399.9|31
1724743010000|2024-08-27 07:16:50|105452.9|105402.9|105449.8|105399.8|105454.4|105404.4|105449.8|105399.8|16
1724743020000|2024-08-27 07:17:00|105449.5|105399.5|105447.9|105397.9|105451.6|105401.6|105447.8|105397.8|32
1724743030000|2024-08-27 07:17:10|105448|105398|105449|105399|105450.6|105400.6|105438.1|105388.1|42
1724743040000|2024-08-27 07:17:20|105448|105398|105458.8|105408.8|105458.8|105408.8|105444.9|105394.9|33
1724743050000|2024-08-27 07:17:30|105462.8|105412.8|105469|105419|105469.9|105419.9|105462.8|105412.8|41
1724743060000|2024-08-27 07:17:40|105469.7|105419.7|105466|105416|105475.6|105425.6|105466|105416|34
1724743070000|2024-08-27 07:17:50|105466.5|105416.5|105467.5|105417.5|105469.1|105419.1|105464|105414|37
1724743080000|2024-08-27 07:18:00|105467.6|105417.6|105463.4|105413.4|105467.8|105417.8|105463.4|105413.4|20
1724743090000|2024-08-27 07:18:10|105463.5|105413.5|105459.6|105409.6|105463.6|105413.6|105458.9|105408.9|28
1724743100000|2024-08-27 07:18:20|105459.3|105409.3|105456.9|105406.9|105459.3|105409.3|105456.4|105406.4|22
1724743110000|2024-08-27 07:18:30|105456.8|105406.8|105460.3|105410.3|105460.3|105410.3|105456.8|105406.8|19
1724743120000|2024-08-27 07:18:40|105460.7|105410.7|105458.8|105408.8|105463.6|105413.6|105456.5|105406.5|22
1724743130000|2024-08-27 07:18:50|105458.5|105408.5|105459.1|105409.1|105460.8|105410.8|105458.5|105408.5|24
1724743140000|2024-08-27 07:19:00|105458.8|105408.8|105445.7|105395.7|105459.1|105409.1|105445.2|105395.2|39
1724743150000|2024-08-27 07:19:10|105445.9|105395.9|105432.5|105382.5|105446.3|105396.3|105432.5|105382.5|25
1724743160000|2024-08-27 07:19:20|105432.7|105382.7|105435.2|105385.2|105435.4|105385.4|105432.7|105382.7|10
1724743170000|2024-08-27 07:19:30|105435.1|105385.1|105447.4|105397.4|105449.3|105399.3|105435.1|105385.1|21
1724743180000|2024-08-27 07:19:40|105447.7|105397.7|105443.2|105393.2|105447.7|105397.7|105441|105391|21
1724743190000|2024-08-27 07:19:50|105443.1|105393.1|105444.6|105394.6|105445|105395|105442.3|105392.3|25
1724743200000|2024-08-27 07:20:00|105444.4|105394.4|105459.3|105409.3|105459.3|105409.3|105444.4|105394.4|32
1724743210000|2024-08-27 07:20:10|105459.5|105409.5|105479.9|105429.9|105484.5|105434.5|105459.2|105409.2|36
1724743220000|2024-08-27 07:20:20|105479.8|105429.8|105472.4|105422.4|105480.4|105430.4|105472.4|105422.4|27
1724743230000|2024-08-27 07:20:30|105472.3|105422.3|105472.4|105422.4|105472.5|105422.5|105469.8|105419.8|18
1724743240000|2024-08-27 07:20:40|105472.5|105422.5|105466.9|105416.9|105473.9|105423.9|105466.9|105416.9|19
1724743250000|2024-08-27 07:20:50|105466.6|105416.6|105472.1|105422.1|105473.8|105423.8|105466.6|105416.6|27
1724743260000|2024-08-27 07:21:00|105472.2|105422.2|105473.8|105423.8|105474|105424|105472|105422|17
1724743270000|2024-08-27 07:21:10|105474.2|105424.2|105477.9|105427.9|105477.9|105427.9|105471.8|105421.8|30
1724743280000|2024-08-27 07:21:20|105478.6|105428.6|105503.7|105453.7|105507.1|105458.5|105478.6|105428.6|50
1724743290000|2024-08-27 07:21:30|105504|105454|105521.3|105471.3|105521.7|105471.7|105504|105454|45
1724743300000|2024-08-27 07:21:40|105521.1|105471.1|105524.9|105474.9|105524.9|105474.9|105519.4|105469.4|42
1724743310000|2024-08-27 07:21:50|105525.4|105475.4|105500.3|105450.3|105525.4|105475.4|105499.2|105449.2|35
1724743320000|2024-08-27 07:22:00|105500.6|105450.6|105504.7|105454.7|105510.9|105460.9|105500.6|105450.6|44
1724743330000|2024-08-27 07:22:10|105505|105455|105504.3|105454.3|105505.1|105455.1|105503.1|105453.1|24
1724743340000|2024-08-27 07:22:20|105504.5|105454.5|105502.2|105452.2|105507|105457|105499.6|105449.6|33
1724743350000|2024-08-27 07:22:30|105502.4|105452.4|105503.9|105453.9|105503.9|105453.9|105501.3|105451.3|22
1724743360000|2024-08-27 07:22:40|105504.1|105454.1|105503.9|105453.9|105504.1|105454.1|105503.4|105453.4|10
1724743370000|2024-08-27 07:22:50|105504.1|105454.1|105498.8|105448.8|105504.2|105454.2|105498.5|105448.5|26
1724743380000|2024-08-27 07:23:00|105498.7|105448.7|105475.4|105425.4|105498.7|105448.7|105474.2|105424.2|42
1724743390000|2024-08-27 07:23:10|105475.8|105425.8|105480.1|105430.1|105480.1|105430.1|105475.1|105425.1|20
1724743400000|2024-08-27 07:23:20|105480.2|105430.2|105487.3|105437.3|105490.3|105440.3|105480.2|105430.2|31
1724743410000|2024-08-27 07:23:30|105487.8|105437.8|105482.7|105432.7|105487.9|105437.9|105482.7|105432.7|19
1724743420000|2024-08-27 07:23:40|105482.2|105432.2|105475.9|105425.9|105482.2|105432.2|105475.3|105425.3|28
1724743430000|2024-08-27 07:23:50|105476.1|105426.1|105467|105417|105476.2|105426.2|105466.9|105416.9|28
1724743440000|2024-08-27 07:24:00|105467.4|105417.4|105471.3|105421.3|105471.3|105421.3|105467.4|105417.4|15
1724743450000|2024-08-27 07:24:10|105471.4|105421.4|105460.6|105410.6|105472.7|105422.7|105460.6|105410.6|28
1724743460000|2024-08-27 07:24:20|105455.3|105405.3|105455.8|105405.8|105456.8|105406.8|105451.9|105401.9|31
1724743470000|2024-08-27 07:24:30|105456|105406|105453.7|105403.7|105457.5|105407.5|105452.1|105402.1|31
1724743480000|2024-08-27 07:24:40|105454.2|105404.2|105452.9|105402.9|105454.7|105404.7|105452.9|105402.9|16
1724743490000|2024-08-27 07:24:50|105452.6|105402.6|105456.4|105406.4|105459.5|105409.5|105452.6|105402.6|20
1724743500000|2024-08-27 07:25:00|105456.8|105406.8|105460.1|105410.1|105465|105415|105456.7|105406.7|36
1724743510000|2024-08-27 07:25:10|105460.9|105410.9|105474.1|105424.1|105474.6|105424.6|105460.3|105410.3|27
1724743520000|2024-08-27 07:25:20|105472.2|105422.2|105463.9|105413.9|105472.2|105422.2|105459.6|105409.6|25
1724743530000|2024-08-27 07:25:30|105463.5|105413.5|105467.5|105417.5|105467.5|105417.5|105463.4|105413.4|28
1724743540000|2024-08-27 07:25:40|105461.6|105411.6|105471|105421|105471.1|105421.1|105460.7|105410.7|29
1724743550000|2024-08-27 07:25:50|105471.6|105421.6|105477.7|105427.7|105479|105429|105471.6|105421.6|32
1724743560000|2024-08-27 07:26:00|105477.6|105427.6|105476.7|105426.7|105477.8|105427.8|105472.8|105422.8|24
1724743570000|2024-08-27 07:26:10|105476.9|105426.9|105468.2|105418.2|105477.3|105427.3|105466|105416|32
1724743580000|2024-08-27 07:26:20|105468.3|105418.3|105452.7|105402.7|105470.6|105420.6|105451.5|105401.5|22
1724743590000|2024-08-27 07:26:30|105452.9|105402.9|105462.3|105412.3|105463.3|105413.3|105452.3|105402.3|31
1724743600000|2024-08-27 07:26:40|105462.4|105412.4|105463.3|105413.3|105464.3|105414.3|105462|105412|34
1724743610000|2024-08-27 07:26:50|105463.4|105413.4|105475.4|105425.4|105477.8|105427.8|105463.4|105413.4|34
1724743620000|2024-08-27 07:27:00|105475.7|105425.7|105480.3|105430.3|105480.3|105430.3|105474.1|105424.1|19
1724743630000|2024-08-27 07:27:10|105480.2|105430.2|105479.6|105429.6|105487.6|105437.6|105476.2|105426.2|36
1724743640000|2024-08-27 07:27:20|105479.4|105429.4|105490.4|105440.4|105492.2|105442.2|105479.4|105429.4|42
1724743650000|2024-08-27 07:27:30|105490.5|105440.5|105495.5|105445.5|105498.5|105448.5|105490.5|105440.5|27
1724743660000|2024-08-27 07:27:40|105495|105445|105498.2|105448.2|105498.2|105448.2|105494.3|105444.3|26
1724743670000|2024-08-27 07:27:50|105498.3|105448.3|105500.8|105450.8|105504.1|105454.1|105498.3|105448.3|19
1724743680000|2024-08-27 07:28:00|105499.8|105449.8|105490.7|105440.7|105499.8|105449.8|105489.5|105439.5|26
1724743690000|2024-08-27 07:28:10|105490.4|105440.4|105482.3|105432.3|105490.4|105440.4|105480.8|105430.8|40
1724743700000|2024-08-27 07:28:20|105482.1|105432.1|105512.1|105462.1|105512.1|105462.1|105482|105432|41
1724743710000|2024-08-27 07:28:30|105513|105463|105516.7|105466.7|105517.3|105467.3|105505.8|105455.8|38
1724743720000|2024-08-27 07:28:40|105510|105460|105507.8|105457.8|105510|105460|105500.4|105450.4|34
1724743730000|2024-08-27 07:28:50|105507.1|105457.1|105502.9|105452.9|105507.2|105457.2|105502.3|105452.3|26
1724743740000|2024-08-27 07:29:00|105503|105453|105496.2|105446.2|105508.6|105458.6|105496.2|105446.2|36
1724743750000|2024-08-27 07:29:10|105496.3|105446.3|105506.4|105456.4|105510|105460|105496.3|105446.3|32
1724743760000|2024-08-27 07:29:20|105506.7|105456.7|105508.2|105458.2|105508.4|105458.4|105503|105453|22
1724743770000|2024-08-27 07:29:30|105508|105458|105509.6|105459.6|105510.9|105460.9|105507.3|105457.3|33
1724743780000|2024-08-27 07:29:40|105509.3|105459.3|105503.5|105453.5|105509.3|105459.3|105503.4|105453.4|36
1724743790000|2024-08-27 07:29:50|105503.7|105453.7|105502|105452|105504.5|105454.5|105496.8|105446.8|27
1724743800000|2024-08-27 07:30:00|105503.5|105453.5|105514|105464|105514.7|105464.7|105503.5|105453.5|44
1724743810000|2024-08-27 07:30:10|105513.9|105463.9|105500.6|105450.6|105513.9|105463.9|105500.6|105450.6|38
1724743820000|2024-08-27 07:30:20|105500.7|105450.7|105501.6|105451.6|105502|105452|105497.8|105447.8|28
1724743830000|2024-08-27 07:30:30|105501.4|105451.4|105496.1|105446.1|105501.4|105451.4|105495|105445|36
1724743840000|2024-08-27 07:30:40|105496|105446|105494.7|105444.7|105496|105446|105492.8|105442.8|30
1724743850000|2024-08-27 07:30:50|105494.6|105444.6|105490.3|105440.3|105494.6|105444.6|105470.4|105420.4|41
1724743860000|2024-08-27 07:31:00|105489.9|105439.9|105483.8|105433.8|105493.3|105443.3|105483.3|105433.3|34
1724743870000|2024-08-27 07:31:10|105484.1|105434.1|105489.2|105439.2|105493.4|105443.4|105484.1|105434.1|34
1724743880000|2024-08-27 07:31:20|105489.4|105439.4|105486|105436|105490.3|105440.3|105485.7|105435.7|31
1724743890000|2024-08-27 07:31:30|105485.7|105435.7|105485.9|105435.9|105487.6|105437.6|105485.5|105435.5|34
1724743900000|2024-08-27 07:31:40|105484.8|105434.8|105486.2|105436.2|105486.7|105436.7|105484.8|105434.8|21
1724743910000|2024-08-27 07:31:50|105486.3|105436.3|105490.3|105440.3|105493.2|105443.2|105486.2|105436.2|26
1724743920000|2024-08-27 07:32:00|105490.2|105440.2|105476.9|105426.9|105491.2|105441.2|105476.1|105426.1|38
1724743930000|2024-08-27 07:32:10|105477.4|105427.4|105462.3|105412.3|105481.7|105431.7|105460.6|105410.6|46
1724743940000|2024-08-27 07:32:20|105462|105412|105481.9|105431.9|105481.9|105431.9|105461.9|105411.9|36
1724743950000|2024-08-27 07:32:30|105482.5|105432.5|105511.4|105461.4|105511.4|105461.4|105482.5|105432.5|36
1724743960000|2024-08-27 07:32:40|105512.3|105462.3|105521.6|105471.6|105527.8|105477.8|105512.3|105462.3|45
1724743970000|2024-08-27 07:32:50|105521.5|105471.5|105513|105463|105521.5|105471.5|105511.5|105461.5|40
1724743980000|2024-08-27 07:33:00|105513.1|105463.1|105516.6|105466.6|105516.9|105466.9|105507.8|105457.8|43
1724743990000|2024-08-27 07:33:10|105516.5|105466.5|105515.6|105465.6|105517|105467|105514.5|105464.5|30
1724744000000|2024-08-27 07:33:20|105515.7|105465.7|105511.2|105461.2|105516|105466|105510.8|105460.8|20
1724744010000|2024-08-27 07:33:30|105511.4|105461.4|105514.2|105464.2|105514.6|105464.6|105511.2|105461.2|34
1724744020000|2024-08-27 07:33:40|105513.6|105463.6|105515.3|105465.3|105515.3|105465.3|105504.5|105454.5|39
1724744030000|2024-08-27 07:33:50|105515.6|105465.6|105515.5|105465.5|105517.4|105467.4|105512.4|105462.4|37
1724744040000|2024-08-27 07:34:00|105515.7|105465.7|105524.6|105474.6|105527.1|105477.1|105515.2|105465.2|35
1724744050000|2024-08-27 07:34:10|105524.4|105474.4|105523.9|105473.9|105527.9|105477.9|105523.4|105473.4|31
1724744060000|2024-08-27 07:34:20|105523.8|105473.8|105514.2|105464.2|105524.9|105474.9|105514.2|105464.2|24
1724744070000|2024-08-27 07:34:30|105514.1|105464.1|105503.2|105453.2|105514.1|105464.1|105502.2|105452.2|35
1724744080000|2024-08-27 07:34:40|105503.6|105453.6|105515.2|105465.2|105516.4|105466.4|105497.9|105447.9|33
1724744090000|2024-08-27 07:34:50|105514.7|105464.7|105521.4|105471.4|105521.4|105471.4|105511.4|105461.4|24
1724744100000|2024-08-27 07:35:00|105521.9|105471.9|105539.2|105489.2|105539.4|105489.4|105521.6|105471.6|39
1724744110000|2024-08-27 07:35:10|105539.3|105489.3|105524.6|105474.6|105539.3|105489.3|105524.2|105474.2|42
1724744120000|2024-08-27 07:35:20|105524.5|105474.5|105518.5|105468.5|105524.5|105474.5|105517.2|105467.2|38
1724744130000|2024-08-27 07:35:30|105519.1|105469.1|105510.2|105460.2|105520|105470|105509.9|105459.9|24
1724744140000|2024-08-27 07:35:40|105509.6|105459.6|105528.5|105478.5|105528.6|105478.6|105509.6|105459.6|36
1724744150000|2024-08-27 07:35:50|105529.9|105479.9|105533.6|105483.6|105534.3|105484.3|105528|105478|24
1724744160000|2024-08-27 07:36:00|105533.8|105483.8|105532.4|105482.4|105533.8|105483.8|105531|105481|19
1724744170000|2024-08-27 07:36:10|105532.3|105482.3|105517.6|105467.6|105532.3|105482.3|105513.8|105463.8|42
1724744180000|2024-08-27 07:36:20|105517.5|105467.5|105518.2|105468.2|105519.1|105469.1|105514.6|105464.6|28
1724744190000|2024-08-27 07:36:30|105518.8|105468.8|105523.7|105473.7|105523.8|105473.8|105517.9|105467.9|27
1724744200000|2024-08-27 07:36:40|105524.1|105474.1|105527.5|105477.5|105528|105478|105516.6|105466.6|39
1724744210000|2024-08-27 07:36:50|105526.7|105476.7|105526.6|105476.6|105527.3|105477.3|105525.9|105475.9|29
1724744220000|2024-08-27 07:37:00|105526.9|105476.9|105514.8|105464.8|105528.5|105478.5|105514.8|105464.8|42
1724744230000|2024-08-27 07:37:10|105515.5|105465.5|105507.7|105457.7|105515.5|105465.5|105506.7|105456.7|36
1724744240000|2024-08-27 07:37:20|105507.6|105457.6|105497.3|105447.3|105507.8|105457.8|105497.1|105447.1|34
1724744250000|2024-08-27 07:37:30|105497.4|105447.4|105497.8|105447.8|105502.3|105452.3|105497.4|105447.4|31
1724744260000|2024-08-27 07:37:40|105498|105448|105509.2|105459.2|105509.8|105459.8|105497.8|105447.8|30
1724744270000|2024-08-27 07:37:50|105509.3|105459.3|105530.2|105480.2|105530.2|105480.2|105508.1|105458.1|29
1724744280000|2024-08-27 07:38:00|105537.9|105487.9|105527.1|105477.1|105540.6|105490.6|105526.6|105476.6|40
1724744290000|2024-08-27 07:38:10|105526.4|105476.4|105530.2|105480.2|105530.2|105480.2|105526.4|105476.4|21
1724744300000|2024-08-27 07:38:20|105530.5|105480.5|105518|105468|105534.6|105484.6|105517.8|105467.8|36
1724744310000|2024-08-27 07:38:30|105516.5|105466.5|105521.4|105471.4|105521.4|105471.4|105516.5|105466.5|43
1724744320000|2024-08-27 07:38:40|105521.1|105471.1|105518.6|105468.6|105524.8|105474.8|105517.1|105467.1|42
1724744330000|2024-08-27 07:38:50|105519.4|105469.4|105526|105476|105527.2|105477.2|105510.6|105460.6|45
1724744340000|2024-08-27 07:39:00|105524.6|105474.6|105516.3|105466.3|105528.3|105478.3|105516.3|105466.3|42
1724744350000|2024-08-27 07:39:10|105516.2|105466.2|105508.8|105458.8|105516.2|105466.2|105508.7|105458.7|32
1724744360000|2024-08-27 07:39:20|105508.7|105458.7|105516.9|105466.9|105517.2|105467.2|105508.4|105458.4|38
1724744370000|2024-08-27 07:39:30|105517.5|105467.5|105519.6|105469.6|105519.6|105469.6|105517|105467|18
1724744380000|2024-08-27 07:39:40|105519.9|105469.9|105522.1|105472.1|105523.8|105473.8|105519.9|105469.9|20
1724744390000|2024-08-27 07:39:50|105521.8|105471.8|105518.2|105468.2|105522.1|105472.1|105515.2|105465.2|31
1724744400000|2024-08-27 07:40:00|105517.9|105467.9|105515.9|105465.9|105518.3|105468.3|105515.9|105465.9|23
1724744410000|2024-08-27 07:40:10|105515.7|105465.7|105508.4|105458.4|105516.5|105466.5|105507.8|105457.8|34
1724744420000|2024-08-27 07:40:20|105509.6|105459.6|105504.8|105454.8|105510.2|105460.2|105504.6|105454.6|31
1724744430000|2024-08-27 07:40:30|105505.3|105455.3|105502.2|105452.2|105506.2|105456.2|105502.2|105452.2|24
1724744440000|2024-08-27 07:40:40|105502.3|105452.3|105501|105451|105502.9|105452.9|105500.7|105450.7|26
1724744450000|2024-08-27 07:40:50|105500.9|105450.9|105500.6|105450.6|105508.6|105458.6|105499.5|105449.5|36
1724744460000|2024-08-27 07:41:00|105499.9|105449.9|105503.1|105453.1|105505.6|105455.6|105499.9|105449.9|29
1724744470000|2024-08-27 07:41:10|105503|105453|105486.3|105436.3|105504.5|105454.5|105486.2|105436.2|26
1724744480000|2024-08-27 07:41:20|105487|105437|105494.1|105444.1|105494.3|105444.3|105478.1|105428.1|38
1724744490000|2024-08-27 07:41:30|105493.9|105443.9|105496.5|105446.5|105496.5|105446.5|105491.2|105441.2|27
1724744500000|2024-08-27 07:41:40|105495.7|105445.7|105492|105442|105495.7|105445.7|105492|105442|29
1724744510000|2024-08-27 07:41:50|105492.2|105442.2|105479.9|105429.9|105494.1|105444.1|105479.3|105429.3|40
1724744520000|2024-08-27 07:42:00|105479.7|105429.7|105490.2|105440.2|105494.3|105444.3|105479.7|105429.7|36
1724744530000|2024-08-27 07:42:10|105491|105441|105473.8|105423.8|105491|105441|105469.1|105419.1|43
1724744540000|2024-08-27 07:42:20|105474.1|105424.1|105478.1|105428.1|105478.1|105428.1|105474.1|105424.1|24
1724744550000|2024-08-27 07:42:30|105478.3|105428.3|105482.6|105432.6|105482.9|105432.9|105463.8|105413.8|46
1724744560000|2024-08-27 07:42:40|105481.9|105431.9|105480.7|105430.7|105482.9|105432.9|105479.7|105429.7|22
1724744570000|2024-08-27 07:42:50|105481.2|105431.2|105483.3|105433.3|105483.3|105433.3|105480.5|105430.5|16
1724744580000|2024-08-27 07:43:00|105483.4|105433.4|105491.8|105441.8|105495.9|105445.9|105483.2|105433.2|22
1724744590000|2024-08-27 07:43:10|105490.4|105440.4|105491.9|105441.9|105492.2|105442.2|105486.1|105436.1|30
1724744600000|2024-08-27 07:43:20|105491.3|105441.3|105496.9|105446.9|105498.8|105448.8|105490.7|105440.7|23
1724744610000|2024-08-27 07:43:30|105497.1|105447.1|105496.1|105446.1|105497.3|105447.3|105493.9|105443.9|28
1724744620000|2024-08-27 07:43:40|105496.3|105446.3|105497.4|105447.4|105498|105448|105494.7|105444.7|33
1724744630000|2024-08-27 07:43:50|105497.5|105447.5|105493.3|105443.3|105497.5|105447.5|105493.1|105443.1|29
1724744640000|2024-08-27 07:44:00|105493.2|105443.2|105491.9|105441.9|105493.5|105443.5|105491.2|105441.2|20
1724744650000|2024-08-27 07:44:10|105492.1|105442.1|105498.9|105448.9|105503.7|105453.7|105492.1|105442.1|32
1724744660000|2024-08-27 07:44:20|105498.6|105448.6|105496.7|105446.7|105499.9|105449.9|105496.5|105446.5|19
1724744670000|2024-08-27 07:44:30|105497.1|105447.1|105476.3|105451.3|105498.3|105452.9|105476.3|105441.4|22
1724744680000|2024-08-27 07:44:40|105490.2|105440.2|105492.2|105442.2|105496.3|105446.3|105489.8|105439.8|32
1724744690000|2024-08-27 07:44:50|105491.9|105441.9|105498.2|105448.2|105502.9|105452.9|105491.9|105441.9|24
1724744700000|2024-08-27 07:45:00|105498.3|105448.3|105498|105448|105498.3|105448.3|105496.3|105446.3|24
1724744710000|2024-08-27 07:45:10|105498.2|105448.2|105498.1|105448.1|105498.2|105448.2|105496.4|105446.4|11
1724744720000|2024-08-27 07:45:20|105498|105448|105484.8|105434.8|105498|105448|105484.8|105434.8|34
1724744730000|2024-08-27 07:45:30|105486.4|105436.4|105489.1|105439.1|105491.7|105441.7|105485.1|105435.1|27
1724744740000|2024-08-27 07:45:40|105489.3|105439.3|105471.2|105421.2|105489.4|105439.4|105467.7|105417.7|32
1724744750000|2024-08-27 07:45:50|105472.2|105422.2|105491.8|105441.8|105492.1|105442.1|105471.8|105421.8|36
1724744760000|2024-08-27 07:46:00|105492.1|105442.1|105489.3|105439.3|105492.1|105442.1|105480.1|105430.1|33
1724744770000|2024-08-27 07:46:10|105489.2|105439.2|105491|105441|105492.8|105442.8|105488.9|105438.9|22
1724744780000|2024-08-27 07:46:20|105490.9|105440.9|105493.9|105443.9|105495|105445|105490.7|105440.7|24
1724744790000|2024-08-27 07:46:30|105493.6|105443.6|105489.4|105439.4|105493.6|105443.6|105487.8|105437.8|29
1724744800000|2024-08-27 07:46:40|105489.5|105439.5|105489.1|105439.1|105492.2|105442.2|105488.5|105438.5|29
1724744810000|2024-08-27 07:46:50|105489.2|105439.2|105490.8|105440.8|105490.9|105440.9|105489.2|105439.2|11
1724744820000|2024-08-27 07:47:00|105490.5|105440.5|105479.7|105429.7|105490.5|105440.5|105474.6|105424.6|46
1724744830000|2024-08-27 07:47:10|105479.8|105429.8|105475.1|105425.1|105480.9|105430.9|105473.9|105423.9|41
1724744840000|2024-08-27 07:47:20|105475.3|105425.3|105475.9|105425.9|105476.1|105426.1|105472.8|105422.8|34
1724744850000|2024-08-27 07:47:30|105475.1|105425.1|105492.9|105442.9|105494.1|105444.1|105475.1|105425.1|30
1724744860000|2024-08-27 07:47:40|105492.8|105442.8|105484.6|105434.6|105492.8|105442.8|105484.1|105434.1|37
1724744870000|2024-08-27 07:47:50|105484.5|105434.5|105478.2|105428.2|105486.3|105436.3|105475.9|105425.9|30
1724744880000|2024-08-27 07:48:00|105477.8|105427.8|105480.8|105430.8|105480.8|105430.8|105475.4|105425.4|28
1724744890000|2024-08-27 07:48:10|105479.4|105429.4|105472|105422|105479.4|105429.4|105471.1|105421.1|42
1724744900000|2024-08-27 07:48:20|105472.3|105422.3|105467.5|105417.5|105472.3|105422.3|105465.6|105415.6|34
1724744910000|2024-08-27 07:48:30|105467.9|105417.9|105477.5|105427.5|105480.1|105430.1|105467.9|105417.9|51
1724744920000|2024-08-27 07:48:40|105477.6|105427.6|105479.9|105429.9|105480.7|105430.7|105477.6|105427.6|20
1724744930000|2024-08-27 07:48:50|105480.4|105430.4|105479.9|105429.9|105480.7|105430.7|105479.6|105429.6|9
1724744940000|2024-08-27 07:49:00|105480.1|105430.1|105489.2|105439.2|105491.4|105441.4|105479.7|105429.7|40
1724744950000|2024-08-27 07:49:10|105489.4|105439.4|105485.2|105435.2|105489.4|105439.4|105485|105435|18
1724744960000|2024-08-27 07:49:20|105484.9|105434.9|105476.3|105426.3|105484.9|105434.9|105474.9|105424.9|40
1724744970000|2024-08-27 07:49:30|105476.4|105426.4|105478.3|105428.3|105478.5|105428.5|105475.1|105425.1|30
1724744980000|2024-08-27 07:49:40|105478.5|105428.5|105473.5|105423.5|105478.5|105428.5|105473.5|105423.5|28
1724744990000|2024-08-27 07:49:50|105473.7|105423.7|105474.2|105424.2|105475.9|105425.9|105472.9|105422.9|24
1724745000000|2024-08-27 07:50:00|105474|105424|105477.8|105427.8|105478.2|105428.2|105472.9|105422.9|23
1724745010000|2024-08-27 07:50:10|105478|105428|105478.7|105428.7|105478.8|105428.8|105477.4|105427.4|15
1724745020000|2024-08-27 07:50:20|105478.9|105428.9|105465.6|105415.6|105479.3|105429.3|105459.9|105409.9|45
1724745030000|2024-08-27 07:50:30|105465.8|105415.8|105470.1|105420.1|105470.8|105420.8|105465.6|105415.6|39
1724745040000|2024-08-27 07:50:40|105470|105420|105466.9|105416.9|105476.4|105426.4|105466.9|105416.9|36
1724745050000|2024-08-27 07:50:50|105466.7|105416.7|105447.8|105397.8|105468.3|105418.3|105440.1|105390.1|27
1724745060000|2024-08-27 07:51:00|105448.4|105398.4|105464.3|105414.3|105464.3|105414.3|105446.6|105396.6|43
1724745070000|2024-08-27 07:51:10|105464|105414|105473.1|105423.1|105473.2|105423.2|105464|105414|18
1724745080000|2024-08-27 07:51:20|105473.6|105423.6|105473.7|105423.7|105475.6|105425.6|105473.6|105423.6|12
1724745090000|2024-08-27 07:51:30|105473.5|105423.5|105472.6|105422.6|105476|105426|105472.6|105422.6|26
1724745100000|2024-08-27 07:51:40|105472.9|105422.9|105479.1|105429.1|105479.2|105429.2|105471.1|105421.1|15
1724745110000|2024-08-27 07:51:50|105479|105429|105472.2|105422.2|105479|105429|105472.2|105422.2|31
1724745120000|2024-08-27 07:52:00|105472.8|105422.8|105448.4|105398.4|105472.8|105422.8|105448.4|105398.4|44
1724745130000|2024-08-27 07:52:10|105447.7|105397.7|105436.9|105386.9|105447.7|105397.7|105436.9|105386.9|29
1724745140000|2024-08-27 07:52:20|105436.8|105386.8|105436.5|105386.5|105438.6|105388.6|105436.5|105386.5|20
1724745150000|2024-08-27 07:52:30|105436.3|105386.3|105444.2|105394.2|105449.4|105399.4|105431.7|105381.7|34
1724745160000|2024-08-27 07:52:40|105444.7|105394.7|105444.2|105394.2|105445.4|105395.4|105443.7|105393.7|25
1724745170000|2024-08-27 07:52:50|105444|105394|105435.3|105385.3|105444|105394|105434.7|105384.7|29
1724745180000|2024-08-27 07:53:00|105434.4|105384.4|105437.6|105387.6|105438.9|105388.9|105434.2|105384.2|23
1724745190000|2024-08-27 07:53:10|105437.9|105387.9|105450.4|105400.4|105452.4|105402.4|105437.9|105387.9|44
1724745200000|2024-08-27 07:53:20|105450.7|105400.7|105439.9|105389.9|105456.2|105406.2|105439.9|105389.9|33
1724745210000|2024-08-27 07:53:30|105440|105390|105438.3|105388.3|105440|105390|105431.8|105381.8|30
1724745220000|2024-08-27 07:53:40|105438.5|105388.5|105436.1|105386.1|105442.1|105392.1|105430.2|105380.2|28
1724745230000|2024-08-27 07:53:50|105437.1|105387.1|105440.9|105390.9|105440.9|105390.9|105436|105386|26
1724745240000|2024-08-27 07:54:00|105440.8|105390.8|105438.5|105388.5|105441.6|105391.6|105438.5|105388.5|20
1724745250000|2024-08-27 07:54:10|105437.6|105387.6|105429.1|105379.1|105437.6|105387.6|105425.2|105375.2|34
1724745260000|2024-08-27 07:54:20|105428.9|105378.9|105426.5|105376.5|105428.9|105378.9|105416.5|105366.5|43
1724745270000|2024-08-27 07:54:30|105426.2|105376.2|105424.9|105374.9|105429.1|105379.1|105424.8|105374.8|42
1724745280000|2024-08-27 07:54:40|105425.3|105375.3|105429.5|105379.5|105429.5|105379.5|105425.3|105375.3|36
1724745290000|2024-08-27 07:54:50|105431.1|105381.1|105435.8|105385.8|105435.9|105385.9|105427.2|105377.2|43
1724745300000|2024-08-27 07:55:00|105435.6|105385.6|105432.5|105382.5|105435.6|105385.6|105430.1|105380.1|41
1724745310000|2024-08-27 07:55:10|105432.1|105382.1|105420.8|105370.8|105434.3|105384.3|105420.8|105370.8|36
1724745320000|2024-08-27 07:55:20|105420.3|105370.3|105416.9|105366.9|105420.3|105370.3|105407.3|105357.3|56
1724745330000|2024-08-27 07:55:30|105417|105367|105413.3|105363.3|105424.4|105374.4|105412.5|105362.5|26
1724745340000|2024-08-27 07:55:40|105412.9|105362.9|105414.7|105364.7|105414.7|105364.7|105406.9|105356.9|32
1724745350000|2024-08-27 07:55:50|105414.8|105364.8|105400.2|105350.2|105416.5|105366.5|105393.2|105343.2|29
1724745360000|2024-08-27 07:56:00|105399.9|105349.9|105411.4|105361.4|105411.5|105361.5|105397.5|105347.5|23
1724745370000|2024-08-27 07:56:10|105411.5|105361.5|105416.4|105366.4|105418.3|105368.3|105410.5|105360.5|29
1724745380000|2024-08-27 07:56:20|105416.5|105366.5|105409.3|105359.3|105416.7|105366.7|105407.3|105357.3|36
1724745390000|2024-08-27 07:56:30|105409.4|105359.4|105408|105358|105410|105360|105407.7|105357.7|21
1724745400000|2024-08-27 07:56:40|105408.2|105358.2|105410.4|105360.4|105410.7|105360.7|105407.7|105357.7|25
1724745410000|2024-08-27 07:56:50|105410.2|105360.2|105412.1|105362.1|105414|105364|105410.1|105360.1|20
1724745420000|2024-08-27 07:57:00|105412.4|105362.4|105391.1|105366.1|105412.4|105368.8|105391.1|105355.3|29
1724745430000|2024-08-27 07:57:10|105390.2|105365.2|105397.3|105372.3|105398.9|105373.9|105388.7|105363.7|28
1724745440000|2024-08-27 07:57:20|105397.6|105372.6|105419.5|105369.5|105419.5|105378.9|105397.6|105365.4|26
1724745450000|2024-08-27 07:57:30|105419.4|105369.4|105410.4|105360.4|105419.4|105369.4|105410.3|105360.3|24
1724745460000|2024-08-27 07:57:40|105410|105360|105407.4|105357.4|105410|105360|105406.9|105356.9|16
1724745470000|2024-08-27 07:57:50|105407.3|105357.3|105409.1|105359.1|105409.6|105359.6|105406.9|105356.9|19
1724745480000|2024-08-27 07:58:00|105408.9|105358.9|105431.5|105381.5|105433|105383|105408.6|105358.6|21
1724745490000|2024-08-27 07:58:10|105432.2|105382.2|105429.1|105379.1|105433|105383|105425.2|105375.2|35
1724745500000|2024-08-27 07:58:20|105429.2|105379.2|105434.9|105384.9|105434.9|105384.9|105429.1|105379.1|27
1724745510000|2024-08-27 07:58:30|105433.8|105383.8|105445|105395|105445.2|105395.2|105433.5|105383.5|34
1724745520000|2024-08-27 07:58:40|105445.3|105395.3|105462.9|105412.9|105464.5|105414.5|105445.1|105395.1|42
1724745530000|2024-08-27 07:58:50|105460.9|105410.9|105453.4|105403.4|105461.1|105411.1|105452.6|105402.6|29
1724745540000|2024-08-27 07:59:00|105454|105404|105452.6|105402.6|105455.7|105405.7|105449.9|105399.9|34
1724745550000|2024-08-27 07:59:10|105453.1|105403.1|105475|105425|105475|105425|105453.1|105403.1|31
1724745560000|2024-08-27 07:59:20|105474.9|105424.9|105474.2|105424.2|105476.6|105426.6|105472.2|105422.2|30
1724745570000|2024-08-27 07:59:30|105474.5|105424.5|105471|105421|105474.5|105424.5|105470.5|105420.5|26
1724745580000|2024-08-27 07:59:40|105471.3|105421.3|105466.4|105416.4|105471.3|105421.3|105466.2|105416.2|23
1724745590000|2024-08-27 07:59:50|105466.8|105416.8|105467.9|105417.9|105468.3|105418.3|105466.8|105416.8|20
1724745600000|2024-08-27 08:00:00|105467.6|105417.6|105476.4|105426.4|105476.4|105426.4|105467.6|105417.6|35
1724745610000|2024-08-27 08:00:10|105476.1|105426.1|105452.8|105402.8|105476.6|105426.6|105452.5|105402.5|29
1724745620000|2024-08-27 08:00:20|105452.7|105402.7|105448.4|105398.4|105461.2|105411.2|105448.1|105398.1|34
1724745630000|2024-08-27 08:00:30|105449.8|105399.8|105425.9|105375.9|105450.3|105400.3|105414.9|105364.9|54
1724745640000|2024-08-27 08:00:40|105424|105374|105432.6|105382.6|105434|105384|105421.7|105371.7|33
1724745650000|2024-08-27 08:00:50|105432.8|105382.8|105425.7|105375.7|105433|105383|105424.1|105374.1|16
1724745660000|2024-08-27 08:01:00|105426|105376|105433|105383|105433.5|105383.5|105425|105375|33
1724745670000|2024-08-27 08:01:10|105432.5|105382.5|105428|105378|105432.5|105382.5|105423.9|105373.9|42
1724745680000|2024-08-27 08:01:20|105427.7|105377.7|105428.9|105378.9|105429.9|105379.9|105427.7|105377.7|18
1724745690000|2024-08-27 08:01:30|105429|105379|105430.2|105380.2|105432.2|105382.2|105429|105379|24
1724745700000|2024-08-27 08:01:40|105431.2|105381.2|105419.1|105369.1|105431.5|105381.5|105417.5|105367.5|55
1724745710000|2024-08-27 08:01:50|105419.3|105369.3|105428.5|105378.5|105428.7|105378.7|105419.3|105369.3|46
1724745720000|2024-08-27 08:02:00|105428.7|105378.7|105424.9|105374.9|105431.1|105381.1|105424.5|105374.5|35
1724745730000|2024-08-27 08:02:10|105425.6|105375.6|105428.8|105378.8|105431.6|105381.6|105424.9|105374.9|26
1724745740000|2024-08-27 08:02:20|105429|105379|105419.4|105369.4|105430.3|105380.3|105419.4|105369.4|40
1724745750000|2024-08-27 08:02:30|105425.2|105375.2|105429.4|105379.4|105432|105382|105425.2|105375.2|26
1724745760000|2024-08-27 08:02:40|105429.5|105379.5|105423.6|105373.6|105429.5|105379.5|105421.9|105371.9|29
1724745770000|2024-08-27 08:02:50|105424.4|105374.4|105428.6|105378.6|105430.4|105380.4|105424.1|105374.1|31
1724745780000|2024-08-27 08:03:00|105429|105379|105424.3|105374.3|105429.2|105379.2|105422.4|105372.4|35
1724745790000|2024-08-27 08:03:10|105424.8|105374.8|105425.2|105375.2|105426.5|105376.5|105421.6|105371.6|34
1724745800000|2024-08-27 08:03:20|105424.9|105374.9|105425.7|105375.7|105426.9|105376.9|105424.9|105374.9|25
1724745810000|2024-08-27 08:03:30|105425.6|105375.6|105423.9|105373.9|105425.6|105375.6|105422.9|105372.9|24
1724745820000|2024-08-27 08:03:40|105424.6|105374.6|105422.4|105372.4|105424.9|105374.9|105420.7|105370.7|25
1724745830000|2024-08-27 08:03:50|105423.2|105373.2|105424.9|105374.9|105429.1|105379.1|105422.7|105372.7|26
1724745840000|2024-08-27 08:04:00|105425.1|105375.1|105393.3|105343.3|105425.5|105375.5|105393|105343|42
1724745850000|2024-08-27 08:04:10|105396.2|105346.2|105386.1|105336.1|105397.9|105347.9|105385|105335|31
1724745860000|2024-08-27 08:04:20|105385.7|105335.7|105373|105323|105387.7|105337.7|105373|105323|35
1724745870000|2024-08-27 08:04:30|105373.9|105323.9|105373.5|105323.5|105380.2|105330.2|105372.4|105322.4|30
1724745880000|2024-08-27 08:04:40|105374.5|105324.5|105376.4|105326.4|105378.8|105328.8|105372.2|105322.2|24
1724745890000|2024-08-27 08:04:50|105377.2|105327.2|105373.2|105323.2|105377.7|105327.7|105373.1|105323.1|21
1724745900000|2024-08-27 08:05:00|105373.3|105323.3|105375.2|105325.2|105375.8|105325.8|105359.5|105309.5|29
1724745910000|2024-08-27 08:05:10|105375.3|105325.3|105368.1|105318.1|105376.8|105326.8|105367.3|105317.3|31
1724745920000|2024-08-27 08:05:20|105367.9|105317.9|105370.5|105320.5|105372.5|105322.5|105367.9|105317.9|17
1724745930000|2024-08-27 08:05:30|105370.1|105320.1|105372.4|105322.4|105373.3|105323.3|105367.4|105317.4|35
1724745940000|2024-08-27 08:05:40|105372.6|105322.6|105373.1|105323.1|105373.5|105323.5|105371.7|105321.7|22
1724745950000|2024-08-27 08:05:50|105372|105322|105373.7|105323.7|105376.1|105326.1|105371.9|105321.9|32
1724745960000|2024-08-27 08:06:00|105374|105324|105372|105322|105376.8|105326.8|105371.9|105321.9|38
1724745970000|2024-08-27 08:06:10|105372.2|105322.2|105377.6|105327.6|105377.6|105327.6|105371.3|105321.3|34
1724745980000|2024-08-27 08:06:20|105377.9|105327.9|105364.9|105339.9|105378|105343|105359.9|105327.8|41
1724745990000|2024-08-27 08:06:30|105364.5|105339.5|105364.4|105339.4|105364.9|105339.9|105363.7|105338.7|11
1724746000000|2024-08-27 08:06:40|105365.1|105340.1|105365.7|105340.7|105366.2|105341.2|105364.1|105339.1|14
1724746010000|2024-08-27 08:06:50|105365.5|105340.5|105358.2|105333.2|105367|105342|105357.4|105332.4|32
1724746020000|2024-08-27 08:07:00|105357.7|105332.7|105359.7|105334.7|105359.7|105334.7|105356.8|105331.8|33
1724746030000|2024-08-27 08:07:10|105359.6|105334.6|105356.9|105331.9|105362.8|105337.8|105356.7|105331.7|30
1724746040000|2024-08-27 08:07:20|105356.8|105331.8|105358.3|105333.3|105359|105334|105352.4|105327.4|35
1724746050000|2024-08-27 08:07:30|105358.5|105333.5|105359.5|105334.5|105363.5|105338.5|105358.4|105333.4|28
1724746060000|2024-08-27 08:07:40|105359.6|105334.6|105357.6|105332.6|105360|105335|105354.8|105329.8|26
1724746070000|2024-08-27 08:07:50|105358.1|105333.1|105358|105333|105358.7|105333.7|105356.6|105331.6|24
1724746080000|2024-08-27 08:08:00|105358.4|105333.4|105367.3|105317.3|105377.2|105336.6|105358.4|105314.7|38
1724746090000|2024-08-27 08:08:10|105367.5|105317.5|105376.2|105326.2|105377.6|105327.6|105367|105317|22
1724746100000|2024-08-27 08:08:20|105376.4|105326.4|105383.3|105333.3|105383.3|105333.3|105376.3|105326.3|16
1724746110000|2024-08-27 08:08:30|105382.9|105332.9|105383.3|105333.3|105383.5|105333.5|105382.9|105332.9|12
1724746120000|2024-08-27 08:08:40|105383.5|105333.5|105385.5|105335.5|105385.5|105335.5|105382.6|105332.6|25
1724746130000|2024-08-27 08:08:50|105385.4|105335.4|105383.1|105333.1|105385.4|105335.4|105382.9|105332.9|12
1724746140000|2024-08-27 08:09:00|105383.3|105333.3|105369.7|105319.7|105383.7|105333.7|105369.7|105319.7|20
1724746150000|2024-08-27 08:09:10|105369.8|105319.8|105364|105314|105369.8|105319.8|105360.8|105310.8|28
1724746160000|2024-08-27 08:09:20|105363.6|105313.6|105361.5|105311.5|105363.9|105313.9|105359.8|105309.8|16
1724746170000|2024-08-27 08:09:30|105361.2|105311.2|105346.4|105296.4|105361.2|105311.2|105341.2|105291.2|47
1724746180000|2024-08-27 08:09:40|105347.2|105297.2|105345.9|105295.9|105347.5|105297.5|105345.9|105295.9|9
1724746190000|2024-08-27 08:09:50|105345.7|105295.7|105324.3|105274.3|105345.7|105295.7|105324.3|105274.3|34
1724746200000|2024-08-27 08:10:00|105324.8|105274.8|105325.9|105275.9|105326.1|105276.1|105324.1|105274.1|14
1724746210000|2024-08-27 08:10:10|105326|105276|105323.1|105273.1|105326.1|105276.1|105323.1|105273.1|18
1724746220000|2024-08-27 08:10:20|105323.2|105273.2|105321.1|105271.1|105323.2|105273.2|105321.1|105271.1|10
1724746230000|2024-08-27 08:10:30|105320.7|105270.7|105328.7|105278.7|105329.5|105279.5|105319.7|105269.7|25
1724746240000|2024-08-27 08:10:40|105328.3|105278.3|105330.8|105280.8|105332|105282|105327.2|105277.2|20
1724746250000|2024-08-27 08:10:50|105331.5|105281.5|105331.3|105281.3|105332.6|105282.6|105328.6|105278.6|32
1724746260000|2024-08-27 08:11:00|105331.9|105281.9|105338.7|105288.7|105339.9|105289.9|105331.9|105281.9|23
1724746270000|2024-08-27 08:11:10|105338.4|105288.4|105338.3|105288.3|105338.4|105288.4|105335.8|105285.8|20
1724746280000|2024-08-27 08:11:20|105338.4|105288.4|105341.1|105291.1|105342.1|105292.1|105337.2|105287.2|20
1724746290000|2024-08-27 08:11:30|105341.2|105291.2|105348.1|105298.1|105351.4|105301.4|105341.2|105291.2|27
1724746300000|2024-08-27 08:11:40|105348.2|105298.2|105337.3|105287.3|105348.3|105298.3|105335.8|105285.8|22
1724746310000|2024-08-27 08:11:50|105337.5|105287.5|105343.4|105293.4|105343.4|105293.4|105336.3|105286.3|15
1724746320000|2024-08-27 08:12:00|105343.7|105293.7|105346.3|105296.3|105350.6|105300.6|105343.7|105293.7|26
1724746330000|2024-08-27 08:12:10|105346.5|105296.5|105351.9|105301.9|105351.9|105301.9|105346.5|105296.5|17
1724746340000|2024-08-27 08:12:20|105351.8|105301.8|105359.7|105309.7|105361.8|105311.8|105351.7|105301.7|42
1724746350000|2024-08-27 08:12:30|105360.3|105310.3|105375|105325|105375.3|105325.3|105359.7|105309.7|34
1724746360000|2024-08-27 08:12:40|105375.1|105325.1|105367.5|105317.5|105375.8|105325.8|105367.4|105317.4|46
1724746370000|2024-08-27 08:12:50|105368.3|105318.3|105354.1|105304.1|105369|105319|105345.2|105295.2|48
1724746380000|2024-08-27 08:13:00|105353.3|105303.3|105353.2|105303.2|105354.5|105304.5|105353|105303|16
1724746390000|2024-08-27 08:13:10|105353|105303|105353|105303|105353.7|105303.7|105352.4|105302.4|11
1724746400000|2024-08-27 08:13:20|105352.8|105302.8|105342.3|105292.3|105354|105304|105342.3|105292.3|27
1724746410000|2024-08-27 08:13:30|105342.9|105292.9|105354.8|105304.8|105355.4|105305.4|105342.9|105292.9|28
1724746420000|2024-08-27 08:13:40|105353.8|105303.8|105347.7|105297.7|105354.4|105304.4|105347.6|105297.6|33
1724746430000|2024-08-27 08:13:50|105347|105297|105352|105302|105352|105302|105342.2|105292.2|37
1724746440000|2024-08-27 08:14:00|105352.1|105302.1|105350.3|105300.3|105353.4|105303.4|105349.5|105299.5|33
1724746450000|2024-08-27 08:14:10|105349.9|105299.9|105336.8|105286.8|105349.9|105299.9|105336.8|105286.8|30
1724746460000|2024-08-27 08:14:20|105337.6|105287.6|105321.1|105271.1|105337.6|105287.6|105317.2|105267.2|22
1724746470000|2024-08-27 08:14:30|105320.9|105270.9|105319.5|105269.5|105323.1|105273.1|105317.7|105267.7|30
1724746480000|2024-08-27 08:14:40|105319.4|105269.4|105320.8|105270.8|105321.3|105271.3|105319.4|105269.4|21
1724746490000|2024-08-27 08:14:50|105320.6|105270.6|105317.2|105267.2|105320.8|105270.8|105317|105267|23
1724746500000|2024-08-27 08:15:00|105318.1|105268.1|105318.6|105268.6|105319.8|105269.8|105317.8|105267.8|22
1724746510000|2024-08-27 08:15:10|105318.4|105268.4|105309.5|105259.5|105318.5|105268.5|105309.2|105259.2|29
1724746520000|2024-08-27 08:15:20|105309.6|105259.6|105313|105263|105315|105265|105308.8|105258.8|30
1724746530000|2024-08-27 08:15:30|105312.6|105262.6|105313.7|105263.7|105314.7|105264.7|105312.5|105262.5|26
1724746540000|2024-08-27 08:15:40|105313.2|105263.2|105311.4|105261.4|105314|105264|105310.3|105260.3|23
1724746550000|2024-08-27 08:15:50|105311|105261|105296.1|105271.1|105311.4|105274.7|105295.3|105259.7|27
1724746560000|2024-08-27 08:16:00|105295.8|105270.8|105299.6|105274.6|105299.9|105274.9|105293.8|105268.8|32
1724746570000|2024-08-27 08:16:10|105299.3|105274.3|105300.5|105275.5|105300.5|105275.5|105298.1|105273.1|21
1724746580000|2024-08-27 08:16:20|105301.3|105276.3|105288.6|105238.6|105310.3|105277.7|105288.6|105238.6|27
1724746590000|2024-08-27 08:16:30|105288.3|105238.3|105285.7|105235.7|105290|105240|105283.2|105233.2|39
1724746600000|2024-08-27 08:16:40|105285.6|105235.6|105291.3|105241.3|105296.7|105246.7|105285.6|105235.6|24
1724746610000|2024-08-27 08:16:50|105291.1|105241.1|105284.8|105234.8|105291.1|105241.1|105283.6|105233.6|27
1724746620000|2024-08-27 08:17:00|105284.3|105234.3|105290.2|105240.2|105290.2|105240.2|105282.4|105232.4|18
1724746630000|2024-08-27 08:17:10|105290.8|105240.8|105294.2|105244.2|105294.3|105244.3|105287.7|105237.7|29
1724746640000|2024-08-27 08:17:20|105294.1|105244.1|105289.5|105239.5|105294.1|105244.1|105288.4|105238.4|29
1724746650000|2024-08-27 08:17:30|105289.2|105239.2|105292.3|105242.3|105292.9|105242.9|105289.2|105239.2|28
1724746660000|2024-08-27 08:17:40|105292.6|105242.6|105296.3|105246.3|105296.8|105246.8|105292.6|105242.6|17
1724746670000|2024-08-27 08:17:50|105296.4|105246.4|105297.4|105247.4|105298.5|105248.5|105295.1|105245.1|21
1724746680000|2024-08-27 08:18:00|105297.8|105247.8|105303.1|105253.1|105304.4|105254.4|105297.7|105247.7|26
1724746690000|2024-08-27 08:18:10|105303.3|105253.3|105301.1|105251.1|105303.5|105253.5|105300.6|105250.6|24
1724746700000|2024-08-27 08:18:20|105301.4|105251.4|105302.1|105252.1|105302.6|105264.6|105288.6|105250.9|19
1724746710000|2024-08-27 08:18:30|105302.7|105252.7|105302.3|105252.3|105303.2|105265.2|105287.2|105248.7|43
1724746720000|2024-08-27 08:18:40|105302.1|105252.1|105303.2|105253.2|105304.5|105254.5|105301.5|105251.5|19
1724746730000|2024-08-27 08:18:50|105301.6|105251.6|105288.6|105263.6|105304.2|105265|105287.7|105250|39
1724746740000|2024-08-27 08:19:00|105288.7|105263.7|105283.6|105258.6|105289.4|105264.4|105283|105258|29
1724746750000|2024-08-27 08:19:10|105283.7|105258.7|105287.3|105237.3|105289.2|105259.6|105276.4|105237.3|42
1724746760000|2024-08-27 08:19:20|105286.8|105236.8|105300.5|105250.5|105300.7|105260.1|105284.7|105234.7|38
1724746770000|2024-08-27 08:19:30|105299.9|105249.9|105293.6|105243.6|105302.6|105252.6|105292.6|105242.6|29
1724746780000|2024-08-27 08:19:40|105293.7|105243.7|105287.7|105237.7|105293.7|105243.7|105287.7|105237.7|31
1724746790000|2024-08-27 08:19:50|105287.8|105237.8|105287.4|105237.4|105287.8|105237.8|105282.7|105232.7|31
1724746800000|2024-08-27 08:20:00|105287.6|105237.6|105298.6|105248.6|105298.6|105248.6|105286.1|105236.1|24
1724746810000|2024-08-27 08:20:10|105299.2|105249.2|105296.8|105246.8|105305.2|105255.2|105294.7|105244.7|43
1724746820000|2024-08-27 08:20:20|105296.2|105246.2|105304.7|105254.7|105304.7|105254.7|105295.9|105245.9|17
1724746830000|2024-08-27 08:20:30|105302.6|105252.6|105284.3|105259.3|105303.3|105265.1|105284.3|105252.2|14
1724746840000|2024-08-27 08:20:40|105285.5|105260.5|105274.3|105249.3|105286.4|105261.4|105271.8|105246.8|28
1724746850000|2024-08-27 08:20:50|105274.9|105249.9|105286.6|105261.6|105291.9|105262.4|105274.9|105240.2|30
1724746860000|2024-08-27 08:21:00|105286.1|105261.1|105282.7|105257.7|105286.1|105261.1|105282.5|105257.5|24
1724746870000|2024-08-27 08:21:10|105282.9|105257.9|105287|105262|105288.3|105263.3|105282.9|105257.9|23
1724746880000|2024-08-27 08:21:20|105287.5|105262.5|105287.2|105262.2|105287.7|105262.7|105287.2|105262.2|9
1724746890000|2024-08-27 08:21:30|105285.9|105260.9|105287.1|105262.1|105287.3|105262.3|105281.4|105256.4|33
1724746900000|2024-08-27 08:21:40|105286|105261|105296.4|105246.4|105303.1|105263|105286|105246.4|29
1724746910000|2024-08-27 08:21:50|105298.8|105248.8|105298.9|105248.9|105301.1|105251.1|105296.7|105246.7|37
1724746920000|2024-08-27 08:22:00|105298.5|105248.5|105272.5|105222.5|105298.8|105248.8|105269.9|105219.9|42
1724746930000|2024-08-27 08:22:10|105272.7|105222.7|105274|105224|105275.1|105225.1|105272|105222|30
1724746940000|2024-08-27 08:22:20|105274.2|105224.2|105273.4|105223.4|105276.1|105226.1|105270.8|105220.8|26
1724746950000|2024-08-27 08:22:30|105273.9|105223.9|105270.3|105220.3|105274.1|105224.1|105270.1|105220.1|26
1724746960000|2024-08-27 08:22:40|105269.3|105219.3|105270.7|105220.7|105270.7|105220.7|105267.9|105217.9|25
1724746970000|2024-08-27 08:22:50|105270.5|105220.5|105259.6|105234.6|105270.5|105234.6|105249|105213.9|32
1724746980000|2024-08-27 08:23:00|105259.5|105234.5|105258|105208|105259.6|105234.6|105249.2|105208|26
1724746990000|2024-08-27 08:23:10|105257.9|105207.9|105254.4|105204.4|105258|105208|105253.1|105203.1|30
1724747000000|2024-08-27 08:23:20|105254.5|105204.5|105252.3|105202.3|105254.5|105204.5|105252.3|105202.3|18
1724747010000|2024-08-27 08:23:30|105252.6|105202.6|105253.4|105203.4|105254.1|105204.1|105252.6|105202.6|19
1724747020000|2024-08-27 08:23:40|105253|105203|105252.1|105202.1|105253.1|105203.1|105251.3|105201.3|20
1724747030000|2024-08-27 08:23:50|105251.9|105201.9|105275.5|105225.5|105279.8|105238.8|105251.9|105201.9|38
1724747040000|2024-08-27 08:24:00|105276.4|105226.4|105267.5|105217.5|105276.4|105226.4|105267.5|105217.5|24
1724747050000|2024-08-27 08:24:10|105267.7|105217.7|105268.9|105218.9|105269|105219|105267.7|105217.7|13
1724747060000|2024-08-27 08:24:20|105270.3|105220.3|105268|105218|105270.8|105220.8|105265.6|105215.6|24
1724747070000|2024-08-27 08:24:30|105267.9|105217.9|105277.5|105227.5|105278.5|105228.5|105258.1|105208.1|34
1724747080000|2024-08-27 08:24:40|105277.6|105227.6|105279.4|105229.4|105280|105230|105276.5|105226.5|24
1724747090000|2024-08-27 08:24:50|105278.9|105228.9|105274.5|105224.5|105278.9|105228.9|105274.5|105224.5|29
1724747100000|2024-08-27 08:25:00|105274.8|105224.8|105280.7|105230.7|105282.4|105232.4|105274.5|105224.5|36
1724747110000|2024-08-27 08:25:10|105280.5|105230.5|105288.3|105238.3|105291.3|105241.3|105280.5|105230.5|46
1724747120000|2024-08-27 08:25:20|105288.5|105238.5|105286.8|105236.8|105288.5|105238.5|105285.8|105235.8|54
1724747130000|2024-08-27 08:25:30|105286.4|105236.4|105256.2|105206.2|105290.7|105240.7|105256.2|105206.2|55
1724747140000|2024-08-27 08:25:40|105255.7|105205.7|105258.3|105208.3|105267.8|105217.8|105255.7|105205.7|40
1724747150000|2024-08-27 08:25:50|105257.8|105207.8|105253.6|105203.6|105257.8|105207.8|105253.4|105203.4|27
1724747160000|2024-08-27 08:26:00|105254|105204|105235.6|105185.6|105255.1|105205.1|105234.7|105184.7|39
1724747170000|2024-08-27 08:26:10|105235.9|105185.9|105255.4|105205.4|105255.4|105205.4|105231.8|105181.8|28
1724747180000|2024-08-27 08:26:20|105255.6|105205.6|105256.9|105206.9|105257.5|105207.5|105255.4|105205.4|18
1724747190000|2024-08-27 08:26:30|105256.7|105206.7|105252|105202|105258.5|105208.5|105251.5|105201.5|35
1724747200000|2024-08-27 08:26:40|105251.9|105201.9|105259.4|105209.4|105260.1|105210.1|105249.4|105199.4|38
1724747210000|2024-08-27 08:26:50|105259.5|105209.5|105259.2|105209.2|105263.3|105213.3|105251.1|105201.1|34
1724747220000|2024-08-27 08:27:00|105260.6|105210.6|105264.4|105214.4|105264.8|105214.8|105259.7|105209.7|31
1724747230000|2024-08-27 08:27:10|105264.6|105214.6|105271.7|105221.7|105272|105222|105262.2|105212.2|36
1724747240000|2024-08-27 08:27:20|105271.6|105221.6|105266.6|105241.6|105271.6|105241.6|105257.6|105219|40
1724747250000|2024-08-27 08:27:30|105267.1|105242.1|105268.8|105243.8|105281.7|105246.8|105267.1|105230.2|31
1724747260000|2024-08-27 08:27:40|105268.6|105243.6|105274.8|105224.8|105275.8|105243.6|105261.2|105224.2|22
1724747270000|2024-08-27 08:27:50|105274.7|105224.7|105275.4|105225.4|105276.1|105226.1|105272.8|105222.8|26
1724747280000|2024-08-27 08:28:00|105275.6|105225.6|105274.3|105224.3|105276.7|105240|105262.5|105224.3|24
1724747290000|2024-08-27 08:28:10|105275.3|105225.3|105276.9|105226.9|105277|105227|105275.1|105225.1|17
1724747300000|2024-08-27 08:28:20|105277.4|105227.4|105291.6|105241.6|105291.6|105241.6|105277.4|105227.4|31
1724747310000|2024-08-27 08:28:30|105291.4|105241.4|105292.7|105242.7|105293.1|105243.1|105290.8|105240.8|28
1724747320000|2024-08-27 08:28:40|105292.8|105242.8|105294.8|105244.8|105295.1|105245.1|105287.9|105237.9|33
1724747330000|2024-08-27 08:28:50|105294.9|105244.9|105298.6|105248.6|105301.3|105251.3|105294.9|105244.9|31
1724747340000|2024-08-27 08:29:00|105298.8|105248.8|105291.1|105241.1|105298.8|105248.8|105290.8|105240.8|44
1724747350000|2024-08-27 08:29:10|105291.3|105241.3|105287.8|105237.8|105294.2|105244.2|105285.8|105235.8|40
1724747360000|2024-08-27 08:29:20|105288.2|105238.2|105259.8|105209.8|105288.2|105238.2|105258.3|105208.3|48
1724747370000|2024-08-27 08:29:30|105260.6|105210.6|105267.3|105217.3|105270.7|105220.7|105256|105206|43
1724747380000|2024-08-27 08:29:40|105266.6|105216.6|105250.1|105200.1|105266.6|105216.6|105249.3|105199.3|35
1724747390000|2024-08-27 08:29:50|105250.3|105200.3|105252.4|105202.4|105253.9|105203.9|105246.7|105196.7|53
1724747400000|2024-08-27 08:30:00|105252.5|105202.5|105249.8|105199.8|105252.9|105202.9|105241.3|105191.3|37
1724747410000|2024-08-27 08:30:10|105250.1|105200.1|105246.7|105196.7|105250.1|105200.1|105245.9|105195.9|18
1724747420000|2024-08-27 08:30:20|105248.1|105198.1|105258.4|105208.4|105262|105212|105248.1|105198.1|39
1724747430000|2024-08-27 08:30:30|105258.1|105208.1|105263.7|105213.7|105268.7|105218.7|105257.9|105207.9|39
1724747440000|2024-08-27 08:30:40|105263.6|105213.6|105264.3|105214.3|105264.3|105226.8|105249.1|105211.5|37
1724747450000|2024-08-27 08:30:50|105269.3|105219.3|105271|105221|105273.3|105223.3|105269.3|105219.3|24
1724747460000|2024-08-27 08:31:00|105271.5|105221.5|105274.5|105224.5|105274.5|105227.7|105252.7|105215.6|31
1724747470000|2024-08-27 08:31:10|105275.9|105225.9|105262.5|105237.5|105281.1|105237.5|105261.9|105223|35
1724747480000|2024-08-27 08:31:20|105262.9|105237.9|105256.8|105231.8|105263|105238|105256.6|105231.6|22
1724747490000|2024-08-27 08:31:30|105256.3|105231.3|105255.7|105205.7|105264.3|105231.3|105245.2|105203.6|27
1724747500000|2024-08-27 08:31:40|105256.7|105206.7|105253.9|105203.9|105257.4|105207.4|105252.2|105202.2|23
1724747510000|2024-08-27 08:31:50|105252.7|105202.7|105255.6|105205.6|105259.2|105209.2|105252.6|105202.6|27
1724747520000|2024-08-27 08:32:00|105255.2|105205.2|105250.1|105200.1|105256|105206|105250.1|105200.1|24
1724747530000|2024-08-27 08:32:10|105250.5|105200.5|105247.9|105197.9|105251.1|105201.1|105242.3|105192.3|40
1724747540000|2024-08-27 08:32:20|105249.7|105199.7|105255.3|105205.3|105255.5|105205.5|105248|105198|16
1724747550000|2024-08-27 08:32:30|105254.9|105204.9|105255.9|105205.9|105255.9|105205.9|105254.2|105204.2|13
1724747560000|2024-08-27 08:32:40|105255.8|105205.8|105261.1|105211.1|105261.4|105211.4|105255.6|105205.6|26
1724747570000|2024-08-27 08:32:50|105260.9|105210.9|105264.4|105214.4|105265.2|105215.2|105259.1|105209.1|28
1724747580000|2024-08-27 08:33:00|105264.3|105214.3|105271.6|105221.6|105278.6|105228.6|105264.3|105214.3|30
1724747590000|2024-08-27 08:33:10|105272.2|105222.2|105270.4|105220.4|105272.4|105222.4|105268.5|105218.5|26
1724747600000|2024-08-27 08:33:20|105270.6|105220.6|105282|105232|105282.4|105232.4|105268.7|105218.7|31
1724747610000|2024-08-27 08:33:30|105283.1|105233.1|105262.4|105212.4|105292.8|105242.8|105257.4|105207.4|46
1724747620000|2024-08-27 08:33:40|105262.7|105212.7|105262.2|105212.2|105262.9|105212.9|105260.8|105210.8|22
1724747630000|2024-08-27 08:33:50|105261.9|105211.9|105271|105221|105271.1|105221.1|105261.9|105211.9|34
1724747640000|2024-08-27 08:34:00|105269.7|105219.7|105262.8|105237.8|105269.7|105239.2|105256.8|105217.4|27
1724747650000|2024-08-27 08:34:10|105263.5|105238.5|105263.3|105238.3|105263.7|105238.7|105260.8|105235.8|29
1724747660000|2024-08-27 08:34:20|105263.5|105238.5|105269|105244|105269|105244|105263.5|105238.5|22
1724747670000|2024-08-27 08:34:30|105268.9|105243.9|105268.4|105243.4|105268.9|105243.9|105267|105242|14
1724747680000|2024-08-27 08:34:40|105267.8|105242.8|105272.4|105247.4|105272.5|105247.5|105267.8|105242.8|24
1724747690000|2024-08-27 08:34:50|105272.6|105247.6|105268.7|105243.7|105272.8|105247.8|105268.5|105243.5|18
1724747700000|2024-08-27 08:35:00|105268.4|105243.4|105281|105231|105281|105245.2|105268.3|105231|17
1724747710000|2024-08-27 08:35:10|105281.3|105231.3|105278.6|105253.6|105290.5|105253.6|105277|105231.3|50
1724747720000|2024-08-27 08:35:20|105278.3|105253.3|105279.7|105254.7|105280.6|105255.6|105278.3|105253.3|24
1724747730000|2024-08-27 08:35:30|105279.9|105254.9|105287.1|105237.1|105289|105254.9|105274.5|105237.1|20
1724747740000|2024-08-27 08:35:40|105286.8|105236.8|105273.1|105248.1|105287.2|105249.5|105272.9|105236.8|17
1724747750000|2024-08-27 08:35:50|105272.9|105247.9|105274|105249|105275|105250|105272.4|105247.4|24
1724747760000|2024-08-27 08:36:00|105272.7|105247.7|105286.4|105236.4|105286.4|105247.8|105269.9|105232.4|31
1724747770000|2024-08-27 08:36:10|105286.5|105236.5|105286.6|105236.6|105288.9|105238.9|105284.9|105234.9|31
1724747780000|2024-08-27 08:36:20|105286.4|105236.4|105286.9|105236.9|105290.7|105240.7|105285.5|105235.5|34
1724747790000|2024-08-27 08:36:30|105285.7|105235.7|105284.7|105234.7|105286.7|105236.7|105282.1|105232.1|33
1724747800000|2024-08-27 08:36:40|105284.8|105234.8|105283|105233|105286.7|105236.7|105279.5|105229.5|37
1724747810000|2024-08-27 08:36:50|105281.8|105231.8|105279|105229|105286.7|105236.7|105274.1|105224.1|36
1724747820000|2024-08-27 08:37:00|105278.7|105228.7|105277.7|105227.7|105280.8|105230.8|105277.7|105227.7|27
1724747830000|2024-08-27 08:37:10|105277.4|105227.4|105277|105227|105277.8|105227.8|105263.2|105213.2|46
1724747840000|2024-08-27 08:37:20|105276.5|105226.5|105262.7|105212.7|105276.5|105226.5|105262.7|105212.7|32
1724747850000|2024-08-27 08:37:30|105262.9|105212.9|105264|105214|105265.3|105215.3|105260.3|105210.3|27
1724747860000|2024-08-27 08:37:40|105263.8|105213.8|105268.6|105218.6|105268.9|105218.9|105263.8|105213.8|23
1724747870000|2024-08-27 08:37:50|105268.5|105218.5|105267.4|105217.4|105270|105220|105266.6|105216.6|17
1724747880000|2024-08-27 08:38:00|105267.6|105217.6|105263.1|105213.1|105268.6|105218.6|105261.9|105211.9|28
1724747890000|2024-08-27 08:38:10|105263.3|105213.3|105259.1|105209.1|105263.7|105213.7|105258|105208|23
1724747900000|2024-08-27 08:38:20|105260.2|105210.2|105256.9|105206.9|105260.2|105210.2|105255.3|105205.3|20
1724747910000|2024-08-27 08:38:30|105261.8|105211.8|105266.1|105216.1|105266.1|105216.1|105261.1|105211.1|24
1724747920000|2024-08-27 08:38:40|105266|105216|105260.8|105210.8|105266|105216|105260.7|105210.7|26
1724747930000|2024-08-27 08:38:50|105260.6|105210.6|105267.4|105217.4|105268.3|105218.3|105260.6|105210.6|26
1724747940000|2024-08-27 08:39:00|105267.5|105217.5|105271.2|105221.2|105271.2|105221.2|105267.4|105217.4|16
1724747950000|2024-08-27 08:39:10|105270.9|105220.9|105252.9|105227.9|105271.4|105229.3|105252.9|105217.3|24
1724747960000|2024-08-27 08:39:20|105252.1|105227.1|105252.7|105227.7|105254.7|105229.7|105251.4|105226.4|20
1724747970000|2024-08-27 08:39:30|105253.2|105228.2|105248.9|105223.9|105254.4|105229.4|105248.9|105223.9|29
1724747980000|2024-08-27 08:39:40|105249|105224|105244.4|105219.4|105249.2|105224.2|105243|105218|25
1724747990000|2024-08-27 08:39:50|105244|105219|105252.8|105227.8|105252.8|105227.8|105241.1|105216.1|26
1724748000000|2024-08-27 08:40:00|105253.5|105228.5|105256.8|105231.8|105270.4|105233.2|105253.3|105212.6|32
1724748010000|2024-08-27 08:40:10|105256.9|105231.9|105254.5|105229.5|105269.5|105231.9|105251.7|105218.2|34
1724748020000|2024-08-27 08:40:20|105253.3|105228.3|105259.6|105234.6|105270.3|105238.1|105252.2|105220.3|32
1724748030000|2024-08-27 08:40:30|105259.8|105234.8|105258.5|105233.5|105260.7|105235.7|105257.4|105232.4|27
1724748040000|2024-08-27 08:40:40|105258.2|105233.2|105258.8|105233.8|105258.9|105233.9|105257.4|105232.4|14
1724748050000|2024-08-27 08:40:50|105257.8|105232.8|105258.8|105233.8|105258.8|105233.8|105256.2|105231.2|10
1724748060000|2024-08-27 08:41:00|105257.5|105232.5|105259.1|105234.1|105262.4|105237.4|105254|105229|32
1724748070000|2024-08-27 08:41:10|105264|105239|105268.8|105243.8|105270.7|105245.7|105263.7|105238.7|34
1724748080000|2024-08-27 08:41:20|105269.1|105244.1|105268.9|105243.9|105270.2|105245.2|105267.6|105242.6|21
1724748090000|2024-08-27 08:41:30|105271.4|105246.4|105263.6|105238.6|105271.4|105246.4|105262.8|105237.8|24
1724748100000|2024-08-27 08:41:40|105263.9|105238.9|105260.4|105235.4|105265|105240|105260.4|105235.4|29
1724748110000|2024-08-27 08:41:50|105260.7|105235.7|105257.2|105232.2|105261|105236|105256.8|105231.8|19
1724748120000|2024-08-27 08:42:00|105257.3|105232.3|105259|105234|105262.5|105237.5|105257.2|105232.2|25
1724748130000|2024-08-27 08:42:10|105259.2|105234.2|105260.5|105235.5|105263.3|105238.3|105259.2|105234.2|20
1724748140000|2024-08-27 08:42:20|105261.8|105236.8|105258.9|105233.9|105261.8|105236.8|105256.3|105231.3|20
1724748150000|2024-08-27 08:42:30|105258.8|105233.8|105247.6|105222.6|105258.8|105233.8|105247.6|105222.6|34
1724748160000|2024-08-27 08:42:40|105247.9|105222.9|105250|105225|105251.3|105226.3|105246.4|105221.4|26
1724748170000|2024-08-27 08:42:50|105248.8|105223.8|105250|105225|105250.9|105225.9|105244.2|105219.2|20
1724748180000|2024-08-27 08:43:00|105249.8|105224.8|105246.5|105221.5|105260.5|105224.8|105245.9|105210.2|27
1724748190000|2024-08-27 08:43:10|105245.5|105220.5|105247.5|105222.5|105247.5|105222.5|105244|105219|34
1724748200000|2024-08-27 08:43:20|105247.8|105222.8|105230.9|105205.9|105247.8|105222.8|105230.7|105205.7|33
1724748210000|2024-08-27 08:43:30|105231.1|105206.1|105227.3|105202.3|105235.9|105210.9|105227.3|105202.3|28
1724748220000|2024-08-27 08:43:40|105227.1|105202.1|105252.4|105202.4|105252.4|105217.1|105226.7|105195.9|33
1724748230000|2024-08-27 08:43:50|105252.8|105202.8|105243.3|105193.3|105252.8|105202.8|105242.9|105192.9|29
1724748240000|2024-08-27 08:44:00|105243.5|105193.5|105244.1|105194.1|105244.1|105194.1|105241.5|105191.5|37
1724748250000|2024-08-27 08:44:10|105244.7|105194.7|105243.1|105193.1|105249.4|105199.4|105241.8|105191.8|32
1724748260000|2024-08-27 08:44:20|105243.4|105193.4|105241.4|105191.4|105243.4|105193.4|105240.4|105190.4|32
1724748270000|2024-08-27 08:44:30|105241.7|105191.7|105252.5|105202.5|105252.5|105214.7|105238.4|105191.7|35
1724748280000|2024-08-27 08:44:40|105252.3|105202.3|105240.7|105215.7|105254|105216.2|105239.1|105202.3|30
1724748290000|2024-08-27 08:44:50|105240.6|105215.6|105252.7|105202.7|105260.6|105217.6|105240.6|105202.4|28
1724748300000|2024-08-27 08:45:00|105252.9|105202.9|105249|105199|105252.9|105202.9|105248.8|105198.8|24
1724748310000|2024-08-27 08:45:10|105248.9|105198.9|105236.4|105211.4|105250.9|105213.2|105236|105198.9|18
1724748320000|2024-08-27 08:45:20|105236.1|105211.1|105237.6|105212.6|105237.6|105212.6|105233.3|105208.3|25
1724748330000|2024-08-27 08:45:30|105237.7|105212.7|105238.2|105213.2|105241.1|105216.1|105236.1|105211.1|18
1724748340000|2024-08-27 08:45:40|105238.4|105213.4|105235.4|105210.4|105239.4|105214.4|105234.1|105209.1|21
1724748350000|2024-08-27 08:45:50|105235.9|105210.9|105249.2|105199.2|105251.9|105213.5|105235.3|105197.3|28
1724748360000|2024-08-27 08:46:00|105248.8|105198.8|105246.7|105196.7|105248.8|105198.8|105246.7|105196.7|17
1724748370000|2024-08-27 08:46:10|105246.6|105196.6|105243.3|105193.3|105246.6|105196.6|105243.3|105193.3|10
1724748380000|2024-08-27 08:46:20|105243.4|105193.4|105243.5|105193.5|105244.2|105194.2|105241.9|105191.9|21
1724748390000|2024-08-27 08:46:30|105243.4|105193.4|105232.7|105207.7|105244.2|105207.7|105231.2|105192.2|16
1724748400000|2024-08-27 08:46:40|105232.4|105207.4|105239.3|105214.3|105239.3|105214.3|105231|105206|26
1724748410000|2024-08-27 08:46:50|105239.1|105214.1|105243.4|105218.4|105243.6|105218.6|105238.2|105213.2|18
1724748420000|2024-08-27 08:47:00|105243.7|105218.7|105242.8|105217.8|105243.9|105218.9|105242|105217|18
1724748430000|2024-08-27 08:47:10|105243.1|105218.1|105243.4|105218.4|105243.6|105218.6|105242.6|105217.6|14
1724748440000|2024-08-27 08:47:20|105243.8|105218.8|105259|105234|105259|105234|105243.2|105218.2|33
1724748450000|2024-08-27 08:47:30|105260|105235|105259.4|105234.4|105260.5|105235.5|105258.9|105233.9|17
1724748460000|2024-08-27 08:47:40|105259.7|105234.7|105269.9|105219.9|105269.9|105234.9|105249.9|105213.3|25
1724748470000|2024-08-27 08:47:50|105270|105220|105273.5|105223.5|105273.5|105223.5|105269.6|105219.6|20
1724748480000|2024-08-27 08:48:00|105273.6|105223.6|105269.6|105219.6|105275.7|105225.7|105269|105219|38
1724748490000|2024-08-27 08:48:10|105271.9|105221.9|105280.7|105230.7|105283.5|105233.5|105271.9|105221.9|39
1724748500000|2024-08-27 08:48:20|105280.8|105230.8|105287.4|105237.4|105287.4|105237.4|105280.8|105230.8|33
1724748510000|2024-08-27 08:48:30|105286.8|105236.8|105287.6|105237.6|105289.2|105239.2|105285.1|105235.1|23
1724748520000|2024-08-27 08:48:40|105287.5|105237.5|105295.5|105245.5|105295.6|105245.6|105287.3|105237.3|33
1724748530000|2024-08-27 08:48:50|105296|105246|105288.8|105238.8|105299|105249|105281.1|105231.1|48
1724748540000|2024-08-27 08:49:00|105288.5|105238.5|105294.5|105244.5|105294.9|105244.9|105288.3|105238.3|31
1724748550000|2024-08-27 08:49:10|105294.7|105244.7|105298|105248|105299.4|105249.4|105294.7|105244.7|16
1724748560000|2024-08-27 08:49:20|105297.8|105247.8|105304.1|105254.1|105305.1|105255.1|105297.7|105247.7|28
1724748570000|2024-08-27 08:49:30|105303.4|105253.4|105305.4|105255.4|105314.9|105264.9|105303.4|105253.4|39
1724748580000|2024-08-27 08:49:40|105305.1|105255.1|105301.1|105251.1|105305.5|105255.5|105301.1|105251.1|37
1724748590000|2024-08-27 08:49:50|105300.9|105250.9|105296.3|105246.3|105301.8|105251.8|105294.9|105244.9|44
1724748600000|2024-08-27 08:50:00|105295.1|105245.1|105291|105241|105295.2|105245.2|105289.4|105239.4|35
1724748610000|2024-08-27 08:50:10|105290.5|105240.5|105291.7|105241.7|105293.2|105243.2|105286.8|105236.8|33
1724748620000|2024-08-27 08:50:20|105292.4|105242.4|105285.7|105235.7|105292.8|105242.8|105285.7|105235.7|24
1724748630000|2024-08-27 08:50:30|105286|105236|105290.6|105240.6|105290.8|105240.8|105285.4|105235.4|8
1724748640000|2024-08-27 08:50:40|105290.5|105240.5|105292.6|105242.6|105292.6|105242.6|105285.8|105235.8|30
1724748650000|2024-08-27 08:50:50|105292.1|105242.1|105295.2|105245.2|105300.6|105250.6|105290.4|105240.4|35
1724748660000|2024-08-27 08:51:00|105296.3|105246.3|105305.3|105255.3|105305.7|105255.7|105296.3|105246.3|38
1724748670000|2024-08-27 08:51:10|105306.5|105256.5|105291.5|105266.5|105307.2|105266.5|105290.2|105255|15
1724748680000|2024-08-27 08:51:20|105291.6|105266.6|105310.6|105260.6|105311.2|105266.6|105291.6|105255.9|50
1724748690000|2024-08-27 08:51:30|105309.9|105259.9|105314.6|105264.6|105314.8|105264.8|105308.7|105258.7|47
1724748700000|2024-08-27 08:51:40|105315.3|105265.3|105314.1|105264.1|105315.3|105265.3|105312.6|105262.6|16
1724748710000|2024-08-27 08:51:50|105313.9|105263.9|105345.2|105295.2|105345.2|105295.2|105313.3|105263.3|34
1724748720000|2024-08-27 08:52:00|105344.9|105294.9|105328|105303|105345|105303.7|105327.3|105289|29
1724748730000|2024-08-27 08:52:10|105328.1|105303.1|105329.3|105304.3|105329.8|105304.8|105327.7|105302.7|26
1724748740000|2024-08-27 08:52:20|105329.5|105304.5|105339.4|105314.4|105340.1|105315.1|105329.5|105304.5|28
1724748750000|2024-08-27 08:52:30|105339.2|105314.2|105343.3|105318.3|105343.8|105318.8|105339.2|105314.2|23
1724748760000|2024-08-27 08:52:40|105343.4|105318.4|105343.4|105318.4|105344.6|105319.6|105343.3|105318.3|23
1724748770000|2024-08-27 08:52:50|105343.1|105318.1|105344.4|105319.4|105345.3|105320.3|105342.2|105317.2|26
1724748780000|2024-08-27 08:53:00|105344.2|105319.2|105358.3|105308.3|105358.5|105320.4|105338|105305.8|32
1724748790000|2024-08-27 08:53:10|105358.8|105308.8|105342.4|105292.4|105359.4|105309.4|105326.7|105291.6|45
1724748800000|2024-08-27 08:53:20|105342.7|105292.7|105324.3|105274.3|105342.7|105292.7|105324.3|105274.3|30
1724748810000|2024-08-27 08:53:30|105324.2|105274.2|105323.9|105273.9|105329.6|105279.6|105323.7|105273.7|24
1724748820000|2024-08-27 08:53:40|105324|105274|105323.1|105273.1|105324|105274|105320.6|105270.6|18
1724748830000|2024-08-27 08:53:50|105323.8|105273.8|105334.7|105284.7|105334.7|105284.7|105323.7|105273.7|30
1724748840000|2024-08-27 08:54:00|105334.1|105284.1|105339.7|105289.7|105341.7|105291.7|105334.1|105284.1|43
1724748850000|2024-08-27 08:54:10|105339.2|105289.2|105331.1|105281.1|105341.7|105291.7|105331.1|105281.1|43
1724748860000|2024-08-27 08:54:20|105331|105281|105318|105268|105331|105281|105317.6|105267.6|46
1724748870000|2024-08-27 08:54:30|105318.4|105268.4|105320.7|105270.7|105321.2|105271.2|105314.4|105264.4|47
1724748880000|2024-08-27 08:54:40|105320.6|105270.6|105306.2|105256.2|105326.4|105276.4|105305.7|105255.7|48
1724748890000|2024-08-27 08:54:50|105305.7|105255.7|105299.8|105249.8|105305.7|105255.7|105296.8|105246.8|39
1724748900000|2024-08-27 08:55:00|105301.8|105251.8|105301|105251|105306.9|105256.9|105300.9|105250.9|34
1724748910000|2024-08-27 08:55:10|105300.9|105250.9|105288.4|105263.4|105303.4|105271.2|105287.6|105250|38
1724748920000|2024-08-27 08:55:20|105288.8|105263.8|105287.1|105262.1|105290|105265|105285.3|105260.3|35
1724748930000|2024-08-27 08:55:30|105287.2|105262.2|105294.5|105269.5|105294.9|105269.9|105287.2|105262.2|34
1724748940000|2024-08-27 08:55:40|105294.1|105269.1|105290.7|105265.7|105294.5|105269.5|105290.1|105265.1|38
1724748950000|2024-08-27 08:55:50|105290.8|105265.8|105288.4|105263.4|105290.8|105265.8|105288.4|105263.4|13
1724748960000|2024-08-27 08:56:00|105288.6|105263.6|105288|105263|105290.2|105265.2|105287.9|105262.9|18
1724748970000|2024-08-27 08:56:10|105288.1|105263.1|105307.1|105257.1|105307.2|105263.1|105288|105250.6|17
1724748980000|2024-08-27 08:56:20|105307.2|105257.2|105297.7|105247.7|105307.2|105257.2|105297.5|105247.5|26
1724748990000|2024-08-27 08:56:30|105298.7|105248.7|105296.4|105246.4|105299.6|105249.6|105296.1|105246.1|26
1724749000000|2024-08-27 08:56:40|105296.1|105246.1|105292.5|105242.5|105296.1|105246.1|105292.4|105242.4|22
1724749010000|2024-08-27 08:56:50|105280.3|105255.3|105307.7|105257.7|105313.3|105270.4|105280.3|105255.3|27
1724749020000|2024-08-27 08:57:00|105308.2|105258.2|105317|105267|105317.8|105267.8|105308.1|105258.1|32
1724749030000|2024-08-27 08:57:10|105316.1|105266.1|105312.9|105262.9|105316.1|105266.1|105312.8|105262.8|10
1724749040000|2024-08-27 08:57:20|105313.1|105263.1|105303.9|105253.9|105313.6|105263.6|105303.9|105253.9|20
1724749050000|2024-08-27 08:57:30|105304.3|105254.3|105301|105251|105305.2|105255.2|105296.8|105246.8|35
1724749060000|2024-08-27 08:57:40|105301.1|105251.1|105318.7|105268.7|105318.8|105268.8|105301.1|105251.1|29
1724749070000|2024-08-27 08:57:50|105319.1|105269.1|105314.5|105264.5|105325.1|105275.1|105312.2|105262.2|34
1724749080000|2024-08-27 08:58:00|105314.1|105264.1|105328.4|105278.4|105328.8|105278.8|105313.4|105263.4|25
1724749090000|2024-08-27 08:58:10|105329|105279|105333.2|105283.2|105334.6|105284.6|105328.7|105278.7|39
1724749100000|2024-08-27 08:58:20|105333|105283|105337.8|105287.8|105338.1|105288.1|105332.4|105282.4|30
1724749110000|2024-08-27 08:58:30|105337.9|105287.9|105345.8|105295.8|105345.8|105295.8|105336.6|105286.6|32
1724749120000|2024-08-27 08:58:40|105346.5|105296.5|105343.5|105293.5|105347.3|105297.3|105343.1|105293.1|23
1724749130000|2024-08-27 08:58:50|105343.7|105293.7|105346.7|105296.7|105349.4|105299.4|105342.6|105292.6|25
1724749140000|2024-08-27 08:59:00|105346.6|105296.6|105345.8|105295.8|105347.3|105297.3|105341.2|105291.2|37
1724749150000|2024-08-27 08:59:10|105345.7|105295.7|105332.2|105282.2|105346.2|105296.2|105329.6|105279.6|36
1724749160000|2024-08-27 08:59:20|105333.3|105283.3|105334|105284|105335.1|105285.1|105330.2|105280.2|42
1724749170000|2024-08-27 08:59:30|105334.6|105284.6|105318.9|105293.9|105334.6|105295.2|105314|105284.6|26
1724749180000|2024-08-27 08:59:40|105319.4|105294.4|105319|105294|105319.4|105294.4|105318.8|105293.8|9
1724749190000|2024-08-27 08:59:50|105318.9|105293.9|105322.1|105297.1|105322.2|105297.2|105318.6|105293.6|32
1724749200000|2024-08-27 09:00:00|105322.3|105297.3|105309|105284|105340.7|105315.7|105308.4|105283.4|46
1724749210000|2024-08-27 09:00:10|105308.9|105283.9|105304.9|105254.9|105317.6|105284.1|105302.7|105254.5|47
1724749220000|2024-08-27 09:00:20|105304.1|105254.1|105300.4|105250.4|105304.1|105254.1|105299.7|105249.7|46
1724749230000|2024-08-27 09:00:30|105300.6|105250.6|105307.3|105257.3|105307.4|105257.4|105300.6|105250.6|49
1724749240000|2024-08-27 09:00:40|105307.1|105257.1|105326.8|105276.8|105330.6|105280.6|105306.3|105256.3|51
1724749250000|2024-08-27 09:00:50|105327.3|105277.3|105331.1|105281.1|105332.3|105282.3|105327.1|105277.1|36
1724749260000|2024-08-27 09:01:00|105330.9|105280.9|105329.8|105279.8|105332.5|105282.5|105329.7|105279.7|21
1724749270000|2024-08-27 09:01:10|105330.1|105280.1|105326.8|105276.8|105338.5|105288.5|105326.8|105276.8|42
1724749280000|2024-08-27 09:01:20|105326.6|105276.6|105333.8|105283.8|105333.8|105283.8|105326.6|105276.6|38
1724749290000|2024-08-27 09:01:30|105333.9|105283.9|105325.6|105275.6|105334.1|105284.1|105325.6|105275.6|33
1724749300000|2024-08-27 09:01:40|105325.7|105275.7|105305.2|105255.2|105325.7|105275.7|105283.1|105253.3|45
1724749310000|2024-08-27 09:01:50|105304.8|105254.8|105297.5|105247.5|105310.1|105260.1|105297.3|105247.3|38
1724749320000|2024-08-27 09:02:00|105297.3|105247.3|105305.8|105255.8|105306|105257.4|105277.3|105243.6|40
1724749330000|2024-08-27 09:02:10|105306|105256|105302.2|105252.2|105306|105256|105295|105245|42
1724749340000|2024-08-27 09:02:20|105302.8|105252.8|105287.6|105237.6|105307.9|105257.9|105287.1|105237.1|49
1724749350000|2024-08-27 09:02:30|105287.5|105237.5|105282|105232|105287.6|105237.6|105281.9|105231.9|21
1724749360000|2024-08-27 09:02:40|105281.5|105231.5|105281.3|105231.3|105282.4|105232.4|105278.4|105228.4|21
1724749370000|2024-08-27 09:02:50|105280.4|105230.4|105276|105226|105280.4|105230.4|105272.8|105222.8|37
1724749380000|2024-08-27 09:03:00|105276.1|105226.1|105281.3|105231.3|105281.4|105231.4|105276.1|105226.1|23
1724749390000|2024-08-27 09:03:10|105281.2|105231.2|105276.3|105226.3|105281.4|105231.4|105276.3|105226.3|36
1724749400000|2024-08-27 09:03:20|105276.2|105226.2|105275.1|105225.1|105276.5|105226.5|105275|105225|10
1724749410000|2024-08-27 09:03:30|105275.4|105225.4|105274.7|105224.7|105275.9|105225.9|105274.1|105224.1|12
1724749420000|2024-08-27 09:03:40|105274.8|105224.8|105273.9|105223.9|105277.2|105227.2|105273.2|105223.2|18
1724749430000|2024-08-27 09:03:50|105273.2|105223.2|105271.6|105221.6|105274|105224|105271.1|105221.1|25
1724749440000|2024-08-27 09:04:00|105271.3|105221.3|105271.7|105221.7|105273.9|105223.9|105256.9|105206.9|46
1724749450000|2024-08-27 09:04:10|105271.8|105221.8|105268.3|105218.3|105272|105222|105266.9|105216.9|39
1724749460000|2024-08-27 09:04:20|105268.8|105218.8|105268.4|105218.4|105270.6|105220.6|105268.3|105218.3|36
1724749470000|2024-08-27 09:04:30|105268.2|105218.2|105261.6|105211.6|105268.2|105218.2|105261.6|105211.6|30
1724749480000|2024-08-27 09:04:40|105260.9|105210.9|105261.5|105211.5|105263.4|105213.4|105260.9|105210.9|24
1724749490000|2024-08-27 09:04:50|105261.7|105211.7|105261.4|105211.4|105262.3|105212.3|105261|105211|18
1724749500000|2024-08-27 09:05:00|105261.5|105211.5|105305.3|105255.3|105305.3|105264.2|105261.4|105211.4|33
1724749510000|2024-08-27 09:05:10|105305.5|105255.5|105312.8|105262.8|105315.3|105265.3|105305.4|105255.4|36
1724749520000|2024-08-27 09:05:20|105313.2|105263.2|105315.2|105265.2|105316.4|105266.4|105312.9|105262.9|38
1724749530000|2024-08-27 09:05:30|105314.3|105264.3|105305.9|105255.9|105314.3|105264.3|105304|105254|37
1724749540000|2024-08-27 09:05:40|105305.6|105255.6|105298.1|105248.1|105305.6|105255.6|105287.9|105237.9|49
1724749550000|2024-08-27 09:05:50|105298.7|105248.7|105288.7|105238.7|105299.5|105249.5|105288.2|105238.2|47
1724749560000|2024-08-27 09:06:00|105288.5|105238.5|105290.2|105240.2|105292.1|105242.1|105288.2|105238.2|24
1724749570000|2024-08-27 09:06:10|105289.9|105239.9|105303.8|105253.8|105304.2|105254.2|105289.4|105239.4|28
1724749580000|2024-08-27 09:06:20|105303.7|105253.7|105305.8|105255.8|105305.8|105255.8|105297.1|105247.1|29
1724749590000|2024-08-27 09:06:30|105310.1|105260.1|105305.5|105255.5|105317.2|105267.2|105305.3|105255.3|35
1724749600000|2024-08-27 09:06:40|105307.1|105257.1|105300.4|105250.4|105307.9|105257.9|105300.4|105250.4|30
1724749610000|2024-08-27 09:06:50|105300.2|105250.2|105302.5|105252.5|105303.1|105253.1|105300.2|105250.2|29
1724749620000|2024-08-27 09:07:00|105302.9|105252.9|105302.4|105252.4|105303|105253|105302.2|105252.2|21
1724749630000|2024-08-27 09:07:10|105302.1|105252.1|105299.4|105249.4|105310.2|105260.2|105295.7|105245.7|28
1724749640000|2024-08-27 09:07:20|105298.9|105248.9|105302.2|105252.2|105303.4|105253.4|105298.9|105248.9|25
1724749650000|2024-08-27 09:07:30|105302.3|105252.3|105302.4|105252.4|105302.8|105252.8|105302.2|105252.2|8
1724749660000|2024-08-27 09:07:40|105302|105252|105300.9|105250.9|105302|105252|105300.5|105250.5|11
1724749670000|2024-08-27 09:07:50|105300.8|105250.8|105300.8|105250.8|105301.6|105251.6|105300.8|105250.8|7
1724749680000|2024-08-27 09:08:00|105301.3|105251.3|105300.3|105250.3|105301.9|105251.9|105300.3|105250.3|14
1724749690000|2024-08-27 09:08:10|105300|105250|105305.8|105255.8|105306.7|105256.7|105297.4|105247.4|22
1724749700000|2024-08-27 09:08:20|105305.7|105255.7|105299.9|105249.9|105305.7|105255.7|105299.8|105249.8|22
1724749710000|2024-08-27 09:08:30|105299.7|105249.7|105295|105245|105299.7|105249.7|105292.8|105242.8|40
1724749720000|2024-08-27 09:08:40|105295.3|105245.3|105293.2|105243.2|105297.9|105247.9|105292.9|105242.9|26
1724749730000|2024-08-27 09:08:50|105293.4|105243.4|105295|105245|105296|105246|105292.8|105242.8|16
1724749740000|2024-08-27 09:09:00|105295.2|105245.2|105297.8|105247.8|105297.8|105247.8|105295.2|105245.2|16
1724749750000|2024-08-27 09:09:10|105297.9|105247.9|105301.1|105251.1|105302|105252|105297.9|105247.9|24
1724749760000|2024-08-27 09:09:20|105299.2|105249.2|105298.9|105248.9|105300.7|105250.7|105298|105248|17
1724749770000|2024-08-27 09:09:30|105299.3|105249.3|105293.6|105243.6|105299.3|105249.3|105293.4|105243.4|29
1724749780000|2024-08-27 09:09:40|105294|105244|105295.5|105245.5|105295.5|105245.5|105289.4|105239.4|21
1724749790000|2024-08-27 09:09:50|105297.5|105247.5|105296.2|105246.2|105297.9|105247.9|105295.7|105245.7|21
1724749800000|2024-08-27 09:10:00|105295.9|105245.9|105297.7|105247.7|105298.1|105248.1|105295.6|105245.6|18
1724749810000|2024-08-27 09:10:10|105297.5|105247.5|105326.9|105276.9|105326.9|105276.9|105297.5|105247.5|26
1724749820000|2024-08-27 09:10:20|105326.8|105276.8|105324.8|105274.8|105327.1|105277.1|105323.6|105273.6|20
1724749830000|2024-08-27 09:10:30|105324.9|105274.9|105316.3|105266.3|105324.9|105274.9|105316.1|105266.1|17
1724749840000|2024-08-27 09:10:40|105316.6|105266.6|105316.9|105266.9|105318.7|105268.7|105316.5|105266.5|24
1724749850000|2024-08-27 09:10:50|105317.3|105267.3|105308.9|105283.9|105322.7|105284.4|105308.5|105266.5|21
1724749860000|2024-08-27 09:11:00|105309.1|105284.1|105307.3|105282.3|105309.1|105284.1|105303.8|105278.8|30
1724749870000|2024-08-27 09:11:10|105307.6|105282.6|105306.7|105281.7|105309.7|105284.7|105306.5|105281.5|28
1724749880000|2024-08-27 09:11:20|105306.6|105281.6|105305.4|105280.4|105306.6|105281.6|105304.9|105279.9|19
1724749890000|2024-08-27 09:11:30|105305|105280|105304|105279|105305|105280|105303.5|105278.5|19
1724749900000|2024-08-27 09:11:40|105303.9|105278.9|105298|105273|105304|105279|105298|105273|21
1724749910000|2024-08-27 09:11:50|105298.2|105273.2|105296.2|105271.2|105298.2|105273.2|105295.6|105270.6|22
1724749920000|2024-08-27 09:12:00|105296.1|105271.1|105296.6|105271.6|105296.9|105271.9|105296.1|105271.1|20
1724749930000|2024-08-27 09:12:10|105296.8|105271.8|105300|105275|105300|105275|105295.8|105270.8|20
1724749940000|2024-08-27 09:12:20|105299.9|105274.9|105297.5|105272.5|105300|105275|105295.9|105270.9|21
1724749950000|2024-08-27 09:12:30|105297.3|105272.3|105295.9|105270.9|105300|105275|105295.8|105270.8|21
1724749960000|2024-08-27 09:12:40|105296.6|105271.6|105295.6|105270.6|105296.7|105271.7|105294.9|105269.9|12
1724749970000|2024-08-27 09:12:50|105295.5|105270.5|105296|105271|105296.2|105271.2|105294.7|105269.7|10
1724749980000|2024-08-27 09:13:00|105295.8|105270.8|105296.5|105271.5|105296.5|105271.5|105295.8|105270.8|10
1724749990000|2024-08-27 09:13:10|105296.6|105271.6|105301.4|105276.4|105301.6|105276.6|105296.5|105271.5|22
1724750000000|2024-08-27 09:13:20|105301.6|105276.6|105305.4|105280.4|105305.5|105280.5|105301.6|105276.6|17
1724750010000|2024-08-27 09:13:30|105305.5|105280.5|105303.8|105278.8|105305.7|105280.7|105303.8|105278.8|12
1724750020000|2024-08-27 09:13:40|105304.1|105279.1|105299.7|105274.7|105304.1|105279.1|105299.7|105274.7|22
1724750030000|2024-08-27 09:13:50|105299.9|105274.9|105299.2|105274.2|105300.9|105275.9|105298.9|105273.9|15
1724750040000|2024-08-27 09:14:00|105298.9|105273.9|105301.9|105276.9|105302.6|105277.6|105298|105273|17
1724750050000|2024-08-27 09:14:10|105302.1|105277.1|105308.4|105283.4|105309.4|105284.4|105302.1|105277.1|18
1724750060000|2024-08-27 09:14:20|105308.2|105283.2|105330.5|105305.5|105331.7|105306.7|105308.2|105283.2|27
1724750070000|2024-08-27 09:14:30|105330.6|105305.6|105332.2|105307.2|105332.6|105307.6|105326.3|105301.3|26
1724750080000|2024-08-27 09:14:40|105332.3|105307.3|105330.6|105305.6|105334.4|105309.4|105330.5|105305.5|24
1724750090000|2024-08-27 09:14:50|105330.8|105305.8|105349.2|105299.2|105349.6|105306.2|105321.9|105293.6|40
1724750100000|2024-08-27 09:15:00|105349.4|105299.4|105355.1|105305.1|105358.1|105308.1|105349.2|105299.2|35
1724750110000|2024-08-27 09:15:10|105355.2|105305.2|105353.8|105303.8|105356.3|105306.3|105353.8|105303.8|22
1724750120000|2024-08-27 09:15:20|105353.5|105303.5|105321.8|105271.8|105353.5|105303.5|105321.3|105271.3|55
1724750130000|2024-08-27 09:15:30|105321.9|105271.9|105300.7|105250.7|105325.6|105275.6|105300|105250|56
1724750140000|2024-08-27 09:15:40|105300.6|105250.6|105295|105245|105302.2|105252.2|105285.9|105235.9|63
1724750150000|2024-08-27 09:15:50|105295.4|105245.4|105296.4|105246.4|105299.5|105249.5|105292.3|105242.3|49
1724750160000|2024-08-27 09:16:00|105296.2|105246.2|105290.4|105240.4|105299.4|105249.4|105288|105238|56
1724750170000|2024-08-27 09:16:10|105290.3|105240.3|105292.5|105242.5|105292.6|105242.6|105288.7|105238.7|28
1724750180000|2024-08-27 09:16:20|105292.8|105242.8|105298.5|105248.5|105307.1|105257.1|105292.7|105242.7|47
1724750190000|2024-08-27 09:16:30|105298.6|105248.6|105303.7|105253.7|105303.7|105253.7|105297.9|105247.9|45
1724750200000|2024-08-27 09:16:40|105304|105254|105302.2|105252.2|105304.4|105254.4|105301.5|105251.5|34
1724750210000|2024-08-27 09:16:50|105301.8|105251.8|105294|105244|105301.8|105251.8|105294|105244|27
1724750220000|2024-08-27 09:17:00|105294.3|105244.3|105300.6|105250.6|105300.7|105250.7|105293.4|105243.4|41
1724750230000|2024-08-27 09:17:10|105300.3|105250.3|105301.6|105251.6|105302.2|105252.2|105300.2|105250.2|23
1724750240000|2024-08-27 09:17:20|105299.9|105249.9|105292.5|105242.5|105301.3|105251.3|105292.5|105242.5|30
1724750250000|2024-08-27 09:17:30|105292.6|105242.6|105299.1|105249.1|105299.1|105249.1|105292.6|105242.6|22
1724750260000|2024-08-27 09:17:40|105298.8|105248.8|105294.3|105244.3|105298.9|105248.9|105293.2|105243.2|20
1724750270000|2024-08-27 09:17:50|105294|105244|105297.1|105247.1|105297.7|105247.7|105293.6|105243.6|28
1724750280000|2024-08-27 09:18:00|105296.6|105246.6|105284.1|105234.1|105296.6|105246.6|105283.9|105233.9|30
1724750290000|2024-08-27 09:18:10|105284.5|105234.5|105289.4|105239.4|105289.6|105239.6|105284.5|105234.5|30
1724750300000|2024-08-27 09:18:20|105288.9|105238.9|105284.9|105234.9|105288.9|105238.9|105284.9|105234.9|30
1724750310000|2024-08-27 09:18:30|105284.8|105234.8|105283.2|105233.2|105285|105235|105281.6|105231.6|24
1724750320000|2024-08-27 09:18:40|105283.4|105233.4|105286.3|105236.3|105286.3|105236.3|105282.5|105232.5|9
1724750330000|2024-08-27 09:18:50|105286.4|105236.4|105290.2|105240.2|105291|105241|105286|105236|31
1724750340000|2024-08-27 09:19:00|105291|105241|105292.5|105242.5|105294.9|105244.9|105290.2|105240.2|24
1724750350000|2024-08-27 09:19:10|105292.2|105242.2|105293.9|105243.9|105295.1|105245.1|105291.2|105241.2|26
1724750360000|2024-08-27 09:19:20|105294.3|105244.3|105286.7|105236.7|105295.4|105245.4|105286.7|105236.7|31
1724750370000|2024-08-27 09:19:30|105284.4|105234.4|105292.8|105242.8|105293.6|105243.6|105280.8|105230.8|35
1724750380000|2024-08-27 09:19:40|105292.6|105242.6|105268.5|105243.5|105293.6|105255.4|105268.5|105242.6|28
1724750390000|2024-08-27 09:19:50|105268.7|105243.7|105290.3|105265.3|105290.4|105265.4|105268.7|105243.7|35
1724750400000|2024-08-27 09:20:00|105291.9|105266.9|105303.4|105278.4|105303.9|105278.9|105291.9|105266.9|30
1724750410000|2024-08-27 09:20:10|105303.6|105278.6|105317.3|105292.3|105317.3|105292.3|105303.6|105278.6|28
1724750420000|2024-08-27 09:20:20|105317.5|105292.5|105329.6|105304.6|105329.6|105304.6|105317.5|105292.5|30
1724750430000|2024-08-27 09:20:30|105329.9|105304.9|105362.6|105337.6|105362.7|105337.7|105329.9|105304.9|52
1724750440000|2024-08-27 09:20:40|105362.9|105337.9|105363.9|105338.9|105364.1|105339.1|105361.3|105336.3|25
1724750450000|2024-08-27 09:20:50|105363.8|105338.8|105366.1|105341.1|105368.5|105343.5|105361.3|105336.3|27
1724750460000|2024-08-27 09:21:00|105362.3|105337.3|105350.1|105325.1|105362.3|105337.3|105350.1|105325.1|37
1724750470000|2024-08-27 09:21:10|105349.8|105324.8|105341.1|105316.1|105350.5|105325.5|105336.2|105311.2|28
1724750480000|2024-08-27 09:21:20|105341.2|105316.2|105345.6|105320.6|105346.5|105321.5|105341.2|105316.2|22
1724750490000|2024-08-27 09:21:30|105345.3|105320.3|105349.8|105324.8|105349.9|105324.9|105344.1|105319.1|33
1724750500000|2024-08-27 09:21:40|105350|105325|105342.4|105317.4|105350.2|105325.2|105341.7|105316.7|18
1724750510000|2024-08-27 09:21:50|105342.7|105317.7|105338.6|105313.6|105343|105318|105338.3|105313.3|14
1724750520000|2024-08-27 09:22:00|105338|105313|105327.6|105302.6|105338|105313|105327.6|105302.6|16
1724750530000|2024-08-27 09:22:10|105327.8|105302.8|105337.5|105312.5|105337.7|105312.7|105327.8|105302.8|26
1724750540000|2024-08-27 09:22:20|105337.7|105312.7|105332.7|105307.7|105337.8|105312.8|105331.7|105306.7|24
1724750550000|2024-08-27 09:22:30|105332.9|105307.9|105330.7|105305.7|105335.3|105310.3|105330.4|105305.4|25
1724750560000|2024-08-27 09:22:40|105331.1|105306.1|105335.4|105310.4|105335.4|105310.4|105331.1|105306.1|23
1724750570000|2024-08-27 09:22:50|105335.6|105310.6|105340.5|105315.5|105341|105316|105335|105310|30
1724750580000|2024-08-27 09:23:00|105340.7|105315.7|105338.5|105313.5|105341.1|105316.1|105332.8|105307.8|47
1724750590000|2024-08-27 09:23:10|105337.9|105312.9|105344.4|105319.4|105345.9|105320.9|105335.8|105310.8|32
1724750600000|2024-08-27 09:23:20|105344.9|105319.9|105332.9|105307.9|105344.9|105319.9|105332.9|105307.9|37
1724750610000|2024-08-27 09:23:30|105332.7|105307.7|105345.4|105295.4|105345.8|105308.3|105332.6|105294.5|20
1724750620000|2024-08-27 09:23:40|105345.3|105295.3|105335.7|105310.7|105345.6|105310.7|105333.9|105295.3|16
1724750630000|2024-08-27 09:23:50|105335.9|105310.9|105335.6|105310.6|105337.4|105312.4|105333.8|105308.8|24
1724750640000|2024-08-27 09:24:00|105335.7|105310.7|105334.6|105309.6|105335.7|105310.7|105332.3|105307.3|21
1724750650000|2024-08-27 09:24:10|105334.5|105309.5|105336.9|105311.9|105337.2|105312.2|105334.5|105309.5|25
1724750660000|2024-08-27 09:24:20|105336.8|105311.8|105341.6|105291.6|105346.4|105311.8|105331.2|105291.6|28
1724750670000|2024-08-27 09:24:30|105341.3|105291.3|105333.6|105283.6|105341.3|105291.3|105330.3|105280.3|44
1724750680000|2024-08-27 09:24:40|105333.8|105283.8|105354.3|105304.3|105354.8|105304.8|105333.5|105283.5|35
1724750690000|2024-08-27 09:24:50|105353|105303|105349.6|105324.6|105355.9|105325.2|105343.3|105302.7|42
1724750700000|2024-08-27 09:25:00|105350.2|105325.2|105371.3|105321.3|105372.6|105329.1|105350.2|105320.9|30
1724750710000|2024-08-27 09:25:10|105371.5|105321.5|105365|105315|105372.1|105322.1|105364.4|105314.4|22
1724750720000|2024-08-27 09:25:20|105364.6|105314.6|105351.9|105301.9|105365.4|105315.4|105351.4|105301.4|35
1724750730000|2024-08-27 09:25:30|105351.6|105301.6|105356.4|105306.4|105356.4|105306.4|105351.6|105301.6|30
1724750740000|2024-08-27 09:25:40|105356.9|105306.9|105339.6|105289.6|105356.9|105306.9|105339.4|105289.4|49
1724750750000|2024-08-27 09:25:50|105339.4|105289.4|105341.5|105291.5|105346.6|105296.6|105331.1|105281.1|45
1724750760000|2024-08-27 09:26:00|105341.8|105291.8|105331.5|105281.5|105342.4|105292.4|105328.1|105278.1|40
1724750770000|2024-08-27 09:26:10|105333.3|105283.3|105353.3|105303.3|105353.3|105318.5|105328.1|105283.3|29
1724750780000|2024-08-27 09:26:20|105353.7|105303.7|105352.7|105302.7|105353.7|105303.7|105346.8|105296.8|47
1724750790000|2024-08-27 09:26:30|105352.6|105302.6|105339.8|105289.8|105352.6|105302.6|105339.8|105289.8|35
1724750800000|2024-08-27 09:26:40|105340.5|105290.5|105349.1|105299.1|105350.5|105300.5|105340.3|105290.3|29
1724750810000|2024-08-27 09:26:50|105348.9|105298.9|105348.8|105298.8|105350.7|105300.7|105348|105298|25
1724750820000|2024-08-27 09:27:00|105347.1|105297.1|105347.6|105297.6|105351.3|105301.3|105341|105291|39
1724750830000|2024-08-27 09:27:10|105347.2|105297.2|105340.7|105290.7|105348.3|105298.3|105340.7|105290.7|27
1724750840000|2024-08-27 09:27:20|105341.1|105291.1|105337.3|105287.3|105342.6|105292.6|105334.1|105284.1|40
1724750850000|2024-08-27 09:27:30|105337.2|105287.2|105341.3|105291.3|105342|105292|105337.2|105287.2|32
1724750860000|2024-08-27 09:27:40|105343.7|105293.7|105350.9|105300.9|105353.5|105303.5|105343.7|105293.7|47
1724750870000|2024-08-27 09:27:50|105350.6|105300.6|105349.8|105299.8|105350.6|105300.6|105349.2|105299.2|19
1724750880000|2024-08-27 09:28:00|105349.7|105299.7|105350.9|105300.9|105351.8|105301.8|105348.7|105298.7|24
1724750890000|2024-08-27 09:28:10|105351|105301|105350.4|105300.4|105356.8|105306.8|105350.4|105300.4|37
1724750900000|2024-08-27 09:28:20|105351.6|105301.6|105355.4|105305.4|105357.4|105307.4|105349.7|105299.7|37
1724750910000|2024-08-27 09:28:30|105355.1|105305.1|105352.8|105302.8|105355.8|105305.8|105352.7|105302.7|34
1724750920000|2024-08-27 09:28:40|105353.4|105303.4|105339.3|105289.3|105356.2|105306.2|105339.3|105289.3|46
1724750930000|2024-08-27 09:28:50|105338.6|105288.6|105337.6|105287.6|105338.8|105288.8|105336.3|105286.3|43
1724750940000|2024-08-27 09:29:00|105337.3|105287.3|105338.4|105288.4|105339.2|105289.2|105336|105286|28
1724750950000|2024-08-27 09:29:10|105338.1|105288.1|105335.7|105285.7|105338.1|105288.1|105331.7|105281.7|25
1724750960000|2024-08-27 09:29:20|105335.8|105285.8|105335.6|105285.6|105337.5|105287.5|105331.2|105281.2|39
1724750970000|2024-08-27 09:29:30|105335.9|105285.9|105340.3|105290.3|105341.9|105291.9|105335.9|105285.9|23
1724750980000|2024-08-27 09:29:40|105340.6|105290.6|105337.8|105287.8|105341|105291|105337.8|105287.8|17
1724750990000|2024-08-27 09:29:50|105337.4|105287.4|105337.6|105287.6|105337.6|105287.6|105335.2|105285.2|23
1724751000000|2024-08-27 09:30:00|105336.6|105286.6|105335.7|105285.7|105337.1|105287.1|105335.2|105285.2|21
1724751010000|2024-08-27 09:30:10|105335.5|105285.5|105335.6|105285.6|105337.8|105287.8|105332.7|105282.7|28
1724751020000|2024-08-27 09:30:20|105335.1|105285.1|105334.6|105284.6|105335.2|105285.2|105333.1|105283.1|15
1724751030000|2024-08-27 09:30:30|105334.3|105284.3|105316|105266|105334.3|105284.3|105309.3|105259.3|34
1724751040000|2024-08-27 09:30:40|105315.9|105265.9|105318.9|105268.9|105320.1|105270.1|105315.9|105265.9|23
1724751050000|2024-08-27 09:30:50|105319.5|105269.5|105335.3|105285.3|105335.8|105285.8|105318.9|105268.9|33
1724751060000|2024-08-27 09:31:00|105334.7|105284.7|105331.7|105281.7|105337.3|105287.3|105331.7|105281.7|30
1724751070000|2024-08-27 09:31:10|105331.6|105281.6|105323.6|105273.6|105332.7|105282.7|105323.6|105273.6|43
1724751080000|2024-08-27 09:31:20|105324.1|105274.1|105313.7|105263.7|105325.9|105275.9|105313.4|105263.4|46
1724751090000|2024-08-27 09:31:30|105313.6|105263.6|105310.5|105260.5|105317.9|105267.9|105309.8|105259.8|39
1724751100000|2024-08-27 09:31:40|105310.4|105260.4|105311.2|105261.2|105312.7|105262.7|105309.4|105259.4|21
1724751110000|2024-08-27 09:31:50|105311.8|105261.8|105311.4|105261.4|105312|105262|105311.2|105261.2|13
1724751120000|2024-08-27 09:32:00|105310.9|105260.9|105316|105266|105317.7|105267.7|105310.9|105260.9|24
1724751130000|2024-08-27 09:32:10|105315.9|105265.9|105311.1|105261.1|105321.2|105271.2|105310.3|105260.3|32
1724751140000|2024-08-27 09:32:20|105312.3|105262.3|105303.5|105253.5|105312.3|105262.3|105296.5|105246.5|48
1724751150000|2024-08-27 09:32:30|105303.2|105253.2|105303.4|105253.4|105303.8|105253.8|105299.9|105249.9|28
1724751160000|2024-08-27 09:32:40|105303.1|105253.1|105282.8|105232.8|105303.7|105253.7|105282.8|105232.8|38
1724751170000|2024-08-27 09:32:50|105282.7|105232.7|105297|105247|105298.8|105248.8|105282.7|105232.7|55
1724751180000|2024-08-27 09:33:00|105297.1|105247.1|105279.1|105229.1|105297.1|105247.1|105273.2|105223.2|53
1724751190000|2024-08-27 09:33:10|105278.9|105228.9|105285.4|105235.4|105295.5|105245.5|105278.9|105228.9|49
1724751200000|2024-08-27 09:33:20|105285|105235|105272.9|105222.9|105286.5|105236.5|105272.1|105222.1|47
1724751210000|2024-08-27 09:33:30|105272|105222|105269.1|105219.1|105272.9|105222.9|105266.7|105216.7|22
1724751220000|2024-08-27 09:33:40|105269|105219|105270.9|105220.9|105273.2|105223.2|105265.9|105215.9|40
1724751230000|2024-08-27 09:33:50|105271.1|105221.1|105271.1|105221.1|105272.8|105222.8|105269.7|105219.7|33
1724751240000|2024-08-27 09:34:00|105269.5|105219.5|105270|105220|105270.8|105220.8|105268.3|105218.3|24
1724751250000|2024-08-27 09:34:10|105269.6|105219.6|105269.6|105219.6|105271.1|105221.1|105264.7|105214.7|42
1724751260000|2024-08-27 09:34:20|105269.2|105219.2|105270.6|105220.6|105274.2|105224.2|105269.2|105219.2|35
1724751270000|2024-08-27 09:34:30|105270.4|105220.4|105273.4|105223.4|105274.4|105224.4|105269.1|105219.1|48
1724751280000|2024-08-27 09:34:40|105272.7|105222.7|105283|105233|105286.4|105236.4|105270.8|105220.8|54
1724751290000|2024-08-27 09:34:50|105282.8|105232.8|105302.7|105252.7|105303.4|105253.4|105282.4|105232.4|43
1724751300000|2024-08-27 09:35:00|105303.6|105253.6|105307.3|105257.3|105311.6|105261.6|105303.6|105253.6|35
1724751310000|2024-08-27 09:35:10|105306.6|105256.6|105300.4|105250.4|105306.6|105256.6|105295.6|105245.6|22
1724751320000|2024-08-27 09:35:20|105300.3|105250.3|105298.8|105248.8|105301|105251|105297.7|105247.7|25
1724751330000|2024-08-27 09:35:30|105298.5|105248.5|105297|105247|105298.7|105248.7|105296.5|105246.5|21
1724751340000|2024-08-27 09:35:40|105296.9|105246.9|105297.2|105247.2|105300.1|105250.1|105296.3|105246.3|23
1724751350000|2024-08-27 09:35:50|105297.7|105247.7|105299.2|105249.2|105299.4|105249.4|105295.6|105245.6|31
1724751360000|2024-08-27 09:36:00|105298.9|105248.9|105294.4|105244.4|105299.2|105249.2|105294.4|105244.4|30
1724751370000|2024-08-27 09:36:10|105294.6|105244.6|105289.3|105239.3|105295.1|105245.1|105281.8|105231.8|44
1724751380000|2024-08-27 09:36:20|105289.8|105239.8|105289.5|105239.5|105292.3|105242.3|105288.7|105238.7|18
1724751390000|2024-08-27 09:36:30|105289.2|105239.2|105288.2|105238.2|105289.2|105239.2|105287.9|105237.9|13
1724751400000|2024-08-27 09:36:40|105288.1|105238.1|105294.3|105244.3|105299.4|105249.4|105288.1|105238.1|30
1724751410000|2024-08-27 09:36:50|105294.6|105244.6|105301.4|105251.4|105302.7|105252.7|105294.4|105244.4|37
1724751420000|2024-08-27 09:37:00|105301.5|105251.5|105301|105251|105304.6|105254.6|105301|105251|35
1724751430000|2024-08-27 09:37:10|105301.3|105251.3|105299.3|105249.3|105302.4|105252.4|105297.7|105247.7|41
1724751440000|2024-08-27 09:37:20|105299.2|105249.2|105299.3|105249.3|105300.4|105250.4|105298.7|105248.7|25
1724751450000|2024-08-27 09:37:30|105298.5|105248.5|105302.2|105252.2|105303.1|105253.1|105298.5|105248.5|28
1724751460000|2024-08-27 09:37:40|105302.7|105252.7|105299.5|105249.5|105302.7|105252.7|105299.3|105249.3|25
1724751470000|2024-08-27 09:37:50|105299.3|105249.3|105312.3|105262.3|105314.4|105264.4|105299.3|105249.3|39
1724751480000|2024-08-27 09:38:00|105312.2|105262.2|105328.5|105278.5|105332.1|105282.1|105311.8|105261.8|50
1724751490000|2024-08-27 09:38:10|105328.3|105278.3|105325.6|105275.6|105333.8|105283.8|105324.7|105274.7|47
1724751500000|2024-08-27 09:38:20|105325.5|105275.5|105321.9|105271.9|105325.7|105275.7|105319.6|105269.6|45
1724751510000|2024-08-27 09:38:30|105321.5|105271.5|105318.7|105268.7|105321.5|105271.5|105313|105263|56
1724751520000|2024-08-27 09:38:40|105319.4|105269.4|105332.1|105282.1|105334.1|105284.1|105319.3|105269.3|50
1724751530000|2024-08-27 09:38:50|105331.7|105281.7|105326.4|105276.4|105334.4|105284.4|105326.2|105276.2|32
1724751540000|2024-08-27 09:39:00|105326.2|105276.2|105327|105277|105327|105277|105321|105271|35
1724751550000|2024-08-27 09:39:10|105327.8|105277.8|105323.5|105273.5|105332.3|105282.3|105323.4|105273.4|38
1724751560000|2024-08-27 09:39:20|105324.6|105274.6|105329.7|105279.7|105330.7|105280.7|105323.5|105273.5|24
1724751570000|2024-08-27 09:39:30|105329.8|105279.8|105326.7|105276.7|105330|105280|105326.3|105276.3|14
1724751580000|2024-08-27 09:39:40|105326.8|105276.8|105325.5|105275.5|105327.8|105277.8|105324.1|105274.1|18
1724751590000|2024-08-27 09:39:50|105325.2|105275.2|105327|105277|105327.6|105277.6|105325.2|105275.2|15
1724751600000|2024-08-27 09:40:00|105326.8|105276.8|105331.3|105281.3|105332|105282|105326.8|105276.8|30
1724751610000|2024-08-27 09:40:10|105330.9|105280.9|105328.7|105278.7|105331.1|105281.1|105328.1|105278.1|26
1724751620000|2024-08-27 09:40:20|105326.6|105276.6|105325.8|105275.8|105327.3|105277.3|105325.3|105275.3|26
1724751630000|2024-08-27 09:40:30|105325.6|105275.6|105326.6|105276.6|105328.6|105278.6|105324|105274|29
1724751640000|2024-08-27 09:40:40|105326.5|105276.5|105325.5|105275.5|105328.1|105278.1|105325|105275|35
1724751650000|2024-08-27 09:40:50|105324.8|105274.8|105322.6|105272.6|105325.6|105275.6|105322.1|105272.1|28
1724751660000|2024-08-27 09:41:00|105322|105272|105319.9|105269.9|105323.8|105273.8|105319.9|105269.9|33
1724751670000|2024-08-27 09:41:10|105319.7|105269.7|105325.4|105275.4|105333.3|105283.3|105319.7|105269.7|42
1724751680000|2024-08-27 09:41:20|105325.2|105275.2|105314.5|105264.5|105325.2|105275.2|105314.5|105264.5|31
1724751690000|2024-08-27 09:41:30|105314.9|105264.9|105316.4|105266.4|105317.6|105267.6|105314.9|105264.9|16
1724751700000|2024-08-27 09:41:40|105316.8|105266.8|105319.9|105269.9|105320.5|105270.5|105316.7|105266.7|21
1724751710000|2024-08-27 09:41:50|105319.5|105269.5|105324.2|105274.2|105328.3|105278.3|105319.4|105269.4|25
1724751720000|2024-08-27 09:42:00|105324|105274|105322.6|105272.6|105324|105274|105322|105272|23
1724751730000|2024-08-27 09:42:10|105322.7|105272.7|105323.3|105273.3|105324.6|105274.6|105322.7|105272.7|15
1724751740000|2024-08-27 09:42:20|105323.4|105273.4|105318.4|105268.4|105323.6|105273.6|105318.1|105268.1|25
1724751750000|2024-08-27 09:42:30|105318.3|105268.3|105313.2|105263.2|105318.3|105268.3|105313.2|105263.2|17
1724751760000|2024-08-27 09:42:40|105313.3|105263.3|105313.3|105263.3|105313.8|105263.8|105312.9|105262.9|20
1724751770000|2024-08-27 09:42:50|105313.4|105263.4|105314.6|105264.6|105314.8|105264.8|105313.1|105263.1|11
1724751780000|2024-08-27 09:43:00|105314.2|105264.2|105321.7|105271.7|105325.2|105275.2|105314|105264|33
1724751790000|2024-08-27 09:43:10|105321.4|105271.4|105318.8|105268.8|105321.6|105271.6|105318.7|105268.7|28
1724751800000|2024-08-27 09:43:20|105319.2|105269.2|105317.7|105267.7|105319.2|105269.2|105316.6|105266.6|21
1724751810000|2024-08-27 09:43:30|105317.8|105267.8|105315.9|105265.9|105319.8|105269.8|105314.9|105264.9|37
1724751820000|2024-08-27 09:43:40|105316.2|105266.2|105312.9|105262.9|105317|105267|105312.8|105262.8|45
1724751830000|2024-08-27 09:43:50|105313.8|105263.8|105314.3|105264.3|105314.3|105264.3|105310.9|105260.9|41
1724751840000|2024-08-27 09:44:00|105314.5|105264.5|105315.4|105265.4|105317.1|105267.1|105313.2|105263.2|19
1724751850000|2024-08-27 09:44:10|105315.1|105265.1|105324|105274|105325.9|105275.9|105315|105265|28
1724751860000|2024-08-27 09:44:20|105323.6|105273.6|105320.5|105270.5|105324.1|105274.1|105319.8|105269.8|18
1724751870000|2024-08-27 09:44:30|105320.6|105270.6|105319.6|105269.6|105323|105273|105319.3|105269.3|28
1724751880000|2024-08-27 09:44:40|105319.9|105269.9|105323.5|105273.5|105323.5|105273.5|105319.9|105269.9|24
1724751890000|2024-08-27 09:44:50|105323|105273|105324.4|105274.4|105327.2|105277.2|105322.5|105272.5|30
1724751900000|2024-08-27 09:45:00|105324.7|105274.7|105319.7|105269.7|105326.1|105276.1|105319.7|105269.7|29
1724751910000|2024-08-27 09:45:10|105319|105269|105321.6|105271.6|105321.6|105271.6|105318.1|105268.1|19
1724751920000|2024-08-27 09:45:20|105321.2|105271.2|105323.7|105273.7|105324.8|105274.8|105320.4|105270.4|22
1724751930000|2024-08-27 09:45:30|105323.6|105273.6|105321.3|105271.3|105323.7|105273.7|105320.8|105270.8|24
1724751940000|2024-08-27 09:45:40|105321.5|105271.5|105320.3|105270.3|105326.2|105276.2|105320|105270|43
1724751950000|2024-08-27 09:45:50|105320.2|105270.2|105321.5|105271.5|105321.7|105271.7|105319.5|105269.5|30
1724751960000|2024-08-27 09:46:00|105321.4|105271.4|105319.3|105269.3|105321.4|105271.4|105319.1|105269.1|20
1724751970000|2024-08-27 09:46:10|105319|105269|105312.9|105262.9|105319.2|105269.2|105310.6|105260.6|37
1724751980000|2024-08-27 09:46:20|105313|105263|105315.2|105265.2|105316|105266|105312.1|105262.1|26
1724751990000|2024-08-27 09:46:30|105315.5|105265.5|105315.4|105265.4|105316.3|105266.3|105314.4|105264.4|41
1724752000000|2024-08-27 09:46:40|105315.7|105265.7|105299.5|105249.5|105318.1|105268.1|105296.7|105246.7|44
1724752010000|2024-08-27 09:46:50|105299.3|105249.3|105296.5|105246.5|105299.3|105249.3|105295.2|105245.2|45
1724752020000|2024-08-27 09:47:00|105296.6|105246.6|105300.9|105250.9|105300.9|105250.9|105296.3|105246.3|34
1724752030000|2024-08-27 09:47:10|105300.8|105250.8|105309|105259|105312.2|105262.2|105299.2|105249.2|25
1724752040000|2024-08-27 09:47:20|105308.4|105258.4|105317|105267|105320.4|105270.4|105306.9|105256.9|45
1724752050000|2024-08-27 09:47:30|105317.3|105267.3|105309|105259|105317.3|105267.3|105304.4|105254.4|32
1724752060000|2024-08-27 09:47:40|105307.4|105257.4|105313.9|105263.9|105313.9|105263.9|105305.5|105255.5|29
1724752070000|2024-08-27 09:47:50|105314.8|105264.8|105313.8|105263.8|105314.8|105264.8|105311.8|105261.8|27
1724752080000|2024-08-27 09:48:00|105314.1|105264.1|105336.7|105286.7|105337.5|105287.5|105312.2|105262.2|52
1724752090000|2024-08-27 09:48:10|105334.8|105284.8|105349.7|105299.7|105351.7|105301.7|105334.7|105284.7|53
1724752100000|2024-08-27 09:48:20|105349.2|105299.2|105354.6|105304.6|105355.1|105305.1|105348.2|105298.2|32
1724752110000|2024-08-27 09:48:30|105354.7|105304.7|105355.5|105305.5|105361|105311|105354.3|105304.3|63
1724752120000|2024-08-27 09:48:40|105354.9|105304.9|105363.8|105313.8|105363.9|105313.9|105354.6|105304.6|35
1724752130000|2024-08-27 09:48:50|105363.9|105313.9|105365.3|105315.3|105366.2|105316.2|105363.7|105313.7|33
1724752140000|2024-08-27 09:49:00|105365.7|105315.7|105368.4|105318.4|105368.4|105318.4|105365.6|105315.6|25
1724752150000|2024-08-27 09:49:10|105372.7|105322.7|105368.7|105318.7|105372.8|105322.8|105368.7|105318.7|27
1724752160000|2024-08-27 09:49:20|105368.8|105318.8|105366.9|105316.9|105368.9|105318.9|105366.6|105316.6|17
1724752170000|2024-08-27 09:49:30|105366.7|105316.7|105366.6|105316.6|105366.8|105316.8|105366.6|105316.6|3
1724752180000|2024-08-27 09:49:40|105366.7|105316.7|105369.9|105319.9|105370.1|105320.1|105366.4|105316.4|27
1724752190000|2024-08-27 09:49:50|105370.3|105320.3|105375.9|105325.9|105379.1|105329.1|105369.9|105319.9|43
1724752200000|2024-08-27 09:50:00|105376.2|105326.2|105375.6|105325.6|105376.5|105326.5|105375.2|105325.2|13
1724752210000|2024-08-27 09:50:10|105375|105325|105374.8|105324.8|105375|105325|105372.6|105322.6|15
1724752220000|2024-08-27 09:50:20|105374.7|105324.7|105367.1|105317.1|105374.7|105324.7|105366.5|105316.5|21
1724752230000|2024-08-27 09:50:30|105366.2|105316.2|105363.2|105313.2|105366.8|105316.8|105363.2|105313.2|29
1724752240000|2024-08-27 09:50:40|105363.1|105313.1|105363.9|105313.9|105366.5|105316.5|105361.2|105311.2|16
1724752250000|2024-08-27 09:50:50|105364.1|105314.1|105357.7|105307.7|105364.1|105314.1|105357.6|105307.6|26
1724752260000|2024-08-27 09:51:00|105344.8|105319.8|105342.9|105317.9|105344.8|105319.8|105341.8|105316.8|15
1724752270000|2024-08-27 09:51:10|105343|105318|105342.2|105317.2|105344.1|105319.1|105342.2|105317.2|16
1724752280000|2024-08-27 09:51:20|105342.3|105317.3|105342.7|105317.7|105343.4|105318.4|105342|105317|13
1724752290000|2024-08-27 09:51:30|105343.1|105318.1|105342.7|105317.7|105343.3|105318.3|105342.6|105317.6|7
1724752300000|2024-08-27 09:51:40|105343|105318|105364.3|105314.3|105366.6|105320.9|105342.2|105305|31
1724752310000|2024-08-27 09:51:50|105367.9|105317.9|105363|105313|105368.7|105318.7|105361.7|105311.7|35
1724752320000|2024-08-27 09:52:00|105363.2|105313.2|105366.1|105316.1|105366.6|105316.6|105358.1|105308.1|26
1724752330000|2024-08-27 09:52:10|105366.2|105316.2|105364.9|105314.9|105366.2|105316.2|105364.9|105314.9|8
1724752340000|2024-08-27 09:52:20|105365.6|105315.6|105368.9|105318.9|105368.9|105318.9|105365.6|105315.6|21
1724752350000|2024-08-27 09:52:30|105369.1|105319.1|105369.4|105319.4|105370.1|105320.1|105368.1|105318.1|18
1724752360000|2024-08-27 09:52:40|105369.2|105319.2|105368.5|105318.5|105369.5|105319.5|105367.5|105317.5|17
1724752370000|2024-08-27 09:52:50|105368.9|105318.9|105376.9|105326.9|105377.5|105327.5|105368.9|105318.9|29
1724752380000|2024-08-27 09:53:00|105377|105327|105367.3|105317.3|105377.6|105327.6|105364|105314|29
1724752390000|2024-08-27 09:53:10|105367.2|105317.2|105366.4|105316.4|105367.2|105317.2|105365.7|105315.7|20
1724752400000|2024-08-27 09:53:20|105366.3|105316.3|105367.3|105317.3|105367.4|105317.4|105366.2|105316.2|8
1724752410000|2024-08-27 09:53:30|105367.2|105317.2|105364.1|105314.1|105367.5|105317.5|105364.1|105314.1|16
1724752420000|2024-08-27 09:53:40|105364|105314|105364.6|105314.6|105364.7|105314.7|105364|105314|7
1724752430000|2024-08-27 09:53:50|105364.7|105314.7|105364.5|105314.5|105364.8|105314.8|105364.5|105314.5|4
1724752440000|2024-08-27 09:54:00|105364.8|105314.8|105363.9|105313.9|105365.3|105315.3|105363.1|105313.1|12
1724752450000|2024-08-27 09:54:10|105363.8|105313.8|105373.9|105323.9|105374.3|105324.3|105363.8|105313.8|18
1724752460000|2024-08-27 09:54:20|105373.6|105323.6|105362.8|105312.8|105373.6|105323.6|105362.5|105312.5|27
1724752470000|2024-08-27 09:54:30|105362.7|105312.7|105360.7|105310.7|105362.7|105312.7|105360.3|105310.3|15
1724752480000|2024-08-27 09:54:40|105361.1|105311.1|105319.7|105269.7|105361.1|105311.1|105317.8|105267.8|31
1724752490000|2024-08-27 09:54:50|105320|105270|105307.2|105257.2|105320.5|105270.5|105306.2|105256.2|51
1724752500000|2024-08-27 09:55:00|105307.1|105257.1|105294.6|105244.6|105309.1|105259.1|105294.2|105244.2|44
1724752510000|2024-08-27 09:55:10|105295.2|105245.2|105289.3|105239.3|105296.1|105246.1|105289.3|105239.3|32
1724752520000|2024-08-27 09:55:20|105289|105239|105284.5|105234.5|105292.2|105242.2|105282.4|105232.4|25
1724752530000|2024-08-27 09:55:30|105285.2|105235.2|105285.7|105235.7|105287.3|105237.3|105283.7|105233.7|21
1724752540000|2024-08-27 09:55:40|105282.5|105232.5|105270.1|105220.1|105282.7|105232.7|105249|105216.1|18
1724752550000|2024-08-27 09:55:50|105270.9|105220.9|105279.8|105229.8|105281.4|105231.4|105268.2|105218.2|18
1724752560000|2024-08-27 09:56:00|105279.9|105229.9|105276.4|105226.4|105281.3|105231.3|105276.4|105226.4|20
1724752570000|2024-08-27 09:56:10|105276.5|105226.5|105273.8|105223.8|105280.8|105230.8|105272.9|105222.9|26
1724752580000|2024-08-27 09:56:20|105273.5|105223.5|105246.2|105221.2|105273.5|105223.5|105242.4|105211.5|28
1724752590000|2024-08-27 09:56:30|105245.6|105220.6|105252|105227|105254|105229|105243.3|105218.3|33
1724752600000|2024-08-27 09:56:40|105251.7|105226.7|105254.1|105229.1|105254.1|105229.1|105250.4|105225.4|38
1724752610000|2024-08-27 09:56:50|105254.2|105229.2|105255.7|105230.7|105256.7|105231.7|105253.7|105228.7|27
1724752620000|2024-08-27 09:57:00|105255.9|105230.9|105267.9|105242.9|105268.8|105243.8|105255.9|105230.9|25
1724752630000|2024-08-27 09:57:10|105268.8|105243.8|105259.9|105234.9|105270.7|105245.7|105259.1|105234.1|37
1724752640000|2024-08-27 09:57:20|105260.1|105235.1|105254.5|105229.5|105261.6|105236.6|105254.3|105229.3|23
1724752650000|2024-08-27 09:57:30|105253.8|105228.8|105249.1|105224.1|105253.8|105228.8|105247.3|105222.3|23
1724752660000|2024-08-27 09:57:40|105249.4|105224.4|105246.1|105221.1|105249.4|105224.4|105243.9|105218.9|24
1724752670000|2024-08-27 09:57:50|105245.7|105220.7|105251.1|105226.1|105253.4|105228.4|105244.8|105219.8|25
1724752680000|2024-08-27 09:58:00|105250.8|105225.8|105258.4|105233.4|105258.9|105233.9|105250.6|105225.6|29
1724752690000|2024-08-27 09:58:10|105258.7|105233.7|105256.2|105231.2|105263.4|105238.4|105252.7|105227.7|24
1724752700000|2024-08-27 09:58:20|105256.1|105231.1|105255.4|105230.4|105258.2|105233.2|105250.6|105225.6|40
1724752710000|2024-08-27 09:58:30|105255.9|105230.9|105254.8|105229.8|105261|105236|105253.9|105228.9|26
1724752720000|2024-08-27 09:58:40|105255.5|105230.5|105260.1|105235.1|105261.3|105236.3|105254.9|105229.9|33
1724752730000|2024-08-27 09:58:50|105259.8|105234.8|105257.8|105232.8|105259.8|105234.8|105255.6|105230.6|20
1724752740000|2024-08-27 09:59:00|105257.6|105232.6|105262.5|105237.5|105262.6|105237.6|105257.6|105232.6|18
1724752750000|2024-08-27 09:59:10|105262|105237|105258.7|105233.7|105262.2|105237.2|105258.3|105233.3|9
1724752760000|2024-08-27 09:59:20|105258.5|105233.5|105258.6|105233.6|105258.6|105233.6|105258.2|105233.2|6
1724752770000|2024-08-27 09:59:30|105258.8|105233.8|105254.5|105229.5|105258.8|105233.8|105254.5|105229.5|14
1724752780000|2024-08-27 09:59:40|105255.6|105230.6|105245.1|105220.1|105255.9|105230.9|105245.1|105220.1|32
1724752790000|2024-08-27 09:59:50|105245.4|105220.4|105240.8|105215.8|105246|105221|105239.6|105214.6|19
1724752800000|2024-08-27 10:00:00|105239|105214|105306.3|105256.3|105309.1|105259.1|105238.6|105213.6|43
1724752810000|2024-08-27 10:00:10|105306.6|105256.6|105309.4|105259.4|105309.4|105259.4|105306.4|105256.4|9
1724752820000|2024-08-27 10:00:20|105309.5|105259.5|105306.2|105256.2|105309.5|105259.5|105306.2|105256.2|15
1724752830000|2024-08-27 10:00:30|105305.9|105255.9|105299.5|105249.5|105306.2|105256.2|105299.1|105249.1|26
1724752840000|2024-08-27 10:00:40|105300.5|105250.5|105293.3|105243.3|105300.8|105250.8|105293.3|105243.3|25
1724752850000|2024-08-27 10:00:50|105293.4|105243.4|105292.8|105242.8|105295.4|105245.4|105292.8|105242.8|20
1724752860000|2024-08-27 10:01:00|105292.3|105242.3|105287.4|105237.4|105292.3|105242.3|105287.4|105237.4|24
1724752870000|2024-08-27 10:01:10|105286.9|105236.9|105295.1|105245.1|105295.1|105245.1|105286.3|105236.3|43
1724752880000|2024-08-27 10:01:20|105297.7|105247.7|105300.2|105250.2|105300.9|105250.9|105297.7|105247.7|13
1724752890000|2024-08-27 10:01:30|105300.7|105250.7|105301.4|105251.4|105302|105252|105300.7|105250.7|16
1724752900000|2024-08-27 10:01:40|105300.7|105250.7|105296.3|105246.3|105301.5|105251.5|105296.3|105246.3|22
1724752910000|2024-08-27 10:01:50|105295.8|105245.8|105284.7|105234.7|105295.8|105245.8|105284.3|105234.3|23
1724752920000|2024-08-27 10:02:00|105284.2|105234.2|105267.1|105217.1|105284.2|105234.2|105265.9|105215.9|47
1724752930000|2024-08-27 10:02:10|105267.2|105217.2|105257|105207|105269|105219|105249.8|105199.8|43
1724752940000|2024-08-27 10:02:20|105256.5|105206.5|105272.3|105222.3|105280.2|105230.2|105256|105206|42
1724752950000|2024-08-27 10:02:30|105272.7|105222.7|105265.9|105215.9|105272.7|105222.7|105265.1|105215.1|28
1724752960000|2024-08-27 10:02:40|105265.7|105215.7|105270|105220|105270.9|105220.9|105265.3|105215.3|23
1724752970000|2024-08-27 10:02:50|105270.2|105220.2|105271.4|105221.4|105271.9|105221.9|105268.6|105218.6|29
1724752980000|2024-08-27 10:03:00|105271.1|105221.1|105280.2|105230.2|105281.3|105231.3|105270.9|105220.9|34
1724752990000|2024-08-27 10:03:10|105280.1|105230.1|105281.3|105231.3|105281.3|105231.3|105278.7|105228.7|19
1724753000000|2024-08-27 10:03:20|105281|105231|105287.8|105237.8|105287.8|105237.8|105281|105231|32
1724753010000|2024-08-27 10:03:30|105287.9|105237.9|105288.3|105238.3|105288.4|105238.4|105282.8|105232.8|18
1724753020000|2024-08-27 10:03:40|105288|105238|105295|105245|105296|105246|105287.9|105237.9|19
1724753030000|2024-08-27 10:03:50|105295.2|105245.2|105295.4|105245.4|105295.6|105245.6|105293.7|105243.7|27
1724753040000|2024-08-27 10:04:00|105296.4|105246.4|105299.4|105249.4|105300.8|105250.8|105296.4|105246.4|31
1724753050000|2024-08-27 10:04:10|105300|105250|105281.3|105231.3|105301.2|105251.2|105280|105230|29
1724753060000|2024-08-27 10:04:20|105281.5|105231.5|105263.6|105238.6|105281.6|105238.6|105261.8|105224.4|26
1724753070000|2024-08-27 10:04:30|105261.9|105236.9|105264.5|105239.5|105265.4|105240.4|105261.3|105236.3|26
1724753080000|2024-08-27 10:04:40|105264.1|105239.1|105275.3|105250.3|105276.1|105251.1|105264.1|105239.1|32
1724753090000|2024-08-27 10:04:50|105275.9|105250.9|105291.5|105241.5|105292.4|105259.6|105270.8|105241.5|30
1724753100000|2024-08-27 10:05:00|105292.2|105242.2|105288.7|105238.7|105294.3|105244.3|105288.7|105238.7|29
1724753110000|2024-08-27 10:05:10|105288.9|105238.9|105276.9|105226.9|105296|105246|105276|105226|36
1724753120000|2024-08-27 10:05:20|105277.4|105227.4|105276.5|105226.5|105277.4|105227.4|105272.9|105222.9|23
1724753130000|2024-08-27 10:05:30|105275.8|105225.8|105283.3|105233.3|105283.3|105233.3|105271.8|105221.8|31
1724753140000|2024-08-27 10:05:40|105283.2|105233.2|105283.4|105233.4|105285.4|105235.4|105282.7|105232.7|21
1724753150000|2024-08-27 10:05:50|105282.9|105232.9|105278|105228|105285.8|105235.8|105278|105228|33
1724753160000|2024-08-27 10:06:00|105278.2|105228.2|105274.9|105224.9|105279.1|105229.1|105272.6|105222.6|14
1724753170000|2024-08-27 10:06:10|105275|105225|105279.7|105229.7|105279.8|105229.8|105273.6|105223.6|22
1724753180000|2024-08-27 10:06:20|105279.1|105229.1|105276.7|105226.7|105280.4|105230.4|105276.5|105226.5|34
1724753190000|2024-08-27 10:06:30|105274.8|105224.8|105273.6|105223.6|105275.6|105225.6|105272.3|105222.3|20
1724753200000|2024-08-27 10:06:40|105271.1|105221.1|105274|105224|105274.6|105224.6|105271.1|105221.1|22
1724753210000|2024-08-27 10:06:50|105274.6|105224.6|105272.8|105222.8|105275.9|105225.9|105272.6|105222.6|18
1724753220000|2024-08-27 10:07:00|105272.7|105222.7|105279.7|105229.7|105279.7|105229.7|105272.5|105222.5|28
1724753230000|2024-08-27 10:07:10|105279.1|105229.1|105279.7|105229.7|105280.7|105230.7|105278.3|105228.3|20
1724753240000|2024-08-27 10:07:20|105279.9|105229.9|105278|105228|105281.8|105231.8|105278|105228|13
1724753250000|2024-08-27 10:07:30|105278.3|105228.3|105281.7|105231.7|105283.6|105233.6|105276.5|105226.5|26
1724753260000|2024-08-27 10:07:40|105282.8|105232.8|105282.4|105232.4|105282.8|105232.8|105281.4|105231.4|18
1724753270000|2024-08-27 10:07:50|105282.5|105232.5|105286.7|105236.7|105286.7|105236.7|105281.8|105231.8|15
1724753280000|2024-08-27 10:08:00|105287.1|105237.1|105289.2|105239.2|105302.3|105252.3|105287.1|105237.1|29
1724753290000|2024-08-27 10:08:10|105289.6|105239.6|105291.6|105241.6|105294.9|105244.9|105286.5|105236.5|25
1724753300000|2024-08-27 10:08:20|105292.8|105242.8|105282.7|105232.7|105292.8|105242.8|105282.6|105232.6|18
1724753310000|2024-08-27 10:08:30|105282.6|105232.6|105284.8|105234.8|105285.4|105235.4|105282.3|105232.3|18
1724753320000|2024-08-27 10:08:40|105284.9|105234.9|105287.2|105237.2|105287.8|105237.8|105283.8|105233.8|22
1724753330000|2024-08-27 10:08:50|105286.6|105236.6|105285.2|105235.2|105286.6|105236.6|105285.2|105235.2|5
1724753340000|2024-08-27 10:09:00|105285.4|105235.4|105279.9|105229.9|105285.4|105235.4|105279.9|105229.9|11
1724753350000|2024-08-27 10:09:10|105279.8|105229.8|105289.3|105239.3|105289.4|105239.4|105278.9|105228.9|30
1724753360000|2024-08-27 10:09:20|105289.6|105239.6|105294.1|105244.1|105301.5|105251.5|105285.7|105235.7|30
1724753370000|2024-08-27 10:09:30|105293.6|105243.6|105275.2|105225.2|105293.6|105243.6|105275.2|105225.2|30
1724753380000|2024-08-27 10:09:40|105277.2|105227.2|105273.3|105223.3|105277.2|105227.2|105271.9|105221.9|13
1724753390000|2024-08-27 10:09:50|105272.5|105222.5|105272.1|105222.1|105273.1|105223.1|105271.6|105221.6|12
1724753400000|2024-08-27 10:10:00|105272|105222|105240.8|105190.8|105272|105222|105236.7|105186.7|29
1724753410000|2024-08-27 10:10:10|105241.1|105191.1|105243.7|105193.7|105244.9|105194.9|105241.1|105191.1|9
1724753420000|2024-08-27 10:10:20|105244|105194|105223.2|105173.2|105244.5|105194.5|105221.1|105171.1|21
1724753430000|2024-08-27 10:10:30|105222|105172|105232.1|105182.1|105233.3|105183.3|105220.6|105170.6|29
1724753440000|2024-08-27 10:10:40|105231.9|105181.9|105246.8|105196.8|105248.4|105198.4|105231.9|105181.9|32
1724753450000|2024-08-27 10:10:50|105247.2|105197.2|105245.5|105195.5|105249.6|105199.6|105245.3|105195.3|28
1724753460000|2024-08-27 10:11:00|105245.7|105195.7|105230|105180|105246.1|105196.1|105213.2|105163.2|26
1724753470000|2024-08-27 10:11:10|105230.6|105180.6|105228.4|105178.4|105239.3|105189.3|105224.5|105174.5|30
1724753480000|2024-08-27 10:11:20|105228.7|105178.7|105223.9|105173.9|105241.6|105191.6|105223.9|105173.9|21
1724753490000|2024-08-27 10:11:30|105224.1|105174.1|105221.4|105171.4|105224.1|105174.1|105219.4|105169.4|28
1724753500000|2024-08-27 10:11:40|105221.8|105171.8|105220.4|105170.4|105224.3|105174.3|105219.5|105169.5|21
1724753510000|2024-08-27 10:11:50|105219.9|105169.9|105215.8|105165.8|105219.9|105169.9|105214.6|105164.6|15
1724753520000|2024-08-27 10:12:00|105215.7|105165.7|105208.1|105158.1|105215.7|105165.7|105206.6|105156.6|32
1724753530000|2024-08-27 10:12:10|105208.2|105158.2|105213.6|105163.6|105214.4|105164.4|105207.5|105157.5|18
1724753540000|2024-08-27 10:12:20|105213.7|105163.7|105246.3|105196.3|105246.6|105196.6|105213.7|105163.7|27
1724753550000|2024-08-27 10:12:30|105246.1|105196.1|105250.5|105200.5|105250.9|105200.9|105246.1|105196.1|13
1724753560000|2024-08-27 10:12:40|105250.8|105200.8|105251.2|105201.2|105254.2|105204.2|105250.5|105200.5|18
1724753570000|2024-08-27 10:12:50|105251.1|105201.1|105251.7|105201.7|105254.3|105204.3|105249.8|105199.8|18
1724753580000|2024-08-27 10:13:00|105251.9|105201.9|105267|105217|105273.3|105223.3|105251.9|105201.9|32
1724753590000|2024-08-27 10:13:10|105267.2|105217.2|105281.5|105231.5|105282.2|105232.2|105265.4|105215.4|30
1724753600000|2024-08-27 10:13:20|105281.4|105231.4|105283.1|105233.1|105283.5|105233.5|105281.3|105231.3|24
1724753610000|2024-08-27 10:13:30|105282.1|105232.1|105283.5|105233.5|105284.5|105234.5|105281.7|105231.7|12
1724753620000|2024-08-27 10:13:40|105283.7|105233.7|105270.8|105245.8|105283.7|105246|105269.8|105232.5|16
1724753630000|2024-08-27 10:13:50|105270.1|105245.1|105270.7|105245.7|105271.8|105246.8|105269.8|105244.8|22
1724753640000|2024-08-27 10:14:00|105270.9|105245.9|105269.2|105244.2|105270.9|105245.9|105269.1|105244.1|19
1724753650000|2024-08-27 10:14:10|105269.8|105244.8|105279.1|105254.1|105279.3|105254.3|105269.8|105244.8|32
1724753660000|2024-08-27 10:14:20|105279|105254|105282.7|105232.7|105291.2|105261.8|105278.9|105230.4|35
1724753670000|2024-08-27 10:14:30|105283|105233|105272.3|105247.3|105283.1|105248.4|105270.1|105232.4|37
1724753680000|2024-08-27 10:14:40|105271.3|105246.3|105272.5|105247.5|105277.2|105252.2|105270.2|105245.2|32
1724753690000|2024-08-27 10:14:50|105272.2|105247.2|105274.8|105249.8|105277.9|105252.9|105272|105247|34
1724753700000|2024-08-27 10:15:00|105275.2|105250.2|105283.7|105258.7|105284|105259|105275.2|105250.2|39
1724753710000|2024-08-27 10:15:10|105284|105259|105291.6|105241.6|105302|105264|105283.9|105241.6|25
1724753720000|2024-08-27 10:15:20|105289.7|105239.7|105275.2|105250.2|105289.7|105253.7|105268.6|105239.2|42
1724753730000|2024-08-27 10:15:30|105275.1|105250.1|105276.5|105251.5|105279.9|105254.9|105275|105250|23
1724753740000|2024-08-27 10:15:40|105276.7|105251.7|105284.6|105234.6|105286|105251.7|105276|105232.2|38
1724753750000|2024-08-27 10:15:50|105284.7|105234.7|105285.3|105235.3|105286|105236|105284.5|105234.5|13
1724753760000|2024-08-27 10:16:00|105285.4|105235.4|105286.1|105236.1|105288.5|105238.5|105285.2|105235.2|28
1724753770000|2024-08-27 10:16:10|105285.7|105235.7|105279.8|105254.8|105286.2|105256.1|105273.7|105235.5|22
1724753780000|2024-08-27 10:16:20|105279.5|105254.5|105283.4|105258.4|105283.4|105258.4|105278.8|105253.8|26
1724753790000|2024-08-27 10:16:30|105283.2|105258.2|105290.2|105240.2|105291.2|105258.2|105274.1|105233.6|34
1724753800000|2024-08-27 10:16:40|105289.9|105239.9|105291.3|105241.3|105292|105242|105287.7|105237.7|23
1724753810000|2024-08-27 10:16:50|105291.2|105241.2|105291.8|105241.8|105293|105243|105289.5|105239.5|23
1724753820000|2024-08-27 10:17:00|105292|105242|105289.2|105239.2|105292.8|105242.8|105286.2|105236.2|32
1724753830000|2024-08-27 10:17:10|105289.4|105239.4|105289.5|105239.5|105291.4|105241.4|105289.4|105239.4|19
1724753840000|2024-08-27 10:17:20|105289.6|105239.6|105260.9|105210.9|105295.6|105245.6|105260.9|105210.9|44
1724753850000|2024-08-27 10:17:30|105259.1|105209.1|105241.8|105191.8|105259.1|105209.1|105240.1|105190.1|36
1724753860000|2024-08-27 10:17:40|105242.4|105192.4|105250.2|105200.2|105251.4|105201.4|105242.4|105192.4|26
1724753870000|2024-08-27 10:17:50|105250.4|105200.4|105247.9|105197.9|105250.7|105200.7|105247.9|105197.9|14
1724753880000|2024-08-27 10:18:00|105248.1|105198.1|105247.7|105197.7|105248.1|105198.1|105247.5|105197.5|9
1724753890000|2024-08-27 10:18:10|105247.8|105197.8|105260.7|105210.7|105263.5|105213.5|105237.6|105187.6|30
1724753900000|2024-08-27 10:18:20|105259.8|105209.8|105278.6|105228.6|105278.8|105228.8|105255.1|105205.1|39
1724753910000|2024-08-27 10:18:30|105278.3|105228.3|105291.6|105241.6|105291.9|105241.9|105278.3|105228.3|32
1724753920000|2024-08-27 10:18:40|105290.9|105240.9|105290.2|105240.2|105291.8|105241.8|105289.2|105239.2|26
1724753930000|2024-08-27 10:18:50|105290.1|105240.1|105286.7|105236.7|105295.2|105245.2|105282.1|105232.1|44
1724753940000|2024-08-27 10:19:00|105286.4|105236.4|105285.1|105235.1|105286.5|105236.5|105280.4|105230.4|32
1724753950000|2024-08-27 10:19:10|105283.9|105233.9|105286.1|105236.1|105287.1|105237.1|105282.5|105232.5|29
1724753960000|2024-08-27 10:19:20|105286|105236|105294.9|105244.9|105297.1|105247.1|105283.8|105233.8|37
1724753970000|2024-08-27 10:19:30|105291.6|105241.6|105284.7|105234.7|105292.3|105242.3|105284.7|105234.7|25
1724753980000|2024-08-27 10:19:40|105284.2|105234.2|105274.6|105224.6|105285.5|105235.5|105274.6|105224.6|20
1724753990000|2024-08-27 10:19:50|105276.2|105226.2|105277.9|105227.9|105278.6|105228.6|105275.7|105225.7|23
1724754000000|2024-08-27 10:20:00|105277.3|105227.3|105271.8|105221.8|105277.3|105227.3|105270|105220|29
1724754010000|2024-08-27 10:20:10|105271.7|105221.7|105268.7|105218.7|105271.7|105221.7|105267.3|105217.3|23
1724754020000|2024-08-27 10:20:20|105269|105219|105270|105220|105270.2|105220.2|105269|105219|10
1724754030000|2024-08-27 10:20:30|105269.9|105219.9|105268.9|105218.9|105271.4|105221.4|105268.9|105218.9|12
1724754040000|2024-08-27 10:20:40|105268.3|105218.3|105246.2|105196.2|105268.4|105218.4|105245.6|105195.6|22
1724754050000|2024-08-27 10:20:50|105245.9|105195.9|105242.6|105192.6|105246.2|105196.2|105242.6|105192.6|12
1724754060000|2024-08-27 10:21:00|105242.7|105192.7|105215.3|105165.3|105243.8|105193.8|105213.8|105163.8|34
1724754070000|2024-08-27 10:21:10|105214.7|105164.7|105212.8|105162.8|105214.9|105164.9|105212.7|105162.7|18
1724754080000|2024-08-27 10:21:20|105212.7|105162.7|105211.1|105161.1|105212.7|105162.7|105209.5|105159.5|22
1724754090000|2024-08-27 10:21:30|105211|105161|105211.1|105161.1|105211.1|105161.1|105207.6|105157.6|15
1724754100000|2024-08-27 10:21:40|105210.7|105160.7|105209.4|105159.4|105210.8|105160.8|105209.4|105159.4|7
1724754110000|2024-08-27 10:21:50|105208.9|105158.9|105215.7|105165.7|105215.7|105165.7|105208.2|105158.2|12
1724754120000|2024-08-27 10:22:00|105215.8|105165.8|105214.6|105164.6|105216.1|105166.1|105213|105163|26
1724754130000|2024-08-27 10:22:10|105215.9|105165.9|105216|105166|105217.2|105167.2|105214.5|105164.5|25
1724754140000|2024-08-27 10:22:20|105216.1|105166.1|105221.8|105171.8|105223|105173|105216.1|105166.1|29
1724754150000|2024-08-27 10:22:30|105221.9|105171.9|105221.6|105171.6|105223.2|105173.2|105220.2|105170.2|18
1724754160000|2024-08-27 10:22:40|105220.6|105170.6|105220.7|105170.7|105221.4|105171.4|105217.2|105167.2|29
1724754170000|2024-08-27 10:22:50|105220.8|105170.8|105217.5|105167.5|105220.8|105170.8|105217.5|105167.5|29
1724754180000|2024-08-27 10:23:00|105217.2|105167.2|105218.2|105168.2|105218.7|105168.7|105217.1|105167.1|26
1724754190000|2024-08-27 10:23:10|105218|105168|105219.5|105169.5|105222.5|105172.5|105217.4|105167.4|15
1724754200000|2024-08-27 10:23:20|105219.3|105169.3|105220.5|105170.5|105220.9|105170.9|105219|105169|23
1724754210000|2024-08-27 10:23:30|105220.7|105170.7|105213.7|105163.7|105220.7|105170.7|105212.2|105162.2|27
1724754220000|2024-08-27 10:23:40|105213.6|105163.6|105213.7|105163.7|105214.7|105164.7|105213.4|105163.4|11
1724754230000|2024-08-27 10:23:50|105213.9|105163.9|105222.2|105172.2|105222.2|105172.2|105213.9|105163.9|16
1724754240000|2024-08-27 10:24:00|105222.1|105172.1|105227.5|105177.5|105229|105179|105222.1|105172.1|13
1724754250000|2024-08-27 10:24:10|105228.1|105178.1|105225.9|105175.9|105228.1|105178.1|105225.5|105175.5|17
1724754260000|2024-08-27 10:24:20|105226.1|105176.1|105216.3|105191.3|105227|105191.3|105214.8|105175.6|10
1724754270000|2024-08-27 10:24:30|105216.2|105191.2|105218.3|105193.3|105218.5|105193.5|105216.2|105191.2|13
1724754280000|2024-08-27 10:24:40|105217.7|105192.7|105220.8|105195.8|105221.3|105196.3|105217.7|105192.7|23
1724754290000|2024-08-27 10:24:50|105221|105196|105225|105200|105225.7|105200.7|105220.5|105195.5|19
1724754300000|2024-08-27 10:25:00|105224.9|105199.9|105233.2|105183.2|105240.9|105200.4|105224.9|105183|25
1724754310000|2024-08-27 10:25:10|105233.4|105183.4|105230.3|105180.3|105233.5|105183.5|105230|105180|22
1724754320000|2024-08-27 10:25:20|105229.8|105179.8|105233.3|105183.3|105237.8|105187.8|105223.8|105173.8|30
1724754330000|2024-08-27 10:25:30|105233.1|105183.1|105233.5|105183.5|105235.5|105185.5|105231.9|105181.9|36
1724754340000|2024-08-27 10:25:40|105234|105184|105234.6|105184.6|105236.7|105186.7|105233|105183|14
1724754350000|2024-08-27 10:25:50|105234.3|105184.3|105235.3|105185.3|105235.3|105185.3|105233.6|105183.6|14
1724754360000|2024-08-27 10:26:00|105235.4|105185.4|105242.4|105192.4|105244|105194|105233.6|105183.6|21
1724754370000|2024-08-27 10:26:10|105242.1|105192.1|105231|105181|105242.1|105192.1|105229.8|105179.8|25
1724754380000|2024-08-27 10:26:20|105231.7|105181.7|105235.1|105185.1|105235.7|105185.7|105229.8|105179.8|23
1724754390000|2024-08-27 10:26:30|105240.1|105190.1|105242.2|105192.2|105243.2|105193.2|105240.1|105190.1|21
1724754400000|2024-08-27 10:26:40|105242.5|105192.5|105236.7|105186.7|105242.5|105192.5|105234.2|105184.2|28
1724754410000|2024-08-27 10:26:50|105236.4|105186.4|105231.5|105181.5|105236.4|105186.4|105231.5|105181.5|16
1724754420000|2024-08-27 10:27:00|105230.4|105180.4|105215|105190|105230.4|105190.7|105205.6|105180.4|25
1724754430000|2024-08-27 10:27:10|105214.8|105189.8|105205.1|105180.1|105214.8|105189.8|105205.1|105180.1|32
1724754440000|2024-08-27 10:27:20|105205.3|105180.3|105200.2|105175.2|105205.6|105180.6|105198.5|105173.5|26
1724754450000|2024-08-27 10:27:30|105200.8|105175.8|105198.6|105173.6|105200.8|105175.8|105198.6|105173.6|15
1724754460000|2024-08-27 10:27:40|105198.7|105173.7|105188.5|105163.5|105198.7|105173.7|105186.4|105161.4|23
1724754470000|2024-08-27 10:27:50|105190.8|105165.8|105194|105169|105194|105169|105189.5|105164.5|14
1724754480000|2024-08-27 10:28:00|105193.1|105168.1|105194.3|105169.3|105197.4|105172.4|105192.8|105167.8|17
1724754490000|2024-08-27 10:28:10|105195.1|105170.1|105189.4|105164.4|105195.1|105170.1|105189.2|105164.2|20
1724754500000|2024-08-27 10:28:20|105189.5|105164.5|105190.5|105165.5|105191.3|105166.3|105189.5|105164.5|20
1724754510000|2024-08-27 10:28:30|105194.8|105169.8|105202|105177|105203.9|105178.9|105194.8|105169.8|28
1724754520000|2024-08-27 10:28:40|105202.3|105177.3|105194.7|105169.7|105202.3|105177.3|105194.5|105169.5|37
1724754530000|2024-08-27 10:28:50|105194.9|105169.9|105211.9|105186.9|105212.2|105187.2|105194.9|105169.9|26
1724754540000|2024-08-27 10:29:00|105211.7|105186.7|105209|105184|105212.3|105187.3|105208.5|105183.5|18
1724754550000|2024-08-27 10:29:10|105209.4|105184.4|105209.3|105184.3|105210|105185|105207.5|105182.5|47
1724754560000|2024-08-27 10:29:20|105207.7|105182.7|105212.4|105187.4|105212.8|105187.8|105207.5|105182.5|45
1724754570000|2024-08-27 10:29:30|105213.5|105188.5|105212.3|105187.3|105216.3|105191.3|105211.1|105186.1|36
1724754580000|2024-08-27 10:29:40|105213.1|105188.1|105213.5|105188.5|105214.3|105189.3|105211.8|105186.8|25
1724754590000|2024-08-27 10:29:50|105214.2|105189.2|105219.9|105194.9|105220.1|105195.1|105213.2|105188.2|26
1724754600000|2024-08-27 10:30:00|105220|105195|105253.2|105228.2|105253.2|105228.2|105220|105195|37
1724754610000|2024-08-27 10:30:10|105254.4|105229.4|105255.1|105230.1|105255.1|105230.1|105249.4|105224.4|31
1724754620000|2024-08-27 10:30:20|105255.6|105230.6|105267.4|105242.4|105267.5|105242.5|105254.8|105229.8|30
1724754630000|2024-08-27 10:30:30|105267|105242|105255.5|105230.5|105267|105242|105254.6|105229.6|36
1724754640000|2024-08-27 10:30:40|105255.9|105230.9|105254|105229|105255.9|105230.9|105254|105229|31
1724754650000|2024-08-27 10:30:50|105254.1|105229.1|105263.9|105238.9|105264|105239|105253.9|105228.9|19
1724754660000|2024-08-27 10:31:00|105263.5|105238.5|105266.9|105241.9|105266.9|105241.9|105262.7|105237.7|27
1724754670000|2024-08-27 10:31:10|105266.7|105241.7|105261.7|105236.7|105267.1|105242.1|105261.5|105236.5|24
1724754680000|2024-08-27 10:31:20|105261.9|105236.9|105257.1|105232.1|105262.2|105237.2|105256|105231|15
1724754690000|2024-08-27 10:31:30|105256.3|105231.3|105268.7|105243.7|105269|105244|105253.8|105228.8|36
1724754700000|2024-08-27 10:31:40|105268.6|105243.6|105272.9|105247.9|105272.9|105247.9|105267.3|105242.3|34
1724754710000|2024-08-27 10:31:50|105272.2|105247.2|105266.9|105241.9|105272.9|105247.9|105266.9|105241.9|23
1724754720000|2024-08-27 10:32:00|105266.4|105241.4|105285.8|105235.8|105287.6|105249.4|105266.4|105235.8|39
1724754730000|2024-08-27 10:32:10|105285.9|105235.9|105284.5|105234.5|105287.2|105237.2|105284.3|105234.3|29
1724754740000|2024-08-27 10:32:20|105284.1|105234.1|105299.1|105249.1|105317.7|105267.7|105284|105234|42
1724754750000|2024-08-27 10:32:30|105298.8|105248.8|105299|105249|105299.1|105249.1|105296.5|105246.5|16
1724754760000|2024-08-27 10:32:40|105298.9|105248.9|105298.2|105248.2|105298.9|105248.9|105296.4|105246.4|16
1724754770000|2024-08-27 10:32:50|105297.8|105247.8|105296.5|105246.5|105298.2|105248.2|105294.2|105244.2|21
1724754780000|2024-08-27 10:33:00|105296.4|105246.4|105296.4|105246.4|105297.5|105247.5|105295.3|105245.3|17
1724754790000|2024-08-27 10:33:10|105296.6|105246.6|105303.2|105253.2|105303.2|105253.2|105296.6|105246.6|25
1724754800000|2024-08-27 10:33:20|105303.1|105253.1|105303.1|105253.1|105303.3|105253.3|105302.1|105252.1|9
1724754810000|2024-08-27 10:33:30|105303.3|105253.3|105302.8|105252.8|105304|105254|105302.7|105252.7|13
1724754820000|2024-08-27 10:33:40|105302.5|105252.5|105300.1|105250.1|105302.6|105252.6|105299.5|105249.5|23
1724754830000|2024-08-27 10:33:50|105299.5|105249.5|105293|105243|105299.5|105249.5|105293|105243|20
1724754840000|2024-08-27 10:34:00|105292.6|105242.6|105270.7|105245.7|105292.6|105245.7|105265.4|105240.4|26
1724754850000|2024-08-27 10:34:10|105270.6|105245.6|105270.3|105245.3|105270.6|105245.6|105269.4|105244.4|7
1724754860000|2024-08-27 10:34:20|105269.9|105244.9|105269.2|105244.2|105269.9|105244.9|105266.1|105241.1|30
1724754870000|2024-08-27 10:34:30|105269.5|105244.5|105268.8|105243.8|105270.2|105245.2|105268.4|105243.4|18
1724754880000|2024-08-27 10:34:40|105268.3|105243.3|105267.4|105242.4|105269|105244|105267|105242|20
1724754890000|2024-08-27 10:34:50|105267.1|105242.1|105254.4|105229.4|105267.1|105242.1|105250.8|105225.8|24
1724754900000|2024-08-27 10:35:00|105254.3|105229.3|105255.7|105230.7|105255.8|105230.8|105250.5|105225.5|25
1724754910000|2024-08-27 10:35:10|105255.8|105230.8|105278.8|105228.8|105280.5|105242.5|105255.8|105228.8|25
1724754920000|2024-08-27 10:35:20|105278.7|105228.7|105266.1|105216.1|105278.9|105228.9|105266|105216|22
1724754930000|2024-08-27 10:35:30|105266.3|105216.3|105266.4|105216.4|105267.2|105217.2|105266.1|105216.1|18
1724754940000|2024-08-27 10:35:40|105266.5|105216.5|105264.9|105214.9|105266.5|105216.5|105264.6|105214.6|13
1724754950000|2024-08-27 10:35:50|105264.8|105214.8|105267.5|105217.5|105267.8|105217.8|105264.6|105214.6|13
1724754960000|2024-08-27 10:36:00|105267.4|105217.4|105263.5|105213.5|105267.4|105217.4|105263.5|105213.5|17
1724754970000|2024-08-27 10:36:10|105263.4|105213.4|105256.9|105206.9|105263.7|105213.7|105256.9|105206.9|24
1724754980000|2024-08-27 10:36:20|105257.1|105207.1|105241.1|105216.1|105257.1|105216.7|105237.3|105199.3|24
1724754990000|2024-08-27 10:36:30|105241.2|105216.2|105240.3|105215.3|105242.2|105217.2|105239.3|105214.3|13
1724755000000|2024-08-27 10:36:40|105239.6|105214.6|105247.4|105222.4|105247.4|105222.4|105239.3|105214.3|16
1724755010000|2024-08-27 10:36:50|105247.3|105222.3|105248.9|105223.9|105248.9|105223.9|105247.3|105222.3|7
1724755020000|2024-08-27 10:37:00|105248.7|105223.7|105246.4|105221.4|105248.7|105223.7|105245.7|105220.7|14
1724755030000|2024-08-27 10:37:10|105247|105222|105244.9|105219.9|105247|105222|105244.4|105219.4|24
1724755040000|2024-08-27 10:37:20|105245.3|105220.3|105249.9|105224.9|105251.2|105226.2|105244.6|105219.6|19
1724755050000|2024-08-27 10:37:30|105249.5|105224.5|105244.5|105219.5|105249.6|105224.6|105244.3|105219.3|15
1724755060000|2024-08-27 10:37:40|105244|105219|105242.9|105217.9|105244|105219|105242.9|105217.9|6
1724755070000|2024-08-27 10:37:50|105243.2|105218.2|105245.1|105220.1|105245.5|105220.5|105243|105218|13
1724755080000|2024-08-27 10:38:00|105244.9|105219.9|105244|105219|105244.9|105219.9|105244|105219|6
1724755090000|2024-08-27 10:38:10|105243.9|105218.9|105241.6|105216.6|105246.9|105221.9|105240|105215|19
1724755100000|2024-08-27 10:38:20|105241.8|105216.8|105258.6|105233.6|105263.2|105238.2|105241.6|105216.6|33
1724755110000|2024-08-27 10:38:30|105259.3|105234.3|105258.2|105233.2|105259.3|105234.3|105258.1|105233.1|10
1724755120000|2024-08-27 10:38:40|105258|105233|105259|105234|105259.2|105234.2|105254.5|105229.5|15
1724755130000|2024-08-27 10:38:50|105259.3|105234.3|105262.4|105237.4|105262.5|105237.5|105259.3|105234.3|20
1724755140000|2024-08-27 10:39:00|105261.6|105236.6|105262|105237|105263.9|105238.9|105260.5|105235.5|20
1724755150000|2024-08-27 10:39:10|105259.4|105234.4|105258.7|105233.7|105260.9|105235.9|105258.4|105233.4|17
1724755160000|2024-08-27 10:39:20|105258.6|105233.6|105254.8|105229.8|105258.9|105233.9|105254.8|105229.8|29
1724755170000|2024-08-27 10:39:30|105255.3|105230.3|105264.4|105239.4|105264.5|105239.5|105255.3|105230.3|19
1724755180000|2024-08-27 10:39:40|105263.8|105238.8|105275|105225|105275.2|105245.6|105262.7|105225|22
1724755190000|2024-08-27 10:39:50|105274.8|105224.8|105282.2|105232.2|105282.3|105232.3|105266|105216|21
1724755200000|2024-08-27 10:40:00|105282.4|105232.4|105281.2|105231.2|105282.4|105232.4|105281.2|105231.2|11
1724755210000|2024-08-27 10:40:10|105280.7|105230.7|105286.6|105236.6|105287|105237|105280.7|105230.7|25
1724755220000|2024-08-27 10:40:20|105285.7|105235.7|105281.1|105231.1|105285.7|105235.7|105279.3|105229.3|17
1724755230000|2024-08-27 10:40:30|105281|105231|105269.6|105219.6|105281|105231|105269.6|105219.6|30
1724755240000|2024-08-27 10:40:40|105270.3|105220.3|105267|105217|105270.3|105220.3|105267|105217|15
1724755250000|2024-08-27 10:40:50|105266.7|105216.7|105256.8|105206.8|105267.8|105217.8|105256.5|105206.5|20
1724755260000|2024-08-27 10:41:00|105256.5|105206.5|105261|105211|105265.7|105215.7|105256.5|105206.5|34
1724755270000|2024-08-27 10:41:10|105261.2|105211.2|105261.3|105211.3|105263.1|105213.1|105260.1|105210.1|21
1724755280000|2024-08-27 10:41:20|105261.5|105211.5|105267.1|105217.1|105267.5|105217.5|105261.5|105211.5|26
1724755290000|2024-08-27 10:41:30|105267.2|105217.2|105273.1|105223.1|105279.4|105229.4|105266.6|105216.6|23
1724755300000|2024-08-27 10:41:40|105273|105223|105270.6|105220.6|105273.6|105223.6|105270.6|105220.6|9
1724755310000|2024-08-27 10:41:50|105272.5|105222.5|105273.1|105223.1|105273.9|105223.9|105269.6|105219.6|23
1724755320000|2024-08-27 10:42:00|105272.3|105222.3|105270|105220|105273.1|105223.1|105268.9|105218.9|20
1724755330000|2024-08-27 10:42:10|105269.3|105219.3|105263.5|105213.5|105269.3|105219.3|105262.9|105212.9|17
1724755340000|2024-08-27 10:42:20|105263.4|105213.4|105253.4|105203.4|105263.6|105213.6|105253.2|105203.2|24
1724755350000|2024-08-27 10:42:30|105253.3|105203.3|105251.8|105201.8|105253.3|105203.3|105249.8|105199.8|32
1724755360000|2024-08-27 10:42:40|105252|105202|105251.4|105201.4|105252|105202|105247.6|105197.6|23
1724755370000|2024-08-27 10:42:50|105251.3|105201.3|105248.8|105198.8|105251.3|105201.3|105248.8|105198.8|16
1724755380000|2024-08-27 10:43:00|105248.6|105198.6|105236|105211|105249.8|105212.9|105236|105198.3|18
1724755390000|2024-08-27 10:43:10|105236.3|105211.3|105237.3|105212.3|105237.5|105212.5|105236.1|105211.1|21
1724755400000|2024-08-27 10:43:20|105237.2|105212.2|105236.7|105211.7|105237.2|105212.2|105235.8|105210.8|12
1724755410000|2024-08-27 10:43:30|105236.6|105211.6|105237.6|105212.6|105237.6|105212.6|105235.9|105210.9|16
1724755420000|2024-08-27 10:43:40|105237.7|105212.7|105236.2|105211.2|105238.2|105213.2|105236|105211|18
1724755430000|2024-08-27 10:43:50|105236.1|105211.1|105235|105210|105236.7|105211.7|105235|105210|13
1724755440000|2024-08-27 10:44:00|105232.1|105207.1|105224.9|105199.9|105232.1|105207.1|105223.6|105198.6|17
1724755450000|2024-08-27 10:44:10|105224.6|105199.6|105219.5|105194.5|105224.7|105199.7|105219.5|105194.5|17
1724755460000|2024-08-27 10:44:20|105219.2|105194.2|105210|105185|105219.4|105194.4|105210|105185|21
1724755470000|2024-08-27 10:44:30|105209.9|105184.9|105210.3|105185.3|105210.7|105185.7|105201.9|105176.9|25
1724755480000|2024-08-27 10:44:40|105210.6|105185.6|105212|105187|105212.6|105187.6|105210.3|105185.3|15
1724755490000|2024-08-27 10:44:50|105211.8|105186.8|105211.2|105186.2|105211.9|105186.9|105211.2|105186.2|8
1724755500000|2024-08-27 10:45:00|105211.4|105186.4|105211.3|105186.3|105211.5|105186.5|105210.6|105185.6|15
1724755510000|2024-08-27 10:45:10|105211.5|105186.5|105248.8|105198.8|105254.3|105204.3|105211.5|105186.5|33
1724755520000|2024-08-27 10:45:20|105248.6|105198.6|105249.1|105199.1|105249.4|105199.4|105248.5|105198.5|18
1724755530000|2024-08-27 10:45:30|105248.9|105198.9|105253.2|105203.2|105260.4|105210.4|105248.9|105198.9|40
1724755540000|2024-08-27 10:45:40|105253.3|105203.3|105252.7|105202.7|105255|105205|105251.6|105201.6|24
1724755550000|2024-08-27 10:45:50|105253.1|105203.1|105253.4|105203.4|105253.5|105203.5|105252.9|105202.9|15
1724755560000|2024-08-27 10:46:00|105253.5|105203.5|105235.7|105185.7|105253.7|105203.7|105235.1|105185.1|54
1724755570000|2024-08-27 10:46:10|105235.5|105185.5|105234.3|105184.3|105235.8|105185.8|105233.7|105183.7|21
1724755580000|2024-08-27 10:46:20|105234.4|105184.4|105232.4|105182.4|105234.4|105184.4|105231|105181|17
1724755590000|2024-08-27 10:46:30|105232.3|105182.3|105233|105183|105233.4|105183.4|105232.1|105182.1|11
1724755600000|2024-08-27 10:46:40|105232.9|105182.9|105230.4|105180.4|105234.2|105184.2|105230.4|105180.4|27
1724755610000|2024-08-27 10:46:50|105230.7|105180.7|105232.9|105182.9|105233.6|105183.6|105229.8|105179.8|11
1724755620000|2024-08-27 10:47:00|105232.5|105182.5|105232.4|105182.4|105233.3|105183.3|105232.3|105182.3|17
1724755630000|2024-08-27 10:47:10|105232.5|105182.5|105231.3|105181.3|105233|105183|105230|105180|21
1724755640000|2024-08-27 10:47:20|105231.5|105181.5|105230.8|105180.8|105232.2|105182.2|105228|105178|30
1724755650000|2024-08-27 10:47:30|105231.4|105181.4|105219.9|105169.9|105231.4|105181.4|105218.3|105168.3|32
1724755660000|2024-08-27 10:47:40|105220.2|105170.2|105202.4|105152.4|105220.2|105170.2|105201.8|105151.8|45
1724755670000|2024-08-27 10:47:50|105200.2|105150.2|105191.8|105141.8|105200.2|105150.2|105191.8|105141.8|44
1724755680000|2024-08-27 10:48:00|105191.9|105141.9|105194.6|105144.6|105194.6|105144.6|105191.8|105141.8|20
1724755690000|2024-08-27 10:48:10|105194.3|105144.3|105192.8|105142.8|105196.3|105146.3|105192.5|105142.5|21
1724755700000|2024-08-27 10:48:20|105192.7|105142.7|105192.4|105142.4|105193|105143|105191.7|105141.7|11
1724755710000|2024-08-27 10:48:30|105191.9|105141.9|105190.8|105140.8|105191.9|105141.9|105190.5|105140.5|19
1724755720000|2024-08-27 10:48:40|105190.9|105140.9|105190.6|105140.6|105191.1|105141.1|105189.6|105139.6|9
1724755730000|2024-08-27 10:48:50|105190.5|105140.5|105185.9|105135.9|105191.2|105141.2|105185.7|105135.7|16
1724755740000|2024-08-27 10:49:00|105186.1|105136.1|105179.2|105129.2|105186.8|105155.4|105164.8|105128.5|29
1724755750000|2024-08-27 10:49:10|105179.9|105129.9|105180.3|105130.3|105182.5|105132.5|105179.9|105129.9|23
1724755760000|2024-08-27 10:49:20|105178.4|105128.4|105179.3|105129.3|105179.6|105129.6|105177.3|105127.3|22
1724755770000|2024-08-27 10:49:30|105179.6|105129.6|105165.5|105115.5|105179.6|105129.6|105165.5|105115.5|33
1724755780000|2024-08-27 10:49:40|105165.6|105115.6|105152.7|105102.7|105165.6|105115.6|105149|105099|37
1724755790000|2024-08-27 10:49:50|105152.6|105102.6|105152.7|105102.7|105152.7|105102.7|105152.6|105102.6|4
1724755800000|2024-08-27 10:50:00|105152.6|105102.6|105144.7|105094.7|105152.8|105102.8|105144.7|105094.7|24
1724755810000|2024-08-27 10:50:10|105144.4|105094.4|105144.1|105094.1|105144.4|105094.4|105141.5|105091.5|22
1724755820000|2024-08-27 10:50:20|105143.7|105093.7|105148.4|105098.4|105150.8|105100.8|105142.1|105092.1|19
1724755830000|2024-08-27 10:50:30|105148.6|105098.6|105148|105098|105148.9|105098.9|105147.7|105097.7|15
1724755840000|2024-08-27 10:50:40|105148.9|105098.9|105148|105098|105148.9|105098.9|105148|105098|11
1724755850000|2024-08-27 10:50:50|105147.9|105097.9|105161.3|105111.3|105161.3|105111.3|105137.4|105087.4|27
1724755860000|2024-08-27 10:51:00|105161.5|105111.5|105162.3|105112.3|105163.6|105113.6|105161.5|105111.5|17
1724755870000|2024-08-27 10:51:10|105161.6|105111.6|105172.1|105122.1|105172.7|105122.7|105161.4|105111.4|23
1724755880000|2024-08-27 10:51:20|105172.3|105122.3|105178.4|105128.4|105178.4|105128.4|105172.3|105122.3|33
1724755890000|2024-08-27 10:51:30|105178.7|105128.7|105173.3|105123.3|105178.7|105128.7|105173|105123|17
1724755900000|2024-08-27 10:51:40|105173.5|105123.5|105170.4|105120.4|105173.5|105123.5|105170.3|105120.3|20
1724755910000|2024-08-27 10:51:50|105170.5|105120.5|105171.3|105121.3|105173.2|105123.2|105170|105120|19
1724755920000|2024-08-27 10:52:00|105171.2|105121.2|105184.6|105134.6|105185.5|105135.5|105171.2|105121.2|26
1724755930000|2024-08-27 10:52:10|105184.7|105134.7|105185.4|105135.4|105186.2|105136.2|105184.6|105134.6|16
1724755940000|2024-08-27 10:52:20|105185.5|105135.5|105178.1|105128.1|105185.9|105135.9|105178.1|105128.1|25
1724755950000|2024-08-27 10:52:30|105177.7|105127.7|105176.8|105126.8|105177.7|105127.7|105176.1|105126.1|20
1724755960000|2024-08-27 10:52:40|105176.5|105126.5|105176.5|105126.5|105177.8|105127.8|105176.5|105126.5|9
1724755970000|2024-08-27 10:52:50|105176.8|105126.8|105176.3|105126.3|105177|105127|105176.2|105126.2|7
1724755980000|2024-08-27 10:53:00|105176.2|105126.2|105176.5|105126.5|105177.1|105127.1|105175.6|105125.6|14
1724755990000|2024-08-27 10:53:10|105176.8|105126.8|105179|105129|105179.3|105129.3|105176.8|105126.8|9
1724756000000|2024-08-27 10:53:20|105178.8|105128.8|105178.7|105128.7|105180.9|105130.9|105176.9|105126.9|25
1724756010000|2024-08-27 10:53:30|105175.4|105125.4|105174|105124|105176.4|105126.4|105174|105124|15
1724756020000|2024-08-27 10:53:40|105174.1|105124.1|105177.5|105127.5|105177.8|105127.8|105173.7|105123.7|23
1724756030000|2024-08-27 10:53:50|105177.2|105127.2|105175.9|105125.9|105177.6|105127.6|105175.7|105125.7|15
1724756040000|2024-08-27 10:54:00|105176.9|105126.9|105176.4|105126.4|105177.3|105127.3|105176.2|105126.2|20
1724756050000|2024-08-27 10:54:10|105176.7|105126.7|105176.3|105126.3|105176.8|105126.8|105175.5|105125.5|19
1724756060000|2024-08-27 10:54:20|105176.5|105126.5|105177.2|105127.2|105179|105129|105173.1|105123.1|29
1724756070000|2024-08-27 10:54:30|105177.6|105127.6|105178.7|105128.7|105178.8|105128.8|105177.3|105127.3|26
1724756080000|2024-08-27 10:54:40|105178.3|105128.3|105179.7|105129.7|105180.1|105130.1|105177.4|105127.4|17
1724756090000|2024-08-27 10:54:50|105180|105130|105178.4|105128.4|105180|105130|105176|105126|20
1724756100000|2024-08-27 10:55:00|105178.5|105128.5|105179.8|105129.8|105180.8|105130.8|105178.5|105128.5|13
1724756110000|2024-08-27 10:55:10|105179.4|105129.4|105179.2|105129.2|105179.4|105129.4|105178.4|105128.4|15
1724756120000|2024-08-27 10:55:20|105178.5|105128.5|105178.6|105128.6|105178.7|105128.7|105178.1|105128.1|9
1724756130000|2024-08-27 10:55:30|105178.9|105128.9|105178.3|105128.3|105179.8|105129.8|105178.3|105128.3|13
1724756140000|2024-08-27 10:55:40|105177.8|105127.8|105182.4|105132.4|105183.5|105133.5|105177.8|105127.8|29
1724756150000|2024-08-27 10:55:50|105183.2|105133.2|105183.8|105133.8|105189.8|105139.8|105183.2|105133.2|22
1724756160000|2024-08-27 10:56:00|105178.4|105128.4|105179.9|105129.9|105179.9|105129.9|105178.3|105128.3|20
1724756170000|2024-08-27 10:56:10|105180.6|105130.6|105178.4|105128.4|105183.7|105133.7|105178.4|105128.4|27
1724756180000|2024-08-27 10:56:20|105177.9|105127.9|105172.6|105122.6|105178.3|105128.3|105169.6|105119.6|26
1724756190000|2024-08-27 10:56:30|105173.1|105123.1|105167.3|105117.3|105173.1|105123.1|105166.4|105116.4|28
1724756200000|2024-08-27 10:56:40|105167.7|105117.7|105169.6|105119.6|105169.7|105119.7|105161.8|105111.8|23
1724756210000|2024-08-27 10:56:50|105169.4|105119.4|105172.6|105122.6|105172.6|105122.6|105169.4|105119.4|8
1724756220000|2024-08-27 10:57:00|105172.5|105122.5|105172.2|105122.2|105175.3|105125.3|105172.2|105122.2|17
1724756230000|2024-08-27 10:57:10|105172.1|105122.1|105156.5|105131.5|105173.2|105135.3|105156.5|105120.3|21
1724756240000|2024-08-27 10:57:20|105156|105131|105153.9|105128.9|105163.1|105138.1|105153.9|105128.9|22
1724756250000|2024-08-27 10:57:30|105154.2|105129.2|105150|105125|105154.3|105129.3|105149.7|105124.7|20
1724756260000|2024-08-27 10:57:40|105149.8|105124.8|105126.5|105101.5|105149.8|105124.8|105126.5|105101.5|28
1724756270000|2024-08-27 10:57:50|105124.7|105099.7|105122.8|105097.8|105124.7|105099.7|105120.1|105095.1|17
1724756280000|2024-08-27 10:58:00|105122.7|105097.7|105122.6|105072.6|105122.7|105097.7|105117.8|105067.8|32
1724756290000|2024-08-27 10:58:10|105122.3|105072.3|105116.3|105066.3|105123.3|105073.3|105116.3|105066.3|27
1724756300000|2024-08-27 10:58:20|105116.1|105066.1|105111.1|105061.1|105118.3|105068.3|105110.6|105060.6|42
1724756310000|2024-08-27 10:58:30|105111.4|105061.4|105112.9|105062.9|105114.3|105064.3|105109.1|105059.1|30
1724756320000|2024-08-27 10:58:40|105112.8|105062.8|105118.2|105068.2|105118.2|105068.2|105111.2|105061.2|16
1724756330000|2024-08-27 10:58:50|105118.3|105068.3|105119.7|105069.7|105120.6|105070.6|105118.2|105068.2|27
1724756340000|2024-08-27 10:59:00|105119.8|105069.8|105134.3|105084.3|105140.2|105090.2|105117.6|105067.6|43
1724756350000|2024-08-27 10:59:10|105134.5|105084.5|105138.1|105088.1|105138.1|105088.1|105133.4|105083.4|33
1724756360000|2024-08-27 10:59:20|105138|105088|105140.5|105090.5|105140.5|105090.5|105136.2|105086.2|32
1724756370000|2024-08-27 10:59:30|105140.7|105090.7|105136.3|105086.3|105141|105091|105135.3|105085.3|24
1724756380000|2024-08-27 10:59:40|105136.1|105086.1|105139.7|105089.7|105141.1|105091.1|105135.7|105085.7|26
1724756390000|2024-08-27 10:59:50|105139.6|105089.6|105136.9|105086.9|105139.6|105089.6|105136|105086|39
1724756400000|2024-08-27 11:00:00|105137.2|105087.2|105135|105085|105145.9|105095.9|105135|105085|41
1724756410000|2024-08-27 11:00:10|105134.8|105084.8|105128.3|105078.3|105134.9|105084.9|105128.1|105078.1|36
1724756420000|2024-08-27 11:00:20|105128.4|105078.4|105135.3|105085.3|105135.4|105085.4|105128.4|105078.4|24
1724756430000|2024-08-27 11:00:30|105135.7|105085.7|105127.5|105077.5|105136.5|105086.5|105127.4|105077.4|27
1724756440000|2024-08-27 11:00:40|105127.9|105077.9|105130.2|105080.2|105132.4|105082.4|105127.9|105077.9|31
1724756450000|2024-08-27 11:00:50|105130.3|105080.3|105130|105080|105134.9|105084.9|105129.4|105079.4|29
1724756460000|2024-08-27 11:01:00|105129.6|105079.6|105129.8|105079.8|105130.5|105080.5|105128.5|105078.5|27
1724756470000|2024-08-27 11:01:10|105129.3|105079.3|105128.8|105078.8|105130.7|105080.7|105127.5|105077.5|33
1724756480000|2024-08-27 11:01:20|105128.3|105078.3|105122.1|105072.1|105131.7|105081.7|105120.9|105070.9|38
1724756490000|2024-08-27 11:01:30|105122|105072|105111.3|105061.3|105122|105072|105111.3|105061.3|32
1724756500000|2024-08-27 11:01:40|105111.4|105061.4|105107.2|105057.2|105111.4|105061.4|105107.2|105057.2|27
1724756510000|2024-08-27 11:01:50|105107.3|105057.3|105107|105057|105112.9|105062.9|105105.1|105055.1|47
1724756520000|2024-08-27 11:02:00|105106.6|105056.6|105103.2|105053.2|105106.6|105056.6|105102.1|105052.1|24
1724756530000|2024-08-27 11:02:10|105103.5|105053.5|105107.8|105057.8|105108.6|105058.6|105100.8|105050.8|30
1724756540000|2024-08-27 11:02:20|105108|105058|105098.3|105073.3|105110|105073.8|105097.1|105056.9|32
1724756550000|2024-08-27 11:02:30|105098|105073|105124.8|105099.8|105124.8|105099.8|105097.5|105072.5|30
1724756560000|2024-08-27 11:02:40|105124.6|105099.6|105133.7|105108.7|105133.9|105108.9|105124.6|105099.6|33
1724756570000|2024-08-27 11:02:50|105133.9|105108.9|105120.8|105095.8|105134.7|105109.7|105120|105095|35
1724756580000|2024-08-27 11:03:00|105120.5|105095.5|105107.7|105082.7|105121.8|105096.8|105107.3|105082.3|30
1724756590000|2024-08-27 11:03:10|105107.5|105082.5|105107|105082|105107.5|105082.5|105102.7|105077.7|29
1724756600000|2024-08-27 11:03:20|105107.2|105082.2|105112.4|105087.4|105113.9|105088.9|105107.2|105082.2|30
1724756610000|2024-08-27 11:03:30|105112.3|105087.3|105113.5|105063.5|105123.9|105087.5|105111.6|105062.8|43
1724756620000|2024-08-27 11:03:40|105113.3|105063.3|105113.2|105063.2|105113.9|105063.9|105112.4|105062.4|32
1724756630000|2024-08-27 11:03:50|105113.5|105063.5|105067|105017|105113.5|105063.5|105066.2|105016.2|51
1724756640000|2024-08-27 11:04:00|105074.5|105024.5|105076.9|105026.9|105079.1|105029.1|105067.9|105017.9|38
1724756650000|2024-08-27 11:04:10|105077|105027|105077.8|105027.8|105078.3|105028.3|105077|105027|18
1724756660000|2024-08-27 11:04:20|105077.9|105027.9|105079.3|105029.3|105079.3|105029.3|105075.8|105025.8|19
1724756670000|2024-08-27 11:04:30|105079.4|105029.4|105096.7|105046.7|105097.1|105047.1|105079.4|105029.4|38
1724756680000|2024-08-27 11:04:40|105111.2|105061.2|105095.8|105070.8|105112.7|105073.3|105095.8|105051.3|41
1724756690000|2024-08-27 11:04:50|105096.7|105071.7|105090.9|105065.9|105096.7|105071.7|105089.5|105064.5|32
1724756700000|2024-08-27 11:05:00|105091.2|105066.2|105099.2|105074.2|105099.3|105074.3|105091.2|105066.2|18
1724756710000|2024-08-27 11:05:10|105098.7|105073.7|105085.4|105060.4|105098.7|105073.7|105082.8|105057.8|38
1724756720000|2024-08-27 11:05:20|105085.2|105060.2|105081.7|105056.7|105085.2|105060.2|105075.5|105050.5|33
1724756730000|2024-08-27 11:05:30|105081.6|105056.6|105085|105060|105085.1|105060.1|105080.6|105055.6|27
1724756740000|2024-08-27 11:05:40|105084.9|105059.9|105092.4|105067.4|105095.3|105070.3|105084.9|105059.9|33
1724756750000|2024-08-27 11:05:50|105092.6|105067.6|105098.4|105073.4|105099|105074|105092.2|105067.2|40
1724756760000|2024-08-27 11:06:00|105096.8|105071.8|105105|105080|105107.3|105082.3|105096.8|105071.8|34
1724756770000|2024-08-27 11:06:10|105104.6|105079.6|105110.4|105085.4|105110.4|105085.4|105103.1|105078.1|24
1724756780000|2024-08-27 11:06:20|105111.4|105086.4|105113.4|105088.4|105117.1|105092.1|105110.6|105085.6|47
1724756790000|2024-08-27 11:06:30|105113.7|105088.7|105112.5|105087.5|105123.7|105098.7|105112.5|105087.5|40
1724756800000|2024-08-27 11:06:40|105112.2|105087.2|105087.2|105062.2|105112.3|105087.3|105082.1|105057.1|29
1724756810000|2024-08-27 11:06:50|105087|105062|105076.1|105051.1|105087|105062|105074.2|105049.2|40
1724756820000|2024-08-27 11:07:00|105076.4|105051.4|105079.6|105054.6|105079.6|105054.6|105075.9|105050.9|14
1724756830000|2024-08-27 11:07:10|105078.9|105053.9|105078.2|105053.2|105078.9|105053.9|105076.7|105051.7|16
1724756840000|2024-08-27 11:07:20|105078.3|105053.3|105091.2|105066.2|105091.7|105066.7|105077.9|105052.9|35
1724756850000|2024-08-27 11:07:30|105091.1|105066.1|105093.1|105068.1|105093.1|105068.1|105090.1|105065.1|12
1724756860000|2024-08-27 11:07:40|105093.3|105068.3|105080.5|105055.5|105095|105070|105080.4|105055.4|31
1724756870000|2024-08-27 11:07:50|105080.6|105055.6|105077.4|105027.4|105083.4|105058.4|105077|105027|35
1724756880000|2024-08-27 11:08:00|105077.5|105027.5|105082.4|105032.4|105082.5|105032.5|105075.8|105025.8|23
1724756890000|2024-08-27 11:08:10|105082.9|105032.9|105072.2|105047.2|105084|105047.2|105070.2|105032.9|20
1724756900000|2024-08-27 11:08:20|105071.6|105046.6|105071.3|105046.3|105071.6|105046.6|105069.3|105044.3|30
1724756910000|2024-08-27 11:08:30|105071.2|105046.2|105070.7|105045.7|105073|105048|105070.7|105045.7|23
1724756920000|2024-08-27 11:08:40|105070.6|105045.6|105071|105046|105071.1|105046.1|105070.2|105045.2|13
1724756930000|2024-08-27 11:08:50|105070.4|105045.4|105074|105049|105074|105049|105070.4|105045.4|14
1724756940000|2024-08-27 11:09:00|105074.1|105049.1|105077|105052|105077.3|105052.3|105074.1|105049.1|16
1724756950000|2024-08-27 11:09:10|105077.3|105052.3|105096.9|105071.9|105097.1|105072.1|105077.1|105052.1|16
1724756960000|2024-08-27 11:09:20|105097.1|105072.1|105076.9|105051.9|105097.3|105072.3|105074.7|105049.7|35
1724756970000|2024-08-27 11:09:30|105077.1|105052.1|105075.2|105050.2|105077.5|105052.5|105074.9|105049.9|31
1724756980000|2024-08-27 11:09:40|105075.3|105050.3|105078.7|105053.7|105079.9|105054.9|105075.3|105050.3|22
1724756990000|2024-08-27 11:09:50|105078.9|105053.9|105076.4|105051.4|105078.9|105053.9|105075.1|105050.1|21
1724757000000|2024-08-27 11:10:00|105076.6|105051.6|105073.5|105048.5|105078|105053|105072.3|105047.3|14
1724757010000|2024-08-27 11:10:10|105073|105048|105076|105051|105076.1|105051.1|105072.6|105047.6|21
1724757020000|2024-08-27 11:10:20|105075.6|105050.6|105069.9|105044.9|105076.5|105051.5|105069.5|105044.5|28
1724757030000|2024-08-27 11:10:30|105070|105045|105071.5|105046.5|105073.1|105048.1|105070|105045|18
1724757040000|2024-08-27 11:10:40|105071.8|105046.8|105069.7|105044.7|105073.6|105048.6|105069.7|105044.7|31
1724757050000|2024-08-27 11:10:50|105069.1|105044.1|105071.2|105046.2|105072.1|105047.1|105065.9|105040.9|36
1724757060000|2024-08-27 11:11:00|105071.7|105046.7|105068|105043|105072.5|105047.5|105067.8|105042.8|33
1724757070000|2024-08-27 11:11:10|105068.2|105043.2|105068.9|105043.9|105069.1|105044.1|105068.1|105043.1|15
1724757080000|2024-08-27 11:11:20|105071.1|105046.1|105073.6|105048.6|105073.8|105048.8|105071.1|105046.1|21
1724757090000|2024-08-27 11:11:30|105074.4|105049.4|105074.6|105049.6|105074.6|105049.6|105074.2|105049.2|14
1724757100000|2024-08-27 11:11:40|105074.4|105049.4|105069.5|105044.5|105074.4|105049.4|105069.5|105044.5|24
1724757110000|2024-08-27 11:11:50|105068.8|105043.8|105095.8|105070.8|105098.4|105073.4|105065|105040|37
1724757120000|2024-08-27 11:12:00|105094.5|105069.5|105092.9|105067.9|105095.8|105070.8|105092.9|105067.9|15
1724757130000|2024-08-27 11:12:10|105092.8|105067.8|105093.1|105068.1|105095.5|105070.5|105092.3|105067.3|18
1724757140000|2024-08-27 11:12:20|105092.9|105067.9|105082.5|105057.5|105093.9|105068.9|105080.2|105055.2|33
1724757150000|2024-08-27 11:12:30|105082.7|105057.7|105088.7|105063.7|105088.7|105063.7|105081.6|105056.6|36
1724757160000|2024-08-27 11:12:40|105087.9|105062.9|105086.4|105061.4|105087.9|105062.9|105083.5|105058.5|26
1724757170000|2024-08-27 11:12:50|105086.6|105061.6|105064.2|105039.2|105086.9|105061.9|105062.3|105037.3|31
1724757180000|2024-08-27 11:13:00|105063.9|105038.9|105059.8|105034.8|105063.9|105038.9|105058.3|105033.3|41
1724757190000|2024-08-27 11:13:10|105060.1|105035.1|105063.6|105038.6|105064|105039|105060|105035|27
1724757200000|2024-08-27 11:13:20|105063.7|105038.7|105073.1|105048.1|105073.4|105048.4|105063.7|105038.7|38
1724757210000|2024-08-27 11:13:30|105073.6|105048.6|105068.2|105043.2|105073.6|105048.6|105068.1|105043.1|24
1724757220000|2024-08-27 11:13:40|105071.1|105046.1|105069|105044|105073.2|105048.2|105068.4|105043.4|31
1724757230000|2024-08-27 11:13:50|105068.8|105043.8|105065.3|105040.3|105068.8|105043.8|105064.2|105039.2|30
1724757240000|2024-08-27 11:14:00|105065.8|105040.8|105070.7|105045.7|105071.2|105046.2|105065.8|105040.8|33
1724757250000|2024-08-27 11:14:10|105070.1|105045.1|105068.9|105043.9|105070.4|105045.4|105068.2|105043.2|19
1724757260000|2024-08-27 11:14:20|105068.6|105043.6|105071.1|105046.1|105071.1|105046.1|105068.6|105043.6|23
1724757270000|2024-08-27 11:14:30|105073.2|105048.2|105077.7|105052.7|105077.9|105052.9|105073.2|105048.2|21
1724757280000|2024-08-27 11:14:40|105077.8|105052.8|105081.5|105056.5|105081.7|105056.7|105074.6|105049.6|18
1724757290000|2024-08-27 11:14:50|105080.2|105055.2|105077.5|105052.5|105080.2|105055.2|105077.3|105052.3|14
1724757300000|2024-08-27 11:15:00|105077|105052|105058.2|105033.2|105077|105052|105057|105032|31
1724757310000|2024-08-27 11:15:10|105058.3|105033.3|105053.9|105028.9|105060.1|105035.1|105053.6|105028.6|28
1724757320000|2024-08-27 11:15:20|105054|105029|105055.5|105030.5|105055.5|105030.5|105053.8|105028.8|13
1724757330000|2024-08-27 11:15:30|105055.6|105030.6|105058.2|105033.2|105060.6|105035.6|105055.6|105030.6|17
1724757340000|2024-08-27 11:15:40|105058.3|105033.3|105065.1|105040.1|105068.1|105043.1|105058.3|105033.3|10
1724757350000|2024-08-27 11:15:50|105071.8|105046.8|105070.6|105045.6|105072.7|105047.7|105069.2|105044.2|26
1724757360000|2024-08-27 11:16:00|105070.9|105045.9|105071.6|105046.6|105072.5|105047.5|105070.9|105045.9|20
1724757370000|2024-08-27 11:16:10|105071.7|105046.7|105073.4|105048.4|105073.5|105048.5|105071.3|105046.3|25
1724757380000|2024-08-27 11:16:20|105073.2|105048.2|105073.6|105048.6|105073.6|105048.6|105073|105048|7
1724757390000|2024-08-27 11:16:30|105073.7|105048.7|105074.6|105049.6|105074.6|105049.6|105072.2|105047.2|11
1724757400000|2024-08-27 11:16:40|105074.4|105049.4|105085.5|105060.5|105089.4|105064.4|105074.4|105049.4|33
1724757410000|2024-08-27 11:16:50|105083.4|105058.4|105066.5|105041.5|105083.4|105058.4|105065.2|105040.2|27
1724757420000|2024-08-27 11:17:00|105066.8|105041.8|105065.2|105040.2|105067.5|105042.5|105064.1|105039.1|20
1724757430000|2024-08-27 11:17:10|105064.6|105039.6|105066|105041|105066|105041|105064|105039|17
1724757440000|2024-08-27 11:17:20|105065.9|105040.9|105054.6|105029.6|105066.2|105041.2|105053.5|105028.5|28
1724757450000|2024-08-27 11:17:30|105054.5|105029.5|105056.4|105031.4|105058.3|105033.3|105054.3|105029.3|30
1724757460000|2024-08-27 11:17:40|105056.2|105031.2|105054.1|105029.1|105057|105032|105053.4|105028.4|29
1724757470000|2024-08-27 11:17:50|105054.6|105029.6|105047.5|105022.5|105055.4|105030.4|105047.4|105022.4|31
1724757480000|2024-08-27 11:18:00|105047.1|105022.1|105035.6|105010.6|105047.5|105022.5|105032.4|105007.4|31
1724757490000|2024-08-27 11:18:10|105035.5|105010.5|105050.8|105025.8|105050.8|105025.8|105026.5|105001.5|52
1724757500000|2024-08-27 11:18:20|105051.4|105026.4|105061|105036|105062.9|105037.9|105049.2|105024.2|37
1724757510000|2024-08-27 11:18:30|105061.1|105036.1|105064.8|105039.8|105066.7|105041.7|105061.1|105036.1|31
1724757520000|2024-08-27 11:18:40|105065.1|105040.1|105048.8|105023.8|105065.1|105040.1|105048.2|105023.2|31
1724757530000|2024-08-27 11:18:50|105048.5|105023.5|105042.8|105017.8|105048.5|105023.5|105042.3|105017.3|27
1724757540000|2024-08-27 11:19:00|105042.6|105017.6|105044.4|105019.4|105044.4|105019.4|105042.5|105017.5|18
1724757550000|2024-08-27 11:19:10|105045.7|105020.7|105044.5|105019.5|105048|105023|105043|105018|24
1724757560000|2024-08-27 11:19:20|105044.7|105019.7|105045.8|105020.8|105045.8|105020.8|105044.7|105019.7|10
1724757570000|2024-08-27 11:19:30|105045.9|105020.9|105043.1|105018.1|105046.5|105021.5|105042.4|105017.4|19
1724757580000|2024-08-27 11:19:40|105043.5|105018.5|105041.8|105016.8|105048.6|105023.6|105040.4|105015.4|35
1724757590000|2024-08-27 11:19:50|105041.4|105016.4|105029|105004|105042.4|105017.4|105026|105001|37
1724757600000|2024-08-27 11:20:00|105029.2|105004.2|105016.3|104991.3|105031.9|105006.9|105016.1|104991.1|40
1724757610000|2024-08-27 11:20:10|105016.5|104991.5|105018.5|104993.5|105018.6|104993.6|105016.5|104991.5|12
1724757620000|2024-08-27 11:20:20|105018.2|104993.2|105021.8|104996.8|105022.3|104997.3|105017.6|104992.6|23
1724757630000|2024-08-27 11:20:30|105022.1|104997.1|105023.5|104998.5|105024.6|104999.6|105021.4|104996.4|22
1724757640000|2024-08-27 11:20:40|105023.3|104998.3|105022.4|104997.4|105024.6|104999.6|105021.4|104996.4|16
1724757650000|2024-08-27 11:20:50|105023.1|104998.1|105023.7|104998.7|105023.7|104998.7|105023.1|104998.1|9
1724757660000|2024-08-27 11:21:00|105023.5|104998.5|105045|105020|105045.6|105020.6|105023.4|104998.4|32
1724757670000|2024-08-27 11:21:10|105045.1|105020.1|105055.1|105030.1|105055.1|105030.1|105045.1|105020.1|31
1724757680000|2024-08-27 11:21:20|105055.6|105030.6|105056.1|105031.1|105056.1|105031.1|105052.4|105027.4|35
1724757690000|2024-08-27 11:21:30|105055.8|105030.8|105060.3|105035.3|105063|105038|105055.8|105030.8|39
1724757700000|2024-08-27 11:21:40|105060.2|105035.2|105070.6|105045.6|105070.6|105045.6|105057.7|105032.7|27
1724757710000|2024-08-27 11:21:50|105069.9|105044.9|105057|105032|105070.3|105045.3|105056.7|105031.7|25
1724757720000|2024-08-27 11:22:00|105057.4|105032.4|105054.8|105029.8|105057.4|105032.4|105053.6|105028.6|29
1724757730000|2024-08-27 11:22:10|105054.5|105029.5|105056.2|105031.2|105057.3|105032.3|105054.1|105029.1|29
1724757740000|2024-08-27 11:22:20|105056.1|105031.1|105053.7|105028.7|105056.5|105031.5|105053.5|105028.5|30
1724757750000|2024-08-27 11:22:30|105053.8|105028.8|105053.8|105028.8|105055.5|105030.5|105053.6|105028.6|15
1724757760000|2024-08-27 11:22:40|105053.7|105028.7|105047.8|105022.8|105054.9|105029.9|105047.6|105022.6|28
1724757770000|2024-08-27 11:22:50|105047.3|105022.3|105050.1|105025.1|105051.4|105026.4|105046.2|105021.2|26
1724757780000|2024-08-27 11:23:00|105050|105025|105047.7|105022.7|105050.3|105025.3|105047.7|105022.7|25
1724757790000|2024-08-27 11:23:10|105047.8|105022.8|105051.6|105026.6|105053.1|105028.1|105046.4|105021.4|22
1724757800000|2024-08-27 11:23:20|105051.5|105026.5|105055.9|105030.9|105056.8|105031.8|105051.5|105026.5|13
1724757810000|2024-08-27 11:23:30|105056|105031|105057.9|105032.9|105060|105035|105055.5|105030.5|18
1724757820000|2024-08-27 11:23:40|105057.2|105032.2|105056.8|105031.8|105058.3|105033.3|105056.8|105031.8|14
1724757830000|2024-08-27 11:23:50|105056.6|105031.6|105057.3|105032.3|105057.8|105032.8|105056.5|105031.5|12
1724757840000|2024-08-27 11:24:00|105057.1|105032.1|105061.6|105036.6|105067.1|105042.1|105057.1|105032.1|32
1724757850000|2024-08-27 11:24:10|105061.8|105036.8|105051.2|105026.2|105061.9|105036.9|105051.1|105026.1|29
1724757860000|2024-08-27 11:24:20|105051|105026|105017.7|104992.7|105051.2|105026.2|105015.8|104990.8|32
1724757870000|2024-08-27 11:24:30|105017.9|104992.9|105010.4|104985.4|105018.5|104993.5|105009|104984|30
1724757880000|2024-08-27 11:24:40|105010|104985|105011.4|104986.4|105011.5|104986.5|105010|104985|33
1724757890000|2024-08-27 11:24:50|105011.6|104986.6|105012.8|104987.8|105014.9|104989.9|105011.4|104986.4|29
1724757900000|2024-08-27 11:25:00|105012.9|104987.9|105012.7|104987.7|105013.6|104988.6|105012.1|104987.1|22
1724757910000|2024-08-27 11:25:10|105012.6|104987.6|105012.9|104987.9|105014.5|104989.5|105012.6|104987.6|17
1724757920000|2024-08-27 11:25:20|105012.8|104987.8|105008.8|104983.8|105012.8|104987.8|105007.8|104982.8|23
1724757930000|2024-08-27 11:25:30|105008.7|104983.7|105003.5|104978.5|105008.7|104983.7|105001.6|104976.6|21
1724757940000|2024-08-27 11:25:40|105003.6|104978.6|105003.1|104978.1|105003.7|104978.7|105001.4|104976.4|24
1724757950000|2024-08-27 11:25:50|105003.2|104978.2|105002.8|104977.8|105004.2|104979.2|105002.6|104977.6|29
1724757960000|2024-08-27 11:26:00|105002.9|104977.9|105004|104979|105007.3|104982.3|105002.5|104977.5|43
1724757970000|2024-08-27 11:26:10|105003.4|104978.4|105003.1|104978.1|105004.7|104979.7|105003|104978|22
1724757980000|2024-08-27 11:26:20|105002.7|104977.7|105002.2|104977.2|105002.7|104977.7|105001.1|104976.1|16
1724757990000|2024-08-27 11:26:30|105002|104977|105000.8|104975.8|105002|104977|104999.6|104974.6|26
1724758000000|2024-08-27 11:26:40|105000.6|104975.6|105002.1|104977.1|105003.5|104978.5|105000.3|104975.3|30
1724758010000|2024-08-27 11:26:50|105002.2|104977.2|105004.6|104979.6|105008.7|104983.7|105001.9|104976.9|21
1724758020000|2024-08-27 11:27:00|105004.8|104979.8|105004.4|104979.4|105004.8|104979.8|105004.2|104979.2|12
1724758030000|2024-08-27 11:27:10|105004.5|104979.5|105000|104975|105004.9|104979.9|104999.9|104974.9|25
1724758040000|2024-08-27 11:27:20|104999.8|104974.8|104997.7|104972.7|104999.8|104974.8|104995|104970|20
1724758050000|2024-08-27 11:27:30|104997.8|104972.8|105001.6|104976.6|105002.6|104977.6|104993.6|104968.6|34
1724758060000|2024-08-27 11:27:40|105001.7|104976.7|105002.8|104977.8|105002.9|104977.9|105000.3|104975.3|37
1724758070000|2024-08-27 11:27:50|105003.5|104978.5|105018.1|104993.1|105020.2|104995.2|104998.8|104973.8|45
1724758080000|2024-08-27 11:28:00|105017.5|104992.5|105021.8|104996.8|105021.9|104996.9|105016.7|104991.7|17
1724758090000|2024-08-27 11:28:10|105021.9|104996.9|105028.6|105003.6|105028.8|105003.8|105021.8|104996.8|29
1724758100000|2024-08-27 11:28:20|105029.7|105004.7|105025.4|105000.4|105030.3|105005.3|105023.4|104998.4|40
1724758110000|2024-08-27 11:28:30|105025.3|105000.3|105024.7|104999.7|105025.5|105000.5|105024.3|104999.3|19
1724758120000|2024-08-27 11:28:40|105024.9|104999.9|105025.6|105000.6|105027.1|105002.1|105024|104999|26
1724758130000|2024-08-27 11:28:50|105025.9|105000.9|105040.9|105015.9|105042.2|105017.2|105025.4|105000.4|38
1724758140000|2024-08-27 11:29:00|105040.8|105015.8|105019.9|104994.9|105040.9|105015.9|105018.3|104993.3|32
1724758150000|2024-08-27 11:29:10|105019.6|104994.6|105021.7|104996.7|105021.9|104996.9|105015.9|104990.9|51
1724758160000|2024-08-27 11:29:20|105021.5|104996.5|105026|105001|105028|105003|105020.8|104995.8|37
1724758170000|2024-08-27 11:29:30|105025.7|105000.7|105036.9|105011.9|105037.2|105012.2|105025.7|105000.7|40
1724758180000|2024-08-27 11:29:40|105036.3|105011.3|105037|105012|105037.8|105012.8|105034.6|105009.6|31
1724758190000|2024-08-27 11:29:50|105035.8|105010.8|105026.8|105001.8|105038.8|105013.8|105026.1|105001.1|30
1724758200000|2024-08-27 11:30:00|105027.6|105002.6|105031.8|105006.8|105032.8|105007.8|105025.6|105000.6|29
1724758210000|2024-08-27 11:30:10|105032|105007|105040.3|105015.3|105051.6|105026.6|105031.4|105006.4|44
1724758220000|2024-08-27 11:30:20|105040.2|105015.2|105041.9|105016.9|105042.7|105017.7|105040.2|105015.2|16
1724758230000|2024-08-27 11:30:30|105041.4|105016.4|105051.4|105026.4|105051.8|105026.8|105041.4|105016.4|29
1724758240000|2024-08-27 11:30:40|105051.6|105026.6|105050.3|105025.3|105053.1|105028.1|105048.6|105023.6|23
1724758250000|2024-08-27 11:30:50|105050.1|105025.1|105026|105001|105050.3|105025.3|105026|105001|28
1724758260000|2024-08-27 11:31:00|105026.2|105001.2|105030.2|105005.2|105030.2|105005.2|105023.5|104998.5|47
1724758270000|2024-08-27 11:31:10|105030.1|105005.1|105028.7|105003.7|105030.1|105005.1|105025.7|105000.7|36
1724758280000|2024-08-27 11:31:20|105028.6|105003.6|105032.5|105007.5|105032.5|105007.5|105028.6|105003.6|26
1724758290000|2024-08-27 11:31:30|105032.4|105007.4|105033|105008|105033.1|105008.1|105031|105006|18
1724758300000|2024-08-27 11:31:40|105033.2|105008.2|105039.3|105014.3|105044.6|105019.6|105033.1|105008.1|34
1724758310000|2024-08-27 11:31:50|105039.4|105014.4|105040|105015|105040|105015|105036.5|105011.5|31
1724758320000|2024-08-27 11:32:00|105039.8|105014.8|105040|105015|105042.2|105017.2|105039.5|105014.5|29
1724758330000|2024-08-27 11:32:10|105040.3|105015.3|105041.7|105016.7|105043.3|105018.3|105040.3|105015.3|28
1724758340000|2024-08-27 11:32:20|105041.5|105016.5|105078.3|105028.3|105080.2|105030.2|105040.8|105015.8|37
1724758350000|2024-08-27 11:32:30|105078|105028|105078.5|105028.5|105080|105030|105077.9|105027.9|17
1724758360000|2024-08-27 11:32:40|105078.6|105028.6|105078.1|105028.1|105085.8|105035.8|105075|105025|28
1724758370000|2024-08-27 11:32:50|105079.1|105029.1|105076.7|105026.7|105079.8|105029.8|105076.6|105026.6|22
1724758380000|2024-08-27 11:33:00|105079|105029|105081.1|105031.1|105083.1|105033.1|105078|105028|41
1724758390000|2024-08-27 11:33:10|105081.3|105031.3|105081.3|105031.3|105081.3|105031.3|105079.9|105029.9|14
1724758400000|2024-08-27 11:33:20|105081.1|105031.1|105086.8|105036.8|105087.2|105037.2|105081|105031|30
1724758410000|2024-08-27 11:33:30|105086.7|105036.7|105086.6|105036.6|105088.8|105038.8|105086.1|105036.1|41
1724758420000|2024-08-27 11:33:40|105086.4|105036.4|105097.8|105047.8|105098.1|105048.1|105078.2|105028.2|31
1724758430000|2024-08-27 11:33:50|105097.9|105047.9|105102.6|105052.6|105104.6|105054.6|105096.6|105046.6|52
1724758440000|2024-08-27 11:34:00|105102.2|105052.2|105112|105062|105112.4|105062.4|105100|105050|40
1724758450000|2024-08-27 11:34:10|105112.5|105062.5|105114.3|105064.3|105115.9|105065.9|105112.5|105062.5|24
1724758460000|2024-08-27 11:34:20|105114.5|105064.5|105108.1|105058.1|105115.9|105065.9|105105|105055|28
1724758470000|2024-08-27 11:34:30|105107.9|105057.9|105107.4|105057.4|105108.8|105058.8|105107.1|105057.1|26
1724758480000|2024-08-27 11:34:40|105107.5|105057.5|105108.4|105058.4|105110.6|105060.6|105105.9|105055.9|24
1724758490000|2024-08-27 11:34:50|105107.8|105057.8|105103.9|105053.9|105108.7|105058.7|105102.3|105052.3|31
1724758500000|2024-08-27 11:35:00|105104.2|105054.2|105110.4|105060.4|105110.5|105060.5|105104.2|105054.2|28
1724758510000|2024-08-27 11:35:10|105110.2|105060.2|105109.3|105059.3|105110.6|105060.6|105106.7|105056.7|29
1724758520000|2024-08-27 11:35:20|105109|105059|105096|105046|105109|105059|105095.7|105045.7|31
1724758530000|2024-08-27 11:35:30|105095.9|105045.9|105093.2|105043.2|105095.9|105045.9|105091.6|105041.6|19
1724758540000|2024-08-27 11:35:40|105092.6|105042.6|105102.1|105052.1|105102.1|105052.1|105092.6|105042.6|28
1724758550000|2024-08-27 11:35:50|105101.5|105051.5|105103|105053|105103|105053|105097.2|105047.2|31
1724758560000|2024-08-27 11:36:00|105103.2|105053.2|105093.7|105043.7|105103.2|105053.2|105093.6|105043.6|35
1724758570000|2024-08-27 11:36:10|105093.8|105043.8|105095.8|105045.8|105095.9|105045.9|105092.4|105042.4|30
1724758580000|2024-08-27 11:36:20|105095.7|105045.7|105095.5|105045.5|105096.1|105046.1|105095.4|105045.4|11
1724758590000|2024-08-27 11:36:30|105095.6|105045.6|105091.5|105041.5|105095.6|105045.6|105091.5|105041.5|26
1724758600000|2024-08-27 11:36:40|105091.6|105041.6|105086.3|105036.3|105091.9|105041.9|105085.2|105035.2|22
1724758610000|2024-08-27 11:36:50|105088.9|105038.9|105089.2|105039.2|105089.7|105039.7|105086.4|105036.4|38
1724758620000|2024-08-27 11:37:00|105089.5|105039.5|105088.6|105038.6|105090.2|105040.2|105088.6|105038.6|23
1724758630000|2024-08-27 11:37:10|105083.3|105033.3|105086.9|105036.9|105091.5|105041.5|105083|105033|31
1724758640000|2024-08-27 11:37:20|105085.9|105035.9|105084.4|105034.4|105086.8|105036.8|105082.7|105032.7|30
1724758650000|2024-08-27 11:37:30|105084.7|105034.7|105092.9|105042.9|105093|105043|105084.7|105034.7|19
1724758660000|2024-08-27 11:37:40|105095.2|105045.2|105092.5|105067.5|105095.2|105068.1|105081.1|105045.2|23
1724758670000|2024-08-27 11:37:50|105092.4|105067.4|105087.7|105062.7|105100.3|105075.3|105087.7|105062.7|33
1724758680000|2024-08-27 11:38:00|105088.1|105063.1|105093.2|105068.2|105093.2|105068.2|105085.4|105060.4|21
1724758690000|2024-08-27 11:38:10|105095|105070|105098.5|105073.5|105098.5|105073.5|105093.7|105068.7|21
1724758700000|2024-08-27 11:38:20|105098.4|105073.4|105113.8|105063.8|105124.9|105082.4|105098.2|105063.7|20
1724758710000|2024-08-27 11:38:30|105113.5|105063.5|105123.5|105073.5|105123.5|105073.5|105113.5|105063.5|30
1724758720000|2024-08-27 11:38:40|105124.2|105074.2|105129.1|105079.1|105130|105080|105123.4|105073.4|37
1724758730000|2024-08-27 11:38:50|105129.4|105079.4|105116.5|105091.5|105129.4|105092.2|105116.5|105077|17
1724758740000|2024-08-27 11:39:00|105116.3|105091.3|105123.7|105098.7|105123.9|105098.9|105116.3|105091.3|16
1724758750000|2024-08-27 11:39:10|105123.8|105098.8|105121.9|105096.9|105124.1|105099.1|105119.9|105094.9|12
1724758760000|2024-08-27 11:39:20|105122.6|105097.6|105122|105097|105124.7|105099.7|105121.9|105096.9|22
1724758770000|2024-08-27 11:39:30|105122.5|105097.5|105120.9|105095.9|105122.5|105097.5|105120.5|105095.5|26
1724758780000|2024-08-27 11:39:40|105121.4|105096.4|105112.5|105087.5|105121.6|105096.6|105112|105087|19
1724758790000|2024-08-27 11:39:50|105112.6|105087.6|105111.9|105086.9|105112.6|105087.6|105111.3|105086.3|7
1724758800000|2024-08-27 11:40:00|105111.8|105086.8|105111.3|105086.3|105115.4|105090.4|105111.2|105086.2|14
1724758810000|2024-08-27 11:40:10|105110.9|105085.9|105102.8|105077.8|105111.9|105086.9|105102.3|105077.3|30
1724758820000|2024-08-27 11:40:20|105103.1|105078.1|105109.1|105084.1|105109.5|105084.5|105102.4|105077.4|25
1724758830000|2024-08-27 11:40:30|105108.9|105083.9|105109.9|105084.9|105110.1|105085.1|105106.7|105081.7|23
1724758840000|2024-08-27 11:40:40|105109.8|105084.8|105114.5|105089.5|105116.7|105091.7|105109.8|105084.8|22
1724758850000|2024-08-27 11:40:50|105115.3|105090.3|105117.9|105092.9|105117.9|105092.9|105114|105089|17
1724758860000|2024-08-27 11:41:00|105117.6|105092.6|105119.5|105094.5|105119.9|105094.9|105116.4|105091.4|16
1724758870000|2024-08-27 11:41:10|105119.7|105094.7|105114.4|105089.4|105119.7|105094.7|105114.2|105089.2|25
1724758880000|2024-08-27 11:41:20|105114.5|105089.5|105111.1|105086.1|105115.3|105090.3|105111.1|105086.1|21
1724758890000|2024-08-27 11:41:30|105110.7|105085.7|105113.3|105088.3|105113.5|105088.5|105109.5|105084.5|21
1724758900000|2024-08-27 11:41:40|105113.1|105088.1|105125.3|105100.3|105125.3|105100.3|105113.1|105088.1|22
1724758910000|2024-08-27 11:41:50|105124.8|105099.8|105123.9|105098.9|105124.8|105099.8|105123.3|105098.3|14
1724758920000|2024-08-27 11:42:00|105123.6|105098.6|105125.8|105100.8|105128.1|105103.1|105121.9|105096.9|24
1724758930000|2024-08-27 11:42:10|105126|105101|105128.1|105103.1|105128.1|105103.1|105125.9|105100.9|20
1724758940000|2024-08-27 11:42:20|105127.8|105102.8|105127.1|105102.1|105127.8|105102.8|105127|105102|11
1724758950000|2024-08-27 11:42:30|105126.8|105101.8|105126.1|105101.1|105126.8|105101.8|105125.6|105100.6|11
1724758960000|2024-08-27 11:42:40|105126.2|105101.2|105127|105102|105127|105102|105126.2|105101.2|13
1724758970000|2024-08-27 11:42:50|105126.9|105101.9|105125.2|105100.2|105126.9|105101.9|105123.4|105098.4|24
1724758980000|2024-08-27 11:43:00|105125|105100|105088.5|105063.5|105125.5|105100.5|105088.5|105063.5|27
1724758990000|2024-08-27 11:43:10|105088.8|105063.8|105079.9|105054.9|105088.9|105063.9|105079.9|105054.9|24
1724759000000|2024-08-27 11:43:20|105079.4|105054.4|105079.4|105054.4|105079.5|105054.5|105078|105053|21
1724759010000|2024-08-27 11:43:30|105079.7|105054.7|105082|105057|105088.3|105063.3|105079.6|105054.6|22
1724759020000|2024-08-27 11:43:40|105082.3|105057.3|105083.3|105058.3|105083.3|105058.3|105081.5|105056.5|22
1724759030000|2024-08-27 11:43:50|105082.7|105057.7|105079.6|105054.6|105082.7|105057.7|105078.6|105053.6|26
1724759040000|2024-08-27 11:44:00|105079.4|105054.4|105079.7|105054.7|105079.7|105054.7|105075.4|105050.4|34
1724759050000|2024-08-27 11:44:10|105079.9|105054.9|105116.3|105091.3|105116.4|105091.4|105079.9|105054.9|23
1724759060000|2024-08-27 11:44:20|105116.7|105091.7|105117.7|105092.7|105118.1|105093.1|105114.3|105089.3|33
1724759070000|2024-08-27 11:44:30|105117.5|105092.5|105105.3|105080.3|105117.5|105092.5|105102.6|105077.6|22
1724759080000|2024-08-27 11:44:40|105104|105079|105104.4|105079.4|105104.7|105079.7|105103.1|105078.1|20
1724759090000|2024-08-27 11:44:50|105104.6|105079.6|105103.8|105078.8|105105.1|105080.1|105101.4|105076.4|26
1724759100000|2024-08-27 11:45:00|105104|105079|105100.9|105075.9|105104.5|105079.5|105099.3|105074.3|31
1724759110000|2024-08-27 11:45:10|105100.8|105075.8|105101.6|105076.6|105102.5|105077.5|105100.6|105075.6|20
1724759120000|2024-08-27 11:45:20|105101.7|105076.7|105072.9|105047.9|105101.7|105076.7|105072.6|105047.6|31
1724759130000|2024-08-27 11:45:30|105072.5|105047.5|105104|105054|105104|105065.7|105071.5|105046.5|32
1724759140000|2024-08-27 11:45:40|105103.3|105053.3|105127.1|105077.1|105127.4|105077.4|105100.4|105050.4|29
1724759150000|2024-08-27 11:45:50|105127.9|105077.9|105129.8|105079.8|105130.1|105080.1|105123.4|105073.4|37
1724759160000|2024-08-27 11:46:00|105130|105080|105140.1|105090.1|105140.8|105090.8|105126.7|105076.7|27
1724759170000|2024-08-27 11:46:10|105139.7|105089.7|105145.9|105095.9|105146.5|105096.5|105139.7|105089.7|28
1724759180000|2024-08-27 11:46:20|105146.5|105096.5|105149|105099|105149.6|105099.6|105145.6|105095.6|31
1724759190000|2024-08-27 11:46:30|105149.4|105099.4|105151.4|105101.4|105152.8|105102.8|105149.3|105099.3|29
1724759200000|2024-08-27 11:46:40|105150.8|105100.8|105147.4|105097.4|105151.1|105101.1|105145.5|105095.5|22
1724759210000|2024-08-27 11:46:50|105147.3|105097.3|105146.7|105096.7|105149.7|105099.7|105146.7|105096.7|20
1724759220000|2024-08-27 11:47:00|105146.6|105096.6|105136.2|105086.2|105147.4|105097.4|105135.2|105085.2|32
1724759230000|2024-08-27 11:47:10|105136.1|105086.1|105140.2|105115.2|105151.4|105118.8|105136.1|105086.1|33
1724759240000|2024-08-27 11:47:20|105140.4|105115.4|105141.6|105116.6|105141.6|105116.6|105140.4|105115.4|15
1724759250000|2024-08-27 11:47:30|105138.7|105113.7|105135.9|105110.9|105139.5|105114.5|105135.9|105110.9|20
1724759260000|2024-08-27 11:47:40|105135.7|105110.7|105137.6|105112.6|105137.8|105112.8|105135.7|105110.7|12
1724759270000|2024-08-27 11:47:50|105138|105113|105138.6|105113.6|105138.6|105113.6|105133.3|105108.3|27
1724759280000|2024-08-27 11:48:00|105138.5|105113.5|105137.3|105112.3|105138.5|105113.5|105136.1|105111.1|26
1724759290000|2024-08-27 11:48:10|105137.4|105112.4|105137.7|105112.7|105138.4|105113.4|105135.8|105110.8|25
1724759300000|2024-08-27 11:48:20|105138|105113|105139.2|105114.2|105139.5|105114.5|105135.6|105110.6|25
1724759310000|2024-08-27 11:48:30|105139.7|105114.7|105143.8|105118.8|105144.2|105119.2|105139.7|105114.7|18
1724759320000|2024-08-27 11:48:40|105143.9|105118.9|105157.8|105132.8|105157.8|105132.8|105143.9|105118.9|25
1724759330000|2024-08-27 11:48:50|105157.7|105132.7|105160.4|105135.4|105160.4|105135.4|105156.9|105131.9|30
1724759340000|2024-08-27 11:49:00|105160.8|105135.8|105170.9|105145.9|105172.7|105147.7|105160.8|105135.8|30
1724759350000|2024-08-27 11:49:10|105171.4|105146.4|105168.9|105143.9|105173.1|105148.1|105168.7|105143.7|27
1724759360000|2024-08-27 11:49:20|105168.6|105143.6|105164.9|105139.9|105169.3|105144.3|105164.1|105139.1|33
1724759370000|2024-08-27 11:49:30|105165.2|105140.2|105164.9|105139.9|105165.5|105140.5|105164.7|105139.7|17
1724759380000|2024-08-27 11:49:40|105164.8|105139.8|105163.8|105138.8|105165.7|105140.7|105159.7|105134.7|24
1724759390000|2024-08-27 11:49:50|105164.3|105139.3|105160.5|105135.5|105165.1|105140.1|105160.5|105135.5|25
1724759400000|2024-08-27 11:50:00|105161|105136|105155.2|105130.2|105161|105136|105154.8|105129.8|27
1724759410000|2024-08-27 11:50:10|105155.7|105130.7|105162|105137|105163.6|105138.6|105155.7|105130.7|17
1724759420000|2024-08-27 11:50:20|105161.6|105136.6|105165.2|105140.2|105167.3|105142.3|105161.5|105136.5|38
1724759430000|2024-08-27 11:50:30|105165.4|105140.4|105161.8|105136.8|105171.8|105146.8|105161.2|105136.2|30
1724759440000|2024-08-27 11:50:40|105161.4|105136.4|105140.3|105115.3|105161.4|105136.4|105140.3|105115.3|29
1724759450000|2024-08-27 11:50:50|105141|105116|105128.9|105103.9|105141|105116|105128.9|105103.9|29
1724759460000|2024-08-27 11:51:00|105130.2|105105.2|105129.4|105104.4|105130.9|105105.9|105129.2|105104.2|23
1724759470000|2024-08-27 11:51:10|105129.3|105104.3|105127.6|105102.6|105129.3|105104.3|105126.8|105101.8|13
1724759480000|2024-08-27 11:51:20|105127.7|105102.7|105128|105103|105128.1|105103.1|105127.6|105102.6|6
1724759490000|2024-08-27 11:51:30|105128.8|105103.8|105135.6|105110.6|105139|105114|105128.8|105103.8|23
1724759500000|2024-08-27 11:51:40|105136.2|105111.2|105103.5|105078.5|105137.5|105112.5|105103.5|105078.5|42
1724759510000|2024-08-27 11:51:50|105103.4|105078.4|105096.4|105071.4|105103.7|105078.7|105091.8|105066.8|46
1724759520000|2024-08-27 11:52:00|105096.2|105071.2|105098.3|105073.3|105098.4|105073.4|105094.6|105069.6|40
1724759530000|2024-08-27 11:52:10|105098.5|105073.5|105102.5|105077.5|105103.9|105078.9|105096.6|105071.6|33
1724759540000|2024-08-27 11:52:20|105103|105078|105096.3|105071.3|105103.3|105078.3|105095.8|105070.8|31
1724759550000|2024-08-27 11:52:30|105096.4|105071.4|105100|105075|105103.7|105078.7|105096.4|105071.4|30
1724759560000|2024-08-27 11:52:40|105100.1|105075.1|105099.4|105074.4|105101.2|105076.2|105096.8|105071.8|40
1724759570000|2024-08-27 11:52:50|105099.9|105074.9|105102.8|105077.8|105102.8|105077.8|105099.1|105074.1|35
1724759580000|2024-08-27 11:53:00|105102.6|105077.6|105104.3|105079.3|105106.4|105081.4|105101.5|105076.5|34
1724759590000|2024-08-27 11:53:10|105104.2|105079.2|105113.1|105063.1|105116.1|105079.2|105102.1|105061.4|34
1724759600000|2024-08-27 11:53:20|105113.2|105063.2|105099.8|105074.8|105113.2|105076|105099.6|105057.4|22
1724759610000|2024-08-27 11:53:30|105099.7|105074.7|105100.7|105075.7|105100.8|105075.8|105098.4|105073.4|16
1724759620000|2024-08-27 11:53:40|105100.2|105075.2|105099.9|105074.9|105102.3|105077.3|105099.6|105074.6|24
1724759630000|2024-08-27 11:53:50|105099.5|105074.5|105093.9|105068.9|105100.1|105075.1|105093.4|105068.4|22
1724759640000|2024-08-27 11:54:00|105093.6|105068.6|105100|105075|105100.1|105075.1|105093.5|105068.5|31
1724759650000|2024-08-27 11:54:10|105097.7|105072.7|105098.3|105073.3|105098.7|105073.7|105097.6|105072.6|14
1724759660000|2024-08-27 11:54:20|105098.6|105073.6|105101.7|105076.7|105103.7|105078.7|105097.4|105072.4|31
1724759670000|2024-08-27 11:54:30|105101.6|105076.6|105099.8|105074.8|105101.9|105076.9|105096.2|105071.2|26
1724759680000|2024-08-27 11:54:40|105099.9|105074.9|105102.5|105077.5|105102.5|105077.5|105099.9|105074.9|23
1724759690000|2024-08-27 11:54:50|105103.3|105078.3|105105.4|105080.4|105105.5|105080.5|105103.3|105078.3|15
1724759700000|2024-08-27 11:55:00|105105.8|105080.8|105094.3|105069.3|105107.5|105082.5|105093.4|105068.4|27
1724759710000|2024-08-27 11:55:10|105094.1|105069.1|105095.6|105070.6|105097.6|105072.6|105093.4|105068.4|23
1724759720000|2024-08-27 11:55:20|105096.1|105071.1|105091.1|105066.1|105096.4|105071.4|105091|105066|26
1724759730000|2024-08-27 11:55:30|105091|105066|105089|105064|105091.2|105066.2|105087.5|105062.5|15
1724759740000|2024-08-27 11:55:40|105088.9|105063.9|105092.9|105067.9|105093.7|105068.7|105088.9|105063.9|19
1724759750000|2024-08-27 11:55:50|105093.3|105068.3|105094.7|105069.7|105094.7|105069.7|105092.7|105067.7|15
1724759760000|2024-08-27 11:56:00|105095.4|105070.4|105119.3|105094.3|105120.9|105095.9|105095.4|105070.4|27
1724759770000|2024-08-27 11:56:10|105119.7|105094.7|105113.5|105088.5|105122|105097|105112.5|105087.5|32
1724759780000|2024-08-27 11:56:20|105113.3|105088.3|105111.2|105086.2|105114.7|105089.7|105108.8|105083.8|35
1724759790000|2024-08-27 11:56:30|105110.8|105085.8|105111.1|105086.1|105112.1|105087.1|105110.5|105085.5|18
1724759800000|2024-08-27 11:56:40|105107.1|105082.1|105106.6|105081.6|105107.8|105082.8|105105.2|105080.2|18
1724759810000|2024-08-27 11:56:50|105106.7|105081.7|105104.6|105079.6|105106.7|105081.7|105104.6|105079.6|14
1724759820000|2024-08-27 11:57:00|105104.2|105079.2|105097.9|105072.9|105104.2|105079.2|105093.3|105068.3|26
1724759830000|2024-08-27 11:57:10|105097.6|105072.6|105107.5|105082.5|105107.5|105082.5|105097.4|105072.4|28
1724759840000|2024-08-27 11:57:20|105106.9|105081.9|105118.9|105093.9|105118.9|105093.9|105106.9|105081.9|42
1724759850000|2024-08-27 11:57:30|105121.4|105096.4|105119.8|105094.8|105122.3|105097.3|105118.4|105093.4|34
1724759860000|2024-08-27 11:57:40|105119.7|105094.7|105123.7|105098.7|105123.7|105098.7|105119.4|105094.4|25
1724759870000|2024-08-27 11:57:50|105124.1|105099.1|105122|105097|105129|105104|105119.7|105094.7|44
1724759880000|2024-08-27 11:58:00|105120.8|105095.8|105120.4|105095.4|105124.1|105099.1|105112.6|105087.6|43
1724759890000|2024-08-27 11:58:10|105120.5|105095.5|105127.9|105102.9|105129.5|105104.5|105120.5|105095.5|50
1724759900000|2024-08-27 11:58:20|105128.1|105103.1|105124.8|105099.8|105129.4|105104.4|105124.8|105099.8|21
1724759910000|2024-08-27 11:58:30|105124.2|105099.2|105126.4|105101.4|105128.9|105103.9|105118.8|105093.8|32
1724759920000|2024-08-27 11:58:40|105126.8|105101.8|105127.3|105102.3|105128.7|105103.7|105120.8|105095.8|36
1724759930000|2024-08-27 11:58:50|105126.8|105101.8|105125.1|105100.1|105127.4|105102.4|105123.5|105098.5|32
1724759940000|2024-08-27 11:59:00|105125.2|105100.2|105126|105101|105126.5|105101.5|105125.2|105100.2|17
1724759950000|2024-08-27 11:59:10|105125.5|105100.5|105128.3|105103.3|105130.8|105105.8|105124.8|105099.8|42
1724759960000|2024-08-27 11:59:20|105128.6|105103.6|105131.3|105106.3|105133.9|105108.9|105127.6|105102.6|36
1724759970000|2024-08-27 11:59:30|105131.1|105106.1|105118.1|105093.1|105131.1|105106.1|105114.9|105089.9|24
1724759980000|2024-08-27 11:59:40|105118|105093|105127.7|105102.7|105128.6|105103.6|105117.4|105092.4|36
1724759990000|2024-08-27 11:59:50|105127.3|105102.3|105138.2|105113.2|105138.2|105113.2|105127.1|105102.1|31
1724760000000|2024-08-27 12:00:00|105138|105113|105148.7|105123.7|105155.7|105130.7|105137.1|105112.1|55
1724760010000|2024-08-27 12:00:10|105149|105124|105171.5|105146.5|105172.6|105147.6|105146.1|105121.1|39
1724760020000|2024-08-27 12:00:20|105171.9|105146.9|105153.4|105128.4|105172.7|105147.7|105153.4|105128.4|42
1724760030000|2024-08-27 12:00:30|105153.2|105128.2|105135.9|105110.9|105153.4|105128.4|105133.9|105108.9|35
1724760040000|2024-08-27 12:00:40|105137|105112|105141|105116|105145|105120|105135.8|105110.8|55
1724760050000|2024-08-27 12:00:50|105142.9|105117.9|105141.6|105116.6|105144.8|105119.8|105141|105116|46
1724760060000|2024-08-27 12:01:00|105141.9|105116.9|105137.4|105112.4|105144.7|105119.7|105132.6|105107.6|49
1724760070000|2024-08-27 12:01:10|105137.7|105112.7|105101.3|105076.3|105140.6|105115.6|105100.8|105075.8|51
1724760080000|2024-08-27 12:01:20|105101.4|105076.4|105104.7|105079.7|105106.8|105081.8|105101.4|105076.4|39
1724760090000|2024-08-27 12:01:30|105105|105080|105104|105079|105105|105080|105093.2|105068.2|43
1724760100000|2024-08-27 12:01:40|105103.7|105078.7|105109.2|105084.2|105110.4|105085.4|105095.3|105070.3|48
1724760110000|2024-08-27 12:01:50|105109|105084|105103.4|105078.4|105110.8|105085.8|105102.7|105077.7|41
1724760120000|2024-08-27 12:02:00|105103.6|105078.6|105098.1|105073.1|105106.9|105081.9|105097.1|105072.1|46
1724760130000|2024-08-27 12:02:10|105097.8|105072.8|105111.7|105086.7|105111.7|105086.7|105097.7|105072.7|46
1724760140000|2024-08-27 12:02:20|105117|105092|105119.3|105094.3|105120.4|105095.4|105115.9|105090.9|44
1724760150000|2024-08-27 12:02:30|105119.5|105094.5|105115.5|105090.5|105119.6|105094.6|105114.1|105089.1|41
1724760160000|2024-08-27 12:02:40|105113|105088|105109.2|105084.2|105113|105088|105108.5|105083.5|38
1724760170000|2024-08-27 12:02:50|105108.9|105083.9|105107.5|105082.5|105108.9|105083.9|105106.1|105081.1|15
1724760180000|2024-08-27 12:03:00|105107.3|105082.3|105107.8|105082.8|105110.5|105085.5|105101.4|105076.4|34
1724760190000|2024-08-27 12:03:10|105107.3|105082.3|105104.6|105079.6|105108.2|105083.2|105103.3|105078.3|29
1724760200000|2024-08-27 12:03:20|105104.1|105079.1|105101.3|105076.3|105105.2|105080.2|105101.3|105076.3|27
1724760210000|2024-08-27 12:03:30|105101|105076|105090.7|105065.7|105101.3|105076.3|105082.8|105057.8|47
1724760220000|2024-08-27 12:03:40|105091.5|105066.5|105078.1|105053.1|105091.5|105066.5|105077.6|105052.6|35
1724760230000|2024-08-27 12:03:50|105077.9|105052.9|105070.1|105045.1|105079.6|105054.6|105070.1|105045.1|33
1724760240000|2024-08-27 12:04:00|105070.2|105045.2|105073.6|105023.6|105078.7|105045.2|105069.3|105023.6|32
1724760250000|2024-08-27 12:04:10|105073.3|105023.3|105065.6|105015.6|105073.4|105023.4|105065.6|105015.6|30
1724760260000|2024-08-27 12:04:20|105065.7|105015.7|105073.9|105023.9|105075.6|105025.6|105063.9|105013.9|32
1724760270000|2024-08-27 12:04:30|105074.1|105024.1|105077.1|105027.1|105081.1|105031.1|105073.9|105023.9|26
1724760280000|2024-08-27 12:04:40|105077.2|105027.2|105044.4|105019.4|105079.7|105041.9|105044.4|105019.4|44
1724760290000|2024-08-27 12:04:50|105044.2|105019.2|105048.5|105023.5|105049.5|105024.5|105044.1|105019.1|44
1724760300000|2024-08-27 12:05:00|105048.6|105023.6|105050.4|105025.4|105052.2|105027.2|105048.6|105023.6|24
1724760310000|2024-08-27 12:05:10|105050.1|105025.1|105031.5|105006.5|105050.1|105025.1|105021.4|104996.4|49
1724760320000|2024-08-27 12:05:20|105031.4|105006.4|105032.2|105007.2|105033|105008|105031.4|105006.4|15
1724760330000|2024-08-27 12:05:30|105033.9|105008.9|105033.6|105008.6|105039.1|105014.1|105033|105008|36
1724760340000|2024-08-27 12:05:40|105033.4|105008.4|105027|105002|105033.4|105008.4|105026.1|105001.1|35
1724760350000|2024-08-27 12:05:50|105026.9|105001.9|105031.6|105006.6|105032.1|105007.1|105026.4|105001.4|32
1724760360000|2024-08-27 12:06:00|105031.7|105006.7|105023.2|104998.2|105032.4|105007.4|105023|104998|46
1724760370000|2024-08-27 12:06:10|105023.1|104998.1|105033.7|105008.7|105034.8|105009.8|105019.1|104994.1|21
1724760380000|2024-08-27 12:06:20|105034.2|105009.2|105042.1|105017.1|105042.4|105017.4|105034.1|105009.1|24
1724760390000|2024-08-27 12:06:30|105042|105017|105045.6|105020.6|105048.9|105023.9|105042|105017|44
1724760400000|2024-08-27 12:06:40|105045.7|105020.7|105045|105020|105046.8|105021.8|105044.7|105019.7|27
1724760410000|2024-08-27 12:06:50|105045.2|105020.2|105048.7|105023.7|105049.2|105024.2|105045.2|105020.2|16
1724760420000|2024-08-27 12:07:00|105048.2|105023.2|105049.4|105024.4|105049.6|105024.6|105047.2|105022.2|16
1724760430000|2024-08-27 12:07:10|105049.3|105024.3|105055.5|105030.5|105055.7|105030.7|105049.3|105024.3|24
1724760440000|2024-08-27 12:07:20|105057.1|105032.1|105074.3|105049.3|105074.4|105049.4|105057.1|105032.1|35
1724760450000|2024-08-27 12:07:30|105073.9|105048.9|105073.2|105048.2|105074.5|105049.5|105072.8|105047.8|23
1724760460000|2024-08-27 12:07:40|105072.8|105047.8|105070.3|105045.3|105073.8|105048.8|105070.3|105045.3|20
1724760470000|2024-08-27 12:07:50|105069.8|105044.8|105071.4|105046.4|105071.4|105046.4|105066.5|105041.5|43
1724760480000|2024-08-27 12:08:00|105071.9|105046.9|105073.8|105048.8|105084.2|105059.2|105071.9|105046.9|33
1724760490000|2024-08-27 12:08:10|105073.6|105048.6|105066.4|105041.4|105074.2|105049.2|105065.9|105040.9|33
1724760500000|2024-08-27 12:08:20|105065.4|105040.4|105064.8|105039.8|105066.5|105041.5|105063.3|105038.3|38
1724760510000|2024-08-27 12:08:30|105064.7|105039.7|105050.4|105025.4|105064.7|105039.7|105050|105025|30
1724760520000|2024-08-27 12:08:40|105050.3|105025.3|105049.1|105024.1|105050.4|105025.4|105049|105024|18
1724760530000|2024-08-27 12:08:50|105049.4|105024.4|105049.7|105024.7|105049.9|105024.9|105047.1|105022.1|22
1724760540000|2024-08-27 12:09:00|105049.9|105024.9|105062.9|105012.9|105067.5|105024.9|105049.9|105012|29
1724760550000|2024-08-27 12:09:10|105063.1|105013.1|105053.5|105003.5|105063.1|105013.1|105049.8|104999.8|27
1724760560000|2024-08-27 12:09:20|105053.6|105003.6|105042.3|104992.3|105054.8|105004.8|105039.7|104989.7|29
1724760570000|2024-08-27 12:09:30|105042.5|104992.5|105039.2|104989.2|105042.5|104992.5|105037.3|104987.3|24
1724760580000|2024-08-27 12:09:40|105039|104989|105037.9|104987.9|105039.2|104989.2|105037.9|104987.9|16
1724760590000|2024-08-27 12:09:50|105038|104988|105047.6|104997.6|105048.8|104998.8|105038|104988|34
1724760600000|2024-08-27 12:10:00|105047.7|104997.7|105045.8|104995.8|105050.5|105000.5|105042.7|104992.7|38
1724760610000|2024-08-27 12:10:10|105042.2|104992.2|105034.6|105009.6|105043.7|105010.3|105027.2|104988.9|35
1724760620000|2024-08-27 12:10:20|105034.5|105009.5|105045.6|104995.6|105045.6|105009.6|105032.4|104995.6|23
1724760630000|2024-08-27 12:10:30|105045.3|104995.3|105045|104995|105045.3|104995.3|105043|104993|24
1724760640000|2024-08-27 12:10:40|105044.5|104994.5|105043.6|105018.6|105047.4|105018.6|105035.2|104994.5|28
1724760650000|2024-08-27 12:10:50|105043.7|105018.7|105041.2|105016.2|105043.7|105018.7|105041.2|105016.2|12
1724760660000|2024-08-27 12:11:00|105041.3|105016.3|105034|105009|105044.4|105019.4|105032.3|105007.3|34
1724760670000|2024-08-27 12:11:10|105034.2|105009.2|105033.6|105008.6|105034.8|105009.8|105033.6|105008.6|14
1724760680000|2024-08-27 12:11:20|105033.5|105008.5|105030.8|105005.8|105033.5|105008.5|105030.2|105005.2|21
1724760690000|2024-08-27 12:11:30|105030.6|105005.6|105025|105000|105030.6|105005.6|105025|105000|18
1724760700000|2024-08-27 12:11:40|105024.7|104999.7|105023.6|104998.6|105024.8|104999.8|105020.2|104995.2|17
1724760710000|2024-08-27 12:11:50|105023.9|104998.9|105035.2|105010.2|105035.2|105010.2|105023.9|104998.9|38
1724760720000|2024-08-27 12:12:00|105035.1|105010.1|105028.4|105003.4|105035.1|105010.1|105027.9|105002.9|23
1724760730000|2024-08-27 12:12:10|105028.7|105003.7|105033.1|105008.1|105035.6|105010.6|105028.7|105003.7|28
1724760740000|2024-08-27 12:12:20|105032.9|105007.9|105040.9|105015.9|105042.2|105017.2|105030.8|105005.8|32
1724760750000|2024-08-27 12:12:30|105040.7|105015.7|105045.3|105020.3|105047.5|105022.5|105040.3|105015.3|32
1724760760000|2024-08-27 12:12:40|105045.6|105020.6|105046.3|105021.3|105046.7|105021.7|105045.2|105020.2|13
1724760770000|2024-08-27 12:12:50|105046.1|105021.1|105041.3|105016.3|105046.1|105021.1|105036.3|105011.3|35
1724760780000|2024-08-27 12:13:00|105041.2|105016.2|105035.8|105010.8|105041.2|105016.2|105032|105007|31
1724760790000|2024-08-27 12:13:10|105035.5|105010.5|105055.3|105030.3|105078.9|105033.4|105034.7|104996|41
1724760800000|2024-08-27 12:13:20|105054.9|105029.9|105063|105038|105064.5|105039.5|105054.9|105029.9|34
1724760810000|2024-08-27 12:13:30|105062.8|105037.8|105076.8|105051.8|105076.9|105051.9|105062.8|105037.8|28
1724760820000|2024-08-27 12:13:40|105077.1|105052.1|105088.7|105063.7|105089.2|105064.2|105076.1|105051.1|36
1724760830000|2024-08-27 12:13:50|105089|105064|105089.9|105064.9|105090.8|105065.8|105088.8|105063.8|9
1724760840000|2024-08-27 12:14:00|105090.1|105065.1|105093.2|105068.2|105093.8|105068.8|105090.1|105065.1|16
1724760850000|2024-08-27 12:14:10|105092.7|105067.7|105094.8|105069.8|105096.2|105071.2|105091.3|105066.3|36
1724760860000|2024-08-27 12:14:20|105094.7|105069.7|105094.9|105069.9|105095.2|105070.2|105094.4|105069.4|18
1724760870000|2024-08-27 12:14:30|105095|105070|105095.5|105070.5|105095.8|105070.8|105094.9|105069.9|22
1724760880000|2024-08-27 12:14:40|105095.6|105070.6|105095.4|105070.4|105095.6|105070.6|105095.1|105070.1|13
1724760890000|2024-08-27 12:14:50|105095.6|105070.6|105093.1|105068.1|105095.6|105070.6|105092.4|105067.4|21
1724760900000|2024-08-27 12:15:00|105092.9|105067.9|105093.3|105068.3|105093.5|105068.5|105092.7|105067.7|20
1724760910000|2024-08-27 12:15:10|105093.4|105068.4|105095.2|105070.2|105097.5|105072.5|105093|105068|27
1724760920000|2024-08-27 12:15:20|105095.4|105070.4|105096.3|105071.3|105096.3|105071.3|105093|105068|24
1724760930000|2024-08-27 12:15:30|105096.2|105071.2|105096.7|105071.7|105097.8|105072.8|105096.2|105071.2|18
1724760940000|2024-08-27 12:15:40|105096.8|105071.8|105096.2|105071.2|105096.9|105071.9|105093.6|105068.6|23
1724760950000|2024-08-27 12:15:50|105094.8|105069.8|105093.9|105068.9|105097.2|105072.2|105093.8|105068.8|21
1724760960000|2024-08-27 12:16:00|105093.6|105068.6|105093.5|105068.5|105094.1|105069.1|105091.3|105066.3|30
1724760970000|2024-08-27 12:16:10|105093.2|105068.2|105094.2|105069.2|105095.6|105070.6|105091.7|105066.7|29
1724760980000|2024-08-27 12:16:20|105094.1|105069.1|105127.2|105077.2|105127.2|105078.9|105094.1|105064.4|33
1724760990000|2024-08-27 12:16:30|105127.4|105077.4|105133.3|105083.3|105133.4|105083.4|105125.4|105075.4|28
1724761000000|2024-08-27 12:16:40|105133.4|105083.4|105137.2|105087.2|105137.3|105087.3|105133.4|105083.4|17
1724761010000|2024-08-27 12:16:50|105137.1|105087.1|105153.5|105103.5|105157.9|105107.9|105134.9|105084.9|35
1724761020000|2024-08-27 12:17:00|105153.6|105103.6|105109.6|105084.6|105157.2|105107.2|105107.8|105082.8|40
1724761030000|2024-08-27 12:17:10|105109.7|105084.7|105108|105083|105111.2|105086.2|105107.6|105082.6|26
1724761040000|2024-08-27 12:17:20|105108.1|105083.1|105107.7|105082.7|105108.1|105083.1|105107.3|105082.3|7
1724761050000|2024-08-27 12:17:30|105108.1|105083.1|105111.3|105086.3|105113.8|105088.8|105108|105083|28
1724761060000|2024-08-27 12:17:40|105111.4|105086.4|105110|105085|105111.4|105086.4|105109.2|105084.2|17
1724761070000|2024-08-27 12:17:50|105109.8|105084.8|105109.4|105084.4|105110.4|105085.4|105108.8|105083.8|13
1724761080000|2024-08-27 12:18:00|105109.2|105084.2|105105.7|105080.7|105109.2|105084.2|105105.7|105080.7|17
1724761090000|2024-08-27 12:18:10|105106.6|105081.6|105116.6|105091.6|105117.2|105092.2|105106.6|105081.6|47
1724761100000|2024-08-27 12:18:20|105116.7|105091.7|105116.1|105091.1|105116.7|105091.7|105112|105087|27
1724761110000|2024-08-27 12:18:30|105115.9|105090.9|105112.3|105087.3|105119.7|105094.7|105111.3|105086.3|39
1724761120000|2024-08-27 12:18:40|105112.5|105087.5|105127.5|105102.5|105128.1|105103.1|105112.5|105087.5|40
1724761130000|2024-08-27 12:18:50|105127.8|105102.8|105130.8|105105.8|105130.8|105105.8|105127.8|105102.8|15
1724761140000|2024-08-27 12:19:00|105130.5|105105.5|105126.3|105101.3|105130.5|105105.5|105126.3|105101.3|26
1724761150000|2024-08-27 12:19:10|105126.7|105101.7|105118.6|105093.6|105126.7|105101.7|105116.2|105091.2|20
1724761160000|2024-08-27 12:19:20|105118.5|105093.5|105096.1|105071.1|105118.6|105093.6|105095|105070|32
1724761170000|2024-08-27 12:19:30|105096.2|105071.2|105091|105066|105103.3|105078.3|105089.1|105064.1|26
1724761180000|2024-08-27 12:19:40|105091.2|105066.2|105090.4|105065.4|105091.2|105066.2|105087|105062|20
1724761190000|2024-08-27 12:19:50|105090.7|105065.7|105090.9|105065.9|105092|105067|105090.3|105065.3|22
1724761200000|2024-08-27 12:20:00|105095|105070|105102|105077|105102|105077|105092.8|105067.8|30
1724761210000|2024-08-27 12:20:10|105102.8|105077.8|105108.7|105083.7|105120|105084.5|105102.8|105067.4|25
1724761220000|2024-08-27 12:20:20|105109.3|105084.3|105141.1|105116.1|105141.8|105116.8|105109.3|105084.3|51
1724761230000|2024-08-27 12:20:30|105141.3|105116.3|105158.9|105108.9|105164.2|105127.8|105135.3|105108.9|45
1724761240000|2024-08-27 12:20:40|105157.8|105107.8|105159.6|105109.6|105161.2|105111.2|105156.7|105106.7|36
1724761250000|2024-08-27 12:20:50|105159.9|105109.9|105158|105108|105159.9|105109.9|105157.9|105107.9|29
1724761260000|2024-08-27 12:21:00|105157.9|105107.9|105128.8|105078.8|105157.9|105107.9|105128.6|105078.6|42
1724761270000|2024-08-27 12:21:10|105128.7|105078.7|105116.7|105091.7|105130|105093.9|105116.7|105077.6|37
1724761280000|2024-08-27 12:21:20|105116.9|105091.9|105114.6|105089.6|105116.9|105091.9|105109.6|105084.6|34
1724761290000|2024-08-27 12:21:30|105114.5|105089.5|105123.8|105098.8|105125.2|105100.2|105114.5|105089.5|35
1724761300000|2024-08-27 12:21:40|105123.9|105098.9|105133.5|105108.5|105134|105109|105123.2|105098.2|35
1724761310000|2024-08-27 12:21:50|105133.6|105108.6|105136.8|105111.8|105136.9|105111.9|105132.4|105107.4|23
1724761320000|2024-08-27 12:22:00|105137|105112|105158.1|105108.1|105159.2|105112|105134.1|105098|43
1724761330000|2024-08-27 12:22:10|105158|105108|105163.2|105113.2|105166|105116|105157|105107|27
1724761340000|2024-08-27 12:22:20|105162.5|105112.5|105167.4|105117.4|105167.5|105117.5|105161.7|105111.7|31
1724761350000|2024-08-27 12:22:30|105167.5|105117.5|105166.9|105116.9|105167.8|105117.8|105166.7|105116.7|17
1724761360000|2024-08-27 12:22:40|105167.5|105117.5|105171.4|105121.4|105172.1|105122.1|105167.5|105117.5|25
1724761370000|2024-08-27 12:22:50|105171.3|105121.3|105172.1|105122.1|105174.4|105124.4|105168.8|105118.8|27
1724761380000|2024-08-27 12:23:00|105172.2|105122.2|105162.8|105137.8|105178|105151.6|105162.1|105122.1|37
1724761390000|2024-08-27 12:23:10|105163.1|105138.1|105159|105134|105164.9|105139.9|105159|105134|27
1724761400000|2024-08-27 12:23:20|105159.2|105134.2|105155.8|105130.8|105160|105135|105155.8|105130.8|22
1724761410000|2024-08-27 12:23:30|105155.7|105130.7|105147.3|105122.3|105157.9|105132.9|105147.3|105122.3|34
1724761420000|2024-08-27 12:23:40|105144.8|105119.8|105135.7|105110.7|105144.8|105119.8|105135.7|105110.7|35
1724761430000|2024-08-27 12:23:50|105135.6|105110.6|105148.2|105123.2|105155.3|105130.3|105135.6|105110.6|33
1724761440000|2024-08-27 12:24:00|105148.6|105123.6|105147.9|105122.9|105149.7|105124.7|105146.2|105121.2|33
1724761450000|2024-08-27 12:24:10|105148|105123|105159.6|105134.6|105160.7|105135.7|105148|105123|34
1724761460000|2024-08-27 12:24:20|105159.5|105134.5|105159.5|105134.5|105159.7|105134.7|105159.2|105134.2|15
1724761470000|2024-08-27 12:24:30|105159.7|105134.7|105158.4|105133.4|105160.1|105135.1|105157.2|105132.2|23
1724761480000|2024-08-27 12:24:40|105158.3|105133.3|105157.3|105132.3|105158.3|105133.3|105157|105132|16
1724761490000|2024-08-27 12:24:50|105157.6|105132.6|105143.8|105118.8|105162.4|105137.4|105139.8|105114.8|48
1724761500000|2024-08-27 12:25:00|105144|105119|105139.2|105114.2|105149.2|105124.2|105139|105114|30
1724761510000|2024-08-27 12:25:10|105139|105114|105141.2|105116.2|105159.9|105134.9|105131.4|105106.4|34
1724761520000|2024-08-27 12:25:20|105138.1|105113.1|105128|105103|105138.2|105113.2|105127.7|105102.7|20
1724761530000|2024-08-27 12:25:30|105127.7|105102.7|105125.7|105100.7|105128.5|105103.5|105124.7|105099.7|21
1724761540000|2024-08-27 12:25:40|105126.2|105101.2|105127.4|105102.4|105130.2|105105.2|105126.2|105101.2|23
1724761550000|2024-08-27 12:25:50|105127.6|105102.6|105122.7|105097.7|105134.6|105109.6|105122.4|105097.4|30
1724761560000|2024-08-27 12:26:00|105122.8|105097.8|105113.9|105088.9|105126.3|105101.3|105113.2|105088.2|35
1724761570000|2024-08-27 12:26:10|105113.6|105088.6|105110.6|105085.6|105113.6|105088.6|105110.6|105085.6|29
1724761580000|2024-08-27 12:26:20|105110.5|105085.5|105107.6|105082.6|105110.6|105085.6|105105.6|105080.6|22
1724761590000|2024-08-27 12:26:30|105107.9|105082.9|105109|105084|105109.5|105084.5|105106.4|105081.4|24
1724761600000|2024-08-27 12:26:40|105108.4|105083.4|105110.3|105085.3|105110.4|105085.4|105108.1|105083.1|18
1724761610000|2024-08-27 12:26:50|105110.1|105085.1|105118.9|105093.9|105120|105095|105109.9|105084.9|30
1724761620000|2024-08-27 12:27:00|105119.5|105094.5|105123|105098|105125.1|105100.1|105119.5|105094.5|21
1724761630000|2024-08-27 12:27:10|105122.7|105097.7|105086.3|105061.3|105122.7|105097.7|105077|105052|39
1724761640000|2024-08-27 12:27:20|105085.9|105060.9|105085.8|105060.8|105086|105061|105083.4|105058.4|25
1724761650000|2024-08-27 12:27:30|105086.2|105061.2|105075.8|105050.8|105086.4|105061.4|105075.7|105050.7|21
1724761660000|2024-08-27 12:27:40|105075.6|105050.6|105075.6|105050.6|105077.3|105052.3|105075.2|105050.2|22
1724761670000|2024-08-27 12:27:50|105075.7|105050.7|105081.5|105056.5|105081.7|105056.7|105075.7|105050.7|20
1724761680000|2024-08-27 12:28:00|105080.9|105055.9|105077.8|105052.8|105081.1|105056.1|105076.4|105051.4|23
1724761690000|2024-08-27 12:28:10|105077.7|105052.7|105072.5|105047.5|105078.5|105053.5|105072.5|105047.5|15
1724761700000|2024-08-27 12:28:20|105072.8|105047.8|105070.9|105045.9|105073.3|105048.3|105070.9|105045.9|15
1724761710000|2024-08-27 12:28:30|105071.7|105046.7|105072.9|105047.9|105073|105048|105071.1|105046.1|31
1724761720000|2024-08-27 12:28:40|105072.2|105047.2|105073.3|105048.3|105075.8|105050.8|105072.1|105047.1|32
1724761730000|2024-08-27 12:28:50|105073.1|105048.1|105073.5|105048.5|105073.5|105048.5|105071.8|105046.8|11
1724761740000|2024-08-27 12:29:00|105073.9|105048.9|105077.7|105052.7|105078|105053|105072.8|105047.8|29
1724761750000|2024-08-27 12:29:10|105078|105053|105072.6|105047.6|105078.7|105053.7|105072.6|105047.6|28
1724761760000|2024-08-27 12:29:20|105071.5|105046.5|105067.7|105042.7|105071.5|105046.5|105064.9|105039.9|26
1724761770000|2024-08-27 12:29:30|105068.1|105043.1|105067.9|105042.9|105068.4|105043.4|105067.9|105042.9|7
1724761780000|2024-08-27 12:29:40|105065.8|105040.8|105066.3|105041.3|105066.8|105041.8|105065|105040|16
1724761790000|2024-08-27 12:29:50|105066.6|105041.6|105073.7|105048.7|105073.7|105048.7|105066.6|105041.6|26
1724761800000|2024-08-27 12:30:00|105074.7|105049.7|105072|105047|105074.7|105049.7|105071.3|105046.3|17
1724761810000|2024-08-27 12:30:10|105071.8|105046.8|105082.1|105057.1|105083.1|105058.1|105070.8|105045.8|29
1724761820000|2024-08-27 12:30:20|105081.9|105056.9|105080.6|105055.6|105084.2|105059.2|105079.6|105054.6|27
1724761830000|2024-08-27 12:30:30|105080.5|105055.5|105089.7|105064.7|105090.1|105065.1|105077.5|105052.5|33
1724761840000|2024-08-27 12:30:40|105089.9|105064.9|105099.1|105074.1|105099.1|105074.1|105089.9|105064.9|32
1724761850000|2024-08-27 12:30:50|105099.2|105074.2|105099|105074|105105.6|105080.6|105091|105066|29
1724761860000|2024-08-27 12:31:00|105099.4|105074.4|105098.3|105073.3|105099.4|105074.4|105097.6|105072.6|15
1724761870000|2024-08-27 12:31:10|105098.5|105073.5|105106.1|105081.1|105109.6|105084.6|105098.5|105073.5|28
1724761880000|2024-08-27 12:31:20|105108.4|105083.4|105113.8|105088.8|105123.3|105098.3|105108.2|105083.2|35
1724761890000|2024-08-27 12:31:30|105113.9|105088.9|105135.4|105110.4|105140.5|105115.5|105111.2|105086.2|48
1724761900000|2024-08-27 12:31:40|105135.3|105110.3|105157.6|105107.6|105157.6|105118.2|105134|105104.4|39
1724761910000|2024-08-27 12:31:50|105156.7|105106.7|105150.5|105125.5|105158.6|105130.5|105149.7|105106.7|40
1724761920000|2024-08-27 12:32:00|105150.7|105125.7|105155.5|105130.5|105156.4|105131.4|105150.5|105125.5|27
1724761930000|2024-08-27 12:32:10|105155.4|105130.4|105140.5|105115.5|105156.9|105131.9|105139.6|105114.6|38
1724761940000|2024-08-27 12:32:20|105140.4|105115.4|105139.7|105114.7|105140.4|105115.4|105135.9|105110.9|30
1724761950000|2024-08-27 12:32:30|105139.3|105114.3|105135.9|105110.9|105139.3|105114.3|105133.1|105108.1|31
1724761960000|2024-08-27 12:32:40|105136|105111|105135.4|105110.4|105136|105111|105134|105109|20
1724761970000|2024-08-27 12:32:50|105135.3|105110.3|105126.2|105101.2|105136.6|105111.6|105126.2|105101.2|29
1724761980000|2024-08-27 12:33:00|105124.4|105099.4|105137.3|105112.3|105137.9|105112.9|105124.2|105099.2|37
1724761990000|2024-08-27 12:33:10|105137.4|105112.4|105154.9|105104.9|105154.9|105115.2|105137.3|105101.7|38
1724762000000|2024-08-27 12:33:20|105155.1|105105.1|105148.3|105098.3|105155.4|105105.4|105148.3|105098.3|24
1724762010000|2024-08-27 12:33:30|105148.1|105098.1|105140.1|105090.1|105148.1|105098.1|105138.8|105088.8|34
1724762020000|2024-08-27 12:33:40|105140.4|105090.4|105147.1|105097.1|105149.5|105099.5|105140.1|105090.1|34
1724762030000|2024-08-27 12:33:50|105146.9|105096.9|105124.7|105099.7|105147|105108.9|105124.6|105093.2|39
1724762040000|2024-08-27 12:34:00|105123.9|105098.9|105126|105101|105128.9|105103.9|105123.9|105098.9|42
1724762050000|2024-08-27 12:34:10|105125.9|105100.9|105123.4|105098.4|105125.9|105100.9|105120.8|105095.8|26
1724762060000|2024-08-27 12:34:20|105123.3|105098.3|105115.9|105090.9|105123.3|105098.3|105113.8|105088.8|33
1724762070000|2024-08-27 12:34:30|105115.8|105090.8|105114.4|105089.4|105115.8|105090.8|105103.6|105078.6|38
1724762080000|2024-08-27 12:34:40|105116.7|105091.7|105126|105101|105127.8|105102.8|105110.8|105085.8|35
1724762090000|2024-08-27 12:34:50|105126.7|105101.7|105126.3|105101.3|105127.8|105102.8|105120.9|105095.9|26
1724762100000|2024-08-27 12:35:00|105126.5|105101.5|105126.3|105101.3|105126.7|105101.7|105124.5|105099.5|14
1724762110000|2024-08-27 12:35:10|105126.8|105101.8|105121.3|105096.3|105133.6|105108.6|105120.7|105095.7|23
1724762120000|2024-08-27 12:35:20|105120.9|105095.9|105115.3|105090.3|105120.9|105095.9|105113.7|105088.7|17
1724762130000|2024-08-27 12:35:30|105115.5|105090.5|105116.6|105091.6|105119.2|105094.2|105115.5|105090.5|19
1724762140000|2024-08-27 12:35:40|105116.3|105091.3|105110.4|105085.4|105118.6|105093.6|105106|105081|37
1724762150000|2024-08-27 12:35:50|105110.5|105085.5|105114.9|105089.9|105115.8|105090.8|105110.3|105085.3|24
1724762160000|2024-08-27 12:36:00|105115.2|105090.2|105112.1|105087.1|105118.1|105093.1|105106.8|105081.8|38
1724762170000|2024-08-27 12:36:10|105110.5|105085.5|105115.8|105090.8|105115.8|105090.8|105110.3|105085.3|24
1724762180000|2024-08-27 12:36:20|105115.9|105090.9|105114.6|105089.6|105115.9|105090.9|105114.3|105089.3|15
1724762190000|2024-08-27 12:36:30|105114.5|105089.5|105118.6|105093.6|105119.6|105094.6|105114.5|105089.5|21
1724762200000|2024-08-27 12:36:40|105119.5|105094.5|105158.7|105108.7|105158.7|105119.5|105119.5|105094.5|24
1724762210000|2024-08-27 12:36:50|105158.9|105108.9|105164.5|105114.5|105169.6|105119.6|105157|105107|33
1724762220000|2024-08-27 12:37:00|105164.2|105114.2|105160.9|105110.9|105166.2|105116.2|105160.3|105110.3|36
1724762230000|2024-08-27 12:37:10|105161.7|105111.7|105164|105114|105164.4|105114.4|105160.6|105110.6|31
1724762240000|2024-08-27 12:37:20|105163.9|105113.9|105191.2|105141.2|105194|105144|105163.9|105113.9|37
1724762250000|2024-08-27 12:37:30|105191.1|105141.1|105189.3|105139.3|105192.3|105142.3|105186|105136|28
1724762260000|2024-08-27 12:37:40|105189.2|105139.2|105192.2|105142.2|105199.3|105149.3|105189.2|105139.2|28
1724762270000|2024-08-27 12:37:50|105191.4|105141.4|105182.9|105132.9|105191.9|105141.9|105182.7|105132.7|23
1724762280000|2024-08-27 12:38:00|105183.1|105133.1|105184.9|105134.9|105185.8|105135.8|105180|105130|45
1724762290000|2024-08-27 12:38:10|105185|105135|105151.2|105101.2|105188|105138|105145.6|105095.6|43
1724762300000|2024-08-27 12:38:20|105150.5|105100.5|105140.9|105090.9|105151.1|105101.1|105140.9|105090.9|48
1724762310000|2024-08-27 12:38:30|105140.6|105090.6|105140.5|105090.5|105144.5|105094.5|105138|105088|32
1724762320000|2024-08-27 12:38:40|105140.8|105090.8|105144.1|105094.1|105144.8|105094.8|105137.6|105087.6|28
1724762330000|2024-08-27 12:38:50|105144.2|105094.2|105161.3|105111.3|105166.2|105116.2|105142.3|105092.3|47
1724762340000|2024-08-27 12:39:00|105161.4|105111.4|105163.7|105113.7|105165.9|105115.9|105154.3|105104.3|51
1724762350000|2024-08-27 12:39:10|105163.9|105113.9|105151.7|105126.7|105170.9|105127.2|105151.7|105113.9|36
1724762360000|2024-08-27 12:39:20|105151|105126|105140.5|105115.5|105151|105126|105140.2|105115.2|35
1724762370000|2024-08-27 12:39:30|105140.1|105115.1|105129.9|105104.9|105140.1|105115.1|105129|105104|45
1724762380000|2024-08-27 12:39:40|105129.6|105104.6|105116.9|105091.9|105129.6|105104.6|105116.5|105091.5|48
1724762390000|2024-08-27 12:39:50|105116.7|105091.7|105124.1|105099.1|105127.1|105102.1|105115.1|105090.1|50
1724762400000|2024-08-27 12:40:00|105124.6|105099.6|105140.5|105115.5|105148.6|105123.6|105124.1|105099.1|59
1724762410000|2024-08-27 12:40:10|105140.9|105115.9|105148.3|105123.3|105148.6|105123.6|105138.2|105113.2|49
1724762420000|2024-08-27 12:40:20|105148.2|105123.2|105151.3|105126.3|105153.3|105128.3|105148.2|105123.2|32
1724762430000|2024-08-27 12:40:30|105149.9|105124.9|105151.7|105126.7|105152.6|105127.6|105147.2|105122.2|42
1724762440000|2024-08-27 12:40:40|105151.8|105126.8|105145.4|105120.4|105154.4|105129.4|105145.2|105120.2|40
1724762450000|2024-08-27 12:40:50|105145.6|105120.6|105148.1|105123.1|105151.3|105126.3|105145.4|105120.4|36
1724762460000|2024-08-27 12:41:00|105147.8|105122.8|105142.4|105117.4|105147.8|105122.8|105142.4|105117.4|29
1724762470000|2024-08-27 12:41:10|105142.1|105117.1|105124.3|105099.3|105142.4|105117.4|105119.7|105094.7|39
1724762480000|2024-08-27 12:41:20|105123.9|105098.9|105133|105108|105133|105108|105123.9|105098.9|34
1724762490000|2024-08-27 12:41:30|105136.7|105111.7|105144.6|105119.6|105144.6|105119.6|105136.7|105111.7|34
1724762500000|2024-08-27 12:41:40|105144.9|105119.9|105130.7|105105.7|105154.6|105129.6|105130.7|105105.7|35
1724762510000|2024-08-27 12:41:50|105130.6|105105.6|105140.1|105115.1|105140.4|105115.4|105130|105105|38
1724762520000|2024-08-27 12:42:00|105140.2|105115.2|105144.4|105119.4|105151.7|105126.7|105140.1|105115.1|42
1724762530000|2024-08-27 12:42:10|105144.5|105119.5|105132.3|105107.3|105144.6|105119.6|105132|105107|51
1724762540000|2024-08-27 12:42:20|105132.2|105107.2|105136.7|105111.7|105136.7|105111.7|105124.6|105099.6|38
1724762550000|2024-08-27 12:42:30|105136.6|105111.6|105159.2|105134.2|105159.3|105134.3|105136.4|105111.4|40
1724762560000|2024-08-27 12:42:40|105159.8|105134.8|105161.5|105136.5|105177.6|105152.6|105158.9|105133.9|54
1724762570000|2024-08-27 12:42:50|105160.3|105135.3|105177.5|105152.5|105178.5|105153.5|105152.3|105127.3|48
1724762580000|2024-08-27 12:43:00|105177.9|105152.9|105187.5|105162.5|105192.5|105167.5|105177.2|105152.2|44
1724762590000|2024-08-27 12:43:10|105187.2|105162.2|105197|105172|105197.6|105172.6|105185.9|105160.9|44
1724762600000|2024-08-27 12:43:20|105196.9|105171.9|105189.9|105164.9|105197.4|105172.4|105189.7|105164.7|26
1724762610000|2024-08-27 12:43:30|105189.6|105164.6|105190.7|105165.7|105191.6|105166.6|105189.5|105164.5|21
1724762620000|2024-08-27 12:43:40|105190.9|105165.9|105204.3|105179.3|105204.4|105179.4|105189.6|105164.6|28
1724762630000|2024-08-27 12:43:50|105204.2|105179.2|105206.3|105181.3|105207.6|105182.6|105203.6|105178.6|39
1724762640000|2024-08-27 12:44:00|105206.4|105181.4|105208.9|105183.9|105208.9|105183.9|105197.7|105172.7|48
1724762650000|2024-08-27 12:44:10|105209.2|105184.2|105230.7|105205.7|105234.4|105209.4|105209.2|105184.2|37
1724762660000|2024-08-27 12:44:20|105230.5|105205.5|105230.8|105205.8|105240|105215|105230.5|105205.5|41
1724762670000|2024-08-27 12:44:30|105231.2|105206.2|105242.1|105217.1|105242.1|105217.1|105231.2|105206.2|30
1724762680000|2024-08-27 12:44:40|105242.7|105217.7|105242.6|105217.6|105245.1|105220.1|105242.3|105217.3|27
1724762690000|2024-08-27 12:44:50|105242.7|105217.7|105271.5|105221.5|105271.5|105221.5|105241.7|105213.5|22
1724762700000|2024-08-27 12:45:00|105270.3|105220.3|105266.3|105216.3|105276.8|105226.8|105260.6|105210.6|45
1724762710000|2024-08-27 12:45:10|105266.9|105216.9|105255|105205|105269.9|105219.9|105255|105205|41
1724762720000|2024-08-27 12:45:20|105254.6|105204.6|105273.2|105223.2|105275.1|105225.1|105254.6|105204.6|52
1724762730000|2024-08-27 12:45:30|105274.2|105224.2|105258.5|105208.5|105275.5|105225.5|105257.6|105207.6|32
1724762740000|2024-08-27 12:45:40|105259.7|105209.7|105269.5|105219.5|105272.8|105222.8|105258|105208|48
1724762750000|2024-08-27 12:45:50|105269.9|105219.9|105265.6|105215.6|105273.9|105223.9|105262.7|105212.7|37
1724762760000|2024-08-27 12:46:00|105265.5|105215.5|105288.1|105238.1|105288.1|105238.1|105265.5|105215.5|57
1724762770000|2024-08-27 12:46:10|105288.8|105238.8|105304.5|105254.5|105304.5|105254.5|105288.8|105238.8|41
1724762780000|2024-08-27 12:46:20|105303.7|105253.7|105306.1|105256.1|105307.5|105257.5|105303.7|105253.7|35
1724762790000|2024-08-27 12:46:30|105305.4|105255.4|105266.3|105241.3|105305.4|105255.4|105266.3|105239.7|45
1724762800000|2024-08-27 12:46:40|105266.6|105241.6|105266.4|105241.4|105267|105242|105265.3|105240.3|18
1724762810000|2024-08-27 12:46:50|105267.2|105242.2|105264.9|105239.9|105267.3|105242.3|105264.9|105239.9|39
1724762820000|2024-08-27 12:47:00|105264.6|105239.6|105271.1|105246.1|105271.1|105246.1|105261.9|105236.9|38
1724762830000|2024-08-27 12:47:10|105271.5|105246.5|105270.3|105245.3|105274.6|105249.6|105270.2|105245.2|38
1724762840000|2024-08-27 12:47:20|105270.2|105245.2|105272.9|105247.9|105274|105249|105270.1|105245.1|37
1724762850000|2024-08-27 12:47:30|105273.1|105248.1|105273.2|105248.2|105273.7|105248.7|105270.6|105245.6|33
1724762860000|2024-08-27 12:47:40|105273.5|105248.5|105265.5|105240.5|105277.7|105252.7|105265.2|105240.2|38
1724762870000|2024-08-27 12:47:50|105265.7|105240.7|105250.3|105225.3|105266|105241|105245|105220|45
1724762880000|2024-08-27 12:48:00|105250.2|105225.2|105245.2|105220.2|105253.7|105228.7|105245|105220|48
1724762890000|2024-08-27 12:48:10|105244.9|105219.9|105259.8|105209.8|105263.3|105220.9|105244.9|105198.9|51
1724762900000|2024-08-27 12:48:20|105260.1|105210.1|105275.7|105225.7|105278.2|105228.2|105255.2|105205.2|42
1724762910000|2024-08-27 12:48:30|105275.6|105225.6|105276.3|105226.3|105277.2|105227.2|105274.8|105224.8|30
1724762920000|2024-08-27 12:48:40|105276.4|105226.4|105273.8|105223.8|105276.4|105226.4|105268.2|105218.2|50
1724762930000|2024-08-27 12:48:50|105273.9|105223.9|105287.4|105237.4|105296.1|105246.1|105273.1|105223.1|59
1724762940000|2024-08-27 12:49:00|105286.8|105236.8|105281|105231|105287.2|105237.2|105276.1|105226.1|35
1724762950000|2024-08-27 12:49:10|105281.4|105231.4|105289.6|105239.6|105290.1|105240.1|105281.4|105231.4|39
1724762960000|2024-08-27 12:49:20|105290.1|105240.1|105281.9|105231.9|105297.4|105247.4|105280.5|105230.5|50
1724762970000|2024-08-27 12:49:30|105281.8|105231.8|105283.4|105233.4|105292.6|105242.6|105281.5|105231.5|34
1724762980000|2024-08-27 12:49:40|105283.2|105233.2|105250.3|105225.3|105283.2|105233.2|105249.4|105206.6|51
1724762990000|2024-08-27 12:49:50|105249|105224|105236.2|105211.2|105249|105224|105227.9|105202.9|57
1724763000000|2024-08-27 12:50:00|105236.8|105211.8|105263.8|105238.8|105264.9|105239.9|105236.8|105211.8|48
1724763010000|2024-08-27 12:50:10|105263.9|105238.9|105261.6|105236.6|105269.1|105244.1|105256.5|105231.5|55
1724763020000|2024-08-27 12:50:20|105261.4|105236.4|105248.3|105223.3|105261.6|105236.6|105247.6|105222.6|43
1724763030000|2024-08-27 12:50:30|105248.2|105223.2|105257.4|105207.4|105265.7|105234.3|105248.2|105207.3|49
1724763040000|2024-08-27 12:50:40|105257.3|105207.3|105211.5|105186.5|105259.6|105209.6|105207.6|105172.4|56
1724763050000|2024-08-27 12:50:50|105211.9|105186.9|105255.7|105205.7|105262.7|105212.7|105211.8|105175.5|57
1724763060000|2024-08-27 12:51:00|105254.6|105204.6|105233.4|105183.4|105254.6|105204.6|105229.3|105179.3|49
1724763070000|2024-08-27 12:51:10|105233.2|105183.2|105228.8|105178.8|105235|105185|105228.6|105178.6|38
1724763080000|2024-08-27 12:51:20|105229.1|105179.1|105218.9|105168.9|105229.1|105179.1|105218.9|105168.9|32
1724763090000|2024-08-27 12:51:30|105218.8|105168.8|105202.7|105152.7|105218.8|105168.8|105202.7|105152.7|38
1724763100000|2024-08-27 12:51:40|105202.9|105152.9|105203.7|105153.7|105204.2|105154.2|105199.9|105149.9|31
1724763110000|2024-08-27 12:51:50|105203.8|105153.8|105202.5|105152.5|105207|105157|105197.7|105147.7|42
1724763120000|2024-08-27 12:52:00|105200.2|105150.2|105209|105159|105209.1|105159.1|105197.4|105147.4|51
1724763130000|2024-08-27 12:52:10|105209.2|105159.2|105188.5|105163.5|105209.2|105163.5|105182.9|105156.3|45
1724763140000|2024-08-27 12:52:20|105188.6|105163.6|105189.3|105164.3|105189.3|105164.3|105185.2|105160.2|26
1724763150000|2024-08-27 12:52:30|105189.4|105164.4|105212.3|105162.3|105214.3|105169.9|105189.4|105155.4|48
1724763160000|2024-08-27 12:52:40|105212.6|105162.6|105206.1|105156.1|105217|105167|105205|105155|54
1724763170000|2024-08-27 12:52:50|105208.5|105158.5|105211.5|105161.5|105213|105163|105202.3|105152.3|51
1724763180000|2024-08-27 12:53:00|105211.9|105161.9|105201.3|105151.3|105213.3|105163.3|105201.2|105151.2|45
1724763190000|2024-08-27 12:53:10|105201.9|105151.9|105176.8|105151.8|105201.9|105155.2|105163.6|105138.6|49
1724763200000|2024-08-27 12:53:20|105176.7|105151.7|105176.8|105151.8|105178.3|105153.3|105174.7|105149.7|50
1724763210000|2024-08-27 12:53:30|105176.4|105151.4|105179.4|105154.4|105179.4|105154.4|105176.1|105151.1|31
1724763220000|2024-08-27 12:53:40|105179.1|105154.1|105169.6|105144.6|105179.1|105154.1|105169.4|105144.4|39
1724763230000|2024-08-27 12:53:50|105169.8|105144.8|105158.9|105133.9|105169.8|105144.8|105156.8|105131.8|47
1724763240000|2024-08-27 12:54:00|105159.2|105134.2|105153.7|105128.7|105164.7|105139.7|105153.7|105128.7|34
1724763250000|2024-08-27 12:54:10|105153.6|105128.6|105151.8|105126.8|105153.6|105128.6|105148.4|105123.4|36
1724763260000|2024-08-27 12:54:20|105151.7|105126.7|105140.8|105115.8|105156|105131|105139.8|105114.8|48
1724763270000|2024-08-27 12:54:30|105141.2|105116.2|105135.8|105110.8|105141.2|105116.2|105135.4|105110.4|30
1724763280000|2024-08-27 12:54:40|105135.9|105110.9|105156|105131|105160.3|105135.3|105135.5|105110.5|46
1724763290000|2024-08-27 12:54:50|105155.9|105130.9|105157.1|105132.1|105159|105134|105154.6|105129.6|35
1724763300000|2024-08-27 12:55:00|105158|105133|105168.5|105143.5|105170.6|105145.6|105154.3|105129.3|43
1724763310000|2024-08-27 12:55:10|105167.3|105142.3|105168.6|105143.6|105168.9|105143.9|105163.1|105138.1|39
1724763320000|2024-08-27 12:55:20|105168.7|105143.7|105169.2|105144.2|105169.2|105144.2|105161.5|105136.5|27
1724763330000|2024-08-27 12:55:30|105169.4|105144.4|105170.5|105145.5|105175.6|105150.6|105169.4|105144.4|25
1724763340000|2024-08-27 12:55:40|105171|105146|105193.4|105143.4|105193.4|105150.5|105170.9|105137.5|28
1724763350000|2024-08-27 12:55:50|105193.3|105143.3|105197.2|105147.2|105198.4|105148.4|105193.3|105143.3|29
1724763360000|2024-08-27 12:56:00|105197|105147|105189.8|105139.8|105198.7|105148.7|105178.2|105128.2|37
1724763370000|2024-08-27 12:56:10|105189.9|105139.9|105179.8|105129.8|105190.2|105145.2|105164.5|105126.6|42
1724763380000|2024-08-27 12:56:20|105179.7|105129.7|105176.9|105126.9|105179.7|105129.7|105170.3|105120.3|31
1724763390000|2024-08-27 12:56:30|105176.6|105126.6|105177.3|105127.3|105177.7|105127.7|105175.2|105125.2|29
1724763400000|2024-08-27 12:56:40|105177.5|105127.5|105180|105130|105181.4|105131.4|105175.7|105125.7|29
1724763410000|2024-08-27 12:56:50|105179.9|105129.9|105184.7|105134.7|105186.3|105136.3|105179.9|105129.9|31
1724763420000|2024-08-27 12:57:00|105180.3|105130.3|105180.9|105130.9|105183.2|105133.2|105178.9|105128.9|18
1724763430000|2024-08-27 12:57:10|105180.7|105130.7|105179.5|105129.5|105180.7|105130.7|105178.9|105128.9|16
1724763440000|2024-08-27 12:57:20|105180|105130|105175|105125|105180|105130|105175|105125|20
1724763450000|2024-08-27 12:57:30|105174.5|105124.5|105167.3|105117.3|105174.5|105124.5|105165.6|105115.6|24
1724763460000|2024-08-27 12:57:40|105166.5|105116.5|105141.9|105116.9|105166.9|105118|105141.9|105103.8|16
1724763470000|2024-08-27 12:57:50|105141.5|105116.5|105140.3|105115.3|105141.9|105116.9|105140.3|105115.3|8
1724763480000|2024-08-27 12:58:00|105140.2|105115.2|105139.7|105114.7|105140.2|105115.2|105139.1|105114.1|6
1724763490000|2024-08-27 12:58:10|105139.5|105114.5|105142.5|105117.5|105142.9|105117.9|105139.5|105114.5|15
1724763500000|2024-08-27 12:58:20|105142.4|105117.4|105143|105118|105144.3|105119.3|105139.2|105114.2|19
1724763510000|2024-08-27 12:58:30|105142.3|105117.3|105139.9|105089.9|105142.3|105117.3|105130.7|105089.2|26
1724763520000|2024-08-27 12:58:40|105140.2|105090.2|105141.1|105091.1|105141.9|105091.9|105138.3|105088.3|27
1724763530000|2024-08-27 12:58:50|105141|105091|105142.2|105092.2|105142.2|105092.2|105141|105091|15
1724763540000|2024-08-27 12:59:00|105142|105092|105146.1|105096.1|105146.1|105096.1|105136.2|105086.2|34
1724763550000|2024-08-27 12:59:10|105145.5|105095.5|105145.6|105095.6|105146.1|105096.1|105141|105091|22
1724763560000|2024-08-27 12:59:20|105144.8|105094.8|105144.4|105094.4|105149.5|105099.5|105141.4|105091.4|40
1724763570000|2024-08-27 12:59:30|105144.3|105094.3|105146.1|105096.1|105147.6|105097.6|105144.3|105094.3|15
1724763580000|2024-08-27 12:59:40|105146.4|105096.4|105140.8|105090.8|105146.7|105096.7|105137.4|105087.4|16
1724763590000|2024-08-27 12:59:50|105141.6|105091.6|105126.7|105076.7|105145.3|105095.3|105126.7|105076.7|32
1724763600000|2024-08-27 13:00:00|105127.4|105077.4|105108.4|105058.4|105134.7|105084.7|105108.4|105058.4|38
1724763610000|2024-08-27 13:00:10|105107.5|105057.5|105112.7|105062.7|105119.8|105069.8|105107.5|105057.5|47
1724763620000|2024-08-27 13:00:20|105112.1|105062.1|105100.9|105050.9|105112.1|105062.1|105100.3|105050.3|33
1724763630000|2024-08-27 13:00:30|105099.8|105049.8|105077.5|105027.5|105102.2|105052.2|105076.7|105026.7|38
1724763640000|2024-08-27 13:00:40|105076.8|105026.8|105075.7|105025.7|105078.2|105028.2|105074.2|105024.2|17
1724763650000|2024-08-27 13:00:50|105075.5|105025.5|105062.3|105012.3|105075.5|105025.5|105060.9|105010.9|24
1724763660000|2024-08-27 13:01:00|105061.1|105011.1|105064.9|105014.9|105064.9|105014.9|105060.5|105010.5|24
1724763670000|2024-08-27 13:01:10|105065|105015|105066.2|105016.2|105066.3|105016.3|105063.1|105013.1|16
1724763680000|2024-08-27 13:01:20|105066.4|105016.4|105059.8|105009.8|105066.5|105016.5|105059.8|105009.8|22
1724763690000|2024-08-27 13:01:30|105060.2|105010.2|105062.6|105012.6|105064.6|105014.6|105060.2|105010.2|25
1724763700000|2024-08-27 13:01:40|105062.3|105012.3|105065.1|105015.1|105065.8|105015.8|105059|105009|28
1724763710000|2024-08-27 13:01:50|105065.3|105015.3|105075.1|105025.1|105075.2|105025.2|105065.3|105015.3|14
1724763720000|2024-08-27 13:02:00|105075.4|105025.4|105100.1|105050.1|105100.8|105050.8|105075.4|105025.4|49
1724763730000|2024-08-27 13:02:10|105101.2|105051.2|105096.9|105046.9|105103.9|105053.9|105096.9|105046.9|39
1724763740000|2024-08-27 13:02:20|105097.8|105047.8|105104.3|105054.3|105108.3|105058.3|105097.8|105047.8|48
1724763750000|2024-08-27 13:02:30|105104.1|105054.1|105085.3|105035.3|105106|105056|105084.7|105034.7|48
1724763760000|2024-08-27 13:02:40|105084.1|105034.1|105090.8|105040.8|105090.9|105040.9|105082.6|105032.6|34
1724763770000|2024-08-27 13:02:50|105090.7|105040.7|105091.3|105041.3|105091.8|105041.8|105085.3|105035.3|49
1724763780000|2024-08-27 13:03:00|105092.1|105042.1|105094.4|105044.4|105106.8|105056.8|105087.1|105037.1|50
1724763790000|2024-08-27 13:03:10|105097.4|105047.4|105100.4|105050.4|105101|105051|105097.3|105047.3|33
1724763800000|2024-08-27 13:03:20|105100.3|105050.3|105108.6|105058.6|105109.2|105059.2|105100.3|105050.3|36
1724763810000|2024-08-27 13:03:30|105109.5|105059.5|105107.4|105057.4|105114.1|105064.1|105102.7|105052.7|47
1724763820000|2024-08-27 13:03:40|105107.8|105057.8|105107.5|105057.5|105108.8|105058.8|105106.8|105056.8|25
1724763830000|2024-08-27 13:03:50|105107.7|105057.7|105104.3|105054.3|105107.7|105057.7|105102|105052|48
1724763840000|2024-08-27 13:04:00|105104.6|105054.6|105102.4|105052.4|105105.7|105055.7|105101.9|105051.9|39
1724763850000|2024-08-27 13:04:10|105102.3|105052.3|105105|105055|105106.6|105056.6|105102.1|105052.1|36
1724763860000|2024-08-27 13:04:20|105105.1|105055.1|105110.1|105060.1|105111.7|105061.7|105104.7|105054.7|41
1724763870000|2024-08-27 13:04:30|105109.5|105059.5|105119.8|105069.8|105123.6|105073.6|105109.2|105059.2|31
1724763880000|2024-08-27 13:04:40|105120|105070|105126.5|105076.5|105126.5|105076.5|105118.9|105068.9|39
1724763890000|2024-08-27 13:04:50|105125.4|105075.4|105129|105079|105129|105079|105122.4|105072.4|29
1724763900000|2024-08-27 13:05:00|105129.2|105079.2|105144.4|105094.4|105149|105099|105129.2|105079.2|46
1724763910000|2024-08-27 13:05:10|105144.2|105094.2|105132.5|105082.5|105144.2|105094.2|105131.8|105081.8|39
1724763920000|2024-08-27 13:05:20|105132.3|105082.3|105133.8|105083.8|105135.2|105085.2|105130.3|105080.3|38
1724763930000|2024-08-27 13:05:30|105133.5|105083.5|105122.1|105072.1|105134.2|105084.2|105117.4|105067.4|38
1724763940000|2024-08-27 13:05:40|105121.8|105071.8|105136.2|105086.2|105137.8|105087.8|105121.8|105071.8|43
1724763950000|2024-08-27 13:05:50|105136.3|105086.3|105121.8|105071.8|105136.3|105086.3|105117.8|105067.8|32
1724763960000|2024-08-27 13:06:00|105121.6|105071.6|105129.5|105104.5|105129.5|105104.5|105121.2|105071.2|26
1724763970000|2024-08-27 13:06:10|105129.2|105104.2|105125|105100|105130.4|105105.4|105125|105100|25
1724763980000|2024-08-27 13:06:20|105124.8|105099.8|105126.1|105101.1|105126.5|105101.5|105122.5|105097.5|34
1724763990000|2024-08-27 13:06:30|105125.9|105100.9|105099.7|105074.7|105128.1|105103.1|105098.6|105073.6|26
1724764000000|2024-08-27 13:06:40|105099.2|105074.2|105093.1|105068.1|105099.3|105074.3|105092.9|105067.9|31
1724764010000|2024-08-27 13:06:50|105093|105068|105088.7|105038.7|105099.9|105068.5|105087.9|105037.9|45
1724764020000|2024-08-27 13:07:00|105088.3|105038.3|105091.4|105041.4|105091.6|105041.6|105078.3|105028.3|52
1724764030000|2024-08-27 13:07:10|105091.5|105041.5|105089.8|105039.8|105092.4|105042.4|105088.6|105038.6|41
1724764040000|2024-08-27 13:07:20|105089.9|105039.9|105086.2|105036.2|105090|105040|105084.8|105034.8|39
1724764050000|2024-08-27 13:07:30|105085.8|105035.8|105080.5|105030.5|105086.1|105036.1|105080.1|105030.1|27
1724764060000|2024-08-27 13:07:40|105079.9|105029.9|105079.7|105029.7|105081.3|105031.3|105070.1|105020.1|42
1724764070000|2024-08-27 13:07:50|105079.9|105029.9|105069.4|105044.4|105079.9|105044.6|105065.9|105027.1|26
1724764080000|2024-08-27 13:08:00|105069.6|105044.6|105064.2|105039.2|105070.6|105045.6|105064.2|105039.2|34
1724764090000|2024-08-27 13:08:10|105063.9|105038.9|105058.3|105033.3|105064.2|105039.2|105056|105031|30
1724764100000|2024-08-27 13:08:20|105058.1|105033.1|105056.8|105031.8|105058.7|105033.7|105048.8|105023.8|35
1724764110000|2024-08-27 13:08:30|105057|105032|105060.7|105035.7|105062.6|105037.6|105056.2|105031.2|31
1724764120000|2024-08-27 13:08:40|105060.6|105035.6|105011.9|104986.9|105060.7|105035.7|105011.9|104981.3|51
1724764130000|2024-08-27 13:08:50|105010.3|104985.3|105006.8|104981.8|105011.6|104986.6|105001.4|104976.4|47
1724764140000|2024-08-27 13:09:00|105006.4|104981.4|105007.9|104982.9|105010.2|104985.2|105005.6|104980.6|31
1724764150000|2024-08-27 13:09:10|105007.5|104982.5|105011.5|104986.5|105012.2|104987.2|105007.5|104982.5|25
1724764160000|2024-08-27 13:09:20|105011.3|104986.3|105004.9|104979.9|105011.3|104986.3|105004.9|104979.9|22
1724764170000|2024-08-27 13:09:30|105004.1|104979.1|105001.3|104976.3|105004.1|104979.1|104993.9|104968.9|28
1724764180000|2024-08-27 13:09:40|105001.4|104976.4|104997.3|104972.3|105001.4|104976.4|104997.1|104972.1|20
1724764190000|2024-08-27 13:09:50|104997.4|104972.4|104992.7|104967.7|104997.6|104972.6|104992.6|104967.6|29
1724764200000|2024-08-27 13:10:00|104993.1|104968.1|105000.7|104975.7|105000.9|104975.9|104988.4|104963.4|40
1724764210000|2024-08-27 13:10:10|105001|104976|105002|104977|105002.9|104977.9|105000.9|104975.9|19
1724764220000|2024-08-27 13:10:20|105002.3|104977.3|105004.7|104979.7|105004.9|104979.9|105001.1|104976.1|31
1724764230000|2024-08-27 13:10:30|105004.9|104979.9|105014|104989|105014.1|104989.1|105000|104975|46
1724764240000|2024-08-27 13:10:40|105015|104990|105015.7|104990.7|105015.7|104990.7|105010.2|104985.2|30
1724764250000|2024-08-27 13:10:50|105015.6|104990.6|105052.2|105002.2|105055|105005|105013.6|104988.6|40
1724764260000|2024-08-27 13:11:00|105052.1|105002.1|105051.2|105001.2|105058.1|105008.1|105049.7|104999.7|41
1724764270000|2024-08-27 13:11:10|105050.9|105000.9|105058.3|105008.3|105059.2|105009.2|105050|105000|28
1724764280000|2024-08-27 13:11:20|105057.9|105007.9|105055.7|105005.7|105065.2|105015.2|105055.7|105005.7|40
1724764290000|2024-08-27 13:11:30|105055.2|105005.2|105037.8|104987.8|105055.2|105005.2|105030.9|104980.9|50
1724764300000|2024-08-27 13:11:40|105038.1|104988.1|105039|104989|105039.4|104989.4|105034.5|104984.5|30
1724764310000|2024-08-27 13:11:50|105039.4|104989.4|105036.5|105011.5|105043.7|105014|105030.8|104989.2|41
1724764320000|2024-08-27 13:12:00|105036.7|105011.7|105045.5|105020.5|105045.9|105020.9|105036.7|105011.7|26
1724764330000|2024-08-27 13:12:10|105045.7|105020.7|105055.6|105030.6|105058.4|105033.4|105044.9|105019.9|35
1724764340000|2024-08-27 13:12:20|105055.3|105030.3|105064.7|105039.7|105065.8|105040.8|105051.8|105026.8|46
1724764350000|2024-08-27 13:12:30|105065|105040|105077.2|105052.2|105079.7|105054.7|105064.6|105039.6|42
1724764360000|2024-08-27 13:12:40|105077.4|105052.4|105079.9|105054.9|105079.9|105054.9|105077.2|105052.2|29
1724764370000|2024-08-27 13:12:50|105080.4|105055.4|105085.7|105060.7|105085.7|105060.7|105075.7|105050.7|41
1724764380000|2024-08-27 13:13:00|105086|105061|105092|105067|105092|105067|105081.6|105056.6|54
1724764390000|2024-08-27 13:13:10|105091.9|105066.9|105091.7|105066.7|105095.7|105070.7|105090.7|105065.7|41
1724764400000|2024-08-27 13:13:20|105092.4|105067.4|105101|105076|105101.5|105076.5|105092.2|105067.2|45
1724764410000|2024-08-27 13:13:30|105100.9|105075.9|105105.9|105080.9|105107.7|105082.7|105100.8|105075.8|46
1724764420000|2024-08-27 13:13:40|105105.7|105080.7|105097.8|105072.8|105105.7|105080.7|105097.3|105072.3|29
1724764430000|2024-08-27 13:13:50|105097.6|105072.6|105096.2|105071.2|105097.6|105072.6|105093.1|105068.1|30
1724764440000|2024-08-27 13:14:00|105096.3|105071.3|105094.4|105069.4|105096.6|105071.6|105094.4|105069.4|22
1724764450000|2024-08-27 13:14:10|105093.4|105068.4|105099.3|105074.3|105100.2|105075.2|105093.4|105068.4|42
1724764460000|2024-08-27 13:14:20|105099.4|105074.4|105095.3|105070.3|105099.7|105074.7|105094|105069|33
1724764470000|2024-08-27 13:14:30|105095.4|105070.4|105094.7|105069.7|105095.5|105070.5|105092.8|105067.8|25
1724764480000|2024-08-27 13:14:40|105094.9|105069.9|105091.8|105066.8|105095.7|105070.7|105089.4|105064.4|26
1724764490000|2024-08-27 13:14:50|105091.6|105066.6|105097.7|105072.7|105100.2|105075.2|105091.6|105066.6|29
1724764500000|2024-08-27 13:15:00|105097.9|105072.9|105093.2|105068.2|105102.8|105077.8|105083.9|105058.9|52
1724764510000|2024-08-27 13:15:10|105093|105068|105080.3|105055.3|105093|105068|105078.6|105053.6|45
1724764520000|2024-08-27 13:15:20|105080.7|105055.7|105086.8|105061.8|105088.3|105063.3|105080.7|105055.7|40
1724764530000|2024-08-27 13:15:30|105086.9|105061.9|105077.3|105052.3|105087|105062|105076.4|105051.4|40
1724764540000|2024-08-27 13:15:40|105077.2|105052.2|105056.8|105031.8|105077.4|105052.4|105055.9|105030.9|46
1724764550000|2024-08-27 13:15:50|105057|105032|105047.9|105022.9|105059|105034|105047.1|105022.1|38
1724764560000|2024-08-27 13:16:00|105048.5|105023.5|105046.2|105021.2|105048.5|105023.5|105044.9|105019.9|43
1724764570000|2024-08-27 13:16:10|105045.8|105020.8|105039.6|105014.6|105045.8|105020.8|105037.9|105012.9|49
1724764580000|2024-08-27 13:16:20|105040.3|105015.3|105039|105014|105044.9|105019.9|105025.6|105000.6|46
1724764590000|2024-08-27 13:16:30|105038.8|105013.8|105052.2|105027.2|105053.9|105028.9|105036.8|105011.8|31
1724764600000|2024-08-27 13:16:40|105052.7|105027.7|105072.9|105047.9|105072.9|105047.9|105052|105027|47
1724764610000|2024-08-27 13:16:50|105073.2|105048.2|105068.2|105043.2|105073.2|105048.2|105060.4|105035.4|45
1724764620000|2024-08-27 13:17:00|105068.9|105043.9|105077.1|105052.1|105077.2|105052.2|105068.9|105043.9|35
1724764630000|2024-08-27 13:17:10|105076.9|105051.9|105065|105040|105076.9|105051.9|105064.1|105039.1|25
1724764640000|2024-08-27 13:17:20|105064.7|105039.7|105063.3|105038.3|105065.5|105040.5|105063|105038|29
1724764650000|2024-08-27 13:17:30|105059.9|105034.9|105056.5|105031.5|105059.9|105034.9|105053.2|105028.2|27
1724764660000|2024-08-27 13:17:40|105056.3|105031.3|105066.7|105041.7|105070.9|105045.9|105055.6|105030.6|30
1724764670000|2024-08-27 13:17:50|105067|105042|105067.2|105042.2|105070.2|105045.2|105063.6|105038.6|28
1724764680000|2024-08-27 13:18:00|105067.1|105042.1|105069|105044|105069|105044|105064.8|105039.8|29
1724764690000|2024-08-27 13:18:10|105068.8|105043.8|105049.4|105024.4|105069.7|105044.7|105048.9|105023.9|55
1724764700000|2024-08-27 13:18:20|105050.2|105025.2|105059.1|105034.1|105060.3|105035.3|105050|105025|49
1724764710000|2024-08-27 13:18:30|105058.9|105033.9|105057.9|105032.9|105060.1|105035.1|105056.8|105031.8|25
1724764720000|2024-08-27 13:18:40|105060|105035|105063.6|105038.6|105070.2|105045.2|105060|105035|37
1724764730000|2024-08-27 13:18:50|105063.4|105038.4|105066|105041|105067.1|105042.1|105063.4|105038.4|17
1724764740000|2024-08-27 13:19:00|105065.9|105040.9|105067.6|105042.6|105068.4|105043.4|105064.8|105039.8|36
1724764750000|2024-08-27 13:19:10|105067.7|105042.7|105067.5|105042.5|105067.7|105042.7|105066.2|105041.2|11
1724764760000|2024-08-27 13:19:20|105067.4|105042.4|105111.9|105061.9|105112.6|105064.6|105066.8|105041.8|49
1724764770000|2024-08-27 13:19:30|105112|105062|105119.1|105069.1|105119.1|105069.1|105112|105062|25
1724764780000|2024-08-27 13:19:40|105119.3|105069.3|105124.8|105074.8|105124.8|105074.8|105119.3|105069.3|28
1724764790000|2024-08-27 13:19:50|105124.3|105074.3|105150.4|105100.4|105151.9|105101.9|105123|105073|35
1724764800000|2024-08-27 13:20:00|105150|105100|105161.4|105111.4|105161.4|105111.4|105147|105097|49
1724764810000|2024-08-27 13:20:10|105161.5|105111.5|105154.2|105104.2|105162.1|105112.1|105149.5|105099.5|32
1724764820000|2024-08-27 13:20:20|105154.4|105104.4|105173.3|105123.3|105175|105125|105154.4|105104.4|32
1724764830000|2024-08-27 13:20:30|105173.1|105123.1|105166.7|105116.7|105173.1|105123.1|105162|105112|36
1724764840000|2024-08-27 13:20:40|105166.9|105116.9|105168.6|105118.6|105169.1|105119.1|105164.6|105114.6|20
1724764850000|2024-08-27 13:20:50|105168|105118|105161.2|105111.2|105173.5|105123.5|105159.6|105109.6|43
1724764860000|2024-08-27 13:21:00|105161.1|105111.1|105147.6|105097.6|105161.1|105111.1|105142.2|105092.2|41
1724764870000|2024-08-27 13:21:10|105147.5|105097.5|105149.8|105099.8|105154.3|105104.3|105147.2|105097.2|44
1724764880000|2024-08-27 13:21:20|105148.2|105098.2|105129.5|105079.5|105153.2|105103.2|105129.3|105079.3|47
1724764890000|2024-08-27 13:21:30|105129.2|105079.2|105137.5|105087.5|105140.8|105090.8|105129.1|105079.1|38
1724764900000|2024-08-27 13:21:40|105137.9|105087.9|105135.9|105085.9|105137.9|105087.9|105135.6|105085.6|27
1724764910000|2024-08-27 13:21:50|105135.6|105085.6|105138.7|105088.7|105138.8|105088.8|105131.4|105081.4|30
1724764920000|2024-08-27 13:22:00|105139.1|105089.1|105130.2|105080.2|105139.2|105089.2|105130.1|105080.1|31
1724764930000|2024-08-27 13:22:10|105129.8|105079.8|105130.8|105080.8|105131.6|105081.6|105129|105079|30
1724764940000|2024-08-27 13:22:20|105130.6|105080.6|105132.9|105082.9|105134.4|105084.4|105129.6|105079.6|38
1724764950000|2024-08-27 13:22:30|105132.7|105082.7|105139.5|105089.5|105139.5|105089.5|105130.7|105080.7|37
1724764960000|2024-08-27 13:22:40|105138.9|105088.9|105135.9|105085.9|105140|105090|105134.8|105084.8|27
1724764970000|2024-08-27 13:22:50|105135.8|105085.8|105136.3|105086.3|105139.5|105089.5|105135.8|105085.8|27
1724764980000|2024-08-27 13:23:00|105136.7|105086.7|105140.3|105090.3|105142.3|105092.3|105135.7|105085.7|39
1724764990000|2024-08-27 13:23:10|105140.4|105090.4|105140.1|105090.1|105140.8|105090.8|105140.1|105090.1|21
1724765000000|2024-08-27 13:23:20|105141|105091|105158.5|105133.5|105159|105134|105138.4|105090.8|49
1724765010000|2024-08-27 13:23:30|105158.3|105133.3|105146|105121|105160.1|105135.1|105146|105121|35
1724765020000|2024-08-27 13:23:40|105146.1|105121.1|105138.3|105113.3|105147|105122|105138.2|105113.2|33
1724765030000|2024-08-27 13:23:50|105138.6|105113.6|105134.1|105109.1|105138.7|105113.7|105132.9|105107.9|29
1724765040000|2024-08-27 13:24:00|105134|105109|105107.3|105057.3|105134|105109|105107|105057|31
1724765050000|2024-08-27 13:24:10|105107.8|105057.8|105091.8|105041.8|105112.3|105062.3|105091.6|105041.6|45
1724765060000|2024-08-27 13:24:20|105091.6|105041.6|105081.5|105031.5|105093.1|105043.1|105081.4|105031.4|59
1724765070000|2024-08-27 13:24:30|105081.9|105031.9|105058.6|105008.6|105081.9|105031.9|105058.6|105008.6|55
1724765080000|2024-08-27 13:24:40|105055.7|105005.7|105064|105014|105064.8|105014.8|105053.8|105003.8|36
1724765090000|2024-08-27 13:24:50|105063.9|105013.9|105062.6|105012.6|105064.8|105014.8|105062.6|105012.6|32
1724765100000|2024-08-27 13:25:00|105062.9|105012.9|105045.6|105020.6|105063.7|105020.8|105044.3|105003.7|50
1724765110000|2024-08-27 13:25:10|105045.5|105020.5|105035.5|105010.5|105045.6|105020.6|105033.8|105008.8|26
1724765120000|2024-08-27 13:25:20|105035.4|105010.4|105056.3|105006.3|105056.3|105013.8|105035.3|105003.6|37
1724765130000|2024-08-27 13:25:30|105056.5|105006.5|105050.7|105000.7|105058.2|105008.2|105050.7|105000.7|38
1724765140000|2024-08-27 13:25:40|105051|105001|105049.8|104999.8|105051.8|105001.8|105044.9|104994.9|39
1724765150000|2024-08-27 13:25:50|105050.2|105000.2|105050.5|105000.5|105057.7|105007.7|105046.6|104996.6|26
1724765160000|2024-08-27 13:26:00|105050.4|105000.4|105049.4|104999.4|105051.8|105001.8|105047.7|104997.7|28
1724765170000|2024-08-27 13:26:10|105049.5|104999.5|105051.7|105001.7|105052|105002|105049.3|104999.3|13
1724765180000|2024-08-27 13:26:20|105051.4|105001.4|105041.3|105016.3|105053.6|105016.3|105041.3|105000|27
1724765190000|2024-08-27 13:26:30|105041|105016|105043|105018|105043.4|105018.4|105041|105016|14
1724765200000|2024-08-27 13:26:40|105043.6|105018.6|105033.1|105008.1|105043.8|105018.8|105027|105002|28
1724765210000|2024-08-27 13:26:50|105032.3|105007.3|105022.1|104997.1|105034.7|105009.7|105021.7|104996.7|23
1724765220000|2024-08-27 13:27:00|105021.9|104996.9|105030.8|105005.8|105031.2|105006.2|105021.8|104996.8|27
1724765230000|2024-08-27 13:27:10|105029.7|105004.7|105034.1|105009.1|105035.3|105010.3|105029.1|105004.1|32
1724765240000|2024-08-27 13:27:20|105034.3|105009.3|105083.6|105033.6|105088.4|105040.9|105034.3|105009.3|47
1724765250000|2024-08-27 13:27:30|105081.7|105031.7|105075.4|105025.4|105081.7|105031.7|105074.9|105024.9|31
1724765260000|2024-08-27 13:27:40|105075.2|105025.2|105072.7|105022.7|105075.3|105025.3|105072.5|105022.5|30
1724765270000|2024-08-27 13:27:50|105073.2|105023.2|105071.5|105021.5|105075|105025|105071.4|105021.4|27
1724765280000|2024-08-27 13:28:00|105071.7|105021.7|105047.7|105022.7|105071.7|105022.7|105040.5|105015.5|39
1724765290000|2024-08-27 13:28:10|105047.5|105022.5|105050.1|105025.1|105050.4|105025.4|105047|105022|28
1724765300000|2024-08-27 13:28:20|105050.3|105025.3|105057.2|105032.2|105057.7|105032.7|105050.3|105025.3|27
1724765310000|2024-08-27 13:28:30|105057.3|105032.3|105057.3|105032.3|105059.9|105034.9|105057.1|105032.1|31
1724765320000|2024-08-27 13:28:40|105057|105032|105058.3|105033.3|105058.3|105033.3|105056.2|105031.2|30
1724765330000|2024-08-27 13:28:50|105058.4|105033.4|105061.1|105036.1|105061.4|105036.4|105058.4|105033.4|19
1724765340000|2024-08-27 13:29:00|105060.7|105035.7|105055.2|105030.2|105061.3|105036.3|105055.2|105030.2|30
1724765350000|2024-08-27 13:29:10|105055.4|105030.4|105052.5|105027.5|105055.4|105030.4|105051.9|105026.9|36
1724765360000|2024-08-27 13:29:20|105052.3|105027.3|105048.7|105023.7|105052.5|105027.5|105048.7|105023.7|33
1724765370000|2024-08-27 13:29:30|105048.3|105023.3|105007|104982|105048.6|105023.6|105000.8|104975.8|48
1724765380000|2024-08-27 13:29:40|105006.7|104981.7|105010|104985|105015.6|104990.6|105006.6|104981.6|56
1724765390000|2024-08-27 13:29:50|105010.4|104985.4|105000.6|104975.6|105010.6|104985.6|105000|104975|42
1724765400000|2024-08-27 13:30:00|104998.1|104973.1|105006.2|104956.2|105011.9|104973.1|104987.2|104946.3|61
1724765410000|2024-08-27 13:30:10|105005.7|104955.7|105003.4|104953.4|105009.2|104959.2|104998.4|104948.4|42
1724765420000|2024-08-27 13:30:20|105003.7|104953.7|105014.6|104964.6|105014.6|104964.6|105003.7|104953.7|41
1724765430000|2024-08-27 13:30:30|105014.9|104964.9|105005.9|104955.9|105015.1|104965.1|105004.7|104954.7|39
1724765440000|2024-08-27 13:30:40|105005.8|104955.8|104991.3|104941.3|105009|104959|104991.3|104941.3|51
1724765450000|2024-08-27 13:30:50|104991.4|104941.4|104975.7|104950.7|104992.8|104951.7|104974.7|104936|40
1724765460000|2024-08-27 13:31:00|104975.9|104950.9|104978.9|104953.9|104981.8|104956.8|104975.2|104950.2|49
1724765470000|2024-08-27 13:31:10|104976.9|104951.9|104981|104956|104981|104956|104974.4|104949.4|48
1724765480000|2024-08-27 13:31:20|104984.5|104959.5|105013.2|104963.2|105013.6|104963.6|104984.5|104947.9|49
1724765490000|2024-08-27 13:31:30|105013|104963|105048|104998|105050.3|105000.3|105012.2|104962.2|58
1724765500000|2024-08-27 13:31:40|105047.6|104997.6|105051.2|105001.2|105051.6|105001.6|105044.2|104994.2|47
1724765510000|2024-08-27 13:31:50|105051.1|105001.1|105043.1|104993.1|105051.1|105001.1|105039.3|104989.3|41
1724765520000|2024-08-27 13:32:00|105042.8|104992.8|105056.1|105006.1|105057.4|105007.4|105042.6|104992.6|37
1724765530000|2024-08-27 13:32:10|105056.3|105006.3|105079.1|105029.1|105079.3|105029.3|105056.3|105006.3|35
1724765540000|2024-08-27 13:32:20|105079.3|105029.3|105057.6|105007.6|105079.7|105029.7|105052.6|105002.6|44
1724765550000|2024-08-27 13:32:30|105057.9|105007.9|105062|105012|105064.8|105014.8|105056.1|105006.1|43
1724765560000|2024-08-27 13:32:40|105061.5|105011.5|105059|105009|105063|105013|105058.8|105008.8|45
1724765570000|2024-08-27 13:32:50|105061.3|105011.3|105059.7|105009.7|105070.8|105020.8|105059.1|105009.1|50
1724765580000|2024-08-27 13:33:00|105059.6|105009.6|105058.4|105008.4|105063|105013|105054.8|105004.8|43
1724765590000|2024-08-27 13:33:10|105058.3|105008.3|105052.2|105002.2|105059|105009|105051|105001|37
1724765600000|2024-08-27 13:33:20|105052|105002|105053.7|105003.7|105054.3|105004.3|105051.5|105001.5|25
1724765610000|2024-08-27 13:33:30|105053.6|105003.6|105030.2|105005.2|105053.6|105007.3|105030.2|105002.7|23
1724765620000|2024-08-27 13:33:40|105030.3|105005.3|105036.7|105011.7|105037.3|105012.3|105026.2|105001.2|32
1724765630000|2024-08-27 13:33:50|105036.9|105011.9|105027.8|105002.8|105036.9|105011.9|105027.8|105002.8|29
1724765640000|2024-08-27 13:34:00|105027.6|105002.6|105032.4|105007.4|105035|105010|105025.9|105000.9|34
1724765650000|2024-08-27 13:34:10|105032.7|105007.7|105033.5|105008.5|105034|105009|105028.4|105003.4|22
1724765660000|2024-08-27 13:34:20|105033.8|105008.8|105035.1|105010.1|105035.2|105010.2|105030.8|105005.8|35
1724765670000|2024-08-27 13:34:30|105042|105017|105036.3|105011.3|105058.2|105033.2|105033.2|105008.2|45
1724765680000|2024-08-27 13:34:40|105036.4|105011.4|105036.4|105011.4|105038.3|105013.3|105034.6|105009.6|35
1724765690000|2024-08-27 13:34:50|105037|105012|105040.7|105015.7|105040.7|105015.7|105036.4|105011.4|24
1724765700000|2024-08-27 13:35:00|105041.2|105016.2|105041.9|105016.9|105044.2|105019.2|105035.6|105010.6|45
1724765710000|2024-08-27 13:35:10|105042.1|105017.1|105047|105022|105047.3|105022.3|105041.6|105016.6|27
1724765720000|2024-08-27 13:35:20|105047.1|105022.1|105039.4|105014.4|105047.1|105022.1|105039|105014|27
1724765730000|2024-08-27 13:35:30|105039.1|105014.1|105031.7|105006.7|105039.1|105014.1|105031.7|105006.7|31
1724765740000|2024-08-27 13:35:40|105032|105007|105001.6|104976.6|105032|105007|105000.7|104975.7|41
1724765750000|2024-08-27 13:35:50|105001.4|104976.4|104977|104952|105001.4|104976.4|104977|104952|45
1724765760000|2024-08-27 13:36:00|104975.5|104950.5|104956.5|104931.5|104975.5|104950.5|104956.5|104931.5|33
1724765770000|2024-08-27 13:36:10|104956.3|104931.3|104951|104926|104961.5|104936.5|104950.9|104925.9|47
1724765780000|2024-08-27 13:36:20|104951.1|104926.1|104934.1|104909.1|104952|104927|104934.1|104909.1|55
1724765790000|2024-08-27 13:36:30|104933.6|104908.6|104977.1|104952.1|104977.1|104952.1|104933.5|104908.5|56
1724765800000|2024-08-27 13:36:40|104977|104952|105011.7|104961.7|105016.2|104966.2|104975.9|104941.1|52
1724765810000|2024-08-27 13:36:50|105010.3|104960.3|105020.1|104970.1|105020.8|104970.8|105008.8|104958.8|49
1724765820000|2024-08-27 13:37:00|105019.8|104969.8|105021.7|104971.7|105027.2|104977.2|105010.3|104960.3|47
1724765830000|2024-08-27 13:37:10|105021.8|104971.8|105052.1|105002.1|105052.3|105002.3|105020.5|104970.5|57
1724765840000|2024-08-27 13:37:20|105051.9|105001.9|105056.1|105006.1|105056.5|105006.5|105051.9|105001.9|29
1724765850000|2024-08-27 13:37:30|105055.4|105005.4|105067.3|105042.3|105067.4|105042.4|105047.9|104997.9|39
1724765860000|2024-08-27 13:37:40|105066.7|105041.7|105094.8|105044.8|105094.9|105048.2|105066.1|105034.1|39
1724765870000|2024-08-27 13:37:50|105095.3|105045.3|105099|105049|105099.5|105049.5|105094.4|105044.4|48
1724765880000|2024-08-27 13:38:00|105099.5|105049.5|105099.6|105049.6|105109.8|105059.8|105099.4|105049.4|41
1724765890000|2024-08-27 13:38:10|105100.6|105050.6|105097.5|105047.5|105100.9|105050.9|105091.2|105041.2|44
1724765900000|2024-08-27 13:38:20|105097.8|105047.8|105092.3|105042.3|105098|105048|105092.3|105042.3|26
1724765910000|2024-08-27 13:38:30|105092.4|105042.4|105122.2|105072.2|105124.6|105074.6|105092.4|105042.4|48
1724765920000|2024-08-27 13:38:40|105122.5|105072.5|105116.2|105066.2|105126.1|105076.1|105116.2|105066.2|45
1724765930000|2024-08-27 13:38:50|105116.1|105066.1|105101.8|105051.8|105116.1|105066.1|105101.8|105051.8|39
1724765940000|2024-08-27 13:39:00|105102|105052|105100.3|105050.3|105102.2|105052.2|105097.5|105047.5|54
1724765950000|2024-08-27 13:39:10|105100.2|105050.2|105094.5|105044.5|105100.2|105050.2|105091.8|105041.8|32
1724765960000|2024-08-27 13:39:20|105094.6|105044.6|105088.6|105038.6|105094.6|105044.6|105078.5|105028.5|47
1724765970000|2024-08-27 13:39:30|105088.7|105038.7|105076.3|105051.3|105090.8|105051.5|105076.1|105035.1|32
1724765980000|2024-08-27 13:39:40|105076.8|105051.8|105087.1|105062.1|105089.3|105064.3|105076.8|105051.8|40
1724765990000|2024-08-27 13:39:50|105087|105062|105083.1|105058.1|105087|105062|105080.2|105055.2|38
1724766000000|2024-08-27 13:40:00|105083.4|105058.4|105079.6|105054.6|105083.4|105058.4|105073.1|105048.1|44
1724766010000|2024-08-27 13:40:10|105079.5|105054.5|105077.9|105052.9|105081|105056|105077.9|105052.9|44
1724766020000|2024-08-27 13:40:20|105077.6|105052.6|105077.8|105052.8|105078.3|105053.3|105072.2|105047.2|50
1724766030000|2024-08-27 13:40:30|105078|105053|105083.1|105058.1|105084.6|105059.6|105077|105052|38
1724766040000|2024-08-27 13:40:40|105082.9|105057.9|105082|105057|105082.9|105057.9|105079.9|105054.9|40
1724766050000|2024-08-27 13:40:50|105082.1|105057.1|105093.3|105068.3|105094.5|105069.5|105081.1|105056.1|36
1724766060000|2024-08-27 13:41:00|105093.5|105068.5|105087|105062|105094.4|105069.4|105083.8|105058.8|41
1724766070000|2024-08-27 13:41:10|105087.2|105062.2|105085.1|105060.1|105087.5|105062.5|105083.5|105058.5|44
1724766080000|2024-08-27 13:41:20|105084.8|105059.8|105060.5|105035.5|105084.9|105059.9|105058.9|105033.9|53
1724766090000|2024-08-27 13:41:30|105059.1|105034.1|105054.5|105029.5|105059.4|105034.4|105054.5|105029.5|49
1724766100000|2024-08-27 13:41:40|105054.4|105029.4|105042|105017|105054.5|105029.5|105040.9|105015.9|52
1724766110000|2024-08-27 13:41:50|105042.1|105017.1|105052.1|105027.1|105056.8|105031.8|105041.7|105016.7|40
1724766120000|2024-08-27 13:42:00|105052.4|105027.4|105057.7|105032.7|105057.7|105032.7|105052.4|105027.4|34
1724766130000|2024-08-27 13:42:10|105057.9|105032.9|105085.7|105060.7|105085.8|105060.8|105057.9|105032.9|35
1724766140000|2024-08-27 13:42:20|105085.8|105060.8|105097.1|105072.1|105104.3|105079.3|105082.9|105057.9|52
1724766150000|2024-08-27 13:42:30|105097.3|105072.3|105109.5|105084.5|105109.6|105084.6|105097.3|105072.3|41
1724766160000|2024-08-27 13:42:40|105109.6|105084.6|105104.9|105079.9|105109.6|105084.6|105095.3|105070.3|56
1724766170000|2024-08-27 13:42:50|105105.1|105080.1|105133.9|105083.9|105136|105089|105104.7|105075.3|49
1724766180000|2024-08-27 13:43:00|105133.8|105083.8|105158.2|105108.2|105158.2|105108.2|105133.8|105083.8|56
1724766190000|2024-08-27 13:43:10|105154.8|105104.8|105159.1|105109.1|105161.9|105111.9|105152.3|105102.3|52
1724766200000|2024-08-27 13:43:20|105159.4|105109.4|105169.3|105119.3|105173|105123|105157.3|105107.3|55
1724766210000|2024-08-27 13:43:30|105169.6|105119.6|105163.2|105113.2|105169.6|105119.6|105156.2|105106.2|47
1724766220000|2024-08-27 13:43:40|105163.4|105113.4|105164.1|105114.1|105164.8|105114.8|105161.2|105111.2|47
1724766230000|2024-08-27 13:43:50|105164.6|105114.6|105162.3|105112.3|105172.4|105122.4|105162.3|105112.3|34
1724766240000|2024-08-27 13:44:00|105162.1|105112.1|105161.4|105111.4|105164.7|105114.7|105158.6|105108.6|41
1724766250000|2024-08-27 13:44:10|105161.5|105111.5|105175.9|105125.9|105178.5|105128.5|105160.9|105110.9|53
1724766260000|2024-08-27 13:44:20|105176.4|105126.4|105171.4|105121.4|105176.8|105126.8|105171.4|105121.4|30
1724766270000|2024-08-27 13:44:30|105171.6|105121.6|105171.1|105121.1|105176.9|105126.9|105166.6|105116.6|42
1724766280000|2024-08-27 13:44:40|105171.6|105121.6|105170.4|105120.4|105173.2|105123.2|105169.6|105119.6|39
1724766290000|2024-08-27 13:44:50|105170.2|105120.2|105163|105113|105170.2|105120.2|105162.2|105112.2|26
1724766300000|2024-08-27 13:45:00|105162.1|105112.1|105150.8|105100.8|105163.4|105113.4|105149.1|105099.1|50
1724766310000|2024-08-27 13:45:10|105151|105101|105138.7|105088.7|105151|105101|105138.7|105088.7|34
1724766320000|2024-08-27 13:45:20|105138.2|105088.2|105130.2|105105.2|105142.8|105105.5|105129.9|105079.9|52
1724766330000|2024-08-27 13:45:30|105130.3|105105.3|105137.6|105112.6|105138.3|105113.3|105130.3|105105.3|31
1724766340000|2024-08-27 13:45:40|105139.8|105114.8|105149.3|105124.3|105149.3|105124.3|105139.8|105114.8|31
1724766350000|2024-08-27 13:45:50|105148.7|105123.7|105137.8|105112.8|105150.7|105125.7|105135.4|105110.4|52
1724766360000|2024-08-27 13:46:00|105138.1|105113.1|105139.2|105114.2|105146.5|105121.5|105137.8|105112.8|42
1724766370000|2024-08-27 13:46:10|105138.5|105113.5|105133.5|105108.5|105140.1|105115.1|105133.2|105108.2|43
1724766380000|2024-08-27 13:46:20|105133.3|105108.3|105137.5|105112.5|105140.7|105115.7|105133.3|105108.3|44
1724766390000|2024-08-27 13:46:30|105137.4|105112.4|105122.5|105072.5|105150.6|105113.5|105122.5|105072.5|40
1724766400000|2024-08-27 13:46:40|105122.7|105072.7|105141.1|105091.1|105143.3|105093.3|105122.5|105072.5|34
1724766410000|2024-08-27 13:46:50|105141.4|105091.4|105154.2|105104.2|105155.7|105105.7|105140.4|105090.4|39
1724766420000|2024-08-27 13:47:00|105154.3|105104.3|105160.5|105110.5|105162.4|105112.4|105145.4|105095.4|53
1724766430000|2024-08-27 13:47:10|105160.2|105110.2|105150.7|105100.7|105160.2|105110.2|105149.7|105099.7|46
1724766440000|2024-08-27 13:47:20|105150.5|105100.5|105150.6|105100.6|105151.4|105101.4|105149.1|105099.1|41
1724766450000|2024-08-27 13:47:30|105150.4|105100.4|105151.8|105101.8|105152.2|105102.2|105149.2|105099.2|38
1724766460000|2024-08-27 13:47:40|105151.6|105101.6|105150.9|105100.9|105155.9|105105.9|105149.6|105099.6|38
1724766470000|2024-08-27 13:47:50|105150.6|105100.6|105148|105098|105153.6|105103.6|105147.8|105097.8|36
1724766480000|2024-08-27 13:48:00|105147.5|105097.5|105132.7|105082.7|105147.5|105097.5|105132.7|105082.7|58
1724766490000|2024-08-27 13:48:10|105132.9|105082.9|105137.9|105087.9|105139.4|105089.4|105132.9|105082.9|25
1724766500000|2024-08-27 13:48:20|105136.9|105086.9|105119.1|105069.1|105137.1|105087.1|105117|105067|37
1724766510000|2024-08-27 13:48:30|105118.6|105068.6|105127.6|105077.6|105129.4|105079.4|105118.6|105068.6|39
1724766520000|2024-08-27 13:48:40|105125.2|105075.2|105116.9|105066.9|105125.2|105075.2|105113.6|105063.6|35
1724766530000|2024-08-27 13:48:50|105117|105067|105111.5|105061.5|105117.4|105067.4|105110.4|105060.4|22
1724766540000|2024-08-27 13:49:00|105111.2|105061.2|105116.6|105066.6|105118.5|105068.5|105107.8|105057.8|29
1724766550000|2024-08-27 13:49:10|105116.8|105066.8|105117.7|105067.7|105118.9|105068.9|105106.3|105056.3|33
1724766560000|2024-08-27 13:49:20|105118.6|105068.6|105120.9|105070.9|105121|105071|105117.6|105067.6|26
1724766570000|2024-08-27 13:49:30|105120.6|105070.6|105120.9|105070.9|105122.8|105072.8|105120.6|105070.6|26
1724766580000|2024-08-27 13:49:40|105121|105071|105137.4|105087.4|105138.1|105088.1|105121|105071|36
1724766590000|2024-08-27 13:49:50|105137.6|105087.6|105147.7|105097.7|105149.3|105099.3|105137.6|105087.6|51
1724766600000|2024-08-27 13:50:00|105147.5|105097.5|105125.4|105100.4|105147.5|105116|105119.3|105094.3|51
1724766610000|2024-08-27 13:50:10|105125.3|105100.3|105118.2|105093.2|105126.2|105101.2|105118.2|105093.2|27
1724766620000|2024-08-27 13:50:20|105117|105092|105114.6|105089.6|105119.6|105094.6|105114.6|105089.6|34
1724766630000|2024-08-27 13:50:30|105114.5|105089.5|105094.7|105069.7|105114.5|105089.5|105091.9|105066.9|39
1724766640000|2024-08-27 13:50:40|105092.5|105067.5|105106.7|105056.7|105113.5|105067.5|105090.1|105052.8|48
1724766650000|2024-08-27 13:50:50|105106.2|105056.2|105090.1|105040.1|105106.2|105056.2|105083.7|105033.7|51
1724766660000|2024-08-27 13:51:00|105090.6|105040.6|105117|105067|105118.5|105068.5|105090.3|105040.3|52
1724766670000|2024-08-27 13:51:10|105116.9|105066.9|105126.9|105076.9|105128.4|105078.4|105112|105062|53
1724766680000|2024-08-27 13:51:20|105127.5|105077.5|105123.9|105073.9|105127.9|105077.9|105123.3|105073.3|45
1724766690000|2024-08-27 13:51:30|105124.4|105074.4|105144.4|105094.4|105145.2|105095.2|105124.4|105074.4|55
1724766700000|2024-08-27 13:51:40|105144|105094|105143.9|105093.9|105144.4|105094.4|105142.6|105092.6|36
1724766710000|2024-08-27 13:51:50|105144.5|105094.5|105162.9|105112.9|105162.9|105112.9|105144.2|105094.2|49
1724766720000|2024-08-27 13:52:00|105163.4|105113.4|105162.5|105112.5|105166.5|105116.5|105162.5|105112.5|34
1724766730000|2024-08-27 13:52:10|105162.3|105112.3|105154.5|105104.5|105164|105114|105151.6|105101.6|36
1724766740000|2024-08-27 13:52:20|105154.4|105104.4|105162.9|105112.9|105166.1|105116.1|105154.4|105104.4|53
1724766750000|2024-08-27 13:52:30|105163|105113|105158.6|105108.6|105163|105113|105156.8|105106.8|46
1724766760000|2024-08-27 13:52:40|105158.3|105108.3|105162.4|105112.4|105171.9|105121.9|105157|105107|49
1724766770000|2024-08-27 13:52:50|105162.8|105112.8|105173.3|105123.3|105179|105129|105162.8|105112.8|50
1724766780000|2024-08-27 13:53:00|105169.7|105119.7|105173.1|105123.1|105174|105124|105157.6|105107.6|49
1724766790000|2024-08-27 13:53:10|105173.2|105123.2|105180.3|105130.3|105180.3|105130.3|105169.5|105119.5|43
1724766800000|2024-08-27 13:53:20|105179.8|105129.8|105180.2|105130.2|105180.8|105130.8|105171.7|105121.7|51
1724766810000|2024-08-27 13:53:30|105180.5|105130.5|105191|105141|105191|105141|105180.5|105130.5|45
1724766820000|2024-08-27 13:53:40|105191.5|105141.5|105195.8|105145.8|105207.3|105157.3|105189.8|105139.8|59
1724766830000|2024-08-27 13:53:50|105195.2|105145.2|105205.8|105155.8|105207.1|105157.1|105194.1|105144.1|36
1724766840000|2024-08-27 13:54:00|105205.7|105155.7|105199.6|105149.6|105205.7|105155.7|105197.5|105147.5|37
1724766850000|2024-08-27 13:54:10|105199.7|105149.7|105164.7|105139.7|105199.7|105151.5|105156.1|105131.1|59
1724766860000|2024-08-27 13:54:20|105164.8|105139.8|105165|105140|105169.3|105144.3|105161.9|105136.9|56
1724766870000|2024-08-27 13:54:30|105165.3|105140.3|105163.9|105138.9|105176.6|105151.6|105163.1|105138.1|54
1724766880000|2024-08-27 13:54:40|105164.2|105139.2|105175.4|105150.4|105177|105152|105152|105127|56
1724766890000|2024-08-27 13:54:50|105175.5|105150.5|105169.5|105144.5|105176.2|105151.2|105167.2|105142.2|48
1724766900000|2024-08-27 13:55:00|105170.9|105145.9|105191.1|105141.1|105193.8|105145.9|105169.9|105123.4|60
1724766910000|2024-08-27 13:55:10|105190.9|105140.9|105190.2|105140.2|105193.5|105143.5|105172.5|105122.5|63
1724766920000|2024-08-27 13:55:20|105189.9|105139.9|105180.9|105130.9|105197.1|105147.1|105179|105129|63
1724766930000|2024-08-27 13:55:30|105179.9|105129.9|105156.1|105106.1|105184.6|105134.6|105155.5|105105.5|70
1724766940000|2024-08-27 13:55:40|105156.2|105106.2|105147.5|105097.5|105159.9|105109.9|105136.8|105086.8|57
1724766950000|2024-08-27 13:55:50|105148.5|105098.5|105169.2|105119.2|105169.4|105119.4|105143.6|105093.6|57
1724766960000|2024-08-27 13:56:00|105168.4|105118.4|105166|105116|105168.6|105118.6|105157.1|105107.1|28
1724766970000|2024-08-27 13:56:10|105166.1|105116.1|105166.8|105116.8|105170.8|105120.8|105165.7|105115.7|29
1724766980000|2024-08-27 13:56:20|105166|105116|105168.4|105118.4|105168.7|105118.7|105162.7|105112.7|45
1724766990000|2024-08-27 13:56:30|105167.4|105117.4|105161.2|105111.2|105170.8|105120.8|105161.2|105111.2|22
1724767000000|2024-08-27 13:56:40|105161.5|105111.5|105163.5|105113.5|105163.6|105113.6|105160.3|105110.3|23
1724767010000|2024-08-27 13:56:50|105163.4|105113.4|105174.9|105124.9|105175.4|105125.4|105163.3|105113.3|39
1724767020000|2024-08-27 13:57:00|105175.7|105125.7|105176.6|105126.6|105178.6|105128.6|105168.9|105118.9|25
1724767030000|2024-08-27 13:57:10|105176.9|105126.9|105179.4|105129.4|105180.4|105130.4|105169.2|105119.2|35
1724767040000|2024-08-27 13:57:20|105174.9|105124.9|105175.1|105125.1|105176.6|105126.6|105171.7|105121.7|38
1724767050000|2024-08-27 13:57:30|105174.7|105124.7|105169.4|105119.4|105174.7|105124.7|105168.6|105118.6|37
1724767060000|2024-08-27 13:57:40|105169.7|105119.7|105177.4|105127.4|105177.6|105127.6|105167.9|105117.9|57
1724767070000|2024-08-27 13:57:50|105177.6|105127.6|105180.3|105130.3|105180.6|105130.6|105174.7|105124.7|40
1724767080000|2024-08-27 13:58:00|105179.1|105129.1|105185.4|105135.4|105186.4|105136.4|105177.7|105127.7|17
1724767090000|2024-08-27 13:58:10|105186.1|105136.1|105179.7|105129.7|105196|105146|105178.5|105128.5|52
1724767100000|2024-08-27 13:58:20|105177.2|105127.2|105181.6|105131.6|105183.2|105133.2|105177.2|105127.2|37
1724767110000|2024-08-27 13:58:30|105181.7|105131.7|105182.5|105132.5|105183.4|105133.4|105179.2|105129.2|25
1724767120000|2024-08-27 13:58:40|105182.6|105132.6|105177.4|105127.4|105185.2|105135.2|105175.6|105125.6|27
1724767130000|2024-08-27 13:58:50|105177.7|105127.7|105183.6|105133.6|105184|105134|105177.7|105127.7|35
1724767140000|2024-08-27 13:59:00|105183|105133|105186.8|105136.8|105186.8|105136.8|105180.9|105130.9|38
1724767150000|2024-08-27 13:59:10|105186.4|105136.4|105179.2|105129.2|105186.5|105136.5|105176.4|105126.4|40
1724767160000|2024-08-27 13:59:20|105177.9|105127.9|105191.3|105141.3|105193.8|105143.8|105177.6|105127.6|45
1724767170000|2024-08-27 13:59:30|105189.5|105139.5|105187.1|105137.1|105189.5|105139.5|105184.5|105134.5|37
1724767180000|2024-08-27 13:59:40|105185.8|105135.8|105183.1|105133.1|105186.1|105136.1|105180.8|105130.8|37
1724767190000|2024-08-27 13:59:50|105182.7|105132.7|105176.4|105126.4|105189.7|105139.7|105171.9|105121.9|43
1724767200000|2024-08-27 14:00:00|105213.2|105087.8|105177.7|105127.7|105246|105145.6|105169.5|104999.9|57
1724767210000|2024-08-27 14:00:10|105177.1|105127.1|105183.3|105133.3|105183.3|105133.3|105172.9|105122.9|56
1724767220000|2024-08-27 14:00:20|105183.6|105133.6|105163.5|105113.5|105185|105135|105150.1|105100.1|47
1724767230000|2024-08-27 14:00:30|105164.3|105114.3|105156|105106|105168.6|105118.6|105156|105106|49
1724767240000|2024-08-27 14:00:40|105159.8|105109.8|105158.7|105108.7|105170.4|105120.4|105158.1|105108.1|46
1724767250000|2024-08-27 14:00:50|105162|105112|105156.2|105106.2|105168.2|105118.2|105155.4|105105.4|63
1724767260000|2024-08-27 14:01:00|105155.7|105105.7|105159.9|105109.9|105163.7|105113.7|105155.5|105105.5|36
1724767270000|2024-08-27 14:01:10|105159.4|105109.4|105160.5|105110.5|105163.6|105113.6|105159.4|105109.4|39
1724767280000|2024-08-27 14:01:20|105161.1|105111.1|105151.2|105101.2|105161.5|105111.5|105151.2|105101.2|46
1724767290000|2024-08-27 14:01:30|105151.4|105101.4|105157.1|105107.1|105158.8|105108.8|105144.4|105094.4|43
1724767300000|2024-08-27 14:01:40|105155.5|105105.5|105173.9|105123.9|105174.5|105124.5|105153.9|105103.9|61
1724767310000|2024-08-27 14:01:50|105173.6|105123.6|105172.6|105122.6|105179.2|105129.2|105169.6|105119.6|35
1724767320000|2024-08-27 14:02:00|105172|105122|105171.7|105121.7|105175.4|105125.4|105171.7|105121.7|30
1724767330000|2024-08-27 14:02:10|105171.1|105121.1|105173.2|105123.2|105175.6|105125.6|105163.3|105113.3|63
1724767340000|2024-08-27 14:02:20|105172.1|105122.1|105183.5|105133.5|105183.5|105133.5|105170.9|105120.9|59
1724767350000|2024-08-27 14:02:30|105180.4|105130.4|105165.3|105115.3|105180.4|105130.4|105159.5|105109.5|70
1724767360000|2024-08-27 14:02:40|105165|105115|105162.5|105112.5|105167.8|105117.8|105158.4|105108.4|45
1724767370000|2024-08-27 14:02:50|105160.8|105110.8|105168.7|105118.7|105169.1|105119.1|105159.2|105109.2|15
1724767380000|2024-08-27 14:03:00|105167.4|105117.4|105172.7|105122.7|105178.6|105128.6|105167.4|105117.4|45
1724767390000|2024-08-27 14:03:10|105173.6|105123.6|105170.5|105120.5|105175.1|105125.1|105169.1|105119.1|50
1724767400000|2024-08-27 14:03:20|105170.7|105120.7|105178.4|105128.4|105179.7|105129.7|105170.5|105120.5|42
1724767410000|2024-08-27 14:03:30|105178|105128|105176.8|105126.8|105199.3|105149.3|105173.8|105123.8|54
1724767420000|2024-08-27 14:03:40|105177.4|105127.4|105189.3|105139.3|105194.7|105144.7|105176.9|105126.9|53
1724767430000|2024-08-27 14:03:50|105188.7|105138.7|105183|105133|105188.7|105138.7|105181.5|105131.5|44
1724767440000|2024-08-27 14:04:00|105183.2|105133.2|105183.1|105133.1|105184|105134|105177.2|105127.2|53
1724767450000|2024-08-27 14:04:10|105183|105133|105180.1|105130.1|105183|105133|105176.3|105126.3|46
1724767460000|2024-08-27 14:04:20|105180.2|105130.2|105163.3|105113.3|105181.9|105131.9|105163.3|105113.3|53
1724767470000|2024-08-27 14:04:30|105165.9|105115.9|105138.1|105088.1|105167.7|105117.7|105133.1|105083.1|51
1724767480000|2024-08-27 14:04:40|105137.3|105087.3|105122.5|105072.5|105137.3|105087.3|105122.5|105072.5|51
1724767490000|2024-08-27 14:04:50|105123.6|105073.6|105114.8|105064.8|105123.7|105073.7|105096.5|105046.5|55
1724767500000|2024-08-27 14:05:00|105114.7|105064.7|105107.3|105057.3|105114.7|105064.7|105104.6|105054.6|59
1724767510000|2024-08-27 14:05:10|105107.4|105057.4|105102.1|105052.1|105110.9|105060.9|105100.4|105050.4|44
1724767520000|2024-08-27 14:05:20|105103.1|105053.1|105122.5|105072.5|105126.1|105076.1|105103.1|105053.1|52
1724767530000|2024-08-27 14:05:30|105121.7|105071.7|105109|105059|105121.7|105071.7|105107.9|105057.9|52
1724767540000|2024-08-27 14:05:40|105108.8|105058.8|105110.3|105060.3|105115.8|105065.8|105104.9|105054.9|43
1724767550000|2024-08-27 14:05:50|105113.7|105063.7|105124.6|105074.6|105125.3|105075.3|105113.7|105063.7|49
1724767560000|2024-08-27 14:06:00|105125|105075|105130.9|105080.9|105132.6|105082.6|105120.9|105070.9|63
1724767570000|2024-08-27 14:06:10|105130|105080|105134.7|105084.7|105134.7|105084.7|105129.8|105079.8|39
1724767580000|2024-08-27 14:06:20|105136.1|105086.1|105137.1|105087.1|105141.8|105091.8|105131.9|105081.9|53
1724767590000|2024-08-27 14:06:30|105137.2|105087.2|105157.2|105107.2|105159.6|105109.6|105137.2|105087.2|51
1724767600000|2024-08-27 14:06:40|105155.3|105105.3|105150.4|105100.4|105155.9|105105.9|105143.3|105093.3|54
1724767610000|2024-08-27 14:06:50|105150.8|105100.8|105140.1|105090.1|105152|105102|105129.7|105079.7|44
1724767620000|2024-08-27 14:07:00|105140.5|105090.5|105143.1|105093.1|105151.2|105101.2|105140.3|105090.3|53
1724767630000|2024-08-27 14:07:10|105142.4|105092.4|105144.1|105094.1|105148.1|105098.1|105139.1|105089.1|56
1724767640000|2024-08-27 14:07:20|105143.9|105093.9|105140.2|105090.2|105147.5|105097.5|105138.8|105088.8|49
1724767650000|2024-08-27 14:07:30|105140.4|105090.4|105143.5|105093.5|105145|105095|105134.5|105084.5|52
1724767660000|2024-08-27 14:07:40|105143.4|105093.4|105164.4|105114.4|105164.4|105114.4|105143.4|105093.4|43
1724767670000|2024-08-27 14:07:50|105164.5|105114.5|105170.5|105120.5|105172.6|105122.6|105164.4|105114.4|41
1724767680000|2024-08-27 14:08:00|105171|105121|105179.5|105129.5|105179.5|105129.5|105171|105121|34
1724767690000|2024-08-27 14:08:10|105179.4|105129.4|105187.3|105137.3|105187.5|105137.5|105179.4|105129.4|33
1724767700000|2024-08-27 14:08:20|105187.4|105137.4|105182.8|105132.8|105192.3|105142.3|105181.7|105131.7|42
1724767710000|2024-08-27 14:08:30|105182.4|105132.4|105171.7|105121.7|105186.1|105136.1|105170.1|105120.1|32
1724767720000|2024-08-27 14:08:40|105171.8|105121.8|105149.6|105124.6|105180.1|105130.1|105147.1|105120.5|42
1724767730000|2024-08-27 14:08:50|105149.8|105124.8|105152.5|105127.5|105153.9|105128.9|105149.8|105124.8|40
1724767740000|2024-08-27 14:09:00|105152.7|105127.7|105141.9|105116.9|105153.2|105128.2|105140.9|105115.9|42
1724767750000|2024-08-27 14:09:10|105142.4|105117.4|105139.7|105114.7|105147.3|105122.3|105139.2|105114.2|43
1724767760000|2024-08-27 14:09:20|105139.8|105114.8|105136|105111|105139.8|105114.8|105134.8|105109.8|46
1724767770000|2024-08-27 14:09:30|105135.8|105110.8|105134.4|105109.4|105137.7|105112.7|105127.8|105102.8|41
1724767780000|2024-08-27 14:09:40|105134.7|105109.7|105147.3|105122.3|105147.9|105122.9|105134.7|105109.7|37
1724767790000|2024-08-27 14:09:50|105147.5|105122.5|105140.8|105115.8|105148.7|105123.7|105140.5|105115.5|32
1724767800000|2024-08-27 14:10:00|105140.5|105115.5|105136.9|105111.9|105140.8|105115.8|105133.3|105108.3|31
1724767810000|2024-08-27 14:10:10|105137.3|105112.3|105127.1|105102.1|105142.2|105117.2|105127.1|105102.1|40
1724767820000|2024-08-27 14:10:20|105127|105102|105115.6|105090.6|105127.2|105102.2|105110.6|105085.6|53
1724767830000|2024-08-27 14:10:30|105115.2|105090.2|105117|105067|105119.6|105090.2|105108.1|105062.8|53
1724767840000|2024-08-27 14:10:40|105117.7|105067.7|105121|105071|105128.3|105078.3|105117.7|105067.7|56
1724767850000|2024-08-27 14:10:50|105120.9|105070.9|105126.8|105076.8|105133|105083|105120.2|105070.2|55
1724767860000|2024-08-27 14:11:00|105126.6|105076.6|105106.6|105081.6|105128|105085.4|105103.8|105070.2|48
1724767870000|2024-08-27 14:11:10|105105.5|105080.5|105110.2|105085.2|105110.7|105085.7|105105.5|105080.5|36
1724767880000|2024-08-27 14:11:20|105110.4|105085.4|105109.5|105084.5|105117|105092|105109.4|105084.4|36
1724767890000|2024-08-27 14:11:30|105109.9|105084.9|105111.4|105086.4|105117.8|105092.8|105109.9|105084.9|32
1724767900000|2024-08-27 14:11:40|105111|105086|105102.6|105077.6|105112.1|105087.1|105102.3|105077.3|55
1724767910000|2024-08-27 14:11:50|105102.4|105077.4|105104.5|105079.5|105106.9|105081.9|105097.7|105072.7|40
1724767920000|2024-08-27 14:12:00|105104.9|105079.9|105102.4|105077.4|105107.8|105082.8|105096.1|105071.1|43
1724767930000|2024-08-27 14:12:10|105103.1|105078.1|105113|105088|105113|105088|105102.9|105077.9|30
1724767940000|2024-08-27 14:12:20|105113.7|105088.7|105111.2|105086.2|105115.9|105090.9|105111|105086|33
1724767950000|2024-08-27 14:12:30|105111.5|105086.5|105089.8|105064.8|105111.5|105086.5|105089.8|105064.8|42
1724767960000|2024-08-27 14:12:40|105089.2|105064.2|105098.4|105048.4|105099.8|105064.2|105087.8|105039.4|49
1724767970000|2024-08-27 14:12:50|105098.9|105048.9|105097.1|105047.1|105106.8|105056.8|105091.7|105041.7|43
1724767980000|2024-08-27 14:13:00|105097.8|105047.8|105117.7|105067.7|105117.9|105067.9|105097.2|105047.2|43
1724767990000|2024-08-27 14:13:10|105118.2|105068.2|105115.3|105065.3|105119|105069|105105.5|105055.5|48
1724768000000|2024-08-27 14:13:20|105117|105067|105120.9|105070.9|105121|105071|105108.3|105058.3|46
1724768010000|2024-08-27 14:13:30|105122.7|105072.7|105137.1|105087.1|105143.2|105093.2|105122.7|105072.7|51
1724768020000|2024-08-27 14:13:40|105137.7|105087.7|105137.7|105087.7|105147.2|105097.2|105137.7|105087.7|34
1724768030000|2024-08-27 14:13:50|105136.3|105086.3|105174.3|105124.3|105174.3|105124.3|105132.9|105082.9|61
1724768040000|2024-08-27 14:14:00|105174.6|105124.6|105179.5|105129.5|105179.5|105129.5|105173.8|105123.8|50
1724768050000|2024-08-27 14:14:10|105179.3|105129.3|105182.4|105132.4|105185.8|105135.8|105178.8|105128.8|34
1724768060000|2024-08-27 14:14:20|105181.2|105131.2|105178.1|105128.1|105181.7|105131.7|105177.3|105127.3|31
1724768070000|2024-08-27 14:14:30|105178.7|105128.7|105170.2|105120.2|105178.7|105128.7|105160.8|105110.8|45
1724768080000|2024-08-27 14:14:40|105170.4|105120.4|105164.9|105114.9|105170.6|105120.6|105164.4|105114.4|33
1724768090000|2024-08-27 14:14:50|105164.5|105114.5|105129.7|105104.7|105164.5|105120.1|105124.8|105099.8|48
1724768100000|2024-08-27 14:15:00|105128.8|105103.8|105108.9|105083.9|105129.7|105104.7|105106.7|105081.7|53
1724768110000|2024-08-27 14:15:10|105109.2|105084.2|105114.6|105089.6|105115.7|105090.7|105109.2|105084.2|34
1724768120000|2024-08-27 14:15:20|105114.2|105089.2|105120.3|105095.3|105121.3|105096.3|105111.8|105086.8|46
1724768130000|2024-08-27 14:15:30|105120.5|105095.5|105126.4|105101.4|105126.8|105101.8|105119.2|105094.2|35
1724768140000|2024-08-27 14:15:40|105126.6|105101.6|105135|105110|105136.3|105111.3|105126.6|105101.6|43
1724768150000|2024-08-27 14:15:50|105135.1|105110.1|105134.9|105109.9|105136.3|105111.3|105128.9|105103.9|41
1724768160000|2024-08-27 14:16:00|105135|105110|105165.6|105140.6|105166.6|105141.6|105134.7|105109.7|61
1724768170000|2024-08-27 14:16:10|105165.2|105140.2|105128.4|105103.4|105165.3|105140.3|105125.5|105100.5|57
1724768180000|2024-08-27 14:16:20|105128.6|105103.6|105114.5|105089.5|105128.9|105103.9|105113.8|105088.8|51
1724768190000|2024-08-27 14:16:30|105114.7|105089.7|105118.3|105093.3|105119|105094|105110.2|105085.2|49
1724768200000|2024-08-27 14:16:40|105118.7|105093.7|105138|105088|105138.8|105100|105118|105086.9|42
1724768210000|2024-08-27 14:16:50|105138.3|105088.3|105122.6|105097.6|105146.6|105105.7|105120.6|105086.8|56
1724768220000|2024-08-27 14:17:00|105122.3|105097.3|105118.3|105093.3|105126.8|105101.8|105118.3|105093.3|45
1724768230000|2024-08-27 14:17:10|105118.5|105093.5|105119|105094|105120.3|105095.3|105112.1|105087.1|52
1724768240000|2024-08-27 14:17:20|105118|105093|105122.7|105097.7|105122.7|105097.7|105115.2|105090.2|46
1724768250000|2024-08-27 14:17:30|105122.9|105097.9|105119.9|105094.9|105124.5|105099.5|105111.5|105086.5|42
1724768260000|2024-08-27 14:17:40|105120|105095|105117.8|105092.8|105125.5|105100.5|105117.6|105092.6|32
1724768270000|2024-08-27 14:17:50|105117.7|105092.7|105127.3|105102.3|105128.9|105103.9|105117.7|105092.7|39
1724768280000|2024-08-27 14:18:00|105126.9|105101.9|105129.1|105104.1|105130.1|105105.1|105123.6|105098.6|41
1724768290000|2024-08-27 14:18:10|105128.9|105103.9|105128.4|105103.4|105129.3|105104.3|105126.1|105101.1|37
1724768300000|2024-08-27 14:18:20|105128.2|105103.2|105117.5|105092.5|105128.9|105103.9|105114|105089|35
1724768310000|2024-08-27 14:18:30|105116.9|105091.9|105115.7|105090.7|105120.9|105095.9|105110.5|105085.5|36
1724768320000|2024-08-27 14:18:40|105114.3|105089.3|105126.6|105101.6|105126.6|105101.6|105113.2|105088.2|38
1724768330000|2024-08-27 14:18:50|105127|105102|105149|105124|105149|105124|105127|105102|46
1724768340000|2024-08-27 14:19:00|105149.5|105124.5|105133.6|105108.6|105149.8|105124.8|105133|105108|40
1724768350000|2024-08-27 14:19:10|105133.5|105108.5|105125.3|105100.3|105133.9|105108.9|105125.3|105100.3|27
1724768360000|2024-08-27 14:19:20|105125.2|105100.2|105117.7|105092.7|105127|105102|105117.6|105092.6|36
1724768370000|2024-08-27 14:19:30|105117.5|105092.5|105118.4|105093.4|105118.6|105093.6|105111.2|105086.2|29
1724768380000|2024-08-27 14:19:40|105118.6|105093.6|105119.9|105094.9|105120.8|105095.8|105117|105092|37
1724768390000|2024-08-27 14:19:50|105120.1|105095.1|105087.7|105062.7|105120.2|105095.2|105087.5|105062.5|47
1724768400000|2024-08-27 14:20:00|105087.6|105062.6|105097.6|105072.6|105097.6|105072.6|105082.4|105057.4|40
1724768410000|2024-08-27 14:20:10|105097.5|105072.5|105079|105054|105098.3|105073.3|105077.7|105052.7|47
1724768420000|2024-08-27 14:20:20|105078.8|105053.8|105081.1|105056.1|105085.8|105060.8|105075.5|105050.5|51
1724768430000|2024-08-27 14:20:30|105081.2|105056.2|105087.1|105062.1|105087.1|105062.1|105079.4|105054.4|29
1724768440000|2024-08-27 14:20:40|105087.3|105062.3|105064|105039|105087.3|105062.3|105064|105039|47
1724768450000|2024-08-27 14:20:50|105063.8|105038.8|105047.9|105022.9|105065.2|105040.2|105046.3|105021.3|42
1724768460000|2024-08-27 14:21:00|105048|105023|105036|105011|105049|105024|105035.5|105010.5|54
1724768470000|2024-08-27 14:21:10|105035.8|105010.8|105013.5|104988.5|105036.2|105011.2|105013.1|104988.1|42
1724768480000|2024-08-27 14:21:20|105013.9|104988.9|105003.1|104978.1|105014.4|104989.4|104997.3|104972.3|53
1724768490000|2024-08-27 14:21:30|105003.2|104978.2|105006.9|104956.9|105010.8|104980.5|105003.2|104953.8|41
1724768500000|2024-08-27 14:21:40|105006.7|104956.7|104992.4|104942.4|105007.3|104957.3|104992|104942|56
1724768510000|2024-08-27 14:21:50|104992.8|104942.8|104978.5|104953.5|104996.5|104964|104978|104940.8|51
1724768520000|2024-08-27 14:22:00|104978.2|104953.2|104976|104926|104991.3|104959.5|104971.9|104925.2|62
1724768530000|2024-08-27 14:22:10|104976.3|104926.3|104986.2|104936.2|104989.8|104939.8|104972.1|104922.1|51
1724768540000|2024-08-27 14:22:20|104986.6|104936.6|104986.5|104936.5|104988.8|104938.8|104983.9|104933.9|48
1724768550000|2024-08-27 14:22:30|104985.7|104935.7|104978.1|104928.1|104986.2|104936.2|104976.3|104926.3|53
1724768560000|2024-08-27 14:22:40|104979|104929|104983.6|104933.6|104983.7|104933.7|104971.4|104921.4|50
1724768570000|2024-08-27 14:22:50|104983.4|104933.4|104966.3|104916.3|104987.8|104937.8|104965.1|104915.1|53
1724768580000|2024-08-27 14:23:00|104966.5|104916.5|104966.3|104916.3|104968.1|104918.1|104965.1|104915.1|34
1724768590000|2024-08-27 14:23:10|104966.5|104916.5|104956.9|104906.9|104966.5|104916.5|104951.2|104901.2|52
1724768600000|2024-08-27 14:23:20|104957.5|104907.5|104948.2|104898.2|104957.5|104907.5|104948.1|104898.1|48
1724768610000|2024-08-27 14:23:30|104948|104898|104941|104891|104948|104898|104937|104887|66
1724768620000|2024-08-27 14:23:40|104940.7|104890.7|104939.5|104889.5|104940.7|104890.7|104932.8|104882.8|56
1724768630000|2024-08-27 14:23:50|104939.2|104889.2|104950.6|104900.6|104962.5|104912.5|104934.6|104884.6|59
1724768640000|2024-08-27 14:24:00|104950|104900|104937|104887|104950.9|104909.7|104929.1|104886.6|64
1724768650000|2024-08-27 14:24:10|104937.3|104887.3|104940.9|104890.9|104942.1|104892.1|104929.3|104879.3|55
1724768660000|2024-08-27 14:24:20|104941.2|104891.2|104944.7|104894.7|104945.1|104895.1|104939|104889|46
1724768670000|2024-08-27 14:24:30|104944.5|104894.5|104945.9|104895.9|104947.5|104897.5|104938.9|104888.9|51
1724768680000|2024-08-27 14:24:40|104934.7|104909.7|104944.4|104919.4|104946.2|104921.2|104932.1|104907.1|47
1724768690000|2024-08-27 14:24:50|104943.5|104918.5|104958.4|104933.4|104960.7|104935.7|104938|104913|58
1724768700000|2024-08-27 14:25:00|104959|104934|104980.9|104955.9|104980.9|104955.9|104959|104934|59
1724768710000|2024-08-27 14:25:10|104981|104956|104966.8|104941.8|104981|104956|104956.1|104931.1|64
1724768720000|2024-08-27 14:25:20|104967.7|104942.7|104992.9|104942.9|104992.9|104946.7|104963.6|104933.8|50
1724768730000|2024-08-27 14:25:30|104993.3|104943.3|105000.9|104950.9|105000.9|104950.9|104991.7|104941.7|41
1724768740000|2024-08-27 14:25:40|105001|104951|105009.8|104959.8|105011.2|104961.2|105001|104951|38
1724768750000|2024-08-27 14:25:50|105009.6|104959.6|105002.4|104977.4|105009.6|104979.2|105001|104959.1|28
1724768760000|2024-08-27 14:26:00|105002.7|104977.7|104990.5|104965.5|105003.2|104978.2|104987.9|104962.9|40
1724768770000|2024-08-27 14:26:10|104990.8|104965.8|104991.1|104966.1|104998.3|104973.3|104989.7|104964.7|44
1724768780000|2024-08-27 14:26:20|104991.2|104966.2|104985.8|104960.8|104995|104970|104984.6|104959.6|35
1724768790000|2024-08-27 14:26:30|104985.5|104960.5|105011.7|104986.7|105011.7|104986.7|104985.5|104960.5|37
1724768800000|2024-08-27 14:26:40|105011.2|104986.2|105010.6|104985.6|105011.5|104986.5|105008.2|104983.2|31
1724768810000|2024-08-27 14:26:50|105011|104986|104997.2|104972.2|105011.1|104986.1|104987.6|104962.6|52
1724768820000|2024-08-27 14:27:00|104999|104974|105002.9|104977.9|105006.1|104981.1|104996.7|104971.7|50
1724768830000|2024-08-27 14:27:10|105000.1|104975.1|104988.2|104963.2|105000.1|104975.1|104987.6|104962.6|45
1724768840000|2024-08-27 14:27:20|104984.1|104959.1|104986.3|104961.3|104990.1|104965.1|104983.7|104958.7|37
1724768850000|2024-08-27 14:27:30|104986.4|104961.4|104990.4|104965.4|104990.4|104965.4|104985.4|104960.4|31
1724768860000|2024-08-27 14:27:40|104990.5|104965.5|104993.9|104968.9|104994.4|104969.4|104988|104963|41
1724768870000|2024-08-27 14:27:50|104993.8|104968.8|104993.1|104968.1|104996.7|104971.7|104991.3|104966.3|47
1724768880000|2024-08-27 14:28:00|104992.5|104967.5|104997.1|104972.1|104997.1|104972.1|104992.5|104967.5|38
1724768890000|2024-08-27 14:28:10|104996.8|104971.8|104973.4|104948.4|104996.8|104971.8|104972.6|104947.6|41
1724768900000|2024-08-27 14:28:20|104973.5|104948.5|104964.8|104939.8|104974|104949|104964.5|104939.5|50
1724768910000|2024-08-27 14:28:30|104963.9|104938.9|104953.4|104928.4|104965.3|104940.3|104953.4|104928.4|41
1724768920000|2024-08-27 14:28:40|104952.2|104927.2|104959.7|104909.7|104959.7|104928.8|104940.5|104901.1|55
1724768930000|2024-08-27 14:28:50|104960.1|104910.1|104970.1|104920.1|104970.9|104920.9|104954.8|104904.8|60
1724768940000|2024-08-27 14:29:00|104970.7|104920.7|104980.8|104930.8|104980.8|104930.8|104961.2|104911.2|44
1724768950000|2024-08-27 14:29:10|104980.9|104930.9|104987.4|104937.4|104989.3|104939.3|104963.5|104923.1|50
1724768960000|2024-08-27 14:29:20|104987.7|104937.7|104986|104961|105003.9|104963.2|104986|104937.7|42
1724768970000|2024-08-27 14:29:30|104998.9|104948.9|105005|104955|105006.2|104956.2|104996.2|104946.2|35
1724768980000|2024-08-27 14:29:40|105004.6|104954.6|105008.5|104958.5|105010.1|104960.1|105004.6|104954.6|26
1724768990000|2024-08-27 14:29:50|105007.9|104957.9|105007.4|104957.4|105013.3|104963.3|105003.7|104953.7|65
1724769000000|2024-08-27 14:30:00|105009.4|104959.4|105009.2|104959.2|105011.6|104961.6|105004.4|104954.4|65
1724769010000|2024-08-27 14:30:10|105009|104959|105014.6|104964.6|105025.7|104975.7|105008.5|104958.5|58
1724769020000|2024-08-27 14:30:20|105014.3|104964.3|105016.7|104966.7|105023.5|104973.5|105013.9|104963.9|48
1724769030000|2024-08-27 14:30:30|105015.1|104965.1|105001.4|104951.4|105015.1|104965.1|104999|104949|60
1724769040000|2024-08-27 14:30:40|105001.8|104951.8|104984.1|104934.1|105002.8|104952.8|104978.2|104928.2|64
1724769050000|2024-08-27 14:30:50|104984.2|104934.2|104989.2|104939.2|104993.1|104943.1|104981.3|104931.3|60
1724769060000|2024-08-27 14:31:00|104991.2|104941.2|104981.7|104931.7|104991.2|104941.2|104978.3|104928.3|49
1724769070000|2024-08-27 14:31:10|104981.3|104931.3|104985.5|104935.5|104986.7|104936.7|104978.9|104928.9|44
1724769080000|2024-08-27 14:31:20|104985.4|104935.4|104993.5|104943.5|104993.5|104943.5|104985.4|104935.4|36
1724769090000|2024-08-27 14:31:30|104993.2|104943.2|104994.5|104944.5|104996.1|104946.1|104989.1|104939.1|44
1724769100000|2024-08-27 14:31:40|104993|104943|104994.1|104944.1|104994.7|104944.7|104988.4|104938.4|42
1724769110000|2024-08-27 14:31:50|104992.9|104942.9|104997.9|104947.9|104999.2|104949.2|104991.1|104941.1|54
1724769120000|2024-08-27 14:32:00|104998.7|104948.7|104993.5|104943.5|105000.6|104950.6|104992.2|104942.2|42
1724769130000|2024-08-27 14:32:10|104993.4|104943.4|104992.9|104942.9|104995.3|104945.3|104992.9|104942.9|26
1724769140000|2024-08-27 14:32:20|104992.6|104942.6|104986|104936|104995|104945|104981.9|104931.9|39
1724769150000|2024-08-27 14:32:30|104985.8|104935.8|104974.3|104924.3|104985.8|104935.8|104974.3|104924.3|33
1724769160000|2024-08-27 14:32:40|104971.2|104921.2|104947.9|104897.9|104972.2|104922.2|104947.4|104897.4|51
1724769170000|2024-08-27 14:32:50|104948|104898|104943.4|104893.4|104948.4|104898.4|104940|104890|34
1724769180000|2024-08-27 14:33:00|104943.3|104893.3|104939.9|104889.9|104943.4|104893.4|104938.9|104888.9|39
1724769190000|2024-08-27 14:33:10|104940.5|104890.5|104937.4|104887.4|104940.5|104890.5|104934.6|104884.6|38
1724769200000|2024-08-27 14:33:20|104937.5|104887.5|104939.7|104889.7|104942.6|104892.6|104937.2|104887.2|35
1724769210000|2024-08-27 14:33:30|104939.4|104889.4|104925.7|104900.7|104953.8|104903.8|104925.7|104886.7|49
1724769220000|2024-08-27 14:33:40|104925.6|104900.6|104926.3|104901.3|104927.9|104902.9|104924.7|104899.7|29
1724769230000|2024-08-27 14:33:50|104926.2|104901.2|104922.7|104897.7|104927.8|104902.8|104922.7|104897.7|20
1724769240000|2024-08-27 14:34:00|104922.9|104897.9|104922.4|104897.4|104923.8|104898.8|104917.7|104892.7|35
1724769250000|2024-08-27 14:34:10|104922|104897|104923.6|104898.6|104928.4|104903.4|104916.2|104891.2|49
1724769260000|2024-08-27 14:34:20|104924.3|104899.3|104928.7|104903.7|104930.4|104905.4|104921.9|104896.9|49
1724769270000|2024-08-27 14:34:30|104928|104903|104933.4|104908.4|104937.8|104912.8|104925.2|104900.2|46
1724769280000|2024-08-27 14:34:40|104933.7|104908.7|104948|104923|104948.1|104923.1|104933.1|104908.1|47
1724769290000|2024-08-27 14:34:50|104947.7|104922.7|104953.5|104928.5|104963.7|104938.7|104947.1|104922.1|41
1724769300000|2024-08-27 14:35:00|104953.8|104928.8|104958.9|104933.9|104960.5|104935.5|104953.8|104928.8|47
1724769310000|2024-08-27 14:35:10|104958.7|104933.7|104973.1|104948.1|104973.2|104948.2|104958.5|104933.5|31
1724769320000|2024-08-27 14:35:20|104973.2|104948.2|104976.3|104951.3|104976.4|104951.4|104972.9|104947.9|37
1724769330000|2024-08-27 14:35:30|104976.2|104951.2|104976.7|104951.7|104976.7|104951.7|104974.4|104949.4|25
1724769340000|2024-08-27 14:35:40|104976.6|104951.6|104973|104948|104979.2|104954.2|104964.9|104939.9|53
1724769350000|2024-08-27 14:35:50|104972.8|104947.8|104975.5|104950.5|104975.5|104950.5|104968.8|104943.8|55
1724769360000|2024-08-27 14:36:00|104974.8|104949.8|104990.3|104965.3|104992.9|104967.9|104973.8|104948.8|56
1724769370000|2024-08-27 14:36:10|104990.1|104965.1|104975.6|104950.6|104990.1|104965.1|104969.7|104944.7|45
1724769380000|2024-08-27 14:36:20|104975.8|104950.8|104962.1|104937.1|104976.2|104951.2|104960.3|104935.3|53
1724769390000|2024-08-27 14:36:30|104962.8|104937.8|104958.8|104933.8|104965.6|104940.6|104957.1|104932.1|49
1724769400000|2024-08-27 14:36:40|104961.6|104936.6|104961.6|104936.6|104961.7|104936.7|104958|104933|26
1724769410000|2024-08-27 14:36:50|104961.8|104936.8|104956.5|104931.5|104962.9|104937.9|104938.8|104913.8|51
1724769420000|2024-08-27 14:37:00|104956.6|104931.6|104954.7|104929.7|104962.3|104937.3|104954.2|104929.2|40
1724769430000|2024-08-27 14:37:10|104954.9|104929.9|104934.9|104909.9|104955.1|104930.1|104934.4|104909.4|41
1724769440000|2024-08-27 14:37:20|104934.7|104909.7|104932.6|104907.6|104936.5|104911.5|104932.5|104907.5|33
1724769450000|2024-08-27 14:37:30|104931.7|104906.7|104943|104893|104943|104907.7|104922.8|104887.7|56
1724769460000|2024-08-27 14:37:40|104943.1|104893.1|104943.3|104893.3|104945.8|104895.8|104938|104888|36
1724769470000|2024-08-27 14:37:50|104943.2|104893.2|104946|104896|104949.1|104899.1|104941.7|104891.7|49
1724769480000|2024-08-27 14:38:00|104946.2|104896.2|104948|104898|104951.3|104901.3|104946.2|104896.2|35
1724769490000|2024-08-27 14:38:10|104948.4|104898.4|104952.3|104902.3|104959.9|104909.9|104947.3|104897.3|51
1724769500000|2024-08-27 14:38:20|104951.9|104901.9|104944.5|104894.5|104951.9|104907.9|104930.9|104893.6|43
1724769510000|2024-08-27 14:38:30|104944.7|104894.7|104945.6|104895.6|104947.6|104897.6|104943.5|104893.5|40
1724769520000|2024-08-27 14:38:40|104945.3|104895.3|104950.2|104900.2|104950.3|104900.3|104944|104894|21
1724769530000|2024-08-27 14:38:50|104949.8|104899.8|104948.1|104898.1|104950.4|104900.4|104946.7|104896.7|22
1724769540000|2024-08-27 14:39:00|104947.7|104897.7|104926.3|104901.3|104947.7|104903.3|104925|104892.4|35
1724769550000|2024-08-27 14:39:10|104926.4|104901.4|104944.6|104894.6|104944.6|104901.4|104921.3|104885.7|35
1724769560000|2024-08-27 14:39:20|104944.5|104894.5|104943.1|104893.1|104946.5|104896.5|104939|104889|41
1724769570000|2024-08-27 14:39:30|104941|104891|104940.1|104890.1|104943.6|104893.6|104940.1|104890.1|30
1724769580000|2024-08-27 14:39:40|104940.8|104890.8|104942.9|104892.9|104943.9|104893.9|104939.8|104889.8|27
1724769590000|2024-08-27 14:39:50|104943.1|104893.1|104941.8|104891.8|104944.6|104894.6|104941.1|104891.1|34
1724769600000|2024-08-27 14:40:00|104942.1|104892.1|104946.5|104896.5|104948.4|104898.4|104942.1|104892.1|25
1724769610000|2024-08-27 14:40:10|104945.8|104895.8|104929.2|104904.2|104945.8|104904.2|104928.8|104892.4|34
1724769620000|2024-08-27 14:40:20|104928.8|104903.8|104909.8|104884.8|104928.8|104903.8|104909.6|104884.6|42
1724769630000|2024-08-27 14:40:30|104909.6|104884.6|104917.1|104892.1|104919.8|104894.8|104908.6|104883.6|43
1724769640000|2024-08-27 14:40:40|104917.9|104892.9|104917.3|104892.3|104919.4|104894.4|104916.7|104891.7|24
1724769650000|2024-08-27 14:40:50|104917.5|104892.5|104914|104889|104919|104894|104913.7|104888.7|37
1724769660000|2024-08-27 14:41:00|104913.9|104888.9|104908.4|104883.4|104915.1|104890.1|104906.4|104881.4|63
1724769670000|2024-08-27 14:41:10|104908.1|104883.1|104904.7|104879.7|104912|104887|104904.2|104879.2|41
1724769680000|2024-08-27 14:41:20|104904.9|104879.9|104900.6|104875.6|104904.9|104879.9|104896.9|104871.9|30
1724769690000|2024-08-27 14:41:30|104901.4|104876.4|104920.4|104895.4|104920.4|104895.4|104900.5|104875.5|44
1724769700000|2024-08-27 14:41:40|104921.1|104896.1|104914.9|104889.9|104922.4|104897.4|104914.9|104889.9|35
1724769710000|2024-08-27 14:41:50|104915.2|104890.2|104927.3|104877.3|104927.3|104896.2|104915.2|104877.3|27
1724769720000|2024-08-27 14:42:00|104928.1|104878.1|104937|104887|104938.1|104888.1|104927.2|104877.2|52
1724769730000|2024-08-27 14:42:10|104936.6|104886.6|104941.9|104891.9|104942.2|104892.2|104936|104886|35
1724769740000|2024-08-27 14:42:20|104941.6|104891.6|104946.7|104896.7|104949.4|104899.4|104941.6|104891.6|34
1724769750000|2024-08-27 14:42:30|104946.4|104896.4|104945.2|104895.2|104949.8|104899.8|104945.2|104895.2|32
1724769760000|2024-08-27 14:42:40|104945.5|104895.5|104934.8|104884.8|104945.5|104895.5|104930.5|104880.5|45
1724769770000|2024-08-27 14:42:50|104935.5|104885.5|104938.3|104888.3|104940.2|104890.2|104935.5|104885.5|26
1724769780000|2024-08-27 14:43:00|104938.1|104888.1|104927.3|104877.3|104938.1|104888.1|104926.7|104876.7|39
1724769790000|2024-08-27 14:43:10|104926.9|104876.9|104924.2|104874.2|104932.1|104882.1|104923.6|104873.6|46
1724769800000|2024-08-27 14:43:20|104924.3|104874.3|104921.1|104871.1|104924.5|104874.5|104920.8|104870.8|29
1724769810000|2024-08-27 14:43:30|104920.9|104870.9|104930.2|104880.2|104931.2|104881.2|104920.9|104870.9|34
1724769820000|2024-08-27 14:43:40|104930.1|104880.1|104930.6|104880.6|104931.3|104881.3|104926.4|104876.4|32
1724769830000|2024-08-27 14:43:50|104930.4|104880.4|104938|104888|104941|104891|104930|104880|41
1724769840000|2024-08-27 14:44:00|104938.3|104888.3|104931.3|104881.3|104942.3|104892.3|104931.3|104881.3|33
1724769850000|2024-08-27 14:44:10|104931.6|104881.6|104932.5|104882.5|104933.9|104883.9|104929.4|104879.4|27
1724769860000|2024-08-27 14:44:20|104932.8|104882.8|104927.9|104877.9|104932.9|104882.9|104924.1|104874.1|30
1724769870000|2024-08-27 14:44:30|104927.5|104877.5|104918|104868|104927.5|104877.5|104918|104868|30
1724769880000|2024-08-27 14:44:40|104917.7|104867.7|104901.7|104851.7|104919.5|104869.5|104899.9|104849.9|38
1724769890000|2024-08-27 14:44:50|104901.6|104851.6|104886.5|104836.5|104902|104852|104880.7|104830.7|48
1724769900000|2024-08-27 14:45:00|104887.8|104837.8|104901.9|104851.9|104903|104853|104883.9|104833.9|37
1724769910000|2024-08-27 14:45:10|104902.5|104852.5|104910.9|104860.9|104911.6|104861.6|104898.9|104848.9|37
1724769920000|2024-08-27 14:45:20|104910.8|104860.8|104919.2|104869.2|104919.9|104869.9|104906.3|104856.3|38
1724769930000|2024-08-27 14:45:30|104919|104869|104912.5|104862.5|104919|104869|104911.4|104861.4|23
1724769940000|2024-08-27 14:45:40|104912.1|104862.1|104921.8|104871.8|104928.4|104878.4|104910.1|104860.1|46
1724769950000|2024-08-27 14:45:50|104920.9|104870.9|104904.8|104854.8|104920.9|104870.9|104903.9|104853.9|48
1724769960000|2024-08-27 14:46:00|104905.8|104855.8|104912.3|104862.3|104914.8|104864.8|104903.7|104853.7|38
1724769970000|2024-08-27 14:46:10|104912.1|104862.1|104914.2|104864.2|104914.6|104864.6|104910.6|104860.6|33
1724769980000|2024-08-27 14:46:20|104913.8|104863.8|104910.8|104860.8|104913.8|104863.8|104906.3|104856.3|33
1724769990000|2024-08-27 14:46:30|104911.4|104861.4|104914.4|104864.4|104916.1|104866.1|104910.6|104860.6|26
1724770000000|2024-08-27 14:46:40|104914.7|104864.7|104916.4|104866.4|104919.6|104869.6|104914.7|104864.7|27
1724770010000|2024-08-27 14:46:50|104916.9|104866.9|104921.8|104871.8|104923|104873|104915.5|104865.5|29
1724770020000|2024-08-27 14:47:00|104921.6|104871.6|104920.2|104870.2|104921.6|104871.6|104918.1|104868.1|27
1724770030000|2024-08-27 14:47:10|104920.1|104870.1|104907.3|104857.3|104920.1|104870.1|104907.2|104857.2|31
1724770040000|2024-08-27 14:47:20|104906.8|104856.8|104912.1|104862.1|104912.1|104862.1|104906.1|104856.1|25
1724770050000|2024-08-27 14:47:30|104910.4|104860.4|104910.9|104860.9|104912.1|104862.1|104909.9|104859.9|31
1724770060000|2024-08-27 14:47:40|104911|104861|104912.5|104862.5|104914.3|104864.3|104908.4|104858.4|27
1724770070000|2024-08-27 14:47:50|104912.7|104862.7|104911.3|104861.3|104914.6|104864.6|104911.2|104861.2|23
1724770080000|2024-08-27 14:48:00|104911.2|104861.2|104912.9|104862.9|104923.8|104873.8|104909.7|104859.7|43
1724770090000|2024-08-27 14:48:10|104913|104863|104911.2|104861.2|104913.3|104863.3|104910.3|104860.3|21
1724770100000|2024-08-27 14:48:20|104911.4|104861.4|104915.5|104865.5|104915.5|104865.5|104911.4|104861.4|12
1724770110000|2024-08-27 14:48:30|104916|104866|104911.8|104861.8|104916.5|104866.5|104911.1|104861.1|12
1724770120000|2024-08-27 14:48:40|104911.3|104861.3|104905.9|104855.9|104911.3|104861.3|104905.9|104855.9|23
1724770130000|2024-08-27 14:48:50|104905.7|104855.7|104887.7|104837.7|104905.7|104855.7|104887|104837|25
1724770140000|2024-08-27 14:49:00|104888.8|104838.8|104885|104835|104889.9|104839.9|104875.8|104825.8|56
1724770150000|2024-08-27 14:49:10|104886|104836|104888.7|104838.7|104894.4|104844.4|104883.2|104833.2|49
1724770160000|2024-08-27 14:49:20|104888.2|104838.2|104856.4|104831.4|104888.2|104838.2|104852.4|104827.4|40
1724770170000|2024-08-27 14:49:30|104856.6|104831.6|104859.5|104834.5|104860.1|104835.1|104855.5|104830.5|44
1724770180000|2024-08-27 14:49:40|104860.2|104835.2|104856.8|104831.8|104861.3|104836.3|104856.8|104831.8|21
1724770190000|2024-08-27 14:49:50|104857.1|104832.1|104853.9|104828.9|104857.6|104832.6|104839|104814|52
1724770200000|2024-08-27 14:50:00|104854.2|104829.2|104864.8|104839.8|104864.8|104839.8|104854.2|104829.2|40
1724770210000|2024-08-27 14:50:10|104866.2|104841.2|104866.9|104841.9|104870.5|104845.5|104865|104840|41
1724770220000|2024-08-27 14:50:20|104866.6|104841.6|104878.6|104853.6|104881.4|104856.4|104864|104839|49
1724770230000|2024-08-27 14:50:30|104878.4|104853.4|104879.1|104854.1|104879.8|104854.8|104872.9|104847.9|35
1724770240000|2024-08-27 14:50:40|104879.2|104854.2|104873|104848|104881.4|104856.4|104870.2|104845.2|44
1724770250000|2024-08-27 14:50:50|104872.4|104847.4|104860.7|104835.7|104872.6|104847.6|104860.7|104835.7|43
1724770260000|2024-08-27 14:51:00|104860.5|104835.5|104858.1|104833.1|104862.4|104837.4|104853.6|104828.6|66
1724770270000|2024-08-27 14:51:10|104857.5|104832.5|104828.8|104803.8|104857.5|104832.5|104828|104803|53
1724770280000|2024-08-27 14:51:20|104829|104804|104827.6|104802.6|104837.5|104812.5|104826.8|104801.8|56
1724770290000|2024-08-27 14:51:30|104828.1|104803.1|104829.6|104804.6|104832.3|104807.3|104822.3|104797.3|48
1724770300000|2024-08-27 14:51:40|104829.5|104804.5|104827.2|104802.2|104833.5|104808.5|104822.1|104797.1|61
1724770310000|2024-08-27 14:51:50|104827.4|104802.4|104822.7|104797.7|104829.2|104804.2|104822.3|104797.3|48
1724770320000|2024-08-27 14:52:00|104823.6|104798.6|104822.1|104797.1|104825.6|104800.6|104821.3|104796.3|43
1724770330000|2024-08-27 14:52:10|104821.7|104796.7|104816.5|104791.5|104822.6|104797.6|104814.1|104789.1|54
1724770340000|2024-08-27 14:52:20|104815.3|104790.3|104820.4|104795.4|104824.4|104799.4|104815.1|104790.1|51
1724770350000|2024-08-27 14:52:30|104820.1|104795.1|104815.7|104790.7|104823.3|104798.3|104812.8|104787.8|47
1724770360000|2024-08-27 14:52:40|104815.8|104790.8|104809.9|104784.9|104816.3|104791.3|104808.1|104783.1|63
1724770370000|2024-08-27 14:52:50|104810.9|104785.9|104810.6|104785.6|104814|104789|104807.6|104782.6|53
1724770380000|2024-08-27 14:53:00|104810.7|104785.7|104835.4|104810.4|104850.7|104816|104809.6|104784.6|64
1724770390000|2024-08-27 14:53:10|104835.5|104810.5|104833.1|104808.1|104837.5|104812.5|104832.2|104807.2|65
1724770400000|2024-08-27 14:53:20|104832.3|104807.3|104832.1|104807.1|104838|104813|104830|104805|59
1724770410000|2024-08-27 14:53:30|104831.4|104806.4|104827.1|104802.1|104835.5|104810.5|104821.7|104796.7|45
1724770420000|2024-08-27 14:53:40|104827|104802|104832.8|104807.8|104833.4|104808.4|104826.6|104801.6|47
1724770430000|2024-08-27 14:53:50|104833|104808|104827.8|104802.8|104838.4|104813.4|104827.5|104802.5|46
1724770440000|2024-08-27 14:54:00|104828.2|104803.2|104836.4|104811.4|104836.6|104811.6|104827.9|104802.9|37
1724770450000|2024-08-27 14:54:10|104836.5|104811.5|104845.3|104820.3|104847.6|104822.6|104836.4|104811.4|49
1724770460000|2024-08-27 14:54:20|104845.1|104820.1|104843.2|104818.2|104845.2|104820.2|104842.4|104817.4|42
1724770470000|2024-08-27 14:54:30|104843.7|104818.7|104837.9|104812.9|104843.7|104818.7|104834.5|104809.5|47
1724770480000|2024-08-27 14:54:40|104839.5|104814.5|104832.8|104807.8|104840|104815|104832.8|104807.8|52
1724770490000|2024-08-27 14:54:50|104832.5|104807.5|104838.7|104813.7|104842|104817|104832.3|104807.3|49
1724770500000|2024-08-27 14:55:00|104838.9|104813.9|104852.8|104827.8|104852.8|104827.8|104837.7|104812.7|42
1724770510000|2024-08-27 14:55:10|104853.3|104828.3|104860.4|104835.4|104860.4|104835.4|104852.2|104827.2|45
1724770520000|2024-08-27 14:55:20|104860.7|104835.7|104853.2|104828.2|104860.7|104835.7|104853.1|104828.1|38
1724770530000|2024-08-27 14:55:30|104853.1|104828.1|104843.2|104818.2|104858.2|104833.2|104843.2|104818.2|53
1724770540000|2024-08-27 14:55:40|104843.3|104818.3|104846|104821|104851.5|104826.5|104842.8|104817.8|55
1724770550000|2024-08-27 14:55:50|104847.4|104822.4|104842.8|104817.8|104850.7|104825.7|104842.8|104817.8|56
1724770560000|2024-08-27 14:56:00|104842.9|104817.9|104842.6|104817.6|104844.3|104819.3|104834.7|104809.7|54
1724770570000|2024-08-27 14:56:10|104842.9|104817.9|104835.4|104810.4|104842.9|104817.9|104835.4|104810.4|44
1724770580000|2024-08-27 14:56:20|104834.9|104809.9|104843.3|104818.3|104848.4|104823.4|104830.5|104805.5|44
1724770590000|2024-08-27 14:56:30|104843|104818|104828.3|104803.3|104844.4|104819.4|104828.3|104803.3|44
1724770600000|2024-08-27 14:56:40|104827.8|104802.8|104826|104801|104834.6|104809.6|104826|104801|65
1724770610000|2024-08-27 14:56:50|104825.5|104800.5|104814.5|104789.5|104825.5|104800.5|104814.2|104789.2|39
1724770620000|2024-08-27 14:57:00|104814.3|104789.3|104812|104787|104814.3|104789.3|104810.8|104785.8|31
1724770630000|2024-08-27 14:57:10|104811.4|104786.4|104820.8|104795.8|104822.6|104797.6|104810.4|104785.4|35
1724770640000|2024-08-27 14:57:20|104821|104796|104866.7|104816.7|104867.7|104822.7|104820.6|104795.6|46
1724770650000|2024-08-27 14:57:30|104864|104814|104825.7|104800.7|104864|104814|104821.9|104786|50
1724770660000|2024-08-27 14:57:40|104825.9|104800.9|104850.7|104825.7|104851.8|104826.8|104825|104800|45
1724770670000|2024-08-27 14:57:50|104850.8|104825.8|104868.2|104843.2|104868.3|104843.3|104850.8|104825.8|39
1724770680000|2024-08-27 14:58:00|104868.1|104843.1|104869.3|104844.3|104871.9|104846.9|104868.1|104843.1|25
1724770690000|2024-08-27 14:58:10|104869.6|104844.6|104872.8|104847.8|104875.4|104850.4|104866.8|104841.8|42
1724770700000|2024-08-27 14:58:20|104873.8|104848.8|104889.8|104864.8|104890.5|104865.5|104868.5|104843.5|41
1724770710000|2024-08-27 14:58:30|104889.9|104864.9|104889.7|104864.7|104893.3|104868.3|104889.2|104864.2|33
1724770720000|2024-08-27 14:58:40|104889.6|104864.6|104895.9|104870.9|104896.4|104871.4|104889.6|104864.6|30
1724770730000|2024-08-27 14:58:50|104896.1|104871.1|104901.3|104876.3|104901.9|104876.9|104895.3|104870.3|31
1724770740000|2024-08-27 14:59:00|104901.2|104876.2|104876.3|104851.3|104901.2|104876.2|104875.6|104850.6|45
1724770750000|2024-08-27 14:59:10|104876.1|104851.1|104869.4|104844.4|104876.1|104851.1|104861.9|104836.9|38
1724770760000|2024-08-27 14:59:20|104869.3|104844.3|104874.9|104849.9|104875.8|104850.8|104868.2|104843.2|42
1724770770000|2024-08-27 14:59:30|104874.3|104849.3|104878.5|104853.5|104879|104854|104874.3|104849.3|38
1724770780000|2024-08-27 14:59:40|104879|104854|104870.8|104845.8|104879|104854|104870.8|104845.8|22
1724770790000|2024-08-27 14:59:50|104871|104846|104866.4|104841.4|104871|104846|104866.4|104841.4|29
1724770800000|2024-08-27 15:00:00|104866.2|104841.2|104842.6|104817.6|104867.2|104842.2|104838.5|104813.5|60
1724770810000|2024-08-27 15:00:10|104842.1|104817.1|104848.7|104823.7|104848.7|104823.7|104841.7|104816.7|35
1724770820000|2024-08-27 15:00:20|104848.6|104823.6|104851.6|104826.6|104852.5|104827.5|104848.1|104823.1|22
1724770830000|2024-08-27 15:00:30|104851.4|104826.4|104844.7|104819.7|104852.1|104827.1|104844.4|104819.4|41
1724770840000|2024-08-27 15:00:40|104845|104820|104843.2|104818.2|104850.2|104825.2|104840.1|104815.1|55
1724770850000|2024-08-27 15:00:50|104843.3|104818.3|104844|104819|104844.7|104819.7|104842.4|104817.4|24
1724770860000|2024-08-27 15:01:00|104843.9|104818.9|104836.9|104811.9|104855.8|104830.8|104831.5|104806.5|47
1724770870000|2024-08-27 15:01:10|104834.7|104809.7|104853.4|104803.4|104853.5|104817.2|104832.4|104799.6|51
1724770880000|2024-08-27 15:01:20|104853.6|104803.6|104844.1|104819.1|104860.7|104822.5|104844.1|104803.6|43
1724770890000|2024-08-27 15:01:30|104843.5|104818.5|104829.3|104804.3|104844|104819|104828|104803|40
1724770900000|2024-08-27 15:01:40|104828.9|104803.9|104834.3|104809.3|104834.7|104809.7|104825.8|104800.8|32
1724770910000|2024-08-27 15:01:50|104834.4|104809.4|104824.4|104799.4|104834.8|104809.8|104824.4|104799.4|32
1724770920000|2024-08-27 15:02:00|104824|104799|104826.4|104801.4|104828.6|104803.6|104824|104799|35
1724770930000|2024-08-27 15:02:10|104826.6|104801.6|104830.9|104805.9|104830.9|104805.9|104823.3|104798.3|23
1724770940000|2024-08-27 15:02:20|104831|104806|104839.5|104814.5|104840.4|104815.4|104830.5|104805.5|45
1724770950000|2024-08-27 15:02:30|104839.4|104814.4|104833.2|104808.2|104839.4|104814.4|104831.9|104806.9|26
1724770960000|2024-08-27 15:02:40|104832.9|104807.9|104834.6|104809.6|104835|104810|104827.8|104802.8|33
1724770970000|2024-08-27 15:02:50|104835|104810|104830.3|104805.3|104835|104810|104829.8|104804.8|32
1724770980000|2024-08-27 15:03:00|104830.1|104805.1|104828.2|104803.2|104830.1|104805.1|104827.3|104802.3|24
1724770990000|2024-08-27 15:03:10|104828.3|104803.3|104798|104773|104828.9|104803.9|104794.9|104769.9|42
1724771000000|2024-08-27 15:03:20|104798.3|104773.3|104794.5|104769.5|104802.2|104777.2|104794.2|104769.2|34
1724771010000|2024-08-27 15:03:30|104796.2|104771.2|104800.4|104775.4|104800.8|104775.8|104796.2|104771.2|19
1724771020000|2024-08-27 15:03:40|104800.2|104775.2|104804.1|104779.1|104806.8|104781.8|104800.1|104775.1|24
1724771030000|2024-08-27 15:03:50|104803.6|104778.6|104786.9|104761.9|104803.6|104778.6|104786.9|104761.9|53
1724771040000|2024-08-27 15:04:00|104785.9|104760.9|104791.9|104766.9|104794.4|104769.4|104784.1|104759.1|46
1724771050000|2024-08-27 15:04:10|104792.3|104767.3|104799.6|104774.6|104800.7|104775.7|104784.7|104759.7|41
1724771060000|2024-08-27 15:04:20|104799.2|104774.2|104800.5|104775.5|104803.6|104778.6|104794.2|104769.2|44
1724771070000|2024-08-27 15:04:30|104799.3|104774.3|104780.6|104755.6|104799.3|104774.3|104778.8|104753.8|51
1724771080000|2024-08-27 15:04:40|104780.8|104755.8|104775.6|104750.6|104782.7|104757.7|104775.6|104750.6|32
1724771090000|2024-08-27 15:04:50|104776.9|104751.9|104739|104714|104776.9|104751.9|104737.1|104703.6|51
1724771100000|2024-08-27 15:05:00|104739.1|104714.1|104729.4|104704.4|104740.2|104715.2|104728.9|104703.9|33
1724771110000|2024-08-27 15:05:10|104730.2|104705.2|104729.8|104704.8|104733.4|104708.4|104728.6|104703.6|33
1724771120000|2024-08-27 15:05:20|104729.6|104704.6|104761.8|104711.8|104765.2|104715.2|104724.7|104688.1|48
1724771130000|2024-08-27 15:05:30|104761.4|104711.4|104772.5|104722.5|104773.5|104723.5|104761.3|104711.3|46
1724771140000|2024-08-27 15:05:40|104771.2|104721.2|104777.9|104727.9|104780.5|104730.5|104770.6|104720.6|38
1724771150000|2024-08-27 15:05:50|104777.6|104727.6|104765.6|104740.6|104777.8|104742.4|104762.5|104727.6|33
1724771160000|2024-08-27 15:06:00|104765.5|104740.5|104757.3|104732.3|104765.5|104740.5|104755.2|104730.2|45
1724771170000|2024-08-27 15:06:10|104756.9|104731.9|104756.7|104731.7|104761.4|104736.4|104753.2|104728.2|51
1724771180000|2024-08-27 15:06:20|104756.6|104731.6|104756.9|104731.9|104762.3|104737.3|104755.7|104730.7|41
1724771190000|2024-08-27 15:06:30|104757.1|104732.1|104760.5|104735.5|104767.4|104742.4|104750.7|104725.7|51
1724771200000|2024-08-27 15:06:40|104760.4|104735.4|104764.7|104739.7|104764.7|104739.7|104757.6|104732.6|47
1724771210000|2024-08-27 15:06:50|104764.9|104739.9|104762.9|104737.9|104769.3|104744.3|104762.9|104737.9|46
1724771220000|2024-08-27 15:07:00|104763|104738|104756.5|104731.5|104763|104738|104753.7|104728.7|40
1724771230000|2024-08-27 15:07:10|104756.2|104731.2|104759.4|104734.4|104760.4|104735.4|104753.7|104728.7|30
1724771240000|2024-08-27 15:07:20|104759.8|104734.8|104766.9|104741.9|104768.3|104743.3|104759.7|104734.7|41
1724771250000|2024-08-27 15:07:30|104767.1|104742.1|104764.5|104739.5|104767.1|104742.1|104764.5|104739.5|18
1724771260000|2024-08-27 15:07:40|104764.4|104739.4|104755.2|104730.2|104764.4|104739.4|104754.9|104729.9|29
1724771270000|2024-08-27 15:07:50|104755.1|104730.1|104749.2|104724.2|104755.1|104730.1|104747.4|104722.4|38
1724771280000|2024-08-27 15:08:00|104749.3|104724.3|104721|104696|104749.8|104724.8|104717.4|104692.4|47
1724771290000|2024-08-27 15:08:10|104721.6|104696.6|104715.7|104690.7|104721.7|104696.7|104715.5|104690.5|32
1724771300000|2024-08-27 15:08:20|104715.9|104690.9|104678.8|104628.8|104715.9|104690.9|104673.7|104623.7|49
1724771310000|2024-08-27 15:08:30|104679.2|104629.2|104681.7|104631.7|104681.9|104631.9|104678.2|104628.2|38
1724771320000|2024-08-27 15:08:40|104682.2|104632.2|104681.8|104631.8|104682.2|104632.2|104681.3|104631.3|12
1724771330000|2024-08-27 15:08:50|104682.1|104632.1|104701.5|104651.5|104704.8|104654.8|104682.1|104632.1|53
1724771340000|2024-08-27 15:09:00|104701.3|104651.3|104700.8|104650.8|104703.1|104653.1|104700.4|104650.4|36
1724771350000|2024-08-27 15:09:10|104700.3|104650.3|104684.9|104634.9|104701.6|104654|104679|104634.9|30
1724771360000|2024-08-27 15:09:20|104684.6|104634.6|104682.7|104632.7|104686|104636|104681.4|104631.4|27
1724771370000|2024-08-27 15:09:30|104682.4|104632.4|104682.5|104632.5|104682.9|104632.9|104680.5|104630.5|21
1724771380000|2024-08-27 15:09:40|104682.4|104632.4|104682.7|104632.7|104682.9|104632.9|104682.1|104632.1|16
1724771390000|2024-08-27 15:09:50|104683.5|104633.5|104672.1|104647.1|104683.5|104653.4|104669.6|104633.5|47
1724771400000|2024-08-27 15:10:00|104670.4|104645.4|104675.2|104650.2|104679.9|104654.9|104668.5|104643.5|52
1724771410000|2024-08-27 15:10:10|104672.5|104647.5|104666.9|104641.9|104672.5|104647.5|104662.3|104637.3|47
1724771420000|2024-08-27 15:10:20|104665.6|104640.6|104662.3|104637.3|104670.2|104645.2|104661.1|104636.1|37
1724771430000|2024-08-27 15:10:30|104662.5|104637.5|104642.9|104617.9|104663.4|104638.4|104640.4|104615.4|49
1724771440000|2024-08-27 15:10:40|104643|104618|104661.7|104636.7|104661.7|104636.7|104640.6|104615.6|49
1724771450000|2024-08-27 15:10:50|104666.2|104641.2|104666.4|104641.4|104668.8|104643.8|104665.1|104640.1|30
1724771460000|2024-08-27 15:11:00|104665.1|104640.1|104666.8|104641.8|104668.8|104643.8|104664.2|104639.2|31
1724771470000|2024-08-27 15:11:10|104666.7|104641.7|104665.6|104640.6|104668|104643|104660.2|104635.2|45
1724771480000|2024-08-27 15:11:20|104665.9|104640.9|104650.4|104625.4|104669.9|104644.9|104650.2|104625.2|60
1724771490000|2024-08-27 15:11:30|104650.3|104625.3|104645.4|104620.4|104651.3|104626.3|104644.8|104619.8|35
1724771500000|2024-08-27 15:11:40|104645.3|104620.3|104649.1|104624.1|104651.2|104626.2|104645.3|104620.3|38
1724771510000|2024-08-27 15:11:50|104649|104624|104644.1|104619.1|104649|104624|104643.1|104618.1|31
1724771520000|2024-08-27 15:12:00|104644.4|104619.4|104622.6|104597.6|104645.9|104620.9|104622.6|104597.6|38
1724771530000|2024-08-27 15:12:10|104620.3|104595.3|104654.4|104604.4|104654.5|104604.5|104620.3|104581.6|51
1724771540000|2024-08-27 15:12:20|104654.3|104604.3|104661.2|104611.2|104661.7|104611.7|104653.3|104603.3|30
1724771550000|2024-08-27 15:12:30|104664.2|104614.2|104690.2|104640.2|104690.6|104640.6|104664.2|104614.2|57
1724771560000|2024-08-27 15:12:40|104689.4|104639.4|104725.6|104675.6|104725.7|104675.7|104689.4|104639.4|48
1724771570000|2024-08-27 15:12:50|104726.1|104676.1|104727.3|104677.3|104727.5|104677.5|104724.4|104674.4|33
1724771580000|2024-08-27 15:13:00|104727.4|104677.4|104725.3|104675.3|104727.9|104677.9|104720.7|104670.7|37
1724771590000|2024-08-27 15:13:10|104726.1|104676.1|104732.8|104682.8|104733.5|104683.5|104726.1|104676.1|35
1724771600000|2024-08-27 15:13:20|104732.7|104682.7|104731.7|104681.7|104732.7|104682.7|104718|104668|44
1724771610000|2024-08-27 15:13:30|104731.9|104681.9|104721.1|104671.1|104733.2|104683.2|104720.8|104670.8|33
1724771620000|2024-08-27 15:13:40|104722.3|104672.3|104728.1|104678.1|104728.1|104678.1|104721.7|104671.7|27
1724771630000|2024-08-27 15:13:50|104728|104678|104723.9|104673.9|104732.2|104682.2|104722.9|104672.9|28
1724771640000|2024-08-27 15:14:00|104723.8|104673.8|104722.2|104672.2|104725.8|104675.8|104720.5|104670.5|35
1724771650000|2024-08-27 15:14:10|104722|104672|104713|104663|104722|104672|104712|104662|36
1724771660000|2024-08-27 15:14:20|104713.3|104663.3|104713.5|104663.5|104719|104669|104712.2|104662.2|39
1724771670000|2024-08-27 15:14:30|104714|104664|104722.8|104672.8|104725|104675|104714|104664|39
1724771680000|2024-08-27 15:14:40|104722.7|104672.7|104714.6|104664.6|104723.6|104673.6|104713.7|104663.7|26
1724771690000|2024-08-27 15:14:50|104714.9|104664.9|104712|104662|104725.9|104675.9|104712|104662|39
1724771700000|2024-08-27 15:15:00|104713.3|104663.3|104716.9|104666.9|104719.5|104669.5|104712.4|104662.4|36
1724771710000|2024-08-27 15:15:10|104717.1|104667.1|104747.1|104697.1|104748.1|104698.1|104717.1|104667.1|45
1724771720000|2024-08-27 15:15:20|104748.1|104698.1|104755|104705|104767.3|104717.3|104745.7|104695.7|62
1724771730000|2024-08-27 15:15:30|104755.5|104705.5|104774.5|104749.5|104788.8|104749.6|104755.5|104705.5|45
1724771740000|2024-08-27 15:15:40|104774.3|104749.3|104747.7|104697.7|104774.3|104749.3|104745.8|104697.3|51
1724771750000|2024-08-27 15:15:50|104747.6|104697.6|104738.9|104688.9|104747.6|104697.6|104737.6|104687.6|54
1724771760000|2024-08-27 15:16:00|104738.6|104688.6|104721.7|104671.7|104739.1|104689.1|104719.7|104669.7|57
1724771770000|2024-08-27 15:16:10|104721.5|104671.5|104723.6|104673.6|104725.4|104675.4|104721|104671|29
1724771780000|2024-08-27 15:16:20|104725.4|104675.4|104734.3|104684.3|104736.8|104686.8|104725.4|104675.4|46
1724771790000|2024-08-27 15:16:30|104735.2|104685.2|104735.4|104685.4|104742.5|104692.5|104734.9|104684.9|41
1724771800000|2024-08-27 15:16:40|104736.4|104686.4|104743|104693|104743.1|104693.1|104735.6|104685.6|31
1724771810000|2024-08-27 15:16:50|104743.4|104693.4|104749.5|104699.5|104749.9|104699.9|104742.5|104692.5|38
1724771820000|2024-08-27 15:17:00|104749.8|104699.8|104780.3|104730.3|104780.3|104730.3|104749.4|104699.4|43
1724771830000|2024-08-27 15:17:10|104780.4|104730.4|104776.2|104726.2|104783.1|104733.1|104772.3|104722.3|51
1724771840000|2024-08-27 15:17:20|104777.4|104727.4|104781.7|104731.7|104782.5|104732.5|104775.2|104725.2|40
1724771850000|2024-08-27 15:17:30|104781.9|104731.9|104789.2|104739.2|104789.3|104739.3|104779.5|104729.5|56
1724771860000|2024-08-27 15:17:40|104789.3|104739.3|104787.4|104737.4|104794.4|104744.4|104787.1|104737.1|35
1724771870000|2024-08-27 15:17:50|104787.6|104737.6|104793.1|104743.1|104793.8|104743.8|104787.6|104737.6|29
1724771880000|2024-08-27 15:18:00|104793.2|104743.2|104781.1|104731.1|104794.6|104744.6|104780|104730|49
1724771890000|2024-08-27 15:18:10|104781.3|104731.3|104810.2|104760.2|104810.2|104760.2|104774.7|104724.7|51
1724771900000|2024-08-27 15:18:20|104810|104760|104792.3|104742.3|104810|104760|104791.5|104741.5|49
1724771910000|2024-08-27 15:18:30|104792|104742|104800.5|104750.5|104803.1|104753.1|104790.7|104740.7|49
1724771920000|2024-08-27 15:18:40|104800.7|104750.7|104780.2|104730.2|104801.8|104751.8|104780.2|104730.2|37
1724771930000|2024-08-27 15:18:50|104779|104729|104771.3|104721.3|104783.1|104733.1|104771.3|104721.3|54
1724771940000|2024-08-27 15:19:00|104771|104721|104767.6|104717.6|104777|104727|104766.9|104716.9|56
1724771950000|2024-08-27 15:19:10|104767.4|104717.4|104758.1|104708.1|104770.9|104720.9|104757.2|104707.2|41
1724771960000|2024-08-27 15:19:20|104759.8|104709.8|104757.7|104707.7|104760.4|104710.4|104755.6|104705.6|42
1724771970000|2024-08-27 15:19:30|104757.9|104707.9|104734.3|104684.3|104758.6|104708.6|104734|104684|47
1724771980000|2024-08-27 15:19:40|104734.1|104684.1|104738.9|104688.9|104738.9|104688.9|104732.7|104682.7|32
1724771990000|2024-08-27 15:19:50|104739.2|104689.2|104736.1|104686.1|104739.8|104689.8|104735.2|104685.2|44
1724772000000|2024-08-27 15:20:00|104736|104686|104729.7|104679.7|104736|104686|104725.9|104675.9|45
1724772010000|2024-08-27 15:20:10|104729.9|104679.9|104730.7|104680.7|104732|104682|104729|104679|43
1724772020000|2024-08-27 15:20:20|104730.4|104680.4|104731.3|104681.3|104737.7|104687.7|104728.6|104678.6|42
1724772030000|2024-08-27 15:20:30|104731.5|104681.5|104720.3|104670.3|104731.5|104681.5|104719.8|104669.8|45
1724772040000|2024-08-27 15:20:40|104720.2|104670.2|104724.4|104674.4|104725.4|104675.4|104715.3|104665.3|42
1724772050000|2024-08-27 15:20:50|104724.7|104674.7|104725.8|104675.8|104736.4|104711.4|104710.1|104673.2|39
1724772060000|2024-08-27 15:21:00|104726.8|104676.8|104707.9|104657.9|104726.8|104676.8|104707.9|104657.9|51
1724772070000|2024-08-27 15:21:10|104707.7|104657.7|104702.9|104677.9|104711.5|104686.5|104697|104657.3|39
1724772080000|2024-08-27 15:21:20|104703.1|104678.1|104710.8|104685.8|104710.8|104685.8|104696.9|104671.9|45
1724772090000|2024-08-27 15:21:30|104711.1|104686.1|104698.4|104673.4|104712.2|104687.2|104696.3|104671.3|45
1724772100000|2024-08-27 15:21:40|104698.5|104673.5|104689.5|104664.5|104698.8|104673.8|104689.5|104664.5|29
1724772110000|2024-08-27 15:21:50|104690.1|104665.1|104688.9|104663.9|104690.1|104665.1|104680.3|104655.3|44
1724772120000|2024-08-27 15:22:00|104688.4|104663.4|104668|104643|104688.9|104663.9|104666.3|104641.3|57
1724772130000|2024-08-27 15:22:10|104669.2|104644.2|104677.1|104652.1|104683.4|104658.4|104668.3|104643.3|38
1724772140000|2024-08-27 15:22:20|104676.8|104651.8|104681|104656|104692.7|104667.7|104676.2|104651.2|44
1724772150000|2024-08-27 15:22:30|104680.4|104655.4|104708.4|104658.4|104708.4|104663.7|104680.4|104638|42
1724772160000|2024-08-27 15:22:40|104708.3|104658.3|104701.1|104651.1|104708.9|104658.9|104697.5|104647.5|37
1724772170000|2024-08-27 15:22:50|104701|104651|104702.3|104652.3|104702.3|104652.3|104698|104648|38
1724772180000|2024-08-27 15:23:00|104704.1|104654.1|104708.6|104658.6|104708.6|104658.6|104703.4|104653.4|31
1724772190000|2024-08-27 15:23:10|104713|104663|104709.9|104659.9|104713.7|104663.7|104707.5|104657.5|47
1724772200000|2024-08-27 15:23:20|104709.7|104659.7|104714.2|104664.2|104715.1|104665.1|104708.8|104658.8|38
1724772210000|2024-08-27 15:23:30|104713.9|104663.9|104702.6|104677.6|104713.9|104677.7|104695.4|104663.4|29
1724772220000|2024-08-27 15:23:40|104704.8|104679.8|104707.9|104682.9|104709.1|104684.1|104697.5|104672.5|41
1724772230000|2024-08-27 15:23:50|104707.5|104682.5|104708.7|104683.7|104709.1|104684.1|104705.3|104680.3|29
1724772240000|2024-08-27 15:24:00|104708.5|104683.5|104710|104685|104711.5|104686.5|104708.2|104683.2|24
1724772250000|2024-08-27 15:24:10|104710.2|104685.2|104719|104694|104719.5|104694.5|104710.2|104685.2|47
1724772260000|2024-08-27 15:24:20|104718.8|104693.8|104717.5|104692.5|104723.4|104698.4|104716.4|104691.4|33
1724772270000|2024-08-27 15:24:30|104717.9|104692.9|104736.9|104711.9|104738.6|104713.6|104717.9|104692.9|43
1724772280000|2024-08-27 15:24:40|104736.8|104711.8|104736.2|104711.2|104736.8|104711.8|104735.2|104710.2|13
1724772290000|2024-08-27 15:24:50|104736.3|104711.3|104734.9|104709.9|104736.3|104711.3|104734.6|104709.6|22
1724772300000|2024-08-27 15:25:00|104734.7|104709.7|104726.9|104701.9|104735.2|104710.2|104717.3|104692.3|51
1724772310000|2024-08-27 15:25:10|104727|104702|104731.9|104706.9|104732.3|104707.3|104725.3|104700.3|26
1724772320000|2024-08-27 15:25:20|104732.1|104707.1|104746.8|104721.8|104746.8|104721.8|104730.3|104705.3|49
1724772330000|2024-08-27 15:25:30|104746.6|104721.6|104743.9|104718.9|104752.1|104727.1|104743.9|104718.9|57
1724772340000|2024-08-27 15:25:40|104740.1|104715.1|104722.5|104672.5|104740.1|104715.1|104717.4|104668.4|64
1724772350000|2024-08-27 15:25:50|104722.7|104672.7|104724.7|104699.7|104729.9|104700.2|104722.7|104672.7|38
1724772360000|2024-08-27 15:26:00|104724.9|104699.9|104712|104687|104725.4|104700.4|104711.4|104686.4|46
1724772370000|2024-08-27 15:26:10|104712.3|104687.3|104713.9|104688.9|104716.1|104691.1|104707.9|104682.9|43
1724772380000|2024-08-27 15:26:20|104714.3|104689.3|104716|104691|104717.7|104692.7|104713.5|104688.5|33
1724772390000|2024-08-27 15:26:30|104715.7|104690.7|104711.8|104686.8|104718.7|104693.7|104711.1|104686.1|36
1724772400000|2024-08-27 15:26:40|104711.5|104686.5|104704.6|104679.6|104714.3|104689.3|104704.6|104679.6|39
1724772410000|2024-08-27 15:26:50|104704.8|104679.8|104691.9|104666.9|104712.1|104687.1|104687.1|104662.1|53
1724772420000|2024-08-27 15:27:00|104691.7|104666.7|104683.9|104658.9|104692|104667|104683|104658|59
1724772430000|2024-08-27 15:27:10|104683|104658|104689|104664|104689.4|104664.4|104679.2|104654.2|55
1724772440000|2024-08-27 15:27:20|104689.1|104664.1|104698.7|104673.7|104704.2|104679.2|104689.1|104664.1|45
1724772450000|2024-08-27 15:27:30|104698.6|104673.6|104700.9|104675.9|104701|104676|104696.5|104671.5|25
1724772460000|2024-08-27 15:27:40|104699.9|104674.9|104701|104676|104701.1|104676.1|104698|104673|43
1724772470000|2024-08-27 15:27:50|104700.8|104675.8|104697.2|104672.2|104701.5|104676.5|104696.9|104671.9|40
1724772480000|2024-08-27 15:28:00|104697.5|104672.5|104709.2|104684.2|104709.2|104684.2|104692.5|104667.5|52
1724772490000|2024-08-27 15:28:10|104710.4|104685.4|104729.8|104679.8|104738|104688|104710.4|104675.9|53
1724772500000|2024-08-27 15:28:20|104729.5|104679.5|104708.7|104683.7|104729.8|104692.7|104708.3|104679.5|43
1724772510000|2024-08-27 15:28:30|104710.1|104685.1|104722.9|104697.9|104722.9|104697.9|104709.4|104684.4|41
1724772520000|2024-08-27 15:28:40|104723.5|104698.5|104716.6|104691.6|104726.1|104701.1|104716.2|104691.2|52
1724772530000|2024-08-27 15:28:50|104712.9|104687.9|104707.1|104682.1|104712.9|104687.9|104702.8|104677.8|59
1724772540000|2024-08-27 15:29:00|104707.2|104682.2|104709.3|104684.3|104716|104691|104707.2|104682.2|47
1724772550000|2024-08-27 15:29:10|104709.6|104684.6|104726.4|104676.4|104726.5|104687.1|104708|104671.4|58
1724772560000|2024-08-27 15:29:20|104725.4|104675.4|104726.6|104676.6|104727.9|104677.9|104722.6|104672.6|31
1724772570000|2024-08-27 15:29:30|104727|104677|104728.9|104678.9|104729.3|104679.3|104725|104675|25
1724772580000|2024-08-27 15:29:40|104728.8|104678.8|104726.7|104676.7|104733.1|104683.1|104726.7|104676.7|26
1724772590000|2024-08-27 15:29:50|104727.4|104677.4|104727.7|104677.7|104728.8|104678.8|104726.7|104676.7|13
1724772600000|2024-08-27 15:30:00|104727.9|104677.9|104739.3|104689.3|104743|104693|104726.5|104676.5|40
1724772610000|2024-08-27 15:30:10|104741.4|104691.4|104740.5|104690.5|104742.7|104692.7|104739.6|104689.6|28
1724772620000|2024-08-27 15:30:20|104739.9|104689.9|104737.6|104687.6|104741.7|104691.7|104737.5|104687.5|29
1724772630000|2024-08-27 15:30:30|104738.3|104688.3|104747.7|104697.7|104748.7|104698.7|104736.9|104686.9|46
1724772640000|2024-08-27 15:30:40|104748.1|104698.1|104744.4|104694.4|104753.2|104703.2|104744.1|104694.1|40
1724772650000|2024-08-27 15:30:50|104744.1|104694.1|104750.6|104700.6|104751.9|104701.9|104743.7|104693.7|18
1724772660000|2024-08-27 15:31:00|104751.2|104701.2|104747.1|104697.1|104751.2|104701.2|104745.8|104695.8|33
1724772670000|2024-08-27 15:31:10|104747.2|104697.2|104749.6|104699.6|104754.3|104704.3|104741|104691|45
1724772680000|2024-08-27 15:31:20|104750.2|104700.2|104730.1|104705.1|104750.9|104706.6|104730.1|104693.2|45
1724772690000|2024-08-27 15:31:30|104729.9|104704.9|104736.5|104711.5|104736.5|104711.5|104729.9|104704.9|15
1724772700000|2024-08-27 15:31:40|104752.7|104727.7|104767.5|104717.5|104773.4|104733.7|104752.7|104717|28
1724772710000|2024-08-27 15:31:50|104767.4|104717.4|104795.4|104745.4|104803|104753|104763.3|104713.3|57
1724772720000|2024-08-27 15:32:00|104794.9|104744.9|104822.7|104797.7|104823.3|104797.7|104793.4|104743.4|56
1724772730000|2024-08-27 15:32:10|104835.2|104785.2|104829.8|104779.8|104843.2|104793.2|104829.8|104779.8|73
1724772740000|2024-08-27 15:32:20|104831.2|104781.2|104832.1|104782.1|104833.4|104783.4|104830.9|104780.9|35
1724772750000|2024-08-27 15:32:30|104832.9|104782.9|104835|104785|104835.8|104785.8|104831.2|104781.2|42
1724772760000|2024-08-27 15:32:40|104835.2|104785.2|104833.9|104783.9|104836.6|104786.6|104833.5|104783.5|36
1724772770000|2024-08-27 15:32:50|104834.1|104784.1|104836.4|104786.4|104837|104787|104833.2|104783.2|35
1724772780000|2024-08-27 15:33:00|104836.8|104786.8|104829.3|104779.3|104839.9|104789.9|104829.3|104779.3|58
1724772790000|2024-08-27 15:33:10|104831.3|104781.3|104831.7|104781.7|104833.4|104783.4|104831.1|104781.1|33
1724772800000|2024-08-27 15:33:20|104830.2|104780.2|104830.4|104780.4|104832.3|104782.3|104828|104778|32
1724772810000|2024-08-27 15:33:30|104830.2|104780.2|104831.5|104781.5|104833.3|104783.3|104830.2|104780.2|21
1724772820000|2024-08-27 15:33:40|104834.2|104784.2|104836.8|104786.8|104843.1|104793.1|104833.2|104783.2|39
1724772830000|2024-08-27 15:33:50|104836.6|104786.6|104839.6|104789.6|104843.6|104793.6|104836.6|104786.6|11
1724772840000|2024-08-27 15:34:00|104854.7|104804.7|104855.6|104805.6|104856.6|104806.6|104845.2|104795.2|63
1724772850000|2024-08-27 15:34:10|104854.6|104804.6|104870.7|104820.7|104870.7|104820.7|104854.1|104804.1|72
1724772860000|2024-08-27 15:34:20|104870.5|104820.5|104887|104837|104887.6|104837.6|104865|104815|70
1724772870000|2024-08-27 15:34:30|104889.1|104839.1|104884.1|104834.1|104889.1|104839.1|104882.2|104832.2|71
1724772880000|2024-08-27 15:34:40|104883.7|104833.7|104886.7|104836.7|104892.4|104842.4|104879.8|104829.8|62
1724772890000|2024-08-27 15:34:50|104887.7|104837.7|104886.6|104836.6|104892.1|104842.1|104882.3|104832.3|71
1724772900000|2024-08-27 15:35:00|104886.7|104836.7|104892|104842|104900.5|104850.5|104882.9|104832.9|73
1724772910000|2024-08-27 15:35:10|104891.1|104841.1|104895.6|104845.6|104898.5|104848.5|104890.5|104840.5|53
1724772920000|2024-08-27 15:35:20|104896|104846|104891.1|104841.1|104901.5|104851.5|104889.3|104839.3|68
1724772930000|2024-08-27 15:35:30|104889.7|104839.7|104886.6|104836.6|104890|104840|104871.5|104821.5|70
1724772940000|2024-08-27 15:35:40|104887.1|104837.1|104895.6|104845.6|104901.6|104851.6|104886.8|104836.8|69
1724772950000|2024-08-27 15:35:50|104895.8|104845.8|104897.9|104847.9|104900.4|104850.4|104895|104845|50
1724772960000|2024-08-27 15:36:00|104897.7|104847.7|104895.3|104845.3|104904.1|104854.1|104894.1|104844.1|62
1724772970000|2024-08-27 15:36:10|104894.9|104844.9|104913.6|104863.6|104918.5|104868.5|104892.3|104842.3|71
1724772980000|2024-08-27 15:36:20|104915.1|104865.1|104910.8|104860.8|104928.2|104878.2|104910.3|104860.3|72
1724772990000|2024-08-27 15:36:30|104910.9|104860.9|104915.2|104865.2|104915.5|104865.5|104910.1|104860.1|39
1724773000000|2024-08-27 15:36:40|104913.1|104863.1|104914.9|104864.9|104920.5|104870.5|104913|104863|62
1724773010000|2024-08-27 15:36:50|104915.3|104865.3|104916.3|104866.3|104917|104867|104913.1|104863.1|52
1724773020000|2024-08-27 15:37:00|104916.2|104866.2|104919.4|104869.4|104920.4|104870.4|104916.2|104866.2|57
1724773030000|2024-08-27 15:37:10|104919.6|104869.6|104923.6|104873.6|104926.5|104876.5|104919.2|104869.2|46
1724773040000|2024-08-27 15:37:20|104923.4|104873.4|104925|104875|104925.4|104875.4|104921.9|104871.9|31
1724773050000|2024-08-27 15:37:30|104925.5|104875.5|104922.4|104872.4|104925.7|104875.7|104921.7|104871.7|58
1724773060000|2024-08-27 15:37:40|104922.3|104872.3|104918.6|104868.6|104926|104876|104916.3|104866.3|50
1724773070000|2024-08-27 15:37:50|104918.3|104868.3|104917.6|104867.6|104922.3|104872.3|104914|104864|64
1724773080000|2024-08-27 15:38:00|104917.9|104867.9|104922|104872|104923.1|104873.1|104916.2|104866.2|59
1724773090000|2024-08-27 15:38:10|104921.9|104871.9|104917.8|104867.8|104926.4|104876.4|104916|104866|62
1724773100000|2024-08-27 15:38:20|104918.2|104868.2|104911.8|104861.8|104920.8|104870.8|104911.8|104861.8|50
1724773110000|2024-08-27 15:38:30|104912|104862|104918|104868|104921.6|104871.6|104911.8|104861.8|48
1724773120000|2024-08-27 15:38:40|104918.2|104868.2|104917.7|104867.7|104918.2|104868.2|104915|104865|35
1724773130000|2024-08-27 15:38:50|104917.9|104867.9|104918.5|104868.5|104918.5|104868.5|104913.5|104863.5|16
1724773140000|2024-08-27 15:39:00|104916.1|104866.1|104923.6|104873.6|104923.6|104873.6|104915.5|104865.5|51
1724773150000|2024-08-27 15:39:10|104923|104873|104926.9|104876.9|104928.6|104878.6|104920.7|104870.7|53
1724773160000|2024-08-27 15:39:20|104926.6|104876.6|104929|104879|104929.3|104879.3|104923.2|104873.2|54
1724773170000|2024-08-27 15:39:30|104928.6|104878.6|104927.9|104877.9|104929.3|104879.3|104926.4|104876.4|61
1724773180000|2024-08-27 15:39:40|104928.1|104878.1|104943.4|104893.4|104943.4|104893.4|104925.3|104875.3|74
1724773190000|2024-08-27 15:39:50|104943.2|104893.2|104943.8|104893.8|104946.5|104896.5|104941.2|104891.2|68
1724773200000|2024-08-27 15:40:00|104943.9|104893.9|104933.1|104883.1|104944.6|104894.6|104933.1|104883.1|45
1724773210000|2024-08-27 15:40:10|104934|104884|104912.8|104862.8|104934.4|104884.4|104912.8|104862.8|66
1724773220000|2024-08-27 15:40:20|104912.6|104862.6|104918.6|104868.6|104920.5|104870.5|104912.6|104862.6|60
1724773230000|2024-08-27 15:40:30|104918.8|104868.8|104913|104863|104922.5|104872.5|104913|104863|58
1724773240000|2024-08-27 15:40:40|104913.5|104863.5|104915.5|104865.5|104916|104866|104912|104862|62
1724773250000|2024-08-27 15:40:50|104916|104866|104919|104869|104919.2|104869.2|104916|104866|55
1724773260000|2024-08-27 15:41:00|104918.9|104868.9|104927|104877|104928.6|104878.6|104918.6|104868.6|68
1724773270000|2024-08-27 15:41:10|104926.9|104876.9|104925.9|104875.9|104928.6|104878.6|104922.7|104872.7|76
1724773280000|2024-08-27 15:41:20|104925.6|104875.6|104909|104859|104926.1|104876.1|104908.7|104858.7|64
1724773290000|2024-08-27 15:41:30|104907.1|104857.1|104896.7|104846.7|104907.1|104857.1|104891.1|104841.1|68
1724773300000|2024-08-27 15:41:40|104897|104847|104875.9|104825.9|104897|104847|104875.9|104825.9|47
1724773310000|2024-08-27 15:41:50|104874.4|104824.4|104856.1|104806.1|104874.4|104824.4|104849.5|104799.5|68
1724773320000|2024-08-27 15:42:00|104856.3|104806.3|104854.3|104804.3|104857|104807|104853|104803|35
1724773330000|2024-08-27 15:42:10|104854.9|104804.9|104861.2|104811.2|104868.7|104818.7|104854.9|104804.9|48
1724773340000|2024-08-27 15:42:20|104860.7|104810.7|104858.8|104808.8|104860.7|104810.7|104857.2|104807.2|29
1724773350000|2024-08-27 15:42:30|104858.4|104808.4|104858.7|104808.7|104858.8|104808.8|104856.2|104806.2|17
1724773360000|2024-08-27 15:42:40|104858.9|104808.9|104858.2|104808.2|104859.5|104809.5|104856.6|104806.6|29
1724773370000|2024-08-27 15:42:50|104857.2|104807.2|104853|104803|104861.7|104811.7|104853|104803|36
1724773380000|2024-08-27 15:43:00|104853.5|104803.5|104857.6|104807.6|104862.3|104812.3|104853.5|104803.5|31
1724773390000|2024-08-27 15:43:10|104857.2|104807.2|104858.6|104808.6|104860.2|104810.2|104856.1|104806.1|50
1724773400000|2024-08-27 15:43:20|104858.5|104808.5|104845.6|104795.6|104860|104810|104845.6|104795.6|38
1724773410000|2024-08-27 15:43:30|104844.5|104794.5|104844.2|104794.2|104844.5|104794.5|104836.5|104786.5|69
1724773420000|2024-08-27 15:43:40|104843.5|104793.5|104828.6|104778.6|104843.5|104793.5|104828.6|104778.6|56
1724773430000|2024-08-27 15:43:50|104828.5|104778.5|104833.6|104783.6|104834.7|104784.7|104828.5|104778.5|54
1724773440000|2024-08-27 15:44:00|104832.9|104782.9|104831.7|104781.7|104833.7|104783.7|104831.1|104781.1|41
1724773450000|2024-08-27 15:44:10|104831.9|104781.9|104843.6|104793.6|104847.5|104797.5|104831.9|104781.9|28
1724773460000|2024-08-27 15:44:20|104843.5|104793.5|104840|104790|104843.5|104793.5|104838.6|104788.6|38
1724773470000|2024-08-27 15:44:30|104838.6|104788.6|104840.9|104790.9|104842.4|104792.4|104838.6|104788.6|47
1724773480000|2024-08-27 15:44:40|104841.5|104791.5|104848.1|104798.1|104848.8|104798.8|104841.2|104791.2|43
1724773490000|2024-08-27 15:44:50|104847.9|104797.9|104847.4|104797.4|104849.5|104799.5|104845.4|104795.4|57
1724773500000|2024-08-27 15:45:00|104846.9|104796.9|104846.7|104796.7|104849.3|104799.3|104843.3|104793.3|70
1724773510000|2024-08-27 15:45:10|104846.6|104796.6|104842.3|104792.3|104847.6|104797.6|104837.2|104787.2|73
1724773520000|2024-08-27 15:45:20|104840.9|104790.9|104842.8|104792.8|104849.2|104799.2|104840.8|104790.8|68
1724773530000|2024-08-27 15:45:30|104841.6|104791.6|104841.3|104791.3|104844.3|104794.3|104840|104790|65
1724773540000|2024-08-27 15:45:40|104841.8|104791.8|104839.2|104789.2|104843.3|104793.3|104837.2|104787.2|72
1724773550000|2024-08-27 15:45:50|104839.4|104789.4|104837.8|104787.8|104841.8|104791.8|104837.8|104787.8|57
1724773560000|2024-08-27 15:46:00|104838|104788|104836.8|104786.8|104840.8|104790.8|104832.4|104782.4|61
1724773570000|2024-08-27 15:46:10|104836.4|104786.4|104837.9|104787.9|104839.9|104789.9|104834.6|104784.6|63
1724773580000|2024-08-27 15:46:20|104837.5|104787.5|104836.3|104786.3|104841.5|104791.5|104834.2|104784.2|63
1724773590000|2024-08-27 15:46:30|104837.2|104787.2|104840.6|104790.6|104840.8|104790.8|104836.4|104786.4|45
1724773600000|2024-08-27 15:46:40|104839.5|104789.5|104837.9|104787.9|104839.5|104789.5|104835.2|104785.2|48
1724773610000|2024-08-27 15:46:50|104838.8|104788.8|104837.1|104787.1|104840|104790|104834.9|104784.9|53
1724773620000|2024-08-27 15:47:00|104836.8|104786.8|104834.8|104784.8|104836.8|104786.8|104832.6|104782.6|47
1724773630000|2024-08-27 15:47:10|104834.5|104784.5|104835.5|104785.5|104840.6|104790.6|104833.6|104783.6|57
1724773640000|2024-08-27 15:47:20|104834.3|104784.3|104835.8|104785.8|104838.3|104788.3|104829.1|104779.1|47
1724773650000|2024-08-27 15:47:30|104835.6|104785.6|104840.6|104790.6|104841|104791|104835.6|104785.6|40
1724773660000|2024-08-27 15:47:40|104842.1|104792.1|104842.1|104792.1|104845.3|104795.3|104840.5|104790.5|53
1724773670000|2024-08-27 15:47:50|104841.8|104791.8|104846.7|104796.7|104866.6|104816.6|104841.8|104791.8|65
1724773680000|2024-08-27 15:48:00|104847.1|104797.1|104850.9|104800.9|104851.1|104801.1|104847|104797|18
1724773690000|2024-08-27 15:48:10|104850.6|104800.6|104854.3|104804.3|104856.4|104806.4|104849.3|104799.3|39
1724773700000|2024-08-27 15:48:20|104853.7|104803.7|104856.4|104806.4|104856.4|104806.4|104853.2|104803.2|24
1724773710000|2024-08-27 15:48:30|104856.1|104806.1|104855.8|104805.8|104857.8|104807.8|104854.7|104804.7|18
1724773720000|2024-08-27 15:48:40|104856.2|104806.2|104857.1|104807.1|104858.4|104808.4|104851.6|104801.6|32
1724773730000|2024-08-27 15:48:50|104856.6|104806.6|104858.5|104808.5|104858.5|104808.5|104856.5|104806.5|14
1724773740000|2024-08-27 15:49:00|104858.8|104808.8|104863|104813|104864.2|104814.2|104858.8|104808.8|26
1724773750000|2024-08-27 15:49:10|104862.9|104812.9|104862.1|104812.1|104863.9|104813.9|104862.1|104812.1|18
1724773760000|2024-08-27 15:49:20|104861.8|104811.8|104869.5|104819.5|104873.4|104823.4|104861.8|104811.8|45
1724773770000|2024-08-27 15:49:30|104869.3|104819.3|104872.8|104822.8|104872.8|104822.8|104868.1|104818.1|29
1724773780000|2024-08-27 15:49:40|104872.1|104822.1|104872.6|104822.6|104873.3|104823.3|104870.7|104820.7|31
1724773790000|2024-08-27 15:49:50|104872.8|104822.8|104878.1|104828.1|104878.1|104828.1|104867.7|104817.7|40
1724773800000|2024-08-27 15:50:00|104876.8|104826.8|104878.3|104828.3|104880.1|104830.1|104876.8|104826.8|22
1724773810000|2024-08-27 15:50:10|104878.7|104828.7|104876.6|104826.6|104879|104829|104873.8|104823.8|29
1724773820000|2024-08-27 15:50:20|104876.3|104826.3|104875.8|104825.8|104877.8|104827.8|104874.9|104824.9|36
1724773830000|2024-08-27 15:50:30|104875.7|104825.7|104879.5|104829.5|104882.5|104832.5|104875.7|104825.7|24
1724773840000|2024-08-27 15:50:40|104879.9|104829.9|104880.3|104830.3|104887.6|104837.6|104879.9|104829.9|63
1724773850000|2024-08-27 15:50:50|104881.1|104831.1|104881.4|104831.4|104884.7|104834.7|104879.4|104829.4|66
1724773860000|2024-08-27 15:51:00|104878.9|104828.9|104884.4|104834.4|104884.5|104834.5|104875.6|104825.6|75
1724773870000|2024-08-27 15:51:10|104884.1|104834.1|104881.3|104831.3|104886.7|104836.7|104881.3|104831.3|53
1724773880000|2024-08-27 15:51:20|104881.7|104831.7|104890.1|104840.1|104890.1|104840.1|104881.4|104831.4|60
1724773890000|2024-08-27 15:51:30|104888.9|104838.9|104882.7|104832.7|104889.8|104839.8|104879.6|104829.6|65
1724773900000|2024-08-27 15:51:40|104883|104833|104885.5|104835.5|104886.6|104836.6|104882.3|104832.3|46
1724773910000|2024-08-27 15:51:50|104882.8|104832.8|104888.8|104838.8|104888.8|104838.8|104882.5|104832.5|29
1724773920000|2024-08-27 15:52:00|104888.5|104838.5|104888.9|104838.9|104889.8|104839.8|104888.2|104838.2|18
1724773930000|2024-08-27 15:52:10|104889.8|104839.8|104896.8|104846.8|104896.9|104846.9|104884.6|104834.6|54
1724773940000|2024-08-27 15:52:20|104896|104846|104904.2|104854.2|104907.3|104857.3|104894.3|104844.3|62
1724773950000|2024-08-27 15:52:30|104904.7|104854.7|104903.3|104853.3|104904.9|104854.9|104895.9|104845.9|62
1724773960000|2024-08-27 15:52:40|104902.8|104852.8|104896.8|104846.8|104904.3|104854.3|104895|104845|48
1724773970000|2024-08-27 15:52:50|104897.8|104847.8|104903.8|104853.8|104904.2|104854.2|104895.7|104845.7|60
1724773980000|2024-08-27 15:53:00|104903.5|104853.5|104904.7|104854.7|104907|104857|104902.3|104852.3|43
1724773990000|2024-08-27 15:53:10|104904|104854|104904.2|104854.2|104906.6|104856.6|104901.7|104851.7|37
1724774000000|2024-08-27 15:53:20|104904.1|104854.1|104903.1|104853.1|104905.6|104855.6|104902.3|104852.3|23
1724774010000|2024-08-27 15:53:30|104903.2|104853.2|104905|104855|104905.4|104855.4|104903.2|104853.2|8
1724774020000|2024-08-27 15:53:40|104905.3|104855.3|104906.2|104856.2|104906.2|104856.2|104902.4|104852.4|52
1724774030000|2024-08-27 15:53:50|104906.3|104856.3|104901.8|104851.8|104906.5|104856.5|104901.8|104851.8|33
1724774040000|2024-08-27 15:54:00|104902.5|104852.5|104903.4|104853.4|104903.7|104853.7|104902.2|104852.2|19
1724774050000|2024-08-27 15:54:10|104903.2|104853.2|104903.9|104853.9|104904.3|104854.3|104901|104851|37
1724774060000|2024-08-27 15:54:20|104903|104853|104904.3|104854.3|104904.7|104854.7|104900|104850|58
1724774070000|2024-08-27 15:54:30|104904.2|104854.2|104908.7|104858.7|104908.7|104858.7|104901.6|104851.6|40
1724774080000|2024-08-27 15:54:40|104908.9|104858.9|104904.1|104854.1|104908.9|104858.9|104903|104853|42
1724774090000|2024-08-27 15:54:50|104903.3|104853.3|104895.5|104845.5|104903.3|104853.3|104895.3|104845.3|19
1724774100000|2024-08-27 15:55:00|104895.4|104845.4|104902.3|104852.3|104903.7|104853.7|104893.6|104843.6|60
1724774110000|2024-08-27 15:55:10|104901.9|104851.9|104901|104851|104907.1|104857.1|104900|104850|71
1724774120000|2024-08-27 15:55:20|104901.1|104851.1|104892.3|104842.3|104901.1|104851.1|104892.3|104842.3|48
1724774130000|2024-08-27 15:55:30|104892.5|104842.5|104893.3|104843.3|104893.9|104843.9|104891.7|104841.7|20
1724774140000|2024-08-27 15:55:40|104893.4|104843.4|104892|104842|104893.4|104843.4|104890.6|104840.6|29
1724774150000|2024-08-27 15:55:50|104892.5|104842.5|104894|104844|104894.6|104844.6|104890.9|104840.9|27
1724774160000|2024-08-27 15:56:00|104893.7|104843.7|104892.5|104842.5|104894|104844|104891|104841|33
1724774170000|2024-08-27 15:56:10|104893.4|104843.4|104891.4|104841.4|104894.9|104844.9|104890.1|104840.1|44
1724774180000|2024-08-27 15:56:20|104891.9|104841.9|104893.4|104843.4|104893.5|104843.5|104890.4|104840.4|35
1724774190000|2024-08-27 15:56:30|104896.4|104846.4|104901.5|104851.5|104905.8|104855.8|104896.4|104846.4|67
1724774200000|2024-08-27 15:56:40|104901.3|104851.3|104902.6|104852.6|104902.8|104852.8|104900.7|104850.7|12
1724774210000|2024-08-27 15:56:50|104903.5|104853.5|104901.5|104851.5|104903.5|104853.5|104899.5|104849.5|33
1724774220000|2024-08-27 15:57:00|104900.8|104850.8|104900.3|104850.3|104901.5|104851.5|104899.1|104849.1|52
1724774230000|2024-08-27 15:57:10|104900.9|104850.9|104903.4|104853.4|104903.4|104853.4|104900.3|104850.3|43
1724774240000|2024-08-27 15:57:20|104903.8|104853.8|104903.7|104853.7|104905.5|104855.5|104901.9|104851.9|34
1724774250000|2024-08-27 15:57:30|104904.9|104854.9|104903.7|104853.7|104907.3|104857.3|104902.7|104852.7|33
1724774260000|2024-08-27 15:57:40|104904.2|104854.2|104907.5|104857.5|104907.5|104857.5|104902.5|104852.5|40
1724774270000|2024-08-27 15:57:50|104907.4|104857.4|104908.4|104858.4|104912.4|104862.4|104906.3|104856.3|47
1724774280000|2024-08-27 15:58:00|104907.9|104857.9|104907.6|104857.6|104911.8|104861.8|104906.1|104856.1|47
1724774290000|2024-08-27 15:58:10|104907.5|104857.5|104902|104852|104907.6|104857.6|104901.7|104851.7|52
1724774300000|2024-08-27 15:58:20|104902.5|104852.5|104921.1|104871.1|104925.2|104875.2|104901.7|104851.7|71
1724774310000|2024-08-27 15:58:30|104922.5|104872.5|104914.1|104864.1|104922.5|104872.5|104912.9|104862.9|38
1724774320000|2024-08-27 15:58:40|104913.5|104863.5|104907.5|104857.5|104915.3|104865.3|104906.7|104856.7|67
1724774330000|2024-08-27 15:58:50|104907.2|104857.2|104903.6|104853.6|104908.4|104858.4|104902.9|104852.9|70
1724774340000|2024-08-27 15:59:00|104904|104854|104903.1|104853.1|104904|104854|104902.9|104852.9|17
1724774350000|2024-08-27 15:59:10|104903.7|104853.7|104908.5|104858.5|104909.9|104859.9|104903.7|104853.7|53
1724774360000|2024-08-27 15:59:20|104907.8|104857.8|104901.5|104851.5|104909.7|104859.7|104901.5|104851.5|55
1724774370000|2024-08-27 15:59:30|104901.1|104851.1|104897.7|104847.7|104903.6|104853.6|104897.7|104847.7|63
1724774380000|2024-08-27 15:59:40|104897.1|104847.1|104875.8|104825.8|104897.3|104847.3|104875.7|104825.7|64
1724774390000|2024-08-27 15:59:50|104875.4|104825.4|104881.2|104831.2|104883.1|104833.1|104874.4|104824.4|61
1724774400000|2024-08-27 16:00:00|104882|104832|104883.7|104833.7|104886.2|104836.2|104877.7|104827.7|40
1724774410000|2024-08-27 16:00:10|104883.9|104833.9|104879.3|104829.3|104883.9|104833.9|104878.5|104828.5|42
1724774420000|2024-08-27 16:00:20|104879.9|104829.9|104865.7|104815.7|104879.9|104829.9|104863.9|104813.9|57
1724774430000|2024-08-27 16:00:30|104864.7|104814.7|104863.3|104813.3|104866.8|104816.8|104860.9|104810.9|55
1724774440000|2024-08-27 16:00:40|104862.6|104812.6|104856.9|104806.9|104863|104813|104856.9|104806.9|43
1724774450000|2024-08-27 16:00:50|104855.9|104805.9|104854.1|104804.1|104859|104809|104854.1|104804.1|37
1724774460000|2024-08-27 16:01:00|104853.9|104803.9|104856.1|104806.1|104859.4|104809.4|104852.1|104802.1|48
1724774470000|2024-08-27 16:01:10|104855.9|104805.9|104859.3|104809.3|104860.1|104810.1|104855.7|104805.7|46
1724774480000|2024-08-27 16:01:20|104859.9|104809.9|104861.1|104811.1|104861.4|104811.4|104858.5|104808.5|37
1724774490000|2024-08-27 16:01:30|104860.8|104810.8|104852.8|104802.8|104866.2|104816.2|104848.5|104798.5|66
1724774500000|2024-08-27 16:01:40|104852.3|104802.3|104856.6|104806.6|104857.3|104807.3|104851.4|104801.4|66
1724774510000|2024-08-27 16:01:50|104855.9|104805.9|104866.5|104816.5|104867.3|104817.3|104855.9|104805.9|62
1724774520000|2024-08-27 16:02:00|104866.2|104816.2|104858.9|104808.9|104866.7|104816.7|104854.5|104804.5|54
1724774530000|2024-08-27 16:02:10|104858.4|104808.4|104855.3|104805.3|104859.2|104809.2|104854.4|104804.4|72
1724774540000|2024-08-27 16:02:20|104855.6|104805.6|104851.9|104801.9|104856.8|104806.8|104848|104798|50
1724774550000|2024-08-27 16:02:30|104851.1|104801.1|104847.7|104797.7|104852.1|104802.1|104846.3|104796.3|52
1724774560000|2024-08-27 16:02:40|104848.4|104798.4|104848.1|104798.1|104849.7|104799.7|104845|104795|44
1724774570000|2024-08-27 16:02:50|104847.9|104797.9|104849.2|104799.2|104851.7|104801.7|104847.9|104797.9|48
1724774580000|2024-08-27 16:03:00|104849.3|104799.3|104844.9|104794.9|104849.3|104799.3|104843.9|104793.9|42
1724774590000|2024-08-27 16:03:10|104844.7|104794.7|104832.9|104782.9|104844.7|104794.7|104832.9|104782.9|55
1724774600000|2024-08-27 16:03:20|104832.3|104782.3|104825.8|104775.8|104833.1|104783.1|104822.3|104772.3|27
1724774610000|2024-08-27 16:03:30|104825.3|104775.3|104823.6|104773.6|104825.5|104775.5|104822.8|104772.8|28
1724774620000|2024-08-27 16:03:40|104822.5|104772.5|104824.9|104774.9|104825|104775|104822.5|104772.5|31
1724774630000|2024-08-27 16:03:50|104824.4|104774.4|104821.9|104771.9|104824.4|104774.4|104817.7|104767.7|55
1724774640000|2024-08-27 16:04:00|104822.1|104772.1|104819|104769|104822.1|104772.1|104818|104768|47
1724774650000|2024-08-27 16:04:10|104819.2|104769.2|104819.2|104769.2|104820.2|104770.2|104818.8|104768.8|41
1724774660000|2024-08-27 16:04:20|104818.9|104768.9|104825.4|104775.4|104826.8|104776.8|104817.7|104767.7|59
1724774670000|2024-08-27 16:04:30|104825.7|104775.7|104835.2|104785.2|104836.1|104786.1|104824.6|104774.6|47
1724774680000|2024-08-27 16:04:40|104835.5|104785.5|104834.2|104784.2|104836.4|104786.4|104833.8|104783.8|26
1724774690000|2024-08-27 16:04:50|104834.4|104784.4|104834.7|104784.7|104834.8|104784.8|104833.6|104783.6|28
1724774700000|2024-08-27 16:05:00|104833.4|104783.4|104840.4|104790.4|104840.4|104790.4|104832.3|104782.3|27
1724774710000|2024-08-27 16:05:10|104839.8|104789.8|104837.2|104787.2|104839.8|104789.8|104833.6|104783.6|52
1724774720000|2024-08-27 16:05:20|104837.6|104787.6|104844.3|104794.3|104844.9|104794.9|104837.6|104787.6|39
1724774730000|2024-08-27 16:05:30|104843.5|104793.5|104835.2|104785.2|104843.5|104793.5|104834.4|104784.4|40
1724774740000|2024-08-27 16:05:40|104834.5|104784.5|104834|104784|104835.3|104785.3|104832.2|104782.2|28
1724774750000|2024-08-27 16:05:50|104833.5|104783.5|104835.2|104785.2|104835.6|104785.6|104830.7|104780.7|39
1724774760000|2024-08-27 16:06:00|104834.8|104784.8|104832.8|104782.8|104836.7|104786.7|104832.6|104782.6|21
1724774770000|2024-08-27 16:06:10|104832.4|104782.4|104835.8|104785.8|104835.8|104785.8|104831.8|104781.8|27
1724774780000|2024-08-27 16:06:20|104836.8|104786.8|104841.3|104791.3|104844.5|104794.5|104834.2|104784.2|49
1724774790000|2024-08-27 16:06:30|104840.6|104790.6|104839.8|104789.8|104843.9|104793.9|104836|104786|41
1724774800000|2024-08-27 16:06:40|104840.7|104790.7|104839.5|104789.5|104840.7|104790.7|104835.1|104785.1|28
1724774810000|2024-08-27 16:06:50|104839.4|104789.4|104849.9|104799.9|104849.9|104799.9|104838.6|104788.6|32
1724774820000|2024-08-27 16:07:00|104850.7|104800.7|104846.9|104796.9|104853.3|104803.3|104843.2|104793.2|36
1724774830000|2024-08-27 16:07:10|104847|104797|104849.6|104799.6|104850.2|104800.2|104846.5|104796.5|16
1724774840000|2024-08-27 16:07:20|104849.8|104799.8|104848.2|104798.2|104850|104800|104848.2|104798.2|13
1724774850000|2024-08-27 16:07:30|104848.5|104798.5|104843.4|104793.4|104848.5|104798.5|104843.1|104793.1|17
1724774860000|2024-08-27 16:07:40|104843.7|104793.7|104849|104799|104851.4|104801.4|104842.7|104792.7|34
1724774870000|2024-08-27 16:07:50|104851.4|104801.4|104852.8|104802.8|104854.5|104804.5|104847|104797|50
1724774880000|2024-08-27 16:08:00|104852.7|104802.7|104859.1|104809.1|104859.4|104809.4|104845.8|104795.8|35
1724774890000|2024-08-27 16:08:10|104859.4|104809.4|104856.3|104806.3|104859.4|104809.4|104852.4|104802.4|28
1724774900000|2024-08-27 16:08:20|104857.6|104807.6|104846.1|104796.1|104862.2|104812.2|104841.7|104791.7|57
1724774910000|2024-08-27 16:08:30|104849.7|104799.7|104849.3|104799.3|104851|104801|104848.7|104798.7|18
1724774920000|2024-08-27 16:08:40|104849.1|104799.1|104854.1|104804.1|104854.8|104804.8|104843.6|104793.6|27
1724774930000|2024-08-27 16:08:50|104853.8|104803.8|104854.3|104804.3|104856.2|104806.2|104853.3|104803.3|17
1724774940000|2024-08-27 16:09:00|104853.5|104803.5|104856.3|104806.3|104856.5|104806.5|104853.4|104803.4|32
1724774950000|2024-08-27 16:09:10|104855.7|104805.7|104858.2|104808.2|104858.7|104808.7|104853|104803|18
1724774960000|2024-08-27 16:09:20|104857.7|104807.7|104857.7|104807.7|104858.1|104808.1|104856.9|104806.9|10
1724774970000|2024-08-27 16:09:30|104857.9|104807.9|104854.1|104804.1|104857.9|104807.9|104854.1|104804.1|11
1724774980000|2024-08-27 16:09:40|104853.9|104803.9|104856.6|104806.6|104858|104808|104853.7|104803.7|26
1724774990000|2024-08-27 16:09:50|104856.5|104806.5|104855.7|104805.7|104857.8|104807.8|104855.4|104805.4|21
1724775000000|2024-08-27 16:10:00|104855.6|104805.6|104858.4|104808.4|104859.3|104809.3|104855.6|104805.6|23
1724775010000|2024-08-27 16:10:10|104857.9|104807.9|104856.2|104806.2|104857.9|104807.9|104856.1|104806.1|20
1724775020000|2024-08-27 16:10:20|104855.5|104805.5|104853.9|104803.9|104856.5|104806.5|104853.9|104803.9|15
1724775030000|2024-08-27 16:10:30|104854.6|104804.6|104856.4|104806.4|104856.8|104806.8|104854|104804|26
1724775040000|2024-08-27 16:10:40|104855.7|104805.7|104855.9|104805.9|104856.9|104806.9|104855|104805|23
1724775050000|2024-08-27 16:10:50|104855.5|104805.5|104855.9|104805.9|104858.1|104808.1|104853.4|104803.4|28
1724775060000|2024-08-27 16:11:00|104856.4|104806.4|104857.1|104807.1|104858.1|104808.1|104855.9|104805.9|28
1724775070000|2024-08-27 16:11:10|104856.4|104806.4|104850.9|104800.9|104856.7|104806.7|104850.9|104800.9|30
1724775080000|2024-08-27 16:11:20|104851.1|104801.1|104851.6|104801.6|104853.1|104803.1|104850|104800|24
1724775090000|2024-08-27 16:11:30|104851.5|104801.5|104848.7|104798.7|104851.5|104801.5|104848.5|104798.5|21
1724775100000|2024-08-27 16:11:40|104849.2|104799.2|104849.8|104799.8|104850.3|104800.3|104846.7|104796.7|33
1724775110000|2024-08-27 16:11:50|104849.5|104799.5|104850.6|104800.6|104852.5|104802.5|104848.5|104798.5|58
1724775120000|2024-08-27 16:12:00|104850.3|104800.3|104846.6|104796.6|104851.2|104801.2|104845.5|104795.5|44
1724775130000|2024-08-27 16:12:10|104846.7|104796.7|104848.2|104798.2|104850.1|104800.1|104846.4|104796.4|69
1724775140000|2024-08-27 16:12:20|104848.7|104798.7|104846.7|104796.7|104850.8|104800.8|104843.6|104793.6|43
1724775150000|2024-08-27 16:12:30|104846.1|104796.1|104849.3|104799.3|104849.7|104799.7|104845.9|104795.9|34
1724775160000|2024-08-27 16:12:40|104849.2|104799.2|104848|104798|104850.7|104800.7|104846.4|104796.4|52
1724775170000|2024-08-27 16:12:50|104847.8|104797.8|104843.9|104793.9|104847.9|104797.9|104841.2|104791.2|64
1724775180000|2024-08-27 16:13:00|104844.6|104794.6|104850.4|104800.4|104850.6|104800.6|104844.6|104794.6|67
1724775190000|2024-08-27 16:13:10|104851|104801|104850.5|104800.5|104851.7|104801.7|104849.3|104799.3|33
1724775200000|2024-08-27 16:13:20|104849.3|104799.3|104852.1|104802.1|104852.9|104802.9|104848.3|104798.3|44
1724775210000|2024-08-27 16:13:30|104851.3|104801.3|104851.2|104801.2|104853.1|104803.1|104851|104801|25
1724775220000|2024-08-27 16:13:40|104851.1|104801.1|104852.8|104802.8|104852.8|104802.8|104847.2|104797.2|35
1724775230000|2024-08-27 16:13:50|104853.7|104803.7|104848.1|104798.1|104853.7|104803.7|104847.7|104797.7|47
1724775240000|2024-08-27 16:14:00|104849.7|104799.7|104850.9|104800.9|104852.3|104802.3|104849.3|104799.3|32
1724775250000|2024-08-27 16:14:10|104850.3|104800.3|104850|104800|104852.6|104802.6|104849.3|104799.3|45
1724775260000|2024-08-27 16:14:20|104849.9|104799.9|104853.1|104803.1|104853.1|104803.1|104849.5|104799.5|37
1724775270000|2024-08-27 16:14:30|104853|104803|104853.5|104803.5|104854.9|104804.9|104852.5|104802.5|16
1724775280000|2024-08-27 16:14:40|104853.4|104803.4|104853.5|104803.5|104854|104804|104852.7|104802.7|10
1724775290000|2024-08-27 16:14:50|104853.2|104803.2|104852.1|104802.1|104853.4|104803.4|104851.8|104801.8|12
1724775300000|2024-08-27 16:15:00|104852.5|104802.5|104830.5|104780.5|104855.1|104805.1|104830.5|104780.5|28
1724775310000|2024-08-27 16:15:10|104831.3|104781.3|104827.3|104777.3|104832.4|104782.4|104826.6|104776.6|40
1724775320000|2024-08-27 16:15:20|104827|104777|104829.2|104779.2|104832.6|104782.6|104826|104776|36
1724775330000|2024-08-27 16:15:30|104829.3|104779.3|104827.1|104777.1|104829.9|104779.9|104825.6|104775.6|28
1724775340000|2024-08-27 16:15:40|104827.3|104777.3|104825.5|104775.5|104828.1|104778.1|104824.9|104774.9|23
1724775350000|2024-08-27 16:15:50|104825.7|104775.7|104829.3|104779.3|104829.4|104779.4|104824.3|104774.3|48
1724775360000|2024-08-27 16:16:00|104830.2|104780.2|104825.9|104775.9|104831.7|104781.7|104824.6|104774.6|29
1724775370000|2024-08-27 16:16:10|104825.7|104775.7|104827|104777|104827|104777|104825.4|104775.4|15
1724775380000|2024-08-27 16:16:20|104827.2|104777.2|104828.1|104778.1|104829|104779|104827.2|104777.2|24
1724775390000|2024-08-27 16:16:30|104828.7|104778.7|104833|104783|104835.3|104785.3|104828.7|104778.7|37
1724775400000|2024-08-27 16:16:40|104833.2|104783.2|104832.9|104782.9|104833.3|104783.3|104832.3|104782.3|11
1724775410000|2024-08-27 16:16:50|104832.4|104782.4|104829.7|104779.7|104832.4|104782.4|104828.1|104778.1|25
1724775420000|2024-08-27 16:17:00|104830.3|104780.3|104832.8|104782.8|104834|104784|104829.1|104779.1|36
1724775430000|2024-08-27 16:17:10|104832.1|104782.1|104840.3|104790.3|104842.1|104792.1|104832.1|104782.1|53
1724775440000|2024-08-27 16:17:20|104840.6|104790.6|104826|104776|104840.8|104790.8|104824.8|104774.8|60
1724775450000|2024-08-27 16:17:30|104826.1|104776.1|104831.4|104781.4|104834.9|104784.9|104826.1|104776.1|40
1724775460000|2024-08-27 16:17:40|104831.6|104781.6|104836.7|104786.7|104838|104788|104830.8|104780.8|45
1724775470000|2024-08-27 16:17:50|104836.2|104786.2|104834|104784|104836.6|104786.6|104832|104782|30
1724775480000|2024-08-27 16:18:00|104834.1|104784.1|104831.1|104781.1|104834.1|104784.1|104830.5|104780.5|18
1724775490000|2024-08-27 16:18:10|104830.6|104780.6|104828.4|104778.4|104831|104781|104828.2|104778.2|16
1724775500000|2024-08-27 16:18:20|104828.6|104778.6|104826.3|104776.3|104829.1|104779.1|104826.3|104776.3|12
1724775510000|2024-08-27 16:18:30|104827.3|104777.3|104828.1|104778.1|104828.1|104778.1|104826.6|104776.6|8
1724775520000|2024-08-27 16:18:40|104827.2|104777.2|104824.9|104774.9|104828.1|104778.1|104823.2|104773.2|37
1724775530000|2024-08-27 16:18:50|104825.2|104775.2|104827.2|104777.2|104827.2|104777.2|104824.2|104774.2|19
1724775540000|2024-08-27 16:19:00|104828.9|104778.9|104830.1|104780.1|104830.1|104780.1|104828|104778|14
1724775550000|2024-08-27 16:19:10|104829.9|104779.9|104834|104784|104834|104784|104829.9|104779.9|24
1724775560000|2024-08-27 16:19:20|104833.5|104783.5|104832.8|104782.8|104833.9|104783.9|104831.8|104781.8|27
1724775570000|2024-08-27 16:19:30|104832.6|104782.6|104828.3|104778.3|104832.9|104782.9|104827.6|104777.6|32
1724775580000|2024-08-27 16:19:40|104829.2|104779.2|104828.1|104778.1|104829.9|104779.9|104827.3|104777.3|22
1724775590000|2024-08-27 16:19:50|104827.9|104777.9|104830.6|104780.6|104831.1|104781.1|104827.3|104777.3|36
1724775600000|2024-08-27 16:20:00|104831.4|104781.4|104836.6|104786.6|104836.6|104786.6|104831.2|104781.2|28
1724775610000|2024-08-27 16:20:10|104834|104784|104833.3|104783.3|104837|104787|104833.1|104783.1|25
1724775620000|2024-08-27 16:20:20|104833.5|104783.5|104841.2|104791.2|104841.3|104791.3|104833|104783|26
1724775630000|2024-08-27 16:20:30|104841.4|104791.4|104842.1|104792.1|104842.7|104792.7|104840.5|104790.5|13
1724775640000|2024-08-27 16:20:40|104842.2|104792.2|104842.3|104792.3|104843.1|104793.1|104842.2|104792.2|12
1724775650000|2024-08-27 16:20:50|104843.6|104793.6|104843.3|104793.3|104844.6|104794.6|104842.5|104792.5|34
1724775660000|2024-08-27 16:21:00|104842.6|104792.6|104854.2|104804.2|104855.4|104805.4|104841.8|104791.8|38
1724775670000|2024-08-27 16:21:10|104853.7|104803.7|104855.5|104805.5|104855.8|104805.8|104853.5|104803.5|10
1724775680000|2024-08-27 16:21:20|104854.8|104804.8|104854.6|104804.6|104856.9|104806.9|104849.8|104799.8|25
1724775690000|2024-08-27 16:21:30|104855|104805|104860.4|104810.4|104860.4|104810.4|104853.8|104803.8|31
1724775700000|2024-08-27 16:21:40|104861.2|104811.2|104869.2|104819.2|104869.2|104819.2|104860.7|104810.7|31
1724775710000|2024-08-27 16:21:50|104868.8|104818.8|104877.3|104827.3|104877.6|104827.6|104868.8|104818.8|23
1724775720000|2024-08-27 16:22:00|104873.7|104823.7|104879.7|104829.7|104880.4|104830.4|104873.7|104823.7|20
1724775730000|2024-08-27 16:22:10|104879.8|104829.8|104876.7|104826.7|104881.5|104831.5|104876.2|104826.2|32
1724775740000|2024-08-27 16:22:20|104876.2|104826.2|104873.4|104823.4|104876.8|104826.8|104873.4|104823.4|28
1724775750000|2024-08-27 16:22:30|104874.2|104824.2|104872.2|104822.2|104874.7|104824.7|104872.2|104822.2|14
1724775760000|2024-08-27 16:22:40|104872.6|104822.6|104880.2|104830.2|104880.6|104830.6|104872.6|104822.6|22
1724775770000|2024-08-27 16:22:50|104880.6|104830.6|104881.5|104831.5|104881.5|104831.5|104879.8|104829.8|12
1724775780000|2024-08-27 16:23:00|104880.9|104830.9|104882.5|104832.5|104883.1|104833.1|104880.4|104830.4|26
1724775790000|2024-08-27 16:23:10|104882.7|104832.7|104889.5|104839.5|104890.3|104840.3|104882.7|104832.7|28
1724775800000|2024-08-27 16:23:20|104889.3|104839.3|104888.6|104838.6|104890.5|104840.5|104887.3|104837.3|28
1724775810000|2024-08-27 16:23:30|104888.1|104838.1|104887.7|104837.7|104889|104839|104887.5|104837.5|10
1724775820000|2024-08-27 16:23:40|104887.8|104837.8|104883.6|104833.6|104888.7|104838.7|104882|104832|19
1724775830000|2024-08-27 16:23:50|104882.6|104832.6|104878.1|104828.1|104882.6|104832.6|104876.9|104826.9|25
1724775840000|2024-08-27 16:24:00|104877|104827|104877.6|104827.6|104879.6|104829.6|104876.3|104826.3|48
1724775850000|2024-08-27 16:24:10|104876.9|104826.9|104878|104828|104879.4|104829.4|104876.3|104826.3|37
1724775860000|2024-08-27 16:24:20|104878.4|104828.4|104877.5|104827.5|104880.1|104830.1|104876.2|104826.2|45
1724775870000|2024-08-27 16:24:30|104877.1|104827.1|104877.7|104827.7|104880.3|104830.3|104877.1|104827.1|26
1724775880000|2024-08-27 16:24:40|104877.1|104827.1|104877.1|104827.1|104878.2|104828.2|104876.3|104826.3|20
1724775890000|2024-08-27 16:24:50|104876.6|104826.6|104871.7|104821.7|104878.1|104828.1|104871.3|104821.3|36
1724775900000|2024-08-27 16:25:00|104872.1|104822.1|104873.8|104823.8|104874.1|104824.1|104869.3|104819.3|49
1724775910000|2024-08-27 16:25:10|104873.3|104823.3|104868.6|104818.6|104873.6|104823.6|104866.6|104816.6|59
1724775920000|2024-08-27 16:25:20|104868.4|104818.4|104867.4|104817.4|104871.2|104821.2|104866.2|104816.2|31
1724775930000|2024-08-27 16:25:30|104867.3|104817.3|104867.8|104817.8|104868.1|104818.1|104867.2|104817.2|7
1724775940000|2024-08-27 16:25:40|104868|104818|104872.6|104822.6|104874.4|104824.4|104867.8|104817.8|28
1724775950000|2024-08-27 16:25:50|104872.3|104822.3|104875.4|104825.4|104876.4|104826.4|104872.3|104822.3|26
1724775960000|2024-08-27 16:26:00|104874.9|104824.9|104876.5|104826.5|104876.8|104826.8|104873.8|104823.8|26
1724775970000|2024-08-27 16:26:10|104876.8|104826.8|104875.5|104825.5|104876.8|104826.8|104873.5|104823.5|17
1724775980000|2024-08-27 16:26:20|104875.2|104825.2|104878.6|104828.6|104881.7|104831.7|104874.7|104824.7|23
1724775990000|2024-08-27 16:26:30|104878.5|104828.5|104875.2|104825.2|104878.8|104828.8|104875.2|104825.2|17
1724776000000|2024-08-27 16:26:40|104874.9|104824.9|104876.4|104826.4|104876.6|104826.6|104873|104823|36
1724776010000|2024-08-27 16:26:50|104876|104826|104875.1|104825.1|104877.4|104827.4|104874.8|104824.8|14
1724776020000|2024-08-27 16:27:00|104875.7|104825.7|104877.2|104827.2|104878.8|104828.8|104875.4|104825.4|32
1724776030000|2024-08-27 16:27:10|104876.6|104826.6|104876.3|104826.3|104878.2|104828.2|104876|104826|28
1724776040000|2024-08-27 16:27:20|104876|104826|104878.5|104828.5|104881|104831|104874.5|104824.5|46
1724776050000|2024-08-27 16:27:30|104878.2|104828.2|104877.5|104827.5|104878.2|104828.2|104876.2|104826.2|28
1724776060000|2024-08-27 16:27:40|104876.8|104826.8|104877.9|104827.9|104877.9|104827.9|104874.6|104824.6|28
1724776070000|2024-08-27 16:27:50|104877.6|104827.6|104876.7|104826.7|104877.9|104827.9|104875.6|104825.6|22
1724776080000|2024-08-27 16:28:00|104878.3|104828.3|104877|104827|104878.3|104828.3|104875.4|104825.4|40
1724776090000|2024-08-27 16:28:10|104876.8|104826.8|104876.5|104826.5|104877.2|104827.2|104876.1|104826.1|18
1724776100000|2024-08-27 16:28:20|104877.1|104827.1|104878|104828|104878.8|104828.8|104874.9|104824.9|51
1724776110000|2024-08-27 16:28:30|104878.1|104828.1|104875.6|104825.6|104878.1|104828.1|104875.5|104825.5|13
1724776120000|2024-08-27 16:28:40|104875.7|104825.7|104872.3|104822.3|104876.6|104826.6|104872.3|104822.3|15
1724776130000|2024-08-27 16:28:50|104872.5|104822.5|104878.2|104828.2|104879.5|104829.5|104871.6|104821.6|25
1724776140000|2024-08-27 16:29:00|104878.8|104828.8|104878.1|104828.1|104879.5|104829.5|104877|104827|19
1724776150000|2024-08-27 16:29:10|104878.8|104828.8|104879.3|104829.3|104879.6|104829.6|104878.4|104828.4|13
1724776160000|2024-08-27 16:29:20|104879.7|104829.7|104879.5|104829.5|104881.2|104831.2|104879.4|104829.4|18
1724776170000|2024-08-27 16:29:30|104883.3|104833.3|104877.6|104827.6|104883.3|104833.3|104876.9|104826.9|38
1724776180000|2024-08-27 16:29:40|104877.3|104827.3|104873.8|104823.8|104877.3|104827.3|104870.3|104820.3|41
1724776190000|2024-08-27 16:29:50|104873|104823|104874.8|104824.8|104876.7|104826.7|104871.1|104821.1|25
1724776200000|2024-08-27 16:30:00|104875.1|104825.1|104873.5|104823.5|104875.3|104825.3|104872.9|104822.9|28
1724776210000|2024-08-27 16:30:10|104873.1|104823.1|104870.3|104820.3|104873.1|104823.1|104870.3|104820.3|16
1724776220000|2024-08-27 16:30:20|104870.1|104820.1|104868.7|104818.7|104870.1|104820.1|104866.7|104816.7|12
1724776230000|2024-08-27 16:30:30|104869.1|104819.1|104871.8|104821.8|104873.6|104823.6|104866.2|104816.2|34
1724776240000|2024-08-27 16:30:40|104871.7|104821.7|104870.1|104820.1|104872|104822|104869.5|104819.5|24
1724776250000|2024-08-27 16:30:50|104870.6|104820.6|104870.8|104820.8|104870.8|104820.8|104868.3|104818.3|25
1724776260000|2024-08-27 16:31:00|104872|104822|104870.5|104820.5|104872|104822|104869.6|104819.6|11
1724776270000|2024-08-27 16:31:10|104871|104821|104863.3|104813.3|104871|104821|104863.1|104813.1|23
1724776280000|2024-08-27 16:31:20|104863.5|104813.5|104864.5|104814.5|104868.2|104818.2|104862.9|104812.9|63
1724776290000|2024-08-27 16:31:30|104863.7|104813.7|104865.5|104815.5|104866.8|104816.8|104863.3|104813.3|39
1724776300000|2024-08-27 16:31:40|104865.3|104815.3|104866.4|104816.4|104866.4|104816.4|104864.6|104814.6|20
1724776310000|2024-08-27 16:31:50|104867|104817|104863.1|104813.1|104867|104817|104862.7|104812.7|27
1724776320000|2024-08-27 16:32:00|104864|104814|104863.7|104813.7|104864.8|104814.8|104862.4|104812.4|31
1724776330000|2024-08-27 16:32:10|104863.6|104813.6|104861.9|104811.9|104863.6|104813.6|104859.7|104809.7|42
1724776340000|2024-08-27 16:32:20|104861.8|104811.8|104859.1|104809.1|104864.5|104814.5|104858.5|104808.5|39
1724776350000|2024-08-27 16:32:30|104859.3|104809.3|104860.2|104810.2|104861.9|104811.9|104859.1|104809.1|26
1724776360000|2024-08-27 16:32:40|104860.5|104810.5|104864.5|104814.5|104864.9|104814.9|104860.5|104810.5|39
1724776370000|2024-08-27 16:32:50|104865|104815|104865|104815|104865.7|104815.7|104863.5|104813.5|31
1724776380000|2024-08-27 16:33:00|104864.4|104814.4|104867.9|104817.9|104869.3|104819.3|104863|104813|29
1724776390000|2024-08-27 16:33:10|104867.8|104817.8|104859.2|104809.2|104867.8|104817.8|104858.9|104808.9|42
1724776400000|2024-08-27 16:33:20|104858.5|104808.5|104861.8|104811.8|104862.9|104812.9|104858.2|104808.2|35
1724776410000|2024-08-27 16:33:30|104861.5|104811.5|104859.8|104809.8|104861.7|104811.7|104859.8|104809.8|15
1724776420000|2024-08-27 16:33:40|104860.6|104810.6|104861.4|104811.4|104861.4|104811.4|104859.9|104809.9|21
1724776430000|2024-08-27 16:33:50|104860.7|104810.7|104861.9|104811.9|104863|104813|104858.4|104808.4|64
1724776440000|2024-08-27 16:34:00|104860.2|104810.2|104860.8|104810.8|104861|104811|104857.1|104807.1|36
1724776450000|2024-08-27 16:34:10|104860.2|104810.2|104861.1|104811.1|104861.4|104811.4|104860.2|104810.2|9
1724776460000|2024-08-27 16:34:20|104858.7|104808.7|104862.2|104812.2|104862.3|104812.3|104856.7|104806.7|18
1724776470000|2024-08-27 16:34:30|104862.1|104812.1|104861.7|104811.7|104862.1|104812.1|104859.1|104809.1|28
1724776480000|2024-08-27 16:34:40|104861.6|104811.6|104863.9|104813.9|104863.9|104813.9|104859.8|104809.8|48
1724776490000|2024-08-27 16:34:50|104863.4|104813.4|104863.5|104813.5|104864|104814|104862|104812|11
1724776500000|2024-08-27 16:35:00|104863.2|104813.2|104859.1|104809.1|104863.2|104813.2|104857.8|104807.8|26
1724776510000|2024-08-27 16:35:10|104859.4|104809.4|104856.9|104806.9|104863.1|104813.1|104856.4|104806.4|38
1724776520000|2024-08-27 16:35:20|104858|104808|104863.7|104813.7|104863.7|104813.7|104857.9|104807.9|25
1724776530000|2024-08-27 16:35:30|104862.6|104812.6|104855.8|104805.8|104863|104813|104855.5|104805.5|11
1724776540000|2024-08-27 16:35:40|104857.5|104807.5|104861.2|104811.2|104863.2|104813.2|104857.4|104807.4|31
1724776550000|2024-08-27 16:35:50|104860.5|104810.5|104861.2|104811.2|104862.9|104812.9|104858.5|104808.5|22
1724776560000|2024-08-27 16:36:00|104861.5|104811.5|104861.9|104811.9|104862.5|104812.5|104860.7|104810.7|13
1724776570000|2024-08-27 16:36:10|104862.3|104812.3|104862|104812|104863.4|104813.4|104861.7|104811.7|17
1724776580000|2024-08-27 16:36:20|104861.8|104811.8|104862.3|104812.3|104862.3|104812.3|104861.5|104811.5|5
1724776590000|2024-08-27 16:36:30|104862.7|104812.7|104864.2|104814.2|104865.5|104815.5|104862.7|104812.7|14
1724776610000|2024-08-27 16:36:50|104864.1|104814.1|104861.4|104811.4|104864.3|104814.3|104860|104810|16
1724776620000|2024-08-27 16:37:00|104860.2|104810.2|104861.2|104811.2|104862.4|104812.4|104860.2|104810.2|14
1724776630000|2024-08-27 16:37:10|104861.9|104811.9|104865.2|104815.2|104865.4|104815.4|104861.9|104811.9|18
1724776640000|2024-08-27 16:37:20|104865.5|104815.5|104861.7|104811.7|104865.5|104815.5|104861.7|104811.7|20
1724776650000|2024-08-27 16:37:30|104861.8|104811.8|104862.5|104812.5|104863.3|104813.3|104861.8|104811.8|8
1724776660000|2024-08-27 16:37:40|104863|104813|104863.2|104813.2|104866.9|104816.9|104863|104813|17
1724776670000|2024-08-27 16:37:50|104863.3|104813.3|104866.6|104816.6|104866.8|104816.8|104863.3|104813.3|15
1724776680000|2024-08-27 16:38:00|104866.4|104816.4|104856.2|104806.2|104866.4|104816.4|104855.2|104805.2|23
1724776690000|2024-08-27 16:38:10|104855.9|104805.9|104824.6|104774.6|104855.9|104805.9|104824.3|104774.3|50
1724776700000|2024-08-27 16:38:20|104824.1|104774.1|104824.2|104774.2|104826.4|104776.4|104824|104774|10
1724776710000|2024-08-27 16:38:30|104824.1|104774.1|104822.5|104772.5|104824.2|104774.2|104813.6|104763.6|23
1724776720000|2024-08-27 16:38:40|104821.6|104771.6|104823.4|104773.4|104826.2|104776.2|104819.7|104769.7|52
1724776730000|2024-08-27 16:38:50|104823.8|104773.8|104818.8|104768.8|104825.4|104775.4|104818.8|104768.8|25
1724776740000|2024-08-27 16:39:00|104818.5|104768.5|104821.6|104771.6|104822.2|104772.2|104817.6|104767.6|37
1724776750000|2024-08-27 16:39:10|104821|104771|104826.7|104776.7|104827.2|104777.2|104820.3|104770.3|48
1724776760000|2024-08-27 16:39:20|104825.2|104775.2|104822.1|104772.1|104825.7|104775.7|104822.1|104772.1|18
1724776770000|2024-08-27 16:39:30|104821.6|104771.6|104820.7|104770.7|104821.6|104771.6|104820.4|104770.4|12
1724776780000|2024-08-27 16:39:40|104821.1|104771.1|104819.6|104769.6|104821.1|104771.1|104819.6|104769.6|26
1724776790000|2024-08-27 16:39:50|104820.3|104770.3|104821|104771|104821.7|104771.7|104820.3|104770.3|20
1724776800000|2024-08-27 16:40:00|104820.6|104770.6|104818.3|104768.3|104820.6|104770.6|104817.3|104767.3|39
1724776810000|2024-08-27 16:40:10|104819.2|104769.2|104817.1|104767.1|104819.9|104769.9|104816.7|104766.7|27
1724776820000|2024-08-27 16:40:20|104816.6|104766.6|104816|104766|104817.1|104767.1|104816|104766|9
1724776830000|2024-08-27 16:40:30|104816.4|104766.4|104813.9|104763.9|104816.9|104766.9|104811.8|104761.8|57
1724776840000|2024-08-27 16:40:40|104812.4|104762.4|104813.5|104763.5|104814.1|104764.1|104811.7|104761.7|20
1724776850000|2024-08-27 16:40:50|104813.6|104763.6|104811.8|104761.8|104815.6|104765.6|104811.2|104761.2|49
1724776860000|2024-08-27 16:41:00|104811|104761|104821.5|104771.5|104822.6|104772.6|104811|104761|61
1724776870000|2024-08-27 16:41:10|104822.2|104772.2|104814.7|104764.7|104823.3|104773.3|104814|104764|67
1724776880000|2024-08-27 16:41:20|104814.6|104764.6|104819.4|104769.4|104819.4|104769.4|104814.1|104764.1|37
1724776890000|2024-08-27 16:41:30|104818.5|104768.5|104801.3|104751.3|104819|104769|104800.5|104750.5|49
1724776900000|2024-08-27 16:41:40|104798.9|104748.9|104809.3|104759.3|104809.5|104759.5|104797.2|104747.2|56
1724776910000|2024-08-27 16:41:50|104810|104760|104810.9|104760.9|104814.1|104764.1|104810|104760|33
1724776920000|2024-08-27 16:42:00|104811.4|104761.4|104811.5|104761.5|104812.7|104762.7|104808.1|104758.1|40
1724776930000|2024-08-27 16:42:10|104812.2|104762.2|104817.1|104767.1|104817.6|104767.6|104810.8|104760.8|50
1724776940000|2024-08-27 16:42:20|104816.8|104766.8|104814|104764|104818.4|104768.4|104813.8|104763.8|40
1724776950000|2024-08-27 16:42:30|104813.8|104763.8|104815.9|104765.9|104815.9|104765.9|104813.4|104763.4|8
1724776960000|2024-08-27 16:42:40|104815.3|104765.3|104830.7|104780.7|104834.2|104784.2|104813.9|104763.9|31
1724776970000|2024-08-27 16:42:50|104830.9|104780.9|104832.2|104782.2|104832.6|104782.6|104830.9|104780.9|12
1724776980000|2024-08-27 16:43:00|104832.7|104782.7|104837.9|104787.9|104838.4|104788.4|104832.4|104782.4|17
1724776990000|2024-08-27 16:43:10|104837.2|104787.2|104835.5|104785.5|104838.3|104788.3|104834.1|104784.1|27
1724777000000|2024-08-27 16:43:20|104836.6|104786.6|104838.3|104788.3|104838.3|104788.3|104836.1|104786.1|13
1724777010000|2024-08-27 16:43:30|104838.6|104788.6|104840.8|104790.8|104847.4|104797.4|104837.1|104787.1|39
1724777020000|2024-08-27 16:43:40|104840.2|104790.2|104836.5|104786.5|104840.8|104790.8|104836.5|104786.5|14
1724777030000|2024-08-27 16:43:50|104836.4|104786.4|104829.8|104779.8|104836.5|104786.5|104828.7|104778.7|20
1724777040000|2024-08-27 16:44:00|104830.9|104780.9|104839.3|104789.3|104839.3|104789.3|104830.9|104780.9|24
1724777050000|2024-08-27 16:44:10|104839.2|104789.2|104835.3|104785.3|104840|104790|104835.3|104785.3|23
1724777060000|2024-08-27 16:44:20|104834.8|104784.8|104834.6|104784.6|104836.5|104786.5|104831.5|104781.5|29
1724777070000|2024-08-27 16:44:30|104834.4|104784.4|104830.7|104780.7|104834.4|104784.4|104829.8|104779.8|22
1724777080000|2024-08-27 16:44:40|104831|104781|104834.5|104784.5|104836.4|104786.4|104830.7|104780.7|17
1724777090000|2024-08-27 16:44:50|104831.9|104781.9|104837|104787|104837|104787|104831.9|104781.9|30
1724777100000|2024-08-27 16:45:00|104837.4|104787.4|104841.3|104791.3|104845.2|104795.2|104833.8|104783.8|42
1724777110000|2024-08-27 16:45:10|104841.1|104791.1|104847.8|104797.8|104849.6|104799.6|104841.1|104791.1|37
1724777120000|2024-08-27 16:45:20|104847.2|104797.2|104847.4|104797.4|104851.1|104801.1|104844.6|104794.6|49
1724777130000|2024-08-27 16:45:30|104847.2|104797.2|104838.1|104788.1|104847.2|104797.2|104838.1|104788.1|24
1724777140000|2024-08-27 16:45:40|104837.7|104787.7|104833.5|104783.5|104837.8|104787.8|104833.5|104783.5|20
1724777150000|2024-08-27 16:45:50|104833.4|104783.4|104828.6|104778.6|104840|104790|104828.6|104778.6|28
1724777160000|2024-08-27 16:46:00|104831.4|104781.4|104827.5|104777.5|104832.6|104782.6|104827.5|104777.5|18
1724777170000|2024-08-27 16:46:10|104827.7|104777.7|104832.4|104782.4|104832.4|104782.4|104827.7|104777.7|12
1724777180000|2024-08-27 16:46:20|104832.2|104782.2|104831.7|104781.7|104833.6|104783.6|104831.7|104781.7|20
1724777190000|2024-08-27 16:46:30|104831.4|104781.4|104831.9|104781.9|104833.3|104783.3|104831.1|104781.1|16
1724777200000|2024-08-27 16:46:40|104832.4|104782.4|104832.1|104782.1|104832.4|104782.4|104832.1|104782.1|2
1724777210000|2024-08-27 16:46:50|104831.6|104781.6|104832.7|104782.7|104832.7|104782.7|104831.2|104781.2|11
1724777220000|2024-08-27 16:47:00|104833.5|104783.5|104833.6|104783.6|104833.8|104783.8|104833|104783|8
1724777230000|2024-08-27 16:47:10|104833.7|104783.7|104834.1|104784.1|104834.5|104784.5|104833.6|104783.6|9
1724777240000|2024-08-27 16:47:20|104833.4|104783.4|104833.8|104783.8|104834|104784|104833.4|104783.4|7
1724777250000|2024-08-27 16:47:30|104834|104784|104831.7|104781.7|104835.1|104785.1|104830.9|104780.9|20
1724777260000|2024-08-27 16:47:40|104832.1|104782.1|104832.2|104782.2|104832.2|104782.2|104831.1|104781.1|5
1724777270000|2024-08-27 16:47:50|104832.8|104782.8|104831|104781|104833.1|104783.1|104831|104781|14
1724777280000|2024-08-27 16:48:00|104831.8|104781.8|104832.4|104782.4|104832.8|104782.8|104830.3|104780.3|28
1724777290000|2024-08-27 16:48:10|104832.2|104782.2|104827.7|104777.7|104832.5|104782.5|104827.7|104777.7|24
1724777300000|2024-08-27 16:48:20|104827.1|104777.1|104827.3|104777.3|104828.3|104778.3|104826.9|104776.9|36
1724777310000|2024-08-27 16:48:30|104827.6|104777.6|104828.1|104778.1|104829.4|104779.4|104827.6|104777.6|28
1724777320000|2024-08-27 16:48:40|104828.4|104778.4|104828.4|104778.4|104829|104779|104828|104778|20
1724777330000|2024-08-27 16:48:50|104828.5|104778.5|104830.4|104780.4|104831.3|104781.3|104827.4|104777.4|36
1724777340000|2024-08-27 16:49:00|104830|104780|104830.3|104780.3|104831.9|104781.9|104823.7|104773.7|57
1724777350000|2024-08-27 16:49:10|104831.3|104781.3|104830.8|104780.8|104831.9|104781.9|104830.1|104780.1|29
1724777360000|2024-08-27 16:49:20|104830.1|104780.1|104828.1|104778.1|104832.1|104782.1|104828.1|104778.1|25
1724777370000|2024-08-27 16:49:30|104827.8|104777.8|104830.5|104780.5|104830.9|104780.9|104825.3|104775.3|38
1724777380000|2024-08-27 16:49:40|104830.3|104780.3|104830.4|104780.4|104831.3|104781.3|104829.7|104779.7|21
1724777390000|2024-08-27 16:49:50|104830.7|104780.7|104830.2|104780.2|104831.7|104781.7|104829.9|104779.9|17
1724777400000|2024-08-27 16:50:00|104830.7|104780.7|104832.6|104782.6|104833.5|104783.5|104828.4|104778.4|40
1724777410000|2024-08-27 16:50:10|104832.3|104782.3|104831.4|104781.4|104834|104784|104830.2|104780.2|41
1724777420000|2024-08-27 16:50:20|104830.9|104780.9|104828.9|104778.9|104831.7|104781.7|104828.2|104778.2|36
1724777430000|2024-08-27 16:50:30|104828.1|104778.1|104828.1|104778.1|104830.2|104780.2|104827.3|104777.3|37
1724777440000|2024-08-27 16:50:40|104828.2|104778.2|104827.9|104777.9|104828.6|104778.6|104827.5|104777.5|21
1724777450000|2024-08-27 16:50:50|104827.5|104777.5|104827.8|104777.8|104829|104779|104827.1|104777.1|33
1724777460000|2024-08-27 16:51:00|104827.4|104777.4|104834.1|104784.1|104834.4|104784.4|104827.4|104777.4|50
1724777470000|2024-08-27 16:51:10|104834.6|104784.6|104836.3|104786.3|104837.9|104787.9|104833.4|104783.4|50
1724777480000|2024-08-27 16:51:20|104835.8|104785.8|104836.9|104786.9|104838.2|104788.2|104833.7|104783.7|33
1724777490000|2024-08-27 16:51:30|104837.3|104787.3|104851.8|104801.8|104851.8|104801.8|104835.4|104785.4|57
1724777500000|2024-08-27 16:51:40|104853.2|104803.2|104873.6|104823.6|104878.6|104828.6|104851.8|104801.8|60
1724777510000|2024-08-27 16:51:50|104873.7|104823.7|104874.7|104824.7|104876.8|104826.8|104873.5|104823.5|15
1724777520000|2024-08-27 16:52:00|104875.5|104825.5|104879.1|104829.1|104879.1|104829.1|104875.5|104825.5|15
1724777530000|2024-08-27 16:52:10|104878.6|104828.6|104882.7|104832.7|104882.7|104832.7|104878.6|104828.6|14
1724777540000|2024-08-27 16:52:20|104881.5|104831.5|104879.5|104829.5|104881.5|104831.5|104879.5|104829.5|12
1724777550000|2024-08-27 16:52:30|104879.4|104829.4|104885.7|104835.7|104885.7|104835.7|104879.4|104829.4|18
1724777560000|2024-08-27 16:52:40|104885.9|104835.9|104884.5|104834.5|104886.3|104836.3|104884.5|104834.5|11
1724777570000|2024-08-27 16:52:50|104884.6|104834.6|104892.7|104842.7|104892.7|104842.7|104884.6|104834.6|17
1724777580000|2024-08-27 16:53:00|104892.4|104842.4|104905.7|104855.7|104906.8|104856.8|104890.9|104840.9|47
1724777590000|2024-08-27 16:53:10|104907.2|104857.2|104898.1|104848.1|104908.3|104858.3|104898.1|104848.1|60
1724777600000|2024-08-27 16:53:20|104901.8|104851.8|104898.2|104848.2|104903.6|104853.6|104895.8|104845.8|35
1724777610000|2024-08-27 16:53:30|104898.4|104848.4|104898|104848|104899.3|104849.3|104897.6|104847.6|14
1724777620000|2024-08-27 16:53:40|104897.9|104847.9|104895.3|104845.3|104897.9|104847.9|104894.8|104844.8|11
1724777630000|2024-08-27 16:53:50|104895.8|104845.8|104902|104852|104904.7|104854.7|104895.8|104845.8|33
1724777640000|2024-08-27 16:54:00|104902.7|104852.7|104903.5|104853.5|104904.5|104854.5|104901.7|104851.7|18
1724777650000|2024-08-27 16:54:10|104903.6|104853.6|104904.5|104854.5|104906.9|104856.9|104901.4|104851.4|38
1724777660000|2024-08-27 16:54:20|104904|104854|104909.9|104859.9|104912.1|104862.1|104904|104854|49
1724777670000|2024-08-27 16:54:30|104910.2|104860.2|104913.2|104863.2|104917.2|104867.2|104910.2|104860.2|32
1724777680000|2024-08-27 16:54:40|104912.7|104862.7|104912.1|104862.1|104912.7|104862.7|104912.1|104862.1|5
1724777690000|2024-08-27 16:54:50|104912.5|104862.5|104913.7|104863.7|104916|104866|104911.5|104861.5|30
1724777700000|2024-08-27 16:55:00|104913.6|104863.6|104899.6|104849.6|104917.8|104867.8|104896.9|104846.9|58
1724777710000|2024-08-27 16:55:10|104898.4|104848.4|104882.9|104832.9|104899.8|104849.8|104882.3|104832.3|58
1724777720000|2024-08-27 16:55:20|104882.7|104832.7|104871.1|104821.1|104882.7|104832.7|104870.7|104820.7|43
1724777730000|2024-08-27 16:55:30|104871.3|104821.3|104877.9|104827.9|104877.9|104827.9|104871|104821|31
1724777740000|2024-08-27 16:55:40|104877.8|104827.8|104881.8|104831.8|104885.6|104835.6|104877.8|104827.8|35
1724777750000|2024-08-27 16:55:50|104882.2|104832.2|104887.8|104837.8|104890|104840|104882.2|104832.2|34
1724777760000|2024-08-27 16:56:00|104888.4|104838.4|104893.4|104843.4|104894|104844|104885|104835|41
1724777770000|2024-08-27 16:56:10|104893.6|104843.6|104904.4|104854.4|104904.4|104854.4|104893.6|104843.6|38
1724777780000|2024-08-27 16:56:20|104905|104855|104919.3|104869.3|104919.3|104869.3|104903.7|104853.7|39
1724777790000|2024-08-27 16:56:30|104918.9|104868.9|104916.9|104866.9|104918.9|104868.9|104913.2|104863.2|35
1724777800000|2024-08-27 16:56:40|104916|104866|104911.5|104861.5|104916.1|104866.1|104911.2|104861.2|20
1724777810000|2024-08-27 16:56:50|104911.8|104861.8|104908.6|104858.6|104911.8|104861.8|104908.6|104858.6|12
1724777820000|2024-08-27 16:57:00|104908.8|104858.8|104910.6|104860.6|104910.6|104860.6|104908.6|104858.6|13
1724777830000|2024-08-27 16:57:10|104910.2|104860.2|104911.1|104861.1|104912|104862|104909.9|104859.9|8
1724777840000|2024-08-27 16:57:20|104910.9|104860.9|104911.1|104861.1|104911.6|104861.6|104910.6|104860.6|16
1724777850000|2024-08-27 16:57:30|104911.4|104861.4|104899.2|104849.2|104911.4|104861.4|104899|104849|36
1724777860000|2024-08-27 16:57:40|104899.4|104849.4|104897.4|104847.4|104899.4|104849.4|104893.4|104843.4|36
1724777870000|2024-08-27 16:57:50|104897.7|104847.7|104898.9|104848.9|104900.7|104850.7|104896.2|104846.2|56
1724777880000|2024-08-27 16:58:00|104898.7|104848.7|104903.8|104853.8|104908.6|104858.6|104898.7|104848.7|58
1724777890000|2024-08-27 16:58:10|104903.6|104853.6|104899.3|104849.3|104905.8|104855.8|104898.1|104848.1|56
1724777900000|2024-08-27 16:58:20|104899.6|104849.6|104896.1|104846.1|104900.6|104850.6|104894.4|104844.4|53
1724777910000|2024-08-27 16:58:30|104899.7|104849.7|104882.6|104832.6|104900.9|104850.9|104882.6|104832.6|67
1724777920000|2024-08-27 16:58:40|104887.1|104837.1|104886.1|104836.1|104891.2|104841.2|104883.7|104833.7|46
1724777930000|2024-08-27 16:58:50|104886|104836|104893.3|104843.3|104893.3|104843.3|104886|104836|53
1724777940000|2024-08-27 16:59:00|104892.9|104842.9|104888.7|104838.7|104893.9|104843.9|104888.2|104838.2|52
1724777950000|2024-08-27 16:59:10|104889|104839|104881.6|104831.6|104889.2|104839.2|104881.6|104831.6|49
1724777960000|2024-08-27 16:59:20|104883.6|104833.6|104881.9|104831.9|104887.6|104837.6|104881.7|104831.7|44
1724777970000|2024-08-27 16:59:30|104882|104832|104886.9|104836.9|104886.9|104836.9|104881.2|104831.2|54
1724777980000|2024-08-27 16:59:40|104887.5|104837.5|104882.4|104832.4|104887.5|104837.5|104881.6|104831.6|37
1724777990000|2024-08-27 16:59:50|104882.6|104832.6|104884.7|104834.7|104885.8|104835.8|104881.3|104831.3|51
1724778000000|2024-08-27 17:00:00|104885|104835|104882.3|104832.3|104890.3|104840.3|104879.6|104829.6|59
1724778010000|2024-08-27 17:00:10|104882.6|104832.6|104885.2|104835.2|104889.4|104839.4|104881.4|104831.4|48
1724778020000|2024-08-27 17:00:20|104884.7|104834.7|104883.5|104833.5|104885.5|104835.5|104882.8|104832.8|33
1724778030000|2024-08-27 17:00:30|104881.9|104831.9|104882|104832|104882|104832|104880|104830|21
1724778040000|2024-08-27 17:00:40|104881.9|104831.9|104879|104829|104881.9|104831.9|104878.6|104828.6|20
1724778050000|2024-08-27 17:00:50|104878.6|104828.6|104881.5|104831.5|104884|104834|104878.5|104828.5|26
1724778060000|2024-08-27 17:01:00|104881.9|104831.9|104881.5|104831.5|104882.1|104832.1|104880.9|104830.9|20
1724778070000|2024-08-27 17:01:10|104880.9|104830.9|104882.3|104832.3|104882.4|104832.4|104880.9|104830.9|19
1724778080000|2024-08-27 17:01:20|104882|104832|104875.9|104825.9|104882.8|104832.8|104875.2|104825.2|29
1724778090000|2024-08-27 17:01:30|104876|104826|104879.5|104829.5|104883.7|104833.7|104876|104826|34
1724778100000|2024-08-27 17:01:40|104879.7|104829.7|104879.9|104829.9|104881.5|104831.5|104876.3|104826.3|37
1724778110000|2024-08-27 17:01:50|104879.7|104829.7|104880.8|104830.8|104882.1|104832.1|104879.7|104829.7|21
1724778120000|2024-08-27 17:02:00|104881.2|104831.2|104861.3|104811.3|104881.4|104831.4|104861.3|104811.3|48
1724778130000|2024-08-27 17:02:10|104861.7|104811.7|104863.5|104813.5|104867.7|104817.7|104860.5|104810.5|38
1724778140000|2024-08-27 17:02:20|104863.7|104813.7|104870.3|104820.3|104870.4|104820.4|104863.3|104813.3|30
1724778150000|2024-08-27 17:02:30|104870|104820|104866.8|104816.8|104870|104820|104865.9|104815.9|23
1724778160000|2024-08-27 17:02:40|104867.3|104817.3|104859.1|104809.1|104870|104820|104859.1|104809.1|44
1724778170000|2024-08-27 17:02:50|104858.7|104808.7|104861.3|104811.3|104866.3|104816.3|104858.6|104808.6|39
1724778180000|2024-08-27 17:03:00|104861.7|104811.7|104855.4|104805.4|104861.7|104811.7|104855|104805|51
1724778190000|2024-08-27 17:03:10|104857.3|104807.3|104858.3|104808.3|104859.1|104809.1|104857.2|104807.2|21
1724778200000|2024-08-27 17:03:20|104857|104807|104855.6|104805.6|104858.7|104808.7|104855.6|104805.6|26
1724778210000|2024-08-27 17:03:30|104855.3|104805.3|104857.2|104807.2|104857.8|104807.8|104855.1|104805.1|32
1724778220000|2024-08-27 17:03:40|104859.1|104809.1|104854.1|104804.1|104860.6|104810.6|104853.9|104803.9|35
1724778230000|2024-08-27 17:03:50|104854.3|104804.3|104856.7|104806.7|104858.5|104808.5|104853|104803|29
1724778240000|2024-08-27 17:04:00|104857|104807|104858.2|104808.2|104859|104809|104856.3|104806.3|22
1724778250000|2024-08-27 17:04:10|104858.1|104808.1|104857.4|104807.4|104858.4|104808.4|104856.5|104806.5|19
1724778260000|2024-08-27 17:04:20|104857.2|104807.2|104858.9|104808.9|104860|104810|104856.6|104806.6|28
1724778270000|2024-08-27 17:04:30|104859.3|104809.3|104858.1|104808.1|104859.5|104809.5|104857.8|104807.8|15
1724778280000|2024-08-27 17:04:40|104857.9|104807.9|104843.4|104793.4|104857.9|104807.9|104839.9|104789.9|61
1724778290000|2024-08-27 17:04:50|104841.7|104791.7|104843.1|104793.1|104845.2|104795.2|104840.7|104790.7|38
1724778300000|2024-08-27 17:05:00|104843.7|104793.7|104850.7|104800.7|104852.2|104802.2|104843.1|104793.1|29
1724778310000|2024-08-27 17:05:10|104850.8|104800.8|104837.1|104787.1|104850.8|104800.8|104836.6|104786.6|62
1724778320000|2024-08-27 17:05:20|104837.7|104787.7|104829.9|104779.9|104837.7|104787.7|104825.4|104775.4|54
1724778330000|2024-08-27 17:05:30|104829.5|104779.5|104811.1|104761.1|104829.5|104779.5|104811.1|104761.1|54
1724778340000|2024-08-27 17:05:40|104810.7|104760.7|104811.4|104761.4|104814.5|104764.5|104810.7|104760.7|27
1724778350000|2024-08-27 17:05:50|104811.6|104761.6|104806.9|104756.9|104811.7|104761.7|104806.9|104756.9|24
1724778360000|2024-08-27 17:06:00|104807.9|104757.9|104809.9|104759.9|104809.9|104759.9|104807.1|104757.1|7
1724778370000|2024-08-27 17:06:10|104810.6|104760.6|104811|104761|104811.1|104761.1|104810.6|104760.6|3
1724778380000|2024-08-27 17:06:20|104811.5|104761.5|104808.2|104758.2|104812.8|104762.8|104807.4|104757.4|14
1724778390000|2024-08-27 17:06:30|104807.4|104757.4|104807.7|104757.7|104809.1|104759.1|104807.4|104757.4|9
1724778400000|2024-08-27 17:06:40|104807.8|104757.8|104808.7|104758.7|104809.8|104759.8|104806|104756|23
1724778410000|2024-08-27 17:06:50|104808.4|104758.4|104808.4|104758.4|104809.1|104759.1|104807.4|104757.4|14
1724778420000|2024-08-27 17:07:00|104809.1|104759.1|104809.4|104759.4|104809.4|104759.4|104808.1|104758.1|15
1724778430000|2024-08-27 17:07:10|104808.8|104758.8|104808.9|104758.9|104809.6|104759.6|104808.3|104758.3|14
1724778440000|2024-08-27 17:07:20|104809.6|104759.6|104810.3|104760.3|104810.3|104760.3|104808.9|104758.9|10
1724778450000|2024-08-27 17:07:30|104810.2|104760.2|104809.3|104759.3|104812.3|104762.3|104809.3|104759.3|20
1724778460000|2024-08-27 17:07:40|104809.6|104759.6|104809.7|104759.7|104810.7|104760.7|104809.6|104759.6|16
1724778470000|2024-08-27 17:07:50|104809.5|104759.5|104812.3|104762.3|104812.3|104762.3|104809.4|104759.4|12
1724778480000|2024-08-27 17:08:00|104812.2|104762.2|104812.3|104762.3|104813.6|104763.6|104811.5|104761.5|19
1724778490000|2024-08-27 17:08:10|104813|104763|104809.6|104759.6|104816.8|104766.8|104809.6|104759.6|27
1724778500000|2024-08-27 17:08:20|104809.3|104759.3|104809.8|104759.8|104809.9|104759.9|104809|104759|12
1724778510000|2024-08-27 17:08:30|104810|104760|104810.1|104760.1|104810.1|104760.1|104808.2|104758.2|17
1724778520000|2024-08-27 17:08:40|104809.8|104759.8|104808.4|104758.4|104810|104760|104806.2|104756.2|21
1724778530000|2024-08-27 17:08:50|104808.1|104758.1|104804.1|104754.1|104809|104759|104804.1|104754.1|17
1724778540000|2024-08-27 17:09:00|104804.4|104754.4|104796.5|104746.5|104804.4|104754.4|104796.3|104746.3|27
1724778550000|2024-08-27 17:09:10|104797.3|104747.3|104798.7|104748.7|104800.5|104750.5|104797.3|104747.3|22
1724778560000|2024-08-27 17:09:20|104799.4|104749.4|104799.4|104749.4|104799.4|104749.4|104799.4|104749.4|1
1724778570000|2024-08-27 17:09:30|104798.7|104748.7|104791.6|104741.6|104799.3|104749.3|104791.6|104741.6|14
1724778580000|2024-08-27 17:09:40|104791.9|104741.9|104795.5|104745.5|104795.5|104745.5|104791.5|104741.5|12
1724778590000|2024-08-27 17:09:50|104794.5|104744.5|104792.4|104742.4|104795.5|104745.5|104791.6|104741.6|18
1724778600000|2024-08-27 17:10:00|104792.3|104742.3|104790.2|104740.2|104792.4|104742.4|104786.8|104736.8|36
1724778610000|2024-08-27 17:10:10|104790.6|104740.6|104785.8|104735.8|104792.2|104742.2|104785.8|104735.8|31
1724778620000|2024-08-27 17:10:20|104785.2|104735.2|104787.9|104737.9|104788.8|104738.8|104785.2|104735.2|23
1724778630000|2024-08-27 17:10:30|104788.7|104738.7|104785.8|104735.8|104788.7|104738.7|104785.1|104735.1|13
1724778640000|2024-08-27 17:10:40|104785.5|104735.5|104783|104733|104785.5|104735.5|104780.9|104730.9|31
1724778650000|2024-08-27 17:10:50|104783.2|104733.2|104783|104733|104783.5|104733.5|104779.3|104729.3|32
1724778660000|2024-08-27 17:11:00|104785.1|104735.1|104780.2|104730.2|104785.1|104735.1|104780.1|104730.1|31
1724778670000|2024-08-27 17:11:10|104779.9|104729.9|104770.5|104720.5|104779.9|104729.9|104770|104720|35
1724778680000|2024-08-27 17:11:20|104771.3|104721.3|104765.4|104715.4|104771.3|104721.3|104764.2|104714.2|34
1724778690000|2024-08-27 17:11:30|104764.3|104714.3|104764.8|104714.8|104765.9|104715.9|104762.6|104712.6|21
1724778700000|2024-08-27 17:11:40|104765.5|104715.5|104770.9|104720.9|104777.3|104727.3|104765.5|104715.5|39
1724778710000|2024-08-27 17:11:50|104771|104721|104769.8|104719.8|104772|104722|104769.4|104719.4|22
1724778720000|2024-08-27 17:12:00|104770.1|104720.1|104771.9|104721.9|104774.9|104724.9|104768.6|104718.6|33
1724778730000|2024-08-27 17:12:10|104771.7|104721.7|104768|104718|104771.8|104721.8|104766.4|104716.4|34
1724778740000|2024-08-27 17:12:20|104768.6|104718.6|104773.4|104723.4|104774.4|104724.4|104768.6|104718.6|38
1724778750000|2024-08-27 17:12:30|104772.8|104722.8|104774.2|104724.2|104776|104726|104768.8|104718.8|36
1724778760000|2024-08-27 17:12:40|104774.3|104724.3|104775.3|104725.3|104777.6|104727.6|104771.6|104721.6|34
1724778770000|2024-08-27 17:12:50|104775.8|104725.8|104782.2|104732.2|104782.5|104732.5|104775.8|104725.8|26
1724778780000|2024-08-27 17:13:00|104784.3|104734.3|104783.3|104733.3|104786.8|104736.8|104782|104732|30
1724778790000|2024-08-27 17:13:10|104783|104733|104784|104734|104784.4|104734.4|104782.6|104732.6|26
1724778800000|2024-08-27 17:13:20|104784.2|104734.2|104780.2|104730.2|104785.3|104735.3|104780.1|104730.1|27
1724778810000|2024-08-27 17:13:30|104780.1|104730.1|104780.2|104730.2|104782.4|104732.4|104778.4|104728.4|32
1724778820000|2024-08-27 17:13:40|104780.4|104730.4|104771.1|104721.1|104780.4|104730.4|104770.8|104720.8|38
1724778830000|2024-08-27 17:13:50|104770.6|104720.6|104769.5|104719.5|104771.3|104721.3|104764.6|104714.6|43
1724778840000|2024-08-27 17:14:00|104769.7|104719.7|104764.5|104714.5|104775|104725|104764.3|104714.3|61
1724778850000|2024-08-27 17:14:10|104757.6|104707.6|104750.1|104700.1|104757.7|104707.7|104748.9|104698.9|63
1724778860000|2024-08-27 17:14:20|104750.6|104700.6|104752.7|104702.7|104756.1|104706.1|104750.6|104700.6|54
1724778870000|2024-08-27 17:14:30|104752.9|104702.9|104750|104700|104756.5|104706.5|104750|104700|27
1724778880000|2024-08-27 17:14:40|104749.7|104699.7|104746.7|104696.7|104750.6|104700.6|104744.7|104694.7|41
1724778890000|2024-08-27 17:14:50|104746.6|104696.6|104743.5|104693.5|104746.7|104696.7|104742.7|104692.7|29
1724778900000|2024-08-27 17:15:00|104743.9|104693.9|104752.9|104702.9|104753.5|104703.5|104739.8|104689.8|38
1724778910000|2024-08-27 17:15:10|104751.8|104701.8|104759.6|104709.6|104761.7|104711.7|104751.8|104701.8|73
1724778920000|2024-08-27 17:15:20|104759|104709|104747.8|104697.8|104759.9|104709.9|104745.4|104695.4|74
1724778930000|2024-08-27 17:15:30|104749.5|104699.5|104748.5|104698.5|104749.8|104699.8|104748.4|104698.4|11
1724778940000|2024-08-27 17:15:40|104748.3|104698.3|104745.4|104695.4|104748.3|104698.3|104744.9|104694.9|31
1724778950000|2024-08-27 17:15:50|104745.2|104695.2|104744.1|104694.1|104748.3|104698.3|104741.9|104691.9|45
1724778960000|2024-08-27 17:16:00|104744.7|104694.7|104745.3|104695.3|104748.6|104698.6|104741.7|104691.7|74
1724778970000|2024-08-27 17:16:10|104745.2|104695.2|104744.6|104694.6|104748|104698|104741.8|104691.8|63
1724778980000|2024-08-27 17:16:20|104741.9|104691.9|104737.8|104687.8|104745.3|104695.3|104737.8|104687.8|53
1724778990000|2024-08-27 17:16:30|104738|104688|104736.2|104686.2|104742.1|104692.1|104733.6|104683.6|58
1724779000000|2024-08-27 17:16:40|104734.4|104684.4|104730.4|104680.4|104734.5|104684.5|104727.6|104677.6|38
1724779010000|2024-08-27 17:16:50|104729.6|104679.6|104711.1|104661.1|104732.3|104682.3|104710.4|104660.4|48
1724779020000|2024-08-27 17:17:00|104711.4|104661.4|104713.3|104663.3|104717.6|104667.6|104709.3|104659.3|58
1724779030000|2024-08-27 17:17:10|104713.1|104663.1|104715.7|104665.7|104716.9|104666.9|104710.8|104660.8|61
1724779040000|2024-08-27 17:17:20|104715.1|104665.1|104699.7|104649.7|104715.1|104665.1|104697.4|104647.4|47
1724779050000|2024-08-27 17:17:30|104699|104649|104694.1|104644.1|104700.3|104650.3|104693.8|104643.8|47
1724779060000|2024-08-27 17:17:40|104695.1|104645.1|104691.8|104641.8|104695.1|104645.1|104689.1|104639.1|41
1724779070000|2024-08-27 17:17:50|104691.6|104641.6|104683.9|104633.9|104692.7|104642.7|104680.6|104630.6|58
1724779080000|2024-08-27 17:18:00|104684.6|104634.6|104684.9|104634.9|104690.9|104640.9|104682.5|104632.5|63
1724779090000|2024-08-27 17:18:10|104685.1|104635.1|104691|104641|104692.2|104642.2|104683.3|104633.3|73
1724779100000|2024-08-27 17:18:20|104688.8|104638.8|104732.7|104682.7|104739|104689|104687|104637|74
1724779110000|2024-08-27 17:18:30|104734.1|104684.1|104730.8|104680.8|104736.1|104686.1|104727.6|104677.6|61
1724779120000|2024-08-27 17:18:40|104730.5|104680.5|104716.5|104666.5|104730.5|104680.5|104715.9|104665.9|23
1724779130000|2024-08-27 17:18:50|104715.9|104665.9|104711.2|104661.2|104715.9|104665.9|104709.5|104659.5|29
1724779140000|2024-08-27 17:19:00|104711.3|104661.3|104708.9|104658.9|104718.3|104668.3|104708.7|104658.7|53
1724779150000|2024-08-27 17:19:10|104708.3|104658.3|104709.4|104659.4|104724.6|104674.6|104708.3|104658.3|66
1724779160000|2024-08-27 17:19:20|104708.4|104658.4|104703.9|104653.9|104709.3|104659.3|104702.6|104652.6|62
1724779170000|2024-08-27 17:19:30|104704|104654|104701.1|104651.1|104706.2|104656.2|104701.1|104651.1|42
1724779180000|2024-08-27 17:19:40|104700.7|104650.7|104702.3|104652.3|104703.1|104653.1|104693|104643|59
1724779190000|2024-08-27 17:19:50|104701|104651|104723.5|104673.5|104736.3|104686.3|104701|104651|68
1724779200000|2024-08-27 17:20:00|104723.2|104673.2|104732.7|104682.7|104732.7|104682.7|104718.8|104668.8|40
1724779210000|2024-08-27 17:20:10|104731.1|104681.1|104731.6|104681.6|104736.2|104686.2|104716.7|104666.7|64
1724779220000|2024-08-27 17:20:20|104733.3|104683.3|104732.7|104682.7|104736|104686|104723.7|104673.7|66
1724779230000|2024-08-27 17:20:30|104730.7|104680.7|104720.3|104670.3|104736.7|104686.7|104720.3|104670.3|69
1724779240000|2024-08-27 17:20:40|104721.6|104671.6|104730|104680|104737.9|104687.9|104715.8|104665.8|69
1724779250000|2024-08-27 17:20:50|104729.6|104679.6|104744.8|104694.8|104747.4|104697.4|104727.9|104677.9|50
1724779260000|2024-08-27 17:21:00|104745|104695|104753.6|104703.6|104763.8|104713.8|104745|104695|76
1724779270000|2024-08-27 17:21:10|104752.6|104702.6|104749.7|104699.7|104760.3|104710.3|104748.5|104698.5|72
1724779280000|2024-08-27 17:21:20|104750.7|104700.7|104757.4|104707.4|104762|104712|104748.3|104698.3|65
1724779290000|2024-08-27 17:21:30|104757.6|104707.6|104754.6|104704.6|104761.1|104711.1|104754.5|104704.5|66
1724779300000|2024-08-27 17:21:40|104755.1|104705.1|104756.3|104706.3|104761.2|104711.2|104754.3|104704.3|66
1724779310000|2024-08-27 17:21:50|104756|104706|104746.6|104696.6|104756.6|104706.6|104744.4|104694.4|61
1724779320000|2024-08-27 17:22:00|104747.3|104697.3|104746.6|104696.6|104754.2|104704.2|104746.6|104696.6|42
1724779330000|2024-08-27 17:22:10|104746.5|104696.5|104750.9|104700.9|104751.5|104701.5|104746.5|104696.5|42
1724779340000|2024-08-27 17:22:20|104750.8|104700.8|104746.9|104696.9|104751|104701|104746.5|104696.5|34
1724779350000|2024-08-27 17:22:30|104747.2|104697.2|104750.8|104700.8|104752.3|104702.3|104745.8|104695.8|39
1724779360000|2024-08-27 17:22:40|104751.1|104701.1|104755|104705|104765.1|104715.1|104748|104698|67
1724779370000|2024-08-27 17:22:50|104754.8|104704.8|104754.2|104704.2|104755.7|104705.7|104751.1|104701.1|39
1724779380000|2024-08-27 17:23:00|104754.1|104704.1|104756.3|104706.3|104757|104707|104747.5|104697.5|69
1724779390000|2024-08-27 17:23:10|104757.7|104707.7|104753.8|104703.8|104760.2|104710.2|104749.6|104699.6|74
1724779400000|2024-08-27 17:23:20|104752.1|104702.1|104756.1|104706.1|104764.7|104714.7|104752.1|104702.1|70
1724779410000|2024-08-27 17:23:30|104754.1|104704.1|104773|104723|104780.8|104730.8|104754.1|104704.1|75
1724779420000|2024-08-27 17:23:40|104777.3|104727.3|104784.1|104734.1|104786.4|104736.4|104773.4|104723.4|71
1724779430000|2024-08-27 17:23:50|104784.2|104734.2|104783.2|104733.2|104790.4|104740.4|104783.1|104733.1|33
1724779440000|2024-08-27 17:24:00|104783|104733|104784.4|104734.4|104789.1|104739.1|104775.5|104725.5|79
1724779450000|2024-08-27 17:24:10|104783|104733|104791.7|104741.7|104791.7|104741.7|104775.9|104725.9|59
1724779460000|2024-08-27 17:24:20|104791|104741|104795.5|104745.5|104795.5|104745.5|104789.9|104739.9|65
1724779470000|2024-08-27 17:24:30|104796.8|104746.8|104800.7|104750.7|104801.7|104751.7|104796.5|104746.5|67
1724779480000|2024-08-27 17:24:40|104800.2|104750.2|104799.7|104749.7|104801.3|104751.3|104797.4|104747.4|20
1724779490000|2024-08-27 17:24:50|104798.8|104748.8|104801.9|104751.9|104802.9|104752.9|104798.2|104748.2|40
1724779500000|2024-08-27 17:25:00|104802.2|104752.2|104803.9|104753.9|104805.2|104755.2|104801.4|104751.4|27
1724779510000|2024-08-27 17:25:10|104804|104754|104803.6|104753.6|104804|104754|104802.3|104752.3|7
1724779520000|2024-08-27 17:25:20|104797.6|104747.6|104795|104745|104813.1|104763.1|104795|104745|71
1724779530000|2024-08-27 17:25:30|104795.1|104745.1|104792.8|104742.8|104796.1|104746.1|104791.1|104741.1|47
1724779540000|2024-08-27 17:25:40|104792.5|104742.5|104763.8|104713.8|104793.6|104743.6|104762.2|104712.2|71
1724779550000|2024-08-27 17:25:50|104762.8|104712.8|104754.8|104704.8|104764.5|104714.5|104753.7|104703.7|66
1724779560000|2024-08-27 17:26:00|104755.2|104705.2|104759|104709|104765.7|104715.7|104754|104704|56
1724779570000|2024-08-27 17:26:10|104759.7|104709.7|104755.5|104705.5|104762.5|104712.5|104748.2|104698.2|78
1724779580000|2024-08-27 17:26:20|104753.9|104703.9|104756.6|104706.6|104756.6|104706.6|104746.3|104696.3|67
1724779590000|2024-08-27 17:26:30|104755.9|104705.9|104754.3|104704.3|104759|104709|104754.3|104704.3|62
1724779600000|2024-08-27 17:26:40|104753.3|104703.3|104750.5|104700.5|104755.6|104705.6|104750.5|104700.5|41
1724779610000|2024-08-27 17:26:50|104750.6|104700.6|104747.3|104697.3|104751|104701|104745.6|104695.6|24
1724779620000|2024-08-27 17:27:00|104746.5|104696.5|104744.8|104694.8|104748.6|104698.6|104740.5|104690.5|38
1724779630000|2024-08-27 17:27:10|104744.9|104694.9|104745.8|104695.8|104747.7|104697.7|104743.8|104693.8|30
1724779640000|2024-08-27 17:27:20|104745.9|104695.9|104746|104696|104748|104698|104745.2|104695.2|25
1724779650000|2024-08-27 17:27:30|104746.9|104696.9|104746.1|104696.1|104747.5|104697.5|104745.8|104695.8|9
1724779660000|2024-08-27 17:27:40|104746|104696|104747.7|104697.7|104747.7|104697.7|104744.9|104694.9|28
1724779670000|2024-08-27 17:27:50|104747.5|104697.5|104744.8|104694.8|104747.5|104697.5|104744.8|104694.8|26
1724779680000|2024-08-27 17:28:00|104745.4|104695.4|104751.8|104701.8|104753.4|104703.4|104745.4|104695.4|39
1724779690000|2024-08-27 17:28:10|104751.7|104701.7|104751.1|104701.1|104753.9|104703.9|104750.8|104700.8|32
1724779700000|2024-08-27 17:28:20|104748.8|104698.8|104750.8|104700.8|104751.9|104701.9|104748.4|104698.4|45
1724779710000|2024-08-27 17:28:30|104751.8|104701.8|104749.4|104699.4|104754.6|104704.6|104748.3|104698.3|45
1724779720000|2024-08-27 17:28:40|104749.7|104699.7|104752.3|104702.3|104752.7|104702.7|104748.9|104698.9|34
1724779730000|2024-08-27 17:28:50|104752.6|104702.6|104753.2|104703.2|104753.2|104703.2|104751.7|104701.7|29
1724779740000|2024-08-27 17:29:00|104752.9|104702.9|104749.3|104699.3|104755.5|104705.5|104749.3|104699.3|39
1724779750000|2024-08-27 17:29:10|104749.6|104699.6|104758.8|104708.8|104759.3|104709.3|104748.2|104698.2|70
1724779760000|2024-08-27 17:29:20|104757.4|104707.4|104762.7|104712.7|104765.9|104715.9|104754.9|104704.9|53
1724779770000|2024-08-27 17:29:30|104765.1|104715.1|104757.7|104707.7|104767.7|104717.7|104756.9|104706.9|73
1724779780000|2024-08-27 17:29:40|104758.9|104708.9|104761.8|104711.8|104764.1|104714.1|104751.5|104701.5|74
1724779790000|2024-08-27 17:29:50|104762.2|104712.2|104757.5|104707.5|104764|104714|104756|104706|78
1724779800000|2024-08-27 17:30:00|104757.8|104707.8|104755.7|104705.7|104758.3|104708.3|104754.1|104704.1|63
1724779810000|2024-08-27 17:30:10|104756.7|104706.7|104753.4|104703.4|104756.7|104706.7|104749.1|104699.1|69
1724779820000|2024-08-27 17:30:20|104752.6|104702.6|104758.1|104708.1|104763.1|104713.1|104751.3|104701.3|50
1724779830000|2024-08-27 17:30:30|104758.7|104708.7|104763.1|104713.1|104765.7|104715.7|104757.6|104707.6|56
1724779840000|2024-08-27 17:30:40|104763.9|104713.9|104761.8|104711.8|104765.2|104715.2|104760.6|104710.6|62
1724779850000|2024-08-27 17:30:50|104762.5|104712.5|104759.5|104709.5|104763.7|104713.7|104755.6|104705.6|59
1724779860000|2024-08-27 17:31:00|104760.8|104710.8|104755.8|104705.8|104762.1|104712.1|104752.4|104702.4|65
1724779870000|2024-08-27 17:31:10|104756.1|104706.1|104754.2|104704.2|104759.8|104709.8|104753.7|104703.7|54
1724779880000|2024-08-27 17:31:20|104753.9|104703.9|104757.1|104707.1|104758.4|104708.4|104753.9|104703.9|44
1724779890000|2024-08-27 17:31:30|104758.4|104708.4|104755.1|104705.1|104762|104712|104754.7|104704.7|59
1724779900000|2024-08-27 17:31:40|104752.8|104702.8|104757.2|104707.2|104763.4|104713.4|104752.8|104702.8|62
1724779910000|2024-08-27 17:31:50|104756.7|104706.7|104755.5|104705.5|104762.9|104712.9|104752.6|104702.6|58
1724779920000|2024-08-27 17:32:00|104755.2|104705.2|104759.8|104709.8|104761.4|104711.4|104753.1|104703.1|55
1724779930000|2024-08-27 17:32:10|104758.3|104708.3|104763.4|104713.4|104766.5|104716.5|104757.4|104707.4|61
1724779940000|2024-08-27 17:32:20|104761.8|104711.8|104762.1|104712.1|104765.4|104715.4|104760.6|104710.6|67
1724779950000|2024-08-27 17:32:30|104760.8|104710.8|104757.3|104707.3|104765.7|104715.7|104749.9|104699.9|67
1724779960000|2024-08-27 17:32:40|104754.2|104704.2|104762.7|104712.7|104763.9|104713.9|104754.2|104704.2|51
1724779970000|2024-08-27 17:32:50|104763.7|104713.7|104764.8|104714.8|104765.5|104715.5|104758.3|104708.3|52
1724779980000|2024-08-27 17:33:00|104764.5|104714.5|104770.4|104720.4|104772.7|104722.7|104758|104708|71
1724779990000|2024-08-27 17:33:10|104770.6|104720.6|104760.6|104710.6|104772.7|104722.7|104758.8|104708.8|70
1724780000000|2024-08-27 17:33:20|104758.8|104708.8|104762.6|104712.6|104764.2|104714.2|104756.4|104706.4|53
1724780010000|2024-08-27 17:33:30|104763.7|104713.7|104757.1|104707.1|104763.9|104713.9|104757.1|104707.1|56
1724780020000|2024-08-27 17:33:40|104756.7|104706.7|104754.5|104704.5|104757.1|104707.1|104753.2|104703.2|60
1724780030000|2024-08-27 17:33:50|104754.1|104704.1|104753.2|104703.2|104754.1|104704.1|104752.6|104702.6|37
1724780040000|2024-08-27 17:34:00|104752.5|104702.5|104753.8|104703.8|104757.5|104707.5|104751.9|104701.9|43
1724780050000|2024-08-27 17:34:10|104754|104704|104754.3|104704.3|104756.4|104706.4|104751.3|104701.3|64
1724780060000|2024-08-27 17:34:20|104754.9|104704.9|104754|104704|104755.2|104705.2|104752|104702|18
1724780070000|2024-08-27 17:34:30|104754.1|104704.1|104752.9|104702.9|104754.1|104704.1|104752.7|104702.7|6
1724780080000|2024-08-27 17:34:40|104753.3|104703.3|104754|104704|104754.2|104704.2|104747.8|104697.8|61
1724780090000|2024-08-27 17:34:50|104754.3|104704.3|104753.3|104703.3|104754.3|104704.3|104751|104701|22
1724780100000|2024-08-27 17:35:00|104753.2|104703.2|104754.1|104704.1|104755.2|104705.2|104750|104700|45
1724780110000|2024-08-27 17:35:10|104753.8|104703.8|104754.9|104704.9|104755.4|104705.4|104753.3|104703.3|36
1724780120000|2024-08-27 17:35:20|104755.8|104705.8|104751.7|104701.7|104755.8|104705.8|104749.2|104699.2|31
1724780130000|2024-08-27 17:35:30|104751.6|104701.6|104750.1|104700.1|104753.3|104703.3|104748.8|104698.8|49
1724780140000|2024-08-27 17:35:40|104749.9|104699.9|104749.5|104699.5|104751.3|104701.3|104748.7|104698.7|33
1724780150000|2024-08-27 17:35:50|104750.6|104700.6|104749.2|104699.2|104752.4|104702.4|104747.5|104697.5|47
1724780160000|2024-08-27 17:36:00|104749.9|104699.9|104747.5|104697.5|104751.6|104701.6|104746.5|104696.5|45
1724780170000|2024-08-27 17:36:10|104747.6|104697.6|104749.1|104699.1|104749.5|104699.5|104747.5|104697.5|22
1724780180000|2024-08-27 17:36:20|104749.3|104699.3|104750.9|104700.9|104752.6|104702.6|104748.4|104698.4|15
1724780190000|2024-08-27 17:36:30|104751|104701|104747.9|104697.9|104751|104701|104747.9|104697.9|13
1724780200000|2024-08-27 17:36:40|104748|104698|104747.9|104697.9|104748.6|104698.6|104747.7|104697.7|10
1724780210000|2024-08-27 17:36:50|104747.8|104697.8|104738.5|104688.5|104748.3|104698.3|104736|104686|27
1724780220000|2024-08-27 17:37:00|104738.9|104688.9|104740.6|104690.6|104745.1|104695.1|104735.9|104685.9|65
1724780230000|2024-08-27 17:37:10|104739.4|104689.4|104742.2|104692.2|104747|104697|104737.1|104687.1|66
1724780240000|2024-08-27 17:37:20|104741.6|104691.6|104740.2|104690.2|104741.8|104691.8|104737.6|104687.6|48
1724780250000|2024-08-27 17:37:30|104740.6|104690.6|104729.2|104679.2|104740.6|104690.6|104724.8|104674.8|60
1724780260000|2024-08-27 17:37:40|104729.5|104679.5|104724.3|104674.3|104729.5|104679.5|104724.3|104674.3|45
1724780270000|2024-08-27 17:37:50|104725.1|104675.1|104711.2|104661.2|104729.4|104679.4|104709.2|104659.2|56
1724780280000|2024-08-27 17:38:00|104711.9|104661.9|104717.1|104667.1|104717.1|104667.1|104702|104652|68
1724780290000|2024-08-27 17:38:10|104718.2|104668.2|104724.5|104674.5|104744|104694|104718.2|104668.2|54
1724780300000|2024-08-27 17:38:20|104724.2|104674.2|104726.5|104676.5|104726.8|104676.8|104723.5|104673.5|26
1724780310000|2024-08-27 17:38:30|104725.4|104675.4|104724.9|104674.9|104727.6|104677.6|104722.2|104672.2|36
1724780320000|2024-08-27 17:38:40|104725.8|104675.8|104728|104678|104733.5|104683.5|104722.6|104672.6|65
1724780330000|2024-08-27 17:38:50|104726.7|104676.7|104726.1|104676.1|104728.9|104678.9|104721.9|104671.9|46
1724780340000|2024-08-27 17:39:00|104725.5|104675.5|104719.6|104669.6|104731.2|104681.2|104718.7|104668.7|58
1724780350000|2024-08-27 17:39:10|104718.7|104668.7|104717.2|104667.2|104720|104670|104711.7|104661.7|52
1724780360000|2024-08-27 17:39:20|104717.6|104667.6|104709.4|104659.4|104717.6|104667.6|104709.4|104659.4|42
1724780370000|2024-08-27 17:39:30|104709.6|104659.6|104709.4|104659.4|104715.4|104665.4|104708.3|104658.3|55
1724780380000|2024-08-27 17:39:40|104709.8|104659.8|104712.5|104662.5|104712.5|104662.5|104708.5|104658.5|33
1724780390000|2024-08-27 17:39:50|104711|104661|104711.6|104661.6|104713.1|104663.1|104706.3|104656.3|69
1724780400000|2024-08-27 17:40:00|104711.3|104661.3|104710.2|104660.2|104712|104662|104707.5|104657.5|36
1724780410000|2024-08-27 17:40:10|104710.5|104660.5|104708.6|104658.6|104710.9|104660.9|104704.7|104654.7|44
1724780420000|2024-08-27 17:40:20|104707.6|104657.6|104710.4|104660.4|104710.4|104660.4|104704.2|104654.2|53
1724780430000|2024-08-27 17:40:30|104710.2|104660.2|104710.8|104660.8|104711.3|104661.3|104709.3|104659.3|14
1724780440000|2024-08-27 17:40:40|104710.7|104660.7|104710|104660|104712.4|104662.4|104708.1|104658.1|31
1724780450000|2024-08-27 17:40:50|104710.4|104660.4|104711.2|104661.2|104712|104662|104709.4|104659.4|37
1724780460000|2024-08-27 17:41:00|104710.1|104660.1|104713.4|104663.4|104714.1|104664.1|104710.1|104660.1|34
1724780470000|2024-08-27 17:41:10|104712.6|104662.6|104712.3|104662.3|104714.5|104664.5|104710.9|104660.9|13
1724780480000|2024-08-27 17:41:20|104711.8|104661.8|104713.6|104663.6|104715.7|104665.7|104710.4|104660.4|37
1724780490000|2024-08-27 17:41:30|104713.9|104663.9|104724.4|104674.4|104724.4|104674.4|104713.9|104663.9|27
1724780500000|2024-08-27 17:41:40|104724.1|104674.1|104725.3|104675.3|104725.3|104675.3|104721.4|104671.4|32
1724780510000|2024-08-27 17:41:50|104725.6|104675.6|104721|104671|104726|104676|104720.6|104670.6|27
1724780520000|2024-08-27 17:42:00|104725.5|104675.5|104716.3|104666.3|104725.5|104675.5|104716.3|104666.3|47
1724780530000|2024-08-27 17:42:10|104715.7|104665.7|104713.7|104663.7|104720.5|104670.5|104707.9|104657.9|40
1724780540000|2024-08-27 17:42:20|104713.2|104663.2|104716.8|104666.8|104717.4|104667.4|104713.2|104663.2|34
1724780550000|2024-08-27 17:42:30|104717|104667|104712.7|104662.7|104717.5|104667.5|104711.8|104661.8|39
1724780560000|2024-08-27 17:42:40|104713.5|104663.5|104714.5|104664.5|104719.8|104669.8|104711.4|104661.4|66
1724780570000|2024-08-27 17:42:50|104714.2|104664.2|104715.2|104665.2|104719|104669|104711.1|104661.1|64
1724780580000|2024-08-27 17:43:00|104715.7|104665.7|104715.3|104665.3|104718.1|104668.1|104712.6|104662.6|64
1724780590000|2024-08-27 17:43:10|104715.7|104665.7|104715|104665|104717.3|104667.3|104714.2|104664.2|24
1724780600000|2024-08-27 17:43:20|104714.6|104664.6|104717.6|104667.6|104719.9|104669.9|104713.8|104663.8|66
1724780610000|2024-08-27 17:43:30|104717.5|104667.5|104717.5|104667.5|104719.6|104669.6|104715.6|104665.6|70
1724780620000|2024-08-27 17:43:40|104718.1|104668.1|104717|104667|104720.3|104670.3|104714.9|104664.9|70
1724780630000|2024-08-27 17:43:50|104715.9|104665.9|104721|104671|104721.4|104671.4|104714.3|104664.3|62
1724780640000|2024-08-27 17:44:00|104719.8|104669.8|104717.3|104667.3|104722.4|104672.4|104713.9|104663.9|68
1724780650000|2024-08-27 17:44:10|104717.5|104667.5|104719.9|104669.9|104724|104674|104716.9|104666.9|76
1724780660000|2024-08-27 17:44:20|104719.3|104669.3|104719|104669|104721.3|104671.3|104716.9|104666.9|69
1724780670000|2024-08-27 17:44:30|104720.1|104670.1|104720.5|104670.5|104720.8|104670.8|104717.5|104667.5|70
1724780680000|2024-08-27 17:44:40|104719.9|104669.9|104721|104671|104722.1|104672.1|104718.6|104668.6|75
1724780690000|2024-08-27 17:44:50|104720.4|104670.4|104717.3|104667.3|104723.1|104673.1|104717.3|104667.3|71
1724780700000|2024-08-27 17:45:00|104718.1|104668.1|104719.9|104669.9|104721|104671|104716.4|104666.4|68
1724780710000|2024-08-27 17:45:10|104720.7|104670.7|104719.2|104669.2|104723.1|104673.1|104717.1|104667.1|77
1724780720000|2024-08-27 17:45:20|104718.3|104668.3|104720.1|104670.1|104720.9|104670.9|104716.7|104666.7|68
1724780730000|2024-08-27 17:45:30|104719.5|104669.5|104718|104668|104721.1|104671.1|104716.5|104666.5|69
1724780740000|2024-08-27 17:45:40|104718.3|104668.3|104718.9|104668.9|104720.3|104670.3|104715.7|104665.7|24
1724780750000|2024-08-27 17:45:50|104719.1|104669.1|104719.8|104669.8|104720.7|104670.7|104717.1|104667.1|64
1724780760000|2024-08-27 17:46:00|104719.4|104669.4|104720.3|104670.3|104722.1|104672.1|104716.6|104666.6|73
1724780770000|2024-08-27 17:46:10|104721.4|104671.4|104719.6|104669.6|104722.2|104672.2|104718.7|104668.7|64
1724780780000|2024-08-27 17:46:20|104719.8|104669.8|104722.7|104672.7|104723.9|104673.9|104718.7|104668.7|67
1724780790000|2024-08-27 17:46:30|104722.4|104672.4|104723.5|104673.5|104723.8|104673.8|104719.4|104669.4|67
1724780800000|2024-08-27 17:46:40|104723.3|104673.3|104722.8|104672.8|104725.6|104675.6|104720.8|104670.8|66
1724780810000|2024-08-27 17:46:50|104722|104672|104720.4|104670.4|104724|104674|104718.1|104668.1|75
1724780820000|2024-08-27 17:47:00|104721.2|104671.2|104720.6|104670.6|104723.1|104673.1|104717.5|104667.5|72
1724780830000|2024-08-27 17:47:10|104721.2|104671.2|104720|104670|104724.9|104674.9|104719.8|104669.8|77
1724780840000|2024-08-27 17:47:20|104719|104669|104716.8|104666.8|104720|104670|104715.1|104665.1|63
1724780850000|2024-08-27 17:47:30|104715.9|104665.9|104720.2|104670.2|104721.5|104671.5|104715.7|104665.7|76
1724780860000|2024-08-27 17:47:40|104719.9|104669.9|104720.5|104670.5|104723.2|104673.2|104718.4|104668.4|77
1724780870000|2024-08-27 17:47:50|104721.8|104671.8|104720|104670|104724.1|104674.1|104719.5|104669.5|73
1724780880000|2024-08-27 17:48:00|104719.9|104669.9|104722.2|104672.2|104722.2|104672.2|104719.4|104669.4|29
1724780890000|2024-08-27 17:48:10|104722.1|104672.1|104720.5|104670.5|104724|104674|104720.5|104670.5|32
1724780900000|2024-08-27 17:48:20|104721.4|104671.4|104721.6|104671.6|104723.7|104673.7|104717.2|104667.2|48
1724780910000|2024-08-27 17:48:30|104722.5|104672.5|104724.1|104674.1|104725.1|104675.1|104721.4|104671.4|51
1724780920000|2024-08-27 17:48:40|104724.5|104674.5|104723.1|104673.1|104725.3|104675.3|104721.7|104671.7|65
1724780930000|2024-08-27 17:48:50|104723.3|104673.3|104722.6|104672.6|104724.8|104674.8|104721.1|104671.1|74
1724780940000|2024-08-27 17:49:00|104721.9|104671.9|104724.1|104674.1|104724.3|104674.3|104721.2|104671.2|78
1724780950000|2024-08-27 17:49:10|104723.2|104673.2|104719|104669|104725.6|104675.6|104717.2|104667.2|63
1724780960000|2024-08-27 17:49:20|104717.8|104667.8|104720.1|104670.1|104722.5|104672.5|104716.5|104666.5|70
1724780970000|2024-08-27 17:49:30|104719.6|104669.6|104720.5|104670.5|104722.1|104672.1|104718.3|104668.3|63
1724780980000|2024-08-27 17:49:40|104720.2|104670.2|104721.9|104671.9|104723.5|104673.5|104719.9|104669.9|71
1724780990000|2024-08-27 17:49:50|104720.6|104670.6|104720.9|104670.9|104725.7|104675.7|104719.6|104669.6|70
1724781000000|2024-08-27 17:50:00|104720.1|104670.1|104719.5|104669.5|104722.8|104672.8|104717.5|104667.5|39
1724781010000|2024-08-27 17:50:10|104718|104668|104720.9|104670.9|104722.3|104672.3|104718|104668|63
1724781020000|2024-08-27 17:50:20|104720.5|104670.5|104723.2|104673.2|104725.4|104675.4|104719.3|104669.3|72
1724781030000|2024-08-27 17:50:30|104723.7|104673.7|104721.1|104671.1|104723.7|104673.7|104719.4|104669.4|73
1724781040000|2024-08-27 17:50:40|104719.6|104669.6|104719|104669|104723.1|104673.1|104719|104669|70
1724781050000|2024-08-27 17:50:50|104719.5|104669.5|104719.5|104669.5|104721.7|104671.7|104717.7|104667.7|71
1724781060000|2024-08-27 17:51:00|104719.7|104669.7|104720.8|104670.8|104722.5|104672.5|104715|104665|57
1724781070000|2024-08-27 17:51:10|104721|104671|104721.4|104671.4|104723.9|104673.9|104719.1|104669.1|51
1724781080000|2024-08-27 17:51:20|104721.7|104671.7|104720.8|104670.8|104722.8|104672.8|104717.6|104667.6|69
1724781090000|2024-08-27 17:51:30|104719.6|104669.6|104722.1|104672.1|104722.9|104672.9|104719.4|104669.4|28
1724781100000|2024-08-27 17:51:40|104721.5|104671.5|104719.5|104669.5|104721.5|104671.5|104717.6|104667.6|50
1724781110000|2024-08-27 17:51:50|104720|104670|104718.4|104668.4|104721|104671|104716.8|104666.8|46
1724781120000|2024-08-27 17:52:00|104717.4|104667.4|104719.4|104669.4|104722.4|104672.4|104716.7|104666.7|64
1724781130000|2024-08-27 17:52:10|104720.5|104670.5|104720.6|104670.6|104722.7|104672.7|104719.7|104669.7|15
1724781140000|2024-08-27 17:52:20|104720.7|104670.7|104720.7|104670.7|104720.7|104670.7|104720.7|104670.7|1
1724781150000|2024-08-27 17:52:30|104721.3|104671.3|104722.7|104672.7|104723.2|104673.2|104720.1|104670.1|16
1724781160000|2024-08-27 17:52:40|104721.5|104671.5|104721.9|104671.9|104724.7|104674.7|104720.7|104670.7|39
1724781170000|2024-08-27 17:52:50|104721.2|104671.2|104722.6|104672.6|104724.3|104674.3|104719.5|104669.5|62
1724781180000|2024-08-27 17:53:00|104721.4|104671.4|104716.3|104666.3|104723.7|104673.7|104714.6|104664.6|61
1724781190000|2024-08-27 17:53:10|104716.7|104666.7|104717.8|104667.8|104720.2|104670.2|104716.3|104666.3|63
1724781200000|2024-08-27 17:53:20|104716.3|104666.3|104715.5|104665.5|104718.9|104668.9|104713.8|104663.8|68
1724781210000|2024-08-27 17:53:30|104715.7|104665.7|104719.5|104669.5|104721.4|104671.4|104715.7|104665.7|69
1724781220000|2024-08-27 17:53:40|104720.2|104670.2|104718.3|104668.3|104720.3|104670.3|104714.8|104664.8|70
1724781230000|2024-08-27 17:53:50|104718.1|104668.1|104718.1|104668.1|104719.1|104669.1|104715|104665|65
1724781240000|2024-08-27 17:54:00|104717.1|104667.1|104715.1|104665.1|104719.6|104669.6|104713.9|104663.9|60
1724781250000|2024-08-27 17:54:10|104716.1|104666.1|104713.2|104663.2|104718.7|104668.7|104712.4|104662.4|66
1724781260000|2024-08-27 17:54:20|104714.5|104664.5|104716.1|104666.1|104716.5|104666.5|104713.7|104663.7|53
1724781270000|2024-08-27 17:54:30|104715.5|104665.5|104715.3|104665.3|104716.1|104666.1|104715.3|104665.3|7
1724781280000|2024-08-27 17:54:40|104716|104666|104722.7|104672.7|104723.9|104673.9|104714.7|104664.7|28
1724781290000|2024-08-27 17:54:50|104722|104672|104717.5|104667.5|104724.8|104674.8|104717.5|104667.5|59
1724781300000|2024-08-27 17:55:00|104717.3|104667.3|104726.2|104676.2|104726.2|104676.2|104717.3|104667.3|54
1724781310000|2024-08-27 17:55:10|104724.4|104674.4|104724|104674|104727.3|104677.3|104716.3|104666.3|76
1724781320000|2024-08-27 17:55:20|104723.4|104673.4|104717|104667|104723.4|104673.4|104714.5|104664.5|64
1724781330000|2024-08-27 17:55:30|104717.6|104667.6|104718.3|104668.3|104719.5|104669.5|104716.1|104666.1|32
1724781340000|2024-08-27 17:55:40|104718.8|104668.8|104714.5|104664.5|104718.8|104668.8|104713.5|104663.5|38
1724781350000|2024-08-27 17:55:50|104715.4|104665.4|104713.4|104663.4|104716|104666|104710.4|104660.4|65
1724781360000|2024-08-27 17:56:00|104713.2|104663.2|104715.1|104665.1|104716|104666|104712.9|104662.9|62
1724781370000|2024-08-27 17:56:10|104714.2|104664.2|104710.8|104660.8|104716.7|104666.7|104709.7|104659.7|67
1724781380000|2024-08-27 17:56:20|104711.5|104661.5|104711.8|104661.8|104713.4|104663.4|104710.6|104660.6|49
1724781390000|2024-08-27 17:56:30|104711.5|104661.5|104710.1|104660.1|104715.6|104665.6|104708.1|104658.1|71
1724781400000|2024-08-27 17:56:40|104713.9|104663.9|104695.8|104645.8|104714.7|104664.7|104692.4|104642.4|63
1724781410000|2024-08-27 17:56:50|104694.2|104644.2|104691.8|104641.8|104695.6|104645.6|104691|104641|65
1724781420000|2024-08-27 17:57:00|104692.4|104642.4|104676.7|104626.7|104692.4|104642.4|104671.2|104621.2|44
1724781430000|2024-08-27 17:57:10|104677.6|104627.6|104666|104616|104679.1|104629.1|104661.7|104611.7|31
1724781440000|2024-08-27 17:57:20|104666.3|104616.3|104662.3|104612.3|104667.1|104617.1|104660.4|104610.4|51
1724781450000|2024-08-27 17:57:30|104662.7|104612.7|104667|104617|104668.4|104618.4|104662.7|104612.7|17
1724781460000|2024-08-27 17:57:40|104666.8|104616.8|104676.3|104626.3|104677.9|104627.9|104665.2|104615.2|21
1724781470000|2024-08-27 17:57:50|104678.4|104628.4|104682.8|104632.8|104687.7|104637.7|104678.4|104628.4|40
1724781480000|2024-08-27 17:58:00|104682.7|104632.7|104682.5|104632.5|104686.3|104636.3|104680.5|104630.5|69
1724781490000|2024-08-27 17:58:10|104682.9|104632.9|104684.6|104634.6|104688.4|104638.4|104678.1|104628.1|61
1724781500000|2024-08-27 17:58:20|104684.9|104634.9|104705|104655|104711.8|104661.8|104682.3|104632.3|62
1724781510000|2024-08-27 17:58:30|104706.9|104656.9|104703.9|104653.9|104708.4|104658.4|104703|104653|41
1724781520000|2024-08-27 17:58:40|104704.3|104654.3|104705.2|104655.2|104706.9|104656.9|104698.8|104648.8|66
1724781530000|2024-08-27 17:58:50|104706|104656|104704.1|104654.1|104707.1|104657.1|104698.6|104648.6|67
1724781540000|2024-08-27 17:59:00|104703.4|104653.4|104714.6|104664.6|104716.7|104666.7|104703.4|104653.4|30
1724781550000|2024-08-27 17:59:10|104714.5|104664.5|104731|104681|104731|104681|104707.3|104657.3|60
1724781560000|2024-08-27 17:59:20|104730.5|104680.5|104739|104689|104740.9|104690.9|104726.4|104676.4|38
1724781570000|2024-08-27 17:59:30|104739.6|104689.6|104736.3|104686.3|104743.7|104693.7|104735.7|104685.7|29
1724781580000|2024-08-27 17:59:40|104736.7|104686.7|104736.5|104686.5|104737|104687|104734.2|104684.2|15
1724781590000|2024-08-27 17:59:50|104736.6|104686.6|104733|104683|104736.6|104686.6|104726.9|104676.9|17
1724781600000|2024-08-27 18:00:00|104733.6|104683.6|104745.5|104695.5|104748.1|104698.1|104733.6|104683.6|33
1724781610000|2024-08-27 18:00:10|104745.7|104695.7|104747.5|104697.5|104747.7|104697.7|104744.3|104694.3|15
1724781620000|2024-08-27 18:00:20|104747.4|104697.4|104743.4|104693.4|104747.4|104697.4|104743.4|104693.4|15
1724781630000|2024-08-27 18:00:30|104743.1|104693.1|104733.8|104683.8|104743.1|104693.1|104728.9|104678.9|46
1724781640000|2024-08-27 18:00:40|104734.1|104684.1|104736.5|104686.5|104736.5|104686.5|104730.4|104680.4|18
1724781650000|2024-08-27 18:00:50|104736.4|104686.4|104732.4|104682.4|104736.8|104686.8|104727.7|104677.7|44
1724781660000|2024-08-27 18:01:00|104732.8|104682.8|104730.8|104680.8|104735.1|104685.1|104727|104677|45
1724781670000|2024-08-27 18:01:10|104729.3|104679.3|104705.1|104655.1|104729.3|104679.3|104705.1|104655.1|24
1724781680000|2024-08-27 18:01:20|104704.9|104654.9|104699.4|104649.4|104706|104656|104698.2|104648.2|40
1724781690000|2024-08-27 18:01:30|104698.4|104648.4|104696.1|104646.1|104699.6|104649.6|104695.5|104645.5|29
1724781700000|2024-08-27 18:01:40|104695.9|104645.9|104687.8|104637.8|104695.9|104645.9|104684.3|104634.3|30
1724781710000|2024-08-27 18:01:50|104688.2|104638.2|104696.7|104646.7|104696.7|104646.7|104687.3|104637.3|22
1724781720000|2024-08-27 18:02:00|104698.8|104648.8|104707.4|104657.4|104707.7|104657.7|104698.8|104648.8|33
1724781730000|2024-08-27 18:02:10|104706.8|104656.8|104709.6|104659.6|104712.6|104662.6|104705.8|104655.8|26
1724781740000|2024-08-27 18:02:20|104709.5|104659.5|104713.4|104663.4|104713.5|104663.5|104709.2|104659.2|18
1724781750000|2024-08-27 18:02:30|104713.2|104663.2|104716.7|104666.7|104717|104667|104713.2|104663.2|10
1724781760000|2024-08-27 18:02:40|104716.9|104666.9|104716|104666|104717.2|104667.2|104715.8|104665.8|9
1724781770000|2024-08-27 18:02:50|104716.6|104666.6|104721.4|104671.4|104721.5|104671.5|104716.6|104666.6|10
1724781780000|2024-08-27 18:03:00|104720.8|104670.8|104715.6|104665.6|104720.8|104670.8|104715.6|104665.6|19
1724781790000|2024-08-27 18:03:10|104715.4|104665.4|104710.6|104660.6|104715.4|104665.4|104710.6|104660.6|17
1724781800000|2024-08-27 18:03:20|104710.8|104660.8|104709|104659|104710.8|104660.8|104705.8|104655.8|22
1724781810000|2024-08-27 18:03:30|104708.8|104658.8|104711.2|104661.2|104711.2|104661.2|104708.3|104658.3|21
1724781820000|2024-08-27 18:03:40|104711.4|104661.4|104712.4|104662.4|104712.4|104662.4|104710.2|104660.2|19
1724781830000|2024-08-27 18:03:50|104712.7|104662.7|104716|104666|104716.8|104666.8|104712.7|104662.7|20
1724781840000|2024-08-27 18:04:00|104715.6|104665.6|104711|104661|104716.1|104666.1|104711|104661|17
1724781850000|2024-08-27 18:04:10|104711.1|104661.1|104711.5|104661.5|104712|104662|104711|104661|8
1724781860000|2024-08-27 18:04:20|104711.7|104661.7|104716.8|104666.8|104716.9|104666.9|104711.2|104661.2|26
1724781870000|2024-08-27 18:04:30|104717|104667|104712.6|104662.6|104717.5|104667.5|104711.8|104661.8|24
1724781880000|2024-08-27 18:04:40|104712.7|104662.7|104710.9|104660.9|104712.9|104662.9|104709.3|104659.3|23
1724781890000|2024-08-27 18:04:50|104710.7|104660.7|104707|104657|104710.8|104660.8|104707|104657|10
1724781900000|2024-08-27 18:05:00|104706.7|104656.7|104700.7|104650.7|104706.7|104656.7|104699.3|104649.3|33
1724781910000|2024-08-27 18:05:10|104701.5|104651.5|104696.6|104646.6|104701.5|104651.5|104695.3|104645.3|33
1724781920000|2024-08-27 18:05:20|104696.9|104646.9|104701.7|104651.7|104704.7|104654.7|104696.9|104646.9|40
1724781930000|2024-08-27 18:05:30|104701.1|104651.1|104699.4|104649.4|104701.3|104651.3|104698.8|104648.8|13
1724781940000|2024-08-27 18:05:40|104698.9|104648.9|104698.8|104648.8|104699.4|104649.4|104698.8|104648.8|4
1724781950000|2024-08-27 18:05:50|104698.7|104648.7|104683.4|104633.4|104698.7|104648.7|104683.4|104633.4|29
1724781960000|2024-08-27 18:06:00|104683.5|104633.5|104659.3|104609.3|104683.5|104633.5|104658.8|104608.8|45
1724781970000|2024-08-27 18:06:10|104659.4|104609.4|104656.3|104606.3|104660.2|104610.2|104656.3|104606.3|26
1724781980000|2024-08-27 18:06:20|104655.6|104605.6|104656.8|104606.8|104657.8|104607.8|104655.6|104605.6|40
1724781990000|2024-08-27 18:06:30|104656.3|104606.3|104657.5|104607.5|104661.2|104611.2|104656.3|104606.3|30
1724782000000|2024-08-27 18:06:40|104657.8|104607.8|104659.1|104609.1|104659.9|104609.9|104657.8|104607.8|10
1724782010000|2024-08-27 18:06:50|104659.8|104609.8|104658.3|104608.3|104660.5|104610.5|104657.9|104607.9|14
1724782020000|2024-08-27 18:07:00|104658.8|104608.8|104656|104606|104658.8|104608.8|104653|104603|40
1724782030000|2024-08-27 18:07:10|104656.2|104606.2|104657.6|104607.6|104658.6|104608.6|104655.3|104605.3|18
1724782040000|2024-08-27 18:07:20|104657.5|104607.5|104654.3|104604.3|104657.8|104607.8|104652.4|104602.4|33
1724782050000|2024-08-27 18:07:30|104653.9|104603.9|104654.6|104604.6|104654.9|104604.9|104653.9|104603.9|11
1724782060000|2024-08-27 18:07:40|104655|104605|104659.6|104609.6|104661.5|104611.5|104654.5|104604.5|36
1724782070000|2024-08-27 18:07:50|104660|104610|104658.6|104608.6|104662.4|104612.4|104656.6|104606.6|34
1724782080000|2024-08-27 18:08:00|104659.2|104609.2|104656|104606|104659.7|104609.7|104655.6|104605.6|29
1724782090000|2024-08-27 18:08:10|104656.3|104606.3|104658.2|104608.2|104659.1|104609.1|104651.8|104601.8|16
1724782100000|2024-08-27 18:08:20|104657.5|104607.5|104653.5|104603.5|104657.5|104607.5|104653.3|104603.3|14
1724782110000|2024-08-27 18:08:30|104652.9|104602.9|104654.2|104604.2|104654.2|104604.2|104652.9|104602.9|5
1724782120000|2024-08-27 18:08:40|104654.7|104604.7|104653.8|104603.8|104654.7|104604.7|104653.8|104603.8|5
1724782130000|2024-08-27 18:08:50|104652.7|104602.7|104650.4|104600.4|104652.7|104602.7|104649.2|104599.2|24
1724782140000|2024-08-27 18:09:00|104651|104601|104650.7|104600.7|104651|104601|104649.1|104599.1|20
1724782150000|2024-08-27 18:09:10|104651.3|104601.3|104650.8|104600.8|104652.9|104602.9|104650.8|104600.8|21
1724782160000|2024-08-27 18:09:20|104651.2|104601.2|104665.2|104615.2|104665.2|104615.2|104651.2|104601.2|24
1724782170000|2024-08-27 18:09:30|104665|104615|104663.8|104613.8|104665.6|104615.6|104662.8|104612.8|24
1724782180000|2024-08-27 18:09:40|104664.2|104614.2|104664|104614|104666.3|104616.3|104663.5|104613.5|14
1724782190000|2024-08-27 18:09:50|104664.3|104614.3|104663.8|104613.8|104664.6|104614.6|104663|104613|10
1724782200000|2024-08-27 18:10:00|104663|104613|104663.3|104613.3|104664.3|104614.3|104662.5|104612.5|14
1724782210000|2024-08-27 18:10:10|104663.7|104613.7|104665.2|104615.2|104666.5|104616.5|104663.7|104613.7|22
1724782220000|2024-08-27 18:10:20|104664.9|104614.9|104663|104613|104664.9|104614.9|104661.9|104611.9|9
1724782230000|2024-08-27 18:10:30|104663.3|104613.3|104665.5|104615.5|104665.8|104615.8|104663.3|104613.3|10
1724782240000|2024-08-27 18:10:40|104665.3|104615.3|104665.8|104615.8|104665.8|104615.8|104665|104615|6
1724782250000|2024-08-27 18:10:50|104665.6|104615.6|104658.3|104608.3|104666.6|104616.6|104657.6|104607.6|19
1724782260000|2024-08-27 18:11:00|104658.7|104608.7|104656.6|104606.6|104658.9|104608.9|104656.1|104606.1|17
1724782270000|2024-08-27 18:11:10|104656.4|104606.4|104660|104610|104661.5|104611.5|104656.4|104606.4|28
1724782280000|2024-08-27 18:11:20|104659.4|104609.4|104651.3|104601.3|104659.5|104609.5|104649.8|104599.8|24
1724782290000|2024-08-27 18:11:30|104650.8|104600.8|104652.4|104602.4|104652.4|104602.4|104650|104600|41
1724782300000|2024-08-27 18:11:40|104652.2|104602.2|104647.3|104597.3|104652.2|104602.2|104647.1|104597.1|26
1724782310000|2024-08-27 18:11:50|104647.6|104597.6|104648|104598|104648.4|104598.4|104646.5|104596.5|22
1724782320000|2024-08-27 18:12:00|104648.7|104598.7|104649.1|104599.1|104649.8|104599.8|104648.7|104598.7|10
1724782330000|2024-08-27 18:12:10|104648.8|104598.8|104651|104601|104651.7|104601.7|104644.4|104594.4|35
1724782340000|2024-08-27 18:12:20|104650.8|104600.8|104652.4|104602.4|104652.9|104602.9|104650.8|104600.8|18
1724782350000|2024-08-27 18:12:30|104652.8|104602.8|104649.9|104599.9|104653.7|104603.7|104649.1|104599.1|26
1724782360000|2024-08-27 18:12:40|104650.5|104600.5|104648.7|104598.7|104650.5|104600.5|104648.3|104598.3|30
1724782370000|2024-08-27 18:12:50|104649.1|104599.1|104649.3|104599.3|104649.3|104599.3|104647|104597|18
1724782380000|2024-08-27 18:13:00|104648.7|104598.7|104650.9|104600.9|104651.5|104601.5|104646.9|104596.9|36
1724782390000|2024-08-27 18:13:10|104651.7|104601.7|104652.7|104602.7|104657.8|104607.8|104649.9|104599.9|30
1724782400000|2024-08-27 18:13:20|104652.4|104602.4|104653.4|104603.4|104657.5|104607.5|104651.9|104601.9|22
1724782410000|2024-08-27 18:13:30|104653|104603|104652.2|104602.2|104653|104603|104652.1|104602.1|19
1724782420000|2024-08-27 18:13:40|104652.3|104602.3|104654.9|104604.9|104654.9|104604.9|104651|104601|19
1724782430000|2024-08-27 18:13:50|104654.6|104604.6|104652.7|104602.7|104655|104605|104651.2|104601.2|21
1724782440000|2024-08-27 18:14:00|104652.6|104602.6|104646.2|104596.2|104652.6|104602.6|104645.4|104595.4|13
1724782450000|2024-08-27 18:14:10|104646.8|104596.8|104648.1|104598.1|104649.2|104599.2|104643.5|104593.5|30
1724782460000|2024-08-27 18:14:20|104647.7|104597.7|104644.5|104594.5|104647.7|104597.7|104643|104593|27
1724782470000|2024-08-27 18:14:30|104644.1|104594.1|104639.7|104589.7|104644.1|104594.1|104639.7|104589.7|17
1724782480000|2024-08-27 18:14:40|104639.5|104589.5|104646.2|104596.2|104647.3|104597.3|104638.7|104588.7|27
1724782490000|2024-08-27 18:14:50|104645.3|104595.3|104646.3|104596.3|104646.6|104596.6|104644.4|104594.4|24
1724782500000|2024-08-27 18:15:00|104646.5|104596.5|104648.8|104598.8|104648.8|104598.8|104646.4|104596.4|16
1724782510000|2024-08-27 18:15:10|104649.3|104599.3|104646.5|104596.5|104649.3|104599.3|104645.9|104595.9|13
1724782520000|2024-08-27 18:15:20|104646.2|104596.2|104642.4|104592.4|104646.6|104596.6|104639.6|104589.6|33
1724782530000|2024-08-27 18:15:30|104641.6|104591.6|104641.2|104591.2|104642.6|104592.6|104640.7|104590.7|11
1724782540000|2024-08-27 18:15:40|104641.1|104591.1|104640.2|104590.2|104641.1|104591.1|104640.1|104590.1|8
1724782550000|2024-08-27 18:15:50|104640.4|104590.4|104640.9|104590.9|104640.9|104590.9|104640.1|104590.1|4
1724782560000|2024-08-27 18:16:00|104640.6|104590.6|104644.5|104594.5|104644.5|104594.5|104640.6|104590.6|17
1724782570000|2024-08-27 18:16:10|104644.2|104594.2|104647.1|104597.1|104647.1|104597.1|104643.2|104593.2|36
1724782580000|2024-08-27 18:16:20|104646.5|104596.5|104645.1|104595.1|104647.3|104597.3|104643.3|104593.3|26
1724782590000|2024-08-27 18:16:30|104645|104595|104644.8|104594.8|104645.1|104595.1|104642.3|104592.3|28
1724782600000|2024-08-27 18:16:40|104644.9|104594.9|104646|104596|104647|104597|104644.5|104594.5|18
1724782610000|2024-08-27 18:16:50|104646.1|104596.1|104643.8|104593.8|104647.2|104597.2|104643.8|104593.8|14
1724782620000|2024-08-27 18:17:00|104644|104594|104642.6|104592.6|104644|104594|104642.6|104592.6|18
1724782630000|2024-08-27 18:17:10|104642.9|104592.9|104643.5|104593.5|104643.6|104593.6|104642|104592|19
1724782640000|2024-08-27 18:17:20|104644.1|104594.1|104641.3|104591.3|104644.1|104594.1|104641.3|104591.3|20
1724782650000|2024-08-27 18:17:30|104641.5|104591.5|104647.9|104597.9|104647.9|104597.9|104639.8|104589.8|24
1724782660000|2024-08-27 18:17:40|104648.3|104598.3|104648.4|104598.4|104649.2|104599.2|104647.6|104597.6|25
1724782670000|2024-08-27 18:17:50|104648.1|104598.1|104628.8|104578.8|104648.4|104598.4|104628.8|104578.8|42
1724782680000|2024-08-27 18:18:00|104629.5|104579.5|104630.1|104580.1|104631.2|104581.2|104625.2|104575.2|36
1724782690000|2024-08-27 18:18:10|104629.9|104579.9|104625.3|104575.3|104633.1|104583.1|104615|104565|48
1724782700000|2024-08-27 18:18:20|104625|104575|104627.6|104577.6|104628.8|104578.8|104623.5|104573.5|30
1724782710000|2024-08-27 18:18:30|104627.7|104577.7|104622.2|104572.2|104627.7|104577.7|104611.2|104561.2|38
1724782720000|2024-08-27 18:18:40|104623.2|104573.2|104609.6|104559.6|104631.2|104581.2|104607|104557|64
1724782730000|2024-08-27 18:18:50|104609.9|104559.9|104608.1|104558.1|104611.1|104561.1|104608.1|104558.1|21
1724782740000|2024-08-27 18:19:00|104607.9|104557.9|104594.6|104544.6|104608.8|104558.8|104594.6|104544.6|71
1724782750000|2024-08-27 18:19:10|104593.8|104543.8|104586.9|104536.9|104595.3|104545.3|104578.2|104528.2|72
1724782760000|2024-08-27 18:19:20|104586.7|104536.7|104588.4|104538.4|104589.9|104539.9|104586.7|104536.7|35
1724782770000|2024-08-27 18:19:30|104588.5|104538.5|104587.2|104537.2|104591.4|104541.4|104585.3|104535.3|71
1724782780000|2024-08-27 18:19:40|104588.8|104538.8|104592.2|104542.2|104599.6|104549.6|104586.6|104536.6|70
1724782790000|2024-08-27 18:19:50|104591.1|104541.1|104582.5|104532.5|104597.1|104547.1|104582.5|104532.5|77
1724782800000|2024-08-27 18:20:00|104583.3|104533.3|104585.4|104535.4|104590.8|104540.8|104571.4|104521.4|71
1724782810000|2024-08-27 18:20:10|104585.3|104535.3|104581.1|104531.1|104586|104536|104573|104523|52
1724782820000|2024-08-27 18:20:20|104583.6|104533.6|104574|104524|104587.3|104537.3|104573.4|104523.4|71
1724782830000|2024-08-27 18:20:30|104573.9|104523.9|104579.7|104529.7|104581.1|104531.1|104564.5|104514.5|75
1724782840000|2024-08-27 18:20:40|104581.8|104531.8|104583.7|104533.7|104596.2|104546.2|104581.8|104531.8|51
1724782850000|2024-08-27 18:20:50|104585.6|104535.6|104586.8|104536.8|104587.4|104537.4|104585.2|104535.2|15
1724782860000|2024-08-27 18:21:00|104585.8|104535.8|104586.9|104536.9|104588.7|104538.7|104579.2|104529.2|75
1724782870000|2024-08-27 18:21:10|104587|104537|104575.8|104525.8|104588.6|104538.6|104571.3|104521.3|71
1724782880000|2024-08-27 18:21:20|104575.6|104525.6|104551.6|104501.6|104575.6|104525.6|104551.6|104501.6|69
1724782890000|2024-08-27 18:21:30|104552.7|104502.7|104551.6|104501.6|104554.2|104504.2|104548.4|104498.4|72
1724782900000|2024-08-27 18:21:40|104552.8|104502.8|104558.1|104508.1|104558.7|104508.7|104550.4|104500.4|73
1724782910000|2024-08-27 18:21:50|104558.4|104508.4|104557.4|104507.4|104559.5|104509.5|104551.4|104501.4|69
1724782920000|2024-08-27 18:22:00|104558.2|104508.2|104557.2|104507.2|104558.2|104508.2|104556.2|104506.2|14
1724782930000|2024-08-27 18:22:10|104558.7|104508.7|104556.5|104506.5|104559|104509|104556.5|104506.5|8
1724782940000|2024-08-27 18:22:20|104556.4|104506.4|104555|104505|104557.8|104507.8|104552.8|104502.8|20
1724782950000|2024-08-27 18:22:30|104555.2|104505.2|104540.6|104490.6|104556.9|104506.9|104540.6|104490.6|74
1724782960000|2024-08-27 18:22:40|104555.9|104505.9|104554.1|104504.1|104555.9|104505.9|104551.6|104501.6|25
1724782970000|2024-08-27 18:22:50|104553.7|104503.7|104552.4|104502.4|104554.2|104504.2|104548.7|104498.7|72
1724782980000|2024-08-27 18:23:00|104552.1|104502.1|104548.7|104498.7|104554.8|104504.8|104546.7|104496.7|65
1724782990000|2024-08-27 18:23:10|104549.3|104499.3|104557.7|104507.7|104563.1|104513.1|104549.3|104499.3|58
1724783000000|2024-08-27 18:23:20|104558.8|104508.8|104561.4|104511.4|104563.8|104513.8|104552.8|104502.8|64
1724783010000|2024-08-27 18:23:30|104562|104512|104560.5|104510.5|104566|104516|104559.8|104509.8|50
1724783020000|2024-08-27 18:23:40|104560.2|104510.2|104561.7|104511.7|104562.5|104512.5|104558.5|104508.5|43
1724783030000|2024-08-27 18:23:50|104561.6|104511.6|104560.1|104510.1|104562.9|104512.9|104559.5|104509.5|34
1724783040000|2024-08-27 18:24:00|104559.4|104509.4|104560|104510|104561.6|104511.6|104556.9|104506.9|49
1724783050000|2024-08-27 18:24:10|104560.3|104510.3|104561.5|104511.5|104561.5|104511.5|104559.7|104509.7|8
1724783060000|2024-08-27 18:24:20|104561.2|104511.2|104558.7|104508.7|104561.8|104511.8|104558.1|104508.1|28
1724783070000|2024-08-27 18:24:30|104559.5|104509.5|104560.1|104510.1|104560.6|104510.6|104555.1|104505.1|43
1724783080000|2024-08-27 18:24:40|104559.9|104509.9|104556.6|104506.6|104559.9|104509.9|104553.9|104503.9|66
1724783090000|2024-08-27 18:24:50|104552.9|104502.9|104550.5|104500.5|104558|104508|104544.6|104494.6|63
1724783100000|2024-08-27 18:25:00|104552.5|104502.5|104583.4|104533.4|104584.9|104534.9|104550.5|104500.5|61
1724783110000|2024-08-27 18:25:10|104584.4|104534.4|104575.1|104525.1|104584.9|104534.9|104574.9|104524.9|24
1724783120000|2024-08-27 18:25:20|104573.1|104523.1|104582.9|104532.9|104585.4|104535.4|104572.3|104522.3|68
1724783130000|2024-08-27 18:25:30|104583.4|104533.4|104581.8|104531.8|104586.9|104536.9|104579.6|104529.6|45
1724783140000|2024-08-27 18:25:40|104580.3|104530.3|104580.3|104530.3|104582.1|104532.1|104580.2|104530.2|16
1724783150000|2024-08-27 18:25:50|104580.7|104530.7|104578.6|104528.6|104581.1|104531.1|104576.4|104526.4|37
1724783160000|2024-08-27 18:26:00|104577.5|104527.5|104578.9|104528.9|104579.6|104529.6|104576|104526|46
1724783170000|2024-08-27 18:26:10|104578.8|104528.8|104575.7|104525.7|104591.1|104541.1|104570.3|104520.3|57
1724783180000|2024-08-27 18:26:20|104576|104526|104577.9|104527.9|104578.5|104528.5|104576|104526|15
1724783190000|2024-08-27 18:26:30|104578.7|104528.7|104578.8|104528.8|104579.2|104529.2|104577.8|104527.8|15
1724783200000|2024-08-27 18:26:40|104579|104529|104582|104532|104586.8|104536.8|104578.8|104528.8|44
1724783210000|2024-08-27 18:26:50|104582.4|104532.4|104582.6|104532.6|104583.9|104533.9|104581.2|104531.2|25
1724783220000|2024-08-27 18:27:00|104583.8|104533.8|104581.7|104531.7|104588.9|104538.9|104581.7|104531.7|40
1724783230000|2024-08-27 18:27:10|104580.9|104530.9|104585|104535|104586.5|104536.5|104580.9|104530.9|29
1724783240000|2024-08-27 18:27:20|104583.7|104533.7|104583.2|104533.2|104588|104538|104582.6|104532.6|33
1724783250000|2024-08-27 18:27:30|104583.4|104533.4|104571.7|104521.7|104584|104534|104571.4|104521.4|40
1724783260000|2024-08-27 18:27:40|104571.9|104521.9|104573.3|104523.3|104573.6|104523.6|104571.9|104521.9|6
1724783270000|2024-08-27 18:27:50|104573.1|104523.1|104575.5|104525.5|104577|104527|104573.1|104523.1|26
1724783280000|2024-08-27 18:28:00|104575.1|104525.1|104575.9|104525.9|104577.7|104527.7|104574.4|104524.4|22
1724783290000|2024-08-27 18:28:10|104576.1|104526.1|104577.2|104527.2|104580|104530|104575.9|104525.9|43
1724783300000|2024-08-27 18:28:20|104578.4|104528.4|104577.6|104527.6|104582.6|104532.6|104576.1|104526.1|65
1724783310000|2024-08-27 18:28:30|104577.2|104527.2|104579.4|104529.4|104581.6|104531.6|104577.2|104527.2|38
1724783320000|2024-08-27 18:28:40|104580.2|104530.2|104581.4|104531.4|104583.1|104533.1|104578.9|104528.9|44
1724783330000|2024-08-27 18:28:50|104581.1|104531.1|104574.8|104524.8|104581.7|104531.7|104574.8|104524.8|60
1724783340000|2024-08-27 18:29:00|104576.7|104526.7|104571.2|104521.2|104578.6|104528.6|104569.8|104519.8|60
1724783350000|2024-08-27 18:29:10|104571.6|104521.6|104567.8|104517.8|104571.9|104521.9|104565.9|104515.9|49
1724783360000|2024-08-27 18:29:20|104568.6|104518.6|104567.1|104517.1|104569.3|104519.3|104563.1|104513.1|57
1724783370000|2024-08-27 18:29:30|104567.2|104517.2|104570.3|104520.3|104570.9|104520.9|104567.1|104517.1|36
1724783380000|2024-08-27 18:29:40|104570.5|104520.5|104568.1|104518.1|104573.7|104523.7|104566.9|104516.9|62
1724783390000|2024-08-27 18:29:50|104566.4|104516.4|104566.2|104516.2|104569.9|104519.9|104562.4|104512.4|66
1724783400000|2024-08-27 18:30:00|104565.2|104515.2|104558|104508|104569.7|104519.7|104557.3|104507.3|53
1724783410000|2024-08-27 18:30:10|104558.1|104508.1|104560.1|104510.1|104570|104520|104557.5|104507.5|66
1724783420000|2024-08-27 18:30:20|104561.7|104511.7|104565.5|104515.5|104566.1|104516.1|104558.4|104508.4|34
1724783430000|2024-08-27 18:30:30|104565.7|104515.7|104563.6|104513.6|104566.3|104516.3|104562.2|104512.2|43
1724783440000|2024-08-27 18:30:40|104562.9|104512.9|104560.3|104510.3|104569.9|104519.9|104558.5|104508.5|54
1724783450000|2024-08-27 18:30:50|104559.3|104509.3|104570.6|104520.6|104574.1|104524.1|104558.5|104508.5|64
1724783460000|2024-08-27 18:31:00|104570.2|104520.2|104562.7|104512.7|104576.7|104526.7|104562.7|104512.7|54
1724783470000|2024-08-27 18:31:10|104562.8|104512.8|104557.4|104507.4|104563.2|104513.2|104556.8|104506.8|57
1724783480000|2024-08-27 18:31:20|104558.4|104508.4|104556.5|104506.5|104559.8|104509.8|104554.3|104504.3|62
1724783490000|2024-08-27 18:31:30|104557.3|104507.3|104556.3|104506.3|104558.3|104508.3|104554|104504|69
1724783500000|2024-08-27 18:31:40|104556.6|104506.6|104554|104504|104558.2|104508.2|104552.1|104502.1|73
1724783510000|2024-08-27 18:31:50|104554.4|104504.4|104559.3|104509.3|104559.3|104509.3|104553.9|104503.9|43
1724783520000|2024-08-27 18:32:00|104559.9|104509.9|104559.4|104509.4|104568.1|104518.1|104557.5|104507.5|62
1724783530000|2024-08-27 18:32:10|104559.9|104509.9|104557.8|104507.8|104562.1|104512.1|104557.8|104507.8|48
1724783540000|2024-08-27 18:32:20|104558.1|104508.1|104557|104507|104560.5|104510.5|104556.8|104506.8|47
1724783550000|2024-08-27 18:32:30|104556.8|104506.8|104556.4|104506.4|104556.8|104506.8|104554|104504|39
1724783560000|2024-08-27 18:32:40|104556.1|104506.1|104557.8|104507.8|104557.8|104507.8|104552.9|104502.9|65
1724783570000|2024-08-27 18:32:50|104556.8|104506.8|104560.4|104510.4|104564.5|104514.5|104556.8|104506.8|57
1724783580000|2024-08-27 18:33:00|104561|104511|104565.2|104515.2|104570.4|104520.4|104557.6|104507.6|58
1724783590000|2024-08-27 18:33:10|104565.7|104515.7|104567.4|104517.4|104570.8|104520.8|104564.7|104514.7|40
1724783600000|2024-08-27 18:33:20|104566.1|104516.1|104566.7|104516.7|104568.1|104518.1|104565.3|104515.3|42
1724783610000|2024-08-27 18:33:30|104566.5|104516.5|104565|104515|104566.9|104516.9|104565|104515|19
1724783620000|2024-08-27 18:33:40|104564.9|104514.9|104563.1|104513.1|104568.6|104518.6|104562.4|104512.4|20
1724783630000|2024-08-27 18:33:50|104562.7|104512.7|104563.5|104513.5|104564|104514|104561.1|104511.1|41
1724783640000|2024-08-27 18:34:00|104563.3|104513.3|104558.1|104508.1|104563.3|104513.3|104558.1|104508.1|40
1724783650000|2024-08-27 18:34:10|104558.7|104508.7|104558.9|104508.9|104559.4|104509.4|104554.7|104504.7|35
1724783660000|2024-08-27 18:34:20|104558.8|104508.8|104555.7|104505.7|104558.9|104508.9|104555.7|104505.7|34
1724783670000|2024-08-27 18:34:30|104556.1|104506.1|104559.2|104509.2|104559.4|104509.4|104555.1|104505.1|37
1724783680000|2024-08-27 18:34:40|104559.3|104509.3|104560.7|104510.7|104562.1|104512.1|104558.8|104508.8|51
1724783690000|2024-08-27 18:34:50|104561.3|104511.3|104562.3|104512.3|104563.1|104513.1|104559.7|104509.7|54
1724783700000|2024-08-27 18:35:00|104562.6|104512.6|104556|104506|104562.9|104512.9|104554.8|104504.8|62
1724783710000|2024-08-27 18:35:10|104556.6|104506.6|104553.2|104503.2|104556.7|104506.7|104550|104500|34
1724783720000|2024-08-27 18:35:20|104553|104503|104553.5|104503.5|104554|104504|104551.6|104501.6|27
1724783730000|2024-08-27 18:35:30|104553|104503|104552.9|104502.9|104555.1|104505.1|104552.3|104502.3|38
1724783740000|2024-08-27 18:35:40|104553.5|104503.5|104553.3|104503.3|104555.4|104505.4|104552.5|104502.5|46
1724783750000|2024-08-27 18:35:50|104554.1|104504.1|104557.7|104507.7|104558.4|104508.4|104552.1|104502.1|54
1724783760000|2024-08-27 18:36:00|104558.1|104508.1|104555.4|104505.4|104558.1|104508.1|104555.2|104505.2|14
1724783770000|2024-08-27 18:36:10|104555|104505|104558.6|104508.6|104559.2|104509.2|104555|104505|14
1724783780000|2024-08-27 18:36:20|104558.4|104508.4|104556.1|104506.1|104559.4|104509.4|104551.2|104501.2|48
1724783790000|2024-08-27 18:36:30|104557.5|104507.5|104561.7|104511.7|104563.5|104513.5|104556.5|104506.5|16
1724783800000|2024-08-27 18:36:40|104562.1|104512.1|104564.8|104514.8|104566.1|104516.1|104559.4|104509.4|46
1724783810000|2024-08-27 18:36:50|104564.5|104514.5|104563.5|104513.5|104564.5|104514.5|104561.6|104511.6|48
1724783820000|2024-08-27 18:37:00|104563.1|104513.1|104558|104508|104564.3|104514.3|104556.4|104506.4|28
1724783830000|2024-08-27 18:37:10|104557.3|104507.3|104556.6|104506.6|104557.3|104507.3|104556.2|104506.2|12
1724783840000|2024-08-27 18:37:20|104556.9|104506.9|104557.7|104507.7|104557.7|104507.7|104556.7|104506.7|4
1724783850000|2024-08-27 18:37:30|104557.6|104507.6|104557.3|104507.3|104558.7|104508.7|104555.8|104505.8|14
1724783860000|2024-08-27 18:37:40|104558.1|104508.1|104561.6|104511.6|104561.9|104511.9|104556.4|104506.4|15
1724783870000|2024-08-27 18:37:50|104561.9|104511.9|104566.4|104516.4|104567.4|104517.4|104561|104511|49
1724783880000|2024-08-27 18:38:00|104565.8|104515.8|104569.6|104519.6|104569.8|104519.8|104564.9|104514.9|26
1724783890000|2024-08-27 18:38:10|104568.8|104518.8|104568.3|104518.3|104569.8|104519.8|104566.5|104516.5|37
1724783900000|2024-08-27 18:38:20|104567.9|104517.9|104567|104517|104569.1|104519.1|104567|104517|9
1724783910000|2024-08-27 18:38:30|104566.6|104516.6|104588.8|104538.8|104589.5|104539.5|104566.6|104516.6|45
1724783920000|2024-08-27 18:38:40|104588.3|104538.3|104591|104541|104592.5|104542.5|104586|104536|40
1724783930000|2024-08-27 18:38:50|104590.3|104540.3|104591.6|104541.6|104592.7|104542.7|104588.6|104538.6|27
1724783940000|2024-08-27 18:39:00|104592.4|104542.4|104584.4|104534.4|104593.2|104543.2|104583.5|104533.5|38
1724783950000|2024-08-27 18:39:10|104584.6|104534.6|104590.7|104540.7|104591.7|104541.7|104583.3|104533.3|44
1724783960000|2024-08-27 18:39:20|104591.5|104541.5|104590.3|104540.3|104592|104542|104588.7|104538.7|34
1724783970000|2024-08-27 18:39:30|104591|104541|104605.6|104555.6|104611.9|104561.9|104587.4|104537.4|51
1724783980000|2024-08-27 18:39:40|104605|104555|104604.6|104554.6|104606.5|104556.5|104603.8|104553.8|37
1724783990000|2024-08-27 18:39:50|104605.3|104555.3|104605.4|104555.4|104606.9|104556.9|104602.2|104552.2|24
1724784000000|2024-08-27 18:40:00|104605.5|104555.5|104605|104555|104605.5|104555.5|104602.1|104552.1|21
1724784010000|2024-08-27 18:40:10|104604.2|104554.2|104598.5|104548.5|104606.4|104556.4|104598.4|104548.4|48
1724784020000|2024-08-27 18:40:20|104598.1|104548.1|104585.8|104535.8|104598.1|104548.1|104585.8|104535.8|31
1724784030000|2024-08-27 18:40:30|104585.7|104535.7|104586.3|104536.3|104586.3|104536.3|104581.2|104531.2|17
1724784040000|2024-08-27 18:40:40|104586.2|104536.2|104584|104534|104586.2|104536.2|104579.8|104529.8|26
1724784050000|2024-08-27 18:40:50|104584.7|104534.7|104589.6|104539.6|104590.3|104540.3|104583.8|104533.8|27
1724784060000|2024-08-27 18:41:00|104588.7|104538.7|104589.9|104539.9|104590.9|104540.9|104587.4|104537.4|23
1724784070000|2024-08-27 18:41:10|104590.5|104540.5|104590.2|104540.2|104591|104541|104589.9|104539.9|14
1724784080000|2024-08-27 18:41:20|104589.9|104539.9|104589.4|104539.4|104592.3|104542.3|104589|104539|21
1724784090000|2024-08-27 18:41:30|104589.5|104539.5|104590.6|104540.6|104595.9|104545.9|104589.5|104539.5|30
1724784100000|2024-08-27 18:41:40|104591.1|104541.1|104586.7|104536.7|104591.1|104541.1|104585.5|104535.5|23
1724784110000|2024-08-27 18:41:50|104589.3|104539.3|104585.9|104535.9|104592.1|104542.1|104585.9|104535.9|23
1724784120000|2024-08-27 18:42:00|104585.3|104535.3|104587|104537|104587.7|104537.7|104585.3|104535.3|7
1724784130000|2024-08-27 18:42:10|104586.7|104536.7|104585.2|104535.2|104587.6|104537.6|104585.2|104535.2|14
1724784140000|2024-08-27 18:42:20|104586.6|104536.6|104587.4|104537.4|104587.5|104537.5|104586.6|104536.6|4
1724784150000|2024-08-27 18:42:30|104587.2|104537.2|104587.6|104537.6|104589|104539|104587.1|104537.1|17
1724784160000|2024-08-27 18:42:40|104588.4|104538.4|104586.1|104536.1|104588.7|104538.7|104586.1|104536.1|21
1724784170000|2024-08-27 18:42:50|104586.6|104536.6|104586.7|104536.7|104587.2|104537.2|104584.6|104534.6|20
1724784180000|2024-08-27 18:43:00|104587.5|104537.5|104588.3|104538.3|104590.6|104540.6|104585.4|104535.4|30
1724784190000|2024-08-27 18:43:10|104588.5|104538.5|104601.9|104551.9|104601.9|104551.9|104587.4|104537.4|25
1724784200000|2024-08-27 18:43:20|104602.4|104552.4|104605.6|104555.6|104608.9|104558.9|104600.2|104550.2|33
1724784210000|2024-08-27 18:43:30|104605.2|104555.2|104608.5|104558.5|104608.7|104558.7|104605.2|104555.2|27
1724784220000|2024-08-27 18:43:40|104606.6|104556.6|104610.4|104560.4|104612.6|104562.6|104606.6|104556.6|26
1724784230000|2024-08-27 18:43:50|104611.7|104561.7|104608.6|104558.6|104612.4|104562.4|104607.2|104557.2|41
1724784240000|2024-08-27 18:44:00|104607.8|104557.8|104606.9|104556.9|104610|104560|104603.3|104553.3|36
1724784250000|2024-08-27 18:44:10|104606.5|104556.5|104602.6|104552.6|104606.7|104556.7|104602|104552|35
1724784260000|2024-08-27 18:44:20|104603.4|104553.4|104602.9|104552.9|104606.2|104556.2|104602.7|104552.7|32
1724784270000|2024-08-27 18:44:30|104603.5|104553.5|104601.4|104551.4|104603.5|104553.5|104600.1|104550.1|36
1724784280000|2024-08-27 18:44:40|104601.5|104551.5|104601.6|104551.6|104602.6|104552.6|104600.8|104550.8|45
1724784290000|2024-08-27 18:44:50|104600.9|104550.9|104601.9|104551.9|104602.5|104552.5|104600.4|104550.4|30
1724784300000|2024-08-27 18:45:00|104602.6|104552.6|104603.6|104553.6|104604.8|104554.8|104602.6|104552.6|32
1724784310000|2024-08-27 18:45:10|104603.9|104553.9|104607.3|104557.3|104607.3|104557.3|104603.1|104553.1|38
1724784320000|2024-08-27 18:45:20|104606.8|104556.8|104609.6|104559.6|104610.2|104560.2|104606.4|104556.4|33
1724784330000|2024-08-27 18:45:30|104609|104559|104610.3|104560.3|104610.7|104560.7|104607.8|104557.8|42
1724784340000|2024-08-27 18:45:40|104610|104560|104604.9|104554.9|104611.4|104561.4|104604.3|104554.3|34
1724784350000|2024-08-27 18:45:50|104604.1|104554.1|104606.4|104556.4|104608.3|104558.3|104603|104553|19
1724784360000|2024-08-27 18:46:00|104606.7|104556.7|104604.3|104554.3|104608.1|104558.1|104604.3|104554.3|38
1724784370000|2024-08-27 18:46:10|104604.4|104554.4|104601.9|104551.9|104608.2|104558.2|104601.9|104551.9|40
1724784380000|2024-08-27 18:46:20|104601.7|104551.7|104606.1|104556.1|104606.5|104556.5|104596.2|104546.2|17
1724784390000|2024-08-27 18:46:30|104606.2|104556.2|104604.5|104554.5|104606.5|104556.5|104603.6|104553.6|12
1724784400000|2024-08-27 18:46:40|104604.4|104554.4|104601|104551|104604.4|104554.4|104600|104550|22
1724784410000|2024-08-27 18:46:50|104601.1|104551.1|104601.9|104551.9|104604.1|104554.1|104598.6|104548.6|41
1724784420000|2024-08-27 18:47:00|104602.3|104552.3|104599|104549|104603.7|104553.7|104598.5|104548.5|47
1724784430000|2024-08-27 18:47:10|104599.6|104549.6|104598.6|104548.6|104599.7|104549.7|104597.5|104547.5|33
1724784440000|2024-08-27 18:47:20|104598.8|104548.8|104599.5|104549.5|104600.3|104550.3|104598.6|104548.6|22
1724784450000|2024-08-27 18:47:30|104599.3|104549.3|104597|104547|104599.4|104549.4|104597|104547|15
1724784460000|2024-08-27 18:47:40|104597.6|104547.6|104606.2|104556.2|104607|104557|104594.5|104544.5|54
1724784470000|2024-08-27 18:47:50|104605.2|104555.2|104584.2|104534.2|104609.6|104559.6|104583.7|104533.7|75
1724784480000|2024-08-27 18:48:00|104584.4|104534.4|104592.4|104542.4|104594.8|104544.8|104582.5|104532.5|41
1724784490000|2024-08-27 18:48:10|104595.3|104545.3|104605.1|104555.1|104607|104557|104592|104542|44
1724784500000|2024-08-27 18:48:20|104605.8|104555.8|104605.8|104555.8|104607.1|104557.1|104601.2|104551.2|44
1724784510000|2024-08-27 18:48:30|104605.9|104555.9|104605.4|104555.4|104606.1|104556.1|104602.8|104552.8|22
1724784520000|2024-08-27 18:48:40|104606|104556|104605.3|104555.3|104606|104556|104605.3|104555.3|5
1724784530000|2024-08-27 18:48:50|104606|104556|104603.5|104553.5|104606.3|104556.3|104603.5|104553.5|15
1724784540000|2024-08-27 18:49:00|104604.2|104554.2|104606.4|104556.4|104607.4|104557.4|104601.8|104551.8|29
1724784550000|2024-08-27 18:49:10|104606.6|104556.6|104610|104560|104610.5|104560.5|104606.6|104556.6|32
1724784560000|2024-08-27 18:49:20|104609.3|104559.3|104610.8|104560.8|104615.4|104565.4|104606.1|104556.1|33
1724784570000|2024-08-27 18:49:30|104610.9|104560.9|104609.2|104559.2|104612.9|104562.9|104606.9|104556.9|56
1724784580000|2024-08-27 18:49:40|104608.7|104558.7|104606.2|104556.2|104609.4|104559.4|104605.6|104555.6|11
1724784590000|2024-08-27 18:49:50|104605.9|104555.9|104602.4|104552.4|104606|104556|104602|104552|14
1724784600000|2024-08-27 18:50:00|104603.8|104553.8|104605.2|104555.2|104605.2|104555.2|104603|104553|19
1724784610000|2024-08-27 18:50:10|104605.8|104555.8|104609.4|104559.4|104611.5|104561.5|104605.8|104555.8|37
1724784620000|2024-08-27 18:50:20|104608.6|104558.6|104604.5|104554.5|104609.3|104559.3|104604.5|104554.5|18
1724784630000|2024-08-27 18:50:30|104604.8|104554.8|104602.8|104552.8|104606.3|104556.3|104601.2|104551.2|15
1724784640000|2024-08-27 18:50:40|104602.1|104552.1|104603.9|104553.9|104605.9|104555.9|104601.2|104551.2|31
1724784650000|2024-08-27 18:50:50|104604|104554|104605.6|104555.6|104608.5|104558.5|104602|104552|29
1724784660000|2024-08-27 18:51:00|104606.3|104556.3|104604.4|104554.4|104606.3|104556.3|104603.6|104553.6|18
1724784670000|2024-08-27 18:51:10|104604.1|104554.1|104604.7|104554.7|104605.2|104555.2|104604.1|104554.1|9
1724784680000|2024-08-27 18:51:20|104605.1|104555.1|104607.3|104557.3|104607.3|104557.3|104603.3|104553.3|24
1724784690000|2024-08-27 18:51:30|104608|104558|104608.8|104558.8|104612.5|104562.5|104608|104558|35
1724784700000|2024-08-27 18:51:40|104609.6|104559.6|104608.7|104558.7|104611.5|104561.5|104605.4|104555.4|41
1724784710000|2024-08-27 18:51:50|104609.5|104559.5|104608.1|104558.1|104609.5|104559.5|104607.5|104557.5|31
1724784720000|2024-08-27 18:52:00|104607.5|104557.5|104600.8|104550.8|104607.5|104557.5|104600.8|104550.8|17
1724784730000|2024-08-27 18:52:10|104601.9|104551.9|104608.5|104558.5|104608.5|104558.5|104597.4|104547.4|55
1724784740000|2024-08-27 18:52:20|104608.2|104558.2|104614.7|104564.7|104614.7|104564.7|104608.2|104558.2|24
1724784750000|2024-08-27 18:52:30|104615.1|104565.1|104616.9|104566.9|104619|104569|104614|104564|43
1724784760000|2024-08-27 18:52:40|104617.1|104567.1|104617.7|104567.7|104617.7|104567.7|104616.6|104566.6|17
1724784770000|2024-08-27 18:52:50|104617.5|104567.5|104623.8|104573.8|104627.8|104577.8|104617.1|104567.1|44
1724784780000|2024-08-27 18:53:00|104624.1|104574.1|104630.1|104580.1|104630.5|104580.5|104623.1|104573.1|37
1724784790000|2024-08-27 18:53:10|104629.4|104579.4|104628.9|104578.9|104630.9|104580.9|104628.7|104578.7|21
1724784800000|2024-08-27 18:53:20|104629.6|104579.6|104629.1|104579.1|104631.6|104581.6|104628.5|104578.5|48
1724784810000|2024-08-27 18:53:30|104631.7|104581.7|104630.1|104580.1|104633|104583|104629.2|104579.2|50
1724784820000|2024-08-27 18:53:40|104630.9|104580.9|104631.1|104581.1|104631.9|104581.9|104627.9|104577.9|54
1724784830000|2024-08-27 18:53:50|104631.7|104581.7|104631.3|104581.3|104632.1|104582.1|104628.8|104578.8|62
1724784840000|2024-08-27 18:54:00|104632|104582|104629.9|104579.9|104632.7|104582.7|104627.5|104577.5|51
1724784850000|2024-08-27 18:54:10|104630|104580|104630.1|104580.1|104630.8|104580.8|104623.1|104573.1|49
1724784860000|2024-08-27 18:54:20|104629.7|104579.7|104636.8|104586.8|104641.4|104591.4|104628.5|104578.5|50
1724784870000|2024-08-27 18:54:30|104637.2|104587.2|104636.2|104586.2|104639.8|104589.8|104635.7|104585.7|49
1724784880000|2024-08-27 18:54:40|104635.9|104585.9|104645.5|104595.5|104645.5|104595.5|104634.2|104584.2|67
1724784890000|2024-08-27 18:54:50|104646.1|104596.1|104650.3|104600.3|104651.4|104601.4|104639.9|104589.9|59
1724784900000|2024-08-27 18:55:00|104650.5|104600.5|104659.8|104609.8|104660.6|104610.6|104650.4|104600.4|35
1724784910000|2024-08-27 18:55:10|104660.1|104610.1|104664.7|104614.7|104667.2|104617.2|104658.3|104608.3|66
1724784920000|2024-08-27 18:55:20|104663.3|104613.3|104657.1|104607.1|104666.1|104616.1|104655.4|104605.4|52
1724784930000|2024-08-27 18:55:30|104655.8|104605.8|104661.8|104611.8|104668.2|104618.2|104655.1|104605.1|65
1724784940000|2024-08-27 18:55:40|104661.3|104611.3|104660.5|104610.5|104672.4|104622.4|104656.9|104606.9|68
1724784950000|2024-08-27 18:55:50|104661.4|104611.4|104664.2|104614.2|104665.6|104615.6|104654.9|104604.9|68
1724784960000|2024-08-27 18:56:00|104662.9|104612.9|104654.2|104604.2|104663.7|104613.7|104651.8|104601.8|71
1724784970000|2024-08-27 18:56:10|104655.9|104605.9|104656.9|104606.9|104657.9|104607.9|104654.8|104604.8|32
1724784980000|2024-08-27 18:56:20|104655.8|104605.8|104658|104608|104660.1|104610.1|104654|104604|68
1724784990000|2024-08-27 18:56:30|104657.2|104607.2|104656.7|104606.7|104659.3|104609.3|104652.4|104602.4|26
1724785000000|2024-08-27 18:56:40|104655.8|104605.8|104659.4|104609.4|104664.9|104614.9|104655.8|104605.8|33
1724785010000|2024-08-27 18:56:50|104658.3|104608.3|104658|104608|104664.4|104614.4|104656.4|104606.4|64
1724785020000|2024-08-27 18:57:00|104657.5|104607.5|104658.8|104608.8|104660|104610|104654.6|104604.6|71
1724785030000|2024-08-27 18:57:10|104658.2|104608.2|104658.6|104608.6|104660.8|104610.8|104656.6|104606.6|55
1724785040000|2024-08-27 18:57:20|104658.3|104608.3|104657.7|104607.7|104658.3|104608.3|104656.6|104606.6|8
1724785050000|2024-08-27 18:57:30|104656.1|104606.1|104655.4|104605.4|104659.1|104609.1|104653.5|104603.5|52
1724785060000|2024-08-27 18:57:40|104654.7|104604.7|104651.8|104601.8|104658|104608|104651.1|104601.1|46
1724785070000|2024-08-27 18:57:50|104652.2|104602.2|104654.1|104604.1|104657.2|104607.2|104651.4|104601.4|59
1724785080000|2024-08-27 18:58:00|104654.7|104604.7|104653.3|104603.3|104655.9|104605.9|104651.2|104601.2|35
1724785090000|2024-08-27 18:58:10|104653.1|104603.1|104648.9|104598.9|104653.3|104603.3|104648.9|104598.9|29
1724785100000|2024-08-27 18:58:20|104648.8|104598.8|104651.7|104601.7|104652.2|104602.2|104648.6|104598.6|25
1724785110000|2024-08-27 18:58:30|104652.1|104602.1|104656.8|104606.8|104659.2|104609.2|104650.7|104600.7|42
1724785120000|2024-08-27 18:58:40|104656.2|104606.2|104657.4|104607.4|104657.4|104607.4|104651.5|104601.5|31
1724785130000|2024-08-27 18:58:50|104656.7|104606.7|104664.4|104614.4|104664.4|104614.4|104656.3|104606.3|46
1724785140000|2024-08-27 18:59:00|104663.5|104613.5|104667|104617|104668.5|104618.5|104662.1|104612.1|35
1724785150000|2024-08-27 18:59:10|104666.6|104616.6|104663.6|104613.6|104667.9|104617.9|104661.8|104611.8|41
1724785160000|2024-08-27 18:59:20|104664.3|104614.3|104667.5|104617.5|104667.5|104617.5|104662.3|104612.3|27
1724785170000|2024-08-27 18:59:30|104667|104617|104662.5|104612.5|104667|104617|104662.1|104612.1|27
1724785180000|2024-08-27 18:59:40|104662.1|104612.1|104660|104610|104662.1|104612.1|104658.2|104608.2|20
1724785190000|2024-08-27 18:59:50|104659.9|104609.9|104665.2|104615.2|104665.5|104615.5|104659.4|104609.4|15
1724785200000|2024-08-27 19:00:00|104664.6|104614.6|104670.6|104620.6|104671.5|104621.5|104661.7|104611.7|48
1724785210000|2024-08-27 19:00:10|104670.8|104620.8|104670.6|104620.6|104670.9|104620.9|104669.9|104619.9|10
1724785220000|2024-08-27 19:00:20|104670.4|104620.4|104670.4|104620.4|104670.4|104620.4|104670.2|104620.2|6
1724785230000|2024-08-27 19:00:30|104670.6|104620.6|104670.8|104620.8|104672.9|104622.9|104670.6|104620.6|10
1724785240000|2024-08-27 19:00:40|104671|104621|104668.1|104618.1|104671|104621|104668.1|104618.1|5
1724785250000|2024-08-27 19:00:50|104669|104619|104670.9|104620.9|104670.9|104620.9|104668.2|104618.2|11
1724785260000|2024-08-27 19:01:00|104671.2|104621.2|104672|104622|104672.1|104622.1|104670.8|104620.8|29
1724785270000|2024-08-27 19:01:10|104671.4|104621.4|104672.6|104622.6|104672.6|104622.6|104671|104621|13
1724785280000|2024-08-27 19:01:20|104672.5|104622.5|104674.5|104624.5|104678.6|104628.6|104672.5|104622.5|21
1724785290000|2024-08-27 19:01:30|104674.9|104624.9|104680.8|104630.8|104682.2|104632.2|104674.8|104624.8|15
1724785300000|2024-08-27 19:01:40|104679.8|104629.8|104680.8|104630.8|104681.9|104631.9|104679.4|104629.4|15
1724785310000|2024-08-27 19:01:50|104680.5|104630.5|104676.5|104626.5|104681|104631|104671.9|104621.9|27
1724785320000|2024-08-27 19:02:00|104676.2|104626.2|104679.8|104629.8|104682.3|104632.3|104675.4|104625.4|33
1724785330000|2024-08-27 19:02:10|104679.9|104629.9|104676.7|104626.7|104680.8|104630.8|104673.9|104623.9|36
1724785340000|2024-08-27 19:02:20|104677.3|104627.3|104671.8|104621.8|104678.3|104628.3|104670.5|104620.5|40
1724785350000|2024-08-27 19:02:30|104671.2|104621.2|104668.9|104618.9|104671.2|104621.2|104666.6|104616.6|29
1724785360000|2024-08-27 19:02:40|104668.5|104618.5|104668.6|104618.6|104668.6|104618.6|104667.3|104617.3|14
1724785370000|2024-08-27 19:02:50|104668.7|104618.7|104674.4|104624.4|104679.8|104629.8|104663.8|104613.8|35
1724785380000|2024-08-27 19:03:00|104674.7|104624.7|104675.4|104625.4|104679.9|104629.9|104671.7|104621.7|26
1724785390000|2024-08-27 19:03:10|104675.5|104625.5|104671.3|104621.3|104675.5|104625.5|104667.7|104617.7|26
1724785400000|2024-08-27 19:03:20|104671.2|104621.2|104670|104620|104672.3|104622.3|104667.6|104617.6|10
1724785410000|2024-08-27 19:03:30|104671.6|104621.6|104673.3|104623.3|104676.1|104626.1|104669.9|104619.9|25
1724785420000|2024-08-27 19:03:40|104673.1|104623.1|104673.2|104623.2|104673.2|104623.2|104673|104623|3
1724785430000|2024-08-27 19:03:50|104673.3|104623.3|104666.5|104616.5|104673.8|104623.8|104664.1|104614.1|19
1724785440000|2024-08-27 19:04:00|104666.7|104616.7|104685.3|104635.3|104685.3|104635.3|104666.7|104616.7|34
1724785450000|2024-08-27 19:04:10|104685.4|104635.4|104682.4|104632.4|104687.7|104637.7|104680.5|104630.5|25
1724785460000|2024-08-27 19:04:20|104684.1|104634.1|104681.8|104631.8|104685.3|104635.3|104679.7|104629.7|46
1724785470000|2024-08-27 19:04:30|104681.4|104631.4|104685.7|104635.7|104688.4|104638.4|104681.4|104631.4|50
1724785480000|2024-08-27 19:04:40|104685.6|104635.6|104686|104636|104686.7|104636.7|104685.1|104635.1|13
1724785490000|2024-08-27 19:04:50|104686.3|104636.3|104686.5|104636.5|104687|104637|104684.1|104634.1|27
1724785500000|2024-08-27 19:05:00|104687.2|104637.2|104684.8|104634.8|104687.3|104637.3|104682.5|104632.5|14
1724785510000|2024-08-27 19:05:10|104684.7|104634.7|104684.5|104634.5|104684.8|104634.8|104684.4|104634.4|7
1724785520000|2024-08-27 19:05:20|104683.9|104633.9|104682.8|104632.8|104683.9|104633.9|104682.3|104632.3|5
1724785530000|2024-08-27 19:05:30|104682.6|104632.6|104682.7|104632.7|104682.9|104632.9|104680.9|104630.9|14
1724785540000|2024-08-27 19:05:40|104682.6|104632.6|104682.5|104632.5|104684.4|104634.4|104681.7|104631.7|33
1724785550000|2024-08-27 19:05:50|104682.8|104632.8|104683.8|104633.8|104685.4|104635.4|104682.3|104632.3|16
1724785560000|2024-08-27 19:06:00|104682|104632|104673.5|104623.5|104682.1|104632.1|104673.2|104623.2|35
1724785570000|2024-08-27 19:06:10|104673.6|104623.6|104675.4|104625.4|104680.1|104630.1|104671.2|104621.2|37
1724785580000|2024-08-27 19:06:20|104675.9|104625.9|104676.5|104626.5|104676.5|104626.5|104674.9|104624.9|10
1724785590000|2024-08-27 19:06:30|104675.9|104625.9|104676.5|104626.5|104676.5|104626.5|104675.5|104625.5|9
1724785600000|2024-08-27 19:06:40|104676.1|104626.1|104684.8|104634.8|104690.2|104640.2|104675.7|104625.7|53
1724785610000|2024-08-27 19:06:50|104684.6|104634.6|104681.7|104631.7|104685.3|104635.3|104681.7|104631.7|11
1724785620000|2024-08-27 19:07:00|104681.4|104631.4|104681.1|104631.1|104681.4|104631.4|104681|104631|5
1724785630000|2024-08-27 19:07:10|104681.3|104631.3|104681.3|104631.3|104681.3|104631.3|104681|104631|3
1724785640000|2024-08-27 19:07:20|104681.2|104631.2|104683.9|104633.9|104684.7|104634.7|104680.3|104630.3|18
1724785650000|2024-08-27 19:07:30|104684.7|104634.7|104680.5|104630.5|104684.7|104634.7|104680.5|104630.5|10
1724785660000|2024-08-27 19:07:40|104680.3|104630.3|104680.5|104630.5|104680.7|104630.7|104680.3|104630.3|9
1724785670000|2024-08-27 19:07:50|104680.2|104630.2|104684.7|104634.7|104685|104635|104679.7|104629.7|33
1724785680000|2024-08-27 19:08:00|104684.6|104634.6|104681.5|104631.5|104685.2|104635.2|104681.5|104631.5|22
1724785690000|2024-08-27 19:08:10|104683.8|104633.8|104683.8|104633.8|104683.8|104633.8|104683.8|104633.8|1
1724785700000|2024-08-27 19:08:20|104684.1|104634.1|104682.4|104632.4|104684.1|104634.1|104682.4|104632.4|8
1724785710000|2024-08-27 19:08:30|104682.3|104632.3|104682.6|104632.6|104682.6|104632.6|104682.1|104632.1|5
1724785720000|2024-08-27 19:08:40|104682.8|104632.8|104685.1|104635.1|104685.8|104635.8|104682.8|104632.8|6
1724785730000|2024-08-27 19:08:50|104685.3|104635.3|104684.8|104634.8|104685.3|104635.3|104684.6|104634.6|9
1724785740000|2024-08-27 19:09:00|104684.9|104634.9|104685.3|104635.3|104685.6|104635.6|104684.9|104634.9|4
1724785750000|2024-08-27 19:09:10|104685.2|104635.2|104684.6|104634.6|104688.4|104638.4|104684.6|104634.6|18
1724785760000|2024-08-27 19:09:20|104681.9|104631.9|104680.6|104630.6|104682|104632|104680.2|104630.2|10
1724785770000|2024-08-27 19:09:30|104680.3|104630.3|104680.6|104630.6|104680.6|104630.6|104679.8|104629.8|7
1724785780000|2024-08-27 19:09:40|104680.8|104630.8|104681.4|104631.4|104682.1|104632.1|104680.8|104630.8|8
1724785790000|2024-08-27 19:09:50|104681.3|104631.3|104681.6|104631.6|104682|104632|104680.6|104630.6|34
1724785800000|2024-08-27 19:10:00|104681.9|104631.9|104682.1|104632.1|104682.7|104632.7|104681.9|104631.9|13
1724785810000|2024-08-27 19:10:10|104682.2|104632.2|104682.2|104632.2|104682.2|104632.2|104682.2|104632.2|1
1724785820000|2024-08-27 19:10:20|104682.4|104632.4|104685.6|104635.6|104686.5|104636.5|104682.1|104632.1|12
1724785830000|2024-08-27 19:10:30|104685.8|104635.8|104682|104632|104687.9|104637.9|104681.6|104631.6|24
1724785840000|2024-08-27 19:10:40|104681.7|104631.7|104681.4|104631.4|104683.5|104633.5|104681.2|104631.2|16
1724785850000|2024-08-27 19:10:50|104681.1|104631.1|104680.4|104630.4|104681.2|104631.2|104680.4|104630.4|10
1724785860000|2024-08-27 19:11:00|104680.3|104630.3|104680.1|104630.1|104680.6|104630.6|104680.1|104630.1|6
1724785870000|2024-08-27 19:11:10|104679.9|104629.9|104678.2|104628.2|104679.9|104629.9|104678.2|104628.2|6
1724785880000|2024-08-27 19:11:20|104677|104627|104675.5|104625.5|104677|104627|104669.4|104619.4|43
1724785890000|2024-08-27 19:11:30|104675.7|104625.7|104674.7|104624.7|104676.2|104626.2|104674.1|104624.1|19
1724785900000|2024-08-27 19:11:40|104675.3|104625.3|104672.1|104622.1|104675.3|104625.3|104670.1|104620.1|25
1724785910000|2024-08-27 19:11:50|104671.9|104621.9|104670.9|104620.9|104674.4|104624.4|104669.3|104619.3|42
1724785920000|2024-08-27 19:12:00|104670.5|104620.5|104676.4|104626.4|104677.6|104627.6|104670.5|104620.5|32
1724785930000|2024-08-27 19:12:10|104675.3|104625.3|104672.9|104622.9|104675.3|104625.3|104671.1|104621.1|25
1724785940000|2024-08-27 19:12:20|104673.9|104623.9|104675.5|104625.5|104675.8|104625.8|104673.1|104623.1|14
1724785950000|2024-08-27 19:12:30|104673.4|104623.4|104672.6|104622.6|104673.6|104623.6|104669.2|104619.2|32
1724785960000|2024-08-27 19:12:40|104673.1|104623.1|104673.2|104623.2|104673.7|104623.7|104671.9|104621.9|23
1724785970000|2024-08-27 19:12:50|104672.7|104622.7|104676.4|104626.4|104676.4|104626.4|104672.1|104622.1|8
1724785980000|2024-08-27 19:13:00|104676.8|104626.8|104675|104625|104676.8|104626.8|104674.6|104624.6|8
1724785990000|2024-08-27 19:13:10|104674.9|104624.9|104675.6|104625.6|104679.2|104629.2|104674.9|104624.9|16
1724786000000|2024-08-27 19:13:20|104675.7|104625.7|104680.2|104630.2|104680.9|104630.9|104675.6|104625.6|20
1724786010000|2024-08-27 19:13:30|104679.4|104629.4|104679.2|104629.2|104679.6|104629.6|104678.9|104628.9|7
1724786020000|2024-08-27 19:13:40|104678.8|104628.8|104677.5|104627.5|104678.8|104628.8|104676.7|104626.7|7
1724786030000|2024-08-27 19:13:50|104677.1|104627.1|104680.6|104630.6|104681.9|104631.9|104676.7|104626.7|12
1724786040000|2024-08-27 19:14:00|104679.1|104629.1|104683.4|104633.4|104686.9|104636.9|104679.1|104629.1|45
1724786050000|2024-08-27 19:14:10|104682.9|104632.9|104680.6|104630.6|104682.9|104632.9|104680.6|104630.6|12
1724786060000|2024-08-27 19:14:20|104683.7|104633.7|104686.3|104636.3|104687|104637|104682.5|104632.5|22
1724786070000|2024-08-27 19:14:30|104686|104636|104685.7|104635.7|104686.8|104636.8|104684.3|104634.3|17
1724786080000|2024-08-27 19:14:40|104685.6|104635.6|104685|104635|104686.7|104636.7|104682.3|104632.3|42
1724786090000|2024-08-27 19:14:50|104685.5|104635.5|104684.1|104634.1|104686.2|104636.2|104684.1|104634.1|14
1724786100000|2024-08-27 19:15:00|104684|104634|104685.2|104635.2|104685.7|104635.7|104684|104634|7
1724786110000|2024-08-27 19:15:10|104683.3|104633.3|104682.1|104632.1|104684.7|104634.7|104682.1|104632.1|11
1724786120000|2024-08-27 19:15:20|104682.4|104632.4|104681.7|104631.7|104684.2|104634.2|104680.7|104630.7|20
1724786130000|2024-08-27 19:15:30|104679.6|104629.6|104685.6|104635.6|104690.6|104640.6|104678.4|104628.4|37
1724786140000|2024-08-27 19:15:40|104685.3|104635.3|104684.7|104634.7|104686.5|104636.5|104682.8|104632.8|41
1724786150000|2024-08-27 19:15:50|104686.4|104636.4|104686.7|104636.7|104687.5|104637.5|104685.3|104635.3|13
1724786160000|2024-08-27 19:16:00|104686.4|104636.4|104684.4|104634.4|104686.4|104636.4|104682.8|104632.8|14
1724786170000|2024-08-27 19:16:10|104684|104634|104683.7|104633.7|104684|104634|104683.7|104633.7|3
1724786180000|2024-08-27 19:16:20|104683.8|104633.8|104682.7|104632.7|104684.1|104634.1|104680.5|104630.5|19
1724786190000|2024-08-27 19:16:30|104683|104633|104683.9|104633.9|104684.3|104634.3|104682.6|104632.6|11
1724786210000|2024-08-27 19:16:50|104684.2|104634.2|104684.1|104634.1|104687.3|104637.3|104683.9|104633.9|13
1724786220000|2024-08-27 19:17:00|104683.9|104633.9|104684.4|104634.4|104684.4|104634.4|104683.9|104633.9|6
1724786230000|2024-08-27 19:17:10|104684|104634|104680.2|104630.2|104684|104634|104680.2|104630.2|7
1724786240000|2024-08-27 19:17:20|104680.3|104630.3|104680.4|104630.4|104681.2|104631.2|104680.3|104630.3|4
1724786250000|2024-08-27 19:17:30|104680.8|104630.8|104680.5|104630.5|104681.3|104631.3|104680.1|104630.1|7
1724786260000|2024-08-27 19:17:40|104680.1|104630.1|104680.3|104630.3|104680.5|104630.5|104679.7|104629.7|7
1724786280000|2024-08-27 19:18:00|104680.4|104630.4|104681.3|104631.3|104685.9|104635.9|104680.4|104630.4|11
1724786290000|2024-08-27 19:18:10|104681.2|104631.2|104681.2|104631.2|104681.2|104631.2|104681.2|104631.2|1
1724786300000|2024-08-27 19:18:20|104680.7|104630.7|104679.9|104629.9|104680.7|104630.7|104679.9|104629.9|6
1724786310000|2024-08-27 19:18:30|104680|104630|104679.9|104629.9|104680|104630|104679.9|104629.9|2
1724786330000|2024-08-27 19:18:50|104680.3|104630.3|104683|104633|104684.1|104634.1|104680.3|104630.3|8
1724786340000|2024-08-27 19:19:00|104683.1|104633.1|104682.6|104632.6|104686.9|104636.9|104681.5|104631.5|27
1724786350000|2024-08-27 19:19:10|104682.5|104632.5|104684.2|104634.2|104685|104635|104682.5|104632.5|10
1724786360000|2024-08-27 19:19:20|104684.6|104634.6|104684.1|104634.1|104684.6|104634.6|104683.8|104633.8|7
1724786370000|2024-08-27 19:19:30|104683.8|104633.8|104685.5|104635.5|104685.5|104635.5|104683.6|104633.6|7
1724786380000|2024-08-27 19:19:40|104685.6|104635.6|104685.7|104635.7|104685.7|104635.7|104685.6|104635.6|2
1724786390000|2024-08-27 19:19:50|104685.3|104635.3|104685.6|104635.6|104685.7|104635.7|104685.3|104635.3|9
1724786400000|2024-08-27 19:20:00|104685.3|104635.3|104684.8|104634.8|104685.3|104635.3|104684.8|104634.8|3
1724786410000|2024-08-27 19:20:10|104685|104635|104683.2|104633.2|104685|104635|104683.2|104633.2|6
1724786420000|2024-08-27 19:20:20|104683.3|104633.3|104683.4|104633.4|104683.4|104633.4|104683.2|104633.2|4
1724786430000|2024-08-27 19:20:30|104683.6|104633.6|104683.4|104633.4|104683.6|104633.6|104683.4|104633.4|3
1724786440000|2024-08-27 19:20:40|104683.8|104633.8|104682.2|104632.2|104683.8|104633.8|104681.7|104631.7|9
1724786450000|2024-08-27 19:20:50|104682.1|104632.1|104682.1|104632.1|104682.1|104632.1|104682.1|104632.1|1
1724786460000|2024-08-27 19:21:00|104681.7|104631.7|104681.3|104631.3|104683.3|104633.3|104680.3|104630.3|19
1724786470000|2024-08-27 19:21:10|104681.9|104631.9|104682.4|104632.4|104682.4|104632.4|104681.9|104631.9|3
1724786480000|2024-08-27 19:21:20|104682.5|104632.5|104682.5|104632.5|104682.5|104632.5|104682.5|104632.5|1
1724786490000|2024-08-27 19:21:30|104682.4|104632.4|104682.8|104632.8|104682.9|104632.9|104682.3|104632.3|6
1724786500000|2024-08-27 19:21:40|104682.9|104632.9|104682.9|104632.9|104683.3|104633.3|104682.9|104632.9|3
1724786510000|2024-08-27 19:21:50|104679.6|104629.6|104686|104636|104686|104636|104679.6|104629.6|14
1724786520000|2024-08-27 19:22:00|104685.9|104635.9|104683.5|104633.5|104686.1|104636.1|104683.1|104633.1|13
1724786530000|2024-08-27 19:22:10|104683.6|104633.6|104683.6|104633.6|104683.6|104633.6|104683.6|104633.6|1
1724786540000|2024-08-27 19:22:20|104683.7|104633.7|104683.8|104633.8|104683.8|104633.8|104683.7|104633.7|2
1724786550000|2024-08-27 19:22:30|104683.6|104633.6|104683.3|104633.3|104684|104634|104680.8|104630.8|17
1724786560000|2024-08-27 19:22:40|104683.4|104633.4|104683.5|104633.5|104683.5|104633.5|104683.4|104633.4|2
1724786570000|2024-08-27 19:22:50|104683.1|104633.1|104664.2|104614.2|104683.1|104633.1|104664|104614|39
1724786580000|2024-08-27 19:23:00|104664.1|104614.1|104664.4|104614.4|104665.5|104615.5|104662.4|104612.4|35
1724786590000|2024-08-27 19:23:10|104664|104614|104664.9|104614.9|104666.1|104616.1|104662.5|104612.5|34
1724786600000|2024-08-27 19:23:20|104665.1|104615.1|104665.2|104615.2|104665.2|104615.2|104665.1|104615.1|2
1724786610000|2024-08-27 19:23:30|104666|104616|104665.2|104615.2|104666|104616|104665.2|104615.2|4
1724786620000|2024-08-27 19:23:40|104664.1|104614.1|104666.4|104616.4|104667.3|104617.3|104664.1|104614.1|31
1724786630000|2024-08-27 19:23:50|104666.6|104616.6|104666.4|104616.4|104668.6|104618.6|104665.5|104615.5|33
1724786640000|2024-08-27 19:24:00|104666.8|104616.8|104668.3|104618.3|104669.3|104619.3|104666.3|104616.3|13
1724786650000|2024-08-27 19:24:10|104668.4|104618.4|104668.1|104618.1|104668.5|104618.5|104668|104618|4
1724786660000|2024-08-27 19:24:20|104667.8|104617.8|104667.7|104617.7|104667.8|104617.8|104667.7|104617.7|2
1724786670000|2024-08-27 19:24:30|104667.9|104617.9|104667.9|104617.9|104668.8|104618.8|104666.4|104616.4|14
1724786680000|2024-08-27 19:24:40|104668.1|104618.1|104667.8|104617.8|104668.4|104618.4|104667.4|104617.4|7
1724786690000|2024-08-27 19:24:50|104667.9|104617.9|104667.2|104617.2|104669|104619|104666.5|104616.5|17
1724786700000|2024-08-27 19:25:00|104667|104617|104666.5|104616.5|104667.6|104617.6|104666.5|104616.5|7
1724786710000|2024-08-27 19:25:10|104666.8|104616.8|104663.3|104613.3|104666.8|104616.8|104663.2|104613.2|14
1724786720000|2024-08-27 19:25:20|104663.4|104613.4|104663.5|104613.5|104663.5|104613.5|104663.4|104613.4|2
1724786740000|2024-08-27 19:25:40|104663.6|104613.6|104663.9|104613.9|104665.4|104615.4|104663.6|104613.6|4
1724786750000|2024-08-27 19:25:50|104664.3|104614.3|104664.5|104614.5|104665.5|104615.5|104664.3|104614.3|5
1724786760000|2024-08-27 19:26:00|104664.1|104614.1|104665.3|104615.3|104665.3|104615.3|104663.2|104613.2|16
1724786770000|2024-08-27 19:26:10|104665.7|104615.7|104665.3|104615.3|104665.7|104615.7|104664.8|104614.8|7
1724786780000|2024-08-27 19:26:20|104665.4|104615.4|104665.4|104615.4|104665.4|104615.4|104665.4|104615.4|1
1724786790000|2024-08-27 19:26:30|104665.3|104615.3|104665.5|104615.5|104665.5|104615.5|104664.9|104614.9|7
1724786800000|2024-08-27 19:26:40|104665.3|104615.3|104665.4|104615.4|104665.7|104615.7|104664.8|104614.8|7
1724786810000|2024-08-27 19:26:50|104665.6|104615.6|104667.1|104617.1|104667.2|104617.2|104665.6|104615.6|6
1724786820000|2024-08-27 19:27:00|104666.5|104616.5|104665.3|104615.3|104666.5|104616.5|104663.9|104613.9|10
1724786830000|2024-08-27 19:27:10|104664.9|104614.9|104662.8|104612.8|104664.9|104614.9|104662.6|104612.6|12
1724786840000|2024-08-27 19:27:20|104662.6|104612.6|104662.8|104612.8|104663.3|104613.3|104662.6|104612.6|4
1724786850000|2024-08-27 19:27:30|104662.7|104612.7|104665|104615|104665.1|104615.1|104662.6|104612.6|7
1724786860000|2024-08-27 19:27:40|104665.4|104615.4|104662.1|104612.1|104665.4|104615.4|104662.1|104612.1|5
1724786870000|2024-08-27 19:27:50|104662.5|104612.5|104663.8|104613.8|104663.8|104613.8|104662.5|104612.5|3
1724786880000|2024-08-27 19:28:00|104664|104614|104664.2|104614.2|104664.2|104614.2|104664|104614|2
1724786890000|2024-08-27 19:28:10|104663.8|104613.8|104664.8|104614.8|104664.9|104614.9|104663.3|104613.3|9
1724786900000|2024-08-27 19:28:20|104664.9|104614.9|104664.7|104614.7|104665.8|104615.8|104664.4|104614.4|12
1724786910000|2024-08-27 19:28:30|104664.9|104614.9|104664.9|104614.9|104664.9|104614.9|104664.9|104614.9|1
1724786920000|2024-08-27 19:28:40|104664.5|104614.5|104664.6|104614.6|104664.6|104614.6|104664.2|104614.2|5
1724786930000|2024-08-27 19:28:50|104665.1|104615.1|104665.4|104615.4|104665.4|104615.4|104665.1|104615.1|4
1724786940000|2024-08-27 19:29:00|104665.8|104615.8|104668.9|104618.9|104669.5|104619.5|104665.8|104615.8|19
1724786950000|2024-08-27 19:29:10|104669.3|104619.3|104669|104619|104670.6|104620.6|104669|104619|11
1724786960000|2024-08-27 19:29:20|104670.2|104620.2|104667|104617|104670.2|104620.2|104666.2|104616.2|14
1724786970000|2024-08-27 19:29:30|104666.8|104616.8|104666.8|104616.8|104668.9|104618.9|104664.3|104614.3|19
1724786980000|2024-08-27 19:29:40|104666.4|104616.4|104665.7|104615.7|104667|104617|104665.5|104615.5|12
1724786990000|2024-08-27 19:29:50|104665.5|104615.5|104664.2|104614.2|104666.3|104616.3|104664.2|104614.2|12
1724787000000|2024-08-27 19:30:00|104664.5|104614.5|104668|104618|104668.8|104618.8|104663.1|104613.1|32
1724787010000|2024-08-27 19:30:10|104667.3|104617.3|104667.8|104617.8|104667.9|104617.9|104665.5|104615.5|32
1724787020000|2024-08-27 19:30:20|104667.5|104617.5|104667.5|104617.5|104667.5|104617.5|104667.4|104617.4|3
1724787030000|2024-08-27 19:30:30|104667.1|104617.1|104668.3|104618.3|104668.3|104618.3|104665.6|104615.6|8
1724787040000|2024-08-27 19:30:40|104668.1|104618.1|104668.1|104618.1|104668.1|104618.1|104668.1|104618.1|1
1724787050000|2024-08-27 19:30:50|104668|104618|104669.6|104619.6|104669.6|104619.6|104667.9|104617.9|9
1724787060000|2024-08-27 19:31:00|104669.9|104619.9|104670.2|104620.2|104670.6|104620.6|104669.9|104619.9|6
1724787070000|2024-08-27 19:31:10|104669.9|104619.9|104668.6|104618.6|104669.9|104619.9|104668.5|104618.5|7
1724787080000|2024-08-27 19:31:20|104668.2|104618.2|104667.6|104617.6|104668.2|104618.2|104667.6|104617.6|4
1724787090000|2024-08-27 19:31:30|104667.8|104617.8|104667.2|104617.2|104667.8|104617.8|104667.2|104617.2|2
1724787100000|2024-08-27 19:31:40|104667.7|104617.7|104667.7|104617.7|104667.7|104617.7|104667.7|104617.7|1
1724787110000|2024-08-27 19:31:50|104667.8|104617.8|104667.7|104617.7|104667.8|104617.8|104667.7|104617.7|2
1724787120000|2024-08-27 19:32:00|104668.4|104618.4|104668.7|104618.7|104668.7|104618.7|104668.4|104618.4|3
1724787130000|2024-08-27 19:32:10|104670.3|104620.3|104679.4|104629.4|104679.8|104629.8|104669.8|104619.8|16
1724787140000|2024-08-27 19:32:20|104680|104630|104685.7|104635.7|104685.8|104635.8|104680|104630|20
1724787150000|2024-08-27 19:32:30|104686|104636|104687.4|104637.4|104689.1|104639.1|104686|104636|8
1724787160000|2024-08-27 19:32:40|104687|104637|104686.8|104636.8|104687|104637|104686.4|104636.4|6
1724787170000|2024-08-27 19:32:50|104686.9|104636.9|104687.4|104637.4|104687.4|104637.4|104686.9|104636.9|5
1724787180000|2024-08-27 19:33:00|104687.7|104637.7|104687.4|104637.4|104687.7|104637.7|104687.4|104637.4|2
1724787190000|2024-08-27 19:33:10|104687.1|104637.1|104686|104636|104687.1|104637.1|104686|104636|8
1724787200000|2024-08-27 19:33:20|104685.6|104635.6|104685.6|104635.6|104685.7|104635.7|104685.5|104635.5|4
1724787210000|2024-08-27 19:33:30|104685.2|104635.2|104685.5|104635.5|104685.5|104635.5|104685.2|104635.2|3
1724787220000|2024-08-27 19:33:40|104685.6|104635.6|104716.5|104666.5|104716.7|104666.7|104685.6|104635.6|17
1724787230000|2024-08-27 19:33:50|104716.4|104666.4|104715.8|104665.8|104716.4|104666.4|104715.8|104665.8|4
1724787240000|2024-08-27 19:34:00|104715.7|104665.7|104716.6|104666.6|104716.7|104666.7|104715.7|104665.7|4
1724787250000|2024-08-27 19:34:10|104717.1|104667.1|104718.6|104668.6|104718.6|104668.6|104717.1|104667.1|5
1724787260000|2024-08-27 19:34:20|104718.7|104668.7|104718.2|104668.2|104718.7|104668.7|104718.1|104668.1|6
1724787270000|2024-08-27 19:34:30|104718|104668|104717.7|104667.7|104718|104668|104717.7|104667.7|3
1724787280000|2024-08-27 19:34:40|104718|104668|104717.7|104667.7|104718|104668|104717.7|104667.7|4
1724787290000|2024-08-27 19:34:50|104718|104668|104717.8|104667.8|104718.1|104668.1|104717.8|104667.8|6
1724787300000|2024-08-27 19:35:00|104718.1|104668.1|104719.5|104669.5|104720.5|104670.5|104718.1|104668.1|17
1724787310000|2024-08-27 19:35:10|104719.2|104669.2|104718.1|104668.1|104720.2|104670.2|104718.1|104668.1|9
1724787320000|2024-08-27 19:35:20|104718.2|104668.2|104718.2|104668.2|104718.2|104668.2|104718.2|104668.2|1
1724787330000|2024-08-27 19:35:30|104718.6|104668.6|104713.5|104663.5|104719.7|104669.7|104713.3|104663.3|31
1724787340000|2024-08-27 19:35:40|104713.3|104663.3|104712.1|104662.1|104713.3|104663.3|104709.5|104659.5|26
1724787350000|2024-08-27 19:35:50|104711.7|104661.7|104710.2|104660.2|104712|104662|104709.7|104659.7|29
1724787360000|2024-08-27 19:36:00|104709.9|104659.9|104706.9|104656.9|104710.2|104660.2|104706.9|104656.9|13
1724787370000|2024-08-27 19:36:10|104707.3|104657.3|104710|104660|104710.9|104660.9|104707.3|104657.3|14
1724787380000|2024-08-27 19:36:20|104710.4|104660.4|104711.1|104661.1|104711.4|104661.4|104710.3|104660.3|14
1724787390000|2024-08-27 19:36:30|104710.9|104660.9|104711.4|104661.4|104711.8|104661.8|104710.9|104660.9|9
1724787400000|2024-08-27 19:36:40|104711.2|104661.2|104711.7|104661.7|104711.8|104661.8|104710.5|104660.5|13
1724787410000|2024-08-27 19:36:50|104712.1|104662.1|104712.4|104662.4|104712.8|104662.8|104711.4|104661.4|15
1724787420000|2024-08-27 19:37:00|104713|104663|104715|104665|104715.3|104665.3|104713|104663|7
1724787430000|2024-08-27 19:37:10|104714.7|104664.7|104714.4|104664.4|104715.5|104665.5|104714.4|104664.4|13
1724787440000|2024-08-27 19:37:20|104714.2|104664.2|104714.5|104664.5|104714.5|104664.5|104713.7|104663.7|14
1724787450000|2024-08-27 19:37:30|104714.1|104664.1|104714.3|104664.3|104714.4|104664.4|104713.8|104663.8|5
1724787460000|2024-08-27 19:37:40|104714|104664|104715.5|104665.5|104716|104666|104713.9|104663.9|7
1724787470000|2024-08-27 19:37:50|104715|104665|104716.5|104666.5|104716.5|104666.5|104715|104665|6
1724787480000|2024-08-27 19:38:00|104716.1|104666.1|104715.6|104665.6|104716.1|104666.1|104715.3|104665.3|8
1724787490000|2024-08-27 19:38:10|104714.9|104664.9|104715.9|104665.9|104715.9|104665.9|104714.9|104664.9|6
1724787500000|2024-08-27 19:38:20|104715.4|104665.4|104715.6|104665.6|104715.7|104665.7|104714.3|104664.3|15
1724787510000|2024-08-27 19:38:30|104715.8|104665.8|104716.4|104666.4|104716.9|104666.9|104714.9|104664.9|14
1724787520000|2024-08-27 19:38:40|104716|104666|104716.3|104666.3|104717.2|104667.2|104715.8|104665.8|22
1724787530000|2024-08-27 19:38:50|104716.5|104666.5|104708.9|104658.9|104716.5|104666.5|104708.8|104658.8|15
1724787540000|2024-08-27 19:39:00|104708.8|104658.8|104710.6|104660.6|104711.5|104661.5|104707.7|104657.7|15
1724787550000|2024-08-27 19:39:10|104710.4|104660.4|104710.7|104660.7|104711.4|104661.4|104709.2|104659.2|10
1724787560000|2024-08-27 19:39:20|104711.4|104661.4|104711|104661|104711.7|104661.7|104710.7|104660.7|13
1724787570000|2024-08-27 19:39:30|104710.9|104660.9|104709.7|104659.7|104710.9|104660.9|104709.3|104659.3|14
1724787580000|2024-08-27 19:39:40|104709.8|104659.8|104710.7|104660.7|104711|104661|104709.6|104659.6|11
1724787590000|2024-08-27 19:39:50|104710.3|104660.3|104708.2|104658.2|104710.3|104660.3|104707.4|104657.4|12
1724787600000|2024-08-27 19:40:00|104707.8|104657.8|104708.4|104658.4|104708.4|104658.4|104707.5|104657.5|8
1724787610000|2024-08-27 19:40:10|104708.3|104658.3|104708|104658|104708.3|104658.3|104708|104658|4
1724787620000|2024-08-27 19:40:20|104708.1|104658.1|104701.7|104651.7|104708.1|104658.1|104701.7|104651.7|9
1724787630000|2024-08-27 19:40:30|104701.9|104651.9|104701.8|104651.8|104703|104653|104701.6|104651.6|20
1724787640000|2024-08-27 19:40:40|104702|104652|104702.5|104652.5|104703.3|104653.3|104701.6|104651.6|12
1724787650000|2024-08-27 19:40:50|104702.6|104652.6|104702.4|104652.4|104702.6|104652.6|104702.4|104652.4|3
1724787660000|2024-08-27 19:41:00|104701.7|104651.7|104701.7|104651.7|104701.7|104651.7|104701.7|104651.7|1
1724787670000|2024-08-27 19:41:10|104700.5|104650.5|104698.5|104648.5|104700.5|104650.5|104698.5|104648.5|6
1724787680000|2024-08-27 19:41:20|104698.4|104648.4|104694.6|104644.6|104698.4|104648.4|104694.6|104644.6|14
1724787690000|2024-08-27 19:41:30|104694|104644|104694.4|104644.4|104694.4|104644.4|104693.4|104643.4|8
1724787700000|2024-08-27 19:41:40|104694.6|104644.6|104697.9|104647.9|104697.9|104647.9|104694.6|104644.6|6
1724787710000|2024-08-27 19:41:50|104697.7|104647.7|104706.6|104656.6|104706.8|104656.8|104697.7|104647.7|13
1724787720000|2024-08-27 19:42:00|104706.4|104656.4|104706.1|104656.1|104706.4|104656.4|104705.8|104655.8|5
1724787730000|2024-08-27 19:42:10|104706.7|104656.7|104695.8|104645.8|104707.2|104657.2|104695.5|104645.5|19
1724787740000|2024-08-27 19:42:20|104696|104646|104696.6|104646.6|104696.6|104646.6|104695.6|104645.6|7
1724787750000|2024-08-27 19:42:30|104696.7|104646.7|104697.5|104647.5|104697.5|104647.5|104696.7|104646.7|4
1724787760000|2024-08-27 19:42:40|104697.8|104647.8|104699.3|104649.3|104699.3|104649.3|104697.7|104647.7|8
1724787770000|2024-08-27 19:42:50|104699.1|104649.1|104696.6|104646.6|104699.1|104649.1|104696.5|104646.5|5
1724787780000|2024-08-27 19:43:00|104696.9|104646.9|104697.3|104647.3|104697.3|104647.3|104696.9|104646.9|7
1724787790000|2024-08-27 19:43:10|104697.5|104647.5|104697.8|104647.8|104698.2|104648.2|104697.5|104647.5|5
1724787800000|2024-08-27 19:43:20|104698.1|104648.1|104692.2|104642.2|104698.9|104648.9|104692|104642|13
1724787810000|2024-08-27 19:43:30|104692.1|104642.1|104692.8|104642.8|104692.8|104642.8|104692.1|104642.1|3
1724787820000|2024-08-27 19:43:40|104692.7|104642.7|104691.7|104641.7|104693.2|104643.2|104691.7|104641.7|7
1724787830000|2024-08-27 19:43:50|104692.1|104642.1|104691.2|104641.2|104692.5|104642.5|104691.2|104641.2|6
1724787840000|2024-08-27 19:44:00|104691|104641|104689.7|104639.7|104691|104641|104688.4|104638.4|10
1724787850000|2024-08-27 19:44:10|104689.8|104639.8|104690.6|104640.6|104690.6|104640.6|104689.8|104639.8|4
1724787860000|2024-08-27 19:44:20|104690.7|104640.7|104690.9|104640.9|104691.2|104641.2|104690.5|104640.5|6
1724787870000|2024-08-27 19:44:30|104690.2|104640.2|104690|104640|104690.3|104640.3|104690|104640|3
1724787880000|2024-08-27 19:44:40|104689.9|104639.9|104691.5|104641.5|104691.5|104641.5|104689.9|104639.9|6
1724787890000|2024-08-27 19:44:50|104691|104641|104687.9|104637.9|104691.4|104641.4|104687.9|104637.9|7
1724787900000|2024-08-27 19:45:00|104687.4|104637.4|104684|104634|104688.3|104638.3|104684|104634|17
1724787910000|2024-08-27 19:45:10|104684.2|104634.2|104682.3|104632.3|104684.2|104634.2|104682.3|104632.3|16
1724787920000|2024-08-27 19:45:20|104682.6|104632.6|104685.4|104635.4|104686.1|104636.1|104682.6|104632.6|13
1724787930000|2024-08-27 19:45:30|104685.2|104635.2|104681.1|104631.1|104685.2|104635.2|104680.7|104630.7|13
1724787940000|2024-08-27 19:45:40|104680.5|104630.5|104682.3|104632.3|104682.3|104632.3|104680.5|104630.5|11
1724787950000|2024-08-27 19:45:50|104682.4|104632.4|104681.5|104631.5|104682.4|104632.4|104681.3|104631.3|6
1724787960000|2024-08-27 19:46:00|104681.2|104631.2|104681.2|104631.2|104681.4|104631.4|104681.1|104631.1|6
1724787970000|2024-08-27 19:46:10|104678.8|104628.8|104679.8|104629.8|104680.2|104630.2|104678.8|104628.8|7
1724787980000|2024-08-27 19:46:20|104679.7|104629.7|104679.8|104629.8|104679.8|104629.8|104679.7|104629.7|2
1724787990000|2024-08-27 19:46:30|104680|104630|104680.7|104630.7|104680.7|104630.7|104680|104630|4
1724788000000|2024-08-27 19:46:40|104680.4|104630.4|104679.8|104629.8|104680.5|104630.5|104678.2|104628.2|10
1724788010000|2024-08-27 19:46:50|104679.9|104629.9|104675.6|104625.6|104680|104630|104675.6|104625.6|11
1724788020000|2024-08-27 19:47:00|104675.5|104625.5|104672.6|104622.6|104675.7|104625.7|104669.8|104619.8|13
1724788030000|2024-08-27 19:47:10|104672.9|104622.9|104658.6|104608.6|104672.9|104622.9|104657.7|104607.7|40
1724788040000|2024-08-27 19:47:20|104659|104609|104662.8|104612.8|104664.3|104614.3|104658.1|104608.1|29
1724788050000|2024-08-27 19:47:30|104663.3|104613.3|104660.4|104610.4|104663.3|104613.3|104660.4|104610.4|21
1724788060000|2024-08-27 19:47:40|104660.8|104610.8|104658.3|104608.3|104660.8|104610.8|104658.1|104608.1|7
1724788070000|2024-08-27 19:47:50|104658.6|104608.6|104656.9|104606.9|104658.6|104608.6|104656.3|104606.3|13
1724788080000|2024-08-27 19:48:00|104657|104607|104657.1|104607.1|104658.2|104608.2|104656.9|104606.9|15
1724788090000|2024-08-27 19:48:10|104657.6|104607.6|104656.6|104606.6|104657.7|104607.7|104656.6|104606.6|5
1724788100000|2024-08-27 19:48:20|104656.9|104606.9|104650.7|104600.7|104656.9|104606.9|104649.8|104599.8|13
1724788110000|2024-08-27 19:48:30|104651.3|104601.3|104651.6|104601.6|104651.6|104601.6|104651.2|104601.2|4
1724788120000|2024-08-27 19:48:40|104651.3|104601.3|104653|104603|104653|104603|104651.3|104601.3|7
1724788130000|2024-08-27 19:48:50|104652.7|104602.7|104655.8|104605.8|104655.9|104605.9|104652.7|104602.7|14
1724788140000|2024-08-27 19:49:00|104656|104606|104656|104606|104657.1|104607.1|104655.7|104605.7|9
1724788150000|2024-08-27 19:49:10|104659.6|104609.6|104657.6|104607.6|104659.6|104609.6|104657.6|104607.6|11
1724788160000|2024-08-27 19:49:20|104657.8|104607.8|104658|104608|104658|104608|104657.8|104607.8|4
1724788170000|2024-08-27 19:49:30|104657.7|104607.7|104652.3|104602.3|104657.9|104607.9|104651|104601|17
1724788180000|2024-08-27 19:49:40|104652.2|104602.2|104651.1|104601.1|104652.2|104602.2|104650.4|104600.4|7
1724788190000|2024-08-27 19:49:50|104651|104601|104648|104598|104651|104601|104647.6|104597.6|10
1724788200000|2024-08-27 19:50:00|104648.3|104598.3|104648.9|104598.9|104649.7|104599.7|104648.3|104598.3|12
1724788210000|2024-08-27 19:50:10|104649.4|104599.4|104659.1|104609.1|104660.2|104610.2|104649.4|104599.4|34
1724788220000|2024-08-27 19:50:20|104658.8|104608.8|104655|104605|104658.8|104608.8|104655|104605|11
1724788230000|2024-08-27 19:50:30|104654.7|104604.7|104653.6|104603.6|104654.7|104604.7|104653.6|104603.6|3
1724788240000|2024-08-27 19:50:40|104654|104604|104657.6|104607.6|104658.7|104608.7|104653.9|104603.9|11
1724788250000|2024-08-27 19:50:50|104658|104608|104657.6|104607.6|104658|104608|104657.6|104607.6|2
1724788260000|2024-08-27 19:51:00|104657.2|104607.2|104655.7|104605.7|104657.2|104607.2|104655.7|104605.7|3
1724788270000|2024-08-27 19:51:10|104655.2|104605.2|104655.3|104605.3|104655.7|104605.7|104655.2|104605.2|5
1724788280000|2024-08-27 19:51:20|104655.7|104605.7|104657.9|104607.9|104657.9|104607.9|104655.7|104605.7|9
1724788290000|2024-08-27 19:51:30|104657.8|104607.8|104657.7|104607.7|104657.8|104607.8|104657.7|104607.7|2
1724788300000|2024-08-27 19:51:40|104657.2|104607.2|104655.2|104605.2|104657.2|104607.2|104654.3|104604.3|14
1724788310000|2024-08-27 19:51:50|104654.5|104604.5|104649.8|104599.8|104654.5|104604.5|104649.8|104599.8|13
1724788320000|2024-08-27 19:52:00|104649.5|104599.5|104644.2|104594.2|104649.5|104599.5|104644.2|104594.2|12
1724788330000|2024-08-27 19:52:10|104644.5|104594.5|104645.1|104595.1|104645.1|104595.1|104644.5|104594.5|3
1724788340000|2024-08-27 19:52:20|104645.3|104595.3|104644.9|104594.9|104646.2|104596.2|104644.9|104594.9|9
1724788350000|2024-08-27 19:52:30|104644.8|104594.8|104643.7|104593.7|104644.8|104594.8|104643.1|104593.1|20
1724788360000|2024-08-27 19:52:40|104643.4|104593.4|104643.7|104593.7|104644.5|104594.5|104642.7|104592.7|12
1724788370000|2024-08-27 19:52:50|104643.4|104593.4|104638.2|104588.2|104644.2|104594.2|104637.1|104587.1|18
1724788380000|2024-08-27 19:53:00|104637.9|104587.9|104639.7|104589.7|104640.9|104590.9|104637.9|104587.9|21
1724788390000|2024-08-27 19:53:10|104639|104589|104638.8|104588.8|104639.8|104589.8|104636.9|104586.9|20
1724788400000|2024-08-27 19:53:20|104637.9|104587.9|104631|104581|104637.9|104587.9|104630.3|104580.3|18
1724788410000|2024-08-27 19:53:30|104630.7|104580.7|104631.4|104581.4|104631.4|104581.4|104630.7|104580.7|5
1724788420000|2024-08-27 19:53:40|104630.9|104580.9|104632.6|104582.6|104632.6|104582.6|104630.9|104580.9|6
1724788430000|2024-08-27 19:53:50|104631.3|104581.3|104632|104582|104632.9|104582.9|104631.3|104581.3|20
1724788440000|2024-08-27 19:54:00|104632.1|104582.1|104631.6|104581.6|104632.9|104582.9|104631.3|104581.3|8
1724788450000|2024-08-27 19:54:10|104631.7|104581.7|104632.1|104582.1|104632.1|104582.1|104631.6|104581.6|4
1724788460000|2024-08-27 19:54:20|104632.2|104582.2|104632.2|104582.2|104632.2|104582.2|104632.2|104582.2|1
1724788470000|2024-08-27 19:54:30|104632.7|104582.7|104632.5|104582.5|104632.8|104582.8|104632.5|104582.5|3
1724788480000|2024-08-27 19:54:40|104632|104582|104630.3|104580.3|104632|104582|104630.3|104580.3|4
1724788490000|2024-08-27 19:54:50|104630.7|104580.7|104630.1|104580.1|104630.7|104580.7|104630.1|104580.1|4
1724788500000|2024-08-27 19:55:00|104630.5|104580.5|104629.3|104579.3|104630.5|104580.5|104628.3|104578.3|14
1724788510000|2024-08-27 19:55:10|104629.5|104579.5|104629.7|104579.7|104630.4|104580.4|104629.5|104579.5|4
1724788520000|2024-08-27 19:55:20|104629.6|104579.6|104629.6|104579.6|104629.6|104579.6|104629.6|104579.6|1
1724788530000|2024-08-27 19:55:30|104629.9|104579.9|104629.9|104579.9|104630.7|104580.7|104629.9|104579.9|7
1724788540000|2024-08-27 19:55:40|104629.5|104579.5|104629.4|104579.4|104629.5|104579.5|104629.3|104579.3|4
1724788550000|2024-08-27 19:55:50|104629.1|104579.1|104629.3|104579.3|104629.3|104579.3|104629|104579|3
1724788560000|2024-08-27 19:56:00|104629.2|104579.2|104629.2|104579.2|104629.2|104579.2|104629.2|104579.2|1
1724788570000|2024-08-27 19:56:10|104629.5|104579.5|104629.6|104579.6|104629.6|104579.6|104629.5|104579.5|2
1724788580000|2024-08-27 19:56:20|104630.3|104580.3|104631|104581|104631.6|104581.6|104629.8|104579.8|10
1724788590000|2024-08-27 19:56:30|104631.5|104581.5|104637.7|104587.7|104638.6|104588.6|104631.5|104581.5|21
1724788600000|2024-08-27 19:56:40|104637.9|104587.9|104633.3|104583.3|104638|104588|104631.5|104581.5|11
1724788610000|2024-08-27 19:56:50|104633.2|104583.2|104645.6|104595.6|104645.9|104595.9|104633.2|104583.2|8
1724788620000|2024-08-27 19:57:00|104646.5|104596.5|104640|104590|104647.5|104597.5|104634|104584|28
1724788630000|2024-08-27 19:57:10|104639.7|104589.7|104637|104587|104640.7|104590.7|104637|104587|27
1724788640000|2024-08-27 19:57:20|104637.2|104587.2|104635.8|104585.8|104637.2|104587.2|104635.4|104585.4|15
1724788650000|2024-08-27 19:57:30|104636.6|104586.6|104639.9|104589.9|104639.9|104589.9|104636.6|104586.6|9
1724788660000|2024-08-27 19:57:40|104639.5|104589.5|104639.6|104589.6|104640.2|104590.2|104638.9|104588.9|9
1724788670000|2024-08-27 19:57:50|104639.4|104589.4|104640.1|104590.1|104642|104592|104639.4|104589.4|11
1724788680000|2024-08-27 19:58:00|104639.7|104589.7|104644.3|104594.3|104646.6|104596.6|104639|104589|13
1724788690000|2024-08-27 19:58:10|104644.1|104594.1|104648|104598|104648|104598|104643.7|104593.7|7
1724788700000|2024-08-27 19:58:20|104648.4|104598.4|104663|104613|104663|104613|104648.4|104598.4|15
1724788710000|2024-08-27 19:58:30|104662.8|104612.8|104666.9|104616.9|104666.9|104616.9|104662.6|104612.6|8
1724788720000|2024-08-27 19:58:40|104665.8|104615.8|104661.6|104611.6|104666.7|104616.7|104661.6|104611.6|14
1724788730000|2024-08-27 19:58:50|104660.1|104610.1|104659.7|104609.7|104660.1|104610.1|104659.3|104609.3|4
1724788740000|2024-08-27 19:59:00|104659.4|104609.4|104659|104609|104659.4|104609.4|104659|104609|5
1724788750000|2024-08-27 19:59:10|104658.8|104608.8|104655.9|104605.9|104658.8|104608.8|104655.6|104605.6|10
1724788760000|2024-08-27 19:59:20|104655.7|104605.7|104651.1|104601.1|104655.7|104605.7|104651.1|104601.1|11
1724788770000|2024-08-27 19:59:30|104650.4|104600.4|104638.2|104588.2|104650.4|104600.4|104637.9|104587.9|20
1724788780000|2024-08-27 19:59:40|104638.5|104588.5|104638.8|104588.8|104638.8|104588.8|104638.5|104588.5|5
1724788790000|2024-08-27 19:59:50|104638.7|104588.7|104633.9|104583.9|104638.7|104588.7|104633.5|104583.5|14
1724788800000|2024-08-27 20:00:00|104636|104586|104641.3|104591.3|104641.3|104591.3|104633.5|104583.5|25
1724788810000|2024-08-27 20:00:10|104641.5|104591.5|104645.5|104595.5|104648.2|104598.2|104641.5|104591.5|19
1724788820000|2024-08-27 20:00:20|104645.8|104595.8|104645.4|104595.4|104645.8|104595.8|104645.4|104595.4|4
1724788830000|2024-08-27 20:00:30|104644.6|104594.6|104639.5|104589.5|104644.6|104594.6|104639.5|104589.5|20
1724788840000|2024-08-27 20:00:40|104639.3|104589.3|104638.1|104588.1|104639.3|104589.3|104638.1|104588.1|4
1724788850000|2024-08-27 20:00:50|104637.9|104587.9|104626|104576|104637.9|104587.9|104626|104576|21
1724788860000|2024-08-27 20:01:00|104625.8|104575.8|104622|104572|104626.3|104576.3|104619.8|104569.8|21
1724788870000|2024-08-27 20:01:10|104622.2|104572.2|104621.3|104571.3|104622.9|104572.9|104621.3|104571.3|12
1724788880000|2024-08-27 20:01:20|104621.2|104571.2|104622|104572|104622|104572|104621|104571|7
1724788890000|2024-08-27 20:01:30|104621.4|104571.4|104625|104575|104625.1|104575.1|104621.2|104571.2|9
1724788900000|2024-08-27 20:01:40|104624.6|104574.6|104624.5|104574.5|104624.6|104574.6|104624.5|104574.5|2
1724788910000|2024-08-27 20:01:50|104624.4|104574.4|104624.4|104574.4|104624.5|104574.5|104624.4|104574.4|3
1724788920000|2024-08-27 20:02:00|104624.3|104574.3|104623.5|104573.5|104624.4|104574.4|104623.5|104573.5|6
1724788930000|2024-08-27 20:02:10|104623.6|104573.6|104624.2|104574.2|104625.3|104575.3|104623.6|104573.6|5
1724788940000|2024-08-27 20:02:20|104623.1|104573.1|104629.6|104579.6|104630.8|104580.8|104623.1|104573.1|16
1724788950000|2024-08-27 20:02:30|104629.8|104579.8|104629.9|104579.9|104630|104580|104629.8|104579.8|5
1724788960000|2024-08-27 20:02:40|104629.8|104579.8|104629.8|104579.8|104629.8|104579.8|104629.8|104579.8|1
1724788970000|2024-08-27 20:02:50|104629.9|104579.9|104631.3|104581.3|104631.3|104581.3|104629.7|104579.7|10
1724788980000|2024-08-27 20:03:00|104631.4|104581.4|104631.4|104581.4|104631.4|104581.4|104631.1|104581.1|3
1724788990000|2024-08-27 20:03:10|104631.1|104581.1|104631.1|104581.1|104631.4|104581.4|104631.1|104581.1|3
1724789000000|2024-08-27 20:03:20|104631.4|104581.4|104631.4|104581.4|104631.4|104581.4|104631.4|104581.4|1
1724789010000|2024-08-27 20:03:30|104631.1|104581.1|104629.9|104579.9|104631.1|104581.1|104629.9|104579.9|4
1724789020000|2024-08-27 20:03:40|104630.7|104580.7|104630.5|104580.5|104630.7|104580.7|104630.1|104580.1|5
1724789030000|2024-08-27 20:03:50|104630.6|104580.6|104629.2|104579.2|104630.6|104580.6|104629.2|104579.2|5
1724789040000|2024-08-27 20:04:00|104629|104579|104619.4|104569.4|104629|104579|104619.4|104569.4|17
1724789050000|2024-08-27 20:04:10|104619.3|104569.3|104619.2|104569.2|104619.8|104569.8|104618.9|104568.9|6
1724789060000|2024-08-27 20:04:20|104619.8|104569.8|104619.1|104569.1|104620.1|104570.1|104619.1|104569.1|8
1724789070000|2024-08-27 20:04:30|104618.9|104568.9|104619|104569|104619|104569|104618.9|104568.9|2
1724789080000|2024-08-27 20:04:40|104618.7|104568.7|104618.5|104568.5|104618.7|104568.7|104618.5|104568.5|3
1724789090000|2024-08-27 20:04:50|104618.6|104568.6|104618.9|104568.9|104618.9|104568.9|104618.6|104568.6|4
1724789100000|2024-08-27 20:05:00|104619.2|104569.2|104619|104569|104619.6|104569.6|104618.8|104568.8|8
1724789110000|2024-08-27 20:05:10|104618.8|104568.8|104616.9|104566.9|104619.4|104569.4|104616.9|104566.9|9
1724789120000|2024-08-27 20:05:20|104616.6|104566.6|104619.1|104569.1|104619.3|104569.3|104616.4|104566.4|10
1724789130000|2024-08-27 20:05:30|104618.9|104568.9|104619.4|104569.4|104619.6|104569.6|104618.9|104568.9|6
1724789140000|2024-08-27 20:05:40|104619.5|104569.5|104619.6|104569.6|104619.6|104569.6|104619.5|104569.5|2
1724789150000|2024-08-27 20:05:50|104619.1|104569.1|104618.4|104568.4|104619.1|104569.1|104617.9|104567.9|7
1724789160000|2024-08-27 20:06:00|104618.7|104568.7|104621.6|104571.6|104621.6|104571.6|104616.4|104566.4|17
1724789170000|2024-08-27 20:06:10|104622|104572|104622.4|104572.4|104622.4|104572.4|104622|104572|3
1724789180000|2024-08-27 20:06:20|104622.3|104572.3|104622.3|104572.3|104622.4|104572.4|104622.3|104572.3|3
1724789190000|2024-08-27 20:06:30|104622.4|104572.4|104635.2|104585.2|104635.4|104585.4|104622.4|104572.4|11
1724789200000|2024-08-27 20:06:40|104634.6|104584.6|104636|104586|104636.1|104586.1|104634.6|104584.6|8
1724789210000|2024-08-27 20:06:50|104635.9|104585.9|104637.2|104587.2|104637.2|104587.2|104635.9|104585.9|6
1724789220000|2024-08-27 20:07:00|104637.3|104587.3|104637.7|104587.7|104638|104588|104637.3|104587.3|8
1724789230000|2024-08-27 20:07:10|104637.6|104587.6|104637.9|104587.9|104637.9|104587.9|104637.5|104587.5|4
1724789240000|2024-08-27 20:07:20|104637.6|104587.6|104634.1|104584.1|104638.5|104588.5|104634.1|104584.1|12
1724789250000|2024-08-27 20:07:30|104634.3|104584.3|104635.5|104585.5|104636.2|104586.2|104634|104584|18
1724789260000|2024-08-27 20:07:40|104635.3|104585.3|104637|104587|104637|104587|104634.7|104584.7|20
1724789270000|2024-08-27 20:07:50|104637.1|104587.1|104635.6|104585.6|104637.1|104587.1|104635.5|104585.5|8
1724789280000|2024-08-27 20:08:00|104635|104585|104635.1|104585.1|104635.2|104585.2|104634.9|104584.9|7
1724789290000|2024-08-27 20:08:10|104635.3|104585.3|104635.1|104585.1|104635.8|104585.8|104634.6|104584.6|11
1724789300000|2024-08-27 20:08:20|104634.9|104584.9|104636|104586|104639.9|104589.9|104634.9|104584.9|22
1724789310000|2024-08-27 20:08:30|104636.4|104586.4|104634.7|104584.7|104636.4|104586.4|104634.6|104584.6|7
1724789320000|2024-08-27 20:08:40|104634.6|104584.6|104636.2|104586.2|104636.4|104586.4|104634.6|104584.6|14
1724789330000|2024-08-27 20:08:50|104637.2|104587.2|104637.6|104587.6|104637.7|104587.7|104637.2|104587.2|3
1724789340000|2024-08-27 20:09:00|104637.8|104587.8|104637.3|104587.3|104637.8|104587.8|104637.2|104587.2|6
1724789350000|2024-08-27 20:09:10|104637.2|104587.2|104636.4|104586.4|104637.2|104587.2|104636.4|104586.4|3
1724789360000|2024-08-27 20:09:20|104636.5|104586.5|104636.1|104586.1|104636.5|104586.5|104636.1|104586.1|3
1724789370000|2024-08-27 20:09:30|104636.2|104586.2|104636.2|104586.2|104636.2|104586.2|104636.2|104586.2|1
1724789380000|2024-08-27 20:09:40|104637.2|104587.2|104637.2|104587.2|104637.2|104587.2|104637.2|104587.2|1
1724789390000|2024-08-27 20:09:50|104637.3|104587.3|104637.3|104587.3|104637.3|104587.3|104637.3|104587.3|1
1724789400000|2024-08-27 20:10:00|104637.2|104587.2|104637.1|104587.1|104637.3|104587.3|104637|104587|5
1724789410000|2024-08-27 20:10:10|104636.9|104586.9|104637.2|104587.2|104637.3|104587.3|104636.9|104586.9|4
1724789420000|2024-08-27 20:10:20|104637.1|104587.1|104641.7|104591.7|104644.8|104594.8|104636.7|104586.7|24
1724789430000|2024-08-27 20:10:30|104641.3|104591.3|104641.1|104591.1|104641.7|104591.7|104640.8|104590.8|7
1724789450000|2024-08-27 20:10:50|104641.3|104591.3|104641|104591|104641.5|104591.5|104640.9|104590.9|5
1724789460000|2024-08-27 20:11:00|104641.4|104591.4|104641|104591|104641.4|104591.4|104640.9|104590.9|6
1724789470000|2024-08-27 20:11:10|104640.9|104590.9|104641.3|104591.3|104641.3|104591.3|104640.7|104590.7|4
1724789480000|2024-08-27 20:11:20|104641.4|104591.4|104640.9|104590.9|104641.4|104591.4|104640.9|104590.9|4
1724789490000|2024-08-27 20:11:30|104641.4|104591.4|104641.2|104591.2|104641.4|104591.4|104641|104591|4
1724789500000|2024-08-27 20:11:40|104641|104591|104640.9|104590.9|104641.1|104591.1|104640.9|104590.9|4
1724789510000|2024-08-27 20:11:50|104640.8|104590.8|104640.9|104590.9|104641|104591|104640.8|104590.8|4
1724789520000|2024-08-27 20:12:00|104640.7|104590.7|104640.6|104590.6|104641|104591|104640.2|104590.2|12
1724789530000|2024-08-27 20:12:10|104640.5|104590.5|104640.6|104590.6|104640.6|104590.6|104640.4|104590.4|3
1724789540000|2024-08-27 20:12:20|104640.7|104590.7|104637.9|104587.9|104640.7|104590.7|104637.9|104587.9|3
1724789550000|2024-08-27 20:12:30|104638|104588|104638.6|104588.6|104638.7|104588.7|104637.7|104587.7|4
1724789560000|2024-08-27 20:12:40|104635.6|104585.6|104635.7|104585.7|104637.4|104587.4|104635.6|104585.6|8
1724789570000|2024-08-27 20:12:50|104636.4|104586.4|104635.9|104585.9|104636.5|104586.5|104635.8|104585.8|8
1724789580000|2024-08-27 20:13:00|104635.7|104585.7|104634.1|104584.1|104636.5|104586.5|104634.1|104584.1|10
1724789590000|2024-08-27 20:13:10|104634.9|104584.9|104634|104584|104634.9|104584.9|104634|104584|3
1724789600000|2024-08-27 20:13:20|104634.5|104584.5|104635.8|104585.8|104635.8|104585.8|104634.5|104584.5|4
1724789610000|2024-08-27 20:13:30|104635.9|104585.9|104635.7|104585.7|104636.4|104586.4|104635.2|104585.2|9
1724789620000|2024-08-27 20:13:40|104635.8|104585.8|104635.9|104585.9|104635.9|104585.9|104635.6|104585.6|3
1724789630000|2024-08-27 20:13:50|104635.8|104585.8|104635.8|104585.8|104636|104586|104635.8|104585.8|4
1724789640000|2024-08-27 20:14:00|104635.5|104585.5|104633.9|104583.9|104635.6|104585.6|104633.9|104583.9|4
1724789650000|2024-08-27 20:14:10|104633.8|104583.8|104634.9|104584.9|104635.1|104585.1|104633.7|104583.7|18
1724789660000|2024-08-27 20:14:20|104634.6|104584.6|104634.9|104584.9|104635.8|104585.8|104634.6|104584.6|11
1724789670000|2024-08-27 20:14:30|104635|104585|104634.7|104584.7|104635.6|104585.6|104634.7|104584.7|8
1724789680000|2024-08-27 20:14:40|104635.4|104585.4|104636.2|104586.2|104636.3|104586.3|104635.2|104585.2|5
1724789690000|2024-08-27 20:14:50|104635.6|104585.6|104634.2|104584.2|104635.6|104585.6|104634.2|104584.2|10
1724789700000|2024-08-27 20:15:00|104634|104584|104635.3|104585.3|104636.2|104586.2|104633.3|104583.3|18
1724789710000|2024-08-27 20:15:10|104635.6|104585.6|104635.9|104585.9|104636|104586|104633.5|104583.5|12
1724789720000|2024-08-27 20:15:20|104636.1|104586.1|104635.5|104585.5|104636.2|104586.2|104635|104585|7
1724789730000|2024-08-27 20:15:30|104636.1|104586.1|104637.6|104587.6|104637.6|104587.6|104636.1|104586.1|11
1724789740000|2024-08-27 20:15:40|104637.3|104587.3|104638|104588|104638.1|104588.1|104637.1|104587.1|7
1724789750000|2024-08-27 20:15:50|104638.1|104588.1|104638.3|104588.3|104638.8|104588.8|104638.1|104588.1|5
1724789760000|2024-08-27 20:16:00|104638|104588|104631.8|104581.8|104638.2|104588.2|104631.8|104581.8|10
1724789770000|2024-08-27 20:16:10|104632.1|104582.1|104632.2|104582.2|104632.3|104582.3|104631.1|104581.1|12
1724789780000|2024-08-27 20:16:20|104632.5|104582.5|104632.3|104582.3|104632.5|104582.5|104632.2|104582.2|3
1724789790000|2024-08-27 20:16:30|104632.2|104582.2|104631.9|104581.9|104632.2|104582.2|104631.9|104581.9|2
1724789800000|2024-08-27 20:16:40|104631.8|104581.8|104632.1|104582.1|104632.1|104582.1|104631.8|104581.8|3
1724789810000|2024-08-27 20:16:50|104631.7|104581.7|104629.1|104579.1|104631.7|104581.7|104629.1|104579.1|6
1724789820000|2024-08-27 20:17:00|104629.5|104579.5|104629.6|104579.6|104629.6|104579.6|104629.5|104579.5|2
1724789830000|2024-08-27 20:17:10|104629.7|104579.7|104628.5|104578.5|104629.7|104579.7|104628.5|104578.5|4
1724789840000|2024-08-27 20:17:20|104628.2|104578.2|104629.5|104579.5|104629.5|104579.5|104628.2|104578.2|5
1724789850000|2024-08-27 20:17:30|104629.4|104579.4|104630.3|104580.3|104630.3|104580.3|104629.4|104579.4|4
1724789860000|2024-08-27 20:17:40|104630.2|104580.2|104629.6|104579.6|104630.3|104580.3|104629.4|104579.4|9
1724789870000|2024-08-27 20:17:50|104630|104580|104629|104579|104630.2|104580.2|104628.2|104578.2|14
1724789880000|2024-08-27 20:18:00|104629.8|104579.8|104629.3|104579.3|104632|104582|104628.9|104578.9|16
1724789890000|2024-08-27 20:18:10|104629.1|104579.1|104627.8|104577.8|104629.1|104579.1|104627.3|104577.3|9
1724789900000|2024-08-27 20:18:20|104628.1|104578.1|104627.7|104577.7|104628.6|104578.6|104627.4|104577.4|8
1724789910000|2024-08-27 20:18:30|104627.8|104577.8|104627.6|104577.6|104627.8|104577.8|104627.3|104577.3|5
1724789920000|2024-08-27 20:18:40|104627.3|104577.3|104624.9|104574.9|104627.3|104577.3|104624.9|104574.9|5
1724789930000|2024-08-27 20:18:50|104626.4|104576.4|104626.5|104576.5|104627.3|104577.3|104626.4|104576.4|4
1724789940000|2024-08-27 20:19:00|104626.8|104576.8|104627.3|104577.3|104627.4|104577.4|104625.1|104575.1|18
1724789950000|2024-08-27 20:19:10|104627.5|104577.5|104630.1|104580.1|104630.5|104580.5|104627.5|104577.5|10
1724789960000|2024-08-27 20:19:20|104630.3|104580.3|104631.6|104581.6|104631.7|104581.7|104630.3|104580.3|8
1724789970000|2024-08-27 20:19:30|104631.5|104581.5|104630.8|104580.8|104632|104582|104630.8|104580.8|12
1724789980000|2024-08-27 20:19:40|104631|104581|104631.2|104581.2|104631.2|104581.2|104631|104581|2
1724789990000|2024-08-27 20:19:50|104631.1|104581.1|104629.9|104579.9|104631.3|104581.3|104629.9|104579.9|7
1724790000000|2024-08-27 20:20:00|104630.2|104580.2|104626.6|104576.6|104630.3|104580.3|104626.6|104576.6|14
1724790010000|2024-08-27 20:20:10|104626.8|104576.8|104627.7|104577.7|104630.9|104580.9|104626.8|104576.8|18
1724790020000|2024-08-27 20:20:20|104627.8|104577.8|104628.1|104578.1|104628.1|104578.1|104627.6|104577.6|4
1724790030000|2024-08-27 20:20:30|104628.6|104578.6|104628.8|104578.8|104629.1|104579.1|104628.6|104578.6|7
1724790040000|2024-08-27 20:20:40|104628.9|104578.9|104631.4|104581.4|104631.4|104581.4|104628.1|104578.1|10
1724790050000|2024-08-27 20:20:50|104631.1|104581.1|104629.8|104579.8|104631.1|104581.1|104628.6|104578.6|14
1724790060000|2024-08-27 20:21:00|104629.4|104579.4|104629.9|104579.9|104630.3|104580.3|104629.3|104579.3|16
1724790070000|2024-08-27 20:21:10|104630|104580|104629.7|104579.7|104630|104580|104628.7|104578.7|9
1724790080000|2024-08-27 20:21:20|104629.5|104579.5|104629.4|104579.4|104629.5|104579.5|104629.4|104579.4|2
1724790090000|2024-08-27 20:21:30|104629|104579|104628.3|104578.3|104629|104579|104628.3|104578.3|2
1724790100000|2024-08-27 20:21:40|104628.5|104578.5|104627.9|104577.9|104628.7|104578.7|104627.9|104577.9|5
1724790110000|2024-08-27 20:21:50|104628.2|104578.2|104628.7|104578.7|104628.7|104578.7|104628.2|104578.2|7
1724790120000|2024-08-27 20:22:00|104628.1|104578.1|104628.2|104578.2|104628.6|104578.6|104628.1|104578.1|3
1724790130000|2024-08-27 20:22:10|104627.7|104577.7|104625.7|104575.7|104627.7|104577.7|104623.9|104573.9|10
1724790140000|2024-08-27 20:22:20|104625|104575|104625.1|104575.1|104625.4|104575.4|104625|104575|5
1724790150000|2024-08-27 20:22:30|104624.2|104574.2|104622.9|104572.9|104624.2|104574.2|104622.9|104572.9|6
1724790160000|2024-08-27 20:22:40|104623|104573|104618.2|104568.2|104623.1|104573.1|104617.5|104567.5|19
1724790170000|2024-08-27 20:22:50|104618.3|104568.3|104618.6|104568.6|104618.8|104568.8|104618.3|104568.3|6
1724790180000|2024-08-27 20:23:00|104618.7|104568.7|104618.7|104568.7|104619.5|104569.5|104618.7|104568.7|11
1724790190000|2024-08-27 20:23:10|104618.6|104568.6|104619.4|104569.4|104619.4|104569.4|104618.6|104568.6|7
1724790200000|2024-08-27 20:23:20|104618.7|104568.7|104618.9|104568.9|104619.8|104569.8|104618.7|104568.7|14
1724790210000|2024-08-27 20:23:30|104618.8|104568.8|104619.8|104569.8|104620.5|104570.5|104618.7|104568.7|13
1724790220000|2024-08-27 20:23:40|104620|104570|104619.4|104569.4|104620.7|104570.7|104619.4|104569.4|10
1724790230000|2024-08-27 20:23:50|104619.5|104569.5|104619.5|104569.5|104619.5|104569.5|104619.3|104569.3|5
1724790240000|2024-08-27 20:24:00|104619.3|104569.3|104620.3|104570.3|104621.3|104571.3|104619|104569|19
1724790250000|2024-08-27 20:24:10|104619.8|104569.8|104620.8|104570.8|104620.8|104570.8|104619.6|104569.6|13
1724790260000|2024-08-27 20:24:20|104620.5|104570.5|104619.9|104569.9|104620.5|104570.5|104619.9|104569.9|4
1724790270000|2024-08-27 20:24:30|104619.7|104569.7|104619|104569|104619.7|104569.7|104619|104569|5
1724790280000|2024-08-27 20:24:40|104618.9|104568.9|104619.5|104569.5|104619.5|104569.5|104618.9|104568.9|6
1724790290000|2024-08-27 20:24:50|104619.8|104569.8|104619.9|104569.9|104625.9|104575.9|104619.8|104569.8|21
1724790300000|2024-08-27 20:25:00|104620.1|104570.1|104623.5|104573.5|104623.5|104573.5|104619.8|104569.8|13
1724790310000|2024-08-27 20:25:10|104623.2|104573.2|104623.2|104573.2|104623.4|104573.4|104623.2|104573.2|4
1724790320000|2024-08-27 20:25:20|104623.5|104573.5|104622.5|104572.5|104623.5|104573.5|104622.5|104572.5|10
1724790330000|2024-08-27 20:25:30|104622.7|104572.7|104621.9|104571.9|104622.7|104572.7|104621.9|104571.9|4
1724790340000|2024-08-27 20:25:40|104622.2|104572.2|104621.9|104571.9|104622.2|104572.2|104621.9|104571.9|4
1724790350000|2024-08-27 20:25:50|104621.8|104571.8|104619.3|104569.3|104623.3|104573.3|104618.7|104568.7|13
1724790360000|2024-08-27 20:26:00|104619.6|104569.6|104618.7|104568.7|104619.6|104569.6|104618.7|104568.7|7
1724790370000|2024-08-27 20:26:10|104618.3|104568.3|104618.6|104568.6|104618.6|104568.6|104618|104568|7
1724790380000|2024-08-27 20:26:20|104618.5|104568.5|104615.9|104565.9|104618.5|104568.5|104615|104565|7
1724790390000|2024-08-27 20:26:30|104616.2|104566.2|104618.3|104568.3|104623.3|104573.3|104615.2|104565.2|20
1724790400000|2024-08-27 20:26:40|104618.1|104568.1|104618.3|104568.3|104618.3|104568.3|104618.1|104568.1|2
1724790410000|2024-08-27 20:26:50|104618.6|104568.6|104618.7|104568.7|104618.7|104568.7|104618.4|104568.4|5
1724790420000|2024-08-27 20:27:00|104618.4|104568.4|104618.1|104568.1|104618.8|104568.8|104618.1|104568.1|6
1724790430000|2024-08-27 20:27:10|104617.6|104567.6|104622.4|104572.4|104625.3|104575.3|104617.5|104567.5|22
1724790440000|2024-08-27 20:27:20|104623.8|104573.8|104619.4|104569.4|104624.7|104574.7|104619|104569|44
1724790450000|2024-08-27 20:27:30|104619.5|104569.5|104619.2|104569.2|104620.6|104570.6|104619.1|104569.1|11
1724790460000|2024-08-27 20:27:40|104619.3|104569.3|104619.3|104569.3|104619.4|104569.4|104619.2|104569.2|4
1724790470000|2024-08-27 20:27:50|104621.7|104571.7|104618.7|104568.7|104621.7|104571.7|104618.5|104568.5|10
1724790480000|2024-08-27 20:28:00|104619|104569|104619|104569|104624.1|104574.1|104619|104569|28
1724790490000|2024-08-27 20:28:10|104619.4|104569.4|104618.8|104568.8|104619.6|104569.6|104618.8|104568.8|7
1724790500000|2024-08-27 20:28:20|104618.3|104568.3|104618.4|104568.4|104623.9|104573.9|104617.9|104567.9|14
1724790510000|2024-08-27 20:28:30|104618|104568|104618.1|104568.1|104618.3|104568.3|104618|104568|3
1724790520000|2024-08-27 20:28:40|104618.2|104568.2|104616.8|104566.8|104618.2|104568.2|104616.8|104566.8|6
1724790530000|2024-08-27 20:28:50|104617.4|104567.4|104620.7|104570.7|104624|104574|104616.3|104566.3|21
1724790540000|2024-08-27 20:29:00|104620.8|104570.8|104620.5|104570.5|104623.4|104573.4|104620.5|104570.5|22
1724790550000|2024-08-27 20:29:10|104620.4|104570.4|104620|104570|104621.7|104571.7|104619.9|104569.9|10
1724790560000|2024-08-27 20:29:20|104619.9|104569.9|104616.8|104566.8|104619.9|104569.9|104615|104565|49
1724790570000|2024-08-27 20:29:30|104616.3|104566.3|104616.4|104566.4|104617.6|104567.6|104615.3|104565.3|15
1724790580000|2024-08-27 20:29:40|104616|104566|104615.6|104565.6|104616.9|104566.9|104614.6|104564.6|56
1724790590000|2024-08-27 20:29:50|104615.7|104565.7|104614.5|104564.5|104616.1|104566.1|104613.4|104563.4|14
1724790600000|2024-08-27 20:30:00|104613.7|104563.7|104609.4|104559.4|104614.3|104564.3|104609.4|104559.4|11
1724790610000|2024-08-27 20:30:10|104609.3|104559.3|104610.2|104560.2|104610.2|104560.2|104609.2|104559.2|10
1724790620000|2024-08-27 20:30:20|104610|104560|104609.9|104559.9|104610|104560|104608.1|104558.1|4
1724790630000|2024-08-27 20:30:30|104610|104560|104607|104557|104610.2|104560.2|104605.1|104555.1|19
1724790640000|2024-08-27 20:30:40|104607.3|104557.3|104607.7|104557.7|104608.4|104558.4|104607.3|104557.3|7
1724790650000|2024-08-27 20:30:50|104608|104558|104607.6|104557.6|104608|104558|104607.1|104557.1|16
1724790660000|2024-08-27 20:31:00|104607.3|104557.3|104605.6|104555.6|104607.3|104557.3|104605.6|104555.6|7
1724790670000|2024-08-27 20:31:10|104605.2|104555.2|104605.2|104555.2|104605.2|104555.2|104605.2|104555.2|1
1724790680000|2024-08-27 20:31:20|104604.8|104554.8|104604.6|104554.6|104604.8|104554.8|104604.6|104554.6|2
1724790690000|2024-08-27 20:31:30|104606|104556|104606.3|104556.3|104606.4|104556.4|104606|104556|3
1724790700000|2024-08-27 20:31:40|104606.6|104556.6|104606.6|104556.6|104606.8|104556.8|104606.6|104556.6|4
1724790720000|2024-08-27 20:32:00|104605.6|104555.6|104607.3|104557.3|104607.3|104557.3|104604.3|104554.3|12
1724790730000|2024-08-27 20:32:10|104607.1|104557.1|104605.2|104555.2|104608.6|104558.6|104605.2|104555.2|15
1724790740000|2024-08-27 20:32:20|104605.4|104555.4|104606.1|104556.1|104606.1|104556.1|104605.2|104555.2|6
1724790750000|2024-08-27 20:32:30|104606.2|104556.2|104606.7|104556.7|104606.7|104556.7|104606.2|104556.2|2
1724790760000|2024-08-27 20:32:40|104606.3|104556.3|104604.9|104554.9|104606.3|104556.3|104604.9|104554.9|3
1724790770000|2024-08-27 20:32:50|104604.8|104554.8|104605|104555|104605.1|104555.1|104603.5|104553.5|8
1724790780000|2024-08-27 20:33:00|104604.8|104554.8|104604.5|104554.5|104604.8|104554.8|104604.4|104554.4|4
1724790790000|2024-08-27 20:33:10|104604.4|104554.4|104604.5|104554.5|104604.5|104554.5|104604.4|104554.4|2
1724790800000|2024-08-27 20:33:20|104604.6|104554.6|104604.5|104554.5|104604.6|104554.6|104604.2|104554.2|4
1724790810000|2024-08-27 20:33:30|104603.9|104553.9|104603.9|104553.9|104604|104554|104603.8|104553.8|5
1724790820000|2024-08-27 20:33:40|104604.5|104554.5|104603.9|104553.9|104604.6|104554.6|104603.9|104553.9|4
1724790830000|2024-08-27 20:33:50|104603.5|104553.5|104604.2|104554.2|104604.6|104554.6|104602.9|104552.9|10
1724790840000|2024-08-27 20:34:00|104604.5|104554.5|104607.1|104557.1|104607.1|104557.1|104604.5|104554.5|6
1724790850000|2024-08-27 20:34:10|104607.9|104557.9|104607.8|104557.8|104607.9|104557.9|104607.8|104557.8|2
1724790860000|2024-08-27 20:34:20|104607.9|104557.9|104607|104557|104607.9|104557.9|104607|104557|4
1724790870000|2024-08-27 20:34:30|104606.9|104556.9|104605.1|104555.1|104606.9|104556.9|104605.1|104555.1|2
1724790880000|2024-08-27 20:34:40|104605.2|104555.2|104605.2|104555.2|104605.4|104555.4|104605.2|104555.2|3
1724790890000|2024-08-27 20:34:50|104605.7|104555.7|104603.7|104553.7|104606.2|104556.2|104603.7|104553.7|7
1724790900000|2024-08-27 20:35:00|104605.5|104555.5|104605.9|104555.9|104606.4|104556.4|104605.5|104555.5|7
1724790910000|2024-08-27 20:35:10|104606.6|104556.6|104606.2|104556.2|104606.6|104556.6|104606.2|104556.2|3
1724790920000|2024-08-27 20:35:20|104606.6|104556.6|104605.7|104555.7|104606.6|104556.6|104605.7|104555.7|9
1724790930000|2024-08-27 20:35:30|104603.9|104553.9|104604.7|104554.7|104604.7|104554.7|104603.9|104553.9|2
1724790940000|2024-08-27 20:35:40|104604.6|104554.6|104604.9|104554.9|104604.9|104554.9|104604.6|104554.6|3
1724790950000|2024-08-27 20:35:50|104604.7|104554.7|104608.5|104558.5|104609|104559|104604.7|104554.7|4
1724790960000|2024-08-27 20:36:00|104608.2|104558.2|104606.1|104556.1|104610.1|104560.1|104606.1|104556.1|18
1724790970000|2024-08-27 20:36:10|104606.4|104556.4|104606.7|104556.7|104607|104557|104606.4|104556.4|4
1724790980000|2024-08-27 20:36:20|104606.4|104556.4|104606.9|104556.9|104606.9|104556.9|104606.4|104556.4|2
1724790990000|2024-08-27 20:36:30|104606.7|104556.7|104606.4|104556.4|104606.7|104556.7|104606.3|104556.3|3
1724791000000|2024-08-27 20:36:40|104605.9|104555.9|104606.9|104556.9|104606.9|104556.9|104605.6|104555.6|7
1724791010000|2024-08-27 20:36:50|104607.2|104557.2|104606.2|104556.2|104607.2|104557.2|104606.2|104556.2|3
1724791020000|2024-08-27 20:37:00|104605.7|104555.7|104606.6|104556.6|104606.6|104556.6|104605.7|104555.7|3
1724791030000|2024-08-27 20:37:10|104606.7|104556.7|104606.5|104556.5|104606.7|104556.7|104606.5|104556.5|2
1724791040000|2024-08-27 20:37:20|104606.6|104556.6|104607.3|104557.3|104607.3|104557.3|104606.6|104556.6|4
1724791050000|2024-08-27 20:37:30|104607.4|104557.4|104605.7|104555.7|104607.4|104557.4|104605.7|104555.7|6
1724791060000|2024-08-27 20:37:40|104605.3|104555.3|104605.3|104555.3|104605.3|104555.3|104605.3|104555.3|1
1724791070000|2024-08-27 20:37:50|104604.8|104554.8|104606.7|104556.7|104606.7|104556.7|104604.6|104554.6|10
1724791080000|2024-08-27 20:38:00|104607|104557|104605.8|104555.8|104607.3|104557.3|104605.8|104555.8|8
1724791090000|2024-08-27 20:38:10|104606.5|104556.5|104606.7|104556.7|104606.7|104556.7|104606.5|104556.5|2
1724791100000|2024-08-27 20:38:20|104606.9|104556.9|104605.1|104555.1|104606.9|104556.9|104605.1|104555.1|3
1724791110000|2024-08-27 20:38:30|104604.7|104554.7|104604.6|104554.6|104605|104555|104604.4|104554.4|8
1724791120000|2024-08-27 20:38:40|104603.9|104553.9|104604.9|104554.9|104604.9|104554.9|104603.7|104553.7|5
1724791130000|2024-08-27 20:38:50|104604.6|104554.6|104604.7|104554.7|104604.7|104554.7|104604.6|104554.6|2
1724791140000|2024-08-27 20:39:00|104605.3|104555.3|104605.6|104555.6|104605.7|104555.7|104605.2|104555.2|5
1724791150000|2024-08-27 20:39:10|104605.5|104555.5|104605.1|104555.1|104605.5|104555.5|104605|104555|3
1724791160000|2024-08-27 20:39:20|104605.2|104555.2|104603.8|104553.8|104605.2|104555.2|104603.5|104553.5|4
1724791170000|2024-08-27 20:39:30|104603.6|104553.6|104604.4|104554.4|104604.4|104554.4|104603.6|104553.6|2
1724791180000|2024-08-27 20:39:40|104604.5|104554.5|104604.5|104554.5|104604.5|104554.5|104604.5|104554.5|1
1724791190000|2024-08-27 20:39:50|104604.4|104554.4|104603.6|104553.6|104604.5|104554.5|104602.8|104552.8|16
1724791200000|2024-08-27 20:40:00|104603.1|104553.1|104601.2|104551.2|104603.3|104553.3|104601.2|104551.2|11
1724791210000|2024-08-27 20:40:10|104600.8|104550.8|104601.2|104551.2|104601.8|104551.8|104600.8|104550.8|7
1724791220000|2024-08-27 20:40:20|104601.1|104551.1|104600.3|104550.3|104601.1|104551.1|104600.3|104550.3|3
1724791230000|2024-08-27 20:40:30|104601.1|104551.1|104601.7|104551.7|104601.9|104551.9|104601.1|104551.1|7
1724791240000|2024-08-27 20:40:40|104603|104553|104602.5|104552.5|104603.7|104553.7|104601.4|104551.4|8
1724791250000|2024-08-27 20:40:50|104602.2|104552.2|104604.5|104554.5|104605.1|104555.1|104602.2|104552.2|8
1724791260000|2024-08-27 20:41:00|104602.7|104552.7|104600|104550|104603.9|104553.9|104600|104550|14
1724791270000|2024-08-27 20:41:10|104599|104549|104599.1|104549.1|104599.5|104549.5|104598.5|104548.5|10
1724791280000|2024-08-27 20:41:20|104598.9|104548.9|104599.9|104549.9|104599.9|104549.9|104598.9|104548.9|6
1724791290000|2024-08-27 20:41:30|104600.2|104550.2|104599.5|104549.5|104600.5|104550.5|104599.5|104549.5|11
1724791300000|2024-08-27 20:41:40|104598.3|104548.3|104598.1|104548.1|104599.2|104549.2|104598.1|104548.1|13
1724791310000|2024-08-27 20:41:50|104598|104548|104598.6|104548.6|104598.6|104548.6|104598|104548|3
1724791320000|2024-08-27 20:42:00|104599.1|104549.1|104601.9|104551.9|104602.2|104552.2|104599.1|104549.1|12
1724791330000|2024-08-27 20:42:10|104600.8|104550.8|104600.8|104550.8|104600.9|104550.9|104600.8|104550.8|3
1724791340000|2024-08-27 20:42:20|104600.7|104550.7|104600.7|104550.7|104600.7|104550.7|104600.7|104550.7|1
1724791350000|2024-08-27 20:42:30|104601|104551|104599.8|104549.8|104601.3|104551.3|104599.8|104549.8|5
1724791360000|2024-08-27 20:42:40|104599.5|104549.5|104598.4|104548.4|104599.5|104549.5|104598.4|104548.4|4
1724791370000|2024-08-27 20:42:50|104599.3|104549.3|104601.6|104551.6|104601.6|104551.6|104599.3|104549.3|2
1724791390000|2024-08-27 20:43:10|104601.7|104551.7|104601.3|104551.3|104601.7|104551.7|104601.3|104551.3|3
1724791400000|2024-08-27 20:43:20|104602|104552|104599.3|104549.3|104602|104552|104598.3|104548.3|8
1724791410000|2024-08-27 20:43:30|104599.2|104549.2|104599|104549|104599.4|104549.4|104598.9|104548.9|8
1724791420000|2024-08-27 20:43:40|104599.1|104549.1|104599.1|104549.1|104599.1|104549.1|104599.1|104549.1|1
1724791430000|2024-08-27 20:43:50|104599.5|104549.5|104598|104548|104599.5|104549.5|104598|104548|3
1724791440000|2024-08-27 20:44:00|104597.5|104547.5|104597.5|104547.5|104597.7|104547.7|104597.5|104547.5|3
1724791450000|2024-08-27 20:44:10|104597.6|104547.6|104602|104552|104602|104552|104597.6|104547.6|8
1724791460000|2024-08-27 20:44:20|104601.9|104551.9|104602.1|104552.1|104602.1|104552.1|104601.9|104551.9|3
1724791470000|2024-08-27 20:44:30|104602.2|104552.2|104602.2|104552.2|104602.2|104552.2|104602.2|104552.2|1
1724791480000|2024-08-27 20:44:40|104602.1|104552.1|104600.8|104550.8|104602.1|104552.1|104600.8|104550.8|4
1724791490000|2024-08-27 20:44:50|104600.7|104550.7|104600.6|104550.6|104600.8|104550.8|104600.6|104550.6|3
1724791500000|2024-08-27 20:45:00|104601.3|104551.3|104599|104549|104602.2|104552.2|104598.8|104548.8|8
1724791510000|2024-08-27 20:45:10|104599.2|104549.2|104599.2|104549.2|104599.2|104549.2|104599.2|104549.2|1
1724791520000|2024-08-27 20:45:20|104599.1|104549.1|104599.2|104549.2|104599.2|104549.2|104599.1|104549.1|4
1724791530000|2024-08-27 20:45:30|104598|104548|104597.4|104547.4|104598|104548|104597.3|104547.3|5
1724791540000|2024-08-27 20:45:40|104596.7|104546.7|104596.6|104546.6|104596.7|104546.7|104596.5|104546.5|3
1724791550000|2024-08-27 20:45:50|104596.3|104546.3|104596.6|104546.6|104596.7|104546.7|104596.3|104546.3|4
1724791560000|2024-08-27 20:46:00|104596.8|104546.8|104597.2|104547.2|104597.2|104547.2|104596.6|104546.6|4
1724791570000|2024-08-27 20:46:10|104597.7|104547.7|104598.2|104548.2|104598.2|104548.2|104597.5|104547.5|4
1724791580000|2024-08-27 20:46:20|104598.1|104548.1|104598.6|104548.6|104598.6|104548.6|104598.1|104548.1|3
1724791590000|2024-08-27 20:46:30|104598.9|104548.9|104600.4|104550.4|104600.4|104550.4|104598.7|104548.7|5
1724791600000|2024-08-27 20:46:40|104599.7|104549.7|104599.7|104549.7|104599.7|104549.7|104599.2|104549.2|3
1724791610000|2024-08-27 20:46:50|104599.9|104549.9|104599.2|104549.2|104599.9|104549.9|104599.1|104549.1|5
1724791620000|2024-08-27 20:47:00|104599.3|104549.3|104599.6|104549.6|104599.6|104549.6|104599.3|104549.3|2
1724791630000|2024-08-27 20:47:10|104598.8|104548.8|104598.7|104548.7|104598.8|104548.8|104598.7|104548.7|2
1724791640000|2024-08-27 20:47:20|104598.9|104548.9|104598.9|104548.9|104598.9|104548.9|104598.9|104548.9|1
1724791650000|2024-08-27 20:47:30|104598.6|104548.6|104600.2|104550.2|104600.2|104550.2|104598.6|104548.6|5
1724791660000|2024-08-27 20:47:40|104600.1|104550.1|104600|104550|104600.2|104550.2|104600|104550|3
1724791670000|2024-08-27 20:47:50|104599.8|104549.8|104601.8|104551.8|104601.8|104551.8|104599.8|104549.8|10
1724791680000|2024-08-27 20:48:00|104600.7|104550.7|104600|104550|104600.7|104550.7|104600|104550|5
1724791690000|2024-08-27 20:48:10|104599.8|104549.8|104598.5|104548.5|104599.8|104549.8|104598.5|104548.5|5
1724791700000|2024-08-27 20:48:20|104598.9|104548.9|104597.5|104547.5|104598.9|104548.9|104597.5|104547.5|4
1724791710000|2024-08-27 20:48:30|104598|104548|104599|104549|104599.1|104549.1|104598|104548|6
1724791720000|2024-08-27 20:48:40|104599.3|104549.3|104599.5|104549.5|104599.5|104549.5|104599.3|104549.3|2
1724791730000|2024-08-27 20:48:50|104599.4|104549.4|104600|104550|104600.3|104550.3|104599.4|104549.4|5
1724791740000|2024-08-27 20:49:00|104598.9|104548.9|104598.9|104548.9|104598.9|104548.9|104598.9|104548.9|1
1724791750000|2024-08-27 20:49:10|104598.4|104548.4|104599.6|104549.6|104599.9|104549.9|104598.4|104548.4|4
1724791760000|2024-08-27 20:49:20|104599.4|104549.4|104598.8|104548.8|104599.4|104549.4|104598.8|104548.8|5
1724791770000|2024-08-27 20:49:30|104598.2|104548.2|104598|104548|104598.2|104548.2|104597.5|104547.5|5
1724791780000|2024-08-27 20:49:40|104598.3|104548.3|104598.8|104548.8|104598.8|104548.8|104598.3|104548.3|3
1724791790000|2024-08-27 20:49:50|104598.9|104548.9|104598.8|104548.8|104598.9|104548.9|104598.8|104548.8|2
1724791800000|2024-08-27 20:50:00|104599.3|104549.3|104599.8|104549.8|104599.8|104549.8|104599.3|104549.3|5
1724791810000|2024-08-27 20:50:10|104599.7|104549.7|104600.6|104550.6|104600.7|104550.7|104599.7|104549.7|5
1724791820000|2024-08-27 20:50:20|104600.1|104550.1|104600.2|104550.2|104600.2|104550.2|104600.1|104550.1|2
1724791830000|2024-08-27 20:50:30|104599.9|104549.9|104599.8|104549.8|104599.9|104549.9|104599.8|104549.8|2
1724791840000|2024-08-27 20:50:40|104599.1|104549.1|104598.7|104548.7|104599.1|104549.1|104598.7|104548.7|2
1724791850000|2024-08-27 20:50:50|104600|104550|104599.4|104549.4|104600.4|104550.4|104597.7|104547.7|15
1724791860000|2024-08-27 20:51:00|104600.8|104550.8|104599.9|104549.9|104600.8|104550.8|104598.2|104548.2|7
1724791870000|2024-08-27 20:51:10|104599.4|104549.4|104598.9|104548.9|104600.6|104550.6|104598|104548|7
1724791880000|2024-08-27 20:51:20|104598.1|104548.1|104598.4|104548.4|104600.2|104550.2|104598.1|104548.1|5
1724791890000|2024-08-27 20:51:30|104598.2|104548.2|104597.2|104547.2|104599.6|104549.6|104597.2|104547.2|9
1724791900000|2024-08-27 20:51:40|104598.3|104548.3|104598.5|104548.5|104598.6|104548.6|104598.3|104548.3|6
1724791910000|2024-08-27 20:51:50|104598.2|104548.2|104598.2|104548.2|104599.4|104549.4|104598.1|104548.1|5
1724791920000|2024-08-27 20:52:00|104598|104548|104597.9|104547.9|104598.2|104548.2|104596.7|104546.7|8
1724791930000|2024-08-27 20:52:10|104598|104548|104598.1|104548.1|104599.2|104549.2|104597|104547|7
1724791940000|2024-08-27 20:52:20|104599.1|104549.1|104598.3|104548.3|104599.1|104549.1|104597.1|104547.1|5
1724791950000|2024-08-27 20:52:30|104598.2|104548.2|104598.2|104548.2|104599|104549|104597.6|104547.6|6
1724791960000|2024-08-27 20:52:40|104598.8|104548.8|104598.3|104548.3|104598.8|104548.8|104598.3|104548.3|4
1724791970000|2024-08-27 20:52:50|104597.7|104547.7|104598.7|104548.7|104598.8|104548.8|104597.7|104547.7|5
1724791980000|2024-08-27 20:53:00|104598.8|104548.8|104599.1|104549.1|104599.1|104549.1|104598.5|104548.5|4
1724791990000|2024-08-27 20:53:10|104599|104549|104599|104549|104599.1|104549.1|104598.3|104548.3|5
1724792000000|2024-08-27 20:53:20|104599.1|104549.1|104598.7|104548.7|104599.7|104549.7|104598|104548|10
1724792010000|2024-08-27 20:53:30|104599.4|104549.4|104599|104549|104599.4|104549.4|104598.4|104548.4|6
1724792020000|2024-08-27 20:53:40|104599.6|104549.6|104598.5|104548.5|104599.6|104549.6|104597.9|104547.9|4
1724792030000|2024-08-27 20:53:50|104599.1|104549.1|104598.2|104548.2|104599.1|104549.1|104598.2|104548.2|5
1724792040000|2024-08-27 20:54:00|104597.6|104547.6|104597.7|104547.7|104605.4|104555.4|104597.6|104547.6|9
1724792050000|2024-08-27 20:54:10|104607|104557|104590.1|104540.1|104607|104557|104587.8|104537.8|4
1724792060000|2024-08-27 20:54:20|104597.6|104547.6|104590.9|104540.9|104597.6|104547.6|104590.1|104540.1|4
1724792070000|2024-08-27 20:54:30|104592.3|104542.3|104603.7|104553.7|104603.7|104553.7|104592.3|104542.3|5
1724792080000|2024-08-27 20:54:40|104598.6|104548.6|104599.8|104549.8|104603.8|104553.8|104594.7|104544.7|9
1724792090000|2024-08-27 20:54:50|104599.9|104549.9|104600.2|104550.2|104600.3|104550.3|104594.2|104544.2|6
1724792100000|2024-08-27 20:55:00|104599.9|104549.9|104619.5|104569.5|104666.3|104572.2|104599.9|104533.1|25
1724792110000|2024-08-27 20:55:10|104617.9|104567.9|104618.7|104568.7|104666.2|104568.7|104617.9|104531.5|15
1724792120000|2024-08-27 20:55:20|104664.7|104531.7|104669|104533.9|104671.9|104568.7|104618.7|104528.5|18
1724792130000|2024-08-27 20:55:30|104668.9|104533.2|104618.9|104568.9|104670.6|104574.6|104617.8|104529.9|13
1724792140000|2024-08-27 20:55:40|104618.4|104568.4|104619.1|104569.1|104625|104575|104618.4|104568.4|6
1724792150000|2024-08-27 20:55:50|104619.2|104569.2|104621|104571|104624.8|104574.8|104618.4|104568.4|15
1724792160000|2024-08-27 20:56:00|104620.8|104570.8|104621.8|104571.8|104655.5|104573.5|104615.6|104528.8|9
1724792170000|2024-08-27 20:56:10|104620.8|104570.8|104661.5|104534.3|104663.7|104571.6|104618.9|104534.3|12
1724792180000|2024-08-27 20:56:20|104617.6|104567.6|104658.4|104532.7|104659.3|104567.6|104615.4|104532.1|8
1724792190000|2024-08-27 20:56:30|104659|104532.4|104658.7|104531.8|104662.8|104569.6|104616.4|104531.8|21
1724792200000|2024-08-27 20:56:40|104658.6|104539.2|104660.6|104532|104667.2|104539.2|104658.6|104532|12
1724792210000|2024-08-27 20:56:50|104660.9|104533.6|104660|104534.4|104661.6|104534.4|104660|104533.6|5
1724792220000|2024-08-27 20:57:00|104659.9|104567.5|104662.5|104515|104666.8|104570.5|104617.5|104515|16
1724792230000|2024-08-27 20:57:10|104661.5|104515.5|104671.3|104526.6|104672.9|104527.3|104660.5|104514.4|17
1724792240000|2024-08-27 20:57:20|104672.3|104515.8|104672.4|104516.3|104672.4|104529.3|104660.8|104514.6|20
1724792250000|2024-08-27 20:57:30|104671.1|104515.1|104669.1|104517.7|104675|104518.8|104669.1|104515.1|21
1724792260000|2024-08-27 20:57:40|104669.5|104516.5|104681.6|104511.7|104681.6|104519.5|104669.4|104511|18
1724792270000|2024-08-27 20:57:50|104682.7|104511.6|104679.9|104512.5|104682.7|104512.5|104679.2|104510.1|15
1724792280000|2024-08-27 20:58:00|104680.8|104513.3|104686|104513.8|104686.2|104514.8|104680.4|104512.8|22
1724792290000|2024-08-27 20:58:10|104687|104515.1|104687.5|104513.4|104689.7|104517.3|104686.7|104513.1|25
1724792300000|2024-08-27 20:58:20|104687.8|104513.6|104689.1|104513.7|104690.8|104516.2|104687.1|104513.6|19
1724792310000|2024-08-27 20:58:30|104688.8|104513.2|104684.4|104513|104689.6|104518.4|104684.1|104511.7|20
1724792320000|2024-08-27 20:58:40|104684.1|104512.6|104679.9|104517.9|104684.1|104519.1|104678.2|104512.6|13
1724792330000|2024-08-27 20:58:50|104679|104517|104682.4|104515.6|104682.6|104517|104677.8|104514.4|13
1724792340000|2024-08-27 20:59:00|104682.5|104515.8|104683|104517.4|104683.2|104518.6|104679.8|104514.8|20
1724792350000|2024-08-27 20:59:10|104682.8|104516.4|104683.4|104512.7|104684.7|104516.6|104681.2|104512.7|16
1724792360000|2024-08-27 20:59:20|104683.6|104512.8|104683.8|104513.7|104685.5|104515.3|104683.5|104512.7|15
1724792370000|2024-08-27 20:59:30|104694.7|104502.2|104696.6|104502.7|104696.9|104504.5|104694.1|104502.2|13
1724792380000|2024-08-27 20:59:40|104696.4|104502.2|104695|104503.3|104697.6|104503.3|104695|104501.8|15
1724792390000|2024-08-27 20:59:50|104694.8|104502.9|104702.4|104502.4|104702.9|104504.1|104694.8|104502.4|16
1724792400000|2024-08-27 21:00:00|104679.8|104479.8|104682.3|104482.3|104682.4|104482.4|104679.8|104479.8|6
1724792420000|2024-08-27 21:00:20|104676.5|104476.5|104676.5|104476.5|104676.5|104476.5|104676.5|104476.5|1
1724792430000|2024-08-27 21:00:30|104675.7|104475.7|104675.7|104475.7|104675.7|104475.7|104675.7|104475.7|1
1724792460000|2024-08-27 21:01:00|104667.5|104467.5|104667.5|104467.5|104667.5|104467.5|104667.5|104467.5|1
1724792470000|2024-08-27 21:01:10|104668.8|104468.8|104668.8|104468.8|104668.8|104468.8|104668.8|104468.8|1
1724792490000|2024-08-27 21:01:30|104669.1|104469.1|104671.2|104471.2|104671.2|104471.2|104669.1|104469.1|3
1724792500000|2024-08-27 21:01:40|104671.7|104471.7|104671.7|104471.7|104671.7|104471.7|104671.7|104471.7|1
1724792620000|2024-08-27 21:03:40|104657|104457|104657|104457|104657|104457|104657|104457|1
1724792630000|2024-08-27 21:03:50|104671|104471|104671|104471|104671|104471|104671|104471|1
1724792710000|2024-08-27 21:05:10|104656.1|104456.1|104656.1|104456.1|104656.1|104456.1|104656.1|104456.1|1
1724793390000|2024-08-27 21:16:30|104648.7|104448.7|104655.7|104455.7|104655.7|104455.7|104648.7|104448.7|2
1724793420000|2024-08-27 21:17:00|104655.4|104455.4|104655.4|104455.4|104655.4|104455.4|104655.4|104455.4|1
1724793430000|2024-08-27 21:17:10|104654.6|104454.6|104654.6|104454.6|104654.6|104454.6|104654.6|104454.6|1
1724793880000|2024-08-27 21:24:40|104635.4|104435.4|104635.4|104435.4|104635.4|104435.4|104635.4|104435.4|1
1724793900000|2024-08-27 21:25:00|104635.3|104435.3|104635.3|104435.3|104635.3|104435.3|104635.3|104435.3|1
1724793920000|2024-08-27 21:25:20|104635|104435|104635|104435|104635|104435|104635|104435|1
1724793970000|2024-08-27 21:26:10|104634.8|104434.8|104634.8|104434.8|104634.8|104434.8|104634.8|104434.8|1
1724794020000|2024-08-27 21:27:00|104636.5|104436.5|104636.5|104436.5|104636.5|104436.5|104636.5|104436.5|1
1724794030000|2024-08-27 21:27:10|104635.4|104435.4|104635.4|104435.4|104635.4|104435.4|104635.4|104435.4|1
1724794050000|2024-08-27 21:27:30|104637.8|104437.8|104637.8|104437.8|104637.8|104437.8|104637.8|104437.8|1
1724794080000|2024-08-27 21:28:00|104639|104439|104639|104439|104639|104439|104639|104439|1
1724794140000|2024-08-27 21:29:00|104639.1|104439.1|104639.1|104439.1|104639.1|104439.1|104639.1|104439.1|1
1724794190000|2024-08-27 21:29:50|104638.8|104438.8|104638.8|104438.8|104638.8|104438.8|104638.8|104438.8|1
1724794210000|2024-08-27 21:30:10|104670.9|104470.9|104668.1|104468.1|104670.9|104470.9|104649.8|104449.8|5
1724794220000|2024-08-27 21:30:20|104649.4|104449.4|104622.8|104422.8|104651.6|104451.6|104622.8|104422.8|12
1724794230000|2024-08-27 21:30:30|104654.4|104454.4|104626.2|104426.2|104654.4|104454.4|104626.1|104426.1|6
1724794240000|2024-08-27 21:30:40|104628.8|104428.8|104631.8|104431.8|104631.8|104431.8|104628.8|104428.8|4
1724794250000|2024-08-27 21:30:50|104631.9|104431.9|104642.9|104442.9|104645.4|104445.4|104631.8|104431.8|12
1724794260000|2024-08-27 21:31:00|104642.5|104442.5|104643.9|104443.9|104644.7|104444.7|104642.5|104442.5|10
1724794270000|2024-08-27 21:31:10|104643.6|104443.6|104645.9|104445.9|104646.2|104446.2|104643.4|104443.4|8
1724794280000|2024-08-27 21:31:20|104646.8|104446.8|104646.8|104446.8|104646.9|104446.9|104646.7|104446.7|5
1724794290000|2024-08-27 21:31:30|104638|104438|104673.8|104473.8|104673.9|104473.9|104638|104438|5
1724794300000|2024-08-27 21:31:40|104673.3|104473.3|104673|104473|104674.8|104474.8|104673|104473|10
1724794310000|2024-08-27 21:31:50|104672.7|104472.7|104671.6|104471.6|104672.8|104472.8|104671.6|104471.6|3
1724794320000|2024-08-27 21:32:00|104667|104467|104667|104467|104667.2|104467.2|104667|104467|3
1724794330000|2024-08-27 21:32:10|104667.2|104467.2|104666.7|104466.7|104667.2|104467.2|104666.7|104466.7|4
1724794340000|2024-08-27 21:32:20|104666.8|104466.8|104666.7|104466.7|104666.8|104466.8|104666.7|104466.7|6
1724794350000|2024-08-27 21:32:30|104666.4|104466.4|104666.5|104466.5|104667.3|104467.3|104662|104462|6
1724794360000|2024-08-27 21:32:40|104666.4|104466.4|104666.5|104466.5|104666.5|104466.5|104666.4|104466.4|2
1724794370000|2024-08-27 21:32:50|104666.6|104466.6|104666.5|104466.5|104666.6|104466.6|104666.4|104466.4|8
1724794380000|2024-08-27 21:33:00|104666.6|104466.6|104666.6|104466.6|104666.6|104466.6|104666.5|104466.5|5
1724794390000|2024-08-27 21:33:10|104667.4|104467.4|104666.8|104466.8|104667.4|104467.4|104666.7|104466.7|5
1724794400000|2024-08-27 21:33:20|104666.7|104466.7|104667.1|104467.1|104667.2|104467.2|104666.7|104466.7|4
1724794410000|2024-08-27 21:33:30|104667.2|104467.2|104666.4|104466.4|104667.2|104467.2|104666.4|104466.4|5
1724794430000|2024-08-27 21:33:50|104666.5|104466.5|104666.4|104466.4|104666.5|104466.5|104666.4|104466.4|2
1724794440000|2024-08-27 21:34:00|104666.1|104466.1|104666|104466|104666.1|104466.1|104666|104466|2
1724794460000|2024-08-27 21:34:20|104665.8|104465.8|104665.9|104465.9|104665.9|104465.9|104665.8|104465.8|4
1724794470000|2024-08-27 21:34:30|104666.9|104466.9|104667.8|104467.8|104667.8|104467.8|104666.9|104466.9|5
1724794480000|2024-08-27 21:34:40|104667.7|104467.7|104651.9|104451.9|104668.3|104468.3|104651.9|104451.9|10
1724794490000|2024-08-27 21:34:50|104651.8|104451.8|104647.1|104447.1|104651.8|104451.8|104647.1|104447.1|5
1724794500000|2024-08-27 21:35:00|104646.6|104446.6|104646.8|104446.8|104646.8|104446.8|104646.5|104446.5|5
1724794510000|2024-08-27 21:35:10|104646.4|104446.4|104642.9|104442.9|104646.5|104446.5|104642.8|104442.8|5
1724794520000|2024-08-27 21:35:20|104642.8|104442.8|104643.1|104443.1|104643.1|104443.1|104642.8|104442.8|6
1724794530000|2024-08-27 21:35:30|104643|104443|104643|104443|104643|104443|104643|104443|1
1724794540000|2024-08-27 21:35:40|104642.2|104442.2|104641.9|104441.9|104642.3|104442.3|104641.9|104441.9|6
1724794550000|2024-08-27 21:35:50|104642|104442|104641.9|104441.9|104642.1|104442.1|104641.9|104441.9|4
1724794560000|2024-08-27 21:36:00|104642|104442|104642|104442|104642|104442|104642|104442|1
1724794570000|2024-08-27 21:36:10|104642.1|104442.1|104642.1|104442.1|104642.1|104442.1|104642|104442|3
1724794600000|2024-08-27 21:36:40|104642|104442|104642.1|104442.1|104642.1|104442.1|104642|104442|2
1724794610000|2024-08-27 21:36:50|104642.3|104442.3|104642.2|104442.2|104642.3|104442.3|104642.2|104442.2|4
1724794620000|2024-08-27 21:37:00|104642.6|104442.6|104642.6|104442.6|104642.6|104442.6|104642.5|104442.5|5
1724794630000|2024-08-27 21:37:10|104642.5|104442.5|104642.5|104442.5|104642.6|104442.6|104642.5|104442.5|3
1724794640000|2024-08-27 21:37:20|104642.6|104442.6|104642.5|104442.5|104642.6|104442.6|104642.5|104442.5|2
1724794650000|2024-08-27 21:37:30|104649.9|104449.9|104643.9|104443.9|104649.9|104449.9|104643.8|104443.8|6
1724794670000|2024-08-27 21:37:50|104642.5|104442.5|104642.5|104442.5|104642.5|104442.5|104642.4|104442.4|3
1724794680000|2024-08-27 21:38:00|104647.2|104447.2|104647.2|104447.2|104647.2|104447.2|104647.1|104447.1|3
1724794690000|2024-08-27 21:38:10|104647.1|104447.1|104647.3|104447.3|104647.3|104447.3|104647.1|104447.1|3
1724794710000|2024-08-27 21:38:30|104650.1|104450.1|104648.4|104448.4|104650.1|104450.1|104648.1|104448.1|4
1724794740000|2024-08-27 21:39:00|104648.5|104448.5|104648.5|104448.5|104648.5|104448.5|104648.5|104448.5|1
1724794750000|2024-08-27 21:39:10|104647.3|104447.3|104647.4|104447.4|104647.4|104447.4|104647.3|104447.3|2
1724794770000|2024-08-27 21:39:30|104647.3|104447.3|104647.3|104447.3|104647.3|104447.3|104647.3|104447.3|1
1724794790000|2024-08-27 21:39:50|104647.4|104447.4|104647.3|104447.3|104647.4|104447.4|104647.3|104447.3|2
1724794800000|2024-08-27 21:40:00|104647.2|104447.2|104647.2|104447.2|104647.2|104447.2|104647.2|104447.2|1
1724794810000|2024-08-27 21:40:10|104647.1|104447.1|104647.1|104447.1|104647.1|104447.1|104647.1|104447.1|1
1724794820000|2024-08-27 21:40:20|104647.2|104447.2|104646|104446|104647.2|104447.2|104646|104446|8
1724794830000|2024-08-27 21:40:30|104646.1|104446.1|104646.1|104446.1|104646.1|104446.1|104646|104446|5
1724794840000|2024-08-27 21:40:40|104646.5|104446.5|104638.5|104438.5|104646.6|104446.6|104638.5|104438.5|5
1724794850000|2024-08-27 21:40:50|104638.6|104438.6|104641.8|104441.8|104641.9|104441.9|104638.5|104438.5|5
1724794860000|2024-08-27 21:41:00|104648|104448|104647.8|104447.8|104648|104448|104647.8|104447.8|3
1724794870000|2024-08-27 21:41:10|104647.9|104447.9|104648|104448|104648.1|104448.1|104647.8|104447.8|11
1724794880000|2024-08-27 21:41:20|104647.9|104447.9|104647.9|104447.9|104648.1|104448.1|104647.9|104447.9|7
1724794890000|2024-08-27 21:41:30|104636.9|104436.9|104647.9|104447.9|104649.7|104449.7|104636.9|104436.9|6
1724794900000|2024-08-27 21:41:40|104647.8|104447.8|104649.1|104449.1|104649.1|104449.1|104647.8|104447.8|3
1724794910000|2024-08-27 21:41:50|104649|104449|104650.6|104450.6|104651.2|104451.2|104649|104449|5
1724794920000|2024-08-27 21:42:00|104651.1|104451.1|104649.9|104449.9|104651.1|104451.1|104649.8|104449.8|5
1724794930000|2024-08-27 21:42:10|104650.3|104450.3|104648.2|104448.2|104650.3|104450.3|104648.2|104448.2|8
1724794940000|2024-08-27 21:42:20|104648.5|104448.5|104648.3|104448.3|104648.9|104448.9|104648.3|104448.3|8
1724794950000|2024-08-27 21:42:30|104649.3|104449.3|104649.6|104449.6|104649.6|104449.6|104649.3|104449.3|2
1724794960000|2024-08-27 21:42:40|104650|104450|104644.7|104444.7|104650|104450|104643.9|104443.9|9
1724794970000|2024-08-27 21:42:50|104646|104446|104641.7|104441.7|104647.8|104447.8|104641.4|104441.4|23
1724794980000|2024-08-27 21:43:00|104641.6|104441.6|104641.7|104441.7|104647.3|104447.3|104641.6|104441.6|18
1724794990000|2024-08-27 21:43:10|104641.6|104441.6|104645.3|104445.3|104645.4|104445.4|104641.6|104441.6|3
1724795000000|2024-08-27 21:43:20|104643.1|104443.1|104643.1|104443.1|104643.1|104443.1|104643.1|104443.1|1
1724795010000|2024-08-27 21:43:30|104643|104443|104643.1|104443.1|104643.1|104443.1|104643|104443|2
1724795020000|2024-08-27 21:43:40|104643|104443|104639.8|104439.8|104643|104443|104639.7|104439.7|6
1724795030000|2024-08-27 21:43:50|104639.7|104439.7|104639.7|104439.7|104639.7|104439.7|104639.6|104439.6|3
1724795040000|2024-08-27 21:44:00|104639.8|104439.8|104639.8|104439.8|104639.8|104439.8|104639.8|104439.8|1
1724795050000|2024-08-27 21:44:10|104639.7|104439.7|104639.7|104439.7|104639.8|104439.8|104639.7|104439.7|3
1724795070000|2024-08-27 21:44:30|104643|104443|104658.2|104458.2|104658.6|104458.6|104643|104443|5
1724795080000|2024-08-27 21:44:40|104660.1|104460.1|104660.1|104460.1|104660.1|104460.1|104660.1|104460.1|1
1724795090000|2024-08-27 21:44:50|104660.3|104460.3|104660.5|104460.5|104660.5|104460.5|104660.3|104460.3|3
1724795100000|2024-08-27 21:45:00|104660.2|104460.2|104660.2|104460.2|104660.2|104460.2|104660|104460|4
1724795110000|2024-08-27 21:45:10|104660.3|104460.3|104660.2|104460.2|104660.3|104460.3|104660.2|104460.2|2
1724795120000|2024-08-27 21:45:20|104660.3|104460.3|104664|104464|104664.1|104464.1|104660.3|104460.3|9
1724795130000|2024-08-27 21:45:30|104666.6|104466.6|104671.3|104471.3|104671.3|104471.3|104666.6|104466.6|8
1724795140000|2024-08-27 21:45:40|104671.2|104471.2|104671.4|104471.4|104672|104472|104671.2|104471.2|6
1724795150000|2024-08-27 21:45:50|104672.2|104472.2|104672.5|104472.5|104672.5|104472.5|104672.2|104472.2|7
1724795160000|2024-08-27 21:46:00|104672.6|104472.6|104673|104473|104673|104473|104672.6|104472.6|3
1724795170000|2024-08-27 21:46:10|104673.1|104473.1|104673.2|104473.2|104673.2|104473.2|104673|104473|4
1724795180000|2024-08-27 21:46:20|104673.3|104473.3|104674.9|104474.9|104674.9|104474.9|104673.3|104473.3|3
1724795190000|2024-08-27 21:46:30|104674.8|104474.8|104674.8|104474.8|104674.9|104474.9|104674.7|104474.7|4
1724795200000|2024-08-27 21:46:40|104674.9|104474.9|104674.9|104474.9|104674.9|104474.9|104674.8|104474.8|3
1724795210000|2024-08-27 21:46:50|104675|104475|104675|104475|104675|104475|104675|104475|1
1724795220000|2024-08-27 21:47:00|104674.8|104474.8|104674.9|104474.9|104674.9|104474.9|104674.8|104474.8|2
1724795230000|2024-08-27 21:47:10|104674.8|104474.8|104674.8|104474.8|104674.9|104474.9|104674.8|104474.8|3
1724795240000|2024-08-27 21:47:20|104674.9|104474.9|104674.8|104474.8|104674.9|104474.9|104674.8|104474.8|2
1724795250000|2024-08-27 21:47:30|104674.9|104474.9|104674.9|104474.9|104674.9|104474.9|104674.9|104474.9|1
1724795260000|2024-08-27 21:47:40|104674.8|104474.8|104674.9|104474.9|104674.9|104474.9|104674.8|104474.8|2
1724795280000|2024-08-27 21:48:00|104674.8|104474.8|104672.9|104472.9|104675|104475|104672.9|104472.9|4
1724795290000|2024-08-27 21:48:10|104672.8|104472.8|104672.6|104472.6|104672.9|104472.9|104672.6|104472.6|4
1724795300000|2024-08-27 21:48:20|104672.5|104472.5|104672.8|104472.8|104672.8|104472.8|104672.5|104472.5|2
1724795310000|2024-08-27 21:48:30|104672.1|104472.1|104673.1|104473.1|104673.1|104473.1|104671.9|104471.9|6
1724795320000|2024-08-27 21:48:40|104673|104473|104673|104473|104673|104473|104673|104473|1
1724795330000|2024-08-27 21:48:50|104672.9|104472.9|104672.9|104472.9|104672.9|104472.9|104672.9|104472.9|1
1724795350000|2024-08-27 21:49:10|104672.6|104472.6|104671.9|104471.9|104672.8|104472.8|104671.9|104471.9|5
1724795360000|2024-08-27 21:49:20|104672.6|104472.6|104672.5|104472.5|104672.6|104472.6|104672.5|104472.5|2
1724795370000|2024-08-27 21:49:30|104672.6|104472.6|104672.4|104472.4|104672.6|104472.6|104672.3|104472.3|3
1724795380000|2024-08-27 21:49:40|104671.6|104471.6|104675.2|104475.2|104675.3|104475.3|104671.6|104471.6|5
1724795390000|2024-08-27 21:49:50|104675.3|104475.3|104675.3|104475.3|104675.4|104475.4|104675.3|104475.3|5
1724795400000|2024-08-27 21:50:00|104675.4|104475.4|104675.4|104475.4|104675.4|104475.4|104675.2|104475.2|4
1724795410000|2024-08-27 21:50:10|104675.5|104475.5|104675|104475|104675.5|104475.5|104675|104475|4
1724795420000|2024-08-27 21:50:20|104675.1|104475.1|104675.5|104475.5|104675.6|104475.6|104675|104475|8
1724795430000|2024-08-27 21:50:30|104675.6|104475.6|104675.4|104475.4|104675.6|104475.6|104675.4|104475.4|4
1724795440000|2024-08-27 21:50:40|104675.5|104475.5|104675.3|104475.3|104675.5|104475.5|104675.3|104475.3|3
1724795450000|2024-08-27 21:50:50|104675.4|104475.4|104671.7|104471.7|104675.4|104475.4|104671.7|104471.7|7
1724795460000|2024-08-27 21:51:00|104676|104476|104675.5|104475.5|104676.9|104476.9|104675.4|104475.4|5
1724795470000|2024-08-27 21:51:10|104675.6|104475.6|104675.6|104475.6|104675.6|104475.6|104675.6|104475.6|1
1724795480000|2024-08-27 21:51:20|104671.6|104471.6|104672.4|104472.4|104672.4|104472.4|104671.4|104471.4|6
1724795490000|2024-08-27 21:51:30|104672.5|104472.5|104672.2|104472.2|104672.5|104472.5|104672.1|104472.1|3
1724795500000|2024-08-27 21:51:40|104672.1|104472.1|104676|104476|104676|104476|104671.1|104471.1|7
1724795510000|2024-08-27 21:51:50|104676.5|104476.5|104676.1|104476.1|104676.7|104476.7|104676.1|104476.1|6
1724795520000|2024-08-27 21:52:00|104676|104476|104674.1|104474.1|104676.2|104476.2|104669|104469|9
1724795530000|2024-08-27 21:52:10|104673.8|104473.8|104674.8|104474.8|104674.9|104474.9|104673.8|104473.8|5
1724795540000|2024-08-27 21:52:20|104675|104475|104674.7|104474.7|104675|104475|104674.7|104474.7|5
1724795550000|2024-08-27 21:52:30|104674.9|104474.9|104674.9|104474.9|104674.9|104474.9|104673.4|104473.4|11
1724795560000|2024-08-27 21:52:40|104675.3|104475.3|104674.1|104474.1|104675.3|104475.3|104674.1|104474.1|4
1724795570000|2024-08-27 21:52:50|104674|104474|104673.6|104473.6|104674.2|104474.2|104673.6|104473.6|5
1724795580000|2024-08-27 21:53:00|104673.8|104473.8|104672.8|104472.8|104674.3|104474.3|104672.7|104472.7|8
1724795590000|2024-08-27 21:53:10|104672.9|104472.9|104673|104473|104673|104473|104672.9|104472.9|4
1724795600000|2024-08-27 21:53:20|104673.1|104473.1|104673.1|104473.1|104673.1|104473.1|104673|104473|3
1724795610000|2024-08-27 21:53:30|104673.3|104473.3|104673.2|104473.2|104673.3|104473.3|104673.1|104473.1|5
1724795620000|2024-08-27 21:53:40|104673.3|104473.3|104671.1|104471.1|104673.3|104473.3|104671|104471|5
1724795630000|2024-08-27 21:53:50|104671.2|104471.2|104671.1|104471.1|104671.2|104471.2|104671.1|104471.1|2
1724795640000|2024-08-27 21:54:00|104671|104471|104670.6|104470.6|104671.1|104471.1|104670.5|104470.5|5
1724795650000|2024-08-27 21:54:10|104670.5|104470.5|104671.2|104471.2|104671.9|104471.9|104670.5|104470.5|6
1724795660000|2024-08-27 21:54:20|104672|104472|104671.3|104471.3|104672.2|104472.2|104671.3|104471.3|4
1724795670000|2024-08-27 21:54:30|104671.4|104471.4|104671.6|104471.6|104671.6|104471.6|104671.4|104471.4|2
1724795680000|2024-08-27 21:54:40|104671.7|104471.7|104671.6|104471.6|104671.7|104471.7|104671.6|104471.6|4
1724795690000|2024-08-27 21:54:50|104671.7|104471.7|104671.8|104471.8|104671.8|104471.8|104671.7|104471.7|2
1724795700000|2024-08-27 21:55:00|104671.9|104471.9|104672|104472|104672.1|104472.1|104671.9|104471.9|3
1724795710000|2024-08-27 21:55:10|104670.5|104470.5|104670.6|104470.6|104670.7|104470.7|104670.5|104470.5|3
1724795720000|2024-08-27 21:55:20|104670.7|104470.7|104670.6|104470.6|104670.7|104470.7|104670.6|104470.6|2
1724795730000|2024-08-27 21:55:30|104670.7|104470.7|104667.2|104467.2|104670.7|104470.7|104667|104467|6
1724795740000|2024-08-27 21:55:40|104667|104467|104667|104467|104667.2|104467.2|104667|104467|4
1724795750000|2024-08-27 21:55:50|104667.1|104467.1|104667|104467|104667.1|104467.1|104666.9|104466.9|4
1724795760000|2024-08-27 21:56:00|104667.2|104467.2|104667.1|104467.1|104667.2|104467.2|104667|104467|4
1724795770000|2024-08-27 21:56:10|104667.2|104467.2|104667.1|104467.1|104667.2|104467.2|104667.1|104467.1|4
1724795780000|2024-08-27 21:56:20|104667|104467|104667|104467|104667|104467|104667|104467|1
1724795790000|2024-08-27 21:56:30|104666.5|104466.5|104666.5|104466.5|104666.5|104466.5|104666.5|104466.5|1
1724795800000|2024-08-27 21:56:40|104666.6|104466.6|104670.6|104470.6|104672.7|104472.7|104666.5|104466.5|8
1724795810000|2024-08-27 21:56:50|104670.9|104470.9|104670.9|104470.9|104672.8|104472.8|104670.9|104470.9|7
1724795820000|2024-08-27 21:57:00|104671|104471|104670.7|104470.7|104671.1|104471.1|104669.8|104469.8|6
1724795830000|2024-08-27 21:57:10|104666.7|104466.7|104666.6|104466.6|104666.7|104466.7|104666.5|104466.5|3
1724795840000|2024-08-27 21:57:20|104666.5|104466.5|104666.5|104466.5|104666.5|104466.5|104666.5|104466.5|1
1724795850000|2024-08-27 21:57:30|104666.4|104466.4|104666.4|104466.4|104666.4|104466.4|104666.4|104466.4|1
1724795880000|2024-08-27 21:58:00|104666.5|104466.5|104666.4|104466.4|104666.5|104466.5|104666.4|104466.4|2
1724795900000|2024-08-27 21:58:20|104666.6|104466.6|104667.2|104467.2|104667.2|104467.2|104666.6|104466.6|3
1724795910000|2024-08-27 21:58:30|104667.6|104467.6|104667.7|104467.7|104667.7|104467.7|104667.6|104467.6|4
1724795940000|2024-08-27 21:59:00|104668.7|104468.7|104668.7|104468.7|104668.7|104468.7|104668.7|104468.7|1
1724795950000|2024-08-27 21:59:10|104670|104470|104670.1|104470.1|104670.1|104470.1|104670|104470|2
1724795960000|2024-08-27 21:59:20|104670.3|104470.3|104670.2|104470.2|104670.3|104470.3|104670.2|104470.2|4
1724795970000|2024-08-27 21:59:30|104670|104470|104669.9|104469.9|104670|104470|104669.9|104469.9|2
1724795980000|2024-08-27 21:59:40|104670|104470|104668.5|104468.5|104670|104470|104668.5|104468.5|3
1724795990000|2024-08-27 21:59:50|104662.9|104462.9|104662.3|104462.3|104662.9|104462.9|104662.3|104462.3|3
1724796000000|2024-08-27 22:00:00|104662.6|104462.6|104664.2|104464.2|104664.3|104464.3|104660.9|104460.9|15
1724796010000|2024-08-27 22:00:10|104664.3|104464.3|104658.9|104458.9|104665.1|104465.1|104658.9|104458.9|11
1724796020000|2024-08-27 22:00:20|104658.7|104458.7|104649.6|104449.6|104659|104459|104649.1|104449.1|13
1724796030000|2024-08-27 22:00:30|104652|104452|104650.7|104450.7|104652|104452|104650.7|104450.7|9
1724796040000|2024-08-27 22:00:40|104650.6|104450.6|104650.9|104450.9|104671.1|104471.1|104639|104439|10
1724796050000|2024-08-27 22:00:50|104649.2|104449.2|104708.2|104508.2|104737.2|104537.2|104630.2|104430.2|43
1724796060000|2024-08-27 22:01:00|104708.5|104508.5|104705.9|104505.9|104727.4|104527.4|104689|104489|40
1724796070000|2024-08-27 22:01:10|104706.4|104506.4|104655.5|104455.5|104728.6|104528.6|104647.2|104447.2|29
1724796080000|2024-08-27 22:01:20|104655.6|104455.6|104662.4|104462.4|104693.9|104493.9|104637.8|104437.8|56
1724796090000|2024-08-27 22:01:30|104672|104472|104683.7|104483.7|104688.1|104488.1|104647|104447|61
1724796100000|2024-08-27 22:01:40|104677.9|104477.9|104689.2|104489.2|104689.2|104489.2|104677.9|104477.9|23
1724796110000|2024-08-27 22:01:50|104689.6|104489.6|104687|104487|104699.5|104499.5|104684.3|104484.3|41
1724796120000|2024-08-27 22:02:00|104685.8|104485.8|104699.7|104499.7|104707.8|104507.8|104685.8|104485.8|62
1724796130000|2024-08-27 22:02:10|104704.5|104504.5|104693.4|104493.4|104706.1|104506.1|104693.3|104493.3|51
1724796140000|2024-08-27 22:02:20|104693.6|104493.6|104705|104505|104708.6|104508.6|104691.2|104491.2|58
1724796150000|2024-08-27 22:02:30|104701.2|104501.2|104695.1|104495.1|104710|104510|104694.7|104494.7|54
1724796160000|2024-08-27 22:02:40|104695.7|104495.7|104702.6|104502.6|104707.5|104507.5|104693.7|104493.7|63
1724796170000|2024-08-27 22:02:50|104700.8|104500.8|104695.3|104495.3|104704.4|104504.4|104693.6|104493.6|51
1724796180000|2024-08-27 22:03:00|104700.1|104500.1|104697.5|104497.5|104713.6|104513.6|104692.8|104492.8|56
1724796190000|2024-08-27 22:03:10|104703.9|104503.9|104698|104498|104705.1|104505.1|104692.9|104492.9|62
1724796200000|2024-08-27 22:03:20|104700.8|104500.8|104700.2|104500.2|104709.1|104509.1|104693|104493|33
1724796210000|2024-08-27 22:03:30|104700.1|104500.1|104701.2|104501.2|104708.4|104508.4|104686.5|104486.5|29
1724796220000|2024-08-27 22:03:40|104701.5|104501.5|104705.9|104505.9|104706.2|104506.2|104689.8|104489.8|27
1724796230000|2024-08-27 22:03:50|104695.7|104495.7|104699.6|104499.6|104702.1|104502.1|104693.5|104493.5|23
1724796240000|2024-08-27 22:04:00|104699.7|104499.7|104702.3|104502.3|104702.3|104502.3|104693.5|104493.5|19
1724796250000|2024-08-27 22:04:10|104703.1|104503.1|104691.8|104491.8|104706.3|104506.3|104686.9|104486.9|55
1724796260000|2024-08-27 22:04:20|104688.3|104488.3|104691|104491|104693.8|104493.8|104688.3|104488.3|55
1724796270000|2024-08-27 22:04:30|104692|104492|104694.3|104494.3|104694.3|104494.3|104691.8|104491.8|57
1724796280000|2024-08-27 22:04:40|104693.1|104493.1|104687.3|104487.3|104694.4|104494.4|104687|104487|67
1724796290000|2024-08-27 22:04:50|104685.3|104485.3|104692.1|104492.1|104703.3|104503.3|104682.4|104482.4|68
1724796300000|2024-08-27 22:05:00|104692.7|104492.7|104687.2|104487.2|104697.9|104497.9|104687.2|104487.2|66
1724796310000|2024-08-27 22:05:10|104692.2|104492.2|104681.1|104488.9|104696.3|104496.3|104681.1|104486.8|59
1724796320000|2024-08-27 22:05:20|104680|104487.9|104671.4|104494.5|104680|104494.5|104671.4|104487.9|10
1724796330000|2024-08-27 22:05:30|104670.3|104495.6|104670.2|104495.7|104670.3|104495.7|104670.2|104495.6|2
1724796340000|2024-08-27 22:05:40|104670.1|104495.8|104677.1|104487.6|104679.5|104496.3|104669.5|104485.7|5
1724796350000|2024-08-27 22:05:50|104676.9|104486.3|104675.1|104489|104677|104489|104675.1|104486.3|11
1724796360000|2024-08-27 22:06:00|104675|104490.3|104674.9|104489.3|104675|104490.4|104674.9|104489.3|4
1724796370000|2024-08-27 22:06:10|104674.8|104489.4|104660.4|104500.9|104674.9|104500.9|104660.4|104489.4|6
1724796380000|2024-08-27 22:06:20|104660.3|104501|104660.9|104503.1|104661|104503.1|104657.1|104488.7|10
1724796390000|2024-08-27 22:06:30|104660.8|104503.2|104660.8|104503.2|104660.8|104503.2|104660.8|104503.2|2
1724796400000|2024-08-27 22:06:40|104660.7|104503.4|104673.9|104492.4|104674.3|104503.6|104660.5|104492.3|8
1724796410000|2024-08-27 22:06:50|104673.8|104492.3|104673.8|104490.7|104673.8|104492.4|104673.3|104490.2|6
1724796420000|2024-08-27 22:07:00|104673.7|104490.8|104673.6|104490.9|104673.7|104490.9|104673.6|104490.8|8
1724796430000|2024-08-27 22:07:10|104677.6|104492.6|104684.5|104485.6|104697.5|104497.5|104677.6|104480.5|60
1724796440000|2024-08-27 22:07:20|104685|104486.9|104660.8|104460.8|104689.6|104489.6|104660.8|104460.8|57
1724796450000|2024-08-27 22:07:30|104660.1|104460.1|104659.6|104467.3|104671.1|104471.1|104650.1|104450.1|52
1724796460000|2024-08-27 22:07:40|104659.2|104467.8|104655.4|104466.1|104659.2|104468.1|104655.4|104463.2|16
1724796470000|2024-08-27 22:07:50|104655.2|104466.3|104654.9|104466.6|104658.3|104467.1|104654.7|104465.9|11
1724796480000|2024-08-27 22:08:00|104654.8|104466.7|104644.9|104476.4|104654.8|104476.4|104644.9|104466.4|10
1724796490000|2024-08-27 22:08:10|104643.8|104476.5|104638.6|104479.7|104643.8|104479.7|104638.6|104476.5|8
1724796500000|2024-08-27 22:08:20|104638.5|104479.6|104635|104482.8|104638.8|104482.8|104635|104479.6|6
1724796510000|2024-08-27 22:08:30|104646.3|104472.8|104646.7|104471.1|104646.7|104473|104646.1|104471.1|9
1724796520000|2024-08-27 22:08:40|104646.3|104472.8|104646.2|104473|104646.4|104473.9|104646.1|104472.6|10
1724796530000|2024-08-27 22:08:50|104646.5|104473.2|104645.8|104473.4|104647.1|104473.9|104645.7|104472.9|13
1724796540000|2024-08-27 22:09:00|104634.8|104483.5|104634.8|104483.4|104646|104484.8|104634.8|104483.4|7
1724796550000|2024-08-27 22:09:10|104634.7|104483.5|104634.4|104483.5|104634.7|104483.7|104634.4|104483.3|7
1724796560000|2024-08-27 22:09:20|104634.5|104483.4|104646.3|104475.2|104646.6|104484.1|104634.5|104473.8|14
1724796570000|2024-08-27 22:09:30|104646.2|104475|104646.3|104475.5|104647.9|104475.7|104646.2|104474.6|14
1724796580000|2024-08-27 22:09:40|104646.4|104475.6|104646.2|104475.3|104648.8|104475.7|104646.2|104475.1|8
1724796590000|2024-08-27 22:09:50|104646.4|104474.8|104635|104485.7|104646.4|104485.7|104635|104474.8|7
1724796600000|2024-08-27 22:10:00|104633.5|104481.1|104637.4|104479.9|104645.3|104482.3|104633.5|104479.8|10
1724796610000|2024-08-27 22:10:10|104637.5|104479.8|104637.7|104479.6|104639.2|104479.8|104637|104479.6|7
1724796620000|2024-08-27 22:10:20|104637.9|104469.5|104646.7|104469.8|104649.8|104469.8|104637.9|104469.5|10
1724796630000|2024-08-27 22:10:30|104649.7|104469.1|104644.4|104468.9|104649.9|104469.1|104644.4|104468.9|10
1724796640000|2024-08-27 22:10:40|104644.3|104469|104644.5|104469|104647.8|104469|104644.1|104468.1|18
1724796650000|2024-08-27 22:10:50|104632.9|104469.1|104633|104480.8|104633|104480.8|104632.8|104469.1|4
1724796660000|2024-08-27 22:11:00|104635.5|104477.8|104634.2|104480.7|104653.2|104480.7|104632.8|104468.2|15
1724796670000|2024-08-27 22:11:10|104634|104480.8|104634.1|104480.9|104634.1|104480.9|104634|104480.8|2
1724796680000|2024-08-27 22:11:20|104634.2|104480.8|104634.1|104480.7|104634.3|104480.8|104634.1|104480.7|4
1724796690000|2024-08-27 22:11:30|104633.9|104480.8|104633.7|104480.5|104634|104480.8|104633.7|104480.5|3
1724796700000|2024-08-27 22:11:40|104633.8|104480.4|104633.7|104480.2|104643.1|104481.2|104632.8|104480.2|10
1724796710000|2024-08-27 22:11:50|104633.6|104480.1|104637.8|104477.9|104637.8|104480.9|104632.7|104477.9|8
1724796720000|2024-08-27 22:12:00|104637.9|104477.8|104637.8|104477.6|104638|104477.8|104637.8|104477.6|4
1724796730000|2024-08-27 22:12:10|104637.7|104477.7|104637.8|104477.7|104637.8|104477.7|104637.7|104477.7|2
1724796740000|2024-08-27 22:12:20|104637.7|104477.6|104635.7|104478.1|104637.7|104478.1|104635.7|104477.6|3
1724796750000|2024-08-27 22:12:30|104631.1|104481.8|104634|104480.9|104634.3|104481.8|104631.1|104480.6|5
1724796760000|2024-08-27 22:12:40||104480.8||104480.8||104480.8||104480.8|1
1724796770000|2024-08-27 22:12:50|104634.1|104481.4|104654.7|104476.6|104666.2|104482.6|104634.1|104472|16
1724796780000|2024-08-27 22:13:00|104653.6|104477|104640.6|104479.2|104653.6|104481.2|104640.6|104477|7
1724796790000|2024-08-27 22:13:10|104640|104478.9|104640|104478.7|104640.1|104478.9|104640|104478.7|4
1724796800000|2024-08-27 22:13:20|104639.3|104477.4|104640.4|104478.6|104640.6|104478.9|104639.3|104477.4|4
1724796810000|2024-08-27 22:13:30|104637.9|104481.4|104633.4|104480.5|104637.9|104481.4|104633.4|104480.5|4
1724796820000|2024-08-27 22:13:40|104633.5|104480.1|104628.6|104479.4|104633.5|104480.1|104628.6|104479.4|3
1724796830000|2024-08-27 22:13:50|104628.8|104479.6|104633.2|104476|104633.2|104479.6|104628.8|104475.6|8
1724796840000|2024-08-27 22:14:00|104633.4|104475.9|104633.4|104476.1|104633.4|104476.1|104633.4|104475.9|2
1724796850000|2024-08-27 22:14:10|104633.3|104475.9|104633|104476.1|104633.3|104476.2|104633|104475.9|4
1724796860000|2024-08-27 22:14:20|104628.8|104480.2|104629.2|104480.2|104629.2|104480.2|104628.8|104480|4
1724796870000|2024-08-27 22:14:30|104629.3|104480.3|104629.3|104480.2|104629.4|104480.3|104629.2|104480.1|7
1724796880000|2024-08-27 22:14:40|104629.2|104480.3|104634.1|104476.9|104634.1|104480.3|104629.2|104476.9|3
1724796890000|2024-08-27 22:14:50|104633.9|104477|104633.5|104476.6|104633.9|104477.1|104633.5|104476.6|3
1724796900000|2024-08-27 22:15:00|104636.6|104478|104636.8|104478.5|104636.9|104478.5|104636.5|104478|5
1724796910000|2024-08-27 22:15:10|104637|104478.6|104637|104478.3|104637|104478.6|104637|104478.3|2
1724796920000|2024-08-27 22:15:20|104633.5|104481.4|104633.6|104481.5|104633.6|104481.5|104633.5|104481.4|3
1724796930000|2024-08-27 22:15:30|104629.3|104480.7|104623.9|104480.8|104629.3|104480.9|104623.9|104480.7|4
1724796940000|2024-08-27 22:15:40|104623.8|104480.7|104632.8|104476.2|104633|104481|104623.8|104475.6|9
1724796950000|2024-08-27 22:15:50|104634|104477.4|104640.9|104482.7|104641|104482.9|104632.5|104476.3|15
1724796960000|2024-08-27 22:16:00|104639.8|104481.6|104636.1|104480.7|104640.1|104482.5|104636.1|104479.9|14
1724796970000|2024-08-27 22:16:10|104635.8|104480|104645.2|104485|104645.2|104488.1|104633.5|104479.9|15
1724796980000|2024-08-27 22:16:20|104644|104484|104638.7|104482.1|104652.3|104487.9|104636.9|104481.2|19
1724796990000|2024-08-27 22:16:30|104637.9|104481|104638.7|104480.1|104639.8|104481.7|104637.7|104480.1|13
1724797000000|2024-08-27 22:16:40|104639.7|104480.9|104643.8|104473.5|104668.5|104480.9|104638.5|104466.8|38
1724797010000|2024-08-27 22:16:50|104646|104473.2|104644.5|104474|104646|104474|104644.5|104473.1|8
1724797020000|2024-08-27 22:17:00|104646|104473.4|104638.7|104476|104652.9|104478.1|104636.4|104473.2|27
1724797030000|2024-08-27 22:17:10|104653.2|104473.1|104669.1|104469.1|104669.2|104473.1|104653.2|104467.1|28
1724797040000|2024-08-27 22:17:20|104665.9|104465.9|104668|104468|104671.8|104476|104664.7|104464.7|31
1724797050000|2024-08-27 22:17:30|104667.9|104467.9|104668.2|104468.2|104669.2|104469.2|104663.4|104464.3|37
1724797060000|2024-08-27 22:17:40|104663.1|104463.1|104655.7|104460.3|104663.4|104465.9|104652.8|104459.7|37
1724797070000|2024-08-27 22:17:50|104654.1|104465.4|104654.5|104463.1|104657.3|104465.8|104652.8|104461.5|32
1724797080000|2024-08-27 22:18:00|104655.1|104463.8|104662.2|104462.2|104662.5|104466.4|104653.4|104458.7|37
1724797090000|2024-08-27 22:18:10|104658.8|104458.8|104661|104466.4|104663.7|104466.4|104656.8|104458.4|32
1724797100000|2024-08-27 22:18:20|104660.8|104460.8|104639.3|104473.3|104665.7|104476.5|104639.3|104457.9|53
1724797110000|2024-08-27 22:18:30|104656.6|104469.3|104643.6|104474.6|104663|104478.4|104631.7|104467.1|67
1724797120000|2024-08-27 22:18:40|104653.1|104474.7|104645.8|104473.1|104658.9|104483|104631.3|104467.3|69
1724797130000|2024-08-27 22:18:50|104655|104472.8|104634.6|104482.2|104655.2|104486.6|104633.4|104469.2|32
1724797140000|2024-08-27 22:19:00|104634.3|104482.5|104643.8|104473|104645.6|104485|104633.7|104472.4|20
1724797150000|2024-08-27 22:19:10|104644.6|104473.8|104656.2|104467.9|104662|104482.4|104633.7|104464|45
1724797160000|2024-08-27 22:19:20|104654.5|104467|104674|104474|104681.2|104486.8|104645.4|104462.1|67
1724797170000|2024-08-27 22:19:30|104673.9|104473.9|104670.7|104470.7|104673.9|104477.4|104655.2|104469|41
1724797180000|2024-08-27 22:19:40|104673.1|104473.1|104659.7|104482.9|104674.9|104486.5|104652.6|104466.6|66
1724797190000|2024-08-27 22:19:50|104670.8|104478.7|104668.5|104473.3|104677.7|104486.7|104651.7|104466.8|43
1724797200000|2024-08-27 22:20:00|104669.4|104471.1|104666.1|104466.1|104678.3|104478.3|104659.1|104463.9|53
1724797210000|2024-08-27 22:20:10|104664.4|104464.4|104665.1|104473.9|104669.4|104475.1|104656|104461|54
1724797220000|2024-08-27 22:20:20|104674.5|104474.5|104664.8|104470.1|104676.3|104476.3|104651.5|104459.7|54
1724797230000|2024-08-27 22:20:30|104662.4|104462.4|104662.3|104468.9|104672.9|104472.9|104660.7|104460.7|51
1724797240000|2024-08-27 22:20:40|104670.7|104470.7|104660.8|104460.8|104672.2|104472.2|104653.2|104460.7|52
1724797250000|2024-08-27 22:20:50|104663.7|104463.7|104661.6|104483.5|104671.2|104486.8|104632.1|104456.8|62
1724797260000|2024-08-27 22:21:00|104654|104485.1|104678.2|104478.2|104678.2|104490.1|104645.3|104465.5|67
1724797270000|2024-08-27 22:21:10|104679.5|104479.5|104663.1|104484|104679.5|104489.1|104650.9|104472.4|48
1724797280000|2024-08-27 22:21:20|104662.9|104484.2|104654.6|104486.8|104663|104489.5|104647.8|104477.7|40
1724797290000|2024-08-27 22:21:30|104648.6|104485.8|104646.5|104477.5|104663.5|104489.9|104646.5|104474.9|53
1724797300000|2024-08-27 22:21:40|104655.3|104476.8|104677.5|104481.8|104677.5|104489.8|104647.3|104471.2|60
1724797310000|2024-08-27 22:21:50|104670.5|104481.9|104653.3|104488.2|104678.7|104488.2|104650.8|104471.7|33
1724797320000|2024-08-27 22:22:00|104662.1|104485.9|104658.4|104474|104662.1|104486.4|104648.1|104474|50
1724797330000|2024-08-27 22:22:10|104647.1|104475.1|104655.9|104486|104659|104487.8|104647|104475.1|39
1724797340000|2024-08-27 22:22:20|104656.6|104487.9|104656.4|104485|104692.8|104492.8|104654.7|104474.2|60
1724797350000|2024-08-27 22:22:30|104656.8|104484.6|104656.6|104486.8|104685.7|104490.1|104653.2|104476.6|35
1724797360000|2024-08-27 22:22:40|104656.8|104486.5|104660.6|104476.9|104667.5|104489.6|104654|104476|26
1724797370000|2024-08-27 22:22:50|104662|104475.9|104650.7|104476|104676.3|104487.7|104650.7|104473.3|25
1724797380000|2024-08-27 22:23:00|104658.9|104475.8|104655.6|104484.4|104686.3|104487.2|104653|104473.2|32
1724797390000|2024-08-27 22:23:10|104663.9|104475.7|104662.3|104476.5|104665.4|104487.7|104652.9|104475.2|50
1724797400000|2024-08-27 22:23:20|104663.1|104476.9|104662.6|104486.7|104665.6|104489.4|104654.9|104476.9|43
1724797410000|2024-08-27 22:23:30|104653.8|104477.7|104646.9|104478.7|104662.2|104488.9|104646.9|104476.4|23
1724797420000|2024-08-27 22:23:40|104654.6|104480.8|104650.8|104482.5|104657.5|104484.8|104650.4|104477.7|20
1724797430000|2024-08-27 22:23:50|104651.8|104481.3|104651.5|104482.3|104657.9|104483.5|104649.5|104479.2|29
1724797440000|2024-08-27 22:24:00|104650.1|104480|104657|104482|104680.2|104485.5|104650.1|104475.1|32
1724797450000|2024-08-27 22:24:10|104656.9|104481.9|104663.8|104478.5|104665|104482.2|104656|104475.7|30
1724797460000|2024-08-27 22:24:20|104664.1|104478.9|104661.3|104481.8|104664.1|104485.3|104651.6|104476.4|20
1724797470000|2024-08-27 22:24:30|104656.5|104479.6|104663|104477|104683.2|104483.2|104656.1|104474.2|36
1724797480000|2024-08-27 22:24:40|104654.5|104477.7|104661.1|104477.9|104664.8|104488.8|104652.9|104476.5|36
1724797490000|2024-08-27 22:24:50|104652.3|104479.2|104661.5|104478.4|104664.5|104491.3|104652.1|104476.7|47
1724797500000|2024-08-27 22:25:00|104662.9|104478.8|104662|104487.6|104682.4|104489.1|104651.7|104475|48
1724797510000|2024-08-27 22:25:10|104661.4|104487.5|104659.9|104476.5|104661.8|104487.5|104652|104476.2|30
1724797520000|2024-08-27 22:25:20|104660.2|104476.9|104663.7|104478.7|104663.9|104478.7|104659.2|104475.6|26
1724797530000|2024-08-27 22:25:30|104663.8|104478.6|104675.7|104485.5|104679.5|104490.3|104651.2|104472.5|33
1724797540000|2024-08-27 22:25:40|104672.1|104491|104661|104477|104691|104491|104654.3|104476.1|27
1724797550000|2024-08-27 22:25:50|104660.6|104486.1|104660.3|104477.4|104663.4|104489|104659.7|104476.5|29
1724797560000|2024-08-27 22:26:00|104659.5|104478.5|104656.3|104481.5|104660.7|104481.8|104651.7|104478.4|15
1724797570000|2024-08-27 22:26:10|104656.2|104481.6|104654.4|104480.9|104659.8|104485.5|104650.4|104480.9|27
1724797580000|2024-08-27 22:26:20|104654.5|104480.8|104653.4|104481.4|104658.6|104483|104651.2|104479.8|18
1724797590000|2024-08-27 22:26:30|104653.6|104481.5|104646.2|104486.1|104659|104486.6|104641.9|104477.2|36
1724797600000|2024-08-27 22:26:40|104649.7|104485.7|104658.3|104484.8|104660|104487.9|104645.1|104473.7|50
1724797610000|2024-08-27 22:26:50|104658.7|104476.1|104645.8|104484.8|104658.7|104484.8|104645.4|104475.4|33
1724797620000|2024-08-27 22:27:00|104645.9|104484|104649.1|104489.2|104659.8|104490|104645.8|104475.1|20
1724797630000|2024-08-27 22:27:10|104648.6|104489.6|104650.1|104477.6|104660.5|104493.3|104646.5|104477.6|28
1724797640000|2024-08-27 22:27:20|104646.4|104479|104667.7|104489.4|104667.7|104491.7|104645.9|104478.3|27
1724797650000|2024-08-27 22:27:30|104667.5|104489.6|104664.6|104479.5|104679.6|104493.9|104656.3|104472.4|25
1724797660000|2024-08-27 22:27:40|104662.5|104481.6|104665.8|104483.6|104667.1|104484.1|104659.1|104479.8|21
1724797670000|2024-08-27 22:27:50|104661.2|104481.1|104659.8|104482.1|104663.5|104483.1|104659.5|104480.8|8
1724797680000|2024-08-27 22:28:00|104660.1|104481.7|104655.3|104480.3|104664.9|104483|104655.3|104477.6|9
1724797690000|2024-08-27 22:28:10|104655.4|104480.2|104657.2|104480.8|104657.2|104481.9|104651.5|104480|11
1724797700000|2024-08-27 22:28:20|104657.6|104481.3|104651.6|104483.2|104657.6|104483.2|104651.2|104481.3|8
1724797710000|2024-08-27 22:28:30|104651.9|104481.8|104660.6|104479.2|104681.9|104486.4|104651.9|104473.4|51
1724797720000|2024-08-27 22:28:40|104661.8|104478.7|104650.5|104478.4|104677.2|104484.6|104650.5|104476.1|47
1724797730000|2024-08-27 22:28:50|104659.1|104478.3|104658.3|104477.3|104662.6|104488.2|104649.1|104475.1|35
1724797740000|2024-08-27 22:29:00|104660.9|104477.6|104653.7|104487.5|104680|104488.2|104653.7|104476.7|43
1724797750000|2024-08-27 22:29:10|104654.3|104485|104662.5|104478.6|104666.4|104489.1|104653.5|104476|34
1724797760000|2024-08-27 22:29:20|104661.9|104479.8|104650|104483.7|104677.6|104488.7|104650|104473|41
1724797770000|2024-08-27 22:29:30|104649.9|104486.5|104658.7|104475.7|104662.7|104486.5|104649.9|104474.9|45
1724797780000|2024-08-27 22:29:40|104658.5|104475.6|104666.8|104484|104684|104485.2|104658.2|104475.3|28
1724797790000|2024-08-27 22:29:50|104669.4|104484.1|104659.5|104486.1|104669.4|104489.2|104652.6|104476.6|29
1724797800000|2024-08-27 22:30:00|104659.8|104486|104661.6|104478.4|104661.7|104487.2|104658.7|104476.6|16
1724797810000|2024-08-27 22:30:10|104661.4|104478.5|104657.9|104479.4|104661.4|104490.9|104648.8|104475.8|31
1724797820000|2024-08-27 22:30:20|104657.5|104475.6|104657.8|104472.9|104657.8|104489|104654.1|104472|18
1724797830000|2024-08-27 22:30:30|104657.5|104473.2|104678.3|104478.3|104678.3|104492|104651.2|104470.7|39
1724797840000|2024-08-27 22:30:40|104674.2|104474.2|104684.3|104484.3|104695|104495|104658.8|104474.2|56
1724797850000|2024-08-27 22:30:50|104673.7|104484.2|104668.1|104488|104689.3|104489.3|104668.1|104478.6|44
1724797860000|2024-08-27 22:31:00|104668.3|104488.7|104664.4|104489.1|104685.8|104491.8|104664.2|104482.2|30
1724797870000|2024-08-27 22:31:10|104672.9|104491|104677.9|104489.2|104691|104491.3|104660|104480.1|40
1724797880000|2024-08-27 22:31:20|104678|104489.3|104667|104487.3|104687.9|104495.2|104665.4|104478.1|39
1724797890000|2024-08-27 22:31:30|104676|104487.2|104666.4|104489.6|104687.7|104489.6|104661.3|104477.1|51
1724797900000|2024-08-27 22:31:40|104666.5|104489.5|104665.8|104490|104698.6|104498.6|104661.6|104479.6|41
1724797910000|2024-08-27 22:31:50|104661.4|104489.1|104664.7|104489.5|104695.5|104495.5|104661.4|104475.3|48
1724797920000|2024-08-27 22:32:00|104664.6|104478.8|104671.5|104481.2|104675.5|104490.3|104663.4|104477.3|37
1724797930000|2024-08-27 22:32:10|104671.1|104481.6|104664.5|104493.2|104692.3|104493.4|104662.7|104481.6|39
1724797940000|2024-08-27 22:32:20|104672.8|104491.2|104667.7|104487.5|104698.4|104498.4|104661.5|104480.1|52
1724797950000|2024-08-27 22:32:30|104667.4|104487.7|104688.8|104488.8|104694.9|104494.9|104662.5|104479.7|48
1724797960000|2024-08-27 22:32:40|104687|104487|104668.6|104488.2|104696|104496.1|104664.2|104475.9|39
1724797970000|2024-08-27 22:32:50|104676.8|104478.2|104672.9|104491.7|104698.2|104498.2|104664.9|104475.9|62
1724797980000|2024-08-27 22:33:00|104670.3|104491.5|104665.6|104488.6|104682.2|104493.3|104665.6|104476.5|41
1724797990000|2024-08-27 22:33:10|104668.9|104487.3|104669.1|104486.9|104678.6|104490.7|104665.9|104478.2|45
1724798000000|2024-08-27 22:33:20|104668.6|104487.4|104672.5|104491.9|104683|104493.9|104664.9|104479.3|41
1724798010000|2024-08-27 22:33:30|104673|104491.3|104678.4|104486.9|104689.9|104497|104671.5|104479.7|36
1724798020000|2024-08-27 22:33:40|104681|104481|104675.1|104481.5|104681|104492.6|104663.9|104481|46
1724798030000|2024-08-27 22:33:50|104666.8|104491.2|104666.6|104489.4|104691.9|104494.1|104665.3|104479.4|53
1724798040000|2024-08-27 22:34:00|104676.6|104490.8|104671.9|104492.4|104691.7|104492.4|104664.7|104480.3|57
1724798050000|2024-08-27 22:34:10|104672.2|104492.1|104677.4|104484.3|104688.7|104493.8|104664.7|104480.9|45
1724798060000|2024-08-27 22:34:20|104667.9|104491.1|104669.4|104492.3|104694.7|104494.7|104664.3|104481.9|56
1724798070000|2024-08-27 22:34:30|104669|104493.3|104688.1|104488.1|104688.1|104494.9|104664.7|104478.7|42
1724798080000|2024-08-27 22:34:40|104687.3|104487.3|104675.7|104491.2|104691.7|104492|104666.6|104481.3|56
1724798090000|2024-08-27 22:34:50|104667|104490.7|104676.8|104492.5|104680.7|104493.4|104665.5|104480.9|49
1724798100000|2024-08-27 22:35:00|104674.2|104492.6|104673.9|104494.1|104695.3|104496.4|104665.2|104479.9|55
1724798110000|2024-08-27 22:35:10|104675.7|104492.9|104670.4|104495.7|104694.2|104497.2|104670.1|104479.7|57
1724798120000|2024-08-27 22:35:20|104669.1|104494.1|104677.6|104491.3|104682.1|104494.1|104665.2|104480.3|53
1724798130000|2024-08-27 22:35:30|104676.1|104481.8|104666.4|104489.6|104694.3|104494.3|104666.4|104480.1|53
1724798140000|2024-08-27 22:35:40|104672.6|104491.6|104684.3|104492|104696.2|104496.2|104670.3|104480.5|58
1724798150000|2024-08-27 22:35:50|104686.5|104491.8|104692.6|104493.6|104694.2|104494.2|104665.8|104479.7|51
1724798160000|2024-08-27 22:36:00|104698|104498|104676.5|104490.8|104699|104499|104667.9|104479.5|63
1724798170000|2024-08-27 22:36:10|104674.8|104490.9|104666.2|104489.3|104690.4|104494.6|104666.2|104479|47
1724798180000|2024-08-27 22:36:20|104666.5|104489.1|104677.8|104480.4|104698.4|104498.4|104666.3|104480.4|57
1724798190000|2024-08-27 22:36:30|104668.9|104490.4|104692.6|104492.6|104693.2|104493.2|104661.7|104479.5|44
1724798200000|2024-08-27 22:36:40|104692.5|104492.5|104673.5|104491|104692.8|104496.1|104666|104478.4|47
1724798210000|2024-08-27 22:36:50|104672.8|104494.3|104673.7|104479.2|104691.7|104495|104665|104479.1|55
1724798220000|2024-08-27 22:37:00|104673.6|104490.3|104677.7|104494.7|104692.2|104497.5|104669.1|104480.3|47
1724798230000|2024-08-27 22:37:10|104677.4|104493.1|104671.6|104494.9|104694.6|104498.2|104666.7|104479|53
1724798240000|2024-08-27 22:37:20|104675.7|104494.8|104682.5|104482.5|104684.3|104494.8|104659.5|104479.1|40
1724798250000|2024-08-27 22:37:30|104685|104485|104671.4|104481.3|104688|104494.1|104664.9|104479.8|42
1724798260000|2024-08-27 22:37:40|104670.9|104481.4|104669.3|104494.5|104686|104494.9|104664.5|104481|44
1724798270000|2024-08-27 22:37:50|104679.3|104494.3|104673.7|104493.4|104679.3|104495|104665.3|104482|27
1724798280000|2024-08-27 22:38:00|104674|104493.2|104668.7|104494.6|104680.2|104496.1|104664.6|104484.1|38
1724798290000|2024-08-27 22:38:10|104675.4|104492.9|104661.6|104495.8|104679.4|104497.9|104655.8|104477.7|45
1724798300000|2024-08-27 22:38:20|104672.7|104495.9|104683.8|104486.7|104690.6|104496.8|104657.3|104480.1|36
1724798310000|2024-08-27 22:38:30|104681.2|104489.2|104665.4|104492.1|104682.2|104495.4|104665.4|104483|48
1724798320000|2024-08-27 22:38:40|104674|104492.8|104675.2|104490.7|104680.6|104493.4|104665|104480.8|36
1724798330000|2024-08-27 22:38:50|104675.1|104492|104673.1|104492.4|104680.5|104494.8|104663.2|104481.4|43
1724798340000|2024-08-27 22:39:00|104675|104483.1|104666.1|104495.5|104692.9|104498.7|104654|104477.8|49
1724798350000|2024-08-27 22:39:10|104666.3|104494|104681.8|104485.2|104685.5|104496.5|104660.6|104480.9|55
1724798360000|2024-08-27 22:39:20|104681.2|104487.6|104668.7|104483|104681.4|104494.2|104664.4|104480.2|52
1724798370000|2024-08-27 22:39:30|104677.9|104492.4|104677.8|104494|104693.6|104494.8|104665.1|104481.6|46
1724798380000|2024-08-27 22:39:40|104669.9|104493.9|104665.7|104491.6|104682.3|104493.9|104664.8|104481.1|38
1724798390000|2024-08-27 22:39:50|104673.5|104491.5|104676.4|104494.1|104694.9|104495|104664.7|104481.6|45
1724798400000|2024-08-27 22:40:00|104666.9|104492.1|104676.1|104485.6|104681.1|104495.5|104664.5|104482.1|39
1724798410000|2024-08-27 22:40:10|104673.5|104494.4|104677|104494.5|104690.1|104495.2|104663.6|104479.1|55
1724798420000|2024-08-27 22:40:20|104671.7|104493.6|104675.4|104491.8|104690.5|104495.6|104666.4|104481.7|45
1724798430000|2024-08-27 22:40:30|104674.9|104489.6|104674.3|104486|104690.9|104493.4|104666.4|104480.1|47
1724798440000|2024-08-27 22:40:40|104667.9|104494.4|104667.4|104489|104689.9|104494.4|104663.2|104479.2|45
1724798450000|2024-08-27 22:40:50|104663.2|104489.7|104678.2|104482.9|104692.3|104493.6|104661.8|104478|50
1724798460000|2024-08-27 22:41:00|104669.6|104492.7|104675.3|104492.3|104681.3|104493.9|104665.7|104482.3|34
1724798470000|2024-08-27 22:41:10|104675.1|104491.9|104674.4|104481.9|104678.5|104495.1|104664.2|104481.9|43
1724798480000|2024-08-27 22:41:20|104665.1|104493.5|104666.6|104495.8|104689.5|104496.3|104665.1|104479.9|35
1724798490000|2024-08-27 22:41:30|104666.8|104495.7|104684.7|104484.7|104694|104495.7|104664.2|104477.5|45
1724798500000|2024-08-27 22:41:40|104691.5|104491.5|104695|104495|104698.2|104498.2|104672.5|104486.9|74
1724798510000|2024-08-27 22:41:50|104692.3|104492.3|104664.9|104487.3|104693.9|104494.1|104664.8|104474.1|53
1724798520000|2024-08-27 22:42:00|104665.4|104486.8|104672.8|104486.8|104678.8|104490.1|104663.8|104476.8|33
1724798530000|2024-08-27 22:42:10|104672.4|104487|104671.5|104479.5|104679.2|104490.7|104664|104477|43
1724798540000|2024-08-27 22:42:20|104671.6|104488.3|104664.5|104487.3|104689.4|104492.7|104654.7|104473.2|50
1724798550000|2024-08-27 22:42:30|104662.3|104488.2|104698.3|104498.3|104698.3|104498.3|104662.2|104484.2|64
1724798560000|2024-08-27 22:42:40|104698.5|104498.5|104696.8|104496.8|104698.5|104498.5|104670.5|104479.2|68
1724798570000|2024-08-27 22:42:50|104690.4|104491.6|104694.4|104494.4|104698.6|104498.6|104668.9|104480.8|71
1724798580000|2024-08-27 22:43:00|104694.9|104494.9|104686.9|104486.9|104696|104496|104686.9|104486.9|58
1724798590000|2024-08-27 22:43:10|104686.6|104486.6|104692|104492|104692|104492|104686.2|104486.2|49
1724798600000|2024-08-27 22:43:20|104691.2|104491.2|104686.7|104486.7|104691.6|104491.6|104683.6|104483.6|54
1724798610000|2024-08-27 22:43:30|104685.7|104485.7|104685.8|104485.8|104690.6|104490.6|104674.8|104474.8|62
1724798620000|2024-08-27 22:43:40|104685.2|104485.2|104685.4|104485.4|104692.3|104492.3|104684.1|104484.1|64
1724798630000|2024-08-27 22:43:50|104682|104482|104685.4|104485.4|104692|104492|104679.9|104479.9|63
1724798640000|2024-08-27 22:44:00|104689.3|104489.3|104689.5|104489.5|104696.1|104496.1|104683.2|104483.2|64
1724798650000|2024-08-27 22:44:10|104686.1|104486.1|104693.1|104493.1|104693.1|104493.1|104683.7|104483.7|52
1724798660000|2024-08-27 22:44:20|104688.6|104488.6|104688.1|104488.1|104691.3|104491.3|104682.5|104482.5|53
1724798670000|2024-08-27 22:44:30|104687.3|104487.3|104685.9|104485.9|104692|104492|104683.4|104483.4|56
1724798680000|2024-08-27 22:44:40|104685.4|104485.4|104685|104485|104690.9|104490.9|104680.2|104480.2|67
1724798690000|2024-08-27 22:44:50|104681.4|104481.4|104689.3|104489.3|104697.2|104497.2|104677.9|104477.9|72
1724798700000|2024-08-27 22:45:00|104688.1|104488.1|104685.8|104485.8|104695.1|104495.1|104683.2|104483.2|61
1724798710000|2024-08-27 22:45:10|104685.7|104485.7|104690.1|104490.1|104691.3|104491.3|104682.8|104482.8|51
1724798720000|2024-08-27 22:45:20|104689.4|104489.4|104686.2|104486.2|104693.9|104493.9|104683.1|104483.1|59
1724798730000|2024-08-27 22:45:30|104690.7|104490.7|104685.8|104485.8|104694.2|104494.2|104682.7|104482.7|65
1724798740000|2024-08-27 22:45:40|104681.5|104481.5|104683.5|104483.5|104689.1|104489.8|104672.1|104479.9|57
1724798750000|2024-08-27 22:45:50|104680.2|104480.2|104690.7|104490.7|104693|104493|104668.5|104474.3|66
1724798760000|2024-08-27 22:46:00|104689|104489|104688.9|104488.9|104699.3|104499.3|104680.2|104480.2|64
1724798770000|2024-08-27 22:46:10|104689.7|104489.7|104695.1|104495.1|104695.1|104495.1|104681.7|104481.7|64
1724798780000|2024-08-27 22:46:20|104695.3|104495.3|104685.7|104485.7|104695.3|104495.3|104684.8|104484.8|43
1724798790000|2024-08-27 22:46:30|104685.9|104485.9|104684.7|104484.7|104695.7|104495.7|104681.5|104481.5|67
1724798800000|2024-08-27 22:46:40|104684.6|104484.6|104692.1|104492.1|104700.1|104500.1|104678.4|104478.4|47
1724798810000|2024-08-27 22:46:50|104689.3|104489.3|104686.3|104486.3|104695.3|104495.3|104683.5|104483.5|67
1724798820000|2024-08-27 22:47:00|104685.9|104485.9|104684.7|104484.7|104690.8|104490.8|104684|104484|53
1724798830000|2024-08-27 22:47:10|104687.6|104487.6|104684.3|104484.3|104690.5|104490.5|104682.7|104482.7|62
1724798840000|2024-08-27 22:47:20|104684.1|104484.1|104685.1|104485.1|104689.2|104489.2|104679.9|104479.9|41
1724798850000|2024-08-27 22:47:30|104684.3|104484.3|104682.7|104482.7|104689.7|104489.7|104681.7|104481.7|54
1724798860000|2024-08-27 22:47:40|104682.3|104482.3|104688.4|104488.4|104700|104500|104682.3|104482.3|69
1724798870000|2024-08-27 22:47:50|104688.7|104488.7|104689.1|104489.1|104700.9|104500.9|104684|104484|60
1724798880000|2024-08-27 22:48:00|104688|104488|104685.5|104485.5|104694.1|104494.1|104681.9|104481.9|59
1724798890000|2024-08-27 22:48:10|104689.1|104489.1|104685.7|104485.7|104690.2|104490.2|104679.8|104479.8|49
1724798900000|2024-08-27 22:48:20|104690.5|104490.5|104681.8|104481.8|104693.9|104493.9|104679.8|104479.8|77
1724798910000|2024-08-27 22:48:30|104680.6|104480.6|104685|104485|104691|104491|104680.6|104480.6|73
1724798920000|2024-08-27 22:48:40|104684.7|104484.7|104690.7|104490.7|104699.8|104499.8|104680.9|104480.9|64
1724798930000|2024-08-27 22:48:50|104697.8|104497.8|104693.8|104493.8|104699|104499|104686.4|104486.4|69
1724798940000|2024-08-27 22:49:00|104691|104491|104689.6|104489.6|104696.1|104496.1|104688.3|104488.3|59
1724798950000|2024-08-27 22:49:10|104690.4|104490.4|104696.7|104496.7|104696.7|104496.7|104683|104483|59
1724798960000|2024-08-27 22:49:20|104697.7|104497.7|104695.2|104495.2|104706|104506|104689.4|104489.4|68
1724798970000|2024-08-27 22:49:30|104689|104489|104693.3|104493.3|104697.7|104497.7|104685.7|104485.7|69
1724798980000|2024-08-27 22:49:40|104690.9|104490.9|104695.6|104495.6|104699.6|104499.6|104683.8|104483.8|69
1724798990000|2024-08-27 22:49:50|104694.4|104494.4|104690.2|104490.2|104699.7|104499.7|104684.6|104484.6|64
1724799000000|2024-08-27 22:50:00|104690.9|104490.9|104690.2|104490.2|104698.3|104498.3|104685.7|104485.7|59
1724799010000|2024-08-27 22:50:10|104689|104489|104683.4|104483.4|104701.3|104501.3|104683.4|104483.4|62
1724799020000|2024-08-27 22:50:20|104683.1|104483.1|104691|104491|104701|104501|104679.8|104479.8|67
1724799030000|2024-08-27 22:50:30|104691.6|104491.6|104684|104484|104692.3|104492.3|104681.8|104481.8|64
1724799040000|2024-08-27 22:50:40|104683.1|104483.1|104687.8|104487.8|104690.9|104490.9|104680.3|104480.3|54
1724799050000|2024-08-27 22:50:50|104686.7|104486.7|104695.6|104495.6|104700.1|104500.1|104683.2|104483.2|65
1724799060000|2024-08-27 22:51:00|104691.9|104491.9|104686.8|104486.8|104694.2|104494.2|104685.1|104485.1|49
1724799070000|2024-08-27 22:51:10|104686.9|104486.9|104685.8|104485.8|104689.3|104489.3|104684|104484.3|40
1724799080000|2024-08-27 22:51:20|104689.1|104489.1|104680.5|104480.5|104699.9|104499.9|104677.7|104477.7|61
1724799090000|2024-08-27 22:51:30|104678.9|104478.9|104684.3|104484.3|104684.6|104484.6|104675.5|104475.5|43
1724799100000|2024-08-27 22:51:40|104684|104484|104681.5|104481.5|104684|104484|104675.7|104475.7|36
1724799110000|2024-08-27 22:51:50|104682.1|104482.1|104685.7|104485.7|104688.5|104488.5|104675|104475|57
1724799120000|2024-08-27 22:52:00|104683.1|104483.1|104678.2|104478.2|104691.4|104491.4|104675.6|104475.6|58
1724799130000|2024-08-27 22:52:10|104677.2|104477.2|104680.4|104480.4|104686.6|104486.6|104676.2|104476.2|43
1724799140000|2024-08-27 22:52:20|104680.1|104480.1|104678.7|104478.7|104694|104494|104674.1|104476.3|55
1724799150000|2024-08-27 22:52:30|104677.7|104481.6|104681.7|104481.7|104684|104484|104676.5|104476.5|58
1724799160000|2024-08-27 22:52:40|104681.6|104481.6|104676.7|104476.7|104691|104491|104675.5|104475.5|65
1724799170000|2024-08-27 22:52:50|104676.6|104476.6|104680.9|104480.9|104686.8|104486.8|104676.6|104476.6|55
1724799180000|2024-08-27 22:53:00|104688.8|104488.8|104689.1|104489.1|104695.8|104495.8|104681.7|104481.7|47
1724799190000|2024-08-27 22:53:10|104689.4|104489.4|104685.1|104485.1|104691.8|104491.8|104682.2|104482.2|49
1724799200000|2024-08-27 22:53:20|104683.4|104483.4|104686.6|104486.6|104691.6|104491.6|104681.3|104481.3|64
1724799210000|2024-08-27 22:53:30|104686.4|104486.4|104690.9|104490.9|104699.5|104499.5|104680.5|104480.5|72
1724799220000|2024-08-27 22:53:40|104691|104491|104688.7|104488.7|104694.3|104494.3|104686.9|104486.9|59
1724799230000|2024-08-27 22:53:50|104689.8|104489.8|104690.3|104490.3|104700.5|104500.5|104686.4|104486.4|67
1724799240000|2024-08-27 22:54:00|104690|104490|104689.8|104489.8|104694.6|104494.6|104688.6|104488.6|68
1724799250000|2024-08-27 22:54:10|104690.3|104490.3|104689.1|104489.1|104699.2|104499.2|104685.5|104485.5|63
1724799260000|2024-08-27 22:54:20|104688.8|104488.8|104692.4|104492.4|104698.6|104498.6|104684.1|104484.1|67
1724799270000|2024-08-27 22:54:30|104692.5|104492.5|104687.8|104487.8|104699.5|104499.5|104682.8|104482.8|63
1724799280000|2024-08-27 22:54:40|104686.7|104486.7|104684.6|104484.6|104693.2|104493.2|104680|104480|68
1724799290000|2024-08-27 22:54:50|104684.5|104484.5|104693.6|104493.6|104693.6|104493.6|104681.1|104481.1|65
1724799300000|2024-08-27 22:55:00|104693.4|104493.4|104686.7|104486.7|104695.6|104495.6|104681|104481|58
1724799310000|2024-08-27 22:55:10|104687.9|104487.9|104690.5|104490.5|104694.3|104494.3|104682.6|104482.6|63
1724799320000|2024-08-27 22:55:20|104690.1|104490.1|104694.1|104494.1|104694.1|104494.1|104684.1|104484.1|74
1724799330000|2024-08-27 22:55:30|104688.9|104488.9|104687.8|104487.8|104694|104494|104684.4|104484.4|73
1724799340000|2024-08-27 22:55:40|104688.2|104488.2|104687.3|104487.3|104696.8|104496.8|104683.9|104483.9|69
1724799350000|2024-08-27 22:55:50|104690.4|104490.4|104687.2|104487.2|104695.5|104495.5|104682|104482|73
1724799360000|2024-08-27 22:56:00|104688.1|104488.1|104692.2|104492.2|104698.8|104498.8|104682.3|104482.3|70
1724799370000|2024-08-27 22:56:10|104690.7|104490.7|104688.7|104488.7|104695|104495|104685.8|104485.8|73
1724799380000|2024-08-27 22:56:20|104686.8|104486.8|104690.4|104490.4|104697.5|104497.5|104684.4|104484.4|76
1724799390000|2024-08-27 22:56:30|104688.3|104488.3|104689.7|104489.7|104696|104496|104680.6|104480.6|68
1724799400000|2024-08-27 22:56:40|104689.1|104489.1|104692.1|104492.1|104693.1|104493.1|104684.6|104484.6|59
1724799410000|2024-08-27 22:56:50|104693.1|104493.1|104687.5|104487.5|104703.7|104503.7|104681.5|104481.5|78
1724799420000|2024-08-27 22:57:00|104690.7|104490.7|104688.8|104488.8|104690.8|104490.8|104677.3|104477.3|73
1724799430000|2024-08-27 22:57:10|104688.3|104488.3|104686.1|104486.1|104695.1|104495.1|104680.6|104480.6|74
1724799440000|2024-08-27 22:57:20|104686.3|104486.3|104695.5|104495.5|104697.6|104497.6|104682.1|104482.1|67
1724799450000|2024-08-27 22:57:30|104694.3|104494.3|104688.3|104488.3|104700.4|104500.4|104686.7|104486.7|73
1724799460000|2024-08-27 22:57:40|104691|104491|104696.9|104496.9|104701.8|104501.8|104687|104487|75
1724799470000|2024-08-27 22:57:50|104693.3|104493.3|104691.5|104491.5|104700.7|104500.7|104687.1|104487.1|71
1724799480000|2024-08-27 22:58:00|104692.4|104492.4|104692.6|104492.6|104697|104497|104689.3|104489.3|55
1724799490000|2024-08-27 22:58:10|104697.3|104497.3|104692.2|104492.2|104698|104498|104688.3|104488.3|67
1724799500000|2024-08-27 22:58:20|104687.9|104487.9|104694.5|104494.5|104698.9|104498.9|104687.9|104487.9|58
1724799510000|2024-08-27 22:58:30|104694.7|104494.7|104691|104491|104702.9|104502.9|104684.8|104484.8|66
1724799520000|2024-08-27 22:58:40|104690.3|104490.3|104695.8|104495.8|104696.6|104496.6|104686.3|104486.3|63
1724799530000|2024-08-27 22:58:50|104695.5|104495.5|104703.7|104503.7|104703.7|104503.7|104687.4|104487.4|67
1724799540000|2024-08-27 22:59:00|104697.7|104497.7|104691.1|104491.1|104702.8|104502.8|104689.8|104489.8|56
1724799550000|2024-08-27 22:59:10|104690.7|104490.7|104690.7|104490.7|104694.4|104494.4|104688.2|104488.2|43
1724799560000|2024-08-27 22:59:20|104689.5|104489.5|104687.7|104487.7|104697|104497|104684.5|104484.5|56
1724799570000|2024-08-27 22:59:30|104686.7|104486.7|104687.4|104487.4|104689.4|104489.4|104684.4|104484.4|47
1724799580000|2024-08-27 22:59:40|104688.6|104488.6|104684.3|104484.3|104692.9|104492.9|104682.3|104482.3|57
1724799590000|2024-08-27 22:59:50|104684|104484|104686.6|104486.6|104688.8|104488.8|104683.1|104483.1|42
1724799600000|2024-08-27 23:00:00|104687|104489|104685|104485|104691.7|104491.7|104678.2|104479|37
1724799610000|2024-08-27 23:00:10|104681.1|104481.1|104662.8|104509|104681.1|104520.3|104662|104480.6|44
1724799620000|2024-08-27 23:00:20|104671.9|104499.6|104685.8|104502.3|104689.1|104525.4|104662.7|104495|56
1724799630000|2024-08-27 23:00:30|104672.4|104510.7|104669.8|104508.6|104682.8|104518.1|104658.8|104494.7|55
1724799640000|2024-08-27 23:00:40|104669.7|104507.1|104677.4|104509.4|104687.6|104519|104660.5|104492.7|78
1724799650000|2024-08-27 23:00:50|104661.4|104506.8|104674.6|104504.8|104692.2|104508.7|104659.4|104488.3|77
1724799660000|2024-08-27 23:01:00|104693.9|104493.9|104691.8|104491.8|104693.9|104507|104666.8|104488.1|74
1724799670000|2024-08-27 23:01:10|104687.8|104490.2|104691.4|104491.4|104700.2|104511.5|104670.2|104489.8|75
1724799680000|2024-08-27 23:01:20|104690.2|104490.2|104689.2|104503.2|104704.9|104507|104666.5|104489|69
1724799690000|2024-08-27 23:01:30|104698.6|104507.3|104664.6|104503|104698.6|104512.6|104661.3|104492.4|63
1724799700000|2024-08-27 23:01:40|104673.3|104504.5|104673.9|104499.5|104689.4|104519.5|104666.5|104492.8|64
1724799710000|2024-08-27 23:01:50|104679.7|104501.8|104670.9|104506.3|104691.4|104512.6|104666.4|104493.4|72
1724799720000|2024-08-27 23:02:00|104679.4|104497.2|104676.2|104511.6|104690.2|104513.6|104658.1|104494.5|57
1724799730000|2024-08-27 23:02:10|104686.1|104499.5|104678.6|104496.5|104697.3|104517.9|104670.5|104494.1|65
1724799740000|2024-08-27 23:02:20|104677.8|104498.1|104670.8|104505.8|104683.6|104516.8|104668.2|104494.1|68
1724799750000|2024-08-27 23:02:30|104683|104513.4|104672.1|104500.7|104700|104518.9|104663.1|104484.4|75
1724799760000|2024-08-27 23:02:40|104674|104502.8|104685.7|104485.7|104694.9|104503.4|104665.1|104482.6|71
1724799770000|2024-08-27 23:02:50|104685.9|104485.9|104681.6|104494.7|104691.3|104500.5|104665.2|104481.3|66
1724799780000|2024-08-27 23:03:00|104675.7|104496.5|104677.1|104494.9|104685|104504.1|104662.7|104482.8|64
1724799790000|2024-08-27 23:03:10|104676.6|104494.8|104674.5|104494.6|104681.4|104499.9|104664.7|104490|38
1724799800000|2024-08-27 23:03:20|104672.3|104492.3|104671.7|104489.2|104686.5|104502.7|104656.4|104484.8|57
1724799810000|2024-08-27 23:03:30|104670.1|104489.9|104673|104496.7|104677.5|104500.4|104665.4|104487.5|44
1724799820000|2024-08-27 23:03:40|104684.6|104503.8|104672.2|104496.5|104685.7|104506|104663.8|104484.2|55
1724799830000|2024-08-27 23:03:50|104677.2|104491.2|104684.1|104501.8|104686.8|104501.9|104660.4|104487.6|59
1724799840000|2024-08-27 23:04:00|104683.8|104504.4|104669.1|104488.6|104683.8|104504.4|104663.4|104484.9|58
1724799850000|2024-08-27 23:04:10|104670.7|104493.1|104672.9|104489.6|104692.7|104505.6|104668.2|104485.9|59
1724799860000|2024-08-27 23:04:20|104673.7|104491.2|104686.7|104492|104693.1|104502.1|104655.9|104481.6|73
1724799870000|2024-08-27 23:04:30|104670.4|104498.2|104671.1|104494.9|104698.2|104500.3|104659.9|104482.8|72
1724799880000|2024-08-27 23:04:40|104681|104483.7|104679.4|104491.8|104682.8|104500.8|104666.1|104482|62
1724799890000|2024-08-27 23:04:50|104677.7|104492|104679.2|104488.9|104688.6|104503.2|104656.6|104485.3|50
1724799900000|2024-08-27 23:05:00|104684.7|104484.7|104672.2|104489.1|104692.1|104501.9|104669.2|104480.7|73
1724799910000|2024-08-27 23:05:10|104671.3|104490.2|104679.9|104500.8|104696.5|104502.2|104668.6|104483.5|68
1724799920000|2024-08-27 23:05:20|104680|104491.8|104690.7|104490.7|104694.6|104502.1|104667.5|104484.4|60
1724799930000|2024-08-27 23:05:30|104672.4|104496.9|104683.4|104483.4|104697.5|104502.1|104664.1|104481.5|77
1724799940000|2024-08-27 23:05:40|104685.9|104485.9|104678.7|104490.1|104694.5|104501.2|104662.9|104483.1|73
1724799950000|2024-08-27 23:05:50|104681.7|104490.6|104672.9|104498.2|104691.3|104504.2|104662.9|104484|65
1724799960000|2024-08-27 23:06:00|104673.6|104500.4|104677.9|104487.7|104697.7|104503.7|104663.6|104484.6|72
1724799970000|2024-08-27 23:06:10|104677|104488|104664.1|104499.1|104689|104502.7|104661.9|104483.5|72
1724799980000|2024-08-27 23:06:20|104672.7|104500.9|104681|104484.5|104691|104502|104661.3|104481.8|75
1724799990000|2024-08-27 23:06:30|104668.4|104495|104669.9|104501.9|104689.6|104501.9|104666.6|104483.3|71
1724800000000|2024-08-27 23:06:40|104672|104501.8|104681|104489.5|104688.6|104504.6|104666.3|104487.2|53
1724800010000|2024-08-27 23:06:50|104678.1|104487.3|104678.9|104486.6|104694.5|104502.5|104664.2|104485.8|75
1724800020000|2024-08-27 23:07:00|104679.8|104498.1|104676.1|104485|104694.4|104501.6|104665.3|104481.5|76
1724800030000|2024-08-27 23:07:10|104677.1|104486.1|104681.8|104493.2|104689.6|104504.4|104668.2|104485.3|64
1724800040000|2024-08-27 23:07:20|104690.6|104490.6|104685.2|104485.2|104694.7|104506.4|104662.8|104484.8|74
1724800050000|2024-08-27 23:07:30|104684.7|104484.7|104684.1|104486.8|104692.8|104504.7|104663.9|104484.7|72
1724800060000|2024-08-27 23:07:40|104674.8|104498.6|104671.5|104490.8|104690.6|104500.4|104662.4|104484.9|71
1724800070000|2024-08-27 23:07:50|104668.3|104492.5|104681.7|104490.2|104694.4|104506.8|104663.7|104486.3|76
1724800080000|2024-08-27 23:08:00|104680.5|104492.3|104677.7|104496.8|104691.8|104505.4|104663|104484.7|76
1724800090000|2024-08-27 23:08:10|104673.5|104496.3|104685.4|104493.3|104690.1|104506.1|104666.4|104487.5|71
1724800100000|2024-08-27 23:08:20|104690.5|104497.1|104680.9|104491|104694.9|104505.4|104660.4|104487.8|75
1724800110000|2024-08-27 23:08:30|104671.1|104499|104677.8|104501.7|104697.7|104505.3|104658.3|104484.9|74
1724800120000|2024-08-27 23:08:40|104677|104503.2|104684.2|104495.1|104695.4|104512.4|104669.8|104488|73
1724800130000|2024-08-27 23:08:50|104682.8|104491.3|104697.9|104497.9|104697.9|104508.9|104666.2|104489.5|63
1724800140000|2024-08-27 23:09:00|104681.1|104506|104681.6|104497.9|104692.7|104507.6|104664.9|104487|67
1724800150000|2024-08-27 23:09:10|104666.9|104504.6|104692.1|104498.8|104695|104519.5|104666.9|104492.4|66
1724800160000|2024-08-27 23:09:20|104689|104501.5|104674.3|104499.6|104690.4|104511.1|104663.3|104495|49
1724800170000|2024-08-27 23:09:30|104687.3|104496|104686.9|104495.1|104702.3|104513.5|104670.7|104493.3|70
1724800180000|2024-08-27 23:09:40|104689.5|104497.6|104671.6|104501.8|104694|104510|104670.1|104490.4|73
1724800190000|2024-08-27 23:09:50|104671.5|104504.8|104677.6|104500.6|104690.7|104509.2|104666.6|104492.6|76
1724800200000|2024-08-27 23:10:00|104675.4|104502.7|104691.8|104506.8|104697|104520.5|104667.5|104493.5|70
1724800210000|2024-08-27 23:10:10|104693.4|104506.6|104689.4|104503|104695.1|104514.7|104668.3|104499.3|73
1724800220000|2024-08-27 23:10:20|104687.4|104502.3|104678.1|104502.3|104696.6|104514.7|104664.4|104494.3|68
1724800230000|2024-08-27 23:10:30|104674.3|104506.6|104681.3|104498.8|104693.3|104513.5|104667.9|104491.2|68
1724800240000|2024-08-27 23:10:40|104683.1|104500.7|104686.1|104509.4|104705.5|104513|104669.9|104493.8|68
1724800250000|2024-08-27 23:10:50|104687.6|104494.8|104677.9|104504.8|104697.8|104512|104670.3|104492.5|68
1724800260000|2024-08-27 23:11:00|104682.5|104501|104672|104505.1|104688.9|104511.6|104672|104495.8|64
1724800270000|2024-08-27 23:11:10|104674.3|104507.4|104684.1|104505|104686.1|104516.2|104672.6|104499.1|68
1724800280000|2024-08-27 23:11:20|104677.8|104503.5|104679.2|104503|104686.9|104516.9|104666.1|104497.9|64
1724800290000|2024-08-27 23:11:30|104677.6|104502|104679|104500.9|104693.7|104513.5|104664.3|104495.5|64
1724800300000|2024-08-27 23:11:40|104671.4|104504.6|104683|104511.9|104692|104511.9|104663.5|104496.3|69
1724800310000|2024-08-27 23:11:50|104692.1|104497|104670.6|104508.2|104696.9|104510.5|104663.9|104489.8|64
1724800320000|2024-08-27 23:12:00|104678.8|104509.3|104678.2|104493|104696.2|104514.7|104663|104492.9|78
1724800330000|2024-08-27 23:12:10|104679.9|104493.2|104672.8|104499.8|104691.9|104509.6|104666.7|104492.7|58
1724800340000|2024-08-27 23:12:20|104678.7|104504.1|104677.1|104510.9|104681.4|104516.5|104667.3|104499.4|56
1724800350000|2024-08-27 23:12:30|104678.1|104510|104673.9|104506.7|104703.4|104517.5|104665.9|104495.8|66
1724800360000|2024-08-27 23:12:40|104676.1|104505.9|104671.3|104504.7|104690.7|104514|104665.4|104495.5|70
1724800370000|2024-08-27 23:12:50|104677.8|104504.2|104699.7|104500.3|104699.7|104513.9|104664|104496.2|73
1724800380000|2024-08-27 23:13:00|104686.7|104513|104681.2|104498.7|104689.5|104514.4|104660.6|104491.2|73
1724800390000|2024-08-27 23:13:10|104675.9|104500.1|104685.2|104493.9|104700.7|104511.5|104667.6|104490.7|74
1724800400000|2024-08-27 23:13:20|104683.3|104492.4|104679.9|104494.2|104707.7|104508.5|104670|104489.4|72
1724800410000|2024-08-27 23:13:30|104678.4|104491.7|104689.3|104504|104698.1|104506|104669.4|104486.1|76
1724800420000|2024-08-27 23:13:40|104683.7|104491.8|104690.3|104499.6|104694.6|104504.5|104668.7|104486.5|74
1724800430000|2024-08-27 23:13:50|104689|104489|104682.7|104493.8|104695.2|104507.2|104670.2|104488.8|76
1724800440000|2024-08-27 23:14:00|104679.4|104494.9|104686.2|104493.6|104708|104510.3|104666.9|104489.5|72
1724800450000|2024-08-27 23:14:10|104677.1|104500.7|104679.4|104500.1|104694.6|104511.2|104665.2|104490.7|67
1724800460000|2024-08-27 23:14:20|104677.7|104498.7|104672.1|104509.8|104682.6|104509.8|104660.7|104495.2|71
1724800470000|2024-08-27 23:14:30|104676.4|104501.2|104670.6|104506.4|104697.3|104507.5|104660.2|104487.5|78
1724800480000|2024-08-27 23:14:40|104663.8|104503.7|104692.2|104492.2|104696.5|104515.7|104659.4|104491.3|75
1724800490000|2024-08-27 23:14:50|104694.4|104494.4|104676.3|104498.8|104703.4|104513.6|104663.3|104490.7|72
1724800500000|2024-08-27 23:15:00|104672.3|104503.3|104670.6|104509.4|104703.4|104522.3|104655.7|104490.3|73
1724800510000|2024-08-27 23:15:10|104664|104522.5|104689.4|104489.4|104702.2|104522.5|104652.2|104487.4|75
1724800520000|2024-08-27 23:15:20|104691.3|104491.3|104669.6|104505.5|104695|104523.2|104651.1|104486.1|68
1724800530000|2024-08-27 23:15:30|104664|104501.4|104666.6|104515.2|104678.1|104518.1|104644.6|104501.4|70
1724800540000|2024-08-27 23:15:40|104667.7|104517.4|104656.9|104512.2|104687.1|104522|104640.7|104505.8|70
1724800550000|2024-08-27 23:15:50|104665|104510.5|104670.7|104501.7|104681.1|104517.5|104652.9|104496.8|76
1724800560000|2024-08-27 23:16:00|104667.2|104499.7|104680.1|104496.2|104691.2|104507.3|104654.9|104490.8|76
1724800570000|2024-08-27 23:16:10|104680.2|104491.6|104677.3|104493.6|104695.6|104517.5|104664.2|104488.8|77
1724800580000|2024-08-27 23:16:20|104671.1|104494.4|104674.4|104500.4|104686.5|104524.4|104655.9|104491.3|78
1724800590000|2024-08-27 23:16:30|104673.9|104503.1|104669.1|104514.8|104678.5|104523.9|104659.5|104499|66
1724800600000|2024-08-27 23:16:40|104669|104509.2|104665.9|104521.4|104672.2|104524.1|104660.7|104502.1|66
1724800610000|2024-08-27 23:16:50|104666.7|104506.4|104668.4|104510.8|104669.9|104521.4|104659.9|104501.5|59
1724800620000|2024-08-27 23:17:00|104656.8|104511.8|104653|104516|104683.7|104516.3|104645.1|104498.4|60
1724800630000|2024-08-27 23:17:10|104653.3|104516.3|104654.4|104519.2|104669.7|104563|104608.6|104507.2|63
1724800640000|2024-08-27 23:17:20|104650.2|104518.6|104681.2|104502.5|104683.7|104523.5|104648.9|104498.8|74
1724800650000|2024-08-27 23:17:30|104672.3|104505.4|104655.4|104509.9|104683.9|104516.1|104653.1|104500.5|73
1724800660000|2024-08-27 23:17:40|104667.4|104512.6|104658.8|104506.2|104680.9|104516.2|104650.9|104499.8|42
1724800670000|2024-08-27 23:17:50|104669.5|104506.5|104677.1|104514.2|104679.7|104516|104650.6|104500.7|65
1724800680000|2024-08-27 23:18:00|104669.2|104517.1|104655.4|104517.4|104677.7|104521.8|104649.6|104502.2|66
1724800690000|2024-08-27 23:18:10|104656|104523.6|104669.5|104506.7|104684.5|104526.8|104650.5|104505|71
1724800700000|2024-08-27 23:18:20|104678.5|104507.7|104687.2|104518.4|104687.2|104523.8|104656|104504.4|77
1724800710000|2024-08-27 23:18:30|104685.3|104509.6|104669.2|104504.8|104686.7|104518.9|104655.6|104497.7|77
1724800720000|2024-08-27 23:18:40|104667|104502.9|104681.9|104515.7|104685|104522.7|104650.7|104502.9|74
1724800730000|2024-08-27 23:18:50|104669.1|104514.9|104676.3|104515.1|104688.5|104517.3|104666.2|104501.4|76
1724800740000|2024-08-27 23:19:00|104671.4|104505.9|104657|104508.2|104686.9|104521.6|104657|104499.6|75
1724800750000|2024-08-27 23:19:10|104656.4|104507.8|104671|104518.1|104688.5|104566.3|104616.3|104504.5|65
1724800760000|2024-08-27 23:19:20|104655.6|104511.8|104658.1|104505|104689.4|104517.5|104655.6|104502.3|76
1724800770000|2024-08-27 23:19:30|104663.7|104503.3|104666.1|104511.7|104688.3|104519.6|104657.7|104502.2|64
1724800780000|2024-08-27 23:19:40|104666.8|104517.1|104680.6|104505.6|104689.5|104521.4|104654.1|104501.9|75
1724800790000|2024-08-27 23:19:50|104676.2|104515.1|104654.9|104523.7|104679.3|104523.8|104647.3|104502|69
1724800800000|2024-08-27 23:20:00|104654.7|104517.2|104649|104519.7|104664.5|104524.7|104646.5|104510.1|55
1724800810000|2024-08-27 23:20:10|104650.6|104519.5|104671.7|104507.7|104681.2|104527.9|104650.6|104503.9|68
1724800820000|2024-08-27 23:20:20|104671.5|104507.4|104668.2|104513.5|104685.6|104518.1|104652.7|104499.7|76
1724800830000|2024-08-27 23:20:30|104670.8|104514.7|104677.5|104510.1|104686.3|104516.2|104646.2|104503.2|74
1724800840000|2024-08-27 23:20:40|104672.3|104509.9|104679.6|104504.7|104679.9|104514.1|104661.2|104499.9|78
1724800850000|2024-08-27 23:20:50|104668.8|104505.9|104670.7|104502.6|104684.1|104514.1|104653.8|104499|76
1724800860000|2024-08-27 23:21:00|104668.7|104505.7|104676.9|104505.4|104684.8|104514.6|104653.4|104500.2|75
1724800870000|2024-08-27 23:21:10|104674.2|104502.9|104682.1|104504.6|104683.1|104508.4|104654.6|104500.5|71
1724800880000|2024-08-27 23:21:20|104683.2|104505|104674.7|104504.7|104686.4|104510.1|104661|104502|79
1724800890000|2024-08-27 23:21:30|104671.1|104504|104652.5|104511.5|104682.3|104512.7|104650.5|104500.1|76
1724800900000|2024-08-27 23:21:40|104652.8|104511.4|104656|104522|104675.8|104565.8|104607.9|104506.3|62
1724800910000|2024-08-27 23:21:50|104660|104516.4|104651.4|104518.3|104670.1|104525.6|104645.2|104512|62
1724800920000|2024-08-27 23:22:00|104654.2|104518.9|104682.5|104509.1|104693|104523.9|104654.2|104506.3|66
1724800930000|2024-08-27 23:22:10|104672.7|104510.5|104655.8|104523.8|104696.6|104530.7|104654|104504.7|72
1724800940000|2024-08-27 23:22:20|104656.9|104517.7|104659.7|104525.3|104671.7|104533.4|104649.5|104513.1|59
1724800950000|2024-08-27 23:22:30|104657.7|104523.3|104656.9|104516.6|104670.7|104563.9|104609.8|104515.9|62
1724800960000|2024-08-27 23:22:40|104656|104516.8|104674.5|104523.9|104683.1|104566.2|104616.2|104512.4|73
1724800970000|2024-08-27 23:22:50|104671.9|104524.5|104672.5|104524.8|104679.3|104526.5|104654.2|104512.3|68
1724800980000|2024-08-27 23:23:00|104676|104513.5|104673.1|104512.6|104692.6|104526.2|104652.9|104508.6|75
1724800990000|2024-08-27 23:23:10|104672.9|104514.5|104676.9|104512.1|104684.7|104524.6|104650.5|104504.2|74
1724801000000|2024-08-27 23:23:20|104673.8|104518|104664.8|104517.9|104679.8|104526|104649.7|104505.3|72
1724801010000|2024-08-27 23:23:30|104663.1|104510|104664.5|104514.2|104678.1|104523.5|104655.1|104504.9|74
1724801020000|2024-08-27 23:23:40|104664.1|104516.7|104679.8|104515.7|104679.8|104523.6|104644.6|104503.7|67
1724801030000|2024-08-27 23:23:50|104672.7|104516.3|104667.6|104505.2|104689.6|104528|104653.1|104503.5|64
1724801040000|2024-08-27 23:24:00|104675.1|104503.8|104666.1|104507.7|104675.1|104528|104649.4|104503.8|74
1724801050000|2024-08-27 23:24:10|104667|104509|104670.8|104521.7|104675.1|104521.7|104646.5|104503.5|74
1724801060000|2024-08-27 23:24:20|104666.7|104520.3|104672.8|104519.5|104673.3|104526.6|104658.2|104504.8|69
1724801070000|2024-08-27 23:24:30|104663.6|104505.6|104666|104522.9|104679.3|104563.4|104613.4|104502|72
1724801080000|2024-08-27 23:24:40|104665.3|104521.6|104650.1|104516.1|104675.1|104559.2|104609.2|104500.4|71
1724801090000|2024-08-27 23:24:50|104652.1|104515.9|104648.3|104517.1|104663.6|104523.3|104639.9|104508.5|75
1724801100000|2024-08-27 23:25:00|104651.4|104518.8|104605|104555|104663.9|104566.1|104605|104510|72
1724801110000|2024-08-27 23:25:10|104649.8|104523.9|104605.8|104555.8|104670.2|104560.6|104605.8|104501.2|66
1724801120000|2024-08-27 23:25:20|104643.3|104515.1|104610.3|104560.3|104659.1|104562.9|104603.1|104507.2|67
1724801130000|2024-08-27 23:25:30|104645.7|104518.2|104652|104519.5|104659.8|104564|104597.1|104509|62
1724801140000|2024-08-27 23:25:40|104652.7|104514.9|104609.8|104559.8|104655.2|104563.4|104603.8|104509.9|54
1724801150000|2024-08-27 23:25:50|104610.1|104560.1|104664.6|104513.8|104670.8|104563|104601.5|104513.8|57
1724801160000|2024-08-27 23:26:00|104662.2|104517.7|104610.8|104560.8|104675.4|104560.8|104604.7|104506.5|67
1724801170000|2024-08-27 23:26:10|104610.4|104560.4|104647.2|104510.7|104655.8|104561.6|104604.6|104510.7|60
1724801180000|2024-08-27 23:26:20|104646.8|104513|104663.4|104511.1|104670.8|104561.4|104604.8|104499.1|73
1724801190000|2024-08-27 23:26:30|104650.5|104502.9|104646.3|104510.1|104668.6|104551.7|104599.5|104502.6|70
1724801200000|2024-08-27 23:26:40|104646.5|104511.2|104641.4|104513.3|104656.7|104562.1|104598.1|104507.5|59
1724801210000|2024-08-27 23:26:50|104603.4|104553.4|104653.8|104513.6|104686.1|104553.4|104601.7|104505.1|63
1724801220000|2024-08-27 23:27:00|104653.7|104511.5|104606.2|104556.2|104660.4|104561.5|104602.8|104510.4|57
1724801230000|2024-08-27 23:27:10|104648.9|104516.5|104664.7|104507.2|104679.6|104524.5|104648.9|104498.6|75
1724801240000|2024-08-27 23:27:20|104665.4|104506.4|104655.5|104508.8|104668.8|104551.8|104600.5|104504.4|74
1724801250000|2024-08-27 23:27:30|104653.1|104511.1|104655.6|104514.3|104662.7|104516.3|104651.6|104506.1|60
1724801260000|2024-08-27 23:27:40|104653.9|104508.1|104683.4|104513.6|104685.7|104516.1|104651.7|104505|77
1724801270000|2024-08-27 23:27:50|104676.5|104512.9|104657.4|104507.4|104684.5|104520.6|104649.8|104504.2|75
1724801280000|2024-08-27 23:28:00|104659|104509.8|104666.7|104507.9|104685.6|104515.4|104651.4|104505.9|72
1724801290000|2024-08-27 23:28:10|104670.9|104513.9|104647.8|104522.1|104670.9|104528.5|104646|104507.7|69
1724801300000|2024-08-27 23:28:20|104647.9|104522|104652.8|104516.7|104661.3|104566.1|104607.4|104513.1|55
1724801310000|2024-08-27 23:28:30|104654.4|104516.2|104653.6|104523.2|104662.4|104567.3|104608.5|104516.2|56
1724801320000|2024-08-27 23:28:40|104654|104523.6|104676.7|104515.2|104689.9|104567.6|104613.1|104511.5|62
1724801330000|2024-08-27 23:28:50|104673.7|104517.7|104673|104512.7|104686.6|104529.1|104653.5|104510.2|79
1724801340000|2024-08-27 23:29:00|104672.7|104514.2|104671.4|104521.5|104688.2|104528.1|104658.7|104504.6|77
1724801350000|2024-08-27 23:29:10|104680.7|104529.7|104675.8|104520.5|104681.2|104533.8|104658.3|104510|71
1724801360000|2024-08-27 23:29:20|104663.9|104521.3|104611.4|104561.4|104681.4|104562.6|104611.4|104505.3|74
1724801370000|2024-08-27 23:29:30|104649.5|104524.1|104669.6|104524.1|104685.9|104561.8|104611.8|104511.8|74
1724801380000|2024-08-27 23:29:40|104667.7|104509.9|104652.2|104521.3|104690.8|104564.5|104614.5|104508.1|75
1724801390000|2024-08-27 23:29:50|104667.7|104517.9|104671.7|104518.5|104691.5|104526.9|104667.7|104507.5|80
1724801400000|2024-08-27 23:30:00|104676.8|104513.2|104683.9|104511.6|104690.2|104525.8|104667.8|104510.2|79
1724801410000|2024-08-27 23:30:10|104685.1|104511.4|104676.2|104510.1|104685.1|104522.5|104664.8|104509.4|78
1724801420000|2024-08-27 23:30:20|104676.3|104511.1|104675.6|104515.2|104690.7|104525.7|104666|104509.3|78
1724801430000|2024-08-27 23:30:30|104676|104512.1|104682.7|104514.5|104685.3|104530.2|104650.8|104511.3|73
1724801440000|2024-08-27 23:30:40|104677.3|104517.2|104678.1|104520.7|104692.8|104524.4|104651.8|104507.3|77
1724801450000|2024-08-27 23:30:50|104675.4|104523.7|104671.1|104529.6|104688.5|104535.6|104663.9|104513.3|79
1724801460000|2024-08-27 23:31:00|104615.7|104565.7|104672.7|104528.4|104690.5|104567|104615.7|104520.9|75
1724801470000|2024-08-27 23:31:10|104679.4|104527.8|104682.2|104528.6|104693.6|104536.2|104662|104519.4|73
1724801480000|2024-08-27 23:31:20|104678.5|104529.7|104680.7|104522.5|104690.5|104536.3|104665.7|104519.9|74
1724801490000|2024-08-27 23:31:30|104679|104535|104681|104527.9|104687.9|104570.5|104620.5|104520.2|77
1724801500000|2024-08-27 23:31:40|104677.6|104524.2|104676.6|104529.8|104686.5|104538.5|104661.4|104522.2|75
1724801510000|2024-08-27 23:31:50|104667.7|104525.5|104679.6|104525.3|104686.9|104570.1|104620.1|104521.2|78
1724801520000|2024-08-27 23:32:00|104682.3|104525.6|104674.2|104522.9|104687.8|104538.8|104665.3|104522.2|73
1724801530000|2024-08-27 23:32:10|104684|104524.7|104676.3|104525.9|104686.9|104538.4|104666.8|104521.4|75
1724801540000|2024-08-27 23:32:20|104681.3|104538.6|104665.8|104528.5|104684.4|104570.3|104620.3|104521.1|76
1724801550000|2024-08-27 23:32:30|104664.6|104529.2|104678.8|104527.4|104678.8|104539.5|104661|104527.4|73
1724801560000|2024-08-27 23:32:40|104676.6|104529.7|104671.1|104535.6|104689.2|104571.4|104621.4|104523.8|73
1724801570000|2024-08-27 23:32:50|104676.5|104538.1|104670.6|104532.7|104685.7|104541.3|104664.6|104521.6|68
1724801580000|2024-08-27 23:33:00|104671.5|104535.9|104669.8|104534.1|104677.8|104572.6|104615.9|104526.8|72
1724801590000|2024-08-27 23:33:10|104670|104533.7|104671.2|104523.6|104682.8|104537.6|104659.2|104521.6|63
1724801600000|2024-08-27 23:33:20|104665.5|104530.1|104657.2|104530.6|104673.8|104570.4|104618.9|104527.4|68
1724801610000|2024-08-27 23:33:30|104660.4|104531.4|104669.8|104533.7|104685.5|104542.1|104657.3|104516.6|78
1724801620000|2024-08-27 23:33:40|104673.5|104530.2|104669.8|104530.1|104681.3|104576.8|104626.8|104518.8|78
1724801630000|2024-08-27 23:33:50|104667.7|104525.6|104660.6|104528.3|104680.9|104543.4|104656.6|104515.1|76
1724801640000|2024-08-27 23:34:00|104662.8|104526.9|104662.8|104526.9|104686.5|104534.2|104656.3|104514.5|79
1724801650000|2024-08-27 23:34:10|104665.4|104523.9|104669.3|104525|104673.3|104542.5|104659.1|104517.1|75
1724801660000|2024-08-27 23:34:20|104668.6|104525.4|104659.6|104533.7|104691.9|104568.8|104614.2|104514.8|71
1724801670000|2024-08-27 23:34:30|104668.9|104534.4|104676.9|104535.4|104686.5|104574.3|104624.3|104518|76
1724801680000|2024-08-27 23:34:40|104667.8|104534.3|104672.5|104527.9|104683.8|104537.7|104662.5|104520.6|78
1724801690000|2024-08-27 23:34:50|104668.7|104526.3|104670.8|104523.6|104683.4|104540.1|104663.5|104518.7|78
1724801700000|2024-08-27 23:35:00|104678.1|104519.9|104675.8|104522.6|104701.6|104532.4|104658.9|104512.6|75
1724801710000|2024-08-27 23:35:10|104675.5|104520.9|104664.9|104539.9|104675.8|104578.8|104617.7|104520.9|74
1724801720000|2024-08-27 23:35:20|104627.1|104577.1|104685.5|104530.6|104691.2|104578.9|104621.4|104529.1|64
1724801730000|2024-08-27 23:35:30|104675.7|104532.1|104674.3|104534.1|104687.4|104577.5|104627.5|104528.2|74
1724801740000|2024-08-27 23:35:40|104678.1|104534.5|104625.3|104575.3|104690.3|104575.3|104622.8|104529.1|78
1724801750000|2024-08-27 23:35:50|104680.6|104539.6|104669.3|104540.7|104687|104579.4|104620.8|104532.3|70
1724801760000|2024-08-27 23:36:00|104667.2|104541.4|104623.3|104573.3|104675.8|104583.2|104618.3|104536|64
1724801770000|2024-08-27 23:36:10|104623|104573|104678.7|104522.6|104680.6|104577.4|104617.7|104522.6|55
1724801780000|2024-08-27 23:36:20|104676.5|104523.7|104684.1|104526.1|104684.9|104568.1|104616.7|104523.3|74
1724801790000|2024-08-27 23:36:30|104680.1|104527.4|104617.2|104567.2|104688.7|104567.2|104616.9|104522.8|72
1724801800000|2024-08-27 23:36:40|104616.3|104566.3|104674.8|104527.3|104682.7|104566.3|104616.3|104520.8|70
1724801810000|2024-08-27 23:36:50|104677.6|104528.8|104671|104528|104689|104532.7|104665.4|104524.1|78
1724801820000|2024-08-27 23:37:00|104670.5|104527.7|104668.9|104529.4|104685.2|104539.5|104663.8|104525.3|74
1724801830000|2024-08-27 23:37:10|104671.7|104531.2|104671.6|104528|104689.5|104564.7|104612.9|104523.5|77
1724801840000|2024-08-27 23:37:20|104674.8|104529.2|104674.2|104526.2|104685.9|104568.3|104614.7|104524.1|76
1724801850000|2024-08-27 23:37:30|104677.2|104529|104685.2|104535.5|104695.2|104569.5|104619.5|104522.5|76
1724801860000|2024-08-27 23:37:40|104682.8|104533.5|104673.4|104533.1|104689|104578.2|104628.2|104531.8|69
1724801870000|2024-08-27 23:37:50|104675.4|104536.2|104666.8|104541.7|104686.9|104579.3|104624.6|104533.2|73
1724801880000|2024-08-27 23:38:00|104628.4|104578.4|104628.6|104578.6|104673.1|104582.6|104622|104535.9|72
1724801890000|2024-08-27 23:38:10|104627.8|104577.8|104622.9|104572.9|104629.5|104579.5|104619.9|104569.9|58
1724801900000|2024-08-27 23:38:20|104624.3|104574.3|104624.2|104574.2|104683.7|104581.4|104621|104533.2|69
1724801910000|2024-08-27 23:38:30|104625.5|104575.5|104681.2|104541.2|104690.2|104579.7|104621.6|104532.7|78
1724801920000|2024-08-27 23:38:40|104680.7|104535|104630|104580|104686.1|104583.4|104622.3|104533.5|68
1724801930000|2024-08-27 23:38:50|104629.1|104579.1|104683|104545.7|104689.8|104584|104627.9|104535|67
1724801940000|2024-08-27 23:39:00|104680.8|104543.6|104630.3|104580.3|104689|104586.2|104625.7|104538.8|74
1724801950000|2024-08-27 23:39:10|104633.4|104583.4|104679.9|104542.3|104680.1|104584.1|104625.6|104539.5|62
1724801960000|2024-08-27 23:39:20|104678.2|104544.6|104680.4|104538.5|104685.5|104581.7|104631.2|104534.3|73
1724801970000|2024-08-27 23:39:30|104687.1|104542.5|104682.4|104545.4|104692.2|104549.7|104671.4|104537.8|73
1724801980000|2024-08-27 23:39:40|104681.9|104544.8|104687.1|104544.1|104691.9|104547.4|104671.2|104534.3|76
1724801990000|2024-08-27 23:39:50|104688.7|104543.9|104678.8|104537.6|104691.5|104586.2|104632.8|104535.4|73
1724802000000|2024-08-27 23:40:00|104669|104537.1|104676.4|104536.2|104686|104579.2|104626.9|104536.1|70
1724802010000|2024-08-27 23:40:10|104674.3|104535.5|104618.3|104568.3|104682.4|104579.8|104618.3|104531.7|70
1724802020000|2024-08-27 23:40:20|104628.8|104578.8|104676.2|104542.3|104695.7|104581|104619.4|104535.9|67
1724802030000|2024-08-27 23:40:30|104674.5|104536.3|104627.4|104577.4|104674.5|104580.6|104617.6|104534.4|57
1724802040000|2024-08-27 23:40:40|104628.6|104578.6|104670.1|104543.4|104693.9|104581.1|104615|104536.3|69
1724802050000|2024-08-27 23:40:50|104679.3|104540.6|104677.4|104538.4|104695.2|104583.5|104630.1|104534.1|76
1724802060000|2024-08-27 23:41:00|104677.6|104536|104679.4|104537.7|104691.4|104578.8|104628.4|104531.1|76
1724802070000|2024-08-27 23:41:10|104676|104534.9|104678.8|104541.8|104692|104578.9|104626.8|104534.5|77
1724802080000|2024-08-27 23:41:20|104679.7|104538|104676.1|104539.7|104680.9|104581.8|104628.2|104536|77
1724802090000|2024-08-27 23:41:30|104676.4|104539.6|104621.4|104571.4|104679|104580|104620.5|104535.6|64
1724802100000|2024-08-27 23:41:40|104621|104571|104625|104575|104627|104577|104616.5|104566.5|44
1724802110000|2024-08-27 23:41:50|104622.5|104572.5|104636.1|104586.1|104699.6|104586.1|104618.9|104542|77
1724802120000|2024-08-27 23:42:00|104635|104585|104627.7|104577.7|104675.2|104586.4|104622.3|104547.4|68
1724802130000|2024-08-27 23:42:10|104628.4|104578.4|104627.1|104577.1|104682.5|104588.7|104626.1|104548.4|65
1724802140000|2024-08-27 23:42:20|104629.2|104579.2|104628.8|104578.8|104630.5|104580.5|104626.8|104576.8|43
1724802150000|2024-08-27 23:42:30|104629.1|104579.1|104631.8|104581.8|104632|104582|104625.6|104575.6|51
1724802160000|2024-08-27 23:42:40|104630|104580|104629.9|104579.9|104632.9|104582.9|104622.8|104572.8|52
1724802170000|2024-08-27 23:42:50|104630.6|104580.6|104621.8|104571.8|104631|104581|104619.5|104569.5|50
1724802180000|2024-08-27 23:43:00|104622.5|104572.5|104625.7|104575.7|104630.1|104580.1|104616.3|104566.3|55
1724802190000|2024-08-27 23:43:10|104627.7|104577.7|104625.6|104575.6|104629.6|104579.6|104624.7|104574.7|54
1724802200000|2024-08-27 23:43:20|104625.9|104575.9|104629.1|104579.1|104634.9|104584.9|104623.9|104573.9|44
1724802210000|2024-08-27 23:43:30|104626.4|104576.4|104627.8|104577.8|104633|104583|104621.4|104571.4|50
1724802220000|2024-08-27 23:43:40|104625.4|104575.4|104623|104573|104630.4|104580.4|104620.6|104570.6|45
1724802230000|2024-08-27 23:43:50|104623.4|104573.4|104623|104573|104629.4|104579.4|104619.7|104569.7|39
1724802240000|2024-08-27 23:44:00|104624.6|104574.6|104621.6|104571.6|104628.6|104578.6|104620|104570|40
1724802250000|2024-08-27 23:44:10|104625.7|104575.7|104623.7|104573.7|104630.4|104580.4|104619.8|104569.8|55
1724802260000|2024-08-27 23:44:20|104622.2|104572.2|104621.9|104571.9|104629|104579|104619.6|104569.6|56
1724802270000|2024-08-27 23:44:30|104625.2|104575.2|104626.8|104576.8|104628.4|104578.4|104617.9|104567.9|54
1724802280000|2024-08-27 23:44:40|104626.1|104576.1|104622.3|104572.3|104629.7|104579.7|104617.9|104567.9|46
1724802290000|2024-08-27 23:44:50|104623.6|104573.6|104623.4|104573.4|104628.1|104578.1|104617.5|104567.5|51
1724802300000|2024-08-27 23:45:00|104624.2|104574.2|104626.3|104576.3|104629.3|104579.3|104619.8|104569.8|45
1724802310000|2024-08-27 23:45:10|104625.5|104575.5|104623.2|104573.2|104626.7|104576.7|104617.9|104567.9|40
1724802320000|2024-08-27 23:45:20|104622.8|104572.8|104627.8|104577.8|104680.5|104589.1|104619.1|104540.3|65
1724802330000|2024-08-27 23:45:30|104627.2|104577.2|104625.7|104575.7|104633.3|104583.3|104624|104574|51
1724802340000|2024-08-27 23:45:40|104626|104576|104629.5|104579.5|104637.8|104587.8|104625.7|104575.7|54
1724802350000|2024-08-27 23:45:50|104629.6|104579.6|104674.9|104548.3|104675.5|104586.7|104629.6|104546.7|58
1724802360000|2024-08-27 23:46:00|104675.9|104546.4|104645.6|104595.6|104709.8|104595.6|104628.9|104546|71
1724802370000|2024-08-27 23:46:10|104642.8|104592.8|104643.6|104593.6|104688.6|104596.7|104633|104551.8|57
1724802380000|2024-08-27 23:46:20|104637.9|104587.9|104644|104594|104693|104597.6|104631.5|104550.5|49
1724802390000|2024-08-27 23:46:30|104648.2|104598.2|104643|104593|104687|104598.2|104635|104552.2|68
1724802400000|2024-08-27 23:46:40|104639.6|104589.6|104638.5|104588.5|104645.4|104595.4|104630.2|104580.2|77
1724802410000|2024-08-27 23:46:50|104638.6|104588.6|104638.7|104588.7|104644.7|104594.7|104632.4|104582.4|68
1724802420000|2024-08-27 23:47:00|104638.2|104588.2|104636.7|104586.7|104645.3|104595.3|104632.5|104582.5|77
1724802430000|2024-08-27 23:47:10|104634.7|104584.7|104707.9|104551.3|104707.9|104595.4|104632.1|104548.5|76
1724802440000|2024-08-27 23:47:20|104699.2|104550.5|104639.7|104589.7|104700.3|104595.5|104629.8|104545.6|78
1724802450000|2024-08-27 23:47:30|104638.8|104588.8|104645.5|104595.5|104690.3|104595.9|104633.9|104548.7|71
1724802460000|2024-08-27 23:47:40|104641|104591|104632.6|104582.6|104689.4|104594.2|104632.6|104545.5|77
1724802470000|2024-08-27 23:47:50|104634.3|104584.3|104635.3|104585.3|104687.3|104593.8|104628.2|104546.2|75
1724802480000|2024-08-27 23:48:00|104635.5|104585.5|104641|104591|104692.6|104593.6|104630.5|104545.3|76
1724802490000|2024-08-27 23:48:10|104639.5|104589.5|104642.2|104592.2|104677.9|104597.4|104631.5|104551.7|75
1724802500000|2024-08-27 23:48:20|104640.6|104590.6|104634.4|104584.4|104643.2|104593.2|104629|104579|43
1724802510000|2024-08-27 23:48:30|104636.4|104586.4|104639.9|104589.9|104641.4|104591.4|104630.7|104580.7|58
1724802520000|2024-08-27 23:48:40|104637.6|104587.6|104692.8|104562.2|104702.2|104605.2|104630.9|104558.3|65
1724802530000|2024-08-27 23:48:50|104695.8|104563.3|104670.3|104620.3|104695.8|104621.1|104652.5|104563.3|67
1724802540000|2024-08-27 23:49:00|104669.1|104619.1|104672.1|104622.1|104712.5|104630.9|104668.5|104576.1|71
1724802550000|2024-08-27 23:49:10|104674.1|104624.1|104674.7|104624.7|104708.3|104629.7|104670.3|104581.3|74
1724802560000|2024-08-27 23:49:20|104675.9|104625.9|104680.3|104630.3|104714.5|104637.8|104674.6|104589.5|56
1724802570000|2024-08-27 23:49:30|104679.9|104629.9|104684.8|104634.8|104714.5|104637.3|104678.8|104588.9|48
1724802580000|2024-08-27 23:49:40|104684.5|104634.5|104685|104635|104687|104637|104679.1|104629.1|26
1724802590000|2024-08-27 23:49:50|104687.1|104637.1|104684.6|104634.6|104714.3|104639.7|104681.4|104587.5|50
1724802600000|2024-08-27 23:50:00|104690.8|104640.8|104689.2|104639.2|104693.1|104643.1|104682.5|104632.5|48
1724802610000|2024-08-27 23:50:10|104686.4|104636.4|104690.1|104640.1|104690.3|104640.3|104679.6|104629.6|70
1724802620000|2024-08-27 23:50:20|104688.2|104638.2|104684.7|104634.7|104693.1|104643.1|104677.2|104627.2|72
1724802630000|2024-08-27 23:50:30|104682|104632|104677.8|104627.8|104682.6|104632.6|104677.7|104627.7|17
1724802640000|2024-08-27 23:50:40|104678.2|104628.2|104674|104624|104689.2|104639.2|104674|104624|25
1724802650000|2024-08-27 23:50:50|104674.8|104624.8|104686.4|104636.4|104697.1|104647.1|104674.8|104624.8|65
1724802660000|2024-08-27 23:51:00|104694.3|104644.3|104687.7|104637.7|104698.4|104648.4|104681.9|104631.9|76
1724802670000|2024-08-27 23:51:10|104687.5|104637.5|104688.8|104638.8|104694.9|104644.9|104679.7|104629.7|45
1724802680000|2024-08-27 23:51:20|104689|104639|104690.7|104640.7|104692.3|104642.3|104687.2|104637.2|16
1724802690000|2024-08-27 23:51:30|104691|104641|104697.7|104647.7|104697.7|104647.7|104689|104639|12
1724802700000|2024-08-27 23:51:40|104698|104648|104690.6|104640.6|104700.3|104650.3|104686.8|104636.8|56
1724802710000|2024-08-27 23:51:50|104691.6|104641.6|104688.8|104638.8|104698.5|104648.5|104687|104637|62
1724802720000|2024-08-27 23:52:00|104688|104638|104677.4|104627.4|104696.7|104646.7|104677.4|104627.4|56
1724802730000|2024-08-27 23:52:10|104677.8|104627.8|104669.4|104619.4|104678.2|104628.2|104668.7|104618.7|57
1724802740000|2024-08-27 23:52:20|104668.8|104618.8|104663.1|104613.1|104674.1|104624.1|104661|104611|44
1724802750000|2024-08-27 23:52:30|104664.2|104614.2|104664.8|104614.8|104665|104615|104661.8|104611.8|20
1724802760000|2024-08-27 23:52:40|104669.9|104619.9|104663.7|104613.7|104670.1|104620.1|104661.4|104611.4|31
1724802770000|2024-08-27 23:52:50|104663.8|104613.8|104667.9|104617.9|104668.2|104618.2|104662.5|104612.5|16
1724802780000|2024-08-27 23:53:00|104666.8|104616.8|104666.9|104616.9|104668.3|104618.3|104665.2|104615.2|30
1724802790000|2024-08-27 23:53:10|104667|104617|104664.3|104614.3|104667.3|104617.3|104663.5|104613.5|14
1724802800000|2024-08-27 23:53:20|104663.8|104613.8|104668.5|104618.5|104672.1|104622.1|104663.6|104613.6|39
1724802810000|2024-08-27 23:53:30|104668|104618|104670.4|104620.4|104670.4|104620.4|104668|104618|6
1724802820000|2024-08-27 23:53:40|104672.5|104622.5|104672.6|104622.6|104672.6|104622.6|104669.9|104619.9|4
1724802830000|2024-08-27 23:53:50|104671.6|104621.6|104671.4|104621.4|104672.5|104622.5|104669.3|104619.3|11
1724802840000|2024-08-27 23:54:00|104672.6|104622.6|104664|104614|104673.6|104623.6|104663.5|104613.5|20
1724802850000|2024-08-27 23:54:10|104663.7|104613.7|104657.3|104607.3|104665|104615|104656.7|104606.7|34
1724802860000|2024-08-27 23:54:20|104657.5|104607.5|104658.3|104608.3|104659.6|104609.6|104656|104606|13
1724802870000|2024-08-27 23:54:30|104658.7|104608.7|104658.9|104608.9|104658.9|104608.9|104658.5|104608.5|4
1724802880000|2024-08-27 23:54:40|104658.8|104608.8|104659.8|104609.8|104661.4|104611.4|104656.1|104606.1|10
1724802890000|2024-08-27 23:54:50|104659.9|104609.9|104660.1|104610.1|104660.2|104610.2|104658.8|104608.8|9
1724802900000|2024-08-27 23:55:00|104657.2|104607.2|104660.1|104610.1|104665|104615|104657.2|104607.2|12
1724802910000|2024-08-27 23:55:10|104660.4|104610.4|104660.3|104610.3|104660.4|104610.4|104660.3|104610.3|2
1724802920000|2024-08-27 23:55:20|104660.1|104610.1|104660.3|104610.3|104660.3|104610.3|104660.1|104610.1|3
1724802930000|2024-08-27 23:55:30|104660|104610|104666.2|104616.2|104668.8|104618.8|104659.2|104609.2|13
1724802940000|2024-08-27 23:55:40|104665.4|104615.4|104662.8|104612.8|104666.2|104616.2|104662.4|104612.4|9
1724802950000|2024-08-27 23:55:50|104662.9|104612.9|104662.6|104612.6|104663|104613|104662.6|104612.6|3
1724802960000|2024-08-27 23:56:00|104662.5|104612.5|104662.6|104612.6|104662.6|104612.6|104662.5|104612.5|2
1724802970000|2024-08-27 23:56:10|104662.3|104612.3|104656.3|104606.3|104665.7|104615.7|104656.3|104606.3|42
1724802980000|2024-08-27 23:56:20|104655.5|104605.5|104653.6|104603.6|104657.8|104607.8|104653|104603|16
1724802990000|2024-08-27 23:56:30|104654|104604|104653.8|104603.8|104654|104604|104653.8|104603.8|4
1724803000000|2024-08-27 23:56:40|104653.7|104603.7|104652.7|104602.7|104653.7|104603.7|104652.7|104602.7|3
1724803010000|2024-08-27 23:56:50|104652.8|104602.8|104652.5|104602.5|104653.2|104603.2|104652.5|104602.5|6
1724803020000|2024-08-27 23:57:00|104652.1|104602.1|104651.8|104601.8|104652.6|104602.6|104651.5|104601.5|9
1724803030000|2024-08-27 23:57:10|104651.7|104601.7|104651.3|104601.3|104651.7|104601.7|104651.2|104601.2|3
1724803040000|2024-08-27 23:57:20|104651.4|104601.4|104651.1|104601.1|104651.4|104601.4|104651.1|104601.1|3
1724803050000|2024-08-27 23:57:30|104651.7|104601.7|104652.5|104602.5|104652.7|104602.7|104651.7|104601.7|5
1724803070000|2024-08-27 23:57:50|104652.2|104602.2|104651.9|104601.9|104652.2|104602.2|104651.9|104601.9|2
1724803080000|2024-08-27 23:58:00|104651.3|104601.3|104650.5|104600.5|104652.1|104602.1|104649.1|104599.1|7
1724803090000|2024-08-27 23:58:10|104650.4|104600.4|104650.4|104600.4|104659.8|104609.8|104647.2|104597.2|25
1724803100000|2024-08-27 23:58:20|104651|104601|104649.7|104599.7|104651|104601|104649.4|104599.4|6
1724803110000|2024-08-27 23:58:30|104650.2|104600.2|104650.9|104600.9|104651.5|104601.5|104650.2|104600.2|5
1724803120000|2024-08-27 23:58:40|104650.8|104600.8|104652.2|104602.2|104652.2|104602.2|104650.6|104600.6|6
1724803130000|2024-08-27 23:58:50|104652.5|104602.5|104652.8|104602.8|104652.9|104602.9|104652.5|104602.5|3
1724803140000|2024-08-27 23:59:00|104652.2|104602.2|104650.7|104600.7|104652.2|104602.2|104650.7|104600.7|5
1724803150000|2024-08-27 23:59:10|104650|104600|104651.2|104601.2|104652|104602|104650|104600|11
1724803160000|2024-08-27 23:59:20|104651.3|104601.3|104651.1|104601.1|104651.3|104601.3|104651.1|104601.1|3
1724803170000|2024-08-27 23:59:30|104651.2|104601.2|104651.4|104601.4|104651.4|104601.4|104650.8|104600.8|5
1724803180000|2024-08-27 23:59:40|104652|104602|104653.1|104603.1|104653.1|104603.1|104651.9|104601.9|3
1724803190000|2024-08-27 23:59:50|104653.9|104603.9|104655.1|104605.1|104655.1|104605.1|104653.7|104603.7|7
1724803200000|2024-08-28 00:00:00|104652.3|104602.3|104660.3|104610.3|104660.3|104610.3|104652.1|104602.1|14
1724803210000|2024-08-28 00:00:10|104659.4|104609.4|104669.7|104619.7|104670.7|104620.7|104655.2|104605.2|29
1724803220000|2024-08-28 00:00:20|104669.3|104619.3|104680.4|104630.4|104681.5|104631.5|104667.3|104617.3|26
1724803230000|2024-08-28 00:00:30|104679.3|104629.3|104678.3|104628.3|104680.9|104630.9|104677.5|104627.5|18
1724803240000|2024-08-28 00:00:40|104678.4|104628.4|104680.7|104630.7|104681|104631|104677.2|104627.2|10
1724803250000|2024-08-28 00:00:50|104678.7|104628.7|104679.2|104629.2|104680.2|104630.2|104678.2|104628.2|5
1724803260000|2024-08-28 00:01:00|104679.1|104629.1|104663|104613|104679.1|104629.1|104660.9|104610.9|27
1724803270000|2024-08-28 00:01:10|104663.6|104613.6|104664.8|104614.8|104665.3|104615.3|104662.4|104612.4|22
1724803280000|2024-08-28 00:01:20|104664.9|104614.9|104663.4|104613.4|104664.9|104614.9|104661.7|104611.7|7
1724803290000|2024-08-28 00:01:30|104663.3|104613.3|104662.7|104612.7|104663.5|104613.5|104662.7|104612.7|5
1724803300000|2024-08-28 00:01:40|104662.6|104612.6|104660.5|104610.5|104666|104616|104660|104610|20
1724803310000|2024-08-28 00:01:50|104660.6|104610.6|104659.5|104609.5|104660.8|104610.8|104659.5|104609.5|7
1724803320000|2024-08-28 00:02:00|104658.9|104608.9|104661.5|104611.5|104665.4|104615.4|104658.3|104608.3|27
1724803330000|2024-08-28 00:02:10|104662|104612|104663.3|104613.3|104663.7|104613.7|104661.2|104611.2|11
1724803340000|2024-08-28 00:02:20|104664.1|104614.1|104666.9|104616.9|104666.9|104616.9|104663.4|104613.4|15
1724803350000|2024-08-28 00:02:30|104667.5|104617.5|104667.5|104617.5|104667.6|104617.6|104667.5|104617.5|3
1724803360000|2024-08-28 00:02:40|104668.2|104618.2|104668.5|104618.5|104668.5|104618.5|104668.2|104618.2|4
1724803370000|2024-08-28 00:02:50|104668.4|104618.4|104665.8|104615.8|104669.2|104619.2|104665.8|104615.8|10
1724803380000|2024-08-28 00:03:00|104664.9|104614.9|104663.6|104613.6|104667.3|104617.3|104663.5|104613.5|17
1724803390000|2024-08-28 00:03:10|104664.1|104614.1|104666.3|104616.3|104667.3|104617.3|104663.5|104613.5|16
1724803400000|2024-08-28 00:03:20|104665.9|104615.9|104665.1|104615.1|104666.6|104616.6|104664.8|104614.8|10
1724803410000|2024-08-28 00:03:30|104665.7|104615.7|104665.2|104615.2|104665.7|104615.7|104664.8|104614.8|5
1724803420000|2024-08-28 00:03:40|104665.3|104615.3|104670.1|104620.1|104671.8|104621.8|104665.3|104615.3|14
1724803430000|2024-08-28 00:03:50|104669.6|104619.6|104669.7|104619.7|104671.3|104621.3|104669.6|104619.6|10
1724803440000|2024-08-28 00:04:00|104669.9|104619.9|104674.9|104624.9|104674.9|104624.9|104669.9|104619.9|15
1724803450000|2024-08-28 00:04:10|104675.1|104625.1|104674|104624|104675.2|104625.2|104673.4|104623.4|11
1724803460000|2024-08-28 00:04:20|104674.1|104624.1|104674.1|104624.1|104674.1|104624.1|104674.1|104624.1|1
1724803470000|2024-08-28 00:04:30|104672.2|104622.2|104671.3|104621.3|104672.2|104622.2|104671.3|104621.3|3
1724803480000|2024-08-28 00:04:40|104671.4|104621.4|104671.9|104621.9|104672.4|104622.4|104670.9|104620.9|8
1724803490000|2024-08-28 00:04:50|104674.8|104624.8|104673.7|104623.7|104674.8|104624.8|104671|104621|11
1724803500000|2024-08-28 00:05:00|104671.4|104621.4|104679.6|104629.6|104682.8|104632.8|104671.1|104621.1|20
1724803510000|2024-08-28 00:05:10|104679.1|104629.1|104678.8|104628.8|104681.8|104631.8|104674.2|104624.2|21
1724803520000|2024-08-28 00:05:20|104676.8|104626.8|104676.9|104626.9|104677.1|104627.1|104674.9|104624.9|8
1724803530000|2024-08-28 00:05:30|104676.8|104626.8|104675.1|104625.1|104676.8|104626.8|104673.9|104623.9|17
1724803540000|2024-08-28 00:05:40|104675.6|104625.6|104685.6|104635.6|104685.6|104635.6|104675.6|104625.6|17
1724803550000|2024-08-28 00:05:50|104685.4|104635.4|104684.9|104634.9|104685.4|104635.4|104684.3|104634.3|5
1724803560000|2024-08-28 00:06:00|104685.3|104635.3|104686.9|104636.9|104688.1|104638.1|104683.8|104633.8|18
1724803570000|2024-08-28 00:06:10|104686.8|104636.8|104684.5|104634.5|104686.8|104636.8|104683.7|104633.7|9
1724803580000|2024-08-28 00:06:20|104686.5|104636.5|104685.8|104635.8|104687.1|104637.1|104684.9|104634.9|12
1724803590000|2024-08-28 00:06:30|104686.3|104636.3|104686.6|104636.6|104687.5|104637.5|104686.3|104636.3|5
1724803600000|2024-08-28 00:06:40|104687|104637|104684.6|104634.6|104687.4|104637.4|104683.9|104633.9|14
1724803610000|2024-08-28 00:06:50|104685.1|104635.1|104685.6|104635.6|104689.5|104639.5|104682.5|104632.5|20
1724803620000|2024-08-28 00:07:00|104686.1|104636.1|104686.3|104636.3|104686.4|104636.4|104686.1|104636.1|3
1724803630000|2024-08-28 00:07:10|104686.2|104636.2|104685.3|104635.3|104689|104639|104683.8|104633.8|17
1724803640000|2024-08-28 00:07:20|104685.5|104635.5|104683.6|104633.6|104686.4|104636.4|104682.1|104632.1|16
1724803650000|2024-08-28 00:07:30|104684.6|104634.6|104686|104636|104689.2|104639.2|104684.6|104634.6|13
1724803660000|2024-08-28 00:07:40|104685.3|104635.3|104687.8|104637.8|104688.8|104638.8|104685|104635|11
1724803670000|2024-08-28 00:07:50|104688|104638|104687.6|104637.6|104689.7|104639.7|104687.6|104637.6|9
1724803680000|2024-08-28 00:08:00|104687.7|104637.7|104686.7|104636.7|104687.7|104637.7|104686.4|104636.4|11
1724803690000|2024-08-28 00:08:10|104686.6|104636.6|104686|104636|104686.6|104636.6|104686|104636|5
1724803700000|2024-08-28 00:08:20|104686.1|104636.1|104686.1|104636.1|104686.1|104636.1|104686.1|104636.1|1
1724803710000|2024-08-28 00:08:30|104686|104636|104686.4|104636.4|104686.5|104636.5|104686|104636|3
1724803720000|2024-08-28 00:08:40|104686.5|104636.5|104686|104636|104686.6|104636.6|104686|104636|5
1724803730000|2024-08-28 00:08:50|104686.4|104636.4|104689.2|104639.2|104689.2|104639.2|104686.4|104636.4|5
1724803740000|2024-08-28 00:09:00|104689.1|104639.1|104687.3|104637.3|104689.1|104639.1|104687.3|104637.3|5
1724803750000|2024-08-28 00:09:10|104687|104637|104688.9|104638.9|104690.6|104640.6|104685.9|104635.9|19
1724803760000|2024-08-28 00:09:20|104688.4|104638.4|104687.6|104637.6|104688.6|104638.6|104687.6|104637.6|7
1724803770000|2024-08-28 00:09:30|104687.1|104637.1|104687.7|104637.7|104687.8|104637.8|104686.9|104636.9|6
1724803780000|2024-08-28 00:09:40|104687.5|104637.5|104688.1|104638.1|104688.3|104638.3|104687.5|104637.5|6
1724803790000|2024-08-28 00:09:50|104687.4|104637.4|104688.8|104638.8|104688.8|104638.8|104687.4|104637.4|4
1724803800000|2024-08-28 00:10:00|104688.3|104638.3|104688.4|104638.4|104690.4|104640.4|104686.2|104636.2|14
1724803810000|2024-08-28 00:10:10|104688.5|104638.5|104688.3|104638.3|104688.7|104638.7|104687.2|104637.2|11
1724803820000|2024-08-28 00:10:20|104688.1|104638.1|104688.9|104638.9|104688.9|104638.9|104687.9|104637.9|4
1724803830000|2024-08-28 00:10:30|104688.8|104638.8|104687|104637|104688.8|104638.8|104687|104637|5
1724803840000|2024-08-28 00:10:40|104686.2|104636.2|104684.5|104634.5|104689.9|104639.9|104684.5|104634.5|18
1724803850000|2024-08-28 00:10:50|104684.4|104634.4|104684.4|104634.4|104685.7|104635.7|104684.2|104634.2|9
1724803860000|2024-08-28 00:11:00|104684.5|104634.5|104683.8|104633.8|104684.6|104634.6|104683.8|104633.8|6
1724803870000|2024-08-28 00:11:10|104684.2|104634.2|104684.7|104634.7|104684.7|104634.7|104684.2|104634.2|6
1724803880000|2024-08-28 00:11:20|104684.4|104634.4|104681.2|104631.2|104684.4|104634.4|104681|104631|10
1724803890000|2024-08-28 00:11:30|104681.3|104631.3|104676.1|104626.1|104682.2|104632.2|104675.8|104625.8|15
1724803900000|2024-08-28 00:11:40|104674.8|104624.8|104672.9|104622.9|104676.8|104626.8|104672.9|104622.9|17
1724803910000|2024-08-28 00:11:50|104672.5|104622.5|104673.2|104623.2|104673.7|104623.7|104672.5|104622.5|10
1724803920000|2024-08-28 00:12:00|104673.4|104623.4|104674.1|104624.1|104674.1|104624.1|104673.4|104623.4|4
1724803930000|2024-08-28 00:12:10|104674.2|104624.2|104671.8|104621.8|104674.3|104624.3|104671.2|104621.2|10
1724803940000|2024-08-28 00:12:20|104674.2|104624.2|104673.5|104623.5|104676.6|104626.6|104670.2|104620.2|22
1724803950000|2024-08-28 00:12:30|104673.9|104623.9|104672.3|104622.3|104673.9|104623.9|104672.3|104622.3|6
1724803960000|2024-08-28 00:12:40|104672.5|104622.5|104672.9|104622.9|104672.9|104622.9|104672.5|104622.5|4
1724803970000|2024-08-28 00:12:50|104672.6|104622.6|104678.9|104628.9|104678.9|104628.9|104672.5|104622.5|16
1724803980000|2024-08-28 00:13:00|104679.5|104629.5|104682.3|104632.3|104683.1|104633.1|104679.5|104629.5|11
1724803990000|2024-08-28 00:13:10|104682.2|104632.2|104681.6|104631.6|104682.4|104632.4|104681.6|104631.6|5
1724804000000|2024-08-28 00:13:20|104681.2|104631.2|104680.2|104630.2|104681.6|104631.6|104680.2|104630.2|9
1724804010000|2024-08-28 00:13:30|104679.9|104629.9|104675.6|104625.6|104679.9|104629.9|104674.6|104624.6|18
1724804020000|2024-08-28 00:13:40|104675.5|104625.5|104675.7|104625.7|104675.9|104625.9|104672.7|104622.7|9
1724804030000|2024-08-28 00:13:50|104672.8|104622.8|104676|104626|104677|104627|104670.6|104620.6|21
1724804040000|2024-08-28 00:14:00|104676.1|104626.1|104678.5|104628.5|104678.5|104628.5|104675.4|104625.4|11
1724804050000|2024-08-28 00:14:10|104678.3|104628.3|104676.1|104626.1|104679.1|104629.1|104673.5|104623.5|26
1724804060000|2024-08-28 00:14:20|104676.2|104626.2|104676.2|104626.2|104676.3|104626.3|104675.9|104625.9|7
1724804070000|2024-08-28 00:14:30|104676.9|104626.9|104676.4|104626.4|104676.9|104626.9|104674.4|104624.4|9
1724804080000|2024-08-28 00:14:40|104676.5|104626.5|104674.7|104624.7|104676.9|104626.9|104674.2|104624.2|11
1724804090000|2024-08-28 00:14:50|104675.3|104625.3|104675.7|104625.7|104676.3|104626.3|104673.7|104623.7|6
1724804100000|2024-08-28 00:15:00|104675.4|104625.4|104675.6|104625.6|104675.6|104625.6|104674|104624|8
1724804110000|2024-08-28 00:15:10|104675.1|104625.1|104676.7|104626.7|104678.6|104628.6|104671.7|104621.7|18
1724804120000|2024-08-28 00:15:20|104676.2|104626.2|104674.3|104624.3|104678.4|104628.4|104674.3|104624.3|13
1724804130000|2024-08-28 00:15:30|104673.8|104623.8|104672|104622|104673.8|104623.8|104669.4|104619.4|17
1724804140000|2024-08-28 00:15:40|104672.1|104622.1|104671.8|104621.8|104674.1|104624.1|104669.6|104619.6|12
1724804150000|2024-08-28 00:15:50|104671.4|104621.4|104672.4|104622.4|104674.3|104624.3|104670.5|104620.5|17
1724804160000|2024-08-28 00:16:00|104672.3|104622.3|104671.4|104621.4|104673.5|104623.5|104671.4|104621.4|13
1724804170000|2024-08-28 00:16:10|104671.2|104621.2|104674.1|104624.1|104674.1|104624.1|104671.2|104621.2|16
1724804180000|2024-08-28 00:16:20|104674.5|104624.5|104674|104624|104676.5|104626.5|104672.2|104622.2|13
1724804190000|2024-08-28 00:16:30|104673.9|104623.9|104673.3|104623.3|104673.9|104623.9|104672.6|104622.6|9
1724804200000|2024-08-28 00:16:40|104673.2|104623.2|104672.2|104622.2|104674.8|104624.8|104669.6|104619.6|24
1724804210000|2024-08-28 00:16:50|104671.7|104621.7|104672.8|104622.8|104673.6|104623.6|104669.7|104619.7|16
1724804220000|2024-08-28 00:17:00|104672.5|104622.5|104672.9|104622.9|104673.3|104623.3|104669.5|104619.5|15
1724804230000|2024-08-28 00:17:10|104673.7|104623.7|104672|104622|104674|104624|104671.1|104621.1|14
1724804240000|2024-08-28 00:17:20|104670.7|104620.7|104671|104621|104673.2|104623.2|104669.7|104619.7|15
1724804250000|2024-08-28 00:17:30|104669.9|104619.9|104671.9|104621.9|104673.6|104623.6|104669.9|104619.9|15
1724804260000|2024-08-28 00:17:40|104672.1|104622.1|104674.1|104624.1|104674.1|104624.1|104671|104621|11
1724804270000|2024-08-28 00:17:50|104673.7|104623.7|104665.1|104615.1|104673.9|104623.9|104664.5|104614.5|21
1724804280000|2024-08-28 00:18:00|104665.3|104615.3|104659.8|104609.8|104665.3|104615.3|104656|104606|33
1724804290000|2024-08-28 00:18:10|104659.5|104609.5|104659.4|104609.4|104662.5|104612.5|104657.9|104607.9|14
1724804300000|2024-08-28 00:18:20|104659.2|104609.2|104655.8|104605.8|104659.5|104609.5|104655.3|104605.3|15
1724804310000|2024-08-28 00:18:30|104657.6|104607.6|104657.6|104607.6|104662.3|104612.3|104657.6|104607.6|17
1724804320000|2024-08-28 00:18:40|104657.5|104607.5|104654.5|104604.5|104657.5|104607.5|104651.7|104601.7|13
1724804330000|2024-08-28 00:18:50|104654.2|104604.2|104655|104605|104655|104605|104652.9|104602.9|12
1724804340000|2024-08-28 00:19:00|104654.7|104604.7|104649|104599|104654.7|104604.7|104648.5|104598.5|13
1724804350000|2024-08-28 00:19:10|104648.5|104598.5|104648.7|104598.7|104651.9|104601.9|104645.7|104595.7|21
1724804360000|2024-08-28 00:19:20|104648.4|104598.4|104648.3|104598.3|104648.7|104598.7|104648.3|104598.3|4
1724804370000|2024-08-28 00:19:30|104648.4|104598.4|104648.4|104598.4|104648.4|104598.4|104648.4|104598.4|1
1724804380000|2024-08-28 00:19:40|104648.7|104598.7|104650.7|104600.7|104651|104601|104647.5|104597.5|19
1724804390000|2024-08-28 00:19:50|104651.2|104601.2|104652.5|104602.5|104653.5|104603.5|104648.9|104598.9|13
1724804400000|2024-08-28 00:20:00|104651.5|104601.5|104649.6|104599.6|104652.1|104602.1|104646.6|104596.6|16
1724804410000|2024-08-28 00:20:10|104650.9|104600.9|104652|104602|104655|104605|104649.7|104599.7|19
1724804420000|2024-08-28 00:20:20|104651.6|104601.6|104651.4|104601.4|104651.6|104601.6|104648.2|104598.2|7
1724804430000|2024-08-28 00:20:30|104651.6|104601.6|104652|104602|104656.6|104606.6|104649.5|104599.5|29
1724804440000|2024-08-28 00:20:40|104652.5|104602.5|104651.1|104601.1|104654.7|104604.7|104650.4|104600.4|19
1724804450000|2024-08-28 00:20:50|104653.3|104603.3|104651.6|104601.6|104654.2|104604.2|104651.6|104601.6|10
1724804460000|2024-08-28 00:21:00|104651.7|104601.7|104651.6|104601.6|104652.6|104602.6|104651.6|104601.6|7
1724804470000|2024-08-28 00:21:10|104652.3|104602.3|104651.6|104601.6|104652.3|104602.3|104651.6|104601.6|2
1724804480000|2024-08-28 00:21:20|104651.7|104601.7|104651.9|104601.9|104652.1|104602.1|104651.7|104601.7|4
1724804490000|2024-08-28 00:21:30|104652|104602|104652.5|104602.5|104652.7|104602.7|104652|104602|9
1724804500000|2024-08-28 00:21:40|104652.4|104602.4|104653.1|104603.1|104656.8|104606.8|104652.4|104602.4|18
1724804510000|2024-08-28 00:21:50|104653.2|104603.2|104651.9|104601.9|104653.2|104603.2|104649.5|104599.5|11
1724804520000|2024-08-28 00:22:00|104651|104601|104646.8|104596.8|104653.9|104603.9|104646.8|104596.8|18
1724804530000|2024-08-28 00:22:10|104647.1|104597.1|104646.4|104596.4|104648.4|104598.4|104646.4|104596.4|13
1724804540000|2024-08-28 00:22:20|104647|104597|104647.2|104597.2|104647.2|104597.2|104646.1|104596.1|8
1724804550000|2024-08-28 00:22:30|104647.3|104597.3|104647.2|104597.2|104647.3|104597.3|104646.3|104596.3|3
1724804560000|2024-08-28 00:22:40|104647.3|104597.3|104651.8|104601.8|104652.4|104602.4|104646.8|104596.8|12
1724804570000|2024-08-28 00:22:50|104652.2|104602.2|104651.4|104601.4|104653.8|104603.8|104648.5|104598.5|37
1724804580000|2024-08-28 00:23:00|104652.1|104602.1|104650.2|104600.2|104652.1|104602.1|104648.4|104598.4|14
1724804590000|2024-08-28 00:23:10|104650.3|104600.3|104650.4|104600.4|104650.4|104600.4|104650.3|104600.3|2
1724804600000|2024-08-28 00:23:20|104650.7|104600.7|104650.3|104600.3|104651.1|104601.1|104649.3|104599.3|11
1724804610000|2024-08-28 00:23:30|104653.4|104603.4|104655.2|104605.2|104655.2|104605.2|104653.4|104603.4|5
1724804620000|2024-08-28 00:23:40|104655.3|104605.3|104655|104605|104655.3|104605.3|104655|104605|4
1724804630000|2024-08-28 00:23:50|104659.5|104609.5|104655.3|104605.3|104659.9|104609.9|104654.9|104604.9|29
1724804640000|2024-08-28 00:24:00|104657.2|104607.2|104656.2|104606.2|104657.3|104607.3|104654.7|104604.7|8
1724804650000|2024-08-28 00:24:10|104658.3|104608.3|104652.7|104602.7|104658.9|104608.9|104652.7|104602.7|13
1724804660000|2024-08-28 00:24:20|104652.5|104602.5|104653.7|104603.7|104655.7|104605.7|104651.9|104601.9|8
1724804670000|2024-08-28 00:24:30|104653.8|104603.8|104651.6|104601.6|104653.8|104603.8|104651.6|104601.6|4
1724804680000|2024-08-28 00:24:40|104650.7|104600.7|104651|104601|104655.1|104605.1|104650.2|104600.2|27
1724804690000|2024-08-28 00:24:50|104650.5|104600.5|104650.1|104600.1|104650.5|104600.5|104649.2|104599.2|8
1724804700000|2024-08-28 00:25:00|104650|104600|104650.2|104600.2|104650.4|104600.4|104649.3|104599.3|11
1724804710000|2024-08-28 00:25:10|104650.4|104600.4|104645.2|104595.2|104650.6|104600.6|104645.1|104595.1|21
1724804720000|2024-08-28 00:25:20|104646.8|104596.8|104642.7|104592.7|104646.8|104596.8|104642.5|104592.5|16
1724804730000|2024-08-28 00:25:30|104641.8|104591.8|104635.2|104585.2|104641.8|104591.8|104633.1|104583.1|19
1724804740000|2024-08-28 00:25:40|104635.6|104585.6|104638.1|104588.1|104638.1|104588.1|104635.6|104585.6|8
1724804750000|2024-08-28 00:25:50|104637.3|104587.3|104638.8|104588.8|104638.8|104588.8|104637.3|104587.3|6
1724804760000|2024-08-28 00:26:00|104638.7|104588.7|104636.7|104586.7|104638.7|104588.7|104636.7|104586.7|12
1724804770000|2024-08-28 00:26:10|104636.5|104586.5|104636.7|104586.7|104639.5|104589.5|104636.3|104586.3|11
1724804780000|2024-08-28 00:26:20|104637.6|104587.6|104638.2|104588.2|104639.8|104589.8|104637.6|104587.6|11
1724804790000|2024-08-28 00:26:30|104638.1|104588.1|104638.1|104588.1|104638.1|104588.1|104638.1|104588.1|1
1724804800000|2024-08-28 00:26:40|104638.5|104588.5|104640.6|104590.6|104640.6|104590.6|104638.5|104588.5|6
1724804810000|2024-08-28 00:26:50|104641|104591|104653.2|104603.2|104653.2|104603.2|104641|104591|22
1724804820000|2024-08-28 00:27:00|104653.4|104603.4|104653.3|104603.3|104653.7|104603.7|104653.3|104603.3|5
1724804830000|2024-08-28 00:27:10|104654|104604|104654.1|104604.1|104657.9|104607.9|104653.6|104603.6|19
1724804840000|2024-08-28 00:27:20|104653.7|104603.7|104653.8|104603.8|104653.8|104603.8|104653.5|104603.5|3
1724804850000|2024-08-28 00:27:30|104653.6|104603.6|104653.6|104603.6|104653.6|104603.6|104653.6|104603.6|1
1724804860000|2024-08-28 00:27:40|104653.5|104603.5|104653.5|104603.5|104653.5|104603.5|104652.5|104602.5|5
1724804870000|2024-08-28 00:27:50|104651.2|104601.2|104646|104596|104651.2|104601.2|104646|104596|13
1724804880000|2024-08-28 00:28:00|104645.7|104595.7|104652.7|104602.7|104652.7|104602.7|104645.7|104595.7|42
1724804890000|2024-08-28 00:28:10|104649.3|104599.3|104649.7|104599.7|104654.6|104604.6|104649.2|104599.2|20
1724804900000|2024-08-28 00:28:20|104651.7|104601.7|104651.6|104601.6|104653.1|104603.1|104649.2|104599.2|17
1724804910000|2024-08-28 00:28:30|104651.7|104601.7|104653.5|104603.5|104653.6|104603.6|104651.1|104601.1|17
1724804920000|2024-08-28 00:28:40|104653.2|104603.2|104653.9|104603.9|104653.9|104603.9|104650.5|104600.5|8
1724804930000|2024-08-28 00:28:50|104651.8|104601.8|104651.1|104601.1|104653.9|104603.9|104651.1|104601.1|9
1724804940000|2024-08-28 00:29:00|104650.6|104600.6|104651.3|104601.3|104652.8|104602.8|104649.7|104599.7|11
1724804950000|2024-08-28 00:29:10|104651.2|104601.2|104648.8|104598.8|104652.6|104602.6|104648.8|104598.8|9
1724804960000|2024-08-28 00:29:20|104649.3|104599.3|104647.2|104597.2|104651.1|104601.1|104647.2|104597.2|12
1724804970000|2024-08-28 00:29:30|104650.8|104600.8|104651.9|104601.9|104652.1|104602.1|104646.9|104596.9|30
1724804980000|2024-08-28 00:29:40|104651.7|104601.7|104651|104601|104653.9|104603.9|104650.3|104600.3|19
1724804990000|2024-08-28 00:29:50|104650.9|104600.9|104648.9|104598.9|104651.2|104601.2|104645.5|104595.5|27
1724805000000|2024-08-28 00:30:00|104644.2|104594.2|104649.9|104599.9|104651.8|104601.8|104643.4|104593.4|41
1724805010000|2024-08-28 00:30:10|104650.5|104600.5|104646.3|104596.3|104657.7|104607.7|104645.2|104595.2|28
1724805020000|2024-08-28 00:30:20|104649.7|104599.7|104644.6|104594.6|104649.9|104599.9|104637.1|104587.1|33
1724805030000|2024-08-28 00:30:30|104644.7|104594.7|104641.2|104591.2|104644.7|104594.7|104640.6|104590.6|17
1724805040000|2024-08-28 00:30:40|104640.8|104590.8|104643|104593|104643|104593|104638.1|104588.1|13
1724805050000|2024-08-28 00:30:50|104641.3|104591.3|104639.9|104589.9|104647.5|104597.5|104639.9|104589.9|16
1724805060000|2024-08-28 00:31:00|104640|104590|104636.3|104586.3|104641.8|104591.8|104636.3|104586.3|10
1724805070000|2024-08-28 00:31:10|104638.1|104588.1|104639.9|104589.9|104642.8|104592.8|104638.1|104588.1|37
1724805080000|2024-08-28 00:31:20|104639.6|104589.6|104636.4|104586.4|104639.6|104589.6|104634.4|104584.4|9
1724805090000|2024-08-28 00:31:30|104637|104587|104634.5|104584.5|104637|104587|104634.5|104584.5|11
1724805100000|2024-08-28 00:31:40|104634.4|104584.4|104633.9|104583.9|104634.4|104584.4|104633.6|104583.6|5
1724805110000|2024-08-28 00:31:50|104633.3|104583.3|104634.4|104584.4|104634.4|104584.4|104633.3|104583.3|6
1724805120000|2024-08-28 00:32:00|104633.7|104583.7|104636.9|104586.9|104637.6|104587.6|104632.8|104582.8|13
1724805130000|2024-08-28 00:32:10|104637.4|104587.4|104637.3|104587.3|104637.5|104587.5|104635.8|104585.8|11
1724805140000|2024-08-28 00:32:20|104635.5|104585.5|104639.9|104589.9|104641.6|104591.6|104635.5|104585.5|26
1724805150000|2024-08-28 00:32:30|104637.9|104587.9|104639.8|104589.8|104639.8|104589.8|104637.6|104587.6|9
1724805160000|2024-08-28 00:32:40|104637.7|104587.7|104637|104587|104639.4|104589.4|104637|104587|9
1724805170000|2024-08-28 00:32:50|104636.4|104586.4|104636.2|104586.2|104636.7|104586.7|104636.2|104586.2|5
1724805180000|2024-08-28 00:33:00|104636.4|104586.4|104636.5|104586.5|104636.5|104586.5|104636.3|104586.3|3
1724805190000|2024-08-28 00:33:10|104636.3|104586.3|104636|104586|104636.3|104586.3|104636|104586|4
1724805200000|2024-08-28 00:33:20|104637|104587|104639.9|104589.9|104639.9|104589.9|104635.9|104585.9|12
1724805210000|2024-08-28 00:33:30|104637.6|104587.6|104640.8|104590.8|104640.8|104590.8|104637.6|104587.6|6
1724805220000|2024-08-28 00:33:40|104640.9|104590.9|104640.8|104590.8|104643.1|104593.1|104639.6|104589.6|8
1724805230000|2024-08-28 00:33:50|104642.9|104592.9|104641.8|104591.8|104642.9|104592.9|104640.3|104590.3|7
1724805240000|2024-08-28 00:34:00|104641.9|104591.9|104641.9|104591.9|104642|104592|104641.9|104591.9|3
1724805250000|2024-08-28 00:34:10|104642|104592|104638.6|104588.6|104642|104592|104636.9|104586.9|16
1724805260000|2024-08-28 00:34:20|104637.2|104587.2|104635.3|104585.3|104638.2|104588.2|104635.3|104585.3|14
1724805270000|2024-08-28 00:34:30|104635.8|104585.8|104635.4|104585.4|104635.8|104585.8|104635.4|104585.4|2
1724805280000|2024-08-28 00:34:40|104634.9|104584.9|104630.3|104580.3|104640.6|104590.6|104630.3|104580.3|23
1724805290000|2024-08-28 00:34:50|104630.8|104580.8|104632.1|104582.1|104632.1|104582.1|104630.8|104580.8|6
1724805300000|2024-08-28 00:35:00|104632.4|104582.4|104632.6|104582.6|104632.6|104582.6|104632.4|104582.4|6
1724805310000|2024-08-28 00:35:10|104633.5|104583.5|104634.1|104584.1|104634.5|104584.5|104632.9|104582.9|6
1724805320000|2024-08-28 00:35:20|104636.2|104586.2|104636.9|104586.9|104639.9|104589.9|104634.8|104584.8|14
1724805330000|2024-08-28 00:35:30|104636.2|104586.2|104635.1|104585.1|104636.2|104586.2|104635.1|104585.1|7
1724805340000|2024-08-28 00:35:40|104635|104585|104633.6|104583.6|104635|104585|104633.6|104583.6|5
1724805350000|2024-08-28 00:35:50|104633.5|104583.5|104634.6|104584.6|104638.2|104588.2|104632.8|104582.8|21
1724805360000|2024-08-28 00:36:00|104632.5|104582.5|104628.1|104578.1|104633.8|104583.8|104628.1|104578.1|11
1724805370000|2024-08-28 00:36:10|104627.3|104577.3|104627.9|104577.9|104627.9|104577.9|104627.3|104577.3|7
1724805380000|2024-08-28 00:36:20|104627.7|104577.7|104627.9|104577.9|104627.9|104577.9|104627.4|104577.4|5
1724805390000|2024-08-28 00:36:30|104628.1|104578.1|104629.5|104579.5|104632.7|104582.7|104627.8|104577.8|8
1724805400000|2024-08-28 00:36:40|104629.6|104579.6|104633.4|104583.4|104633.4|104583.4|104629.6|104579.6|3
1724805410000|2024-08-28 00:36:50|104633.7|104583.7|104629.3|104579.3|104633.8|104583.8|104629.3|104579.3|7
1724805420000|2024-08-28 00:37:00|104631.5|104581.5|104629.2|104579.2|104634.9|104584.9|104628.2|104578.2|28
1724805430000|2024-08-28 00:37:10|104629.6|104579.6|104629.7|104579.7|104630.6|104580.6|104627.6|104577.6|35
1724805440000|2024-08-28 00:37:20|104629.6|104579.6|104629|104579|104629.6|104579.6|104629|104579|5
1724805450000|2024-08-28 00:37:30|104629.1|104579.1|104629.1|104579.1|104632|104582|104628.8|104578.8|8
1724805460000|2024-08-28 00:37:40|104629|104579|104629.2|104579.2|104629.2|104579.2|104629|104579|4
1724805470000|2024-08-28 00:37:50|104629.1|104579.1|104631.8|104581.8|104631.8|104581.8|104629.1|104579.1|5
1724805480000|2024-08-28 00:38:00|104631.6|104581.6|104627.9|104577.9|104632.4|104582.4|104627.9|104577.9|8
1724805490000|2024-08-28 00:38:10|104630.9|104580.9|104631.1|104581.1|104631.1|104581.1|104630.9|104580.9|2
1724805500000|2024-08-28 00:38:20|104631|104581|104629.1|104579.1|104631|104581|104628.6|104578.6|4
1724805510000|2024-08-28 00:38:30|104629.2|104579.2|104631.4|104581.4|104632.2|104582.2|104629.2|104579.2|7
1724805520000|2024-08-28 00:38:40|104631.8|104581.8|104633.2|104583.2|104633.2|104583.2|104631.8|104581.8|4
1724805530000|2024-08-28 00:38:50|104632.9|104582.9|104634.5|104584.5|104638.5|104588.5|104632.9|104582.9|20
1724805540000|2024-08-28 00:39:00|104633.9|104583.9|104635.3|104585.3|104636.7|104586.7|104632.7|104582.7|14
1724805550000|2024-08-28 00:39:10|104636.1|104586.1|104636.8|104586.8|104636.8|104586.8|104634.6|104584.6|7
1724805560000|2024-08-28 00:39:20|104636.7|104586.7|104635.5|104585.5|104636.7|104586.7|104633.7|104583.7|6
1724805570000|2024-08-28 00:39:30|104633.4|104583.4|104630.4|104580.4|104635.8|104585.8|104628.8|104578.8|15
1724805580000|2024-08-28 00:39:40|104629.5|104579.5|104635.5|104585.5|104638.9|104588.9|104629.5|104579.5|42
1724805590000|2024-08-28 00:39:50|104634.9|104584.9|104637.5|104587.5|104638.1|104588.1|104633.9|104583.9|19
1724805600000|2024-08-28 00:40:00|104636.5|104586.5|104637.1|104587.1|104637.4|104587.4|104636.2|104586.2|10
1724805610000|2024-08-28 00:40:10|104637|104587|104635.3|104585.3|104640.8|104590.8|104633.7|104583.7|16
1724805620000|2024-08-28 00:40:20|104632.9|104582.9|104631.8|104581.8|104633.7|104583.7|104631.8|104581.8|9
1724805630000|2024-08-28 00:40:30|104631.7|104581.7|104631|104581|104633.9|104583.9|104631|104581|6
1724805640000|2024-08-28 00:40:40|104630.9|104580.9|104630.9|104580.9|104630.9|104580.9|104630.9|104580.9|1
1724805650000|2024-08-28 00:40:50|104631.5|104581.5|104631.8|104581.8|104634.1|104584.1|104631.4|104581.4|5
1724805660000|2024-08-28 00:41:00|104633.2|104583.2|104633.6|104583.6|104633.6|104583.6|104633.2|104583.2|4
1724805670000|2024-08-28 00:41:10|104634.6|104584.6|104634.8|104584.8|104634.8|104584.8|104634.6|104584.6|2
1724805680000|2024-08-28 00:41:20|104634.9|104584.9|104634.4|104584.4|104634.9|104584.9|104634.3|104584.3|3
1724805690000|2024-08-28 00:41:30|104634.3|104584.3|104630.5|104580.5|104634.3|104584.3|104630.5|104580.5|6
1724805700000|2024-08-28 00:41:40|104631.6|104581.6|104633.1|104583.1|104633.2|104583.2|104631.6|104581.6|9
1724805710000|2024-08-28 00:41:50|104633.3|104583.3|104634|104584|104634.1|104584.1|104633.2|104583.2|8
1724805720000|2024-08-28 00:42:00|104632.7|104582.7|104627|104577|104632.7|104582.7|104625.2|104575.2|27
1724805730000|2024-08-28 00:42:10|104628.5|104578.5|104627.8|104577.8|104628.5|104578.5|104627.7|104577.7|3
1724805740000|2024-08-28 00:42:20|104625.5|104575.5|104624.9|104574.9|104628.2|104578.2|104624.8|104574.8|7
1724805750000|2024-08-28 00:42:30|104627.3|104577.3|104626.7|104576.7|104629.1|104579.1|104624.2|104574.2|14
1724805760000|2024-08-28 00:42:40|104626.5|104576.5|104628.1|104578.1|104628.1|104578.1|104625.8|104575.8|4
1724805770000|2024-08-28 00:42:50|104628.5|104578.5|104624.1|104574.1|104628.5|104578.5|104624.1|104574.1|5
1724805780000|2024-08-28 00:43:00|104624|104574|104623.2|104573.2|104624|104574|104623.2|104573.2|7
1724805790000|2024-08-28 00:43:10|104623.3|104573.3|104623.3|104573.3|104623.4|104573.4|104623.2|104573.2|4
1724805800000|2024-08-28 00:43:20|104623.2|104573.2|104626.4|104576.4|104626.4|104576.4|104623.2|104573.2|6
1724805810000|2024-08-28 00:43:30|104626.5|104576.5|104626.8|104576.8|104626.8|104576.8|104626.4|104576.4|3
1724805820000|2024-08-28 00:43:40|104626|104576|104625.4|104575.4|104626|104576|104624.5|104574.5|10
1724805830000|2024-08-28 00:43:50|104625.2|104575.2|104625.1|104575.1|104626|104576|104625|104575|7
1724805840000|2024-08-28 00:44:00|104625.6|104575.6|104625.5|104575.5|104625.6|104575.6|104625.5|104575.5|2
1724805850000|2024-08-28 00:44:10|104625.6|104575.6|104627.2|104577.2|104627.2|104577.2|104625.6|104575.6|7
1724805860000|2024-08-28 00:44:20|104627.1|104577.1|104624.2|104574.2|104627.1|104577.1|104622.1|104572.1|9
1724805870000|2024-08-28 00:44:30|104624.3|104574.3|104625.1|104575.1|104625.1|104575.1|104624.3|104574.3|5
1724805880000|2024-08-28 00:44:40|104625.2|104575.2|104628.1|104578.1|104630.8|104580.8|104624.5|104574.5|12
1724805890000|2024-08-28 00:44:50|104628.6|104578.6|104630.8|104580.8|104632.2|104582.2|104628.6|104578.6|9
1724805900000|2024-08-28 00:45:00|104630.4|104580.4|104628.3|104578.3|104630.4|104580.4|104628.3|104578.3|10
1724805910000|2024-08-28 00:45:10|104628.5|104578.5|104626.7|104576.7|104628.5|104578.5|104626.7|104576.7|6
1724805920000|2024-08-28 00:45:20|104626.8|104576.8|104626.7|104576.7|104626.8|104576.8|104626.7|104576.7|4
1724805930000|2024-08-28 00:45:30|104626.8|104576.8|104627|104577|104628.6|104578.6|104626.8|104576.8|4
1724805940000|2024-08-28 00:45:40|104628.1|104578.1|104627|104577|104628.1|104578.1|104627|104577|4
1724805950000|2024-08-28 00:45:50|104626.9|104576.9|104626.1|104576.1|104626.9|104576.9|104626.1|104576.1|3
1724805960000|2024-08-28 00:46:00|104626.8|104576.8|104629.2|104579.2|104629.2|104579.2|104626.8|104576.8|8
1724805970000|2024-08-28 00:46:10|104628.9|104578.9|104628.4|104578.4|104629.5|104579.5|104628.4|104578.4|8
1724805980000|2024-08-28 00:46:20|104628.7|104578.7|104629.2|104579.2|104629.2|104579.2|104628.7|104578.7|4
1724805990000|2024-08-28 00:46:30|104629.1|104579.1|104629|104579|104629.5|104579.5|104629|104579|3
1724806000000|2024-08-28 00:46:40|104628.6|104578.6|104628.7|104578.7|104629.2|104579.2|104628.6|104578.6|4
1724806010000|2024-08-28 00:46:50|104629.2|104579.2|104628.5|104578.5|104629.8|104579.8|104628.4|104578.4|11
1724806020000|2024-08-28 00:47:00|104628.6|104578.6|104628.7|104578.7|104629.3|104579.3|104627.6|104577.6|8
1724806030000|2024-08-28 00:47:10|104629.1|104579.1|104629|104579|104629.7|104579.7|104628.7|104578.7|6
1724806040000|2024-08-28 00:47:20|104629.4|104579.4|104629.7|104579.7|104630.6|104580.6|104629.4|104579.4|8
1724806050000|2024-08-28 00:47:30|104629.5|104579.5|104628.6|104578.6|104629.5|104579.5|104628.5|104578.5|5
1724806060000|2024-08-28 00:47:40|104628.7|104578.7|104628.7|104578.7|104628.7|104578.7|104628.7|104578.7|1
1724806070000|2024-08-28 00:47:50|104629.1|104579.1|104629.1|104579.1|104629.1|104579.1|104629.1|104579.1|1
1724806080000|2024-08-28 00:48:00|104629.5|104579.5|104629.8|104579.8|104630|104580|104629.5|104579.5|4
1724806090000|2024-08-28 00:48:10|104629.7|104579.7|104630.9|104580.9|104630.9|104580.9|104629.7|104579.7|7
1724806100000|2024-08-28 00:48:20|104630.8|104580.8|104629.2|104579.2|104630.8|104580.8|104629.2|104579.2|3
1724806110000|2024-08-28 00:48:30|104629.1|104579.1|104628.6|104578.6|104629.1|104579.1|104628.5|104578.5|5
1724806120000|2024-08-28 00:48:40|104628.7|104578.7|104626.2|104576.2|104628.7|104578.7|104626.2|104576.2|5
1724806130000|2024-08-28 00:48:50|104626|104576|104624.9|104574.9|104626|104576|104624.9|104574.9|2
1724806140000|2024-08-28 00:49:00|104624.1|104574.1|104624.4|104574.4|104625.3|104575.3|104621.7|104571.7|16
1724806150000|2024-08-28 00:49:10|104624.3|104574.3|104623.5|104573.5|104624.3|104574.3|104623.5|104573.5|5
1724806160000|2024-08-28 00:49:20|104623.8|104573.8|104624.7|104574.7|104625.2|104575.2|104621.4|104571.4|25
1724806170000|2024-08-28 00:49:30|104624.6|104574.6|104624.9|104574.9|104624.9|104574.9|104624.5|104574.5|4
1724806180000|2024-08-28 00:49:40|104624.8|104574.8|104624.8|104574.8|104624.8|104574.8|104624.4|104574.4|3
1724806190000|2024-08-28 00:49:50|104624.5|104574.5|104622.5|104572.5|104626.5|104576.5|104621.5|104571.5|21
1724806200000|2024-08-28 00:50:00|104623.1|104573.1|104627|104577|104627.3|104577.3|104623.1|104573.1|11
1724806210000|2024-08-28 00:50:10|104626.6|104576.6|104627.8|104577.8|104633.1|104583.1|104626.6|104576.6|7
1724806220000|2024-08-28 00:50:20|104628.4|104578.4|104629.4|104579.4|104631|104581|104628.4|104578.4|6
1724806230000|2024-08-28 00:50:30|104629.3|104579.3|104629.1|104579.1|104633.2|104583.2|104628.4|104578.4|34
1724806240000|2024-08-28 00:50:40|104630.2|104580.2|104626.5|104576.5|104632.1|104582.1|104626.5|104576.5|25
1724806250000|2024-08-28 00:50:50|104625.9|104575.9|104627.6|104577.6|104628.4|104578.4|104625.9|104575.9|4
1724806260000|2024-08-28 00:51:00|104627.7|104577.7|104628.5|104578.5|104628.5|104578.5|104622.1|104572.1|23
1724806270000|2024-08-28 00:51:10|104628.9|104578.9|104629.5|104579.5|104631.8|104581.8|104627.7|104577.7|19
1724806280000|2024-08-28 00:51:20|104630.1|104580.1|104628.8|104578.8|104631.6|104581.6|104626.3|104576.3|16
1724806290000|2024-08-28 00:51:30|104628.6|104578.6|104626.3|104576.3|104628.6|104578.6|104626.1|104576.1|9
1724806300000|2024-08-28 00:51:40|104626.8|104576.8|104626.9|104576.9|104626.9|104576.9|104626.8|104576.8|2
1724806310000|2024-08-28 00:51:50|104627.1|104577.1|104630.9|104580.9|104631.6|104581.6|104626.9|104576.9|13
1724806320000|2024-08-28 00:52:00|104630.5|104580.5|104630.1|104580.1|104632.1|104582.1|104624.7|104574.7|35
1724806330000|2024-08-28 00:52:10|104630|104580|104629.9|104579.9|104635.4|104585.4|104629.9|104579.9|38
1724806340000|2024-08-28 00:52:20|104630.3|104580.3|104627.9|104577.9|104632.9|104582.9|104626.8|104576.8|35
1724806350000|2024-08-28 00:52:30|104628.2|104578.2|104630|104580|104630.1|104580.1|104627|104577|21
1724806360000|2024-08-28 00:52:40|104631.9|104581.9|104626.8|104576.8|104631.9|104581.9|104624.7|104574.7|48
1724806370000|2024-08-28 00:52:50|104629.4|104579.4|104627.3|104577.3|104630.1|104580.1|104625.2|104575.2|19
1724806380000|2024-08-28 00:53:00|104627.6|104577.6|104628|104578|104629|104579|104626.8|104576.8|11
1724806390000|2024-08-28 00:53:10|104627.9|104577.9|104629.5|104579.5|104629.5|104579.5|104627.9|104577.9|7
1724806400000|2024-08-28 00:53:20|104629.9|104579.9|104629.8|104579.8|104631.6|104581.6|104627.5|104577.5|13
1724806410000|2024-08-28 00:53:30|104627.1|104577.1|104629.1|104579.1|104629.1|104579.1|104627.1|104577.1|5
1724806420000|2024-08-28 00:53:40|104629.5|104579.5|104629.1|104579.1|104632|104582|104627.7|104577.7|17
1724806430000|2024-08-28 00:53:50|104630.1|104580.1|104630.2|104580.2|104630.4|104580.4|104630.1|104580.1|7
1724806440000|2024-08-28 00:54:00|104630.3|104580.3|104633.9|104583.9|104636.2|104586.2|104630.3|104580.3|17
1724806450000|2024-08-28 00:54:10|104634.3|104584.3|104638.9|104588.9|104639.1|104589.1|104634.2|104584.2|51
1724806460000|2024-08-28 00:54:20|104638.2|104588.2|104639.2|104589.2|104639.3|104589.3|104637.6|104587.6|40
1724806470000|2024-08-28 00:54:30|104638.7|104588.7|104634.5|104584.5|104639.2|104589.2|104633.9|104583.9|15
1724806480000|2024-08-28 00:54:40|104634.9|104584.9|104638.2|104588.2|104639|104589|104632.5|104582.5|18
1724806490000|2024-08-28 00:54:50|104638.6|104588.6|104631.3|104581.3|104638.8|104588.8|104631.3|104581.3|22
1724806500000|2024-08-28 00:55:00|104631.9|104581.9|104634.4|104584.4|104646.7|104596.7|104631|104581|44
1724806510000|2024-08-28 00:55:10|104633.6|104583.6|104632.3|104582.3|104635.6|104585.6|104631|104581|32
1724806520000|2024-08-28 00:55:20|104632|104582|104631.2|104581.2|104632.2|104582.2|104629.8|104579.8|14
1724806530000|2024-08-28 00:55:30|104631.5|104581.5|104631.5|104581.5|104631.5|104581.5|104631.3|104581.3|4
1724806540000|2024-08-28 00:55:40|104631.3|104581.3|104631.6|104581.6|104631.8|104581.8|104631.3|104581.3|4
1724806550000|2024-08-28 00:55:50|104629|104579|104631.5|104581.5|104633.5|104583.5|104629|104579|40
1724806560000|2024-08-28 00:56:00|104632.1|104582.1|104631.9|104581.9|104634.5|104584.5|104631.1|104581.1|8
1724806570000|2024-08-28 00:56:10|104632.1|104582.1|104632.8|104582.8|104632.8|104582.8|104632.1|104582.1|5
1724806580000|2024-08-28 00:56:20|104633|104583|104630.3|104580.3|104633|104583|104629.2|104579.2|14
1724806590000|2024-08-28 00:56:30|104629.7|104579.7|104630.5|104580.5|104633.2|104583.2|104629.7|104579.7|12
1724806600000|2024-08-28 00:56:40|104630.4|104580.4|104631.5|104581.5|104632.5|104582.5|104630.4|104580.4|10
1724806610000|2024-08-28 00:56:50|104631.7|104581.7|104631.9|104581.9|104632.3|104582.3|104631.7|104581.7|5
1724806620000|2024-08-28 00:57:00|104631.8|104581.8|104633.9|104583.9|104634.5|104584.5|104628.9|104578.9|17
1724806630000|2024-08-28 00:57:10|104633.7|104583.7|104635.3|104585.3|104635.3|104585.3|104633.5|104583.5|9
1724806640000|2024-08-28 00:57:20|104635|104585|104631.3|104581.3|104635|104585|104631.3|104581.3|6
1724806650000|2024-08-28 00:57:30|104630.1|104580.1|104624.3|104574.3|104630.1|104580.1|104623.2|104573.2|15
1724806660000|2024-08-28 00:57:40|104624.9|104574.9|104609.5|104559.5|104628.6|104578.6|104609|104559|27
1724806670000|2024-08-28 00:57:50|104609.1|104559.1|104609|104559|104610|104560|104607.9|104557.9|10
1724806680000|2024-08-28 00:58:00|104608|104558|104609.5|104559.5|104609.9|104559.9|104607.4|104557.4|15
1724806690000|2024-08-28 00:58:10|104607.3|104557.3|104611.9|104561.9|104612.2|104562.2|104607.3|104557.3|10
1724806700000|2024-08-28 00:58:20|104612|104562|104612.6|104562.6|104614.1|104564.1|104612|104562|6
1724806710000|2024-08-28 00:58:30|104612.5|104562.5|104613.2|104563.2|104613.2|104563.2|104612.5|104562.5|5
1724806720000|2024-08-28 00:58:40|104612.9|104562.9|104611.8|104561.8|104612.9|104562.9|104611.8|104561.8|6
1724806730000|2024-08-28 00:58:50|104612.4|104562.4|104610.1|104560.1|104612.4|104562.4|104610.1|104560.1|11
1724806740000|2024-08-28 00:59:00|104610.2|104560.2|104607.6|104557.6|104610.2|104560.2|104607.2|104557.2|8
1724806750000|2024-08-28 00:59:10|104607.8|104557.8|104608.3|104558.3|104608.6|104558.6|104607.5|104557.5|9
1724806760000|2024-08-28 00:59:20|104608.1|104558.1|104608|104558|104608.1|104558.1|104608|104558|2
1724806770000|2024-08-28 00:59:30|104605.3|104555.3|104601.3|104551.3|104607.1|104557.1|104599.2|104549.2|33
1724806780000|2024-08-28 00:59:40|104600|104550|104601.7|104551.7|104602|104552|104598.5|104548.5|16
1724806790000|2024-08-28 00:59:50|104602.2|104552.2|104604.4|104554.4|104606.1|104556.1|104599.8|104549.8|16
1724806800000|2024-08-28 01:00:00|104604.8|104554.8|104605|104555|104607.2|104557.2|104602.3|104552.3|15
1724806810000|2024-08-28 01:00:10|104604.2|104554.2|104605.1|104555.1|104607.8|104557.8|104602.9|104552.9|15
1724806820000|2024-08-28 01:00:20|104603.5|104553.5|104606.2|104556.2|104609.1|104559.1|104603.5|104553.5|26
1724806830000|2024-08-28 01:00:30|104607.8|104557.8|104605.3|104555.3|104608.7|104558.7|104604|104554|20
1724806840000|2024-08-28 01:00:40|104607.3|104557.3|104614.3|104564.3|104614.3|104564.3|104604.7|104554.7|19
1724806850000|2024-08-28 01:00:50|104615.2|104565.2|104612.8|104562.8|104617.6|104567.6|104612.7|104562.7|28
1724806860000|2024-08-28 01:01:00|104611.8|104561.8|104615.6|104565.6|104615.6|104565.6|104611.8|104561.8|20
1724806870000|2024-08-28 01:01:10|104615.4|104565.4|104614.7|104564.7|104619.4|104569.4|104614.6|104564.6|18
1724806880000|2024-08-28 01:01:20|104614.6|104564.6|104615.2|104565.2|104615.2|104565.2|104613.9|104563.9|7
1724806890000|2024-08-28 01:01:30|104617.4|104567.4|104617.7|104567.7|104617.7|104567.7|104614.4|104564.4|9
1724806900000|2024-08-28 01:01:40|104617.5|104567.5|104614|104564|104621|104571|104611.2|104561.2|30
1724806910000|2024-08-28 01:01:50|104614.3|104564.3|104615.9|104565.9|104618.1|104568.1|104612.3|104562.3|16
1724806920000|2024-08-28 01:02:00|104616|104566|104617.6|104567.6|104618.5|104568.5|104615.7|104565.7|7
1724806930000|2024-08-28 01:02:10|104616.9|104566.9|104616.7|104566.7|104617|104567|104616.7|104566.7|3
1724806940000|2024-08-28 01:02:20|104616.8|104566.8|104617.8|104567.8|104617.9|104567.9|104616.8|104566.8|6
1724806950000|2024-08-28 01:02:30|104618.5|104568.5|104611.6|104561.6|104623|104573|104610.7|104560.7|30
1724806960000|2024-08-28 01:02:40|104611.5|104561.5|104616.9|104566.9|104616.9|104566.9|104611|104561|12
1724806970000|2024-08-28 01:02:50|104617|104567|104628.2|104578.2|104628.2|104578.2|104616.9|104566.9|18
1724806980000|2024-08-28 01:03:00|104628.4|104578.4|104625.2|104575.2|104628.4|104578.4|104622.8|104572.8|22
1724806990000|2024-08-28 01:03:10|104625|104575|104622.5|104572.5|104626.5|104576.5|104621.9|104571.9|23
1724807000000|2024-08-28 01:03:20|104622.4|104572.4|104624.1|104574.1|104624.4|104574.4|104621.1|104571.1|18
1724807010000|2024-08-28 01:03:30|104623.2|104573.2|104624.2|104574.2|104626.3|104576.3|104620.8|104570.8|39
1724807020000|2024-08-28 01:03:40|104624|104574|104628.1|104578.1|104628.3|104578.3|104623.7|104573.7|20
1724807030000|2024-08-28 01:03:50|104628.2|104578.2|104627|104577|104628.2|104578.2|104624.3|104574.3|25
1724807040000|2024-08-28 01:04:00|104626.7|104576.7|104626|104576|104626.7|104576.7|104624.8|104574.8|12
1724807050000|2024-08-28 01:04:10|104626.1|104576.1|104623.2|104573.2|104626.1|104576.1|104623.2|104573.2|11
1724807060000|2024-08-28 01:04:20|104623.3|104573.3|104620.1|104570.1|104626.9|104576.9|104615.1|104565.1|27
1724807070000|2024-08-28 01:04:30|104622.4|104572.4|104619.7|104569.7|104624.8|104574.8|104619.5|104569.5|19
1724807080000|2024-08-28 01:04:40|104619.8|104569.8|104618|104568|104619.8|104569.8|104617.5|104567.5|8
1724807090000|2024-08-28 01:04:50|104618.1|104568.1|104621.2|104571.2|104625|104575|104618.1|104568.1|20
1724807100000|2024-08-28 01:05:00|104621.5|104571.5|104620.4|104570.4|104622.4|104572.4|104618.5|104568.5|16
1724807110000|2024-08-28 01:05:10|104620.2|104570.2|104621.9|104571.9|104621.9|104571.9|104617.7|104567.7|13
1724807120000|2024-08-28 01:05:20|104621.8|104571.8|104626.9|104576.9|104626.9|104576.9|104621.8|104571.8|16
1724807130000|2024-08-28 01:05:30|104624.5|104574.5|104622.4|104572.4|104624.8|104574.8|104621.5|104571.5|17
1724807140000|2024-08-28 01:05:40|104623.3|104573.3|104628.1|104578.1|104628.1|104578.1|104623.3|104573.3|21
1724807150000|2024-08-28 01:05:50|104627.7|104577.7|104627.1|104577.1|104628.9|104578.9|104626.5|104576.5|15
1724807160000|2024-08-28 01:06:00|104626.9|104576.9|104628.1|104578.1|104628.6|104578.6|104625.6|104575.6|9
1724807170000|2024-08-28 01:06:10|104626.4|104576.4|104624|104574|104628.3|104578.3|104624|104574|12
1724807180000|2024-08-28 01:06:20|104623.9|104573.9|104626.1|104576.1|104627.3|104577.3|104623.9|104573.9|11
1724807190000|2024-08-28 01:06:30|104626.2|104576.2|104630|104580|104630.2|104580.2|104625.2|104575.2|16
1724807200000|2024-08-28 01:06:40|104630.4|104580.4|104633.1|104583.1|104633.8|104583.8|104630.4|104580.4|10
1724807220000|2024-08-28 01:07:00|104633|104583|104632.2|104582.2|104633|104583|104632.2|104582.2|7
1724807230000|2024-08-28 01:07:10|104631.7|104581.7|104628.6|104578.6|104631.7|104581.7|104627.8|104577.8|11
1724807240000|2024-08-28 01:07:20|104628|104578|104629|104579|104629|104579|104625.8|104575.8|7
1724807250000|2024-08-28 01:07:30|104626.6|104576.6|104625.2|104575.2|104626.6|104576.6|104623.1|104573.1|6
1724807260000|2024-08-28 01:07:40|104623|104573|104623.3|104573.3|104624|104574|104622|104572|9
1724807270000|2024-08-28 01:07:50|104622.8|104572.8|104623.6|104573.6|104624.1|104574.1|104621.1|104571.1|9
1724807280000|2024-08-28 01:08:00|104624.2|104574.2|104629|104579|104629|104579|104624.2|104574.2|7
1724807290000|2024-08-28 01:08:10|104629.5|104579.5|104628.6|104578.6|104629.5|104579.5|104627.4|104577.4|6
1724807300000|2024-08-28 01:08:20|104628.4|104578.4|104628.4|104578.4|104628.4|104578.4|104628.1|104578.1|4
1724807310000|2024-08-28 01:08:30|104628.8|104578.8|104638.7|104588.7|104640.6|104590.6|104628.8|104578.8|21
1724807320000|2024-08-28 01:08:40|104639|104589|104637.1|104587.1|104639.9|104589.9|104637.1|104587.1|12
1724807330000|2024-08-28 01:08:50|104634.3|104584.3|104637.2|104587.2|104637.2|104587.2|104633.8|104583.8|14
1724807340000|2024-08-28 01:09:00|104635|104585|104638.5|104588.5|104638.5|104588.5|104635|104585|12
1724807350000|2024-08-28 01:09:10|104641|104591|104641.2|104591.2|104643|104593|104639.4|104589.4|11
1724807360000|2024-08-28 01:09:20|104637.9|104587.9|104641.8|104591.8|104642.4|104592.4|104637.9|104587.9|12
1724807370000|2024-08-28 01:09:30|104641.9|104591.9|104645|104595|104645|104595|104639.8|104589.8|13
1724807380000|2024-08-28 01:09:40|104645.5|104595.5|104644.2|104594.2|104645.5|104595.5|104642.3|104592.3|9
1724807390000|2024-08-28 01:09:50|104643.6|104593.6|104642.4|104592.4|104647.7|104597.7|104642.4|104592.4|11
1724807400000|2024-08-28 01:10:00|104641.1|104591.1|104639.1|104589.1|104641.1|104591.1|104639.1|104589.1|5
1724807410000|2024-08-28 01:10:10|104639|104589|104638.1|104588.1|104639.4|104589.4|104635.7|104585.7|8
1724807420000|2024-08-28 01:10:20|104638.2|104588.2|104638.2|104588.2|104638.2|104588.2|104638.2|104588.2|1
1724807430000|2024-08-28 01:10:30|104639|104589|104639|104589|104639|104589|104639|104589|1
1724807440000|2024-08-28 01:10:40|104638.7|104588.7|104640.1|104590.1|104640.1|104590.1|104638.7|104588.7|6
1724807450000|2024-08-28 01:10:50|104639.6|104589.6|104639.6|104589.6|104639.6|104589.6|104639.6|104589.6|1
1724807460000|2024-08-28 01:11:00|104642|104592|104637.2|104587.2|104642|104592|104635.8|104585.8|13
1724807470000|2024-08-28 01:11:10|104637|104587|104637.4|104587.4|104637.6|104587.6|104637|104587|5
1724807480000|2024-08-28 01:11:20|104637.3|104587.3|104636.9|104586.9|104637.5|104587.5|104636.9|104586.9|5
1724807490000|2024-08-28 01:11:30|104635.5|104585.5|104639.2|104589.2|104639.2|104589.2|104635.5|104585.5|11
1724807500000|2024-08-28 01:11:40|104638.3|104588.3|104641.7|104591.7|104641.7|104591.7|104638.2|104588.2|8
1724807510000|2024-08-28 01:11:50|104641.9|104591.9|104642.2|104592.2|104643|104593|104641.9|104591.9|5
1724807520000|2024-08-28 01:12:00|104642.3|104592.3|104641.7|104591.7|104642.4|104592.4|104641.7|104591.7|4
1724807530000|2024-08-28 01:12:10|104641.6|104591.6|104638.7|104588.7|104643.3|104593.3|104637.4|104587.4|16
1724807540000|2024-08-28 01:12:20|104637.9|104587.9|104636.4|104586.4|104637.9|104587.9|104634.6|104584.6|10
1724807550000|2024-08-28 01:12:30|104636.2|104586.2|104640.9|104590.9|104640.9|104590.9|104635.9|104585.9|12
1724807560000|2024-08-28 01:12:40|104641.8|104591.8|104641.6|104591.6|104642.1|104592.1|104639.4|104589.4|7
1724807570000|2024-08-28 01:12:50|104641.5|104591.5|104643.3|104593.3|104644|104594|104641|104591|12
1724807580000|2024-08-28 01:13:00|104642.6|104592.6|104645.3|104595.3|104645.3|104595.3|104642.1|104592.1|13
1724807590000|2024-08-28 01:13:10|104644.8|104594.8|104646.2|104596.2|104646.2|104596.2|104644.7|104594.7|10
1724807600000|2024-08-28 01:13:20|104645.1|104595.1|104647.3|104597.3|104647.3|104597.3|104645.1|104595.1|6
1724807610000|2024-08-28 01:13:30|104647.4|104597.4|104647.4|104597.4|104647.4|104597.4|104647.4|104597.4|1
1724807620000|2024-08-28 01:13:40|104647.5|104597.5|104647.4|104597.4|104647.5|104597.5|104647.4|104597.4|2
1724807630000|2024-08-28 01:13:50|104648.5|104598.5|104645.3|104595.3|104648.5|104598.5|104644.2|104594.2|15
1724807640000|2024-08-28 01:14:00|104646.4|104596.4|104648.5|104598.5|104649.8|104599.8|104643|104593|15
1724807650000|2024-08-28 01:14:10|104648|104598|104647.9|104597.9|104649|104599|104646.4|104596.4|7
1724807660000|2024-08-28 01:14:20|104648|104598|104648.7|104598.7|104648.7|104598.7|104644.8|104594.8|10
1724807670000|2024-08-28 01:14:30|104648.8|104598.8|104647.6|104597.6|104648.8|104598.8|104646|104596|12
1724807680000|2024-08-28 01:14:40|104648.6|104598.6|104652.1|104602.1|104652.9|104602.9|104648.6|104598.6|12
1724807690000|2024-08-28 01:14:50|104651.6|104601.6|104655|104605|104655.4|104605.4|104651.5|104601.5|15
1724807700000|2024-08-28 01:15:00|104654.9|104604.9|104654.3|104604.3|104654.9|104604.9|104654.1|104604.1|10
1724807710000|2024-08-28 01:15:10|104654.5|104604.5|104656.1|104606.1|104660.2|104610.2|104651.6|104601.6|24
1724807720000|2024-08-28 01:15:20|104653.7|104603.7|104657.6|104607.6|104658.6|104608.6|104653.5|104603.5|14
1724807730000|2024-08-28 01:15:30|104657.9|104607.9|104658.2|104608.2|104660.9|104610.9|104656.3|104606.3|15
1724807740000|2024-08-28 01:15:40|104658.8|104608.8|104665.7|104615.7|104665.7|104615.7|104658.8|104608.8|12
1724807750000|2024-08-28 01:15:50|104665.5|104615.5|104665.2|104615.2|104665.5|104615.5|104665.2|104615.2|4
1724807760000|2024-08-28 01:16:00|104665.7|104615.7|104665.1|104615.1|104665.7|104615.7|104665|104615|5
1724807770000|2024-08-28 01:16:10|104665.2|104615.2|104661.1|104611.1|104665.4|104615.4|104661.1|104611.1|10
1724807780000|2024-08-28 01:16:20|104661|104611|104664.8|104614.8|104667|104617|104661|104611|18
1724807790000|2024-08-28 01:16:30|104664.4|104614.4|104664.2|104614.2|104664.4|104614.4|104663.9|104613.9|5
1724807800000|2024-08-28 01:16:40|104664|104614|104662|104612|104664|104614|104662|104612|5
1724807810000|2024-08-28 01:16:50|104661.8|104611.8|104661|104611|104661.9|104611.9|104661|104611|7
1724807820000|2024-08-28 01:17:00|104662.1|104612.1|104661.2|104611.2|104664.2|104614.2|104658.2|104608.2|20
1724807830000|2024-08-28 01:17:10|104661.4|104611.4|104662|104612|104664|104614|104661.2|104611.2|9
1724807840000|2024-08-28 01:17:20|104662.9|104612.9|104664.1|104614.1|104664.9|104614.9|104662.9|104612.9|10
1724807850000|2024-08-28 01:17:30|104664|104614|104664.9|104614.9|104665|104615|104664|104614|7
1724807860000|2024-08-28 01:17:40|104665.2|104615.2|104668.8|104618.8|104670.9|104620.9|104663.4|104613.4|21
1724807870000|2024-08-28 01:17:50|104668.7|104618.7|104669.4|104619.4|104669.6|104619.6|104668.7|104618.7|5
1724807880000|2024-08-28 01:18:00|104669|104619|104667.1|104617.1|104671.4|104621.4|104666.3|104616.3|13
1724807890000|2024-08-28 01:18:10|104667.3|104617.3|104663.1|104613.1|104673.3|104623.3|104659.8|104609.8|40
1724807900000|2024-08-28 01:18:20|104663|104613|104663.9|104613.9|104667.2|104617.2|104661.8|104611.8|20
1724807910000|2024-08-28 01:18:30|104661.8|104611.8|104662.3|104612.3|104664.5|104614.5|104660.5|104610.5|15
1724807920000|2024-08-28 01:18:40|104662.1|104612.1|104662.5|104612.5|104663.6|104613.6|104659.9|104609.9|10
1724807930000|2024-08-28 01:18:50|104662.4|104612.4|104662|104612|104664.2|104614.2|104662|104612|7
1724807940000|2024-08-28 01:19:00|104662.2|104612.2|104662|104612|104662.2|104612.2|104662|104612|2
1724807950000|2024-08-28 01:19:10|104661.9|104611.9|104665.4|104615.4|104665.4|104615.4|104661.9|104611.9|8
1724807960000|2024-08-28 01:19:20|104666.7|104616.7|104666.7|104616.7|104667.9|104617.9|104663.1|104613.1|14
1724807970000|2024-08-28 01:19:30|104666.2|104616.2|104662.6|104612.6|104666.2|104616.2|104662.6|104612.6|9
1724807980000|2024-08-28 01:19:40|104662.2|104612.2|104665.3|104615.3|104665.3|104615.3|104662.2|104612.2|10
1724807990000|2024-08-28 01:19:50|104666.2|104616.2|104669.6|104619.6|104669.7|104619.7|104666.2|104616.2|13
1724808000000|2024-08-28 01:20:00|104670|104620|104668.2|104618.2|104670.6|104620.6|104666.5|104616.5|10
1724808010000|2024-08-28 01:20:10|104668.1|104618.1|104668.1|104618.1|104671.6|104621.6|104666.7|104616.7|12
1724808020000|2024-08-28 01:20:20|104668.9|104618.9|104668.6|104618.6|104669.2|104619.2|104666.6|104616.6|12
1724808030000|2024-08-28 01:20:30|104666.4|104616.4|104662.7|104612.7|104666.4|104616.4|104662.4|104612.4|10
1724808040000|2024-08-28 01:20:40|104662.1|104612.1|104663.4|104613.4|104663.8|104613.8|104660.8|104610.8|10
1724808050000|2024-08-28 01:20:50|104663.8|104613.8|104665.4|104615.4|104666.3|104616.3|104663.8|104613.8|8
1724808060000|2024-08-28 01:21:00|104665.2|104615.2|104665.1|104615.1|104665.2|104615.2|104665.1|104615.1|2
1724808070000|2024-08-28 01:21:10|104665|104615|104664.6|104614.6|104665.1|104615.1|104664.6|104614.6|4
1724808080000|2024-08-28 01:21:20|104664.5|104614.5|104662.8|104612.8|104665|104615|104661.6|104611.6|13
1724808090000|2024-08-28 01:21:30|104663.3|104613.3|104662|104612|104663.3|104613.3|104662|104612|3
1724808100000|2024-08-28 01:21:40|104662.2|104612.2|104661.9|104611.9|104662.6|104612.6|104661.9|104611.9|5
1724808110000|2024-08-28 01:21:50|104662.4|104612.4|104661.1|104611.1|104662.4|104612.4|104661|104611|5
1724808120000|2024-08-28 01:22:00|104661.5|104611.5|104658.9|104608.9|104661.5|104611.5|104658.7|104608.7|9
1724808130000|2024-08-28 01:22:10|104658.8|104608.8|104660|104610|104660|104610|104658.8|104608.8|7
1724808140000|2024-08-28 01:22:20|104660.9|104610.9|104662.6|104612.6|104662.6|104612.6|104660.9|104610.9|4
1724808150000|2024-08-28 01:22:30|104662.3|104612.3|104663|104613|104663|104613|104661.6|104611.6|9
1724808160000|2024-08-28 01:22:40|104663.4|104613.4|104667.9|104617.9|104670.3|104620.3|104663.4|104613.4|12
1724808170000|2024-08-28 01:22:50|104668.4|104618.4|104667|104617|104668.5|104618.5|104667|104617|7
1724808180000|2024-08-28 01:23:00|104666.6|104616.6|104665.3|104615.3|104666.6|104616.6|104665.3|104615.3|10
1724808190000|2024-08-28 01:23:10|104664|104614|104663|104613|104664.2|104614.2|104662.7|104612.7|7
1724808200000|2024-08-28 01:23:20|104663.2|104613.2|104665.8|104615.8|104666.4|104616.4|104663|104613|15
1724808210000|2024-08-28 01:23:30|104666.7|104616.7|104667.5|104617.5|104668.5|104618.5|104664.4|104614.4|17
1724808220000|2024-08-28 01:23:40|104667.4|104617.4|104718.2|104668.2|104719.5|104669.5|104664.6|104614.6|42
1724808230000|2024-08-28 01:23:50|104716.7|104666.7|104717.2|104667.2|104722|104672|104716.7|104666.7|21
1724808240000|2024-08-28 01:24:00|104716.1|104666.1|104718.6|104668.6|104721.4|104671.4|104716.1|104666.1|32
1724808250000|2024-08-28 01:24:10|104719.7|104669.7|104695.7|104645.7|104726|104676|104695.7|104645.7|37
1724808260000|2024-08-28 01:24:20|104697.5|104647.5|104692.2|104642.2|104702.2|104652.2|104689.2|104639.2|47
1724808270000|2024-08-28 01:24:30|104691.7|104641.7|104697.2|104647.2|104699.9|104649.9|104691.2|104641.2|35
1724808280000|2024-08-28 01:24:40|104698.8|104648.8|104703.6|104653.6|104704.6|104654.6|104698.8|104648.8|13
1724808290000|2024-08-28 01:24:50|104704.1|104654.1|104709.1|104659.1|104711.4|104661.4|104704.1|104654.1|25
1724808300000|2024-08-28 01:25:00|104708.8|104658.8|104709.7|104659.7|104714.9|104664.9|104708.8|104658.8|25
1724808310000|2024-08-28 01:25:10|104708.6|104658.6|104712.8|104662.8|104712.8|104662.8|104708.6|104658.6|20
1724808320000|2024-08-28 01:25:20|104712.7|104662.7|104706.9|104656.9|104713.8|104663.8|104703|104653|30
1724808330000|2024-08-28 01:25:30|104705.9|104655.9|104687.3|104637.3|104705.9|104655.9|104685.3|104635.3|50
1724808340000|2024-08-28 01:25:40|104687.5|104637.5|104686.7|104636.7|104693.5|104643.5|104682.1|104632.1|34
1724808350000|2024-08-28 01:25:50|104687.1|104637.1|104688.9|104638.9|104693.7|104643.7|104684.8|104634.8|49
1724808360000|2024-08-28 01:26:00|104693.7|104643.7|104693|104643|104694.3|104644.3|104687.7|104637.7|34
1724808370000|2024-08-28 01:26:10|104691.5|104641.5|104683.7|104633.7|104694.1|104644.1|104680.4|104630.4|32
1724808380000|2024-08-28 01:26:20|104685.6|104635.6|104678.8|104628.8|104685.6|104635.6|104678.8|104628.8|35
1724808390000|2024-08-28 01:26:30|104678.6|104628.6|104677.9|104627.9|104682.9|104632.9|104677.9|104627.9|27
1724808400000|2024-08-28 01:26:40|104677.5|104627.5|104679.6|104629.6|104683.2|104633.2|104674.1|104624.1|31
1724808410000|2024-08-28 01:26:50|104679.8|104629.8|104681.4|104631.4|104684.2|104634.2|104677.4|104627.4|19
1724808420000|2024-08-28 01:27:00|104681.8|104631.8|104686|104636|104690.1|104640.1|104681.8|104631.8|33
1724808430000|2024-08-28 01:27:10|104684.1|104634.1|104688.2|104638.2|104688.7|104638.7|104682.8|104632.8|37
1724808440000|2024-08-28 01:27:20|104688.1|104638.1|104687.3|104637.3|104689.8|104639.8|104685.7|104635.7|25
1724808450000|2024-08-28 01:27:30|104685.7|104635.7|104690|104640|104690|104640|104683.4|104633.4|39
1724808460000|2024-08-28 01:27:40|104691.4|104641.4|104691.5|104641.5|104696.1|104646.1|104687.6|104637.6|23
1724808470000|2024-08-28 01:27:50|104691.9|104641.9|104690.9|104640.9|104697.4|104647.4|104689.1|104639.1|33
1724808480000|2024-08-28 01:28:00|104691.2|104641.2|104691.3|104641.3|104691.9|104641.9|104687.4|104637.4|19
1724808490000|2024-08-28 01:28:10|104691.5|104641.5|104691.9|104641.9|104693.7|104643.7|104690.5|104640.5|10
1724808500000|2024-08-28 01:28:20|104692.1|104642.1|104694|104644|104695.9|104645.9|104692.1|104642.1|21
1724808510000|2024-08-28 01:28:30|104698|104648|104702|104652|104702.8|104652.8|104695.3|104645.3|33
1724808520000|2024-08-28 01:28:40|104700.6|104650.6|104701.4|104651.4|104702|104652|104699.9|104649.9|16
1724808530000|2024-08-28 01:28:50|104701.1|104651.1|104704.2|104654.2|104709.5|104659.5|104700.4|104650.4|17
1724808540000|2024-08-28 01:29:00|104704|104654|104705.1|104655.1|104707.2|104657.2|104704|104654|10
1724808550000|2024-08-28 01:29:10|104705.2|104655.2|104703.5|104653.5|104705.3|104655.3|104703.5|104653.5|10
1724808560000|2024-08-28 01:29:20|104706.4|104656.4|104708.3|104658.3|104708.3|104658.3|104702.7|104652.7|57
1724808570000|2024-08-28 01:29:30|104708.1|104658.1|104701.9|104651.9|104709.5|104659.5|104699|104649|51
1724808580000|2024-08-28 01:29:40|104702.9|104652.9|104704.1|104654.1|104706.5|104656.5|104698.9|104648.9|33
1724808590000|2024-08-28 01:29:50|104703.8|104653.8|104703.6|104653.6|104708.7|104658.7|104703.6|104653.6|17
1724808600000|2024-08-28 01:30:00|104702.6|104652.6|104692|104642|104702.6|104652.6|104692|104642|30
1724808610000|2024-08-28 01:30:10|104689.4|104639.4|104692|104642|104692|104642|104687.9|104637.9|23
1724808620000|2024-08-28 01:30:20|104692.1|104642.1|104691.4|104641.4|104702.6|104652.6|104691.3|104641.3|43
1724808630000|2024-08-28 01:30:30|104693.4|104643.4|104682.5|104632.5|104716|104655.9|104682.5|104613|33
1724808640000|2024-08-28 01:30:40|104682.6|104632.6|104663|104613|104682.6|104632.6|104663|104613|50
1724808650000|2024-08-28 01:30:50|104663.3|104613.3|104668.3|104618.3|104696.2|104619.9|104657.9|104599.3|54
1724808660000|2024-08-28 01:31:00|104669.8|104619.8|104683.9|104583.4|104683.9|104621.2|104659.2|104583.4|41
1724808670000|2024-08-28 01:31:10|104683.3|104586.5|104695.6|104581|104696|104613.1|104660|104580.2|47
1724808680000|2024-08-28 01:31:20|104690.1|104586.7|104662|104612|104690.7|104614.4|104660.5|104586.7|33
1724808690000|2024-08-28 01:31:30|104662.2|104612.2|104660.8|104610.8|104682.1|104614.2|104660.8|104587.7|16
1724808700000|2024-08-28 01:31:40|104660|104610|104661.1|104611.1|104663.3|104613.3|104659.5|104609.5|20
1724808710000|2024-08-28 01:31:50|104660.7|104610.7|104659.8|104609.8|104662.9|104612.9|104657.4|104607.4|29
1724808720000|2024-08-28 01:32:00|104660.1|104610.1|104681|104584.2|104684.6|104613.5|104659.7|104584.2|35
1724808730000|2024-08-28 01:32:10|104658.8|104608.8|104653.5|104603.5|104660|104610|104652.7|104602.7|31
1724808740000|2024-08-28 01:32:20|104653.9|104603.9|104650|104600|104653.9|104603.9|104649.9|104599.9|31
1724808750000|2024-08-28 01:32:30|104649.7|104599.7|104646|104596|104651.6|104601.6|104643.9|104593.9|35
1724808760000|2024-08-28 01:32:40|104646.1|104596.1|104650|104600|104651|104601|104645.4|104595.4|27
1724808770000|2024-08-28 01:32:50|104649.3|104599.3|104648.5|104598.5|104651.4|104601.4|104646.6|104596.6|20
1724808780000|2024-08-28 01:33:00|104648.8|104598.8|104641.6|104591.6|104649.6|104599.6|104639.5|104589.5|29
1724808790000|2024-08-28 01:33:10|104641.1|104591.1|104646.6|104596.6|104648.8|104598.8|104635.2|104585.2|45
1724808800000|2024-08-28 01:33:20|104644.7|104594.7|104649.2|104599.2|104672.4|104599.2|104644.7|104574.8|21
1724808810000|2024-08-28 01:33:30|104647.2|104597.2|104656.4|104606.4|104659.3|104609.3|104643.6|104593.6|34
1724808820000|2024-08-28 01:33:40|104655.8|104605.8|104662.3|104612.3|104662.3|104612.3|104655.8|104605.8|18
1724808830000|2024-08-28 01:33:50|104662.9|104612.9|104662.5|104612.5|104663.4|104613.4|104661.2|104611.2|13
1724808840000|2024-08-28 01:34:00|104662|104612|104633.7|104583.7|104662|104612|104632.6|104582.6|40
1724808850000|2024-08-28 01:34:10|104632.3|104582.3|104633.4|104583.4|104636|104586|104630.3|104580.3|41
1724808860000|2024-08-28 01:34:20|104633.1|104583.1|104627.2|104577.2|104633.1|104583.1|104626|104576|39
1724808870000|2024-08-28 01:34:30|104627.5|104577.5|104629.2|104579.2|104629.6|104579.6|104625.3|104575.3|26
1724808880000|2024-08-28 01:34:40|104630.2|104580.2|104628.7|104578.7|104631.9|104581.9|104628.6|104578.6|23
1724808890000|2024-08-28 01:34:50|104629.7|104579.7|104627.8|104577.8|104631.8|104581.8|104626.2|104576.2|22
1724808900000|2024-08-28 01:35:00|104627.3|104577.3|104625.9|104575.9|104627.3|104577.3|104619|104569|43
1724808910000|2024-08-28 01:35:10|104626|104576|104633.2|104583.2|104659.4|104586.2|104626|104557.9|30
1724808920000|2024-08-28 01:35:20|104634.3|104584.3|104646.2|104596.2|104646.2|104596.2|104630.1|104580.1|37
1724808930000|2024-08-28 01:35:30|104646.5|104596.5|104646.6|104596.6|104668.3|104601.1|104645.2|104572.1|26
1724808940000|2024-08-28 01:35:40|104646.5|104596.5|104643.3|104593.3|104646.5|104596.5|104637.6|104587.6|32
1724808950000|2024-08-28 01:35:50|104644|104594|104640.4|104590.4|104644.2|104594.2|104640.4|104590.4|17
1724808960000|2024-08-28 01:36:00|104640.6|104590.6|104642.2|104592.2|104665.9|104593.9|104640.5|104571.6|30
1724808970000|2024-08-28 01:36:10|104642.5|104592.5|104645.1|104595.1|104646.6|104596.6|104642.5|104592.5|15
1724808980000|2024-08-28 01:36:20|104644.4|104594.4|104649.6|104599.6|104672.7|104602.6|104644.4|104574.7|44
1724808990000|2024-08-28 01:36:30|104650.3|104600.3|104656.2|104606.2|104656.2|104606.2|104647.5|104597.5|20
1724809000000|2024-08-28 01:36:40|104655.2|104605.2|104651.9|104601.9|104655.9|104605.9|104649.3|104599.3|26
1724809010000|2024-08-28 01:36:50|104652.1|104602.1|104659.7|104609.7|104659.7|104609.7|104652.1|104602.1|38
1724809020000|2024-08-28 01:37:00|104659.9|104609.9|104665.9|104615.9|104668.4|104618.4|104656.3|104606.3|55
1724809030000|2024-08-28 01:37:10|104665.3|104615.3|104671.4|104621.4|104671.4|104621.4|104665.3|104615.3|47
1724809040000|2024-08-28 01:37:20|104672.4|104622.4|104666.4|104616.4|104674.6|104624.6|104666.2|104616.2|28
1724809050000|2024-08-28 01:37:30|104665.9|104615.9|104676.4|104626.4|104688.8|104627.2|104665.5|104594.5|48
1724809060000|2024-08-28 01:37:40|104676.6|104626.6|104676.7|104626.7|104679.8|104629.8|104674|104624|30
1724809070000|2024-08-28 01:37:50|104677|104627|104662.1|104612.1|104701.9|104630.8|104660.6|104590.5|48
1724809080000|2024-08-28 01:38:00|104662.2|104612.2|104663|104613|104663|104613|104661.5|104611.5|14
1724809090000|2024-08-28 01:38:10|104662.9|104612.9|104662.2|104612.2|104666.5|104616.5|104661.6|104611.6|16
1724809100000|2024-08-28 01:38:20|104662.1|104612.1|104661.1|104611.1|104663.2|104613.2|104659.9|104609.9|15
1724809110000|2024-08-28 01:38:30|104660.7|104610.7|104665.6|104615.6|104667.6|104617.6|104659.2|104609.2|27
1724809120000|2024-08-28 01:38:40|104664.7|104614.7|104664.7|104614.7|104668.7|104618.7|104664.6|104614.6|18
1724809130000|2024-08-28 01:38:50|104664.4|104614.4|104665.9|104615.9|104666.8|104616.8|104663.2|104613.2|24
1724809140000|2024-08-28 01:39:00|104665.8|104615.8|104664.2|104614.2|104665.8|104615.8|104662.6|104612.6|23
1724809150000|2024-08-28 01:39:10|104663.4|104613.4|104667.6|104617.6|104667.6|104617.6|104659.6|104609.6|60
1724809160000|2024-08-28 01:39:20|104668|104618|104675.7|104625.7|104676.4|104626.4|104667.6|104617.6|31
1724809170000|2024-08-28 01:39:30|104672.7|104622.7|104674.1|104624.1|104679.7|104629.7|104672.7|104622.7|41
1724809180000|2024-08-28 01:39:40|104675.2|104625.2|104680.1|104630.1|104680.1|104630.1|104674.5|104624.5|32
1724809190000|2024-08-28 01:39:50|104679.8|104629.8|104677.7|104627.7|104680.7|104630.7|104676.5|104626.5|48
1724809200000|2024-08-28 01:40:00|104678.6|104628.6|104667.9|104617.9|104680.4|104630.4|104666.6|104616.6|27
1724809210000|2024-08-28 01:40:10|104668|104618|104672.5|104622.5|104673.4|104623.4|104667.4|104617.4|27
1724809220000|2024-08-28 01:40:20|104672.4|104622.4|104665.2|104615.2|104672.9|104622.9|104664.3|104614.3|28
1724809230000|2024-08-28 01:40:30|104665.9|104615.9|104659|104609|104665.9|104615.9|104657.9|104607.9|25
1724809240000|2024-08-28 01:40:40|104657.6|104607.6|104652.3|104602.3|104658.4|104608.4|104652.1|104602.1|20
1724809250000|2024-08-28 01:40:50|104651.4|104601.4|104649|104599|104652.1|104602.1|104648.4|104598.4|25
1724809260000|2024-08-28 01:41:00|104648.8|104598.8|104647.4|104597.4|104648.8|104598.8|104645.4|104595.4|18
1724809270000|2024-08-28 01:41:10|104648.5|104598.5|104650.7|104600.7|104651.5|104601.5|104645.3|104595.3|33
1724809280000|2024-08-28 01:41:20|104651|104601|104645.3|104595.3|104653.4|104603.4|104644|104594|24
1724809290000|2024-08-28 01:41:30|104645|104595|104645.3|104595.3|104646.8|104596.8|104644.5|104594.5|19
1724809300000|2024-08-28 01:41:40|104645.2|104595.2|104645.5|104595.5|104645.5|104595.5|104645.2|104595.2|2
1724809310000|2024-08-28 01:41:50|104645.4|104595.4|104645.4|104595.4|104645.6|104595.6|104645.4|104595.4|4
1724809320000|2024-08-28 01:42:00|104645.3|104595.3|104643.1|104593.1|104645.3|104595.3|104642.5|104592.5|9
1724809330000|2024-08-28 01:42:10|104642.6|104592.6|104635.7|104585.7|104642.6|104592.6|104635.7|104585.7|22
1724809340000|2024-08-28 01:42:20|104636|104586|104634.6|104584.6|104636.6|104586.6|104633.2|104583.2|15
1724809350000|2024-08-28 01:42:30|104634.1|104584.1|104631.4|104581.4|104634.1|104584.1|104625.3|104575.3|30
1724809360000|2024-08-28 01:42:40|104631.1|104581.1|104613.6|104563.6|104631.1|104581.1|104612.6|104562.6|41
1724809370000|2024-08-28 01:42:50|104613.3|104563.3|104615.3|104565.3|104615.3|104565.3|104608.6|104558.6|50
1724809380000|2024-08-28 01:43:00|104615.8|104565.8|104615.9|104565.9|104624.8|104574.8|104614.8|104564.8|47
1724809390000|2024-08-28 01:43:10|104616.3|104566.3|104612.3|104562.3|104616.8|104566.8|104611.2|104561.2|26
1724809400000|2024-08-28 01:43:20|104611.2|104561.2|104610.6|104560.6|104611.7|104561.7|104607.8|104557.8|15
1724809410000|2024-08-28 01:43:30|104610.4|104560.4|104607.2|104557.2|104610.4|104560.4|104607.1|104557.1|11
1724809420000|2024-08-28 01:43:40|104606.1|104556.1|104604.1|104554.1|104607|104557|104603.8|104553.8|17
1724809430000|2024-08-28 01:43:50|104604.6|104554.6|104619.4|104569.4|104619.4|104569.4|104604.6|104554.6|42
1724809440000|2024-08-28 01:44:00|104618.4|104568.4|104610.9|104560.9|104619.2|104569.2|104609.9|104559.9|28
1724809450000|2024-08-28 01:44:10|104609.7|104559.7|104613.8|104563.8|104615|104565|104607.4|104557.4|13
1724809460000|2024-08-28 01:44:20|104613.3|104563.3|104618.5|104568.5|104619.2|104569.2|104610.6|104560.6|21
1724809470000|2024-08-28 01:44:30|104618.2|104568.2|104619.4|104569.4|104619.9|104569.9|104617|104567|17
1724809480000|2024-08-28 01:44:40|104619.8|104569.8|104620.8|104570.8|104621.1|104571.1|104619.8|104569.8|10
1724809490000|2024-08-28 01:44:50|104621.8|104571.8|104616.6|104566.6|104626.2|104576.2|104616.6|104566.6|36
1724809500000|2024-08-28 01:45:00|104621.4|104571.4|104622.5|104572.5|104623.1|104573.1|104620.6|104570.6|16
1724809510000|2024-08-28 01:45:10|104622|104572|104620.8|104570.8|104622|104572|104620.1|104570.1|8
1724809520000|2024-08-28 01:45:20|104620.2|104570.2|104618.9|104568.9|104621.7|104571.7|104618.8|104568.8|14
1724809530000|2024-08-28 01:45:30|104616|104566|104621.3|104571.3|104621.3|104571.3|104616|104566|15
1724809540000|2024-08-28 01:45:40|104620.9|104570.9|104621|104571|104623.8|104573.8|104619.5|104569.5|27
1724809550000|2024-08-28 01:45:50|104620.8|104570.8|104612.8|104562.8|104620.8|104570.8|104611.7|104561.7|51
1724809560000|2024-08-28 01:46:00|104612.6|104562.6|104615.1|104565.1|104615.3|104565.3|104605.7|104555.7|54
1724809570000|2024-08-28 01:46:10|104615.2|104565.2|104620.8|104570.8|104626.1|104576.1|104614.4|104564.4|39
1724809580000|2024-08-28 01:46:20|104621.6|104571.6|104622.9|104572.9|104624.4|104574.4|104617.9|104567.9|35
1724809590000|2024-08-28 01:46:30|104622.4|104572.4|104623.9|104573.9|104624.7|104574.7|104619.4|104569.4|34
1724809600000|2024-08-28 01:46:40|104625.6|104575.6|104623.8|104573.8|104626.1|104576.1|104620.4|104570.4|35
1724809610000|2024-08-28 01:46:50|104623|104573|104632.4|104582.4|104634.4|104584.4|104621.5|104571.5|35
1724809620000|2024-08-28 01:47:00|104632.3|104582.3|104636.9|104586.9|104636.9|104586.9|104632.2|104582.2|25
1724809630000|2024-08-28 01:47:10|104637.2|104587.2|104650.2|104600.2|104653.1|104603.1|104637.2|104587.2|49
1724809640000|2024-08-28 01:47:20|104649.9|104599.9|104648.2|104598.2|104652.1|104602.1|104645|104595|30
1724809650000|2024-08-28 01:47:30|104650.1|104600.1|104647.2|104597.2|104651.1|104601.1|104643.3|104593.3|50
1724809660000|2024-08-28 01:47:40|104647.4|104597.4|104651|104601|104652.1|104602.1|104647.4|104597.4|30
1724809670000|2024-08-28 01:47:50|104651.6|104601.6|104658.6|104608.6|104658.6|104608.6|104651.1|104601.1|19
1724809680000|2024-08-28 01:48:00|104659.3|104609.3|104658.5|104608.5|104662.2|104612.2|104658.5|104608.5|16
1724809690000|2024-08-28 01:48:10|104658.6|104608.6|104659.6|104609.6|104660.1|104610.1|104657.9|104607.9|10
1724809700000|2024-08-28 01:48:20|104659|104609|104663.5|104613.5|104664.1|104614.1|104657.7|104607.7|23
1724809710000|2024-08-28 01:48:30|104662.1|104612.1|104664.6|104614.6|104665.2|104615.2|104659.5|104609.5|39
1724809720000|2024-08-28 01:48:40|104665.7|104615.7|104668.6|104618.6|104671.2|104621.2|104663.6|104613.6|49
1724809730000|2024-08-28 01:48:50|104668.2|104618.2|104667.4|104617.4|104670.9|104620.9|104665.1|104615.1|36
1724809740000|2024-08-28 01:49:00|104667.9|104617.9|104672.5|104622.5|104674.3|104624.3|104667.3|104617.3|26
1724809750000|2024-08-28 01:49:10|104673.3|104623.3|104662.4|104612.4|104673.7|104623.7|104662.4|104612.4|27
1724809760000|2024-08-28 01:49:20|104662|104612|104659.6|104609.6|104663.1|104613.1|104657.6|104607.6|37
1724809770000|2024-08-28 01:49:30|104660.6|104610.6|104663.7|104613.7|104663.7|104613.7|104659.6|104609.6|29
1724809780000|2024-08-28 01:49:40|104663.1|104613.1|104667.9|104617.9|104669.3|104619.3|104660.5|104610.5|30
1724809790000|2024-08-28 01:49:50|104667.5|104617.5|104665.8|104615.8|104668|104618|104665.4|104615.4|22
1724809800000|2024-08-28 01:50:00|104666.2|104616.2|104670.4|104620.4|104670.6|104620.6|104664.2|104614.2|26
1724809810000|2024-08-28 01:50:10|104670.1|104620.1|104675|104625|104679.4|104629.4|104670.1|104620.1|51
1724809820000|2024-08-28 01:50:20|104677|104627|104680.1|104630.1|104681.1|104631.1|104675.7|104625.7|25
1724809830000|2024-08-28 01:50:30|104680|104630|104681.2|104631.2|104682|104632|104679.9|104629.9|19
1724809840000|2024-08-28 01:50:40|104681.4|104631.4|104681.7|104631.7|104682.3|104632.3|104678.4|104628.4|23
1724809850000|2024-08-28 01:50:50|104682.1|104632.1|104682.1|104632.1|104682.7|104632.7|104681.4|104631.4|14
1724809860000|2024-08-28 01:51:00|104682.3|104632.3|104683|104633|104683.5|104633.5|104681.4|104631.4|26
1724809870000|2024-08-28 01:51:10|104682.8|104632.8|104687.6|104637.6|104687.6|104637.6|104682.3|104632.3|31
1724809880000|2024-08-28 01:51:20|104687.3|104637.3|104682.5|104632.5|104687.9|104637.9|104676.6|104626.6|33
1724809890000|2024-08-28 01:51:30|104682.9|104632.9|104684.9|104634.9|104684.9|104634.9|104681.8|104631.8|20
1724809900000|2024-08-28 01:51:40|104684.3|104634.3|104685.1|104635.1|104686.6|104636.6|104680.5|104630.5|30
1724809910000|2024-08-28 01:51:50|104684.6|104634.6|104682.1|104632.1|104685.2|104635.2|104682.1|104632.1|19
1724809920000|2024-08-28 01:52:00|104681.3|104631.3|104684.6|104634.6|104687.3|104637.3|104681.1|104631.1|27
1724809930000|2024-08-28 01:52:10|104684.9|104634.9|104689.4|104639.4|104689.4|104639.4|104684.6|104634.6|26
1724809940000|2024-08-28 01:52:20|104691.1|104641.1|104693|104643|104694.8|104644.8|104690.4|104640.4|22
1724809950000|2024-08-28 01:52:30|104693.3|104643.3|104684.8|104634.8|104699|104649|104683.9|104633.9|31
1724809960000|2024-08-28 01:52:40|104685.5|104635.5|104695.6|104645.6|104696.4|104646.4|104685.1|104635.1|24
1724809970000|2024-08-28 01:52:50|104696.2|104646.2|104695.1|104645.1|104699.3|104649.3|104693.1|104643.1|25
1724809980000|2024-08-28 01:53:00|104695.4|104645.4|104695.9|104645.9|104699.3|104649.3|104693.4|104643.4|25
1724809990000|2024-08-28 01:53:10|104695.6|104645.6|104700.6|104650.6|104700.6|104650.6|104695.2|104645.2|18
1724810000000|2024-08-28 01:53:20|104701.8|104651.8|104702.1|104652.1|104708.3|104658.3|104697.5|104647.5|36
1724810010000|2024-08-28 01:53:30|104702.3|104652.3|104705.5|104655.5|104706.4|104656.4|104702.3|104652.3|16
1724810020000|2024-08-28 01:53:40|104705.2|104655.2|104710.7|104660.7|104710.8|104660.8|104701.5|104651.5|30
1724810030000|2024-08-28 01:53:50|104711|104661|104711.1|104661.1|104715|104665|104707.4|104657.4|35
1724810040000|2024-08-28 01:54:00|104711.5|104661.5|104715|104665|104715.8|104665.8|104711.5|104661.5|22
1724810050000|2024-08-28 01:54:10|104715.9|104665.9|104714.3|104664.3|104715.9|104665.9|104710.6|104660.6|23
1724810060000|2024-08-28 01:54:20|104713.9|104663.9|104712.9|104662.9|104715.9|104665.9|104712.8|104662.8|19
1724810070000|2024-08-28 01:54:30|104715.8|104665.8|104711.4|104661.4|104715.8|104665.8|104708.8|104658.8|37
1724810080000|2024-08-28 01:54:40|104711|104661|104709.5|104659.5|104714.1|104664.1|104707.5|104657.5|31
1724810090000|2024-08-28 01:54:50|104708.8|104658.8|104714|104664|104715.3|104665.3|104708.8|104658.8|35
1724810100000|2024-08-28 01:55:00|104714.6|104664.6|104716|104666|104716.5|104666.5|104714.4|104664.4|31
1724810110000|2024-08-28 01:55:10|104715.7|104665.7|104705.7|104655.7|104718.3|104668.3|104705.7|104655.7|55
1724810120000|2024-08-28 01:55:20|104704.4|104654.4|104699.4|104649.4|104706.9|104656.9|104699.4|104649.4|63
1724810130000|2024-08-28 01:55:30|104700.7|104650.7|104708.7|104658.7|104712.2|104662.2|104692.7|104642.7|65
1724810140000|2024-08-28 01:55:40|104708.4|104658.4|104697.8|104647.8|104708.5|104658.5|104696.4|104646.4|20
1724810150000|2024-08-28 01:55:50|104697.1|104647.1|104692.8|104642.8|104698|104648|104689.4|104639.4|48
1724810160000|2024-08-28 01:56:00|104692.6|104642.6|104695.9|104645.9|104697.7|104647.7|104691.6|104641.6|42
1724810170000|2024-08-28 01:56:10|104696.1|104646.1|104701.9|104651.9|104703.6|104653.6|104694.8|104644.8|28
1724810180000|2024-08-28 01:56:20|104702.2|104652.2|104702|104652|104705|104655|104702|104652|14
1724810190000|2024-08-28 01:56:30|104702.5|104652.5|104709|104659|104711.4|104661.4|104696.4|104646.4|33
1724810200000|2024-08-28 01:56:40|104709.3|104659.3|104709.3|104659.3|104714.1|104664.1|104707.7|104657.7|36
1724810210000|2024-08-28 01:56:50|104709.5|104659.5|104709.9|104659.9|104711|104661|104703.8|104653.8|29
1724810220000|2024-08-28 01:57:00|104710|104660|104710|104660|104711.1|104661.1|104706.2|104656.2|24
1724810230000|2024-08-28 01:57:10|104709.6|104659.6|104707.5|104657.5|104710.4|104660.4|104707.5|104657.5|16
1724810240000|2024-08-28 01:57:20|104707.4|104657.4|104707.6|104657.6|104708.2|104658.2|104707.3|104657.3|7
1724810250000|2024-08-28 01:57:30|104707.7|104657.7|104707.9|104657.9|104707.9|104657.9|104707.7|104657.7|2
1724810260000|2024-08-28 01:57:40|104707.8|104657.8|104707.8|104657.8|104707.8|104657.8|104707.8|104657.8|1
1724810270000|2024-08-28 01:57:50|104707.7|104657.7|104708.4|104658.4|104708.4|104658.4|104707.7|104657.7|2
1724810280000|2024-08-28 01:58:00|104708.3|104658.3|104701.2|104651.2|104710.4|104660.4|104700.6|104650.6|36
1724810290000|2024-08-28 01:58:10|104701.1|104651.1|104701.3|104651.3|104704.2|104654.2|104699.4|104649.4|37
1724810300000|2024-08-28 01:58:20|104699.6|104649.6|104696.9|104646.9|104701.9|104651.9|104696.7|104646.7|50
1724810310000|2024-08-28 01:58:30|104696.8|104646.8|104705.9|104655.9|104706.8|104656.8|104696.8|104646.8|34
1724810320000|2024-08-28 01:58:40|104705.6|104655.6|104705.2|104655.2|104706.5|104656.5|104699.7|104649.7|47
1724810330000|2024-08-28 01:58:50|104705.8|104655.8|104711.8|104661.8|104712.3|104662.3|104703.5|104653.5|28
1724810340000|2024-08-28 01:59:00|104711.6|104661.6|104708.9|104658.9|104712.5|104662.5|104706.7|104656.7|18
1724810350000|2024-08-28 01:59:10|104709.5|104659.5|104710.2|104660.2|104710.8|104660.8|104708.6|104658.6|14
1724810360000|2024-08-28 01:59:20|104710.8|104660.8|104740|104690|104740|104690|104710.4|104660.4|22
1724810370000|2024-08-28 01:59:30|104741.1|104691.1|104734|104684|104746.1|104696.1|104732.6|104682.6|52
1724810380000|2024-08-28 01:59:40|104734.1|104684.1|104726.8|104676.8|104734.1|104684.1|104726.8|104676.8|34
1724810390000|2024-08-28 01:59:50|104726.9|104676.9|104725.4|104675.4|104726.9|104676.9|104724.5|104674.5|9
1724810400000|2024-08-28 02:00:00|104725.7|104675.7|104729.9|104679.9|104730.2|104680.2|104724.9|104674.9|27
1724810410000|2024-08-28 02:00:10|104730|104680|104735.7|104685.7|104735.8|104685.8|104729.8|104679.8|18
1724810420000|2024-08-28 02:00:20|104736.1|104686.1|104733.9|104683.9|104736.4|104686.4|104733.1|104683.1|23
1724810430000|2024-08-28 02:00:30|104734.3|104684.3|104723.5|104673.5|104734.8|104684.8|104722.8|104672.8|36
1724810440000|2024-08-28 02:00:40|104724|104674|104722|104672|104726.3|104676.3|104721.6|104671.6|22
1724810450000|2024-08-28 02:00:50|104722.3|104672.3|104724.8|104674.8|104725.4|104675.4|104722.3|104672.3|13
1724810460000|2024-08-28 02:01:00|104724.5|104674.5|104724.8|104674.8|104724.8|104674.8|104723.4|104673.4|11
1724810470000|2024-08-28 02:01:10|104725.6|104675.6|104723.5|104673.5|104726.2|104676.2|104723.5|104673.5|13
1724810480000|2024-08-28 02:01:20|104723.8|104673.8|104712.5|104662.5|104723.8|104673.8|104712.5|104662.5|22
1724810490000|2024-08-28 02:01:30|104712.6|104662.6|104693.1|104643.1|104712.6|104662.6|104687.1|104637.1|50
1724810500000|2024-08-28 02:01:40|104692.4|104642.4|104708.9|104658.9|104711.4|104661.4|104691.4|104641.4|47
1724810510000|2024-08-28 02:01:50|104708.8|104658.8|104707|104657|104710.8|104660.8|104704.4|104654.4|37
1724810520000|2024-08-28 02:02:00|104707.5|104657.5|104718.3|104668.3|104721.9|104671.9|104706.2|104656.2|46
1724810530000|2024-08-28 02:02:10|104719.1|104669.1|104711.6|104661.6|104719.3|104669.3|104709.4|104659.4|40
1724810540000|2024-08-28 02:02:20|104712.2|104662.2|104713.4|104663.4|104716|104666|104711.8|104661.8|51
1724810550000|2024-08-28 02:02:30|104713|104663|104712.4|104662.4|104714.3|104664.3|104712.4|104662.4|17
1724810560000|2024-08-28 02:02:40|104712.8|104662.8|104710.9|104660.9|104714.3|104664.3|104706|104656|40
1724810570000|2024-08-28 02:02:50|104711.6|104661.6|104712.5|104662.5|104712.6|104662.6|104710.4|104660.4|17
1724810580000|2024-08-28 02:03:00|104712.2|104662.2|104712.5|104662.5|104712.8|104662.8|104711.9|104661.9|17
1724810590000|2024-08-28 02:03:10|104712.7|104662.7|104708.4|104658.4|104713.7|104663.7|104706.3|104656.3|14
1724810600000|2024-08-28 02:03:20|104709.3|104659.3|104703.3|104653.3|104712.4|104662.4|104703.3|104653.3|25
1724810610000|2024-08-28 02:03:30|104705.3|104655.3|104708.6|104658.6|104709.9|104659.9|104705.3|104655.3|22
1724810620000|2024-08-28 02:03:40|104709.3|104659.3|104710.7|104660.7|104710.7|104660.7|104709.3|104659.3|8
1724810630000|2024-08-28 02:03:50|104710.9|104660.9|104713.4|104663.4|104714|104664|104710.9|104660.9|17
1724810640000|2024-08-28 02:04:00|104714.2|104664.2|104716.7|104666.7|104716.9|104666.9|104714|104664|9
1724810650000|2024-08-28 02:04:10|104716.2|104666.2|104714.5|104664.5|104717|104667|104713.5|104663.5|18
1724810660000|2024-08-28 02:04:20|104714.6|104664.6|104714.2|104664.2|104715|104665|104713.6|104663.6|9
1724810670000|2024-08-28 02:04:30|104714.4|104664.4|104714.8|104664.8|104716.3|104666.3|104714.4|104664.4|19
1724810680000|2024-08-28 02:04:40|104715.5|104665.5|104714|104664|104716.6|104666.6|104714|104664|14
1724810690000|2024-08-28 02:04:50|104713.9|104663.9|104715.6|104665.6|104715.7|104665.7|104712.7|104662.7|19
1724810700000|2024-08-28 02:05:00|104715.9|104665.9|104712.5|104662.5|104715.9|104665.9|104712.2|104662.2|16
1724810710000|2024-08-28 02:05:10|104712.1|104662.1|104714.7|104664.7|104714.7|104664.7|104712.1|104662.1|16
1724810720000|2024-08-28 02:05:20|104714.5|104664.5|104712.8|104662.8|104714.5|104664.5|104709.3|104659.3|22
1724810730000|2024-08-28 02:05:30|104712.2|104662.2|104712.3|104662.3|104715.2|104665.2|104710.7|104660.7|56
1724810740000|2024-08-28 02:05:40|104712.8|104662.8|104715.5|104665.5|104715.5|104665.5|104712.8|104662.8|13
1724810750000|2024-08-28 02:05:50|104715.8|104665.8|104717.2|104667.2|104717.2|104667.2|104715.8|104665.8|9
1724810760000|2024-08-28 02:06:00|104718.1|104668.1|104719.9|104669.9|104720.1|104670.1|104717.8|104667.8|17
1724810770000|2024-08-28 02:06:10|104719.6|104669.6|104718.6|104668.6|104719.6|104669.6|104718.5|104668.5|9
1724810780000|2024-08-28 02:06:20|104718.5|104668.5|104726|104676|104726|104676|104718|104668|14
1724810790000|2024-08-28 02:06:30|104726.2|104676.2|104733.8|104683.8|104733.8|104683.8|104725.8|104675.8|19
1724810800000|2024-08-28 02:06:40|104733.1|104683.1|104727.9|104677.9|104733.8|104683.8|104727.4|104677.4|26
1724810810000|2024-08-28 02:06:50|104727.8|104677.8|104727.8|104677.8|104730.4|104680.4|104726.9|104676.9|14
1724810820000|2024-08-28 02:07:00|104728.8|104678.8|104725.5|104675.5|104730.4|104680.4|104725.5|104675.5|17
1724810830000|2024-08-28 02:07:10|104724.6|104674.6|104724.7|104674.7|104725.1|104675.1|104724.6|104674.6|6
1724810840000|2024-08-28 02:07:20|104724.3|104674.3|104720.5|104670.5|104724.3|104674.3|104718.3|104668.3|17
1724810850000|2024-08-28 02:07:30|104720.9|104670.9|104719.4|104669.4|104720.9|104670.9|104719.1|104669.1|5
1724810860000|2024-08-28 02:07:40|104719.1|104669.1|104719.7|104669.7|104719.7|104669.7|104719|104669|5
1724810870000|2024-08-28 02:07:50|104719.9|104669.9|104719.7|104669.7|104719.9|104669.9|104719.6|104669.6|4
1724810880000|2024-08-28 02:08:00|104720|104670|104721.7|104671.7|104721.7|104671.7|104719.7|104669.7|8
1724810890000|2024-08-28 02:08:10|104721.6|104671.6|104724.1|104674.1|104729.2|104679.2|104721.2|104671.2|21
1724810900000|2024-08-28 02:08:20|104724.2|104674.2|104720.7|104670.7|104724.2|104674.2|104720.7|104670.7|7
1724810910000|2024-08-28 02:08:30|104720.2|104670.2|104715.5|104665.5|104720.5|104670.5|104715.5|104665.5|16
1724810920000|2024-08-28 02:08:40|104715.3|104665.3|104714.9|104664.9|104715.6|104665.6|104714.6|104664.6|11
1724810930000|2024-08-28 02:08:50|104714.8|104664.8|104714.8|104664.8|104714.8|104664.8|104714.3|104664.3|5
1724810940000|2024-08-28 02:09:00|104715.6|104665.6|104714.4|104664.4|104715.6|104665.6|104714.4|104664.4|10
1724810950000|2024-08-28 02:09:10|104715.2|104665.2|104712.9|104662.9|104715.2|104665.2|104712.9|104662.9|6
1724810960000|2024-08-28 02:09:20|104713.5|104663.5|104715.8|104665.8|104715.8|104665.8|104713.5|104663.5|7
1724810970000|2024-08-28 02:09:30|104715.9|104665.9|104715.1|104665.1|104716.6|104666.6|104714.6|104664.6|10
1724810980000|2024-08-28 02:09:40|104714.8|104664.8|104715|104665|104716.2|104666.2|104713.8|104663.8|8
1724810990000|2024-08-28 02:09:50|104714.5|104664.5|104714.6|104664.6|104714.6|104664.6|104714.2|104664.2|3
1724811000000|2024-08-28 02:10:00|104714.7|104664.7|104711.2|104661.2|104714.7|104664.7|104711.2|104661.2|8
1724811010000|2024-08-28 02:10:10|104711.5|104661.5|104711.1|104661.1|104712.4|104662.4|104709.9|104659.9|18
1724811020000|2024-08-28 02:10:20|104711.2|104661.2|104711.2|104661.2|104711.3|104661.3|104711.2|104661.2|3
1724811030000|2024-08-28 02:10:30|104710.5|104660.5|104708.8|104658.8|104710.5|104660.5|104708.5|104658.5|12
1724811040000|2024-08-28 02:10:40|104709.2|104659.2|104703.3|104653.3|104709.2|104659.2|104702.8|104652.8|12
1724811050000|2024-08-28 02:10:50|104702.7|104652.7|104702.1|104652.1|104702.7|104652.7|104702.1|104652.1|4
1724811060000|2024-08-28 02:11:00|104702.2|104652.2|104702.4|104652.4|104702.4|104652.4|104701.1|104651.1|9
1724811070000|2024-08-28 02:11:10|104702.5|104652.5|104702.5|104652.5|104702.6|104652.6|104702|104652|5
1724811080000|2024-08-28 02:11:20|104702.8|104652.8|104698.9|104648.9|104702.8|104652.8|104698.9|104648.9|10
1724811090000|2024-08-28 02:11:30|104699|104649|104699|104649|104699|104649|104698.6|104648.6|5
1724811100000|2024-08-28 02:11:40|104699.3|104649.3|104698.6|104648.6|104700.5|104650.5|104698.6|104648.6|9
1724811110000|2024-08-28 02:11:50|104698.2|104648.2|104696.3|104646.3|104698.2|104648.2|104696.3|104646.3|5
1724811120000|2024-08-28 02:12:00|104696.4|104646.4|104695.5|104645.5|104696.4|104646.4|104695.4|104645.4|5
1724811130000|2024-08-28 02:12:10|104694.6|104644.6|104696.8|104646.8|104696.8|104646.8|104692.6|104642.6|17
1724811140000|2024-08-28 02:12:20|104696.4|104646.4|104694.9|104644.9|104696.4|104646.4|104694.9|104644.9|8
1724811150000|2024-08-28 02:12:30|104694.3|104644.3|104694.2|104644.2|104694.3|104644.3|104694.2|104644.2|2
1724811160000|2024-08-28 02:12:40|104694.1|104644.1|104694.1|104644.1|104694.4|104644.4|104693.8|104643.8|12
1724811170000|2024-08-28 02:12:50|104694.2|104644.2|104693.8|104643.8|104694.2|104644.2|104693.7|104643.7|4
1724811180000|2024-08-28 02:13:00|104693.6|104643.6|104693.7|104643.7|104694|104644|104693.5|104643.5|8
1724811190000|2024-08-28 02:13:10|104694.1|104644.1|104692.7|104642.7|104694.1|104644.1|104692.7|104642.7|7
1724811200000|2024-08-28 02:13:20|104692.6|104642.6|104692.6|104642.6|104692.6|104642.6|104692.6|104642.6|1
1724811210000|2024-08-28 02:13:30|104692.9|104642.9|104673.5|104623.5|104693.1|104643.1|104673.5|104623.5|17
1724811220000|2024-08-28 02:13:40|104673|104623|104663.2|104613.2|104673.8|104623.8|104662.7|104612.7|53
1724811230000|2024-08-28 02:13:50|104663.7|104613.7|104671.9|104621.9|104676.8|104626.8|104663.3|104613.3|33
1724811240000|2024-08-28 02:14:00|104671.3|104621.3|104663.9|104613.9|104671.3|104621.3|104662.6|104612.6|12
1724811250000|2024-08-28 02:14:10|104664.5|104614.5|104662.9|104612.9|104670.9|104620.9|104660|104610|43
1724811260000|2024-08-28 02:14:20|104662.3|104612.3|104661.4|104611.4|104662.3|104612.3|104659.7|104609.7|20
1724811270000|2024-08-28 02:14:30|104660.8|104610.8|104654.7|104604.7|104661.6|104611.6|104650.2|104600.2|44
1724811280000|2024-08-28 02:14:40|104653.6|104603.6|104656.5|104606.5|104660.3|104610.3|104644.7|104594.7|49
1724811290000|2024-08-28 02:14:50|104656.3|104606.3|104656|104606|104658|104608|104650.9|104600.9|41
1724811300000|2024-08-28 02:15:00|104655.4|104605.4|104652.5|104602.5|104655.4|104605.4|104648.5|104598.5|25
1724811310000|2024-08-28 02:15:10|104651.5|104601.5|104655.8|104605.8|104658.1|104608.1|104650.9|104600.9|24
1724811320000|2024-08-28 02:15:20|104656.8|104606.8|104655.7|104605.7|104657.1|104607.1|104654.9|104604.9|10
1724811330000|2024-08-28 02:15:30|104654.9|104604.9|104655.6|104605.6|104655.8|104605.8|104654.9|104604.9|7
1724811340000|2024-08-28 02:15:40|104655.8|104605.8|104661.7|104611.7|104661.7|104611.7|104653.3|104603.3|25
1724811350000|2024-08-28 02:15:50|104661.8|104611.8|104658.9|104608.9|104664.5|104614.5|104657.6|104607.6|32
1724811360000|2024-08-28 02:16:00|104658.2|104608.2|104658.3|104608.3|104659.3|104609.3|104657.4|104607.4|16
1724811370000|2024-08-28 02:16:10|104658.7|104608.7|104658.2|104608.2|104658.8|104608.8|104658.1|104608.1|7
1724811380000|2024-08-28 02:16:20|104658.8|104608.8|104662.4|104612.4|104663.4|104613.4|104658.8|104608.8|14
1724811390000|2024-08-28 02:16:30|104662.9|104612.9|104660.7|104610.7|104662.9|104612.9|104660.2|104610.2|18
1724811400000|2024-08-28 02:16:40|104660.2|104610.2|104659.4|104609.4|104661.8|104611.8|104659.4|104609.4|13
1724811410000|2024-08-28 02:16:50|104659.8|104609.8|104659.7|104609.7|104661.8|104611.8|104659.6|104609.6|17
1724811420000|2024-08-28 02:17:00|104661|104611|104660.6|104610.6|104662|104612|104660.6|104610.6|7
1724811430000|2024-08-28 02:17:10|104660.1|104610.1|104658.2|104608.2|104660.1|104610.1|104658.2|104608.2|7
1724811440000|2024-08-28 02:17:20|104658.1|104608.1|104658.9|104608.9|104659.4|104609.4|104658.1|104608.1|5
1724811450000|2024-08-28 02:17:30|104658.8|104608.8|104663.1|104613.1|104663.4|104613.4|104658.8|104608.8|7
1724811460000|2024-08-28 02:17:40|104662.3|104612.3|104661.8|104611.8|104663.3|104613.3|104661.8|104611.8|10
1724811470000|2024-08-28 02:17:50|104662.4|104612.4|104654.4|104604.4|104662.4|104612.4|104654.4|104604.4|16
1724811480000|2024-08-28 02:18:00|104654.3|104604.3|104652.8|104602.8|104655.1|104605.1|104652.6|104602.6|22
1724811490000|2024-08-28 02:18:10|104653.8|104603.8|104655.1|104605.1|104656.3|104606.3|104653.8|104603.8|16
1724811500000|2024-08-28 02:18:20|104655.2|104605.2|104652.6|104602.6|104656|104606|104652.3|104602.3|19
1724811510000|2024-08-28 02:18:30|104652.4|104602.4|104655.8|104605.8|104656.7|104606.7|104652.3|104602.3|19
1724811520000|2024-08-28 02:18:40|104655.9|104605.9|104655|104605|104656.5|104606.5|104655|104605|6
1724811530000|2024-08-28 02:18:50|104654.7|104604.7|104651.6|104601.6|104655.5|104605.5|104650.6|104600.6|13
1724811540000|2024-08-28 02:19:00|104650.9|104600.9|104651.7|104601.7|104651.7|104601.7|104650.9|104600.9|4
1724811550000|2024-08-28 02:19:10|104651.6|104601.6|104654.1|104604.1|104654.4|104604.4|104651.5|104601.5|10
1724811560000|2024-08-28 02:19:20|104653.3|104603.3|104651.4|104601.4|104653.3|104603.3|104649.5|104599.5|24
1724811570000|2024-08-28 02:19:30|104651.5|104601.5|104651.6|104601.6|104652.4|104602.4|104651.3|104601.3|12
1724811580000|2024-08-28 02:19:40|104651.3|104601.3|104656.8|104606.8|104656.8|104606.8|104651.3|104601.3|20
1724811590000|2024-08-28 02:19:50|104657.1|104607.1|104657.4|104607.4|104659.7|104609.7|104656.9|104606.9|27
1724811600000|2024-08-28 02:20:00|104657.1|104607.1|104658.1|104608.1|104658.8|104608.8|104657.1|104607.1|15
1724811610000|2024-08-28 02:20:10|104657.8|104607.8|104658.8|104608.8|104659|104609|104657.8|104607.8|9
1724811620000|2024-08-28 02:20:20|104659.5|104609.5|104660.5|104610.5|104660.8|104610.8|104658.3|104608.3|11
1724811630000|2024-08-28 02:20:30|104661.4|104611.4|104664.9|104614.9|104664.9|104614.9|104661|104611|14
1724811640000|2024-08-28 02:20:40|104665.6|104615.6|104666.1|104616.1|104666.1|104616.1|104664.4|104614.4|9
1724811650000|2024-08-28 02:20:50|104665.9|104615.9|104663.3|104613.3|104665.9|104615.9|104663.3|104613.3|10
1724811660000|2024-08-28 02:21:00|104663.2|104613.2|104663.5|104613.5|104664.2|104614.2|104662.9|104612.9|5
1724811670000|2024-08-28 02:21:10|104663.7|104613.7|104663.8|104613.8|104664.7|104614.7|104663.6|104613.6|8
1724811680000|2024-08-28 02:21:20|104664|104614|104664.5|104614.5|104664.6|104614.6|104663.5|104613.5|5
1724811690000|2024-08-28 02:21:30|104664.4|104614.4|104666|104616|104666.4|104616.4|104664.3|104614.3|8
1724811700000|2024-08-28 02:21:40|104664.9|104614.9|104664|104614|104665.4|104615.4|104663.7|104613.7|9
1724811710000|2024-08-28 02:21:50|104663.8|104613.8|104664.4|104614.4|104664.4|104614.4|104662.5|104612.5|10
1724811720000|2024-08-28 02:22:00|104663.8|104613.8|104664.5|104614.5|104664.5|104614.5|104663.4|104613.4|6
1724811730000|2024-08-28 02:22:10|104664.6|104614.6|104665.1|104615.1|104665.6|104615.6|104664.5|104614.5|7
1724811740000|2024-08-28 02:22:20|104665.2|104615.2|104663.1|104613.1|104666.9|104616.9|104662.8|104612.8|19
1724811750000|2024-08-28 02:22:30|104662.7|104612.7|104663.2|104613.2|104663.2|104613.2|104662.7|104612.7|6
1724811760000|2024-08-28 02:22:40|104663.7|104613.7|104663.7|104613.7|104663.8|104613.8|104662.3|104612.3|10
1724811770000|2024-08-28 02:22:50|104663.5|104613.5|104663|104613|104663.5|104613.5|104662.9|104612.9|7
1724811780000|2024-08-28 02:23:00|104663.1|104613.1|104663.1|104613.1|104665.5|104615.5|104662|104612|26
1724811790000|2024-08-28 02:23:10|104663.4|104613.4|104667.4|104617.4|104670.3|104620.3|104663.4|104613.4|21
1724811800000|2024-08-28 02:23:20|104667.8|104617.8|104677.8|104627.8|104679.8|104629.8|104667.8|104617.8|43
1724811810000|2024-08-28 02:23:30|104678.4|104628.4|104694.3|104644.3|104695.4|104645.4|104678.4|104628.4|23
1724811820000|2024-08-28 02:23:40|104694.8|104644.8|104699.4|104649.4|104699.4|104649.4|104693.1|104643.1|28
1724811830000|2024-08-28 02:23:50|104700.5|104650.5|104703.3|104653.3|104703.9|104653.9|104699.4|104649.4|22
1724811840000|2024-08-28 02:24:00|104703.8|104653.8|104706.3|104656.3|104708.9|104658.9|104703.3|104653.3|21
1724811850000|2024-08-28 02:24:10|104706.1|104656.1|104706.6|104656.6|104708.9|104658.9|104704.2|104654.2|15
1724811860000|2024-08-28 02:24:20|104706.1|104656.1|104700.5|104650.5|104706.1|104656.1|104700.5|104650.5|14
1724811870000|2024-08-28 02:24:30|104699.5|104649.5|104702.3|104652.3|104702.3|104652.3|104699.5|104649.5|7
1724811880000|2024-08-28 02:24:40|104701.8|104651.8|104698.6|104648.6|104701.8|104651.8|104698.6|104648.6|11
1724811890000|2024-08-28 02:24:50|104698.7|104648.7|104698.9|104648.9|104699.3|104649.3|104697.5|104647.5|9
1724811900000|2024-08-28 02:25:00|104699.9|104649.9|104705.7|104655.7|104706.3|104656.3|104699.3|104649.3|31
1724811910000|2024-08-28 02:25:10|104705.4|104655.4|104705.8|104655.8|104706|104656|104702.1|104652.1|17
1724811920000|2024-08-28 02:25:20|104705.5|104655.5|104706.2|104656.2|104706.8|104656.8|104705.5|104655.5|14
1724811930000|2024-08-28 02:25:30|104707|104657|104706.1|104656.1|104707|104657|104705|104655|12
1724811940000|2024-08-28 02:25:40|104704.8|104654.8|104705.3|104655.3|104705.5|104655.5|104704.4|104654.4|7
1724811950000|2024-08-28 02:25:50|104705.4|104655.4|104706.5|104656.5|104706.6|104656.6|104705.4|104655.4|4
1724811960000|2024-08-28 02:26:00|104706.6|104656.6|104705.4|104655.4|104706.8|104656.8|104704.3|104654.3|17
1724811970000|2024-08-28 02:26:10|104706.4|104656.4|104707.4|104657.4|104707.5|104657.5|104705.8|104655.8|12
1724811980000|2024-08-28 02:26:20|104707|104657|104708.7|104658.7|104711.7|104661.7|104702.1|104652.1|33
1724811990000|2024-08-28 02:26:30|104708.6|104658.6|104708.3|104658.3|104711.3|104661.3|104703|104653|31
1724812000000|2024-08-28 02:26:40|104708.9|104658.9|104712.9|104662.9|104713.2|104663.2|104708.9|104658.9|17
1724812010000|2024-08-28 02:26:50|104712.7|104662.7|104712.9|104662.9|104713.7|104663.7|104711.9|104661.9|16
1724812020000|2024-08-28 02:27:00|104710.1|104660.1|104710.9|104660.9|104710.9|104660.9|104706.3|104656.3|13
1724812030000|2024-08-28 02:27:10|104711.6|104661.6|104711.7|104661.7|104711.7|104661.7|104711.5|104661.5|4
1724812040000|2024-08-28 02:27:20|104711.3|104661.3|104711.5|104661.5|104711.8|104661.8|104711|104661|6
1724812050000|2024-08-28 02:27:30|104712.5|104662.5|104713.5|104663.5|104713.9|104663.9|104711.4|104661.4|20
1724812060000|2024-08-28 02:27:40|104712.5|104662.5|104710.9|104660.9|104712.5|104662.5|104710.3|104660.3|13
1724812070000|2024-08-28 02:27:50|104710.3|104660.3|104710.1|104660.1|104710.3|104660.3|104709.8|104659.8|5
1724812080000|2024-08-28 02:28:00|104709.9|104659.9|104709.9|104659.9|104710|104660|104709.9|104659.9|3
1724812090000|2024-08-28 02:28:10|104709.8|104659.8|104711.1|104661.1|104711.1|104661.1|104709.8|104659.8|5
1724812100000|2024-08-28 02:28:20|104711.7|104661.7|104713.5|104663.5|104713.8|104663.8|104710.9|104660.9|15
1724812110000|2024-08-28 02:28:30|104712.9|104662.9|104713.6|104663.6|104713.7|104663.7|104712.5|104662.5|9
1724812120000|2024-08-28 02:28:40|104713.2|104663.2|104712.7|104662.7|104713.9|104663.9|104712.5|104662.5|15
1724812130000|2024-08-28 02:28:50|104712.8|104662.8|104715.4|104665.4|104715.4|104665.4|104712.3|104662.3|13
1724812140000|2024-08-28 02:29:00|104715.8|104665.8|104713.4|104663.4|104717.9|104667.9|104711.4|104661.4|34
1724812150000|2024-08-28 02:29:10|104712.9|104662.9|104713.3|104663.3|104713.8|104663.8|104708.1|104658.1|22
1724812160000|2024-08-28 02:29:20|104712.9|104662.9|104713.8|104663.8|104714.3|104664.3|104710.8|104660.8|16
1724812170000|2024-08-28 02:29:30|104713.4|104663.4|104713.9|104663.9|104714.2|104664.2|104713.4|104663.4|6
1724812180000|2024-08-28 02:29:40|104713.7|104663.7|104710.4|104660.4|104713.8|104663.8|104710.4|104660.4|5
1724812190000|2024-08-28 02:29:50|104709.5|104659.5|104712.9|104662.9|104712.9|104662.9|104709.5|104659.5|12
1724812200000|2024-08-28 02:30:00|104713.2|104663.2|104713.6|104663.6|104713.7|104663.7|104713.2|104663.2|5
1724812210000|2024-08-28 02:30:10|104712.9|104662.9|104715.2|104665.2|104716.3|104666.3|104712.6|104662.6|20
1724812220000|2024-08-28 02:30:20|104715.1|104665.1|104715.3|104665.3|104716.7|104666.7|104713.5|104663.5|23
1724812230000|2024-08-28 02:30:30|104714.5|104664.5|104712|104662|104715|104665|104711.9|104661.9|11
1724812240000|2024-08-28 02:30:40|104712.1|104662.1|104712.1|104662.1|104712.1|104662.1|104712.1|104662.1|1
1724812250000|2024-08-28 02:30:50|104712|104662|104711.7|104661.7|104712|104662|104711.7|104661.7|5
1724812260000|2024-08-28 02:31:00|104712.1|104662.1|104712.2|104662.2|104712.6|104662.6|104711.6|104661.6|8
1724812270000|2024-08-28 02:31:10|104712.3|104662.3|104712.4|104662.4|104716|104666|104710.6|104660.6|15
1724812280000|2024-08-28 02:31:20|104713.1|104663.1|104712.8|104662.8|104713.3|104663.3|104712.3|104662.3|11
1724812290000|2024-08-28 02:31:30|104712.2|104662.2|104714.4|104664.4|104714.4|104664.4|104711.5|104661.5|23
1724812300000|2024-08-28 02:31:40|104714.5|104664.5|104711.6|104661.6|104716.2|104666.2|104707.8|104657.8|37
1724812310000|2024-08-28 02:31:50|104712.1|104662.1|104714.8|104664.8|104715.3|104665.3|104712.1|104662.1|10
1724812320000|2024-08-28 02:32:00|104714.5|104664.5|104714.8|104664.8|104714.8|104664.8|104711.6|104661.6|22
1724812330000|2024-08-28 02:32:10|104714.4|104664.4|104710.3|104660.3|104716.2|104666.2|104707.1|104657.1|26
1724812340000|2024-08-28 02:32:20|104709.2|104659.2|104711|104661|104711|104661|104709.2|104659.2|5
1724812350000|2024-08-28 02:32:30|104709.9|104659.9|104709.5|104659.5|104710.8|104660.8|104709.5|104659.5|7
1724812360000|2024-08-28 02:32:40|104709.8|104659.8|104710.7|104660.7|104711.1|104661.1|104709.7|104659.7|8
1724812370000|2024-08-28 02:32:50|104711.2|104661.2|104730.2|104680.2|104730.2|104680.2|104711.2|104661.2|19
1724812380000|2024-08-28 02:33:00|104729.7|104679.7|104736|104686|104736.7|104686.7|104729.7|104679.7|17
1724812390000|2024-08-28 02:33:10|104735.6|104685.6|104738.7|104688.7|104740.5|104690.5|104729.5|104679.5|21
1724812400000|2024-08-28 02:33:20|104739|104689|104739.3|104689.3|104744.6|104694.6|104737|104687|23
1724812410000|2024-08-28 02:33:30|104739.7|104689.7|104740.6|104690.6|104741.6|104691.6|104739.7|104689.7|16
1724812420000|2024-08-28 02:33:40|104741|104691|104738.6|104688.6|104741|104691|104737|104687|21
1724812430000|2024-08-28 02:33:50|104738.4|104688.4|104738.6|104688.6|104739.3|104689.3|104738.2|104688.2|9
1724812440000|2024-08-28 02:34:00|104739.3|104689.3|104741.5|104691.5|104746.3|104696.3|104739.2|104689.2|14
1724812450000|2024-08-28 02:34:10|104741.1|104691.1|104741|104691|104741.1|104691.1|104738.1|104688.1|12
1724812460000|2024-08-28 02:34:20|104740.9|104690.9|104746.8|104696.8|104747.2|104697.2|104740.9|104690.9|9
1724812470000|2024-08-28 02:34:30|104746.5|104696.5|104748.4|104698.4|104748.4|104698.4|104744.2|104694.2|22
1724812480000|2024-08-28 02:34:40|104748.3|104698.3|104749.1|104699.1|104750.4|104700.4|104748.3|104698.3|13
1724812490000|2024-08-28 02:34:50|104749.6|104699.6|104750.6|104700.6|104751.1|104701.1|104749.6|104699.6|10
1724812500000|2024-08-28 02:35:00|104748.7|104698.7|104750.2|104700.2|104750.5|104700.5|104747.5|104697.5|14
1724812510000|2024-08-28 02:35:10|104750.4|104700.4|104752.2|104702.2|104752.7|104702.7|104750.4|104700.4|11
1724812520000|2024-08-28 02:35:20|104752.1|104702.1|104749.6|104699.6|104753.6|104703.6|104749.6|104699.6|17
1724812530000|2024-08-28 02:35:30|104748.7|104698.7|104744.9|104694.9|104749.8|104699.8|104744.9|104694.9|11
1724812540000|2024-08-28 02:35:40|104745.3|104695.3|104744.5|104694.5|104745.9|104695.9|104744.5|104694.5|11
1724812550000|2024-08-28 02:35:50|104744.3|104694.3|104744.3|104694.3|104744.5|104694.5|104744.1|104694.1|5
1724812560000|2024-08-28 02:36:00|104743.9|104693.9|104738.9|104688.9|104743.9|104693.9|104738|104688|17
1724812570000|2024-08-28 02:36:10|104738.5|104688.5|104738.2|104688.2|104738.5|104688.5|104738.1|104688.1|7
1724812580000|2024-08-28 02:36:20|104738.3|104688.3|104738.3|104688.3|104738.3|104688.3|104738.3|104688.3|1
1724812590000|2024-08-28 02:36:30|104738.6|104688.6|104739.1|104689.1|104739.6|104689.6|104738.6|104688.6|6
1724812600000|2024-08-28 02:36:40|104739.6|104689.6|104739.6|104689.6|104739.6|104689.6|104739.6|104689.6|1
1724812610000|2024-08-28 02:36:50|104738.6|104688.6|104731.9|104681.9|104738.6|104688.6|104731.9|104681.9|16
1724812620000|2024-08-28 02:37:00|104732.2|104682.2|104733|104683|104733|104683|104732.2|104682.2|7
1724812630000|2024-08-28 02:37:10|104733.4|104683.4|104733.8|104683.8|104733.8|104683.8|104733.4|104683.4|4
1724812640000|2024-08-28 02:37:20|104733.5|104683.5|104726.4|104676.4|104733.5|104683.5|104725.6|104675.6|18
1724812650000|2024-08-28 02:37:30|104725.8|104675.8|104725.4|104675.4|104727.1|104677.1|104725.1|104675.1|13
1724812660000|2024-08-28 02:37:40|104724.7|104674.7|104723.6|104673.6|104724.7|104674.7|104723.6|104673.6|3
1724812670000|2024-08-28 02:37:50|104723.8|104673.8|104726.9|104676.9|104726.9|104676.9|104723.8|104673.8|9
1724812680000|2024-08-28 02:38:00|104727.7|104677.7|104732|104682|104732|104682|104726.1|104676.1|15
1724812690000|2024-08-28 02:38:10|104732.7|104682.7|104734.4|104684.4|104734.4|104684.4|104732.7|104682.7|10
1724812700000|2024-08-28 02:38:20|104734.6|104684.6|104732.4|104682.4|104734.9|104684.9|104731.8|104681.8|16
1724812710000|2024-08-28 02:38:30|104733.4|104683.4|104730|104680|104733.4|104683.4|104730|104680|26
1724812720000|2024-08-28 02:38:40|104729.9|104679.9|104725.7|104675.7|104729.9|104679.9|104725.7|104675.7|13
1724812730000|2024-08-28 02:38:50|104726.4|104676.4|104721.9|104671.9|104727.1|104677.1|104720.6|104670.6|18
1724812740000|2024-08-28 02:39:00|104722.3|104672.3|104721.5|104671.5|104723.8|104673.8|104721.3|104671.3|14
1724812750000|2024-08-28 02:39:10|104720.4|104670.4|104719.3|104669.3|104720.4|104670.4|104719.3|104669.3|4
1724812760000|2024-08-28 02:39:20|104719.4|104669.4|104722|104672|104722|104672|104719.4|104669.4|7
1724812770000|2024-08-28 02:39:30|104721.6|104671.6|104718.7|104668.7|104721.6|104671.6|104717.8|104667.8|19
1724812780000|2024-08-28 02:39:40|104718.3|104668.3|104719.5|104669.5|104719.5|104669.5|104718.3|104668.3|5
1724812790000|2024-08-28 02:39:50|104719.2|104669.2|104719.7|104669.7|104720.1|104670.1|104719.1|104669.1|11
1724812800000|2024-08-28 02:40:00|104720|104670|104719.1|104669.1|104720|104670|104719.1|104669.1|8
1724812810000|2024-08-28 02:40:10|104718.7|104668.7|104717.3|104667.3|104718.7|104668.7|104717.3|104667.3|7
1724812820000|2024-08-28 02:40:20|104716.8|104666.8|104716.8|104666.8|104716.8|104666.8|104716.2|104666.2|9
1724812830000|2024-08-28 02:40:30|104717.2|104667.2|104719.1|104669.1|104721.2|104671.2|104717.2|104667.2|21
1724812840000|2024-08-28 02:40:40|104718.9|104668.9|104717.8|104667.8|104719.1|104669.1|104717.7|104667.7|10
1724812850000|2024-08-28 02:40:50|104718.2|104668.2|104718.9|104668.9|104718.9|104668.9|104718.2|104668.2|4
1724812860000|2024-08-28 02:41:00|104717.9|104667.9|104719.7|104669.7|104719.7|104669.7|104717.2|104667.2|13
1724812870000|2024-08-28 02:41:10|104719.8|104669.8|104721|104671|104721|104671|104719.8|104669.8|3
1724812880000|2024-08-28 02:41:20|104721.4|104671.4|104721.2|104671.2|104721.5|104671.5|104719.7|104669.7|5
1724812890000|2024-08-28 02:41:30|104720.8|104670.8|104720.3|104670.3|104720.8|104670.8|104720.2|104670.2|7
1724812900000|2024-08-28 02:41:40|104720.8|104670.8|104722.1|104672.1|104722.1|104672.1|104720.2|104670.2|15
1724812910000|2024-08-28 02:41:50|104722.7|104672.7|104722.1|104672.1|104725.4|104675.4|104721.6|104671.6|18
1724812920000|2024-08-28 02:42:00|104722.3|104672.3|104730.1|104680.1|104731.5|104681.5|104721.7|104671.7|28
1724812930000|2024-08-28 02:42:10|104730.5|104680.5|104734.8|104684.8|104735.2|104685.2|104730.5|104680.5|27
1724812940000|2024-08-28 02:42:20|104734.5|104684.5|104733.2|104683.2|104735.7|104685.7|104730.7|104680.7|24
1724812950000|2024-08-28 02:42:30|104733.4|104683.4|104734|104684|104734.3|104684.3|104733.4|104683.4|9
1724812960000|2024-08-28 02:42:40|104733.6|104683.6|104728.4|104678.4|104734.5|104684.5|104728.4|104678.4|26
1724812970000|2024-08-28 02:42:50|104727.7|104677.7|104720.7|104670.7|104729.1|104679.1|104720.4|104670.4|17
1724812980000|2024-08-28 02:43:00|104721|104671|104721.2|104671.2|104721.2|104671.2|104720.5|104670.5|10
1724812990000|2024-08-28 02:43:10|104721.3|104671.3|104724.4|104674.4|104725|104675|104721.3|104671.3|15
1724813000000|2024-08-28 02:43:20|104724.3|104674.3|104725.5|104675.5|104725.8|104675.8|104724.2|104674.2|16
1724813010000|2024-08-28 02:43:30|104725.1|104675.1|104724.4|104674.4|104725.3|104675.3|104724.1|104674.1|9
1724813020000|2024-08-28 02:43:40|104725.3|104675.3|104721.5|104671.5|104725.8|104675.8|104721.5|104671.5|8
1724813030000|2024-08-28 02:43:50|104721.4|104671.4|104722.6|104672.6|104722.6|104672.6|104721.3|104671.3|5
1724813040000|2024-08-28 02:44:00|104722.9|104672.9|104720.8|104670.8|104724.4|104674.4|104719.2|104669.2|32
1724813050000|2024-08-28 02:44:10|104721.3|104671.3|104718.3|104668.3|104721.9|104671.9|104717.4|104667.4|25
1724813060000|2024-08-28 02:44:20|104718.4|104668.4|104721.9|104671.9|104724.5|104674.5|104718.4|104668.4|26
1724813070000|2024-08-28 02:44:30|104722.8|104672.8|104721.2|104671.2|104723.1|104673.1|104720.9|104670.9|19
1724813080000|2024-08-28 02:44:40|104720.8|104670.8|104722|104672|104722|104672|104719.7|104669.7|13
1724813090000|2024-08-28 02:44:50|104722.3|104672.3|104723.7|104673.7|104723.7|104673.7|104720.9|104670.9|15
1724813100000|2024-08-28 02:45:00|104723.8|104673.8|104724.4|104674.4|104724.4|104674.4|104723.2|104673.2|9
1724813110000|2024-08-28 02:45:10|104724|104674|104724|104674|104724|104674|104724|104674|1
1724813120000|2024-08-28 02:45:20|104724.7|104674.7|104726.8|104676.8|104730.4|104680.4|104724.5|104674.5|21
1724813130000|2024-08-28 02:45:30|104727.2|104677.2|104729|104679|104730.9|104680.9|104727.1|104677.1|29
1724813140000|2024-08-28 02:45:40|104728.6|104678.6|104728.5|104678.5|104728.7|104678.7|104726.9|104676.9|8
1724813150000|2024-08-28 02:45:50|104728.2|104678.2|104720.7|104670.7|104728.2|104678.2|104718.3|104668.3|37
1724813160000|2024-08-28 02:46:00|104720.5|104670.5|104721.4|104671.4|104722.6|104672.6|104719.8|104669.8|26
1724813170000|2024-08-28 02:46:10|104722|104672|104722.6|104672.6|104722.9|104672.9|104721.1|104671.1|20
1724813180000|2024-08-28 02:46:20|104722.1|104672.1|104723.1|104673.1|104723.1|104673.1|104722.1|104672.1|8
1724813190000|2024-08-28 02:46:30|104722.9|104672.9|104722|104672|104723|104673|104721.6|104671.6|10
1724813200000|2024-08-28 02:46:40|104722.4|104672.4|104722|104672|104724|104674|104721.5|104671.5|12
1724813210000|2024-08-28 02:46:50|104721.3|104671.3|104717.8|104667.8|104721.7|104671.7|104717.5|104667.5|18
1724813220000|2024-08-28 02:47:00|104717.5|104667.5|104715.6|104665.6|104717.5|104667.5|104711.8|104661.8|26
1724813230000|2024-08-28 02:47:10|104716|104666|104715.4|104665.4|104716.7|104666.7|104715.4|104665.4|7
1724813240000|2024-08-28 02:47:20|104716.6|104666.6|104721.5|104671.5|104725.6|104675.6|104716.6|104666.6|25
1724813250000|2024-08-28 02:47:30|104721.6|104671.6|104733.9|104683.9|104735.1|104685.1|104721.6|104671.6|21
1724813260000|2024-08-28 02:47:40|104733.5|104683.5|104730.3|104680.3|104734.2|104684.2|104729.7|104679.7|14
1724813270000|2024-08-28 02:47:50|104729.7|104679.7|104728|104678|104729.9|104679.9|104728|104678|19
1724813280000|2024-08-28 02:48:00|104726.9|104676.9|104731.2|104681.2|104731.6|104681.6|104726.9|104676.9|21
1724813290000|2024-08-28 02:48:10|104730.8|104680.8|104730.7|104680.7|104730.9|104680.9|104730.3|104680.3|7
1724813300000|2024-08-28 02:48:20|104731.4|104681.4|104731|104681|104731.4|104681.4|104730.1|104680.1|12
1724813310000|2024-08-28 02:48:30|104731.4|104681.4|104731.8|104681.8|104732.1|104682.1|104731.4|104681.4|6
1724813320000|2024-08-28 02:48:40|104731.4|104681.4|104731.2|104681.2|104731.8|104681.8|104730.2|104680.2|8
1724813330000|2024-08-28 02:48:50|104731.4|104681.4|104731.8|104681.8|104731.8|104681.8|104731.4|104681.4|2
1724813340000|2024-08-28 02:49:00|104732.2|104682.2|104731.7|104681.7|104732.3|104682.3|104731.7|104681.7|7
1724813350000|2024-08-28 02:49:10|104732.2|104682.2|104732.9|104682.9|104732.9|104682.9|104732|104682|5
1724813360000|2024-08-28 02:49:20|104732.4|104682.4|104737.3|104687.3|104737.3|104687.3|104732|104682|11
1724813370000|2024-08-28 02:49:30|104737.4|104687.4|104739.5|104689.5|104740.4|104690.4|104737.4|104687.4|9
1724813380000|2024-08-28 02:49:40|104739.6|104689.6|104743.2|104693.2|104743.8|104693.8|104739.6|104689.6|13
1724813390000|2024-08-28 02:49:50|104742.9|104692.9|104744.9|104694.9|104745.3|104695.3|104742.8|104692.8|8
1724813400000|2024-08-28 02:50:00|104745.2|104695.2|104740.6|104690.6|104745.2|104695.2|104740.3|104690.3|24
1724813410000|2024-08-28 02:50:10|104740.7|104690.7|104742.5|104692.5|104742.5|104692.5|104739.6|104689.6|8
1724813420000|2024-08-28 02:50:20|104740.8|104690.8|104740.6|104690.6|104741.5|104691.5|104739.2|104689.2|8
1724813430000|2024-08-28 02:50:30|104740.8|104690.8|104738.2|104688.2|104742|104692|104738.2|104688.2|18
1724813440000|2024-08-28 02:50:40|104737.7|104687.7|104734.3|104684.3|104737.7|104687.7|104734.3|104684.3|13
1724813450000|2024-08-28 02:50:50|104734.2|104684.2|104737.8|104687.8|104738.4|104688.4|104733.7|104683.7|15
1724813460000|2024-08-28 02:51:00|104738.3|104688.3|104739.4|104689.4|104739.4|104689.4|104738.3|104688.3|4
1724813470000|2024-08-28 02:51:10|104739|104689|104740.9|104690.9|104743.3|104693.3|104736.7|104686.7|23
1724813480000|2024-08-28 02:51:20|104740.7|104690.7|104743.3|104693.3|104743.3|104693.3|104740.7|104690.7|9
1724813490000|2024-08-28 02:51:30|104743.7|104693.7|104743.3|104693.3|104743.7|104693.7|104742.9|104692.9|6
1724813500000|2024-08-28 02:51:40|104743.6|104693.6|104742.7|104692.7|104743.6|104693.6|104742.6|104692.6|8
1724813510000|2024-08-28 02:51:50|104742.5|104692.5|104742.5|104692.5|104742.5|104692.5|104742.3|104692.3|4
1724813520000|2024-08-28 02:52:00|104743.4|104693.4|104739.1|104689.1|104743.4|104693.4|104737.8|104687.8|38
1724813530000|2024-08-28 02:52:10|104739.5|104689.5|104741|104691|104741|104691|104739.5|104689.5|11
1724813540000|2024-08-28 02:52:20|104740.6|104690.6|104741.1|104691.1|104741.1|104691.1|104739.5|104689.5|8
1724813550000|2024-08-28 02:52:30|104741.4|104691.4|104742.3|104692.3|104742.4|104692.4|104741.4|104691.4|6
1724813560000|2024-08-28 02:52:40|104742|104692|104738.1|104688.1|104742.3|104692.3|104736.6|104686.6|20
1724813570000|2024-08-28 02:52:50|104738.8|104688.8|104739.3|104689.3|104741|104691|104738.4|104688.4|13
1724813580000|2024-08-28 02:53:00|104739.7|104689.7|104740.5|104690.5|104741|104691|104739.7|104689.7|13
1724813590000|2024-08-28 02:53:10|104739.7|104689.7|104738.9|104688.9|104739.7|104689.7|104738.9|104688.9|4
1724813600000|2024-08-28 02:53:20|104738.1|104688.1|104738.9|104688.9|104739.3|104689.3|104737.4|104687.4|10
1724813610000|2024-08-28 02:53:30|104739|104689|104738|104688|104739.3|104689.3|104738|104688|6
1724813620000|2024-08-28 02:53:40|104737.9|104687.9|104737.5|104687.5|104738.5|104688.5|104737.5|104687.5|6
1724813630000|2024-08-28 02:53:50|104736.9|104686.9|104734.7|104684.7|104737.3|104687.3|104734.2|104684.2|22
1724813640000|2024-08-28 02:54:00|104735|104685|104739.9|104689.9|104740.6|104690.6|104734.9|104684.9|24
1724813650000|2024-08-28 02:54:10|104739|104689|104742.6|104692.6|104742.6|104692.6|104738.4|104688.4|16
1724813660000|2024-08-28 02:54:20|104741.9|104691.9|104741.4|104691.4|104742.7|104692.7|104741.1|104691.1|11
1724813670000|2024-08-28 02:54:30|104741|104691|104753.5|104703.5|104755.3|104705.3|104740.5|104690.5|22
1724813680000|2024-08-28 02:54:40|104754.5|104704.5|104753|104703|104757.3|104707.3|104751.9|104701.9|23
1724813690000|2024-08-28 02:54:50|104754.4|104704.4|104750.8|104700.8|104754.4|104704.4|104748.6|104698.6|9
1724813700000|2024-08-28 02:55:00|104750.9|104700.9|104748.7|104698.7|104752.8|104702.8|104748.3|104698.3|20
1724813710000|2024-08-28 02:55:10|104749.2|104699.2|104755.9|104705.9|104755.9|104705.9|104747.1|104697.1|35
1724813720000|2024-08-28 02:55:20|104755.4|104705.4|104762.6|104712.6|104764.2|104714.2|104755.4|104705.4|23
1724813730000|2024-08-28 02:55:30|104763|104713|104763.9|104713.9|104763.9|104713.9|104761.3|104711.3|11
1724813740000|2024-08-28 02:55:40|104763.8|104713.8|104762.5|104712.5|104763.8|104713.8|104760|104710|10
1724813750000|2024-08-28 02:55:50|104762.9|104712.9|104763.7|104713.7|104766.1|104716.1|104762.9|104712.9|17
1724813760000|2024-08-28 02:56:00|104764.7|104714.7|104764|104714|104766.5|104716.5|104762.8|104712.8|22
1724813770000|2024-08-28 02:56:10|104763.6|104713.6|104758|104708|104764.3|104714.3|104758|104708|17
1724813780000|2024-08-28 02:56:20|104758.5|104708.5|104759.3|104709.3|104760.5|104710.5|104758.3|104708.3|19
1724813790000|2024-08-28 02:56:30|104759.4|104709.4|104759.4|104709.4|104759.9|104709.9|104759.4|104709.4|5
1724813800000|2024-08-28 02:56:40|104759.9|104709.9|104758.2|104708.2|104759.9|104709.9|104753.7|104703.7|16
1724813810000|2024-08-28 02:56:50|104758.9|104708.9|104758.4|104708.4|104759.4|104709.4|104756.6|104706.6|14
1724813820000|2024-08-28 02:57:00|104757.9|104707.9|104751.5|104701.5|104757.9|104707.9|104749.6|104699.6|17
1724813830000|2024-08-28 02:57:10|104752|104702|104756.2|104706.2|104757.7|104707.7|104752|104702|20
1724813840000|2024-08-28 02:57:20|104755.8|104705.8|104760|104710|104760|104710|104754.9|104704.9|16
1724813850000|2024-08-28 02:57:30|104761.2|104711.2|104765|104715|104768.4|104718.4|104760.2|104710.2|28
1724813860000|2024-08-28 02:57:40|104766.1|104716.1|104762.5|104712.5|104766.6|104716.6|104762.5|104712.5|13
1724813870000|2024-08-28 02:57:50|104764|104714|104762.3|104712.3|104764.1|104714.1|104761.6|104711.6|12
1724813880000|2024-08-28 02:58:00|104762.2|104712.2|104762.5|104712.5|104763.7|104713.7|104761.9|104711.9|14
1724813890000|2024-08-28 02:58:10|104762.7|104712.7|104765.7|104715.7|104765.7|104715.7|104762.7|104712.7|8
1724813900000|2024-08-28 02:58:20|104763.3|104713.3|104767.1|104717.1|104767.1|104717.1|104762.6|104712.6|23
1724813910000|2024-08-28 02:58:30|104767.3|104717.3|104766.9|104716.9|104767.3|104717.3|104766.9|104716.9|3
1724813920000|2024-08-28 02:58:40|104767.4|104717.4|104766.9|104716.9|104768.9|104718.9|104766.9|104716.9|9
1724813930000|2024-08-28 02:58:50|104767.2|104717.2|104768.4|104718.4|104772.8|104722.8|104767.2|104717.2|18
1724813940000|2024-08-28 02:59:00|104767.9|104717.9|104764.4|104714.4|104768|104718|104764.3|104714.3|18
1724813950000|2024-08-28 02:59:10|104764.7|104714.7|104771.3|104721.3|104773.3|104723.3|104764.5|104714.5|17
1724813960000|2024-08-28 02:59:20|104771.1|104721.1|104769.3|104719.3|104771.3|104721.3|104768|104718|11
1724813970000|2024-08-28 02:59:30|104769.5|104719.5|104772.3|104722.3|104772.3|104722.3|104769.5|104719.5|5
1724813980000|2024-08-28 02:59:40|104772.8|104722.8|104776.3|104726.3|104776.7|104726.7|104772.8|104722.8|19
1724813990000|2024-08-28 02:59:50|104775.9|104725.9|104777.8|104727.8|104777.8|104727.8|104775.5|104725.5|9
1724814000000|2024-08-28 03:00:00|104777.7|104727.7|104777.7|104727.7|104777.8|104727.8|104777.7|104727.7|3
1724814010000|2024-08-28 03:00:10|104777.3|104727.3|104772.8|104722.8|104777.3|104727.3|104772.8|104722.8|13
1724814020000|2024-08-28 03:00:20|104773.3|104723.3|104768.7|104718.7|104773.5|104723.5|104767.8|104717.8|19
1724814030000|2024-08-28 03:00:30|104768.5|104718.5|104768.5|104718.5|104769.7|104719.7|104768.5|104718.5|14
1724814040000|2024-08-28 03:00:40|104769|104719|104770.6|104720.6|104771.5|104721.5|104769|104719|7
1724814050000|2024-08-28 03:00:50|104771.3|104721.3|104772.2|104722.2|104772.2|104722.2|104770.2|104720.2|9
1724814060000|2024-08-28 03:01:00|104772.1|104722.1|104769.1|104719.1|104772.1|104722.1|104765.6|104715.6|17
1724814070000|2024-08-28 03:01:10|104768.7|104718.7|104767.3|104717.3|104768.7|104718.7|104760.6|104710.6|25
1724814080000|2024-08-28 03:01:20|104767.9|104717.9|104770.5|104720.5|104770.5|104720.5|104765.5|104715.5|25
1724814090000|2024-08-28 03:01:30|104770.8|104720.8|104773.4|104723.4|104774.1|104724.1|104770.8|104720.8|11
1724814100000|2024-08-28 03:01:40|104771.9|104721.9|104775.6|104725.6|104775.6|104725.6|104771.3|104721.3|10
1724814110000|2024-08-28 03:01:50|104775.8|104725.8|104776.9|104726.9|104777.3|104727.3|104775.8|104725.8|7
1724814120000|2024-08-28 03:02:00|104777.3|104727.3|104771.4|104721.4|104777.7|104727.7|104771.4|104721.4|14
1724814130000|2024-08-28 03:02:10|104771.1|104721.1|104771.9|104721.9|104771.9|104721.9|104771.1|104721.1|2
1724814140000|2024-08-28 03:02:20|104771.8|104721.8|104770|104720|104771.8|104721.8|104770|104720|5
1724814150000|2024-08-28 03:02:30|104769.6|104719.6|104770.2|104720.2|104770.2|104720.2|104769|104719|5
1724814160000|2024-08-28 03:02:40|104770.1|104720.1|104770.1|104720.1|104770.1|104720.1|104770.1|104720.1|1
1724814170000|2024-08-28 03:02:50|104770.5|104720.5|104770|104720|104770.5|104720.5|104770|104720|3
1724814180000|2024-08-28 03:03:00|104769.3|104719.3|104770.4|104720.4|104770.4|104720.4|104769.3|104719.3|6
1724814190000|2024-08-28 03:03:10|104769.5|104719.5|104770.3|104720.3|104770.4|104720.4|104769.5|104719.5|3
1724814200000|2024-08-28 03:03:20|104770|104720|104767.5|104717.5|104770|104720|104767.5|104717.5|12
1724814210000|2024-08-28 03:03:30|104764.4|104714.4|104759.2|104709.2|104764.4|104714.4|104759.2|104709.2|15
1724814220000|2024-08-28 03:03:40|104759.6|104709.6|104759.5|104709.5|104759.6|104709.6|104759.3|104709.3|3
1724814230000|2024-08-28 03:03:50|104759.6|104709.6|104759.5|104709.5|104759.6|104709.6|104759.5|104709.5|2
1724814240000|2024-08-28 03:04:00|104758.7|104708.7|104757.3|104707.3|104758.7|104708.7|104757.3|104707.3|7
1724814250000|2024-08-28 03:04:10|104757.2|104707.2|104755|104705|104757.2|104707.2|104753.9|104703.9|9
1724814260000|2024-08-28 03:04:20|104754|104704|104756.7|104706.7|104757.9|104707.9|104753.5|104703.5|13
1724814270000|2024-08-28 03:04:30|104758|104708|104757.7|104707.7|104758.2|104708.2|104756.6|104706.6|9
1724814280000|2024-08-28 03:04:40|104758.4|104708.4|104765.1|104715.1|104766|104716|104758.4|104708.4|23
1724814290000|2024-08-28 03:04:50|104765|104715|104764.5|104714.5|104765|104715|104763.7|104713.7|8
1724814300000|2024-08-28 03:05:00|104765.4|104715.4|104755.4|104705.4|104767.5|104717.5|104755.4|104705.4|28
1724814310000|2024-08-28 03:05:10|104755.7|104705.7|104761.3|104711.3|104761.3|104711.3|104755.7|104705.7|16
1724814320000|2024-08-28 03:05:20|104761.7|104711.7|104766.2|104716.2|104766.2|104716.2|104761.7|104711.7|12
1724814330000|2024-08-28 03:05:30|104766.3|104716.3|104766|104716|104766.3|104716.3|104766|104716|4
1724814340000|2024-08-28 03:05:40|104766.1|104716.1|104769.1|104719.1|104771.2|104721.2|104765.9|104715.9|9
1724814350000|2024-08-28 03:05:50|104770.1|104720.1|104769.7|104719.7|104770.2|104720.2|104768.7|104718.7|8
1724814360000|2024-08-28 03:06:00|104771.1|104721.1|104776.6|104726.6|104778.4|104728.4|104770.6|104720.6|18
1724814370000|2024-08-28 03:06:10|104776.8|104726.8|104777.4|104727.4|104777.9|104727.9|104776.3|104726.3|16
1724814380000|2024-08-28 03:06:20|104776.9|104726.9|104777.6|104727.6|104777.6|104727.6|104775.9|104725.9|19
1724814390000|2024-08-28 03:06:30|104777.2|104727.2|104780.9|104730.9|104781.6|104731.6|104777.2|104727.2|24
1724814400000|2024-08-28 03:06:40|104780.7|104730.7|104780.9|104730.9|104782.6|104732.6|104780.4|104730.4|18
1724814410000|2024-08-28 03:06:50|104780.7|104730.7|104781|104731|104781.1|104731.1|104779.6|104729.6|13
1724814420000|2024-08-28 03:07:00|104782.1|104732.1|104783.1|104733.1|104784.4|104734.4|104781.9|104731.9|12
1724814430000|2024-08-28 03:07:10|104783.5|104733.5|104784.2|104734.2|104785.1|104735.1|104783.5|104733.5|7
1724814440000|2024-08-28 03:07:20|104783.6|104733.6|104785.3|104735.3|104785.8|104735.8|104783.6|104733.6|13
1724814450000|2024-08-28 03:07:30|104785.4|104735.4|104780.2|104730.2|104785.6|104735.6|104779.7|104729.7|9
1724814460000|2024-08-28 03:07:40|104780.3|104730.3|104780|104730|104780.3|104730.3|104778.7|104728.7|8
1724814470000|2024-08-28 03:07:50|104779.9|104729.9|104779.5|104729.5|104780.6|104730.6|104779.5|104729.5|6
1724814480000|2024-08-28 03:08:00|104779.4|104729.4|104783.5|104733.5|104784.6|104734.6|104779.4|104729.4|14
1724814490000|2024-08-28 03:08:10|104783.8|104733.8|104783.8|104733.8|104783.8|104733.8|104783.7|104733.7|5
1724814500000|2024-08-28 03:08:20|104782.9|104732.9|104787.8|104737.8|104788|104738|104782.6|104732.6|14
1724814510000|2024-08-28 03:08:30|104787.9|104737.9|104788.1|104738.1|104788.4|104738.4|104787.2|104737.2|7
1724814520000|2024-08-28 03:08:40|104788.7|104738.7|104787|104737|104788.7|104738.7|104787|104737|4
1724814530000|2024-08-28 03:08:50|104786.6|104736.6|104797.2|104747.2|104798.1|104748.1|104786.6|104736.6|19
1724814540000|2024-08-28 03:09:00|104797|104747|104792.4|104742.4|104797.9|104747.9|104791.6|104741.6|20
1724814550000|2024-08-28 03:09:10|104791.3|104741.3|104789.8|104739.8|104791.3|104741.3|104786.6|104736.6|21
1724814560000|2024-08-28 03:09:20|104789|104739|104787.5|104737.5|104789.6|104739.6|104787|104737|9
1724814570000|2024-08-28 03:09:30|104787.4|104737.4|104787|104737|104787.4|104737.4|104786.2|104736.2|5
1724814580000|2024-08-28 03:09:40|104786.9|104736.9|104788|104738|104788|104738|104786.9|104736.9|6
1724814590000|2024-08-28 03:09:50|104788.1|104738.1|104791.4|104741.4|104791.4|104741.4|104786.8|104736.8|10
1724814600000|2024-08-28 03:10:00|104791.8|104741.8|104791.9|104741.9|104792.4|104742.4|104791.8|104741.8|6
1724814610000|2024-08-28 03:10:10|104791.2|104741.2|104792.7|104742.7|104793.5|104743.5|104791.2|104741.2|9
1724814620000|2024-08-28 03:10:20|104790|104740|104792.8|104742.8|104792.8|104742.8|104790|104740|5
1724814630000|2024-08-28 03:10:30|104791.9|104741.9|104793.5|104743.5|104793.5|104743.5|104791.8|104741.8|8
1724814640000|2024-08-28 03:10:40|104792.4|104742.4|104790.4|104740.4|104792.9|104742.9|104790.4|104740.4|5
1724814650000|2024-08-28 03:10:50|104790.5|104740.5|104791.3|104741.3|104792.1|104742.1|104790.5|104740.5|6
1724814660000|2024-08-28 03:11:00|104792.4|104742.4|104791.4|104741.4|104792.5|104742.5|104790.3|104740.3|22
1724814670000|2024-08-28 03:11:10|104791.3|104741.3|104791.3|104741.3|104792|104742|104791.2|104741.2|7
1724814680000|2024-08-28 03:11:20|104791.6|104741.6|104791|104741|104791.6|104741.6|104791|104741|5
1724814690000|2024-08-28 03:11:30|104791.4|104741.4|104791.2|104741.2|104791.4|104741.4|104791|104741|6
1724814700000|2024-08-28 03:11:40|104791.1|104741.1|104788.7|104738.7|104791.1|104741.1|104788.7|104738.7|7
1724814710000|2024-08-28 03:11:50|104788.6|104738.6|104787.7|104737.7|104788.7|104738.7|104786.6|104736.6|9
1724814720000|2024-08-28 03:12:00|104787|104737|104788.9|104738.9|104789.2|104739.2|104787|104737|11
1724814730000|2024-08-28 03:12:10|104788.8|104738.8|104788.8|104738.8|104790.7|104740.7|104788.5|104738.5|15
1724814740000|2024-08-28 03:12:20|104789.2|104739.2|104789.6|104739.6|104789.6|104739.6|104789.1|104739.1|3
1724814750000|2024-08-28 03:12:30|104790.5|104740.5|104790.6|104740.6|104790.6|104740.6|104790.5|104740.5|2
1724814760000|2024-08-28 03:12:40|104792.2|104742.2|104793.5|104743.5|104794.3|104744.3|104792.2|104742.2|6
1724814770000|2024-08-28 03:12:50|104793.4|104743.4|104794.5|104744.5|104794.6|104744.6|104793.4|104743.4|6
1724814780000|2024-08-28 03:13:00|104794.4|104744.4|104794|104744|104794.4|104744.4|104793.6|104743.6|4
1724814790000|2024-08-28 03:13:10|104793.7|104743.7|104795.3|104745.3|104795.3|104745.3|104793.7|104743.7|9
1724814800000|2024-08-28 03:13:20|104793.9|104743.9|104794.7|104744.7|104794.9|104744.9|104793.9|104743.9|6
1724814810000|2024-08-28 03:13:30|104795.1|104745.1|104797.2|104747.2|104797.2|104747.2|104793.5|104743.5|12
1724814820000|2024-08-28 03:13:40|104798.2|104748.2|104798.7|104748.7|104798.7|104748.7|104797.8|104747.8|6
1724814830000|2024-08-28 03:13:50|104799.1|104749.1|104795.7|104745.7|104799.1|104749.1|104795.7|104745.7|12
1724814840000|2024-08-28 03:14:00|104795.4|104745.4|104796.4|104746.4|104798.8|104748.8|104794.3|104744.3|11
1724814850000|2024-08-28 03:14:10|104796.3|104746.3|104795.4|104745.4|104796.4|104746.4|104795.4|104745.4|11
1724814860000|2024-08-28 03:14:20|104795.8|104745.8|104799.1|104749.1|104799.1|104749.1|104795.8|104745.8|9
1724814870000|2024-08-28 03:14:30|104799|104749|104799.3|104749.3|104799.3|104749.3|104799|104749|2
1724814880000|2024-08-28 03:14:40|104800.4|104750.4|104798.7|104748.7|104801|104751|104798.3|104748.3|12
1724814890000|2024-08-28 03:14:50|104799.1|104749.1|104817.9|104767.9|104821.2|104771.2|104799.1|104749.1|18
1724814900000|2024-08-28 03:15:00|104817.1|104767.1|104816.3|104766.3|104817.1|104767.1|104814.1|104764.1|12
1724814910000|2024-08-28 03:15:10|104816.5|104766.5|104816.6|104766.6|104817.1|104767.1|104814.6|104764.6|10
1724814920000|2024-08-28 03:15:20|104816.5|104766.5|104813|104763|104816.5|104766.5|104813|104763|8
1724814930000|2024-08-28 03:15:30|104813.7|104763.7|104814.9|104764.9|104819.5|104769.5|104812.6|104762.6|20
1724814940000|2024-08-28 03:15:40|104814.4|104764.4|104823.8|104773.8|104823.8|104773.8|104814.4|104764.4|19
1724814950000|2024-08-28 03:15:50|104824|104774|104827.4|104777.4|104828.8|104778.8|104822.8|104772.8|18
1724814960000|2024-08-28 03:16:00|104827|104777|104827.1|104777.1|104827.1|104777.1|104827|104777|4
1724814970000|2024-08-28 03:16:10|104827.5|104777.5|104828.1|104778.1|104828.1|104778.1|104827.5|104777.5|3
1724814980000|2024-08-28 03:16:20|104827.3|104777.3|104822.8|104772.8|104827.3|104777.3|104822.8|104772.8|5
1724814990000|2024-08-28 03:16:30|104822.9|104772.9|104824.9|104774.9|104824.9|104774.9|104821.5|104771.5|6
1724815000000|2024-08-28 03:16:40|104825.4|104775.4|104826|104776|104826.7|104776.7|104825.4|104775.4|6
1724815010000|2024-08-28 03:16:50|104825.8|104775.8|104824.5|104774.5|104826|104776|104824.5|104774.5|7
1724815020000|2024-08-28 03:17:00|104824.7|104774.7|104824|104774|104824.7|104774.7|104823.5|104773.5|7
1724815030000|2024-08-28 03:17:10|104824.3|104774.3|104824.2|104774.2|104824.3|104774.3|104824|104774|5
1724815040000|2024-08-28 03:17:20|104823.8|104773.8|104825|104775|104825.1|104775.1|104822.7|104772.7|11
1724815050000|2024-08-28 03:17:30|104824.7|104774.7|104818.5|104768.5|104825|104775|104818.3|104768.3|13
1724815060000|2024-08-28 03:17:40|104818.4|104768.4|104823|104773|104823.6|104773.6|104812.3|104762.3|9
1724815070000|2024-08-28 03:17:50|104822.8|104772.8|104824.9|104774.9|104824.9|104774.9|104822.8|104772.8|8
1724815080000|2024-08-28 03:18:00|104825.7|104775.7|104825.7|104775.7|104825.7|104775.7|104825.6|104775.6|3
1724815090000|2024-08-28 03:18:10|104824.8|104774.8|104815|104765|104824.8|104774.8|104813.5|104763.5|18
1724815100000|2024-08-28 03:18:20|104814.9|104764.9|104803.5|104753.5|104814.9|104764.9|104803.5|104753.5|17
1724815110000|2024-08-28 03:18:30|104803.1|104753.1|104798.8|104748.8|104804.5|104754.5|104798.8|104748.8|13
1724815120000|2024-08-28 03:18:40|104798.2|104748.2|104794.8|104744.8|104798.2|104748.2|104794.4|104744.4|13
1724815130000|2024-08-28 03:18:50|104794.7|104744.7|104793.7|104743.7|104794.9|104744.9|104793.5|104743.5|12
1724815140000|2024-08-28 03:19:00|104793.4|104743.4|104793.2|104743.2|104793.8|104743.8|104792.8|104742.8|7
1724815150000|2024-08-28 03:19:10|104793.6|104743.6|104794.8|104744.8|104794.8|104744.8|104793.2|104743.2|9
1724815160000|2024-08-28 03:19:20|104794.9|104744.9|104797.2|104747.2|104797.2|104747.2|104794.9|104744.9|7
1724815170000|2024-08-28 03:19:30|104796.8|104746.8|104797.4|104747.4|104797.5|104747.5|104796.8|104746.8|5
1724815180000|2024-08-28 03:19:40|104797.5|104747.5|104797.6|104747.6|104798.4|104748.4|104797.5|104747.5|5
1724815190000|2024-08-28 03:19:50|104797.5|104747.5|104796.8|104746.8|104797.5|104747.5|104795.4|104745.4|7
1724815200000|2024-08-28 03:20:00|104797.1|104747.1|104797.5|104747.5|104798|104748|104797.1|104747.1|9
1724815210000|2024-08-28 03:20:10|104796.5|104746.5|104794.9|104744.9|104797.2|104747.2|104794.3|104744.3|14
1724815220000|2024-08-28 03:20:20|104795.3|104745.3|104796.6|104746.6|104797.4|104747.4|104794.6|104744.6|16
1724815230000|2024-08-28 03:20:30|104796.7|104746.7|104795.9|104745.9|104796.7|104746.7|104794.6|104744.6|13
1724815240000|2024-08-28 03:20:40|104796|104746|104794.7|104744.7|104796|104746|104794.7|104744.7|7
1724815250000|2024-08-28 03:20:50|104794.3|104744.3|104794.2|104744.2|104794.4|104744.4|104791.2|104741.2|21
1724815260000|2024-08-28 03:21:00|104794.1|104744.1|104793.5|104743.5|104795.4|104745.4|104791.8|104741.8|10
1724815270000|2024-08-28 03:21:10|104793.4|104743.4|104792.5|104742.5|104794.5|104744.5|104792.3|104742.3|13
1724815280000|2024-08-28 03:21:20|104791.3|104741.3|104791.4|104741.4|104791.4|104741.4|104789.2|104739.2|17
1724815290000|2024-08-28 03:21:30|104791.3|104741.3|104791.9|104741.9|104791.9|104741.9|104791.3|104741.3|4
1724815300000|2024-08-28 03:21:40|104791.8|104741.8|104791.9|104741.9|104792.1|104742.1|104790.9|104740.9|7
1724815310000|2024-08-28 03:21:50|104791.5|104741.5|104792.8|104742.8|104792.8|104742.8|104791|104741|14
1724815320000|2024-08-28 03:22:00|104792.9|104742.9|104794|104744|104794|104744|104792.9|104742.9|5
1724815330000|2024-08-28 03:22:10|104794.1|104744.1|104795.2|104745.2|104795.2|104745.2|104793.9|104743.9|12
1724815340000|2024-08-28 03:22:20|104794.9|104744.9|104794.4|104744.4|104794.9|104744.9|104794|104744|7
1724815350000|2024-08-28 03:22:30|104794.5|104744.5|104794.6|104744.6|104794.6|104744.6|104792.6|104742.6|18
1724815360000|2024-08-28 03:22:40|104795.4|104745.4|104792.7|104742.7|104795.7|104745.7|104792.7|104742.7|13
1724815370000|2024-08-28 03:22:50|104792.5|104742.5|104793.8|104743.8|104793.9|104743.9|104791.8|104741.8|5
1724815380000|2024-08-28 03:23:00|104792.7|104742.7|104792.5|104742.5|104793.5|104743.5|104791.9|104741.9|8
1724815390000|2024-08-28 03:23:10|104791.3|104741.3|104791.6|104741.6|104791.8|104741.8|104791.2|104741.2|11
1724815400000|2024-08-28 03:23:20|104790.7|104740.7|104790.9|104740.9|104791.2|104741.2|104790.5|104740.5|10
1724815410000|2024-08-28 03:23:30|104791.5|104741.5|104790.8|104740.8|104791.9|104741.9|104790|104740|8
1724815420000|2024-08-28 03:23:40|104791.3|104741.3|104792|104742|104792.2|104742.2|104791.2|104741.2|12
1724815430000|2024-08-28 03:23:50|104792.4|104742.4|104793|104743|104793|104743|104791.9|104741.9|10
1724815440000|2024-08-28 03:24:00|104792.7|104742.7|104791.4|104741.4|104792.7|104742.7|104791.4|104741.4|8
1724815450000|2024-08-28 03:24:10|104791.2|104741.2|104791.8|104741.8|104793.1|104743.1|104790.1|104740.1|20
1724815460000|2024-08-28 03:24:20|104791.5|104741.5|104790|104740|104791.5|104741.5|104790|104740|12
1724815470000|2024-08-28 03:24:30|104791|104741|104790.1|104740.1|104791.5|104741.5|104787.6|104737.6|23
1724815480000|2024-08-28 03:24:40|104789.7|104739.7|104790.4|104740.4|104790.5|104740.5|104789.1|104739.1|10
1724815490000|2024-08-28 03:24:50|104790.5|104740.5|104791.1|104741.1|104791.1|104741.1|104790.5|104740.5|4
1724815500000|2024-08-28 03:25:00|104791.5|104741.5|104791.4|104741.4|104791.6|104741.6|104791.4|104741.4|3
1724815510000|2024-08-28 03:25:10|104790.7|104740.7|104789.1|104739.1|104790.7|104740.7|104788.8|104738.8|11
1724815520000|2024-08-28 03:25:20|104789.2|104739.2|104791|104741|104791|104741|104788.8|104738.8|8
1724815530000|2024-08-28 03:25:30|104790.6|104740.6|104789.9|104739.9|104790.9|104740.9|104789.9|104739.9|6
1724815540000|2024-08-28 03:25:40|104790.4|104740.4|104790.9|104740.9|104791.3|104741.3|104790.2|104740.2|9
1724815550000|2024-08-28 03:25:50|104790.5|104740.5|104791.4|104741.4|104791.4|104741.4|104790|104740|7
1724815560000|2024-08-28 03:26:00|104791.7|104741.7|104791.4|104741.4|104791.7|104741.7|104787.9|104737.9|13
1724815570000|2024-08-28 03:26:10|104791.3|104741.3|104789.9|104739.9|104791.3|104741.3|104789.9|104739.9|6
1724815580000|2024-08-28 03:26:20|104791|104741|104791|104741|104791|104741|104791|104741|1
1724815590000|2024-08-28 03:26:30|104790.7|104740.7|104788.9|104738.9|104790.7|104740.7|104788.8|104738.8|9
1724815600000|2024-08-28 03:26:40|104789.3|104739.3|104789|104739|104789.3|104739.3|104788.9|104738.9|3
1724815610000|2024-08-28 03:26:50|104789.2|104739.2|104790.5|104740.5|104790.5|104740.5|104789.1|104739.1|4
1724815620000|2024-08-28 03:27:00|104790.4|104740.4|104790.3|104740.3|104790.4|104740.4|104790|104740|5
1724815630000|2024-08-28 03:27:10|104790.2|104740.2|104790.3|104740.3|104790.3|104740.3|104790|104740|4
1724815640000|2024-08-28 03:27:20|104790.2|104740.2|104790.9|104740.9|104790.9|104740.9|104790.2|104740.2|4
1724815650000|2024-08-28 03:27:30|104791.1|104741.1|104789.9|104739.9|104791.1|104741.1|104789.8|104739.8|4
1724815660000|2024-08-28 03:27:40|104791.5|104741.5|104790|104740|104792.8|104742.8|104789.3|104739.3|13
1724815670000|2024-08-28 03:27:50|104790.1|104740.1|104789.7|104739.7|104790.1|104740.1|104789.7|104739.7|2
1724815680000|2024-08-28 03:28:00|104789.4|104739.4|104791.6|104741.6|104792|104742|104789.4|104739.4|8
1724815690000|2024-08-28 03:28:10|104791.7|104741.7|104791|104741|104791.7|104741.7|104790.8|104740.8|5
1724815700000|2024-08-28 03:28:20|104789.7|104739.7|104790.3|104740.3|104790.6|104740.6|104789|104739|11
1724815710000|2024-08-28 03:28:30|104790.1|104740.1|104790.6|104740.6|104791.5|104741.5|104790.1|104740.1|8
1724815720000|2024-08-28 03:28:40|104791.7|104741.7|104792|104742|104792.4|104742.4|104790.7|104740.7|12
1724815730000|2024-08-28 03:28:50|104792.4|104742.4|104794.2|104744.2|104794.2|104744.2|104792.3|104742.3|9
1724815740000|2024-08-28 03:29:00|104794.3|104744.3|104790.4|104740.4|104794.3|104744.3|104790.4|104740.4|8
1724815750000|2024-08-28 03:29:10|104789.9|104739.9|104787.2|104737.2|104789.9|104739.9|104787.2|104737.2|6
1724815760000|2024-08-28 03:29:20|104787.5|104737.5|104787.5|104737.5|104787.6|104737.6|104787.1|104737.1|5
1724815770000|2024-08-28 03:29:30|104787.1|104737.1|104788.2|104738.2|104788.2|104738.2|104787.1|104737.1|2
1724815780000|2024-08-28 03:29:40|104788.6|104738.6|104788.5|104738.5|104788.9|104738.9|104788.5|104738.5|4
1724815790000|2024-08-28 03:29:50|104788.8|104738.8|104788.7|104738.7|104788.8|104738.8|104788.7|104738.7|2
1724815800000|2024-08-28 03:30:00|104789.8|104739.8|104790.9|104740.9|104791|104741|104789.3|104739.3|20
1724815810000|2024-08-28 03:30:10|104790.5|104740.5|104790.6|104740.6|104790.6|104740.6|104790.2|104740.2|6
1724815820000|2024-08-28 03:30:20|104791|104741|104791.8|104741.8|104791.8|104741.8|104790.9|104740.9|6
1724815830000|2024-08-28 03:30:30|104792.1|104742.1|104791.4|104741.4|104792.5|104742.5|104790.7|104740.7|8
1724815840000|2024-08-28 03:30:40|104791.9|104741.9|104793.5|104743.5|104794.6|104744.6|104791.5|104741.5|15
1724815850000|2024-08-28 03:30:50|104794.3|104744.3|104794.1|104744.1|104794.8|104744.8|104793.8|104743.8|4
1724815860000|2024-08-28 03:31:00|104794.5|104744.5|104792.5|104742.5|104795.3|104745.3|104792.5|104742.5|12
1724815870000|2024-08-28 03:31:10|104792.9|104742.9|104793.3|104743.3|104793.4|104743.4|104792.3|104742.3|20
1724815880000|2024-08-28 03:31:20|104793.7|104743.7|104794.3|104744.3|104794.4|104744.4|104793.7|104743.7|6
1724815890000|2024-08-28 03:31:30|104794.7|104744.7|104795.2|104745.2|104795.2|104745.2|104794.7|104744.7|2
1724815900000|2024-08-28 03:31:40|104795.1|104745.1|104792.9|104742.9|104795.2|104745.2|104792.5|104742.5|11
1724815910000|2024-08-28 03:31:50|104793.5|104743.5|104792.5|104742.5|104794|104744|104792.5|104742.5|8
1724815920000|2024-08-28 03:32:00|104793.5|104743.5|104798.6|104748.6|104800.7|104750.7|104792.4|104742.4|23
1724815930000|2024-08-28 03:32:10|104799.3|104749.3|104800|104750|104804.8|104754.8|104799|104749|24
1724815940000|2024-08-28 03:32:20|104800.3|104750.3|104800.5|104750.5|104801.1|104751.1|104800.2|104750.2|10
1724815950000|2024-08-28 03:32:30|104800.2|104750.2|104799.1|104749.1|104801|104751|104799.1|104749.1|6
1724815960000|2024-08-28 03:32:40|104799|104749|104799.3|104749.3|104799.6|104749.6|104798.8|104748.8|5
1724815970000|2024-08-28 03:32:50|104800.3|104750.3|104798|104748|104800.3|104750.3|104797.7|104747.7|13
1724815980000|2024-08-28 03:33:00|104797.8|104747.8|104797.3|104747.3|104797.8|104747.8|104796.3|104746.3|5
1724815990000|2024-08-28 03:33:10|104796.6|104746.6|104795.9|104745.9|104796.6|104746.6|104795.6|104745.6|8
1724816000000|2024-08-28 03:33:20|104795.6|104745.6|104795.1|104745.1|104795.6|104745.6|104793.9|104743.9|6
1724816010000|2024-08-28 03:33:30|104794.7|104744.7|104795.3|104745.3|104795.3|104745.3|104794.7|104744.7|4
1724816020000|2024-08-28 03:33:40|104795.4|104745.4|104796.4|104746.4|104796.9|104746.9|104795.4|104745.4|7
1724816040000|2024-08-28 03:34:00|104796|104746|104794.5|104744.5|104796|104746|104793.2|104743.2|17
1724816050000|2024-08-28 03:34:10|104794.8|104744.8|104795.7|104745.7|104797.4|104747.4|104794.8|104744.8|8
1724816060000|2024-08-28 03:34:20|104795.8|104745.8|104794.5|104744.5|104795.8|104745.8|104794.5|104744.5|2
1724816070000|2024-08-28 03:34:30|104794.8|104744.8|104794.6|104744.6|104794.8|104744.8|104794.4|104744.4|5
1724816080000|2024-08-28 03:34:40|104794.2|104744.2|104795.1|104745.1|104795.1|104745.1|104793.7|104743.7|5
1724816090000|2024-08-28 03:34:50|104795.2|104745.2|104795.3|104745.3|104796.1|104746.1|104793.4|104743.4|17
1724816100000|2024-08-28 03:35:00|104794.3|104744.3|104795.2|104745.2|104796.3|104746.3|104794.3|104744.3|11
1724816110000|2024-08-28 03:35:10|104794.5|104744.5|104795|104745|104795.4|104745.4|104793.8|104743.8|14
1724816120000|2024-08-28 03:35:20|104794.6|104744.6|104793.8|104743.8|104794.8|104744.8|104793.8|104743.8|7
1724816130000|2024-08-28 03:35:30|104793.7|104743.7|104792.8|104742.8|104793.7|104743.7|104792.8|104742.8|7
1724816140000|2024-08-28 03:35:40|104793.4|104743.4|104794.1|104744.1|104794.1|104744.1|104793.4|104743.4|8
1724816150000|2024-08-28 03:35:50|104794.5|104744.5|104798|104748|104799.4|104749.4|104794.5|104744.5|19
1724816160000|2024-08-28 03:36:00|104798.4|104748.4|104797.2|104747.2|104798.4|104748.4|104797.2|104747.2|15
1724816170000|2024-08-28 03:36:10|104796.8|104746.8|104798.3|104748.3|104798.3|104748.3|104796.7|104746.7|4
1724816180000|2024-08-28 03:36:20|104798.4|104748.4|104799.3|104749.3|104799.4|104749.4|104798.3|104748.3|5
1724816190000|2024-08-28 03:36:30|104799.4|104749.4|104798.9|104748.9|104799.4|104749.4|104798.9|104748.9|6
1724816200000|2024-08-28 03:36:40|104797.9|104747.9|104797.9|104747.9|104797.9|104747.9|104797.9|104747.9|1
1724816210000|2024-08-28 03:36:50|104797|104747|104797.9|104747.9|104798.6|104748.6|104797|104747|6
1724816220000|2024-08-28 03:37:00|104798.2|104748.2|104799.1|104749.1|104799.1|104749.1|104797.9|104747.9|7
1724816230000|2024-08-28 03:37:10|104799.4|104749.4|104799.2|104749.2|104799.7|104749.7|104799.1|104749.1|5
1724816240000|2024-08-28 03:37:20|104799.6|104749.6|104798.7|104748.7|104800.9|104750.9|104798.5|104748.5|10
1724816250000|2024-08-28 03:37:30|104798.8|104748.8|104797.8|104747.8|104798.8|104748.8|104797|104747|9
1724816260000|2024-08-28 03:37:40|104798.6|104748.6|104795.9|104745.9|104798.6|104748.6|104795.9|104745.9|9
1724816270000|2024-08-28 03:37:50|104796.7|104746.7|104795.5|104745.5|104796.7|104746.7|104794.7|104744.7|8
1724816280000|2024-08-28 03:38:00|104795.8|104745.8|104795.6|104745.6|104796|104746|104795.6|104745.6|8
1724816290000|2024-08-28 03:38:10|104795.9|104745.9|104796.7|104746.7|104796.8|104746.8|104795.6|104745.6|7
1724816300000|2024-08-28 03:38:20|104797.1|104747.1|104797.1|104747.1|104797.2|104747.2|104797.1|104747.1|3
1724816310000|2024-08-28 03:38:30|104797.2|104747.2|104797.2|104747.2|104797.2|104747.2|104796.8|104746.8|5
1724816320000|2024-08-28 03:38:40|104796.4|104746.4|104798.2|104748.2|104798.2|104748.2|104796.4|104746.4|7
1724816330000|2024-08-28 03:38:50|104798.1|104748.1|104796.6|104746.6|104799|104749|104796.6|104746.6|15
1724816340000|2024-08-28 03:39:00|104796.4|104746.4|104793.9|104743.9|104798.5|104748.5|104793.9|104743.9|11
1724816350000|2024-08-28 03:39:10|104794.3|104744.3|104797.1|104747.1|104797.1|104747.1|104794.3|104744.3|13
1724816360000|2024-08-28 03:39:20|104798.2|104748.2|104797.8|104747.8|104798.7|104748.7|104796.6|104746.6|12
1724816370000|2024-08-28 03:39:30|104798.2|104748.2|104796.6|104746.6|104798.6|104748.6|104796.1|104746.1|15
1724816380000|2024-08-28 03:39:40|104796.2|104746.2|104796.8|104746.8|104797|104747|104795.1|104745.1|12
1724816390000|2024-08-28 03:39:50|104797.2|104747.2|104797.1|104747.1|104797.2|104747.2|104796.9|104746.9|5
1724816400000|2024-08-28 03:40:00|104797.4|104747.4|104798.9|104748.9|104799|104749|104795.6|104745.6|17
1724816410000|2024-08-28 03:40:10|104798.7|104748.7|104797.7|104747.7|104798.7|104748.7|104797.6|104747.6|3
1724816420000|2024-08-28 03:40:20|104797.8|104747.8|104797.8|104747.8|104797.8|104747.8|104797.8|104747.8|1
1724816430000|2024-08-28 03:40:30|104796.8|104746.8|104795.2|104745.2|104796.8|104746.8|104795.2|104745.2|5
1724816440000|2024-08-28 03:40:40|104795.4|104745.4|104794.9|104744.9|104795.4|104745.4|104794.9|104744.9|5
1724816450000|2024-08-28 03:40:50|104795.3|104745.3|104795.3|104745.3|104795.3|104745.3|104795.3|104745.3|1
1724816460000|2024-08-28 03:41:00|104796|104746|104796|104746|104796|104746|104796|104746|1
1724816470000|2024-08-28 03:41:10|104796.8|104746.8|104793.4|104743.4|104798.7|104748.7|104793.4|104743.4|8
1724816480000|2024-08-28 03:41:20|104793.1|104743.1|104790.2|104740.2|104793.4|104743.4|104789.8|104739.8|17
1724816490000|2024-08-28 03:41:30|104790.5|104740.5|104792.3|104742.3|104792.5|104742.5|104790.1|104740.1|11
1724816500000|2024-08-28 03:41:40|104792.5|104742.5|104793.2|104743.2|104793.2|104743.2|104791.6|104741.6|7
1724816510000|2024-08-28 03:41:50|104793|104743|104794|104744|104794|104744|104793|104743|2
1724816520000|2024-08-28 03:42:00|104794.1|104744.1|104793.4|104743.4|104794.5|104744.5|104793.4|104743.4|6
1724816530000|2024-08-28 03:42:10|104793.8|104743.8|104793.9|104743.9|104793.9|104743.9|104793.8|104743.8|2
1724816540000|2024-08-28 03:42:20|104793.3|104743.3|104791.5|104741.5|104793.3|104743.3|104790.6|104740.6|6
1724816550000|2024-08-28 03:42:30|104791.6|104741.6|104791.5|104741.5|104791.6|104741.6|104791.5|104741.5|2
1724816560000|2024-08-28 03:42:40|104791.3|104741.3|104791.3|104741.3|104791.3|104741.3|104791.3|104741.3|1
1724816570000|2024-08-28 03:42:50|104791.4|104741.4|104793.6|104743.6|104793.6|104743.6|104791.3|104741.3|4
1724816580000|2024-08-28 03:43:00|104791.3|104741.3|104792|104742|104792|104742|104791.3|104741.3|3
1724816590000|2024-08-28 03:43:10|104792.1|104742.1|104791.9|104741.9|104792.5|104742.5|104791.8|104741.8|4
1724816610000|2024-08-28 03:43:30|104791.8|104741.8|104791.8|104741.8|104791.8|104741.8|104791.8|104741.8|1
1724816620000|2024-08-28 03:43:40|104792.9|104742.9|104794.4|104744.4|104794.4|104744.4|104792.9|104742.9|2
1724816630000|2024-08-28 03:43:50|104794.3|104744.3|104771.4|104721.4|104794.3|104744.3|104771.4|104721.4|18
1724816640000|2024-08-28 03:44:00|104771.9|104721.9|104771.8|104721.8|104772.3|104722.3|104770.6|104720.6|14
1724816650000|2024-08-28 03:44:10|104771.6|104721.6|104771|104721|104773.1|104723.1|104770.3|104720.3|14
1724816660000|2024-08-28 03:44:20|104770.9|104720.9|104769.1|104719.1|104771.4|104721.4|104767.9|104717.9|21
1724816670000|2024-08-28 03:44:30|104769|104719|104767.7|104717.7|104769.2|104719.2|104760.7|104710.7|25
1724816680000|2024-08-28 03:44:40|104768.4|104718.4|104768.8|104718.8|104770.9|104720.9|104767.2|104717.2|29
1724816690000|2024-08-28 03:44:50|104768.5|104718.5|104766.5|104716.5|104768.6|104718.6|104754.3|104704.3|44
1724816700000|2024-08-28 03:45:00|104766.3|104716.3|104766.1|104716.1|104766.3|104716.3|104764.6|104714.6|9
1724816710000|2024-08-28 03:45:10|104766.2|104716.2|104766|104716|104767.2|104717.2|104765.6|104715.6|15
1724816720000|2024-08-28 03:45:20|104766.4|104716.4|104768.3|104718.3|104768.4|104718.4|104764.6|104714.6|9
1724816730000|2024-08-28 03:45:30|104768|104718|104749.4|104699.4|104768|104718|104749.4|104699.4|28
1724816740000|2024-08-28 03:45:40|104749.6|104699.6|104752.1|104702.1|104753.1|104703.1|104748.2|104698.2|41
1724816750000|2024-08-28 03:45:50|104752.3|104702.3|104755.9|104705.9|104758.6|104708.6|104751.2|104701.2|33
1724816760000|2024-08-28 03:46:00|104755.8|104705.8|104753.9|104703.9|104755.8|104705.8|104751.9|104701.9|22
1724816770000|2024-08-28 03:46:10|104753.6|104703.6|104763.8|104713.8|104764.3|104714.3|104752|104702|45
1724816780000|2024-08-28 03:46:20|104764.4|104714.4|104759.6|104709.6|104764.4|104714.4|104759.6|104709.6|15
1724816790000|2024-08-28 03:46:30|104759.3|104709.3|104761.3|104711.3|104762.3|104712.3|104753.2|104703.2|30
1724816800000|2024-08-28 03:46:40|104764.4|104714.4|104770|104720|104771|104721|104763.7|104713.7|37
1724816810000|2024-08-28 03:46:50|104770.5|104720.5|104768.9|104718.9|104773.5|104723.5|104764.2|104714.2|34
1724816820000|2024-08-28 03:47:00|104768|104718|104771.3|104721.3|104773.1|104723.1|104767|104717|32
1724816830000|2024-08-28 03:47:10|104771.9|104721.9|104755.8|104705.8|104772.9|104722.9|104755.8|104705.8|54
1724816840000|2024-08-28 03:47:20|104754.3|104704.3|104762.2|104712.2|104764|104714|104752.5|104702.5|41
1724816850000|2024-08-28 03:47:30|104761.1|104711.1|104763|104713|104767.8|104717.8|104760|104710|27
1724816860000|2024-08-28 03:47:40|104764.2|104714.2|104767.1|104717.1|104770.5|104720.5|104756.7|104706.7|45
1724816870000|2024-08-28 03:47:50|104766.6|104716.6|104775.9|104725.9|104775.9|104725.9|104765.8|104715.8|34
1724816880000|2024-08-28 03:48:00|104775.6|104725.6|104769.2|104719.2|104775.6|104725.6|104767.6|104717.6|40
1724816890000|2024-08-28 03:48:10|104768.6|104718.6|104772.7|104722.7|104773.2|104723.2|104768.6|104718.6|28
1724816900000|2024-08-28 03:48:20|104772.1|104722.1|104770.5|104720.5|104772.1|104722.1|104769.5|104719.5|16
1724816910000|2024-08-28 03:48:30|104770.1|104720.1|104777.7|104727.7|104778.1|104728.1|104770.1|104720.1|32
1724816920000|2024-08-28 03:48:40|104777.6|104727.6|104774.6|104724.6|104778|104728|104771.2|104721.2|23
1724816930000|2024-08-28 03:48:50|104775.2|104725.2|104773.4|104723.4|104775.3|104725.3|104773.4|104723.4|9
1724816940000|2024-08-28 03:49:00|104773.6|104723.6|104773.5|104723.5|104773.6|104723.6|104773.1|104723.1|7
1724816950000|2024-08-28 03:49:10|104773.1|104723.1|104769.3|104719.3|104774.6|104724.6|104768.6|104718.6|32
1724816960000|2024-08-28 03:49:20|104769.4|104719.4|104769.3|104719.3|104770.6|104720.6|104768.1|104718.1|33
1724816970000|2024-08-28 03:49:30|104769.7|104719.7|104769|104719|104771.7|104721.7|104768.2|104718.2|45
1724816980000|2024-08-28 03:49:40|104768.6|104718.6|104771.7|104721.7|104772.8|104722.8|104767.1|104717.1|27
1724816990000|2024-08-28 03:49:50|104771.4|104721.4|104774.5|104724.5|104774.5|104724.5|104771.4|104721.4|17
1724817000000|2024-08-28 03:50:00|104775.8|104725.8|104773.4|104723.4|104775.8|104725.8|104773.1|104723.1|11
1724817010000|2024-08-28 03:50:10|104773|104723|104770.8|104720.8|104774.5|104724.5|104768.1|104718.1|28
1724817020000|2024-08-28 03:50:20|104770.5|104720.5|104768.9|104718.9|104770.9|104720.9|104767.6|104717.6|31
1724817030000|2024-08-28 03:50:30|104768.8|104718.8|104772.9|104722.9|104772.9|104722.9|104768.1|104718.1|24
1724817040000|2024-08-28 03:50:40|104773.1|104723.1|104772.1|104722.1|104774|104724|104771.5|104721.5|12
1724817050000|2024-08-28 03:50:50|104771.8|104721.8|104765.9|104715.9|104771.8|104721.8|104765.3|104715.3|24
1724817060000|2024-08-28 03:51:00|104766.3|104716.3|104768|104718|104770.6|104720.6|104766.3|104716.3|17
1724817070000|2024-08-28 03:51:10|104768.3|104718.3|104767.8|104717.8|104769|104719|104767.3|104717.3|9
1724817080000|2024-08-28 03:51:20|104767.7|104717.7|104767.6|104717.6|104768.6|104718.6|104767.6|104717.6|8
1724817090000|2024-08-28 03:51:30|104767.3|104717.3|104769|104719|104769.4|104719.4|104766.7|104716.7|19
1724817100000|2024-08-28 03:51:40|104769.9|104719.9|104770.9|104720.9|104771.4|104721.4|104767.5|104717.5|17
1724817110000|2024-08-28 03:51:50|104771.1|104721.1|104770.9|104720.9|104771.1|104721.1|104770.5|104720.5|4
1724817120000|2024-08-28 03:52:00|104770.6|104720.6|104770.6|104720.6|104770.6|104720.6|104770|104720|8
1724817130000|2024-08-28 03:52:10|104770.2|104720.2|104768.2|104718.2|104770.6|104720.6|104768|104718|10
1724817140000|2024-08-28 03:52:20|104769|104719|104768.9|104718.9|104769|104719|104768.9|104718.9|2
1724817150000|2024-08-28 03:52:30|104768.6|104718.6|104768|104718|104768.9|104718.9|104767.9|104717.9|7
1724817160000|2024-08-28 03:52:40|104767.9|104717.9|104768.1|104718.1|104768.8|104718.8|104767.9|104717.9|7
1724817170000|2024-08-28 03:52:50|104768.6|104718.6|104759.9|104709.9|104768.6|104718.6|104759.7|104709.7|26
1724817180000|2024-08-28 03:53:00|104759.4|104709.4|104760.9|104710.9|104763.8|104713.8|104753.1|104703.1|49
1724817190000|2024-08-28 03:53:10|104760.6|104710.6|104757.6|104707.6|104760.6|104710.6|104756.9|104706.9|15
1724817200000|2024-08-28 03:53:20|104758.1|104708.1|104764.2|104714.2|104764.2|104714.2|104753.3|104703.3|34
1724817210000|2024-08-28 03:53:30|104764.5|104714.5|104763.5|104713.5|104765.5|104715.5|104762.5|104712.5|23
1724817220000|2024-08-28 03:53:40|104763.6|104713.6|104763|104713|104763.6|104713.6|104763|104713|8
1724817230000|2024-08-28 03:53:50|104762.9|104712.9|104764.2|104714.2|104764.2|104714.2|104758.1|104708.1|31
1724817240000|2024-08-28 03:54:00|104765.1|104715.1|104764.4|104714.4|104765.1|104715.1|104762.7|104712.7|13
1724817250000|2024-08-28 03:54:10|104764.2|104714.2|104764.4|104714.4|104765.8|104715.8|104763.6|104713.6|15
1724817260000|2024-08-28 03:54:20|104764.2|104714.2|104760.4|104710.4|104764.5|104714.5|104757.6|104707.6|22
1724817270000|2024-08-28 03:54:30|104760.2|104710.2|104760.3|104710.3|104761.1|104711.1|104759.9|104709.9|9
1724817280000|2024-08-28 03:54:40|104760|104710|104766|104716|104766|104716|104760|104710|22
1724817290000|2024-08-28 03:54:50|104766.2|104716.2|104765.9|104715.9|104767.5|104717.5|104765.3|104715.3|15
1724817300000|2024-08-28 03:55:00|104766.3|104716.3|104767.4|104717.4|104768.4|104718.4|104766.3|104716.3|8
1724817310000|2024-08-28 03:55:10|104767|104717|104766.7|104716.7|104767.4|104717.4|104765|104715|18
1724817320000|2024-08-28 03:55:20|104766.8|104716.8|104767.3|104717.3|104768.3|104718.3|104766.6|104716.6|14
1724817330000|2024-08-28 03:55:30|104767.7|104717.7|104766.6|104716.6|104767.7|104717.7|104766.6|104716.6|8
1724817340000|2024-08-28 03:55:40|104766.5|104716.5|104765.5|104715.5|104767.2|104717.2|104764.6|104714.6|9
1724817350000|2024-08-28 03:55:50|104765.2|104715.2|104767.5|104717.5|104768.9|104718.9|104765.1|104715.1|19
1724817360000|2024-08-28 03:56:00|104766.8|104716.8|104768.5|104718.5|104768.5|104718.5|104766.8|104716.8|17
1724817370000|2024-08-28 03:56:10|104769.8|104719.8|104768.4|104718.4|104770|104720|104767.6|104717.6|12
1724817380000|2024-08-28 03:56:20|104768|104718|104768|104718|104768.6|104718.6|104767.9|104717.9|8
1724817390000|2024-08-28 03:56:30|104766.9|104716.9|104768|104718|104769.1|104719.1|104765.2|104715.2|14
1724817400000|2024-08-28 03:56:40|104768.2|104718.2|104767.9|104717.9|104768.4|104718.4|104765.7|104715.7|17
1724817410000|2024-08-28 03:56:50|104767.8|104717.8|104765|104715|104767.9|104717.9|104765|104715|12
1724817420000|2024-08-28 03:57:00|104764.8|104714.8|104765.5|104715.5|104772.6|104722.6|104764.8|104714.8|29
1724817430000|2024-08-28 03:57:10|104764.4|104714.4|104771.1|104721.1|104771.1|104721.1|104762.7|104712.7|33
1724817440000|2024-08-28 03:57:20|104770.8|104720.8|104772.2|104722.2|104772.2|104722.2|104769.3|104719.3|12
1724817450000|2024-08-28 03:57:30|104771.3|104721.3|104773.4|104723.4|104773.4|104723.4|104765|104715|26
1724817460000|2024-08-28 03:57:40|104773.9|104723.9|104773.2|104723.2|104773.9|104723.9|104772.4|104722.4|7
1724817470000|2024-08-28 03:57:50|104772.8|104722.8|104773.5|104723.5|104773.9|104723.9|104772.7|104722.7|9
1724817480000|2024-08-28 03:58:00|104773.1|104723.1|104773.6|104723.6|104773.6|104723.6|104773.1|104723.1|5
1724817490000|2024-08-28 03:58:10|104774|104724|104773.6|104723.6|104775|104725|104773.2|104723.2|12
1724817500000|2024-08-28 03:58:20|104774.5|104724.5|104772.4|104722.4|104775.1|104725.1|104768.6|104718.6|18
1724817520000|2024-08-28 03:58:40|104772.3|104722.3|104772.3|104722.3|104772.3|104722.3|104772.3|104722.3|1
1724817530000|2024-08-28 03:58:50|104772.4|104722.4|104773.5|104723.5|104773.5|104723.5|104772.1|104722.1|6
1724817540000|2024-08-28 03:59:00|104774.3|104724.3|104772.6|104722.6|104775.4|104725.4|104770.8|104720.8|30
1724817550000|2024-08-28 03:59:10|104772.5|104722.5|104768.4|104718.4|104772.8|104722.8|104767.9|104717.9|18
1724817560000|2024-08-28 03:59:20|104769|104719|104769.8|104719.8|104769.8|104719.8|104767.3|104717.3|22
1724817570000|2024-08-28 03:59:30|104769.7|104719.7|104768.5|104718.5|104769.7|104719.7|104767.5|104717.5|8
1724817580000|2024-08-28 03:59:40|104768.7|104718.7|104768.8|104718.8|104768.8|104718.8|104768.7|104718.7|2
1724817590000|2024-08-28 03:59:50|104768.5|104718.5|104769.4|104719.4|104769.5|104719.5|104768.5|104718.5|3
1724817600000|2024-08-28 04:00:00|104769.8|104719.8|104770|104720|104770|104720|104764.3|104714.3|42
1724817610000|2024-08-28 04:00:10|104771.2|104721.2|104771.1|104721.1|104771.7|104721.7|104768.5|104718.5|39
1724817620000|2024-08-28 04:00:20|104770.3|104720.3|104763.5|104713.5|104770.6|104720.6|104762.9|104712.9|28
1724817630000|2024-08-28 04:00:30|104758|104708|104770.1|104720.1|104770.1|104720.1|104758|104708|29
1724817640000|2024-08-28 04:00:40|104770.7|104720.7|104771.3|104721.3|104772.2|104722.2|104770.3|104720.3|19
1724817650000|2024-08-28 04:00:50|104770.4|104720.4|104770.5|104720.5|104772|104722|104770.4|104720.4|11
1724817660000|2024-08-28 04:01:00|104771.6|104721.6|104770.3|104720.3|104771.7|104721.7|104769|104719|16
1724817670000|2024-08-28 04:01:10|104770.2|104720.2|104770|104720|104770.9|104720.9|104767.4|104717.4|29
1724817680000|2024-08-28 04:01:20|104769.8|104719.8|104769.8|104719.8|104771.2|104721.2|104766.4|104716.4|26
1724817690000|2024-08-28 04:01:30|104767.9|104717.9|104768.6|104718.6|104768.7|104718.7|104765.8|104715.8|19
1724817700000|2024-08-28 04:01:40|104768.2|104718.2|104770.7|104720.7|104771.4|104721.4|104767.8|104717.8|22
1724817710000|2024-08-28 04:01:50|104769.8|104719.8|104769.8|104719.8|104771.1|104721.1|104769.8|104719.8|7
1724817720000|2024-08-28 04:02:00|104770.3|104720.3|104768.8|104718.8|104770.3|104720.3|104768.3|104718.3|22
1724817730000|2024-08-28 04:02:10|104768.2|104718.2|104767.3|104717.3|104769.6|104719.6|104767.3|104717.3|11
1724817740000|2024-08-28 04:02:20|104767.8|104717.8|104768.2|104718.2|104769.1|104719.1|104765.6|104715.6|22
1724817750000|2024-08-28 04:02:30|104768.7|104718.7|104767.2|104717.2|104770.8|104720.8|104766.4|104716.4|32
1724817760000|2024-08-28 04:02:40|104766.7|104716.7|104768.7|104718.7|104769.1|104719.1|104764.4|104714.4|28
1724817770000|2024-08-28 04:02:50|104768|104718|104766.1|104716.1|104769.9|104719.9|104765.5|104715.5|14
1724817780000|2024-08-28 04:03:00|104765.9|104715.9|104765.6|104715.6|104767.1|104717.1|104765.5|104715.5|16
1724817790000|2024-08-28 04:03:10|104765.2|104715.2|104758.2|104708.2|104765.7|104715.7|104757.9|104707.9|25
1724817800000|2024-08-28 04:03:20|104759.4|104709.4|104762.7|104712.7|104764.7|104714.7|104759.4|104709.4|28
1724817810000|2024-08-28 04:03:30|104763.2|104713.2|104768|104718|104768.1|104718.1|104761.6|104711.6|30
1724817820000|2024-08-28 04:03:40|104768.4|104718.4|104763.1|104713.1|104769.7|104719.7|104763.1|104713.1|19
1724817830000|2024-08-28 04:03:50|104764.6|104714.6|104767.1|104717.1|104767.2|104717.2|104764.6|104714.6|24
1724817840000|2024-08-28 04:04:00|104766.1|104716.1|104769.5|104719.5|104770|104720|104766.1|104716.1|15
1724817850000|2024-08-28 04:04:10|104769.6|104719.6|104769.5|104719.5|104769.6|104719.6|104764.6|104714.6|26
1724817860000|2024-08-28 04:04:20|104769.1|104719.1|104770|104720|104770.1|104720.1|104766.8|104716.8|22
1724817870000|2024-08-28 04:04:30|104770.2|104720.2|104770.4|104720.4|104771.3|104721.3|104769.2|104719.2|24
1724817880000|2024-08-28 04:04:40|104771|104721|104770.8|104720.8|104771|104721|104770.1|104720.1|19
1724817890000|2024-08-28 04:04:50|104770.6|104720.6|104768.8|104718.8|104770.8|104720.8|104768|104718|9
1724817900000|2024-08-28 04:05:00|104767.9|104717.9|104769.1|104719.1|104769.3|104719.3|104767.1|104717.1|11
1724817910000|2024-08-28 04:05:10|104768.7|104718.7|104769.6|104719.6|104769.6|104719.6|104767.4|104717.4|29
1724817920000|2024-08-28 04:05:20|104770.7|104720.7|104769.3|104719.3|104770.7|104720.7|104766.5|104716.5|16
1724817930000|2024-08-28 04:05:30|104769.7|104719.7|104771.5|104721.5|104771.5|104721.5|104769.7|104719.7|6
1724817940000|2024-08-28 04:05:40|104771.7|104721.7|104770.7|104720.7|104771.7|104721.7|104770.3|104720.3|13
1724817950000|2024-08-28 04:05:50|104770.6|104720.6|104773.6|104723.6|104773.8|104723.8|104767.9|104717.9|19
1724817960000|2024-08-28 04:06:00|104774.1|104724.1|104773.3|104723.3|104774.8|104724.8|104773.3|104723.3|13
1724817970000|2024-08-28 04:06:10|104773.4|104723.4|104771.3|104721.3|104774.5|104724.5|104769.9|104719.9|30
1724817980000|2024-08-28 04:06:20|104771.6|104721.6|104773.5|104723.5|104773.9|104723.9|104771.6|104721.6|7
1724817990000|2024-08-28 04:06:30|104773.9|104723.9|104773.8|104723.8|104776.7|104726.7|104772.8|104722.8|37
1724818000000|2024-08-28 04:06:40|104773.5|104723.5|104770|104720|104777.4|104727.4|104769.8|104719.8|43
1724818010000|2024-08-28 04:06:50|104769.5|104719.5|104774.1|104724.1|104774.3|104724.3|104768.1|104718.1|40
1724818020000|2024-08-28 04:07:00|104773.4|104723.4|104776.4|104726.4|104777.8|104727.8|104773.4|104723.4|11
1724818030000|2024-08-28 04:07:10|104776.3|104726.3|104776|104726|104777|104727|104775.6|104725.6|7
1724818040000|2024-08-28 04:07:20|104776.1|104726.1|104775.8|104725.8|104776.1|104726.1|104775.3|104725.3|6
1724818050000|2024-08-28 04:07:30|104776|104726|104775.3|104725.3|104776.3|104726.3|104775.3|104725.3|15
1724818060000|2024-08-28 04:07:40|104774.6|104724.6|104773.2|104723.2|104774.6|104724.6|104771.5|104721.5|22
1724818070000|2024-08-28 04:07:50|104771.8|104721.8|104773.5|104723.5|104774.9|104724.9|104770.7|104720.7|30
1724818080000|2024-08-28 04:08:00|104774.5|104724.5|104772.8|104722.8|104774.5|104724.5|104772.8|104722.8|13
1724818090000|2024-08-28 04:08:10|104772.5|104722.5|104771.5|104721.5|104774.1|104724.1|104771.5|104721.5|19
1724818100000|2024-08-28 04:08:20|104771.9|104721.9|104771.9|104721.9|104773.5|104723.5|104771.9|104721.9|11
1724818110000|2024-08-28 04:08:30|104771.7|104721.7|104773.5|104723.5|104773.5|104723.5|104771.7|104721.7|8
1724818120000|2024-08-28 04:08:40|104773.4|104723.4|104772.8|104722.8|104773.4|104723.4|104772.8|104722.8|4
1724818130000|2024-08-28 04:08:50|104773.7|104723.7|104773.3|104723.3|104773.7|104723.7|104773.3|104723.3|2
1724818140000|2024-08-28 04:09:00|104773.6|104723.6|104774.1|104724.1|104774.4|104724.4|104773.5|104723.5|8
1724818150000|2024-08-28 04:09:10|104773.5|104723.5|104774.3|104724.3|104774.3|104724.3|104773.3|104723.3|4
1724818160000|2024-08-28 04:09:20|104774.2|104724.2|104774.5|104724.5|104775.8|104725.8|104773.4|104723.4|13
1724818170000|2024-08-28 04:09:30|104774.6|104724.6|104777.2|104727.2|104777.2|104727.2|104774.2|104724.2|15
1724818180000|2024-08-28 04:09:40|104776.9|104726.9|104777.4|104727.4|104779.1|104729.1|104776.1|104726.1|21
1724818190000|2024-08-28 04:09:50|104777.5|104727.5|104776.5|104726.5|104778|104728|104774.6|104724.6|36
1724818200000|2024-08-28 04:10:00|104776.2|104726.2|104771.9|104721.9|104777.3|104727.3|104771.9|104721.9|23
1724818210000|2024-08-28 04:10:10|104772.1|104722.1|104772.9|104722.9|104773|104723|104771.4|104721.4|11
1724818220000|2024-08-28 04:10:20|104773|104723|104773|104723|104773.6|104723.6|104772.7|104722.7|13
1724818230000|2024-08-28 04:10:30|104773.5|104723.5|104774.2|104724.2|104776.3|104726.3|104770.8|104720.8|24
1724818240000|2024-08-28 04:10:40|104773.9|104723.9|104775|104725|104775.4|104725.4|104773.3|104723.3|9
1724818250000|2024-08-28 04:10:50|104774.2|104724.2|104774.4|104724.4|104775.7|104725.7|104774.1|104724.1|10
1724818260000|2024-08-28 04:11:00|104774.8|104724.8|104768.7|104718.7|104774.8|104724.8|104766|104716|28
1724818270000|2024-08-28 04:11:10|104768.8|104718.8|104767.8|104717.8|104770.3|104720.3|104767.5|104717.5|13
1724818280000|2024-08-28 04:11:20|104767|104717|104767.4|104717.4|104768.6|104718.6|104767|104717|16
1724818290000|2024-08-28 04:11:30|104766.8|104716.8|104769.7|104719.7|104769.7|104719.7|104766.3|104716.3|8
1724818300000|2024-08-28 04:11:40|104770.1|104720.1|104772.9|104722.9|104773.4|104723.4|104770.1|104720.1|9
1724818310000|2024-08-28 04:11:50|104773.4|104723.4|104774.2|104724.2|104774.3|104724.3|104773.4|104723.4|7
1724818320000|2024-08-28 04:12:00|104774.5|104724.5|104774.6|104724.6|104775.3|104725.3|104774|104724|13
1724818330000|2024-08-28 04:12:10|104775.4|104725.4|104771.4|104721.4|104776.3|104726.3|104771.4|104721.4|13
1724818340000|2024-08-28 04:12:20|104771.1|104721.1|104771.4|104721.4|104771.9|104721.9|104770.6|104720.6|8
1724818350000|2024-08-28 04:12:30|104772.3|104722.3|104771|104721|104772.5|104722.5|104771|104721|8
1724818360000|2024-08-28 04:12:40|104771.1|104721.1|104771.1|104721.1|104771.9|104721.9|104770.9|104720.9|7
1724818370000|2024-08-28 04:12:50|104771.5|104721.5|104771.4|104721.4|104771.5|104721.5|104771|104721|4
1724818380000|2024-08-28 04:13:00|104769.7|104719.7|104771.3|104721.3|104773.2|104723.2|104766.4|104716.4|17
1724818390000|2024-08-28 04:13:10|104770.8|104720.8|104770.6|104720.6|104771|104721|104770.6|104720.6|4
1724818400000|2024-08-28 04:13:20|104770.2|104720.2|104770.5|104720.5|104770.7|104720.7|104766.6|104716.6|35
1724818410000|2024-08-28 04:13:30|104769.4|104719.4|104770.7|104720.7|104771.1|104721.1|104769.1|104719.1|21
1724818420000|2024-08-28 04:13:40|104771.3|104721.3|104772.1|104722.1|104773.6|104723.6|104769.9|104719.9|19
1724818430000|2024-08-28 04:13:50|104772.3|104722.3|104771.5|104721.5|104772.3|104722.3|104767.6|104717.6|16
1724818440000|2024-08-28 04:14:00|104771.1|104721.1|104769.7|104719.7|104771.1|104721.1|104767.4|104717.4|19
1724818450000|2024-08-28 04:14:10|104769.6|104719.6|104770.9|104720.9|104770.9|104720.9|104768.6|104718.6|10
1724818460000|2024-08-28 04:14:20|104771.6|104721.6|104771.8|104721.8|104771.8|104721.8|104771.6|104721.6|2
1724818470000|2024-08-28 04:14:30|104771.4|104721.4|104771.9|104721.9|104772|104722|104771.4|104721.4|3
1724818490000|2024-08-28 04:14:50|104771.8|104721.8|104772.7|104722.7|104773.3|104723.3|104770.2|104720.2|22
1724818500000|2024-08-28 04:15:00|104772.3|104722.3|104772.4|104722.4|104772.4|104722.4|104772|104722|7
1724818510000|2024-08-28 04:15:10|104772.3|104722.3|104771.7|104721.7|104772.6|104722.6|104771.2|104721.2|9
1724818520000|2024-08-28 04:15:20|104772.2|104722.2|104772.1|104722.1|104772.9|104722.9|104772.1|104722.1|6
1724818530000|2024-08-28 04:15:30|104772.2|104722.2|104769.9|104719.9|104772.2|104722.2|104769.5|104719.5|10
1724818540000|2024-08-28 04:15:40|104770|104720|104768.7|104718.7|104770|104720|104767.8|104717.8|9
1724818550000|2024-08-28 04:15:50|104769|104719|104769|104719|104769|104719|104768.9|104718.9|3
1724818560000|2024-08-28 04:16:00|104768.8|104718.8|104771|104721|104771.3|104721.3|104768.8|104718.8|14
1724818570000|2024-08-28 04:16:10|104771.2|104721.2|104769.9|104719.9|104772.1|104722.1|104767.4|104717.4|15
1724818580000|2024-08-28 04:16:20|104769.8|104719.8|104771.8|104721.8|104772.1|104722.1|104769.8|104719.8|13
1724818590000|2024-08-28 04:16:30|104772|104722|104770.2|104720.2|104772|104722|104770.2|104720.2|10
1724818600000|2024-08-28 04:16:40|104770.1|104720.1|104770.5|104720.5|104770.9|104720.9|104770.1|104720.1|7
1724818610000|2024-08-28 04:16:50|104770.7|104720.7|104769.2|104719.2|104770.7|104720.7|104768.9|104718.9|14
1724818620000|2024-08-28 04:17:00|104769.7|104719.7|104772.2|104722.2|104772.2|104722.2|104769.7|104719.7|13
1724818630000|2024-08-28 04:17:10|104771.8|104721.8|104772.5|104722.5|104773.4|104723.4|104771.8|104721.8|22
1724818640000|2024-08-28 04:17:20|104774.1|104724.1|104771.3|104721.3|104774.1|104724.1|104766.9|104716.9|32
1724818650000|2024-08-28 04:17:30|104771.9|104721.9|104769.7|104719.7|104771.9|104721.9|104767.1|104717.1|26
1724818660000|2024-08-28 04:17:40|104769.3|104719.3|104768.6|104718.6|104769.3|104719.3|104768.6|104718.6|5
1724818670000|2024-08-28 04:17:50|104768.5|104718.5|104768.8|104718.8|104769.2|104719.2|104768.4|104718.4|4
1724818680000|2024-08-28 04:18:00|104768.4|104718.4|104767|104717|104768.4|104718.4|104767|104717|10
1724818690000|2024-08-28 04:18:10|104767.1|104717.1|104767.7|104717.7|104768|104718|104767.1|104717.1|8
1724818700000|2024-08-28 04:18:20|104768.1|104718.1|104767|104717|104768.9|104718.9|104766.8|104716.8|12
1724818710000|2024-08-28 04:18:30|104768.8|104718.8|104768.5|104718.5|104768.8|104718.8|104768.4|104718.4|4
1724818720000|2024-08-28 04:18:40|104769.4|104719.4|104766|104716|104769.4|104719.4|104765.3|104715.3|16
1724818730000|2024-08-28 04:18:50|104765.9|104715.9|104767.3|104717.3|104768.8|104718.8|104765.9|104715.9|9
1724818740000|2024-08-28 04:19:00|104767.5|104717.5|104767|104717|104768.2|104718.2|104766.7|104716.7|8
1724818750000|2024-08-28 04:19:10|104765.2|104715.2|104767.4|104717.4|104767.5|104717.5|104765.2|104715.2|9
1724818760000|2024-08-28 04:19:20|104767|104717|104765.6|104715.6|104768.4|104718.4|104764.9|104714.9|17
1724818770000|2024-08-28 04:19:30|104766.8|104716.8|104765.7|104715.7|104766.8|104716.8|104765.2|104715.2|8
1724818780000|2024-08-28 04:19:40|104766|104716|104765.3|104715.3|104766.2|104716.2|104763.8|104713.8|11
1724818790000|2024-08-28 04:19:50|104765|104715|104764.2|104714.2|104765.8|104715.8|104764.2|104714.2|10
1724818800000|2024-08-28 04:20:00|104764.9|104714.9|104765.4|104715.4|104765.7|104715.7|104764.9|104714.9|5
1724818810000|2024-08-28 04:20:10|104765.3|104715.3|104765.4|104715.4|104765.9|104715.9|104764.9|104714.9|6
1724818820000|2024-08-28 04:20:20|104765.3|104715.3|104766.6|104716.6|104766.6|104716.6|104764.6|104714.6|12
1724818830000|2024-08-28 04:20:30|104766.5|104716.5|104765.3|104715.3|104766.5|104716.5|104765.3|104715.3|10
1724818840000|2024-08-28 04:20:40|104765.1|104715.1|104765.1|104715.1|104765.1|104715.1|104765.1|104715.1|1
1724818850000|2024-08-28 04:20:50|104764.8|104714.8|104765.6|104715.6|104765.6|104715.6|104764.8|104714.8|3
1724818860000|2024-08-28 04:21:00|104765.8|104715.8|104765.9|104715.9|104765.9|104715.9|104765.8|104715.8|2
1724818870000|2024-08-28 04:21:10|104766|104716|104768|104718|104769.1|104719.1|104766|104716|16
1724818880000|2024-08-28 04:21:20|104768.3|104718.3|104771.8|104721.8|104772.8|104722.8|104767.6|104717.6|17
1724818890000|2024-08-28 04:21:30|104771.7|104721.7|104768.8|104718.8|104771.7|104721.7|104767.2|104717.2|15
1724818900000|2024-08-28 04:21:40|104769.2|104719.2|104771|104721|104771.8|104721.8|104769|104719|12
1724818910000|2024-08-28 04:21:50|104771.1|104721.1|104771.5|104721.5|104771.6|104721.6|104771.1|104721.1|5
1724818920000|2024-08-28 04:22:00|104772.5|104722.5|104769.9|104719.9|104772.5|104722.5|104769.9|104719.9|7
1724818930000|2024-08-28 04:22:10|104769.8|104719.8|104769.2|104719.2|104769.9|104719.9|104767.9|104717.9|17
1724818940000|2024-08-28 04:22:20|104769.9|104719.9|104769.7|104719.7|104770.1|104720.1|104768|104718|21
1724818950000|2024-08-28 04:22:30|104770.3|104720.3|104770.2|104720.2|104771.7|104721.7|104770.2|104720.2|9
1724818960000|2024-08-28 04:22:40|104770.9|104720.9|104770.6|104720.6|104772.7|104722.7|104769.6|104719.6|19
1724818970000|2024-08-28 04:22:50|104770.7|104720.7|104770.9|104720.9|104771.3|104721.3|104770.6|104720.6|4
1724818980000|2024-08-28 04:23:00|104771.3|104721.3|104773|104723|104773.3|104723.3|104771.3|104721.3|9
1724818990000|2024-08-28 04:23:10|104773.8|104723.8|104772.4|104722.4|104773.8|104723.8|104772.4|104722.4|8
1724819000000|2024-08-28 04:23:20|104772|104722|104770|104720|104772|104722|104770|104720|9
1724819010000|2024-08-28 04:23:30|104769.8|104719.8|104770.1|104720.1|104771.3|104721.3|104769.8|104719.8|8
1724819020000|2024-08-28 04:23:40|104769.8|104719.8|104769.7|104719.7|104771|104721|104769|104719|13
1724819030000|2024-08-28 04:23:50|104769.8|104719.8|104771.5|104721.5|104771.6|104721.6|104769.8|104719.8|10
1724819040000|2024-08-28 04:24:00|104770.9|104720.9|104771.3|104721.3|104772|104722|104770.3|104720.3|16
1724819050000|2024-08-28 04:24:10|104770.7|104720.7|104770.3|104720.3|104771.5|104721.5|104769.9|104719.9|15
1724819060000|2024-08-28 04:24:20|104770|104720|104771.5|104721.5|104772.2|104722.2|104769.3|104719.3|17
1724819070000|2024-08-28 04:24:30|104771.6|104721.6|104772.3|104722.3|104774.6|104724.6|104769.9|104719.9|18
1724819080000|2024-08-28 04:24:40|104771.9|104721.9|104771.1|104721.1|104771.9|104721.9|104771.1|104721.1|6
1724819090000|2024-08-28 04:24:50|104771.6|104721.6|104771.1|104721.1|104773.2|104723.2|104771|104721|21
1724819100000|2024-08-28 04:25:00|104771|104721|104772|104722|104772.7|104722.7|104771|104721|12
1724819110000|2024-08-28 04:25:10|104771.6|104721.6|104771|104721|104771.8|104721.8|104770.8|104720.8|9
1724819120000|2024-08-28 04:25:20|104771.4|104721.4|104770.1|104720.1|104771.4|104721.4|104769.7|104719.7|12
1724819130000|2024-08-28 04:25:30|104770.6|104720.6|104776.4|104726.4|104776.6|104726.6|104770.6|104720.6|11
1724819140000|2024-08-28 04:25:40|104776.3|104726.3|104771.9|104721.9|104776.3|104726.3|104770.5|104720.5|9
1724819150000|2024-08-28 04:25:50|104771.6|104721.6|104774.3|104724.3|104774.6|104724.6|104771.2|104721.2|23
1724819160000|2024-08-28 04:26:00|104774.2|104724.2|104772.7|104722.7|104774.9|104724.9|104771.7|104721.7|30
1724819170000|2024-08-28 04:26:10|104772.2|104722.2|104772.3|104722.3|104773.8|104723.8|104771.6|104721.6|19
1724819180000|2024-08-28 04:26:20|104773.3|104723.3|104771.2|104721.2|104773.3|104723.3|104771|104721|41
1724819190000|2024-08-28 04:26:30|104771.5|104721.5|104774.3|104724.3|104774.4|104724.4|104771.2|104721.2|22
1724819200000|2024-08-28 04:26:40|104774.4|104724.4|104772.9|104722.9|104774.4|104724.4|104772.9|104722.9|22
1724819210000|2024-08-28 04:26:50|104773.2|104723.2|104769.5|104719.5|104773.2|104723.2|104769.5|104719.5|30
1724819220000|2024-08-28 04:27:00|104769|104719|104771.6|104721.6|104771.6|104721.6|104768.4|104718.4|20
1724819230000|2024-08-28 04:27:10|104771.2|104721.2|104769.9|104719.9|104772.1|104722.1|104769.9|104719.9|7
1724819240000|2024-08-28 04:27:20|104769.5|104719.5|104770.7|104720.7|104771.5|104721.5|104769.5|104719.5|14
1724819250000|2024-08-28 04:27:30|104770.3|104720.3|104770.1|104720.1|104770.4|104720.4|104769.5|104719.5|8
1724819260000|2024-08-28 04:27:40|104769.6|104719.6|104771.2|104721.2|104771.6|104721.6|104767.6|104717.6|21
1724819270000|2024-08-28 04:27:50|104772|104722|104770.5|104720.5|104772.4|104722.4|104769.6|104719.6|19
1724819280000|2024-08-28 04:28:00|104770|104720|104766.9|104716.9|104770.2|104720.2|104766.9|104716.9|21
1724819290000|2024-08-28 04:28:10|104766.7|104716.7|104770.4|104720.4|104770.4|104720.4|104766.5|104716.5|9
1724819300000|2024-08-28 04:28:20|104770|104720|104776.2|104726.2|104777.3|104727.3|104769.7|104719.7|26
1724819310000|2024-08-28 04:28:30|104775.3|104725.3|104766.6|104716.6|104775.5|104725.5|104766.3|104716.3|27
1724819320000|2024-08-28 04:28:40|104766.3|104716.3|104766.3|104716.3|104769.7|104719.7|104764.1|104714.1|23
1724819330000|2024-08-28 04:28:50|104766.5|104716.5|104764.7|104714.7|104766.6|104716.6|104764.7|104714.7|8
1724819340000|2024-08-28 04:29:00|104765.1|104715.1|104765.4|104715.4|104765.4|104715.4|104765.1|104715.1|4
1724819350000|2024-08-28 04:29:10|104765.8|104715.8|104767.8|104717.8|104769.1|104719.1|104765.8|104715.8|16
1724819360000|2024-08-28 04:29:20|104767.1|104717.1|104766.5|104716.5|104770.9|104720.9|104766.2|104716.2|25
1724819370000|2024-08-28 04:29:30|104765.7|104715.7|104769.8|104719.8|104769.8|104719.8|104762.4|104712.4|23
1724819380000|2024-08-28 04:29:40|104770|104720|104773.7|104723.7|104774.5|104724.5|104767.9|104717.9|15
1724819390000|2024-08-28 04:29:50|104773.4|104723.4|104769.9|104719.9|104773.5|104723.5|104766.6|104716.6|29
1724819400000|2024-08-28 04:30:00|104769.2|104719.2|104768.3|104718.3|104770|104720|104766.6|104716.6|39
1724819410000|2024-08-28 04:30:10|104768.2|104718.2|104765.2|104715.2|104768.3|104718.3|104764.9|104714.9|12
1724819420000|2024-08-28 04:30:20|104766.4|104716.4|104768.6|104718.6|104768.6|104718.6|104766|104716|11
1724819430000|2024-08-28 04:30:30|104763.9|104713.9|104769.1|104719.1|104771.3|104721.3|104763.7|104713.7|30
1724819440000|2024-08-28 04:30:40|104769.2|104719.2|104768.5|104718.5|104769.5|104719.5|104767|104717|15
1724819450000|2024-08-28 04:30:50|104767.9|104717.9|104771.1|104721.1|104775.4|104725.4|104767.9|104717.9|20
1724819460000|2024-08-28 04:31:00|104770.6|104720.6|104773.5|104723.5|104775.2|104725.2|104769.9|104719.9|17
1724819470000|2024-08-28 04:31:10|104773.3|104723.3|104768.6|104718.6|104773.3|104723.3|104766.7|104716.7|57
1724819480000|2024-08-28 04:31:20|104767.7|104717.7|104765.8|104715.8|104770.3|104720.3|104764.5|104714.5|49
1724819490000|2024-08-28 04:31:30|104766.1|104716.1|104772.4|104722.4|104772.7|104722.7|104766.1|104716.1|36
1724819500000|2024-08-28 04:31:40|104772.5|104722.5|104772.4|104722.4|104773.1|104723.1|104772.3|104722.3|7
1724819510000|2024-08-28 04:31:50|104771.7|104721.7|104770.5|104720.5|104771.7|104721.7|104768.1|104718.1|21
1724819520000|2024-08-28 04:32:00|104770|104720|104770|104720|104771.1|104721.1|104767.8|104717.8|26
1724819530000|2024-08-28 04:32:10|104769.8|104719.8|104765.6|104715.6|104769.8|104719.8|104765.6|104715.6|15
1724819540000|2024-08-28 04:32:20|104765.3|104715.3|104765.8|104715.8|104765.9|104715.9|104765.3|104715.3|3
1724819550000|2024-08-28 04:32:30|104765.3|104715.3|104770.1|104720.1|104770.1|104720.1|104765.3|104715.3|22
1724819560000|2024-08-28 04:32:40|104769.6|104719.6|104766.8|104716.8|104769.9|104719.9|104766.1|104716.1|14
1724819570000|2024-08-28 04:32:50|104767.6|104717.6|104769.2|104719.2|104771.3|104721.3|104766.6|104716.6|30
1724819580000|2024-08-28 04:33:00|104768.9|104718.9|104772|104722|104772|104722|104764.7|104714.7|30
1724819590000|2024-08-28 04:33:10|104771.6|104721.6|104766.9|104716.9|104771.7|104721.7|104766.7|104716.7|21
1724819600000|2024-08-28 04:33:20|104766.3|104716.3|104766.7|104716.7|104766.7|104716.7|104766.3|104716.3|2
1724819610000|2024-08-28 04:33:30|104767.1|104717.1|104770|104720|104770.7|104720.7|104767.1|104717.1|10
1724819620000|2024-08-28 04:33:40|104769.9|104719.9|104769.9|104719.9|104770.4|104720.4|104769.5|104719.5|7
1724819630000|2024-08-28 04:33:50|104769.4|104719.4|104769.6|104719.6|104770.3|104720.3|104768.4|104718.4|9
1724819640000|2024-08-28 04:34:00|104770.6|104720.6|104771.1|104721.1|104771.7|104721.7|104768.1|104718.1|22
1724819650000|2024-08-28 04:34:10|104772|104722|104774.9|104724.9|104775.1|104725.1|104772|104722|11
1724819660000|2024-08-28 04:34:20|104773.7|104723.7|104770.7|104720.7|104773.7|104723.7|104770.7|104720.7|25
1724819670000|2024-08-28 04:34:30|104770.3|104720.3|104772|104722|104772.1|104722.1|104770.3|104720.3|8
1724819680000|2024-08-28 04:34:40|104771.9|104721.9|104771.9|104721.9|104772|104722|104771.9|104721.9|3
1724819690000|2024-08-28 04:34:50|104772.4|104722.4|104772.7|104722.7|104772.7|104722.7|104772.2|104722.2|7
1724819700000|2024-08-28 04:35:00|104772.5|104722.5|104773.3|104723.3|104773.4|104723.4|104772.4|104722.4|8
1724819710000|2024-08-28 04:35:10|104773.2|104723.2|104773.3|104723.3|104773.4|104723.4|104773|104723|5
1724819720000|2024-08-28 04:35:20|104773.1|104723.1|104773.2|104723.2|104773.2|104723.2|104773|104723|3
1724819730000|2024-08-28 04:35:30|104773.1|104723.1|104771.6|104721.6|104774|104724|104771.4|104721.4|18
1724819740000|2024-08-28 04:35:40|104771.3|104721.3|104768.4|104718.4|104771.3|104721.3|104767.1|104717.1|28
1724819750000|2024-08-28 04:35:50|104768.7|104718.7|104766.6|104716.6|104769.2|104719.2|104764.2|104714.2|59
1724819760000|2024-08-28 04:36:00|104767.2|104717.2|104767.1|104717.1|104770.3|104720.3|104765.6|104715.6|40
1724819770000|2024-08-28 04:36:10|104767.8|104717.8|104776.3|104726.3|104776.3|104726.3|104767|104717|31
1724819780000|2024-08-28 04:36:20|104773.9|104723.9|104776|104726|104776|104726|104773.8|104723.8|12
1724819790000|2024-08-28 04:36:30|104776.1|104726.1|104775.3|104725.3|104776.3|104726.3|104775.3|104725.3|7
1724819800000|2024-08-28 04:36:40|104776.1|104726.1|104775.4|104725.4|104776.1|104726.1|104775.3|104725.3|6
1724819810000|2024-08-28 04:36:50|104775.6|104725.6|104771.1|104721.1|104775.6|104725.6|104769.8|104719.8|23
1724819820000|2024-08-28 04:37:00|104770.5|104720.5|104768.9|104718.9|104770.9|104720.9|104768.4|104718.4|10
1724819830000|2024-08-28 04:37:10|104769.3|104719.3|104770.2|104720.2|104770.8|104720.8|104769|104719|16
1724819840000|2024-08-28 04:37:20|104770.1|104720.1|104770.8|104720.8|104772.8|104722.8|104767.7|104717.7|29
1724819850000|2024-08-28 04:37:30|104770.4|104720.4|104768.7|104718.7|104770.9|104720.9|104767.6|104717.6|28
1724819860000|2024-08-28 04:37:40|104769.1|104719.1|104771.3|104721.3|104773.6|104723.6|104769.1|104719.1|22
1724819870000|2024-08-28 04:37:50|104771.2|104721.2|104773.8|104723.8|104774.1|104724.1|104770.4|104720.4|25
1724819880000|2024-08-28 04:38:00|104772.5|104722.5|104771.8|104721.8|104773.4|104723.4|104771.8|104721.8|20
1724819890000|2024-08-28 04:38:10|104772.2|104722.2|104773.3|104723.3|104775.1|104725.1|104772|104722|22
1724819900000|2024-08-28 04:38:20|104773.9|104723.9|104775.2|104725.2|104776.2|104726.2|104773.9|104723.9|22
1724819910000|2024-08-28 04:38:30|104774.8|104724.8|104772.2|104722.2|104774.8|104724.8|104771.8|104721.8|27
1724819920000|2024-08-28 04:38:40|104772.7|104722.7|104772.4|104722.4|104773.3|104723.3|104769.6|104719.6|16
1724819930000|2024-08-28 04:38:50|104772.5|104722.5|104769.9|104719.9|104774.7|104724.7|104768.7|104718.7|46
1724819940000|2024-08-28 04:39:00|104770.2|104720.2|104769.4|104719.4|104771.3|104721.3|104769.4|104719.4|19
1724819950000|2024-08-28 04:39:10|104769.2|104719.2|104774.3|104724.3|104775.6|104725.6|104769.2|104719.2|39
1724819960000|2024-08-28 04:39:20|104774.5|104724.5|104777.7|104727.7|104778.2|104728.2|104772.2|104722.2|37
1724819970000|2024-08-28 04:39:30|104777.9|104727.9|104775.1|104725.1|104779.1|104729.1|104774.8|104724.8|33
1724819980000|2024-08-28 04:39:40|104774.8|104724.8|104775.8|104725.8|104777.3|104727.3|104771.4|104721.4|34
1724819990000|2024-08-28 04:39:50|104775.9|104725.9|104773.4|104723.4|104775.9|104725.9|104773.4|104723.4|29
1724820000000|2024-08-28 04:40:00|104773.7|104723.7|104773.5|104723.5|104773.7|104723.7|104767.4|104717.4|68
1724820010000|2024-08-28 04:40:10|104772.9|104722.9|104771.5|104721.5|104775.6|104725.6|104771.5|104721.5|31
1724820020000|2024-08-28 04:40:20|104772.4|104722.4|104769.1|104719.1|104772.4|104722.4|104768.1|104718.1|27
1724820030000|2024-08-28 04:40:30|104769.5|104719.5|104771.9|104721.9|104771.9|104721.9|104769.2|104719.2|30
1724820040000|2024-08-28 04:40:40|104771.1|104721.1|104771.6|104721.6|104772.6|104722.6|104769.2|104719.2|33
1724820050000|2024-08-28 04:40:50|104771.7|104721.7|104770.4|104720.4|104780.7|104730.7|104770|104720|33
1724820060000|2024-08-28 04:41:00|104770.3|104720.3|104775|104725|104775.3|104725.3|104769.6|104719.6|55
1724820070000|2024-08-28 04:41:10|104775.9|104725.9|104775.4|104725.4|104776.9|104726.9|104774.2|104724.2|37
1724820080000|2024-08-28 04:41:20|104775.9|104725.9|104775.3|104725.3|104776.9|104726.9|104774|104724|53
1724820090000|2024-08-28 04:41:30|104774.7|104724.7|104773.8|104723.8|104776.4|104726.4|104771.5|104721.5|53
1724820100000|2024-08-28 04:41:40|104773.9|104723.9|104770.7|104720.7|104775.5|104725.5|104770.7|104720.7|31
1724820110000|2024-08-28 04:41:50|104770.6|104720.6|104774.3|104724.3|104775.4|104725.4|104770.4|104720.4|41
1724820120000|2024-08-28 04:42:00|104774.2|104724.2|104774.4|104724.4|104775.4|104725.4|104768.3|104718.3|40
1724820130000|2024-08-28 04:42:10|104773.9|104723.9|104775.4|104725.4|104775.9|104725.9|104771.6|104721.6|45
1724820140000|2024-08-28 04:42:20|104775.5|104725.5|104771.8|104721.8|104775.7|104725.7|104768.4|104718.4|38
1724820150000|2024-08-28 04:42:30|104772.2|104722.2|104776.9|104726.9|104779.2|104729.2|104772|104722|38
1724820160000|2024-08-28 04:42:40|104775.3|104725.3|104778.3|104728.3|104779.1|104729.1|104774.5|104724.5|32
1724820170000|2024-08-28 04:42:50|104778|104728|104773.5|104723.5|104779.7|104729.7|104773.5|104723.5|30
1724820180000|2024-08-28 04:43:00|104773.9|104723.9|104780|104730|104780|104730|104773.9|104723.9|54
1724820190000|2024-08-28 04:43:10|104779.2|104729.2|104773.4|104723.4|104781.7|104731.7|104769.1|104719.1|46
1724820200000|2024-08-28 04:43:20|104773.6|104723.6|104775.9|104725.9|104780.2|104730.2|104772.1|104722.1|22
1724820210000|2024-08-28 04:43:30|104776.5|104726.5|104775.3|104725.3|104776.5|104726.5|104773.9|104723.9|16
1724820220000|2024-08-28 04:43:40|104775.5|104725.5|104779.4|104729.4|104780|104730|104775.5|104725.5|21
1724820230000|2024-08-28 04:43:50|104780.3|104730.3|104783.6|104733.6|104783.6|104733.6|104780.2|104730.2|28
1724820240000|2024-08-28 04:44:00|104784.4|104734.4|104783.8|104733.8|104784.4|104734.4|104782.5|104732.5|14
1724820250000|2024-08-28 04:44:10|104783.3|104733.3|104783.6|104733.6|104783.8|104733.8|104783|104733|12
1724820260000|2024-08-28 04:44:20|104783.4|104733.4|104783.3|104733.3|104785|104735|104783.3|104733.3|21
1724820270000|2024-08-28 04:44:30|104783.9|104733.9|104782.1|104732.1|104784|104734|104781.3|104731.3|19
1724820280000|2024-08-28 04:44:40|104781.1|104731.1|104779.8|104729.8|104781.5|104731.5|104779.8|104729.8|6
1724820290000|2024-08-28 04:44:50|104780.8|104730.8|104778.8|104728.8|104780.8|104730.8|104778.8|104728.8|7
1724820300000|2024-08-28 04:45:00|104779|104729|104780.2|104730.2|104782|104732|104774.9|104724.9|52
1724820310000|2024-08-28 04:45:10|104780.1|104730.1|104774.4|104724.4|104780.1|104730.1|104774.4|104724.4|17
1724820320000|2024-08-28 04:45:20|104774.7|104724.7|104781.7|104731.7|104783.5|104733.5|104774.3|104724.3|39
1724820330000|2024-08-28 04:45:30|104781.5|104731.5|104785.6|104735.6|104786.2|104736.2|104781.5|104731.5|25
1724820340000|2024-08-28 04:45:40|104784.7|104734.7|104784.4|104734.4|104787.2|104737.2|104781.5|104731.5|38
1724820350000|2024-08-28 04:45:50|104785.6|104735.6|104784.4|104734.4|104785.6|104735.6|104781.9|104731.9|37
1724820360000|2024-08-28 04:46:00|104785.4|104735.4|104786|104736|104787.5|104737.5|104783.3|104733.3|24
1724820370000|2024-08-28 04:46:10|104785|104735|104786.5|104736.5|104786.5|104736.5|104783.8|104733.8|23
1724820380000|2024-08-28 04:46:20|104786.9|104736.9|104785.6|104735.6|104786.9|104736.9|104785|104735|30
1724820390000|2024-08-28 04:46:30|104785.8|104735.8|104784.9|104734.9|104787.4|104737.4|104784.6|104734.6|18
1724820400000|2024-08-28 04:46:40|104784.8|104734.8|104786.1|104736.1|104786.1|104736.1|104784.8|104734.8|9
1724820410000|2024-08-28 04:46:50|104785.6|104735.6|104785.1|104735.1|104788.4|104738.4|104784|104734|43
1724820420000|2024-08-28 04:47:00|104784.8|104734.8|104789.8|104739.8|104789.8|104739.8|104781.9|104731.9|41
1724820430000|2024-08-28 04:47:10|104782.3|104732.3|104787.7|104737.7|104787.7|104737.7|104782.3|104732.3|18
1724820440000|2024-08-28 04:47:20|104788.1|104738.1|104787.4|104737.4|104788.9|104738.9|104784.4|104734.4|26
1724820450000|2024-08-28 04:47:30|104787.6|104737.6|104788.5|104738.5|104788.5|104738.5|104787.6|104737.6|5
1724820460000|2024-08-28 04:47:40|104787.6|104737.6|104786.6|104736.6|104788.3|104738.3|104783.9|104733.9|23
1724820470000|2024-08-28 04:47:50|104786.9|104736.9|104787.1|104737.1|104787.1|104737.1|104786.7|104736.7|4
1724820480000|2024-08-28 04:48:00|104786.7|104736.7|104786.9|104736.9|104787.8|104737.8|104784.1|104734.1|24
1724820490000|2024-08-28 04:48:10|104787.2|104737.2|104787|104737|104787.2|104737.2|104785.8|104735.8|14
1724820500000|2024-08-28 04:48:20|104786.8|104736.8|104786.7|104736.7|104788.1|104738.1|104786|104736|14
1724820510000|2024-08-28 04:48:30|104786.6|104736.6|104786.8|104736.8|104788.1|104738.1|104786|104736|19
1724820520000|2024-08-28 04:48:40|104786.4|104736.4|104785.9|104735.9|104786.6|104736.6|104785.9|104735.9|8
1724820530000|2024-08-28 04:48:50|104786.3|104736.3|104787.8|104737.8|104787.8|104737.8|104786.3|104736.3|4
1724820540000|2024-08-28 04:49:00|104788.2|104738.2|104788.3|104738.3|104788.7|104738.7|104788.2|104738.2|9
1724820550000|2024-08-28 04:49:10|104788.7|104738.7|104787.5|104737.5|104788.9|104738.9|104787.3|104737.3|19
1724820560000|2024-08-28 04:49:20|104788.3|104738.3|104789.4|104739.4|104789.4|104739.4|104787.9|104737.9|7
1724820570000|2024-08-28 04:49:30|104788.7|104738.7|104791.2|104741.2|104791.2|104741.2|104788.7|104738.7|6
1724820580000|2024-08-28 04:49:40|104791.3|104741.3|104792.4|104742.4|104792.4|104742.4|104791.3|104741.3|3
1724820590000|2024-08-28 04:49:50|104792.2|104742.2|104792.2|104742.2|104792.2|104742.2|104791.8|104741.8|3
1724820600000|2024-08-28 04:50:00|104791.3|104741.3|104789.8|104739.8|104801.1|104751.1|104788.1|104738.1|38
1724820610000|2024-08-28 04:50:10|104790|104740|104790|104740|104790|104740|104790|104740|1
1724820620000|2024-08-28 04:50:20|104789.7|104739.7|104789.9|104739.9|104789.9|104739.9|104789.7|104739.7|3
1724820630000|2024-08-28 04:50:30|104790.2|104740.2|104788.3|104738.3|104790.2|104740.2|104787|104737|10
1724820640000|2024-08-28 04:50:40|104788.6|104738.6|104790|104740|104790|104740|104788.6|104738.6|6
1724820650000|2024-08-28 04:50:50|104790.1|104740.1|104788.4|104738.4|104792|104742|104787.6|104737.6|24
1724820660000|2024-08-28 04:51:00|104787.7|104737.7|104788.1|104738.1|104789.3|104739.3|104787.4|104737.4|8
1724820670000|2024-08-28 04:51:10|104789|104739|104788.2|104738.2|104790.6|104740.6|104788.2|104738.2|8
1724820680000|2024-08-28 04:51:20|104787|104737|104787.7|104737.7|104788.3|104738.3|104786.7|104736.7|8
1724820690000|2024-08-28 04:51:30|104788.7|104738.7|104788.5|104738.5|104789.2|104739.2|104787|104737|17
1724820700000|2024-08-28 04:51:40|104788.1|104738.1|104789.3|104739.3|104789.3|104739.3|104787|104737|13
1724820710000|2024-08-28 04:51:50|104788.9|104738.9|104787.7|104737.7|104788.9|104738.9|104786.8|104736.8|12
1724820720000|2024-08-28 04:52:00|104786.5|104736.5|104787|104737|104789.1|104739.1|104785.8|104735.8|27
1724820730000|2024-08-28 04:52:10|104787.4|104737.4|104787.6|104737.6|104788.7|104738.7|104786.7|104736.7|32
1724820740000|2024-08-28 04:52:20|104787.8|104737.8|104786.7|104736.7|104789.4|104739.4|104785.9|104735.9|20
1724820750000|2024-08-28 04:52:30|104786.3|104736.3|104786.1|104736.1|104790.4|104740.4|104786.1|104736.1|27
1724820760000|2024-08-28 04:52:40|104784.9|104734.9|104785.5|104735.5|104786.7|104736.7|104784.8|104734.8|17
1724820770000|2024-08-28 04:52:50|104784.7|104734.7|104786.4|104736.4|104786.5|104736.5|104784.7|104734.7|9
1724820780000|2024-08-28 04:53:00|104786.3|104736.3|104787.6|104737.6|104787.6|104737.6|104783.7|104733.7|13
1724820790000|2024-08-28 04:53:10|104787.9|104737.9|104786.9|104736.9|104788|104738|104785.5|104735.5|20
1724820800000|2024-08-28 04:53:20|104785.8|104735.8|104787.1|104737.1|104788.5|104738.5|104785|104735|27
1724820810000|2024-08-28 04:53:30|104787.4|104737.4|104787.1|104737.1|104788.6|104738.6|104787.1|104737.1|22
1724820820000|2024-08-28 04:53:40|104787.2|104737.2|104786.9|104736.9|104788.2|104738.2|104786|104736|14
1724820830000|2024-08-28 04:53:50|104787.1|104737.1|104789.9|104739.9|104791.2|104741.2|104786.8|104736.8|14
1724820840000|2024-08-28 04:54:00|104789|104739|104791.1|104741.1|104792|104742|104789|104739|16
1724820850000|2024-08-28 04:54:10|104791.4|104741.4|104788|104738|104791.9|104741.9|104787.3|104737.3|18
1724820860000|2024-08-28 04:54:20|104787.8|104737.8|104789.9|104739.9|104791.5|104741.5|104787|104737|34
1724820870000|2024-08-28 04:54:30|104790.3|104740.3|104788.9|104738.9|104791|104741|104788.9|104738.9|15
1724820880000|2024-08-28 04:54:40|104788.8|104738.8|104790.2|104740.2|104791.4|104741.4|104788.8|104738.8|11
1724820890000|2024-08-28 04:54:50|104790.6|104740.6|104792.6|104742.6|104793.8|104743.8|104790.6|104740.6|17
1724820900000|2024-08-28 04:55:00|104792.8|104742.8|104795.2|104745.2|104795.6|104745.6|104791.7|104741.7|10
1724820910000|2024-08-28 04:55:10|104794.5|104744.5|104792.1|104742.1|104794.5|104744.5|104792.1|104742.1|5
1724820920000|2024-08-28 04:55:20|104792.9|104742.9|104791.1|104741.1|104793.4|104743.4|104791.1|104741.1|10
1724820930000|2024-08-28 04:55:30|104791.5|104741.5|104794.2|104744.2|104794.2|104744.2|104791.5|104741.5|14
1724820940000|2024-08-28 04:55:40|104794.9|104744.9|104793.6|104743.6|104794.9|104744.9|104792.5|104742.5|11
1724820950000|2024-08-28 04:55:50|104793.5|104743.5|104793.3|104743.3|104794.8|104744.8|104793.3|104743.3|4
1724820960000|2024-08-28 04:56:00|104792.9|104742.9|104791.9|104741.9|104792.9|104742.9|104790.4|104740.4|7
1724820970000|2024-08-28 04:56:10|104791.4|104741.4|104788.5|104738.5|104791.4|104741.4|104788|104738|9
1724820980000|2024-08-28 04:56:20|104788|104738|104789.5|104739.5|104790.4|104740.4|104786.7|104736.7|17
1724820990000|2024-08-28 04:56:30|104788.3|104738.3|104789.1|104739.1|104789.6|104739.6|104787.7|104737.7|20
1724821000000|2024-08-28 04:56:40|104789.2|104739.2|104789.8|104739.8|104789.9|104739.9|104789.2|104739.2|11
1724821010000|2024-08-28 04:56:50|104789.4|104739.4|104782.1|104732.1|104791.3|104741.3|104780.5|104730.5|40
1724821020000|2024-08-28 04:57:00|104781.8|104731.8|104781.2|104731.2|104784.9|104734.9|104777.1|104727.1|62
1724821030000|2024-08-28 04:57:10|104781|104731|104779.6|104729.6|104786.1|104736.1|104778|104728|42
1724821040000|2024-08-28 04:57:20|104779.9|104729.9|104781.4|104731.4|104786|104736|104776.5|104726.5|50
1724821050000|2024-08-28 04:57:30|104782.3|104732.3|104779.7|104729.7|104782.4|104732.4|104778.3|104728.3|30
1724821060000|2024-08-28 04:57:40|104780|104730|104778.3|104728.3|104780.5|104730.5|104778|104728|37
1724821070000|2024-08-28 04:57:50|104778|104728|104777.9|104727.9|104779.7|104729.7|104776.9|104726.9|31
1724821080000|2024-08-28 04:58:00|104777.6|104727.6|104777|104727|104778.9|104728.9|104776.9|104726.9|13
1724821090000|2024-08-28 04:58:10|104778|104728|104777.1|104727.1|104780.8|104730.8|104777.1|104727.1|22
1724821100000|2024-08-28 04:58:20|104778.2|104728.2|104773.6|104723.6|104778.2|104728.2|104773.5|104723.5|17
1724821110000|2024-08-28 04:58:30|104773.3|104723.3|104773.4|104723.4|104773.7|104723.7|104771.9|104721.9|9
1724821120000|2024-08-28 04:58:40|104773.3|104723.3|104772.1|104722.1|104773.3|104723.3|104768.2|104718.2|22
1724821130000|2024-08-28 04:58:50|104772|104722|104779.3|104729.3|104779.5|104729.5|104771.9|104721.9|28
1724821140000|2024-08-28 04:59:00|104778.9|104728.9|104777.6|104727.6|104780.3|104730.3|104776.9|104726.9|30
1724821150000|2024-08-28 04:59:10|104777.4|104727.4|104779.3|104729.3|104779.6|104729.6|104774.4|104724.4|26
1724821160000|2024-08-28 04:59:20|104778.1|104728.1|104778.2|104728.2|104779.2|104729.2|104776.9|104726.9|12
1724821170000|2024-08-28 04:59:30|104778.1|104728.1|104777|104727|104778.1|104728.1|104777|104727|4
1724821180000|2024-08-28 04:59:40|104776.9|104726.9|104778.4|104728.4|104778.4|104728.4|104776.7|104726.7|7
1724821190000|2024-08-28 04:59:50|104778.6|104728.6|104779.5|104729.5|104779.5|104729.5|104777.6|104727.6|12
1724821200000|2024-08-28 05:00:00|104778.7|104728.7|104780.7|104730.7|104780.7|104730.7|104775.4|104725.4|31
1724821210000|2024-08-28 05:00:10|104779.8|104729.8|104775|104725|104780.6|104730.6|104775|104725|46
1724821220000|2024-08-28 05:00:20|104775.4|104725.4|104778.7|104728.7|104779.2|104729.2|104773.9|104723.9|49
1724821230000|2024-08-28 05:00:30|104778.8|104728.8|104776.6|104726.6|104779.3|104729.3|104774.6|104724.6|30
1724821240000|2024-08-28 05:00:40|104776.9|104726.9|104773.9|104723.9|104776.9|104726.9|104772.2|104722.2|25
1724821250000|2024-08-28 05:00:50|104774|104724|104770.8|104720.8|104774|104724|104770.8|104720.8|24
1724821260000|2024-08-28 05:01:00|104769.8|104719.8|104770.8|104720.8|104771.1|104721.1|104766.5|104716.5|18
1724821270000|2024-08-28 05:01:10|104771|104721|104772.3|104722.3|104772.5|104722.5|104770.4|104720.4|9
1724821280000|2024-08-28 05:01:20|104772.6|104722.6|104774.1|104724.1|104774.7|104724.7|104772.6|104722.6|17
1724821290000|2024-08-28 05:01:30|104774.5|104724.5|104771.9|104721.9|104775.4|104725.4|104771.9|104721.9|25
1724821300000|2024-08-28 05:01:40|104771.5|104721.5|104774.6|104724.6|104774.6|104724.6|104770.9|104720.9|21
1724821310000|2024-08-28 05:01:50|104773.6|104723.6|104777|104727|104777.3|104727.3|104772.6|104722.6|31
1724821320000|2024-08-28 05:02:00|104777.1|104727.1|104775.5|104725.5|104777.3|104727.3|104774.3|104724.3|36
1724821330000|2024-08-28 05:02:10|104775.4|104725.4|104780.5|104730.5|104780.5|104730.5|104775.4|104725.4|25
1724821340000|2024-08-28 05:02:20|104780.8|104730.8|104778|104728|104781.1|104731.1|104777|104727|45
1724821350000|2024-08-28 05:02:30|104777.6|104727.6|104777.6|104727.6|104780.5|104730.5|104777.1|104727.1|49
1724821360000|2024-08-28 05:02:40|104777.1|104727.1|104780|104730|104780.3|104730.3|104776.7|104726.7|23
1724821370000|2024-08-28 05:02:50|104779.1|104729.1|104778.3|104728.3|104780.7|104730.7|104777.9|104727.9|44
1724821380000|2024-08-28 05:03:00|104778.7|104728.7|104780.4|104730.4|104782.2|104732.2|104776.7|104726.7|60
1724821390000|2024-08-28 05:03:10|104781.5|104731.5|104778.7|104728.7|104782.4|104732.4|104776.6|104726.6|50
1724821400000|2024-08-28 05:03:20|104779.1|104729.1|104777.3|104727.3|104780.2|104730.2|104775.8|104725.8|49
1724821410000|2024-08-28 05:03:30|104778.5|104728.5|104779.2|104729.2|104780.2|104730.2|104777.6|104727.6|38
1724821420000|2024-08-28 05:03:40|104778.7|104728.7|104779|104729|104781.8|104731.8|104775|104725|58
1724821430000|2024-08-28 05:03:50|104778.9|104728.9|104777.8|104727.8|104781.9|104731.9|104777.5|104727.5|43
1724821440000|2024-08-28 05:04:00|104777.4|104727.4|104779|104729|104781.5|104731.5|104775.7|104725.7|64
1724821450000|2024-08-28 05:04:10|104779.5|104729.5|104777.5|104727.5|104783.3|104733.3|104776.8|104726.8|52
1724821460000|2024-08-28 05:04:20|104777.6|104727.6|104776.8|104726.8|104779.3|104729.3|104776|104726|37
1724821470000|2024-08-28 05:04:30|104777.9|104727.9|104778.5|104728.5|104779.3|104729.3|104776.2|104726.2|24
1724821480000|2024-08-28 05:04:40|104776.5|104726.5|104779.3|104729.3|104779.3|104729.3|104773.9|104723.9|25
1724821490000|2024-08-28 05:04:50|104780.1|104730.1|104775.9|104725.9|104782.4|104732.4|104775.1|104725.1|37
1724821500000|2024-08-28 05:05:00|104776.5|104726.5|104781.8|104731.8|104783.6|104733.6|104775|104725|41
1724821510000|2024-08-28 05:05:10|104781.9|104731.9|104775.7|104725.7|104781.9|104731.9|104775.2|104725.2|59
1724821520000|2024-08-28 05:05:20|104778.5|104728.5|104784.8|104734.8|104786.3|104736.3|104778.5|104728.5|19
1724821530000|2024-08-28 05:05:30|104784.2|104734.2|104788.9|104738.9|104790.1|104740.1|104783.4|104733.4|22
1724821540000|2024-08-28 05:05:40|104789.7|104739.7|104783.3|104733.3|104789.7|104739.7|104781|104731|24
1724821550000|2024-08-28 05:05:50|104783.7|104733.7|104787.3|104737.3|104788.1|104738.1|104780.2|104730.2|28
1724821560000|2024-08-28 05:06:00|104787.4|104737.4|104784.4|104734.4|104789.9|104739.9|104784.4|104734.4|17
1724821570000|2024-08-28 05:06:10|104784.5|104734.5|104786.7|104736.7|104790.3|104740.3|104784.1|104734.1|13
1724821580000|2024-08-28 05:06:20|104786.8|104736.8|104787.5|104737.5|104791.3|104741.3|104786.7|104736.7|13
1724821590000|2024-08-28 05:06:30|104787.3|104737.3|104783.4|104733.4|104788|104738|104782.4|104732.4|39
1724821600000|2024-08-28 05:06:40|104783|104733|104784.2|104734.2|104786.2|104736.2|104782.4|104732.4|31
1724821610000|2024-08-28 05:06:50|104785|104735|104791.5|104741.5|104794.6|104744.6|104785|104735|20
1724821620000|2024-08-28 05:07:00|104791.8|104741.8|104794|104744|104794|104744|104790.8|104740.8|14
1724821630000|2024-08-28 05:07:10|104794.1|104744.1|104791.7|104741.7|104794.1|104744.1|104791.5|104741.5|7
1724821640000|2024-08-28 05:07:20|104791.8|104741.8|104839.8|104789.8|104839.8|104789.8|104791.8|104741.8|25
1724821650000|2024-08-28 05:07:30|104838.9|104788.9|104841.8|104791.8|104847.7|104797.7|104838.9|104788.9|27
1724821660000|2024-08-28 05:07:40|104842.5|104792.5|104846.1|104796.1|104847.1|104797.1|104842.5|104792.5|31
1724821670000|2024-08-28 05:07:50|104845.6|104795.6|104846.6|104796.6|104852.5|104802.5|104844.2|104794.2|38
1724821680000|2024-08-28 05:08:00|104845.1|104795.1|104846.3|104796.3|104846.3|104796.3|104840.7|104790.7|20
1724821690000|2024-08-28 05:08:10|104845.7|104795.7|104847.4|104797.4|104848.6|104798.6|104845.7|104795.7|13
1724821700000|2024-08-28 05:08:20|104848.3|104798.3|104866.7|104816.7|104868.9|104818.9|104844.4|104794.4|39
1724821710000|2024-08-28 05:08:30|104868.4|104818.4|104875|104825|104875.7|104825.7|104865.9|104815.9|40
1724821720000|2024-08-28 05:08:40|104874.3|104824.3|104875.3|104825.3|104875.7|104825.7|104872.2|104822.2|19
1724821730000|2024-08-28 05:08:50|104874.5|104824.5|104877|104827|104877|104827|104874.2|104824.2|17
1724821740000|2024-08-28 05:09:00|104877.1|104827.1|104879.8|104829.8|104879.8|104829.8|104877.1|104827.1|11
1724821750000|2024-08-28 05:09:10|104880.1|104830.1|104880.5|104830.5|104880.7|104830.7|104879.6|104829.6|12
1724821760000|2024-08-28 05:09:20|104880.4|104830.4|104880.5|104830.5|104882.6|104832.6|104880.3|104830.3|15
1724821770000|2024-08-28 05:09:30|104879.3|104829.3|104882.3|104832.3|104885.3|104835.3|104879.3|104829.3|44
1724821780000|2024-08-28 05:09:40|104882.5|104832.5|104884|104834|104885.2|104835.2|104879.5|104829.5|53
1724821790000|2024-08-28 05:09:50|104885.5|104835.5|104874.2|104824.2|104885.9|104835.9|104872|104822|58
1724821800000|2024-08-28 05:10:00|104873.2|104823.2|104878.5|104828.5|104881|104831|104873.2|104823.2|56
1724821810000|2024-08-28 05:10:10|104878.1|104828.1|104879.3|104829.3|104880.2|104830.2|104872.2|104822.2|47
1724821820000|2024-08-28 05:10:20|104878.9|104828.9|104878.9|104828.9|104881.2|104831.2|104876.2|104826.2|44
1724821830000|2024-08-28 05:10:30|104878.2|104828.2|104875.2|104825.2|104878.6|104828.6|104873.1|104823.1|22
1724821840000|2024-08-28 05:10:40|104874.8|104824.8|104867|104817|104874.9|104824.9|104865.7|104815.7|37
1724821850000|2024-08-28 05:10:50|104866.9|104816.9|104868.5|104818.5|104869.1|104819.1|104866.7|104816.7|25
1724821860000|2024-08-28 05:11:00|104868.1|104818.1|104867.1|104817.1|104868.8|104818.8|104867.1|104817.1|22
1724821870000|2024-08-28 05:11:10|104867|104817|104878.5|104828.5|104878.5|104828.5|104867|104817|49
1724821880000|2024-08-28 05:11:20|104877.1|104827.1|104879.8|104829.8|104881|104831|104874.9|104824.9|29
1724821890000|2024-08-28 05:11:30|104879.4|104829.4|104877.7|104827.7|104879.7|104829.7|104875|104825|23
1724821900000|2024-08-28 05:11:40|104877.3|104827.3|104876.1|104826.1|104877.6|104827.6|104874.5|104824.5|31
1724821910000|2024-08-28 05:11:50|104875.7|104825.7|104879.7|104829.7|104881.2|104831.2|104875.5|104825.5|28
1724821920000|2024-08-28 05:12:00|104880|104830|104874.2|104824.2|104881.7|104831.7|104873.6|104823.6|37
1724821930000|2024-08-28 05:12:10|104874.8|104824.8|104879.7|104829.7|104881.4|104831.4|104870.7|104820.7|36
1724821940000|2024-08-28 05:12:20|104879.2|104829.2|104878.4|104828.4|104883.1|104833.1|104878.4|104828.4|24
1724821950000|2024-08-28 05:12:30|104877.5|104827.5|104875.6|104825.6|104878.5|104828.5|104871|104821|37
1724821960000|2024-08-28 05:12:40|104876|104826|104874.9|104824.9|104876.5|104826.5|104874.7|104824.7|18
1724821970000|2024-08-28 05:12:50|104875.3|104825.3|104866.9|104816.9|104875.3|104825.3|104866.1|104816.1|31
1724821980000|2024-08-28 05:13:00|104866.2|104816.2|104867.1|104817.1|104869.7|104819.7|104865.2|104815.2|35
1724821990000|2024-08-28 05:13:10|104864.9|104814.9|104867.3|104817.3|104869.7|104819.7|104864.9|104814.9|39
1724822000000|2024-08-28 05:13:20|104867.6|104817.6|104866.9|104816.9|104868.7|104818.7|104866.8|104816.8|26
1724822010000|2024-08-28 05:13:30|104866.2|104816.2|104872.6|104822.6|104872.6|104822.6|104866.2|104816.2|33
1724822020000|2024-08-28 05:13:40|104872.2|104822.2|104874.4|104824.4|104874.4|104824.4|104872.2|104822.2|10
1724822030000|2024-08-28 05:13:50|104874.1|104824.1|104873.4|104823.4|104874.6|104824.6|104873.4|104823.4|11
1724822040000|2024-08-28 05:14:00|104873.3|104823.3|104878.2|104828.2|104883|104833|104873.3|104823.3|54
1724822050000|2024-08-28 05:14:10|104878.8|104828.8|104879.3|104829.3|104881.3|104831.3|104877.7|104827.7|31
1724822060000|2024-08-28 05:14:20|104878.9|104828.9|104880.7|104830.7|104881.8|104831.8|104876.8|104826.8|38
1724822070000|2024-08-28 05:14:30|104881.1|104831.1|104880|104830|104882|104832|104878.8|104828.8|28
1724822080000|2024-08-28 05:14:40|104879.6|104829.6|104879.7|104829.7|104880.7|104830.7|104878.8|104828.8|33
1724822090000|2024-08-28 05:14:50|104880.1|104830.1|104880.1|104830.1|104881.2|104831.2|104879.5|104829.5|26
1724822100000|2024-08-28 05:15:00|104880.9|104830.9|104880.1|104830.1|104880.9|104830.9|104876.7|104826.7|23
1724822110000|2024-08-28 05:15:10|104879.7|104829.7|104880|104830|104880.1|104830.1|104878.6|104828.6|13
1724822120000|2024-08-28 05:15:20|104879.4|104829.4|104879.7|104829.7|104880|104830|104879.3|104829.3|6
1724822130000|2024-08-28 05:15:30|104879.3|104829.3|104875.9|104825.9|104879.3|104829.3|104875.4|104825.4|14
1724822140000|2024-08-28 05:15:40|104876.7|104826.7|104884.2|104834.2|104884.2|104834.2|104876.5|104826.5|18
1724822150000|2024-08-28 05:15:50|104884.8|104834.8|104894.3|104844.3|104896.8|104846.8|104883.7|104833.7|35
1724822160000|2024-08-28 05:16:00|104893.9|104843.9|104886.8|104836.8|104894.8|104844.8|104885.7|104835.7|29
1724822170000|2024-08-28 05:16:10|104886.5|104836.5|104893.9|104843.9|104894.3|104844.3|104886.5|104836.5|23
1724822180000|2024-08-28 05:16:20|104894.4|104844.4|104894.8|104844.8|104894.9|104844.9|104893.6|104843.6|13
1724822190000|2024-08-28 05:16:30|104894.5|104844.5|104894.9|104844.9|104895|104845|104894.5|104844.5|4
1724822200000|2024-08-28 05:16:40|104894.8|104844.8|104894.8|104844.8|104894.8|104844.8|104894.4|104844.4|5
1724822210000|2024-08-28 05:16:50|104894.7|104844.7|104899.1|104849.1|104899.8|104849.8|104893.2|104843.2|21
1724822220000|2024-08-28 05:17:00|104898.2|104848.2|104899.7|104849.7|104899.7|104849.7|104897.7|104847.7|13
1724822230000|2024-08-28 05:17:10|104900.1|104850.1|104903.2|104853.2|104904.5|104854.5|104898.7|104848.7|20
1724822240000|2024-08-28 05:17:20|104903.3|104853.3|104905.3|104855.3|104905.8|104855.8|104902.6|104852.6|29
1724822250000|2024-08-28 05:17:30|104905.9|104855.9|104907.5|104857.5|104908.1|104858.1|104901.3|104851.3|36
1724822260000|2024-08-28 05:17:40|104907.3|104857.3|104906.4|104856.4|104907.7|104857.7|104905.6|104855.6|33
1724822270000|2024-08-28 05:17:50|104904.3|104854.3|104909|104859|104910.1|104860.1|104903.1|104853.1|34
1724822280000|2024-08-28 05:18:00|104909.3|104859.3|104918.9|104868.9|104918.9|104868.9|104909.3|104859.3|18
1724822290000|2024-08-28 05:18:10|104917.9|104867.9|104931.9|104881.9|104932.8|104882.8|104917.6|104867.6|25
1724822300000|2024-08-28 05:18:20|104932|104882|104951.4|104901.4|104953.6|104903.6|104931.8|104881.8|28
1724822310000|2024-08-28 05:18:30|104952.6|104902.6|104964.6|104914.6|104973.7|104923.7|104952.6|104902.6|52
1724822320000|2024-08-28 05:18:40|104965|104915|104951.8|104901.8|104965.7|104915.7|104947.2|104897.2|24
1724822330000|2024-08-28 05:18:50|104951|104901|104945.8|104895.8|104953.4|104903.4|104944.9|104894.9|40
1724822340000|2024-08-28 05:19:00|104945.9|104895.9|104943.4|104893.4|104946|104896|104940|104890|20
1724822350000|2024-08-28 05:19:10|104943.9|104893.9|104940|104890|104943.9|104893.9|104939.9|104889.9|11
1724822360000|2024-08-28 05:19:20|104941|104891|104940.8|104890.8|104941.2|104891.2|104938|104888|19
1724822370000|2024-08-28 05:19:30|104939.2|104889.2|104938.2|104888.2|104942.7|104892.7|104938.1|104888.1|26
1724822380000|2024-08-28 05:19:40|104939.4|104889.4|104935.2|104885.2|104939.8|104889.8|104933.6|104883.6|27
1724822390000|2024-08-28 05:19:50|104935.6|104885.6|104937|104887|104937.4|104887.4|104935|104885|10
1724822400000|2024-08-28 05:20:00|104937.1|104887.1|104936.3|104886.3|104937.3|104887.3|104935.2|104885.2|26
1724822410000|2024-08-28 05:20:10|104935.9|104885.9|104936.8|104886.8|104942.2|104892.2|104935.5|104885.5|31
1724822420000|2024-08-28 05:20:20|104936.4|104886.4|104938.6|104888.6|104938.7|104888.7|104934.9|104884.9|25
1724822430000|2024-08-28 05:20:30|104938|104888|104942.8|104892.8|104942.8|104892.8|104936.8|104886.8|24
1724822440000|2024-08-28 05:20:40|104942.9|104892.9|104951.6|104901.6|104952.6|104902.6|104942.9|104892.9|33
1724822450000|2024-08-28 05:20:50|104952.2|104902.2|104952|104902|104952.2|104902.2|104950.6|104900.6|9
1724822460000|2024-08-28 05:21:00|104952.1|104902.1|104947.7|104897.7|104952.1|104902.1|104947.2|104897.2|9
1724822470000|2024-08-28 05:21:10|104948.1|104898.1|104945.7|104895.7|104950.9|104900.9|104943.4|104893.4|23
1724822480000|2024-08-28 05:21:20|104945.1|104895.1|104957.9|104907.9|104957.9|104907.9|104945.1|104895.1|22
1724822490000|2024-08-28 05:21:30|104956.7|104906.7|104956.3|104906.3|104957.6|104907.6|104955.3|104905.3|16
1724822500000|2024-08-28 05:21:40|104955.9|104905.9|104959.9|104909.9|104959.9|104909.9|104955.9|104905.9|12
1724822510000|2024-08-28 05:21:50|104959.3|104909.3|104960.4|104910.4|104963.3|104913.3|104959.3|104909.3|21
1724822520000|2024-08-28 05:22:00|104961.2|104911.2|104946.9|104896.9|104961.2|104911.2|104946.2|104896.2|33
1724822530000|2024-08-28 05:22:10|104946.4|104896.4|104942.3|104892.3|104947.2|104897.2|104940.2|104890.2|12
1724822540000|2024-08-28 05:22:20|104942.7|104892.7|104963.2|104913.2|104963.2|104913.2|104942.7|104892.7|31
1724822550000|2024-08-28 05:22:30|104962.8|104912.8|104960.3|104910.3|104963.8|104913.8|104960.3|104910.3|21
1724822560000|2024-08-28 05:22:40|104959.3|104909.3|104959|104909|104960.1|104910.1|104958.5|104908.5|8
1724822570000|2024-08-28 05:22:50|104958.9|104908.9|104964.1|104914.1|104965.2|104915.2|104958.1|104908.1|24
1724822580000|2024-08-28 05:23:00|104964|104914|104965.6|104915.6|104966.4|104916.4|104962.7|104912.7|18
1724822590000|2024-08-28 05:23:10|104964.7|104914.7|104969.2|104919.2|104969.2|104919.2|104963.6|104913.6|20
1724822600000|2024-08-28 05:23:20|104970.6|104920.6|104969.3|104919.3|104976.3|104926.3|104969.3|104919.3|24
1724822610000|2024-08-28 05:23:30|104969.7|104919.7|104975|104925|104975|104925|104969.7|104919.7|16
1724822620000|2024-08-28 05:23:40|104975.1|104925.1|104974.3|104924.3|104975.4|104925.4|104971.8|104921.8|28
1724822630000|2024-08-28 05:23:50|104974.4|104924.4|104982|104932|104982|104932|104974.4|104924.4|24
1724822640000|2024-08-28 05:24:00|104981.3|104931.3|104969|104919|104981.5|104931.5|104967.8|104917.8|23
1724822650000|2024-08-28 05:24:10|104968.6|104918.6|104969.3|104919.3|104969.3|104919.3|104965.3|104915.3|21
1724822660000|2024-08-28 05:24:20|104969.7|104919.7|104969|104919|104970.4|104920.4|104968.6|104918.6|14
1724822670000|2024-08-28 05:24:30|104968.2|104918.2|104956.7|104906.7|104968.2|104918.2|104955.4|104905.4|19
1724822680000|2024-08-28 05:24:40|104956.9|104906.9|104953.8|104903.8|104956.9|104906.9|104952.5|104902.5|13
1724822690000|2024-08-28 05:24:50|104953.5|104903.5|104954.6|104904.6|104954.7|104904.7|104952.7|104902.7|16
1724822700000|2024-08-28 05:25:00|104953.9|104903.9|104952.5|104902.5|104953.9|104903.9|104945|104895|33
1724822710000|2024-08-28 05:25:10|104952.8|104902.8|104955.8|104905.8|104955.8|104905.8|104952.4|104902.4|26
1724822720000|2024-08-28 05:25:20|104955.9|104905.9|104953.6|104903.6|104956.2|104906.2|104953.6|104903.6|9
1724822730000|2024-08-28 05:25:30|104952.1|104902.1|104955.4|104905.4|104955.4|104905.4|104952.1|104902.1|20
1724822740000|2024-08-28 05:25:40|104955.3|104905.3|104957.6|104907.6|104957.6|104907.6|104954.2|104904.2|19
1724822750000|2024-08-28 05:25:50|104957.4|104907.4|104953.6|104903.6|104958.2|104908.2|104950.5|104900.5|22
1724822760000|2024-08-28 05:26:00|104953.2|104903.2|104957.6|104907.6|104958.9|104908.9|104952.3|104902.3|23
1724822770000|2024-08-28 05:26:10|104957.4|104907.4|104955.9|104905.9|104957.4|104907.4|104953.4|104903.4|15
1724822780000|2024-08-28 05:26:20|104955.3|104905.3|104957.6|104907.6|104957.6|104907.6|104954.1|104904.1|19
1724822790000|2024-08-28 05:26:30|104958.5|104908.5|104958.9|104908.9|104959.2|104909.2|104958|104908|8
1724822800000|2024-08-28 05:26:40|104959.2|104909.2|104957.1|104907.1|104959.2|104909.2|104957.1|104907.1|9
1724822810000|2024-08-28 05:26:50|104957.9|104907.9|104957.2|104907.2|104958.5|104908.5|104957.2|104907.2|11
1724822820000|2024-08-28 05:27:00|104957.8|104907.8|104956.9|104906.9|104957.9|104907.9|104955.7|104905.7|10
1724822830000|2024-08-28 05:27:10|104956.4|104906.4|104954.6|104904.6|104956.4|104906.4|104954.6|104904.6|9
1724822840000|2024-08-28 05:27:20|104954.7|104904.7|104949.9|104899.9|104957.5|104907.5|104949.9|104899.9|18
1724822850000|2024-08-28 05:27:30|104949.7|104899.7|104947.5|104897.5|104951|104901|104944.9|104894.9|19
1724822860000|2024-08-28 05:27:40|104947.7|104897.7|104952.5|104902.5|104952.5|104902.5|104947|104897|12
1724822870000|2024-08-28 05:27:50|104952.1|104902.1|104958.1|104908.1|104958.1|104908.1|104952.1|104902.1|15
1724822880000|2024-08-28 05:28:00|104958.7|104908.7|104961.4|104911.4|104962.3|104912.3|104957.6|104907.6|26
1724822890000|2024-08-28 05:28:10|104961.6|104911.6|104962.3|104912.3|104962.9|104912.9|104961.6|104911.6|8
1724822900000|2024-08-28 05:28:20|104962.6|104912.6|104963.2|104913.2|104964.8|104914.8|104962.6|104912.6|12
1724822910000|2024-08-28 05:28:30|104963.1|104913.1|104961.2|104911.2|104964.9|104914.9|104961.2|104911.2|20
1724822920000|2024-08-28 05:28:40|104961.5|104911.5|104960.9|104910.9|104962.3|104912.3|104960.9|104910.9|13
1724822930000|2024-08-28 05:28:50|104961.6|104911.6|104967.5|104917.5|104967.5|104917.5|104961.6|104911.6|14
1724822940000|2024-08-28 05:29:00|104967.1|104917.1|104964.8|104914.8|104967.5|104917.5|104964.8|104914.8|12
1724822950000|2024-08-28 05:29:10|104965|104915|104975.2|104925.2|104975.2|104925.2|104965|104915|17
1724822960000|2024-08-28 05:29:20|104974.8|104924.8|104976.3|104926.3|104976.3|104926.3|104974.2|104924.2|6
1724822970000|2024-08-28 05:29:30|104976.2|104926.2|104977.4|104927.4|104977.4|104927.4|104976.2|104926.2|8
1724822980000|2024-08-28 05:29:40|104982.3|104932.3|104982.1|104932.1|104983.5|104933.5|104981.4|104931.4|15
1724822990000|2024-08-28 05:29:50|104981.7|104931.7|104982.4|104932.4|104983.5|104933.5|104981.7|104931.7|13
1724823000000|2024-08-28 05:30:00|104983.1|104933.1|104989|104939|104990.3|104940.3|104981|104931|20
1724823010000|2024-08-28 05:30:10|104988.7|104938.7|104990.5|104940.5|104990.9|104940.9|104988.1|104938.1|20
1724823020000|2024-08-28 05:30:20|104990.2|104940.2|104989.1|104939.1|104990.2|104940.2|104986.8|104936.8|20
1724823030000|2024-08-28 05:30:30|104989.8|104939.8|105012|104962|105012|104962|104989|104939|33
1724823040000|2024-08-28 05:30:40|105012.3|104962.3|105015.8|104965.8|105016.8|104966.8|105012.3|104962.3|10
1724823050000|2024-08-28 05:30:50|105015.6|104965.6|105000.4|104950.4|105015.9|104965.9|105000.4|104950.4|11
1724823060000|2024-08-28 05:31:00|105000.2|104950.2|104997.3|104947.3|105000.4|104950.4|104996.8|104946.8|12
1724823070000|2024-08-28 05:31:10|104996.9|104946.9|104995.9|104945.9|104996.9|104946.9|104995.6|104945.6|11
1724823080000|2024-08-28 05:31:20|104996.2|104946.2|104998.5|104948.5|104998.6|104948.6|104996.2|104946.2|6
1724823090000|2024-08-28 05:31:30|104998.1|104948.1|104997.4|104947.4|104998.5|104948.5|104997.4|104947.4|7
1724823100000|2024-08-28 05:31:40|104997.2|104947.2|104996.6|104946.6|104997.8|104947.8|104996.3|104946.3|8
1724823110000|2024-08-28 05:31:50|104996.8|104946.8|105001.5|104951.5|105002.4|104952.4|104996.8|104946.8|10
1724823120000|2024-08-28 05:32:00|105002.3|104952.3|105003.7|104953.7|105003.7|104953.7|105002.3|104952.3|16
1724823130000|2024-08-28 05:32:10|105004.7|104954.7|105009.3|104959.3|105010.2|104960.2|105004.7|104954.7|15
1724823140000|2024-08-28 05:32:20|105009.4|104959.4|105010.1|104960.1|105010.4|104960.4|105009.4|104959.4|13
1724823150000|2024-08-28 05:32:30|105010.5|104960.5|105010.9|104960.9|105011.2|104961.2|105010.1|104960.1|16
1724823160000|2024-08-28 05:32:40|105010.6|104960.6|105003.4|104953.4|105010.6|104960.6|105002.3|104952.3|13
1724823170000|2024-08-28 05:32:50|105004.1|104954.1|104996.1|104946.1|105004.5|104954.5|104995.3|104945.3|19
1724823180000|2024-08-28 05:33:00|104995.4|104945.4|104995.8|104945.8|104996.3|104946.3|104995.4|104945.4|6
1724823190000|2024-08-28 05:33:10|104995.5|104945.5|105006.8|104956.8|105007.5|104957.5|104995.5|104945.5|15
1724823200000|2024-08-28 05:33:20|105006.9|104956.9|105010.3|104960.3|105011|104961|105006.9|104956.9|9
1724823210000|2024-08-28 05:33:30|105012.5|104962.5|105012.3|104962.3|105014.4|104964.4|105012.3|104962.3|11
1724823220000|2024-08-28 05:33:40|105012.2|104962.2|105012.1|104962.1|105012.2|104962.2|105011.1|104961.1|9
1724823230000|2024-08-28 05:33:50|105012.8|104962.8|105014.9|104964.9|105014.9|104964.9|105011.1|104961.1|9
1724823240000|2024-08-28 05:34:00|105015.9|104965.9|105009.9|104959.9|105016.6|104966.6|105009.9|104959.9|10
1724823250000|2024-08-28 05:34:10|105010.3|104960.3|105011.9|104961.9|105012.3|104962.3|105010.3|104960.3|9
1724823260000|2024-08-28 05:34:20|105011.5|104961.5|105010.6|104960.6|105012|104962|105010.2|104960.2|9
1724823270000|2024-08-28 05:34:30|105010.5|104960.5|105012.2|104962.2|105012.2|104962.2|105010.5|104960.5|9
1724823280000|2024-08-28 05:34:40|105013.1|104963.1|105016.4|104966.4|105016.4|104966.4|105012.2|104962.2|13
1724823290000|2024-08-28 05:34:50|105016.3|104966.3|105017.1|104967.1|105017.5|104967.5|105015.7|104965.7|9
1724823300000|2024-08-28 05:35:00|105016.8|104966.8|105018.8|104968.8|105018.8|104968.8|105016.8|104966.8|8
1724823310000|2024-08-28 05:35:10|105018.7|104968.7|105011.5|104961.5|105019.5|104969.5|105011.5|104961.5|18
1724823320000|2024-08-28 05:35:20|105011.1|104961.1|105006.9|104956.9|105011.1|104961.1|105005.2|104955.2|19
1724823330000|2024-08-28 05:35:30|105007.1|104957.1|105018.8|104968.8|105018.8|104968.8|105007.1|104957.1|13
1724823340000|2024-08-28 05:35:40|105019.2|104969.2|105020.7|104970.7|105020.9|104970.9|105019.2|104969.2|4
1724823350000|2024-08-28 05:35:50|105020.3|104970.3|105021.3|104971.3|105021.3|104971.3|105019.9|104969.9|8
1724823360000|2024-08-28 05:36:00|105021.8|104971.8|105022.9|104972.9|105023.1|104973.1|105017.4|104967.4|18
1724823370000|2024-08-28 05:36:10|105023.7|104973.7|105024.2|104974.2|105024.2|104974.2|105023.7|104973.7|3
1724823380000|2024-08-28 05:36:20|105024.3|104974.3|105023.5|104973.5|105024.3|104974.3|105017.9|104967.9|16
1724823390000|2024-08-28 05:36:30|105023.9|104973.9|105035.9|104985.9|105036.3|104986.3|105023.9|104973.9|21
1724823400000|2024-08-28 05:36:40|105032.9|104982.9|105031.8|104981.8|105035.9|104985.9|105031.8|104981.8|12
1724823410000|2024-08-28 05:36:50|105032.1|104982.1|105017.7|104967.7|105032.1|104982.1|105017.7|104967.7|19
1724823420000|2024-08-28 05:37:00|105017.5|104967.5|105045.6|104995.6|105045.6|104995.6|105017.5|104967.5|36
1724823430000|2024-08-28 05:37:10|105045.4|104995.4|105037.4|104987.4|105046.4|104996.4|105037|104987|25
1724823440000|2024-08-28 05:37:20|105038.3|104988.3|105041.6|104991.6|105042.7|104992.7|105038.3|104988.3|21
1724823450000|2024-08-28 05:37:30|105042.3|104992.3|105042.5|104992.5|105043.2|104993.2|105042.3|104992.3|19
1724823460000|2024-08-28 05:37:40|105042.4|104992.4|105045.4|104995.4|105045.8|104995.8|105042.4|104992.4|15
1724823470000|2024-08-28 05:37:50|105045|104995|105040.9|104990.9|105045|104995|105040.9|104990.9|19
1724823480000|2024-08-28 05:38:00|105040.6|104990.6|105031.3|104981.3|105040.6|104990.6|105031.3|104981.3|29
1724823490000|2024-08-28 05:38:10|105032.5|104982.5|105031.5|104981.5|105032.7|104982.7|105030.1|104980.1|8
1724823500000|2024-08-28 05:38:20|105031.8|104981.8|105029.1|104979.1|105031.8|104981.8|105028.4|104978.4|12
1724823510000|2024-08-28 05:38:30|105029.4|104979.4|105029.4|104979.4|105029.4|104979.4|105029.4|104979.4|1
1724823520000|2024-08-28 05:38:40|105029.5|104979.5|105026.9|104976.9|105029.5|104979.5|105025|104975|10
1724823530000|2024-08-28 05:38:50|105026|104976|105024.6|104974.6|105026|104976|105024.6|104974.6|5
1724823540000|2024-08-28 05:39:00|105024.3|104974.3|105023.5|104973.5|105024.7|104974.7|105023.5|104973.5|12
1724823550000|2024-08-28 05:39:10|105023.6|104973.6|105019.8|104969.8|105023.8|104973.8|105018.5|104968.5|12
1724823560000|2024-08-28 05:39:20|105021.5|104971.5|105018.5|104968.5|105037.9|104987.9|105015.3|104965.3|26
1724823570000|2024-08-28 05:39:30|105018.2|104968.2|105019.3|104969.3|105022.1|104972.1|105018.2|104968.2|18
1724823580000|2024-08-28 05:39:40|105019.4|104969.4|105035.9|104985.9|105037.9|104987.9|105019.4|104969.4|12
1724823590000|2024-08-28 05:39:50|105036.2|104986.2|105051.1|105001.1|105051.1|105001.1|105036.2|104986.2|37
1724823600000|2024-08-28 05:40:00|105051.6|105001.6|105052.5|105002.5|105052.7|105002.7|105051.6|105001.6|9
1724823610000|2024-08-28 05:40:10|105052.4|105002.4|105054.8|105004.8|105056.8|105006.8|105047.9|104997.9|31
1724823620000|2024-08-28 05:40:20|105055.1|105005.1|105057.3|105007.3|105060.1|105010.1|105055.1|105005.1|21
1724823630000|2024-08-28 05:40:30|105057.2|105007.2|105061.9|105011.9|105061.9|105011.9|105057.1|105007.1|17
1724823640000|2024-08-28 05:40:40|105062|105012|105063.5|105013.5|105063.7|105013.7|105062|105012|14
1724823650000|2024-08-28 05:40:50|105063.1|105013.1|105057.9|105007.9|105063.1|105013.1|105053.6|105003.6|28
1724823660000|2024-08-28 05:41:00|105057.5|105007.5|105056.7|105006.7|105057.5|105007.5|105056.7|105006.7|5
1724823670000|2024-08-28 05:41:10|105056.8|105006.8|105051.6|105001.6|105057.4|105007.4|105049.6|104999.6|16
1724823680000|2024-08-28 05:41:20|105050.6|105000.6|105056.4|105006.4|105056.5|105006.5|105049.6|104999.6|21
1724823690000|2024-08-28 05:41:30|105056.1|105006.1|105056.9|105006.9|105057.1|105007.1|105053.4|105003.4|15
1724823700000|2024-08-28 05:41:40|105057.3|105007.3|105058.1|105008.1|105059.9|105009.9|105057.3|105007.3|30
1724823710000|2024-08-28 05:41:50|105058.2|105008.2|105058.4|105008.4|105058.7|105008.7|105058.2|105008.2|6
1724823720000|2024-08-28 05:42:00|105059.5|105009.5|105061|105011|105062.4|105012.4|105057.8|105007.8|24
1724823730000|2024-08-28 05:42:10|105061.1|105011.1|105060.9|105010.9|105061.9|105011.9|105059.7|105009.7|16
1724823740000|2024-08-28 05:42:20|105061.4|105011.4|105074|105024|105076.4|105026.4|105061.4|105011.4|19
1724823750000|2024-08-28 05:42:30|105074.4|105024.4|105074|105024|105074.7|105024.7|105074|105024|10
1724823760000|2024-08-28 05:42:40|105074.3|105024.3|105073.6|105023.6|105075.5|105025.5|105070.1|105020.1|24
1724823770000|2024-08-28 05:42:50|105072.2|105022.2|105077.9|105027.9|105078.8|105028.8|105072.2|105022.2|28
1724823780000|2024-08-28 05:43:00|105077.4|105027.4|105079.1|105029.1|105083.7|105033.7|105075.2|105025.2|28
1724823790000|2024-08-28 05:43:10|105078.9|105028.9|105079.2|105029.2|105079.2|105029.2|105078.7|105028.7|5
1724823800000|2024-08-28 05:43:20|105079.9|105029.9|105078.8|105028.8|105080.9|105030.9|105078.8|105028.8|16
1724823810000|2024-08-28 05:43:30|105079.2|105029.2|105079.3|105029.3|105079.9|105029.9|105078.8|105028.8|7
1724823820000|2024-08-28 05:43:40|105078.8|105028.8|105080.2|105030.2|105080.2|105030.2|105078.8|105028.8|6
1724823830000|2024-08-28 05:43:50|105080.1|105030.1|105079.1|105029.1|105083.6|105033.6|105079.1|105029.1|15
1724823840000|2024-08-28 05:44:00|105078.9|105028.9|105073.7|105023.7|105078.9|105028.9|105073.3|105023.3|14
1724823850000|2024-08-28 05:44:10|105073.6|105023.6|105073.9|105023.9|105074|105024|105073.1|105023.1|9
1724823860000|2024-08-28 05:44:20|105074.2|105024.2|105072|105022|105077.2|105027.2|105072|105022|24
1724823870000|2024-08-28 05:44:30|105071.5|105021.5|105071.1|105021.1|105071.5|105021.5|105070.2|105020.2|5
1724823880000|2024-08-28 05:44:40|105071|105021|105072|105022|105072.4|105022.4|105071|105021|11
1724823890000|2024-08-28 05:44:50|105072.1|105022.1|105073.1|105023.1|105073.5|105023.5|105071.6|105021.6|11
1724823900000|2024-08-28 05:45:00|105073.4|105023.4|105075.6|105025.6|105075.9|105025.9|105073.4|105023.4|7
1724823910000|2024-08-28 05:45:10|105074.8|105024.8|105079.8|105029.8|105079.8|105029.8|105074.8|105024.8|11
1724823920000|2024-08-28 05:45:20|105080|105030|105079.1|105029.1|105080|105030|105079.1|105029.1|5
1724823930000|2024-08-28 05:45:30|105079|105029|105074.8|105024.8|105079.9|105029.9|105074.4|105024.4|13
1724823940000|2024-08-28 05:45:40|105072.4|105022.4|105071.6|105021.6|105072.4|105022.4|105071.6|105021.6|4
1724823950000|2024-08-28 05:45:50|105071.5|105021.5|105076.6|105026.6|105076.6|105026.6|105071.4|105021.4|12
1724823960000|2024-08-28 05:46:00|105076.9|105026.9|105075.1|105025.1|105077.3|105027.3|105075.1|105025.1|9
1724823970000|2024-08-28 05:46:10|105075|105025|105076|105026|105076|105026|105074|105024|8
1724823980000|2024-08-28 05:46:20|105075.8|105025.8|105076|105026|105076.3|105026.3|105075.8|105025.8|5
1724823990000|2024-08-28 05:46:30|105076.9|105026.9|105081.8|105031.8|105081.8|105031.8|105076.5|105026.5|9
1724824000000|2024-08-28 05:46:40|105081.9|105031.9|105087.7|105037.7|105087.7|105037.7|105081.1|105031.1|10
1724824010000|2024-08-28 05:46:50|105087.8|105037.8|105090.2|105040.2|105090.7|105040.7|105087.4|105037.4|12
1724824020000|2024-08-28 05:47:00|105089.8|105039.8|105089.2|105039.2|105089.8|105039.8|105089.2|105039.2|4
1724824030000|2024-08-28 05:47:10|105089.6|105039.6|105089.1|105039.1|105090|105040|105088.4|105038.4|6
1724824040000|2024-08-28 05:47:20|105088.7|105038.7|105088|105038|105089.1|105039.1|105088|105038|10
1724824050000|2024-08-28 05:47:30|105088.4|105038.4|105082.6|105032.6|105088.4|105038.4|105082.6|105032.6|15
1724824060000|2024-08-28 05:47:40|105082.2|105032.2|105082.2|105032.2|105082.2|105032.2|105081.8|105031.8|3
1724824070000|2024-08-28 05:47:50|105082.3|105032.3|105089.7|105039.7|105089.7|105039.7|105082.3|105032.3|10
1724824080000|2024-08-28 05:48:00|105089.6|105039.6|105086.9|105036.9|105090.4|105040.4|105086.9|105036.9|8
1724824090000|2024-08-28 05:48:10|105086.6|105036.6|105088.4|105038.4|105088.4|105038.4|105085.3|105035.3|12
1724824100000|2024-08-28 05:48:20|105087.7|105037.7|105080.6|105030.6|105087.7|105037.7|105080.6|105030.6|4
1724824110000|2024-08-28 05:48:30|105081|105031|105082.7|105032.7|105082.7|105032.7|105081|105031|4
1724824120000|2024-08-28 05:48:40|105083.1|105033.1|105082.6|105032.6|105083.1|105033.1|105082.6|105032.6|4
1724824130000|2024-08-28 05:48:50|105082.4|105032.4|105081.8|105031.8|105082.4|105032.4|105080.8|105030.8|8
1724824140000|2024-08-28 05:49:00|105082.2|105032.2|105082.8|105032.8|105082.8|105032.8|105082.2|105032.2|3
1724824150000|2024-08-28 05:49:10|105082.3|105032.3|105079.3|105029.3|105082.3|105032.3|105078.6|105028.6|17
1724824160000|2024-08-28 05:49:20|105079.5|105029.5|105073|105023|105079.5|105029.5|105071.6|105021.6|7
1724824170000|2024-08-28 05:49:30|105073.4|105023.4|105074.1|105024.1|105074.1|105024.1|105073.4|105023.4|6
1724824180000|2024-08-28 05:49:40|105074.2|105024.2|105076.8|105026.8|105077.6|105027.6|105074.2|105024.2|8
1724824190000|2024-08-28 05:49:50|105076.1|105026.1|105071.9|105021.9|105076.1|105026.1|105071.9|105021.9|12
1724824200000|2024-08-28 05:50:00|105071.7|105021.7|105075.4|105025.4|105076.1|105026.1|105071.7|105021.7|6
1724824210000|2024-08-28 05:50:10|105075.7|105025.7|105076.2|105026.2|105076.5|105026.5|105075.1|105025.1|12
1724824220000|2024-08-28 05:50:20|105076.5|105026.5|105074.9|105024.9|105076.5|105026.5|105074.9|105024.9|7
1724824230000|2024-08-28 05:50:30|105075.3|105025.3|105075.6|105025.6|105075.8|105025.8|105075.3|105025.3|10
1724824240000|2024-08-28 05:50:40|105074.7|105024.7|105071.4|105021.4|105075.2|105025.2|105071.4|105021.4|13
1724824250000|2024-08-28 05:50:50|105053|105003|105046|104996|105053|105003|105040.9|104990.9|26
1724824260000|2024-08-28 05:51:00|105046.4|104996.4|105046.7|104996.7|105047.1|104997.1|105046.4|104996.4|10
1724824270000|2024-08-28 05:51:10|105046.8|104996.8|105045|104995|105046.8|104996.8|105045|104995|7
1724824280000|2024-08-28 05:51:20|105045.6|104995.6|105035.6|104985.6|105047.9|104997.9|105030.3|104980.3|13
1724824290000|2024-08-28 05:51:30|105035.5|104985.5|105031.8|104981.8|105035.5|104985.5|105031.8|104981.8|8
1724824300000|2024-08-28 05:51:40|105031.5|104981.5|105034.3|104984.3|105035.4|104985.4|105031.5|104981.5|9
1724824310000|2024-08-28 05:51:50|105030.2|104980.2|105030.1|104980.1|105030.2|104980.2|105030.1|104980.1|2
1724824320000|2024-08-28 05:52:00|105030.3|104980.3|105017.3|104967.3|105031.4|104981.4|105012.8|104962.8|22
1724824330000|2024-08-28 05:52:10|105016.9|104966.9|105014.1|104964.1|105017|104967|105012.2|104962.2|29
1724824340000|2024-08-28 05:52:20|105013.4|104963.4|105012.8|104962.8|105014.5|104964.5|105012.8|104962.8|15
1724824350000|2024-08-28 05:52:30|105012.6|104962.6|105000.4|104950.4|105013.5|104963.5|104996.5|104946.5|36
1724824360000|2024-08-28 05:52:40|104997.9|104947.9|105009.5|104959.5|105011.4|104961.4|104997.6|104947.6|34
1724824370000|2024-08-28 05:52:50|105009.6|104959.6|105016.8|104966.8|105016.8|104966.8|105009.5|104959.5|15
1724824380000|2024-08-28 05:53:00|105016.7|104966.7|105008.7|104958.7|105035.3|104985.3|105007.6|104957.6|28
1724824390000|2024-08-28 05:53:10|105009.3|104959.3|105005.8|104955.8|105009.8|104959.8|105005.8|104955.8|20
1724824400000|2024-08-28 05:53:20|105005.9|104955.9|104992.8|104942.8|105005.9|104955.9|104986|104936|36
1724824410000|2024-08-28 05:53:30|104992.9|104942.9|104995.2|104945.2|104995.4|104945.4|104992.9|104942.9|11
1724824420000|2024-08-28 05:53:40|104995.3|104945.3|104969.6|104919.6|104996.3|104946.3|104968.3|104918.3|20
1724824430000|2024-08-28 05:53:50|104970.3|104920.3|104969.3|104919.3|104972.1|104922.1|104968.2|104918.2|27
1724824440000|2024-08-28 05:54:00|104969.9|104919.9|104991.7|104941.7|104991.9|104941.9|104969.9|104919.9|20
1724824450000|2024-08-28 05:54:10|104991.4|104941.4|104991|104941|104991.7|104941.7|104990.9|104940.9|6
1724824460000|2024-08-28 05:54:20|104987.7|104937.7|104977.4|104927.4|104987.7|104937.7|104969.4|104919.4|34
1724824470000|2024-08-28 05:54:30|104977.5|104927.5|104980.3|104930.3|104980.7|104930.7|104975.6|104925.6|19
1724824480000|2024-08-28 05:54:40|104980.5|104930.5|104985.6|104935.6|104986.6|104936.6|104978.8|104928.8|18
1724824490000|2024-08-28 05:54:50|104985.1|104935.1|104992.3|104942.3|104992.3|104942.3|104976.8|104926.8|29
1724824500000|2024-08-28 05:55:00|104993.3|104943.3|105001.9|104951.9|105002.4|104952.4|104993.3|104943.3|42
1724824510000|2024-08-28 05:55:10|105001.5|104951.5|105005.8|104955.8|105005.9|104955.9|105001.1|104951.1|23
1724824520000|2024-08-28 05:55:20|105002.8|104952.8|105004.9|104954.9|105005.8|104955.8|105000.9|104950.9|28
1724824530000|2024-08-28 05:55:30|105006.3|104956.3|105009.2|104959.2|105011.6|104961.6|105006.3|104956.3|20
1724824540000|2024-08-28 05:55:40|105009.3|104959.3|105006|104956|105009.3|104959.3|105006|104956|20
1724824550000|2024-08-28 05:55:50|105006.4|104956.4|105003.4|104953.4|105006.5|104956.5|105002.7|104952.7|12
1724824560000|2024-08-28 05:56:00|105003.8|104953.8|105002.1|104952.1|105003.8|104953.8|105000.8|104950.8|14
1724824570000|2024-08-28 05:56:10|105002|104952|104994.2|104944.2|105002|104952|104994.2|104944.2|14
1724824580000|2024-08-28 05:56:20|104993.4|104943.4|104993.5|104943.5|104993.5|104943.5|104990.5|104940.5|8
1724824590000|2024-08-28 05:56:30|104993.9|104943.9|104999.3|104949.3|105000.3|104950.3|104993.9|104943.9|15
1724824600000|2024-08-28 05:56:40|104999.7|104949.7|104976.3|104926.3|105000.1|104950.1|104973.7|104923.7|21
1724824610000|2024-08-28 05:56:50|104976.4|104926.4|104993.3|104943.3|104993.4|104943.4|104969|104919|33
1724824620000|2024-08-28 05:57:00|104993.6|104943.6|104990.4|104940.4|104993.6|104943.6|104989.8|104939.8|18
1724824630000|2024-08-28 05:57:10|104990.3|104940.3|104984.4|104934.4|104991.5|104941.5|104978.1|104928.1|25
1724824640000|2024-08-28 05:57:20|104984.5|104934.5|104959.6|104909.6|104984.6|104934.6|104956.9|104906.9|34
1724824650000|2024-08-28 05:57:30|104960.5|104910.5|105005.3|104955.3|105015.9|104965.9|104960.5|104910.5|49
1724824660000|2024-08-28 05:57:40|105008.1|104958.1|105003.2|104953.2|105008.4|104958.4|104998|104948|42
1724824670000|2024-08-28 05:57:50|105002.8|104952.8|105010|104960|105016.5|104966.5|104998|104948|56
1724824680000|2024-08-28 05:58:00|105009.6|104959.6|105024|104974|105024|104974|105009.5|104959.5|25
1724824690000|2024-08-28 05:58:10|105023.5|104973.5|105051.3|105001.3|105059.7|105009.7|105023.1|104973.1|34
1724824700000|2024-08-28 05:58:20|105051.1|105001.1|105055.8|105005.8|105059.4|105009.4|105048.3|104998.3|33
1724824710000|2024-08-28 05:58:30|105055.4|105005.4|105033.2|104983.2|105055.8|105005.8|105032.7|104982.7|24
1724824720000|2024-08-28 05:58:40|105033.5|104983.5|105008.1|104958.1|105034.7|104984.7|105007.2|104957.2|18
1724824730000|2024-08-28 05:58:50|105008.6|104958.6|105010.4|104960.4|105011.1|104961.1|105007.4|104957.4|23
1724824740000|2024-08-28 05:59:00|105010.9|104960.9|105007.7|104957.7|105010.9|104960.9|105006.4|104956.4|10
1724824750000|2024-08-28 05:59:10|105007.6|104957.6|105003.7|104953.7|105007.6|104957.6|105003.7|104953.7|7
1724824760000|2024-08-28 05:59:20|105002.3|104952.3|105001.3|104951.3|105002.3|104952.3|105001.3|104951.3|5
1724824770000|2024-08-28 05:59:30|105001.2|104951.2|105003.6|104953.6|105004.4|104954.4|104998.3|104948.3|15
1724824780000|2024-08-28 05:59:40|105003.5|104953.5|105026.5|104976.5|105026.5|104976.5|105000.3|104950.3|38
1724824790000|2024-08-28 05:59:50|105026.2|104976.2|105057.4|104918.6|105057.4|104988.7|105022.1|104918.6|22
1724824800000|2024-08-28 06:00:00|105022.7|104972.7|105025.3|104975.3|105031.5|104981.5|105016|104966|72
1724824810000|2024-08-28 06:00:10|105025.1|104975.1|105016.8|104966.8|105025.1|104975.1|105013.7|104963.7|45
1724824820000|2024-08-28 06:00:20|105016.9|104966.9|105004.5|104954.5|105017.4|104967.4|105003.3|104953.3|29
1724824830000|2024-08-28 06:00:30|105005|104955|105008.7|104958.7|105011.7|104961.7|105005|104955|31
1724824840000|2024-08-28 06:00:40|105007.3|104957.3|105006|104956|105013|104963|105006|104956|37
1724824850000|2024-08-28 06:00:50|105005.9|104955.9|105006.1|104956.1|105006.2|104956.2|105004.9|104954.9|14
1724824860000|2024-08-28 06:01:00|105005.6|104955.6|105012.5|104962.5|105012.5|104962.5|104999.6|104949.6|43
1724824870000|2024-08-28 06:01:10|105012.2|104962.2|105008.8|104958.8|105013.9|104963.9|105008.6|104958.6|33
1724824880000|2024-08-28 06:01:20|105008.9|104958.9|105005.7|104955.7|105008.9|104958.9|105005.7|104955.7|15
1724824890000|2024-08-28 06:01:30|105005.5|104955.5|105001.1|104951.1|105005.7|104955.7|105000.1|104950.1|22
1724824900000|2024-08-28 06:01:40|105001.2|104951.2|104996.1|104946.1|105001.2|104951.2|104995.4|104945.4|17
1724824910000|2024-08-28 06:01:50|104996|104946|104999.8|104949.8|105000.9|104950.9|104995.7|104945.7|23
1724824920000|2024-08-28 06:02:00|104999.5|104949.5|104996.6|104946.6|105001|104951|104990|104940|47
1724824930000|2024-08-28 06:02:10|104996.5|104946.5|104995.4|104945.4|104996.5|104946.5|104994.9|104944.9|14
1724824940000|2024-08-28 06:02:20|104994.5|104944.5|104994.7|104944.7|104998.8|104948.8|104993.3|104943.3|41
1724824950000|2024-08-28 06:02:30|104993.8|104943.8|104995.5|104945.5|104995.9|104945.9|104991.7|104941.7|26
1724824960000|2024-08-28 06:02:40|104995.3|104945.3|104997.2|104947.2|104997.2|104947.2|104995.2|104945.2|23
1724824970000|2024-08-28 06:02:50|104996.2|104946.2|104993.8|104943.8|105001.9|104951.9|104991.6|104941.6|39
1724824980000|2024-08-28 06:03:00|104994.3|104944.3|104970.9|104920.9|104996.5|104946.5|104965.7|104915.7|35
1724824990000|2024-08-28 06:03:10|104970.7|104920.7|104965|104915|104971|104921|104965|104915|33
1724825000000|2024-08-28 06:03:20|104964.5|104914.5|104963.1|104913.1|104964.9|104914.9|104963.1|104913.1|20
1724825010000|2024-08-28 06:03:30|104962.3|104912.3|104964.6|104914.6|104965.9|104915.9|104962.3|104912.3|26
1724825020000|2024-08-28 06:03:40|104963.5|104913.5|104963.8|104913.8|104964.6|104914.6|104959.4|104909.4|42
1724825030000|2024-08-28 06:03:50|104964.2|104914.2|104967|104917|104967|104917|104962.7|104912.7|33
1724825040000|2024-08-28 06:04:00|104967.4|104917.4|104964.2|104914.2|104971.6|104921.6|104964.2|104914.2|42
1724825050000|2024-08-28 06:04:10|104963.5|104913.5|104953.3|104903.3|104964|104914|104938.5|104888.5|45
1724825060000|2024-08-28 06:04:20|104953.5|104903.5|104957.9|104907.9|104958.1|104908.1|104953.5|104903.5|26
1724825070000|2024-08-28 06:04:30|104958|104908|104957.1|104907.1|104958.7|104908.7|104950.2|104900.2|40
1724825080000|2024-08-28 06:04:40|104956.4|104906.4|104961|104911|104961|104911|104956.4|104906.4|33
1724825090000|2024-08-28 06:04:50|104961.1|104911.1|104974.6|104924.6|104974.6|104924.6|104958|104908|48
1724825100000|2024-08-28 06:05:00|104974.8|104924.8|104996.7|104946.7|104998.8|104948.8|104971.8|104921.8|41
1724825110000|2024-08-28 06:05:10|104996.5|104946.5|104992.9|104942.9|104996.5|104946.5|104992.6|104942.6|25
1724825120000|2024-08-28 06:05:20|104992.8|104942.8|104984.2|104934.2|104993.3|104943.3|104983.9|104933.9|30
1724825130000|2024-08-28 06:05:30|104984.4|104934.4|104980|104930|104984.5|104934.5|104979.1|104929.1|13
1724825140000|2024-08-28 06:05:40|104979.3|104929.3|104980.9|104930.9|104980.9|104930.9|104978.6|104928.6|16
1724825150000|2024-08-28 06:05:50|104980.7|104930.7|104967.8|104917.8|104981|104931|104967.7|104917.7|28
1724825160000|2024-08-28 06:06:00|104967.5|104917.5|104973.4|104923.4|104979.4|104929.4|104959|104909|35
1724825170000|2024-08-28 06:06:10|104973.7|104923.7|104973.3|104923.3|104974.3|104924.3|104973|104923|19
1724825180000|2024-08-28 06:06:20|104973.2|104923.2|104978.1|104928.1|104979.7|104929.7|104967.3|104917.3|38
1724825190000|2024-08-28 06:06:30|104977.8|104927.8|104978.8|104928.8|104979.3|104929.3|104977.7|104927.7|15
1724825200000|2024-08-28 06:06:40|104978.4|104928.4|104969.5|104919.5|104978.4|104928.4|104969.2|104919.2|23
1724825210000|2024-08-28 06:06:50|104969.3|104919.3|104958.6|104908.6|104969.4|104919.4|104957.5|104907.5|35
1724825220000|2024-08-28 06:07:00|104958.4|104908.4|104964.1|104914.1|104968.4|104918.4|104958.4|104908.4|33
1724825230000|2024-08-28 06:07:10|104963.9|104913.9|104970.2|104920.2|104970.3|104920.3|104963.8|104913.8|15
1724825240000|2024-08-28 06:07:20|104970|104920|104976.1|104926.1|104976.7|104926.7|104969.9|104919.9|20
1724825250000|2024-08-28 06:07:30|104975.9|104925.9|104975.2|104925.2|104976.1|104926.1|104975.2|104925.2|6
1724825260000|2024-08-28 06:07:40|104975.1|104925.1|104982.8|104932.8|104982.8|104932.8|104975.1|104925.1|18
1724825270000|2024-08-28 06:07:50|104984.2|104934.2|104993.5|104943.5|104993.5|104943.5|104977.1|104927.1|45
1724825280000|2024-08-28 06:08:00|104992.5|104942.5|104991.4|104941.4|104993.2|104943.2|104991.2|104941.2|26
1724825290000|2024-08-28 06:08:10|104991.5|104941.5|104980.5|104930.5|104992.1|104942.1|104980.2|104930.2|37
1724825300000|2024-08-28 06:08:20|104980.2|104930.2|104981.4|104931.4|104981.9|104931.9|104979.5|104929.5|20
1724825310000|2024-08-28 06:08:30|104981.6|104931.6|104981.3|104931.3|104981.7|104931.7|104978.9|104928.9|28
1724825320000|2024-08-28 06:08:40|104981.4|104931.4|104981|104931|104981.4|104931.4|104980.1|104930.1|18
1724825330000|2024-08-28 06:08:50|104981.1|104931.1|104976.6|104926.6|104981.1|104931.1|104976.6|104926.6|28
1724825340000|2024-08-28 06:09:00|104976.8|104926.8|104971.1|104921.1|104977|104927|104970.5|104920.5|32
1724825350000|2024-08-28 06:09:10|104971.7|104921.7|104973.1|104923.1|104973.2|104923.2|104966.6|104916.6|13
1724825360000|2024-08-28 06:09:20|104972.9|104922.9|104970.7|104920.7|104972.9|104922.9|104970.7|104920.7|15
1724825370000|2024-08-28 06:09:30|104970.9|104920.9|104970.2|104920.2|104970.9|104920.9|104968.8|104918.8|11
1724825380000|2024-08-28 06:09:40|104969.9|104919.9|104968.5|104918.5|104969.9|104919.9|104967|104917|20
1724825390000|2024-08-28 06:09:50|104968.3|104918.3|104965.1|104915.1|104969.9|104919.9|104965.1|104915.1|16
1724825400000|2024-08-28 06:10:00|104965.2|104915.2|104966.1|104916.1|104966.4|104916.4|104964.7|104914.7|12
1724825410000|2024-08-28 06:10:10|104961.8|104911.8|104957.8|104907.8|104961.8|104911.8|104957.8|104907.8|14
1724825420000|2024-08-28 06:10:20|104956.9|104906.9|104954.2|104904.2|104961.4|104911.4|104954.2|104904.2|21
1724825430000|2024-08-28 06:10:30|104953.7|104903.7|104951.7|104901.7|104953.7|104903.7|104951.6|104901.6|17
1724825440000|2024-08-28 06:10:40|104952|104902|104960.3|104910.3|104960.3|104910.3|104951.6|104901.6|21
1724825450000|2024-08-28 06:10:50|104960.1|104910.1|104969.7|104919.7|104969.7|104919.7|104960.1|104910.1|23
1724825460000|2024-08-28 06:11:00|104969.8|104919.8|104972.6|104922.6|104973.6|104923.6|104969.4|104919.4|24
1724825470000|2024-08-28 06:11:10|104972.4|104922.4|104976.4|104926.4|104976.8|104926.8|104972.4|104922.4|18
1724825480000|2024-08-28 06:11:20|104976.2|104926.2|104976.3|104926.3|104977|104927|104976|104926|14
1724825490000|2024-08-28 06:11:30|104976.2|104926.2|104975.1|104925.1|104976.3|104926.3|104975.1|104925.1|8
1724825500000|2024-08-28 06:11:40|104975|104925|104973.2|104923.2|104975.4|104925.4|104972.7|104922.7|9
1724825510000|2024-08-28 06:11:50|104973.3|104923.3|104977.8|104927.8|104977.8|104927.8|104972.3|104922.3|28
1724825520000|2024-08-28 06:12:00|104975.6|104925.6|104978.2|104928.2|104978.6|104928.6|104973.6|104923.6|16
1724825530000|2024-08-28 06:12:10|104978.3|104928.3|105009.3|104959.3|105009.3|104959.3|104978.2|104928.2|32
1724825540000|2024-08-28 06:12:20|105008.8|104958.8|105022|104972|105022.8|104972.8|105008.7|104958.7|31
1724825550000|2024-08-28 06:12:30|105022.3|104972.3|105029.1|104979.1|105032.8|104982.8|105021.1|104971.1|41
1724825560000|2024-08-28 06:12:40|105032.6|104982.6|105029.2|104979.2|105032.6|104982.6|105027.3|104977.3|29
1724825570000|2024-08-28 06:12:50|105029.6|104979.6|105031.8|104981.8|105036.9|104986.9|105029.6|104979.6|33
1724825580000|2024-08-28 06:13:00|105031.1|104981.1|105045.6|104995.6|105046|104996|105029.8|104979.8|46
1724825590000|2024-08-28 06:13:10|105045|104995|105043.1|104993.1|105045.8|104995.8|105042.5|104992.5|32
1724825600000|2024-08-28 06:13:20|105043.4|104993.4|105052.5|105002.5|105052.7|105002.7|105043.4|104993.4|49
1724825610000|2024-08-28 06:13:30|105051.3|105001.3|105044.5|104994.5|105051.3|105001.3|105042.9|104992.9|31
1724825620000|2024-08-28 06:13:40|105043.8|104993.8|105044.9|104994.9|105045.6|104995.6|105043.8|104993.8|14
1724825630000|2024-08-28 06:13:50|105045.4|104995.4|105044.6|104994.6|105045.6|104995.6|105044.5|104994.5|23
1724825640000|2024-08-28 06:14:00|105045.3|104995.3|105045.9|104995.9|105047.2|104997.2|105044.6|104994.6|16
1724825650000|2024-08-28 06:14:10|105046|104996|105051.1|105001.1|105053.3|105003.3|105046|104996|18
1724825660000|2024-08-28 06:14:20|105051.3|105001.3|105053.9|105003.9|105056.5|105006.5|105051.3|105001.3|23
1724825670000|2024-08-28 06:14:30|105054.7|105004.7|105057.6|105007.6|105059.7|105009.7|105054.7|105004.7|12
1724825680000|2024-08-28 06:14:40|105057.8|105007.8|105066.5|105016.5|105066.5|105016.5|105057.8|105007.8|21
1724825690000|2024-08-28 06:14:50|105066.4|105016.4|105072.8|105022.8|105072.8|105022.8|105065.6|105015.6|13
1724825700000|2024-08-28 06:15:00|105072.4|105022.4|105053.5|105003.5|105072.4|105022.4|105052.8|105002.8|36
1724825710000|2024-08-28 06:15:10|105054.2|105004.2|105055.7|105005.7|105056.6|105006.6|105054.2|105004.2|16
1724825720000|2024-08-28 06:15:20|105056.1|105006.1|105048.8|104998.8|105056.1|105006.1|105048.4|104998.4|17
1724825730000|2024-08-28 06:15:30|105049.1|104999.1|105064.5|105014.5|105065.5|105015.5|105049.1|104999.1|21
1724825740000|2024-08-28 06:15:40|105064.7|105014.7|105069.8|105019.8|105072|105022|105064.7|105014.7|22
1724825750000|2024-08-28 06:15:50|105070.1|105020.1|105073.1|105023.1|105073.1|105023.1|105068.5|105018.5|11
1724825760000|2024-08-28 06:16:00|105073.5|105023.5|105066.4|105016.4|105073.5|105023.5|105066.4|105016.4|22
1724825770000|2024-08-28 06:16:10|105065.6|105015.6|105096.4|105046.4|105096.4|105046.4|105064.2|105014.2|29
1724825780000|2024-08-28 06:16:20|105096.7|105046.7|105101.4|105051.4|105109|105059|105096.7|105046.7|27
1724825790000|2024-08-28 06:16:30|105101.9|105051.9|105098.1|105048.1|105105.9|105055.9|105097.8|105047.8|25
1724825800000|2024-08-28 06:16:40|105098|105048|105098.6|105048.6|105106|105056|105098|105048|18
1724825810000|2024-08-28 06:16:50|105098.3|105048.3|105098.5|105048.5|105098.6|105048.6|105098.2|105048.2|7
1724825820000|2024-08-28 06:17:00|105098.1|105048.1|105097.1|105047.1|105098.1|105048.1|105095.2|105045.2|11
1724825830000|2024-08-28 06:17:10|105096.9|105046.9|105090.9|105040.9|105097.2|105047.2|105090.6|105040.6|12
1724825840000|2024-08-28 06:17:20|105090.8|105040.8|105092.3|105042.3|105092.6|105042.6|105090.7|105040.7|10
1724825850000|2024-08-28 06:17:30|105094.5|105044.5|105091.8|105041.8|105094.6|105044.6|105088.4|105038.4|24
1724825860000|2024-08-28 06:17:40|105091.4|105041.4|105088.4|105038.4|105091.4|105041.4|105088.4|105038.4|7
1724825870000|2024-08-28 06:17:50|105087.9|105037.9|105085.6|105035.6|105090.4|105040.4|105085.6|105035.6|16
1724825880000|2024-08-28 06:18:00|105086.3|105036.3|105068.9|105018.9|105086.4|105036.4|105068.3|105018.3|20
1724825890000|2024-08-28 06:18:10|105069|105019|105081.8|105031.8|105081.8|105031.8|105069|105019|35
1724825900000|2024-08-28 06:18:20|105081.5|105031.5|105082.7|105032.7|105082.7|105032.7|105081.5|105031.5|17
1724825910000|2024-08-28 06:18:30|105082.2|105032.2|105083|105033|105084.9|105034.9|105078.9|105028.9|33
1724825920000|2024-08-28 06:18:40|105083.1|105033.1|105097.2|105047.2|105103.7|105053.7|105083.1|105033.1|26
1724825930000|2024-08-28 06:18:50|105097.4|105047.4|105093.2|105043.2|105098.5|105048.5|105093.2|105043.2|24
1724825940000|2024-08-28 06:19:00|105093.1|105043.1|105090.8|105040.8|105093.1|105043.1|105090|105040|22
1724825950000|2024-08-28 06:19:10|105091.2|105041.2|105094.7|105044.7|105095.7|105045.7|105090.8|105040.8|25
1724825960000|2024-08-28 06:19:20|105094.6|105044.6|105094.3|105044.3|105095.2|105045.2|105093.4|105043.4|18
1724825970000|2024-08-28 06:19:30|105093.7|105043.7|105093.6|105043.6|105093.7|105043.7|105092.8|105042.8|12
1724825980000|2024-08-28 06:19:40|105093.8|105043.8|105095.3|105045.3|105095.5|105045.5|105092.6|105042.6|16
1724825990000|2024-08-28 06:19:50|105095.4|105045.4|105092.5|105042.5|105095.6|105045.6|105092|105042|20
1724826000000|2024-08-28 06:20:00|105092.1|105042.1|105090.8|105040.8|105095.3|105045.3|105090.6|105040.6|25
1724826010000|2024-08-28 06:20:10|105091.1|105041.1|105101|105051|105103.5|105053.5|105091.1|105041.1|24
1724826020000|2024-08-28 06:20:20|105101.3|105051.3|105093.4|105043.4|105101.3|105051.3|105092.2|105042.2|32
1724826030000|2024-08-28 06:20:30|105093.1|105043.1|105100.9|105050.9|105101.9|105051.9|105092.8|105042.8|21
1724826040000|2024-08-28 06:20:40|105100.8|105050.8|105103.1|105053.1|105104.3|105054.3|105100.6|105050.6|20
1724826050000|2024-08-28 06:20:50|105103.5|105053.5|105103.6|105053.6|105103.6|105053.6|105102.9|105052.9|11
1724826060000|2024-08-28 06:21:00|105103.5|105053.5|105101|105051|105103.5|105053.5|105097.8|105047.8|28
1724826070000|2024-08-28 06:21:10|105101.3|105051.3|105100.5|105050.5|105104.6|105054.6|105097|105047|27
1724826080000|2024-08-28 06:21:20|105100.6|105050.6|105105.8|105055.8|105105.8|105055.8|105100.3|105050.3|28
1724826090000|2024-08-28 06:21:30|105105.6|105055.6|105105.1|105055.1|105106.8|105056.8|105104.8|105054.8|20
1724826100000|2024-08-28 06:21:40|105105.2|105055.2|105103|105053|105105.6|105055.6|105102.3|105052.3|15
1724826110000|2024-08-28 06:21:50|105102.9|105052.9|105100.5|105050.5|105103.6|105053.6|105100.5|105050.5|21
1724826120000|2024-08-28 06:22:00|105100.3|105050.3|105102.6|105052.6|105102.6|105052.6|105099.9|105049.9|23
1724826130000|2024-08-28 06:22:10|105102.4|105052.4|105100.8|105050.8|105102.8|105052.8|105100.8|105050.8|24
1724826140000|2024-08-28 06:22:20|105100.9|105050.9|105100.3|105050.3|105102.1|105052.1|105099.9|105049.9|24
1724826150000|2024-08-28 06:22:30|105100.5|105050.5|105101.5|105051.5|105101.5|105051.5|105100.4|105050.4|8
1724826160000|2024-08-28 06:22:40|105101.9|105051.9|105097.5|105047.5|105104.5|105054.5|105097.1|105047.1|24
1724826170000|2024-08-28 06:22:50|105097.3|105047.3|105100|105050|105100.4|105050.4|105097.3|105047.3|20
1724826180000|2024-08-28 06:23:00|105099.9|105049.9|105100.8|105050.8|105102.2|105052.2|105099.6|105049.6|16
1724826190000|2024-08-28 06:23:10|105100.9|105050.9|105087.1|105037.1|105100.9|105050.9|105087.1|105037.1|28
1724826200000|2024-08-28 06:23:20|105087.2|105037.2|105088.6|105038.6|105093.2|105043.2|105086.3|105036.3|28
1724826210000|2024-08-28 06:23:30|105088.7|105038.7|105094.2|105044.2|105094.2|105044.2|105088.7|105038.7|22
1724826220000|2024-08-28 06:23:40|105094.1|105044.1|105091.7|105041.7|105097.5|105047.5|105091.3|105041.3|29
1724826230000|2024-08-28 06:23:50|105091.9|105041.9|105091.3|105041.3|105092.2|105042.2|105089.1|105039.1|34
1724826240000|2024-08-28 06:24:00|105091.1|105041.1|105099.3|105049.3|105101|105051|105091.1|105041.1|28
1724826250000|2024-08-28 06:24:10|105099|105049|105103.5|105053.5|105103.5|105053.5|105098.1|105048.1|16
1724826260000|2024-08-28 06:24:20|105103.7|105053.7|105092.3|105042.3|105104.9|105054.9|105092.2|105042.2|25
1724826270000|2024-08-28 06:24:30|105091.9|105041.9|105093.6|105043.6|105095.8|105045.8|105090.9|105040.9|33
1724826280000|2024-08-28 06:24:40|105093.4|105043.4|105093.6|105043.6|105093.6|105043.6|105090.1|105040.1|15
1724826290000|2024-08-28 06:24:50|105093.5|105043.5|105099.4|105049.4|105101.6|105051.6|105093.2|105043.2|27
1724826300000|2024-08-28 06:25:00|105098.5|105048.5|105093.3|105043.3|105101.2|105051.2|105091.7|105041.7|35
1724826310000|2024-08-28 06:25:10|105093.2|105043.2|105094.3|105044.3|105094.3|105044.3|105092.7|105042.7|15
1724826320000|2024-08-28 06:25:20|105094.6|105044.6|105098.2|105048.2|105098.3|105048.3|105094.5|105044.5|15
1724826330000|2024-08-28 06:25:30|105098|105048|105097.1|105047.1|105098.9|105048.9|105096.8|105046.8|18
1724826340000|2024-08-28 06:25:40|105096.9|105046.9|105099.8|105049.8|105100.5|105050.5|105096.9|105046.9|24
1724826350000|2024-08-28 06:25:50|105099.7|105049.7|105102.2|105052.2|105102.2|105052.2|105097.8|105047.8|21
1724826360000|2024-08-28 06:26:00|105103.3|105053.3|105104.4|105054.4|105104.4|105054.4|105101.1|105051.1|27
1724826370000|2024-08-28 06:26:10|105103.9|105053.9|105103.7|105053.7|105104.3|105054.3|105103.4|105053.4|17
1724826380000|2024-08-28 06:26:20|105103.5|105053.5|105101.4|105051.4|105107.6|105057.6|105099|105049|31
1724826390000|2024-08-28 06:26:30|105101.2|105051.2|105102.4|105052.4|105104.4|105054.4|105099.8|105049.8|22
1724826400000|2024-08-28 06:26:40|105102.5|105052.5|105101.4|105051.4|105102.7|105052.7|105100.9|105050.9|20
1724826410000|2024-08-28 06:26:50|105101.6|105051.6|105095.7|105045.7|105101.6|105051.6|105094|105044|22
1724826420000|2024-08-28 06:27:00|105095.6|105045.6|105085.3|105035.3|105095.7|105045.7|105085.2|105035.2|21
1724826430000|2024-08-28 06:27:10|105085.6|105035.6|105091.1|105041.1|105091.9|105041.9|105085.6|105035.6|19
1724826440000|2024-08-28 06:27:20|105090.8|105040.8|105085.4|105035.4|105090.8|105040.8|105082.8|105032.8|32
1724826450000|2024-08-28 06:27:30|105085.1|105035.1|105075.3|105025.3|105085.1|105035.1|105075.2|105025.2|38
1724826460000|2024-08-28 06:27:40|105074.9|105024.9|105075.3|105025.3|105077.3|105027.3|105073.4|105023.4|21
1724826470000|2024-08-28 06:27:50|105075.5|105025.5|105070.3|105020.3|105076|105026|105067.1|105017.1|15
1724826480000|2024-08-28 06:28:00|105068.9|105018.9|105064.9|105014.9|105068.9|105018.9|105064.6|105014.6|25
1724826490000|2024-08-28 06:28:10|105064.5|105014.5|105057.4|105007.4|105064.5|105014.5|105055.8|105005.8|27
1724826500000|2024-08-28 06:28:20|105057.7|105007.7|105054.6|105004.6|105057.7|105007.7|105054.2|105004.2|26
1724826510000|2024-08-28 06:28:30|105054.7|105004.7|105061.5|105011.5|105061.6|105011.6|105054.7|105004.7|27
1724826520000|2024-08-28 06:28:40|105061.7|105011.7|105058.6|105008.6|105062.9|105012.9|105057.3|105007.3|22
1724826530000|2024-08-28 06:28:50|105058.5|105008.5|105050.5|105000.5|105058.9|105008.9|105050.1|105000.1|25
1724826540000|2024-08-28 06:29:00|105048.7|104998.7|105045.6|104995.6|105048.9|104998.9|105045.4|104995.4|22
1724826550000|2024-08-28 06:29:10|105045.8|104995.8|105043.2|104993.2|105046.2|104996.2|105043.2|104993.2|17
1724826560000|2024-08-28 06:29:20|105042.9|104992.9|105040.7|104990.7|105043.6|104993.6|105039.4|104989.4|23
1724826570000|2024-08-28 06:29:30|105040.6|104990.6|105040.9|104990.9|105040.9|104990.9|105039.8|104989.8|10
1724826580000|2024-08-28 06:29:40|105042.1|104992.1|105040.9|104990.9|105042.9|104992.9|105040.5|104990.5|17
1724826590000|2024-08-28 06:29:50|105040.8|104990.8|105041.7|104991.7|105042.7|104992.7|105040.1|104990.1|21
1724826600000|2024-08-28 06:30:00|105042.8|104992.8|105047.9|104997.9|105049.7|104999.7|105042|104992|30
1724826610000|2024-08-28 06:30:10|105048.1|104998.1|105046.1|104996.1|105048.4|104998.4|105046.1|104996.1|23
1724826620000|2024-08-28 06:30:20|105045.8|104995.8|105042.7|104992.7|105045.8|104995.8|105041.2|104991.2|17
1724826630000|2024-08-28 06:30:30|105042.8|104992.8|105044.1|104994.1|105044.1|104994.1|105041.2|104991.2|13
1724826640000|2024-08-28 06:30:40|105044.9|104994.9|105049.9|104999.9|105064.3|105014.3|105044.9|104994.9|40
1724826650000|2024-08-28 06:30:50|105050.8|105000.8|105045.8|104995.8|105051.6|105001.6|105045.4|104995.4|18
1724826660000|2024-08-28 06:31:00|105045.4|104995.4|105030.6|104980.6|105045.6|104995.6|105028.2|104978.2|28
1724826670000|2024-08-28 06:31:10|105030.7|104980.7|105037.1|104987.1|105037.1|104987.1|105029.2|104979.2|17
1724826680000|2024-08-28 06:31:20|105036.3|104986.3|105040|104990|105040.8|104990.8|105035.2|104985.2|31
1724826690000|2024-08-28 06:31:30|105040.4|104990.4|105030.6|104980.6|105040.5|104990.5|105030.2|104980.2|12
1724826700000|2024-08-28 06:31:40|105030.2|104980.2|105027.8|104977.8|105032.3|104982.3|105024|104974|23
1724826710000|2024-08-28 06:31:50|105028.2|104978.2|105025.9|104975.9|105030.1|104980.1|105025.9|104975.9|27
1724826720000|2024-08-28 06:32:00|105025.8|104975.8|105027.3|104977.3|105027.7|104977.7|105024.6|104974.6|20
1724826730000|2024-08-28 06:32:10|105027|104977|105033.1|104983.1|105033.7|104983.7|105027|104977|25
1724826740000|2024-08-28 06:32:20|105033.3|104983.3|105031.8|104981.8|105033.5|104983.5|105031|104981|16
1724826750000|2024-08-28 06:32:30|105031.6|104981.6|105026.8|104976.8|105032.2|104982.2|105026.8|104976.8|14
1724826760000|2024-08-28 06:32:40|105026.4|104976.4|105029.1|104979.1|105029.1|104979.1|105026|104976|17
1724826770000|2024-08-28 06:32:50|105025.9|104975.9|104985|104935|105025.9|104975.9|104983.6|104933.6|40
1724826780000|2024-08-28 06:33:00|104984.9|104934.9|104979.5|104929.5|104984.9|104934.9|104978.2|104928.2|17
1724826790000|2024-08-28 06:33:10|104980.2|104930.2|104976.9|104926.9|104982|104932|104973.2|104923.2|33
1724826800000|2024-08-28 06:33:20|104977.2|104927.2|104974.4|104924.4|104988.2|104938.2|104973.6|104923.6|31
1724826810000|2024-08-28 06:33:30|104974.3|104924.3|104978.6|104928.6|104980|104930|104974.3|104924.3|27
1724826820000|2024-08-28 06:33:40|104978.5|104928.5|105010.9|104960.9|105012.5|104962.5|104978.5|104928.5|40
1724826830000|2024-08-28 06:33:50|105010.7|104960.7|105002.5|104952.5|105010.7|104960.7|105001.6|104951.6|28
1724826840000|2024-08-28 06:34:00|105002.9|104952.9|104999.7|104949.7|105003.1|104953.1|104999|104949|23
1724826850000|2024-08-28 06:34:10|104999.4|104949.4|104996.8|104946.8|105002.8|104952.8|104992.5|104942.5|37
1724826860000|2024-08-28 06:34:20|104996.5|104946.5|104987|104937|104999.3|104949.3|104987|104937|36
1724826870000|2024-08-28 06:34:30|104986.9|104936.9|105000.7|104950.7|105000.8|104950.8|104985.1|104935.1|31
1724826880000|2024-08-28 06:34:40|105001.1|104951.1|104999.4|104949.4|105003|104953|104998.4|104948.4|21
1724826890000|2024-08-28 06:34:50|104999.8|104949.8|104996.4|104946.4|105000.1|104950.1|104996.1|104946.1|18
1724826900000|2024-08-28 06:35:00|104996.3|104946.3|104998.7|104948.7|104999|104949|104995.1|104945.1|29
1724826910000|2024-08-28 06:35:10|104998.5|104948.5|105004|104954|105004.4|104954.4|104997.3|104947.3|24
1724826920000|2024-08-28 06:35:20|105003.9|104953.9|105001.4|104951.4|105003.9|104953.9|105001.4|104951.4|16
1724826930000|2024-08-28 06:35:30|105001.6|104951.6|104995|104945|105001.7|104951.7|104994.9|104944.9|21
1724826940000|2024-08-28 06:35:40|104995.5|104945.5|104993.8|104943.8|104995.6|104945.6|104993.8|104943.8|9
1724826950000|2024-08-28 06:35:50|104993.6|104943.6|104985.8|104935.8|104998.8|104948.8|104985.8|104935.8|21
1724826960000|2024-08-28 06:36:00|104983|104933|104971.1|104921.1|104983|104933|104970.1|104920.1|21
1724826970000|2024-08-28 06:36:10|104971|104921|104967.1|104917.1|104971|104921|104966.6|104916.6|27
1724826980000|2024-08-28 06:36:20|104967.4|104917.4|104970.3|104920.3|104970.4|104920.4|104966.8|104916.8|25
1724826990000|2024-08-28 06:36:30|104970.9|104920.9|104949.3|104899.3|104974.7|104924.7|104948|104898|25
1724827000000|2024-08-28 06:36:40|104949.2|104899.2|104952.3|104902.3|104952.3|104902.3|104949.1|104899.1|11
1724827010000|2024-08-28 06:36:50|104951.9|104901.9|104949.5|104899.5|104952.3|104902.3|104949.5|104899.5|16
1724827020000|2024-08-28 06:37:00|104949.8|104899.8|104950.4|104900.4|104950.4|104900.4|104947.4|104897.4|20
1724827030000|2024-08-28 06:37:10|104950.3|104900.3|104947.6|104897.6|104950.3|104900.3|104947.4|104897.4|13
1724827040000|2024-08-28 06:37:20|104947.8|104897.8|104941.7|104891.7|104947.8|104897.8|104940.9|104890.9|12
1724827050000|2024-08-28 06:37:30|104941.9|104891.9|104941.1|104891.1|104942.1|104892.1|104941|104891|13
1724827060000|2024-08-28 06:37:40|104941.2|104891.2|104940.5|104890.5|104946.6|104896.6|104939.4|104889.4|16
1724827070000|2024-08-28 06:37:50|104940.6|104890.6|104939.8|104889.8|104941|104891|104939.8|104889.8|8
1724827080000|2024-08-28 06:38:00|104939.2|104889.2|104937.3|104887.3|104939.2|104889.2|104935.6|104885.6|17
1724827090000|2024-08-28 06:38:10|104936.8|104886.8|104927.8|104877.8|104938.5|104888.5|104927.8|104877.8|17
1724827100000|2024-08-28 06:38:20|104927.4|104877.4|104936.6|104886.6|104936.6|104886.6|104927.4|104877.4|17
1724827110000|2024-08-28 06:38:30|104937|104887|104940.4|104890.4|104941.5|104891.5|104935.5|104885.5|24
1724827120000|2024-08-28 06:38:40|104940.5|104890.5|104940.2|104890.2|104942.5|104892.5|104939.4|104889.4|14
1724827130000|2024-08-28 06:38:50|104940.1|104890.1|104936.2|104886.2|104940.2|104890.2|104935.8|104885.8|13
1724827140000|2024-08-28 06:39:00|104936.4|104886.4|104939|104889|104942.6|104892.6|104936.4|104886.4|17
1724827150000|2024-08-28 06:39:10|104940.4|104890.4|104938.9|104888.9|104940.5|104890.5|104938.6|104888.6|9
1724827160000|2024-08-28 06:39:20|104938.6|104888.6|104936.8|104886.8|104938.6|104888.6|104935.7|104885.7|19
1724827170000|2024-08-28 06:39:30|104936.9|104886.9|104943.8|104893.8|104950.2|104900.2|104936.8|104886.8|33
1724827180000|2024-08-28 06:39:40|104943.4|104893.4|104937.7|104887.7|104944.1|104894.1|104936.3|104886.3|36
1724827190000|2024-08-28 06:39:50|104937.8|104887.8|104939|104889|104941|104891|104937|104887|30
1724827200000|2024-08-28 06:40:00|104939.4|104889.4|104947.9|104897.9|104951.5|104901.5|104938.7|104888.7|31
1724827210000|2024-08-28 06:40:10|104947.1|104897.1|104947.6|104897.6|104947.9|104897.9|104946.6|104896.6|17
1724827220000|2024-08-28 06:40:20|104948.6|104898.6|104953|104903|104953|104903|104948.6|104898.6|14
1724827230000|2024-08-28 06:40:30|104952.6|104902.6|104953.3|104903.3|104953.5|104903.5|104952.3|104902.3|18
1724827240000|2024-08-28 06:40:40|104953.5|104903.5|104970|104920|104976.5|104926.5|104953.5|104903.5|26
1724827250000|2024-08-28 06:40:50|104969.7|104919.7|105011.3|104961.3|105011.3|104961.3|104969.4|104919.4|39
1724827260000|2024-08-28 06:41:00|105010.9|104960.9|105040.9|104990.9|105041|104991|105008.9|104958.9|51
1724827270000|2024-08-28 06:41:10|105040.8|104990.8|105047.7|104997.7|105048.5|104998.5|105040.8|104990.8|29
1724827280000|2024-08-28 06:41:20|105046.5|104996.5|105057.3|105007.3|105059.2|105009.2|105043.4|104993.4|35
1724827290000|2024-08-28 06:41:30|105057.2|105007.2|105051.3|105001.3|105057.3|105007.3|105050.5|105000.5|30
1724827300000|2024-08-28 06:41:40|105051.2|105001.2|105053.4|105003.4|105053.4|105003.4|105037.3|104987.3|41
1724827310000|2024-08-28 06:41:50|105053.5|105003.5|105053.2|105003.2|105064.9|105014.9|105044.9|104994.9|42
1724827320000|2024-08-28 06:42:00|105052.3|105002.3|105063.8|105013.8|105066.9|105016.9|105052.3|105002.3|40
1724827330000|2024-08-28 06:42:10|105063.7|105013.7|105074.6|105024.6|105077.9|105027.9|105062.2|105012.2|31
1724827340000|2024-08-28 06:42:20|105073.3|105023.3|105084.2|105034.2|105085.9|105035.9|105073.1|105023.1|14
1724827350000|2024-08-28 06:42:30|105083.8|105033.8|105079.5|105029.5|105091|105041|105078.9|105028.9|28
1724827360000|2024-08-28 06:42:40|105078.9|105028.9|105078.9|105028.9|105080.4|105030.4|105078.1|105028.1|19
1724827370000|2024-08-28 06:42:50|105078.4|105028.4|105060.2|105010.2|105078.4|105028.4|105060.1|105010.1|38
1724827380000|2024-08-28 06:43:00|105058.3|105008.3|105062.1|105012.1|105065.5|105015.5|105058.3|105008.3|31
1724827390000|2024-08-28 06:43:10|105062.6|105012.6|105054.1|105004.1|105065|105015|105053.2|105003.2|20
1724827400000|2024-08-28 06:43:20|105054.3|105004.3|105054.3|105004.3|105055.2|105005.2|105053.7|105003.7|17
1724827410000|2024-08-28 06:43:30|105054.9|105004.9|105068.4|105018.4|105069.6|105019.6|105054.9|105004.9|29
1724827420000|2024-08-28 06:43:40|105067.4|105017.4|105057.1|105007.1|105067.7|105017.7|105056.3|105006.3|33
1724827430000|2024-08-28 06:43:50|105057.6|105007.6|105056.4|105006.4|105058.9|105008.9|105049.7|104999.7|45
1724827440000|2024-08-28 06:44:00|105056.1|105006.1|105053.8|105003.8|105056.1|105006.1|105049.6|104999.6|36
1724827450000|2024-08-28 06:44:10|105053.3|105003.3|105033.9|104983.9|105054.6|105004.6|105033.9|104983.9|53
1724827460000|2024-08-28 06:44:20|105034|104984|105030.5|104980.5|105034|104984|105021|104971|27
1724827470000|2024-08-28 06:44:30|105029.9|104979.9|105028.1|104978.1|105030.5|104980.5|105026.4|104976.4|28
1724827480000|2024-08-28 06:44:40|105027.1|104977.1|105021.9|104971.9|105027.1|104977.1|105021.6|104971.6|26
1724827490000|2024-08-28 06:44:50|105022.1|104972.1|105024.7|104974.7|105027.1|104977.1|105022|104972|19
1724827500000|2024-08-28 06:45:00|105024.3|104974.3|105026.3|104976.3|105026.7|104976.7|105022.5|104972.5|28
1724827510000|2024-08-28 06:45:10|105026.4|104976.4|105023.7|104973.7|105027.2|104977.2|105020.9|104970.9|32
1724827520000|2024-08-28 06:45:20|105023.6|104973.6|105015.4|104965.4|105023.6|104973.6|105015.4|104965.4|21
1724827530000|2024-08-28 06:45:30|105016.1|104966.1|105016.4|104966.4|105017.2|104967.2|105015.4|104965.4|20
1724827540000|2024-08-28 06:45:40|105015.5|104965.5|105013.9|104963.9|105015.5|104965.5|105011.2|104961.2|19
1724827550000|2024-08-28 06:45:50|105014|104964|105010.8|104960.8|105017.8|104967.8|105010.7|104960.7|27
1724827560000|2024-08-28 06:46:00|105010.9|104960.9|105013.5|104963.5|105015.3|104965.3|105010.9|104960.9|19
1724827570000|2024-08-28 06:46:10|105012.1|104962.1|105017.9|104967.9|105018.3|104968.3|105012.1|104962.1|21
1724827580000|2024-08-28 06:46:20|105018|104968|105036|104986|105037|104987|105018|104968|40
1724827590000|2024-08-28 06:46:30|105036.7|104986.7|105036.1|104986.1|105036.7|104986.7|105035.4|104985.4|19
1724827600000|2024-08-28 06:46:40|105036.4|104986.4|105039.4|104989.4|105040.1|104990.1|105036.4|104986.4|26
1724827610000|2024-08-28 06:46:50|105040|104990|105035|104985|105040|104990|105031.1|104981.1|20
1724827620000|2024-08-28 06:47:00|105034.6|104984.6|105041|104991|105041.9|104991.9|105034.6|104984.6|21
1724827630000|2024-08-28 06:47:10|105041.3|104991.3|105044.6|104994.6|105045.8|104995.8|105041|104991|14
1724827640000|2024-08-28 06:47:20|105044.8|104994.8|105034.8|104984.8|105044.8|104994.8|105032|104982|28
1724827650000|2024-08-28 06:47:30|105035.2|104985.2|105036.7|104986.7|105037.6|104987.6|105035|104985|20
1724827660000|2024-08-28 06:47:40|105036.9|104986.9|105031.5|104981.5|105037.4|104987.4|105029.6|104979.6|22
1724827670000|2024-08-28 06:47:50|105031.6|104981.6|105036|104986|105037.4|104987.4|105031.6|104981.6|26
1724827680000|2024-08-28 06:48:00|105034.9|104984.9|105032.5|104982.5|105035.1|104985.1|105029.3|104979.3|38
1724827690000|2024-08-28 06:48:10|105032.6|104982.6|105045.7|104995.7|105049.3|104999.3|105032.6|104982.6|28
1724827700000|2024-08-28 06:48:20|105045.6|104995.6|105063.2|105013.2|105065|105015|105040.7|104990.7|39
1724827710000|2024-08-28 06:48:30|105064.4|105014.4|105063.9|105013.9|105066.9|105016.9|105061.5|105011.5|43
1724827720000|2024-08-28 06:48:40|105063.8|105013.8|105061.1|105011.1|105064.8|105014.8|105061|105011|29
1724827730000|2024-08-28 06:48:50|105061.7|105011.7|105060|105010|105064.7|105014.7|105059.7|105009.7|27
1724827740000|2024-08-28 06:49:00|105059.9|105009.9|105052.1|105002.1|105060.5|105010.5|105051.6|105001.6|38
1724827750000|2024-08-28 06:49:10|105051.1|105001.1|105057|105007|105057|105007|105051|105001|24
1724827760000|2024-08-28 06:49:20|105057.5|105007.5|105051.5|105001.5|105057.5|105007.5|105051.3|105001.3|21
1724827770000|2024-08-28 06:49:30|105051.6|105001.6|105051.4|105001.4|105052.7|105002.7|105051.4|105001.4|17
1724827780000|2024-08-28 06:49:40|105050.8|105000.8|105046.9|104996.9|105051.3|105001.3|105046.9|104996.9|15
1724827790000|2024-08-28 06:49:50|105047|104997|105042.7|104992.7|105047|104997|105039.2|104989.2|30
1724827800000|2024-08-28 06:50:00|105043.2|104993.2|105047.4|104997.4|105047.4|104997.4|105043.2|104993.2|20
1724827810000|2024-08-28 06:50:10|105047.3|104997.3|105046.5|104996.5|105048.1|104998.1|105045.8|104995.8|24
1724827820000|2024-08-28 06:50:20|105046.1|104996.1|105053.7|105003.7|105055.1|105005.1|105045.9|104995.9|29
1724827830000|2024-08-28 06:50:30|105054.1|105004.1|105035.9|104985.9|105054.6|105004.6|105034.9|104984.9|29
1724827840000|2024-08-28 06:50:40|105035|104985|105034.6|104984.6|105038.7|104988.7|105034.3|104984.3|25
1724827850000|2024-08-28 06:50:50|105034.4|104984.4|105042.4|104992.4|105042.6|104992.6|105032.7|104982.7|19
1724827860000|2024-08-28 06:51:00|105042.5|104992.5|105045.8|104995.8|105049.5|104999.5|105042.2|104992.2|33
1724827870000|2024-08-28 06:51:10|105046.2|104996.2|105038.9|104988.9|105046.3|104996.3|105038.6|104988.6|30
1724827880000|2024-08-28 06:51:20|105038.7|104988.7|105044.9|104994.9|105045.9|104995.9|105038.7|104988.7|28
1724827890000|2024-08-28 06:51:30|105045.1|104995.1|105036.2|104986.2|105045.1|104995.1|105036|104986|23
1724827900000|2024-08-28 06:51:40|105036|104986|105033.1|104983.1|105037.1|104987.1|105033.1|104983.1|22
1724827910000|2024-08-28 06:51:50|105033.4|104983.4|105025.9|104975.9|105033.4|104983.4|105025.9|104975.9|33
1724827920000|2024-08-28 06:52:00|105025.5|104975.5|105022|104972|105025.5|104975.5|105021.1|104971.1|23
1724827930000|2024-08-28 06:52:10|105021.7|104971.7|105020.7|104970.7|105022|104972|105011.6|104961.6|31
1724827940000|2024-08-28 06:52:20|105020.6|104970.6|105015.6|104965.6|105021.2|104971.2|105015.2|104965.2|39
1724827950000|2024-08-28 06:52:30|105015|104965|104997.6|104947.6|105015|104965|104997.6|104947.6|34
1724827960000|2024-08-28 06:52:40|104997.7|104947.7|104996.5|104946.5|105000.3|104950.3|104995.4|104945.4|30
1724827970000|2024-08-28 06:52:50|104996.3|104946.3|104994.5|104944.5|104996.3|104946.3|104988.9|104938.9|35
1724827980000|2024-08-28 06:53:00|104995.5|104945.5|104991.6|104941.6|104997.8|104947.8|104991.6|104941.6|43
1724827990000|2024-08-28 06:53:10|104991.7|104941.7|104991.2|104941.2|104995.5|104945.5|104990.6|104940.6|33
1724828000000|2024-08-28 06:53:20|104991.3|104941.3|104997.5|104947.5|104999|104949|104988.8|104938.8|37
1724828010000|2024-08-28 06:53:30|104995.9|104945.9|104999.9|104949.9|104999.9|104949.9|104989.1|104939.1|32
1724828020000|2024-08-28 06:53:40|105000.1|104950.1|105017.2|104967.2|105017.3|104967.3|105000.1|104950.1|35
1724828030000|2024-08-28 06:53:50|105017.7|104967.7|105034.3|104984.3|105034.5|104984.5|105017.7|104967.7|40
1724828040000|2024-08-28 06:54:00|105034.9|104984.9|105041.6|104991.6|105041.6|104991.6|105033.5|104983.5|41
1724828050000|2024-08-28 06:54:10|105041.2|104991.2|105043.8|104993.8|105046.6|104996.6|105041.2|104991.2|24
1724828060000|2024-08-28 06:54:20|105044|104994|105047.6|104997.6|105047.9|104997.9|105044|104994|27
1724828070000|2024-08-28 06:54:30|105047.9|104997.9|105048.6|104998.6|105049.3|104999.3|105047|104997|20
1724828080000|2024-08-28 06:54:40|105048.5|104998.5|105050|105000|105050.1|105000.1|105048.4|104998.4|19
1724828090000|2024-08-28 06:54:50|105049.9|104999.9|105044.2|104994.2|105050.3|105000.3|105044.2|104994.2|25
1724828100000|2024-08-28 06:55:00|105044.7|104994.7|105044.4|104994.4|105045.1|104995.1|105042.3|104992.3|27
1724828110000|2024-08-28 06:55:10|105043|104993|105043.9|104993.9|105044.6|104994.6|105040.9|104990.9|37
1724828120000|2024-08-28 06:55:20|105043.1|104993.1|105042.5|104992.5|105043.4|104993.4|105041.3|104991.3|26
1724828130000|2024-08-28 06:55:30|105042.1|104992.1|105036.8|104986.8|105042.1|104992.1|105035.7|104985.7|31
1724828140000|2024-08-28 06:55:40|105037.1|104987.1|105043.1|104993.1|105045.5|104995.5|105036.3|104986.3|33
1724828150000|2024-08-28 06:55:50|105044.7|104994.7|105041.3|104991.3|105044.7|104994.7|105039.3|104989.3|27
1724828160000|2024-08-28 06:56:00|105040.8|104990.8|105049.7|104999.7|105050.1|105000.1|105040.8|104990.8|31
1724828170000|2024-08-28 06:56:10|105049.9|104999.9|105046.6|104996.6|105051.8|105001.8|105046.4|104996.4|27
1724828180000|2024-08-28 06:56:20|105046.5|104996.5|105048.6|104998.6|105052.2|105002.2|105045.9|104995.9|28
1724828190000|2024-08-28 06:56:30|105048.8|104998.8|105053.6|105003.6|105054.6|105004.6|105048.7|104998.7|29
1724828200000|2024-08-28 06:56:40|105052.6|105002.6|105051.9|105001.9|105053.9|105003.9|105050|105000|34
1724828210000|2024-08-28 06:56:50|105051.8|105001.8|105049.4|104999.4|105054.8|105004.8|105049.3|104999.3|36
1724828220000|2024-08-28 06:57:00|105050.1|105000.1|105050.1|105000.1|105051.7|105001.7|105048.8|104998.8|14
1724828230000|2024-08-28 06:57:10|105049.9|104999.9|105049.8|104999.8|105049.9|104999.9|105046.6|104996.6|28
1724828240000|2024-08-28 06:57:20|105049.1|104999.1|105065.7|105015.7|105066.9|105016.9|105049.1|104999.1|34
1724828250000|2024-08-28 06:57:30|105065.1|105015.1|105062.7|105012.7|105065.1|105015.1|105053.1|105003.1|32
1724828260000|2024-08-28 06:57:40|105062.8|105012.8|105057.8|105007.8|105062.8|105012.8|105053.3|105003.3|28
1724828270000|2024-08-28 06:57:50|105058.1|105008.1|105061|105011|105061|105011|105058|105008|12
1724828280000|2024-08-28 06:58:00|105060.9|105010.9|105058.9|105008.9|105061.5|105011.5|105058.9|105008.9|11
1724828290000|2024-08-28 06:58:10|105059.1|105009.1|105064.6|105014.6|105066.1|105016.1|105059.1|105009.1|17
1724828300000|2024-08-28 06:58:20|105064.5|105014.5|105061|105011|105066.5|105016.5|105060.8|105010.8|20
1724828310000|2024-08-28 06:58:30|105060.8|105010.8|105075.2|105025.2|105075.2|105025.2|105060.7|105010.7|38
1724828320000|2024-08-28 06:58:40|105075.4|105025.4|105070.4|105020.4|105076.4|105026.4|105064.8|105014.8|34
1724828330000|2024-08-28 06:58:50|105070.8|105020.8|105068.5|105018.5|105073.9|105023.9|105067.6|105017.6|39
1724828340000|2024-08-28 06:59:00|105068.1|105018.1|105057.2|105007.2|105068.1|105018.1|105056.8|105006.8|26
1724828350000|2024-08-28 06:59:10|105057|105007|105053.3|105003.3|105057|105007|105051.9|105001.9|19
1724828360000|2024-08-28 06:59:20|105052.9|105002.9|105052.5|105002.5|105052.9|105002.9|105051.2|105001.2|17
1724828370000|2024-08-28 06:59:30|105052.6|105002.6|105069.6|105019.6|105069.6|105019.6|105050.6|105000.6|23
1724828380000|2024-08-28 06:59:40|105069.2|105019.2|105067.7|105017.7|105069.4|105019.4|105067.4|105017.4|18
1724828390000|2024-08-28 06:59:50|105067.3|105017.3|105085.1|105035.1|105085.1|105035.1|105063.8|105013.8|34
1724828400000|2024-08-28 07:00:00|105085.4|105035.4|105055.7|105005.7|105085.4|105035.4|105053.9|105003.9|54
1724828410000|2024-08-28 07:00:10|105055.6|105005.6|105049.2|104999.2|105057.2|105007.2|105047.9|104997.9|52
1724828420000|2024-08-28 07:00:20|105051.4|105001.4|105046.3|104996.3|105055.2|105005.2|105044.3|104994.3|44
1724828430000|2024-08-28 07:00:30|105046.2|104996.2|105048.3|104998.3|105053.6|105003.6|105046.2|104996.2|29
1724828440000|2024-08-28 07:00:40|105049.1|104999.1|105035.4|104985.4|105049.1|104999.1|105034|104984|47
1724828450000|2024-08-28 07:00:50|105035.2|104985.2|105029.8|104979.8|105035.9|104985.9|105029.6|104979.6|29
1724828460000|2024-08-28 07:01:00|105029.3|104979.3|105052.5|105002.5|105058.2|105008.2|105029.3|104979.3|39
1724828470000|2024-08-28 07:01:10|105051.6|105001.6|105038.1|104988.1|105051.6|105001.6|105037.2|104987.2|33
1724828480000|2024-08-28 07:01:20|105038.3|104988.3|105048.7|104998.7|105050.2|105000.2|105038.2|104988.2|34
1724828490000|2024-08-28 07:01:30|105048.8|104998.8|105046|104996|105050.4|105000.4|105043.2|104993.2|33
1724828500000|2024-08-28 07:01:40|105045.9|104995.9|105042|104992|105045.9|104995.9|105040.9|104990.9|23
1724828510000|2024-08-28 07:01:50|105042.1|104992.1|105042.8|104992.8|105042.8|104992.8|105037.3|104987.3|44
1724828520000|2024-08-28 07:02:00|105043.1|104993.1|105040.3|104990.3|105046.4|104996.4|105038|104988|42
1724828530000|2024-08-28 07:02:10|105039.7|104989.7|105039.2|104989.2|105044.2|104994.2|105039|104989|35
1724828540000|2024-08-28 07:02:20|105039.3|104989.3|105040.8|104990.8|105041.2|104991.2|105037.6|104987.6|37
1724828550000|2024-08-28 07:02:30|105040.6|104990.6|105024.8|104974.8|105042.1|104992.1|105014.6|104964.6|39
1724828560000|2024-08-28 07:02:40|105024.2|104974.2|105025.8|104975.8|105030.4|104980.4|105024.2|104974.2|31
1724828570000|2024-08-28 07:02:50|105025.9|104975.9|105021.8|104971.8|105025.9|104975.9|105021.2|104971.2|21
1724828580000|2024-08-28 07:03:00|105021.6|104971.6|105019.4|104969.4|105021.6|104971.6|105017|104967|20
1724828590000|2024-08-28 07:03:10|105019.8|104969.8|105027|104977|105027|104977|105013.5|104963.5|37
1724828600000|2024-08-28 07:03:20|105027.2|104977.2|105037.1|104987.1|105037.6|104987.6|105026.6|104976.6|42
1724828610000|2024-08-28 07:03:30|105036.8|104986.8|105034.8|104984.8|105038|104988|105030.9|104980.9|26
1724828620000|2024-08-28 07:03:40|105035.2|104985.2|105027.5|104977.5|105036|104986|105027.5|104977.5|17
1724828630000|2024-08-28 07:03:50|105026.5|104976.5|105014|104964|105026.5|104976.5|105013.9|104963.9|29
1724828640000|2024-08-28 07:04:00|105014.1|104964.1|105002.4|104952.4|105014.1|104964.1|104998.3|104948.3|38
1724828650000|2024-08-28 07:04:10|105002.5|104952.5|105025.1|104975.1|105025.5|104975.5|105002.3|104952.3|33
1724828660000|2024-08-28 07:04:20|105024.5|104974.5|105023.5|104973.5|105025.1|104975.1|105022|104972|27
1724828670000|2024-08-28 07:04:30|105023.1|104973.1|105014.6|104964.6|105023.1|104973.1|105014|104964|26
1724828680000|2024-08-28 07:04:40|105013.7|104963.7|105018.8|104968.8|105019.9|104969.9|105013.7|104963.7|22
1724828690000|2024-08-28 07:04:50|105018.7|104968.7|105018.7|104968.7|105020.6|104970.6|105018.6|104968.6|25
1724828700000|2024-08-28 07:05:00|105018.8|104968.8|105016.8|104966.8|105020.9|104970.9|105016|104966|30
1724828710000|2024-08-28 07:05:10|105017.2|104967.2|105017.4|104967.4|105021|104971|105013.5|104963.5|24
1724828720000|2024-08-28 07:05:20|105018.7|104968.7|105026.1|104976.1|105030.5|104980.5|105018.4|104968.4|28
1724828730000|2024-08-28 07:05:30|105026.3|104976.3|105022.9|104972.9|105040.4|104990.4|105022.2|104972.2|35
1724828740000|2024-08-28 07:05:40|105022.6|104972.6|105026.1|104976.1|105029.5|104979.5|105021.5|104971.5|41
1724828750000|2024-08-28 07:05:50|105025.9|104975.9|105026.7|104976.7|105029.7|104979.7|105025.2|104975.2|29
1724828760000|2024-08-28 07:06:00|105027.8|104977.8|105029.7|104979.7|105031.4|104981.4|105026.8|104976.8|44
1724828770000|2024-08-28 07:06:10|105029.1|104979.1|105039.5|104989.5|105040.5|104990.5|105029|104979|30
1724828780000|2024-08-28 07:06:20|105039.6|104989.6|105046.3|104996.3|105051.5|105001.5|105039.5|104989.5|38
1724828790000|2024-08-28 07:06:30|105045.2|104995.2|105047.9|104997.9|105047.9|104997.9|105029.4|104979.4|28
1724828800000|2024-08-28 07:06:40|105047.8|104997.8|105046.1|104996.1|105047.8|104997.8|105046.1|104996.1|15
1724828810000|2024-08-28 07:06:50|105045.9|104995.9|105043.9|104993.9|105047|104997|105042.4|104992.4|31
1724828820000|2024-08-28 07:07:00|105043.6|104993.6|105042.8|104992.8|105044.8|104994.8|105041.3|104991.3|21
1724828830000|2024-08-28 07:07:10|105042.5|104992.5|105052.8|105002.8|105055.8|105005.8|105042.1|104992.1|27
1724828840000|2024-08-28 07:07:20|105053.2|105003.2|105033.8|104983.8|105053.2|105003.2|105032.2|104982.2|30
1724828850000|2024-08-28 07:07:30|105033.6|104983.6|105026.4|104976.4|105033.6|104983.6|105026|104976|23
1724828860000|2024-08-28 07:07:40|105025.7|104975.7|105022.5|104972.5|105025.7|104975.7|105016.5|104966.5|28
1724828870000|2024-08-28 07:07:50|105022.7|104972.7|105032.1|104982.1|105036.2|104986.2|105012.1|104962.1|43
1724828880000|2024-08-28 07:08:00|105032.8|104982.8|105039.5|104989.5|105039.5|104989.5|105032.6|104982.6|23
1724828890000|2024-08-28 07:08:10|105039.2|104989.2|105041|104991|105041.5|104991.5|105039.2|104989.2|27
1724828900000|2024-08-28 07:08:20|105040.9|104990.9|105006.9|104956.9|105041|104991|105006.9|104956.9|40
1724828910000|2024-08-28 07:08:30|105004.1|104954.1|104990.4|104940.4|105007.2|104957.2|104989.7|104939.7|42
1724828920000|2024-08-28 07:08:40|104990.3|104940.3|105015.6|104965.6|105018.7|104968.7|104986.6|104936.6|32
1724828930000|2024-08-28 07:08:50|105015.8|104965.8|105016.4|104966.4|105017.8|104967.8|105011|104961|32
1724828940000|2024-08-28 07:09:00|105017.5|104967.5|105033.7|104983.7|105038.2|104988.2|105017.5|104967.5|35
1724828950000|2024-08-28 07:09:10|105034.3|104984.3|105029.9|104979.9|105037.7|104987.7|105028.6|104978.6|35
1724828960000|2024-08-28 07:09:20|105030.3|104980.3|105018.5|104968.5|105030.3|104980.3|105014.6|104964.6|30
1724828970000|2024-08-28 07:09:30|105017.9|104967.9|105019.9|104969.9|105020.6|104970.6|105016.5|104966.5|29
1724828980000|2024-08-28 07:09:40|105019.8|104969.8|105018.4|104968.4|105020.7|104970.7|105018.4|104968.4|23
1724828990000|2024-08-28 07:09:50|105017.9|104967.9|105024.3|104974.3|105024.6|104974.6|105017|104967|39
1724829000000|2024-08-28 07:10:00|105024.6|104974.6|105020.3|104970.3|105024.6|104974.6|105019.6|104969.6|29
1724829010000|2024-08-28 07:10:10|105020.5|104970.5|105009.8|104959.8|105020.5|104970.5|105007.3|104957.3|42
1724829020000|2024-08-28 07:10:20|105010.1|104960.1|104996.6|104946.6|105019.8|104969.8|104995.8|104945.8|39
1724829030000|2024-08-28 07:10:30|104996.1|104946.1|104991.2|104941.2|104996.1|104946.1|104988.9|104938.9|35
1724829040000|2024-08-28 07:10:40|104991.3|104941.3|104991.8|104941.8|104992.5|104942.5|104989.9|104939.9|19
1724829050000|2024-08-28 07:10:50|104991.5|104941.5|104986.2|104936.2|104991.7|104941.7|104985.1|104935.1|23
1724829060000|2024-08-28 07:11:00|104985.9|104935.9|104997.4|104947.4|104997.5|104947.5|104985.4|104935.4|40
1724829070000|2024-08-28 07:11:10|104997.3|104947.3|104996.8|104946.8|104999|104949|104995.7|104945.7|25
1724829080000|2024-08-28 07:11:20|104997.1|104947.1|104990.3|104940.3|104997.1|104947.1|104988.7|104938.7|25
1724829090000|2024-08-28 07:11:30|104990.5|104940.5|104996|104946|104996.3|104946.3|104988.1|104938.1|26
1724829100000|2024-08-28 07:11:40|104996.3|104946.3|104994.7|104944.7|104996.8|104946.8|104994.7|104944.7|20
1724829110000|2024-08-28 07:11:50|104994.6|104944.6|105004.6|104954.6|105005.1|104955.1|104994|104944|34
1724829120000|2024-08-28 07:12:00|105004.8|104954.8|104991.3|104941.3|105004.8|104954.8|104990.2|104940.2|36
1724829130000|2024-08-28 07:12:10|104991.1|104941.1|104989.4|104939.4|104992.2|104942.2|104986.9|104936.9|26
1724829140000|2024-08-28 07:12:20|104989.2|104939.2|105007.7|104957.7|105007.8|104957.8|104987.2|104937.2|38
1724829150000|2024-08-28 07:12:30|105007.6|104957.6|105011.5|104961.5|105011.6|104961.6|105006.1|104956.1|32
1724829160000|2024-08-28 07:12:40|105011.8|104961.8|105018.2|104968.2|105018.3|104968.3|105005.5|104955.5|39
1724829170000|2024-08-28 07:12:50|105017.9|104967.9|105014.5|104964.5|105018.3|104968.3|105010.3|104960.3|43
1724829180000|2024-08-28 07:13:00|105014.8|104964.8|105016|104966|105017.1|104967.1|105014.7|104964.7|27
1724829190000|2024-08-28 07:13:10|105016.1|104966.1|105023.6|104973.6|105027.7|104977.7|105015.9|104965.9|26
1724829200000|2024-08-28 07:13:20|105024.4|104974.4|105027.2|104977.2|105027.6|104977.6|105023.3|104973.3|15
1724829210000|2024-08-28 07:13:30|105026.8|104976.8|105037.1|104987.1|105039.3|104989.3|105026.4|104976.4|25
1724829220000|2024-08-28 07:13:40|105037.2|104987.2|105047|104997|105047|104997|105030|104980|37
1724829230000|2024-08-28 07:13:50|105047.5|104997.5|105047.6|104997.6|105059.2|105009.2|105047.3|104997.3|38
1724829240000|2024-08-28 07:14:00|105047.5|104997.5|105048.6|104998.6|105049.6|104999.6|105047.4|104997.4|36
1724829250000|2024-08-28 07:14:10|105048.2|104998.2|105044.9|104994.9|105048.2|104998.2|105044.7|104994.7|20
1724829260000|2024-08-28 07:14:20|105044.8|104994.8|105059.8|105009.8|105059.8|105009.8|105043.1|104993.1|24
1724829270000|2024-08-28 07:14:30|105060.9|105010.9|105069.4|105019.4|105069.9|105019.9|105060.9|105010.9|30
1724829280000|2024-08-28 07:14:40|105069.3|105019.3|105065.2|105015.2|105070.7|105020.7|105065.2|105015.2|28
1724829290000|2024-08-28 07:14:50|105068.2|105018.2|105067.9|105017.9|105072.5|105022.5|105067.7|105017.7|26
1724829300000|2024-08-28 07:15:00|105067.7|105017.7|105066.6|105016.6|105072.9|105022.9|105065.8|105015.8|28
1724829310000|2024-08-28 07:15:10|105066.4|105016.4|105064.6|105014.6|105066.4|105016.4|105064.6|105014.6|10
1724829320000|2024-08-28 07:15:20|105064.2|105014.2|105040|104990|105064.2|105014.2|105037.1|104987.1|28
1724829330000|2024-08-28 07:15:30|105040.3|104990.3|105051.4|105001.4|105051.7|105001.7|105040.2|104990.2|28
1724829340000|2024-08-28 07:15:40|105050.9|105000.9|105051.2|105001.2|105058.2|105008.2|105050.1|105000.1|31
1724829350000|2024-08-28 07:15:50|105051|105001|105027.7|104977.7|105052.5|105002.5|105027.6|104977.6|36
1724829360000|2024-08-28 07:16:00|105028.1|104978.1|105022|104972|105032.3|104982.3|105018.5|104968.5|28
1724829370000|2024-08-28 07:16:10|105022.3|104972.3|105011.8|104961.8|105023.6|104973.6|105011.4|104961.4|39
1724829380000|2024-08-28 07:16:20|105011.6|104961.6|105020|104970|105020.9|104970.9|105011.6|104961.6|23
1724829390000|2024-08-28 07:16:30|105021.6|104971.6|105040.7|104990.7|105040.8|104990.8|105021.6|104971.6|31
1724829400000|2024-08-28 07:16:40|105041.1|104991.1|105041.7|104991.7|105042.9|104992.9|105039.3|104989.3|26
1724829410000|2024-08-28 07:16:50|105042|104992|105031.6|104981.6|105043.1|104993.1|105031|104981|33
1724829420000|2024-08-28 07:17:00|105031.2|104981.2|105029|104979|105031.2|104981.2|105022.4|104972.4|38
1724829430000|2024-08-28 07:17:10|105028.7|104978.7|105030.4|104980.4|105032.1|104982.1|105021|104971|42
1724829440000|2024-08-28 07:17:20|105030.7|104980.7|105027.6|104977.6|105036.5|104986.5|105027.6|104977.6|36
1724829450000|2024-08-28 07:17:30|105028.1|104978.1|105007.1|104957.1|105028.1|104978.1|105003.1|104953.1|48
1724829460000|2024-08-28 07:17:40|105007.2|104957.2|105021.7|104971.7|105023.4|104973.4|105003.1|104953.1|43
1724829470000|2024-08-28 07:17:50|105020.3|104970.3|105010.9|104960.9|105020.3|104970.3|105010.8|104960.8|31
1724829480000|2024-08-28 07:18:00|105011|104961|105009.9|104959.9|105011|104961|105004.2|104954.2|35
1724829490000|2024-08-28 07:18:10|105010.7|104960.7|105014.5|104964.5|105020.9|104970.9|105010.7|104960.7|38
1724829500000|2024-08-28 07:18:20|105014.9|104964.9|105019|104969|105019|104969|105008.6|104958.6|38
1724829510000|2024-08-28 07:18:30|105018.7|104968.7|105031.3|104981.3|105032.3|104982.3|105018.7|104968.7|39
1724829520000|2024-08-28 07:18:40|105031.5|104981.5|105030.4|104980.4|105032.3|104982.3|105029.8|104979.8|32
1724829530000|2024-08-28 07:18:50|105030.8|104980.8|105015.3|104965.3|105030.8|104980.8|105014.9|104964.9|32
1724829540000|2024-08-28 07:19:00|105015.5|104965.5|105017.2|104967.2|105020.5|104970.5|105015.5|104965.5|44
1724829550000|2024-08-28 07:19:10|105017.3|104967.3|105018.9|104968.9|105019.2|104969.2|105017.2|104967.2|23
1724829560000|2024-08-28 07:19:20|105018.8|104968.8|105016.7|104966.7|105018.9|104968.9|105015.8|104965.8|25
1724829570000|2024-08-28 07:19:30|105016.5|104966.5|105016.6|104966.6|105018|104968|105015.7|104965.7|28
1724829580000|2024-08-28 07:19:40|105016.9|104966.9|105008.3|104958.3|105017.4|104967.4|105006.7|104956.7|32
1724829590000|2024-08-28 07:19:50|105008.4|104958.4|105003.8|104953.8|105008.4|104958.4|104998.6|104948.6|40
1724829600000|2024-08-28 07:20:00|105004.1|104954.1|105007.4|104957.4|105012.2|104962.2|105004.1|104954.1|50
1724829610000|2024-08-28 07:20:10|105006.2|104956.2|104998.9|104948.9|105006.3|104956.3|104998.5|104948.5|37
1724829620000|2024-08-28 07:20:20|105000.9|104950.9|105008.8|104958.8|105011.4|104961.4|105000.9|104950.9|31
1724829630000|2024-08-28 07:20:30|105009.1|104959.1|105015.2|104965.2|105018.3|104968.3|105009.1|104959.1|41
1724829640000|2024-08-28 07:20:40|105015.3|104965.3|105019.1|104969.1|105020|104970|105014.5|104964.5|37
1724829650000|2024-08-28 07:20:50|105014.4|104964.4|105022.9|104972.9|105027.1|104977.1|105011|104961|46
1724829660000|2024-08-28 07:21:00|105022.6|104972.6|105011.1|104961.1|105028.1|104978.1|105011.1|104961.1|42
1724829670000|2024-08-28 07:21:10|105012.6|104962.6|105017.2|104967.2|105019|104969|105012.2|104962.2|50
1724829680000|2024-08-28 07:21:20|105017.3|104967.3|105018.3|104968.3|105024|104974|105017.3|104967.3|36
1724829690000|2024-08-28 07:21:30|105018.4|104968.4|105019.1|104969.1|105021|104971|105017|104967|37
1724829700000|2024-08-28 07:21:40|105018.9|104968.9|105020.5|104970.5|105023.1|104973.1|105018.9|104968.9|29
1724829710000|2024-08-28 07:21:50|105021.6|104971.6|105036.9|104986.9|105036.9|104986.9|105020.2|104970.2|50
1724829720000|2024-08-28 07:22:00|105037|104987|105033.6|104983.6|105037.4|104987.4|105032.9|104982.9|32
1724829730000|2024-08-28 07:22:10|105035|104985|105036.5|104986.5|105039.9|104989.9|105034.6|104984.6|41
1724829740000|2024-08-28 07:22:20|105036.4|104986.4|105029.5|104979.5|105036.4|104986.4|105028.5|104978.5|31
1724829750000|2024-08-28 07:22:30|105029.2|104979.2|105022.8|104972.8|105029.2|104979.2|105022.8|104972.8|21
1724829760000|2024-08-28 07:22:40|105023.2|104973.2|105025.8|104975.8|105027.1|104977.1|105021.4|104971.4|25
1724829770000|2024-08-28 07:22:50|105025.4|104975.4|105029.6|104979.6|105029.6|104979.6|105022.8|104972.8|24
1724829780000|2024-08-28 07:23:00|105029.9|104979.9|105037.6|104987.6|105037.9|104987.9|105029.8|104979.8|28
1724829790000|2024-08-28 07:23:10|105037.9|104987.9|105035.3|104985.3|105040.4|104990.4|105035.3|104985.3|16
1724829800000|2024-08-28 07:23:20|105033.7|104983.7|105037.1|104987.1|105037.1|104987.1|105033.7|104983.7|18
1724829810000|2024-08-28 07:23:30|105036.3|104986.3|105041.4|104991.4|105045.6|104995.6|105036.3|104986.3|30
1724829820000|2024-08-28 07:23:40|105042|104992|105043|104993|105043|104993|105035.4|104985.4|38
1724829830000|2024-08-28 07:23:50|105043.2|104993.2|105045.4|104995.4|105050.6|105000.6|105042.6|104992.6|36
1724829840000|2024-08-28 07:24:00|105044.4|104994.4|105042.9|104992.9|105044.7|104994.7|105040.1|104990.1|26
1724829850000|2024-08-28 07:24:10|105043|104993|105046.9|104996.9|105048.1|104998.1|105042.4|104992.4|16
1724829860000|2024-08-28 07:24:20|105046.6|104996.6|105059.4|105009.4|105060.2|105010.2|105044.9|104994.9|28
1724829870000|2024-08-28 07:24:30|105060.8|105010.8|105064.5|105014.5|105064.8|105014.8|105060.6|105010.6|23
1724829880000|2024-08-28 07:24:40|105064|105014|105061.3|105011.3|105064|105014|105058|105008|17
1724829890000|2024-08-28 07:24:50|105060.8|105010.8|105052.4|105002.4|105063.5|105013.5|105050.7|105000.7|30
1724829900000|2024-08-28 07:25:00|105052.3|105002.3|105051|105001|105055.1|105005.1|105049.3|104999.3|30
1724829910000|2024-08-28 07:25:10|105051.3|105001.3|105049.5|104999.5|105051.5|105001.5|105049.5|104999.5|20
1724829920000|2024-08-28 07:25:20|105050|105000|105081|105031|105081|105031|105050|105000|20
1724829930000|2024-08-28 07:25:30|105086|105036|105107.7|105057.7|105108.4|105058.4|105085.9|105035.9|13
1724829940000|2024-08-28 07:25:40|105107.3|105057.3|105104.3|105054.3|105107.5|105057.5|105101.9|105051.9|21
1724829950000|2024-08-28 07:25:50|105104.9|105054.9|105101.8|105051.8|105104.9|105054.9|105101.7|105051.7|16
1724829960000|2024-08-28 07:26:00|105104.1|105054.1|105097.1|105047.1|105105.6|105055.6|105084|105034|40
1724829970000|2024-08-28 07:26:10|105097|105047|105096.8|105046.8|105097.9|105047.9|105092.3|105042.3|25
1724829980000|2024-08-28 07:26:20|105096.5|105046.5|105100|105050|105101.6|105051.6|105096.5|105046.5|16
1724829990000|2024-08-28 07:26:30|105099.8|105049.8|105101.3|105051.3|105101.5|105051.5|105094.9|105044.9|24
1724830000000|2024-08-28 07:26:40|105101.5|105051.5|105098.5|105048.5|105102.7|105052.7|105098.4|105048.4|23
1724830010000|2024-08-28 07:26:50|105098.3|105048.3|105095.7|105045.7|105098.7|105048.7|105095.4|105045.4|23
1724830020000|2024-08-28 07:27:00|105095.4|105045.4|105097.1|105047.1|105097.7|105047.7|105095.4|105045.4|17
1724830030000|2024-08-28 07:27:10|105096.8|105046.8|105083.6|105033.6|105097.2|105047.2|105080.5|105030.5|30
1724830040000|2024-08-28 07:27:20|105084.4|105034.4|105083.1|105033.1|105085.8|105035.8|105082.8|105032.8|14
1724830050000|2024-08-28 07:27:30|105082.9|105032.9|105096.4|105046.4|105099.3|105049.3|105082|105032|24
1724830060000|2024-08-28 07:27:40|105096.3|105046.3|105097.6|105047.6|105099.7|105049.7|105092.8|105042.8|32
1724830070000|2024-08-28 07:27:50|105097.3|105047.3|105097.9|105047.9|105105.7|105055.7|105097.3|105047.3|25
1724830080000|2024-08-28 07:28:00|105097.1|105047.1|105109.7|105059.7|105109.8|105059.8|105096.9|105046.9|26
1724830090000|2024-08-28 07:28:10|105109.4|105059.4|105114.6|105064.6|105114.9|105064.9|105109.4|105059.4|29
1724830100000|2024-08-28 07:28:20|105114.9|105064.9|105101.6|105051.6|105115.3|105065.3|105099.7|105049.7|34
1724830110000|2024-08-28 07:28:30|105101.3|105051.3|105120.6|105070.6|105121.3|105071.3|105101.2|105051.2|27
1724830120000|2024-08-28 07:28:40|105121.2|105071.2|105130.2|105080.2|105132.9|105082.9|105121.2|105071.2|43
1724830130000|2024-08-28 07:28:50|105129.9|105079.9|105120.1|105070.1|105135.3|105085.3|105117.6|105067.6|48
1724830140000|2024-08-28 07:29:00|105121.5|105071.5|105134.1|105084.1|105136.9|105086.9|105121.5|105071.5|38
1724830150000|2024-08-28 07:29:10|105134.2|105084.2|105129.4|105079.4|105135.3|105085.3|105128.8|105078.8|43
1724830160000|2024-08-28 07:29:20|105129|105079|105143|105093|105143|105093|105128.1|105078.1|38
1724830170000|2024-08-28 07:29:30|105143.1|105093.1|105137.6|105087.6|105143.6|105093.6|105137.6|105087.6|24
1724830180000|2024-08-28 07:29:40|105138.3|105088.3|105166.1|105116.1|105168.2|105118.2|105138.3|105088.3|28
1724830190000|2024-08-28 07:29:50|105166.2|105116.2|105157.2|105107.2|105168.1|105118.1|105156|105106|31
1724830200000|2024-08-28 07:30:00|105157.6|105107.6|105174.8|105124.8|105175.9|105125.9|105157.6|105107.6|36
1724830210000|2024-08-28 07:30:10|105174.2|105124.2|105175.7|105125.7|105175.7|105125.7|105165.7|105115.7|38
1724830220000|2024-08-28 07:30:20|105175.9|105125.9|105173.4|105123.4|105178.7|105128.7|105171.6|105121.6|38
1724830230000|2024-08-28 07:30:30|105173.5|105123.5|105158.5|105108.5|105173.9|105123.9|105158.2|105108.2|27
1724830240000|2024-08-28 07:30:40|105158.9|105108.9|105161.7|105111.7|105164.7|105114.7|105158.9|105108.9|18
1724830250000|2024-08-28 07:30:50|105161.6|105111.6|105144.5|105094.5|105162.6|105112.6|105143.9|105093.9|24
1724830260000|2024-08-28 07:31:00|105144.6|105094.6|105137.5|105087.5|105144.6|105094.6|105137|105087|21
1724830270000|2024-08-28 07:31:10|105137.7|105087.7|105129.2|105079.2|105137.7|105087.7|105117.7|105067.7|31
1724830280000|2024-08-28 07:31:20|105129.7|105079.7|105131.8|105081.8|105134|105084|105128.6|105078.6|31
1724830290000|2024-08-28 07:31:30|105131.5|105081.5|105125.2|105075.2|105135.2|105085.2|105125.2|105075.2|26
1724830300000|2024-08-28 07:31:40|105125|105075|105120.7|105070.7|105125|105075|105120.7|105070.7|26
1724830310000|2024-08-28 07:31:50|105121.1|105071.1|105133.9|105083.9|105134.4|105084.4|105121.1|105071.1|31
1724830320000|2024-08-28 07:32:00|105134.4|105084.4|105139.5|105089.5|105139.5|105089.5|105134.4|105084.4|27
1724830330000|2024-08-28 07:32:10|105139.7|105089.7|105141.6|105091.6|105143.7|105093.7|105138.8|105088.8|25
1724830340000|2024-08-28 07:32:20|105141.9|105091.9|105160.9|105110.9|105160.9|105110.9|105141.9|105091.9|32
1724830350000|2024-08-28 07:32:30|105166.8|105116.8|105170|105120|105170.3|105120.3|105166.8|105116.8|31
1724830360000|2024-08-28 07:32:40|105170.2|105120.2|105165.9|105115.9|105171.9|105121.9|105165.5|105115.5|32
1724830370000|2024-08-28 07:32:50|105165.8|105115.8|105159.7|105109.7|105166.4|105116.4|105158.2|105108.2|28
1724830380000|2024-08-28 07:33:00|105159.8|105109.8|105164.9|105114.9|105166|105116|105159.8|105109.8|42
1724830390000|2024-08-28 07:33:10|105164.5|105114.5|105162.9|105112.9|105164.5|105114.5|105161.3|105111.3|22
1724830400000|2024-08-28 07:33:20|105163.1|105113.1|105166.2|105116.2|105167.4|105117.4|105162.3|105112.3|24
1724830410000|2024-08-28 07:33:30|105165.6|105115.6|105177.9|105127.9|105183.9|105133.9|105165.6|105115.6|31
1724830420000|2024-08-28 07:33:40|105178|105128|105182.8|105132.8|105183.8|105133.8|105178|105128|30
1724830430000|2024-08-28 07:33:50|105182.5|105132.5|105181.9|105131.9|105183.7|105133.7|105178.9|105128.9|40
1724830440000|2024-08-28 07:34:00|105182.6|105132.6|105180.3|105130.3|105187.6|105137.6|105179.7|105129.7|40
1724830450000|2024-08-28 07:34:10|105180.2|105130.2|105201.5|105151.5|105201.5|105151.5|105180.2|105130.2|53
1724830460000|2024-08-28 07:34:20|105201.6|105151.6|105204.8|105154.8|105210.7|105160.7|105201.6|105151.6|33
1724830470000|2024-08-28 07:34:30|105204.7|105154.7|105195.9|105145.9|105205.3|105155.3|105195.5|105145.5|35
1724830480000|2024-08-28 07:34:40|105195.4|105145.4|105197.7|105147.7|105199.2|105149.2|105195.2|105145.2|23
1724830490000|2024-08-28 07:34:50|105198|105148|105197.5|105147.5|105201.2|105151.2|105197.5|105147.5|27
1724830500000|2024-08-28 07:35:00|105197.6|105147.6|105217.1|105167.1|105217.6|105167.6|105197.6|105147.6|38
1724830510000|2024-08-28 07:35:10|105216.6|105166.6|105237|105187|105237|105187|105216.2|105166.2|45
1724830520000|2024-08-28 07:35:20|105236.7|105186.7|105239.3|105189.3|105239.4|105189.4|105236.3|105186.3|37
1724830530000|2024-08-28 07:35:30|105238.9|105188.9|105238.3|105188.3|105240.3|105190.3|105236.8|105186.8|21
1724830540000|2024-08-28 07:35:40|105238.4|105188.4|105249.2|105199.2|105249.2|105199.2|105238.4|105188.4|39
1724830550000|2024-08-28 07:35:50|105249.4|105199.4|105261.1|105211.1|105262.1|105212.1|105249.4|105199.4|47
1724830560000|2024-08-28 07:36:00|105262.4|105212.4|105268.1|105218.1|105268.1|105218.1|105262.2|105212.2|28
1724830570000|2024-08-28 07:36:10|105267.9|105217.9|105260.8|105210.8|105268.1|105218.1|105260.8|105210.8|40
1724830580000|2024-08-28 07:36:20|105260.9|105210.9|105212|105162|105261|105211|105206.7|105156.7|40
1724830590000|2024-08-28 07:36:30|105218.3|105168.3|105221.2|105171.2|105223.3|105173.3|105217.4|105167.4|52
1724830600000|2024-08-28 07:36:40|105221|105171|105216.5|105166.5|105222.4|105172.4|105213.9|105163.9|32
1724830610000|2024-08-28 07:36:50|105216.7|105166.7|105189.7|105139.7|105218.2|105168.2|105189.2|105139.2|38
1724830620000|2024-08-28 07:37:00|105189.2|105139.2|105187.4|105137.4|105193.6|105143.6|105186|105136|48
1724830630000|2024-08-28 07:37:10|105187.3|105137.3|105180.2|105130.2|105187.7|105137.7|105178.4|105128.4|33
1724830640000|2024-08-28 07:37:20|105179.8|105129.8|105159.3|105109.3|105181.4|105131.4|105157.7|105107.7|36
1724830650000|2024-08-28 07:37:30|105158|105108|105159.8|105109.8|105167.3|105117.3|105158|105108|61
1724830660000|2024-08-28 07:37:40|105159.9|105109.9|105154.8|105104.8|105161.3|105111.3|105146.7|105096.7|43
1724830670000|2024-08-28 07:37:50|105154.9|105104.9|105155.6|105105.6|105156.9|105106.9|105154.9|105104.9|20
1724830680000|2024-08-28 07:38:00|105155.7|105105.7|105136.8|105086.8|105156.6|105106.6|105133.3|105083.3|41
1724830690000|2024-08-28 07:38:10|105137.1|105087.1|105138.9|105088.9|105139.2|105089.2|105136.3|105086.3|28
1724830700000|2024-08-28 07:38:20|105138.4|105088.4|105138.4|105088.4|105138.4|105088.4|105137.1|105087.1|31
1724830710000|2024-08-28 07:38:30|105138.7|105088.7|105140.2|105090.2|105141.8|105091.8|105138.6|105088.6|46
1724830720000|2024-08-28 07:38:40|105139.8|105089.8|105150.9|105100.9|105153.2|105103.2|105139|105089|40
1724830730000|2024-08-28 07:38:50|105151.1|105101.1|105145.5|105095.5|105153.9|105103.9|105141.2|105091.2|36
1724830740000|2024-08-28 07:39:00|105145|105095|105191.6|105141.6|105191.6|105141.6|105137|105087|53
1724830750000|2024-08-28 07:39:10|105191.4|105141.4|105194.9|105144.9|105197.3|105147.3|105190.1|105140.1|46
1724830760000|2024-08-28 07:39:20|105194.8|105144.8|105183.3|105133.3|105194.8|105144.8|105178.7|105128.7|34
1724830770000|2024-08-28 07:39:30|105184|105134|105153.7|105103.7|105184|105134|105152.5|105102.5|33
1724830780000|2024-08-28 07:39:40|105153.8|105103.8|105163.1|105113.1|105165.2|105115.2|105152.7|105102.7|45
1724830790000|2024-08-28 07:39:50|105163.3|105113.3|105141.9|105091.9|105163.5|105113.5|105139.1|105089.1|29
1724830800000|2024-08-28 07:40:00|105142.5|105092.5|105141.1|105091.1|105144.4|105094.4|105132.7|105082.7|55
1724830810000|2024-08-28 07:40:10|105141.3|105091.3|105172.3|105122.3|105173.1|105123.1|105139.3|105089.3|55
1724830820000|2024-08-28 07:40:20|105172|105122|105158.2|105108.2|105172|105122|105155|105105|54
1724830830000|2024-08-28 07:40:30|105158.7|105108.7|105157.4|105107.4|105161.2|105111.2|105154.8|105104.8|43
1724830840000|2024-08-28 07:40:40|105157.5|105107.5|105166.8|105116.8|105168.8|105118.8|105152.6|105102.6|48
1724830850000|2024-08-28 07:40:50|105166.7|105116.7|105163.1|105113.1|105166.7|105116.7|105155.7|105105.7|44
1724830860000|2024-08-28 07:41:00|105162.9|105112.9|105161.1|105111.1|105164.1|105114.1|105160.1|105110.1|43
1724830870000|2024-08-28 07:41:10|105161.4|105111.4|105163.1|105113.1|105163.8|105113.8|105161.1|105111.1|29
1724830880000|2024-08-28 07:41:20|105163|105113|105162.7|105112.7|105163.5|105113.5|105156.8|105106.8|33
1724830890000|2024-08-28 07:41:30|105162.6|105112.6|105168|105118|105168|105118|105158.6|105108.6|35
1724830900000|2024-08-28 07:41:40|105168.9|105118.9|105169.8|105119.8|105172.4|105122.4|105168.7|105118.7|34
1724830910000|2024-08-28 07:41:50|105169.2|105119.2|105159.2|105109.2|105169.2|105119.2|105158|105108|43
1724830920000|2024-08-28 07:42:00|105158.9|105108.9|105145.6|105095.6|105166.4|105116.4|105142.1|105092.1|51
1724830930000|2024-08-28 07:42:10|105145.9|105095.9|105136.9|105086.9|105148.8|105098.8|105130.1|105080.1|56
1724830940000|2024-08-28 07:42:20|105137.1|105087.1|105131.6|105081.6|105138.3|105088.3|105131.1|105081.1|40
1724830950000|2024-08-28 07:42:30|105131.8|105081.8|105132.5|105082.5|105136.6|105086.6|105130.8|105080.8|45
1724830960000|2024-08-28 07:42:40|105130|105080|105142.3|105092.3|105142.3|105092.3|105125.9|105075.9|31
1724830970000|2024-08-28 07:42:50|105141.9|105091.9|105135.7|105085.7|105147|105097|105135.1|105085.1|39
1724830980000|2024-08-28 07:43:00|105136|105086|105121.9|105071.9|105138.2|105088.2|105111|105061|48
1724830990000|2024-08-28 07:43:10|105123.1|105073.1|105126|105076|105132.1|105082.1|105123|105073|47
1724831000000|2024-08-28 07:43:20|105127.2|105077.2|105125.9|105075.9|105130.7|105080.7|105121.5|105071.5|37
1724831010000|2024-08-28 07:43:30|105126.1|105076.1|105143|105093|105144.2|105094.2|105126.1|105076.1|35
1724831020000|2024-08-28 07:43:40|105142.9|105092.9|105137.4|105087.4|105143|105093|105135.9|105085.9|31
1724831030000|2024-08-28 07:43:50|105138.1|105088.1|105139|105089|105140.5|105090.5|105136.4|105086.4|26
1724831040000|2024-08-28 07:44:00|105144.1|105094.1|105142.5|105092.5|105144.5|105094.5|105140.1|105090.1|33
1724831050000|2024-08-28 07:44:10|105142.9|105092.9|105142.2|105092.2|105142.9|105092.9|105140.4|105090.4|36
1724831060000|2024-08-28 07:44:20|105142.7|105092.7|105140.6|105090.6|105142.7|105092.7|105138.6|105088.6|22
1724831070000|2024-08-28 07:44:30|105140|105090|105139.2|105089.2|105143.9|105093.9|105137.7|105087.7|38
1724831080000|2024-08-28 07:44:40|105139.1|105089.1|105124.7|105074.7|105139.1|105089.1|105123.9|105073.9|37
1724831090000|2024-08-28 07:44:50|105124.4|105074.4|105114.3|105064.3|105124.4|105074.4|105111|105061|46
1724831100000|2024-08-28 07:45:00|105116.1|105066.1|105138.1|105088.1|105138.4|105088.4|105116.1|105066.1|41
1724831110000|2024-08-28 07:45:10|105137.6|105087.6|105150.3|105100.3|105150.3|105100.3|105137.6|105087.6|50
1724831120000|2024-08-28 07:45:20|105151.7|105101.7|105153.2|105103.2|105164|105114|105147.6|105097.6|43
1724831130000|2024-08-28 07:45:30|105153.7|105103.7|105161.1|105111.1|105165.6|105115.6|105153.2|105103.2|38
1724831140000|2024-08-28 07:45:40|105165|105115|105163.3|105113.3|105165.1|105115.1|105158.3|105108.3|48
1724831150000|2024-08-28 07:45:50|105162.9|105112.9|105153.7|105103.7|105162.9|105112.9|105150.2|105100.2|25
1724831160000|2024-08-28 07:46:00|105155.1|105105.1|105148.1|105098.1|105156.5|105106.5|105147.3|105097.3|51
1724831170000|2024-08-28 07:46:10|105148.2|105098.2|105147.7|105097.7|105148.7|105098.7|105147.2|105097.2|32
1724831180000|2024-08-28 07:46:20|105148.2|105098.2|105145.7|105095.7|105149.3|105099.3|105143|105093|31
1724831190000|2024-08-28 07:46:30|105145.6|105095.6|105144.6|105094.6|105148|105098|105144.2|105094.2|19
1724831200000|2024-08-28 07:46:40|105144.5|105094.5|105127.9|105077.9|105145.5|105095.5|105127.5|105077.5|24
1724831210000|2024-08-28 07:46:50|105127.8|105077.8|105107.9|105057.9|105127.8|105077.8|105107.9|105057.9|39
1724831220000|2024-08-28 07:47:00|105108.6|105058.6|105106.6|105056.6|105109.8|105059.8|105104.8|105054.8|43
1724831230000|2024-08-28 07:47:10|105106.4|105056.4|105110.3|105060.3|105111.4|105061.4|105104|105054|38
1724831240000|2024-08-28 07:47:20|105110.4|105060.4|105107.6|105057.6|105110.5|105060.5|105107.6|105057.6|17
1724831250000|2024-08-28 07:47:30|105108.1|105058.1|105105.3|105055.3|105108.1|105058.1|105104.7|105054.7|37
1724831260000|2024-08-28 07:47:40|105105.7|105055.7|105110|105060|105115.1|105065.1|105103.3|105053.3|28
1724831270000|2024-08-28 07:47:50|105111|105061|105085.5|105035.5|105111.1|105061.1|105085.5|105035.5|26
1724831280000|2024-08-28 07:48:00|105085.2|105035.2|105078.7|105028.7|105085.2|105035.2|105076.5|105026.5|38
1724831290000|2024-08-28 07:48:10|105078.1|105028.1|105080.5|105030.5|105080.5|105030.5|105070.5|105020.5|39
1724831300000|2024-08-28 07:48:20|105080.1|105030.1|105072.1|105022.1|105082.5|105032.5|105071.8|105021.8|46
1724831310000|2024-08-28 07:48:30|105072|105022|105069.7|105019.7|105072.3|105022.3|105062.2|105012.2|47
1724831320000|2024-08-28 07:48:40|105069.6|105019.6|105071.6|105021.6|105073.4|105023.4|105069.6|105019.6|30
1724831330000|2024-08-28 07:48:50|105071.5|105021.5|105095.2|105045.2|105096.4|105046.4|105071.5|105021.5|32
1724831340000|2024-08-28 07:49:00|105094.9|105044.9|105120.1|105070.1|105121.4|105071.4|105094.9|105044.9|46
1724831350000|2024-08-28 07:49:10|105120.6|105070.6|105121.5|105071.5|105121.8|105071.8|105119.2|105069.2|24
1724831360000|2024-08-28 07:49:20|105121.8|105071.8|105110.8|105060.8|105124.5|105074.5|105110.2|105060.2|34
1724831370000|2024-08-28 07:49:30|105111.1|105061.1|105088.3|105038.3|105111.1|105061.1|105088.3|105038.3|37
1724831380000|2024-08-28 07:49:40|105087.4|105037.4|105085.2|105035.2|105087.6|105037.6|105075.9|105025.9|41
1724831390000|2024-08-28 07:49:50|105085.5|105035.5|105083.5|105033.5|105086.1|105036.1|105082.4|105032.4|31
1724831400000|2024-08-28 07:50:00|105083.3|105033.3|105090.2|105040.2|105093.5|105043.5|105082.6|105032.6|32
1724831410000|2024-08-28 07:50:10|105089.5|105039.5|105085.6|105035.6|105090.8|105040.8|105081.7|105031.7|30
1724831420000|2024-08-28 07:50:20|105085.4|105035.4|105079.8|105029.8|105086.7|105036.7|105079.8|105029.8|17
1724831430000|2024-08-28 07:50:30|105079.6|105029.6|105070.3|105020.3|105079.7|105029.7|105070.3|105020.3|34
1724831440000|2024-08-28 07:50:40|105071.5|105021.5|105087|105037|105087.1|105037.1|105071.5|105021.5|33
1724831450000|2024-08-28 07:50:50|105086.5|105036.5|105084.1|105034.1|105087.7|105037.7|105081.2|105031.2|29
1724831460000|2024-08-28 07:51:00|105084.3|105034.3|105080.4|105030.4|105087|105037|105080.4|105030.4|35
1724831470000|2024-08-28 07:51:10|105080.7|105030.7|105087|105037|105089.4|105039.4|105079.3|105029.3|29
1724831480000|2024-08-28 07:51:20|105086.5|105036.5|105088.1|105038.1|105088.1|105038.1|105081.6|105031.6|37
1724831490000|2024-08-28 07:51:30|105087.1|105037.1|105083.3|105033.3|105088.2|105038.2|105080.6|105030.6|21
1724831500000|2024-08-28 07:51:40|105083.4|105033.4|105081.7|105031.7|105085.1|105035.1|105078.6|105028.6|51
1724831510000|2024-08-28 07:51:50|105081.3|105031.3|105077.7|105027.7|105082.7|105032.7|105077.3|105027.3|24
1724831520000|2024-08-28 07:52:00|105077.6|105027.6|105071.2|105021.2|105078.3|105028.3|105068.4|105018.4|30
1724831530000|2024-08-28 07:52:10|105070.8|105020.8|105067.1|105017.1|105070.8|105020.8|105063.5|105013.5|31
1724831540000|2024-08-28 07:52:20|105067.5|105017.5|105051.7|105001.7|105067.5|105017.5|105050.6|105000.6|50
1724831550000|2024-08-28 07:52:30|105051.5|105001.5|105052|105002|105052.8|105002.8|105047|104997|33
1724831560000|2024-08-28 07:52:40|105052.1|105002.1|105048|104998|105053.4|105003.4|105047.4|104997.4|32
1724831570000|2024-08-28 07:52:50|105047.6|104997.6|105030.1|104980.1|105047.6|104997.6|105028.4|104978.4|33
1724831580000|2024-08-28 07:53:00|105030|104980|105026.7|104976.7|105030.3|104980.3|105026.6|104976.6|38
1724831590000|2024-08-28 07:53:10|105026.8|104976.8|105022.4|104972.4|105027.2|104977.2|105022|104972|26
1724831600000|2024-08-28 07:53:20|105022.5|104972.5|105024.9|104974.9|105025.9|104975.9|105022.2|104972.2|26
1724831610000|2024-08-28 07:53:30|105024.8|104974.8|105043|104993|105043|104993|105024.8|104974.8|37
1724831620000|2024-08-28 07:53:40|105041|104991|105045.3|104995.3|105045.7|104995.7|105041|104991|28
1724831630000|2024-08-28 07:53:50|105045.2|104995.2|105072.8|105022.8|105074|105024|105044.7|104994.7|43
1724831640000|2024-08-28 07:54:00|105072.9|105022.9|105052.2|105002.2|105072.9|105022.9|105052.2|105002.2|46
1724831650000|2024-08-28 07:54:10|105051.8|105001.8|105017.4|104967.4|105052.3|105002.3|105016.1|104966.1|62
1724831660000|2024-08-28 07:54:20|105018.2|104968.2|105027|104977|105027.1|104977.1|105013|104963|36
1724831670000|2024-08-28 07:54:30|105026.3|104976.3|105030.7|104980.7|105030.7|104980.7|105021.6|104971.6|38
1724831680000|2024-08-28 07:54:40|105030.6|104980.6|105031.4|104981.4|105031.8|104981.8|105030.2|104980.2|22
1724831690000|2024-08-28 07:54:50|105031.6|104981.6|105031.4|104981.4|105032|104982|105027.1|104977.1|36
1724831700000|2024-08-28 07:55:00|105031.6|104981.6|105033.9|104983.9|105035|104985|105030.5|104980.5|24
1724831710000|2024-08-28 07:55:10|105034.4|104984.4|105051|105001|105051.1|105001.1|105034.4|104984.4|31
1724831720000|2024-08-28 07:55:20|105050.6|105000.6|105051.6|105001.6|105052|105002|105049.3|104999.3|26
1724831730000|2024-08-28 07:55:30|105052|105002|105056.7|105006.7|105060.6|105010.6|105052|105002|40
1724831740000|2024-08-28 07:55:40|105056.8|105006.8|105056.3|105006.3|105061|105011|105055.3|105005.3|36
1724831750000|2024-08-28 07:55:50|105053.3|105003.3|105051|105001|105053.3|105003.3|105047.8|104997.8|33
1724831760000|2024-08-28 07:56:00|105051.3|105001.3|105056.9|105006.9|105061.1|105011.1|105051.3|105001.3|41
1724831770000|2024-08-28 07:56:10|105057|105007|105062.6|105012.6|105063.1|105013.1|105054.7|105004.7|34
1724831780000|2024-08-28 07:56:20|105062.7|105012.7|105086.6|105036.6|105087|105037|105062.7|105012.7|55
1724831790000|2024-08-28 07:56:30|105086.7|105036.7|105070.9|105020.9|105088|105038|105068.8|105018.8|43
1724831800000|2024-08-28 07:56:40|105070.7|105020.7|105068.4|105018.4|105070.7|105020.7|105068.3|105018.3|24
1724831810000|2024-08-28 07:56:50|105068.6|105018.6|105060|105010|105069.7|105019.7|105060|105010|37
1724831820000|2024-08-28 07:57:00|105059.6|105009.6|105051.3|105001.3|105061.9|105011.9|105051|105001|35
1724831830000|2024-08-28 07:57:10|105050.8|105000.8|105050|105000|105050.8|105000.8|105048.6|104998.6|20
1724831840000|2024-08-28 07:57:20|105050.2|105000.2|105052.9|105002.9|105052.9|105002.9|105049.3|104999.3|26
1724831850000|2024-08-28 07:57:30|105053.3|105003.3|105044.9|104994.9|105054.4|105004.4|105044.9|104994.9|29
1724831860000|2024-08-28 07:57:40|105044.7|104994.7|105059.5|105009.5|105066|105016|105044.7|104994.7|40
1724831870000|2024-08-28 07:57:50|105059.3|105009.3|105059|105009|105063.1|105013.1|105056.9|105006.9|52
1724831880000|2024-08-28 07:58:00|105058.1|105008.1|105045.2|104995.2|105058.1|105008.1|105029.4|104979.4|51
1724831890000|2024-08-28 07:58:10|105046.1|104996.1|105050|105000|105053.5|105003.5|105042.7|104992.7|53
1724831900000|2024-08-28 07:58:20|105049.6|104999.6|105053.1|105003.1|105053.7|105003.7|105048.5|104998.5|51
1724831910000|2024-08-28 07:58:30|105053.7|105003.7|105061.6|105011.6|105062.4|105012.4|105051.6|105001.6|39
1724831920000|2024-08-28 07:58:40|105060.6|105010.6|105057.8|105007.8|105060.6|105010.6|105051.9|105001.9|34
1724831930000|2024-08-28 07:58:50|105057.7|105007.7|105068.2|105018.2|105075.4|105025.4|105057.7|105007.7|45
1724831940000|2024-08-28 07:59:00|105068|105018|105062.5|105012.5|105068.6|105018.6|105062|105012|40
1724831950000|2024-08-28 07:59:10|105062.8|105012.8|105053.5|105003.5|105062.8|105012.8|105051.9|105001.9|44
1724831960000|2024-08-28 07:59:20|105053.2|105003.2|105058.2|105008.2|105058.4|105008.4|105050.7|105000.7|37
1724831970000|2024-08-28 07:59:30|105057.8|105007.8|105067|105017|105068.5|105018.5|105057.7|105007.7|34
1724831980000|2024-08-28 07:59:40|105066.9|105016.9|105078.7|105028.7|105083.4|105033.4|105066.7|105016.7|49
1724831990000|2024-08-28 07:59:50|105077.2|105027.2|105068.7|105018.7|105077.2|105027.2|105066.5|105016.5|40
1724832000000|2024-08-28 08:00:00|105069|105019|105101.7|105051.7|105101.7|105051.7|105068.4|105018.4|58
1724832010000|2024-08-28 08:00:10|105101|105051|105090|105040|105101.1|105051.1|105089|105039|45
1724832020000|2024-08-28 08:00:20|105090.2|105040.2|105100.5|105050.5|105101.6|105051.6|105087.9|105037.9|35
1724832030000|2024-08-28 08:00:30|105099.8|105049.8|105086.9|105036.9|105099.8|105049.8|105081.7|105031.7|55
1724832040000|2024-08-28 08:00:40|105086.4|105036.4|105078.6|105028.6|105087.1|105037.1|105078.6|105028.6|29
1724832050000|2024-08-28 08:00:50|105078.7|105028.7|105068.9|105018.9|105079.3|105029.3|105067.2|105017.2|50
1724832060000|2024-08-28 08:01:00|105070.6|105020.6|105062.2|105012.2|105073.3|105023.3|105058.5|105008.5|62
1724832070000|2024-08-28 08:01:10|105061.7|105011.7|105059.1|105009.1|105061.7|105011.7|105056.4|105006.4|55
1724832080000|2024-08-28 08:01:20|105061.7|105011.7|105065.8|105015.8|105074.9|105024.9|105060.6|105010.6|51
1724832090000|2024-08-28 08:01:30|105067|105017|105060.3|105010.3|105074.2|105024.2|105058.2|105008.2|52
1724832100000|2024-08-28 08:01:40|105060.2|105010.2|105061.4|105011.4|105062.7|105012.7|105059.3|105009.3|32
1724832110000|2024-08-28 08:01:50|105061.2|105011.2|105043.4|104993.4|105061.3|105011.3|105043.4|104993.4|49
1724832120000|2024-08-28 08:02:00|105044.3|104994.3|105008|104958|105044.3|104994.3|105007.8|104957.8|48
1724832130000|2024-08-28 08:02:10|105009.2|104959.2|105035.2|104985.2|105036.2|104986.2|105007.5|104957.5|62
1724832140000|2024-08-28 08:02:20|105035.3|104985.3|105039.2|104989.2|105039.3|104989.3|105034.8|104984.8|43
1724832150000|2024-08-28 08:02:30|105039.7|104989.7|105040.8|104990.8|105041.7|104991.7|105039.7|104989.7|24
1724832160000|2024-08-28 08:02:40|105041|104991|105042|104992|105042.4|104992.4|105037.8|104987.8|30
1724832170000|2024-08-28 08:02:50|105041.1|104991.1|105038.7|104988.7|105042|104992|105038.7|104988.7|22
1724832180000|2024-08-28 08:03:00|105037.7|104987.7|105044.8|104994.8|105046.9|104996.9|105037.7|104987.7|41
1724832190000|2024-08-28 08:03:10|105045.1|104995.1|105050.4|105000.4|105050.8|105000.8|105044.9|104994.9|54
1724832200000|2024-08-28 08:03:20|105050.6|105000.6|105051.5|105001.5|105052.2|105002.2|105049.1|104999.1|45
1724832210000|2024-08-28 08:03:30|105052.2|105002.2|105056.1|105006.1|105060.7|105010.7|105052.2|105002.2|45
1724832220000|2024-08-28 08:03:40|105053.1|105003.1|105061.1|105011.1|105069.5|105019.5|105053.1|105003.1|35
1724832230000|2024-08-28 08:03:50|105061.5|105011.5|105106.6|105056.6|105108.1|105058.1|105061.5|105011.5|40
1724832240000|2024-08-28 08:04:00|105106.7|105056.7|105132.4|105082.4|105138.3|105088.3|105106.6|105056.6|40
1724832250000|2024-08-28 08:04:10|105133.2|105083.2|105139.8|105089.8|105147.2|105097.2|105133.2|105083.2|56
1724832260000|2024-08-28 08:04:20|105139.1|105089.1|105161.1|105111.1|105161.4|105111.4|105138.2|105088.2|52
1724832270000|2024-08-28 08:04:30|105162.7|105112.7|105146.4|105096.4|105165.3|105115.3|105146.4|105096.4|41
1724832280000|2024-08-28 08:04:40|105147.9|105097.9|105138.7|105088.7|105147.9|105097.9|105138.7|105088.7|37
1724832290000|2024-08-28 08:04:50|105138.9|105088.9|105139.6|105089.6|105141.8|105091.8|105135.7|105085.7|43
1724832300000|2024-08-28 08:05:00|105140.6|105090.6|105138.2|105088.2|105145.2|105095.2|105135.6|105085.6|29
1724832310000|2024-08-28 08:05:10|105136.9|105086.9|105144.1|105094.1|105144.2|105094.2|105133.2|105083.2|31
1724832320000|2024-08-28 08:05:20|105144.2|105094.2|105160.5|105110.5|105161.8|105111.8|105144.2|105094.2|42
1724832330000|2024-08-28 08:05:30|105160|105110|105150.1|105100.1|105160.6|105110.6|105150.1|105100.1|40
1724832340000|2024-08-28 08:05:40|105149.9|105099.9|105151.3|105101.3|105153.7|105103.7|105148.8|105098.8|32
1724832350000|2024-08-28 08:05:50|105151.1|105101.1|105151.5|105101.5|105153|105103|105150|105100|23
1724832360000|2024-08-28 08:06:00|105152.6|105102.6|105159.8|105109.8|105159.9|105109.9|105152.1|105102.1|43
1724832370000|2024-08-28 08:06:10|105160|105110|105163.1|105113.1|105164.1|105114.1|105151.7|105101.7|43
1724832380000|2024-08-28 08:06:20|105162.6|105112.6|105163.2|105113.2|105164|105114|105156.3|105106.3|37
1724832390000|2024-08-28 08:06:30|105163.1|105113.1|105161.6|105111.6|105166.5|105116.5|105159.8|105109.8|33
1724832400000|2024-08-28 08:06:40|105162.4|105112.4|105162|105112|105162.4|105112.4|105158.9|105108.9|30
1724832410000|2024-08-28 08:06:50|105162.4|105112.4|105158.5|105108.5|105163.6|105113.6|105140.5|105090.5|36
1724832420000|2024-08-28 08:07:00|105157.9|105107.9|105148.7|105098.7|105158.3|105108.3|105148.1|105098.1|34
1724832430000|2024-08-28 08:07:10|105153.2|105103.2|105153.2|105103.2|105156.6|105106.6|105153|105103|18
1724832440000|2024-08-28 08:07:20|105154|105104|105154.8|105104.8|105154.9|105104.9|105153.6|105103.6|20
1724832450000|2024-08-28 08:07:30|105155.2|105105.2|105159|105109|105161.3|105111.3|105155.2|105105.2|18
1724832460000|2024-08-28 08:07:40|105158.5|105108.5|105140.6|105090.6|105158.9|105108.9|105131.7|105081.7|38
1724832470000|2024-08-28 08:07:50|105143.6|105093.6|105141|105091|105143.6|105093.6|105137.5|105087.5|36
1724832480000|2024-08-28 08:08:00|105140.5|105090.5|105143.6|105093.6|105143.7|105093.7|105137.9|105087.9|31
1724832490000|2024-08-28 08:08:10|105143|105093|105127.4|105077.4|105143.5|105093.5|105126.5|105076.5|37
1724832500000|2024-08-28 08:08:20|105127.3|105077.3|105127.2|105077.2|105127.6|105077.6|105125.9|105075.9|32
1724832510000|2024-08-28 08:08:30|105126.5|105076.5|105135.4|105085.4|105136.5|105086.5|105124.3|105074.3|37
1724832520000|2024-08-28 08:08:40|105135.3|105085.3|105132.8|105082.8|105136.6|105086.6|105132|105082|36
1724832530000|2024-08-28 08:08:50|105132.9|105082.9|105131.9|105081.9|105135.5|105085.5|105131.5|105081.5|26
1724832540000|2024-08-28 08:09:00|105131.7|105081.7|105125.3|105075.3|105136.1|105086.1|105125.3|105075.3|48
1724832550000|2024-08-28 08:09:10|105125|105075|105120.5|105070.5|105125|105075|105117.6|105067.6|38
1724832560000|2024-08-28 08:09:20|105120.4|105070.4|105119.8|105069.8|105121.3|105071.3|105119.5|105069.5|28
1724832570000|2024-08-28 08:09:30|105118.8|105068.8|105120.4|105070.4|105120.4|105070.4|105117.9|105067.9|29
1724832580000|2024-08-28 08:09:40|105120.3|105070.3|105119.8|105069.8|105120.6|105070.6|105116.3|105066.3|19
1724832590000|2024-08-28 08:09:50|105119.9|105069.9|105132.2|105082.2|105132.8|105082.8|105119.9|105069.9|35
1724832600000|2024-08-28 08:10:00|105132.1|105082.1|105117.5|105067.5|105132.1|105082.1|105117.5|105067.5|43
1724832610000|2024-08-28 08:10:10|105117.2|105067.2|105116.5|105066.5|105117.6|105067.6|105112.4|105062.4|19
1724832620000|2024-08-28 08:10:20|105115.2|105065.2|105108|105058|105115.6|105065.6|105106|105056|46
1724832630000|2024-08-28 08:10:30|105108.1|105058.1|105107.7|105057.7|105108.4|105058.4|105106.6|105056.6|26
1724832640000|2024-08-28 08:10:40|105107.5|105057.5|105110.5|105060.5|105110.5|105060.5|105105.6|105055.6|23
1724832650000|2024-08-28 08:10:50|105110.2|105060.2|105115.3|105065.3|105118.4|105068.4|105110.2|105060.2|30
1724832660000|2024-08-28 08:11:00|105114.9|105064.9|105127.2|105077.2|105127.2|105077.2|105114.9|105064.9|28
1724832670000|2024-08-28 08:11:10|105127|105077|105125.8|105075.8|105127|105077|105124.9|105074.9|23
1724832680000|2024-08-28 08:11:20|105125.6|105075.6|105128.1|105078.1|105134.6|105084.6|105124.8|105074.8|27
1724832690000|2024-08-28 08:11:30|105128.2|105078.2|105133.6|105083.6|105135.2|105085.2|105128.2|105078.2|28
1724832700000|2024-08-28 08:11:40|105133.7|105083.7|105135.4|105085.4|105135.5|105085.5|105133.7|105083.7|19
1724832710000|2024-08-28 08:11:50|105135.6|105085.6|105139.1|105089.1|105139.4|105089.4|105135.5|105085.5|20
1724832720000|2024-08-28 08:12:00|105139.2|105089.2|105133.7|105083.7|105140.3|105090.3|105132.2|105082.2|32
1724832730000|2024-08-28 08:12:10|105133.3|105083.3|105129.2|105079.2|105133.3|105083.3|105128.3|105078.3|19
1724832740000|2024-08-28 08:12:20|105129.6|105079.6|105132.6|105082.6|105133|105083|105129.6|105079.6|25
1724832750000|2024-08-28 08:12:30|105124.5|105074.5|105115|105065|105124.5|105074.5|105114.5|105064.5|28
1724832760000|2024-08-28 08:12:40|105115.5|105065.5|105112.4|105062.4|105116.9|105066.9|105112.4|105062.4|21
1724832770000|2024-08-28 08:12:50|105112.2|105062.2|105086.4|105036.4|105112.2|105062.2|105082.5|105032.5|42
1724832780000|2024-08-28 08:13:00|105087|105037|105095.1|105045.1|105102.8|105052.8|105086.5|105036.5|36
1724832790000|2024-08-28 08:13:10|105095.7|105045.7|105093.9|105043.9|105096.7|105046.7|105092.4|105042.4|30
1724832800000|2024-08-28 08:13:20|105094.3|105044.3|105094.7|105044.7|105094.8|105044.8|105092.6|105042.6|19
1724832810000|2024-08-28 08:13:30|105095.1|105045.1|105099.5|105049.5|105099.8|105049.8|105093.3|105043.3|26
1724832820000|2024-08-28 08:13:40|105099.1|105049.1|105113.2|105063.2|105113.2|105063.2|105098.4|105048.4|29
1724832830000|2024-08-28 08:13:50|105112.8|105062.8|105114.6|105064.6|105115.9|105065.9|105112.8|105062.8|14
1724832840000|2024-08-28 08:14:00|105115.9|105065.9|105110.7|105060.7|105117|105067|105110.7|105060.7|26
1724832850000|2024-08-28 08:14:10|105111.5|105061.5|105111.4|105061.4|105112.1|105062.1|105111.1|105061.1|20
1724832860000|2024-08-28 08:14:20|105115.2|105065.2|105109.6|105059.6|105115.7|105065.7|105107.2|105057.2|30
1724832870000|2024-08-28 08:14:30|105109.9|105059.9|105112.6|105062.6|105112.8|105062.8|105106.8|105056.8|23
1724832880000|2024-08-28 08:14:40|105112.8|105062.8|105112.6|105062.6|105114.1|105064.1|105111.1|105061.1|21
1724832890000|2024-08-28 08:14:50|105112.3|105062.3|105111.9|105061.9|105112.8|105062.8|105110.9|105060.9|22
1724832900000|2024-08-28 08:15:00|105112.2|105062.2|105112.8|105062.8|105114.8|105064.8|105110.3|105060.3|42
1724832910000|2024-08-28 08:15:10|105112.5|105062.5|105117.9|105067.9|105118.7|105068.7|105112.5|105062.5|28
1724832920000|2024-08-28 08:15:20|105118.2|105068.2|105116.4|105066.4|105118.2|105068.2|105116.3|105066.3|17
1724832930000|2024-08-28 08:15:30|105116.5|105066.5|105118.8|105068.8|105118.9|105068.9|105116.4|105066.4|22
1724832940000|2024-08-28 08:15:40|105118.9|105068.9|105110.2|105060.2|105118.9|105068.9|105109.2|105059.2|26
1724832950000|2024-08-28 08:15:50|105110.4|105060.4|105099.9|105049.9|105110.4|105060.4|105099.9|105049.9|29
1724832960000|2024-08-28 08:16:00|105099.7|105049.7|105102.2|105052.2|105103|105053|105098.3|105048.3|26
1724832970000|2024-08-28 08:16:10|105102|105052|105099.9|105049.9|105102.3|105052.3|105099.4|105049.4|20
1724832980000|2024-08-28 08:16:20|105099.8|105049.8|105112.1|105062.1|105115.3|105065.3|105099.3|105049.3|33
1724832990000|2024-08-28 08:16:30|105112.7|105062.7|105100.8|105050.8|105113.3|105063.3|105100.1|105050.1|21
1724833000000|2024-08-28 08:16:40|105101.2|105051.2|105097.3|105047.3|105101.2|105051.2|105096.7|105046.7|17
1724833010000|2024-08-28 08:16:50|105097.4|105047.4|105099|105049|105102|105052|105097.3|105047.3|19
1724833020000|2024-08-28 08:17:00|105099.4|105049.4|105103.4|105053.4|105103.7|105053.7|105099.4|105049.4|28
1724833030000|2024-08-28 08:17:10|105103|105053|105108.7|105058.7|105110.8|105060.8|105102.5|105052.5|36
1724833040000|2024-08-28 08:17:20|105109.1|105059.1|105123.4|105073.4|105123.4|105073.4|105109.1|105059.1|30
1724833050000|2024-08-28 08:17:30|105123.2|105073.2|105114.1|105064.1|105123.3|105073.3|105113.7|105063.7|23
1724833060000|2024-08-28 08:17:40|105114.3|105064.3|105114.1|105064.1|105114.5|105064.5|105113.6|105063.6|16
1724833070000|2024-08-28 08:17:50|105114.2|105064.2|105116.5|105066.5|105117.6|105067.6|105112.1|105062.1|24
1724833080000|2024-08-28 08:18:00|105115.3|105065.3|105112.9|105062.9|105115.4|105065.4|105112.3|105062.3|21
1724833090000|2024-08-28 08:18:10|105112.8|105062.8|105112.4|105062.4|105113.8|105063.8|105112.2|105062.2|22
1724833100000|2024-08-28 08:18:20|105113.1|105063.1|105097.9|105047.9|105113.7|105063.7|105097.7|105047.7|41
1724833110000|2024-08-28 08:18:30|105098.2|105048.2|105103.5|105053.5|105106.6|105056.6|105097.6|105047.6|25
1724833120000|2024-08-28 08:18:40|105103.4|105053.4|105100.6|105050.6|105103.4|105053.4|105099.4|105049.4|22
1724833130000|2024-08-28 08:18:50|105101|105051|105110.6|105060.6|105110.9|105060.9|105101|105051|30
1724833140000|2024-08-28 08:19:00|105112.3|105062.3|105107|105057|105112.3|105062.3|105106.6|105056.6|17
1724833150000|2024-08-28 08:19:10|105107.5|105057.5|105111.5|105061.5|105114.5|105064.5|105107.5|105057.5|26
1724833160000|2024-08-28 08:19:20|105111.3|105061.3|105119.7|105069.7|105120.2|105070.2|105111.3|105061.3|24
1724833170000|2024-08-28 08:19:30|105119.8|105069.8|105122.1|105072.1|105122.1|105072.1|105119.8|105069.8|8
1724833180000|2024-08-28 08:19:40|105122.4|105072.4|105123.5|105073.5|105124.3|105074.3|105122.3|105072.3|22
1724833190000|2024-08-28 08:19:50|105123.4|105073.4|105121.5|105071.5|105123.4|105073.4|105121.2|105071.2|14
1724833200000|2024-08-28 08:20:00|105121.4|105071.4|105116.3|105066.3|105121.9|105071.9|105116.1|105066.1|39
1724833210000|2024-08-28 08:20:10|105116.2|105066.2|105117.8|105067.8|105118.9|105068.9|105115.9|105065.9|16
1724833220000|2024-08-28 08:20:20|105118|105068|105124.7|105074.7|105126|105076|105118|105068|19
1724833230000|2024-08-28 08:20:30|105124.3|105074.3|105143.1|105093.1|105145.2|105095.2|105124.1|105074.1|26
1724833240000|2024-08-28 08:20:40|105143|105093|105144.4|105094.4|105147.6|105097.6|105139.9|105089.9|17
1724833250000|2024-08-28 08:20:50|105144.1|105094.1|105144.3|105094.3|105145.5|105095.5|105142.1|105092.1|19
1724833260000|2024-08-28 08:21:00|105144.4|105094.4|105144.9|105094.9|105146.4|105096.4|105139.2|105089.2|27
1724833270000|2024-08-28 08:21:10|105144.5|105094.5|105125.4|105075.4|105144.5|105094.5|105122.6|105072.6|36
1724833280000|2024-08-28 08:21:20|105125.7|105075.7|105124.4|105074.4|105129.9|105079.9|105123.6|105073.6|31
1724833290000|2024-08-28 08:21:30|105125.1|105075.1|105128|105078|105129|105079|105125.1|105075.1|13
1724833300000|2024-08-28 08:21:40|105127.8|105077.8|105150.5|105100.5|105154.5|105104.5|105127.8|105077.8|46
1724833310000|2024-08-28 08:21:50|105150.9|105100.9|105134.9|105084.9|105154.7|105104.7|105134.4|105084.4|40
1724833320000|2024-08-28 08:22:00|105135|105085|105135.3|105085.3|105136.5|105086.5|105134.4|105084.4|28
1724833330000|2024-08-28 08:22:10|105135|105085|105135.2|105085.2|105136.6|105086.6|105134.3|105084.3|14
1724833340000|2024-08-28 08:22:20|105135.4|105085.4|105147.4|105097.4|105147.4|105097.4|105135.4|105085.4|17
1724833350000|2024-08-28 08:22:30|105149.7|105099.7|105147.8|105097.8|105152.4|105102.4|105145.5|105095.5|24
1724833360000|2024-08-28 08:22:40|105148.1|105098.1|105146.1|105096.1|105148.6|105098.6|105145.9|105095.9|18
1724833370000|2024-08-28 08:22:50|105145.2|105095.2|105151.3|105101.3|105153|105103|105145.2|105095.2|18
1724833380000|2024-08-28 08:23:00|105151.2|105101.2|105155|105105|105155|105105|105150.6|105100.6|18
1724833390000|2024-08-28 08:23:10|105155.4|105105.4|105160.4|105110.4|105162.2|105112.2|105154.6|105104.6|28
1724833400000|2024-08-28 08:23:20|105160.7|105110.7|105159.6|105109.6|105164.7|105114.7|105159.3|105109.3|24
1724833410000|2024-08-28 08:23:30|105159.8|105109.8|105155|105105|105161.3|105111.3|105153.9|105103.9|32
1724833420000|2024-08-28 08:23:40|105154.9|105104.9|105152.7|105102.7|105155.2|105105.2|105152.2|105102.2|19
1724833430000|2024-08-28 08:23:50|105152.8|105102.8|105160.8|105110.8|105160.8|105110.8|105152.8|105102.8|24
1724833440000|2024-08-28 08:24:00|105161.1|105111.1|105161.4|105111.4|105181.2|105131.2|105160.8|105110.8|38
1724833450000|2024-08-28 08:24:10|105181.5|105131.5|105198.7|105148.7|105199.5|105149.5|105181.5|105131.5|44
1724833460000|2024-08-28 08:24:20|105198.5|105148.5|105207.8|105157.8|105207.8|105157.8|105196.6|105146.6|49
1724833470000|2024-08-28 08:24:30|105208|105158|105208.2|105158.2|105210.7|105160.7|105205.1|105155.1|47
1724833480000|2024-08-28 08:24:40|105207.5|105157.5|105222.2|105172.2|105222.5|105172.5|105205.1|105155.1|31
1724833490000|2024-08-28 08:24:50|105222.3|105172.3|105228.3|105178.3|105229.7|105179.7|105222|105172|40
1724833500000|2024-08-28 08:25:00|105228.7|105178.7|105230.7|105180.7|105233.1|105183.1|105228.7|105178.7|37
1724833510000|2024-08-28 08:25:10|105230.4|105180.4|105245.2|105195.2|105245.3|105195.3|105229.9|105179.9|42
1724833520000|2024-08-28 08:25:20|105245.6|105195.6|105253.5|105203.5|105255.8|105205.8|105245.6|105195.6|36
1724833530000|2024-08-28 08:25:30|105253.8|105203.8|105256.4|105206.4|105257.1|105207.1|105249|105199|35
1724833540000|2024-08-28 08:25:40|105256.8|105206.8|105260.9|105210.9|105263.9|105213.9|105253.2|105203.2|49
1724833550000|2024-08-28 08:25:50|105260.8|105210.8|105250.5|105200.5|105262|105212|105248|105198|40
1724833560000|2024-08-28 08:26:00|105250.8|105200.8|105254.3|105204.3|105254.3|105204.3|105250.8|105200.8|32
1724833570000|2024-08-28 08:26:10|105253.6|105203.6|105248.9|105198.9|105253.7|105203.7|105248.9|105198.9|27
1724833580000|2024-08-28 08:26:20|105248.7|105198.7|105250.9|105200.9|105253.3|105203.3|105248.6|105198.6|27
1724833590000|2024-08-28 08:26:30|105251|105201|105246.9|105196.9|105258.7|105208.7|105246|105196|32
1724833600000|2024-08-28 08:26:40|105247|105197|105244.3|105194.3|105250.2|105200.2|105243.1|105193.1|17
1724833610000|2024-08-28 08:26:50|105246.6|105196.6|105260|105210|105260|105210|105246.3|105196.3|43
1724833620000|2024-08-28 08:27:00|105259.7|105209.7|105251.2|105201.2|105262.7|105212.7|105250.3|105200.3|43
1724833630000|2024-08-28 08:27:10|105251.3|105201.3|105253.9|105203.9|105255.7|105205.7|105251.3|105201.3|17
1724833640000|2024-08-28 08:27:20|105253.8|105203.8|105252.2|105202.2|105254.4|105204.4|105251.9|105201.9|15
1724833650000|2024-08-28 08:27:30|105252.3|105202.3|105259.7|105209.7|105260|105210|105252.1|105202.1|34
1724833660000|2024-08-28 08:27:40|105260|105210|105283.3|105233.3|105284.4|105234.4|105259.7|105209.7|47
1724833670000|2024-08-28 08:27:50|105283.6|105233.6|105271.9|105221.9|105291|105241|105270.2|105220.2|49
1724833680000|2024-08-28 08:28:00|105271.8|105221.8|105292.3|105242.3|105292.6|105242.6|105271.8|105221.8|56
1724833690000|2024-08-28 08:28:10|105292.6|105242.6|105278.3|105228.3|105299.8|105249.8|105278.3|105228.3|38
1724833700000|2024-08-28 08:28:20|105278.2|105228.2|105295.1|105245.1|105295.1|105245.1|105277.4|105227.4|47
1724833710000|2024-08-28 08:28:30|105294.8|105244.8|105292.6|105242.6|105295.8|105245.8|105288.7|105238.7|35
1724833720000|2024-08-28 08:28:40|105293.2|105243.2|105292|105242|105301|105251|105291.8|105241.8|49
1724833730000|2024-08-28 08:28:50|105290.2|105240.2|105295.5|105245.5|105306.6|105256.6|105287.9|105237.9|42
1724833740000|2024-08-28 08:29:00|105295.4|105245.4|105302.6|105252.6|105302.6|105252.6|105295.3|105245.3|42
1724833750000|2024-08-28 08:29:10|105302.5|105252.5|105312.1|105262.1|105312.1|105262.1|105302.5|105252.5|48
1724833760000|2024-08-28 08:29:20|105312.4|105262.4|105315.4|105265.4|105316.1|105266.1|105312.2|105262.2|48
1724833770000|2024-08-28 08:29:30|105315.8|105265.8|105325.2|105275.2|105330|105280|105315.8|105265.8|46
1724833780000|2024-08-28 08:29:40|105325.8|105275.8|105338.1|105288.1|105338.1|105288.1|105324.4|105274.4|37
1724833790000|2024-08-28 08:29:50|105338.2|105288.2|105333|105283|105339.1|105289.1|105323.8|105273.8|48
1724833800000|2024-08-28 08:30:00|105333.2|105283.2|105331.5|105281.5|105335|105285|105330.9|105280.9|33
1724833810000|2024-08-28 08:30:10|105331.7|105281.7|105327.3|105277.3|105340.2|105290.2|105326.7|105276.7|44
1724833820000|2024-08-28 08:30:20|105327.9|105277.9|105328.1|105278.1|105335|105285|105327.9|105277.9|35
1724833830000|2024-08-28 08:30:30|105327.9|105277.9|105329.2|105279.2|105336|105286|105326.1|105276.1|44
1724833840000|2024-08-28 08:30:40|105329.5|105279.5|105326|105276|105329.5|105279.5|105324.6|105274.6|36
1724833850000|2024-08-28 08:30:50|105325.2|105275.2|105319.2|105269.2|105325.2|105275.2|105318.3|105268.3|34
1724833860000|2024-08-28 08:31:00|105318.8|105268.8|105322.9|105272.9|105323|105273|105318.5|105268.5|46
1724833870000|2024-08-28 08:31:10|105322.3|105272.3|105326.9|105276.9|105326.9|105276.9|105321.7|105271.7|34
1724833880000|2024-08-28 08:31:20|105326.4|105276.4|105325.2|105275.2|105330|105280|105324.3|105274.3|43
1724833890000|2024-08-28 08:31:30|105325|105275|105326.4|105276.4|105326.7|105276.7|105323.9|105273.9|39
1724833900000|2024-08-28 08:31:40|105327.2|105277.2|105335.1|105285.1|105335.5|105285.5|105327.2|105277.2|44
1724833910000|2024-08-28 08:31:50|105334.9|105284.9|105334.6|105284.6|105335.1|105285.1|105333.5|105283.5|26
1724833920000|2024-08-28 08:32:00|105334.5|105284.5|105330.1|105280.1|105334.5|105284.5|105329|105279|26
1724833930000|2024-08-28 08:32:10|105329.8|105279.8|105325.3|105275.3|105329.8|105279.8|105325.2|105275.2|28
1724833940000|2024-08-28 08:32:20|105324.8|105274.8|105314|105264|105324.8|105274.8|105313|105263|42
1724833950000|2024-08-28 08:32:30|105314.1|105264.1|105325.5|105275.5|105325.7|105275.7|105314.1|105264.1|29
1724833960000|2024-08-28 08:32:40|105325.2|105275.2|105331.6|105281.6|105331.8|105281.8|105324.9|105274.9|25
1724833970000|2024-08-28 08:32:50|105332.3|105282.3|105333.3|105283.3|105336.1|105286.1|105328.6|105278.6|39
1724833980000|2024-08-28 08:33:00|105333.4|105283.4|105324.6|105274.6|105333.4|105283.4|105320.5|105270.5|38
1724833990000|2024-08-28 08:33:10|105324.4|105274.4|105313.4|105263.4|105324.7|105274.7|105313.3|105263.3|34
1724834000000|2024-08-28 08:33:20|105315.2|105265.2|105315.1|105265.1|105316.9|105266.9|105314.4|105264.4|32
1724834010000|2024-08-28 08:33:30|105315|105265|105320.2|105270.2|105320.5|105270.5|105313.2|105263.2|27
1724834020000|2024-08-28 08:33:40|105321|105271|105310.8|105260.8|105321|105271|105309.2|105259.2|41
1724834030000|2024-08-28 08:33:50|105311|105261|105350.8|105300.8|105351.6|105301.6|105307.5|105257.5|49
1724834040000|2024-08-28 08:34:00|105351.1|105301.1|105346.1|105296.1|105355.1|105305.1|105345.3|105295.3|47
1724834050000|2024-08-28 08:34:10|105346.8|105296.8|105351.3|105301.3|105353.8|105303.8|105346.8|105296.8|31
1724834060000|2024-08-28 08:34:20|105351.5|105301.5|105349|105299|105355.6|105305.6|105348.9|105298.9|30
1724834070000|2024-08-28 08:34:30|105348.7|105298.7|105344.4|105294.4|105348.7|105298.7|105344.4|105294.4|12
1724834080000|2024-08-28 08:34:40|105344.7|105294.7|105341.8|105291.8|105344.7|105294.7|105340.8|105290.8|30
1724834090000|2024-08-28 08:34:50|105341.4|105291.4|105336.3|105286.3|105341.6|105291.6|105336.1|105286.1|34
1724834100000|2024-08-28 08:35:00|105335.5|105285.5|105337.6|105287.6|105337.7|105287.7|105334.8|105284.8|25
1724834110000|2024-08-28 08:35:10|105337.5|105287.5|105339.4|105289.4|105340|105290|105336.4|105286.4|26
1724834120000|2024-08-28 08:35:20|105339|105289|105337.8|105287.8|105339.3|105289.3|105335.9|105285.9|27
1724834130000|2024-08-28 08:35:30|105338|105288|105342.7|105292.7|105346.3|105296.3|105338|105288|37
1724834140000|2024-08-28 08:35:40|105343|105293|105308.9|105258.9|105343.1|105293.1|105308.8|105258.8|32
1724834150000|2024-08-28 08:35:50|105308.7|105258.7|105306.4|105256.4|105308.9|105258.9|105302.8|105252.8|32
1724834160000|2024-08-28 08:36:00|105306|105256|105303.4|105253.4|105306.2|105256.2|105302.2|105252.2|24
1724834170000|2024-08-28 08:36:10|105303.6|105253.6|105290.4|105240.4|105304.6|105254.6|105290|105240|22
1724834180000|2024-08-28 08:36:20|105290.5|105240.5|105289.9|105239.9|105290.5|105240.5|105288.1|105238.1|28
1724834190000|2024-08-28 08:36:30|105290.1|105240.1|105286.1|105236.1|105290.1|105240.1|105285.8|105235.8|20
1724834200000|2024-08-28 08:36:40|105290.1|105240.1|105300.5|105250.5|105313.6|105263.6|105290.1|105240.1|38
1724834210000|2024-08-28 08:36:50|105300.7|105250.7|105269.4|105219.4|105301.4|105251.4|105267.9|105217.9|47
1724834220000|2024-08-28 08:37:00|105277.1|105227.1|105286.9|105236.9|105290.4|105240.4|105275.2|105225.2|52
1724834230000|2024-08-28 08:37:10|105286.1|105236.1|105277.3|105227.3|105292.3|105242.3|105274.1|105224.1|44
1724834240000|2024-08-28 08:37:20|105277.1|105227.1|105287.2|105237.2|105287.2|105237.2|105275.6|105225.6|28
1724834250000|2024-08-28 08:37:30|105286.2|105236.2|105294.5|105244.5|105296|105246|105286.2|105236.2|28
1724834260000|2024-08-28 08:37:40|105294.7|105244.7|105275.9|105225.9|105299.1|105249.1|105275.9|105225.9|32
1724834270000|2024-08-28 08:37:50|105276|105226|105271|105221|105276|105226|105271|105221|26
1724834280000|2024-08-28 08:38:00|105270.8|105220.8|105273.1|105223.1|105274.2|105224.2|105270.8|105220.8|25
1724834290000|2024-08-28 08:38:10|105273.3|105223.3|105272.1|105222.1|105273.3|105223.3|105271.4|105221.4|9
1724834300000|2024-08-28 08:38:20|105272|105222|105274.5|105224.5|105274.7|105224.7|105272|105222|10
1724834310000|2024-08-28 08:38:30|105274.8|105224.8|105270.6|105220.6|105274.8|105224.8|105268.9|105218.9|17
1724834320000|2024-08-28 08:38:40|105270.8|105220.8|105257.7|105207.7|105272.3|105222.3|105257.7|105207.7|18
1724834330000|2024-08-28 08:38:50|105257.5|105207.5|105258.6|105208.6|105258.6|105208.6|105257|105207|5
1724834340000|2024-08-28 08:39:00|105259|105209|105261.8|105211.8|105262.3|105212.3|105258.7|105208.7|17
1724834350000|2024-08-28 08:39:10|105261.9|105211.9|105265.2|105215.2|105265.6|105215.6|105261.9|105211.9|22
1724834360000|2024-08-28 08:39:20|105264.9|105214.9|105262.7|105212.7|105264.9|105214.9|105262.7|105212.7|17
1724834370000|2024-08-28 08:39:30|105262.5|105212.5|105271.3|105221.3|105272.2|105222.2|105260|105210|26
1724834380000|2024-08-28 08:39:40|105271.2|105221.2|105275.9|105225.9|105276.7|105226.7|105271.2|105221.2|13
1724834390000|2024-08-28 08:39:50|105276.1|105226.1|105283.2|105233.2|105283.8|105233.8|105276.1|105226.1|19
1724834400000|2024-08-28 08:40:00|105282.8|105232.8|105294.6|105244.6|105295|105245|105281.8|105231.8|19
1724834410000|2024-08-28 08:40:10|105294.2|105244.2|105294.4|105244.4|105298.4|105248.4|105286.5|105236.5|20
1724834420000|2024-08-28 08:40:20|105293.9|105243.9|105292|105242|105293.9|105243.9|105292|105242|8
1724834430000|2024-08-28 08:40:30|105291.5|105241.5|105294.1|105244.1|105294.2|105244.2|105291.2|105241.2|14
1724834440000|2024-08-28 08:40:40|105293.9|105243.9|105281.8|105231.8|105293.9|105243.9|105281.2|105231.2|18
1724834450000|2024-08-28 08:40:50|105281.4|105231.4|105282.9|105232.9|105283.4|105233.4|105281.2|105231.2|18
1724834460000|2024-08-28 08:41:00|105283|105233|105274.2|105224.2|105283|105233|105273.3|105223.3|13
1724834470000|2024-08-28 08:41:10|105274.7|105224.7|105274.6|105224.6|105275.3|105225.3|105273.6|105223.6|35
1724834480000|2024-08-28 08:41:20|105274.7|105224.7|105270.9|105220.9|105275.2|105225.2|105269.8|105219.8|17
1724834490000|2024-08-28 08:41:30|105270.5|105220.5|105284.9|105234.9|105286.9|105236.9|105264.9|105214.9|40
1724834500000|2024-08-28 08:41:40|105285.3|105235.3|105285.8|105235.8|105287.8|105237.8|105284.6|105234.6|33
1724834510000|2024-08-28 08:41:50|105285.6|105235.6|105284.7|105234.7|105286.1|105236.1|105282.7|105232.7|18
1724834520000|2024-08-28 08:42:00|105284.9|105234.9|105287.5|105237.5|105292.3|105242.3|105283.9|105233.9|25
1724834530000|2024-08-28 08:42:10|105288.8|105238.8|105302.5|105252.5|105309.5|105259.5|105284.4|105234.4|38
1724834540000|2024-08-28 08:42:20|105302.4|105252.4|105302.2|105252.2|105303.6|105253.6|105302|105252|17
1724834550000|2024-08-28 08:42:30|105301.9|105251.9|105302.8|105252.8|105310.5|105260.5|105301.6|105251.6|26
1724834560000|2024-08-28 08:42:40|105302.7|105252.7|105316.1|105266.1|105316.9|105266.9|105302.7|105252.7|41
1724834570000|2024-08-28 08:42:50|105315.9|105265.9|105315.5|105265.5|105315.9|105265.9|105312.9|105262.9|37
1724834580000|2024-08-28 08:43:00|105314.7|105264.7|105309.5|105259.5|105316.3|105266.3|105309.3|105259.3|33
1724834590000|2024-08-28 08:43:10|105309.9|105259.9|105326.3|105276.3|105326.5|105276.5|105309.9|105259.9|33
1724834600000|2024-08-28 08:43:20|105326|105276|105321.4|105271.4|105326.5|105276.5|105320.2|105270.2|30
1724834610000|2024-08-28 08:43:30|105321.7|105271.7|105320.1|105270.1|105326.1|105276.1|105320.1|105270.1|22
1724834620000|2024-08-28 08:43:40|105320.8|105270.8|105328.1|105278.1|105335.5|105285.5|105320.2|105270.2|42
1724834630000|2024-08-28 08:43:50|105328.4|105278.4|105348.8|105298.8|105349.5|105299.5|105328.4|105278.4|42
1724834640000|2024-08-28 08:44:00|105349.5|105299.5|105343.2|105293.2|105349.5|105299.5|105343|105293|37
1724834650000|2024-08-28 08:44:10|105342.8|105292.8|105338.2|105288.2|105345.7|105295.7|105338.2|105288.2|37
1724834660000|2024-08-28 08:44:20|105338.4|105288.4|105343.4|105293.4|105344.4|105294.4|105334.3|105284.3|29
1724834670000|2024-08-28 08:44:30|105344.2|105294.2|105348.6|105298.6|105352|105302|105343.4|105293.4|21
1724834680000|2024-08-28 08:44:40|105348.5|105298.5|105356.8|105306.8|105356.9|105306.9|105346.8|105296.8|41
1724834690000|2024-08-28 08:44:50|105355.3|105305.3|105356.4|105306.4|105356.4|105306.4|105353.4|105303.4|14
1724834700000|2024-08-28 08:45:00|105357.6|105307.6|105359.4|105309.4|105363.5|105313.5|105357.6|105307.6|31
1724834710000|2024-08-28 08:45:10|105359.1|105309.1|105353.5|105303.5|105360.1|105310.1|105353.4|105303.4|28
1724834720000|2024-08-28 08:45:20|105353.4|105303.4|105364.1|105314.1|105364.1|105314.1|105352.6|105302.6|31
1724834730000|2024-08-28 08:45:30|105364|105314|105365.3|105315.3|105369.7|105319.7|105363.5|105313.5|25
1724834740000|2024-08-28 08:45:40|105365.2|105315.2|105359.8|105309.8|105366.6|105316.6|105359.8|105309.8|30
1724834750000|2024-08-28 08:45:50|105359.5|105309.5|105356.6|105306.6|105360|105310|105356.6|105306.6|21
1724834760000|2024-08-28 08:46:00|105356.5|105306.5|105371.7|105321.7|105371.7|105321.7|105340.6|105290.6|46
1724834770000|2024-08-28 08:46:10|105371.9|105321.9|105355.8|105305.8|105372.5|105322.5|105355.8|105305.8|37
1724834780000|2024-08-28 08:46:20|105355.6|105305.6|105359.8|105309.8|105359.8|105309.8|105352.5|105302.5|30
1724834790000|2024-08-28 08:46:30|105359.7|105309.7|105363.5|105313.5|105363.6|105313.6|105359.5|105309.5|25
1724834800000|2024-08-28 08:46:40|105363.3|105313.3|105340.7|105290.7|105363.9|105313.9|105340.7|105290.7|35
1724834810000|2024-08-28 08:46:50|105340.4|105290.4|105335.9|105285.9|105343|105293|105335.9|105285.9|35
1724834820000|2024-08-28 08:47:00|105337.4|105287.4|105327.7|105277.7|105342|105292|105327.7|105277.7|34
1724834830000|2024-08-28 08:47:10|105339|105289|105344.1|105294.1|105344.8|105294.8|105338.3|105288.3|34
1724834840000|2024-08-28 08:47:20|105344.3|105294.3|105323.5|105273.5|105346.9|105296.9|105323|105273|31
1724834850000|2024-08-28 08:47:30|105323.2|105273.2|105317.6|105267.6|105323.2|105273.2|105316.7|105266.7|21
1724834860000|2024-08-28 08:47:40|105318.4|105268.4|105321.7|105271.7|105322.1|105272.1|105317.5|105267.5|25
1724834870000|2024-08-28 08:47:50|105321.5|105271.5|105321.5|105271.5|105326.6|105276.6|105320.5|105270.5|31
1724834880000|2024-08-28 08:48:00|105320.5|105270.5|105293.2|105243.2|105323.5|105273.5|105284.1|105234.1|45
1724834890000|2024-08-28 08:48:10|105293|105243|105296.2|105246.2|105296.2|105246.2|105288.5|105238.5|33
1724834900000|2024-08-28 08:48:20|105295.6|105245.6|105304.5|105254.5|105306|105256|105293.9|105243.9|35
1724834910000|2024-08-28 08:48:30|105305.3|105255.3|105318.8|105268.8|105320.6|105270.6|105305.3|105255.3|40
1724834920000|2024-08-28 08:48:40|105319.7|105269.7|105317.1|105267.1|105319.7|105269.7|105313.2|105263.2|22
1724834930000|2024-08-28 08:48:50|105317.4|105267.4|105314.1|105264.1|105317.4|105267.4|105314.1|105264.1|10
1724834940000|2024-08-28 08:49:00|105313.8|105263.8|105298.1|105248.1|105313.8|105263.8|105288.5|105238.5|34
1724834950000|2024-08-28 08:49:10|105298.8|105248.8|105298.5|105248.5|105304.3|105254.3|105298.5|105248.5|30
1724834960000|2024-08-28 08:49:20|105298.8|105248.8|105308.6|105258.6|105308.6|105258.6|105298.8|105248.8|20
1724834970000|2024-08-28 08:49:30|105306.8|105256.8|105299.7|105249.7|105308.6|105258.6|105299.5|105249.5|26
1724834980000|2024-08-28 08:49:40|105300|105250|105303.1|105253.1|105306.3|105256.3|105300|105250|27
1724834990000|2024-08-28 08:49:50|105302.8|105252.8|105297.1|105247.1|105305.4|105255.4|105296.6|105246.6|30
1724835000000|2024-08-28 08:50:00|105298.9|105248.9|105297.2|105247.2|105299|105249|105296.9|105246.9|23
1724835010000|2024-08-28 08:50:10|105299|105249|105292.2|105242.2|105299|105249|105292.2|105242.2|22
1724835020000|2024-08-28 08:50:20|105292.7|105242.7|105293.3|105243.3|105294.9|105244.9|105291.3|105241.3|36
1724835030000|2024-08-28 08:50:30|105292.9|105242.9|105293.8|105243.8|105294.3|105244.3|105292.1|105242.1|33
1724835040000|2024-08-28 08:50:40|105294.2|105244.2|105301.6|105251.6|105301.6|105251.6|105293.8|105243.8|41
1724835050000|2024-08-28 08:50:50|105301.7|105251.7|105301|105251|105309|105259|105301|105251|27
1724835060000|2024-08-28 08:51:00|105300.9|105250.9|105303.8|105253.8|105304.7|105254.7|105299.9|105249.9|22
1724835070000|2024-08-28 08:51:10|105302.5|105252.5|105278.7|105228.7|105303.8|105253.8|105278.7|105228.7|36
1724835080000|2024-08-28 08:51:20|105279.3|105229.3|105278.6|105228.6|105284.7|105234.7|105278.6|105228.6|49
1724835090000|2024-08-28 08:51:30|105277.6|105227.6|105274.2|105224.2|105278.2|105228.2|105273.6|105223.6|34
1724835100000|2024-08-28 08:51:40|105274.4|105224.4|105284.9|105234.9|105284.9|105234.9|105274.4|105224.4|28
1724835110000|2024-08-28 08:51:50|105283.6|105233.6|105285.7|105235.7|105286.9|105236.9|105282.1|105232.1|47
1724835120000|2024-08-28 08:52:00|105286|105236|105309.7|105259.7|105314.2|105264.2|105286|105236|34
1724835130000|2024-08-28 08:52:10|105310|105260|105303.2|105253.2|105310.1|105260.1|105302.5|105252.5|41
1724835140000|2024-08-28 08:52:20|105302.9|105252.9|105298.2|105248.2|105306.2|105256.2|105297.6|105247.6|37
1724835150000|2024-08-28 08:52:30|105298.5|105248.5|105298.5|105248.5|105299.3|105249.3|105295.6|105245.6|23
1724835160000|2024-08-28 08:52:40|105298.6|105248.6|105304.9|105254.9|105304.9|105254.9|105298.1|105248.1|27
1724835170000|2024-08-28 08:52:50|105305.3|105255.3|105311.4|105261.4|105314.5|105264.5|105304|105254|51
1724835180000|2024-08-28 08:53:00|105312.2|105262.2|105312.3|105262.3|105312.7|105262.7|105309.7|105259.7|50
1724835190000|2024-08-28 08:53:10|105312.7|105262.7|105328.3|105278.3|105329.3|105279.3|105310.6|105260.6|46
1724835200000|2024-08-28 08:53:20|105328.9|105278.9|105328.4|105278.4|105328.9|105278.9|105322.9|105272.9|39
1724835210000|2024-08-28 08:53:30|105330.6|105280.6|105336.7|105286.7|105342.8|105292.8|105330.6|105280.6|46
1724835220000|2024-08-28 08:53:40|105336.6|105286.6|105318.1|105268.1|105337.4|105287.4|105318|105268|50
1724835230000|2024-08-28 08:53:50|105318.3|105268.3|105318.3|105268.3|105320|105270|105304.4|105254.4|38
1724835240000|2024-08-28 08:54:00|105318.2|105268.2|105315.2|105265.2|105321.8|105271.8|105315.2|105265.2|29
1724835250000|2024-08-28 08:54:10|105315.7|105265.7|105320.9|105270.9|105322.4|105272.4|105314.3|105264.3|38
1724835260000|2024-08-28 08:54:20|105320.4|105270.4|105324.7|105274.7|105324.7|105274.7|105320|105270|41
1724835270000|2024-08-28 08:54:30|105325.3|105275.3|105321.6|105271.6|105328|105278|105318.5|105268.5|36
1724835280000|2024-08-28 08:54:40|105321.2|105271.2|105322.3|105272.3|105326.3|105276.3|105321.2|105271.2|33
1724835290000|2024-08-28 08:54:50|105322.6|105272.6|105317.6|105267.6|105322.7|105272.7|105316.3|105266.3|17
1724835300000|2024-08-28 08:55:00|105317.9|105267.9|105312.6|105262.6|105319.8|105269.8|105298.6|105248.6|50
1724835310000|2024-08-28 08:55:10|105312.9|105262.9|105309.5|105259.5|105314.4|105264.4|105309.5|105259.5|22
1724835320000|2024-08-28 08:55:20|105309.8|105259.8|105296.4|105246.4|105310.6|105260.6|105296.2|105246.2|46
1724835330000|2024-08-28 08:55:30|105295.5|105245.5|105302.1|105252.1|105304.4|105254.4|105295.5|105245.5|20
1724835340000|2024-08-28 08:55:40|105302.2|105252.2|105304.9|105254.9|105306.2|105256.2|105302.1|105252.1|20
1724835350000|2024-08-28 08:55:50|105304.8|105254.8|105309.9|105259.9|105312.1|105262.1|105302.7|105252.7|19
1724835360000|2024-08-28 08:56:00|105310.9|105260.9|105303.5|105253.5|105313|105263|105300.9|105250.9|47
1724835370000|2024-08-28 08:56:10|105303.4|105253.4|105302.9|105252.9|105304.8|105254.8|105302.7|105252.7|27
1724835380000|2024-08-28 08:56:20|105303.2|105253.2|105292.1|105242.1|105303.6|105253.6|105292.1|105242.1|24
1724835390000|2024-08-28 08:56:30|105292|105242|105292.6|105242.6|105292.8|105242.8|105291.5|105241.5|27
1724835400000|2024-08-28 08:56:40|105292.7|105242.7|105289.2|105239.2|105294.3|105244.3|105289.2|105239.2|39
1724835410000|2024-08-28 08:56:50|105290.4|105240.4|105287.1|105237.1|105292|105242|105281.6|105231.6|43
1724835420000|2024-08-28 08:57:00|105287.4|105237.4|105278.1|105228.1|105288.4|105238.4|105278.1|105228.1|11
1724835430000|2024-08-28 08:57:10|105275.8|105225.8|105271.4|105221.4|105275.8|105225.8|105268.1|105218.1|44
1724835440000|2024-08-28 08:57:20|105271|105221|105268.2|105218.2|105272.4|105222.4|105267.5|105217.5|33
1724835450000|2024-08-28 08:57:30|105268.1|105218.1|105272.7|105222.7|105273.2|105223.2|105268.1|105218.1|20
1724835460000|2024-08-28 08:57:40|105272.6|105222.6|105264.1|105214.1|105272.8|105222.8|105264|105214|18
1724835470000|2024-08-28 08:57:50|105264.9|105214.9|105271.5|105221.5|105272.1|105222.1|105264.9|105214.9|23
1724835480000|2024-08-28 08:58:00|105271.3|105221.3|105270.1|105220.1|105278|105228|105269.4|105219.4|32
1724835490000|2024-08-28 08:58:10|105270.4|105220.4|105271.5|105221.5|105272.5|105222.5|105267.9|105217.9|23
1724835500000|2024-08-28 08:58:20|105271.7|105221.7|105279.3|105229.3|105279.4|105229.4|105271.7|105221.7|38
1724835510000|2024-08-28 08:58:30|105279|105229|105277.5|105227.5|105279|105229|105275.5|105225.5|24
1724835520000|2024-08-28 08:58:40|105278.9|105228.9|105279.8|105229.8|105280.5|105230.5|105278.1|105228.1|17
1724835530000|2024-08-28 08:58:50|105279.4|105229.4|105276.4|105226.4|105279.4|105229.4|105270.4|105220.4|27
1724835540000|2024-08-28 08:59:00|105276|105226|105272|105222|105279.1|105229.1|105268.6|105218.6|27
1724835550000|2024-08-28 08:59:10|105271.9|105221.9|105294.7|105244.7|105294.7|105244.7|105271|105221|35
1724835560000|2024-08-28 08:59:20|105295|105245|105300.8|105250.8|105301.5|105251.5|105295|105245|41
1724835570000|2024-08-28 08:59:30|105302.1|105252.1|105301.4|105251.4|105313.3|105263.3|105301.4|105251.4|41
1724835580000|2024-08-28 08:59:40|105301|105251|105302.5|105252.5|105303.4|105253.4|105300.6|105250.6|26
1724835590000|2024-08-28 08:59:50|105303.1|105253.1|105303.7|105253.7|105303.9|105253.9|105301.1|105251.1|28
1724835600000|2024-08-28 09:00:00|105303.4|105253.4|105303.6|105253.6|105305|105255|105301.8|105251.8|26
1724835610000|2024-08-28 09:00:10|105303.3|105253.3|105291.6|105241.6|105303.3|105253.3|105291.6|105241.6|39
1724835620000|2024-08-28 09:00:20|105291.1|105241.1|105287.8|105237.8|105294|105244|105287.8|105237.8|36
1724835630000|2024-08-28 09:00:30|105288|105238|105285.1|105235.1|105288.1|105238.1|105283.4|105233.4|28
1724835640000|2024-08-28 09:00:40|105286.6|105236.6|105294.8|105244.8|105296.8|105246.8|105284.2|105234.2|37
1724835650000|2024-08-28 09:00:50|105293.6|105243.6|105309.6|105259.6|105311.3|105261.3|105293.6|105243.6|39
1724835660000|2024-08-28 09:01:00|105309.5|105259.5|105306.8|105256.8|105312.9|105262.9|105306|105256|23
1724835670000|2024-08-28 09:01:10|105311.8|105261.8|105310.8|105260.8|105311.8|105261.8|105310.2|105260.2|23
1724835680000|2024-08-28 09:01:20|105311.2|105261.2|105311.3|105261.3|105312.6|105262.6|105311.2|105261.2|15
1724835690000|2024-08-28 09:01:30|105310.8|105260.8|105311.6|105261.6|105311.8|105261.8|105309.6|105259.6|18
1724835700000|2024-08-28 09:01:40|105311.7|105261.7|105315|105265|105315.5|105265.5|105311.6|105261.6|14
1724835710000|2024-08-28 09:01:50|105315.2|105265.2|105320.3|105270.3|105321.3|105271.3|105315|105265|27
1724835720000|2024-08-28 09:02:00|105320.2|105270.2|105323|105273|105323.2|105273.2|105320.2|105270.2|22
1724835730000|2024-08-28 09:02:10|105322.9|105272.9|105341|105291|105341.5|105291.5|105321.1|105271.1|30
1724835740000|2024-08-28 09:02:20|105340.9|105290.9|105333|105283|105341.5|105291.5|105333|105283|30
1724835750000|2024-08-28 09:02:30|105333.2|105283.2|105340|105290|105343.1|105293.1|105333|105283|35
1724835760000|2024-08-28 09:02:40|105339.7|105289.7|105337.7|105287.7|105341.4|105291.4|105337.1|105287.1|30
1724835770000|2024-08-28 09:02:50|105337.8|105287.8|105305.5|105255.5|105344.5|105294.5|105305.5|105255.5|48
1724835780000|2024-08-28 09:03:00|105304.6|105254.6|105309|105259|105310.2|105260.2|105302.2|105252.2|34
1724835790000|2024-08-28 09:03:10|105310.8|105260.8|105328.2|105278.2|105329.6|105279.6|105310.8|105260.8|32
1724835800000|2024-08-28 09:03:20|105328.1|105278.1|105340.7|105290.7|105340.7|105290.7|105328.1|105278.1|34
1724835810000|2024-08-28 09:03:30|105340.9|105290.9|105333.8|105283.8|105348.8|105298.8|105333.8|105283.8|47
1724835820000|2024-08-28 09:03:40|105335.4|105285.4|105329.1|105279.1|105335.4|105285.4|105325|105275|42
1724835830000|2024-08-28 09:03:50|105329.2|105279.2|105331.5|105281.5|105335.7|105285.7|105328.5|105278.5|35
1724835840000|2024-08-28 09:04:00|105331.6|105281.6|105334.3|105284.3|105335.8|105285.8|105330.4|105280.4|27
1724835850000|2024-08-28 09:04:10|105334.9|105284.9|105333.6|105283.6|105336.1|105286.1|105332|105282|38
1724835860000|2024-08-28 09:04:20|105335.1|105285.1|105324.9|105274.9|105335.1|105285.1|105323.2|105273.2|40
1724835870000|2024-08-28 09:04:30|105324.6|105274.6|105308.4|105258.4|105327.1|105277.1|105306.4|105256.4|46
1724835880000|2024-08-28 09:04:40|105308.3|105258.3|105307.6|105257.6|105308.4|105258.4|105305.9|105255.9|24
1724835890000|2024-08-28 09:04:50|105307.5|105257.5|105296.6|105246.6|105307.5|105257.5|105291|105241|52
1724835900000|2024-08-28 09:05:00|105298.6|105248.6|105299.8|105249.8|105301.1|105251.1|105295.2|105245.2|36
1724835910000|2024-08-28 09:05:10|105299.4|105249.4|105295.8|105245.8|105301.8|105251.8|105295.8|105245.8|27
1724835920000|2024-08-28 09:05:20|105294.2|105244.2|105294.5|105244.5|105296.2|105246.2|105292.8|105242.8|13
1724835930000|2024-08-28 09:05:30|105293.9|105243.9|105296.5|105246.5|105297|105247|105293.7|105243.7|19
1724835940000|2024-08-28 09:05:40|105296.1|105246.1|105296.5|105246.5|105298.7|105248.7|105293.2|105243.2|32
1724835950000|2024-08-28 09:05:50|105296.6|105246.6|105297.6|105247.6|105299.5|105249.5|105296.3|105246.3|20
1724835960000|2024-08-28 09:06:00|105297.8|105247.8|105292.5|105242.5|105299.8|105249.8|105285.4|105235.4|46
1724835970000|2024-08-28 09:06:10|105292.2|105242.2|105270.3|105220.3|105292.2|105242.2|105270.3|105220.3|26
1724835980000|2024-08-28 09:06:20|105270.9|105220.9|105265.1|105215.1|105271.4|105221.4|105264|105214|18
1724835990000|2024-08-28 09:06:30|105264.6|105214.6|105263.5|105213.5|105266|105216|105261.5|105211.5|19
1724836000000|2024-08-28 09:06:40|105269.6|105219.6|105267.2|105217.2|105271.2|105221.2|105265.9|105215.9|22
1724836010000|2024-08-28 09:06:50|105267.3|105217.3|105267.9|105217.9|105268.3|105218.3|105264.5|105214.5|28
1724836020000|2024-08-28 09:07:00|105267.8|105217.8|105267.5|105217.5|105270.4|105220.4|105267.2|105217.2|27
1724836030000|2024-08-28 09:07:10|105267.4|105217.4|105265.6|105215.6|105268.1|105218.1|105264.1|105214.1|32
1724836040000|2024-08-28 09:07:20|105265.9|105215.9|105268.1|105218.1|105268.1|105218.1|105264.2|105214.2|17
1724836050000|2024-08-28 09:07:30|105268.3|105218.3|105268.4|105218.4|105269.5|105219.5|105267.1|105217.1|25
1724836060000|2024-08-28 09:07:40|105268.2|105218.2|105266.8|105216.8|105269.3|105219.3|105265.2|105215.2|27
1724836070000|2024-08-28 09:07:50|105265.7|105215.7|105260.4|105210.4|105267.9|105217.9|105257.2|105207.2|53
1724836080000|2024-08-28 09:08:00|105261.1|105211.1|105249|105199|105263.9|105213.9|105243.7|105193.7|45
1724836090000|2024-08-28 09:08:10|105250.5|105200.5|105250.4|105200.4|105252.8|105202.8|105248.9|105198.9|38
1724836100000|2024-08-28 09:08:20|105250.2|105200.2|105236.5|105186.5|105250.2|105200.2|105232.7|105182.7|44
1724836110000|2024-08-28 09:08:30|105237.2|105187.2|105243.6|105193.6|105243.7|105193.7|105232|105182|37
1724836120000|2024-08-28 09:08:40|105242.3|105192.3|105237.4|105187.4|105242.3|105192.3|105234.2|105184.2|39
1724836130000|2024-08-28 09:08:50|105236.4|105186.4|105230.8|105180.8|105239.2|105189.2|105222.4|105172.4|51
1724836140000|2024-08-28 09:09:00|105230.6|105180.6|105238.8|105188.8|105244.1|105194.1|105230.6|105180.6|53
1724836150000|2024-08-28 09:09:10|105239.3|105189.3|105245.9|105195.9|105246.3|105196.3|105232.1|105182.1|38
1724836160000|2024-08-28 09:09:20|105245.3|105195.3|105236|105186|105246.3|105196.3|105234.4|105184.4|41
1724836170000|2024-08-28 09:09:30|105237|105187|105239.2|105189.2|105242.1|105192.1|105236.5|105186.5|23
1724836180000|2024-08-28 09:09:40|105239.4|105189.4|105237|105187|105239.4|105189.4|105230.1|105180.1|32
1724836190000|2024-08-28 09:09:50|105238.8|105188.8|105235.1|105185.1|105239.1|105189.1|105235.1|105185.1|15
1724836200000|2024-08-28 09:10:00|105234.4|105184.4|105228.7|105178.7|105235.8|105185.8|105228|105178|31
1724836210000|2024-08-28 09:10:10|105229.5|105179.5|105221.9|105171.9|105229.5|105179.5|105220.2|105170.2|32
1724836220000|2024-08-28 09:10:20|105221.6|105171.6|105224.3|105174.3|105225.9|105175.9|105219.6|105169.6|26
1724836230000|2024-08-28 09:10:30|105224.2|105174.2|105226.4|105176.4|105227.4|105177.4|105222.8|105172.8|19
1724836240000|2024-08-28 09:10:40|105226.6|105176.6|105221.2|105171.2|105226.7|105176.7|105221.2|105171.2|17
1724836250000|2024-08-28 09:10:50|105220.9|105170.9|105230.9|105180.9|105231|105181|105220.2|105170.2|33
1724836260000|2024-08-28 09:11:00|105231|105181|105243.9|105193.9|105246.7|105196.7|105231|105181|36
1724836270000|2024-08-28 09:11:10|105243|105193|105240|105190|105243|105193|105238.2|105188.2|41
1724836280000|2024-08-28 09:11:20|105239.9|105189.9|105200.1|105150.1|105242.2|105192.2|105194.4|105144.4|45
1724836290000|2024-08-28 09:11:30|105200.2|105150.2|105190.5|105140.5|105200.2|105150.2|105189.8|105139.8|19
1724836300000|2024-08-28 09:11:40|105190.1|105140.1|105185.9|105135.9|105190.1|105140.1|105185.9|105135.9|12
1724836310000|2024-08-28 09:11:50|105185.8|105135.8|105187.6|105137.6|105190.9|105140.9|105182.3|105132.3|32
1724836320000|2024-08-28 09:12:00|105187.2|105137.2|105193.3|105143.3|105193.8|105143.8|105187.2|105137.2|30
1724836330000|2024-08-28 09:12:10|105193.6|105143.6|105203.9|105153.9|105205.3|105155.3|105193.6|105143.6|38
1724836340000|2024-08-28 09:12:20|105204.1|105154.1|105197.6|105147.6|105204.1|105154.1|105195.5|105145.5|36
1724836350000|2024-08-28 09:12:30|105195.8|105145.8|105187.5|105137.5|105195.8|105145.8|105186.5|105136.5|22
1724836360000|2024-08-28 09:12:40|105187.7|105137.7|105188|105138|105191.4|105141.4|105187|105137|13
1724836370000|2024-08-28 09:12:50|105188.5|105138.5|105187|105137|105188.9|105138.9|105186.2|105136.2|28
1724836380000|2024-08-28 09:13:00|105186.8|105136.8|105178.5|105128.5|105188.5|105138.5|105177.2|105127.2|30
1724836390000|2024-08-28 09:13:10|105178.6|105128.6|105187.1|105137.1|105187.1|105137.1|105178|105128|22
1724836400000|2024-08-28 09:13:20|105192.3|105142.3|105198.3|105148.3|105199.2|105149.2|105191.9|105141.9|35
1724836410000|2024-08-28 09:13:30|105200.6|105150.6|105197.1|105147.1|105201|105151|105193|105143|30
1724836420000|2024-08-28 09:13:40|105197.4|105147.4|105201.7|105151.7|105204.7|105154.7|105193.4|105143.4|36
1724836430000|2024-08-28 09:13:50|105203|105153|105207.1|105157.1|105207.9|105157.9|105202.7|105152.7|26
1724836440000|2024-08-28 09:14:00|105205.6|105155.6|105219.7|105169.7|105229.9|105179.9|105200.1|105150.1|23
1724836450000|2024-08-28 09:14:10|105219.5|105169.5|105233|105183|105233|105183|105219.4|105169.4|44
1724836460000|2024-08-28 09:14:20|105232.3|105182.3|105238.2|105188.2|105242.1|105192.1|105232.3|105182.3|28
1724836470000|2024-08-28 09:14:30|105238|105188|105226.8|105176.8|105238|105188|105226.6|105176.6|27
1724836480000|2024-08-28 09:14:40|105226.9|105176.9|105197.8|105147.8|105226.9|105176.9|105197.4|105147.4|38
1724836490000|2024-08-28 09:14:50|105198.2|105148.2|105196.6|105146.6|105198.2|105148.2|105195.8|105145.8|35
1724836500000|2024-08-28 09:15:00|105196.2|105146.2|105186.1|105136.1|105196.2|105146.2|105185.8|105135.8|39
1724836510000|2024-08-28 09:15:10|105185.8|105135.8|105179.2|105129.2|105185.8|105135.8|105179.2|105129.2|30
1724836520000|2024-08-28 09:15:20|105179.5|105129.5|105200.7|105150.7|105200.8|105150.8|105178.6|105128.6|31
1724836530000|2024-08-28 09:15:30|105201.3|105151.3|105215.1|105165.1|105215.1|105165.1|105199.7|105149.7|36
1724836540000|2024-08-28 09:15:40|105213.1|105163.1|105207.5|105157.5|105213.8|105163.8|105204.7|105154.7|48
1724836550000|2024-08-28 09:15:50|105208|105158|105195.4|105145.4|105209.1|105159.1|105194.5|105144.5|38
1724836560000|2024-08-28 09:16:00|105194.6|105144.6|105200.2|105150.2|105201.7|105151.7|105194.6|105144.6|22
1724836570000|2024-08-28 09:16:10|105200.1|105150.1|105187.4|105137.4|105200.3|105150.3|105184|105134|35
1724836580000|2024-08-28 09:16:20|105187.3|105137.3|105189.4|105139.4|105189.4|105139.4|105186.5|105136.5|27
1724836590000|2024-08-28 09:16:30|105190.2|105140.2|105185.9|105135.9|105194.3|105144.3|105185.9|105135.9|41
1724836600000|2024-08-28 09:16:40|105184.8|105134.8|105184.4|105134.4|105186|105136|105182.7|105132.7|27
1724836610000|2024-08-28 09:16:50|105184.5|105134.5|105189.2|105139.2|105193.7|105143.7|105184.5|105134.5|43
1724836620000|2024-08-28 09:17:00|105188.7|105138.7|105183.5|105133.5|105189.2|105139.2|105183.3|105133.3|32
1724836630000|2024-08-28 09:17:10|105183.1|105133.1|105185.8|105135.8|105188.9|105138.9|105180.7|105130.7|45
1724836640000|2024-08-28 09:17:20|105185.2|105135.2|105185|105135|105187.3|105137.3|105182|105132|28
1724836650000|2024-08-28 09:17:30|105184.7|105134.7|105180.5|105130.5|105186.1|105136.1|105180.5|105130.5|28
1724836660000|2024-08-28 09:17:40|105180.7|105130.7|105186|105136|105186.4|105136.4|105179.5|105129.5|28
1724836670000|2024-08-28 09:17:50|105185.7|105135.7|105184.9|105134.9|105186.7|105136.7|105184.6|105134.6|26
1724836680000|2024-08-28 09:18:00|105185.3|105135.3|105176.4|105126.4|105186.6|105136.6|105176|105126|39
1724836690000|2024-08-28 09:18:10|105176.5|105126.5|105182|105132|105183.3|105133.3|105176.4|105126.4|34
1724836700000|2024-08-28 09:18:20|105182.1|105132.1|105216.9|105166.9|105218.5|105168.5|105182.1|105132.1|39
1724836710000|2024-08-28 09:18:30|105216.3|105166.3|105217.7|105167.7|105221.5|105171.5|105214.5|105164.5|39
1724836720000|2024-08-28 09:18:40|105218|105168|105213.5|105163.5|105218|105168|105212.3|105162.3|33
1724836730000|2024-08-28 09:18:50|105212.7|105162.7|105218.3|105168.3|105219.6|105169.6|105212.7|105162.7|23
1724836740000|2024-08-28 09:19:00|105217.9|105167.9|105211.2|105161.2|105217.9|105167.9|105208.1|105158.1|35
1724836750000|2024-08-28 09:19:10|105211.5|105161.5|105206.3|105156.3|105211.5|105161.5|105204.8|105154.8|57
1724836760000|2024-08-28 09:19:20|105206.1|105156.1|105187.7|105137.7|105206.4|105156.4|105186.8|105136.8|31
1724836770000|2024-08-28 09:19:30|105187.9|105137.9|105184.8|105134.8|105188.8|105138.8|105184.2|105134.2|19
1724836780000|2024-08-28 09:19:40|105184.6|105134.6|105189.1|105139.1|105189.1|105139.1|105184.3|105134.3|16
1724836790000|2024-08-28 09:19:50|105189|105139|105185.7|105135.7|105189|105139|105183.1|105133.1|21
1724836800000|2024-08-28 09:20:00|105185.4|105135.4|105188|105138|105191.2|105141.2|105185.1|105135.1|18
1724836810000|2024-08-28 09:20:10|105188.1|105138.1|105193.4|105143.4|105195.1|105145.1|105188.1|105138.1|22
1724836820000|2024-08-28 09:20:20|105193.5|105143.5|105190.7|105140.7|105193.5|105143.5|105190.2|105140.2|22
1724836830000|2024-08-28 09:20:30|105191|105141|105192|105142|105192|105142|105188.8|105138.8|22
1724836840000|2024-08-28 09:20:40|105192.1|105142.1|105198.1|105148.1|105200|105150|105192.1|105142.1|31
1724836850000|2024-08-28 09:20:50|105198.6|105148.6|105208.5|105158.5|105215.1|105165.1|105198.6|105148.6|39
1724836860000|2024-08-28 09:21:00|105208.8|105158.8|105204.3|105154.3|105208.9|105158.9|105201.2|105151.2|38
1724836870000|2024-08-28 09:21:10|105204.4|105154.4|105215.2|105165.2|105215.3|105165.3|105203.9|105153.9|29
1724836880000|2024-08-28 09:21:20|105215.4|105165.4|105213.7|105163.7|105215.5|105165.5|105212.3|105162.3|23
1724836890000|2024-08-28 09:21:30|105213.5|105163.5|105222.1|105172.1|105222.2|105172.2|105213.5|105163.5|28
1724836900000|2024-08-28 09:21:40|105221.5|105171.5|105224|105174|105226.7|105176.7|105221.2|105171.2|26
1724836910000|2024-08-28 09:21:50|105224.1|105174.1|105219|105169|105231.7|105181.7|105219|105169|40
1724836920000|2024-08-28 09:22:00|105218.2|105168.2|105196.2|105146.2|105225.1|105175.1|105193.7|105143.7|40
1724836930000|2024-08-28 09:22:10|105197.5|105147.5|105198.4|105148.4|105199.3|105149.3|105194.6|105144.6|25
1724836940000|2024-08-28 09:22:20|105199|105149|105210.5|105160.5|105210.8|105160.8|105199|105149|44
1724836950000|2024-08-28 09:22:30|105210|105160|105212.5|105162.5|105213|105163|105208.3|105158.3|20
1724836960000|2024-08-28 09:22:40|105212.6|105162.6|105205.8|105155.8|105212.7|105162.7|105204.1|105154.1|17
1724836970000|2024-08-28 09:22:50|105205.6|105155.6|105205|105155|105208.6|105158.6|105204.8|105154.8|21
1724836980000|2024-08-28 09:23:00|105204.9|105154.9|105156.2|105106.2|105205.9|105155.9|105155.2|105105.2|37
1724836990000|2024-08-28 09:23:10|105156.4|105106.4|105156.4|105106.4|105163|105113|105156.4|105106.4|31
1724837000000|2024-08-28 09:23:20|105157.4|105107.4|105150.3|105100.3|105159.2|105109.2|105150.3|105100.3|20
1724837010000|2024-08-28 09:23:30|105150|105100|105136.7|105086.7|105150.6|105100.6|105133.1|105083.1|36
1724837020000|2024-08-28 09:23:40|105136.2|105086.2|105131.5|105081.5|105136.9|105086.9|105131.3|105081.3|26
1724837030000|2024-08-28 09:23:50|105131.8|105081.8|105131.9|105081.9|105132.6|105082.6|105128|105078|32
1724837040000|2024-08-28 09:24:00|105132.2|105082.2|105135.1|105085.1|105135.4|105085.4|105129.8|105079.8|33
1724837050000|2024-08-28 09:24:10|105135.3|105085.3|105135|105085|105139.8|105089.8|105134.7|105084.7|37
1724837060000|2024-08-28 09:24:20|105135.4|105085.4|105139.4|105089.4|105139.4|105089.4|105135.4|105085.4|23
1724837070000|2024-08-28 09:24:30|105139.5|105089.5|105137.1|105087.1|105139.5|105089.5|105136.4|105086.4|22
1724837080000|2024-08-28 09:24:40|105136.9|105086.9|105146.2|105096.2|105146.2|105096.2|105136.8|105086.8|32
1724837090000|2024-08-28 09:24:50|105147.2|105097.2|105145.6|105095.6|105159|105109|105145.5|105095.5|42
1724837100000|2024-08-28 09:25:00|105145.5|105095.5|105159.3|105109.3|105162|105112|105140.9|105090.9|51
1724837110000|2024-08-28 09:25:10|105158.9|105108.9|105139.3|105089.3|105158.9|105108.9|105139.3|105089.3|40
1724837120000|2024-08-28 09:25:20|105137.7|105087.7|105149.1|105099.1|105149.8|105099.8|105132.8|105082.8|47
1724837130000|2024-08-28 09:25:30|105149.2|105099.2|105149.1|105099.1|105151.9|105101.9|105148.9|105098.9|28
1724837140000|2024-08-28 09:25:40|105148.8|105098.8|105145.3|105095.3|105150.3|105100.3|105136.7|105086.7|38
1724837150000|2024-08-28 09:25:50|105143.5|105093.5|105140.2|105090.2|105144.4|105094.4|105138.9|105088.9|32
1724837160000|2024-08-28 09:26:00|105140.5|105090.5|105140.2|105090.2|105145.4|105095.4|105133.5|105083.5|47
1724837170000|2024-08-28 09:26:10|105140.4|105090.4|105153.6|105103.6|105154.2|105104.2|105140.2|105090.2|55
1724837180000|2024-08-28 09:26:20|105154.5|105104.5|105148.9|105098.9|105157.3|105107.3|105146.8|105096.8|36
1724837190000|2024-08-28 09:26:30|105148.4|105098.4|105149|105099|105151.2|105101.2|105145.7|105095.7|37
1724837200000|2024-08-28 09:26:40|105149.4|105099.4|105151.3|105101.3|105152.4|105102.4|105149.1|105099.1|30
1724837210000|2024-08-28 09:26:50|105150.9|105100.9|105140.2|105090.2|105150.9|105100.9|105140|105090|33
1724837220000|2024-08-28 09:27:00|105140.3|105090.3|105143.2|105093.2|105143.7|105093.7|105139.3|105089.3|34
1724837230000|2024-08-28 09:27:10|105142.8|105092.8|105142.4|105092.4|105145.5|105095.5|105142.3|105092.3|36
1724837240000|2024-08-28 09:27:20|105142|105092|105144.4|105094.4|105144.9|105094.9|105141.3|105091.3|32
1724837250000|2024-08-28 09:27:30|105144.2|105094.2|105132.4|105082.4|105151.2|105101.2|105131.2|105081.2|59
1724837260000|2024-08-28 09:27:40|105132.3|105082.3|105125.9|105075.9|105134.1|105084.1|105125.6|105075.6|28
1724837270000|2024-08-28 09:27:50|105126|105076|105125.3|105075.3|105129.8|105079.8|105121.3|105071.3|17
1724837280000|2024-08-28 09:28:00|105125.6|105075.6|105126.9|105076.9|105129.7|105079.7|105125.2|105075.2|29
1724837290000|2024-08-28 09:28:10|105127.3|105077.3|105129.2|105079.2|105131.6|105081.6|105127.3|105077.3|30
1724837300000|2024-08-28 09:28:20|105129.9|105079.9|105121.3|105071.3|105129.9|105079.9|105121.3|105071.3|41
1724837310000|2024-08-28 09:28:30|105121.5|105071.5|105130.2|105080.2|105130.7|105080.7|105121.5|105071.5|37
1724837320000|2024-08-28 09:28:40|105130.1|105080.1|105130.3|105080.3|105131.3|105081.3|105128.4|105078.4|21
1724837330000|2024-08-28 09:28:50|105130.2|105080.2|105117.1|105067.1|105130.3|105080.3|105116.3|105066.3|20
1724837340000|2024-08-28 09:29:00|105117.4|105067.4|105118.5|105068.5|105119.3|105069.3|105116.9|105066.9|36
1724837350000|2024-08-28 09:29:10|105118.1|105068.1|105131.9|105081.9|105132.9|105082.9|105117.3|105067.3|31
1724837360000|2024-08-28 09:29:20|105132.1|105082.1|105129.3|105079.3|105132.7|105082.7|105129.3|105079.3|24
1724837370000|2024-08-28 09:29:30|105129.1|105079.1|105130.1|105080.1|105131.2|105081.2|105127.4|105077.4|31
1724837380000|2024-08-28 09:29:40|105130.5|105080.5|105127.8|105077.8|105131.3|105081.3|105127.2|105077.2|21
1724837390000|2024-08-28 09:29:50|105128|105078|105130.9|105080.9|105131.1|105081.1|105127.7|105077.7|18
1724837400000|2024-08-28 09:30:00|105130.5|105080.5|105134.6|105084.6|105135.6|105085.6|105130.5|105080.5|29
1724837410000|2024-08-28 09:30:10|105134.1|105084.1|105140|105090|105141.2|105091.2|105131.8|105081.8|25
1724837420000|2024-08-28 09:30:20|105141.3|105091.3|105153.4|105103.4|105153.4|105103.4|105141.3|105091.3|24
1724837430000|2024-08-28 09:30:30|105153.6|105103.6|105154.3|105104.3|105157.7|105107.7|105153.2|105103.2|28
1724837440000|2024-08-28 09:30:40|105154.5|105104.5|105162|105112|105164.9|105114.9|105154.5|105104.5|35
1724837450000|2024-08-28 09:30:50|105161.1|105111.1|105159.6|105109.6|105164.3|105114.3|105159.2|105109.2|41
1724837460000|2024-08-28 09:31:00|105159.1|105109.1|105148.4|105098.4|105159.5|105109.5|105148.2|105098.2|37
1724837470000|2024-08-28 09:31:10|105148.6|105098.6|105146.5|105096.5|105151.4|105101.4|105146.5|105096.5|29
1724837480000|2024-08-28 09:31:20|105146.6|105096.6|105136.7|105086.7|105146.9|105096.9|105136.1|105086.1|44
1724837490000|2024-08-28 09:31:30|105136.4|105086.4|105148.8|105098.8|105148.9|105098.9|105135.9|105085.9|34
1724837500000|2024-08-28 09:31:40|105148.4|105098.4|105135.8|105085.8|105148.6|105098.6|105135.4|105085.4|29
1724837510000|2024-08-28 09:31:50|105135.9|105085.9|105130.3|105080.3|105136.3|105086.3|105127.4|105077.4|47
1724837520000|2024-08-28 09:32:00|105131.1|105081.1|105133|105083|105136.7|105086.7|105131.1|105081.1|28
1724837530000|2024-08-28 09:32:10|105132.7|105082.7|105128|105078|105132.8|105082.8|105126|105076|36
1724837540000|2024-08-28 09:32:20|105128.3|105078.3|105129.4|105079.4|105137.2|105087.2|105127.8|105077.8|32
1724837550000|2024-08-28 09:32:30|105129.9|105079.9|105129.4|105079.4|105129.9|105079.9|105129.1|105079.1|15
1724837560000|2024-08-28 09:32:40|105130.3|105080.3|105126.4|105076.4|105130.3|105080.3|105125.4|105075.4|26
1724837570000|2024-08-28 09:32:50|105126.3|105076.3|105133.4|105083.4|105135.4|105085.4|105126.3|105076.3|31
1724837580000|2024-08-28 09:33:00|105133.5|105083.5|105133.3|105083.3|105133.5|105083.5|105132.9|105082.9|15
1724837590000|2024-08-28 09:33:10|105133.6|105083.6|105139.8|105089.8|105140.1|105090.1|105132.7|105082.7|23
1724837600000|2024-08-28 09:33:20|105140|105090|105133.1|105083.1|105140.9|105090.9|105133.1|105083.1|32
1724837610000|2024-08-28 09:33:30|105133.2|105083.2|105137.7|105087.7|105137.7|105087.7|105130.6|105080.6|22
1724837620000|2024-08-28 09:33:40|105137.4|105087.4|105150|105100|105150.1|105100.1|105133.4|105083.4|38
1724837630000|2024-08-28 09:33:50|105149.7|105099.7|105141.6|105091.6|105149.7|105099.7|105132.7|105082.7|40
1724837640000|2024-08-28 09:34:00|105142.4|105092.4|105142.8|105092.8|105144|105094|105135|105085|49
1724837650000|2024-08-28 09:34:10|105142.9|105092.9|105140|105090|105145|105095|105137.8|105087.8|28
1724837660000|2024-08-28 09:34:20|105141.3|105091.3|105138.2|105088.2|105141.3|105091.3|105135.5|105085.5|27
1724837670000|2024-08-28 09:34:30|105138.6|105088.6|105138.5|105088.5|105139|105089|105138|105088|14
1724837680000|2024-08-28 09:34:40|105138.1|105088.1|105135.7|105085.7|105138.1|105088.1|105133.2|105083.2|27
1724837690000|2024-08-28 09:34:50|105135.8|105085.8|105134.3|105084.3|105136|105086|105133.6|105083.6|33
1724837700000|2024-08-28 09:35:00|105134|105084|105132.4|105082.4|105134|105084|105121.3|105071.3|34
1724837710000|2024-08-28 09:35:10|105131.3|105081.3|105131.3|105081.3|105132.9|105082.9|105129|105079|27
1724837720000|2024-08-28 09:35:20|105131.1|105081.1|105152.9|105102.9|105152.9|105102.9|105131.1|105081.1|31
1724837730000|2024-08-28 09:35:30|105153|105103|105154.5|105104.5|105155.3|105105.3|105138.3|105088.3|37
1724837740000|2024-08-28 09:35:40|105153.8|105103.8|105156.9|105106.9|105156.9|105106.9|105152.9|105102.9|28
1724837750000|2024-08-28 09:35:50|105156.8|105106.8|105148.9|105098.9|105157|105107|105148.6|105098.6|31
1724837760000|2024-08-28 09:36:00|105148.4|105098.4|105158.2|105108.2|105158.3|105108.3|105139.4|105089.4|30
1724837770000|2024-08-28 09:36:10|105158.6|105108.6|105155.9|105105.9|105158.6|105108.6|105155.1|105105.1|14
1724837780000|2024-08-28 09:36:20|105155.7|105105.7|105151.1|105101.1|105155.7|105105.7|105148.8|105098.8|23
1724837790000|2024-08-28 09:36:30|105150.8|105100.8|105147.3|105097.3|105151.5|105101.5|105147.3|105097.3|18
1724837800000|2024-08-28 09:36:40|105145.7|105095.7|105143.1|105093.1|105145.7|105095.7|105139.7|105089.7|33
1724837810000|2024-08-28 09:36:50|105142.5|105092.5|105135.7|105085.7|105142.5|105092.5|105135.1|105085.1|33
1724837820000|2024-08-28 09:37:00|105135.8|105085.8|105123.7|105073.7|105135.9|105085.9|105121.3|105071.3|40
1724837830000|2024-08-28 09:37:10|105122.9|105072.9|105128.7|105078.7|105129.9|105079.9|105122.9|105072.9|28
1724837840000|2024-08-28 09:37:20|105128.8|105078.8|105127.5|105077.5|105130.3|105080.3|105126.2|105076.2|32
1724837850000|2024-08-28 09:37:30|105127.8|105077.8|105128.1|105078.1|105129|105079|105126.2|105076.2|26
1724837860000|2024-08-28 09:37:40|105128|105078|105123.2|105073.2|105128|105078|105122.5|105072.5|22
1724837870000|2024-08-28 09:37:50|105122.9|105072.9|105132.9|105082.9|105139.2|105089.2|105122.9|105072.9|34
1724837880000|2024-08-28 09:38:00|105132.4|105082.4|105139.1|105089.1|105141.6|105091.6|105132.3|105082.3|37
1724837890000|2024-08-28 09:38:10|105139.4|105089.4|105146.6|105096.6|105146.9|105096.9|105139.4|105089.4|31
1724837900000|2024-08-28 09:38:20|105146.5|105096.5|105144.1|105094.1|105146.5|105096.5|105144.1|105094.1|13
1724837910000|2024-08-28 09:38:30|105144.3|105094.3|105168.3|105118.3|105168.3|105118.3|105144.3|105094.3|29
1724837920000|2024-08-28 09:38:40|105169.7|105119.7|105176|105126|105179.8|105129.8|105167|105117|50
1724837930000|2024-08-28 09:38:50|105175.6|105125.6|105200.9|105150.9|105201.4|105151.4|105175.6|105125.6|42
1724837940000|2024-08-28 09:39:00|105199.1|105149.1|105195.3|105145.3|105199.5|105149.5|105193.7|105143.7|32
1724837950000|2024-08-28 09:39:10|105194.6|105144.6|105189.9|105139.9|105194.6|105144.6|105188.8|105138.8|19
1724837960000|2024-08-28 09:39:20|105189.5|105139.5|105182.1|105132.1|105190.3|105140.3|105180.1|105130.1|30
1724837970000|2024-08-28 09:39:30|105180.7|105130.7|105183.1|105133.1|105183.2|105133.2|105180.7|105130.7|17
1724837980000|2024-08-28 09:39:40|105183|105133|105183.4|105133.4|105185.9|105135.9|105183|105133|24
1724837990000|2024-08-28 09:39:50|105183.3|105133.3|105176.6|105126.6|105184.9|105134.9|105175.6|105125.6|33
1724838000000|2024-08-28 09:40:00|105176.2|105126.2|105182.5|105132.5|105182.7|105132.7|105174.6|105124.6|24
1724838010000|2024-08-28 09:40:10|105182.9|105132.9|105187.6|105137.6|105187.8|105137.8|105182.9|105132.9|24
1724838020000|2024-08-28 09:40:20|105187.4|105137.4|105194.2|105144.2|105194.2|105144.2|105187.2|105137.2|23
1724838030000|2024-08-28 09:40:30|105194.1|105144.1|105191.7|105141.7|105196.4|105146.4|105189.9|105139.9|25
1724838040000|2024-08-28 09:40:40|105191|105141|105188.9|105138.9|105191|105141|105187|105137|22
1724838050000|2024-08-28 09:40:50|105188.8|105138.8|105184.5|105134.5|105189|105139|105184.5|105134.5|27
1724838060000|2024-08-28 09:41:00|105184.1|105134.1|105172.7|105122.7|105184.1|105134.1|105170.5|105120.5|24
1724838070000|2024-08-28 09:41:10|105172.8|105122.8|105165.3|105115.3|105174.9|105124.9|105165.3|105115.3|36
1724838080000|2024-08-28 09:41:20|105163.4|105113.4|105156.6|105106.6|105163.4|105113.4|105156.6|105106.6|41
1724838090000|2024-08-28 09:41:30|105156.2|105106.2|105143.4|105093.4|105156.2|105106.2|105142.9|105092.9|38
1724838100000|2024-08-28 09:41:40|105143.7|105093.7|105151.8|105101.8|105153|105103|105137.9|105087.9|37
1724838110000|2024-08-28 09:41:50|105153|105103|105147.2|105097.2|105153.1|105103.1|105146.5|105096.5|28
1724838120000|2024-08-28 09:42:00|105147.6|105097.6|105137.8|105087.8|105149.7|105099.7|105136.1|105086.1|36
1724838130000|2024-08-28 09:42:10|105138.2|105088.2|105130.3|105080.3|105138.2|105088.2|105125.7|105075.7|42
1724838140000|2024-08-28 09:42:20|105130.2|105080.2|105149.5|105099.5|105152.1|105102.1|105130|105080|46
1724838150000|2024-08-28 09:42:30|105149.1|105099.1|105159.7|105109.7|105162|105112|105149.1|105099.1|43
1724838160000|2024-08-28 09:42:40|105160.2|105110.2|105153.3|105103.3|105160.9|105110.9|105150.8|105100.8|44
1724838170000|2024-08-28 09:42:50|105153.4|105103.4|105157.7|105107.7|105162.6|105112.6|105152.8|105102.8|36
1724838180000|2024-08-28 09:43:00|105157.1|105107.1|105159.5|105109.5|105160.8|105110.8|105156.3|105106.3|33
1724838190000|2024-08-28 09:43:10|105157.8|105107.8|105158.5|105108.5|105158.7|105108.7|105156.3|105106.3|21
1724838200000|2024-08-28 09:43:20|105157.9|105107.9|105160.3|105110.3|105162.3|105112.3|105157.8|105107.8|32
1724838210000|2024-08-28 09:43:30|105160.5|105110.5|105170.4|105120.4|105170.6|105120.6|105159.9|105109.9|47
1724838220000|2024-08-28 09:43:40|105171.9|105121.9|105184.5|105134.5|105185.8|105135.8|105171.5|105121.5|47
1724838230000|2024-08-28 09:43:50|105184.9|105134.9|105192.6|105142.6|105192.6|105142.6|105184.9|105134.9|43
1724838240000|2024-08-28 09:44:00|105191.9|105141.9|105189.9|105139.9|105192.3|105142.3|105188.1|105138.1|38
1724838250000|2024-08-28 09:44:10|105189.7|105139.7|105192.1|105142.1|105192.1|105142.1|105183.3|105133.3|32
1724838260000|2024-08-28 09:44:20|105195|105145|105168.7|105118.7|105196.5|105146.5|105168.5|105118.5|50
1724838270000|2024-08-28 09:44:30|105168.3|105118.3|105177.5|105127.5|105178.2|105128.2|105168.3|105118.3|15
1724838280000|2024-08-28 09:44:40|105177.6|105127.6|105181.5|105131.5|105184.1|105134.1|105176.2|105126.2|43
1724838290000|2024-08-28 09:44:50|105181.4|105131.4|105166.1|105116.1|105181.5|105131.5|105166.1|105116.1|46
1724838300000|2024-08-28 09:45:00|105164.9|105114.9|105164.6|105114.6|105173.5|105123.5|105163.9|105113.9|37
1724838310000|2024-08-28 09:45:10|105165.6|105115.6|105169.1|105119.1|105169.3|105119.3|105158.1|105108.1|44
1724838320000|2024-08-28 09:45:20|105169.4|105119.4|105164.5|105114.5|105169.5|105119.5|105161.1|105111.1|58
1724838330000|2024-08-28 09:45:30|105163.8|105113.8|105163.3|105113.3|105166.5|105116.5|105162.5|105112.5|32
1724838340000|2024-08-28 09:45:40|105163.4|105113.4|105178.5|105128.5|105179.8|105129.8|105161.8|105111.8|40
1724838350000|2024-08-28 09:45:50|105178.6|105128.6|105181.7|105131.7|105185.3|105135.3|105177.5|105127.5|48
1724838360000|2024-08-28 09:46:00|105181.5|105131.5|105182.7|105132.7|105183.8|105133.8|105181.1|105131.1|20
1724838370000|2024-08-28 09:46:10|105182.5|105132.5|105183.9|105133.9|105185|105135|105180.9|105130.9|36
1724838380000|2024-08-28 09:46:20|105183.8|105133.8|105188.3|105138.3|105191.6|105141.6|105182|105132|42
1724838390000|2024-08-28 09:46:30|105188.2|105138.2|105188.1|105138.1|105189.9|105139.9|105184.8|105134.8|37
1724838400000|2024-08-28 09:46:40|105187.3|105137.3|105191|105141|105192.7|105142.7|105186.8|105136.8|40
1724838410000|2024-08-28 09:46:50|105191.3|105141.3|105191.9|105141.9|105193.7|105143.7|105187.1|105137.1|39
1724838420000|2024-08-28 09:47:00|105192.3|105142.3|105197.5|105147.5|105197.5|105147.5|105192.2|105142.2|39
1724838430000|2024-08-28 09:47:10|105203|105153|105208.3|105158.3|105215.6|105165.6|105203|105153|51
1724838440000|2024-08-28 09:47:20|105209.4|105159.4|105203.2|105153.2|105209.5|105159.5|105202|105152|38
1724838450000|2024-08-28 09:47:30|105203.3|105153.3|105205.8|105155.8|105208.1|105158.1|105203.3|105153.3|29
1724838460000|2024-08-28 09:47:40|105205.7|105155.7|105211.2|105161.2|105214.5|105164.5|105204.4|105154.4|27
1724838470000|2024-08-28 09:47:50|105209.7|105159.7|105200.5|105150.5|105210.3|105160.3|105200.5|105150.5|45
1724838480000|2024-08-28 09:48:00|105198|105148|105179|105129|105198|105148|105177.9|105127.9|48
1724838490000|2024-08-28 09:48:10|105178.9|105128.9|105185.5|105135.5|105185.5|105135.5|105174.1|105124.1|35
1724838500000|2024-08-28 09:48:20|105185.9|105135.9|105198.4|105148.4|105202.7|105152.7|105185.8|105135.8|57
1724838510000|2024-08-28 09:48:30|105198.1|105148.1|105215.8|105165.8|105215.8|105165.8|105197.2|105147.2|46
1724838520000|2024-08-28 09:48:40|105214.8|105164.8|105222.8|105172.8|105224.6|105174.6|105214.7|105164.7|41
1724838530000|2024-08-28 09:48:50|105222.9|105172.9|105216.6|105166.6|105222.9|105172.9|105216.2|105166.2|37
1724838540000|2024-08-28 09:49:00|105216.1|105166.1|105219.2|105169.2|105219.7|105169.7|105215.7|105165.7|30
1724838550000|2024-08-28 09:49:10|105218.4|105168.4|105216.4|105166.4|105218.5|105168.5|105211|105161|44
1724838560000|2024-08-28 09:49:20|105216.3|105166.3|105197|105147|105218.1|105168.1|105196.3|105146.3|46
1724838570000|2024-08-28 09:49:30|105197.4|105147.4|105201.4|105151.4|105202.2|105152.2|105197.4|105147.4|56
1724838580000|2024-08-28 09:49:40|105201.8|105151.8|105194.6|105144.6|105202.2|105152.2|105194.1|105144.1|34
1724838590000|2024-08-28 09:49:50|105194.3|105144.3|105195.4|105145.4|105195.5|105145.5|105192.5|105142.5|26
1724838600000|2024-08-28 09:50:00|105195.9|105145.9|105200.1|105150.1|105200.1|105150.1|105195.7|105145.7|35
1724838610000|2024-08-28 09:50:10|105203.2|105153.2|105198.6|105148.6|105203.8|105153.8|105197.5|105147.5|41
1724838620000|2024-08-28 09:50:20|105198.7|105148.7|105194.4|105144.4|105199.6|105149.6|105194.4|105144.4|47
1724838630000|2024-08-28 09:50:30|105193.6|105143.6|105192.7|105142.7|105194.6|105144.6|105185.9|105135.9|34
1724838640000|2024-08-28 09:50:40|105192.4|105142.4|105185.5|105135.5|105193.4|105143.4|105185.5|105135.5|49
1724838650000|2024-08-28 09:50:50|105185.6|105135.6|105175.7|105125.7|105185.6|105135.6|105158.1|105108.1|48
1724838660000|2024-08-28 09:51:00|105175.4|105125.4|105160.7|105110.7|105176|105126|105160.6|105110.6|30
1724838670000|2024-08-28 09:51:10|105160.4|105110.4|105161.5|105111.5|105163|105113|105158.9|105108.9|26
1724838680000|2024-08-28 09:51:20|105161.2|105111.2|105145.6|105095.6|105161.2|105111.2|105142|105092|50
1724838690000|2024-08-28 09:51:30|105145.8|105095.8|105145.4|105095.4|105145.8|105095.8|105144.1|105094.1|18
1724838700000|2024-08-28 09:51:40|105145.5|105095.5|105158|105108|105159.4|105109.4|105145.5|105095.5|27
1724838710000|2024-08-28 09:51:50|105158.5|105108.5|105134.1|105084.1|105159.6|105109.6|105134.1|105084.1|47
1724838720000|2024-08-28 09:52:00|105134.2|105084.2|105132.9|105082.9|105134.6|105084.6|105130.1|105080.1|31
1724838730000|2024-08-28 09:52:10|105134.4|105084.4|105131.6|105081.6|105134.4|105084.4|105131.6|105081.6|28
1724838740000|2024-08-28 09:52:20|105131.3|105081.3|105143.4|105093.4|105143.4|105093.4|105131.3|105081.3|39
1724838750000|2024-08-28 09:52:30|105143|105093|105150.2|105100.2|105150.2|105100.2|105143|105093|33
1724838760000|2024-08-28 09:52:40|105150.6|105100.6|105149.7|105099.7|105153.3|105103.3|105149.7|105099.7|31
1724838770000|2024-08-28 09:52:50|105149.8|105099.8|105136.3|105086.3|105151.9|105101.9|105134.6|105084.6|23
1724838780000|2024-08-28 09:53:00|105136.4|105086.4|105139.9|105089.9|105144.4|105094.4|105135.2|105085.2|34
1724838790000|2024-08-28 09:53:10|105139.3|105089.3|105132.2|105082.2|105139.3|105089.3|105130.4|105080.4|41
1724838800000|2024-08-28 09:53:20|105132|105082|105134.6|105084.6|105135.2|105085.2|105131.6|105081.6|29
1724838810000|2024-08-28 09:53:30|105134.2|105084.2|105137.8|105087.8|105138.4|105088.4|105133.5|105083.5|27
1724838820000|2024-08-28 09:53:40|105138.3|105088.3|105142|105092|105147.2|105097.2|105138.3|105088.3|38
1724838830000|2024-08-28 09:53:50|105141.2|105091.2|105147.5|105097.5|105154.7|105104.7|105141.2|105091.2|21
1724838840000|2024-08-28 09:54:00|105147.8|105097.8|105163.3|105113.3|105163.9|105113.9|105143.4|105093.4|35
1724838850000|2024-08-28 09:54:10|105163.4|105113.4|105152|105102|105164.7|105114.7|105148.6|105098.6|38
1724838860000|2024-08-28 09:54:20|105152.4|105102.4|105148.6|105098.6|105153.6|105103.6|105144.9|105094.9|19
1724838870000|2024-08-28 09:54:30|105148.7|105098.7|105149|105099|105152|105102|105148.5|105098.5|12
1724838880000|2024-08-28 09:54:40|105148.9|105098.9|105133.5|105083.5|105151.9|105101.9|105133.4|105083.4|38
1724838890000|2024-08-28 09:54:50|105132.7|105082.7|105123.1|105073.1|105133.4|105083.4|105122.1|105072.1|18
1724838900000|2024-08-28 09:55:00|105123.2|105073.2|105131.9|105081.9|105134.9|105084.9|105119.2|105069.2|37
1724838910000|2024-08-28 09:55:10|105131.4|105081.4|105130.2|105080.2|105132.1|105082.1|105129.5|105079.5|22
1724838920000|2024-08-28 09:55:20|105129.8|105079.8|105125.3|105075.3|105129.8|105079.8|105123.8|105073.8|23
1724838930000|2024-08-28 09:55:30|105125.4|105075.4|105126.8|105076.8|105126.8|105076.8|105125.3|105075.3|7
1724838940000|2024-08-28 09:55:40|105126.5|105076.5|105138.5|105088.5|105138.5|105088.5|105125.7|105075.7|20
1724838950000|2024-08-28 09:55:50|105138.6|105088.6|105131|105081|105139.5|105089.5|105130|105080|25
1724838960000|2024-08-28 09:56:00|105131.7|105081.7|105142.6|105092.6|105147|105097|105131.7|105081.7|33
1724838970000|2024-08-28 09:56:10|105143.3|105093.3|105137.9|105087.9|105143.5|105093.5|105134.7|105084.7|32
1724838980000|2024-08-28 09:56:20|105138.2|105088.2|105127.9|105077.9|105138.6|105088.6|105127.7|105077.7|21
1724838990000|2024-08-28 09:56:30|105128.5|105078.5|105141|105091|105142.5|105092.5|105128.5|105078.5|31
1724839000000|2024-08-28 09:56:40|105141.2|105091.2|105131.5|105081.5|105141.6|105091.6|105131.5|105081.5|44
1724839010000|2024-08-28 09:56:50|105131.6|105081.6|105137.3|105087.3|105137.3|105087.3|105126.5|105076.5|23
1724839020000|2024-08-28 09:57:00|105136.9|105086.9|105136.8|105086.8|105139.1|105089.1|105134.2|105084.2|34
1724839030000|2024-08-28 09:57:10|105136.5|105086.5|105130.9|105080.9|105136.5|105086.5|105130.9|105080.9|22
1724839040000|2024-08-28 09:57:20|105130.3|105080.3|105132|105082|105133.1|105083.1|105125.6|105075.6|26
1724839050000|2024-08-28 09:57:30|105131.8|105081.8|105127.6|105077.6|105134.4|105084.4|105120.6|105070.6|29
1724839060000|2024-08-28 09:57:40|105127.7|105077.7|105120.7|105070.7|105127.7|105077.7|105120.7|105070.7|18
1724839070000|2024-08-28 09:57:50|105120.4|105070.4|105111.2|105061.2|105120.9|105070.9|105111.2|105061.2|18
1724839080000|2024-08-28 09:58:00|105111.3|105061.3|105112.4|105062.4|105114.2|105064.2|105110.9|105060.9|10
1724839090000|2024-08-28 09:58:10|105112.2|105062.2|105120.5|105070.5|105129.5|105079.5|105112.2|105062.2|31
1724839100000|2024-08-28 09:58:20|105120.9|105070.9|105106.3|105056.3|105123.3|105073.3|105105.9|105055.9|26
1724839110000|2024-08-28 09:58:30|105106.4|105056.4|105114|105064|105117.3|105067.3|105106.3|105056.3|22
1724839120000|2024-08-28 09:58:40|105114.2|105064.2|105109.2|105059.2|105116.5|105066.5|105109.2|105059.2|31
1724839130000|2024-08-28 09:58:50|105109.7|105059.7|105119.7|105069.7|105120.3|105070.3|105109.7|105059.7|26
1724839140000|2024-08-28 09:59:00|105119.6|105069.6|105119.3|105069.3|105124.8|105074.8|105119.2|105069.2|30
1724839150000|2024-08-28 09:59:10|105118.8|105068.8|105116.4|105066.4|105118.8|105068.8|105116.4|105066.4|16
1724839160000|2024-08-28 09:59:20|105116.3|105066.3|105115.6|105065.6|105119.3|105069.3|105114.9|105064.9|21
1724839170000|2024-08-28 09:59:30|105115.5|105065.5|105106.3|105056.3|105115.5|105065.5|105106.3|105056.3|20
1724839180000|2024-08-28 09:59:40|105106.4|105056.4|105105.9|105055.9|105110.4|105060.4|105105.6|105055.6|27
1724839190000|2024-08-28 09:59:50|105106|105056|105105|105055|105109.3|105059.3|105104.2|105054.2|42
1724839200000|2024-08-28 10:00:00|105105.2|105055.2|105092.8|105042.8|105105.2|105067.3|105087.8|105041.4|41
1724839210000|2024-08-28 10:00:10|105092.6|105042.6|105092.9|105042.9|105092.9|105042.9|105091.7|105041.7|11
1724839220000|2024-08-28 10:00:20|105093|105043|105118.1|105068.1|105118.2|105068.2|105093|105043|47
1724839230000|2024-08-28 10:00:30|105118.5|105068.5|105126.3|105076.3|105132.5|105082.5|105118.5|105068.5|35
1724839240000|2024-08-28 10:00:40|105126.4|105076.4|105129.1|105079.1|105129.8|105079.8|105121.6|105071.6|34
1724839250000|2024-08-28 10:00:50|105129.2|105079.2|105142.9|105092.9|105142.9|105092.9|105125.7|105075.7|44
1724839260000|2024-08-28 10:01:00|105142.8|105092.8|105143.4|105093.4|105143.4|105093.4|105138.5|105088.5|36
1724839270000|2024-08-28 10:01:10|105142.5|105092.5|105140.3|105090.3|105142.5|105092.5|105139.3|105089.3|34
1724839280000|2024-08-28 10:01:20|105140.8|105090.8|105135.4|105085.4|105143.6|105093.6|105135.1|105085.1|29
1724839290000|2024-08-28 10:01:30|105135.5|105085.5|105146.3|105096.3|105146.3|105096.3|105135.1|105085.1|17
1724839300000|2024-08-28 10:01:40|105146.2|105096.2|105132.2|105082.2|105148.5|105098.5|105120.9|105070.9|32
1724839310000|2024-08-28 10:01:50|105132.5|105082.5|105140.3|105090.3|105141.3|105091.3|105132.5|105082.5|25
1724839320000|2024-08-28 10:02:00|105140.2|105090.2|105131.8|105081.8|105140.2|105090.2|105131.5|105081.5|34
1724839330000|2024-08-28 10:02:10|105130.8|105080.8|105118.3|105068.3|105130.8|105080.8|105118.1|105068.1|43
1724839340000|2024-08-28 10:02:20|105118.7|105068.7|105130.1|105080.1|105133|105083|105117.1|105067.1|39
1724839350000|2024-08-28 10:02:30|105130.3|105080.3|105131.3|105081.3|105131.4|105081.4|105129|105079|23
1724839360000|2024-08-28 10:02:40|105131|105081|105135.3|105085.3|105135.4|105085.4|105129.7|105079.7|31
1724839370000|2024-08-28 10:02:50|105135.1|105085.1|105138.1|105088.1|105138.6|105088.6|105133.8|105083.8|29
1724839380000|2024-08-28 10:03:00|105138.6|105088.6|105139.2|105089.2|105144.8|105094.8|105138.6|105088.6|28
1724839390000|2024-08-28 10:03:10|105138.9|105088.9|105135.7|105085.7|105138.9|105088.9|105134.8|105084.8|30
1724839400000|2024-08-28 10:03:20|105135.6|105085.6|105138.9|105088.9|105139.7|105089.7|105132.5|105082.5|22
1724839410000|2024-08-28 10:03:30|105139.7|105089.7|105166.9|105116.9|105167.1|105117.1|105138.9|105088.9|29
1724839420000|2024-08-28 10:03:40|105168.4|105118.4|105173.4|105123.4|105174.2|105124.2|105168.4|105118.4|21
1724839430000|2024-08-28 10:03:50|105173.7|105123.7|105177.5|105127.5|105177.5|105127.5|105169.7|105119.7|25
1724839440000|2024-08-28 10:04:00|105177.4|105127.4|105175.3|105125.3|105177.6|105127.6|105175.2|105125.2|23
1724839450000|2024-08-28 10:04:10|105175.4|105125.4|105164.1|105114.1|105175.4|105125.4|105161.2|105111.2|25
1724839460000|2024-08-28 10:04:20|105164|105114|105162.5|105112.5|105165.8|105115.8|105157.8|105107.8|37
1724839470000|2024-08-28 10:04:30|105162|105112|105155.8|105105.8|105162|105112|105150.7|105100.7|37
1724839480000|2024-08-28 10:04:40|105156.5|105106.5|105158.8|105108.8|105163.4|105113.4|105156.5|105106.5|38
1724839490000|2024-08-28 10:04:50|105159.1|105109.1|105157.9|105107.9|105159.1|105109.1|105156.7|105106.7|24
1724839500000|2024-08-28 10:05:00|105158.1|105108.1|105158.7|105108.7|105159.4|105109.4|105151.6|105101.6|38
1724839510000|2024-08-28 10:05:10|105158.2|105108.2|105156.7|105106.7|105159|105109|105156.6|105106.6|33
1724839520000|2024-08-28 10:05:20|105157.9|105107.9|105148|105098|105159.9|105109.9|105147.8|105097.8|25
1724839530000|2024-08-28 10:05:30|105147.9|105097.9|105159|105109|105159.4|105109.4|105144.6|105094.6|29
1724839540000|2024-08-28 10:05:40|105159.3|105109.3|105164.2|105114.2|105164.9|105114.9|105159.3|105109.3|18
1724839550000|2024-08-28 10:05:50|105164.1|105114.1|105165.9|105115.9|105169.6|105119.6|105164.1|105114.1|23
1724839560000|2024-08-28 10:06:00|105165.3|105115.3|105153.8|105103.8|105165.8|105115.8|105153|105103|28
1724839570000|2024-08-28 10:06:10|105154|105104|105148.3|105098.3|105154|105104|105148.3|105098.3|26
1724839580000|2024-08-28 10:06:20|105148.1|105098.1|105148.3|105098.3|105152.7|105102.7|105148.1|105098.1|27
1724839590000|2024-08-28 10:06:30|105148|105098|105144.5|105094.5|105148.4|105098.4|105144.5|105094.5|20
1724839600000|2024-08-28 10:06:40|105144.4|105094.4|105141.7|105091.7|105146.1|105096.1|105141.5|105091.5|22
1724839610000|2024-08-28 10:06:50|105141.4|105091.4|105145.6|105095.6|105146.8|105096.8|105140.3|105090.3|19
1724839620000|2024-08-28 10:07:00|105145.2|105095.2|105148.3|105098.3|105149|105099|105144.6|105094.6|29
1724839630000|2024-08-28 10:07:10|105148.2|105098.2|105137.3|105087.3|105148.2|105098.2|105137.3|105087.3|27
1724839640000|2024-08-28 10:07:20|105137.1|105087.1|105132.1|105082.1|105137.1|105087.1|105131.1|105081.1|17
1724839650000|2024-08-28 10:07:30|105132.5|105082.5|105141.6|105091.6|105141.7|105091.7|105132|105082|40
1724839660000|2024-08-28 10:07:40|105141.1|105091.1|105148.1|105098.1|105148.1|105098.1|105141.1|105091.1|23
1724839670000|2024-08-28 10:07:50|105147.9|105097.9|105152.1|105102.1|105152.2|105102.2|105146|105096|22
1724839680000|2024-08-28 10:08:00|105151.7|105101.7|105157.2|105107.2|105157.7|105107.7|105151.7|105101.7|23
1724839690000|2024-08-28 10:08:10|105157|105107|105158.9|105108.9|105158.9|105108.9|105156.6|105106.6|12
1724839700000|2024-08-28 10:08:20|105161.4|105111.4|105164.8|105114.8|105165.1|105115.1|105161.4|105111.4|21
1724839710000|2024-08-28 10:08:30|105164.9|105114.9|105165.6|105115.6|105166.3|105116.3|105164.9|105114.9|7
1724839720000|2024-08-28 10:08:40|105165.2|105115.2|105161.2|105111.2|105165.6|105115.6|105159.3|105109.3|20
1724839730000|2024-08-28 10:08:50|105161.6|105111.6|105157.7|105107.7|105161.6|105111.6|105157.4|105107.4|19
1724839740000|2024-08-28 10:09:00|105157.8|105107.8|105157.9|105107.9|105159.6|105109.6|105157.8|105107.8|16
1724839750000|2024-08-28 10:09:10|105157.7|105107.7|105163.7|105113.7|105169.5|105119.5|105153.3|105103.3|30
1724839760000|2024-08-28 10:09:20|105163.5|105113.5|105175.9|105125.9|105177.5|105127.5|105163|105113|36
1724839770000|2024-08-28 10:09:30|105176.2|105126.2|105168.1|105118.1|105178.4|105128.4|105162.5|105112.5|29
1724839780000|2024-08-28 10:09:40|105168.4|105118.4|105175.8|105125.8|105176.7|105126.7|105168.4|105118.4|29
1724839790000|2024-08-28 10:09:50|105175.9|105125.9|105167.1|105117.1|105176.1|105126.1|105164.2|105114.2|30
1724839800000|2024-08-28 10:10:00|105167.2|105117.2|105166.9|105116.9|105168.5|105118.5|105163.6|105113.6|28
1724839810000|2024-08-28 10:10:10|105168|105118|105169.5|105119.5|105169.8|105119.8|105167.2|105117.2|24
1724839820000|2024-08-28 10:10:20|105169.1|105119.1|105162.2|105112.2|105169.1|105119.1|105161.2|105111.2|18
1724839830000|2024-08-28 10:10:30|105162.6|105112.6|105177.2|105127.2|105178.5|105140.3|105154.8|105111.9|21
1724839840000|2024-08-28 10:10:40|105176.4|105126.4|105181.8|105131.8|105181.9|105131.9|105176|105126|33
1724839850000|2024-08-28 10:10:50|105181.7|105131.7|105181.7|105131.7|105182.4|105132.4|105180.5|105130.5|27
1724839860000|2024-08-28 10:11:00|105181.3|105131.3|105185.5|105135.5|105186.3|105136.3|105176.3|105126.3|36
1724839870000|2024-08-28 10:11:10|105185.7|105135.7|105182|105132|105186|105136|105180.2|105130.2|36
1724839880000|2024-08-28 10:11:20|105182.6|105132.6|105184.3|105134.3|105186.5|105136.5|105182.6|105132.6|27
1724839890000|2024-08-28 10:11:30|105184.4|105134.4|105182.8|105132.8|105185.1|105135.1|105179.1|105129.1|40
1724839900000|2024-08-28 10:11:40|105182.9|105132.9|105182.3|105132.3|105182.9|105132.9|105179.6|105129.6|21
1724839910000|2024-08-28 10:11:50|105182.6|105132.6|105176.9|105126.9|105184.9|105134.9|105172.9|105122.9|36
1724839920000|2024-08-28 10:12:00|105177.4|105127.4|105185.9|105135.9|105186.4|105136.4|105177.4|105127.4|30
1724839930000|2024-08-28 10:12:10|105185.8|105135.8|105197.5|105147.5|105198.6|105148.6|105185.7|105135.7|36
1724839940000|2024-08-28 10:12:20|105198.6|105148.6|105184.5|105159.5|105198.8|105161.7|105184|105148.6|25
1724839950000|2024-08-28 10:12:30|105185.7|105160.7|105184.6|105159.6|105195.3|105170.3|105184.5|105159.5|28
1724839960000|2024-08-28 10:12:40|105184.3|105159.3|105195.8|105145.8|105204.2|105161.8|105184.3|105145.5|37
1724839970000|2024-08-28 10:12:50|105195|105145|105193.8|105143.8|105195.2|105145.2|105191.9|105141.9|24
1724839980000|2024-08-28 10:13:00|105194.1|105144.1|105205.4|105155.4|105205.4|105155.4|105191.1|105141.1|23
1724839990000|2024-08-28 10:13:10|105205.9|105155.9|105206.4|105156.4|105208|105158|105204.2|105154.2|30
1724840000000|2024-08-28 10:13:20|105205.8|105155.8|105198.1|105148.1|105207.5|105157.5|105198.1|105148.1|34
1724840010000|2024-08-28 10:13:30|105197.7|105147.7|105194.5|105144.5|105201|105151|105193.9|105143.9|36
1724840020000|2024-08-28 10:13:40|105194.8|105144.8|105206|105156|105206|105156|105191.5|105141.5|39
1724840030000|2024-08-28 10:13:50|105205.7|105155.7|105210.7|105160.7|105212|105162|105205.7|105155.7|24
1724840040000|2024-08-28 10:14:00|105209.6|105159.6|105214.8|105164.8|105217.4|105167.4|105208.6|105158.6|32
1724840050000|2024-08-28 10:14:10|105214.7|105164.7|105225.9|105175.9|105229|105179|105214.7|105164.7|36
1724840060000|2024-08-28 10:14:20|105223.7|105173.7|105226.5|105176.5|105229.2|105179.2|105223.5|105173.5|32
1724840070000|2024-08-28 10:14:30|105226.8|105176.8|105231.1|105181.1|105232.8|105182.8|105226.5|105176.5|14
1724840080000|2024-08-28 10:14:40|105232.1|105182.1|105239.2|105189.2|105239.8|105189.8|105231.3|105181.3|25
1724840090000|2024-08-28 10:14:50|105238.7|105188.7|105239.3|105189.3|105243|105193|105238.7|105188.7|12
1724840100000|2024-08-28 10:15:00|105239.6|105189.6|105243.6|105193.6|105244.2|105194.2|105237.6|105187.6|38
1724840110000|2024-08-28 10:15:10|105243.8|105193.8|105247.2|105197.2|105247.7|105197.7|105243.8|105193.8|25
1724840120000|2024-08-28 10:15:20|105247.8|105197.8|105250.1|105200.1|105252|105202|105246.7|105196.7|29
1724840130000|2024-08-28 10:15:30|105250|105200|105253.5|105203.5|105255.9|105205.9|105250|105200|25
1724840140000|2024-08-28 10:15:40|105254.4|105204.4|105258.4|105208.4|105258.4|105208.4|105249.1|105199.1|24
1724840150000|2024-08-28 10:15:50|105259.4|105209.4|105254.8|105204.8|105259.4|105209.4|105252.9|105202.9|32
1724840160000|2024-08-28 10:16:00|105255.4|105205.4|105260.7|105210.7|105262.8|105212.8|105255.4|105205.4|29
1724840170000|2024-08-28 10:16:10|105260.9|105210.9|105263.4|105213.4|105266.4|105216.4|105260.9|105210.9|27
1724840180000|2024-08-28 10:16:20|105263.7|105213.7|105264.5|105214.5|105267.2|105217.2|105263.6|105213.6|24
1724840190000|2024-08-28 10:16:30|105264.3|105214.3|105261|105211|105265.6|105215.6|105260|105210|36
1724840200000|2024-08-28 10:16:40|105261.6|105211.6|105269|105219|105272.1|105222.1|105261.6|105211.6|36
1724840210000|2024-08-28 10:16:50|105269.4|105219.4|105250.3|105200.3|105269.4|105219.4|105250.3|105200.3|26
1724840220000|2024-08-28 10:17:00|105249.3|105199.3|105255.1|105205.1|105259.6|105209.6|105248|105198|51
1724840230000|2024-08-28 10:17:10|105254.9|105204.9|105248.1|105198.1|105256.2|105206.2|105247.7|105197.7|27
1724840240000|2024-08-28 10:17:20|105248.4|105198.4|105258.3|105208.3|105263.6|105213.6|105248.4|105198.4|30
1724840250000|2024-08-28 10:17:30|105257.7|105207.7|105247.9|105197.9|105258.1|105208.1|105246.2|105196.2|33
1724840260000|2024-08-28 10:17:40|105247.8|105197.8|105249.3|105199.3|105250.7|105200.7|105247.8|105197.8|33
1724840270000|2024-08-28 10:17:50|105249.5|105199.5|105254.9|105204.9|105256.4|105206.4|105249.5|105199.5|27
1724840280000|2024-08-28 10:18:00|105254.2|105204.2|105242.7|105192.7|105254.2|105204.2|105242.7|105192.7|31
1724840290000|2024-08-28 10:18:10|105242.9|105192.9|105241.3|105191.3|105249.1|105199.1|105238.5|105188.5|27
1724840300000|2024-08-28 10:18:20|105241.8|105191.8|105251.2|105201.2|105253.1|105203.1|105241.8|105191.8|31
1724840310000|2024-08-28 10:18:30|105250.1|105200.1|105257.7|105207.7|105259|105209|105247.7|105197.7|20
1724840320000|2024-08-28 10:18:40|105257.1|105207.1|105258.5|105208.5|105258.6|105208.6|105255.1|105205.1|15
1724840330000|2024-08-28 10:18:50|105258.2|105208.2|105259.6|105209.6|105261.1|105211.1|105257.6|105207.6|19
1724840340000|2024-08-28 10:19:00|105259|105209|105257.9|105207.9|105259.5|105209.5|105255.1|105205.1|23
1724840350000|2024-08-28 10:19:10|105258|105208|105258.2|105208.2|105259.5|105209.5|105258|105208|20
1724840360000|2024-08-28 10:19:20|105257.9|105207.9|105258.9|105208.9|105259.6|105209.6|105257|105207|20
1724840370000|2024-08-28 10:19:30|105258.5|105208.5|105258.2|105208.2|105264.4|105214.4|105258|105208|39
1724840380000|2024-08-28 10:19:40|105259.6|105209.6|105255.9|105205.9|105259.6|105209.6|105255.7|105205.7|20
1724840390000|2024-08-28 10:19:50|105256.2|105206.2|105256.3|105206.3|105259.3|105209.3|105255.1|105205.1|24
1724840400000|2024-08-28 10:20:00|105256.2|105206.2|105256.2|105206.2|105259.4|105209.4|105256.2|105206.2|31
1724840410000|2024-08-28 10:20:10|105257|105207|105259.8|105209.8|105264|105214|105256.8|105206.8|25
1724840420000|2024-08-28 10:20:20|105260.5|105210.5|105266.4|105216.4|105266.9|105216.9|105260.5|105210.5|28
1724840430000|2024-08-28 10:20:30|105266.1|105216.1|105263.2|105213.2|105266.1|105216.1|105263.2|105213.2|14
1724840440000|2024-08-28 10:20:40|105263|105213|105250.1|105200.1|105263.6|105213.6|105249.9|105199.9|32
1724840450000|2024-08-28 10:20:50|105250.2|105200.2|105253|105203|105254.9|105204.9|105250.2|105200.2|19
1724840460000|2024-08-28 10:21:00|105252.9|105202.9|105249.9|105199.9|105253.1|105203.1|105249.9|105199.9|23
1724840470000|2024-08-28 10:21:10|105249.4|105199.4|105251.9|105201.9|105251.9|105201.9|105249|105199|22
1724840480000|2024-08-28 10:21:20|105251.6|105201.6|105246.7|105196.7|105251.9|105201.9|105246.1|105196.1|33
1724840490000|2024-08-28 10:21:30|105247.1|105197.1|105253.5|105203.5|105254.4|105204.4|105246.9|105196.9|32
1724840500000|2024-08-28 10:21:40|105253.2|105203.2|105266.2|105216.2|105271.8|105221.8|105253.2|105203.2|31
1724840510000|2024-08-28 10:21:50|105266.4|105216.4|105269.6|105219.6|105272.8|105222.8|105266.3|105216.3|36
1724840520000|2024-08-28 10:22:00|105269.8|105219.8|105273.6|105223.6|105275.4|105225.4|105269.4|105219.4|30
1724840530000|2024-08-28 10:22:10|105273.3|105223.3|105265|105215|105273.9|105223.9|105265|105215|28
1724840540000|2024-08-28 10:22:20|105264.6|105214.6|105270.9|105220.9|105285.1|105235.1|105264.6|105214.6|32
1724840550000|2024-08-28 10:22:30|105270.5|105220.5|105263.6|105213.6|105272.6|105222.6|105261.3|105211.3|33
1724840560000|2024-08-28 10:22:40|105263.3|105213.3|105269.3|105219.3|105269.4|105219.4|105260.8|105210.8|42
1724840570000|2024-08-28 10:22:50|105269.1|105219.1|105264.9|105214.9|105269.8|105219.8|105263.2|105213.2|30
1724840580000|2024-08-28 10:23:00|105265|105215|105264.9|105214.9|105267.3|105217.3|105264.7|105214.7|14
1724840590000|2024-08-28 10:23:10|105264.6|105214.6|105265|105215|105265|105215|105264.5|105214.5|8
1724840600000|2024-08-28 10:23:20|105265.3|105215.3|105266.2|105216.2|105268.2|105218.2|105265.3|105215.3|13
1724840610000|2024-08-28 10:23:30|105266.5|105216.5|105265.7|105215.7|105266.7|105216.7|105265.7|105215.7|13
1724840620000|2024-08-28 10:23:40|105266|105216|105269.4|105219.4|105269.6|105219.6|105265|105215|11
1724840630000|2024-08-28 10:23:50|105269.6|105219.6|105271.7|105221.7|105271.9|105221.9|105269.3|105219.3|15
1724840640000|2024-08-28 10:24:00|105271.5|105221.5|105263.5|105213.5|105271.5|105221.5|105262.7|105212.7|24
1724840650000|2024-08-28 10:24:10|105263.4|105213.4|105263.7|105213.7|105263.7|105213.7|105262.4|105212.4|12
1724840660000|2024-08-28 10:24:20|105263.4|105213.4|105266.8|105216.8|105266.8|105216.8|105263.3|105213.3|7
1724840670000|2024-08-28 10:24:30|105267.2|105217.2|105282.7|105232.7|105283|105233|105265.9|105215.9|31
1724840680000|2024-08-28 10:24:40|105282.5|105232.5|105289.8|105239.8|105291.3|105241.3|105281.3|105231.3|21
1724840690000|2024-08-28 10:24:50|105289.7|105239.7|105289.3|105239.3|105289.7|105239.7|105287|105237|13
1724840700000|2024-08-28 10:25:00|105289.5|105239.5|105298.3|105248.3|105298.3|105248.3|105289.5|105239.5|19
1724840710000|2024-08-28 10:25:10|105298.2|105248.2|105297.5|105247.5|105298.6|105248.6|105297.5|105247.5|11
1724840720000|2024-08-28 10:25:20|105297.8|105247.8|105284.7|105234.7|105297.8|105247.8|105284.1|105234.1|9
1724840730000|2024-08-28 10:25:30|105284.4|105234.4|105284.4|105234.4|105284.7|105234.7|105279.7|105229.7|15
1724840740000|2024-08-28 10:25:40|105284.7|105234.7|105275.7|105225.7|105284.8|105234.8|105273.9|105223.9|21
1724840750000|2024-08-28 10:25:50|105275.6|105225.6|105275.2|105225.2|105279.6|105229.6|105275.2|105225.2|23
1724840760000|2024-08-28 10:26:00|105274.7|105224.7|105260.7|105210.7|105274.7|105224.7|105260.7|105210.7|22
1724840770000|2024-08-28 10:26:10|105260.6|105210.6|105261.1|105211.1|105262.2|105212.2|105260.5|105210.5|15
1724840780000|2024-08-28 10:26:20|105261.2|105211.2|105258.2|105208.2|105261.2|105211.2|105257.8|105207.8|25
1724840790000|2024-08-28 10:26:30|105257.6|105207.6|105248.1|105198.1|105257.8|105207.8|105248.1|105198.1|31
1724840800000|2024-08-28 10:26:40|105248.5|105198.5|105238.6|105188.6|105250.2|105200.2|105237.9|105187.9|29
1724840810000|2024-08-28 10:26:50|105239.3|105189.3|105233.1|105183.1|105239.5|105189.5|105231.6|105181.6|33
1724840820000|2024-08-28 10:27:00|105232.9|105182.9|105229.9|105179.9|105235.7|105185.7|105229.1|105179.1|30
1724840830000|2024-08-28 10:27:10|105229.7|105179.7|105237.3|105187.3|105239.7|105189.7|105227.9|105177.9|28
1724840840000|2024-08-28 10:27:20|105237.1|105187.1|105238.7|105188.7|105239|105189|105232.6|105182.6|29
1724840850000|2024-08-28 10:27:30|105237.7|105187.7|105229.6|105179.6|105237.7|105187.7|105229.4|105179.4|24
1724840860000|2024-08-28 10:27:40|105232.1|105182.1|105232.4|105182.4|105234.1|105184.1|105228.6|105178.6|28
1724840870000|2024-08-28 10:27:50|105232|105182|105217.5|105167.5|105232.4|105182.4|105215.5|105165.5|37
1724840880000|2024-08-28 10:28:00|105217.3|105167.3|105211.4|105161.4|105218.8|105168.8|105210.2|105160.2|34
1724840890000|2024-08-28 10:28:10|105211.6|105161.6|105208.4|105158.4|105214.2|105164.2|105208.4|105158.4|25
1724840900000|2024-08-28 10:28:20|105207.6|105157.6|105195.6|105145.6|105207.6|105157.6|105194.8|105144.8|36
1724840910000|2024-08-28 10:28:30|105194.6|105144.6|105186.5|105136.5|105195.1|105145.1|105185.1|105135.1|27
1724840920000|2024-08-28 10:28:40|105186.4|105136.4|105191.4|105141.4|105207.8|105157.8|105183.4|105133.4|37
1724840930000|2024-08-28 10:28:50|105190.6|105140.6|105194.5|105144.5|105194.5|105144.5|105184.4|105134.4|38
1724840940000|2024-08-28 10:29:00|105194.1|105144.1|105192.4|105142.4|105194.1|105144.1|105187.4|105137.4|37
1724840950000|2024-08-28 10:29:10|105192.1|105142.1|105193.5|105143.5|105194.6|105144.6|105191.5|105141.5|23
1724840960000|2024-08-28 10:29:20|105193.2|105143.2|105192.9|105142.9|105193.2|105143.2|105184.3|105134.3|39
1724840970000|2024-08-28 10:29:30|105193.1|105143.1|105195.3|105145.3|105201|105151|105192.3|105142.3|34
1724840980000|2024-08-28 10:29:40|105195.7|105145.7|105191.2|105141.2|105196|105146|105185|105135|25
1724840990000|2024-08-28 10:29:50|105191.8|105141.8|105198.5|105148.5|105199.2|105149.2|105191.8|105141.8|20
1724841000000|2024-08-28 10:30:00|105198.3|105148.3|105230.2|105180.2|105234.3|105184.3|105198.3|105148.3|59
1724841010000|2024-08-28 10:30:10|105230.1|105180.1|105233.8|105183.8|105243|105193|105229.7|105179.7|55
1724841020000|2024-08-28 10:30:20|105233.9|105183.9|105253.9|105203.9|105255|105205|105233.9|105183.9|39
1724841030000|2024-08-28 10:30:30|105254.4|105204.4|105255.4|105205.4|105260.8|105210.8|105254.3|105204.3|34
1724841040000|2024-08-28 10:30:40|105255.6|105205.6|105245.3|105195.3|105256.3|105206.3|105243.9|105193.9|27
1724841050000|2024-08-28 10:30:50|105244.9|105194.9|105258.6|105208.6|105258.9|105208.9|105244.9|105194.9|33
1724841060000|2024-08-28 10:31:00|105258.5|105208.5|105247|105197|105261.9|105211.9|105246.7|105196.7|28
1724841070000|2024-08-28 10:31:10|105247.3|105197.3|105252.6|105202.6|105254.2|105204.2|105239.9|105189.9|23
1724841080000|2024-08-28 10:31:20|105252.2|105202.2|105252|105202|105252.9|105202.9|105252|105202|12
1724841090000|2024-08-28 10:31:30|105252.4|105202.4|105273.7|105223.7|105274.6|105224.6|105251.3|105201.3|35
1724841100000|2024-08-28 10:31:40|105273.6|105223.6|105282.7|105232.7|105288.7|105238.7|105272.8|105222.8|42
1724841110000|2024-08-28 10:31:50|105282.2|105232.2|105274.3|105224.3|105282.2|105232.2|105274.3|105224.3|26
1724841120000|2024-08-28 10:32:00|105274.6|105224.6|105270.3|105220.3|105274.6|105224.6|105265.8|105215.8|33
1724841130000|2024-08-28 10:32:10|105270.2|105220.2|105277.6|105227.6|105278.7|105228.7|105270.2|105220.2|28
1724841140000|2024-08-28 10:32:20|105277.3|105227.3|105268.6|105218.6|105279|105229|105268.5|105218.5|42
1724841150000|2024-08-28 10:32:30|105268.9|105218.9|105269.2|105219.2|105269.5|105219.5|105268.9|105218.9|15
1724841160000|2024-08-28 10:32:40|105269.8|105219.8|105273|105223|105273|105223|105269.8|105219.8|28
1724841170000|2024-08-28 10:32:50|105272.9|105222.9|105279.5|105229.5|105281.1|105231.1|105271.6|105221.6|19
1724841180000|2024-08-28 10:33:00|105278.9|105228.9|105278.9|105228.9|105280.4|105230.4|105277.7|105227.7|31
1724841190000|2024-08-28 10:33:10|105279.5|105229.5|105263.6|105213.6|105279.5|105229.5|105263.5|105213.5|35
1724841200000|2024-08-28 10:33:20|105262.9|105212.9|105264.7|105214.7|105264.9|105214.9|105258.9|105208.9|41
1724841210000|2024-08-28 10:33:30|105265.1|105215.1|105269.1|105219.1|105270.2|105220.2|105265.1|105215.1|27
1724841220000|2024-08-28 10:33:40|105269.8|105219.8|105268.9|105218.9|105271.6|105221.6|105268.3|105218.3|26
1724841230000|2024-08-28 10:33:50|105269.2|105219.2|105268.8|105218.8|105270.3|105220.3|105267.7|105217.7|23
1724841240000|2024-08-28 10:34:00|105268.7|105218.7|105268.3|105218.3|105273.3|105223.3|105268.3|105218.3|31
1724841250000|2024-08-28 10:34:10|105268.5|105218.5|105266.6|105216.6|105268.6|105218.6|105266.6|105216.6|19
1724841260000|2024-08-28 10:34:20|105266.2|105216.2|105266.5|105216.5|105266.5|105216.5|105256.1|105206.1|40
1724841270000|2024-08-28 10:34:30|105267.4|105217.4|105263.7|105213.7|105267.8|105217.8|105262.7|105212.7|36
1724841280000|2024-08-28 10:34:40|105264.1|105214.1|105255|105205|105264.1|105214.1|105254.8|105204.8|26
1724841290000|2024-08-28 10:34:50|105255.4|105205.4|105260.5|105210.5|105260.5|105210.5|105254.2|105204.2|16
1724841300000|2024-08-28 10:35:00|105260.2|105210.2|105274.6|105224.6|105275.1|105225.1|105258.4|105208.4|31
1724841310000|2024-08-28 10:35:10|105275.2|105225.2|105277.1|105227.1|105277.5|105227.5|105274.9|105224.9|22
1724841320000|2024-08-28 10:35:20|105277|105227|105280.6|105230.6|105280.9|105230.9|105276.1|105226.1|21
1724841330000|2024-08-28 10:35:30|105281|105231|105282.9|105232.9|105282.9|105232.9|105279.9|105229.9|14
1724841340000|2024-08-28 10:35:40|105283.2|105233.2|105296.7|105246.7|105298.3|105248.3|105283.2|105233.2|16
1724841350000|2024-08-28 10:35:50|105296.6|105246.6|105295.2|105245.2|105296.6|105246.6|105295.2|105245.2|11
1724841360000|2024-08-28 10:36:00|105295.6|105245.6|105292.6|105242.6|105296.7|105246.7|105288.9|105238.9|27
1724841370000|2024-08-28 10:36:10|105291.8|105241.8|105309.2|105259.2|105309.3|105259.3|105291.8|105241.8|30
1724841380000|2024-08-28 10:36:20|105309.5|105259.5|105309.2|105259.2|105309.5|105259.5|105308.9|105258.9|11
1724841390000|2024-08-28 10:36:30|105309.5|105259.5|105313.3|105263.3|105313.4|105263.4|105306.7|105256.7|27
1724841400000|2024-08-28 10:36:40|105313.5|105263.5|105321.4|105271.4|105328.8|105278.8|105313.5|105263.5|35
1724841410000|2024-08-28 10:36:50|105321.1|105271.1|105335.8|105285.8|105336.6|105286.6|105315.8|105265.8|40
1724841420000|2024-08-28 10:37:00|105335|105285|105338.9|105288.9|105340|105290|105334.8|105284.8|26
1724841430000|2024-08-28 10:37:10|105339.8|105289.8|105349.2|105299.2|105349.6|105299.6|105337.4|105287.4|36
1724841440000|2024-08-28 10:37:20|105349.4|105299.4|105345.1|105295.1|105349.4|105299.4|105342.3|105292.3|30
1724841450000|2024-08-28 10:37:30|105345.4|105295.4|105344.1|105294.1|105345.4|105295.4|105343.9|105293.9|10
1724841460000|2024-08-28 10:37:40|105344.3|105294.3|105344|105294|105344.6|105294.6|105343.2|105293.2|13
1724841470000|2024-08-28 10:37:50|105343.9|105293.9|105360.2|105310.2|105360.3|105310.3|105343.3|105293.3|26
1724841480000|2024-08-28 10:38:00|105359.6|105309.6|105360.6|105310.6|105360.7|105310.7|105359.2|105309.2|13
1724841490000|2024-08-28 10:38:10|105360.5|105310.5|105364.4|105314.4|105364.5|105314.5|105357.9|105307.9|23
1724841500000|2024-08-28 10:38:20|105364.8|105314.8|105376.4|105326.4|105376.4|105326.4|105364.8|105314.8|34
1724841510000|2024-08-28 10:38:30|105377.5|105327.5|105383.7|105333.7|105384.6|105334.6|105377.5|105327.5|29
1724841520000|2024-08-28 10:38:40|105383.2|105333.2|105365.1|105315.1|105383.2|105333.2|105363.9|105313.9|27
1724841530000|2024-08-28 10:38:50|105365.2|105315.2|105358.5|105308.5|105365.3|105315.3|105358.5|105308.5|24
1724841540000|2024-08-28 10:39:00|105355.5|105305.5|105359.2|105309.2|105359.2|105309.2|105354.6|105304.6|18
1724841550000|2024-08-28 10:39:10|105359.5|105309.5|105365.5|105315.5|105366.3|105316.3|105359.5|105309.5|27
1724841560000|2024-08-28 10:39:20|105364.9|105314.9|105365.5|105315.5|105366.4|105316.4|105362.2|105312.2|29
1724841570000|2024-08-28 10:39:30|105367.1|105317.1|105369.4|105319.4|105369.5|105319.5|105360.2|105310.2|28
1724841580000|2024-08-28 10:39:40|105369.3|105319.3|105374.2|105324.2|105374.2|105324.2|105368|105318|24
1724841590000|2024-08-28 10:39:50|105374.9|105324.9|105371.9|105321.9|105375.6|105325.6|105371.6|105321.6|17
1724841600000|2024-08-28 10:40:00|105372.6|105322.6|105356.7|105306.7|105372.6|105322.6|105356.7|105306.7|24
1724841610000|2024-08-28 10:40:10|105356.1|105306.1|105353.4|105303.4|105357.9|105307.9|105353.4|105303.4|26
1724841620000|2024-08-28 10:40:20|105353|105303|105353.9|105303.9|105354.2|105304.2|105352.8|105302.8|14
1724841630000|2024-08-28 10:40:30|105353.8|105303.8|105354.7|105304.7|105354.7|105304.7|105353.7|105303.7|16
1724841640000|2024-08-28 10:40:40|105354.6|105304.6|105354.8|105304.8|105360.1|105310.1|105354.6|105304.6|21
1724841650000|2024-08-28 10:40:50|105355.1|105305.1|105354.1|105304.1|105355.1|105305.1|105350.1|105300.1|25
1724841660000|2024-08-28 10:41:00|105353.8|105303.8|105357.5|105307.5|105363.7|105313.7|105353.8|105303.8|37
1724841670000|2024-08-28 10:41:10|105358|105308|105359.4|105309.4|105361|105311|105358|105308|24
1724841680000|2024-08-28 10:41:20|105358|105308|105359.5|105309.5|105359.6|105309.6|105352.4|105302.4|20
1724841690000|2024-08-28 10:41:30|105359.1|105309.1|105362.7|105312.7|105364.8|105314.8|105355.9|105305.9|19
1724841700000|2024-08-28 10:41:40|105362.6|105312.6|105361|105311|105362.9|105312.9|105361|105311|18
1724841710000|2024-08-28 10:41:50|105362|105312|105360.9|105310.9|105362|105312|105360|105310|16
1724841720000|2024-08-28 10:42:00|105360.8|105310.8|105357.8|105307.8|105360.9|105310.9|105357.5|105307.5|24
1724841730000|2024-08-28 10:42:10|105358.1|105308.1|105370.5|105320.5|105370.5|105320.5|105358.1|105308.1|24
1724841740000|2024-08-28 10:42:20|105370.2|105320.2|105362|105312|105371.4|105321.4|105362|105312|29
1724841750000|2024-08-28 10:42:30|105361.4|105311.4|105354.6|105304.6|105361.4|105311.4|105354|105304|22
1724841760000|2024-08-28 10:42:40|105353.8|105303.8|105345.5|105295.5|105353.8|105303.8|105338.4|105288.4|34
1724841770000|2024-08-28 10:42:50|105345.1|105295.1|105348.3|105298.3|105348.8|105298.8|105342.3|105292.3|22
1724841780000|2024-08-28 10:43:00|105348.5|105298.5|105350|105300|105350.8|105300.8|105348.3|105298.3|19
1724841790000|2024-08-28 10:43:10|105349.9|105299.9|105351.2|105301.2|105355|105305|105345.6|105295.6|26
1724841800000|2024-08-28 10:43:20|105350.4|105300.4|105348.3|105298.3|105350.4|105300.4|105346.7|105296.7|23
1724841810000|2024-08-28 10:43:30|105348|105298|105358.5|105308.5|105358.5|105308.5|105348|105298|29
1724841820000|2024-08-28 10:43:40|105358.1|105308.1|105367.8|105317.8|105369|105319|105358|105308|31
1724841830000|2024-08-28 10:43:50|105368.9|105318.9|105366.1|105316.1|105370.4|105320.4|105365.7|105315.7|27
1724841840000|2024-08-28 10:44:00|105365.9|105315.9|105368.2|105318.2|105369.5|105319.5|105365.1|105315.1|14
1724841850000|2024-08-28 10:44:10|105367.9|105317.9|105380.1|105330.1|105380.1|105330.1|105367.9|105317.9|26
1724841860000|2024-08-28 10:44:20|105379.9|105329.9|105379.6|105329.6|105385.3|105335.3|105379.6|105329.6|17
1724841870000|2024-08-28 10:44:30|105379.1|105329.1|105363.4|105313.4|105379.6|105329.6|105362.9|105312.9|30
1724841880000|2024-08-28 10:44:40|105363.3|105313.3|105357.6|105307.6|105363.3|105313.3|105357.3|105307.3|17
1724841890000|2024-08-28 10:44:50|105357.5|105307.5|105374.8|105324.8|105375.5|105325.5|105355|105305|43
1724841900000|2024-08-28 10:45:00|105375|105325|105367.5|105317.5|105375|105325|105367.5|105317.5|20
1724841910000|2024-08-28 10:45:10|105367.1|105317.1|105366.1|105316.1|105367.4|105317.4|105365.8|105315.8|14
1724841920000|2024-08-28 10:45:20|105366|105316|105369.5|105319.5|105371.4|105321.4|105365.5|105315.5|25
1724841930000|2024-08-28 10:45:30|105369.8|105319.8|105367.5|105317.5|105369.8|105319.8|105367.1|105317.1|20
1724841940000|2024-08-28 10:45:40|105368.3|105318.3|105370.7|105320.7|105372.4|105322.4|105368.3|105318.3|24
1724841950000|2024-08-28 10:45:50|105371.3|105321.3|105374.1|105324.1|105379.1|105329.1|105370.7|105320.7|30
1724841960000|2024-08-28 10:46:00|105375.7|105325.7|105353.9|105303.9|105375.7|105325.7|105353.9|105303.9|31
1724841970000|2024-08-28 10:46:10|105352.7|105302.7|105358.2|105308.2|105359.1|105309.1|105352.7|105302.7|37
1724841980000|2024-08-28 10:46:20|105358.6|105308.6|105369.2|105319.2|105370.2|105320.2|105358.4|105308.4|26
1724841990000|2024-08-28 10:46:30|105369.5|105319.5|105371.7|105321.7|105373.3|105323.3|105364.5|105314.5|42
1724842000000|2024-08-28 10:46:40|105371.3|105321.3|105363.4|105313.4|105374.2|105324.2|105355.9|105305.9|44
1724842010000|2024-08-28 10:46:50|105363.8|105313.8|105359.2|105309.2|105365.7|105315.7|105359.1|105309.1|15
1724842020000|2024-08-28 10:47:00|105360.3|105310.3|105358.1|105308.1|105360.3|105310.3|105357.9|105307.9|19
1724842030000|2024-08-28 10:47:10|105355.9|105305.9|105358.2|105308.2|105358.2|105308.2|105355.9|105305.9|17
1724842040000|2024-08-28 10:47:20|105361.7|105311.7|105362.5|105312.5|105366.6|105316.6|105361.6|105311.6|29
1724842050000|2024-08-28 10:47:30|105362.4|105312.4|105366|105316|105366|105316|105361.7|105311.7|20
1724842060000|2024-08-28 10:47:40|105364.8|105314.8|105384.2|105334.2|105385.6|105335.6|105364.4|105314.4|33
1724842070000|2024-08-28 10:47:50|105384.4|105334.4|105390.6|105340.6|105391.4|105341.4|105384.1|105334.1|32
1724842080000|2024-08-28 10:48:00|105391.7|105341.7|105391.9|105341.9|105394.2|105344.2|105391.7|105341.7|30
1724842090000|2024-08-28 10:48:10|105393|105343|105405.7|105355.7|105406.5|105356.5|105393|105343|17
1724842100000|2024-08-28 10:48:20|105405.8|105355.8|105408.4|105358.4|105409.8|105359.8|105405.7|105355.7|29
1724842110000|2024-08-28 10:48:30|105408.7|105358.7|105407.9|105357.9|105408.7|105358.7|105406.9|105356.9|10
1724842120000|2024-08-28 10:48:40|105408.1|105358.1|105395.2|105345.2|105408.2|105358.2|105380.6|105330.6|42
1724842130000|2024-08-28 10:48:50|105395.1|105345.1|105386.5|105336.5|105396.5|105346.5|105384.6|105334.6|29
1724842140000|2024-08-28 10:49:00|105386.1|105336.1|105382|105332|105386.5|105336.5|105382|105332|17
1724842150000|2024-08-28 10:49:10|105381.7|105331.7|105375.2|105325.2|105383.1|105333.1|105372.9|105322.9|31
1724842160000|2024-08-28 10:49:20|105374.8|105324.8|105363.1|105313.1|105375.7|105325.7|105362.5|105312.5|33
1724842170000|2024-08-28 10:49:30|105363|105313|105361.4|105311.4|105363|105313|105357.1|105307.1|22
1724842180000|2024-08-28 10:49:40|105361.8|105311.8|105377.5|105327.5|105377.8|105327.8|105361.8|105311.8|34
1724842190000|2024-08-28 10:49:50|105376.5|105326.5|105368|105318|105380.2|105330.2|105368|105318|43
1724842200000|2024-08-28 10:50:00|105368.2|105318.2|105379.9|105329.9|105380.2|105330.2|105368.2|105318.2|40
1724842210000|2024-08-28 10:50:10|105379.6|105329.6|105379|105329|105383.3|105333.3|105376.3|105326.3|35
1724842220000|2024-08-28 10:50:20|105378.6|105328.6|105379.4|105329.4|105383.7|105333.7|105374.8|105324.8|28
1724842230000|2024-08-28 10:50:30|105378.8|105328.8|105379.1|105329.1|105382.8|105332.8|105375.7|105325.7|37
1724842240000|2024-08-28 10:50:40|105379|105329|105377.5|105327.5|105382.3|105332.3|105373.9|105323.9|41
1724842250000|2024-08-28 10:50:50|105377.7|105327.7|105376.1|105326.1|105381|105331|105375.5|105325.5|29
1724842260000|2024-08-28 10:51:00|105376.5|105326.5|105375.6|105325.6|105377.7|105327.7|105374.6|105324.6|21
1724842270000|2024-08-28 10:51:10|105373.8|105323.8|105382.8|105332.8|105382.8|105332.8|105373.8|105323.8|30
1724842280000|2024-08-28 10:51:20|105382.7|105332.7|105385.5|105335.5|105387.2|105337.2|105379.2|105329.2|36
1724842290000|2024-08-28 10:51:30|105385.7|105335.7|105384.9|105334.9|105385.7|105335.7|105382.6|105332.6|27
1724842300000|2024-08-28 10:51:40|105385.6|105335.6|105380.8|105330.8|105387.3|105337.3|105380.8|105330.8|21
1724842310000|2024-08-28 10:51:50|105380.3|105330.3|105377.6|105327.6|105380.3|105330.3|105373.2|105323.2|26
1724842320000|2024-08-28 10:52:00|105378.1|105328.1|105379.8|105329.8|105380.4|105330.4|105378.1|105328.1|20
1724842330000|2024-08-28 10:52:10|105379.7|105329.7|105381.2|105331.2|105383.3|105333.3|105377.3|105327.3|24
1724842340000|2024-08-28 10:52:20|105381.6|105331.6|105378.4|105328.4|105382.1|105332.1|105378.4|105328.4|21
1724842350000|2024-08-28 10:52:30|105378.6|105328.6|105375.4|105325.4|105389.3|105339.3|105374|105324|30
1724842360000|2024-08-28 10:52:40|105375.5|105325.5|105378.9|105328.9|105381.4|105331.4|105375.4|105325.4|39
1724842370000|2024-08-28 10:52:50|105379.1|105329.1|105376.9|105326.9|105379.5|105329.5|105375.2|105325.2|18
1724842380000|2024-08-28 10:53:00|105376.7|105326.7|105372.5|105322.5|105378.7|105328.7|105372.5|105322.5|29
1724842390000|2024-08-28 10:53:10|105372.1|105322.1|105371.8|105321.8|105373.3|105323.3|105370.4|105320.4|21
1724842400000|2024-08-28 10:53:20|105371.9|105321.9|105370.8|105320.8|105372.5|105322.5|105370.8|105320.8|10
1724842410000|2024-08-28 10:53:30|105370.5|105320.5|105379.9|105329.9|105380.4|105330.4|105370.5|105320.5|24
1724842420000|2024-08-28 10:53:40|105378.6|105328.6|105380.3|105330.3|105380.3|105330.3|105378.6|105328.6|10
1724842430000|2024-08-28 10:53:50|105380.4|105330.4|105376.9|105326.9|105380.7|105330.7|105376.9|105326.9|14
1724842440000|2024-08-28 10:54:00|105377|105327|105374.8|105324.8|105380.9|105330.9|105374.6|105324.6|25
1724842450000|2024-08-28 10:54:10|105374.7|105324.7|105366.7|105316.7|105374.7|105324.7|105364.3|105314.3|20
1724842460000|2024-08-28 10:54:20|105367.6|105317.6|105371.8|105321.8|105371.9|105321.9|105367.5|105317.5|17
1724842470000|2024-08-28 10:54:30|105371.7|105321.7|105371.3|105321.3|105371.7|105321.7|105371.1|105321.1|7
1724842480000|2024-08-28 10:54:40|105371.6|105321.6|105376.9|105326.9|105378.9|105328.9|105371.6|105321.6|24
1724842490000|2024-08-28 10:54:50|105376.8|105326.8|105371.4|105321.4|105376.8|105326.8|105371.1|105321.1|27
1724842500000|2024-08-28 10:55:00|105372.1|105322.1|105371.8|105321.8|105372.1|105322.1|105367.4|105317.4|21
1724842510000|2024-08-28 10:55:10|105372.2|105322.2|105378.9|105328.9|105380.1|105330.1|105371.6|105321.6|26
1724842520000|2024-08-28 10:55:20|105379.3|105329.3|105374.1|105324.1|105379.8|105329.8|105373.9|105323.9|25
1724842530000|2024-08-28 10:55:30|105373.4|105323.4|105368.6|105318.6|105373.4|105323.4|105368.6|105318.6|20
1724842540000|2024-08-28 10:55:40|105368.2|105318.2|105372.8|105322.8|105373.1|105323.1|105368.1|105318.1|11
1724842550000|2024-08-28 10:55:50|105373.4|105323.4|105371.6|105321.6|105378.8|105328.8|105371.6|105321.6|19
1724842560000|2024-08-28 10:56:00|105371.7|105321.7|105374.4|105324.4|105377|105327|105371.7|105321.7|20
1724842570000|2024-08-28 10:56:10|105374|105324|105370.8|105320.8|105374|105324|105370.2|105320.2|20
1724842580000|2024-08-28 10:56:20|105371.8|105321.8|105371.2|105321.2|105371.9|105321.9|105371.1|105321.1|11
1724842590000|2024-08-28 10:56:30|105371.4|105321.4|105367.3|105317.3|105373.7|105323.7|105365|105315|22
1724842600000|2024-08-28 10:56:40|105367.2|105317.2|105366.6|105316.6|105367.5|105317.5|105366.3|105316.3|9
1724842610000|2024-08-28 10:56:50|105366.4|105316.4|105363.7|105313.7|105366.6|105316.6|105363.7|105313.7|13
1724842620000|2024-08-28 10:57:00|105365|105315|105365.4|105315.4|105366.2|105316.2|105364.6|105314.6|8
1724842630000|2024-08-28 10:57:10|105365.6|105315.6|105367.4|105317.4|105367.4|105317.4|105364|105314|20
1724842640000|2024-08-28 10:57:20|105367.1|105317.1|105362|105312|105369.1|105319.1|105362|105312|28
1724842650000|2024-08-28 10:57:30|105363.3|105313.3|105366.6|105316.6|105368.5|105318.5|105363.3|105313.3|18
1724842660000|2024-08-28 10:57:40|105367|105317|105369.3|105319.3|105369.6|105319.6|105366.6|105316.6|29
1724842670000|2024-08-28 10:57:50|105369.7|105319.7|105376.1|105326.1|105376.9|105326.9|105367.8|105317.8|21
1724842680000|2024-08-28 10:58:00|105376.3|105326.3|105376.6|105326.6|105379.4|105329.4|105374.5|105324.5|23
1724842690000|2024-08-28 10:58:10|105377|105327|105378.1|105328.1|105379.5|105329.5|105375.8|105325.8|17
1724842700000|2024-08-28 10:58:20|105378|105328|105379.2|105329.2|105380.2|105330.2|105378|105328|23
1724842710000|2024-08-28 10:58:30|105379|105329|105375.6|105325.6|105379.1|105329.1|105375.5|105325.5|12
1724842720000|2024-08-28 10:58:40|105375.5|105325.5|105375.5|105325.5|105375.5|105325.5|105375.4|105325.4|3
1724842730000|2024-08-28 10:58:50|105375.1|105325.1|105375.8|105325.8|105376.4|105326.4|105375|105325|5
1724842740000|2024-08-28 10:59:00|105377|105327|105381|105331|105386.1|105336.1|105373|105323|34
1724842750000|2024-08-28 10:59:10|105380.7|105330.7|105380|105330|105382.3|105332.3|105379.9|105329.9|20
1724842760000|2024-08-28 10:59:20|105381.1|105331.1|105381.1|105331.1|105385.7|105335.7|105381.1|105331.1|19
1724842770000|2024-08-28 10:59:30|105381.2|105331.2|105402.1|105352.1|105406.6|105356.6|105381.2|105331.2|37
1724842780000|2024-08-28 10:59:40|105401.9|105351.9|105396.8|105346.8|105402.2|105352.2|105394.4|105344.4|23
1724842790000|2024-08-28 10:59:50|105396.6|105346.6|105396.2|105346.2|105397.9|105347.9|105393.7|105343.7|38
1724842800000|2024-08-28 11:00:00|105398|105348|105394.3|105344.3|105398|105348|105394|105344|15
1724842810000|2024-08-28 11:00:10|105394|105344|105398|105348|105398|105348|105394|105344|14
1724842820000|2024-08-28 11:00:20|105397.9|105347.9|105399.2|105349.2|105399.6|105349.6|105397.9|105347.9|15
1724842830000|2024-08-28 11:00:30|105399.5|105349.5|105403.3|105353.3|105404.2|105354.2|105398.8|105348.8|20
1724842840000|2024-08-28 11:00:40|105403.2|105353.2|105408.7|105358.7|105408.7|105358.7|105402.4|105352.4|23
1724842850000|2024-08-28 11:00:50|105408.6|105358.6|105407.9|105357.9|105408.7|105358.7|105407.1|105357.1|15
1724842860000|2024-08-28 11:01:00|105408.1|105358.1|105406.6|105356.6|105408.3|105358.3|105405.9|105355.9|16
1724842870000|2024-08-28 11:01:10|105406.3|105356.3|105404.6|105354.6|105409.1|105359.1|105404.6|105354.6|23
1724842880000|2024-08-28 11:01:20|105405|105355|105403.1|105353.1|105405|105355|105402.9|105352.9|12
1724842890000|2024-08-28 11:01:30|105403.3|105353.3|105399.5|105349.5|105403.3|105353.3|105399.5|105349.5|26
1724842900000|2024-08-28 11:01:40|105399.7|105349.7|105401.1|105351.1|105401.1|105351.1|105399.7|105349.7|10
1724842910000|2024-08-28 11:01:50|105400.7|105350.7|105397.3|105347.3|105400.7|105350.7|105394.8|105344.8|17
1724842920000|2024-08-28 11:02:00|105396.9|105346.9|105390.2|105340.2|105396.9|105346.9|105386.2|105336.2|39
1724842930000|2024-08-28 11:02:10|105390.5|105340.5|105392.1|105342.1|105402.6|105352.6|105390.1|105340.1|32
1724842940000|2024-08-28 11:02:20|105392|105342|105392.9|105342.9|105392.9|105342.9|105390.8|105340.8|21
1724842950000|2024-08-28 11:02:30|105392.7|105342.7|105392|105342|105393.1|105343.1|105391.3|105341.3|14
1724842960000|2024-08-28 11:02:40|105392.1|105342.1|105397.4|105347.4|105398.2|105348.2|105392.1|105342.1|17
1724842970000|2024-08-28 11:02:50|105397.7|105347.7|105399.8|105349.8|105399.8|105349.8|105397|105347|13
1724842980000|2024-08-28 11:03:00|105400.1|105350.1|105404.8|105354.8|105406.1|105356.1|105400.1|105350.1|28
1724842990000|2024-08-28 11:03:10|105404.9|105354.9|105404.8|105354.8|105405.1|105355.1|105403.8|105353.8|19
1724843000000|2024-08-28 11:03:20|105404.5|105354.5|105409.3|105359.3|105411.7|105361.7|105404.5|105354.5|24
1724843010000|2024-08-28 11:03:30|105409.4|105359.4|105398.5|105348.5|105410.4|105360.4|105398.5|105348.5|27
1724843020000|2024-08-28 11:03:40|105397.9|105347.9|105397.5|105347.5|105398.6|105348.6|105395.9|105345.9|34
1724843030000|2024-08-28 11:03:50|105398.4|105348.4|105397.4|105347.4|105398.4|105348.4|105396.9|105346.9|17
1724843040000|2024-08-28 11:04:00|105397.5|105347.5|105401.4|105351.4|105401.4|105351.4|105397.5|105347.5|24
1724843050000|2024-08-28 11:04:10|105401.5|105351.5|105400.3|105350.3|105401.7|105351.7|105400|105350|15
1724843060000|2024-08-28 11:04:20|105396.9|105346.9|105391.2|105341.2|105396.9|105346.9|105388.5|105338.5|32
1724843070000|2024-08-28 11:04:30|105391.8|105341.8|105393.1|105343.1|105393.3|105343.3|105390.9|105340.9|25
1724843080000|2024-08-28 11:04:40|105393.4|105343.4|105393.6|105343.6|105394.2|105344.2|105393.3|105343.3|14
1724843090000|2024-08-28 11:04:50|105393.7|105343.7|105393|105343|105393.7|105343.7|105392.9|105342.9|15
1724843100000|2024-08-28 11:05:00|105392.8|105342.8|105391.1|105341.1|105392.8|105342.8|105386|105336|22
1724843110000|2024-08-28 11:05:10|105391.7|105341.7|105395.9|105345.9|105396|105346|105391.7|105341.7|18
1724843120000|2024-08-28 11:05:20|105394.9|105344.9|105390.3|105340.3|105395.8|105345.8|105390|105340|33
1724843130000|2024-08-28 11:05:30|105390.1|105340.1|105383.1|105333.1|105390.1|105340.1|105383|105333|18
1724843140000|2024-08-28 11:05:40|105382.9|105332.9|105370.3|105320.3|105382.9|105332.9|105362.7|105312.7|42
1724843150000|2024-08-28 11:05:50|105370.7|105320.7|105387.7|105337.7|105387.7|105337.7|105369.7|105319.7|32
1724843160000|2024-08-28 11:06:00|105388.2|105338.2|105392.6|105342.6|105393.6|105343.6|105387.3|105337.3|27
1724843170000|2024-08-28 11:06:10|105393|105343|105398.6|105348.6|105400.5|105350.5|105392.2|105342.2|25
1724843180000|2024-08-28 11:06:20|105399|105349|105387.3|105337.3|105399|105349|105387|105337|24
1724843190000|2024-08-28 11:06:30|105387.7|105337.7|105368.4|105318.4|105388.9|105338.9|105368|105318|42
1724843200000|2024-08-28 11:06:40|105368.3|105318.3|105368.6|105318.6|105370.9|105320.9|105367.5|105317.5|23
1724843210000|2024-08-28 11:06:50|105368.9|105318.9|105363.2|105313.2|105368.9|105318.9|105358.4|105308.4|37
1724843220000|2024-08-28 11:07:00|105363.4|105313.4|105363.3|105313.3|105363.4|105313.4|105360.4|105310.4|34
1724843230000|2024-08-28 11:07:10|105362.8|105312.8|105363.9|105313.9|105364|105314|105361.9|105311.9|25
1724843240000|2024-08-28 11:07:20|105363.6|105313.6|105360.9|105310.9|105364.1|105314.1|105357.2|105307.2|29
1724843250000|2024-08-28 11:07:30|105360.2|105310.2|105359.8|105309.8|105360.8|105310.8|105358|105308|20
1724843260000|2024-08-28 11:07:40|105359.7|105309.7|105356.1|105306.1|105361.6|105311.6|105354.8|105304.8|26
1724843270000|2024-08-28 11:07:50|105355.9|105305.9|105351.5|105301.5|105355.9|105305.9|105350.5|105300.5|33
1724843280000|2024-08-28 11:08:00|105350.8|105300.8|105353.4|105303.4|105354.3|105304.3|105350.8|105300.8|39
1724843290000|2024-08-28 11:08:10|105354.2|105304.2|105355.3|105305.3|105356.6|105306.6|105353.8|105303.8|28
1724843300000|2024-08-28 11:08:20|105353.6|105303.6|105352.6|105302.6|105354.5|105304.5|105352.4|105302.4|21
1724843310000|2024-08-28 11:08:30|105352.5|105302.5|105332.8|105282.8|105353.8|105303.8|105327.5|105277.5|38
1724843320000|2024-08-28 11:08:40|105333|105283|105334.8|105284.8|105338.1|105288.1|105333|105283|21
1724843330000|2024-08-28 11:08:50|105334.9|105284.9|105344.8|105294.8|105346.2|105296.2|105334.9|105284.9|27
1724843340000|2024-08-28 11:09:00|105345.6|105295.6|105338.7|105288.7|105345.6|105295.6|105336.9|105286.9|28
1724843350000|2024-08-28 11:09:10|105338.3|105288.3|105324.7|105274.7|105338.3|105288.3|105324.7|105274.7|29
1724843360000|2024-08-28 11:09:20|105324.4|105274.4|105327.6|105277.6|105333.1|105283.1|105323|105273|44
1724843370000|2024-08-28 11:09:30|105327.9|105277.9|105330.3|105280.3|105330.3|105280.3|105327.2|105277.2|22
1724843380000|2024-08-28 11:09:40|105330.2|105280.2|105324.4|105274.4|105330.9|105280.9|105324.1|105274.1|22
1724843390000|2024-08-28 11:09:50|105324.3|105274.3|105329.7|105279.7|105331|105281|105323.7|105273.7|11
1724843400000|2024-08-28 11:10:00|105329.5|105279.5|105327.7|105277.7|105329.5|105279.5|105327.3|105277.3|9
1724843410000|2024-08-28 11:10:10|105328|105278|105302.7|105252.7|105328.1|105278.1|105300.5|105250.5|26
1724843420000|2024-08-28 11:10:20|105302.6|105252.6|105298.7|105248.7|105303.8|105253.8|105298.7|105248.7|24
1724843430000|2024-08-28 11:10:30|105297.8|105247.8|105301.8|105251.8|105303.7|105253.7|105297.8|105247.8|18
1724843440000|2024-08-28 11:10:40|105302|105252|105300.3|105250.3|105304.1|105254.1|105298.8|105248.8|30
1724843450000|2024-08-28 11:10:50|105301.2|105251.2|105301|105251|105303.4|105253.4|105299.8|105249.8|34
1724843460000|2024-08-28 11:11:00|105300.5|105250.5|105298.3|105248.3|105301.7|105251.7|105298.3|105248.3|22
1724843470000|2024-08-28 11:11:10|105298.2|105248.2|105295.2|105245.2|105299.3|105249.3|105294.8|105244.8|26
1724843480000|2024-08-28 11:11:20|105295.6|105245.6|105283.8|105233.8|105296.3|105246.3|105272.3|105222.3|34
1724843490000|2024-08-28 11:11:30|105284|105234|105295.1|105245.1|105295.9|105245.9|105284|105234|38
1724843500000|2024-08-28 11:11:40|105295.9|105245.9|105298.2|105248.2|105298.2|105248.2|105289.2|105239.2|38
1724843510000|2024-08-28 11:11:50|105298.3|105248.3|105288.7|105238.7|105302.8|105252.8|105287.9|105237.9|43
1724843520000|2024-08-28 11:12:00|105288.8|105238.8|105293.7|105243.7|105295.9|105245.9|105287.4|105237.4|28
1724843530000|2024-08-28 11:12:10|105294|105244|105297.6|105247.6|105297.6|105247.6|105292.6|105242.6|20
1724843540000|2024-08-28 11:12:20|105297.7|105247.7|105297.6|105247.6|105300.1|105250.1|105295.2|105245.2|30
1724843550000|2024-08-28 11:12:30|105297.3|105247.3|105316.4|105266.4|105320.4|105270.4|105296.3|105246.3|41
1724843560000|2024-08-28 11:12:40|105316.1|105266.1|105316.6|105266.6|105319.3|105269.3|105316.1|105266.1|23
1724843570000|2024-08-28 11:12:50|105316.1|105266.1|105308.7|105258.7|105316.6|105266.6|105308.7|105258.7|27
1724843580000|2024-08-28 11:13:00|105309.4|105259.4|105328.3|105278.3|105329.1|105279.1|105308.1|105258.1|30
1724843590000|2024-08-28 11:13:10|105328.2|105278.2|105331|105281|105331|105281|105326.9|105276.9|34
1724843600000|2024-08-28 11:13:20|105331.2|105281.2|105330.9|105280.9|105332.6|105282.6|105329.5|105279.5|27
1724843610000|2024-08-28 11:13:30|105331|105281|105334.1|105284.1|105335.2|105285.2|105331|105281|26
1724843620000|2024-08-28 11:13:40|105334.9|105284.9|105338|105288|105340|105290|105334.1|105284.1|29
1724843630000|2024-08-28 11:13:50|105338.1|105288.1|105347.5|105297.5|105348|105298|105338.1|105288.1|21
1724843640000|2024-08-28 11:14:00|105348|105298|105348.7|105298.7|105349|105299|105347.9|105297.9|15
1724843650000|2024-08-28 11:14:10|105348.4|105298.4|105336.2|105286.2|105348.6|105298.6|105336.2|105286.2|23
1724843660000|2024-08-28 11:14:20|105336.3|105286.3|105343.1|105293.1|105345.7|105295.7|105336.3|105286.3|26
1724843670000|2024-08-28 11:14:30|105342.8|105292.8|105350.2|105300.2|105355.7|105305.7|105342.7|105292.7|35
1724843680000|2024-08-28 11:14:40|105350.1|105300.1|105347.2|105297.2|105350.1|105300.1|105347.1|105297.1|17
1724843690000|2024-08-28 11:14:50|105346.8|105296.8|105335.5|105285.5|105346.8|105296.8|105326.8|105276.8|33
1724843700000|2024-08-28 11:15:00|105335.7|105285.7|105324.1|105274.1|105336.1|105286.1|105324|105274|42
1724843710000|2024-08-28 11:15:10|105323.9|105273.9|105322.3|105272.3|105325|105275|105321.6|105271.6|25
1724843720000|2024-08-28 11:15:20|105322.2|105272.2|105321.1|105271.1|105323.1|105273.1|105318.2|105268.2|39
1724843730000|2024-08-28 11:15:30|105321.2|105271.2|105323.4|105273.4|105323.9|105273.9|105313.3|105263.3|40
1724843740000|2024-08-28 11:15:40|105323.9|105273.9|105322.3|105272.3|105324|105274|105322.3|105272.3|20
1724843750000|2024-08-28 11:15:50|105321.9|105271.9|105320.4|105270.4|105322.3|105272.3|105320.4|105270.4|10
1724843760000|2024-08-28 11:16:00|105319.6|105269.6|105324.6|105274.6|105324.6|105274.6|105319|105269|19
1724843770000|2024-08-28 11:16:10|105324.7|105274.7|105289.5|105239.5|105324.8|105274.8|105289.1|105239.1|40
1724843780000|2024-08-28 11:16:20|105289.1|105239.1|105281.7|105231.7|105289.8|105239.8|105279|105229|35
1724843790000|2024-08-28 11:16:30|105282|105232|105269|105219|105282|105232|105268.1|105218.1|45
1724843800000|2024-08-28 11:16:40|105269.1|105219.1|105271.8|105221.8|105273.1|105223.1|105264.6|105214.6|48
1724843810000|2024-08-28 11:16:50|105272.3|105222.3|105277.8|105227.8|105277.9|105227.9|105270.4|105220.4|37
1724843820000|2024-08-28 11:17:00|105277.4|105227.4|105277.2|105227.2|105281.7|105231.7|105277.2|105227.2|29
1724843830000|2024-08-28 11:17:10|105277.3|105227.3|105273.8|105223.8|105277.8|105227.8|105273.5|105223.5|29
1724843840000|2024-08-28 11:17:20|105274.1|105224.1|105274.2|105224.2|105278.1|105228.1|105273.7|105223.7|40
1724843850000|2024-08-28 11:17:30|105274.6|105224.6|105280.8|105230.8|105281.4|105231.4|105274.6|105224.6|22
1724843860000|2024-08-28 11:17:40|105280.9|105230.9|105288.6|105238.6|105292.1|105242.1|105280.9|105230.9|32
1724843870000|2024-08-28 11:17:50|105289.3|105239.3|105284|105234|105289.3|105239.3|105284|105234|25
1724843880000|2024-08-28 11:18:00|105283.6|105233.6|105295.3|105245.3|105298.2|105248.2|105283|105233|43
1724843890000|2024-08-28 11:18:10|105295.2|105245.2|105298.4|105248.4|105303.6|105253.6|105295.2|105245.2|20
1724843900000|2024-08-28 11:18:20|105298.8|105248.8|105309.8|105259.8|105310.1|105260.1|105298.8|105248.8|29
1724843910000|2024-08-28 11:18:30|105311.4|105261.4|105306.3|105256.3|105311.4|105261.4|105306.3|105256.3|19
1724843920000|2024-08-28 11:18:40|105307|105257|105297.4|105247.4|105307.3|105257.3|105295.1|105245.1|30
1724843930000|2024-08-28 11:18:50|105298.5|105248.5|105297|105247|105298.6|105248.6|105296.7|105246.7|21
1724843940000|2024-08-28 11:19:00|105297.3|105247.3|105276.1|105226.1|105297.8|105247.8|105273.7|105223.7|38
1724843950000|2024-08-28 11:19:10|105274|105224|105273.4|105223.4|105274.6|105224.6|105269.6|105219.6|41
1724843960000|2024-08-28 11:19:20|105273.8|105223.8|105282.7|105232.7|105283.5|105233.5|105273.8|105223.8|29
1724843970000|2024-08-28 11:19:30|105283|105233|105286.3|105236.3|105286.9|105236.9|105282.1|105232.1|29
1724843980000|2024-08-28 11:19:40|105285.8|105235.8|105277.2|105227.2|105286.1|105236.1|105276.3|105226.3|31
1724843990000|2024-08-28 11:19:50|105276.7|105226.7|105272.6|105222.6|105276.9|105226.9|105271.7|105221.7|36
1724844000000|2024-08-28 11:20:00|105272.8|105222.8|105269.2|105219.2|105273|105223|105267.7|105217.7|41
1724844010000|2024-08-28 11:20:10|105267.7|105217.7|105272.1|105222.1|105283.9|105233.9|105266.3|105216.3|37
1724844020000|2024-08-28 11:20:20|105272.2|105222.2|105285.3|105235.3|105286.5|105236.5|105272|105222|27
1724844030000|2024-08-28 11:20:30|105285|105235|105287|105237|105293.2|105243.2|105285|105235|33
1724844040000|2024-08-28 11:20:40|105287.1|105237.1|105285.1|105235.1|105287.7|105237.7|105284|105234|25
1724844050000|2024-08-28 11:20:50|105284.8|105234.8|105280.8|105230.8|105284.8|105234.8|105280.8|105230.8|19
1724844060000|2024-08-28 11:21:00|105280.6|105230.6|105280.8|105230.8|105283.5|105233.5|105280.5|105230.5|22
1724844070000|2024-08-28 11:21:10|105280.9|105230.9|105280.6|105230.6|105282.5|105232.5|105275.8|105225.8|26
1724844080000|2024-08-28 11:21:20|105281|105231|105281.5|105231.5|105282.1|105232.1|105281|105231|9
1724844090000|2024-08-28 11:21:30|105281.1|105231.1|105283.4|105233.4|105284|105234|105281.1|105231.1|15
1724844100000|2024-08-28 11:21:40|105283.3|105233.3|105283.1|105233.1|105284.4|105234.4|105283.1|105233.1|15
1724844110000|2024-08-28 11:21:50|105283.7|105233.7|105285.4|105235.4|105286|105236|105281.7|105231.7|26
1724844120000|2024-08-28 11:22:00|105285.1|105235.1|105278.7|105228.7|105285.1|105235.1|105277|105227|30
1724844130000|2024-08-28 11:22:10|105279.2|105229.2|105288.5|105238.5|105288.6|105238.6|105279.2|105229.2|20
1724844140000|2024-08-28 11:22:20|105288.3|105238.3|105298.8|105248.8|105299|105249|105288.3|105238.3|34
1724844150000|2024-08-28 11:22:30|105298.6|105248.6|105302.1|105252.1|105302.7|105252.7|105298.6|105248.6|41
1724844160000|2024-08-28 11:22:40|105303|105253|105313.1|105263.1|105313.3|105263.3|105303|105253|30
1724844170000|2024-08-28 11:22:50|105312.9|105262.9|105310|105260|105316.9|105266.9|105309|105259|34
1724844180000|2024-08-28 11:23:00|105309.3|105259.3|105306.2|105256.2|105309.3|105259.3|105306.1|105256.1|21
1724844190000|2024-08-28 11:23:10|105306.1|105256.1|105302|105252|105306.1|105256.1|105300.4|105250.4|18
1724844200000|2024-08-28 11:23:20|105302.3|105252.3|105299.7|105249.7|105302.7|105252.7|105297.7|105247.7|28
1724844210000|2024-08-28 11:23:30|105299.6|105249.6|105296.4|105246.4|105300|105250|105294.8|105244.8|34
1724844220000|2024-08-28 11:23:40|105296.2|105246.2|105280.2|105230.2|105296.9|105246.9|105280.1|105230.1|25
1724844230000|2024-08-28 11:23:50|105280.5|105230.5|105274.1|105224.1|105280.7|105230.7|105273.7|105223.7|31
1724844240000|2024-08-28 11:24:00|105273.8|105223.8|105279.6|105229.6|105280.3|105230.3|105273.5|105223.5|27
1724844250000|2024-08-28 11:24:10|105279.9|105229.9|105281.7|105231.7|105282.1|105232.1|105279|105229|20
1724844260000|2024-08-28 11:24:20|105282|105232|105278.9|105228.9|105282.9|105232.9|105278.7|105228.7|22
1724844270000|2024-08-28 11:24:30|105279.1|105229.1|105292.6|105242.6|105297.5|105247.5|105279.1|105229.1|39
1724844280000|2024-08-28 11:24:40|105292.4|105242.4|105287.3|105237.3|105292.4|105242.4|105283.8|105233.8|32
1724844290000|2024-08-28 11:24:50|105287.4|105237.4|105290.2|105240.2|105294.9|105244.9|105287.4|105237.4|27
1724844300000|2024-08-28 11:25:00|105290.3|105240.3|105281.9|105231.9|105290.6|105240.6|105280|105230|32
1724844310000|2024-08-28 11:25:10|105282.7|105232.7|105280.8|105230.8|105283.8|105233.8|105277.6|105227.6|20
1724844320000|2024-08-28 11:25:20|105280.7|105230.7|105280.5|105230.5|105282.6|105232.6|105280.5|105230.5|19
1724844330000|2024-08-28 11:25:30|105279.9|105229.9|105302.9|105252.9|105302.9|105252.9|105279.8|105229.8|28
1724844340000|2024-08-28 11:25:40|105302.5|105252.5|105301.3|105251.3|105304.7|105254.7|105300.4|105250.4|23
1724844350000|2024-08-28 11:25:50|105302.1|105252.1|105303.1|105253.1|105305|105255|105302.1|105252.1|22
1724844360000|2024-08-28 11:26:00|105302.9|105252.9|105310.7|105260.7|105310.7|105260.7|105302.9|105252.9|28
1724844370000|2024-08-28 11:26:10|105310.6|105260.6|105312.4|105262.4|105313.7|105263.7|105309.5|105259.5|20
1724844380000|2024-08-28 11:26:20|105312.1|105262.1|105316.3|105266.3|105317.2|105267.2|105310.3|105260.3|21
1724844390000|2024-08-28 11:26:30|105316.7|105266.7|105315.8|105265.8|105317.7|105267.7|105313.9|105263.9|27
1724844400000|2024-08-28 11:26:40|105315.9|105265.9|105314.9|105264.9|105315.9|105265.9|105313.1|105263.1|24
1724844410000|2024-08-28 11:26:50|105316.9|105266.9|105315.9|105265.9|105317|105267|105315.1|105265.1|19
1724844420000|2024-08-28 11:27:00|105315.8|105265.8|105311.4|105261.4|105315.8|105265.8|105310.5|105260.5|24
1724844430000|2024-08-28 11:27:10|105310.8|105260.8|105306|105256|105310.8|105260.8|105305.9|105255.9|15
1724844440000|2024-08-28 11:27:20|105305.9|105255.9|105314.9|105264.9|105315|105265|105302.7|105252.7|33
1724844450000|2024-08-28 11:27:30|105314.8|105264.8|105314.9|105264.9|105315.1|105265.1|105313.4|105263.4|16
1724844460000|2024-08-28 11:27:40|105315|105265|105321.6|105271.6|105321.7|105271.7|105312.7|105262.7|34
1724844470000|2024-08-28 11:27:50|105322.2|105272.2|105329.3|105279.3|105330|105280|105320.2|105270.2|27
1724844480000|2024-08-28 11:28:00|105329|105279|105333.5|105283.5|105333.8|105283.8|105328.4|105278.4|35
1724844490000|2024-08-28 11:28:10|105333.4|105283.4|105331.6|105281.6|105333.4|105283.4|105329.5|105279.5|21
1724844500000|2024-08-28 11:28:20|105331.7|105281.7|105326.1|105276.1|105335.1|105285.1|105326.1|105276.1|24
1724844510000|2024-08-28 11:28:30|105325.9|105275.9|105314.7|105264.7|105325.9|105275.9|105314|105264|23
1724844520000|2024-08-28 11:28:40|105313.9|105263.9|105301.5|105251.5|105314.7|105264.7|105298.6|105248.6|36
1724844530000|2024-08-28 11:28:50|105300.4|105250.4|105295.4|105245.4|105300.4|105250.4|105295.2|105245.2|21
1724844540000|2024-08-28 11:29:00|105295.1|105245.1|105308.5|105258.5|105318.3|105268.3|105293.4|105243.4|39
1724844550000|2024-08-28 11:29:10|105308.9|105258.9|105310.8|105260.8|105311.5|105261.5|105308.3|105258.3|25
1724844560000|2024-08-28 11:29:20|105311|105261|105309.6|105259.6|105311.3|105261.3|105309.5|105259.5|27
1724844570000|2024-08-28 11:29:30|105309.7|105259.7|105309.4|105259.4|105310.5|105260.5|105308.6|105258.6|30
1724844580000|2024-08-28 11:29:40|105309.6|105259.6|105311.7|105261.7|105311.8|105261.8|105309.5|105259.5|17
1724844590000|2024-08-28 11:29:50|105311.8|105261.8|105324.5|105274.5|105324.5|105274.5|105311.3|105261.3|24
1724844600000|2024-08-28 11:30:00|105324.3|105274.3|105318.8|105268.8|105324.8|105274.8|105318.6|105268.6|29
1724844610000|2024-08-28 11:30:10|105318.6|105268.6|105304.4|105254.4|105318.6|105268.6|105304.2|105254.2|20
1724844620000|2024-08-28 11:30:20|105304.3|105254.3|105305.1|105255.1|105313.3|105263.3|105304.3|105254.3|21
1724844630000|2024-08-28 11:30:30|105304.6|105254.6|105294.8|105244.8|105304.6|105254.6|105294.8|105244.8|30
1724844640000|2024-08-28 11:30:40|105294.6|105244.6|105296.1|105246.1|105296.1|105246.1|105294|105244|18
1724844650000|2024-08-28 11:30:50|105296|105246|105300.7|105250.7|105301|105251|105295.5|105245.5|18
1724844660000|2024-08-28 11:31:00|105301.1|105251.1|105313.6|105263.6|105313.6|105263.6|105301|105251|27
1724844670000|2024-08-28 11:31:10|105313.7|105263.7|105315|105265|105315.8|105265.8|105313.6|105263.6|21
1724844680000|2024-08-28 11:31:20|105314.9|105264.9|105311.3|105261.3|105315.6|105265.6|105311.3|105261.3|29
1724844690000|2024-08-28 11:31:30|105311.5|105261.5|105310.1|105260.1|105311.5|105261.5|105306.6|105256.6|24
1724844700000|2024-08-28 11:31:40|105309.5|105259.5|105303|105253|105309.5|105259.5|105302.9|105252.9|31
1724844710000|2024-08-28 11:31:50|105303.3|105253.3|105306.7|105256.7|105307.5|105257.5|105301.9|105251.9|32
1724844720000|2024-08-28 11:32:00|105306.8|105256.8|105309.2|105259.2|105311.2|105261.2|105306.7|105256.7|22
1724844730000|2024-08-28 11:32:10|105308.8|105258.8|105308.9|105258.9|105309.6|105259.6|105306.4|105256.4|35
1724844740000|2024-08-28 11:32:20|105308.8|105258.8|105300.1|105250.1|105312.8|105262.8|105300.1|105250.1|32
1724844750000|2024-08-28 11:32:30|105299.8|105249.8|105291.3|105241.3|105299.8|105249.8|105290.5|105240.5|28
1724844760000|2024-08-28 11:32:40|105291.6|105241.6|105299.6|105249.6|105299.6|105249.6|105291.6|105241.6|20
1724844770000|2024-08-28 11:32:50|105299.3|105249.3|105292|105242|105299.3|105249.3|105292|105242|20
1724844780000|2024-08-28 11:33:00|105291.7|105241.7|105288.8|105238.8|105291.7|105241.7|105285.1|105235.1|17
1724844790000|2024-08-28 11:33:10|105289.2|105239.2|105286.8|105236.8|105290|105240|105284|105234|14
1724844800000|2024-08-28 11:33:20|105286.9|105236.9|105286.3|105236.3|105290.7|105240.7|105284.9|105234.9|19
1724844810000|2024-08-28 11:33:30|105286.1|105236.1|105283.2|105233.2|105286.1|105236.1|105281.2|105231.2|20
1724844820000|2024-08-28 11:33:40|105282.7|105232.7|105286.4|105236.4|105286.4|105236.4|105282.3|105232.3|15
1724844830000|2024-08-28 11:33:50|105286.5|105236.5|105290.2|105240.2|105291.1|105241.1|105286|105236|15
1724844840000|2024-08-28 11:34:00|105290|105240|105288.6|105238.6|105291.9|105241.9|105288|105238|23
1724844850000|2024-08-28 11:34:10|105288.7|105238.7|105290.5|105240.5|105290.6|105240.6|105282.4|105232.4|31
1724844860000|2024-08-28 11:34:20|105290.6|105240.6|105294.5|105244.5|105294.9|105244.9|105290.6|105240.6|28
1724844870000|2024-08-28 11:34:30|105294.8|105244.8|105304.6|105254.6|105304.8|105254.8|105294.8|105244.8|13
1724844880000|2024-08-28 11:34:40|105304.4|105254.4|105301.5|105251.5|105304.9|105254.9|105300.5|105250.5|29
1724844890000|2024-08-28 11:34:50|105300.8|105250.8|105290.6|105240.6|105307.2|105257.2|105290.5|105240.5|27
1724844900000|2024-08-28 11:35:00|105291.8|105241.8|105292.4|105242.4|105294.8|105244.8|105291.5|105241.5|27
1724844910000|2024-08-28 11:35:10|105292.8|105242.8|105292.3|105242.3|105296.4|105246.4|105291.9|105241.9|22
1724844920000|2024-08-28 11:35:20|105292|105242|105295.2|105245.2|105295.2|105245.2|105292|105242|22
1724844930000|2024-08-28 11:35:30|105295.5|105245.5|105295.6|105245.6|105296.4|105246.4|105295.4|105245.4|12
1724844940000|2024-08-28 11:35:40|105295.9|105245.9|105297|105247|105297.4|105247.4|105295.5|105245.5|16
1724844950000|2024-08-28 11:35:50|105297.2|105247.2|105297.5|105247.5|105299.3|105249.3|105297.2|105247.2|12
1724844960000|2024-08-28 11:36:00|105297.8|105247.8|105288.6|105238.6|105298.2|105248.2|105288.6|105238.6|20
1724844970000|2024-08-28 11:36:10|105288.5|105238.5|105285.8|105235.8|105288.5|105238.5|105281.4|105231.4|20
1724844980000|2024-08-28 11:36:20|105286.2|105236.2|105280.9|105230.9|105286.2|105236.2|105280.8|105230.8|11
1724844990000|2024-08-28 11:36:30|105281.3|105231.3|105271.4|105221.4|105281.3|105231.3|105271.4|105221.4|29
1724845000000|2024-08-28 11:36:40|105271.6|105221.6|105266.7|105216.7|105271.6|105221.6|105266.7|105216.7|17
1724845010000|2024-08-28 11:36:50|105266.4|105216.4|105264.1|105214.1|105267.8|105217.8|105264|105214|14
1724845020000|2024-08-28 11:37:00|105264|105214|105253.2|105203.2|105264|105214|105252.5|105202.5|21
1724845030000|2024-08-28 11:37:10|105252.8|105202.8|105256.6|105206.6|105256.6|105206.6|105250.3|105200.3|15
1724845040000|2024-08-28 11:37:20|105257.2|105207.2|105255.6|105205.6|105260.7|105210.7|105255.6|105205.6|19
1724845050000|2024-08-28 11:37:30|105255.5|105205.5|105254.9|105204.9|105256.2|105206.2|105254.4|105204.4|20
1724845060000|2024-08-28 11:37:40|105254.6|105204.6|105259|105209|105260.7|105210.7|105249.2|105199.2|33
1724845070000|2024-08-28 11:37:50|105258.4|105208.4|105258.5|105208.5|105258.5|105208.5|105257|105207|16
1724845080000|2024-08-28 11:38:00|105258.3|105208.3|105265.3|105215.3|105265.3|105215.3|105258.2|105208.2|20
1724845090000|2024-08-28 11:38:10|105265|105215|105283.9|105233.9|105285.4|105235.4|105265|105215|19
1724845100000|2024-08-28 11:38:20|105283.7|105233.7|105289|105239|105300.4|105250.4|105283.4|105233.4|41
1724845110000|2024-08-28 11:38:30|105288.8|105238.8|105302.7|105252.7|105303.7|105253.7|105288.8|105238.8|36
1724845120000|2024-08-28 11:38:40|105302.6|105252.6|105309.4|105259.4|105309.7|105259.7|105302.6|105252.6|23
1724845130000|2024-08-28 11:38:50|105309.3|105259.3|105306.7|105256.7|105309.4|105259.4|105306.5|105256.5|27
1724845140000|2024-08-28 11:39:00|105305.5|105255.5|105302.7|105252.7|105306.7|105256.7|105301.5|105251.5|39
1724845150000|2024-08-28 11:39:10|105302.8|105252.8|105298.3|105248.3|105306.5|105256.5|105298.3|105248.3|35
1724845160000|2024-08-28 11:39:20|105298.2|105248.2|105299.9|105249.9|105302.4|105252.4|105296.8|105246.8|29
1724845170000|2024-08-28 11:39:30|105300|105250|105301.6|105251.6|105304.4|105254.4|105300|105250|22
1724845180000|2024-08-28 11:39:40|105301.3|105251.3|105297.7|105247.7|105301.3|105251.3|105296.4|105246.4|20
1724845190000|2024-08-28 11:39:50|105298.1|105248.1|105301.8|105251.8|105302.3|105252.3|105296.1|105246.1|17
1724845200000|2024-08-28 11:40:00|105301.5|105251.5|105301.7|105251.7|105302.7|105252.7|105301.5|105251.5|13
1724845210000|2024-08-28 11:40:10|105301.5|105251.5|105303.7|105253.7|105303.9|105253.9|105299.8|105249.8|18
1724845220000|2024-08-28 11:40:20|105303.5|105253.5|105302.4|105252.4|105303.5|105253.5|105302|105252|18
1724845230000|2024-08-28 11:40:30|105302.3|105252.3|105301|105251|105302.4|105252.4|105300.9|105250.9|32
1724845240000|2024-08-28 11:40:40|105300.8|105250.8|105295.6|105245.6|105300.8|105250.8|105295.4|105245.4|11
1724845250000|2024-08-28 11:40:50|105295.5|105245.5|105300.5|105250.5|105300.8|105250.8|105295.5|105245.5|18
1724845260000|2024-08-28 11:41:00|105300.6|105250.6|105299.2|105249.2|105301.9|105251.9|105299.2|105249.2|27
1724845270000|2024-08-28 11:41:10|105298|105248|105280.7|105230.7|105298|105248|105279.1|105229.1|34
1724845280000|2024-08-28 11:41:20|105280|105230|105279.4|105229.4|105282.2|105232.2|105279.4|105229.4|23
1724845290000|2024-08-28 11:41:30|105278.8|105228.8|105279.5|105229.5|105283|105233|105278.7|105228.7|37
1724845300000|2024-08-28 11:41:40|105279.6|105229.6|105280.5|105230.5|105280.6|105230.6|105279.6|105229.6|16
1724845310000|2024-08-28 11:41:50|105280.4|105230.4|105283|105233|105284.1|105234.1|105280.1|105230.1|14
1724845320000|2024-08-28 11:42:00|105283.2|105233.2|105284.2|105234.2|105290.3|105240.3|105282.8|105232.8|18
1724845330000|2024-08-28 11:42:10|105284.5|105234.5|105285.8|105235.8|105289.7|105239.7|105284.5|105234.5|23
1724845340000|2024-08-28 11:42:20|105285|105235|105284.4|105234.4|105285|105235|105283.7|105233.7|14
1724845350000|2024-08-28 11:42:30|105284.5|105234.5|105294.7|105244.7|105296|105246|105284.5|105234.5|19
1724845360000|2024-08-28 11:42:40|105295.4|105245.4|105303.4|105253.4|105303.4|105253.4|105295.1|105245.1|23
1724845370000|2024-08-28 11:42:50|105303.3|105253.3|105303.8|105253.8|105304.6|105254.6|105303.3|105253.3|9
1724845380000|2024-08-28 11:43:00|105304|105254|105296|105246|105305.8|105255.8|105296|105246|23
1724845390000|2024-08-28 11:43:10|105295.8|105245.8|105306.9|105256.9|105308|105258|105295.2|105245.2|34
1724845400000|2024-08-28 11:43:20|105307.1|105257.1|105304.9|105254.9|105310.8|105260.8|105304.9|105254.9|22
1724845410000|2024-08-28 11:43:30|105304.7|105254.7|105291.9|105241.9|105304.8|105254.8|105291.9|105241.9|28
1724845420000|2024-08-28 11:43:40|105291.5|105241.5|105294|105244|105294.1|105244.1|105288.5|105238.5|26
1724845430000|2024-08-28 11:43:50|105293.5|105243.5|105290.6|105240.6|105293.5|105243.5|105290.6|105240.6|21
1724845440000|2024-08-28 11:44:00|105290.8|105240.8|105284.1|105234.1|105290.8|105240.8|105282|105232|18
1724845450000|2024-08-28 11:44:10|105284.7|105234.7|105299.4|105249.4|105299.4|105249.4|105284.7|105234.7|30
1724845460000|2024-08-28 11:44:20|105299.9|105249.9|105302|105252|105305.3|105255.3|105299.9|105249.9|25
1724845470000|2024-08-28 11:44:30|105302.1|105252.1|105303.1|105253.1|105303.7|105253.7|105302.1|105252.1|18
1724845480000|2024-08-28 11:44:40|105300|105250|105297.3|105247.3|105301|105251|105296.6|105246.6|28
1724845490000|2024-08-28 11:44:50|105297.5|105247.5|105295.1|105245.1|105300.6|105250.6|105295.1|105245.1|21
1724845500000|2024-08-28 11:45:00|105293.8|105243.8|105298.8|105248.8|105298.9|105248.9|105287.7|105237.7|42
1724845510000|2024-08-28 11:45:10|105298.9|105248.9|105300.7|105250.7|105301.9|105251.9|105297|105247|27
1724845520000|2024-08-28 11:45:20|105300.1|105250.1|105298.1|105248.1|105302.3|105252.3|105297|105247|22
1724845530000|2024-08-28 11:45:30|105298.2|105248.2|105303.6|105253.6|105303.6|105253.6|105297.4|105247.4|18
1724845540000|2024-08-28 11:45:40|105304.4|105254.4|105316.9|105266.9|105323.1|105273.1|105304.4|105254.4|43
1724845550000|2024-08-28 11:45:50|105316.8|105266.8|105317.7|105267.7|105318.1|105268.1|105315.9|105265.9|32
1724845560000|2024-08-28 11:46:00|105317.8|105267.8|105318.2|105268.2|105322.8|105272.8|105314.7|105264.7|34
1724845570000|2024-08-28 11:46:10|105318.5|105268.5|105324.3|105274.3|105324.4|105274.4|105318.5|105268.5|37
1724845580000|2024-08-28 11:46:20|105324.5|105274.5|105336.5|105286.5|105336.5|105286.5|105324.5|105274.5|30
1724845590000|2024-08-28 11:46:30|105337.1|105287.1|105334.7|105284.7|105338.2|105288.2|105333.8|105283.8|22
1724845600000|2024-08-28 11:46:40|105335|105285|105335|105285|105336.4|105286.4|105334.3|105284.3|15
1724845610000|2024-08-28 11:46:50|105334.7|105284.7|105328.9|105278.9|105335.1|105285.1|105327.6|105277.6|30
1724845620000|2024-08-28 11:47:00|105329|105279|105330.6|105280.6|105330.9|105280.9|105328.7|105278.7|19
1724845630000|2024-08-28 11:47:10|105330.5|105280.5|105328|105278|105330.5|105280.5|105328|105278|21
1724845640000|2024-08-28 11:47:20|105328.1|105278.1|105319.6|105269.6|105328.1|105278.1|105317.7|105267.7|24
1724845650000|2024-08-28 11:47:30|105319.9|105269.9|105318.2|105268.2|105321.3|105271.3|105317.8|105267.8|15
1724845660000|2024-08-28 11:47:40|105318.1|105268.1|105314.2|105264.2|105319|105269|105312.9|105262.9|26
1724845670000|2024-08-28 11:47:50|105315.4|105265.4|105312.6|105262.6|105318.1|105268.1|105312.6|105262.6|23
1724845680000|2024-08-28 11:48:00|105312.7|105262.7|105320.9|105270.9|105327.4|105277.4|105304.1|105254.1|41
1724845690000|2024-08-28 11:48:10|105322|105272|105319.1|105269.1|105322.4|105272.4|105315.2|105265.2|36
1724845700000|2024-08-28 11:48:20|105318.8|105268.8|105323.1|105273.1|105325|105275|105318.8|105268.8|21
1724845710000|2024-08-28 11:48:30|105322.9|105272.9|105314.5|105264.5|105322.9|105272.9|105314.1|105264.1|18
1724845720000|2024-08-28 11:48:40|105314.4|105264.4|105307|105257|105314.9|105264.9|105307|105257|27
1724845730000|2024-08-28 11:48:50|105306.4|105256.4|105309|105259|105311|105261|105305.7|105255.7|27
1724845740000|2024-08-28 11:49:00|105309.2|105259.2|105310.2|105260.2|105310.5|105260.5|105308.9|105258.9|14
1724845750000|2024-08-28 11:49:10|105310.1|105260.1|105312.2|105262.2|105312.2|105262.2|105304.4|105254.4|36
1724845760000|2024-08-28 11:49:20|105312.5|105262.5|105313.6|105263.6|105314.2|105264.2|105311.8|105261.8|23
1724845770000|2024-08-28 11:49:30|105314.2|105264.2|105310.9|105260.9|105314.9|105264.9|105310.5|105260.5|18
1724845780000|2024-08-28 11:49:40|105310.5|105260.5|105310.3|105260.3|105312.1|105262.1|105309.5|105259.5|23
1724845790000|2024-08-28 11:49:50|105309.8|105259.8|105304.5|105254.5|105309.8|105259.8|105302.9|105252.9|21
1724845800000|2024-08-28 11:50:00|105305.2|105255.2|105325.8|105275.8|105325.9|105275.9|105305.2|105255.2|33
1724845810000|2024-08-28 11:50:10|105327.6|105277.6|105314.6|105264.6|105327.6|105277.6|105311.9|105261.9|38
1724845820000|2024-08-28 11:50:20|105314.3|105264.3|105309.4|105259.4|105316.2|105266.2|105309.4|105259.4|21
1724845830000|2024-08-28 11:50:30|105309.5|105259.5|105309.9|105259.9|105311.1|105261.1|105309.4|105259.4|24
1724845840000|2024-08-28 11:50:40|105310.2|105260.2|105310.7|105260.7|105312.5|105262.5|105308.5|105258.5|24
1724845850000|2024-08-28 11:50:50|105310.8|105260.8|105287.5|105237.5|105312.4|105262.4|105287.5|105237.5|36
1724845860000|2024-08-28 11:51:00|105287.3|105237.3|105283.5|105233.5|105290.4|105240.4|105283.5|105233.5|29
1724845870000|2024-08-28 11:51:10|105283.3|105233.3|105275.4|105225.4|105288.5|105238.5|105273.9|105223.9|35
1724845880000|2024-08-28 11:51:20|105276.8|105226.8|105279|105229|105279.5|105229.5|105272.9|105222.9|28
1724845890000|2024-08-28 11:51:30|105279.5|105229.5|105279.9|105229.9|105286.1|105236.1|105279.5|105229.5|27
1724845900000|2024-08-28 11:51:40|105279.1|105229.1|105274.7|105224.7|105279.2|105229.2|105272.3|105222.3|32
1724845910000|2024-08-28 11:51:50|105274.6|105224.6|105276.7|105226.7|105276.7|105226.7|105272.6|105222.6|17
1724845920000|2024-08-28 11:52:00|105274.8|105224.8|105283.7|105233.7|105286.2|105236.2|105274.3|105224.3|28
1724845930000|2024-08-28 11:52:10|105282.8|105232.8|105284|105234|105284|105234|105282.3|105232.3|12
1724845940000|2024-08-28 11:52:20|105283.8|105233.8|105292.7|105242.7|105294.6|105244.6|105283.8|105233.8|30
1724845950000|2024-08-28 11:52:30|105292.3|105242.3|105315.9|105265.9|105318.2|105268.2|105291.7|105241.7|28
1724845960000|2024-08-28 11:52:40|105316.1|105266.1|105314.1|105264.1|105316.5|105266.5|105311.3|105261.3|29
1724845970000|2024-08-28 11:52:50|105313.8|105263.8|105315.8|105265.8|105318.1|105268.1|105313.7|105263.7|27
1724845980000|2024-08-28 11:53:00|105317|105267|105318.3|105268.3|105319.8|105269.8|105315.8|105265.8|28
1724845990000|2024-08-28 11:53:10|105318.2|105268.2|105309.4|105259.4|105321.6|105271.6|105309.3|105259.3|25
1724846000000|2024-08-28 11:53:20|105309.1|105259.1|105318.3|105268.3|105318.3|105268.3|105304.5|105254.5|39
1724846010000|2024-08-28 11:53:30|105317.3|105267.3|105329.8|105279.8|105329.8|105279.8|105317.3|105267.3|33
1724846020000|2024-08-28 11:53:40|105330|105280|105333.2|105283.2|105333.2|105283.2|105328|105278|20
1724846030000|2024-08-28 11:53:50|105333.1|105283.1|105342.7|105292.7|105343.3|105293.3|105333.1|105283.1|32
1724846040000|2024-08-28 11:54:00|105346.2|105296.2|105347.9|105297.9|105356.3|105306.3|105346.2|105296.2|43
1724846050000|2024-08-28 11:54:10|105348.1|105298.1|105350.8|105300.8|105352.8|105302.8|105344.2|105294.2|29
1724846060000|2024-08-28 11:54:20|105349.5|105299.5|105332.6|105282.6|105349.5|105299.5|105330|105280|37
1724846070000|2024-08-28 11:54:30|105332.7|105282.7|105333.3|105283.3|105341|105291|105332.7|105282.7|35
1724846080000|2024-08-28 11:54:40|105330.4|105280.4|105337.4|105287.4|105338.8|105288.8|105329.8|105279.8|30
1724846090000|2024-08-28 11:54:50|105337.3|105287.3|105336.6|105286.6|105338.3|105288.3|105336.1|105286.1|21
1724846100000|2024-08-28 11:55:00|105336.2|105286.2|105325.9|105275.9|105336.2|105286.2|105325.3|105275.3|38
1724846110000|2024-08-28 11:55:10|105325.8|105275.8|105314.4|105264.4|105326.5|105276.5|105312.1|105262.1|32
1724846120000|2024-08-28 11:55:20|105314.7|105264.7|105319.3|105269.3|105324.6|105274.6|105314.7|105264.7|31
1724846130000|2024-08-28 11:55:30|105319.7|105269.7|105319.1|105269.1|105321.2|105271.2|105319.1|105269.1|17
1724846140000|2024-08-28 11:55:40|105319.4|105269.4|105322.3|105272.3|105322.6|105272.6|105317.2|105267.2|27
1724846150000|2024-08-28 11:55:50|105322.1|105272.1|105327.2|105277.2|105329.5|105279.5|105320.4|105270.4|41
1724846160000|2024-08-28 11:56:00|105327.9|105277.9|105335.8|105285.8|105342.2|105292.2|105327.9|105277.9|27
1724846170000|2024-08-28 11:56:10|105335.4|105285.4|105334.8|105284.8|105335.7|105285.7|105333.3|105283.3|18
1724846180000|2024-08-28 11:56:20|105334.2|105284.2|105325.1|105275.1|105334.2|105284.2|105325|105275|22
1724846190000|2024-08-28 11:56:30|105324.8|105274.8|105311.1|105261.1|105324.8|105274.8|105310.9|105260.9|24
1724846200000|2024-08-28 11:56:40|105310.7|105260.7|105317.8|105267.8|105319|105269|105307.9|105257.9|35
1724846210000|2024-08-28 11:56:50|105318|105268|105315|105265|105320.4|105270.4|105311.2|105261.2|30
1724846220000|2024-08-28 11:57:00|105315.2|105265.2|105324.6|105274.6|105330.1|105280.1|105314.9|105264.9|28
1724846230000|2024-08-28 11:57:10|105323.5|105273.5|105321|105271|105323.5|105273.5|105316.4|105266.4|25
1724846240000|2024-08-28 11:57:20|105321.5|105271.5|105309.2|105259.2|105325|105275|105308.3|105258.3|24
1724846250000|2024-08-28 11:57:30|105309.6|105259.6|105350.2|105300.2|105351.2|105301.2|105309.6|105259.6|51
1724846260000|2024-08-28 11:57:40|105350.3|105300.3|105360.4|105335.4|105363.8|105338.8|105346.3|105296.3|50
1724846270000|2024-08-28 11:57:50|105360.9|105335.9|105355.2|105330.2|105365.7|105340.7|105353.8|105328.8|28
1724846280000|2024-08-28 11:58:00|105355.6|105330.6|105352.2|105327.2|105367.1|105342.1|105352.1|105327.1|38
1724846290000|2024-08-28 11:58:10|105352|105327|105343.2|105318.2|105353.4|105328.4|105342.4|105317.4|35
1724846300000|2024-08-28 11:58:20|105343|105318|105342.2|105317.2|105349|105324|105333.6|105308.6|38
1724846310000|2024-08-28 11:58:30|105342.6|105317.6|105335.5|105310.5|105342.6|105317.6|105334.2|105309.2|41
1724846320000|2024-08-28 11:58:40|105335.9|105310.9|105339.6|105314.6|105342.6|105317.6|105332.2|105307.2|43
1724846330000|2024-08-28 11:58:50|105340.1|105315.1|105334.4|105309.4|105346.3|105321.3|105334.4|105309.4|39
1724846340000|2024-08-28 11:59:00|105334.6|105309.6|105342.1|105292.1|105346.1|105319.3|105333.2|105290.6|48
1724846350000|2024-08-28 11:59:10|105343.7|105293.7|105352.8|105302.8|105362.2|105312.2|105343.7|105293.7|39
1724846360000|2024-08-28 11:59:20|105351.4|105301.4|105345.5|105295.5|105351.5|105301.5|105345|105295|24
1724846370000|2024-08-28 11:59:30|105345.8|105295.8|105341.6|105291.6|105346.1|105296.1|105339.1|105289.1|22
1724846380000|2024-08-28 11:59:40|105342.5|105292.5|105332.2|105307.2|105348.4|105309.5|105330.2|105291|28
1724846390000|2024-08-28 11:59:50|105332.4|105307.4|105332.1|105307.1|105338.1|105313.1|105331.1|105306.1|25
1724846400000|2024-08-28 12:00:00|105331|105306|105314.8|105264.8|105331|105306|105306.1|105261.2|51
1724846410000|2024-08-28 12:00:10|105315.2|105265.2|105315.8|105265.8|105336|105286|105311.9|105261.9|52
1724846420000|2024-08-28 12:00:20|105316.7|105266.7|105320|105270|105323.4|105273.4|105315.4|105265.4|42
1724846430000|2024-08-28 12:00:30|105321.8|105271.8|105333.7|105283.7|105340.1|105290.1|105321.8|105271.8|55
1724846440000|2024-08-28 12:00:40|105339.3|105289.3|105352|105302|105352|105302|105337.8|105287.8|54
1724846450000|2024-08-28 12:00:50|105351.8|105301.8|105349|105299|105355.5|105305.5|105348.9|105298.9|47
1724846460000|2024-08-28 12:01:00|105349.1|105299.1|105327.6|105277.6|105349.1|105299.1|105327.2|105277.2|43
1724846470000|2024-08-28 12:01:10|105328.3|105278.3|105344.8|105294.8|105344.8|105294.8|105328.3|105278.3|53
1724846480000|2024-08-28 12:01:20|105345.2|105295.2|105325.4|105275.4|105348.6|105298.6|105324.2|105274.2|55
1724846490000|2024-08-28 12:01:30|105323.7|105273.7|105323.3|105273.3|105325.6|105275.6|105322|105272|40
1724846500000|2024-08-28 12:01:40|105323.2|105273.2|105327.1|105277.1|105328.8|105278.8|105323.2|105273.2|32
1724846510000|2024-08-28 12:01:50|105327|105277|105322.5|105272.5|105327.5|105277.5|105319.5|105269.5|35
1724846520000|2024-08-28 12:02:00|105322.4|105272.4|105334.1|105284.1|105349.5|105299.5|105322.4|105272.4|43
1724846530000|2024-08-28 12:02:10|105333.9|105283.9|105334.4|105284.4|105335.5|105285.5|105332.4|105282.4|43
1724846540000|2024-08-28 12:02:20|105335.4|105285.4|105336.9|105286.9|105348.6|105298.6|105335.4|105285.4|51
1724846550000|2024-08-28 12:02:30|105337.4|105287.4|105328|105278|105341.4|105291.4|105328|105278|50
1724846560000|2024-08-28 12:02:40|105327.9|105277.9|105322.4|105272.4|105327.9|105277.9|105322.2|105272.2|44
1724846570000|2024-08-28 12:02:50|105321.6|105271.6|105324.4|105274.4|105328.1|105278.1|105321.6|105271.6|38
1724846580000|2024-08-28 12:03:00|105324.9|105274.9|105333.8|105283.8|105333.8|105283.8|105324.1|105274.1|39
1724846590000|2024-08-28 12:03:10|105334|105284|105329.8|105279.8|105334.8|105284.8|105328.9|105278.9|23
1724846600000|2024-08-28 12:03:20|105329.6|105279.6|105325.1|105275.1|105329.6|105279.6|105325.1|105275.1|32
1724846610000|2024-08-28 12:03:30|105324.5|105274.5|105324.2|105274.2|105325.6|105275.6|105320.7|105270.7|39
1724846620000|2024-08-28 12:03:40|105324|105274|105322.1|105272.1|105327.4|105277.4|105320.1|105270.1|39
1724846630000|2024-08-28 12:03:50|105322|105272|105327.2|105277.2|105329.6|105279.6|105319.6|105269.6|27
1724846640000|2024-08-28 12:04:00|105327.6|105277.6|105331.8|105281.8|105334.1|105284.1|105327.6|105277.6|35
1724846650000|2024-08-28 12:04:10|105331.5|105281.5|105343.7|105293.7|105345.6|105295.6|105328.3|105278.3|34
1724846660000|2024-08-28 12:04:20|105345.1|105295.1|105343.3|105293.3|105345.1|105295.1|105343.3|105293.3|26
1724846670000|2024-08-28 12:04:30|105343.6|105293.6|105325.4|105275.4|105343.6|105293.6|105322.6|105272.6|40
1724846680000|2024-08-28 12:04:40|105329.5|105279.5|105340.6|105290.6|105358|105308|105328.7|105278.7|40
1724846690000|2024-08-28 12:04:50|105341.5|105291.5|105358.6|105308.6|105358.9|105308.9|105341.5|105291.5|22
1724846700000|2024-08-28 12:05:00|105358.9|105308.9|105358.8|105308.8|105362|105312|105353.2|105303.2|48
1724846710000|2024-08-28 12:05:10|105359|105309|105356.2|105306.2|105361.9|105311.9|105355.5|105305.5|32
1724846720000|2024-08-28 12:05:20|105356.1|105306.1|105359.2|105309.2|105359.8|105309.8|105354.9|105304.9|25
1724846730000|2024-08-28 12:05:30|105361.7|105311.7|105357.9|105307.9|105364.2|105314.2|105357.2|105307.2|23
1724846740000|2024-08-28 12:05:40|105357.7|105307.7|105357.8|105307.8|105359.1|105309.1|105357.4|105307.4|14
1724846750000|2024-08-28 12:05:50|105358.2|105308.2|105361.6|105311.6|105361.9|105311.9|105357.9|105307.9|25
1724846760000|2024-08-28 12:06:00|105362.2|105312.2|105373.8|105323.8|105375.2|105325.2|105361.4|105311.4|31
1724846770000|2024-08-28 12:06:10|105374.1|105324.1|105373.9|105323.9|105375.6|105325.6|105372.4|105322.4|15
1724846780000|2024-08-28 12:06:20|105373.8|105323.8|105384.1|105334.1|105385.3|105335.3|105373.8|105323.8|25
1724846790000|2024-08-28 12:06:30|105384.5|105334.5|105374.4|105324.4|105384.5|105334.5|105374.4|105324.4|44
1724846800000|2024-08-28 12:06:40|105374.7|105324.7|105374.5|105324.5|105375|105325|105372.2|105322.2|16
1724846810000|2024-08-28 12:06:50|105374.4|105324.4|105364.4|105314.4|105374.6|105324.6|105363.4|105313.4|30
1724846820000|2024-08-28 12:07:00|105363.9|105313.9|105364.2|105314.2|105365.6|105315.6|105363.4|105313.4|36
1724846830000|2024-08-28 12:07:10|105363.4|105313.4|105363.6|105313.6|105367.8|105317.8|105363.1|105313.1|25
1724846840000|2024-08-28 12:07:20|105364.4|105314.4|105360.8|105310.8|105370.8|105320.8|105360.8|105310.8|34
1724846850000|2024-08-28 12:07:30|105361.5|105311.5|105372.5|105322.5|105372.5|105322.5|105355.2|105305.2|36
1724846860000|2024-08-28 12:07:40|105372.4|105322.4|105354.4|105304.4|105379.3|105329.3|105353.7|105303.7|39
1724846870000|2024-08-28 12:07:50|105355.9|105305.9|105364.1|105314.1|105364.1|105314.1|105355.2|105305.2|26
1724846880000|2024-08-28 12:08:00|105364.8|105314.8|105359.8|105309.8|105364.8|105314.8|105356.3|105306.3|28
1724846890000|2024-08-28 12:08:10|105360.5|105310.5|105358.6|105308.6|105364.3|105314.3|105358.6|105308.6|9
1724846900000|2024-08-28 12:08:20|105358.3|105308.3|105342.1|105292.1|105359|105309|105338.8|105288.8|35
1724846910000|2024-08-28 12:08:30|105343.7|105293.7|105360.1|105310.1|105360.1|105310.1|105342.9|105292.9|37
1724846920000|2024-08-28 12:08:40|105359.7|105309.7|105359.2|105309.2|105360.7|105310.7|105358.9|105308.9|22
1724846930000|2024-08-28 12:08:50|105359.4|105309.4|105378.2|105328.2|105378.9|105328.9|105359.4|105309.4|28
1724846940000|2024-08-28 12:09:00|105379.2|105329.2|105379.3|105329.3|105380.2|105330.2|105378|105328|20
1724846950000|2024-08-28 12:09:10|105379.6|105329.6|105372.1|105322.1|105380.3|105330.3|105371.5|105321.5|40
1724846960000|2024-08-28 12:09:20|105372.4|105322.4|105376.6|105326.6|105376.9|105326.9|105371.5|105321.5|25
1724846970000|2024-08-28 12:09:30|105376.8|105326.8|105370.2|105320.2|105378.1|105328.1|105370|105320|25
1724846980000|2024-08-28 12:09:40|105370.7|105320.7|105375.6|105325.6|105376.4|105326.4|105370.7|105320.7|24
1724846990000|2024-08-28 12:09:50|105375.7|105325.7|105378.8|105328.8|105379.2|105329.2|105375.7|105325.7|22
1724847000000|2024-08-28 12:10:00|105378.4|105328.4|105366.9|105316.9|105378.4|105328.4|105365.9|105315.9|35
1724847010000|2024-08-28 12:10:10|105366.7|105316.7|105376.8|105326.8|105378.7|105328.7|105366.6|105316.6|34
1724847020000|2024-08-28 12:10:20|105377.3|105327.3|105385.4|105335.4|105386.4|105336.4|105376.2|105326.2|34
1724847030000|2024-08-28 12:10:30|105385|105335|105373.2|105323.2|105385|105335|105373.2|105323.2|38
1724847040000|2024-08-28 12:10:40|105372.6|105322.6|105389.2|105339.2|105389.4|105339.4|105372.6|105322.6|44
1724847050000|2024-08-28 12:10:50|105388.3|105338.3|105394.9|105344.9|105396.3|105346.3|105388.1|105338.1|30
1724847060000|2024-08-28 12:11:00|105396.4|105346.4|105393.5|105343.5|105398.2|105348.2|105391|105341|36
1724847070000|2024-08-28 12:11:10|105394.6|105344.6|105393.9|105343.9|105398.8|105348.8|105393.3|105343.3|29
1724847080000|2024-08-28 12:11:20|105394.2|105344.2|105396.7|105346.7|105411.7|105361.7|105393.2|105343.2|39
1724847090000|2024-08-28 12:11:30|105396.6|105346.6|105390.1|105340.1|105396.7|105346.7|105389.7|105339.7|27
1724847100000|2024-08-28 12:11:40|105390.3|105340.3|105393.9|105343.9|105395.9|105345.9|105387.7|105337.7|29
1724847110000|2024-08-28 12:11:50|105394.1|105344.1|105396.2|105346.2|105398.2|105348.2|105394.1|105344.1|36
1724847120000|2024-08-28 12:12:00|105396.5|105346.5|105423.1|105373.1|105423.8|105373.8|105395.3|105345.3|46
1724847130000|2024-08-28 12:12:10|105423.2|105373.2|105420.9|105370.9|105425.3|105375.3|105420.9|105370.9|38
1724847140000|2024-08-28 12:12:20|105421.2|105371.2|105421.8|105371.8|105425.4|105375.4|105420.2|105370.2|41
1724847150000|2024-08-28 12:12:30|105420.1|105370.1|105418.1|105368.1|105423.2|105373.2|105415.4|105365.4|41
1724847160000|2024-08-28 12:12:40|105418.3|105368.3|105416.6|105366.6|105418.3|105368.3|105413.3|105363.3|40
1724847170000|2024-08-28 12:12:50|105416.5|105366.5|105414.9|105364.9|105416.5|105366.5|105414.2|105364.2|32
1724847180000|2024-08-28 12:13:00|105414.8|105364.8|105439.5|105389.5|105440.9|105390.9|105414.3|105364.3|38
1724847190000|2024-08-28 12:13:10|105439.7|105389.7|105428.2|105378.2|105439.7|105389.7|105428.2|105378.2|42
1724847200000|2024-08-28 12:13:20|105428.6|105378.6|105430.2|105380.2|105431.6|105381.6|105426.8|105376.8|34
1724847210000|2024-08-28 12:13:30|105430.1|105380.1|105420.6|105370.6|105430.5|105380.5|105420.4|105370.4|33
1724847220000|2024-08-28 12:13:40|105420.2|105370.2|105402|105352|105420.5|105370.5|105400.9|105350.9|18
1724847230000|2024-08-28 12:13:50|105402.3|105352.3|105403.7|105353.7|105404.3|105354.3|105402|105352|24
1724847240000|2024-08-28 12:14:00|105403.6|105353.6|105386.6|105336.6|105404.3|105354.3|105386.5|105336.5|46
1724847250000|2024-08-28 12:14:10|105386.8|105336.8|105384|105334|105387.7|105337.7|105379.1|105329.1|35
1724847260000|2024-08-28 12:14:20|105383.7|105333.7|105389.2|105339.2|105394.5|105344.5|105383.7|105333.7|24
1724847270000|2024-08-28 12:14:30|105388.8|105338.8|105390|105340|105391|105341|105380.3|105330.3|35
1724847280000|2024-08-28 12:14:40|105389.9|105339.9|105403.5|105353.5|105404.7|105354.7|105389.9|105339.9|39
1724847290000|2024-08-28 12:14:50|105403.3|105353.3|105397.9|105347.9|105403.9|105353.9|105397.1|105347.1|32
1724847300000|2024-08-28 12:15:00|105397.7|105347.7|105400.9|105350.9|105401.2|105351.2|105393.9|105343.9|32
1724847310000|2024-08-28 12:15:10|105401.4|105351.4|105406.5|105356.5|105408.4|105358.4|105399.3|105349.3|39
1724847320000|2024-08-28 12:15:20|105406.4|105356.4|105410.1|105360.1|105412.4|105362.4|105406.4|105356.4|24
1724847330000|2024-08-28 12:15:30|105409.8|105359.8|105418.6|105368.6|105418.6|105368.6|105408.4|105358.4|34
1724847340000|2024-08-28 12:15:40|105418.5|105368.5|105408.6|105358.6|105418.5|105368.5|105405.7|105355.7|34
1724847350000|2024-08-28 12:15:50|105408.4|105358.4|105404.7|105354.7|105408.4|105358.4|105402.4|105352.4|30
1724847360000|2024-08-28 12:16:00|105405|105355|105408.9|105358.9|105408.9|105358.9|105405|105355|37
1724847370000|2024-08-28 12:16:10|105409|105359|105412.8|105362.8|105415|105365|105408.9|105358.9|34
1724847380000|2024-08-28 12:16:20|105414.1|105364.1|105415.4|105365.4|105422.1|105372.1|105413.9|105363.9|27
1724847390000|2024-08-28 12:16:30|105410.4|105360.4|105409.4|105359.4|105411.7|105361.7|105408.2|105358.2|35
1724847400000|2024-08-28 12:16:40|105409.5|105359.5|105392.7|105342.7|105409.5|105359.5|105392|105342|33
1724847410000|2024-08-28 12:16:50|105393.4|105343.4|105383|105333|105395.4|105345.4|105380.7|105330.7|38
1724847420000|2024-08-28 12:17:00|105382.9|105332.9|105386.6|105336.6|105387.5|105337.5|105382.7|105332.7|31
1724847430000|2024-08-28 12:17:10|105386.4|105336.4|105381.4|105331.4|105386.4|105336.4|105379.8|105329.8|27
1724847440000|2024-08-28 12:17:20|105381.5|105331.5|105375.9|105325.9|105383.7|105333.7|105375.9|105325.9|32
1724847450000|2024-08-28 12:17:30|105376.7|105326.7|105387.2|105337.2|105388.7|105338.7|105376.1|105326.1|29
1724847460000|2024-08-28 12:17:40|105387.3|105337.3|105396.5|105346.5|105398.2|105348.2|105387.1|105337.1|39
1724847470000|2024-08-28 12:17:50|105396.4|105346.4|105393.7|105343.7|105396.4|105346.4|105393.7|105343.7|24
1724847480000|2024-08-28 12:18:00|105393.5|105343.5|105390.1|105340.1|105393.5|105343.5|105389.6|105339.6|21
1724847490000|2024-08-28 12:18:10|105389.8|105339.8|105398|105348|105399|105349|105389.4|105339.4|30
1724847500000|2024-08-28 12:18:20|105397.9|105347.9|105395.3|105345.3|105398.2|105348.2|105390.3|105340.3|36
1724847510000|2024-08-28 12:18:30|105395.2|105345.2|105401.3|105351.3|105406.7|105356.7|105395.1|105345.1|18
1724847520000|2024-08-28 12:18:40|105401|105351|105398.5|105348.5|105401|105351|105397.8|105347.8|29
1724847530000|2024-08-28 12:18:50|105404.5|105354.5|105408.3|105358.3|105408.7|105358.7|105402.1|105352.1|27
1724847540000|2024-08-28 12:19:00|105408.6|105358.6|105406.6|105356.6|105409.6|105359.6|105404.7|105354.7|24
1724847550000|2024-08-28 12:19:10|105407.1|105357.1|105413.3|105363.3|105414.3|105364.3|105406.4|105356.4|14
1724847560000|2024-08-28 12:19:20|105412.9|105362.9|105414|105364|105414|105364|105407.7|105357.7|23
1724847570000|2024-08-28 12:19:30|105413.7|105363.7|105420.7|105370.7|105426|105376|105413.5|105363.5|33
1724847580000|2024-08-28 12:19:40|105420|105370|105422.4|105372.4|105422.6|105372.6|105419.3|105369.3|23
1724847590000|2024-08-28 12:19:50|105418.9|105368.9|105420.4|105370.4|105421|105371|105418.6|105368.6|28
1724847600000|2024-08-28 12:20:00|105420.2|105370.2|105403.8|105353.8|105420.2|105370.2|105403.8|105353.8|32
1724847610000|2024-08-28 12:20:10|105403.7|105353.7|105399.4|105349.4|105403.9|105353.9|105398.4|105348.4|28
1724847620000|2024-08-28 12:20:20|105398.4|105348.4|105396.9|105346.9|105401.5|105351.5|105396.9|105346.9|24
1724847630000|2024-08-28 12:20:30|105396.4|105346.4|105390.4|105340.4|105398|105348|105390.4|105340.4|27
1724847640000|2024-08-28 12:20:40|105391.9|105341.9|105388.2|105338.2|105391.9|105341.9|105387.3|105337.3|29
1724847650000|2024-08-28 12:20:50|105387.9|105337.9|105386.7|105336.7|105387.9|105337.9|105377.2|105327.2|41
1724847660000|2024-08-28 12:21:00|105387.4|105337.4|105396.5|105346.5|105396.9|105346.9|105385.7|105335.7|38
1724847670000|2024-08-28 12:21:10|105396|105346|105410.7|105360.7|105412.7|105362.7|105396|105346|42
1724847680000|2024-08-28 12:21:20|105410.6|105360.6|105393.5|105343.5|105411.4|105361.4|105389.7|105339.7|40
1724847690000|2024-08-28 12:21:30|105393.2|105343.2|105387.8|105337.8|105395.3|105345.3|105387.4|105337.4|28
1724847700000|2024-08-28 12:21:40|105387.2|105337.2|105400.9|105350.9|105401.6|105351.6|105387.2|105337.2|43
1724847710000|2024-08-28 12:21:50|105399.3|105349.3|105401.9|105351.9|105402.8|105352.8|105397.2|105347.2|37
1724847720000|2024-08-28 12:22:00|105401.6|105351.6|105399.9|105349.9|105404.9|105354.9|105398.6|105348.6|36
1724847730000|2024-08-28 12:22:10|105402|105352|105399.2|105349.2|105403.4|105353.4|105395|105345|27
1724847740000|2024-08-28 12:22:20|105399.1|105349.1|105404.1|105354.1|105406.5|105356.5|105399.1|105349.1|28
1724847750000|2024-08-28 12:22:30|105404.6|105354.6|105404.5|105354.5|105406.4|105356.4|105404.2|105354.2|23
1724847760000|2024-08-28 12:22:40|105404.7|105354.7|105404.5|105354.5|105406.3|105356.3|105404.1|105354.1|17
1724847770000|2024-08-28 12:22:50|105404.2|105354.2|105401.7|105351.7|105404.2|105354.2|105398.2|105348.2|19
1724847780000|2024-08-28 12:23:00|105401.3|105351.3|105400.9|105350.9|105402.7|105352.7|105400.6|105350.6|20
1724847790000|2024-08-28 12:23:10|105401.7|105351.7|105409.5|105359.5|105413.3|105363.3|105401.5|105351.5|33
1724847800000|2024-08-28 12:23:20|105411|105361|105403|105353|105411.6|105361.6|105403|105353|41
1724847810000|2024-08-28 12:23:30|105402.9|105352.9|105399.3|105349.3|105403.7|105353.7|105397.2|105347.2|37
1724847820000|2024-08-28 12:23:40|105399.4|105349.4|105400.9|105350.9|105402.7|105352.7|105399.4|105349.4|29
1724847830000|2024-08-28 12:23:50|105400.7|105350.7|105388.1|105338.1|105405|105355|105388.1|105338.1|23
1724847840000|2024-08-28 12:24:00|105388.4|105338.4|105399.9|105349.9|105402|105352|105384.9|105334.9|35
1724847850000|2024-08-28 12:24:10|105400|105350|105403.2|105353.2|105406.4|105356.4|105392.7|105342.7|43
1724847860000|2024-08-28 12:24:20|105402.9|105352.9|105398.5|105348.5|105402.9|105352.9|105398.5|105348.5|27
1724847870000|2024-08-28 12:24:30|105398.4|105348.4|105389.3|105339.3|105399.3|105349.3|105385|105335|32
1724847880000|2024-08-28 12:24:40|105386.3|105336.3|105364.6|105314.6|105386.3|105336.3|105364.5|105314.5|32
1724847890000|2024-08-28 12:24:50|105365.2|105315.2|105370.3|105320.3|105370.6|105320.6|105363.8|105313.8|37
1724847900000|2024-08-28 12:25:00|105370.6|105320.6|105374.7|105324.7|105374.7|105324.7|105370.6|105320.6|27
1724847910000|2024-08-28 12:25:10|105374.6|105324.6|105368.6|105318.6|105374.6|105324.6|105368.6|105318.6|19
1724847920000|2024-08-28 12:25:20|105369.4|105319.4|105367.2|105317.2|105371|105321|105366.4|105316.4|17
1724847930000|2024-08-28 12:25:30|105366.8|105316.8|105353.5|105303.5|105366.8|105316.8|105353.5|105303.5|35
1724847940000|2024-08-28 12:25:40|105354.3|105304.3|105356.5|105306.5|105357|105307|105346.2|105296.2|37
1724847950000|2024-08-28 12:25:50|105356.4|105306.4|105362.2|105312.2|105362.3|105312.3|105353.8|105303.8|40
1724847960000|2024-08-28 12:26:00|105361.9|105311.9|105353.2|105303.2|105363|105313|105352.5|105302.5|30
1724847970000|2024-08-28 12:26:10|105353.1|105303.1|105351.8|105301.8|105353.2|105303.2|105351.8|105301.8|22
1724847980000|2024-08-28 12:26:20|105352|105302|105354.5|105304.5|105358.3|105308.3|105352|105302|31
1724847990000|2024-08-28 12:26:30|105354.8|105304.8|105359.6|105309.6|105359.9|105309.9|105353.4|105303.4|36
1724848000000|2024-08-28 12:26:40|105359.9|105309.9|105359.9|105309.9|105360.9|105310.9|105357.6|105307.6|22
1724848010000|2024-08-28 12:26:50|105360.2|105310.2|105366.4|105316.4|105369.7|105319.7|105358.2|105308.2|35
1724848020000|2024-08-28 12:27:00|105366.7|105316.7|105352.4|105302.4|105367.7|105317.7|105352.4|105302.4|37
1724848030000|2024-08-28 12:27:10|105351.7|105301.7|105339.8|105289.8|105351.8|105301.8|105337.4|105287.4|51
1724848040000|2024-08-28 12:27:20|105339.7|105289.7|105343.3|105293.3|105344.8|105294.8|105339.7|105289.7|24
1724848050000|2024-08-28 12:27:30|105341|105291|105339.4|105289.4|105342.2|105292.2|105339.4|105289.4|23
1724848060000|2024-08-28 12:27:40|105339|105289|105337.2|105287.2|105339.9|105289.9|105337.1|105287.1|23
1724848070000|2024-08-28 12:27:50|105337.1|105287.1|105338.1|105288.1|105338.8|105288.8|105334.5|105284.5|22
1724848080000|2024-08-28 12:28:00|105340.4|105290.4|105340.4|105290.4|105340.4|105290.4|105336.3|105286.3|38
1724848090000|2024-08-28 12:28:10|105340.6|105290.6|105338.7|105288.7|105344.5|105294.5|105338|105288|32
1724848100000|2024-08-28 12:28:20|105338.6|105288.6|105345.7|105295.7|105346.1|105296.1|105336.9|105286.9|43
1724848110000|2024-08-28 12:28:30|105346.1|105296.1|105340.7|105290.7|105350|105300|105339.5|105289.5|43
1724848120000|2024-08-28 12:28:40|105340.9|105290.9|105339.9|105289.9|105340.9|105290.9|105338.2|105288.2|21
1724848130000|2024-08-28 12:28:50|105339.6|105289.6|105352.3|105302.3|105352.3|105302.3|105338.5|105288.5|29
1724848140000|2024-08-28 12:29:00|105352|105302|105352.9|105302.9|105353.4|105303.4|105350.7|105300.7|33
1724848150000|2024-08-28 12:29:10|105353.1|105303.1|105352.9|105302.9|105355.7|105305.7|105351.3|105301.3|41
1724848160000|2024-08-28 12:29:20|105352.8|105302.8|105348|105298|105361.6|105311.6|105344|105294|45
1724848170000|2024-08-28 12:29:30|105347.9|105297.9|105354.4|105304.4|105356.9|105306.9|105347.2|105297.2|44
1724848180000|2024-08-28 12:29:40|105354.1|105304.1|105358.1|105308.1|105360|105310|105354.1|105304.1|22
1724848190000|2024-08-28 12:29:50|105357.9|105307.9|105363.2|105313.2|105363.2|105313.2|105357.9|105307.9|38
1724848200000|2024-08-28 12:30:00|105363.9|105313.9|105395.1|105345.1|105396.5|105346.5|105363.4|105313.4|51
1724848210000|2024-08-28 12:30:10|105395.4|105345.4|105399.6|105349.6|105401.3|105351.3|105394.4|105344.4|49
1724848220000|2024-08-28 12:30:20|105399.5|105349.5|105415.2|105365.2|105420.2|105370.2|105398.8|105348.8|46
1724848230000|2024-08-28 12:30:30|105414.6|105364.6|105412|105362|105415.8|105365.8|105409.1|105359.1|36
1724848240000|2024-08-28 12:30:40|105411.9|105361.9|105408.7|105358.7|105414|105364|105408.4|105358.4|36
1724848250000|2024-08-28 12:30:50|105409.4|105359.4|105414.9|105364.9|105414.9|105364.9|105406.2|105356.2|47
1724848260000|2024-08-28 12:31:00|105415.2|105365.2|105411|105361|105416.5|105366.5|105409.4|105359.4|49
1724848270000|2024-08-28 12:31:10|105411.4|105361.4|105417.8|105367.8|105422.9|105372.9|105411.4|105361.4|51
1724848280000|2024-08-28 12:31:20|105417.7|105367.7|105419.7|105369.7|105420.7|105370.7|105416.5|105366.5|44
1724848290000|2024-08-28 12:31:30|105421.1|105371.1|105418.5|105368.5|105421.1|105371.1|105412.8|105362.8|46
1724848300000|2024-08-28 12:31:40|105419.1|105369.1|105426.7|105376.7|105429.1|105379.1|105419.1|105369.1|46
1724848310000|2024-08-28 12:31:50|105426.3|105376.3|105430.2|105380.2|105430.2|105380.2|105425.4|105375.4|31
1724848320000|2024-08-28 12:32:00|105430.4|105380.4|105417.3|105367.3|105430.4|105380.4|105416.7|105366.7|54
1724848330000|2024-08-28 12:32:10|105417.6|105367.6|105411|105361|105422|105372|105410.7|105360.7|48
1724848340000|2024-08-28 12:32:20|105410.6|105360.6|105411.9|105361.9|105413.8|105363.8|105409.1|105359.1|35
1724848350000|2024-08-28 12:32:30|105412.2|105362.2|105410.1|105360.1|105413.5|105363.5|105410.1|105360.1|33
1724848360000|2024-08-28 12:32:40|105410.4|105360.4|105405|105355|105412.1|105362.1|105405|105355|38
1724848370000|2024-08-28 12:32:50|105404.9|105354.9|105384.2|105334.2|105405.1|105355.1|105384.2|105334.2|50
1724848380000|2024-08-28 12:33:00|105374.9|105324.9|105388.5|105338.5|105389.9|105339.9|105374.9|105324.9|40
1724848390000|2024-08-28 12:33:10|105388.6|105338.6|105386.1|105336.1|105391.6|105341.6|105386.1|105336.1|31
1724848400000|2024-08-28 12:33:20|105385.3|105335.3|105391.2|105341.2|105392.3|105342.3|105385.3|105335.3|33
1724848410000|2024-08-28 12:33:30|105391.1|105341.1|105397.8|105347.8|105402.6|105352.6|105390.8|105340.8|42
1724848420000|2024-08-28 12:33:40|105397.6|105347.6|105397.7|105347.7|105399.1|105349.1|105396.1|105346.1|35
1724848430000|2024-08-28 12:33:50|105397.4|105347.4|105395.8|105345.8|105398.2|105348.2|105395.5|105345.5|33
1724848440000|2024-08-28 12:34:00|105395.5|105345.5|105385.6|105335.6|105396.9|105346.9|105385.6|105335.6|36
1724848450000|2024-08-28 12:34:10|105384.3|105334.3|105377.7|105327.7|105385.5|105335.5|105376.4|105326.4|25
1724848460000|2024-08-28 12:34:20|105377.9|105327.9|105369.5|105319.5|105378.2|105328.2|105368.4|105318.4|46
1724848470000|2024-08-28 12:34:30|105369.6|105319.6|105357.5|105307.5|105370.3|105320.3|105354.4|105304.4|45
1724848480000|2024-08-28 12:34:40|105357.3|105307.3|105358.3|105308.3|105358.8|105308.8|105352|105302|42
1724848490000|2024-08-28 12:34:50|105358.5|105308.5|105363.9|105313.9|105364.8|105314.8|105358.3|105308.3|33
1724848500000|2024-08-28 12:35:00|105364.1|105314.1|105368.4|105318.4|105369.6|105319.6|105363.9|105313.9|42
1724848510000|2024-08-28 12:35:10|105368.2|105318.2|105363.6|105313.6|105371.4|105321.4|105363.6|105313.6|33
1724848520000|2024-08-28 12:35:20|105363.8|105313.8|105367.8|105317.8|105367.8|105317.8|105363.7|105313.7|13
1724848530000|2024-08-28 12:35:30|105367.6|105317.6|105379.1|105329.1|105382.1|105332.1|105367.6|105317.6|26
1724848540000|2024-08-28 12:35:40|105378|105328|105379.3|105329.3|105380.7|105330.7|105376.6|105326.6|26
1724848550000|2024-08-28 12:35:50|105378.9|105328.9|105396.9|105346.9|105397|105347|105378.5|105328.5|30
1724848560000|2024-08-28 12:36:00|105397.1|105347.1|105394.1|105344.1|105397.1|105347.1|105392.3|105342.3|31
1724848570000|2024-08-28 12:36:10|105393|105343|105398.1|105348.1|105401|105351|105393|105343|30
1724848580000|2024-08-28 12:36:20|105398.6|105348.6|105407.1|105357.1|105409.2|105359.2|105398.1|105348.1|36
1724848590000|2024-08-28 12:36:30|105407.6|105357.6|105409.1|105359.1|105409.1|105359.1|105403.3|105353.3|31
1724848600000|2024-08-28 12:36:40|105409.3|105359.3|105392.7|105342.7|105409.6|105359.6|105392.7|105342.7|38
1724848610000|2024-08-28 12:36:50|105392.8|105342.8|105387.9|105337.9|105392.8|105342.8|105385.9|105335.9|37
1724848620000|2024-08-28 12:37:00|105388.2|105338.2|105394|105344|105396.6|105346.6|105387.7|105337.7|27
1724848630000|2024-08-28 12:37:10|105394.2|105344.2|105390.5|105340.5|105395|105345|105388.7|105338.7|34
1724848640000|2024-08-28 12:37:20|105390.3|105340.3|105391.5|105341.5|105391.6|105341.6|105390|105340|31
1724848650000|2024-08-28 12:37:30|105391.3|105341.3|105382.9|105332.9|105391.7|105341.7|105381.4|105331.4|30
1724848660000|2024-08-28 12:37:40|105382.8|105332.8|105382.7|105332.7|105386.5|105336.5|105381.5|105331.5|27
1724848670000|2024-08-28 12:37:50|105383.2|105333.2|105413.5|105363.5|105413.8|105363.8|105382.9|105332.9|43
1724848680000|2024-08-28 12:38:00|105412.7|105362.7|105420.2|105370.2|105424.8|105374.8|105411.7|105361.7|52
1724848690000|2024-08-28 12:38:10|105420.4|105370.4|105407|105357|105420.4|105370.4|105406.7|105356.7|38
1724848700000|2024-08-28 12:38:20|105405.4|105355.4|105397.3|105347.3|105406.8|105356.8|105396.8|105346.8|47
1724848710000|2024-08-28 12:38:30|105397.2|105347.2|105394.2|105344.2|105397.2|105347.2|105392.6|105342.6|40
1724848720000|2024-08-28 12:38:40|105394.4|105344.4|105399.4|105349.4|105400.5|105350.5|105394.2|105344.2|37
1724848730000|2024-08-28 12:38:50|105399.8|105349.8|105400.7|105350.7|105400.9|105350.9|105398.9|105348.9|30
1724848740000|2024-08-28 12:39:00|105400.8|105350.8|105394.2|105344.2|105405.1|105355.1|105394.1|105344.1|51
1724848750000|2024-08-28 12:39:10|105390.6|105340.6|105387.6|105337.6|105390.6|105340.6|105384.2|105334.2|41
1724848760000|2024-08-28 12:39:20|105387.9|105337.9|105386.8|105336.8|105391.7|105341.7|105384.2|105334.2|38
1724848770000|2024-08-28 12:39:30|105386.6|105336.6|105387.3|105337.3|105387.9|105337.9|105386.4|105336.4|29
1724848780000|2024-08-28 12:39:40|105387.7|105337.7|105389|105339|105390.2|105340.2|105387.7|105337.7|34
1724848790000|2024-08-28 12:39:50|105388.9|105338.9|105383.8|105333.8|105397.1|105347.1|105383.7|105333.7|41
1724848800000|2024-08-28 12:40:00|105384.3|105334.3|105383.3|105333.3|105386.8|105336.8|105382.2|105332.2|41
1724848810000|2024-08-28 12:40:10|105383.2|105333.2|105382.4|105332.4|105384.4|105334.4|105380.8|105330.8|30
1724848820000|2024-08-28 12:40:20|105383.4|105333.4|105409.3|105359.3|105411.1|105361.1|105382.7|105332.7|38
1724848830000|2024-08-28 12:40:30|105409|105359|105409.2|105359.2|105411.6|105361.6|105408.1|105358.1|32
1724848840000|2024-08-28 12:40:40|105409.5|105359.5|105399.7|105349.7|105413.1|105363.1|105399.7|105349.7|44
1724848850000|2024-08-28 12:40:50|105399.8|105349.8|105415.5|105365.5|105416.3|105366.3|105399.8|105349.8|43
1724848860000|2024-08-28 12:41:00|105415.4|105365.4|105415.3|105365.3|105417.1|105367.1|105414.9|105364.9|27
1724848870000|2024-08-28 12:41:10|105414.9|105364.9|105432.7|105382.7|105434.9|105384.9|105411.7|105361.7|48
1724848880000|2024-08-28 12:41:20|105432.9|105382.9|105426.9|105376.9|105434|105384|105425.4|105375.4|49
1724848890000|2024-08-28 12:41:30|105427.2|105377.2|105431.1|105381.1|105432.6|105382.6|105424.5|105374.5|35
1724848900000|2024-08-28 12:41:40|105431.2|105381.2|105440.3|105390.3|105449.5|105399.5|105431.2|105381.2|44
1724848910000|2024-08-28 12:41:50|105440.2|105390.2|105438.3|105388.3|105445|105395|105438.2|105388.2|48
1724848920000|2024-08-28 12:42:00|105437|105387|105430.6|105380.6|105447.4|105397.4|105430.6|105380.6|47
1724848930000|2024-08-28 12:42:10|105430.7|105380.7|105419.1|105369.1|105430.7|105380.7|105416.7|105366.7|47
1724848940000|2024-08-28 12:42:20|105418.5|105368.5|105418.5|105368.5|105418.8|105368.8|105413.2|105363.2|44
1724848950000|2024-08-28 12:42:30|105418.4|105368.4|105433.7|105383.7|105433.7|105383.7|105418.4|105368.4|58
1724848960000|2024-08-28 12:42:40|105434.3|105384.3|105455|105405|105455|105405|105434.3|105384.3|48
1724848970000|2024-08-28 12:42:50|105454.6|105404.6|105452.1|105402.1|105456.3|105406.3|105450.8|105400.8|42
1724848980000|2024-08-28 12:43:00|105451.5|105401.5|105449.4|105399.4|105451.6|105401.6|105446.5|105396.5|36
1724848990000|2024-08-28 12:43:10|105449.3|105399.3|105455|105405|105458.9|105408.9|105449.3|105399.3|42
1724849000000|2024-08-28 12:43:20|105459.5|105409.5|105489|105439|105489.5|105439.5|105459.5|105409.5|51
1724849010000|2024-08-28 12:43:30|105488.8|105438.8|105470.3|105420.3|105490|105440|105470.3|105420.3|57
1724849020000|2024-08-28 12:43:40|105470.6|105420.6|105478.8|105428.8|105481.2|105431.2|105470.5|105420.5|48
1724849030000|2024-08-28 12:43:50|105476.9|105426.9|105469.5|105419.5|105476.9|105426.9|105468.5|105418.5|52
1724849040000|2024-08-28 12:44:00|105471.8|105421.8|105463.3|105413.3|105471.8|105421.8|105462.7|105412.7|34
1724849050000|2024-08-28 12:44:10|105463.6|105413.6|105469.4|105419.4|105474.2|105424.2|105463.6|105413.6|37
1724849060000|2024-08-28 12:44:20|105469.6|105419.6|105462.4|105412.4|105470.9|105420.9|105462.4|105412.4|40
1724849070000|2024-08-28 12:44:30|105462.6|105412.6|105467.9|105417.9|105468.1|105418.1|105462.1|105412.1|33
1724849080000|2024-08-28 12:44:40|105467.5|105417.5|105462.4|105412.4|105469.4|105419.4|105462.4|105412.4|31
1724849090000|2024-08-28 12:44:50|105463.1|105413.1|105458.5|105408.5|105463.1|105413.1|105453.5|105403.5|35
1724849100000|2024-08-28 12:45:00|105455.9|105405.9|105456.2|105406.2|105461.9|105411.9|105449.6|105399.6|52
1724849110000|2024-08-28 12:45:10|105456.3|105406.3|105456.3|105406.3|105458.5|105408.5|105449.2|105399.2|47
1724849120000|2024-08-28 12:45:20|105455.7|105405.7|105457.1|105407.1|105459.7|105409.7|105455.7|105405.7|39
1724849130000|2024-08-28 12:45:30|105456.7|105406.7|105458.2|105408.2|105460.2|105410.2|105452.7|105402.7|31
1724849140000|2024-08-28 12:45:40|105458.1|105408.1|105453.6|105403.6|105458.8|105408.8|105452.9|105402.9|34
1724849150000|2024-08-28 12:45:50|105454.4|105404.4|105456.5|105406.5|105458.3|105408.3|105452.1|105402.1|31
1724849160000|2024-08-28 12:46:00|105456.2|105406.2|105454.4|105404.4|105461.2|105411.2|105454|105404|36
1724849170000|2024-08-28 12:46:10|105454.3|105404.3|105457.9|105407.9|105463|105413|105454.3|105404.3|39
1724849180000|2024-08-28 12:46:20|105458|105408|105457.2|105407.2|105459.1|105409.1|105456.1|105406.1|30
1724849190000|2024-08-28 12:46:30|105457.1|105407.1|105455.3|105405.3|105457.3|105407.3|105455|105405|14
1724849200000|2024-08-28 12:46:40|105455.1|105405.1|105454.6|105404.6|105455.9|105405.9|105453.7|105403.7|24
1724849210000|2024-08-28 12:46:50|105454.8|105404.8|105454.5|105404.5|105455.4|105405.4|105451.7|105401.7|43
1724849220000|2024-08-28 12:47:00|105454.4|105404.4|105430.9|105380.9|105454.4|105404.4|105425.1|105375.1|51
1724849230000|2024-08-28 12:47:10|105431.2|105381.2|105430.7|105380.7|105433|105383|105426.5|105376.5|41
1724849240000|2024-08-28 12:47:20|105430.3|105380.3|105423|105373|105430.3|105380.3|105422.1|105372.1|30
1724849250000|2024-08-28 12:47:30|105423.6|105373.6|105423.1|105373.1|105426|105376|105420.6|105370.6|33
1724849260000|2024-08-28 12:47:40|105422.7|105372.7|105427.4|105377.4|105428.2|105378.2|105421.1|105371.1|31
1724849270000|2024-08-28 12:47:50|105427.6|105377.6|105428.6|105378.6|105429.7|105379.7|105427|105377|31
1724849280000|2024-08-28 12:48:00|105428.3|105378.3|105402.2|105352.2|105428.8|105378.8|105396.3|105346.3|52
1724849290000|2024-08-28 12:48:10|105403.5|105353.5|105413.7|105363.7|105414.3|105364.3|105399|105349|50
1724849300000|2024-08-28 12:48:20|105413.5|105363.5|105408.4|105358.4|105420.9|105370.9|105408.2|105358.2|46
1724849310000|2024-08-28 12:48:30|105408.7|105358.7|105394.2|105344.2|105410.2|105360.2|105393.4|105343.4|57
1724849320000|2024-08-28 12:48:40|105394.3|105344.3|105395|105345|105401.2|105351.2|105394.3|105344.3|42
1724849330000|2024-08-28 12:48:50|105394.9|105344.9|105397.6|105347.6|105400.1|105350.1|105394.4|105344.4|39
1724849340000|2024-08-28 12:49:00|105397.5|105347.5|105412|105362|105412|105362|105396.8|105346.8|39
1724849350000|2024-08-28 12:49:10|105412.1|105362.1|105414.8|105364.8|105415.8|105365.8|105410.4|105360.4|43
1724849360000|2024-08-28 12:49:20|105414.3|105364.3|105417.2|105367.2|105417.9|105367.9|105413.7|105363.7|39
1724849370000|2024-08-28 12:49:30|105417.5|105367.5|105408.1|105358.1|105417.6|105367.6|105407.2|105357.2|32
1724849380000|2024-08-28 12:49:40|105407.9|105357.9|105402.1|105352.1|105407.9|105357.9|105401.5|105351.5|23
1724849390000|2024-08-28 12:49:50|105402.2|105352.2|105403.8|105353.8|105405.1|105355.1|105393.2|105343.2|29
1724849400000|2024-08-28 12:50:00|105404.1|105354.1|105402.2|105352.2|105404.1|105354.1|105399|105349|45
1724849410000|2024-08-28 12:50:10|105401.8|105351.8|105405.8|105355.8|105406.5|105356.5|105394.6|105344.6|37
1724849420000|2024-08-28 12:50:20|105406.3|105356.3|105401.3|105351.3|105408.2|105358.2|105400.7|105350.7|41
1724849430000|2024-08-28 12:50:30|105400.8|105350.8|105403|105353|105404.2|105354.2|105399.4|105349.4|39
1724849440000|2024-08-28 12:50:40|105403.1|105353.1|105405.3|105355.3|105411.1|105361.1|105403.1|105353.1|33
1724849450000|2024-08-28 12:50:50|105405.7|105355.7|105408|105358|105408.5|105358.5|105404.5|105354.5|25
1724849460000|2024-08-28 12:51:00|105407.9|105357.9|105420.6|105370.6|105420.8|105370.8|105403.6|105353.6|39
1724849470000|2024-08-28 12:51:10|105420.2|105370.2|105423.2|105373.2|105424.6|105374.6|105419|105369|28
1724849480000|2024-08-28 12:51:20|105423.8|105373.8|105416.9|105366.9|105424.7|105374.7|105416.9|105366.9|39
1724849490000|2024-08-28 12:51:30|105416.7|105366.7|105415.6|105365.6|105418|105368|105415.5|105365.5|35
1724849500000|2024-08-28 12:51:40|105415.7|105365.7|105406.9|105356.9|105416.7|105366.7|105405.8|105355.8|32
1724849510000|2024-08-28 12:51:50|105407.1|105357.1|105398.2|105348.2|105407.5|105357.5|105397|105347|19
1724849520000|2024-08-28 12:52:00|105401.2|105351.2|105397.6|105347.6|105401.2|105351.2|105391.4|105341.4|30
1724849530000|2024-08-28 12:52:10|105397.8|105347.8|105396.3|105346.3|105397.8|105347.8|105393|105343|25
1724849540000|2024-08-28 12:52:20|105396.2|105346.2|105391.7|105341.7|105397.4|105347.4|105390.8|105340.8|21
1724849550000|2024-08-28 12:52:30|105391.6|105341.6|105399|105349|105399.3|105349.3|105391.6|105341.6|30
1724849560000|2024-08-28 12:52:40|105398.6|105348.6|105395.3|105345.3|105399|105349|105392.7|105342.7|27
1724849570000|2024-08-28 12:52:50|105395.6|105345.6|105395.1|105345.1|105395.6|105345.6|105394.1|105344.1|23
1724849580000|2024-08-28 12:53:00|105395.4|105345.4|105413.2|105363.2|105413.6|105363.6|105391.6|105341.6|45
1724849590000|2024-08-28 12:53:10|105412.8|105362.8|105408.1|105358.1|105413.6|105363.6|105408.1|105358.1|32
1724849600000|2024-08-28 12:53:20|105408|105358|105407.1|105357.1|105408.8|105358.8|105404.5|105354.5|30
1724849610000|2024-08-28 12:53:30|105408|105358|105409.8|105359.8|105409.8|105359.8|105407.1|105357.1|19
1724849620000|2024-08-28 12:53:40|105409.7|105359.7|105415.7|105365.7|105416.8|105366.8|105409.4|105359.4|23
1724849630000|2024-08-28 12:53:50|105413.7|105363.7|105405.3|105355.3|105413.7|105363.7|105400.5|105350.5|26
1724849640000|2024-08-28 12:54:00|105405.8|105355.8|105405.8|105355.8|105407.8|105357.8|105403.6|105353.6|23
1724849650000|2024-08-28 12:54:10|105404.1|105354.1|105404.8|105354.8|105404.9|105354.9|105399.8|105349.8|26
1724849660000|2024-08-28 12:54:20|105404.6|105354.6|105410.9|105360.9|105411.8|105361.8|105404.1|105354.1|19
1724849670000|2024-08-28 12:54:30|105411|105361|105411.5|105361.5|105412|105362|105410|105360|18
1724849680000|2024-08-28 12:54:40|105411.3|105361.3|105409|105359|105411.3|105361.3|105406.9|105356.9|16
1724849690000|2024-08-28 12:54:50|105408.9|105358.9|105411.9|105361.9|105411.9|105361.9|105406.5|105356.5|22
1724849700000|2024-08-28 12:55:00|105412.4|105362.4|105409.3|105359.3|105412.7|105362.7|105408.6|105358.6|34
1724849710000|2024-08-28 12:55:10|105409.4|105359.4|105388.1|105338.1|105409.5|105359.5|105385.9|105335.9|32
1724849720000|2024-08-28 12:55:20|105388.5|105338.5|105379|105329|105389.7|105339.7|105373|105323|45
1724849730000|2024-08-28 12:55:30|105378.6|105328.6|105383.5|105333.5|105383.6|105333.6|105378.6|105328.6|24
1724849740000|2024-08-28 12:55:40|105383.6|105333.6|105381.2|105331.2|105385.9|105335.9|105379.7|105329.7|38
1724849750000|2024-08-28 12:55:50|105381.8|105331.8|105374.2|105324.2|105382.4|105332.4|105374|105324|31
1724849760000|2024-08-28 12:56:00|105373.9|105323.9|105379.7|105329.7|105382.7|105332.7|105373.9|105323.9|38
1724849770000|2024-08-28 12:56:10|105380.5|105330.5|105387.4|105337.4|105389.5|105339.5|105376.3|105326.3|31
1724849780000|2024-08-28 12:56:20|105386.9|105336.9|105387.2|105337.2|105387.2|105337.2|105383.6|105333.6|26
1724849790000|2024-08-28 12:56:30|105388.3|105338.3|105399.3|105349.3|105401.7|105351.7|105388.2|105338.2|44
1724849800000|2024-08-28 12:56:40|105399|105349|105391.2|105341.2|105402.1|105352.1|105389.2|105339.2|33
1724849810000|2024-08-28 12:56:50|105390.6|105340.6|105388.5|105338.5|105391.8|105341.8|105387|105337|34
1724849820000|2024-08-28 12:57:00|105388.9|105338.9|105395.3|105345.3|105396.7|105346.7|105388.9|105338.9|30
1724849830000|2024-08-28 12:57:10|105395.7|105345.7|105399.2|105349.2|105399.2|105349.2|105395.6|105345.6|23
1724849840000|2024-08-28 12:57:20|105398.8|105348.8|105393.9|105343.9|105399.3|105349.3|105393.9|105343.9|25
1724849850000|2024-08-28 12:57:30|105393.6|105343.6|105396|105346|105399.1|105349.1|105393.6|105343.6|29
1724849860000|2024-08-28 12:57:40|105395.8|105345.8|105391.6|105341.6|105395.8|105345.8|105391.5|105341.5|29
1724849870000|2024-08-28 12:57:50|105391.5|105341.5|105396.2|105346.2|105397|105347|105391.4|105341.4|21
1724849880000|2024-08-28 12:58:00|105395.8|105345.8|105393.2|105343.2|105397.2|105347.2|105393.2|105343.2|25
1724849890000|2024-08-28 12:58:10|105394|105344|105394|105344|105395.6|105345.6|105393.2|105343.2|27
1724849900000|2024-08-28 12:58:20|105394.4|105344.4|105394|105344|105399.3|105349.3|105393.9|105343.9|30
1724849910000|2024-08-28 12:58:30|105394.1|105344.1|105392.8|105342.8|105394.1|105344.1|105390.3|105340.3|32
1724849920000|2024-08-28 12:58:40|105392.5|105342.5|105410.2|105360.2|105410.7|105360.7|105392.5|105342.5|46
1724849930000|2024-08-28 12:58:50|105410.3|105360.3|105411.9|105361.9|105414.2|105364.2|105403|105353|40
1724849940000|2024-08-28 12:59:00|105412.8|105362.8|105409.9|105359.9|105415.5|105365.5|105409.1|105359.1|42
1724849950000|2024-08-28 12:59:10|105409.8|105359.8|105399.9|105349.9|105409.9|105359.9|105399.1|105349.1|47
1724849960000|2024-08-28 12:59:20|105400.3|105350.3|105398.3|105348.3|105401.3|105351.3|105394|105344|50
1724849970000|2024-08-28 12:59:30|105398.4|105348.4|105396.6|105346.6|105399.4|105349.4|105395.9|105345.9|36
1724849980000|2024-08-28 12:59:40|105396.3|105346.3|105404.4|105354.4|105404.4|105354.4|105396.3|105346.3|33
1724849990000|2024-08-28 12:59:50|105404.8|105354.8|105419.4|105369.4|105419.4|105369.4|105404.7|105354.7|48
1724850000000|2024-08-28 13:00:00|105418.3|105368.3|105410.6|105360.6|105422.3|105372.3|105409.6|105359.6|58
1724850010000|2024-08-28 13:00:10|105410.5|105360.5|105413.7|105363.7|105418.6|105368.6|105409.4|105359.4|35
1724850020000|2024-08-28 13:00:20|105413.3|105363.3|105419.1|105369.1|105419.6|105369.6|105412.9|105362.9|42
1724850030000|2024-08-28 13:00:30|105419.7|105369.7|105417.3|105367.3|105419.7|105369.7|105415.2|105365.2|29
1724850040000|2024-08-28 13:00:40|105419|105369|105433.8|105383.8|105435.6|105385.6|105415.9|105365.9|35
1724850050000|2024-08-28 13:00:50|105434.2|105384.2|105436.6|105386.6|105441.2|105391.2|105433|105383|39
1724850060000|2024-08-28 13:01:00|105437|105387|105436.9|105386.9|105438|105388|105435.3|105385.3|39
1724850070000|2024-08-28 13:01:10|105437.2|105387.2|105425.2|105375.2|105437.2|105387.2|105425.1|105375.1|38
1724850080000|2024-08-28 13:01:20|105425.6|105375.6|105430.3|105380.3|105430.3|105380.3|105425|105375|29
1724850090000|2024-08-28 13:01:30|105430|105380|105428.3|105378.3|105430.2|105380.2|105426.4|105376.4|41
1724850100000|2024-08-28 13:01:40|105428.6|105378.6|105429.2|105379.2|105429.2|105379.2|105426.9|105376.9|28
1724850110000|2024-08-28 13:01:50|105429.3|105379.3|105425.4|105375.4|105429.3|105379.3|105425.3|105375.3|33
1724850120000|2024-08-28 13:02:00|105425.3|105375.3|105429.5|105379.5|105429.5|105379.5|105423.4|105373.4|31
1724850130000|2024-08-28 13:02:10|105429.9|105379.9|105438.4|105388.4|105438.7|105388.7|105429.9|105379.9|34
1724850140000|2024-08-28 13:02:20|105438.8|105388.8|105442.4|105392.4|105447.5|105397.5|105438.8|105388.8|45
1724850150000|2024-08-28 13:02:30|105441.8|105391.8|105430.1|105380.1|105441.8|105391.8|105430.1|105380.1|30
1724850160000|2024-08-28 13:02:40|105429.8|105379.8|105409.1|105359.1|105429.8|105379.8|105409.1|105359.1|24
1724850170000|2024-08-28 13:02:50|105410|105360|105406.3|105356.3|105411.5|105361.5|105405.7|105355.7|29
1724850180000|2024-08-28 13:03:00|105406|105356|105404.7|105354.7|105408.6|105358.6|105404|105354|24
1724850190000|2024-08-28 13:03:10|105404.6|105354.6|105383.2|105333.2|105404.9|105354.9|105382.4|105332.4|23
1724850200000|2024-08-28 13:03:20|105383.4|105333.4|105373|105323|105383.6|105333.6|105373|105323|36
1724850210000|2024-08-28 13:03:30|105372.8|105322.8|105356.4|105306.4|105373.2|105323.2|105356.3|105306.3|38
1724850220000|2024-08-28 13:03:40|105356.5|105306.5|105360.8|105310.8|105362.4|105312.4|105356.5|105306.5|20
1724850230000|2024-08-28 13:03:50|105360|105310|105358.5|105308.5|105360|105310|105356.7|105306.7|26
1724850240000|2024-08-28 13:04:00|105357.8|105307.8|105349.2|105299.2|105357.8|105307.8|105348.7|105298.7|32
1724850250000|2024-08-28 13:04:10|105349|105299|105335.2|105285.2|105349.7|105299.7|105335.2|105285.2|30
1724850260000|2024-08-28 13:04:20|105334.9|105284.9|105334.4|105284.4|105335.3|105285.3|105332.8|105282.8|19
1724850270000|2024-08-28 13:04:30|105334.1|105284.1|105337.5|105287.5|105337.8|105287.8|105334.1|105284.1|23
1724850280000|2024-08-28 13:04:40|105337.2|105287.2|105338.3|105288.3|105338.6|105288.6|105334.9|105284.9|34
1724850290000|2024-08-28 13:04:50|105338.4|105288.4|105333.8|105283.8|105338.4|105288.4|105333.7|105283.7|24
1724850300000|2024-08-28 13:05:00|105333.5|105283.5|105339.6|105289.6|105341.5|105291.5|105331.6|105281.6|38
1724850310000|2024-08-28 13:05:10|105339.1|105289.1|105340.4|105290.4|105341.7|105291.7|105335.5|105285.5|26
1724850320000|2024-08-28 13:05:20|105340.7|105290.7|105353.2|105303.2|105363.2|105313.2|105340.7|105290.7|42
1724850330000|2024-08-28 13:05:30|105349.8|105299.8|105347.1|105297.1|105351.3|105301.3|105344.3|105294.3|39
1724850340000|2024-08-28 13:05:40|105347|105297|105344.9|105294.9|105350.8|105300.8|105344.7|105294.7|25
1724850350000|2024-08-28 13:05:50|105345.3|105295.3|105339.6|105289.6|105345.3|105295.3|105339.3|105289.3|30
1724850360000|2024-08-28 13:06:00|105339.3|105289.3|105334|105284|105339.3|105289.3|105330.1|105280.1|35
1724850370000|2024-08-28 13:06:10|105333.9|105283.9|105324.7|105274.7|105333.9|105283.9|105324.7|105274.7|22
1724850380000|2024-08-28 13:06:20|105325.7|105275.7|105320.6|105270.6|105325.7|105275.7|105318.4|105268.4|38
1724850390000|2024-08-28 13:06:30|105320.8|105270.8|105334.3|105284.3|105337|105287|105320.7|105270.7|41
1724850400000|2024-08-28 13:06:40|105334.1|105284.1|105334.7|105284.7|105336.7|105286.7|105333.9|105283.9|21
1724850410000|2024-08-28 13:06:50|105335|105285|105343.7|105293.7|105345.9|105295.9|105335|105285|27
1724850420000|2024-08-28 13:07:00|105344|105294|105339.5|105314.5|105344|105314.9|105331.2|105291.8|24
1724850430000|2024-08-28 13:07:10|105339.7|105314.7|105326.3|105301.3|105341.1|105316.1|105325.7|105300.7|36
1724850440000|2024-08-28 13:07:20|105326.7|105301.7|105318|105293|105330.4|105305.4|105318|105293|32
1724850450000|2024-08-28 13:07:30|105317.7|105292.7|105331.1|105306.1|105333.9|105308.9|105317.7|105292.7|33
1724850460000|2024-08-28 13:07:40|105331.3|105306.3|105345|105295|105345.5|105307.3|105331.3|105291.7|22
1724850470000|2024-08-28 13:07:50|105344.1|105294.1|105319.1|105269.1|105344.1|105294.1|105316.1|105266.1|42
1724850480000|2024-08-28 13:08:00|105319.3|105269.3|105350.2|105300.2|105353.1|105303.1|105317.8|105267.8|36
1724850490000|2024-08-28 13:08:10|105350.1|105300.1|105355.7|105305.7|105359.4|105309.4|105349.9|105299.9|43
1724850500000|2024-08-28 13:08:20|105356.3|105306.3|105354.2|105304.2|105356.3|105306.3|105350.7|105300.7|40
1724850510000|2024-08-28 13:08:30|105353.8|105303.8|105351.4|105301.4|105353.8|105303.8|105350.8|105300.8|19
1724850520000|2024-08-28 13:08:40|105351.7|105301.7|105358|105308|105360.3|105310.3|105348.5|105298.5|31
1724850530000|2024-08-28 13:08:50|105358.2|105308.2|105352.3|105302.3|105359.4|105309.4|105349.3|105299.3|33
1724850540000|2024-08-28 13:09:00|105351.4|105301.4|105362.6|105312.6|105363|105313|105351.4|105301.4|30
1724850550000|2024-08-28 13:09:10|105362.3|105312.3|105373.2|105323.2|105373.2|105323.2|105362.3|105312.3|36
1724850560000|2024-08-28 13:09:20|105373.1|105323.1|105374|105324|105374|105324|105367.9|105317.9|34
1724850570000|2024-08-28 13:09:30|105373.7|105323.7|105389.3|105339.3|105389.3|105339.3|105372.7|105322.7|30
1724850580000|2024-08-28 13:09:40|105389.9|105339.9|105385.2|105335.2|105389.9|105339.9|105385.2|105335.2|35
1724850590000|2024-08-28 13:09:50|105384.8|105334.8|105387.4|105337.4|105388.8|105338.8|105381.1|105331.1|35
1724850600000|2024-08-28 13:10:00|105387.6|105337.6|105391.3|105341.3|105391.7|105341.7|105382.3|105332.3|36
1724850610000|2024-08-28 13:10:10|105391.4|105341.4|105389|105339|105395.7|105345.7|105386.2|105336.2|42
1724850620000|2024-08-28 13:10:20|105389.4|105339.4|105362.5|105337.5|105392.7|105342.7|105362.5|105335.8|41
1724850630000|2024-08-28 13:10:30|105362.3|105337.3|105374.4|105324.4|105383.7|105337.3|105362.3|105324.4|38
1724850640000|2024-08-28 13:10:40|105374.3|105324.3|105369.7|105319.7|105376.6|105326.6|105367.9|105317.9|45
1724850650000|2024-08-28 13:10:50|105370|105320|105378.1|105328.1|105379.4|105329.4|105370|105320|34
1724850660000|2024-08-28 13:11:00|105378|105328|105376.9|105326.9|105378|105328|105371.9|105321.9|24
1724850670000|2024-08-28 13:11:10|105376.5|105326.5|105369.7|105319.7|105376.5|105326.5|105369.3|105319.3|30
1724850680000|2024-08-28 13:11:20|105369.3|105319.3|105363.1|105313.1|105369.3|105319.3|105359.9|105309.9|26
1724850690000|2024-08-28 13:11:30|105363|105313|105353.1|105303.1|105363.1|105313.1|105353|105303|40
1724850700000|2024-08-28 13:11:40|105353|105303|105363.7|105313.7|105365.9|105315.9|105352.7|105302.7|35
1724850710000|2024-08-28 13:11:50|105362.2|105312.2|105348.7|105298.7|105363.7|105313.7|105348.7|105298.7|33
1724850720000|2024-08-28 13:12:00|105348.4|105298.4|105324.8|105274.8|105348.8|105298.8|105324.4|105274.4|42
1724850730000|2024-08-28 13:12:10|105324.7|105274.7|105325.6|105275.6|105327.5|105277.5|105317.9|105267.9|43
1724850740000|2024-08-28 13:12:20|105325.9|105275.9|105355.4|105305.4|105356.4|105306.4|105325.8|105275.8|47
1724850750000|2024-08-28 13:12:30|105356.7|105306.7|105375|105325|105375.4|105325.4|105356.7|105306.7|55
1724850760000|2024-08-28 13:12:40|105375.2|105325.2|105381.6|105331.6|105383.4|105333.4|105374.7|105324.7|33
1724850770000|2024-08-28 13:12:50|105381.2|105331.2|105378.5|105328.5|105387.8|105337.8|105378|105328|44
1724850780000|2024-08-28 13:13:00|105378.8|105328.8|105357.9|105307.9|105380.5|105330.5|105357.9|105307.9|39
1724850790000|2024-08-28 13:13:10|105358.7|105308.7|105354.3|105304.3|105359.1|105309.1|105350.9|105300.9|35
1724850800000|2024-08-28 13:13:20|105353.7|105303.7|105362.2|105312.2|105362.8|105312.8|105349.8|105299.8|41
1724850810000|2024-08-28 13:13:30|105360.8|105310.8|105349.6|105299.6|105361.2|105311.2|105349.6|105299.6|50
1724850820000|2024-08-28 13:13:40|105349.2|105299.2|105336.9|105286.9|105349.2|105299.2|105335.2|105285.2|33
1724850830000|2024-08-28 13:13:50|105336.8|105286.8|105332.3|105282.3|105336.8|105286.8|105331.1|105281.1|31
1724850840000|2024-08-28 13:14:00|105332.2|105282.2|105324.4|105274.4|105336.6|105286.6|105324.4|105274.4|32
1724850850000|2024-08-28 13:14:10|105327|105277|105304.3|105254.3|105328.3|105278.3|105300.7|105250.7|44
1724850860000|2024-08-28 13:14:20|105304.8|105254.8|105299.8|105249.8|105305.8|105255.8|105299|105249|36
1724850870000|2024-08-28 13:14:30|105300.1|105250.1|105298.7|105248.7|105300.6|105250.6|105298.6|105248.6|21
1724850880000|2024-08-28 13:14:40|105298.6|105248.6|105286.3|105236.3|105299.3|105249.3|105282.6|105232.6|25
1724850890000|2024-08-28 13:14:50|105285.9|105235.9|105270.5|105220.5|105286.1|105236.1|105270.5|105220.5|25
1724850900000|2024-08-28 13:15:00|105270.4|105220.4|105267.8|105217.8|105270.4|105220.4|105264.4|105214.4|42
1724850910000|2024-08-28 13:15:10|105268.1|105218.1|105267.3|105217.3|105268.6|105218.6|105265.8|105215.8|37
1724850920000|2024-08-28 13:15:20|105267.4|105217.4|105268|105218|105273.2|105223.2|105260.3|105210.3|43
1724850930000|2024-08-28 13:15:30|105270.2|105220.2|105267.7|105217.7|105270.7|105220.7|105264.1|105214.1|38
1724850940000|2024-08-28 13:15:40|105267.8|105217.8|105290.8|105240.8|105294.1|105244.1|105267.2|105217.2|39
1724850950000|2024-08-28 13:15:50|105290.4|105240.4|105309.2|105259.2|105311|105261|105290.2|105240.2|54
1724850960000|2024-08-28 13:16:00|105309.3|105259.3|105297.7|105247.7|105309.3|105259.3|105295.8|105245.8|44
1724850970000|2024-08-28 13:16:10|105298.3|105248.3|105304.5|105254.5|105305.9|105255.9|105297.3|105247.3|40
1724850980000|2024-08-28 13:16:20|105304.2|105254.2|105303.8|105253.8|105304.5|105254.5|105302|105252|31
1724850990000|2024-08-28 13:16:30|105303.5|105253.5|105297|105247|105304.4|105254.4|105296.7|105246.7|44
1724851000000|2024-08-28 13:16:40|105294.1|105244.1|105281.1|105231.1|105294.7|105244.7|105280.9|105230.9|27
1724851010000|2024-08-28 13:16:50|105280.7|105230.7|105284|105234|105286.6|105236.6|105280.7|105230.7|31
1724851020000|2024-08-28 13:17:00|105283.9|105233.9|105285.5|105235.5|105285.5|105235.5|105283.9|105233.9|17
1724851030000|2024-08-28 13:17:10|105285.6|105235.6|105304.8|105254.8|105306.7|105256.7|105285.5|105235.5|23
1724851040000|2024-08-28 13:17:20|105304.9|105254.9|105316|105266|105316.5|105266.5|105304.7|105254.7|36
1724851050000|2024-08-28 13:17:30|105318.1|105268.1|105328.9|105278.9|105331|105281|105318|105268|29
1724851060000|2024-08-28 13:17:40|105328.6|105278.6|105330|105280|105331|105281|105328.6|105278.6|28
1724851070000|2024-08-28 13:17:50|105330.4|105280.4|105342.7|105292.7|105343.8|105293.8|105330.4|105280.4|37
1724851080000|2024-08-28 13:18:00|105342.6|105292.6|105339.7|105289.7|105342.6|105292.6|105335.2|105285.2|29
1724851090000|2024-08-28 13:18:10|105339.6|105289.6|105337.2|105287.2|105339.6|105289.6|105336.2|105286.2|27
1724851100000|2024-08-28 13:18:20|105337.5|105287.5|105335.7|105285.7|105343.3|105293.3|105335.7|105285.7|31
1724851110000|2024-08-28 13:18:30|105335.6|105285.6|105330.4|105280.4|105335.6|105285.6|105325.2|105275.2|36
1724851120000|2024-08-28 13:18:40|105330.3|105280.3|105298.8|105248.8|105331.7|105281.7|105298.1|105248.1|48
1724851130000|2024-08-28 13:18:50|105299|105249|105300|105250|105302.5|105252.5|105296.7|105246.7|42
1724851140000|2024-08-28 13:19:00|105300.3|105250.3|105297.5|105247.5|105300.5|105250.5|105295.3|105245.3|40
1724851150000|2024-08-28 13:19:10|105297.3|105247.3|105273.1|105223.1|105299.5|105249.5|105272.6|105222.6|48
1724851160000|2024-08-28 13:19:20|105273.9|105223.9|105284.3|105234.3|105284.6|105234.6|105273.9|105223.9|39
1724851170000|2024-08-28 13:19:30|105284.5|105234.5|105293.4|105243.4|105301.1|105251.1|105284.4|105234.4|46
1724851180000|2024-08-28 13:19:40|105293.6|105243.6|105309.5|105259.5|105311.6|105261.6|105293.6|105243.6|50
1724851190000|2024-08-28 13:19:50|105310.1|105260.1|105307.2|105257.2|105310.1|105260.1|105302.8|105252.8|33
1724851200000|2024-08-28 13:20:00|105307.4|105257.4|105320.9|105270.9|105321.6|105271.6|105307|105257|38
1724851210000|2024-08-28 13:20:10|105321.1|105271.1|105319.2|105269.2|105323.7|105273.7|105318.8|105268.8|42
1724851220000|2024-08-28 13:20:20|105318|105268|105311|105261|105322.2|105272.2|105310.1|105260.1|38
1724851230000|2024-08-28 13:20:30|105311.4|105261.4|105298|105248|105314|105264|105295.2|105245.2|31
1724851240000|2024-08-28 13:20:40|105298.1|105248.1|105301.7|105251.7|105303|105253|105297.5|105247.5|36
1724851250000|2024-08-28 13:20:50|105301.5|105251.5|105299.2|105249.2|105302.5|105252.5|105297.4|105247.4|27
1724851260000|2024-08-28 13:21:00|105299.5|105249.5|105315.3|105265.3|105316.1|105266.1|105296.9|105246.9|36
1724851270000|2024-08-28 13:21:10|105315.2|105265.2|105308.6|105258.6|105317.5|105267.5|105296.1|105246.1|41
1724851280000|2024-08-28 13:21:20|105308.5|105258.5|105313.8|105263.8|105316.2|105266.2|105302.7|105252.7|43
1724851290000|2024-08-28 13:21:30|105313.7|105263.7|105318.2|105268.2|105321.3|105271.3|105309.5|105259.5|41
1724851300000|2024-08-28 13:21:40|105318.1|105268.1|105328|105278|105328.8|105278.8|105316.8|105266.8|42
1724851310000|2024-08-28 13:21:50|105329.3|105279.3|105325.1|105275.1|105332.8|105282.8|105320.4|105270.4|49
1724851320000|2024-08-28 13:22:00|105325.2|105275.2|105310.8|105260.8|105325.2|105275.2|105310.5|105260.5|60
1724851330000|2024-08-28 13:22:10|105310.5|105260.5|105309.3|105259.3|105321.4|105271.4|105309.1|105259.1|46
1724851340000|2024-08-28 13:22:20|105309.4|105259.4|105309.3|105259.3|105309.5|105259.5|105306.4|105256.4|20
1724851350000|2024-08-28 13:22:30|105308.9|105258.9|105325.3|105275.3|105325.3|105275.3|105308.9|105258.9|36
1724851360000|2024-08-28 13:22:40|105325.6|105275.6|105316.9|105266.9|105328.2|105278.2|105316.9|105266.9|32
1724851370000|2024-08-28 13:22:50|105316.5|105266.5|105323.9|105273.9|105326.5|105276.5|105316.5|105266.5|47
1724851380000|2024-08-28 13:23:00|105324.2|105274.2|105326|105276|105327.7|105277.7|105324.2|105274.2|34
1724851390000|2024-08-28 13:23:10|105324.9|105274.9|105326.2|105276.2|105326.3|105276.3|105321.7|105271.7|43
1724851400000|2024-08-28 13:23:20|105326.7|105276.7|105324|105274|105327|105277|105323.9|105273.9|21
1724851410000|2024-08-28 13:23:30|105326|105276|105329.1|105279.1|105333.6|105283.6|105326|105276|33
1724851420000|2024-08-28 13:23:40|105327.1|105277.1|105327.8|105277.8|105328|105278|105314|105264|50
1724851430000|2024-08-28 13:23:50|105327.9|105277.9|105333.4|105283.4|105335.9|105285.9|105327.7|105277.7|42
1724851440000|2024-08-28 13:24:00|105333.6|105283.6|105351.8|105301.8|105352.8|105302.8|105333.6|105283.6|34
1724851450000|2024-08-28 13:24:10|105349.6|105299.6|105349.8|105299.8|105350.1|105300.1|105348.8|105298.8|26
1724851460000|2024-08-28 13:24:20|105349.6|105299.6|105342.1|105292.1|105351.2|105301.2|105342.1|105292.1|22
1724851470000|2024-08-28 13:24:30|105342.5|105292.5|105339.7|105289.7|105342.5|105292.5|105339.3|105289.3|35
1724851480000|2024-08-28 13:24:40|105340.9|105290.9|105330.8|105280.8|105340.9|105290.9|105328.8|105278.8|26
1724851490000|2024-08-28 13:24:50|105330.2|105280.2|105325.5|105275.5|105330.7|105280.7|105325.3|105275.3|22
1724851500000|2024-08-28 13:25:00|105325.8|105275.8|105306.5|105256.5|105326.6|105276.6|105306.5|105256.5|40
1724851510000|2024-08-28 13:25:10|105306.6|105256.6|105285.2|105235.2|105306.9|105256.9|105285.2|105235.2|45
1724851520000|2024-08-28 13:25:20|105285.3|105235.3|105293.4|105243.4|105295.5|105245.5|105285|105235|36
1724851530000|2024-08-28 13:25:30|105294|105244|105291.6|105241.6|105295.3|105245.3|105291.5|105241.5|38
1724851540000|2024-08-28 13:25:40|105291.4|105241.4|105282.1|105232.1|105291.5|105241.5|105278.3|105228.3|31
1724851550000|2024-08-28 13:25:50|105281.8|105231.8|105307.6|105257.6|105307.6|105257.6|105281.8|105231.8|50
1724851560000|2024-08-28 13:26:00|105307.9|105257.9|105322.1|105272.1|105326.9|105276.9|105307.7|105257.7|38
1724851570000|2024-08-28 13:26:10|105322.5|105272.5|105319.8|105269.8|105323.6|105273.6|105315.8|105265.8|40
1724851580000|2024-08-28 13:26:20|105319.7|105269.7|105312.7|105262.7|105321.1|105271.1|105312.6|105262.6|43
1724851590000|2024-08-28 13:26:30|105312.9|105262.9|105289.7|105239.7|105312.9|105262.9|105289.7|105239.7|38
1724851600000|2024-08-28 13:26:40|105290.1|105240.1|105281.2|105231.2|105290.1|105240.1|105280.9|105230.9|31
1724851610000|2024-08-28 13:26:50|105281.8|105231.8|105276.7|105226.7|105281.8|105231.8|105271.3|105221.3|30
1724851620000|2024-08-28 13:27:00|105276.8|105226.8|105302.7|105252.7|105302.7|105252.7|105274.9|105224.9|46
1724851630000|2024-08-28 13:27:10|105303.5|105253.5|105305|105255|105307.9|105257.9|105301.2|105251.2|39
1724851640000|2024-08-28 13:27:20|105304.8|105254.8|105302.7|105252.7|105308.5|105258.5|105301.8|105251.8|33
1724851650000|2024-08-28 13:27:30|105302.6|105252.6|105308.4|105258.4|105308.8|105258.8|105301.8|105251.8|40
1724851660000|2024-08-28 13:27:40|105307.8|105257.8|105302.8|105252.8|105308.5|105258.5|105301.2|105251.2|36
1724851670000|2024-08-28 13:27:50|105303|105253|105292.9|105242.9|105303.7|105253.7|105292.9|105242.9|49
1724851680000|2024-08-28 13:28:00|105292.6|105242.6|105278|105228|105293.6|105243.6|105277.7|105227.7|45
1724851690000|2024-08-28 13:28:10|105277.9|105227.9|105283.2|105233.2|105283.5|105233.5|105274.8|105224.8|37
1724851700000|2024-08-28 13:28:20|105283.6|105233.6|105291.1|105241.1|105291.8|105241.8|105283.6|105233.6|38
1724851710000|2024-08-28 13:28:30|105290.6|105240.6|105286.8|105236.8|105300.7|105250.7|105279.3|105229.3|50
1724851720000|2024-08-28 13:28:40|105285.9|105235.9|105289.9|105239.9|105291.9|105241.9|105285.4|105235.4|25
1724851730000|2024-08-28 13:28:50|105289.4|105239.4|105289|105239|105291.1|105241.1|105287.2|105237.2|26
1724851740000|2024-08-28 13:29:00|105289.1|105239.1|105279.7|105229.7|105289.1|105239.1|105279.4|105229.4|46
1724851750000|2024-08-28 13:29:10|105279.9|105229.9|105255.6|105205.6|105282.4|105232.4|105255.6|105205.6|41
1724851760000|2024-08-28 13:29:20|105255.1|105205.1|105245.4|105195.4|105257.3|105207.3|105245|105195|42
1724851770000|2024-08-28 13:29:30|105245.9|105195.9|105244.7|105194.7|105248.7|105198.7|105242.4|105192.4|48
1724851780000|2024-08-28 13:29:40|105243.2|105193.2|105205.2|105155.2|105243.2|105193.2|105205.2|105155.2|42
1724851790000|2024-08-28 13:29:50|105204.7|105154.7|105218.6|105168.6|105219.1|105169.1|105203.5|105153.5|50
1724851800000|2024-08-28 13:30:00|105215.2|105165.2|105218.5|105168.5|105219.8|105169.8|105210.9|105160.9|52
1724851810000|2024-08-28 13:30:10|105218.6|105168.6|105226.4|105176.4|105228.5|105178.5|105218.2|105168.2|45
1724851820000|2024-08-28 13:30:20|105226.3|105176.3|105246|105196|105246|105196|105226.3|105176.3|43
1724851830000|2024-08-28 13:30:30|105245.6|105195.6|105261.2|105211.2|105261.3|105211.3|105245.6|105195.6|49
1724851840000|2024-08-28 13:30:40|105264.4|105214.4|105268.4|105218.4|105273.6|105223.6|105263.8|105213.8|44
1724851850000|2024-08-28 13:30:50|105268.7|105218.7|105266.8|105216.8|105271.9|105221.9|105266.6|105216.6|30
1724851860000|2024-08-28 13:31:00|105268.1|105218.1|105264.8|105214.8|105270.8|105220.8|105264.5|105214.5|30
1724851870000|2024-08-28 13:31:10|105265.3|105215.3|105267.4|105217.4|105269.8|105219.8|105265.1|105215.1|29
1724851880000|2024-08-28 13:31:20|105267.2|105217.2|105272|105222|105276.1|105226.1|105265.7|105215.7|36
1724851890000|2024-08-28 13:31:30|105272.2|105222.2|105291|105241|105291|105241|105267.2|105217.2|47
1724851900000|2024-08-28 13:31:40|105290.1|105240.1|105283.7|105233.7|105295.6|105245.6|105281.4|105231.4|54
1724851910000|2024-08-28 13:31:50|105283.6|105233.6|105283.2|105233.2|105287.4|105237.4|105282.5|105232.5|32
1724851920000|2024-08-28 13:32:00|105283|105233|105277.9|105227.9|105291|105241|105277.4|105227.4|41
1724851930000|2024-08-28 13:32:10|105278.1|105228.1|105282.3|105232.3|105282.4|105232.4|105276.8|105226.8|41
1724851940000|2024-08-28 13:32:20|105282.2|105232.2|105275.2|105225.2|105282.2|105232.2|105274.7|105224.7|45
1724851950000|2024-08-28 13:32:30|105277.2|105227.2|105279|105229|105280.4|105230.4|105269.8|105219.8|46
1724851960000|2024-08-28 13:32:40|105278.7|105228.7|105275.2|105225.2|105284.1|105234.1|105272.4|105222.4|44
1724851970000|2024-08-28 13:32:50|105278.8|105228.8|105318.2|105268.2|105318.3|105268.3|105278.7|105228.7|39
1724851980000|2024-08-28 13:33:00|105321.3|105271.3|105331.1|105281.1|105331.3|105281.3|105317.3|105267.3|60
1724851990000|2024-08-28 13:33:10|105331.2|105281.2|105347.7|105297.7|105347.8|105297.8|105331.2|105281.2|41
1724852000000|2024-08-28 13:33:20|105347.9|105297.9|105346.5|105296.5|105353.4|105303.4|105345.1|105295.1|49
1724852010000|2024-08-28 13:33:30|105346.4|105296.4|105348.8|105298.8|105352.2|105302.2|105338.2|105288.2|53
1724852020000|2024-08-28 13:33:40|105349|105299|105355.8|105305.8|105360|105310|105349|105299|52
1724852030000|2024-08-28 13:33:50|105355.4|105305.4|105364|105314|105366.7|105316.7|105354.4|105304.4|46
1724852040000|2024-08-28 13:34:00|105360.3|105310.3|105372|105322|105372.7|105322.7|105358.3|105308.3|50
1724852050000|2024-08-28 13:34:10|105371.5|105321.5|105370.9|105320.9|105372.8|105322.8|105364.5|105314.5|33
1724852060000|2024-08-28 13:34:20|105371.4|105321.4|105366.1|105316.1|105380.8|105330.8|105362.1|105312.1|46
1724852070000|2024-08-28 13:34:30|105366|105316|105360.2|105310.2|105370.5|105320.5|105360|105310|39
1724852080000|2024-08-28 13:34:40|105360.3|105310.3|105355.3|105305.3|105364.6|105314.6|105354.3|105304.3|37
1724852090000|2024-08-28 13:34:50|105355.8|105305.8|105376.3|105326.3|105376.4|105326.4|105355.8|105305.8|39
1724852100000|2024-08-28 13:35:00|105376.2|105326.2|105368|105318|105377.2|105327.2|105366.6|105316.6|38
1724852110000|2024-08-28 13:35:10|105367.7|105317.7|105365.5|105315.5|105369.4|105319.4|105365.5|105315.5|23
1724852120000|2024-08-28 13:35:20|105365.2|105315.2|105391.2|105341.2|105392.9|105342.9|105362.1|105312.1|28
1724852130000|2024-08-28 13:35:30|105391.9|105341.9|105381|105331|105391.9|105341.9|105378.1|105328.1|49
1724852140000|2024-08-28 13:35:40|105380.8|105330.8|105372|105322|105380.9|105330.9|105372|105322|34
1724852150000|2024-08-28 13:35:50|105372.9|105322.9|105370.8|105320.8|105372.9|105322.9|105362.4|105312.4|41
1724852160000|2024-08-28 13:36:00|105371.3|105321.3|105370.9|105320.9|105380.2|105330.2|105370.9|105320.9|44
1724852170000|2024-08-28 13:36:10|105371.3|105321.3|105363.1|105313.1|105371.5|105321.5|105362.4|105312.4|36
1724852180000|2024-08-28 13:36:20|105363.5|105313.5|105352.7|105302.7|105367.7|105317.7|105352.4|105302.4|42
1724852190000|2024-08-28 13:36:30|105352.8|105302.8|105354.9|105304.9|105363.5|105313.5|105352.1|105302.1|40
1724852200000|2024-08-28 13:36:40|105355.5|105305.5|105359.8|105309.8|105359.8|105309.8|105355.5|105305.5|35
1724852210000|2024-08-28 13:36:50|105360.2|105310.2|105368.8|105318.8|105369.3|105319.3|105358.2|105308.2|41
1724852220000|2024-08-28 13:37:00|105368.6|105318.6|105353|105303|105368.6|105318.6|105351.2|105301.2|42
1724852230000|2024-08-28 13:37:10|105353.1|105303.1|105348.7|105298.7|105354.5|105304.5|105348.4|105298.4|38
1724852240000|2024-08-28 13:37:20|105346.8|105296.8|105333.3|105283.3|105346.8|105296.8|105333|105283|44
1724852250000|2024-08-28 13:37:30|105333.6|105283.6|105311.1|105261.1|105335.1|105285.1|105310.8|105260.8|38
1724852260000|2024-08-28 13:37:40|105311|105261|105310.6|105260.6|105313.6|105263.6|105309.1|105259.1|43
1724852270000|2024-08-28 13:37:50|105310.2|105260.2|105317.9|105267.9|105318.5|105268.5|105305.9|105255.9|47
1724852280000|2024-08-28 13:38:00|105318.4|105268.4|105314.6|105264.6|105318.4|105268.4|105312.1|105262.1|42
1724852290000|2024-08-28 13:38:10|105315.2|105265.2|105314.4|105264.4|105315.2|105265.2|105313.8|105263.8|27
1724852300000|2024-08-28 13:38:20|105314|105264|105314.4|105264.4|105315.3|105265.3|105314|105264|26
1724852310000|2024-08-28 13:38:30|105314.6|105264.6|105302.1|105252.1|105316.1|105266.1|105302.1|105252.1|44
1724852320000|2024-08-28 13:38:40|105303.3|105253.3|105285.1|105235.1|105307.7|105257.7|105285.1|105235.1|45
1724852330000|2024-08-28 13:38:50|105283.4|105233.4|105268.2|105218.2|105283.7|105233.7|105265.7|105215.7|44
1724852340000|2024-08-28 13:39:00|105267.9|105217.9|105272.1|105222.1|105272.1|105222.1|105267.2|105217.2|45
1724852350000|2024-08-28 13:39:10|105279.9|105229.9|105281.1|105231.1|105286.1|105236.1|105279.9|105229.9|30
1724852360000|2024-08-28 13:39:20|105281|105231|105279.9|105229.9|105285.1|105235.1|105279.7|105229.7|38
1724852370000|2024-08-28 13:39:30|105280.1|105230.1|105279.3|105229.3|105282.2|105232.2|105278.1|105228.1|35
1724852380000|2024-08-28 13:39:40|105279.4|105229.4|105288.3|105238.3|105288.6|105238.6|105279|105229|28
1724852390000|2024-08-28 13:39:50|105288.6|105238.6|105297|105247|105298.4|105248.4|105288.5|105238.5|33
1724852400000|2024-08-28 13:40:00|105297.5|105247.5|105307.1|105257.1|105317.9|105267.9|105296.7|105246.7|44
1724852410000|2024-08-28 13:40:10|105307.9|105257.9|105332.6|105282.6|105332.7|105282.7|105299.9|105249.9|55
1724852420000|2024-08-28 13:40:20|105332.7|105282.7|105323.2|105273.2|105334|105284|105319.6|105269.6|49
1724852430000|2024-08-28 13:40:30|105321.7|105271.7|105335.7|105285.7|105336.4|105286.4|105320.3|105270.3|41
1724852440000|2024-08-28 13:40:40|105334.7|105284.7|105335.4|105285.4|105340.7|105290.7|105333.5|105283.5|39
1724852450000|2024-08-28 13:40:50|105335.1|105285.1|105338.7|105288.7|105338.7|105288.7|105335|105285|30
1724852460000|2024-08-28 13:41:00|105339.7|105289.7|105332.9|105282.9|105339.7|105289.7|105332.5|105282.5|45
1724852470000|2024-08-28 13:41:10|105333.2|105283.2|105322.8|105272.8|105334|105284|105318.7|105268.7|46
1724852480000|2024-08-28 13:41:20|105323|105273|105325.1|105275.1|105328|105278|105318.9|105268.9|36
1724852490000|2024-08-28 13:41:30|105324.8|105274.8|105338.1|105288.1|105338.4|105288.4|105324.7|105274.7|31
1724852500000|2024-08-28 13:41:40|105337.6|105287.6|105344.5|105319.5|105345.1|105320.1|105337.1|105287.1|50
1724852510000|2024-08-28 13:41:50|105344.8|105319.8|105362.4|105312.4|105364.7|105326.6|105344.8|105305.4|51
1724852520000|2024-08-28 13:42:00|105362.5|105312.5|105351.2|105301.2|105376.3|105326.3|105350.8|105300.8|54
1724852530000|2024-08-28 13:42:10|105351.3|105301.3|105325.6|105275.6|105351.5|105301.5|105325.4|105275.4|51
1724852540000|2024-08-28 13:42:20|105325.3|105275.3|105316|105266|105327.3|105277.3|105314.4|105264.4|38
1724852550000|2024-08-28 13:42:30|105315.9|105265.9|105328.6|105278.6|105328.6|105278.6|105315.9|105265.9|37
1724852560000|2024-08-28 13:42:40|105328.9|105278.9|105325.3|105275.3|105328.9|105278.9|105316.5|105266.5|38
1724852570000|2024-08-28 13:42:50|105325.1|105275.1|105328|105278|105330.2|105280.2|105322.8|105272.8|47
1724852580000|2024-08-28 13:43:00|105328.4|105278.4|105336.3|105286.3|105338.2|105288.2|105328.4|105278.4|39
1724852590000|2024-08-28 13:43:10|105337.7|105287.7|105333|105283|105339.1|105289.1|105331.7|105281.7|40
1724852600000|2024-08-28 13:43:20|105332.8|105282.8|105322.2|105272.2|105332.9|105282.9|105321.8|105271.8|44
1724852610000|2024-08-28 13:43:30|105322|105272|105316|105266|105324|105274|105314.1|105264.1|52
1724852620000|2024-08-28 13:43:40|105316.3|105266.3|105306.8|105256.8|105316.3|105266.3|105304.6|105254.6|46
1724852630000|2024-08-28 13:43:50|105307.4|105257.4|105306.6|105256.6|105307.6|105257.6|105306.2|105256.2|30
1724852640000|2024-08-28 13:44:00|105306.3|105256.3|105292.3|105242.3|105307.7|105257.7|105290.3|105240.3|48
1724852650000|2024-08-28 13:44:10|105292.5|105242.5|105299.1|105249.1|105304.2|105254.2|105292.5|105242.5|43
1724852660000|2024-08-28 13:44:20|105299.4|105249.4|105278.2|105228.2|105299.9|105249.9|105275.9|105225.9|53
1724852670000|2024-08-28 13:44:30|105278.4|105228.4|105280.9|105230.9|105283.6|105233.6|105278.4|105228.4|39
1724852680000|2024-08-28 13:44:40|105281.1|105231.1|105291.7|105241.7|105292.9|105242.9|105281|105231|30
1724852690000|2024-08-28 13:44:50|105291.8|105241.8|105294.1|105244.1|105295.2|105245.2|105287.4|105237.4|30
1724852700000|2024-08-28 13:45:00|105293.8|105243.8|105294.1|105244.1|105295.2|105245.2|105288.4|105238.4|41
1724852710000|2024-08-28 13:45:10|105293.9|105243.9|105294.8|105244.8|105297|105247|105291.9|105241.9|43
1724852720000|2024-08-28 13:45:20|105295|105245|105300.1|105250.1|105301.4|105251.4|105294.4|105244.4|36
1724852730000|2024-08-28 13:45:30|105300.6|105250.6|105313.4|105263.4|105317|105291.5|105300.1|105250.1|52
1724852740000|2024-08-28 13:45:40|105313.1|105263.1|105314.2|105264.2|105317.1|105267.1|105310.2|105260.2|34
1724852750000|2024-08-28 13:45:50|105314.5|105264.5|105334.1|105284.1|105335.4|105285.4|105314.5|105264.5|47
1724852760000|2024-08-28 13:46:00|105333.6|105283.6|105317.2|105267.2|105334.1|105284.1|105317.2|105267.2|41
1724852770000|2024-08-28 13:46:10|105316.3|105266.3|105319.5|105269.5|105319.5|105269.5|105315.8|105265.8|26
1724852780000|2024-08-28 13:46:20|105319.4|105269.4|105315.7|105265.7|105321.9|105271.9|105315.7|105265.7|41
1724852790000|2024-08-28 13:46:30|105315.8|105265.8|105321|105271|105323.1|105273.1|105315|105265|34
1724852800000|2024-08-28 13:46:40|105321.2|105271.2|105330.8|105280.8|105333.3|105283.3|105320.2|105270.2|35
1724852810000|2024-08-28 13:46:50|105331|105281|105332.7|105282.7|105333|105283|105328.3|105278.3|30
1724852820000|2024-08-28 13:47:00|105332|105282|105317.5|105267.5|105332|105282|105315.6|105265.6|54
1724852830000|2024-08-28 13:47:10|105317.4|105267.4|105317.8|105267.8|105323.1|105273.1|105316.6|105266.6|39
1724852840000|2024-08-28 13:47:20|105318|105268|105312.2|105262.2|105321.9|105271.9|105312.2|105262.2|42
1724852850000|2024-08-28 13:47:30|105313.8|105263.8|105301.2|105251.2|105314|105264|105301.2|105251.2|43
1724852860000|2024-08-28 13:47:40|105301.4|105251.4|105306.8|105256.8|105306.8|105256.8|105301.4|105251.4|39
1724852870000|2024-08-28 13:47:50|105306.4|105256.4|105304.5|105254.5|105306.8|105256.8|105298.5|105248.5|39
1724852880000|2024-08-28 13:48:00|105303.9|105253.9|105304.7|105254.7|105316.3|105266.3|105303.9|105253.9|56
1724852890000|2024-08-28 13:48:10|105305.3|105255.3|105282.5|105232.5|105306.1|105256.1|105282.2|105232.2|50
1724852900000|2024-08-28 13:48:20|105282.6|105232.6|105294|105244|105295.9|105245.9|105281.9|105231.9|40
1724852910000|2024-08-28 13:48:30|105294.4|105244.4|105284.9|105234.9|105298|105248|105279.4|105229.4|56
1724852920000|2024-08-28 13:48:40|105285|105235|105291.1|105241.1|105294.4|105244.4|105278.4|105228.4|37
1724852930000|2024-08-28 13:48:50|105290.8|105240.8|105296.7|105246.7|105296.7|105246.7|105290.8|105240.8|30
1724852940000|2024-08-28 13:49:00|105296.5|105246.5|105301.2|105251.2|105301.3|105251.3|105296.5|105246.5|30
1724852950000|2024-08-28 13:49:10|105300.9|105250.9|105307|105257|105307.7|105257.7|105299.6|105249.6|30
1724852960000|2024-08-28 13:49:20|105307.2|105257.2|105299.6|105249.6|105309.4|105259.4|105298.6|105248.6|34
1724852970000|2024-08-28 13:49:30|105299.4|105249.4|105294.1|105244.1|105299.4|105249.4|105290.8|105240.8|41
1724852980000|2024-08-28 13:49:40|105294.4|105244.4|105276.1|105226.1|105294.7|105244.7|105276.1|105226.1|41
1724852990000|2024-08-28 13:49:50|105275.9|105225.9|105267.5|105217.5|105276.2|105226.2|105263.7|105213.7|38
1724853000000|2024-08-28 13:50:00|105268.7|105218.7|105266.1|105216.1|105275.5|105225.5|105265.9|105215.9|48
1724853010000|2024-08-28 13:50:10|105265.6|105215.6|105257.5|105207.5|105267|105217|105252.8|105202.8|39
1724853020000|2024-08-28 13:50:20|105257.6|105207.6|105265.7|105215.7|105267.2|105217.2|105257.6|105207.6|33
1724853030000|2024-08-28 13:50:30|105265.8|105215.8|105258.6|105208.6|105267.3|105217.3|105257|105207|31
1724853040000|2024-08-28 13:50:40|105258.5|105208.5|105275.7|105225.7|105275.7|105225.7|105258.4|105208.4|42
1724853050000|2024-08-28 13:50:50|105275.5|105225.5|105263.6|105213.6|105275.5|105225.5|105263.6|105213.6|38
1724853060000|2024-08-28 13:51:00|105263.7|105213.7|105255.6|105205.6|105263.7|105213.7|105255.1|105205.1|29
1724853070000|2024-08-28 13:51:10|105255.8|105205.8|105221.9|105171.9|105255.8|105205.8|105220.6|105170.6|59
1724853080000|2024-08-28 13:51:20|105221.5|105171.5|105227.1|105177.1|105227.1|105177.1|105221.5|105171.5|37
1724853090000|2024-08-28 13:51:30|105226.1|105176.1|105233.8|105183.8|105233.8|105183.8|105225.1|105175.1|34
1724853100000|2024-08-28 13:51:40|105233.6|105183.6|105225.5|105175.5|105237.6|105187.6|105225.4|105175.4|38
1724853110000|2024-08-28 13:51:50|105225.9|105175.9|105227.5|105177.5|105228.2|105178.2|105225.9|105175.9|21
1724853120000|2024-08-28 13:52:00|105227.8|105177.8|105238.6|105188.6|105241.3|105191.3|105227.8|105177.8|40
1724853130000|2024-08-28 13:52:10|105238.4|105188.4|105231.5|105181.5|105241.8|105191.8|105228.3|105178.3|29
1724853140000|2024-08-28 13:52:20|105231.4|105181.4|105227.5|105177.5|105234.1|105184.1|105227.5|105177.5|34
1724853150000|2024-08-28 13:52:30|105228|105178|105232.6|105182.6|105232.6|105182.6|105228|105178|15
1724853160000|2024-08-28 13:52:40|105231.7|105181.7|105257.7|105207.7|105257.7|105207.7|105231.7|105181.7|37
1724853170000|2024-08-28 13:52:50|105257.6|105207.6|105263.6|105213.6|105264|105214|105257.6|105207.6|33
1724853180000|2024-08-28 13:53:00|105263.5|105213.5|105304.7|105254.7|105305.5|105255.5|105263.5|105213.5|57
1724853190000|2024-08-28 13:53:10|105304.2|105254.2|105303.6|105253.6|105305.4|105255.4|105300.1|105250.1|34
1724853200000|2024-08-28 13:53:20|105303.1|105253.1|105307|105257|105309.1|105259.1|105303.1|105253.1|27
1724853210000|2024-08-28 13:53:30|105306.9|105256.9|105318.2|105268.2|105318.2|105268.2|105304.8|105254.8|31
1724853220000|2024-08-28 13:53:40|105320.3|105270.3|105319.5|105269.5|105320.5|105270.5|105312.9|105262.9|35
1724853230000|2024-08-28 13:53:50|105320.8|105270.8|105323|105273|105323.1|105273.1|105320|105270|32
1724853240000|2024-08-28 13:54:00|105322.9|105272.9|105317.2|105267.2|105324.4|105274.4|105317.2|105267.2|24
1724853250000|2024-08-28 13:54:10|105317.1|105267.1|105332.3|105282.3|105332.6|105282.6|105316.2|105266.2|38
1724853260000|2024-08-28 13:54:20|105331.3|105281.3|105334.6|105284.6|105336.5|105286.5|105331.3|105281.3|37
1724853270000|2024-08-28 13:54:30|105332.7|105282.7|105339.7|105289.7|105341.3|105291.3|105332.7|105282.7|28
1724853280000|2024-08-28 13:54:40|105340.5|105290.5|105344.8|105294.8|105345.2|105295.2|105340.2|105290.2|33
1724853290000|2024-08-28 13:54:50|105344.9|105294.9|105345.8|105295.8|105350.6|105300.6|105342.7|105292.7|42
1724853300000|2024-08-28 13:55:00|105345.9|105295.9|105338.4|105288.4|105347|105297|105337|105287|40
1724853310000|2024-08-28 13:55:10|105338.7|105288.7|105346.6|105296.6|105346.6|105296.6|105338.6|105288.6|28
1724853320000|2024-08-28 13:55:20|105347|105297|105355|105305|105355.6|105305.6|105345.5|105295.5|36
1724853330000|2024-08-28 13:55:30|105354.9|105304.9|105356.8|105306.8|105357.6|105307.6|105352.5|105302.5|37
1724853340000|2024-08-28 13:55:40|105356.6|105306.6|105358.8|105308.8|105362.6|105312.6|105355.6|105305.6|40
1724853350000|2024-08-28 13:55:50|105359.2|105309.2|105363.3|105313.3|105363.7|105313.7|105358.2|105308.2|37
1724853360000|2024-08-28 13:56:00|105363.2|105313.2|105355|105305|105363.2|105313.2|105353|105303|34
1724853370000|2024-08-28 13:56:10|105356.1|105306.1|105374.8|105324.8|105377.9|105327.9|105356.1|105306.1|36
1724853380000|2024-08-28 13:56:20|105374.4|105324.4|105377.5|105327.5|105377.5|105327.5|105370.7|105320.7|42
1724853390000|2024-08-28 13:56:30|105376.1|105326.1|105376.9|105326.9|105376.9|105326.9|105367.8|105317.8|44
1724853400000|2024-08-28 13:56:40|105377.2|105327.2|105387.8|105337.8|105390.4|105340.4|105375|105325|34
1724853410000|2024-08-28 13:56:50|105387.7|105337.7|105375.1|105325.1|105387.7|105337.7|105372.1|105322.1|33
1724853420000|2024-08-28 13:57:00|105375|105325|105379.3|105329.3|105383.8|105333.8|105361.3|105311.3|54
1724853430000|2024-08-28 13:57:10|105383.4|105333.4|105394.2|105344.2|105395|105345|105383.4|105333.4|44
1724853440000|2024-08-28 13:57:20|105393.6|105343.6|105394.3|105344.3|105400.2|105350.2|105392.7|105342.7|42
1724853450000|2024-08-28 13:57:30|105394.2|105344.2|105400.6|105350.6|105400.9|105350.9|105390|105340|29
1724853460000|2024-08-28 13:57:40|105400.7|105350.7|105398.7|105348.7|105401.3|105351.3|105396.2|105346.2|35
1724853470000|2024-08-28 13:57:50|105398.5|105348.5|105388.2|105338.2|105402.6|105352.6|105388|105338|42
1724853480000|2024-08-28 13:58:00|105388.4|105338.4|105386.8|105336.8|105388.8|105338.8|105384.3|105334.3|35
1724853490000|2024-08-28 13:58:10|105385.3|105335.3|105391.2|105341.2|105391.2|105341.2|105382.2|105332.2|47
1724853500000|2024-08-28 13:58:20|105391.1|105341.1|105372.9|105322.9|105391.1|105341.1|105372.9|105322.9|37
1724853510000|2024-08-28 13:58:30|105372.2|105322.2|105372.6|105322.6|105380.4|105330.4|105367.5|105317.5|41
1724853520000|2024-08-28 13:58:40|105372.5|105322.5|105377.5|105327.5|105377.5|105327.5|105372.4|105322.4|34
1724853530000|2024-08-28 13:58:50|105377.3|105327.3|105383.2|105333.2|105383.6|105333.6|105373.6|105323.6|41
1724853540000|2024-08-28 13:59:00|105382.6|105332.6|105379.9|105329.9|105383.9|105333.9|105379.9|105329.9|51
1724853550000|2024-08-28 13:59:10|105379.8|105329.8|105370.2|105320.2|105379.8|105329.8|105367.9|105317.9|46
1724853560000|2024-08-28 13:59:20|105369.9|105319.9|105370.4|105320.4|105371.6|105321.6|105366.9|105316.9|41
1724853570000|2024-08-28 13:59:30|105370.3|105320.3|105381.2|105331.2|105382.6|105332.6|105369.6|105319.6|57
1724853580000|2024-08-28 13:59:40|105380.9|105330.9|105389|105339|105391|105341|105377.4|105327.4|39
1724853590000|2024-08-28 13:59:50|105388.9|105338.9|105386.3|105336.3|105392.7|105342.7|105386.3|105336.3|41
1724853600000|2024-08-28 14:00:00|105386|105336|105383.5|105333.5|105393|105343|105382.4|105332.4|56
1724853610000|2024-08-28 14:00:10|105383.7|105333.7|105363.5|105313.5|105383.8|105333.8|105358.8|105308.8|58
1724853620000|2024-08-28 14:00:20|105363.4|105313.4|105372.2|105322.2|105377.7|105327.7|105360.5|105310.5|60
1724853630000|2024-08-28 14:00:30|105372.1|105322.1|105378.7|105328.7|105381.3|105331.3|105364.9|105314.9|59
1724853640000|2024-08-28 14:00:40|105379.1|105329.1|105365.9|105315.9|105387.4|105337.4|105365.9|105315.9|54
1724853650000|2024-08-28 14:00:50|105366.1|105316.1|105317.4|105292.4|105366.1|105316.1|105317.4|105292.4|47
1724853660000|2024-08-28 14:01:00|105316.5|105291.5|105323.3|105273.3|105325.9|105291.5|105307.5|105267.8|61
1724853670000|2024-08-28 14:01:10|105323.1|105273.1|105322.2|105272.2|105327.1|105277.1|105316.5|105266.5|59
1724853680000|2024-08-28 14:01:20|105322.1|105272.1|105323.9|105273.9|105323.9|105273.9|105319.4|105269.4|51
1724853690000|2024-08-28 14:01:30|105323.3|105273.3|105319.6|105269.6|105323.3|105273.3|105316.7|105266.7|39
1724853700000|2024-08-28 14:01:40|105319.5|105269.5|105295.6|105245.6|105321.2|105271.2|105294.9|105244.9|55
1724853710000|2024-08-28 14:01:50|105291.6|105241.6|105318.6|105268.6|105319.2|105269.2|105290.1|105240.1|62
1724853720000|2024-08-28 14:02:00|105318.3|105268.3|105310.1|105260.1|105318.3|105268.3|105305.5|105255.5|57
1724853730000|2024-08-28 14:02:10|105308.5|105258.5|105312.3|105262.3|105316.1|105266.1|105301.2|105251.2|61
1724853740000|2024-08-28 14:02:20|105312.4|105262.4|105300.5|105250.5|105312.4|105262.4|105300.5|105250.5|49
1724853750000|2024-08-28 14:02:30|105300.3|105250.3|105301.4|105251.4|105308.7|105258.7|105299.6|105249.6|49
1724853760000|2024-08-28 14:02:40|105300.2|105250.2|105305.3|105255.3|105311.7|105261.7|105299.3|105249.3|53
1724853770000|2024-08-28 14:02:50|105305.8|105255.8|105299.5|105249.5|105315.3|105265.3|105299.5|105249.5|46
1724853780000|2024-08-28 14:03:00|105299.8|105249.8|105311.6|105261.6|105311.9|105261.9|105296.4|105246.4|50
1724853790000|2024-08-28 14:03:10|105312|105262|105310.3|105260.3|105315.9|105265.9|105310.3|105260.3|48
1724853800000|2024-08-28 14:03:20|105310.2|105260.2|105301.2|105251.2|105311.4|105261.4|105301.2|105251.2|41
1724853810000|2024-08-28 14:03:30|105301.3|105251.3|105302|105252|105308.2|105258.2|105300.2|105250.2|51
1724853820000|2024-08-28 14:03:40|105301.9|105251.9|105299.9|105249.9|105305.2|105255.2|105298.3|105248.3|39
1724853830000|2024-08-28 14:03:50|105299.8|105249.8|105300.3|105250.3|105301.4|105251.4|105298.1|105248.1|35
1724853840000|2024-08-28 14:04:00|105297.5|105247.5|105296.1|105246.1|105301.1|105251.1|105295.1|105245.1|32
1724853850000|2024-08-28 14:04:10|105296.2|105246.2|105293|105243|105296.8|105246.8|105292|105242|25
1724853860000|2024-08-28 14:04:20|105293.1|105243.1|105290.8|105240.8|105293.5|105243.5|105288.2|105238.2|34
1724853870000|2024-08-28 14:04:30|105290.4|105240.4|105284|105234|105290.4|105240.4|105284|105234|30
1724853880000|2024-08-28 14:04:40|105283.6|105233.6|105277.5|105227.5|105284|105234|105277.1|105227.1|23
1724853890000|2024-08-28 14:04:50|105276.8|105226.8|105279.2|105229.2|105282.6|105232.6|105276.8|105226.8|23
1724853900000|2024-08-28 14:05:00|105280|105230|105272.9|105222.9|105280.2|105230.2|105269|105219|40
1724853910000|2024-08-28 14:05:10|105273|105223|105257.5|105207.5|105276.6|105226.6|105247|105207.1|49
1724853920000|2024-08-28 14:05:20|105257.6|105207.6|105253.8|105203.8|105260.7|105210.7|105244.2|105194.2|45
1724853930000|2024-08-28 14:05:30|105253.9|105203.9|105241.6|105191.6|105253.9|105203.9|105238.4|105188.4|35
1724853940000|2024-08-28 14:05:40|105242.7|105192.7|105247.7|105197.7|105249.2|105199.2|105238.6|105188.6|34
1724853950000|2024-08-28 14:05:50|105243.3|105193.3|105253.6|105203.6|105253.7|105203.7|105241.3|105191.3|33
1724853960000|2024-08-28 14:06:00|105250.2|105200.2|105253|105203|105257.5|105207.5|105248.9|105198.9|36
1724853970000|2024-08-28 14:06:10|105251.6|105201.6|105274.7|105224.7|105276.1|105226.1|105251.6|105201.6|39
1724853980000|2024-08-28 14:06:20|105277|105227|105278.2|105228.2|105280.2|105230.2|105271.4|105221.4|42
1724853990000|2024-08-28 14:06:30|105274.9|105224.9|105278.6|105228.6|105282.3|105232.3|105273.4|105223.4|41
1724854000000|2024-08-28 14:06:40|105278.5|105228.5|105278.9|105228.9|105283|105233|105277.2|105227.2|33
1724854010000|2024-08-28 14:06:50|105279.4|105229.4|105272.7|105222.7|105279.7|105229.7|105270.6|105220.6|39
1724854020000|2024-08-28 14:07:00|105272.1|105222.1|105254|105204|105272.3|105222.3|105254|105204|46
1724854030000|2024-08-28 14:07:10|105251.9|105201.9|105248.2|105198.2|105251.9|105201.9|105245.1|105195.1|33
1724854040000|2024-08-28 14:07:20|105245.6|105195.6|105245.2|105195.2|105250.8|105200.8|105245.2|105195.2|35
1724854050000|2024-08-28 14:07:30|105244.6|105194.6|105239.6|105189.6|105245|105195|105237.9|105187.9|26
1724854060000|2024-08-28 14:07:40|105239.5|105189.5|105241.3|105191.3|105241.5|105191.5|105239.5|105189.5|15
1724854070000|2024-08-28 14:07:50|105240.6|105190.6|105238.5|105188.5|105240.6|105190.6|105237.3|105187.3|13
1724854080000|2024-08-28 14:08:00|105235.8|105185.8|105240.6|105190.6|105242|105192|105233.4|105183.4|35
1724854090000|2024-08-28 14:08:10|105240.8|105190.8|105220.3|105170.3|105241.1|105191.1|105216.2|105166.2|35
1724854100000|2024-08-28 14:08:20|105221.3|105171.3|105225.6|105175.6|105230.3|105180.3|105221.3|105171.3|28
1724854110000|2024-08-28 14:08:30|105226.3|105176.3|105214.4|105164.4|105226.3|105176.3|105214.4|105164.4|19
1724854120000|2024-08-28 14:08:40|105214.6|105164.6|105209|105159|105214.6|105164.6|105203.6|105153.6|38
1724854130000|2024-08-28 14:08:50|105208.9|105158.9|105197.5|105147.5|105208.9|105158.9|105191|105141|41
1724854140000|2024-08-28 14:09:00|105196.8|105146.8|105211.6|105161.6|105214.1|105164.1|105196.2|105146.2|50
1724854150000|2024-08-28 14:09:10|105211.5|105161.5|105218.5|105168.5|105222.4|105172.4|105210.9|105160.9|47
1724854160000|2024-08-28 14:09:20|105214.5|105164.5|105221.1|105171.1|105222.9|105172.9|105213.4|105163.4|40
1724854170000|2024-08-28 14:09:30|105221.2|105171.2|105231.3|105181.3|105233.2|105183.2|105221.2|105171.2|24
1724854180000|2024-08-28 14:09:40|105231.2|105181.2|105236.8|105186.8|105239|105189|105231.2|105181.2|36
1724854190000|2024-08-28 14:09:50|105237|105187|105242.7|105192.7|105244|105194|105237|105187|42
1724854200000|2024-08-28 14:10:00|105243.2|105193.2|105229|105179|105243.7|105193.7|105228.5|105178.5|44
1724854210000|2024-08-28 14:10:10|105228.4|105178.4|105212.7|105162.7|105228.4|105178.4|105210.2|105160.2|46
1724854220000|2024-08-28 14:10:20|105213.7|105163.7|105218.3|105168.3|105221.3|105171.3|105213.7|105163.7|36
1724854230000|2024-08-28 14:10:30|105218|105168|105225.3|105175.3|105229.1|105179.1|105213.2|105163.2|51
1724854240000|2024-08-28 14:10:40|105225.2|105175.2|105234.7|105184.7|105237.9|105187.9|105223|105173|36
1724854250000|2024-08-28 14:10:50|105232.7|105182.7|105219.4|105169.4|105234.2|105184.2|105218.3|105168.3|44
1724854260000|2024-08-28 14:11:00|105221.8|105171.8|105222.9|105172.9|105228.8|105178.8|105218.9|105168.9|55
1724854270000|2024-08-28 14:11:10|105222.2|105172.2|105228.8|105178.8|105242.7|105192.7|105218.2|105168.2|51
1724854280000|2024-08-28 14:11:20|105228.3|105178.3|105216.3|105166.3|105228.3|105178.3|105210.4|105160.4|40
1724854290000|2024-08-28 14:11:30|105216|105166|105207.8|105157.8|105216|105166|105206.7|105156.7|36
1724854300000|2024-08-28 14:11:40|105207.6|105157.6|105211.6|105161.6|105216.8|105166.8|105207.6|105157.6|43
1724854310000|2024-08-28 14:11:50|105211.3|105161.3|105224|105174|105224|105174|105211.3|105161.3|30
1724854320000|2024-08-28 14:12:00|105228.9|105178.9|105227.8|105177.8|105228.9|105178.9|105226.4|105176.4|37
1724854330000|2024-08-28 14:12:10|105227.7|105177.7|105237|105187|105237|105187|105225.2|105175.2|46
1724854340000|2024-08-28 14:12:20|105235.9|105185.9|105229.7|105179.7|105235.9|105185.9|105227.1|105177.1|36
1724854350000|2024-08-28 14:12:30|105230.6|105180.6|105238|105188|105238.8|105188.8|105230.6|105180.6|22
1724854360000|2024-08-28 14:12:40|105238.1|105188.1|105230.5|105180.5|105240.7|105190.7|105228.8|105178.8|29
1724854370000|2024-08-28 14:12:50|105233|105183|105247.6|105197.6|105247.6|105197.6|105233|105183|35
1724854380000|2024-08-28 14:13:00|105248.3|105198.3|105243.5|105193.5|105248.6|105198.6|105242.9|105192.9|50
1724854390000|2024-08-28 14:13:10|105243.7|105193.7|105245.2|105195.2|105248.9|105198.9|105243.7|105193.7|26
1724854400000|2024-08-28 14:13:20|105244.9|105194.9|105244.9|105194.9|105248.3|105198.3|105242.7|105192.7|28
1724854410000|2024-08-28 14:13:30|105244.4|105194.4|105232.3|105182.3|105248.3|105198.3|105232.3|105182.3|40
1724854420000|2024-08-28 14:13:40|105232.4|105182.4|105239.1|105189.1|105249|105199|105231.9|105181.9|35
1724854430000|2024-08-28 14:13:50|105238.3|105188.3|105233.3|105183.3|105241.8|105191.8|105229|105179|35
1724854440000|2024-08-28 14:14:00|105233.1|105183.1|105229.2|105179.2|105237.6|105187.6|105228.9|105178.9|30
1724854450000|2024-08-28 14:14:10|105229.3|105179.3|105247.3|105197.3|105249.1|105199.1|105228.5|105178.5|45
1724854460000|2024-08-28 14:14:20|105247.6|105197.6|105244.5|105194.5|105256.8|105206.8|105244.5|105194.5|36
1724854470000|2024-08-28 14:14:30|105245.2|105195.2|105242.1|105192.1|105245.4|105195.4|105240.1|105190.1|35
1724854480000|2024-08-28 14:14:40|105242.5|105192.5|105246.6|105196.6|105246.6|105196.6|105241.4|105191.4|39
1724854490000|2024-08-28 14:14:50|105246.7|105196.7|105267.2|105217.2|105267.2|105217.2|105246.3|105196.3|43
1724854500000|2024-08-28 14:15:00|105267.3|105217.3|105273.3|105223.3|105274.9|105224.9|105265.7|105215.7|46
1724854510000|2024-08-28 14:15:10|105273|105223|105269.6|105219.6|105276.9|105226.9|105268.9|105218.9|30
1724854520000|2024-08-28 14:15:20|105270.3|105220.3|105270.6|105220.6|105275.9|105225.9|105265.3|105215.3|51
1724854530000|2024-08-28 14:15:30|105270.5|105220.5|105270.8|105220.8|105274.9|105224.9|105269.2|105219.2|31
1724854540000|2024-08-28 14:15:40|105270.5|105220.5|105272|105222|105274.8|105224.8|105270.2|105220.2|31
1724854550000|2024-08-28 14:15:50|105271.6|105221.6|105268.3|105218.3|105271.6|105221.6|105262.8|105212.8|35
1724854560000|2024-08-28 14:16:00|105268.8|105218.8|105269.5|105219.5|105284|105234|105265.3|105215.3|49
1724854570000|2024-08-28 14:16:10|105269.6|105219.6|105259.2|105209.2|105271.3|105221.3|105256.3|105206.3|52
1724854580000|2024-08-28 14:16:20|105258.9|105208.9|105256.7|105206.7|105259.6|105209.6|105255.8|105205.8|39
1724854590000|2024-08-28 14:16:30|105256.4|105206.4|105229.5|105179.5|105256.4|105206.4|105229.2|105179.2|48
1724854600000|2024-08-28 14:16:40|105229.6|105179.6|105226.3|105176.3|105232.1|105182.1|105226.3|105176.3|38
1724854610000|2024-08-28 14:16:50|105226|105176|105227|105177|105229|105179|105223.2|105173.2|48
1724854620000|2024-08-28 14:17:00|105227.2|105177.2|105239.2|105189.2|105245.8|105195.8|105227.2|105177.2|51
1724854630000|2024-08-28 14:17:10|105239.3|105189.3|105239.4|105189.4|105240.8|105190.8|105233.9|105183.9|38
1724854640000|2024-08-28 14:17:20|105239.8|105189.8|105240.9|105190.9|105242.7|105192.7|105235.3|105185.3|38
1724854650000|2024-08-28 14:17:30|105240.5|105190.5|105241|105191|105243.7|105193.7|105238.4|105188.4|41
1724854660000|2024-08-28 14:17:40|105240.9|105190.9|105237.8|105187.8|105244.7|105194.7|105234.9|105184.9|41
1724854670000|2024-08-28 14:17:50|105238.1|105188.1|105237.7|105187.7|105239.6|105189.6|105235.9|105185.9|34
1724854680000|2024-08-28 14:18:00|105237.8|105187.8|105234.7|105184.7|105239.4|105189.4|105234.6|105184.6|23
1724854690000|2024-08-28 14:18:10|105234.6|105184.6|105216.1|105166.1|105235.4|105185.4|105216.1|105166.1|59
1724854700000|2024-08-28 14:18:20|105216.3|105166.3|105220.2|105170.2|105220.6|105170.6|105215.7|105165.7|29
1724854710000|2024-08-28 14:18:30|105220.3|105170.3|105219.3|105169.3|105223.5|105173.5|105217.9|105167.9|31
1724854720000|2024-08-28 14:18:40|105219.8|105169.8|105219.1|105169.1|105220.1|105170.1|105218.8|105168.8|28
1724854730000|2024-08-28 14:18:50|105219|105169|105211.1|105161.1|105228.1|105178.1|105211|105161|47
1724854740000|2024-08-28 14:19:00|105213|105163|105210.5|105160.5|105213|105163|105205.4|105155.4|31
1724854750000|2024-08-28 14:19:10|105210.3|105160.3|105214.9|105164.9|105221|105171|105210.3|105160.3|39
1724854760000|2024-08-28 14:19:20|105214.8|105164.8|105208.5|105158.5|105215|105165|105206.3|105156.3|27
1724854770000|2024-08-28 14:19:30|105210|105160|105207.9|105157.9|105210|105160|105199.7|105149.7|42
1724854780000|2024-08-28 14:19:40|105207.7|105157.7|105204.5|105154.5|105210.3|105160.3|105200.8|105150.8|35
1724854790000|2024-08-28 14:19:50|105204.3|105154.3|105172.2|105122.2|105204.7|105154.7|105171.7|105121.7|38
1724854800000|2024-08-28 14:20:00|105172.3|105122.3|105183|105133|105183.2|105133.2|105171.4|105121.4|38
1724854810000|2024-08-28 14:20:10|105183.1|105133.1|105175.2|105125.2|105183.1|105133.1|105168.8|105118.8|41
1724854820000|2024-08-28 14:20:20|105174.9|105124.9|105174.7|105124.7|105175.3|105125.3|105162.4|105112.4|40
1724854830000|2024-08-28 14:20:30|105174.6|105124.6|105174.6|105124.6|105178.4|105128.4|105174|105124|37
1724854840000|2024-08-28 14:20:40|105174.8|105124.8|105162.8|105112.8|105174.8|105124.8|105162.7|105112.7|22
1724854850000|2024-08-28 14:20:50|105163.2|105113.2|105162.4|105112.4|105171.4|105121.4|105162.4|105112.4|35
1724854860000|2024-08-28 14:21:00|105161|105111|105159.9|105109.9|105161|105111|105144.4|105094.4|50
1724854870000|2024-08-28 14:21:10|105159.1|105109.1|105156.2|105106.2|105159.1|105109.1|105154.3|105104.3|29
1724854880000|2024-08-28 14:21:20|105155.3|105105.3|105157.6|105107.6|105158.1|105108.1|105153|105103|27
1724854890000|2024-08-28 14:21:30|105161.2|105111.2|105153.3|105103.3|105161.2|105111.2|105153.3|105103.3|29
1724854900000|2024-08-28 14:21:40|105153.2|105103.2|105145.9|105095.9|105153.2|105103.2|105144.1|105094.1|23
1724854910000|2024-08-28 14:21:50|105146|105096|105154.4|105104.4|105156.1|105106.1|105146|105096|25
1724854920000|2024-08-28 14:22:00|105153.9|105103.9|105147|105097|105157.1|105107.1|105146.6|105096.6|44
1724854930000|2024-08-28 14:22:10|105147.1|105097.1|105138.8|105088.8|105150.8|105100.8|105134.7|105084.7|41
1724854940000|2024-08-28 14:22:20|105138.9|105088.9|105143.1|105093.1|105145.7|105095.7|105138.9|105088.9|27
1724854950000|2024-08-28 14:22:30|105141.2|105091.2|105151.8|105101.8|105152.9|105102.9|105140.4|105090.4|48
1724854960000|2024-08-28 14:22:40|105151|105101|105164.2|105114.2|105168.8|105118.8|105150.7|105100.7|46
1724854970000|2024-08-28 14:22:50|105164.4|105114.4|105173.9|105123.9|105174.2|105124.2|105164.4|105114.4|43
1724854980000|2024-08-28 14:23:00|105174|105124|105178.6|105128.6|105181.1|105131.1|105174|105124|27
1724854990000|2024-08-28 14:23:10|105178.4|105128.4|105180.2|105130.2|105183.7|105133.7|105176.4|105126.4|36
1724855000000|2024-08-28 14:23:20|105180.6|105130.6|105191.9|105141.9|105192.7|105142.7|105180.6|105130.6|35
1724855010000|2024-08-28 14:23:30|105191.7|105141.7|105196.5|105146.5|105196.6|105146.6|105191.6|105141.6|22
1724855020000|2024-08-28 14:23:40|105196.3|105146.3|105199|105149|105199.3|105149.3|105194.9|105144.9|26
1724855030000|2024-08-28 14:23:50|105198.9|105148.9|105202.5|105152.5|105202.8|105152.8|105198.5|105148.5|31
1724855040000|2024-08-28 14:24:00|105202.3|105152.3|105201.6|105151.6|105203.6|105153.6|105198.8|105148.8|34
1724855050000|2024-08-28 14:24:10|105201.2|105151.2|105201.8|105151.8|105202.3|105152.3|105198.1|105148.1|38
1724855060000|2024-08-28 14:24:20|105201.5|105151.5|105197.2|105147.2|105201.6|105151.6|105195.8|105145.8|26
1724855070000|2024-08-28 14:24:30|105197|105147|105205.5|105155.5|105206.3|105156.3|105197|105147|35
1724855080000|2024-08-28 14:24:40|105205.6|105155.6|105190.1|105165.1|105208.6|105165.1|105188.1|105153.2|27
1724855090000|2024-08-28 14:24:50|105190.3|105165.3|105192.7|105167.7|105193.6|105168.6|105189.8|105164.8|31
1724855100000|2024-08-28 14:25:00|105192.5|105167.5|105192.9|105167.9|105192.9|105167.9|105189.8|105164.8|43
1724855110000|2024-08-28 14:25:10|105193.1|105168.1|105197|105172|105197.8|105172.8|105191.2|105166.2|25
1724855120000|2024-08-28 14:25:20|105196.7|105171.7|105195.5|105170.5|105196.8|105171.8|105191.8|105166.8|36
1724855130000|2024-08-28 14:25:30|105195|105170|105190.6|105165.6|105195|105170|105190.4|105165.4|27
1724855140000|2024-08-28 14:25:40|105189.9|105164.9|105189|105164|105189.9|105164.9|105184.8|105159.8|27
1724855150000|2024-08-28 14:25:50|105191.2|105166.2|105194.3|105169.3|105199.4|105174.4|105191.2|105166.2|28
1724855160000|2024-08-28 14:26:00|105194.2|105169.2|105194.8|105169.8|105195.1|105170.1|105192.3|105167.3|28
1724855170000|2024-08-28 14:26:10|105194.9|105169.9|105200.5|105175.5|105200.5|105175.5|105190.7|105165.7|21
1724855180000|2024-08-28 14:26:20|105201.1|105176.1|105191.1|105166.1|105201.2|105176.2|105184|105159|43
1724855190000|2024-08-28 14:26:30|105190.9|105165.9|105192.8|105167.8|105196.5|105171.5|105190.9|105165.9|38
1724855200000|2024-08-28 14:26:40|105193.2|105168.2|105191.9|105166.9|105193.2|105168.2|105190.9|105165.9|16
1724855210000|2024-08-28 14:26:50|105192.2|105167.2|105192.2|105167.2|105193.7|105168.7|105186.9|105161.9|29
1724855220000|2024-08-28 14:27:00|105192.1|105167.1|105197|105172|105200.2|105175.2|105190.2|105165.2|31
1724855230000|2024-08-28 14:27:10|105198.1|105173.1|105211.7|105186.7|105211.9|105186.9|105198.1|105173.1|29
1724855240000|2024-08-28 14:27:20|105211.6|105186.6|105222.8|105197.8|105225.6|105200.6|105211.6|105186.6|35
1724855250000|2024-08-28 14:27:30|105222.7|105197.7|105213.4|105188.4|105222.7|105197.7|105211.3|105186.3|38
1724855260000|2024-08-28 14:27:40|105214.3|105189.3|105215.7|105190.7|105217.1|105192.1|105213.7|105188.7|18
1724855270000|2024-08-28 14:27:50|105215.6|105190.6|105209.9|105184.9|105215.7|105190.7|105209.2|105184.2|25
1724855280000|2024-08-28 14:28:00|105210|105185|105207.9|105182.9|105210|105185|105202.1|105177.1|36
1724855290000|2024-08-28 14:28:10|105207.8|105182.8|105224|105174|105224.1|105185.7|105207.8|105170.2|36
1724855300000|2024-08-28 14:28:20|105223.9|105173.9|105222.8|105172.8|105223.9|105173.9|105221.7|105171.7|18
1724855310000|2024-08-28 14:28:30|105222.7|105172.7|105220.1|105170.1|105222.7|105172.7|105219.9|105169.9|17
1724855320000|2024-08-28 14:28:40|105219.9|105169.9|105223.5|105173.5|105227.3|105177.3|105219.9|105169.9|33
1724855330000|2024-08-28 14:28:50|105223.3|105173.3|105220.9|105170.9|105223.3|105173.3|105217.6|105167.6|26
1724855340000|2024-08-28 14:29:00|105221|105171|105234.6|105184.6|105236.6|105186.6|105220.7|105170.7|53
1724855350000|2024-08-28 14:29:10|105234.2|105184.2|105232.8|105182.8|105240.9|105190.9|105232.6|105182.6|49
1724855360000|2024-08-28 14:29:20|105233.6|105183.6|105226.1|105176.1|105233.6|105193.6|105215.9|105176.1|31
1724855370000|2024-08-28 14:29:30|105225.5|105175.5|105213.8|105163.8|105225.9|105175.9|105213.8|105163.8|38
1724855380000|2024-08-28 14:29:40|105214|105164|105215.5|105165.5|105216.7|105166.7|105208|105158|41
1724855390000|2024-08-28 14:29:50|105214.1|105164.1|105218.8|105168.8|105224.1|105174.1|105214.1|105164.1|31
1724855400000|2024-08-28 14:30:00|105218.7|105168.7|105225.8|105175.8|105240|105190|105218.3|105168.3|61
1724855410000|2024-08-28 14:30:10|105224.5|105174.5|105204.9|105154.9|105224.5|105174.5|105204|105154|50
1724855420000|2024-08-28 14:30:20|105202.7|105152.7|105194.2|105144.2|105204.1|105154.1|105187.5|105137.5|49
1724855430000|2024-08-28 14:30:30|105193.9|105143.9|105190.3|105140.3|105198|105148|105189.7|105139.7|53
1724855440000|2024-08-28 14:30:40|105188.4|105138.4|105184.8|105134.8|105195.3|105145.3|105184.8|105134.8|45
1724855450000|2024-08-28 14:30:50|105184.6|105134.6|105187.7|105137.7|105196.1|105146.1|105184.3|105134.3|40
1724855460000|2024-08-28 14:31:00|105188.2|105138.2|105189.6|105139.6|105190.4|105140.4|105187|105137|35
1724855470000|2024-08-28 14:31:10|105189.3|105139.3|105189.4|105139.4|105189.7|105139.7|105183.3|105133.3|49
1724855480000|2024-08-28 14:31:20|105188.1|105138.1|105189.4|105139.4|105195.5|105145.5|105188.1|105138.1|33
1724855490000|2024-08-28 14:31:30|105189.1|105139.1|105200.2|105150.2|105200.2|105150.2|105184.8|105134.8|39
1724855500000|2024-08-28 14:31:40|105200.7|105150.7|105203.5|105153.5|105204.6|105154.6|105200|105150|44
1724855510000|2024-08-28 14:31:50|105203.8|105153.8|105216.6|105166.6|105222|105172|105203.3|105153.3|54
1724855520000|2024-08-28 14:32:00|105216.8|105166.8|105219.8|105169.8|105222.3|105172.3|105216.5|105166.5|46
1724855530000|2024-08-28 14:32:10|105219.4|105169.4|105220.7|105170.7|105220.9|105170.9|105218.1|105168.1|38
1724855540000|2024-08-28 14:32:20|105220.5|105170.5|105210|105160|105220.5|105170.5|105206.5|105156.5|51
1724855550000|2024-08-28 14:32:30|105210.1|105160.1|105188.9|105138.9|105211|105161|105188|105138|35
1724855560000|2024-08-28 14:32:40|105188.7|105138.7|105180.1|105130.1|105188.7|105138.7|105179.3|105129.3|56
1724855570000|2024-08-28 14:32:50|105179.9|105129.9|105155.2|105105.2|105179.9|105129.9|105154.2|105104.2|51
1724855580000|2024-08-28 14:33:00|105155|105105|105131.7|105081.7|105156.4|105106.4|105130.4|105080.4|46
1724855590000|2024-08-28 14:33:10|105131.6|105081.6|105128.9|105078.9|105131.6|105081.6|105124.8|105074.8|29
1724855600000|2024-08-28 14:33:20|105129|105079|105141.7|105091.7|105142|105092|105128.9|105078.9|43
1724855610000|2024-08-28 14:33:30|105141|105091|105133.7|105083.7|105141.3|105091.3|105133.7|105083.7|33
1724855620000|2024-08-28 14:33:40|105134.1|105084.1|105142|105092|105142.6|105092.6|105134.1|105084.1|29
1724855630000|2024-08-28 14:33:50|105141.2|105091.2|105132.7|105082.7|105141.4|105091.4|105132.4|105082.4|29
1724855640000|2024-08-28 14:34:00|105131.6|105081.6|105102.9|105052.9|105131.6|105081.6|105100.2|105050.2|51
1724855650000|2024-08-28 14:34:10|105103|105053|105105.7|105055.7|105105.7|105055.7|105099.3|105049.3|45
1724855660000|2024-08-28 14:34:20|105105.8|105055.8|105095.2|105045.2|105106.1|105056.1|105093.9|105043.9|21
1724855670000|2024-08-28 14:34:30|105095|105045|105094.1|105044.1|105095.2|105045.2|105091.1|105041.1|26
1724855680000|2024-08-28 14:34:40|105093.9|105043.9|105096.6|105046.6|105099.5|105049.5|105092.6|105042.6|33
1724855690000|2024-08-28 14:34:50|105096.7|105046.7|105105|105055|105105.2|105055.2|105095.5|105045.5|32
1724855700000|2024-08-28 14:35:00|105105.1|105055.1|105099.8|105049.8|105106.6|105056.6|105098.2|105048.2|43
1724855710000|2024-08-28 14:35:10|105099.9|105049.9|105102.4|105052.4|105104.4|105054.4|105098.4|105048.4|38
1724855720000|2024-08-28 14:35:20|105102.5|105052.5|105094.5|105044.5|105102.5|105052.5|105094.5|105044.5|22
1724855730000|2024-08-28 14:35:30|105094.6|105044.6|105060|105010|105094.6|105044.6|105057.6|105007.6|52
1724855740000|2024-08-28 14:35:40|105060.5|105010.5|105063.4|105013.4|105065.4|105015.4|105060.5|105010.5|23
1724855750000|2024-08-28 14:35:50|105063.5|105013.5|105053.5|105003.5|105064|105014|105053.3|105003.3|29
1724855760000|2024-08-28 14:36:00|105053.6|105003.6|105049.4|104999.4|105061|105011|105049.4|104999.4|39
1724855770000|2024-08-28 14:36:10|105049.5|104999.5|105040.8|104990.8|105050.7|105000.7|105040|104990|31
1724855780000|2024-08-28 14:36:20|105040.9|104990.9|105030.9|104980.9|105045.3|104995.3|105029.9|104979.9|51
1724855790000|2024-08-28 14:36:30|105030.8|104980.8|105030.9|104980.9|105032.2|104982.2|105028.6|104978.6|39
1724855800000|2024-08-28 14:36:40|105031.5|104981.5|105019.5|104969.5|105031.5|104981.5|105018.9|104968.9|53
1724855810000|2024-08-28 14:36:50|105016.5|104966.5|105014.3|104964.3|105026.1|104976.1|105014|104964|50
1724855820000|2024-08-28 14:37:00|105014|104964|105004.2|104954.2|105014|104964|104996.6|104946.6|48
1724855830000|2024-08-28 14:37:10|105004.3|104954.3|105011.7|104961.7|105018.8|104968.8|105003.8|104953.8|46
1724855840000|2024-08-28 14:37:20|105010.9|104960.9|105022.2|104972.2|105022.2|104972.2|105010.4|104960.4|37
1724855850000|2024-08-28 14:37:30|105022.1|104972.1|105018|104968|105023.1|104973.1|105015.5|104965.5|34
1724855860000|2024-08-28 14:37:40|105017.9|104967.9|105026.8|104976.8|105029.6|104979.6|105016.2|104966.2|39
1724855870000|2024-08-28 14:37:50|105026.7|104976.7|105005.5|104955.5|105027.1|104977.1|105003.8|104953.8|37
1724855880000|2024-08-28 14:38:00|105005.4|104955.4|105007.2|104957.2|105009|104959|105003.6|104953.6|49
1724855890000|2024-08-28 14:38:10|105007|104957|105006.6|104956.6|105008.1|104958.1|105005.1|104955.1|34
1724855900000|2024-08-28 14:38:20|105006.3|104956.3|105008.2|104958.2|105010.1|104960.1|105005.7|104955.7|27
1724855910000|2024-08-28 14:38:30|105008.1|104958.1|105018.8|104968.8|105019.6|104969.6|105007.6|104957.6|24
1724855920000|2024-08-28 14:38:40|105018.5|104968.5|104994.9|104944.9|105018.5|104968.5|104994.2|104944.2|38
1724855930000|2024-08-28 14:38:50|104994.8|104944.8|105008|104958|105008|104958|104994.5|104944.5|38
1724855940000|2024-08-28 14:39:00|105008.7|104958.7|105007.4|104957.4|105011.6|104961.6|105007.3|104957.3|35
1724855950000|2024-08-28 14:39:10|105007.2|104957.2|105018.8|104968.8|105023.2|104973.2|105003.7|104953.7|48
1724855960000|2024-08-28 14:39:20|105018.9|104968.9|105050.1|105000.1|105050.7|105000.7|105018.8|104968.8|47
1724855970000|2024-08-28 14:39:30|105050.3|105000.3|105055.5|105005.5|105056|105006|105050.2|105000.2|40
1724855980000|2024-08-28 14:39:40|105055.8|105005.8|105065.2|105015.2|105066.3|105016.3|105055.3|105005.3|34
1724855990000|2024-08-28 14:39:50|105065.5|105015.5|105082.9|105032.9|105084|105034|105061.8|105011.8|41
1724856000000|2024-08-28 14:40:00|105082.4|105032.4|105064.9|105014.9|105086.6|105036.6|105058.7|105008.7|55
1724856010000|2024-08-28 14:40:10|105064.6|105014.6|105067.1|105017.1|105067.1|105017.1|105062.9|105012.9|32
1724856020000|2024-08-28 14:40:20|105066.9|105016.9|105072.8|105022.8|105074.1|105024.1|105066.6|105016.6|40
1724856030000|2024-08-28 14:40:30|105073.4|105023.4|105083.3|105033.3|105088.8|105038.8|105073.4|105023.4|48
1724856040000|2024-08-28 14:40:40|105082.9|105032.9|105084.3|105034.3|105084.5|105034.5|105080.6|105030.6|38
1724856050000|2024-08-28 14:40:50|105084.4|105034.4|105087.5|105037.5|105091.9|105041.9|105084.4|105034.4|35
1724856060000|2024-08-28 14:41:00|105088.4|105038.4|105074.6|105024.6|105089.5|105039.5|105074.6|105024.6|41
1724856070000|2024-08-28 14:41:10|105074.5|105024.5|105079.1|105029.1|105080.8|105030.8|105074.5|105024.5|28
1724856080000|2024-08-28 14:41:20|105078.9|105028.9|105056.7|105006.7|105079.5|105029.5|105056.7|105006.7|47
1724856090000|2024-08-28 14:41:30|105056.9|105006.9|105053|105003|105056.9|105006.9|105053|105003|29
1724856100000|2024-08-28 14:41:40|105052.8|105002.8|105039.8|104989.8|105052.9|105002.9|105037.2|104987.2|47
1724856110000|2024-08-28 14:41:50|105039.5|104989.5|105017.4|104967.4|105039.7|104989.7|105016.4|104966.4|37
1724856120000|2024-08-28 14:42:00|105017.5|104967.5|105022.5|104972.5|105026.7|104976.7|105017.5|104967.5|55
1724856130000|2024-08-28 14:42:10|105022.3|104972.3|105042.7|104992.7|105042.9|104992.9|105022.3|104972.3|39
1724856140000|2024-08-28 14:42:20|105043.1|104993.1|105052.4|105002.4|105057.5|105007.5|105043.1|104993.1|50
1724856150000|2024-08-28 14:42:30|105052.1|105002.1|105064.7|105014.7|105069.6|105019.6|105052.1|105002.1|57
1724856160000|2024-08-28 14:42:40|105064.2|105014.2|105067.3|105017.3|105067.8|105017.8|105063.9|105013.9|43
1724856170000|2024-08-28 14:42:50|105067.4|105017.4|105076.6|105026.6|105076.6|105026.6|105061.7|105011.7|36
1724856180000|2024-08-28 14:43:00|105076.8|105026.8|105073.7|105023.7|105078.5|105028.5|105073.3|105023.3|39
1724856190000|2024-08-28 14:43:10|105074|105024|105070.5|105020.5|105074|105024|105068.6|105018.6|25
1724856200000|2024-08-28 14:43:20|105070.4|105020.4|105102.9|105052.9|105106.4|105056.4|105070.1|105020.1|56
1724856210000|2024-08-28 14:43:30|105103.2|105053.2|105118.1|105068.1|105118.9|105068.9|105103.2|105053.2|48
1724856220000|2024-08-28 14:43:40|105117.3|105067.3|105138.7|105088.7|105139.6|105089.6|105115.9|105065.9|45
1724856230000|2024-08-28 14:43:50|105138.4|105088.4|105136.5|105086.5|105144.9|105094.9|105135.8|105085.8|52
1724856240000|2024-08-28 14:44:00|105136.7|105086.7|105130.9|105080.9|105139.2|105089.2|105129.3|105079.3|32
1724856250000|2024-08-28 14:44:10|105130.6|105080.6|105127.4|105077.4|105130.6|105080.6|105119.8|105069.8|47
1724856260000|2024-08-28 14:44:20|105128|105078|105110.5|105060.5|105128|105078|105106.7|105056.7|40
1724856270000|2024-08-28 14:44:30|105110.3|105060.3|105111.9|105061.9|105115.7|105065.7|105110.3|105060.3|32
1724856280000|2024-08-28 14:44:40|105112.1|105062.1|105106.8|105056.8|105115.7|105065.7|105105.3|105055.3|42
1724856290000|2024-08-28 14:44:50|105106.9|105056.9|105107.7|105057.7|105113.6|105063.6|105106.9|105056.9|31
1724856300000|2024-08-28 14:45:00|105106.9|105056.9|105114.4|105064.4|105115.6|105065.6|105106.9|105056.9|50
1724856310000|2024-08-28 14:45:10|105114.3|105064.3|105080.8|105030.8|105116.2|105066.2|105079.6|105029.6|51
1724856320000|2024-08-28 14:45:20|105080.9|105030.9|105034.4|104984.4|105081.1|105031.1|105025|104975|60
1724856330000|2024-08-28 14:45:30|105036.7|104986.7|105045.8|104995.8|105046.6|104996.6|105032.8|104982.8|62
1724856340000|2024-08-28 14:45:40|105046.2|104996.2|105032.7|104982.7|105052.6|105002.6|105032.6|104982.6|46
1724856350000|2024-08-28 14:45:50|105031.9|104981.9|105008.2|104958.2|105033.2|104983.2|105006|104956|54
1724856360000|2024-08-28 14:46:00|105008|104958|105012.6|104962.6|105015.4|104965.4|105007.7|104957.7|54
1724856370000|2024-08-28 14:46:10|105012.3|104962.3|105007.2|104957.2|105012.3|104962.3|105002.4|104952.4|53
1724856380000|2024-08-28 14:46:20|105006.3|104956.3|105004.6|104954.6|105011.4|104961.4|105004.1|104954.1|48
1724856390000|2024-08-28 14:46:30|105004.7|104954.7|104994|104944|105005.1|104955.1|104991.4|104941.4|42
1724856400000|2024-08-28 14:46:40|104993.7|104943.7|104982.3|104932.3|104993.7|104943.7|104979.4|104929.4|57
1724856410000|2024-08-28 14:46:50|104982.7|104932.7|105019.4|104969.4|105021.3|104971.3|104979.4|104929.4|59
1724856420000|2024-08-28 14:47:00|105020|104970|105008.6|104958.6|105030.7|104980.7|105005.4|104955.4|59
1724856430000|2024-08-28 14:47:10|105008.1|104958.1|105015.7|104965.7|105020.1|104970.1|105006.6|104956.6|57
1724856440000|2024-08-28 14:47:20|105015.9|104965.9|105008.4|104958.4|105016.2|104966.2|105008.1|104958.1|50
1724856450000|2024-08-28 14:47:30|105008|104958|104987.1|104937.1|105008|104958|104986.5|104936.5|41
1724856460000|2024-08-28 14:47:40|104986.8|104936.8|104972.7|104922.7|104986.8|104936.8|104970.9|104920.9|58
1724856470000|2024-08-28 14:47:50|104971.3|104921.3|104948.5|104898.5|104974.7|104924.7|104947.9|104897.9|61
1724856480000|2024-08-28 14:48:00|104949.1|104899.1|104951.7|104901.7|104961.3|104911.3|104949.1|104899.1|60
1724856490000|2024-08-28 14:48:10|104951.5|104901.5|104914.6|104864.6|104951.5|104901.5|104914.6|104864.6|65
1724856500000|2024-08-28 14:48:20|104914.7|104864.7|104919.3|104869.3|104930.9|104880.9|104914.3|104864.3|58
1724856510000|2024-08-28 14:48:30|104919.5|104869.5|104908.6|104858.6|104919.9|104869.9|104901.9|104851.9|59
1724856520000|2024-08-28 14:48:40|104908.5|104858.5|104905.1|104855.1|104908.5|104858.5|104903.1|104853.1|51
1724856530000|2024-08-28 14:48:50|104904.9|104854.9|104908.5|104858.5|104917.5|104867.5|104903.1|104853.1|55
1724856540000|2024-08-28 14:49:00|104908.3|104858.3|104921.3|104871.3|104932.5|104882.5|104906.3|104856.3|54
1724856550000|2024-08-28 14:49:10|104921.5|104871.5|104914.5|104864.5|104934.8|104884.8|104912.5|104862.5|63
1724856560000|2024-08-28 14:49:20|104914.4|104864.4|104905|104855|104915.1|104865.1|104903.3|104853.3|51
1724856570000|2024-08-28 14:49:30|104907.2|104857.2|104894.8|104844.8|104907.4|104857.4|104894.8|104844.8|61
1724856580000|2024-08-28 14:49:40|104896.2|104846.2|104897|104847|104901.6|104851.6|104888.8|104838.8|57
1724856590000|2024-08-28 14:49:50|104896.3|104846.3|104896|104846|104899.6|104849.6|104889|104839|53
1724856600000|2024-08-28 14:50:00|104896.8|104846.8|104888|104838|104903.4|104853.4|104885.3|104835.3|56
1724856610000|2024-08-28 14:50:10|104887.7|104837.7|104873.3|104823.3|104887.7|104837.7|104865.8|104815.8|45
1724856620000|2024-08-28 14:50:20|104873.2|104823.2|104872.3|104822.3|104890.7|104840.7|104868.9|104818.9|55
1724856630000|2024-08-28 14:50:30|104872.2|104822.2|104865.3|104815.3|104878.3|104828.3|104864.4|104814.4|55
1724856640000|2024-08-28 14:50:40|104865|104815|104882.8|104832.8|104884.6|104834.6|104864.9|104814.9|55
1724856650000|2024-08-28 14:50:50|104882.6|104832.6|104870.4|104820.4|104882.6|104832.6|104854.3|104804.3|64
1724856660000|2024-08-28 14:51:00|104870.1|104820.1|104899.6|104849.6|104899.6|104849.6|104869.4|104819.4|52
1724856670000|2024-08-28 14:51:10|104900|104850|104900.6|104850.6|104904.1|104854.1|104897.8|104847.8|40
1724856680000|2024-08-28 14:51:20|104900.3|104850.3|104892.4|104842.4|104902.1|104852.1|104889.3|104839.3|39
1724856690000|2024-08-28 14:51:30|104892.6|104842.6|104877.3|104827.3|104892.6|104842.6|104877.3|104827.3|45
1724856700000|2024-08-28 14:51:40|104877.9|104827.9|104891.8|104841.8|104891.8|104841.8|104872|104822|51
1724856710000|2024-08-28 14:51:50|104891.9|104841.9|104893.8|104843.8|104897.3|104847.3|104888.1|104838.1|52
1724856720000|2024-08-28 14:52:00|104894.4|104844.4|104911.9|104861.9|104912.5|104862.5|104893.5|104843.5|57
1724856730000|2024-08-28 14:52:10|104911.7|104861.7|104910|104860|104911.7|104861.7|104904.8|104854.8|40
1724856740000|2024-08-28 14:52:20|104909.6|104859.6|104910.7|104860.7|104916.5|104866.5|104905.8|104855.8|54
1724856750000|2024-08-28 14:52:30|104911.1|104861.1|104913.5|104863.5|104930.6|104880.6|104907.3|104857.3|56
1724856760000|2024-08-28 14:52:40|104913.6|104863.6|104923.5|104873.5|104928|104878|104912.9|104862.9|58
1724856770000|2024-08-28 14:52:50|104922.2|104872.2|104911.8|104861.8|104922.2|104872.2|104905.7|104855.7|46
1724856780000|2024-08-28 14:53:00|104912.1|104862.1|104925.5|104875.5|104927.1|104877.1|104911.2|104861.2|43
1724856790000|2024-08-28 14:53:10|104925.7|104875.7|104927.4|104877.4|104933.6|104883.6|104921|104871|47
1724856800000|2024-08-28 14:53:20|104926.6|104876.6|104944.8|104894.8|104946.6|104896.6|104926.6|104876.6|49
1724856810000|2024-08-28 14:53:30|104944.5|104894.5|104949.3|104899.3|104954.6|104904.6|104944.5|104894.5|41
1724856820000|2024-08-28 14:53:40|104949.5|104899.5|104944.8|104894.8|104953.5|104903.5|104940.4|104890.4|54
1724856830000|2024-08-28 14:53:50|104944.7|104894.7|104923.2|104873.2|104944.7|104894.7|104921.2|104871.2|51
1724856840000|2024-08-28 14:54:00|104911.7|104886.7|104903.1|104878.1|104911.7|104886.7|104902.8|104877.8|41
1724856850000|2024-08-28 14:54:10|104903.4|104878.4|104894.5|104869.5|104908.8|104883.8|104894.3|104869.3|47
1724856860000|2024-08-28 14:54:20|104894.8|104869.8|104889.5|104864.5|104897.4|104872.4|104884.9|104859.9|36
1724856870000|2024-08-28 14:54:30|104886.9|104861.9|104859|104834|104892.9|104867.9|104859|104834|59
1724856880000|2024-08-28 14:54:40|104860.4|104835.4|104877|104827|104877.7|104844.3|104859.5|104823.9|56
1724856890000|2024-08-28 14:54:50|104877.2|104827.2|104865.2|104815.2|104877.6|104827.6|104863.6|104813.6|53
1724856900000|2024-08-28 14:55:00|104865.5|104815.5|104851.8|104801.8|104865.5|104815.5|104845.6|104795.6|36
1724856910000|2024-08-28 14:55:10|104851.9|104801.9|104861.3|104811.3|104864.9|104814.9|104851.9|104801.9|54
1724856920000|2024-08-28 14:55:20|104861.4|104811.4|104870.4|104820.4|104872.8|104822.8|104861.4|104811.4|52
1724856930000|2024-08-28 14:55:30|104870.3|104820.3|104864.2|104814.2|104885.1|104835.1|104862.2|104812.2|57
1724856940000|2024-08-28 14:55:40|104864.1|104814.1|104859.1|104809.1|104869.1|104819.1|104858.6|104808.6|41
1724856950000|2024-08-28 14:55:50|104859.3|104809.3|104861.5|104811.5|104862.7|104812.7|104847.8|104797.8|63
1724856960000|2024-08-28 14:56:00|104860.7|104810.7|104860.9|104810.9|104862.1|104812.1|104856.9|104806.9|34
1724856970000|2024-08-28 14:56:10|104861.3|104811.3|104853.7|104803.7|104864.6|104814.6|104849.5|104799.5|46
1724856980000|2024-08-28 14:56:20|104853.4|104803.4|104850.3|104800.3|104853.4|104803.4|104843.1|104793.1|41
1724856990000|2024-08-28 14:56:30|104850|104800|104824.3|104774.3|104850|104800|104824.3|104774.3|38
1724857000000|2024-08-28 14:56:40|104824.4|104774.4|104799.4|104749.4|104824.8|104774.8|104799.3|104749.3|55
1724857010000|2024-08-28 14:56:50|104799.1|104749.1|104820.1|104795.1|104822|104797|104783.1|104740.6|62
1724857020000|2024-08-28 14:57:00|104823.5|104798.5|104835.9|104810.9|104837.4|104812.4|104821.5|104796.5|50
1724857030000|2024-08-28 14:57:10|104836|104811|104850.5|104825.5|104851.8|104826.8|104833.4|104808.4|39
1724857040000|2024-08-28 14:57:20|104850.2|104825.2|104835.4|104810.4|104850.2|104825.2|104831.7|104806.7|45
1724857050000|2024-08-28 14:57:30|104832.9|104807.9|104802.2|104777.2|104832.9|104807.9|104802.2|104777.2|62
1724857060000|2024-08-28 14:57:40|104801.7|104776.7|104795.8|104770.8|104801.7|104776.7|104785.6|104760.6|53
1724857070000|2024-08-28 14:57:50|104795.5|104770.5|104816.9|104791.9|104819.8|104794.8|104789.6|104764.6|62
1724857080000|2024-08-28 14:58:00|104816.8|104791.8|104820.3|104795.3|104820.4|104795.4|104811.5|104786.5|55
1724857090000|2024-08-28 14:58:10|104821.4|104796.4|104827.4|104802.4|104831.5|104806.5|104821.4|104796.4|46
1724857100000|2024-08-28 14:58:20|104827.3|104802.3|104817.5|104792.5|104827.3|104802.3|104813.9|104788.9|44
1724857110000|2024-08-28 14:58:30|104817.3|104792.3|104820.5|104795.5|104823.7|104798.7|104814.2|104789.2|36
1724857120000|2024-08-28 14:58:40|104820.8|104795.8|104825|104800|104826.2|104801.2|104816.4|104791.4|43
1724857130000|2024-08-28 14:58:50|104826.8|104801.8|104825.8|104800.8|104830.2|104805.2|104818.4|104793.4|49
1724857140000|2024-08-28 14:59:00|104825.6|104800.6|104816.3|104791.3|104825.6|104800.6|104814.8|104789.8|44
1724857150000|2024-08-28 14:59:10|104811.5|104786.5|104798.9|104773.9|104811.5|104786.5|104798.9|104773.9|53
1724857160000|2024-08-28 14:59:20|104798.5|104773.5|104816|104791|104817.4|104792.4|104795.9|104770.9|42
1724857170000|2024-08-28 14:59:30|104815.7|104790.7|104848.3|104798.3|104848.3|104801|104815.7|104789.5|47
1724857180000|2024-08-28 14:59:40|104846.7|104796.7|104834.5|104809.5|104848.1|104809.5|104824.9|104790.8|43
1724857190000|2024-08-28 14:59:50|104834.2|104809.2|104820.1|104795.1|104839.1|104811.6|104819.5|104788.7|30
1724857200000|2024-08-28 15:00:00|104820.2|104795.2|104827.9|104777.9|104827.9|104795.4|104809.8|104772.3|46
1724857210000|2024-08-28 15:00:10|104828|104778|104809.1|104784.1|104828.7|104786.9|104807.4|104773.7|45
1724857220000|2024-08-28 15:00:20|104808.3|104783.3|104836.9|104786.9|104837.8|104803.8|104805.5|104780.5|48
1724857230000|2024-08-28 15:00:30|104837.6|104787.6|104834|104784|104842.1|104809.8|104824.5|104780.2|49
1724857240000|2024-08-28 15:00:40|104834.7|104784.7|104843.5|104793.5|104844.6|104794.6|104834.2|104784.2|52
1724857250000|2024-08-28 15:00:50|104843.8|104793.8|104836.5|104786.5|104843.8|104793.8|104836.4|104786.4|35
1724857260000|2024-08-28 15:01:00|104836.6|104786.6|104827.1|104802.1|104837.2|104806.5|104825.9|104786.5|45
1724857270000|2024-08-28 15:01:10|104827.6|104802.6|104854.2|104829.2|104856.3|104831.3|104827.6|104802.6|64
1724857280000|2024-08-28 15:01:20|104854.1|104829.1|104854|104829|104856.1|104831.1|104848.3|104823.3|43
1724857290000|2024-08-28 15:01:30|104853.7|104828.7|104849.4|104824.4|104857.3|104832.3|104848.8|104823.8|43
1724857300000|2024-08-28 15:01:40|104849.1|104824.1|104835.2|104810.2|104850.6|104825.6|104835.2|104810.2|34
1724857310000|2024-08-28 15:01:50|104835.6|104810.6|104837|104812|104837|104812|104830.1|104805.1|39
1724857320000|2024-08-28 15:02:00|104836.9|104811.9|104845.1|104820.1|104846.8|104821.8|104836.8|104811.8|32
1724857330000|2024-08-28 15:02:10|104845|104820|104851.7|104826.7|104852.5|104827.5|104842.2|104817.2|54
1724857340000|2024-08-28 15:02:20|104852.3|104827.3|104848.1|104823.1|104855.1|104830.1|104846.8|104821.8|53
1724857350000|2024-08-28 15:02:30|104848.2|104823.2|104843.3|104818.3|104848.2|104823.2|104841.9|104816.9|41
1724857360000|2024-08-28 15:02:40|104843.1|104818.1|104850.4|104825.4|104850.4|104825.4|104842.9|104817.9|38
1724857370000|2024-08-28 15:02:50|104850.6|104825.6|104865.5|104840.5|104865.5|104840.5|104848.5|104823.5|51
1724857380000|2024-08-28 15:03:00|104865.7|104840.7|104874.7|104849.7|104875.4|104850.4|104864.8|104839.8|44
1724857390000|2024-08-28 15:03:10|104875.2|104850.2|104873.5|104848.5|104875.2|104850.2|104865.3|104840.3|45
1724857400000|2024-08-28 15:03:20|104873.4|104848.4|104883.4|104858.4|104883.6|104858.6|104873.4|104848.4|30
1724857410000|2024-08-28 15:03:30|104883.2|104858.2|104881.6|104856.6|104883.2|104858.2|104877.7|104852.7|44
1724857420000|2024-08-28 15:03:40|104881.8|104856.8|104892.6|104867.6|104892.6|104867.6|104881.8|104856.8|45
1724857430000|2024-08-28 15:03:50|104892.3|104867.3|104899.2|104874.2|104900.2|104875.2|104891.7|104866.7|49
1724857440000|2024-08-28 15:04:00|104900.1|104875.1|104882.5|104832.5|104900.5|104875.5|104879.4|104829.4|60
1724857450000|2024-08-28 15:04:10|104882.4|104832.4|104876.5|104826.5|104889.6|104839.6|104876.5|104826.5|43
1724857460000|2024-08-28 15:04:20|104876.3|104826.3|104872.3|104822.3|104883.7|104833.7|104870|104820|46
1724857470000|2024-08-28 15:04:30|104869.8|104819.8|104859.8|104809.8|104869.8|104819.8|104859.7|104809.7|38
1724857480000|2024-08-28 15:04:40|104859.9|104809.9|104864.5|104814.5|104864.5|104814.5|104859.9|104809.9|32
1724857490000|2024-08-28 15:04:50|104864.7|104814.7|104882.7|104832.7|104882.7|104832.7|104857.7|104807.7|51
1724857500000|2024-08-28 15:05:00|104883.3|104833.3|104896.8|104846.8|104896.8|104846.8|104879.4|104829.4|69
1724857510000|2024-08-28 15:05:10|104896.6|104846.6|104907.2|104857.2|104913.8|104863.8|104893|104843|46
1724857520000|2024-08-28 15:05:20|104907.4|104857.4|104912.3|104862.3|104912.5|104862.5|104905.5|104855.5|52
1724857530000|2024-08-28 15:05:30|104912.7|104862.7|104919|104869|104922.5|104872.5|104912.3|104862.3|51
1724857540000|2024-08-28 15:05:40|104918.7|104868.7|104931.9|104881.9|104934.4|104884.4|104918.7|104868.7|34
1724857550000|2024-08-28 15:05:50|104932.2|104882.2|104935.5|104885.5|104948.3|104898.3|104932.2|104882.2|52
1724857560000|2024-08-28 15:06:00|104935.8|104885.8|104916.5|104866.5|104937.5|104887.5|104915.1|104865.1|50
1724857570000|2024-08-28 15:06:10|104916.6|104866.6|104923|104873|104923|104873|104915.8|104865.8|48
1724857580000|2024-08-28 15:06:20|104922.8|104872.8|104912.4|104862.4|104923.2|104873.2|104911.1|104861.1|39
1724857590000|2024-08-28 15:06:30|104912.5|104862.5|104902.6|104852.6|104912.6|104862.6|104902.6|104852.6|42
1724857600000|2024-08-28 15:06:40|104902.9|104852.9|104901.4|104851.4|104904.5|104854.5|104898.9|104848.9|34
1724857610000|2024-08-28 15:06:50|104899.9|104849.9|104863.6|104813.6|104900.2|104850.2|104863.6|104813.6|53
1724857620000|2024-08-28 15:07:00|104863.7|104813.7|104845.4|104795.4|104865.2|104815.2|104845.1|104795.1|63
1724857630000|2024-08-28 15:07:10|104845.7|104795.7|104845.9|104795.9|104847.9|104797.9|104845.2|104795.2|40
1724857640000|2024-08-28 15:07:20|104845.6|104795.6|104866.8|104816.8|104866.8|104816.8|104845.6|104795.6|49
1724857650000|2024-08-28 15:07:30|104866.6|104816.6|104874.2|104824.2|104874.2|104824.2|104857.9|104807.9|57
1724857660000|2024-08-28 15:07:40|104877.2|104827.2|104895|104845|104895|104845|104876.9|104826.9|57
1724857670000|2024-08-28 15:07:50|104895.2|104845.2|104886.4|104836.4|104895.5|104845.5|104885.1|104835.1|36
1724857680000|2024-08-28 15:08:00|104886.5|104836.5|104910.4|104860.4|104921|104871|104886.5|104836.5|60
1724857690000|2024-08-28 15:08:10|104910.2|104860.2|104890.6|104840.6|104910.2|104860.2|104889.7|104839.7|54
1724857700000|2024-08-28 15:08:20|104888.9|104838.9|104893.3|104843.3|104894.1|104844.1|104882.5|104832.5|56
1724857710000|2024-08-28 15:08:30|104893.4|104843.4|104908|104858|104909.7|104859.7|104893.3|104843.3|47
1724857720000|2024-08-28 15:08:40|104908.1|104858.1|104898.7|104848.7|104909.4|104859.4|104896.9|104846.9|50
1724857730000|2024-08-28 15:08:50|104898.6|104848.6|104909.9|104859.9|104910.2|104860.2|104898.4|104848.4|51
1724857740000|2024-08-28 15:09:00|104909.8|104859.8|104903.6|104853.6|104911.3|104861.3|104898.3|104848.3|37
1724857750000|2024-08-28 15:09:10|104905.4|104855.4|104905.6|104855.6|104909.5|104859.5|104901.7|104851.7|46
1724857760000|2024-08-28 15:09:20|104905.8|104855.8|104893.7|104843.7|104908.1|104858.1|104891.5|104841.5|50
1724857770000|2024-08-28 15:09:30|104895.1|104845.1|104897|104847|104899.7|104849.7|104894.9|104844.9|49
1724857780000|2024-08-28 15:09:40|104896.9|104846.9|104903.8|104853.8|104904.2|104854.2|104896.9|104846.9|23
1724857790000|2024-08-28 15:09:50|104904|104854|104893.2|104843.2|104904.7|104854.7|104892.5|104842.5|42
1724857800000|2024-08-28 15:10:00|104893.3|104843.3|104884.6|104834.6|104893.5|104843.5|104883.2|104833.2|44
1724857810000|2024-08-28 15:10:10|104884.8|104834.8|104886|104836|104887.6|104837.6|104883.5|104833.5|36
1724857820000|2024-08-28 15:10:20|104886.1|104836.1|104894|104844|104894.7|104844.7|104884.5|104834.5|30
1724857830000|2024-08-28 15:10:30|104894.2|104844.2|104893.6|104843.6|104894.4|104844.4|104891.3|104841.3|36
1724857840000|2024-08-28 15:10:40|104893.5|104843.5|104901.1|104851.1|104902.1|104852.1|104893.5|104843.5|42
1724857850000|2024-08-28 15:10:50|104899.4|104849.4|104890.3|104840.3|104899.7|104849.7|104890.3|104840.3|36
1724857860000|2024-08-28 15:11:00|104890.7|104840.7|104881.2|104831.2|104893.1|104843.1|104877.8|104827.8|61
1724857870000|2024-08-28 15:11:10|104879.4|104829.4|104886.7|104836.7|104887.9|104837.9|104879.3|104829.3|54
1724857880000|2024-08-28 15:11:20|104887|104837|104893.5|104843.5|104893.5|104843.5|104884.1|104834.1|43
1724857890000|2024-08-28 15:11:30|104894.6|104844.6|104870.8|104820.8|104896.6|104846.6|104870.7|104820.7|49
1724857900000|2024-08-28 15:11:40|104870.9|104820.9|104874.3|104824.3|104875.5|104825.5|104869.9|104819.9|39
1724857910000|2024-08-28 15:11:50|104874.4|104824.4|104878.3|104828.3|104879.7|104829.7|104873.5|104823.5|30
1724857920000|2024-08-28 15:12:00|104878|104828|104895.1|104845.1|104895.2|104845.2|104876.8|104826.8|61
1724857930000|2024-08-28 15:12:10|104895.4|104845.4|104886.2|104836.2|104899.6|104849.6|104876.5|104826.5|64
1724857940000|2024-08-28 15:12:20|104886.5|104836.5|104897.4|104847.4|104903.8|104853.8|104886.5|104836.5|56
1724857950000|2024-08-28 15:12:30|104897.7|104847.7|104891.3|104841.3|104898.4|104848.4|104889|104839|48
1724857960000|2024-08-28 15:12:40|104891.6|104841.6|104900.8|104850.8|104900.8|104850.8|104891.6|104841.6|50
1724857970000|2024-08-28 15:12:50|104900.6|104850.6|104921.8|104871.8|104925|104875|104900.3|104850.3|50
1724857980000|2024-08-28 15:13:00|104920.4|104870.4|104930.9|104880.9|104932.5|104882.5|104918.5|104868.5|53
1724857990000|2024-08-28 15:13:10|104931.1|104881.1|104935.1|104885.1|104941.5|104891.5|104930.7|104880.7|55
1724858000000|2024-08-28 15:13:20|104934.6|104884.6|104920.7|104870.7|104936.9|104886.9|104918.2|104868.2|56
1724858010000|2024-08-28 15:13:30|104917.2|104867.2|104918.4|104868.4|104919.6|104869.6|104916|104866|43
1724858020000|2024-08-28 15:13:40|104918.6|104868.6|104924.9|104874.9|104924.9|104874.9|104918.2|104868.2|35
1724858030000|2024-08-28 15:13:50|104924.7|104874.7|104920.2|104870.2|104925.4|104875.4|104920|104870|41
1724858040000|2024-08-28 15:14:00|104920.4|104870.4|104921.6|104871.6|104922.3|104872.3|104918.5|104868.5|46
1724858050000|2024-08-28 15:14:10|104921.5|104871.5|104912.2|104862.2|104925.4|104875.4|104910.6|104860.6|50
1724858060000|2024-08-28 15:14:20|104910.7|104860.7|104915.1|104865.1|104915.1|104865.1|104910.7|104860.7|39
1724858070000|2024-08-28 15:14:30|104915.2|104865.2|104912.7|104862.7|104915.2|104865.2|104909.3|104859.3|34
1724858080000|2024-08-28 15:14:40|104912.6|104862.6|104917.4|104867.4|104919.9|104869.9|104905.7|104855.7|53
1724858090000|2024-08-28 15:14:50|104916.9|104866.9|104930.5|104880.5|104930.5|104880.5|104915.7|104865.7|39
1724858100000|2024-08-28 15:15:00|104931.5|104881.5|104913.6|104863.6|104934.7|104884.7|104913.4|104863.4|48
1724858110000|2024-08-28 15:15:10|104912.9|104862.9|104883.9|104833.9|104912.9|104862.9|104882.5|104832.5|53
1724858120000|2024-08-28 15:15:20|104884.3|104834.3|104894.3|104844.3|104895.7|104845.7|104882.1|104832.1|49
1724858130000|2024-08-28 15:15:30|104894.4|104844.4|104900.6|104850.6|104901.3|104851.3|104894.4|104844.4|60
1724858140000|2024-08-28 15:15:40|104899.3|104849.3|104898.4|104848.4|104899.3|104849.3|104893.8|104843.8|47
1724858150000|2024-08-28 15:15:50|104898.8|104848.8|104905|104855|104905.3|104855.3|104898.8|104848.8|46
1724858160000|2024-08-28 15:16:00|104908.6|104858.6|104900.6|104850.6|104911.9|104861.9|104900.6|104850.6|56
1724858170000|2024-08-28 15:16:10|104898.4|104848.4|104895.5|104845.5|104898.6|104848.6|104892.4|104842.4|42
1724858180000|2024-08-28 15:16:20|104894.9|104844.9|104893.3|104843.3|104901.4|104851.4|104893.3|104843.3|47
1724858190000|2024-08-28 15:16:30|104892.9|104842.9|104894.7|104844.7|104895.9|104845.9|104887.7|104837.7|51
1724858200000|2024-08-28 15:16:40|104895.3|104845.3|104893.8|104843.8|104895.4|104845.4|104891.8|104841.8|40
1724858210000|2024-08-28 15:16:50|104895.5|104845.5|104899.3|104849.3|104910.2|104860.2|104895.5|104845.5|43
1724858220000|2024-08-28 15:17:00|104899|104849|104895.6|104845.6|104899.2|104849.2|104890.2|104840.2|40
1724858230000|2024-08-28 15:17:10|104895.9|104845.9|104898.5|104848.5|104899.5|104849.5|104888.1|104838.1|46
1724858240000|2024-08-28 15:17:20|104897.5|104847.5|104898.1|104848.1|104898.1|104848.1|104891.9|104841.9|52
1724858250000|2024-08-28 15:17:30|104897.6|104847.6|104902|104852|104912.9|104862.9|104897.2|104847.2|48
1724858260000|2024-08-28 15:17:40|104902.3|104852.3|104900.6|104850.6|104904.7|104854.7|104900.5|104850.5|36
1724858270000|2024-08-28 15:17:50|104899.5|104849.5|104906.2|104856.2|104906.2|104856.2|104899.5|104849.5|51
1724858280000|2024-08-28 15:18:00|104908.8|104858.8|104910.5|104860.5|104913.8|104863.8|104908.3|104858.3|56
1724858290000|2024-08-28 15:18:10|104911.1|104861.1|104918.8|104868.8|104919.5|104869.5|104909|104859|56
1724858300000|2024-08-28 15:18:20|104918.9|104868.9|104922.7|104872.7|104923.1|104873.1|104913.6|104863.6|51
1724858310000|2024-08-28 15:18:30|104922.3|104872.3|104924|104874|104925.9|104875.9|104922.3|104872.3|34
1724858320000|2024-08-28 15:18:40|104923.7|104873.7|104931.7|104881.7|104935.2|104885.2|104923.7|104873.7|40
1724858330000|2024-08-28 15:18:50|104932.1|104882.1|104935.6|104885.6|104936.7|104886.7|104931.2|104881.2|35
1724858340000|2024-08-28 15:19:00|104935.7|104885.7|104936.9|104886.9|104937|104887|104932.1|104882.1|45
1724858350000|2024-08-28 15:19:10|104937.3|104887.3|104937.7|104887.7|104938.3|104888.3|104933.7|104883.7|43
1724858360000|2024-08-28 15:19:20|104937.8|104887.8|104936.9|104886.9|104942.1|104892.1|104927|104877|47
1724858370000|2024-08-28 15:19:30|104936.7|104886.7|104931.5|104881.5|104944.9|104894.9|104929.5|104879.5|51
1724858380000|2024-08-28 15:19:40|104932.2|104882.2|104933.5|104883.5|104937.2|104887.2|104932.2|104882.2|44
1724858390000|2024-08-28 15:19:50|104933|104883|104911.9|104861.9|104934.4|104884.4|104907.3|104857.3|58
1724858400000|2024-08-28 15:20:00|104911.6|104861.6|104894.9|104844.9|104911.6|104861.6|104894.9|104844.9|54
1724858410000|2024-08-28 15:20:10|104895.2|104845.2|104920.6|104870.6|104922.7|104872.7|104895.2|104845.2|52
1724858420000|2024-08-28 15:20:20|104920.7|104870.7|104901.2|104851.2|104922.4|104872.4|104901.2|104851.2|61
1724858430000|2024-08-28 15:20:30|104900.9|104850.9|104910.6|104860.6|104912.8|104862.8|104893.8|104843.8|57
1724858440000|2024-08-28 15:20:40|104910.5|104860.5|104914.7|104864.7|104917.2|104867.2|104910.5|104860.5|43
1724858450000|2024-08-28 15:20:50|104914.8|104864.8|104919.7|104869.7|104925.3|104875.3|104914.4|104864.4|49
1724858460000|2024-08-28 15:21:00|104919.9|104869.9|104923.3|104873.3|104923.3|104873.3|104915.9|104865.9|51
1724858470000|2024-08-28 15:21:10|104924.6|104874.6|104929.4|104879.4|104930.6|104880.6|104924|104874|48
1724858480000|2024-08-28 15:21:20|104929.7|104879.7|104925.8|104875.8|104929.7|104879.7|104924|104874|40
1724858490000|2024-08-28 15:21:30|104925.4|104875.4|104917.9|104867.9|104925.4|104875.4|104917.6|104867.6|48
1724858500000|2024-08-28 15:21:40|104917.6|104867.6|104894|104844|104920.1|104870.1|104890.9|104840.9|47
1724858510000|2024-08-28 15:21:50|104893.2|104843.2|104872.9|104822.9|104896.5|104846.5|104867.7|104817.7|54
1724858520000|2024-08-28 15:22:00|104872.6|104822.6|104876.9|104826.9|104879.8|104829.8|104870.7|104820.7|43
1724858530000|2024-08-28 15:22:10|104877|104827|104874.7|104824.7|104880.6|104830.6|104870.3|104820.3|51
1724858540000|2024-08-28 15:22:20|104875.8|104825.8|104879.9|104829.9|104880.3|104830.3|104873.3|104823.3|42
1724858550000|2024-08-28 15:22:30|104881.4|104831.4|104879.1|104829.1|104883.2|104833.2|104876.3|104826.3|37
1724858560000|2024-08-28 15:22:40|104878.4|104828.4|104877.9|104827.9|104881.8|104831.8|104876.2|104826.2|38
1724858570000|2024-08-28 15:22:50|104877.8|104827.8|104883.7|104833.7|104885.9|104835.9|104877.8|104827.8|37
1724858580000|2024-08-28 15:23:00|104884.2|104834.2|104890.2|104840.2|104901|104851|104884|104834|47
1724858590000|2024-08-28 15:23:10|104889.9|104839.9|104921.1|104871.1|104922.9|104872.9|104889.9|104839.9|55
1724858600000|2024-08-28 15:23:20|104921.2|104871.2|104915.7|104865.7|104924.8|104874.8|104915.7|104865.7|57
1724858610000|2024-08-28 15:23:30|104914.7|104864.7|104913.7|104863.7|104917|104867|104909.7|104859.7|57
1724858620000|2024-08-28 15:23:40|104914.3|104864.3|104915.9|104865.9|104924.1|104874.1|104914.1|104864.1|57
1724858630000|2024-08-28 15:23:50|104916.6|104866.6|104921.5|104871.5|104924.2|104874.2|104916.1|104866.1|39
1724858640000|2024-08-28 15:24:00|104919.8|104869.8|104924.3|104874.3|104925.9|104875.9|104919.8|104869.8|39
1724858650000|2024-08-28 15:24:10|104924|104874|104923.1|104873.1|104924|104874|104922.2|104872.2|17
1724858660000|2024-08-28 15:24:20|104922|104872|104902.1|104852.1|104924|104874|104899.2|104849.2|50
1724858670000|2024-08-28 15:24:30|104901|104851|104899.8|104849.8|104902.7|104852.7|104894.1|104844.1|52
1724858680000|2024-08-28 15:24:40|104899.9|104849.9|104904.5|104854.5|104904.6|104854.6|104899.3|104849.3|36
1724858690000|2024-08-28 15:24:50|104905.2|104855.2|104922.7|104872.7|104928.5|104878.5|104905.2|104855.2|65
1724858700000|2024-08-28 15:25:00|104923.4|104873.4|104929.4|104879.4|104938.9|104888.9|104923.4|104873.4|50
1724858710000|2024-08-28 15:25:10|104929.8|104879.8|104929.1|104879.1|104934.1|104884.1|104928.5|104878.5|53
1724858720000|2024-08-28 15:25:20|104930|104880|104944.4|104894.4|104946.9|104896.9|104929.8|104879.8|50
1724858730000|2024-08-28 15:25:30|104944.5|104894.5|104973|104923|104973.1|104923.1|104944.5|104894.5|42
1724858740000|2024-08-28 15:25:40|104973.4|104923.4|104987|104937|104989.9|104939.9|104973.4|104923.4|57
1724858750000|2024-08-28 15:25:50|104990|104940|104995.7|104945.7|104997.8|104947.8|104988.8|104938.8|52
1724858760000|2024-08-28 15:26:00|104995.5|104945.5|104996.5|104946.5|105000.1|104950.1|104991.7|104941.7|48
1724858770000|2024-08-28 15:26:10|104996.6|104946.6|105007.3|104957.3|105009.4|104959.4|104994.3|104944.3|46
1724858780000|2024-08-28 15:26:20|105006.9|104956.9|104970.6|104920.6|105007.1|104957.1|104969.7|104919.7|55
1724858790000|2024-08-28 15:26:30|104971|104921|104998.7|104948.7|105002.5|104952.5|104971|104921|50
1724858800000|2024-08-28 15:26:40|104998.9|104948.9|105006.3|104956.3|105009.1|104959.1|104995.7|104945.7|49
1724858810000|2024-08-28 15:26:50|105006.5|104956.5|105000.2|104950.2|105007.7|104957.7|105000.2|104950.2|38
1724858820000|2024-08-28 15:27:00|105000.4|104950.4|104977.1|104927.1|105000.4|104950.4|104976.6|104926.6|61
1724858830000|2024-08-28 15:27:10|104976.7|104926.7|104981.7|104931.7|104982.6|104932.6|104975.8|104925.8|31
1724858840000|2024-08-28 15:27:20|104981.8|104931.8|104984|104934|104984.3|104934.3|104978.2|104928.2|36
1724858850000|2024-08-28 15:27:30|104984.3|104934.3|104987.3|104937.3|104991.5|104941.5|104983.9|104933.9|54
1724858860000|2024-08-28 15:27:40|104987|104937|104966|104916|104987.2|104937.2|104964.5|104914.5|49
1724858870000|2024-08-28 15:27:50|104965.9|104915.9|104979.9|104929.9|104980.4|104930.4|104962.4|104912.4|51
1724858880000|2024-08-28 15:28:00|104979.3|104929.3|104959.8|104909.8|104979.3|104929.3|104959.5|104909.5|53
1724858890000|2024-08-28 15:28:10|104959.7|104909.7|104961.3|104911.3|104962.3|104912.3|104959.3|104909.3|34
1724858900000|2024-08-28 15:28:20|104961.7|104911.7|104972|104922|104972.7|104922.7|104961.6|104911.6|52
1724858910000|2024-08-28 15:28:30|104972.5|104922.5|104957|104907|104973.2|104923.2|104956.5|104906.5|55
1724858920000|2024-08-28 15:28:40|104956.7|104906.7|104956.7|104906.7|104958.2|104908.2|104951|104901|54
1724858930000|2024-08-28 15:28:50|104956.6|104906.6|104957.1|104907.1|104960.7|104910.7|104955.3|104905.3|53
1724858940000|2024-08-28 15:29:00|104956.6|104906.6|104963.1|104913.1|104965.4|104915.4|104956.6|104906.6|52
1724858950000|2024-08-28 15:29:10|104963.8|104913.8|104960.4|104910.4|104966.7|104916.7|104960.2|104910.2|40
1724858960000|2024-08-28 15:29:20|104960.8|104910.8|104962.2|104912.2|104966.1|104916.1|104959.8|104909.8|22
1724858970000|2024-08-28 15:29:30|104962.8|104912.8|104959.4|104909.4|104963.3|104913.3|104957.8|104907.8|34
1724858980000|2024-08-28 15:29:40|104959.8|104909.8|104951.6|104901.6|104960.1|104910.1|104950.1|104900.1|24
1724858990000|2024-08-28 15:29:50|104951.2|104901.2|104954.2|104904.2|104954.7|104904.7|104951|104901|47
1724859000000|2024-08-28 15:30:00|104954.1|104904.1|104964.8|104914.8|104969.2|104919.2|104953|104903|51
1724859010000|2024-08-28 15:30:10|104965.3|104915.3|104961.5|104911.5|104970.8|104920.8|104961.1|104911.1|62
1724859020000|2024-08-28 15:30:20|104959.5|104909.5|104946.5|104896.5|104961.5|104911.5|104945.6|104895.6|46
1724859030000|2024-08-28 15:30:30|104946.2|104896.2|104934.8|104884.8|104948.1|104898.1|104934.4|104884.4|46
1724859040000|2024-08-28 15:30:40|104935.1|104885.1|104942.8|104892.8|104942.9|104892.9|104935.1|104885.1|39
1724859050000|2024-08-28 15:30:50|104942.4|104892.4|104945.8|104895.8|104946.9|104896.9|104942.4|104892.4|28
1724859060000|2024-08-28 15:31:00|104946.2|104896.2|104960.4|104910.4|104962.1|104912.1|104946.2|104896.2|62
1724859070000|2024-08-28 15:31:10|104960.5|104910.5|104965|104915|104967.4|104917.4|104960.5|104910.5|59
1724859080000|2024-08-28 15:31:20|104964.7|104914.7|104975.6|104925.6|104975.6|104925.6|104963.8|104913.8|73
1724859090000|2024-08-28 15:31:30|104976.6|104926.6|104974.8|104924.8|104979|104929|104968.5|104918.5|75
1724859100000|2024-08-28 15:31:40|104975.1|104925.1|104976.4|104926.4|104977.9|104927.9|104973.6|104923.6|74
1724859110000|2024-08-28 15:31:50|104976.3|104926.3|104974.1|104924.1|104976.3|104926.3|104971.8|104921.8|55
1724859120000|2024-08-28 15:32:00|104974.2|104924.2|104971.1|104921.1|104977.3|104927.3|104970.3|104920.3|67
1724859130000|2024-08-28 15:32:10|104971.5|104921.5|104972.2|104922.2|104975.5|104925.5|104970.8|104920.8|50
1724859140000|2024-08-28 15:32:20|104972.3|104922.3|104971.4|104921.4|104976.5|104926.5|104967|104917|64
1724859150000|2024-08-28 15:32:30|104972|104922|104969.6|104919.6|104972|104922|104968.8|104918.8|27
1724859160000|2024-08-28 15:32:40|104969.8|104919.8|104966.9|104916.9|104969.8|104919.8|104962.4|104912.4|34
1724859170000|2024-08-28 15:32:50|104967.3|104917.3|104970|104920|104970.1|104920.1|104966.9|104916.9|43
1724859180000|2024-08-28 15:33:00|104970.2|104920.2|104974.2|104924.2|104975.1|104925.1|104969|104919|56
1724859190000|2024-08-28 15:33:10|104974.4|104924.4|104970.4|104920.4|104974.4|104924.4|104968.1|104918.1|45
1724859200000|2024-08-28 15:33:20|104969.1|104919.1|104970|104920|104971.5|104921.5|104969.1|104919.1|36
1724859210000|2024-08-28 15:33:30|104970.1|104920.1|104968|104918|104971.3|104921.3|104967.5|104917.5|40
1724859220000|2024-08-28 15:33:40|104968.3|104918.3|104969.4|104919.4|104972.2|104922.2|104965.9|104915.9|47
1724859230000|2024-08-28 15:33:50|104969.8|104919.8|104971.5|104921.5|104972.7|104922.7|104969.1|104919.1|33
1724859240000|2024-08-28 15:34:00|104971|104921|104966.2|104916.2|104971|104921|104966.2|104916.2|29
1724859250000|2024-08-28 15:34:10|104967.6|104917.6|104973.7|104923.7|104974.2|104924.2|104966.9|104916.9|30
1724859260000|2024-08-28 15:34:20|104972.6|104922.6|104970.6|104920.6|104973.1|104923.1|104970.2|104920.2|32
1724859270000|2024-08-28 15:34:30|104970.4|104920.4|104973.8|104923.8|104975.8|104925.8|104968.5|104918.5|51
1724859280000|2024-08-28 15:34:40|104974.8|104924.8|104971.4|104921.4|104974.8|104924.8|104971.3|104921.3|11
1724859290000|2024-08-28 15:34:50|104972|104922|104974.5|104924.5|104975.9|104925.9|104971|104921|42
1724859300000|2024-08-28 15:35:00|104974.3|104924.3|104966.1|104916.1|104974.9|104924.9|104966.1|104916.1|25
1724859310000|2024-08-28 15:35:10|104964.7|104914.7|104958.9|104908.9|104965.6|104915.6|104957.2|104907.2|56
1724859320000|2024-08-28 15:35:20|104959.2|104909.2|104961|104911|104963.8|104913.8|104958.5|104908.5|49
1724859330000|2024-08-28 15:35:30|104963.7|104913.7|104966.2|104916.2|104968.6|104918.6|104963.5|104913.5|51
1724859340000|2024-08-28 15:35:40|104965.7|104915.7|104944.2|104894.2|104965.7|104915.7|104942.9|104892.9|72
1724859350000|2024-08-28 15:35:50|104944.6|104894.6|104932.1|104882.1|104944.6|104894.6|104932.1|104882.1|48
1724859360000|2024-08-28 15:36:00|104931.9|104881.9|104927.3|104877.3|104933.2|104883.2|104925.9|104875.9|52
1724859370000|2024-08-28 15:36:10|104927.9|104877.9|104935.1|104885.1|104937.1|104887.1|104927.9|104877.9|40
1724859380000|2024-08-28 15:36:20|104935.3|104885.3|104944|104894|104944|104894|104934.8|104884.8|34
1724859390000|2024-08-28 15:36:30|104943.6|104893.6|104941.1|104891.1|104945.8|104895.8|104937.7|104887.7|36
1724859400000|2024-08-28 15:36:40|104941|104891|104937.3|104887.3|104941.6|104891.6|104934.6|104884.6|40
1724859410000|2024-08-28 15:36:50|104937|104887|104945|104895|104946.3|104896.3|104935.7|104885.7|36
1724859420000|2024-08-28 15:37:00|104944.6|104894.6|104946.9|104896.9|104950|104900|104940.3|104890.3|61
1724859430000|2024-08-28 15:37:10|104946.1|104896.1|104956.3|104906.3|104957.1|104907.1|104945.5|104895.5|54
1724859440000|2024-08-28 15:37:20|104955.9|104905.9|104960.6|104910.6|104963.4|104913.4|104955.3|104905.3|51
1724859450000|2024-08-28 15:37:30|104959.3|104909.3|104956|104906|104959.4|104909.4|104954.9|104904.9|38
1724859460000|2024-08-28 15:37:40|104956.5|104906.5|104949.9|104899.9|104958.1|104908.1|104946.4|104896.4|52
1724859470000|2024-08-28 15:37:50|104949.6|104899.6|104949.3|104899.3|104953.9|104903.9|104946.1|104896.1|57
1724859480000|2024-08-28 15:38:00|104949.5|104899.5|104948.7|104898.7|104951.1|104901.1|104947.9|104897.9|32
1724859490000|2024-08-28 15:38:10|104948.6|104898.6|104945.8|104895.8|104949.2|104899.2|104945.1|104895.1|30
1724859500000|2024-08-28 15:38:20|104945.7|104895.7|104944.8|104894.8|104945.9|104895.9|104944.8|104894.8|18
1724859510000|2024-08-28 15:38:30|104946|104896|104951.3|104901.3|104954.5|104904.5|104945.4|104895.4|35
1724859520000|2024-08-28 15:38:40|104951.7|104901.7|104952.7|104902.7|104953|104903|104951.2|104901.2|38
1724859530000|2024-08-28 15:38:50|104952.2|104902.2|104947.3|104897.3|104953.2|104903.2|104947.3|104897.3|41
1724859540000|2024-08-28 15:39:00|104946.9|104896.9|104951.3|104901.3|104954.1|104904.1|104946.8|104896.8|33
1724859550000|2024-08-28 15:39:10|104951.1|104901.1|104947.3|104897.3|104951.1|104901.1|104947.3|104897.3|16
1724859560000|2024-08-28 15:39:20|104947.8|104897.8|104949.6|104899.6|104949.6|104899.6|104946.1|104896.1|29
1724859570000|2024-08-28 15:39:30|104949.4|104899.4|104946.8|104896.8|104949.5|104899.5|104945.9|104895.9|8
1724859580000|2024-08-28 15:39:40|104945.5|104895.5|104941.6|104891.6|104948.9|104898.9|104939.4|104889.4|50
1724859590000|2024-08-28 15:39:50|104940.8|104890.8|104923.3|104873.3|104942.5|104892.5|104918.1|104868.1|50
1724859600000|2024-08-28 15:40:00|104924.1|104874.1|104937.4|104887.4|104938.1|104888.1|104924.1|104874.1|43
1724859610000|2024-08-28 15:40:10|104938.4|104888.4|104947.9|104897.9|104948.5|104898.5|104937.2|104887.2|50
1724859620000|2024-08-28 15:40:20|104947.3|104897.3|104953.3|104903.3|104953.7|104903.7|104947.3|104897.3|45
1724859630000|2024-08-28 15:40:30|104952.8|104902.8|104955.1|104905.1|104955.2|104905.2|104949.9|104899.9|41
1724859640000|2024-08-28 15:40:40|104954.7|104904.7|104949.3|104899.3|104954.7|104904.7|104946.5|104896.5|52
1724859650000|2024-08-28 15:40:50|104951.1|104901.1|104947.7|104897.7|104952.7|104902.7|104945.2|104895.2|44
1724859660000|2024-08-28 15:41:00|104948.1|104898.1|104949.7|104899.7|104949.7|104899.7|104946.1|104896.1|30
1724859670000|2024-08-28 15:41:10|104949.9|104899.9|104953.3|104903.3|104953.3|104903.3|104947.8|104897.8|39
1724859680000|2024-08-28 15:41:20|104952.7|104902.7|104944|104894|104954.9|104904.9|104944|104894|45
1724859690000|2024-08-28 15:41:30|104943.5|104893.5|104933.8|104883.8|104943.6|104893.6|104932.1|104882.1|34
1724859700000|2024-08-28 15:41:40|104934.1|104884.1|104921.6|104871.6|104934.1|104884.1|104921.6|104871.6|39
1724859710000|2024-08-28 15:41:50|104922|104872|104923.8|104873.8|104925.1|104875.1|104922|104872|38
1724859720000|2024-08-28 15:42:00|104923.6|104873.6|104937.6|104887.6|104938.5|104888.5|104921.1|104871.1|52
1724859730000|2024-08-28 15:42:10|104937.9|104887.9|104929.1|104879.1|104938.2|104888.2|104926|104876|38
1724859740000|2024-08-28 15:42:20|104928.8|104878.8|104933.5|104883.5|104936.1|104886.1|104928.8|104878.8|34
1724859750000|2024-08-28 15:42:30|104933.8|104883.8|104934.9|104884.9|104936.3|104886.3|104933.1|104883.1|26
1724859760000|2024-08-28 15:42:40|104934.5|104884.5|104926.5|104876.5|104934.7|104884.7|104926.3|104876.3|17
1724859770000|2024-08-28 15:42:50|104927.6|104877.6|104928.5|104878.5|104932.1|104882.1|104927.1|104877.1|35
1724859780000|2024-08-28 15:43:00|104928.3|104878.3|104928.2|104878.2|104928.8|104878.8|104927.7|104877.7|13
1724859790000|2024-08-28 15:43:10|104928.4|104878.4|104933.8|104883.8|104934.1|104884.1|104928.4|104878.4|40
1724859800000|2024-08-28 15:43:20|104934.5|104884.5|104944.4|104894.4|104944.6|104894.6|104934.5|104884.5|31
1724859810000|2024-08-28 15:43:30|104944.8|104894.8|104952.4|104902.4|104952.9|104902.9|104944.4|104894.4|28
1724859820000|2024-08-28 15:43:40|104952.7|104902.7|104956.6|104906.6|104956.6|104906.6|104951.8|104901.8|17
1724859830000|2024-08-28 15:43:50|104957.3|104907.3|104964.9|104914.9|104964.9|104914.9|104955.7|104905.7|39
1724859840000|2024-08-28 15:44:00|104964.2|104914.2|104956.6|104906.6|104965.1|104915.1|104956.2|104906.2|40
1724859850000|2024-08-28 15:44:10|104956|104906|104957.4|104907.4|104957.4|104907.4|104953.4|104903.4|23
1724859860000|2024-08-28 15:44:20|104956.4|104906.4|104955|104905|104957.2|104907.2|104955|104905|20
1724859870000|2024-08-28 15:44:30|104955.2|104905.2|104957|104907|104958.3|104908.3|104954.7|104904.7|33
1724859880000|2024-08-28 15:44:40|104957.4|104907.4|104957.3|104907.3|104958.9|104908.9|104955.2|104905.2|26
1724859890000|2024-08-28 15:44:50|104956.8|104906.8|104956.1|104906.1|104957.7|104907.7|104955.7|104905.7|27
1724859900000|2024-08-28 15:45:00|104956.3|104906.3|104953.8|104903.8|104956.3|104906.3|104952.5|104902.5|36
1724859910000|2024-08-28 15:45:10|104953.9|104903.9|104953.7|104903.7|104953.9|104903.9|104952.6|104902.6|25
1724859920000|2024-08-28 15:45:20|104953.4|104903.4|104950.3|104900.3|104954.7|104904.7|104950.2|104900.2|21
1724859930000|2024-08-28 15:45:30|104951.1|104901.1|104959.3|104909.3|104959.3|104909.3|104951.1|104901.1|25
1724859940000|2024-08-28 15:45:40|104959.1|104909.1|104962.5|104912.5|104965.9|104915.9|104959.1|104909.1|21
1724859950000|2024-08-28 15:45:50|104962.2|104912.2|104960.7|104910.7|104964.1|104914.1|104960.7|104910.7|25
1724859960000|2024-08-28 15:46:00|104960|104910|104955.3|104905.3|104960|104910|104953.7|104903.7|26
1724859970000|2024-08-28 15:46:10|104955.2|104905.2|104957.3|104907.3|104957.4|104907.4|104954.3|104904.3|20
1724859980000|2024-08-28 15:46:20|104957|104907|104954.4|104904.4|104957|104907|104950.8|104900.8|28
1724859990000|2024-08-28 15:46:30|104954.2|104904.2|104955.5|104905.5|104958.1|104908.1|104953.4|104903.4|19
1724860000000|2024-08-28 15:46:40|104955.2|104905.2|104954.6|104904.6|104955.8|104905.8|104954.6|104904.6|12
1724860010000|2024-08-28 15:46:50|104954.4|104904.4|104953|104903|104954.7|104904.7|104951.3|104901.3|23
1724860020000|2024-08-28 15:47:00|104953.6|104903.6|104952.9|104902.9|104953.6|104903.6|104952.9|104902.9|5
1724860030000|2024-08-28 15:47:10|104953.2|104903.2|104955.9|104905.9|104957.8|104907.8|104953.2|104903.2|25
1724860040000|2024-08-28 15:47:20|104956.1|104906.1|104955.3|104905.3|104956.2|104906.2|104955|104905|10
1724860050000|2024-08-28 15:47:30|104955.1|104905.1|104954.1|104904.1|104955.7|104905.7|104953.1|104903.1|14
1724860060000|2024-08-28 15:47:40|104954.4|104904.4|104957.1|104907.1|104958.3|104908.3|104954.4|104904.4|14
1724860070000|2024-08-28 15:47:50|104957|104907|104955.4|104905.4|104957.1|104907.1|104955.1|104905.1|13
1724860080000|2024-08-28 15:48:00|104955.1|104905.1|104955.6|104905.6|104958.6|104908.6|104955.1|104905.1|14
1724860090000|2024-08-28 15:48:10|104956.5|104906.5|104956|104906|104965.9|104915.9|104956|104906|32
1724860100000|2024-08-28 15:48:20|104955.7|104905.7|104955.7|104905.7|104956.1|104906.1|104954.8|104904.8|13
1724860110000|2024-08-28 15:48:30|104955.8|104905.8|104949.3|104899.3|104973.5|104923.5|104948.4|104898.4|45
1724860120000|2024-08-28 15:48:40|104950.2|104900.2|104956.6|104906.6|104956.6|104906.6|104947.5|104897.5|31
1724860130000|2024-08-28 15:48:50|104956.8|104906.8|104960.6|104910.6|104962|104912|104956.5|104906.5|16
1724860140000|2024-08-28 15:49:00|104960.3|104910.3|104951.5|104901.5|104960.3|104910.3|104951.5|104901.5|19
1724860150000|2024-08-28 15:49:10|104951.8|104901.8|104955.2|104905.2|104956.4|104906.4|104950.8|104900.8|18
1724860160000|2024-08-28 15:49:20|104954.9|104904.9|104954.8|104904.8|104955.2|104905.2|104954.7|104904.7|10
1724860170000|2024-08-28 15:49:30|104954.7|104904.7|104955.5|104905.5|104958.2|104908.2|104954.3|104904.3|25
1724860180000|2024-08-28 15:49:40|104955.6|104905.6|104959.5|104909.5|104959.6|104909.6|104955.5|104905.5|17
1724860190000|2024-08-28 15:49:50|104959.8|104909.8|104954.9|104904.9|104960.8|104910.8|104954.9|104904.9|19
1724860200000|2024-08-28 15:50:00|104955.2|104905.2|104951.6|104901.6|104955.2|104905.2|104951.6|104901.6|22
1724860210000|2024-08-28 15:50:10|104952.4|104902.4|104954.5|104904.5|104955.3|104905.3|104950.3|104900.3|20
1724860220000|2024-08-28 15:50:20|104954.9|104904.9|104956.4|104906.4|104956.4|104906.4|104954.4|104904.4|13
1724860230000|2024-08-28 15:50:30|104958.3|104908.3|104956.1|104906.1|104959.7|104909.7|104956.1|104906.1|16
1724860240000|2024-08-28 15:50:40|104956.2|104906.2|104955|104905|104956.2|104906.2|104949.7|104899.7|31
1724860250000|2024-08-28 15:50:50|104955.3|104905.3|104949.6|104899.6|104957.2|104907.2|104949.6|104899.6|15
1724860260000|2024-08-28 15:51:00|104950.2|104900.2|104954.4|104904.4|104955.2|104905.2|104950.2|104900.2|30
1724860270000|2024-08-28 15:51:10|104954.9|104904.9|104958.3|104908.3|104962.4|104912.4|104954.9|104904.9|24
1724860280000|2024-08-28 15:51:20|104958.4|104908.4|104961.8|104911.8|104964.1|104914.1|104957.7|104907.7|30
1724860290000|2024-08-28 15:51:30|104961.6|104911.6|104959.7|104909.7|104962|104912|104959.6|104909.6|22
1724860300000|2024-08-28 15:51:40|104959.6|104909.6|104957.5|104907.5|104960.6|104910.6|104957.5|104907.5|22
1724860310000|2024-08-28 15:51:50|104957.6|104907.6|104964.1|104914.1|104964.1|104914.1|104957.6|104907.6|27
1724860320000|2024-08-28 15:52:00|104963.6|104913.6|104966.4|104916.4|104968|104918|104963.6|104913.6|26
1724860330000|2024-08-28 15:52:10|104966.3|104916.3|104966.4|104916.4|104968.9|104918.9|104965.9|104915.9|20
1724860340000|2024-08-28 15:52:20|104966.9|104916.9|104957.8|104907.8|104967.6|104917.6|104957.8|104907.8|31
1724860350000|2024-08-28 15:52:30|104958|104908|104958.6|104908.6|104958.6|104908.6|104957.4|104907.4|16
1724860360000|2024-08-28 15:52:40|104958.4|104908.4|104957.8|104907.8|104958.4|104908.4|104956.1|104906.1|12
1724860370000|2024-08-28 15:52:50|104958.2|104908.2|104958.2|104908.2|104958.7|104908.7|104957.3|104907.3|11
1724860380000|2024-08-28 15:53:00|104958.4|104908.4|104958.8|104908.8|104959.2|104909.2|104957.1|104907.1|16
1724860390000|2024-08-28 15:53:10|104958.9|104908.9|104964.2|104914.2|104964.2|104914.2|104958.2|104908.2|23
1724860400000|2024-08-28 15:53:20|104963.9|104913.9|104964.9|104914.9|104965.1|104915.1|104963.9|104913.9|8
1724860410000|2024-08-28 15:53:30|104964.6|104914.6|104960.8|104910.8|104964.7|104914.7|104960.8|104910.8|22
1724860420000|2024-08-28 15:53:40|104961.2|104911.2|104971.8|104921.8|104973.1|104923.1|104961.2|104911.2|29
1724860430000|2024-08-28 15:53:50|104971.5|104921.5|104970.4|104920.4|104972.3|104922.3|104970|104920|13
1724860440000|2024-08-28 15:54:00|104970.8|104920.8|104971.9|104921.9|104972.3|104922.3|104969.1|104919.1|17
1724860450000|2024-08-28 15:54:10|104971.8|104921.8|104970.9|104920.9|104971.8|104921.8|104968.8|104918.8|14
1724860460000|2024-08-28 15:54:20|104971.2|104921.2|104971|104921|104973|104923|104968.6|104918.6|24
1724860470000|2024-08-28 15:54:30|104971.2|104921.2|104972.9|104922.9|104973.3|104923.3|104971.2|104921.2|8
1724860480000|2024-08-28 15:54:40|104972.5|104922.5|104965|104915|104972.5|104922.5|104964.7|104914.7|12
1724860490000|2024-08-28 15:54:50|104965.2|104915.2|104967.2|104917.2|104969.1|104919.1|104961.3|104911.3|27
1724860500000|2024-08-28 15:55:00|104966.9|104916.9|104969.5|104919.5|104969.5|104919.5|104961.9|104911.9|45
1724860510000|2024-08-28 15:55:10|104968.7|104918.7|104961.6|104911.6|104969|104919|104959.3|104909.3|28
1724860520000|2024-08-28 15:55:20|104960.1|104910.1|104959.5|104909.5|104960.4|104910.4|104958.9|104908.9|10
1724860530000|2024-08-28 15:55:30|104959.4|104909.4|104964.2|104914.2|104966.4|104916.4|104959.4|104909.4|35
1724860540000|2024-08-28 15:55:40|104963.6|104913.6|104962.9|104912.9|104965.5|104915.5|104962.7|104912.7|10
1724860550000|2024-08-28 15:55:50|104962.4|104912.4|104963.1|104913.1|104963.9|104913.9|104962.4|104912.4|11
1724860560000|2024-08-28 15:56:00|104963.3|104913.3|104964.3|104914.3|104965.1|104915.1|104963.3|104913.3|16
1724860570000|2024-08-28 15:56:10|104963.9|104913.9|104964.8|104914.8|104965.8|104915.8|104963.9|104913.9|5
1724860580000|2024-08-28 15:56:20|104964.9|104914.9|104964.9|104914.9|104966.2|104916.2|104961.9|104911.9|24
1724860590000|2024-08-28 15:56:30|104964.7|104914.7|104965.9|104915.9|104966.3|104916.3|104964.2|104914.2|15
1724860600000|2024-08-28 15:56:40|104965.2|104915.2|104965.8|104915.8|104966|104916|104964.8|104914.8|15
1724860610000|2024-08-28 15:56:50|104967.6|104917.6|104965.5|104915.5|104968.1|104918.1|104964.9|104914.9|23
1724860620000|2024-08-28 15:57:00|104965.7|104915.7|104969.5|104919.5|104970.2|104920.2|104965.7|104915.7|26
1724860630000|2024-08-28 15:57:10|104970.1|104920.1|104969.6|104919.6|104970.2|104920.2|104969.4|104919.4|11
1724860640000|2024-08-28 15:57:20|104969.4|104919.4|104979.1|104929.1|104980.4|104930.4|104969.4|104919.4|28
1724860650000|2024-08-28 15:57:30|104979.9|104929.9|104979.2|104929.2|104979.9|104929.9|104978.5|104928.5|20
1724860660000|2024-08-28 15:57:40|104978.7|104928.7|104982|104932|104982|104932|104978|104928|30
1724860670000|2024-08-28 15:57:50|104982.3|104932.3|104982|104932|104982.3|104932.3|104980.2|104930.2|16
1724860680000|2024-08-28 15:58:00|104981.7|104931.7|104992.2|104942.2|104992.2|104942.2|104981.2|104931.2|37
1724860690000|2024-08-28 15:58:10|104992.1|104942.1|104993.2|104943.2|104994.3|104944.3|104990.1|104940.1|17
1724860700000|2024-08-28 15:58:20|104993.7|104943.7|104992.7|104942.7|104994.1|104944.1|104992|104942|22
1724860710000|2024-08-28 15:58:30|104992.3|104942.3|104992.5|104942.5|104992.8|104942.8|104991.3|104941.3|16
1724860720000|2024-08-28 15:58:40|104992.7|104942.7|104988.2|104938.2|104992.8|104942.8|104984.1|104934.1|24
1724860730000|2024-08-28 15:58:50|104988|104938|104988.9|104938.9|104989.4|104939.4|104986.9|104936.9|30
1724860740000|2024-08-28 15:59:00|104988.6|104938.6|104988.1|104938.1|104990.3|104940.3|104988.1|104938.1|33
1724860750000|2024-08-28 15:59:10|104987.9|104937.9|104987.9|104937.9|104988.9|104938.9|104987.5|104937.5|27
1724860760000|2024-08-28 15:59:20|104987.1|104937.1|104983.1|104933.1|104988.5|104938.5|104983.1|104933.1|40
1724860770000|2024-08-28 15:59:30|104982.4|104932.4|104984.5|104934.5|104984.8|104934.8|104982.1|104932.1|23
1724860780000|2024-08-28 15:59:40|104984.2|104934.2|104984.4|104934.4|104984.4|104934.4|104983.1|104933.1|11
1724860790000|2024-08-28 15:59:50|104984.1|104934.1|104986.1|104936.1|104986.1|104936.1|104984.1|104934.1|22
1724860800000|2024-08-28 16:00:00|104986|104936|104993.3|104943.3|104993.4|104943.4|104981.3|104931.3|29
1724860810000|2024-08-28 16:00:10|104993.6|104943.6|105011.2|104961.2|105011.2|104961.2|104993.6|104943.6|36
1724860820000|2024-08-28 16:00:20|105011.8|104961.8|105028.9|104978.9|105028.9|104978.9|105011.6|104961.6|31
1724860830000|2024-08-28 16:00:30|105029.2|104979.2|105037.9|104987.9|105037.9|104987.9|105029.2|104979.2|23
1724860840000|2024-08-28 16:00:40|105038.4|104988.4|105040.6|104990.6|105040.6|104990.6|105036.8|104986.8|16
1724860850000|2024-08-28 16:00:50|105040.4|104990.4|105041.8|104991.8|105041.8|104991.8|105040.4|104990.4|8
1724860860000|2024-08-28 16:01:00|105042.2|104992.2|105057.6|105007.6|105058.3|105008.3|105041.9|104991.9|34
1724860870000|2024-08-28 16:01:10|105057.9|105007.9|105059.3|105009.3|105060.9|105010.9|105057.9|105007.9|10
1724860880000|2024-08-28 16:01:20|105059.2|105009.2|105059.2|105009.2|105059.2|105009.2|105056.3|105006.3|20
1724860890000|2024-08-28 16:01:30|105059|105009|105052.1|105002.1|105059|105009|105050.2|105000.2|22
1724860900000|2024-08-28 16:01:40|105054.8|105004.8|105052.6|105002.6|105056|105006|105051|105001|26
1724860910000|2024-08-28 16:01:50|105052.5|105002.5|105060.8|105010.8|105063|105013|105052.5|105002.5|32
1724860920000|2024-08-28 16:02:00|105060.7|105010.7|105059.3|105009.3|105061.6|105011.6|105059.3|105009.3|17
1724860930000|2024-08-28 16:02:10|105059.6|105009.6|105060.6|105010.6|105062.7|105012.7|105059.3|105009.3|19
1724860940000|2024-08-28 16:02:20|105061.5|105011.5|105054|105004|105061.5|105011.5|105051.9|105001.9|18
1724860950000|2024-08-28 16:02:30|105054.1|105004.1|105063.5|105013.5|105063.5|105013.5|105054.1|105004.1|28
1724860960000|2024-08-28 16:02:40|105063.2|105013.2|105065.6|105015.6|105065.9|105015.9|105062.6|105012.6|23
1724860970000|2024-08-28 16:02:50|105065|105015|105068.2|105018.2|105068.2|105018.2|105064.1|105014.1|22
1724860980000|2024-08-28 16:03:00|105068.4|105018.4|105065.6|105015.6|105068.6|105018.6|105063.9|105013.9|23
1724860990000|2024-08-28 16:03:10|105065.3|105015.3|105064.8|105014.8|105066.2|105016.2|105062.5|105012.5|25
1724861000000|2024-08-28 16:03:20|105064.6|105014.6|105083.9|105033.9|105088.7|105038.7|105061.7|105011.7|47
1724861010000|2024-08-28 16:03:30|105083.4|105033.4|105080.2|105030.2|105084.5|105034.5|105080.2|105030.2|29
1724861020000|2024-08-28 16:03:40|105080.5|105030.5|105085.9|105035.9|105085.9|105035.9|105080.5|105030.5|21
1724861030000|2024-08-28 16:03:50|105089.3|105039.3|105087.3|105037.3|105089.6|105039.6|105086.8|105036.8|17
1724861040000|2024-08-28 16:04:00|105087|105037|105076.8|105026.8|105088.3|105038.3|105076.8|105026.8|21
1724861050000|2024-08-28 16:04:10|105076.9|105026.9|105080.5|105030.5|105081.5|105031.5|105076.8|105026.8|23
1724861060000|2024-08-28 16:04:20|105080.7|105030.7|105079.6|105029.6|105081.2|105031.2|105079.6|105029.6|9
1724861070000|2024-08-28 16:04:30|105080.2|105030.2|105079.7|105029.7|105080.6|105030.6|105079.7|105029.7|8
1724861080000|2024-08-28 16:04:40|105079.8|105029.8|105081.6|105031.6|105089|105039|105079.5|105029.5|18
1724861090000|2024-08-28 16:04:50|105080.5|105030.5|105084.8|105034.8|105084.8|105034.8|105080|105030|9
1724861100000|2024-08-28 16:05:00|105084.7|105034.7|105092.4|105042.4|105092.9|105042.9|105084.7|105034.7|25
1724861110000|2024-08-28 16:05:10|105092.5|105042.5|105093.4|105043.4|105095.1|105045.1|105092.1|105042.1|23
1724861120000|2024-08-28 16:05:20|105092.9|105042.9|105089.8|105039.8|105092.9|105042.9|105088.9|105038.9|11
1724861130000|2024-08-28 16:05:30|105089.5|105039.5|105083.2|105033.2|105090.9|105040.9|105083.2|105033.2|15
1724861140000|2024-08-28 16:05:40|105084.3|105034.3|105087.1|105037.1|105087.1|105037.1|105083.3|105033.3|21
1724861150000|2024-08-28 16:05:50|105087.3|105037.3|105092.4|105042.4|105093.1|105043.1|105087.3|105037.3|18
1724861160000|2024-08-28 16:06:00|105092|105042|105096.2|105046.2|105098|105048|105092|105042|25
1724861170000|2024-08-28 16:06:10|105096.5|105046.5|105103.3|105053.3|105103.8|105053.8|105096.5|105046.5|16
1724861180000|2024-08-28 16:06:20|105102.9|105052.9|105103.5|105053.5|105105.1|105055.1|105102.9|105052.9|15
1724861190000|2024-08-28 16:06:30|105104.2|105054.2|105104.1|105054.1|105106.1|105056.1|105104.1|105054.1|13
1724861200000|2024-08-28 16:06:40|105104.3|105054.3|105102.9|105052.9|105104.4|105054.4|105101.5|105051.5|12
1724861210000|2024-08-28 16:06:50|105103.1|105053.1|105097|105047|105103.1|105053.1|105096.8|105046.8|11
1724861220000|2024-08-28 16:07:00|105096.5|105046.5|105091.7|105041.7|105096.5|105046.5|105091|105041|18
1724861230000|2024-08-28 16:07:10|105092.1|105042.1|105095.1|105045.1|105096.1|105046.1|105092|105042|14
1724861240000|2024-08-28 16:07:20|105095.4|105045.4|105096.6|105046.6|105096.6|105046.6|105090.8|105040.8|21
1724861250000|2024-08-28 16:07:30|105096.7|105046.7|105093.6|105043.6|105096.7|105046.7|105093.6|105043.6|14
1724861260000|2024-08-28 16:07:40|105093.9|105043.9|105093.9|105043.9|105094.4|105044.4|105093.6|105043.6|13
1724861270000|2024-08-28 16:07:50|105093.7|105043.7|105094.4|105044.4|105096.9|105046.9|105093.7|105043.7|17
1724861280000|2024-08-28 16:08:00|105092.6|105042.6|105092.8|105042.8|105097.7|105047.7|105091.1|105041.1|23
1724861290000|2024-08-28 16:08:10|105094.1|105044.1|105096.5|105046.5|105096.6|105046.6|105094|105044|18
1724861300000|2024-08-28 16:08:20|105096.4|105046.4|105096.6|105046.6|105097.1|105047.1|105095.7|105045.7|10
1724861310000|2024-08-28 16:08:30|105096.8|105046.8|105096.4|105046.4|105097.2|105047.2|105095.2|105045.2|9
1724861320000|2024-08-28 16:08:40|105097.3|105047.3|105094.6|105044.6|105097.3|105047.3|105094|105044|24
1724861330000|2024-08-28 16:08:50|105095|105045|105095.1|105045.1|105097.5|105047.5|105094.2|105044.2|11
1724861340000|2024-08-28 16:09:00|105095.7|105045.7|105087.4|105037.4|105097|105047|105086|105036|29
1724861350000|2024-08-28 16:09:10|105087.2|105037.2|105083|105033|105089|105039|105082|105032|22
1724861360000|2024-08-28 16:09:20|105083.5|105033.5|105084.9|105034.9|105084.9|105034.9|105081.4|105031.4|23
1724861370000|2024-08-28 16:09:30|105085.1|105035.1|105088.9|105038.9|105091.9|105041.9|105085.1|105035.1|26
1724861380000|2024-08-28 16:09:40|105089.5|105039.5|105093.1|105043.1|105098.4|105048.4|105089.5|105039.5|25
1724861390000|2024-08-28 16:09:50|105093.5|105043.5|105092.4|105042.4|105094|105044|105091.4|105041.4|26
1724861400000|2024-08-28 16:10:00|105092.1|105042.1|105096.8|105046.8|105097.1|105047.1|105090.8|105040.8|32
1724861410000|2024-08-28 16:10:10|105098|105048|105094.9|105044.9|105099.1|105049.1|105094.9|105044.9|16
1724861420000|2024-08-28 16:10:20|105094.3|105044.3|105094.1|105044.1|105094.7|105044.7|105093.5|105043.5|12
1724861430000|2024-08-28 16:10:30|105094.3|105044.3|105095.7|105045.7|105098.6|105048.6|105094.3|105044.3|29
1724861440000|2024-08-28 16:10:40|105095.1|105045.1|105095.7|105045.7|105096.2|105046.2|105094|105044|17
1724861450000|2024-08-28 16:10:50|105096.4|105046.4|105097.7|105047.7|105098.3|105048.3|105096.4|105046.4|12
1724861460000|2024-08-28 16:11:00|105098.2|105048.2|105105.4|105055.4|105105.7|105055.7|105098.2|105048.2|26
1724861470000|2024-08-28 16:11:10|105104.6|105054.6|105105|105055|105106.3|105056.3|105102.4|105052.4|20
1724861480000|2024-08-28 16:11:20|105104.7|105054.7|105111.6|105061.6|105111.6|105061.6|105104.7|105054.7|35
1724861490000|2024-08-28 16:11:30|105111.8|105061.8|105111.4|105061.4|105113.3|105063.3|105109.8|105059.8|46
1724861500000|2024-08-28 16:11:40|105112|105062|105111.5|105061.5|105112.9|105062.9|105109.7|105059.7|18
1724861510000|2024-08-28 16:11:50|105112.4|105062.4|105110.4|105060.4|105112.4|105062.4|105108.9|105058.9|33
1724861520000|2024-08-28 16:12:00|105110.6|105060.6|105111.7|105061.7|105112.4|105062.4|105107|105057|29
1724861530000|2024-08-28 16:12:10|105111.9|105061.9|105118.7|105068.7|105121.3|105071.3|105110.4|105060.4|44
1724861540000|2024-08-28 16:12:20|105119.9|105069.9|105125.5|105075.5|105125.9|105075.9|105119.9|105069.9|46
1724861550000|2024-08-28 16:12:30|105126|105076|105134.6|105084.6|105134.6|105084.6|105126|105076|38
1724861560000|2024-08-28 16:12:40|105134.1|105084.1|105139.8|105089.8|105143.7|105093.7|105134.1|105084.1|42
1724861570000|2024-08-28 16:12:50|105139|105089|105136.4|105086.4|105140.8|105090.8|105135.6|105085.6|18
1724861580000|2024-08-28 16:13:00|105137.2|105087.2|105140.3|105090.3|105143|105093|105137.2|105087.2|31
1724861590000|2024-08-28 16:13:10|105139.8|105089.8|105136.3|105086.3|105141.3|105091.3|105133.3|105083.3|53
1724861600000|2024-08-28 16:13:20|105134.9|105084.9|105129.4|105079.4|105137|105087|105129.4|105079.4|42
1724861610000|2024-08-28 16:13:30|105129|105079|105127.8|105077.8|105129.5|105079.5|105125.2|105075.2|25
1724861620000|2024-08-28 16:13:40|105127.6|105077.6|105131.5|105081.5|105131.5|105081.5|105127.6|105077.6|24
1724861630000|2024-08-28 16:13:50|105131.7|105081.7|105125.3|105075.3|105131.7|105081.7|105124.6|105074.6|21
1724861640000|2024-08-28 16:14:00|105124.2|105074.2|105123.9|105073.9|105125.7|105075.7|105123.4|105073.4|29
1724861650000|2024-08-28 16:14:10|105123.8|105073.8|105128.8|105078.8|105128.8|105078.8|105123.1|105073.1|28
1724861660000|2024-08-28 16:14:20|105127.2|105077.2|105133.6|105083.6|105134.3|105084.3|105127.2|105077.2|38
1724861670000|2024-08-28 16:14:30|105133.7|105083.7|105131.7|105081.7|105134.4|105084.4|105130.6|105080.6|40
1724861680000|2024-08-28 16:14:40|105131.4|105081.4|105133.7|105083.7|105136.5|105086.5|105130.3|105080.3|41
1724861690000|2024-08-28 16:14:50|105133.9|105083.9|105135.4|105085.4|105138.5|105088.5|105133.9|105083.9|34
1724861700000|2024-08-28 16:15:00|105134.9|105084.9|105132.2|105082.2|105138.3|105088.3|105131.9|105081.9|47
1724861710000|2024-08-28 16:15:10|105131.9|105081.9|105131|105081|105132.6|105082.6|105129.9|105079.9|24
1724861720000|2024-08-28 16:15:20|105131.6|105081.6|105139.1|105089.1|105139.4|105089.4|105129.3|105079.3|34
1724861730000|2024-08-28 16:15:30|105138.3|105088.3|105141.7|105091.7|105146.1|105096.1|105137.1|105087.1|30
1724861740000|2024-08-28 16:15:40|105142|105092|105147.3|105097.3|105147.5|105097.5|105140.3|105090.3|31
1724861750000|2024-08-28 16:15:50|105147.5|105097.5|105151.6|105101.6|105151.9|105101.9|105147.1|105097.1|25
1724861760000|2024-08-28 16:16:00|105152.9|105102.9|105153.8|105103.8|105158.1|105108.1|105152.7|105102.7|29
1724861770000|2024-08-28 16:16:10|105154|105104|105157.5|105107.5|105158.6|105108.6|105153.6|105103.6|21
1724861780000|2024-08-28 16:16:20|105157.2|105107.2|105153.3|105103.3|105157.5|105107.5|105153.3|105103.3|14
1724861790000|2024-08-28 16:16:30|105153.6|105103.6|105151.5|105101.5|105154.3|105104.3|105150.2|105100.2|20
1724861800000|2024-08-28 16:16:40|105151.6|105101.6|105155.4|105105.4|105155.8|105105.8|105150.3|105100.3|25
1724861810000|2024-08-28 16:16:50|105155.7|105105.7|105161.3|105111.3|105163.8|105113.8|105155|105105|38
1724861820000|2024-08-28 16:17:00|105160.9|105110.9|105161|105111|105161.2|105111.2|105159|105109|24
1724861830000|2024-08-28 16:17:10|105161.2|105111.2|105157.5|105107.5|105161.2|105111.2|105157.2|105107.2|17
1724861840000|2024-08-28 16:17:20|105157.7|105107.7|105158.7|105108.7|105159.6|105109.6|105157.6|105107.6|8
1724861850000|2024-08-28 16:17:30|105158.2|105108.2|105157.3|105107.3|105159.9|105109.9|105157.3|105107.3|14
1724861860000|2024-08-28 16:17:40|105156.9|105106.9|105160.2|105110.2|105160.7|105110.7|105156.7|105106.7|22
1724861870000|2024-08-28 16:17:50|105160|105110|105164.1|105114.1|105164.1|105114.1|105159.6|105109.6|29
1724861880000|2024-08-28 16:18:00|105165.9|105115.9|105176.2|105126.2|105176.2|105126.2|105165|105115|39
1724861890000|2024-08-28 16:18:10|105176.9|105126.9|105188.1|105138.1|105190.7|105140.7|105176.9|105126.9|42
1724861900000|2024-08-28 16:18:20|105188.4|105138.4|105184.5|105134.5|105188.4|105138.4|105181.6|105131.6|46
1724861910000|2024-08-28 16:18:30|105182.3|105132.3|105161.1|105111.1|105182.3|105132.3|105161.1|105111.1|63
1724861920000|2024-08-28 16:18:40|105160.3|105110.3|105163.4|105113.4|105164.6|105114.6|105160.3|105110.3|29
1724861930000|2024-08-28 16:18:50|105160.2|105110.2|105162.6|105112.6|105164.9|105114.9|105160.2|105110.2|40
1724861940000|2024-08-28 16:19:00|105162.5|105112.5|105161.5|105111.5|105162.5|105112.5|105159.6|105109.6|24
1724861950000|2024-08-28 16:19:10|105161.3|105111.3|105161.5|105111.5|105162.9|105112.9|105161.1|105111.1|22
1724861960000|2024-08-28 16:19:20|105161.8|105111.8|105160.1|105110.1|105163.2|105113.2|105160.1|105110.1|24
1724861970000|2024-08-28 16:19:30|105160.3|105110.3|105155.5|105105.5|105161.3|105111.3|105155.5|105105.5|38
1724861980000|2024-08-28 16:19:40|105155|105105|105143.1|105093.1|105155.1|105105.1|105142.8|105092.8|23
1724861990000|2024-08-28 16:19:50|105143|105093|105142.9|105092.9|105143.3|105093.3|105141.9|105091.9|10
1724862000000|2024-08-28 16:20:00|105142.1|105092.1|105142.7|105092.7|105143.3|105093.3|105142.1|105092.1|19
1724862010000|2024-08-28 16:20:10|105142.4|105092.4|105148.6|105098.6|105151.9|105101.9|105142.4|105092.4|24
1724862020000|2024-08-28 16:20:20|105148.9|105098.9|105148|105098|105151.3|105101.3|105147.5|105097.5|28
1724862030000|2024-08-28 16:20:30|105148.3|105098.3|105154.3|105104.3|105154.3|105104.3|105148.3|105098.3|16
1724862040000|2024-08-28 16:20:40|105154.5|105104.5|105147.8|105097.8|105155.8|105105.8|105147.6|105097.6|13
1724862050000|2024-08-28 16:20:50|105147.9|105097.9|105150.6|105100.6|105150.6|105100.6|105145.7|105095.7|28
1724862060000|2024-08-28 16:21:00|105148.2|105098.2|105151.6|105101.6|105151.6|105101.6|105146.4|105096.4|29
1724862070000|2024-08-28 16:21:10|105151.9|105101.9|105151.9|105101.9|105152.5|105102.5|105150.2|105100.2|21
1724862080000|2024-08-28 16:21:20|105152.1|105102.1|105162|105112|105163.7|105113.7|105151.4|105101.4|31
1724862090000|2024-08-28 16:21:30|105161.4|105111.4|105166.4|105116.4|105167|105117|105161.4|105111.4|25
1724862100000|2024-08-28 16:21:40|105166.6|105116.6|105165.7|105115.7|105167.4|105117.4|105165.4|105115.4|14
1724862110000|2024-08-28 16:21:50|105165.5|105115.5|105162.3|105112.3|105165.6|105115.6|105161.7|105111.7|24
1724862120000|2024-08-28 16:22:00|105162.8|105112.8|105162.4|105112.4|105164.2|105114.2|105161|105111|19
1724862130000|2024-08-28 16:22:10|105162.5|105112.5|105161.8|105111.8|105162.7|105112.7|105160.8|105110.8|13
1724862140000|2024-08-28 16:22:20|105162.3|105112.3|105165.5|105115.5|105165.8|105115.8|105162.3|105112.3|26
1724862150000|2024-08-28 16:22:30|105165.2|105115.2|105173.1|105123.1|105173.1|105123.1|105165.2|105115.2|25
1724862160000|2024-08-28 16:22:40|105173.2|105123.2|105170.9|105120.9|105173.2|105123.2|105170.8|105120.8|17
1724862170000|2024-08-28 16:22:50|105171.9|105121.9|105169.9|105119.9|105172.2|105122.2|105169.9|105119.9|18
1724862180000|2024-08-28 16:23:00|105170|105120|105173.1|105123.1|105173.7|105123.7|105170|105120|32
1724862190000|2024-08-28 16:23:10|105172.6|105122.6|105178.1|105128.1|105178.1|105128.1|105171.2|105121.2|33
1724862200000|2024-08-28 16:23:20|105177.7|105127.7|105183.6|105133.6|105186.4|105136.4|105177.4|105127.4|51
1724862210000|2024-08-28 16:23:30|105183.4|105133.4|105182.3|105132.3|105184.1|105134.1|105179.3|105129.3|22
1724862220000|2024-08-28 16:23:40|105181.9|105131.9|105178.3|105128.3|105181.9|105131.9|105175.7|105125.7|28
1724862230000|2024-08-28 16:23:50|105177.9|105127.9|105180.8|105130.8|105183|105133|105174.6|105124.6|44
1724862240000|2024-08-28 16:24:00|105182.4|105132.4|105186.1|105136.1|105186.3|105136.3|105178.7|105128.7|66
1724862250000|2024-08-28 16:24:10|105184.3|105134.3|105188.4|105138.4|105190.6|105140.6|105182.7|105132.7|76
1724862260000|2024-08-28 16:24:20|105188.3|105138.3|105194.8|105144.8|105197.3|105147.3|105186.4|105136.4|54
1724862270000|2024-08-28 16:24:30|105195.8|105145.8|105192.1|105142.1|105199.5|105149.5|105192.1|105142.1|37
1724862280000|2024-08-28 16:24:40|105192.4|105142.4|105190.4|105140.4|105193.8|105143.8|105189.8|105139.8|46
1724862290000|2024-08-28 16:24:50|105190.6|105140.6|105190.1|105140.1|105190.9|105140.9|105189.2|105139.2|28
1724862300000|2024-08-28 16:25:00|105189.5|105139.5|105186.1|105136.1|105198.3|105148.3|105186.1|105136.1|66
1724862310000|2024-08-28 16:25:10|105185.9|105135.9|105188.3|105138.3|105188.3|105138.3|105185.8|105135.8|18
1724862320000|2024-08-28 16:25:20|105189.2|105139.2|105187.6|105137.6|105197.2|105147.2|105185.9|105135.9|70
1724862330000|2024-08-28 16:25:30|105186.7|105136.7|105192|105142|105192.5|105142.5|105186.5|105136.5|59
1724862340000|2024-08-28 16:25:40|105191.2|105141.2|105185.3|105135.3|105191.4|105141.4|105184.3|105134.3|53
1724862350000|2024-08-28 16:25:50|105186.2|105136.2|105186.5|105136.5|105187.3|105137.3|105186.2|105136.2|13
1724862360000|2024-08-28 16:26:00|105186|105136|105183.7|105133.7|105186|105136|105181.2|105131.2|34
1724862370000|2024-08-28 16:26:10|105184.7|105134.7|105182.8|105132.8|105185.3|105135.3|105181|105131|31
1724862380000|2024-08-28 16:26:20|105183|105133|105188.6|105138.6|105188.6|105138.6|105183|105133|34
1724862390000|2024-08-28 16:26:30|105188.2|105138.2|105182.5|105132.5|105190.1|105140.1|105182.5|105132.5|34
1724862400000|2024-08-28 16:26:40|105182.6|105132.6|105182.4|105132.4|105186.6|105136.6|105182.1|105132.1|31
1724862410000|2024-08-28 16:26:50|105182.8|105132.8|105182.7|105132.7|105183.4|105133.4|105179.4|105129.4|15
1724862420000|2024-08-28 16:27:00|105182.9|105132.9|105182.7|105132.7|105183.6|105133.6|105177.6|105127.6|70
1724862430000|2024-08-28 16:27:10|105181.7|105131.7|105181.3|105131.3|105183.8|105133.8|105178.9|105128.9|73
1724862440000|2024-08-28 16:27:20|105181.1|105131.1|105178.7|105128.7|105181.9|105131.9|105175.5|105125.5|68
1724862450000|2024-08-28 16:27:30|105178|105128|105179.4|105129.4|105181.7|105131.7|105176.7|105126.7|56
1724862460000|2024-08-28 16:27:40|105180.8|105130.8|105177.4|105127.4|105180.9|105130.9|105175.1|105125.1|61
1724862470000|2024-08-28 16:27:50|105177.1|105127.1|105179.1|105129.1|105181.3|105131.3|105175|105125|59
1724862480000|2024-08-28 16:28:00|105178.9|105128.9|105179.5|105129.5|105179.8|105129.8|105177.1|105127.1|40
1724862490000|2024-08-28 16:28:10|105179.3|105129.3|105178.4|105128.4|105182.3|105132.3|105177|105127|59
1724862500000|2024-08-28 16:28:20|105177.9|105127.9|105179.4|105129.4|105185.4|105135.4|105177.9|105127.9|65
1724862510000|2024-08-28 16:28:30|105179.5|105129.5|105178.1|105128.1|105180.8|105130.8|105176.3|105126.3|66
1724862520000|2024-08-28 16:28:40|105177.1|105127.1|105180.4|105130.4|105182.2|105132.2|105177.1|105127.1|66
1724862530000|2024-08-28 16:28:50|105180.5|105130.5|105176.3|105126.3|105186.1|105136.1|105176.3|105126.3|58
1724862540000|2024-08-28 16:29:00|105176.5|105126.5|105176|105126|105177.3|105127.3|105175.4|105125.4|37
1724862550000|2024-08-28 16:29:10|105175.6|105125.6|105175.7|105125.7|105176.6|105126.6|105174.6|105124.6|31
1724862560000|2024-08-28 16:29:20|105175.9|105125.9|105178.8|105128.8|105179.8|105129.8|105175.9|105125.9|26
1724862570000|2024-08-28 16:29:30|105179.2|105129.2|105177.1|105127.1|105180.6|105130.6|105177.1|105127.1|29
1724862580000|2024-08-28 16:29:40|105177.7|105127.7|105180.3|105130.3|105186.6|105136.6|105177.1|105127.1|34
1724862590000|2024-08-28 16:29:50|105180.4|105130.4|105174.7|105124.7|105180.7|105130.7|105169.7|105119.7|30
1724862600000|2024-08-28 16:30:00|105175|105125|105172.2|105122.2|105180|105130|105170.5|105120.5|60
1724862610000|2024-08-28 16:30:10|105171.8|105121.8|105169.2|105119.2|105173|105123|105165|105115|43
1724862620000|2024-08-28 16:30:20|105169.4|105119.4|105168.5|105118.5|105170.4|105120.4|105167.3|105117.3|40
1724862630000|2024-08-28 16:30:30|105169|105119|105169.7|105119.7|105173.3|105123.3|105168.7|105118.7|39
1724862640000|2024-08-28 16:30:40|105170.5|105120.5|105174.3|105124.3|105174.6|105124.6|105169.6|105119.6|49
1724862650000|2024-08-28 16:30:50|105174|105124|105175.8|105125.8|105178.9|105128.9|105171.7|105121.7|68
1724862660000|2024-08-28 16:31:00|105177.7|105127.7|105179.9|105129.9|105179.9|105129.9|105175.3|105125.3|61
1724862670000|2024-08-28 16:31:10|105181.8|105131.8|105174.5|105124.5|105183.9|105133.9|105174.5|105124.5|68
1724862680000|2024-08-28 16:31:20|105174.7|105124.7|105176.2|105126.2|105179.3|105129.3|105174.7|105124.7|68
1724862690000|2024-08-28 16:31:30|105177.1|105127.1|105175.6|105125.6|105179.8|105129.8|105175.3|105125.3|65
1724862700000|2024-08-28 16:31:40|105176.2|105126.2|105172.9|105122.9|105179.9|105129.9|105171.4|105121.4|53
1724862710000|2024-08-28 16:31:50|105172|105122|105169.8|105119.8|105173.3|105123.3|105165.9|105115.9|41
1724862720000|2024-08-28 16:32:00|105170.3|105120.3|105169.9|105119.9|105175.8|105125.8|105169|105119|52
1724862730000|2024-08-28 16:32:10|105169.6|105119.6|105167.1|105117.1|105170.5|105120.5|105166.4|105116.4|46
1724862740000|2024-08-28 16:32:20|105166.6|105116.6|105170.5|105120.5|105171.8|105121.8|105166.6|105116.6|37
1724862750000|2024-08-28 16:32:30|105170|105120|105162.3|105112.3|105170|105120|105162|105112|41
1724862760000|2024-08-28 16:32:40|105162.7|105112.7|105144.3|105094.3|105163.7|105113.7|105143.8|105093.8|61
1724862770000|2024-08-28 16:32:50|105145.2|105095.2|105155.1|105105.1|105157.4|105107.4|105145.2|105095.2|32
1724862780000|2024-08-28 16:33:00|105154.8|105104.8|105155.9|105105.9|105157.2|105107.2|105154.7|105104.7|27
1724862790000|2024-08-28 16:33:10|105157.2|105107.2|105149.2|105099.2|105157.2|105107.2|105149.2|105099.2|25
1724862800000|2024-08-28 16:33:20|105150|105100|105146.4|105096.4|105150|105100|105145.7|105095.7|18
1724862810000|2024-08-28 16:33:30|105146.3|105096.3|105139.7|105089.7|105146.3|105096.3|105138.6|105088.6|14
1724862820000|2024-08-28 16:33:40|105140.6|105090.6|105142|105092|105142|105092|105140.1|105090.1|11
1724862830000|2024-08-28 16:33:50|105141.8|105091.8|105143.5|105093.5|105144.3|105094.3|105141.8|105091.8|10
1724862840000|2024-08-28 16:34:00|105143.4|105093.4|105142.7|105092.7|105144|105094|105142.7|105092.7|7
1724862850000|2024-08-28 16:34:10|105142.5|105092.5|105142.5|105092.5|105143.3|105093.3|105141.8|105091.8|10
1724862860000|2024-08-28 16:34:20|105142.6|105092.6|105141.4|105091.4|105142.8|105092.8|105141.3|105091.3|13
1724862870000|2024-08-28 16:34:30|105141.9|105091.9|105142.5|105092.5|105143.1|105093.1|105141.5|105091.5|15
1724862880000|2024-08-28 16:34:40|105142.8|105092.8|105147.5|105097.5|105148.5|105098.5|105142.8|105092.8|30
1724862890000|2024-08-28 16:34:50|105147.9|105097.9|105148.7|105098.7|105150.3|105100.3|105147.9|105097.9|21
1724862900000|2024-08-28 16:35:00|105149.3|105099.3|105148.1|105098.1|105149.3|105099.3|105145.9|105095.9|22
1724862910000|2024-08-28 16:35:10|105148.2|105098.2|105146.7|105096.7|105148.2|105098.2|105146.1|105096.1|16
1724862920000|2024-08-28 16:35:20|105146.4|105096.4|105146|105096|105148.3|105098.3|105144|105094|26
1724862930000|2024-08-28 16:35:30|105145.8|105095.8|105147.7|105097.7|105149.4|105099.4|105145.8|105095.8|26
1724862940000|2024-08-28 16:35:40|105147.8|105097.8|105145.6|105095.6|105147.8|105097.8|105143.7|105093.7|37
1724862950000|2024-08-28 16:35:50|105146.1|105096.1|105142.8|105092.8|105148.4|105098.4|105142.6|105092.6|27
1724862960000|2024-08-28 16:36:00|105142.9|105092.9|105144.5|105094.5|105145.5|105095.5|105140.5|105090.5|35
1724862970000|2024-08-28 16:36:10|105144.6|105094.6|105143.8|105093.8|105144.6|105094.6|105143.4|105093.4|9
1724862980000|2024-08-28 16:36:20|105143.9|105093.9|105143.7|105093.7|105144.7|105094.7|105141.8|105091.8|33
1724862990000|2024-08-28 16:36:30|105143.3|105093.3|105144.2|105094.2|105144.8|105094.8|105142.9|105092.9|24
1724863000000|2024-08-28 16:36:40|105143.4|105093.4|105144.1|105094.1|105144.4|105094.4|105141.6|105091.6|30
1724863010000|2024-08-28 16:36:50|105144.2|105094.2|105144|105094|105144.4|105094.4|105143.8|105093.8|5
1724863020000|2024-08-28 16:37:00|105143.7|105093.7|105145.6|105095.6|105145.6|105095.6|105143.2|105093.2|20
1724863030000|2024-08-28 16:37:10|105144.9|105094.9|105146.7|105096.7|105147.2|105097.2|105144|105094|13
1724863040000|2024-08-28 16:37:20|105146.9|105096.9|105147.5|105097.5|105148.6|105098.6|105146.7|105096.7|23
1724863050000|2024-08-28 16:37:30|105148|105098|105150.3|105100.3|105150.6|105100.6|105147.5|105097.5|27
1724863060000|2024-08-28 16:37:40|105149.6|105099.6|105152.2|105102.2|105156.6|105106.6|105149.6|105099.6|41
1724863070000|2024-08-28 16:37:50|105152.3|105102.3|105147.9|105097.9|105152.9|105102.9|105147.8|105097.8|34
1724863080000|2024-08-28 16:38:00|105149.1|105099.1|105153.4|105103.4|105154.9|105104.9|105149.1|105099.1|19
1724863090000|2024-08-28 16:38:10|105153.6|105103.6|105154.9|105104.9|105154.9|105104.9|105152.6|105102.6|28
1724863100000|2024-08-28 16:38:20|105154|105104|105153.8|105103.8|105154.7|105104.7|105153|105103|13
1724863110000|2024-08-28 16:38:30|105154.4|105104.4|105155.7|105105.7|105155.7|105105.7|105151.5|105101.5|27
1724863120000|2024-08-28 16:38:40|105154.5|105104.5|105156.3|105106.3|105157.2|105107.2|105154.5|105104.5|22
1724863130000|2024-08-28 16:38:50|105155.8|105105.8|105156.7|105106.7|105158.4|105108.4|105154.9|105104.9|17
1724863140000|2024-08-28 16:39:00|105156.4|105106.4|105153.8|105103.8|105156.6|105106.6|105151.1|105101.1|29
1724863150000|2024-08-28 16:39:10|105154.6|105104.6|105154|105104|105155.8|105105.8|105153.8|105103.8|20
1724863160000|2024-08-28 16:39:20|105153.8|105103.8|105151.8|105101.8|105153.8|105103.8|105150.2|105100.2|34
1724863170000|2024-08-28 16:39:30|105151.6|105101.6|105151.4|105101.4|105153.1|105103.1|105151.3|105101.3|18
1724863180000|2024-08-28 16:39:40|105151.7|105101.7|105154.1|105104.1|105155.9|105105.9|105151.1|105101.1|22
1724863190000|2024-08-28 16:39:50|105154.6|105104.6|105156.8|105106.8|105158.6|105108.6|105153|105103|40
1724863200000|2024-08-28 16:40:00|105157.1|105107.1|105152.4|105102.4|105158.4|105108.4|105151.8|105101.8|35
1724863210000|2024-08-28 16:40:10|105152|105102|105145.1|105095.1|105154.1|105104.1|105145.1|105095.1|53
1724863220000|2024-08-28 16:40:20|105145.9|105095.9|105148.3|105098.3|105148.3|105098.3|105144|105094|41
1724863230000|2024-08-28 16:40:30|105149.7|105099.7|105150|105100|105151.3|105101.3|105148.8|105098.8|27
1724863240000|2024-08-28 16:40:40|105150.4|105100.4|105152.8|105102.8|105155.1|105105.1|105150.2|105100.2|30
1724863250000|2024-08-28 16:40:50|105153.3|105103.3|105149.8|105099.8|105153.3|105103.3|105147.8|105097.8|33
1724863260000|2024-08-28 16:41:00|105149.2|105099.2|105149.8|105099.8|105149.8|105099.8|105147.6|105097.6|28
1724863270000|2024-08-28 16:41:10|105148.8|105098.8|105149.9|105099.9|105150|105100|105148.2|105098.2|23
1724863280000|2024-08-28 16:41:20|105149.8|105099.8|105149.7|105099.7|105151.4|105101.4|105148.7|105098.7|27
1724863290000|2024-08-28 16:41:30|105150.3|105100.3|105160.8|105110.8|105160.8|105110.8|105150.3|105100.3|40
1724863300000|2024-08-28 16:41:40|105161.1|105111.1|105162.4|105112.4|105164|105114|105160.5|105110.5|34
1724863310000|2024-08-28 16:41:50|105163.2|105113.2|105164.3|105114.3|105164.8|105114.8|105162.1|105112.1|27
1724863320000|2024-08-28 16:42:00|105164.7|105114.7|105159.4|105109.4|105165.3|105115.3|105158.4|105108.4|38
1724863330000|2024-08-28 16:42:10|105158.4|105108.4|105160.6|105110.6|105161|105111|105155.9|105105.9|20
1724863340000|2024-08-28 16:42:20|105160.4|105110.4|105154.7|105104.7|105160.4|105110.4|105154.4|105104.4|22
1724863350000|2024-08-28 16:42:30|105154.4|105104.4|105155.8|105105.8|105155.8|105105.8|105154.2|105104.2|10
1724863360000|2024-08-28 16:42:40|105155.4|105105.4|105155.8|105105.8|105155.8|105105.8|105155.4|105105.4|2
1724863370000|2024-08-28 16:42:50|105155.9|105105.9|105156.1|105106.1|105157.9|105107.9|105155.8|105105.8|14
1724863380000|2024-08-28 16:43:00|105155.7|105105.7|105131.8|105081.8|105156.5|105106.5|105131.8|105081.8|25
1724863390000|2024-08-28 16:43:10|105131.6|105081.6|105134|105084|105135.6|105085.6|105129.6|105079.6|22
1724863400000|2024-08-28 16:43:20|105133.7|105083.7|105134.1|105084.1|105134.5|105084.5|105133.7|105083.7|12
1724863410000|2024-08-28 16:43:30|105134.5|105084.5|105138.9|105088.9|105139.2|105089.2|105134.2|105084.2|14
1724863420000|2024-08-28 16:43:40|105138.8|105088.8|105138.2|105088.2|105139.4|105089.4|105138.2|105088.2|8
1724863430000|2024-08-28 16:43:50|105137.9|105087.9|105138.4|105088.4|105138.5|105088.5|105137.6|105087.6|10
1724863440000|2024-08-28 16:44:00|105138.2|105088.2|105134|105084|105139|105089|105134|105084|19
1724863450000|2024-08-28 16:44:10|105133.6|105083.6|105132.7|105082.7|105134|105084|105132.7|105082.7|8
1724863460000|2024-08-28 16:44:20|105132.5|105082.5|105131|105081|105132.5|105082.5|105129.6|105079.6|23
1724863470000|2024-08-28 16:44:30|105130.7|105080.7|105131.5|105081.5|105131.5|105081.5|105130.2|105080.2|11
1724863480000|2024-08-28 16:44:40|105130.7|105080.7|105132.4|105082.4|105133|105083|105130.7|105080.7|11
1724863490000|2024-08-28 16:44:50|105132.3|105082.3|105133|105083|105133.9|105083.9|105131.3|105081.3|12
1724863500000|2024-08-28 16:45:00|105133.9|105083.9|105135.3|105085.3|105136.3|105086.3|105132.8|105082.8|33
1724863510000|2024-08-28 16:45:10|105136.1|105086.1|105133.5|105083.5|105136.1|105086.1|105133.5|105083.5|8
1724863520000|2024-08-28 16:45:20|105133.6|105083.6|105134.6|105084.6|105136.1|105086.1|105132.4|105082.4|35
1724863530000|2024-08-28 16:45:30|105134.5|105084.5|105130.1|105080.1|105136|105086|105129.3|105079.3|65
1724863540000|2024-08-28 16:45:40|105130.5|105080.5|105129.2|105079.2|105131.4|105081.4|105128.7|105078.7|36
1724863550000|2024-08-28 16:45:50|105129|105079|105135.5|105085.5|105135.5|105085.5|105129|105079|55
1724863560000|2024-08-28 16:46:00|105133.8|105083.8|105141.9|105091.9|105141.9|105091.9|105132.3|105082.3|51
1724863570000|2024-08-28 16:46:10|105140.8|105090.8|105140.5|105090.5|105142.4|105092.4|105139.3|105089.3|60
1724863580000|2024-08-28 16:46:20|105140.7|105090.7|105130.7|105080.7|105141.8|105091.8|105129.2|105079.2|47
1724863590000|2024-08-28 16:46:30|105130.5|105080.5|105129.1|105079.1|105130.5|105080.5|105128.9|105078.9|10
1724863600000|2024-08-28 16:46:40|105129.3|105079.3|105130.1|105080.1|105130.9|105080.9|105129|105079|24
1724863610000|2024-08-28 16:46:50|105129.1|105079.1|105131.6|105081.6|105134|105084|105128.9|105078.9|47
1724863620000|2024-08-28 16:47:00|105132.3|105082.3|105126.3|105076.3|105135.8|105085.8|105125.9|105075.9|73
1724863630000|2024-08-28 16:47:10|105125.9|105075.9|105123.7|105073.7|105127.9|105077.9|105123.3|105073.3|59
1724863640000|2024-08-28 16:47:20|105124.8|105074.8|105126.3|105076.3|105128.8|105078.8|105123.7|105073.7|36
1724863650000|2024-08-28 16:47:30|105126.4|105076.4|105125.4|105075.4|105126.4|105076.4|105124.2|105074.2|32
1724863660000|2024-08-28 16:47:40|105126|105076|105120.5|105070.5|105127.5|105077.5|105115.9|105065.9|42
1724863670000|2024-08-28 16:47:50|105119.6|105069.6|105111.7|105061.7|105120.7|105070.7|105110.5|105060.5|60
1724863680000|2024-08-28 16:48:00|105108.4|105058.4|105116.1|105066.1|105117.5|105067.5|105108.4|105058.4|68
1724863690000|2024-08-28 16:48:10|105116.6|105066.6|105120.5|105070.5|105121.6|105071.6|105116.4|105066.4|70
1724863700000|2024-08-28 16:48:20|105122.3|105072.3|105114.1|105064.1|105122.9|105072.9|105112.1|105062.1|72
1724863710000|2024-08-28 16:48:30|105114.7|105064.7|105116.3|105066.3|105117.3|105067.3|105112.1|105062.1|75
1724863720000|2024-08-28 16:48:40|105116.1|105066.1|105114.2|105064.2|105116.6|105066.6|105111.7|105061.7|70
1724863730000|2024-08-28 16:48:50|105114|105064|105115.7|105065.7|105115.7|105065.7|105111.3|105061.3|65
1724863740000|2024-08-28 16:49:00|105116.4|105066.4|105106.3|105056.3|105118.7|105068.7|105105.1|105055.1|70
1724863750000|2024-08-28 16:49:10|105106.9|105056.9|105110.4|105060.4|105111.8|105061.8|105105.6|105055.6|46
1724863760000|2024-08-28 16:49:20|105111.7|105061.7|105119|105069|105119.3|105069.3|105110.3|105060.3|42
1724863770000|2024-08-28 16:49:30|105119.7|105069.7|105113.8|105063.8|105119.8|105069.8|105112.9|105062.9|66
1724863780000|2024-08-28 16:49:40|105112.8|105062.8|105112.6|105062.6|105113.4|105063.4|105108.5|105058.5|60
1724863790000|2024-08-28 16:49:50|105111.9|105061.9|105110.9|105060.9|105112.2|105062.2|105109.7|105059.7|55
1724863800000|2024-08-28 16:50:00|105109.9|105059.9|105103.9|105053.9|105114.1|105064.1|105100.6|105050.6|62
1724863810000|2024-08-28 16:50:10|105104.9|105054.9|105104|105054|105105.6|105055.6|105100.2|105050.2|57
1724863820000|2024-08-28 16:50:20|105103.9|105053.9|105108|105058|105109|105059|105103.6|105053.6|64
1724863830000|2024-08-28 16:50:30|105107|105057|105110.8|105060.8|105115.6|105065.6|105107|105057|63
1724863840000|2024-08-28 16:50:40|105111.6|105061.6|105110.3|105060.3|105112.3|105062.3|105110|105060|47
1724863850000|2024-08-28 16:50:50|105110.4|105060.4|105109.7|105059.7|105112.3|105062.3|105107.2|105057.2|62
1724863860000|2024-08-28 16:51:00|105110.5|105060.5|105111.3|105061.3|105112.2|105062.2|105108.1|105058.1|57
1724863870000|2024-08-28 16:51:10|105111.8|105061.8|105110.8|105060.8|105113.4|105063.4|105107.5|105057.5|56
1724863880000|2024-08-28 16:51:20|105111.3|105061.3|105100.7|105050.7|105112.1|105062.1|105099.7|105049.7|52
1724863890000|2024-08-28 16:51:30|105102.1|105052.1|105091.3|105041.3|105102.1|105052.1|105084.8|105034.8|57
1724863900000|2024-08-28 16:51:40|105090.3|105040.3|105086|105036|105091.3|105041.3|105084.9|105034.9|57
1724863910000|2024-08-28 16:51:50|105085.8|105035.8|105087.4|105037.4|105088.2|105038.2|105083.6|105033.6|53
1724863920000|2024-08-28 16:52:00|105087.5|105037.5|105090.6|105040.6|105091.1|105041.1|105086.7|105036.7|55
1724863930000|2024-08-28 16:52:10|105090.5|105040.5|105087.6|105037.6|105099.7|105049.7|105087.6|105037.6|50
1724863940000|2024-08-28 16:52:20|105086.6|105036.6|105088.3|105038.3|105090.3|105040.3|105085.4|105035.4|41
1724863950000|2024-08-28 16:52:30|105087.7|105037.7|105088.6|105038.6|105089.4|105039.4|105086.5|105036.5|36
1724863960000|2024-08-28 16:52:40|105088.3|105038.3|105087.7|105037.7|105090.3|105040.3|105086.2|105036.2|54
1724863970000|2024-08-28 16:52:50|105088.2|105038.2|105087.9|105037.9|105090.6|105040.6|105085.8|105035.8|57
1724863980000|2024-08-28 16:53:00|105088|105038|105086.2|105036.2|105088.4|105038.4|105086.2|105036.2|7
1724863990000|2024-08-28 16:53:10|105086|105036|105084|105034|105086.4|105036.4|105083.9|105033.9|14
1724864000000|2024-08-28 16:53:20|105084.1|105034.1|105083.9|105033.9|105084.8|105034.8|105080.6|105030.6|27
1724864010000|2024-08-28 16:53:30|105084|105034|105082.2|105032.2|105086.7|105036.7|105081|105031|37
1724864020000|2024-08-28 16:53:40|105081.8|105031.8|105090.1|105040.1|105090.5|105040.5|105079.9|105029.9|53
1724864030000|2024-08-28 16:53:50|105090.3|105040.3|105090.7|105040.7|105091.8|105041.8|105090.2|105040.2|19
1724864040000|2024-08-28 16:54:00|105090.4|105040.4|105089.2|105039.2|105090.4|105040.4|105088.4|105038.4|17
1724864050000|2024-08-28 16:54:10|105089.1|105039.1|105089.7|105039.7|105089.7|105039.7|105088.8|105038.8|8
1724864060000|2024-08-28 16:54:20|105090|105040|105104|105054|105104|105054|105090|105040|29
1724864070000|2024-08-28 16:54:30|105104.2|105054.2|105109.8|105059.8|105109.8|105059.8|105104|105054|21
1724864080000|2024-08-28 16:54:40|105109|105059|105103.7|105053.7|105109.7|105059.7|105102.9|105052.9|21
1724864090000|2024-08-28 16:54:50|105103.3|105053.3|105100.5|105050.5|105103.7|105053.7|105100.3|105050.3|17
1724864100000|2024-08-28 16:55:00|105099.5|105049.5|105100|105050|105101|105051|105099.5|105049.5|15
1724864110000|2024-08-28 16:55:10|105099.5|105049.5|105082|105032|105100.4|105050.4|105082|105032|21
1724864120000|2024-08-28 16:55:20|105081.1|105031.1|105083.9|105033.9|105085.1|105035.1|105081|105031|14
1724864130000|2024-08-28 16:55:30|105084.3|105034.3|105089|105039|105089|105039|105082.6|105032.6|16
1724864140000|2024-08-28 16:55:40|105089.4|105039.4|105095.2|105045.2|105095.6|105045.6|105089.4|105039.4|25
1724864150000|2024-08-28 16:55:50|105095.4|105045.4|105098.6|105048.6|105100.5|105050.5|105095.1|105045.1|19
1724864160000|2024-08-28 16:56:00|105098.5|105048.5|105103.4|105053.4|105107.3|105057.3|105098.5|105048.5|33
1724864170000|2024-08-28 16:56:10|105102.9|105052.9|105104.3|105054.3|105106.9|105056.9|105099.5|105049.5|46
1724864180000|2024-08-28 16:56:20|105104.9|105054.9|105118.4|105068.4|105118.5|105068.5|105103.5|105053.5|53
1724864190000|2024-08-28 16:56:30|105118.9|105068.9|105117.2|105067.2|105120.2|105070.2|105113.7|105063.7|39
1724864200000|2024-08-28 16:56:40|105117.8|105067.8|105112.6|105062.6|105120.6|105070.6|105112.6|105062.6|40
1724864210000|2024-08-28 16:56:50|105112.9|105062.9|105116.2|105066.2|105116.2|105066.2|105112.6|105062.6|37
1724864220000|2024-08-28 16:57:00|105116.3|105066.3|105116.9|105066.9|105120.1|105070.1|105113.5|105063.5|34
1724864230000|2024-08-28 16:57:10|105117.2|105067.2|105114.3|105064.3|105118|105068|105113.4|105063.4|37
1724864240000|2024-08-28 16:57:20|105115.1|105065.1|105116.5|105066.5|105116.5|105066.5|105113.2|105063.2|29
1724864250000|2024-08-28 16:57:30|105117.2|105067.2|105126|105076|105126.1|105076.1|105117.2|105067.2|13
1724864260000|2024-08-28 16:57:40|105126.2|105076.2|105126.3|105076.3|105126.3|105076.3|105126.2|105076.2|2
1724864270000|2024-08-28 16:57:50|105126|105076|105126.5|105076.5|105126.9|105076.9|105124.5|105074.5|11
1724864280000|2024-08-28 16:58:00|105121.2|105071.2|105125.8|105075.8|105125.8|105075.8|105121.2|105071.2|9
1724864290000|2024-08-28 16:58:10|105126.1|105076.1|105146.3|105096.3|105146.7|105096.7|105125.6|105075.6|12
1724864300000|2024-08-28 16:58:20|105146.9|105096.9|105147.7|105097.7|105147.8|105097.8|105135.5|105085.5|39
1724864310000|2024-08-28 16:58:30|105148|105098|105151.6|105101.6|105153.2|105103.2|105148|105098|12
1724864320000|2024-08-28 16:58:40|105151.7|105101.7|105151.4|105101.4|105152.2|105102.2|105151|105101|9
1724864330000|2024-08-28 16:58:50|105147.8|105097.8|105105.4|105055.4|105147.8|105097.8|105104.6|105054.6|50
1724864340000|2024-08-28 16:59:00|105105.9|105055.9|105105.3|105055.3|105106.4|105056.4|105103.2|105053.2|40
1724864350000|2024-08-28 16:59:10|105105.6|105055.6|105108.1|105058.1|105108.5|105058.5|105103.6|105053.6|43
1724864360000|2024-08-28 16:59:20|105107.1|105057.1|105108.2|105058.2|105108.2|105058.2|105104|105054|36
1724864370000|2024-08-28 16:59:30|105107.4|105057.4|105107.3|105057.3|105109.2|105059.2|105106.5|105056.5|29
1724864380000|2024-08-28 16:59:40|105107.1|105057.1|105108|105058|105108.9|105058.9|105105.2|105055.2|53
1724864390000|2024-08-28 16:59:50|105107.7|105057.7|105109.2|105059.2|105111.8|105061.8|105107|105057|45
1724864400000|2024-08-28 17:00:00|105108|105058|105116.8|105066.8|105118.2|105068.2|105107.7|105057.7|39
1724864410000|2024-08-28 17:00:10|105116|105066|105151.4|105101.4|105151.4|105101.4|105116|105066|43
1724864420000|2024-08-28 17:00:20|105151.1|105101.1|105128.3|105078.3|105151.4|105101.4|105127.8|105077.8|43
1724864430000|2024-08-28 17:00:30|105128.2|105078.2|105132.7|105082.7|105132.7|105082.7|105127.2|105077.2|30
1724864440000|2024-08-28 17:00:40|105133.1|105083.1|105137.8|105087.8|105138|105088|105130.2|105080.2|25
1724864450000|2024-08-28 17:00:50|105137.3|105087.3|105138.9|105088.9|105141.6|105091.6|105135|105085|35
1724864460000|2024-08-28 17:01:00|105138.7|105088.7|105144.3|105094.3|105144.3|105094.3|105137.7|105087.7|34
1724864470000|2024-08-28 17:01:10|105143.2|105093.2|105142.8|105092.8|105144.7|105094.7|105141.2|105091.2|31
1724864480000|2024-08-28 17:01:20|105142.2|105092.2|105136.9|105086.9|105144.5|105094.5|105136.9|105086.9|32
1724864490000|2024-08-28 17:01:30|105137.2|105087.2|105137.8|105087.8|105138.2|105088.2|105136.8|105086.8|16
1724864500000|2024-08-28 17:01:40|105137.5|105087.5|105140.1|105090.1|105142.7|105092.7|105137.5|105087.5|24
1724864510000|2024-08-28 17:01:50|105140.3|105090.3|105132.6|105082.6|105140.3|105090.3|105132.3|105082.3|29
1724864520000|2024-08-28 17:02:00|105122.2|105072.2|105120.9|105070.9|105127|105077|105119|105069|34
1724864530000|2024-08-28 17:02:10|105121.8|105071.8|105120.3|105070.3|105125.7|105075.7|105120.1|105070.1|32
1724864540000|2024-08-28 17:02:20|105120.2|105070.2|105098.4|105048.4|105120.4|105070.4|105097|105047|48
1724864550000|2024-08-28 17:02:30|105099.4|105049.4|105097.7|105047.7|105102.8|105052.8|105097.4|105047.4|32
1724864560000|2024-08-28 17:02:40|105097.5|105047.5|105095.4|105045.4|105099.8|105049.8|105094.5|105044.5|24
1724864570000|2024-08-28 17:02:50|105096.1|105046.1|105098.8|105048.8|105103|105053|105095.9|105045.9|59
1724864580000|2024-08-28 17:03:00|105097.6|105047.6|105084.5|105034.5|105099.4|105049.4|105084.2|105034.2|63
1724864590000|2024-08-28 17:03:10|105085.4|105035.4|105081.9|105031.9|105085.4|105035.4|105081.8|105031.8|25
1724864600000|2024-08-28 17:03:20|105082.2|105032.2|105075.9|105025.9|105084.1|105034.1|105075.2|105025.2|42
1724864610000|2024-08-28 17:03:30|105077.5|105027.5|105075.6|105025.6|105082.2|105032.2|105069.8|105019.8|62
1724864620000|2024-08-28 17:03:40|105075.7|105025.7|105066.6|105016.6|105080.4|105030.4|105065.3|105015.3|44
1724864630000|2024-08-28 17:03:50|105067.2|105017.2|105064.7|105014.7|105071.5|105021.5|105063.8|105013.8|57
1724864640000|2024-08-28 17:04:00|105066.3|105016.3|105066.9|105016.9|105068.3|105018.3|105053.8|105003.8|66
1724864650000|2024-08-28 17:04:10|105067.4|105017.4|105078|105028|105080.3|105030.3|105066.9|105016.9|61
1724864660000|2024-08-28 17:04:20|105078.8|105028.8|105078.3|105028.3|105079.9|105029.9|105076|105026|23
1724864670000|2024-08-28 17:04:30|105076.6|105026.6|105082.1|105032.1|105083.4|105033.4|105075.8|105025.8|42
1724864680000|2024-08-28 17:04:40|105082.5|105032.5|105082.5|105032.5|105082.8|105032.8|105077.3|105027.3|41
1724864690000|2024-08-28 17:04:50|105082.4|105032.4|105076.9|105026.9|105082.5|105032.5|105072.8|105022.8|64
1724864700000|2024-08-28 17:05:00|105077.1|105027.1|105076.4|105026.4|105084.8|105034.8|105071.1|105021.1|66
1724864710000|2024-08-28 17:05:10|105076.7|105026.7|105066.1|105016.1|105077.7|105027.7|105065.6|105015.6|70
1724864720000|2024-08-28 17:05:20|105066|105016|105070.4|105020.4|105070.5|105020.5|105062.2|105012.2|63
1724864730000|2024-08-28 17:05:30|105070.7|105020.7|105066.7|105016.7|105074|105024|105064.1|105014.1|58
1724864740000|2024-08-28 17:05:40|105067.3|105017.3|105083.2|105033.2|105084.8|105034.8|105067.3|105017.3|60
1724864750000|2024-08-28 17:05:50|105083.4|105033.4|105090.8|105040.8|105091.9|105041.9|105081.7|105031.7|64
1724864760000|2024-08-28 17:06:00|105091.3|105041.3|105095.7|105045.7|105095.7|105045.7|105091|105041|31
1724864770000|2024-08-28 17:06:10|105095.1|105045.1|105094.5|105044.5|105097.3|105047.3|105089|105039|30
1724864780000|2024-08-28 17:06:20|105094.3|105044.3|105093|105043|105097.4|105047.4|105091.4|105041.4|41
1724864790000|2024-08-28 17:06:30|105093.2|105043.2|105089.6|105039.6|105094.4|105044.4|105087.9|105037.9|47
1724864800000|2024-08-28 17:06:40|105090.6|105040.6|105086.1|105036.1|105093|105043|105080.5|105030.5|36
1724864810000|2024-08-28 17:06:50|105087|105037|105089.5|105039.5|105089.8|105039.8|105085|105035|38
1724864820000|2024-08-28 17:07:00|105090.1|105040.1|105092.4|105042.4|105092.5|105042.5|105089.8|105039.8|28
1724864830000|2024-08-28 17:07:10|105090.7|105040.7|105089|105039|105092.5|105042.5|105089|105039|41
1724864840000|2024-08-28 17:07:20|105089.1|105039.1|105084.6|105034.6|105095.4|105045.4|105083.6|105033.6|38
1724864850000|2024-08-28 17:07:30|105085.1|105035.1|105077.2|105027.2|105085.1|105035.1|105071.8|105021.8|31
1724864860000|2024-08-28 17:07:40|105078.8|105028.8|105083.5|105033.5|105084.1|105034.1|105078.8|105028.8|31
1724864870000|2024-08-28 17:07:50|105083.3|105033.3|105083.5|105033.5|105088.1|105038.1|105081.5|105031.5|52
1724864880000|2024-08-28 17:08:00|105081.1|105031.1|105084.8|105034.8|105087.3|105037.3|105080.5|105030.5|48
1724864890000|2024-08-28 17:08:10|105084.9|105034.9|105078.3|105028.3|105087|105037|105078.3|105028.3|44
1724864900000|2024-08-28 17:08:20|105078.1|105028.1|105086.1|105036.1|105086.3|105036.3|105073.2|105023.2|49
1724864910000|2024-08-28 17:08:30|105086.7|105036.7|105086.9|105036.9|105095.1|105045.1|105085.7|105035.7|42
1724864920000|2024-08-28 17:08:40|105088.5|105038.5|105089.3|105039.3|105091.3|105041.3|105086|105036|47
1724864930000|2024-08-28 17:08:50|105089.9|105039.9|105096.3|105046.3|105096.6|105046.6|105089.9|105039.9|27
1724864940000|2024-08-28 17:09:00|105096.7|105046.7|105094.5|105044.5|105096.7|105046.7|105094.5|105044.5|34
1724864950000|2024-08-28 17:09:10|105094.3|105044.3|105088.7|105038.7|105095.6|105045.6|105088.4|105038.4|52
1724864960000|2024-08-28 17:09:20|105089.2|105039.2|105086.8|105036.8|105089.8|105039.8|105084|105034|24
1724864970000|2024-08-28 17:09:30|105084.6|105034.6|105085.5|105035.5|105089.4|105039.4|105082.8|105032.8|39
1724864980000|2024-08-28 17:09:40|105085.6|105035.6|105087.1|105037.1|105089.1|105039.1|105081.3|105031.3|28
1724864990000|2024-08-28 17:09:50|105086.9|105036.9|105090.9|105040.9|105090.9|105040.9|105083.5|105033.5|39
1724865000000|2024-08-28 17:10:00|105091.1|105041.1|105096.1|105046.1|105096.1|105046.1|105090.9|105040.9|35
1724865010000|2024-08-28 17:10:10|105096.4|105046.4|105093.9|105043.9|105100.1|105050.1|105092.2|105042.2|35
1724865020000|2024-08-28 17:10:20|105094.1|105044.1|105095|105045|105095.8|105045.8|105092.9|105042.9|48
1724865030000|2024-08-28 17:10:30|105094.5|105044.5|105096.6|105046.6|105098.2|105048.2|105091.3|105041.3|31
1724865040000|2024-08-28 17:10:40|105096.5|105046.5|105094.2|105044.2|105097.2|105047.2|105093.6|105043.6|46
1724865050000|2024-08-28 17:10:50|105093.7|105043.7|105093.8|105043.8|105099|105049|105090.8|105040.8|49
1724865060000|2024-08-28 17:11:00|105094.1|105044.1|105094|105044|105094.6|105044.6|105093.6|105043.6|14
1724865070000|2024-08-28 17:11:10|105094.2|105044.2|105102.7|105052.7|105102.7|105052.7|105094.2|105044.2|42
1724865080000|2024-08-28 17:11:20|105102.9|105052.9|105097.5|105047.5|105102.9|105052.9|105096.4|105046.4|18
1724865090000|2024-08-28 17:11:30|105096.1|105046.1|105094.6|105044.6|105096.1|105046.1|105093.7|105043.7|45
1724865100000|2024-08-28 17:11:40|105095.5|105045.5|105095.7|105045.7|105096.1|105046.1|105091.3|105041.3|43
1724865110000|2024-08-28 17:11:50|105095.6|105045.6|105096|105046|105096.9|105046.9|105093.4|105043.4|34
1724865120000|2024-08-28 17:12:00|105096.1|105046.1|105095.8|105045.8|105096.9|105046.9|105093.2|105043.2|58
1724865130000|2024-08-28 17:12:10|105095.4|105045.4|105088.4|105038.4|105096|105046|105087.5|105037.5|49
1724865140000|2024-08-28 17:12:20|105088.7|105038.7|105088.6|105038.6|105089.5|105039.5|105087.2|105037.2|36
1724865150000|2024-08-28 17:12:30|105089.2|105039.2|105092.8|105042.8|105092.8|105042.8|105088.9|105038.9|22
1724865160000|2024-08-28 17:12:40|105091|105041|105092.5|105042.5|105092.7|105042.7|105087.8|105037.8|28
1724865170000|2024-08-28 17:12:50|105092.7|105042.7|105100.1|105050.1|105100.6|105050.6|105092.7|105042.7|24
1724865180000|2024-08-28 17:13:00|105099.8|105049.8|105097.8|105047.8|105100.5|105050.5|105096.8|105046.8|39
1724865190000|2024-08-28 17:13:10|105097.5|105047.5|105103.3|105053.3|105103.3|105053.3|105097.2|105047.2|30
1724865200000|2024-08-28 17:13:20|105102.7|105052.7|105120.1|105070.1|105121.6|105071.6|105102.7|105052.7|32
1724865210000|2024-08-28 17:13:30|105120.6|105070.6|105124.6|105074.6|105125.4|105075.4|105120.6|105070.6|33
1724865220000|2024-08-28 17:13:40|105124.1|105074.1|105125|105075|105125.6|105075.6|105122.3|105072.3|24
1724865230000|2024-08-28 17:13:50|105124.9|105074.9|105126|105076|105128.2|105078.2|105123.8|105073.8|28
1724865240000|2024-08-28 17:14:00|105125.7|105075.7|105133.9|105083.9|105133.9|105083.9|105125.7|105075.7|53
1724865250000|2024-08-28 17:14:10|105134.8|105084.8|105133.2|105083.2|105138.2|105088.2|105132.7|105082.7|45
1724865260000|2024-08-28 17:14:20|105133.7|105083.7|105140.6|105090.6|105142.1|105092.1|105131.5|105081.5|35
1724865270000|2024-08-28 17:14:30|105141.2|105091.2|105148.7|105098.7|105148.7|105098.7|105141.2|105091.2|32
1724865280000|2024-08-28 17:14:40|105149.3|105099.3|105150.8|105100.8|105153.3|105103.3|105147.9|105097.9|32
1724865290000|2024-08-28 17:14:50|105150.3|105100.3|105153.7|105103.7|105155.4|105105.4|105150.3|105100.3|37
1724865300000|2024-08-28 17:15:00|105153.2|105103.2|105165.1|105115.1|105165.1|105115.1|105153.2|105103.2|51
1724865310000|2024-08-28 17:15:10|105165.3|105115.3|105176.2|105126.2|105176.2|105126.2|105165.3|105115.3|30
1724865320000|2024-08-28 17:15:20|105176.3|105126.3|105176|105126|105177.1|105127.1|105175.1|105125.1|21
1724865330000|2024-08-28 17:15:30|105176.1|105126.1|105181|105131|105181.4|105131.4|105175.8|105125.8|21
1724865340000|2024-08-28 17:15:40|105181.3|105131.3|105180.4|105130.4|105182|105132|105178.7|105128.7|18
1724865350000|2024-08-28 17:15:50|105180|105130|105178.2|105128.2|105181.7|105131.7|105177.5|105127.5|17
1724865360000|2024-08-28 17:16:00|105177.9|105127.9|105178.5|105128.5|105178.5|105128.5|105174.9|105124.9|32
1724865370000|2024-08-28 17:16:10|105178.4|105128.4|105175.6|105125.6|105178.4|105128.4|105168|105118|39
1724865380000|2024-08-28 17:16:20|105175.4|105125.4|105174.7|105124.7|105177|105127|105167.8|105117.8|31
1724865390000|2024-08-28 17:16:30|105174.8|105124.8|105165.2|105115.2|105177|105127|105163.7|105113.7|42
1724865400000|2024-08-28 17:16:40|105165.4|105115.4|105167.3|105117.3|105167.6|105117.6|105162.8|105112.8|35
1724865410000|2024-08-28 17:16:50|105167.4|105117.4|105165.4|105115.4|105169|105119|105164.6|105114.6|45
1724865420000|2024-08-28 17:17:00|105166.2|105116.2|105173.2|105123.2|105175.6|105125.6|105166.2|105116.2|35
1724865430000|2024-08-28 17:17:10|105173.9|105123.9|105168.1|105118.1|105174.3|105124.3|105167.5|105117.5|38
1724865440000|2024-08-28 17:17:20|105167.8|105117.8|105168.1|105118.1|105169.8|105119.8|105163.8|105113.8|33
1724865450000|2024-08-28 17:17:30|105167.7|105117.7|105168.2|105118.2|105168.2|105118.2|105167.3|105117.3|9
1724865460000|2024-08-28 17:17:40|105168.3|105118.3|105169.6|105119.6|105170.5|105120.5|105168.2|105118.2|13
1724865470000|2024-08-28 17:17:50|105170.2|105120.2|105158.2|105108.2|105171.1|105121.1|105157.1|105107.1|46
1724865480000|2024-08-28 17:18:00|105159|105109|105153.1|105103.1|105160.8|105110.8|105153.1|105103.1|27
1724865490000|2024-08-28 17:18:10|105153|105103|105156.8|105106.8|105157.7|105107.7|105151.7|105101.7|26
1724865500000|2024-08-28 17:18:20|105156.5|105106.5|105154.1|105104.1|105156.5|105106.5|105153.5|105103.5|18
1724865510000|2024-08-28 17:18:30|105154|105104|105152.9|105102.9|105154|105104|105147.5|105097.5|34
1724865520000|2024-08-28 17:18:40|105153.1|105103.1|105153.3|105103.3|105154.9|105104.9|105151.1|105101.1|27
1724865530000|2024-08-28 17:18:50|105152.7|105102.7|105156.4|105106.4|105156.5|105106.5|105152.7|105102.7|24
1724865540000|2024-08-28 17:19:00|105156.1|105106.1|105153.2|105103.2|105160|105110|105151.5|105101.5|51
1724865550000|2024-08-28 17:19:10|105152.6|105102.6|105149.2|105099.2|105154.7|105104.7|105147.5|105097.5|33
1724865560000|2024-08-28 17:19:20|105149.3|105099.3|105150.3|105100.3|105152.2|105102.2|105148.4|105098.4|31
1724865570000|2024-08-28 17:19:30|105150.8|105100.8|105150.9|105100.9|105151.9|105101.9|105148.2|105098.2|30
1724865580000|2024-08-28 17:19:40|105150.4|105100.4|105141.7|105091.7|105150.4|105100.4|105141.7|105091.7|49
1724865590000|2024-08-28 17:19:50|105143.2|105093.2|105144.3|105094.3|105144.4|105094.4|105142.4|105092.4|31
1724865600000|2024-08-28 17:20:00|105144.1|105094.1|105146.6|105096.6|105147.1|105097.1|105143.8|105093.8|21
1724865610000|2024-08-28 17:20:10|105147.1|105097.1|105148.8|105098.8|105150.4|105100.4|105147.1|105097.1|18
1724865620000|2024-08-28 17:20:20|105148.5|105098.5|105147.4|105097.4|105148.5|105098.5|105146.5|105096.5|13
1724865630000|2024-08-28 17:20:30|105147.8|105097.8|105150.1|105100.1|105150.1|105100.1|105147.8|105097.8|16
1724865640000|2024-08-28 17:20:40|105150.2|105100.2|105149.5|105099.5|105150.2|105100.2|105149.5|105099.5|14
1724865650000|2024-08-28 17:20:50|105149.3|105099.3|105151.6|105101.6|105151.9|105101.9|105148.3|105098.3|19
1724865660000|2024-08-28 17:21:00|105151.8|105101.8|105152.4|105102.4|105153.1|105103.1|105151.8|105101.8|18
1724865670000|2024-08-28 17:21:10|105151.9|105101.9|105153.5|105103.5|105153.5|105103.5|105150.7|105100.7|8
1724865680000|2024-08-28 17:21:20|105153.2|105103.2|105150.7|105100.7|105153.2|105103.2|105146.9|105096.9|29
1724865690000|2024-08-28 17:21:30|105150.8|105100.8|105154.4|105104.4|105154.4|105104.4|105150.8|105100.8|16
1724865700000|2024-08-28 17:21:40|105154.2|105104.2|105154.1|105104.1|105154.3|105104.3|105154.1|105104.1|3
1724865710000|2024-08-28 17:21:50|105154.2|105104.2|105156.9|105106.9|105157.1|105107.1|105152.8|105102.8|14
1724865720000|2024-08-28 17:22:00|105156.3|105106.3|105160.3|105110.3|105160.5|105110.5|105155.3|105105.3|20
1724865730000|2024-08-28 17:22:10|105160.8|105110.8|105153.3|105103.3|105161.1|105111.1|105153.3|105103.3|17
1724865740000|2024-08-28 17:22:20|105153.9|105103.9|105150.8|105100.8|105154.7|105104.7|105149.1|105099.1|35
1724865750000|2024-08-28 17:22:30|105150.3|105100.3|105145.1|105095.1|105150.3|105100.3|105144.7|105094.7|33
1724865760000|2024-08-28 17:22:40|105145|105095|105144.7|105094.7|105145|105095|105144.7|105094.7|5
1724865770000|2024-08-28 17:22:50|105144.6|105094.6|105142.8|105092.8|105144.6|105094.6|105142.6|105092.6|7
1724865780000|2024-08-28 17:23:00|105143.1|105093.1|105143.9|105093.9|105144.7|105094.7|105141.2|105091.2|48
1724865790000|2024-08-28 17:23:10|105143.6|105093.6|105142.8|105092.8|105143.6|105093.6|105141.5|105091.5|21
1724865800000|2024-08-28 17:23:20|105142.3|105092.3|105142.3|105092.3|105143.8|105093.8|105142.3|105092.3|18
1724865810000|2024-08-28 17:23:30|105142.8|105092.8|105147.8|105097.8|105147.9|105097.9|105139.7|105089.7|24
1724865820000|2024-08-28 17:23:40|105147.9|105097.9|105145.9|105095.9|105148.1|105098.1|105145.1|105095.1|24
1724865830000|2024-08-28 17:23:50|105145.5|105095.5|105147.6|105097.6|105149.1|105099.1|105145|105095|22
1724865840000|2024-08-28 17:24:00|105147.8|105097.8|105145.2|105095.2|105149.3|105099.3|105145.2|105095.2|41
1724865850000|2024-08-28 17:24:10|105145.6|105095.6|105145.4|105095.4|105146.6|105096.6|105145|105095|26
1724865860000|2024-08-28 17:24:20|105145.8|105095.8|105147|105097|105148.4|105098.4|105145.8|105095.8|16
1724865870000|2024-08-28 17:24:30|105146.5|105096.5|105147.8|105097.8|105148.1|105098.1|105145.8|105095.8|7
1724865880000|2024-08-28 17:24:40|105148|105098|105147.4|105097.4|105148.5|105098.5|105147.3|105097.3|21
1724865890000|2024-08-28 17:24:50|105147.1|105097.1|105149.2|105099.2|105149.3|105099.3|105147.1|105097.1|30
1724865900000|2024-08-28 17:25:00|105149.8|105099.8|105148.2|105098.2|105150.3|105100.3|105147.8|105097.8|30
1724865910000|2024-08-28 17:25:10|105147.6|105097.6|105147.1|105097.1|105148.6|105098.6|105146.1|105096.1|20
1724865920000|2024-08-28 17:25:20|105146.7|105096.7|105150.5|105100.5|105151.5|105101.5|105146.4|105096.4|24
1724865930000|2024-08-28 17:25:30|105151.1|105101.1|105152.3|105102.3|105153.6|105103.6|105151.1|105101.1|19
1724865940000|2024-08-28 17:25:40|105152|105102|105151.1|105101.1|105153.1|105103.1|105151.1|105101.1|13
1724865950000|2024-08-28 17:25:50|105150.7|105100.7|105152.2|105102.2|105152.3|105102.3|105150.7|105100.7|16
1724865960000|2024-08-28 17:26:00|105152.4|105102.4|105152|105102|105152.4|105102.4|105151.8|105101.8|4
1724865970000|2024-08-28 17:26:10|105152.3|105102.3|105149.6|105099.6|105152.4|105102.4|105149.3|105099.3|18
1724865980000|2024-08-28 17:26:20|105149.5|105099.5|105151.9|105101.9|105155.6|105105.6|105149.5|105099.5|23
1724865990000|2024-08-28 17:26:30|105152.2|105102.2|105151.3|105101.3|105152.8|105102.8|105151.1|105101.1|12
1724866000000|2024-08-28 17:26:40|105151.2|105101.2|105151.1|105101.1|105151.6|105101.6|105150.8|105100.8|9
1724866010000|2024-08-28 17:26:50|105151.7|105101.7|105151.7|105101.7|105151.8|105101.8|105151.3|105101.3|6
1724866020000|2024-08-28 17:27:00|105152|105102|105149.2|105099.2|105152.7|105102.7|105148.1|105098.1|27
1724866030000|2024-08-28 17:27:10|105149.3|105099.3|105150.9|105100.9|105150.9|105100.9|105149.3|105099.3|19
1724866040000|2024-08-28 17:27:20|105150.6|105100.6|105149.7|105099.7|105150.7|105100.7|105149.4|105099.4|13
1724866050000|2024-08-28 17:27:30|105150|105100|105151.8|105101.8|105152.1|105102.1|105150|105100|12
1724866060000|2024-08-28 17:27:40|105151.5|105101.5|105147.4|105097.4|105151.5|105101.5|105146.5|105096.5|20
1724866070000|2024-08-28 17:27:50|105147.3|105097.3|105146.6|105096.6|105147.3|105097.3|105146.6|105096.6|8
1724866080000|2024-08-28 17:28:00|105146.7|105096.7|105148.3|105098.3|105148.3|105098.3|105146.2|105096.2|16
1724866090000|2024-08-28 17:28:10|105148.2|105098.2|105146.5|105096.5|105148.2|105098.2|105146.5|105096.5|8
1724866100000|2024-08-28 17:28:20|105146.3|105096.3|105148.3|105098.3|105148.3|105098.3|105146.3|105096.3|11
1724866110000|2024-08-28 17:28:30|105148.4|105098.4|105151.6|105101.6|105151.7|105101.7|105147.1|105097.1|16
1724866120000|2024-08-28 17:28:40|105151.8|105101.8|105150.5|105100.5|105151.8|105101.8|105150.4|105100.4|5
1724866130000|2024-08-28 17:28:50|105150|105100|105151.8|105101.8|105151.8|105101.8|105149.4|105099.4|14
1724866140000|2024-08-28 17:29:00|105152.3|105102.3|105152.1|105102.1|105156.2|105106.2|105151.8|105101.8|34
1724866150000|2024-08-28 17:29:10|105152.5|105102.5|105144.9|105094.9|105153|105103|105144.5|105094.5|19
1724866160000|2024-08-28 17:29:20|105144.7|105094.7|105147.5|105097.5|105147.5|105097.5|105144.7|105094.7|6
1724866170000|2024-08-28 17:29:30|105147|105097|105151.2|105101.2|105151.2|105101.2|105147|105097|26
1724866180000|2024-08-28 17:29:40|105151.6|105101.6|105150.2|105100.2|105152.6|105102.6|105149.5|105099.5|20
1724866190000|2024-08-28 17:29:50|105151|105101|105153.4|105103.4|105153.4|105103.4|105149.9|105099.9|21
1724866200000|2024-08-28 17:30:00|105153.1|105103.1|105160.9|105110.9|105161.1|105111.1|105152.9|105102.9|19
1724866210000|2024-08-28 17:30:10|105161.3|105111.3|105161.5|105111.5|105161.7|105111.7|105160|105110|15
1724866220000|2024-08-28 17:30:20|105161.6|105111.6|105153.8|105103.8|105161.6|105111.6|105152.8|105102.8|20
1724866230000|2024-08-28 17:30:30|105153.6|105103.6|105152.2|105102.2|105154.6|105104.6|105151.3|105101.3|16
1724866240000|2024-08-28 17:30:40|105152.8|105102.8|105152.8|105102.8|105155.8|105105.8|105151.3|105101.3|24
1724866250000|2024-08-28 17:30:50|105152.3|105102.3|105152.5|105102.5|105153.7|105103.7|105150.1|105100.1|12
1724866260000|2024-08-28 17:31:00|105152.3|105102.3|105150.4|105100.4|105153.7|105103.7|105150|105100|36
1724866270000|2024-08-28 17:31:10|105150.2|105100.2|105149.8|105099.8|105150.2|105100.2|105148.5|105098.5|14
1724866280000|2024-08-28 17:31:20|105150.2|105100.2|105151.1|105101.1|105151.1|105101.1|105150.2|105100.2|6
1724866290000|2024-08-28 17:31:30|105151.3|105101.3|105150.7|105100.7|105152.9|105102.9|105146.9|105096.9|42
1724866300000|2024-08-28 17:31:40|105151.2|105101.2|105155.3|105105.3|105155.3|105105.3|105151.1|105101.1|12
1724866310000|2024-08-28 17:31:50|105155.8|105105.8|105151.6|105101.6|105156.7|105106.7|105150.4|105100.4|33
1724866320000|2024-08-28 17:32:00|105151.7|105101.7|105146.9|105096.9|105151.7|105101.7|105145.2|105095.2|26
1724866330000|2024-08-28 17:32:10|105147|105097|105149.8|105099.8|105149.9|105099.9|105146.6|105096.6|24
1724866340000|2024-08-28 17:32:20|105150.3|105100.3|105148|105098|105152.3|105102.3|105148|105098|18
1724866350000|2024-08-28 17:32:30|105147.9|105097.9|105144.3|105094.3|105148.1|105098.1|105144.3|105094.3|8
1724866360000|2024-08-28 17:32:40|105144.6|105094.6|105147.2|105097.2|105147.8|105097.8|105144.6|105094.6|11
1724866370000|2024-08-28 17:32:50|105147.3|105097.3|105150.4|105100.4|105150.8|105100.8|105146.9|105096.9|15
1724866380000|2024-08-28 17:33:00|105150|105100|105148.1|105098.1|105150|105100|105147.1|105097.1|22
1724866390000|2024-08-28 17:33:10|105148.4|105098.4|105154.3|105104.3|105154.3|105104.3|105148.4|105098.4|24
1724866400000|2024-08-28 17:33:20|105154.6|105104.6|105152.5|105102.5|105154.6|105104.6|105152.5|105102.5|8
1724866410000|2024-08-28 17:33:30|105152.9|105102.9|105150.8|105100.8|105152.9|105102.9|105150.5|105100.5|14
1724866420000|2024-08-28 17:33:40|105151.2|105101.2|105151.1|105101.1|105151.2|105101.2|105151.1|105101.1|4
1724866430000|2024-08-28 17:33:50|105151|105101|105148.6|105098.6|105151.1|105101.1|105148.6|105098.6|7
1724866440000|2024-08-28 17:34:00|105148.9|105098.9|105152.9|105102.9|105153|105103|105148.5|105098.5|13
1724866450000|2024-08-28 17:34:10|105153.5|105103.5|105148.2|105098.2|105157|105107|105147.9|105097.9|23
1724866460000|2024-08-28 17:34:20|105148.1|105098.1|105146.2|105096.2|105148.1|105098.1|105144.2|105094.2|21
1724866470000|2024-08-28 17:34:30|105145.9|105095.9|105146|105096|105146.1|105096.1|105145.9|105095.9|3
1724866480000|2024-08-28 17:34:40|105146.1|105096.1|105145.9|105095.9|105146.5|105096.5|105145.8|105095.8|7
1724866490000|2024-08-28 17:34:50|105145.8|105095.8|105148.5|105098.5|105149.2|105099.2|105145.8|105095.8|14
1724866500000|2024-08-28 17:35:00|105147.7|105097.7|105150.9|105100.9|105157|105107|105146.4|105096.4|44
1724866510000|2024-08-28 17:35:10|105152|105102|105158.9|105108.9|105158.9|105108.9|105151.4|105101.4|24
1724866520000|2024-08-28 17:35:20|105159.7|105109.7|105157|105107|105159.7|105109.7|105150.5|105100.5|38
1724866530000|2024-08-28 17:35:30|105156.6|105106.6|105157.7|105107.7|105160.1|105110.1|105156.6|105106.6|20
1724866540000|2024-08-28 17:35:40|105158.2|105108.2|105158.2|105108.2|105165.2|105115.2|105158.2|105108.2|18
1724866550000|2024-08-28 17:35:50|105157.8|105107.8|105159.4|105109.4|105162|105112|105157.8|105107.8|20
1724866560000|2024-08-28 17:36:00|105160.3|105110.3|105160.9|105110.9|105162.2|105112.2|105159.9|105109.9|23
1724866570000|2024-08-28 17:36:10|105160.8|105110.8|105160.7|105110.7|105160.8|105110.8|105160.7|105110.7|2
1724866580000|2024-08-28 17:36:20|105160.8|105110.8|105160|105110|105160.8|105110.8|105160|105110|4
1724866590000|2024-08-28 17:36:30|105159.9|105109.9|105159.9|105109.9|105159.9|105109.9|105159.9|105109.9|1
1724866600000|2024-08-28 17:36:40|105159.7|105109.7|105159.1|105109.1|105159.7|105109.7|105159.1|105109.1|6
1724866610000|2024-08-28 17:36:50|105160|105110|105159.9|105109.9|105160.6|105110.6|105159.8|105109.8|5
1724866620000|2024-08-28 17:37:00|105159.8|105109.8|105160.1|105110.1|105164.1|105114.1|105159.7|105109.7|14
1724866630000|2024-08-28 17:37:10|105160|105110|105156.1|105106.1|105160.7|105110.7|105155.4|105105.4|14
1724866640000|2024-08-28 17:37:20|105156.4|105106.4|105154.3|105104.3|105156.4|105106.4|105152.6|105102.6|17
1724866650000|2024-08-28 17:37:30|105153.7|105103.7|105154.6|105104.6|105154.6|105104.6|105153.6|105103.6|7
1724866660000|2024-08-28 17:37:40|105155.4|105105.4|105156.8|105106.8|105156.9|105106.9|105155.4|105105.4|7
1724866670000|2024-08-28 17:37:50|105156.6|105106.6|105155.2|105105.2|105156.6|105106.6|105154.7|105104.7|13
1724866680000|2024-08-28 17:38:00|105155.3|105105.3|105160.3|105110.3|105160.4|105110.4|105155.3|105105.3|18
1724866690000|2024-08-28 17:38:10|105161.1|105111.1|105162.3|105112.3|105163.4|105113.4|105161.1|105111.1|12
1724866700000|2024-08-28 17:38:20|105162.2|105112.2|105161.2|105111.2|105162.2|105112.2|105160.6|105110.6|12
1724866710000|2024-08-28 17:38:30|105160.9|105110.9|105160.1|105110.1|105160.9|105110.9|105159.8|105109.8|6
1724866730000|2024-08-28 17:38:50|105159.8|105109.8|105160.9|105110.9|105161|105111|105155.9|105105.9|24
1724866740000|2024-08-28 17:39:00|105160.5|105110.5|105165.2|105115.2|105165.2|105115.2|105160.5|105110.5|29
1724866750000|2024-08-28 17:39:10|105165.1|105115.1|105165|105115|105165.2|105115.2|105164.2|105114.2|21
1724866760000|2024-08-28 17:39:20|105164.5|105114.5|105171.7|105121.7|105174.2|105124.2|105164.3|105114.3|55
1724866770000|2024-08-28 17:39:30|105172|105122|105175.7|105125.7|105175.7|105125.7|105171.1|105121.1|33
1724866780000|2024-08-28 17:39:40|105175.9|105125.9|105174.5|105124.5|105177.1|105127.1|105174.5|105124.5|24
1724866790000|2024-08-28 17:39:50|105174.8|105124.8|105175.4|105125.4|105176.4|105126.4|105174.4|105124.4|12
1724866800000|2024-08-28 17:40:00|105175.6|105125.6|105173.1|105123.1|105175.6|105125.6|105170.8|105120.8|20
1724866810000|2024-08-28 17:40:10|105173.4|105123.4|105172.5|105122.5|105174|105124|105172.2|105122.2|10
1724866820000|2024-08-28 17:40:20|105172.7|105122.7|105166.8|105116.8|105173.2|105123.2|105165.5|105115.5|33
1724866830000|2024-08-28 17:40:30|105166.6|105116.6|105166.8|105116.8|105166.9|105116.9|105165.5|105115.5|28
1724866840000|2024-08-28 17:40:40|105166.7|105116.7|105166.5|105116.5|105167.5|105117.5|105163.2|105113.2|39
1724866850000|2024-08-28 17:40:50|105166.8|105116.8|105166|105116|105167|105117|105164|105114|44
1724866860000|2024-08-28 17:41:00|105166.2|105116.2|105161.2|105111.2|105166.5|105116.5|105160.2|105110.2|46
1724866870000|2024-08-28 17:41:10|105161|105111|105163.9|105113.9|105165.2|105115.2|105158.1|105108.1|57
1724866880000|2024-08-28 17:41:20|105163.7|105113.7|105162.9|105112.9|105164.5|105114.5|105160.2|105110.2|32
1724866890000|2024-08-28 17:41:30|105163.3|105113.3|105169.4|105119.4|105169.4|105119.4|105162.1|105112.1|45
1724866900000|2024-08-28 17:41:40|105168.8|105118.8|105169.9|105119.9|105171.3|105121.3|105168.3|105118.3|62
1724866910000|2024-08-28 17:41:50|105169.6|105119.6|105170.2|105120.2|105171|105121|105168.3|105118.3|52
1724866920000|2024-08-28 17:42:00|105170.7|105120.7|105169.6|105119.6|105170.7|105120.7|105166.8|105116.8|56
1724866930000|2024-08-28 17:42:10|105169.8|105119.8|105170.1|105120.1|105170.6|105120.6|105167.6|105117.6|62
1724866940000|2024-08-28 17:42:20|105169.5|105119.5|105171.2|105121.2|105171.6|105121.6|105168.5|105118.5|50
1724866950000|2024-08-28 17:42:30|105171|105121|105170.9|105120.9|105173.2|105123.2|105170.1|105120.1|55
1724866960000|2024-08-28 17:42:40|105170.4|105120.4|105171.4|105121.4|105174.4|105124.4|105170.4|105120.4|61
1724866970000|2024-08-28 17:42:50|105171.2|105121.2|105173.3|105123.3|105175.3|105125.3|105170.3|105120.3|54
1724866980000|2024-08-28 17:43:00|105173.7|105123.7|105177|105127|105179.2|105129.2|105173.1|105123.1|41
1724866990000|2024-08-28 17:43:10|105176.7|105126.7|105178.1|105128.1|105181.3|105131.3|105176.7|105126.7|34
1724867000000|2024-08-28 17:43:20|105178.5|105128.5|105171.1|105121.1|105178.7|105128.7|105171.1|105121.1|26
1724867010000|2024-08-28 17:43:30|105169.5|105119.5|105169.7|105119.7|105171.5|105121.5|105167.9|105117.9|27
1724867020000|2024-08-28 17:43:40|105169.8|105119.8|105171.5|105121.5|105172.2|105122.2|105169|105119|30
1724867030000|2024-08-28 17:43:50|105171.9|105121.9|105172.6|105122.6|105172.9|105122.9|105171|105121|22
1724867040000|2024-08-28 17:44:00|105172.2|105122.2|105165.5|105115.5|105174|105124|105165|105115|27
1724867050000|2024-08-28 17:44:10|105165.3|105115.3|105170.6|105120.6|105171|105121|105165.3|105115.3|18
1724867060000|2024-08-28 17:44:20|105170.1|105120.1|105195.5|105145.5|105195.5|105145.5|105170.1|105120.1|41
1724867070000|2024-08-28 17:44:30|105195.4|105145.4|105205.1|105155.1|105205.7|105155.7|105195|105145|49
1724867080000|2024-08-28 17:44:40|105204.8|105154.8|105204.1|105154.1|105208.9|105158.9|105204|105154|36
1724867090000|2024-08-28 17:44:50|105204.4|105154.4|105207.5|105157.5|105207.6|105157.6|105204.4|105154.4|29
1724867100000|2024-08-28 17:45:00|105207.2|105157.2|105209.8|105159.8|105212|105162|105205.4|105155.4|44
1724867110000|2024-08-28 17:45:10|105210.2|105160.2|105221.9|105171.9|105221.9|105171.9|105209.1|105159.1|48
1724867120000|2024-08-28 17:45:20|105222.1|105172.1|105217.2|105167.2|105224.3|105174.3|105214.5|105164.5|55
1724867130000|2024-08-28 17:45:30|105216.8|105166.8|105217|105167|105225.2|105175.2|105210.1|105160.1|59
1724867140000|2024-08-28 17:45:40|105217.4|105167.4|105212.7|105162.7|105218.8|105168.8|105209|105159|61
1724867150000|2024-08-28 17:45:50|105212.6|105162.6|105212.9|105162.9|105216.9|105166.9|105209.5|105159.5|64
1724867160000|2024-08-28 17:46:00|105211.9|105161.9|105209.4|105159.4|105222.1|105172.1|105209.4|105159.4|58
1724867170000|2024-08-28 17:46:10|105209.2|105159.2|105220.2|105170.2|105220.2|105170.2|105209.2|105159.2|52
1724867180000|2024-08-28 17:46:20|105219.7|105169.7|105209.9|105159.9|105219.7|105169.7|105209.9|105159.9|47
1724867190000|2024-08-28 17:46:30|105210.5|105160.5|105210.6|105160.6|105223.6|105173.6|105208.7|105158.7|57
1724867200000|2024-08-28 17:46:40|105210.9|105160.9|105208.6|105158.6|105214.9|105164.9|105208.6|105158.6|66
1724867210000|2024-08-28 17:46:50|105208.9|105158.9|105217.4|105167.4|105219.5|105169.5|105204.9|105154.9|71
1724867220000|2024-08-28 17:47:00|105218.3|105168.3|105218.9|105168.9|105221.3|105171.3|105216|105166|59
1724867230000|2024-08-28 17:47:10|105219.6|105169.6|105220.1|105170.1|105223.7|105173.7|105217.7|105167.7|59
1724867240000|2024-08-28 17:47:20|105220.5|105170.5|105220|105170|105220.8|105170.8|105217|105167|44
1724867250000|2024-08-28 17:47:30|105221.8|105171.8|105225.8|105175.8|105226.8|105176.8|105220.8|105170.8|64
1724867260000|2024-08-28 17:47:40|105225.5|105175.5|105227.1|105177.1|105227.9|105177.9|105222.9|105172.9|66
1724867270000|2024-08-28 17:47:50|105226.9|105176.9|105223.9|105173.9|105230.7|105180.7|105222.9|105172.9|51
1724867280000|2024-08-28 17:48:00|105224.2|105174.2|105221.1|105171.1|105225.6|105175.6|105218.5|105168.5|66
1724867290000|2024-08-28 17:48:10|105221.7|105171.7|105222.9|105172.9|105225.3|105175.3|105217.5|105167.5|65
1724867300000|2024-08-28 17:48:20|105224|105174|105221.7|105171.7|105225.7|105175.7|105219.1|105169.1|59
1724867310000|2024-08-28 17:48:30|105219.9|105169.9|105220.1|105170.1|105223.3|105173.3|105219.2|105169.2|54
1724867320000|2024-08-28 17:48:40|105220|105170|105220.2|105170.2|105221.5|105171.5|105219.8|105169.8|16
1724867330000|2024-08-28 17:48:50|105220.7|105170.7|105224.6|105174.6|105225.6|105175.6|105220.7|105170.7|48
1724867340000|2024-08-28 17:49:00|105226.5|105176.5|105225|105175|105226.5|105176.5|105224.1|105174.1|25
1724867350000|2024-08-28 17:49:10|105224.8|105174.8|105228.3|105178.3|105232.9|105182.9|105224.5|105174.5|47
1724867360000|2024-08-28 17:49:20|105224.9|105174.9|105226.8|105176.8|105230.3|105180.3|105224.3|105174.3|48
1724867370000|2024-08-28 17:49:30|105226.4|105176.4|105232.3|105182.3|105234|105184|105223.5|105173.5|59
1724867380000|2024-08-28 17:49:40|105231.6|105181.6|105232.1|105182.1|105232.6|105182.6|105229.3|105179.3|56
1724867390000|2024-08-28 17:49:50|105232.6|105182.6|105234.3|105184.3|105234.3|105184.3|105228.3|105178.3|51
1724867400000|2024-08-28 17:50:00|105234.9|105184.9|105234.3|105184.3|105235.1|105185.1|105233.2|105183.2|28
1724867410000|2024-08-28 17:50:10|105234.2|105184.2|105235.2|105185.2|105235.9|105185.9|105234.2|105184.2|14
1724867420000|2024-08-28 17:50:20|105235.3|105185.3|105236.6|105186.6|105238.8|105188.8|105235.1|105185.1|21
1724867430000|2024-08-28 17:50:30|105236.4|105186.4|105236.1|105186.1|105236.8|105186.8|105235.8|105185.8|13
1724867440000|2024-08-28 17:50:40|105236.4|105186.4|105236.6|105186.6|105237|105187|105235.7|105185.7|14
1724867450000|2024-08-28 17:50:50|105237|105187|105236.7|105186.7|105240.2|105190.2|105235.8|105185.8|31
1724867460000|2024-08-28 17:51:00|105237.3|105187.3|105239|105189|105239.8|105189.8|105235.1|105185.1|29
1724867470000|2024-08-28 17:51:10|105239.3|105189.3|105249.8|105199.8|105249.9|105199.9|105239.3|105189.3|30
1724867480000|2024-08-28 17:51:20|105249.7|105199.7|105250.8|105200.8|105251.5|105201.5|105247.7|105197.7|27
1724867490000|2024-08-28 17:51:30|105250.6|105200.6|105249.7|105199.7|105250.8|105200.8|105247|105197|34
1724867500000|2024-08-28 17:51:40|105249.2|105199.2|105237.9|105187.9|105250.2|105200.2|105237.4|105187.4|43
1724867510000|2024-08-28 17:51:50|105238.5|105188.5|105241.8|105191.8|105243.4|105193.4|105237.5|105187.5|33
1724867520000|2024-08-28 17:52:00|105244.2|105194.2|105242.7|105192.7|105244.2|105194.2|105240.9|105190.9|34
1724867530000|2024-08-28 17:52:10|105242.8|105192.8|105238.9|105188.9|105242.8|105192.8|105237.7|105187.7|54
1724867540000|2024-08-28 17:52:20|105239.2|105189.2|105236.6|105186.6|105239.6|105189.6|105236|105186|55
1724867550000|2024-08-28 17:52:30|105237.2|105187.2|105235.4|105185.4|105237.5|105187.5|105232.8|105182.8|48
1724867560000|2024-08-28 17:52:40|105234.7|105184.7|105238.6|105188.6|105239.1|105189.1|105234.7|105184.7|35
1724867570000|2024-08-28 17:52:50|105238.3|105188.3|105239|105189|105239|105189|105237|105187|28
1724867580000|2024-08-28 17:53:00|105238.9|105188.9|105246.6|105196.6|105249.1|105199.1|105238.9|105188.9|29
1724867590000|2024-08-28 17:53:10|105246.4|105196.4|105254.3|105204.3|105255.3|105205.3|105243.3|105193.3|45
1724867600000|2024-08-28 17:53:20|105254.5|105204.5|105254.6|105204.6|105257.5|105207.5|105252.3|105202.3|52
1724867610000|2024-08-28 17:53:30|105254.5|105204.5|105255.6|105205.6|105255.7|105205.7|105252.8|105202.8|35
1724867620000|2024-08-28 17:53:40|105255|105205|105254|105204|105255.8|105205.8|105253|105203|43
1724867630000|2024-08-28 17:53:50|105253.7|105203.7|105255.3|105205.3|105255.5|105205.5|105252|105202|48
1724867640000|2024-08-28 17:54:00|105254|105204|105249.4|105199.4|105254.9|105204.9|105246.1|105196.1|60
1724867650000|2024-08-28 17:54:10|105249.7|105199.7|105249.1|105199.1|105250.7|105200.7|105248.2|105198.2|65
1724867660000|2024-08-28 17:54:20|105248.5|105198.5|105252.1|105202.1|105252.6|105202.6|105246.9|105196.9|53
1724867670000|2024-08-28 17:54:30|105252.4|105202.4|105252.5|105202.5|105254.9|105204.9|105251.9|105201.9|52
1724867680000|2024-08-28 17:54:40|105250.5|105200.5|105245.6|105195.6|105250.5|105200.5|105242.5|105192.5|64
1724867690000|2024-08-28 17:54:50|105246.3|105196.3|105241.5|105191.5|105247.2|105197.2|105240.6|105190.6|54
1724867700000|2024-08-28 17:55:00|105242.5|105192.5|105244.7|105194.7|105246.2|105196.2|105242.1|105192.1|27
1724867710000|2024-08-28 17:55:10|105245|105195|105233.8|105183.8|105245.5|105195.5|105233.8|105183.8|27
1724867720000|2024-08-28 17:55:20|105233.7|105183.7|105231.1|105181.1|105235.5|105185.5|105231.1|105181.1|38
1724867730000|2024-08-28 17:55:30|105230.2|105180.2|105235.5|105185.5|105236.2|105186.2|105226.9|105176.9|60
1724867740000|2024-08-28 17:55:40|105235.4|105185.4|105237.5|105187.5|105239.4|105189.4|105234.4|105184.4|48
1724867750000|2024-08-28 17:55:50|105238|105188|105240.9|105190.9|105244.4|105194.4|105236.9|105186.9|57
1724867760000|2024-08-28 17:56:00|105241.2|105191.2|105238.9|105188.9|105244.9|105194.9|105238.1|105188.1|61
1724867770000|2024-08-28 17:56:10|105238.7|105188.7|105240.6|105190.6|105241.8|105191.8|105238.7|105188.7|20
1724867780000|2024-08-28 17:56:20|105240.4|105190.4|105240.5|105190.5|105241.1|105191.1|105238.3|105188.3|30
1724867790000|2024-08-28 17:56:30|105241.1|105191.1|105241.8|105191.8|105242.7|105192.7|105238.5|105188.5|38
1724867800000|2024-08-28 17:56:40|105241|105191|105245.9|105195.9|105248.1|105198.1|105240.8|105190.8|42
1724867810000|2024-08-28 17:56:50|105245.4|105195.4|105246.2|105196.2|105246.4|105196.4|105241.8|105191.8|31
1724867820000|2024-08-28 17:57:00|105245.9|105195.9|105248.9|105198.9|105250.3|105200.3|105245.9|105195.9|53
1724867830000|2024-08-28 17:57:10|105248|105198|105257.2|105207.2|105257.6|105207.6|105246.1|105196.1|45
1724867840000|2024-08-28 17:57:20|105257|105207|105262.5|105212.5|105264.4|105214.4|105256.3|105206.3|46
1724867850000|2024-08-28 17:57:30|105264.5|105214.5|105274.7|105224.7|105275.3|105225.3|105264.5|105214.5|48
1724867860000|2024-08-28 17:57:40|105274.9|105224.9|105278.5|105228.5|105280.3|105230.3|105274.5|105224.5|48
1724867870000|2024-08-28 17:57:50|105279|105229|105285.6|105235.6|105286.5|105236.5|105278.4|105228.4|30
1724867880000|2024-08-28 17:58:00|105285.8|105235.8|105287.2|105237.2|105291|105241|105285|105235|32
1724867890000|2024-08-28 17:58:10|105287.3|105237.3|105288.6|105238.6|105290.2|105240.2|105284.4|105234.4|32
1724867900000|2024-08-28 17:58:20|105288.9|105238.9|105278.4|105228.4|105289.5|105239.5|105278.4|105228.4|19
1724867910000|2024-08-28 17:58:30|105276.8|105226.8|105274.8|105224.8|105276.8|105226.8|105273.3|105223.3|26
1724867920000|2024-08-28 17:58:40|105274.7|105224.7|105272.5|105222.5|105279.4|105229.4|105272.5|105222.5|26
1724867930000|2024-08-28 17:58:50|105272.3|105222.3|105275.7|105225.7|105277.3|105227.3|105271.4|105221.4|26
1724867940000|2024-08-28 17:59:00|105275.2|105225.2|105270.8|105220.8|105275.2|105225.2|105270.2|105220.2|21
1724867950000|2024-08-28 17:59:10|105270.9|105220.9|105261.7|105211.7|105272.1|105222.1|105261.7|105211.7|24
1724867960000|2024-08-28 17:59:20|105262.1|105212.1|105245.2|105195.2|105262.1|105212.1|105244.7|105194.7|47
1724867970000|2024-08-28 17:59:30|105245.8|105195.8|105251.6|105201.6|105252.3|105202.3|105245.7|105195.7|41
1724867980000|2024-08-28 17:59:40|105252.4|105202.4|105256.7|105206.7|105260.2|105210.2|105252.1|105202.1|37
1724867990000|2024-08-28 17:59:50|105256.8|105206.8|105249.2|105199.2|105259.3|105209.3|105245.3|105195.3|40
1724868000000|2024-08-28 18:00:00|105249.3|105199.3|105246.1|105196.1|105249.3|105199.3|105245|105195|18
1724868010000|2024-08-28 18:00:10|105246.5|105196.5|105258.6|105208.6|105258.6|105208.6|105245.8|105195.8|29
1724868020000|2024-08-28 18:00:20|105259.2|105209.2|105261.3|105211.3|105261.3|105211.3|105258.2|105208.2|6
1724868030000|2024-08-28 18:00:30|105261.4|105211.4|105262.5|105212.5|105263|105213|105260.7|105210.7|16
1724868040000|2024-08-28 18:00:40|105262.9|105212.9|105264.6|105214.6|105264.9|105214.9|105262.9|105212.9|21
1724868050000|2024-08-28 18:00:50|105264.7|105214.7|105265|105215|105265|105215|105264.7|105214.7|3
1724868060000|2024-08-28 18:01:00|105266.5|105216.5|105257.1|105207.1|105266.5|105216.5|105257.1|105207.1|26
1724868070000|2024-08-28 18:01:10|105256.8|105206.8|105257.1|105207.1|105258.4|105208.4|105255.3|105205.3|22
1724868080000|2024-08-28 18:01:20|105257.6|105207.6|105259.9|105209.9|105260|105210|105256.7|105206.7|14
1724868090000|2024-08-28 18:01:30|105259.6|105209.6|105260.2|105210.2|105261.1|105211.1|105258.6|105208.6|26
1724868100000|2024-08-28 18:01:40|105260.6|105210.6|105258.5|105208.5|105260.6|105210.6|105256.7|105206.7|21
1724868110000|2024-08-28 18:01:50|105258.4|105208.4|105250.2|105200.2|105258.8|105208.8|105249.8|105199.8|21
1724868120000|2024-08-28 18:02:00|105249.9|105199.9|105249.4|105199.4|105249.9|105199.9|105248.2|105198.2|8
1724868130000|2024-08-28 18:02:10|105249.6|105199.6|105247|105197|105249.8|105199.8|105246.5|105196.5|13
1724868140000|2024-08-28 18:02:20|105247.5|105197.5|105251.4|105201.4|105251.4|105201.4|105246.8|105196.8|22
1724868150000|2024-08-28 18:02:30|105250.8|105200.8|105249.5|105199.5|105251.7|105201.7|105248.5|105198.5|11
1724868160000|2024-08-28 18:02:40|105248.8|105198.8|105250.7|105200.7|105250.7|105200.7|105248.6|105198.6|13
1724868170000|2024-08-28 18:02:50|105250.1|105200.1|105251.9|105201.9|105254.5|105204.5|105250|105200|23
1724868180000|2024-08-28 18:03:00|105252.3|105202.3|105252.6|105202.6|105252.6|105202.6|105245.3|105195.3|28
1724868190000|2024-08-28 18:03:10|105252.3|105202.3|105249.5|105199.5|105252.7|105202.7|105249.1|105199.1|27
1724868200000|2024-08-28 18:03:20|105249.7|105199.7|105247.9|105197.9|105250.3|105200.3|105247.3|105197.3|16
1724868210000|2024-08-28 18:03:30|105247.3|105197.3|105249.1|105199.1|105249.1|105199.1|105246.6|105196.6|10
1724868220000|2024-08-28 18:03:40|105249.3|105199.3|105250.6|105200.6|105250.8|105200.8|105248.3|105198.3|17
1724868230000|2024-08-28 18:03:50|105250.5|105200.5|105246.2|105196.2|105250.5|105200.5|105246.2|105196.2|12
1724868240000|2024-08-28 18:04:00|105246.9|105196.9|105245.4|105195.4|105246.9|105196.9|105243.3|105193.3|15
1724868250000|2024-08-28 18:04:10|105246.8|105196.8|105246.1|105196.1|105246.8|105196.8|105245.4|105195.4|11
1724868260000|2024-08-28 18:04:20|105245.7|105195.7|105241.8|105191.8|105246.5|105196.5|105240.3|105190.3|18
1724868270000|2024-08-28 18:04:30|105241.4|105191.4|105231.3|105181.3|105241.7|105191.7|105231.1|105181.1|18
1724868280000|2024-08-28 18:04:40|105231.4|105181.4|105231.2|105181.2|105233.2|105183.2|105230.8|105180.8|15
1724868290000|2024-08-28 18:04:50|105231.1|105181.1|105231|105181|105231.9|105181.9|105230.3|105180.3|11
1724868300000|2024-08-28 18:05:00|105231.1|105181.1|105235.9|105185.9|105236.7|105186.7|105231.1|105181.1|15
1724868310000|2024-08-28 18:05:10|105235.5|105185.5|105232.8|105182.8|105235.5|105185.5|105231.1|105181.1|22
1724868320000|2024-08-28 18:05:20|105233|105183|105234.9|105184.9|105236.1|105186.1|105233|105183|14
1724868330000|2024-08-28 18:05:30|105233.9|105183.9|105230.7|105180.7|105235.1|105185.1|105230.7|105180.7|19
1724868340000|2024-08-28 18:05:40|105230.6|105180.6|105231.1|105181.1|105231.4|105181.4|105230.4|105180.4|6
1724868350000|2024-08-28 18:05:50|105231.7|105181.7|105218.8|105168.8|105231.7|105181.7|105217.6|105167.6|25
1724868360000|2024-08-28 18:06:00|105219.1|105169.1|105218.4|105168.4|105222.6|105172.6|105217.8|105167.8|33
1724868370000|2024-08-28 18:06:10|105220.2|105170.2|105217.4|105167.4|105220.2|105170.2|105217.4|105167.4|19
1724868380000|2024-08-28 18:06:20|105217.3|105167.3|105222|105172|105226.6|105176.6|105217.3|105167.3|35
1724868390000|2024-08-28 18:06:30|105221.8|105171.8|105219.1|105169.1|105221.8|105171.8|105218.5|105168.5|15
1724868400000|2024-08-28 18:06:40|105218.3|105168.3|105217.9|105167.9|105219.8|105169.8|105217.9|105167.9|11
1724868410000|2024-08-28 18:06:50|105217.5|105167.5|105218.8|105168.8|105218.9|105168.9|105217.5|105167.5|10
1724868420000|2024-08-28 18:07:00|105218.7|105168.7|105223.8|105173.8|105224.7|105174.7|105218.7|105168.7|14
1724868430000|2024-08-28 18:07:10|105224|105174|105222.7|105172.7|105224.2|105174.2|105222.7|105172.7|4
1724868440000|2024-08-28 18:07:20|105223.4|105173.4|105231.3|105181.3|105231.3|105181.3|105222.1|105172.1|16
1724868450000|2024-08-28 18:07:30|105230.9|105180.9|105230.7|105180.7|105233.1|105183.1|105225.1|105175.1|40
1724868460000|2024-08-28 18:07:40|105227.7|105177.7|105228.8|105178.8|105229.2|105179.2|105227.7|105177.7|18
1724868470000|2024-08-28 18:07:50|105229.5|105179.5|105232.7|105182.7|105233.8|105183.8|105228.9|105178.9|23
1724868480000|2024-08-28 18:08:00|105233|105183|105234.5|105184.5|105236.3|105186.3|105233|105183|18
1724868490000|2024-08-28 18:08:10|105234.4|105184.4|105227.6|105177.6|105234.7|105184.7|105227.6|105177.6|16
1724868500000|2024-08-28 18:08:20|105227.3|105177.3|105223.4|105173.4|105227.3|105177.3|105220.8|105170.8|20
1724868510000|2024-08-28 18:08:30|105223.8|105173.8|105227.7|105177.7|105227.9|105177.9|105223.8|105173.8|17
1724868520000|2024-08-28 18:08:40|105228|105178|105224|105174|105228|105178|105223.5|105173.5|10
1724868530000|2024-08-28 18:08:50|105223.7|105173.7|105221.4|105171.4|105223.7|105173.7|105221.2|105171.2|10
1724868540000|2024-08-28 18:09:00|105221.3|105171.3|105219.8|105169.8|105221.9|105171.9|105217.4|105167.4|16
1724868550000|2024-08-28 18:09:10|105220.4|105170.4|105222.7|105172.7|105223.5|105173.5|105220.4|105170.4|9
1724868560000|2024-08-28 18:09:20|105222.3|105172.3|105218|105168|105222.3|105172.3|105218|105168|9
1724868570000|2024-08-28 18:09:30|105217.6|105167.6|105217.9|105167.9|105218.5|105168.5|105215.5|105165.5|13
1724868580000|2024-08-28 18:09:40|105217.5|105167.5|105221|105171|105221|105171|105216.5|105166.5|15
1724868590000|2024-08-28 18:09:50|105222.3|105172.3|105219.3|105169.3|105223.3|105173.3|105217.8|105167.8|17
1724868600000|2024-08-28 18:10:00|105219.7|105169.7|105216|105166|105220.8|105170.8|105215.2|105165.2|16
1724868610000|2024-08-28 18:10:10|105216.2|105166.2|105212.6|105162.6|105216.6|105166.6|105212.3|105162.3|22
1724868620000|2024-08-28 18:10:20|105213|105163|105209.5|105159.5|105213.1|105163.1|105208.9|105158.9|14
1724868630000|2024-08-28 18:10:30|105209.8|105159.8|105211.2|105161.2|105211.7|105161.7|105209.8|105159.8|12
1724868640000|2024-08-28 18:10:40|105211.6|105161.6|105213|105163|105214.1|105164.1|105211.6|105161.6|13
1724868650000|2024-08-28 18:10:50|105213.3|105163.3|105213.4|105163.4|105213.5|105163.5|105213.1|105163.1|5
1724868660000|2024-08-28 18:11:00|105213.1|105163.1|105213|105163|105213.1|105163.1|105212.9|105162.9|3
1724868670000|2024-08-28 18:11:10|105212.7|105162.7|105209.2|105159.2|105212.7|105162.7|105207.4|105157.4|10
1724868680000|2024-08-28 18:11:20|105209.4|105159.4|105210.4|105160.4|105210.4|105160.4|105209.4|105159.4|4
1724868690000|2024-08-28 18:11:30|105210.1|105160.1|105211.5|105161.5|105211.6|105161.6|105210.1|105160.1|10
1724868700000|2024-08-28 18:11:40|105211.6|105161.6|105211.9|105161.9|105211.9|105161.9|105211.6|105161.6|2
1724868710000|2024-08-28 18:11:50|105211.6|105161.6|105211.8|105161.8|105211.9|105161.9|105211.6|105161.6|3
1724868720000|2024-08-28 18:12:00|105212.2|105162.2|105210.7|105160.7|105214.6|105164.6|105210.7|105160.7|10
1724868730000|2024-08-28 18:12:10|105210.5|105160.5|105210.1|105160.1|105210.5|105160.5|105209|105159|9
1724868740000|2024-08-28 18:12:20|105209.6|105159.6|105208.3|105158.3|105209.6|105159.6|105208.2|105158.2|11
1724868750000|2024-08-28 18:12:30|105208.2|105158.2|105202.1|105152.1|105208.3|105158.3|105200.9|105150.9|17
1724868760000|2024-08-28 18:12:40|105202.2|105152.2|105208.2|105158.2|105208.3|105158.3|105202.2|105152.2|16
1724868770000|2024-08-28 18:12:50|105207.5|105157.5|105213.5|105163.5|105213.8|105163.8|105207.5|105157.5|24
1724868780000|2024-08-28 18:13:00|105213.8|105163.8|105214.7|105164.7|105215.6|105165.6|105213.8|105163.8|10
1724868790000|2024-08-28 18:13:10|105215|105165|105219.8|105169.8|105219.8|105169.8|105215|105165|9
1724868800000|2024-08-28 18:13:20|105220.1|105170.1|105219.7|105169.7|105220.3|105170.3|105219.7|105169.7|5
1724868810000|2024-08-28 18:13:30|105219.3|105169.3|105218.4|105168.4|105219.3|105169.3|105217.7|105167.7|15
1724868820000|2024-08-28 18:13:40|105218.7|105168.7|105222.4|105172.4|105222.4|105172.4|105218.7|105168.7|10
1724868830000|2024-08-28 18:13:50|105222|105172|105218.8|105168.8|105222|105172|105218.8|105168.8|13
1724868840000|2024-08-28 18:14:00|105218.5|105168.5|105220.1|105170.1|105220.1|105170.1|105217.1|105167.1|16
1724868850000|2024-08-28 18:14:10|105220.4|105170.4|105219.5|105169.5|105220.4|105170.4|105219|105169|9
1724868860000|2024-08-28 18:14:20|105219.6|105169.6|105219.1|105169.1|105219.6|105169.6|105218|105168|7
1724868870000|2024-08-28 18:14:30|105219|105169|105219.1|105169.1|105219.1|105169.1|105218.9|105168.9|3
1724868880000|2024-08-28 18:14:40|105219.2|105169.2|105221.2|105171.2|105221.2|105171.2|105219.2|105169.2|5
1724868890000|2024-08-28 18:14:50|105221.4|105171.4|105219.3|105169.3|105221.4|105171.4|105215.2|105165.2|25
1724868900000|2024-08-28 18:15:00|105218.9|105168.9|105217.7|105167.7|105218.9|105168.9|105215|105165|18
1724868910000|2024-08-28 18:15:10|105217.8|105167.8|105217.8|105167.8|105217.9|105167.9|105217.8|105167.8|3
1724868920000|2024-08-28 18:15:20|105217.7|105167.7|105216.5|105166.5|105217.7|105167.7|105216.4|105166.4|6
1724868930000|2024-08-28 18:15:30|105217.1|105167.1|105216|105166|105218|105168|105216|105166|9
1724868940000|2024-08-28 18:15:40|105215.4|105165.4|105210.8|105160.8|105215.4|105165.4|105210.8|105160.8|11
1724868950000|2024-08-28 18:15:50|105210.7|105160.7|105208.8|105158.8|105210.7|105160.7|105206.3|105156.3|17
1724868960000|2024-08-28 18:16:00|105209.4|105159.4|105211.1|105161.1|105211.1|105161.1|105208.8|105158.8|11
1724868970000|2024-08-28 18:16:10|105211.4|105161.4|105208.9|105158.9|105213.5|105163.5|105208.9|105158.9|16
1724868980000|2024-08-28 18:16:20|105209.3|105159.3|105210.4|105160.4|105212.6|105162.6|105209.3|105159.3|21
1724868990000|2024-08-28 18:16:30|105210.3|105160.3|105206.4|105156.4|105210.3|105160.3|105205.5|105155.5|9
1724869000000|2024-08-28 18:16:40|105206.1|105156.1|105206.1|105156.1|105206.1|105156.1|105205.9|105155.9|9
1724869010000|2024-08-28 18:16:50|105206|105156|105204.5|105154.5|105206|105156|105204.3|105154.3|7
1724869020000|2024-08-28 18:17:00|105205.1|105155.1|105204.1|105154.1|105205.1|105155.1|105203.5|105153.5|15
1724869030000|2024-08-28 18:17:10|105204.2|105154.2|105206.8|105156.8|105206.8|105156.8|105204.2|105154.2|5
1724869040000|2024-08-28 18:17:20|105207|105157|105207.5|105157.5|105207.6|105157.6|105207|105157|4
1724869050000|2024-08-28 18:17:30|105207.4|105157.4|105207.6|105157.6|105207.6|105157.6|105207.4|105157.4|3
1724869060000|2024-08-28 18:17:40|105207.9|105157.9|105207.8|105157.8|105207.9|105157.9|105207.8|105157.8|2
1724869070000|2024-08-28 18:17:50|105207.9|105157.9|105208.5|105158.5|105210.8|105160.8|105206.4|105156.4|23
1724869080000|2024-08-28 18:18:00|105208.4|105158.4|105208.5|105158.5|105208.6|105158.6|105207.7|105157.7|10
1724869090000|2024-08-28 18:18:10|105208.2|105158.2|105206.5|105156.5|105208.2|105158.2|105206.5|105156.5|7
1724869100000|2024-08-28 18:18:20|105206.4|105156.4|105203.8|105153.8|105206.6|105156.6|105203.8|105153.8|9
1724869110000|2024-08-28 18:18:30|105204.1|105154.1|105205.6|105155.6|105205.6|105155.6|105204.1|105154.1|4
1724869120000|2024-08-28 18:18:40|105205.3|105155.3|105205.3|105155.3|105205.3|105155.3|105205.3|105155.3|1
1724869130000|2024-08-28 18:18:50|105205.7|105155.7|105205.1|105155.1|105205.9|105155.9|105205.1|105155.1|4
1724869140000|2024-08-28 18:19:00|105205|105155|105205.5|105155.5|105205.5|105155.5|105204.8|105154.8|6
1724869150000|2024-08-28 18:19:10|105205.6|105155.6|105208|105158|105209.4|105159.4|105205.6|105155.6|13
1724869160000|2024-08-28 18:19:20|105209.1|105159.1|105213.3|105163.3|105213.3|105163.3|105209.1|105159.1|6
1724869170000|2024-08-28 18:19:30|105213.6|105163.6|105214.6|105164.6|105214.9|105164.9|105213.6|105163.6|10
1724869180000|2024-08-28 18:19:40|105214.7|105164.7|105213.6|105163.6|105214.7|105164.7|105212.8|105162.8|11
1724869190000|2024-08-28 18:19:50|105213.8|105163.8|105213.8|105163.8|105213.8|105163.8|105213.8|105163.8|1
1724869200000|2024-08-28 18:20:00|105214.1|105164.1|105214|105164|105214.7|105164.7|105213.7|105163.7|7
1724869210000|2024-08-28 18:20:10|105213.7|105163.7|105215.4|105165.4|105216.1|105166.1|105212.9|105162.9|12
1724869230000|2024-08-28 18:20:30|105215.5|105165.5|105220.4|105170.4|105220.4|105170.4|105215.5|105165.5|11
1724869240000|2024-08-28 18:20:40|105221|105171|105227.4|105177.4|105227.4|105177.4|105220.9|105170.9|12
1724869250000|2024-08-28 18:20:50|105227.1|105177.1|105224.9|105174.9|105227.1|105177.1|105224.7|105174.7|9
1724869260000|2024-08-28 18:21:00|105224|105174|105215.7|105165.7|105224|105174|105215.7|105165.7|9
1724869270000|2024-08-28 18:21:10|105215.2|105165.2|105214.8|105164.8|105215.2|105165.2|105214.5|105164.5|3
1724869280000|2024-08-28 18:21:20|105214.7|105164.7|105214.6|105164.6|105214.7|105164.7|105214.6|105164.6|2
1724869290000|2024-08-28 18:21:30|105213.8|105163.8|105199.9|105149.9|105213.8|105163.8|105199.4|105149.4|20
1724869300000|2024-08-28 18:21:40|105199.4|105149.4|105198.9|105148.9|105199.4|105149.4|105198.8|105148.8|8
1724869310000|2024-08-28 18:21:50|105199|105149|105201.9|105151.9|105201.9|105151.9|105198.9|105148.9|10
1724869320000|2024-08-28 18:22:00|105201.5|105151.5|105202.8|105152.8|105203.7|105153.7|105201.5|105151.5|21
1724869330000|2024-08-28 18:22:10|105202.7|105152.7|105201.2|105151.2|105203.7|105153.7|105201.2|105151.2|11
1724869340000|2024-08-28 18:22:20|105200.7|105150.7|105199.2|105149.2|105203.3|105153.3|105198|105148|27
1724869350000|2024-08-28 18:22:30|105199.4|105149.4|105199.7|105149.7|105200.4|105150.4|105196.9|105146.9|18
1724869360000|2024-08-28 18:22:40|105198.6|105148.6|105195.4|105145.4|105199.5|105149.5|105193.6|105143.6|16
1724869370000|2024-08-28 18:22:50|105197.9|105147.9|105197.2|105147.2|105197.9|105147.9|105197.2|105147.2|4
1724869380000|2024-08-28 18:23:00|105197|105147|105197.8|105147.8|105197.8|105147.8|105197|105147|4
1724869390000|2024-08-28 18:23:10|105197.6|105147.6|105197.2|105147.2|105197.6|105147.6|105197.2|105147.2|3
1724869400000|2024-08-28 18:23:20|105197.1|105147.1|105196.6|105146.6|105197.1|105147.1|105196.6|105146.6|4
1724869410000|2024-08-28 18:23:30|105196.5|105146.5|105196|105146|105196.5|105146.5|105195.6|105145.6|5
1724869420000|2024-08-28 18:23:40|105196.4|105146.4|105198.8|105148.8|105199.7|105149.7|105196.4|105146.4|11
1724869430000|2024-08-28 18:23:50|105198.2|105148.2|105195.9|105145.9|105198.8|105148.8|105191|105141|22
1724869440000|2024-08-28 18:24:00|105195.6|105145.6|105196.5|105146.5|105196.6|105146.6|105194.8|105144.8|11
1724869450000|2024-08-28 18:24:10|105196.4|105146.4|105196.1|105146.1|105196.4|105146.4|105195.9|105145.9|5
1724869460000|2024-08-28 18:24:20|105195.9|105145.9|105197.6|105147.6|105197.6|105147.6|105195.9|105145.9|9
1724869470000|2024-08-28 18:24:30|105198|105148|105200.4|105150.4|105200.9|105150.9|105198|105148|14
1724869480000|2024-08-28 18:24:40|105199.7|105149.7|105196.5|105146.5|105199.8|105149.8|105196.5|105146.5|11
1724869490000|2024-08-28 18:24:50|105197.1|105147.1|105198.2|105148.2|105198.2|105148.2|105196.5|105146.5|9
1724869500000|2024-08-28 18:25:00|105198|105148|105196.3|105146.3|105198|105148|105194.9|105144.9|18
1724869510000|2024-08-28 18:25:10|105195.7|105145.7|105194.7|105144.7|105196.4|105146.4|105192.9|105142.9|14
1724869520000|2024-08-28 18:25:20|105195.3|105145.3|105196.6|105146.6|105197.1|105147.1|105194.9|105144.9|17
1724869530000|2024-08-28 18:25:30|105196.8|105146.8|105196.9|105146.9|105197|105147|105196.8|105146.8|3
1724869540000|2024-08-28 18:25:40|105196.4|105146.4|105194.7|105144.7|105197.3|105147.3|105193.7|105143.7|24
1724869550000|2024-08-28 18:25:50|105194.2|105144.2|105196.5|105146.5|105196.5|105146.5|105194.2|105144.2|19
1724869560000|2024-08-28 18:26:00|105196.8|105146.8|105199.2|105149.2|105199.2|105149.2|105196.8|105146.8|9
1724869570000|2024-08-28 18:26:10|105199.3|105149.3|105195.3|105145.3|105199.3|105149.3|105195.3|105145.3|13
1724869580000|2024-08-28 18:26:20|105195.4|105145.4|105196.5|105146.5|105196.9|105146.9|105195.4|105145.4|9
1724869590000|2024-08-28 18:26:30|105196.9|105146.9|105187.2|105137.2|105196.9|105146.9|105186.2|105136.2|21
1724869600000|2024-08-28 18:26:40|105187.6|105137.6|105190.2|105140.2|105190.2|105140.2|105187.5|105137.5|11
1724869610000|2024-08-28 18:26:50|105189.6|105139.6|105188.2|105138.2|105189.6|105139.6|105187.3|105137.3|10
1724869620000|2024-08-28 18:27:00|105188.6|105138.6|105191.1|105141.1|105191.1|105141.1|105188.6|105138.6|9
1724869630000|2024-08-28 18:27:10|105191.4|105141.4|105192.9|105142.9|105192.9|105142.9|105191.4|105141.4|6
1724869640000|2024-08-28 18:27:20|105192.8|105142.8|105199.4|105149.4|105199.4|105149.4|105192.8|105142.8|14
1724869650000|2024-08-28 18:27:30|105199.7|105149.7|105200.4|105150.4|105200.6|105150.6|105199.7|105149.7|8
1724869660000|2024-08-28 18:27:40|105200.6|105150.6|105201.1|105151.1|105201.1|105151.1|105200.6|105150.6|3
1724869670000|2024-08-28 18:27:50|105201.4|105151.4|105201.8|105151.8|105201.8|105151.8|105201.3|105151.3|4
1724869680000|2024-08-28 18:28:00|105202.3|105152.3|105204|105154|105204.2|105154.2|105202.3|105152.3|14
1724869690000|2024-08-28 18:28:10|105204.1|105154.1|105202.7|105152.7|105204.4|105154.4|105201.7|105151.7|11
1724869700000|2024-08-28 18:28:20|105202.4|105152.4|105201.8|105151.8|105202.4|105152.4|105200.6|105150.6|11
1724869710000|2024-08-28 18:28:30|105201.7|105151.7|105201.6|105151.6|105201.7|105151.7|105201.6|105151.6|2
1724869720000|2024-08-28 18:28:40|105201.4|105151.4|105201.5|105151.5|105202|105152|105201.4|105151.4|4
1724869730000|2024-08-28 18:28:50|105201.4|105151.4|105206.1|105156.1|105206.1|105156.1|105201.4|105151.4|9
1724869740000|2024-08-28 18:29:00|105206.4|105156.4|105205.5|105155.5|105207.6|105157.6|105203.5|105153.5|18
1724869750000|2024-08-28 18:29:10|105205|105155|105200.3|105150.3|105205|105155|105200.3|105150.3|9
1724869760000|2024-08-28 18:29:20|105200.6|105150.6|105199.2|105149.2|105200.6|105150.6|105199.2|105149.2|6
1724869770000|2024-08-28 18:29:30|105198.9|105148.9|105197.8|105147.8|105198.9|105148.9|105197.5|105147.5|5
1724869780000|2024-08-28 18:29:40|105198.2|105148.2|105198.1|105148.1|105198.2|105148.2|105198.1|105148.1|2
1724869790000|2024-08-28 18:29:50|105197.8|105147.8|105199|105149|105199.3|105149.3|105196.8|105146.8|14
1724869800000|2024-08-28 18:30:00|105199.8|105149.8|105199.8|105149.8|105200.1|105150.1|105199.7|105149.7|5
1724869810000|2024-08-28 18:30:10|105199.9|105149.9|105199.9|105149.9|105199.9|105149.9|105199.9|105149.9|1
1724869820000|2024-08-28 18:30:20|105199.6|105149.6|105196.9|105146.9|105199.6|105149.6|105196.9|105146.9|10
1724869830000|2024-08-28 18:30:30|105197.2|105147.2|105197.6|105147.6|105197.7|105147.7|105197.2|105147.2|5
1724869840000|2024-08-28 18:30:40|105197.7|105147.7|105202.1|105152.1|105202.1|105152.1|105197.7|105147.7|11
1724869850000|2024-08-28 18:30:50|105202.4|105152.4|105206.6|105156.6|105207.2|105157.2|105201.9|105151.9|14
1724869860000|2024-08-28 18:31:00|105207.2|105157.2|105206.9|105156.9|105207.2|105157.2|105205.5|105155.5|6
1724869870000|2024-08-28 18:31:10|105209.2|105159.2|105214.1|105164.1|105214.1|105164.1|105209.2|105159.2|15
1724869880000|2024-08-28 18:31:20|105214.2|105164.2|105216.5|105166.5|105217.5|105167.5|105214.2|105164.2|13
1724869890000|2024-08-28 18:31:30|105216.3|105166.3|105218|105168|105218.6|105168.6|105215|105165|20
1724869900000|2024-08-28 18:31:40|105218.1|105168.1|105213.9|105163.9|105218.1|105168.1|105213.9|105163.9|16
1724869910000|2024-08-28 18:31:50|105214.3|105164.3|105214.2|105164.2|105214.4|105164.4|105214.2|105164.2|3
1724869920000|2024-08-28 18:32:00|105213.9|105163.9|105213.4|105163.4|105214.6|105164.6|105213.4|105163.4|7
1724869930000|2024-08-28 18:32:10|105213|105163|105213|105163|105213|105163|105213|105163|1
1724869940000|2024-08-28 18:32:20|105212.5|105162.5|105212.7|105162.7|105212.8|105162.8|105212.5|105162.5|4
1724869950000|2024-08-28 18:32:30|105213.2|105163.2|105205|105155|105214.6|105164.6|105204.3|105154.3|18
1724869960000|2024-08-28 18:32:40|105205.2|105155.2|105204.8|105154.8|105205.3|105155.3|105204.8|105154.8|5
1724869970000|2024-08-28 18:32:50|105205.1|105155.1|105207.4|105157.4|105208|105158|105203.1|105153.1|18
1724869980000|2024-08-28 18:33:00|105207.3|105157.3|105205.1|105155.1|105207.3|105157.3|105205.1|105155.1|6
1724869990000|2024-08-28 18:33:10|105204.1|105154.1|105205.3|105155.3|105205.3|105155.3|105203.7|105153.7|9
1724870000000|2024-08-28 18:33:20|105205.2|105155.2|105203.8|105153.8|105205.2|105155.2|105202.9|105152.9|7
1724870010000|2024-08-28 18:33:30|105203.7|105153.7|105203.1|105153.1|105204.1|105154.1|105201.9|105151.9|11
1724870020000|2024-08-28 18:33:40|105203|105153|105202.4|105152.4|105203.5|105153.5|105202.4|105152.4|5
1724870030000|2024-08-28 18:33:50|105202.3|105152.3|105202.9|105152.9|105202.9|105152.9|105202.3|105152.3|8
1724870040000|2024-08-28 18:34:00|105203|105153|105205|105155|105205|105155|105203|105153|4
1724870050000|2024-08-28 18:34:10|105204.9|105154.9|105204|105154|105205.1|105155.1|105203.6|105153.6|8
1724870060000|2024-08-28 18:34:20|105204.1|105154.1|105206|105156|105206|105156|105204|105154|8
1724870070000|2024-08-28 18:34:30|105206.1|105156.1|105206.5|105156.5|105206.5|105156.5|105206.1|105156.1|3
1724870080000|2024-08-28 18:34:40|105207.8|105157.8|105206.6|105156.6|105207.8|105157.8|105206.3|105156.3|6
1724870090000|2024-08-28 18:34:50|105206.5|105156.5|105207.4|105157.4|105207.5|105157.5|105206.5|105156.5|7
1724870100000|2024-08-28 18:35:00|105207.7|105157.7|105208|105158|105208.4|105158.4|105207.5|105157.5|5
1724870110000|2024-08-28 18:35:10|105207.6|105157.6|105209.6|105159.6|105209.9|105159.9|105205.5|105155.5|16
1724870120000|2024-08-28 18:35:20|105211|105161|105212.8|105162.8|105213.3|105163.3|105210.3|105160.3|8
1724870130000|2024-08-28 18:35:30|105212.7|105162.7|105212.8|105162.8|105212.8|105162.8|105212.7|105162.7|2
1724870140000|2024-08-28 18:35:40|105213.2|105163.2|105210|105160|105213.2|105163.2|105209.6|105159.6|7
1724870150000|2024-08-28 18:35:50|105209.9|105159.9|105213.2|105163.2|105215.5|105165.5|105209.9|105159.9|20
1724870160000|2024-08-28 18:36:00|105213.1|105163.1|105211.9|105161.9|105213.1|105163.1|105210.7|105160.7|12
1724870170000|2024-08-28 18:36:10|105212.2|105162.2|105213.1|105163.1|105213.1|105163.1|105211.9|105161.9|9
1724870180000|2024-08-28 18:36:20|105212.5|105162.5|105212.9|105162.9|105213.6|105163.6|105211.5|105161.5|11
1724870190000|2024-08-28 18:36:30|105212.3|105162.3|105207.8|105157.8|105212.3|105162.3|105207.4|105157.4|17
1724870200000|2024-08-28 18:36:40|105207.5|105157.5|105203.5|105153.5|105207.5|105157.5|105203.2|105153.2|10
1724870210000|2024-08-28 18:36:50|105203.4|105153.4|105203.8|105153.8|105203.8|105153.8|105202.7|105152.7|5
1724870220000|2024-08-28 18:37:00|105204.4|105154.4|105207.8|105157.8|105207.8|105157.8|105204.4|105154.4|13
1724870230000|2024-08-28 18:37:10|105208|105158|105213.9|105163.9|105214.5|105164.5|105208|105158|16
1724870240000|2024-08-28 18:37:20|105214.2|105164.2|105217.5|105167.5|105217.5|105167.5|105214.2|105164.2|22
1724870250000|2024-08-28 18:37:30|105216.8|105166.8|105214.8|105164.8|105216.8|105166.8|105213.8|105163.8|19
1724870260000|2024-08-28 18:37:40|105215|105165|105214.4|105164.4|105215|105165|105214.4|105164.4|3
1724870270000|2024-08-28 18:37:50|105214.1|105164.1|105216.4|105166.4|105216.8|105166.8|105214.1|105164.1|8
1724870280000|2024-08-28 18:38:00|105216.8|105166.8|105216.3|105166.3|105216.9|105166.9|105215.7|105165.7|6
1724870290000|2024-08-28 18:38:10|105216.2|105166.2|105216.2|105166.2|105216.2|105166.2|105216.2|105166.2|1
1724870300000|2024-08-28 18:38:20|105215.9|105165.9|105214.7|105164.7|105215.9|105165.9|105214.2|105164.2|6
1724870310000|2024-08-28 18:38:30|105214.8|105164.8|105215.3|105165.3|105215.4|105165.4|105214.8|105164.8|9
1724870320000|2024-08-28 18:38:40|105215.1|105165.1|105215|105165|105215.1|105165.1|105213.5|105163.5|7
1724870330000|2024-08-28 18:38:50|105214.8|105164.8|105206.4|105156.4|105214.8|105164.8|105205.1|105155.1|15
1724870340000|2024-08-28 18:39:00|105206.8|105156.8|105208.2|105158.2|105208.2|105158.2|105206.8|105156.8|5
1724870350000|2024-08-28 18:39:10|105208.3|105158.3|105209.8|105159.8|105209.8|105159.8|105208.3|105158.3|7
1724870360000|2024-08-28 18:39:20|105209.9|105159.9|105205.9|105155.9|105210.8|105160.8|105205.9|105155.9|12
1724870370000|2024-08-28 18:39:30|105206.2|105156.2|105204.8|105154.8|105206.3|105156.3|105204.8|105154.8|16
1724870380000|2024-08-28 18:39:40|105204.6|105154.6|105203.2|105153.2|105204.8|105154.8|105203.2|105153.2|10
1724870390000|2024-08-28 18:39:50|105203.1|105153.1|105200.9|105150.9|105203.1|105153.1|105199.9|105149.9|8
1724870400000|2024-08-28 18:40:00|105201.2|105151.2|105200.4|105150.4|105202.1|105152.1|105199.7|105149.7|11
1724870410000|2024-08-28 18:40:10|105199.7|105149.7|105200.4|105150.4|105200.4|105150.4|105199.7|105149.7|4
1724870420000|2024-08-28 18:40:20|105200.5|105150.5|105200.4|105150.4|105200.6|105150.6|105200.4|105150.4|3
1724870430000|2024-08-28 18:40:30|105200.1|105150.1|105199.8|105149.8|105200.1|105150.1|105199.8|105149.8|3
1724870440000|2024-08-28 18:40:40|105200.1|105150.1|105196.4|105146.4|105200.6|105150.6|105195.1|105145.1|12
1724870450000|2024-08-28 18:40:50|105196.2|105146.2|105199|105149|105199|105149|105196.1|105146.1|10
1724870460000|2024-08-28 18:41:00|105198.7|105148.7|105198.3|105148.3|105199.6|105149.6|105195.8|105145.8|15
1724870470000|2024-08-28 18:41:10|105198.8|105148.8|105199.1|105149.1|105199.1|105149.1|105198.8|105148.8|2
1724870480000|2024-08-28 18:41:20|105199.2|105149.2|105199.6|105149.6|105202.6|105152.6|105199.2|105149.2|10
1724870490000|2024-08-28 18:41:30|105199.3|105149.3|105194.5|105144.5|105199.3|105149.3|105194.2|105144.2|21
1724870500000|2024-08-28 18:41:40|105195.4|105145.4|105191.1|105141.1|105197.5|105147.5|105191.1|105141.1|14
1724870510000|2024-08-28 18:41:50|105191.8|105141.8|105186.7|105136.7|105191.9|105141.9|105186.7|105136.7|11
1724870520000|2024-08-28 18:42:00|105186.4|105136.4|105187.7|105137.7|105187.7|105137.7|105186.4|105136.4|7
1724870530000|2024-08-28 18:42:10|105187.6|105137.6|105186.8|105136.8|105187.6|105137.6|105186.8|105136.8|5
1724870540000|2024-08-28 18:42:20|105187|105137|105187.1|105137.1|105187.3|105137.3|105187|105137|3
1724870550000|2024-08-28 18:42:30|105187.2|105137.2|105184.2|105134.2|105187.2|105137.2|105183.6|105133.6|13
1724870560000|2024-08-28 18:42:40|105184.5|105134.5|105187.2|105137.2|105188.5|105138.5|105184.5|105134.5|14
1724870570000|2024-08-28 18:42:50|105187.1|105137.1|105185.6|105135.6|105187.1|105137.1|105185.1|105135.1|6
1724870580000|2024-08-28 18:43:00|105186.2|105136.2|105190.3|105140.3|105192.2|105142.2|105186.2|105136.2|13
1724870590000|2024-08-28 18:43:10|105190|105140|105192.6|105142.6|105192.6|105142.6|105188.7|105138.7|14
1724870600000|2024-08-28 18:43:20|105192.7|105142.7|105193.6|105143.6|105193.6|105143.6|105192.7|105142.7|4
1724870610000|2024-08-28 18:43:30|105193.7|105143.7|105193.7|105143.7|105193.7|105143.7|105193.7|105143.7|1
1724870620000|2024-08-28 18:43:40|105194.1|105144.1|105200.5|105150.5|105200.5|105150.5|105194.1|105144.1|15
1724870630000|2024-08-28 18:43:50|105200.6|105150.6|105201.3|105151.3|105201.8|105151.8|105200.6|105150.6|7
1724870640000|2024-08-28 18:44:00|105201.6|105151.6|105205.6|105155.6|105205.6|105155.6|105201.6|105151.6|7
1724870650000|2024-08-28 18:44:10|105205.8|105155.8|105206.1|105156.1|105206.1|105156.1|105205.8|105155.8|4
1724870660000|2024-08-28 18:44:20|105206|105156|105205.5|105155.5|105206.1|105156.1|105205.5|105155.5|4
1724870670000|2024-08-28 18:44:30|105205.4|105155.4|105206.5|105156.5|105206.5|105156.5|105205.3|105155.3|7
1724870680000|2024-08-28 18:44:40|105206.6|105156.6|105207.5|105157.5|105207.5|105157.5|105206.6|105156.6|8
1724870690000|2024-08-28 18:44:50|105207.9|105157.9|105214.2|105164.2|105214.2|105164.2|105207.9|105157.9|10
1724870700000|2024-08-28 18:45:00|105214.8|105164.8|105215.9|105165.9|105215.9|105165.9|105214.8|105164.8|5
1724870710000|2024-08-28 18:45:10|105217.7|105167.7|105222.8|105172.8|105222.8|105172.8|105217.7|105167.7|23
1724870720000|2024-08-28 18:45:20|105222.5|105172.5|105222|105172|105223|105173|105221.2|105171.2|11
1724870730000|2024-08-28 18:45:30|105221.4|105171.4|105220.1|105170.1|105222.3|105172.3|105219.5|105169.5|15
1724870740000|2024-08-28 18:45:40|105220.2|105170.2|105218.5|105168.5|105220.3|105170.3|105216.5|105166.5|30
1724870750000|2024-08-28 18:45:50|105218.6|105168.6|105218.6|105168.6|105218.9|105168.9|105217.4|105167.4|11
1724870760000|2024-08-28 18:46:00|105218.2|105168.2|105219.1|105169.1|105219.1|105169.1|105217.9|105167.9|7
1724870770000|2024-08-28 18:46:10|105219.3|105169.3|105217.3|105167.3|105220|105170|105217|105167|9
1724870780000|2024-08-28 18:46:20|105217.2|105167.2|105217.6|105167.6|105217.7|105167.7|105216.4|105166.4|12
1724870790000|2024-08-28 18:46:30|105217.3|105167.3|105216.6|105166.6|105217.3|105167.3|105216|105166|9
1724870800000|2024-08-28 18:46:40|105216.5|105166.5|105215.9|105165.9|105216.5|105166.5|105215.9|105165.9|6
1724870810000|2024-08-28 18:46:50|105212.6|105162.6|105209.1|105159.1|105213|105163|105204.8|105154.8|25
1724870820000|2024-08-28 18:47:00|105208.8|105158.8|105208.8|105158.8|105208.8|105158.8|105208.5|105158.5|3
1724870830000|2024-08-28 18:47:10|105209.2|105159.2|105208.5|105158.5|105209.2|105159.2|105208.5|105158.5|4
1724870840000|2024-08-28 18:47:20|105208.8|105158.8|105212.8|105162.8|105212.8|105162.8|105208.8|105158.8|10
1724870850000|2024-08-28 18:47:30|105212.9|105162.9|105211.8|105161.8|105213.3|105163.3|105211|105161|12
1724870860000|2024-08-28 18:47:40|105211.2|105161.2|105207.9|105157.9|105211.3|105161.3|105207.1|105157.1|10
1724870870000|2024-08-28 18:47:50|105208.4|105158.4|105208.9|105158.9|105208.9|105158.9|105207.9|105157.9|7
1724870880000|2024-08-28 18:48:00|105209|105159|105206|105156|105209|105159|105205.7|105155.7|8
1724870890000|2024-08-28 18:48:10|105206.4|105156.4|105208|105158|105208|105158|105206.4|105156.4|8
1724870900000|2024-08-28 18:48:20|105208.1|105158.1|105202.7|105152.7|105208.1|105158.1|105202.6|105152.6|16
1724870910000|2024-08-28 18:48:30|105203.1|105153.1|105203.1|105153.1|105203.1|105153.1|105203.1|105153.1|1
1724870920000|2024-08-28 18:48:40|105203|105153|105201.6|105151.6|105203.7|105153.7|105201.6|105151.6|11
1724870930000|2024-08-28 18:48:50|105200.7|105150.7|105195.4|105145.4|105200.7|105150.7|105195|105145|18
1724870940000|2024-08-28 18:49:00|105194.9|105144.9|105206.5|105156.5|105206.5|105156.5|105194.9|105144.9|24
1724870950000|2024-08-28 18:49:10|105206.6|105156.6|105205|105155|105207.4|105157.4|105205|105155|8
1724870960000|2024-08-28 18:49:20|105204.9|105154.9|105205.4|105155.4|105205.4|105155.4|105204.9|105154.9|3
1724870970000|2024-08-28 18:49:30|105205|105155|105204.9|105154.9|105205|105155|105204.9|105154.9|2
1724870980000|2024-08-28 18:49:40|105205.1|105155.1|105204.9|105154.9|105205.6|105155.6|105204.3|105154.3|9
1724870990000|2024-08-28 18:49:50|105204.6|105154.6|105207.8|105157.8|105208.5|105158.5|105204.4|105154.4|9
1724871000000|2024-08-28 18:50:00|105208.1|105158.1|105203.3|105153.3|105208.1|105158.1|105203.3|105153.3|18
1724871010000|2024-08-28 18:50:10|105202.9|105152.9|105204.1|105154.1|105204.1|105154.1|105202.9|105152.9|5
1724871020000|2024-08-28 18:50:20|105204.2|105154.2|105204.1|105154.1|105204.2|105154.2|105204.1|105154.1|2
1724871030000|2024-08-28 18:50:30|105204.4|105154.4|105204.4|105154.4|105204.4|105154.4|105204.4|105154.4|1
1724871040000|2024-08-28 18:50:40|105204.6|105154.6|105202.4|105152.4|105204.9|105154.9|105202.4|105152.4|10
1724871050000|2024-08-28 18:50:50|105196.6|105146.6|105195.5|105145.5|105196.6|105146.6|105193.7|105143.7|12
1724871060000|2024-08-28 18:51:00|105195|105145|105188.2|105138.2|105195|105145|105187.6|105137.6|17
1724871070000|2024-08-28 18:51:10|105187.9|105137.9|105190.5|105140.5|105191.1|105141.1|105187.8|105137.8|14
1724871080000|2024-08-28 18:51:20|105191.1|105141.1|105189.1|105139.1|105192.2|105142.2|105189.1|105139.1|11
1724871090000|2024-08-28 18:51:30|105188.5|105138.5|105187.8|105137.8|105189.4|105139.4|105187.2|105137.2|14
1724871100000|2024-08-28 18:51:40|105188.1|105138.1|105186|105136|105188.1|105138.1|105186|105136|7
1724871110000|2024-08-28 18:51:50|105186.2|105136.2|105184.1|105134.1|105186.6|105136.6|105183.9|105133.9|10
1724871120000|2024-08-28 18:52:00|105184.4|105134.4|105177.5|105127.5|105184.4|105134.4|105175.1|105125.1|47
1724871130000|2024-08-28 18:52:10|105176.9|105126.9|105174.2|105124.2|105177.5|105127.5|105173.3|105123.3|36
1724871140000|2024-08-28 18:52:20|105174.9|105124.9|105176.4|105126.4|105177.5|105127.5|105174.9|105124.9|19
1724871150000|2024-08-28 18:52:30|105176.8|105126.8|105177.3|105127.3|105177.3|105127.3|105176.4|105126.4|7
1724871160000|2024-08-28 18:52:40|105177|105127|105175.7|105125.7|105177|105127|105175.3|105125.3|14
1724871170000|2024-08-28 18:52:50|105175.3|105125.3|105173.1|105123.1|105175.3|105125.3|105172.8|105122.8|8
1724871180000|2024-08-28 18:53:00|105173.3|105123.3|105174.8|105124.8|105176.6|105126.6|105173.3|105123.3|14
1724871190000|2024-08-28 18:53:10|105174.5|105124.5|105172.2|105122.2|105174.5|105124.5|105172.1|105122.1|14
1724871200000|2024-08-28 18:53:20|105172.5|105122.5|105171.2|105121.2|105172.5|105122.5|105170.9|105120.9|8
1724871210000|2024-08-28 18:53:30|105171.1|105121.1|105171.4|105121.4|105171.4|105121.4|105170.6|105120.6|7
1724871220000|2024-08-28 18:53:40|105171.1|105121.1|105167.7|105117.7|105171.1|105121.1|105167.3|105117.3|21
1724871230000|2024-08-28 18:53:50|105167.9|105117.9|105168.6|105118.6|105168.6|105118.6|105167.8|105117.8|7
1724871240000|2024-08-28 18:54:00|105168.3|105118.3|105168.3|105118.3|105169.3|105119.3|105168.2|105118.2|21
1724871250000|2024-08-28 18:54:10|105168.7|105118.7|105158.3|105108.3|105168.7|105118.7|105158|105108|31
1724871260000|2024-08-28 18:54:20|105158|105108|105156|105106|105158.7|105108.7|105156|105106|18
1724871270000|2024-08-28 18:54:30|105155.7|105105.7|105131.1|105081.1|105155.7|105105.7|105131.1|105081.1|10
1724871280000|2024-08-28 18:54:40|105131.5|105081.5|105121.7|105071.7|105131.5|105081.5|105119.3|105069.3|62
1724871290000|2024-08-28 18:54:50|105122.5|105072.5|105118.1|105068.1|105123.1|105073.1|105116.4|105066.4|32
1724871300000|2024-08-28 18:55:00|105117.3|105067.3|105118.9|105068.9|105118.9|105068.9|105115.5|105065.5|62
1724871310000|2024-08-28 18:55:10|105116.6|105066.6|105109.1|105059.1|105119.4|105069.4|105107.4|105057.4|54
1724871320000|2024-08-28 18:55:20|105109.3|105059.3|105103.4|105053.4|105109.3|105059.3|105101.3|105051.3|41
1724871330000|2024-08-28 18:55:30|105103.7|105053.7|105107.4|105057.4|105108.6|105058.6|105100.6|105050.6|56
1724871340000|2024-08-28 18:55:40|105107.3|105057.3|105103.8|105053.8|105107.5|105057.5|105101|105051|56
1724871350000|2024-08-28 18:55:50|105103.5|105053.5|105102.4|105052.4|105104.1|105054.1|105100.9|105050.9|41
1724871360000|2024-08-28 18:56:00|105101.9|105051.9|105096.9|105046.9|105104.3|105054.3|105095.7|105045.7|56
1724871370000|2024-08-28 18:56:10|105097.1|105047.1|105090.7|105040.7|105097.1|105047.1|105090|105040|49
1724871380000|2024-08-28 18:56:20|105090.8|105040.8|105095.2|105045.2|105096.5|105046.5|105090.6|105040.6|49
1724871390000|2024-08-28 18:56:30|105094.4|105044.4|105094.2|105044.2|105095.4|105045.4|105093.4|105043.4|30
1724871400000|2024-08-28 18:56:40|105094.1|105044.1|105091|105041|105094.1|105044.1|105089.5|105039.5|45
1724871410000|2024-08-28 18:56:50|105089.7|105039.7|105093|105043|105093.3|105043.3|105089.7|105039.7|39
1724871420000|2024-08-28 18:57:00|105092.2|105042.2|105088.9|105038.9|105092.7|105042.7|105087.4|105037.4|66
1724871430000|2024-08-28 18:57:10|105089.3|105039.3|105094|105044|105094|105044|105087.9|105037.9|47
1724871440000|2024-08-28 18:57:20|105093.7|105043.7|105094.5|105044.5|105095.1|105045.1|105092.3|105042.3|33
1724871450000|2024-08-28 18:57:30|105094.8|105044.8|105099.2|105049.2|105100.5|105050.5|105094.8|105044.8|31
1724871460000|2024-08-28 18:57:40|105098.6|105048.6|105105.9|105055.9|105105.9|105055.9|105098.6|105048.6|40
1724871470000|2024-08-28 18:57:50|105106.3|105056.3|105109.2|105059.2|105109.2|105059.2|105104.8|105054.8|37
1724871480000|2024-08-28 18:58:00|105111.9|105061.9|105118|105068|105119.2|105069.2|105111|105061|43
1724871490000|2024-08-28 18:58:10|105118.6|105068.6|105119.6|105069.6|105121.1|105071.1|105117.9|105067.9|39
1724871500000|2024-08-28 18:58:20|105119.3|105069.3|105117.5|105067.5|105120.4|105070.4|105116.2|105066.2|36
1724871510000|2024-08-28 18:58:30|105117.4|105067.4|105112.1|105062.1|105117.4|105067.4|105112.1|105062.1|20
1724871520000|2024-08-28 18:58:40|105111.4|105061.4|105105.3|105055.3|105112.6|105062.6|105102.1|105052.1|45
1724871530000|2024-08-28 18:58:50|105104.6|105054.6|105106.5|105056.5|105108.3|105058.3|105103.7|105053.7|31
1724871540000|2024-08-28 18:59:00|105107|105057|105103|105053|105107.1|105057.1|105103|105053|39
1724871550000|2024-08-28 18:59:10|105102.9|105052.9|105115.5|105065.5|105115.5|105065.5|105102.9|105052.9|54
1724871560000|2024-08-28 18:59:20|105115.6|105065.6|105117.3|105067.3|105117.3|105067.3|105115.5|105065.5|7
1724871570000|2024-08-28 18:59:30|105117.2|105067.2|105106.7|105056.7|105117.2|105067.2|105102.7|105052.7|24
1724871580000|2024-08-28 18:59:40|105105.9|105055.9|105099.6|105049.6|105105.9|105055.9|105099.4|105049.4|16
1724871590000|2024-08-28 18:59:50|105100.3|105050.3|105089.3|105039.3|105100.3|105050.3|105088.8|105038.8|48
1724871600000|2024-08-28 19:00:00|105089.6|105039.6|105080.5|105030.5|105092.2|105042.2|105076.6|105026.6|47
1724871610000|2024-08-28 19:00:10|105079.1|105029.1|105074.8|105024.8|105080.5|105030.5|105074.8|105024.8|24
1724871620000|2024-08-28 19:00:20|105074.7|105024.7|105079.7|105029.7|105080.6|105030.6|105074.2|105024.2|48
1724871630000|2024-08-28 19:00:30|105077.3|105027.3|105067.9|105017.9|105077.3|105027.3|105061|105011|55
1724871640000|2024-08-28 19:00:40|105066.8|105016.8|105069.5|105019.5|105069.5|105019.5|105064.1|105014.1|40
1724871650000|2024-08-28 19:00:50|105069.7|105019.7|105067.9|105017.9|105070.9|105020.9|105067.9|105017.9|38
1724871660000|2024-08-28 19:01:00|105065.7|105015.7|105068.5|105018.5|105069.9|105019.9|105065.2|105015.2|35
1724871670000|2024-08-28 19:01:10|105068.4|105018.4|105062.9|105012.9|105068.5|105018.5|105060.2|105010.2|43
1724871680000|2024-08-28 19:01:20|105063|105013|105063.5|105013.5|105064.9|105014.9|105063|105013|19
1724871690000|2024-08-28 19:01:30|105063.7|105013.7|105055.2|105005.2|105064.1|105014.1|105055.2|105005.2|33
1724871700000|2024-08-28 19:01:40|105055.8|105005.8|105055.1|105005.1|105057.4|105007.4|105053.7|105003.7|21
1724871710000|2024-08-28 19:01:50|105054.7|105004.7|105053.7|105003.7|105055.2|105005.2|105053.2|105003.2|10
1724871720000|2024-08-28 19:02:00|105055.1|105005.1|105051|105001|105055.1|105005.1|105047.2|104997.2|60
1724871730000|2024-08-28 19:02:10|105050.4|105000.4|105044|104994|105051.7|105001.7|105044|104994|48
1724871740000|2024-08-28 19:02:20|105044.5|104994.5|105039.5|104989.5|105045.3|104995.3|105038.6|104988.6|48
1724871750000|2024-08-28 19:02:30|105038.2|104988.2|105040.8|104990.8|105040.8|104990.8|105034.1|104984.1|30
1724871760000|2024-08-28 19:02:40|105041.5|104991.5|105044.6|104994.6|105044.6|104994.6|105040.1|104990.1|28
1724871770000|2024-08-28 19:02:50|105046|104996|105037.7|104987.7|105046|104996|105036.9|104986.9|46
1724871780000|2024-08-28 19:03:00|105038.5|104988.5|105032.3|104982.3|105039.4|104989.4|105032.3|104982.3|51
1724871790000|2024-08-28 19:03:10|105032.4|104982.4|105019.6|104969.6|105034.5|104984.5|105018.6|104968.6|37
1724871800000|2024-08-28 19:03:20|105020|104970|105021.2|104971.2|105024.2|104974.2|105018.5|104968.5|40
1724871810000|2024-08-28 19:03:30|105021|104971|105017.5|104967.5|105021.2|104971.2|105017.5|104967.5|23
1724871820000|2024-08-28 19:03:40|105016.3|104966.3|105013.5|104963.5|105018|104968|105011.9|104961.9|19
1724871830000|2024-08-28 19:03:50|105013.3|104963.3|105017.3|104967.3|105018.9|104968.9|105013|104963|22
1724871840000|2024-08-28 19:04:00|105017.7|104967.7|105015.8|104965.8|105018.1|104968.1|105014.7|104964.7|31
1724871850000|2024-08-28 19:04:10|105015.7|104965.7|105016|104966|105016.4|104966.4|105014.4|104964.4|26
1724871860000|2024-08-28 19:04:20|105016.1|104966.1|105016.9|104966.9|105017.2|104967.2|105015|104965|15
1724871870000|2024-08-28 19:04:30|105017.4|104967.4|105018.9|104968.9|105021.2|104971.2|105017|104967|31
1724871880000|2024-08-28 19:04:40|105018.6|104968.6|105017.3|104967.3|105019.9|104969.9|105017.2|104967.2|30
1724871890000|2024-08-28 19:04:50|105017.8|104967.8|105015.5|104965.5|105017.8|104967.8|105015.4|104965.4|19
1724871900000|2024-08-28 19:05:00|105015.8|104965.8|105019.7|104969.7|105021.5|104971.5|105015.8|104965.8|35
1724871910000|2024-08-28 19:05:10|105020.4|104970.4|105019.8|104969.8|105022.7|104972.7|105018.4|104968.4|44
1724871920000|2024-08-28 19:05:20|105019.7|104969.7|105019.1|104969.1|105020.1|104970.1|105018.3|104968.3|21
1724871930000|2024-08-28 19:05:30|105019.2|104969.2|105022|104972|105022|104972|105017.8|104967.8|17
1724871940000|2024-08-28 19:05:40|105022.2|104972.2|105024.7|104974.7|105026|104976|105022.2|104972.2|31
1724871950000|2024-08-28 19:05:50|105025.1|104975.1|105028.2|104978.2|105030.8|104980.8|105024.7|104974.7|32
1724871960000|2024-08-28 19:06:00|105029.1|104979.1|105030.8|104980.8|105030.8|104980.8|105027|104977|26
1724871970000|2024-08-28 19:06:10|105030.1|104980.1|105027.5|104977.5|105030.6|104980.6|105025.7|104975.7|24
1724871980000|2024-08-28 19:06:20|105028|104978|105032.2|104982.2|105032.6|104982.6|105027.4|104977.4|24
1724871990000|2024-08-28 19:06:30|105031.9|104981.9|105032|104982|105032.8|104982.8|105029.1|104979.1|17
1724872000000|2024-08-28 19:06:40|105032.3|104982.3|105037.5|104987.5|105039.2|104989.2|105026.7|104976.7|34
1724872010000|2024-08-28 19:06:50|105037.9|104987.9|105038.6|104988.6|105040.2|104990.2|105037.9|104987.9|22
1724872020000|2024-08-28 19:07:00|105038.5|104988.5|105051|105001|105052.3|105002.3|105038.5|104988.5|37
1724872030000|2024-08-28 19:07:10|105050.7|105000.7|105051.4|105001.4|105051.8|105001.8|105050.7|105000.7|16
1724872040000|2024-08-28 19:07:20|105051|105001|105051.4|105001.4|105052|105002|105050.1|105000.1|18
1724872050000|2024-08-28 19:07:30|105050.9|105000.9|105050.3|105000.3|105052.1|105002.1|105049.3|104999.3|22
1724872060000|2024-08-28 19:07:40|105050.2|105000.2|105045.7|104995.7|105050.2|105000.2|105045.1|104995.1|18
1724872070000|2024-08-28 19:07:50|105046.3|104996.3|105046.5|104996.5|105046.5|104996.5|105045.7|104995.7|8
1724872080000|2024-08-28 19:08:00|105046.8|104996.8|105051.7|105001.7|105056.9|105006.9|105046.8|104996.8|36
1724872090000|2024-08-28 19:08:10|105051.6|105001.6|105047|104997|105051.6|105001.6|105044.7|104994.7|29
1724872100000|2024-08-28 19:08:20|105047.4|104997.4|105051.1|105001.1|105051.7|105001.7|105047.1|104997.1|30
1724872110000|2024-08-28 19:08:30|105051.3|105001.3|105071.6|105021.6|105071.9|105021.9|105051.2|105001.2|26
1724872120000|2024-08-28 19:08:40|105071.1|105021.1|105067.4|105017.4|105071.1|105021.1|105067.4|105017.4|19
1724872130000|2024-08-28 19:08:50|105067.9|105017.9|105067.3|105017.3|105068|105018|105067|105017|12
1724872140000|2024-08-28 19:09:00|105067|105017|105073.9|105023.9|105073.9|105023.9|105067|105017|34
1724872150000|2024-08-28 19:09:10|105074.8|105024.8|105071.1|105021.1|105079.4|105029.4|105070.6|105020.6|37
1724872160000|2024-08-28 19:09:20|105070.6|105020.6|105067|105017|105070.6|105020.6|105067|105017|16
1724872170000|2024-08-28 19:09:30|105066.6|105016.6|105063.7|105013.7|105067.8|105017.8|105063.7|105013.7|28
1724872180000|2024-08-28 19:09:40|105063.8|105013.8|105068|105018|105069.3|105019.3|105061.9|105011.9|37
1724872190000|2024-08-28 19:09:50|105069.2|105019.2|105070.2|105020.2|105070.8|105020.8|105068.5|105018.5|16
1724872200000|2024-08-28 19:10:00|105069.7|105019.7|105070.7|105020.7|105073.9|105023.9|105068.5|105018.5|34
1724872210000|2024-08-28 19:10:10|105070.4|105020.4|105072|105022|105072.9|105022.9|105069.9|105019.9|23
1724872220000|2024-08-28 19:10:20|105071.2|105021.2|105072.4|105022.4|105072.8|105022.8|105070.7|105020.7|15
1724872230000|2024-08-28 19:10:30|105072.1|105022.1|105066.4|105016.4|105075.2|105025.2|105066.4|105016.4|25
1724872240000|2024-08-28 19:10:40|105066.7|105016.7|105069.2|105019.2|105069.2|105019.2|105066.7|105016.7|23
1724872250000|2024-08-28 19:10:50|105071.7|105021.7|105074|105024|105074|105024|105071.7|105021.7|21
1724872260000|2024-08-28 19:11:00|105074.9|105024.9|105074|105024|105079.2|105029.2|105073.7|105023.7|36
1724872270000|2024-08-28 19:11:10|105074.7|105024.7|105074.3|105024.3|105075.1|105025.1|105074|105024|10
1724872280000|2024-08-28 19:11:20|105075.1|105025.1|105077.5|105027.5|105077.7|105027.7|105072.5|105022.5|15
1724872290000|2024-08-28 19:11:30|105077.2|105027.2|105078.4|105028.4|105079.2|105029.2|105076.6|105026.6|15
1724872300000|2024-08-28 19:11:40|105078.6|105028.6|105076.2|105026.2|105078.6|105028.6|105075.3|105025.3|12
1724872310000|2024-08-28 19:11:50|105076.8|105026.8|105073.5|105023.5|105076.8|105026.8|105073|105023|21
1724872320000|2024-08-28 19:12:00|105073.2|105023.2|105072.6|105022.6|105074|105024|105071.9|105021.9|43
1724872330000|2024-08-28 19:12:10|105072.3|105022.3|105074.2|105024.2|105075.4|105025.4|105072.3|105022.3|16
1724872340000|2024-08-28 19:12:20|105074.5|105024.5|105075.9|105025.9|105075.9|105025.9|105074.1|105024.1|10
1724872350000|2024-08-28 19:12:30|105076.3|105026.3|105075.5|105025.5|105076.6|105026.6|105074.8|105024.8|12
1724872360000|2024-08-28 19:12:40|105075.2|105025.2|105073.3|105023.3|105075.2|105025.2|105071.8|105021.8|14
1724872370000|2024-08-28 19:12:50|105072.9|105022.9|105074.3|105024.3|105074.3|105024.3|105072.9|105022.9|4
1724872380000|2024-08-28 19:13:00|105074.1|105024.1|105074.3|105024.3|105074.3|105024.3|105074|105024|3
1724872390000|2024-08-28 19:13:10|105074.6|105024.6|105076.2|105026.2|105077.1|105027.1|105074.6|105024.6|17
1724872400000|2024-08-28 19:13:20|105076.5|105026.5|105077.6|105027.6|105078.9|105028.9|105076.5|105026.5|19
1724872410000|2024-08-28 19:13:30|105078|105028|105076.4|105026.4|105078|105028|105076.2|105026.2|16
1724872420000|2024-08-28 19:13:40|105077.7|105027.7|105077.2|105027.2|105078.2|105028.2|105077|105027|19
1724872430000|2024-08-28 19:13:50|105077.3|105027.3|105082.1|105032.1|105083|105033|105076.7|105026.7|59
1724872440000|2024-08-28 19:14:00|105081.4|105031.4|105081|105031|105082.1|105032.1|105077.9|105027.9|44
1724872450000|2024-08-28 19:14:10|105080.3|105030.3|105083.1|105033.1|105083.4|105033.4|105080.3|105030.3|50
1724872460000|2024-08-28 19:14:20|105082.5|105032.5|105082.6|105032.6|105084|105034|105081.4|105031.4|57
1724872470000|2024-08-28 19:14:30|105082.2|105032.2|105082.1|105032.1|105083.7|105033.7|105081.5|105031.5|15
1724872480000|2024-08-28 19:14:40|105082.2|105032.2|105080.4|105030.4|105082.2|105032.2|105080|105030|17
1724872490000|2024-08-28 19:14:50|105080.1|105030.1|105080.7|105030.7|105081.2|105031.2|105080.1|105030.1|10
1724872500000|2024-08-28 19:15:00|105080|105030|105080.7|105030.7|105080.7|105030.7|105080|105030|6
1724872510000|2024-08-28 19:15:10|105080.1|105030.1|105079.5|105029.5|105080.8|105030.8|105079.5|105029.5|5
1724872520000|2024-08-28 19:15:20|105080.3|105030.3|105073.9|105023.9|105080.5|105030.5|105072.1|105022.1|18
1724872530000|2024-08-28 19:15:30|105073.3|105023.3|105069.4|105019.4|105073.9|105023.9|105069.4|105019.4|17
1724872540000|2024-08-28 19:15:40|105069.3|105019.3|105067.8|105017.8|105069.3|105019.3|105067.8|105017.8|4
1724872550000|2024-08-28 19:15:50|105068.1|105018.1|105067.2|105017.2|105068.1|105018.1|105066.5|105016.5|16
1724872560000|2024-08-28 19:16:00|105067.4|105017.4|105064|105014|105067.6|105017.6|105064|105014|17
1724872570000|2024-08-28 19:16:10|105064.1|105014.1|105058|105008|105064.1|105014.1|105057.4|105007.4|22
1724872580000|2024-08-28 19:16:20|105058.1|105008.1|105056.6|105006.6|105058.1|105008.1|105056|105006|11
1724872590000|2024-08-28 19:16:30|105056.9|105006.9|105056.1|105006.1|105056.9|105006.9|105054.4|105004.4|10
1724872600000|2024-08-28 19:16:40|105055.6|105005.6|105056.6|105006.6|105056.6|105006.6|105055.4|105005.4|9
1724872610000|2024-08-28 19:16:50|105056.2|105006.2|105057.6|105007.6|105057.6|105007.6|105056.2|105006.2|13
1724872620000|2024-08-28 19:17:00|105057.3|105007.3|105058.2|105008.2|105058.2|105008.2|105057.3|105007.3|7
1724872630000|2024-08-28 19:17:10|105058.1|105008.1|105058.2|105008.2|105058.2|105008.2|105057.6|105007.6|7
1724872640000|2024-08-28 19:17:20|105057.7|105007.7|105057.9|105007.9|105058.9|105008.9|105057.7|105007.7|17
1724872650000|2024-08-28 19:17:30|105058|105008|105056.5|105006.5|105058|105008|105055.4|105005.4|13
1724872660000|2024-08-28 19:17:40|105056.1|105006.1|105056.8|105006.8|105056.8|105006.8|105055.3|105005.3|18
1724872670000|2024-08-28 19:17:50|105056.9|105006.9|105055.1|105005.1|105056.9|105006.9|105055.1|105005.1|13
1724872680000|2024-08-28 19:18:00|105054.8|105004.8|105049.9|104999.9|105055.5|105005.5|105049.9|104999.9|9
1724872690000|2024-08-28 19:18:10|105049.6|104999.6|105053.4|105003.4|105054.1|105004.1|105049.3|104999.3|21
1724872700000|2024-08-28 19:18:20|105053|105003|105052.1|105002.1|105053|105003|105051.9|105001.9|9
1724872710000|2024-08-28 19:18:30|105052.2|105002.2|105053.8|105003.8|105053.8|105003.8|105049.4|104999.4|15
1724872720000|2024-08-28 19:18:40|105053.9|105003.9|105054.4|105004.4|105054.4|105004.4|105053.7|105003.7|9
1724872730000|2024-08-28 19:18:50|105054.9|105004.9|105051.8|105001.8|105055.3|105005.3|105051|105001|15
1724872740000|2024-08-28 19:19:00|105051.4|105001.4|105052.4|105002.4|105052.4|105002.4|105051.4|105001.4|3
1724872750000|2024-08-28 19:19:10|105052.9|105002.9|105053.2|105003.2|105054|105004|105052.4|105002.4|13
1724872760000|2024-08-28 19:19:20|105053.9|105003.9|105053.7|105003.7|105053.9|105003.9|105053.3|105003.3|5
1724872770000|2024-08-28 19:19:30|105053.4|105003.4|105053.4|105003.4|105053.5|105003.5|105052.9|105002.9|5
1724872780000|2024-08-28 19:19:40|105053.1|105003.1|105053|105003|105053.1|105003.1|105052.3|105002.3|5
1724872790000|2024-08-28 19:19:50|105053.1|105003.1|105053.3|105003.3|105053.8|105003.8|105053.1|105003.1|3
1724872800000|2024-08-28 19:20:00|105053.2|105003.2|105048.5|104998.5|105053.3|105003.3|105048.2|104998.2|18
1724872810000|2024-08-28 19:20:10|105048.3|104998.3|105048.9|104998.9|105048.9|104998.9|105047.7|104997.7|6
1724872820000|2024-08-28 19:20:20|105048.6|104998.6|105051.8|105001.8|105051.8|105001.8|105048.4|104998.4|13
1724872830000|2024-08-28 19:20:30|105051.3|105001.3|105053.4|105003.4|105053.4|105003.4|105051.3|105001.3|7
1724872840000|2024-08-28 19:20:40|105053.1|105003.1|105051.9|105001.9|105053.1|105003.1|105051.7|105001.7|9
1724872850000|2024-08-28 19:20:50|105052.6|105002.6|105054.1|105004.1|105054.2|105004.2|105052.6|105002.6|17
1724872860000|2024-08-28 19:21:00|105053.5|105003.5|105054.5|105004.5|105055|105005|105053.3|105003.3|7
1724872870000|2024-08-28 19:21:10|105054.3|105004.3|105054.4|105004.4|105054.4|105004.4|105053.2|105003.2|3
1724872880000|2024-08-28 19:21:20|105053.5|105003.5|105054.2|105004.2|105054.2|105004.2|105052.7|105002.7|9
1724872890000|2024-08-28 19:21:30|105053.9|105003.9|105054.2|105004.2|105054.2|105004.2|105053.9|105003.9|2
1724872900000|2024-08-28 19:21:40|105053.9|105003.9|105058.1|105008.1|105059.1|105009.1|105053.9|105003.9|19
1724872910000|2024-08-28 19:21:50|105057|105007|105052.1|105002.1|105057.1|105007.1|105052.1|105002.1|7
1724872920000|2024-08-28 19:22:00|105051.8|105001.8|105050.4|105000.4|105051.8|105001.8|105049.7|104999.7|13
1724872930000|2024-08-28 19:22:10|105050|105000|105057.6|105007.6|105057.6|105007.6|105050|105000|19
1724872940000|2024-08-28 19:22:20|105057.8|105007.8|105057.3|105007.3|105059.7|105009.7|105057.2|105007.2|13
1724872950000|2024-08-28 19:22:30|105057|105007|105057.8|105007.8|105057.9|105007.9|105057|105007|10
1724872960000|2024-08-28 19:22:40|105057.5|105007.5|105053.4|105003.4|105057.5|105007.5|105053.1|105003.1|10
1724872970000|2024-08-28 19:22:50|105054.5|105004.5|105054.7|105004.7|105054.9|105004.9|105054|105004|8
1724872980000|2024-08-28 19:23:00|105055.1|105005.1|105054.8|105004.8|105055.1|105005.1|105054.8|105004.8|3
1724872990000|2024-08-28 19:23:10|105054.7|105004.7|105056|105006|105056|105006|105052.9|105002.9|15
1724873000000|2024-08-28 19:23:20|105056.6|105006.6|105058|105008|105059.8|105009.8|105056.6|105006.6|12
1724873010000|2024-08-28 19:23:30|105058.1|105008.1|105057.7|105007.7|105058.1|105008.1|105057.7|105007.7|6
1724873020000|2024-08-28 19:23:40|105057.8|105007.8|105056.6|105006.6|105058.2|105008.2|105056.6|105006.6|6
1724873030000|2024-08-28 19:23:50|105056.8|105006.8|105060.9|105010.9|105061.5|105011.5|105056.8|105006.8|16
1724873040000|2024-08-28 19:24:00|105060.8|105010.8|105063|105013|105063|105013|105060.8|105010.8|8
1724873050000|2024-08-28 19:24:10|105062.8|105012.8|105059.4|105009.4|105062.8|105012.8|105058.7|105008.7|10
1724873060000|2024-08-28 19:24:20|105059.3|105009.3|105057.8|105007.8|105059.9|105009.9|105057.8|105007.8|4
1724873070000|2024-08-28 19:24:30|105058.4|105008.4|105059.6|105009.6|105059.6|105009.6|105057.8|105007.8|6
1724873080000|2024-08-28 19:24:40|105059.5|105009.5|105061.3|105011.3|105062.4|105012.4|105059.5|105009.5|15
1724873090000|2024-08-28 19:24:50|105062.9|105012.9|105058.3|105008.3|105062.9|105012.9|105058.1|105008.1|14
1724873100000|2024-08-28 19:25:00|105057.1|105007.1|105057|105007|105057.3|105007.3|105056.1|105006.1|14
1724873110000|2024-08-28 19:25:10|105056.6|105006.6|105056|105006|105056.7|105006.7|105056|105006|7
1724873120000|2024-08-28 19:25:20|105056.4|105006.4|105048.7|104998.7|105056.4|105006.4|105048.6|104998.6|23
1724873130000|2024-08-28 19:25:30|105048.4|104998.4|105049.1|104999.1|105049.1|104999.1|105048.4|104998.4|13
1724873140000|2024-08-28 19:25:40|105048.7|104998.7|105043.6|104993.6|105048.7|104998.7|105043.5|104993.5|17
1724873150000|2024-08-28 19:25:50|105043.5|104993.5|105041.4|104991.4|105043.5|104993.5|105040.7|104990.7|11
1724873160000|2024-08-28 19:26:00|105041.9|104991.9|105042.8|104992.8|105046.4|104996.4|105041.9|104991.9|25
1724873170000|2024-08-28 19:26:10|105043.2|104993.2|105064.7|105014.7|105068.6|105018.6|105043.2|104993.2|50
1724873180000|2024-08-28 19:26:20|105065.1|105015.1|105067|105017|105067|105017|105063.9|105013.9|29
1724873190000|2024-08-28 19:26:30|105067.3|105017.3|105067.4|105017.4|105067.7|105017.7|105065.7|105015.7|11
1724873200000|2024-08-28 19:26:40|105067|105017|105060.9|105010.9|105067|105017|105059.9|105009.9|22
1724873210000|2024-08-28 19:26:50|105061.2|105011.2|105062.2|105012.2|105062.2|105012.2|105061.2|105011.2|8
1724873220000|2024-08-28 19:27:00|105062.5|105012.5|105062.4|105012.4|105062.5|105012.5|105062.4|105012.4|2
1724873230000|2024-08-28 19:27:10|105062.3|105012.3|105063.6|105013.6|105063.9|105013.9|105062.3|105012.3|7
1724873240000|2024-08-28 19:27:20|105063.2|105013.2|105061.4|105011.4|105063.2|105013.2|105059.4|105009.4|15
1724873250000|2024-08-28 19:27:30|105061.2|105011.2|105062.6|105012.6|105062.6|105012.6|105057.6|105007.6|15
1724873260000|2024-08-28 19:27:40|105063.5|105013.5|105065.2|105015.2|105066.1|105016.1|105063.5|105013.5|16
1724873270000|2024-08-28 19:27:50|105065.1|105015.1|105064.7|105014.7|105065.1|105015.1|105064.7|105014.7|5
1724873280000|2024-08-28 19:28:00|105064.2|105014.2|105060.8|105010.8|105064.2|105014.2|105060.8|105010.8|6
1724873290000|2024-08-28 19:28:10|105061.1|105011.1|105063.4|105013.4|105063.4|105013.4|105061.1|105011.1|6
1724873300000|2024-08-28 19:28:20|105063.5|105013.5|105066.7|105016.7|105067|105017|105063.5|105013.5|8
1724873310000|2024-08-28 19:28:30|105066.4|105016.4|105066.3|105016.3|105066.4|105016.4|105066.3|105016.3|2
1724873320000|2024-08-28 19:28:40|105066|105016|105062.6|105012.6|105066|105016|105062.2|105012.2|5
1724873330000|2024-08-28 19:28:50|105061.8|105011.8|105054.7|105004.7|105061.8|105011.8|105052.8|105002.8|23
1724873340000|2024-08-28 19:29:00|105054.4|105004.4|105053.9|105003.9|105054.4|105004.4|105051.8|105001.8|9
1724873350000|2024-08-28 19:29:10|105054|105004|105054.8|105004.8|105054.8|105004.8|105054|105004|3
1724873360000|2024-08-28 19:29:20|105054.7|105004.7|105053.9|105003.9|105054.7|105004.7|105053.8|105003.8|5
1724873370000|2024-08-28 19:29:30|105054.4|105004.4|105054.7|105004.7|105055.4|105005.4|105050.9|105000.9|19
1724873380000|2024-08-28 19:29:40|105054.6|105004.6|105055.1|105005.1|105055.4|105005.4|105054.6|105004.6|6
1724873390000|2024-08-28 19:29:50|105055.2|105005.2|105053.2|105003.2|105055.6|105005.6|105053.2|105003.2|26
1724873400000|2024-08-28 19:30:00|105053.1|105003.1|105055.4|105005.4|105055.7|105005.7|105053.1|105003.1|14
1724873410000|2024-08-28 19:30:10|105055.1|105005.1|105056|105006|105056.5|105006.5|105055.1|105005.1|6
1724873420000|2024-08-28 19:30:20|105056.2|105006.2|105054.9|105004.9|105056.7|105006.7|105053.9|105003.9|22
1724873430000|2024-08-28 19:30:30|105054.7|105004.7|105054.5|105004.5|105054.7|105004.7|105052.9|105002.9|15
1724873440000|2024-08-28 19:30:40|105055.1|105005.1|105055.3|105005.3|105056.1|105006.1|105054.5|105004.5|15
1724873450000|2024-08-28 19:30:50|105055.4|105005.4|105054.7|105004.7|105055.6|105005.6|105054.3|105004.3|6
1724873460000|2024-08-28 19:31:00|105055.5|105005.5|105055.8|105005.8|105056.1|105006.1|105054.6|105004.6|14
1724873470000|2024-08-28 19:31:10|105056.1|105006.1|105047.5|104997.5|105059.3|105009.3|105046.2|104996.2|21
1724873480000|2024-08-28 19:31:20|105047.8|104997.8|105040.4|104990.4|105049.3|104999.3|105040|104990|27
1724873490000|2024-08-28 19:31:30|105041.4|104991.4|105043.4|104993.4|105043.4|104993.4|105040.8|104990.8|11
1724873500000|2024-08-28 19:31:40|105043.8|104993.8|105044|104994|105044.1|104994.1|105043.7|104993.7|8
1724873510000|2024-08-28 19:31:50|105044.9|104994.9|105043.6|104993.6|105044.9|104994.9|105043|104993|9
1724873520000|2024-08-28 19:32:00|105043.7|104993.7|105047.2|104997.2|105048|104998|105039.3|104989.3|29
1724873530000|2024-08-28 19:32:10|105047.3|104997.3|105049.5|104999.5|105049.6|104999.6|105047|104997|6
1724873540000|2024-08-28 19:32:20|105049.2|104999.2|105049.7|104999.7|105051|105001|105048.1|104998.1|13
1724873550000|2024-08-28 19:32:30|105049.5|104999.5|105045.4|104995.4|105052.8|105002.8|105045.4|104995.4|28
1724873560000|2024-08-28 19:32:40|105045.3|104995.3|105048.6|104998.6|105048.7|104998.7|105045.2|104995.2|13
1724873570000|2024-08-28 19:32:50|105048.5|104998.5|105046.2|104996.2|105048.5|104998.5|105044.4|104994.4|18
1724873580000|2024-08-28 19:33:00|105045.6|104995.6|105048.9|104998.9|105048.9|104998.9|105045.2|104995.2|14
1724873590000|2024-08-28 19:33:10|105048.7|104998.7|105057.4|105007.4|105057.4|105007.4|105048.6|104998.6|24
1724873600000|2024-08-28 19:33:20|105057.6|105007.6|105067.7|105017.7|105067.7|105017.7|105056.7|105006.7|18
1724873610000|2024-08-28 19:33:30|105069|105019|105072.7|105022.7|105073.3|105023.3|105068.5|105018.5|31
1724873620000|2024-08-28 19:33:40|105072.2|105022.2|105073|105023|105074.3|105024.3|105071.6|105021.6|14
1724873630000|2024-08-28 19:33:50|105073.1|105023.1|105067.2|105017.2|105073.1|105023.1|105067.2|105017.2|25
1724873640000|2024-08-28 19:34:00|105067.4|105017.4|105069.3|105019.3|105069.8|105019.8|105066|105016|28
1724873650000|2024-08-28 19:34:10|105069.1|105019.1|105067.5|105017.5|105069.4|105019.4|105066.9|105016.9|7
1724873660000|2024-08-28 19:34:20|105067.8|105017.8|105069.4|105019.4|105073.3|105023.3|105067.8|105017.8|31
1724873670000|2024-08-28 19:34:30|105069.6|105019.6|105070.4|105020.4|105071.2|105021.2|105069.2|105019.2|22
1724873680000|2024-08-28 19:34:40|105070.7|105020.7|105072.4|105022.4|105073.3|105023.3|105069.9|105019.9|29
1724873690000|2024-08-28 19:34:50|105073.3|105023.3|105070.2|105020.2|105073.3|105023.3|105070.1|105020.1|13
1724873700000|2024-08-28 19:35:00|105070|105020|105075.2|105025.2|105075.7|105025.7|105069.2|105019.2|33
1724873710000|2024-08-28 19:35:10|105075.1|105025.1|105073.4|105023.4|105075.8|105025.8|105072.5|105022.5|17
1724873720000|2024-08-28 19:35:20|105073.1|105023.1|105072.9|105022.9|105073.1|105023.1|105072.7|105022.7|7
1724873730000|2024-08-28 19:35:30|105072.7|105022.7|105074.7|105024.7|105074.7|105024.7|105071.7|105021.7|13
1724873740000|2024-08-28 19:35:40|105074|105024|105076.3|105026.3|105076.9|105026.9|105073.6|105023.6|31
1724873750000|2024-08-28 19:35:50|105076.2|105026.2|105073.1|105023.1|105079.1|105029.1|105072.4|105022.4|27
1724873760000|2024-08-28 19:36:00|105074.1|105024.1|105072.6|105022.6|105074.1|105024.1|105072.6|105022.6|15
1724873770000|2024-08-28 19:36:10|105073.5|105023.5|105076.3|105026.3|105076.3|105026.3|105073.3|105023.3|15
1724873780000|2024-08-28 19:36:20|105077.5|105027.5|105077.8|105027.8|105077.8|105027.8|105076.7|105026.7|19
1724873790000|2024-08-28 19:36:30|105077.4|105027.4|105073.5|105023.5|105077.9|105027.9|105070.9|105020.9|24
1724873800000|2024-08-28 19:36:40|105073.2|105023.2|105071.8|105021.8|105075.2|105025.2|105071.8|105021.8|19
1724873810000|2024-08-28 19:36:50|105072.2|105022.2|105071.5|105021.5|105073.8|105023.8|105071.5|105021.5|22
1724873820000|2024-08-28 19:37:00|105071.2|105021.2|105068.8|105018.8|105071.2|105021.2|105068.8|105018.8|10
1724873830000|2024-08-28 19:37:10|105069.1|105019.1|105069.1|105019.1|105069.1|105019.1|105069.1|105019.1|1
1724873840000|2024-08-28 19:37:20|105068.7|105018.7|105072.1|105022.1|105072.6|105022.6|105068.5|105018.5|15
1724873850000|2024-08-28 19:37:30|105072.4|105022.4|105072.1|105022.1|105073.4|105023.4|105071|105021|19
1724873860000|2024-08-28 19:37:40|105071.9|105021.9|105071.6|105021.6|105072.7|105022.7|105071.2|105021.2|15
1724873870000|2024-08-28 19:37:50|105071.4|105021.4|105072.5|105022.5|105072.5|105022.5|105070.9|105020.9|21
1724873880000|2024-08-28 19:38:00|105072.2|105022.2|105071.6|105021.6|105072.7|105022.7|105071.6|105021.6|7
1724873890000|2024-08-28 19:38:10|105071.7|105021.7|105072.1|105022.1|105072.1|105022.1|105071.5|105021.5|6
1724873900000|2024-08-28 19:38:20|105072.5|105022.5|105071.6|105021.6|105072.5|105022.5|105071.4|105021.4|12
1724873910000|2024-08-28 19:38:30|105071.9|105021.9|105074.6|105024.6|105075.6|105025.6|105071.9|105021.9|24
1724873920000|2024-08-28 19:38:40|105075.2|105025.2|105078.2|105028.2|105079.6|105029.6|105075.2|105025.2|14
1724873930000|2024-08-28 19:38:50|105078.9|105028.9|105079.3|105029.3|105079.3|105029.3|105077|105027|11
1724873940000|2024-08-28 19:39:00|105079|105029|105080.6|105030.6|105080.6|105030.6|105079|105029|14
1724873950000|2024-08-28 19:39:10|105079.9|105029.9|105080.8|105030.8|105082.5|105032.5|105079.8|105029.8|18
1724873960000|2024-08-28 19:39:20|105082.4|105032.4|105077.9|105027.9|105082.9|105032.9|105076.6|105026.6|13
1724873970000|2024-08-28 19:39:30|105078|105028|105077.7|105027.7|105078|105028|105077.6|105027.6|6
1724873980000|2024-08-28 19:39:40|105077.8|105027.8|105077.9|105027.9|105077.9|105027.9|105077.8|105027.8|2
1724873990000|2024-08-28 19:39:50|105077.6|105027.6|105077.3|105027.3|105077.6|105027.6|105077.2|105027.2|8
1724874000000|2024-08-28 19:40:00|105077.4|105027.4|105077.4|105027.4|105077.4|105027.4|105077.4|105027.4|1
1724874010000|2024-08-28 19:40:10|105077.7|105027.7|105078.6|105028.6|105078.6|105028.6|105077.4|105027.4|7
1724874020000|2024-08-28 19:40:20|105078.8|105028.8|105079.1|105029.1|105079.1|105029.1|105078.8|105028.8|3
1724874030000|2024-08-28 19:40:30|105079|105029|105078.4|105028.4|105079.9|105029.9|105078.4|105028.4|13
1724874040000|2024-08-28 19:40:40|105078.6|105028.6|105079.1|105029.1|105079.1|105029.1|105078.3|105028.3|11
1724874050000|2024-08-28 19:40:50|105078.8|105028.8|105079|105029|105079|105029|105077.6|105027.6|13
1724874060000|2024-08-28 19:41:00|105079.3|105029.3|105082.3|105032.3|105082.3|105032.3|105077.5|105027.5|9
1724874070000|2024-08-28 19:41:10|105082.8|105032.8|105078.8|105028.8|105082.8|105032.8|105077.5|105027.5|20
1724874080000|2024-08-28 19:41:20|105079.1|105029.1|105079.8|105029.8|105080.2|105030.2|105079.1|105029.1|12
1724874090000|2024-08-28 19:41:30|105079.1|105029.1|105078.1|105028.1|105079.1|105029.1|105077.7|105027.7|9
1724874100000|2024-08-28 19:41:40|105077.8|105027.8|105076.2|105026.2|105077.8|105027.8|105075.5|105025.5|7
1724874110000|2024-08-28 19:41:50|105075.7|105025.7|105075.7|105025.7|105075.7|105025.7|105075.7|105025.7|1
1724874120000|2024-08-28 19:42:00|105076|105026|105075.9|105025.9|105076.4|105026.4|105075.8|105025.8|9
1724874130000|2024-08-28 19:42:10|105076.2|105026.2|105076|105026|105076.4|105026.4|105075.9|105025.9|4
1724874140000|2024-08-28 19:42:20|105075.5|105025.5|105079.4|105029.4|105080.7|105030.7|105075.5|105025.5|12
1724874150000|2024-08-28 19:42:30|105079.3|105029.3|105078|105028|105079.3|105029.3|105078|105028|7
1724874160000|2024-08-28 19:42:40|105077.7|105027.7|105078.2|105028.2|105079.5|105029.5|105077.2|105027.2|17
1724874170000|2024-08-28 19:42:50|105077.7|105027.7|105077|105027|105077.7|105027.7|105077|105027|6
1724874180000|2024-08-28 19:43:00|105077.1|105027.1|105077|105027|105077.1|105027.1|105076.9|105026.9|3
1724874190000|2024-08-28 19:43:10|105076.9|105026.9|105071.2|105021.2|105076.9|105026.9|105071.2|105021.2|7
1724874200000|2024-08-28 19:43:20|105072|105022|105077.2|105027.2|105077.2|105027.2|105072|105022|10
1724874210000|2024-08-28 19:43:30|105077.3|105027.3|105077.5|105027.5|105077.5|105027.5|105077.1|105027.1|5
1724874220000|2024-08-28 19:43:40|105077.6|105027.6|105077.5|105027.5|105077.6|105027.6|105077.5|105027.5|2
1724874230000|2024-08-28 19:43:50|105077.4|105027.4|105077.5|105027.5|105077.5|105027.5|105077.4|105027.4|2
1724874240000|2024-08-28 19:44:00|105077.3|105027.3|105077.5|105027.5|105077.5|105027.5|105076.6|105026.6|5
1724874250000|2024-08-28 19:44:10|105077.6|105027.6|105078.5|105028.5|105078.8|105028.8|105077.6|105027.6|3
1724874260000|2024-08-28 19:44:20|105078.3|105028.3|105077.7|105027.7|105078.8|105028.8|105075.7|105025.7|15
1724874270000|2024-08-28 19:44:30|105077.4|105027.4|105077.5|105027.5|105078.1|105028.1|105077.4|105027.4|5
1724874280000|2024-08-28 19:44:40|105077.8|105027.8|105077.5|105027.5|105077.8|105027.8|105077.5|105027.5|2
1724874290000|2024-08-28 19:44:50|105077.4|105027.4|105076.9|105026.9|105077.4|105027.4|105076.9|105026.9|3
1724874300000|2024-08-28 19:45:00|105077.2|105027.2|105071.2|105021.2|105077.7|105027.7|105071.2|105021.2|10
1724874310000|2024-08-28 19:45:10|105070.6|105020.6|105070.7|105020.7|105070.7|105020.7|105070.4|105020.4|4
1724874320000|2024-08-28 19:45:20|105070.9|105020.9|105071.8|105021.8|105072.3|105022.3|105070.9|105020.9|7
1724874330000|2024-08-28 19:45:30|105072|105022|105072.8|105022.8|105072.8|105022.8|105072|105022|8
1724874340000|2024-08-28 19:45:40|105073.2|105023.2|105073.9|105023.9|105074.7|105024.7|105073.2|105023.2|11
1724874350000|2024-08-28 19:45:50|105073.8|105023.8|105073.9|105023.9|105073.9|105023.9|105073.8|105023.8|2
1724874360000|2024-08-28 19:46:00|105074.3|105024.3|105074.2|105024.2|105074.8|105024.8|105074.2|105024.2|4
1724874370000|2024-08-28 19:46:10|105074.5|105024.5|105077.3|105027.3|105077.7|105027.7|105074.5|105024.5|13
1724874380000|2024-08-28 19:46:20|105079.8|105029.8|105077.9|105027.9|105079.8|105029.8|105076.6|105026.6|15
1724874390000|2024-08-28 19:46:30|105077.6|105027.6|105076.2|105026.2|105077.6|105027.6|105075.6|105025.6|5
1724874400000|2024-08-28 19:46:40|105075.9|105025.9|105078.5|105028.5|105078.5|105028.5|105075.7|105025.7|10
1724874410000|2024-08-28 19:46:50|105078.8|105028.8|105078.6|105028.6|105079.8|105029.8|105078.6|105028.6|9
1724874420000|2024-08-28 19:47:00|105077.7|105027.7|105079.1|105029.1|105081.2|105031.2|105077.3|105027.3|21
1724874430000|2024-08-28 19:47:10|105078.6|105028.6|105077.7|105027.7|105078.6|105028.6|105076.7|105026.7|9
1724874440000|2024-08-28 19:47:20|105077.4|105027.4|105076.8|105026.8|105077.5|105027.5|105076.4|105026.4|6
1724874450000|2024-08-28 19:47:30|105076.6|105026.6|105078.7|105028.7|105078.7|105028.7|105075.2|105025.2|21
1724874460000|2024-08-28 19:47:40|105078.5|105028.5|105078.5|105028.5|105079.2|105029.2|105078.5|105028.5|7
1724874470000|2024-08-28 19:47:50|105078.7|105028.7|105078.8|105028.8|105078.8|105028.8|105078.7|105028.7|2
1724874480000|2024-08-28 19:48:00|105078.7|105028.7|105079|105029|105079|105029|105078.6|105028.6|3
1724874490000|2024-08-28 19:48:10|105078.7|105028.7|105079.6|105029.6|105079.6|105029.6|105078.5|105028.5|6
1724874500000|2024-08-28 19:48:20|105079.9|105029.9|105080|105030|105080|105030|105079.7|105029.7|3
1724874510000|2024-08-28 19:48:30|105080.3|105030.3|105081.5|105031.5|105082.9|105032.9|105080.3|105030.3|13
1724874520000|2024-08-28 19:48:40|105081.3|105031.3|105080.9|105030.9|105081.3|105031.3|105079.1|105029.1|17
1724874530000|2024-08-28 19:48:50|105081|105031|105079.4|105029.4|105081|105031|105078.9|105028.9|11
1724874540000|2024-08-28 19:49:00|105079|105029|105078.4|105028.4|105079|105029|105078.2|105028.2|5
1724874550000|2024-08-28 19:49:10|105078.7|105028.7|105079.6|105029.6|105079.6|105029.6|105078.7|105028.7|6
1724874560000|2024-08-28 19:49:20|105079.9|105029.9|105079.9|105029.9|105079.9|105029.9|105079.9|105029.9|1
1724874570000|2024-08-28 19:49:30|105079.6|105029.6|105079.1|105029.1|105079.6|105029.6|105078.8|105028.8|5
1724874580000|2024-08-28 19:49:40|105079|105029|105078.8|105028.8|105079.1|105029.1|105078.8|105028.8|4
1724874590000|2024-08-28 19:49:50|105078.9|105028.9|105078.6|105028.6|105078.9|105028.9|105078.6|105028.6|2
1724874600000|2024-08-28 19:50:00|105078.7|105028.7|105079.5|105029.5|105079.9|105029.9|105078.3|105028.3|10
1724874610000|2024-08-28 19:50:10|105079.7|105029.7|105079.2|105029.2|105080.1|105030.1|105079.1|105029.1|11
1724874620000|2024-08-28 19:50:20|105078.9|105028.9|105078|105028|105079.2|105029.2|105078|105028|5
1724874630000|2024-08-28 19:50:30|105078.3|105028.3|105078.3|105028.3|105078.3|105028.3|105078.2|105028.2|3
1724874640000|2024-08-28 19:50:40|105078.6|105028.6|105079.6|105029.6|105079.6|105029.6|105078.6|105028.6|4
1724874650000|2024-08-28 19:50:50|105080.9|105030.9|105079.2|105029.2|105080.9|105030.9|105078.6|105028.6|13
1724874660000|2024-08-28 19:51:00|105078.9|105028.9|105077.6|105027.6|105079|105029|105077.6|105027.6|8
1724874670000|2024-08-28 19:51:10|105077.9|105027.9|105054.7|105004.7|105078.4|105028.4|105054.7|105004.7|14
1724874680000|2024-08-28 19:51:20|105054.4|105004.4|105053.1|105003.1|105054.5|105004.5|105052.8|105002.8|13
1724874690000|2024-08-28 19:51:30|105052.9|105002.9|105049|104999|105053|105003|105049|104999|7
1724874700000|2024-08-28 19:51:40|105048.8|104998.8|105047.6|104997.6|105048.8|104998.8|105047.6|104997.6|4
1724874720000|2024-08-28 19:52:00|105047.5|104997.5|105036.2|104986.2|105047.8|104997.8|105036.2|104986.2|17
1724874730000|2024-08-28 19:52:10|105036.5|104986.5|105036.3|104986.3|105036.5|104986.5|105036.3|104986.3|3
1724874740000|2024-08-28 19:52:20|105033.2|104983.2|105034.1|104984.1|105034.7|104984.7|105033.2|104983.2|10
1724874750000|2024-08-28 19:52:30|105034.4|104984.4|105035.1|104985.1|105035.3|104985.3|105034.1|104984.1|18
1724874760000|2024-08-28 19:52:40|105035.4|104985.4|105035.7|104985.7|105035.7|104985.7|105035.4|104985.4|2
1724874770000|2024-08-28 19:52:50|105035.6|104985.6|105035.3|104985.3|105035.6|104985.6|105035.3|104985.3|5
1724874780000|2024-08-28 19:53:00|105035.4|104985.4|105036.2|104986.2|105036.2|104986.2|105035.4|104985.4|4
1724874790000|2024-08-28 19:53:10|105036.1|104986.1|105037.4|104987.4|105037.4|104987.4|105036.1|104986.1|9
1724874800000|2024-08-28 19:53:20|105037.1|104987.1|105036.9|104986.9|105037.1|104987.1|105036.2|104986.2|7
1724874810000|2024-08-28 19:53:30|105036.5|104986.5|105034.5|104984.5|105036.5|104986.5|105034.5|104984.5|9
1724874820000|2024-08-28 19:53:40|105034.4|104984.4|105033.4|104983.4|105034.4|104984.4|105033.3|104983.3|8
1724874830000|2024-08-28 19:53:50|105033.7|104983.7|105033.8|104983.8|105033.8|104983.8|105033.7|104983.7|4
1724874840000|2024-08-28 19:54:00|105033.9|104983.9|105036.1|104986.1|105036.1|104986.1|105033.6|104983.6|10
1724874850000|2024-08-28 19:54:10|105035.7|104985.7|105037.3|104987.3|105038.2|104988.2|105035.7|104985.7|8
1724874860000|2024-08-28 19:54:20|105037.1|104987.1|105037.1|104987.1|105037.1|104987.1|105037|104987|3
1724874870000|2024-08-28 19:54:30|105037.4|104987.4|105038.3|104988.3|105038.3|104988.3|105037.4|104987.4|4
1724874880000|2024-08-28 19:54:40|105038.2|104988.2|105037.5|104987.5|105038.2|104988.2|105037.3|104987.3|10
1724874890000|2024-08-28 19:54:50|105037|104987|105034.4|104984.4|105037.1|104987.1|105034.4|104984.4|6
1724874900000|2024-08-28 19:55:00|105034.7|104984.7|105037.5|104987.5|105038.1|104988.1|105034.7|104984.7|14
1724874910000|2024-08-28 19:55:10|105037|104987|105034.2|104984.2|105037.8|104987.8|105034.2|104984.2|15
1724874920000|2024-08-28 19:55:20|105034.7|104984.7|105035.4|104985.4|105035.4|104985.4|105034.2|104984.2|8
1724874930000|2024-08-28 19:55:30|105035.6|104985.6|105046.3|104996.3|105046.3|104996.3|105035.2|104985.2|17
1724874940000|2024-08-28 19:55:40|105046.2|104996.2|105046.6|104996.6|105047|104997|105046.2|104996.2|12
1724874950000|2024-08-28 19:55:50|105046.4|104996.4|105046.5|104996.5|105046.5|104996.5|105046.4|104996.4|2
1724874960000|2024-08-28 19:56:00|105046.8|104996.8|105051.4|105001.4|105051.6|105001.6|105046.8|104996.8|11
1724874970000|2024-08-28 19:56:10|105051.3|105001.3|105053.4|105003.4|105053.4|105003.4|105051.3|105001.3|7
1724874980000|2024-08-28 19:56:20|105053.9|105003.9|105054|105004|105054|105004|105053.9|105003.9|2
1724874990000|2024-08-28 19:56:30|105054.2|105004.2|105056.2|105006.2|105056.3|105006.3|105054.2|105004.2|5
1724875000000|2024-08-28 19:56:40|105056|105006|105052.1|105002.1|105057.5|105007.5|105051.4|105001.4|17
1724875010000|2024-08-28 19:56:50|105051.3|105001.3|105051.3|105001.3|105051.3|105001.3|105051.3|105001.3|1
1724875020000|2024-08-28 19:57:00|105048.5|104998.5|105056.4|105006.4|105056.4|105006.4|105048|104998|19
1724875030000|2024-08-28 19:57:10|105056.9|105006.9|105056.9|105006.9|105057.6|105007.6|105056.2|105006.2|13
1724875040000|2024-08-28 19:57:20|105057.2|105007.2|105057.1|105007.1|105057.5|105007.5|105057|105007|14
1724875050000|2024-08-28 19:57:30|105057|105007|105056.6|105006.6|105058|105008|105056.4|105006.4|11
1724875060000|2024-08-28 19:57:40|105057|105007|105059.4|105009.4|105059.4|105009.4|105056.5|105006.5|8
1724875070000|2024-08-28 19:57:50|105060.2|105010.2|105062.6|105012.6|105062.6|105012.6|105060.1|105010.1|18
1724875080000|2024-08-28 19:58:00|105062.2|105012.2|105061.8|105011.8|105062.6|105012.6|105061.7|105011.7|14
1724875090000|2024-08-28 19:58:10|105062.2|105012.2|105065.1|105015.1|105065.1|105015.1|105061.1|105011.1|14
1724875100000|2024-08-28 19:58:20|105065.5|105015.5|105063.8|105013.8|105066|105016|105063.2|105013.2|8
1724875110000|2024-08-28 19:58:30|105063.4|105013.4|105063|105013|105063.4|105013.4|105062.5|105012.5|8
1724875120000|2024-08-28 19:58:40|105063.2|105013.2|105065.7|105015.7|105066.1|105016.1|105063.2|105013.2|15
1724875130000|2024-08-28 19:58:50|105065.2|105015.2|105077.1|105027.1|105077.5|105027.5|105065.2|105015.2|27
1724875140000|2024-08-28 19:59:00|105076.6|105026.6|105070.8|105020.8|105076.6|105026.6|105070.8|105020.8|14
1724875150000|2024-08-28 19:59:10|105070.9|105020.9|105069|105019|105070.9|105020.9|105068.9|105018.9|9
1724875160000|2024-08-28 19:59:20|105070.1|105020.1|105069.7|105019.7|105070.5|105020.5|105069.3|105019.3|17
1724875170000|2024-08-28 19:59:30|105070|105020|105073.4|105023.4|105073.4|105023.4|105069.5|105019.5|14
1724875180000|2024-08-28 19:59:40|105073.6|105023.6|105075.2|105025.2|105075.6|105025.6|105073.2|105023.2|14
1724875190000|2024-08-28 19:59:50|105074.9|105024.9|105076.1|105026.1|105077.2|105027.2|105074.9|105024.9|11
1724875200000|2024-08-28 20:00:00|105076.4|105026.4|105083.6|105033.6|105083.6|105033.6|105074.5|105024.5|31
1724875210000|2024-08-28 20:00:10|105083.3|105033.3|105085.2|105035.2|105085.5|105035.5|105081.2|105031.2|19
1724875220000|2024-08-28 20:00:20|105085.3|105035.3|105086.9|105036.9|105086.9|105036.9|105085|105035|15
1724875230000|2024-08-28 20:00:30|105086.5|105036.5|105085.8|105035.8|105095.1|105045.1|105085|105035|37
1724875240000|2024-08-28 20:00:40|105084.8|105034.8|105078.3|105028.3|105084.8|105034.8|105078|105028|23
1724875250000|2024-08-28 20:00:50|105078.2|105028.2|105079.9|105029.9|105079.9|105029.9|105077.9|105027.9|15
1724875260000|2024-08-28 20:01:00|105079.2|105029.2|105073|105023|105079.6|105029.6|105071.7|105021.7|31
1724875270000|2024-08-28 20:01:10|105072.7|105022.7|105082.3|105032.3|105082.3|105032.3|105072.7|105022.7|42
1724875280000|2024-08-28 20:01:20|105082|105032|105084.8|105034.8|105085.8|105035.8|105081.1|105031.1|72
1724875290000|2024-08-28 20:01:30|105084.2|105034.2|105083|105033|105085.5|105035.5|105082.9|105032.9|61
1724875300000|2024-08-28 20:01:40|105083.2|105033.2|105080.3|105030.3|105083.5|105033.5|105079.8|105029.8|27
1724875310000|2024-08-28 20:01:50|105080.4|105030.4|105074.7|105024.7|105080.4|105030.4|105072.7|105022.7|25
1724875320000|2024-08-28 20:02:00|105074.3|105024.3|105072.9|105022.9|105075.8|105025.8|105070.8|105020.8|53
1724875330000|2024-08-28 20:02:10|105073.2|105023.2|105073|105023|105075.6|105025.6|105070.6|105020.6|49
1724875340000|2024-08-28 20:02:20|105073.6|105023.6|105070.2|105020.2|105073.7|105023.7|105067.6|105017.6|34
1724875350000|2024-08-28 20:02:30|105069.6|105019.6|105073.2|105023.2|105073.9|105023.9|105069.1|105019.1|26
1724875360000|2024-08-28 20:02:40|105074|105024|105074.8|105024.8|105075.2|105025.2|105073.5|105023.5|18
1724875370000|2024-08-28 20:02:50|105074.5|105024.5|105073.8|105023.8|105074.5|105024.5|105073.8|105023.8|3
1724875380000|2024-08-28 20:03:00|105073.6|105023.6|105070.9|105020.9|105073.6|105023.6|105070.8|105020.8|9
1724875390000|2024-08-28 20:03:10|105071|105021|105065|105015|105071|105021|105056.9|105006.9|32
1724875400000|2024-08-28 20:03:20|105065.7|105015.7|105061.4|105011.4|105067.3|105017.3|105061.4|105011.4|23
1724875410000|2024-08-28 20:03:30|105063.3|105013.3|105073.4|105023.4|105074.4|105024.4|105063.3|105013.3|25
1724875420000|2024-08-28 20:03:40|105072.3|105022.3|105068.2|105018.2|105072.3|105022.3|105067.9|105017.9|16
1724875430000|2024-08-28 20:03:50|105068|105018|105058.7|105008.7|105068.2|105018.2|105058.2|105008.2|15
1724875440000|2024-08-28 20:04:00|105058.9|105008.9|105058.6|105008.6|105060.3|105010.3|105058.6|105008.6|10
1724875450000|2024-08-28 20:04:10|105058.4|105008.4|105058.2|105008.2|105058.4|105008.4|105058.2|105008.2|2
1724875460000|2024-08-28 20:04:20|105058|105008|105057.8|105007.8|105058.2|105008.2|105057.8|105007.8|6
1724875470000|2024-08-28 20:04:30|105057.7|105007.7|105055.7|105005.7|105057.7|105007.7|105055.7|105005.7|6
1724875480000|2024-08-28 20:04:40|105056|105006|105054.7|105004.7|105056|105006|105054.7|105004.7|7
1724875490000|2024-08-28 20:04:50|105054.8|105004.8|105046.7|104996.7|105055|105005|105046.7|104996.7|10
1724875500000|2024-08-28 20:05:00|105044.8|104994.8|105044.6|104994.6|105045.4|104995.4|105044.5|104994.5|10
1724875510000|2024-08-28 20:05:10|105044.2|104994.2|105044.3|104994.3|105044.4|104994.4|105044.2|104994.2|3
1724875520000|2024-08-28 20:05:20|105044.7|104994.7|105046|104996|105046.4|104996.4|105044.7|104994.7|9
1724875530000|2024-08-28 20:05:30|105046.1|104996.1|105044.7|104994.7|105046.1|104996.1|105044.7|104994.7|6
1724875540000|2024-08-28 20:05:40|105044.9|104994.9|105046.6|104996.6|105046.6|104996.6|105044.9|104994.9|7
1724875550000|2024-08-28 20:05:50|105046.7|104996.7|105046.5|104996.5|105046.7|104996.7|105046.5|104996.5|2
1724875560000|2024-08-28 20:06:00|105046.4|104996.4|105046.6|104996.6|105047.3|104997.3|105046.4|104996.4|8
1724875570000|2024-08-28 20:06:10|105046.3|104996.3|105046.7|104996.7|105046.7|104996.7|105046.3|104996.3|4
1724875580000|2024-08-28 20:06:20|105046.9|104996.9|105046.9|104996.9|105046.9|104996.9|105046.9|104996.9|1
1724875590000|2024-08-28 20:06:30|105047.2|104997.2|105053.8|105003.8|105054.1|105004.1|105047.2|104997.2|15
1724875600000|2024-08-28 20:06:40|105053.7|105003.7|105053.7|105003.7|105053.7|105003.7|105053.7|105003.7|1
1724875610000|2024-08-28 20:06:50|105053.4|105003.4|105054|105004|105054|105004|105052.2|105002.2|9
1724875620000|2024-08-28 20:07:00|105054.7|105004.7|105056.2|105006.2|105056.3|105006.3|105054.5|105004.5|11
1724875630000|2024-08-28 20:07:10|105056.1|105006.1|105056.5|105006.5|105056.5|105006.5|105056.1|105006.1|3
1724875640000|2024-08-28 20:07:20|105056.6|105006.6|105056.8|105006.8|105056.8|105006.8|105056.6|105006.6|2
1724875650000|2024-08-28 20:07:30|105056.9|105006.9|105057|105007|105057|105007|105056.9|105006.9|2
1724875660000|2024-08-28 20:07:40|105056.9|105006.9|105057.3|105007.3|105057.3|105007.3|105056.9|105006.9|3
1724875670000|2024-08-28 20:07:50|105057.2|105007.2|105057|105007|105057.6|105007.6|105057|105007|4
1724875680000|2024-08-28 20:08:00|105056.9|105006.9|105056.5|105006.5|105057|105007|105056.4|105006.4|5
1724875690000|2024-08-28 20:08:10|105056.6|105006.6|105056.7|105006.7|105056.7|105006.7|105056.6|105006.6|2
1724875700000|2024-08-28 20:08:20|105056.6|105006.6|105056.4|105006.4|105056.6|105006.6|105056.4|105006.4|2
1724875710000|2024-08-28 20:08:30|105056.5|105006.5|105055.8|105005.8|105056.5|105006.5|105055.7|105005.7|3
1724875720000|2024-08-28 20:08:40|105056.3|105006.3|105056.5|105006.5|105056.5|105006.5|105056.3|105006.3|2
1724875730000|2024-08-28 20:08:50|105056.4|105006.4|105056.4|105006.4|105056.5|105006.5|105056.3|105006.3|5
1724875740000|2024-08-28 20:09:00|105056.5|105006.5|105053.3|105003.3|105056.8|105006.8|105053|105003|13
1724875750000|2024-08-28 20:09:10|105053.1|105003.1|105050.2|105000.2|105053.2|105003.2|105049.7|104999.7|10
1724875760000|2024-08-28 20:09:20|105050.4|105000.4|105050|105000|105050.4|105000.4|105050|105000|7
1724875770000|2024-08-28 20:09:30|105050.1|105000.1|105052.5|105002.5|105052.5|105002.5|105050.1|105000.1|8
1724875780000|2024-08-28 20:09:40|105052.8|105002.8|105051.9|105001.9|105052.8|105002.8|105050.6|105000.6|10
1724875790000|2024-08-28 20:09:50|105051.6|105001.6|105051.9|105001.9|105052|105002|105051.6|105001.6|3
1724875800000|2024-08-28 20:10:00|105052.3|105002.3|105052.6|105002.6|105052.6|105002.6|105052.1|105002.1|10
1724875810000|2024-08-28 20:10:10|105051.9|105001.9|105051.6|105001.6|105051.9|105001.9|105051.2|105001.2|12
1724875820000|2024-08-28 20:10:20|105051.7|105001.7|105049.9|104999.9|105052.4|105002.4|105049.8|104999.8|10
1724875830000|2024-08-28 20:10:30|105050|105000|105050|105000|105050|105000|105049.7|104999.7|3
1724875840000|2024-08-28 20:10:40|105049.7|104999.7|105050.3|105000.3|105050.3|105000.3|105049.7|104999.7|8
1724875850000|2024-08-28 20:10:50|105050.2|105000.2|105050.2|105000.2|105050.2|105000.2|105050.2|105000.2|1
1724875860000|2024-08-28 20:11:00|105050.3|105000.3|105048.6|104998.6|105050.3|105000.3|105048.6|104998.6|5
1724875870000|2024-08-28 20:11:10|105048.5|104998.5|105048.6|104998.6|105048.6|104998.6|105048.5|104998.5|2
1724875880000|2024-08-28 20:11:20|105048.8|104998.8|105049.6|104999.6|105049.6|104999.6|105048.8|104998.8|6
1724875890000|2024-08-28 20:11:30|105049.5|104999.5|105049.4|104999.4|105049.5|104999.5|105049.1|104999.1|3
1724875900000|2024-08-28 20:11:40|105049.7|104999.7|105049.1|104999.1|105049.7|104999.7|105048.4|104998.4|8
1724875910000|2024-08-28 20:11:50|105049.2|104999.2|105049.4|104999.4|105049.4|104999.4|105049.2|104999.2|3
1724875920000|2024-08-28 20:12:00|105049.5|104999.5|105049.5|104999.5|105049.5|104999.5|105049.5|104999.5|1
1724875930000|2024-08-28 20:12:10|105049.4|104999.4|105049.8|104999.8|105049.9|104999.9|105049.4|104999.4|3
1724875940000|2024-08-28 20:12:20|105049.6|104999.6|105049.5|104999.5|105049.6|104999.6|105049.5|104999.5|2
1724875950000|2024-08-28 20:12:30|105049.4|104999.4|105049|104999|105049.4|104999.4|105049|104999|4
1724875960000|2024-08-28 20:12:40|105048.5|104998.5|105047.9|104997.9|105048.5|104998.5|105047.9|104997.9|3
1724875970000|2024-08-28 20:12:50|105048|104998|105048.3|104998.3|105048.3|104998.3|105048|104998|4
1724875980000|2024-08-28 20:13:00|105048|104998|105047.9|104997.9|105048|104998|105047.9|104997.9|4
1724875990000|2024-08-28 20:13:10|105048|104998|105048.2|104998.2|105048.6|104998.6|105047.9|104997.9|5
1724876000000|2024-08-28 20:13:20|105048.3|104998.3|105048.3|104998.3|105049|104999|105048.3|104998.3|7
1724876010000|2024-08-28 20:13:30|105048.4|104998.4|105043.7|104993.7|105048.4|104998.4|105043.7|104993.7|7
1724876020000|2024-08-28 20:13:40|105043.5|104993.5|105040.9|104990.9|105043.5|104993.5|105040.3|104990.3|19
1724876030000|2024-08-28 20:13:50|105040.7|104990.7|105041.1|104991.1|105041.1|104991.1|105040.6|104990.6|6
1724876040000|2024-08-28 20:14:00|105041.6|104991.6|105042.1|104992.1|105042.1|104992.1|105041.6|104991.6|8
1724876050000|2024-08-28 20:14:10|105042.2|104992.2|105042.4|104992.4|105042.4|104992.4|105042.1|104992.1|5
1724876060000|2024-08-28 20:14:20|105042.3|104992.3|105042.5|104992.5|105042.5|104992.5|105041.9|104991.9|6
1724876070000|2024-08-28 20:14:30|105043|104993|105042.7|104992.7|105043.4|104993.4|105042.7|104992.7|5
1724876080000|2024-08-28 20:14:40|105042.4|104992.4|105041.7|104991.7|105042.4|104992.4|105041.7|104991.7|7
1724876090000|2024-08-28 20:14:50|105041.8|104991.8|105041.2|104991.2|105041.9|104991.9|105040.4|104990.4|10
1724876100000|2024-08-28 20:15:00|105041.3|104991.3|105042.1|104992.1|105042.1|104992.1|105040.2|104990.2|12
1724876110000|2024-08-28 20:15:10|105041.9|104991.9|105041.8|104991.8|105042.2|104992.2|105041.8|104991.8|4
1724876120000|2024-08-28 20:15:20|105042.1|104992.1|105042.4|104992.4|105042.6|104992.6|105042.1|104992.1|5
1724876130000|2024-08-28 20:15:30|105042.2|104992.2|105042.7|104992.7|105042.8|104992.8|105042.2|104992.2|3
1724876140000|2024-08-28 20:15:40|105043|104993|105042.1|104992.1|105043|104993|105041.6|104991.6|7
1724876150000|2024-08-28 20:15:50|105042|104992|105040.2|104990.2|105042.1|104992.1|105040.2|104990.2|6
1724876160000|2024-08-28 20:16:00|105040.5|104990.5|105041.4|104991.4|105041.4|104991.4|105040.2|104990.2|8
1724876170000|2024-08-28 20:16:10|105042.7|104992.7|105041.6|104991.6|105043.4|104993.4|105040.9|104990.9|10
1724876180000|2024-08-28 20:16:20|105041.5|104991.5|105041.6|104991.6|105041.8|104991.8|105041.4|104991.4|5
1724876190000|2024-08-28 20:16:30|105041.5|104991.5|105041.5|104991.5|105041.6|104991.6|105041.5|104991.5|3
1724876200000|2024-08-28 20:16:40|105041.8|104991.8|105042.1|104992.1|105042.1|104992.1|105041.8|104991.8|2
1724876210000|2024-08-28 20:16:50|105042.2|104992.2|105041.4|104991.4|105042.2|104992.2|105041.4|104991.4|3
1724876220000|2024-08-28 20:17:00|105041|104991|105044.4|104994.4|105045|104995|105041|104991|17
1724876230000|2024-08-28 20:17:10|105044|104994|105044.4|104994.4|105044.4|104994.4|105044|104994|10
1724876240000|2024-08-28 20:17:20|105044|104994|105044.2|104994.2|105044.6|104994.6|105043.9|104993.9|12
1724876250000|2024-08-28 20:17:30|105044.3|104994.3|105044.7|104994.7|105045.2|104995.2|105043.7|104993.7|10
1724876260000|2024-08-28 20:17:40|105045|104995|105045|104995|105045.4|104995.4|105044.7|104994.7|7
1724876270000|2024-08-28 20:17:50|105045.3|104995.3|105046|104996|105046.3|104996.3|105045.3|104995.3|7
1724876280000|2024-08-28 20:18:00|105045.5|104995.5|105044.6|104994.6|105046|104996|105044.6|104994.6|7
1724876290000|2024-08-28 20:18:10|105044.7|104994.7|105044.7|104994.7|105044.7|104994.7|105044.7|104994.7|1
1724876300000|2024-08-28 20:18:20|105044.6|104994.6|105044.6|104994.6|105044.6|104994.6|105044.6|104994.6|1
1724876310000|2024-08-28 20:18:30|105044.5|104994.5|105044.3|104994.3|105044.5|104994.5|105044.3|104994.3|2
1724876320000|2024-08-28 20:18:40|105044.7|104994.7|105044.6|104994.6|105044.9|104994.9|105044.5|104994.5|8
1724876330000|2024-08-28 20:18:50|105044.3|104994.3|105042|104992|105044.6|104994.6|105042|104992|8
1724876340000|2024-08-28 20:19:00|105041.9|104991.9|105042.9|104992.9|105042.9|104992.9|105041.9|104991.9|6
1724876350000|2024-08-28 20:19:10|105042.3|104992.3|105042.5|104992.5|105042.6|104992.6|105041.9|104991.9|7
1724876360000|2024-08-28 20:19:20|105042.2|104992.2|105042|104992|105042.2|104992.2|105041.9|104991.9|5
1724876370000|2024-08-28 20:19:30|105041.9|104991.9|105041.8|104991.8|105041.9|104991.9|105041.8|104991.8|2
1724876380000|2024-08-28 20:19:40|105041.9|104991.9|105041.8|104991.8|105041.9|104991.9|105041.8|104991.8|2
1724876390000|2024-08-28 20:19:50|105041.3|104991.3|105041.5|104991.5|105041.5|104991.5|105041.2|104991.2|5
1724876400000|2024-08-28 20:20:00|105041.1|104991.1|105047.3|104997.3|105047.6|104997.6|105041.1|104991.1|21
1724876410000|2024-08-28 20:20:10|105047.4|104997.4|105048.4|104998.4|105049|104999|105047.4|104997.4|8
1724876420000|2024-08-28 20:20:20|105046.9|104996.9|105046.2|104996.2|105047.4|104997.4|105045.7|104995.7|16
1724876430000|2024-08-28 20:20:30|105046|104996|105053.7|105003.7|105054.4|105004.4|105045.7|104995.7|20
1724876440000|2024-08-28 20:20:40|105053.6|105003.6|105052.2|105002.2|105054.2|105004.2|105051.9|105001.9|16
1724876450000|2024-08-28 20:20:50|105052|105002|105052|105002|105053.5|105003.5|105051.9|105001.9|16
1724876460000|2024-08-28 20:21:00|105052.2|105002.2|105053.4|105003.4|105054|105004|105051.8|105001.8|16
1724876470000|2024-08-28 20:21:10|105054|105004|105052.6|105002.6|105054|105004|105052.6|105002.6|10
1724876480000|2024-08-28 20:21:20|105052.7|105002.7|105052.4|105002.4|105052.8|105002.8|105052.1|105002.1|12
1724876490000|2024-08-28 20:21:30|105052.5|105002.5|105052.5|105002.5|105052.6|105002.6|105052.4|105002.4|5
1724876500000|2024-08-28 20:21:40|105052.6|105002.6|105049.5|104999.5|105052.6|105002.6|105049.5|104999.5|8
1724876510000|2024-08-28 20:21:50|105049|104999|105047.3|104997.3|105049|104999|105047.3|104997.3|5
1724876520000|2024-08-28 20:22:00|105046.9|104996.9|105047.1|104997.1|105047.1|104997.1|105046.9|104996.9|2
1724876530000|2024-08-28 20:22:10|105047.2|104997.2|105046.1|104996.1|105047.2|104997.2|105046.1|104996.1|6
1724876540000|2024-08-28 20:22:20|105046.3|104996.3|105045.9|104995.9|105046.3|104996.3|105045.9|104995.9|3
1724876550000|2024-08-28 20:22:30|105045.8|104995.8|105041.4|104991.4|105045.9|104995.9|105040.7|104990.7|13
1724876560000|2024-08-28 20:22:40|105041.7|104991.7|105042.8|104992.8|105042.8|104992.8|105041.3|104991.3|8
1724876570000|2024-08-28 20:22:50|105043.3|104993.3|105043|104993|105043.3|104993.3|105043|104993|4
1724876580000|2024-08-28 20:23:00|105043.2|104993.2|105043.2|104993.2|105043.2|104993.2|105043.2|104993.2|1
1724876590000|2024-08-28 20:23:10|105043.1|104993.1|105042.3|104992.3|105043.2|104993.2|105042.3|104992.3|10
1724876600000|2024-08-28 20:23:20|105041.6|104991.6|105042.3|104992.3|105042.3|104992.3|105041.5|104991.5|5
1724876610000|2024-08-28 20:23:30|105042.5|104992.5|105042.6|104992.6|105042.6|104992.6|105042.2|104992.2|7
1724876620000|2024-08-28 20:23:40|105042.5|104992.5|105043.1|104993.1|105043.1|104993.1|105042.3|104992.3|8
1724876630000|2024-08-28 20:23:50|105043|104993|105045.2|104995.2|105045.2|104995.2|105043|104993|8
1724876640000|2024-08-28 20:24:00|105045.7|104995.7|105047|104997|105047.2|104997.2|105045.7|104995.7|8
1724876650000|2024-08-28 20:24:10|105046.9|104996.9|105047.5|104997.5|105047.5|104997.5|105046.7|104996.7|5
1724876660000|2024-08-28 20:24:20|105047.4|104997.4|105051.4|105001.4|105051.4|105001.4|105047.3|104997.3|10
1724876670000|2024-08-28 20:24:30|105051.5|105001.5|105053.6|105003.6|105054.1|105004.1|105051.5|105001.5|18
1724876680000|2024-08-28 20:24:40|105053.9|105003.9|105052.6|105002.6|105054|105004|105052.2|105002.2|11
1724876690000|2024-08-28 20:24:50|105053|105003|105055.9|105005.9|105055.9|105005.9|105052.7|105002.7|15
1724876700000|2024-08-28 20:25:00|105056.2|105006.2|105057.4|105007.4|105059.7|105009.7|105055.8|105005.8|20
1724876710000|2024-08-28 20:25:10|105057.2|105007.2|105056.4|105006.4|105060.1|105010.1|105053.4|105003.4|26
1724876720000|2024-08-28 20:25:20|105055.5|105005.5|105055.6|105005.6|105055.6|105005.6|105054.5|105004.5|8
1724876730000|2024-08-28 20:25:30|105055.7|105005.7|105054.7|105004.7|105056.1|105006.1|105054.5|105004.5|8
1724876740000|2024-08-28 20:25:40|105054.8|105004.8|105074.8|105024.8|105075.3|105025.3|105054.6|105004.6|16
1724876750000|2024-08-28 20:25:50|105074.4|105024.4|105074.3|105024.3|105074.4|105024.4|105074.3|105024.3|2
1724876760000|2024-08-28 20:26:00|105074.7|105024.7|105073.9|105023.9|105074.7|105024.7|105073.9|105023.9|3
1724876770000|2024-08-28 20:26:10|105073.2|105023.2|105056.7|105006.7|105073.2|105023.2|105056.7|105006.7|23
1724876780000|2024-08-28 20:26:20|105057.3|105007.3|105056|105006|105057.3|105007.3|105056|105006|12
1724876790000|2024-08-28 20:26:30|105056.3|105006.3|105059.4|105009.4|105059.4|105009.4|105056|105006|16
1724876800000|2024-08-28 20:26:40|105058.9|105008.9|105055.6|105005.6|105058.9|105008.9|105055.6|105005.6|10
1724876810000|2024-08-28 20:26:50|105055.5|105005.5|105055.5|105005.5|105055.5|105005.5|105055.5|105005.5|1
1724876820000|2024-08-28 20:27:00|105055.4|105005.4|105056.8|105006.8|105056.8|105006.8|105055.3|105005.3|8
1724876830000|2024-08-28 20:27:10|105057.1|105007.1|105056.7|105006.7|105057.9|105007.9|105056.7|105006.7|16
1724876840000|2024-08-28 20:27:20|105056.6|105006.6|105056.5|105006.5|105057|105007|105056.5|105006.5|5
1724876850000|2024-08-28 20:27:30|105056.2|105006.2|105056.1|105006.1|105056.2|105006.2|105056.1|105006.1|2
1724876860000|2024-08-28 20:27:40|105056.4|105006.4|105055.8|105005.8|105056.4|105006.4|105055.5|105005.5|7
1724876870000|2024-08-28 20:27:50|105055.7|105005.7|105056.2|105006.2|105056.2|105006.2|105055.7|105005.7|4
1724876880000|2024-08-28 20:28:00|105056.1|105006.1|105056.7|105006.7|105056.7|105006.7|105055.4|105005.4|9
1724876890000|2024-08-28 20:28:10|105056.9|105006.9|105056.9|105006.9|105057.7|105007.7|105056.3|105006.3|16
1724876900000|2024-08-28 20:28:20|105056.1|105006.1|105056.3|105006.3|105057.1|105007.1|105055.9|105005.9|6
1724876910000|2024-08-28 20:28:30|105056.1|105006.1|105054|105004|105056.1|105006.1|105053.8|105003.8|7
1724876920000|2024-08-28 20:28:40|105054.3|105004.3|105055.2|105005.2|105056|105006|105054.3|105004.3|8
1724876930000|2024-08-28 20:28:50|105054.9|105004.9|105056.4|105006.4|105056.4|105006.4|105054.4|105004.4|8
1724876940000|2024-08-28 20:29:00|105056.6|105006.6|105056.5|105006.5|105056.7|105006.7|105055.7|105005.7|11
1724876950000|2024-08-28 20:29:10|105056.2|105006.2|105053.4|105003.4|105056.2|105006.2|105053.1|105003.1|13
1724876960000|2024-08-28 20:29:20|105053|105003|105053.8|105003.8|105054.6|105004.6|105052.1|105002.1|10
1724876970000|2024-08-28 20:29:30|105054|105004|105054|105004|105054.3|105004.3|105054|105004|5
1724876980000|2024-08-28 20:29:40|105053.9|105003.9|105052.2|105002.2|105054.4|105004.4|105052.2|105002.2|10
1724876990000|2024-08-28 20:29:50|105052.8|105002.8|105052.2|105002.2|105052.9|105002.9|105051.7|105001.7|13
1724877000000|2024-08-28 20:30:00|105053.3|105003.3|105055.1|105005.1|105056.2|105006.2|105052.1|105002.1|36
1724877010000|2024-08-28 20:30:10|105055.2|105005.2|105055.5|105005.5|105057.2|105007.2|105055.2|105005.2|25
1724877020000|2024-08-28 20:30:20|105055.4|105005.4|105053.3|105003.3|105056.1|105006.1|105052.6|105002.6|22
1724877030000|2024-08-28 20:30:30|105052.4|105002.4|105051.9|105001.9|105052.6|105002.6|105050.4|105000.4|25
1724877040000|2024-08-28 20:30:40|105052.2|105002.2|105052.1|105002.1|105052.2|105002.2|105051.9|105001.9|5
1724877050000|2024-08-28 20:30:50|105052|105002|105057.6|105007.6|105057.8|105007.8|105052|105002|29
1724877060000|2024-08-28 20:31:00|105058.5|105008.5|105055.1|105005.1|105058.7|105008.7|105055.1|105005.1|12
1724877070000|2024-08-28 20:31:10|105055.2|105005.2|105056.4|105006.4|105056.8|105006.8|105055.2|105005.2|9
1724877080000|2024-08-28 20:31:20|105056.6|105006.6|105060.9|105010.9|105060.9|105010.9|105056.4|105006.4|24
1724877090000|2024-08-28 20:31:30|105060.6|105010.6|105077.7|105027.7|105079.8|105029.8|105060.2|105010.2|36
1724877100000|2024-08-28 20:31:40|105075.2|105025.2|105083.6|105033.6|105087.6|105037.6|105072.8|105022.8|63
1724877110000|2024-08-28 20:31:50|105086.1|105036.1|105086.9|105036.9|105088.8|105038.8|105077.5|105027.5|60
1724877120000|2024-08-28 20:32:00|105082.3|105032.3|105087|105037|105090.5|105040.5|105079|105029|62
1724877130000|2024-08-28 20:32:10|105085.8|105035.8|105078.2|105028.2|105091.4|105041.4|105075.7|105025.7|64
1724877140000|2024-08-28 20:32:20|105082.1|105032.1|105089.4|105039.4|105089.4|105039.4|105074.1|105024.1|58
1724877150000|2024-08-28 20:32:30|105087.2|105037.2|105083.5|105033.5|105089.1|105039.1|105071.5|105021.5|63
1724877160000|2024-08-28 20:32:40|105072|105022|105081.8|105031.8|105092.8|105042.8|105070.6|105020.6|68
1724877170000|2024-08-28 20:32:50|105087.3|105037.3|105089|105039|105091.3|105041.3|105071.3|105021.3|55
1724877180000|2024-08-28 20:33:00|105088.9|105038.9|105083.8|105033.8|105095.4|105045.4|105075.8|105025.8|55
1724877190000|2024-08-28 20:33:10|105086.7|105036.7|105091.2|105041.2|105092.8|105042.8|105070.9|105020.9|62
1724877200000|2024-08-28 20:33:20|105089.1|105039.1|105085.2|105035.2|105092.7|105042.7|105075.3|105025.3|46
1724877210000|2024-08-28 20:33:30|105085.1|105035.1|105087.2|105037.2|105103.7|105053.7|105079.6|105029.6|42
1724877220000|2024-08-28 20:33:40|105086.1|105036.1|105090.8|105040.8|105093.8|105043.8|105085.4|105035.4|18
1724877230000|2024-08-28 20:33:50|105089.4|105039.4|105079|105029|105093.7|105043.7|105076|105026|25
1724877240000|2024-08-28 20:34:00|105079.1|105029.1|105079.1|105029.1|105079.1|105029.1|105078.9|105028.9|4
1724877250000|2024-08-28 20:34:10|105079.2|105029.2|105082.8|105032.8|105082.8|105032.8|105079|105029|14
1724877260000|2024-08-28 20:34:20|105083.2|105033.2|105082.9|105032.9|105083.9|105033.9|105080.8|105030.8|10
1724877270000|2024-08-28 20:34:30|105082.8|105032.8|105085.1|105035.1|105087|105037|105078.9|105028.9|18
1724877280000|2024-08-28 20:34:40|105084.7|105034.7|105081.2|105031.2|105084.7|105034.7|105080.8|105030.8|10
1724877290000|2024-08-28 20:34:50|105081.5|105031.5|105081.4|105031.4|105083.2|105033.2|105080.7|105030.7|8
1724877300000|2024-08-28 20:35:00|105081.3|105031.3|105081.5|105031.5|105082.4|105032.4|105081.3|105031.3|9
1724877310000|2024-08-28 20:35:10|105081.1|105031.1|105082.4|105032.4|105082.4|105032.4|105081.1|105031.1|5
1724877320000|2024-08-28 20:35:20|105082.5|105032.5|105083.1|105033.1|105083.5|105033.5|105078.3|105028.3|9
1724877330000|2024-08-28 20:35:30|105083.5|105033.5|105086.4|105036.4|105087.8|105037.8|105083.5|105033.5|11
1724877340000|2024-08-28 20:35:40|105085.7|105035.7|105088.3|105038.3|105088.3|105038.3|105084.5|105034.5|8
1724877350000|2024-08-28 20:35:50|105088.2|105038.2|105087.8|105037.8|105088.7|105038.7|105087.2|105037.2|7
1724877360000|2024-08-28 20:36:00|105088.3|105038.3|105091.3|105041.3|105093.4|105043.4|105088.3|105038.3|19
1724877370000|2024-08-28 20:36:10|105090.7|105040.7|105087.1|105037.1|105090.7|105040.7|105086.9|105036.9|10
1724877380000|2024-08-28 20:36:20|105087.3|105037.3|105086.7|105036.7|105087.3|105037.3|105084.6|105034.6|10
1724877390000|2024-08-28 20:36:30|105086.4|105036.4|105087|105037|105087.3|105037.3|105086.3|105036.3|7
1724877400000|2024-08-28 20:36:40|105086.9|105036.9|105084.3|105034.3|105087.8|105037.8|105084.3|105034.3|16
1724877410000|2024-08-28 20:36:50|105084.5|105034.5|105086.8|105036.8|105086.8|105036.8|105084.5|105034.5|10
1724877420000|2024-08-28 20:37:00|105086.9|105036.9|105086.2|105036.2|105088.7|105038.7|105085.7|105035.7|10
1724877430000|2024-08-28 20:37:10|105085|105035|105087.2|105037.2|105087.5|105037.5|105085|105035|10
1724877440000|2024-08-28 20:37:20|105086.4|105036.4|105087.1|105037.1|105087.3|105037.3|105086.4|105036.4|4
1724877450000|2024-08-28 20:37:30|105087.2|105037.2|105087.8|105037.8|105088.4|105038.4|105087.2|105037.2|11
1724877460000|2024-08-28 20:37:40|105088.1|105038.1|105088.1|105038.1|105088.2|105038.2|105088|105038|5
1724877470000|2024-08-28 20:37:50|105089.1|105039.1|105087.2|105037.2|105089.1|105039.1|105086.7|105036.7|11
1724877480000|2024-08-28 20:38:00|105087.7|105037.7|105087.6|105037.6|105088|105038|105087.3|105037.3|10
1724877490000|2024-08-28 20:38:10|105087|105037|105085.8|105035.8|105089.1|105039.1|105085.8|105035.8|12
1724877500000|2024-08-28 20:38:20|105086.2|105036.2|105085.7|105035.7|105086.5|105036.5|105085.1|105035.1|14
1724877510000|2024-08-28 20:38:30|105085.9|105035.9|105086.1|105036.1|105087.2|105037.2|105085.3|105035.3|21
1724877520000|2024-08-28 20:38:40|105086.7|105036.7|105086.1|105036.1|105086.8|105036.8|105085.8|105035.8|12
1724877530000|2024-08-28 20:38:50|105085.8|105035.8|105082.7|105032.7|105086|105036|105081.3|105031.3|12
1724877540000|2024-08-28 20:39:00|105083.6|105033.6|105087.3|105037.3|105087.3|105037.3|105083|105033|15
1724877550000|2024-08-28 20:39:10|105087.2|105037.2|105090.9|105040.9|105091.6|105041.6|105087.2|105037.2|16
1724877560000|2024-08-28 20:39:20|105090.5|105040.5|105089.3|105039.3|105090.5|105040.5|105089|105039|8
1724877570000|2024-08-28 20:39:30|105089.2|105039.2|105090|105040|105090|105040|105089.1|105039.1|6
1724877580000|2024-08-28 20:39:40|105090.1|105040.1|105089.9|105039.9|105090.1|105040.1|105089.3|105039.3|7
1724877590000|2024-08-28 20:39:50|105089.6|105039.6|105089.9|105039.9|105090.6|105040.6|105089.6|105039.6|6
1724877600000|2024-08-28 20:40:00|105090|105040|105090.5|105040.5|105090.5|105040.5|105089.8|105039.8|6
1724877610000|2024-08-28 20:40:10|105091.7|105041.7|105091.7|105041.7|105092.1|105042.1|105091.7|105041.7|3
1724877620000|2024-08-28 20:40:20|105091.1|105041.1|105091.4|105041.4|105093|105043|105090.3|105040.3|12
1724877630000|2024-08-28 20:40:30|105091.6|105041.6|105089.5|105039.5|105092.1|105042.1|105089.3|105039.3|9
1724877640000|2024-08-28 20:40:40|105089.4|105039.4|105088.3|105038.3|105090.2|105040.2|105088.3|105038.3|9
1724877650000|2024-08-28 20:40:50|105087.8|105037.8|105087.8|105037.8|105087.8|105037.8|105087.8|105037.8|1
1724877660000|2024-08-28 20:41:00|105088.4|105038.4|105088.7|105038.7|105088.7|105038.7|105087.9|105037.9|4
1724877670000|2024-08-28 20:41:10|105088.8|105038.8|105082.9|105032.9|105088.8|105038.8|105081.1|105031.1|10
1724877680000|2024-08-28 20:41:20|105082.7|105032.7|105080.1|105030.1|105082.7|105032.7|105080.1|105030.1|8
1724877690000|2024-08-28 20:41:30|105080|105030|105079.5|105029.5|105080|105030|105079.5|105029.5|4
1724877700000|2024-08-28 20:41:40|105079.6|105029.6|105079.5|105029.5|105079.6|105029.6|105078.9|105028.9|4
1724877710000|2024-08-28 20:41:50|105079.6|105029.6|105079.6|105029.6|105079.6|105029.6|105079.6|105029.6|1
1724877720000|2024-08-28 20:42:00|105080.8|105030.8|105081.9|105031.9|105081.9|105031.9|105080.6|105030.6|5
1724877730000|2024-08-28 20:42:10|105081.8|105031.8|105081.7|105031.7|105081.8|105031.8|105081.7|105031.7|2
1724877740000|2024-08-28 20:42:20|105080.9|105030.9|105082.6|105032.6|105082.8|105032.8|105080.9|105030.9|9
1724877750000|2024-08-28 20:42:30|105082.8|105032.8|105084.1|105034.1|105084.2|105034.2|105082.8|105032.8|4
1724877760000|2024-08-28 20:42:40|105083.3|105033.3|105084.5|105034.5|105085.3|105035.3|105078.6|105028.6|10
1724877770000|2024-08-28 20:42:50|105085|105035|105085.3|105035.3|105085.8|105035.8|105085|105035|5
1724877780000|2024-08-28 20:43:00|105085|105035|105087.6|105037.6|105087.7|105037.7|105083|105033|10
1724877790000|2024-08-28 20:43:10|105087.5|105037.5|105087.4|105037.4|105087.5|105037.5|105087.4|105037.4|2
1724877800000|2024-08-28 20:43:20|105087.3|105037.3|105087.3|105037.3|105087.3|105037.3|105087.3|105037.3|1
1724877810000|2024-08-28 20:43:30|105087|105037|105085.2|105035.2|105088.8|105038.8|105077.8|105027.8|20
1724877820000|2024-08-28 20:43:40|105085.6|105035.6|105085.3|105035.3|105085.7|105035.7|105085.1|105035.1|6
1724877830000|2024-08-28 20:43:50|105085.4|105035.4|105085.3|105035.3|105085.4|105035.4|105085.3|105035.3|2
1724877840000|2024-08-28 20:44:00|105084.6|105034.6|105089.5|105039.5|105090.3|105040.3|105074.4|105024.4|22
1724877850000|2024-08-28 20:44:10|105090.6|105040.6|105090.5|105040.5|105090.6|105040.6|105090.5|105040.5|2
1724877860000|2024-08-28 20:44:20|105090.6|105040.6|105090.2|105040.2|105090.6|105040.6|105090.2|105040.2|4
1724877870000|2024-08-28 20:44:30|105090.3|105040.3|105090.7|105040.7|105091.2|105041.2|105090.3|105040.3|4
1724877880000|2024-08-28 20:44:40|105090|105040|105091.4|105041.4|105091.7|105041.7|105087.6|105037.6|12
1724877890000|2024-08-28 20:44:50|105091.5|105041.5|105091.9|105041.9|105092|105042|105091.5|105041.5|4
1724877900000|2024-08-28 20:45:00|105092|105042|105092|105042|105092|105042|105090.4|105040.4|12
1724877910000|2024-08-28 20:45:10|105091.8|105041.8|105092|105042|105092.6|105042.6|105091.6|105041.6|14
1724877920000|2024-08-28 20:45:20|105092.4|105042.4|105093.7|105043.7|105093.8|105043.8|105085.1|105035.1|13
1724877930000|2024-08-28 20:45:30|105094|105044|105093.9|105043.9|105094|105044|105093.9|105043.9|2
1724877940000|2024-08-28 20:45:40|105094.6|105044.6|105096.9|105046.9|105097.3|105047.3|105094.6|105044.6|29
1724877950000|2024-08-28 20:45:50|105096.8|105046.8|105094.1|105044.1|105100.4|105050.4|105079.2|105029.2|45
1724877960000|2024-08-28 20:46:00|105094.6|105044.6|105097.3|105047.3|105100.4|105050.4|105093|105043|45
1724877970000|2024-08-28 20:46:10|105096.9|105046.9|105098|105048|105100.1|105050.1|105096.9|105046.9|30
1724877980000|2024-08-28 20:46:20|105098.5|105048.5|105101.2|105051.2|105101.2|105051.2|105098.5|105048.5|6
1724877990000|2024-08-28 20:46:30|105101.5|105051.5|105100.3|105050.3|105102|105052|105100|105050|8
1724878000000|2024-08-28 20:46:40|105100.5|105050.5|105099.8|105049.8|105100.5|105050.5|105099.8|105049.8|6
1724878010000|2024-08-28 20:46:50|105100.4|105050.4|105102|105052|105102|105052|105100.4|105050.4|4
1724878020000|2024-08-28 20:47:00|105101.8|105051.8|105149.4|104968.8|105171.5|105057.5|105096.5|104968.8|50
1724878030000|2024-08-28 20:47:10|105144.4|104968.1|105103.9|104972.6|105150.2|104985.6|105100.5|104967.7|42
1724878040000|2024-08-28 20:47:20|105110.5|104967.4|105100|104969.9|105110.5|104974.5|105097.9|104966.6|29
1724878050000|2024-08-28 20:47:30|105102.1|104970|105102.4|104973.6|105104.5|104975.3|105100.7|104970|19
1724878060000|2024-08-28 20:47:40|105102.3|104973.7|105102.9|104973.9|105103.3|104975.4|105101.2|104972.9|9
1724878070000|2024-08-28 20:47:50|105103.1|104974.6|105101.3|104967.9|105103.4|104975.4|105099.4|104967.9|19
1724878080000|2024-08-28 20:48:00|105105.3|104966.5|105094.5|104968.7|105105.3|105007.4|105057.2|104966.5|14
1724878090000|2024-08-28 20:48:10|105094.2|104969.1|105058.5|105008.5|105101.5|105009.7|105056.7|104969.1|11
1724878100000|2024-08-28 20:48:20|105058.2|105008.2|105059.8|105009.8|105059.8|105009.8|105057.5|105007.5|6
1724878110000|2024-08-28 20:48:30|105059.7|105009.7|105097.1|104965.9|105097.5|105012.2|105058.2|104963|15
1724878120000|2024-08-28 20:48:40|105104.8|104959.1|105102.6|104968.1|105107|104968.1|105095.7|104959.1|23
1724878130000|2024-08-28 20:48:50|105101.4|104968|105097.6|104966.5|105101.4|104969.4|105097.2|104964.4|11
1724878140000|2024-08-28 20:49:00|105097.7|104966.4|105097.1|104968|105102.7|104970.5|105095.7|104966.1|17
1724878150000|2024-08-28 20:49:10|105097|104968.2|105096.4|104968.8|105097|104968.8|105096.4|104968.2|4
1724878160000|2024-08-28 20:49:20|105096.3|104968.9|105096.5|104964.3|105101.2|105007.2|105057.2|104962.9|12
1724878170000|2024-08-28 20:49:30|105096.3|104964.6|105099.8|104963.3|105102.1|104965.5|105094.5|104960.7|13
1724878180000|2024-08-28 20:49:40|105101|104962.9|105102.7|104965.6|105102.7|104965.6|105100.7|104962.9|10
1724878190000|2024-08-28 20:49:50|105102.8|104965.4|105098.5|104969|105102.8|104969|105098.5|104965.4|3
1724878200000|2024-08-28 20:50:00|105102.9|104966.4|105110.2|104974.2|105110.5|104974.4|105102.8|104966.4|35
1724878210000|2024-08-28 20:50:10|105109.3|104975.1|105072.8|105022.8|105116.4|105024.3|105072.2|104974.9|22
1724878220000|2024-08-28 20:50:20|105070.8|105020.8|105109.4|104978.7|105111.6|105021.9|105068.2|104978.7|20
1724878230000|2024-08-28 20:50:30|105109.3|104978.9|105111.5|104978.5|105111.5|104979.6|105108.6|104973.8|19
1724878240000|2024-08-28 20:50:40|105111.6|104975.6|105115|104979.6|105117.1|104982.5|105110|104975.5|25
1724878250000|2024-08-28 20:50:50|105114.9|104979|105110.8|104977.1|105115.9|104979.6|105108.6|104972.9|21
1724878260000|2024-08-28 20:51:00|105107.8|104976.1|105109.4|104977.7|105112.4|104978.8|105107.8|104974.2|13
1724878270000|2024-08-28 20:51:10|105109.3|104977.9|105108.9|104980.7|105109.9|104983.5|105107.9|104977.9|13
1724878280000|2024-08-28 20:51:20|105108.7|104980.6|105110.4|104982.5|105111.4|104982.8|105108.3|104978|19
1724878290000|2024-08-28 20:51:30|105110.5|104975.5|105108.2|104977.6|105115.6|104978.7|105105.9|104973.6|11
1724878300000|2024-08-28 20:51:40|105106.2|104975.6|105109.6|104982|105111.8|105021.6|105070.3|104975.6|29
1724878310000|2024-08-28 20:51:50|105109.5|104984|105067.5|105017.5|105109.5|105017.5|105064.9|104979.5|12
1724878320000|2024-08-28 20:52:00|105067.4|105017.4|105068.5|105018.5|105106.5|105018.5|105065|104979.6|28
1724878330000|2024-08-28 20:52:10|105068.4|105018.4|105067|105017|105108.6|105020.4|105066.8|104979.9|21
1724878340000|2024-08-28 20:52:20|105066.8|105016.8|105067.4|105017.4|105104.3|105017.9|105066|104978.2|10
1724878350000|2024-08-28 20:52:30|105067.3|105017.3|105114.7|104980.1|105115.8|105017.3|105067.3|104976.2|11
1724878360000|2024-08-28 20:52:40|105115.3|104979.6|105113.8|104980.9|105115.9|104980.9|105113.8|104979.6|9
1724878370000|2024-08-28 20:52:50|105118.8|104977|105119.1|104972.9|105119.5|104977|105118.1|104971.9|11
1724878380000|2024-08-28 20:53:00|105118.5|104971.9|105105.6|104979.6|105119|104979.6|105105.6|104971.5|28
1724878390000|2024-08-28 20:53:10|105103.4|104977.4|105069.8|105019.8|105109.9|105021|105066.1|104976.5|21
1724878400000|2024-08-28 20:53:20|105069.6|105019.6|105108.7|104979.6|105108.7|105019.6|105066.4|104978.3|11
1724878410000|2024-08-28 20:53:30|105109.6|104980.7|105106|104978.1|105109.6|104981.2|105104.7|104977.8|13
1724878420000|2024-08-28 20:53:40|105105.9|104978|105112.9|104973.4|105113.3|104978.1|105105.9|104973|6
1724878430000|2024-08-28 20:53:50|105121.3|104973.5|105118.4|104968.2|105121.3|104973.5|105118.1|104968.1|7
1724878440000|2024-08-28 20:54:00|105118.3|104968.3|105128.7|104991.8|105129.2|104993.3|105114.2|104967.8|24
1724878450000|2024-08-28 20:54:10|105127.3|104991|105127.7|104990.2|105127.7|104991|105126.8|104988|10
1724878460000|2024-08-28 20:54:20|105127.4|104990.5|105127.2|104988.3|105127.5|104990.5|105127.2|104988.3|9
1724878470000|2024-08-28 20:54:30|105127.1|104989.1|105123.7|104996.4|105131.5|104996.4|105123.7|104987.6|7
1724878480000|2024-08-28 20:54:40|105123.5|104990.9|105123.3|104991.6|105123.7|104996.6|105123.3|104990.8|5
1724878490000|2024-08-28 20:54:50|105123.5|104997.1|105123.2|104993|105123.5|104997.1|105123.2|104991.6|6
1724878500000|2024-08-28 20:55:00|105122.7|104995.2|105129.1|104990.7|105133.9|105036.4|105085|104972.9|38
1724878510000|2024-08-28 20:55:10|105129.4|104992.3|105129.1|104990.6|105129.9|104992.9|105121.7|104978.6|25
1724878520000|2024-08-28 20:55:20|105129.5|104991.2|105129.6|104989.4|105129.6|104991.4|105121.3|104987.2|7
1724878530000|2024-08-28 20:55:30|105128.4|104991.6|105133.9|105001.5|105134.8|105001.8|105128.4|104991.6|12
1724878540000|2024-08-28 20:55:40|105132.1|105001.1|105131|104997.8|105132.2|105002.6|105125.8|104983.8|20
1724878550000|2024-08-28 20:55:50|105131.9|104999.6|105136|105002.5|105136|105002.5|105131.5|104998.5|12
1724878560000|2024-08-28 20:56:00|105135.7|105002.4|105134.6|105004.1|105135.8|105004.1|105134.6|105002.4|4
1724878570000|2024-08-28 20:56:10|105133.4|105005.6|105132.6|105006.1|105133.5|105006.2|105132.6|105005.6|4
1724878580000|2024-08-28 20:56:20|105133.8|105006.2|105129.8|105001|105133.8|105041.5|105090.8|104983.5|15
1724878590000|2024-08-28 20:56:30|105130.4|105001.1|105139.4|105011.1|105139.8|105011.2|105130.4|105001.1|7
1724878600000|2024-08-28 20:56:40|105139.5|105010.9|105139.1|105011.6|105139.6|105011.6|105139.1|105010.9|6
1724878610000|2024-08-28 20:56:50|105139.4|105011.7|105138.3|105008.8|105141.3|105011.9|105132.2|104983.6|18
1724878620000|2024-08-28 20:57:00|105137.8|105009.5|105143.8|105005.6|105144|105009.5|105137.8|105005.6|6
1724878630000|2024-08-28 20:57:10|105143.9|105004.1|105142.8|105006|105144.1|105006.9|105142.8|105004.1|8
1724878640000|2024-08-28 20:57:20|105137.1|105011.3|105099.8|105049.8|105137.1|105049.9|105099.8|105011.3|4
1724878650000|2024-08-28 20:57:30|105099.9|105049.9|105099.9|105049.9|105099.9|105049.9|105098.4|105048.4|6
1724878660000|2024-08-28 20:57:40|105099.3|105049.3|105099.3|105049.3|105099.3|105049.3|105099.3|105049.3|1
1724878670000|2024-08-28 20:57:50|105096.4|105046.4|105095|105045|105096.5|105046.5|105094.9|105044.9|4
1724878680000|2024-08-28 20:58:00|105096.5|105046.5|105137|105004.2|105149.4|105046.5|105096.5|104947.5|35
1724878690000|2024-08-28 20:58:10|105156.1|105002.6|105136.7|105005|105156.1|105005|105136.7|105002.6|5
1724878700000|2024-08-28 20:58:20|105155.8|105005.3|105136.3|105005.3|105155.8|105005.3|105136.3|105005.3|8
1724878710000|2024-08-28 20:58:30|105137.2|105007|105097.9|105047.9|105137.2|105047.9|105097.9|105007|5
1724878720000|2024-08-28 20:58:40|105099.1|105049.1|105098.8|105048.8|105099.1|105049.1|105098.4|105048.4|3
1724878730000|2024-08-28 20:58:50|105101.8|105051.8|105101.9|105051.9|105138.4|105051.9|105101.6|104956.9|20
1724878740000|2024-08-28 20:59:00|105137.8|105000.1|105161.9|105007.6|105161.9|105007.6|105137.8|105000.1|10
1724878750000|2024-08-28 20:59:10|105162|105008.3|105161|105007.8|105162|105008.5|105161|105007.8|3
1724878760000|2024-08-28 20:59:20|105160.9|105005.7|105144.9|104961.9|105160.9|105005.7|105144.2|104961.9|21
1724878770000|2024-08-28 20:59:30|105153|104953|105151.9|104951.9|105153.9|104953.9|105151.9|104951.9|7
1724878780000|2024-08-28 20:59:40|105152.9|104952.9|105154.3|104954.3|105155.4|104955.4|105152|104952|10
1724878790000|2024-08-28 20:59:50|105153.3|104953.3|105147.5|104947.5|105154.9|104954.9|105133.6|104933.6|14
1724878800000|2024-08-28 21:00:00|105121.7|104921.7|105162.8|104962.8|105164.3|104964.3|105121.7|104921.7|5
1724878810000|2024-08-28 21:00:10|105163.1|104963.1|105195.1|104995.1|105195.3|104995.3|105163.1|104963.1|5
1724878820000|2024-08-28 21:00:20|105195|104995|105195.7|104995.7|105195.7|104995.7|105195|104995|6
1724878830000|2024-08-28 21:00:30|105195.5|104995.5|105195.3|104995.3|105195.5|104995.5|105195.3|104995.3|2
1724878840000|2024-08-28 21:00:40|105195.7|104995.7|105180.8|104980.8|105196|104996|105180.8|104980.8|3
1724878850000|2024-08-28 21:00:50|105195.8|104995.8|105195.7|104995.7|105195.8|104995.8|105195.7|104995.7|2
1724878860000|2024-08-28 21:01:00|105195.2|104995.2|105195.2|104995.2|105195.2|104995.2|105195.2|104995.2|1
1724882400000|2024-08-28 22:00:00|105209.9|105009.9|105209.9|105009.9|105209.9|105009.9|105209.9|105009.9|1
1724882460000|2024-08-28 22:01:00|105142.6|104942.6|105148.7|104948.7|105160.5|104960.5|105129.5|104929.5|15
1724882470000|2024-08-28 22:01:10|105139.8|104939.8|105143.9|104943.9|105143.9|104943.9|105139.8|104939.8|11
1724882480000|2024-08-28 22:01:20|105143.8|104943.8|105141.5|104941.5|105144.5|104944.5|105141.5|104941.5|9
1724882490000|2024-08-28 22:01:30|105172.1|104972.1|105137.3|104937.3|105172.1|104972.1|105132.9|104932.9|18
1724882500000|2024-08-28 22:01:40|105137.2|104937.2|105131.4|104931.4|105143.1|104943.1|105131.4|104931.4|13
1724882510000|2024-08-28 22:01:50|105132.5|104932.5|105135.7|104935.7|105136.1|104936.1|105132.5|104932.5|8
1724882520000|2024-08-28 22:02:00|105135.8|104935.8|105134|104934|105141.3|104941.3|105134|104934|10
1724882530000|2024-08-28 22:02:10|105133.7|104933.7|105186.1|104986.1|105186.1|104986.1|105133.5|104933.5|12
1724882540000|2024-08-28 22:02:20|105148.3|104948.3|105147.5|104947.5|105156.9|104956.9|105119.3|104919.3|14
1724882550000|2024-08-28 22:02:30|105147.8|104947.8|105147.7|104947.7|105150.2|104950.2|105146.8|104946.8|10
1724882600000|2024-08-28 22:03:20|105151.4|104951.4|105152.1|104952.1|105152.1|104952.1|105150.7|104950.7|9
1724882610000|2024-08-28 22:03:30|105141|104941|105151.5|104951.5|105169.4|104969.4|105141|104941|8
1724882620000|2024-08-28 22:03:40|105151.8|104951.8|105154|104954|105154|104954|105151.8|104951.8|2
1724882630000|2024-08-28 22:03:50|105154.1|104954.1|105154.7|104954.7|105157|104957|105154.1|104954.1|8
1724882640000|2024-08-28 22:04:00|105176|104976|105173|104973|105176.2|104976.2|105173|104973|8
1724882650000|2024-08-28 22:04:10|105163.2|104963.2|105157.8|104957.8|105188.1|104988.1|105154.1|104954.1|9
1724882660000|2024-08-28 22:04:20|105157.9|104957.9|105172.5|104972.5|105188.6|104988.6|105157.9|104957.9|17
1724882670000|2024-08-28 22:04:30|105170.7|104970.7|105166.8|104966.8|105170.9|104970.9|105166.8|104966.8|7
1724882680000|2024-08-28 22:04:40|105167|104967|105182.6|104982.6|105182.6|104982.6|105159.4|104959.4|7
1724882690000|2024-08-28 22:04:50|105182.7|104982.7|105183|104983|105183|104983|105182.6|104982.6|7
1724882700000|2024-08-28 22:05:00|105184.7|104984.7|105186|104986|105186|104986|105184.5|104984.5|7
1724882710000|2024-08-28 22:05:10|105148.2|104948.2|105150.6|104950.6|105159.6|104959.6|105148.2|104948.2|9
1724882720000|2024-08-28 22:05:20|105146.9|104946.9|105183.4|104983.4|105190.7|104990.7|105141.6|104941.6|11
1724882730000|2024-08-28 22:05:30|105175.9|104975.9|105177.8|104977.8|105178|104978|105175.9|104975.9|8
1724882740000|2024-08-28 22:05:40|105175.6|104975.6|105177|104977|105202.1|105002.1|105162.1|104962.1|11
1724882750000|2024-08-28 22:05:50|105177.1|104977.1|105179.2|104979.2|105207|105007|105177.1|104977.1|11
1724882760000|2024-08-28 22:06:00|105179.6|104979.6|105213|105013|105213.1|105013.1|105178.9|104978.9|10
1724882770000|2024-08-28 22:06:10|105188|104988|105164.2|104964.2|105194.9|104994.9|105159.8|104959.8|10
1724882780000|2024-08-28 22:06:20|105169.8|104969.8|105164.9|104964.9|105169.8|104969.8|105164.8|104964.8|7
1724882790000|2024-08-28 22:06:30|105167.4|104967.4|105185.3|104985.3|105185.3|104985.3|105167.4|104967.4|4
1724882800000|2024-08-28 22:06:40|105184.7|104984.7|105180.9|104980.9|105187.3|104987.3|105180.9|104980.9|6
1724882810000|2024-08-28 22:06:50|105225.5|105025.5|105225.5|105025.5|105225.5|105025.5|105225.5|105025.5|1
1724882820000|2024-08-28 22:07:00|105192.4|104992.4|105168.4|104968.4|105192.4|104992.4|105146.3|104946.3|12
1724882830000|2024-08-28 22:07:10|105168.5|104968.5|105193|104993|105193|104993|105168.4|104968.4|7
1724882840000|2024-08-28 22:07:20|105193.1|104993.1|105148.1|104948.1|105193.1|104993.1|105145.1|104945.1|20
1724882850000|2024-08-28 22:07:30|105145.3|104945.3|105126.8|104926.8|105150|104950|105114.3|104914.3|23
1724882860000|2024-08-28 22:07:40|105127.1|104927.1|105123.3|104923.3|105127.3|104927.3|105122.8|104922.8|14
1724882870000|2024-08-28 22:07:50|105123.6|104923.6|105126|104926|105126|104926|105123.6|104923.6|6
1724882880000|2024-08-28 22:08:00|105119.8|104919.8|105119.4|104919.4|105120.7|104920.7|105116.4|104916.4|11
1724882890000|2024-08-28 22:08:10|105119.3|104919.3|105121.1|104921.1|105122.2|104922.2|105119.2|104919.2|9
1724882900000|2024-08-28 22:08:20|105121|104921|105122.5|104922.5|105122.5|104922.5|105117.6|104917.6|15
1724882910000|2024-08-28 22:08:30|105121.8|104921.8|105122.8|104922.8|105123.4|104923.4|105121.7|104921.7|15
1724882920000|2024-08-28 22:08:40|105122.4|104922.4|105122.6|104922.6|105122.6|104922.6|105121.4|104921.4|9
1724882930000|2024-08-28 22:08:50|105122.3|104922.3|105115.6|104915.6|105122.3|104922.3|105115.4|104915.4|15
1724882940000|2024-08-28 22:09:00|105115.4|104915.4|105124.6|104924.6|105146.8|104946.8|105106.8|104906.8|23
1724882950000|2024-08-28 22:09:10|105123|104923|105125.1|104925.1|105127.4|104927.4|105121.8|104921.8|20
1724882960000|2024-08-28 22:09:20|105125|104925|105124.7|104924.7|105125.8|104925.8|105124.5|104924.5|14
1724882970000|2024-08-28 22:09:30|105124.6|104924.6|105108.4|104908.4|105130|104930|105108.4|104908.4|19
1724882980000|2024-08-28 22:09:40|105137.7|104937.7|105126.7|104926.7|105137.7|104937.7|105119.5|104919.5|21
1724882990000|2024-08-28 22:09:50|105126.6|104926.6|105126.5|104926.5|105126.7|104926.7|105126.2|104926.2|7
1724883000000|2024-08-28 22:10:00|105126.4|104926.4|105126.5|104926.5|105126.7|104926.7|105126.4|104926.4|5
1724883010000|2024-08-28 22:10:10|105123.6|104923.6|105120.4|104920.4|105123.6|104923.6|105120.1|104920.1|6
1724883020000|2024-08-28 22:10:20|105120.6|104920.6|105125.1|104925.1|105125.2|104925.2|105120.6|104920.6|5
1724883030000|2024-08-28 22:10:30|105125.8|104925.8|105127.9|104927.9|105127.9|104927.9|105125.7|104925.7|9
1724883040000|2024-08-28 22:10:40|105127.8|104927.8|105132.2|104932.2|105133.9|104933.9|105127.8|104927.8|11
1724883050000|2024-08-28 22:10:50|105132.1|104932.1|105134.7|104934.7|105134.7|104934.7|105124.9|104924.9|15
1724883060000|2024-08-28 22:11:00|105134.8|104934.8|105143.9|104943.9|105150.3|104950.3|105125.3|104925.3|18
1724883070000|2024-08-28 22:11:10|105144|104944|105144.3|104944.3|105145.1|104945.1|105143|104943|14
1724883080000|2024-08-28 22:11:20|105142.2|104942.2|105146.9|104946.9|105148.2|104948.2|105141.5|104941.5|11
1724883090000|2024-08-28 22:11:30|105147.4|104947.4|105147.7|104947.7|105147.7|104947.7|105146.7|104946.7|7
1724883100000|2024-08-28 22:11:40|105148.2|104948.2|105142|104942|105155|104955|105142|104942|9
1724883110000|2024-08-28 22:11:50|105152.8|104952.8|105147.4|104947.4|105153.8|104953.8|105146.8|104946.8|10
1724883120000|2024-08-28 22:12:00|105153.8|104953.8|105148|104948|105153.8|104953.8|105148|104948|9
1724883130000|2024-08-28 22:12:10|105147.8|104947.8|105143.6|104943.6|105149.4|104949.4|105143.6|104943.6|7
1724883140000|2024-08-28 22:12:20|105134.1|104934.1|105143.6|104943.6|105143.6|104943.6|105133.7|104933.7|10
1724883150000|2024-08-28 22:12:30|105143.8|104943.8|105141.6|104941.6|105146.5|104946.5|105141.2|104941.2|5
1724883160000|2024-08-28 22:12:40|105142.4|104942.4|105140.8|104940.8|105142.4|104942.4|105140.7|104940.7|9
1724883170000|2024-08-28 22:12:50|105139.2|104939.2|105131.9|104931.9|105144.4|104944.4|105122.1|104922.1|25
1724883180000|2024-08-28 22:13:00|105132.1|104932.1|105147.9|104947.9|105154.6|104954.6|105114.7|104914.7|28
1724883190000|2024-08-28 22:13:10|105146.3|104946.3|105114.1|104914.1|105153|104953|105093.9|104893.9|55
1724883200000|2024-08-28 22:13:20|105113.6|104913.6|105135.4|104935.4|105137|104937|105113.6|104913.6|29
1724883210000|2024-08-28 22:13:30|105137.2|104937.2|105137.6|104937.6|105137.6|104937.6|105136.9|104936.9|3
1724883220000|2024-08-28 22:13:40|105137.4|104937.4|105137.3|104937.3|105137.7|104937.7|105120.6|104920.6|15
1724883230000|2024-08-28 22:13:50|105135.1|104935.1|105126.7|104926.7|105135.1|104935.1|105126.7|104926.7|5
1724883240000|2024-08-28 22:14:00|105127.4|104927.4|105130.2|104930.2|105132.7|104932.7|105120.7|104920.7|14
1724883250000|2024-08-28 22:14:10|105130.1|104930.1|105136.2|104936.2|105136.4|104936.4|105129.7|104929.7|18
1724883260000|2024-08-28 22:14:20|105136.1|104936.1|105136.5|104936.5|105137.9|104937.9|105130.5|104930.5|14
1724883270000|2024-08-28 22:14:30|105137.4|104937.4|105135.7|104935.7|105137.7|104937.7|105117|104917|22
1724883280000|2024-08-28 22:14:40|105136.1|104936.1|105147.1|104947.1|105152.4|104952.4|105129.1|104929.1|28
1724883290000|2024-08-28 22:14:50|105146.8|104946.8|105152|104952|105155|104955|105146.8|104946.8|15
1724883300000|2024-08-28 22:15:00|105151.8|104951.8|105156.1|104956.1|105169.7|104969.7|105149.1|104949.1|17
1724883310000|2024-08-28 22:15:10|105148.1|104948.1|105138.3|104938.3|105148.1|104948.1|105137.5|104937.5|18
1724883320000|2024-08-28 22:15:20|105138.5|104938.5|105136.4|104936.4|105146.6|104946.6|105135.5|104935.5|16
1724883330000|2024-08-28 22:15:30|105136.6|104936.6|105137.2|104937.2|105148|104948|105136.6|104936.6|23
1724883340000|2024-08-28 22:15:40|105137.4|104937.4|105134.9|104934.9|105141.9|104941.9|105129.4|104929.4|18
1724883350000|2024-08-28 22:15:50|105134.5|104934.5|105142.1|104942.1|105142.4|104942.4|105132.3|104932.3|15
1724883360000|2024-08-28 22:16:00|105142.2|104942.2|105139.9|104939.9|105147.1|104947.1|105139.9|104939.9|12
1724883370000|2024-08-28 22:16:10|105139.5|104939.5|105141.5|104941.5|105143.9|104943.9|105138.2|104938.2|16
1724883380000|2024-08-28 22:16:20|105140.1|104940.1|105137.2|104937.2|105140.7|104940.7|105134.5|104934.5|15
1724883390000|2024-08-28 22:16:30|105136.5|104936.5|105138.4|104938.4|105139.3|104939.3|105136.1|104936.1|16
1724883400000|2024-08-28 22:16:40|105138.5|104938.5|105137.1|104937.1|105139|104939|105137|104937|14
1724883410000|2024-08-28 22:16:50|105139|104939|105142.5|104942.5|105142.5|104942.5|105136.6|104936.6|25
1724883420000|2024-08-28 22:17:00|105140.7|104940.7|105169.4|104969.4|105175.1|104975.1|105134.9|104934.9|33
1724883430000|2024-08-28 22:17:10|105168.6|104968.6|105192.5|104992.5|105210.5|105010.5|105162.9|104962.9|63
1724883440000|2024-08-28 22:17:20|105181.8|104981.8|105172|104972|105185.9|104985.9|105164.4|104964.4|51
1724883450000|2024-08-28 22:17:30|105172.2|104972.2|105174.9|104974.9|105204.9|105004.9|105168.3|104968.3|34
1724883460000|2024-08-28 22:17:40|105180.9|104980.9|105205.3|105005.3|105205.3|105005.3|105171.3|104971.3|37
1724883470000|2024-08-28 22:17:50|105204.7|105004.7|105191.7|104991.7|105204.8|105004.8|105186.7|104986.7|24
1724883480000|2024-08-28 22:18:00|105189.4|104989.4|105192.2|104992.2|105194.9|104994.9|105188.7|104988.7|21
1724883490000|2024-08-28 22:18:10|105191.8|104991.8|105189.6|104989.6|105191.8|104991.8|105189.6|104989.6|16
1724883500000|2024-08-28 22:18:20|105189.5|104989.5|105193.5|104993.5|105194|104994|105188.9|104988.9|19
1724883510000|2024-08-28 22:18:30|105193.9|104993.9|105190.4|104990.4|105194|104994|105190.3|104990.3|13
1724883520000|2024-08-28 22:18:40|105190.3|104990.3|105189.6|104989.6|105191.1|104991.1|105185.9|104985.9|33
1724883530000|2024-08-28 22:18:50|105189.7|104989.7|105191.1|104991.1|105191.1|104991.1|105188.1|104988.1|33
1724883540000|2024-08-28 22:19:00|105190.6|104990.6|105191.2|104991.2|105191.2|104991.2|105188.2|104988.2|41
1724883550000|2024-08-28 22:19:10|105190.4|104990.4|105191.4|104991.4|105192.3|104992.3|105189.6|104989.6|39
1724883560000|2024-08-28 22:19:20|105190.1|104990.1|105189.3|104989.3|105193.5|104993.5|105188.3|104988.3|47
1724883570000|2024-08-28 22:19:30|105188.4|104988.4|105192.4|104992.4|105195|104995|105188.3|104988.3|41
1724883580000|2024-08-28 22:19:40|105193.4|104993.4|105189|104989|105193.4|104993.4|105176.9|104976.9|39
1724883590000|2024-08-28 22:19:50|105189.1|104989.1|105190.1|104990.1|105191.4|104991.4|105185.4|104985.4|38
1724883600000|2024-08-28 22:20:00|105186.5|104986.5|105188.2|104988.2|105190.2|104990.2|105179.5|104979.5|41
1724883610000|2024-08-28 22:20:10|105188.8|104988.8|105190.3|104990.3|105191.3|104991.3|105182.6|104982.6|47
1724883620000|2024-08-28 22:20:20|105189.7|104989.7|105185.9|104985.9|105190.3|104990.3|105183.9|104983.9|39
1724883630000|2024-08-28 22:20:30|105185.4|104985.4|105191|104991|105191|104991|105184.7|104984.7|30
1724883640000|2024-08-28 22:20:40|105189.9|104989.9|105188.5|104988.5|105190.9|104990.9|105188|104988|35
1724883650000|2024-08-28 22:20:50|105188.3|104988.3|105189|104989|105190|104990|105187.8|104987.8|28
1724883660000|2024-08-28 22:21:00|105188.6|104988.6|105187|104987|105189.7|104989.7|105182.8|104982.8|41
1724883670000|2024-08-28 22:21:10|105187.9|104987.9|105186.9|104986.9|105188.7|104988.7|105186|104986|25
1724883680000|2024-08-28 22:21:20|105186.2|104986.2|105186.8|104986.8|105188.8|104988.8|105185.4|104985.4|36
1724883690000|2024-08-28 22:21:30|105187.6|104987.6|105179.6|104979.6|105187.6|104987.6|105178.8|104978.8|38
1724883700000|2024-08-28 22:21:40|105179.1|104979.1|105178.4|104978.4|105181.5|104981.5|105178.1|104978.1|49
1724883710000|2024-08-28 22:21:50|105179.1|104979.1|105180.5|104980.5|105186.3|104986.3|105178.4|104978.4|44
1724883720000|2024-08-28 22:22:00|105179.6|104979.6|105180.9|104980.9|105181.7|104981.7|105179|104979|54
1724883730000|2024-08-28 22:22:10|105180.4|104980.4|105182.1|104982.1|105189.9|104989.9|105180.4|104980.4|42
1724883740000|2024-08-28 22:22:20|105182|104982|105181.2|104981.2|105189.6|104989.6|105181.2|104981.2|50
1724883750000|2024-08-28 22:22:30|105182|104982|105187.3|104987.3|105192.1|104992.1|105181.9|104981.9|51
1724883760000|2024-08-28 22:22:40|105187.7|104987.7|105186.2|104986.2|105189.6|104989.6|105184.9|104984.9|51
1724883770000|2024-08-28 22:22:50|105187|104987|105186.7|104986.7|105188.5|104988.5|105184.8|104984.8|48
1724883780000|2024-08-28 22:23:00|105186.2|104986.2|105182|104982|105187.1|104987.1|105181.2|104981.2|42
1724883790000|2024-08-28 22:23:10|105183.4|104983.4|105176.7|104976.7|105184.7|104984.7|105176.7|104976.7|40
1724883800000|2024-08-28 22:23:20|105182.8|104982.8|105183.2|104983.2|105185.1|104985.1|105181.3|104981.3|45
1724883810000|2024-08-28 22:23:30|105182.9|104982.9|105182.3|104982.3|105185.6|104985.6|105180.4|104980.4|37
1724883820000|2024-08-28 22:23:40|105183.2|104983.2|105182.8|104982.8|105188.2|104988.2|105181.8|104981.8|42
1724883830000|2024-08-28 22:23:50|105183.8|104983.8|105182.2|104982.2|105190.8|104990.8|105181.8|104981.8|44
1724883840000|2024-08-28 22:24:00|105182.8|104982.8|105182.5|104982.5|105184.5|104984.5|105181.5|104981.5|38
1724883850000|2024-08-28 22:24:10|105181.9|104981.9|105182.4|104982.4|105184.1|104984.1|105181.4|104981.4|35
1724883860000|2024-08-28 22:24:20|105182.6|104982.6|105187.2|104987.2|105189|104989|105180.6|104980.6|34
1724883870000|2024-08-28 22:24:30|105189|104989|105182.6|104982.6|105193|104993|105180.8|104980.8|46
1724883880000|2024-08-28 22:24:40|105181.9|104981.9|105182.5|104982.5|105184.1|104984.1|105180.6|104980.6|49
1724883890000|2024-08-28 22:24:50|105183.3|104983.3|105177.9|104977.9|105184.1|104984.1|105176.3|104976.3|36
1724883900000|2024-08-28 22:25:00|105177.8|104977.8|105177.5|104977.5|105179.8|104979.8|105176.5|104976.5|27
1724883910000|2024-08-28 22:25:10|105178.3|104978.3|105183.4|104983.4|105185.1|104985.1|105176.5|104976.5|32
1724883920000|2024-08-28 22:25:20|105182.6|104982.6|105181.7|104981.7|105184.2|104984.2|105180|104980|37
1724883930000|2024-08-28 22:25:30|105180.9|104980.9|105182.1|104982.1|105183.7|104983.7|105180.8|104980.8|45
1724883940000|2024-08-28 22:25:40|105181.8|104981.8|105183.1|104983.1|105184|104984|105181|104981|33
1724883950000|2024-08-28 22:25:50|105182.3|104982.3|105181.2|104981.2|105184.4|104984.4|105179.9|104979.9|43
1724883960000|2024-08-28 22:26:00|105182.6|104982.6|105181.9|104981.9|105184.7|104984.7|105181.1|104981.1|49
1724883970000|2024-08-28 22:26:10|105184.1|104984.1|105183.2|104983.2|105184.4|104984.4|105181.6|104981.6|27
1724883980000|2024-08-28 22:26:20|105182.7|104982.7|105182.8|104982.8|105184.7|104984.7|105181.7|104981.7|27
1724883990000|2024-08-28 22:26:30|105183.4|104983.4|105180.4|104980.4|105183.4|104983.4|105180.3|104980.3|37
1724884000000|2024-08-28 22:26:40|105181.2|104981.2|105181.9|104981.9|105183.8|104983.8|105180.7|104980.7|34
1724884010000|2024-08-28 22:26:50|105183.1|104983.1|105183.5|104983.5|105185.2|104985.2|105179|104979|30
1724884020000|2024-08-28 22:27:00|105183.2|104983.2|105183.2|104983.2|105185.2|104985.2|105181|104981|36
1724884030000|2024-08-28 22:27:10|105184.5|104984.5|105183.3|104983.3|105185|104985|105181.1|104981.1|41
1724884040000|2024-08-28 22:27:20|105183.9|104983.9|105184|104984|105184.9|104984.9|105182|104982|30
1724884050000|2024-08-28 22:27:30|105184.8|104984.8|105179.8|104979.8|105185.2|104985.2|105178.7|104978.7|40
1724884060000|2024-08-28 22:27:40|105178.7|104978.7|105182.3|104982.3|105184.7|104984.7|105178.7|104978.7|28
1724884070000|2024-08-28 22:27:50|105181.5|104981.5|105180.3|104980.3|105184.6|104984.6|105180.3|104980.3|38
1724884080000|2024-08-28 22:28:00|105180.8|104980.8|105180.6|104980.6|105183.5|104983.5|105180.5|104980.5|33
1724884090000|2024-08-28 22:28:10|105181.7|104981.7|105180.3|104980.3|105184.5|104984.5|105180.1|104980.1|44
1724884100000|2024-08-28 22:28:20|105180.5|104980.5|105181|104981|105185.6|104985.6|105179.4|104979.4|38
1724884110000|2024-08-28 22:28:30|105180.9|104980.9|105179.5|104979.5|105181.5|104981.5|105178.7|104978.7|27
1724884120000|2024-08-28 22:28:40|105180.4|104980.4|105181.2|104981.2|105182|104982|105178.7|104978.7|30
1724884130000|2024-08-28 22:28:50|105180.3|104980.3|105181.1|104981.1|105188.7|104988.7|105180.3|104980.3|39
1724884140000|2024-08-28 22:29:00|105182|104982|105182.9|104982.9|105184.9|104984.9|105180.7|104980.7|33
1724884150000|2024-08-28 22:29:10|105181.8|104981.8|105179.2|104979.2|105191.6|104991.6|105179.2|104979.2|31
1724884160000|2024-08-28 22:29:20|105179|104979|105179.8|104979.8|105181.4|104981.4|105179|104979|50
1724884170000|2024-08-28 22:29:30|105180.4|104980.4|105181.7|104981.7|105182.5|104982.5|105179.1|104979.1|40
1724884180000|2024-08-28 22:29:40|105181|104981|105189.1|104989.1|105189.1|104989.1|105178.7|104978.7|51
1724884190000|2024-08-28 22:29:50|105179.9|104979.9|105179.3|104979.3|105189.4|104989.4|105178.8|104978.8|49
1724884200000|2024-08-28 22:30:00|105179.1|104979.1|105180.6|104980.6|105181.5|104981.5|105178.1|104978.1|52
1724884210000|2024-08-28 22:30:10|105179.8|104979.8|105178.1|104978.1|105181.1|104981.1|105168.6|104968.6|36
1724884220000|2024-08-28 22:30:20|105177.6|104977.6|105181.8|104981.8|105192.5|104992.5|105176|104976|51
1724884230000|2024-08-28 22:30:30|105181.2|104981.2|105175.4|104975.4|105181.2|104981.2|105173.3|104973.3|14
1724884240000|2024-08-28 22:30:40|105175.6|104975.6|105175.1|104975.1|105176.1|104976.1|105174.7|104974.7|18
1724884250000|2024-08-28 22:30:50|105175.2|104975.2|105180.5|104980.5|105180.5|104980.5|105169.2|104969.2|19
1724884260000|2024-08-28 22:31:00|105174.3|104974.3|105177.8|104977.8|105183.7|104983.7|105173.8|104973.8|19
1724884270000|2024-08-28 22:31:10|105177.9|104977.9|105177.5|104977.5|105182.2|104982.2|105177.3|104977.3|24
1724884280000|2024-08-28 22:31:20|105177.4|104977.4|105177.2|104977.2|105181.1|104981.1|105176.2|104976.2|19
1724884290000|2024-08-28 22:31:30|105174|104974|105174.1|104974.1|105174.7|104974.7|105171.7|104971.7|9
1724884300000|2024-08-28 22:31:40|105173.5|104973.5|105173.9|104973.9|105173.9|104973.9|105171.7|104971.7|11
1724884310000|2024-08-28 22:31:50|105173.6|104973.6|105173.5|104973.5|105174.7|104974.7|105172.1|104972.1|11
1724884320000|2024-08-28 22:32:00|105174.4|104974.4|105174.7|104974.7|105174.7|104974.7|105173.4|104973.4|11
1724884330000|2024-08-28 22:32:10|105173.7|104973.7|105174.1|104974.1|105174.6|104974.6|105172.7|104972.7|6
1724884340000|2024-08-28 22:32:20|105174.2|104974.2|105174.3|104974.3|105177.7|104977.7|105173.5|104973.5|8
1724884350000|2024-08-28 22:32:30|105174.4|104974.4|105173.6|104973.6|105178.5|104978.5|105172.9|104972.9|15
1724884360000|2024-08-28 22:32:40|105173.5|104973.5|105174.5|104974.5|105174.8|104974.8|105173.1|104973.1|16
1724884370000|2024-08-28 22:32:50|105174.9|104974.9|105173.9|104973.9|105175.1|104975.1|105172.9|104972.9|18
1724884380000|2024-08-28 22:33:00|105178.7|104978.7|105178.4|104978.4|105189.9|104989.9|105171.6|104971.6|68
1724884390000|2024-08-28 22:33:10|105176.8|104976.8|105175.7|104975.7|105185.4|104985.4|105174.4|104974.4|58
1724884400000|2024-08-28 22:33:20|105176.3|104976.3|105172.7|104972.7|105183.2|104983.2|105171.7|104971.7|47
1724884410000|2024-08-28 22:33:30|105173|104973|105172.8|104972.8|105177|104977|105172.7|104972.7|12
1724884420000|2024-08-28 22:33:40|105172.1|104972.1|105172.2|104972.2|105172.2|104972.2|105172.1|104972.1|2
1724884430000|2024-08-28 22:33:50|105172.4|104972.4|105167.8|104967.8|105172.4|104972.4|105165.1|104965.1|6
1724884440000|2024-08-28 22:34:00|105169.1|104969.1|105173.1|104973.1|105173.2|104973.2|105169|104969|8
1724884450000|2024-08-28 22:34:10|105172.5|104972.5|105172.5|104972.5|105172.5|104972.5|105172.5|104972.5|1
1724884460000|2024-08-28 22:34:20|105173.1|104973.1|105172.7|104972.7|105176.9|104976.9|105172.7|104972.7|6
1724884470000|2024-08-28 22:34:30|105173|104973|105175.1|104975.1|105175.1|104975.1|105172.9|104972.9|8
1724884480000|2024-08-28 22:34:40|105173.4|104973.4|105174.3|104974.3|105175.1|104975.1|105173.1|104973.1|8
1724884490000|2024-08-28 22:34:50|105173.4|104973.4|105173|104973|105174.1|104974.1|105171.5|104971.5|15
1724884500000|2024-08-28 22:35:00|105173.1|104973.1|105173.4|104973.4|105175.1|104975.1|105171|104971|17
1724884510000|2024-08-28 22:35:10|105174.1|104974.1|105169.9|104969.9|105174.3|104974.3|105168.4|104968.4|19
1724884520000|2024-08-28 22:35:20|105169.4|104969.4|105169.6|104969.6|105174.6|104974.6|105169|104969|25
1724884530000|2024-08-28 22:35:30|105170.2|104970.2|105169.1|104969.1|105174.6|104974.6|105169.1|104969.1|21
1724884540000|2024-08-28 22:35:40|105173.8|104973.8|105168.4|104968.4|105174.8|104974.8|105163.8|104963.8|23
1724884550000|2024-08-28 22:35:50|105168.3|104968.3|105123|104945.8|105175.8|104975.8|105111.5|104928.1|28
1724884560000|2024-08-28 22:36:00|105122.9|104946.1|105115.8|104939.8|105123.3|104946.1|105112.1|104939.8|13
1724884570000|2024-08-28 22:36:10|105116|104941.1|105114.9|104942|105116.5|104942|105104.7|104941.1|11
1724884580000|2024-08-28 22:36:20|105115|104943.8|105089.3|104943.6|105115|104943.8|105089.3|104943|8
1724884590000|2024-08-28 22:36:30|105097.3|104943.7|105109.8|104946.8|105110.5|104950.2|105097.3|104943.7|11
1724884600000|2024-08-28 22:36:40|105099.3|104947.5|105110.7|104948|105111.5|104950.4|105099.3|104940.5|21
1724884610000|2024-08-28 22:36:50|105110.4|104940.1|105173.8|104973.8|105191.1|104991.1|105110.3|104940.1|40
1724884620000|2024-08-28 22:37:00|105181.5|104981.5|105178.2|104980.4|105181.5|104981.5|105170.3|104970.3|37
1724884630000|2024-08-28 22:37:10|105177.6|104980.2|105178.1|104978.1|105180.3|104980.3|105176.5|104976.7|21
1724884640000|2024-08-28 22:37:20|105179.8|104979.8|105182|104982|105182.1|104982.1|105175.1|104975.1|24
1724884650000|2024-08-28 22:37:30|105178.5|104978.5|105178.2|104978.2|105182|104982|105176.2|104976.2|23
1724884660000|2024-08-28 22:37:40|105178.9|104978.9|105182.9|104982.9|105182.9|104982.9|105178|104978|20
1724884670000|2024-08-28 22:37:50|105184.1|104984.1|105179.4|104979.4|105184.1|104984.1|105175.2|104975.2|19
1724884680000|2024-08-28 22:38:00|105179|104979|105179|104979|105179.6|104979.6|105178.4|104978.4|8
1724884690000|2024-08-28 22:38:10|105177.7|104977.7|105176.6|104976.6|105177.7|104977.7|105176.1|104976.1|18
1724884700000|2024-08-28 22:38:20|105177.2|104977.2|105179.7|104979.7|105180.5|104980.5|105176.8|104976.8|13
1724884710000|2024-08-28 22:38:30|105179.8|104979.8|105179.8|104979.8|105179.9|104979.9|105177.8|104977.8|6
1724884720000|2024-08-28 22:38:40|105180.1|104980.1|105180.2|104980.2|105181.3|104981.3|105180.1|104980.1|13
1724884730000|2024-08-28 22:38:50|105180.7|104980.7|105180.8|104980.8|105180.8|104980.8|105176|104976|12
1724884740000|2024-08-28 22:39:00|105181.1|104981.1|105181|104981|105181.1|104981.1|105176|104976|15
1724884750000|2024-08-28 22:39:10|105175.9|104975.9|105178.6|104978.6|105185.5|104985.5|105175.9|104975.9|17
1724884760000|2024-08-28 22:39:20|105178.8|104978.8|105177.9|104977.9|105180.9|104980.9|105177.9|104977.9|9
1724884770000|2024-08-28 22:39:30|105178|104978|105178.9|104978.9|105178.9|104978.9|105177.5|104977.5|14
1724884780000|2024-08-28 22:39:40|105178|104978|105178.4|104978.4|105178.8|104978.8|105178|104978|10
1724884790000|2024-08-28 22:39:50|105178.3|104978.3|105178.2|104978.2|105178.4|104978.4|105177.5|104977.5|7
1724884800000|2024-08-28 22:40:00|105178.4|104978.4|105178.6|104978.6|105179.3|104979.3|105178.4|104978.4|8
1724884810000|2024-08-28 22:40:10|105179.6|104979.6|105178.1|104978.1|105179.6|104979.6|105178.1|104978.1|13
1724884820000|2024-08-28 22:40:20|105178.3|104978.3|105179.3|104979.3|105179.3|104979.3|105178.1|104978.1|8
1724884830000|2024-08-28 22:40:30|105179.4|104979.4|105178.5|104978.5|105179.4|104979.4|105178.2|104978.2|13
1724884840000|2024-08-28 22:40:40|105178.4|104978.4|105178.4|104978.4|105178.4|104978.4|105178.1|104978.1|6
1724884850000|2024-08-28 22:40:50|105178.7|104978.7|105189.5|104989.5|105192|104992|105178.5|104978.5|23
1724884860000|2024-08-28 22:41:00|105182.7|104982.7|105187.4|104987.4|105195.1|104995.1|105176.1|104976.1|56
1724884870000|2024-08-28 22:41:10|105186.8|104986.8|105196.3|104996.3|105211.5|105011.5|105183.4|104983.4|43
1724884880000|2024-08-28 22:41:20|105196.7|104996.7|105198.1|104998.1|105198.5|104998.5|105192.3|104992.3|25
1724884890000|2024-08-28 22:41:30|105198|104998|105200.3|105000.3|105202.6|105002.6|105197.4|104997.4|20
1724884900000|2024-08-28 22:41:40|105200.2|105000.2|105199.6|104999.6|105200.8|105000.8|105191.6|104991.6|20
1724884910000|2024-08-28 22:41:50|105199.8|104999.8|105202.8|105002.8|105204.2|105004.2|105196.4|104996.4|18
1724884920000|2024-08-28 22:42:00|105197.9|104997.9|105200.2|105000.2|105203.6|105003.6|105191|104991|41
1724884930000|2024-08-28 22:42:10|105198.5|104998.5|105204.5|105004.5|105210|105010|105196.8|104996.8|63
1724884940000|2024-08-28 22:42:20|105203.9|105003.9|105192.7|104992.7|105214.1|105014.1|105191.1|104991.1|64
1724884950000|2024-08-28 22:42:30|105198.7|104998.7|105196.8|104996.8|105202.7|105002.7|105193.7|104993.7|69
1724884960000|2024-08-28 22:42:40|105202.6|105002.6|105192.4|104992.4|105205.8|105005.8|105191.3|104991.3|68
1724884970000|2024-08-28 22:42:50|105194.5|104994.5|105187.7|104987.7|105196.5|104996.5|105187.7|104987.7|62
1724884980000|2024-08-28 22:43:00|105190.1|104990.1|105192.8|104992.8|105206.9|105006.9|105186.7|104986.7|67
1724884990000|2024-08-28 22:43:10|105191.6|104991.6|105186.9|104986.9|105196.8|104996.8|105186.9|104986.9|68
1724885000000|2024-08-28 22:43:20|105186.7|104986.7|105170.2|104970.2|105204.6|105004.6|105166.7|104966.7|56
1724885010000|2024-08-28 22:43:30|105176.9|104976.9|105166.5|104966.5|105197.6|104997.6|105147.3|104962.6|75
1724885020000|2024-08-28 22:43:40|105171.8|104971.8|105149.2|104972.6|105181.4|104981.4|105147.6|104947.6|73
1724885030000|2024-08-28 22:43:50|105159.7|104966|105152.9|104962.2|105178.4|104978.4|105137.6|104946.4|71
1724885040000|2024-08-28 22:44:00|105156.3|104961|105152.8|104952.8|105176|104976|105137.5|104952.8|76
1724885050000|2024-08-28 22:44:10|105152.7|104952.7|105150.8|104962.5|105176.7|104976.7|105144|104946.1|71
1724885060000|2024-08-28 22:44:20|105161|104962.6|105149|104966.4|105181.4|104981.4|105140.4|104958.4|75
1724885070000|2024-08-28 22:44:30|105149.2|104963|105144.9|104963.2|105176.1|104976.1|105144.9|104962|71
1724885080000|2024-08-28 22:44:40|105149.5|104965|105176.8|104976.8|105178|104978|105135.1|104948.6|71
1724885090000|2024-08-28 22:44:50|105168.3|104968.3|105159.4|104959.4|105182|104982|105134.9|104954.3|75
1724885100000|2024-08-28 22:45:00|105151.5|104951.5|105162.8|104962.8|105181.8|104981.8|105146.5|104947.3|69
1724885110000|2024-08-28 22:45:10|105165.2|104965.2|105160.9|104960.9|105182.4|104982.4|105147.3|104947.3|59
1724885120000|2024-08-28 22:45:20|105160.7|104960.7|105178|104978|105180.2|104980.2|105145.3|104945.3|75
1724885130000|2024-08-28 22:45:30|105163.7|104963.7|105147.4|104954.3|105182|104982|105135.6|104935.6|56
1724885140000|2024-08-28 22:45:40|105152.2|104952.2|105133|104952.8|105173.6|104973.6|105128.6|104937.2|40
1724885150000|2024-08-28 22:45:50|105132.8|104953.2|105127.8|104953.5|105132.8|104953.5|105127.8|104947.8|11
1724885160000|2024-08-28 22:46:00|105127.9|104953.6|105108.6|104947.7|105132|104954.2|105108.5|104943.6|19
1724885170000|2024-08-28 22:46:10|105112.8|104947.8|105112.7|104951.5|105112.8|104951.5|105112.7|104947.8|6
1724885180000|2024-08-28 22:46:20|105112.8|104951.9|105117.5|104954.4|105138.4|104954.4|105112.5|104938.4|12
1724885190000|2024-08-28 22:46:30|105131.8|104954.6|105111.7|104957.2|105142.6|104960.6|105109.9|104940.8|37
1724885200000|2024-08-28 22:46:40|105116|104953.2|105109.8|104957.4|105131.4|104961.3|105104.3|104948.7|13
1724885210000|2024-08-28 22:46:50|105109.7|104957.5|105140.4|104964.9|105157.4|104968.8|105109.7|104938.1|20
1724885220000|2024-08-28 22:47:00|105132.9|104964.4|105146.5|104966.6|105152.4|104971.6|105126.6|104941.9|28
1724885230000|2024-08-28 22:47:10|105146.4|104969.2|105124.8|104963.2|105146.4|104969.2|105124.7|104959.2|12
1724885240000|2024-08-28 22:47:20|105124.4|104962.8|105124.6|104963.1|105124.8|104963.2|105124.4|104962.8|5
1724885250000|2024-08-28 22:47:30|105125.4|104963.2|105135.2|104964.9|105135.4|104965|105125.4|104963.2|13
1724885260000|2024-08-28 22:47:40|105127|104964.8|105120.8|104967.9|105127|104969.2|105120.8|104964.8|9
1724885270000|2024-08-28 22:47:50|105118.7|104968.7|105194.7|104994.7|105237.6|105037.6|105118.7|104954.8|43
1724885280000|2024-08-28 22:48:00|105194.3|104994.3|105203.1|105003.1|105212.6|105012.6|105194.3|104994.3|11
1724885290000|2024-08-28 22:48:10|105199.5|104999.5|105199.4|104999.4|105199.5|104999.5|105199.4|104999.4|2
1724885300000|2024-08-28 22:48:20|105199.1|104999.1|105199.3|104999.3|105199.8|104999.8|105196.7|104996.7|10
1724885310000|2024-08-28 22:48:30|105193.8|104993.8|105193.9|104993.9|105193.9|104993.9|105193.8|104993.8|4
1724885320000|2024-08-28 22:48:40|105194|104994|105194|104994|105194|104994|105194|104994|1
1724885330000|2024-08-28 22:48:50|105194.9|104994.9|105194.1|104994.1|105196.3|104996.3|105194.1|104994.1|7
1724885340000|2024-08-28 22:49:00|105194.3|104994.3|105194.3|104994.3|105194.3|104994.3|105194.3|104994.3|1
1724885350000|2024-08-28 22:49:10|105194.2|104994.2|105195.8|104996.9|105198.6|104998.6|105192.5|104993.9|12
1724885360000|2024-08-28 22:49:20|105198.4|104998.4|105201.2|105001.2|105205.4|105006.5|105196.7|104996.7|25
1724885370000|2024-08-28 22:49:30|105201.7|105001.7|105199.7|104999.7|105201.7|105001.7|105199.7|104999.7|6
1724885380000|2024-08-28 22:49:40|105198.6|104998.6|105203.4|105003.4|105204.9|105004.9|105191.6|104991.6|27
1724885390000|2024-08-28 22:49:50|105203.5|105003.5|105203.6|105003.6|105205.8|105005.8|105200.3|105000.3|15
1724885400000|2024-08-28 22:50:00|105201.1|105001.1|105203.8|105003.8|105207|105007|105199.9|104999.9|29
1724885410000|2024-08-28 22:50:10|105203.7|105003.7|105196.8|104996.8|105205|105005|105195.1|104995.1|19
1724885420000|2024-08-28 22:50:20|105195.1|104995.1|105194.1|104994.1|105198.5|104998.5|105190.7|104990.7|20
1724885430000|2024-08-28 22:50:30|105197|104997|105200.8|105000.8|105208.7|105008.7|105190.4|104990.4|33
1724885440000|2024-08-28 22:50:40|105196.6|104996.6|105204.1|105004.1|105210.2|105010.2|105181.7|104981.7|44
1724885450000|2024-08-28 22:50:50|105204.2|105004.2|105202.8|105002.8|105206.4|105006.4|105202.8|105002.8|20
1724885460000|2024-08-28 22:51:00|105201.4|105001.4|105179.4|104979.4|105201.4|105001.4|105115.7|104915.7|69
1724885470000|2024-08-28 22:51:10|105181.4|104981.4|105182.7|104982.7|105184.8|104984.8|105166.9|104966.9|62
1724885480000|2024-08-28 22:51:20|105181.8|104981.8|105174.6|104974.6|105190.2|104990.2|105167.4|104967.4|60
1724885490000|2024-08-28 22:51:30|105183|104983|105193.8|104993.8|105194.8|104994.8|105174.2|104974.2|60
1724885500000|2024-08-28 22:51:40|105183.8|104983.8|105187.6|104987.6|105195.2|104995.2|105174.5|104974.5|62
1724885510000|2024-08-28 22:51:50|105189.3|104989.3|105191.8|104991.8|105195.4|104995.4|105175.7|104975.7|55
1724885520000|2024-08-28 22:52:00|105190.8|104990.8|105186.5|104986.5|105196.3|104996.3|105182.5|104982.5|55
1724885530000|2024-08-28 22:52:10|105190.1|104990.1|105189.8|104989.8|105198.2|104998.2|105175.5|104975.5|55
1724885540000|2024-08-28 22:52:20|105187.2|104987.2|105182.9|104982.9|105194.8|104994.8|105181.5|104981.5|57
1724885550000|2024-08-28 22:52:30|105179.3|104979.3|105200.7|105000.7|105200.7|105000.7|105179.3|104979.3|53
1724885560000|2024-08-28 22:52:40|105203.4|105003.4|105196.6|104996.6|105203.4|105003.4|105173.7|104973.7|61
1724885570000|2024-08-28 22:52:50|105195.6|104995.6|105199.8|104999.8|105202.5|105002.5|105188.1|104988.1|56
1724885580000|2024-08-28 22:53:00|105201.4|105001.4|105183|104983|105201.4|105001.4|105170.2|104970.2|32
1724885590000|2024-08-28 22:53:10|105183.6|104983.6|105168.4|104968.4|105183.6|104983.6|105162|104962|36
1724885600000|2024-08-28 22:53:20|105168.8|104968.8|105162.4|104962.4|105178.4|104978.4|105157.3|104957.3|68
1724885610000|2024-08-28 22:53:30|105173.7|104973.7|105159.2|104959.2|105173.7|104973.7|105152.5|104952.5|66
1724885620000|2024-08-28 22:53:40|105163.8|104963.8|105158.1|104958.1|105163.8|104963.8|105133|104947.1|53
1724885630000|2024-08-28 22:53:50|105149.2|104949.2|105155|104955|105162.3|104962.3|105141.1|104949.2|54
1724885640000|2024-08-28 22:54:00|105155.3|104955.3|105135.3|104952|105162.4|104962.4|105133.7|104941.8|59
1724885650000|2024-08-28 22:54:10|105158.2|104958.2|105145.8|104960.4|105158.2|104963.1|105127.8|104951.2|30
1724885660000|2024-08-28 22:54:20|105145.9|104960.5|105145.8|104960.5|105146|104960.5|105145.8|104960.3|7
1724885670000|2024-08-28 22:54:30|105145.1|104961.1|105141.1|104962.6|105167.6|104968.4|105131.3|104937.3|20
1724885680000|2024-08-28 22:54:40|105137.1|104963.8|105136.5|104963.4|105171.9|104971.9|105128.6|104940.8|32
1724885690000|2024-08-28 22:54:50|105134.1|104963.2|105135.5|104961.6|105159.6|104969.9|105123.7|104951.2|36
1724885700000|2024-08-28 22:55:00|105158.8|104958.8|105138.7|104965.9|105162|104968.7|105121.9|104955.2|41
1724885710000|2024-08-28 22:55:10|105145.1|104965.7|105128.8|104968.6|105161.5|104970.5|105121.2|104947.2|47
1724885720000|2024-08-28 22:55:20|105140.2|104968.2|105152.7|104961.5|105157.2|104968.3|105116.9|104942|38
1724885730000|2024-08-28 22:55:30|105144.5|104957.8|105115|104961.2|105152.4|104962.1|105115|104953.2|14
1724885740000|2024-08-28 22:55:40|105115.3|104961.3|105114.7|104961.6|105133.2|104967.1|105113.6|104961.3|9
1724885750000|2024-08-28 22:55:50|105121.3|104966.2|105109.9|104966.9|105121.4|104966.9|105109.9|104966.2|3
1724885760000|2024-08-28 22:56:00|105126.3|104954.6|105118.7|104960.8|105126.3|104960.8|105118.7|104954.6|5
1724885770000|2024-08-28 22:56:10|105118.9|104960.7|105123.2|104954.2|105123.3|104960.7|105118.9|104953.3|8
1724885780000|2024-08-28 22:56:20|105122.3|104954.4|105124.2|104955.2|105127.2|104955.3|105122.2|104952|16
1724885790000|2024-08-28 22:56:30|105123|104955.6|105121.8|104963.4|105161.8|104973.6|105121.8|104952|26
1724885800000|2024-08-28 22:56:40|105121.7|104963.5|105118|104973.3|105122|104973.3|105117.2|104963.5|7
1724885810000|2024-08-28 22:56:50|105117.9|104973.4|105141.2|104978.7|105167.5|104980.4|105117.8|104966|21
1724885820000|2024-08-28 22:57:00|105141.1|104979|105131.7|104982.6|105179.6|104982.8|105128.6|104955.8|18
1724885830000|2024-08-28 22:57:10|105131.6|104981.9|105131.6|104982.8|105138.9|104982.8|105131.6|104981.9|7
1724885840000|2024-08-28 22:57:20|105132.2|104982.2|105132.7|104980.1|105132.7|104982.3|105132.1|104979.9|5
1724885850000|2024-08-28 22:57:30|105133.1|104979.7|105118.4|104985.2|105133.5|104985.2|105118.4|104979.7|6
1724885860000|2024-08-28 22:57:40|105118.6|104985.5|105118.7|104985.3|105118.7|104985.5|105118.6|104985.3|4
1724885870000|2024-08-28 22:57:50|105118.8|104985.1|105134.1|104995.9|105137.4|104995.9|105118.2|104984.7|15
1724885880000|2024-08-28 22:58:00|105138.2|104996|105140.3|104994.8|105140.5|104996|105138.2|104991.3|11
1724885890000|2024-08-28 22:58:10|105140.5|104995|105140.6|104995|105140.6|104995|105132.4|104993|6
1724885900000|2024-08-28 22:58:20|105141|104995.2|105140.7|104995.4|105141|104995.4|105140.7|104995.2|5
1724885910000|2024-08-28 22:58:30|105137|104995.6|105135.9|105000.6|105137.1|105000.7|105135.9|104995.6|4
1724885920000|2024-08-28 22:58:40|105135.8|105000.5|105136.8|105000.7|105136.8|105000.7|105135.8|105000.5|3
1724885930000|2024-08-28 22:58:50|105136.7|105000.6|105132.1|104997.9|105136.8|105000.8|105132|104997.5|10
1724885940000|2024-08-28 22:59:00|105132.3|104998|105132.3|104998|105132.3|104998.1|105132.2|104998|4
1724885950000|2024-08-28 22:59:10|105140.5|104996.2|105139.7|104990.3|105140.5|104996.2|105139.5|104988.2|7
1724885960000|2024-08-28 22:59:20|105140|104990.7|105134.3|104995|105140|104996.9|105130.7|104990.7|11
1724885970000|2024-08-28 22:59:30|105135.3|104995.2|105135.4|104995.1|105135.4|104995.2|105135.3|104995.1|4
1724885980000|2024-08-28 22:59:40|105135|104994.7|105134.9|104994.8|105135|104994.8|105134.9|104994.7|7
1724885990000|2024-08-28 22:59:50|105135|104990.9|105139.1|104990.8|105139.5|104990.9|105135|104990.8|5
1724886000000|2024-08-28 23:00:00|105140.5|104989.3|105181.6|104981.6|105181.6|104997.4|105138.9|104973.8|37
1724886010000|2024-08-28 23:00:10|105184.6|104984.6|105159.3|105022.7|105199.9|105023.8|105159.3|104984.6|36
1724886020000|2024-08-28 23:00:20|105167.2|105013.7|105169.4|105013.8|105174.4|105022|105157.5|105005.5|46
1724886030000|2024-08-28 23:00:30|105166.8|105016.3|105166.6|105014.6|105169.4|105017.7|105161.6|105014.6|46
1724886040000|2024-08-28 23:00:40|105164.1|105014|105161.5|105021.3|105169.4|105021.3|105160|105011.2|53
1724886050000|2024-08-28 23:00:50|105158.6|105021.5|105163.1|105019.4|105168.7|105021.5|105157.3|105010.4|59
1724886060000|2024-08-28 23:01:00|105160.6|105015.8|105161.9|105014.5|105168.3|105023.7|105155|105012.1|58
1724886070000|2024-08-28 23:01:10|105159.4|105017.2|105159.4|105022.5|105161.9|105022.8|105156.3|105015|45
1724886080000|2024-08-28 23:01:20|105156.5|105023.2|105162.5|105024.9|105197.8|105024.9|105155.4|104995.7|60
1724886090000|2024-08-28 23:01:30|105171.6|105010.4|105160.4|105018.9|105171.6|105021.2|105155.7|105010.2|55
1724886100000|2024-08-28 23:01:40|105157.6|105019.7|105162.3|105014.8|105169.5|105019.8|105155.6|105009.1|62
1724886110000|2024-08-28 23:01:50|105159.5|105015.5|105163.8|105012|105168.1|105019.7|105153.5|105007.6|50
1724886120000|2024-08-28 23:02:00|105160.5|105013.7|105156.3|105010.2|105172.2|105025.1|105149.3|105006.3|63
1724886130000|2024-08-28 23:02:10|105169.8|105011|105176.1|105014.1|105220.8|105025|105166.2|104995.3|57
1724886140000|2024-08-28 23:02:20|105177.6|105013.7|105170.2|105008.3|105180.9|105025.4|105162.5|105008.3|48
1724886150000|2024-08-28 23:02:30|105173.7|105010.9|105160.3|105021.6|105176.6|105023.5|105158.8|105007.9|54
1724886160000|2024-08-28 23:02:40|105161.6|105021.7|105162.4|105016.2|105163.8|105026.5|105155.3|105014.2|56
1724886170000|2024-08-28 23:02:50|105162.5|105015.8|105177.6|105011.7|105221.5|105021.6|105162|104998.9|58
1724886180000|2024-08-28 23:03:00|105176.3|105010.4|105170.1|105017.1|105178.5|105023|105162.8|105010.4|50
1724886190000|2024-08-28 23:03:10|105168.6|105017.2|105174|105015.4|105177.6|105023.2|105163.4|105011.5|45
1724886200000|2024-08-28 23:03:20|105172.5|105017.4|105180.4|105001.4|105180.4|105026.4|105162.8|105001.4|51
1724886210000|2024-08-28 23:03:30|105178.4|105013.8|105182.2|105011.3|105194.3|105014.5|105178.4|104997.6|51
1724886220000|2024-08-28 23:03:40|105180.7|105011.5|105186.1|105015.4|105219.3|105019.3|105180.2|105005.2|45
1724886230000|2024-08-28 23:03:50|105183.5|105017.6|105173.4|105014.5|105184.8|105024.1|105165.8|105005.1|55
1724886240000|2024-08-28 23:04:00|105174.9|105015.9|105177.2|105011.2|105178.6|105023.3|105164.3|105009.4|55
1724886250000|2024-08-28 23:04:10|105178.6|105011.1|105176.8|105012.5|105180|105024.4|105164.3|105011.1|49
1724886260000|2024-08-28 23:04:20|105178.3|105012.6|105189.3|105004|105190|105016.5|105176.9|105002.2|52
1724886270000|2024-08-28 23:04:30|105187.9|105001.4|105182.4|105006|105189.2|105012.4|105177.3|105001.4|48
1724886280000|2024-08-28 23:04:40|105183.9|105005.9|105164.7|105020.5|105188.7|105020.5|105164.7|105000.2|49
1724886290000|2024-08-28 23:04:50|105176.6|105011.1|105167.3|105020.1|105176.6|105020.1|105167.3|105011.1|47
1724886300000|2024-08-28 23:05:00|105168.7|105020.2|105178.5|105011.6|105224.3|105024.3|105164|104995|55
1724886310000|2024-08-28 23:05:10|105177.9|105011|105177|105009.2|105178.1|105013.5|105177|105009.1|14
1724886320000|2024-08-28 23:05:20|105176.9|105009.1|105176.9|105009|105176.9|105009.2|105176.9|105009|3
1724886330000|2024-08-28 23:05:30|105176.5|105008.9|105177.1|105009|105177.1|105009|105176.5|105008.4|6
1724886340000|2024-08-28 23:05:40|105189.8|104990|105178.1|105004.3|105226.5|105026.5|105164.2|104989.1|65
1724886350000|2024-08-28 23:05:50|105176.7|105004.4|105170.4|105009.5|105178.2|105009.9|105168.9|105004.3|48
1724886360000|2024-08-28 23:06:00|105168.9|105009.6|105174.7|105002.9|105216.9|105016.9|105167|104987.9|54
1724886370000|2024-08-28 23:06:10|105175.6|105001.6|105167.7|105012.2|105219|105019|105165.6|104990.1|59
1724886380000|2024-08-28 23:06:20|105175.8|105002.7|105215.6|105015.6|105216.7|105016.7|105156.9|104986.4|66
1724886390000|2024-08-28 23:06:30|105214.6|105014.6|105176.9|104997.9|105219.9|105019.9|105164.1|104985.5|59
1724886400000|2024-08-28 23:06:40|105180.3|105002.7|105177.8|105006.7|105222.7|105022.7|105174.2|104988.5|62
1724886410000|2024-08-28 23:06:50|105177.7|105006.8|105165.2|105017.9|105219.9|105019.9|105163.5|105002.5|49
1724886420000|2024-08-28 23:07:00|105163.5|105018|105175.4|105004.8|105176.2|105018.2|105161.5|105004.8|49
1724886430000|2024-08-28 23:07:10|105177.3|105003.4|105172.9|105003|105177.3|105016|105163|105001.4|53
1724886440000|2024-08-28 23:07:20|105174.4|105003.1|105178|105004.3|105219.8|105019.8|105160.1|104987.7|53
1724886450000|2024-08-28 23:07:30|105176.6|105004.4|105175.2|104999|105178.6|105004.4|105173.1|104999|49
1724886460000|2024-08-28 23:07:40|105176.6|105001.5|105175.8|104998.3|105179.2|105003.3|105172.8|104997.8|54
1724886470000|2024-08-28 23:07:50|105177.7|105000.2|105177.1|104999|105180|105013|105163|104998.9|51
1724886480000|2024-08-28 23:08:00|105175.7|104998.7|105172.2|104999.3|105179|105011.5|105161.5|104995.5|51
1724886490000|2024-08-28 23:08:10|105173.9|105001|105173.9|105001.7|105179.1|105013.8|105160.6|104995.2|57
1724886500000|2024-08-28 23:08:20|105188.9|104988.9|105179.6|104991.9|105198.3|105008.1|105163.2|104980.4|68
1724886510000|2024-08-28 23:08:30|105165|105008|105175|104996.6|105182.7|105008|105162|104988.8|67
1724886520000|2024-08-28 23:08:40|105177.1|104995.1|105180.4|105004.9|105185.1|105008.3|105164.7|104988.5|74
1724886530000|2024-08-28 23:08:50|105183.3|104990.8|105159.4|104994.6|105184.3|105004.8|105159.4|104980.1|71
1724886540000|2024-08-28 23:09:00|105162.7|104994.5|105162.7|104996.9|105176.5|104999.1|105156.6|104978.4|71
1724886550000|2024-08-28 23:09:10|105162.8|104994.7|105173.1|104982.2|105176.8|104997.4|105157.2|104979.9|69
1724886560000|2024-08-28 23:09:20|105163|104996.7|105169.5|104992.9|105175.8|104996.7|105158.1|104974.4|65
1724886570000|2024-08-28 23:09:30|105174.7|104995.7|105168.4|104980.2|105181|104995.8|105154|104974.8|76
1724886580000|2024-08-28 23:09:40|105174.1|104975.3|105171.6|104981.7|105177.1|104997.1|105154.7|104973.7|73
1724886590000|2024-08-28 23:09:50|105174.4|104992.3|105171.4|104971.4|105186.3|104996.3|105156|104964.8|73
1724886600000|2024-08-28 23:10:00|105164.8|104964.8|105167|104979.8|105192.3|104992.3|105143.6|104960.1|66
1724886610000|2024-08-28 23:10:10|105162.5|104980.8|105161.4|104978.9|105175|104993.2|105150.4|104977.3|68
1724886620000|2024-08-28 23:10:20|105159.4|104978.1|105154|104991.6|105176|104991.6|105153.3|104976.1|65
1724886630000|2024-08-28 23:10:30|105151.4|104989.8|105159.5|104978.4|105166.6|104994.5|105146.4|104963.2|67
1724886640000|2024-08-28 23:10:40|105161.7|104976.9|105141.1|104980.6|105177.5|104990.6|105130.5|104961.4|61
1724886650000|2024-08-28 23:10:50|105148.8|104979.7|105165|104979.3|105195.4|104995.4|105140.2|104957.9|61
1724886660000|2024-08-28 23:11:00|105162.7|104978.5|105152.3|104978.3|105168.4|104995.5|105134.3|104975.9|75
1724886670000|2024-08-28 23:11:10|105149.3|104976.7|105152.1|104977.4|105168.2|104995.3|105139.2|104966.3|55
1724886680000|2024-08-28 23:11:20|105150|104978.1|105148.3|104974.6|105167.6|104990.2|105134.2|104967.6|57
1724886690000|2024-08-28 23:11:30|105146.9|104977.1|105142|104977.6|105147.1|104978.5|105142|104975.7|25
1724886700000|2024-08-28 23:11:40|105142.1|104977.5|105101.9|104970.8|105142.1|105008.6|105057.3|104954.8|29
1724886710000|2024-08-28 23:11:50|105101.8|104970.9|105109.8|104971.3|105115.2|104973|105101.8|104966.7|15
1724886720000|2024-08-28 23:12:00|105112.4|104971.5|105108.9|104970.6|105112.9|104971.7|105108.9|104969.5|13
1724886730000|2024-08-28 23:12:10|105108.8|104970.7|105107.7|104971|105108.8|104971|105107.5|104970.7|3
1724886740000|2024-08-28 23:12:20|105107.8|104970.9|105106.8|104971.4|105107.8|104972.1|105104.2|104970.9|14
1724886750000|2024-08-28 23:12:30|105106.9|104971.3|105109.5|104942.7|105144.7|104972.8|105097.8|104942.7|30
1724886760000|2024-08-28 23:12:40|105156.7|104956.7|105103.4|104968.5|105156.7|105001.1|105051.1|104955.9|48
1724886770000|2024-08-28 23:12:50|105121|104966.4|105109.6|104971.4|105157.5|105008.5|105054.8|104943|59
1724886780000|2024-08-28 23:13:00|105106.3|104970.3|105112.6|104971.8|105156.4|104973.6|105095|104944.8|53
1724886790000|2024-08-28 23:13:10|105108.1|104971.6|105110.1|104973.6|105124.1|104974.5|105099.9|104970.9|48
1724886800000|2024-08-28 23:13:20|105105.6|104973.4|105111|104970.6|105118.8|104974.4|105101.2|104962.8|58
1724886810000|2024-08-28 23:13:30|105107.2|104971.3|105105.8|104967.7|105121.7|105007.4|105057.4|104966.6|54
1724886820000|2024-08-28 23:13:40|105111.7|104968.8|105104.7|104971.4|105125.1|105007.6|105054.7|104968.4|61
1724886830000|2024-08-28 23:13:50|105110.2|104968.4|105105.4|104974.8|105139.1|105010.1|105060.1|104945.1|59
1724886840000|2024-08-28 23:14:00|105100.9|104974.6|105106.9|104972.7|105137.3|105011.6|105056.6|104951.6|62
1724886850000|2024-08-28 23:14:10|105102.5|104974.5|105114.5|104974.1|105114.6|105013.5|105059|104972.6|35
1724886860000|2024-08-28 23:14:20|105114.4|104974.2|105105.7|104972.9|105114.4|105013.7|105057.4|104970.8|39
1724886870000|2024-08-28 23:14:30|105102.1|104972.5|105111.7|104972.9|105131.5|105012.2|105059.7|104960.8|62
1724886880000|2024-08-28 23:14:40|105111.5|104974|105110.9|104974.8|105140|105010.5|105058.8|104948.5|55
1724886890000|2024-08-28 23:14:50|105110.8|104974.6|105058.6|105008.6|105139.1|105010.8|105056.3|104950.6|42
1724886900000|2024-08-28 23:15:00|105058|105008|105057.4|105007.4|105059.8|105009.8|105056.6|105006.6|32
1724886910000|2024-08-28 23:15:10|105058|105008|105059.5|105009.5|105060.8|105010.8|105057|105007|30
1724886920000|2024-08-28 23:15:20|105060.3|105010.3|105110.4|104982.8|105112.4|105024.5|105059.9|104981.4|41
1724886930000|2024-08-28 23:15:30|105067.8|105017.8|105065.7|105015.7|105111.6|105024.6|105063.7|104981.4|34
1724886940000|2024-08-28 23:15:40|105063.4|105013.4|105068|105018|105070.1|105020.1|105060.8|105010.8|28
1724886950000|2024-08-28 23:15:50|105068.4|105018.4|105068|105018|105068.9|105018.9|105060.4|105010.4|33
1724886960000|2024-08-28 23:16:00|105067.8|105017.8|105067.9|105017.9|105068.7|105018.7|105067.8|105017.8|20
1724886970000|2024-08-28 23:16:10|105068|105018|105062.7|105012.7|105068|105018|105062.7|105012.7|9
1724886980000|2024-08-28 23:16:20|105062.6|105012.6|105063.1|105013.1|105063.1|105013.1|105061.4|105011.4|6
1724886990000|2024-08-28 23:16:30|105063.6|105013.6|105065.6|105015.6|105065.6|105015.6|105063.6|105013.6|3
1724887000000|2024-08-28 23:16:40|105065.7|105015.7|105065.2|105015.2|105065.7|105015.7|105063.5|105013.5|10
1724887010000|2024-08-28 23:16:50|105065.8|105015.8|105143.4|104999.2|105144.8|105032|105065.8|104980.2|46
1724887020000|2024-08-28 23:17:00|105144.3|105001.3|105102.6|105052.6|105156.6|105052.6|105095.4|104999|51
1724887030000|2024-08-28 23:17:10|105100.4|105050.4|105097.9|105047.9|105154.5|105050.6|105096.4|105008.1|27
1724887040000|2024-08-28 23:17:20|105097.6|105047.6|105140.2|105010.8|105156.3|105052.2|105095|105007.5|31
1724887050000|2024-08-28 23:17:30|105140.6|105009.3|105094.1|105044.1|105140.6|105047|105093.5|105006|22
1724887060000|2024-08-28 23:17:40|105131.1|105006|105093.6|105043.6|105131.2|105044.7|105092.8|105005.3|22
1724887070000|2024-08-28 23:17:50|105137|105007.8|105141|105005.1|105150.3|105013.5|105136.6|105003.3|31
1724887080000|2024-08-28 23:18:00|105141.8|105005.2|105148.5|104999.5|105148.5|105010.2|105129.6|104999.5|38
1724887090000|2024-08-28 23:18:10|105153.1|104997.5|105188.6|104988.6|105212.6|105014.8|105153|104983.6|71
1724887100000|2024-08-28 23:18:20|105220.1|105020.1|105211.8|105011.8|105230.8|105030.8|105175.4|104978.9|61
1724887110000|2024-08-28 23:18:30|105207|105007|105193.8|104993.8|105258.8|105058.8|105193.8|104993.8|66
1724887120000|2024-08-28 23:18:40|105194.4|104994.4|105261.6|105061.6|105314.7|105114.7|105176.4|104976.4|61
1724887130000|2024-08-28 23:18:50|105261.2|105061.2|105247.6|105047.6|105266.3|105066.3|105247.6|105047.6|29
1724887140000|2024-08-28 23:19:00|105247.7|105047.7|105247.6|105047.6|105251.3|105051.3|105246.6|105046.6|18
1724887150000|2024-08-28 23:19:10|105246.9|105046.9|105249.6|105049.6|105249.8|105049.8|105246.9|105046.9|12
1724887160000|2024-08-28 23:19:20|105249.1|105049.1|105248.4|105048.4|105249.6|105049.6|105246.5|105046.5|17
1724887170000|2024-08-28 23:19:30|105249.3|105049.3|105246.7|105046.7|105251.2|105051.2|105245.5|105045.5|15
1724887180000|2024-08-28 23:19:40|105246.8|105046.8|105249.2|105049.2|105249.2|105049.2|105244.8|105044.8|18
1724887190000|2024-08-28 23:19:50|105247.6|105047.6|105248.8|105048.8|105248.9|105048.9|105246|105046.2|14
1724887200000|2024-08-28 23:20:00|105248.9|105048.9|105246|105046|105248.9|105048.9|105244.5|105045.3|12
1724887210000|2024-08-28 23:20:10|105245.9|105045.9|105250.2|105050.2|105250.9|105050.9|105245.3|105045.9|18
1724887220000|2024-08-28 23:20:20|105250.1|105050.1|105250.3|105050.3|105251.9|105051.9|105248|105048|19
1724887230000|2024-08-28 23:20:30|105249.2|105049.2|105249.6|105049.6|105250.4|105050.4|105249.2|105049.2|11
1724887240000|2024-08-28 23:20:40|105244.3|105048.3|105220.8|105069.5|105245|105069.5|105205.5|105048.3|34
1724887250000|2024-08-28 23:20:50|105221|105069.8|105220.8|105068.5|105222.6|105073.2|105204.1|105065.9|38
1724887260000|2024-08-28 23:21:00|105220.7|105068.1|105256.6|105061.7|105263.8|105071.1|105217.7|105053.9|49
1724887270000|2024-08-28 23:21:10|105256.1|105061.2|105264.4|105064.4|105265.6|105065.6|105255.2|105055.2|33
1724887280000|2024-08-28 23:21:20|105265.4|105065.4|105265.3|105065.3|105266.1|105066.1|105265.1|105065.1|14
1724887290000|2024-08-28 23:21:30|105265.6|105065.6|105266.1|105066.1|105266.7|105066.7|105265.2|105065.2|18
1724887300000|2024-08-28 23:21:40|105266.5|105066.5|105261.5|105061.5|105267.6|105067.6|105261.5|105061.5|17
1724887310000|2024-08-28 23:21:50|105261.2|105061.2|105250.7|105058.3|105261.4|105061.4|105242.2|105057.1|25
1724887320000|2024-08-28 23:22:00|105249.1|105058.9|105246.1|105059.3|105251|105064.7|105244.5|105057.8|25
1724887330000|2024-08-28 23:22:10|105246.5|105059|105242.1|105058.9|105248.7|105065.7|105240.8|105057.4|23
1724887340000|2024-08-28 23:22:20|105241.5|105058.7|105241.1|105055.2|105250.6|105058.7|105222.6|105026.4|33
1724887350000|2024-08-28 23:22:30|105233|105056.7|105236.7|105060.9|105240.9|105067.4|105232.9|105056.7|36
1724887360000|2024-08-28 23:22:40|105236.8|105061.5|105248.5|105051.6|105250|105065.4|105231|105051|31
1724887370000|2024-08-28 23:22:50|105248.1|105051.9|105232|105032|105253.1|105055.3|105224.5|105028.1|36
1724887380000|2024-08-28 23:23:00|105233.3|105033.3|105227.5|105048.5|105253.7|105053.7|105224.9|105026.8|57
1724887390000|2024-08-28 23:23:10|105225.9|105047.2|105233|105045.1|105238.3|105047.8|105218|105018|46
1724887400000|2024-08-28 23:23:20|105217.3|105036|105217.4|105041.4|105228.5|105047.7|105215.1|105034.3|30
1724887410000|2024-08-28 23:23:30|105220.1|105036.1|105255.4|105055.4|105255.4|105055.4|105218|105034|50
1724887420000|2024-08-28 23:23:40|105255.2|105055.2|105253.9|105053.9|105263.2|105063.2|105252.7|105052.7|37
1724887430000|2024-08-28 23:23:50|105254.5|105054.5|105190.3|105036.1|105254.5|105074.5|105190.3|105018.9|38
1724887440000|2024-08-28 23:24:00|105202.1|105033|105172.6|104972.6|105269.1|105069.1|105124|104924|61
1724887450000|2024-08-28 23:24:10|105168.6|104968.6|105142.7|104966.4|105185.8|104990|105142.7|104966.4|54
1724887460000|2024-08-28 23:24:20|105134.8|104970.3|105203.7|105003.7|105210.6|105010.6|105133.7|104962.7|51
1724887470000|2024-08-28 23:24:30|105199.7|104999.7|105232.3|105032.3|105232.9|105032.9|105199.1|104999.1|31
1724887480000|2024-08-28 23:24:40|105232.5|105032.5|105228.3|105028.3|105232.5|105032.5|105227.5|105027.5|15
1724887490000|2024-08-28 23:24:50|105228.2|105028.2|105229.8|105029.8|105229.9|105029.9|105228.1|105028.1|8
1724887500000|2024-08-28 23:25:00|105229.6|105029.6|105228.4|105028.4|105229.9|105029.9|105228.4|105028.4|6
1724887510000|2024-08-28 23:25:10|105228.5|105028.5|105233.4|105033.4|105233.4|105033.4|105228.5|105028.5|6
1724887520000|2024-08-28 23:25:20|105233.3|105033.3|105234.7|105034.7|105234.7|105034.7|105231.3|105031.3|13
1724887530000|2024-08-28 23:25:30|105234.8|105034.8|105229.5|105029.5|105234.8|105034.8|105229.5|105029.5|9
1724887540000|2024-08-28 23:25:40|105229.6|105029.6|105229.5|105029.5|105229.6|105029.6|105229.2|105029.2|5
1724887550000|2024-08-28 23:25:50|105229.6|105029.6|105227.6|105029.4|105230.2|105030.2|105227.6|105029.2|4
1724887560000|2024-08-28 23:26:00|105227.5|105029.3|105232.2|105032.2|105232.2|105032.2|105225.6|105028.9|7
1724887570000|2024-08-28 23:26:10|105231.9|105031.9|105231.8|105031.8|105231.9|105031.9|105231.8|105031.8|4
1724887580000|2024-08-28 23:26:20|105231.9|105031.9|105207.4|105007.4|105231.9|105031.9|105187.8|104987.8|45
1724887590000|2024-08-28 23:26:30|105201.7|105001.7|105225|105025|105233.4|105033.4|105179.5|104999.5|35
1724887600000|2024-08-28 23:26:40|105225.6|105025.6|105213.3|105013.3|105233.3|105033.3|105213.1|105013.1|42
1724887610000|2024-08-28 23:26:50|105213|105013|105190.8|105019.1|105214.4|105019.1|105190.8|105008.4|24
1724887620000|2024-08-28 23:27:00|105191.1|105017.9|105203.1|105015.9|105205.4|105023.9|105186.8|105005.4|21
1724887630000|2024-08-28 23:27:10|105203.2|105016|105208.6|105016.5|105208.6|105016.5|105203.1|105016|8
1724887640000|2024-08-28 23:27:20|105204.2|105023.6|105211|105019.4|105224.1|105026.9|105197|105006.1|46
1724887650000|2024-08-28 23:27:30|105208.1|105020.1|105182.7|105015.2|105220.5|105022.3|105181.4|105003.7|40
1724887660000|2024-08-28 23:27:40|105179.8|105016.3|105191.2|105028.8|105195.4|105028.8|105177.1|105013.5|48
1724887670000|2024-08-28 23:27:50|105189.3|105028.5|105214.6|105024.4|105228.4|105031.5|105189.3|105008.9|42
1724887680000|2024-08-28 23:28:00|105216.2|105024.5|105216.6|105026.2|105219.7|105032.1|105214.4|105023.1|19
1724887690000|2024-08-28 23:28:10|105215.7|105025.4|105213.8|105022.9|105224.2|105031.5|105213.8|105014.2|36
1724887700000|2024-08-28 23:28:20|105213.4|105022.6|105215.4|105030.5|105216.2|105031.2|105211.7|105022.2|22
1724887710000|2024-08-28 23:28:30|105215.7|105030.4|105209.9|105030.3|105215.7|105032.2|105204.5|105022.1|21
1724887720000|2024-08-28 23:28:40|105201.3|105026.9|105204.3|105028.1|105208.9|105034.8|105195.7|105018.9|42
1724887730000|2024-08-28 23:28:50|105203.6|105028|105203.8|105028|105203.8|105028.1|105203.6|105027.9|10
1724887740000|2024-08-28 23:29:00|105203.6|105028.1|105206|105029|105217|105040.9|105202.6|105021.8|24
1724887750000|2024-08-28 23:29:10|105205.8|105035.3|105230.4|105030.4|105259.9|105059.9|105204.2|105014.4|56
1724887760000|2024-08-28 23:29:20|105230.3|105030.3|105194|105022|105233|105033|105193.5|105021.7|26
1724887770000|2024-08-28 23:29:30|105194.1|105022.1|105203.6|105033.7|105203.6|105033.7|105192.5|105022.1|24
1724887780000|2024-08-28 23:29:40|105200|105027|105208.3|105028.6|105211.1|105034.4|105193.2|105027|21
1724887790000|2024-08-28 23:29:50|105197.8|105028.3|105198.5|105038|105224.7|105047.2|105190|105024|30
1724887800000|2024-08-28 23:30:00|105220.3|105020.3|105203.4|105037.2|105227.7|105043|105203.4|105017.5|39
1724887810000|2024-08-28 23:30:10|105203.1|105037.1|105220.5|105031.2|105220.5|105041.1|105185.3|105030.7|18
1724887820000|2024-08-28 23:30:20|105220.2|105030.9|105220.2|105031|105227.5|105037.4|105215.8|105025.1|21
1724887830000|2024-08-28 23:30:30|105222.4|105032.8|105234.1|105034.1|105234.8|105069|105192.7|105019.8|67
1724887840000|2024-08-28 23:30:40|105241|105041|105231.7|105031.7|105242|105042|105220.7|105020.7|50
1724887850000|2024-08-28 23:30:50|105231.2|105031.2|105241.3|105041.3|105251.7|105051.7|105224.5|105024.5|60
1724887860000|2024-08-28 23:31:00|105240.7|105040.7|105235.5|105035.5|105250.3|105050.3|105235.5|105035.5|19
1724887870000|2024-08-28 23:31:10|105235.1|105035.1|105232.9|105032.9|105246.6|105046.6|105226.9|105026.9|45
1724887880000|2024-08-28 23:31:20|105231.8|105031.8|105233.1|105033.1|105243.7|105043.7|105225.1|105025.1|43
1724887890000|2024-08-28 23:31:30|105233|105033|105229.3|105029.3|105238.5|105038.5|105228.3|105028.3|45
1724887900000|2024-08-28 23:31:40|105228.6|105028.6|105231.2|105031.2|105240.7|105040.7|105222.9|105022.9|64
1724887910000|2024-08-28 23:31:50|105235.8|105035.8|105188.9|105010.5|105236.7|105036.7|105177.5|105006|73
1724887920000|2024-08-28 23:32:00|105188.2|105009.4|105175.2|105021.1|105204.9|105026.3|105165.8|104996.1|60
1724887930000|2024-08-28 23:32:10|105171.2|105017.8|105171.8|105028.1|105198|105028.1|105163.4|105002.2|57
1724887940000|2024-08-28 23:32:20|105169.2|105025.5|105175.1|105029.8|105201.3|105033|105161|105002.8|69
1724887950000|2024-08-28 23:32:30|105175.5|105028.9|105174.5|105032.1|105196.2|105041.1|105159.6|105006.5|68
1724887960000|2024-08-28 23:32:40|105173.7|105032.3|105165.8|105034.8|105192.4|105069.3|105114.4|105010.6|72
1724887970000|2024-08-28 23:32:50|105161.6|105029|105161.3|105025.1|105168.9|105088.3|105112.3|105023.6|71
1724887980000|2024-08-28 23:33:00|105164.3|105023.3|105179.7|105032.6|105193.7|105038.9|105157.9|105005.2|39
1724887990000|2024-08-28 23:33:10|105176|105027.8|105167.6|105030.4|105191.3|105079.4|105115.8|105004.2|72
1724888000000|2024-08-28 23:33:20|105168|105034.6|105161.4|105019.1|105197.7|105034.6|105156.2|105002.4|68
1724888010000|2024-08-28 23:33:30|105162.8|105022.4|105162.2|105022.6|105190.4|105072.7|105122.7|105003.8|69
1724888020000|2024-08-28 23:33:40|105163.2|105028.1|105159.9|105015.9|105177.8|105037.6|105159.3|105015.9|75
1724888030000|2024-08-28 23:33:50|105159.8|105015.6|105157.5|105017.8|105175.9|105078.8|105121.8|105015.6|57
1724888040000|2024-08-28 23:34:00|105157|105017.3|105170.1|105041.6|105175.1|105078.6|105122.2|105015.8|62
1724888050000|2024-08-28 23:34:10|105167.8|105034.4|105153.6|105018.7|105170.5|105078.4|105126.5|105016.3|72
1724888060000|2024-08-28 23:34:20|105153.5|105018.9|105185.9|105019.7|105189.3|105076.4|105121.5|105006.5|70
1724888070000|2024-08-28 23:34:30|105184.5|105019.4|105117|105067|105184.5|105071.4|105108|105019.4|58
1724888080000|2024-08-28 23:34:40|105162.1|105025.8|105162.6|105023.8|105168.2|105074.7|105107.5|105016.6|70
1724888090000|2024-08-28 23:34:50|105153.6|105024.3|105166|105016|105194.6|105060.9|105110.9|104998.3|66
1724888100000|2024-08-28 23:35:00|105162|105012.6|105153.4|105010.2|105194.3|105030.9|105153.4|105000.1|60
1724888110000|2024-08-28 23:35:10|105164.1|105015|105176.5|105032.5|105178.5|105034|105154.6|105013.5|66
1724888120000|2024-08-28 23:35:20|105172.8|105035.5|105164.4|105028.8|105178|105073.2|105105.4|105012.7|66
1724888130000|2024-08-28 23:35:30|105162.5|105026|105165.5|105027.6|105181.2|105086.3|105114.2|105016.9|65
1724888140000|2024-08-28 23:35:40|105164.2|105028.5|105161.2|105026.2|105171.5|105032.4|105153.2|105021.7|37
1724888150000|2024-08-28 23:35:50|105160.1|105024.5|105115.6|105065.6|105171.3|105078|105115.4|105019.8|55
1724888160000|2024-08-28 23:36:00|105171|105026.7|105167.2|105032|105173.5|105080|105117.6|105023|44
1724888170000|2024-08-28 23:36:10|105167.1|105031.9|105124.2|105074.2|105167.1|105076.2|105122.2|105024.1|27
1724888180000|2024-08-28 23:36:20|105124.1|105074.1|105159.6|105034.2|105168.6|105074.4|105116.2|105020.4|56
1724888190000|2024-08-28 23:36:30|105122.2|105072.2|105167.1|105025|105171|105072.2|105114.9|105022.7|49
1724888200000|2024-08-28 23:36:40|105165.4|105022.5|105155.4|105029.3|105172.3|105076.2|105112.4|105022.5|57
1724888210000|2024-08-28 23:36:50|105159.7|105029.4|105163.1|105029.4|105169.4|105076.8|105114.2|105022.9|53
1724888220000|2024-08-28 23:37:00|105162.5|105030.5|105161.3|105031.8|105170.6|105078.9|105119.6|105025.4|57
1724888230000|2024-08-28 23:37:10|105161.4|105031.4|105160.9|105027.6|105172.2|105067.5|105114.7|105025|34
1724888240000|2024-08-28 23:37:20|105167.1|105034.4|105167.5|105027|105172.9|105075.5|105108.8|105018.3|55
1724888250000|2024-08-28 23:37:30|105165.2|105032.4|105163.8|105036.8|105171.3|105076.6|105119.8|105024.1|47
1724888260000|2024-08-28 23:37:40|105125|105075|105164.5|105035.3|105169.2|105075.1|105121.4|105022.2|38
1724888270000|2024-08-28 23:37:50|105157.2|105030.6|105154|105024|105170|105069.4|105116.6|105022.2|42
1724888280000|2024-08-28 23:38:00|105157.7|105031.3|105169|105026.9|105170.3|105070.1|105113.6|105019.1|51
1724888290000|2024-08-28 23:38:10|105121|105071|105161.5|105029.1|105171.8|105079.6|105121|105021.3|52
1724888300000|2024-08-28 23:38:20|105160.9|105028.7|105170.8|105027.2|105172.2|105078.1|105116.6|105020.7|57
1724888310000|2024-08-28 23:38:30|105170.7|105029.1|105162.2|105033.8|105172|105077.8|105118.6|105021.3|51
1724888320000|2024-08-28 23:38:40|105163.8|105034.6|105155.8|105029.7|105170.5|105078.9|105113.3|105020.6|52
1724888330000|2024-08-28 23:38:50|105117.8|105067.8|105184.6|105027|105198.8|105068.3|105117.7|105013.7|28
1724888340000|2024-08-28 23:39:00|105184.5|105026.9|105180.8|105020.3|105195.9|105029.5|105180.8|105015|31
1724888350000|2024-08-28 23:39:10|105182.3|105021.7|105178.4|105009.6|105200.6|105025.1|105175.6|105003|60
1724888360000|2024-08-28 23:39:20|105187.6|105014.7|105179.8|105016|105201.7|105027.7|105176.7|104997.1|45
1724888370000|2024-08-28 23:39:30|105184.3|105013.8|105181.4|105022.6|105184.6|105024|105176.6|105009.8|29
1724888380000|2024-08-28 23:39:40|105180.5|105023.3|105180|105020.2|105185.6|105025.8|105177.8|105014.6|52
1724888390000|2024-08-28 23:39:50|105184.1|105016.3|105175|105025.1|105184.8|105025.5|105172.7|105014.3|27
1724888400000|2024-08-28 23:40:00|105175.5|105025.9|105183.3|105021|105198.7|105029.5|105174.9|105008.3|47
1724888410000|2024-08-28 23:40:10|105177.2|105020.6|105175.6|105030.5|105187.4|105032.5|105174.6|105018.3|47
1724888420000|2024-08-28 23:40:20|105174|105027.8|105178.9|105026.8|105188.6|105027.8|105166.6|105008.6|43
1724888430000|2024-08-28 23:40:30|105178.5|105027.6|105184.1|105027.4|105200.3|105028.3|105178.5|105010.1|34
1724888440000|2024-08-28 23:40:40|105188|105023.9|105184.8|105025.9|105200.1|105028.2|105182.6|105012.5|26
1724888450000|2024-08-28 23:40:50|105185.6|105025.5|105185.6|105023.3|105200|105028.9|105179.3|105010.1|48
1724888460000|2024-08-28 23:41:00|105187.3|105021.5|105177.5|105026.9|105193.2|105030.2|105174.5|105007|41
1724888470000|2024-08-28 23:41:10|105174|105014.1|105175.9|105021.8|105198.9|105025.9|105174|104999.9|68
1724888480000|2024-08-28 23:41:20|105181.6|105019.9|105181.8|105022.5|105183.4|105025.2|105169.6|105016.6|35
1724888490000|2024-08-28 23:41:30|105178.8|105023.1|105181.2|105024.6|105185.7|105027.6|105172.1|105016.5|31
1724888500000|2024-08-28 23:41:40|105192.4|105015.5|105194.8|105011.9|105199.4|105026.5|105173.2|104998.5|75
1724888510000|2024-08-28 23:41:50|105191.3|105014.1|105189.1|105026.6|105192.7|105027.3|105172.1|105007.6|60
1724888520000|2024-08-28 23:42:00|105187|105016.4|105179.8|105022.4|105199.9|105025.9|105174.3|105007|71
1724888530000|2024-08-28 23:42:10|105177.1|105019.7|105190|105010|105200.1|105033|105177.1|105000.1|74
1724888540000|2024-08-28 23:42:20|105172.2|105025.6|105177.8|105024.7|105199|105027.2|105169.5|105003.9|67
1724888550000|2024-08-28 23:42:30|105177.6|105024.9|105187.3|105015.3|105203.7|105031.4|105176.3|105005.1|69
1724888560000|2024-08-28 23:42:40|105184.5|105016.6|105193.3|105024.8|105193.9|105029.4|105174.2|105015.6|73
1724888570000|2024-08-28 23:42:50|105193.2|105025.1|105185.8|105022|105194.8|105029.3|105177.6|105014.8|71
1724888580000|2024-08-28 23:43:00|105186.4|105022.7|105177.1|105018.3|105193.8|105027.5|105172|105011.4|76
1724888590000|2024-08-28 23:43:10|105172.9|105020.4|105185.7|105013.3|105193.2|105024.2|105171.7|105008.4|73
1724888600000|2024-08-28 23:43:20|105185.2|105020.8|105179.7|105010.2|105188|105021.4|105175.4|105007.7|75
1724888610000|2024-08-28 23:43:30|105185.9|105011.1|105178|105015.3|105192.8|105021.3|105177.8|105007.3|75
1724888620000|2024-08-28 23:43:40|105182.9|105011.5|105179.6|105018.1|105190.6|105022.7|105171.1|105009.4|75
1724888630000|2024-08-28 23:43:50|105184.4|105016.5|105169.5|105011.5|105191.9|105020.7|105169.2|105004.4|75
1724888640000|2024-08-28 23:44:00|105174.6|105012.6|105166.5|105012.5|105175.7|105022.5|105161|105007|75
1724888650000|2024-08-28 23:44:10|105168.5|105010.6|105171.9|105012.4|105174.8|105015.6|105161|105007.8|73
1724888660000|2024-08-28 23:44:20|105171.8|105012.1|105174.7|105012.1|105176.3|105015.7|105162.1|105008.3|69
1724888670000|2024-08-28 23:44:30|105172.8|105012.9|105169.3|105007.8|105177.2|105015.7|105161|105007.7|74
1724888680000|2024-08-28 23:44:40|105169.6|105007.4|105173.7|105011.2|105176.7|105015.6|105163.8|105003.5|69
1724888690000|2024-08-28 23:44:50|105170.5|105012.1|105175.6|105016|105183.9|105017.8|105167.4|105002.8|74
1724888700000|2024-08-28 23:45:00|105176.4|105014.6|105171.6|105011.9|105183.9|105021.7|105167|105004.9|71
1724888710000|2024-08-28 23:45:10|105172|105011.1|105170.2|105005.6|105177|105014.6|105162.3|104997.5|74
1724888720000|2024-08-28 23:45:20|105171.3|105007.9|105167.4|105006.1|105174.3|105012.5|105161.4|105002.1|63
1724888730000|2024-08-28 23:45:30|105170.9|105002.7|105162.1|105006.1|105191.1|105015.6|105159.8|104993.1|65
1724888740000|2024-08-28 23:45:40|105166.7|105004.2|105163.6|105001.5|105167.9|105013.4|105154.2|104996.5|67
1724888750000|2024-08-28 23:45:50|105163.9|105002|105170.5|105003.8|105180.2|105009.6|105157.8|104998.3|75
1724888760000|2024-08-28 23:46:00|105175.1|105001.2|105168.8|105002.6|105179.2|105009.7|105168.4|104998.3|74
1724888770000|2024-08-28 23:46:10|105168.7|105001.4|105175.7|105001.5|105182.1|105012.6|105168.6|104998|77
1724888780000|2024-08-28 23:46:20|105175.3|105002.9|105172.7|105009.4|105180.5|105012.3|105168.2|104998.1|74
1724888790000|2024-08-28 23:46:30|105175.7|105010.4|105175.8|105008.4|105182.4|105012.1|105169|105004|72
1724888800000|2024-08-28 23:46:40|105172.2|105007.9|105177.7|105011.5|105184.3|105012.7|105166.1|105003.3|73
1724888810000|2024-08-28 23:46:50|105171.8|105007.3|105178.1|105007.6|105187.6|105014.8|105168.5|105002.1|74
1724888820000|2024-08-28 23:47:00|105174.1|105004.1|105187|105011.2|105190.3|105016.7|105163.6|105001.6|76
1724888830000|2024-08-28 23:47:10|105186.9|105011.1|105184.9|105013.6|105191.5|105018.2|105176.8|105005.1|78
1724888840000|2024-08-28 23:47:20|105183.7|105013.4|105184.6|105017.2|105195.7|105024.6|105177|105006.9|74
1724888850000|2024-08-28 23:47:30|105184.5|105018.6|105185.7|105016.2|105190.8|105023.6|105168|105008.6|76
1724888860000|2024-08-28 23:47:40|105184.1|105017.6|105183.9|105015.3|105189.2|105030.6|105170.5|105006|74
1724888870000|2024-08-28 23:47:50|105177.7|105014.2|105179.7|105019.2|105188.6|105026.6|105171.2|105005.2|75
1724888880000|2024-08-28 23:48:00|105180.3|105022.1|105172.8|105019.8|105186.7|105030.4|105166.1|105011.9|76
1724888890000|2024-08-28 23:48:10|105182.8|105023.8|105174.3|105023.4|105185.5|105029.2|105167.6|105011.8|75
1724888900000|2024-08-28 23:48:20|105170.7|105021.4|105178.8|105029.3|105187.8|105032.5|105167.6|105017.2|75
1724888910000|2024-08-28 23:48:30|105174.2|105022.7|105180.2|105024.2|105186.9|105033.2|105166.1|105017.3|76
1724888920000|2024-08-28 23:48:40|105173.4|105022.4|105176.7|105028.9|105187.2|105036.7|105167.8|105018.1|80
1724888930000|2024-08-28 23:48:50|105176.5|105029.9|105184.4|105033.4|105185.4|105040.1|105168.9|105028.5|73
1724888940000|2024-08-28 23:49:00|105180.5|105035.1|105180.9|105034.9|105186.1|105038|105170.6|105023.8|74
1724888950000|2024-08-28 23:49:10|105178.3|105035.3|105186.2|105032.4|105187.9|105035.8|105175.1|105024.1|76
1724888960000|2024-08-28 23:49:20|105184.7|105031|105186.1|105033.8|105188.3|105034.7|105172.2|105024|76
1724888970000|2024-08-28 23:49:30|105182|105035.5|105185.2|105038.4|105192.4|105038.4|105177.8|105023.2|76
1724888980000|2024-08-28 23:49:40|105176.5|105033.9|105186.1|105033.9|105187.3|105037.6|105174.2|105024.4|74
1724888990000|2024-08-28 23:49:50|105185.8|105033|105185.5|105038.7|105192.6|105040.3|105174.6|105025.1|70
1724889000000|2024-08-28 23:50:00|105182.9|105039.1|105192.2|105034.8|105194.6|105040.8|105178.2|105029.4|71
1724889010000|2024-08-28 23:50:10|105188.8|105035.4|105196.7|105037.9|105198.2|105039.1|105178.9|105032.2|68
1724889020000|2024-08-28 23:50:20|105191.6|105037.3|105190.6|105029.8|105198.3|105038.4|105186.9|105025.7|69
1724889030000|2024-08-28 23:50:30|105187.2|105026.4|105190.1|105027.3|105197.5|105033.1|105177.6|105020.7|72
1724889040000|2024-08-28 23:50:40|105190.3|105027.4|105189.8|105027|105193.1|105028.9|105179.7|105022.5|74
1724889050000|2024-08-28 23:50:50|105181.2|105023.5|105190|105022.1|105193.7|105028.1|105177.5|105018.4|74
1724889060000|2024-08-28 23:51:00|105187.3|105021.4|105184.7|105020.3|105193.7|105027.2|105177.8|105015.6|67
1724889070000|2024-08-28 23:51:10|105190|105022.3|105191|105021.5|105195.1|105026.3|105168.1|105015.9|70
1724889080000|2024-08-28 23:51:20|105188.9|105021.1|105184.7|105020.5|105194.1|105030.8|105184.5|105015|66
1724889090000|2024-08-28 23:51:30|105192.1|105023.4|105189.6|105023.2|105194.2|105029|105180.7|105019|49
1724889100000|2024-08-28 23:51:40|105189.4|105023.4|105187.8|105019.8|105194.8|105025.2|105183|105018.5|32
1724889110000|2024-08-28 23:51:50|105186.1|105029.2|105178.5|105038.3|105205.3|105062.7|105176.2|105025.1|62
1724889120000|2024-08-28 23:52:00|105178.4|105038.2|105131.6|105081.6|105190.5|105088.5|105131.6|105028.8|34
1724889130000|2024-08-28 23:52:10|105131.7|105081.7|105132.5|105082.5|105183.6|105083.9|105131.4|105032.6|19
1724889140000|2024-08-28 23:52:20|105132.7|105082.7|105133.8|105083.8|105181.4|105085.7|105132.7|105038.5|34
1724889150000|2024-08-28 23:52:30|105133.5|105083.5|105131.5|105081.5|105177|105087.8|105131|105034.2|13
1724889160000|2024-08-28 23:52:40|105132.1|105082.1|105133|105083|105173.5|105086.7|105130.6|105036.7|29
1724889170000|2024-08-28 23:52:50|105173.6|105037.4|105131.9|105081.9|105176.6|105084|105131.4|105037.4|22
1724889180000|2024-08-28 23:53:00|105132|105082|105173.6|105037.2|105188.4|105084.6|105130|105023.9|33
1724889190000|2024-08-28 23:53:10|105170.5|105038.1|105174.6|105041|105175.2|105081.9|105130.1|105038.1|15
1724889200000|2024-08-28 23:53:20|105175.5|105042.7|105174.2|105041.9|105175.8|105042.8|105174|105041.6|16
1724889210000|2024-08-28 23:53:30|105174.3|105042|105173.8|105043|105174.4|105043.2|105173.8|105041.5|11
1724889220000|2024-08-28 23:53:40|105173.6|105042.8|105103.8|105053.8|105173.6|105083.3|105103|105042.8|28
1724889230000|2024-08-28 23:53:50|105103.2|105053.2|105098.2|105048.2|105106.6|105056.6|105096.9|105046.9|46
1724889240000|2024-08-28 23:54:00|105098.6|105048.6|105112.7|105062.7|105112.7|105062.7|105098.3|105048.3|50
1724889250000|2024-08-28 23:54:10|105111.8|105061.8|105106.5|105056.5|105115.8|105065.8|105102.2|105052.2|38
1724889260000|2024-08-28 23:54:20|105106.1|105056.1|105108.2|105058.2|105117.6|105067.6|105102.2|105052.2|36
1724889270000|2024-08-28 23:54:30|105111.3|105061.3|105113.1|105063.1|105116.1|105066.1|105107.4|105057.4|11
1724889280000|2024-08-28 23:54:40|105116.1|105066.1|105114.8|105064.8|105116.6|105066.6|105109.4|105059.4|15
1724889290000|2024-08-28 23:54:50|105115.1|105065.1|105116.4|105066.4|105116.8|105066.8|105113.1|105063.1|18
1724889300000|2024-08-28 23:55:00|105117.6|105067.6|105114.5|105064.5|105119.4|105069.4|105113.3|105063.3|20
1724889310000|2024-08-28 23:55:10|105114|105064|105120.8|105070.8|105120.8|105070.8|105113.6|105063.6|19
1724889320000|2024-08-28 23:55:20|105120.7|105070.7|105116.1|105066.1|105121.1|105071.1|105111.5|105061.5|19
1724889330000|2024-08-28 23:55:30|105115.9|105065.9|105114.6|105064.6|105115.9|105065.9|105111|105061|19
1724889340000|2024-08-28 23:55:40|105114.2|105064.2|105113.6|105063.6|105114.2|105064.2|105109.2|105059.2|29
1724889350000|2024-08-28 23:55:50|105112.7|105062.7|105110.5|105060.5|105113.6|105063.6|105110.5|105060.5|7
1724889360000|2024-08-28 23:56:00|105111|105061|105118.9|105068.9|105120|105070|105111|105061|12
1724889370000|2024-08-28 23:56:10|105117.9|105067.9|105124|105074|105125.6|105075.6|105117.9|105067.9|26
1724889380000|2024-08-28 23:56:20|105123.8|105073.8|105125.9|105075.9|105127.8|105077.8|105122.5|105072.5|21
1724889390000|2024-08-28 23:56:30|105125|105075|105125.4|105075.4|105125.7|105075.7|105124|105074|11
1724889400000|2024-08-28 23:56:40|105125.1|105075.1|105124.1|105074.1|105125.5|105075.5|105123.8|105073.8|14
1724889410000|2024-08-28 23:56:50|105124.5|105074.5|105123.4|105073.4|105127.8|105077.8|105122.5|105072.5|18
1724889420000|2024-08-28 23:57:00|105124|105074|105126.8|105076.8|105126.8|105076.8|105118.2|105068.2|18
1724889430000|2024-08-28 23:57:10|105127.4|105077.4|105128.8|105078.8|105128.8|105078.8|105127.2|105077.2|11
1724889440000|2024-08-28 23:57:20|105128.7|105078.7|105128.7|105078.7|105128.8|105078.8|105127.5|105077.5|8
1724889450000|2024-08-28 23:57:30|105128.6|105078.6|105129.1|105079.1|105129.1|105079.1|105128.6|105078.6|4
1724889460000|2024-08-28 23:57:40|105128.2|105078.2|105128.2|105078.2|105128.2|105078.2|105127.1|105077.1|6
1724889470000|2024-08-28 23:57:50|105128.5|105078.5|105127.7|105077.7|105128.5|105078.5|105127.6|105077.6|4
1724889480000|2024-08-28 23:58:00|105128|105078|105128.1|105078.1|105128.1|105078.1|105127.2|105077.2|6
1724889490000|2024-08-28 23:58:10|105129.5|105079.5|105125.5|105075.5|105130.4|105080.4|105125.5|105075.5|12
1724889500000|2024-08-28 23:58:20|105125.8|105075.8|105131.3|105081.3|105131.3|105081.3|105125.8|105075.8|4
1724889510000|2024-08-28 23:58:30|105131.5|105081.5|105131.6|105081.6|105131.7|105081.7|105131.5|105081.5|4
1724889520000|2024-08-28 23:58:40|105132.1|105082.1|105133|105083|105133|105083|105132.1|105082.1|5
1724889530000|2024-08-28 23:58:50|105133.2|105083.2|105131.4|105081.4|105133.2|105083.2|105131.4|105081.4|4
1724889540000|2024-08-28 23:59:00|105131.5|105081.5|105130.7|105080.7|105132.6|105082.6|105130.7|105080.7|8
1724889550000|2024-08-28 23:59:10|105129.7|105079.7|105129.2|105079.2|105129.7|105079.7|105128.7|105078.7|3
1724889560000|2024-08-28 23:59:20|105129|105079|105126.6|105076.6|105129.3|105079.3|105126.6|105076.6|4
1724889570000|2024-08-28 23:59:30|105126.4|105076.4|105128.5|105078.5|105128.5|105078.5|105122.6|105072.6|11
1724889580000|2024-08-28 23:59:40|105128.7|105078.7|105126.9|105076.9|105128.9|105078.9|105126.7|105076.7|7
1724889590000|2024-08-28 23:59:50|105127.5|105077.5|105126|105076|105127.5|105077.5|105125.9|105075.9|7
1724889600000|2024-08-29 00:00:00|105122.7|105072.7|105122.3|105072.3|105124.8|105074.8|105120.6|105070.6|22
1724889610000|2024-08-29 00:00:10|105123.4|105073.4|105124|105074|105126.6|105076.6|105122|105072|14
1724889620000|2024-08-29 00:00:20|105121.1|105071.1|105124.5|105074.5|105124.5|105074.5|105121.1|105071.1|6
1724889630000|2024-08-29 00:00:30|105124.9|105074.9|105122.9|105072.9|105124.9|105074.9|105122.9|105072.9|6
1724889640000|2024-08-29 00:00:40|105123.1|105073.1|105122.7|105072.7|105123.2|105073.2|105122.7|105072.7|3
1724889650000|2024-08-29 00:00:50|105123.2|105073.2|105122.6|105072.6|105123.2|105073.2|105122.4|105072.4|9
1724889660000|2024-08-29 00:01:00|105122.4|105072.4|105116.7|105066.7|105122.6|105072.6|105116.7|105066.7|11
1724889670000|2024-08-29 00:01:10|105116.6|105066.6|105108.6|105058.6|105117.1|105067.1|105105.1|105055.1|29
1724889680000|2024-08-29 00:01:20|105108.4|105058.4|105107.4|105057.4|105108.9|105058.9|105104.1|105054.1|14
1724889690000|2024-08-29 00:01:30|105107|105057|105105.9|105055.9|105110|105060|105105.9|105055.9|13
1724889700000|2024-08-29 00:01:40|105106.2|105056.2|105106.9|105056.9|105110|105060|105103.4|105053.4|12
1724889710000|2024-08-29 00:01:50|105107.1|105057.1|105104.2|105054.2|105107.3|105057.3|105104.2|105054.2|10
1724889720000|2024-08-29 00:02:00|105102.8|105052.8|105104.4|105054.4|105104.7|105054.7|105101.9|105051.9|19
1724889730000|2024-08-29 00:02:10|105104.9|105054.9|105104.5|105054.5|105105|105055|105099.2|105049.2|18
1724889740000|2024-08-29 00:02:20|105105.1|105055.1|105082.4|105032.4|105105.2|105055.2|105082.4|105032.4|25
1724889750000|2024-08-29 00:02:30|105080.8|105030.8|105083.1|105033.1|105085.6|105035.6|105076|105026|25
1724889760000|2024-08-29 00:02:40|105085.3|105035.3|105083.4|105033.4|105085.4|105035.4|105082.5|105032.5|22
1724889770000|2024-08-29 00:02:50|105082.5|105032.5|105083.4|105033.4|105085.1|105035.1|105082.5|105032.5|16
1724889780000|2024-08-29 00:03:00|105083.8|105033.8|105078.6|105028.6|105083.9|105033.9|105078.6|105028.6|15
1724889790000|2024-08-29 00:03:10|105078.5|105028.5|105081.8|105031.8|105082|105032|105078.5|105028.5|10
1724889800000|2024-08-29 00:03:20|105081.7|105031.7|105073.1|105023.1|105082.7|105032.7|105073.1|105023.1|29
1724889810000|2024-08-29 00:03:30|105073|105023|105080.9|105030.9|105081.1|105031.1|105073|105023|25
1724889820000|2024-08-29 00:03:40|105080.5|105030.5|105075|105025|105080.5|105030.5|105074.7|105024.7|11
1724889830000|2024-08-29 00:03:50|105075.2|105025.2|105079.8|105029.8|105079.8|105029.8|105074|105024|10
1724889840000|2024-08-29 00:04:00|105078.7|105028.7|105080.5|105030.5|105080.5|105030.5|105078.7|105028.7|7
1724889850000|2024-08-29 00:04:10|105080.1|105030.1|105076.9|105026.9|105080.4|105030.4|105076.9|105026.9|12
1724889860000|2024-08-29 00:04:20|105077.5|105027.5|105082.9|105032.9|105084.2|105034.2|105077.3|105027.3|16
1724889870000|2024-08-29 00:04:30|105082.8|105032.8|105078.6|105028.6|105084.1|105034.1|105076.4|105026.4|23
1724889880000|2024-08-29 00:04:40|105079.5|105029.5|105081.6|105031.6|105081.6|105031.6|105077.4|105027.4|15
1724889890000|2024-08-29 00:04:50|105081.8|105031.8|105082.1|105032.1|105082.5|105032.5|105080.8|105030.8|10
1724889900000|2024-08-29 00:05:00|105078.9|105028.9|105079.7|105029.7|105081.5|105031.5|105076.5|105026.5|19
1724889910000|2024-08-29 00:05:10|105079.1|105029.1|105079.7|105029.7|105079.7|105029.7|105075.6|105025.6|16
1724889920000|2024-08-29 00:05:20|105079.6|105029.6|105081.6|105031.6|105082.1|105032.1|105079.5|105029.5|8
1724889930000|2024-08-29 00:05:30|105081.5|105031.5|105081.4|105031.4|105081.5|105031.5|105081.2|105031.2|5
1724889940000|2024-08-29 00:05:40|105081.6|105031.6|105079.9|105029.9|105081.7|105031.7|105079.9|105029.9|7
1724889950000|2024-08-29 00:05:50|105079.3|105029.3|105077.3|105027.3|105081.1|105031.1|105076.8|105026.8|15
1724889960000|2024-08-29 00:06:00|105077.6|105027.6|105077.2|105027.2|105077.6|105027.6|105072.5|105022.5|30
1724889970000|2024-08-29 00:06:10|105076.7|105026.7|105077|105027|105077.5|105027.5|105073.2|105023.2|13
1724889980000|2024-08-29 00:06:20|105077.3|105027.3|105077.2|105027.2|105077.5|105027.5|105076.9|105026.9|7
1724889990000|2024-08-29 00:06:30|105077.5|105027.5|105081.5|105031.5|105081.9|105031.9|105073.8|105023.8|21
1724890000000|2024-08-29 00:06:40|105080.8|105030.8|105080.6|105030.6|105080.8|105030.8|105077.6|105027.6|8
1724890010000|2024-08-29 00:06:50|105080.5|105030.5|105080.1|105030.1|105080.5|105030.5|105080.1|105030.1|5
1724890020000|2024-08-29 00:07:00|105080.3|105030.3|105080.2|105030.2|105080.4|105030.4|105080.2|105030.2|3
1724890030000|2024-08-29 00:07:10|105080.3|105030.3|105078.9|105028.9|105080.3|105030.3|105078.3|105028.3|6
1724890040000|2024-08-29 00:07:20|105077.6|105027.6|105078.9|105028.9|105078.9|105028.9|105077.2|105027.2|10
1724890050000|2024-08-29 00:07:30|105079.2|105029.2|105079|105029|105079.2|105029.2|105078.7|105028.7|7
1724890060000|2024-08-29 00:07:40|105079.1|105029.1|105079.1|105029.1|105079.2|105029.2|105079.1|105029.1|3
1724890070000|2024-08-29 00:07:50|105078.9|105028.9|105079.8|105029.8|105079.8|105029.8|105078.9|105028.9|4
1724890080000|2024-08-29 00:08:00|105079.5|105029.5|105075.7|105025.7|105079.5|105029.5|105074.3|105024.3|10
1724890090000|2024-08-29 00:08:10|105079.1|105029.1|105069.3|105019.3|105079.1|105029.1|105068.8|105018.8|24
1724890100000|2024-08-29 00:08:20|105069.1|105019.1|105069.7|105019.7|105069.7|105019.7|105069.1|105019.1|5
1724890110000|2024-08-29 00:08:30|105070.1|105020.1|105072.6|105022.6|105072.7|105022.7|105070.1|105020.1|5
1724890120000|2024-08-29 00:08:40|105072.4|105022.4|105071.9|105021.9|105073.5|105023.5|105071.9|105021.9|8
1724890130000|2024-08-29 00:08:50|105071.7|105021.7|105072.2|105022.2|105072.4|105022.4|105067.8|105017.8|10
1724890140000|2024-08-29 00:09:00|105072.1|105022.1|105067.2|105017.2|105072.1|105022.1|105065.8|105015.8|13
1724890150000|2024-08-29 00:09:10|105067.5|105017.5|105069|105019|105070.6|105020.6|105067.5|105017.5|9
1724890160000|2024-08-29 00:09:20|105069.7|105019.7|105069.5|105019.5|105069.7|105019.7|105069.5|105019.5|3
1724890170000|2024-08-29 00:09:30|105069.3|105019.3|105068.7|105018.7|105069.3|105019.3|105068.7|105018.7|3
1724890180000|2024-08-29 00:09:40|105069.1|105019.1|105068.4|105018.4|105069.1|105019.1|105067.6|105017.6|11
1724890190000|2024-08-29 00:09:50|105068.9|105018.9|105074.1|105024.1|105074.1|105024.1|105063.9|105013.9|29
1724890200000|2024-08-29 00:10:00|105074.7|105024.7|105075.7|105025.7|105075.7|105025.7|105074.7|105024.7|5
1724890210000|2024-08-29 00:10:10|105075.6|105025.6|105075.3|105025.3|105075.6|105025.6|105075.3|105025.3|6
1724890220000|2024-08-29 00:10:20|105075.2|105025.2|105078.9|105028.9|105078.9|105028.9|105072.4|105022.4|14
1724890230000|2024-08-29 00:10:30|105078.3|105028.3|105076.5|105026.5|105078.3|105028.3|105071.2|105021.2|24
1724890240000|2024-08-29 00:10:40|105076.3|105026.3|105077.4|105027.4|105077.4|105027.4|105076.2|105026.2|13
1724890250000|2024-08-29 00:10:50|105076.4|105026.4|105076.5|105026.5|105076.6|105026.6|105076.4|105026.4|4
1724890260000|2024-08-29 00:11:00|105076.3|105026.3|105077.6|105027.6|105079.7|105029.7|105075.9|105025.9|8
1724890270000|2024-08-29 00:11:10|105077.8|105027.8|105077.2|105027.2|105077.8|105027.8|105077.1|105027.1|3
1724890280000|2024-08-29 00:11:20|105077.5|105027.5|105082|105032|105082|105032|105076.8|105026.8|11
1724890290000|2024-08-29 00:11:30|105081.9|105031.9|105080.5|105030.5|105082.1|105032.1|105077.2|105027.2|13
1724890300000|2024-08-29 00:11:40|105080.8|105030.8|105085.2|105035.2|105085.2|105035.2|105077.8|105027.8|16
1724890310000|2024-08-29 00:11:50|105085.3|105035.3|105085.4|105035.4|105087|105037|105081.9|105031.9|13
1724890320000|2024-08-29 00:12:00|105085.5|105035.5|105084.2|105034.2|105085.5|105035.5|105080.5|105030.5|9
1724890330000|2024-08-29 00:12:10|105084.3|105034.3|105082.1|105032.1|105084.3|105034.3|105081.7|105031.7|9
1724890340000|2024-08-29 00:12:20|105081.8|105031.8|105081.1|105031.1|105082.5|105032.5|105079|105029|12
1724890350000|2024-08-29 00:12:30|105081.5|105031.5|105082.4|105032.4|105082.4|105032.4|105081.5|105031.5|3
1724890360000|2024-08-29 00:12:40|105082.5|105032.5|105080.4|105030.4|105082.5|105032.5|105075.6|105025.6|16
1724890370000|2024-08-29 00:12:50|105080.3|105030.3|105079.7|105029.7|105083.3|105033.3|105079.7|105029.7|6
1724890380000|2024-08-29 00:13:00|105079.5|105029.5|105079.8|105029.8|105082.3|105032.3|105079.5|105029.5|5
1724890390000|2024-08-29 00:13:10|105079|105029|105076.8|105026.8|105079|105029|105075.6|105025.6|8
1724890400000|2024-08-29 00:13:20|105076.6|105026.6|105061.2|105011.2|105076.6|105026.6|105059.3|105009.3|21
1724890410000|2024-08-29 00:13:30|105061.3|105011.3|105060.6|105010.6|105063.1|105013.1|105058.9|105008.9|18
1724890420000|2024-08-29 00:13:40|105059.3|105009.3|105061.8|105011.8|105064.4|105014.4|105058.7|105008.7|18
1724890430000|2024-08-29 00:13:50|105060.5|105010.5|105062.2|105012.2|105062.2|105012.2|105060|105010|6
1724890440000|2024-08-29 00:14:00|105061.8|105011.8|105065.8|105015.8|105066.5|105016.5|105061.8|105011.8|24
1724890450000|2024-08-29 00:14:10|105065.5|105015.5|105053.6|105003.6|105065.5|105015.5|105052.3|105002.3|17
1724890460000|2024-08-29 00:14:20|105053.7|105003.7|105055.6|105005.6|105059.5|105009.5|105051.3|105001.3|24
1724890470000|2024-08-29 00:14:30|105056|105006|105060.7|105010.7|105061|105011|105053.7|105003.7|21
1724890480000|2024-08-29 00:14:40|105060.4|105010.4|105054.6|105004.6|105060.4|105010.4|105052.2|105002.2|29
1724890490000|2024-08-29 00:14:50|105055.1|105005.1|105055.9|105005.9|105055.9|105005.9|105054.5|105004.5|9
1724890500000|2024-08-29 00:15:00|105056.3|105006.3|105050.3|105000.3|105057.5|105007.5|105048.4|104998.4|25
1724890510000|2024-08-29 00:15:10|105051.6|105001.6|105051.9|105001.9|105054.5|105004.5|105050|105000|15
1724890520000|2024-08-29 00:15:20|105052.4|105002.4|105052.7|105002.7|105054.7|105004.7|105049.8|104999.8|42
1724890530000|2024-08-29 00:15:30|105051.8|105001.8|105047.2|104997.2|105055.6|105005.6|105045.8|104995.8|27
1724890540000|2024-08-29 00:15:40|105046.8|104996.8|105047.3|104997.3|105050.1|105000.1|105043.7|104993.7|22
1724890550000|2024-08-29 00:15:50|105047|104997|105047|104997|105048.1|104998.1|105045.2|104995.2|13
1724890560000|2024-08-29 00:16:00|105047.7|104997.7|105038.9|104988.9|105047.7|104997.7|105035.7|104985.7|39
1724890570000|2024-08-29 00:16:10|105041.7|104991.7|105040.7|104990.7|105041.7|104991.7|105039.6|104989.6|11
1724890580000|2024-08-29 00:16:20|105040.1|104990.1|105037.6|104987.6|105041.2|104991.2|105037.6|104987.6|13
1724890590000|2024-08-29 00:16:30|105037.3|104987.3|105033.5|104983.5|105038.4|104988.4|105028.3|104978.3|42
1724890600000|2024-08-29 00:16:40|105034.1|104984.1|105031.7|104981.7|105034.1|104984.1|105028.4|104978.4|19
1724890610000|2024-08-29 00:16:50|105032.1|104982.1|105033.2|104983.2|105034.2|104984.2|105028.5|104978.5|24
1724890620000|2024-08-29 00:17:00|105033|104983|105026.9|104976.9|105035.7|104985.7|105022|104972|29
1724890630000|2024-08-29 00:17:10|105026.8|104976.8|105028.3|104978.3|105029.3|104979.3|105026.7|104976.7|13
1724890640000|2024-08-29 00:17:20|105028.4|104978.4|105030|104980|105030.7|104980.7|105024.5|104974.5|27
1724890650000|2024-08-29 00:17:30|105026.1|104976.1|105029.1|104979.1|105033.3|104983.3|105025.6|104975.6|17
1724890660000|2024-08-29 00:17:40|105028.9|104978.9|105035.8|104985.8|105035.8|104985.8|105028.9|104978.9|22
1724890670000|2024-08-29 00:17:50|105035.6|104985.6|105029.1|104979.1|105035.6|104985.6|105027.4|104977.4|24
1724890680000|2024-08-29 00:18:00|105028.1|104978.1|105028.8|104978.8|105029.2|104979.2|105027.9|104977.9|10
1724890690000|2024-08-29 00:18:10|105028.9|104978.9|105033.5|104983.5|105033.5|104983.5|105028.9|104978.9|8
1724890700000|2024-08-29 00:18:20|105029|104979|105029.1|104979.1|105033.9|104983.9|105025.9|104975.9|42
1724890710000|2024-08-29 00:18:30|105028.7|104978.7|105029.6|104979.6|105029.8|104979.8|105025.8|104975.8|33
1724890720000|2024-08-29 00:18:40|105032.3|104982.3|105030.5|104980.5|105032.3|104982.3|105029.6|104979.6|11
1724890730000|2024-08-29 00:18:50|105030.6|104980.6|105031|104981|105035.1|104985.1|105028.5|104978.5|15
1724890740000|2024-08-29 00:19:00|105031.8|104981.8|105031.7|104981.7|105033|104983|105029.8|104979.8|11
1724890760000|2024-08-29 00:19:20|105031.9|104981.9|105033|104983|105033.4|104983.4|105030.5|104980.5|12
1724890770000|2024-08-29 00:19:30|105033.1|104983.1|105035.3|104985.3|105037.2|104987.2|105030.4|104980.4|15
1724890780000|2024-08-29 00:19:40|105035.6|104985.6|105035.6|104985.6|105038.7|104988.7|105032.1|104982.1|9
1724890790000|2024-08-29 00:19:50|105035.1|104985.1|105032.5|104982.5|105035.1|104985.1|105030|104980|13
1724890800000|2024-08-29 00:20:00|105033.1|104983.1|105031.8|104981.8|105033.1|104983.1|105031.8|104981.8|8
1724890810000|2024-08-29 00:20:10|105031.9|104981.9|105031|104981|105033.5|104983.5|105027.7|104977.7|22
1724890820000|2024-08-29 00:20:20|105030.6|104980.6|105030.7|104980.7|105033.3|104983.3|105027.6|104977.6|20
1724890830000|2024-08-29 00:20:30|105031.1|104981.1|105028.3|104978.3|105031.1|104981.1|105027.7|104977.7|17
1724890840000|2024-08-29 00:20:40|105028.7|104978.7|105032.2|104982.2|105032.2|104982.2|105028.4|104978.4|6
1724890850000|2024-08-29 00:20:50|105032.3|104982.3|105031.8|104981.8|105032.9|104982.9|105030.2|104980.2|17
1724890860000|2024-08-29 00:21:00|105029|104979|105029|104979|105032.9|104982.9|105029|104979|13
1724890870000|2024-08-29 00:21:10|105028.9|104978.9|105027.6|104977.6|105031.4|104981.4|105027.3|104977.3|13
1724890880000|2024-08-29 00:21:20|105027.3|104977.3|105029|104979|105029.5|104979.5|105027.2|104977.2|6
1724890890000|2024-08-29 00:21:30|105031.9|104981.9|105026.4|104976.4|105031.9|104981.9|105026.2|104976.2|8
1724890900000|2024-08-29 00:21:40|105026.3|104976.3|105028.5|104978.5|105033.9|104983.9|105025.7|104975.7|24
1724890910000|2024-08-29 00:21:50|105028.7|104978.7|105028.9|104978.9|105028.9|104978.9|105028.6|104978.6|7
1724890920000|2024-08-29 00:22:00|105029|104979|105028.3|104978.3|105030.6|104980.6|105028.3|104978.3|9
1724890930000|2024-08-29 00:22:10|105028.6|104978.6|105020.5|104970.5|105028.8|104978.8|105020.1|104970.1|17
1724890940000|2024-08-29 00:22:20|105021|104971|105022.3|104972.3|105022.3|104972.3|105021|104971|8
1724890950000|2024-08-29 00:22:30|105022.5|104972.5|105003.2|104953.2|105022.6|104972.6|105001.7|104951.7|35
1724890960000|2024-08-29 00:22:40|105003.3|104953.3|104994.3|104944.3|105004.8|104954.8|104986.9|104936.9|39
1724890970000|2024-08-29 00:22:50|104997|104947|104979.7|104929.7|104999.9|104949.9|104976.6|104926.6|43
1724890980000|2024-08-29 00:23:00|104979.2|104929.2|104977|104927|104983.7|104933.7|104976|104926|57
1724890990000|2024-08-29 00:23:10|104979.3|104929.3|104966.4|104916.4|104982.6|104932.6|104962.7|104912.7|58
1724891000000|2024-08-29 00:23:20|104967|104917|104962.3|104912.3|104975|104925|104962.3|104912.3|45
1724891010000|2024-08-29 00:23:30|104962.4|104912.4|104964.1|104914.1|104969.2|104919.2|104957.3|104907.3|40
1724891020000|2024-08-29 00:23:40|104965.1|104915.1|104957.9|104907.9|104966.1|104916.1|104956|104906|26
1724891030000|2024-08-29 00:23:50|104960|104910|104962.6|104912.6|104968.1|104918.1|104959.9|104909.9|33
1724891040000|2024-08-29 00:24:00|104963.2|104913.2|104965.2|104915.2|104965.2|104915.2|104958.1|104908.1|20
1724891050000|2024-08-29 00:24:10|104964.5|104914.5|104966|104916|104972.5|104922.5|104964.5|104914.5|20
1724891060000|2024-08-29 00:24:20|104965.8|104915.8|104964.3|104914.3|104967.1|104917.1|104964.3|104914.3|11
1724891070000|2024-08-29 00:24:30|104964.2|104914.2|104971.1|104921.1|104971.2|104921.2|104961.2|104911.2|34
1724891080000|2024-08-29 00:24:40|104969.7|104919.7|104966.3|104916.3|104971.1|104921.1|104965.2|104915.2|36
1724891090000|2024-08-29 00:24:50|104966|104916|104966.8|104916.8|104966.8|104916.8|104965.8|104915.8|8
1724891100000|2024-08-29 00:25:00|104966|104916|104968.8|104918.8|104970.8|104920.8|104965|104915|18
1724891110000|2024-08-29 00:25:10|104968.3|104918.3|104972.2|104922.2|104972.2|104922.2|104968.1|104918.1|17
1724891120000|2024-08-29 00:25:20|104972.8|104922.8|104969.9|104919.9|104972.8|104922.8|104969|104919|12
1724891130000|2024-08-29 00:25:30|104969.8|104919.8|104970.7|104920.7|104971.3|104921.3|104968.6|104918.6|15
1724891140000|2024-08-29 00:25:40|104969.4|104919.4|104966.6|104916.6|104969.6|104919.6|104966|104916|12
1724891150000|2024-08-29 00:25:50|104965.6|104915.6|104967.1|104917.1|104968.4|104918.4|104965.6|104915.6|18
1724891160000|2024-08-29 00:26:00|104966.6|104916.6|104968.8|104918.8|104976.2|104926.2|104966.6|104916.6|27
1724891170000|2024-08-29 00:26:10|104967.7|104917.7|104966.2|104916.2|104976.5|104926.5|104966|104916|51
1724891180000|2024-08-29 00:26:20|104967.6|104917.6|104968|104918|104970.6|104920.6|104966.4|104916.4|16
1724891190000|2024-08-29 00:26:30|104968.2|104918.2|104965.3|104915.3|104968.4|104918.4|104965.3|104915.3|11
1724891200000|2024-08-29 00:26:40|104969.4|104919.4|104969.5|104919.5|104972.9|104922.9|104964.3|104914.3|25
1724891210000|2024-08-29 00:26:50|104969.2|104919.2|104966.9|104916.9|104969.7|104919.7|104966|104916|14
1724891220000|2024-08-29 00:27:00|104966.4|104916.4|104969.5|104919.5|104974.2|104924.2|104966.4|104916.4|31
1724891230000|2024-08-29 00:27:10|104969.4|104919.4|104968.4|104918.4|104969.9|104919.9|104967.9|104917.9|24
1724891240000|2024-08-29 00:27:20|104969.4|104919.4|104968.9|104918.9|104971.5|104921.5|104967.9|104917.9|29
1724891250000|2024-08-29 00:27:30|104969.6|104919.6|104967.1|104917.1|104973|104923|104966.1|104916.1|40
1724891260000|2024-08-29 00:27:40|104967.4|104917.4|104973.1|104923.1|104973.1|104923.1|104965|104915|28
1724891270000|2024-08-29 00:27:50|104971.9|104921.9|104969.2|104919.2|104971.9|104921.9|104964.9|104914.9|45
1724891280000|2024-08-29 00:28:00|104969|104919|104957.6|104907.6|104969.7|104919.7|104955.7|104905.7|37
1724891290000|2024-08-29 00:28:10|104957.7|104907.7|104957.3|104907.3|104963.7|104913.7|104954.6|104904.6|37
1724891300000|2024-08-29 00:28:20|104954.6|104904.6|104957.1|104907.1|104961.1|104911.1|104954|104904|25
1724891310000|2024-08-29 00:28:30|104957.2|104907.2|104956.9|104906.9|104957.3|104907.3|104954.3|104904.3|19
1724891320000|2024-08-29 00:28:40|104956.8|104906.8|104960.8|104910.8|104962.8|104912.8|104956|104906|24
1724891330000|2024-08-29 00:28:50|104960.9|104910.9|104957.8|104907.8|104965.1|104915.1|104957.8|104907.8|20
1724891340000|2024-08-29 00:29:00|104956.4|104906.4|104967.2|104917.2|104974.3|104924.3|104956.2|104906.2|29
1724891350000|2024-08-29 00:29:10|104966.2|104916.2|104969.9|104919.9|104972.7|104922.7|104966.2|104916.2|30
1724891360000|2024-08-29 00:29:20|104970|104920|104970.7|104920.7|104970.9|104920.9|104970|104920|10
1724891370000|2024-08-29 00:29:30|104970.9|104920.9|104969.8|104919.8|104970.9|104920.9|104969.1|104919.1|10
1724891380000|2024-08-29 00:29:40|104969.6|104919.6|104966.3|104916.3|104969.9|104919.9|104966.3|104916.3|9
1724891390000|2024-08-29 00:29:50|104966.2|104916.2|104965.1|104915.1|104966.6|104916.6|104965.1|104915.1|8
1724891400000|2024-08-29 00:30:00|104965.5|104915.5|104964.7|104914.7|104966.9|104916.9|104964.7|104914.7|9
1724891410000|2024-08-29 00:30:10|104965.5|104915.5|104960.9|104910.9|104965.5|104915.5|104960.7|104910.7|20
1724891420000|2024-08-29 00:30:20|104960.8|104910.8|104966.4|104916.4|104973.1|104923.1|104960.8|104910.8|33
1724891430000|2024-08-29 00:30:30|104968.4|104918.4|104960.8|104910.8|104971.5|104921.5|104960.3|104910.3|23
1724891440000|2024-08-29 00:30:40|104960.3|104910.3|104959.4|104909.4|104964.3|104914.3|104959.4|104909.4|25
1724891450000|2024-08-29 00:30:50|104960|104910|104958.6|104908.6|104960|104910|104958.6|104908.6|5
1724891460000|2024-08-29 00:31:00|104959.3|104909.3|104964.4|104914.4|104965.3|104915.3|104957.8|104907.8|20
1724891470000|2024-08-29 00:31:10|104963.2|104913.2|104957.5|104907.5|104963.6|104913.6|104957.1|104907.1|33
1724891480000|2024-08-29 00:31:20|104961.2|104911.2|104963.5|104913.5|104963.6|104913.6|104961.2|104911.2|16
1724891490000|2024-08-29 00:31:30|104963.2|104913.2|104954.8|104904.8|104963.2|104913.2|104954.8|104904.8|20
1724891500000|2024-08-29 00:31:40|104957.8|104907.8|104959.3|104909.3|104964.5|104914.5|104955.1|104905.1|16
1724891510000|2024-08-29 00:31:50|104959.4|104909.4|104966.2|104916.2|104966.2|104916.2|104959.4|104909.4|13
1724891520000|2024-08-29 00:32:00|104965.7|104915.7|104965.8|104915.8|104967.8|104917.8|104962.5|104912.5|13
1724891530000|2024-08-29 00:32:10|104966.9|104916.9|104967.4|104917.4|104972|104922|104966.9|104916.9|11
1724891540000|2024-08-29 00:32:20|104967.5|104917.5|104962|104912|104968.9|104918.9|104962|104912|14
1724891550000|2024-08-29 00:32:30|104964.7|104914.7|104966.2|104916.2|104968|104918|104962.2|104912.2|14
1724891560000|2024-08-29 00:32:40|104966.3|104916.3|104966.3|104916.3|104971|104921|104959.6|104909.6|33
1724891570000|2024-08-29 00:32:50|104965.9|104915.9|104964.9|104914.9|104966.3|104916.3|104961.3|104911.3|18
1724891580000|2024-08-29 00:33:00|104964.6|104914.6|104962.8|104912.8|104964.6|104914.6|104962.8|104912.8|5
1724891590000|2024-08-29 00:33:10|104962.6|104912.6|104961|104911|104965.4|104915.4|104959|104909|10
1724891600000|2024-08-29 00:33:20|104960.7|104910.7|104961.1|104911.1|104961.2|104911.2|104960.5|104910.5|7
1724891610000|2024-08-29 00:33:30|104961.2|104911.2|104961.8|104911.8|104961.8|104911.8|104961.2|104911.2|3
1724891620000|2024-08-29 00:33:40|104961.7|104911.7|104963|104913|104964.3|104914.3|104961.7|104911.7|8
1724891630000|2024-08-29 00:33:50|104962.1|104912.1|104958|104908|104962.1|104912.1|104957.7|104907.7|8
1724891640000|2024-08-29 00:34:00|104957.8|104907.8|104959.4|104909.4|104959.4|104909.4|104957.6|104907.6|4
1724891650000|2024-08-29 00:34:10|104959.5|104909.5|104961.1|104911.1|104966|104916|104959.5|104909.5|20
1724891660000|2024-08-29 00:34:20|104961.4|104911.4|104964.6|104914.6|104964.6|104914.6|104961.4|104911.4|10
1724891670000|2024-08-29 00:34:30|104963.8|104913.8|104965.9|104915.9|104970|104920|104963.8|104913.8|27
1724891680000|2024-08-29 00:34:40|104966.1|104916.1|104966|104916|104966.1|104916.1|104965.8|104915.8|3
1724891690000|2024-08-29 00:34:50|104966.4|104916.4|104966.2|104916.2|104966.4|104916.4|104966.1|104916.1|3
1724891700000|2024-08-29 00:35:00|104966.3|104916.3|104970.1|104920.1|104970.5|104920.5|104966.3|104916.3|6
1724891710000|2024-08-29 00:35:10|104970.2|104920.2|104972.9|104922.9|104973.4|104923.4|104969.5|104919.5|8
1724891720000|2024-08-29 00:35:20|104976.7|104926.7|104976.6|104926.6|104977.4|104927.4|104973.7|104923.7|10
1724891730000|2024-08-29 00:35:30|104975.9|104925.9|104976.3|104926.3|104980.3|104930.3|104975.9|104925.9|4
1724891740000|2024-08-29 00:35:40|104976.2|104926.2|104975.7|104925.7|104976.8|104926.8|104975.7|104925.7|5
1724891750000|2024-08-29 00:35:50|104979.6|104929.6|104975.4|104925.4|104980.6|104930.6|104975.4|104925.4|7
1724891760000|2024-08-29 00:36:00|104975.1|104925.1|104980.8|104930.8|104983.6|104933.6|104975.1|104925.1|20
1724891770000|2024-08-29 00:36:10|104980.7|104930.7|104980.4|104930.4|104983.2|104933.2|104979.4|104929.4|11
1724891780000|2024-08-29 00:36:20|104982.8|104932.8|104980.9|104930.9|104982.8|104932.8|104979.8|104929.8|13
1724891790000|2024-08-29 00:36:30|104981.3|104931.3|104981.7|104931.7|104984.9|104934.9|104979.9|104929.9|23
1724891800000|2024-08-29 00:36:40|104981.8|104931.8|104979|104929|104986.6|104936.6|104978.7|104928.7|12
1724891810000|2024-08-29 00:36:50|104979.3|104929.3|104987.1|104937.1|104990.3|104940.3|104979.2|104929.2|15
1724891820000|2024-08-29 00:37:00|104988.9|104938.9|104988.2|104938.2|104988.9|104938.9|104984.7|104934.7|24
1724891830000|2024-08-29 00:37:10|104988.1|104938.1|104986|104936|104988.1|104938.1|104986|104936|6
1724891840000|2024-08-29 00:37:20|104985.2|104935.2|104981.9|104931.9|104985.2|104935.2|104980.8|104930.8|15
1724891850000|2024-08-29 00:37:30|104982|104932|104984.9|104934.9|104985.1|104935.1|104981.8|104931.8|9
1724891860000|2024-08-29 00:37:40|104984.8|104934.8|104987.1|104937.1|104987.1|104937.1|104984.8|104934.8|15
1724891870000|2024-08-29 00:37:50|104987.2|104937.2|104990.4|104940.4|104990.7|104940.7|104984.7|104934.7|7
1724891880000|2024-08-29 00:38:00|104990.5|104940.5|104988.6|104938.6|104990.9|104940.9|104988.6|104938.6|5
1724891890000|2024-08-29 00:38:10|104988.1|104938.1|104992.6|104942.6|104992.6|104942.6|104988.1|104938.1|7
1724891900000|2024-08-29 00:38:20|104992.7|104942.7|104988.8|104938.8|104992.7|104942.7|104988.8|104938.8|5
1724891910000|2024-08-29 00:38:30|104988.9|104938.9|104988.6|104938.6|104989|104939|104988.6|104938.6|4
1724891920000|2024-08-29 00:38:40|104988.7|104938.7|104989.9|104939.9|104990.1|104940.1|104988.7|104938.7|7
1724891930000|2024-08-29 00:38:50|104990.9|104940.9|104990.9|104940.9|104991|104941|104990.9|104940.9|5
1724891940000|2024-08-29 00:39:00|104990.4|104940.4|104986.8|104936.8|104990.4|104940.4|104986.7|104936.7|7
1724891950000|2024-08-29 00:39:10|104989.6|104939.6|104987.6|104937.6|104989.6|104939.6|104983.8|104933.8|12
1724891960000|2024-08-29 00:39:20|104987.7|104937.7|104987.7|104937.7|104988.4|104938.4|104985.3|104935.3|7
1724891970000|2024-08-29 00:39:30|104987.8|104937.8|104991.9|104941.9|104993.6|104943.6|104987.7|104937.7|13
1724891980000|2024-08-29 00:39:40|104992|104942|104992.5|104942.5|104992.5|104942.5|104992|104942|4
1724891990000|2024-08-29 00:39:50|104992.4|104942.4|104993.1|104943.1|104993.1|104943.1|104991.9|104941.9|8
1724892000000|2024-08-29 00:40:00|104993.2|104943.2|104994.5|104944.5|104994.6|104944.6|104993.2|104943.2|5
1724892010000|2024-08-29 00:40:10|104994.4|104944.4|104992.8|104942.8|104994.4|104944.4|104991.7|104941.7|22
1724892020000|2024-08-29 00:40:20|104993|104943|104989.6|104939.6|104993|104943|104988.7|104938.7|16
1724892030000|2024-08-29 00:40:30|104990|104940|104986.1|104936.1|104990|104940|104986.1|104936.1|15
1724892040000|2024-08-29 00:40:40|104986.2|104936.2|104989.3|104939.3|104990.1|104940.1|104986.2|104936.2|17
1724892050000|2024-08-29 00:40:50|104990|104940|104978.7|104928.7|104993.1|104943.1|104976.6|104926.6|26
1724892060000|2024-08-29 00:41:00|104978.5|104928.5|104971.6|104921.6|104979.8|104929.8|104970.5|104920.5|37
1724892070000|2024-08-29 00:41:10|104972.1|104922.1|104972.1|104922.1|104973.8|104923.8|104969|104919|26
1724892080000|2024-08-29 00:41:20|104969.8|104919.8|104969.5|104919.5|104972.9|104922.9|104966.5|104916.5|35
1724892090000|2024-08-29 00:41:30|104969|104919|104971.4|104921.4|104975.8|104925.8|104968.8|104918.8|45
1724892100000|2024-08-29 00:41:40|104971.3|104921.3|104962.7|104912.7|104971.7|104921.7|104961.7|104911.7|24
1724892110000|2024-08-29 00:41:50|104962.9|104912.9|104959.4|104909.4|104962.9|104912.9|104959.2|104909.2|15
1724892120000|2024-08-29 00:42:00|104960|104910|104960|104910|104962.2|104912.2|104958|104908|15
1724892130000|2024-08-29 00:42:10|104960.3|104910.3|104955.6|104905.6|104963.4|104913.4|104955.6|104905.6|29
1724892140000|2024-08-29 00:42:20|104956.9|104906.9|104958.2|104908.2|104963.8|104913.8|104956.9|104906.9|20
1724892150000|2024-08-29 00:42:30|104957.6|104907.6|104955.3|104905.3|104958.8|104908.8|104954.6|104904.6|15
1724892160000|2024-08-29 00:42:40|104957.1|104907.1|104955.3|104905.3|104957.1|104907.1|104954.4|104904.4|19
1724892170000|2024-08-29 00:42:50|104955.1|104905.1|104956.8|104906.8|104957.4|104907.4|104955.1|104905.1|10
1724892180000|2024-08-29 00:43:00|104957.2|104907.2|104961.9|104911.9|104966|104916|104957.2|104907.2|11
1724892190000|2024-08-29 00:43:10|104961.8|104911.8|104961.5|104911.5|104962.3|104912.3|104961.4|104911.4|6
1724892200000|2024-08-29 00:43:20|104961.4|104911.4|104951.8|104901.8|104961.4|104911.4|104945|104895|43
1724892210000|2024-08-29 00:43:30|104953.2|104903.2|104950.7|104900.7|104957.4|104907.4|104947|104897|46
1724892220000|2024-08-29 00:43:40|104949.1|104899.1|104936.4|104886.4|104956.7|104906.7|104934.3|104884.3|46
1724892230000|2024-08-29 00:43:50|104935.8|104885.8|104938.8|104888.8|104940.9|104890.9|104933.1|104883.1|32
1724892240000|2024-08-29 00:44:00|104939.7|104889.7|104934.3|104884.3|104945.6|104895.6|104928.4|104878.4|63
1724892250000|2024-08-29 00:44:10|104935.6|104885.6|104927|104877|104935.6|104885.6|104924.1|104874.1|54
1724892260000|2024-08-29 00:44:20|104927.6|104877.6|104932.1|104882.1|104932.1|104882.1|104924|104874|49
1724892270000|2024-08-29 00:44:30|104932.8|104882.8|104931.3|104881.3|104940|104890|104928.4|104878.4|44
1724892280000|2024-08-29 00:44:40|104931.2|104881.2|104930.3|104880.3|104936.9|104886.9|104929.4|104879.4|48
1724892290000|2024-08-29 00:44:50|104929.3|104879.3|104932.8|104882.8|104933.5|104883.5|104927.5|104877.5|44
1724892300000|2024-08-29 00:45:00|104933.3|104883.3|104942.5|104892.5|104943.3|104893.3|104929.7|104879.7|45
1724892310000|2024-08-29 00:45:10|104942.8|104892.8|104938.1|104888.1|104942.8|104892.8|104932.2|104882.2|44
1724892320000|2024-08-29 00:45:20|104936.1|104886.1|104938.8|104888.8|104946.5|104896.5|104933.6|104883.6|67
1724892330000|2024-08-29 00:45:30|104937.6|104887.6|104935.7|104885.7|104983.9|104899.3|104930.8|104858.9|61
1724892340000|2024-08-29 00:45:40|104936.9|104886.9|104938.5|104888.5|104984.9|104897.1|104933.9|104859.4|61
1724892350000|2024-08-29 00:45:50|104937.1|104887.1|104946|104896|104948.1|104898.1|104934.1|104884.1|54
1724892360000|2024-08-29 00:46:00|104943.3|104893.3|104941.3|104891.3|104950.5|104900.5|104940.5|104890.5|41
1724892370000|2024-08-29 00:46:10|104941.9|104891.9|104950.2|104900.2|104950.8|104900.8|104938.3|104888.3|36
1724892380000|2024-08-29 00:46:20|104949.3|104899.3|104951.8|104901.8|104954.4|104904.4|104943.1|104893.1|46
1724892390000|2024-08-29 00:46:30|104948.6|104898.6|104950.7|104900.7|104954.6|104904.6|104943.2|104893.2|27
1724892400000|2024-08-29 00:46:40|104949.1|104899.1|104941.3|104891.3|104949.7|104899.7|104939.9|104889.9|31
1724892410000|2024-08-29 00:46:50|104939.9|104889.9|104938.1|104888.1|104943.8|104893.8|104937.1|104887.1|26
1724892420000|2024-08-29 00:47:00|104938|104888|104943.2|104893.2|104946.1|104896.1|104937.2|104887.2|43
1724892430000|2024-08-29 00:47:10|104940|104890|104941.5|104891.5|104941.5|104891.5|104935.7|104885.7|30
1724892440000|2024-08-29 00:47:20|104941.7|104891.7|104940.3|104890.3|104943|104893|104937.9|104887.9|38
1724892450000|2024-08-29 00:47:30|104940.7|104890.7|104934.3|104884.3|104940.8|104890.8|104934.1|104884.1|25
1724892460000|2024-08-29 00:47:40|104934.2|104884.2|104927.1|104877.1|104935.1|104885.1|104927.1|104877.1|28
1724892470000|2024-08-29 00:47:50|104926.6|104876.6|104931.1|104881.1|104936.2|104886.2|104926.6|104876.6|37
1724892480000|2024-08-29 00:48:00|104931.2|104881.2|104936.1|104886.1|104939.6|104889.6|104928.1|104878.1|42
1724892490000|2024-08-29 00:48:10|104937|104887|104936.4|104886.4|104942.1|104892.1|104933.5|104883.5|45
1724892500000|2024-08-29 00:48:20|104939.3|104889.3|104938.8|104888.8|104948.7|104898.7|104938.2|104888.2|55
1724892510000|2024-08-29 00:48:30|104940.1|104890.1|104944.3|104894.3|104944.3|104894.3|104939.6|104889.6|28
1724892520000|2024-08-29 00:48:40|104945.5|104895.5|104943.2|104893.2|104945.6|104895.6|104943.2|104893.2|5
1724892530000|2024-08-29 00:48:50|104942.8|104892.8|104939.6|104889.6|104945.7|104895.7|104939.4|104889.4|59
1724892540000|2024-08-29 00:49:00|104940.2|104890.2|104935.4|104885.4|104940.2|104890.2|104935.4|104885.4|13
1724892550000|2024-08-29 00:49:10|104935.5|104885.5|104936.9|104886.9|104937.9|104887.9|104934.9|104884.9|13
1724892560000|2024-08-29 00:49:20|104938.1|104888.1|104937.3|104887.3|104938.7|104888.7|104937.3|104887.3|9
1724892570000|2024-08-29 00:49:30|104937.7|104887.7|104938.6|104888.6|104938.6|104888.6|104937.2|104887.2|4
1724892580000|2024-08-29 00:49:40|104938.1|104888.1|104937.5|104887.5|104938.6|104888.6|104933|104883|34
1724892590000|2024-08-29 00:49:50|104937.6|104887.6|104937.9|104887.9|104940|104890|104937.1|104887.1|42
1724892600000|2024-08-29 00:50:00|104937.8|104887.8|104940.3|104890.3|104940.3|104890.3|104936.6|104886.6|33
1724892610000|2024-08-29 00:50:10|104941.2|104891.2|104939.9|104889.9|104941.2|104891.2|104938.7|104888.7|34
1724892620000|2024-08-29 00:50:20|104938.8|104888.8|104937.9|104887.9|104939.9|104889.9|104937.8|104887.8|18
1724892630000|2024-08-29 00:50:30|104939.1|104889.1|104936.9|104886.9|104940|104890|104935.8|104885.8|34
1724892640000|2024-08-29 00:50:40|104936.7|104886.7|104937.7|104887.7|104944.3|104894.3|104935.8|104885.8|46
1724892650000|2024-08-29 00:50:50|104937.6|104887.6|104941.1|104891.1|104945|104895|104937.6|104887.6|37
1724892660000|2024-08-29 00:51:00|104941|104891|104944.4|104894.4|104946.8|104896.8|104939.5|104889.5|41
1724892670000|2024-08-29 00:51:10|104944.5|104894.5|104943.8|104893.8|104948.7|104898.7|104943.8|104893.8|52
1724892680000|2024-08-29 00:51:20|104944.2|104894.2|104940.3|104890.3|104944.3|104894.3|104938.9|104888.9|37
1724892690000|2024-08-29 00:51:30|104941.1|104891.1|104942.7|104892.7|104944.1|104894.1|104939.8|104889.8|42
1724892700000|2024-08-29 00:51:40|104942.8|104892.8|104947.7|104897.7|104950.5|104900.5|104941.2|104891.2|49
1724892710000|2024-08-29 00:51:50|104947.8|104897.8|104940.5|104890.5|104950|104900|104938.2|104888.2|65
1724892720000|2024-08-29 00:52:00|104939.5|104889.5|104944.8|104894.8|104947|104897|104939.3|104889.3|49
1724892730000|2024-08-29 00:52:10|104945.3|104895.3|104945.9|104895.9|104951.6|104901.6|104942.1|104892.1|39
1724892740000|2024-08-29 00:52:20|104948.2|104898.2|104952.4|104902.4|104952.4|104902.4|104945.9|104895.9|57
1724892750000|2024-08-29 00:52:30|104952.5|104902.5|104949.5|104899.5|104954.1|104904.1|104947|104897|59
1724892760000|2024-08-29 00:52:40|104948.4|104898.4|104943.8|104893.8|104952.6|104902.6|104943.8|104893.8|50
1724892770000|2024-08-29 00:52:50|104943.5|104893.5|104941.7|104891.7|104945.6|104895.6|104938.1|104888.1|42
1724892780000|2024-08-29 00:53:00|104940.6|104890.6|104941.7|104891.7|104942.3|104892.3|104939.5|104889.5|25
1724892790000|2024-08-29 00:53:10|104941.3|104891.3|104947.1|104897.1|104950.4|104900.4|104938.1|104888.1|59
1724892800000|2024-08-29 00:53:20|104947.5|104897.5|104946.1|104896.1|104947.5|104897.5|104939.2|104889.2|41
1724892810000|2024-08-29 00:53:30|104946.4|104896.4|104937.1|104887.1|104946.5|104896.5|104936.7|104886.7|17
1724892820000|2024-08-29 00:53:40|104936.3|104886.3|104940.9|104890.9|104942.2|104892.2|104936.3|104886.3|24
1724892830000|2024-08-29 00:53:50|104941.2|104891.2|104943.5|104893.5|104944.3|104894.3|104941.2|104891.2|16
1724892840000|2024-08-29 00:54:00|104944|104894|104948.2|104898.2|104949|104899|104943.1|104893.1|22
1724892850000|2024-08-29 00:54:10|104948.3|104898.3|104948.5|104898.5|104953.7|104903.7|104948.1|104898.1|25
1724892860000|2024-08-29 00:54:20|104947.6|104897.6|104949.8|104899.8|104950.3|104900.3|104947.5|104897.5|15
1724892870000|2024-08-29 00:54:30|104950.4|104900.4|104958.8|104908.8|104960.1|104910.1|104950.4|104900.4|24
1724892880000|2024-08-29 00:54:40|104958.7|104908.7|104959.6|104909.6|104964.4|104914.4|104958.7|104908.7|24
1724892890000|2024-08-29 00:54:50|104959.2|104909.2|104958.1|104908.1|104959.3|104909.3|104956.9|104906.9|17
1724892900000|2024-08-29 00:55:00|104954.1|104904.1|104943.3|104893.3|104954.1|104904.1|104942.2|104892.2|25
1724892910000|2024-08-29 00:55:10|104944.2|104894.2|104942.9|104892.9|104944.2|104894.2|104942.9|104892.9|12
1724892920000|2024-08-29 00:55:20|104942.5|104892.5|104942.3|104892.3|104943.5|104893.5|104941.1|104891.1|15
1724892930000|2024-08-29 00:55:30|104943.6|104893.6|104939.8|104889.8|104944.7|104894.7|104939.8|104889.8|13
1724892940000|2024-08-29 00:55:40|104939.7|104889.7|104937.2|104887.2|104939.7|104889.7|104936.7|104886.7|13
1724892950000|2024-08-29 00:55:50|104937.4|104887.4|104938.5|104888.5|104939|104889|104936.9|104886.9|16
1724892960000|2024-08-29 00:56:00|104937.8|104887.8|104933.7|104883.7|104939.1|104889.1|104933.7|104883.7|17
1724892970000|2024-08-29 00:56:10|104934.3|104884.3|104936.3|104886.3|104938.2|104888.2|104933.4|104883.4|17
1724892980000|2024-08-29 00:56:20|104936.4|104886.4|104936.9|104886.9|104937.1|104887.1|104935.5|104885.5|14
1724892990000|2024-08-29 00:56:30|104940.5|104890.5|104941.8|104891.8|104943.1|104893.1|104940.5|104890.5|21
1724893000000|2024-08-29 00:56:40|104941.9|104891.9|104940.4|104890.4|104941.9|104891.9|104940.4|104890.4|10
1724893010000|2024-08-29 00:56:50|104940.5|104890.5|104941.5|104891.5|104941.5|104891.5|104940.4|104890.4|4
1724893020000|2024-08-29 00:57:00|104939.1|104889.1|104939.6|104889.6|104939.6|104889.6|104939|104889|7
1724893030000|2024-08-29 00:57:10|104939.7|104889.7|104940.2|104890.2|104940.2|104890.2|104939.2|104889.2|6
1724893040000|2024-08-29 00:57:20|104940.1|104890.1|104940.9|104890.9|104941.8|104891.8|104939.5|104889.5|8
1724893050000|2024-08-29 00:57:30|104940.5|104890.5|104936.3|104886.3|104940.5|104890.5|104934.8|104884.8|20
1724893060000|2024-08-29 00:57:40|104936.7|104886.7|104934.6|104884.6|104938.9|104888.9|104934.6|104884.6|24
1724893070000|2024-08-29 00:57:50|104935.1|104885.1|104937.5|104887.5|104938|104888|104935|104885|12
1724893080000|2024-08-29 00:58:00|104937.4|104887.4|104935.5|104885.5|104937.4|104887.4|104935.5|104885.5|8
1724893090000|2024-08-29 00:58:10|104935.4|104885.4|104941.5|104891.5|104942.7|104892.7|104935.4|104885.4|26
1724893100000|2024-08-29 00:58:20|104941.7|104891.7|104923.7|104873.7|104941.7|104891.7|104923.1|104873.1|27
1724893110000|2024-08-29 00:58:30|104924.3|104874.3|104927.8|104877.8|104929.3|104879.3|104923.7|104873.7|38
1724893120000|2024-08-29 00:58:40|104927.4|104877.4|104927.1|104877.1|104930.9|104880.9|104925.4|104875.4|62
1724893130000|2024-08-29 00:58:50|104926.3|104876.3|104925.7|104875.7|104930.4|104880.4|104923.4|104873.4|60
1724893140000|2024-08-29 00:59:00|104924.9|104874.9|104929.4|104879.4|104931.3|104881.3|104924.9|104874.9|54
1724893150000|2024-08-29 00:59:10|104928.5|104878.5|104929.3|104879.3|104930.7|104880.7|104927.9|104877.9|14
1724893160000|2024-08-29 00:59:20|104930|104880|104931|104881|104931.6|104881.6|104928.4|104878.4|18
1724893170000|2024-08-29 00:59:30|104930.3|104880.3|104940.9|104890.9|104943.4|104893.4|104930.3|104880.3|44
1724893180000|2024-08-29 00:59:40|104941.6|104891.6|104945.6|104895.6|104945.7|104895.7|104940.4|104890.4|18
1724893190000|2024-08-29 00:59:50|104945.9|104895.9|104945|104895|104947.2|104897.2|104944.3|104894.3|22
1724893200000|2024-08-29 01:00:00|104944.2|104894.2|104935.5|104885.5|104944.2|104894.2|104929.9|104879.9|41
1724893210000|2024-08-29 01:00:10|104936.5|104886.5|104934.3|104884.3|104937.5|104887.5|104934.1|104884.1|34
1724893220000|2024-08-29 01:00:20|104933.4|104883.4|104926.5|104876.5|104933.4|104883.4|104926.5|104876.5|32
1724893230000|2024-08-29 01:00:30|104926.9|104876.9|104936.2|104886.2|104940.7|104890.7|104926.3|104876.3|48
1724893240000|2024-08-29 01:00:40|104937.2|104887.2|104940.4|104890.4|104941.5|104891.5|104936.5|104886.5|22
1724893250000|2024-08-29 01:00:50|104939.6|104889.6|104927.1|104877.1|104940.6|104890.6|104926.6|104876.6|40
1724893260000|2024-08-29 01:01:00|104927.2|104877.2|104919.5|104869.5|104927.2|104877.2|104919.5|104869.5|33
1724893270000|2024-08-29 01:01:10|104920|104870|104924.3|104874.3|104924.3|104874.3|104918.8|104868.8|35
1724893280000|2024-08-29 01:01:20|104924.1|104874.1|104922.6|104872.6|104924.6|104874.6|104920.8|104870.8|19
1724893290000|2024-08-29 01:01:30|104923|104873|104918.8|104868.8|104923.9|104873.9|104918.8|104868.8|17
1724893300000|2024-08-29 01:01:40|104919.1|104869.1|104923.4|104873.4|104926.6|104876.6|104918.3|104868.3|20
1724893310000|2024-08-29 01:01:50|104922.3|104872.3|104925.2|104875.2|104926.6|104876.6|104922.2|104872.2|19
1724893320000|2024-08-29 01:02:00|104924.6|104874.6|104924.5|104874.5|104925|104875|104918.5|104868.5|25
1724893330000|2024-08-29 01:02:10|104924.2|104874.2|104919.5|104869.5|104924.2|104874.2|104917.8|104867.8|27
1724893340000|2024-08-29 01:02:20|104920|104870|104922.4|104872.4|104924.5|104874.5|104919.5|104869.5|20
1724893350000|2024-08-29 01:02:30|104923.7|104873.7|104916.5|104866.5|104923.7|104873.7|104916.5|104866.5|17
1724893360000|2024-08-29 01:02:40|104916|104866|104920.3|104870.3|104924.2|104874.2|104915.3|104865.3|27
1724893370000|2024-08-29 01:02:50|104923.1|104873.1|104923.8|104873.8|104924.2|104874.2|104922.7|104872.7|14
1724893380000|2024-08-29 01:03:00|104924.1|104874.1|104923.9|104873.9|104924.1|104874.1|104921.8|104871.8|12
1724893390000|2024-08-29 01:03:10|104923.6|104873.6|104923.3|104873.3|104926.4|104876.4|104921.5|104871.5|20
1724893400000|2024-08-29 01:03:20|104922.7|104872.7|104922.8|104872.8|104923.9|104873.9|104921.4|104871.4|16
1724893410000|2024-08-29 01:03:30|104922.5|104872.5|104916.5|104866.5|104922.5|104872.5|104916.1|104866.1|18
1724893420000|2024-08-29 01:03:40|104916.3|104866.3|104916.3|104866.3|104917.6|104867.6|104914.2|104864.2|31
1724893430000|2024-08-29 01:03:50|104916.8|104866.8|104912.8|104862.8|104918.8|104868.8|104909.2|104859.2|45
1724893440000|2024-08-29 01:04:00|104912.5|104862.5|104881|104831|104912.6|104862.6|104881|104831|18
1724893450000|2024-08-29 01:04:10|104880.6|104830.6|104884.6|104834.6|104884.6|104834.6|104880.1|104830.1|35
1724893460000|2024-08-29 01:04:20|104884.5|104834.5|104880.5|104830.5|104884.8|104834.8|104879.5|104829.5|14
1724893470000|2024-08-29 01:04:30|104880.6|104830.6|104881.5|104831.5|104883|104833|104880.6|104830.6|16
1724893480000|2024-08-29 01:04:40|104881.6|104831.6|104882.6|104832.6|104882.6|104832.6|104880.3|104830.3|6
1724893490000|2024-08-29 01:04:50|104882.3|104832.3|104881.4|104831.4|104886.1|104836.1|104877.3|104827.3|52
1724893500000|2024-08-29 01:05:00|104880.1|104830.1|104880.4|104830.4|104882|104832|104878.7|104828.7|31
1724893510000|2024-08-29 01:05:10|104880.9|104830.9|104883.1|104833.1|104883.1|104833.1|104880.7|104830.7|6
1724893520000|2024-08-29 01:05:20|104879.4|104829.4|104879.6|104829.6|104885.1|104835.1|104877.8|104827.8|29
1724893530000|2024-08-29 01:05:30|104879.2|104829.2|104880.1|104830.1|104880.5|104830.5|104879.2|104829.2|7
1724893540000|2024-08-29 01:05:40|104880.4|104830.4|104881.8|104831.8|104885.9|104835.9|104878.8|104828.8|41
1724893550000|2024-08-29 01:05:50|104881.1|104831.1|104882.9|104832.9|104886.9|104836.9|104879.5|104829.5|33
1724893560000|2024-08-29 01:06:00|104883.6|104833.6|104883.5|104833.5|104887.3|104837.3|104878.6|104828.6|53
1724893570000|2024-08-29 01:06:10|104884.2|104834.2|104881.1|104831.1|104887|104837|104880.4|104830.4|19
1724893580000|2024-08-29 01:06:20|104881.3|104831.3|104880.6|104830.6|104882.2|104832.2|104880.1|104830.1|19
1724893590000|2024-08-29 01:06:30|104880|104830|104881.8|104831.8|104884.6|104834.6|104880|104830|19
1724893600000|2024-08-29 01:06:40|104881.4|104831.4|104882.6|104832.6|104882.6|104832.6|104876.7|104826.7|51
1724893610000|2024-08-29 01:06:50|104882.8|104832.8|104877.7|104827.7|104889|104839|104877.7|104827.7|55
1724893620000|2024-08-29 01:07:00|104880.3|104830.3|104882.1|104832.1|104882.8|104832.8|104879.8|104829.8|25
1724893630000|2024-08-29 01:07:10|104882.7|104832.7|104878.1|104828.1|104883.4|104833.4|104877.9|104827.9|14
1724893640000|2024-08-29 01:07:20|104878.2|104828.2|104877.5|104827.5|104878.7|104828.7|104877.5|104827.5|8
1724893650000|2024-08-29 01:07:30|104877.7|104827.7|104877.6|104827.6|104877.7|104827.7|104872.3|104822.3|24
1724893660000|2024-08-29 01:07:40|104877.5|104827.5|104873.7|104823.7|104877.8|104827.8|104869.4|104819.4|43
1724893670000|2024-08-29 01:07:50|104873.3|104823.3|104872.3|104822.3|104877.5|104827.5|104871.4|104821.4|38
1724893680000|2024-08-29 01:08:00|104872|104822|104872.7|104822.7|104873.7|104823.7|104867.7|104817.7|30
1724893690000|2024-08-29 01:08:10|104872.6|104822.6|104870.8|104820.8|104873.7|104823.7|104868.4|104818.4|33
1724893700000|2024-08-29 01:08:20|104870.6|104820.6|104865.4|104815.4|104881.5|104831.5|104865.4|104815.4|57
1724893710000|2024-08-29 01:08:30|104866|104816|104880.2|104830.2|104882.2|104832.2|104864.7|104814.7|65
1724893720000|2024-08-29 01:08:40|104883.7|104833.7|104873.5|104823.5|104883.9|104833.9|104870.9|104820.9|49
1724893730000|2024-08-29 01:08:50|104874|104824|104868.5|104818.5|104874|104824|104865|104815|25
1724893740000|2024-08-29 01:09:00|104868.8|104818.8|104867.5|104817.5|104868.8|104818.8|104867.5|104817.5|9
1724893750000|2024-08-29 01:09:10|104867.9|104817.9|104873.2|104823.2|104880.4|104830.4|104866.3|104816.3|40
1724893760000|2024-08-29 01:09:20|104872.8|104822.8|104863.2|104813.2|104873.3|104823.3|104863.2|104813.2|19
1724893770000|2024-08-29 01:09:30|104863.7|104813.7|104870.3|104820.3|104870.3|104820.3|104863.7|104813.7|17
1724893780000|2024-08-29 01:09:40|104870.1|104820.1|104870.2|104820.2|104871.3|104821.3|104869.6|104819.6|16
1724893790000|2024-08-29 01:09:50|104870.7|104820.7|104869.8|104819.8|104870.7|104820.7|104869.8|104819.8|9
1724893800000|2024-08-29 01:10:00|104869.7|104819.7|104874.8|104824.8|104875.3|104825.3|104869.5|104819.5|21
1724893810000|2024-08-29 01:10:10|104874.3|104824.3|104878.3|104828.3|104879.8|104829.8|104871.1|104821.1|32
1724893820000|2024-08-29 01:10:20|104879.3|104829.3|104875|104825|104879.3|104829.3|104874.7|104824.7|24
1724893830000|2024-08-29 01:10:30|104875.6|104825.6|104878.8|104828.8|104879.1|104829.1|104875.6|104825.6|21
1724893840000|2024-08-29 01:10:40|104878.7|104828.7|104880.7|104830.7|104887.9|104837.9|104878.2|104828.2|13
1724893850000|2024-08-29 01:10:50|104881|104831|104884|104834|104885.1|104835.1|104881|104831|39
1724893860000|2024-08-29 01:11:00|104883.4|104833.4|104884.1|104834.1|104884.1|104834.1|104881.6|104831.6|15
1724893870000|2024-08-29 01:11:10|104885|104835|104889.1|104839.1|104892.3|104842.3|104885|104835|42
1724893880000|2024-08-29 01:11:20|104888.5|104838.5|104889.4|104839.4|104890.1|104840.1|104886.4|104836.4|22
1724893890000|2024-08-29 01:11:30|104889|104839|104888.6|104838.6|104890.1|104840.1|104887.9|104837.9|22
1724893900000|2024-08-29 01:11:40|104889.1|104839.1|104885.7|104835.7|104889.7|104839.7|104885.7|104835.7|23
1724893910000|2024-08-29 01:11:50|104885.4|104835.4|104885.7|104835.7|104891.3|104841.3|104884.6|104834.6|38
1724893920000|2024-08-29 01:12:00|104885.3|104835.3|104888.1|104838.1|104888.4|104838.4|104885.2|104835.2|13
1724893930000|2024-08-29 01:12:10|104888.4|104838.4|104889.2|104839.2|104889.2|104839.2|104888.2|104838.2|11
1724893940000|2024-08-29 01:12:20|104888.8|104838.8|104886.6|104836.6|104890.1|104840.1|104885.3|104835.3|17
1724893950000|2024-08-29 01:12:30|104886|104836|104885.3|104835.3|104886.5|104836.5|104885.1|104835.1|16
1724893960000|2024-08-29 01:12:40|104884.9|104834.9|104883.5|104833.5|104886|104836|104883.4|104833.4|19
1724893970000|2024-08-29 01:12:50|104883.1|104833.1|104886.2|104836.2|104886.9|104836.9|104882.2|104832.2|32
1724893980000|2024-08-29 01:13:00|104885.8|104835.8|104880.9|104830.9|104885.8|104835.8|104880.2|104830.2|19
1724893990000|2024-08-29 01:13:10|104881|104831|104881.9|104831.9|104884|104834|104880.3|104830.3|21
1724894000000|2024-08-29 01:13:20|104881.5|104831.5|104882.2|104832.2|104882.9|104832.9|104880.1|104830.1|26
1724894010000|2024-08-29 01:13:30|104882.4|104832.4|104882.9|104832.9|104884.5|104834.5|104880.6|104830.6|20
1724894020000|2024-08-29 01:13:40|104882.6|104832.6|104881.6|104831.6|104882.9|104832.9|104881.6|104831.6|13
1724894030000|2024-08-29 01:13:50|104882.3|104832.3|104885.9|104835.9|104886.9|104836.9|104882.3|104832.3|29
1724894040000|2024-08-29 01:14:00|104885.6|104835.6|104887|104837|104887.1|104837.1|104885|104835|12
1724894050000|2024-08-29 01:14:10|104886.5|104836.5|104889.7|104839.7|104889.7|104839.7|104886|104836|11
1724894060000|2024-08-29 01:14:20|104890|104840|104897.5|104847.5|104898.3|104848.3|104890|104840|21
1724894070000|2024-08-29 01:14:30|104897.4|104847.4|104892.2|104842.2|104897.4|104847.4|104891.9|104841.9|11
1724894080000|2024-08-29 01:14:40|104892|104842|104891.8|104841.8|104892.4|104842.4|104891.5|104841.5|9
1724894090000|2024-08-29 01:14:50|104892.3|104842.3|104892|104842|104892.3|104842.3|104892|104842|3
1724894100000|2024-08-29 01:15:00|104892.4|104842.4|104893.3|104843.3|104893.3|104843.3|104891.8|104841.8|7
1724894110000|2024-08-29 01:15:10|104893.2|104843.2|104894.2|104844.2|104897.6|104847.6|104890.6|104840.6|26
1724894120000|2024-08-29 01:15:20|104894.4|104844.4|104891.6|104841.6|104897|104847|104890.6|104840.6|14
1724894130000|2024-08-29 01:15:30|104891.1|104841.1|104891.6|104841.6|104892.5|104842.5|104890|104840|10
1724894140000|2024-08-29 01:15:40|104891.4|104841.4|104890.8|104840.8|104893.7|104843.7|104890.8|104840.8|11
1724894150000|2024-08-29 01:15:50|104890.4|104840.4|104890.2|104840.2|104892.5|104842.5|104890.2|104840.2|6
1724894160000|2024-08-29 01:16:00|104890.4|104840.4|104890.8|104840.8|104890.9|104840.9|104890.4|104840.4|5
1724894170000|2024-08-29 01:16:10|104890.5|104840.5|104886.3|104836.3|104891.7|104841.7|104886.3|104836.3|8
1724894180000|2024-08-29 01:16:20|104886.2|104836.2|104887.4|104837.4|104887.4|104837.4|104885.5|104835.5|6
1724894190000|2024-08-29 01:16:30|104887.2|104837.2|104889.5|104839.5|104889.6|104839.6|104885.4|104835.4|6
1724894200000|2024-08-29 01:16:40|104889.4|104839.4|104888.5|104838.5|104891.1|104841.1|104882.2|104832.2|21
1724894210000|2024-08-29 01:16:50|104888.2|104838.2|104890.7|104840.7|104893.3|104843.3|104886.4|104836.4|30
1724894220000|2024-08-29 01:17:00|104890.3|104840.3|104888.1|104838.1|104891.1|104841.1|104888.1|104838.1|24
1724894230000|2024-08-29 01:17:10|104887.8|104837.8|104887|104837|104889.5|104839.5|104886.9|104836.9|14
1724894240000|2024-08-29 01:17:20|104887.3|104837.3|104889.3|104839.3|104889.9|104839.9|104884.3|104834.3|19
1724894250000|2024-08-29 01:17:30|104888|104838|104882.1|104832.1|104889.1|104839.1|104882.1|104832.1|25
1724894260000|2024-08-29 01:17:40|104885.4|104835.4|104883.1|104833.1|104888|104838|104879.5|104829.5|57
1724894270000|2024-08-29 01:17:50|104883|104833|104884.2|104834.2|104885.4|104835.4|104883|104833|33
1724894280000|2024-08-29 01:18:00|104885.1|104835.1|104882.3|104832.3|104885.1|104835.1|104882|104832|13
1724894290000|2024-08-29 01:18:10|104881.9|104831.9|104883.9|104833.9|104884.1|104834.1|104880.1|104830.1|28
1724894300000|2024-08-29 01:18:20|104883.8|104833.8|104882.8|104832.8|104883.8|104833.8|104882.8|104832.8|6
1724894310000|2024-08-29 01:18:30|104882.1|104832.1|104884.6|104834.6|104885.1|104835.1|104878.5|104828.5|39
1724894320000|2024-08-29 01:18:40|104885.1|104835.1|104876.8|104826.8|104885.4|104835.4|104875.6|104825.6|23
1724894330000|2024-08-29 01:18:50|104876.3|104826.3|104872.7|104822.7|104876.7|104826.7|104868.4|104818.4|46
1724894340000|2024-08-29 01:19:00|104873|104823|104871.5|104821.5|104873.1|104823.1|104871|104821|10
1724894350000|2024-08-29 01:19:10|104871.6|104821.6|104873.6|104823.6|104873.6|104823.6|104871.6|104821.6|3
1724894360000|2024-08-29 01:19:20|104873|104823|104881.3|104831.3|104883.7|104833.7|104872|104822|37
1724894370000|2024-08-29 01:19:30|104880.7|104830.7|104880.3|104830.3|104881.7|104831.7|104880.3|104830.3|24
1724894380000|2024-08-29 01:19:40|104880.6|104830.6|104880.1|104830.1|104882.1|104832.1|104879.7|104829.7|25
1724894390000|2024-08-29 01:19:50|104880|104830|104873.6|104823.6|104881.9|104831.9|104873.6|104823.6|35
1724894400000|2024-08-29 01:20:00|104872.2|104822.2|104873.6|104823.6|104879.1|104829.1|104870.6|104820.6|42
1724894410000|2024-08-29 01:20:10|104873.7|104823.7|104871.8|104821.8|104873.7|104823.7|104870.4|104820.4|14
1724894420000|2024-08-29 01:20:20|104871.5|104821.5|104870.6|104820.6|104871.9|104821.9|104870.6|104820.6|9
1724894430000|2024-08-29 01:20:30|104870.7|104820.7|104870.9|104820.9|104870.9|104820.9|104870.7|104820.7|2
1724894440000|2024-08-29 01:20:40|104871|104821|104868.9|104818.9|104874.6|104824.6|104868.9|104818.9|16
1724894450000|2024-08-29 01:20:50|104869.3|104819.3|104869.9|104819.9|104870|104820|104869|104819|8
1724894460000|2024-08-29 01:21:00|104868.9|104818.9|104871.2|104821.2|104871.2|104821.2|104868.9|104818.9|10
1724894470000|2024-08-29 01:21:10|104870.8|104820.8|104872.1|104822.1|104872.5|104822.5|104867.8|104817.8|24
1724894480000|2024-08-29 01:21:20|104871.8|104821.8|104870.4|104820.4|104875.6|104825.6|104869.7|104819.7|25
1724894490000|2024-08-29 01:21:30|104869|104819|104872.6|104822.6|104874.2|104824.2|104868.8|104818.8|20
1724894500000|2024-08-29 01:21:40|104874.6|104824.6|104873.8|104823.8|104874.6|104824.6|104873|104823|10
1724894510000|2024-08-29 01:21:50|104873.4|104823.4|104873.2|104823.2|104873.9|104823.9|104871.3|104821.3|13
1724894520000|2024-08-29 01:22:00|104873.1|104823.1|104873.1|104823.1|104873.2|104823.2|104873|104823|5
1724894530000|2024-08-29 01:22:10|104872.6|104822.6|104875.1|104825.1|104875.1|104825.1|104867.1|104817.1|19
1724894540000|2024-08-29 01:22:20|104875.3|104825.3|104874.7|104824.7|104875.3|104825.3|104872.5|104822.5|11
1724894550000|2024-08-29 01:22:30|104873|104823|104874.2|104824.2|104874.7|104824.7|104873|104823|11
1724894560000|2024-08-29 01:22:40|104874.4|104824.4|104876.2|104826.2|104878.3|104828.3|104874.4|104824.4|7
1724894570000|2024-08-29 01:22:50|104876.6|104826.6|104877.3|104827.3|104877.8|104827.8|104876.5|104826.5|14
1724894580000|2024-08-29 01:23:00|104877|104827|104877.9|104827.9|104877.9|104827.9|104877|104827|5
1724894590000|2024-08-29 01:23:10|104878.1|104828.1|104877.9|104827.9|104878.1|104828.1|104877.6|104827.6|6
1724894600000|2024-08-29 01:23:20|104877.8|104827.8|104879.4|104829.4|104879.4|104829.4|104876.1|104826.1|13
1724894610000|2024-08-29 01:23:30|104878.9|104828.9|104877|104827|104882.9|104832.9|104876.3|104826.3|33
1724894620000|2024-08-29 01:23:40|104877.6|104827.6|104880.1|104830.1|104881.3|104831.3|104876|104826|28
1724894630000|2024-08-29 01:23:50|104878.1|104828.1|104879.9|104829.9|104880.2|104830.2|104876.9|104826.9|11
1724894640000|2024-08-29 01:24:00|104878.6|104828.6|104885.5|104835.5|104888|104838|104876.4|104826.4|36
1724894650000|2024-08-29 01:24:10|104885.4|104835.4|104886.8|104836.8|104886.8|104836.8|104884|104834|9
1724894660000|2024-08-29 01:24:20|104886.4|104836.4|104889|104839|104889.6|104839.6|104886.4|104836.4|26
1724894670000|2024-08-29 01:24:30|104889.2|104839.2|104890.6|104840.6|104891.4|104841.4|104889|104839|21
1724894680000|2024-08-29 01:24:40|104891.7|104841.7|104890.6|104840.6|104891.7|104841.7|104889.7|104839.7|22
1724894690000|2024-08-29 01:24:50|104890.2|104840.2|104888.4|104838.4|104890.2|104840.2|104884.4|104834.4|18
1724894700000|2024-08-29 01:25:00|104888|104838|104885.6|104835.6|104889|104839|104885.6|104835.6|15
1724894710000|2024-08-29 01:25:10|104885.2|104835.2|104884.4|104834.4|104885.9|104835.9|104884.4|104834.4|8
1724894720000|2024-08-29 01:25:20|104884.7|104834.7|104885.9|104835.9|104885.9|104835.9|104884.6|104834.6|10
1724894730000|2024-08-29 01:25:30|104886.3|104836.3|104887|104837|104887.5|104837.5|104886.3|104836.3|7
1724894740000|2024-08-29 01:25:40|104887.1|104837.1|104888.7|104838.7|104888.7|104838.7|104886.7|104836.7|10
1724894750000|2024-08-29 01:25:50|104889.6|104839.6|104887.7|104837.7|104890.1|104840.1|104887.7|104837.7|8
1724894760000|2024-08-29 01:26:00|104887.9|104837.9|104887.9|104837.9|104887.9|104837.9|104887.9|104837.9|1
1724894770000|2024-08-29 01:26:10|104887.6|104837.6|104890|104840|104890.6|104840.6|104887.6|104837.6|15
1724894780000|2024-08-29 01:26:20|104889.6|104839.6|104889.7|104839.7|104889.7|104839.7|104889.2|104839.2|3
1724894790000|2024-08-29 01:26:30|104889.6|104839.6|104889.1|104839.1|104890|104840|104888.4|104838.4|15
1724894800000|2024-08-29 01:26:40|104888.3|104838.3|104887.6|104837.6|104888.9|104838.9|104887.6|104837.6|8
1724894810000|2024-08-29 01:26:50|104887.2|104837.2|104887.2|104837.2|104888.6|104838.6|104886.8|104836.8|16
1724894820000|2024-08-29 01:27:00|104886.7|104836.7|104887.1|104837.1|104887.6|104837.6|104886.7|104836.7|6
1724894830000|2024-08-29 01:27:10|104887.4|104837.4|104887|104837|104890.5|104840.5|104885.3|104835.3|22
1724894840000|2024-08-29 01:27:20|104887.2|104837.2|104885.7|104835.7|104887.2|104837.2|104885.4|104835.4|11
1724894850000|2024-08-29 01:27:30|104885.8|104835.8|104884.6|104834.6|104885.8|104835.8|104884.6|104834.6|7
1724894860000|2024-08-29 01:27:40|104883.5|104833.5|104883.9|104833.9|104884.1|104834.1|104882.9|104832.9|14
1724894870000|2024-08-29 01:27:50|104883.8|104833.8|104883.2|104833.2|104883.8|104833.8|104882.7|104832.7|9
1724894880000|2024-08-29 01:28:00|104883.6|104833.6|104886.4|104836.4|104886.4|104836.4|104883.6|104833.6|7
1724894890000|2024-08-29 01:28:10|104886.3|104836.3|104886.5|104836.5|104886.9|104836.9|104886|104836|9
1724894900000|2024-08-29 01:28:20|104886.2|104836.2|104886.3|104836.3|104888.1|104838.1|104886.2|104836.2|11
1724894910000|2024-08-29 01:28:30|104886.1|104836.1|104886.1|104836.1|104886.1|104836.1|104886.1|104836.1|1
1724894920000|2024-08-29 01:28:40|104886.2|104836.2|104886.2|104836.2|104886.2|104836.2|104886.2|104836.2|1
1724894930000|2024-08-29 01:28:50|104886.5|104836.5|104888.5|104838.5|104889.5|104839.5|104882.8|104832.8|11
1724894940000|2024-08-29 01:29:00|104888.8|104838.8|104889.7|104839.7|104889.9|104839.9|104888.8|104838.8|7
1724894950000|2024-08-29 01:29:10|104889.8|104839.8|104891.1|104841.1|104891.1|104841.1|104889.8|104839.8|4
1724894960000|2024-08-29 01:29:20|104891.2|104841.2|104890.7|104840.7|104891.4|104841.4|104890.7|104840.7|5
1724894970000|2024-08-29 01:29:30|104890.5|104840.5|104889.8|104839.8|104890.5|104840.5|104888|104838|5
1724894980000|2024-08-29 01:29:40|104890|104840|104889.8|104839.8|104890.6|104840.6|104889.8|104839.8|6
1724894990000|2024-08-29 01:29:50|104890.2|104840.2|104890.6|104840.6|104890.6|104840.6|104890.2|104840.2|2
1724895000000|2024-08-29 01:30:00|104891.6|104841.6|104891.1|104841.1|104891.7|104841.7|104891.1|104841.1|4
1724895010000|2024-08-29 01:30:10|104891.2|104841.2|104891.3|104841.3|104891.6|104841.6|104891.2|104841.2|5
1724895020000|2024-08-29 01:30:20|104891|104841|104889|104839|104891|104841|104889|104839|7
1724895030000|2024-08-29 01:30:30|104889.2|104839.2|104906.9|104856.9|104913.8|104863.8|104889.2|104839.2|34
1724895040000|2024-08-29 01:30:40|104906.8|104856.8|104908.2|104858.2|104908.2|104858.2|104905.8|104855.8|14
1724895050000|2024-08-29 01:30:50|104907.9|104857.9|104907.5|104857.5|104908|104858|104906.5|104856.5|13
1724895060000|2024-08-29 01:31:00|104907.8|104857.8|104907|104857|104908|104858|104907|104857|6
1724895070000|2024-08-29 01:31:10|104907.2|104857.2|104905.5|104855.5|104908.2|104858.2|104903.1|104853.1|24
1724895080000|2024-08-29 01:31:20|104905|104855|104905.1|104855.1|104905.6|104855.6|104904.9|104854.9|9
1724895090000|2024-08-29 01:31:30|104905.4|104855.4|104904.2|104854.2|104905.4|104855.4|104901.7|104851.7|22
1724895100000|2024-08-29 01:31:40|104904.5|104854.5|104907.4|104857.4|104909.2|104859.2|104901.6|104851.6|23
1724895110000|2024-08-29 01:31:50|104905|104855|104906.3|104856.3|104907.7|104857.7|104905|104855|14
1724895120000|2024-08-29 01:32:00|104906|104856|104903.5|104853.5|104906.3|104856.3|104901.2|104851.2|32
1724895130000|2024-08-29 01:32:10|104903.8|104853.8|104898|104848|104903.8|104853.8|104896.8|104846.8|16
1724895140000|2024-08-29 01:32:20|104898.4|104848.4|104902.2|104852.2|104902.7|104852.7|104895.4|104845.4|23
1724895150000|2024-08-29 01:32:30|104901.7|104851.7|104899.9|104849.9|104903.3|104853.3|104898.6|104848.6|22
1724895160000|2024-08-29 01:32:40|104900|104850|104903.8|104853.8|104903.8|104853.8|104900|104850|15
1724895170000|2024-08-29 01:32:50|104903.7|104853.7|104913.1|104863.1|104913.1|104863.1|104898.1|104848.1|15
1724895180000|2024-08-29 01:33:00|104912.3|104862.3|104910.8|104860.8|104913.3|104863.3|104906.7|104856.7|38
1724895190000|2024-08-29 01:33:10|104910.4|104860.4|104913.3|104863.3|104913.3|104863.3|104910.4|104860.4|15
1724895200000|2024-08-29 01:33:20|104913.5|104863.5|104914.7|104864.7|104916.8|104866.8|104910.8|104860.8|25
1724895210000|2024-08-29 01:33:30|104914.6|104864.6|104913|104863|104914.6|104864.6|104913|104863|8
1724895220000|2024-08-29 01:33:40|104913.1|104863.1|104910.3|104860.3|104913.1|104863.1|104910.3|104860.3|11
1724895230000|2024-08-29 01:33:50|104910.6|104860.6|104909.5|104859.5|104911.4|104861.4|104905.1|104855.1|29
1724895240000|2024-08-29 01:34:00|104909.6|104859.6|104910|104860|104912.4|104862.4|104909.4|104859.4|22
1724895250000|2024-08-29 01:34:10|104910.3|104860.3|104911.3|104861.3|104911.3|104861.3|104909.8|104859.8|13
1724895260000|2024-08-29 01:34:20|104911.7|104861.7|104915|104865|104916.7|104866.7|104911.7|104861.7|24
1724895270000|2024-08-29 01:34:30|104914.9|104864.9|104915.3|104865.3|104916.8|104866.8|104913.5|104863.5|19
1724895280000|2024-08-29 01:34:40|104915.6|104865.6|104915.1|104865.1|104915.6|104865.6|104913.8|104863.8|18
1724895290000|2024-08-29 01:34:50|104913.3|104863.3|104911.6|104861.6|104915.7|104865.7|104909.6|104859.6|22
1724895300000|2024-08-29 01:35:00|104911.2|104861.2|104911.7|104861.7|104913.1|104863.1|104911.1|104861.1|19
1724895310000|2024-08-29 01:35:10|104911.8|104861.8|104906.1|104856.1|104911.8|104861.8|104906.1|104856.1|14
1724895320000|2024-08-29 01:35:20|104906.5|104856.5|104910.9|104860.9|104914.7|104864.7|104906.2|104856.2|44
1724895330000|2024-08-29 01:35:30|104911.2|104861.2|104910.3|104860.3|104912.5|104862.5|104910.2|104860.2|18
1724895340000|2024-08-29 01:35:40|104911|104861|104912.1|104862.1|104913|104863|104907.8|104857.8|29
1724895350000|2024-08-29 01:35:50|104912.6|104862.6|104911.5|104861.5|104912.6|104862.6|104911.2|104861.2|14
1724895360000|2024-08-29 01:36:00|104911.9|104861.9|104911.9|104861.9|104912.5|104862.5|104911.5|104861.5|12
1724895370000|2024-08-29 01:36:10|104912|104862|104912.4|104862.4|104912.5|104862.5|104912|104862|9
1724895380000|2024-08-29 01:36:20|104912.5|104862.5|104912.3|104862.3|104913.6|104863.6|104911.7|104861.7|10
1724895390000|2024-08-29 01:36:30|104912.7|104862.7|104913.5|104863.5|104914.2|104864.2|104912.6|104862.6|11
1724895400000|2024-08-29 01:36:40|104913.1|104863.1|104912.9|104862.9|104914.3|104864.3|104912.3|104862.3|15
1724895410000|2024-08-29 01:36:50|104913.3|104863.3|104909.6|104859.6|104914.1|104864.1|104909.6|104859.6|12
1724895420000|2024-08-29 01:37:00|104909.7|104859.7|104910.3|104860.3|104910.3|104860.3|104909.4|104859.4|4
1724895430000|2024-08-29 01:37:10|104906.6|104856.6|104911.1|104861.1|104911.9|104861.9|104906.4|104856.4|19
1724895440000|2024-08-29 01:37:20|104911.8|104861.8|104910.5|104860.5|104914.5|104864.5|104910|104860|32
1724895450000|2024-08-29 01:37:30|104910.7|104860.7|104911.6|104861.6|104913.3|104863.3|104907.7|104857.7|42
1724895460000|2024-08-29 01:37:40|104911.1|104861.1|104911.1|104861.1|104912.3|104862.3|104910|104860|45
1724895470000|2024-08-29 01:37:50|104910.7|104860.7|104912.2|104862.2|104913.2|104863.2|104908|104858|45
1724895480000|2024-08-29 01:38:00|104912.7|104862.7|104907.5|104857.5|104914|104864|104906.3|104856.3|35
1724895490000|2024-08-29 01:38:10|104906.7|104856.7|104915.6|104865.6|104916|104866|104906.7|104856.7|21
1724895500000|2024-08-29 01:38:20|104915.2|104865.2|104916.4|104866.4|104916.5|104866.5|104909.9|104859.9|34
1724895510000|2024-08-29 01:38:30|104915.4|104865.4|104915.6|104865.6|104915.8|104865.8|104914.5|104864.5|12
1724895520000|2024-08-29 01:38:40|104914|104864|104912.1|104862.1|104917|104867|104911.3|104861.3|41
1724895530000|2024-08-29 01:38:50|104911.7|104861.7|104909.4|104859.4|104912.6|104862.6|104904.8|104854.8|39
1724895540000|2024-08-29 01:39:00|104908.8|104858.8|104905.6|104855.6|104910.4|104860.4|104905.6|104855.6|46
1724895550000|2024-08-29 01:39:10|104906.4|104856.4|104905.1|104855.1|104908.4|104858.4|104905.1|104855.1|39
1724895560000|2024-08-29 01:39:20|104905|104855|104904.3|104854.3|104905.5|104855.5|104904|104854|12
1724895570000|2024-08-29 01:39:30|104905.2|104855.2|104906.2|104856.2|104908.7|104858.7|104904.8|104854.8|44
1724895580000|2024-08-29 01:39:40|104906.5|104856.5|104912.1|104862.1|104913|104863|104905|104855|29
1724895590000|2024-08-29 01:39:50|104912.7|104862.7|104911.4|104861.4|104913.2|104863.2|104910.9|104860.9|27
1724895600000|2024-08-29 01:40:00|104911.8|104861.8|104912.6|104862.6|104917.9|104867.9|104910.3|104860.3|36
1724895610000|2024-08-29 01:40:10|104912.8|104862.8|104910.9|104860.9|104914.6|104864.6|104910.9|104860.9|25
1724895620000|2024-08-29 01:40:20|104910.6|104860.6|104911.4|104861.4|104912.3|104862.3|104910.2|104860.2|17
1724895630000|2024-08-29 01:40:30|104911.2|104861.2|104911.4|104861.4|104912.1|104862.1|104910.3|104860.3|30
1724895640000|2024-08-29 01:40:40|104911.7|104861.7|104910.9|104860.9|104912.5|104862.5|104910.4|104860.4|28
1724895650000|2024-08-29 01:40:50|104910.3|104860.3|104911.2|104861.2|104912.6|104862.6|104909.7|104859.7|36
1724895660000|2024-08-29 01:41:00|104911.3|104861.3|104912.1|104862.1|104914.5|104864.5|104910.9|104860.9|46
1724895670000|2024-08-29 01:41:10|104912.3|104862.3|104913.5|104863.5|104914.1|104864.1|104909.1|104859.1|42
1724895680000|2024-08-29 01:41:20|104913.3|104863.3|104909.7|104859.7|104913.3|104863.3|104908.7|104858.7|48
1724895690000|2024-08-29 01:41:30|104909.6|104859.6|104913|104863|104915.2|104865.2|104908.5|104858.5|58
1724895700000|2024-08-29 01:41:40|104912.6|104862.6|104912.2|104862.2|104914.1|104864.1|104910.1|104860.1|42
1724895710000|2024-08-29 01:41:50|104912.8|104862.8|104911.9|104861.9|104916|104866|104910.8|104860.8|36
1724895720000|2024-08-29 01:42:00|104911.4|104861.4|104910|104860|104915.5|104865.5|104908.7|104858.7|44
1724895730000|2024-08-29 01:42:10|104909.3|104859.3|104912|104862|104914.5|104864.5|104909.3|104859.3|35
1724895740000|2024-08-29 01:42:20|104911.8|104861.8|104907.6|104857.6|104913.2|104863.2|104907.1|104857.1|33
1724895750000|2024-08-29 01:42:30|104907|104857|104906.5|104856.5|104907.8|104857.8|104902.6|104852.6|24
1724895760000|2024-08-29 01:42:40|104905.9|104855.9|104908.4|104858.4|104913.4|104863.4|104905|104855|45
1724895770000|2024-08-29 01:42:50|104908.8|104858.8|104913.7|104863.7|104914.8|104864.8|104908|104858|63
1724895780000|2024-08-29 01:43:00|104914.2|104864.2|104909.2|104859.2|104915.4|104865.4|104907.7|104857.7|57
1724895790000|2024-08-29 01:43:10|104909.9|104859.9|104909.4|104859.4|104913.1|104863.1|104907.5|104857.5|49
1724895800000|2024-08-29 01:43:20|104909.9|104859.9|104912.1|104862.1|104912.1|104862.1|104906.2|104856.2|30
1724895810000|2024-08-29 01:43:30|104911.1|104861.1|104911|104861|104914.6|104864.6|104908.7|104858.7|49
1724895820000|2024-08-29 01:43:40|104910.7|104860.7|104910.1|104860.1|104912.7|104862.7|104908.8|104858.8|53
1724895830000|2024-08-29 01:43:50|104909.5|104859.5|104915|104865|104915.1|104865.1|104908.4|104858.4|59
1724895840000|2024-08-29 01:44:00|104913.1|104863.1|104912.6|104862.6|104914.5|104864.5|104909|104859|59
1724895850000|2024-08-29 01:44:10|104913.1|104863.1|104907.5|104857.5|104913.5|104863.5|104906.7|104856.7|46
1724895860000|2024-08-29 01:44:20|104905.8|104855.8|104908.7|104858.7|104908.8|104858.8|104905.7|104855.7|18
1724895870000|2024-08-29 01:44:30|104906.6|104856.6|104908.8|104858.8|104909.7|104859.7|104906.6|104856.6|16
1724895880000|2024-08-29 01:44:40|104908.7|104858.7|104908.8|104858.8|104908.9|104858.9|104908.5|104858.5|5
1724895890000|2024-08-29 01:44:50|104908.5|104858.5|104907.3|104857.3|104909.2|104859.2|104907.3|104857.3|7
1724895900000|2024-08-29 01:45:00|104907.1|104857.1|104909.9|104859.9|104911.7|104861.7|104906|104856|56
1724895910000|2024-08-29 01:45:10|104910.2|104860.2|104910.3|104860.3|104911|104861|104908.3|104858.3|66
1724895920000|2024-08-29 01:45:20|104910.1|104860.1|104912.6|104862.6|104912.6|104862.6|104906.3|104856.3|60
1724895930000|2024-08-29 01:45:30|104912.3|104862.3|104910.8|104860.8|104915.2|104865.2|104909.3|104859.3|67
1724895940000|2024-08-29 01:45:40|104907.8|104857.8|104908.9|104858.9|104915.5|104865.5|104906.9|104856.9|64
1724895950000|2024-08-29 01:45:50|104908.2|104858.2|104910.2|104860.2|104914.4|104864.4|104906|104856|62
1724895960000|2024-08-29 01:46:00|104913.8|104863.8|104912.1|104862.1|104917.2|104867.2|104910.1|104860.1|64
1724895970000|2024-08-29 01:46:10|104911.9|104861.9|104909.6|104859.6|104913.1|104863.1|104906.4|104856.4|68
1724895980000|2024-08-29 01:46:20|104908.8|104858.8|104908.8|104858.8|104912.6|104862.6|104905.1|104855.1|60
1724895990000|2024-08-29 01:46:30|104907.6|104857.6|104909.8|104859.8|104911.3|104861.3|104906.9|104856.9|60
1724896000000|2024-08-29 01:46:40|104909|104859|104935.3|104885.3|104939.4|104889.4|104906.2|104856.2|52
1724896010000|2024-08-29 01:46:50|104936.6|104886.6|104932|104882|104936.6|104886.6|104929.5|104879.5|51
1724896020000|2024-08-29 01:47:00|104934|104884|104931.6|104881.6|104934.8|104884.8|104927.7|104877.7|47
1724896030000|2024-08-29 01:47:10|104930.1|104880.1|104925|104875|104931.1|104881.1|104924.7|104874.7|37
1724896040000|2024-08-29 01:47:20|104925.4|104875.4|104925.1|104875.1|104925.7|104875.7|104921.9|104871.9|42
1724896050000|2024-08-29 01:47:30|104923.4|104873.4|104931|104881|104932.8|104882.8|104919.9|104869.9|58
1724896060000|2024-08-29 01:47:40|104930.4|104880.4|104930|104880|104935.8|104885.8|104926.9|104876.9|51
1724896070000|2024-08-29 01:47:50|104930.1|104880.1|104934.8|104884.8|104934.8|104884.8|104929|104879|34
1724896080000|2024-08-29 01:48:00|104935.2|104885.2|104928.6|104878.6|104935.4|104885.4|104927.1|104877.1|40
1724896090000|2024-08-29 01:48:10|104928.2|104878.2|104930.7|104880.7|104933.9|104883.9|104928.2|104878.2|21
1724896100000|2024-08-29 01:48:20|104930.4|104880.4|104931.9|104881.9|104933.6|104883.6|104925.2|104875.2|64
1724896110000|2024-08-29 01:48:30|104933.9|104883.9|104933.7|104883.7|104934.5|104884.5|104928.8|104878.8|60
1724896120000|2024-08-29 01:48:40|104932.3|104882.3|104930.7|104880.7|104937.6|104887.6|104930.2|104880.2|55
1724896130000|2024-08-29 01:48:50|104931.5|104881.5|104932.1|104882.1|104935.1|104885.1|104931|104881|46
1724896140000|2024-08-29 01:49:00|104930.7|104880.7|104932.1|104882.1|104934.9|104884.9|104929.5|104879.5|45
1724896150000|2024-08-29 01:49:10|104932.2|104882.2|104933.9|104883.9|104937.2|104887.2|104931.5|104881.5|53
1724896160000|2024-08-29 01:49:20|104934.8|104884.8|104942.4|104892.4|104942.7|104892.7|104932.8|104882.8|42
1724896170000|2024-08-29 01:49:30|104940.8|104890.8|104942.1|104892.1|104943.7|104893.7|104937.4|104887.4|43
1724896180000|2024-08-29 01:49:40|104941.9|104891.9|104937.7|104887.7|104942.5|104892.5|104937.7|104887.7|30
1724896190000|2024-08-29 01:49:50|104936.5|104886.5|104943|104893|104944.3|104894.3|104936.5|104886.5|32
1724896200000|2024-08-29 01:50:00|104941.9|104891.9|104946.5|104896.5|104947.2|104897.2|104941|104891|22
1724896210000|2024-08-29 01:50:10|104946.2|104896.2|104943.2|104893.2|104947.1|104897.1|104942.3|104892.3|28
1724896220000|2024-08-29 01:50:20|104943.6|104893.6|104943.3|104893.3|104944.8|104894.8|104942.4|104892.4|29
1724896230000|2024-08-29 01:50:30|104942.3|104892.3|104945.3|104895.3|104946.6|104896.6|104938.6|104888.6|35
1724896240000|2024-08-29 01:50:40|104944.7|104894.7|104944.1|104894.1|104944.9|104894.9|104942.8|104892.8|20
1724896250000|2024-08-29 01:50:50|104945.2|104895.2|104942.1|104892.1|104945.2|104895.2|104942.1|104892.1|26
1724896260000|2024-08-29 01:51:00|104943.7|104893.7|104938|104888|104943.7|104893.7|104936.7|104886.7|32
1724896270000|2024-08-29 01:51:10|104938.5|104888.5|104942.1|104892.1|104943.7|104893.7|104935.3|104885.3|29
1724896280000|2024-08-29 01:51:20|104941.7|104891.7|104943.5|104893.5|104944.9|104894.9|104938|104888|33
1724896290000|2024-08-29 01:51:30|104943|104893|104941.6|104891.6|104943|104893|104939.1|104889.1|31
1724896300000|2024-08-29 01:51:40|104942.2|104892.2|104939.1|104889.1|104942.2|104892.2|104935.9|104885.9|29
1724896310000|2024-08-29 01:51:50|104938.5|104888.5|104940|104890|104940.2|104890.2|104935.2|104885.2|21
1724896320000|2024-08-29 01:52:00|104941.2|104891.2|104939.6|104889.6|104944.9|104894.9|104939.6|104889.6|47
1724896330000|2024-08-29 01:52:10|104940|104890|104941.9|104891.9|104943|104893|104940|104890|24
1724896340000|2024-08-29 01:52:20|104942.1|104892.1|104949.1|104899.1|104949.4|104899.4|104942|104892|18
1724896350000|2024-08-29 01:52:30|104948.9|104898.9|104943.5|104893.5|104948.9|104898.9|104942.1|104892.1|31
1724896360000|2024-08-29 01:52:40|104942.9|104892.9|104943.1|104893.1|104943.9|104893.9|104938.8|104888.8|23
1724896370000|2024-08-29 01:52:50|104942.1|104892.1|104937.4|104887.4|104943|104893|104936.9|104886.9|22
1724896380000|2024-08-29 01:53:00|104938.3|104888.3|104937.2|104887.2|104938.5|104888.5|104933.7|104883.7|33
1724896390000|2024-08-29 01:53:10|104937.1|104887.1|104938.4|104888.4|104938.6|104888.6|104933.5|104883.5|27
1724896400000|2024-08-29 01:53:20|104939.6|104889.6|104939.8|104889.8|104942|104892|104938.5|104888.5|31
1724896410000|2024-08-29 01:53:30|104940.7|104890.7|104942.9|104892.9|104944.3|104894.3|104940.5|104890.5|25
1724896420000|2024-08-29 01:53:40|104942.7|104892.7|104939.7|104889.7|104942.9|104892.9|104939.7|104889.7|15
1724896430000|2024-08-29 01:53:50|104939.5|104889.5|104941.4|104891.4|104941.4|104891.4|104939.5|104889.5|12
1724896440000|2024-08-29 01:54:00|104940.9|104890.9|104939.1|104889.1|104941.3|104891.3|104939.1|104889.1|9
1724896450000|2024-08-29 01:54:10|104939.6|104889.6|104940|104890|104940.6|104890.6|104939.3|104889.3|14
1724896460000|2024-08-29 01:54:20|104940.3|104890.3|104941.4|104891.4|104941.4|104891.4|104939.4|104889.4|16
1724896470000|2024-08-29 01:54:30|104941.8|104891.8|104945|104895|104945.5|104895.5|104940.2|104890.2|20
1724896480000|2024-08-29 01:54:40|104945.8|104895.8|104946.6|104896.6|104946.6|104896.6|104945.8|104895.8|4
1724896490000|2024-08-29 01:54:50|104946.5|104896.5|104948.8|104898.8|104948.8|104898.8|104946.5|104896.5|7
1724896500000|2024-08-29 01:55:00|104948.9|104898.9|104944.8|104894.8|104949.5|104899.5|104944.5|104894.5|15
1724896510000|2024-08-29 01:55:10|104945.1|104895.1|104939|104889|104947.3|104897.3|104939|104889|22
1724896520000|2024-08-29 01:55:20|104937.8|104887.8|104942.8|104892.8|104944.5|104894.5|104937.8|104887.8|29
1724896530000|2024-08-29 01:55:30|104942.3|104892.3|104938.1|104888.1|104943.7|104893.7|104938.1|104888.1|33
1724896540000|2024-08-29 01:55:40|104938.4|104888.4|104939.5|104889.5|104941|104891|104937.3|104887.3|28
1724896550000|2024-08-29 01:55:50|104939.8|104889.8|104941.6|104891.6|104941.6|104891.6|104939|104889|26
1724896560000|2024-08-29 01:56:00|104942.8|104892.8|104941.3|104891.3|104945.6|104895.6|104940.8|104890.8|34
1724896570000|2024-08-29 01:56:10|104941.4|104891.4|104943.2|104893.2|104946.6|104896.6|104941.4|104891.4|36
1724896580000|2024-08-29 01:56:20|104942.8|104892.8|104939|104889|104944|104894|104939|104889|40
1724896590000|2024-08-29 01:56:30|104939.2|104889.2|104940|104890|104942|104892|104939.1|104889.1|21
1724896600000|2024-08-29 01:56:40|104941.6|104891.6|104937.8|104887.8|104941.6|104891.6|104937.8|104887.8|27
1724896610000|2024-08-29 01:56:50|104938.8|104888.8|104940|104890|104940.9|104890.9|104936|104886|33
1724896620000|2024-08-29 01:57:00|104939.7|104889.7|104938.6|104888.6|104942.3|104892.3|104937.4|104887.4|34
1724896630000|2024-08-29 01:57:10|104939.8|104889.8|104943.8|104893.8|104948|104898|104937.2|104887.2|34
1724896640000|2024-08-29 01:57:20|104944.1|104894.1|104946.8|104896.8|104949|104899|104941.8|104891.8|43
1724896650000|2024-08-29 01:57:30|104946.3|104896.3|104945.1|104895.1|104946.3|104896.3|104942.6|104892.6|30
1724896660000|2024-08-29 01:57:40|104944.7|104894.7|104944|104894|104944.8|104894.8|104943.2|104893.2|21
1724896670000|2024-08-29 01:57:50|104944.7|104894.7|104943.1|104893.1|104945.3|104895.3|104941.3|104891.3|27
1724896680000|2024-08-29 01:58:00|104942.7|104892.7|104946.5|104896.5|104948|104898|104942|104892|28
1724896690000|2024-08-29 01:58:10|104945.3|104895.3|104946.9|104896.9|104946.9|104896.9|104941.2|104891.2|24
1724896700000|2024-08-29 01:58:20|104946.6|104896.6|104947.5|104897.5|104948.3|104898.3|104946.6|104896.6|19
1724896710000|2024-08-29 01:58:30|104946.8|104896.8|104949.4|104899.4|104950.7|104900.7|104946.6|104896.6|12
1724896720000|2024-08-29 01:58:40|104949.6|104899.6|104950.5|104900.5|104952.7|104902.7|104949.6|104899.6|22
1724896730000|2024-08-29 01:58:50|104950.6|104900.6|104947.5|104897.5|104950.8|104900.8|104947.5|104897.5|7
1724896740000|2024-08-29 01:59:00|104946.8|104896.8|104947|104897|104947.8|104897.8|104946.1|104896.1|12
1724896750000|2024-08-29 01:59:10|104947.7|104897.7|104947|104897|104947.8|104897.8|104945.1|104895.1|25
1724896760000|2024-08-29 01:59:20|104948.1|104898.1|104946.4|104896.4|104949.4|104899.4|104946.4|104896.4|16
1724896770000|2024-08-29 01:59:30|104946.3|104896.3|104946.2|104896.2|104948.2|104898.2|104945.2|104895.2|18
1724896780000|2024-08-29 01:59:40|104945.7|104895.7|104945.6|104895.6|104946.3|104896.3|104944.6|104894.6|12
1724896790000|2024-08-29 01:59:50|104945.9|104895.9|104946.3|104896.3|104947.1|104897.1|104945|104895|20
1724896800000|2024-08-29 02:00:00|104946.4|104896.4|104946|104896|104950.2|104900.2|104944.7|104894.7|33
1724896810000|2024-08-29 02:00:10|104945.7|104895.7|104946|104896|104949.2|104899.2|104944.8|104894.8|37
1724896820000|2024-08-29 02:00:20|104946.2|104896.2|104945|104895|104947.6|104897.6|104944.5|104894.5|44
1724896830000|2024-08-29 02:00:30|104943.5|104893.5|104943.9|104893.9|104945.6|104895.6|104941|104891|51
1724896840000|2024-08-29 02:00:40|104943.2|104893.2|104942.9|104892.9|104945.7|104895.7|104942.1|104892.1|39
1724896850000|2024-08-29 02:00:50|104942.5|104892.5|104940.8|104890.8|104946.3|104896.3|104940.6|104890.6|41
1724896860000|2024-08-29 02:01:00|104940.4|104890.4|104941.1|104891.1|104943.3|104893.3|104939.3|104889.3|53
1724896870000|2024-08-29 02:01:10|104941|104891|104941.7|104891.7|104943.2|104893.2|104940.6|104890.6|45
1724896880000|2024-08-29 02:01:20|104943.6|104893.6|104942.7|104892.7|104946.6|104896.6|104940.9|104890.9|55
1724896890000|2024-08-29 02:01:30|104942.5|104892.5|104947|104897|104947|104897|104940.7|104890.7|53
1724896900000|2024-08-29 02:01:40|104946.8|104896.8|104948.5|104898.5|104950|104900|104945.5|104895.5|33
1724896910000|2024-08-29 02:01:50|104948.6|104898.6|104947.7|104897.7|104949.2|104899.2|104945.5|104895.5|37
1724896920000|2024-08-29 02:02:00|104948.7|104898.7|104941.2|104891.2|104948.7|104898.7|104941.2|104891.2|45
1724896930000|2024-08-29 02:02:10|104941.1|104891.1|104942.4|104892.4|104947.7|104897.7|104940|104890|59
1724896940000|2024-08-29 02:02:20|104942.5|104892.5|104943.2|104893.2|104945.1|104895.1|104940.5|104890.5|42
1724896950000|2024-08-29 02:02:30|104943.3|104893.3|104943.6|104893.6|104946.1|104896.1|104942.2|104892.2|26
1724896960000|2024-08-29 02:02:40|104943.5|104893.5|104945.6|104895.6|104945.6|104895.6|104941.5|104891.5|30
1724896970000|2024-08-29 02:02:50|104945.4|104895.4|104943.7|104893.7|104945.4|104895.4|104943.1|104893.1|10
1724896980000|2024-08-29 02:03:00|104944.1|104894.1|104944|104894|104946.3|104896.3|104943.8|104893.8|24
1724896990000|2024-08-29 02:03:10|104943.9|104893.9|104948|104898|104948|104898|104943.9|104893.9|22
1724897000000|2024-08-29 02:03:20|104948.2|104898.2|104950.8|104900.8|104952|104902|104948.2|104898.2|21
1724897010000|2024-08-29 02:03:30|104951|104901|104946.8|104896.8|104951.7|104901.7|104946.8|104896.8|13
1724897020000|2024-08-29 02:03:40|104946.7|104896.7|104948.5|104898.5|104949.3|104899.3|104944.1|104894.1|26
1724897030000|2024-08-29 02:03:50|104948|104898|104944|104894|104948.3|104898.3|104943.9|104893.9|22
1724897040000|2024-08-29 02:04:00|104944.9|104894.9|104948.9|104898.9|104949.3|104899.3|104944|104894|29
1724897050000|2024-08-29 02:04:10|104948.8|104898.8|104948.8|104898.8|104948.8|104898.8|104948.8|104898.8|1
1724897060000|2024-08-29 02:04:20|104948.9|104898.9|104950.1|104900.1|104950.1|104900.1|104948.8|104898.8|5
1724897070000|2024-08-29 02:04:30|104950.3|104900.3|104950.6|104900.6|104953.1|104903.1|104949.6|104899.6|23
1724897080000|2024-08-29 02:04:40|104950.5|104900.5|104952.2|104902.2|104955.3|104905.3|104950.5|104900.5|25
1724897090000|2024-08-29 02:04:50|104951.8|104901.8|104947.6|104897.6|104951.8|104901.8|104946.9|104896.9|32
1724897100000|2024-08-29 02:05:00|104947.8|104897.8|104947.8|104897.8|104948.2|104898.2|104946.6|104896.6|29
1724897110000|2024-08-29 02:05:10|104947.6|104897.6|104945.3|104895.3|104947.6|104897.6|104945.3|104895.3|25
1724897120000|2024-08-29 02:05:20|104945.6|104895.6|104945.2|104895.2|104946.9|104896.9|104945|104895|20
1724897130000|2024-08-29 02:05:30|104944.8|104894.8|104941.5|104891.5|104946.8|104896.8|104941.5|104891.5|38
1724897140000|2024-08-29 02:05:40|104944.3|104894.3|104946.2|104896.2|104947.8|104897.8|104939.8|104889.8|55
1724897150000|2024-08-29 02:05:50|104946.1|104896.1|104946.5|104896.5|104946.9|104896.9|104941.8|104891.8|40
1724897160000|2024-08-29 02:06:00|104944.1|104894.1|104942.1|104892.1|104950.3|104900.3|104940.7|104890.7|39
1724897170000|2024-08-29 02:06:10|104942.7|104892.7|104942.2|104892.2|104944.9|104894.9|104940.7|104890.7|56
1724897180000|2024-08-29 02:06:20|104942.5|104892.5|104942|104892|104944.1|104894.1|104940.7|104890.7|35
1724897190000|2024-08-29 02:06:30|104942.4|104892.4|104940.4|104890.4|104944.1|104894.1|104940.2|104890.2|46
1724897200000|2024-08-29 02:06:40|104942.6|104892.6|104941.4|104891.4|104943|104893|104939.6|104889.6|22
1724897210000|2024-08-29 02:06:50|104940.9|104890.9|104937.2|104887.2|104941.4|104891.4|104937.2|104887.2|21
1724897220000|2024-08-29 02:07:00|104938|104888|104942.1|104892.1|104945.4|104895.4|104937.1|104887.1|42
1724897230000|2024-08-29 02:07:10|104941.8|104891.8|104941.2|104891.2|104942.3|104892.3|104940|104890|31
1724897240000|2024-08-29 02:07:20|104940.8|104890.8|104943.4|104893.4|104946.4|104896.4|104940.5|104890.5|23
1724897250000|2024-08-29 02:07:30|104943.2|104893.2|104943.4|104893.4|104945.4|104895.4|104941|104891|27
1724897260000|2024-08-29 02:07:40|104942.7|104892.7|104943.8|104893.8|104945.1|104895.1|104941.5|104891.5|37
1724897270000|2024-08-29 02:07:50|104943.4|104893.4|104946.4|104896.4|104952.6|104902.6|104942.8|104892.8|32
1724897280000|2024-08-29 02:08:00|104946.8|104896.8|104955.1|104905.1|104955.1|104905.1|104946.7|104896.7|55
1724897290000|2024-08-29 02:08:10|104953.8|104903.8|104970.5|104920.5|104970.5|104920.5|104950.9|104900.9|62
1724897300000|2024-08-29 02:08:20|104970.1|104920.1|104968.3|104918.3|104970.3|104920.3|104965.3|104915.3|39
1724897310000|2024-08-29 02:08:30|104970.1|104920.1|104971.2|104921.2|104971.2|104921.2|104969.1|104919.1|20
1724897320000|2024-08-29 02:08:40|104971.1|104921.1|104969.6|104919.6|104971.1|104921.1|104969.1|104919.1|16
1724897330000|2024-08-29 02:08:50|104969.7|104919.7|104969.2|104919.2|104972.6|104922.6|104969.2|104919.2|20
1724897340000|2024-08-29 02:09:00|104971|104921|104971|104921|104971.5|104921.5|104969.4|104919.4|11
1724897350000|2024-08-29 02:09:10|104972.5|104922.5|104972.3|104922.3|104975.3|104925.3|104971.1|104921.1|38
1724897360000|2024-08-29 02:09:20|104972|104922|104972.9|104922.9|104973.2|104923.2|104971.3|104921.3|24
1724897370000|2024-08-29 02:09:30|104973|104923|104971|104921|104973|104923|104971|104921|3
1724897380000|2024-08-29 02:09:40|104970.9|104920.9|104971.4|104921.4|104973.3|104923.3|104970.9|104920.9|18
1724897390000|2024-08-29 02:09:50|104971.6|104921.6|104972.1|104922.1|104972.6|104922.6|104971.6|104921.6|6
1724897400000|2024-08-29 02:10:00|104971.7|104921.7|104970|104920|104971.7|104921.7|104968|104918|27
1724897410000|2024-08-29 02:10:10|104970.5|104920.5|104971.3|104921.3|104972.7|104922.7|104965.9|104915.9|41
1724897420000|2024-08-29 02:10:20|104970.9|104920.9|104970.7|104920.7|104972.4|104922.4|104969.5|104919.5|26
1724897430000|2024-08-29 02:10:30|104970.2|104920.2|104971|104921|104975.6|104925.6|104966.8|104916.8|36
1724897440000|2024-08-29 02:10:40|104970.1|104920.1|104967.5|104917.5|104972.7|104922.7|104965.6|104915.6|27
1724897450000|2024-08-29 02:10:50|104966.3|104916.3|104968.3|104918.3|104971.3|104921.3|104966.3|104916.3|28
1724897460000|2024-08-29 02:11:00|104967.3|104917.3|104969.1|104919.1|104970.1|104920.1|104967.3|104917.3|9
1724897470000|2024-08-29 02:11:10|104968.7|104918.7|104970.6|104920.6|104971|104921|104968|104918|21
1724897480000|2024-08-29 02:11:20|104969.8|104919.8|104968.6|104918.6|104969.8|104919.8|104966.8|104916.8|7
1724897490000|2024-08-29 02:11:30|104969|104919|104965.7|104915.7|104969|104919|104965.6|104915.6|12
1724897500000|2024-08-29 02:11:40|104964.9|104914.9|104970.9|104920.9|104972.7|104922.7|104964.9|104914.9|37
1724897510000|2024-08-29 02:11:50|104969.7|104919.7|104966.3|104916.3|104971.1|104921.1|104966.3|104916.3|26
1724897520000|2024-08-29 02:12:00|104966.6|104916.6|104965.2|104915.2|104967.7|104917.7|104965.1|104915.1|25
1724897530000|2024-08-29 02:12:10|104964.9|104914.9|104957.9|104907.9|104965.8|104915.8|104957.4|104907.4|39
1724897540000|2024-08-29 02:12:20|104957.7|104907.7|104949.6|104899.6|104958.4|104908.4|104946.7|104896.7|47
1724897550000|2024-08-29 02:12:30|104949|104899|104947.6|104897.6|104949|104899|104945.5|104895.5|36
1724897560000|2024-08-29 02:12:40|104947.3|104897.3|104946.4|104896.4|104949.1|104899.1|104945.5|104895.5|23
1724897570000|2024-08-29 02:12:50|104947.5|104897.5|104946.8|104896.8|104948.5|104898.5|104945.6|104895.6|37
1724897580000|2024-08-29 02:13:00|104947.2|104897.2|104950.6|104900.6|104950.6|104900.6|104947.2|104897.2|10
1724897590000|2024-08-29 02:13:10|104950.7|104900.7|104948.6|104898.6|104950.7|104900.7|104948.4|104898.4|11
1724897600000|2024-08-29 02:13:20|104948.3|104898.3|104949.1|104899.1|104949.1|104899.1|104946.7|104896.7|11
1724897610000|2024-08-29 02:13:30|104948.9|104898.9|104949.2|104899.2|104949.2|104899.2|104948.9|104898.9|2
1724897620000|2024-08-29 02:13:40|104947.9|104897.9|104946.3|104896.3|104948.9|104898.9|104945.5|104895.5|19
1724897630000|2024-08-29 02:13:50|104947.4|104897.4|104947.8|104897.8|104948.6|104898.6|104945.8|104895.8|30
1724897640000|2024-08-29 02:14:00|104948.4|104898.4|104947.1|104897.1|104948.4|104898.4|104947.1|104897.1|13
1724897650000|2024-08-29 02:14:10|104946.8|104896.8|104946.9|104896.9|104947.7|104897.7|104943.9|104893.9|11
1724897660000|2024-08-29 02:14:20|104946.2|104896.2|104945.4|104895.4|104946.5|104896.5|104944.9|104894.9|15
1724897670000|2024-08-29 02:14:30|104945|104895|104946|104896|104946.1|104896.1|104944.3|104894.3|12
1724897680000|2024-08-29 02:14:40|104946.1|104896.1|104946.3|104896.3|104946.6|104896.6|104946|104896|4
1724897690000|2024-08-29 02:14:50|104946.4|104896.4|104948.8|104898.8|104950.6|104900.6|104946.3|104896.3|19
1724897700000|2024-08-29 02:15:00|104947.7|104897.7|104947.7|104897.7|104950.1|104900.1|104947.4|104897.4|26
1724897710000|2024-08-29 02:15:10|104948|104898|104948.6|104898.6|104948.6|104898.6|104946.9|104896.9|11
1724897720000|2024-08-29 02:15:20|104950.6|104900.6|104948.8|104898.8|104952.2|104902.2|104947.7|104897.7|33
1724897730000|2024-08-29 02:15:30|104949.1|104899.1|104949.5|104899.5|104950.6|104900.6|104948.6|104898.6|23
1724897740000|2024-08-29 02:15:40|104951|104901|104946.3|104896.3|104952.6|104902.6|104946.3|104896.3|28
1724897750000|2024-08-29 02:15:50|104946.7|104896.7|104945.4|104895.4|104946.7|104896.7|104944.8|104894.8|7
1724897760000|2024-08-29 02:16:00|104945.6|104895.6|104944.5|104894.5|104946.1|104896.1|104944.4|104894.4|7
1724897770000|2024-08-29 02:16:10|104944.8|104894.8|104946.3|104896.3|104946.7|104896.7|104944.6|104894.6|18
1724897780000|2024-08-29 02:16:20|104946.2|104896.2|104945.9|104895.9|104948.6|104898.6|104945.9|104895.9|9
1724897790000|2024-08-29 02:16:30|104945.8|104895.8|104945.8|104895.8|104951.1|104901.1|104945.8|104895.8|26
1724897800000|2024-08-29 02:16:40|104946.3|104896.3|104946|104896|104948.3|104898.3|104945.7|104895.7|22
1724897810000|2024-08-29 02:16:50|104946.2|104896.2|104945.8|104895.8|104947.9|104897.9|104945.7|104895.7|24
1724897820000|2024-08-29 02:17:00|104946.2|104896.2|104947.2|104897.2|104948.7|104898.7|104945.8|104895.8|21
1724897830000|2024-08-29 02:17:10|104947.3|104897.3|104946|104896|104947.3|104897.3|104945.6|104895.6|13
1724897840000|2024-08-29 02:17:20|104945.4|104895.4|104947.7|104897.7|104949.7|104899.7|104944.1|104894.1|20
1724897850000|2024-08-29 02:17:30|104946.1|104896.1|104948.9|104898.9|104949.3|104899.3|104946.1|104896.1|12
1724897860000|2024-08-29 02:17:40|104948|104898|104947.7|104897.7|104948.4|104898.4|104947|104897|16
1724897870000|2024-08-29 02:17:50|104947|104897|104948.9|104898.9|104952.2|104902.2|104947|104897|31
1724897880000|2024-08-29 02:18:00|104949.2|104899.2|104949.2|104899.2|104949.6|104899.6|104947.1|104897.1|10
1724897890000|2024-08-29 02:18:10|104949.4|104899.4|104947.8|104897.8|104949.4|104899.4|104947|104897|12
1724897900000|2024-08-29 02:18:20|104946.5|104896.5|104944.6|104894.6|104946.5|104896.5|104944.3|104894.3|9
1724897910000|2024-08-29 02:18:30|104944.9|104894.9|104945|104895|104945.8|104895.8|104944.9|104894.9|8
1724897920000|2024-08-29 02:18:40|104945.4|104895.4|104943.5|104893.5|104945.4|104895.4|104943.5|104893.5|9
1724897930000|2024-08-29 02:18:50|104943.4|104893.4|104943.6|104893.6|104943.6|104893.6|104942.2|104892.2|10
1724897940000|2024-08-29 02:19:00|104943.2|104893.2|104939.3|104889.3|104943.2|104893.2|104939.3|104889.3|21
1724897950000|2024-08-29 02:19:10|104939.6|104889.6|104939.1|104889.1|104940.8|104890.8|104937.2|104887.2|34
1724897960000|2024-08-29 02:19:20|104938.1|104888.1|104942.3|104892.3|104942.3|104892.3|104937.5|104887.5|33
1724897970000|2024-08-29 02:19:30|104942.2|104892.2|104944.3|104894.3|104944.6|104894.6|104941.8|104891.8|23
1724897980000|2024-08-29 02:19:40|104943.4|104893.4|104945.5|104895.5|104945.5|104895.5|104943.3|104893.3|9
1724897990000|2024-08-29 02:19:50|104945.7|104895.7|104944.4|104894.4|104946.2|104896.2|104944.4|104894.4|14
1724898000000|2024-08-29 02:20:00|104944|104894|104946.9|104896.9|104948.3|104898.3|104944|104894|19
1724898010000|2024-08-29 02:20:10|104947.6|104897.6|104949.7|104899.7|104950|104900|104946.8|104896.8|18
1724898020000|2024-08-29 02:20:20|104949.3|104899.3|104946.1|104896.1|104949.3|104899.3|104944.3|104894.3|20
1724898030000|2024-08-29 02:20:30|104946.4|104896.4|104942.5|104892.5|104946.8|104896.8|104942|104892|25
1724898040000|2024-08-29 02:20:40|104942.9|104892.9|104945.8|104895.8|104946.8|104896.8|104942.9|104892.9|23
1724898050000|2024-08-29 02:20:50|104946.2|104896.2|104946.1|104896.1|104946.7|104896.7|104945.9|104895.9|9
1724898060000|2024-08-29 02:21:00|104946.5|104896.5|104943.5|104893.5|104946.5|104896.5|104942|104892|20
1724898070000|2024-08-29 02:21:10|104943.4|104893.4|104942.5|104892.5|104943.8|104893.8|104941.7|104891.7|9
1724898080000|2024-08-29 02:21:20|104942.9|104892.9|104941.3|104891.3|104942.9|104892.9|104938.7|104888.7|17
1724898090000|2024-08-29 02:21:30|104940.2|104890.2|104939.1|104889.1|104940.2|104890.2|104937.7|104887.7|20
1724898100000|2024-08-29 02:21:40|104938.6|104888.6|104939.3|104889.3|104940.8|104890.8|104938.3|104888.3|29
1724898110000|2024-08-29 02:21:50|104938.9|104888.9|104940.3|104890.3|104940.3|104890.3|104938.7|104888.7|6
1724898120000|2024-08-29 02:22:00|104941.2|104891.2|104939.2|104889.2|104941.9|104891.9|104938.5|104888.5|29
1724898130000|2024-08-29 02:22:10|104939.1|104889.1|104938.6|104888.6|104941.3|104891.3|104937.7|104887.7|23
1724898140000|2024-08-29 02:22:20|104939.4|104889.4|104938.5|104888.5|104940.1|104890.1|104938.1|104888.1|10
1724898150000|2024-08-29 02:22:30|104938.2|104888.2|104937.9|104887.9|104941.6|104891.6|104937.4|104887.4|23
1724898160000|2024-08-29 02:22:40|104938.1|104888.1|104939.3|104889.3|104940.4|104890.4|104937.4|104887.4|25
1724898170000|2024-08-29 02:22:50|104940.2|104890.2|104938.5|104888.5|104941.5|104891.5|104936.4|104886.4|38
1724898180000|2024-08-29 02:23:00|104937.7|104887.7|104931.1|104881.1|104939|104889|104930.5|104880.5|43
1724898190000|2024-08-29 02:23:10|104930.7|104880.7|104925.7|104875.7|104932.7|104882.7|104925.7|104875.7|34
1724898200000|2024-08-29 02:23:20|104926.5|104876.5|104926.6|104876.6|104930.2|104880.2|104925.8|104875.8|52
1724898210000|2024-08-29 02:23:30|104926.4|104876.4|104926.1|104876.1|104930.5|104880.5|104926.1|104876.1|28
1724898220000|2024-08-29 02:23:40|104927.9|104877.9|104927.1|104877.1|104927.9|104877.9|104925.6|104875.6|24
1724898230000|2024-08-29 02:23:50|104927.2|104877.2|104925|104875|104927.2|104877.2|104925|104875|12
1724898240000|2024-08-29 02:24:00|104924.5|104874.5|104928|104878|104928.3|104878.3|104924.1|104874.1|22
1724898250000|2024-08-29 02:24:10|104927.7|104877.7|104930|104880|104930.8|104880.8|104924.4|104874.4|44
1724898260000|2024-08-29 02:24:20|104929.6|104879.6|104929.5|104879.5|104933.1|104883.1|104928.6|104878.6|64
1724898270000|2024-08-29 02:24:30|104928.8|104878.8|104931|104881|104931.9|104881.9|104927.8|104877.8|30
1724898280000|2024-08-29 02:24:40|104930.8|104880.8|104928.6|104878.6|104932|104882|104928|104878|15
1724898290000|2024-08-29 02:24:50|104929.6|104879.6|104931.3|104881.3|104932.7|104882.7|104928.8|104878.8|32
1724898300000|2024-08-29 02:25:00|104932.3|104882.3|104936|104886|104937.6|104887.6|104932.3|104882.3|42
1724898310000|2024-08-29 02:25:10|104935.8|104885.8|104940.6|104890.6|104940.6|104890.6|104931.5|104881.5|27
1724898320000|2024-08-29 02:25:20|104940.3|104890.3|104930.8|104880.8|104941.2|104891.2|104930.4|104880.4|24
1724898330000|2024-08-29 02:25:30|104931.1|104881.1|104930.7|104880.7|104931.6|104881.6|104930.3|104880.3|14
1724898340000|2024-08-29 02:25:40|104930.3|104880.3|104930.6|104880.6|104931.6|104881.6|104930|104880|12
1724898350000|2024-08-29 02:25:50|104930.7|104880.7|104929.9|104879.9|104931.5|104881.5|104929.3|104879.3|29
1724898360000|2024-08-29 02:26:00|104930.3|104880.3|104930.6|104880.6|104931.8|104881.8|104929.6|104879.6|29
1724898370000|2024-08-29 02:26:10|104930.1|104880.1|104924.1|104874.1|104931.4|104881.4|104923.2|104873.2|42
1724898380000|2024-08-29 02:26:20|104923.7|104873.7|104923.4|104873.4|104923.7|104873.7|104922.3|104872.3|15
1724898390000|2024-08-29 02:26:30|104923.8|104873.8|104925.3|104875.3|104925.5|104875.5|104923.4|104873.4|20
1724898400000|2024-08-29 02:26:40|104924.6|104874.6|104926.2|104876.2|104927.7|104877.7|104923.7|104873.7|28
1724898410000|2024-08-29 02:26:50|104927.9|104877.9|104926.9|104876.9|104928.1|104878.1|104925.1|104875.1|20
1724898420000|2024-08-29 02:27:00|104927.2|104877.2|104925.8|104875.8|104928.8|104878.8|104925.5|104875.5|26
1724898430000|2024-08-29 02:27:10|104925.2|104875.2|104927.9|104877.9|104928.3|104878.3|104924.3|104874.3|29
1724898440000|2024-08-29 02:27:20|104928.7|104878.7|104925.3|104875.3|104928.7|104878.7|104923.6|104873.6|41
1724898450000|2024-08-29 02:27:30|104925.7|104875.7|104924.1|104874.1|104925.7|104875.7|104924.1|104874.1|9
1724898460000|2024-08-29 02:27:40|104924|104874|104923.7|104873.7|104926.4|104876.4|104923|104873|27
1724898470000|2024-08-29 02:27:50|104923.3|104873.3|104923.5|104873.5|104927.9|104877.9|104923.2|104873.2|45
1724898480000|2024-08-29 02:28:00|104923.8|104873.8|104923.6|104873.6|104925.3|104875.3|104921.7|104871.7|43
1724898490000|2024-08-29 02:28:10|104924|104874|104921.3|104871.3|104924.9|104874.9|104919.8|104869.8|32
1724898500000|2024-08-29 02:28:20|104921.4|104871.4|104922.1|104872.1|104924.7|104874.7|104921.2|104871.2|15
1724898510000|2024-08-29 02:28:30|104921.6|104871.6|104922.2|104872.2|104923.5|104873.5|104920.7|104870.7|27
1724898520000|2024-08-29 02:28:40|104922.7|104872.7|104922.2|104872.2|104925.1|104875.1|104921.6|104871.6|36
1724898530000|2024-08-29 02:28:50|104922.6|104872.6|104923.3|104873.3|104926.5|104876.5|104922|104872|43
1724898540000|2024-08-29 02:29:00|104922.6|104872.6|104921.7|104871.7|104923.7|104873.7|104920.7|104870.7|19
1724898550000|2024-08-29 02:29:10|104921.8|104871.8|104921.5|104871.5|104925.4|104875.4|104918.6|104868.6|30
1724898560000|2024-08-29 02:29:20|104919.9|104869.9|104919.5|104869.5|104922.9|104872.9|104918.6|104868.6|25
1724898570000|2024-08-29 02:29:30|104920|104870|104922.1|104872.1|104922.5|104872.5|104918.1|104868.1|39
1724898580000|2024-08-29 02:29:40|104922|104872|104920.3|104870.3|104922.7|104872.7|104919.4|104869.4|32
1724898590000|2024-08-29 02:29:50|104922.3|104872.3|104923.1|104873.1|104923.5|104873.5|104919.8|104869.8|39
1724898600000|2024-08-29 02:30:00|104922.8|104872.8|104922.7|104872.7|104923.9|104873.9|104920.6|104870.6|28
1724898610000|2024-08-29 02:30:10|104922.8|104872.8|104924|104874|104924|104874|104922.8|104872.8|11
1724898620000|2024-08-29 02:30:20|104923.7|104873.7|104923|104873|104923.7|104873.7|104920.3|104870.3|25
1724898630000|2024-08-29 02:30:30|104922.6|104872.6|104919.3|104869.3|104922.9|104872.9|104919.3|104869.3|18
1724898640000|2024-08-29 02:30:40|104919.7|104869.7|104921.6|104871.6|104926.8|104876.8|104919.1|104869.1|31
1724898650000|2024-08-29 02:30:50|104922|104872|104921.8|104871.8|104923.4|104873.4|104919.5|104869.5|39
1724898660000|2024-08-29 02:31:00|104921.6|104871.6|104916.4|104866.4|104921.8|104871.8|104913.4|104863.4|50
1724898670000|2024-08-29 02:31:10|104916.7|104866.7|104918.1|104868.1|104921.9|104871.9|104914.2|104864.2|45
1724898680000|2024-08-29 02:31:20|104918.6|104868.6|104919.9|104869.9|104922.3|104872.3|104917|104867|52
1724898690000|2024-08-29 02:31:30|104922|104872|104919.8|104869.8|104926|104876|104917.9|104867.9|56
1724898700000|2024-08-29 02:31:40|104920.1|104870.1|104920.4|104870.4|104923.3|104873.3|104918.9|104868.9|33
1724898710000|2024-08-29 02:31:50|104921.8|104871.8|104921.7|104871.7|104922.9|104872.9|104920.8|104870.8|26
1724898720000|2024-08-29 02:32:00|104921.9|104871.9|104919.5|104869.5|104922.9|104872.9|104917.7|104867.7|26
1724898730000|2024-08-29 02:32:10|104921.4|104871.4|104919.4|104869.4|104921.4|104871.4|104917.5|104867.5|20
1724898740000|2024-08-29 02:32:20|104919.3|104869.3|104915.8|104865.8|104919.3|104869.3|104913.4|104863.4|34
1724898750000|2024-08-29 02:32:30|104915.9|104865.9|104918|104868|104918|104868|104915.1|104865.1|28
1724898760000|2024-08-29 02:32:40|104918.1|104868.1|104918.9|104868.9|104919.4|104869.4|104917.7|104867.7|17
1724898770000|2024-08-29 02:32:50|104919.1|104869.1|104922.4|104872.4|104923.2|104873.2|104919.1|104869.1|22
1724898780000|2024-08-29 02:33:00|104922.3|104872.3|104922.3|104872.3|104926.8|104876.8|104922|104872|47
1724898790000|2024-08-29 02:33:10|104921.7|104871.7|104921.7|104871.7|104922.1|104872.1|104921.7|104871.7|6
1724898800000|2024-08-29 02:33:20|104921.6|104871.6|104917|104867|104923.9|104873.9|104914.4|104864.4|45
1724898810000|2024-08-29 02:33:30|104916.4|104866.4|104916.4|104866.4|104920.6|104870.6|104913.7|104863.7|52
1724898820000|2024-08-29 02:33:40|104918|104868|104919|104869|104921.4|104871.4|104916.2|104866.2|35
1724898830000|2024-08-29 02:33:50|104919.1|104869.1|104918.9|104868.9|104920.7|104870.7|104915.9|104865.9|22
1724898840000|2024-08-29 02:34:00|104919.3|104869.3|104920.4|104870.4|104922.5|104872.5|104919.1|104869.1|17
1724898850000|2024-08-29 02:34:10|104919.5|104869.5|104919.7|104869.7|104924.6|104874.6|104918.7|104868.7|36
1724898860000|2024-08-29 02:34:20|104919.3|104869.3|104920.1|104870.1|104923.1|104873.1|104919.3|104869.3|35
1724898870000|2024-08-29 02:34:30|104921.4|104871.4|104918.8|104868.8|104923.6|104873.6|104918.8|104868.8|43
1724898880000|2024-08-29 02:34:40|104919.2|104869.2|104918.8|104868.8|104923.2|104873.2|104918.5|104868.5|42
1724898890000|2024-08-29 02:34:50|104918.9|104868.9|104920.2|104870.2|104921.7|104871.7|104916.7|104866.7|26
1724898900000|2024-08-29 02:35:00|104919.6|104869.6|104921.2|104871.2|104922.8|104872.8|104918.4|104868.4|34
1724898910000|2024-08-29 02:35:10|104921.5|104871.5|104921.2|104871.2|104922.8|104872.8|104920.5|104870.5|21
1724898920000|2024-08-29 02:35:20|104921.5|104871.5|104921.2|104871.2|104928.5|104878.5|104917.7|104867.7|34
1724898930000|2024-08-29 02:35:30|104921.4|104871.4|104921.9|104871.9|104924|104874|104920.2|104870.2|35
1724898940000|2024-08-29 02:35:40|104922.5|104872.5|104921.9|104871.9|104925.4|104875.4|104921.3|104871.3|33
1724898950000|2024-08-29 02:35:50|104921.7|104871.7|104921.7|104871.7|104925.1|104875.1|104920.1|104870.1|34
1724898960000|2024-08-29 02:36:00|104922.2|104872.2|104924.1|104874.1|104924.4|104874.4|104920.4|104870.4|38
1724898970000|2024-08-29 02:36:10|104923.5|104873.5|104921.5|104871.5|104923.5|104873.5|104921.4|104871.4|15
1724898980000|2024-08-29 02:36:20|104921.4|104871.4|104927.2|104877.2|104927.6|104877.6|104921.4|104871.4|15
1724898990000|2024-08-29 02:36:30|104928.6|104878.6|104924|104874|104929.5|104879.5|104923.5|104873.5|48
1724899000000|2024-08-29 02:36:40|104924.8|104874.8|104923.3|104873.3|104926.4|104876.4|104922.3|104872.3|26
1724899010000|2024-08-29 02:36:50|104923.8|104873.8|104921.9|104871.9|104926.2|104876.2|104921.9|104871.9|22
1724899020000|2024-08-29 02:37:00|104921.6|104871.6|104920.3|104870.3|104924.3|104874.3|104919.8|104869.8|27
1724899030000|2024-08-29 02:37:10|104920.4|104870.4|104923.7|104873.7|104923.7|104873.7|104919.8|104869.8|24
1724899040000|2024-08-29 02:37:20|104923.4|104873.4|104920.4|104870.4|104923.4|104873.4|104920.3|104870.3|15
1724899050000|2024-08-29 02:37:30|104920|104870|104923.3|104873.3|104926.1|104876.1|104919.8|104869.8|28
1724899060000|2024-08-29 02:37:40|104923.6|104873.6|104924.6|104874.6|104927.2|104877.2|104923.6|104873.6|31
1724899070000|2024-08-29 02:37:50|104923.7|104873.7|104918|104868|104927.4|104877.4|104916.9|104866.9|39
1724899080000|2024-08-29 02:38:00|104918.9|104868.9|104918.5|104868.5|104919.1|104869.1|104915.9|104865.9|11
1724899090000|2024-08-29 02:38:10|104918.6|104868.6|104916.5|104866.5|104918.6|104868.6|104915.5|104865.5|15
1724899100000|2024-08-29 02:38:20|104916.4|104866.4|104916.6|104866.6|104919.6|104869.6|104916.3|104866.3|21
1724899110000|2024-08-29 02:38:30|104917|104867|104914.8|104864.8|104918.5|104868.5|104914.8|104864.8|18
1724899120000|2024-08-29 02:38:40|104914.4|104864.4|104910.6|104860.6|104914.4|104864.4|104907.1|104857.1|31
1724899130000|2024-08-29 02:38:50|104911.9|104861.9|104911.6|104861.6|104913.9|104863.9|104909.8|104859.8|49
1724899140000|2024-08-29 02:39:00|104911.2|104861.2|104911.5|104861.5|104915.2|104865.2|104908.3|104858.3|46
1724899150000|2024-08-29 02:39:10|104913.5|104863.5|104910.7|104860.7|104913.5|104863.5|104908.8|104858.8|32
1724899160000|2024-08-29 02:39:20|104908.8|104858.8|104911.7|104861.7|104911.7|104861.7|104907.1|104857.1|34
1724899170000|2024-08-29 02:39:30|104912.2|104862.2|104911.9|104861.9|104913.8|104863.8|104910.2|104860.2|19
1724899180000|2024-08-29 02:39:40|104911.8|104861.8|104912.8|104862.8|104913.6|104863.6|104911.1|104861.1|17
1724899190000|2024-08-29 02:39:50|104913.2|104863.2|104910.9|104860.9|104913.4|104863.4|104909.7|104859.7|22
1724899200000|2024-08-29 02:40:00|104910.5|104860.5|104909.9|104859.9|104912.8|104862.8|104909.8|104859.8|23
1724899210000|2024-08-29 02:40:10|104912.3|104862.3|104911.3|104861.3|104913.6|104863.6|104910.7|104860.7|29
1724899220000|2024-08-29 02:40:20|104912.4|104862.4|104910.9|104860.9|104914.5|104864.5|104909.1|104859.1|30
1724899230000|2024-08-29 02:40:30|104911.3|104861.3|104909.4|104859.4|104913.7|104863.7|104909.4|104859.4|28
1724899240000|2024-08-29 02:40:40|104911.2|104861.2|104908.5|104858.5|104911.2|104861.2|104908.5|104858.5|11
1724899250000|2024-08-29 02:40:50|104908.7|104858.7|104912|104862|104912|104862|104908.7|104858.7|14
1724899260000|2024-08-29 02:41:00|104910.7|104860.7|104909.4|104859.4|104913.6|104863.6|104909.4|104859.4|18
1724899270000|2024-08-29 02:41:10|104909|104859|104908.3|104858.3|104913.7|104863.7|104908.3|104858.3|41
1724899280000|2024-08-29 02:41:20|104908.5|104858.5|104907.5|104857.5|104910.3|104860.3|104901.5|104851.5|29
1724899290000|2024-08-29 02:41:30|104908.5|104858.5|104905.6|104855.6|104909.5|104859.5|104900.8|104850.8|24
1724899300000|2024-08-29 02:41:40|104905.7|104855.7|104905.6|104855.6|104907|104857|104903.6|104853.6|27
1724899310000|2024-08-29 02:41:50|104905.2|104855.2|104904.7|104854.7|104906.9|104856.9|104904.7|104854.7|27
1724899320000|2024-08-29 02:42:00|104905.2|104855.2|104907.4|104857.4|104907.7|104857.7|104903.6|104853.6|23
1724899330000|2024-08-29 02:42:10|104908.2|104858.2|104909.5|104859.5|104911.8|104861.8|104904.7|104854.7|40
1724899340000|2024-08-29 02:42:20|104908.4|104858.4|104909.1|104859.1|104913|104863|104907.6|104857.6|27
1724899350000|2024-08-29 02:42:30|104909.8|104859.8|104909.6|104859.6|104911.2|104861.2|104905.3|104855.3|40
1724899360000|2024-08-29 02:42:40|104909.5|104859.5|104912|104862|104913.6|104863.6|104907|104857|29
1724899370000|2024-08-29 02:42:50|104911.7|104861.7|104912.5|104862.5|104914|104864|104911.5|104861.5|11
1724899380000|2024-08-29 02:43:00|104912.6|104862.6|104912.5|104862.5|104914.1|104864.1|104911.7|104861.7|22
1724899390000|2024-08-29 02:43:10|104913.9|104863.9|104913.6|104863.6|104914.5|104864.5|104911.7|104861.7|8
1724899400000|2024-08-29 02:43:20|104912.4|104862.4|104911.8|104861.8|104912.4|104862.4|104911.8|104861.8|3
1724899410000|2024-08-29 02:43:30|104910.6|104860.6|104914.9|104864.9|104914.9|104864.9|104909|104859|17
1724899420000|2024-08-29 02:43:40|104915.8|104865.8|104916|104866|104916.4|104866.4|104915.2|104865.2|30
1724899430000|2024-08-29 02:43:50|104915.4|104865.4|104914.9|104864.9|104916.6|104866.6|104914.9|104864.9|40
1724899440000|2024-08-29 02:44:00|104915|104865|104916.9|104866.9|104916.9|104866.9|104915|104865|16
1724899450000|2024-08-29 02:44:10|104916.8|104866.8|104916.4|104866.4|104916.8|104866.8|104916.4|104866.4|2
1724899460000|2024-08-29 02:44:20|104916|104866|104916.8|104866.8|104917.8|104867.8|104915|104865|12
1724899470000|2024-08-29 02:44:30|104916.7|104866.7|104915.7|104865.7|104917.2|104867.2|104912.7|104862.7|52
1724899480000|2024-08-29 02:44:40|104915.8|104865.8|104913|104863|104915.8|104865.8|104909.6|104859.6|54
1724899490000|2024-08-29 02:44:50|104912.5|104862.5|104914.1|104864.1|104915.4|104865.4|104911.1|104861.1|38
1724899500000|2024-08-29 02:45:00|104913.7|104863.7|104917.9|104867.9|104918.3|104868.3|104913.7|104863.7|42
1724899510000|2024-08-29 02:45:10|104916.3|104866.3|104917.9|104867.9|104918.6|104868.6|104916.3|104866.3|35
1724899520000|2024-08-29 02:45:20|104918.6|104868.6|104920.3|104870.3|104925.3|104875.3|104917.4|104867.4|54
1724899530000|2024-08-29 02:45:30|104921.2|104871.2|104924|104874|104924.2|104874.2|104918.4|104868.4|48
1724899540000|2024-08-29 02:45:40|104924.3|104874.3|104924.8|104874.8|104926.4|104876.4|104922.3|104872.3|50
1724899550000|2024-08-29 02:45:50|104925.1|104875.1|104927.6|104877.6|104930.1|104880.1|104924.2|104874.2|46
1724899560000|2024-08-29 02:46:00|104927.9|104877.9|104932.5|104882.5|104933.5|104883.5|104927.6|104877.6|41
1724899570000|2024-08-29 02:46:10|104932.4|104882.4|104935.2|104885.2|104936.6|104886.6|104932.2|104882.2|46
1724899580000|2024-08-29 02:46:20|104935.1|104885.1|104929.9|104879.9|104935.1|104885.1|104929.1|104879.1|33
1724899590000|2024-08-29 02:46:30|104929.5|104879.5|104932.8|104882.8|104933.2|104883.2|104929.2|104879.2|26
1724899600000|2024-08-29 02:46:40|104932.2|104882.2|104931.8|104881.8|104933.1|104883.1|104931.7|104881.7|10
1724899610000|2024-08-29 02:46:50|104931.7|104881.7|104931.6|104881.6|104931.7|104881.7|104931.6|104881.6|2
1724899620000|2024-08-29 02:47:00|104931.9|104881.9|104930|104880|104932|104882|104930|104880|4
1724899630000|2024-08-29 02:47:10|104930.1|104880.1|104933.6|104883.6|104937|104887|104929.3|104879.3|49
1724899640000|2024-08-29 02:47:20|104932.9|104882.9|104931.7|104881.7|104934.3|104884.3|104931.7|104881.7|31
1724899650000|2024-08-29 02:47:30|104932.1|104882.1|104932.5|104882.5|104932.8|104882.8|104931.6|104881.6|19
1724899660000|2024-08-29 02:47:40|104932.9|104882.9|104934|104884|104935.7|104885.7|104930.8|104880.8|39
1724899670000|2024-08-29 02:47:50|104934.7|104884.7|104936.4|104886.4|104940.5|104890.5|104934.4|104884.4|45
1724899680000|2024-08-29 02:48:00|104937|104887|104938.3|104888.3|104941.4|104891.4|104937|104887|33
1724899690000|2024-08-29 02:48:10|104938.1|104888.1|104938.7|104888.7|104941.6|104891.6|104936|104886|22
1724899700000|2024-08-29 02:48:20|104938.2|104888.2|104931.3|104881.3|104938.8|104888.8|104930.4|104880.4|43
1724899710000|2024-08-29 02:48:30|104930.3|104880.3|104930.5|104880.5|104931.3|104881.3|104927.9|104877.9|43
1724899720000|2024-08-29 02:48:40|104930|104880|104929.6|104879.6|104932.2|104882.2|104928.4|104878.4|34
1724899730000|2024-08-29 02:48:50|104929.8|104879.8|104933.4|104883.4|104933.4|104883.4|104927.5|104877.5|27
1724899740000|2024-08-29 02:49:00|104931.2|104881.2|104930.2|104880.2|104931.4|104881.4|104928.9|104878.9|21
1724899750000|2024-08-29 02:49:10|104930|104880|104927.4|104877.4|104932|104882|104927.1|104877.1|29
1724899760000|2024-08-29 02:49:20|104927.9|104877.9|104929.4|104879.4|104929.4|104879.4|104927.7|104877.7|15
1724899770000|2024-08-29 02:49:30|104928.6|104878.6|104925.2|104875.2|104928.6|104878.6|104924.7|104874.7|49
1724899780000|2024-08-29 02:49:40|104925.7|104875.7|104922.7|104872.7|104927.5|104877.5|104921.4|104871.4|26
1724899790000|2024-08-29 02:49:50|104923|104873|104923.1|104873.1|104924.9|104874.9|104922.7|104872.7|23
1724899800000|2024-08-29 02:50:00|104922.9|104872.9|104921.4|104871.4|104923.6|104873.6|104921.4|104871.4|21
1724899810000|2024-08-29 02:50:10|104921.2|104871.2|104921.7|104871.7|104924.3|104874.3|104921.1|104871.1|25
1724899820000|2024-08-29 02:50:20|104921.6|104871.6|104923.7|104873.7|104924.9|104874.9|104919.6|104869.6|15
1724899830000|2024-08-29 02:50:30|104923.1|104873.1|104923.4|104873.4|104924.6|104874.6|104922.6|104872.6|14
1724899840000|2024-08-29 02:50:40|104923.2|104873.2|104922.5|104872.5|104923.2|104873.2|104921.9|104871.9|10
1724899850000|2024-08-29 02:50:50|104922.8|104872.8|104924.3|104874.3|104925.5|104875.5|104922.8|104872.8|16
1724899860000|2024-08-29 02:51:00|104924.5|104874.5|104925.6|104875.6|104925.7|104875.7|104924.5|104874.5|5
1724899870000|2024-08-29 02:51:10|104923.9|104873.9|104923|104873|104923.9|104873.9|104923|104873|5
1724899880000|2024-08-29 02:51:20|104923.4|104873.4|104924.7|104874.7|104926.5|104876.5|104923.4|104873.4|9
1724899890000|2024-08-29 02:51:30|104924.8|104874.8|104924.7|104874.7|104926|104876|104920.8|104870.8|13
1724899900000|2024-08-29 02:51:40|104925.1|104875.1|104919.3|104869.3|104925.1|104875.1|104919.3|104869.3|25
1724899910000|2024-08-29 02:51:50|104919.2|104869.2|104920|104870|104920|104870|104919.2|104869.2|3
1724899920000|2024-08-29 02:52:00|104920.2|104870.2|104919.4|104869.4|104920.2|104870.2|104918.9|104868.9|9
1724899930000|2024-08-29 02:52:10|104916.6|104866.6|104921.8|104871.8|104922.4|104872.4|104916.6|104866.6|10
1724899940000|2024-08-29 02:52:20|104921.7|104871.7|104923.6|104873.6|104925.6|104875.6|104921.7|104871.7|21
1724899950000|2024-08-29 02:52:30|104924.7|104874.7|104923.1|104873.1|104924.7|104874.7|104921|104871|16
1724899960000|2024-08-29 02:52:40|104922.7|104872.7|104922.8|104872.8|104922.8|104872.8|104922.6|104872.6|3
1724899970000|2024-08-29 02:52:50|104922.6|104872.6|104921.4|104871.4|104922.7|104872.7|104918.6|104868.6|10
1724899980000|2024-08-29 02:53:00|104921|104871|104920.3|104870.3|104921.1|104871.1|104920.3|104870.3|6
1724899990000|2024-08-29 02:53:10|104919.5|104869.5|104920.8|104870.8|104920.8|104870.8|104919.2|104869.2|4
1724900000000|2024-08-29 02:53:20|104920.5|104870.5|104919.9|104869.9|104920.5|104870.5|104918.8|104868.8|7
1724900010000|2024-08-29 02:53:30|104920.2|104870.2|104921.3|104871.3|104921.9|104871.9|104920.2|104870.2|11
1724900020000|2024-08-29 02:53:40|104920.2|104870.2|104921.8|104871.8|104921.8|104871.8|104919.8|104869.8|7
1724900030000|2024-08-29 02:53:50|104921.5|104871.5|104920.8|104870.8|104923.1|104873.1|104917.6|104867.6|36
1724900040000|2024-08-29 02:54:00|104919.4|104869.4|104920.2|104870.2|104921.5|104871.5|104916.6|104866.6|14
1724900050000|2024-08-29 02:54:10|104920.6|104870.6|104920.5|104870.5|104923|104873|104920.2|104870.2|14
1724900060000|2024-08-29 02:54:20|104920.4|104870.4|104920.3|104870.3|104920.4|104870.4|104920.3|104870.3|2
1724900070000|2024-08-29 02:54:30|104919.6|104869.6|104909.7|104859.7|104921.4|104871.4|104908.6|104858.6|23
1724900080000|2024-08-29 02:54:40|104909.8|104859.8|104910.7|104860.7|104910.7|104860.7|104908.8|104858.8|11
1724900090000|2024-08-29 02:54:50|104910.6|104860.6|104910.7|104860.7|104910.7|104860.7|104910.3|104860.3|5
1724900100000|2024-08-29 02:55:00|104911|104861|104914|104864|104914.3|104864.3|104911|104861|10
1724900110000|2024-08-29 02:55:10|104913.8|104863.8|104912.5|104862.5|104913.8|104863.8|104912.3|104862.3|9
1724900120000|2024-08-29 02:55:20|104912.6|104862.6|104911.4|104861.4|104913.6|104863.6|104911.4|104861.4|6
1724900130000|2024-08-29 02:55:30|104911.8|104861.8|104912.4|104862.4|104912.8|104862.8|104911.8|104861.8|8
1724900140000|2024-08-29 02:55:40|104912.3|104862.3|104912.3|104862.3|104916.1|104866.1|104912.2|104862.2|30
1724900150000|2024-08-29 02:55:50|104912.1|104862.1|104911.2|104861.2|104912.2|104862.2|104909.7|104859.7|30
1724900160000|2024-08-29 02:56:00|104910.8|104860.8|104911.3|104861.3|104912.9|104862.9|104910.5|104860.5|23
1724900170000|2024-08-29 02:56:10|104911.5|104861.5|104909.4|104859.4|104913.6|104863.6|104909.4|104859.4|23
1724900180000|2024-08-29 02:56:20|104909.3|104859.3|104912.5|104862.5|104912.6|104862.6|104909.1|104859.1|9
1724900190000|2024-08-29 02:56:30|104913|104863|104913.5|104863.5|104913.8|104863.8|104911|104861|13
1724900200000|2024-08-29 02:56:40|104913.6|104863.6|104912.8|104862.8|104913.7|104863.7|104912|104862|4
1724900210000|2024-08-29 02:56:50|104912.3|104862.3|104911|104861|104912.3|104862.3|104911|104861|10
1724900220000|2024-08-29 02:57:00|104911.6|104861.6|104911.7|104861.7|104912.2|104862.2|104911.4|104861.4|9
1724900230000|2024-08-29 02:57:10|104911.1|104861.1|104910.9|104860.9|104913.2|104863.2|104910.5|104860.5|23
1724900240000|2024-08-29 02:57:20|104910.8|104860.8|104910.7|104860.7|104912.8|104862.8|104910.2|104860.2|29
1724900250000|2024-08-29 02:57:30|104910.2|104860.2|104912.1|104862.1|104912.3|104862.3|104910.2|104860.2|13
1724900260000|2024-08-29 02:57:40|104911.3|104861.3|104912.7|104862.7|104912.7|104862.7|104910.8|104860.8|10
1724900270000|2024-08-29 02:57:50|104912.8|104862.8|104912.5|104862.5|104913.1|104863.1|104912.5|104862.5|7
1724900280000|2024-08-29 02:58:00|104913|104863|104912.7|104862.7|104913|104863|104912.7|104862.7|2
1724900290000|2024-08-29 02:58:10|104912.8|104862.8|104914.2|104864.2|104914.2|104864.2|104911.5|104861.5|10
1724900300000|2024-08-29 02:58:20|104912.2|104862.2|104911.1|104861.1|104913.6|104863.6|104910.9|104860.9|12
1724900310000|2024-08-29 02:58:30|104910.1|104860.1|104910.5|104860.5|104912.8|104862.8|104909.7|104859.7|15
1724900320000|2024-08-29 02:58:40|104912.3|104862.3|104912.3|104862.3|104914.4|104864.4|104910.3|104860.3|29
1724900330000|2024-08-29 02:58:50|104912.6|104862.6|104912.8|104862.8|104913.2|104863.2|104911.4|104861.4|13
1724900340000|2024-08-29 02:59:00|104912.9|104862.9|104913.1|104863.1|104917.2|104867.2|104912.3|104862.3|18
1724900350000|2024-08-29 02:59:10|104913|104863|104916.2|104866.2|104916.4|104866.4|104913|104863|8
1724900360000|2024-08-29 02:59:20|104916.1|104866.1|104916.2|104866.2|104916.2|104866.2|104916.1|104866.1|2
1724900370000|2024-08-29 02:59:30|104916.9|104866.9|104917.3|104867.3|104917.6|104867.6|104916.9|104866.9|6
1724900380000|2024-08-29 02:59:40|104916.8|104866.8|104917.5|104867.5|104917.6|104867.6|104916.8|104866.8|4
1724900390000|2024-08-29 02:59:50|104917.6|104867.6|104917.5|104867.5|104918.2|104868.2|104916.5|104866.5|10
1724900400000|2024-08-29 03:00:00|104917.9|104867.9|104916.1|104866.1|104919.8|104869.8|104915.9|104865.9|11
1724900410000|2024-08-29 03:00:10|104918.4|104868.4|104917.6|104867.6|104918.4|104868.4|104917.2|104867.2|8
1724900420000|2024-08-29 03:00:20|104917.5|104867.5|104914.4|104864.4|104918|104868|104914.4|104864.4|9
1724900430000|2024-08-29 03:00:30|104914.7|104864.7|104918.5|104868.5|104921.6|104871.6|104914.1|104864.1|19
1724900440000|2024-08-29 03:00:40|104918.6|104868.6|104918.3|104868.3|104919.2|104869.2|104918.3|104868.3|10
1724900450000|2024-08-29 03:00:50|104918.7|104868.7|104919|104869|104919|104869|104916.6|104866.6|16
1724900460000|2024-08-29 03:01:00|104916.4|104866.4|104917|104867|104917.4|104867.4|104916.4|104866.4|9
1724900470000|2024-08-29 03:01:10|104916.9|104866.9|104916.1|104866.1|104917.2|104867.2|104916.1|104866.1|8
1724900480000|2024-08-29 03:01:20|104916.2|104866.2|104915.8|104865.8|104916.2|104866.2|104915.7|104865.7|6
1724900490000|2024-08-29 03:01:30|104916.5|104866.5|104917.3|104867.3|104918.6|104868.6|104914.9|104864.9|11
1724900500000|2024-08-29 03:01:40|104917.2|104867.2|104917.3|104867.3|104917.4|104867.4|104917.2|104867.2|4
1724900510000|2024-08-29 03:01:50|104917|104867|104917.6|104867.6|104918.2|104868.2|104917|104867|4
1724900520000|2024-08-29 03:02:00|104918|104868|104921.8|104871.8|104924.4|104874.4|104918|104868|13
1724900530000|2024-08-29 03:02:10|104920.4|104870.4|104924|104874|104924|104874|104920.4|104870.4|8
1724900540000|2024-08-29 03:02:20|104922.6|104872.6|104923.4|104873.4|104926.1|104876.1|104922.3|104872.3|24
1724900550000|2024-08-29 03:02:30|104923.7|104873.7|104926.1|104876.1|104927.7|104877.7|104923.7|104873.7|25
1724900560000|2024-08-29 03:02:40|104926.2|104876.2|104924.7|104874.7|104926.2|104876.2|104922.2|104872.2|21
1724900570000|2024-08-29 03:02:50|104925|104875|104928.6|104878.6|104931.5|104881.5|104925|104875|53
1724900580000|2024-08-29 03:03:00|104928.8|104878.8|104929.2|104879.2|104931.6|104881.6|104927.6|104877.6|42
1724900590000|2024-08-29 03:03:10|104930.1|104880.1|104933.2|104883.2|104933.7|104883.7|104925.1|104875.1|32
1724900600000|2024-08-29 03:03:20|104934.2|104884.2|104932.5|104882.5|104935.1|104885.1|104927.7|104877.7|52
1724900610000|2024-08-29 03:03:30|104932.4|104882.4|104935.4|104885.4|104937.2|104887.2|104932.1|104882.1|29
1724900620000|2024-08-29 03:03:40|104935|104885|104924.6|104874.6|104935|104885|104924.6|104874.6|21
1724900630000|2024-08-29 03:03:50|104924.3|104874.3|104926.1|104876.1|104926.1|104876.1|104924.3|104874.3|9
1724900640000|2024-08-29 03:04:00|104926.2|104876.2|104924.3|104874.3|104926.2|104876.2|104922.9|104872.9|8
1724900650000|2024-08-29 03:04:10|104924.2|104874.2|104923.9|104873.9|104924.2|104874.2|104923.9|104873.9|2
1724900660000|2024-08-29 03:04:20|104924.1|104874.1|104920.2|104870.2|104925.7|104875.7|104920.2|104870.2|14
1724900670000|2024-08-29 03:04:30|104919.2|104869.2|104918|104868|104919.2|104869.2|104918|104868|11
1724900690000|2024-08-29 03:04:50|104918.2|104868.2|104918|104868|104918.8|104868.8|104918|104868|8
1724900700000|2024-08-29 03:05:00|104917.9|104867.9|104916.2|104866.2|104917.9|104867.9|104916.2|104866.2|4
1724900710000|2024-08-29 03:05:10|104916.1|104866.1|104916.5|104866.5|104916.6|104866.6|104916|104866|9
1724900720000|2024-08-29 03:05:20|104916.3|104866.3|104917.4|104867.4|104917.4|104867.4|104916.3|104866.3|4
1724900730000|2024-08-29 03:05:30|104918.5|104868.5|104917.9|104867.9|104922.3|104872.3|104917.6|104867.6|18
1724900740000|2024-08-29 03:05:40|104917.7|104867.7|104913.6|104863.6|104918.2|104868.2|104913.1|104863.1|10
1724900750000|2024-08-29 03:05:50|104913.5|104863.5|104912.8|104862.8|104914.5|104864.5|104912.6|104862.6|8
1724900760000|2024-08-29 03:06:00|104912.9|104862.9|104916.1|104866.1|104916.7|104866.7|104912.9|104862.9|5
1724900770000|2024-08-29 03:06:10|104916|104866|104915.4|104865.4|104916|104866|104913.5|104863.5|5
1724900780000|2024-08-29 03:06:20|104915.5|104865.5|104915.7|104865.7|104919.4|104869.4|104914.8|104864.8|14
1724900790000|2024-08-29 03:06:30|104915.4|104865.4|104916.2|104866.2|104916.5|104866.5|104915.4|104865.4|7
1724900800000|2024-08-29 03:06:40|104915.8|104865.8|104915.7|104865.7|104915.8|104865.8|104913.6|104863.6|7
1724900810000|2024-08-29 03:06:50|104914.9|104864.9|104914|104864|104914.9|104864.9|104914|104864|2
1724900820000|2024-08-29 03:07:00|104913.1|104863.1|104914.8|104864.8|104914.8|104864.8|104912.8|104862.8|10
1724900830000|2024-08-29 03:07:10|104914.9|104864.9|104916.8|104866.8|104921.6|104871.6|104914.7|104864.7|20
1724900840000|2024-08-29 03:07:20|104916.6|104866.6|104915|104865|104916.6|104866.6|104915|104865|10
1724900850000|2024-08-29 03:07:30|104915.3|104865.3|104913.6|104863.6|104915.4|104865.4|104913.6|104863.6|9
1724900860000|2024-08-29 03:07:40|104913.3|104863.3|104920.8|104870.8|104921|104871|104913.3|104863.3|25
1724900870000|2024-08-29 03:07:50|104921.2|104871.2|104924|104874|104924|104874|104919.3|104869.3|30
1724900880000|2024-08-29 03:08:00|104923.3|104873.3|104924.3|104874.3|104937.5|104887.5|104922|104872|46
1724900890000|2024-08-29 03:08:10|104925.8|104875.8|104925.6|104875.6|104929.2|104879.2|104922.7|104872.7|49
1724900900000|2024-08-29 03:08:20|104925.7|104875.7|104924.7|104874.7|104925.9|104875.9|104924.6|104874.6|10
1724900910000|2024-08-29 03:08:30|104924.8|104874.8|104932|104882|104932.8|104882.8|104922.6|104872.6|19
1724900920000|2024-08-29 03:08:40|104934|104884|104932.6|104882.6|104934.8|104884.8|104928.6|104878.6|65
1724900930000|2024-08-29 03:08:50|104933.9|104883.9|104926.7|104876.7|104934.2|104884.2|104926.6|104876.6|59
1724900940000|2024-08-29 03:09:00|104927.2|104877.2|104928.3|104878.3|104930.1|104880.1|104926.1|104876.1|35
1724900950000|2024-08-29 03:09:10|104929.6|104879.6|104919.7|104869.7|104929.6|104879.6|104918.8|104868.8|41
1724900960000|2024-08-29 03:09:20|104920.1|104870.1|104922.6|104872.6|104923.1|104873.1|104919.5|104869.5|27
1724900970000|2024-08-29 03:09:30|104923.2|104873.2|104920.2|104870.2|104923.4|104873.4|104918.4|104868.4|26
1724900980000|2024-08-29 03:09:40|104919.1|104869.1|104923.2|104873.2|104923.2|104873.2|104919.1|104869.1|31
1724900990000|2024-08-29 03:09:50|104921.6|104871.6|104919.8|104869.8|104924.3|104874.3|104919.2|104869.2|17
1724901000000|2024-08-29 03:10:00|104919.3|104869.3|104919.7|104869.7|104923.2|104873.2|104917.8|104867.8|32
1724901010000|2024-08-29 03:10:10|104919.8|104869.8|104918.4|104868.4|104921.6|104871.6|104917.4|104867.4|22
1724901020000|2024-08-29 03:10:20|104918.5|104868.5|104917.1|104867.1|104920.8|104870.8|104917.1|104867.1|22
1724901030000|2024-08-29 03:10:30|104916.7|104866.7|104916.5|104866.5|104917.7|104867.7|104916.2|104866.2|14
1724901040000|2024-08-29 03:10:40|104916.3|104866.3|104917.7|104867.7|104917.9|104867.9|104915.4|104865.4|15
1724901050000|2024-08-29 03:10:50|104916.3|104866.3|104914|104864|104917|104867|104913|104863|14
1724901060000|2024-08-29 03:11:00|104913.7|104863.7|104917.9|104867.9|104917.9|104867.9|104913.1|104863.1|17
1724901070000|2024-08-29 03:11:10|104916.1|104866.1|104914.3|104864.3|104916.1|104866.1|104913.6|104863.6|16
1724901080000|2024-08-29 03:11:20|104915.3|104865.3|104917.1|104867.1|104917.1|104867.1|104914.6|104864.6|10
1724901090000|2024-08-29 03:11:30|104916.9|104866.9|104916.9|104866.9|104917|104867|104916.2|104866.2|8
1724901100000|2024-08-29 03:11:40|104916.8|104866.8|104914.2|104864.2|104916.8|104866.8|104914.2|104864.2|7
1724901110000|2024-08-29 03:11:50|104914.1|104864.1|104914.1|104864.1|104914.2|104864.2|104913.5|104863.5|8
1724901120000|2024-08-29 03:12:00|104913.9|104863.9|104912.5|104862.5|104913.9|104863.9|104912.4|104862.4|5
1724901130000|2024-08-29 03:12:10|104912.4|104862.4|104912.2|104862.2|104912.7|104862.7|104910.2|104860.2|11
1724901140000|2024-08-29 03:12:20|104912|104862|104912.8|104862.8|104912.8|104862.8|104909|104859|17
1724901150000|2024-08-29 03:12:30|104912.7|104862.7|104912.3|104862.3|104912.8|104862.8|104912.1|104862.1|5
1724901160000|2024-08-29 03:12:40|104912.5|104862.5|104912.4|104862.4|104912.8|104862.8|104912.3|104862.3|6
1724901170000|2024-08-29 03:12:50|104912.8|104862.8|104912.1|104862.1|104913|104863|104912.1|104862.1|13
1724901180000|2024-08-29 03:13:00|104912.6|104862.6|104916.3|104866.3|104918.3|104868.3|104912|104862|15
1724901190000|2024-08-29 03:13:10|104917.2|104867.2|104915.6|104865.6|104918.7|104868.7|104915.1|104865.1|15
1724901200000|2024-08-29 03:13:20|104915.9|104865.9|104916.3|104866.3|104916.3|104866.3|104915.6|104865.6|7
1724901210000|2024-08-29 03:13:30|104916|104866|104918.1|104868.1|104918.1|104868.1|104916|104866|3
1724901220000|2024-08-29 03:13:40|104918.5|104868.5|104916.2|104866.2|104918.5|104868.5|104916.2|104866.2|6
1724901230000|2024-08-29 03:13:50|104916.1|104866.1|104915.6|104865.6|104916.1|104866.1|104915.6|104865.6|4
1724901240000|2024-08-29 03:14:00|104915.4|104865.4|104914.7|104864.7|104915.9|104865.9|104914.7|104864.7|7
1724901250000|2024-08-29 03:14:10|104914.6|104864.6|104914.8|104864.8|104914.8|104864.8|104914.6|104864.6|2
1724901260000|2024-08-29 03:14:20|104915.3|104865.3|104916.2|104866.2|104916.2|104866.2|104915.3|104865.3|4
1724901270000|2024-08-29 03:14:30|104916.5|104866.5|104917.7|104867.7|104917.7|104867.7|104916.5|104866.5|4
1724901280000|2024-08-29 03:14:40|104917.2|104867.2|104916.6|104866.6|104917.2|104867.2|104916.6|104866.6|5
1724901290000|2024-08-29 03:14:50|104915.9|104865.9|104915.9|104865.9|104915.9|104865.9|104915.9|104865.9|1
1724901300000|2024-08-29 03:15:00|104916.4|104866.4|104915.1|104865.1|104916.4|104866.4|104915.1|104865.1|5
1724901310000|2024-08-29 03:15:10|104914.3|104864.3|104927.2|104877.2|104928.3|104878.3|104914.3|104864.3|34
1724901320000|2024-08-29 03:15:20|104926.1|104876.1|104928.2|104878.2|104928.4|104878.4|104925.8|104875.8|13
1724901330000|2024-08-29 03:15:30|104928.3|104878.3|104928.5|104878.5|104928.8|104878.8|104926.2|104876.2|8
1724901340000|2024-08-29 03:15:40|104928.4|104878.4|104930|104880|104930|104880|104928.1|104878.1|11
1724901350000|2024-08-29 03:15:50|104929.3|104879.3|104937.1|104887.1|104937.4|104887.4|104929.3|104879.3|21
1724901360000|2024-08-29 03:16:00|104936.8|104886.8|104933.5|104883.5|104936.8|104886.8|104933.5|104883.5|15
1724901370000|2024-08-29 03:16:10|104933.6|104883.6|104936.5|104886.5|104939.3|104889.3|104933.6|104883.6|32
1724901380000|2024-08-29 03:16:20|104936.6|104886.6|104937.5|104887.5|104938.2|104888.2|104934.7|104884.7|15
1724901390000|2024-08-29 03:16:30|104937.7|104887.7|104931.2|104881.2|104937.9|104887.9|104930.4|104880.4|28
1724901400000|2024-08-29 03:16:40|104931.6|104881.6|104924.1|104874.1|104931.8|104881.8|104923.4|104873.4|10
1724901410000|2024-08-29 03:16:50|104924.5|104874.5|104924.1|104874.1|104924.5|104874.5|104924.1|104874.1|5
1724901420000|2024-08-29 03:17:00|104925|104875|104925.9|104875.9|104926.5|104876.5|104923.3|104873.3|14
1724901430000|2024-08-29 03:17:10|104926.2|104876.2|104925.4|104875.4|104926.3|104876.3|104925.2|104875.2|8
1724901440000|2024-08-29 03:17:20|104925.3|104875.3|104925.4|104875.4|104925.9|104875.9|104925|104875|8
1724901450000|2024-08-29 03:17:30|104925.2|104875.2|104924.9|104874.9|104925.4|104875.4|104924.9|104874.9|6
1724901460000|2024-08-29 03:17:40|104924.2|104874.2|104923.8|104873.8|104925.9|104875.9|104923.8|104873.8|8
1724901470000|2024-08-29 03:17:50|104923.5|104873.5|104918.7|104868.7|104923.5|104873.5|104918.7|104868.7|8
1724901480000|2024-08-29 03:18:00|104919.4|104869.4|104921.8|104871.8|104921.9|104871.9|104919.4|104869.4|9
1724901490000|2024-08-29 03:18:10|104920.2|104870.2|104922.3|104872.3|104922.3|104872.3|104919.8|104869.8|5
1724901500000|2024-08-29 03:18:20|104922.1|104872.1|104921.8|104871.8|104922.5|104872.5|104921.8|104871.8|4
1724901510000|2024-08-29 03:18:30|104922.1|104872.1|104920.3|104870.3|104922.1|104872.1|104920.3|104870.3|6
1724901520000|2024-08-29 03:18:40|104920|104870|104920.7|104870.7|104921.3|104871.3|104920|104870|7
1724901530000|2024-08-29 03:18:50|104921|104871|104922|104872|104922.4|104872.4|104920.9|104870.9|6
1724901540000|2024-08-29 03:19:00|104921.8|104871.8|104923.2|104873.2|104925.5|104875.5|104920.5|104870.5|24
1724901550000|2024-08-29 03:19:10|104923.4|104873.4|104923.8|104873.8|104923.9|104873.9|104923.3|104873.3|6
1724901560000|2024-08-29 03:19:20|104923.5|104873.5|104922.2|104872.2|104923.5|104873.5|104921.2|104871.2|12
1724901570000|2024-08-29 03:19:30|104922.6|104872.6|104919.8|104869.8|104925|104875|104918.8|104868.8|25
1724901580000|2024-08-29 03:19:40|104919.3|104869.3|104920.7|104870.7|104921|104871|104919.3|104869.3|9
1724901590000|2024-08-29 03:19:50|104920.5|104870.5|104920.2|104870.2|104920.6|104870.6|104920.1|104870.1|5
1724901600000|2024-08-29 03:20:00|104920|104870|104919.5|104869.5|104921.8|104871.8|104919.4|104869.4|21
1724901610000|2024-08-29 03:20:10|104920|104870|104916.3|104866.3|104920.2|104870.2|104916.2|104866.2|17
1724901620000|2024-08-29 03:20:20|104915.9|104865.9|104916.4|104866.4|104917.7|104867.7|104915.9|104865.9|15
1724901630000|2024-08-29 03:20:30|104916.5|104866.5|104919.4|104869.4|104919.9|104869.9|104916.5|104866.5|18
1724901640000|2024-08-29 03:20:40|104919.1|104869.1|104919.7|104869.7|104919.7|104869.7|104919.1|104869.1|2
1724901650000|2024-08-29 03:20:50|104919.5|104869.5|104919.4|104869.4|104921.8|104871.8|104918.8|104868.8|10
1724901660000|2024-08-29 03:21:00|104919.2|104869.2|104915.1|104865.1|104919.2|104869.2|104914.7|104864.7|9
1724901670000|2024-08-29 03:21:10|104913.6|104863.6|104911.6|104861.6|104913.8|104863.8|104911.6|104861.6|12
1724901680000|2024-08-29 03:21:20|104911.3|104861.3|104911.3|104861.3|104911.3|104861.3|104910.7|104860.7|5
1724901690000|2024-08-29 03:21:30|104911.2|104861.2|104910.6|104860.6|104911.2|104861.2|104910.2|104860.2|9
1724901700000|2024-08-29 03:21:40|104910.5|104860.5|104911.3|104861.3|104914|104864|104910.5|104860.5|29
1724901710000|2024-08-29 03:21:50|104913.9|104863.9|104912.1|104862.1|104913.9|104863.9|104910.7|104860.7|27
1724901720000|2024-08-29 03:22:00|104912.8|104862.8|104912.4|104862.4|104913.2|104863.2|104912.1|104862.1|8
1724901730000|2024-08-29 03:22:10|104912.3|104862.3|104912.4|104862.4|104912.6|104862.6|104912.2|104862.2|7
1724901740000|2024-08-29 03:22:20|104912.5|104862.5|104911.2|104861.2|104912.5|104862.5|104911|104861|9
1724901750000|2024-08-29 03:22:30|104911.1|104861.1|104911.5|104861.5|104911.5|104861.5|104910.6|104860.6|5
1724901760000|2024-08-29 03:22:40|104911.6|104861.6|104910.6|104860.6|104911.6|104861.6|104910.6|104860.6|3
1724901770000|2024-08-29 03:22:50|104910.8|104860.8|104910.4|104860.4|104912|104862|104910.4|104860.4|9
1724901780000|2024-08-29 03:23:00|104910.7|104860.7|104913.6|104863.6|104913.6|104863.6|104910.3|104860.3|6
1724901790000|2024-08-29 03:23:10|104914.6|104864.6|104914.3|104864.3|104914.8|104864.8|104913.5|104863.5|9
1724901800000|2024-08-29 03:23:20|104914.2|104864.2|104912.5|104862.5|104914.9|104864.9|104912|104862|17
1724901810000|2024-08-29 03:23:30|104911.7|104861.7|104911.4|104861.4|104911.7|104861.7|104911.4|104861.4|3
1724901820000|2024-08-29 03:23:40|104911.3|104861.3|104912.6|104862.6|104914.2|104864.2|104911.3|104861.3|7
1724901830000|2024-08-29 03:23:50|104912.3|104862.3|104911.3|104861.3|104914.7|104864.7|104911.3|104861.3|13
1724901840000|2024-08-29 03:24:00|104911.7|104861.7|104911.1|104861.1|104911.7|104861.7|104911.1|104861.1|7
1724901850000|2024-08-29 03:24:10|104911.4|104861.4|104910.8|104860.8|104911.9|104861.9|104909.6|104859.6|10
1724901860000|2024-08-29 03:24:20|104910.7|104860.7|104915.9|104865.9|104916.2|104866.2|104910.7|104860.7|14
1724901870000|2024-08-29 03:24:30|104915.5|104865.5|104910.9|104860.9|104916.5|104866.5|104910.9|104860.9|20
1724901880000|2024-08-29 03:24:40|104911.4|104861.4|104913.1|104863.1|104914.3|104864.3|104907.9|104857.9|19
1724901890000|2024-08-29 03:24:50|104913.3|104863.3|104908.6|104858.6|104913.6|104863.6|104907.7|104857.7|24
1724901900000|2024-08-29 03:25:00|104910|104860|104910|104860|104911.2|104861.2|104907.9|104857.9|24
1724901910000|2024-08-29 03:25:10|104910.5|104860.5|104902.2|104852.2|104910.5|104860.5|104901.8|104851.8|24
1724901920000|2024-08-29 03:25:20|104901.9|104851.9|104900.6|104850.6|104902.5|104852.5|104898.7|104848.7|16
1724901930000|2024-08-29 03:25:30|104899.4|104849.4|104899.4|104849.4|104901.9|104851.9|104898.9|104848.9|21
1724901940000|2024-08-29 03:25:40|104899|104849|104896.7|104846.7|104900.5|104850.5|104895|104845|56
1724901950000|2024-08-29 03:25:50|104896.4|104846.4|104892.9|104842.9|104896.4|104846.4|104892.6|104842.6|25
1724901960000|2024-08-29 03:26:00|104893.2|104843.2|104895.8|104845.8|104897.9|104847.9|104893|104843|46
1724901970000|2024-08-29 03:26:10|104895.6|104845.6|104898|104848|104899.2|104849.2|104893.5|104843.5|47
1724901980000|2024-08-29 03:26:20|104898.1|104848.1|104898.8|104848.8|104900.2|104850.2|104896.5|104846.5|24
1724901990000|2024-08-29 03:26:30|104898.3|104848.3|104897.4|104847.4|104899.2|104849.2|104896.6|104846.6|16
1724902000000|2024-08-29 03:26:40|104897.3|104847.3|104898.9|104848.9|104899.7|104849.7|104896.9|104846.9|14
1724902010000|2024-08-29 03:26:50|104899.2|104849.2|104897.9|104847.9|104899.2|104849.2|104897.5|104847.5|4
1724902020000|2024-08-29 03:27:00|104897.3|104847.3|104898.7|104848.7|104899.4|104849.4|104897.2|104847.2|7
1724902030000|2024-08-29 03:27:10|104898.5|104848.5|104895.9|104845.9|104898.5|104848.5|104895.9|104845.9|5
1724902040000|2024-08-29 03:27:20|104895.5|104845.5|104895.9|104845.9|104895.9|104845.9|104895.4|104845.4|3
1724902050000|2024-08-29 03:27:30|104896|104846|104894.9|104844.9|104896|104846|104894.9|104844.9|4
1724902060000|2024-08-29 03:27:40|104894.4|104844.4|104894.9|104844.9|104894.9|104844.9|104893.9|104843.9|5
1724902070000|2024-08-29 03:27:50|104895|104845|104895.1|104845.1|104895.1|104845.1|104895|104845|2
1724902080000|2024-08-29 03:28:00|104895.3|104845.3|104895.9|104845.9|104896.3|104846.3|104895.1|104845.1|12
1724902090000|2024-08-29 03:28:10|104895.6|104845.6|104894.8|104844.8|104895.6|104845.6|104894.3|104844.3|6
1724902100000|2024-08-29 03:28:20|104894.9|104844.9|104895.2|104845.2|104895.4|104845.4|104894.9|104844.9|4
1724902110000|2024-08-29 03:28:30|104895.5|104845.5|104894.9|104844.9|104896.5|104846.5|104894.3|104844.3|16
1724902120000|2024-08-29 03:28:40|104894.8|104844.8|104893.7|104843.7|104894.9|104844.9|104892.8|104842.8|10
1724902130000|2024-08-29 03:28:50|104893.8|104843.8|104893.9|104843.9|104893.9|104843.9|104893.8|104843.8|2
1724902140000|2024-08-29 03:29:00|104894|104844|104899|104849|104899|104849|104892|104842|13
1724902150000|2024-08-29 03:29:10|104895.5|104845.5|104895.7|104845.7|104896.9|104846.9|104892.6|104842.6|33
1724902160000|2024-08-29 03:29:20|104896|104846|104894.1|104844.1|104899.6|104849.6|104893.3|104843.3|39
1724902170000|2024-08-29 03:29:30|104893.5|104843.5|104894.2|104844.2|104898.7|104848.7|104892.7|104842.7|44
1724902180000|2024-08-29 03:29:40|104894.7|104844.7|104894.7|104844.7|104897.4|104847.4|104893.6|104843.6|23
1724902190000|2024-08-29 03:29:50|104894|104844|104897.2|104847.2|104897.2|104847.2|104893.4|104843.4|15
1724902200000|2024-08-29 03:30:00|104896.5|104846.5|104895.2|104845.2|104896.5|104846.5|104893.8|104843.8|12
1724902210000|2024-08-29 03:30:10|104895.3|104845.3|104895.9|104845.9|104896.9|104846.9|104891.8|104841.8|22
1724902220000|2024-08-29 03:30:20|104895.1|104845.1|104897.4|104847.4|104899.3|104849.3|104895.1|104845.1|23
1724902230000|2024-08-29 03:30:30|104896.1|104846.1|104896.2|104846.2|104896.5|104846.5|104895.5|104845.5|20
1724902240000|2024-08-29 03:30:40|104896.4|104846.4|104896.8|104846.8|104896.8|104846.8|104895.8|104845.8|10
1724902250000|2024-08-29 03:30:50|104897.1|104847.1|104897.3|104847.3|104897.3|104847.3|104897.1|104847.1|4
1724902260000|2024-08-29 03:31:00|104897.5|104847.5|104900.7|104850.7|104901.3|104851.3|104897.2|104847.2|16
1724902270000|2024-08-29 03:31:10|104900.6|104850.6|104900.7|104850.7|104900.7|104850.7|104900.5|104850.5|3
1724902280000|2024-08-29 03:31:20|104900.8|104850.8|104900.9|104850.9|104901|104851|104900.4|104850.4|6
1724902290000|2024-08-29 03:31:30|104900.8|104850.8|104898.6|104848.6|104901.1|104851.1|104898.6|104848.6|4
1724902300000|2024-08-29 03:31:40|104898.7|104848.7|104899.3|104849.3|104899.3|104849.3|104898.7|104848.7|4
1724902310000|2024-08-29 03:31:50|104899.2|104849.2|104899|104849|104899.4|104849.4|104899|104849|4
1724902320000|2024-08-29 03:32:00|104899.3|104849.3|104904|104854|104904|104854|104899.3|104849.3|12
1724902330000|2024-08-29 03:32:10|104903.8|104853.8|104903.8|104853.8|104903.8|104853.8|104903.8|104853.8|1
1724902340000|2024-08-29 03:32:20|104903.9|104853.9|104903.9|104853.9|104904|104854|104903.9|104853.9|3
1724902350000|2024-08-29 03:32:30|104904.1|104854.1|104902.6|104852.6|104904.7|104854.7|104902.6|104852.6|5
1724902360000|2024-08-29 03:32:40|104902.4|104852.4|104904.2|104854.2|104904.3|104854.3|104902.4|104852.4|4
1724902370000|2024-08-29 03:32:50|104904.5|104854.5|104906.6|104856.6|104906.9|104856.9|104904.5|104854.5|6
1724902380000|2024-08-29 03:33:00|104906.3|104856.3|104900.5|104850.5|104906.3|104856.3|104900.5|104850.5|9
1724902390000|2024-08-29 03:33:10|104900.4|104850.4|104900.2|104850.2|104900.4|104850.4|104900.2|104850.2|2
1724902400000|2024-08-29 03:33:20|104900.1|104850.1|104899.6|104849.6|104900.4|104850.4|104899.6|104849.6|5
1724902410000|2024-08-29 03:33:30|104899.7|104849.7|104900.5|104850.5|104900.5|104850.5|104899.7|104849.7|7
1724902420000|2024-08-29 03:33:40|104900.6|104850.6|104901.1|104851.1|104901.1|104851.1|104900.6|104850.6|4
1724902430000|2024-08-29 03:33:50|104901.7|104851.7|104901|104851|104901.7|104851.7|104901|104851|2
1724902440000|2024-08-29 03:34:00|104901.9|104851.9|104908.3|104858.3|104908.7|104858.7|104901.9|104851.9|13
1724902450000|2024-08-29 03:34:10|104908.4|104858.4|104909.8|104859.8|104909.9|104859.9|104907.8|104857.8|14
1724902460000|2024-08-29 03:34:20|104909.7|104859.7|104910.5|104860.5|104911|104861|104908|104858|24
1724902470000|2024-08-29 03:34:30|104908|104858|104907.9|104857.9|104908.3|104858.3|104907.1|104857.1|12
1724902480000|2024-08-29 03:34:40|104908.1|104858.1|104909.2|104859.2|104911.5|104861.5|104907.9|104857.9|29
1724902490000|2024-08-29 03:34:50|104910.6|104860.6|104910.7|104860.7|104912.5|104862.5|104908.6|104858.6|49
1724902500000|2024-08-29 03:35:00|104910.2|104860.2|104911.5|104861.5|104912.2|104862.2|104908.7|104858.7|53
1724902510000|2024-08-29 03:35:10|104910.3|104860.3|104911.5|104861.5|104911.8|104861.8|104910.3|104860.3|9
1724902520000|2024-08-29 03:35:20|104911.3|104861.3|104910.5|104860.5|104911.6|104861.6|104909.5|104859.5|12
1724902530000|2024-08-29 03:35:30|104910.6|104860.6|104910.8|104860.8|104911|104861|104909.7|104859.7|13
1724902540000|2024-08-29 03:35:40|104910|104860|104906.2|104856.2|104910|104860|104903.6|104853.6|23
1724902550000|2024-08-29 03:35:50|104906.1|104856.1|104903.1|104853.1|104906.2|104856.2|104902.4|104852.4|31
1724902560000|2024-08-29 03:36:00|104903.6|104853.6|104905.3|104855.3|104906.1|104856.1|104903.1|104853.1|14
1724902570000|2024-08-29 03:36:10|104903.9|104853.9|104899.8|104849.8|104904.5|104854.5|104899.3|104849.3|21
1724902580000|2024-08-29 03:36:20|104899.3|104849.3|104899|104849|104901|104851|104898.8|104848.8|17
1724902590000|2024-08-29 03:36:30|104899.2|104849.2|104898.6|104848.6|104902.5|104852.5|104897.1|104847.1|26
1724902600000|2024-08-29 03:36:40|104897.8|104847.8|104899.7|104849.7|104901.9|104851.9|104897.8|104847.8|41
1724902610000|2024-08-29 03:36:50|104899.3|104849.3|104898.9|104848.9|104900.2|104850.2|104898.4|104848.4|12
1724902620000|2024-08-29 03:37:00|104898.5|104848.5|104899.1|104849.1|104900.7|104850.7|104898.5|104848.5|8
1724902630000|2024-08-29 03:37:10|104899.3|104849.3|104899|104849|104901|104851|104899|104849|9
1724902640000|2024-08-29 03:37:20|104899.4|104849.4|104897.5|104847.5|104902|104852|104896|104846|44
1724902650000|2024-08-29 03:37:30|104896.5|104846.5|104896.9|104846.9|104899.5|104849.5|104895.5|104845.5|51
1724902660000|2024-08-29 03:37:40|104897.5|104847.5|104896.8|104846.8|104900.1|104850.1|104896.6|104846.6|45
1724902670000|2024-08-29 03:37:50|104897.9|104847.9|104899.6|104849.6|104900|104850|104897.3|104847.3|43
1724902680000|2024-08-29 03:38:00|104899.9|104849.9|104894.1|104844.1|104899.9|104849.9|104894.1|104844.1|12
1724902690000|2024-08-29 03:38:10|104894.4|104844.4|104891.7|104841.7|104895.5|104845.5|104890.5|104840.5|25
1724902700000|2024-08-29 03:38:20|104891.5|104841.5|104890.9|104840.9|104892.1|104842.1|104890.5|104840.5|16
1724902710000|2024-08-29 03:38:30|104891.1|104841.1|104889.3|104839.3|104891.1|104841.1|104888.9|104838.9|14
1724902720000|2024-08-29 03:38:40|104889.4|104839.4|104886.4|104836.4|104890.9|104840.9|104886.4|104836.4|14
1724902730000|2024-08-29 03:38:50|104886|104836|104884.2|104834.2|104886|104836|104883.8|104833.8|11
1724902740000|2024-08-29 03:39:00|104884.1|104834.1|104884.5|104834.5|104886.3|104836.3|104883.7|104833.7|21
1724902750000|2024-08-29 03:39:10|104883.9|104833.9|104886.2|104836.2|104887.9|104837.9|104883.9|104833.9|30
1724902760000|2024-08-29 03:39:20|104886.5|104836.5|104886.2|104836.2|104888|104838|104884.1|104834.1|43
1724902770000|2024-08-29 03:39:30|104885.9|104835.9|104886.3|104836.3|104886.6|104836.6|104885.9|104835.9|4
1724902780000|2024-08-29 03:39:40|104886.4|104836.4|104885.9|104835.9|104886.4|104836.4|104885.9|104835.9|3
1724902790000|2024-08-29 03:39:50|104885.8|104835.8|104885.7|104835.7|104885.9|104835.9|104885.7|104835.7|3
1724902800000|2024-08-29 03:40:00|104885.8|104835.8|104886|104836|104886.5|104836.5|104885.8|104835.8|5
1724902810000|2024-08-29 03:40:10|104886.3|104836.3|104890.5|104840.5|104891.3|104841.3|104885.4|104835.4|25
1724902820000|2024-08-29 03:40:20|104890.4|104840.4|104892.5|104842.5|104893.2|104843.2|104889.8|104839.8|21
1724902830000|2024-08-29 03:40:30|104892.4|104842.4|104894.1|104844.1|104895.2|104845.2|104890.6|104840.6|31
1724902840000|2024-08-29 03:40:40|104893|104843|104893.2|104843.2|104893.2|104843.2|104891|104841|13
1724902850000|2024-08-29 03:40:50|104893.4|104843.4|104897|104847|104901.5|104851.5|104893.4|104843.4|52
1724902860000|2024-08-29 03:41:00|104897.2|104847.2|104898.4|104848.4|104901|104851|104896.8|104846.8|28
1724902870000|2024-08-29 03:41:10|104898.5|104848.5|104895.9|104845.9|104901.4|104851.4|104895.7|104845.7|24
1724902880000|2024-08-29 03:41:20|104896|104846|104895.9|104845.9|104898.8|104848.8|104895.7|104845.7|13
1724902890000|2024-08-29 03:41:30|104896.7|104846.7|104894.4|104844.4|104898.3|104848.3|104894.4|104844.4|21
1724902900000|2024-08-29 03:41:40|104894|104844|104893.6|104843.6|104896.9|104846.9|104893.6|104843.6|11
1724902910000|2024-08-29 03:41:50|104893.7|104843.7|104894.7|104844.7|104894.7|104844.7|104892.2|104842.2|14
1724902920000|2024-08-29 03:42:00|104892.5|104842.5|104899.1|104849.1|104902.3|104852.3|104892.5|104842.5|38
1724902930000|2024-08-29 03:42:10|104899.2|104849.2|104903.6|104853.6|104906.3|104856.3|104899.2|104849.2|24
1724902940000|2024-08-29 03:42:20|104904.4|104854.4|104903.4|104853.4|104905.3|104855.3|104900.7|104850.7|23
1724902950000|2024-08-29 03:42:30|104904.3|104854.3|104902.4|104852.4|104904.8|104854.8|104902|104852|10
1724902960000|2024-08-29 03:42:40|104902.8|104852.8|104902.2|104852.2|104904.1|104854.1|104901.9|104851.9|15
1724902970000|2024-08-29 03:42:50|104902.1|104852.1|104907.1|104857.1|104907.1|104857.1|104902.1|104852.1|14
1724902980000|2024-08-29 03:43:00|104907.4|104857.4|104905|104855|104907.5|104857.5|104905|104855|7
1724902990000|2024-08-29 03:43:10|104905.7|104855.7|104907.2|104857.2|104909.7|104859.7|104905.7|104855.7|21
1724903000000|2024-08-29 03:43:20|104908|104858|104910.6|104860.6|104913.5|104863.5|104907.3|104857.3|43
1724903010000|2024-08-29 03:43:30|104909.9|104859.9|104912.4|104862.4|104914|104864|104908.5|104858.5|34
1724903020000|2024-08-29 03:43:40|104912.1|104862.1|104909.9|104859.9|104912.1|104862.1|104907.3|104857.3|48
1724903030000|2024-08-29 03:43:50|104910|104860|104910.6|104860.6|104914|104864|104907.1|104857.1|48
1724903040000|2024-08-29 03:44:00|104910.8|104860.8|104909.7|104859.7|104913|104863|104907.4|104857.4|39
1724903050000|2024-08-29 03:44:10|104909.5|104859.5|104907|104857|104911.5|104861.5|104907|104857|33
1724903060000|2024-08-29 03:44:20|104907.3|104857.3|104909.9|104859.9|104913.3|104863.3|104906.8|104856.8|33
1724903070000|2024-08-29 03:44:30|104911.8|104861.8|104911.5|104861.5|104913.3|104863.3|104910.1|104860.1|27
1724903080000|2024-08-29 03:44:40|104911.3|104861.3|104909.8|104859.8|104911.3|104861.3|104907.1|104857.1|16
1724903090000|2024-08-29 03:44:50|104909.7|104859.7|104908.9|104858.9|104910.6|104860.6|104907.7|104857.7|26
1724903100000|2024-08-29 03:45:00|104909.2|104859.2|104909.1|104859.1|104910.5|104860.5|104908.7|104858.7|8
1724903110000|2024-08-29 03:45:10|104912|104862|104913.1|104863.1|104914.3|104864.3|104911.1|104861.1|17
1724903120000|2024-08-29 03:45:20|104912.8|104862.8|104910.7|104860.7|104913.8|104863.8|104910.1|104860.1|29
1724903130000|2024-08-29 03:45:30|104910.2|104860.2|104910.1|104860.1|104912.8|104862.8|104909.8|104859.8|24
1724903140000|2024-08-29 03:45:40|104910.3|104860.3|104910.4|104860.4|104910.4|104860.4|104909.3|104859.3|10
1724903150000|2024-08-29 03:45:50|104910.3|104860.3|104915.5|104865.5|104915.7|104865.7|104905.1|104855.1|22
1724903160000|2024-08-29 03:46:00|104914.3|104864.3|104916.4|104866.4|104916.4|104866.4|104914.3|104864.3|14
1724903170000|2024-08-29 03:46:10|104916.2|104866.2|104915.3|104865.3|104916.4|104866.4|104913|104863|23
1724903180000|2024-08-29 03:46:20|104915.7|104865.7|104914.4|104864.4|104915.7|104865.7|104913.8|104863.8|21
1724903190000|2024-08-29 03:46:30|104915.7|104865.7|104914.9|104864.9|104916.9|104866.9|104913.7|104863.7|22
1724903200000|2024-08-29 03:46:40|104915.3|104865.3|104916.8|104866.8|104918|104868|104915.3|104865.3|10
1724903210000|2024-08-29 03:46:50|104916.9|104866.9|104916.4|104866.4|104917.7|104867.7|104916.4|104866.4|7
1724903220000|2024-08-29 03:47:00|104916.8|104866.8|104917.3|104867.3|104917.7|104867.7|104916.3|104866.3|11
1724903230000|2024-08-29 03:47:10|104916.7|104866.7|104913.9|104863.9|104917.9|104867.9|104913.9|104863.9|12
1724903240000|2024-08-29 03:47:20|104915.2|104865.2|104911.6|104861.6|104915.5|104865.5|104911.6|104861.6|9
1724903250000|2024-08-29 03:47:30|104911.2|104861.2|104912.8|104862.8|104912.8|104862.8|104911.2|104861.2|10
1724903260000|2024-08-29 03:47:40|104912.9|104862.9|104914.4|104864.4|104914.8|104864.8|104912.9|104862.9|7
1724903270000|2024-08-29 03:47:50|104914.2|104864.2|104914.7|104864.7|104915.9|104865.9|104914.2|104864.2|7
1724903280000|2024-08-29 03:48:00|104915.7|104865.7|104914.8|104864.8|104915.9|104865.9|104914.8|104864.8|6
1724903290000|2024-08-29 03:48:10|104914.9|104864.9|104916|104866|104916|104866|104914.9|104864.9|9
1724903300000|2024-08-29 03:48:20|104915.9|104865.9|104915.8|104865.8|104915.9|104865.9|104914.2|104864.2|10
1724903310000|2024-08-29 03:48:30|104915.9|104865.9|104916.9|104866.9|104918.6|104868.6|104915.7|104865.7|13
1724903320000|2024-08-29 03:48:40|104918|104868|104916.2|104866.2|104918.2|104868.2|104916.2|104866.2|6
1724903330000|2024-08-29 03:48:50|104915.2|104865.2|104917.3|104867.3|104917.3|104867.3|104914.1|104864.1|10
1724903340000|2024-08-29 03:49:00|104917.5|104867.5|104917.4|104867.4|104918|104868|104916.4|104866.4|7
1724903350000|2024-08-29 03:49:10|104917.3|104867.3|104916.8|104866.8|104918.8|104868.8|104916.8|104866.8|10
1724903360000|2024-08-29 03:49:20|104916.9|104866.9|104917|104867|104917|104867|104916.9|104866.9|4
1724903370000|2024-08-29 03:49:30|104916.9|104866.9|104916|104866|104917|104867|104916|104866|4
1724903380000|2024-08-29 03:49:40|104915.8|104865.8|104916.2|104866.2|104916.2|104866.2|104915.7|104865.7|4
1724903390000|2024-08-29 03:49:50|104915.7|104865.7|104915.9|104865.9|104916.1|104866.1|104915.7|104865.7|5
1724903400000|2024-08-29 03:50:00|104915.8|104865.8|104912.4|104862.4|104917|104867|104912.4|104862.4|12
1724903410000|2024-08-29 03:50:10|104911.3|104861.3|104913.6|104863.6|104914|104864|104911.3|104861.3|9
1724903420000|2024-08-29 03:50:20|104913.7|104863.7|104908.1|104858.1|104913.7|104863.7|104907.5|104857.5|25
1724903430000|2024-08-29 03:50:30|104907.7|104857.7|104906.6|104856.6|104909|104859|104906.6|104856.6|17
1724903440000|2024-08-29 03:50:40|104906.9|104856.9|104910.1|104860.1|104910.1|104860.1|104906.2|104856.2|17
1724903450000|2024-08-29 03:50:50|104908.5|104858.5|104910.1|104860.1|104912|104862|104907.2|104857.2|55
1724903460000|2024-08-29 03:51:00|104909.6|104859.6|104911.5|104861.5|104911.9|104861.9|104907|104857|61
1724903470000|2024-08-29 03:51:10|104910.2|104860.2|104910.9|104860.9|104910.9|104860.9|104908.7|104858.7|37
1724903480000|2024-08-29 03:51:20|104911.1|104861.1|104909.8|104859.8|104912.1|104862.1|104908.6|104858.6|36
1724903490000|2024-08-29 03:51:30|104911.4|104861.4|104911.6|104861.6|104914.1|104864.1|104909.7|104859.7|32
1724903500000|2024-08-29 03:51:40|104912.6|104862.6|104912.2|104862.2|104913.7|104863.7|104910.8|104860.8|20
1724903510000|2024-08-29 03:51:50|104911.9|104861.9|104910.7|104860.7|104913.7|104863.7|104910.7|104860.7|21
1724903520000|2024-08-29 03:52:00|104912.2|104862.2|104910.6|104860.6|104914.1|104864.1|104908.9|104858.9|22
1724903530000|2024-08-29 03:52:10|104910.5|104860.5|104910.7|104860.7|104911.6|104861.6|104909.9|104859.9|9
1724903540000|2024-08-29 03:52:20|104911|104861|104912.8|104862.8|104913.8|104863.8|104911|104861|17
1724903550000|2024-08-29 03:52:30|104912.6|104862.6|104905.8|104855.8|104912.6|104862.6|104905.8|104855.8|14
1724903560000|2024-08-29 03:52:40|104904.7|104854.7|104897.5|104847.5|104904.7|104854.7|104895.3|104845.3|43
1724903570000|2024-08-29 03:52:50|104897.1|104847.1|104894.8|104844.8|104897.8|104847.8|104893.2|104843.2|50
1724903580000|2024-08-29 03:53:00|104895.8|104845.8|104895|104845|104896.2|104846.2|104893.5|104843.5|24
1724903590000|2024-08-29 03:53:10|104894.6|104844.6|104894.2|104844.2|104895.8|104845.8|104892|104842|51
1724903600000|2024-08-29 03:53:20|104894|104844|104886.8|104836.8|104894.6|104844.6|104886.8|104836.8|45
1724903610000|2024-08-29 03:53:30|104886|104836|104889.6|104839.6|104889.6|104839.6|104886|104836|15
1724903620000|2024-08-29 03:53:40|104889.3|104839.3|104885.7|104835.7|104889.7|104839.7|104885.6|104835.6|32
1724903630000|2024-08-29 03:53:50|104886.8|104836.8|104890.8|104840.8|104891.4|104841.4|104885.2|104835.2|42
1724903640000|2024-08-29 03:54:00|104889.9|104839.9|104892.8|104842.8|104894.6|104844.6|104889|104839|46
1724903650000|2024-08-29 03:54:10|104893.6|104843.6|104893.4|104843.4|104894.6|104844.6|104892.7|104842.7|17
1724903660000|2024-08-29 03:54:20|104895.3|104845.3|104894.1|104844.1|104895.3|104845.3|104893.1|104843.1|8
1724903670000|2024-08-29 03:54:30|104893.7|104843.7|104891.2|104841.2|104894.2|104844.2|104889.1|104839.1|16
1724903680000|2024-08-29 03:54:40|104891.3|104841.3|104890.8|104840.8|104891.3|104841.3|104889.6|104839.6|11
1724903690000|2024-08-29 03:54:50|104890.4|104840.4|104890.4|104840.4|104890.4|104840.4|104889.1|104839.1|5
1724903700000|2024-08-29 03:55:00|104890.7|104840.7|104888.6|104838.6|104890.7|104840.7|104888.6|104838.6|8
1724903710000|2024-08-29 03:55:10|104889.1|104839.1|104882.5|104832.5|104890.9|104840.9|104882.5|104832.5|28
1724903720000|2024-08-29 03:55:20|104884.3|104834.3|104885|104835|104886.2|104836.2|104884.1|104834.1|28
1724903730000|2024-08-29 03:55:30|104883.9|104833.9|104885.6|104835.6|104887.5|104837.5|104882|104832|46
1724903740000|2024-08-29 03:55:40|104885.3|104835.3|104885.9|104835.9|104888.2|104838.2|104884.4|104834.4|38
1724903750000|2024-08-29 03:55:50|104885.7|104835.7|104884.9|104834.9|104887.1|104837.1|104884.9|104834.9|15
1724903760000|2024-08-29 03:56:00|104885.1|104835.1|104882.9|104832.9|104885.2|104835.2|104882.9|104832.9|11
1724903770000|2024-08-29 03:56:10|104882.7|104832.7|104881.1|104831.1|104882.7|104832.7|104881.1|104831.1|6
1724903780000|2024-08-29 03:56:20|104880.4|104830.4|104881.3|104831.3|104882.4|104832.4|104878.9|104828.9|12
1724903790000|2024-08-29 03:56:30|104881.4|104831.4|104881.2|104831.2|104882.6|104832.6|104881|104831|5
1724903800000|2024-08-29 03:56:40|104881.1|104831.1|104882.8|104832.8|104883|104833|104880.9|104830.9|14
1724903810000|2024-08-29 03:56:50|104882.7|104832.7|104880|104830|104882.7|104832.7|104878.3|104828.3|29
1724903820000|2024-08-29 03:57:00|104880.5|104830.5|104878.6|104828.6|104880.5|104830.5|104876.3|104826.3|51
1724903830000|2024-08-29 03:57:10|104878.8|104828.8|104877.7|104827.7|104879.8|104829.8|104874.8|104824.8|43
1724903840000|2024-08-29 03:57:20|104878|104828|104878.5|104828.5|104879.3|104829.3|104875.4|104825.4|50
1724903850000|2024-08-29 03:57:30|104879.3|104829.3|104874|104824|104879.3|104829.3|104873.5|104823.5|25
1724903860000|2024-08-29 03:57:40|104873.8|104823.8|104874.7|104824.7|104877.4|104827.4|104872.6|104822.6|25
1724903870000|2024-08-29 03:57:50|104874.6|104824.6|104874.2|104824.2|104874.6|104824.6|104874.2|104824.2|2
1724903880000|2024-08-29 03:58:00|104874.3|104824.3|104873.2|104823.2|104875.1|104825.1|104873.2|104823.2|7
1724903890000|2024-08-29 03:58:10|104873.6|104823.6|104874.7|104824.7|104876.1|104826.1|104873.1|104823.1|26
1724903900000|2024-08-29 03:58:20|104873.3|104823.3|104873.6|104823.6|104877.8|104827.8|104873.3|104823.3|16
1724903910000|2024-08-29 03:58:30|104873.9|104823.9|104873.9|104823.9|104874.4|104824.4|104873.9|104823.9|4
1724903920000|2024-08-29 03:58:40|104874.1|104824.1|104873.9|104823.9|104874.1|104824.1|104873.4|104823.4|4
1724903930000|2024-08-29 03:58:50|104875.5|104825.5|104875.4|104825.4|104876.3|104826.3|104874.9|104824.9|15
1724903940000|2024-08-29 03:59:00|104875.1|104825.1|104874.1|104824.1|104875.5|104825.5|104873.8|104823.8|15
1724903950000|2024-08-29 03:59:10|104874.6|104824.6|104874|104824|104875.3|104825.3|104874|104824|11
1724903960000|2024-08-29 03:59:20|104875|104825|104871.1|104821.1|104875|104825|104870.2|104820.2|32
1724903970000|2024-08-29 03:59:30|104870.2|104820.2|104872|104822|104873.3|104823.3|104869.9|104819.9|25
1724903980000|2024-08-29 03:59:40|104872.3|104822.3|104872.3|104822.3|104873.9|104823.9|104871.1|104821.1|33
1724903990000|2024-08-29 03:59:50|104872.5|104822.5|104872.4|104822.4|104876.4|104826.4|104872|104822|38
1724904000000|2024-08-29 04:00:00|104872.2|104822.2|104872.1|104822.1|104872.5|104822.5|104870.1|104820.1|32
1724904010000|2024-08-29 04:00:10|104871.3|104821.3|104871.9|104821.9|104872.2|104822.2|104870.9|104820.9|10
1724904020000|2024-08-29 04:00:20|104869.4|104819.4|104868.9|104818.9|104874.6|104824.6|104868.4|104818.4|50
1724904030000|2024-08-29 04:00:30|104868.8|104818.8|104886.1|104836.1|104889.6|104839.6|104868.8|104818.8|65
1724904040000|2024-08-29 04:00:40|104886.2|104836.2|104886.2|104836.2|104887.5|104837.5|104884.1|104834.1|47
1724904050000|2024-08-29 04:00:50|104885.8|104835.8|104884.2|104834.2|104887.6|104837.6|104883.2|104833.2|55
1724904060000|2024-08-29 04:01:00|104884.5|104834.5|104884.1|104834.1|104887.9|104837.9|104881.6|104831.6|53
1724904070000|2024-08-29 04:01:10|104884.4|104834.4|104885.6|104835.6|104887.6|104837.6|104882.8|104832.8|61
1724904080000|2024-08-29 04:01:20|104885.2|104835.2|104883.8|104833.8|104887.6|104837.6|104883.5|104833.5|49
1724904090000|2024-08-29 04:01:30|104882.7|104832.7|104883.7|104833.7|104885.4|104835.4|104882.6|104832.6|52
1724904100000|2024-08-29 04:01:40|104884|104834|104884.7|104834.7|104886|104836|104880.2|104830.2|60
1724904110000|2024-08-29 04:01:50|104883.2|104833.2|104882.3|104832.3|104884.4|104834.4|104879.1|104829.1|53
1724904120000|2024-08-29 04:02:00|104882|104832|104883.4|104833.4|104884.1|104834.1|104879.6|104829.6|50
1724904130000|2024-08-29 04:02:10|104881.7|104831.7|104875.8|104825.8|104884|104834|104874.1|104824.1|63
1724904140000|2024-08-29 04:02:20|104877.3|104827.3|104872.3|104822.3|104882.7|104832.7|104871.9|104821.9|66
1724904150000|2024-08-29 04:02:30|104871.8|104821.8|104871.6|104821.6|104874.6|104824.6|104870.1|104820.1|52
1724904160000|2024-08-29 04:02:40|104870|104820|104869|104819|104874.3|104824.3|104866.8|104816.8|57
1724904170000|2024-08-29 04:02:50|104866.7|104816.7|104867.6|104817.6|104870.6|104820.6|104864.6|104814.6|55
1724904180000|2024-08-29 04:03:00|104867.5|104817.5|104863.6|104813.6|104868|104818|104862.8|104812.8|56
1724904190000|2024-08-29 04:03:10|104863.2|104813.2|104866.8|104816.8|104868.6|104818.6|104863.2|104813.2|50
1724904200000|2024-08-29 04:03:20|104865.8|104815.8|104865.3|104815.3|104868.4|104818.4|104865.3|104815.3|47
1724904210000|2024-08-29 04:03:30|104865.2|104815.2|104864.1|104814.1|104868|104818|104863.1|104813.1|18
1724904220000|2024-08-29 04:03:40|104864|104814|104866.2|104816.2|104869|104819|104864|104814|19
1724904230000|2024-08-29 04:03:50|104868.5|104818.5|104871.6|104821.6|104871.6|104821.6|104868.4|104818.4|40
1724904240000|2024-08-29 04:04:00|104869.8|104819.8|104872|104822|104873|104823|104869.6|104819.6|14
1724904250000|2024-08-29 04:04:10|104871.9|104821.9|104871.8|104821.8|104872.4|104822.4|104869|104819|17
1724904260000|2024-08-29 04:04:20|104872.1|104822.1|104874|104824|104874|104824|104871.5|104821.5|27
1724904270000|2024-08-29 04:04:30|104873.7|104823.7|104872.6|104822.6|104874.4|104824.4|104870.5|104820.5|11
1724904280000|2024-08-29 04:04:40|104872.5|104822.5|104872.3|104822.3|104876.2|104826.2|104870.5|104820.5|16
1724904290000|2024-08-29 04:04:50|104873|104823|104871.5|104821.5|104873|104823|104871.1|104821.1|9
1724904300000|2024-08-29 04:05:00|104870.8|104820.8|104869.3|104819.3|104870.8|104820.8|104869.3|104819.3|14
1724904310000|2024-08-29 04:05:10|104869.6|104819.6|104873.4|104823.4|104874.1|104824.1|104869.6|104819.6|16
1724904320000|2024-08-29 04:05:20|104873.3|104823.3|104873|104823|104873.5|104823.5|104872.8|104822.8|8
1724904330000|2024-08-29 04:05:30|104872.6|104822.6|104870.2|104820.2|104872.8|104822.8|104870.2|104820.2|12
1724904340000|2024-08-29 04:05:40|104870.6|104820.6|104870.4|104820.4|104871.3|104821.3|104869.3|104819.3|19
1724904350000|2024-08-29 04:05:50|104870.1|104820.1|104869.9|104819.9|104870.1|104820.1|104868.3|104818.3|8
1724904360000|2024-08-29 04:06:00|104869.5|104819.5|104868.5|104818.5|104869.7|104819.7|104867.9|104817.9|9
1724904370000|2024-08-29 04:06:10|104868.4|104818.4|104870.3|104820.3|104870.3|104820.3|104866.4|104816.4|22
1724904380000|2024-08-29 04:06:20|104870.1|104820.1|104872.4|104822.4|104874.1|104824.1|104870.1|104820.1|13
1724904390000|2024-08-29 04:06:30|104872.6|104822.6|104869.9|104819.9|104872.8|104822.8|104869.9|104819.9|12
1724904400000|2024-08-29 04:06:40|104868.3|104818.3|104871.5|104821.5|104872.8|104822.8|104867.6|104817.6|29
1724904410000|2024-08-29 04:06:50|104871.4|104821.4|104869.1|104819.1|104871.4|104821.4|104869.1|104819.1|15
1724904420000|2024-08-29 04:07:00|104868.8|104818.8|104868|104818|104868.8|104818.8|104867.4|104817.4|9
1724904430000|2024-08-29 04:07:10|104868.6|104818.6|104867.8|104817.8|104869.8|104819.8|104867.5|104817.5|16
1724904440000|2024-08-29 04:07:20|104868.2|104818.2|104867.6|104817.6|104870.7|104820.7|104867.6|104817.6|13
1724904450000|2024-08-29 04:07:30|104867.5|104817.5|104867.4|104817.4|104870.2|104820.2|104866.5|104816.5|13
1724904460000|2024-08-29 04:07:40|104867.2|104817.2|104866.6|104816.6|104868.6|104818.6|104866.5|104816.5|14
1724904470000|2024-08-29 04:07:50|104866.7|104816.7|104862.5|104812.5|104866.8|104816.8|104861.2|104811.2|19
1724904480000|2024-08-29 04:08:00|104861.7|104811.7|104851.4|104801.4|104862.7|104812.7|104850.6|104800.6|19
1724904490000|2024-08-29 04:08:10|104850.9|104800.9|104834.1|104784.1|104851.2|104801.2|104831.2|104781.2|39
1724904500000|2024-08-29 04:08:20|104835.2|104785.2|104834.9|104784.9|104835.8|104785.8|104834.8|104784.8|7
1724904510000|2024-08-29 04:08:30|104835|104785|104831.8|104781.8|104835|104785|104831.8|104781.8|7
1724904520000|2024-08-29 04:08:40|104831.7|104781.7|104834.3|104784.3|104834.3|104784.3|104831.7|104781.7|10
1724904530000|2024-08-29 04:08:50|104834.4|104784.4|104834|104784|104834.6|104784.6|104833.8|104783.8|8
1724904540000|2024-08-29 04:09:00|104834.4|104784.4|104839.7|104789.7|104841.5|104791.5|104834.3|104784.3|20
1724904550000|2024-08-29 04:09:10|104840.1|104790.1|104840.4|104790.4|104840.4|104790.4|104840.1|104790.1|2
1724904560000|2024-08-29 04:09:20|104840.5|104790.5|104804.3|104754.3|104840.5|104790.5|104803.7|104753.7|37
1724904570000|2024-08-29 04:09:30|104806.2|104756.2|104802.9|104752.9|104807.9|104757.9|104800.8|104750.8|33
1724904580000|2024-08-29 04:09:40|104803.7|104753.7|104803.6|104753.6|104804.2|104754.2|104803.2|104753.2|9
1724904590000|2024-08-29 04:09:50|104804.2|104754.2|104801|104751|104804.3|104754.3|104799.4|104749.4|27
1724904600000|2024-08-29 04:10:00|104800.9|104750.9|104793.2|104743.2|104801.4|104751.4|104792.9|104742.9|20
1724904610000|2024-08-29 04:10:10|104794.2|104744.2|104797.7|104747.7|104798.9|104748.9|104793.7|104743.7|33
1724904620000|2024-08-29 04:10:20|104797.4|104747.4|104795.1|104745.1|104799.5|104749.5|104792|104742|31
1724904630000|2024-08-29 04:10:30|104795.4|104745.4|104795.7|104745.7|104796.3|104746.3|104795.1|104745.1|7
1724904640000|2024-08-29 04:10:40|104795.8|104745.8|104797.8|104747.8|104798|104748|104794.6|104744.6|13
1724904650000|2024-08-29 04:10:50|104798.1|104748.1|104797.4|104747.4|104798.3|104748.3|104796.6|104746.6|13
1724904660000|2024-08-29 04:11:00|104797.7|104747.7|104798.9|104748.9|104798.9|104748.9|104796|104746|15
1724904670000|2024-08-29 04:11:10|104798.4|104748.4|104798.9|104748.9|104799.7|104749.7|104792.6|104742.6|39
1724904680000|2024-08-29 04:11:20|104798.3|104748.3|104790.5|104740.5|104803.6|104753.6|104783.2|104733.2|36
1724904690000|2024-08-29 04:11:30|104790.9|104740.9|104787.2|104737.2|104791.2|104741.2|104784|104734|48
1724904700000|2024-08-29 04:11:40|104786.6|104736.6|104786.5|104736.5|104788.4|104738.4|104785|104735|35
1724904710000|2024-08-29 04:11:50|104786|104736|104790|104740|104790|104740|104785.5|104735.5|33
1724904720000|2024-08-29 04:12:00|104789.9|104739.9|104786.3|104736.3|104790.1|104740.1|104785.9|104735.9|23
1724904730000|2024-08-29 04:12:10|104786.1|104736.1|104791.3|104741.3|104791.3|104741.3|104786|104736|13
1724904740000|2024-08-29 04:12:20|104792.6|104742.6|104793.3|104743.3|104793.6|104743.6|104792.6|104742.6|11
1724904750000|2024-08-29 04:12:30|104793.2|104743.2|104802.5|104752.5|104806.2|104756.2|104793.2|104743.2|28
1724904760000|2024-08-29 04:12:40|104802.2|104752.2|104803.5|104753.5|104807|104757|104802.1|104752.1|21
1724904770000|2024-08-29 04:12:50|104803.7|104753.7|104800.4|104750.4|104804.6|104754.6|104800.4|104750.4|25
1724904780000|2024-08-29 04:13:00|104800.1|104750.1|104800.5|104750.5|104800.5|104750.5|104799.7|104749.7|7
1724904790000|2024-08-29 04:13:10|104801.5|104751.5|104801.1|104751.1|104801.5|104751.5|104796.7|104746.7|21
1724904800000|2024-08-29 04:13:20|104800.9|104750.9|104800.9|104750.9|104801.8|104751.8|104800.5|104750.5|17
1724904810000|2024-08-29 04:13:30|104801.8|104751.8|104801.2|104751.2|104803.1|104753.1|104800.8|104750.8|14
1724904820000|2024-08-29 04:13:40|104800.9|104750.9|104802.1|104752.1|104803.8|104753.8|104800.8|104750.8|16
1724904830000|2024-08-29 04:13:50|104802.2|104752.2|104803|104753|104804.9|104754.9|104800.3|104750.3|17
1724904840000|2024-08-29 04:14:00|104802.9|104752.9|104802.4|104752.4|104804.1|104754.1|104801|104751|21
1724904850000|2024-08-29 04:14:10|104802.1|104752.1|104803.6|104753.6|104804.3|104754.3|104800.9|104750.9|15
1724904860000|2024-08-29 04:14:20|104802.8|104752.8|104802.9|104752.9|104803.7|104753.7|104802.5|104752.5|7
1724904870000|2024-08-29 04:14:30|104803.7|104753.7|104803.9|104753.9|104803.9|104753.9|104802.8|104752.8|10
1724904880000|2024-08-29 04:14:40|104805.1|104755.1|104806.3|104756.3|104806.3|104756.3|104803.2|104753.2|14
1724904890000|2024-08-29 04:14:50|104806.4|104756.4|104802.2|104752.2|104806.4|104756.4|104802|104752|19
1724904900000|2024-08-29 04:15:00|104801.7|104751.7|104802.6|104752.6|104804.4|104754.4|104800|104750|25
1724904910000|2024-08-29 04:15:10|104801.2|104751.2|104799.5|104749.5|104802.9|104752.9|104799.5|104749.5|13
1724904920000|2024-08-29 04:15:20|104799.4|104749.4|104801.1|104751.1|104803.7|104753.7|104799.3|104749.3|21
1724904930000|2024-08-29 04:15:30|104801.4|104751.4|104802.7|104752.7|104803.3|104753.3|104800.6|104750.6|21
1724904940000|2024-08-29 04:15:40|104803.1|104753.1|104802.6|104752.6|104803.8|104753.8|104802.6|104752.6|7
1724904950000|2024-08-29 04:15:50|104802.1|104752.1|104802.2|104752.2|104802.9|104752.9|104801|104751|13
1724904960000|2024-08-29 04:16:00|104802.6|104752.6|104802.5|104752.5|104804|104754|104802.2|104752.2|15
1724904970000|2024-08-29 04:16:10|104803|104753|104802.5|104752.5|104803.7|104753.7|104801.8|104751.8|15
1724904980000|2024-08-29 04:16:20|104801.3|104751.3|104802.1|104752.1|104802.5|104752.5|104801.3|104751.3|6
1724904990000|2024-08-29 04:16:30|104802.3|104752.3|104801.5|104751.5|104802.4|104752.4|104800.2|104750.2|15
1724905000000|2024-08-29 04:16:40|104802|104752|104802.1|104752.1|104802.5|104752.5|104800.9|104750.9|13
1724905010000|2024-08-29 04:16:50|104802.2|104752.2|104801.8|104751.8|104803.2|104753.2|104801.4|104751.4|14
1724905020000|2024-08-29 04:17:00|104801.9|104751.9|104800.9|104750.9|104803.1|104753.1|104800.8|104750.8|14
1724905030000|2024-08-29 04:17:10|104801.3|104751.3|104801.3|104751.3|104805.3|104755.3|104801.3|104751.3|30
1724905040000|2024-08-29 04:17:20|104801.7|104751.7|104802.6|104752.6|104803.5|104753.5|104801.7|104751.7|16
1724905050000|2024-08-29 04:17:30|104801.8|104751.8|104801.6|104751.6|104801.8|104751.8|104800.3|104750.3|15
1724905060000|2024-08-29 04:17:40|104801.7|104751.7|104803|104753|104803.3|104753.3|104801.7|104751.7|17
1724905070000|2024-08-29 04:17:50|104803.1|104753.1|104804.5|104754.5|104804.5|104754.5|104803|104753|11
1724905080000|2024-08-29 04:18:00|104803.5|104753.5|104805.6|104755.6|104806|104756|104803.5|104753.5|17
1724905090000|2024-08-29 04:18:10|104805|104755|104804|104754|104805.5|104755.5|104803.1|104753.1|17
1724905100000|2024-08-29 04:18:20|104804.4|104754.4|104804.4|104754.4|104806.4|104756.4|104804|104754|37
1724905110000|2024-08-29 04:18:30|104805.5|104755.5|104803.7|104753.7|104806|104756|104801.9|104751.9|30
1724905120000|2024-08-29 04:18:40|104804|104754|104803.1|104753.1|104804|104754|104802.5|104752.5|15
1724905130000|2024-08-29 04:18:50|104803.3|104753.3|104803.3|104753.3|104804.8|104754.8|104803.1|104753.1|22
1724905140000|2024-08-29 04:19:00|104803.7|104753.7|104804.1|104754.1|104805.3|104755.3|104803.4|104753.4|14
1724905150000|2024-08-29 04:19:10|104803.7|104753.7|104802.7|104752.7|104803.8|104753.8|104801.7|104751.7|17
1724905160000|2024-08-29 04:19:20|104802.6|104752.6|104803.3|104753.3|104804.9|104754.9|104800.3|104750.3|21
1724905170000|2024-08-29 04:19:30|104803.7|104753.7|104804.8|104754.8|104805.5|104755.5|104801.9|104751.9|23
1724905180000|2024-08-29 04:19:40|104806.3|104756.3|104804.9|104754.9|104806.3|104756.3|104803.2|104753.2|12
1724905190000|2024-08-29 04:19:50|104804.5|104754.5|104803.2|104753.2|104804.5|104754.5|104801.4|104751.4|16
1724905200000|2024-08-29 04:20:00|104802.9|104752.9|104802|104752|104803.8|104753.8|104801|104751|18
1724905210000|2024-08-29 04:20:10|104802.7|104752.7|104802.4|104752.4|104804|104754|104801|104751|24
1724905220000|2024-08-29 04:20:20|104803|104753|104804.4|104754.4|104804.7|104754.7|104800.5|104750.5|31
1724905230000|2024-08-29 04:20:30|104804.1|104754.1|104803.4|104753.4|104806.2|104756.2|104802.3|104752.3|20
1724905240000|2024-08-29 04:20:40|104803.7|104753.7|104804.7|104754.7|104804.9|104754.9|104802.9|104752.9|21
1724905250000|2024-08-29 04:20:50|104804.9|104754.9|104807.2|104757.2|104807.3|104757.3|104804.6|104754.6|14
1724905260000|2024-08-29 04:21:00|104807.7|104757.7|104803.2|104753.2|104807.7|104757.7|104803.2|104753.2|29
1724905270000|2024-08-29 04:21:10|104803.8|104753.8|104803.4|104753.4|104804|104754|104802.2|104752.2|17
1724905280000|2024-08-29 04:21:20|104803.9|104753.9|104803.6|104753.6|104804.7|104754.7|104803.4|104753.4|20
1724905290000|2024-08-29 04:21:30|104803.5|104753.5|104803.4|104753.4|104804.4|104754.4|104802.8|104752.8|33
1724905300000|2024-08-29 04:21:40|104804|104754|104803.1|104753.1|104804|104754|104802.3|104752.3|18
1724905310000|2024-08-29 04:21:50|104803|104753|104803.6|104753.6|104804.1|104754.1|104803|104753|15
1724905320000|2024-08-29 04:22:00|104803.4|104753.4|104803.7|104753.7|104804.3|104754.3|104801.2|104751.2|24
1724905330000|2024-08-29 04:22:10|104804|104754|104804.4|104754.4|104805.6|104755.6|104802.1|104752.1|19
1724905340000|2024-08-29 04:22:20|104804.5|104754.5|104805.4|104755.4|104806.5|104756.5|104804.5|104754.5|7
1724905350000|2024-08-29 04:22:30|104805.1|104755.1|104804.6|104754.6|104805.4|104755.4|104803.3|104753.3|18
1724905360000|2024-08-29 04:22:40|104802.8|104752.8|104804.4|104754.4|104806|104756|104802.8|104752.8|26
1724905370000|2024-08-29 04:22:50|104804.8|104754.8|104806.4|104756.4|104807.9|104757.9|104804.8|104754.8|18
1724905380000|2024-08-29 04:23:00|104806.3|104756.3|104805.1|104755.1|104807.9|104757.9|104805.1|104755.1|27
1724905390000|2024-08-29 04:23:10|104804.5|104754.5|104801.3|104751.3|104805.4|104755.4|104801.3|104751.3|21
1724905400000|2024-08-29 04:23:20|104801.4|104751.4|104802.4|104752.4|104802.7|104752.7|104801.3|104751.3|15
1724905410000|2024-08-29 04:23:30|104802.1|104752.1|104803|104753|104804.7|104754.7|104802|104752|22
1724905420000|2024-08-29 04:23:40|104803.1|104753.1|104805.7|104755.7|104806.6|104756.6|104803.1|104753.1|20
1724905430000|2024-08-29 04:23:50|104804.3|104754.3|104800.7|104750.7|104804.3|104754.3|104799.7|104749.7|16
1724905440000|2024-08-29 04:24:00|104800.9|104750.9|104801.8|104751.8|104802.2|104752.2|104800.2|104750.2|19
1724905450000|2024-08-29 04:24:10|104802.3|104752.3|104803.4|104753.4|104803.4|104753.4|104801.7|104751.7|12
1724905460000|2024-08-29 04:24:20|104803.7|104753.7|104798.4|104748.4|104804.7|104754.7|104798.4|104748.4|13
1724905470000|2024-08-29 04:24:30|104798.9|104748.9|104798.4|104748.4|104799.3|104749.3|104797|104747|12
1724905480000|2024-08-29 04:24:40|104798.8|104748.8|104799.3|104749.3|104799.4|104749.4|104797.4|104747.4|9
1724905490000|2024-08-29 04:24:50|104799.4|104749.4|104801.9|104751.9|104802.3|104752.3|104799.4|104749.4|11
1724905500000|2024-08-29 04:25:00|104801.2|104751.2|104802.6|104752.6|104802.6|104752.6|104800.8|104750.8|13
1724905510000|2024-08-29 04:25:10|104801.7|104751.7|104802.2|104752.2|104802.3|104752.3|104801.7|104751.7|4
1724905520000|2024-08-29 04:25:20|104802.7|104752.7|104801.1|104751.1|104802.7|104752.7|104800.9|104750.9|6
1724905530000|2024-08-29 04:25:30|104801.5|104751.5|104803|104753|104803|104753|104800.9|104750.9|10
1724905540000|2024-08-29 04:25:40|104803.4|104753.4|104803.3|104753.3|104803.4|104753.4|104802.3|104752.3|4
1724905550000|2024-08-29 04:25:50|104803|104753|104806.2|104756.2|104806.4|104756.4|104802.7|104752.7|9
1724905560000|2024-08-29 04:26:00|104805.8|104755.8|104804.7|104754.7|104805.8|104755.8|104804.6|104754.6|15
1724905570000|2024-08-29 04:26:10|104804.4|104754.4|104804.5|104754.5|104805.1|104755.1|104804.2|104754.2|6
1724905580000|2024-08-29 04:26:20|104804|104754|104804.7|104754.7|104809.1|104759.1|104804|104754|15
1724905590000|2024-08-29 04:26:30|104805.5|104755.5|104810.3|104760.3|104814.3|104764.3|104805.5|104755.5|24
1724905600000|2024-08-29 04:26:40|104810.2|104760.2|104809.6|104759.6|104812.3|104762.3|104809|104759|28
1724905610000|2024-08-29 04:26:50|104808.9|104758.9|104808.1|104758.1|104816|104766|104808.1|104758.1|24
1724905620000|2024-08-29 04:27:00|104808.3|104758.3|104808|104758|104808.7|104758.7|104807|104757|13
1724905630000|2024-08-29 04:27:10|104808.2|104758.2|104810.5|104760.5|104810.5|104760.5|104807.9|104757.9|17
1724905640000|2024-08-29 04:27:20|104810.6|104760.6|104810.6|104760.6|104810.7|104760.7|104810.6|104760.6|3
1724905650000|2024-08-29 04:27:30|104810.1|104760.1|104808.5|104758.5|104810.3|104760.3|104808.5|104758.5|13
1724905660000|2024-08-29 04:27:40|104808.7|104758.7|104810.4|104760.4|104810.5|104760.5|104808.5|104758.5|9
1724905670000|2024-08-29 04:27:50|104810|104760|104809.4|104759.4|104810|104760|104809.3|104759.3|4
1724905680000|2024-08-29 04:28:00|104809.7|104759.7|104811.9|104761.9|104812.3|104762.3|104809.7|104759.7|10
1724905690000|2024-08-29 04:28:10|104812|104762|104811.2|104761.2|104812.3|104762.3|104811|104761|7
1724905700000|2024-08-29 04:28:20|104810.2|104760.2|104809.7|104759.7|104810.7|104760.7|104809.5|104759.5|11
1724905710000|2024-08-29 04:28:30|104809.2|104759.2|104809.4|104759.4|104809.9|104759.9|104809.2|104759.2|6
1724905720000|2024-08-29 04:28:40|104809.3|104759.3|104809.8|104759.8|104810.5|104760.5|104809.2|104759.2|6
1724905730000|2024-08-29 04:28:50|104809.6|104759.6|104811.1|104761.1|104811.3|104761.3|104809.6|104759.6|5
1724905740000|2024-08-29 04:29:00|104811.7|104761.7|104810.8|104760.8|104812|104762|104810.3|104760.3|13
1724905750000|2024-08-29 04:29:10|104810.7|104760.7|104810.5|104760.5|104810.8|104760.8|104808.8|104758.8|11
1724905760000|2024-08-29 04:29:20|104809.6|104759.6|104812.4|104762.4|104814.5|104764.5|104808.5|104758.5|18
1724905770000|2024-08-29 04:29:30|104811.4|104761.4|104811.8|104761.8|104812.3|104762.3|104811.2|104761.2|11
1724905780000|2024-08-29 04:29:40|104811.6|104761.6|104811.1|104761.1|104811.6|104761.6|104810.9|104760.9|11
1724905790000|2024-08-29 04:29:50|104811.2|104761.2|104812|104762|104812.3|104762.3|104811.2|104761.2|11
1724905800000|2024-08-29 04:30:00|104811.4|104761.4|104812.3|104762.3|104812.8|104762.8|104811|104761|15
1724905810000|2024-08-29 04:30:10|104812.4|104762.4|104812.7|104762.7|104812.8|104762.8|104812.4|104762.4|4
1724905820000|2024-08-29 04:30:20|104812.5|104762.5|104819.4|104769.4|104819.8|104769.8|104810.7|104760.7|24
1724905830000|2024-08-29 04:30:30|104819.3|104769.3|104823.8|104773.8|104824.2|104774.2|104819.3|104769.3|8
1724905840000|2024-08-29 04:30:40|104824.1|104774.1|104823.2|104773.2|104824.1|104774.1|104823|104773|5
1724905850000|2024-08-29 04:30:50|104822.7|104772.7|104821.3|104771.3|104822.7|104772.7|104821.2|104771.2|12
1724905860000|2024-08-29 04:31:00|104821.2|104771.2|104822.3|104772.3|104822.3|104772.3|104821.2|104771.2|7
1724905870000|2024-08-29 04:31:10|104822.1|104772.1|104822.2|104772.2|104822.4|104772.4|104822|104772|5
1724905880000|2024-08-29 04:31:20|104822.1|104772.1|104822.1|104772.1|104822.1|104772.1|104822.1|104772.1|1
1724905890000|2024-08-29 04:31:30|104822.2|104772.2|104819.3|104769.3|104822.2|104772.2|104819.3|104769.3|7
1724905900000|2024-08-29 04:31:40|104819.5|104769.5|104819.5|104769.5|104819.6|104769.6|104819.5|104769.5|3
1724905910000|2024-08-29 04:31:50|104821.3|104771.3|104821.5|104771.5|104822.9|104772.9|104819.7|104769.7|26
1724905920000|2024-08-29 04:32:00|104821.4|104771.4|104819.4|104769.4|104821.6|104771.6|104818.2|104768.2|12
1724905930000|2024-08-29 04:32:10|104819.2|104769.2|104816.2|104766.2|104819.2|104769.2|104816.2|104766.2|9
1724905940000|2024-08-29 04:32:20|104815.9|104765.9|104820.7|104770.7|104821.4|104771.4|104815.1|104765.1|16
1724905950000|2024-08-29 04:32:30|104821|104771|104821.4|104771.4|104822|104772|104821|104771|5
1724905970000|2024-08-29 04:32:50|104821|104771|104819|104769|104821.6|104771.6|104817.1|104767.1|16
1724905980000|2024-08-29 04:33:00|104819.5|104769.5|104816.8|104766.8|104819.5|104769.5|104816.5|104766.5|11
1724905990000|2024-08-29 04:33:10|104816.6|104766.6|104819.8|104769.8|104819.8|104769.8|104816.6|104766.6|9
1724906000000|2024-08-29 04:33:20|104819.9|104769.9|104818.7|104768.7|104819.9|104769.9|104817.5|104767.5|9
1724906010000|2024-08-29 04:33:30|104818.5|104768.5|104816|104766|104819.4|104769.4|104816|104766|8
1724906020000|2024-08-29 04:33:40|104815.2|104765.2|104818.3|104768.3|104818.3|104768.3|104815.2|104765.2|13
1724906030000|2024-08-29 04:33:50|104818.4|104768.4|104821.2|104771.2|104821.2|104771.2|104818.4|104768.4|14
1724906040000|2024-08-29 04:34:00|104820.7|104770.7|104823.3|104773.3|104823.5|104773.5|104820.7|104770.7|13
1724906050000|2024-08-29 04:34:10|104822.7|104772.7|104818.1|104768.1|104823.1|104773.1|104817.4|104767.4|20
1724906060000|2024-08-29 04:34:20|104817.4|104767.4|104818.2|104768.2|104818.4|104768.4|104817.3|104767.3|13
1724906070000|2024-08-29 04:34:30|104818.6|104768.6|104818|104768|104820.6|104770.6|104818|104768|14
1724906080000|2024-08-29 04:34:40|104816.3|104766.3|104819.6|104769.6|104819.9|104769.9|104816.3|104766.3|16
1724906090000|2024-08-29 04:34:50|104817.1|104767.1|104819.4|104769.4|104819.4|104769.4|104817|104767|21
1724906100000|2024-08-29 04:35:00|104819.5|104769.5|104819.3|104769.3|104821.1|104771.1|104816.1|104766.1|43
1724906110000|2024-08-29 04:35:10|104820.3|104770.3|104819.1|104769.1|104820.5|104770.5|104816.7|104766.7|39
1724906120000|2024-08-29 04:35:20|104818.4|104768.4|104817.8|104767.8|104818.8|104768.8|104816.6|104766.6|15
1724906130000|2024-08-29 04:35:30|104818.5|104768.5|104817.3|104767.3|104819|104769|104815.9|104765.9|32
1724906140000|2024-08-29 04:35:40|104817.6|104767.6|104820.5|104770.5|104821|104771|104817.6|104767.6|12
1724906150000|2024-08-29 04:35:50|104820.9|104770.9|104821.9|104771.9|104822.7|104772.7|104820.9|104770.9|13
1724906160000|2024-08-29 04:36:00|104822|104772|104824.5|104774.5|104824.7|104774.7|104822|104772|26
1724906170000|2024-08-29 04:36:10|104824.8|104774.8|104825.3|104775.3|104825.9|104775.9|104824.7|104774.7|11
1724906180000|2024-08-29 04:36:20|104825.2|104775.2|104823.1|104773.1|104826.1|104776.1|104823.1|104773.1|13
1724906190000|2024-08-29 04:36:30|104823.5|104773.5|104822.5|104772.5|104823.5|104773.5|104822.5|104772.5|10
1724906200000|2024-08-29 04:36:40|104822.6|104772.6|104822.1|104772.1|104825.7|104775.7|104821.4|104771.4|24
1724906210000|2024-08-29 04:36:50|104822.2|104772.2|104820|104770|104822.7|104772.7|104820|104770|13
1724906220000|2024-08-29 04:37:00|104819.6|104769.6|104820.4|104770.4|104820.4|104770.4|104819.5|104769.5|6
1724906230000|2024-08-29 04:37:10|104822.2|104772.2|104825.3|104775.3|104825.4|104775.4|104821.8|104771.8|28
1724906240000|2024-08-29 04:37:20|104825.5|104775.5|104825.3|104775.3|104826|104776|104825|104775|13
1724906250000|2024-08-29 04:37:30|104824.9|104774.9|104822.6|104772.6|104825.7|104775.7|104821.8|104771.8|21
1724906260000|2024-08-29 04:37:40|104822.9|104772.9|104822.9|104772.9|104823.3|104773.3|104822.3|104772.3|10
1724906270000|2024-08-29 04:37:50|104823.2|104773.2|104824.2|104774.2|104824.3|104774.3|104823.1|104773.1|7
1724906280000|2024-08-29 04:38:00|104824.3|104774.3|104818.8|104768.8|104824.3|104774.3|104818.7|104768.7|22
1724906290000|2024-08-29 04:38:10|104819.1|104769.1|104820.9|104770.9|104821.7|104771.7|104818.1|104768.1|58
1724906300000|2024-08-29 04:38:20|104820.2|104770.2|104819.1|104769.1|104820.2|104770.2|104818.2|104768.2|10
1724906310000|2024-08-29 04:38:30|104818.7|104768.7|104818.8|104768.8|104820.1|104770.1|104818.7|104768.7|17
1724906320000|2024-08-29 04:38:40|104819.5|104769.5|104820.4|104770.4|104820.4|104770.4|104819.1|104769.1|13
1724906330000|2024-08-29 04:38:50|104819.9|104769.9|104819.3|104769.3|104821.6|104771.6|104819.2|104769.2|20
1724906340000|2024-08-29 04:39:00|104820.2|104770.2|104819.2|104769.2|104820.8|104770.8|104818.7|104768.7|13
1724906350000|2024-08-29 04:39:10|104818.6|104768.6|104818.3|104768.3|104820.9|104770.9|104816.9|104766.9|19
1724906360000|2024-08-29 04:39:20|104818.2|104768.2|104818.2|104768.2|104818.9|104768.9|104816.9|104766.9|8
1724906370000|2024-08-29 04:39:30|104818.3|104768.3|104817.7|104767.7|104818.3|104768.3|104816.7|104766.7|7
1724906380000|2024-08-29 04:39:40|104817.6|104767.6|104817|104767|104817.6|104767.6|104817|104767|4
1724906390000|2024-08-29 04:39:50|104817.5|104767.5|104816.9|104766.9|104818.8|104768.8|104816.9|104766.9|11
1724906400000|2024-08-29 04:40:00|104818|104768|104821.5|104771.5|104821.5|104771.5|104817|104767|14
1724906410000|2024-08-29 04:40:10|104821.9|104771.9|104824.7|104774.7|104826.2|104776.2|104821.4|104771.4|26
1724906420000|2024-08-29 04:40:20|104824.6|104774.6|104823.6|104773.6|104826.2|104776.2|104822.3|104772.3|27
1724906430000|2024-08-29 04:40:30|104824|104774|104823.6|104773.6|104825.1|104775.1|104822|104772|54
1724906440000|2024-08-29 04:40:40|104823.3|104773.3|104823.3|104773.3|104824.4|104774.4|104822.6|104772.6|28
1724906450000|2024-08-29 04:40:50|104824.3|104774.3|104820.5|104770.5|104824.3|104774.3|104819.7|104769.7|28
1724906460000|2024-08-29 04:41:00|104820.9|104770.9|104817.5|104767.5|104821.3|104771.3|104817.3|104767.3|14
1724906470000|2024-08-29 04:41:10|104818.6|104768.6|104821.6|104771.6|104823.4|104773.4|104818.6|104768.6|32
1724906480000|2024-08-29 04:41:20|104822.1|104772.1|104821.4|104771.4|104824.1|104774.1|104821.2|104771.2|23
1724906490000|2024-08-29 04:41:30|104821.8|104771.8|104819.5|104769.5|104821.8|104771.8|104819.5|104769.5|7
1724906500000|2024-08-29 04:41:40|104820.2|104770.2|104823.6|104773.6|104823.7|104773.7|104819.5|104769.5|11
1724906510000|2024-08-29 04:41:50|104823.5|104773.5|104820.1|104770.1|104823.5|104773.5|104820.1|104770.1|9
1724906520000|2024-08-29 04:42:00|104821.3|104771.3|104822.6|104772.6|104823.4|104773.4|104821.3|104771.3|16
1724906530000|2024-08-29 04:42:10|104822.5|104772.5|104823.8|104773.8|104825.8|104775.8|104821.4|104771.4|32
1724906540000|2024-08-29 04:42:20|104823.7|104773.7|104826|104776|104827.3|104777.3|104823.7|104773.7|22
1724906550000|2024-08-29 04:42:30|104825.2|104775.2|104824.5|104774.5|104828.4|104778.4|104823|104773|31
1724906560000|2024-08-29 04:42:40|104826.7|104776.7|104826.2|104776.2|104827.2|104777.2|104824.4|104774.4|14
1724906570000|2024-08-29 04:42:50|104826.4|104776.4|104826.6|104776.6|104828|104778|104822.4|104772.4|35
1724906580000|2024-08-29 04:43:00|104828.9|104778.9|104829.5|104779.5|104830.9|104780.9|104828.6|104778.6|16
1724906590000|2024-08-29 04:43:10|104829.4|104779.4|104829.3|104779.3|104829.4|104779.4|104828.3|104778.3|4
1724906600000|2024-08-29 04:43:20|104829.4|104779.4|104828.1|104778.1|104831.6|104781.6|104828.1|104778.1|13
1724906610000|2024-08-29 04:43:30|104829.2|104779.2|104828.3|104778.3|104829.2|104779.2|104827.4|104777.4|8
1724906620000|2024-08-29 04:43:40|104828.7|104778.7|104827.4|104777.4|104829|104779|104827.4|104777.4|5
1724906630000|2024-08-29 04:43:50|104825.4|104775.4|104827.3|104777.3|104828.4|104778.4|104825.4|104775.4|14
1724906640000|2024-08-29 04:44:00|104827.7|104777.7|104827.8|104777.8|104828.5|104778.5|104826.8|104776.8|11
1724906650000|2024-08-29 04:44:10|104828.2|104778.2|104828|104778|104829.9|104779.9|104826.9|104776.9|13
1724906660000|2024-08-29 04:44:20|104827.9|104777.9|104828.7|104778.7|104828.7|104778.7|104827.9|104777.9|5
1724906670000|2024-08-29 04:44:30|104828.8|104778.8|104829.4|104779.4|104829.4|104779.4|104828.6|104778.6|4
1724906680000|2024-08-29 04:44:40|104829.3|104779.3|104828.9|104778.9|104830.8|104780.8|104828.9|104778.9|9
1724906690000|2024-08-29 04:44:50|104828|104778|104829.3|104779.3|104829.3|104779.3|104828|104778|7
1724906700000|2024-08-29 04:45:00|104828.3|104778.3|104828.6|104778.6|104829.3|104779.3|104826.9|104776.9|10
1724906710000|2024-08-29 04:45:10|104828.5|104778.5|104827.1|104777.1|104828.5|104778.5|104826|104776|6
1724906720000|2024-08-29 04:45:20|104826.8|104776.8|104827.1|104777.1|104827.4|104777.4|104826.5|104776.5|5
1724906730000|2024-08-29 04:45:30|104825.9|104775.9|104826.8|104776.8|104826.9|104776.9|104825.9|104775.9|8
1724906740000|2024-08-29 04:45:40|104826.4|104776.4|104827.5|104777.5|104827.5|104777.5|104826.4|104776.4|4
1724906750000|2024-08-29 04:45:50|104827.4|104777.4|104825.7|104775.7|104827.4|104777.4|104825.6|104775.6|7
1724906760000|2024-08-29 04:46:00|104825.3|104775.3|104826.7|104776.7|104826.7|104776.7|104822.3|104772.3|34
1724906770000|2024-08-29 04:46:10|104826.3|104776.3|104826.9|104776.9|104827.1|104777.1|104823.8|104773.8|23
1724906780000|2024-08-29 04:46:20|104826.5|104776.5|104827|104777|104827.7|104777.7|104823.7|104773.7|18
1724906790000|2024-08-29 04:46:30|104826.1|104776.1|104827.6|104777.6|104827.7|104777.7|104825.3|104775.3|25
1724906800000|2024-08-29 04:46:40|104827.7|104777.7|104826.8|104776.8|104828|104778|104826.5|104776.5|9
1724906810000|2024-08-29 04:46:50|104827.4|104777.4|104825.6|104775.6|104827.4|104777.4|104824|104774|47
1724906820000|2024-08-29 04:47:00|104824.4|104774.4|104825.2|104775.2|104827.7|104777.7|104824.4|104774.4|32
1724906830000|2024-08-29 04:47:10|104825.6|104775.6|104825.8|104775.8|104827.8|104777.8|104824.1|104774.1|37
1724906840000|2024-08-29 04:47:20|104826|104776|104825.9|104775.9|104826.5|104776.5|104824.2|104774.2|19
1724906850000|2024-08-29 04:47:30|104826.2|104776.2|104818.7|104768.7|104826.7|104776.7|104818.7|104768.7|15
1724906860000|2024-08-29 04:47:40|104819.5|104769.5|104822.5|104772.5|104823.9|104773.9|104819.5|104769.5|19
1724906870000|2024-08-29 04:47:50|104822.3|104772.3|104821.9|104771.9|104822.3|104772.3|104821.8|104771.8|3
1724906880000|2024-08-29 04:48:00|104821.8|104771.8|104823.5|104773.5|104823.6|104773.6|104820.7|104770.7|12
1724906890000|2024-08-29 04:48:10|104823.9|104773.9|104823.3|104773.3|104824.3|104774.3|104820.7|104770.7|20
1724906900000|2024-08-29 04:48:20|104823.5|104773.5|104825.2|104775.2|104825.2|104775.2|104823.4|104773.4|19
1724906910000|2024-08-29 04:48:30|104824.4|104774.4|104824.8|104774.8|104824.8|104774.8|104823.5|104773.5|14
1724906920000|2024-08-29 04:48:40|104824|104774|104826|104776|104826|104776|104823.9|104773.9|8
1724906930000|2024-08-29 04:48:50|104824.2|104774.2|104822.8|104772.8|104824.2|104774.2|104822.6|104772.6|9
1724906940000|2024-08-29 04:49:00|104823.4|104773.4|104825.9|104775.9|104825.9|104775.9|104823.4|104773.4|10
1724906950000|2024-08-29 04:49:10|104825.7|104775.7|104822.4|104772.4|104825.7|104775.7|104822.4|104772.4|13
1724906960000|2024-08-29 04:49:20|104822.3|104772.3|104825|104775|104825.3|104775.3|104822.3|104772.3|17
1724906970000|2024-08-29 04:49:30|104823.8|104773.8|104824.8|104774.8|104825.4|104775.4|104823.3|104773.3|14
1724906980000|2024-08-29 04:49:40|104825.3|104775.3|104824.1|104774.1|104825.3|104775.3|104822|104772|10
1724906990000|2024-08-29 04:49:50|104824|104774|104822.2|104772.2|104824.2|104774.2|104822.2|104772.2|15
1724907000000|2024-08-29 04:50:00|104823.6|104773.6|104820.2|104770.2|104823.6|104773.6|104819.9|104769.9|15
1724907010000|2024-08-29 04:50:10|104820.6|104770.6|104820.7|104770.7|104822.2|104772.2|104819|104769|9
1724907020000|2024-08-29 04:50:20|104821.6|104771.6|104823.5|104773.5|104823.5|104773.5|104819|104769|23
1724907030000|2024-08-29 04:50:30|104824.9|104774.9|104822.9|104772.9|104824.9|104774.9|104821.2|104771.2|18
1724907040000|2024-08-29 04:50:40|104823|104773|104822.8|104772.8|104823.7|104773.7|104821.8|104771.8|26
1724907050000|2024-08-29 04:50:50|104822.7|104772.7|104821|104771|104822.7|104772.7|104821|104771|3
1724907060000|2024-08-29 04:51:00|104821.4|104771.4|104822.8|104772.8|104822.9|104772.9|104821.2|104771.2|22
1724907070000|2024-08-29 04:51:10|104823.4|104773.4|104825.5|104775.5|104825.8|104775.8|104822|104772|18
1724907080000|2024-08-29 04:51:20|104823.9|104773.9|104823.2|104773.2|104824.2|104774.2|104823.2|104773.2|6
1724907090000|2024-08-29 04:51:30|104823.3|104773.3|104821.9|104771.9|104824.3|104774.3|104821.9|104771.9|20
1724907100000|2024-08-29 04:51:40|104822.1|104772.1|104822.9|104772.9|104822.9|104772.9|104821.9|104771.9|7
1724907110000|2024-08-29 04:51:50|104822.8|104772.8|104822.7|104772.7|104827.6|104777.6|104822.7|104772.7|14
1724907120000|2024-08-29 04:52:00|104823.1|104773.1|104823|104773|104823.2|104773.2|104823|104773|3
1724907130000|2024-08-29 04:52:10|104822.9|104772.9|104824.1|104774.1|104826|104776|104822.9|104772.9|14
1724907140000|2024-08-29 04:52:20|104825.2|104775.2|104824.4|104774.4|104825.9|104775.9|104822.7|104772.7|17
1724907150000|2024-08-29 04:52:30|104824.8|104774.8|104825.5|104775.5|104825.5|104775.5|104823|104773|23
1724907160000|2024-08-29 04:52:40|104825.6|104775.6|104825.3|104775.3|104826.1|104776.1|104825.3|104775.3|5
1724907170000|2024-08-29 04:52:50|104825.4|104775.4|104825|104775|104825.9|104775.9|104825|104775|7
1724907180000|2024-08-29 04:53:00|104825.1|104775.1|104825.1|104775.1|104825.1|104775.1|104825|104775|3
1724907190000|2024-08-29 04:53:10|104824|104774|104818.3|104768.3|104826.1|104776.1|104817.1|104767.1|32
1724907200000|2024-08-29 04:53:20|104818.9|104768.9|104819.5|104769.5|104821.7|104771.7|104818.9|104768.9|20
1724907210000|2024-08-29 04:53:30|104819.7|104769.7|104820|104770|104820.4|104770.4|104819.3|104769.3|6
1724907220000|2024-08-29 04:53:40|104820.1|104770.1|104819.5|104769.5|104820.1|104770.1|104818.2|104768.2|11
1724907230000|2024-08-29 04:53:50|104821.1|104771.1|104823.9|104773.9|104824|104774|104821.1|104771.1|11
1724907240000|2024-08-29 04:54:00|104824|104774|104825.7|104775.7|104826|104776|104824|104774|13
1724907250000|2024-08-29 04:54:10|104825.3|104775.3|104826|104776|104826|104776|104825.3|104775.3|3
1724907260000|2024-08-29 04:54:20|104825.6|104775.6|104824.7|104774.7|104825.8|104775.8|104824.5|104774.5|8
1724907270000|2024-08-29 04:54:30|104824.8|104774.8|104821.8|104771.8|104824.8|104774.8|104820.9|104770.9|11
1724907280000|2024-08-29 04:54:40|104821.6|104771.6|104822.3|104772.3|104822.3|104772.3|104821.6|104771.6|5
1724907290000|2024-08-29 04:54:50|104821.3|104771.3|104820.5|104770.5|104821.3|104771.3|104819.8|104769.8|10
1724907300000|2024-08-29 04:55:00|104819.5|104769.5|104822.3|104772.3|104822.3|104772.3|104819.5|104769.5|9
1724907310000|2024-08-29 04:55:10|104822.4|104772.4|104822|104772|104823.5|104773.5|104820.3|104770.3|11
1724907320000|2024-08-29 04:55:20|104821.8|104771.8|104824.9|104774.9|104826.3|104776.3|104821.8|104771.8|11
1724907330000|2024-08-29 04:55:30|104823.3|104773.3|104817.2|104767.2|104823.3|104773.3|104817.2|104767.2|15
1724907340000|2024-08-29 04:55:40|104818.4|104768.4|104819.2|104769.2|104820.3|104770.3|104817.7|104767.7|9
1724907350000|2024-08-29 04:55:50|104820.1|104770.1|104819|104769|104821|104771|104818.6|104768.6|14
1724907360000|2024-08-29 04:56:00|104820|104770|104818.5|104768.5|104822.3|104772.3|104817.2|104767.2|20
1724907370000|2024-08-29 04:56:10|104817.3|104767.3|104818.7|104768.7|104818.9|104768.9|104816.7|104766.7|14
1724907380000|2024-08-29 04:56:20|104818.9|104768.9|104823.5|104773.5|104826.3|104776.3|104818.9|104768.9|23
1724907390000|2024-08-29 04:56:30|104823.4|104773.4|104822.7|104772.7|104826.4|104776.4|104822.7|104772.7|7
1724907400000|2024-08-29 04:56:40|104823.1|104773.1|104821.1|104771.1|104823.9|104773.9|104821.1|104771.1|16
1724907410000|2024-08-29 04:56:50|104821.4|104771.4|104820.7|104770.7|104821.4|104771.4|104820.1|104770.1|11
1724907420000|2024-08-29 04:57:00|104821.1|104771.1|104822|104772|104823.3|104773.3|104820.7|104770.7|30
1724907430000|2024-08-29 04:57:10|104821.8|104771.8|104821.7|104771.7|104821.8|104771.8|104821.3|104771.3|4
1724907440000|2024-08-29 04:57:20|104821.2|104771.2|104820.5|104770.5|104822.2|104772.2|104820.5|104770.5|7
1724907450000|2024-08-29 04:57:30|104820.8|104770.8|104817.8|104767.8|104820.8|104770.8|104817.8|104767.8|6
1724907460000|2024-08-29 04:57:40|104818.1|104768.1|104818.2|104768.2|104821.2|104771.2|104816.7|104766.7|37
1724907470000|2024-08-29 04:57:50|104819|104769|104818.7|104768.7|104822|104772|104817.3|104767.3|22
1724907480000|2024-08-29 04:58:00|104819.6|104769.6|104820.6|104770.6|104821.4|104771.4|104817.5|104767.5|24
1724907490000|2024-08-29 04:58:10|104820.3|104770.3|104819.8|104769.8|104821.4|104771.4|104818.1|104768.1|14
1724907500000|2024-08-29 04:58:20|104820.6|104770.6|104820.9|104770.9|104822|104772|104819.6|104769.6|23
1724907510000|2024-08-29 04:58:30|104821|104771|104821.7|104771.7|104821.9|104771.9|104819.3|104769.3|34
1724907520000|2024-08-29 04:58:40|104821.4|104771.4|104820.7|104770.7|104821.8|104771.8|104819.9|104769.9|21
1724907530000|2024-08-29 04:58:50|104820.1|104770.1|104817.2|104767.2|104820.1|104770.1|104815.8|104765.8|22
1724907540000|2024-08-29 04:59:00|104816.5|104766.5|104814.5|104764.5|104817|104767|104814.5|104764.5|19
1724907550000|2024-08-29 04:59:10|104815.4|104765.4|104816.5|104766.5|104816.7|104766.7|104814|104764|20
1724907560000|2024-08-29 04:59:20|104815.6|104765.6|104816.7|104766.7|104816.7|104766.7|104815.3|104765.3|9
1724907570000|2024-08-29 04:59:30|104815.5|104765.5|104815.5|104765.5|104816.5|104766.5|104815.5|104765.5|8
1724907580000|2024-08-29 04:59:40|104815.6|104765.6|104817.1|104767.1|104818.2|104768.2|104815.6|104765.6|11
1724907590000|2024-08-29 04:59:50|104816.6|104766.6|104816.8|104766.8|104816.9|104766.9|104815.7|104765.7|8
1724907600000|2024-08-29 05:00:00|104817.8|104767.8|104822.7|104772.7|104825.7|104775.7|104814.9|104764.9|44
1724907610000|2024-08-29 05:00:10|104822.1|104772.1|104820.1|104770.1|104824|104774|104819.9|104769.9|11
1724907620000|2024-08-29 05:00:20|104820.5|104770.5|104819.5|104769.5|104821.6|104771.6|104819.5|104769.5|13
1724907630000|2024-08-29 05:00:30|104819.1|104769.1|104818.9|104768.9|104819.1|104769.1|104818.3|104768.3|10
1724907640000|2024-08-29 05:00:40|104819.2|104769.2|104816.1|104766.1|104826.1|104776.1|104816.1|104766.1|40
1724907650000|2024-08-29 05:00:50|104815.9|104765.9|104812.1|104762.1|104817.7|104767.7|104812.1|104762.1|9
1724907660000|2024-08-29 05:01:00|104812|104762|104812.6|104762.6|104814.1|104764.1|104812|104762|11
1724907670000|2024-08-29 05:01:10|104812.7|104762.7|104812|104762|104813.9|104763.9|104811.9|104761.9|12
1724907680000|2024-08-29 05:01:20|104811.3|104761.3|104810.9|104760.9|104814|104764|104808.2|104758.2|21
1724907690000|2024-08-29 05:01:30|104811|104761|104811.5|104761.5|104812.4|104762.4|104810.9|104760.9|9
1724907700000|2024-08-29 05:01:40|104811.7|104761.7|104812.7|104762.7|104813.9|104763.9|104811.7|104761.7|15
1724907710000|2024-08-29 05:01:50|104812.2|104762.2|104808|104758|104812.2|104762.2|104808|104758|8
1724907720000|2024-08-29 05:02:00|104807.3|104757.3|104802.9|104752.9|104808.4|104758.4|104802.7|104752.7|15
1724907730000|2024-08-29 05:02:10|104802.3|104752.3|104796.4|104746.4|104802.3|104752.3|104795.2|104745.2|14
1724907740000|2024-08-29 05:02:20|104796.3|104746.3|104799.2|104749.2|104799.7|104749.7|104796.1|104746.1|11
1724907750000|2024-08-29 05:02:30|104799.5|104749.5|104801.5|104751.5|104801.5|104751.5|104799.5|104749.5|7
1724907760000|2024-08-29 05:02:40|104801.6|104751.6|104801.5|104751.5|104801.7|104751.7|104801.4|104751.4|5
1724907770000|2024-08-29 05:02:50|104801.4|104751.4|104801.4|104751.4|104801.6|104751.6|104801.4|104751.4|4
1724907780000|2024-08-29 05:03:00|104800.5|104750.5|104801.4|104751.4|104801.4|104751.4|104798.8|104748.8|12
1724907790000|2024-08-29 05:03:10|104801.5|104751.5|104800.6|104750.6|104803|104753|104798.1|104748.1|18
1724907800000|2024-08-29 05:03:20|104800.4|104750.4|104803.2|104753.2|104803.2|104753.2|104800.4|104750.4|12
1724907810000|2024-08-29 05:03:30|104802.8|104752.8|104802.4|104752.4|104802.8|104752.8|104802.3|104752.3|4
1724907820000|2024-08-29 05:03:40|104802.3|104752.3|104804.7|104754.7|104804.7|104754.7|104802.2|104752.2|7
1724907830000|2024-08-29 05:03:50|104804.8|104754.8|104802.3|104752.3|104804.8|104754.8|104800.8|104750.8|12
1724907840000|2024-08-29 05:04:00|104802.5|104752.5|104802.4|104752.4|104802.5|104752.5|104802.4|104752.4|2
1724907850000|2024-08-29 05:04:10|104802.5|104752.5|104802.7|104752.7|104802.7|104752.7|104802.5|104752.5|4
1724907860000|2024-08-29 05:04:20|104802.6|104752.6|104806.2|104756.2|104807.9|104757.9|104802.6|104752.6|20
1724907870000|2024-08-29 05:04:30|104806.4|104756.4|104807.9|104757.9|104808.3|104758.3|104806.4|104756.4|4
1724907880000|2024-08-29 05:04:40|104807.8|104757.8|104806.7|104756.7|104807.8|104757.8|104805.4|104755.4|17
1724907890000|2024-08-29 05:04:50|104806.3|104756.3|104803.6|104753.6|104806.3|104756.3|104803.6|104753.6|6
1724907900000|2024-08-29 05:05:00|104803.5|104753.5|104801.7|104751.7|104803.5|104753.5|104801.7|104751.7|4
1724907910000|2024-08-29 05:05:10|104801.6|104751.6|104801.4|104751.4|104801.6|104751.6|104801|104751|5
1724907920000|2024-08-29 05:05:20|104801.3|104751.3|104803.2|104753.2|104803.8|104753.8|104801.3|104751.3|8
1724907930000|2024-08-29 05:05:30|104803.6|104753.6|104807.7|104757.7|104810.5|104760.5|104803.6|104753.6|22
1724907940000|2024-08-29 05:05:40|104808.9|104758.9|104808.4|104758.4|104808.9|104758.9|104808.4|104758.4|2
1724907950000|2024-08-29 05:05:50|104808.3|104758.3|104804.3|104754.3|104808.3|104758.3|104802.7|104752.7|9
1724907960000|2024-08-29 05:06:00|104803.8|104753.8|104807.7|104757.7|104807.8|104757.8|104803.8|104753.8|9
1724907970000|2024-08-29 05:06:10|104807.8|104757.8|104807.7|104757.7|104807.8|104757.8|104807.7|104757.7|4
1724907980000|2024-08-29 05:06:20|104807.8|104757.8|104807.9|104757.9|104807.9|104757.9|104807.8|104757.8|2
1724907990000|2024-08-29 05:06:30|104810.4|104760.4|104814.5|104764.5|104814.5|104764.5|104809.8|104759.8|11
1724908000000|2024-08-29 05:06:40|104814.6|104764.6|104815.4|104765.4|104816.3|104766.3|104814.5|104764.5|7
1724908010000|2024-08-29 05:06:50|104814.8|104764.8|104814.6|104764.6|104814.9|104764.9|104814.1|104764.1|7
1724908020000|2024-08-29 05:07:00|104814.5|104764.5|104813.9|104763.9|104814.5|104764.5|104813.9|104763.9|5
1724908030000|2024-08-29 05:07:10|104813.8|104763.8|104811.4|104761.4|104814.5|104764.5|104811.4|104761.4|3
1724908040000|2024-08-29 05:07:20|104812.6|104762.6|104810.9|104760.9|104812.7|104762.7|104810.9|104760.9|5
1724908050000|2024-08-29 05:07:30|104810.8|104760.8|104810.8|104760.8|104810.8|104760.8|104810.8|104760.8|1
1724908060000|2024-08-29 05:07:40|104814.9|104764.9|104817.2|104767.2|104819.3|104769.3|104814.9|104764.9|12
1724908070000|2024-08-29 05:07:50|104817.3|104767.3|104817.3|104767.3|104817.3|104767.3|104817.3|104767.3|1
1724908080000|2024-08-29 05:08:00|104816.9|104766.9|104817.4|104767.4|104817.4|104767.4|104816.5|104766.5|6
1724908090000|2024-08-29 05:08:10|104817.5|104767.5|104816.9|104766.9|104817.6|104767.6|104816.4|104766.4|5
1724908100000|2024-08-29 05:08:20|104817|104767|104816.5|104766.5|104817|104767|104816.5|104766.5|3
1724908110000|2024-08-29 05:08:30|104816.6|104766.6|104823.9|104773.9|104823.9|104773.9|104816.6|104766.6|12
1724908120000|2024-08-29 05:08:40|104824|104774|104826.2|104776.2|104826.2|104776.2|104824|104774|7
1724908130000|2024-08-29 05:08:50|104826.6|104776.6|104834.2|104784.2|104834.2|104784.2|104826.6|104776.6|15
1724908140000|2024-08-29 05:09:00|104834.7|104784.7|104834|104784|104835.6|104785.6|104833.6|104783.6|7
1724908150000|2024-08-29 05:09:10|104833.6|104783.6|104832.6|104782.6|104833.7|104783.7|104832.6|104782.6|8
1724908160000|2024-08-29 05:09:20|104832.5|104782.5|104832.5|104782.5|104832.6|104782.6|104831.7|104781.7|5
1724908170000|2024-08-29 05:09:30|104832.2|104782.2|104828.6|104778.6|104832.2|104782.2|104828.6|104778.6|11
1724908180000|2024-08-29 05:09:40|104828.5|104778.5|104825.1|104775.1|104828.5|104778.5|104825.1|104775.1|7
1724908190000|2024-08-29 05:09:50|104824.8|104774.8|104816.4|104766.4|104824.8|104774.8|104815.8|104765.8|22
1724908200000|2024-08-29 05:10:00|104817.5|104767.5|104823.1|104773.1|104823.1|104773.1|104817|104767|13
1724908210000|2024-08-29 05:10:10|104823.5|104773.5|104825.2|104775.2|104825.4|104775.4|104823.5|104773.5|10
1724908220000|2024-08-29 05:10:20|104825.4|104775.4|104826.3|104776.3|104826.3|104776.3|104825.4|104775.4|8
1724908230000|2024-08-29 05:10:30|104826.4|104776.4|104828.7|104778.7|104828.7|104778.7|104823.9|104773.9|14
1724908240000|2024-08-29 05:10:40|104829|104779|104832|104782|104832.4|104782.4|104829|104779|7
1724908250000|2024-08-29 05:10:50|104831.9|104781.9|104831.9|104781.9|104831.9|104781.9|104831.9|104781.9|1
1724908260000|2024-08-29 05:11:00|104831.5|104781.5|104829.8|104779.8|104831.5|104781.5|104829.8|104779.8|7
1724908270000|2024-08-29 05:11:10|104829.9|104779.9|104833.5|104783.5|104833.5|104783.5|104829.9|104779.9|7
1724908280000|2024-08-29 05:11:20|104833.4|104783.4|104831.7|104781.7|104833.7|104783.7|104831.7|104781.7|11
1724908290000|2024-08-29 05:11:30|104831.2|104781.2|104829.2|104779.2|104831.2|104781.2|104827.8|104777.8|11
1724908300000|2024-08-29 05:11:40|104829.3|104779.3|104830.2|104780.2|104830.2|104780.2|104829.3|104779.3|4
1724908310000|2024-08-29 05:11:50|104830.3|104780.3|104829.7|104779.7|104830.3|104780.3|104829.7|104779.7|7
1724908320000|2024-08-29 05:12:00|104829.5|104779.5|104824.8|104774.8|104829.5|104779.5|104823.3|104773.3|18
1724908330000|2024-08-29 05:12:10|104825.2|104775.2|104830|104780|104830.1|104780.1|104825.2|104775.2|13
1724908340000|2024-08-29 05:12:20|104830.2|104780.2|104829.7|104779.7|104830.8|104780.8|104829.7|104779.7|3
1724908350000|2024-08-29 05:12:30|104830.2|104780.2|104830.2|104780.2|104830.2|104780.2|104830|104780|3
1724908360000|2024-08-29 05:12:40|104831.1|104781.1|104830.4|104780.4|104831.2|104781.2|104830.4|104780.4|5
1724908370000|2024-08-29 05:12:50|104829.9|104779.9|104832.1|104782.1|104832.5|104782.5|104829.9|104779.9|8
1724908380000|2024-08-29 05:13:00|104832.2|104782.2|104837|104787|104837|104787|104832.2|104782.2|7
1724908390000|2024-08-29 05:13:10|104837.1|104787.1|104835.9|104785.9|104837.1|104787.1|104835.8|104785.8|7
1724908400000|2024-08-29 05:13:20|104835.5|104785.5|104833.1|104783.1|104835.5|104785.5|104833.1|104783.1|6
1724908410000|2024-08-29 05:13:30|104833.2|104783.2|104833.2|104783.2|104833.2|104783.2|104833.2|104783.2|1
1724908420000|2024-08-29 05:13:40|104833.3|104783.3|104835.4|104785.4|104835.6|104785.6|104833.3|104783.3|5
1724908430000|2024-08-29 05:13:50|104835.3|104785.3|104831.8|104781.8|104835.3|104785.3|104831.8|104781.8|9
1724908440000|2024-08-29 05:14:00|104832.3|104782.3|104833|104783|104833.6|104783.6|104832.2|104782.2|6
1724908450000|2024-08-29 05:14:10|104832.9|104782.9|104832.7|104782.7|104833.1|104783.1|104832.7|104782.7|5
1724908460000|2024-08-29 05:14:20|104832.6|104782.6|104830.7|104780.7|104832.6|104782.6|104830.7|104780.7|10
1724908470000|2024-08-29 05:14:30|104830.4|104780.4|104830.6|104780.6|104831|104781|104830.4|104780.4|4
1724908480000|2024-08-29 05:14:40|104830.1|104780.1|104830.1|104780.1|104830.1|104780.1|104830.1|104780.1|1
1724908490000|2024-08-29 05:14:50|104830.5|104780.5|104830.8|104780.8|104830.8|104780.8|104830.4|104780.4|3
1724908500000|2024-08-29 05:15:00|104830.9|104780.9|104830.5|104780.5|104830.9|104780.9|104830.5|104780.5|4
1724908510000|2024-08-29 05:15:10|104830.4|104780.4|104830.4|104780.4|104830.5|104780.5|104830.1|104780.1|4
1724908520000|2024-08-29 05:15:20|104830.5|104780.5|104830.8|104780.8|104831.2|104781.2|104830.1|104780.1|9
1724908530000|2024-08-29 05:15:30|104831|104781|104830.5|104780.5|104831.5|104781.5|104830.5|104780.5|6
1724908540000|2024-08-29 05:15:40|104830.1|104780.1|104829.1|104779.1|104830.1|104780.1|104828.9|104778.9|7
1724908550000|2024-08-29 05:15:50|104829.2|104779.2|104829.6|104779.6|104829.6|104779.6|104829.2|104779.2|3
1724908560000|2024-08-29 05:16:00|104830.1|104780.1|104832.3|104782.3|104832.3|104782.3|104830.1|104780.1|4
1724908570000|2024-08-29 05:16:10|104831.9|104781.9|104832|104782|104832|104782|104831.8|104781.8|4
1724908590000|2024-08-29 05:16:30|104832.1|104782.1|104830.1|104780.1|104832.1|104782.1|104830.1|104780.1|8
1724908600000|2024-08-29 05:16:40|104829.7|104779.7|104817.1|104767.1|104829.7|104779.7|104817.1|104767.1|21
1724908610000|2024-08-29 05:16:50|104817.5|104767.5|104816.9|104766.9|104817.5|104767.5|104816.7|104766.7|3
1724908620000|2024-08-29 05:17:00|104816.7|104766.7|104820.1|104770.1|104822.2|104772.2|104816.3|104766.3|16
1724908630000|2024-08-29 05:17:10|104819.4|104769.4|104812|104762|104819.4|104769.4|104812|104762|23
1724908640000|2024-08-29 05:17:20|104811.5|104761.5|104808.6|104758.6|104811.5|104761.5|104808.6|104758.6|6
1724908650000|2024-08-29 05:17:30|104808.2|104758.2|104811.7|104761.7|104811.7|104761.7|104807.9|104757.9|6
1724908660000|2024-08-29 05:17:40|104811.4|104761.4|104811|104761|104812.4|104762.4|104810.9|104760.9|13
1724908670000|2024-08-29 05:17:50|104811.3|104761.3|104811.4|104761.4|104812.1|104762.1|104809.5|104759.5|9
1724908680000|2024-08-29 05:18:00|104810.7|104760.7|104812.9|104762.9|104812.9|104762.9|104810.7|104760.7|8
1724908690000|2024-08-29 05:18:10|104813.4|104763.4|104813.4|104763.4|104813.5|104763.5|104813.4|104763.4|3
1724908700000|2024-08-29 05:18:20|104813.5|104763.5|104810.6|104760.6|104815.2|104765.2|104810.6|104760.6|12
1724908710000|2024-08-29 05:18:30|104810.5|104760.5|104811.1|104761.1|104811.5|104761.5|104809.9|104759.9|6
1724908720000|2024-08-29 05:18:40|104811|104761|104811.9|104761.9|104811.9|104761.9|104811|104761|4
1724908730000|2024-08-29 05:18:50|104810.7|104760.7|104810.9|104760.9|104811|104761|104810.7|104760.7|3
1724908740000|2024-08-29 05:19:00|104810.7|104760.7|104812.9|104762.9|104812.9|104762.9|104810.7|104760.7|7
1724908750000|2024-08-29 05:19:10|104814.1|104764.1|104813.8|104763.8|104814.8|104764.8|104813.7|104763.7|10
1724908760000|2024-08-29 05:19:20|104814.1|104764.1|104813.7|104763.7|104814.1|104764.1|104813.6|104763.6|4
1724908770000|2024-08-29 05:19:30|104813.6|104763.6|104814.5|104764.5|104814.5|104764.5|104813.6|104763.6|5
1724908780000|2024-08-29 05:19:40|104814.9|104764.9|104811.7|104761.7|104814.9|104764.9|104811.6|104761.6|3
1724908790000|2024-08-29 05:19:50|104811.6|104761.6|104814.3|104764.3|104815.5|104765.5|104811.6|104761.6|3
1724908800000|2024-08-29 05:20:00|104816|104766|104815.5|104765.5|104817|104767|104812.3|104762.3|14
1724908810000|2024-08-29 05:20:10|104815.8|104765.8|104815.3|104765.3|104816.6|104766.6|104814.8|104764.8|9
1724908820000|2024-08-29 05:20:20|104815.7|104765.7|104815.7|104765.7|104815.7|104765.7|104815.7|104765.7|1
1724908830000|2024-08-29 05:20:30|104815.3|104765.3|104814.3|104764.3|104817.3|104767.3|104814.3|104764.3|10
1724908850000|2024-08-29 05:20:50|104814.4|104764.4|104816|104766|104816|104766|104814.3|104764.3|3
1724908860000|2024-08-29 05:21:00|104815.7|104765.7|104817.9|104767.9|104818.2|104768.2|104814.9|104764.9|24
1724908870000|2024-08-29 05:21:10|104818.3|104768.3|104820.5|104770.5|104822.4|104772.4|104818.3|104768.3|18
1724908880000|2024-08-29 05:21:20|104821.2|104771.2|104820.3|104770.3|104822.3|104772.3|104820.3|104770.3|9
1724908890000|2024-08-29 05:21:30|104820.2|104770.2|104820.2|104770.2|104820.2|104770.2|104820.2|104770.2|1
1724908900000|2024-08-29 05:21:40|104820.4|104770.4|104821.1|104771.1|104821.2|104771.2|104820.4|104770.4|4
1724908910000|2024-08-29 05:21:50|104822.5|104772.5|104821.6|104771.6|104822.6|104772.6|104821.6|104771.6|5
1724908920000|2024-08-29 05:22:00|104821|104771|104819.7|104769.7|104821|104771|104818.3|104768.3|16
1724908930000|2024-08-29 05:22:10|104819.6|104769.6|104815.7|104765.7|104819.7|104769.7|104815.7|104765.7|12
1724908940000|2024-08-29 05:22:20|104815.3|104765.3|104814.9|104764.9|104815.3|104765.3|104814.8|104764.8|6
1724908950000|2024-08-29 05:22:30|104814.8|104764.8|104814.6|104764.6|104815|104765|104814.5|104764.5|5
1724908960000|2024-08-29 05:22:40|104814.5|104764.5|104809.8|104759.8|104815.3|104765.3|104809.5|104759.5|9
1724908970000|2024-08-29 05:22:50|104811.3|104761.3|104814.6|104764.6|104814.6|104764.6|104811.3|104761.3|5
1724908980000|2024-08-29 05:23:00|104814.4|104764.4|104814.6|104764.6|104814.6|104764.6|104812.7|104762.7|9
1724908990000|2024-08-29 05:23:10|104815.1|104765.1|104815.8|104765.8|104815.8|104765.8|104814|104764|6
1724909000000|2024-08-29 05:23:20|104815.7|104765.7|104813.7|104763.7|104815.7|104765.7|104813.7|104763.7|9
1724909010000|2024-08-29 05:23:30|104814.2|104764.2|104813.6|104763.6|104814.2|104764.2|104813.6|104763.6|6
1724909020000|2024-08-29 05:23:40|104813.5|104763.5|104813.2|104763.2|104813.5|104763.5|104812|104762|5
1724909030000|2024-08-29 05:23:50|104813.3|104763.3|104814|104764|104814.1|104764.1|104813.3|104763.3|5
1724909040000|2024-08-29 05:24:00|104813.5|104763.5|104815.3|104765.3|104816.1|104766.1|104813.5|104763.5|9
1724909050000|2024-08-29 05:24:10|104815.4|104765.4|104816.9|104766.9|104816.9|104766.9|104815.3|104765.3|4
1724909060000|2024-08-29 05:24:20|104817.1|104767.1|104816.6|104766.6|104817.3|104767.3|104816.5|104766.5|4
1724909070000|2024-08-29 05:24:30|104815.9|104765.9|104815.7|104765.7|104815.9|104765.9|104815.7|104765.7|3
1724909080000|2024-08-29 05:24:40|104815.9|104765.9|104815.8|104765.8|104815.9|104765.9|104815.8|104765.8|2
1724909090000|2024-08-29 05:24:50|104815.3|104765.3|104814.2|104764.2|104818.4|104768.4|104813.5|104763.5|15
1724909100000|2024-08-29 05:25:00|104813.7|104763.7|104815.3|104765.3|104815.5|104765.5|104813.7|104763.7|7
1724909110000|2024-08-29 05:25:10|104815.4|104765.4|104815.4|104765.4|104815.4|104765.4|104815.4|104765.4|1
1724909120000|2024-08-29 05:25:20|104815.2|104765.2|104812.5|104762.5|104815.2|104765.2|104812.5|104762.5|7
1724909130000|2024-08-29 05:25:30|104812.3|104762.3|104811.1|104761.1|104812.6|104762.6|104811.1|104761.1|8
1724909140000|2024-08-29 05:25:40|104811|104761|104813.3|104763.3|104814.4|104764.4|104811|104761|14
1724909150000|2024-08-29 05:25:50|104813.2|104763.2|104816.6|104766.6|104816.6|104766.6|104813.2|104763.2|6
1724909160000|2024-08-29 05:26:00|104816.8|104766.8|104816.8|104766.8|104816.8|104766.8|104815.8|104765.8|3
1724909170000|2024-08-29 05:26:10|104817.3|104767.3|104816.6|104766.6|104817.3|104767.3|104816.6|104766.6|4
1724909180000|2024-08-29 05:26:20|104816.8|104766.8|104816.8|104766.8|104816.9|104766.9|104816.8|104766.8|3
1724909190000|2024-08-29 05:26:30|104816.9|104766.9|104817.7|104767.7|104820.9|104770.9|104816.3|104766.3|18
1724909200000|2024-08-29 05:26:40|104816|104766|104818.5|104768.5|104820.3|104770.3|104816|104766|15
1724909210000|2024-08-29 05:26:50|104820|104770|104820.3|104770.3|104820.5|104770.5|104818.2|104768.2|14
1724909220000|2024-08-29 05:27:00|104819.2|104769.2|104820.7|104770.7|104820.7|104770.7|104818.6|104768.6|10
1724909230000|2024-08-29 05:27:10|104821.2|104771.2|104820.5|104770.5|104821.6|104771.6|104820.5|104770.5|5
1724909240000|2024-08-29 05:27:20|104820|104770|104818.1|104768.1|104820|104770|104818.1|104768.1|14
1724909250000|2024-08-29 05:27:30|104818.2|104768.2|104815.4|104765.4|104818.2|104768.2|104815.2|104765.2|12
1724909260000|2024-08-29 05:27:40|104815.5|104765.5|104818.2|104768.2|104819|104769|104815|104765|19
1724909270000|2024-08-29 05:27:50|104817.8|104767.8|104817.2|104767.2|104819.7|104769.7|104816.3|104766.3|25
1724909280000|2024-08-29 05:28:00|104817.4|104767.4|104817.3|104767.3|104818.5|104768.5|104816|104766|13
1724909290000|2024-08-29 05:28:10|104817.8|104767.8|104816.7|104766.7|104817.9|104767.9|104816.6|104766.6|14
1724909300000|2024-08-29 05:28:20|104816.5|104766.5|104816.8|104766.8|104816.8|104766.8|104816.2|104766.2|6
1724909310000|2024-08-29 05:28:30|104816.9|104766.9|104816.3|104766.3|104817.7|104767.7|104816.3|104766.3|12
1724909320000|2024-08-29 05:28:40|104816.2|104766.2|104816.1|104766.1|104816.2|104766.2|104816.1|104766.1|2
1724909330000|2024-08-29 05:28:50|104816|104766|104816.5|104766.5|104817.5|104767.5|104816|104766|8
1724909340000|2024-08-29 05:29:00|104815.7|104765.7|104815.5|104765.5|104815.7|104765.7|104815.5|104765.5|3
1724909350000|2024-08-29 05:29:10|104815.6|104765.6|104815.6|104765.6|104815.6|104765.6|104815.2|104765.2|7
1724909360000|2024-08-29 05:29:20|104815.5|104765.5|104815.6|104765.6|104816.4|104766.4|104815|104765|9
1724909370000|2024-08-29 05:29:30|104815.5|104765.5|104816|104766|104816|104766|104815.5|104765.5|4
1724909380000|2024-08-29 05:29:40|104815.2|104765.2|104813.4|104763.4|104815.4|104765.4|104813.4|104763.4|8
1724909390000|2024-08-29 05:29:50|104813.3|104763.3|104812.9|104762.9|104813.4|104763.4|104812.9|104762.9|5
1724909400000|2024-08-29 05:30:00|104812.8|104762.8|104810.9|104760.9|104812.8|104762.8|104810.2|104760.2|11
1724909410000|2024-08-29 05:30:10|104811.7|104761.7|104811.6|104761.6|104812.2|104762.2|104811.6|104761.6|4
1724909420000|2024-08-29 05:30:20|104811.7|104761.7|104812.2|104762.2|104812.3|104762.3|104811.4|104761.4|6
1724909430000|2024-08-29 05:30:30|104811.9|104761.9|104812.1|104762.1|104812.5|104762.5|104811.9|104761.9|5
1724909440000|2024-08-29 05:30:40|104812|104762|104812|104762|104812|104762|104812|104762|1
1724909450000|2024-08-29 05:30:50|104812.1|104762.1|104811.7|104761.7|104812.6|104762.6|104811.6|104761.6|8
1724909460000|2024-08-29 05:31:00|104811.4|104761.4|104812.2|104762.2|104812.2|104762.2|104811.3|104761.3|4
1724909470000|2024-08-29 05:31:10|104812.5|104762.5|104811.7|104761.7|104812.5|104762.5|104811.7|104761.7|2
1724909480000|2024-08-29 05:31:20|104811.5|104761.5|104811.6|104761.6|104812.1|104762.1|104811.2|104761.2|9
1724909490000|2024-08-29 05:31:30|104811.7|104761.7|104811.7|104761.7|104811.7|104761.7|104811.7|104761.7|1
1724909500000|2024-08-29 05:31:40|104812.1|104762.1|104812.1|104762.1|104812.7|104762.7|104812.1|104762.1|5
1724909510000|2024-08-29 05:31:50|104812|104762|104808.6|104758.6|104812.4|104762.4|104808.6|104758.6|12
1724909520000|2024-08-29 05:32:00|104808.9|104758.9|104810.6|104760.6|104811|104761|104808.9|104758.9|9
1724909530000|2024-08-29 05:32:10|104810.1|104760.1|104809.1|104759.1|104810.1|104760.1|104808.9|104758.9|7
1724909540000|2024-08-29 05:32:20|104808.9|104758.9|104809.4|104759.4|104809.4|104759.4|104808.7|104758.7|5
1724909550000|2024-08-29 05:32:30|104809.5|104759.5|104808.8|104758.8|104809.6|104759.6|104808.8|104758.8|8
1724909560000|2024-08-29 05:32:40|104809|104759|104809.3|104759.3|104809.3|104759.3|104808.8|104758.8|4
1724909570000|2024-08-29 05:32:50|104808.3|104758.3|104809.9|104759.9|104809.9|104759.9|104807.6|104757.6|11
1724909580000|2024-08-29 05:33:00|104810|104760|104810.2|104760.2|104810.2|104760.2|104810|104760|4
1724909590000|2024-08-29 05:33:10|104809.5|104759.5|104808.8|104758.8|104809.5|104759.5|104808.8|104758.8|5
1724909600000|2024-08-29 05:33:20|104808.9|104758.9|104808.4|104758.4|104808.9|104758.9|104808.4|104758.4|3
1724909610000|2024-08-29 05:33:30|104808.3|104758.3|104808.3|104758.3|104808.3|104758.3|104808.3|104758.3|1
1724909620000|2024-08-29 05:33:40|104805.4|104755.4|104803.4|104753.4|104808.2|104758.2|104803.4|104753.4|10
1724909630000|2024-08-29 05:33:50|104804.2|104754.2|104803.4|104753.4|104804.2|104754.2|104803.4|104753.4|4
1724909640000|2024-08-29 05:34:00|104803.5|104753.5|104802.8|104752.8|104803.5|104753.5|104802.8|104752.8|3
1724909650000|2024-08-29 05:34:10|104802.7|104752.7|104805.2|104755.2|104805.2|104755.2|104800.7|104750.7|13
1724909660000|2024-08-29 05:34:20|104805.4|104755.4|104805.3|104755.3|104805.4|104755.4|104805.3|104755.3|2
1724909670000|2024-08-29 05:34:30|104805.4|104755.4|104805.2|104755.2|104805.5|104755.5|104805.2|104755.2|4
1724909680000|2024-08-29 05:34:40|104805.1|104755.1|104808.6|104758.6|104808.6|104758.6|104805|104755|11
1724909690000|2024-08-29 05:34:50|104808.9|104758.9|104808.1|104758.1|104808.9|104758.9|104808.1|104758.1|3
1724909700000|2024-08-29 05:35:00|104808|104758|104807.6|104757.6|104808|104758|104807.6|104757.6|2
1724909710000|2024-08-29 05:35:10|104807.8|104757.8|104807.6|104757.6|104807.8|104757.8|104807.6|104757.6|2
1724909720000|2024-08-29 05:35:20|104807.5|104757.5|104808.2|104758.2|104808.2|104758.2|104807.5|104757.5|4
1724909730000|2024-08-29 05:35:30|104808.3|104758.3|104810|104760|104811.1|104761.1|104808.3|104758.3|7
1724909740000|2024-08-29 05:35:40|104809.9|104759.9|104810|104760|104810|104760|104809.9|104759.9|4
1724909750000|2024-08-29 05:35:50|104809.9|104759.9|104809.2|104759.2|104810|104760|104808.7|104758.7|7
1724909760000|2024-08-29 05:36:00|104809.1|104759.1|104811.9|104761.9|104811.9|104761.9|104808.6|104758.6|9
1724909770000|2024-08-29 05:36:10|104811.8|104761.8|104812.2|104762.2|104812.2|104762.2|104811.8|104761.8|3
1724909780000|2024-08-29 05:36:20|104812.1|104762.1|104811.1|104761.1|104812.1|104762.1|104810.4|104760.4|4
1724909790000|2024-08-29 05:36:30|104811.6|104761.6|104821.2|104771.2|104821.2|104771.2|104811.6|104761.6|11
1724909800000|2024-08-29 05:36:40|104821.1|104771.1|104822|104772|104822|104772|104820.3|104770.3|10
1724909810000|2024-08-29 05:36:50|104821|104771|104819.9|104769.9|104821|104771|104819.4|104769.4|7
1724909820000|2024-08-29 05:37:00|104819.6|104769.6|104818.1|104768.1|104821|104771|104816.6|104766.6|17
1724909830000|2024-08-29 05:37:10|104818.2|104768.2|104818|104768|104818.5|104768.5|104818|104768|3
1724909840000|2024-08-29 05:37:20|104817.7|104767.7|104802.8|104752.8|104817.7|104767.7|104802.8|104752.8|16
1724909850000|2024-08-29 05:37:30|104802.5|104752.5|104800.8|104750.8|104802.5|104752.5|104799.8|104749.8|14
1724909860000|2024-08-29 05:37:40|104800.4|104750.4|104799.9|104749.9|104800.4|104750.4|104799.9|104749.9|3
1724909870000|2024-08-29 05:37:50|104800|104750|104799.7|104749.7|104800|104750|104799.7|104749.7|4
1724909880000|2024-08-29 05:38:00|104799.8|104749.8|104800.4|104750.4|104800.5|104750.5|104799.8|104749.8|5
1724909890000|2024-08-29 05:38:10|104800.3|104750.3|104799.3|104749.3|104800.4|104750.4|104799.3|104749.3|7
1724909900000|2024-08-29 05:38:20|104798.8|104748.8|104797.9|104747.9|104798.8|104748.8|104797.2|104747.2|7
1724909910000|2024-08-29 05:38:30|104797.8|104747.8|104796.8|104746.8|104797.8|104747.8|104796.3|104746.3|18
1724909920000|2024-08-29 05:38:40|104796.4|104746.4|104796.9|104746.9|104796.9|104746.9|104796.2|104746.2|8
1724909930000|2024-08-29 05:38:50|104795.5|104745.5|104797.8|104747.8|104797.8|104747.8|104795.5|104745.5|4
1724909940000|2024-08-29 05:39:00|104797.9|104747.9|104798.6|104748.6|104798.6|104748.6|104797.9|104747.9|4
1724909950000|2024-08-29 05:39:10|104798.5|104748.5|104798|104748|104798.5|104748.5|104798|104748|3
1724909960000|2024-08-29 05:39:20|104798.3|104748.3|104795.9|104745.9|104798.3|104748.3|104795.7|104745.7|4
1724909970000|2024-08-29 05:39:30|104798|104748|104795.1|104745.1|104798|104748|104794.9|104744.9|10
1724909980000|2024-08-29 05:39:40|104794.7|104744.7|104788.9|104738.9|104794.7|104744.7|104788.3|104738.3|16
1724909990000|2024-08-29 05:39:50|104788.8|104738.8|104793.9|104743.9|104794.3|104744.3|104788.7|104738.7|17
1724910000000|2024-08-29 05:40:00|104794.6|104744.6|104794.9|104744.9|104794.9|104744.9|104794.3|104744.3|5
1724910010000|2024-08-29 05:40:10|104795|104745|104792.5|104742.5|104795|104745|104792.3|104742.3|13
1724910020000|2024-08-29 05:40:20|104792.4|104742.4|104791.4|104741.4|104792.4|104742.4|104791.4|104741.4|8
1724910030000|2024-08-29 05:40:30|104791.2|104741.2|104800.4|104750.4|104800.4|104750.4|104788.1|104738.1|30
1724910040000|2024-08-29 05:40:40|104799.7|104749.7|104799.4|104749.4|104799.7|104749.7|104797.7|104747.7|11
1724910050000|2024-08-29 05:40:50|104799|104749|104794.8|104744.8|104799|104749|104791.7|104741.7|20
1724910060000|2024-08-29 05:41:00|104794.1|104744.1|104794.2|104744.2|104794.6|104744.6|104793|104743|10
1724910070000|2024-08-29 05:41:10|104794.1|104744.1|104795.2|104745.2|104795.2|104745.2|104794.1|104744.1|10
1724910080000|2024-08-29 05:41:20|104795.3|104745.3|104797.7|104747.7|104797.7|104747.7|104795|104745|10
1724910090000|2024-08-29 05:41:30|104798.1|104748.1|104800.3|104750.3|104801.6|104751.6|104798.1|104748.1|17
1724910100000|2024-08-29 05:41:40|104800.1|104750.1|104806|104756|104807.8|104757.8|104799.5|104749.5|16
1724910110000|2024-08-29 05:41:50|104805.9|104755.9|104808.6|104758.6|104810|104760|104805.6|104755.6|11
1724910120000|2024-08-29 05:42:00|104808.4|104758.4|104808.7|104758.7|104808.7|104758.7|104807.8|104757.8|4
1724910130000|2024-08-29 05:42:10|104809.6|104759.6|104813.3|104763.3|104813.3|104763.3|104809.6|104759.6|12
1724910140000|2024-08-29 05:42:20|104812.7|104762.7|104813|104763|104813.6|104763.6|104812.5|104762.5|9
1724910150000|2024-08-29 05:42:30|104813.1|104763.1|104813.9|104763.9|104813.9|104763.9|104813.1|104763.1|2
1724910160000|2024-08-29 05:42:40|104813.4|104763.4|104815.6|104765.6|104816|104766|104812.9|104762.9|17
1724910170000|2024-08-29 05:42:50|104815.5|104765.5|104819.8|104769.8|104819.8|104769.8|104815.3|104765.3|7
1724910180000|2024-08-29 05:43:00|104820.2|104770.2|104819.1|104769.1|104820.2|104770.2|104817.9|104767.9|9
1724910190000|2024-08-29 05:43:10|104819.2|104769.2|104825.8|104775.8|104825.8|104775.8|104818.6|104768.6|17
1724910200000|2024-08-29 05:43:20|104826.4|104776.4|104830.2|104780.2|104830.2|104780.2|104826.4|104776.4|9
1724910210000|2024-08-29 05:43:30|104830.5|104780.5|104832|104782|104832|104782|104830.5|104780.5|5
1724910220000|2024-08-29 05:43:40|104831.5|104781.5|104838.9|104788.9|104839.1|104789.1|104831.5|104781.5|8
1724910230000|2024-08-29 05:43:50|104839.1|104789.1|104838|104788|104839.5|104789.5|104838|104788|11
1724910240000|2024-08-29 05:44:00|104837.7|104787.7|104839.9|104789.9|104839.9|104789.9|104836.4|104786.4|9
1724910250000|2024-08-29 05:44:10|104840.1|104790.1|104837.3|104787.3|104840.5|104790.5|104835.9|104785.9|10
1724910260000|2024-08-29 05:44:20|104837.1|104787.1|104838.6|104788.6|104838.6|104788.6|104837.1|104787.1|6
1724910270000|2024-08-29 05:44:30|104838.5|104788.5|104840.4|104790.4|104840.4|104790.4|104838.4|104788.4|12
1724910280000|2024-08-29 05:44:40|104840.3|104790.3|104836.9|104786.9|104840.3|104790.3|104836.9|104786.9|10
1724910290000|2024-08-29 05:44:50|104837.1|104787.1|104835.7|104785.7|104837.2|104787.2|104835.3|104785.3|10
1724910300000|2024-08-29 05:45:00|104836.1|104786.1|104834.5|104784.5|104836.2|104786.2|104834.5|104784.5|6
1724910310000|2024-08-29 05:45:10|104834.4|104784.4|104834.6|104784.6|104835.1|104785.1|104833.4|104783.4|14
1724910320000|2024-08-29 05:45:20|104834.5|104784.5|104833.3|104783.3|104834.5|104784.5|104833.3|104783.3|8
1724910330000|2024-08-29 05:45:30|104832.8|104782.8|104834.6|104784.6|104834.6|104784.6|104832.7|104782.7|11
1724910340000|2024-08-29 05:45:40|104834.5|104784.5|104834.6|104784.6|104835.1|104785.1|104834.3|104784.3|6
1724910350000|2024-08-29 05:45:50|104834.5|104784.5|104834|104784|104834.5|104784.5|104833.8|104783.8|5
1724910360000|2024-08-29 05:46:00|104834.4|104784.4|104835.4|104785.4|104836.8|104786.8|104834.4|104784.4|11
1724910370000|2024-08-29 05:46:10|104835.2|104785.2|104834.7|104784.7|104835.4|104785.4|104833.1|104783.1|12
1724910380000|2024-08-29 05:46:20|104834.1|104784.1|104831.5|104781.5|104834.5|104784.5|104831.5|104781.5|13
1724910390000|2024-08-29 05:46:30|104831.3|104781.3|104831.3|104781.3|104831.3|104781.3|104831.1|104781.1|6
1724910400000|2024-08-29 05:46:40|104831.5|104781.5|104835|104785|104836.7|104786.7|104831.5|104781.5|11
1724910410000|2024-08-29 05:46:50|104834.6|104784.6|104832.6|104782.6|104834.6|104784.6|104832.5|104782.5|9
1724910420000|2024-08-29 05:47:00|104832.5|104782.5|104836.4|104786.4|104836.6|104786.6|104832.5|104782.5|10
1724910430000|2024-08-29 05:47:10|104835.9|104785.9|104835.1|104785.1|104836.4|104786.4|104835|104785|9
1724910440000|2024-08-29 05:47:20|104835|104785|104836.2|104786.2|104836.2|104786.2|104834.6|104784.6|5
1724910450000|2024-08-29 05:47:30|104836.1|104786.1|104836|104786|104836.1|104786.1|104835.4|104785.4|7
1724910460000|2024-08-29 05:47:40|104835.1|104785.1|104835.8|104785.8|104835.8|104785.8|104835.1|104785.1|2
1724910470000|2024-08-29 05:47:50|104835.9|104785.9|104836.1|104786.1|104836.1|104786.1|104835.9|104785.9|5
1724910480000|2024-08-29 05:48:00|104836.4|104786.4|104836.4|104786.4|104836.4|104786.4|104836.3|104786.3|3
1724910490000|2024-08-29 05:48:10|104836.5|104786.5|104833.3|104783.3|104836.5|104786.5|104832.3|104782.3|11
1724910500000|2024-08-29 05:48:20|104833.4|104783.4|104833.3|104783.3|104833.5|104783.5|104832.5|104782.5|6
1724910510000|2024-08-29 05:48:30|104833.1|104783.1|104830.3|104780.3|104833.1|104783.1|104830.1|104780.1|13
1724910520000|2024-08-29 05:48:40|104829.7|104779.7|104828.8|104778.8|104829.7|104779.7|104828.8|104778.8|5
1724910530000|2024-08-29 05:48:50|104828.4|104778.4|104828.6|104778.6|104829.2|104779.2|104828.4|104778.4|5
1724910540000|2024-08-29 05:49:00|104828.5|104778.5|104829.7|104779.7|104830.4|104780.4|104828|104778|11
1724910550000|2024-08-29 05:49:10|104829.5|104779.5|104829.4|104779.4|104829.5|104779.5|104829.4|104779.4|2
1724910560000|2024-08-29 05:49:20|104829|104779|104826.7|104776.7|104829|104779|104825.3|104775.3|14
1724910570000|2024-08-29 05:49:30|104827.2|104777.2|104828|104778|104828.5|104778.5|104827.2|104777.2|8
1724910580000|2024-08-29 05:49:40|104828.3|104778.3|104827.5|104777.5|104828.5|104778.5|104827.5|104777.5|6
1724910590000|2024-08-29 05:49:50|104828.3|104778.3|104827.3|104777.3|104828.3|104778.3|104825|104775|17
1724910600000|2024-08-29 05:50:00|104828.7|104778.7|104827.6|104777.6|104828.7|104778.7|104824.5|104774.5|18
1724910610000|2024-08-29 05:50:10|104827.4|104777.4|104828.6|104778.6|104831|104781|104825.2|104775.2|19
1724910620000|2024-08-29 05:50:20|104829|104779|104824.9|104774.9|104829|104779|104824.9|104774.9|11
1724910630000|2024-08-29 05:50:30|104824.6|104774.6|104822.5|104772.5|104824.6|104774.6|104821.9|104771.9|13
1724910640000|2024-08-29 05:50:40|104822.7|104772.7|104822.9|104772.9|104823.3|104773.3|104822.7|104772.7|8
1724910650000|2024-08-29 05:50:50|104823|104773|104807|104757|104823.6|104773.6|104807|104757|17
1724910660000|2024-08-29 05:51:00|104807.4|104757.4|104808.4|104758.4|104810.7|104760.7|104807.4|104757.4|15
1724910670000|2024-08-29 05:51:10|104808.8|104758.8|104807.8|104757.8|104809.5|104759.5|104807.6|104757.6|16
1724910680000|2024-08-29 05:51:20|104808.5|104758.5|104778.2|104728.2|104808.5|104758.5|104777.4|104727.4|18
1724910690000|2024-08-29 05:51:30|104777|104727|104776.3|104726.3|104781.2|104731.2|104776.3|104726.3|23
1724910700000|2024-08-29 05:51:40|104776.2|104726.2|104773.9|104723.9|104776.4|104726.4|104773.9|104723.9|9
1724910710000|2024-08-29 05:51:50|104773.8|104723.8|104774.4|104724.4|104775.2|104725.2|104773.4|104723.4|14
1724910720000|2024-08-29 05:52:00|104774.7|104724.7|104781.9|104731.9|104781.9|104731.9|104774.7|104724.7|21
1724910730000|2024-08-29 05:52:10|104782|104732|104782.4|104732.4|104782.5|104732.5|104781|104731|8
1724910740000|2024-08-29 05:52:20|104782.3|104732.3|104783.2|104733.2|104783.2|104733.2|104781.5|104731.5|7
1724910750000|2024-08-29 05:52:30|104783.8|104733.8|104756.5|104706.5|104785|104735|104756.5|104706.5|20
1724910760000|2024-08-29 05:52:40|104758.8|104708.8|104748.4|104698.4|104758.8|104708.8|104745.2|104695.2|32
1724910770000|2024-08-29 05:52:50|104748.8|104698.8|104740.7|104690.7|104748.8|104698.8|104740.7|104690.7|30
1724910780000|2024-08-29 05:53:00|104741|104691|104746.5|104696.5|104746.7|104696.7|104738.7|104688.7|26
1724910790000|2024-08-29 05:53:10|104746.6|104696.6|104728.9|104678.9|104746.8|104696.8|104727.6|104677.6|23
1724910800000|2024-08-29 05:53:20|104727|104677|104725.9|104675.9|104729.9|104679.9|104721.8|104671.8|27
1724910810000|2024-08-29 05:53:30|104726.3|104676.3|104726.9|104676.9|104727.8|104677.8|104724.4|104674.4|16
1724910820000|2024-08-29 05:53:40|104727.2|104677.2|104741.9|104691.9|104741.9|104691.9|104726.2|104676.2|20
1724910830000|2024-08-29 05:53:50|104742.4|104692.4|104725.5|104675.5|104742.4|104692.4|104723.7|104673.7|19
1724910840000|2024-08-29 05:54:00|104725.2|104675.2|104723.1|104673.1|104726.3|104676.3|104723.1|104673.1|11
1724910850000|2024-08-29 05:54:10|104723.7|104673.7|104722.2|104672.2|104723.7|104673.7|104722.2|104672.2|19
1724910860000|2024-08-29 05:54:20|104721.9|104671.9|104703.3|104653.3|104725.1|104675.1|104702.4|104652.4|22
1724910870000|2024-08-29 05:54:30|104703.1|104653.1|104712.8|104662.8|104712.8|104662.8|104703.1|104653.1|33
1724910880000|2024-08-29 05:54:40|104711.9|104661.9|104704.8|104654.8|104711.9|104661.9|104704.4|104654.4|15
1724910890000|2024-08-29 05:54:50|104706.1|104656.1|104709.7|104659.7|104709.7|104659.7|104703.5|104653.5|27
1724910900000|2024-08-29 05:55:00|104708.8|104658.8|104696.7|104646.7|104712.6|104662.6|104692|104642|26
1724910910000|2024-08-29 05:55:10|104697.7|104647.7|104705|104655|104705.7|104655.7|104691.5|104641.5|42
1724910920000|2024-08-29 05:55:20|104704.6|104654.6|104708.5|104658.5|104709.4|104659.4|104704.4|104654.4|17
1724910930000|2024-08-29 05:55:30|104708.3|104658.3|104709.5|104659.5|104710.1|104660.1|104707.8|104657.8|16
1724910940000|2024-08-29 05:55:40|104709.2|104659.2|104700.2|104650.2|104710.9|104660.9|104693.1|104643.1|25
1724910950000|2024-08-29 05:55:50|104700.3|104650.3|104702.9|104652.9|104703.7|104653.7|104700.3|104650.3|26
1724910960000|2024-08-29 05:56:00|104701.9|104651.9|104708.5|104658.5|104708.5|104658.5|104701.9|104651.9|20
1724910970000|2024-08-29 05:56:10|104709.3|104659.3|104716.6|104666.6|104717.2|104667.2|104709.3|104659.3|32
1724910980000|2024-08-29 05:56:20|104715.7|104665.7|104712.5|104662.5|104717.2|104667.2|104711.5|104661.5|15
1724910990000|2024-08-29 05:56:30|104712.4|104662.4|104711.8|104661.8|104712.9|104662.9|104711.8|104661.8|6
1724911000000|2024-08-29 05:56:40|104711.9|104661.9|104709.7|104659.7|104712.8|104662.8|104709.7|104659.7|17
1724911010000|2024-08-29 05:56:50|104709.6|104659.6|104671.1|104621.1|104709.6|104659.6|104666|104616|31
1724911020000|2024-08-29 05:57:00|104671.6|104621.6|104696.9|104646.9|104697.9|104647.9|104667.3|104617.3|36
1724911030000|2024-08-29 05:57:10|104694.1|104644.1|104694.3|104644.3|104696.2|104646.2|104693.8|104643.8|28
1724911040000|2024-08-29 05:57:20|104694.2|104644.2|104696.9|104646.9|104699.1|104649.1|104694.2|104644.2|20
1724911050000|2024-08-29 05:57:30|104696|104646|104695|104645|104697|104647|104693.1|104643.1|20
1724911060000|2024-08-29 05:57:40|104695.7|104645.7|104696.8|104646.8|104696.8|104646.8|104695.7|104645.7|5
1724911070000|2024-08-29 05:57:50|104696.9|104646.9|104703.4|104653.4|104704.9|104654.9|104696.6|104646.6|21
1724911080000|2024-08-29 05:58:00|104703.7|104653.7|104676.4|104626.4|104706.4|104656.4|104674.6|104624.6|24
1724911090000|2024-08-29 05:58:10|104676.1|104626.1|104679.1|104629.1|104680.3|104630.3|104676.1|104626.1|16
1724911100000|2024-08-29 05:58:20|104679|104629|104686.2|104636.2|104686.2|104636.2|104676.6|104626.6|16
1724911110000|2024-08-29 05:58:30|104685.9|104635.9|104686.3|104636.3|104686.4|104636.4|104684.6|104634.6|11
1724911120000|2024-08-29 05:58:40|104686.2|104636.2|104691.2|104641.2|104691.2|104641.2|104685.9|104635.9|17
1724911130000|2024-08-29 05:58:50|104692|104642|104693.6|104643.6|104693.6|104643.6|104689.8|104639.8|22
1724911140000|2024-08-29 05:59:00|104693.2|104643.2|104696|104646|104696.8|104646.8|104693.2|104643.2|23
1724911150000|2024-08-29 05:59:10|104688|104638|104701.2|104651.2|104703|104653|104688|104638|20
1724911160000|2024-08-29 05:59:20|104701.7|104651.7|104704.6|104654.6|104705.6|104655.6|104701.5|104651.5|11
1724911170000|2024-08-29 05:59:30|104705|104655|104741.2|104611.4|104741.8|104655|104704.6|104611.4|11
1724911180000|2024-08-29 05:59:40|104741.7|104612.2|104764.6|104623.1|104764.8|104626.9|104741.7|104612.2|17
1724911190000|2024-08-29 05:59:50|104763.2|104623|104710.4|104660.4|104763.2|104677|104707.2|104615.9|27
1724911200000|2024-08-29 06:00:00|104710.8|104660.8|104741.9|104691.9|104831.6|104691.9|104710.8|104617.2|63
1724911210000|2024-08-29 06:00:10|104743|104693|104741.2|104691.2|104744.3|104694.3|104736.7|104686.7|34
1724911220000|2024-08-29 06:00:20|104741.7|104691.7|104744.1|104694.1|104745.6|104695.6|104739.4|104689.4|29
1724911230000|2024-08-29 06:00:30|104743.6|104693.6|104746.2|104696.2|104746.9|104696.9|104741.6|104691.6|43
1724911240000|2024-08-29 06:00:40|104747.6|104697.6|104741|104691|104755.9|104705.9|104741|104691|64
1724911250000|2024-08-29 06:00:50|104741.3|104691.3|104742.9|104692.9|104744.5|104694.5|104740|104690|30
1724911260000|2024-08-29 06:01:00|104743.1|104693.1|104746.5|104696.5|104748.9|104698.9|104741.3|104691.3|62
1724911270000|2024-08-29 06:01:10|104741.9|104691.9|104739.1|104689.1|104744|104694|104738.2|104688.2|18
1724911280000|2024-08-29 06:01:20|104717.8|104667.8|104730.1|104680.1|104737|104687|104717.8|104667.8|45
1724911290000|2024-08-29 06:01:30|104728.5|104678.5|104726.7|104676.7|104729.4|104679.4|104725|104675|28
1724911300000|2024-08-29 06:01:40|104726.9|104676.9|104729|104679|104739.6|104689.6|104726.4|104676.4|40
1724911310000|2024-08-29 06:01:50|104728.8|104678.8|104736.6|104686.6|104736.6|104686.6|104726|104676|51
1724911320000|2024-08-29 06:02:00|104737|104687|104743.5|104693.5|104747.5|104697.5|104736.1|104686.1|27
1724911330000|2024-08-29 06:02:10|104744.8|104694.8|104741.8|104691.8|104745.1|104695.1|104737.1|104687.1|42
1724911340000|2024-08-29 06:02:20|104741.9|104691.9|104736.3|104686.3|104742.2|104692.2|104735.7|104685.7|26
1724911350000|2024-08-29 06:02:30|104736.6|104686.6|104744.8|104694.8|104748.1|104698.1|104735.4|104685.4|28
1724911360000|2024-08-29 06:02:40|104745|104695|104749|104699|104752.7|104702.7|104745|104695|29
1724911370000|2024-08-29 06:02:50|104748.3|104698.3|104747.6|104697.6|104748.6|104698.6|104746.9|104696.9|17
1724911380000|2024-08-29 06:03:00|104747.5|104697.5|104734.3|104684.3|104748.1|104698.1|104733.8|104683.8|19
1724911390000|2024-08-29 06:03:10|104734.5|104684.5|104731.5|104681.5|104734.5|104684.5|104727.3|104677.3|36
1724911400000|2024-08-29 06:03:20|104731.1|104681.1|104733.4|104683.4|104735.5|104685.5|104718|104668|40
1724911410000|2024-08-29 06:03:30|104733.1|104683.1|104733.9|104683.9|104735.3|104685.3|104733|104683|11
1724911420000|2024-08-29 06:03:40|104734.3|104684.3|104729.7|104679.7|104741.8|104691.8|104729.7|104679.7|23
1724911430000|2024-08-29 06:03:50|104729.6|104679.6|104727.6|104677.6|104733.1|104683.1|104723.7|104673.7|30
1724911440000|2024-08-29 06:04:00|104725.5|104675.5|104710.8|104660.8|104725.5|104675.5|104706.8|104656.8|33
1724911450000|2024-08-29 06:04:10|104710.9|104660.9|104707.5|104657.5|104710.9|104660.9|104706.9|104656.9|22
1724911460000|2024-08-29 06:04:20|104707.7|104657.7|104709.7|104659.7|104711.4|104661.4|104707.7|104657.7|21
1724911470000|2024-08-29 06:04:30|104709.8|104659.8|104712.6|104662.6|104718.9|104668.9|104709.7|104659.7|40
1724911480000|2024-08-29 06:04:40|104711.7|104661.7|104703.5|104653.5|104712.9|104662.9|104702.1|104652.1|16
1724911490000|2024-08-29 06:04:50|104705.9|104655.9|104718.9|104668.9|104720.2|104670.2|104705.9|104655.9|31
1724911500000|2024-08-29 06:05:00|104719.1|104669.1|104723.9|104673.9|104723.9|104673.9|104717.6|104667.6|36
1724911510000|2024-08-29 06:05:10|104727|104677|104728.4|104678.4|104728.4|104678.4|104723.8|104673.8|30
1724911520000|2024-08-29 06:05:20|104728.3|104678.3|104727.6|104677.6|104729.2|104679.2|104727.2|104677.2|31
1724911530000|2024-08-29 06:05:30|104728.3|104678.3|104723.4|104673.4|104728.5|104678.5|104723.4|104673.4|15
1724911540000|2024-08-29 06:05:40|104723|104673|104721|104671|104723.3|104673.3|104721|104671|24
1724911550000|2024-08-29 06:05:50|104721.3|104671.3|104716.2|104666.2|104722.3|104672.3|104716.2|104666.2|41
1724911560000|2024-08-29 06:06:00|104716.8|104666.8|104713.8|104663.8|104721.4|104671.4|104710.1|104660.1|31
1724911570000|2024-08-29 06:06:10|104713.6|104663.6|104716.9|104666.9|104719.4|104669.4|104712.6|104662.6|26
1724911580000|2024-08-29 06:06:20|104717.2|104667.2|104717.2|104667.2|104719.5|104669.5|104716.8|104666.8|25
1724911590000|2024-08-29 06:06:30|104716.6|104666.6|104705.8|104655.8|104719.5|104669.5|104703.3|104653.3|34
1724911600000|2024-08-29 06:06:40|104706.1|104656.1|104724.9|104674.9|104725.2|104675.2|104702.2|104652.2|38
1724911610000|2024-08-29 06:06:50|104725|104675|104728|104678|104730.9|104680.9|104725|104675|15
1724911620000|2024-08-29 06:07:00|104727.6|104677.6|104731.8|104681.8|104734.8|104684.8|104727.6|104677.6|37
1724911630000|2024-08-29 06:07:10|104731.9|104681.9|104731.1|104681.1|104732.6|104682.6|104730.3|104680.3|18
1724911640000|2024-08-29 06:07:20|104731.6|104681.6|104729.8|104679.8|104732.3|104682.3|104729.8|104679.8|12
1724911650000|2024-08-29 06:07:30|104730.1|104680.1|104729|104679|104730.1|104680.1|104725.4|104675.4|15
1724911660000|2024-08-29 06:07:40|104727.3|104677.3|104679.5|104629.5|104728.2|104678.2|104675.6|104625.6|30
1724911670000|2024-08-29 06:07:50|104680.2|104630.2|104678.2|104628.2|104689.1|104639.1|104675.9|104625.9|30
1724911680000|2024-08-29 06:08:00|104678.6|104628.6|104676.5|104626.5|104682.5|104632.5|104675|104625|30
1724911690000|2024-08-29 06:08:10|104676.4|104626.4|104672.3|104622.3|104677.4|104627.4|104665.2|104615.2|31
1724911700000|2024-08-29 06:08:20|104671.2|104621.2|104666.6|104616.6|104671.2|104621.2|104665.8|104615.8|26
1724911710000|2024-08-29 06:08:30|104667.3|104617.3|104666.5|104616.5|104671.4|104621.4|104661.4|104611.4|19
1724911720000|2024-08-29 06:08:40|104666.9|104616.9|104668.7|104618.7|104668.7|104618.7|104664.7|104614.7|17
1724911730000|2024-08-29 06:08:50|104671.6|104621.6|104675|104625|104675|104625|104671.6|104621.6|16
1724911740000|2024-08-29 06:09:00|104675.1|104625.1|104675.3|104625.3|104676.7|104626.7|104672.7|104622.7|21
1724911750000|2024-08-29 06:09:10|104675.4|104625.4|104682.7|104632.7|104682.7|104632.7|104675.4|104625.4|11
1724911760000|2024-08-29 06:09:20|104683|104633|104700.4|104650.4|104701|104651|104682.6|104632.6|29
1724911770000|2024-08-29 06:09:30|104701.8|104651.8|104711.3|104661.3|104711.3|104661.3|104700.8|104650.8|32
1724911780000|2024-08-29 06:09:40|104713.4|104663.4|104734.6|104684.6|104736.1|104686.1|104712.5|104662.5|37
1724911790000|2024-08-29 06:09:50|104731.5|104681.5|104733.6|104683.6|104738.5|104688.5|104731.5|104681.5|30
1724911800000|2024-08-29 06:10:00|104734|104684|104739.2|104689.2|104740.1|104690.1|104732.9|104682.9|35
1724911810000|2024-08-29 06:10:10|104738.9|104688.9|104736.3|104686.3|104738.9|104688.9|104735.4|104685.4|20
1724911820000|2024-08-29 06:10:20|104736.1|104686.1|104744.1|104694.1|104746|104696|104724.1|104674.1|28
1724911830000|2024-08-29 06:10:30|104743.8|104693.8|104774.2|104724.2|104774.2|104724.2|104735.3|104685.3|28
1724911840000|2024-08-29 06:10:40|104772.8|104722.8|104796.1|104746.1|104796.9|104746.9|104772.8|104722.8|53
1724911850000|2024-08-29 06:10:50|104796|104746|104809.9|104759.9|104809.9|104759.9|104794.8|104744.8|40
1724911860000|2024-08-29 06:11:00|104810.2|104760.2|104794.1|104744.1|104821.8|104771.8|104794.1|104744.1|35
1724911870000|2024-08-29 06:11:10|104793.7|104743.7|104792.8|104742.8|104794.2|104744.2|104792.5|104742.5|9
1724911880000|2024-08-29 06:11:20|104793|104743|104803.3|104753.3|104805.8|104755.8|104792.1|104742.1|26
1724911890000|2024-08-29 06:11:30|104803|104753|104804.4|104754.4|104804.6|104754.6|104798.7|104748.7|20
1724911900000|2024-08-29 06:11:40|104804|104754|104801.1|104751.1|104808.1|104758.1|104800.4|104750.4|22
1724911910000|2024-08-29 06:11:50|104800.3|104750.3|104798.5|104748.5|104800.3|104750.3|104797.6|104747.6|17
1724911920000|2024-08-29 06:12:00|104797.7|104747.7|104787.6|104737.6|104797.7|104747.7|104780.3|104730.3|40
1724911930000|2024-08-29 06:12:10|104788.1|104738.1|104787.2|104737.2|104788.1|104738.1|104786.9|104736.9|14
1724911940000|2024-08-29 06:12:20|104786.7|104736.7|104783.1|104733.1|104786.7|104736.7|104782|104732|20
1724911950000|2024-08-29 06:12:30|104783.7|104733.7|104787.3|104737.3|104787.3|104737.3|104783.7|104733.7|14
1724911960000|2024-08-29 06:12:40|104787.5|104737.5|104792.9|104742.9|104794.1|104744.1|104787.4|104737.4|16
1724911970000|2024-08-29 06:12:50|104792.8|104742.8|104789.5|104739.5|104792.8|104742.8|104788.6|104738.6|16
1724911980000|2024-08-29 06:13:00|104789.9|104739.9|104802|104752|104802|104752|104789.3|104739.3|26
1724911990000|2024-08-29 06:13:10|104802.7|104752.7|104816.1|104766.1|104816.2|104766.2|104802.4|104752.4|28
1724912000000|2024-08-29 06:13:20|104817.7|104767.7|104818.2|104768.2|104824|104774|104817.7|104767.7|30
1724912010000|2024-08-29 06:13:30|104818.5|104768.5|104800.3|104750.3|104829.9|104779.9|104798.6|104748.6|32
1724912020000|2024-08-29 06:13:40|104799.9|104749.9|104795.6|104745.6|104799.9|104749.9|104795.6|104745.6|11
1724912030000|2024-08-29 06:13:50|104795.5|104745.5|104797.8|104747.8|104798.5|104748.5|104793.9|104743.9|16
1724912040000|2024-08-29 06:14:00|104798|104748|104801.6|104751.6|104808.9|104758.9|104796.7|104746.7|36
1724912050000|2024-08-29 06:14:10|104801.5|104751.5|104805.1|104755.1|104805.1|104755.1|104799.4|104749.4|19
1724912060000|2024-08-29 06:14:20|104805.2|104755.2|104803.8|104753.8|104805.2|104755.2|104801.8|104751.8|17
1724912070000|2024-08-29 06:14:30|104804|104754|104802.3|104752.3|104813.6|104763.6|104801.9|104751.9|30
1724912080000|2024-08-29 06:14:40|104802.2|104752.2|104773.7|104723.7|104802.4|104752.4|104766|104716|34
1724912090000|2024-08-29 06:14:50|104773.6|104723.6|104764.5|104714.5|104773.6|104723.6|104761.1|104711.1|19
1724912100000|2024-08-29 06:15:00|104765.4|104715.4|104765.6|104715.6|104768.5|104718.5|104765.2|104715.2|18
1724912110000|2024-08-29 06:15:10|104766.7|104716.7|104777.9|104727.9|104780.2|104730.2|104766.7|104716.7|28
1724912120000|2024-08-29 06:15:20|104777.8|104727.8|104782.2|104732.2|104782.2|104732.2|104777.8|104727.8|21
1724912130000|2024-08-29 06:15:30|104783.8|104733.8|104774.8|104724.8|104783.8|104733.8|104773.9|104723.9|29
1724912140000|2024-08-29 06:15:40|104774.5|104724.5|104756.8|104706.8|104774.5|104724.5|104756.8|104706.8|30
1724912150000|2024-08-29 06:15:50|104757.5|104707.5|104748.1|104698.1|104761.6|104711.6|104748.1|104698.1|19
1724912160000|2024-08-29 06:16:00|104749.1|104699.1|104750.8|104700.8|104750.8|104700.8|104749.1|104699.1|10
1724912170000|2024-08-29 06:16:10|104752|104702|104753.2|104703.2|104755.1|104705.1|104750.4|104700.4|14
1724912180000|2024-08-29 06:16:20|104752.3|104702.3|104752.2|104702.2|104752.3|104702.3|104751.2|104701.2|8
1724912190000|2024-08-29 06:16:30|104752.1|104702.1|104752.6|104702.6|104752.6|104702.6|104751.6|104701.6|7
1724912200000|2024-08-29 06:16:40|104753.6|104703.6|104779.9|104729.9|104782.6|104732.6|104750.5|104700.5|27
1724912210000|2024-08-29 06:16:50|104780.5|104730.5|104773.7|104723.7|104787.2|104737.2|104772|104722|31
1724912220000|2024-08-29 06:17:00|104765.2|104715.2|104771.5|104721.5|104771.7|104721.7|104764.8|104714.8|23
1724912230000|2024-08-29 06:17:10|104772.2|104722.2|104781.2|104731.2|104783.8|104733.8|104772.2|104722.2|21
1724912240000|2024-08-29 06:17:20|104781.6|104731.6|104798.6|104748.6|104798.7|104748.7|104781.6|104731.6|28
1724912250000|2024-08-29 06:17:30|104799|104749|104787.2|104737.2|104799|104749|104786.7|104736.7|25
1724912260000|2024-08-29 06:17:40|104787.6|104737.6|104795.5|104745.5|104795.7|104745.7|104787.5|104737.5|23
1724912270000|2024-08-29 06:17:50|104795.8|104745.8|104796|104746|104796.2|104746.2|104795.5|104745.5|9
1724912280000|2024-08-29 06:18:00|104796.1|104746.1|104791.4|104741.4|104796.2|104746.2|104789.8|104739.8|18
1724912290000|2024-08-29 06:18:10|104791.5|104741.5|104788.9|104738.9|104791.5|104741.5|104788.9|104738.9|10
1724912300000|2024-08-29 06:18:20|104789.1|104739.1|104770.5|104720.5|104789.3|104739.3|104765.6|104715.6|33
1724912310000|2024-08-29 06:18:30|104770.8|104720.8|104789.5|104739.5|104789.5|104739.5|104770.8|104720.8|24
1724912320000|2024-08-29 06:18:40|104789.6|104739.6|104789.4|104739.4|104789.6|104739.6|104789.2|104739.2|5
1724912330000|2024-08-29 06:18:50|104789.3|104739.3|104781.5|104731.5|104791.5|104741.5|104780.9|104730.9|30
1724912340000|2024-08-29 06:19:00|104781.9|104731.9|104780.2|104730.2|104789.4|104739.4|104779.9|104729.9|22
1724912350000|2024-08-29 06:19:10|104779.8|104729.8|104779.4|104729.4|104779.8|104729.8|104779.3|104729.3|12
1724912360000|2024-08-29 06:19:20|104779.3|104729.3|104768.8|104718.8|104779.3|104729.3|104768.8|104718.8|26
1724912370000|2024-08-29 06:19:30|104765.5|104715.5|104749|104699|104765.5|104715.5|104746.7|104696.7|32
1724912380000|2024-08-29 06:19:40|104749.3|104699.3|104749.9|104699.9|104749.9|104699.9|104749.3|104699.3|3
1724912390000|2024-08-29 06:19:50|104750.2|104700.2|104759|104709|104759|104709|104750.2|104700.2|9
1724912400000|2024-08-29 06:20:00|104760|104710|104768.2|104718.2|104768.6|104718.6|104760|104710|17
1724912410000|2024-08-29 06:20:10|104767.8|104717.8|104772.8|104722.8|104775.6|104725.6|104767.8|104717.8|16
1724912420000|2024-08-29 06:20:20|104772.6|104722.6|104781.6|104731.6|104782.6|104732.6|104771.7|104721.7|25
1724912430000|2024-08-29 06:20:30|104781.7|104731.7|104783.5|104733.5|104783.5|104733.5|104781.4|104731.4|8
1724912440000|2024-08-29 06:20:40|104783.6|104733.6|104791|104741|104791.5|104741.5|104770.8|104720.8|20
1724912450000|2024-08-29 06:20:50|104791.2|104741.2|104790.9|104740.9|104791.2|104741.2|104790.8|104740.8|3
1724912460000|2024-08-29 06:21:00|104791.6|104741.6|104798.3|104748.3|104802.1|104752.1|104791.6|104741.6|25
1724912470000|2024-08-29 06:21:10|104798.4|104748.4|104797.6|104747.6|104799.7|104749.7|104796.4|104746.4|25
1724912480000|2024-08-29 06:21:20|104798.3|104748.3|104800.1|104750.1|104800.1|104750.1|104797.8|104747.8|18
1724912490000|2024-08-29 06:21:30|104801.6|104751.6|104817.2|104767.2|104817.2|104767.2|104801.6|104751.6|26
1724912500000|2024-08-29 06:21:40|104817.4|104767.4|104822.9|104772.9|104822.9|104772.9|104810.2|104760.2|41
1724912510000|2024-08-29 06:21:50|104823|104773|104807.8|104757.8|104830.7|104780.7|104802.9|104752.9|23
1724912520000|2024-08-29 06:22:00|104807.6|104757.6|104813|104763|104813|104763|104807.6|104757.6|16
1724912530000|2024-08-29 06:22:10|104813.3|104763.3|104822|104772|104822|104772|104813.3|104763.3|20
1724912540000|2024-08-29 06:22:20|104822.1|104772.1|104835.1|104785.1|104835.1|104785.1|104822.1|104772.1|24
1724912550000|2024-08-29 06:22:30|104836|104786|104850.9|104800.9|104852.6|104802.6|104836|104786|19
1724912560000|2024-08-29 06:22:40|104849.9|104799.9|104860.6|104810.6|104860.7|104810.7|104849.9|104799.9|20
1724912570000|2024-08-29 06:22:50|104860.3|104810.3|104852.6|104802.6|104860.7|104810.7|104852.6|104802.6|12
1724912580000|2024-08-29 06:23:00|104853.4|104803.4|104856|104806|104858|104808|104853.4|104803.4|23
1724912590000|2024-08-29 06:23:10|104855.4|104805.4|104858.1|104808.1|104858.1|104808.1|104850.9|104800.9|33
1724912600000|2024-08-29 06:23:20|104858|104808|104865.1|104815.1|104865.5|104815.5|104857.1|104807.1|23
1724912610000|2024-08-29 06:23:30|104864.8|104814.8|104876.4|104826.4|104876.4|104826.4|104863.9|104813.9|27
1724912620000|2024-08-29 06:23:40|104876.1|104826.1|104874.7|104824.7|104877.4|104827.4|104874.7|104824.7|17
1724912630000|2024-08-29 06:23:50|104874.3|104824.3|104874|104824|104874.5|104824.5|104872.7|104822.7|10
1724912640000|2024-08-29 06:24:00|104874.3|104824.3|104864.4|104814.4|104875.2|104825.2|104862.6|104812.6|18
1724912650000|2024-08-29 06:24:10|104864.5|104814.5|104874|104824|104875.1|104825.1|104854.7|104804.7|33
1724912660000|2024-08-29 06:24:20|104873.3|104823.3|104872.4|104822.4|104873.3|104823.3|104871.6|104821.6|13
1724912670000|2024-08-29 06:24:30|104872|104822|104874.9|104824.9|104874.9|104824.9|104865.1|104815.1|18
1724912680000|2024-08-29 06:24:40|104875|104825|104877.9|104827.9|104882.1|104832.1|104874.9|104824.9|14
1724912690000|2024-08-29 06:24:50|104877.5|104827.5|104842.7|104792.7|104877.5|104827.5|104840.8|104790.8|29
1724912700000|2024-08-29 06:25:00|104844.6|104794.6|104851.9|104801.9|104855.9|104805.9|104844.6|104794.6|24
1724912710000|2024-08-29 06:25:10|104852|104802|104841|104791|104852.4|104802.4|104837.2|104787.2|29
1724912720000|2024-08-29 06:25:20|104840.7|104790.7|104847.5|104797.5|104847.5|104797.5|104838.7|104788.7|28
1724912730000|2024-08-29 06:25:30|104851.5|104801.5|104863.4|104813.4|104867|104817|104851.5|104801.5|27
1724912740000|2024-08-29 06:25:40|104863.2|104813.2|104861.6|104811.6|104863.2|104813.2|104861.3|104811.3|14
1724912750000|2024-08-29 06:25:50|104861.9|104811.9|104870|104820|104872.4|104822.4|104861.9|104811.9|15
1724912760000|2024-08-29 06:26:00|104869.4|104819.4|104841.1|104791.1|104869.7|104819.7|104826.5|104776.5|27
1724912770000|2024-08-29 06:26:10|104843.7|104793.7|104838.8|104788.8|104851.2|104801.2|104836.1|104786.1|24
1724912780000|2024-08-29 06:26:20|104838.6|104788.6|104838.3|104788.3|104842.3|104792.3|104838.3|104788.3|15
1724912790000|2024-08-29 06:26:30|104837.2|104787.2|104816.3|104766.3|104837.2|104787.2|104815.2|104765.2|25
1724912800000|2024-08-29 06:26:40|104816|104766|104819.4|104769.4|104819.9|104769.9|104816|104766|23
1724912810000|2024-08-29 06:26:50|104819.6|104769.6|104819.8|104769.8|104819.9|104769.9|104818.6|104768.6|19
1724912820000|2024-08-29 06:27:00|104819.6|104769.6|104821.2|104771.2|104822.2|104772.2|104819.1|104769.1|20
1724912830000|2024-08-29 06:27:10|104821.5|104771.5|104833.2|104783.2|104840.5|104790.5|104816.2|104766.2|33
1724912840000|2024-08-29 06:27:20|104833.7|104783.7|104826.8|104776.8|104833.7|104783.7|104824.1|104774.1|15
1724912850000|2024-08-29 06:27:30|104827.5|104777.5|104831.7|104781.7|104831.8|104781.8|104827.5|104777.5|19
1724912860000|2024-08-29 06:27:40|104831.3|104781.3|104832.3|104782.3|104833.4|104783.4|104829.8|104779.8|20
1724912870000|2024-08-29 06:27:50|104830.9|104780.9|104842|104792|104842|104792|104830.4|104780.4|28
1724912880000|2024-08-29 06:28:00|104842.3|104792.3|104843.7|104793.7|104844.6|104794.6|104841.5|104791.5|14
1724912890000|2024-08-29 06:28:10|104842.8|104792.8|104842.6|104792.6|104843|104793|104840.5|104790.5|15
1724912900000|2024-08-29 06:28:20|104842.5|104792.5|104843.9|104793.9|104844.2|104794.2|104842.5|104792.5|18
1724912910000|2024-08-29 06:28:30|104844.3|104794.3|104867.8|104817.8|104868.3|104818.3|104844.3|104794.3|22
1724912920000|2024-08-29 06:28:40|104867.6|104817.6|104868.3|104818.3|104868.3|104818.3|104856.6|104806.6|16
1724912930000|2024-08-29 06:28:50|104869.1|104819.1|104861.3|104811.3|104874.8|104824.8|104860.2|104810.2|25
1724912940000|2024-08-29 06:29:00|104860.8|104810.8|104859.8|104809.8|104862.2|104812.2|104858.6|104808.6|22
1724912950000|2024-08-29 06:29:10|104859.5|104809.5|104867.2|104817.2|104867.2|104817.2|104858.9|104808.9|26
1724912960000|2024-08-29 06:29:20|104867.6|104817.6|104867.2|104817.2|104870.5|104820.5|104866.7|104816.7|24
1724912970000|2024-08-29 06:29:30|104867.3|104817.3|104869.5|104819.5|104869.5|104819.5|104866.8|104816.8|14
1724912980000|2024-08-29 06:29:40|104869.8|104819.8|104873.6|104823.6|104873.6|104823.6|104869.5|104819.5|13
1724912990000|2024-08-29 06:29:50|104873.7|104823.7|104874|104824|104874|104824|104873.7|104823.7|4
1724913000000|2024-08-29 06:30:00|104874.3|104824.3|104873.7|104823.7|104875|104825|104873.4|104823.4|22
1724913010000|2024-08-29 06:30:10|104873.5|104823.5|104873.3|104823.3|104873.5|104823.5|104864.4|104814.4|29
1724913020000|2024-08-29 06:30:20|104873.6|104823.6|104875.2|104825.2|104876.3|104826.3|104873.4|104823.4|24
1724913030000|2024-08-29 06:30:30|104874.5|104824.5|104882.6|104832.6|104886.4|104836.4|104874.5|104824.5|26
1724913040000|2024-08-29 06:30:40|104882.3|104832.3|104899.5|104849.5|104899.7|104849.7|104882.3|104832.3|28
1724913050000|2024-08-29 06:30:50|104899.9|104849.9|104883.3|104833.3|104900.2|104850.2|104883.3|104833.3|29
1724913060000|2024-08-29 06:31:00|104873.9|104823.9|104889.1|104839.1|104892.3|104842.3|104870.6|104820.6|33
1724913070000|2024-08-29 06:31:10|104888.7|104838.7|104903.6|104853.6|104905|104855|104888.7|104838.7|23
1724913080000|2024-08-29 06:31:20|104904.2|104854.2|104912.1|104862.1|104917.3|104867.3|104904.2|104854.2|24
1724913090000|2024-08-29 06:31:30|104911.7|104861.7|104909.9|104859.9|104911.8|104861.8|104909.1|104859.1|9
1724913100000|2024-08-29 06:31:40|104910.3|104860.3|104911.9|104861.9|104911.9|104861.9|104910.3|104860.3|17
1724913110000|2024-08-29 06:31:50|104911.5|104861.5|104911.9|104861.9|104912.7|104862.7|104911.5|104861.5|7
1724913120000|2024-08-29 06:32:00|104912.2|104862.2|104913.7|104863.7|104916.5|104866.5|104889.9|104839.9|33
1724913130000|2024-08-29 06:32:10|104911.3|104861.3|104919.9|104869.9|104920.6|104870.6|104911.3|104861.3|24
1724913140000|2024-08-29 06:32:20|104919.7|104869.7|104894.1|104844.1|104920.3|104870.3|104892.9|104842.9|18
1724913150000|2024-08-29 06:32:30|104893.8|104843.8|104891.5|104841.5|104894|104844|104891.4|104841.4|18
1724913160000|2024-08-29 06:32:40|104891.6|104841.6|104893.3|104843.3|104893.7|104843.7|104891.1|104841.1|14
1724913170000|2024-08-29 06:32:50|104894|104844|104895.4|104845.4|104896|104846|104894|104844|14
1724913180000|2024-08-29 06:33:00|104894.5|104844.5|104895|104845|104895.3|104845.3|104894.3|104844.3|9
1724913190000|2024-08-29 06:33:10|104893.5|104843.5|104894|104844|104894.2|104844.2|104893.5|104843.5|4
1724913200000|2024-08-29 06:33:20|104894.2|104844.2|104898.2|104848.2|104898.2|104848.2|104894.2|104844.2|12
1724913210000|2024-08-29 06:33:30|104898.1|104848.1|104894.1|104844.1|104898.9|104848.9|104893.5|104843.5|19
1724913220000|2024-08-29 06:33:40|104894.5|104844.5|104885.4|104835.4|104894.7|104844.7|104884.6|104834.6|20
1724913230000|2024-08-29 06:33:50|104885.7|104835.7|104897.6|104847.6|104897.6|104847.6|104885.7|104835.7|14
1724913240000|2024-08-29 06:34:00|104897.8|104847.8|104905.5|104855.5|104907.6|104857.6|104897.8|104847.8|24
1724913250000|2024-08-29 06:34:10|104905.4|104855.4|104903.9|104853.9|104905.4|104855.4|104903.5|104853.5|14
1724913260000|2024-08-29 06:34:20|104903.8|104853.8|104902.6|104852.6|104903.9|104853.9|104902.6|104852.6|12
1724913270000|2024-08-29 06:34:30|104902.4|104852.4|104897.9|104847.9|104903.9|104853.9|104896.8|104846.8|17
1724913280000|2024-08-29 06:34:40|104897.5|104847.5|104893.6|104843.6|104897.5|104847.5|104893.4|104843.4|12
1724913290000|2024-08-29 06:34:50|104893|104843|104902.5|104852.5|104903.2|104853.2|104892.6|104842.6|28
1724913300000|2024-08-29 06:35:00|104902.3|104852.3|104907.2|104857.2|104909.7|104859.7|104902.3|104852.3|24
1724913310000|2024-08-29 06:35:10|104906.8|104856.8|104906|104856|104906.9|104856.9|104906|104856|7
1724913320000|2024-08-29 06:35:20|104905.9|104855.9|104902.3|104852.3|104906|104856|104901.2|104851.2|16
1724913330000|2024-08-29 06:35:30|104901.9|104851.9|104890.4|104840.4|104901.9|104851.9|104890.3|104840.3|19
1724913340000|2024-08-29 06:35:40|104890.5|104840.5|104890.9|104840.9|104890.9|104840.9|104890.4|104840.4|10
1724913350000|2024-08-29 06:35:50|104890.7|104840.7|104890.7|104840.7|104891|104841|104890.3|104840.3|10
1724913360000|2024-08-29 06:36:00|104890.2|104840.2|104888.2|104838.2|104892|104842|104887.9|104837.9|25
1724913370000|2024-08-29 06:36:10|104888.3|104838.3|104883.5|104833.5|104888.7|104838.7|104883.1|104833.1|13
1724913380000|2024-08-29 06:36:20|104883.3|104833.3|104886.9|104836.9|104887.6|104837.6|104883.3|104833.3|12
1724913390000|2024-08-29 06:36:30|104887|104837|104893|104843|104893|104843|104886.2|104836.2|20
1724913400000|2024-08-29 06:36:40|104896|104846|104896.8|104846.8|104897.9|104847.9|104895.7|104845.7|22
1724913410000|2024-08-29 06:36:50|104896.6|104846.6|104884|104834|104896.6|104846.6|104884|104834|37
1724913420000|2024-08-29 06:37:00|104883.8|104833.8|104882.7|104832.7|104883.8|104833.8|104877.7|104827.7|28
1724913430000|2024-08-29 06:37:10|104883|104833|104890.5|104840.5|104890.5|104840.5|104883|104833|20
1724913440000|2024-08-29 06:37:20|104890.7|104840.7|104900.4|104850.4|104903.6|104853.6|104890.7|104840.7|34
1724913450000|2024-08-29 06:37:30|104899.3|104849.3|104899.1|104849.1|104900.4|104850.4|104898.5|104848.5|16
1724913460000|2024-08-29 06:37:40|104898.5|104848.5|104888.9|104838.9|104899.1|104849.1|104884.4|104834.4|24
1724913470000|2024-08-29 06:37:50|104889.3|104839.3|104892.6|104842.6|104892.9|104842.9|104889.3|104839.3|10
1724913480000|2024-08-29 06:38:00|104893.6|104843.6|104899.6|104849.6|104900.1|104850.1|104893.6|104843.6|16
1724913490000|2024-08-29 06:38:10|104900.2|104850.2|104902.6|104852.6|104904.6|104854.6|104900.2|104850.2|28
1724913500000|2024-08-29 06:38:20|104902.3|104852.3|104896.5|104846.5|104902.3|104852.3|104894.6|104844.6|21
1724913510000|2024-08-29 06:38:30|104896.8|104846.8|104913.3|104863.3|104914.5|104864.5|104896.5|104846.5|27
1724913520000|2024-08-29 06:38:40|104913.1|104863.1|104917.1|104867.1|104917.8|104867.8|104913.1|104863.1|15
1724913530000|2024-08-29 06:38:50|104917|104867|104931|104881|104931|104881|104916.8|104866.8|20
1724913540000|2024-08-29 06:39:00|104933.4|104883.4|104923.1|104873.1|104935.6|104885.6|104923.1|104873.1|22
1724913550000|2024-08-29 06:39:10|104922.7|104872.7|104923.9|104873.9|104923.9|104873.9|104919.7|104869.7|11
1724913560000|2024-08-29 06:39:20|104925|104875|104930.3|104880.3|104930.6|104880.6|104925|104875|18
1724913570000|2024-08-29 06:39:30|104930.6|104880.6|104906.2|104856.2|104930.6|104880.6|104895.1|104855.8|15
1724913580000|2024-08-29 06:39:40|104905.5|104855.5|104911.3|104861.3|104912.4|104862.4|104904.4|104854.4|22
1724913590000|2024-08-29 06:39:50|104911.8|104861.8|104901.5|104876.5|104914|104876.5|104899.9|104861.8|13
1724913600000|2024-08-29 06:40:00|104901.6|104876.6|104900.4|104875.4|104901.8|104876.8|104899.9|104874.9|14
1724913610000|2024-08-29 06:40:10|104901.2|104876.2|104913.4|104863.4|104914.5|104877.2|104899.8|104863.4|13
1724913620000|2024-08-29 06:40:20|104913.3|104863.3|104908.9|104858.9|104913.3|104875.5|104893.3|104856.2|30
1724913630000|2024-08-29 06:40:30|104908.6|104858.6|104908|104858|104909.3|104859.3|104906.8|104856.8|10
1724913640000|2024-08-29 06:40:40|104909.1|104859.1|104910.6|104860.6|104913.2|104863.2|104908.7|104858.7|30
1724913650000|2024-08-29 06:40:50|104910.8|104860.8|104909.1|104859.1|104912.3|104862.3|104909.1|104859.1|17
1724913660000|2024-08-29 06:41:00|104908.8|104858.8|104907.9|104857.9|104911.8|104861.8|104906.8|104856.8|25
1724913670000|2024-08-29 06:41:10|104908|104858|104907.6|104857.6|104909.9|104859.9|104907.3|104857.3|22
1724913680000|2024-08-29 06:41:20|104907.3|104857.3|104917.5|104867.5|104917.5|104867.5|104906.5|104856.5|32
1724913690000|2024-08-29 06:41:30|104917.2|104867.2|104918.7|104868.7|104924.1|104874.1|104916.9|104866.9|29
1724913700000|2024-08-29 06:41:40|104919.7|104869.7|104912.2|104862.2|104919.7|104869.7|104909.4|104859.4|28
1724913710000|2024-08-29 06:41:50|104913.1|104863.1|104909.6|104859.6|104913.1|104863.1|104909.6|104859.6|15
1724913720000|2024-08-29 06:42:00|104909.9|104859.9|104908.3|104858.3|104910.5|104860.5|104907.9|104857.9|12
1724913730000|2024-08-29 06:42:10|104908.6|104858.6|104906.3|104856.3|104908.6|104858.6|104906.3|104856.3|13
1724913740000|2024-08-29 06:42:20|104906.8|104856.8|104897.3|104847.3|104907.1|104857.1|104894.9|104844.9|31
1724913750000|2024-08-29 06:42:30|104896.5|104846.5|104898.6|104848.6|104898.6|104848.6|104895.3|104845.3|18
1724913760000|2024-08-29 06:42:40|104898.9|104848.9|104897.8|104847.8|104900|104850|104897.8|104847.8|12
1724913770000|2024-08-29 06:42:50|104899|104849|104901.6|104851.6|104901.6|104851.6|104897.6|104847.6|11
1724913780000|2024-08-29 06:43:00|104901.1|104851.1|104898.4|104848.4|104902.9|104852.9|104898.4|104848.4|20
1724913790000|2024-08-29 06:43:10|104899.1|104849.1|104905.2|104855.2|104905.2|104855.2|104898.5|104848.5|16
1724913800000|2024-08-29 06:43:20|104906.4|104856.4|104896.5|104846.5|104907.5|104857.5|104896.4|104846.4|30
1724913810000|2024-08-29 06:43:30|104897.1|104847.1|104896|104846|104897.2|104847.2|104895.8|104845.8|5
1724913820000|2024-08-29 06:43:40|104895.3|104845.3|104883.1|104833.1|104895.3|104845.3|104881.1|104831.1|19
1724913830000|2024-08-29 06:43:50|104883|104833|104882.5|104832.5|104883.6|104833.6|104882.5|104832.5|13
1724913840000|2024-08-29 06:44:00|104882.2|104832.2|104881.5|104831.5|104882.5|104832.5|104879.7|104829.7|20
1724913850000|2024-08-29 06:44:10|104881.3|104831.3|104873.2|104823.2|104881.3|104831.3|104872.4|104822.4|22
1724913860000|2024-08-29 06:44:20|104873.4|104823.4|104876.2|104826.2|104876.9|104826.9|104873.4|104823.4|10
1724913870000|2024-08-29 06:44:30|104876.5|104826.5|104871.4|104821.4|104876.5|104826.5|104871.3|104821.3|27
1724913880000|2024-08-29 06:44:40|104870.6|104820.6|104866.9|104816.9|104870.6|104820.6|104865.5|104815.5|17
1724913890000|2024-08-29 06:44:50|104866.5|104816.5|104878.8|104828.8|104878.8|104828.8|104865.9|104815.9|23
1724913900000|2024-08-29 06:45:00|104880.3|104830.3|104890.9|104840.9|104890.9|104840.9|104880.3|104830.3|32
1724913910000|2024-08-29 06:45:10|104891.4|104841.4|104888.8|104838.8|104891.6|104841.6|104888.5|104838.5|16
1724913920000|2024-08-29 06:45:20|104889|104839|104889.1|104839.1|104890.2|104840.2|104889|104839|4
1724913930000|2024-08-29 06:45:30|104890.2|104840.2|104887.8|104837.8|104890.5|104840.5|104887.5|104837.5|16
1724913940000|2024-08-29 06:45:40|104887.6|104837.6|104887.9|104837.9|104891|104841|104887.6|104837.6|18
1724913950000|2024-08-29 06:45:50|104887.8|104837.8|104888.5|104838.5|104889.2|104839.2|104887.4|104837.4|29
1724913960000|2024-08-29 06:46:00|104888.8|104838.8|104888.4|104838.4|104889|104839|104888.4|104838.4|13
1724913970000|2024-08-29 06:46:10|104888.6|104838.6|104892|104842|104892.5|104842.5|104888.6|104838.6|20
1724913980000|2024-08-29 06:46:20|104892.1|104842.1|104889.1|104839.1|104893.3|104843.3|104888.9|104838.9|29
1724913990000|2024-08-29 06:46:30|104890|104840|104890.2|104840.2|104891|104841|104889.1|104839.1|16
1724914000000|2024-08-29 06:46:40|104890.1|104840.1|104890|104840|104890.4|104840.4|104889.4|104839.4|8
1724914010000|2024-08-29 06:46:50|104889.9|104839.9|104897.3|104847.3|104897.8|104847.8|104888.9|104838.9|22
1724914020000|2024-08-29 06:47:00|104896.8|104846.8|104874.2|104824.2|104897.9|104847.9|104874.2|104824.2|36
1724914030000|2024-08-29 06:47:10|104873.9|104823.9|104867.4|104817.4|104874.9|104824.9|104865.7|104815.7|26
1724914040000|2024-08-29 06:47:20|104872.3|104822.3|104858.6|104808.6|104872.5|104822.5|104858.4|104808.4|23
1724914050000|2024-08-29 06:47:30|104857.9|104807.9|104848.5|104798.5|104857.9|104807.9|104845.8|104795.8|28
1724914060000|2024-08-29 06:47:40|104848.3|104798.3|104852.3|104802.3|104852.8|104802.8|104848.3|104798.3|13
1724914070000|2024-08-29 06:47:50|104852.2|104802.2|104831.8|104806.8|104852.4|104806.8|104831|104793.8|11
1724914080000|2024-08-29 06:48:00|104832.3|104807.3|104828.9|104803.9|104832.3|104807.3|104825.9|104800.9|20
1724914090000|2024-08-29 06:48:10|104829.6|104804.6|104839.3|104789.3|104840|104804.6|104829.6|104784.5|25
1724914100000|2024-08-29 06:48:20|104838.5|104788.5|104837.4|104787.4|104839.2|104789.2|104836.5|104786.5|16
1724914110000|2024-08-29 06:48:30|104837.3|104787.3|104835.7|104785.7|104837.3|104797.9|104821.5|104783.5|21
1724914120000|2024-08-29 06:48:40|104835.8|104785.8|104835.2|104785.2|104835.9|104785.9|104833.3|104783.3|15
1724914130000|2024-08-29 06:48:50|104834.9|104784.9|104831.4|104781.4|104834.9|104793.3|104818.3|104779.6|27
1724914140000|2024-08-29 06:49:00|104831|104781|104839.7|104789.7|104841.3|104803.1|104827|104780.9|21
1724914150000|2024-08-29 06:49:10|104840.3|104790.3|104839.7|104789.7|104840.3|104790.3|104839.4|104789.4|8
1724914160000|2024-08-29 06:49:20|104839.6|104789.6|104836.9|104786.9|104839.7|104789.7|104835|104785|14
1724914170000|2024-08-29 06:49:30|104837.1|104787.1|104838.8|104788.8|104838.8|104788.8|104837.1|104787.1|4
1724914180000|2024-08-29 06:49:40|104839.2|104789.2|104832.7|104782.7|104840.2|104790.2|104832|104782|29
1724914190000|2024-08-29 06:49:50|104832.8|104782.8|104824|104774|104835.6|104785.6|104822.7|104772.7|21
1724914200000|2024-08-29 06:50:00|104825.1|104775.1|104832.2|104782.2|104834.1|104784.1|104825.1|104775.1|21
1724914210000|2024-08-29 06:50:10|104828.7|104778.7|104827.8|104777.8|104830.6|104780.6|104827.8|104777.8|19
1724914220000|2024-08-29 06:50:20|104827.7|104777.7|104826.8|104776.8|104827.7|104777.7|104825.1|104775.1|9
1724914230000|2024-08-29 06:50:30|104827.2|104777.2|104814.7|104764.7|104827.2|104777.2|104814|104764|28
1724914240000|2024-08-29 06:50:40|104815.1|104765.1|104812.5|104762.5|104815.2|104765.2|104811|104761|16
1724914250000|2024-08-29 06:50:50|104813.2|104763.2|104818.6|104768.6|104818.6|104768.6|104813.2|104763.2|23
1724914260000|2024-08-29 06:51:00|104817.9|104767.9|104832.5|104782.5|104833|104783|104803|104753|32
1724914270000|2024-08-29 06:51:10|104832.2|104782.2|104835.6|104785.6|104837.6|104787.6|104827.8|104777.8|32
1724914280000|2024-08-29 06:51:20|104833.9|104783.9|104846.5|104796.5|104849.7|104799.7|104832.1|104782.1|23
1724914290000|2024-08-29 06:51:30|104846.2|104796.2|104851.2|104801.2|104853.2|104803.2|104843.7|104793.7|26
1724914300000|2024-08-29 06:51:40|104850.6|104800.6|104850.6|104800.6|104854|104804|104850.6|104800.6|22
1724914310000|2024-08-29 06:51:50|104850.7|104800.7|104843.6|104793.6|104851.8|104801.8|104842.2|104792.2|30
1724914320000|2024-08-29 06:52:00|104843.9|104793.9|104849.2|104799.2|104850.2|104800.2|104843.9|104793.9|18
1724914330000|2024-08-29 06:52:10|104849.6|104799.6|104855.7|104805.7|104855.9|104805.9|104848.4|104798.4|17
1724914340000|2024-08-29 06:52:20|104856.2|104806.2|104857.8|104807.8|104857.8|104807.8|104855.8|104805.8|21
1724914350000|2024-08-29 06:52:30|104857.9|104807.9|104858|104808|104860.7|104810.7|104857.8|104807.8|15
1724914360000|2024-08-29 06:52:40|104857.8|104807.8|104854.3|104804.3|104857.8|104807.8|104853.5|104803.5|8
1724914370000|2024-08-29 06:52:50|104850.9|104800.9|104847.8|104797.8|104852.6|104802.6|104846.4|104796.4|28
1724914380000|2024-08-29 06:53:00|104848.2|104798.2|104851|104801|104851.7|104801.7|104848|104798|35
1724914390000|2024-08-29 06:53:10|104851.6|104801.6|104849.8|104799.8|104853.9|104803.9|104849.8|104799.8|25
1724914400000|2024-08-29 06:53:20|104848.8|104798.8|104846.3|104796.3|104849.6|104799.6|104846.1|104796.1|12
1724914410000|2024-08-29 06:53:30|104846|104796|104847.1|104797.1|104847.3|104797.3|104843.9|104793.9|16
1724914420000|2024-08-29 06:53:40|104847.2|104797.2|104853.2|104803.2|104853.2|104803.2|104847.2|104797.2|18
1724914430000|2024-08-29 06:53:50|104853.4|104803.4|104859.9|104809.9|104859.9|104809.9|104850.9|104800.9|31
1724914440000|2024-08-29 06:54:00|104860.2|104810.2|104852.1|104827.1|104864.1|104828.2|104851.7|104810.2|15
1724914450000|2024-08-29 06:54:10|104852.4|104827.4|104860.6|104810.6|104862.1|104827.7|104849.6|104809.3|14
1724914460000|2024-08-29 06:54:20|104860.9|104810.9|104867.9|104817.9|104869.2|104819.2|104860.7|104810.7|18
1724914470000|2024-08-29 06:54:30|104868|104818|104868.8|104818.8|104870.4|104820.4|104867.2|104817.2|12
1724914480000|2024-08-29 06:54:40|104869|104819|104868.4|104818.4|104873.3|104823.3|104868.4|104818.4|20
1724914490000|2024-08-29 06:54:50|104868.6|104818.6|104868.3|104818.3|104869.2|104819.2|104868.3|104818.3|11
1724914500000|2024-08-29 06:55:00|104868.5|104818.5|104895.1|104845.1|104898.4|104848.4|104867.6|104817.6|43
1724914510000|2024-08-29 06:55:10|104894.9|104844.9|104886.7|104836.7|104899|104849|104883.9|104833.9|26
1724914520000|2024-08-29 06:55:20|104888.3|104838.3|104898|104848|104899.2|104849.2|104888.3|104838.3|27
1724914530000|2024-08-29 06:55:30|104899.1|104849.1|104884.9|104834.9|104899.3|104849.3|104883.3|104833.3|26
1724914540000|2024-08-29 06:55:40|104883.1|104833.1|104884.5|104834.5|104886.3|104836.3|104883.1|104833.1|17
1724914550000|2024-08-29 06:55:50|104884.1|104834.1|104888.6|104838.6|104890.6|104840.6|104881.8|104831.8|19
1724914560000|2024-08-29 06:56:00|104888.3|104838.3|104890.8|104840.8|104890.8|104840.8|104888.3|104838.3|14
1724914570000|2024-08-29 06:56:10|104888.8|104838.8|104887|104837|104890|104840|104886.7|104836.7|20
1724914580000|2024-08-29 06:56:20|104887.4|104837.4|104888.6|104838.6|104889.8|104839.8|104885.4|104835.4|14
1724914590000|2024-08-29 06:56:30|104888.3|104838.3|104892.7|104842.7|104896.2|104846.2|104888.3|104838.3|18
1724914600000|2024-08-29 06:56:40|104892.6|104842.6|104895.8|104845.8|104895.8|104845.8|104891.7|104841.7|12
1724914610000|2024-08-29 06:56:50|104896.2|104846.2|104915.6|104865.6|104917|104867|104896.2|104846.2|31
1724914620000|2024-08-29 06:57:00|104915|104865|104907.1|104857.1|104915|104872.6|104890.3|104843|54
1724914630000|2024-08-29 06:57:10|104907.7|104857.7|104908.3|104858.3|104913|104863|104899.7|104849.7|33
1724914640000|2024-08-29 06:57:20|104909.4|104859.4|104912.2|104862.2|104912.5|104862.5|104905.1|104855.1|12
1724914650000|2024-08-29 06:57:30|104911.3|104861.3|104903.1|104853.1|104912.7|104862.7|104902.7|104852.7|17
1724914660000|2024-08-29 06:57:40|104904.2|104854.2|104917.1|104867.1|104921.2|104871.2|104903.3|104853.3|32
1724914670000|2024-08-29 06:57:50|104916.7|104866.7|104913.6|104863.6|104917.2|104867.2|104911.7|104861.7|22
1724914680000|2024-08-29 06:58:00|104914.3|104864.3|104922.4|104872.4|104925.9|104875.9|104904.7|104854.7|28
1724914690000|2024-08-29 06:58:10|104922.2|104872.2|104928.7|104878.7|104928.7|104878.7|104922.2|104872.2|13
1724914700000|2024-08-29 06:58:20|104927.8|104877.8|104922.2|104872.2|104928.8|104878.8|104921.4|104871.4|18
1724914710000|2024-08-29 06:58:30|104921.9|104871.9|104922.9|104872.9|104922.9|104872.9|104918.7|104868.7|29
1724914720000|2024-08-29 06:58:40|104923.9|104873.9|104916.4|104866.4|104923.9|104873.9|104911.1|104861.1|25
1724914730000|2024-08-29 06:58:50|104916.1|104866.1|104921.5|104871.5|104921.5|104871.5|104912.6|104862.6|30
1724914740000|2024-08-29 06:59:00|104921.2|104871.2|104920.9|104870.9|104921.2|104871.2|104918.1|104868.1|19
1724914750000|2024-08-29 06:59:10|104921.1|104871.1|104943.8|104893.8|104943.8|104893.8|104921.1|104871.1|33
1724914760000|2024-08-29 06:59:20|104943.9|104893.9|104952.1|104902.1|104952.1|104902.1|104943|104893|30
1724914770000|2024-08-29 06:59:30|104952.4|104902.4|104930.2|104880.2|104957.7|104907.7|104925.3|104875.3|35
1724914780000|2024-08-29 06:59:40|104930.1|104880.1|104931.3|104881.3|104932.4|104882.4|104928.4|104878.4|18
1724914790000|2024-08-29 06:59:50|104929.7|104879.7|104960.5|104910.5|104960.5|104910.5|104929.7|104879.7|32
1724914800000|2024-08-29 07:00:00|104958.3|104908.3|105018.5|104968.5|105039.8|104989.8|104956.6|104906.6|74
1724914810000|2024-08-29 07:00:10|105019|104969|105025.7|104975.7|105030.2|104980.2|105014.2|104964.2|53
1724914820000|2024-08-29 07:00:20|105024.7|104974.7|105019.1|104969.1|105029.6|104979.6|105019.1|104969.1|25
1724914830000|2024-08-29 07:00:30|105019.8|104969.8|104994.1|104944.1|105019.8|104969.8|104984.5|104934.5|30
1724914840000|2024-08-29 07:00:40|104994.5|104944.5|104996.8|104946.8|104998|104948|104991.3|104941.3|29
1724914850000|2024-08-29 07:00:50|104996.2|104946.2|104966.3|104916.3|104996.2|104946.2|104950.6|104900.6|56
1724914860000|2024-08-29 07:01:00|104964.9|104914.9|104957.8|104907.8|104966.4|104916.4|104952.3|104902.3|36
1724914870000|2024-08-29 07:01:10|104955.7|104905.7|104971.8|104921.8|104971.8|104921.8|104952.2|104902.2|38
1724914880000|2024-08-29 07:01:20|104971.3|104921.3|104953.3|104903.3|104972.6|104922.6|104951.7|104901.7|42
1724914890000|2024-08-29 07:01:30|104955.7|104905.7|104956.1|104906.1|104957.7|104907.7|104949.7|104899.7|42
1724914900000|2024-08-29 07:01:40|104956|104906|104958.9|104908.9|104961|104911|104955.7|104905.7|27
1724914910000|2024-08-29 07:01:50|104959.3|104909.3|104968.5|104918.5|104984.6|104934.6|104958.4|104908.4|32
1724914920000|2024-08-29 07:02:00|104968.4|104918.4|104960|104910|104970.9|104920.9|104960|104910|35
1724914930000|2024-08-29 07:02:10|104958.5|104908.5|104961.9|104911.9|104967.9|104917.9|104958.5|104908.5|32
1724914940000|2024-08-29 07:02:20|104959.6|104909.6|104950.5|104900.5|104962.3|104912.3|104947.8|104897.8|33
1724914950000|2024-08-29 07:02:30|104948.8|104898.8|104954.9|104904.9|104957.6|104907.6|104948.8|104898.8|37
1724914960000|2024-08-29 07:02:40|104955.2|104905.2|104943.9|104893.9|104959|104909|104943.9|104893.9|47
1724914970000|2024-08-29 07:02:50|104941.8|104891.8|104925.7|104875.7|104941.8|104891.8|104925.4|104875.4|53
1724914980000|2024-08-29 07:03:00|104926.5|104876.5|104918.7|104868.7|104927.4|104877.4|104917.1|104867.1|38
1724914990000|2024-08-29 07:03:10|104918.9|104868.9|104930.3|104880.3|104931.5|104881.5|104918|104868|34
1724915000000|2024-08-29 07:03:20|104930.5|104880.5|104949.4|104899.4|104952.2|104902.2|104930.5|104880.5|52
1724915010000|2024-08-29 07:03:30|104948.4|104898.4|104931.2|104881.2|104949.1|104899.1|104931.2|104881.2|36
1724915020000|2024-08-29 07:03:40|104930.8|104880.8|104928|104878|104932.3|104882.3|104926.9|104876.9|23
1724915030000|2024-08-29 07:03:50|104928.6|104878.6|104946.1|104896.1|104949.1|104899.1|104928.6|104878.6|36
1724915040000|2024-08-29 07:04:00|104946.9|104896.9|104939.8|104889.8|104946.9|104896.9|104937.9|104887.9|20
1724915050000|2024-08-29 07:04:10|104939.9|104889.9|104936.1|104886.1|104941.3|104891.3|104936.1|104886.1|17
1724915060000|2024-08-29 07:04:20|104936.3|104886.3|104935.3|104885.3|104936.9|104886.9|104932.2|104882.2|21
1724915070000|2024-08-29 07:04:30|104936.1|104886.1|104956.3|104906.3|104957.5|104907.5|104936.1|104886.1|24
1724915080000|2024-08-29 07:04:40|104956.8|104906.8|104959.1|104909.1|104960.5|104910.5|104956.8|104906.8|23
1724915090000|2024-08-29 07:04:50|104959.5|104909.5|104952.1|104902.1|104960.1|104910.1|104947.1|104897.1|22
1724915100000|2024-08-29 07:05:00|104952.5|104902.5|104962.2|104912.2|104962.2|104912.2|104952|104902|33
1724915110000|2024-08-29 07:05:10|104961.8|104911.8|104954.1|104904.1|104962.6|104912.6|104953.5|104903.5|29
1724915120000|2024-08-29 07:05:20|104954.3|104904.3|104955.9|104905.9|104956.3|104906.3|104949.9|104899.9|27
1724915130000|2024-08-29 07:05:30|104956.4|104906.4|104968.4|104918.4|104969.6|104919.6|104956.4|104906.4|19
1724915140000|2024-08-29 07:05:40|104969.1|104919.1|104962.6|104912.6|104969.2|104919.2|104957.1|104907.1|35
1724915150000|2024-08-29 07:05:50|104962.5|104912.5|104961.5|104911.5|104964.4|104914.4|104961.5|104911.5|28
1724915160000|2024-08-29 07:06:00|104960.9|104910.9|104967.2|104917.2|104967.8|104917.8|104958.2|104908.2|33
1724915170000|2024-08-29 07:06:10|104966.2|104916.2|104968.5|104918.5|104968.6|104918.6|104963.3|104913.3|22
1724915180000|2024-08-29 07:06:20|104968.3|104918.3|104971.2|104921.2|104977.5|104927.5|104963.2|104913.2|41
1724915190000|2024-08-29 07:06:30|104971|104921|104965.9|104915.9|104972.7|104922.7|104965.6|104915.6|25
1724915200000|2024-08-29 07:06:40|104967.1|104917.1|104969|104919|104969|104919|104967|104917|22
1724915210000|2024-08-29 07:06:50|104968.9|104918.9|104980.5|104930.5|104982.3|104932.3|104967.8|104917.8|34
1724915220000|2024-08-29 07:07:00|104980.1|104930.1|104979.9|104929.9|104984.3|104934.3|104978.6|104928.6|25
1724915230000|2024-08-29 07:07:10|104979.7|104929.7|104979.7|104929.7|104983.6|104933.6|104979.7|104929.7|26
1724915240000|2024-08-29 07:07:20|104978.5|104928.5|104979.2|104929.2|104982.1|104932.1|104978.4|104928.4|18
1724915250000|2024-08-29 07:07:30|104978.8|104928.8|105013.6|104963.6|105015.8|104965.8|104974.6|104924.6|43
1724915260000|2024-08-29 07:07:40|105012.5|104962.5|105015.6|104965.6|105019.4|104969.4|105012.1|104962.1|27
1724915270000|2024-08-29 07:07:50|105015.5|104965.5|105019.7|104969.7|105025.7|104975.7|105015.5|104965.5|35
1724915280000|2024-08-29 07:08:00|105020.1|104970.1|105018.7|104968.7|105022.6|104972.6|105018.1|104968.1|32
1724915290000|2024-08-29 07:08:10|105019.7|104969.7|105000|104950|105019.7|104969.7|104994.5|104944.5|38
1724915300000|2024-08-29 07:08:20|104997.4|104947.4|104992.3|104942.3|104998.3|104948.3|104992|104942|23
1724915310000|2024-08-29 07:08:30|104992.7|104942.7|104989.5|104939.5|104999.1|104949.1|104987.8|104937.8|32
1724915320000|2024-08-29 07:08:40|104989.2|104939.2|104983.9|104933.9|104995.8|104945.8|104976.8|104926.8|36
1724915330000|2024-08-29 07:08:50|104984.1|104934.1|104978.4|104928.4|104984.3|104934.3|104978|104928|24
1724915340000|2024-08-29 07:09:00|104979.1|104929.1|104963.7|104913.7|104980.9|104930.9|104963|104913|48
1724915350000|2024-08-29 07:09:10|104963.4|104913.4|104964.8|104914.8|104970.9|104920.9|104962.4|104912.4|36
1724915360000|2024-08-29 07:09:20|104965.3|104915.3|104979.8|104929.8|104980|104930|104964.8|104914.8|38
1724915370000|2024-08-29 07:09:30|104978.4|104928.4|104969.2|104919.2|104978.4|104928.4|104967.8|104917.8|28
1724915380000|2024-08-29 07:09:40|104969|104919|104963|104913|104969.5|104919.5|104963|104913|20
1724915390000|2024-08-29 07:09:50|104963.2|104913.2|104970.3|104920.3|104970.3|104920.3|104955.2|104905.2|34
1724915400000|2024-08-29 07:10:00|104970.4|104920.4|104982.7|104932.7|104984.3|104934.3|104970.4|104920.4|28
1724915410000|2024-08-29 07:10:10|104982.8|104932.8|104990.3|104940.3|104990.8|104940.8|104982.8|104932.8|26
1724915420000|2024-08-29 07:10:20|104991.6|104941.6|104995.7|104945.7|104997.1|104947.1|104988.5|104938.5|43
1724915430000|2024-08-29 07:10:30|104996|104946|104989.2|104939.2|104996|104946|104986.6|104936.6|20
1724915440000|2024-08-29 07:10:40|104991.3|104941.3|104999.8|104949.8|104999.9|104949.9|104991.3|104941.3|34
1724915450000|2024-08-29 07:10:50|104998.6|104948.6|104994.7|104944.7|105002.5|104952.5|104993|104943|35
1724915460000|2024-08-29 07:11:00|104994.4|104944.4|104996.6|104946.6|104999.2|104949.2|104994.4|104944.4|35
1724915470000|2024-08-29 07:11:10|104996.2|104946.2|104994.7|104944.7|105001.1|104951.1|104994.3|104944.3|35
1724915480000|2024-08-29 07:11:20|104994.9|104944.9|104974.7|104924.7|104994.9|104944.9|104964.5|104914.5|43
1724915490000|2024-08-29 07:11:30|104975|104925|104978.6|104928.6|104979.6|104929.6|104973.7|104923.7|27
1724915500000|2024-08-29 07:11:40|104978.8|104928.8|104978.2|104928.2|104979.7|104929.7|104978.1|104928.1|31
1724915510000|2024-08-29 07:11:50|104979.1|104929.1|104978.7|104928.7|104980|104930|104977.8|104927.8|27
1724915520000|2024-08-29 07:12:00|104979.6|104929.6|104964.5|104914.5|104979.8|104929.8|104963.9|104913.9|36
1724915530000|2024-08-29 07:12:10|104961.8|104911.8|104969.1|104919.1|104970|104920|104958|104908|47
1724915540000|2024-08-29 07:12:20|104971.5|104921.5|104970.4|104920.4|104971.5|104921.5|104966.6|104916.6|32
1724915550000|2024-08-29 07:12:30|104969.8|104919.8|104968.9|104918.9|104972|104922|104966.7|104916.7|28
1724915560000|2024-08-29 07:12:40|104970.4|104920.4|104974.2|104924.2|104974.4|104924.4|104968.4|104918.4|36
1724915570000|2024-08-29 07:12:50|104977.2|104927.2|105003.4|104953.4|105003.6|104953.6|104976.7|104926.7|37
1724915580000|2024-08-29 07:13:00|105003.7|104953.7|104989.3|104939.3|105005.2|104955.2|104983.5|104933.5|39
1724915590000|2024-08-29 07:13:10|104989.7|104939.7|104998.4|104948.4|104999.6|104949.6|104987.9|104937.9|24
1724915600000|2024-08-29 07:13:20|104998.2|104948.2|104996.9|104946.9|105007.7|104957.7|104996.9|104946.9|32
1724915610000|2024-08-29 07:13:30|104997.1|104947.1|104989.1|104939.1|105001.3|104951.3|104987.7|104937.7|37
1724915620000|2024-08-29 07:13:40|104988.5|104938.5|104985|104935|104990.9|104940.9|104983.7|104933.7|28
1724915630000|2024-08-29 07:13:50|104984|104934|104979.5|104929.5|104989.2|104939.2|104978.9|104928.9|34
1724915640000|2024-08-29 07:14:00|104978.9|104928.9|104983.4|104933.4|104987.5|104937.5|104977.5|104927.5|43
1724915650000|2024-08-29 07:14:10|104983.7|104933.7|104998.5|104948.5|105001.5|104951.5|104983.7|104933.7|47
1724915660000|2024-08-29 07:14:20|104998.6|104948.6|104998.9|104948.9|104999.4|104949.4|104994.3|104944.3|27
1724915670000|2024-08-29 07:14:30|104999.6|104949.6|104989.1|104939.1|105001.6|104951.6|104987.6|104937.6|17
1724915680000|2024-08-29 07:14:40|104988.2|104938.2|104990|104940|104990.5|104940.5|104987.4|104937.4|23
1724915690000|2024-08-29 07:14:50|104989|104939|104987.4|104937.4|104989.8|104939.8|104983.5|104933.5|27
1724915700000|2024-08-29 07:15:00|104990.8|104940.8|104992.7|104942.7|104997|104947|104990.8|104940.8|32
1724915710000|2024-08-29 07:15:10|104992.5|104942.5|104997.1|104947.1|104997.1|104947.1|104981.3|104931.3|44
1724915720000|2024-08-29 07:15:20|104996.7|104946.7|105002|104952|105004.7|104954.7|104996.7|104946.7|25
1724915730000|2024-08-29 07:15:30|105001.7|104951.7|105001.5|104951.5|105004.2|104954.2|104997.9|104947.9|25
1724915740000|2024-08-29 07:15:40|105001.4|104951.4|105005.6|104955.6|105005.6|104955.6|104999.1|104949.1|22
1724915750000|2024-08-29 07:15:50|105004.7|104954.7|105002.4|104952.4|105004.7|104954.7|105001.3|104951.3|28
1724915760000|2024-08-29 07:16:00|105003.4|104953.4|104995.8|104945.8|105003.8|104953.8|104995.4|104945.4|27
1724915770000|2024-08-29 07:16:10|104995.9|104945.9|104990.1|104940.1|104995.9|104945.9|104984.3|104934.3|33
1724915780000|2024-08-29 07:16:20|104990.6|104940.6|104995.9|104945.9|104996.2|104946.2|104990.6|104940.6|34
1724915790000|2024-08-29 07:16:30|104996|104946|104989.9|104939.9|104996|104946|104985.1|104935.1|32
1724915800000|2024-08-29 07:16:40|104990|104940|104976.4|104926.4|104990|104940|104976.3|104926.3|27
1724915810000|2024-08-29 07:16:50|104976.3|104926.3|104951.3|104901.3|104976.8|104926.8|104950.2|104900.2|47
1724915820000|2024-08-29 07:17:00|104951.1|104901.1|104966.7|104916.7|104966.7|104916.7|104950|104900|33
1724915830000|2024-08-29 07:17:10|104968.1|104918.1|104957.2|104907.2|104969.4|104919.4|104955.7|104905.7|34
1724915840000|2024-08-29 07:17:20|104957.4|104907.4|104954.3|104904.3|104958.9|104908.9|104950.1|104900.1|29
1724915850000|2024-08-29 07:17:30|104954.9|104904.9|104948.4|104898.4|104954.9|104904.9|104947.4|104897.4|33
1724915860000|2024-08-29 07:17:40|104948.7|104898.7|104962.4|104912.4|104964.9|104914.9|104947.2|104897.2|40
1724915870000|2024-08-29 07:17:50|104962.7|104912.7|104950|104900|104964.8|104914.8|104950|104900|35
1724915880000|2024-08-29 07:18:00|104949.6|104899.6|104937.9|104887.9|104950.9|104900.9|104937.9|104887.9|33
1724915890000|2024-08-29 07:18:10|104938.6|104888.6|104943|104893|104946.8|104896.8|104937.9|104887.9|35
1724915900000|2024-08-29 07:18:20|104943.7|104893.7|104941.3|104891.3|104945.3|104895.3|104937.5|104887.5|28
1724915910000|2024-08-29 07:18:30|104940.9|104890.9|104942.2|104892.2|104942.2|104892.2|104940.1|104890.1|15
1724915920000|2024-08-29 07:18:40|104941.5|104891.5|104929.9|104879.9|104941.5|104891.5|104929.9|104879.9|22
1724915930000|2024-08-29 07:18:50|104929.8|104879.8|104930.6|104880.6|104930.6|104880.6|104915.9|104865.9|30
1724915940000|2024-08-29 07:19:00|104932|104882|104934|104884|104943.3|104893.3|104932|104882|43
1724915950000|2024-08-29 07:19:10|104934.4|104884.4|104944.3|104894.3|104945.1|104895.1|104930.9|104880.9|26
1724915960000|2024-08-29 07:19:20|104944|104894|104924.6|104874.6|104946.7|104896.7|104924.6|104874.6|40
1724915970000|2024-08-29 07:19:30|104924.7|104874.7|104923.6|104873.6|104924.7|104874.7|104915.8|104865.8|27
1724915980000|2024-08-29 07:19:40|104923.9|104873.9|104923.3|104873.3|104924|104874|104922.9|104872.9|12
1724915990000|2024-08-29 07:19:50|104923.4|104873.4|104925.4|104875.4|104930.3|104880.3|104923.4|104873.4|26
1724916000000|2024-08-29 07:20:00|104924.6|104874.6|104916.2|104866.2|104924.6|104874.6|104915|104865|35
1724916010000|2024-08-29 07:20:10|104915.8|104865.8|104916.7|104866.7|104916.7|104866.7|104911.5|104861.5|29
1724916020000|2024-08-29 07:20:20|104917|104867|104921.1|104871.1|104927.5|104877.5|104917|104867|26
1724916030000|2024-08-29 07:20:30|104921.8|104871.8|104912.9|104862.9|104922.4|104872.4|104911.5|104861.5|29
1724916040000|2024-08-29 07:20:40|104912.3|104862.3|104927.8|104877.8|104928|104878|104911.6|104861.6|37
1724916050000|2024-08-29 07:20:50|104927.6|104877.6|104905.9|104855.9|104927.8|104877.8|104904.4|104854.4|32
1724916060000|2024-08-29 07:21:00|104905.3|104855.3|104895.7|104845.7|104905.3|104855.3|104893.9|104843.9|37
1724916070000|2024-08-29 07:21:10|104896|104846|104906.4|104856.4|104913.3|104863.3|104896|104846|32
1724916080000|2024-08-29 07:21:20|104907.1|104857.1|104911.6|104861.6|104913.2|104863.2|104907.1|104857.1|29
1724916090000|2024-08-29 07:21:30|104911.2|104861.2|104909.6|104859.6|104911.2|104861.2|104907.1|104857.1|24
1724916100000|2024-08-29 07:21:40|104908.4|104858.4|104903.9|104853.9|104908.7|104858.7|104902.1|104852.1|29
1724916110000|2024-08-29 07:21:50|104903.8|104853.8|104903.3|104853.3|104905|104855|104903|104853|7
1724916120000|2024-08-29 07:22:00|104903|104853|104908.9|104858.9|104910.8|104860.8|104901.9|104851.9|22
1724916130000|2024-08-29 07:22:10|104908.8|104858.8|104904.1|104854.1|104909|104859|104904.1|104854.1|31
1724916140000|2024-08-29 07:22:20|104904|104854|104900.5|104850.5|104904.1|104854.1|104898.8|104848.8|22
1724916150000|2024-08-29 07:22:30|104900.7|104850.7|104901.2|104851.2|104902.7|104852.7|104895.7|104845.7|25
1724916160000|2024-08-29 07:22:40|104901|104851|104916.4|104866.4|104918.9|104868.9|104900.5|104850.5|38
1724916170000|2024-08-29 07:22:50|104916.2|104866.2|104912.3|104862.3|104917.9|104867.9|104911.8|104861.8|15
1724916180000|2024-08-29 07:23:00|104912.1|104862.1|104891.6|104841.6|104912.1|104862.1|104891.5|104841.5|28
1724916190000|2024-08-29 07:23:10|104888.9|104838.9|104876.4|104826.4|104891.5|104841.5|104876|104826|38
1724916200000|2024-08-29 07:23:20|104878.8|104828.8|104881|104831|104881.5|104831.5|104878.8|104828.8|12
1724916210000|2024-08-29 07:23:30|104881.4|104831.4|104878.6|104828.6|104885.1|104835.1|104878.6|104828.6|18
1724916220000|2024-08-29 07:23:40|104878.1|104828.1|104869.2|104819.2|104878.3|104828.3|104869|104819|29
1724916230000|2024-08-29 07:23:50|104871.7|104821.7|104872.2|104822.2|104872.2|104822.2|104866.5|104816.5|25
1724916240000|2024-08-29 07:24:00|104872.9|104822.9|104873.8|104823.8|104888.3|104838.3|104869.2|104819.2|41
1724916250000|2024-08-29 07:24:10|104871.6|104821.6|104865.5|104815.5|104871.6|104821.6|104856.7|104806.7|56
1724916260000|2024-08-29 07:24:20|104866.3|104816.3|104870.6|104820.6|104872.3|104822.3|104864.6|104814.6|33
1724916270000|2024-08-29 07:24:30|104871.9|104821.9|104839.9|104789.9|104873.1|104823.1|104839.9|104789.9|45
1724916280000|2024-08-29 07:24:40|104840.5|104790.5|104830.6|104780.6|104841.2|104791.2|104829.6|104779.6|45
1724916290000|2024-08-29 07:24:50|104830.8|104780.8|104831.5|104781.5|104831.9|104781.9|104828.1|104778.1|31
1724916300000|2024-08-29 07:25:00|104831.8|104781.8|104831.1|104781.1|104838.1|104788.1|104831.1|104781.1|36
1724916310000|2024-08-29 07:25:10|104831|104781|104826.7|104776.7|104832.2|104782.2|104825.8|104775.8|43
1724916320000|2024-08-29 07:25:20|104826.5|104776.5|104826.4|104776.4|104834|104784|104825.3|104775.3|34
1724916330000|2024-08-29 07:25:30|104826.8|104776.8|104828|104778|104829.2|104779.2|104825.8|104775.8|25
1724916340000|2024-08-29 07:25:40|104827.6|104777.6|104827|104777|104828.2|104778.2|104824.3|104774.3|21
1724916350000|2024-08-29 07:25:50|104826.9|104776.9|104830|104780|104830.4|104780.4|104826.3|104776.3|17
1724916360000|2024-08-29 07:26:00|104829.6|104779.6|104825.9|104775.9|104830.5|104780.5|104817.6|104767.6|40
1724916370000|2024-08-29 07:26:10|104826.3|104776.3|104826.6|104776.6|104828.6|104778.6|104825.1|104775.1|27
1724916380000|2024-08-29 07:26:20|104827.2|104777.2|104827.6|104777.6|104829.7|104779.7|104826.5|104776.5|22
1724916390000|2024-08-29 07:26:30|104827.9|104777.9|104828.9|104778.9|104831.5|104781.5|104827.9|104777.9|17
1724916400000|2024-08-29 07:26:40|104828.8|104778.8|104828.7|104778.7|104830.6|104780.6|104826.3|104776.3|35
1724916410000|2024-08-29 07:26:50|104828.3|104778.3|104814.8|104764.8|104828.3|104778.3|104814.8|104764.8|37
1724916420000|2024-08-29 07:27:00|104815.2|104765.2|104808.7|104758.7|104815.2|104765.2|104807.6|104757.6|38
1724916430000|2024-08-29 07:27:10|104808.6|104758.6|104802.9|104752.9|104810.1|104760.1|104798.5|104748.5|39
1724916440000|2024-08-29 07:27:20|104802.8|104752.8|104795.2|104745.2|104803.6|104753.6|104795.2|104745.2|23
1724916450000|2024-08-29 07:27:30|104794.6|104744.6|104797.2|104747.2|104798.4|104748.4|104793.7|104743.7|15
1724916460000|2024-08-29 07:27:40|104797.5|104747.5|104788.3|104738.3|104797.6|104747.6|104786.8|104736.8|36
1724916470000|2024-08-29 07:27:50|104788.7|104738.7|104791.2|104741.2|104792.9|104742.9|104788.1|104738.1|26
1724916480000|2024-08-29 07:28:00|104790.8|104740.8|104787.6|104737.6|104790.8|104740.8|104786|104736|25
1724916490000|2024-08-29 07:28:10|104787.3|104737.3|104792.3|104742.3|104792.3|104742.3|104786.5|104736.5|27
1724916500000|2024-08-29 07:28:20|104791.2|104741.2|104790.6|104740.6|104797.4|104747.4|104789.5|104739.5|41
1724916510000|2024-08-29 07:28:30|104790.4|104740.4|104788|104738|104791.2|104741.2|104786.7|104736.7|22
1724916520000|2024-08-29 07:28:40|104787.7|104737.7|104790.5|104740.5|104791.9|104741.9|104787.7|104737.7|26
1724916530000|2024-08-29 07:28:50|104787.2|104737.2|104783.5|104733.5|104787.2|104737.2|104781.9|104731.9|33
1724916540000|2024-08-29 07:29:00|104783.2|104733.2|104823.7|104773.7|104823.7|104773.7|104771.3|104721.3|42
1724916550000|2024-08-29 07:29:10|104822.9|104772.9|104803.3|104753.3|104827.1|104777.1|104802.5|104752.5|43
1724916560000|2024-08-29 07:29:20|104803.6|104753.6|104805.3|104755.3|104810|104760|104801.4|104751.4|45
1724916570000|2024-08-29 07:29:30|104804.6|104754.6|104806.2|104756.2|104808.9|104758.9|104801|104751|53
1724916580000|2024-08-29 07:29:40|104805.1|104755.1|104808.2|104758.2|104809.6|104759.6|104803.4|104753.4|39
1724916590000|2024-08-29 07:29:50|104807.7|104757.7|104800.3|104750.3|104807.7|104757.7|104800.1|104750.1|22
1724916600000|2024-08-29 07:30:00|104801.1|104751.1|104805.3|104755.3|104806.8|104756.8|104800.9|104750.9|18
1724916610000|2024-08-29 07:30:10|104804.8|104754.8|104811|104761|104814.7|104764.7|104802.4|104752.4|29
1724916620000|2024-08-29 07:30:20|104810.2|104760.2|104813.4|104763.4|104815.3|104765.3|104807.1|104757.1|24
1724916630000|2024-08-29 07:30:30|104812.3|104762.3|104811.8|104761.8|104813.3|104763.3|104800.4|104750.4|31
1724916640000|2024-08-29 07:30:40|104811.4|104761.4|104808.6|104758.6|104811.4|104761.4|104800.8|104750.8|41
1724916650000|2024-08-29 07:30:50|104809.2|104759.2|104807.3|104757.3|104810.2|104760.2|104806.4|104756.4|27
1724916660000|2024-08-29 07:31:00|104807.1|104757.1|104810.4|104760.4|104810.4|104760.4|104805.4|104755.4|26
1724916670000|2024-08-29 07:31:10|104809.5|104759.5|104809|104759|104810|104760|104800.2|104750.2|35
1724916680000|2024-08-29 07:31:20|104809.9|104759.9|104810.5|104760.5|104810.5|104760.5|104808.9|104758.9|6
1724916690000|2024-08-29 07:31:30|104810.7|104760.7|104810|104760|104812.3|104762.3|104805.2|104755.2|26
1724916700000|2024-08-29 07:31:40|104809.5|104759.5|104806.7|104756.7|104809.5|104759.5|104804.2|104754.2|37
1724916710000|2024-08-29 07:31:50|104806.5|104756.5|104808.5|104758.5|104809.8|104759.8|104806.5|104756.5|24
1724916720000|2024-08-29 07:32:00|104808.2|104758.2|104807.8|104757.8|104808.2|104758.2|104801.7|104751.7|22
1724916730000|2024-08-29 07:32:10|104808.4|104758.4|104813.4|104763.4|104817|104767|104808.4|104758.4|34
1724916740000|2024-08-29 07:32:20|104813.3|104763.3|104811.2|104761.2|104815.2|104765.2|104811.2|104761.2|31
1724916750000|2024-08-29 07:32:30|104811.5|104761.5|104814.8|104764.8|104815.4|104765.4|104811.2|104761.2|20
1724916760000|2024-08-29 07:32:40|104814.3|104764.3|104810.7|104760.7|104814.3|104764.3|104810|104760|12
1724916770000|2024-08-29 07:32:50|104810.3|104760.3|104809.9|104759.9|104814.3|104764.3|104808.8|104758.8|23
1724916780000|2024-08-29 07:33:00|104809.7|104759.7|104806.3|104756.3|104812.8|104762.8|104805.9|104755.9|28
1724916790000|2024-08-29 07:33:10|104806|104756|104813.2|104763.2|104818.9|104768.9|104806|104756|32
1724916800000|2024-08-29 07:33:20|104812.7|104762.7|104806.6|104756.6|104813.6|104763.6|104802.8|104752.8|28
1724916810000|2024-08-29 07:33:30|104806.3|104756.3|104808.8|104758.8|104809.1|104759.1|104806|104756|20
1724916820000|2024-08-29 07:33:40|104808.7|104758.7|104808|104758|104808.9|104758.9|104807.3|104757.3|13
1724916830000|2024-08-29 07:33:50|104808.5|104758.5|104812.9|104762.9|104813.9|104763.9|104807.6|104757.6|26
1724916840000|2024-08-29 07:34:00|104812.8|104762.8|104830.4|104780.4|104831.2|104781.2|104812.8|104762.8|27
1724916850000|2024-08-29 07:34:10|104831.1|104781.1|104836.6|104786.6|104836.9|104786.9|104831.1|104781.1|31
1724916860000|2024-08-29 07:34:20|104837|104787|104834.2|104784.2|104837|104787|104834.2|104784.2|33
1724916870000|2024-08-29 07:34:30|104834.3|104784.3|104819.9|104769.9|104834.3|104784.3|104818.5|104768.5|24
1724916880000|2024-08-29 07:34:40|104821.1|104771.1|104827.6|104777.6|104827.6|104777.6|104814.5|104764.5|44
1724916890000|2024-08-29 07:34:50|104827.9|104777.9|104824.3|104774.3|104831.3|104781.3|104824.3|104774.3|37
1724916900000|2024-08-29 07:35:00|104824.6|104774.6|104791.7|104741.7|104828.6|104778.6|104791.7|104741.7|36
1724916910000|2024-08-29 07:35:10|104792.3|104742.3|104775|104725|104793.3|104743.3|104772.9|104722.9|39
1724916920000|2024-08-29 07:35:20|104772.8|104722.8|104762.8|104712.8|104772.8|104722.8|104762.8|104712.8|39
1724916930000|2024-08-29 07:35:30|104762.6|104712.6|104757.1|104707.1|104762.6|104712.6|104755.1|104705.1|26
1724916940000|2024-08-29 07:35:40|104757|104707|104752|104702|104757.2|104707.2|104751|104701|19
1724916950000|2024-08-29 07:35:50|104752.4|104702.4|104749.1|104699.1|104754.3|104704.3|104747.5|104697.5|16
1724916960000|2024-08-29 07:36:00|104748.8|104698.8|104743.4|104693.4|104748.8|104698.8|104739.4|104689.4|32
1724916970000|2024-08-29 07:36:10|104743.5|104693.5|104746.8|104696.8|104747.4|104697.4|104743|104693|24
1724916980000|2024-08-29 07:36:20|104747.2|104697.2|104748.2|104698.2|104751.1|104701.1|104747.2|104697.2|14
1724916990000|2024-08-29 07:36:30|104748.1|104698.1|104745.4|104695.4|104748.1|104698.1|104735|104685|31
1724917000000|2024-08-29 07:36:40|104745.7|104695.7|104753.7|104703.7|104753.7|104703.7|104745.7|104695.7|19
1724917010000|2024-08-29 07:36:50|104753.6|104703.6|104753.9|104703.9|104754.8|104704.8|104753.3|104703.3|11
1724917020000|2024-08-29 07:37:00|104753.7|104703.7|104754.8|104704.8|104754.8|104704.8|104747.2|104697.2|23
1724917030000|2024-08-29 07:37:10|104756.2|104706.2|104758.2|104708.2|104760.5|104710.5|104756.2|104706.2|47
1724917040000|2024-08-29 07:37:20|104757.7|104707.7|104754.3|104704.3|104757.7|104707.7|104754.3|104704.3|26
1724917050000|2024-08-29 07:37:30|104754.5|104704.5|104751.5|104701.5|104754.5|104704.5|104750.7|104700.7|20
1724917060000|2024-08-29 07:37:40|104751.7|104701.7|104750.8|104700.8|104751.7|104701.7|104743.7|104693.7|24
1724917070000|2024-08-29 07:37:50|104751.1|104701.1|104758.6|104708.6|104760|104710|104751.1|104701.1|21
1724917080000|2024-08-29 07:38:00|104758.5|104708.5|104780.7|104730.7|104780.7|104730.7|104757.6|104707.6|38
1724917090000|2024-08-29 07:38:10|104780.5|104730.5|104787.6|104737.6|104788.4|104738.4|104780.2|104730.2|19
1724917100000|2024-08-29 07:38:20|104787.7|104737.7|104787.4|104737.4|104789.1|104739.1|104786|104736|18
1724917110000|2024-08-29 07:38:30|104787.1|104737.1|104787.7|104737.7|104787.7|104737.7|104783.8|104733.8|21
1724917120000|2024-08-29 07:38:40|104787.8|104737.8|104792.3|104742.3|104792.7|104742.7|104787.7|104737.7|19
1724917130000|2024-08-29 07:38:50|104792.5|104742.5|104779.1|104729.1|104792.5|104742.5|104778.9|104728.9|34
1724917140000|2024-08-29 07:39:00|104779.2|104729.2|104798.8|104748.8|104801.8|104751.8|104776.3|104726.3|23
1724917150000|2024-08-29 07:39:10|104799.3|104749.3|104799|104749|104802.3|104752.3|104799|104749|16
1724917160000|2024-08-29 07:39:20|104798.7|104748.7|104798|104748|104798.7|104748.7|104791.1|104741.1|17
1724917170000|2024-08-29 07:39:30|104805.5|104755.5|104805.3|104755.3|104805.7|104755.7|104804.8|104754.8|19
1724917180000|2024-08-29 07:39:40|104804.8|104754.8|104799.2|104749.2|104804.8|104754.8|104799.2|104749.2|28
1724917190000|2024-08-29 07:39:50|104800|104750|104798.1|104748.1|104801.2|104751.2|104797.3|104747.3|22
1724917200000|2024-08-29 07:40:00|104798.4|104748.4|104797.3|104747.3|104801.8|104751.8|104794.7|104744.7|28
1724917210000|2024-08-29 07:40:10|104797.4|104747.4|104802.2|104752.2|104802.2|104752.2|104797.4|104747.4|24
1724917220000|2024-08-29 07:40:20|104803.8|104753.8|104811|104761|104811|104761|104803.8|104753.8|27
1724917230000|2024-08-29 07:40:30|104810.8|104760.8|104816.7|104766.7|104818.2|104768.2|104808.4|104758.4|37
1724917240000|2024-08-29 07:40:40|104816.8|104766.8|104812.6|104762.6|104818.5|104768.5|104806|104756|35
1724917250000|2024-08-29 07:40:50|104812.3|104762.3|104820.6|104770.6|104824.4|104774.4|104812.3|104762.3|40
1724917260000|2024-08-29 07:41:00|104820.9|104770.9|104821.4|104771.4|104822.3|104772.3|104819.2|104769.2|25
1724917270000|2024-08-29 07:41:10|104821.5|104771.5|104827.6|104777.6|104828|104778|104821.5|104771.5|16
1724917280000|2024-08-29 07:41:20|104829.7|104779.7|104829.4|104779.4|104830.8|104780.8|104828.4|104778.4|15
1724917290000|2024-08-29 07:41:30|104829.6|104779.6|104828.7|104778.7|104829.6|104779.6|104828.7|104778.7|5
1724917300000|2024-08-29 07:41:40|104829|104779|104863.4|104813.4|104867.9|104817.9|104825.3|104775.3|46
1724917310000|2024-08-29 07:41:50|104863.5|104813.5|104861.3|104811.3|104863.5|104813.5|104859.3|104809.3|23
1724917320000|2024-08-29 07:42:00|104861.4|104811.4|104857.9|104807.9|104861.5|104811.5|104857.2|104807.2|17
1724917330000|2024-08-29 07:42:10|104858|104808|104842.2|104792.2|104858.1|104808.1|104840.4|104790.4|21
1724917340000|2024-08-29 07:42:20|104842.4|104792.4|104843.6|104793.6|104844|104794|104838.3|104788.3|27
1724917350000|2024-08-29 07:42:30|104843.2|104793.2|104851.7|104801.7|104853.2|104803.2|104840.4|104790.4|32
1724917360000|2024-08-29 07:42:40|104851.6|104801.6|104847.7|104797.7|104851.6|104801.6|104847.7|104797.7|19
1724917370000|2024-08-29 07:42:50|104847.1|104797.1|104851.2|104801.2|104854.5|104804.5|104846.9|104796.9|26
1724917380000|2024-08-29 07:43:00|104850.9|104800.9|104857.3|104807.3|104860.8|104810.8|104850.3|104800.3|32
1724917390000|2024-08-29 07:43:10|104857.6|104807.6|104847.6|104797.6|104857.6|104807.6|104845.6|104795.6|24
1724917400000|2024-08-29 07:43:20|104847.7|104797.7|104839|104789|104847.7|104797.7|104837.4|104787.4|32
1724917410000|2024-08-29 07:43:30|104839.6|104789.6|104837.4|104787.4|104846.4|104796.4|104837.4|104787.4|30
1724917420000|2024-08-29 07:43:40|104837.2|104787.2|104823.2|104773.2|104839.4|104789.4|104822.7|104772.7|35
1724917430000|2024-08-29 07:43:50|104823.1|104773.1|104827.4|104777.4|104827.4|104777.4|104818|104768|28
1724917440000|2024-08-29 07:44:00|104827.3|104777.3|104821|104771|104829.6|104779.6|104819.7|104769.7|26
1724917450000|2024-08-29 07:44:10|104821.1|104771.1|104816.6|104766.6|104821.1|104771.1|104815|104765|23
1724917460000|2024-08-29 07:44:20|104816.9|104766.9|104811.9|104761.9|104817.8|104767.8|104811.9|104761.9|17
1724917470000|2024-08-29 07:44:30|104811.8|104761.8|104819.9|104769.9|104820.2|104770.2|104806.4|104756.4|29
1724917480000|2024-08-29 07:44:40|104820.4|104770.4|104819.6|104769.6|104820.8|104770.8|104819.2|104769.2|19
1724917490000|2024-08-29 07:44:50|104819.4|104769.4|104820.5|104770.5|104821.5|104771.5|104818.7|104768.7|16
1724917500000|2024-08-29 07:45:00|104820.4|104770.4|104814.3|104764.3|104829|104779|104814.2|104764.2|28
1724917510000|2024-08-29 07:45:10|104814.5|104764.5|104800.9|104750.9|104817.4|104767.4|104800.9|104750.9|40
1724917520000|2024-08-29 07:45:20|104800.3|104750.3|104798.3|104748.3|104800.6|104750.6|104796.6|104746.6|22
1724917530000|2024-08-29 07:45:30|104798.6|104748.6|104799.9|104749.9|104799.9|104749.9|104797.1|104747.1|25
1724917540000|2024-08-29 07:45:40|104799.4|104749.4|104803.3|104753.3|104804.5|104754.5|104799.4|104749.4|30
1724917550000|2024-08-29 07:45:50|104803.4|104753.4|104804.8|104754.8|104806|104756|104803.4|104753.4|18
1724917560000|2024-08-29 07:46:00|104804.7|104754.7|104803.8|104753.8|104805.6|104755.6|104803.6|104753.6|19
1724917570000|2024-08-29 07:46:10|104803.5|104753.5|104789|104739|104811.6|104761.6|104789|104739|29
1724917580000|2024-08-29 07:46:20|104789.5|104739.5|104797.9|104747.9|104806.5|104756.5|104788.5|104738.5|42
1724917590000|2024-08-29 07:46:30|104797.8|104747.8|104802.4|104752.4|104802.4|104752.4|104797.8|104747.8|14
1724917600000|2024-08-29 07:46:40|104802.7|104752.7|104813.5|104763.5|104815|104765|104802.7|104752.7|29
1724917610000|2024-08-29 07:46:50|104813.3|104763.3|104804|104754|104813.3|104763.3|104803.8|104753.8|35
1724917620000|2024-08-29 07:47:00|104803.7|104753.7|104798.7|104748.7|104803.7|104753.7|104798.7|104748.7|35
1724917630000|2024-08-29 07:47:10|104799.4|104749.4|104800.2|104750.2|104803.4|104753.4|104798.6|104748.6|24
1724917640000|2024-08-29 07:47:20|104800.1|104750.1|104792.4|104742.4|104800.1|104750.1|104792.4|104742.4|21
1724917650000|2024-08-29 07:47:30|104788.8|104738.8|104792.2|104742.2|104792.5|104742.5|104787|104737|27
1724917660000|2024-08-29 07:47:40|104792.5|104742.5|104792.8|104742.8|104792.8|104742.8|104790.8|104740.8|17
1724917670000|2024-08-29 07:47:50|104793.4|104743.4|104794|104744|104794|104744|104791.9|104741.9|14
1724917680000|2024-08-29 07:48:00|104794.1|104744.1|104795.1|104745.1|104797.6|104747.6|104793|104743|22
1724917690000|2024-08-29 07:48:10|104794.7|104744.7|104793.7|104743.7|104794.7|104744.7|104791.4|104741.4|22
1724917700000|2024-08-29 07:48:20|104794.2|104744.2|104800.6|104750.6|104800.6|104750.6|104793.9|104743.9|13
1724917710000|2024-08-29 07:48:30|104804.3|104754.3|104808.5|104758.5|104810|104760|104803.2|104753.2|23
1724917720000|2024-08-29 07:48:40|104808.8|104758.8|104812.2|104762.2|104815|104765|104802.5|104752.5|25
1724917730000|2024-08-29 07:48:50|104811.7|104761.7|104786.8|104761.8|104814.4|104765.2|104783.3|104757.7|41
1724917740000|2024-08-29 07:49:00|104785.9|104760.9|104787.2|104762.2|104788.7|104763.7|104784|104759|35
1724917750000|2024-08-29 07:49:10|104786.8|104761.8|104802.2|104752.2|104802.2|104763.4|104786.7|104746.5|21
1724917760000|2024-08-29 07:49:20|104801.9|104751.9|104797.4|104747.4|104805.2|104755.2|104797.4|104747.4|28
1724917770000|2024-08-29 07:49:30|104797.1|104747.1|104792.4|104742.4|104797.1|104747.1|104790.9|104740.9|33
1724917780000|2024-08-29 07:49:40|104792.3|104742.3|104801.5|104751.5|104801.5|104751.5|104792.3|104742.3|8
1724917790000|2024-08-29 07:49:50|104801.7|104751.7|104813.4|104763.4|104814.2|104764.2|104801.7|104751.7|27
1724917800000|2024-08-29 07:50:00|104813.7|104763.7|104800.5|104750.5|104815.7|104765.7|104800.2|104750.2|21
1724917810000|2024-08-29 07:50:10|104800.1|104750.1|104791.1|104741.1|104800.1|104750.1|104790.1|104740.1|28
1724917820000|2024-08-29 07:50:20|104791.7|104741.7|104799.8|104749.8|104800.5|104750.5|104791.7|104741.7|29
1724917830000|2024-08-29 07:50:30|104800.5|104750.5|104804.3|104754.3|104805.3|104755.3|104799.6|104749.6|17
1724917840000|2024-08-29 07:50:40|104804.6|104754.6|104819.7|104769.7|104820|104770|104804.6|104754.6|14
1724917850000|2024-08-29 07:50:50|104819.5|104769.5|104817.7|104767.7|104821.1|104771.1|104816.2|104766.2|32
1724917860000|2024-08-29 07:51:00|104817.1|104767.1|104835.1|104785.1|104839.3|104789.3|104814.5|104764.5|41
1724917870000|2024-08-29 07:51:10|104835.2|104785.2|104839.5|104789.5|104840.1|104790.1|104828.4|104778.4|29
1724917880000|2024-08-29 07:51:20|104840.5|104790.5|104847.1|104797.1|104848.3|104798.3|104839.8|104789.8|24
1724917890000|2024-08-29 07:51:30|104846.9|104796.9|104843.1|104793.1|104848|104798|104843.1|104793.1|22
1724917900000|2024-08-29 07:51:40|104843.2|104793.2|104839.6|104789.6|104843.2|104793.2|104839|104789|29
1724917910000|2024-08-29 07:51:50|104839.3|104789.3|104842|104792|104844.3|104794.3|104836.3|104786.3|33
1724917920000|2024-08-29 07:52:00|104842.7|104792.7|104847|104797|104850.2|104800.2|104842.4|104792.4|28
1724917930000|2024-08-29 07:52:10|104855.2|104830.2|104851.6|104801.6|104869.2|104830.6|104851.6|104801.6|31
1724917940000|2024-08-29 07:52:20|104849.6|104799.6|104849.4|104799.4|104851.7|104801.7|104847.9|104797.9|16
1724917950000|2024-08-29 07:52:30|104849.5|104799.5|104859.8|104809.8|104860.2|104810.2|104849.5|104799.5|29
1724917960000|2024-08-29 07:52:40|104859.3|104809.3|104865.7|104815.7|104865.7|104815.7|104858.6|104808.6|27
1724917970000|2024-08-29 07:52:50|104865.9|104815.9|104864.3|104814.3|104868.8|104818.8|104863.6|104813.6|25
1724917980000|2024-08-29 07:53:00|104864.2|104814.2|104848|104798|104864.2|104814.2|104847.3|104797.3|42
1724917990000|2024-08-29 07:53:10|104847.7|104797.7|104853.4|104803.4|104853.4|104803.4|104846.4|104796.4|21
1724918000000|2024-08-29 07:53:20|104853.7|104803.7|104842.2|104792.2|104855.1|104805.1|104842.2|104792.2|21
1724918010000|2024-08-29 07:53:30|104841.9|104791.9|104849.4|104799.4|104849.4|104799.4|104840.5|104790.5|22
1724918020000|2024-08-29 07:53:40|104849.7|104799.7|104852.3|104802.3|104855.9|104805.9|104848|104798|25
1724918030000|2024-08-29 07:53:50|104852.6|104802.6|104850.5|104800.5|104857.1|104807.1|104850.5|104800.5|29
1724918040000|2024-08-29 07:54:00|104851.9|104801.9|104845.5|104795.5|104851.9|104801.9|104844.2|104794.2|26
1724918050000|2024-08-29 07:54:10|104845.2|104795.2|104849|104799|104849.5|104799.5|104845.2|104795.2|20
1724918060000|2024-08-29 07:54:20|104849.3|104799.3|104838.3|104788.3|104849.3|104799.3|104838.2|104788.2|25
1724918070000|2024-08-29 07:54:30|104838.4|104788.4|104844.1|104794.1|104844.6|104794.6|104838.4|104788.4|26
1724918080000|2024-08-29 07:54:40|104844.7|104794.7|104841.7|104791.7|104845.5|104795.5|104840.3|104790.3|28
1724918090000|2024-08-29 07:54:50|104841.4|104791.4|104840.5|104790.5|104842.7|104792.7|104839.3|104789.3|25
1724918100000|2024-08-29 07:55:00|104840.2|104790.2|104837.4|104787.4|104840.2|104790.2|104836.2|104786.2|14
1724918110000|2024-08-29 07:55:10|104837.8|104787.8|104842.5|104792.5|104842.9|104792.9|104836.5|104786.5|24
1724918120000|2024-08-29 07:55:20|104842.4|104792.4|104850.1|104800.1|104851.1|104801.1|104842.4|104792.4|18
1724918130000|2024-08-29 07:55:30|104850.6|104800.6|104840.7|104790.7|104851.3|104801.3|104840.6|104790.6|28
1724918140000|2024-08-29 07:55:40|104840.8|104790.8|104840.5|104790.5|104840.9|104790.9|104840.2|104790.2|8
1724918150000|2024-08-29 07:55:50|104839.6|104789.6|104823.4|104773.4|104839.6|104789.6|104823.4|104773.4|32
1724918160000|2024-08-29 07:56:00|104824.8|104774.8|104827.7|104777.7|104828.5|104778.5|104823.8|104773.8|38
1724918170000|2024-08-29 07:56:10|104828.2|104778.2|104830|104780|104830|104780|104827.9|104777.9|14
1724918180000|2024-08-29 07:56:20|104829.6|104779.6|104830.8|104780.8|104830.8|104780.8|104828.8|104778.8|15
1724918190000|2024-08-29 07:56:30|104830.6|104780.6|104837|104787|104837.1|104787.1|104830.6|104780.6|21
1724918200000|2024-08-29 07:56:40|104836.8|104786.8|104840.2|104790.2|104841|104791|104834.6|104784.6|28
1724918210000|2024-08-29 07:56:50|104839.1|104789.1|104828.5|104778.5|104840|104790|104826.1|104776.1|36
1724918220000|2024-08-29 07:57:00|104829|104779|104835.8|104785.8|104836.7|104786.7|104828.5|104778.5|22
1724918230000|2024-08-29 07:57:10|104835.9|104785.9|104837.2|104787.2|104839.7|104789.7|104835.9|104785.9|26
1724918240000|2024-08-29 07:57:20|104836.6|104786.6|104827.8|104777.8|104837.4|104787.4|104827.8|104777.8|18
1724918250000|2024-08-29 07:57:30|104828.1|104778.1|104835.1|104785.1|104835.8|104785.8|104828.1|104778.1|26
1724918260000|2024-08-29 07:57:40|104835.8|104785.8|104834.9|104784.9|104835.8|104785.8|104834.6|104784.6|16
1724918270000|2024-08-29 07:57:50|104834.2|104784.2|104827.4|104777.4|104835|104785|104826.8|104776.8|25
1724918280000|2024-08-29 07:58:00|104827.2|104777.2|104820|104770|104827.2|104777.2|104818.8|104768.8|22
1724918290000|2024-08-29 07:58:10|104819.7|104769.7|104818.5|104768.5|104819.7|104769.7|104814.4|104764.4|29
1724918300000|2024-08-29 07:58:20|104818.2|104768.2|104791.6|104741.6|104818.2|104768.2|104790.7|104740.7|41
1724918310000|2024-08-29 07:58:30|104791.3|104741.3|104789.5|104739.5|104791.3|104741.3|104787.8|104737.8|34
1724918320000|2024-08-29 07:58:40|104790.1|104740.1|104794.6|104744.6|104794.6|104744.6|104789.5|104739.5|28
1724918330000|2024-08-29 07:58:50|104794.3|104744.3|104790.6|104740.6|104794.3|104744.3|104790|104740|23
1724918340000|2024-08-29 07:59:00|104790.2|104740.2|104797.5|104747.5|104797.9|104747.9|104776.3|104726.3|38
1724918350000|2024-08-29 07:59:10|104798|104748|104796.5|104746.5|104799.8|104749.8|104795.6|104745.6|28
1724918360000|2024-08-29 07:59:20|104795.4|104745.4|104792.7|104742.7|104796.5|104746.5|104790.4|104740.4|31
1724918370000|2024-08-29 07:59:30|104793|104743|104779.4|104729.4|104794.9|104744.9|104779.4|104729.4|21
1724918380000|2024-08-29 07:59:40|104779.5|104729.5|104789.4|104739.4|104793.6|104743.6|104779.5|104729.5|47
1724918390000|2024-08-29 07:59:50|104789|104739|104788.4|104738.4|104792.8|104742.8|104787.3|104737.3|38
1724918400000|2024-08-29 08:00:00|104794.3|104744.3|104811.9|104761.9|104816.9|104766.9|104772.6|104722.6|61
1724918410000|2024-08-29 08:00:10|104812|104762|104836.1|104786.1|104839.3|104789.3|104811.5|104761.5|61
1724918420000|2024-08-29 08:00:20|104836|104786|104870.9|104820.9|104872.3|104822.3|104834.8|104784.8|49
1724918430000|2024-08-29 08:00:30|104871.2|104821.2|104890.1|104840.1|104890.1|104840.1|104868.6|104818.6|69
1724918440000|2024-08-29 08:00:40|104890.3|104840.3|104880.9|104830.9|104894.4|104844.4|104877.3|104827.3|53
1724918450000|2024-08-29 08:00:50|104881.2|104831.2|104892.2|104842.2|104897.2|104847.2|104879.7|104829.7|55
1724918460000|2024-08-29 08:01:00|104891.9|104841.9|104917.5|104867.5|104924.6|104874.6|104891.9|104841.9|63
1724918470000|2024-08-29 08:01:10|104925.7|104875.7|104949|104899|104949.1|104899.1|104925.7|104875.7|55
1724918480000|2024-08-29 08:01:20|104949.3|104899.3|104956.4|104906.4|104967.6|104917.6|104948.6|104898.6|62
1724918490000|2024-08-29 08:01:30|104956.7|104906.7|104943.9|104893.9|104970.1|104920.1|104940.7|104890.7|61
1724918500000|2024-08-29 08:01:40|104944.4|104894.4|104943.5|104893.5|104954.8|104904.8|104933.6|104883.6|50
1724918510000|2024-08-29 08:01:50|104944.2|104894.2|104902.5|104852.5|104944.2|104894.2|104901.3|104851.3|67
1724918520000|2024-08-29 08:02:00|104898.1|104848.1|104907.4|104857.4|104909.8|104859.8|104896.9|104846.9|51
1724918530000|2024-08-29 08:02:10|104908.6|104858.6|104947.5|104897.5|104947.7|104897.7|104906.6|104856.6|56
1724918540000|2024-08-29 08:02:20|104949.9|104899.9|104993.3|104943.3|104993.9|104951.9|104949.8|104899.8|51
1724918550000|2024-08-29 08:02:30|104991.5|104941.5|105007.6|104957.6|105008.3|104958.3|104982.3|104932.3|51
1724918560000|2024-08-29 08:02:40|105008.6|104958.6|105009.8|104959.8|105015.4|104965.4|104999|104949|51
1724918570000|2024-08-29 08:02:50|105011.6|104961.6|105012.3|104962.3|105024.8|104974.8|105007.1|104957.1|63
1724918580000|2024-08-29 08:03:00|105012.2|104962.2|104971.5|104921.5|105012.2|104962.2|104962.7|104912.7|53
1724918590000|2024-08-29 08:03:10|104971.6|104921.6|104949.2|104899.2|104980.4|104930.4|104947.6|104897.6|52
1724918600000|2024-08-29 08:03:20|104947.8|104897.8|104996.1|104946.1|104996.1|104946.1|104941.3|104891.3|60
1724918610000|2024-08-29 08:03:30|104999.8|104949.8|104986.5|104936.5|105007|104957|104981.2|104931.2|52
1724918620000|2024-08-29 08:03:40|104986.6|104936.6|105002.9|104952.9|105002.9|104952.9|104986.6|104936.6|47
1724918630000|2024-08-29 08:03:50|105002.5|104952.5|104981.3|104931.3|105002.6|104952.6|104977.6|104927.6|48
1724918640000|2024-08-29 08:04:00|104981.7|104931.7|104990.6|104940.6|104997.6|104947.6|104979.8|104929.8|54
1724918650000|2024-08-29 08:04:10|104990.9|104940.9|105003.4|104953.4|105005.3|104955.3|104990.5|104940.5|55
1724918660000|2024-08-29 08:04:20|105000.1|104950.1|105002.6|104952.6|105013.7|104963.7|104999.9|104949.9|46
1724918670000|2024-08-29 08:04:30|105003.3|104953.3|105005.6|104955.6|105010.5|104960.5|105001.7|104951.7|32
1724918680000|2024-08-29 08:04:40|105005.8|104955.8|105036.2|104986.2|105068.5|105018.5|105005.8|104955.8|56
1724918690000|2024-08-29 08:04:50|105036.3|104986.3|105056.5|105006.5|105056.5|105006.5|105035.4|104985.4|40
1724918700000|2024-08-29 08:05:00|105057.2|105007.2|105055.8|105005.8|105061.2|105011.2|105035.5|104985.5|59
1724918710000|2024-08-29 08:05:10|105054.2|105004.2|105015.7|104965.7|105054.6|105004.6|105015.7|104965.7|58
1724918720000|2024-08-29 08:05:20|105015.9|104965.9|105002|104952|105020|104970|105000.1|104950.1|43
1724918730000|2024-08-29 08:05:30|105001.9|104951.9|105007.7|104957.7|105018.3|104968.3|105001.2|104951.2|35
1724918740000|2024-08-29 08:05:40|105006.8|104956.8|105007.2|104957.2|105012.6|104962.6|104998.9|104948.9|44
1724918750000|2024-08-29 08:05:50|105007|104957|105016|104966|105016.9|104966.9|105006.1|104956.1|39
1724918760000|2024-08-29 08:06:00|105017.1|104967.1|105008.1|104958.1|105017.2|104967.2|105003.9|104953.9|29
1724918770000|2024-08-29 08:06:10|105015.3|104965.3|105003.3|104953.3|105029.7|104979.7|104995.9|104945.9|50
1724918780000|2024-08-29 08:06:20|105003.4|104953.4|105022|104972|105025.7|104975.7|105003.4|104953.4|36
1724918790000|2024-08-29 08:06:30|105023|104973|105026.4|104976.4|105029.3|104979.3|105022.2|104972.2|33
1724918800000|2024-08-29 08:06:40|105026.7|104976.7|105029.6|104979.6|105029.8|104979.8|105026|104976|27
1724918810000|2024-08-29 08:06:50|105039.6|104989.6|105046.4|104996.4|105049.8|104999.8|105037.5|104987.5|46
1724918820000|2024-08-29 08:07:00|105046.6|104996.6|105017.2|104967.2|105052|105002|105016.8|104966.8|39
1724918830000|2024-08-29 08:07:10|105017.7|104967.7|105033.4|104983.4|105034.4|104984.4|105017.7|104967.7|42
1724918840000|2024-08-29 08:07:20|105033.5|104983.5|105044.3|104994.3|105047|104997|105033.5|104983.5|38
1724918850000|2024-08-29 08:07:30|105044.2|104994.2|105059|105009|105059|105009|105044.2|104994.2|40
1724918860000|2024-08-29 08:07:40|105059.3|105009.3|105075|105025|105086.2|105036.2|105059.3|105009.3|59
1724918870000|2024-08-29 08:07:50|105075.2|105025.2|105057.5|105007.5|105077.1|105027.1|105055.7|105005.7|38
1724918880000|2024-08-29 08:08:00|105056.9|105006.9|105052.2|105002.2|105058|105008|105046.2|104996.2|38
1724918890000|2024-08-29 08:08:10|105053.2|105003.2|105044.8|104994.8|105058.3|105008.3|105044.8|104994.8|32
1724918900000|2024-08-29 08:08:20|105044.6|104994.6|105041.4|104991.4|105049.2|104999.2|105036|104986|30
1724918910000|2024-08-29 08:08:30|105042.1|104992.1|105025.9|104975.9|105047.5|104997.5|105025.9|104975.9|28
1724918920000|2024-08-29 08:08:40|105026.3|104976.3|105045.1|104995.1|105045.7|104995.7|105026.2|104976.2|29
1724918930000|2024-08-29 08:08:50|105044.7|104994.7|105035.9|104985.9|105045.6|104995.6|105035.9|104985.9|25
1724918940000|2024-08-29 08:09:00|105035.6|104985.6|104988.5|104938.5|105035.6|104985.6|104986.4|104936.4|38
1724918950000|2024-08-29 08:09:10|104988.1|104938.1|104985.4|104935.4|104988.3|104938.3|104985.2|104935.2|26
1724918960000|2024-08-29 08:09:20|104985.2|104935.2|104994.3|104944.3|104996.6|104946.6|104984.4|104934.4|34
1724918970000|2024-08-29 08:09:30|104997.4|104947.4|104999.6|104949.6|105007|104957|104993.1|104943.1|35
1724918980000|2024-08-29 08:09:40|104998.2|104948.2|105027.4|104977.4|105027.4|104977.4|104998.2|104948.2|27
1724918990000|2024-08-29 08:09:50|105026.8|104976.8|105066.4|105016.4|105067.5|105017.5|105026.2|104976.2|42
1724919000000|2024-08-29 08:10:00|105069.6|105019.6|105069.8|105019.8|105078.6|105028.6|105068.8|105018.8|45
1724919010000|2024-08-29 08:10:10|105070.2|105020.2|105074.1|105024.1|105077|105027|105070.2|105020.2|26
1724919020000|2024-08-29 08:10:20|105073.7|105023.7|105091.9|105041.9|105094|105044|105073.7|105023.7|43
1724919030000|2024-08-29 08:10:30|105091.8|105041.8|105059.8|105009.8|105091.8|105041.8|105059.8|105009.8|43
1724919040000|2024-08-29 08:10:40|105060|105010|105060.5|105010.5|105062.7|105012.7|105060|105010|19
1724919050000|2024-08-29 08:10:50|105060.6|105010.6|105044.3|104994.3|105062.1|105012.1|105044.3|104994.3|27
1724919060000|2024-08-29 08:11:00|105044.5|104994.5|105057.2|105007.2|105061.4|105011.4|105044.4|104994.4|35
1724919070000|2024-08-29 08:11:10|105056.7|105006.7|105056|105006|105056.7|105006.7|105045.9|104995.9|27
1724919080000|2024-08-29 08:11:20|105055.7|105005.7|105096.5|105046.5|105097|105047|105055.7|105005.7|42
1724919090000|2024-08-29 08:11:30|105096.7|105046.7|105097.8|105047.8|105102.3|105052.3|105092.7|105042.7|42
1724919100000|2024-08-29 08:11:40|105098|105048|105108.7|105058.7|105114.9|105064.9|105096.6|105046.6|33
1724919110000|2024-08-29 08:11:50|105108.4|105058.4|105110.2|105060.2|105118.3|105068.3|105105|105055|41
1724919120000|2024-08-29 08:12:00|105110.4|105060.4|105106.9|105056.9|105111.6|105061.6|105105.5|105055.5|31
1724919130000|2024-08-29 08:12:10|105107.3|105057.3|105116.1|105066.1|105116.2|105066.2|105107.3|105057.3|35
1724919140000|2024-08-29 08:12:20|105115.7|105065.7|105120.8|105070.8|105125|105075|105114.9|105064.9|36
1724919150000|2024-08-29 08:12:30|105120.9|105070.9|105129.1|105079.1|105135.9|105085.9|105120.5|105070.5|35
1724919160000|2024-08-29 08:12:40|105129.5|105079.5|105121.5|105071.5|105131.1|105081.1|105121.5|105071.5|29
1724919170000|2024-08-29 08:12:50|105120.1|105070.1|105126.4|105076.4|105128.9|105078.9|105115.9|105065.9|32
1724919180000|2024-08-29 08:13:00|105126.3|105076.3|105136|105086|105136.9|105086.9|105110.7|105060.7|32
1724919190000|2024-08-29 08:13:10|105136.4|105086.4|105140|105090|105146|105096|105135.1|105085.1|44
1724919200000|2024-08-29 08:13:20|105140.1|105090.1|105138.8|105088.8|105143.3|105093.3|105138.3|105088.3|29
1724919210000|2024-08-29 08:13:30|105138.4|105088.4|105102|105052|105138.4|105088.4|105098.4|105048.4|47
1724919220000|2024-08-29 08:13:40|105102.2|105052.2|105109.3|105059.3|105109.7|105059.7|105100.8|105050.8|32
1724919230000|2024-08-29 08:13:50|105109.4|105059.4|105122.1|105072.1|105123.4|105073.4|105109.4|105059.4|36
1724919240000|2024-08-29 08:14:00|105121.8|105071.8|105143.2|105093.2|105146.2|105096.2|105121.8|105071.8|35
1724919250000|2024-08-29 08:14:10|105143.9|105093.9|105129.7|105079.7|105144.9|105094.9|105115.4|105065.4|39
1724919260000|2024-08-29 08:14:20|105130.1|105080.1|105149.5|105099.5|105157|105107|105128.5|105078.5|40
1724919270000|2024-08-29 08:14:30|105139.7|105089.7|105131.4|105081.4|105141.5|105091.5|105129.2|105079.2|34
1724919280000|2024-08-29 08:14:40|105132.2|105082.2|105135.6|105085.6|105144|105094|105131.2|105081.2|39
1724919290000|2024-08-29 08:14:50|105135.9|105085.9|105137.2|105087.2|105145.3|105095.3|105130|105080|33
1724919300000|2024-08-29 08:15:00|105137.7|105087.7|105139|105089|105140|105090|105133.8|105083.8|31
1724919310000|2024-08-29 08:15:10|105144.3|105094.3|105134.8|105084.8|105162.4|105112.4|105133.9|105083.9|45
1724919320000|2024-08-29 08:15:20|105135.8|105085.8|105120.9|105070.9|105136.4|105086.4|105120.9|105070.9|35
1724919330000|2024-08-29 08:15:30|105121.5|105071.5|105123.2|105073.2|105129.8|105079.8|105115|105065|42
1724919340000|2024-08-29 08:15:40|105122.9|105072.9|105131.2|105081.2|105133.3|105083.3|105122.9|105072.9|23
1724919350000|2024-08-29 08:15:50|105131.6|105081.6|105107.4|105057.4|105136.3|105086.3|105107|105057|37
1724919360000|2024-08-29 08:16:00|105107.7|105057.7|105108.4|105058.4|105113.1|105063.1|105104.4|105054.4|40
1724919370000|2024-08-29 08:16:10|105106.7|105056.7|105094.4|105044.4|105106.8|105056.8|105090.9|105040.9|39
1724919380000|2024-08-29 08:16:20|105094.7|105044.7|105096.1|105046.1|105101.7|105051.7|105092.7|105042.7|35
1724919390000|2024-08-29 08:16:30|105096.3|105046.3|105111.6|105061.6|105113.8|105063.8|105094.5|105044.5|34
1724919400000|2024-08-29 08:16:40|105111|105061|105104.2|105054.2|105118.5|105068.5|105104.1|105054.1|42
1724919410000|2024-08-29 08:16:50|105103.8|105053.8|105107.3|105057.3|105116|105066|105103.3|105053.3|44
1724919420000|2024-08-29 08:17:00|105106.3|105056.3|105116.3|105066.3|105126.1|105076.1|105105.9|105055.9|43
1724919430000|2024-08-29 08:17:10|105116.7|105066.7|105108.9|105058.9|105121|105071|105102.5|105052.5|42
1724919440000|2024-08-29 08:17:20|105109.1|105059.1|105116.9|105066.9|105127.6|105077.6|105109.1|105059.1|46
1724919450000|2024-08-29 08:17:30|105116.7|105066.7|105130.5|105080.5|105130.5|105080.5|105116.7|105066.7|32
1724919460000|2024-08-29 08:17:40|105129.9|105079.9|105130.7|105080.7|105144|105094|105129.3|105079.3|37
1724919470000|2024-08-29 08:17:50|105131|105081|105120.1|105070.1|105135|105085|105118.1|105068.1|31
1724919480000|2024-08-29 08:18:00|105120.8|105070.8|105106.9|105056.9|105124.5|105074.5|105106.9|105056.9|46
1724919490000|2024-08-29 08:18:10|105106.5|105056.5|105113.5|105063.5|105116.7|105066.7|105106.3|105056.3|40
1724919500000|2024-08-29 08:18:20|105113.4|105063.4|105092.6|105042.6|105114|105064|105091.8|105041.8|33
1724919510000|2024-08-29 08:18:30|105092.9|105042.9|105100.6|105050.6|105102.2|105052.2|105088.3|105038.3|36
1724919520000|2024-08-29 08:18:40|105101|105051|105103.9|105053.9|105112.9|105062.9|105100.4|105050.4|44
1724919530000|2024-08-29 08:18:50|105103.5|105053.5|105109.1|105059.1|105111.8|105061.8|105103.5|105053.5|39
1724919540000|2024-08-29 08:19:00|105108.2|105058.2|105123.3|105073.3|105131.1|105081.1|105108|105058|42
1724919550000|2024-08-29 08:19:10|105122.9|105072.9|105107.6|105057.6|105122.9|105072.9|105104.8|105054.8|32
1724919560000|2024-08-29 08:19:20|105107.3|105057.3|105113.7|105063.7|105119.1|105069.1|105107.2|105057.2|31
1724919570000|2024-08-29 08:19:30|105111|105061|105111.8|105061.8|105121.2|105071.2|105111|105061|39
1724919580000|2024-08-29 08:19:40|105111.5|105061.5|105105.8|105055.8|105112.4|105062.4|105105.8|105055.8|31
1724919590000|2024-08-29 08:19:50|105105.4|105055.4|105106.1|105056.1|105108.1|105058.1|105103.8|105053.8|28
1724919600000|2024-08-29 08:20:00|105106.6|105056.6|105105.1|105055.1|105109.8|105059.8|105095.2|105045.2|33
1724919610000|2024-08-29 08:20:10|105106.7|105056.7|105112.7|105062.7|105121.9|105071.9|105106.7|105056.7|28
1724919620000|2024-08-29 08:20:20|105113.3|105063.3|105086.2|105036.2|105113.3|105063.3|105082.4|105032.4|47
1724919630000|2024-08-29 08:20:30|105085.8|105035.8|105068.3|105018.3|105090.1|105040.1|105068.3|105018.3|34
1724919640000|2024-08-29 08:20:40|105068.5|105018.5|105077.8|105027.8|105078.5|105028.5|105068.5|105018.5|30
1724919650000|2024-08-29 08:20:50|105076.9|105026.9|105067.7|105017.7|105077|105027|105065.6|105015.6|36
1724919660000|2024-08-29 08:21:00|105068.3|105018.3|105104.2|105054.2|105104.2|105054.2|105068.3|105018.3|40
1724919670000|2024-08-29 08:21:10|105103.2|105053.2|105130.1|105080.1|105133.9|105083.9|105103.2|105053.2|46
1724919680000|2024-08-29 08:21:20|105131|105081|105124|105074|105134.9|105084.9|105122.4|105072.4|31
1724919690000|2024-08-29 08:21:30|105124.8|105074.8|105143.9|105093.9|105144.1|105094.1|105124.7|105074.7|47
1724919700000|2024-08-29 08:21:40|105143.7|105093.7|105153.3|105103.3|105156.6|105106.6|105143.7|105093.7|37
1724919710000|2024-08-29 08:21:50|105154|105104|105167.1|105117.1|105173.8|105123.8|105153.5|105103.5|38
1724919720000|2024-08-29 08:22:00|105165.8|105115.8|105177.4|105127.4|105177.4|105127.4|105161.4|105111.4|42
1724919730000|2024-08-29 08:22:10|105176.5|105126.5|105205.7|105155.7|105205.7|105155.7|105176.5|105126.5|42
1724919740000|2024-08-29 08:22:20|105211.8|105161.8|105239.4|105189.4|105243.7|105193.7|105211.5|105161.5|67
1724919750000|2024-08-29 08:22:30|105240.2|105190.2|105262.8|105212.8|105267.5|105217.5|105239.9|105189.9|52
1724919760000|2024-08-29 08:22:40|105262.9|105212.9|105260|105210|105271|105221|105256|105206|48
1724919770000|2024-08-29 08:22:50|105260.6|105210.6|105256.2|105206.2|105260.7|105210.7|105250.6|105200.6|38
1724919780000|2024-08-29 08:23:00|105258|105208|105262.6|105212.6|105270.8|105220.8|105255.4|105205.4|49
1724919790000|2024-08-29 08:23:10|105262.5|105212.5|105282.3|105232.3|105286.2|105236.2|105262.5|105212.5|29
1724919800000|2024-08-29 08:23:20|105282.5|105232.5|105293.7|105243.7|105293.7|105243.7|105279|105229|29
1724919810000|2024-08-29 08:23:30|105294.6|105244.6|105299|105249|105307.2|105257.2|105294.6|105244.6|55
1724919820000|2024-08-29 08:23:40|105299.4|105249.4|105315.2|105265.2|105315.5|105265.5|105298.2|105248.2|33
1724919830000|2024-08-29 08:23:50|105313.8|105263.8|105326.9|105276.9|105334.8|105284.8|105306.3|105256.3|29
1724919840000|2024-08-29 08:24:00|105327.2|105277.2|105332.3|105282.3|105335.3|105285.3|105324.1|105274.1|39
1724919850000|2024-08-29 08:24:10|105332.5|105282.5|105340.2|105290.2|105340.2|105290.2|105323.1|105273.1|38
1724919860000|2024-08-29 08:24:20|105344.9|105294.9|105370.6|105320.6|105370.6|105320.6|105344.1|105294.1|49
1724919870000|2024-08-29 08:24:30|105371.3|105321.3|105389.9|105339.9|105389.9|105339.9|105370.9|105320.9|54
1724919880000|2024-08-29 08:24:40|105391.5|105341.5|105371.2|105321.2|105391.5|105341.5|105371.2|105321.2|44
1724919890000|2024-08-29 08:24:50|105371.6|105321.6|105379.7|105329.7|105394.6|105344.6|105371.6|105321.6|40
1724919900000|2024-08-29 08:25:00|105379.4|105329.4|105370.5|105320.5|105380.3|105330.3|105354.8|105304.8|49
1724919910000|2024-08-29 08:25:10|105371.2|105321.2|105369.7|105319.7|105378.3|105328.3|105366|105316|38
1724919920000|2024-08-29 08:25:20|105369.3|105319.3|105332.9|105282.9|105369.3|105319.3|105331.4|105281.4|36
1724919930000|2024-08-29 08:25:30|105333.6|105283.6|105323.4|105273.4|105333.6|105283.6|105312.4|105262.4|53
1724919940000|2024-08-29 08:25:40|105323.6|105273.6|105309.9|105259.9|105324.1|105274.1|105308.9|105258.9|34
1724919950000|2024-08-29 08:25:50|105309.6|105259.6|105301.5|105251.5|105316.4|105266.4|105297.8|105247.8|49
1724919960000|2024-08-29 08:26:00|105301.4|105251.4|105282.9|105232.9|105302.5|105252.5|105277.9|105227.9|51
1724919970000|2024-08-29 08:26:10|105282.8|105232.8|105262.3|105212.3|105283.6|105233.6|105262.3|105212.3|42
1724919980000|2024-08-29 08:26:20|105262.1|105212.1|105270.7|105220.7|105271.7|105221.7|105260|105210|24
1724919990000|2024-08-29 08:26:30|105271|105221|105283|105233|105288.6|105238.6|105270.7|105220.7|34
1724920000000|2024-08-29 08:26:40|105282.6|105232.6|105300.3|105250.3|105310.9|105260.9|105282.6|105232.6|46
1724920010000|2024-08-29 08:26:50|105301.4|105251.4|105295.7|105245.7|105318.2|105268.2|105295.7|105245.7|47
1724920020000|2024-08-29 08:27:00|105294.7|105244.7|105292.8|105242.8|105307.3|105257.3|105291.6|105241.6|45
1724920030000|2024-08-29 08:27:10|105293.2|105243.2|105299.1|105249.1|105301.8|105251.8|105289.8|105239.8|50
1724920040000|2024-08-29 08:27:20|105298.7|105248.7|105293.6|105243.6|105299.5|105249.5|105282.1|105232.1|43
1724920050000|2024-08-29 08:27:30|105294.5|105244.5|105309.6|105259.6|105315.8|105265.8|105294.5|105244.5|34
1724920060000|2024-08-29 08:27:40|105308.3|105258.3|105294.6|105244.6|105308.3|105258.3|105292|105242|40
1724920070000|2024-08-29 08:27:50|105294.5|105244.5|105299.1|105249.1|105299.8|105249.8|105294.5|105244.5|36
1724920080000|2024-08-29 08:28:00|105298.5|105248.5|105290.2|105240.2|105300.9|105250.9|105289|105239|43
1724920090000|2024-08-29 08:28:10|105289.8|105239.8|105267|105217|105289.8|105239.8|105267|105217|35
1724920100000|2024-08-29 08:28:20|105266.9|105216.9|105251.8|105201.8|105266.9|105216.9|105251.5|105201.5|45
1724920110000|2024-08-29 08:28:30|105251.5|105201.5|105269.9|105219.9|105277.1|105227.1|105248.4|105198.4|55
1724920120000|2024-08-29 08:28:40|105269.7|105219.7|105283.9|105233.9|105299.9|105249.9|105260.7|105210.7|42
1724920130000|2024-08-29 08:28:50|105283.4|105233.4|105275.5|105225.5|105285.2|105235.2|105274.3|105224.3|40
1724920140000|2024-08-29 08:29:00|105273.9|105223.9|105258.4|105208.4|105274|105224|105258.4|105208.4|38
1724920150000|2024-08-29 08:29:10|105257.4|105207.4|105276.6|105226.6|105276.6|105226.6|105257.3|105207.3|41
1724920160000|2024-08-29 08:29:20|105277|105227|105285|105235|105291|105241|105276.3|105226.3|51
1724920170000|2024-08-29 08:29:30|105285.9|105235.9|105283.7|105233.7|105286.9|105236.9|105282|105232|38
1724920180000|2024-08-29 08:29:40|105283.2|105233.2|105271.4|105221.4|105283.2|105233.2|105271|105221|38
1724920190000|2024-08-29 08:29:50|105271.7|105221.7|105273.4|105223.4|105275.3|105225.3|105271.6|105221.6|28
1724920200000|2024-08-29 08:30:00|105274.1|105224.1|105257.9|105207.9|105274.2|105224.2|105257|105207|43
1724920210000|2024-08-29 08:30:10|105258|105208|105281.5|105231.5|105281.5|105231.5|105256.5|105206.5|50
1724920220000|2024-08-29 08:30:20|105281.6|105231.6|105262.8|105212.8|105282.2|105232.2|105259.2|105209.2|42
1724920230000|2024-08-29 08:30:30|105260.6|105210.6|105243.2|105193.2|105262.3|105212.3|105242.8|105192.8|49
1724920240000|2024-08-29 08:30:40|105244.7|105194.7|105251.3|105201.3|105255.9|105205.9|105238.7|105188.7|31
1724920250000|2024-08-29 08:30:50|105251.9|105201.9|105258.3|105208.3|105260.4|105210.4|105251.8|105201.8|41
1724920260000|2024-08-29 08:31:00|105258.2|105208.2|105261|105211|105262.4|105212.4|105257.9|105207.9|27
1724920270000|2024-08-29 08:31:10|105260.2|105210.2|105257.8|105207.8|105262.9|105212.9|105256.1|105206.1|41
1724920280000|2024-08-29 08:31:20|105258.6|105208.6|105247|105197|105275.1|105225.1|105247|105197|54
1724920290000|2024-08-29 08:31:30|105245.9|105195.9|105243.5|105193.5|105246.7|105196.7|105240.9|105190.9|41
1724920300000|2024-08-29 08:31:40|105243.2|105193.2|105259.1|105209.1|105260|105210|105242.6|105192.6|37
1724920310000|2024-08-29 08:31:50|105258.4|105208.4|105254.6|105204.6|105259.7|105209.7|105248.1|105198.1|41
1724920320000|2024-08-29 08:32:00|105254.9|105204.9|105272.5|105222.5|105272.5|105222.5|105254.2|105204.2|43
1724920330000|2024-08-29 08:32:10|105278.5|105228.5|105281.5|105231.5|105285.8|105235.8|105277.7|105227.7|52
1724920340000|2024-08-29 08:32:20|105282.2|105232.2|105287.9|105237.9|105308.3|105258.3|105282|105232|45
1724920350000|2024-08-29 08:32:30|105288.2|105238.2|105294.6|105244.6|105297.4|105247.4|105287.5|105237.5|34
1724920360000|2024-08-29 08:32:40|105295.4|105245.4|105310.2|105260.2|105310.4|105260.4|105295|105245|37
1724920370000|2024-08-29 08:32:50|105310.6|105260.6|105303.2|105253.2|105313.6|105263.6|105300.8|105250.8|44
1724920380000|2024-08-29 08:33:00|105304.4|105254.4|105303.7|105253.7|105312.1|105262.1|105303.7|105253.7|33
1724920390000|2024-08-29 08:33:10|105303.5|105253.5|105288.2|105238.2|105303.5|105253.5|105288.2|105238.2|22
1724920400000|2024-08-29 08:33:20|105288.7|105238.7|105295.4|105245.4|105297.4|105247.4|105287.9|105237.9|33
1724920410000|2024-08-29 08:33:30|105295.1|105245.1|105302.9|105252.9|105302.9|105252.9|105294.4|105244.4|24
1724920420000|2024-08-29 08:33:40|105303.3|105253.3|105317.5|105267.5|105317.5|105267.5|105303.3|105253.3|27
1724920430000|2024-08-29 08:33:50|105317.8|105267.8|105311.3|105261.3|105320.5|105270.5|105311.3|105261.3|26
1724920440000|2024-08-29 08:34:00|105311|105261|105293.5|105243.5|105311|105261|105293.4|105243.4|30
1724920450000|2024-08-29 08:34:10|105293.2|105243.2|105291.2|105241.2|105293.5|105243.5|105287.1|105237.1|31
1724920460000|2024-08-29 08:34:20|105289.3|105239.3|105265.7|105215.7|105289.5|105239.5|105258.2|105208.2|32
1724920470000|2024-08-29 08:34:30|105265.9|105215.9|105252|105202|105266.3|105216.3|105251.6|105201.6|28
1724920480000|2024-08-29 08:34:40|105251.2|105201.2|105242.7|105192.7|105251.5|105201.5|105234.8|105184.8|41
1724920490000|2024-08-29 08:34:50|105243.2|105193.2|105257.8|105207.8|105261.1|105211.1|105240.8|105190.8|42
1724920500000|2024-08-29 08:35:00|105259.3|105209.3|105261.6|105211.6|105266.8|105216.8|105259.3|105209.3|46
1724920510000|2024-08-29 08:35:10|105261|105211|105270.3|105220.3|105271.9|105221.9|105259.7|105209.7|36
1724920520000|2024-08-29 08:35:20|105270.2|105220.2|105270.4|105220.4|105272.2|105222.2|105259.7|105209.7|34
1724920530000|2024-08-29 08:35:30|105270.6|105220.6|105279.3|105229.3|105280.8|105230.8|105270.6|105220.6|27
1724920540000|2024-08-29 08:35:40|105278.6|105228.6|105288.2|105238.2|105288.2|105238.2|105273.7|105223.7|36
1724920550000|2024-08-29 08:35:50|105289.6|105239.6|105270.3|105220.3|105290.8|105240.8|105270.3|105220.3|41
1724920560000|2024-08-29 08:36:00|105270.5|105220.5|105292.6|105242.6|105293|105243|105269.4|105219.4|32
1724920570000|2024-08-29 08:36:10|105293|105243|105298.5|105248.5|105301.2|105251.2|105293|105243|26
1724920580000|2024-08-29 08:36:20|105298.7|105248.7|105312.5|105262.5|105312.6|105262.6|105298.7|105248.7|26
1724920590000|2024-08-29 08:36:30|105312.4|105262.4|105322.6|105272.6|105323.5|105273.5|105311.8|105261.8|27
1724920600000|2024-08-29 08:36:40|105322.3|105272.3|105341|105291|105349.5|105299.5|105321|105271|49
1724920610000|2024-08-29 08:36:50|105340|105290|105329.1|105279.1|105341|105291|105326.6|105276.6|32
1724920620000|2024-08-29 08:37:00|105330.1|105280.1|105335.5|105285.5|105335.7|105285.7|105329.9|105279.9|25
1724920630000|2024-08-29 08:37:10|105335.6|105285.6|105289.6|105239.6|105335.8|105285.8|105289.6|105239.6|42
1724920640000|2024-08-29 08:37:20|105287.9|105237.9|105284.2|105234.2|105294.4|105244.4|105284.2|105234.2|46
1724920650000|2024-08-29 08:37:30|105285.4|105235.4|105308.9|105258.9|105313.9|105263.9|105285.1|105235.1|39
1724920660000|2024-08-29 08:37:40|105308|105258|105296.2|105246.2|105308|105258|105294.4|105244.4|33
1724920670000|2024-08-29 08:37:50|105295.6|105245.6|105302.5|105252.5|105304.5|105254.5|105293.3|105243.3|43
1724920680000|2024-08-29 08:38:00|105300.1|105250.1|105298.4|105248.4|105300.1|105250.1|105282.1|105232.1|38
1724920690000|2024-08-29 08:38:10|105298|105248|105282.4|105232.4|105298|105248|105281.6|105231.6|46
1724920700000|2024-08-29 08:38:20|105283.2|105233.2|105267.2|105217.2|105283.2|105233.2|105265.6|105215.6|37
1724920710000|2024-08-29 08:38:30|105267.6|105217.6|105272|105222|105272.3|105222.3|105266.7|105216.7|19
1724920720000|2024-08-29 08:38:40|105271.9|105221.9|105265|105215|105271.9|105221.9|105265|105215|20
1724920730000|2024-08-29 08:38:50|105261.8|105211.8|105273.7|105223.7|105275.9|105225.9|105257.6|105207.6|32
1724920740000|2024-08-29 08:39:00|105273.2|105223.2|105248.1|105198.1|105273.2|105223.2|105248.1|105198.1|28
1724920750000|2024-08-29 08:39:10|105247.8|105197.8|105267.2|105217.2|105271.9|105221.9|105246.8|105196.8|36
1724920760000|2024-08-29 08:39:20|105266.9|105216.9|105271.4|105221.4|105271.4|105221.4|105250.7|105200.7|39
1724920770000|2024-08-29 08:39:30|105271.6|105221.6|105270.1|105220.1|105271.6|105221.6|105270.1|105220.1|11
1724920780000|2024-08-29 08:39:40|105270.5|105220.5|105275.3|105225.3|105277.8|105227.8|105270.5|105220.5|24
1724920790000|2024-08-29 08:39:50|105274.9|105224.9|105270|105220|105275.7|105225.7|105264.2|105214.2|29
1724920800000|2024-08-29 08:40:00|105270.6|105220.6|105256.1|105206.1|105271.7|105221.7|105256.1|105206.1|38
1724920810000|2024-08-29 08:40:10|105256.4|105206.4|105267|105217|105268.4|105218.4|105255.2|105205.2|41
1724920820000|2024-08-29 08:40:20|105267.2|105217.2|105255.5|105205.5|105267.2|105217.2|105252.6|105202.6|35
1724920830000|2024-08-29 08:40:30|105255.9|105205.9|105251.4|105201.4|105257.4|105207.4|105250.1|105200.1|29
1724920840000|2024-08-29 08:40:40|105250.8|105200.8|105252|105202|105254.4|105204.4|105249.7|105199.7|28
1724920850000|2024-08-29 08:40:50|105252.1|105202.1|105247|105197|105253.8|105203.8|105246|105196|43
1724920860000|2024-08-29 08:41:00|105246.8|105196.8|105185.1|105135.1|105246.8|105196.8|105185.1|105135.1|38
1724920870000|2024-08-29 08:41:10|105182.2|105132.2|105181|105131|105186.4|105136.4|105180.2|105130.2|27
1724920880000|2024-08-29 08:41:20|105182.3|105132.3|105183.6|105133.6|105184|105134|105178.5|105128.5|33
1724920890000|2024-08-29 08:41:30|105181.5|105131.5|105180.8|105130.8|105181.9|105131.9|105175.9|105125.9|29
1724920900000|2024-08-29 08:41:40|105181.3|105131.3|105194.3|105144.3|105194.3|105144.3|105181.3|105131.3|30
1724920910000|2024-08-29 08:41:50|105194.5|105144.5|105204|105154|105204.8|105154.8|105189.4|105139.4|34
1724920920000|2024-08-29 08:42:00|105203.7|105153.7|105210.2|105160.2|105212.1|105162.1|105201.9|105151.9|34
1724920930000|2024-08-29 08:42:10|105208.7|105158.7|105209.4|105159.4|105212.4|105162.4|105204.6|105154.6|31
1724920940000|2024-08-29 08:42:20|105209|105159|105218.7|105168.7|105219|105169|105208.2|105158.2|19
1724920950000|2024-08-29 08:42:30|105218.2|105168.2|105231|105181|105246.8|105196.8|105218.2|105168.2|21
1724920960000|2024-08-29 08:42:40|105235|105185|105215.1|105165.1|105239.1|105189.1|105201|105151|51
1724920970000|2024-08-29 08:42:50|105216.1|105166.1|105223.9|105173.9|105243.9|105193.9|105216|105166|38
1724920980000|2024-08-29 08:43:00|105217.9|105167.9|105221.6|105171.6|105223.7|105173.7|105213.5|105163.5|27
1724920990000|2024-08-29 08:43:10|105221.4|105171.4|105241.2|105191.2|105243.6|105193.6|105221.4|105171.4|31
1724921000000|2024-08-29 08:43:20|105241.1|105191.1|105245.4|105195.4|105253.9|105203.9|105238.3|105188.3|35
1724921010000|2024-08-29 08:43:30|105242.8|105192.8|105237.6|105187.6|105244.8|105194.8|105234.7|105184.7|31
1724921020000|2024-08-29 08:43:40|105237.8|105187.8|105234.2|105184.2|105242.8|105192.8|105233.7|105183.7|37
1724921030000|2024-08-29 08:43:50|105233.9|105183.9|105256.3|105206.3|105256.3|105206.3|105233.6|105183.6|34
1724921040000|2024-08-29 08:44:00|105256.6|105206.6|105229.6|105179.6|105257.8|105207.8|105229.6|105179.6|28
1724921050000|2024-08-29 08:44:10|105230|105180|105229.4|105179.4|105232.6|105182.6|105229.1|105179.1|21
1724921060000|2024-08-29 08:44:20|105229.7|105179.7|105232|105182|105232.5|105182.5|105227.4|105177.4|35
1724921070000|2024-08-29 08:44:30|105231.5|105181.5|105227.6|105177.6|105231.5|105181.5|105223.9|105173.9|28
1724921080000|2024-08-29 08:44:40|105227.7|105177.7|105210|105160|105237.6|105187.6|105210|105160|34
1724921090000|2024-08-29 08:44:50|105210.5|105160.5|105208|105158|105211.9|105161.9|105200|105150|36
1724921100000|2024-08-29 08:45:00|105207.3|105157.3|105222.4|105172.4|105222.4|105172.4|105207.3|105157.3|19
1724921110000|2024-08-29 08:45:10|105222.1|105172.1|105232.5|105182.5|105232.5|105182.5|105213.4|105163.4|41
1724921120000|2024-08-29 08:45:20|105242.9|105192.9|105238.8|105188.8|105247|105197|105235|105185|42
1724921130000|2024-08-29 08:45:30|105239.1|105189.1|105244.9|105194.9|105248.4|105198.4|105239.1|105189.1|30
1724921140000|2024-08-29 08:45:40|105245|105195|105249|105199|105255.9|105205.9|105241.8|105191.8|32
1724921150000|2024-08-29 08:45:50|105248.3|105198.3|105239.1|105189.1|105248.3|105198.3|105238.5|105188.5|20
1724921160000|2024-08-29 08:46:00|105239|105189|105235.5|105185.5|105241.8|105191.8|105235.5|105185.5|27
1724921170000|2024-08-29 08:46:10|105235.1|105185.1|105232|105182|105235.1|105185.1|105221.3|105171.3|41
1724921180000|2024-08-29 08:46:20|105231.9|105181.9|105237.4|105187.4|105237.4|105187.4|105230.3|105180.3|25
1724921190000|2024-08-29 08:46:30|105237.7|105187.7|105251.6|105201.6|105253.5|105203.5|105237.7|105187.7|21
1724921200000|2024-08-29 08:46:40|105246.6|105196.6|105233.4|105183.4|105246.6|105196.6|105233.1|105183.1|33
1724921210000|2024-08-29 08:46:50|105233.2|105183.2|105227.7|105177.7|105233.4|105183.4|105226.3|105176.3|26
1724921220000|2024-08-29 08:47:00|105228.2|105178.2|105232.2|105182.2|105232.2|105182.2|105226|105176|36
1724921230000|2024-08-29 08:47:10|105233|105183|105224.7|105174.7|105233|105183|105224.7|105174.7|35
1724921240000|2024-08-29 08:47:20|105225.7|105175.7|105227.5|105177.5|105228.3|105178.3|105225.2|105175.2|18
1724921250000|2024-08-29 08:47:30|105227|105177|105228.5|105178.5|105229.2|105179.2|105221.8|105171.8|28
1724921260000|2024-08-29 08:47:40|105229.2|105179.2|105231|105181|105233.7|105183.7|105228.8|105178.8|29
1724921270000|2024-08-29 08:47:50|105228|105178|105242|105192|105242.7|105192.7|105218.9|105168.9|34
1724921280000|2024-08-29 08:48:00|105242.4|105192.4|105252.6|105202.6|105258.1|105208.1|105242.4|105192.4|28
1724921290000|2024-08-29 08:48:10|105251.9|105201.9|105252.2|105202.2|105256|105206|105249.2|105199.2|15
1724921300000|2024-08-29 08:48:20|105252.6|105202.6|105233|105183|105252.9|105202.9|105231.6|105181.6|30
1724921310000|2024-08-29 08:48:30|105233.2|105183.2|105231.5|105181.5|105233.9|105183.9|105220.9|105170.9|40
1724921320000|2024-08-29 08:48:40|105231.7|105181.7|105233.9|105183.9|105234.5|105184.5|105227.3|105177.3|22
1724921330000|2024-08-29 08:48:50|105234|105184|105235.6|105185.6|105235.6|105185.6|105233|105183|34
1724921340000|2024-08-29 08:49:00|105235.1|105185.1|105214.6|105164.6|105235.1|105185.1|105214.6|105164.6|25
1724921350000|2024-08-29 08:49:10|105212.7|105162.7|105212|105162|105213.1|105163.1|105209.6|105159.6|30
1724921360000|2024-08-29 08:49:20|105211.7|105161.7|105204.8|105154.8|105212.6|105162.6|105204.8|105154.8|17
1724921370000|2024-08-29 08:49:30|105204.5|105154.5|105200.6|105150.6|105204.5|105154.5|105199.6|105149.6|29
1724921380000|2024-08-29 08:49:40|105201.2|105151.2|105221.9|105171.9|105225.7|105175.7|105195.6|105145.6|28
1724921390000|2024-08-29 08:49:50|105221.6|105171.6|105222.6|105172.6|105226.9|105176.9|105219.9|105169.9|35
1724921400000|2024-08-29 08:50:00|105224|105174|105204.3|105154.3|105226|105176|105204.3|105154.3|47
1724921410000|2024-08-29 08:50:10|105203.8|105153.8|105215.7|105165.7|105217|105167|105203.8|105153.8|34
1724921420000|2024-08-29 08:50:20|105215.3|105165.3|105217.4|105167.4|105221.3|105171.3|105211.7|105161.7|28
1724921430000|2024-08-29 08:50:30|105217|105167|105218.7|105168.7|105219.1|105169.1|105215.5|105165.5|26
1724921440000|2024-08-29 08:50:40|105218|105168|105227.2|105177.2|105227.2|105177.2|105217.7|105167.7|23
1724921450000|2024-08-29 08:50:50|105227.3|105177.3|105203.5|105153.5|105229.4|105179.4|105196.1|105146.1|29
1724921460000|2024-08-29 08:51:00|105203|105153|105201.9|105151.9|105203|105153|105200.9|105150.9|13
1724921470000|2024-08-29 08:51:10|105200.9|105150.9|105189.3|105139.3|105201.9|105151.9|105188.1|105138.1|35
1724921480000|2024-08-29 08:51:20|105190.2|105140.2|105187.3|105137.3|105197.4|105147.4|105185.9|105135.9|31
1724921490000|2024-08-29 08:51:30|105187.2|105137.2|105186.4|105136.4|105187.2|105137.2|105185.7|105135.7|7
1724921500000|2024-08-29 08:51:40|105185.6|105135.6|105187.5|105137.5|105187.5|105137.5|105184.8|105134.8|17
1724921510000|2024-08-29 08:51:50|105185.4|105135.4|105184.5|105134.5|105186.7|105136.7|105183.9|105133.9|24
1724921520000|2024-08-29 08:52:00|105185.3|105135.3|105181.9|105131.9|105187.6|105137.6|105178.9|105128.9|23
1724921530000|2024-08-29 08:52:10|105181.2|105131.2|105183.5|105133.5|105187|105137|105181.2|105131.2|32
1724921540000|2024-08-29 08:52:20|105184|105134|105184.4|105134.4|105185.2|105135.2|105180.6|105130.6|25
1724921550000|2024-08-29 08:52:30|105184.2|105134.2|105185|105135|105185.3|105135.3|105179.5|105129.5|21
1724921560000|2024-08-29 08:52:40|105184.8|105134.8|105182.2|105132.2|105184.8|105134.8|105182.2|105132.2|15
1724921570000|2024-08-29 08:52:50|105183|105133|105175.6|105125.6|105184.3|105134.3|105174.1|105124.1|32
1724921580000|2024-08-29 08:53:00|105175.9|105125.9|105183.4|105133.4|105183.7|105133.7|105174.2|105124.2|36
1724921590000|2024-08-29 08:53:10|105184|105134|105189.4|105139.4|105193.8|105143.8|105183.5|105133.5|21
1724921600000|2024-08-29 08:53:20|105190.5|105140.5|105180.1|105130.1|105191.5|105141.5|105180|105130|28
1724921610000|2024-08-29 08:53:30|105181|105131|105165.7|105115.7|105181|105131|105165.7|105115.7|40
1724921620000|2024-08-29 08:53:40|105165.4|105115.4|105162|105112|105165.4|105115.4|105159.9|105109.9|18
1724921630000|2024-08-29 08:53:50|105162.7|105112.7|105179.5|105129.5|105180.5|105130.5|105162.5|105112.5|26
1724921640000|2024-08-29 08:54:00|105178.8|105128.8|105182.3|105132.3|105185.3|105135.3|105177.8|105127.8|22
1724921650000|2024-08-29 08:54:10|105182.6|105132.6|105171.5|105121.5|105183.4|105133.4|105171.5|105121.5|18
1724921660000|2024-08-29 08:54:20|105171|105121|105175|105125|105175|105125|105169.7|105119.7|20
1724921670000|2024-08-29 08:54:30|105175.3|105125.3|105178.8|105128.8|105178.8|105128.8|105171.3|105121.3|30
1724921680000|2024-08-29 08:54:40|105179|105129|105170.8|105120.8|105181.5|105131.5|105170.8|105120.8|23
1724921690000|2024-08-29 08:54:50|105170.2|105120.2|105193|105143|105194|105144|105166.5|105116.5|42
1724921700000|2024-08-29 08:55:00|105192.7|105142.7|105174.8|105124.8|105193.8|105143.8|105174|105124|29
1724921710000|2024-08-29 08:55:10|105165.9|105115.9|105149.6|105099.6|105166.3|105116.3|105149.6|105099.6|27
1724921720000|2024-08-29 08:55:20|105149.1|105099.1|105155.9|105105.9|105157.2|105107.2|105145.6|105095.6|29
1724921730000|2024-08-29 08:55:30|105156.1|105106.1|105169.6|105119.6|105176.4|105126.4|105156.1|105106.1|33
1724921740000|2024-08-29 08:55:40|105168.6|105118.6|105156.6|105106.6|105168.6|105118.6|105156.6|105106.6|25
1724921750000|2024-08-29 08:55:50|105156.3|105106.3|105176.5|105126.5|105182.5|105132.5|105153.6|105103.6|34
1724921760000|2024-08-29 08:56:00|105177.7|105127.7|105172.4|105122.4|105185.7|105135.7|105171.9|105121.9|38
1724921770000|2024-08-29 08:56:10|105172.6|105122.6|105172.3|105122.3|105175.1|105125.1|105170.9|105120.9|22
1724921780000|2024-08-29 08:56:20|105172.5|105122.5|105173|105123|105173.8|105123.8|105172.3|105122.3|12
1724921790000|2024-08-29 08:56:30|105170|105120|105161.9|105111.9|105170|105120|105160.6|105110.6|26
1724921800000|2024-08-29 08:56:40|105161.3|105111.3|105164.1|105114.1|105165.3|105115.3|105150.2|105100.2|32
1724921810000|2024-08-29 08:56:50|105164|105114|105167.9|105117.9|105169.6|105119.6|105159.9|105109.9|39
1724921820000|2024-08-29 08:57:00|105167.2|105117.2|105162.1|105112.1|105170.3|105120.3|105162.1|105112.1|15
1724921830000|2024-08-29 08:57:10|105161.5|105111.5|105160.1|105110.1|105161.5|105111.5|105156.8|105106.8|18
1724921840000|2024-08-29 08:57:20|105161|105111|105158.8|105108.8|105166.9|105116.9|105158.8|105108.8|18
1724921850000|2024-08-29 08:57:30|105158.7|105108.7|105158.2|105108.2|105159.2|105109.2|105157|105107|19
1724921860000|2024-08-29 08:57:40|105158.6|105108.6|105170.3|105120.3|105171.1|105121.1|105157.9|105107.9|19
1724921870000|2024-08-29 08:57:50|105170.6|105120.6|105178.5|105128.5|105183.9|105133.9|105170.6|105120.6|22
1724921880000|2024-08-29 08:58:00|105178.8|105128.8|105175.8|105125.8|105179|105129|105167.8|105117.8|24
1724921890000|2024-08-29 08:58:10|105175.9|105125.9|105166.8|105116.8|105175.9|105125.9|105166.3|105116.3|18
1724921900000|2024-08-29 08:58:20|105166.7|105116.7|105151.4|105126.4|105166.7|105131.6|105150.7|105115.8|25
1724921910000|2024-08-29 08:58:30|105151.5|105126.5|105160.6|105110.6|105160.6|105126.5|105151.1|105105.5|22
1724921920000|2024-08-29 08:58:40|105161.4|105111.4|105152.7|105102.7|105162.1|105112.1|105152.2|105102.2|26
1724921930000|2024-08-29 08:58:50|105152.5|105102.5|105151|105101|105152.5|105102.5|105150.6|105100.6|11
1724921940000|2024-08-29 08:59:00|105151.2|105101.2|105141.7|105116.7|105151.7|105118.7|105138.9|105100.8|18
1724921950000|2024-08-29 08:59:10|105141.4|105116.4|105137.6|105112.6|105141.4|105116.4|105135.8|105110.8|18
1724921960000|2024-08-29 08:59:20|105138.1|105113.1|105143.7|105118.7|105143.7|105118.7|105138.1|105113.1|16
1724921970000|2024-08-29 08:59:30|105144|105119|105151.2|105101.2|105151.2|105122.7|105139.8|105101.2|23
1724921980000|2024-08-29 08:59:40|105151|105101|105140.1|105090.1|105151|105101|105130|105080|36
1724921990000|2024-08-29 08:59:50|105139.7|105089.7|105143.5|105093.5|105143.8|105093.8|105135.2|105085.2|29
1724922000000|2024-08-29 09:00:00|105143.7|105093.7|105155.8|105105.8|105156.1|105106.1|105143.3|105093.3|35
1724922010000|2024-08-29 09:00:10|105156.2|105106.2|105154|105104|105156.2|105106.2|105152.8|105102.8|26
1724922020000|2024-08-29 09:00:20|105154.2|105104.2|105162.1|105112.1|105163.1|105113.1|105153.8|105103.8|19
1724922030000|2024-08-29 09:00:30|105161.8|105111.8|105166.8|105116.8|105166.8|105116.8|105161.8|105111.8|31
1724922040000|2024-08-29 09:00:40|105165.5|105115.5|105171.3|105121.3|105171.3|105121.3|105165.5|105115.5|17
1724922050000|2024-08-29 09:00:50|105171|105121|105154.5|105104.5|105171|105121|105151.4|105101.4|31
1724922060000|2024-08-29 09:01:00|105154.4|105104.4|105148.2|105098.2|105155|105105|105148.2|105098.2|24
1724922070000|2024-08-29 09:01:10|105148.3|105098.3|105153.1|105103.1|105153.1|105103.1|105147.9|105097.9|14
1724922080000|2024-08-29 09:01:20|105153.2|105103.2|105137.4|105087.4|105154.2|105104.2|105136.8|105086.8|20
1724922090000|2024-08-29 09:01:30|105136.4|105086.4|105138.4|105088.4|105142.4|105092.4|105136.3|105086.3|22
1724922100000|2024-08-29 09:01:40|105139|105089|105134.4|105084.4|105139|105089|105127.4|105077.4|35
1724922110000|2024-08-29 09:01:50|105135.3|105085.3|105126.5|105076.5|105135.4|105085.4|105126.5|105076.5|23
1724922120000|2024-08-29 09:02:00|105126.1|105076.1|105120.5|105070.5|105126.9|105076.9|105118.5|105068.5|24
1724922130000|2024-08-29 09:02:10|105121.8|105071.8|105116.2|105066.2|105121.8|105071.8|105115.6|105065.6|16
1724922140000|2024-08-29 09:02:20|105115|105065|105105.7|105055.7|105116.3|105066.3|105105.7|105055.7|23
1724922150000|2024-08-29 09:02:30|105107|105057|105121.4|105071.4|105121.4|105071.4|105104.1|105054.1|21
1724922160000|2024-08-29 09:02:40|105120|105070|105117.4|105067.4|105122.3|105072.3|105116.4|105066.4|26
1724922170000|2024-08-29 09:02:50|105117|105067|105116.1|105066.1|105117.5|105067.5|105113.6|105063.6|17
1724922180000|2024-08-29 09:03:00|105115.6|105065.6|105106.1|105056.1|105115.6|105065.6|105106|105056|27
1724922190000|2024-08-29 09:03:10|105106.3|105056.3|105097.5|105047.5|105106.3|105056.3|105097.2|105047.2|19
1724922200000|2024-08-29 09:03:20|105097.6|105047.6|105105.4|105055.4|105107.2|105057.2|105097|105047|22
1724922210000|2024-08-29 09:03:30|105104.6|105054.6|105095.7|105045.7|105104.6|105054.6|105095.7|105045.7|16
1724922220000|2024-08-29 09:03:40|105096|105046|105091.2|105041.2|105096.3|105046.3|105090.6|105040.6|31
1724922230000|2024-08-29 09:03:50|105091.6|105041.6|105090|105040|105093.2|105043.2|105087.5|105037.5|34
1724922240000|2024-08-29 09:04:00|105083.8|105033.8|105085|105035|105085|105035|105082.3|105032.3|19
1724922250000|2024-08-29 09:04:10|105085.2|105035.2|105087.7|105037.7|105089|105039|105081.7|105031.7|26
1724922260000|2024-08-29 09:04:20|105088|105038|105081|105031|105088.5|105038.5|105068.5|105018.5|43
1724922270000|2024-08-29 09:04:30|105080.7|105030.7|105085.3|105035.3|105085.6|105035.6|105080.7|105030.7|29
1724922280000|2024-08-29 09:04:40|105084.2|105034.2|105086.5|105036.5|105088.6|105038.6|105083.9|105033.9|20
1724922290000|2024-08-29 09:04:50|105086.4|105036.4|105085.8|105035.8|105086.9|105036.9|105085.4|105035.4|16
1724922300000|2024-08-29 09:05:00|105086|105036|105078.9|105028.9|105089.2|105039.2|105077.4|105027.4|26
1724922310000|2024-08-29 09:05:10|105078.8|105028.8|105078.3|105028.3|105079.7|105029.7|105077.3|105027.3|18
1724922320000|2024-08-29 09:05:20|105078.7|105028.7|105077.4|105027.4|105078.7|105028.7|105070.1|105020.1|31
1724922330000|2024-08-29 09:05:30|105078.1|105028.1|105075.9|105025.9|105078.1|105028.1|105075|105025|8
1724922340000|2024-08-29 09:05:40|105076|105026|105081|105031|105081.6|105031.6|105075.9|105025.9|12
1724922350000|2024-08-29 09:05:50|105078.8|105028.8|105074.7|105024.7|105080.9|105030.9|105069.7|105019.7|28
1724922360000|2024-08-29 09:06:00|105073.6|105023.6|105045.8|104995.8|105074.4|105024.4|105044.6|104994.6|28
1724922370000|2024-08-29 09:06:10|105044.7|104994.7|105032.1|104982.1|105044.7|104994.7|105031|104981|25
1724922380000|2024-08-29 09:06:20|105031.6|104981.6|105021.7|104971.7|105031.7|104981.7|105021.7|104971.7|25
1724922390000|2024-08-29 09:06:30|105021.3|104971.3|105021.6|104971.6|105022.1|104972.1|105018.8|104968.8|26
1724922400000|2024-08-29 09:06:40|105021.1|104971.1|105001.9|104951.9|105021.1|104971.1|105001.9|104951.9|32
1724922410000|2024-08-29 09:06:50|105001.5|104951.5|105004.9|104954.9|105005.4|104955.4|104999.5|104949.5|23
1724922420000|2024-08-29 09:07:00|105003.9|104953.9|105001.9|104951.9|105012|104962|105001.9|104951.9|28
1724922430000|2024-08-29 09:07:10|105002.5|104952.5|105008.6|104958.6|105008.6|104958.6|105000.7|104950.7|16
1724922440000|2024-08-29 09:07:20|105008.7|104958.7|105004.4|104954.4|105010.4|104960.4|105004.4|104954.4|30
1724922450000|2024-08-29 09:07:30|105004.8|104954.8|105011.7|104961.7|105012.8|104962.8|105004.8|104954.8|26
1724922460000|2024-08-29 09:07:40|105011.6|104961.6|105025.8|104975.8|105027.6|104977.6|105011.5|104961.5|21
1724922470000|2024-08-29 09:07:50|105025.6|104975.6|105024.8|104974.8|105025.7|104975.7|105024.1|104974.1|10
1724922480000|2024-08-29 09:08:00|105024.5|104974.5|105041.4|104991.4|105047|104997|105023.3|104973.3|30
1724922490000|2024-08-29 09:08:10|105041.3|104991.3|105061.2|105011.2|105061.3|105011.3|105041.1|104991.1|37
1724922500000|2024-08-29 09:08:20|105062.4|105012.4|105059.9|105009.9|105063.4|105013.4|105059.9|105009.9|12
1724922510000|2024-08-29 09:08:30|105059.5|105009.5|105059.2|105009.2|105059.6|105009.6|105057.6|105007.6|19
1724922520000|2024-08-29 09:08:40|105054|105004|105040.8|104990.8|105056.9|105006.9|105040.8|104990.8|17
1724922530000|2024-08-29 09:08:50|105040.4|104990.4|105013.8|104963.8|105040.4|104990.4|105013.6|104963.6|30
1724922540000|2024-08-29 09:09:00|105014.2|104964.2|105018.2|104968.2|105022.8|104972.8|105014.2|104964.2|21
1724922550000|2024-08-29 09:09:10|105017.8|104967.8|105022|104972|105022|104972|105016.7|104966.7|22
1724922560000|2024-08-29 09:09:20|105022.1|104972.1|105033.7|104983.7|105034.7|104984.7|105022.1|104972.1|34
1724922570000|2024-08-29 09:09:30|105034|104984|105031.7|104981.7|105034|104984|105031.7|104981.7|21
1724922580000|2024-08-29 09:09:40|105031.9|104981.9|105029.4|104979.4|105032.5|104982.5|105029.4|104979.4|14
1724922590000|2024-08-29 09:09:50|105029.7|104979.7|105039.2|104989.2|105039.9|104989.9|105029.7|104979.7|12
1724922600000|2024-08-29 09:10:00|105038.5|104988.5|105041.5|104991.5|105044.9|104994.9|105034|104984|41
1724922610000|2024-08-29 09:10:10|105041.8|104991.8|105041.9|104991.9|105042.2|104992.2|105041.4|104991.4|9
1724922620000|2024-08-29 09:10:20|105041.6|104991.6|105053.1|105003.1|105054.1|105004.1|105041.6|104991.6|28
1724922630000|2024-08-29 09:10:30|105053.2|105003.2|105054.9|105004.9|105056.1|105006.1|105053.2|105003.2|11
1724922640000|2024-08-29 09:10:40|105054.6|105004.6|105050.9|105000.9|105054.6|105004.6|105046.4|104996.4|22
1724922650000|2024-08-29 09:10:50|105050.6|105000.6|105043.2|104993.2|105050.6|105000.6|105043.2|104993.2|28
1724922660000|2024-08-29 09:11:00|105042.3|104992.3|105041.7|104991.7|105042.3|104992.3|105040.9|104990.9|14
1724922670000|2024-08-29 09:11:10|105041.3|104991.3|105044.3|104994.3|105044.3|104994.3|105036.4|104986.4|27
1724922680000|2024-08-29 09:11:20|105044.2|104994.2|105039.4|104989.4|105046.6|104996.6|105038.5|104988.5|19
1724922690000|2024-08-29 09:11:30|105039|104989|105035.9|104985.9|105039.4|104989.4|105035.9|104985.9|15
1724922700000|2024-08-29 09:11:40|105036.2|104986.2|105033.5|104983.5|105036.9|104986.9|105025.2|104975.2|27
1724922710000|2024-08-29 09:11:50|105032.8|104982.8|105043.8|104993.8|105043.8|104993.8|105032.8|104982.8|26
1724922720000|2024-08-29 09:12:00|105043.4|104993.4|105043.6|104993.6|105043.6|104993.6|105038.1|104988.1|13
1724922730000|2024-08-29 09:12:10|105043.7|104993.7|105038.4|104988.4|105043.7|104993.7|105038.3|104988.3|17
1724922740000|2024-08-29 09:12:20|105037.2|104987.2|105040.3|104990.3|105040.3|104990.3|105037.2|104987.2|11
1724922750000|2024-08-29 09:12:30|105041.1|104991.1|105041.3|104991.3|105041.4|104991.4|105041|104991|5
1724922760000|2024-08-29 09:12:40|105040.9|104990.9|105028|104978|105040.9|104990.9|105026|104976|15
1724922770000|2024-08-29 09:12:50|105028.2|104978.2|105038.9|104988.9|105039.1|104989.1|105028|104978|25
1724922780000|2024-08-29 09:13:00|105039.3|104989.3|105028.9|104978.9|105040.8|104990.8|105028.8|104978.8|16
1724922790000|2024-08-29 09:13:10|105028.6|104978.6|105025.5|104975.5|105028.6|104978.6|105024.6|104974.6|14
1724922800000|2024-08-29 09:13:20|105026.2|104976.2|105033|104983|105033|104983|105026.2|104976.2|17
1724922810000|2024-08-29 09:13:30|105032.9|104982.9|105033.2|104983.2|105038.3|104988.3|105032.7|104982.7|21
1724922820000|2024-08-29 09:13:40|105033.4|104983.4|105023.8|104973.8|105033.6|104983.6|105023.8|104973.8|22
1724922830000|2024-08-29 09:13:50|105023.5|104973.5|105035.3|104985.3|105036.9|104986.9|105023.5|104973.5|24
1724922840000|2024-08-29 09:14:00|105035.2|104985.2|105040.2|104990.2|105043.2|104993.2|105035.2|104985.2|25
1724922850000|2024-08-29 09:14:10|105040.6|104990.6|105034.9|104984.9|105047.4|104997.4|105034.9|104984.9|36
1724922860000|2024-08-29 09:14:20|105034.8|104984.8|105022.3|104972.3|105035.3|104985.3|105020.9|104970.9|50
1724922870000|2024-08-29 09:14:30|105021.3|104971.3|105008.3|104958.3|105021.3|104971.3|105007.8|104957.8|26
1724922880000|2024-08-29 09:14:40|105008.9|104958.9|105002.1|104952.1|105008.9|104958.9|105002.1|104952.1|31
1724922890000|2024-08-29 09:14:50|105002.6|104952.6|104992.7|104942.7|105002.6|104952.6|104992.3|104942.3|29
1724922900000|2024-08-29 09:15:00|104994.3|104944.3|104993.2|104943.2|104994.4|104944.4|104991.7|104941.7|14
1724922910000|2024-08-29 09:15:10|104992.9|104942.9|104991.6|104941.6|104993.3|104943.3|104989.7|104939.7|23
1724922920000|2024-08-29 09:15:20|104991.8|104941.8|104958.1|104908.1|104991.9|104941.9|104958.1|104908.1|22
1724922930000|2024-08-29 09:15:30|104958|104908|104948.4|104898.4|104961.7|104911.7|104941.5|104891.5|42
1724922940000|2024-08-29 09:15:40|104947.9|104897.9|104966.4|104916.4|104966.4|104916.4|104944.2|104894.2|29
1724922950000|2024-08-29 09:15:50|104966.7|104916.7|104964|104914|104967.8|104917.8|104964|104914|15
1724922960000|2024-08-29 09:16:00|104963.7|104913.7|104967.2|104917.2|104974.7|104924.7|104963.4|104913.4|32
1724922970000|2024-08-29 09:16:10|104965.5|104915.5|104960.2|104910.2|104966.2|104916.2|104960.2|104910.2|27
1724922980000|2024-08-29 09:16:20|104959.8|104909.8|104948.2|104898.2|104959.8|104909.8|104945.4|104895.4|29
1724922990000|2024-08-29 09:16:30|104948.3|104898.3|104941|104891|104948.7|104898.7|104940.3|104890.3|15
1724923000000|2024-08-29 09:16:40|104940.6|104890.6|104930.2|104880.2|104940.8|104890.8|104928.4|104878.4|31
1724923010000|2024-08-29 09:16:50|104929.9|104879.9|104930.5|104880.5|104932.7|104882.7|104929.9|104879.9|19
1724923020000|2024-08-29 09:17:00|104931.2|104881.2|104935.3|104885.3|104935.3|104885.3|104930.4|104880.4|17
1724923030000|2024-08-29 09:17:10|104935.4|104885.4|104944.7|104894.7|104946.2|104896.2|104935.4|104885.4|23
1724923040000|2024-08-29 09:17:20|104944.4|104894.4|104948.9|104898.9|104952.5|104902.5|104942.8|104892.8|25
1724923050000|2024-08-29 09:17:30|104947.9|104897.9|104916.1|104866.1|104948|104898|104912.3|104862.3|43
1724923060000|2024-08-29 09:17:40|104915.9|104865.9|104920.3|104870.3|104924.6|104874.6|104914.1|104864.1|36
1724923070000|2024-08-29 09:17:50|104919.9|104869.9|104921.9|104871.9|104925.1|104875.1|104917.4|104867.4|26
1724923080000|2024-08-29 09:18:00|104922|104872|104928.4|104878.4|104928.6|104878.6|104920.3|104870.3|22
1724923090000|2024-08-29 09:18:10|104928.3|104878.3|104931.6|104881.6|104934.8|104884.8|104928.3|104878.3|24
1724923100000|2024-08-29 09:18:20|104932.1|104882.1|104940|104890|104949.4|104899.4|104932.1|104882.1|32
1724923110000|2024-08-29 09:18:30|104939.6|104889.6|104922|104872|104942.5|104892.5|104915.4|104865.4|39
1724923120000|2024-08-29 09:18:40|104921.6|104871.6|104918|104868|104923.7|104873.7|104916.1|104866.1|42
1724923130000|2024-08-29 09:18:50|104918.4|104868.4|104920.8|104870.8|104923.4|104873.4|104918.4|104868.4|26
1724923140000|2024-08-29 09:19:00|104920.2|104870.2|104923.7|104873.7|104923.8|104873.8|104918.9|104868.9|28
1724923150000|2024-08-29 09:19:10|104925.1|104875.1|104929.5|104879.5|104929.5|104879.5|104923.4|104873.4|32
1724923160000|2024-08-29 09:19:20|104929.7|104879.7|104937.6|104887.6|104938.5|104888.5|104929.5|104879.5|22
1724923170000|2024-08-29 09:19:30|104937.5|104887.5|104949.1|104899.1|104949.1|104899.1|104937.5|104887.5|34
1724923180000|2024-08-29 09:19:40|104949.3|104899.3|104965.8|104915.8|104966|104916|104949.3|104899.3|34
1724923190000|2024-08-29 09:19:50|104965.9|104915.9|104963.4|104913.4|104966.1|104916.1|104961|104911|32
1724923200000|2024-08-29 09:20:00|104966|104916|104967.2|104917.2|104968.8|104918.8|104962.7|104912.7|33
1724923210000|2024-08-29 09:20:10|104966.9|104916.9|104966.4|104916.4|104967.9|104917.9|104960.2|104910.2|34
1724923220000|2024-08-29 09:20:20|104967.8|104917.8|104967.1|104917.1|104981.5|104931.5|104967.1|104917.1|35
1724923230000|2024-08-29 09:20:30|104967|104917|104970.2|104920.2|104971.5|104921.5|104967|104917|25
1724923240000|2024-08-29 09:20:40|104970.3|104920.3|104995.5|104945.5|104996.6|104946.6|104970.3|104920.3|24
1724923250000|2024-08-29 09:20:50|104996.7|104946.7|105004.7|104954.7|105005|104955|104990.6|104940.6|28
1724923260000|2024-08-29 09:21:00|105004|104954|105000.6|104950.6|105004.7|104954.7|105000.6|104950.6|19
1724923270000|2024-08-29 09:21:10|105000.2|104950.2|104997|104947|105002.4|104952.4|104993.9|104943.9|28
1724923280000|2024-08-29 09:21:20|104996.9|104946.9|104993.4|104943.4|104998|104948|104992.7|104942.7|21
1724923290000|2024-08-29 09:21:30|104994|104944|105006|104956|105006|104956|104991.9|104941.9|26
1724923300000|2024-08-29 09:21:40|105006.1|104956.1|105005.1|104955.1|105006.1|104956.1|105003.2|104953.2|14
1724923310000|2024-08-29 09:21:50|105005|104955|104999.3|104949.3|105005.6|104955.6|104999.3|104949.3|16
1724923320000|2024-08-29 09:22:00|104998.9|104948.9|105003.4|104953.4|105003.4|104953.4|104998.5|104948.5|8
1724923330000|2024-08-29 09:22:10|105003|104953|104993.3|104943.3|105003|104953|104993.1|104943.1|14
1724923340000|2024-08-29 09:22:20|104993.5|104943.5|104994.5|104944.5|104994.5|104944.5|104992.2|104942.2|6
1724923350000|2024-08-29 09:22:30|104993.3|104943.3|104997.6|104947.6|104997.8|104947.8|104993.3|104943.3|15
1724923360000|2024-08-29 09:22:40|104998.5|104948.5|104992.4|104942.4|105003.4|104953.4|104986.7|104936.7|15
1724923370000|2024-08-29 09:22:50|104992.6|104942.6|104999.4|104949.4|104999.4|104949.4|104991.9|104941.9|14
1724923380000|2024-08-29 09:23:00|104999.3|104949.3|104999.2|104949.2|104999.8|104949.8|104998.6|104948.6|6
1724923390000|2024-08-29 09:23:10|104999.5|104949.5|105002|104952|105002|104952|104998.6|104948.6|14
1724923400000|2024-08-29 09:23:20|105001.6|104951.6|105007.2|104957.2|105007.9|104957.9|105001.6|104951.6|15
1724923410000|2024-08-29 09:23:30|105007.5|104957.5|105011.2|104961.2|105012.2|104962.2|105002.4|104952.4|24
1724923420000|2024-08-29 09:23:40|105010.7|104960.7|104995.5|104945.5|105010.7|104960.7|104995.5|104945.5|26
1724923430000|2024-08-29 09:23:50|104995.3|104945.3|104981.5|104931.5|104995.3|104945.3|104976.6|104926.6|21
1724923440000|2024-08-29 09:24:00|104981.7|104931.7|104970.7|104920.7|104982|104932|104970.4|104920.4|17
1724923450000|2024-08-29 09:24:10|104972.4|104922.4|104969.2|104919.2|104972.5|104922.5|104969.2|104919.2|22
1724923460000|2024-08-29 09:24:20|104969.4|104919.4|104946.7|104921.7|104969.4|104922|104945.2|104909.6|21
1724923470000|2024-08-29 09:24:30|104946.9|104921.9|104961|104911|104971.4|104921.9|104946.9|104910.1|26
1724923480000|2024-08-29 09:24:40|104966.1|104916.1|104972.9|104922.9|104973.6|104923.6|104965.4|104915.4|21
1724923490000|2024-08-29 09:24:50|104973.2|104923.2|104975.3|104925.3|104975.8|104925.8|104972|104922|28
1724923500000|2024-08-29 09:25:00|104974.9|104924.9|104980.2|104930.2|104991.1|104941.1|104971.8|104921.8|29
1724923510000|2024-08-29 09:25:10|104979.5|104929.5|104970.8|104920.8|104979.5|104929.5|104970.8|104920.8|18
1724923520000|2024-08-29 09:25:20|104970.7|104920.7|104951.9|104901.9|104970.7|104920.7|104951.5|104901.5|33
1724923530000|2024-08-29 09:25:30|104951.6|104901.6|104961.2|104911.2|104970.8|104920.8|104951.6|104901.6|25
1724923540000|2024-08-29 09:25:40|104961.1|104911.1|104956.1|104906.1|104961.1|104911.1|104945.2|104895.2|23
1724923550000|2024-08-29 09:25:50|104954.7|104904.7|104961.1|104911.1|104961.1|104911.1|104952.1|104902.1|32
1724923560000|2024-08-29 09:26:00|104960.7|104910.7|104956.8|104906.8|104961.7|104911.7|104956.1|104906.1|20
1724923570000|2024-08-29 09:26:10|104956.6|104906.6|104940.4|104890.4|104956.9|104906.9|104936.7|104886.7|20
1724923580000|2024-08-29 09:26:20|104939.8|104889.8|104926.8|104876.8|104940.8|104890.8|104926.8|104876.8|31
1724923590000|2024-08-29 09:26:30|104927.2|104877.2|104910.4|104885.4|104927.5|104891|104910.4|104876.5|22
1724923600000|2024-08-29 09:26:40|104909.9|104884.9|104916|104866|104919.1|104884.9|104902.2|104865.3|26
1724923610000|2024-08-29 09:26:50|104915.9|104865.9|104919.8|104869.8|104922|104872|104908.7|104858.7|35
1724923620000|2024-08-29 09:27:00|104929.2|104879.2|104926.9|104876.9|104935.8|104885.8|104926.3|104876.3|25
1724923630000|2024-08-29 09:27:10|104926.8|104876.8|104923.5|104873.5|104928.4|104878.4|104919.2|104869.2|22
1724923640000|2024-08-29 09:27:20|104923.3|104873.3|104907.5|104857.5|104923.3|104873.3|104907.5|104857.5|24
1724923650000|2024-08-29 09:27:30|104907.6|104857.6|104900.9|104850.9|104910.2|104860.2|104900.4|104850.4|26
1724923660000|2024-08-29 09:27:40|104901.1|104851.1|104903.5|104853.5|104907.8|104857.8|104894.1|104844.1|34
1724923670000|2024-08-29 09:27:50|104904|104854|104909.1|104859.1|104917.4|104867.4|104903.2|104853.2|32
1724923680000|2024-08-29 09:28:00|104908.9|104858.9|104904.3|104854.3|104913.7|104863.7|104904.3|104854.3|28
1724923690000|2024-08-29 09:28:10|104904.5|104854.5|104933.9|104883.9|104933.9|104883.9|104904.5|104854.5|28
1724923700000|2024-08-29 09:28:20|104933.5|104883.5|104928.2|104878.2|104934.9|104884.9|104928.2|104878.2|29
1724923710000|2024-08-29 09:28:30|104928.7|104878.7|104918.1|104868.1|104929.2|104879.2|104916.7|104866.7|31
1724923720000|2024-08-29 09:28:40|104918.6|104868.6|104928.3|104878.3|104928.3|104878.3|104914.4|104864.4|34
1724923730000|2024-08-29 09:28:50|104928|104878|104918.1|104868.1|104928|104878|104916.7|104866.7|28
1724923740000|2024-08-29 09:29:00|104918.7|104868.7|104917.6|104867.6|104920.4|104870.4|104911.8|104861.8|32
1724923750000|2024-08-29 09:29:10|104917.2|104867.2|104913.3|104863.3|104917.2|104867.2|104912.5|104862.5|21
1724923760000|2024-08-29 09:29:20|104912.8|104862.8|104917.3|104867.3|104918.5|104868.5|104911.6|104861.6|26
1724923770000|2024-08-29 09:29:30|104917.6|104867.6|104918.5|104868.5|104919.4|104869.4|104915.9|104865.9|14
1724923780000|2024-08-29 09:29:40|104918.1|104868.1|104939|104889|104939.8|104889.8|104913.6|104863.6|38
1724923790000|2024-08-29 09:29:50|104938.7|104888.7|104944.9|104894.9|104944.9|104894.9|104938.1|104888.1|36
1724923800000|2024-08-29 09:30:00|104944.2|104894.2|104939.8|104889.8|104944.2|104894.2|104939.8|104889.8|23
1724923810000|2024-08-29 09:30:10|104940.5|104890.5|104945.5|104895.5|104945.9|104895.9|104939.1|104889.1|23
1724923820000|2024-08-29 09:30:20|104945.1|104895.1|104934.5|104884.5|104945.5|104895.5|104934.5|104884.5|18
1724923830000|2024-08-29 09:30:30|104934.8|104884.8|104938.1|104888.1|104942|104892|104934.2|104884.2|21
1724923840000|2024-08-29 09:30:40|104937.6|104887.6|104929.3|104879.3|104937.6|104887.6|104928.9|104878.9|20
1724923850000|2024-08-29 09:30:50|104928.9|104878.9|104922.3|104872.3|104928.9|104878.9|104920.1|104870.1|27
1724923860000|2024-08-29 09:31:00|104922.8|104872.8|104932.1|104882.1|104933.3|104883.3|104922.4|104872.4|31
1724923870000|2024-08-29 09:31:10|104932.4|104882.4|104924|104874|104932.4|104882.4|104923.7|104873.7|35
1724923880000|2024-08-29 09:31:20|104924.3|104874.3|104898.2|104848.2|104924.3|104874.3|104893.2|104843.2|40
1724923890000|2024-08-29 09:31:30|104898.5|104848.5|104904.3|104854.3|104904.3|104854.3|104896.4|104846.4|35
1724923900000|2024-08-29 09:31:40|104904|104854|104888|104838|104904|104854|104883.8|104833.8|36
1724923910000|2024-08-29 09:31:50|104887.2|104837.2|104894.4|104844.4|104894.8|104844.8|104887.2|104837.2|15
1724923920000|2024-08-29 09:32:00|104894.8|104844.8|104891.8|104841.8|104900.9|104850.9|104888.9|104838.9|33
1724923930000|2024-08-29 09:32:10|104892.4|104842.4|104886.8|104836.8|104892.4|104842.4|104886.4|104836.4|32
1724923940000|2024-08-29 09:32:20|104886.9|104836.9|104886.6|104836.6|104891.6|104841.6|104876.9|104826.9|35
1724923950000|2024-08-29 09:32:30|104886.8|104836.8|104894.9|104844.9|104898.6|104848.6|104886.8|104836.8|34
1724923960000|2024-08-29 09:32:40|104894.3|104844.3|104886.3|104836.3|104895.5|104845.5|104885.9|104835.9|32
1724923970000|2024-08-29 09:32:50|104886.1|104836.1|104890.1|104840.1|104892|104842|104882.7|104832.7|31
1724923980000|2024-08-29 09:33:00|104891.1|104841.1|104893|104843|104893|104843|104890.4|104840.4|16
1724923990000|2024-08-29 09:33:10|104896.5|104846.5|104900.8|104850.8|104903|104853|104896.5|104846.5|27
1724924000000|2024-08-29 09:33:20|104901.4|104851.4|104903.5|104853.5|104903.8|104853.8|104900.7|104850.7|24
1724924010000|2024-08-29 09:33:30|104903.9|104853.9|104900.6|104850.6|104903.9|104853.9|104899.7|104849.7|16
1724924020000|2024-08-29 09:33:40|104900|104850|104892.1|104842.1|104903.4|104853.4|104892.1|104842.1|33
1724924030000|2024-08-29 09:33:50|104891.8|104841.8|104888.2|104838.2|104891.8|104841.8|104887.6|104837.6|22
1724924040000|2024-08-29 09:34:00|104888.3|104838.3|104888.2|104838.2|104888.4|104838.4|104887.6|104837.6|8
1724924050000|2024-08-29 09:34:10|104888.3|104838.3|104915.9|104865.9|104919|104869|104887.2|104837.2|23
1724924060000|2024-08-29 09:34:20|104916.6|104866.6|104913|104863|104917.8|104867.8|104912|104862|23
1724924070000|2024-08-29 09:34:30|104912.8|104862.8|104890.2|104840.2|104912.8|104862.8|104889.1|104839.1|48
1724924080000|2024-08-29 09:34:40|104889.8|104839.8|104893.7|104843.7|104895.4|104845.4|104889.8|104839.8|27
1724924090000|2024-08-29 09:34:50|104893.2|104843.2|104878.6|104828.6|104893.2|104843.2|104878.6|104828.6|26
1724924100000|2024-08-29 09:35:00|104879.1|104829.1|104871.8|104821.8|104881.7|104831.7|104871.7|104821.7|21
1724924110000|2024-08-29 09:35:10|104871.2|104821.2|104879.6|104829.6|104880.8|104830.8|104869.8|104819.8|28
1724924120000|2024-08-29 09:35:20|104879|104829|104873.9|104823.9|104879|104829|104867.3|104817.3|39
1724924130000|2024-08-29 09:35:30|104874.2|104824.2|104880.2|104830.2|104880.2|104830.2|104873.9|104823.9|26
1724924140000|2024-08-29 09:35:40|104880.3|104830.3|104879.8|104829.8|104880.3|104830.3|104879.7|104829.7|5
1724924150000|2024-08-29 09:35:50|104879.5|104829.5|104879.9|104829.9|104881.1|104831.1|104879.4|104829.4|14
1724924160000|2024-08-29 09:36:00|104885.1|104835.1|104871.8|104821.8|104892.5|104842.5|104871.6|104821.6|37
1724924170000|2024-08-29 09:36:10|104871.2|104821.2|104868.2|104818.2|104871.2|104821.2|104863.5|104813.5|32
1724924180000|2024-08-29 09:36:20|104868.6|104818.6|104875.2|104825.2|104878.7|104828.7|104868.6|104818.6|29
1724924190000|2024-08-29 09:36:30|104875|104825|104868.5|104818.5|104875.7|104825.7|104866.5|104816.5|22
1724924200000|2024-08-29 09:36:40|104868|104818|104867.5|104817.5|104868.5|104818.5|104866.1|104816.1|24
1724924210000|2024-08-29 09:36:50|104868.9|104818.9|104878.9|104828.9|104881.3|104831.3|104868.9|104818.9|20
1724924220000|2024-08-29 09:37:00|104878.5|104828.5|104863.8|104813.8|104878.5|104828.5|104863.5|104813.5|24
1724924230000|2024-08-29 09:37:10|104863.5|104813.5|104870|104820|104870|104820|104863.5|104813.5|28
1724924240000|2024-08-29 09:37:20|104869.8|104819.8|104865.5|104815.5|104870.3|104820.3|104861.3|104811.3|27
1724924250000|2024-08-29 09:37:30|104865.3|104815.3|104863.3|104813.3|104865.5|104815.5|104862.9|104812.9|16
1724924260000|2024-08-29 09:37:40|104863.2|104813.2|104862.3|104812.3|104864.5|104814.5|104862.3|104812.3|9
1724924270000|2024-08-29 09:37:50|104862.4|104812.4|104832.8|104782.8|104862.8|104812.8|104832.8|104782.8|21
1724924280000|2024-08-29 09:38:00|104835.7|104785.7|104837.3|104787.3|104839.7|104789.7|104835|104785|38
1724924290000|2024-08-29 09:38:10|104837.7|104787.7|104834.6|104784.6|104838.6|104788.6|104834.5|104784.5|9
1724924300000|2024-08-29 09:38:20|104834.1|104784.1|104835|104785|104848.7|104798.7|104834.1|104784.1|43
1724924310000|2024-08-29 09:38:30|104834.7|104784.7|104843.2|104793.2|104843.2|104793.2|104834.7|104784.7|22
1724924320000|2024-08-29 09:38:40|104843.4|104793.4|104857|104807|104857|104807|104841.9|104791.9|24
1724924330000|2024-08-29 09:38:50|104856.5|104806.5|104836.2|104811.2|104856.5|104811.8|104827.9|104784.9|25
1724924340000|2024-08-29 09:39:00|104836.6|104811.6|104863|104813|104863|104813.4|104835.4|104804.1|22
1724924350000|2024-08-29 09:39:10|104863.7|104813.7|104857.3|104807.3|104868.5|104818.5|104857.3|104807.3|37
1724924360000|2024-08-29 09:39:20|104857|104807|104859.5|104809.5|104865|104815|104857|104807|29
1724924370000|2024-08-29 09:39:30|104859.7|104809.7|104848.6|104798.6|104862.6|104812.6|104848.6|104798.6|27
1724924380000|2024-08-29 09:39:40|104848.5|104798.5|104849.5|104799.5|104851.4|104801.4|104848.5|104798.5|25
1724924390000|2024-08-29 09:39:50|104850.5|104800.5|104853.8|104803.8|104853.8|104803.8|104850.5|104800.5|17
1724924400000|2024-08-29 09:40:00|104854.1|104804.1|104863.5|104813.5|104863.5|104813.5|104852.8|104802.8|21
1724924410000|2024-08-29 09:40:10|104863.6|104813.6|104868.5|104818.5|104868.5|104818.5|104862.8|104812.8|30
1724924420000|2024-08-29 09:40:20|104867.5|104817.5|104869.6|104819.6|104869.6|104819.6|104864.4|104814.4|21
1724924430000|2024-08-29 09:40:30|104871.2|104821.2|104872.9|104822.9|104876.2|104826.2|104871.2|104821.2|22
1724924440000|2024-08-29 09:40:40|104873|104823|104872.7|104822.7|104873.3|104823.3|104870.9|104820.9|19
1724924450000|2024-08-29 09:40:50|104872.8|104822.8|104864|104814|104873.3|104823.3|104862.6|104812.6|27
1724924460000|2024-08-29 09:41:00|104863.8|104813.8|104860.5|104810.5|104863.8|104813.8|104857|104807|26
1724924470000|2024-08-29 09:41:10|104859|104809|104857.7|104807.7|104859|104809|104856.3|104806.3|10
1724924480000|2024-08-29 09:41:20|104857.4|104807.4|104856.7|104806.7|104858|104808|104855.6|104805.6|15
1724924490000|2024-08-29 09:41:30|104856.9|104806.9|104858.1|104808.1|104859|104809|104856.9|104806.9|18
1724924500000|2024-08-29 09:41:40|104857.7|104807.7|104879.8|104829.8|104879.8|104829.8|104857.7|104807.7|21
1724924510000|2024-08-29 09:41:50|104879.4|104829.4|104890|104840|104893.4|104843.4|104878.6|104828.6|32
1724924520000|2024-08-29 09:42:00|104889.8|104839.8|104887.8|104837.8|104889.8|104839.8|104883.7|104833.7|20
1724924530000|2024-08-29 09:42:10|104887.3|104837.3|104869.5|104819.5|104887.3|104837.3|104867.8|104817.8|29
1724924540000|2024-08-29 09:42:20|104870|104820|104877.5|104827.5|104877.5|104827.5|104869.8|104819.8|20
1724924550000|2024-08-29 09:42:30|104877.3|104827.3|104883.8|104833.8|104885.5|104835.5|104871.4|104821.4|36
1724924560000|2024-08-29 09:42:40|104883.6|104833.6|104885.6|104835.6|104887.7|104837.7|104883.3|104833.3|17
1724924570000|2024-08-29 09:42:50|104883.5|104833.5|104886.9|104836.9|104888.1|104850.9|104872.7|104833.5|25
1724924580000|2024-08-29 09:43:00|104887|104837|104847.5|104797.5|104887|104837|104838.2|104796.7|34
1724924590000|2024-08-29 09:43:10|104848.5|104798.5|104847.7|104797.7|104848.5|104798.5|104846.9|104796.9|15
1724924600000|2024-08-29 09:43:20|104847.8|104797.8|104855|104805|104856.6|104806.6|104847.4|104797.4|23
1724924610000|2024-08-29 09:43:30|104858.8|104808.8|104857.3|104807.3|104861.1|104811.1|104856.5|104806.5|12
1724924620000|2024-08-29 09:43:40|104857.4|104807.4|104856.5|104806.5|104857.7|104807.7|104854.7|104804.7|24
1724924630000|2024-08-29 09:43:50|104856.4|104806.4|104856.3|104806.3|104856.4|104806.4|104851.6|104801.6|16
1724924640000|2024-08-29 09:44:00|104856|104806|104862.3|104812.3|104863.4|104813.4|104854.6|104804.6|22
1724924650000|2024-08-29 09:44:10|104861.6|104811.6|104860.4|104810.4|104865.8|104815.8|104859.8|104809.8|27
1724924660000|2024-08-29 09:44:20|104859.6|104809.6|104859.6|104809.6|104860|104810|104857.8|104807.8|15
1724924670000|2024-08-29 09:44:30|104859.8|104809.8|104895.4|104845.4|104896.7|104846.7|104859.8|104809.8|35
1724924680000|2024-08-29 09:44:40|104895.3|104845.3|104897.4|104847.4|104897.4|104847.4|104895.2|104845.2|18
1724924690000|2024-08-29 09:44:50|104897.7|104847.7|104898.1|104848.1|104899.4|104849.4|104897.1|104847.1|17
1724924700000|2024-08-29 09:45:00|104898.7|104848.7|104887.4|104837.4|104899.1|104849.1|104887.4|104837.4|30
1724924710000|2024-08-29 09:45:10|104887.7|104837.7|104888.9|104838.9|104889|104839|104886.4|104836.4|12
1724924720000|2024-08-29 09:45:20|104888.8|104838.8|104894.8|104844.8|104895.2|104845.2|104878.3|104828.3|34
1724924730000|2024-08-29 09:45:30|104895.2|104845.2|104896.1|104846.1|104899.7|104849.7|104891.8|104841.8|30
1724924740000|2024-08-29 09:45:40|104895.8|104845.8|104898.7|104848.7|104898.7|104848.7|104891.9|104841.9|35
1724924750000|2024-08-29 09:45:50|104899|104849|104878.9|104828.9|104899|104849|104878.6|104828.6|37
1724924760000|2024-08-29 09:46:00|104878.7|104828.7|104875.3|104825.3|104882.3|104832.3|104875.3|104825.3|37
1724924770000|2024-08-29 09:46:10|104876|104826|104876.1|104826.1|104876.8|104826.8|104874.7|104824.7|22
1724924780000|2024-08-29 09:46:20|104876.2|104826.2|104864.8|104814.8|104877.1|104827.1|104864|104814|33
1724924790000|2024-08-29 09:46:30|104863.9|104813.9|104858.5|104808.5|104864.3|104814.3|104857.8|104807.8|28
1724924800000|2024-08-29 09:46:40|104857.8|104807.8|104866.5|104816.5|104867|104817|104857.8|104807.8|19
1724924810000|2024-08-29 09:46:50|104865.3|104815.3|104867.8|104817.8|104868.1|104818.1|104863.6|104813.6|27
1724924820000|2024-08-29 09:47:00|104868.1|104818.1|104870.8|104820.8|104872.6|104822.6|104867.7|104817.7|25
1724924830000|2024-08-29 09:47:10|104870.7|104820.7|104877.2|104827.2|104877.2|104827.2|104869.3|104819.3|26
1724924840000|2024-08-29 09:47:20|104877.5|104827.5|104885.4|104835.4|104885.4|104835.4|104875.6|104825.6|31
1724924850000|2024-08-29 09:47:30|104886.1|104836.1|104883.3|104833.3|104886.1|104836.1|104878.9|104828.9|30
1724924860000|2024-08-29 09:47:40|104883.2|104833.2|104885.5|104835.5|104886.1|104836.1|104880.7|104830.7|32
1724924870000|2024-08-29 09:47:50|104885.3|104835.3|104885.5|104835.5|104886|104836|104883.9|104833.9|18
1724924880000|2024-08-29 09:48:00|104885.4|104835.4|104877.2|104827.2|104886.7|104836.7|104875.1|104825.1|35
1724924890000|2024-08-29 09:48:10|104876.8|104826.8|104886.3|104836.3|104886.7|104836.7|104871.3|104821.3|28
1724924900000|2024-08-29 09:48:20|104887.3|104837.3|104885.5|104835.5|104887.3|104837.3|104884.9|104834.9|19
1724924910000|2024-08-29 09:48:30|104884.6|104834.6|104882.4|104832.4|104889.3|104839.3|104881.8|104831.8|26
1724924920000|2024-08-29 09:48:40|104882.2|104832.2|104878.2|104828.2|104882.7|104832.7|104877.7|104827.7|28
1724924930000|2024-08-29 09:48:50|104878.6|104828.6|104884.2|104834.2|104885.1|104835.1|104878.6|104828.6|14
1724924940000|2024-08-29 09:49:00|104884.5|104834.5|104886.3|104836.3|104886.3|104836.3|104884.5|104834.5|8
1724924950000|2024-08-29 09:49:10|104885|104835|104876.2|104826.2|104885|104835|104875.3|104825.3|24
1724924960000|2024-08-29 09:49:20|104876.1|104826.1|104868|104818|104876.2|104826.2|104868|104818|26
1724924970000|2024-08-29 09:49:30|104867.9|104817.9|104867.6|104817.6|104872.9|104822.9|104867.1|104817.1|28
1724924980000|2024-08-29 09:49:40|104867.8|104817.8|104869.8|104819.8|104870|104820|104867.6|104817.6|18
1724924990000|2024-08-29 09:49:50|104869.9|104819.9|104871.2|104821.2|104871.5|104821.5|104868.6|104818.6|16
1724925000000|2024-08-29 09:50:00|104871.4|104821.4|104878.3|104828.3|104878.8|104828.8|104871.2|104821.2|14
1724925010000|2024-08-29 09:50:10|104878.6|104828.6|104869.2|104819.2|104883.2|104833.2|104868.8|104818.8|41
1724925020000|2024-08-29 09:50:20|104869.4|104819.4|104853.9|104803.9|104871.4|104821.4|104853.9|104803.9|26
1724925030000|2024-08-29 09:50:30|104854.1|104804.1|104865.6|104815.6|104865.9|104815.9|104853.6|104803.6|18
1724925040000|2024-08-29 09:50:40|104865.3|104815.3|104862.7|104812.7|104865.3|104815.3|104862.3|104812.3|13
1724925050000|2024-08-29 09:50:50|104862.3|104812.3|104867.1|104817.1|104869.4|104819.4|104857.4|104807.4|28
1724925060000|2024-08-29 09:51:00|104866.8|104816.8|104862.3|104812.3|104867.1|104817.1|104861|104811|19
1724925070000|2024-08-29 09:51:10|104862.6|104812.6|104859.8|104809.8|104862.6|104812.6|104858.9|104808.9|24
1724925080000|2024-08-29 09:51:20|104859.2|104809.2|104859|104809|104859.2|104809.2|104854.7|104804.7|19
1724925090000|2024-08-29 09:51:30|104859.4|104809.4|104866.4|104816.4|104866.8|104816.8|104859.2|104809.2|21
1724925100000|2024-08-29 09:51:40|104866.5|104816.5|104861.3|104811.3|104874.9|104824.9|104860.1|104810.1|30
1724925110000|2024-08-29 09:51:50|104861.5|104811.5|104868.2|104818.2|104870.4|104820.4|104861.3|104811.3|18
1724925120000|2024-08-29 09:52:00|104868.5|104818.5|104865.4|104815.4|104868.5|104818.5|104860.8|104810.8|29
1724925130000|2024-08-29 09:52:10|104865.7|104815.7|104874.4|104824.4|104875.1|104825.1|104865.7|104815.7|39
1724925140000|2024-08-29 09:52:20|104874.2|104824.2|104877.4|104827.4|104877.6|104827.6|104874.2|104824.2|18
1724925150000|2024-08-29 09:52:30|104877.6|104827.6|104883.6|104833.6|104884|104834|104874.7|104824.7|33
1724925160000|2024-08-29 09:52:40|104884.4|104834.4|104879.9|104829.9|104885.2|104835.2|104879.5|104829.5|26
1724925170000|2024-08-29 09:52:50|104881.6|104831.6|104875.2|104825.2|104882.8|104832.8|104874.9|104824.9|25
1724925180000|2024-08-29 09:53:00|104875.7|104825.7|104878.6|104828.6|104882.4|104832.4|104875|104825|24
1724925190000|2024-08-29 09:53:10|104878.5|104828.5|104884.1|104834.1|104886.2|104836.2|104878.2|104828.2|23
1724925200000|2024-08-29 09:53:20|104883.7|104833.7|104880.9|104830.9|104885.3|104835.3|104880.8|104830.8|26
1724925210000|2024-08-29 09:53:30|104880.7|104830.7|104877.5|104827.5|104880.7|104830.7|104876.8|104826.8|19
1724925220000|2024-08-29 09:53:40|104877.9|104827.9|104880|104830|104881.9|104831.9|104877.9|104827.9|18
1724925230000|2024-08-29 09:53:50|104880.2|104830.2|104879.8|104829.8|104880.3|104830.3|104878.4|104828.4|13
1724925240000|2024-08-29 09:54:00|104879.7|104829.7|104865.6|104815.6|104879.7|104829.7|104863.9|104813.9|22
1724925250000|2024-08-29 09:54:10|104866|104816|104874.8|104824.8|104875.3|104825.3|104865|104815|19
1724925260000|2024-08-29 09:54:20|104874.4|104824.4|104882.9|104832.9|104883.6|104833.6|104872.7|104822.7|19
1724925270000|2024-08-29 09:54:30|104883.2|104833.2|104880.9|104830.9|104884.1|104834.1|104880.9|104830.9|22
1724925280000|2024-08-29 09:54:40|104881.9|104831.9|104882.6|104832.6|104883.4|104833.4|104880.1|104830.1|14
1724925290000|2024-08-29 09:54:50|104881.9|104831.9|104883.2|104833.2|104883.3|104833.3|104881.9|104831.9|12
1724925300000|2024-08-29 09:55:00|104881.7|104831.7|104884.1|104834.1|104885.7|104835.7|104879.6|104829.6|20
1724925310000|2024-08-29 09:55:10|104884.4|104834.4|104883.4|104833.4|104884.6|104834.6|104883.4|104833.4|6
1724925320000|2024-08-29 09:55:20|104883.6|104833.6|104877.7|104827.7|104883.6|104833.6|104877.7|104827.7|22
1724925330000|2024-08-29 09:55:30|104878.1|104828.1|104875.5|104825.5|104882|104832|104875.5|104825.5|21
1724925340000|2024-08-29 09:55:40|104876.6|104826.6|104861.7|104811.7|104879.6|104829.6|104858.5|104808.5|33
1724925350000|2024-08-29 09:55:50|104861.9|104811.9|104858.6|104808.6|104861.9|104811.9|104858.4|104808.4|15
1724925360000|2024-08-29 09:56:00|104859.1|104809.1|104858.4|104808.4|104859.1|104809.1|104858.4|104808.4|4
1724925370000|2024-08-29 09:56:10|104857.5|104807.5|104861.5|104811.5|104861.5|104811.5|104855.7|104805.7|11
1724925380000|2024-08-29 09:56:20|104861.4|104811.4|104840.3|104790.3|104861.4|104811.4|104839|104789|26
1724925390000|2024-08-29 09:56:30|104840|104790|104817.3|104792.3|104840.9|104804.2|104817.3|104790|19
1724925400000|2024-08-29 09:56:40|104818.9|104793.9|104834.4|104784.4|104834.4|104797.2|104818.9|104783.8|15
1724925410000|2024-08-29 09:56:50|104834.8|104784.8|104834.6|104784.6|104837.1|104787.1|104831.6|104781.6|24
1724925420000|2024-08-29 09:57:00|104834.9|104784.9|104837.8|104787.8|104839.5|104789.5|104834.9|104784.9|16
1724925430000|2024-08-29 09:57:10|104837.2|104787.2|104832.8|104782.8|104837.2|104787.2|104832.2|104782.2|11
1724925440000|2024-08-29 09:57:20|104833.3|104783.3|104828.1|104778.1|104833.3|104783.3|104827.5|104777.5|23
1724925450000|2024-08-29 09:57:30|104828.2|104778.2|104831.4|104781.4|104835.4|104785.4|104828.2|104778.2|30
1724925460000|2024-08-29 09:57:40|104831.7|104781.7|104832.5|104782.5|104839.5|104789.5|104829.6|104779.6|29
1724925470000|2024-08-29 09:57:50|104832.9|104782.9|104834.7|104784.7|104837.1|104787.1|104831.5|104781.5|17
1724925480000|2024-08-29 09:58:00|104835.7|104785.7|104836.3|104786.3|104837.8|104787.8|104835.7|104785.7|21
1724925490000|2024-08-29 09:58:10|104837|104787|104838|104788|104839.9|104789.9|104836.4|104786.4|19
1724925500000|2024-08-29 09:58:20|104838.2|104788.2|104839.4|104789.4|104842.9|104792.9|104834.4|104784.4|25
1724925510000|2024-08-29 09:58:30|104839.7|104789.7|104829.1|104779.1|104841.1|104791.1|104827.7|104777.7|24
1724925520000|2024-08-29 09:58:40|104829|104779|104835.9|104785.9|104836.5|104786.5|104829|104779|19
1724925530000|2024-08-29 09:58:50|104836.1|104786.1|104832.6|104782.6|104836.4|104786.4|104832.6|104782.6|21
1724925540000|2024-08-29 09:59:00|104833|104783|104830|104780|104838.7|104788.7|104821.2|104771.2|29
1724925550000|2024-08-29 09:59:10|104830.6|104780.6|104833.3|104783.3|104834|104784|104830.6|104780.6|23
1724925560000|2024-08-29 09:59:20|104833|104783|104842.2|104792.2|104842.3|104792.3|104832.8|104782.8|41
1724925570000|2024-08-29 09:59:30|104841.9|104791.9|104837.2|104787.2|104848.5|104798.5|104836.5|104786.5|32
1724925580000|2024-08-29 09:59:40|104836.6|104786.6|104833.4|104783.4|104836.6|104786.6|104833|104783|38
1724925590000|2024-08-29 09:59:50|104831.9|104781.9|104835.6|104785.6|104835.9|104785.9|104831.9|104781.9|25
1724925600000|2024-08-29 10:00:00|104834.3|104784.3|104837.7|104787.7|104837.8|104787.8|104833.4|104783.4|17
1724925610000|2024-08-29 10:00:10|104837.4|104787.4|104838.4|104788.4|104841|104791|104836|104786|20
1724925620000|2024-08-29 10:00:20|104838.2|104788.2|104840.7|104790.7|104841.3|104791.3|104837.9|104787.9|17
1724925630000|2024-08-29 10:00:30|104840.9|104790.9|104843.7|104793.7|104844.8|104794.8|104837.9|104787.9|27
1724925640000|2024-08-29 10:00:40|104843.9|104793.9|104846.3|104796.3|104847.3|104797.3|104843.9|104793.9|15
1724925650000|2024-08-29 10:00:50|104846.4|104796.4|104851.3|104801.3|104853|104803|104846.4|104796.4|16
1724925660000|2024-08-29 10:01:00|104851.2|104801.2|104837.5|104787.5|104852.4|104802.4|104837.5|104787.5|19
1724925670000|2024-08-29 10:01:10|104837.8|104787.8|104836.2|104786.2|104840.1|104790.1|104835.1|104785.1|18
1724925680000|2024-08-29 10:01:20|104835.1|104785.1|104838.8|104788.8|104840.8|104790.8|104835.1|104785.1|19
1724925690000|2024-08-29 10:01:30|104839.5|104789.5|104848.4|104798.4|104849.9|104799.9|104839.5|104789.5|21
1724925700000|2024-08-29 10:01:40|104848.3|104798.3|104846.4|104796.4|104849.7|104799.7|104845.5|104795.5|17
1724925710000|2024-08-29 10:01:50|104847.3|104797.3|104842.4|104792.4|104847.3|104797.3|104840.7|104790.7|17
1724925720000|2024-08-29 10:02:00|104841.1|104791.1|104836.9|104786.9|104841.1|104791.1|104836.9|104786.9|23
1724925730000|2024-08-29 10:02:10|104836.6|104786.6|104835.8|104785.8|104837.3|104787.3|104834.8|104784.8|20
1724925740000|2024-08-29 10:02:20|104835.7|104785.7|104843.6|104793.6|104843.7|104793.7|104830.8|104780.8|16
1724925750000|2024-08-29 10:02:30|104843.3|104793.3|104834.4|104784.4|104843.3|104793.3|104833.5|104783.5|19
1724925760000|2024-08-29 10:02:40|104834.7|104784.7|104823.6|104773.6|104835.4|104785.4|104823.6|104773.6|26
1724925770000|2024-08-29 10:02:50|104825.2|104775.2|104823.3|104773.3|104825.6|104775.6|104823.3|104773.3|16
1724925780000|2024-08-29 10:03:00|104824.4|104774.4|104813.9|104763.9|104824.9|104774.9|104813.9|104763.9|25
1724925790000|2024-08-29 10:03:10|104814.8|104764.8|104818.2|104768.2|104819.3|104769.3|104814.8|104764.8|26
1724925800000|2024-08-29 10:03:20|104818.4|104768.4|104809.7|104759.7|104818.7|104778.7|104792.9|104757.3|23
1724925810000|2024-08-29 10:03:30|104809.1|104759.1|104811.1|104761.1|104812.4|104762.4|104809.1|104759.1|12
1724925820000|2024-08-29 10:03:40|104810.8|104760.8|104814.9|104764.9|104814.9|104764.9|104810.8|104760.8|10
1724925830000|2024-08-29 10:03:50|104815|104765|104823.1|104773.1|104823.9|104773.9|104814.7|104764.7|19
1724925840000|2024-08-29 10:04:00|104822.9|104772.9|104828.6|104778.6|104828.6|104778.6|104820.4|104770.4|21
1724925850000|2024-08-29 10:04:10|104828.8|104778.8|104834.9|104784.9|104836.3|104786.3|104828.8|104778.8|17
1724925860000|2024-08-29 10:04:20|104834.8|104784.8|104834.3|104784.3|104834.8|104784.8|104831.5|104781.5|15
1724925870000|2024-08-29 10:04:30|104834.7|104784.7|104830.7|104780.7|104835.1|104785.1|104830.5|104780.5|10
1724925880000|2024-08-29 10:04:40|104830.4|104780.4|104830.7|104780.7|104831.3|104781.3|104829.6|104779.6|22
1724925890000|2024-08-29 10:04:50|104830.2|104780.2|104830.1|104780.1|104830.7|104780.7|104829.2|104779.2|19
1724925900000|2024-08-29 10:05:00|104830.3|104780.3|104828.8|104778.8|104831.1|104781.1|104828.2|104778.2|15
1724925910000|2024-08-29 10:05:10|104828.5|104778.5|104829|104779|104829.6|104779.6|104828.5|104778.5|18
1724925920000|2024-08-29 10:05:20|104828.9|104778.9|104831.8|104781.8|104832.4|104782.4|104828.2|104778.2|12
1724925930000|2024-08-29 10:05:30|104831.4|104781.4|104826.2|104776.2|104831.4|104781.4|104825|104775|13
1724925940000|2024-08-29 10:05:40|104826.4|104776.4|104823.7|104773.7|104826.4|104776.4|104821.4|104771.4|14
1724925950000|2024-08-29 10:05:50|104823.2|104773.2|104821.1|104771.1|104823.2|104773.2|104819.8|104769.8|14
1724925960000|2024-08-29 10:06:00|104820.9|104770.9|104818.3|104768.3|104820.9|104770.9|104817.9|104767.9|11
1724925970000|2024-08-29 10:06:10|104818.2|104768.2|104802|104752|104818.3|104768.3|104802|104752|16
1724925980000|2024-08-29 10:06:20|104802.2|104752.2|104810|104760|104810.1|104760.1|104801.8|104751.8|18
1724925990000|2024-08-29 10:06:30|104810.3|104760.3|104810.8|104760.8|104814|104764|104810.2|104760.2|23
1724926000000|2024-08-29 10:06:40|104809.2|104759.2|104812|104762|104812.7|104762.7|104808.8|104758.8|16
1724926010000|2024-08-29 10:06:50|104812.7|104762.7|104808.9|104758.9|104812.7|104762.7|104808.4|104758.4|19
1724926020000|2024-08-29 10:07:00|104808.6|104758.6|104806.8|104756.8|104808.7|104758.7|104805.7|104755.7|16
1724926030000|2024-08-29 10:07:10|104806.6|104756.6|104805.1|104755.1|104806.7|104756.7|104804.2|104754.2|9
1724926040000|2024-08-29 10:07:20|104805.3|104755.3|104812.2|104762.2|104812.9|104762.9|104801.9|104751.9|22
1724926050000|2024-08-29 10:07:30|104812.7|104762.7|104812.2|104762.2|104812.7|104762.7|104811.3|104761.3|4
1724926060000|2024-08-29 10:07:40|104811.6|104761.6|104810.8|104760.8|104811.6|104761.6|104808.4|104758.4|16
1724926070000|2024-08-29 10:07:50|104811.6|104761.6|104818.2|104768.2|104818.2|104768.2|104811.1|104761.1|18
1724926080000|2024-08-29 10:08:00|104818|104768|104821|104771|104821|104771|104818|104768|18
1724926090000|2024-08-29 10:08:10|104820.6|104770.6|104832.1|104782.1|104837.6|104787.6|104820.6|104770.6|26
1724926100000|2024-08-29 10:08:20|104833.7|104783.7|104834.8|104784.8|104835.1|104785.1|104833.5|104783.5|11
1724926110000|2024-08-29 10:08:30|104834.6|104784.6|104823.5|104773.5|104834.6|104784.6|104822.2|104772.2|20
1724926120000|2024-08-29 10:08:40|104823.8|104773.8|104824.7|104774.7|104826.6|104776.6|104823.8|104773.8|22
1724926130000|2024-08-29 10:08:50|104825.7|104775.7|104821.9|104771.9|104826|104776|104821.9|104771.9|20
1724926140000|2024-08-29 10:09:00|104822.8|104772.8|104801.1|104751.1|104823.6|104773.6|104790.1|104740.1|35
1724926150000|2024-08-29 10:09:10|104802|104752|104805.8|104755.8|104809.6|104759.6|104800.9|104750.9|41
1724926160000|2024-08-29 10:09:20|104802|104752|104802.6|104752.6|104802.6|104752.6|104798.6|104748.6|19
1724926170000|2024-08-29 10:09:30|104802.5|104752.5|104808.1|104758.1|104808.1|104758.1|104800.2|104750.2|23
1724926180000|2024-08-29 10:09:40|104807.8|104757.8|104813.7|104763.7|104814|104764|104807.7|104757.7|21
1724926190000|2024-08-29 10:09:50|104813.8|104763.8|104811.6|104761.6|104813.8|104763.8|104809.8|104759.8|21
1724926200000|2024-08-29 10:10:00|104814|104764|104847.1|104797.1|104847.1|104797.1|104814|104764|27
1724926210000|2024-08-29 10:10:10|104847|104797|104846.8|104796.8|104847|104797|104845.5|104795.5|15
1724926220000|2024-08-29 10:10:20|104847.1|104797.1|104858.3|104808.3|104859.2|104809.2|104847.1|104797.1|19
1724926230000|2024-08-29 10:10:30|104858.7|104808.7|104852|104802|104861|104811|104851.7|104801.7|23
1724926240000|2024-08-29 10:10:40|104851.7|104801.7|104858.4|104808.4|104858.4|104808.4|104851.7|104801.7|18
1724926250000|2024-08-29 10:10:50|104858.8|104808.8|104864.9|104814.9|104865.4|104815.4|104858.4|104808.4|22
1724926260000|2024-08-29 10:11:00|104865.7|104815.7|104867.7|104817.7|104868.3|104818.3|104865.3|104815.3|20
1724926270000|2024-08-29 10:11:10|104867.6|104817.6|104867.8|104817.8|104868.5|104818.5|104867.6|104817.6|11
1724926280000|2024-08-29 10:11:20|104868|104818|104883|104833|104883|104833|104868|104818|35
1724926290000|2024-08-29 10:11:30|104882.9|104832.9|104878.5|104828.5|104894.1|104844.1|104878.5|104828.5|42
1724926300000|2024-08-29 10:11:40|104878.2|104828.2|104861.8|104811.8|104878.2|104828.2|104858.3|104808.3|30
1724926310000|2024-08-29 10:11:50|104860.9|104810.9|104858|104808|104860.9|104810.9|104856.9|104806.9|14
1724926320000|2024-08-29 10:12:00|104857.5|104807.5|104835.8|104785.8|104858.4|104808.4|104834.8|104784.8|32
1724926330000|2024-08-29 10:12:10|104835.5|104785.5|104834.7|104784.7|104835.6|104785.6|104832.7|104782.7|22
1724926340000|2024-08-29 10:12:20|104834.8|104784.8|104840.1|104790.1|104840.1|104790.1|104834.8|104784.8|8
1724926350000|2024-08-29 10:12:30|104840.2|104790.2|104843.6|104793.6|104844.1|104794.1|104838.9|104788.9|16
1724926360000|2024-08-29 10:12:40|104843.8|104793.8|104841.5|104791.5|104844.3|104794.3|104839.9|104789.9|23
1724926370000|2024-08-29 10:12:50|104842.1|104792.1|104845.8|104795.8|104845.8|104795.8|104838.4|104788.4|24
1724926380000|2024-08-29 10:13:00|104844.9|104794.9|104853.2|104803.2|104853.2|104803.2|104841.9|104791.9|23
1724926390000|2024-08-29 10:13:10|104852.9|104802.9|104859|104809|104859.6|104809.6|104852.6|104802.6|21
1724926400000|2024-08-29 10:13:20|104858.5|104808.5|104854.5|104804.5|104860.8|104810.8|104853.8|104803.8|32
1724926410000|2024-08-29 10:13:30|104854.8|104804.8|104858.2|104808.2|104858.2|104808.2|104854.8|104804.8|13
1724926420000|2024-08-29 10:13:40|104858.5|104808.5|104875.5|104825.5|104875.8|104825.8|104858.4|104808.4|26
1724926430000|2024-08-29 10:13:50|104874.1|104824.1|104853.3|104803.3|104875.3|104825.3|104853.3|104803.3|27
1724926440000|2024-08-29 10:14:00|104853.2|104803.2|104851.4|104801.4|104853.2|104803.2|104851.4|104801.4|13
1724926450000|2024-08-29 10:14:10|104851.7|104801.7|104851.2|104801.2|104851.7|104801.7|104850|104800|12
1724926460000|2024-08-29 10:14:20|104851.8|104801.8|104856.3|104806.3|104860.1|104810.1|104850.8|104800.8|22
1724926470000|2024-08-29 10:14:30|104856.5|104806.5|104860.6|104810.6|104860.6|104810.6|104854.3|104804.3|14
1724926480000|2024-08-29 10:14:40|104859.9|104809.9|104852.8|104802.8|104859.9|104809.9|104851.7|104801.7|25
1724926490000|2024-08-29 10:14:50|104852.9|104802.9|104850.8|104800.8|104854.6|104804.6|104850.5|104800.5|20
1724926500000|2024-08-29 10:15:00|104850.2|104800.2|104862.9|104812.9|104862.9|104812.9|104850.2|104800.2|26
1724926510000|2024-08-29 10:15:10|104863.2|104813.2|104857.1|104807.1|104864.1|104814.1|104857.1|104807.1|14
1724926520000|2024-08-29 10:15:20|104857|104807|104859.9|104809.9|104862.4|104812.4|104857|104807|22
1724926530000|2024-08-29 10:15:30|104859.8|104809.8|104864.8|104814.8|104864.8|104814.8|104859|104809|15
1724926540000|2024-08-29 10:15:40|104865.2|104815.2|104864.5|104814.5|104874.6|104824.6|104863.4|104813.4|30
1724926550000|2024-08-29 10:15:50|104864.4|104814.4|104858.7|104808.7|104864.4|104814.4|104858.7|104808.7|11
1724926560000|2024-08-29 10:16:00|104859.1|104809.1|104855.4|104805.4|104862.9|104812.9|104853.9|104803.9|30
1724926570000|2024-08-29 10:16:10|104856.1|104806.1|104859.1|104809.1|104859.8|104809.8|104856.1|104806.1|12
1724926580000|2024-08-29 10:16:20|104858.9|104808.9|104860.8|104810.8|104861.1|104811.1|104858.9|104808.9|15
1724926590000|2024-08-29 10:16:30|104861|104811|104866.1|104816.1|104866.1|104816.1|104861|104811|17
1724926600000|2024-08-29 10:16:40|104866|104816|104869.8|104819.8|104872.8|104822.8|104865.2|104815.2|20
1724926610000|2024-08-29 10:16:50|104870.2|104820.2|104876.2|104826.2|104878|104828|104870|104820|18
1724926620000|2024-08-29 10:17:00|104877.7|104827.7|104874.2|104824.2|104877.7|104827.7|104874.1|104824.1|15
1724926630000|2024-08-29 10:17:10|104874.1|104824.1|104869|104819|104874.1|104824.1|104869|104819|13
1724926640000|2024-08-29 10:17:20|104868.9|104818.9|104856.9|104806.9|104868.9|104818.9|104854.9|104804.9|20
1724926650000|2024-08-29 10:17:30|104857.1|104807.1|104870.3|104820.3|104871.4|104821.4|104857.1|104807.1|28
1724926660000|2024-08-29 10:17:40|104870.4|104820.4|104871.7|104821.7|104872|104822|104870|104820|15
1724926670000|2024-08-29 10:17:50|104873.2|104823.2|104868.1|104818.1|104873.5|104823.5|104867.6|104817.6|21
1724926680000|2024-08-29 10:18:00|104867.9|104817.9|104862|104812|104867.9|104817.9|104856.1|104806.1|25
1724926690000|2024-08-29 10:18:10|104862.4|104812.4|104863.1|104813.1|104863.1|104813.1|104862.3|104812.3|7
1724926700000|2024-08-29 10:18:20|104863.2|104813.2|104876.3|104826.3|104876.3|104826.3|104863.2|104813.2|18
1724926710000|2024-08-29 10:18:30|104878.2|104828.2|104884.6|104834.6|104884.9|104834.9|104874.7|104824.7|30
1724926720000|2024-08-29 10:18:40|104884.8|104834.8|104895.1|104845.1|104896.8|104846.8|104884.8|104834.8|23
1724926730000|2024-08-29 10:18:50|104894.8|104844.8|104895.7|104845.7|104896.5|104846.5|104892.3|104842.3|15
1724926740000|2024-08-29 10:19:00|104896.1|104846.1|104904.5|104854.5|104908.8|104858.8|104896.1|104846.1|23
1724926750000|2024-08-29 10:19:10|104904.7|104854.7|104904.4|104854.4|104904.8|104854.8|104903.8|104853.8|11
1724926760000|2024-08-29 10:19:20|104905|104855|104906.5|104856.5|104906.5|104856.5|104905|104855|4
1724926770000|2024-08-29 10:19:30|104906.7|104856.7|104901.9|104851.9|104907.3|104857.3|104901.2|104851.2|22
1724926780000|2024-08-29 10:19:40|104902|104852|104900.4|104850.4|104902|104852|104899.4|104849.4|14
1724926790000|2024-08-29 10:19:50|104900.5|104850.5|104901.6|104851.6|104903.4|104853.4|104900.5|104850.5|20
1724926800000|2024-08-29 10:20:00|104902|104852|104887.1|104837.1|104909.5|104859.5|104883.9|104833.9|43
1724926810000|2024-08-29 10:20:10|104887.2|104837.2|104883|104833|104887.2|104837.2|104882.3|104832.3|16
1724926820000|2024-08-29 10:20:20|104883.2|104833.2|104889.4|104839.4|104892.8|104842.8|104882.5|104832.5|36
1724926830000|2024-08-29 10:20:30|104889.7|104839.7|104890.3|104840.3|104890.3|104840.3|104889.1|104839.1|9
1724926840000|2024-08-29 10:20:40|104890.1|104840.1|104894|104844|104899.7|104849.7|104888.7|104838.7|15
1724926850000|2024-08-29 10:20:50|104894.6|104844.6|104892.7|104842.7|104894.6|104844.6|104891.4|104841.4|23
1724926860000|2024-08-29 10:21:00|104892.4|104842.4|104876.7|104826.7|104892.4|104842.4|104876.7|104826.7|30
1724926870000|2024-08-29 10:21:10|104876.8|104826.8|104885.9|104835.9|104885.9|104835.9|104874.8|104824.8|31
1724926880000|2024-08-29 10:21:20|104886.2|104836.2|104886.9|104836.9|104887.2|104837.2|104882.2|104832.2|21
1724926890000|2024-08-29 10:21:30|104887.3|104837.3|104887.7|104837.7|104888|104838|104886.4|104836.4|13
1724926900000|2024-08-29 10:21:40|104887.8|104837.8|104884.9|104834.9|104887.8|104837.8|104884.7|104834.7|9
1724926910000|2024-08-29 10:21:50|104885.2|104835.2|104889.4|104839.4|104893.2|104843.2|104877.6|104827.6|18
1724926920000|2024-08-29 10:22:00|104888.8|104838.8|104890.3|104840.3|104899.4|104849.4|104887.8|104837.8|33
1724926930000|2024-08-29 10:22:10|104887.7|104862.7|104888.4|104838.4|104898.5|104862.7|104887.7|104838.1|19
1724926940000|2024-08-29 10:22:20|104888.5|104838.5|104894.7|104844.7|104897.7|104847.7|104888.5|104838.5|14
1724926950000|2024-08-29 10:22:30|104894.8|104844.8|104894.7|104844.7|104894.9|104844.9|104894.7|104844.7|3
1724926960000|2024-08-29 10:22:40|104894.6|104844.6|104885.6|104835.6|104896.3|104846.3|104885.6|104835.6|23
1724926970000|2024-08-29 10:22:50|104885|104835|104878.5|104828.5|104891|104859.3|104878.5|104828.5|19
1724926980000|2024-08-29 10:23:00|104878.7|104828.7|104873.4|104823.4|104878.7|104828.7|104873.3|104823.3|16
1724926990000|2024-08-29 10:23:10|104873.3|104823.3|104872.9|104822.9|104874.2|104824.2|104872.9|104822.9|12
1724927000000|2024-08-29 10:23:20|104872.1|104822.1|104869|104819|104872.1|104822.1|104869|104819|7
1724927010000|2024-08-29 10:23:30|104868.7|104818.7|104882.5|104832.5|104886.5|104836.5|104863.6|104813.6|28
1724927020000|2024-08-29 10:23:40|104883|104833|104904.3|104854.3|104908.2|104858.2|104882.6|104832.6|27
1724927030000|2024-08-29 10:23:50|104904.6|104854.6|104905.8|104855.8|104905.8|104855.8|104904.6|104854.6|13
1724927040000|2024-08-29 10:24:00|104905.6|104855.6|104901.7|104851.7|104912.8|104862.8|104901.1|104851.1|29
1724927050000|2024-08-29 10:24:10|104901.8|104851.8|104897.9|104847.9|104902.2|104852.2|104896.7|104846.7|32
1724927060000|2024-08-29 10:24:20|104897.8|104847.8|104897.2|104847.2|104900.2|104850.2|104895.3|104845.3|19
1724927070000|2024-08-29 10:24:30|104896.2|104846.2|104885.6|104835.6|104896.2|104846.2|104879|104829|28
1724927080000|2024-08-29 10:24:40|104886.5|104836.5|104892.4|104842.4|104893|104843|104885.7|104835.7|15
1724927090000|2024-08-29 10:24:50|104891.9|104841.9|104884|104834|104891.9|104841.9|104884|104834|40
1724927100000|2024-08-29 10:25:00|104882.5|104832.5|104869.7|104819.7|104882.7|104832.7|104868.6|104818.6|48
1724927110000|2024-08-29 10:25:10|104868.8|104818.8|104878.6|104828.6|104880.5|104830.5|104864.6|104814.6|31
1724927120000|2024-08-29 10:25:20|104877.7|104827.7|104877.9|104827.9|104878.3|104828.3|104877.3|104827.3|9
1724927130000|2024-08-29 10:25:30|104878|104828|104880.3|104830.3|104881.5|104831.5|104878|104828|24
1724927140000|2024-08-29 10:25:40|104880.5|104830.5|104883.1|104833.1|104884.3|104834.3|104880.5|104830.5|19
1724927150000|2024-08-29 10:25:50|104883.4|104833.4|104883.3|104833.3|104885.4|104835.4|104883.3|104833.3|14
1724927160000|2024-08-29 10:26:00|104883.2|104833.2|104885.1|104835.1|104885.1|104835.1|104883.1|104833.1|13
1724927170000|2024-08-29 10:26:10|104885.3|104835.3|104894.7|104844.7|104894.7|104844.7|104885|104835|15
1724927180000|2024-08-29 10:26:20|104893.2|104843.2|104883.7|104833.7|104893.7|104843.7|104883.7|104833.7|21
1724927190000|2024-08-29 10:26:30|104883.5|104833.5|104890.8|104840.8|104890.8|104840.8|104880.6|104830.6|18
1724927200000|2024-08-29 10:26:40|104888.7|104838.7|104883.3|104833.3|104891|104841|104883.3|104833.3|19
1724927210000|2024-08-29 10:26:50|104883.8|104833.8|104884.1|104834.1|104888.1|104838.1|104883.3|104833.3|30
1724927220000|2024-08-29 10:27:00|104884.3|104834.3|104864.6|104814.6|104884.6|104834.6|104849.8|104814.6|34
1724927230000|2024-08-29 10:27:10|104867.1|104817.1|104864.9|104814.9|104867.1|104817.1|104863.4|104813.4|14
1724927240000|2024-08-29 10:27:20|104864.3|104814.3|104863.2|104813.2|104866|104816|104863.2|104813.2|16
1724927250000|2024-08-29 10:27:30|104863.4|104813.4|104869.6|104819.6|104869.9|104819.9|104861.3|104811.3|13
1724927260000|2024-08-29 10:27:40|104868.4|104818.4|104867.6|104817.6|104871|104821|104867.5|104817.5|20
1724927270000|2024-08-29 10:27:50|104866.8|104816.8|104883|104833|104883|104833|104866.3|104816.3|29
1724927280000|2024-08-29 10:28:00|104883.9|104833.9|104886.2|104836.2|104887.8|104837.8|104883.1|104833.1|18
1724927290000|2024-08-29 10:28:10|104886.5|104836.5|104886.6|104836.6|104889.5|104839.5|104885.2|104835.2|19
1724927300000|2024-08-29 10:28:20|104886.8|104836.8|104891.1|104841.1|104892.9|104842.9|104886.8|104836.8|18
1724927310000|2024-08-29 10:28:30|104891.4|104841.4|104891.2|104841.2|104891.4|104841.4|104890.9|104840.9|5
1724927320000|2024-08-29 10:28:40|104891|104841|104891.2|104841.2|104891.2|104841.2|104891|104841|4
1724927330000|2024-08-29 10:28:50|104891.6|104841.6|104890|104840|104892.9|104842.9|104884.2|104834.2|34
1724927340000|2024-08-29 10:29:00|104889.8|104839.8|104896.9|104846.9|104897.3|104847.3|104889.4|104839.4|16
1724927350000|2024-08-29 10:29:10|104897.2|104847.2|104898.5|104848.5|104899.4|104849.4|104897.2|104847.2|11
1724927360000|2024-08-29 10:29:20|104896.6|104846.6|104904.6|104854.6|104904.6|104868.2|104889.1|104846.6|14
1724927370000|2024-08-29 10:29:30|104905|104855|104905.9|104855.9|104905.9|104855.9|104904.8|104854.8|6
1724927380000|2024-08-29 10:29:40|104904.8|104854.8|104898|104848|104911.9|104861.9|104897.1|104847.1|21
1724927390000|2024-08-29 10:29:50|104898.1|104848.1|104894|104844|104898.1|104848.1|104893.1|104843.1|10
1724927400000|2024-08-29 10:30:00|104893.3|104843.3|104896|104846|104897|104847|104891.4|104841.4|25
1724927410000|2024-08-29 10:30:10|104894.5|104844.5|104894.8|104844.8|104894.8|104844.8|104893.8|104843.8|10
1724927420000|2024-08-29 10:30:20|104894.9|104844.9|104897.9|104847.9|104898.5|104848.5|104894.9|104844.9|22
1724927430000|2024-08-29 10:30:30|104898|104848|104895.5|104845.5|104898.1|104848.1|104895.5|104845.5|13
1724927440000|2024-08-29 10:30:40|104895.3|104845.3|104901.2|104851.2|104901.2|104851.2|104894.5|104844.5|17
1724927450000|2024-08-29 10:30:50|104900.3|104850.3|104899.8|104849.8|104900.6|104850.6|104899.8|104849.8|6
1724927460000|2024-08-29 10:31:00|104899.4|104849.4|104899|104849|104899.4|104849.4|104898.7|104848.7|10
1724927470000|2024-08-29 10:31:10|104899.2|104849.2|104899.3|104849.3|104899.3|104849.3|104899.2|104849.2|2
1724927480000|2024-08-29 10:31:20|104899.2|104849.2|104899.6|104849.6|104899.8|104849.8|104899.2|104849.2|5
1724927490000|2024-08-29 10:31:30|104900.2|104850.2|104902|104852|104904|104854|104899.6|104849.6|16
1724927500000|2024-08-29 10:31:40|104901.8|104851.8|104897.9|104847.9|104901.8|104851.8|104896.8|104846.8|15
1724927510000|2024-08-29 10:31:50|104897.8|104847.8|104896.9|104846.9|104898|104848|104894.7|104844.7|14
1724927520000|2024-08-29 10:32:00|104896.6|104846.6|104890|104840|104897.3|104847.3|104889.3|104839.3|23
1724927530000|2024-08-29 10:32:10|104890.9|104840.9|104901.4|104851.4|104901.4|104851.4|104890.1|104840.1|14
1724927540000|2024-08-29 10:32:20|104901.5|104851.5|104905|104855|104905|104855|104901|104851|19
1724927550000|2024-08-29 10:32:30|104905.2|104855.2|104905.2|104855.2|104905.2|104855.2|104903.6|104853.6|10
1724927560000|2024-08-29 10:32:40|104904.8|104854.8|104908.7|104858.7|104910.9|104860.9|104904.3|104854.3|16
1724927570000|2024-08-29 10:32:50|104908.6|104858.6|104907.7|104857.7|104908.6|104858.6|104907.4|104857.4|17
1724927580000|2024-08-29 10:33:00|104907.6|104857.6|104910.2|104860.2|104911.5|104861.5|104905.9|104855.9|24
1724927590000|2024-08-29 10:33:10|104910.6|104860.6|104907.6|104857.6|104911.3|104861.3|104905.5|104855.5|29
1724927600000|2024-08-29 10:33:20|104906.6|104856.6|104909.5|104859.5|104910.1|104860.1|104906.6|104856.6|20
1724927610000|2024-08-29 10:33:30|104909.1|104859.1|104907.4|104857.4|104909.1|104859.1|104905.9|104855.9|15
1724927620000|2024-08-29 10:33:40|104907|104857|104909.1|104859.1|104909.1|104859.1|104907|104857|8
1724927630000|2024-08-29 10:33:50|104908.8|104858.8|104908.4|104858.4|104912.1|104862.1|104907.1|104857.1|26
1724927640000|2024-08-29 10:34:00|104909.9|104859.9|104890.2|104840.2|104909.9|104859.9|104887.3|104837.3|19
1724927650000|2024-08-29 10:34:10|104890.3|104840.3|104885.7|104860.7|104890.8|104865.3|104883.4|104839.3|24
1724927660000|2024-08-29 10:34:20|104885.3|104860.3|104896.4|104846.4|104897.9|104860.3|104881.4|104843|33
1724927670000|2024-08-29 10:34:30|104896.6|104846.6|104897.7|104847.7|104899.5|104849.5|104896.6|104846.6|18
1724927680000|2024-08-29 10:34:40|104898.1|104848.1|104901.1|104851.1|104901.1|104851.1|104898.1|104848.1|8
1724927690000|2024-08-29 10:34:50|104900.7|104850.7|104894|104844|104900.8|104850.8|104894|104844|12
1724927700000|2024-08-29 10:35:00|104893.7|104843.7|104892.3|104842.3|104894.2|104844.2|104891.8|104841.8|11
1724927710000|2024-08-29 10:35:10|104892.6|104842.6|104891.9|104841.9|104892.6|104842.6|104891.1|104841.1|9
1724927720000|2024-08-29 10:35:20|104891.5|104841.5|104887.9|104837.9|104891.5|104841.5|104887.7|104837.7|12
1724927730000|2024-08-29 10:35:30|104887.8|104837.8|104889.6|104839.6|104889.6|104839.6|104887.3|104837.3|13
1724927740000|2024-08-29 10:35:40|104889.3|104839.3|104903|104853|104904.2|104854.2|104885.2|104835.2|30
1724927750000|2024-08-29 10:35:50|104903.1|104853.1|104906.1|104856.1|104906.9|104856.9|104903.1|104853.1|16
1724927760000|2024-08-29 10:36:00|104906.5|104856.5|104903.7|104853.7|104906.5|104856.5|104902.1|104852.1|33
1724927770000|2024-08-29 10:36:10|104904|104854|104900.5|104850.5|104905.3|104855.3|104899.9|104849.9|19
1724927780000|2024-08-29 10:36:20|104900.7|104850.7|104895.7|104845.7|104900.8|104850.8|104895.6|104845.6|18
1724927790000|2024-08-29 10:36:30|104895.4|104845.4|104896|104846|104896.3|104846.3|104894.8|104844.8|12
1724927800000|2024-08-29 10:36:40|104895.3|104845.3|104894.6|104844.6|104895.6|104845.6|104894|104844|17
1724927810000|2024-08-29 10:36:50|104894.5|104844.5|104894.8|104844.8|104895.1|104845.1|104894.3|104844.3|11
1724927820000|2024-08-29 10:37:00|104894.9|104844.9|104899.9|104849.9|104900.2|104850.2|104894.9|104844.9|21
1724927830000|2024-08-29 10:37:10|104900|104850|104897.4|104847.4|104900|104850|104895.3|104845.3|21
1724927840000|2024-08-29 10:37:20|104897.5|104847.5|104900.2|104850.2|104900.8|104850.8|104897.1|104847.1|19
1724927850000|2024-08-29 10:37:30|104900.6|104850.6|104891.3|104841.3|104900.8|104850.8|104891.3|104841.3|18
1724927860000|2024-08-29 10:37:40|104892.3|104842.3|104896.3|104846.3|104896.3|104846.3|104892.3|104842.3|13
1724927870000|2024-08-29 10:37:50|104895.8|104845.8|104895.4|104845.4|104897.5|104847.5|104895.4|104845.4|13
1724927880000|2024-08-29 10:38:00|104895.3|104845.3|104899.1|104849.1|104899.1|104849.1|104894.4|104844.4|16
1724927890000|2024-08-29 10:38:10|104899.5|104849.5|104897|104847|104899.5|104849.5|104897|104847|16
1724927900000|2024-08-29 10:38:20|104897.3|104847.3|104892.7|104842.7|104898|104848|104892.3|104842.3|24
1724927910000|2024-08-29 10:38:30|104892.8|104842.8|104894|104844|104894|104844|104889.8|104839.8|22
1724927920000|2024-08-29 10:38:40|104894.1|104844.1|104897.9|104847.9|104897.9|104847.9|104894.1|104844.1|13
1724927930000|2024-08-29 10:38:50|104898.1|104848.1|104898|104848|104902.5|104852.5|104897.9|104847.9|25
1724927940000|2024-08-29 10:39:00|104899.9|104849.9|104900.1|104850.1|104900.2|104850.2|104899.9|104849.9|5
1724927950000|2024-08-29 10:39:10|104899.9|104849.9|104898.7|104848.7|104900.1|104850.1|104895.3|104845.3|19
1724927960000|2024-08-29 10:39:20|104898.6|104848.6|104887.1|104837.1|104898.6|104848.6|104886.5|104836.5|13
1724927970000|2024-08-29 10:39:30|104886|104836|104887.3|104837.3|104887.3|104837.3|104882|104832|19
1724927980000|2024-08-29 10:39:40|104887|104837|104884.2|104834.2|104887|104837|104882.7|104832.7|14
1724927990000|2024-08-29 10:39:50|104884.8|104834.8|104880.9|104855.9|104885.7|104855.9|104871.5|104831.6|19
1724928000000|2024-08-29 10:40:00|104880.2|104855.2|104856.4|104806.4|104892.1|104855.7|104848.6|104805.9|18
1724928010000|2024-08-29 10:40:10|104856.7|104806.7|104873.5|104823.5|104873.8|104823.8|104850.8|104800.8|22
1724928020000|2024-08-29 10:40:20|104874.7|104824.7|104876.4|104826.4|104883.9|104833.9|104874.7|104824.7|30
1724928030000|2024-08-29 10:40:30|104876.8|104826.8|104861|104811|104876.8|104826.8|104858.5|104808.5|28
1724928040000|2024-08-29 10:40:40|104861.9|104811.9|104870.6|104820.6|104872.3|104822.3|104861.9|104811.9|28
1724928050000|2024-08-29 10:40:50|104870.5|104820.5|104870.5|104820.5|104870.9|104820.9|104867.8|104817.8|19
1724928060000|2024-08-29 10:41:00|104870.7|104820.7|104864.5|104814.5|104870.7|104820.7|104864.3|104814.3|28
1724928070000|2024-08-29 10:41:10|104865.1|104815.1|104867.5|104817.5|104868|104818|104860.3|104810.3|15
1724928080000|2024-08-29 10:41:20|104867.3|104817.3|104867.1|104817.1|104867.4|104817.4|104867.1|104817.1|3
1724928090000|2024-08-29 10:41:30|104866.8|104816.8|104850.7|104800.7|104866.8|104816.8|104849.2|104799.2|23
1724928100000|2024-08-29 10:41:40|104851|104801|104857.9|104807.9|104857.9|104807.9|104851|104801|20
1724928110000|2024-08-29 10:41:50|104861.6|104811.6|104858.3|104808.3|104861.6|104811.6|104855.9|104805.9|26
1724928120000|2024-08-29 10:42:00|104858.8|104808.8|104858.9|104808.9|104859|104809|104857.1|104807.1|18
1724928130000|2024-08-29 10:42:10|104859.2|104809.2|104873.2|104823.2|104873.2|104823.2|104859.2|104809.2|27
1724928140000|2024-08-29 10:42:20|104873.4|104823.4|104876.9|104826.9|104877.3|104827.3|104873.4|104823.4|14
1724928150000|2024-08-29 10:42:30|104877|104827|104870.5|104820.5|104877.4|104827.4|104870.5|104820.5|12
1724928160000|2024-08-29 10:42:40|104871.5|104821.5|104871.6|104821.6|104873.2|104823.2|104870.4|104820.4|18
1724928170000|2024-08-29 10:42:50|104871.4|104821.4|104868.2|104818.2|104871.4|104821.4|104867.5|104817.5|13
1724928180000|2024-08-29 10:43:00|104868.4|104818.4|104869.5|104819.5|104871.5|104821.5|104868|104818|19
1724928190000|2024-08-29 10:43:10|104868.3|104818.3|104868.6|104818.6|104868.6|104818.6|104865.8|104815.8|25
1724928200000|2024-08-29 10:43:20|104868.3|104818.3|104871.7|104821.7|104873.5|104823.5|104868.3|104818.3|19
1724928210000|2024-08-29 10:43:30|104871.2|104821.2|104871.4|104821.4|104871.5|104821.5|104870.9|104820.9|11
1724928220000|2024-08-29 10:43:40|104871.9|104821.9|104861.4|104811.4|104871.9|104821.9|104861.4|104811.4|25
1724928230000|2024-08-29 10:43:50|104861.1|104811.1|104856.5|104806.5|104861.4|104811.4|104842.6|104792.6|27
1724928240000|2024-08-29 10:44:00|104856.2|104806.2|104853.8|104803.8|104856.2|104806.2|104852.8|104802.8|19
1724928250000|2024-08-29 10:44:10|104854.5|104804.5|104848.7|104798.7|104855.5|104805.5|104837.6|104787.6|22
1724928260000|2024-08-29 10:44:20|104847.9|104797.9|104844.1|104794.1|104847.9|104797.9|104843.8|104793.8|28
1724928270000|2024-08-29 10:44:30|104844.4|104794.4|104846.2|104796.2|104846.9|104796.9|104844.4|104794.4|17
1724928280000|2024-08-29 10:44:40|104846.1|104796.1|104846.2|104796.2|104847|104797|104845.3|104795.3|13
1724928290000|2024-08-29 10:44:50|104846.4|104796.4|104847.6|104797.6|104855.9|104805.9|104846.4|104796.4|17
1724928300000|2024-08-29 10:45:00|104848|104798|104846.2|104796.2|104849.7|104799.7|104843.7|104793.7|26
1724928310000|2024-08-29 10:45:10|104846.1|104796.1|104845.9|104795.9|104846.8|104796.8|104845.3|104795.3|14
1724928320000|2024-08-29 10:45:20|104845.8|104795.8|104849.1|104799.1|104849.4|104799.4|104845.7|104795.7|13
1724928330000|2024-08-29 10:45:30|104848.8|104798.8|104837.4|104787.4|104848.8|104798.8|104837.4|104787.4|17
1724928340000|2024-08-29 10:45:40|104837.9|104787.9|104837.6|104787.6|104838.2|104788.2|104837.1|104787.1|13
1724928350000|2024-08-29 10:45:50|104838.1|104788.1|104839.8|104789.8|104843.7|104793.7|104838.1|104788.1|19
1724928360000|2024-08-29 10:46:00|104838.9|104788.9|104840.5|104790.5|104840.5|104790.5|104838.9|104788.9|8
1724928370000|2024-08-29 10:46:10|104840|104790|104832.8|104782.8|104840.7|104790.7|104832.4|104782.4|13
1724928380000|2024-08-29 10:46:20|104832.4|104782.4|104856.2|104806.2|104856.9|104806.9|104832.3|104782.3|22
1724928390000|2024-08-29 10:46:30|104855.2|104805.2|104871.9|104821.9|104872.3|104822.3|104854.2|104804.2|22
1724928400000|2024-08-29 10:46:40|104871.3|104821.3|104868.8|104818.8|104871.3|104821.3|104868.8|104818.8|13
1724928410000|2024-08-29 10:46:50|104868.5|104818.5|104853.5|104803.5|104868.5|104818.5|104853.5|104803.5|24
1724928420000|2024-08-29 10:47:00|104854.7|104804.7|104854.1|104804.1|104860.9|104810.9|104853.8|104803.8|22
1724928430000|2024-08-29 10:47:10|104854.2|104804.2|104849.1|104799.1|104854.2|104804.2|104848.6|104798.6|12
1724928440000|2024-08-29 10:47:20|104849.5|104799.5|104849.1|104799.1|104849.7|104799.7|104848.5|104798.5|7
1724928450000|2024-08-29 10:47:30|104849.4|104799.4|104849.3|104799.3|104850.4|104800.4|104849.3|104799.3|11
1724928460000|2024-08-29 10:47:40|104840.8|104790.8|104844.9|104794.9|104845.3|104795.3|104824.5|104774.5|26
1724928470000|2024-08-29 10:47:50|104843.4|104793.4|104836.6|104786.6|104843.8|104793.8|104826.9|104776.9|24
1724928480000|2024-08-29 10:48:00|104835.9|104785.9|104840.7|104790.7|104840.7|104790.7|104835.9|104785.9|20
1724928490000|2024-08-29 10:48:10|104840.5|104790.5|104841.1|104791.1|104841.1|104791.1|104839.9|104789.9|10
1724928500000|2024-08-29 10:48:20|104840.9|104790.9|104837.9|104787.9|104840.9|104790.9|104837.9|104787.9|12
1724928510000|2024-08-29 10:48:30|104837.8|104787.8|104837.4|104787.4|104838.8|104788.8|104835.3|104785.3|22
1724928520000|2024-08-29 10:48:40|104837.8|104787.8|104831.7|104781.7|104845|104795|104825.9|104775.9|19
1724928530000|2024-08-29 10:48:50|104832|104782|104833.8|104783.8|104833.8|104783.8|104831.7|104781.7|11
1724928540000|2024-08-29 10:49:00|104834|104784|104839|104789|104839|104789|104833.9|104783.9|15
1724928550000|2024-08-29 10:49:10|104839.1|104789.1|104840.2|104790.2|104840.2|104790.2|104838.6|104788.6|9
1724928560000|2024-08-29 10:49:20|104840.3|104790.3|104843|104793|104843|104793|104840.3|104790.3|8
1724928570000|2024-08-29 10:49:30|104843.3|104793.3|104846.4|104796.4|104846.4|104796.4|104843.3|104793.3|6
1724928580000|2024-08-29 10:49:40|104846.7|104796.7|104842.7|104792.7|104846.7|104796.7|104842.2|104792.2|13
1724928590000|2024-08-29 10:49:50|104842.5|104792.5|104843.2|104793.2|104843.2|104793.2|104840.5|104790.5|17
1724928600000|2024-08-29 10:50:00|104843.6|104793.6|104841.8|104791.8|104846.2|104796.2|104841.4|104791.4|18
1724928610000|2024-08-29 10:50:10|104842|104792|104840.3|104790.3|104844.6|104794.6|104838.6|104788.6|18
1724928620000|2024-08-29 10:50:20|104840.6|104790.6|104832.5|104782.5|104841|104791|104830.4|104780.4|22
1724928630000|2024-08-29 10:50:30|104832.2|104782.2|104830.4|104780.4|104832.7|104782.7|104830.2|104780.2|20
1724928640000|2024-08-29 10:50:40|104830.7|104780.7|104830|104780|104830.7|104780.7|104829.6|104779.6|16
1724928650000|2024-08-29 10:50:50|104829.9|104779.9|104830.2|104780.2|104830.2|104780.2|104829.9|104779.9|2
1724928660000|2024-08-29 10:51:00|104830.6|104780.6|104848.3|104798.3|104848.7|104798.7|104830.6|104780.6|21
1724928670000|2024-08-29 10:51:10|104848.2|104798.2|104843.2|104793.2|104848.2|104798.2|104829.5|104779.5|28
1724928680000|2024-08-29 10:51:20|104843.3|104793.3|104845.6|104795.6|104845.7|104795.7|104840.6|104790.6|15
1724928690000|2024-08-29 10:51:30|104845.5|104795.5|104841.4|104791.4|104848.6|104798.6|104841.2|104791.2|13
1724928700000|2024-08-29 10:51:40|104840.9|104790.9|104838.8|104788.8|104840.9|104790.9|104837.8|104787.8|11
1724928710000|2024-08-29 10:51:50|104839.1|104789.1|104838.7|104788.7|104839.1|104789.1|104838.7|104788.7|5
1724928720000|2024-08-29 10:52:00|104839.1|104789.1|104832.8|104782.8|104839.3|104789.3|104832.8|104782.8|7
1724928730000|2024-08-29 10:52:10|104832.3|104782.3|104829.4|104779.4|104834.5|104784.5|104829.4|104779.4|8
1724928740000|2024-08-29 10:52:20|104828.9|104778.9|104824|104774|104828.9|104778.9|104823.7|104773.7|12
1724928750000|2024-08-29 10:52:30|104824.3|104774.3|104826.2|104776.2|104826.6|104776.6|104824|104774|8
1724928760000|2024-08-29 10:52:40|104825.6|104775.6|104822.9|104772.9|104825.6|104775.6|104822.5|104772.5|18
1724928770000|2024-08-29 10:52:50|104822.4|104772.4|104823.7|104773.7|104826.4|104776.4|104821.5|104771.5|13
1724928780000|2024-08-29 10:53:00|104823|104773|104818.2|104768.2|104825|104775|104818.2|104768.2|19
1724928790000|2024-08-29 10:53:10|104818.5|104768.5|104813.3|104763.3|104818.6|104768.6|104813.3|104763.3|22
1724928800000|2024-08-29 10:53:20|104814.2|104764.2|104814.9|104764.9|104814.9|104764.9|104811.5|104761.5|18
1724928810000|2024-08-29 10:53:30|104814.6|104764.6|104812.5|104762.5|104814.6|104764.6|104812|104762|19
1724928820000|2024-08-29 10:53:40|104812.2|104762.2|104803.4|104753.4|104812.5|104762.5|104801|104751|21
1724928830000|2024-08-29 10:53:50|104803.2|104753.2|104812.2|104762.2|104814|104764|104799.8|104749.8|26
1724928840000|2024-08-29 10:54:00|104812.1|104762.1|104814.8|104764.8|104815.3|104765.3|104809.4|104759.4|27
1724928850000|2024-08-29 10:54:10|104815.7|104765.7|104814.5|104764.5|104819.7|104769.7|104814.5|104764.5|22
1724928860000|2024-08-29 10:54:20|104813.6|104763.6|104815|104765|104815.4|104765.4|104813.2|104763.2|14
1724928870000|2024-08-29 10:54:30|104815.8|104765.8|104822.7|104772.7|104823|104773|104815.7|104765.7|25
1724928880000|2024-08-29 10:54:40|104823|104773|104825|104775|104825|104775|104822.7|104772.7|10
1724928890000|2024-08-29 10:54:50|104826.8|104776.8|104821|104771|104827.1|104777.1|104821|104771|19
1724928900000|2024-08-29 10:55:00|104820.3|104770.3|104813.3|104763.3|104820.3|104770.3|104813.3|104763.3|22
1724928910000|2024-08-29 10:55:10|104813.1|104763.1|104808.9|104758.9|104813.4|104763.4|104808.9|104758.9|15
1724928920000|2024-08-29 10:55:20|104808.6|104758.6|104807.4|104757.4|104808.8|104758.8|104807.1|104757.1|7
1724928930000|2024-08-29 10:55:30|104807.1|104757.1|104813|104763|104813|104763|104806.5|104756.5|13
1724928940000|2024-08-29 10:55:40|104813.2|104763.2|104814.7|104764.7|104814.7|104764.7|104813.2|104763.2|20
1724928950000|2024-08-29 10:55:50|104814.8|104764.8|104811.8|104761.8|104814.8|104764.8|104811.6|104761.6|11
1724928960000|2024-08-29 10:56:00|104811.6|104761.6|104803.3|104778.3|104815|104779.8|104803.3|104761.6|21
1724928970000|2024-08-29 10:56:10|104804|104779|104804.3|104779.3|104804.3|104779.3|104802.2|104777.2|12
1724928980000|2024-08-29 10:56:20|104803.6|104778.6|104805.7|104780.7|104807.1|104782.1|104803.6|104778.6|29
1724928990000|2024-08-29 10:56:30|104805.4|104780.4|104817.7|104792.7|104823.2|104798.2|104802.4|104777.4|20
1724929000000|2024-08-29 10:56:40|104817.8|104792.8|104815.6|104790.6|104818.3|104793.3|104814.8|104789.8|16
1724929010000|2024-08-29 10:56:50|104815.9|104790.9|104813.7|104788.7|104816.5|104791.5|104813.2|104788.2|16
1724929020000|2024-08-29 10:57:00|104813.2|104788.2|104812|104787|104814.1|104789.1|104812|104787|18
1724929030000|2024-08-29 10:57:10|104811.2|104786.2|104813.2|104788.2|104813.2|104788.2|104811.2|104786.2|12
1724929040000|2024-08-29 10:57:20|104813.6|104788.6|104812.8|104787.8|104814|104789|104811.8|104786.8|13
1724929050000|2024-08-29 10:57:30|104813.1|104788.1|104813.6|104788.6|104814.2|104789.2|104813.1|104788.1|10
1724929060000|2024-08-29 10:57:40|104813.1|104788.1|104812.7|104787.7|104813.2|104788.2|104809|104784|14
1724929070000|2024-08-29 10:57:50|104813.3|104788.3|104814.7|104789.7|104816.9|104791.9|104813.3|104788.3|20
1724929080000|2024-08-29 10:58:00|104814.3|104789.3|104826.9|104776.9|104829.5|104790.2|104793.9|104767|36
1724929090000|2024-08-29 10:58:10|104824.2|104774.2|104837|104787|104837.4|104787.4|104823.9|104773.9|24
1724929100000|2024-08-29 10:58:20|104836.7|104786.7|104835.9|104785.9|104837|104787|104835.3|104785.3|19
1724929110000|2024-08-29 10:58:30|104836|104786|104828.1|104778.1|104836.5|104786.5|104826.4|104776.4|25
1724929120000|2024-08-29 10:58:40|104827.9|104777.9|104831.7|104781.7|104831.9|104781.9|104822.6|104772.6|27
1724929130000|2024-08-29 10:58:50|104831.9|104781.9|104835.1|104785.1|104836|104786|104831.6|104781.6|20
1724929140000|2024-08-29 10:59:00|104834.8|104784.8|104832.7|104782.7|104834.8|104784.8|104829.4|104779.4|24
1724929150000|2024-08-29 10:59:10|104833|104783|104828.9|104778.9|104833|104783|104827.8|104777.8|24
1724929160000|2024-08-29 10:59:20|104829.1|104779.1|104846.7|104796.7|104848.5|104798.5|104826.4|104776.4|33
1724929170000|2024-08-29 10:59:30|104846.4|104796.4|104844.5|104794.5|104848|104798|104842.6|104792.6|25
1724929180000|2024-08-29 10:59:40|104844.1|104794.1|104844.1|104794.1|104849.6|104799.6|104843.5|104793.5|38
1724929190000|2024-08-29 10:59:50|104845|104795|104841.7|104791.7|104845|104795|104840.3|104790.3|35
1724929200000|2024-08-29 11:00:00|104843|104793|104842.1|104792.1|104845.9|104795.9|104842.1|104792.1|29
1724929210000|2024-08-29 11:00:10|104841.8|104791.8|104843.9|104793.9|104843.9|104793.9|104839.6|104789.6|16
1724929220000|2024-08-29 11:00:20|104844.2|104794.2|104843.8|104793.8|104844.7|104794.7|104843|104793|21
1724929230000|2024-08-29 11:00:30|104843.6|104793.6|104843.6|104793.6|104844.4|104794.4|104843.3|104793.3|23
1724929240000|2024-08-29 11:00:40|104843.9|104793.9|104840.1|104790.1|104844.1|104794.1|104839|104789|23
1724929250000|2024-08-29 11:00:50|104840|104790|104851.6|104801.6|104852.3|104802.3|104839.1|104789.1|34
1724929260000|2024-08-29 11:01:00|104851.7|104801.7|104851.2|104801.2|104853.5|104803.5|104851.2|104801.2|27
1724929270000|2024-08-29 11:01:10|104851.3|104801.3|104852.6|104802.6|104852.8|104802.8|104850.9|104800.9|17
1724929280000|2024-08-29 11:01:20|104853|104803|104852.9|104802.9|104858|104808|104851.9|104801.9|22
1724929290000|2024-08-29 11:01:30|104853|104803|104867.5|104817.5|104867.9|104817.9|104853|104803|22
1724929300000|2024-08-29 11:01:40|104867.7|104817.7|104868.5|104818.5|104869.8|104819.8|104866.6|104816.6|28
1724929310000|2024-08-29 11:01:50|104868.7|104818.7|104864.3|104814.3|104868.7|104818.7|104864.3|104814.3|15
1724929320000|2024-08-29 11:02:00|104864.4|104814.4|104860.3|104810.3|104864.9|104814.9|104860.3|104810.3|16
1724929330000|2024-08-29 11:02:10|104859.8|104809.8|104855.7|104805.7|104859.8|104809.8|104851.2|104801.2|22
1724929340000|2024-08-29 11:02:20|104856|104806|104859.5|104809.5|104862.3|104812.3|104856|104806|27
1724929350000|2024-08-29 11:02:30|104858.6|104808.6|104861.9|104811.9|104861.9|104811.9|104855.1|104805.1|27
1724929360000|2024-08-29 11:02:40|104860.7|104810.7|104842.9|104792.9|104861.1|104811.1|104842.2|104792.2|28
1724929370000|2024-08-29 11:02:50|104842.6|104792.6|104876|104826|104878.2|104828.2|104842.1|104792.1|25
1724929380000|2024-08-29 11:03:00|104876.2|104826.2|104890.4|104840.4|104893|104843|104876.2|104826.2|23
1724929390000|2024-08-29 11:03:10|104890.6|104840.6|104895.1|104845.1|104897.3|104847.3|104883.1|104833.1|37
1724929400000|2024-08-29 11:03:20|104895|104845|104890.4|104840.4|104895.1|104845.1|104889.7|104839.7|32
1724929410000|2024-08-29 11:03:30|104890.3|104840.3|104907.7|104857.7|104909.3|104859.3|104890.1|104840.1|28
1724929420000|2024-08-29 11:03:40|104908.6|104858.6|104908.4|104858.4|104915.2|104865.2|104908.1|104858.1|23
1724929430000|2024-08-29 11:03:50|104907.7|104857.7|104908.4|104858.4|104908.4|104858.4|104905.7|104855.7|25
1724929440000|2024-08-29 11:04:00|104908.3|104858.3|104906.9|104856.9|104908.3|104858.3|104905|104855|21
1724929450000|2024-08-29 11:04:10|104907|104857|104904.5|104854.5|104907.4|104857.4|104904.2|104854.2|30
1724929460000|2024-08-29 11:04:20|104904.1|104854.1|104893|104843|104904.1|104854.1|104889.3|104839.3|28
1724929470000|2024-08-29 11:04:30|104893.4|104843.4|104888.8|104838.8|104893.6|104843.6|104888.5|104838.5|21
1724929480000|2024-08-29 11:04:40|104888.5|104838.5|104888.4|104838.4|104888.7|104838.7|104887.7|104837.7|14
1724929490000|2024-08-29 11:04:50|104888.7|104838.7|104890.7|104840.7|104891.1|104841.1|104887.6|104837.6|25
1724929500000|2024-08-29 11:05:00|104890.4|104840.4|104891.6|104841.6|104900|104850|104890.4|104840.4|31
1724929510000|2024-08-29 11:05:10|104891.5|104841.5|104892|104842|104892|104842|104888.9|104838.9|23
1724929520000|2024-08-29 11:05:20|104892.8|104842.8|104884.4|104834.4|104894.8|104844.8|104884.4|104834.4|25
1724929530000|2024-08-29 11:05:30|104884.5|104834.5|104880.4|104830.4|104886.5|104836.5|104880|104830|27
1724929540000|2024-08-29 11:05:40|104880.7|104830.7|104872.3|104822.3|104881.1|104831.1|104872.3|104822.3|31
1724929550000|2024-08-29 11:05:50|104871.8|104821.8|104883.6|104833.6|104885|104835|104868.2|104818.2|32
1724929560000|2024-08-29 11:06:00|104884.6|104834.6|104880.9|104830.9|104884.6|104834.6|104879.5|104829.5|17
1724929570000|2024-08-29 11:06:10|104880.8|104830.8|104864.2|104814.2|104880.9|104830.9|104864.2|104814.2|25
1724929580000|2024-08-29 11:06:20|104861.3|104811.3|104871.3|104821.3|104872.9|104822.9|104860.9|104810.9|16
1724929590000|2024-08-29 11:06:30|104871.5|104821.5|104867.8|104817.8|104871.5|104821.5|104867.8|104817.8|5
1724929600000|2024-08-29 11:06:40|104868.1|104818.1|104851.9|104826.9|104868.3|104831|104851.9|104814.9|14
1724929610000|2024-08-29 11:06:50|104852.2|104827.2|104851.6|104826.6|104853.3|104828.3|104851.6|104826.6|14
1724929620000|2024-08-29 11:07:00|104852.1|104827.1|104844.2|104794.2|104863.2|104827.8|104844.2|104794.2|31
1724929630000|2024-08-29 11:07:10|104844|104794|104842.5|104792.5|104844|104794|104841.8|104791.8|18
1724929640000|2024-08-29 11:07:20|104842|104792|104837.8|104787.8|104844.7|104794.7|104837.5|104787.5|26
1724929650000|2024-08-29 11:07:30|104838.5|104788.5|104830.2|104780.2|104838.5|104788.5|104826.9|104776.9|33
1724929660000|2024-08-29 11:07:40|104830.5|104780.5|104830.5|104780.5|104833.4|104783.4|104829.8|104779.8|29
1724929670000|2024-08-29 11:07:50|104830.7|104780.7|104839.5|104789.5|104839.5|104789.5|104830.2|104780.2|23
1724929680000|2024-08-29 11:08:00|104839.2|104789.2|104838|104788|104839.2|104789.2|104838|104788|11
1724929690000|2024-08-29 11:08:10|104837.9|104787.9|104837.2|104787.2|104837.9|104787.9|104835.3|104785.3|12
1724929700000|2024-08-29 11:08:20|104837.4|104787.4|104837.4|104787.4|104838|104788|104836.7|104786.7|13
1724929710000|2024-08-29 11:08:30|104837.2|104787.2|104828.5|104778.5|104837.2|104787.2|104828.5|104778.5|15
1724929720000|2024-08-29 11:08:40|104828.6|104778.6|104831.8|104781.8|104831.8|104781.8|104828.6|104778.6|11
1724929730000|2024-08-29 11:08:50|104831.5|104781.5|104836|104786|104836.9|104786.9|104831.3|104781.3|23
1724929740000|2024-08-29 11:09:00|104836.4|104786.4|104831.7|104781.7|104839.5|104789.5|104831.7|104781.7|31
1724929750000|2024-08-29 11:09:10|104831.9|104781.9|104831.5|104781.5|104831.9|104781.9|104830.4|104780.4|23
1724929760000|2024-08-29 11:09:20|104831.3|104781.3|104834.4|104784.4|104834.4|104784.4|104831.3|104781.3|16
1724929770000|2024-08-29 11:09:30|104834.6|104784.6|104826.9|104776.9|104835|104785|104826.1|104776.1|15
1724929780000|2024-08-29 11:09:40|104826.7|104776.7|104823.5|104773.5|104826.7|104776.7|104823.2|104773.2|9
1724929790000|2024-08-29 11:09:50|104823.8|104773.8|104826.9|104776.9|104826.9|104776.9|104823.8|104773.8|16
1724929800000|2024-08-29 11:10:00|104826.5|104776.5|104831.2|104781.2|104832.1|104782.1|104825.6|104775.6|20
1724929810000|2024-08-29 11:10:10|104831|104781|104838.1|104788.1|104839|104789|104830.8|104780.8|23
1724929820000|2024-08-29 11:10:20|104838.8|104788.8|104838.8|104813.8|104845.8|104813.8|104836.6|104787.4|24
1724929830000|2024-08-29 11:10:30|104838.5|104813.5|104843.4|104818.4|104843.7|104818.7|104838.5|104813.5|19
1724929840000|2024-08-29 11:10:40|104843.6|104818.6|104847.8|104822.8|104847.8|104822.8|104843.6|104818.6|23
1724929850000|2024-08-29 11:10:50|104847.2|104822.2|104850.8|104825.8|104851.8|104826.8|104845.8|104820.8|28
1724929860000|2024-08-29 11:11:00|104849.6|104824.6|104850.3|104825.3|104851.1|104826.1|104849.2|104824.2|16
1724929870000|2024-08-29 11:11:10|104850.2|104825.2|104853.5|104803.5|104854.6|104825.2|104843.3|104802.9|22
1724929880000|2024-08-29 11:11:20|104854.2|104804.2|104855.9|104805.9|104858.1|104808.1|104853.5|104803.5|21
1724929890000|2024-08-29 11:11:30|104856.1|104806.1|104854.8|104804.8|104856.2|104806.2|104854.8|104804.8|13
1724929900000|2024-08-29 11:11:40|104854.6|104804.6|104855.2|104805.2|104855.4|104805.4|104854.6|104804.6|5
1724929910000|2024-08-29 11:11:50|104855.1|104805.1|104856.8|104806.8|104856.9|104806.9|104855.1|104805.1|15
1724929920000|2024-08-29 11:12:00|104857.1|104807.1|104854.3|104804.3|104857.8|104807.8|104849.7|104799.7|22
1724929930000|2024-08-29 11:12:10|104854.4|104804.4|104853.5|104803.5|104854.6|104804.6|104853.2|104803.2|14
1724929940000|2024-08-29 11:12:20|104853.6|104803.6|104850.3|104800.3|104853.6|104803.6|104848|104798|18
1724929950000|2024-08-29 11:12:30|104850.8|104800.8|104859.6|104809.6|104859.6|104809.6|104850.8|104800.8|21
1724929960000|2024-08-29 11:12:40|104859.1|104809.1|104868.4|104818.4|104871.5|104821.5|104859.1|104809.1|29
1724929970000|2024-08-29 11:12:50|104867.6|104817.6|104863|104813|104868.7|104818.7|104862.7|104812.7|17
1724929980000|2024-08-29 11:13:00|104863.3|104813.3|104861.6|104811.6|104863.3|104813.3|104860.4|104810.4|19
1724929990000|2024-08-29 11:13:10|104862|104812|104850.1|104800.1|104862.6|104820.9|104843.8|104796.7|20
1724930000000|2024-08-29 11:13:20|104850.4|104800.4|104850.3|104800.3|104852.7|104802.7|104850.3|104800.3|22
1724930010000|2024-08-29 11:13:30|104850.1|104800.1|104859.9|104809.9|104860.3|104810.3|104849.5|104799.5|29
1724930020000|2024-08-29 11:13:40|104860.2|104810.2|104870.2|104820.2|104870.3|104820.3|104860.2|104810.2|35
1724930030000|2024-08-29 11:13:50|104870.1|104820.1|104861.8|104811.8|104870.1|104820.1|104860.5|104810.5|31
1724930040000|2024-08-29 11:14:00|104861.3|104811.3|104834|104809|104861.3|104812.5|104833|104808|27
1724930050000|2024-08-29 11:14:10|104833.9|104808.9|104843.9|104793.9|104844.8|104809.3|104832.2|104793.9|15
1724930060000|2024-08-29 11:14:20|104844.9|104794.9|104854.3|104804.3|104857.7|104807.7|104844.9|104794.9|28
1724930070000|2024-08-29 11:14:30|104854|104804|104863.7|104813.7|104863.7|104813.7|104853.7|104803.7|27
1724930080000|2024-08-29 11:14:40|104863.1|104813.1|104862.3|104812.3|104871.7|104821.7|104861.2|104811.2|24
1724930090000|2024-08-29 11:14:50|104862.9|104812.9|104861.2|104811.2|104862.9|104812.9|104859.4|104809.4|20
1724930100000|2024-08-29 11:15:00|104861|104811|104859|104809|104861|104811|104858.3|104808.3|17
1724930110000|2024-08-29 11:15:10|104858.8|104808.8|104857.8|104807.8|104858.9|104808.9|104857.2|104807.2|8
1724930120000|2024-08-29 11:15:20|104857.2|104807.2|104857.6|104807.6|104859.3|104809.3|104856.4|104806.4|21
1724930130000|2024-08-29 11:15:30|104856.8|104806.8|104860.5|104810.5|104862.2|104812.2|104856.1|104806.1|24
1724930140000|2024-08-29 11:15:40|104860.3|104810.3|104857.5|104807.5|104860.4|104810.4|104856.1|104806.1|24
1724930150000|2024-08-29 11:15:50|104857.2|104807.2|104861.5|104811.5|104861.6|104811.6|104857.1|104807.1|21
1724930160000|2024-08-29 11:16:00|104861.7|104811.7|104862.2|104812.2|104864.6|104814.6|104861.5|104811.5|17
1724930170000|2024-08-29 11:16:10|104862.5|104812.5|104864.2|104814.2|104864.5|104814.5|104862.1|104812.1|21
1724930180000|2024-08-29 11:16:20|104864.3|104814.3|104864|104814|104864.3|104814.3|104863.2|104813.2|10
1724930190000|2024-08-29 11:16:30|104863.4|104813.4|104862.3|104812.3|104863.4|104813.4|104859.1|104809.1|19
1724930200000|2024-08-29 11:16:40|104862.2|104812.2|104863.4|104813.4|104863.4|104813.4|104860.5|104810.5|20
1724930210000|2024-08-29 11:16:50|104863.5|104813.5|104862.1|104812.1|104868|104818|104861.3|104811.3|23
1724930220000|2024-08-29 11:17:00|104862.3|104812.3|104865.5|104815.5|104869.9|104819.9|104862.3|104812.3|23
1724930230000|2024-08-29 11:17:10|104866.2|104816.2|104866.7|104816.7|104868.4|104818.4|104865.7|104815.7|15
1724930240000|2024-08-29 11:17:20|104866.2|104816.2|104866.9|104816.9|104867.6|104817.6|104866.2|104816.2|13
1724930250000|2024-08-29 11:17:30|104866.8|104816.8|104865.3|104815.3|104866.8|104816.8|104865.1|104815.1|9
1724930260000|2024-08-29 11:17:40|104866.2|104816.2|104856.4|104831.4|104866.5|104831.6|104852.3|104814.6|25
1724930270000|2024-08-29 11:17:50|104856.5|104831.5|104862.4|104837.4|104862.5|104837.5|104856.5|104831.5|15
1724930280000|2024-08-29 11:18:00|104861.9|104836.9|104860.3|104835.3|104862.2|104837.2|104860.3|104835.3|10
1724930290000|2024-08-29 11:18:10|104860.5|104835.5|104842.1|104817.1|104861.6|104836.6|104841.6|104816.6|22
1724930300000|2024-08-29 11:18:20|104842.3|104817.3|104844.6|104819.6|104847.6|104822.6|104842.3|104817.3|12
1724930310000|2024-08-29 11:18:30|104844.9|104819.9|104853.1|104803.1|104853.1|104820.9|104840.5|104801.8|17
1724930320000|2024-08-29 11:18:40|104853.7|104803.7|104858|104808|104860.6|104810.6|104853.7|104803.7|25
1724930330000|2024-08-29 11:18:50|104857.7|104807.7|104863.2|104813.2|104864.9|104814.9|104857.7|104807.7|11
1724930340000|2024-08-29 11:19:00|104863.8|104813.8|104862.6|104812.6|104863.8|104813.8|104862.2|104812.2|12
1724930350000|2024-08-29 11:19:10|104862.5|104812.5|104855.8|104805.8|104864.7|104814.7|104855.8|104805.8|22
1724930360000|2024-08-29 11:19:20|104855.3|104805.3|104861.2|104811.2|104862.4|104812.4|104854.1|104804.1|25
1724930370000|2024-08-29 11:19:30|104861.5|104811.5|104869|104819|104869.3|104819.3|104861.5|104811.5|17
1724930380000|2024-08-29 11:19:40|104869.2|104819.2|104869.6|104819.6|104870.6|104820.6|104865.4|104815.4|14
1724930390000|2024-08-29 11:19:50|104869.1|104819.1|104867.9|104817.9|104869.1|104819.1|104864.3|104814.3|13
1724930400000|2024-08-29 11:20:00|104867.7|104817.7|104868.1|104818.1|104868.4|104818.4|104867.7|104817.7|7
1724930410000|2024-08-29 11:20:10|104867.8|104817.8|104867.4|104817.4|104868.4|104818.4|104867.1|104817.1|18
1724930420000|2024-08-29 11:20:20|104867.6|104817.6|104866.9|104816.9|104867.6|104817.6|104866.5|104816.5|11
1724930430000|2024-08-29 11:20:30|104866.6|104816.6|104867.5|104817.5|104867.5|104817.5|104866.6|104816.6|8
1724930440000|2024-08-29 11:20:40|104867.2|104817.2|104871.6|104821.6|104871.6|104821.6|104867.2|104817.2|6
1724930450000|2024-08-29 11:20:50|104871.7|104821.7|104872.5|104822.5|104872.9|104822.9|104871.6|104821.6|12
1724930460000|2024-08-29 11:21:00|104872.6|104822.6|104874.8|104824.8|104874.8|104824.8|104872.5|104822.5|6
1724930470000|2024-08-29 11:21:10|104874.6|104824.6|104868.5|104818.5|104874.6|104824.6|104868.4|104818.4|11
1724930480000|2024-08-29 11:21:20|104864.4|104814.4|104862.5|104812.5|104864.4|104814.4|104861.8|104811.8|10
1724930490000|2024-08-29 11:21:30|104861.7|104811.7|104864.6|104814.6|104865|104815|104860.8|104810.8|11
1724930500000|2024-08-29 11:21:40|104864.7|104814.7|104866.1|104816.1|104867.1|104817.1|104864.7|104814.7|15
1724930510000|2024-08-29 11:21:50|104866.4|104816.4|104862.9|104812.9|104866.5|104816.5|104862.9|104812.9|12
1724930520000|2024-08-29 11:22:00|104863|104813|104871.8|104821.8|104871.9|104821.9|104863|104813|22
1724930530000|2024-08-29 11:22:10|104872|104822|104868.9|104818.9|104872|104822|104864.5|104814.5|16
1724930540000|2024-08-29 11:22:20|104868.3|104818.3|104872.9|104822.9|104872.9|104822.9|104866.8|104816.8|22
1724930550000|2024-08-29 11:22:30|104872.3|104822.3|104878|104828|104878.8|104828.8|104872.3|104822.3|18
1724930560000|2024-08-29 11:22:40|104878.4|104828.4|104879.8|104829.8|104881.1|104831.1|104878.4|104828.4|13
1724930570000|2024-08-29 11:22:50|104880.3|104830.3|104880.3|104830.3|104880.6|104830.6|104880.3|104830.3|5
1724930580000|2024-08-29 11:23:00|104880.2|104830.2|104883.6|104833.6|104884.1|104834.1|104880.1|104830.1|14
1724930590000|2024-08-29 11:23:10|104883.5|104833.5|104884.6|104834.6|104884.6|104834.6|104882.8|104832.8|19
1724930600000|2024-08-29 11:23:20|104884.7|104834.7|104879.7|104829.7|104884.7|104834.7|104872.9|104822.9|21
1724930610000|2024-08-29 11:23:30|104879.8|104829.8|104880.8|104830.8|104881.1|104831.1|104879.8|104829.8|17
1724930620000|2024-08-29 11:23:40|104881.4|104831.4|104884.6|104834.6|104886.4|104836.4|104881.4|104831.4|12
1724930630000|2024-08-29 11:23:50|104884.9|104834.9|104886.8|104836.8|104887.8|104837.8|104884.9|104834.9|10
1724930640000|2024-08-29 11:24:00|104887|104837|104881.2|104831.2|104887|104837|104881.2|104831.2|20
1724930650000|2024-08-29 11:24:10|104880.8|104830.8|104882|104832|104882|104832|104880.8|104830.8|11
1724930660000|2024-08-29 11:24:20|104882.1|104832.1|104894.8|104844.8|104904.4|104854.4|104881.8|104831.8|26
1724930670000|2024-08-29 11:24:30|104894.9|104844.9|104890.3|104840.3|104894.9|104844.9|104889.8|104839.8|12
1724930680000|2024-08-29 11:24:40|104890.5|104840.5|104893.2|104843.2|104893.2|104843.2|104890.5|104840.5|16
1724930690000|2024-08-29 11:24:50|104893.3|104843.3|104880.7|104830.7|104894.9|104844.9|104878.8|104828.8|31
1724930700000|2024-08-29 11:25:00|104880.2|104830.2|104879.7|104829.7|104880.2|104830.2|104878.7|104828.7|27
1724930710000|2024-08-29 11:25:10|104879.3|104829.3|104883|104833|104883.4|104833.4|104879.3|104829.3|13
1724930720000|2024-08-29 11:25:20|104882.7|104832.7|104885.8|104835.8|104885.8|104835.8|104882|104832|12
1724930730000|2024-08-29 11:25:30|104883|104833|104882.1|104832.1|104883|104833|104881|104831|10
1724930740000|2024-08-29 11:25:40|104882.3|104832.3|104868.4|104818.4|104882.4|104832.4|104868.4|104818.4|23
1724930750000|2024-08-29 11:25:50|104868.3|104818.3|104866.6|104816.6|104868.8|104818.8|104864.6|104814.6|20
1724930760000|2024-08-29 11:26:00|104867.1|104817.1|104876.1|104826.1|104876.1|104826.1|104865.2|104815.2|28
1724930770000|2024-08-29 11:26:10|104876.4|104826.4|104868.8|104818.8|104876.6|104826.6|104868.1|104818.1|14
1724930780000|2024-08-29 11:26:20|104869|104819|104875.6|104825.6|104876.6|104826.6|104869|104819|13
1724930790000|2024-08-29 11:26:30|104875.5|104825.5|104876.5|104826.5|104876.7|104826.7|104874.3|104824.3|20
1724930800000|2024-08-29 11:26:40|104875.2|104825.2|104881.8|104831.8|104881.8|104831.8|104875.2|104825.2|27
1724930810000|2024-08-29 11:26:50|104881.5|104831.5|104869|104819|104881.8|104831.8|104867.7|104817.7|31
1724930820000|2024-08-29 11:27:00|104869.5|104819.5|104872.1|104822.1|104873.8|104823.8|104869.2|104819.2|20
1724930830000|2024-08-29 11:27:10|104872|104822|104878.6|104828.6|104878.6|104828.6|104872|104822|12
1724930840000|2024-08-29 11:27:20|104879|104829|104877.4|104827.4|104881.4|104831.4|104877.4|104827.4|20
1724930850000|2024-08-29 11:27:30|104877.3|104827.3|104876.5|104826.5|104877.3|104827.3|104876.2|104826.2|8
1724930860000|2024-08-29 11:27:40|104876.7|104826.7|104866.4|104816.4|104876.7|104826.7|104865.7|104815.7|19
1724930870000|2024-08-29 11:27:50|104866.3|104816.3|104860.2|104810.2|104866.6|104816.6|104860.2|104810.2|26
1724930880000|2024-08-29 11:28:00|104860.3|104810.3|104856.3|104806.3|104860.8|104810.8|104856.3|104806.3|16
1724930890000|2024-08-29 11:28:10|104855.2|104805.2|104832.4|104782.4|104855.2|104811.8|104828.4|104781.9|40
1724930900000|2024-08-29 11:28:20|104833.2|104783.2|104828|104778|104839.4|104789.4|104824.8|104774.8|49
1724930910000|2024-08-29 11:28:30|104827.3|104777.3|104823.6|104773.6|104831.5|104781.5|104821.4|104771.4|37
1724930920000|2024-08-29 11:28:40|104823.1|104773.1|104841.2|104791.2|104841.2|104791.2|104823.1|104773.1|38
1724930930000|2024-08-29 11:28:50|104841.3|104791.3|104840.9|104790.9|104841.3|104791.3|104838.7|104788.7|31
1724930940000|2024-08-29 11:29:00|104840.5|104790.5|104834.4|104784.4|104840.5|104790.5|104833.8|104783.8|36
1724930950000|2024-08-29 11:29:10|104834.3|104784.3|104824.5|104774.5|104834.9|104784.9|104824.2|104774.2|19
1724930960000|2024-08-29 11:29:20|104824.3|104774.3|104831.9|104781.9|104833|104783|104824.1|104774.1|38
1724930970000|2024-08-29 11:29:30|104835.8|104785.8|104845.5|104795.5|104845.5|104795.5|104835.8|104785.8|26
1724930980000|2024-08-29 11:29:40|104845.4|104795.4|104845.4|104795.4|104846|104796|104845.4|104795.4|6
1724930990000|2024-08-29 11:29:50|104845.2|104795.2|104847.6|104797.6|104849.3|104799.3|104845.2|104795.2|26
1724931000000|2024-08-29 11:30:00|104848|104798|104849|104799|104856.3|104806.3|104848|104798|32
1724931010000|2024-08-29 11:30:10|104848.9|104798.9|104847.1|104797.1|104848.9|104798.9|104845.8|104795.8|20
1724931020000|2024-08-29 11:30:20|104847|104797|104857.1|104807.1|104858.5|104808.5|104846.8|104796.8|26
1724931030000|2024-08-29 11:30:30|104855.7|104805.7|104838.9|104788.9|104857.3|104807.3|104838.6|104788.6|32
1724931040000|2024-08-29 11:30:40|104838.6|104788.6|104806.1|104756.1|104838.6|104788.6|104803.9|104753.9|41
1724931050000|2024-08-29 11:30:50|104806|104756|104801.6|104751.6|104808|104758|104801.6|104751.6|19
1724931060000|2024-08-29 11:31:00|104801.2|104751.2|104797.5|104747.5|104801.2|104751.2|104797.5|104747.5|12
1724931070000|2024-08-29 11:31:10|104797.2|104747.2|104809.8|104759.8|104809.8|104759.8|104796.9|104746.9|20
1724931080000|2024-08-29 11:31:20|104810.1|104760.1|104810.9|104760.9|104811.9|104761.9|104809.8|104759.8|16
1724931090000|2024-08-29 11:31:30|104811.4|104761.4|104793.7|104743.7|104812.4|104762.4|104792.6|104742.6|31
1724931100000|2024-08-29 11:31:40|104793.4|104743.4|104795.4|104745.4|104796.1|104746.1|104792.6|104742.6|29
1724931110000|2024-08-29 11:31:50|104795.5|104745.5|104798.3|104748.3|104799.7|104749.7|104795.5|104745.5|19
1724931120000|2024-08-29 11:32:00|104798.6|104748.6|104804.8|104754.8|104805.2|104755.2|104797.8|104747.8|15
1724931130000|2024-08-29 11:32:10|104805|104755|104811.1|104761.1|104811.1|104761.1|104805|104755|21
1724931140000|2024-08-29 11:32:20|104811.6|104761.6|104813.5|104763.5|104819.3|104769.3|104811.3|104761.3|30
1724931150000|2024-08-29 11:32:30|104813.3|104763.3|104823.1|104773.1|104823.1|104773.1|104813.3|104763.3|27
1724931160000|2024-08-29 11:32:40|104822.7|104772.7|104824.9|104774.9|104825.7|104775.7|104821.7|104771.7|24
1724931170000|2024-08-29 11:32:50|104824.7|104774.7|104828.1|104778.1|104828.1|104778.1|104823.4|104773.4|16
1724931180000|2024-08-29 11:33:00|104829.8|104779.8|104861.8|104811.8|104861.9|104820.7|104829.5|104779.5|38
1724931190000|2024-08-29 11:33:10|104861.7|104811.7|104867.3|104817.3|104871.4|104821.4|104861.1|104811.1|33
1724931200000|2024-08-29 11:33:20|104866.9|104816.9|104873.9|104823.9|104874|104824|104863.1|104813.1|28
1724931210000|2024-08-29 11:33:30|104874.1|104824.1|104881.3|104831.3|104881.9|104831.9|104870.2|104820.2|29
1724931220000|2024-08-29 11:33:40|104881.9|104831.9|104882.2|104832.2|104883.8|104833.8|104881.8|104831.8|10
1724931230000|2024-08-29 11:33:50|104880.1|104830.1|104883.7|104833.7|104883.9|104833.9|104880|104830|13
1724931240000|2024-08-29 11:34:00|104884.1|104834.1|104880.7|104830.7|104887|104837|104878|104828|21
1724931250000|2024-08-29 11:34:10|104881.2|104831.2|104893.3|104843.3|104897.8|104847.8|104880.8|104830.8|33
1724931260000|2024-08-29 11:34:20|104893.6|104843.6|104896.6|104846.6|104899.6|104849.6|104893.4|104843.4|31
1724931270000|2024-08-29 11:34:30|104896.7|104846.7|104902.7|104852.7|104902.7|104852.7|104895.8|104845.8|21
1724931280000|2024-08-29 11:34:40|104902.4|104852.4|104900.2|104850.2|104902.4|104852.4|104900.2|104850.2|7
1724931290000|2024-08-29 11:34:50|104899.7|104849.7|104894.4|104844.4|104901.2|104851.2|104894.4|104844.4|25
1724931300000|2024-08-29 11:35:00|104893.7|104843.7|104901.4|104851.4|104901.7|104851.7|104893.7|104843.7|28
1724931310000|2024-08-29 11:35:10|104901.7|104851.7|104909.9|104859.9|104918|104868|104901.7|104851.7|38
1724931320000|2024-08-29 11:35:20|104909.4|104859.4|104895.5|104845.5|104909.4|104859.4|104895.5|104845.5|23
1724931330000|2024-08-29 11:35:30|104893.1|104843.1|104899.2|104849.2|104899.2|104849.2|104892.1|104842.1|23
1724931340000|2024-08-29 11:35:40|104899.4|104849.4|104899.6|104849.6|104902.7|104852.7|104899.4|104849.4|25
1724931350000|2024-08-29 11:35:50|104898.9|104848.9|104895.7|104845.7|104898.9|104848.9|104893.5|104843.5|26
1724931360000|2024-08-29 11:36:00|104895.8|104845.8|104901|104851|104901.3|104851.3|104895.8|104845.8|19
1724931370000|2024-08-29 11:36:10|104900.9|104850.9|104900.8|104850.8|104901.1|104851.1|104900.8|104850.8|7
1724931380000|2024-08-29 11:36:20|104900.3|104850.3|104890.7|104840.7|104900.9|104850.9|104890.7|104840.7|22
1724931390000|2024-08-29 11:36:30|104890.2|104840.2|104893.9|104843.9|104896.1|104846.1|104889.9|104839.9|21
1724931400000|2024-08-29 11:36:40|104894.2|104844.2|104888.5|104838.5|104894.2|104844.2|104887.5|104837.5|31
1724931410000|2024-08-29 11:36:50|104889.5|104839.5|104901.7|104851.7|104901.7|104851.7|104889|104839|35
1724931420000|2024-08-29 11:37:00|104901.6|104851.6|104899.9|104849.9|104902.5|104852.5|104899.6|104849.6|16
1724931430000|2024-08-29 11:37:10|104898.6|104848.6|104896.2|104846.2|104900.7|104850.7|104895.2|104845.2|25
1724931440000|2024-08-29 11:37:20|104896|104846|104889.2|104839.2|104897.1|104847.1|104889.1|104839.1|25
1724931450000|2024-08-29 11:37:30|104889.9|104839.9|104893.7|104843.7|104893.7|104843.7|104887.6|104837.6|18
1724931460000|2024-08-29 11:37:40|104892.9|104842.9|104873|104823|104892.9|104842.9|104872.5|104822.5|21
1724931470000|2024-08-29 11:37:50|104872.6|104822.6|104881.9|104831.9|104881.9|104831.9|104870|104820|15
1724931480000|2024-08-29 11:38:00|104881.7|104831.7|104887.2|104837.2|104887.3|104837.3|104881.1|104831.1|22
1724931490000|2024-08-29 11:38:10|104887.4|104837.4|104875.7|104825.7|104888.9|104838.9|104874.5|104824.5|31
1724931500000|2024-08-29 11:38:20|104876|104826|104860.5|104810.5|104876|104826|104860.5|104810.5|27
1724931510000|2024-08-29 11:38:30|104864.8|104814.8|104861.4|104811.4|104865.9|104815.9|104859.9|104809.9|18
1724931520000|2024-08-29 11:38:40|104860.1|104810.1|104857.4|104807.4|104860.1|104810.1|104856.9|104806.9|17
1724931530000|2024-08-29 11:38:50|104857.3|104807.3|104853.9|104803.9|104857.3|104807.3|104851.7|104801.7|22
1724931540000|2024-08-29 11:39:00|104853.7|104803.7|104839.9|104789.9|104853.7|104803.7|104839.6|104789.6|24
1724931550000|2024-08-29 11:39:10|104839.8|104789.8|104839.1|104789.1|104840|104790|104835.4|104785.4|27
1724931560000|2024-08-29 11:39:20|104839.4|104789.4|104845.4|104795.4|104846.1|104796.1|104839.4|104789.4|15
1724931570000|2024-08-29 11:39:30|104845.1|104795.1|104848.6|104798.6|104852.4|104802.4|104845.1|104795.1|19
1724931580000|2024-08-29 11:39:40|104848.7|104798.7|104880.1|104830.1|104880.1|104830.1|104848.7|104798.7|34
1724931590000|2024-08-29 11:39:50|104880.5|104830.5|104874.9|104824.9|104880.9|104830.9|104874.2|104824.2|24
1724931600000|2024-08-29 11:40:00|104875|104825|104875.5|104825.5|104876.2|104826.2|104871.1|104821.1|23
1724931610000|2024-08-29 11:40:10|104874|104824|104868.1|104818.1|104875.4|104825.4|104867.2|104817.2|29
1724931620000|2024-08-29 11:40:20|104868.2|104818.2|104872.4|104822.4|104872.4|104822.4|104868.2|104818.2|15
1724931630000|2024-08-29 11:40:30|104871.6|104821.6|104872.8|104822.8|104872.8|104822.8|104863.4|104813.4|31
1724931640000|2024-08-29 11:40:40|104872.7|104822.7|104873.3|104823.3|104873.7|104823.7|104871.4|104821.4|13
1724931650000|2024-08-29 11:40:50|104873.6|104823.6|104881.2|104831.2|104886.1|104836.1|104873.6|104823.6|23
1724931660000|2024-08-29 11:41:00|104880.8|104830.8|104881.5|104831.5|104881.9|104831.9|104880.8|104830.8|6
1724931670000|2024-08-29 11:41:10|104881.6|104831.6|104884.2|104834.2|104884.8|104834.8|104881.6|104831.6|10
1724931680000|2024-08-29 11:41:20|104884.1|104834.1|104894.6|104844.6|104897.2|104847.2|104882|104832|26
1724931690000|2024-08-29 11:41:30|104893.8|104843.8|104894.7|104844.7|104898.6|104848.6|104893.8|104843.8|29
1724931700000|2024-08-29 11:41:40|104895.5|104845.5|104879.6|104829.6|104895.5|104845.5|104879.6|104829.6|31
1724931710000|2024-08-29 11:41:50|104880.1|104830.1|104873.8|104823.8|104880.1|104830.1|104870.9|104820.9|24
1724931720000|2024-08-29 11:42:00|104874|104824|104874.4|104824.4|104875.3|104825.3|104873|104823|18
1724931730000|2024-08-29 11:42:10|104874.3|104824.3|104863.3|104813.3|104874.4|104824.4|104862.5|104812.5|28
1724931740000|2024-08-29 11:42:20|104864.2|104814.2|104875.6|104825.6|104877.3|104827.3|104864.2|104814.2|31
1724931750000|2024-08-29 11:42:30|104875.9|104825.9|104872.1|104822.1|104876.3|104826.3|104871.8|104821.8|25
1724931760000|2024-08-29 11:42:40|104872.5|104822.5|104866.2|104816.2|104872.5|104822.5|104865.4|104815.4|14
1724931770000|2024-08-29 11:42:50|104866.3|104816.3|104865.9|104815.9|104866.3|104816.3|104865.2|104815.2|15
1724931780000|2024-08-29 11:43:00|104866.1|104816.1|104864.3|104814.3|104866.1|104816.1|104859.8|104809.8|31
1724931790000|2024-08-29 11:43:10|104863.6|104813.6|104861.5|104811.5|104863.6|104813.6|104855.2|104805.2|27
1724931800000|2024-08-29 11:43:20|104861.6|104811.6|104855.5|104805.5|104861.6|104811.6|104855.1|104805.1|20
1724931810000|2024-08-29 11:43:30|104855.4|104805.4|104842.6|104792.6|104855.4|104805.4|104842.6|104792.6|27
1724931820000|2024-08-29 11:43:40|104842.7|104792.7|104842.1|104792.1|104852.7|104802.7|104842.1|104792.1|29
1724931830000|2024-08-29 11:43:50|104842.2|104792.2|104839.1|104789.1|104842.2|104792.2|104838.2|104788.2|35
1724931840000|2024-08-29 11:44:00|104838.9|104788.9|104838.1|104788.1|104838.9|104788.9|104835.6|104785.6|20
1724931850000|2024-08-29 11:44:10|104838.2|104788.2|104837.7|104787.7|104839.3|104789.3|104836.3|104786.3|15
1724931860000|2024-08-29 11:44:20|104836.3|104786.3|104838|104788|104838.8|104788.8|104835.4|104785.4|18
1724931870000|2024-08-29 11:44:30|104837.6|104787.6|104839.9|104789.9|104840|104790|104837.6|104787.6|13
1724931880000|2024-08-29 11:44:40|104838.4|104788.4|104834.6|104784.6|104839.7|104789.7|104833.9|104783.9|26
1724931890000|2024-08-29 11:44:50|104835|104785|104829.3|104779.3|104835|104785|104829.2|104779.2|10
1724931900000|2024-08-29 11:45:00|104829.5|104779.5|104836.7|104786.7|104841.1|104791.1|104829.5|104779.5|18
1724931910000|2024-08-29 11:45:10|104837.6|104787.6|104840.1|104790.1|104842.3|104792.3|104835.5|104785.5|16
1724931920000|2024-08-29 11:45:20|104839.9|104789.9|104827.8|104777.8|104839.9|104789.9|104827.8|104777.8|17
1724931930000|2024-08-29 11:45:30|104827.4|104777.4|104824.8|104774.8|104827.4|104777.4|104824.8|104774.8|10
1724931940000|2024-08-29 11:45:40|104824.2|104774.2|104830|104780|104830.3|104780.3|104820|104770|19
1724931950000|2024-08-29 11:45:50|104829.7|104779.7|104829.4|104779.4|104829.7|104779.7|104828.9|104778.9|7
1724931960000|2024-08-29 11:46:00|104829.9|104779.9|104830.7|104780.7|104833.6|104783.6|104829.9|104779.9|30
1724931970000|2024-08-29 11:46:10|104830.4|104780.4|104831.2|104781.2|104831.4|104781.4|104830.1|104780.1|18
1724931980000|2024-08-29 11:46:20|104831.4|104781.4|104830.2|104780.2|104831.6|104781.6|104829.9|104779.9|15
1724931990000|2024-08-29 11:46:30|104829.7|104779.7|104822.9|104772.9|104829.7|104779.7|104822.9|104772.9|20
1724932000000|2024-08-29 11:46:40|104822.8|104772.8|104823.5|104773.5|104823.5|104773.5|104822|104772|12
1724932010000|2024-08-29 11:46:50|104823.2|104773.2|104822.8|104772.8|104825.6|104775.6|104822.7|104772.7|29
1724932020000|2024-08-29 11:47:00|104822.2|104772.2|104823|104773|104823|104773|104819.8|104769.8|14
1724932030000|2024-08-29 11:47:10|104822.9|104772.9|104819.6|104769.6|104822.9|104772.9|104819.2|104769.2|14
1724932040000|2024-08-29 11:47:20|104819.3|104769.3|104827.5|104777.5|104830.6|104780.6|104819.3|104769.3|31
1724932050000|2024-08-29 11:47:30|104827.1|104777.1|104840.9|104790.9|104840.9|104790.9|104826|104776|36
1724932060000|2024-08-29 11:47:40|104840.3|104790.3|104835.8|104785.8|104842.1|104792.1|104835.6|104785.6|25
1724932070000|2024-08-29 11:47:50|104835.9|104785.9|104837.6|104787.6|104837.6|104787.6|104834.9|104784.9|11
1724932080000|2024-08-29 11:48:00|104838.2|104788.2|104848.9|104798.9|104849|104799|104838.2|104788.2|23
1724932090000|2024-08-29 11:48:10|104848.6|104798.6|104838.7|104788.7|104851.5|104801.5|104838.5|104788.5|29
1724932100000|2024-08-29 11:48:20|104839.1|104789.1|104835.1|104785.1|104839.3|104789.3|104835.1|104785.1|13
1724932110000|2024-08-29 11:48:30|104835.4|104785.4|104827.8|104777.8|104842.7|104792.7|104827.8|104777.8|27
1724932120000|2024-08-29 11:48:40|104828|104778|104830.5|104780.5|104831.2|104781.2|104825|104775|14
1724932130000|2024-08-29 11:48:50|104830.8|104780.8|104828.8|104778.8|104831.9|104781.9|104828.2|104778.2|17
1724932140000|2024-08-29 11:49:00|104829.1|104779.1|104828.3|104778.3|104829.5|104779.5|104828.3|104778.3|14
1724932150000|2024-08-29 11:49:10|104827.7|104777.7|104829.7|104779.7|104829.8|104779.8|104827.6|104777.6|15
1724932160000|2024-08-29 11:49:20|104829.8|104779.8|104827.7|104777.7|104830.2|104780.2|104827.7|104777.7|20
1724932170000|2024-08-29 11:49:30|104827.8|104777.8|104829.4|104779.4|104830.4|104780.4|104826.7|104776.7|25
1724932180000|2024-08-29 11:49:40|104829.9|104779.9|104831.3|104781.3|104831.3|104781.3|104829.2|104779.2|13
1724932190000|2024-08-29 11:49:50|104831.4|104781.4|104839.1|104789.1|104839.1|104789.1|104828.3|104778.3|21
1724932200000|2024-08-29 11:50:00|104838.4|104788.4|104837.9|104787.9|104838.5|104788.5|104836.9|104786.9|17
1724932210000|2024-08-29 11:50:10|104838|104788|104836|104786|104838.2|104788.2|104836|104786|15
1724932220000|2024-08-29 11:50:20|104832.7|104782.7|104842.9|104792.9|104842.9|104792.9|104832.2|104782.2|22
1724932230000|2024-08-29 11:50:30|104843.2|104793.2|104848.7|104798.7|104848.7|104798.7|104843.2|104793.2|10
1724932240000|2024-08-29 11:50:40|104849.2|104799.2|104871.5|104821.5|104872.1|104822.1|104849.2|104799.2|33
1724932250000|2024-08-29 11:50:50|104871.7|104821.7|104872.7|104822.7|104872.8|104822.8|104871.7|104821.7|15
1724932260000|2024-08-29 11:51:00|104872.6|104822.6|104875.8|104825.8|104876.6|104826.6|104872.6|104822.6|14
1724932270000|2024-08-29 11:51:10|104876.5|104826.5|104880|104830|104880|104830|104876.5|104826.5|29
1724932280000|2024-08-29 11:51:20|104880.7|104830.7|104877.2|104827.2|104881.5|104831.5|104876.7|104826.7|29
1724932290000|2024-08-29 11:51:30|104876.8|104826.8|104876.3|104826.3|104878.6|104828.6|104875.4|104825.4|25
1724932300000|2024-08-29 11:51:40|104876.4|104826.4|104863.2|104813.2|104877.5|104827.5|104863.2|104813.2|26
1724932310000|2024-08-29 11:51:50|104863|104813|104853.5|104803.5|104863.7|104813.7|104853.3|104803.3|15
1724932320000|2024-08-29 11:52:00|104853.1|104803.1|104869.1|104819.1|104869.1|104819.1|104852.4|104802.4|20
1724932330000|2024-08-29 11:52:10|104868.9|104818.9|104870.1|104820.1|104870.9|104820.9|104866|104816|15
1724932340000|2024-08-29 11:52:20|104870.3|104820.3|104870.8|104820.8|104876.8|104826.8|104870.3|104820.3|29
1724932350000|2024-08-29 11:52:30|104870.9|104820.9|104888.3|104838.3|104889.7|104839.7|104866.8|104816.8|33
1724932360000|2024-08-29 11:52:40|104887.9|104837.9|104891.1|104841.1|104891.7|104841.7|104887.9|104837.9|9
1724932370000|2024-08-29 11:52:50|104891.6|104841.6|104894.9|104844.9|104904.5|104854.5|104891.6|104841.6|32
1724932380000|2024-08-29 11:53:00|104894.8|104844.8|104888.9|104838.9|104894.8|104844.8|104885.4|104835.4|43
1724932390000|2024-08-29 11:53:10|104889.3|104839.3|104895|104845|104896.4|104846.4|104889.3|104839.3|19
1724932400000|2024-08-29 11:53:20|104895.3|104845.3|104903.7|104853.7|104906.1|104856.1|104895.3|104845.3|24
1724932410000|2024-08-29 11:53:30|104903.3|104853.3|104901.7|104851.7|104907.1|104857.1|104900.7|104850.7|24
1724932420000|2024-08-29 11:53:40|104901.5|104851.5|104896|104846|104901.5|104851.5|104890.3|104840.3|30
1724932430000|2024-08-29 11:53:50|104896.2|104846.2|104901.5|104851.5|104901.9|104851.9|104896.2|104846.2|26
1724932440000|2024-08-29 11:54:00|104902|104852|104909.8|104859.8|104911.7|104861.7|104901.6|104851.6|45
1724932450000|2024-08-29 11:54:10|104910|104860|104919.5|104869.5|104919.8|104869.8|104909.6|104859.6|24
1724932460000|2024-08-29 11:54:20|104919.6|104869.6|104924.5|104874.5|104925.2|104875.2|104917.1|104867.1|29
1724932470000|2024-08-29 11:54:30|104923.3|104873.3|104926.5|104876.5|104926.5|104876.5|104921.7|104871.7|23
1724932480000|2024-08-29 11:54:40|104926.4|104876.4|104927.4|104877.4|104927.4|104877.4|104925.6|104875.6|12
1724932490000|2024-08-29 11:54:50|104925.8|104875.8|104952.1|104902.1|104958.7|104908.7|104925.6|104875.6|34
1724932500000|2024-08-29 11:55:00|104950.9|104900.9|104946.9|104896.9|104958.3|104908.3|104946.2|104896.2|53
1724932510000|2024-08-29 11:55:10|104946.2|104896.2|104933.3|104883.3|104946.9|104896.9|104918.3|104868.3|37
1724932520000|2024-08-29 11:55:20|104934.3|104884.3|104933.2|104883.2|104938.2|104888.2|104925.3|104875.3|40
1724932530000|2024-08-29 11:55:30|104932.9|104882.9|104940.2|104890.2|104942.2|104892.2|104932.9|104882.9|24
1724932540000|2024-08-29 11:55:40|104940.3|104890.3|104925.1|104875.1|104940.3|104890.3|104925.1|104875.1|32
1724932550000|2024-08-29 11:55:50|104924.9|104874.9|104917.7|104867.7|104929.3|104879.3|104917.7|104867.7|35
1724932560000|2024-08-29 11:56:00|104917.2|104867.2|104911.5|104861.5|104917.2|104867.2|104908.1|104858.1|19
1724932570000|2024-08-29 11:56:10|104910.5|104860.5|104919.1|104869.1|104925.6|104875.6|104910.5|104860.5|29
1724932580000|2024-08-29 11:56:20|104919.5|104869.5|104914.5|104864.5|104921.9|104871.9|104907.7|104857.7|29
1724932590000|2024-08-29 11:56:30|104914.8|104864.8|104894.4|104844.4|104914.8|104864.8|104887.1|104837.1|22
1724932600000|2024-08-29 11:56:40|104894.8|104844.8|104886.5|104836.5|104894.8|104844.8|104886.2|104836.2|20
1724932610000|2024-08-29 11:56:50|104887.5|104837.5|104882.2|104832.2|104895.7|104845.7|104882.2|104832.2|24
1724932620000|2024-08-29 11:57:00|104881.6|104831.6|104860.3|104810.3|104881.6|104831.6|104859.2|104809.2|26
1724932630000|2024-08-29 11:57:10|104866.6|104816.6|104852.2|104802.2|104867.2|104817.2|104841.8|104791.8|33
1724932640000|2024-08-29 11:57:20|104853.7|104803.7|104847|104797|104853.7|104803.7|104843.7|104793.7|29
1724932650000|2024-08-29 11:57:30|104847.2|104797.2|104861.1|104811.1|104862|104812|104847.2|104797.2|26
1724932660000|2024-08-29 11:57:40|104864.5|104814.5|104864.4|104814.4|104869.1|104819.1|104863.5|104813.5|29
1724932670000|2024-08-29 11:57:50|104864.6|104814.6|104868.5|104818.5|104870.7|104820.7|104859.9|104809.9|24
1724932680000|2024-08-29 11:58:00|104868.3|104818.3|104868.1|104818.1|104873.7|104823.7|104867.7|104817.7|14
1724932690000|2024-08-29 11:58:10|104868.2|104818.2|104865.6|104815.6|104871.4|104821.4|104865.6|104815.6|13
1724932700000|2024-08-29 11:58:20|104865.4|104815.4|104858.8|104808.8|104870.5|104820.5|104858.4|104808.4|34
1724932710000|2024-08-29 11:58:30|104858.6|104808.6|104848.4|104823.4|104866.5|104827.2|104848|104808.6|20
1724932720000|2024-08-29 11:58:40|104847.7|104822.7|104838.8|104813.8|104847.7|104822.7|104837.3|104812.3|20
1724932730000|2024-08-29 11:58:50|104839.6|104814.6|104851.7|104801.7|104855.9|104818.3|104839|104801.7|24
1724932740000|2024-08-29 11:59:00|104850.6|104800.6|104849.4|104799.4|104856|104806|104849.4|104799.4|21
1724932750000|2024-08-29 11:59:10|104850.3|104800.3|104839|104789|104851|104801|104839|104789|22
1724932760000|2024-08-29 11:59:20|104839.2|104789.2|104844.3|104794.3|104846.1|104796.1|104837.4|104787.4|46
1724932770000|2024-08-29 11:59:30|104844.2|104794.2|104841.4|104791.4|104847.7|104797.7|104841.4|104791.4|24
1724932780000|2024-08-29 11:59:40|104841.9|104791.9|104846|104796|104852.2|104802.2|104841.8|104791.8|44
1724932790000|2024-08-29 11:59:50|104846.6|104796.6|104859|104809|104860.7|104810.7|104846.6|104796.6|49
1724932800000|2024-08-29 12:00:00|104862.6|104812.6|104936.2|104798.7|105039|104839|104859.2|104797.8|72
1724932810000|2024-08-29 12:00:10|104945.5|104793.2|104908.4|104858.4|105033.8|104867.2|104903.2|104793.2|59
1724932820000|2024-08-29 12:00:20|104906.2|104856.2|104929.8|104879.8|104934.7|104884.7|104906.2|104856.2|46
1724932830000|2024-08-29 12:00:30|104933|104883|105003.1|104953.1|105084.7|104980.5|104932|104842.2|73
1724932840000|2024-08-29 12:00:40|104998.7|104948.7|104945.3|104895.3|105003.4|104953.4|104942.6|104892.6|57
1724932850000|2024-08-29 12:00:50|104945.9|104895.9|104966.1|104916.1|104966.1|104916.1|104945.9|104895.9|46
1724932860000|2024-08-29 12:01:00|104966|104916|104928.6|104878.6|104984.7|104934.7|104915.1|104865.1|59
1724932870000|2024-08-29 12:01:10|104944.9|104894.9|104923.5|104873.5|104952.3|104902.3|104917.3|104867.3|56
1724932880000|2024-08-29 12:01:20|104923|104873|104937.1|104887.1|104938.2|104888.2|104922.9|104872.9|43
1724932890000|2024-08-29 12:01:30|104938.1|104888.1|104926.2|104876.2|104938.4|104888.4|104917.5|104867.5|58
1724932900000|2024-08-29 12:01:40|104925.3|104875.3|104931.2|104881.2|104931.2|104881.2|104923.7|104873.7|27
1724932910000|2024-08-29 12:01:50|104931.5|104881.5|104933.8|104883.8|104935.6|104885.6|104931.4|104881.4|32
1724932920000|2024-08-29 12:02:00|104933.6|104883.6|104933.4|104883.4|104935.7|104885.7|104932.6|104882.6|24
1724932930000|2024-08-29 12:02:10|104928.9|104878.9|104933|104883|104933|104883|104924.4|104874.4|19
1724932940000|2024-08-29 12:02:20|104932.9|104882.9|104945.4|104895.4|104946.3|104896.3|104932.7|104882.7|26
1724932950000|2024-08-29 12:02:30|104945.3|104895.3|104941|104891|104945.3|104895.3|104940.6|104890.6|24
1724932960000|2024-08-29 12:02:40|104941.2|104891.2|104945.2|104895.2|104946.3|104896.3|104940.9|104890.9|38
1724932970000|2024-08-29 12:02:50|104944.1|104894.1|104942.8|104892.8|104946.1|104896.1|104942.8|104892.8|34
1724932980000|2024-08-29 12:03:00|104943.6|104893.6|104936.4|104886.4|104943.6|104893.6|104934|104884|45
1724932990000|2024-08-29 12:03:10|104936.3|104886.3|104925.4|104875.4|104936.3|104886.3|104924.2|104874.2|33
1724933000000|2024-08-29 12:03:20|104925.5|104875.5|104935.6|104885.6|104940.9|104890.9|104925.4|104875.4|29
1724933010000|2024-08-29 12:03:30|104934.6|104884.6|104949|104899|104958.2|104908.2|104933.4|104883.4|51
1724933020000|2024-08-29 12:03:40|104949.1|104899.1|104959.1|104909.1|104959.4|104909.4|104949|104899|30
1724933030000|2024-08-29 12:03:50|104959.5|104909.5|104974.8|104924.8|104974.8|104924.8|104959.5|104909.5|21
1724933040000|2024-08-29 12:04:00|104974.9|104924.9|104996.1|104946.1|104999.4|104949.4|104974.9|104924.9|27
1724933050000|2024-08-29 12:04:10|104996.3|104946.3|104982|104932|105002|104952|104979.7|104929.7|16
1724933060000|2024-08-29 12:04:20|104982.1|104932.1|104993.9|104943.9|104994.9|104944.9|104982.1|104932.1|31
1724933070000|2024-08-29 12:04:30|104993.2|104943.2|105007.8|104957.8|105015.2|104965.2|104990.8|104940.8|40
1724933080000|2024-08-29 12:04:40|105007.3|104957.3|105004.4|104954.4|105008|104958|104992.5|104942.5|33
1724933090000|2024-08-29 12:04:50|105004.9|104954.9|105004.5|104954.5|105008.7|104958.7|105003.6|104953.6|35
1724933100000|2024-08-29 12:05:00|105004.2|104954.2|105010.7|104960.7|105013.9|104963.9|105003.9|104953.9|28
1724933110000|2024-08-29 12:05:10|105010.4|104960.4|105021.9|104971.9|105022.8|104972.8|105010.3|104960.3|28
1724933120000|2024-08-29 12:05:20|105022|104972|105026.9|104976.9|105027.7|104977.7|105022|104972|27
1724933130000|2024-08-29 12:05:30|105027|104977|105040.1|104990.1|105042.6|104992.6|105026.9|104976.9|37
1724933140000|2024-08-29 12:05:40|105040.4|104990.4|105041.4|104991.4|105041.7|104991.7|105037.6|104987.6|24
1724933150000|2024-08-29 12:05:50|105041.2|104991.2|105045.7|104995.7|105046.9|104996.9|105040.3|104990.3|26
1724933160000|2024-08-29 12:06:00|105046.1|104996.1|105056.3|105006.3|105057.7|105007.7|105043.8|104993.8|37
1724933170000|2024-08-29 12:06:10|105056.2|105006.2|105050.3|105000.3|105056.9|105006.9|105049.6|104999.6|31
1724933180000|2024-08-29 12:06:20|105050.4|105000.4|105061.5|105011.5|105061.5|105011.5|105043.6|104993.6|19
1724933190000|2024-08-29 12:06:30|105066.7|105016.7|105047.2|104997.2|105067.5|105017.5|105046.8|104996.8|37
1724933200000|2024-08-29 12:06:40|105047|104997|105027.1|104977.1|105050.7|105000.7|105026.6|104976.6|23
1724933210000|2024-08-29 12:06:50|105027.3|104977.3|105027.3|104977.3|105028.8|104978.8|105026|104976|36
1724933220000|2024-08-29 12:07:00|105027.5|104977.5|105005.3|104955.3|105037.8|104987.8|105005.3|104955.3|39
1724933230000|2024-08-29 12:07:10|105005|104955|105002.6|104952.6|105025.3|104975.3|105002.6|104952.6|44
1724933240000|2024-08-29 12:07:20|105002.8|104952.8|105002.5|104952.5|105008.1|104958.1|105000.6|104950.6|37
1724933250000|2024-08-29 12:07:30|105002.6|104952.6|105016.1|104966.1|105017.5|104967.5|105002.3|104952.3|33
1724933260000|2024-08-29 12:07:40|105016|104966|105017.9|104967.9|105017.9|104967.9|105015|104965|25
1724933270000|2024-08-29 12:07:50|105017.8|104967.8|105020.8|104970.8|105026.9|104976.9|105017.8|104967.8|33
1724933280000|2024-08-29 12:08:00|105020.9|104970.9|105006.3|104956.3|105020.9|104970.9|104989|104939|43
1724933290000|2024-08-29 12:08:10|105005.5|104955.5|104996.7|104946.7|105007|104957|104996|104946|22
1724933300000|2024-08-29 12:08:20|104996.9|104946.9|104998.6|104948.6|104998.7|104948.7|104996.2|104946.2|20
1724933310000|2024-08-29 12:08:30|104998.4|104948.4|104999|104949|105001|104951|104998.1|104948.1|19
1724933320000|2024-08-29 12:08:40|104999.2|104949.2|105002.3|104952.3|105003|104953|104998.3|104948.3|22
1724933330000|2024-08-29 12:08:50|105002.5|104952.5|105019.7|104969.7|105021.7|104971.7|105002.4|104952.4|34
1724933340000|2024-08-29 12:09:00|105019.1|104969.1|104998.5|104948.5|105019.1|104969.1|104989.1|104939.1|34
1724933350000|2024-08-29 12:09:10|104998.2|104948.2|104990.9|104940.9|104998.5|104948.5|104990.9|104940.9|31
1724933360000|2024-08-29 12:09:20|104991.3|104941.3|104990.4|104940.4|104991.3|104941.3|104985.2|104935.2|36
1724933370000|2024-08-29 12:09:30|104990.5|104940.5|105004|104954|105005.9|104955.9|104990.5|104940.5|15
1724933380000|2024-08-29 12:09:40|105003|104953|104999.7|104949.7|105003|104953|104997.6|104947.6|18
1724933390000|2024-08-29 12:09:50|105000.5|104950.5|105005.8|104955.8|105008.7|104958.7|105000.5|104950.5|35
1724933400000|2024-08-29 12:10:00|105006.4|104956.4|105007.5|104957.5|105011.3|104961.3|105006.4|104956.4|35
1724933410000|2024-08-29 12:10:10|105007.2|104957.2|104989.5|104939.5|105007.2|104957.2|104978.9|104928.9|30
1724933420000|2024-08-29 12:10:20|104989.4|104939.4|104986.9|104936.9|104989.6|104939.6|104986.3|104936.3|18
1724933430000|2024-08-29 12:10:30|104987.2|104937.2|104988.4|104938.4|104990.1|104940.1|104987|104937|24
1724933440000|2024-08-29 12:10:40|104988.8|104938.8|104980|104930|104988.8|104938.8|104979.8|104929.8|23
1724933450000|2024-08-29 12:10:50|104980.1|104930.1|104967.6|104917.6|104980.1|104930.1|104956.8|104906.8|53
1724933460000|2024-08-29 12:11:00|104966.7|104916.7|104955.9|104905.9|104968.4|104918.4|104954.5|104904.5|42
1724933470000|2024-08-29 12:11:10|104955.6|104905.6|104962.7|104912.7|104964.6|104914.6|104950|104900|36
1724933480000|2024-08-29 12:11:20|104963.2|104913.2|104974.8|104924.8|104976.3|104926.3|104962.7|104912.7|25
1724933490000|2024-08-29 12:11:30|104974.9|104924.9|104970.4|104920.4|104974.9|104924.9|104970.1|104920.1|21
1724933500000|2024-08-29 12:11:40|104968.8|104918.8|104971.7|104921.7|104972.6|104922.6|104968.8|104918.8|24
1724933510000|2024-08-29 12:11:50|104971.5|104921.5|104959|104909|104971.5|104921.5|104959|104909|20
1724933520000|2024-08-29 12:12:00|104958.7|104908.7|104957.9|104907.9|104958.7|104908.7|104957.9|104907.9|5
1724933530000|2024-08-29 12:12:10|104957.6|104907.6|104978|104928|104978.8|104928.8|104947.2|104897.2|34
1724933540000|2024-08-29 12:12:20|104977.9|104927.9|104960.6|104910.6|104977.9|104927.9|104959.6|104909.6|28
1724933550000|2024-08-29 12:12:30|104961.5|104911.5|104949.3|104899.3|104962|104912|104949.3|104899.3|31
1724933560000|2024-08-29 12:12:40|104949.1|104899.1|104950.2|104900.2|104950.7|104900.7|104949.1|104899.1|10
1724933570000|2024-08-29 12:12:50|104949.5|104899.5|104929.4|104879.4|104949.5|104899.5|104929.4|104879.4|26
1724933580000|2024-08-29 12:13:00|104927.6|104877.6|104928.5|104878.5|104928.8|104878.8|104922.4|104872.4|28
1724933590000|2024-08-29 12:13:10|104928.4|104878.4|104947.5|104897.5|104947.6|104897.6|104928.2|104878.2|35
1724933600000|2024-08-29 12:13:20|104948.9|104898.9|104944.2|104894.2|104949.2|104899.2|104942.7|104892.7|23
1724933610000|2024-08-29 12:13:30|104944.3|104894.3|104939.8|104889.8|104945.1|104895.1|104938.6|104888.6|28
1724933620000|2024-08-29 12:13:40|104939.9|104889.9|104946.5|104896.5|104946.8|104896.8|104939.9|104889.9|20
1724933630000|2024-08-29 12:13:50|104946.7|104896.7|104940.8|104890.8|104947.4|104897.4|104940.6|104890.6|26
1724933640000|2024-08-29 12:14:00|104940.6|104890.6|104950.8|104900.8|104954.7|104904.7|104936.7|104886.7|43
1724933650000|2024-08-29 12:14:10|104954|104904|104959.4|104909.4|104967.7|104917.7|104954|104904|47
1724933660000|2024-08-29 12:14:20|104959.2|104909.2|104953.9|104903.9|104959.2|104909.2|104950.7|104900.7|31
1724933670000|2024-08-29 12:14:30|104953.8|104903.8|104957.5|104907.5|104957.5|104907.5|104952.3|104902.3|19
1724933680000|2024-08-29 12:14:40|104957.9|104907.9|104950.3|104900.3|104958.5|104908.5|104944.9|104894.9|41
1724933690000|2024-08-29 12:14:50|104949.9|104899.9|104954.7|104904.7|104956.8|104906.8|104949.5|104899.5|25
1724933700000|2024-08-29 12:15:00|104953.8|104903.8|104966.8|104916.8|104969|104919|104953.8|104903.8|36
1724933710000|2024-08-29 12:15:10|104967|104917|104946|104896|104972.2|104922.2|104944.9|104894.9|48
1724933720000|2024-08-29 12:15:20|104946.6|104896.6|104943.5|104893.5|104946.8|104896.8|104941.1|104891.1|21
1724933730000|2024-08-29 12:15:30|104946.6|104896.6|104964.7|104914.7|104965|104915|104946.6|104896.6|26
1724933740000|2024-08-29 12:15:40|104965.1|104915.1|104971.9|104921.9|104971.9|104921.9|104962.9|104912.9|41
1724933750000|2024-08-29 12:15:50|104971.6|104921.6|104976.8|104926.8|104976.8|104926.8|104970.4|104920.4|35
1724933760000|2024-08-29 12:16:00|104977.2|104927.2|104940.1|104890.1|104977.2|104927.2|104937.6|104887.6|48
1724933770000|2024-08-29 12:16:10|104940|104890|104935.1|104885.1|104940|104890|104931.5|104881.5|38
1724933780000|2024-08-29 12:16:20|104934.3|104884.3|104928.8|104878.8|104935.9|104885.9|104927.8|104877.8|31
1724933790000|2024-08-29 12:16:30|104928.9|104878.9|104942|104892|104942.4|104892.4|104928.6|104878.6|29
1724933800000|2024-08-29 12:16:40|104941.6|104891.6|104938.6|104888.6|104942.3|104892.3|104936|104886|32
1724933810000|2024-08-29 12:16:50|104938.8|104888.8|104945.3|104895.3|104948.8|104898.8|104938.8|104888.8|29
1724933820000|2024-08-29 12:17:00|104945.4|104895.4|104945.2|104895.2|104946.3|104896.3|104943|104893|16
1724933830000|2024-08-29 12:17:10|104945|104895|104944.3|104894.3|104947.9|104897.9|104943.2|104893.2|25
1724933840000|2024-08-29 12:17:20|104944.7|104894.7|104957.9|104907.9|104957.9|104907.9|104944.7|104894.7|36
1724933850000|2024-08-29 12:17:30|104957.7|104907.7|104952|104902|104958.2|104908.2|104950.6|104900.6|24
1724933860000|2024-08-29 12:17:40|104951.8|104901.8|104951.1|104901.1|104952.1|104902.1|104950.8|104900.8|12
1724933870000|2024-08-29 12:17:50|104951|104901|104947.8|104897.8|104951|104901|104946.6|104896.6|20
1724933880000|2024-08-29 12:18:00|104948.2|104898.2|104941.9|104891.9|104949.4|104899.4|104941.9|104891.9|21
1724933890000|2024-08-29 12:18:10|104942.1|104892.1|104937.6|104887.6|104942.5|104892.5|104937|104887|19
1724933900000|2024-08-29 12:18:20|104938.4|104888.4|104936.3|104886.3|104938.7|104888.7|104930.3|104880.3|29
1724933910000|2024-08-29 12:18:30|104936.4|104886.4|104937.8|104887.8|104937.9|104887.9|104936.4|104886.4|7
1724933920000|2024-08-29 12:18:40|104938.1|104888.1|104941.7|104891.7|104941.7|104891.7|104937.6|104887.6|25
1724933930000|2024-08-29 12:18:50|104941.5|104891.5|104933.1|104883.1|104941.5|104891.5|104933.1|104883.1|20
1724933940000|2024-08-29 12:19:00|104933.2|104883.2|104913.9|104863.9|104933.2|104883.2|104913.5|104863.5|31
1724933950000|2024-08-29 12:19:10|104913.6|104863.6|104906.2|104856.2|104913.7|104863.7|104904.9|104854.9|27
1724933960000|2024-08-29 12:19:20|104906.6|104856.6|104896.7|104846.7|104908.1|104858.1|104895.8|104845.8|26
1724933970000|2024-08-29 12:19:30|104896.3|104846.3|104914.8|104864.8|104914.8|104864.8|104895.9|104845.9|36
1724933980000|2024-08-29 12:19:40|104914.7|104864.7|104927.4|104877.4|104927.4|104877.4|104914.5|104864.5|34
1724933990000|2024-08-29 12:19:50|104927|104877|104920.3|104870.3|104928.1|104878.1|104917.9|104867.9|38
1724934000000|2024-08-29 12:20:00|104916.4|104866.4|104907.5|104857.5|104916.4|104866.4|104899.9|104849.9|43
1724934010000|2024-08-29 12:20:10|104907.3|104857.3|104897.4|104847.4|104909.3|104859.3|104896.9|104846.9|35
1724934020000|2024-08-29 12:20:20|104897.2|104847.2|104911.8|104861.8|104912.2|104862.2|104897.2|104847.2|31
1724934030000|2024-08-29 12:20:30|104911.4|104861.4|104905|104855|104911.4|104861.4|104905|104855|20
1724934040000|2024-08-29 12:20:40|104904.7|104854.7|104909|104859|104910.7|104860.7|104904.7|104854.7|24
1724934050000|2024-08-29 12:20:50|104909.3|104859.3|104900.5|104850.5|104911.1|104861.1|104896.7|104846.7|34
1724934060000|2024-08-29 12:21:00|104900.3|104850.3|104904.7|104854.7|104909.2|104859.2|104897.6|104847.6|32
1724934070000|2024-08-29 12:21:10|104905.1|104855.1|104906.5|104856.5|104910.9|104860.9|104902.2|104852.2|28
1724934080000|2024-08-29 12:21:20|104903.1|104853.1|104893.7|104843.7|104904.1|104854.1|104891.8|104841.8|34
1724934090000|2024-08-29 12:21:30|104893.4|104843.4|104908.1|104858.1|104916|104866|104893.4|104843.4|34
1724934100000|2024-08-29 12:21:40|104908.9|104858.9|104911.9|104861.9|104915.2|104865.2|104906.9|104856.9|25
1724934110000|2024-08-29 12:21:50|104912|104862|104916|104866|104919.6|104869.6|104910.1|104860.1|26
1724934120000|2024-08-29 12:22:00|104916.4|104866.4|104934.8|104884.8|104934.8|104884.8|104914|104864|38
1724934130000|2024-08-29 12:22:10|104933.5|104883.5|104929.6|104879.6|104933.5|104883.5|104911.7|104861.7|34
1724934140000|2024-08-29 12:22:20|104929.5|104879.5|104930.3|104880.3|104935.8|104885.8|104928.8|104878.8|33
1724934150000|2024-08-29 12:22:30|104929.8|104879.8|104924.1|104874.1|104929.8|104879.8|104917.3|104867.3|31
1724934160000|2024-08-29 12:22:40|104923.2|104873.2|104913.8|104863.8|104923.5|104873.5|104913.4|104863.4|24
1724934170000|2024-08-29 12:22:50|104913.7|104863.7|104917.1|104867.1|104917.6|104867.6|104912.8|104862.8|17
1724934180000|2024-08-29 12:23:00|104920.2|104870.2|104919|104869|104921|104871|104918.7|104868.7|15
1724934190000|2024-08-29 12:23:10|104919.5|104869.5|104919.9|104869.9|104919.9|104869.9|104915.7|104865.7|17
1724934200000|2024-08-29 12:23:20|104920.3|104870.3|104925.4|104875.4|104926.6|104876.6|104920.3|104870.3|17
1724934210000|2024-08-29 12:23:30|104925.3|104875.3|104921.6|104871.6|104925.8|104875.8|104921.3|104871.3|15
1724934220000|2024-08-29 12:23:40|104921.9|104871.9|104923.2|104873.2|104923.2|104873.2|104921|104871|19
1724934230000|2024-08-29 12:23:50|104923.5|104873.5|104916|104866|104923.5|104873.5|104911.2|104861.2|29
1724934240000|2024-08-29 12:24:00|104915.6|104865.6|104906.2|104856.2|104915.6|104865.6|104906.2|104856.2|43
1724934250000|2024-08-29 12:24:10|104906.4|104856.4|104904.9|104854.9|104906.4|104856.4|104904.5|104854.5|15
1724934260000|2024-08-29 12:24:20|104906|104856|104900.9|104850.9|104906.1|104856.1|104900.6|104850.6|26
1724934270000|2024-08-29 12:24:30|104900.6|104850.6|104896.4|104846.4|104901.7|104851.7|104896.1|104846.1|25
1724934280000|2024-08-29 12:24:40|104896.7|104846.7|104901.6|104851.6|104901.6|104851.6|104895|104845|13
1724934290000|2024-08-29 12:24:50|104901.7|104851.7|104908.4|104858.4|104908.6|104858.6|104890.9|104840.9|46
1724934300000|2024-08-29 12:25:00|104908.2|104858.2|104892.6|104842.6|104908.7|104858.7|104892.6|104842.6|45
1724934310000|2024-08-29 12:25:10|104892.5|104842.5|104892.3|104842.3|104893|104843|104890.3|104840.3|13
1724934320000|2024-08-29 12:25:20|104892.4|104842.4|104877.9|104827.9|104892.4|104842.4|104875.4|104825.4|40
1724934330000|2024-08-29 12:25:30|104878.3|104828.3|104877.6|104827.6|104880.4|104830.4|104877.6|104827.6|27
1724934340000|2024-08-29 12:25:40|104876.5|104826.5|104885.2|104835.2|104889.1|104839.1|104875.7|104825.7|26
1724934350000|2024-08-29 12:25:50|104885.8|104835.8|104877.2|104827.2|104887|104837|104874.8|104824.8|35
1724934360000|2024-08-29 12:26:00|104876.8|104826.8|104876.7|104826.7|104877.2|104827.2|104875.4|104825.4|15
1724934370000|2024-08-29 12:26:10|104876|104826|104858.7|104808.7|104879.1|104829.1|104858.7|104808.7|22
1724934380000|2024-08-29 12:26:20|104858.8|104808.8|104852.4|104802.4|104859|104809|104850.9|104800.9|19
1724934390000|2024-08-29 12:26:30|104852.6|104802.6|104850.8|104800.8|104852.6|104802.6|104850.7|104800.7|8
1724934400000|2024-08-29 12:26:40|104851.2|104801.2|104853|104803|104853.5|104803.5|104851.1|104801.1|9
1724934410000|2024-08-29 12:26:50|104853.5|104803.5|104858.1|104808.1|104859.6|104809.6|104853.5|104803.5|18
1724934420000|2024-08-29 12:27:00|104850.2|104800.2|104834.9|104784.9|104851.6|104801.6|104834.6|104784.6|30
1724934430000|2024-08-29 12:27:10|104834.6|104784.6|104835.6|104785.6|104839.2|104789.2|104832.7|104782.7|28
1724934440000|2024-08-29 12:27:20|104834.8|104784.8|104829.8|104779.8|104834.8|104784.8|104828.9|104778.9|32
1724934450000|2024-08-29 12:27:30|104832|104782|104836.5|104786.5|104837.7|104787.7|104832|104782|17
1724934460000|2024-08-29 12:27:40|104836.4|104786.4|104831.8|104781.8|104837.5|104787.5|104831.4|104781.4|21
1724934470000|2024-08-29 12:27:50|104832.7|104782.7|104832.8|104782.8|104835.5|104785.5|104832.6|104782.6|21
1724934480000|2024-08-29 12:28:00|104832.6|104782.6|104830.7|104780.7|104832.9|104782.9|104830.7|104780.7|29
1724934490000|2024-08-29 12:28:10|104830.9|104780.9|104830.5|104780.5|104831.8|104781.8|104829.1|104779.1|33
1724934500000|2024-08-29 12:28:20|104830.1|104780.1|104832.2|104782.2|104832.7|104782.7|104828.1|104778.1|35
1724934510000|2024-08-29 12:28:30|104831.9|104781.9|104838.1|104788.1|104838.1|104788.1|104830.7|104780.7|39
1724934520000|2024-08-29 12:28:40|104838.5|104788.5|104872.9|104822.9|104873.3|104823.3|104832.3|104782.3|45
1724934530000|2024-08-29 12:28:50|104874.4|104824.4|104884.4|104834.4|104898.6|104848.6|104872.8|104822.8|59
1724934540000|2024-08-29 12:29:00|104882.6|104832.6|104876.4|104826.4|104882.6|104832.6|104872|104822|46
1724934550000|2024-08-29 12:29:10|104876.6|104826.6|104898.9|104848.9|104900.9|104850.9|104876.1|104826.1|55
1724934560000|2024-08-29 12:29:20|104899.1|104849.1|104903.7|104853.7|104903.7|104853.7|104899.1|104849.1|16
1724934570000|2024-08-29 12:29:30|104906.8|104856.8|104911.5|104861.5|104917.8|104867.8|104902|104852|69
1724934580000|2024-08-29 12:29:40|104917.1|104867.1|105002.1|104842.1|105032.9|104884.9|104917.1|104829.4|57
1724934590000|2024-08-29 12:29:50|105010.7|104845.6|105102|104902|105102|104902|105006.7|104809|57
1724934600000|2024-08-29 12:30:00|105102.2|104902.2|105157.5|104957.5|105163.9|104963.9|105054.4|104854.4|58
1724934610000|2024-08-29 12:30:10|105164.6|104964.6|105189.8|104989.8|105189.8|104989.8|105143.1|104943.1|49
1724934620000|2024-08-29 12:30:20|105191.3|104991.3|105209.8|105009.8|105247.6|105047.6|105191.3|104991.3|58
1724934630000|2024-08-29 12:30:30|105209.2|105009.2|105194.4|105039|105209.2|105042.4|105174.9|105009.2|59
1724934640000|2024-08-29 12:30:40|105193.6|105039.9|105168.6|105030|105194.3|105039.9|105152.5|105002.5|49
1724934650000|2024-08-29 12:30:50|105169.8|105032.5|105206.5|105068.3|105208.8|105070.6|105169.8|105032.5|45
1724934660000|2024-08-29 12:31:00|105210.6|105070.4|105192.2|105035.2|105217.1|105072.6|105192.2|105032.9|47
1724934670000|2024-08-29 12:31:10|105192.1|105035.4|105181.9|105013.9|105204.2|105035.4|105179.8|105013.9|51
1724934680000|2024-08-29 12:31:20|105181.6|105012.7|105197.2|105034.3|105197.2|105034.3|105178.2|105010|41
1724934690000|2024-08-29 12:31:30|105194.5|105033.2|105179.4|105030.4|105205.3|105056.1|105178.9|105028.3|47
1724934700000|2024-08-29 12:31:40|105178.3|105028.2|105177.1|105019.3|105184.2|105047|105173.7|105017.7|46
1724934710000|2024-08-29 12:31:50|105178.8|105019.1|105158|105007|105178.8|105019.1|105139.7|104995.2|45
1724934720000|2024-08-29 12:32:00|105169.1|105004.8|105173.2|105005.3|105189.9|105005.3|105169.1|104977.9|42
1724934730000|2024-08-29 12:32:10|105175.5|105008.2|105175.1|105000.6|105190.4|105008.2|105165.1|104988.2|58
1724934740000|2024-08-29 12:32:20|105175|105000.7|105187.3|104996.6|105194.2|105002.4|105167.7|104982.7|39
1724934750000|2024-08-29 12:32:30|105188|104997.5|105215.6|105039.1|105228.5|105039.1|105187.8|104997.5|38
1724934760000|2024-08-29 12:32:40|105208.7|105029.1|105191.2|105001.9|105217.8|105029.1|105185.2|104994.1|40
1724934770000|2024-08-29 12:32:50|105189.7|105000.1|105195.4|105011.6|105201.1|105011.6|105172.3|104998.9|39
1724934780000|2024-08-29 12:33:00|105195.8|105014.8|105168.8|105012.6|105195.8|105015.1|105164|105007.3|26
1724934790000|2024-08-29 12:33:10|105168.2|105012.4|105144.3|104997.5|105168.2|105013.9|105142.6|104992|37
1724934800000|2024-08-29 12:33:20|105144.1|104999.1|105122.8|104995.5|105145.4|105045.2|105090.1|104995.3|43
1724934810000|2024-08-29 12:33:30|105123.1|104996.7|105035|104985|105123.5|105033.8|105035|104971.7|59
1724934820000|2024-08-29 12:33:40|105036.9|104986.9|105031.1|104981.1|105071.2|104992.6|105031.1|104946|53
1724934830000|2024-08-29 12:33:50|105031.3|104981.3|105033.7|104983.7|105034.9|104984.9|105029.7|104979.7|56
1724934840000|2024-08-29 12:34:00|105032.9|104982.9|104997.4|104947.4|105033.7|104983.7|104996.2|104946.2|52
1724934850000|2024-08-29 12:34:10|104998|104948|105001.7|104951.7|105002.4|104952.4|104995.2|104945.2|48
1724934860000|2024-08-29 12:34:20|105001.8|104951.8|105022.1|104972.1|105025.4|104975.4|105001.8|104951.8|47
1724934870000|2024-08-29 12:34:30|105021.2|104971.2|104982.7|104932.7|105021.2|104971.2|104982.4|104932.4|44
1724934880000|2024-08-29 12:34:40|104983.6|104933.6|105070.5|105020.5|105075.3|105025.3|104983.6|104933.6|60
1724934890000|2024-08-29 12:34:50|105072|105022|105073.4|105023.4|105079.7|105029.7|105070.9|105020.9|44
1724934900000|2024-08-29 12:35:00|105074|105024|105067.3|105017.3|105082.3|105032.3|105067.3|105017.3|51
1724934910000|2024-08-29 12:35:10|105067.6|105017.6|105043.5|104993.5|105067.8|105017.8|105043.5|104993.5|56
1724934920000|2024-08-29 12:35:20|105046|104996|105041.9|104991.9|105050.9|105000.9|105038.1|104988.1|45
1724934930000|2024-08-29 12:35:30|105042|104992|105047.9|104997.9|105058.8|105008.8|105042|104992|53
1724934940000|2024-08-29 12:35:40|105048|104998|105061.7|105011.7|105061.7|105011.7|105046.5|104996.5|44
1724934950000|2024-08-29 12:35:50|105061.9|105011.9|105083.7|105033.7|105093.8|105043.8|105061.5|105011.5|58
1724934960000|2024-08-29 12:36:00|105082.9|105032.9|105029.6|104979.6|105083.8|105033.8|105029.6|104979.6|65
1724934970000|2024-08-29 12:36:10|105028.4|104978.4|104982.7|104932.7|105034.7|104984.7|104981.3|104931.3|66
1724934980000|2024-08-29 12:36:20|104984.2|104934.2|104978.7|104928.7|105003.9|104953.9|104978.2|104928.2|67
1724934990000|2024-08-29 12:36:30|104978.5|104928.5|104972|104922|104979.7|104929.7|104954.2|104904.2|54
1724935000000|2024-08-29 12:36:40|104971.8|104921.8|104980.6|104930.6|104980.6|104930.6|104954.1|104904.1|54
1724935010000|2024-08-29 12:36:50|104980|104930|104972.2|104922.2|105005.8|104955.8|104972.2|104922.2|52
1724935020000|2024-08-29 12:37:00|104973|104923|104978.8|104928.8|104987.2|104937.2|104973|104923|55
1724935030000|2024-08-29 12:37:10|104979|104929|104946.3|104896.3|104979.8|104929.8|104946.2|104896.2|56
1724935040000|2024-08-29 12:37:20|104946.7|104896.7|104973.8|104923.8|104974.6|104924.6|104920.2|104870.2|65
1724935050000|2024-08-29 12:37:30|104974.5|104924.5|104975.3|104925.3|104983.4|104933.4|104969.6|104919.6|65
1724935060000|2024-08-29 12:37:40|104975.4|104925.4|105008.3|104958.3|105026.2|104976.2|104975.4|104925.4|54
1724935070000|2024-08-29 12:37:50|105007.7|104957.7|105009|104959|105014|104964|105007.4|104957.4|41
1724935080000|2024-08-29 12:38:00|105009.8|104959.8|105025.3|104975.3|105046.2|104996.2|105008.6|104958.6|48
1724935090000|2024-08-29 12:38:10|105027|104977|105009.1|104959.1|105032.3|104982.3|105004.1|104954.1|55
1724935100000|2024-08-29 12:38:20|105009.5|104959.5|105000|104950|105018.2|104968.2|105000|104950|34
1724935110000|2024-08-29 12:38:30|104999|104949|104989.4|104939.4|104999.5|104949.5|104978.7|104928.7|50
1724935120000|2024-08-29 12:38:40|104989.6|104939.6|105000.9|104950.9|105005.9|104955.9|104988.2|104938.2|40
1724935130000|2024-08-29 12:38:50|105001.3|104951.3|104981.8|104931.8|105001.3|104951.3|104980.1|104930.1|44
1724935140000|2024-08-29 12:39:00|104982.6|104932.6|104990.6|104940.6|104990.6|104940.6|104977.6|104927.6|50
1724935150000|2024-08-29 12:39:10|104990.5|104940.5|105005.3|104955.3|105006.3|104956.3|104988.1|104938.1|49
1724935160000|2024-08-29 12:39:20|105004.7|104954.7|104989.4|104939.4|105005.2|104955.2|104983.3|104933.3|37
1724935170000|2024-08-29 12:39:30|104988.9|104938.9|104943.3|104893.3|104989.5|104939.5|104943.3|104893.3|52
1724935180000|2024-08-29 12:39:40|104943.8|104893.8|104956.8|104906.8|104963.3|104913.3|104943.3|104893.3|49
1724935190000|2024-08-29 12:39:50|104957.3|104907.3|105008.3|104958.3|105008.3|104958.3|104957.3|104907.3|58
1724935200000|2024-08-29 12:40:00|105011.6|104961.6|105013|104963|105022.2|104972.2|105005.2|104955.2|57
1724935210000|2024-08-29 12:40:10|105012.7|104962.7|105031.5|104981.5|105033.6|104983.6|105008.4|104958.4|66
1724935220000|2024-08-29 12:40:20|105032.3|104982.3|105021.7|104971.7|105034.6|104984.6|105019.7|104969.7|51
1724935230000|2024-08-29 12:40:30|105021.4|104971.4|104997.3|104947.3|105021.7|104971.7|104987.4|104937.4|56
1724935240000|2024-08-29 12:40:40|104996.9|104946.9|105023.1|104973.1|105023.1|104973.1|104996.9|104946.9|51
1724935250000|2024-08-29 12:40:50|105023.7|104973.7|105022.5|104972.5|105028.4|104978.4|105022.5|104972.5|32
1724935260000|2024-08-29 12:41:00|105021.9|104971.9|105047.8|104997.8|105051.4|105001.4|105021.9|104971.9|61
1724935270000|2024-08-29 12:41:10|105047.6|104997.6|105077.3|105027.3|105077.3|105027.3|105045.6|104995.6|54
1724935280000|2024-08-29 12:41:20|105077.4|105027.4|105087.6|105037.6|105087.6|105037.6|105073.8|105023.8|60
1724935290000|2024-08-29 12:41:30|105086.8|105036.8|105079.5|105029.5|105087.2|105037.2|105068.2|105018.2|53
1724935300000|2024-08-29 12:41:40|105078.9|105028.9|105086.2|105036.2|105086.8|105036.8|105076.3|105026.3|53
1724935310000|2024-08-29 12:41:50|105086.5|105036.5|105104.7|105054.7|105111.9|105061.9|105086.5|105036.5|51
1724935320000|2024-08-29 12:42:00|105104.8|105054.8|105125.8|105075.8|105125.8|105075.8|105104.3|105054.3|51
1724935330000|2024-08-29 12:42:10|105124.1|105074.1|105133.8|105083.8|105146.7|105096.7|105122|105072|54
1724935340000|2024-08-29 12:42:20|105134.3|105084.3|105133.3|105083.3|105141.5|105091.5|105122.5|105072.5|53
1724935350000|2024-08-29 12:42:30|105133.1|105083.1|105134.4|105084.4|105135|105085|105120.9|105070.9|44
1724935360000|2024-08-29 12:42:40|105134.5|105084.5|105139.3|105089.3|105142.4|105092.4|105127.5|105077.5|53
1724935370000|2024-08-29 12:42:50|105138.1|105088.1|105154.5|105104.5|105155.2|105105.2|105136.3|105086.3|53
1724935380000|2024-08-29 12:43:00|105153.2|105103.2|105133.1|105083.1|105153.2|105103.2|105130.8|105080.8|49
1724935390000|2024-08-29 12:43:10|105126.3|105076.3|105124.6|105074.6|105130.6|105080.6|105122.3|105072.3|49
1724935400000|2024-08-29 12:43:20|105123.6|105073.6|105148.4|105098.4|105148.4|105098.4|105121.4|105071.4|61
1724935410000|2024-08-29 12:43:30|105149.5|105099.5|105160.3|105110.3|105160.3|105110.3|105148.6|105098.6|49
1724935420000|2024-08-29 12:43:40|105162|105112|105160.9|105110.9|105166.4|105116.4|105155.9|105105.9|50
1724935430000|2024-08-29 12:43:50|105161.2|105111.2|105148.6|105098.6|105171|105121|105148.6|105098.6|61
1724935440000|2024-08-29 12:44:00|105147.9|105097.9|105129.3|105079.3|105150.2|105100.2|105129.3|105079.3|48
1724935450000|2024-08-29 12:44:10|105129.1|105079.1|105132.6|105082.6|105137.7|105087.7|105125.4|105075.4|55
1724935460000|2024-08-29 12:44:20|105133.2|105083.2|105142.5|105092.5|105143.6|105093.6|105127.3|105077.3|45
1724935470000|2024-08-29 12:44:30|105143|105093|105122.2|105072.2|105148.8|105098.8|105118.3|105068.3|52
1724935480000|2024-08-29 12:44:40|105122.6|105072.6|105153.4|105103.4|105153.4|105103.4|105122.6|105072.6|59
1724935490000|2024-08-29 12:44:50|105153.8|105103.8|105153.8|105103.8|105167.8|105117.8|105153.8|105103.8|51
1724935500000|2024-08-29 12:45:00|105153.5|105103.5|105139.1|105089.1|105154.9|105104.9|105139.1|105089.1|44
1724935510000|2024-08-29 12:45:10|105138|105088|105123.3|105073.3|105143.3|105093.3|105120.2|105070.2|50
1724935520000|2024-08-29 12:45:20|105124.2|105074.2|105127.5|105077.5|105134.3|105084.3|105124.2|105074.2|55
1724935530000|2024-08-29 12:45:30|105127.1|105077.1|105103.3|105053.3|105128.5|105078.5|105102.2|105052.2|46
1724935540000|2024-08-29 12:45:40|105103.2|105053.2|105098.6|105048.6|105111.6|105061.6|105092.5|105042.5|50
1724935550000|2024-08-29 12:45:50|105099|105049|105112.9|105062.9|105121.3|105071.3|105098|105048|46
1724935560000|2024-08-29 12:46:00|105115.7|105065.7|105110.9|105060.9|105116.7|105066.7|105110.4|105060.4|22
1724935570000|2024-08-29 12:46:10|105110.8|105060.8|105094.8|105044.8|105117.3|105067.3|105093.3|105043.3|45
1724935580000|2024-08-29 12:46:20|105094.7|105044.7|105096.7|105046.7|105101.6|105051.6|105092.6|105042.6|47
1724935590000|2024-08-29 12:46:30|105096.2|105046.2|105090.9|105040.9|105110.7|105060.7|105090.9|105040.9|35
1724935600000|2024-08-29 12:46:40|105091.9|105041.9|105099.2|105049.2|105100.3|105050.3|105091|105041|40
1724935610000|2024-08-29 12:46:50|105099.6|105049.6|105081.6|105031.6|105099.6|105049.6|105081.6|105031.6|39
1724935620000|2024-08-29 12:47:00|105080.6|105030.6|105080.1|105030.1|105099|105049|105077.2|105027.2|39
1724935630000|2024-08-29 12:47:10|105081|105031|105103|105053|105103|105053|105080|105030|43
1724935640000|2024-08-29 12:47:20|105103.2|105053.2|105110.1|105060.1|105110.4|105060.4|105091|105041|50
1724935650000|2024-08-29 12:47:30|105109.4|105059.4|105125.3|105075.3|105125.6|105075.6|105104.5|105054.5|54
1724935660000|2024-08-29 12:47:40|105125.1|105075.1|105117.3|105067.3|105125.3|105075.3|105117.3|105067.3|53
1724935670000|2024-08-29 12:47:50|105116.7|105066.7|105108.4|105058.4|105116.7|105066.7|105095.8|105045.8|47
1724935680000|2024-08-29 12:48:00|105109.1|105059.1|105092.2|105042.2|105109.3|105059.3|105091.8|105041.8|45
1724935690000|2024-08-29 12:48:10|105092.1|105042.1|105109.2|105059.2|105118.1|105068.1|105091.6|105041.6|43
1724935700000|2024-08-29 12:48:20|105109|105059|105112.1|105062.1|105112.9|105062.9|105095.5|105045.5|40
1724935710000|2024-08-29 12:48:30|105113.7|105063.7|105096.4|105046.4|105115.3|105065.3|105096|105046|48
1724935720000|2024-08-29 12:48:40|105096.6|105046.6|105078.7|105028.7|105096.6|105046.6|105078.7|105028.7|31
1724935730000|2024-08-29 12:48:50|105077.6|105027.6|105081.9|105031.9|105086.3|105036.3|105076.8|105026.8|35
1724935740000|2024-08-29 12:49:00|105082.3|105032.3|105076.4|105026.4|105084.7|105034.7|105068.4|105018.4|34
1724935750000|2024-08-29 12:49:10|105074.9|105024.9|105065.1|105015.1|105074.9|105024.9|105060.5|105010.5|46
1724935760000|2024-08-29 12:49:20|105064.9|105014.9|105085.4|105035.4|105085.4|105035.4|105064.9|105014.9|31
1724935770000|2024-08-29 12:49:30|105084.7|105034.7|105092|105042|105092.3|105042.3|105083.2|105033.2|35
1724935780000|2024-08-29 12:49:40|105092.7|105042.7|105095.7|105045.7|105101.1|105051.1|105091.9|105041.9|40
1724935790000|2024-08-29 12:49:50|105095.3|105045.3|105100.2|105050.2|105101.3|105051.3|105095.3|105045.3|18
1724935800000|2024-08-29 12:50:00|105100.1|105050.1|105096.3|105046.3|105103.1|105053.1|105081.2|105031.2|51
1724935810000|2024-08-29 12:50:10|105096.2|105046.2|105102.4|105052.4|105102.4|105052.4|105095.9|105045.9|31
1724935820000|2024-08-29 12:50:20|105102.7|105052.7|105112.7|105062.7|105113.8|105063.8|105101.4|105051.4|27
1724935830000|2024-08-29 12:50:30|105113.1|105063.1|105110.3|105060.3|105130.1|105080.1|105110.3|105060.3|50
1724935840000|2024-08-29 12:50:40|105110.2|105060.2|105118.6|105068.6|105122.5|105072.5|105110.2|105060.2|35
1724935850000|2024-08-29 12:50:50|105119.1|105069.1|105125.7|105075.7|105126.1|105076.1|105113|105063|33
1724935860000|2024-08-29 12:51:00|105125.3|105075.3|105122.5|105072.5|105125.3|105075.3|105116.4|105066.4|46
1724935870000|2024-08-29 12:51:10|105122.6|105072.6|105102.7|105052.7|105122.6|105072.6|105102.7|105052.7|43
1724935880000|2024-08-29 12:51:20|105101.4|105051.4|105093|105043|105102|105052|105090.8|105040.8|42
1724935890000|2024-08-29 12:51:30|105095.4|105045.4|105099.1|105049.1|105105.2|105055.2|105091.4|105041.4|50
1724935900000|2024-08-29 12:51:40|105099.4|105049.4|105089.6|105039.6|105108.9|105058.9|105089.6|105039.6|43
1724935910000|2024-08-29 12:51:50|105089.7|105039.7|105072.4|105022.4|105089.7|105039.7|105072.4|105022.4|33
1724935920000|2024-08-29 12:52:00|105071.5|105021.5|105050.3|105000.3|105071.5|105021.5|105043.4|104993.4|55
1724935930000|2024-08-29 12:52:10|105055.7|105005.7|105065.9|105015.9|105069.1|105019.1|105055.7|105005.7|38
1724935940000|2024-08-29 12:52:20|105065.8|105015.8|105063.9|105013.9|105070.5|105020.5|105063.9|105013.9|45
1724935950000|2024-08-29 12:52:30|105063.1|105013.1|105069.8|105019.8|105070.1|105020.1|105063.1|105013.1|35
1724935960000|2024-08-29 12:52:40|105069.7|105019.7|105080.5|105030.5|105086.9|105036.9|105067.9|105017.9|42
1724935970000|2024-08-29 12:52:50|105080.1|105030.1|105089|105039|105091.9|105041.9|105080.1|105030.1|42
1724935980000|2024-08-29 12:53:00|105088.4|105038.4|105085.6|105035.6|105088.4|105038.4|105084.6|105034.6|25
1724935990000|2024-08-29 12:53:10|105086.3|105036.3|105031.5|104981.5|105086.3|105036.3|105031.5|104981.5|47
1724936000000|2024-08-29 12:53:20|105031.7|104981.7|105009.1|104959.1|105031.7|104981.7|105009.1|104959.1|37
1724936010000|2024-08-29 12:53:30|105010.3|104960.3|105035.4|104985.4|105035.6|104985.6|105010.3|104960.3|45
1724936020000|2024-08-29 12:53:40|105035.5|104985.5|105027.1|104977.1|105043.5|104993.5|105025.9|104975.9|41
1724936030000|2024-08-29 12:53:50|105026.2|104976.2|105035.5|104985.5|105038.8|104988.8|105023.8|104973.8|43
1724936040000|2024-08-29 12:54:00|105035.8|104985.8|105033.7|104983.7|105036.6|104986.6|105028.8|104978.8|38
1724936050000|2024-08-29 12:54:10|105033.8|104983.8|105031.6|104981.6|105034.3|104984.3|105029.4|104979.4|39
1724936060000|2024-08-29 12:54:20|105030.2|104980.2|105028.4|104978.4|105030.2|104980.2|105026.9|104976.9|33
1724936070000|2024-08-29 12:54:30|105028.1|104978.1|105004.2|104954.2|105028.2|104978.2|105002.3|104952.3|29
1724936080000|2024-08-29 12:54:40|105004.5|104954.5|104985.6|104935.6|105007.2|104957.2|104985.4|104935.4|42
1724936090000|2024-08-29 12:54:50|104985.1|104935.1|104972.8|104922.8|104985.6|104935.6|104972.6|104922.6|37
1724936100000|2024-08-29 12:55:00|104973.9|104923.9|104964.7|104914.7|104974.4|104924.4|104956.2|104906.2|37
1724936110000|2024-08-29 12:55:10|104964.3|104914.3|104962.5|104912.5|104986.6|104936.6|104959.6|104909.6|51
1724936120000|2024-08-29 12:55:20|104962.3|104912.3|104978.2|104928.2|104979|104929|104940.5|104890.5|38
1724936130000|2024-08-29 12:55:30|104977.9|104927.9|104958.5|104908.5|104977.9|104927.9|104950.7|104900.7|40
1724936140000|2024-08-29 12:55:40|104958.4|104908.4|104962.9|104912.9|104965.4|104915.4|104957.2|104907.2|31
1724936150000|2024-08-29 12:55:50|104961.5|104911.5|104941.3|104891.3|104961.5|104911.5|104935.8|104885.8|41
1724936160000|2024-08-29 12:56:00|104945|104895|104946.2|104896.2|104948.6|104898.6|104937.2|104887.2|48
1724936170000|2024-08-29 12:56:10|104946.6|104896.6|104936.2|104886.2|104947.2|104897.2|104930.3|104880.3|34
1724936180000|2024-08-29 12:56:20|104936.8|104886.8|104944.5|104894.5|104946.2|104896.2|104936|104886|40
1724936190000|2024-08-29 12:56:30|104944.9|104894.9|104941.9|104891.9|104944.9|104894.9|104931.1|104881.1|39
1724936200000|2024-08-29 12:56:40|104942.4|104892.4|104964|104914|104964|104914|104942.4|104892.4|38
1724936210000|2024-08-29 12:56:50|104964.9|104914.9|104941.3|104891.3|104964.9|104914.9|104930.2|104880.2|36
1724936220000|2024-08-29 12:57:00|104941.7|104891.7|104922|104872|104942.4|104892.4|104920.3|104870.3|42
1724936230000|2024-08-29 12:57:10|104922.3|104872.3|104939.1|104889.1|104939.8|104889.8|104916|104866|32
1724936240000|2024-08-29 12:57:20|104937.4|104887.4|104925|104875|104937.4|104887.4|104924.3|104874.3|31
1724936250000|2024-08-29 12:57:30|104924.6|104874.6|104923.2|104873.2|104924.6|104874.6|104915.8|104865.8|29
1724936260000|2024-08-29 12:57:40|104923.5|104873.5|104916.8|104866.8|104923.5|104873.5|104915|104865|27
1724936270000|2024-08-29 12:57:50|104917|104867|104919.8|104869.8|104930.7|104880.7|104917|104867|40
1724936280000|2024-08-29 12:58:00|104920.1|104870.1|104915.3|104865.3|104920.4|104870.4|104914.8|104864.8|36
1724936290000|2024-08-29 12:58:10|104915|104865|104938.2|104888.2|104949.7|104899.7|104911.6|104861.6|48
1724936300000|2024-08-29 12:58:20|104938.4|104888.4|104933.4|104883.4|104939.4|104889.4|104920.9|104870.9|41
1724936310000|2024-08-29 12:58:30|104940|104890|104942|104892|104942.9|104892.9|104928.4|104878.4|29
1724936320000|2024-08-29 12:58:40|104942.4|104892.4|104937.3|104887.3|104942.4|104892.4|104936.8|104886.8|29
1724936330000|2024-08-29 12:58:50|104936.8|104886.8|104931.7|104881.7|104936.8|104886.8|104923.3|104873.3|49
1724936340000|2024-08-29 12:59:00|104931.8|104881.8|104949.3|104899.3|104949.7|104899.7|104923.2|104873.2|57
1724936350000|2024-08-29 12:59:10|104948.9|104898.9|104958.6|104908.6|104963|104913|104948.9|104898.9|39
1724936360000|2024-08-29 12:59:20|104957.6|104907.6|104949.9|104899.9|104958.2|104908.2|104937.7|104887.7|48
1724936370000|2024-08-29 12:59:30|104949.7|104899.7|104942.3|104892.3|104949.7|104899.7|104941.6|104891.6|37
1724936380000|2024-08-29 12:59:40|104942.2|104892.2|104936.1|104886.1|104944.9|104894.9|104936|104886|39
1724936390000|2024-08-29 12:59:50|104934.6|104884.6|104951.5|104901.5|104951.5|104901.5|104929.2|104879.2|27
1724936400000|2024-08-29 13:00:00|104950.6|104900.6|104940.3|104890.3|104952.2|104902.2|104935.4|104885.4|48
1724936410000|2024-08-29 13:00:10|104940.4|104890.4|104950.7|104900.7|104951|104901|104938.4|104888.4|38
1724936420000|2024-08-29 13:00:20|104950.2|104900.2|104964.2|104914.2|104968.1|104918.1|104948.8|104898.8|42
1724936430000|2024-08-29 13:00:30|104963.8|104913.8|104960.8|104910.8|104963.8|104913.8|104957.3|104907.3|28
1724936440000|2024-08-29 13:00:40|104960.9|104910.9|104973.1|104923.1|104974.7|104924.7|104959.4|104909.4|30
1724936450000|2024-08-29 13:00:50|104973.4|104923.4|104998.2|104948.2|105000.1|104950.1|104972.9|104922.9|36
1724936460000|2024-08-29 13:01:00|104997.1|104947.1|104982.4|104932.4|104997.1|104947.1|104976.4|104926.4|50
1724936470000|2024-08-29 13:01:10|104982|104932|104982.5|104932.5|104982.5|104932.5|104972.7|104922.7|41
1724936480000|2024-08-29 13:01:20|104982.9|104932.9|104981.6|104931.6|104984|104934|104981|104931|31
1724936490000|2024-08-29 13:01:30|104981.2|104931.2|104982.6|104932.6|104982.8|104932.8|104978|104928|34
1724936500000|2024-08-29 13:01:40|104982.2|104932.2|104981|104931|104982.6|104932.6|104977|104927|31
1724936510000|2024-08-29 13:01:50|104981.2|104931.2|104970.1|104920.1|104982.2|104932.2|104962.5|104912.5|35
1724936520000|2024-08-29 13:02:00|104970.6|104920.6|104963.6|104913.6|104975.4|104925.4|104963.3|104913.3|32
1724936530000|2024-08-29 13:02:10|104963.7|104913.7|104975.1|104925.1|104975.1|104925.1|104961.1|104911.1|36
1724936540000|2024-08-29 13:02:20|104973.1|104923.1|104981.8|104931.8|104981.8|104931.8|104961.7|104911.7|36
1724936550000|2024-08-29 13:02:30|104982.1|104932.1|104982|104932|104984|104934|104981.5|104931.5|24
1724936560000|2024-08-29 13:02:40|104982.2|104932.2|104981.6|104931.6|104987.3|104937.3|104979.9|104929.9|30
1724936570000|2024-08-29 13:02:50|104981.5|104931.5|104980.4|104930.4|104982.2|104932.2|104977.7|104927.7|23
1724936580000|2024-08-29 13:03:00|104980.5|104930.5|104949.5|104924.5|104980.5|104930.5|104949.2|104906.3|37
1724936590000|2024-08-29 13:03:10|104949.2|104924.2|104959.5|104934.5|104959.5|104934.5|104949.1|104924.1|30
1724936600000|2024-08-29 13:03:20|104959.1|104934.1|104956.5|104931.5|104961.8|104936.8|104953.7|104928.7|25
1724936610000|2024-08-29 13:03:30|104953.8|104928.8|104956.8|104931.8|104960.4|104935.4|104953.8|104928.8|28
1724936620000|2024-08-29 13:03:40|104957|104932|104957.5|104932.5|104958.5|104933.5|104956.7|104931.7|19
1724936630000|2024-08-29 13:03:50|104957.8|104932.8|104962.7|104937.7|104966|104941|104957.8|104932.8|29
1724936640000|2024-08-29 13:04:00|104962.9|104937.9|104956.3|104931.3|104965.1|104940.1|104946.3|104921.3|48
1724936650000|2024-08-29 13:04:10|104956.5|104931.5|104958.9|104933.9|104959.9|104934.9|104953.4|104928.4|33
1724936660000|2024-08-29 13:04:20|104958.5|104933.5|104983.2|104933.2|105002.3|104952.3|104957|104932|41
1724936670000|2024-08-29 13:04:30|104983.1|104933.1|104980.3|104930.3|104986.4|104936.4|104978.1|104928.1|35
1724936680000|2024-08-29 13:04:40|104980.4|104930.4|104976.2|104926.2|104984.7|104934.7|104976.2|104926.2|27
1724936690000|2024-08-29 13:04:50|104976.4|104926.4|104960.8|104910.8|104978.2|104928.2|104960.8|104910.8|32
1724936700000|2024-08-29 13:05:00|104960.4|104910.4|104966.6|104916.6|104973.7|104923.7|104956.5|104906.5|46
1724936710000|2024-08-29 13:05:10|104966.3|104916.3|104963.6|104913.6|104966.3|104916.3|104963.6|104913.6|17
1724936720000|2024-08-29 13:05:20|104963.4|104913.4|104970.3|104920.3|104976|104926|104961.8|104911.8|32
1724936730000|2024-08-29 13:05:30|104970|104920|104969.3|104919.3|104974.8|104924.8|104969.3|104919.3|35
1724936740000|2024-08-29 13:05:40|104969.7|104919.7|104981.1|104931.1|104984|104934|104969.7|104919.7|27
1724936750000|2024-08-29 13:05:50|104981|104931|104978.2|104928.2|104984.7|104934.7|104975.1|104925.1|45
1724936760000|2024-08-29 13:06:00|104977.8|104927.8|104982.7|104932.7|104982.7|104932.7|104974.1|104924.1|31
1724936770000|2024-08-29 13:06:10|104982.9|104932.9|104988.8|104938.8|104988.8|104938.8|104982.9|104932.9|29
1724936780000|2024-08-29 13:06:20|104990.8|104940.8|105019|104969|105019.4|104969.4|104990.8|104940.8|40
1724936790000|2024-08-29 13:06:30|105019.7|104969.7|105029.1|104979.1|105031.6|104981.6|105019.2|104969.2|40
1724936800000|2024-08-29 13:06:40|105028.8|104978.8|105058.3|105008.3|105066.4|105016.4|105028|104978|59
1724936810000|2024-08-29 13:06:50|105057.7|105007.7|105059.1|105009.1|105062|105012|105049.5|104999.5|35
1724936820000|2024-08-29 13:07:00|105058.9|105008.9|105053.3|105003.3|105059.2|105009.2|105050.8|105000.8|34
1724936830000|2024-08-29 13:07:10|105053.5|105003.5|105044.9|104994.9|105056.4|105006.4|105043.8|104993.8|31
1724936840000|2024-08-29 13:07:20|105037.2|104987.2|105029|104979|105037.2|104987.2|105022.8|104972.8|27
1724936850000|2024-08-29 13:07:30|105028.3|104978.3|104998.8|104948.8|105029.8|104979.8|104998.8|104948.8|35
1724936860000|2024-08-29 13:07:40|104998.7|104948.7|105000.5|104950.5|105000.9|104950.9|104993.8|104943.8|32
1724936870000|2024-08-29 13:07:50|105000.6|104950.6|105003|104953|105012.9|104962.9|104993.1|104943.1|38
1724936880000|2024-08-29 13:08:00|105003.1|104953.1|104984|104934|105003.4|104953.4|104984|104934|48
1724936890000|2024-08-29 13:08:10|104983.7|104933.7|104994.2|104944.2|104994.9|104944.9|104983.5|104933.5|26
1724936900000|2024-08-29 13:08:20|104994.5|104944.5|104991.1|104941.1|104995.5|104945.5|104990.2|104940.2|31
1724936910000|2024-08-29 13:08:30|104990.9|104940.9|104967.3|104917.3|104990.9|104940.9|104958.8|104908.8|32
1724936920000|2024-08-29 13:08:40|104971.8|104921.8|104986.3|104936.3|104986.3|104936.3|104971.8|104921.8|30
1724936930000|2024-08-29 13:08:50|104985.9|104935.9|104976|104926|104986.7|104936.7|104975.6|104925.6|41
1724936940000|2024-08-29 13:09:00|104975.7|104925.7|104984.1|104934.1|104986.4|104936.4|104975.7|104925.7|28
1724936950000|2024-08-29 13:09:10|104984.4|104934.4|104985.3|104935.3|104988.8|104938.8|104984.2|104934.2|29
1724936960000|2024-08-29 13:09:20|104985|104935|104981.9|104931.9|104985|104935|104981.9|104931.9|21
1724936970000|2024-08-29 13:09:30|104982|104932|104979.1|104929.1|104986.1|104936.1|104979.1|104929.1|21
1724936980000|2024-08-29 13:09:40|104979.8|104929.8|104979.9|104929.9|104981.7|104931.7|104977.4|104927.4|21
1724936990000|2024-08-29 13:09:50|104979.3|104929.3|104993.8|104943.8|104994.2|104944.2|104969|104919|37
1724937000000|2024-08-29 13:10:00|104993.3|104943.3|104979.3|104929.3|104993.4|104943.4|104977.9|104927.9|44
1724937010000|2024-08-29 13:10:10|104979.7|104929.7|104989.8|104939.8|104996.3|104946.3|104979.7|104929.7|43
1724937020000|2024-08-29 13:10:20|104989.7|104939.7|104983.3|104958.3|104996.9|104958.3|104978.2|104938.8|32
1724937030000|2024-08-29 13:10:30|104983|104958|104983.9|104958.9|104984.9|104959.9|104978.5|104953.5|32
1724937040000|2024-08-29 13:10:40|104983.8|104958.8|104986|104961|104986|104961|104977.1|104952.1|41
1724937050000|2024-08-29 13:10:50|104986.3|104961.3|105002.3|104977.3|105002.3|104977.3|104986.2|104961.2|40
1724937060000|2024-08-29 13:11:00|105002.7|104977.7|104998.9|104973.9|105012|104987|104997|104972|43
1724937070000|2024-08-29 13:11:10|104998.8|104973.8|105003.4|104978.4|105003.4|104978.4|104996.4|104971.4|26
1724937080000|2024-08-29 13:11:20|105004.1|104979.1|105000.8|104975.8|105006|104981|104999.8|104974.8|26
1724937090000|2024-08-29 13:11:30|105000.3|104975.3|105004|104979|105004.6|104979.6|104999.6|104974.6|25
1724937100000|2024-08-29 13:11:40|105003.8|104978.8|104979.8|104954.8|105004|104979|104979.8|104954.8|42
1724937110000|2024-08-29 13:11:50|104980.4|104955.4|104990.1|104965.1|104999.1|104974.1|104980.4|104955.4|34
1724937120000|2024-08-29 13:12:00|104989.5|104964.5|104968.8|104943.8|104989.5|104964.5|104968.7|104943.7|36
1724937130000|2024-08-29 13:12:10|104968.2|104943.2|104987.1|104937.1|104987.1|104948.8|104959.1|104934.1|36
1724937140000|2024-08-29 13:12:20|104986.6|104936.6|104981|104931|105007.6|104957.6|104981|104931|41
1724937150000|2024-08-29 13:12:30|104979.9|104929.9|104986.6|104936.6|104991.6|104941.6|104979.6|104929.6|41
1724937160000|2024-08-29 13:12:40|104986.9|104936.9|105004.9|104954.9|105006.6|104956.6|104986.9|104936.9|43
1724937170000|2024-08-29 13:12:50|105005.6|104955.6|104992.5|104942.5|105008.2|104958.2|104991.3|104941.3|36
1724937180000|2024-08-29 13:13:00|104992.7|104942.7|104990.9|104940.9|104997.5|104947.5|104986.9|104936.9|44
1724937190000|2024-08-29 13:13:10|104990.5|104940.5|104995.6|104945.6|104999.6|104949.6|104990.5|104940.5|33
1724937200000|2024-08-29 13:13:20|104995.4|104945.4|104986|104936|104996.4|104946.4|104985.1|104935.1|45
1724937210000|2024-08-29 13:13:30|104986.6|104936.6|104989.6|104939.6|104990.7|104940.7|104985.7|104935.7|35
1724937220000|2024-08-29 13:13:40|104990.3|104940.3|104997.8|104947.8|105008|104958|104989|104939|41
1724937230000|2024-08-29 13:13:50|104997.7|104947.7|104979.5|104929.5|104997.7|104947.7|104979.5|104929.5|50
1724937240000|2024-08-29 13:14:00|104979.8|104929.8|104994.9|104944.9|104996.1|104946.1|104971.8|104921.8|47
1724937250000|2024-08-29 13:14:10|104995.1|104945.1|104998.1|104948.1|105002.5|104952.5|104995.1|104945.1|35
1724937260000|2024-08-29 13:14:20|104997.3|104947.3|105006.6|104956.6|105007.8|104957.8|104996.4|104946.4|32
1724937270000|2024-08-29 13:14:30|105006.9|104956.9|104988.1|104938.1|105008|104958|104988.1|104938.1|42
1724937280000|2024-08-29 13:14:40|104988.2|104938.2|104993.6|104943.6|104994|104944|104983.4|104933.4|37
1724937290000|2024-08-29 13:14:50|104993.5|104943.5|104991.8|104941.8|104993.9|104943.9|104989.1|104939.1|25
1724937300000|2024-08-29 13:15:00|104991.4|104941.4|104987.6|104937.6|104991.7|104941.7|104983.2|104933.2|46
1724937310000|2024-08-29 13:15:10|104987.3|104937.3|104982.2|104932.2|104987.3|104937.3|104973.2|104923.2|44
1724937320000|2024-08-29 13:15:20|104981.9|104931.9|104968.5|104918.5|104983.4|104933.4|104967.7|104917.7|44
1724937330000|2024-08-29 13:15:30|104968.1|104918.1|104973.4|104923.4|104978.7|104928.7|104967.1|104917.1|37
1724937340000|2024-08-29 13:15:40|104973.8|104923.8|104975.1|104925.1|104977.1|104927.1|104971.3|104921.3|41
1724937350000|2024-08-29 13:15:50|104974.3|104924.3|104977|104927|104978.3|104928.3|104971.3|104921.3|35
1724937360000|2024-08-29 13:16:00|104976.1|104926.1|104982.9|104932.9|104984.2|104934.2|104976.1|104926.1|31
1724937370000|2024-08-29 13:16:10|104983.2|104933.2|104974.6|104924.6|104987.6|104937.6|104974.6|104924.6|37
1724937380000|2024-08-29 13:16:20|104974.5|104924.5|104991.5|104941.5|104992.3|104942.3|104974.5|104924.5|46
1724937390000|2024-08-29 13:16:30|104990.7|104940.7|104995.9|104945.9|104995.9|104945.9|104987.6|104937.6|36
1724937400000|2024-08-29 13:16:40|104996.2|104946.2|104978.5|104928.5|104999.8|104949.8|104978.4|104928.4|50
1724937410000|2024-08-29 13:16:50|104978.3|104928.3|104964.7|104914.7|104983|104933|104962|104912|47
1724937420000|2024-08-29 13:17:00|104965|104915|104991|104941|104994.9|104944.9|104965|104915|45
1724937430000|2024-08-29 13:17:10|104991.4|104941.4|104980.5|104930.5|105003.4|104953.4|104980.5|104930.5|44
1724937440000|2024-08-29 13:17:20|104980.3|104930.3|105004|104954|105004|104954|104976.9|104926.9|31
1724937450000|2024-08-29 13:17:30|105004.7|104954.7|104999.4|104949.4|105004.7|104954.7|104991.3|104941.3|36
1724937460000|2024-08-29 13:17:40|105000|104950|105008.5|104958.5|105009.6|104959.6|105000|104950|29
1724937470000|2024-08-29 13:17:50|105009|104959|105012.4|104962.4|105017.2|104967.2|105008.3|104958.3|41
1724937480000|2024-08-29 13:18:00|105012.1|104962.1|105011.4|104961.4|105012.7|104962.7|105010.1|104960.1|40
1724937490000|2024-08-29 13:18:10|105010.7|104960.7|104996.6|104946.6|105012.3|104962.3|104996.6|104946.6|33
1724937500000|2024-08-29 13:18:20|104996.4|104946.4|104986.4|104936.4|104996.8|104946.8|104980.6|104930.6|35
1724937510000|2024-08-29 13:18:30|104986.3|104936.3|105015.7|104965.7|105023.7|104973.7|104986.3|104936.3|50
1724937520000|2024-08-29 13:18:40|105015.2|104965.2|105001.7|104951.7|105015.2|104965.2|105001.7|104951.7|30
1724937530000|2024-08-29 13:18:50|105001.6|104951.6|104997.4|104947.4|105002.3|104952.3|104997.4|104947.4|22
1724937540000|2024-08-29 13:19:00|104995.9|104945.9|104992.4|104942.4|104998.1|104948.1|104992|104942|26
1724937550000|2024-08-29 13:19:10|104992.2|104942.2|104974.6|104924.6|104994.1|104944.1|104964.2|104914.2|43
1724937560000|2024-08-29 13:19:20|104978.7|104928.7|104980.9|104930.9|104985.2|104935.2|104978.7|104928.7|32
1724937570000|2024-08-29 13:19:30|104980.8|104930.8|104979.6|104929.6|104981|104931|104975.8|104925.8|29
1724937580000|2024-08-29 13:19:40|104979.3|104929.3|104976.9|104926.9|104982.9|104932.9|104976.2|104926.2|34
1724937590000|2024-08-29 13:19:50|104977.2|104927.2|104963.4|104913.4|104977.5|104927.5|104962.3|104912.3|43
1724937600000|2024-08-29 13:20:00|104963.3|104913.3|104970.2|104920.2|104977|104927|104963.3|104913.3|45
1724937610000|2024-08-29 13:20:10|104971|104921|104975|104925|104975.5|104925.5|104970.7|104920.7|30
1724937620000|2024-08-29 13:20:20|104975.3|104925.3|104994.8|104944.8|104996.4|104946.4|104972.2|104922.2|45
1724937630000|2024-08-29 13:20:30|104995|104945|104990.9|104940.9|104995|104945|104984|104934|41
1724937640000|2024-08-29 13:20:40|104991.5|104941.5|105000.4|104950.4|105001.1|104951.1|104989.9|104939.9|30
1724937650000|2024-08-29 13:20:50|105000.6|104950.6|105005.9|104955.9|105009.7|104959.7|104999.9|104949.9|31
1724937660000|2024-08-29 13:21:00|105005.6|104955.6|104999.7|104949.7|105008|104958|104999.6|104949.6|28
1724937670000|2024-08-29 13:21:10|104999.5|104949.5|104996.4|104946.4|104999.5|104949.5|104994|104944|35
1724937680000|2024-08-29 13:21:20|104996.5|104946.5|104988.5|104938.5|104996.5|104946.5|104988.1|104938.1|25
1724937690000|2024-08-29 13:21:30|104988.4|104938.4|104960.6|104910.6|104988.4|104938.4|104959.5|104909.5|44
1724937700000|2024-08-29 13:21:40|104960.7|104910.7|104960.1|104910.1|104962.6|104912.6|104960.1|104910.1|20
1724937710000|2024-08-29 13:21:50|104960.2|104910.2|104975.6|104925.6|104977|104927|104960.2|104910.2|45
1724937720000|2024-08-29 13:22:00|104975.4|104925.4|104990.4|104940.4|104991.5|104941.5|104971.8|104921.8|42
1724937730000|2024-08-29 13:22:10|104990.7|104940.7|104985.8|104935.8|104990.7|104940.7|104980.3|104930.3|32
1724937740000|2024-08-29 13:22:20|104986.5|104936.5|104992.6|104942.6|104995.3|104945.3|104986.5|104936.5|41
1724937750000|2024-08-29 13:22:30|104992|104942|104991.5|104941.5|104994.3|104944.3|104990|104940|31
1724937760000|2024-08-29 13:22:40|104991.1|104941.1|105012.2|104962.2|105012.2|104962.2|104990|104940|42
1724937770000|2024-08-29 13:22:50|105012.5|104962.5|104997.4|104947.4|105012.6|104962.6|104997.4|104947.4|51
1724937780000|2024-08-29 13:23:00|104998|104948|105015.3|104965.3|105015.3|104965.3|104997.9|104947.9|50
1724937790000|2024-08-29 13:23:10|105015.4|104965.4|105020.2|104970.2|105024.8|104974.8|105015.4|104965.4|36
1724937800000|2024-08-29 13:23:20|105020.5|104970.5|105031.4|104981.4|105035.6|104985.6|105020.5|104970.5|46
1724937810000|2024-08-29 13:23:30|105031.8|104981.8|105017.6|104967.6|105031.8|104981.8|105017.6|104967.6|42
1724937820000|2024-08-29 13:23:40|105017.7|104967.7|105000.6|104950.6|105017.7|104967.7|105000.6|104950.6|40
1724937830000|2024-08-29 13:23:50|105000.5|104950.5|104986.1|104936.1|105000.8|104950.8|104984.6|104934.6|37
1724937840000|2024-08-29 13:24:00|104985.9|104935.9|105004.7|104954.7|105009.4|104959.4|104985.9|104935.9|52
1724937850000|2024-08-29 13:24:10|105005|104955|104995.6|104945.6|105005|104955|104994.9|104944.9|39
1724937860000|2024-08-29 13:24:20|104995.3|104945.3|104989.4|104939.4|104995.3|104945.3|104987.2|104937.2|39
1724937870000|2024-08-29 13:24:30|104988.9|104938.9|104985.4|104935.4|104989.5|104939.5|104977.1|104927.1|39
1724937880000|2024-08-29 13:24:40|104986|104936|104968.9|104943.9|104986|104948|104968.9|104931|40
1724937890000|2024-08-29 13:24:50|104969.3|104944.3|104967|104942|104969.3|104944.3|104964.4|104939.4|23
1724937900000|2024-08-29 13:25:00|104966.4|104941.4|104961.1|104936.1|104967.7|104942.7|104955.5|104930.5|38
1724937910000|2024-08-29 13:25:10|104960.7|104935.7|104966.4|104941.4|104967|104942|104959.3|104934.3|34
1724937920000|2024-08-29 13:25:20|104967.3|104942.3|104969.1|104944.1|104970.1|104945.1|104966.1|104941.1|43
1724937930000|2024-08-29 13:25:30|104965.6|104940.6|104969.1|104944.1|104969.1|104944.1|104963.1|104938.1|33
1724937940000|2024-08-29 13:25:40|104968.5|104943.5|104968.4|104943.4|104968.9|104943.9|104959.7|104934.7|46
1724937950000|2024-08-29 13:25:50|104968.7|104943.7|104980.3|104955.3|104984.8|104959.8|104968.7|104943.7|23
1724937960000|2024-08-29 13:26:00|104980|104955|105016.6|104966.6|105018.8|104968.8|104978.3|104939.5|42
1724937970000|2024-08-29 13:26:10|105016.9|104966.9|105011.8|104961.8|105017.2|104967.2|105010.9|104960.9|32
1724937980000|2024-08-29 13:26:20|105011.5|104961.5|105016.4|104966.4|105016.5|104966.5|105011.5|104961.5|33
1724937990000|2024-08-29 13:26:30|105016.6|104966.6|105037.1|104987.1|105041.7|104991.7|105016.6|104966.6|51
1724938000000|2024-08-29 13:26:40|105036.9|104986.9|105053.3|105003.3|105053.4|105003.4|105035.9|104985.9|37
1724938010000|2024-08-29 13:26:50|105053.2|105003.2|105053.7|105003.7|105054.4|105004.4|105050.4|105000.4|26
1724938020000|2024-08-29 13:27:00|105054.2|105004.2|105015.5|104965.5|105054.2|105004.2|105015.2|104965.2|28
1724938030000|2024-08-29 13:27:10|105015.2|104965.2|105008.4|104958.4|105015.2|104965.2|105006.1|104956.1|39
1724938040000|2024-08-29 13:27:20|105008.1|104958.1|104988.8|104938.8|105009.3|104959.3|104988.8|104938.8|39
1724938050000|2024-08-29 13:27:30|104989.5|104939.5|104988.8|104938.8|104991.3|104941.3|104987.2|104937.2|32
1724938060000|2024-08-29 13:27:40|104988.1|104938.1|104968.9|104918.9|104989.5|104939.5|104968.9|104918.9|46
1724938070000|2024-08-29 13:27:50|104968.7|104918.7|104972.3|104922.3|104972.3|104922.3|104965.5|104915.5|28
1724938080000|2024-08-29 13:28:00|104972.1|104922.1|104967.6|104917.6|104972.1|104922.1|104961.5|104911.5|35
1724938090000|2024-08-29 13:28:10|104967.5|104917.5|104964.2|104914.2|104967.8|104917.8|104963.5|104913.5|32
1724938100000|2024-08-29 13:28:20|104963.9|104913.9|104965.4|104915.4|104967.1|104917.1|104960.3|104910.3|40
1724938110000|2024-08-29 13:28:30|104965|104915|104966.9|104916.9|104967.6|104917.6|104961.7|104911.7|40
1724938120000|2024-08-29 13:28:40|104967.6|104917.6|104940.2|104890.2|104967.6|104917.6|104940.2|104890.2|48
1724938130000|2024-08-29 13:28:50|104939.6|104889.6|104948|104898|104948.9|104898.9|104939.4|104889.4|33
1724938140000|2024-08-29 13:29:00|104948.3|104898.3|104963.1|104913.1|104970.1|104920.1|104948.3|104898.3|47
1724938150000|2024-08-29 13:29:10|104963|104913|104970.3|104920.3|104971.9|104921.9|104961.2|104911.2|40
1724938160000|2024-08-29 13:29:20|104971.4|104921.4|104968.8|104918.8|104976.1|104926.1|104967.3|104917.3|42
1724938170000|2024-08-29 13:29:30|104969.5|104919.5|104965.4|104915.4|104970.2|104920.2|104959.6|104909.6|49
1724938180000|2024-08-29 13:29:40|104965.1|104915.1|104971|104921|104971|104921|104964.2|104914.2|36
1724938190000|2024-08-29 13:29:50|104969.4|104919.4|104970.1|104920.1|104971.3|104921.3|104966.9|104916.9|42
1724938200000|2024-08-29 13:30:00|104970.4|104920.4|104975.1|104925.1|104978.1|104928.1|104970.4|104920.4|42
1724938210000|2024-08-29 13:30:10|104974.8|104924.8|104971.5|104921.5|104974.8|104924.8|104964.7|104914.7|31
1724938220000|2024-08-29 13:30:20|104971.8|104921.8|104972.2|104922.2|104977.8|104927.8|104961.5|104911.5|32
1724938230000|2024-08-29 13:30:30|104972|104922|104982.6|104932.6|104984.9|104934.9|104971.6|104921.6|35
1724938240000|2024-08-29 13:30:40|104982.4|104932.4|104975.7|104925.7|104982.5|104932.5|104975.5|104925.5|28
1724938250000|2024-08-29 13:30:50|104977|104927|104940.7|104890.7|104980.7|104930.7|104939.5|104889.5|48
1724938260000|2024-08-29 13:31:00|104940.4|104890.4|104922.6|104872.6|104940.4|104890.4|104921.9|104871.9|45
1724938270000|2024-08-29 13:31:10|104924.2|104874.2|104919.5|104869.5|104926.7|104876.7|104919.1|104869.1|32
1724938280000|2024-08-29 13:31:20|104919.6|104869.6|104925.9|104875.9|104925.9|104875.9|104918.4|104868.4|24
1724938290000|2024-08-29 13:31:30|104925.4|104875.4|104928.4|104878.4|104928.4|104878.4|104922.2|104872.2|35
1724938300000|2024-08-29 13:31:40|104928.6|104878.6|104928.8|104878.8|104931.7|104881.7|104927.9|104877.9|22
1724938310000|2024-08-29 13:31:50|104928.7|104878.7|104933.9|104883.9|104937.1|104887.1|104928.7|104878.7|27
1724938320000|2024-08-29 13:32:00|104932.9|104882.9|104956.3|104906.3|104957.6|104907.6|104932.6|104882.6|46
1724938330000|2024-08-29 13:32:10|104956.6|104906.6|104961.9|104911.9|104970.2|104920.2|104956.5|104906.5|37
1724938340000|2024-08-29 13:32:20|104962.1|104912.1|104942.3|104892.3|104973.1|104923.1|104942.2|104892.2|51
1724938350000|2024-08-29 13:32:30|104943.4|104893.4|104932.1|104882.1|104949.2|104899.2|104927.5|104877.5|37
1724938360000|2024-08-29 13:32:40|104932.3|104882.3|104909.8|104859.8|104933.7|104883.7|104909.8|104859.8|53
1724938370000|2024-08-29 13:32:50|104909.9|104859.9|104935.7|104885.7|104939.7|104889.7|104909.8|104859.8|50
1724938380000|2024-08-29 13:33:00|104935.4|104885.4|104938.7|104888.7|104941.6|104891.6|104927.5|104877.5|33
1724938390000|2024-08-29 13:33:10|104939.1|104889.1|104935.6|104885.6|104939.6|104889.6|104932.3|104882.3|34
1724938400000|2024-08-29 13:33:20|104935.5|104885.5|104969|104919|104969|104919|104935|104885|62
1724938410000|2024-08-29 13:33:30|104969.6|104919.6|104970.7|104920.7|104985.4|104935.4|104969.6|104919.6|43
1724938420000|2024-08-29 13:33:40|104971.1|104921.1|104972.6|104922.6|104979.6|104929.6|104970.4|104920.4|36
1724938430000|2024-08-29 13:33:50|104973.2|104923.2|104976.8|104926.8|104978.2|104928.2|104972.1|104922.1|31
1724938440000|2024-08-29 13:34:00|104976.1|104926.1|104975.9|104925.9|104991.8|104941.8|104972.3|104922.3|42
1724938450000|2024-08-29 13:34:10|104975.7|104925.7|104994.3|104944.3|104997|104947|104975.7|104925.7|36
1724938460000|2024-08-29 13:34:20|104994.6|104944.6|105020.7|104970.7|105023.8|104973.8|104994.6|104944.6|44
1724938470000|2024-08-29 13:34:30|105021|104971|105019.6|104969.6|105024.6|104974.6|104999.8|104949.8|51
1724938480000|2024-08-29 13:34:40|105019.3|104969.3|105052.3|105002.3|105052.3|105002.3|105013.6|104963.6|49
1724938490000|2024-08-29 13:34:50|105052.5|105002.5|105051.9|105001.9|105052.6|105002.6|105049.1|104999.1|32
1724938500000|2024-08-29 13:35:00|105052.2|105002.2|105066.2|105016.2|105072.6|105022.6|105050.4|105000.4|48
1724938510000|2024-08-29 13:35:10|105066.1|105016.1|105075|105025|105078.1|105028.1|105065.6|105015.6|37
1724938520000|2024-08-29 13:35:20|105075.6|105025.6|105089.1|105039.1|105089.1|105039.1|105075.6|105025.6|42
1724938530000|2024-08-29 13:35:30|105097.3|105047.3|105089.3|105039.3|105104.2|105054.2|105089.3|105039.3|47
1724938540000|2024-08-29 13:35:40|105088.8|105038.8|105084.8|105034.8|105088.8|105038.8|105074.6|105024.6|37
1724938550000|2024-08-29 13:35:50|105084.7|105034.7|105074.4|105024.4|105084.7|105034.7|105064.2|105014.2|44
1724938560000|2024-08-29 13:36:00|105074.6|105024.6|105062.6|105012.6|105074.9|105024.9|105052.1|105002.1|56
1724938570000|2024-08-29 13:36:10|105062.9|105012.9|105043.9|104993.9|105068.9|105018.9|105043.2|104993.2|50
1724938580000|2024-08-29 13:36:20|105043.6|104993.6|105025.8|104975.8|105043.6|104993.6|105025.5|104975.5|40
1724938590000|2024-08-29 13:36:30|105023.8|104973.8|105005.6|104955.6|105023.8|104973.8|105005.6|104955.6|49
1724938600000|2024-08-29 13:36:40|105004.3|104954.3|104975.4|104925.4|105004.3|104954.3|104971.3|104921.3|52
1724938610000|2024-08-29 13:36:50|104975.2|104925.2|104996.2|104946.2|104999.4|104949.4|104972.9|104922.9|40
1724938620000|2024-08-29 13:37:00|104996.9|104946.9|105007.2|104957.2|105010.3|104960.3|104986|104936|54
1724938630000|2024-08-29 13:37:10|105007.9|104957.9|105026.1|104976.1|105033.9|104983.9|105007.9|104957.9|50
1724938640000|2024-08-29 13:37:20|105025.9|104975.9|105015.2|104965.2|105028.1|104978.1|105013.4|104963.4|43
1724938650000|2024-08-29 13:37:30|105016.8|104966.8|105024.2|104974.2|105029.2|104979.2|105016|104966|46
1724938660000|2024-08-29 13:37:40|105024.4|104974.4|105027.2|104977.2|105029.7|104979.7|105014.5|104964.5|43
1724938670000|2024-08-29 13:37:50|105030.2|104980.2|105040.2|104990.2|105045.1|104995.1|105014.3|104964.3|54
1724938680000|2024-08-29 13:38:00|105040.7|104990.7|105045|104995|105045.6|104995.6|105039.4|104989.4|45
1724938690000|2024-08-29 13:38:10|105044.8|104994.8|105041.9|104991.9|105044.8|104994.8|105032.4|104982.4|37
1724938700000|2024-08-29 13:38:20|105042|104992|105046.5|104996.5|105059.8|105009.8|105042|104992|34
1724938710000|2024-08-29 13:38:30|105042.7|104992.7|105050.8|105000.8|105065.2|105015.2|105041.2|104991.2|48
1724938720000|2024-08-29 13:38:40|105050.4|105000.4|105047.7|104997.7|105056.9|105006.9|105045.7|104995.7|32
1724938730000|2024-08-29 13:38:50|105048.1|104998.1|105062.2|105012.2|105062.2|105012.2|105047.1|104997.1|32
1724938740000|2024-08-29 13:39:00|105062.4|105012.4|105078|105028|105078|105028|105057.7|105007.7|38
1724938750000|2024-08-29 13:39:10|105077.9|105027.9|105074.5|105024.5|105078.5|105028.5|105065.3|105015.3|50
1724938760000|2024-08-29 13:39:20|105074.3|105024.3|105080.9|105030.9|105083.5|105033.5|105072.9|105022.9|38
1724938770000|2024-08-29 13:39:30|105080.1|105030.1|105076.7|105026.7|105080.7|105030.7|105065.5|105015.5|52
1724938780000|2024-08-29 13:39:40|105077.3|105027.3|105079.7|105029.7|105081.1|105031.1|105076.6|105026.6|30
1724938790000|2024-08-29 13:39:50|105079.5|105029.5|105074.6|105024.6|105079.5|105029.5|105074.5|105024.5|38
1724938800000|2024-08-29 13:40:00|105073.2|105023.2|105087.2|105037.2|105087.2|105037.2|105072.6|105022.6|37
1724938810000|2024-08-29 13:40:10|105087.5|105037.5|105061|105011|105097.6|105047.6|105060.5|105010.5|44
1724938820000|2024-08-29 13:40:20|105060.7|105010.7|105020|104970|105060.7|105010.7|105015.7|104965.7|44
1724938830000|2024-08-29 13:40:30|105021.1|104971.1|105016.6|104966.6|105021.4|104971.4|105014.6|104964.6|35
1724938840000|2024-08-29 13:40:40|105016.3|104966.3|105019.8|104969.8|105022.8|104972.8|105015.9|104965.9|33
1724938850000|2024-08-29 13:40:50|105019.5|104969.5|105044.8|104994.8|105056.4|105006.4|105017.5|104967.5|54
1724938860000|2024-08-29 13:41:00|105046.7|104996.7|105023.5|104973.5|105047.1|104997.1|105023|104973|42
1724938870000|2024-08-29 13:41:10|105023.4|104973.4|105032.3|104982.3|105033.3|104983.3|105022.1|104972.1|31
1724938880000|2024-08-29 13:41:20|105032.7|104982.7|105035.5|104985.5|105036.9|104986.9|105027.3|104977.3|43
1724938890000|2024-08-29 13:41:30|105035.3|104985.3|105044.3|104994.3|105047.7|104997.7|105035.3|104985.3|37
1724938900000|2024-08-29 13:41:40|105044.4|104994.4|105055.5|105005.5|105056.7|105006.7|105044.4|104994.4|38
1724938910000|2024-08-29 13:41:50|105054.5|105004.5|105048.5|104998.5|105054.5|105004.5|105048.3|104998.3|38
1724938920000|2024-08-29 13:42:00|105048.6|104998.6|105060|105010|105061.7|105011.7|105043.5|104993.5|43
1724938930000|2024-08-29 13:42:10|105060.3|105010.3|105063.5|105013.5|105066.4|105016.4|105056.5|105006.5|51
1724938940000|2024-08-29 13:42:20|105063.3|105013.3|105064.8|105014.8|105066.2|105016.2|105062.6|105012.6|27
1724938950000|2024-08-29 13:42:30|105064.9|105014.9|105063.9|105013.9|105077.8|105027.8|105063.8|105013.8|39
1724938960000|2024-08-29 13:42:40|105064|105014|105057.1|105007.1|105064|105014|105054.1|105004.1|38
1724938970000|2024-08-29 13:42:50|105056.9|105006.9|105043.8|104993.8|105060.3|105010.3|105042.5|104992.5|31
1724938980000|2024-08-29 13:43:00|105043.2|104993.2|105014.9|104964.9|105043.2|104993.2|105014.9|104964.9|58
1724938990000|2024-08-29 13:43:10|105013.3|104963.3|105021.6|104971.6|105021.6|104971.6|105012.2|104962.2|40
1724939000000|2024-08-29 13:43:20|105022.2|104972.2|105021.9|104971.9|105022.4|104972.4|105017.1|104967.1|41
1724939010000|2024-08-29 13:43:30|105021.7|104971.7|105014.8|104964.8|105032.1|104982.1|105014.8|104964.8|46
1724939020000|2024-08-29 13:43:40|105011|104961|105018.6|104968.6|105020.7|104970.7|105010.4|104960.4|31
1724939030000|2024-08-29 13:43:50|105018.9|104968.9|105029.2|104979.2|105029.3|104979.3|105018.9|104968.9|34
1724939040000|2024-08-29 13:44:00|105028.9|104978.9|105031.3|104981.3|105034.6|104984.6|105027.4|104977.4|36
1724939050000|2024-08-29 13:44:10|105031.5|104981.5|105027.5|104977.5|105043.7|104993.7|105027.5|104977.5|44
1724939060000|2024-08-29 13:44:20|105027.7|104977.7|105026.4|104976.4|105030.7|104980.7|105021.2|104971.2|36
1724939070000|2024-08-29 13:44:30|105027.4|104977.4|105021.7|104971.7|105029.1|104979.1|105018.4|104968.4|42
1724939080000|2024-08-29 13:44:40|105021.4|104971.4|105046.1|104996.1|105046.2|104996.2|105018.4|104968.4|44
1724939090000|2024-08-29 13:44:50|105046.4|104996.4|105045.2|104995.2|105049.9|104999.9|105045.2|104995.2|33
1724939100000|2024-08-29 13:45:00|105044.9|104994.9|105033.5|104983.5|105052.5|105002.5|105028.9|104978.9|62
1724939110000|2024-08-29 13:45:10|105033.9|104983.9|105043.9|104993.9|105047.1|104997.1|105033.9|104983.9|33
1724939120000|2024-08-29 13:45:20|105043.8|104993.8|105019.8|104969.8|105043.8|104993.8|105018.7|104968.7|40
1724939130000|2024-08-29 13:45:30|105020.1|104970.1|105027.6|104977.6|105029.1|104979.1|105019.9|104969.9|42
1724939140000|2024-08-29 13:45:40|105027.4|104977.4|105014.5|104964.5|105033.7|104983.7|105014.2|104964.2|43
1724939150000|2024-08-29 13:45:50|105012.4|104962.4|104993.5|104943.5|105012.4|104962.4|104993.2|104943.2|56
1724939160000|2024-08-29 13:46:00|104993.3|104943.3|104942.6|104892.6|104993.3|104943.3|104939.9|104889.9|50
1724939170000|2024-08-29 13:46:10|104943.8|104893.8|104929.9|104879.9|104949|104899|104929.6|104879.6|42
1724939180000|2024-08-29 13:46:20|104930.3|104880.3|104928|104878|104931.8|104881.8|104926.5|104876.5|32
1724939190000|2024-08-29 13:46:30|104928.4|104878.4|104922|104872|104928.4|104878.4|104922|104872|28
1724939200000|2024-08-29 13:46:40|104922.4|104872.4|104926.2|104876.2|104927.9|104877.9|104922.4|104872.4|19
1724939210000|2024-08-29 13:46:50|104926.1|104876.1|104964.3|104914.3|104964.3|104914.3|104925.6|104875.6|28
1724939220000|2024-08-29 13:47:00|104964.4|104914.4|104982.5|104932.5|104982.5|104932.5|104960.6|104910.6|24
1724939230000|2024-08-29 13:47:10|104982.9|104932.9|105027.9|104977.9|105028.3|104978.3|104982.3|104932.3|56
1724939240000|2024-08-29 13:47:20|105028.1|104978.1|105036.1|104986.1|105039.4|104989.4|105028.1|104978.1|39
1724939250000|2024-08-29 13:47:30|105036.7|104986.7|105033|104983|105037.6|104987.6|105014.3|104964.3|43
1724939260000|2024-08-29 13:47:40|105034.3|104984.3|105047.9|104997.9|105049.7|104999.7|105034.3|104984.3|40
1724939270000|2024-08-29 13:47:50|105047.6|104997.6|105022.8|104972.8|105047.6|104997.6|105018.9|104968.9|42
1724939280000|2024-08-29 13:48:00|105022.7|104972.7|105022.1|104972.1|105024.5|104974.5|105016.4|104966.4|35
1724939290000|2024-08-29 13:48:10|105022.6|104972.6|105027.6|104977.6|105032.9|104982.9|105022.6|104972.6|36
1724939300000|2024-08-29 13:48:20|105027.9|104977.9|105029.2|104979.2|105032.8|104982.8|105027.9|104977.9|27
1724939310000|2024-08-29 13:48:30|105028.9|104978.9|105026.8|104976.8|105028.9|104978.9|105024.9|104974.9|29
1724939320000|2024-08-29 13:48:40|105026.5|104976.5|105028.5|104978.5|105029.4|104979.4|105025.2|104975.2|26
1724939330000|2024-08-29 13:48:50|105028.3|104978.3|105030|104980|105030.1|104980.1|105025.2|104975.2|26
1724939340000|2024-08-29 13:49:00|105030.2|104980.2|105020.1|104970.1|105044|104994|105020.1|104970.1|37
1724939350000|2024-08-29 13:49:10|105019.2|104969.2|105016.1|104966.1|105025|104975|105014.1|104964.1|39
1724939360000|2024-08-29 13:49:20|105015.8|104965.8|105016.7|104966.7|105016.7|104966.7|105014.7|104964.7|24
1724939370000|2024-08-29 13:49:30|105016.6|104966.6|105013.9|104963.9|105021.8|104971.8|105012.9|104962.9|34
1724939380000|2024-08-29 13:49:40|105013.7|104963.7|105019.3|104969.3|105026|104976|105013.7|104963.7|34
1724939390000|2024-08-29 13:49:50|105019|104969|105016.5|104966.5|105020.1|104970.1|105016.5|104966.5|18
1724939400000|2024-08-29 13:50:00|105017|104967|105010.8|104960.8|105017.8|104986.6|104995.3|104958.9|49
1724939410000|2024-08-29 13:50:10|105010.9|104960.9|105014.5|104964.5|105014.5|104964.5|105006.5|104956.5|29
1724939420000|2024-08-29 13:50:20|105014.6|104964.6|105019.6|104969.6|105019.9|104969.9|105012.7|104962.7|33
1724939430000|2024-08-29 13:50:30|105019.9|104969.9|105016|104966|105022|104972|105011.3|104961.3|27
1724939440000|2024-08-29 13:50:40|105016.5|104966.5|105036.1|104986.1|105039.2|104989.2|105016.5|104966.5|38
1724939450000|2024-08-29 13:50:50|105035.5|104985.5|105041.6|104991.6|105041.9|104991.9|105031|104981|27
1724939460000|2024-08-29 13:51:00|105041.9|104991.9|105039|104989|105066.1|105016.1|105038.6|104988.6|59
1724939470000|2024-08-29 13:51:10|105039.5|104989.5|105025.4|104975.4|105039.5|104989.5|105022.6|104972.6|54
1724939480000|2024-08-29 13:51:20|105023.3|104973.3|105010.6|104960.6|105023.3|104973.3|105006.4|104956.4|41
1724939490000|2024-08-29 13:51:30|105009.4|104959.4|105012.3|104962.3|105012.6|104962.6|105009.4|104959.4|23
1724939500000|2024-08-29 13:51:40|105012.7|104962.7|105018.3|104968.3|105018.7|104968.7|105012.7|104962.7|29
1724939510000|2024-08-29 13:51:50|105017.9|104967.9|105014.4|104964.4|105022.5|104972.5|105012.6|104962.6|35
1724939520000|2024-08-29 13:52:00|105013.4|104963.4|105023.2|104973.2|105023.2|104973.2|105012.6|104962.6|40
1724939530000|2024-08-29 13:52:10|105026.4|104976.4|105008.3|104958.3|105032.8|104982.8|105005.7|104955.7|41
1724939540000|2024-08-29 13:52:20|105007.1|104957.1|105007.1|104957.1|105008.1|104958.1|104996.5|104946.5|34
1724939550000|2024-08-29 13:52:30|105007.7|104957.7|105008.6|104958.6|105009.4|104959.4|105002.2|104952.2|28
1724939560000|2024-08-29 13:52:40|105008.4|104958.4|105010.1|104960.1|105015.3|104965.3|105007.9|104957.9|28
1724939570000|2024-08-29 13:52:50|105012.4|104962.4|105006.9|104956.9|105014.2|104964.2|105002|104952|27
1724939580000|2024-08-29 13:53:00|105006.7|104956.7|105004.5|104954.5|105010.7|104960.7|105004.2|104954.2|29
1724939590000|2024-08-29 13:53:10|105005.2|104955.2|105001.9|104951.9|105007.4|104957.4|105001.9|104951.9|21
1724939600000|2024-08-29 13:53:20|105001.4|104951.4|104993.7|104943.7|105001.4|104951.4|104993.7|104943.7|26
1724939610000|2024-08-29 13:53:30|104993.6|104943.6|104988.6|104938.6|105006.6|104956.6|104987.9|104937.9|29
1724939620000|2024-08-29 13:53:40|104988.3|104938.3|104983.4|104933.4|104991.6|104941.6|104983.4|104933.4|41
1724939630000|2024-08-29 13:53:50|104984.3|104934.3|104984.4|104934.4|104988.4|104938.4|104982.1|104932.1|42
1724939640000|2024-08-29 13:54:00|104983.5|104933.5|104981.7|104931.7|104985.6|104935.6|104981.7|104931.7|35
1724939650000|2024-08-29 13:54:10|104981.2|104931.2|104976.3|104926.3|104982.3|104932.3|104976.3|104926.3|37
1724939660000|2024-08-29 13:54:20|104976.6|104926.6|104978.4|104928.4|104981.5|104931.5|104976.4|104926.4|30
1724939670000|2024-08-29 13:54:30|104978.1|104928.1|104981.6|104931.6|104992.2|104942.2|104975.4|104925.4|52
1724939680000|2024-08-29 13:54:40|104981.3|104931.3|104978.8|104928.8|104981.3|104931.3|104978.4|104928.4|32
1724939690000|2024-08-29 13:54:50|104978.7|104928.7|104983.6|104933.6|104983.6|104945.7|104961.2|104926.7|27
1724939700000|2024-08-29 13:55:00|104982|104932|104992.1|104942.1|104992.7|104942.7|104974|104924|31
1724939710000|2024-08-29 13:55:10|104989.3|104939.3|104982.5|104932.5|104989.3|104939.3|104977.7|104927.7|25
1724939720000|2024-08-29 13:55:20|104982.3|104932.3|104989|104939|104991.9|104941.9|104982.3|104932.3|24
1724939730000|2024-08-29 13:55:30|104988.8|104938.8|104997.7|104947.7|104997.9|104947.9|104988.4|104938.4|31
1724939740000|2024-08-29 13:55:40|104997.9|104947.9|104992.2|104942.2|105001.7|104951.7|104990.3|104940.3|25
1724939750000|2024-08-29 13:55:50|104991.2|104941.2|104953.9|104928.9|104991.2|104941.2|104953.5|104916.9|45
1724939760000|2024-08-29 13:56:00|104953.8|104928.8|104955.2|104905.2|104959.7|104931.7|104948.1|104905.2|42
1724939770000|2024-08-29 13:56:10|104955.5|104905.5|104961.3|104936.3|104971.9|104936.5|104954.4|104904.4|44
1724939780000|2024-08-29 13:56:20|104961.5|104936.5|104981.3|104956.3|104981.7|104956.7|104961.2|104936.2|37
1724939790000|2024-08-29 13:56:30|104980.2|104955.2|104981.7|104956.7|104985|104960|104979.5|104954.5|35
1724939800000|2024-08-29 13:56:40|104982.3|104957.3|104986.1|104961.1|104987.3|104962.3|104981.9|104956.9|27
1724939810000|2024-08-29 13:56:50|104987.1|104962.1|104999.9|104949.9|105000.5|104962.2|104986.8|104949|23
1724939820000|2024-08-29 13:57:00|104999.8|104949.8|104991.5|104966.5|104999.8|104970.6|104987.2|104949.2|22
1724939830000|2024-08-29 13:57:10|104991.1|104966.1|104996.4|104971.4|104996.8|104971.8|104990.6|104965.6|20
1724939840000|2024-08-29 13:57:20|104996.1|104971.1|105000.4|104975.4|105004.2|104979.2|104994.1|104969.1|27
1724939850000|2024-08-29 13:57:30|105002|104977|104989.4|104964.4|105002|104977|104989.4|104964.4|25
1724939860000|2024-08-29 13:57:40|104989.3|104964.3|104997.1|104972.1|104997.4|104972.4|104989.2|104964.2|19
1724939870000|2024-08-29 13:57:50|104996.9|104971.9|104990.5|104965.5|104996.9|104971.9|104990.5|104965.5|17
1724939880000|2024-08-29 13:58:00|104990.7|104965.7|104994.3|104969.3|104994.4|104969.4|104990.1|104965.1|22
1724939890000|2024-08-29 13:58:10|104994.2|104969.2|105002.1|104977.1|105002.4|104977.4|104994.2|104969.2|28
1724939900000|2024-08-29 13:58:20|105001.1|104976.1|104999.2|104974.2|105001.1|104976.1|104998.7|104973.7|23
1724939910000|2024-08-29 13:58:30|104999.5|104974.5|105000.5|104975.5|105002.3|104977.3|104998.6|104973.6|24
1724939920000|2024-08-29 13:58:40|105000.1|104975.1|105000.8|104975.8|105002|104977|104997.3|104972.3|26
1724939930000|2024-08-29 13:58:50|105000.1|104975.1|105007.5|104982.5|105011.1|104986.1|105000.1|104975.1|18
1724939940000|2024-08-29 13:59:00|105007.6|104982.6|105016.4|104991.4|105016.8|104991.8|105007.6|104982.6|18
1724939950000|2024-08-29 13:59:10|105016.5|104991.5|105015.7|104990.7|105016.6|104991.6|105014.7|104989.7|12
1724939960000|2024-08-29 13:59:20|105015.6|104990.6|105006.6|104981.6|105015.6|104990.6|105006.6|104981.6|20
1724939970000|2024-08-29 13:59:30|105007|104982|105020.7|104970.7|105021.3|104982.4|105007|104969.4|24
1724939980000|2024-08-29 13:59:40|105021|104971|105029|104979|105029.7|104979.7|105021|104971|28
1724939990000|2024-08-29 13:59:50|105029.4|104979.4|105034.5|104984.5|105034.5|104984.5|105029.3|104979.3|20
1724940000000|2024-08-29 14:00:00|105034.7|104984.7|105009.1|104959.1|105035.1|104985.1|105006.9|104956.9|35
1724940010000|2024-08-29 14:00:10|105009.3|104959.3|105026.3|104976.3|105033.6|104983.6|105009.3|104959.3|41
1724940020000|2024-08-29 14:00:20|105025.7|104975.7|105022.5|104972.5|105025.7|104975.7|105019.4|104969.4|22
1724940030000|2024-08-29 14:00:30|105022.7|104972.7|105015|104965|105023.7|104973.7|105007.4|104957.4|36
1724940040000|2024-08-29 14:00:40|105015.1|104965.1|105030.3|104980.3|105030.3|104980.3|105015.1|104965.1|31
1724940050000|2024-08-29 14:00:50|105030.6|104980.6|105033.4|104983.4|105037|104987|105030.6|104980.6|31
1724940060000|2024-08-29 14:01:00|105033.7|104983.7|105044.6|104994.6|105046.8|104996.8|105030.7|104980.7|37
1724940070000|2024-08-29 14:01:10|105045.1|104995.1|105039.2|104989.2|105048.6|104998.6|105039.1|104989.1|47
1724940080000|2024-08-29 14:01:20|105039.5|104989.5|105037.6|104987.6|105041.7|104991.7|105037.5|104987.5|34
1724940090000|2024-08-29 14:01:30|105037.2|104987.2|105041.9|104991.9|105041.9|104991.9|105036.5|104986.5|46
1724940100000|2024-08-29 14:01:40|105043.8|104993.8|105050.8|105000.8|105050.8|105000.8|105042.2|104992.2|54
1724940110000|2024-08-29 14:01:50|105052.8|105002.8|105059.4|105009.4|105060.8|105010.8|105052.8|105002.8|37
1724940120000|2024-08-29 14:02:00|105059.1|105009.1|105041.3|104991.3|105076.7|105026.7|105041.3|104991.3|48
1724940130000|2024-08-29 14:02:10|105040.1|104990.1|105050.1|105000.1|105050.7|105000.7|105038|104988|46
1724940140000|2024-08-29 14:02:20|105050.2|105000.2|105053.7|105003.7|105058.5|105008.5|105048.9|104998.9|44
1724940150000|2024-08-29 14:02:30|105054.9|105004.9|105052.4|105002.4|105054.9|105004.9|105033.4|104983.4|50
1724940160000|2024-08-29 14:02:40|105052.5|105002.5|105046.3|104996.3|105061.6|105011.6|105042.1|104992.1|49
1724940170000|2024-08-29 14:02:50|105045.8|104995.8|105045.7|104995.7|105052.4|105002.4|105041.7|104991.7|46
1724940180000|2024-08-29 14:03:00|105043.8|104993.8|105043.2|104993.2|105048.4|104998.4|105034|104984|42
1724940190000|2024-08-29 14:03:10|105044.2|104994.2|105030.9|104980.9|105044.6|104994.6|105030.9|104980.9|24
1724940200000|2024-08-29 14:03:20|105030.8|104980.8|105040.4|104990.4|105040.4|105008.8|105029.1|104980.8|29
1724940210000|2024-08-29 14:03:30|105040.2|104990.2|105044.3|104994.3|105047.3|104997.3|105032.8|104982.8|38
1724940220000|2024-08-29 14:03:40|105045.6|104995.6|105047.9|104997.9|105058.3|105008.3|105045.6|104995.6|37
1724940230000|2024-08-29 14:03:50|105047.6|104997.6|105058.7|105008.7|105059.3|105009.3|105046.1|104996.1|35
1724940240000|2024-08-29 14:04:00|105057.4|105007.4|105052.5|105002.5|105082.9|105032.9|105052.4|105002.4|49
1724940250000|2024-08-29 14:04:10|105052.7|105002.7|105063.3|105013.3|105063.4|105013.4|105049|104999|37
1724940260000|2024-08-29 14:04:20|105063.6|105013.6|105077.8|105027.8|105077.8|105027.8|105063.2|105013.2|42
1724940270000|2024-08-29 14:04:30|105078.1|105028.1|105093.1|105043.1|105099.1|105049.1|105078.1|105028.1|44
1724940280000|2024-08-29 14:04:40|105092.8|105042.8|105095.2|105045.2|105103.5|105053.5|105092.8|105042.8|42
1724940290000|2024-08-29 14:04:50|105094.8|105044.8|105095|105045|105095.2|105045.2|105088.6|105038.6|38
1724940300000|2024-08-29 14:05:00|105095.7|105045.7|105112.1|105062.1|105114.2|105064.2|105095.7|105045.7|45
1724940310000|2024-08-29 14:05:10|105110.9|105060.9|105121.3|105071.3|105124.9|105074.9|105105.9|105055.9|49
1724940320000|2024-08-29 14:05:20|105121.5|105071.5|105140.5|105090.5|105140.7|105090.7|105121.5|105071.5|47
1724940330000|2024-08-29 14:05:30|105140.9|105090.9|105147.8|105097.8|105148.6|105098.6|105133.9|105083.9|56
1724940340000|2024-08-29 14:05:40|105150.2|105100.2|105138.9|105088.9|105150.9|105100.9|105135.5|105085.5|43
1724940350000|2024-08-29 14:05:50|105139.4|105089.4|105113.4|105063.4|105139.4|105089.4|105105.2|105055.2|48
1724940360000|2024-08-29 14:06:00|105114.6|105064.6|105125.6|105075.6|105125.6|105075.6|105102.8|105052.8|53
1724940370000|2024-08-29 14:06:10|105129.4|105079.4|105127.1|105077.1|105140|105090|105126.2|105076.2|57
1724940380000|2024-08-29 14:06:20|105127.7|105077.7|105127.6|105077.6|105129.7|105079.7|105120.1|105070.1|44
1724940390000|2024-08-29 14:06:30|105127.8|105077.8|105127.8|105077.8|105140.2|105090.2|105127.5|105077.5|52
1724940400000|2024-08-29 14:06:40|105127.6|105077.6|105143|105093|105143.8|105093.8|105123.1|105073.1|46
1724940410000|2024-08-29 14:06:50|105142.7|105092.7|105132.9|105082.9|105142.7|105092.7|105129.3|105079.3|51
1724940420000|2024-08-29 14:07:00|105133.3|105083.3|105136.1|105086.1|105138.9|105088.9|105128.7|105078.7|51
1724940430000|2024-08-29 14:07:10|105136.2|105086.2|105119.8|105069.8|105139.5|105089.5|105119.8|105069.8|52
1724940440000|2024-08-29 14:07:20|105122.6|105072.6|105119.1|105069.1|105123.9|105073.9|105116.9|105066.9|46
1724940450000|2024-08-29 14:07:30|105118.8|105068.8|105111.4|105061.4|105135.6|105085.6|105111.4|105061.4|53
1724940460000|2024-08-29 14:07:40|105111.1|105061.1|105113.1|105063.1|105115.5|105065.5|105111.1|105061.1|41
1724940470000|2024-08-29 14:07:50|105112.6|105062.6|105112.7|105062.7|105116.1|105066.1|105104.1|105054.1|38
1724940480000|2024-08-29 14:08:00|105115.7|105065.7|105131.9|105081.9|105133.4|105083.4|105115|105065|58
1724940490000|2024-08-29 14:08:10|105131.3|105081.3|105150.3|105100.3|105153.2|105103.2|105131.3|105081.3|44
1724940500000|2024-08-29 14:08:20|105149.9|105099.9|105148.3|105098.3|105159|105109|105141.2|105091.2|48
1724940510000|2024-08-29 14:08:30|105148|105098|105139.8|105089.8|105151.3|105101.3|105139.8|105089.8|43
1724940520000|2024-08-29 14:08:40|105139|105089|105127.5|105077.5|105139|105089|105127.1|105077.1|45
1724940530000|2024-08-29 14:08:50|105127.3|105077.3|105099.6|105049.6|105127.3|105077.3|105084.2|105034.2|44
1724940540000|2024-08-29 14:09:00|105099.8|105049.8|105070.5|105020.5|105099.8|105049.8|105070.5|105020.5|52
1724940550000|2024-08-29 14:09:10|105069.9|105019.9|105055.1|105005.1|105070.3|105020.3|105055.1|105005.1|53
1724940560000|2024-08-29 14:09:20|105055.2|105005.2|105063.8|105013.8|105063.9|105013.9|105051.7|105001.7|37
1724940570000|2024-08-29 14:09:30|105062.7|105012.7|105102.4|105052.4|105105.3|105055.3|105062.7|105012.7|47
1724940580000|2024-08-29 14:09:40|105102.5|105052.5|105096.4|105046.4|105113.8|105063.8|105096.2|105046.2|37
1724940590000|2024-08-29 14:09:50|105095.9|105045.9|105090.9|105040.9|105097|105047|105085.1|105035.1|37
1724940600000|2024-08-29 14:10:00|105091.3|105041.3|105074.1|105024.1|105091.3|105041.3|105073.9|105023.9|36
1724940610000|2024-08-29 14:10:10|105075|105025|105086.8|105036.8|105103.7|105053.7|105074.6|105024.6|47
1724940620000|2024-08-29 14:10:20|105082.3|105032.3|105095.8|105045.8|105096.1|105046.1|105082.3|105032.3|49
1724940630000|2024-08-29 14:10:30|105093.8|105043.8|105103.7|105053.7|105105.1|105055.1|105093.2|105043.2|49
1724940640000|2024-08-29 14:10:40|105103.3|105053.3|105087.2|105037.2|105103.3|105053.3|105085.5|105035.5|50
1724940650000|2024-08-29 14:10:50|105087.3|105037.3|105094.1|105044.1|105094.1|105044.1|105077.7|105027.7|50
1724940660000|2024-08-29 14:11:00|105093.8|105043.8|105111.9|105086.9|105112.2|105087.2|105088.7|105043.8|34
1724940670000|2024-08-29 14:11:10|105112.3|105087.3|105107.9|105082.9|105113.7|105088.7|105099.9|105074.9|44
1724940680000|2024-08-29 14:11:20|105107.4|105082.4|105110.2|105085.2|105111.6|105086.6|105105.1|105080.1|34
1724940690000|2024-08-29 14:11:30|105109.8|105084.8|105116.7|105091.7|105120|105095|105107.6|105082.6|38
1724940700000|2024-08-29 14:11:40|105117|105092|105122.4|105097.4|105123.3|105098.3|105117|105092|30
1724940710000|2024-08-29 14:11:50|105122.8|105097.8|105132|105107|105132|105107|105122.5|105097.5|29
1724940720000|2024-08-29 14:12:00|105131.7|105106.7|105132.8|105107.8|105135.4|105110.4|105122.7|105097.7|37
1724940730000|2024-08-29 14:12:10|105126|105101|105118.8|105093.8|105136.3|105111.3|105118.8|105093.8|44
1724940740000|2024-08-29 14:12:20|105120.5|105095.5|105130.9|105105.9|105131|105106|105120.5|105095.5|32
1724940750000|2024-08-29 14:12:30|105130.7|105105.7|105142.2|105117.2|105145.8|105120.8|105126.1|105101.1|46
1724940760000|2024-08-29 14:12:40|105141.8|105116.8|105143.9|105118.9|105145.1|105120.1|105138.5|105113.5|43
1724940770000|2024-08-29 14:12:50|105143.3|105118.3|105145.8|105120.8|105147.7|105122.7|105143.3|105118.3|47
1724940780000|2024-08-29 14:13:00|105146.2|105121.2|105140.5|105115.5|105148|105123|105140.5|105115.5|32
1724940790000|2024-08-29 14:13:10|105140.7|105115.7|105137.5|105112.5|105144.8|105119.8|105137.1|105112.1|52
1724940800000|2024-08-29 14:13:20|105137.3|105112.3|105140.5|105115.5|105144|105119|105133.9|105108.9|41
1724940810000|2024-08-29 14:13:30|105140.8|105115.8|105147.8|105122.8|105150.3|105125.3|105139|105114|35
1724940820000|2024-08-29 14:13:40|105147.9|105122.9|105146.9|105121.9|105148.7|105123.7|105144.6|105119.6|40
1724940830000|2024-08-29 14:13:50|105146.4|105121.4|105146.3|105121.3|105146.8|105121.8|105145.8|105120.8|13
1724940840000|2024-08-29 14:14:00|105146.2|105121.2|105129.1|105104.1|105150.3|105125.3|105129.1|105104.1|40
1724940850000|2024-08-29 14:14:10|105128.4|105103.4|105127|105102|105132.3|105107.3|105120.8|105095.8|49
1724940860000|2024-08-29 14:14:20|105126.5|105101.5|105119.6|105094.6|105130.4|105105.4|105119.6|105094.6|42
1724940870000|2024-08-29 14:14:30|105120.1|105095.1|105111.3|105086.3|105120.4|105095.4|105107.3|105082.3|49
1724940880000|2024-08-29 14:14:40|105108|105083|105128.4|105078.4|105128.5|105088.5|105106.4|105076.9|41
1724940890000|2024-08-29 14:14:50|105127.7|105077.7|105138.9|105088.9|105139.1|105089.1|105127.2|105077.2|40
1724940900000|2024-08-29 14:15:00|105139.8|105089.8|105154.9|105104.9|105154.9|105104.9|105131.8|105081.8|43
1724940910000|2024-08-29 14:15:10|105159.8|105109.8|105181.9|105131.9|105182.9|105139.3|105154.1|105104.7|52
1724940920000|2024-08-29 14:15:20|105181.6|105131.6|105182.1|105132.1|105190.1|105140.1|105174|105124|35
1724940930000|2024-08-29 14:15:30|105180.6|105130.6|105180.7|105130.7|105187.3|105137.3|105177.8|105127.8|55
1724940940000|2024-08-29 14:15:40|105181.9|105131.9|105176.3|105126.3|105188.9|105138.9|105175.6|105125.6|24
1724940950000|2024-08-29 14:15:50|105182.5|105132.5|105190.6|105140.6|105193.3|105143.3|105182.5|105132.5|32
1724940960000|2024-08-29 14:16:00|105191.3|105141.3|105188.5|105138.5|105191.3|105141.3|105179.8|105129.8|44
1724940970000|2024-08-29 14:16:10|105188.2|105138.2|105187.8|105162.8|105195.1|105167.3|105180.8|105138.2|48
1724940980000|2024-08-29 14:16:20|105188.1|105163.1|105191.2|105166.2|105191.7|105166.7|105186.1|105161.1|36
1724940990000|2024-08-29 14:16:30|105191.3|105166.3|105204.2|105154.2|105204.2|105178.5|105188.3|105154.2|60
1724941000000|2024-08-29 14:16:40|105203.4|105153.4|105212.9|105162.9|105213.5|105163.5|105203.4|105153.4|29
1724941010000|2024-08-29 14:16:50|105213.3|105163.3|105213.3|105163.3|105219.1|105169.1|105210.7|105160.7|33
1724941020000|2024-08-29 14:17:00|105213|105163|105201.4|105151.4|105213|105163|105201.4|105151.4|28
1724941030000|2024-08-29 14:17:10|105200.8|105150.8|105206|105156|105210.6|105160.6|105196.8|105146.8|46
1724941040000|2024-08-29 14:17:20|105206.3|105156.3|105215.9|105165.9|105217.5|105167.5|105205.7|105155.7|43
1724941050000|2024-08-29 14:17:30|105214.6|105164.6|105220|105170|105225.5|105175.5|105214.6|105164.6|40
1724941060000|2024-08-29 14:17:40|105219.9|105169.9|105214.2|105164.2|105229|105179|105211.6|105161.6|45
1724941070000|2024-08-29 14:17:50|105214.5|105164.5|105229|105179|105229|105179|105213.9|105163.9|43
1724941080000|2024-08-29 14:18:00|105228|105178|105203.8|105153.8|105228|105178|105193|105143|46
1724941090000|2024-08-29 14:18:10|105203.6|105153.6|105203.2|105153.2|105218.2|105168.2|105199.5|105149.5|54
1724941100000|2024-08-29 14:18:20|105203.5|105153.5|105223.1|105173.1|105223.1|105173.1|105199.3|105149.3|48
1724941110000|2024-08-29 14:18:30|105221.8|105171.8|105223.9|105173.9|105228.6|105178.6|105214.3|105164.3|44
1724941120000|2024-08-29 14:18:40|105224.2|105174.2|105222.8|105172.8|105233.5|105183.5|105222.8|105172.8|45
1724941130000|2024-08-29 14:18:50|105222.6|105172.6|105231.3|105181.3|105231.3|105181.3|105222.2|105172.2|30
1724941140000|2024-08-29 14:19:00|105231.7|105181.7|105234.3|105184.3|105239.2|105189.2|105231.7|105181.7|43
1724941150000|2024-08-29 14:19:10|105233.9|105183.9|105250.4|105200.4|105254.2|105204.2|105233.6|105183.6|51
1724941160000|2024-08-29 14:19:20|105250.9|105200.9|105248.6|105198.6|105256|105206|105248.6|105198.6|52
1724941170000|2024-08-29 14:19:30|105248.4|105198.4|105243|105193|105248.4|105198.4|105240.3|105190.3|40
1724941180000|2024-08-29 14:19:40|105244.9|105194.9|105241|105191|105246.3|105196.3|105239.3|105189.3|29
1724941190000|2024-08-29 14:19:50|105242|105192|105254|105204|105254.8|105204.8|105241.9|105191.9|51
1724941200000|2024-08-29 14:20:00|105250.7|105200.7|105251.5|105201.5|105252.7|105202.7|105244.4|105194.4|50
1724941210000|2024-08-29 14:20:10|105251.7|105201.7|105256.1|105206.1|105259.2|105209.2|105251.7|105201.7|39
1724941220000|2024-08-29 14:20:20|105255.7|105205.7|105259|105209|105264.4|105214.4|105252|105202|40
1724941230000|2024-08-29 14:20:30|105258.6|105208.6|105262.8|105212.8|105265.8|105215.8|105253.2|105203.2|45
1724941240000|2024-08-29 14:20:40|105263.1|105213.1|105268.3|105218.3|105268.3|105218.3|105262.5|105212.5|30
1724941250000|2024-08-29 14:20:50|105268.1|105218.1|105261.4|105211.4|105276.5|105226.5|105261.4|105211.4|39
1724941260000|2024-08-29 14:21:00|105261.9|105211.9|105270.1|105220.1|105275|105225|105259|105209|49
1724941270000|2024-08-29 14:21:10|105268.4|105218.4|105296.7|105246.7|105296.7|105246.7|105261.3|105211.3|47
1724941280000|2024-08-29 14:21:20|105295.7|105245.7|105303.2|105253.2|105308.2|105258.2|105291|105241|52
1724941290000|2024-08-29 14:21:30|105302.6|105252.6|105289.1|105239.1|105302.6|105252.6|105288.7|105238.7|42
1724941300000|2024-08-29 14:21:40|105289|105239|105287.1|105237.1|105289.3|105239.3|105282.6|105232.6|28
1724941310000|2024-08-29 14:21:50|105286.4|105236.4|105281.5|105231.5|105286.4|105236.4|105280.4|105230.4|31
1724941320000|2024-08-29 14:22:00|105280.7|105230.7|105279.2|105229.2|105281.6|105231.6|105276.9|105226.9|32
1724941330000|2024-08-29 14:22:10|105277.9|105227.9|105271.8|105246.8|105283.4|105253.2|105271|105227.9|47
1724941340000|2024-08-29 14:22:20|105273.1|105248.1|105292.3|105242.3|105293.6|105252.4|105272.1|105240.7|38
1724941350000|2024-08-29 14:22:30|105292.6|105242.6|105279.8|105229.8|105300|105250|105279|105229|39
1724941360000|2024-08-29 14:22:40|105279|105229|105285.1|105235.1|105285.4|105235.4|105279|105229|38
1724941370000|2024-08-29 14:22:50|105285.2|105235.2|105296.8|105246.8|105302.1|105252.1|105285.2|105235.2|34
1724941380000|2024-08-29 14:23:00|105296.6|105246.6|105273.5|105248.5|105296.6|105256|105273.5|105243.5|39
1724941390000|2024-08-29 14:23:10|105273.9|105248.9|105276.7|105251.7|105282.4|105257.4|105273.9|105248.9|41
1724941400000|2024-08-29 14:23:20|105275|105250|105268.2|105243.2|105276.6|105251.6|105268.2|105243.2|25
1724941410000|2024-08-29 14:23:30|105267.7|105242.7|105269.2|105244.2|105269.2|105244.2|105267.1|105242.1|22
1724941420000|2024-08-29 14:23:40|105269.7|105244.7|105267.9|105217.9|105269.7|105244.7|105254.9|105204.9|28
1724941430000|2024-08-29 14:23:50|105267.8|105217.8|105262.7|105212.7|105267.8|105217.8|105262.6|105212.6|18
1724941440000|2024-08-29 14:24:00|105263|105213|105252.8|105202.8|105263|105213|105252.8|105202.8|39
1724941450000|2024-08-29 14:24:10|105250.8|105200.8|105258.1|105208.1|105262.4|105212.4|105250.8|105200.8|45
1724941460000|2024-08-29 14:24:20|105258.2|105208.2|105265.7|105215.7|105265.8|105215.8|105256.9|105206.9|44
1724941470000|2024-08-29 14:24:30|105265.8|105215.8|105271.8|105221.8|105283.9|105233.9|105265.8|105215.8|40
1724941480000|2024-08-29 14:24:40|105271.6|105221.6|105261|105211|105271.6|105221.6|105260.4|105210.4|35
1724941490000|2024-08-29 14:24:50|105260.6|105210.6|105260|105210|105263|105213|105259.9|105209.9|20
1724941500000|2024-08-29 14:25:00|105260.2|105210.2|105237.3|105187.3|105260.2|105210.2|105236|105186|51
1724941510000|2024-08-29 14:25:10|105237.1|105187.1|105247.8|105197.8|105249.3|105199.3|105237.1|105187.1|47
1724941520000|2024-08-29 14:25:20|105250.3|105200.3|105254.4|105204.4|105257.8|105207.8|105245.7|105195.7|46
1724941530000|2024-08-29 14:25:30|105255.5|105205.5|105262.6|105212.6|105262.7|105212.7|105254.7|105204.7|30
1724941540000|2024-08-29 14:25:40|105262.1|105212.1|105244.5|105194.5|105262.4|105212.4|105243.7|105193.7|45
1724941550000|2024-08-29 14:25:50|105243.7|105193.7|105247.4|105197.4|105252.3|105202.3|105242.4|105192.4|28
1724941560000|2024-08-29 14:26:00|105247.2|105197.2|105237.5|105187.5|105247.2|105197.2|105233.3|105183.3|41
1724941570000|2024-08-29 14:26:10|105236.7|105186.7|105237.2|105187.2|105237.2|105187.2|105234.9|105184.9|20
1724941580000|2024-08-29 14:26:20|105237.7|105187.7|105236.8|105186.8|105237.7|105187.7|105235.6|105185.6|14
1724941590000|2024-08-29 14:26:30|105235.2|105185.2|105217.7|105167.7|105235.2|105185.2|105216|105166|45
1724941600000|2024-08-29 14:26:40|105218|105168|105201.1|105151.1|105218|105168|105199.6|105149.6|45
1724941610000|2024-08-29 14:26:50|105201.8|105151.8|105204.9|105154.9|105214.4|105164.4|105201.5|105151.5|34
1724941620000|2024-08-29 14:27:00|105204.7|105154.7|105207.7|105157.7|105211.7|105161.7|105204.7|105154.7|33
1724941630000|2024-08-29 14:27:10|105207.8|105157.8|105201.7|105151.7|105209.3|105159.3|105201.7|105151.7|23
1724941640000|2024-08-29 14:27:20|105200.9|105150.9|105209|105159|105214.8|105164.8|105199.6|105149.6|51
1724941650000|2024-08-29 14:27:30|105208.1|105158.1|105203|105153|105210.3|105160.3|105201.7|105151.7|32
1724941660000|2024-08-29 14:27:40|105204.9|105154.9|105195.9|105145.9|105206.7|105156.7|105195.9|105145.9|33
1724941670000|2024-08-29 14:27:50|105196.1|105146.1|105193.4|105143.4|105198.4|105148.4|105190.1|105140.1|46
1724941680000|2024-08-29 14:28:00|105193|105143|105180.9|105130.9|105203.5|105153.5|105180.6|105130.6|55
1724941690000|2024-08-29 14:28:10|105180.2|105130.2|105175.4|105125.4|105181.5|105131.5|105175.1|105125.1|46
1724941700000|2024-08-29 14:28:20|105174.9|105124.9|105187.6|105137.6|105191.4|105141.4|105172.7|105122.7|42
1724941710000|2024-08-29 14:28:30|105187.7|105137.7|105186.2|105136.2|105193|105143|105186.2|105136.2|31
1724941720000|2024-08-29 14:28:40|105186.6|105136.6|105201.5|105151.5|105201.5|105151.5|105186.5|105136.5|41
1724941730000|2024-08-29 14:28:50|105201.1|105151.1|105198.5|105148.5|105205.6|105155.6|105197.1|105147.1|56
1724941740000|2024-08-29 14:29:00|105199|105149|105199.4|105149.4|105204.1|105154.1|105198.1|105148.1|43
1724941750000|2024-08-29 14:29:10|105199.5|105149.5|105206.9|105156.9|105214.2|105164.2|105196|105146|50
1724941760000|2024-08-29 14:29:20|105206.3|105156.3|105209.7|105159.7|105211.8|105161.8|105205.2|105155.2|49
1724941770000|2024-08-29 14:29:30|105209.3|105159.3|105225.9|105175.9|105225.9|105175.9|105209.3|105159.3|47
1724941780000|2024-08-29 14:29:40|105226.3|105176.3|105241.7|105191.7|105244.1|105194.1|105225.3|105175.3|45
1724941790000|2024-08-29 14:29:50|105242.7|105192.7|105223.1|105173.1|105243.5|105193.5|105221.4|105171.4|53
1724941800000|2024-08-29 14:30:00|105222.8|105172.8|105233.9|105183.9|105233.9|105183.9|105217.8|105167.8|31
1724941810000|2024-08-29 14:30:10|105233.1|105183.1|105247.2|105197.2|105250.7|105200.7|105230.2|105180.2|36
1724941820000|2024-08-29 14:30:20|105247.5|105197.5|105251.6|105201.6|105253.1|105203.1|105247.2|105197.2|38
1724941830000|2024-08-29 14:30:30|105251.3|105201.3|105256.7|105206.7|105261.7|105211.7|105251.3|105201.3|39
1724941840000|2024-08-29 14:30:40|105257.1|105207.1|105270.3|105220.3|105273.7|105223.7|105257.1|105207.1|38
1724941850000|2024-08-29 14:30:50|105272.7|105222.7|105270.2|105220.2|105273.3|105223.3|105270.2|105220.2|28
1724941860000|2024-08-29 14:31:00|105267.3|105217.3|105247.1|105197.1|105267.3|105217.3|105241|105191|49
1724941870000|2024-08-29 14:31:10|105246.8|105196.8|105254.9|105204.9|105255.9|105205.9|105245.2|105195.2|30
1724941880000|2024-08-29 14:31:20|105254.7|105204.7|105257.9|105207.9|105259|105209|105249.4|105199.4|37
1724941890000|2024-08-29 14:31:30|105257.4|105207.4|105257.8|105207.8|105258.3|105208.3|105255.7|105205.7|28
1724941900000|2024-08-29 14:31:40|105257.4|105207.4|105257.6|105207.6|105267.6|105217.6|105255.9|105205.9|35
1724941910000|2024-08-29 14:31:50|105257.1|105207.1|105258.2|105208.2|105259.1|105209.1|105254.2|105204.2|45
1724941920000|2024-08-29 14:32:00|105258.6|105208.6|105265.5|105215.5|105273.7|105223.7|105257.8|105207.8|42
1724941930000|2024-08-29 14:32:10|105264.4|105214.4|105271.8|105221.8|105272|105222|105261.3|105211.3|34
1724941940000|2024-08-29 14:32:20|105272|105222|105272.5|105222.5|105274.2|105224.2|105271.9|105221.9|28
1724941950000|2024-08-29 14:32:30|105272.7|105222.7|105269.7|105219.7|105274.1|105224.1|105269.4|105219.4|31
1724941960000|2024-08-29 14:32:40|105270.1|105220.1|105257.8|105207.8|105270.2|105220.2|105257.8|105207.8|29
1724941970000|2024-08-29 14:32:50|105257.3|105207.3|105254.3|105204.3|105260|105210|105254.3|105204.3|30
1724941980000|2024-08-29 14:33:00|105255.1|105205.1|105261|105211|105262.2|105212.2|105254.4|105204.4|37
1724941990000|2024-08-29 14:33:10|105261.4|105211.4|105259|105209|105262.2|105212.2|105253.9|105203.9|45
1724942000000|2024-08-29 14:33:20|105258.4|105208.4|105261|105211|105264.8|105214.8|105257.1|105207.1|32
1724942010000|2024-08-29 14:33:30|105261.3|105211.3|105263.3|105213.3|105267.8|105217.8|105261|105211|35
1724942020000|2024-08-29 14:33:40|105262.9|105212.9|105277.5|105227.5|105277.5|105227.5|105257.2|105207.2|38
1724942030000|2024-08-29 14:33:50|105277|105227|105273.8|105223.8|105277.7|105227.7|105273.2|105223.2|25
1724942040000|2024-08-29 14:34:00|105273.6|105223.6|105271.5|105221.5|105273.6|105223.6|105264.7|105214.7|36
1724942050000|2024-08-29 14:34:10|105271.2|105221.2|105277.5|105227.5|105279.1|105229.1|105270.7|105220.7|32
1724942060000|2024-08-29 14:34:20|105277.7|105227.7|105290|105240|105290|105240|105277.7|105227.7|48
1724942070000|2024-08-29 14:34:30|105289.5|105239.5|105293.8|105243.8|105293.8|105243.8|105289.5|105239.5|33
1724942080000|2024-08-29 14:34:40|105293.9|105243.9|105288.9|105238.9|105293.9|105243.9|105288.1|105238.1|23
1724942090000|2024-08-29 14:34:50|105289.2|105239.2|105317.9|105267.9|105320|105270|105288.4|105238.4|46
1724942100000|2024-08-29 14:35:00|105318|105268|105304.7|105254.7|105318|105268|105303.3|105253.3|36
1724942110000|2024-08-29 14:35:10|105304.9|105254.9|105314.9|105264.9|105314.9|105264.9|105299.7|105249.7|42
1724942120000|2024-08-29 14:35:20|105315.1|105265.1|105310.7|105260.7|105315.8|105265.8|105301.1|105251.1|40
1724942130000|2024-08-29 14:35:30|105311|105261|105302.5|105252.5|105311.9|105261.9|105301.4|105251.4|32
1724942140000|2024-08-29 14:35:40|105302.3|105252.3|105297.7|105247.7|105305.9|105255.9|105297.7|105247.7|28
1724942150000|2024-08-29 14:35:50|105297.5|105247.5|105269|105219|105297.5|105247.5|105269|105219|35
1724942160000|2024-08-29 14:36:00|105267.3|105217.3|105245.2|105195.2|105267.3|105217.3|105244.7|105194.7|55
1724942170000|2024-08-29 14:36:10|105245|105195|105247.8|105197.8|105257.8|105207.8|105241.6|105191.6|49
1724942180000|2024-08-29 14:36:20|105248.4|105198.4|105247.1|105197.1|105253|105203|105245.2|105195.2|37
1724942190000|2024-08-29 14:36:30|105246.8|105196.8|105247.1|105197.1|105247.5|105197.5|105242.6|105192.6|30
1724942200000|2024-08-29 14:36:40|105247.2|105197.2|105216.6|105166.6|105248|105198|105214.7|105164.7|35
1724942210000|2024-08-29 14:36:50|105215.8|105165.8|105216|105166|105233|105183|105214|105164|45
1724942220000|2024-08-29 14:37:00|105215.9|105165.9|105207.1|105157.1|105218.3|105168.3|105206.7|105156.7|32
1724942230000|2024-08-29 14:37:10|105207|105157|105207.5|105157.5|105211.4|105161.4|105204.7|105154.7|35
1724942240000|2024-08-29 14:37:20|105205.3|105155.3|105185.7|105160.7|105205.3|105161.4|105183.1|105148.2|29
1724942250000|2024-08-29 14:37:30|105185.1|105160.1|105181.4|105156.4|105186.1|105161.1|105181.4|105156.4|21
1724942260000|2024-08-29 14:37:40|105181.1|105156.1|105184.3|105159.3|105185.3|105160.3|105180.6|105155.6|35
1724942270000|2024-08-29 14:37:50|105184.9|105159.9|105184.2|105159.2|105191.1|105166.1|105183.9|105158.9|28
1724942280000|2024-08-29 14:38:00|105183.6|105158.6|105181.9|105156.9|105184.3|105159.3|105176.7|105151.7|34
1724942290000|2024-08-29 14:38:10|105181.5|105156.5|105189.8|105164.8|105193.1|105168.1|105177.9|105152.9|29
1724942300000|2024-08-29 14:38:20|105187.8|105162.8|105189.5|105164.5|105194.7|105169.7|105186.5|105161.5|44
1724942310000|2024-08-29 14:38:30|105190.2|105165.2|105187.1|105162.1|105190.4|105165.4|105184.2|105159.2|31
1724942320000|2024-08-29 14:38:40|105189.6|105164.6|105187.2|105162.2|105191.9|105166.9|105187.2|105162.2|28
1724942330000|2024-08-29 14:38:50|105187.4|105162.4|105195.5|105170.5|105201.4|105176.4|105187.4|105162.4|35
1724942340000|2024-08-29 14:39:00|105192|105167|105191.8|105166.8|105194.8|105169.8|105189.4|105164.4|20
1724942350000|2024-08-29 14:39:10|105191.6|105166.6|105189|105164|105191.9|105166.9|105189|105164|18
1724942360000|2024-08-29 14:39:20|105187.8|105162.8|105190|105165|105192.1|105167.1|105183.9|105158.9|34
1724942370000|2024-08-29 14:39:30|105190.1|105165.1|105190.2|105165.2|105190.2|105165.2|105185.5|105160.5|21
1724942380000|2024-08-29 14:39:40|105190.6|105165.6|105184|105159|105191.3|105166.3|105184|105159|38
1724942390000|2024-08-29 14:39:50|105183.8|105158.8|105182.6|105132.6|105191.5|105158.8|105182.6|105132.6|28
1724942400000|2024-08-29 14:40:00|105182.7|105132.7|105184.3|105134.3|105189.4|105139.4|105182|105132|38
1724942410000|2024-08-29 14:40:10|105184.6|105134.6|105170.2|105120.2|105184.8|105134.8|105170.2|105120.2|36
1724942420000|2024-08-29 14:40:20|105169.4|105119.4|105172|105122|105175|105125|105155.8|105105.8|45
1724942430000|2024-08-29 14:40:30|105171.9|105121.9|105198.6|105148.6|105199.1|105149.1|105171.6|105121.6|50
1724942440000|2024-08-29 14:40:40|105201.7|105151.7|105193.1|105143.1|105205.9|105155.9|105190.1|105140.1|40
1724942450000|2024-08-29 14:40:50|105193.5|105143.5|105199.1|105149.1|105204.8|105154.8|105193.5|105143.5|30
1724942460000|2024-08-29 14:41:00|105197.8|105147.8|105221.5|105196.5|105233.4|105208.4|105197.5|105147.5|49
1724942470000|2024-08-29 14:41:10|105222.2|105197.2|105206.8|105181.8|105222.2|105197.2|105203.9|105178.9|37
1724942480000|2024-08-29 14:41:20|105206.5|105181.5|105213.7|105188.7|105213.7|105188.7|105201.8|105176.8|45
1724942490000|2024-08-29 14:41:30|105213.9|105188.9|105206.3|105181.3|105214.2|105189.2|105205|105180|29
1724942500000|2024-08-29 14:41:40|105207.3|105182.3|105197.6|105172.6|105207.7|105182.7|105196.8|105171.8|23
1724942510000|2024-08-29 14:41:50|105197.7|105172.7|105200|105175|105206.3|105181.3|105197.7|105172.7|21
1724942520000|2024-08-29 14:42:00|105199.8|105174.8|105191|105166|105199.8|105174.8|105189.9|105164.9|19
1724942530000|2024-08-29 14:42:10|105191.3|105166.3|105212.6|105187.6|105216.1|105191.1|105191.3|105166.3|40
1724942540000|2024-08-29 14:42:20|105213|105188|105219.9|105194.9|105219.9|105194.9|105207.7|105182.7|38
1724942550000|2024-08-29 14:42:30|105220.2|105195.2|105229.5|105204.5|105229.5|105204.5|105220.2|105195.2|25
1724942560000|2024-08-29 14:42:40|105229.6|105204.6|105223.2|105198.2|105237|105212|105220.3|105195.3|27
1724942570000|2024-08-29 14:42:50|105222.9|105197.9|105215.5|105190.5|105223.2|105198.2|105214.9|105189.9|31
1724942580000|2024-08-29 14:43:00|105212.9|105187.9|105217.1|105192.1|105220.5|105195.5|105212.9|105187.9|33
1724942590000|2024-08-29 14:43:10|105217.4|105192.4|105214.9|105189.9|105218.2|105193.2|105211.7|105186.7|40
1724942600000|2024-08-29 14:43:20|105215.2|105190.2|105196.6|105171.6|105216.2|105191.2|105193.5|105168.5|45
1724942610000|2024-08-29 14:43:30|105196.8|105171.8|105189.5|105164.5|105199.8|105174.8|105189.1|105164.1|36
1724942620000|2024-08-29 14:43:40|105189.2|105164.2|105166.5|105141.5|105189.6|105164.6|105166|105141|31
1724942630000|2024-08-29 14:43:50|105166|105141|105168.4|105143.4|105169.4|105144.4|105156.7|105131.7|38
1724942640000|2024-08-29 14:44:00|105168.3|105143.3|105165.9|105140.9|105169.1|105144.1|105164.8|105139.8|38
1724942650000|2024-08-29 14:44:10|105166.4|105141.4|105159|105109|105166.4|105141.4|105152.1|105103.5|43
1724942660000|2024-08-29 14:44:20|105158.4|105108.4|105156|105106|105158.6|105108.6|105155.2|105105.2|33
1724942670000|2024-08-29 14:44:30|105155.6|105105.6|105150.8|105100.8|105155.6|105105.6|105147.1|105097.1|31
1724942680000|2024-08-29 14:44:40|105151.1|105101.1|105151.6|105101.6|105151.6|105101.6|105146.9|105096.9|31
1724942690000|2024-08-29 14:44:50|105151.7|105101.7|105139|105089|105151.9|105101.9|105139|105089|36
1724942700000|2024-08-29 14:45:00|105138.5|105088.5|105137.3|105087.3|105145.9|105095.9|105137.3|105087.3|41
1724942710000|2024-08-29 14:45:10|105136.6|105086.6|105129|105079|105140.5|105090.5|105127.5|105077.5|40
1724942720000|2024-08-29 14:45:20|105128.9|105078.9|105119.8|105069.8|105128.9|105078.9|105114|105064|34
1724942730000|2024-08-29 14:45:30|105119.5|105069.5|105114|105064|105122.3|105072.3|105112.8|105062.8|29
1724942740000|2024-08-29 14:45:40|105115.1|105065.1|105120.7|105070.7|105123.9|105073.9|105115.1|105065.1|29
1724942750000|2024-08-29 14:45:50|105121.1|105071.1|105134.8|105084.8|105135.2|105085.2|105121.1|105071.1|26
1724942760000|2024-08-29 14:46:00|105134.5|105084.5|105132.7|105082.7|105134.5|105084.5|105132.7|105082.7|15
1724942770000|2024-08-29 14:46:10|105132.6|105082.6|105131.7|105081.7|105132.7|105082.7|105128.8|105078.8|18
1724942780000|2024-08-29 14:46:20|105130.2|105080.2|105119.1|105069.1|105130.2|105080.2|105118.1|105068.1|34
1724942790000|2024-08-29 14:46:30|105119.4|105069.4|105119.4|105069.4|105121|105071|105119.2|105069.2|27
1724942800000|2024-08-29 14:46:40|105119.8|105069.8|105098.8|105048.8|105123.6|105073.6|105098.8|105048.8|46
1724942810000|2024-08-29 14:46:50|105099|105049|105094.4|105044.4|105099|105049|105093.4|105043.4|27
1724942820000|2024-08-29 14:47:00|105094.9|105044.9|105093.9|105043.9|105095|105045|105089.9|105039.9|34
1724942830000|2024-08-29 14:47:10|105093.5|105043.5|105085.3|105035.3|105094.2|105044.2|105085.3|105035.3|28
1724942840000|2024-08-29 14:47:20|105085|105035|105089.5|105039.5|105089.5|105039.5|105082.7|105032.7|31
1724942850000|2024-08-29 14:47:30|105090.6|105040.6|105102.1|105052.1|105102.1|105052.1|105090.6|105040.6|30
1724942860000|2024-08-29 14:47:40|105102.4|105052.4|105102.1|105052.1|105102.4|105052.4|105096.8|105046.8|23
1724942870000|2024-08-29 14:47:50|105102.4|105052.4|105103.3|105053.3|105105.6|105055.6|105101.2|105051.2|24
1724942880000|2024-08-29 14:48:00|105101.5|105051.5|105111.9|105061.9|105116.9|105066.9|105101|105051|48
1724942890000|2024-08-29 14:48:10|105112.1|105062.1|105098.2|105048.2|105113.5|105063.5|105097.4|105047.4|43
1724942900000|2024-08-29 14:48:20|105098|105048|105095.8|105045.8|105098.6|105048.6|105095.4|105045.4|26
1724942910000|2024-08-29 14:48:30|105096.2|105046.2|105102.4|105052.4|105102.4|105052.4|105092.8|105042.8|33
1724942920000|2024-08-29 14:48:40|105101.8|105051.8|105066.5|105041.5|105101.8|105051.8|105066.5|105038.2|44
1724942930000|2024-08-29 14:48:50|105065.8|105040.8|105067.4|105042.4|105069.5|105044.5|105064.1|105039.1|39
1724942940000|2024-08-29 14:49:00|105068.1|105043.1|105109.7|105059.7|105109.7|105059.7|105068.1|105043.1|38
1724942950000|2024-08-29 14:49:10|105122.9|105072.9|105133.1|105083.1|105133.1|105083.1|105121.9|105071.9|53
1724942960000|2024-08-29 14:49:20|105133.8|105083.8|105145.1|105095.1|105145.1|105095.1|105133.8|105083.8|26
1724942970000|2024-08-29 14:49:30|105141.7|105091.7|105135.5|105085.5|105141.8|105091.8|105135.4|105085.4|43
1724942980000|2024-08-29 14:49:40|105135.8|105085.8|105142.1|105092.1|105142.1|105092.1|105135.5|105085.5|36
1724942990000|2024-08-29 14:49:50|105145|105095|105149.5|105099.5|105158.9|105108.9|105145|105095|60
1724943000000|2024-08-29 14:50:00|105149.4|105099.4|105160.9|105110.9|105161.4|105111.4|105149.4|105099.4|49
1724943010000|2024-08-29 14:50:10|105159|105109|105163.1|105113.1|105167.8|105117.8|105159|105109|43
1724943020000|2024-08-29 14:50:20|105163|105113|105137.2|105087.2|105163.6|105113.6|105136.1|105086.1|57
1724943030000|2024-08-29 14:50:30|105137.9|105087.9|105144|105094|105145.4|105095.4|105137.4|105087.4|43
1724943040000|2024-08-29 14:50:40|105147.8|105097.8|105148.2|105098.2|105152.3|105102.3|105141.1|105091.1|45
1724943050000|2024-08-29 14:50:50|105148.5|105098.5|105131.1|105081.1|105150.4|105100.4|105127.5|105077.5|47
1724943060000|2024-08-29 14:51:00|105130.8|105080.8|105121.6|105071.6|105130.8|105080.8|105121|105071|39
1724943070000|2024-08-29 14:51:10|105121.8|105071.8|105128.1|105078.1|105133.5|105083.5|105121.8|105071.8|41
1724943080000|2024-08-29 14:51:20|105127.8|105077.8|105127|105077|105130.3|105080.3|105124.6|105074.6|46
1724943090000|2024-08-29 14:51:30|105127.4|105077.4|105137|105087|105137|105087|105126.8|105076.8|36
1724943100000|2024-08-29 14:51:40|105136.9|105086.9|105128.3|105078.3|105137.2|105087.2|105127.4|105077.4|39
1724943110000|2024-08-29 14:51:50|105128.4|105078.4|105125.9|105075.9|105128.4|105078.4|105124.5|105074.5|39
1724943120000|2024-08-29 14:52:00|105126.4|105076.4|105128.2|105078.2|105128.2|105078.2|105117.6|105067.6|39
1724943130000|2024-08-29 14:52:10|105127.9|105077.9|105124.2|105074.2|105127.9|105077.9|105122.7|105072.7|26
1724943140000|2024-08-29 14:52:20|105124.3|105074.3|105127.3|105077.3|105129.4|105079.4|105122.8|105072.8|28
1724943150000|2024-08-29 14:52:30|105127.7|105077.7|105121.3|105096.3|105127.9|105096.3|105114.4|105074.8|34
1724943160000|2024-08-29 14:52:40|105121.6|105096.6|105137.4|105112.4|105140.9|105115.9|105121.1|105096.1|41
1724943170000|2024-08-29 14:52:50|105137|105112|105136|105111|105137|105112|105134.6|105109.6|13
1724943180000|2024-08-29 14:53:00|105136.1|105111.1|105149.8|105124.8|105149.8|105124.8|105133.5|105108.5|39
1724943190000|2024-08-29 14:53:10|105149.2|105124.2|105141.7|105116.7|105149.2|105124.2|105141.7|105116.7|36
1724943200000|2024-08-29 14:53:20|105142.6|105117.6|105145.9|105120.9|105149.9|105124.9|105142.5|105117.5|42
1724943210000|2024-08-29 14:53:30|105145.5|105120.5|105135.3|105110.3|105146.2|105121.2|105134.9|105109.9|43
1724943220000|2024-08-29 14:53:40|105135.5|105110.5|105145.9|105120.9|105146|105121|105135.5|105110.5|37
1724943230000|2024-08-29 14:53:50|105146|105121|105147.6|105122.6|105147.6|105122.6|105142.9|105117.9|34
1724943240000|2024-08-29 14:54:00|105147|105122|105141|105116|105150.5|105125.5|105140|105115|28
1724943250000|2024-08-29 14:54:10|105142|105117|105154.1|105104.1|105161.6|105120.8|105141.5|105104.1|37
1724943260000|2024-08-29 14:54:20|105154.2|105104.2|105165|105115|105165|105115|105151|105101|25
1724943270000|2024-08-29 14:54:30|105165.1|105115.1|105162.8|105112.8|105167.5|105117.5|105159.6|105109.6|29
1724943280000|2024-08-29 14:54:40|105163.8|105113.8|105165.3|105115.3|105174.8|105124.8|105160.8|105110.8|32
1724943290000|2024-08-29 14:54:50|105165.7|105115.7|105151.1|105126.1|105165.7|105129.1|105151.1|105115.7|28
1724943300000|2024-08-29 14:55:00|105151.2|105126.2|105148.7|105123.7|105152.5|105127.5|105148.6|105123.6|30
1724943310000|2024-08-29 14:55:10|105149|105124|105169.2|105144.2|105174.7|105149.7|105149|105124|41
1724943320000|2024-08-29 14:55:20|105170.1|105145.1|105166.9|105141.9|105172.3|105147.3|105166.3|105141.3|35
1724943330000|2024-08-29 14:55:30|105167|105142|105159.4|105134.4|105167|105142|105153.5|105128.5|44
1724943340000|2024-08-29 14:55:40|105159.1|105134.1|105163|105138|105167|105142|105158.5|105133.5|29
1724943350000|2024-08-29 14:55:50|105162.9|105137.9|105156.5|105131.5|105163.1|105138.1|105156.3|105131.3|24
1724943360000|2024-08-29 14:56:00|105156.4|105131.4|105143.9|105118.9|105156.4|105131.4|105143.2|105118.2|33
1724943370000|2024-08-29 14:56:10|105144.3|105119.3|105147.3|105122.3|105151.4|105126.4|105143.7|105118.7|27
1724943380000|2024-08-29 14:56:20|105147.4|105122.4|105140.7|105115.7|105147.4|105122.4|105140.7|105115.7|20
1724943390000|2024-08-29 14:56:30|105141|105116|105146|105096|105146.3|105118.8|105138.6|105092.1|29
1724943400000|2024-08-29 14:56:40|105146.4|105096.4|105134.1|105084.1|105146.6|105096.6|105134.1|105084.1|30
1724943410000|2024-08-29 14:56:50|105133.9|105083.9|105132.1|105082.1|105133.9|105083.9|105130.8|105080.8|27
1724943420000|2024-08-29 14:57:00|105132.3|105082.3|105152.1|105102.1|105154|105104|105131.4|105081.4|32
1724943430000|2024-08-29 14:57:10|105152.5|105102.5|105153.7|105103.7|105157.2|105107.2|105149|105099|38
1724943440000|2024-08-29 14:57:20|105153|105103|105158.7|105108.7|105171.8|105146.8|105151.9|105102|46
1724943450000|2024-08-29 14:57:30|105156.1|105106.1|105156.6|105106.6|105156.7|105106.7|105149|105099|48
1724943460000|2024-08-29 14:57:40|105156.8|105106.8|105153.1|105103.1|105156.8|105106.8|105152.2|105102.2|32
1724943470000|2024-08-29 14:57:50|105152.9|105102.9|105150.6|105100.6|105154.7|105104.7|105150.6|105100.6|29
1724943480000|2024-08-29 14:58:00|105150.9|105100.9|105132.5|105107.5|105154.3|105120|105132.1|105099.5|38
1724943490000|2024-08-29 14:58:10|105132.2|105107.2|105129.6|105104.6|105133.6|105108.6|105128.9|105103.9|33
1724943500000|2024-08-29 14:58:20|105129.3|105104.3|105118.3|105093.3|105130.5|105105.5|105118.3|105093.3|34
1724943510000|2024-08-29 14:58:30|105118.2|105093.2|105119.2|105094.2|105120|105095|105117.4|105092.4|30
1724943520000|2024-08-29 14:58:40|105118.8|105093.8|105125.6|105100.6|105125.7|105100.7|105118.7|105093.7|22
1724943530000|2024-08-29 14:58:50|105125.5|105100.5|105124.1|105099.1|105127.4|105102.4|105124.1|105099.1|24
1724943540000|2024-08-29 14:59:00|105124.2|105099.2|105128|105103|105129.5|105104.5|105122.6|105097.6|33
1724943550000|2024-08-29 14:59:10|105128.5|105103.5|105136.9|105111.9|105140.3|105115.3|105127.9|105102.9|42
1724943560000|2024-08-29 14:59:20|105136.5|105111.5|105139.5|105114.5|105139.8|105114.8|105136.5|105111.5|25
1724943570000|2024-08-29 14:59:30|105138|105113|105140.4|105115.4|105149.1|105124.1|105133.9|105108.9|40
1724943580000|2024-08-29 14:59:40|105140.7|105115.7|105143.4|105118.4|105144.6|105119.6|105140.4|105115.4|35
1724943590000|2024-08-29 14:59:50|105144|105119|105142.4|105117.4|105144.1|105119.1|105142.3|105117.3|33
1724943600000|2024-08-29 15:00:00|105141.4|105116.4|105119.1|105094.1|105141.4|105116.4|105118.9|105093.9|42
1724943610000|2024-08-29 15:00:10|105119.3|105094.3|105119|105094|105130.9|105105.9|105116.8|105091.8|39
1724943620000|2024-08-29 15:00:20|105119.1|105094.1|105115.4|105090.4|105119.2|105094.2|105113.6|105088.6|26
1724943630000|2024-08-29 15:00:30|105113.4|105088.4|105114.5|105089.5|105115.5|105090.5|105112.1|105087.1|32
1724943640000|2024-08-29 15:00:40|105114.7|105089.7|105128.1|105103.1|105128.8|105103.8|105114.7|105089.7|38
1724943650000|2024-08-29 15:00:50|105129|105104|105112.1|105087.1|105130.3|105105.3|105111.9|105086.9|49
1724943660000|2024-08-29 15:01:00|105111.8|105086.8|105109.3|105084.3|105113.6|105088.6|105107.8|105082.8|49
1724943670000|2024-08-29 15:01:10|105109.1|105084.1|105111.1|105086.1|105113.6|105088.6|105103.9|105078.9|53
1724943680000|2024-08-29 15:01:20|105112.1|105087.1|105119.8|105094.8|105119.8|105094.8|105106.9|105081.9|43
1724943690000|2024-08-29 15:01:30|105120.5|105095.5|105137.2|105112.2|105137.5|105112.5|105120.5|105095.5|49
1724943700000|2024-08-29 15:01:40|105137.5|105112.5|105148.8|105123.8|105148.8|105123.8|105134.7|105109.7|40
1724943710000|2024-08-29 15:01:50|105148.6|105123.6|105143.3|105118.3|105148.6|105123.6|105139.5|105114.5|43
1724943720000|2024-08-29 15:02:00|105143.6|105118.6|105136.4|105111.4|105147.5|105122.5|105134.5|105109.5|48
1724943730000|2024-08-29 15:02:10|105135.7|105110.7|105119.2|105094.2|105135.7|105110.7|105119.2|105094.2|50
1724943740000|2024-08-29 15:02:20|105118.9|105093.9|105125.7|105100.7|105128.3|105103.3|105118.9|105093.9|38
1724943750000|2024-08-29 15:02:30|105125.4|105100.4|105131.1|105106.1|105131.1|105106.1|105124.9|105099.9|38
1724943760000|2024-08-29 15:02:40|105130.7|105105.7|105125.2|105100.2|105133.3|105108.3|105122.7|105097.7|40
1724943770000|2024-08-29 15:02:50|105124.9|105099.9|105140.1|105115.1|105140.1|105115.1|105124.8|105099.8|49
1724943780000|2024-08-29 15:03:00|105141.6|105116.6|105134.3|105109.3|105143.6|105118.6|105130.3|105105.3|39
1724943790000|2024-08-29 15:03:10|105134.4|105109.4|105128.4|105103.4|105136.2|105111.2|105127.8|105102.8|38
1724943800000|2024-08-29 15:03:20|105126.1|105101.1|105148.5|105123.5|105152.2|105127.2|105123.5|105098.5|47
1724943810000|2024-08-29 15:03:30|105148.8|105123.8|105145.7|105120.7|105149.4|105124.4|105144.2|105119.2|24
1724943820000|2024-08-29 15:03:40|105145.5|105120.5|105146.9|105121.9|105154.7|105129.7|105139.5|105114.5|29
1724943830000|2024-08-29 15:03:50|105146.7|105121.7|105164.4|105139.4|105164.8|105139.8|105146.6|105121.6|37
1724943840000|2024-08-29 15:04:00|105163.7|105138.7|105175|105150|105179.1|105154.1|105163.7|105138.7|34
1724943850000|2024-08-29 15:04:10|105175.3|105150.3|105187.4|105162.4|105188.5|105163.5|105175.3|105150.3|34
1724943860000|2024-08-29 15:04:20|105187.5|105162.5|105181|105156|105188|105163|105180.5|105155.5|29
1724943870000|2024-08-29 15:04:30|105180.8|105155.8|105192.2|105167.2|105193.5|105168.5|105180.5|105155.5|46
1724943880000|2024-08-29 15:04:40|105192.5|105167.5|105192.7|105167.7|105195.1|105170.1|105191.9|105166.9|42
1724943890000|2024-08-29 15:04:50|105191.7|105166.7|105180.3|105155.3|105192.5|105167.5|105179.7|105154.7|20
1724943900000|2024-08-29 15:05:00|105179.1|105154.1|105172.1|105147.1|105181.9|105156.9|105165.6|105140.6|50
1724943910000|2024-08-29 15:05:10|105171.9|105146.9|105172.8|105147.8|105180.8|105155.8|105171.6|105146.6|40
1724943920000|2024-08-29 15:05:20|105171.7|105146.7|105180|105155|105180.1|105155.1|105171.7|105146.7|28
1724943930000|2024-08-29 15:05:30|105179.9|105154.9|105188.9|105163.9|105194.5|105169.5|105179.9|105154.9|38
1724943940000|2024-08-29 15:05:40|105189|105164|105193.4|105168.4|105195.2|105170.2|105189|105164|28
1724943950000|2024-08-29 15:05:50|105193.7|105168.7|105191.2|105166.2|105193.7|105168.7|105190.1|105165.1|22
1724943960000|2024-08-29 15:06:00|105191.1|105166.1|105179.3|105154.3|105191.2|105166.2|105179.1|105154.1|23
1724943970000|2024-08-29 15:06:10|105179.9|105154.9|105175.8|105150.8|105179.9|105154.9|105172|105147|32
1724943980000|2024-08-29 15:06:20|105176.4|105151.4|105180.3|105155.3|105186.4|105161.4|105176.4|105151.4|39
1724943990000|2024-08-29 15:06:30|105180.9|105155.9|105187.1|105162.1|105189.2|105164.2|105180.4|105155.4|36
1724944000000|2024-08-29 15:06:40|105186.9|105161.9|105181|105156|105186.9|105161.9|105179.4|105154.4|33
1724944010000|2024-08-29 15:06:50|105181.2|105156.2|105179.3|105154.3|105181.2|105156.2|105177.5|105152.5|28
1724944020000|2024-08-29 15:07:00|105179.6|105154.6|105186.9|105161.9|105188.1|105163.1|105179.6|105154.6|26
1724944030000|2024-08-29 15:07:10|105187.4|105162.4|105200.4|105150.4|105203.1|105163.9|105186.9|105149.1|32
1724944040000|2024-08-29 15:07:20|105200.3|105150.3|105204.6|105154.6|105204.9|105154.9|105199|105149|27
1724944050000|2024-08-29 15:07:30|105204.8|105154.8|105212.7|105162.7|105217.2|105167.2|105204.5|105154.5|47
1724944060000|2024-08-29 15:07:40|105212.5|105162.5|105206.1|105156.1|105212.5|105162.5|105200.2|105150.2|30
1724944070000|2024-08-29 15:07:50|105206|105156|105229.4|105179.4|105230.4|105180.4|105206|105156|47
1724944080000|2024-08-29 15:08:00|105228.4|105178.4|105203.5|105153.5|105228.4|105178.4|105195.7|105145.7|51
1724944090000|2024-08-29 15:08:10|105203.7|105153.7|105183.7|105133.7|105203.7|105153.7|105182.8|105132.8|36
1724944100000|2024-08-29 15:08:20|105183.2|105133.2|105177.1|105127.1|105184.9|105134.9|105176.1|105126.1|41
1724944110000|2024-08-29 15:08:30|105177|105127|105182.1|105132.1|105182.1|105132.1|105175.1|105125.1|27
1724944120000|2024-08-29 15:08:40|105182.3|105132.3|105165.1|105140.1|105183.2|105146.3|105163.3|105132.3|33
1724944130000|2024-08-29 15:08:50|105165.3|105140.3|105159.9|105134.9|105165.5|105140.5|105158|105133|46
1724944140000|2024-08-29 15:09:00|105159.7|105134.7|105141.9|105116.9|105160.3|105135.3|105141.9|105116.9|36
1724944150000|2024-08-29 15:09:10|105144.7|105119.7|105162.1|105137.1|105162.1|105137.1|105143.1|105118.1|40
1724944160000|2024-08-29 15:09:20|105163.1|105138.1|105164.3|105139.3|105165.6|105140.6|105163.1|105138.1|14
1724944170000|2024-08-29 15:09:30|105164.2|105139.2|105155.7|105130.7|105165.1|105140.1|105154.7|105129.7|26
1724944180000|2024-08-29 15:09:40|105155.5|105130.5|105155.8|105130.8|105156|105131|105154.5|105129.5|13
1724944190000|2024-08-29 15:09:50|105155.4|105130.4|105154.6|105129.6|105157.5|105132.5|105153.3|105128.3|35
1724944200000|2024-08-29 15:10:00|105152.3|105127.3|105153.1|105128.1|105153.2|105128.2|105149.4|105124.4|34
1724944210000|2024-08-29 15:10:10|105153.2|105128.2|105145.1|105120.1|105155.1|105130.1|105145.1|105120.1|29
1724944220000|2024-08-29 15:10:20|105144.1|105119.1|105144.6|105119.6|105145.7|105120.7|105143.5|105118.5|30
1724944230000|2024-08-29 15:10:30|105144|105119|105133|105108|105146.3|105121.3|105129.6|105104.6|43
1724944240000|2024-08-29 15:10:40|105133.5|105108.5|105146.7|105096.7|105146.7|105108.5|105133.5|105092.6|32
1724944250000|2024-08-29 15:10:50|105145.6|105095.6|105135.2|105085.2|105145.6|105095.6|105131|105081|39
1724944260000|2024-08-29 15:11:00|105135.8|105085.8|105136.9|105086.9|105139.2|105089.2|105135.6|105085.6|33
1724944270000|2024-08-29 15:11:10|105129.6|105079.6|105127.6|105077.6|105129.8|105079.8|105125.6|105075.6|30
1724944280000|2024-08-29 15:11:20|105127.7|105077.7|105137.8|105087.8|105139.7|105089.7|105127.4|105077.4|23
1724944290000|2024-08-29 15:11:30|105137.5|105087.5|105137.3|105087.3|105138.3|105088.3|105130.4|105080.4|27
1724944300000|2024-08-29 15:11:40|105138.1|105088.1|105151.2|105101.2|105153.5|105103.5|105137.8|105087.8|34
1724944310000|2024-08-29 15:11:50|105151.5|105101.5|105150.2|105100.2|105153.3|105103.3|105149.6|105099.6|40
1724944320000|2024-08-29 15:12:00|105150.9|105100.9|105138|105088|105150.9|105100.9|105135.7|105085.7|48
1724944330000|2024-08-29 15:12:10|105138.4|105088.4|105141.2|105091.2|105141.2|105091.2|105138.4|105088.4|21
1724944340000|2024-08-29 15:12:20|105141.8|105091.8|105147.6|105097.6|105149.9|105099.9|105141.8|105091.8|30
1724944350000|2024-08-29 15:12:30|105146.8|105096.8|105135.4|105085.4|105154.1|105104.1|105135.1|105085.1|48
1724944360000|2024-08-29 15:12:40|105135.5|105085.5|105134.4|105084.4|105135.5|105085.5|105133.6|105083.6|21
1724944370000|2024-08-29 15:12:50|105134.6|105084.6|105140.9|105090.9|105142.3|105092.3|105133.7|105083.7|46
1724944380000|2024-08-29 15:13:00|105142.8|105092.8|105141.3|105091.3|105142.8|105092.8|105140.1|105090.1|31
1724944390000|2024-08-29 15:13:10|105140.9|105090.9|105167.5|105117.5|105167.8|105117.8|105139.5|105089.5|42
1724944400000|2024-08-29 15:13:20|105167.8|105117.8|105172.9|105122.9|105173.8|105123.8|105167.4|105117.4|31
1724944410000|2024-08-29 15:13:30|105172.7|105122.7|105154.7|105104.7|105172.7|105122.7|105154.6|105104.6|33
1724944420000|2024-08-29 15:13:40|105154.6|105104.6|105146|105096|105154.6|105104.6|105143.4|105093.4|31
1724944430000|2024-08-29 15:13:50|105146.1|105096.1|105130.6|105080.6|105146.1|105096.1|105129.3|105079.3|30
1724944440000|2024-08-29 15:14:00|105130.7|105080.7|105126.5|105076.5|105135.5|105085.5|105124.7|105074.7|33
1724944450000|2024-08-29 15:14:10|105126.3|105076.3|105129.8|105079.8|105131.3|105081.3|105125.2|105075.2|23
1724944460000|2024-08-29 15:14:20|105129.4|105079.4|105126|105076|105130.3|105080.3|105125.4|105075.4|25
1724944470000|2024-08-29 15:14:30|105125.9|105075.9|105114.3|105064.3|105125.9|105075.9|105113.4|105063.4|31
1724944480000|2024-08-29 15:14:40|105114.1|105064.1|105106.5|105056.5|105114.5|105064.5|105106.5|105056.5|22
1724944490000|2024-08-29 15:14:50|105106.3|105056.3|105098.8|105048.8|105106.3|105056.3|105097.7|105047.7|17
1724944500000|2024-08-29 15:15:00|105099|105049|105097.4|105047.4|105107.5|105057.5|105095.7|105045.7|31
1724944510000|2024-08-29 15:15:10|105097.3|105047.3|105097.5|105047.5|105100.6|105050.6|105094.7|105044.7|30
1724944520000|2024-08-29 15:15:20|105097.2|105047.2|105097.7|105047.7|105100.1|105050.1|105096.7|105046.7|25
1724944530000|2024-08-29 15:15:30|105099.3|105049.3|105094.4|105044.4|105101.6|105064.5|105087.8|105043.8|31
1724944540000|2024-08-29 15:15:40|105094.3|105044.3|105093.8|105043.8|105094.4|105044.4|105092.3|105042.3|15
1724944550000|2024-08-29 15:15:50|105094|105044|105119.2|105069.2|105119.7|105072.5|105094|105044|28
1724944560000|2024-08-29 15:16:00|105119|105069|105121.5|105071.5|105122|105072|105116.8|105066.8|25
1724944570000|2024-08-29 15:16:10|105121.4|105071.4|105117|105067|105121.7|105071.7|105117|105067|30
1724944580000|2024-08-29 15:16:20|105116.6|105066.6|105116|105066|105116.6|105066.6|105112.3|105062.3|23
1724944590000|2024-08-29 15:16:30|105117.1|105067.1|105115.9|105065.9|105122.4|105072.4|105114.9|105064.9|26
1724944600000|2024-08-29 15:16:40|105114.8|105064.8|105113.2|105063.2|105114.8|105064.8|105111|105061|25
1724944610000|2024-08-29 15:16:50|105113.3|105063.3|105109.5|105059.5|105113.3|105063.3|105108.1|105058.1|19
1724944620000|2024-08-29 15:17:00|105105.2|105055.2|105116.7|105066.7|105116.9|105066.9|105101.9|105051.9|32
1724944630000|2024-08-29 15:17:10|105116.2|105066.2|105115.9|105065.9|105116.2|105066.2|105115|105065|16
1724944640000|2024-08-29 15:17:20|105116.1|105066.1|105136.3|105086.3|105139.9|105089.9|105116.1|105066.1|34
1724944650000|2024-08-29 15:17:30|105136|105086|105121.9|105071.9|105137.8|105087.8|105120.6|105070.6|35
1724944660000|2024-08-29 15:17:40|105120.4|105070.4|105117.3|105067.3|105123|105073|105114|105064|47
1724944670000|2024-08-29 15:17:50|105116.8|105066.8|105111.4|105061.4|105117.5|105067.5|105111.4|105061.4|27
1724944680000|2024-08-29 15:18:00|105111.8|105061.8|105119.2|105069.2|105119.6|105069.6|105107.9|105057.9|42
1724944690000|2024-08-29 15:18:10|105119.5|105069.5|105116.2|105066.2|105125|105075|105115.9|105065.9|32
1724944700000|2024-08-29 15:18:20|105116.5|105066.5|105118.1|105068.1|105122|105072|105114.9|105064.9|35
1724944710000|2024-08-29 15:18:30|105117.9|105067.9|105119.7|105069.7|105126.4|105076.4|105112.2|105062.2|37
1724944720000|2024-08-29 15:18:40|105119.2|105069.2|105120.3|105070.3|105121.2|105071.2|105117.7|105067.7|18
1724944730000|2024-08-29 15:18:50|105120.4|105070.4|105100.1|105050.1|105122.3|105072.3|105099.1|105049.1|38
1724944740000|2024-08-29 15:19:00|105099.8|105049.8|105122.6|105072.6|105127.6|105077.6|105096|105046|51
1724944750000|2024-08-29 15:19:10|105123.1|105073.1|105115.1|105065.1|105124.5|105074.5|105112.7|105062.7|34
1724944760000|2024-08-29 15:19:20|105115.2|105065.2|105104.6|105054.6|105115.7|105065.7|105102.7|105052.7|25
1724944770000|2024-08-29 15:19:30|105104.9|105054.9|105097.1|105047.1|105108.3|105058.3|105095.3|105045.3|41
1724944780000|2024-08-29 15:19:40|105097.2|105047.2|105099.9|105049.9|105108.5|105058.5|105096|105046|37
1724944790000|2024-08-29 15:19:50|105100.2|105050.2|105091.9|105041.9|105101.7|105051.7|105091.2|105041.2|38
1724944800000|2024-08-29 15:20:00|105092.1|105042.1|105092.3|105042.3|105092.4|105042.4|105079.1|105029.1|38
1724944810000|2024-08-29 15:20:10|105093.2|105043.2|105100.7|105050.7|105100.7|105050.7|105093.2|105043.2|18
1724944820000|2024-08-29 15:20:20|105100.5|105050.5|105100.4|105050.4|105105.8|105055.8|105100.4|105050.4|38
1724944830000|2024-08-29 15:20:30|105100.8|105050.8|105102.9|105052.9|105104.1|105054.1|105099.6|105049.6|30
1724944840000|2024-08-29 15:20:40|105102.4|105052.4|105104.3|105054.3|105106.2|105056.2|105102.4|105052.4|21
1724944850000|2024-08-29 15:20:50|105104.4|105054.4|105129.5|105079.5|105129.5|105079.5|105098.5|105048.5|19
1724944860000|2024-08-29 15:21:00|105136.2|105086.2|105128.1|105078.1|105136.2|105086.2|105123.3|105073.3|45
1724944870000|2024-08-29 15:21:10|105127.7|105077.7|105142|105092|105142|105103.5|105124|105074|36
1724944880000|2024-08-29 15:21:20|105141.6|105091.6|105141.6|105091.6|105142.5|105092.5|105140.5|105090.5|17
1724944890000|2024-08-29 15:21:30|105140.9|105090.9|105138.9|105088.9|105140.9|105090.9|105131.8|105081.8|44
1724944900000|2024-08-29 15:21:40|105139.6|105089.6|105132.6|105082.6|105139.7|105089.7|105132.6|105082.6|24
1724944910000|2024-08-29 15:21:50|105132.4|105082.4|105146|105096|105146.7|105096.7|105132.3|105082.3|35
1724944920000|2024-08-29 15:22:00|105147.7|105097.7|105119.3|105069.3|105151.5|105101.5|105119.3|105069.3|50
1724944930000|2024-08-29 15:22:10|105118.3|105068.3|105133.7|105083.7|105140.2|105090.2|105118.3|105068.3|45
1724944940000|2024-08-29 15:22:20|105133.4|105083.4|105128.1|105078.1|105133.4|105083.4|105127.6|105077.6|26
1724944950000|2024-08-29 15:22:30|105127.8|105077.8|105133|105083|105133|105083|105127.7|105077.7|26
1724944960000|2024-08-29 15:22:40|105133.1|105083.1|105131.3|105081.3|105134.3|105084.3|105129.9|105079.9|33
1724944970000|2024-08-29 15:22:50|105131.4|105081.4|105132.1|105082.1|105135.6|105085.6|105130.7|105080.7|40
1724944980000|2024-08-29 15:23:00|105132.2|105082.2|105144.7|105094.7|105148|105098|105132.2|105082.2|34
1724944990000|2024-08-29 15:23:10|105144.1|105094.1|105131|105081|105144.9|105094.9|105128.8|105078.8|46
1724945000000|2024-08-29 15:23:20|105131.1|105081.1|105127.4|105077.4|105134|105084|105124.4|105074.4|32
1724945010000|2024-08-29 15:23:30|105127.9|105077.9|105127.3|105077.3|105128.2|105078.2|105124.2|105074.2|24
1724945020000|2024-08-29 15:23:40|105126.9|105076.9|105129|105079|105129.9|105079.9|105126.9|105076.9|22
1724945030000|2024-08-29 15:23:50|105129.8|105079.8|105125.4|105075.4|105129.8|105079.8|105125.4|105075.4|33
1724945040000|2024-08-29 15:24:00|105125.1|105075.1|105122.1|105072.1|105125.1|105075.1|105116.3|105066.3|32
1724945050000|2024-08-29 15:24:10|105122.3|105072.3|105120.2|105070.2|105124|105074|105118.9|105068.9|19
1724945060000|2024-08-29 15:24:20|105120.4|105070.4|105119.9|105069.9|105120.7|105070.7|105116.4|105066.4|22
1724945070000|2024-08-29 15:24:30|105119.7|105069.7|105116.7|105066.7|105122.2|105072.2|105116.2|105066.2|30
1724945080000|2024-08-29 15:24:40|105116.6|105066.6|105116.5|105066.5|105120.3|105070.3|105116|105066|29
1724945090000|2024-08-29 15:24:50|105116.6|105066.6|105117.8|105067.8|105120.5|105070.5|105116.6|105066.6|31
1724945100000|2024-08-29 15:25:00|105118.3|105068.3|105119.6|105069.6|105119.8|105069.8|105111.1|105061.1|32
1724945110000|2024-08-29 15:25:10|105119.8|105069.8|105112|105062|105123.4|105073.4|105106.8|105056.8|34
1724945120000|2024-08-29 15:25:20|105112.3|105062.3|105119|105069|105120.1|105070.1|105112.1|105062.1|47
1724945130000|2024-08-29 15:25:30|105118.8|105068.8|105114.5|105064.5|105119.5|105069.5|105114.2|105064.2|21
1724945140000|2024-08-29 15:25:40|105114.4|105064.4|105124.1|105074.1|105125.4|105075.4|105113.7|105063.7|26
1724945150000|2024-08-29 15:25:50|105124.5|105074.5|105115.5|105065.5|105148.3|105098.3|105115.5|105065.5|37
1724945160000|2024-08-29 15:26:00|105114.9|105064.9|105116.6|105066.6|105118.6|105068.6|105111.1|105061.1|33
1724945170000|2024-08-29 15:26:10|105115.7|105065.7|105118.3|105068.3|105119.7|105069.7|105115|105065|42
1724945180000|2024-08-29 15:26:20|105117.7|105067.7|105117.7|105067.7|105121.6|105071.6|105106|105056|41
1724945190000|2024-08-29 15:26:30|105116.9|105066.9|105116.5|105066.5|105116.9|105066.9|105107.8|105057.8|34
1724945200000|2024-08-29 15:26:40|105115.9|105065.9|105114.3|105064.3|105121.2|105071.2|105114.3|105064.3|22
1724945210000|2024-08-29 15:26:50|105113.8|105063.8|105128|105078|105128.4|105078.4|105113.8|105063.8|33
1724945220000|2024-08-29 15:27:00|105130.6|105080.6|105130.6|105080.6|105133.3|105083.3|105130.4|105080.4|26
1724945230000|2024-08-29 15:27:10|105130.1|105080.1|105130.7|105080.7|105131.4|105081.4|105129.3|105079.3|13
1724945240000|2024-08-29 15:27:20|105130.5|105080.5|105129.4|105079.4|105131.3|105081.3|105127.1|105077.1|32
1724945250000|2024-08-29 15:27:30|105129.7|105079.7|105147.6|105097.6|105148.3|105098.3|105129.7|105079.7|43
1724945260000|2024-08-29 15:27:40|105147.7|105097.7|105163.3|105113.3|105166.9|105116.9|105146.8|105096.8|40
1724945270000|2024-08-29 15:27:50|105163|105113|105157.6|105107.6|105163.7|105113.7|105157.4|105107.4|36
1724945280000|2024-08-29 15:28:00|105157|105107|105150.8|105100.8|105157|105107|105149.8|105099.8|38
1724945290000|2024-08-29 15:28:10|105150.3|105100.3|105148.3|105098.3|105152.3|105102.3|105148.2|105098.2|28
1724945300000|2024-08-29 15:28:20|105148.8|105098.8|105153.6|105103.6|105156.2|105106.2|105148.8|105098.8|38
1724945310000|2024-08-29 15:28:30|105153.5|105103.5|105154.2|105104.2|105154.2|105104.2|105150|105100|25
1724945320000|2024-08-29 15:28:40|105154.5|105104.5|105155.3|105105.3|105158|105108|105152.3|105102.3|30
1724945330000|2024-08-29 15:28:50|105154.9|105104.9|105157.1|105107.1|105158.2|105108.2|105151|105101|45
1724945340000|2024-08-29 15:29:00|105157.7|105107.7|105157.6|105107.6|105158.4|105108.4|105154.6|105104.6|37
1724945350000|2024-08-29 15:29:10|105158.6|105108.6|105157.7|105107.7|105162.7|105112.7|105155.8|105105.8|43
1724945360000|2024-08-29 15:29:20|105156.8|105106.8|105155.5|105105.5|105156.8|105106.8|105154.9|105104.9|11
1724945370000|2024-08-29 15:29:30|105155.1|105105.1|105154.9|105104.9|105155.1|105105.1|105154.3|105104.3|9
1724945380000|2024-08-29 15:29:40|105155|105105|105154.7|105104.7|105155.3|105105.3|105153.9|105103.9|13
1724945390000|2024-08-29 15:29:50|105154.1|105104.1|105154|105104|105154.4|105104.4|105154|105104|5
1724945400000|2024-08-29 15:30:00|105154.2|105104.2|105157.9|105107.9|105163.1|105113.1|105153.4|105103.4|27
1724945410000|2024-08-29 15:30:10|105161.5|105111.5|105163.3|105113.3|105167.3|105117.3|105160.8|105110.8|26
1724945420000|2024-08-29 15:30:20|105163.4|105113.4|105131.3|105081.3|105163.5|105113.5|105130.3|105080.3|36
1724945430000|2024-08-29 15:30:30|105130.6|105080.6|105123.2|105073.2|105133.3|105083.3|105122.8|105072.8|51
1724945440000|2024-08-29 15:30:40|105123.6|105073.6|105113.7|105063.7|105124.2|105074.2|105112.2|105062.2|72
1724945450000|2024-08-29 15:30:50|105114.6|105064.6|105115.6|105065.6|105116.3|105066.3|105110.5|105060.5|74
1724945460000|2024-08-29 15:31:00|105116.7|105066.7|105119.8|105069.8|105119.8|105069.8|105114.7|105064.7|66
1724945470000|2024-08-29 15:31:10|105119.6|105069.6|105110.5|105060.5|105119.6|105069.6|105108.1|105058.1|43
1724945480000|2024-08-29 15:31:20|105110.1|105060.1|105111.8|105061.8|105112.1|105062.1|105107.3|105057.3|16
1724945490000|2024-08-29 15:31:30|105111.9|105061.9|105114.2|105064.2|105114.2|105064.2|105111.7|105061.7|30
1724945500000|2024-08-29 15:31:40|105114.5|105064.5|105109.1|105059.1|105114.5|105064.5|105108|105058|33
1724945510000|2024-08-29 15:31:50|105109.4|105059.4|105113|105063|105114|105064|105109.2|105059.2|22
1724945520000|2024-08-29 15:32:00|105112.9|105062.9|105116.9|105066.9|105117.7|105067.7|105112.9|105062.9|27
1724945530000|2024-08-29 15:32:10|105117.1|105067.1|105121.4|105071.4|105121.4|105071.4|105117.1|105067.1|19
1724945540000|2024-08-29 15:32:20|105121.3|105071.3|105119.4|105069.4|105121.7|105071.7|105118.8|105068.8|20
1724945550000|2024-08-29 15:32:30|105119.8|105069.8|105115|105065|105119.8|105069.8|105114.8|105064.8|41
1724945560000|2024-08-29 15:32:40|105114.7|105064.7|105111.8|105061.8|105115.7|105065.7|105111.8|105061.8|17
1724945570000|2024-08-29 15:32:50|105111.5|105061.5|105109.9|105059.9|105112.4|105062.4|105109.8|105059.8|33
1724945580000|2024-08-29 15:33:00|105109.2|105059.2|105107.5|105057.5|105109.2|105059.2|105105.9|105055.9|26
1724945590000|2024-08-29 15:33:10|105108|105058|105107.4|105057.4|105110.5|105060.5|105107.4|105057.4|17
1724945600000|2024-08-29 15:33:20|105107.7|105057.7|105119.8|105069.8|105123.4|105073.4|105105.7|105055.7|38
1724945610000|2024-08-29 15:33:30|105121.1|105071.1|105117.9|105067.9|105122.2|105072.2|105117|105067|29
1724945620000|2024-08-29 15:33:40|105117.6|105067.6|105118.8|105068.8|105122.3|105072.3|105117.3|105067.3|31
1724945630000|2024-08-29 15:33:50|105117.5|105067.5|105120.8|105070.8|105121.1|105071.1|105117.5|105067.5|16
1724945640000|2024-08-29 15:34:00|105119.1|105069.1|105119|105069|105120.8|105070.8|105117.1|105067.1|16
1724945650000|2024-08-29 15:34:10|105119.9|105069.9|105133|105083|105134.3|105084.3|105119.3|105069.3|41
1724945660000|2024-08-29 15:34:20|105133.6|105083.6|105143.5|105093.5|105143.6|105093.6|105133.6|105083.6|39
1724945670000|2024-08-29 15:34:30|105143.8|105093.8|105143.1|105093.1|105143.8|105093.8|105141.2|105091.2|19
1724945680000|2024-08-29 15:34:40|105144.9|105094.9|105142.5|105092.5|105145.6|105095.6|105141.6|105091.6|30
1724945690000|2024-08-29 15:34:50|105142.6|105092.6|105139.8|105089.8|105143.6|105093.6|105139.4|105089.4|26
1724945700000|2024-08-29 15:35:00|105140.4|105090.4|105140.1|105090.1|105140.4|105090.4|105137.8|105087.8|30
1724945710000|2024-08-29 15:35:10|105140|105090|105136.2|105086.2|105140|105090|105135.7|105085.7|23
1724945720000|2024-08-29 15:35:20|105135.9|105085.9|105137.2|105087.2|105138.3|105088.3|105135.3|105085.3|19
1724945730000|2024-08-29 15:35:30|105136.8|105086.8|105134|105084|105137.3|105087.3|105130|105080|22
1724945740000|2024-08-29 15:35:40|105134.5|105084.5|105132|105082|105134.9|105084.9|105131.7|105081.7|28
1724945750000|2024-08-29 15:35:50|105132.4|105082.4|105135.3|105085.3|105135.7|105085.7|105132.4|105082.4|13
1724945760000|2024-08-29 15:36:00|105135.2|105085.2|105144.3|105094.3|105144.3|105094.3|105132.7|105082.7|33
1724945770000|2024-08-29 15:36:10|105131.1|105106.1|105137.4|105112.4|105150.6|105112.4|105129.8|105093.7|20
1724945780000|2024-08-29 15:36:20|105137.6|105112.6|105150.6|105100.6|105151.9|105113.7|105137.1|105100.1|18
1724945790000|2024-08-29 15:36:30|105150.3|105100.3|105149.2|105099.2|105151.1|105101.1|105145.9|105095.9|29
1724945800000|2024-08-29 15:36:40|105148.7|105098.7|105138.3|105088.3|105148.7|105098.7|105131|105081|49
1724945810000|2024-08-29 15:36:50|105139.6|105089.6|105144.8|105094.8|105145.5|105095.5|105131.1|105081.1|56
1724945820000|2024-08-29 15:37:00|105143.3|105093.3|105145.1|105095.1|105155.5|105105.5|105140.7|105090.7|60
1724945830000|2024-08-29 15:37:10|105144.7|105094.7|105142.8|105092.8|105145.3|105095.3|105140.7|105090.7|29
1724945840000|2024-08-29 15:37:20|105142.5|105092.5|105141.4|105091.4|105143.1|105093.1|105137.6|105087.6|36
1724945850000|2024-08-29 15:37:30|105140.8|105090.8|105135.3|105085.3|105140.8|105090.8|105134.9|105084.9|30
1724945860000|2024-08-29 15:37:40|105135.2|105085.2|105139.8|105089.8|105139.8|105089.8|105134.7|105084.7|24
1724945870000|2024-08-29 15:37:50|105139.7|105089.7|105139.8|105089.8|105142.7|105092.7|105139.6|105089.6|22
1724945880000|2024-08-29 15:38:00|105139.7|105089.7|105141|105091|105141|105091|105139.7|105089.7|16
1724945890000|2024-08-29 15:38:10|105140.9|105090.9|105134.6|105084.6|105141.3|105091.3|105133.3|105083.3|24
1724945900000|2024-08-29 15:38:20|105134.4|105084.4|105134.5|105084.5|105136.5|105086.5|105133.1|105083.1|26
1724945910000|2024-08-29 15:38:30|105134.4|105084.4|105125.7|105075.7|105134.6|105084.6|105125.7|105075.7|35
1724945920000|2024-08-29 15:38:40|105126.9|105076.9|105115.7|105065.7|105127|105077|105113|105063|44
1724945930000|2024-08-29 15:38:50|105114.6|105064.6|105112.9|105062.9|105116.6|105066.6|105112.9|105062.9|14
1724945940000|2024-08-29 15:39:00|105114.3|105064.3|105111.7|105061.7|105115.7|105065.7|105109.9|105059.9|29
1724945950000|2024-08-29 15:39:10|105112.2|105062.2|105117.8|105067.8|105119.1|105069.1|105104.3|105054.3|49
1724945960000|2024-08-29 15:39:20|105117.1|105067.1|105126.6|105076.6|105127|105077|105116.4|105066.4|46
1724945970000|2024-08-29 15:39:30|105127.2|105077.2|105134.7|105084.7|105135.6|105085.6|105127.2|105077.2|31
1724945980000|2024-08-29 15:39:40|105134.8|105084.8|105127.1|105077.1|105134.8|105084.8|105124.5|105074.5|44
1724945990000|2024-08-29 15:39:50|105129|105079|105125.3|105075.3|105133.8|105083.8|105124.1|105074.1|52
1724946000000|2024-08-29 15:40:00|105124.1|105074.1|105135.9|105085.9|105141.9|105091.9|105124.1|105074.1|61
1724946010000|2024-08-29 15:40:10|105137.8|105087.8|105142|105092|105148|105098|105136.3|105086.3|59
1724946020000|2024-08-29 15:40:20|105141.8|105091.8|105146.4|105096.4|105146.4|105096.4|105137.7|105087.7|34
1724946030000|2024-08-29 15:40:30|105147.1|105097.1|105144.6|105094.6|105147.4|105097.4|105140.5|105090.5|41
1724946040000|2024-08-29 15:40:40|105143.6|105093.6|105147.1|105097.1|105149.6|105099.6|105142.6|105092.6|33
1724946050000|2024-08-29 15:40:50|105146.1|105096.1|105139.4|105089.4|105146.7|105096.7|105139.3|105089.3|30
1724946060000|2024-08-29 15:41:00|105135.1|105085.1|105141.5|105091.5|105143.2|105093.2|105132.6|105082.6|50
1724946070000|2024-08-29 15:41:10|105141.3|105091.3|105136.5|105086.5|105142.6|105092.6|105136.5|105086.5|30
1724946080000|2024-08-29 15:41:20|105136.7|105086.7|105142.9|105092.9|105144.5|105094.5|105136.4|105086.4|42
1724946090000|2024-08-29 15:41:30|105143.2|105093.2|105140.1|105090.1|105144.1|105094.1|105137.8|105087.8|42
1724946100000|2024-08-29 15:41:40|105140.2|105090.2|105136.8|105086.8|105143.4|105093.4|105133.6|105083.6|47
1724946110000|2024-08-29 15:41:50|105135.7|105085.7|105133.7|105083.7|105137.5|105087.5|105133.2|105083.2|18
1724946120000|2024-08-29 15:42:00|105133.1|105083.1|105134.3|105084.3|105134.5|105084.5|105131.3|105081.3|22
1724946130000|2024-08-29 15:42:10|105134.5|105084.5|105129.7|105079.7|105134.5|105084.5|105129.1|105079.1|18
1724946140000|2024-08-29 15:42:20|105130.5|105080.5|105125.7|105075.7|105131.3|105081.3|105125.7|105075.7|32
1724946150000|2024-08-29 15:42:30|105125.4|105075.4|105123.2|105073.2|105127.4|105077.4|105122.8|105072.8|38
1724946160000|2024-08-29 15:42:40|105123.4|105073.4|105110.5|105060.5|105123.5|105073.5|105101.3|105051.3|41
1724946170000|2024-08-29 15:42:50|105110.7|105060.7|105099|105049|105110.8|105060.8|105098.3|105048.3|29
1724946180000|2024-08-29 15:43:00|105099.3|105049.3|105087.3|105037.3|105099.3|105049.3|105086.8|105036.8|38
1724946190000|2024-08-29 15:43:10|105087.4|105037.4|105091.5|105041.5|105091.6|105041.6|105087.4|105037.4|19
1724946200000|2024-08-29 15:43:20|105091.6|105041.6|105088|105038|105091.6|105041.6|105086.1|105036.1|31
1724946210000|2024-08-29 15:43:30|105087.5|105037.5|105088.7|105038.7|105089.8|105039.8|105085.8|105035.8|38
1724946220000|2024-08-29 15:43:40|105089.8|105039.8|105089.1|105039.1|105090.2|105040.2|105088.4|105038.4|21
1724946230000|2024-08-29 15:43:50|105090.2|105040.2|105090.5|105040.5|105091.5|105041.5|105089.3|105039.3|19
1724946240000|2024-08-29 15:44:00|105091.4|105041.4|105087.5|105037.5|105093.5|105043.5|105087.5|105037.5|39
1724946250000|2024-08-29 15:44:10|105087.3|105037.3|105085.5|105035.5|105093.2|105043.2|105085.4|105035.4|34
1724946260000|2024-08-29 15:44:20|105085.1|105035.1|105084|105034|105087.9|105037.9|105079.7|105029.7|44
1724946270000|2024-08-29 15:44:30|105083.4|105033.4|105084.1|105034.1|105088.2|105038.2|105083.4|105033.4|38
1724946280000|2024-08-29 15:44:40|105084|105034|105086.9|105036.9|105087.6|105037.6|105083.2|105033.2|19
1724946290000|2024-08-29 15:44:50|105086.7|105036.7|105085.8|105035.8|105087.8|105037.8|105084.4|105034.4|19
1724946300000|2024-08-29 15:45:00|105086.2|105036.2|105081.8|105031.8|105089.3|105039.3|105081.8|105031.8|32
1724946310000|2024-08-29 15:45:10|105081.1|105031.1|105100.5|105050.5|105102.1|105052.1|105081.1|105031.1|46
1724946320000|2024-08-29 15:45:20|105100.4|105050.4|105108.1|105058.1|105108.7|105058.7|105100.4|105050.4|28
1724946330000|2024-08-29 15:45:30|105107.8|105057.8|105105.4|105055.4|105108|105058|105099.9|105049.9|26
1724946340000|2024-08-29 15:45:40|105104.9|105054.9|105107.2|105057.2|105107.2|105057.2|105104.2|105054.2|28
1724946350000|2024-08-29 15:45:50|105107.8|105057.8|105110.1|105060.1|105113.6|105063.6|105107.8|105057.8|17
1724946360000|2024-08-29 15:46:00|105110.5|105060.5|105107.3|105057.3|105110.5|105060.5|105106|105056|14
1724946370000|2024-08-29 15:46:10|105107.4|105057.4|105111.2|105061.2|105111.8|105061.8|105107|105057|24
1724946380000|2024-08-29 15:46:20|105110.9|105060.9|105110.3|105060.3|105111.4|105061.4|105109.8|105059.8|22
1724946390000|2024-08-29 15:46:30|105112.1|105062.1|105111|105061|105112.1|105062.1|105109.9|105059.9|18
1724946400000|2024-08-29 15:46:40|105111.5|105061.5|105109.8|105059.8|105111.6|105061.6|105109.8|105059.8|11
1724946410000|2024-08-29 15:46:50|105109.1|105059.1|105109.7|105059.7|105110.3|105060.3|105107|105057|11
1724946420000|2024-08-29 15:47:00|105110.1|105060.1|105112.4|105062.4|105113.1|105063.1|105110|105060|18
1724946430000|2024-08-29 15:47:10|105111.7|105061.7|105112.9|105062.9|105114.5|105064.5|105111.5|105061.5|24
1724946440000|2024-08-29 15:47:20|105112.8|105062.8|105105|105055|105112.8|105062.8|105101.1|105051.1|21
1724946450000|2024-08-29 15:47:30|105105.1|105055.1|105109.3|105059.3|105109.3|105059.3|105105.1|105055.1|20
1724946460000|2024-08-29 15:47:40|105109|105059|105106.5|105056.5|105109|105059|105106.4|105056.4|20
1724946470000|2024-08-29 15:47:50|105106.6|105056.6|105101.8|105051.8|105109|105059|105100.6|105050.6|19
1724946480000|2024-08-29 15:48:00|105102.3|105052.3|105099.7|105049.7|105104.1|105054.1|105099.7|105049.7|22
1724946490000|2024-08-29 15:48:10|105099.9|105049.9|105091.2|105041.2|105100.6|105050.6|105091.2|105041.2|31
1724946500000|2024-08-29 15:48:20|105091.4|105041.4|105088|105038|105091.4|105041.4|105088|105038|19
1724946510000|2024-08-29 15:48:30|105088.8|105038.8|105091.7|105041.7|105092.1|105042.1|105087|105037|29
1724946520000|2024-08-29 15:48:40|105092|105042|105091.3|105041.3|105092.2|105042.2|105087.5|105037.5|27
1724946530000|2024-08-29 15:48:50|105091.5|105041.5|105092.1|105042.1|105092.1|105042.1|105087.9|105037.9|24
1724946540000|2024-08-29 15:49:00|105094.5|105044.5|105095.7|105045.7|105099.2|105049.2|105092.9|105042.9|34
1724946550000|2024-08-29 15:49:10|105095.4|105045.4|105071.3|105021.3|105097.3|105047.3|105071.3|105021.3|21
1724946560000|2024-08-29 15:49:20|105072.3|105022.3|105066.7|105016.7|105072.5|105022.5|105066.1|105016.1|18
1724946570000|2024-08-29 15:49:30|105066.5|105016.5|105067|105017|105067.7|105017.7|105066.4|105016.4|12
1724946580000|2024-08-29 15:49:40|105067.7|105017.7|105068.3|105018.3|105068.3|105018.3|105067.2|105017.2|9
1724946590000|2024-08-29 15:49:50|105068.5|105018.5|105062.3|105012.3|105073.1|105023.1|105060.7|105010.7|34
1724946600000|2024-08-29 15:50:00|105062.5|105012.5|105062.6|105012.6|105062.6|105012.6|105061.5|105011.5|20
1724946610000|2024-08-29 15:50:10|105066.1|105016.1|105072|105022|105072.8|105022.8|105066.1|105016.1|22
1724946620000|2024-08-29 15:50:20|105075.2|105025.2|105068.3|105018.3|105075.5|105025.5|105068.2|105018.2|14
1724946630000|2024-08-29 15:50:30|105068.2|105018.2|105070.4|105020.4|105071|105021|105066.6|105016.6|22
1724946640000|2024-08-29 15:50:40|105070.1|105020.1|105072.7|105022.7|105073|105023|105070|105020|12
1724946650000|2024-08-29 15:50:50|105072.8|105022.8|105071.7|105021.7|105073.4|105023.4|105071.2|105021.2|17
1724946660000|2024-08-29 15:51:00|105071.1|105021.1|105073.6|105023.6|105073.8|105023.8|105071.1|105021.1|8
1724946670000|2024-08-29 15:51:10|105073.7|105023.7|105072|105022|105074.4|105024.4|105072|105022|11
1724946680000|2024-08-29 15:51:20|105071.9|105021.9|105072.9|105022.9|105073.1|105023.1|105071.9|105021.9|8
1724946690000|2024-08-29 15:51:30|105072.7|105022.7|105064.4|105014.4|105072.9|105022.9|105061.7|105011.7|27
1724946700000|2024-08-29 15:51:40|105065.8|105015.8|105061.7|105011.7|105066.2|105016.2|105059.7|105009.7|34
1724946710000|2024-08-29 15:51:50|105061|105011|105061.3|105011.3|105064.5|105014.5|105061|105011|15
1724946720000|2024-08-29 15:52:00|105061.1|105011.1|105059.6|105009.6|105061.1|105011.1|105057.1|105007.1|24
1724946730000|2024-08-29 15:52:10|105059.8|105009.8|105025.9|104975.9|105061|105011|105025.9|104975.9|40
1724946740000|2024-08-29 15:52:20|105026.7|104976.7|105028|104978|105028|104978|105022.9|104972.9|19
1724946750000|2024-08-29 15:52:30|105027.6|104977.6|105023.3|104973.3|105028|104978|105021.7|104971.7|33
1724946760000|2024-08-29 15:52:40|105022|104972|105025.2|104975.2|105025.3|104975.3|105020.7|104970.7|33
1724946770000|2024-08-29 15:52:50|105025|104975|105026.9|104976.9|105029.4|104979.4|105021.3|104971.3|24
1724946780000|2024-08-29 15:53:00|105027.1|104977.1|105028.9|104978.9|105030.7|104980.7|105027.1|104977.1|27
1724946790000|2024-08-29 15:53:10|105028.4|104978.4|105025.6|104975.6|105032.2|104982.2|105025.1|104975.1|24
1724946800000|2024-08-29 15:53:20|105025.9|104975.9|105025.7|104975.7|105030.2|104980.2|105024.1|104974.1|42
1724946810000|2024-08-29 15:53:30|105024.6|104974.6|105007.2|104957.2|105024.6|104974.6|105004.9|104954.9|46
1724946820000|2024-08-29 15:53:40|105009.2|104959.2|105010.7|104960.7|105012|104962|105009.2|104959.2|13
1724946830000|2024-08-29 15:53:50|105010.8|104960.8|105011.2|104961.2|105011.2|104961.2|105010.6|104960.6|4
1724946840000|2024-08-29 15:54:00|105012.7|104962.7|105006.3|104956.3|105012.7|104962.7|105005.5|104955.5|18
1724946850000|2024-08-29 15:54:10|105006.2|104956.2|105003.8|104953.8|105006.2|104956.2|105001.7|104951.7|26
1724946860000|2024-08-29 15:54:20|105003.9|104953.9|105006.2|104956.2|105010.7|104960.7|105003.6|104953.6|22
1724946870000|2024-08-29 15:54:30|105006.5|104956.5|105015.3|104965.3|105015.3|104965.3|105006.5|104956.5|33
1724946880000|2024-08-29 15:54:40|105015.4|104965.4|105007.2|104957.2|105015.4|104965.4|105005.6|104955.6|22
1724946890000|2024-08-29 15:54:50|105006.8|104956.8|105005.6|104955.6|105008.6|104958.6|105004.5|104954.5|16
1724946900000|2024-08-29 15:55:00|105005.1|104955.1|105006|104956|105008.1|104958.1|105004.6|104954.6|23
1724946910000|2024-08-29 15:55:10|105005.6|104955.6|105009.2|104959.2|105011.7|104961.7|105001.7|104951.7|28
1724946920000|2024-08-29 15:55:20|105009|104959|104993.4|104943.4|105011.3|104961.3|104990.7|104940.7|33
1724946930000|2024-08-29 15:55:30|104992.9|104942.9|104994.1|104944.1|104994.8|104944.8|104990.3|104940.3|19
1724946940000|2024-08-29 15:55:40|104993.4|104943.4|104980.9|104930.9|104993.4|104943.4|104979.7|104929.7|26
1724946950000|2024-08-29 15:55:50|104979.9|104929.9|104977.7|104927.7|104980.4|104930.4|104977.7|104927.7|17
1724946960000|2024-08-29 15:56:00|104977.9|104927.9|104976.5|104926.5|104977.9|104927.9|104973.8|104923.8|22
1724946970000|2024-08-29 15:56:10|104976.6|104926.6|104984.1|104934.1|104986.2|104936.2|104975|104925|28
1724946980000|2024-08-29 15:56:20|104983.9|104933.9|104982|104932|104984|104934|104982|104932|7
1724946990000|2024-08-29 15:56:30|104982.4|104932.4|104995.1|104945.1|104996.5|104946.5|104979.5|104929.5|26
1724947000000|2024-08-29 15:56:40|104995.9|104945.9|104995.3|104945.3|104995.9|104945.9|104994.8|104944.8|31
1724947010000|2024-08-29 15:56:50|104995.4|104945.4|104990.4|104940.4|104995.5|104945.5|104986.6|104936.6|31
1724947020000|2024-08-29 15:57:00|104989.7|104939.7|104991.4|104941.4|104994.1|104944.1|104989.7|104939.7|35
1724947030000|2024-08-29 15:57:10|104992.4|104942.4|104982|104932|104994.7|104944.7|104982|104932|36
1724947040000|2024-08-29 15:57:20|104982.1|104932.1|104977.6|104927.6|104982.1|104932.1|104976.5|104926.5|20
1724947050000|2024-08-29 15:57:30|104978.5|104928.5|104963.8|104913.8|104978.8|104928.8|104963.8|104913.8|40
1724947060000|2024-08-29 15:57:40|104964.1|104914.1|104968.8|104918.8|104968.9|104929.5|104952.5|104908.6|34
1724947070000|2024-08-29 15:57:50|104968.9|104918.9|104953.6|104903.6|104968.9|104918.9|104953.5|104903.5|35
1724947080000|2024-08-29 15:58:00|104954.4|104904.4|104948.4|104898.4|104956.5|104906.5|104948.4|104898.4|41
1724947090000|2024-08-29 15:58:10|104948.2|104898.2|104957.1|104907.1|104957.1|104907.1|104946.7|104896.7|25
1724947100000|2024-08-29 15:58:20|104957.3|104907.3|104956.9|104906.9|104957.4|104907.4|104953.6|104903.6|35
1724947110000|2024-08-29 15:58:30|104956.6|104906.6|104959.9|104909.9|104960.6|104910.6|104950|104900|36
1724947120000|2024-08-29 15:58:40|104960|104910|104958.7|104908.7|104963.7|104913.7|104958.7|104908.7|36
1724947130000|2024-08-29 15:58:50|104958.9|104908.9|104962.7|104912.7|104963.4|104913.4|104958.6|104908.6|26
1724947140000|2024-08-29 15:59:00|104962.2|104912.2|104966.2|104916.2|104966.2|104916.2|104962.2|104912.2|25
1724947150000|2024-08-29 15:59:10|104966.3|104916.3|104966|104916|104971|104921|104964.9|104914.9|28
1724947160000|2024-08-29 15:59:20|104966.3|104916.3|104958.2|104908.2|104966.6|104916.6|104958.2|104908.2|25
1724947170000|2024-08-29 15:59:30|104958|104908|104955.4|104905.4|104958|104908|104952.5|104902.5|25
1724947180000|2024-08-29 15:59:40|104956.2|104906.2|104958.7|104908.7|104962.2|104923.5|104945.7|104906.1|38
1724947190000|2024-08-29 15:59:50|104958.3|104908.3|104965.3|104915.3|104965.3|104915.3|104957.6|104907.6|47
1724947200000|2024-08-29 16:00:00|104964.6|104914.6|104954.3|104904.3|104964.6|104914.6|104954.3|104904.3|47
1724947210000|2024-08-29 16:00:10|104954.6|104904.6|104938.2|104888.2|104954.6|104904.6|104938.2|104888.2|35
1724947220000|2024-08-29 16:00:20|104938|104888|104942.8|104892.8|104942.8|104892.8|104934.7|104884.7|28
1724947230000|2024-08-29 16:00:30|104943.6|104893.6|104940.9|104890.9|104944.3|104894.3|104939.7|104889.7|18
1724947240000|2024-08-29 16:00:40|104940.6|104890.6|104937.1|104887.1|104940.8|104890.8|104936.6|104886.6|23
1724947250000|2024-08-29 16:00:50|104937.6|104887.6|104931.2|104881.2|104937.6|104887.6|104930.1|104880.1|28
1724947260000|2024-08-29 16:01:00|104930.9|104880.9|104940.7|104890.7|104941.2|104891.2|104930.9|104880.9|34
1724947270000|2024-08-29 16:01:10|104940.9|104890.9|104935.8|104885.8|104942.5|104892.5|104935.8|104885.8|23
1724947280000|2024-08-29 16:01:20|104936.9|104886.9|104930.9|104880.9|104937.3|104887.3|104930.9|104880.9|31
1724947290000|2024-08-29 16:01:30|104931.3|104881.3|104943.5|104893.5|104947.4|104897.4|104931.3|104881.3|32
1724947300000|2024-08-29 16:01:40|104944|104894|104948.9|104898.9|104950.2|104900.2|104944|104894|15
1724947310000|2024-08-29 16:01:50|104948.4|104898.4|104948.1|104898.1|104948.4|104898.4|104944.7|104894.7|31
1724947320000|2024-08-29 16:02:00|104948.5|104898.5|104946.9|104896.9|104950.1|104900.1|104946.3|104896.3|33
1724947330000|2024-08-29 16:02:10|104947.1|104897.1|104962.2|104912.2|104962.4|104912.4|104946.6|104896.6|46
1724947340000|2024-08-29 16:02:20|104961.8|104911.8|104968.3|104918.3|104970.6|104920.6|104961.4|104911.4|38
1724947350000|2024-08-29 16:02:30|104968.5|104918.5|104972.4|104922.4|104973.6|104923.6|104968.3|104918.3|21
1724947360000|2024-08-29 16:02:40|104973|104923|104972.1|104922.1|104974.2|104924.2|104972.1|104922.1|12
1724947370000|2024-08-29 16:02:50|104972.8|104922.8|104977.6|104927.6|104980.1|104930.1|104970.7|104920.7|30
1724947380000|2024-08-29 16:03:00|104976.9|104926.9|104975.5|104925.5|104980.2|104930.2|104975.5|104925.5|21
1724947390000|2024-08-29 16:03:10|104978|104928|104977.5|104927.5|104978.9|104928.9|104977|104927|14
1724947400000|2024-08-29 16:03:20|104980.6|104930.6|104973|104923|104980.6|104930.6|104973|104923|24
1724947410000|2024-08-29 16:03:30|104973.2|104923.2|104982.3|104932.3|104982.3|104932.3|104973.2|104923.2|24
1724947420000|2024-08-29 16:03:40|104982.4|104932.4|104985.3|104935.3|104987.1|104937.1|104982.4|104932.4|20
1724947430000|2024-08-29 16:03:50|104984.9|104934.9|104986.5|104936.5|104986.5|104936.5|104977.9|104927.9|27
1724947440000|2024-08-29 16:04:00|104987.1|104937.1|104989.9|104939.9|104993.2|104943.2|104986.9|104936.9|27
1724947450000|2024-08-29 16:04:10|104989.8|104939.8|104990.2|104940.2|104992.1|104942.1|104988|104938|34
1724947460000|2024-08-29 16:04:20|104990.4|104940.4|104995.7|104945.7|104995.7|104945.7|104988.4|104938.4|33
1724947470000|2024-08-29 16:04:30|104995.5|104945.5|104988.5|104938.5|104996.3|104946.3|104988.5|104938.5|25
1724947480000|2024-08-29 16:04:40|104988|104938|104978.4|104928.4|104988|104938|104977.1|104927.1|32
1724947490000|2024-08-29 16:04:50|104978.9|104928.9|104983|104933|104988.5|104938.5|104978.9|104928.9|22
1724947500000|2024-08-29 16:05:00|104983.9|104933.9|104986.1|104936.1|104988.5|104938.5|104983.9|104933.9|15
1724947510000|2024-08-29 16:05:10|104987|104937|104983.2|104933.2|104987|104937|104983.2|104933.2|16
1724947520000|2024-08-29 16:05:20|104982.9|104932.9|104984.3|104934.3|104984.6|104934.6|104980.6|104930.6|19
1724947530000|2024-08-29 16:05:30|104985.1|104935.1|104985.6|104935.6|104988.9|104938.9|104985|104935|32
1724947540000|2024-08-29 16:05:40|104985.4|104935.4|104981.6|104931.6|104987.4|104937.4|104980.9|104930.9|28
1724947550000|2024-08-29 16:05:50|104981.5|104931.5|104985|104935|104985.6|104935.6|104980.8|104930.8|32
1724947560000|2024-08-29 16:06:00|104984.9|104934.9|104981|104931|104984.9|104934.9|104980.8|104930.8|26
1724947570000|2024-08-29 16:06:10|104979.8|104929.8|104985.9|104935.9|104985.9|104935.9|104979.8|104929.8|18
1724947580000|2024-08-29 16:06:20|104985.4|104935.4|104981.6|104931.6|104985.8|104935.8|104981.3|104931.3|36
1724947590000|2024-08-29 16:06:30|104981.5|104931.5|104985.8|104935.8|104986|104936|104981|104931|21
1724947600000|2024-08-29 16:06:40|104985.3|104935.3|104988.1|104938.1|104988.1|104938.1|104985.3|104935.3|13
1724947610000|2024-08-29 16:06:50|104987.6|104937.6|104985.8|104935.8|104987.7|104937.7|104981.2|104931.2|20
1724947620000|2024-08-29 16:07:00|104987.5|104937.5|104988.8|104938.8|104989.6|104939.6|104987.5|104937.5|14
1724947630000|2024-08-29 16:07:10|104988.6|104938.6|104985.6|104935.6|104988.8|104938.8|104980.7|104930.7|36
1724947640000|2024-08-29 16:07:20|104985.2|104935.2|104978.6|104928.6|104987.3|104937.3|104978.6|104928.6|24
1724947650000|2024-08-29 16:07:30|104978.5|104928.5|104972.8|104922.8|104978.5|104928.5|104972.3|104922.3|23
1724947660000|2024-08-29 16:07:40|104972.3|104922.3|104968.7|104918.7|104972.3|104922.3|104968.7|104918.7|20
1724947670000|2024-08-29 16:07:50|104968.1|104918.1|104967.3|104917.3|104968.1|104918.1|104962.5|104912.5|19
1724947680000|2024-08-29 16:08:00|104967.8|104917.8|104961.5|104911.5|104968.3|104918.3|104961.5|104911.5|15
1724947690000|2024-08-29 16:08:10|104959.2|104909.2|104964.2|104914.2|104965.1|104915.1|104957.2|104907.2|27
1724947700000|2024-08-29 16:08:20|104964.4|104914.4|104960.6|104910.6|104967.1|104917.1|104960.6|104910.6|24
1724947710000|2024-08-29 16:08:30|104960.1|104910.1|104952.8|104902.8|104960.1|104910.1|104951.5|104901.5|29
1724947720000|2024-08-29 16:08:40|104951.6|104901.6|104952.9|104902.9|104954.2|104904.2|104951.6|104901.6|11
1724947730000|2024-08-29 16:08:50|104953.7|104903.7|104948.2|104898.2|104953.7|104903.7|104947.7|104897.7|21
1724947740000|2024-08-29 16:09:00|104948.4|104898.4|104943.7|104893.7|104948.7|104898.7|104943.7|104893.7|16
1724947750000|2024-08-29 16:09:10|104944.1|104894.1|104944.7|104894.7|104944.9|104894.9|104943.5|104893.5|12
1724947760000|2024-08-29 16:09:20|104944.8|104894.8|104943|104893|104950.3|104900.3|104942.1|104892.1|28
1724947770000|2024-08-29 16:09:30|104943.6|104893.6|104948.9|104898.9|104949.3|104899.3|104943.6|104893.6|15
1724947780000|2024-08-29 16:09:40|104948.8|104898.8|104951.3|104901.3|104951.7|104901.7|104948|104898|16
1724947790000|2024-08-29 16:09:50|104952.2|104902.2|104952.8|104902.8|104953.8|104903.8|104952.2|104902.2|15
1724947800000|2024-08-29 16:10:00|104952.7|104902.7|104964|104914|104965.2|104915.2|104952.7|104902.7|36
1724947810000|2024-08-29 16:10:10|104965.8|104915.8|104963.8|104913.8|104970.6|104920.6|104962.1|104912.1|21
1724947820000|2024-08-29 16:10:20|104963.3|104913.3|104957.7|104907.7|104963.3|104913.3|104956.4|104906.4|20
1724947830000|2024-08-29 16:10:30|104957.9|104907.9|104952|104902|104959.1|104909.1|104951.2|104901.2|25
1724947840000|2024-08-29 16:10:40|104951.6|104901.6|104957.7|104907.7|104958.8|104908.8|104951.1|104901.1|22
1724947850000|2024-08-29 16:10:50|104957.9|104907.9|104958.6|104908.6|104958.6|104908.6|104957.9|104907.9|4
1724947860000|2024-08-29 16:11:00|104959.4|104909.4|104956.9|104906.9|104959.4|104909.4|104956.8|104906.8|15
1724947870000|2024-08-29 16:11:10|104956.6|104906.6|104958|104908|104959.7|104909.7|104956.4|104906.4|21
1724947880000|2024-08-29 16:11:20|104958.3|104908.3|104955.1|104905.1|104959.6|104909.6|104955.1|104905.1|17
1724947890000|2024-08-29 16:11:30|104954.9|104904.9|104950.5|104900.5|104955.5|104905.5|104949.1|104899.1|20
1724947900000|2024-08-29 16:11:40|104950.7|104900.7|104950.5|104900.5|104951.7|104901.7|104949.3|104899.3|19
1724947910000|2024-08-29 16:11:50|104951|104901|104959.2|104909.2|104959.2|104909.2|104951|104901|30
1724947920000|2024-08-29 16:12:00|104959.6|104909.6|104961.8|104911.8|104963.8|104913.8|104959.6|104909.6|19
1724947930000|2024-08-29 16:12:10|104961.6|104911.6|104956.6|104906.6|104961.6|104911.6|104955.5|104905.5|26
1724947940000|2024-08-29 16:12:20|104956.3|104906.3|104956.5|104906.5|104957.1|104907.1|104956.2|104906.2|9
1724947950000|2024-08-29 16:12:30|104956|104906|104948.9|104898.9|104956|104906|104946.7|104896.7|25
1724947960000|2024-08-29 16:12:40|104948.8|104898.8|104948|104898|104952.5|104902.5|104946.9|104896.9|25
1724947970000|2024-08-29 16:12:50|104947.8|104897.8|104951|104901|104955.6|104905.6|104947.7|104897.7|23
1724947980000|2024-08-29 16:13:00|104950.5|104900.5|104951|104901|104953.2|104903.2|104950.1|104900.1|21
1724947990000|2024-08-29 16:13:10|104951.4|104901.4|104985.7|104935.7|104986.2|104936.2|104950.2|104900.2|35
1724948000000|2024-08-29 16:13:20|104987.9|104937.9|104989.8|104939.8|104991.1|104941.1|104984.5|104934.5|28
1724948010000|2024-08-29 16:13:30|104989.9|104939.9|104990|104940|104992.1|104942.1|104988.2|104938.2|12
1724948020000|2024-08-29 16:13:40|104990.1|104940.1|104991.7|104941.7|104991.8|104941.8|104990.1|104940.1|11
1724948030000|2024-08-29 16:13:50|104991.6|104941.6|104987.6|104937.6|104991.6|104941.6|104984.1|104934.1|23
1724948040000|2024-08-29 16:14:00|104987.9|104937.9|104980.9|104930.9|104991.2|104941.2|104980.7|104930.7|21
1724948050000|2024-08-29 16:14:10|104980.4|104930.4|104975.8|104925.8|104980.4|104930.4|104975.2|104925.2|18
1724948060000|2024-08-29 16:14:20|104975.7|104925.7|104975.3|104925.3|104975.7|104925.7|104975.1|104925.1|6
1724948070000|2024-08-29 16:14:30|104975.2|104925.2|104974.4|104924.4|104975.7|104925.7|104974.4|104924.4|12
1724948080000|2024-08-29 16:14:40|104974.1|104924.1|104974.6|104924.6|104974.6|104924.6|104973.8|104923.8|5
1724948090000|2024-08-29 16:14:50|104974.9|104924.9|104963.2|104913.2|104976|104926|104961.5|104911.5|27
1724948100000|2024-08-29 16:15:00|104961.5|104911.5|104957.5|104907.5|104961.5|104911.5|104957.1|104907.1|22
1724948110000|2024-08-29 16:15:10|104957.8|104907.8|104968.2|104918.2|104968.2|104918.2|104957.4|104907.4|34
1724948120000|2024-08-29 16:15:20|104967.9|104917.9|104966.4|104916.4|104970.3|104920.3|104965.1|104915.1|30
1724948130000|2024-08-29 16:15:30|104967|104917|104960.7|104910.7|104967|104917|104960.7|104910.7|16
1724948140000|2024-08-29 16:15:40|104960.4|104910.4|104957.1|104907.1|104960.5|104910.5|104954.8|104904.8|26
1724948150000|2024-08-29 16:15:50|104956.7|104906.7|104957.4|104907.4|104961.2|104911.2|104955.5|104905.5|26
1724948160000|2024-08-29 16:16:00|104956.7|104906.7|104958.4|104908.4|104958.5|104908.5|104956.6|104906.6|13
1724948170000|2024-08-29 16:16:10|104958.7|104908.7|104960.3|104910.3|104962.9|104912.9|104958.7|104908.7|23
1724948180000|2024-08-29 16:16:20|104960.6|104910.6|104960.4|104910.4|104964.1|104914.1|104959.7|104909.7|16
1724948190000|2024-08-29 16:16:30|104960.3|104910.3|104963.5|104913.5|104963.5|104913.5|104958.8|104908.8|17
1724948200000|2024-08-29 16:16:40|104963.3|104913.3|104961.9|104911.9|104963.9|104913.9|104961.8|104911.8|17
1724948210000|2024-08-29 16:16:50|104961.6|104911.6|104962.5|104912.5|104962.6|104912.6|104961.6|104911.6|9
1724948220000|2024-08-29 16:17:00|104962.8|104912.8|104962.3|104912.3|104962.8|104912.8|104962.3|104912.3|6
1724948230000|2024-08-29 16:17:10|104962.2|104912.2|104964.8|104914.8|104965.2|104915.2|104962.2|104912.2|20
1724948240000|2024-08-29 16:17:20|104964.1|104914.1|104956|104906|104964.1|104914.1|104956|104906|17
1724948250000|2024-08-29 16:17:30|104956.3|104906.3|104960.8|104910.8|104961.8|104911.8|104956.3|104906.3|16
1724948260000|2024-08-29 16:17:40|104960.6|104910.6|104960|104910|104960.6|104910.6|104959.1|104909.1|8
1724948270000|2024-08-29 16:17:50|104959.8|104909.8|104955.6|104905.6|104959.8|104909.8|104955.4|104905.4|17
1724948280000|2024-08-29 16:18:00|104956.2|104906.2|104962|104912|104962|104912|104952.1|104902.1|22
1724948290000|2024-08-29 16:18:10|104961.5|104911.5|104957.7|104907.7|104961.5|104911.5|104957.2|104907.2|26
1724948300000|2024-08-29 16:18:20|104957.5|104907.5|104957.2|104907.2|104957.5|104907.5|104957.1|104907.1|6
1724948310000|2024-08-29 16:18:30|104957.1|104907.1|104954.6|104904.6|104957.1|104907.1|104954.6|104904.6|8
1724948320000|2024-08-29 16:18:40|104954.1|104904.1|104955.8|104905.8|104956.8|104906.8|104954.1|104904.1|16
1724948330000|2024-08-29 16:18:50|104955.9|104905.9|104957.8|104907.8|104957.8|104907.8|104955.9|104905.9|10
1724948340000|2024-08-29 16:19:00|104957.9|104907.9|104960.8|104910.8|104960.8|104910.8|104957.6|104907.6|24
1724948350000|2024-08-29 16:19:10|104960.5|104910.5|104956|104906|104960.5|104910.5|104956|104906|17
1724948360000|2024-08-29 16:19:20|104955.6|104905.6|104955.3|104905.3|104955.8|104905.8|104953.2|104903.2|16
1724948370000|2024-08-29 16:19:30|104955|104905|104954.8|104904.8|104955.1|104905.1|104954.6|104904.6|5
1724948380000|2024-08-29 16:19:40|104954.9|104904.9|104953.6|104903.6|104954.9|104904.9|104953.6|104903.6|5
1724948390000|2024-08-29 16:19:50|104954|104904|104958.2|104908.2|104958.2|104908.2|104954|104904|17
1724948400000|2024-08-29 16:20:00|104957.6|104907.6|104958.3|104908.3|104959.5|104909.5|104954.7|104904.7|21
1724948410000|2024-08-29 16:20:10|104957.7|104907.7|104958.4|104908.4|104959.2|104909.2|104957.4|104907.4|13
1724948420000|2024-08-29 16:20:20|104957.9|104907.9|104956.2|104906.2|104958.5|104908.5|104956.2|104906.2|7
1724948430000|2024-08-29 16:20:30|104956.1|104906.1|104950.6|104900.6|104956.3|104906.3|104949.4|104899.4|22
1724948440000|2024-08-29 16:20:40|104950.7|104900.7|104955.5|104905.5|104955.8|104905.8|104949.6|104899.6|21
1724948450000|2024-08-29 16:20:50|104955.7|104905.7|104957.2|104907.2|104957.2|104907.2|104955.1|104905.1|16
1724948460000|2024-08-29 16:21:00|104959.3|104909.3|104953.5|104903.5|104959.3|104909.3|104953.5|104903.5|24
1724948470000|2024-08-29 16:21:10|104953.2|104903.2|104952.4|104902.4|104953.6|104903.6|104952|104902|16
1724948480000|2024-08-29 16:21:20|104952.9|104902.9|104952.6|104902.6|104953.4|104903.4|104952|104902|16
1724948490000|2024-08-29 16:21:30|104952.1|104902.1|104953.2|104903.2|104953.2|104903.2|104952.1|104902.1|13
1724948500000|2024-08-29 16:21:40|104952.7|104902.7|104955.2|104905.2|104957.2|104907.2|104952.7|104902.7|24
1724948510000|2024-08-29 16:21:50|104955.8|104905.8|104950|104900|104955.8|104905.8|104947.6|104897.6|28
1724948520000|2024-08-29 16:22:00|104950.5|104900.5|104949.6|104899.6|104950.6|104900.6|104944.1|104894.1|36
1724948530000|2024-08-29 16:22:10|104949.1|104899.1|104950.6|104900.6|104953.1|104903.1|104949.1|104899.1|21
1724948540000|2024-08-29 16:22:20|104951.1|104901.1|104949.6|104899.6|104952|104902|104948.7|104898.7|25
1724948550000|2024-08-29 16:22:30|104949.4|104899.4|104943.2|104893.2|104949.5|104899.5|104943.2|104893.2|25
1724948560000|2024-08-29 16:22:40|104943.1|104893.1|104944.2|104894.2|104944.8|104894.8|104942.6|104892.6|14
1724948570000|2024-08-29 16:22:50|104944.5|104894.5|104944.8|104894.8|104944.8|104894.8|104944.1|104894.1|7
1724948580000|2024-08-29 16:23:00|104944.1|104894.1|104945.7|104895.7|104945.7|104895.7|104943.6|104893.6|17
1724948590000|2024-08-29 16:23:10|104945.9|104895.9|104947.5|104897.5|104947.5|104897.5|104945.9|104895.9|17
1724948600000|2024-08-29 16:23:20|104947.4|104897.4|104941.4|104891.4|104947.4|104897.4|104939.8|104889.8|18
1724948610000|2024-08-29 16:23:30|104941.6|104891.6|104941.4|104891.4|104941.9|104891.9|104940.6|104890.6|11
1724948620000|2024-08-29 16:23:40|104941.3|104891.3|104946|104896|104946|104896|104941.2|104891.2|13
1724948630000|2024-08-29 16:23:50|104945.8|104895.8|104945.6|104895.6|104945.8|104895.8|104945.5|104895.5|5
1724948640000|2024-08-29 16:24:00|104945.4|104895.4|104943.6|104893.6|104945.4|104895.4|104942.4|104892.4|14
1724948650000|2024-08-29 16:24:10|104943.7|104893.7|104943.8|104893.8|104944.5|104894.5|104943.1|104893.1|10
1724948660000|2024-08-29 16:24:20|104943|104893|104934.6|104884.6|104943.3|104893.3|104934.6|104884.6|24
1724948670000|2024-08-29 16:24:30|104934.3|104884.3|104927.1|104877.1|104936|104886|104926.7|104876.7|35
1724948680000|2024-08-29 16:24:40|104926.7|104876.7|104917.1|104867.1|104926.7|104876.7|104916.8|104866.8|26
1724948690000|2024-08-29 16:24:50|104917.4|104867.4|104923.6|104873.6|104923.6|104873.6|104917.4|104867.4|19
1724948700000|2024-08-29 16:25:00|104923.3|104873.3|104929.3|104879.3|104929.3|104879.3|104923.3|104873.3|29
1724948710000|2024-08-29 16:25:10|104929|104879|104927.3|104877.3|104929|104879|104927.1|104877.1|15
1724948720000|2024-08-29 16:25:20|104926.7|104876.7|104927.1|104877.1|104927.3|104877.3|104926.7|104876.7|7
1724948730000|2024-08-29 16:25:30|104926.9|104876.9|104919.7|104869.7|104926.9|104876.9|104919.7|104869.7|21
1724948740000|2024-08-29 16:25:40|104919.6|104869.6|104920.3|104870.3|104920.3|104870.3|104919.5|104869.5|4
1724948750000|2024-08-29 16:25:50|104920.4|104870.4|104919.5|104869.5|104921.4|104871.4|104919.5|104869.5|15
1724948760000|2024-08-29 16:26:00|104919.9|104869.9|104914.9|104864.9|104919.9|104869.9|104911.4|104861.4|24
1724948770000|2024-08-29 16:26:10|104915.1|104865.1|104930.3|104880.3|104930.4|104880.4|104915.1|104865.1|37
1724948780000|2024-08-29 16:26:20|104929.1|104879.1|104930.6|104880.6|104934.4|104884.4|104928.3|104878.3|25
1724948790000|2024-08-29 16:26:30|104931|104881|104932.3|104882.3|104933.2|104883.2|104931|104881|14
1724948800000|2024-08-29 16:26:40|104931.9|104881.9|104930.2|104880.2|104932.7|104882.7|104928.5|104878.5|13
1724948810000|2024-08-29 16:26:50|104929.8|104879.8|104921.7|104871.7|104930.6|104880.6|104921.7|104871.7|27
1724948820000|2024-08-29 16:27:00|104921.3|104871.3|104920.8|104870.8|104921.6|104871.6|104916.9|104866.9|40
1724948830000|2024-08-29 16:27:10|104920.5|104870.5|104926.2|104876.2|104927.6|104877.6|104920.5|104870.5|22
1724948840000|2024-08-29 16:27:20|104926.5|104876.5|104928.2|104878.2|104928.2|104878.2|104926.5|104876.5|9
1724948850000|2024-08-29 16:27:30|104930|104880|104929.1|104879.1|104930.9|104880.9|104927.8|104877.8|14
1724948860000|2024-08-29 16:27:40|104928.9|104878.9|104921.1|104871.1|104928.9|104878.9|104919.2|104869.2|16
1724948870000|2024-08-29 16:27:50|104922.2|104872.2|104920.7|104870.7|104923.3|104873.3|104920.7|104870.7|15
1724948880000|2024-08-29 16:28:00|104920.2|104870.2|104918.3|104868.3|104920.2|104870.2|104917|104867|16
1724948890000|2024-08-29 16:28:10|104917.4|104867.4|104915.5|104865.5|104917.9|104867.9|104915.5|104865.5|13
1724948900000|2024-08-29 16:28:20|104915.6|104865.6|104917.7|104867.7|104919.6|104869.6|104914.1|104864.1|30
1724948910000|2024-08-29 16:28:30|104917.9|104867.9|104911.2|104861.2|104918.2|104868.2|104911.2|104861.2|18
1724948920000|2024-08-29 16:28:40|104912.9|104862.9|104910.7|104860.7|104912.9|104862.9|104909.8|104859.8|22
1724948930000|2024-08-29 16:28:50|104911.1|104861.1|104913.3|104863.3|104914.6|104864.6|104911.1|104861.1|17
1724948940000|2024-08-29 16:29:00|104913|104863|104915.2|104865.2|104915.3|104865.3|104909.9|104859.9|39
1724948950000|2024-08-29 16:29:10|104915.3|104865.3|104892|104842|104915.5|104865.5|104892|104842|27
1724948960000|2024-08-29 16:29:20|104892.2|104842.2|104873|104823|104892.2|104842.2|104871.3|104821.3|43
1724948970000|2024-08-29 16:29:30|104873.2|104823.2|104872.4|104822.4|104875.2|104825.2|104871|104821|24
1724948980000|2024-08-29 16:29:40|104872.2|104822.2|104874.7|104824.7|104874.7|104824.7|104872.2|104822.2|23
1724948990000|2024-08-29 16:29:50|104874.5|104824.5|104874.5|104824.5|104875.4|104825.4|104872|104822|33
1724949000000|2024-08-29 16:30:00|104874.4|104824.4|104879.8|104829.8|104881.6|104831.6|104874.2|104824.2|41
1724949010000|2024-08-29 16:30:10|104879.9|104829.9|104887.9|104837.9|104889.2|104839.2|104879.9|104829.9|30
1724949020000|2024-08-29 16:30:20|104887.6|104837.6|104886.1|104836.1|104887.7|104837.7|104883|104833|31
1724949030000|2024-08-29 16:30:30|104886.8|104836.8|104897.3|104847.3|104897.5|104847.5|104886.8|104836.8|28
1724949040000|2024-08-29 16:30:40|104897.5|104847.5|104897.3|104847.3|104897.5|104847.5|104896.5|104846.5|8
1724949050000|2024-08-29 16:30:50|104897.2|104847.2|104897|104847|104897.4|104847.4|104896.9|104846.9|4
1724949060000|2024-08-29 16:31:00|104897.3|104847.3|104898.4|104848.4|104903|104853|104897.3|104847.3|21
1724949070000|2024-08-29 16:31:10|104898.2|104848.2|104906.7|104856.7|104906.9|104856.9|104897.3|104847.3|41
1724949080000|2024-08-29 16:31:20|104906.8|104856.8|104925|104875|104925|104875|104906.8|104856.8|40
1724949090000|2024-08-29 16:31:30|104926|104876|104929.1|104879.1|104929.4|104879.4|104924.6|104874.6|28
1724949100000|2024-08-29 16:31:40|104930|104880|104934.4|104884.4|104934.9|104884.9|104928.9|104878.9|27
1724949110000|2024-08-29 16:31:50|104934.5|104884.5|104936.5|104886.5|104936.7|104886.7|104934.5|104884.5|16
1724949120000|2024-08-29 16:32:00|104936.1|104886.1|104938.8|104888.8|104938.8|104888.8|104936.1|104886.1|20
1724949130000|2024-08-29 16:32:10|104938.5|104888.5|104936.5|104886.5|104939.1|104889.1|104933|104883|27
1724949140000|2024-08-29 16:32:20|104937|104887|104934.7|104884.7|104937.1|104887.1|104934.7|104884.7|14
1724949150000|2024-08-29 16:32:30|104934.2|104884.2|104931.8|104881.8|104934.2|104884.2|104930.5|104880.5|27
1724949160000|2024-08-29 16:32:40|104931.6|104881.6|104931.7|104881.7|104933.2|104883.2|104931.6|104881.6|14
1724949170000|2024-08-29 16:32:50|104931.5|104881.5|104937.1|104887.1|104940.5|104890.5|104931.5|104881.5|25
1724949180000|2024-08-29 16:33:00|104937.5|104887.5|104945.6|104895.6|104949.9|104899.9|104936.2|104886.2|38
1724949190000|2024-08-29 16:33:10|104945.7|104895.7|104957|104907|104957.4|104907.4|104944.8|104894.8|42
1724949200000|2024-08-29 16:33:20|104957.3|104907.3|104959.1|104909.1|104960|104910|104957|104907|17
1724949210000|2024-08-29 16:33:30|104961.5|104911.5|104962.3|104912.3|104963.6|104913.6|104960.3|104910.3|14
1724949220000|2024-08-29 16:33:40|104962.4|104912.4|104964.7|104914.7|104965.5|104915.5|104962.4|104912.4|12
1724949230000|2024-08-29 16:33:50|104964.5|104914.5|104966.5|104916.5|104966.5|104916.5|104964.2|104914.2|17
1724949240000|2024-08-29 16:34:00|104966.9|104916.9|104959.5|104909.5|104966.9|104916.9|104958.4|104908.4|18
1724949250000|2024-08-29 16:34:10|104958.1|104908.1|104959.6|104909.6|104959.8|104909.8|104957.2|104907.2|19
1724949260000|2024-08-29 16:34:20|104959.7|104909.7|104969.5|104919.5|104969.5|104919.5|104959.7|104909.7|18
1724949270000|2024-08-29 16:34:30|104969.3|104919.3|104973.8|104923.8|104973.9|104923.9|104968|104918|23
1724949280000|2024-08-29 16:34:40|104973.5|104923.5|104974.8|104924.8|104974.8|104924.8|104973.2|104923.2|6
1724949290000|2024-08-29 16:34:50|104974.4|104924.4|104972.5|104922.5|104974.4|104924.4|104972.5|104922.5|10
1724949300000|2024-08-29 16:35:00|104972.8|104922.8|104963.6|104913.6|104972.8|104922.8|104962.9|104912.9|24
1724949310000|2024-08-29 16:35:10|104964.5|104914.5|104963.2|104913.2|104965.9|104915.9|104963.2|104913.2|14
1724949320000|2024-08-29 16:35:20|104963.1|104913.1|104954.5|104904.5|104963.1|104913.1|104952.3|104902.3|26
1724949330000|2024-08-29 16:35:30|104953.6|104903.6|104946.6|104896.6|104954.7|104904.7|104946.2|104896.2|25
1724949340000|2024-08-29 16:35:40|104946.5|104896.5|104941.3|104891.3|104946.5|104896.5|104941.3|104891.3|12
1724949350000|2024-08-29 16:35:50|104941.2|104891.2|104943.1|104893.1|104943.1|104893.1|104941.2|104891.2|8
1724949360000|2024-08-29 16:36:00|104943.4|104893.4|104947.5|104897.5|104948.9|104898.9|104943.4|104893.4|19
1724949370000|2024-08-29 16:36:10|104947.4|104897.4|104946.1|104896.1|104948.6|104898.6|104944.3|104894.3|22
1724949380000|2024-08-29 16:36:20|104946|104896|104962.3|104912.3|104964.9|104914.9|104946|104896|37
1724949390000|2024-08-29 16:36:30|104962.7|104912.7|104960.1|104910.1|104962.7|104912.7|104960.1|104910.1|15
1724949400000|2024-08-29 16:36:40|104960.2|104910.2|104959.3|104909.3|104961.3|104911.3|104959.3|104909.3|17
1724949410000|2024-08-29 16:36:50|104959.4|104909.4|104967.1|104917.1|104968.9|104918.9|104959.4|104909.4|19
1724949420000|2024-08-29 16:37:00|104968|104918|104968.3|104918.3|104969.5|104919.5|104967.5|104917.5|19
1724949430000|2024-08-29 16:37:10|104968.9|104918.9|104963.4|104913.4|104970.5|104920.5|104963.4|104913.4|35
1724949440000|2024-08-29 16:37:20|104962.3|104912.3|104953|104903|104962.7|104912.7|104952.4|104902.4|36
1724949450000|2024-08-29 16:37:30|104953.7|104903.7|104949.6|104899.6|104953.7|104903.7|104948.3|104898.3|15
1724949460000|2024-08-29 16:37:40|104949.7|104899.7|104950.1|104900.1|104951.7|104901.7|104949.7|104899.7|18
1724949470000|2024-08-29 16:37:50|104949.8|104899.8|104952|104902|104953.2|104903.2|104944.1|104894.1|31
1724949480000|2024-08-29 16:38:00|104949.4|104899.4|104949.2|104899.2|104950|104900|104948.5|104898.5|14
1724949490000|2024-08-29 16:38:10|104950.5|104900.5|104957.8|104907.8|104959.3|104909.3|104950.5|104900.5|22
1724949500000|2024-08-29 16:38:20|104957|104907|104957.6|104907.6|104958.4|104908.4|104952.4|104902.4|34
1724949510000|2024-08-29 16:38:30|104958.6|104908.6|104957.7|104907.7|104960.1|104910.1|104957.6|104907.6|22
1724949520000|2024-08-29 16:38:40|104957.4|104907.4|104954.9|104904.9|104957.6|104907.6|104954.9|104904.9|17
1724949530000|2024-08-29 16:38:50|104956.2|104906.2|104953|104903|104956.2|104906.2|104952.1|104902.1|21
1724949540000|2024-08-29 16:39:00|104953.5|104903.5|104954.8|104904.8|104955.4|104905.4|104953|104903|21
1724949550000|2024-08-29 16:39:10|104954.9|104904.9|104961.5|104911.5|104961.8|104911.8|104954.6|104904.6|37
1724949560000|2024-08-29 16:39:20|104961.9|104911.9|104960.5|104910.5|104962.2|104912.2|104957.7|104907.7|47
1724949570000|2024-08-29 16:39:30|104960.8|104910.8|104973.2|104923.2|104973.2|104923.2|104960.8|104910.8|45
1724949580000|2024-08-29 16:39:40|104972.9|104922.9|104968.4|104918.4|104974.1|104924.1|104967.5|104917.5|45
1724949590000|2024-08-29 16:39:50|104968.9|104918.9|104951.3|104901.3|104968.9|104918.9|104951.3|104901.3|43
1724949600000|2024-08-29 16:40:00|104952.5|104902.5|104955.2|104905.2|104956.2|104906.2|104952|104902|33
1724949610000|2024-08-29 16:40:10|104955|104905|104953.9|104903.9|104955|104905|104950.5|104900.5|28
1724949620000|2024-08-29 16:40:20|104954|104904|104949.5|104899.5|104954|104904|104948.3|104898.3|18
1724949630000|2024-08-29 16:40:30|104949.6|104899.6|104957.2|104907.2|104957.4|104907.4|104949.5|104899.5|24
1724949640000|2024-08-29 16:40:40|104957.9|104907.9|104953.6|104903.6|104972.4|104922.4|104953.6|104903.6|43
1724949650000|2024-08-29 16:40:50|104954|104904|104962.6|104912.6|104962.7|104912.7|104952.7|104902.7|35
1724949660000|2024-08-29 16:41:00|104963.2|104913.2|104961|104911|104963.2|104913.2|104959.6|104909.6|15
1724949670000|2024-08-29 16:41:10|104960.9|104910.9|104955|104905|104967.9|104917.9|104952.5|104902.5|41
1724949680000|2024-08-29 16:41:20|104955.3|104905.3|104954.9|104904.9|104955.3|104905.3|104953.7|104903.7|12
1724949690000|2024-08-29 16:41:30|104954.7|104904.7|104958|104908|104960.4|104910.4|104954.4|104904.4|26
1724949700000|2024-08-29 16:41:40|104957.6|104907.6|104978.5|104928.5|104980.1|104930.1|104957.6|104907.6|26
1724949710000|2024-08-29 16:41:50|104977.6|104927.6|104974.9|104924.9|104978.9|104928.9|104974|104924|32
1724949720000|2024-08-29 16:42:00|104975.3|104925.3|104977.8|104927.8|104979.5|104929.5|104970.5|104920.5|33
1724949730000|2024-08-29 16:42:10|104978.1|104928.1|104969.4|104919.4|104978.1|104928.1|104969.4|104919.4|30
1724949740000|2024-08-29 16:42:20|104969.7|104919.7|104969.9|104919.9|104969.9|104919.9|104968.7|104918.7|18
1724949750000|2024-08-29 16:42:30|104969.6|104919.6|104970.6|104920.6|104971.2|104921.2|104969.5|104919.5|15
1724949760000|2024-08-29 16:42:40|104970.7|104920.7|104969.5|104919.5|104970.7|104920.7|104969.1|104919.1|8
1724949770000|2024-08-29 16:42:50|104969.6|104919.6|104973.7|104923.7|104973.7|104923.7|104969.6|104919.6|11
1724949780000|2024-08-29 16:43:00|104974.2|104924.2|104978.7|104928.7|104978.9|104928.9|104973.7|104923.7|14
1724949790000|2024-08-29 16:43:10|104979|104929|104979.6|104929.6|104979.6|104929.6|104977.6|104927.6|16
1724949800000|2024-08-29 16:43:20|104979.5|104929.5|104977.7|104927.7|104979.5|104929.5|104977.7|104927.7|5
1724949810000|2024-08-29 16:43:30|104977.5|104927.5|104977.7|104927.7|104977.7|104927.7|104977.4|104927.4|3
1724949820000|2024-08-29 16:43:40|104977.6|104927.6|104973.2|104923.2|104977.6|104927.6|104973.2|104923.2|11
1724949830000|2024-08-29 16:43:50|104973.7|104923.7|104973.4|104923.4|104974.1|104924.1|104972.8|104922.8|12
1724949840000|2024-08-29 16:44:00|104973.8|104923.8|104973|104923|104974.1|104924.1|104972.5|104922.5|16
1724949850000|2024-08-29 16:44:10|104972.9|104922.9|104978.7|104928.7|104978.7|104928.7|104972.9|104922.9|20
1724949860000|2024-08-29 16:44:20|104978.6|104928.6|104978.4|104928.4|104980.7|104930.7|104978.4|104928.4|10
1724949870000|2024-08-29 16:44:30|104978.7|104928.7|104976.9|104926.9|104979|104929|104976.6|104926.6|13
1724949880000|2024-08-29 16:44:40|104977.1|104927.1|104976.8|104926.8|104977.3|104927.3|104973.9|104923.9|25
1724949890000|2024-08-29 16:44:50|104977|104927|104980.9|104930.9|104981.5|104931.5|104976.3|104926.3|16
1724949900000|2024-08-29 16:45:00|104980.7|104930.7|104978.4|104928.4|104980.7|104930.7|104977.5|104927.5|12
1724949910000|2024-08-29 16:45:10|104978.7|104928.7|104982.2|104932.2|104982.8|104932.8|104977.7|104927.7|20
1724949920000|2024-08-29 16:45:20|104982.5|104932.5|104981.8|104931.8|104984.7|104934.7|104981|104931|19
1724949930000|2024-08-29 16:45:30|104981.9|104931.9|104977.7|104927.7|104981.9|104931.9|104976.9|104926.9|24
1724949940000|2024-08-29 16:45:40|104977.4|104927.4|104973.5|104923.5|104977.4|104927.4|104973.1|104923.1|13
1724949950000|2024-08-29 16:45:50|104973.3|104923.3|104976|104926|104976.2|104926.2|104973.3|104923.3|10
1724949960000|2024-08-29 16:46:00|104976.2|104926.2|104978.9|104928.9|104980.2|104930.2|104976.2|104926.2|16
1724949970000|2024-08-29 16:46:10|104979|104929|104978.2|104928.2|104980.9|104930.9|104977.6|104927.6|22
1724949980000|2024-08-29 16:46:20|104977.6|104927.6|104976.7|104926.7|104979.1|104929.1|104976.7|104926.7|14
1724949990000|2024-08-29 16:46:30|104976.9|104926.9|104977.4|104927.4|104978.3|104928.3|104976.9|104926.9|13
1724950000000|2024-08-29 16:46:40|104977.7|104927.7|104980.7|104930.7|104984.9|104934.9|104977.3|104927.3|22
1724950010000|2024-08-29 16:46:50|104980.8|104930.8|104983.2|104933.2|104983.2|104933.2|104980.8|104930.8|10
1724950020000|2024-08-29 16:47:00|104982.8|104932.8|104982.7|104932.7|104983|104933|104982.4|104932.4|8
1724950030000|2024-08-29 16:47:10|104982.8|104932.8|104984.2|104934.2|104988|104938|104982.8|104932.8|21
1724950040000|2024-08-29 16:47:20|104984.1|104934.1|104981.2|104931.2|104984.1|104934.1|104978.8|104928.8|13
1724950050000|2024-08-29 16:47:30|104981|104931|104975.9|104925.9|104981.2|104931.2|104973.3|104923.3|26
1724950060000|2024-08-29 16:47:40|104975.4|104925.4|104982.7|104932.7|104982.8|104932.8|104974.7|104924.7|26
1724950070000|2024-08-29 16:47:50|104982.4|104932.4|104979|104929|104982.4|104932.4|104978.3|104928.3|10
1724950080000|2024-08-29 16:48:00|104978.8|104928.8|104984.5|104934.5|104984.5|104934.5|104978.5|104928.5|18
1724950090000|2024-08-29 16:48:10|104984.3|104934.3|104985.3|104935.3|104986.2|104936.2|104984.3|104934.3|12
1724950100000|2024-08-29 16:48:20|104985|104935|104983.2|104933.2|104985|104935|104982.1|104932.1|14
1724950110000|2024-08-29 16:48:30|104983.1|104933.1|104980.1|104930.1|104983.1|104933.1|104979.4|104929.4|9
1724950120000|2024-08-29 16:48:40|104979.9|104929.9|104975.6|104925.6|104979.9|104929.9|104975.6|104925.6|10
1724950130000|2024-08-29 16:48:50|104975.1|104925.1|104978.2|104928.2|104981.7|104931.7|104974.8|104924.8|35
1724950140000|2024-08-29 16:49:00|104978.8|104928.8|104980.3|104930.3|104980.8|104930.8|104978.8|104928.8|10
1724950150000|2024-08-29 16:49:10|104980.5|104930.5|104980.6|104930.6|104981.5|104931.5|104979.4|104929.4|22
1724950160000|2024-08-29 16:49:20|104980.7|104930.7|104981|104931|104981.5|104931.5|104979.8|104929.8|12
1724950170000|2024-08-29 16:49:30|104980.7|104930.7|104980|104930|104980.9|104930.9|104978.4|104928.4|19
1724950180000|2024-08-29 16:49:40|104979.7|104929.7|104979.5|104929.5|104980.1|104930.1|104979.2|104929.2|10
1724950190000|2024-08-29 16:49:50|104980|104930|104978|104928|104980|104930|104974.1|104924.1|33
1724950200000|2024-08-29 16:50:00|104978.6|104928.6|104976.6|104926.6|104979.5|104929.5|104972.4|104922.4|43
1724950210000|2024-08-29 16:50:10|104977.1|104927.1|104979.9|104929.9|104984.7|104934.7|104977.1|104927.1|38
1724950220000|2024-08-29 16:50:20|104980|104930|104980.2|104930.2|104981.5|104931.5|104979.7|104929.7|17
1724950230000|2024-08-29 16:50:30|104980.1|104930.1|104982.2|104932.2|104982.2|104932.2|104979.9|104929.9|21
1724950240000|2024-08-29 16:50:40|104982.5|104932.5|104987.2|104937.2|104987.9|104937.9|104981.9|104931.9|21
1724950250000|2024-08-29 16:50:50|104986|104936|104985.6|104935.6|104986|104936|104982.9|104932.9|19
1724950260000|2024-08-29 16:51:00|104986|104936|104992.4|104942.4|104996.8|104946.8|104986|104936|38
1724950270000|2024-08-29 16:51:10|104993|104943|104993.2|104943.2|104995.8|104945.8|104992.6|104942.6|15
1724950280000|2024-08-29 16:51:20|104991.8|104941.8|105000.1|104950.1|105000.1|104950.1|104991.3|104941.3|19
1724950290000|2024-08-29 16:51:30|104999.8|104949.8|105007.8|104957.8|105011.6|104961.6|104999.8|104949.8|42
1724950300000|2024-08-29 16:51:40|105008.9|104958.9|105016.9|104966.9|105017.5|104967.5|105007.3|104957.3|39
1724950310000|2024-08-29 16:51:50|105017.4|104967.4|105014.9|104964.9|105018.7|104968.7|105013.1|104963.1|34
1724950320000|2024-08-29 16:52:00|105015.3|104965.3|105017|104967|105018.8|104968.8|105011.5|104961.5|33
1724950330000|2024-08-29 16:52:10|105017.8|104967.8|105023.9|104973.9|105023.9|104973.9|105016.9|104966.9|32
1724950340000|2024-08-29 16:52:20|105023.1|104973.1|105021.8|104971.8|105028|104978|105019.1|104969.1|71
1724950350000|2024-08-29 16:52:30|105022.9|104972.9|105023.2|104973.2|105023.9|104973.9|105022.9|104972.9|14
1724950360000|2024-08-29 16:52:40|105026.6|104976.6|105029.8|104979.8|105034.4|104984.4|105025.5|104975.5|37
1724950370000|2024-08-29 16:52:50|105029.9|104979.9|105029.5|104979.5|105029.9|104979.9|105029.2|104979.2|8
1724950380000|2024-08-29 16:53:00|105029.3|104979.3|105032|104982|105032|104982|105027.7|104977.7|27
1724950390000|2024-08-29 16:53:10|105032.3|104982.3|105034.5|104984.5|105039.6|104989.6|105032.2|104982.2|45
1724950400000|2024-08-29 16:53:20|105034.3|104984.3|105026.8|104976.8|105034.4|104984.4|105026.5|104976.5|16
1724950410000|2024-08-29 16:53:30|105026.6|104976.6|105024.3|104974.3|105026.6|104976.6|105024.3|104974.3|9
1724950420000|2024-08-29 16:53:40|105024|104974|105021.2|104971.2|105024|104974|105019.8|104969.8|13
1724950430000|2024-08-29 16:53:50|105021|104971|105015.5|104965.5|105021|104971|105013.7|104963.7|30
1724950440000|2024-08-29 16:54:00|105015.3|104965.3|105018.7|104968.7|105020.3|104970.3|105014.4|104964.4|19
1724950450000|2024-08-29 16:54:10|105016.1|104966.1|105018.4|104968.4|105018.4|104968.4|105012.1|104962.1|27
1724950460000|2024-08-29 16:54:20|105018.5|104968.5|105019.5|104969.5|105019.8|104969.8|105018.2|104968.2|24
1724950470000|2024-08-29 16:54:30|105019.6|104969.6|105008|104958|105019.8|104969.8|105007.5|104957.5|35
1724950480000|2024-08-29 16:54:40|105007.8|104957.8|105009.4|104959.4|105010.2|104960.2|105007.8|104957.8|19
1724950490000|2024-08-29 16:54:50|105009.1|104959.1|105008.4|104958.4|105009.7|104959.7|105006.8|104956.8|30
1724950500000|2024-08-29 16:55:00|105006.2|104956.2|105008.3|104958.3|105008.3|104958.3|105004.6|104954.6|30
1724950510000|2024-08-29 16:55:10|105007.9|104957.9|105007.1|104957.1|105007.9|104957.9|105004.8|104954.8|17
1724950520000|2024-08-29 16:55:20|105007.3|104957.3|105013.8|104963.8|105013.8|104963.8|105007.3|104957.3|24
1724950530000|2024-08-29 16:55:30|105011.8|104961.8|105012.9|104962.9|105014.5|104964.5|105008.7|104958.7|37
1724950540000|2024-08-29 16:55:40|105012.1|104962.1|105012.2|104962.2|105013.2|104963.2|105006.3|104956.3|49
1724950550000|2024-08-29 16:55:50|105013.6|104963.6|105009.3|104959.3|105014.4|104964.4|105008.2|104958.2|25
1724950560000|2024-08-29 16:56:00|105009.1|104959.1|105000.4|104950.4|105014.9|104964.9|105000.4|104950.4|34
1724950570000|2024-08-29 16:56:10|105000|104950|104999|104949|105000|104950|104998.8|104948.8|10
1724950580000|2024-08-29 16:56:20|104999.1|104949.1|105005.8|104955.8|105006.8|104956.8|104999.1|104949.1|41
1724950590000|2024-08-29 16:56:30|105005|104955|105009|104959|105011.6|104961.6|105002.8|104952.8|37
1724950600000|2024-08-29 16:56:40|105008.4|104958.4|105018.3|104968.3|105018.4|104968.4|105008.4|104958.4|42
1724950610000|2024-08-29 16:56:50|105017.3|104967.3|105010|104960|105017.4|104967.4|105009.9|104959.9|45
1724950620000|2024-08-29 16:57:00|105009.5|104959.5|105007|104957|105009.6|104959.6|105007|104957|17
1724950630000|2024-08-29 16:57:10|105006.2|104956.2|105005.6|104955.6|105008.6|104958.6|105004.4|104954.4|28
1724950640000|2024-08-29 16:57:20|105005.3|104955.3|105007.2|104957.2|105009.7|104959.7|105005.3|104955.3|33
1724950650000|2024-08-29 16:57:30|105006.6|104956.6|105009.2|104959.2|105010|104960|105002.6|104952.6|29
1724950660000|2024-08-29 16:57:40|105009.4|104959.4|105010|104960|105015|104965|105009.1|104959.1|29
1724950670000|2024-08-29 16:57:50|105009.7|104959.7|105015.1|104965.1|105016.1|104966.1|105009.7|104959.7|25
1724950680000|2024-08-29 16:58:00|105015.7|104965.7|105017.3|104967.3|105018.6|104968.6|105014.1|104964.1|18
1724950690000|2024-08-29 16:58:10|105017.4|104967.4|105013.6|104963.6|105018|104968|105012.7|104962.7|27
1724950700000|2024-08-29 16:58:20|105014.2|104964.2|105011.8|104961.8|105014.2|104964.2|105011.8|104961.8|24
1724950710000|2024-08-29 16:58:30|105012.4|104962.4|105014.8|104964.8|105017.3|104967.3|105012.4|104962.4|27
1724950720000|2024-08-29 16:58:40|105014.9|104964.9|105015.4|104965.4|105015.5|104965.5|105013.9|104963.9|14
1724950730000|2024-08-29 16:58:50|105015.5|104965.5|105014.4|104964.4|105015.6|104965.6|105013.4|104963.4|23
1724950740000|2024-08-29 16:59:00|105014|104964|105011.3|104961.3|105016.2|104966.2|105011.3|104961.3|30
1724950750000|2024-08-29 16:59:10|105011.1|104961.1|105013.7|104963.7|105017.1|104967.1|105010.5|104960.5|38
1724950760000|2024-08-29 16:59:20|105014|104964|105011|104961|105014|104964|105011|104961|29
1724950770000|2024-08-29 16:59:30|105011.8|104961.8|105015.1|104965.1|105015.3|104965.3|105009.3|104959.3|40
1724950780000|2024-08-29 16:59:40|105015.6|104965.6|105016.1|104966.1|105017.4|104967.4|105014|104964|40
1724950790000|2024-08-29 16:59:50|105016.2|104966.2|105012.8|104962.8|105018|104968|105012.3|104962.3|27
1724950800000|2024-08-29 17:00:00|105013.5|104963.5|105019.6|104969.6|105019.6|104969.6|105006.2|104956.2|55
1724950810000|2024-08-29 17:00:10|105020.7|104970.7|105018|104968|105020.7|104970.7|105017.6|104967.6|22
1724950820000|2024-08-29 17:00:20|105018.2|104968.2|105022.8|104972.8|105027.9|104977.9|105018.2|104968.2|49
1724950830000|2024-08-29 17:00:30|105021.9|104971.9|105023.9|104973.9|105027.2|104977.2|105020|104970|35
1724950840000|2024-08-29 17:00:40|105024.2|104974.2|105020.7|104970.7|105027.1|104977.1|105020.7|104970.7|43
1724950850000|2024-08-29 17:00:50|105020.5|104970.5|105020.5|104970.5|105023.8|104973.8|105020.2|104970.2|35
1724950860000|2024-08-29 17:01:00|105021.1|104971.1|105016.5|104966.5|105021.6|104971.6|105016.3|104966.3|56
1724950870000|2024-08-29 17:01:10|105015.5|104965.5|105020.9|104970.9|105021.2|104971.2|105014.1|104964.1|39
1724950880000|2024-08-29 17:01:20|105021.5|104971.5|105015.4|104965.4|105021.5|104971.5|105015|104965|39
1724950890000|2024-08-29 17:01:30|105014.9|104964.9|105018.1|104968.1|105019.2|104969.2|105014.8|104964.8|31
1724950900000|2024-08-29 17:01:40|105018.4|104968.4|105017.5|104967.5|105019.4|104969.4|105011.4|104961.4|37
1724950910000|2024-08-29 17:01:50|105017.7|104967.7|105019.8|104969.8|105020.6|104970.6|105017.3|104967.3|22
1724950920000|2024-08-29 17:02:00|105020|104970|105025.2|104975.2|105032.9|104982.9|105011.6|104961.6|67
1724950930000|2024-08-29 17:02:10|105024.9|104974.9|105024.9|104974.9|105027.7|104977.7|105019.7|104969.7|47
1724950940000|2024-08-29 17:02:20|105024.3|104974.3|105014|104964|105026.5|104976.5|105014|104964|56
1724950950000|2024-08-29 17:02:30|105012.5|104962.5|105018.2|104968.2|105018.2|104968.2|105011.1|104961.1|52
1724950960000|2024-08-29 17:02:40|105018|104968|105025.4|104975.4|105026.3|104976.3|105015.7|104965.7|41
1724950970000|2024-08-29 17:02:50|105025|104975|105026|104976|105026|104976|105019.3|104969.3|46
1724950980000|2024-08-29 17:03:00|105026.3|104976.3|105031.9|104981.9|105033.1|104983.1|105024.8|104974.8|35
1724950990000|2024-08-29 17:03:10|105032.1|104982.1|105034.1|104984.1|105034.6|104984.6|105030.7|104980.7|21
1724951000000|2024-08-29 17:03:20|105033.6|104983.6|105029.5|104979.5|105034.4|104984.4|105023.1|104973.1|44
1724951010000|2024-08-29 17:03:30|105029.4|104979.4|105018.4|104968.4|105029.5|104979.5|105017.2|104967.2|39
1724951020000|2024-08-29 17:03:40|105018.3|104968.3|105020.2|104970.2|105022.2|104972.2|105017.7|104967.7|30
1724951030000|2024-08-29 17:03:50|105020.5|104970.5|105029.5|104979.5|105030.4|104980.4|105018.7|104968.7|40
1724951040000|2024-08-29 17:04:00|105029.6|104979.6|105026.4|104976.4|105030.4|104980.4|105026.3|104976.3|21
1724951050000|2024-08-29 17:04:10|105024.3|104974.3|105025.7|104975.7|105026.7|104976.7|105023|104973|31
1724951060000|2024-08-29 17:04:20|105026.2|104976.2|105026.1|104976.1|105026.8|104976.8|105024.4|104974.4|18
1724951070000|2024-08-29 17:04:30|105026.3|104976.3|105015.3|104965.3|105026.3|104976.3|105014.9|104964.9|24
1724951080000|2024-08-29 17:04:40|105013.5|104963.5|105017.5|104967.5|105021.5|104971.5|105012.9|104962.9|51
1724951090000|2024-08-29 17:04:50|105017.3|104967.3|105012|104962|105017.6|104967.6|105012|104962|49
1724951100000|2024-08-29 17:05:00|105011.2|104961.2|105008.4|104958.4|105013.5|104963.5|105008.4|104958.4|18
1724951110000|2024-08-29 17:05:10|105008.3|104958.3|105009.5|104959.5|105014.1|104964.1|105008.2|104958.2|34
1724951120000|2024-08-29 17:05:20|105009.3|104959.3|105010.3|104960.3|105010.5|104960.5|105005.4|104955.4|36
1724951130000|2024-08-29 17:05:30|105011.1|104961.1|105012.2|104962.2|105017.5|104967.5|105010.3|104960.3|48
1724951140000|2024-08-29 17:05:40|105011.7|104961.7|105007.3|104957.3|105014.8|104964.8|105005.2|104955.2|37
1724951150000|2024-08-29 17:05:50|105005.8|104955.8|105003.7|104953.7|105006.4|104956.4|104999.8|104949.8|38
1724951160000|2024-08-29 17:06:00|105003.6|104953.6|104991.2|104941.2|105003.6|104953.6|104991.2|104941.2|39
1724951170000|2024-08-29 17:06:10|104990.8|104940.8|104976.1|104926.1|104991.1|104941.1|104976.1|104926.1|38
1724951180000|2024-08-29 17:06:20|104975.5|104925.5|104974.3|104924.3|104978.6|104928.6|104971.6|104921.6|35
1724951190000|2024-08-29 17:06:30|104973.4|104923.4|104976.4|104926.4|104976.6|104926.6|104971.2|104921.2|30
1724951200000|2024-08-29 17:06:40|104976.2|104926.2|104975.3|104925.3|104987.6|104937.6|104974.2|104924.2|55
1724951210000|2024-08-29 17:06:50|104976.7|104926.7|104967.8|104917.8|104981.6|104931.6|104967.3|104917.3|43
1724951220000|2024-08-29 17:07:00|104968.6|104918.6|104957.3|104907.3|104968.6|104918.6|104956.2|104906.2|47
1724951230000|2024-08-29 17:07:10|104958|104908|104946.7|104896.7|104958.2|104908.2|104945.9|104895.9|42
1724951240000|2024-08-29 17:07:20|104946.8|104896.8|104948.9|104898.9|104952|104902|104946.4|104896.4|34
1724951250000|2024-08-29 17:07:30|104948.8|104898.8|104947.3|104897.3|104949|104899|104946.1|104896.1|21
1724951260000|2024-08-29 17:07:40|104947.7|104897.7|104950.1|104900.1|104951.4|104901.4|104946.7|104896.7|25
1724951270000|2024-08-29 17:07:50|104950.6|104900.6|104957.4|104907.4|104957.8|104907.8|104948.5|104898.5|25
1724951280000|2024-08-29 17:08:00|104958.2|104908.2|104954.2|104904.2|104958.7|104908.7|104952.8|104902.8|46
1724951290000|2024-08-29 17:08:10|104953.1|104903.1|104954.6|104904.6|104955.8|104905.8|104950.6|104900.6|40
1724951300000|2024-08-29 17:08:20|104955.3|104905.3|104951.5|104901.5|104956.2|104906.2|104951.5|104901.5|17
1724951310000|2024-08-29 17:08:30|104951.2|104901.2|104946.8|104896.8|104951.2|104901.2|104946.7|104896.7|15
1724951320000|2024-08-29 17:08:40|104947.5|104897.5|104949.3|104899.3|104952|104902|104947.5|104897.5|21
1724951330000|2024-08-29 17:08:50|104950.1|104900.1|104948.6|104898.6|104950.1|104900.1|104945.8|104895.8|23
1724951340000|2024-08-29 17:09:00|104948.9|104898.9|104946.3|104896.3|104949.3|104899.3|104945.3|104895.3|42
1724951350000|2024-08-29 17:09:10|104946.1|104896.1|104960.8|104910.8|104962.1|104912.1|104945.9|104895.9|46
1724951360000|2024-08-29 17:09:20|104961.9|104911.9|104965.3|104915.3|104966.2|104916.2|104960.3|104910.3|31
1724951370000|2024-08-29 17:09:30|104965.1|104915.1|104958.9|104908.9|104965.1|104915.1|104956.3|104906.3|55
1724951380000|2024-08-29 17:09:40|104959.1|104909.1|104952.8|104902.8|104959.1|104909.1|104950.8|104900.8|40
1724951390000|2024-08-29 17:09:50|104953|104903|104952.2|104902.2|104953.8|104903.8|104951.7|104901.7|27
1724951400000|2024-08-29 17:10:00|104953|104903|104947.9|104897.9|104954|104904|104946.4|104896.4|51
1724951410000|2024-08-29 17:10:10|104948.2|104898.2|104946.5|104896.5|104948.2|104898.2|104943.8|104893.8|31
1724951420000|2024-08-29 17:10:20|104946.6|104896.6|104947.3|104897.3|104958.6|104908.6|104946.4|104896.4|52
1724951430000|2024-08-29 17:10:30|104947.7|104897.7|104948.4|104898.4|104949.9|104899.9|104947.5|104897.5|17
1724951440000|2024-08-29 17:10:40|104948.6|104898.6|104948.8|104898.8|104950.1|104900.1|104947.8|104897.8|32
1724951450000|2024-08-29 17:10:50|104948.3|104898.3|104952.1|104902.1|104952.9|104902.9|104948.1|104898.1|38
1724951460000|2024-08-29 17:11:00|104952.4|104902.4|104969.7|104919.7|104969.8|104919.8|104949.9|104899.9|28
1724951470000|2024-08-29 17:11:10|104969.5|104919.5|104966.4|104916.4|104971.2|104921.2|104966.2|104916.2|37
1724951480000|2024-08-29 17:11:20|104966.5|104916.5|104968.1|104918.1|104968.8|104918.8|104966.3|104916.3|19
1724951490000|2024-08-29 17:11:30|104968.4|104918.4|104969.7|104919.7|104970.8|104920.8|104968.4|104918.4|22
1724951500000|2024-08-29 17:11:40|104970|104920|104979|104929|104979|104929|104967.5|104917.5|27
1724951510000|2024-08-29 17:11:50|104977.2|104927.2|104973.5|104923.5|104977.2|104927.2|104973.5|104923.5|18
1724951520000|2024-08-29 17:12:00|104973|104923|104972|104922|104974.4|104924.4|104972|104922|15
1724951530000|2024-08-29 17:12:10|104971.6|104921.6|104972.3|104922.3|104973.8|104923.8|104970.1|104920.1|22
1724951540000|2024-08-29 17:12:20|104971.9|104921.9|104977.3|104927.3|104977.6|104927.6|104970.6|104920.6|38
1724951550000|2024-08-29 17:12:30|104977.7|104927.7|104973.8|104923.8|104977.7|104927.7|104973.8|104923.8|28
1724951560000|2024-08-29 17:12:40|104973.7|104923.7|104972.4|104922.4|104976.3|104926.3|104972.4|104922.4|16
1724951570000|2024-08-29 17:12:50|104973.1|104923.1|104970.9|104920.9|104973.6|104923.6|104968.8|104918.8|24
1724951580000|2024-08-29 17:13:00|104969.8|104919.8|104969.2|104919.2|104971.7|104921.7|104968.1|104918.1|39
1724951590000|2024-08-29 17:13:10|104969.6|104919.6|104971.4|104921.4|104971.4|104921.4|104969.5|104919.5|19
1724951600000|2024-08-29 17:13:20|104971.8|104921.8|104972.8|104922.8|104979.2|104929.2|104970.5|104920.5|22
1724951610000|2024-08-29 17:13:30|104973.2|104923.2|104970.3|104920.3|104973.8|104923.8|104970|104920|30
1724951620000|2024-08-29 17:13:40|104970.1|104920.1|104974.7|104924.7|104976.7|104926.7|104970|104920|22
1724951630000|2024-08-29 17:13:50|104974.6|104924.6|104976.5|104926.5|104976.8|104926.8|104972.7|104922.7|14
1724951640000|2024-08-29 17:14:00|104976.3|104926.3|104977.3|104927.3|104981.3|104931.3|104976.2|104926.2|19
1724951650000|2024-08-29 17:14:10|104978.5|104928.5|104977.6|104927.6|104978.7|104928.7|104975.8|104925.8|18
1724951660000|2024-08-29 17:14:20|104977.8|104927.8|104976.1|104926.1|104980.2|104930.2|104975.1|104925.1|34
1724951670000|2024-08-29 17:14:30|104975.5|104925.5|104971.1|104921.1|104975.6|104925.6|104969.3|104919.3|35
1724951680000|2024-08-29 17:14:40|104971.7|104921.7|104961.7|104911.7|104971.7|104921.7|104961|104911|28
1724951690000|2024-08-29 17:14:50|104961.8|104911.8|104958.7|104908.7|104962.1|104912.1|104958.7|104908.7|24
1724951700000|2024-08-29 17:15:00|104958.1|104908.1|104966.2|104916.2|104970.2|104920.2|104957.2|104907.2|28
1724951710000|2024-08-29 17:15:10|104966.4|104916.4|104965.4|104915.4|104966.6|104916.6|104964.6|104914.6|18
1724951720000|2024-08-29 17:15:20|104964.6|104914.6|104964.8|104914.8|104966|104916|104963.2|104913.2|19
1724951730000|2024-08-29 17:15:30|104964.9|104914.9|104968.4|104918.4|104969.4|104919.4|104964.3|104914.3|13
1724951740000|2024-08-29 17:15:40|104969.1|104919.1|104968.4|104918.4|104972.3|104922.3|104967.4|104917.4|19
1724951750000|2024-08-29 17:15:50|104968.7|104918.7|104970.1|104920.1|104970.7|104920.7|104968.7|104918.7|11
1724951760000|2024-08-29 17:16:00|104969.7|104919.7|104968.6|104918.6|104969.7|104919.7|104968.6|104918.6|8
1724951770000|2024-08-29 17:16:10|104968.7|104918.7|104969.3|104919.3|104969.8|104919.8|104968.4|104918.4|12
1724951780000|2024-08-29 17:16:20|104969.2|104919.2|104969.2|104919.2|104971.2|104921.2|104966.6|104916.6|22
1724951790000|2024-08-29 17:16:30|104968.2|104918.2|104967.4|104917.4|104970.2|104920.2|104967.4|104917.4|21
1724951800000|2024-08-29 17:16:40|104967.3|104917.3|104968.5|104918.5|104968.5|104918.5|104966.8|104916.8|14
1724951810000|2024-08-29 17:16:50|104967.8|104917.8|104968.4|104918.4|104969.6|104919.6|104967.7|104917.7|19
1724951820000|2024-08-29 17:17:00|104969|104919|104973.6|104923.6|104977.4|104927.4|104969|104919|33
1724951830000|2024-08-29 17:17:10|104973.2|104923.2|104972.6|104922.6|104974.8|104924.8|104971.4|104921.4|25
1724951840000|2024-08-29 17:17:20|104973.3|104923.3|104973|104923|104973.7|104923.7|104972.3|104922.3|16
1724951850000|2024-08-29 17:17:30|104972.8|104922.8|104971.3|104921.3|104972.8|104922.8|104970.7|104920.7|10
1724951860000|2024-08-29 17:17:40|104971.2|104921.2|104967|104917|104971.2|104921.2|104967|104917|10
1724951870000|2024-08-29 17:17:50|104967.7|104917.7|104970.4|104920.4|104970.5|104920.5|104967.7|104917.7|20
1724951880000|2024-08-29 17:18:00|104971|104921|104969.5|104919.5|104971.4|104921.4|104968.9|104918.9|16
1724951890000|2024-08-29 17:18:10|104969.1|104919.1|104966.9|104916.9|104969.1|104919.1|104965.1|104915.1|19
1724951900000|2024-08-29 17:18:20|104967.3|104917.3|104969.3|104919.3|104971.6|104921.6|104967.3|104917.3|25
1724951910000|2024-08-29 17:18:30|104969|104919|104963.7|104913.7|104969|104919|104961|104911|34
1724951920000|2024-08-29 17:18:40|104963.4|104913.4|104964|104914|104964.4|104914.4|104962.6|104912.6|15
1724951930000|2024-08-29 17:18:50|104964.1|104914.1|104965.4|104915.4|104965.4|104915.4|104964.1|104914.1|14
1724951940000|2024-08-29 17:19:00|104964.7|104914.7|104967.5|104917.5|104968|104918|104964.7|104914.7|31
1724951950000|2024-08-29 17:19:10|104969.5|104919.5|104969.5|104919.5|104969.7|104919.7|104968.4|104918.4|14
1724951960000|2024-08-29 17:19:20|104968.8|104918.8|104968|104918|104969.3|104919.3|104968|104918|22
1724951970000|2024-08-29 17:19:30|104968.5|104918.5|104967.5|104917.5|104968.5|104918.5|104967.2|104917.2|14
1724951980000|2024-08-29 17:19:40|104967.6|104917.6|104968|104918|104968|104918|104967.4|104917.4|5
1724951990000|2024-08-29 17:19:50|104967.9|104917.9|104963.3|104913.3|104973.5|104923.5|104963.3|104913.3|21
1724952000000|2024-08-29 17:20:00|104963.9|104913.9|104966.5|104916.5|104967.1|104917.1|104962.6|104912.6|38
1724952010000|2024-08-29 17:20:10|104966.8|104916.8|104967.8|104917.8|104968|104918|104966.8|104916.8|18
1724952020000|2024-08-29 17:20:20|104967.5|104917.5|104962.5|104912.5|104967.6|104917.6|104962.5|104912.5|18
1724952030000|2024-08-29 17:20:30|104962|104912|104967.6|104917.6|104967.7|104917.7|104961|104911|14
1724952040000|2024-08-29 17:20:40|104967.3|104917.3|104966.6|104916.6|104967.9|104917.9|104966.6|104916.6|15
1724952050000|2024-08-29 17:20:50|104966.3|104916.3|104965.3|104915.3|104967.9|104917.9|104965.2|104915.2|27
1724952060000|2024-08-29 17:21:00|104965.9|104915.9|104964.8|104914.8|104967.4|104917.4|104963.3|104913.3|28
1724952070000|2024-08-29 17:21:10|104964.2|104914.2|104964.5|104914.5|104964.5|104914.5|104964|104914|3
1724952080000|2024-08-29 17:21:20|104964.6|104914.6|104964.1|104914.1|104964.6|104914.6|104964.1|104914.1|5
1724952090000|2024-08-29 17:21:30|104964.4|104914.4|104965|104915|104965|104915|104963.6|104913.6|8
1724952100000|2024-08-29 17:21:40|104965.6|104915.6|104966|104916|104966|104916|104965.5|104915.5|5
1724952110000|2024-08-29 17:21:50|104965.5|104915.5|104965.5|104915.5|104965.9|104915.9|104965.5|104915.5|3
1724952120000|2024-08-29 17:22:00|104965.6|104915.6|104966|104916|104967.4|104917.4|104963.3|104913.3|32
1724952130000|2024-08-29 17:22:10|104966.7|104916.7|104964.3|104914.3|104967.6|104917.6|104964.3|104914.3|21
1724952140000|2024-08-29 17:22:20|104963.1|104913.1|104962.6|104912.6|104963.6|104913.6|104962.6|104912.6|9
1724952150000|2024-08-29 17:22:30|104962.7|104912.7|104964.2|104914.2|104964.7|104914.7|104962.7|104912.7|12
1724952160000|2024-08-29 17:22:40|104964.1|104914.1|104962.6|104912.6|104964.1|104914.1|104962.6|104912.6|6
1724952170000|2024-08-29 17:22:50|104962.3|104912.3|104961.3|104911.3|104965.1|104915.1|104961.3|104911.3|19
1724952180000|2024-08-29 17:23:00|104961.5|104911.5|104960.2|104910.2|104962.1|104912.1|104957.9|104907.9|25
1724952190000|2024-08-29 17:23:10|104960.3|104910.3|104961.9|104911.9|104961.9|104911.9|104959.6|104909.6|8
1724952200000|2024-08-29 17:23:20|104962|104912|104958.6|104908.6|104962|104912|104958.6|104908.6|9
1724952210000|2024-08-29 17:23:30|104958.2|104908.2|104958.4|104908.4|104958.8|104908.8|104958.1|104908.1|5
1724952220000|2024-08-29 17:23:40|104958|104908|104957.7|104907.7|104960.6|104910.6|104956.7|104906.7|16
1724952230000|2024-08-29 17:23:50|104957.6|104907.6|104954.4|104904.4|104957.6|104907.6|104954.4|104904.4|12
1724952240000|2024-08-29 17:24:00|104955|104905|104956.6|104906.6|104956.8|104906.8|104954.1|104904.1|22
1724952250000|2024-08-29 17:24:10|104957.2|104907.2|104956.6|104906.6|104958.4|104908.4|104956|104906|17
1724952260000|2024-08-29 17:24:20|104956.2|104906.2|104953|104903|104956.2|104906.2|104952.1|104902.1|5
1724952270000|2024-08-29 17:24:30|104953.1|104903.1|104951.3|104901.3|104954.6|104904.6|104950.7|104900.7|16
1724952280000|2024-08-29 17:24:40|104951.2|104901.2|104951.1|104901.1|104951.7|104901.7|104951.1|104901.1|4
1724952290000|2024-08-29 17:24:50|104951.2|104901.2|104958.1|104908.1|104960.8|104910.8|104950.7|104900.7|20
1724952300000|2024-08-29 17:25:00|104958.6|104908.6|104956.9|104906.9|104958.6|104908.6|104954.4|104904.4|14
1724952310000|2024-08-29 17:25:10|104957|104907|104955.3|104905.3|104957.1|104907.1|104953|104903|13
1724952320000|2024-08-29 17:25:20|104955|104905|104952|104902|104955|104905|104950.2|104900.2|18
1724952330000|2024-08-29 17:25:30|104952.4|104902.4|104952.5|104902.5|104954.2|104904.2|104952.4|104902.4|9
1724952340000|2024-08-29 17:25:40|104952.4|104902.4|104952.9|104902.9|104952.9|104902.9|104952.2|104902.2|4
1724952350000|2024-08-29 17:25:50|104952.3|104902.3|104952|104902|104952.3|104902.3|104952|104902|2
1724952360000|2024-08-29 17:26:00|104952.4|104902.4|104960.4|104910.4|104960.4|104910.4|104952.4|104902.4|25
1724952370000|2024-08-29 17:26:10|104960.1|104910.1|104959.9|104909.9|104967.8|104917.8|104959.9|104909.9|22
1724952380000|2024-08-29 17:26:20|104959.7|104909.7|104962|104912|104963.4|104913.4|104959.4|104909.4|16
1724952390000|2024-08-29 17:26:30|104962.1|104912.1|104961.9|104911.9|104962.5|104912.5|104961.9|104911.9|9
1724952400000|2024-08-29 17:26:40|104961.3|104911.3|104956.5|104906.5|104961.3|104911.3|104956.5|104906.5|20
1724952410000|2024-08-29 17:26:50|104956.4|104906.4|104948.4|104898.4|104956.4|104906.4|104948|104898|19
1724952420000|2024-08-29 17:27:00|104949|104899|104955.7|104905.7|104955.7|104905.7|104948.7|104898.7|44
1724952430000|2024-08-29 17:27:10|104955.2|104905.2|104954.4|104904.4|104955.9|104905.9|104954.4|104904.4|14
1724952440000|2024-08-29 17:27:20|104954.8|104904.8|104958|104908|104958|104908|104954.8|104904.8|13
1724952450000|2024-08-29 17:27:30|104957.4|104907.4|104950.8|104900.8|104958|104908|104950.1|104900.1|24
1724952460000|2024-08-29 17:27:40|104950.4|104900.4|104951.7|104901.7|104951.9|104901.9|104950|104900|18
1724952470000|2024-08-29 17:27:50|104950.9|104900.9|104953.4|104903.4|104955.8|104905.8|104950|104900|18
1724952480000|2024-08-29 17:28:00|104953.9|104903.9|104955.5|104905.5|104956.6|104906.6|104953.9|104903.9|16
1724952490000|2024-08-29 17:28:10|104955.9|104905.9|104957.2|104907.2|104957.8|104907.8|104955.9|104905.9|8
1724952500000|2024-08-29 17:28:20|104956.8|104906.8|104957.2|104907.2|104960|104910|104956.6|104906.6|40
1724952510000|2024-08-29 17:28:30|104956.7|104906.7|104955.7|104905.7|104956.7|104906.7|104954.5|104904.5|14
1724952520000|2024-08-29 17:28:40|104955.6|104905.6|104954|104904|104955.6|104905.6|104951.2|104901.2|13
1724952530000|2024-08-29 17:28:50|104953.9|104903.9|104952.9|104902.9|104956|104906|104952.8|104902.8|19
1724952540000|2024-08-29 17:29:00|104953|104903|104958.1|104908.1|104958.1|104908.1|104952.7|104902.7|18
1724952550000|2024-08-29 17:29:10|104958.4|104908.4|104960|104910|104960.5|104910.5|104958.4|104908.4|8
1724952560000|2024-08-29 17:29:20|104959.7|104909.7|104962.3|104912.3|104963|104913|104959.7|104909.7|17
1724952570000|2024-08-29 17:29:30|104961.9|104911.9|104961.7|104911.7|104964.1|104914.1|104961.3|104911.3|15
1724952580000|2024-08-29 17:29:40|104964.9|104914.9|104967.3|104917.3|104968.4|104918.4|104964.9|104914.9|17
1724952590000|2024-08-29 17:29:50|104966.9|104916.9|104959.8|104909.8|104966.9|104916.9|104959.8|104909.8|38
1724952600000|2024-08-29 17:30:00|104959.1|104909.1|104958.1|104908.1|104962.6|104912.6|104956.3|104906.3|36
1724952610000|2024-08-29 17:30:10|104958.3|104908.3|104957.4|104907.4|104959.1|104909.1|104956.9|104906.9|17
1724952620000|2024-08-29 17:30:20|104957.5|104907.5|104957.9|104907.9|104957.9|104907.9|104957.1|104907.1|5
1724952630000|2024-08-29 17:30:30|104957.5|104907.5|104957.3|104907.3|104963.2|104913.2|104955.9|104905.9|23
1724952640000|2024-08-29 17:30:40|104957.7|104907.7|104955.1|104905.1|104958.1|104908.1|104954.8|104904.8|21
1724952650000|2024-08-29 17:30:50|104955.4|104905.4|104957.4|104907.4|104957.7|104907.7|104955.3|104905.3|16
1724952660000|2024-08-29 17:31:00|104957.1|104907.1|104950.1|104900.1|104957.1|104907.1|104949|104899|48
1724952670000|2024-08-29 17:31:10|104951.1|104901.1|104951.1|104901.1|104952.3|104902.3|104949.8|104899.8|48
1724952680000|2024-08-29 17:31:20|104950.5|104900.5|104949.9|104899.9|104950.8|104900.8|104949.7|104899.7|22
1724952690000|2024-08-29 17:31:30|104950.3|104900.3|104950.6|104900.6|104951|104901|104949.8|104899.8|22
1724952700000|2024-08-29 17:31:40|104950.1|104900.1|104939.6|104889.6|104951.7|104901.7|104939|104889|44
1724952710000|2024-08-29 17:31:50|104940|104890|104917.5|104867.5|104940.1|104890.1|104916.7|104866.7|47
1724952720000|2024-08-29 17:32:00|104917.9|104867.9|104900|104850|104919.2|104869.2|104900|104850|42
1724952730000|2024-08-29 17:32:10|104899.2|104849.2|104897|104847|104899.6|104849.6|104897|104847|20
1724952740000|2024-08-29 17:32:20|104896.9|104846.9|104901.1|104851.1|104901.4|104851.4|104896.5|104846.5|17
1724952750000|2024-08-29 17:32:30|104900.6|104850.6|104901.2|104851.2|104902|104852|104899.4|104849.4|24
1724952760000|2024-08-29 17:32:40|104900.8|104850.8|104900.7|104850.7|104901.2|104851.2|104900.4|104850.4|5
1724952770000|2024-08-29 17:32:50|104900.4|104850.4|104893.5|104843.5|104900.4|104850.4|104893.5|104843.5|24
1724952780000|2024-08-29 17:33:00|104892.3|104842.3|104906.2|104856.2|104906.8|104856.8|104891.8|104841.8|39
1724952790000|2024-08-29 17:33:10|104907|104857|104907.2|104857.2|104910.2|104860.2|104907|104857|18
1724952800000|2024-08-29 17:33:20|104908.9|104858.9|104911.5|104861.5|104913.3|104863.3|104907.1|104857.1|43
1724952810000|2024-08-29 17:33:30|104911.3|104861.3|104911.7|104861.7|104914.7|104864.7|104910.1|104860.1|40
1724952820000|2024-08-29 17:33:40|104911.3|104861.3|104911.4|104861.4|104913.7|104863.7|104910.5|104860.5|35
1724952830000|2024-08-29 17:33:50|104911.5|104861.5|104910.5|104860.5|104912.5|104862.5|104909.9|104859.9|29
1724952840000|2024-08-29 17:34:00|104909.8|104859.8|104912.3|104862.3|104913|104863|104909.8|104859.8|39
1724952850000|2024-08-29 17:34:10|104912.2|104862.2|104913.7|104863.7|104917.4|104867.4|104911.1|104861.1|33
1724952860000|2024-08-29 17:34:20|104914.4|104864.4|104914|104864|104915.9|104865.9|104913.6|104863.6|23
1724952870000|2024-08-29 17:34:30|104913.4|104863.4|104914.1|104864.1|104915.3|104865.3|104913.3|104863.3|27
1724952880000|2024-08-29 17:34:40|104914.5|104864.5|104910.8|104860.8|104914.5|104864.5|104910.8|104860.8|31
1724952890000|2024-08-29 17:34:50|104911.1|104861.1|104911.8|104861.8|104911.8|104861.8|104911|104861|7
1724952900000|2024-08-29 17:35:00|104911.2|104861.2|104913.8|104863.8|104915.3|104865.3|104910.8|104860.8|25
1724952910000|2024-08-29 17:35:10|104913.7|104863.7|104913.8|104863.8|104914.4|104864.4|104913.6|104863.6|8
1724952920000|2024-08-29 17:35:20|104913.9|104863.9|104914.3|104864.3|104914.3|104864.3|104913.8|104863.8|3
1724952930000|2024-08-29 17:35:30|104913.8|104863.8|104912.3|104862.3|104913.8|104863.8|104910|104860|23
1724952940000|2024-08-29 17:35:40|104912.9|104862.9|104912.4|104862.4|104913.5|104863.5|104911.9|104861.9|20
1724952950000|2024-08-29 17:35:50|104912.7|104862.7|104913.8|104863.8|104914.3|104864.3|104912.4|104862.4|16
1724952960000|2024-08-29 17:36:00|104913.9|104863.9|104914.5|104864.5|104918.2|104868.2|104912.9|104862.9|29
1724952970000|2024-08-29 17:36:10|104914.2|104864.2|104911|104861|104915.4|104865.4|104911|104861|19
1724952980000|2024-08-29 17:36:20|104908.5|104858.5|104914.7|104864.7|104916.7|104866.7|104908|104858|42
1724952990000|2024-08-29 17:36:30|104915.2|104865.2|104915.5|104865.5|104916.8|104866.8|104913.3|104863.3|31
1724953000000|2024-08-29 17:36:40|104916.8|104866.8|104918.2|104868.2|104918.2|104868.2|104914.7|104864.7|33
1724953010000|2024-08-29 17:36:50|104918.3|104868.3|104919.1|104869.1|104919.4|104869.4|104918.3|104868.3|7
1724953020000|2024-08-29 17:37:00|104918.4|104868.4|104914.1|104864.1|104921.2|104871.2|104914.1|104864.1|34
1724953030000|2024-08-29 17:37:10|104914|104864|104913|104863|104914.7|104864.7|104913|104863|15
1724953040000|2024-08-29 17:37:20|104913.9|104863.9|104914.5|104864.5|104914.7|104864.7|104913.9|104863.9|6
1724953050000|2024-08-29 17:37:30|104914.6|104864.6|104914.1|104864.1|104916.2|104866.2|104913.5|104863.5|24
1724953060000|2024-08-29 17:37:40|104914|104864|104913|104863|104914.7|104864.7|104911.8|104861.8|16
1724953070000|2024-08-29 17:37:50|104913.2|104863.2|104913.1|104863.1|104913.3|104863.3|104913.1|104863.1|6
1724953080000|2024-08-29 17:38:00|104913.3|104863.3|104915.4|104865.4|104916.5|104866.5|104913.3|104863.3|18
1724953090000|2024-08-29 17:38:10|104914.9|104864.9|104914.4|104864.4|104914.9|104864.9|104913.5|104863.5|5
1724953100000|2024-08-29 17:38:20|104914.7|104864.7|104915.6|104865.6|104915.7|104865.7|104914|104864|18
1724953110000|2024-08-29 17:38:30|104915|104865|104915.8|104865.8|104917.4|104867.4|104914.1|104864.1|26
1724953120000|2024-08-29 17:38:40|104916.1|104866.1|104917.8|104867.8|104920.1|104870.1|104914.4|104864.4|38
1724953130000|2024-08-29 17:38:50|104917.5|104867.5|104917.7|104867.7|104918.4|104868.4|104917.1|104867.1|11
1724953140000|2024-08-29 17:39:00|104917.4|104867.4|104917.6|104867.6|104918.6|104868.6|104917.4|104867.4|17
1724953150000|2024-08-29 17:39:10|104917.2|104867.2|104926.7|104876.7|104927.4|104877.4|104917.2|104867.2|37
1724953160000|2024-08-29 17:39:20|104926.3|104876.3|104942.2|104892.2|104942.4|104892.4|104926.3|104876.3|47
1724953170000|2024-08-29 17:39:30|104942|104892|104944.4|104894.4|104944.4|104894.4|104939.7|104889.7|40
1724953180000|2024-08-29 17:39:40|104945.3|104895.3|104936|104886|104947.5|104897.5|104936|104886|45
1724953190000|2024-08-29 17:39:50|104935.5|104885.5|104938.5|104888.5|104946|104896|104935.5|104885.5|47
1724953200000|2024-08-29 17:40:00|104938.1|104888.1|104939.5|104889.5|104941.6|104891.6|104938.1|104888.1|31
1724953210000|2024-08-29 17:40:10|104939.6|104889.6|104940.1|104890.1|104946.2|104896.2|104939.5|104889.5|47
1724953220000|2024-08-29 17:40:20|104940.7|104890.7|104939.2|104889.2|104942.5|104892.5|104937.9|104887.9|28
1724953230000|2024-08-29 17:40:30|104937.6|104887.6|104940.6|104890.6|104943.5|104893.5|104937.6|104887.6|35
1724953240000|2024-08-29 17:40:40|104940.2|104890.2|104937|104887|104940.6|104890.6|104936.8|104886.8|22
1724953250000|2024-08-29 17:40:50|104936.9|104886.9|104938.6|104888.6|104939.7|104889.7|104933.1|104883.1|35
1724953260000|2024-08-29 17:41:00|104939.4|104889.4|104940|104890|104940.5|104890.5|104937.6|104887.6|19
1724953270000|2024-08-29 17:41:10|104939.7|104889.7|104935.8|104885.8|104940|104890|104934.9|104884.9|44
1724953280000|2024-08-29 17:41:20|104936.3|104886.3|104938.8|104888.8|104938.8|104888.8|104935.4|104885.4|50
1724953290000|2024-08-29 17:41:30|104938|104888|104936.2|104886.2|104939.4|104889.4|104935.5|104885.5|58
1724953300000|2024-08-29 17:41:40|104936.9|104886.9|104937.9|104887.9|104938.3|104888.3|104935.8|104885.8|11
1724953310000|2024-08-29 17:41:50|104937.8|104887.8|104941.2|104891.2|104942.2|104892.2|104935.2|104885.2|46
1724953320000|2024-08-29 17:42:00|104941.1|104891.1|104941.3|104891.3|104942.3|104892.3|104939.1|104889.1|35
1724953330000|2024-08-29 17:42:10|104941.6|104891.6|104941.9|104891.9|104942.3|104892.3|104941.1|104891.1|12
1724953340000|2024-08-29 17:42:20|104941.8|104891.8|104942.6|104892.6|104943|104893|104939.3|104889.3|23
1724953350000|2024-08-29 17:42:30|104942.3|104892.3|104940.4|104890.4|104942.3|104892.3|104938.5|104888.5|18
1724953360000|2024-08-29 17:42:40|104940.6|104890.6|104939.6|104889.6|104942.9|104892.9|104938.2|104888.2|22
1724953370000|2024-08-29 17:42:50|104939|104889|104941.9|104891.9|104942|104892|104938.6|104888.6|14
1724953380000|2024-08-29 17:43:00|104942.3|104892.3|104944.8|104894.8|104946|104896|104942|104892|22
1724953390000|2024-08-29 17:43:10|104945.1|104895.1|104947.9|104897.9|104948.6|104898.6|104945.1|104895.1|23
1724953400000|2024-08-29 17:43:20|104948.4|104898.4|104948.8|104898.8|104953.8|104903.8|104948.4|104898.4|49
1724953410000|2024-08-29 17:43:30|104950|104900|104949.3|104899.3|104951.6|104901.6|104948.7|104898.7|30
1724953420000|2024-08-29 17:43:40|104949|104899|104948.5|104898.5|104949.1|104899.1|104945.9|104895.9|26
1724953430000|2024-08-29 17:43:50|104948.6|104898.6|104948.2|104898.2|104949.2|104899.2|104947|104897|17
1724953440000|2024-08-29 17:44:00|104947.5|104897.5|104947.7|104897.7|104947.7|104897.7|104947.5|104897.5|3
1724953450000|2024-08-29 17:44:10|104947.3|104897.3|104946.6|104896.6|104949.1|104899.1|104945|104895|17
1724953460000|2024-08-29 17:44:20|104946.8|104896.8|104946.2|104896.2|104946.9|104896.9|104946.2|104896.2|7
1724953470000|2024-08-29 17:44:30|104945.5|104895.5|104948.4|104898.4|104948.7|104898.7|104942.3|104892.3|30
1724953480000|2024-08-29 17:44:40|104948.1|104898.1|104947.2|104897.2|104948.1|104898.1|104945.8|104895.8|16
1724953490000|2024-08-29 17:44:50|104946.9|104896.9|104947.3|104897.3|104947.9|104897.9|104946|104896|7
1724953500000|2024-08-29 17:45:00|104947.6|104897.6|104950.4|104900.4|104951.7|104901.7|104947.6|104897.6|22
1724953510000|2024-08-29 17:45:10|104950.2|104900.2|104952.4|104902.4|104953|104903|104949.6|104899.6|17
1724953520000|2024-08-29 17:45:20|104952.8|104902.8|104956.2|104906.2|104958.3|104908.3|104952.4|104902.4|29
1724953530000|2024-08-29 17:45:30|104956.8|104906.8|104957.9|104907.9|104958.7|104908.7|104956.8|104906.8|14
1724953540000|2024-08-29 17:45:40|104956|104906|104959.6|104909.6|104961.5|104911.5|104955|104905|50
1724953550000|2024-08-29 17:45:50|104962.2|104912.2|104972|104922|104972.8|104922.8|104959.5|104909.5|39
1724953560000|2024-08-29 17:46:00|104972.1|104922.1|104982.5|104932.5|104982.5|104932.5|104972|104922|48
1724953570000|2024-08-29 17:46:10|104982|104932|104988.4|104938.4|104988.4|104938.4|104980.3|104930.3|62
1724953580000|2024-08-29 17:46:20|104987.9|104937.9|104992.9|104942.9|104992.9|104942.9|104983.1|104933.1|60
1724953590000|2024-08-29 17:46:30|104992.5|104942.5|104988.8|104938.8|104993|104943|104987.7|104937.7|66
1724953600000|2024-08-29 17:46:40|104989.6|104939.6|104999.7|104949.7|104999.7|104949.7|104988.6|104938.6|69
1724953610000|2024-08-29 17:46:50|104997.8|104947.8|104996.8|104946.8|104999.6|104949.6|104994.8|104944.8|66
1724953620000|2024-08-29 17:47:00|104998|104948|104995.5|104945.5|104998.9|104948.9|104995.5|104945.5|21
1724953630000|2024-08-29 17:47:10|104995.9|104945.9|104998.2|104948.2|104998.2|104948.2|104994.2|104944.2|52
1724953640000|2024-08-29 17:47:20|104998.3|104948.3|104995.8|104945.8|104999.8|104949.8|104995.6|104945.6|63
1724953650000|2024-08-29 17:47:30|104997|104947|104997.4|104947.4|104999.7|104949.7|104995.5|104945.5|62
1724953660000|2024-08-29 17:47:40|104998.8|104948.8|104998.2|104948.2|105000.1|104950.1|104996.6|104946.6|54
1724953670000|2024-08-29 17:47:50|104997.7|104947.7|104997.2|104947.2|104998.6|104948.6|104993.1|104943.1|51
1724953680000|2024-08-29 17:48:00|104997.9|104947.9|105002.9|104952.9|105004.2|104954.2|104995.9|104945.9|54
1724953690000|2024-08-29 17:48:10|105002.2|104952.2|105003.1|104953.1|105005.4|104955.4|104999.9|104949.9|65
1724953700000|2024-08-29 17:48:20|105003.8|104953.8|105003.8|104953.8|105005.1|104955.1|105002.9|104952.9|37
1724953710000|2024-08-29 17:48:30|105004.4|104954.4|105001.7|104951.7|105005|104955|105000.4|104950.4|55
1724953720000|2024-08-29 17:48:40|105002.1|104952.1|105002.1|104952.1|105003.8|104953.8|104999.7|104949.7|54
1724953730000|2024-08-29 17:48:50|105001.4|104951.4|105002.3|104952.3|105008.5|104958.5|105001.4|104951.4|51
1724953740000|2024-08-29 17:49:00|105002.4|104952.4|104998.8|104948.8|105003.3|104953.3|104997.8|104947.8|38
1724953750000|2024-08-29 17:49:10|104999.3|104949.3|104997.5|104947.5|105000.3|104950.3|104997.3|104947.3|23
1724953760000|2024-08-29 17:49:20|104999.2|104949.2|105004.8|104954.8|105005.7|104955.7|104999.2|104949.2|29
1724953770000|2024-08-29 17:49:30|105005.2|104955.2|105004.2|104954.2|105005.8|104955.8|105002.9|104952.9|53
1724953780000|2024-08-29 17:49:40|105003.6|104953.6|105003.2|104953.2|105007.7|104957.7|105002.3|104952.3|76
1724953790000|2024-08-29 17:49:50|105004.7|104954.7|105003.7|104953.7|105005.9|104955.9|105002.8|104952.8|70
1724953800000|2024-08-29 17:50:00|105003.8|104953.8|105003.9|104953.9|105006.5|104956.5|105002.9|104952.9|62
1724953810000|2024-08-29 17:50:10|105004.8|104954.8|105003.1|104953.1|105006|104956|105002.8|104952.8|51
1724953820000|2024-08-29 17:50:20|105003.4|104953.4|105001.4|104951.4|105004.5|104954.5|105000.8|104950.8|39
1724953830000|2024-08-29 17:50:30|105000.9|104950.9|104996.5|104946.5|105004.8|104954.8|104996.5|104946.5|59
1724953840000|2024-08-29 17:50:40|104995.8|104945.8|104999.3|104949.3|105001.3|104951.3|104995.4|104945.4|57
1724953850000|2024-08-29 17:50:50|105000|104950|105001.9|104951.9|105004.2|104954.2|104999.4|104949.4|60
1724953860000|2024-08-29 17:51:00|105000.6|104950.6|104997.5|104947.5|105000.6|104950.6|104997.5|104947.5|21
1724953870000|2024-08-29 17:51:10|104997.3|104947.3|104996.9|104946.9|105002.3|104952.3|104996.9|104946.9|39
1724953880000|2024-08-29 17:51:20|104997.4|104947.4|104998|104948|104999.4|104949.4|104995.7|104945.7|27
1724953890000|2024-08-29 17:51:30|104997.6|104947.6|104997.2|104947.2|104997.8|104947.8|104997|104947|7
1724953900000|2024-08-29 17:51:40|104997.8|104947.8|104999.3|104949.3|104999.3|104949.3|104997.8|104947.8|5
1724953910000|2024-08-29 17:51:50|104999.6|104949.6|104999.1|104949.1|104999.6|104949.6|104999.1|104949.1|3
1724953920000|2024-08-29 17:52:00|104999|104949|104998.7|104948.7|104999|104949|104998.7|104948.7|2
1724953930000|2024-08-29 17:52:10|104998.8|104948.8|104999|104949|104999.3|104949.3|104998.8|104948.8|5
1724953940000|2024-08-29 17:52:20|104998.9|104948.9|105002.2|104952.2|105003.5|104953.5|104998.9|104948.9|13
1724953950000|2024-08-29 17:52:30|105002.1|104952.1|105000.3|104950.3|105002.1|104952.1|105000.3|104950.3|6
1724953960000|2024-08-29 17:52:40|105000.8|104950.8|104996.6|104946.6|105000.8|104950.8|104995.5|104945.5|42
1724953970000|2024-08-29 17:52:50|104997|104947|104998.1|104948.1|104998.4|104948.4|104993.8|104943.8|27
1724953980000|2024-08-29 17:53:00|104998.2|104948.2|104995.9|104945.9|104998.5|104948.5|104995.6|104945.6|12
1724953990000|2024-08-29 17:53:10|104996.6|104946.6|104997.2|104947.2|104998.4|104948.4|104995|104945|20
1724954000000|2024-08-29 17:53:20|104997.4|104947.4|104994.9|104944.9|104998|104948|104994.6|104944.6|25
1724954010000|2024-08-29 17:53:30|104994.7|104944.7|104996.2|104946.2|104996.2|104946.2|104994.7|104944.7|7
1724954020000|2024-08-29 17:53:40|104995.9|104945.9|104995.9|104945.9|104998.4|104948.4|104994.2|104944.2|29
1724954030000|2024-08-29 17:53:50|104995.8|104945.8|104997.7|104947.7|104997.7|104947.7|104995.3|104945.3|7
1724954040000|2024-08-29 17:54:00|104997.5|104947.5|104998.5|104948.5|104998.5|104948.5|104997.3|104947.3|8
1724954050000|2024-08-29 17:54:10|104998.6|104948.6|104999.2|104949.2|104999.2|104949.2|104998.4|104948.4|8
1724954060000|2024-08-29 17:54:20|104999.4|104949.4|105000.6|104950.6|105001.3|104951.3|104998.3|104948.3|35
1724954070000|2024-08-29 17:54:30|105000.7|104950.7|104999.9|104949.9|105001|104951|104999.9|104949.9|8
1724954080000|2024-08-29 17:54:40|104999.7|104949.7|105000.4|104950.4|105000.4|104950.4|104999.7|104949.7|4
1724954090000|2024-08-29 17:54:50|105000.1|104950.1|104995.1|104945.1|105000.1|104950.1|104993.3|104943.3|38
1724954100000|2024-08-29 17:55:00|104993.7|104943.7|104992.9|104942.9|104997.4|104947.4|104992.9|104942.9|35
1724954110000|2024-08-29 17:55:10|104993.1|104943.1|104992.6|104942.6|104994.7|104944.7|104992.6|104942.6|10
1724954120000|2024-08-29 17:55:20|104992.5|104942.5|104991.3|104941.3|104992.5|104942.5|104989.6|104939.6|24
1724954130000|2024-08-29 17:55:30|104990.8|104940.8|104986.1|104936.1|104992.2|104942.2|104986.1|104936.1|20
1724954140000|2024-08-29 17:55:40|104985.5|104935.5|104998.3|104948.3|104998.3|104948.3|104985.5|104935.5|29
1724954150000|2024-08-29 17:55:50|104998.4|104948.4|104996.2|104946.2|104999.2|104949.2|104995.7|104945.7|30
1724954160000|2024-08-29 17:56:00|104998|104948|104999.9|104949.9|104999.9|104949.9|104996|104946|44
1724954170000|2024-08-29 17:56:10|104998.9|104948.9|104996.5|104946.5|104999.9|104949.9|104994.9|104944.9|61
1724954180000|2024-08-29 17:56:20|104995.7|104945.7|104992.7|104942.7|104996.2|104946.2|104992.5|104942.5|17
1724954190000|2024-08-29 17:56:30|104992.4|104942.4|104989.7|104939.7|104992.4|104942.4|104987.8|104937.8|45
1724954200000|2024-08-29 17:56:40|104989.6|104939.6|104991.5|104941.5|104991.5|104941.5|104988.2|104938.2|38
1724954210000|2024-08-29 17:56:50|104988.7|104938.7|104990.4|104940.4|104991.9|104941.9|104987.2|104937.2|28
1724954220000|2024-08-29 17:57:00|104990.3|104940.3|104989.6|104939.6|104991.5|104941.5|104989.5|104939.5|11
1724954230000|2024-08-29 17:57:10|104987|104937|104994.6|104944.6|104994.6|104944.6|104987|104937|24
1724954240000|2024-08-29 17:57:20|104994|104944|104991.3|104941.3|104994|104944|104988|104938|26
1724954250000|2024-08-29 17:57:30|104992.7|104942.7|105004.8|104954.8|105007.4|104957.4|104990.2|104940.2|51
1724954260000|2024-08-29 17:57:40|105002.8|104952.8|105004.8|104954.8|105006.4|104956.4|105000.5|104950.5|39
1724954270000|2024-08-29 17:57:50|105005.2|104955.2|105005|104955|105007.4|104957.4|105004.1|104954.1|18
1724954280000|2024-08-29 17:58:00|105005.5|104955.5|105002.2|104952.2|105006.3|104956.3|105001.3|104951.3|29
1724954290000|2024-08-29 17:58:10|105002|104952|104993.1|104943.1|105002|104952|104993.1|104943.1|38
1724954300000|2024-08-29 17:58:20|104992.6|104942.6|104996.7|104946.7|104996.7|104946.7|104992.6|104942.6|35
1724954310000|2024-08-29 17:58:30|104996.4|104946.4|104998.9|104948.9|104999.3|104949.3|104996.4|104946.4|28
1724954320000|2024-08-29 17:58:40|104998.7|104948.7|104998.3|104948.3|104999.5|104949.5|104996.9|104946.9|22
1724954330000|2024-08-29 17:58:50|104998.8|104948.8|104997.5|104947.5|104999|104949|104996.8|104946.8|32
1724954340000|2024-08-29 17:59:00|104998|104948|104997.3|104947.3|104998|104948|104990.5|104940.5|63
1724954350000|2024-08-29 17:59:10|104997.5|104947.5|104998.2|104948.2|105001.8|104951.8|104996|104946|51
1724954360000|2024-08-29 17:59:20|104998|104948|104997.4|104947.4|104998.6|104948.6|104996.6|104946.6|24
1724954370000|2024-08-29 17:59:30|104997.8|104947.8|105000.7|104950.7|105000.9|104950.9|104997.4|104947.4|25
1724954380000|2024-08-29 17:59:40|105000.8|104950.8|105003.1|104953.1|105004.4|104954.4|105000.5|104950.5|23
1724954390000|2024-08-29 17:59:50|105002.7|104952.7|105000.3|104950.3|105003.3|104953.3|105000.2|104950.2|29
1724954400000|2024-08-29 18:00:00|104998.3|104948.3|104996.2|104946.2|104998.3|104948.3|104994.9|104944.9|29
1724954410000|2024-08-29 18:00:10|104996.3|104946.3|104996.1|104946.1|104996.3|104946.3|104992.9|104942.9|32
1724954420000|2024-08-29 18:00:20|104996.6|104946.6|104996|104946|104997|104947|104989.9|104939.9|50
1724954430000|2024-08-29 18:00:30|104996.4|104946.4|104995.7|104945.7|104997|104947|104994.6|104944.6|32
1724954440000|2024-08-29 18:00:40|104995.1|104945.1|105004.5|104954.5|105006.8|104956.8|104993.9|104943.9|49
1724954450000|2024-08-29 18:00:50|105005.1|104955.1|105005.2|104955.2|105009.6|104959.6|105004.4|104954.4|60
1724954460000|2024-08-29 18:01:00|105006.3|104956.3|105005.8|104955.8|105007.1|104957.1|105004.1|104954.1|27
1724954470000|2024-08-29 18:01:10|105006.1|104956.1|105005.9|104955.9|105011.2|104961.2|105005.2|104955.2|42
1724954480000|2024-08-29 18:01:20|105006.5|104956.5|105006.2|104956.2|105007.1|104957.1|105005.5|104955.5|15
1724954490000|2024-08-29 18:01:30|105005.2|104955.2|105008|104958|105011.5|104961.5|105005.2|104955.2|28
1724954500000|2024-08-29 18:01:40|105007.6|104957.6|105015|104965|105018.1|104968.1|105007|104957|57
1724954510000|2024-08-29 18:01:50|105015.7|104965.7|105011.4|104961.4|105016.2|104966.2|105010.3|104960.3|44
1724954520000|2024-08-29 18:02:00|105011.6|104961.6|105007.1|104957.1|105012.6|104962.6|105006.6|104956.6|32
1724954530000|2024-08-29 18:02:10|105007.5|104957.5|105005.4|104955.4|105008.1|104958.1|105003.4|104953.4|41
1724954540000|2024-08-29 18:02:20|105005|104955|105005.8|104955.8|105006|104956|105004.2|104954.2|23
1724954550000|2024-08-29 18:02:30|105005.9|104955.9|105010.9|104960.9|105012.7|104962.7|105005.9|104955.9|18
1724954560000|2024-08-29 18:02:40|105010.5|104960.5|105007.4|104957.4|105010.5|104960.5|105006.6|104956.6|18
1724954570000|2024-08-29 18:02:50|105008.3|104958.3|105007.5|104957.5|105008.6|104958.6|105007.5|104957.5|7
1724954580000|2024-08-29 18:03:00|105007.2|104957.2|105003.7|104953.7|105007.2|104957.2|105003|104953|22
1724954590000|2024-08-29 18:03:10|105004.2|104954.2|105003.7|104953.7|105004.6|104954.6|105003.2|104953.2|13
1724954600000|2024-08-29 18:03:20|105003.3|104953.3|105000.8|104950.8|105005.4|104955.4|105000.8|104950.8|26
1724954610000|2024-08-29 18:03:30|105001.6|104951.6|105007.5|104957.5|105007.7|104957.7|105000.7|104950.7|25
1724954620000|2024-08-29 18:03:40|105007.4|104957.4|105003.8|104953.8|105007.7|104957.7|105003.8|104953.8|27
1724954630000|2024-08-29 18:03:50|105003.2|104953.2|105000.1|104950.1|105003.5|104953.5|104999.5|104949.5|14
1724954640000|2024-08-29 18:04:00|105000.5|104950.5|104991|104941|105000.5|104950.5|104989.7|104939.7|25
1724954650000|2024-08-29 18:04:10|104991.5|104941.5|104992.3|104942.3|104993.6|104943.6|104990.4|104940.4|34
1724954660000|2024-08-29 18:04:20|104992.7|104942.7|104992.5|104942.5|104993.4|104943.4|104988|104938|18
1724954670000|2024-08-29 18:04:30|104993|104943|104993.4|104943.4|104994.2|104944.2|104992.5|104942.5|21
1724954680000|2024-08-29 18:04:40|104993.2|104943.2|104992.3|104942.3|104993.3|104943.3|104990|104940|22
1724954690000|2024-08-29 18:04:50|104992|104942|104989.1|104939.1|104992.6|104942.6|104988.5|104938.5|22
1724954700000|2024-08-29 18:05:00|104988.8|104938.8|104990.5|104940.5|104991.2|104941.2|104987.2|104937.2|16
1724954710000|2024-08-29 18:05:10|104990.7|104940.7|104991|104941|104991.3|104941.3|104990.6|104940.6|5
1724954720000|2024-08-29 18:05:20|104990.8|104940.8|104995.8|104945.8|104997.5|104947.5|104984.9|104934.9|36
1724954730000|2024-08-29 18:05:30|104996.2|104946.2|104998.3|104948.3|104998.3|104948.3|104994.4|104944.4|28
1724954740000|2024-08-29 18:05:40|104998.4|104948.4|104995.9|104945.9|104999.3|104949.3|104995.9|104945.9|9
1724954750000|2024-08-29 18:05:50|104995.5|104945.5|104997.8|104947.8|105001.2|104951.2|104995.5|104945.5|37
1724954760000|2024-08-29 18:06:00|104997.6|104947.6|104992.9|104942.9|104997.6|104947.6|104992.1|104942.1|28
1724954770000|2024-08-29 18:06:10|104992.4|104942.4|104994|104944|104996.3|104946.3|104991.9|104941.9|31
1724954780000|2024-08-29 18:06:20|104994.4|104944.4|104995.6|104945.6|104998.4|104948.4|104994.4|104944.4|37
1724954790000|2024-08-29 18:06:30|104995.3|104945.3|104993.5|104943.5|104995.3|104945.3|104989.6|104939.6|36
1724954800000|2024-08-29 18:06:40|104993.7|104943.7|104992.5|104942.5|104993.7|104943.7|104990.6|104940.6|28
1724954810000|2024-08-29 18:06:50|104992.1|104942.1|104982.2|104932.2|104992.1|104942.1|104981.7|104931.7|14
1724954820000|2024-08-29 18:07:00|104982.6|104932.6|104981.7|104931.7|104982.7|104932.7|104981.4|104931.4|11
1724954830000|2024-08-29 18:07:10|104982|104932|104981.5|104931.5|104987.1|104937.1|104981.3|104931.3|49
1724954840000|2024-08-29 18:07:20|104981.6|104931.6|104981.3|104931.3|104982.9|104932.9|104979.2|104929.2|23
1724954850000|2024-08-29 18:07:30|104981.1|104931.1|104990|104940|104990|104940|104981.1|104931.1|30
1724954860000|2024-08-29 18:07:40|104990.3|104940.3|104981.9|104931.9|104990.3|104940.3|104981.2|104931.2|34
1724954870000|2024-08-29 18:07:50|104982|104932|104982.6|104932.6|104985.3|104935.3|104981.9|104931.9|13
1724954880000|2024-08-29 18:08:00|104984.7|104934.7|104981.6|104931.6|104984.8|104934.8|104981.3|104931.3|36
1724954890000|2024-08-29 18:08:10|104981.5|104931.5|104980.5|104930.5|104981.6|104931.6|104979.4|104929.4|14
1724954900000|2024-08-29 18:08:20|104979.7|104929.7|104978.9|104928.9|104980.3|104930.3|104974.2|104924.2|50
1724954910000|2024-08-29 18:08:30|104978.6|104928.6|104992.7|104942.7|104992.7|104942.7|104978.6|104928.6|43
1724954920000|2024-08-29 18:08:40|104990.5|104940.5|104987.6|104937.6|104994.1|104944.1|104987.6|104937.6|22
1724954930000|2024-08-29 18:08:50|104986.8|104936.8|104983.7|104933.7|104991.5|104941.5|104983.2|104933.2|35
1724954940000|2024-08-29 18:09:00|104983.2|104933.2|104981.5|104931.5|104983.2|104933.2|104978.3|104928.3|32
1724954950000|2024-08-29 18:09:10|104981.7|104931.7|104982.8|104932.8|104982.8|104932.8|104980.3|104930.3|19
1724954960000|2024-08-29 18:09:20|104982.4|104932.4|104982.1|104932.1|104983.2|104933.2|104981.3|104931.3|19
1724954970000|2024-08-29 18:09:30|104981.9|104931.9|104981.3|104931.3|104983|104933|104981|104931|12
1724954980000|2024-08-29 18:09:40|104981.2|104931.2|104978.7|104928.7|104981.7|104931.7|104978.6|104928.6|12
1724954990000|2024-08-29 18:09:50|104978|104928|104973.8|104923.8|104978|104928|104969.3|104919.3|35
1724955000000|2024-08-29 18:10:00|104974.3|104924.3|104975.8|104925.8|104975.9|104925.9|104973.9|104923.9|8
1724955010000|2024-08-29 18:10:10|104975.7|104925.7|104981.3|104931.3|104983.1|104933.1|104975.6|104925.6|10
1724955020000|2024-08-29 18:10:20|104981.7|104931.7|104977.4|104927.4|104981.7|104931.7|104975.7|104925.7|17
1724955030000|2024-08-29 18:10:30|104977.8|104927.8|104981.2|104931.2|104982|104932|104977.5|104927.5|31
1724955040000|2024-08-29 18:10:40|104982.6|104932.6|104983|104933|104986.7|104936.7|104982.3|104932.3|24
1724955050000|2024-08-29 18:10:50|104982.9|104932.9|104983.4|104933.4|104983.6|104933.6|104982.9|104932.9|6
1724955060000|2024-08-29 18:11:00|104982.8|104932.8|104982.1|104932.1|104983.8|104933.8|104981.3|104931.3|10
1724955070000|2024-08-29 18:11:10|104982.4|104932.4|104985.4|104935.4|104986.6|104936.6|104982.4|104932.4|24
1724955080000|2024-08-29 18:11:20|104985.9|104935.9|104987.7|104937.7|104987.9|104937.9|104985.3|104935.3|15
1724955090000|2024-08-29 18:11:30|104988.1|104938.1|104988.1|104938.1|104989.1|104939.1|104986.5|104936.5|24
1724955100000|2024-08-29 18:11:40|104987.8|104937.8|104998.9|104948.9|104998.9|104948.9|104987.8|104937.8|20
1724955110000|2024-08-29 18:11:50|104998.7|104948.7|104998.7|104948.7|104999.6|104949.6|104997.5|104947.5|19
1724955120000|2024-08-29 18:12:00|104998.6|104948.6|105000.9|104950.9|105004.8|104954.8|104997.6|104947.6|23
1724955130000|2024-08-29 18:12:10|105000.8|104950.8|104994.9|104944.9|105000.8|104950.8|104994.4|104944.4|23
1724955140000|2024-08-29 18:12:20|104995.1|104945.1|104992.6|104942.6|104995.1|104945.1|104992.6|104942.6|19
1724955150000|2024-08-29 18:12:30|104992.8|104942.8|104993.9|104943.9|104994.2|104944.2|104992.8|104942.8|5
1724955160000|2024-08-29 18:12:40|104993.6|104943.6|104994.3|104944.3|104994.3|104944.3|104993.5|104943.5|5
1724955170000|2024-08-29 18:12:50|104994.8|104944.8|104994.4|104944.4|104998.6|104948.6|104993.7|104943.7|36
1724955180000|2024-08-29 18:13:00|104994.8|104944.8|104995.5|104945.5|105001.1|104951.1|104993.7|104943.7|39
1724955190000|2024-08-29 18:13:10|104995.3|104945.3|104998.9|104948.9|104998.9|104948.9|104995.3|104945.3|12
1724955200000|2024-08-29 18:13:20|104998.5|104948.5|104992.6|104942.6|104998.7|104948.7|104992.4|104942.4|18
1724955210000|2024-08-29 18:13:30|104990.4|104940.4|104991.3|104941.3|104991.4|104941.4|104988.5|104938.5|27
1724955220000|2024-08-29 18:13:40|104990.7|104940.7|104987.2|104937.2|104991.5|104941.5|104986.1|104936.1|19
1724955230000|2024-08-29 18:13:50|104986.9|104936.9|104988.3|104938.3|104989.5|104939.5|104986.8|104936.8|15
1724955240000|2024-08-29 18:14:00|104988|104938|104982.7|104932.7|104988.1|104938.1|104980.6|104930.6|30
1724955250000|2024-08-29 18:14:10|104983.1|104933.1|104983.3|104933.3|104983.7|104933.7|104982.6|104932.6|9
1724955260000|2024-08-29 18:14:20|104983.5|104933.5|104984.5|104934.5|104985.6|104935.6|104983.5|104933.5|10
1724955270000|2024-08-29 18:14:30|104983.6|104933.6|104980.6|104930.6|104983.6|104933.6|104979.7|104929.7|16
1724955280000|2024-08-29 18:14:40|104978.5|104928.5|104978.4|104928.4|104978.6|104928.6|104978.4|104928.4|3
1724955290000|2024-08-29 18:14:50|104978.1|104928.1|104980.5|104930.5|104980.9|104930.9|104978.1|104928.1|15
1724955300000|2024-08-29 18:15:00|104980.9|104930.9|104981.1|104931.1|104981.9|104931.9|104980.4|104930.4|14
1724955310000|2024-08-29 18:15:10|104981.4|104931.4|104981.1|104931.1|104981.7|104931.7|104981.1|104931.1|7
1724955320000|2024-08-29 18:15:20|104981.4|104931.4|104983.8|104933.8|104985.1|104935.1|104981.4|104931.4|15
1724955330000|2024-08-29 18:15:30|104984.2|104934.2|104984.5|104934.5|104984.5|104934.5|104982.4|104932.4|13
1724955340000|2024-08-29 18:15:40|104985.1|104935.1|104988.4|104938.4|104988.5|104938.5|104983.8|104933.8|17
1724955350000|2024-08-29 18:15:50|104988.1|104938.1|104986|104936|104988.1|104938.1|104986|104936|15
1724955360000|2024-08-29 18:16:00|104985.6|104935.6|104987.6|104937.6|104987.6|104937.6|104985.6|104935.6|20
1724955370000|2024-08-29 18:16:10|104987.3|104937.3|104987.6|104937.6|104987.7|104937.7|104986.7|104936.7|8
1724955380000|2024-08-29 18:16:20|104987.7|104937.7|104987.8|104937.8|104988.2|104938.2|104987.4|104937.4|7
1724955390000|2024-08-29 18:16:30|104987.5|104937.5|104987.9|104937.9|104987.9|104937.9|104985.8|104935.8|12
1724955400000|2024-08-29 18:16:40|104988.3|104938.3|104985.1|104935.1|104988.3|104938.3|104984.6|104934.6|11
1724955410000|2024-08-29 18:16:50|104984.8|104934.8|104983.8|104933.8|104984.8|104934.8|104983.5|104933.5|6
1724955420000|2024-08-29 18:17:00|104983.4|104933.4|104983.5|104933.5|104983.8|104933.8|104983.2|104933.2|10
1724955430000|2024-08-29 18:17:10|104983.1|104933.1|104989|104939|104991.2|104941.2|104983.1|104933.1|23
1724955440000|2024-08-29 18:17:20|104988.8|104938.8|104984.9|104934.9|104989.3|104939.3|104984.5|104934.5|8
1724955450000|2024-08-29 18:17:30|104985.2|104935.2|104984.4|104934.4|104985.2|104935.2|104982.9|104932.9|19
1724955460000|2024-08-29 18:17:40|104983.8|104933.8|104983.9|104933.9|104984.2|104934.2|104983.7|104933.7|6
1724955470000|2024-08-29 18:17:50|104984.2|104934.2|104984.2|104934.2|104984.2|104934.2|104984.2|104934.2|1
1724955480000|2024-08-29 18:18:00|104984.3|104934.3|104985.1|104935.1|104986.2|104936.2|104984.3|104934.3|8
1724955490000|2024-08-29 18:18:10|104985.4|104935.4|104988.3|104938.3|104990.6|104940.6|104985.4|104935.4|26
1724955500000|2024-08-29 18:18:20|104988.8|104938.8|104989.5|104939.5|104989.5|104939.5|104987.5|104937.5|13
1724955510000|2024-08-29 18:18:30|104989.8|104939.8|104987.4|104937.4|104991.4|104941.4|104986.7|104936.7|19
1724955520000|2024-08-29 18:18:40|104986.9|104936.9|104985.4|104935.4|104986.9|104936.9|104983.5|104933.5|19
1724955530000|2024-08-29 18:18:50|104985.1|104935.1|104985.9|104935.9|104986|104936|104985|104935|10
1724955540000|2024-08-29 18:19:00|104986|104936|104983.9|104933.9|104986|104936|104983.7|104933.7|9
1724955550000|2024-08-29 18:19:10|104983.8|104933.8|104982.4|104932.4|104984.9|104934.9|104981.3|104931.3|24
1724955560000|2024-08-29 18:19:20|104982.1|104932.1|104977.1|104927.1|104982.1|104932.1|104976.7|104926.7|18
1724955570000|2024-08-29 18:19:30|104977.2|104927.2|104967.2|104917.2|104978.2|104928.2|104967.2|104917.2|20
1724955580000|2024-08-29 18:19:40|104967.3|104917.3|104962.4|104912.4|104968.1|104918.1|104961.6|104911.6|33
1724955590000|2024-08-29 18:19:50|104961.6|104911.6|104977.6|104927.6|104978|104928|104961.6|104911.6|35
1724955600000|2024-08-29 18:20:00|104977.2|104927.2|104977.5|104927.5|104978.4|104928.4|104975.1|104925.1|27
1724955610000|2024-08-29 18:20:10|104977.6|104927.6|104977.1|104927.1|104977.6|104927.6|104976.1|104926.1|13
1724955620000|2024-08-29 18:20:20|104977.2|104927.2|104978|104928|104979.8|104929.8|104977.2|104927.2|14
1724955630000|2024-08-29 18:20:30|104977.9|104927.9|104979.2|104929.2|104979.6|104929.6|104977.6|104927.6|15
1724955640000|2024-08-29 18:20:40|104979|104929|104979|104929|104979.6|104929.6|104978.4|104928.4|15
1724955650000|2024-08-29 18:20:50|104979.3|104929.3|104975.4|104925.4|104979.7|104929.7|104974.4|104924.4|24
1724955660000|2024-08-29 18:21:00|104975|104925|104976.8|104926.8|104976.8|104926.8|104974.4|104924.4|7
1724955670000|2024-08-29 18:21:10|104976.6|104926.6|104976.4|104926.4|104976.8|104926.8|104976.4|104926.4|5
1724955680000|2024-08-29 18:21:20|104976.6|104926.6|104976.9|104926.9|104977.4|104927.4|104975.5|104925.5|20
1724955690000|2024-08-29 18:21:30|104977.1|104927.1|104977.4|104927.4|104977.4|104927.4|104976.6|104926.6|8
1724955700000|2024-08-29 18:21:40|104977.5|104927.5|104979.5|104929.5|104981|104931|104977.5|104927.5|33
1724955710000|2024-08-29 18:21:50|104979.9|104929.9|104979.1|104929.1|104980.4|104930.4|104978.8|104928.8|13
1724955720000|2024-08-29 18:22:00|104978.6|104928.6|104979.9|104929.9|104980.4|104930.4|104978.4|104928.4|7
1724955730000|2024-08-29 18:22:10|104979.6|104929.6|104981.5|104931.5|104983.7|104933.7|104979.5|104929.5|11
1724955740000|2024-08-29 18:22:20|104981.9|104931.9|104979.1|104929.1|104983.3|104933.3|104978.6|104928.6|28
1724955750000|2024-08-29 18:22:30|104978.8|104928.8|104978.8|104928.8|104979.5|104929.5|104976.7|104926.7|21
1724955760000|2024-08-29 18:22:40|104981.9|104931.9|104982.7|104932.7|104984|104934|104981.4|104931.4|30
1724955770000|2024-08-29 18:22:50|104983.1|104933.1|104984.6|104934.6|104984.9|104934.9|104982.5|104932.5|26
1724955780000|2024-08-29 18:23:00|104984.8|104934.8|104982.2|104932.2|104985.7|104935.7|104982.2|104932.2|32
1724955790000|2024-08-29 18:23:10|104981.6|104931.6|104980|104930|104982.2|104932.2|104979.6|104929.6|23
1724955800000|2024-08-29 18:23:20|104980.3|104930.3|104980.4|104930.4|104980.4|104930.4|104978.2|104928.2|22
1724955810000|2024-08-29 18:23:30|104980.1|104930.1|104978.3|104928.3|104981|104931|104976.7|104926.7|28
1724955820000|2024-08-29 18:23:40|104978.1|104928.1|104978.1|104928.1|104978.1|104928.1|104977.2|104927.2|10
1724955830000|2024-08-29 18:23:50|104978|104928|104974.9|104924.9|104978|104928|104974.5|104924.5|16
1724955840000|2024-08-29 18:24:00|104974.3|104924.3|104972.7|104922.7|104974.3|104924.3|104972.7|104922.7|9
1724955850000|2024-08-29 18:24:10|104972.5|104922.5|104970.5|104920.5|104972.5|104922.5|104968.1|104918.1|16
1724955860000|2024-08-29 18:24:20|104970.1|104920.1|104970.4|104920.4|104970.4|104920.4|104967.4|104917.4|18
1724955870000|2024-08-29 18:24:30|104970.9|104920.9|104970.6|104920.6|104972.2|104922.2|104970.3|104920.3|15
1724955880000|2024-08-29 18:24:40|104970.2|104920.2|104970.7|104920.7|104971.4|104921.4|104969.7|104919.7|11
1724955890000|2024-08-29 18:24:50|104970.4|104920.4|104966|104916|104970.4|104920.4|104965.6|104915.6|23
1724955900000|2024-08-29 18:25:00|104966.4|104916.4|104968.5|104918.5|104971.6|104921.6|104966.4|104916.4|44
1724955910000|2024-08-29 18:25:10|104969.1|104919.1|104970.2|104920.2|104970.7|104920.7|104968.7|104918.7|24
1724955920000|2024-08-29 18:25:20|104969.9|104919.9|104971.4|104921.4|104971.7|104921.7|104969|104919|23
1724955930000|2024-08-29 18:25:30|104971|104921|104971.5|104921.5|104971.5|104921.5|104969|104919|26
1724955940000|2024-08-29 18:25:40|104971.1|104921.1|104974.9|104924.9|104975.1|104925.1|104968.2|104918.2|22
1724955950000|2024-08-29 18:25:50|104973.7|104923.7|104976.4|104926.4|104976.4|104926.4|104973.6|104923.6|10
1724955960000|2024-08-29 18:26:00|104977.5|104927.5|104980.5|104930.5|104981|104931|104975.4|104925.4|34
1724955970000|2024-08-29 18:26:10|104980.6|104930.6|104979|104929|104980.8|104930.8|104978.8|104928.8|9
1724955980000|2024-08-29 18:26:20|104979.4|104929.4|104979.3|104929.3|104980.3|104930.3|104978.1|104928.1|29
1724955990000|2024-08-29 18:26:30|104979.7|104929.7|104975.2|104925.2|104979.8|104929.8|104975.1|104925.1|17
1724956000000|2024-08-29 18:26:40|104974.8|104924.8|104974.7|104924.7|104975.3|104925.3|104974|104924|7
1724956010000|2024-08-29 18:26:50|104974.5|104924.5|104972.2|104922.2|104974.7|104924.7|104972.2|104922.2|13
1724956020000|2024-08-29 18:27:00|104972.4|104922.4|104970.8|104920.8|104972.4|104922.4|104970.8|104920.8|4
1724956030000|2024-08-29 18:27:10|104970.9|104920.9|104973.3|104923.3|104973.6|104923.6|104970.9|104920.9|17
1724956040000|2024-08-29 18:27:20|104973.4|104923.4|104972.6|104922.6|104973.5|104923.5|104971.8|104921.8|10
1724956050000|2024-08-29 18:27:30|104972.5|104922.5|104972.1|104922.1|104973.7|104923.7|104971.2|104921.2|13
1724956060000|2024-08-29 18:27:40|104972|104922|104966.8|104916.8|104972|104922|104964.9|104914.9|47
1724956070000|2024-08-29 18:27:50|104966.3|104916.3|104970.8|104920.8|104970.8|104920.8|104960.8|104910.8|32
1724956080000|2024-08-29 18:28:00|104971|104921|104985.4|104935.4|104988.8|104938.8|104971|104921|41
1724956090000|2024-08-29 18:28:10|104985.3|104935.3|104990.6|104940.6|104992.5|104942.5|104985.3|104935.3|33
1724956100000|2024-08-29 18:28:20|104990.3|104940.3|104995.9|104970.9|104998.2|104973.2|104984.5|104939.5|33
1724956110000|2024-08-29 18:28:30|104995.7|104970.7|105015.9|104965.9|105019.3|104970.9|104995.4|104964.4|33
1724956120000|2024-08-29 18:28:40|105015.7|104965.7|105011.9|104961.9|105015.7|104965.7|105010.1|104960.1|30
1724956130000|2024-08-29 18:28:50|105011.7|104961.7|105013.2|104963.2|105016.9|104966.9|105010.1|104960.1|45
1724956140000|2024-08-29 18:29:00|105013.1|104963.1|105017.5|104967.5|105018.2|104968.2|105009.4|104959.4|36
1724956150000|2024-08-29 18:29:10|105017.6|104967.6|105014.3|104964.3|105017.6|104967.6|105012.6|104962.6|35
1724956160000|2024-08-29 18:29:20|105013.1|104963.1|105007.4|104957.4|105014.8|104964.8|105006.6|104956.6|40
1724956170000|2024-08-29 18:29:30|105007.1|104957.1|104999.8|104949.8|105008|104958|104999.8|104949.8|36
1724956180000|2024-08-29 18:29:40|105000.2|104950.2|105000.1|104950.1|105001.4|104951.4|104997.9|104947.9|36
1724956190000|2024-08-29 18:29:50|105000.4|104950.4|105005.2|104955.2|105006.4|104956.4|105000.4|104950.4|48
1724956200000|2024-08-29 18:30:00|105005|104955|105008.5|104958.5|105008.5|104958.5|105005|104955|16
1724956210000|2024-08-29 18:30:10|105008.4|104958.4|105005.6|104955.6|105008.4|104958.4|105003.9|104953.9|26
1724956220000|2024-08-29 18:30:20|105005.9|104955.9|105014.4|104964.4|105014.4|104964.4|104998|104948|47
1724956230000|2024-08-29 18:30:30|105017.3|104967.3|105018.4|104968.4|105022.4|104972.4|105015.6|104965.6|41
1724956240000|2024-08-29 18:30:40|105017.5|104967.5|105020.7|104970.7|105022.6|104972.6|105017.5|104967.5|36
1724956250000|2024-08-29 18:30:50|105019.9|104969.9|105015.2|104965.2|105020.6|104970.6|105011.3|104961.3|33
1724956260000|2024-08-29 18:31:00|105015.5|104965.5|105014.9|104964.9|105016.6|104966.6|105014.1|104964.1|22
1724956270000|2024-08-29 18:31:10|105014|104964|105020.5|104970.5|105021.7|104971.7|105013|104963|33
1724956280000|2024-08-29 18:31:20|105021.4|104971.4|105020.4|104970.4|105021.8|104971.8|105018.5|104968.5|18
1724956290000|2024-08-29 18:31:30|105020.2|104970.2|105014.1|104964.1|105020.3|104970.3|105013.2|104963.2|22
1724956300000|2024-08-29 18:31:40|105014|104964|105016.8|104966.8|105017|104967|105014|104964|17
1724956310000|2024-08-29 18:31:50|105015.9|104965.9|105004|104954|105015.9|104965.9|105004|104954|29
1724956320000|2024-08-29 18:32:00|105003.8|104953.8|105001.5|104951.5|105003.8|104953.8|104999.1|104949.1|17
1724956330000|2024-08-29 18:32:10|105001.8|104951.8|104999.1|104949.1|105001.8|104951.8|104997.7|104947.7|17
1724956340000|2024-08-29 18:32:20|104999|104949|104998|104948|104999|104949|104995.8|104945.8|19
1724956350000|2024-08-29 18:32:30|104998.1|104948.1|105002.3|104952.3|105002.3|104952.3|104997.8|104947.8|20
1724956360000|2024-08-29 18:32:40|105007.2|104957.2|105001.7|104951.7|105007.2|104957.2|104999.9|104949.9|18
1724956370000|2024-08-29 18:32:50|105001.8|104951.8|105006.8|104956.8|105006.8|104956.8|105001.8|104951.8|18
1724956380000|2024-08-29 18:33:00|105007.2|104957.2|105007.8|104957.8|105008.8|104958.8|105007.2|104957.2|13
1724956390000|2024-08-29 18:33:10|105007.7|104957.7|105014.9|104964.9|105017|104967|105007.5|104957.5|21
1724956400000|2024-08-29 18:33:20|105014.3|104964.3|105008.5|104958.5|105015.9|104965.9|105008.5|104958.5|26
1724956410000|2024-08-29 18:33:30|105008.8|104958.8|105002.5|104952.5|105008.8|104958.8|105000.4|104950.4|23
1724956420000|2024-08-29 18:33:40|105002.3|104952.3|105003.4|104953.4|105004.5|104954.5|105002.3|104952.3|21
1724956430000|2024-08-29 18:33:50|105004|104954|105005|104955|105005.8|104955.8|105001.5|104951.5|18
1724956440000|2024-08-29 18:34:00|105005.4|104955.4|105009.8|104959.8|105009.8|104959.8|105005.3|104955.3|16
1724956450000|2024-08-29 18:34:10|105010.2|104960.2|105023|104973|105023.1|104973.1|105010.2|104960.2|26
1724956460000|2024-08-29 18:34:20|105024|104974|105021.5|104971.5|105026.2|104976.2|105020.9|104970.9|29
1724956470000|2024-08-29 18:34:30|105020.6|104970.6|105017.8|104967.8|105021.3|104971.3|105015.1|104965.1|20
1724956480000|2024-08-29 18:34:40|105017.9|104967.9|105016.9|104966.9|105020.9|104970.9|105014|104964|30
1724956490000|2024-08-29 18:34:50|105016.7|104966.7|105012.8|104962.8|105020.5|104970.5|105012.8|104962.8|31
1724956500000|2024-08-29 18:35:00|105013|104963|105021.4|104971.4|105021.4|104971.4|105011|104961|24
1724956510000|2024-08-29 18:35:10|105022.3|104972.3|105021.2|104971.2|105023|104973|105019.5|104969.5|25
1724956520000|2024-08-29 18:35:20|105020.9|104970.9|105023.9|104973.9|105024.1|104974.1|105020.9|104970.9|25
1724956530000|2024-08-29 18:35:30|105023.5|104973.5|105017.2|104967.2|105023.5|104973.5|105016.6|104966.6|17
1724956540000|2024-08-29 18:35:40|105017|104967|105010.3|104960.3|105017.5|104967.5|105010.3|104960.3|27
1724956550000|2024-08-29 18:35:50|105010.2|104960.2|105006.8|104956.8|105010.2|104960.2|105006.3|104956.3|23
1724956560000|2024-08-29 18:36:00|105006.9|104956.9|105006.6|104956.6|105007.1|104957.1|105003.9|104953.9|24
1724956570000|2024-08-29 18:36:10|105006.7|104956.7|105013.8|104963.8|105014.7|104964.7|105006.7|104956.7|21
1724956580000|2024-08-29 18:36:20|105013.7|104963.7|105012.3|104962.3|105013.9|104963.9|105009.7|104959.7|32
1724956590000|2024-08-29 18:36:30|105012.2|104962.2|105010.7|104960.7|105012.2|104962.2|105008.7|104958.7|21
1724956600000|2024-08-29 18:36:40|105011|104961|105005.3|104955.3|105012.6|104962.6|105005|104955|18
1724956610000|2024-08-29 18:36:50|105005.2|104955.2|105009.6|104959.6|105009.9|104959.9|105005.2|104955.2|22
1724956620000|2024-08-29 18:37:00|105009.5|104959.5|105005.9|104955.9|105009.7|104959.7|105005.5|104955.5|18
1724956630000|2024-08-29 18:37:10|105005.3|104955.3|105006.6|104956.6|105007.6|104957.6|105005.3|104955.3|10
1724956640000|2024-08-29 18:37:20|105006.3|104956.3|105005.7|104955.7|105006.3|104956.3|105004.5|104954.5|12
1724956650000|2024-08-29 18:37:30|105006|104956|105012.7|104962.7|105013.3|104963.3|105006|104956|16
1724956660000|2024-08-29 18:37:40|105012.6|104962.6|105021.2|104971.2|105021.6|104971.6|105011.6|104961.6|27
1724956670000|2024-08-29 18:37:50|105021.4|104971.4|105027|104977|105027.8|104977.8|105021.4|104971.4|15
1724956680000|2024-08-29 18:38:00|105026.9|104976.9|105039.2|104989.2|105039.6|104989.6|105026.9|104976.9|27
1724956690000|2024-08-29 18:38:10|105039.5|104989.5|105042.7|104992.7|105045.3|104995.3|105039.3|104989.3|22
1724956700000|2024-08-29 18:38:20|105043.3|104993.3|105064.4|105014.4|105064.4|105014.4|105043.3|104993.3|35
1724956710000|2024-08-29 18:38:30|105064.7|105014.7|105063.5|105013.5|105068|105018|105063.4|105013.4|27
1724956720000|2024-08-29 18:38:40|105064|105014|105061.2|105011.2|105064|105014|105061.1|105011.1|27
1724956730000|2024-08-29 18:38:50|105061.9|105011.9|105064.3|105014.3|105064.3|105014.3|105061.1|105011.1|23
1724956740000|2024-08-29 18:39:00|105062.9|105012.9|105064|105014|105065.9|105015.9|105058.3|105008.3|37
1724956750000|2024-08-29 18:39:10|105063.6|105013.6|105067.7|105017.7|105068.9|105018.9|105063.5|105013.5|30
1724956760000|2024-08-29 18:39:20|105067.4|105017.4|105081.5|105031.5|105081.5|105031.5|105066.9|105016.9|47
1724956770000|2024-08-29 18:39:30|105081.9|105031.9|105081|105031|105082.9|105032.9|105080.9|105030.9|15
1724956780000|2024-08-29 18:39:40|105080.9|105030.9|105077.3|105027.3|105081.1|105031.1|105076.2|105026.2|20
1724956790000|2024-08-29 18:39:50|105077.2|105027.2|105078.5|105028.5|105079.5|105029.5|105076.7|105026.7|17
1724956800000|2024-08-29 18:40:00|105079|105029|105074.5|105024.5|105080|105030|105073.6|105023.6|19
1724956810000|2024-08-29 18:40:10|105075|105025|105081.6|105031.6|105084.3|105034.3|105075|105025|23
1724956820000|2024-08-29 18:40:20|105081.7|105031.7|105076.3|105026.3|105081.7|105031.7|105074|105024|32
1724956830000|2024-08-29 18:40:30|105075.7|105025.7|105076.8|105026.8|105079.3|105029.3|105073.6|105023.6|28
1724956840000|2024-08-29 18:40:40|105076.4|105026.4|105075.1|105025.1|105078.4|105028.4|105074.7|105024.7|22
1724956850000|2024-08-29 18:40:50|105076.9|105026.9|105088.4|105038.4|105091.9|105041.9|105076.9|105026.9|28
1724956860000|2024-08-29 18:41:00|105088.5|105038.5|105087.2|105037.2|105091|105041|105086.3|105036.3|39
1724956870000|2024-08-29 18:41:10|105087.7|105037.7|105091.6|105041.6|105091.6|105041.6|105087|105037|47
1724956880000|2024-08-29 18:41:20|105091.1|105041.1|105083.8|105033.8|105091.1|105041.1|105080.6|105030.6|53
1724956890000|2024-08-29 18:41:30|105084.2|105034.2|105084.7|105034.7|105088.6|105038.6|105081.5|105031.5|52
1724956900000|2024-08-29 18:41:40|105085.1|105035.1|105090.2|105040.2|105093.1|105043.1|105085.1|105035.1|36
1724956910000|2024-08-29 18:41:50|105088.4|105038.4|105091.9|105041.9|105093.2|105043.2|105088.4|105038.4|66
1724956920000|2024-08-29 18:42:00|105090.7|105040.7|105085.9|105035.9|105090.7|105040.7|105084.6|105034.6|51
1724956930000|2024-08-29 18:42:10|105085.6|105035.6|105089.6|105039.6|105092.5|105042.5|105085.1|105035.1|51
1724956940000|2024-08-29 18:42:20|105088.5|105038.5|105092.3|105042.3|105096.2|105046.2|105087.2|105037.2|41
1724956950000|2024-08-29 18:42:30|105091.9|105041.9|105095.3|105045.3|105100.5|105050.5|105091.7|105041.7|58
1724956960000|2024-08-29 18:42:40|105095|105045|105093.6|105043.6|105097.8|105047.8|105092.5|105042.5|37
1724956970000|2024-08-29 18:42:50|105093.1|105043.1|105091.8|105041.8|105094.5|105044.5|105089.8|105039.8|44
1724956980000|2024-08-29 18:43:00|105093.6|105043.6|105101.7|105051.7|105108.4|105058.4|105093.6|105043.6|56
1724956990000|2024-08-29 18:43:10|105101.9|105051.9|105114.6|105064.6|105114.6|105064.6|105096.8|105046.8|39
1724957000000|2024-08-29 18:43:20|105113.5|105063.5|105129.1|105079.1|105129.1|105079.1|105111.6|105061.6|54
1724957010000|2024-08-29 18:43:30|105129.2|105079.2|105130.6|105080.6|105137.9|105087.9|105129.2|105079.2|32
1724957020000|2024-08-29 18:43:40|105130.7|105080.7|105135|105085|105136.4|105086.4|105130.4|105080.4|24
1724957030000|2024-08-29 18:43:50|105134.9|105084.9|105132|105082|105134.9|105084.9|105131.7|105081.7|13
1724957040000|2024-08-29 18:44:00|105133.2|105083.2|105137.3|105087.3|105139.4|105089.4|105132.4|105082.4|25
1724957050000|2024-08-29 18:44:10|105136.9|105086.9|105135.9|105085.9|105138.4|105088.4|105135.9|105085.9|11
1724957060000|2024-08-29 18:44:20|105135.8|105085.8|105128.6|105078.6|105138.9|105088.9|105128.6|105078.6|32
1724957070000|2024-08-29 18:44:30|105128.2|105078.2|105122.5|105072.5|105128.9|105078.9|105118.5|105068.5|34
1724957080000|2024-08-29 18:44:40|105123.5|105073.5|105114.3|105064.3|105123.9|105073.9|105112.8|105062.8|32
1724957090000|2024-08-29 18:44:50|105114.6|105064.6|105117.9|105067.9|105117.9|105067.9|105113.9|105063.9|18
1724957100000|2024-08-29 18:45:00|105117.4|105067.4|105129.8|105079.8|105133.5|105083.5|105117.4|105067.4|36
1724957110000|2024-08-29 18:45:10|105129.9|105079.9|105131.4|105081.4|105132.7|105082.7|105128.8|105078.8|21
1724957120000|2024-08-29 18:45:20|105131.5|105081.5|105137.3|105087.3|105137.6|105087.6|105130.4|105080.4|22
1724957130000|2024-08-29 18:45:30|105136.1|105086.1|105128.5|105078.5|105136.1|105086.1|105121.9|105071.9|55
1724957140000|2024-08-29 18:45:40|105128.9|105078.9|105129|105079|105135.4|105085.4|105128.4|105078.4|35
1724957150000|2024-08-29 18:45:50|105128.2|105078.2|105128.1|105078.1|105130.8|105080.8|105127.7|105077.7|31
1724957160000|2024-08-29 18:46:00|105128.7|105078.7|105134.7|105084.7|105139.1|105089.1|105123.3|105073.3|54
1724957170000|2024-08-29 18:46:10|105134.5|105084.5|105136.4|105086.4|105137.6|105087.6|105132.5|105082.5|45
1724957180000|2024-08-29 18:46:20|105136.1|105086.1|105135.2|105085.2|105137.8|105087.8|105133.7|105083.7|36
1724957190000|2024-08-29 18:46:30|105135.6|105085.6|105134.1|105084.1|105139.8|105089.8|105134|105084|40
1724957200000|2024-08-29 18:46:40|105134.6|105084.6|105136.3|105086.3|105136.3|105086.3|105133.9|105083.9|18
1724957210000|2024-08-29 18:46:50|105136.2|105086.2|105135.4|105085.4|105136.4|105086.4|105134.4|105084.4|16
1724957220000|2024-08-29 18:47:00|105135.1|105085.1|105136.5|105086.5|105136.5|105086.5|105132.4|105082.4|50
1724957230000|2024-08-29 18:47:10|105137.1|105087.1|105135.6|105085.6|105138|105088|105133.9|105083.9|55
1724957240000|2024-08-29 18:47:20|105137.2|105087.2|105135.6|105085.6|105138|105088|105134.3|105084.3|47
1724957250000|2024-08-29 18:47:30|105135.5|105085.5|105120.5|105070.5|105135.5|105085.5|105115.5|105065.5|64
1724957260000|2024-08-29 18:47:40|105120.4|105070.4|105118.4|105068.4|105125|105075|105111.7|105061.7|50
1724957270000|2024-08-29 18:47:50|105119.3|105069.3|105124.3|105074.3|105126.1|105076.1|105119.3|105069.3|49
1724957280000|2024-08-29 18:48:00|105124.8|105074.8|105127.7|105077.7|105132.3|105082.3|105124.8|105074.8|24
1724957290000|2024-08-29 18:48:10|105127.4|105077.4|105133.5|105083.5|105134.1|105084.1|105126.5|105076.5|26
1724957300000|2024-08-29 18:48:20|105133.6|105083.6|105123.6|105073.6|105133.7|105083.7|105123.6|105073.6|30
1724957310000|2024-08-29 18:48:30|105124.2|105074.2|105121.7|105071.7|105124.8|105074.8|105119.3|105069.3|33
1724957320000|2024-08-29 18:48:40|105121.3|105071.3|105120.9|105070.9|105121.3|105071.3|105120.6|105070.6|13
1724957330000|2024-08-29 18:48:50|105121|105071|105126.4|105076.4|105127.2|105077.2|105119.2|105069.2|35
1724957340000|2024-08-29 18:49:00|105125.8|105075.8|105117.3|105067.3|105130.8|105080.8|105115.6|105065.6|42
1724957350000|2024-08-29 18:49:10|105116.4|105066.4|105118.6|105068.6|105119.5|105069.5|105116.4|105066.4|29
1724957360000|2024-08-29 18:49:20|105118.5|105068.5|105118.5|105068.5|105121.3|105071.3|105118.1|105068.1|35
1724957370000|2024-08-29 18:49:30|105118.9|105068.9|105115.8|105065.8|105118.9|105068.9|105114.4|105064.4|31
1724957380000|2024-08-29 18:49:40|105116.1|105066.1|105114.9|105064.9|105116.1|105066.1|105114.9|105064.9|17
1724957390000|2024-08-29 18:49:50|105114.7|105064.7|105118.3|105068.3|105119.4|105069.4|105114.3|105064.3|28
1724957400000|2024-08-29 18:50:00|105118.5|105068.5|105120.1|105070.1|105122.7|105072.7|105118.5|105068.5|47
1724957410000|2024-08-29 18:50:10|105120.7|105070.7|105120.9|105070.9|105122.1|105072.1|105119.6|105069.6|38
1724957420000|2024-08-29 18:50:20|105120.1|105070.1|105116.9|105066.9|105120.9|105070.9|105115.4|105065.4|43
1724957430000|2024-08-29 18:50:30|105117.2|105067.2|105114.5|105064.5|105119.5|105069.5|105114.5|105064.5|25
1724957440000|2024-08-29 18:50:40|105115.6|105065.6|105116.8|105066.8|105118.2|105068.2|105115.1|105065.1|23
1724957450000|2024-08-29 18:50:50|105117.4|105067.4|105123|105073|105124.4|105074.4|105117.2|105067.2|24
1724957460000|2024-08-29 18:51:00|105123.5|105073.5|105126.7|105076.7|105129|105079|105123.5|105073.5|21
1724957470000|2024-08-29 18:51:10|105127|105077|105138|105088|105141.7|105091.7|105127|105077|29
1724957480000|2024-08-29 18:51:20|105137.4|105087.4|105136|105086|105138.1|105088.1|105136|105086|18
1724957490000|2024-08-29 18:51:30|105135.4|105085.4|105132.9|105082.9|105139.2|105089.2|105132.9|105082.9|41
1724957500000|2024-08-29 18:51:40|105132.5|105082.5|105137.5|105087.5|105140.9|105090.9|105130.3|105080.3|36
1724957510000|2024-08-29 18:51:50|105137.4|105087.4|105126.8|105076.8|105137.5|105087.5|105126.8|105076.8|37
1724957520000|2024-08-29 18:52:00|105127.2|105077.2|105121.1|105071.1|105127.7|105077.7|105120.7|105070.7|29
1724957530000|2024-08-29 18:52:10|105121|105071|105118.7|105068.7|105123.1|105073.1|105118.7|105068.7|33
1724957540000|2024-08-29 18:52:20|105119.1|105069.1|105125.9|105075.9|105126.4|105076.4|105119.1|105069.1|18
1724957550000|2024-08-29 18:52:30|105125.6|105075.6|105126.7|105076.7|105128.5|105078.5|105124.9|105074.9|17
1724957560000|2024-08-29 18:52:40|105127|105077|105131.7|105081.7|105132.2|105082.2|105125.1|105075.1|28
1724957570000|2024-08-29 18:52:50|105131.9|105081.9|105124.9|105074.9|105132.5|105082.5|105124.9|105074.9|26
1724957580000|2024-08-29 18:53:00|105124|105074|105127.2|105077.2|105128.6|105078.6|105123.8|105073.8|37
1724957590000|2024-08-29 18:53:10|105126.9|105076.9|105129.1|105079.1|105129.1|105079.1|105126|105076|37
1724957600000|2024-08-29 18:53:20|105128.5|105078.5|105125.8|105075.8|105130.2|105080.2|105123|105073|29
1724957610000|2024-08-29 18:53:30|105126|105076|105122|105072|105126|105076|105120.3|105070.3|42
1724957620000|2024-08-29 18:53:40|105122.1|105072.1|105118.9|105068.9|105122.7|105072.7|105118.9|105068.9|40
1724957630000|2024-08-29 18:53:50|105118.7|105068.7|105116.5|105066.5|105118.7|105068.7|105116.5|105066.5|26
1724957640000|2024-08-29 18:54:00|105116.1|105066.1|105116.6|105066.6|105119.6|105069.6|105115.2|105065.2|45
1724957650000|2024-08-29 18:54:10|105116.3|105066.3|105113.1|105063.1|105116.3|105066.3|105109.7|105059.7|58
1724957660000|2024-08-29 18:54:20|105113|105063|105115.1|105065.1|105115.1|105065.1|105110.9|105060.9|41
1724957670000|2024-08-29 18:54:30|105114.6|105064.6|105114.7|105064.7|105115.6|105065.6|105113.6|105063.6|27
1724957680000|2024-08-29 18:54:40|105114.1|105064.1|105088.3|105038.3|105114.1|105064.1|105084.7|105034.7|53
1724957690000|2024-08-29 18:54:50|105087.6|105037.6|105093.5|105043.5|105096.9|105046.9|105087.3|105037.3|29
1724957700000|2024-08-29 18:55:00|105094.3|105044.3|105095|105045|105099.2|105049.2|105092.6|105042.6|52
1724957710000|2024-08-29 18:55:10|105095.2|105045.2|105094.8|105044.8|105097.8|105047.8|105091.6|105041.6|37
1724957720000|2024-08-29 18:55:20|105093.7|105043.7|105088.6|105038.6|105095.3|105045.3|105088.4|105038.4|24
1724957730000|2024-08-29 18:55:30|105086.4|105036.4|105080.4|105030.4|105086.4|105036.4|105078.5|105028.5|18
1724957740000|2024-08-29 18:55:40|105080|105030|105084.2|105034.2|105085.1|105035.1|105079.9|105029.9|25
1724957750000|2024-08-29 18:55:50|105084.1|105034.1|105083.9|105033.9|105084.1|105034.1|105079.8|105029.8|32
1724957760000|2024-08-29 18:56:00|105084.4|105034.4|105085.2|105035.2|105085.8|105035.8|105082.8|105032.8|33
1724957770000|2024-08-29 18:56:10|105084.9|105034.9|105082.9|105032.9|105084.9|105034.9|105081.1|105031.1|29
1724957780000|2024-08-29 18:56:20|105082.5|105032.5|105083|105033|105083.8|105033.8|105078.9|105028.9|24
1724957790000|2024-08-29 18:56:30|105083.3|105033.3|105082.5|105032.5|105084|105034|105082|105032|30
1724957800000|2024-08-29 18:56:40|105082.7|105032.7|105084.4|105034.4|105084.8|105034.8|105082.5|105032.5|34
1724957810000|2024-08-29 18:56:50|105084.1|105034.1|105087.6|105037.6|105088.1|105038.1|105083|105033|54
1724957820000|2024-08-29 18:57:00|105088.1|105038.1|105087.4|105037.4|105089.4|105039.4|105086|105036|59
1724957830000|2024-08-29 18:57:10|105086.4|105036.4|105087.8|105037.8|105088.5|105038.5|105085.4|105035.4|59
1724957840000|2024-08-29 18:57:20|105088.3|105038.3|105087.6|105037.6|105090.9|105040.9|105085.9|105035.9|55
1724957850000|2024-08-29 18:57:30|105086.1|105036.1|105088.2|105038.2|105089.8|105039.8|105085.5|105035.5|34
1724957860000|2024-08-29 18:57:40|105088.7|105038.7|105086.8|105036.8|105089.6|105039.6|105086|105036|39
1724957870000|2024-08-29 18:57:50|105087.2|105037.2|105087.7|105037.7|105089.6|105039.6|105085.1|105035.1|51
1724957880000|2024-08-29 18:58:00|105087.3|105037.3|105085.3|105035.3|105088.8|105038.8|105084.5|105034.5|56
1724957890000|2024-08-29 18:58:10|105085.6|105035.6|105090|105040|105091.4|105041.4|105085.5|105035.5|64
1724957900000|2024-08-29 18:58:20|105089.4|105039.4|105084.5|105034.5|105089.4|105039.4|105082.5|105032.5|44
1724957910000|2024-08-29 18:58:30|105084.7|105034.7|105085.1|105035.1|105086.5|105036.5|105083|105033|55
1724957920000|2024-08-29 18:58:40|105084.9|105034.9|105084.3|105034.3|105086.8|105036.8|105084|105034|53
1724957930000|2024-08-29 18:58:50|105084.5|105034.5|105082.7|105032.7|105084.5|105034.5|105080.6|105030.6|37
1724957940000|2024-08-29 18:59:00|105082.2|105032.2|105080|105030|105082.2|105032.2|105079.9|105029.9|5
1724957950000|2024-08-29 18:59:10|105079.9|105029.9|105076.8|105026.8|105080|105030|105073.8|105023.8|28
1724957960000|2024-08-29 18:59:20|105076.5|105026.5|105073.2|105023.2|105076.8|105026.8|105071.3|105021.3|28
1724957970000|2024-08-29 18:59:30|105073|105023|105075.6|105025.6|105076.3|105026.3|105071.6|105021.6|38
1724957980000|2024-08-29 18:59:40|105074.6|105024.6|105066.1|105016.1|105074.6|105024.6|105065.7|105015.7|52
1724957990000|2024-08-29 18:59:50|105066.4|105016.4|105066.5|105016.5|105067.8|105017.8|105064.9|105014.9|23
1724958000000|2024-08-29 19:00:00|105067|105017|105065.9|105015.9|105077.9|105027.9|105065.9|105015.9|45
1724958010000|2024-08-29 19:00:10|105066.1|105016.1|105066.5|105016.5|105066.8|105016.8|105060.7|105010.7|38
1724958020000|2024-08-29 19:00:20|105066.1|105016.1|105065.1|105015.1|105066.2|105016.2|105063.8|105013.8|17
1724958030000|2024-08-29 19:00:30|105065|105015|105067.7|105017.7|105068.6|105018.6|105065|105015|26
1724958040000|2024-08-29 19:00:40|105067.9|105017.9|105093.7|105043.7|105095.2|105045.2|105067.9|105017.9|48
1724958050000|2024-08-29 19:00:50|105093.6|105043.6|105091.8|105041.8|105094.2|105044.2|105089.1|105039.1|43
1724958060000|2024-08-29 19:01:00|105091.6|105041.6|105091.1|105041.1|105094|105044|105087.9|105037.9|44
1724958070000|2024-08-29 19:01:10|105091.2|105041.2|105095.7|105045.7|105096.6|105046.6|105089.3|105039.3|28
1724958080000|2024-08-29 19:01:20|105096.1|105046.1|105098.9|105048.9|105099.6|105049.6|105095.8|105045.8|33
1724958090000|2024-08-29 19:01:30|105099.3|105049.3|105099|105049|105099.3|105049.3|105096.1|105046.1|20
1724958100000|2024-08-29 19:01:40|105098.8|105048.8|105094.1|105044.1|105098.8|105048.8|105093.7|105043.7|27
1724958110000|2024-08-29 19:01:50|105094.3|105044.3|105094.6|105044.6|105094.6|105044.6|105090.7|105040.7|24
1724958120000|2024-08-29 19:02:00|105094.8|105044.8|105095.3|105045.3|105095.3|105045.3|105089.5|105039.5|50
1724958130000|2024-08-29 19:02:10|105094.7|105044.7|105094.1|105044.1|105095.3|105045.3|105094|105044|25
1724958140000|2024-08-29 19:02:20|105094.5|105044.5|105098|105048|105098.8|105048.8|105094.5|105044.5|14
1724958150000|2024-08-29 19:02:30|105099.1|105049.1|105103.1|105053.1|105103.5|105053.5|105098.7|105048.7|40
1724958160000|2024-08-29 19:02:40|105102.8|105052.8|105101.4|105051.4|105105.1|105055.1|105100.9|105050.9|41
1724958170000|2024-08-29 19:02:50|105101.7|105051.7|105107.9|105057.9|105108.5|105058.5|105101.7|105051.7|23
1724958180000|2024-08-29 19:03:00|105108.2|105058.2|105104.3|105054.3|105108.2|105058.2|105103.9|105053.9|12
1724958190000|2024-08-29 19:03:10|105104.1|105054.1|105118.7|105068.7|105119.6|105069.6|105103.8|105053.8|43
1724958200000|2024-08-29 19:03:20|105118.9|105068.9|105118.5|105068.5|105119.3|105069.3|105115.9|105065.9|51
1724958210000|2024-08-29 19:03:30|105118.6|105068.6|105117.7|105067.7|105119.2|105069.2|105115.7|105065.7|54
1724958220000|2024-08-29 19:03:40|105118.3|105068.3|105118|105068|105119.4|105069.4|105116.8|105066.8|46
1724958230000|2024-08-29 19:03:50|105117.6|105067.6|105123.2|105073.2|105125.9|105075.9|105115.8|105065.8|52
1724958240000|2024-08-29 19:04:00|105123.5|105073.5|105121.6|105071.6|105124.5|105074.5|105120|105070|42
1724958250000|2024-08-29 19:04:10|105122.8|105072.8|105120.4|105070.4|105131.6|105081.6|105119.4|105069.4|66
1724958260000|2024-08-29 19:04:20|105119.4|105069.4|105115.1|105065.1|105124.5|105074.5|105113.8|105063.8|74
1724958270000|2024-08-29 19:04:30|105116.5|105066.5|105116.3|105066.3|105116.9|105066.9|105113.6|105063.6|36
1724958280000|2024-08-29 19:04:40|105116.8|105066.8|105109.5|105059.5|105118.2|105068.2|105109.5|105059.5|25
1724958290000|2024-08-29 19:04:50|105108.9|105058.9|105106.5|105056.5|105109.5|105059.5|105104.3|105054.3|36
1724958300000|2024-08-29 19:05:00|105106.7|105056.7|105104.6|105054.6|105107.2|105057.2|105104.3|105054.3|29
1724958310000|2024-08-29 19:05:10|105107.4|105057.4|105107.6|105057.6|105108.3|105058.3|105103.6|105053.6|38
1724958320000|2024-08-29 19:05:20|105107.5|105057.5|105106.2|105056.2|105108.3|105058.3|105106.2|105056.2|24
1724958330000|2024-08-29 19:05:30|105107.6|105057.6|105098.8|105048.8|105107.6|105057.6|105098.7|105048.7|32
1724958340000|2024-08-29 19:05:40|105099.2|105049.2|105092|105042|105100.4|105050.4|105090.2|105040.2|55
1724958350000|2024-08-29 19:05:50|105092.1|105042.1|105087.9|105037.9|105093.4|105043.4|105087.9|105037.9|31
1724958360000|2024-08-29 19:06:00|105088.4|105038.4|105093.3|105043.3|105093.3|105043.3|105088.3|105038.3|30
1724958370000|2024-08-29 19:06:10|105093.7|105043.7|105093.3|105043.3|105094.4|105044.4|105091.3|105041.3|22
1724958380000|2024-08-29 19:06:20|105093.7|105043.7|105090.9|105040.9|105095.3|105045.3|105090.7|105040.7|26
1724958390000|2024-08-29 19:06:30|105090.5|105040.5|105089.5|105039.5|105093.4|105043.4|105089.2|105039.2|23
1724958400000|2024-08-29 19:06:40|105089.8|105039.8|105091.2|105041.2|105091.2|105041.2|105089.5|105039.5|14
1724958410000|2024-08-29 19:06:50|105090.6|105040.6|105087.3|105037.3|105090.8|105040.8|105085.8|105035.8|17
1724958420000|2024-08-29 19:07:00|105087.5|105037.5|105089.1|105039.1|105090.6|105040.6|105087.5|105037.5|22
1724958430000|2024-08-29 19:07:10|105089|105039|105092.5|105042.5|105095.9|105045.9|105086.6|105036.6|22
1724958440000|2024-08-29 19:07:20|105093.7|105043.7|105092.1|105042.1|105093.7|105043.7|105091.8|105041.8|16
1724958450000|2024-08-29 19:07:30|105091.1|105041.1|105090.6|105040.6|105098.9|105048.9|105088.6|105038.6|37
1724958460000|2024-08-29 19:07:40|105091|105041|105092.8|105042.8|105094.5|105044.5|105089.1|105039.1|25
1724958470000|2024-08-29 19:07:50|105092.5|105042.5|105091|105041|105093.9|105043.9|105091|105041|19
1724958480000|2024-08-29 19:08:00|105090.7|105040.7|105090.5|105040.5|105091.5|105041.5|105090.1|105040.1|12
1724958490000|2024-08-29 19:08:10|105090.4|105040.4|105090.3|105040.3|105098.3|105048.3|105090.3|105040.3|36
1724958500000|2024-08-29 19:08:20|105090.6|105040.6|105089.6|105039.6|105092.5|105042.5|105088.5|105038.5|21
1724958510000|2024-08-29 19:08:30|105089.8|105039.8|105087.7|105037.7|105089.8|105039.8|105087.3|105037.3|32
1724958520000|2024-08-29 19:08:40|105088.9|105038.9|105086.2|105036.2|105090.5|105040.5|105085.2|105035.2|22
1724958530000|2024-08-29 19:08:50|105086.6|105036.6|105086.3|105036.3|105087.3|105037.3|105084.2|105034.2|26
1724958540000|2024-08-29 19:09:00|105086.4|105036.4|105085.9|105035.9|105087.7|105037.7|105085.4|105035.4|25
1724958550000|2024-08-29 19:09:10|105086.3|105036.3|105079.6|105029.6|105086.3|105036.3|105078.3|105028.3|25
1724958560000|2024-08-29 19:09:20|105079.5|105029.5|105082.1|105032.1|105082.1|105032.1|105079.5|105029.5|29
1724958570000|2024-08-29 19:09:30|105084.3|105034.3|105084|105034|105086.4|105036.4|105084|105034|19
1724958580000|2024-08-29 19:09:40|105083.8|105033.8|105080.1|105030.1|105083.8|105033.8|105080.1|105030.1|16
1724958590000|2024-08-29 19:09:50|105080|105030|105078.5|105028.5|105080|105030|105077.5|105027.5|16
1724958600000|2024-08-29 19:10:00|105079.7|105029.7|105076.9|105026.9|105079.7|105029.7|105074.9|105024.9|27
1724958610000|2024-08-29 19:10:10|105077.8|105027.8|105078.3|105028.3|105078.7|105028.7|105076.7|105026.7|33
1724958620000|2024-08-29 19:10:20|105078.6|105028.6|105079.2|105029.2|105079.4|105029.4|105078.6|105028.6|14
1724958630000|2024-08-29 19:10:30|105079.6|105029.6|105076.7|105026.7|105079.6|105029.6|105076.2|105026.2|13
1724958640000|2024-08-29 19:10:40|105076|105026|105077.2|105027.2|105077.2|105027.2|105076|105026|6
1724958650000|2024-08-29 19:10:50|105076.9|105026.9|105069.7|105019.7|105077.1|105027.1|105069.6|105019.6|7
1724958660000|2024-08-29 19:11:00|105069.4|105019.4|105068.1|105018.1|105070.2|105020.2|105065.9|105015.9|26
1724958670000|2024-08-29 19:11:10|105067.9|105017.9|105066.9|105016.9|105067.9|105017.9|105066.2|105016.2|9
1724958680000|2024-08-29 19:11:20|105066.8|105016.8|105065.8|105015.8|105067.5|105017.5|105065.8|105015.8|10
1724958690000|2024-08-29 19:11:30|105066.1|105016.1|105076|105026|105076|105026|105066.1|105016.1|24
1724958700000|2024-08-29 19:11:40|105076.2|105026.2|105074.6|105024.6|105076.3|105026.3|105073.1|105023.1|19
1724958710000|2024-08-29 19:11:50|105072.6|105022.6|105072.1|105022.1|105075.7|105025.7|105072.1|105022.1|19
1724958720000|2024-08-29 19:12:00|105071.8|105021.8|105072.6|105022.6|105073.2|105023.2|105070.3|105020.3|22
1724958730000|2024-08-29 19:12:10|105072.7|105022.7|105072|105022|105073.8|105023.8|105068.3|105018.3|26
1724958740000|2024-08-29 19:12:20|105072.2|105022.2|105081.2|105031.2|105081.9|105031.9|105072.2|105022.2|25
1724958750000|2024-08-29 19:12:30|105080.9|105030.9|105077.2|105027.2|105080.9|105030.9|105076.1|105026.1|17
1724958760000|2024-08-29 19:12:40|105076.1|105026.1|105076.3|105026.3|105077.2|105027.2|105073.4|105023.4|17
1724958770000|2024-08-29 19:12:50|105076|105026|105072.9|105022.9|105076|105026|105072.6|105022.6|15
1724958780000|2024-08-29 19:13:00|105072.6|105022.6|105047.1|104997.1|105072.8|105022.8|105045.5|104995.5|24
1724958790000|2024-08-29 19:13:10|105047|104997|105042.7|104992.7|105047|104997|105042.3|104992.3|22
1724958800000|2024-08-29 19:13:20|105042.1|104992.1|105041.2|104991.2|105043.8|104993.8|105039.3|104989.3|48
1724958810000|2024-08-29 19:13:30|105041.1|104991.1|105043.6|104993.6|105043.6|104993.6|105040.4|104990.4|29
1724958820000|2024-08-29 19:13:40|105044.3|104994.3|105040.8|104990.8|105044.3|104994.3|105040.8|104990.8|30
1724958830000|2024-08-29 19:13:50|105041|104991|105040.7|104990.7|105041.5|104991.5|105039.7|104989.7|18
1724958840000|2024-08-29 19:14:00|105040.9|104990.9|105040.6|104990.6|105041.4|104991.4|105039|104989|31
1724958850000|2024-08-29 19:14:10|105040.5|104990.5|105041.3|104991.3|105042.1|104992.1|105039.8|104989.8|22
1724958860000|2024-08-29 19:14:20|105040.9|104990.9|105052.3|105002.3|105053.6|105003.6|105040.9|104990.9|31
1724958870000|2024-08-29 19:14:30|105054.4|105004.4|105054.3|105004.3|105054.6|105004.6|105046.3|104996.3|33
1724958880000|2024-08-29 19:14:40|105053.4|105003.4|105053.3|105003.3|105053.9|105003.9|105052.3|105002.3|18
1724958890000|2024-08-29 19:14:50|105053.6|105003.6|105054|105004|105054.8|105004.8|105053.1|105003.1|10
1724958900000|2024-08-29 19:15:00|105053.7|105003.7|105046.9|104996.9|105055.1|105005.1|105046|104996|49
1724958910000|2024-08-29 19:15:10|105046.6|104996.6|105047.9|104997.9|105049.3|104999.3|105045.4|104995.4|36
1724958920000|2024-08-29 19:15:20|105047.4|104997.4|105048.1|104998.1|105048.4|104998.4|105046.7|104996.7|16
1724958930000|2024-08-29 19:15:30|105047.5|104997.5|105050.8|105000.8|105051.2|105001.2|105045.9|104995.9|26
1724958940000|2024-08-29 19:15:40|105050.3|105000.3|105046|104996|105051|105001|105046|104996|29
1724958950000|2024-08-29 19:15:50|105046.2|104996.2|105045.7|104995.7|105046.7|104996.7|105043.9|104993.9|36
1724958960000|2024-08-29 19:16:00|105046.4|104996.4|105048.6|104998.6|105049.8|104999.8|105045.2|104995.2|43
1724958970000|2024-08-29 19:16:10|105048.3|104998.3|105048.4|104998.4|105052.4|105002.4|105047.6|104997.6|30
1724958980000|2024-08-29 19:16:20|105049.1|104999.1|105044.8|104994.8|105050.9|105000.9|105044.2|104994.2|26
1724958990000|2024-08-29 19:16:30|105044.6|104994.6|105040.8|104990.8|105045.4|104995.4|105040.5|104990.5|26
1724959000000|2024-08-29 19:16:40|105041.1|104991.1|105037.4|104987.4|105041.1|104991.1|105034.5|104984.5|56
1724959010000|2024-08-29 19:16:50|105037.3|104987.3|105024.2|104974.2|105037.3|104987.3|105023|104973|51
1724959020000|2024-08-29 19:17:00|105023.2|104973.2|105021.5|104971.5|105023.6|104973.6|105017.3|104967.3|64
1724959030000|2024-08-29 19:17:10|105021.2|104971.2|104996.6|104946.6|105021.2|104971.2|104994.4|104944.4|54
1724959040000|2024-08-29 19:17:20|104996.5|104946.5|104998.2|104948.2|104999.3|104949.3|104996.5|104946.5|23
1724959050000|2024-08-29 19:17:30|104998.3|104948.3|104998.7|104948.7|105000.8|104950.8|104997|104947|27
1724959060000|2024-08-29 19:17:40|104999.3|104949.3|104999|104949|105001.9|104951.9|104996.4|104946.4|45
1724959070000|2024-08-29 19:17:50|104999.5|104949.5|104998|104948|105000.9|104950.9|104997|104947|38
1724959080000|2024-08-29 19:18:00|104999.7|104949.7|105001.8|104951.8|105002.4|104952.4|104996.9|104946.9|50
1724959090000|2024-08-29 19:18:10|105002.1|104952.1|105000.4|104950.4|105005.3|104955.3|104999|104949|50
1724959100000|2024-08-29 19:18:20|104999.9|104949.9|104999|104949|105001.4|104951.4|104999|104949|14
1724959110000|2024-08-29 19:18:30|104999.5|104949.5|104995.7|104945.7|104999.8|104949.8|104995.7|104945.7|15
1724959120000|2024-08-29 19:18:40|104996.1|104946.1|104996.6|104946.6|104998|104948|104995.5|104945.5|24
1724959130000|2024-08-29 19:18:50|104997.1|104947.1|104996.3|104946.3|104997.3|104947.3|104995.5|104945.5|20
1724959140000|2024-08-29 19:19:00|104996.6|104946.6|105000.1|104950.1|105001.1|104951.1|104996.6|104946.6|38
1724959150000|2024-08-29 19:19:10|105000.5|104950.5|104997.4|104947.4|105000.5|104950.5|104996.7|104946.7|22
1724959160000|2024-08-29 19:19:20|104997.9|104947.9|104998.9|104948.9|104998.9|104948.9|104993.7|104943.7|49
1724959170000|2024-08-29 19:19:30|104998.7|104948.7|104996.7|104946.7|104998.8|104948.8|104996.2|104946.2|43
1724959180000|2024-08-29 19:19:40|104997.5|104947.5|105003.5|104953.5|105006.4|104956.4|104996.4|104946.4|46
1724959190000|2024-08-29 19:19:50|105003.1|104953.1|104991.8|104941.8|105004.2|104954.2|104991.8|104941.8|35
1724959200000|2024-08-29 19:20:00|104991.6|104941.6|104994.9|104944.9|104995.1|104945.1|104991.3|104941.3|33
1724959210000|2024-08-29 19:20:10|104995.8|104945.8|104993.8|104943.8|104996.8|104946.8|104993.8|104943.8|20
1724959220000|2024-08-29 19:20:20|104993.7|104943.7|104988.7|104938.7|104993.7|104943.7|104987.2|104937.2|18
1724959230000|2024-08-29 19:20:30|104989|104939|104989.7|104939.7|104989.7|104939.7|104986.6|104936.6|21
1724959240000|2024-08-29 19:20:40|104988.8|104938.8|104989.5|104939.5|104989.5|104939.5|104988.3|104938.3|15
1724959250000|2024-08-29 19:20:50|104989.2|104939.2|104988.1|104938.1|104989.2|104939.2|104987.2|104937.2|25
1724959260000|2024-08-29 19:21:00|104990.4|104940.4|104993.6|104943.6|104994.8|104944.8|104990.4|104940.4|23
1724959270000|2024-08-29 19:21:10|104993.7|104943.7|104996.2|104946.2|104998.5|104948.5|104993.7|104943.7|30
1724959280000|2024-08-29 19:21:20|104995.1|104945.1|104995.7|104945.7|104997.7|104947.7|104995.1|104945.1|18
1724959290000|2024-08-29 19:21:30|104995.5|104945.5|104996.4|104946.4|104997.2|104947.2|104995.5|104945.5|15
1724959300000|2024-08-29 19:21:40|104996.5|104946.5|104995.2|104945.2|104996.8|104946.8|104994|104944|26
1724959310000|2024-08-29 19:21:50|104995.3|104945.3|104995.6|104945.6|104996.9|104946.9|104994.3|104944.3|34
1724959320000|2024-08-29 19:22:00|104995.2|104945.2|104992.4|104942.4|104997.1|104947.1|104992.4|104942.4|29
1724959330000|2024-08-29 19:22:10|104992.9|104942.9|104997.5|104947.5|104998.3|104948.3|104992.9|104942.9|40
1724959340000|2024-08-29 19:22:20|104997.8|104947.8|104995.3|104945.3|104999.4|104949.4|104994.5|104944.5|36
1724959350000|2024-08-29 19:22:30|104995|104945|104993.5|104943.5|104995|104945|104992.6|104942.6|21
1724959360000|2024-08-29 19:22:40|104994.1|104944.1|104994.5|104944.5|104995.6|104945.6|104991.8|104941.8|54
1724959370000|2024-08-29 19:22:50|104995|104945|104996|104946|104997|104947|104993.8|104943.8|58
1724959380000|2024-08-29 19:23:00|104995.2|104945.2|105005.4|104955.4|105005.4|104955.4|104994.8|104944.8|50
1724959390000|2024-08-29 19:23:10|105005.1|104955.1|105003.5|104953.5|105005.6|104955.6|105001.7|104951.7|20
1724959400000|2024-08-29 19:23:20|105003.9|104953.9|105005.6|104955.6|105006.4|104956.4|105001.6|104951.6|22
1724959410000|2024-08-29 19:23:30|105006.1|104956.1|105006.3|104956.3|105007.7|104957.7|105004|104954|21
1724959420000|2024-08-29 19:23:40|105006|104956|105001.1|104951.1|105006|104956|105000.6|104950.6|28
1724959430000|2024-08-29 19:23:50|105001.2|104951.2|105002.1|104952.1|105003.1|104953.1|105001.2|104951.2|8
1724959440000|2024-08-29 19:24:00|105002|104952|105001.9|104951.9|105002.3|104952.3|105001.9|104951.9|6
1724959450000|2024-08-29 19:24:10|105001.6|104951.6|105000.9|104950.9|105001.6|104951.6|104999.7|104949.7|20
1724959460000|2024-08-29 19:24:20|105000.2|104950.2|105002.5|104952.5|105005.2|104955.2|104997.5|104947.5|22
1724959470000|2024-08-29 19:24:30|105002.7|104952.7|105002.4|104952.4|105003.2|104953.2|105001.9|104951.9|13
1724959480000|2024-08-29 19:24:40|105002.6|104952.6|105000.9|104950.9|105002.7|104952.7|105000.9|104950.9|9
1724959490000|2024-08-29 19:24:50|105000.8|104950.8|105002.3|104952.3|105003.7|104953.7|104999.5|104949.5|23
1724959500000|2024-08-29 19:25:00|105001.6|104951.6|105001.9|104951.9|105002.8|104952.8|105001.6|104951.6|8
1724959510000|2024-08-29 19:25:10|105001.8|104951.8|104993.1|104943.1|105001.8|104951.8|104992|104942|19
1724959520000|2024-08-29 19:25:20|104993|104943|104993.9|104943.9|104994.2|104944.2|104992.8|104942.8|19
1724959530000|2024-08-29 19:25:30|104993.6|104943.6|104993.6|104943.6|104993.6|104943.6|104993.2|104943.2|3
1724959540000|2024-08-29 19:25:40|104993.5|104943.5|104992.6|104942.6|104994|104944|104992.1|104942.1|12
1724959550000|2024-08-29 19:25:50|104993.4|104943.4|104992.1|104942.1|104994.1|104944.1|104991.2|104941.2|14
1724959560000|2024-08-29 19:26:00|104992.3|104942.3|104995.2|104945.2|104995.2|104945.2|104992.3|104942.3|6
1724959570000|2024-08-29 19:26:10|104995.4|104945.4|104995.1|104945.1|104995.4|104945.4|104995.1|104945.1|3
1724959580000|2024-08-29 19:26:20|104995|104945|104986.9|104936.9|104995.4|104945.4|104986.4|104936.4|20
1724959590000|2024-08-29 19:26:30|104987.4|104937.4|104987.7|104937.7|104987.8|104937.8|104985.5|104935.5|15
1724959600000|2024-08-29 19:26:40|104987.3|104937.3|104987.7|104937.7|104987.8|104937.8|104987.2|104937.2|17
1724959610000|2024-08-29 19:26:50|104987.8|104937.8|104988|104938|104988.2|104938.2|104987.8|104937.8|4
1724959620000|2024-08-29 19:27:00|104987.6|104937.6|104986|104936|104987.8|104937.8|104985.2|104935.2|11
1724959630000|2024-08-29 19:27:10|104986.5|104936.5|104986|104936|104987.2|104937.2|104985|104935|23
1724959640000|2024-08-29 19:27:20|104986.7|104936.7|104987.2|104937.2|104987.8|104937.8|104986.7|104936.7|12
1724959650000|2024-08-29 19:27:30|104986.6|104936.6|104986.3|104936.3|104987.3|104937.3|104985.3|104935.3|14
1724959660000|2024-08-29 19:27:40|104986.6|104936.6|104986.6|104936.6|104987|104937|104986.6|104936.6|5
1724959670000|2024-08-29 19:27:50|104985.9|104935.9|104983.5|104933.5|104987.4|104937.4|104982.6|104932.6|18
1724959680000|2024-08-29 19:28:00|104983.6|104933.6|104980.8|104930.8|104983.6|104933.6|104978.3|104928.3|11
1724959690000|2024-08-29 19:28:10|104980.9|104930.9|104980.1|104930.1|104980.9|104930.9|104979.8|104929.8|11
1724959700000|2024-08-29 19:28:20|104979.7|104929.7|104982.1|104932.1|104982.8|104932.8|104979.7|104929.7|11
1724959710000|2024-08-29 19:28:30|104982.5|104932.5|104985.3|104935.3|104985.6|104935.6|104982.5|104932.5|12
1724959720000|2024-08-29 19:28:40|104985.7|104935.7|104983.5|104933.5|104986.1|104936.1|104983.5|104933.5|12
1724959730000|2024-08-29 19:28:50|104983.2|104933.2|104983.2|104933.2|104983.2|104933.2|104983.1|104933.1|3
1724959740000|2024-08-29 19:29:00|104983.1|104933.1|104991.3|104941.3|104991.3|104941.3|104983.1|104933.1|14
1724959750000|2024-08-29 19:29:10|104991.1|104941.1|104990.5|104940.5|104991.6|104941.6|104990.5|104940.5|8
1724959760000|2024-08-29 19:29:20|104990.3|104940.3|104990.2|104940.2|104990.3|104940.3|104989.9|104939.9|3
1724959770000|2024-08-29 19:29:30|104990.3|104940.3|104990.6|104940.6|104991|104941|104989.6|104939.6|11
1724959780000|2024-08-29 19:29:40|104990.8|104940.8|104990.7|104940.7|104990.8|104940.8|104990.7|104940.7|2
1724959790000|2024-08-29 19:29:50|104991|104941|104989.6|104939.6|104991|104941|104989.6|104939.6|10
1724959800000|2024-08-29 19:30:00|104989.5|104939.5|104988.3|104938.3|104989.9|104939.9|104988.3|104938.3|10
1724959810000|2024-08-29 19:30:10|104988.1|104938.1|104986.3|104936.3|104990.7|104940.7|104986.3|104936.3|15
1724959820000|2024-08-29 19:30:20|104986.8|104936.8|104987.5|104937.5|104989.1|104939.1|104986.7|104936.7|16
1724959830000|2024-08-29 19:30:30|104987.1|104937.1|104994.4|104944.4|104994.4|104944.4|104986.4|104936.4|21
1724959840000|2024-08-29 19:30:40|104994.7|104944.7|104992.2|104942.2|104995|104945|104991.4|104941.4|11
1724959850000|2024-08-29 19:30:50|104991.9|104941.9|104987|104937|104992.7|104942.7|104987|104937|25
1724959860000|2024-08-29 19:31:00|104986.6|104936.6|104984.4|104934.4|104987.2|104937.2|104983.7|104933.7|16
1724959870000|2024-08-29 19:31:10|104984.3|104934.3|104987|104937|104987.6|104937.6|104984.3|104934.3|8
1724959880000|2024-08-29 19:31:20|104987.1|104937.1|104986.7|104936.7|104987.6|104937.6|104986.3|104936.3|7
1724959900000|2024-08-29 19:31:40|104986.8|104936.8|104984.7|104934.7|104986.8|104936.8|104983.4|104933.4|6
1724959910000|2024-08-29 19:31:50|104984.6|104934.6|104989.6|104939.6|104989.6|104939.6|104984.5|104934.5|13
1724959920000|2024-08-29 19:32:00|104989.8|104939.8|104989.8|104939.8|104992|104942|104989.3|104939.3|19
1724959930000|2024-08-29 19:32:10|104990|104940|104990.1|104940.1|104990.1|104940.1|104990|104940|2
1724959940000|2024-08-29 19:32:20|104989.9|104939.9|104989.5|104939.5|104990.4|104940.4|104989.5|104939.5|6
1724959950000|2024-08-29 19:32:30|104989.2|104939.2|104989.5|104939.5|104989.6|104939.6|104989.2|104939.2|6
1724959960000|2024-08-29 19:32:40|104989.8|104939.8|104989.8|104939.8|104989.8|104939.8|104989.2|104939.2|5
1724959970000|2024-08-29 19:32:50|104989.6|104939.6|104981.9|104931.9|104989.6|104939.6|104981.1|104931.1|16
1724959980000|2024-08-29 19:33:00|104981.8|104931.8|104980.9|104930.9|104981.8|104931.8|104980.6|104930.6|6
1724959990000|2024-08-29 19:33:10|104981.2|104931.2|104981.8|104931.8|104981.8|104931.8|104981.1|104931.1|5
1724960000000|2024-08-29 19:33:20|104981.9|104931.9|104983.3|104933.3|104983.3|104933.3|104981.9|104931.9|9
1724960010000|2024-08-29 19:33:30|104983.4|104933.4|104986.6|104936.6|104988.1|104938.1|104983.4|104933.4|30
1724960020000|2024-08-29 19:33:40|104986.7|104936.7|104977.7|104927.7|104987.1|104937.1|104977.7|104927.7|63
1724960030000|2024-08-29 19:33:50|104977.6|104927.6|104978.7|104928.7|104981|104931|104974|104924|58
1724960040000|2024-08-29 19:34:00|104979|104929|104982.9|104932.9|104982.9|104932.9|104979|104929|27
1724960050000|2024-08-29 19:34:10|104982.5|104932.5|104984.1|104934.1|104984.3|104934.3|104979.5|104929.5|41
1724960060000|2024-08-29 19:34:20|104984.5|104934.5|104992.3|104942.3|104995.2|104945.2|104984.5|104934.5|37
1724960070000|2024-08-29 19:34:30|104992|104942|104990.6|104940.6|104994.4|104944.4|104990.6|104940.6|12
1724960080000|2024-08-29 19:34:40|104990.4|104940.4|104999|104949|104999|104949|104988|104938|32
1724960090000|2024-08-29 19:34:50|104998.4|104948.4|105001.2|104951.2|105001.2|104951.2|104998.4|104948.4|20
1724960100000|2024-08-29 19:35:00|105000.5|104950.5|104996.8|104946.8|105001|104951|104996.1|104946.1|25
1724960110000|2024-08-29 19:35:10|104996.7|104946.7|104995.8|104945.8|104996.7|104946.7|104995.5|104945.5|10
1724960120000|2024-08-29 19:35:20|104995.2|104945.2|104993.4|104943.4|104998.9|104948.9|104993.4|104943.4|23
1724960130000|2024-08-29 19:35:30|104993.7|104943.7|105013|104963|105014|104964|104993.4|104943.4|30
1724960140000|2024-08-29 19:35:40|105012.6|104962.6|105012.1|104962.1|105013|104963|105012.1|104962.1|11
1724960150000|2024-08-29 19:35:50|105011.9|104961.9|105012.4|104962.4|105012.4|104962.4|105011.1|104961.1|9
1724960160000|2024-08-29 19:36:00|105012.9|104962.9|105017.4|104967.4|105019.1|104969.1|105012.9|104962.9|17
1724960170000|2024-08-29 19:36:10|105017.6|104967.6|105018.6|104968.6|105020.8|104970.8|105014.7|104964.7|47
1724960180000|2024-08-29 19:36:20|105020.5|104970.5|105023|104973|105023|104973|105020.5|104970.5|11
1724960190000|2024-08-29 19:36:30|105023.1|104973.1|105024|104974|105024.2|104974.2|105023.1|104973.1|8
1724960200000|2024-08-29 19:36:40|105024.2|104974.2|105025.7|104975.7|105028.3|104978.3|105024.2|104974.2|18
1724960210000|2024-08-29 19:36:50|105026|104976|105028|104978|105030.2|104980.2|105021.7|104971.7|21
1724960220000|2024-08-29 19:37:00|105028.2|104978.2|105026.8|104976.8|105028.7|104978.7|105026.5|104976.5|16
1724960230000|2024-08-29 19:37:10|105027.5|104977.5|105026.3|104976.3|105027.8|104977.8|105026.3|104976.3|7
1724960240000|2024-08-29 19:37:20|105025.6|104975.6|105025.5|104975.5|105027.5|104977.5|105024.1|104974.1|30
1724960250000|2024-08-29 19:37:30|105025.4|104975.4|105023|104973|105025.4|104975.4|105022.6|104972.6|20
1724960260000|2024-08-29 19:37:40|105022.9|104972.9|105023.2|104973.2|105023.8|104973.8|105021.5|104971.5|16
1724960270000|2024-08-29 19:37:50|105022.7|104972.7|105022.3|104972.3|105023.5|104973.5|105022.2|104972.2|16
1724960280000|2024-08-29 19:38:00|105022.7|104972.7|105021.9|104971.9|105023.3|104973.3|105021.9|104971.9|13
1724960290000|2024-08-29 19:38:10|105021.5|104971.5|105019.4|104969.4|105021.5|104971.5|105017|104967|17
1724960300000|2024-08-29 19:38:20|105019.3|104969.3|105018.7|104968.7|105020.2|104970.2|105018.7|104968.7|20
1724960310000|2024-08-29 19:38:30|105018.2|104968.2|105019.3|104969.3|105020.1|104970.1|105017|104967|14
1724960320000|2024-08-29 19:38:40|105019.4|104969.4|105019.9|104969.9|105021.2|104971.2|105019.3|104969.3|15
1724960330000|2024-08-29 19:38:50|105019.8|104969.8|105018.8|104968.8|105020.2|104970.2|105018.8|104968.8|8
1724960340000|2024-08-29 19:39:00|105019.1|104969.1|105019.8|104969.8|105021.2|104971.2|105018.7|104968.7|19
1724960350000|2024-08-29 19:39:10|105019.9|104969.9|105021.1|104971.1|105022.4|104972.4|105019.9|104969.9|20
1724960360000|2024-08-29 19:39:20|105021.2|104971.2|105026.5|104976.5|105026.8|104976.8|105021.1|104971.1|8
1724960370000|2024-08-29 19:39:30|105026.4|104976.4|105023.7|104973.7|105026.4|104976.4|105023.7|104973.7|5
1724960380000|2024-08-29 19:39:40|105023.3|104973.3|105021.5|104971.5|105023.3|104973.3|105020.9|104970.9|14
1724960390000|2024-08-29 19:39:50|105021.7|104971.7|105024.1|104974.1|105024.3|104974.3|105021.7|104971.7|9
1724960400000|2024-08-29 19:40:00|105024.6|104974.6|105026|104976|105026|104976|105024.6|104974.6|5
1724960410000|2024-08-29 19:40:10|105025.9|104975.9|105027.6|104977.6|105027.6|104977.6|105025.9|104975.9|11
1724960420000|2024-08-29 19:40:20|105028.8|104978.8|105042.6|104992.6|105046|104996|105028.5|104978.5|35
1724960430000|2024-08-29 19:40:30|105042.4|104992.4|105043.3|104993.3|105043.9|104993.9|105042.4|104992.4|10
1724960440000|2024-08-29 19:40:40|105043.9|104993.9|105046.3|104996.3|105046.3|104996.3|105043.1|104993.1|18
1724960450000|2024-08-29 19:40:50|105046.5|104996.5|105047.3|104997.3|105048.1|104998.1|105046.3|104996.3|20
1724960460000|2024-08-29 19:41:00|105046.9|104996.9|105043.4|104993.4|105049.9|104999.9|105041.5|104991.5|33
1724960470000|2024-08-29 19:41:10|105043.7|104993.7|105043.9|104993.9|105044|104994|105043.7|104993.7|4
1724960480000|2024-08-29 19:41:20|105044|104994|105044.3|104994.3|105044.4|104994.4|105043.9|104993.9|6
1724960490000|2024-08-29 19:41:30|105044.2|104994.2|105044.2|104994.2|105044.2|104994.2|105044.2|104994.2|1
1724960500000|2024-08-29 19:41:40|105044.1|104994.1|105044.2|104994.2|105044.2|104994.2|105044|104994|3
1724960510000|2024-08-29 19:41:50|105044.3|104994.3|105046|104996|105046|104996|105044.3|104994.3|14
1724960520000|2024-08-29 19:42:00|105046.9|104996.9|105057.1|105007.1|105060.5|105010.5|105046.9|104996.9|29
1724960530000|2024-08-29 19:42:10|105057.3|105007.3|105059.6|105009.6|105060.3|105010.3|105056.4|105006.4|22
1724960540000|2024-08-29 19:42:20|105059.5|105009.5|105059.3|105009.3|105061.4|105011.4|105059.3|105009.3|12
1724960550000|2024-08-29 19:42:30|105059|105009|105066.3|105016.3|105066.3|105016.3|105059|105009|11
1724960560000|2024-08-29 19:42:40|105066.4|105016.4|105061.6|105011.6|105066.4|105016.4|105061.2|105011.2|20
1724960570000|2024-08-29 19:42:50|105061.2|105011.2|105060.9|105010.9|105061.7|105011.7|105060.7|105010.7|9
1724960580000|2024-08-29 19:43:00|105061.3|105011.3|105062|105012|105063.8|105013.8|105061|105011|12
1724960590000|2024-08-29 19:43:10|105062.4|105012.4|105061.9|105011.9|105062.4|105012.4|105061.7|105011.7|4
1724960600000|2024-08-29 19:43:20|105062.7|105012.7|105062.5|105012.5|105064.6|105014.6|105062.2|105012.2|17
1724960610000|2024-08-29 19:43:30|105062.7|105012.7|105061.9|105011.9|105064.3|105014.3|105061.8|105011.8|12
1724960620000|2024-08-29 19:43:40|105061.7|105011.7|105060.4|105010.4|105061.7|105011.7|105060.3|105010.3|10
1724960630000|2024-08-29 19:43:50|105060.6|105010.6|105060.5|105010.5|105061.8|105011.8|105060.3|105010.3|15
1724960640000|2024-08-29 19:44:00|105060.2|105010.2|105059.3|105009.3|105060.2|105010.2|105059.3|105009.3|4
1724960650000|2024-08-29 19:44:10|105059.1|105009.1|105059.9|105009.9|105060.6|105010.6|105059|105009|12
1724960660000|2024-08-29 19:44:20|105059.8|105009.8|105059.9|105009.9|105060|105010|105059.5|105009.5|6
1724960670000|2024-08-29 19:44:30|105060|105010|105062.5|105012.5|105062.5|105012.5|105059.9|105009.9|12
1724960680000|2024-08-29 19:44:40|105062.9|105012.9|105061.9|105011.9|105067|105017|105061.9|105011.9|20
1724960690000|2024-08-29 19:44:50|105062|105012|105064.3|105014.3|105065|105015|105062|105012|13
1724960700000|2024-08-29 19:45:00|105064.1|105014.1|105072.2|105022.2|105072.2|105022.2|105058|105008|22
1724960710000|2024-08-29 19:45:10|105072.4|105022.4|105070.1|105020.1|105072.8|105022.8|105068.3|105018.3|22
1724960720000|2024-08-29 19:45:20|105070.4|105020.4|105070.3|105020.3|105071.5|105021.5|105070.1|105020.1|11
1724960730000|2024-08-29 19:45:30|105071.2|105021.2|105071.5|105021.5|105074.7|105024.7|105070.6|105020.6|20
1724960740000|2024-08-29 19:45:40|105072.2|105022.2|105072.9|105022.9|105073.1|105023.1|105071.7|105021.7|10
1724960750000|2024-08-29 19:45:50|105072.6|105022.6|105072.1|105022.1|105074.4|105024.4|105072.1|105022.1|13
1724960760000|2024-08-29 19:46:00|105072.2|105022.2|105070.8|105020.8|105072.2|105022.2|105070.8|105020.8|7
1724960770000|2024-08-29 19:46:10|105070.9|105020.9|105067.8|105017.8|105071|105021|105067.8|105017.8|12
1724960780000|2024-08-29 19:46:20|105068|105018|105065.9|105015.9|105069|105019|105065.5|105015.5|13
1724960790000|2024-08-29 19:46:30|105065.7|105015.7|105065.5|105015.5|105066.4|105016.4|105064.8|105014.8|12
1724960800000|2024-08-29 19:46:40|105065.6|105015.6|105069.7|105019.7|105069.7|105019.7|105065.4|105015.4|9
1724960810000|2024-08-29 19:46:50|105069.9|105019.9|105072.4|105022.4|105072.4|105022.4|105069.2|105019.2|14
1724960820000|2024-08-29 19:47:00|105072|105022|105072.5|105022.5|105072.5|105022.5|105072|105022|3
1724960830000|2024-08-29 19:47:10|105072.6|105022.6|105072.6|105022.6|105072.6|105022.6|105072.6|105022.6|1
1724960840000|2024-08-29 19:47:20|105072.4|105022.4|105072.9|105022.9|105073.3|105023.3|105072.4|105022.4|7
1724960850000|2024-08-29 19:47:30|105072.3|105022.3|105072.1|105022.1|105073.2|105023.2|105070.7|105020.7|13
1724960860000|2024-08-29 19:47:40|105071.9|105021.9|105071.1|105021.1|105071.9|105021.9|105071.1|105021.1|4
1724960870000|2024-08-29 19:47:50|105070.8|105020.8|105060|105010|105071.1|105021.1|105059.8|105009.8|14
1724960880000|2024-08-29 19:48:00|105059.9|105009.9|105061.5|105011.5|105061.7|105011.7|105059.9|105009.9|7
1724960910000|2024-08-29 19:48:30|105061.7|105011.7|105061.5|105011.5|105061.7|105011.7|105061.5|105011.5|3
1724960920000|2024-08-29 19:48:40|105061.8|105011.8|105066.3|105016.3|105066.6|105016.6|105061.8|105011.8|12
1724960930000|2024-08-29 19:48:50|105066.4|105016.4|105065.1|105015.1|105066.4|105016.4|105065.1|105015.1|4
1724960940000|2024-08-29 19:49:00|105064.8|105014.8|105064.9|105014.9|105065|105015|105064.8|105014.8|3
1724960950000|2024-08-29 19:49:10|105065|105015|105062.7|105012.7|105065.3|105015.3|105062.7|105012.7|12
1724960960000|2024-08-29 19:49:20|105062.9|105012.9|105064.6|105014.6|105064.6|105014.6|105062.9|105012.9|5
1724960970000|2024-08-29 19:49:30|105065|105015|105070.3|105020.3|105070.3|105020.3|105065|105015|10
1724960980000|2024-08-29 19:49:40|105070|105020|105069.1|105019.1|105070|105020|105068.8|105018.8|10
1724960990000|2024-08-29 19:49:50|105069|105019|105068.7|105018.7|105069|105019|105068.7|105018.7|3
1724961000000|2024-08-29 19:50:00|105068.6|105018.6|105062.7|105012.7|105068.6|105018.6|105062.4|105012.4|13
1724961010000|2024-08-29 19:50:10|105063.1|105013.1|105069.5|105019.5|105069.5|105019.5|105062.8|105012.8|21
1724961020000|2024-08-29 19:50:20|105069.8|105019.8|105073.6|105023.6|105074.8|105024.8|105069.8|105019.8|19
1724961030000|2024-08-29 19:50:30|105073.4|105023.4|105078.8|105028.8|105079.6|105029.6|105073.4|105023.4|21
1724961040000|2024-08-29 19:50:40|105079.3|105029.3|105080.9|105030.9|105081.2|105031.2|105079.3|105029.3|13
1724961050000|2024-08-29 19:50:50|105081|105031|105077|105027|105081|105031|105077|105027|8
1724961060000|2024-08-29 19:51:00|105076.8|105026.8|105070.1|105020.1|105076.8|105026.8|105070.1|105020.1|9
1724961070000|2024-08-29 19:51:10|105070.2|105020.2|105074.1|105024.1|105074.8|105024.8|105070.2|105020.2|16
1724961080000|2024-08-29 19:51:20|105073.9|105023.9|105075|105025|105075|105025|105073.9|105023.9|3
1724961090000|2024-08-29 19:51:30|105075.1|105025.1|105074.8|105024.8|105075.1|105025.1|105074.8|105024.8|3
1724961100000|2024-08-29 19:51:40|105074.5|105024.5|105074.8|105024.8|105074.8|105024.8|105074.5|105024.5|4
1724961110000|2024-08-29 19:51:50|105074.6|105024.6|105075|105025|105075|105025|105073.8|105023.8|5
1724961120000|2024-08-29 19:52:00|105075.3|105025.3|105079.5|105029.5|105079.7|105029.7|105075.3|105025.3|9
1724961130000|2024-08-29 19:52:10|105079.6|105029.6|105078.9|105028.9|105079.6|105029.6|105078.9|105028.9|4
1724961140000|2024-08-29 19:52:20|105078.7|105028.7|105077.4|105027.4|105078.7|105028.7|105077.4|105027.4|5
1724961150000|2024-08-29 19:52:30|105077.1|105027.1|105073.8|105023.8|105077.1|105027.1|105073.1|105023.1|9
1724961160000|2024-08-29 19:52:40|105073.9|105023.9|105076.9|105026.9|105076.9|105026.9|105073.8|105023.8|6
1724961170000|2024-08-29 19:52:50|105075.7|105025.7|105074.5|105024.5|105076|105026|105074.5|105024.5|6
1724961180000|2024-08-29 19:53:00|105075|105025|105075.3|105025.3|105076|105026|105075|105025|11
1724961190000|2024-08-29 19:53:10|105075.6|105025.6|105080.8|105030.8|105082.2|105032.2|105075.6|105025.6|16
1724961200000|2024-08-29 19:53:20|105081.7|105031.7|105080.5|105030.5|105081.7|105031.7|105080.3|105030.3|10
1724961210000|2024-08-29 19:53:30|105080.6|105030.6|105081.6|105031.6|105081.6|105031.6|105080.6|105030.6|14
1724961220000|2024-08-29 19:53:40|105081.3|105031.3|105081.8|105031.8|105083.5|105033.5|105081.1|105031.1|12
1724961230000|2024-08-29 19:53:50|105081.7|105031.7|105081.8|105031.8|105082.3|105032.3|105081.6|105031.6|8
1724961240000|2024-08-29 19:54:00|105081.6|105031.6|105083.2|105033.2|105083.2|105033.2|105081.6|105031.6|8
1724961250000|2024-08-29 19:54:10|105082.4|105032.4|105085.9|105035.9|105085.9|105035.9|105082.4|105032.4|4
1724961260000|2024-08-29 19:54:20|105086.5|105036.5|105087.6|105037.6|105090.5|105040.5|105086.3|105036.3|23
1724961270000|2024-08-29 19:54:30|105086.7|105036.7|105090.4|105040.4|105090.4|105040.4|105086.7|105036.7|7
1724961280000|2024-08-29 19:54:40|105090.9|105040.9|105092.4|105042.4|105092.9|105042.9|105090.9|105040.9|7
1724961290000|2024-08-29 19:54:50|105092.5|105042.5|105095.2|105045.2|105096.5|105046.5|105092.1|105042.1|14
1724961300000|2024-08-29 19:55:00|105094.9|105044.9|105080.1|105030.1|105094.9|105044.9|105080.1|105030.1|31
1724961310000|2024-08-29 19:55:10|105079.8|105029.8|105078.6|105028.6|105080.4|105030.4|105076.9|105026.9|13
1724961320000|2024-08-29 19:55:20|105078.3|105028.3|105083.3|105033.3|105084|105034|105077.8|105027.8|17
1724961330000|2024-08-29 19:55:30|105083.7|105033.7|105080.7|105030.7|105085.2|105035.2|105080.7|105030.7|18
1724961340000|2024-08-29 19:55:40|105081|105031|105081.8|105031.8|105082.8|105032.8|105081|105031|8
1724961350000|2024-08-29 19:55:50|105081.9|105031.9|105089.3|105039.3|105089.3|105039.3|105081.9|105031.9|18
1724961360000|2024-08-29 19:56:00|105090|105040|105090.2|105040.2|105090.9|105040.9|105088.4|105038.4|13
1724961370000|2024-08-29 19:56:10|105090.5|105040.5|105091.8|105041.8|105091.8|105041.8|105090.5|105040.5|6
1724961380000|2024-08-29 19:56:20|105091.7|105041.7|105094.5|105044.5|105095.7|105045.7|105091.2|105041.2|14
1724961390000|2024-08-29 19:56:30|105093.9|105043.9|105092.4|105042.4|105093.9|105043.9|105092.4|105042.4|3
1724961400000|2024-08-29 19:56:40|105092.3|105042.3|105093.3|105043.3|105093.6|105043.6|105092.3|105042.3|10
1724961410000|2024-08-29 19:56:50|105093.6|105043.6|105095.1|105045.1|105095.1|105045.1|105092.3|105042.3|10
1724961420000|2024-08-29 19:57:00|105095.3|105045.3|105093.5|105043.5|105095.3|105045.3|105093.2|105043.2|7
1724961430000|2024-08-29 19:57:10|105093.2|105043.2|105095.2|105045.2|105095.2|105045.2|105091.1|105041.1|14
1724961440000|2024-08-29 19:57:20|105095.5|105045.5|105092.4|105042.4|105095.8|105045.8|105092|105042|14
1724961450000|2024-08-29 19:57:30|105092.1|105042.1|105092.2|105042.2|105092.2|105042.2|105092.1|105042.1|2
1724961470000|2024-08-29 19:57:50|105092.5|105042.5|105091.9|105041.9|105092.5|105042.5|105091.8|105041.8|7
1724961480000|2024-08-29 19:58:00|105092.9|105042.9|105092.1|105042.1|105094.1|105044.1|105092.1|105042.1|8
1724961490000|2024-08-29 19:58:10|105091.9|105041.9|105090.5|105040.5|105091.9|105041.9|105089.6|105039.6|16
1724961500000|2024-08-29 19:58:20|105091.7|105041.7|105094.4|105044.4|105094.7|105044.7|105091.7|105041.7|10
1724961510000|2024-08-29 19:58:30|105094.1|105044.1|105094.3|105044.3|105094.3|105044.3|105093.8|105043.8|4
1724961520000|2024-08-29 19:58:40|105094.1|105044.1|105091.2|105041.2|105094.1|105044.1|105090.7|105040.7|12
1724961530000|2024-08-29 19:58:50|105091.5|105041.5|105091.1|105041.1|105091.5|105041.5|105091.1|105041.1|4
1724961540000|2024-08-29 19:59:00|105090.3|105040.3|105083.2|105033.2|105090.3|105040.3|105080.9|105030.9|27
1724961550000|2024-08-29 19:59:10|105083.7|105033.7|105089.2|105039.2|105089.8|105039.8|105083.7|105033.7|24
1724961560000|2024-08-29 19:59:20|105089|105039|105088.4|105038.4|105089|105039|105086.9|105036.9|15
1724961570000|2024-08-29 19:59:30|105088.7|105038.7|105086.3|105036.3|105089.1|105039.1|105086.3|105036.3|10
1724961580000|2024-08-29 19:59:40|105086.1|105036.1|105084.9|105034.9|105086.1|105036.1|105084.5|105034.5|13
1724961590000|2024-08-29 19:59:50|105084.2|105034.2|105084.6|105034.6|105087.4|105037.4|105084.1|105034.1|11
1724961600000|2024-08-29 20:00:00|105083.8|105033.8|105085.9|105035.9|105086.8|105036.8|105083.4|105033.4|21
1724961610000|2024-08-29 20:00:10|105085.8|105035.8|105083.9|105033.9|105085.8|105035.8|105083.7|105033.7|8
1724961620000|2024-08-29 20:00:20|105083.7|105033.7|105083.5|105033.5|105083.7|105033.7|105083.5|105033.5|2
1724961630000|2024-08-29 20:00:30|105083.2|105033.2|105083.3|105033.3|105083.6|105033.6|105082.6|105032.6|17
1724961640000|2024-08-29 20:00:40|105083|105033|105079.2|105029.2|105083|105033|105079.2|105029.2|11
1724961650000|2024-08-29 20:00:50|105079.1|105029.1|105076.2|105026.2|105079.2|105029.2|105076.2|105026.2|8
1724961660000|2024-08-29 20:01:00|105076|105026|105074.9|105024.9|105076|105026|105074.6|105024.6|7
1724961670000|2024-08-29 20:01:10|105074.7|105024.7|105072.3|105022.3|105074.7|105024.7|105072.3|105022.3|8
1724961680000|2024-08-29 20:01:20|105071.8|105021.8|105069.2|105019.2|105071.8|105021.8|105068.8|105018.8|13
1724961690000|2024-08-29 20:01:30|105069.3|105019.3|105068.3|105018.3|105070.2|105020.2|105068.3|105018.3|10
1724961700000|2024-08-29 20:01:40|105067.9|105017.9|105067.2|105017.2|105069.5|105019.5|105067.2|105017.2|17
1724961710000|2024-08-29 20:01:50|105067|105017|105067.4|105017.4|105068.1|105018.1|105066.9|105016.9|14
1724961720000|2024-08-29 20:02:00|105067.6|105017.6|105069.1|105019.1|105069.1|105019.1|105067.6|105017.6|8
1724961730000|2024-08-29 20:02:10|105068.9|105018.9|105069.3|105019.3|105069.3|105019.3|105067.3|105017.3|10
1724961740000|2024-08-29 20:02:20|105069.4|105019.4|105069.1|105019.1|105069.4|105019.4|105069.1|105019.1|4
1724961750000|2024-08-29 20:02:30|105068.3|105018.3|105069.5|105019.5|105069.6|105019.6|105068.3|105018.3|8
1724961760000|2024-08-29 20:02:40|105069.4|105019.4|105065.6|105015.6|105069.4|105019.4|105065.6|105015.6|7
1724961770000|2024-08-29 20:02:50|105065.4|105015.4|105065.7|105015.7|105065.7|105015.7|105065.1|105015.1|4
1724961780000|2024-08-29 20:03:00|105065.9|105015.9|105066.5|105016.5|105066.5|105016.5|105065.9|105015.9|4
1724961790000|2024-08-29 20:03:10|105066.4|105016.4|105067.3|105017.3|105067.3|105017.3|105066.4|105016.4|4
1724961800000|2024-08-29 20:03:20|105067.2|105017.2|105070.4|105020.4|105070.4|105020.4|105067.1|105017.1|9
1724961810000|2024-08-29 20:03:30|105070.7|105020.7|105070.9|105020.9|105070.9|105020.9|105070.7|105020.7|3
1724961820000|2024-08-29 20:03:40|105070.8|105020.8|105070.7|105020.7|105070.8|105020.8|105070.6|105020.6|3
1724961830000|2024-08-29 20:03:50|105070.8|105020.8|105069.9|105019.9|105070.9|105020.9|105069.9|105019.9|4
1724961840000|2024-08-29 20:04:00|105071|105021|105071|105021|105071.2|105021.2|105070.9|105020.9|5
1724961850000|2024-08-29 20:04:10|105071.2|105021.2|105071.2|105021.2|105071.3|105021.3|105071.2|105021.2|3
1724961860000|2024-08-29 20:04:20|105071.1|105021.1|105071.1|105021.1|105071.1|105021.1|105071.1|105021.1|1
1724961870000|2024-08-29 20:04:30|105070.2|105020.2|105071.9|105021.9|105071.9|105021.9|105070.2|105020.2|5
1724961880000|2024-08-29 20:04:40|105071.6|105021.6|105071.6|105021.6|105071.6|105021.6|105071.6|105021.6|1
1724961890000|2024-08-29 20:04:50|105071.8|105021.8|105071.5|105021.5|105071.8|105021.8|105071.5|105021.5|2
1724961900000|2024-08-29 20:05:00|105071.8|105021.8|105069.2|105019.2|105072.2|105022.2|105069.2|105019.2|7
1724961910000|2024-08-29 20:05:10|105068.8|105018.8|105069.3|105019.3|105069.3|105019.3|105068.6|105018.6|5
1724961920000|2024-08-29 20:05:20|105069.5|105019.5|105073.2|105023.2|105073.2|105023.2|105069.5|105019.5|9
1724961930000|2024-08-29 20:05:30|105073.3|105023.3|105073.3|105023.3|105073.3|105023.3|105073|105023|3
1724961940000|2024-08-29 20:05:40|105073.5|105023.5|105073.5|105023.5|105073.6|105023.6|105073.5|105023.5|3
1724961950000|2024-08-29 20:05:50|105073.3|105023.3|105069|105019|105073.5|105023.5|105069|105019|9
1724961960000|2024-08-29 20:06:00|105068.8|105018.8|105068.5|105018.5|105069.3|105019.3|105067.7|105017.7|7
1724961970000|2024-08-29 20:06:10|105068.4|105018.4|105067.7|105017.7|105068.5|105018.5|105067.6|105017.6|6
1724961980000|2024-08-29 20:06:20|105067.4|105017.4|105068.3|105018.3|105068.3|105018.3|105066.7|105016.7|13
1724961990000|2024-08-29 20:06:30|105068|105018|105068.5|105018.5|105068.5|105018.5|105068|105018|4
1724962000000|2024-08-29 20:06:40|105068.4|105018.4|105068.4|105018.4|105068.4|105018.4|105068.4|105018.4|1
1724962010000|2024-08-29 20:06:50|105068.5|105018.5|105070.2|105020.2|105070.7|105020.7|105068.5|105018.5|9
1724962020000|2024-08-29 20:07:00|105070.5|105020.5|105073.2|105023.2|105073.2|105023.2|105070.5|105020.5|7
1724962030000|2024-08-29 20:07:10|105072.9|105022.9|105074.1|105024.1|105074.1|105024.1|105072.8|105022.8|8
1724962060000|2024-08-29 20:07:40|105074.7|105024.7|105073.2|105023.2|105074.7|105024.7|105073.2|105023.2|3
1724962070000|2024-08-29 20:07:50|105073.6|105023.6|105073.6|105023.6|105073.6|105023.6|105073.6|105023.6|1
1724962080000|2024-08-29 20:08:00|105073.7|105023.7|105073.7|105023.7|105073.7|105023.7|105073.7|105023.7|1
1724962090000|2024-08-29 20:08:10|105073.4|105023.4|105073.4|105023.4|105073.4|105023.4|105073.3|105023.3|3
1724962100000|2024-08-29 20:08:20|105073.8|105023.8|105073.9|105023.9|105074.2|105024.2|105073.8|105023.8|5
1724962110000|2024-08-29 20:08:30|105073.4|105023.4|105073.9|105023.9|105074.7|105024.7|105073.4|105023.4|7
1724962120000|2024-08-29 20:08:40|105074.2|105024.2|105073.9|105023.9|105074.2|105024.2|105073.9|105023.9|2
1724962130000|2024-08-29 20:08:50|105074.2|105024.2|105074.1|105024.1|105074.2|105024.2|105074.1|105024.1|2
1724962140000|2024-08-29 20:09:00|105074|105024|105065.6|105015.6|105074.3|105024.3|105065.4|105015.4|5
1724962150000|2024-08-29 20:09:10|105065.4|105015.4|105066.4|105016.4|105066.4|105016.4|105065.4|105015.4|5
1724962160000|2024-08-29 20:09:20|105066.3|105016.3|105066.1|105016.1|105066.4|105016.4|105066.1|105016.1|3
1724962170000|2024-08-29 20:09:30|105066.4|105016.4|105066.1|105016.1|105066.4|105016.4|105066.1|105016.1|2
1724962180000|2024-08-29 20:09:40|105066.4|105016.4|105066.8|105016.8|105066.8|105016.8|105066.4|105016.4|2
1724962190000|2024-08-29 20:09:50|105067|105017|105066.8|105016.8|105067|105017|105066.8|105016.8|3
1724962200000|2024-08-29 20:10:00|105066.9|105016.9|105066.6|105016.6|105067|105017|105066.2|105016.2|6
1724962210000|2024-08-29 20:10:10|105066.7|105016.7|105067|105017|105067|105017|105066.7|105016.7|3
1724962220000|2024-08-29 20:10:20|105067.1|105017.1|105067.1|105017.1|105067.1|105017.1|105067.1|105017.1|1
1724962230000|2024-08-29 20:10:30|105066.9|105016.9|105067.8|105017.8|105068.3|105018.3|105066.9|105016.9|5
1724962240000|2024-08-29 20:10:40|105067.7|105017.7|105067.8|105017.8|105067.8|105017.8|105067.7|105017.7|2
1724962250000|2024-08-29 20:10:50|105067.7|105017.7|105067.7|105017.7|105067.7|105017.7|105067.7|105017.7|1
1724962260000|2024-08-29 20:11:00|105067.6|105017.6|105067.1|105017.1|105067.6|105017.6|105066.8|105016.8|6
1724962270000|2024-08-29 20:11:10|105066.9|105016.9|105067.1|105017.1|105067.1|105017.1|105066.9|105016.9|3
1724962280000|2024-08-29 20:11:20|105067.2|105017.2|105067.2|105017.2|105067.2|105017.2|105067.2|105017.2|1
1724962290000|2024-08-29 20:11:30|105067.3|105017.3|105067.3|105017.3|105067.3|105017.3|105067.3|105017.3|1
1724962300000|2024-08-29 20:11:40|105067.4|105017.4|105067.4|105017.4|105067.4|105017.4|105067.3|105017.3|3
1724962310000|2024-08-29 20:11:50|105066.7|105016.7|105066.6|105016.6|105067|105017|105065.8|105015.8|7
1724962330000|2024-08-29 20:12:10|105066.9|105016.9|105066.8|105016.8|105066.9|105016.9|105066.8|105016.8|2
1724962340000|2024-08-29 20:12:20|105066.7|105016.7|105066.9|105016.9|105066.9|105016.9|105066.6|105016.6|3
1724962350000|2024-08-29 20:12:30|105066.7|105016.7|105066.7|105016.7|105066.7|105016.7|105066.3|105016.3|4
1724962360000|2024-08-29 20:12:40|105066.6|105016.6|105071.6|105021.6|105071.6|105021.6|105066.4|105016.4|11
1724962370000|2024-08-29 20:12:50|105071.4|105021.4|105071.8|105021.8|105071.8|105021.8|105071|105021|5
1724962380000|2024-08-29 20:13:00|105071.1|105021.1|105070.7|105020.7|105071.2|105021.2|105070.7|105020.7|5
1724962390000|2024-08-29 20:13:10|105070.6|105020.6|105070.4|105020.4|105070.6|105020.6|105070.4|105020.4|2
1724962400000|2024-08-29 20:13:20|105070.2|105020.2|105070|105020|105070.2|105020.2|105070|105020|2
1724962410000|2024-08-29 20:13:30|105069.6|105019.6|105069.5|105019.5|105069.6|105019.6|105069.5|105019.5|2
1724962420000|2024-08-29 20:13:40|105069.7|105019.7|105069.8|105019.8|105069.8|105019.8|105069.7|105019.7|2
1724962430000|2024-08-29 20:13:50|105069.9|105019.9|105069.9|105019.9|105069.9|105019.9|105069.8|105019.8|3
1724962440000|2024-08-29 20:14:00|105070|105020|105071.9|105021.9|105072.2|105022.2|105070|105020|7
1724962450000|2024-08-29 20:14:10|105071.8|105021.8|105072|105022|105072.2|105022.2|105071.8|105021.8|5
1724962460000|2024-08-29 20:14:20|105071.9|105021.9|105072.1|105022.1|105072.1|105022.1|105071.9|105021.9|5
1724962470000|2024-08-29 20:14:30|105071.6|105021.6|105071.4|105021.4|105071.6|105021.6|105071.4|105021.4|3
1724962480000|2024-08-29 20:14:40|105071.3|105021.3|105072.4|105022.4|105072.4|105022.4|105071.3|105021.3|6
1724962490000|2024-08-29 20:14:50|105072.9|105022.9|105072.5|105022.5|105072.9|105022.9|105072.5|105022.5|3
1724962500000|2024-08-29 20:15:00|105072.6|105022.6|105072.4|105022.4|105072.6|105022.6|105072.4|105022.4|3
1724962510000|2024-08-29 20:15:10|105071.9|105021.9|105078.1|105028.1|105079.9|105029.9|105071.9|105021.9|8
1724962520000|2024-08-29 20:15:20|105078.3|105028.3|105079.1|105029.1|105079.4|105029.4|105078.3|105028.3|7
1724962530000|2024-08-29 20:15:30|105078.4|105028.4|105078.2|105028.2|105078.4|105028.4|105078|105028|4
1724962540000|2024-08-29 20:15:40|105078.5|105028.5|105073.8|105023.8|105081.6|105031.6|105073.8|105023.8|11
1724962550000|2024-08-29 20:15:50|105073.3|105023.3|105072.3|105022.3|105073.3|105023.3|105071.9|105021.9|5
1724962560000|2024-08-29 20:16:00|105071.8|105021.8|105071.6|105021.6|105072.1|105022.1|105071.5|105021.5|7
1724962570000|2024-08-29 20:16:10|105071.2|105021.2|105071.2|105021.2|105071.2|105021.2|105071.2|105021.2|1
1724962590000|2024-08-29 20:16:30|105070.5|105020.5|105070.4|105020.4|105070.5|105020.5|105070.4|105020.4|2
1724962600000|2024-08-29 20:16:40|105070.5|105020.5|105070.7|105020.7|105070.7|105020.7|105070.5|105020.5|2
1724962620000|2024-08-29 20:17:00|105070.8|105020.8|105073.6|105023.6|105073.6|105023.6|105070.8|105020.8|7
1724962630000|2024-08-29 20:17:10|105073.2|105023.2|105075.8|105025.8|105075.9|105025.9|105073.2|105023.2|13
1724962640000|2024-08-29 20:17:20|105075.7|105025.7|105077.7|105027.7|105078.4|105028.4|105075.7|105025.7|9
1724962650000|2024-08-29 20:17:30|105077.5|105027.5|105076.9|105026.9|105077.5|105027.5|105076.7|105026.7|6
1724962660000|2024-08-29 20:17:40|105077|105027|105076.9|105026.9|105077.2|105027.2|105076.6|105026.6|6
1724962670000|2024-08-29 20:17:50|105077.4|105027.4|105077.7|105027.7|105077.7|105027.7|105077.4|105027.4|2
1724962680000|2024-08-29 20:18:00|105077.6|105027.6|105077.2|105027.2|105077.6|105027.6|105077.2|105027.2|2
1724962690000|2024-08-29 20:18:10|105077.1|105027.1|105079.6|105029.6|105080.1|105030.1|105076.9|105026.9|7
1724962700000|2024-08-29 20:18:20|105079.8|105029.8|105079.5|105029.5|105079.9|105029.9|105079.3|105029.3|7
1724962710000|2024-08-29 20:18:30|105079.7|105029.7|105078.2|105028.2|105079.7|105029.7|105078.2|105028.2|5
1724962720000|2024-08-29 20:18:40|105078.4|105028.4|105077.3|105027.3|105078.4|105028.4|105076.8|105026.8|5
1724962730000|2024-08-29 20:18:50|105077.2|105027.2|105077.6|105027.6|105077.6|105027.6|105077|105027|4
1724962740000|2024-08-29 20:19:00|105077.8|105027.8|105080.7|105030.7|105080.7|105030.7|105077.8|105027.8|6
1724962750000|2024-08-29 20:19:10|105080.6|105030.6|105079.6|105029.6|105081.5|105031.5|105079.6|105029.6|12
1724962760000|2024-08-29 20:19:20|105079.2|105029.2|105078.7|105028.7|105079.2|105029.2|105078.2|105028.2|7
1724962770000|2024-08-29 20:19:30|105079.1|105029.1|105079.9|105029.9|105080.2|105030.2|105079.1|105029.1|7
1724962780000|2024-08-29 20:19:40|105079.8|105029.8|105079.5|105029.5|105079.8|105029.8|105079.5|105029.5|2
1724962790000|2024-08-29 20:19:50|105079.4|105029.4|105079.4|105029.4|105079.6|105029.6|105079.4|105029.4|3
1724962800000|2024-08-29 20:20:00|105079.8|105029.8|105080.8|105030.8|105080.8|105030.8|105078.8|105028.8|8
1724962810000|2024-08-29 20:20:10|105080.4|105030.4|105080.3|105030.3|105080.4|105030.4|105080.3|105030.3|2
1724962820000|2024-08-29 20:20:20|105080|105030|105078.2|105028.2|105080.5|105030.5|105078.1|105028.1|9
1724962830000|2024-08-29 20:20:30|105078.1|105028.1|105078.2|105028.2|105078.2|105028.2|105078.1|105028.1|4
1724962840000|2024-08-29 20:20:40|105078.3|105028.3|105078.3|105028.3|105078.3|105028.3|105078.3|105028.3|1
1724962850000|2024-08-29 20:20:50|105078.1|105028.1|105077.7|105027.7|105078.1|105028.1|105077.7|105027.7|2
1724962860000|2024-08-29 20:21:00|105078.1|105028.1|105078|105028|105078.1|105028.1|105078|105028|2
1724962870000|2024-08-29 20:21:10|105078.1|105028.1|105078|105028|105078.1|105028.1|105078|105028|2
1724962880000|2024-08-29 20:21:20|105078.1|105028.1|105078.4|105028.4|105078.4|105028.4|105078.1|105028.1|3
1724962890000|2024-08-29 20:21:30|105078.5|105028.5|105078.3|105028.3|105078.5|105028.5|105078.3|105028.3|2
1724962900000|2024-08-29 20:21:40|105078.2|105028.2|105078.3|105028.3|105078.3|105028.3|105078|105028|5
1724962910000|2024-08-29 20:21:50|105078.2|105028.2|105078.1|105028.1|105078.2|105028.2|105078.1|105028.1|2
1724962920000|2024-08-29 20:22:00|105078.2|105028.2|105078.3|105028.3|105078.3|105028.3|105078.1|105028.1|4
1724962930000|2024-08-29 20:22:10|105078.5|105028.5|105078.2|105028.2|105078.5|105028.5|105078.2|105028.2|2
1724962940000|2024-08-29 20:22:20|105078.3|105028.3|105078.5|105028.5|105080.2|105030.2|105078.3|105028.3|8
1724962950000|2024-08-29 20:22:30|105078.2|105028.2|105076|105026|105078.2|105028.2|105076|105026|7
1724962960000|2024-08-29 20:22:40|105075.9|105025.9|105074|105024|105075.9|105025.9|105074|105024|5
1724962970000|2024-08-29 20:22:50|105073.7|105023.7|105073.7|105023.7|105073.7|105023.7|105073.7|105023.7|1
1724962980000|2024-08-29 20:23:00|105073.4|105023.4|105071.1|105021.1|105073.4|105023.4|105070.5|105020.5|9
1724962990000|2024-08-29 20:23:10|105070.7|105020.7|105066|105016|105070.7|105020.7|105065.5|105015.5|17
1724963000000|2024-08-29 20:23:20|105065.7|105015.7|105065.6|105015.6|105065.9|105015.9|105065.4|105015.4|11
1724963010000|2024-08-29 20:23:30|105065.8|105015.8|105064.8|105014.8|105067.2|105017.2|105064.8|105014.8|16
1724963020000|2024-08-29 20:23:40|105064.7|105014.7|105064.4|105014.4|105065.4|105015.4|105064.2|105014.2|11
1724963030000|2024-08-29 20:23:50|105064.8|105014.8|105064.6|105014.6|105065.2|105015.2|105064.4|105014.4|7
1724963040000|2024-08-29 20:24:00|105064.8|105014.8|105067.8|105017.8|105067.8|105017.8|105064.8|105014.8|6
1724963050000|2024-08-29 20:24:10|105069.5|105019.5|105069.6|105019.6|105069.6|105019.6|105069.5|105019.5|2
1724963060000|2024-08-29 20:24:20|105070.2|105020.2|105071.6|105021.6|105072.3|105022.3|105070.2|105020.2|14
1724963070000|2024-08-29 20:24:30|105071.3|105021.3|105071|105021|105071.6|105021.6|105071|105021|8
1724963080000|2024-08-29 20:24:40|105070.8|105020.8|105070.8|105020.8|105071|105021|105070.8|105020.8|3
1724963090000|2024-08-29 20:24:50|105070.6|105020.6|105070.5|105020.5|105071.5|105021.5|105070.5|105020.5|10
1724963100000|2024-08-29 20:25:00|105070.7|105020.7|105068|105018|105070.7|105020.7|105067.9|105017.9|11
1724963110000|2024-08-29 20:25:10|105067.5|105017.5|105066.3|105016.3|105067.5|105017.5|105066.3|105016.3|7
1724963120000|2024-08-29 20:25:20|105066.5|105016.5|105066.9|105016.9|105067.2|105017.2|105066.5|105016.5|6
1724963130000|2024-08-29 20:25:30|105066.5|105016.5|105067.1|105017.1|105067.4|105017.4|105064.9|105014.9|17
1724963140000|2024-08-29 20:25:40|105066.8|105016.8|105067.4|105017.4|105067.8|105017.8|105066.8|105016.8|4
1724963150000|2024-08-29 20:25:50|105067.7|105017.7|105071.3|105021.3|105071.7|105021.7|105067.4|105017.4|16
1724963160000|2024-08-29 20:26:00|105071.6|105021.6|105071.3|105021.3|105071.6|105021.6|105071.3|105021.3|4
1724963170000|2024-08-29 20:26:10|105071.4|105021.4|105070.5|105020.5|105071.4|105021.4|105070.5|105020.5|9
1724963180000|2024-08-29 20:26:20|105070.2|105020.2|105063|105013|105070.2|105020.2|105063|105013|29
1724963190000|2024-08-29 20:26:30|105063.5|105013.5|105063.3|105013.3|105063.8|105013.8|105063.3|105013.3|7
1724963200000|2024-08-29 20:26:40|105063.4|105013.4|105067.3|105017.3|105067.3|105017.3|105063.4|105013.4|13
1724963210000|2024-08-29 20:26:50|105067.1|105017.1|105068.6|105018.6|105068.6|105018.6|105067.1|105017.1|10
1724963220000|2024-08-29 20:27:00|105069.2|105019.2|105068.9|105018.9|105069.4|105019.4|105068.8|105018.8|4
1724963230000|2024-08-29 20:27:10|105068.5|105018.5|105066.4|105016.4|105068.5|105018.5|105066.2|105016.2|14
1724963240000|2024-08-29 20:27:20|105066.6|105016.6|105067.1|105017.1|105067.2|105017.2|105066.6|105016.6|4
1724963250000|2024-08-29 20:27:30|105068.2|105018.2|105069.4|105019.4|105069.4|105019.4|105068.2|105018.2|3
1724963260000|2024-08-29 20:27:40|105069.6|105019.6|105069.6|105019.6|105069.6|105019.6|105069.6|105019.6|1
1724963270000|2024-08-29 20:27:50|105068.8|105018.8|105064.9|105014.9|105068.8|105018.8|105064.9|105014.9|8
1724963280000|2024-08-29 20:28:00|105064.8|105014.8|105065.5|105015.5|105066.2|105016.2|105064.8|105014.8|5
1724963290000|2024-08-29 20:28:10|105066.9|105016.9|105068.5|105018.5|105068.6|105018.6|105066.9|105016.9|7
1724963300000|2024-08-29 20:28:20|105068.6|105018.6|105069|105019|105069|105019|105068.6|105018.6|3
1724963310000|2024-08-29 20:28:30|105068.9|105018.9|105068.8|105018.8|105068.9|105018.9|105068.8|105018.8|2
1724963320000|2024-08-29 20:28:40|105069.7|105019.7|105074.4|105024.4|105074.4|105024.4|105069.7|105019.7|8
1724963330000|2024-08-29 20:28:50|105074|105024|105072.5|105022.5|105074.2|105024.2|105072.5|105022.5|8
1724963340000|2024-08-29 20:29:00|105072.8|105022.8|105072.9|105022.9|105074.6|105024.6|105072.8|105022.8|7
1724963350000|2024-08-29 20:29:10|105073.1|105023.1|105073.2|105023.2|105076.3|105026.3|105073.1|105023.1|26
1724963360000|2024-08-29 20:29:20|105071.9|105021.9|105071.9|105021.9|105072.2|105022.2|105071.3|105021.3|10
1724963370000|2024-08-29 20:29:30|105072.2|105022.2|105071.3|105021.3|105072.2|105022.2|105070.7|105020.7|16
1724963380000|2024-08-29 20:29:40|105071.2|105021.2|105072.1|105022.1|105072.1|105022.1|105071.1|105021.1|8
1724963390000|2024-08-29 20:29:50|105072|105022|105072.4|105022.4|105072.4|105022.4|105071.2|105021.2|9
1724963400000|2024-08-29 20:30:00|105071.9|105021.9|105080.4|105030.4|105084.9|105034.9|105069.9|105019.9|33
1724963410000|2024-08-29 20:30:10|105079.4|105029.4|105081.4|105031.4|105083.7|105033.7|105073.9|105023.9|47
1724963420000|2024-08-29 20:30:20|105083.7|105033.7|105073.8|105023.8|105084.6|105034.6|105073.8|105023.8|49
1724963430000|2024-08-29 20:30:30|105074.4|105024.4|105089.2|105039.2|105089.2|105039.2|105074|105024|25
1724963440000|2024-08-29 20:30:40|105088.9|105038.9|105078.3|105028.3|105090.4|105040.4|105078.3|105028.3|21
1724963450000|2024-08-29 20:30:50|105077.6|105027.6|105085|105035|105085|105035|105076.9|105026.9|11
1724963460000|2024-08-29 20:31:00|105084.9|105034.9|105077.7|105027.7|105084.9|105034.9|105077.7|105027.7|9
1724963470000|2024-08-29 20:31:10|105077.5|105027.5|105077.5|105027.5|105077.5|105027.5|105077.5|105027.5|1
1724963480000|2024-08-29 20:31:20|105077.1|105027.1|105077|105027|105077.1|105027.1|105077|105027|2
1724963490000|2024-08-29 20:31:30|105076.6|105026.6|105074|105024|105076.6|105026.6|105073.8|105023.8|11
1724963500000|2024-08-29 20:31:40|105073.8|105023.8|105073.6|105023.6|105073.8|105023.8|105073.6|105023.6|3
1724963510000|2024-08-29 20:31:50|105073.5|105023.5|105073.7|105023.7|105073.8|105023.8|105073.5|105023.5|5
1724963520000|2024-08-29 20:32:00|105073.8|105023.8|105073.5|105023.5|105073.8|105023.8|105073.5|105023.5|2
1724963530000|2024-08-29 20:32:10|105075.1|105025.1|105072.5|105022.5|105078|105028|105071.9|105021.9|18
1724963540000|2024-08-29 20:32:20|105072.6|105022.6|105073.4|105023.4|105077|105027|105072.5|105022.5|19
1724963550000|2024-08-29 20:32:30|105073.3|105023.3|105074.8|105024.8|105075.6|105025.6|105073.3|105023.3|25
1724963560000|2024-08-29 20:32:40|105074.5|105024.5|105074.2|105024.2|105074.5|105024.5|105073.5|105023.5|9
1724963570000|2024-08-29 20:32:50|105074.1|105024.1|105074.5|105024.5|105080.7|105030.7|105073.8|105023.8|17
1724963580000|2024-08-29 20:33:00|105075.4|105025.4|105076.4|105026.4|105076.4|105026.4|105074.4|105024.4|10
1724963590000|2024-08-29 20:33:10|105076.7|105026.7|105075.8|105025.8|105076.7|105026.7|105075.8|105025.8|4
1724963600000|2024-08-29 20:33:20|105075.9|105025.9|105073.3|105023.3|105076.7|105026.7|105073.3|105023.3|9
1724963610000|2024-08-29 20:33:30|105073.1|105023.1|105070.6|105020.6|105073.1|105023.1|105070.6|105020.6|15
1724963620000|2024-08-29 20:33:40|105070.2|105020.2|105068.4|105018.4|105070.2|105020.2|105068.4|105018.4|10
1724963630000|2024-08-29 20:33:50|105069.5|105019.5|105069.3|105019.3|105072.4|105022.4|105068.5|105018.5|13
1724963640000|2024-08-29 20:34:00|105069|105019|105068.3|105018.3|105069.3|105019.3|105068.2|105018.2|11
1724963650000|2024-08-29 20:34:10|105068.2|105018.2|105068.5|105018.5|105068.5|105018.5|105068.1|105018.1|4
1724963660000|2024-08-29 20:34:20|105068.4|105018.4|105072.6|105022.6|105072.6|105022.6|105068.4|105018.4|10
1724963670000|2024-08-29 20:34:30|105072|105022|105072.6|105022.6|105072.6|105022.6|105072|105022|3
1724963680000|2024-08-29 20:34:40|105072.8|105022.8|105070|105020|105077.2|105027.2|105070|105020|22
1724963690000|2024-08-29 20:34:50|105069.9|105019.9|105071.1|105021.1|105071.4|105021.4|105066.8|105016.8|14
1724963700000|2024-08-29 20:35:00|105071.5|105021.5|105071.7|105021.7|105073.4|105023.4|105070.5|105020.5|13
1724963710000|2024-08-29 20:35:10|105071.2|105021.2|105071.6|105021.6|105072.1|105022.1|105071.2|105021.2|4
1724963720000|2024-08-29 20:35:20|105071.7|105021.7|105071.5|105021.5|105073.1|105023.1|105071.5|105021.5|11
1724963730000|2024-08-29 20:35:30|105071.8|105021.8|105072.1|105022.1|105073|105023|105071.8|105021.8|8
1724963740000|2024-08-29 20:35:40|105072|105022|105073.2|105023.2|105074.3|105024.3|105072|105022|13
1724963760000|2024-08-29 20:36:00|105072.9|105022.9|105072.3|105022.3|105073.3|105023.3|105071.7|105021.7|7
1724963770000|2024-08-29 20:36:10|105072.2|105022.2|105072.1|105022.1|105072.2|105022.2|105072.1|105022.1|2
1724963780000|2024-08-29 20:36:20|105072|105022|105072.3|105022.3|105073|105023|105071.8|105021.8|9
1724963790000|2024-08-29 20:36:30|105071|105021|105069.2|105019.2|105071|105021|105068.4|105018.4|13
1724963800000|2024-08-29 20:36:40|105069.1|105019.1|105068.9|105018.9|105069.5|105019.5|105068.9|105018.9|5
1724963810000|2024-08-29 20:36:50|105069|105019|105068.7|105018.7|105069|105019|105068.7|105018.7|3
1724963820000|2024-08-29 20:37:00|105068.6|105018.6|105070.3|105020.3|105070.3|105020.3|105068|105018|7
1724963830000|2024-08-29 20:37:10|105070.4|105020.4|105068.9|105018.9|105070.4|105020.4|105068.9|105018.9|10
1724963840000|2024-08-29 20:37:20|105069|105019|105064.3|105014.3|105069.1|105019.1|105064|105014|32
1724963850000|2024-08-29 20:37:30|105063.6|105013.6|105056.1|105006.1|105063.6|105013.6|105055.4|105005.4|31
1724963860000|2024-08-29 20:37:40|105056.3|105006.3|105060.3|105010.3|105061.5|105011.5|105056.3|105006.3|29
1724963870000|2024-08-29 20:37:50|105060.5|105010.5|105061|105011|105063|105013|105060.5|105010.5|12
1724963880000|2024-08-29 20:38:00|105062.3|105012.3|105061.3|105011.3|105062.3|105012.3|105060.8|105010.8|4
1724963890000|2024-08-29 20:38:10|105061|105011|105061|105011|105061|105011|105061|105011|1
1724963900000|2024-08-29 20:38:20|105059.4|105009.4|105070.1|105020.1|105070.2|105020.2|105059.4|105009.4|4
1724963910000|2024-08-29 20:38:30|105070.5|105020.5|105059.2|105009.2|105070.5|105020.5|105057.9|105007.9|12
1724963920000|2024-08-29 20:38:40|105059.3|105009.3|105058.3|105008.3|105059.3|105009.3|105058.3|105008.3|5
1724963930000|2024-08-29 20:38:50|105058.1|105008.1|105058.1|105008.1|105058.1|105008.1|105058.1|105008.1|1
1724963940000|2024-08-29 20:39:00|105058.2|105008.2|105057.6|105007.6|105058.5|105008.5|105057.6|105007.6|5
1724963950000|2024-08-29 20:39:10|105057.7|105007.7|105052.4|105002.4|105057.7|105007.7|105051.5|105001.5|25
1724963960000|2024-08-29 20:39:20|105052.1|105002.1|105054|105004|105055.4|105005.4|105052.1|105002.1|35
1724963970000|2024-08-29 20:39:30|105054.3|105004.3|105056.2|105006.2|105057.8|105007.8|105053.8|105003.8|20
1724963980000|2024-08-29 20:39:40|105056.7|105006.7|105054.3|105004.3|105058.1|105008.1|105051.6|105001.6|26
1724963990000|2024-08-29 20:39:50|105054.4|105004.4|105055.6|105005.6|105056.5|105006.5|105054.4|105004.4|26
1724964000000|2024-08-29 20:40:00|105054.8|105004.8|105056.8|105006.8|105056.8|105006.8|105054|105004|28
1724964010000|2024-08-29 20:40:10|105055.9|105005.9|105051.3|105001.3|105056.4|105006.4|105045.3|104995.3|36
1724964020000|2024-08-29 20:40:20|105052.3|105002.3|105051.5|105001.5|105052.9|105002.9|105051|105001|21
1724964030000|2024-08-29 20:40:30|105052.6|105002.6|105048.2|104998.2|105052.6|105002.6|105044.4|104994.4|15
1724964040000|2024-08-29 20:40:40|105048|104998|105047.8|104997.8|105048.9|104998.9|105045.8|104995.8|25
1724964050000|2024-08-29 20:40:50|105047.6|104997.6|105048.2|104998.2|105048.7|104998.7|105047.3|104997.3|22
1724964060000|2024-08-29 20:41:00|105048.5|104998.5|105047.4|104997.4|105048.6|104998.6|105047.4|104997.4|14
1724964070000|2024-08-29 20:41:10|105047.7|104997.7|105047.8|104997.8|105048.6|104998.6|105047.3|104997.3|12
1724964080000|2024-08-29 20:41:20|105047.4|104997.4|105047.4|104997.4|105048.7|104998.7|105046.9|104996.9|15
1724964090000|2024-08-29 20:41:30|105046.9|104996.9|105045.6|104995.6|105047.4|104997.4|105038.8|104988.8|16
1724964100000|2024-08-29 20:41:40|105045.5|104995.5|105046.5|104996.5|105047.2|104997.2|105045.2|104995.2|15
1724964110000|2024-08-29 20:41:50|105046.4|104996.4|105046|104996|105046.4|104996.4|105046|104996|5
1724964120000|2024-08-29 20:42:00|105046.3|104996.3|105045.2|104995.2|105046.3|104996.3|105045|104995|12
1724964130000|2024-08-29 20:42:10|105045.1|104995.1|105043.3|104993.3|105045.9|104995.9|105043.3|104993.3|19
1724964140000|2024-08-29 20:42:20|105043.7|104993.7|105044.9|104994.9|105045.4|104995.4|105043.7|104993.7|11
1724964150000|2024-08-29 20:42:30|105045.5|104995.5|105046.2|104996.2|105046.2|104996.2|105044.5|104994.5|17
1724964160000|2024-08-29 20:42:40|105046.1|104996.1|105044.5|104994.5|105046.1|104996.1|105044.5|104994.5|11
1724964170000|2024-08-29 20:42:50|105045.9|104995.9|105048.1|104998.1|105048.8|104998.8|105037.9|104987.9|20
1724964180000|2024-08-29 20:43:00|105048.2|104998.2|105051.3|105001.3|105051.3|105001.3|105047.5|104997.5|13
1724964190000|2024-08-29 20:43:10|105049.5|104999.5|105050.9|105000.9|105051.4|105001.4|105049.5|104999.5|7
1724964200000|2024-08-29 20:43:20|105050.8|105000.8|105050.7|105000.7|105050.8|105000.8|105050.7|105000.7|2
1724964210000|2024-08-29 20:43:30|105050.8|105000.8|105053.2|105003.2|105054|105004|105049.4|104999.4|16
1724964220000|2024-08-29 20:43:40|105053|105003|105051.5|105001.5|105053|105003|105049.6|104999.6|11
1724964230000|2024-08-29 20:43:50|105051.6|105001.6|105052|105002|105052|105002|105051.6|105001.6|2
1724964240000|2024-08-29 20:44:00|105051.1|105001.1|105052.8|105002.8|105052.8|105002.8|105051.1|105001.1|6
1724964250000|2024-08-29 20:44:10|105052.9|105002.9|105053.2|105003.2|105053.2|105003.2|105052.9|105002.9|5
1724964260000|2024-08-29 20:44:20|105053|105003|105053.3|105003.3|105053.3|105003.3|105053|105003|7
1724964270000|2024-08-29 20:44:30|105053.1|105003.1|105052.4|105002.4|105053.3|105003.3|105052.4|105002.4|6
1724964280000|2024-08-29 20:44:40|105052.5|105002.5|105051|105001|105052.5|105002.5|105050.9|105000.9|6
1724964290000|2024-08-29 20:44:50|105051.4|105001.4|105053.2|105003.2|105053.2|105003.2|105051.4|105001.4|2
1724964300000|2024-08-29 20:45:00|105051.9|105001.9|105054.2|105004.2|105055.4|105005.4|105051.9|105001.9|16
1724964310000|2024-08-29 20:45:10|105054.3|105004.3|105054.5|105004.5|105054.6|105004.6|105054.2|105004.2|4
1724964330000|2024-08-29 20:45:30|105054.4|105004.4|105053.3|105003.3|105054.5|105004.5|105053.3|105003.3|4
1724964340000|2024-08-29 20:45:40|105051.7|105001.7|105052.7|105002.7|105053|105003|105051.2|105001.2|4
1724964350000|2024-08-29 20:45:50|105053.3|105003.3|105053.2|105003.2|105053.3|105003.3|105053.2|105003.2|2
1724964360000|2024-08-29 20:46:00|105052.7|105002.7|105047.3|104997.3|105052.7|105002.7|105046.6|104996.6|13
1724964370000|2024-08-29 20:46:10|105047.8|104997.8|105054.9|105004.9|105055|105005|105047.8|104997.8|16
1724964380000|2024-08-29 20:46:20|105055.2|105005.2|105054.8|105004.8|105055.2|105005.2|105054.8|105004.8|8
1724964390000|2024-08-29 20:46:30|105054.7|105004.7|105054.7|105004.7|105054.7|105004.7|105054.7|105004.7|1
1724964400000|2024-08-29 20:46:40|105054.6|105004.6|105054.9|105004.9|105054.9|105004.9|105053.6|105003.6|6
1724964410000|2024-08-29 20:46:50|105055.2|105005.2|105055|105005|105055.7|105005.7|105054.9|105004.9|8
1724964420000|2024-08-29 20:47:00|105055.1|105005.1|105055|105005|105055.1|105005.1|105053.5|105003.5|12
1724964430000|2024-08-29 20:47:10|105054.6|105004.6|105054.9|105004.9|105055.7|105005.7|105054|105004|11
1724964440000|2024-08-29 20:47:20|105054.1|105004.1|105052.6|105002.6|105054.6|105004.6|105051.8|105001.8|12
1724964450000|2024-08-29 20:47:30|105052.9|105002.9|105051.5|105001.5|105052.9|105002.9|105051.5|105001.5|4
1724964460000|2024-08-29 20:47:40|105051.7|105001.7|105051.2|105001.2|105051.9|105001.9|105051.2|105001.2|5
1724964470000|2024-08-29 20:47:50|105051.1|105001.1|105050.7|105000.7|105051.1|105001.1|105050.7|105000.7|2
1724964480000|2024-08-29 20:48:00|105050.4|105000.4|105050.8|105000.8|105050.9|105000.9|105050.4|105000.4|5
1724964490000|2024-08-29 20:48:10|105050.7|105000.7|105050.7|105000.7|105051|105001|105050.7|105000.7|3
1724964500000|2024-08-29 20:48:20|105050.9|105000.9|105050|105000|105050.9|105000.9|105050|105000|3
1724964510000|2024-08-29 20:48:30|105049.9|104999.9|105049.7|104999.7|105049.9|104999.9|105049.1|104999.1|6
1724964520000|2024-08-29 20:48:40|105049.9|104999.9|105050.4|105000.4|105050.7|105000.7|105048.9|104998.9|11
1724964530000|2024-08-29 20:48:50|105049.6|104999.6|105046.5|104996.5|105051.5|105001.5|105046.5|104996.5|20
1724964540000|2024-08-29 20:49:00|105046.4|104996.4|105053.8|105003.8|105053.8|105003.8|105045.9|104995.9|16
1724964550000|2024-08-29 20:49:10|105053.2|105003.2|105053.2|105003.2|105053.2|105003.2|105053.2|105003.2|1
1724964560000|2024-08-29 20:49:20|105053.1|105003.1|105050.6|105000.6|105055.7|105005.7|105044|104994|31
1724964570000|2024-08-29 20:49:30|105051.2|105001.2|105055.4|105005.4|105056.3|105006.3|105050.3|105000.3|28
1724964580000|2024-08-29 20:49:40|105055.5|105005.5|105055.5|105005.5|105056.4|105006.4|105055.5|105005.5|3
1724964590000|2024-08-29 20:49:50|105055.6|105005.6|105056|105006|105056.1|105006.1|105055.6|105005.6|5
1724964600000|2024-08-29 20:50:00|105056.4|105006.4|105057|105007|105058.4|105008.4|105056.4|105006.4|5
1724964610000|2024-08-29 20:50:10|105056.6|105006.6|105044.8|104994.8|105058|105008|105042.4|104992.4|22
1724964620000|2024-08-29 20:50:20|105045.1|104995.1|105045|104995|105045.1|104995.1|105044.5|104994.5|4
1724964630000|2024-08-29 20:50:30|105044.9|104994.9|105044.9|104994.9|105044.9|104994.9|105044.9|104994.9|1
1724964640000|2024-08-29 20:50:40|105045|104995|105045.5|104995.5|105045.5|104995.5|105045|104995|2
1724964650000|2024-08-29 20:50:50|105045.4|104995.4|105051.5|105001.5|105051.5|105001.5|105045.4|104995.4|12
1724964660000|2024-08-29 20:51:00|105051.1|105001.1|105051.1|105001.1|105051.1|105001.1|105051|105001|5
1724964670000|2024-08-29 20:51:10|105051.2|105001.2|105051.2|105001.2|105051.2|105001.2|105051.2|105001.2|1
1724964680000|2024-08-29 20:51:20|105050.3|105000.3|105050.2|105000.2|105050.3|105000.3|105050.2|105000.2|2
1724964690000|2024-08-29 20:51:30|105049.7|104999.7|105049.7|104999.7|105049.8|104999.8|105049.7|104999.7|3
1724964700000|2024-08-29 20:51:40|105049.6|104999.6|105049.6|104999.6|105049.6|104999.6|105049.6|104999.6|1
1724964710000|2024-08-29 20:51:50|105050.2|105000.2|105049.8|104999.8|105050.2|105000.2|105049.8|104999.8|4
1724964720000|2024-08-29 20:52:00|105050.1|105000.1|105056.5|105006.5|105056.5|105006.5|105050.1|105000.1|7
1724964730000|2024-08-29 20:52:10|105056.7|105006.7|105042.3|104992.3|105057.6|105007.6|105037.4|104987.4|23
1724964740000|2024-08-29 20:52:20|105042.6|104992.6|105035.5|104985.5|105045.9|104995.9|105034.6|104984.6|32
1724964750000|2024-08-29 20:52:30|105036.2|104986.2|105041.4|104991.4|105043.8|104993.8|105036.2|104986.2|36
1724964760000|2024-08-29 20:52:40|105042.2|104992.2|105045.2|104995.2|105045.2|104995.2|105041.3|104991.3|14
1724964770000|2024-08-29 20:52:50|105045.3|104995.3|105045.2|104995.2|105045.3|104995.3|105045.2|104995.2|2
1724964780000|2024-08-29 20:53:00|105044.7|104994.7|105043|104993|105045.2|104995.2|105043|104993|3
1724964790000|2024-08-29 20:53:10|105043.1|104993.1|105040.4|104990.4|105043.1|104993.1|105040.3|104990.3|6
1724964800000|2024-08-29 20:53:20|105040.8|104990.8|105042.5|104992.5|105042.5|104992.5|105040.8|104990.8|8
1724964810000|2024-08-29 20:53:30|105042.6|104992.6|105045.6|104995.6|105045.6|104995.6|105042.5|104992.5|4
1724964820000|2024-08-29 20:53:40|105047.4|104997.4|105047.4|104997.4|105047.4|104997.4|105047.4|104997.4|1
1724964830000|2024-08-29 20:53:50|105047.2|104997.2|105046.2|104996.2|105047.4|104997.4|105042.7|104992.7|6
1724964840000|2024-08-29 20:54:00|105046.1|104996.1|105042.6|104992.6|105046.1|104996.1|105042.6|104992.6|4
1724964850000|2024-08-29 20:54:10|105042.5|104992.5|105042.5|104992.5|105042.6|104992.6|105042.5|104992.5|3
1724964860000|2024-08-29 20:54:20|105042.6|104992.6|105043|104993|105043|104993|105042.6|104992.6|2
1724964870000|2024-08-29 20:54:30|105039.8|104989.8|105043.8|104993.8|105043.8|104993.8|105039.8|104989.8|6
1724964880000|2024-08-29 20:54:40|105043.3|104993.3|105049.8|104999.8|105049.8|104999.8|105042.5|104992.5|9
1724964890000|2024-08-29 20:54:50|105048.6|104998.6|105046|104996|105048.6|104998.6|105046|104996|3
1724964900000|2024-08-29 20:55:00|105045.2|104995.2|105016.6|104966.6|105074.4|104995.3|105008.7|104909.6|34
1724964910000|2024-08-29 20:55:10|105016.2|104966.2|105017.2|104967.2|105055.3|104970.5|105015.3|104930.3|18
1724964920000|2024-08-29 20:55:20|105017.4|104967.4|105017.8|104967.8|105018.2|104968.2|105017.2|104967.2|5
1724964930000|2024-08-29 20:55:30|105017.9|104967.9|105018.4|104968.4|105018.7|104968.7|105017.9|104967.9|5
1724964940000|2024-08-29 20:55:40|105018.3|104968.3|105015.4|104965.4|105018.4|104968.4|105014.2|104964.2|9
1724964950000|2024-08-29 20:55:50|105015.3|104965.3|105054.2|104926.4|105067.5|104970.7|105010.6|104919.2|24
1724964960000|2024-08-29 20:56:00|105017.1|104967.1|105031.1|104981.1|105068.5|104981.1|105017.1|104917|24
1724964970000|2024-08-29 20:56:10|105031.3|104981.3|105031.3|104981.3|105031.3|104981.3|105030.5|104980.5|6
1724964980000|2024-08-29 20:56:20|105031.7|104981.7|105065.7|104927.3|105070|104986.6|105026.9|104913|32
1724964990000|2024-08-29 20:56:30|105066.1|104932.5|105067.1|104939.2|105068.1|104939.3|105066.1|104932.5|12
1724965000000|2024-08-29 20:56:40|105067|104938.6|105067.1|104940.1|105069|104941.5|105066.5|104938.6|25
1724965010000|2024-08-29 20:56:50|105067.8|104940.8|105071.8|104944.8|105072.5|104946.1|105066.2|104940|20
1724965020000|2024-08-29 20:57:00|105072|104946|105090.8|104952|105091.4|104956.9|105071.2|104930.1|35
1724965030000|2024-08-29 20:57:10|105091.4|104952.8|105088.5|104952.9|105091.4|104954.4|105088.5|104952.7|8
1724965040000|2024-08-29 20:57:20|105092.3|104957|105087.5|104949.3|105093.9|104957|105081.7|104917.7|26
1724965050000|2024-08-29 20:57:30|105089.5|104951.5|105115.4|104986.7|105117.9|105018.4|105062.9|104951.5|25
1724965060000|2024-08-29 20:57:40|105114.1|104988.1|105075.4|105025.4|105115.8|105026.7|105053.8|104928.4|30
1724965070000|2024-08-29 20:57:50|105115.4|104978|105114.3|104979.9|105115.4|105029.2|105076.4|104978|13
1724965080000|2024-08-29 20:58:00|105114.4|104980.7|105115.4|104961|105139.1|105031.3|105061.2|104923|20
1724965090000|2024-08-29 20:58:10|105111.1|104969.1|105094.6|104956.6|105123.3|104977.4|105092.2|104938.1|45
1724965100000|2024-08-29 20:58:20|105107.8|104956.4|105090|104954.3|105107.8|104966.8|105090|104954.1|15
1724965110000|2024-08-29 20:58:30|105089.2|104953.8|105089.8|104954.1|105102.4|104954.7|105088.5|104951.2|14
1724965120000|2024-08-29 20:58:40|105089.4|104954.3|105088.8|104953.6|105089.5|104956.3|105088.8|104953.6|12
1724965130000|2024-08-29 20:58:50|105085.9|104953.5|105085.2|104954.5|105085.9|104955|105085.2|104953.3|10
1724965140000|2024-08-29 20:59:00|105099.3|104967.5|105084.2|104955.8|105099.6|104967.5|105083.8|104953.4|16
1724965150000|2024-08-29 20:59:10|105044.8|104994.8|105088.2|104957.5|105088.2|105004|105044.8|104957.3|7
1724965160000|2024-08-29 20:59:20|105086.9|104957.6|105088|104957.9|105102.9|104970|105086.9|104957.5|12
1724965170000|2024-08-29 20:59:30|105095.4|104950.4|105095.4|104946.5|105095.5|104950.9|105092.9|104946.3|16
1724965180000|2024-08-29 20:59:40|105092.6|104946.6|105104.4|104950.3|105104.4|104950.3|105092.6|104946.6|6
1724965190000|2024-08-29 20:59:50|105104.3|104950.1|105121.7|104921.7|105125.1|104951.8|105092.6|104916.2|14
1724965200000|2024-08-29 21:00:00|105117.4|104917.4|105113.6|104913.6|105124.1|104924.1|105113.6|104913.6|9
1724965210000|2024-08-29 21:00:10|105114.5|104914.5|105114.5|104914.5|105114.5|104914.5|105113.6|104913.6|3
1724965220000|2024-08-29 21:00:20|105092.9|104892.9|105092.9|104892.9|105092.9|104892.9|105092.9|104892.9|1
1724965240000|2024-08-29 21:00:40|105091.1|104891.1|105092.9|104892.9|105092.9|104892.9|105091.1|104891.1|2
1724965250000|2024-08-29 21:00:50|105092.8|104892.8|105092.8|104892.8|105092.8|104892.8|105092.8|104892.8|1
1724965260000|2024-08-29 21:01:00|105098.8|104898.8|105096.4|104896.4|105098.8|104898.8|105096.4|104896.4|2
1724965270000|2024-08-29 21:01:10|105169.7|104969.7|105169.7|104969.7|105169.7|104969.7|105169.7|104969.7|1
1724965310000|2024-08-29 21:01:50|105142.6|104942.6|105142.6|104942.6|105142.6|104942.6|105142.6|104942.6|1
1724965320000|2024-08-29 21:02:00|105144.5|104944.5|105144.5|104944.5|105144.5|104944.5|105144.5|104944.5|1
1724965400000|2024-08-29 21:03:20|105096.4|104896.4|105096.4|104896.4|105096.4|104896.4|105096.4|104896.4|1
1724965450000|2024-08-29 21:04:10|105159.8|104959.8|105159.8|104959.8|105159.8|104959.8|105159.8|104959.8|1
1724967390000|2024-08-29 21:36:30|105180|104980|105179.3|104979.3|105180|104980|105179.1|104979.1|4
1724967400000|2024-08-29 21:36:40|105171.1|104971.1|105172.3|104972.3|105181|104981|105171.1|104971.1|7
1724967410000|2024-08-29 21:36:50|105177.9|104977.9|105177.3|104977.3|105183.2|104983.2|105177.3|104977.3|7
1724967420000|2024-08-29 21:37:00|105177.4|104977.4|105183.3|104983.3|105183.3|104983.3|105168|104968|8
1724967430000|2024-08-29 21:37:10|105183|104983|105183.8|104983.8|105183.8|104983.8|105182.7|104982.7|4
1724967440000|2024-08-29 21:37:20|105183.9|104983.9|105177|104977|105184|104984|105177|104977|4
1724967450000|2024-08-29 21:37:30|105175.1|104975.1|105183.4|104983.4|105183.4|104983.4|105175.1|104975.1|12
1724967460000|2024-08-29 21:37:40|105183.5|104983.5|105178.7|104978.7|105185.6|104985.6|105177.4|104977.4|8
1724967470000|2024-08-29 21:37:50|105178.3|104978.3|105185.1|104985.1|105186.8|104986.8|105178.3|104978.3|6
1724967480000|2024-08-29 21:38:00|105171.8|104971.8|105178.2|104978.2|105178.3|104978.3|105171.8|104971.8|4
1724967490000|2024-08-29 21:38:10|105173.9|104973.9|105185.3|104985.3|105185.3|104985.3|105173.9|104973.9|10
1724967500000|2024-08-29 21:38:20|105185.6|104985.6|105184.2|104984.2|105186.8|104986.8|105177.5|104977.5|11
1724967510000|2024-08-29 21:38:30|105177.7|104977.7|105173.9|104973.9|105192.6|104992.6|105173.9|104973.9|10
1724967520000|2024-08-29 21:38:40|105187|104987|105185.5|104985.5|105187|104987|105185.5|104985.5|3
1724967530000|2024-08-29 21:38:50|105185.6|104985.6|105181.5|104981.5|105192.5|104992.5|105178.4|104978.4|10
1724967540000|2024-08-29 21:39:00|105181.4|104981.4|105193|104993|105193|104993|105181.4|104981.4|6
1724967550000|2024-08-29 21:39:10|105193.1|104993.1|105183.3|104983.3|105193.1|104993.1|105183.3|104983.3|5
1724967560000|2024-08-29 21:39:20|105187.9|104987.9|105192.6|104992.6|105193.8|104993.8|105187.9|104987.9|8
1724967570000|2024-08-29 21:39:30|105192.3|104992.3|105175.5|104975.5|105192.3|104992.3|105175.5|104975.5|14
1724967580000|2024-08-29 21:39:40|105181.6|104981.6|105185.8|104985.8|105187.2|104987.2|105176.6|104976.6|9
1724967590000|2024-08-29 21:39:50|105187.3|104987.3|105203.1|105003.1|105203.1|105003.1|105183.6|104983.6|15
1724967600000|2024-08-29 21:40:00|105203.2|105003.2|105195.2|104995.2|105204.9|105004.9|105195.2|104995.2|9
1724967610000|2024-08-29 21:40:10|105192.3|104992.3|105195.5|104995.5|105205.8|105005.8|105186.9|104986.9|13
1724967620000|2024-08-29 21:40:20|105187.9|104987.9|105205.6|105005.6|105205.6|105005.6|105187.9|104987.9|15
1724967630000|2024-08-29 21:40:30|105199.9|104999.9|105204.7|105004.7|105205.4|105005.4|105193.3|104993.3|12
1724967640000|2024-08-29 21:40:40|105205|105005|105204.1|105004.1|105205|105005|105185.9|104985.9|12
1724967650000|2024-08-29 21:40:50|105204.7|105004.7|105206.6|105006.6|105206.8|105006.8|105202|105002|8
1724967660000|2024-08-29 21:41:00|105206.4|105006.4|105199.2|104999.2|105206.4|105006.4|105199.2|104999.2|4
1724967670000|2024-08-29 21:41:10|105199.3|104999.3|105206.4|105006.4|105206.8|105006.8|105194.1|104994.1|19
1724967680000|2024-08-29 21:41:20|105206.6|105006.6|105205.9|105005.9|105206.6|105006.6|105204.5|105004.5|7
1724967690000|2024-08-29 21:41:30|105205.4|105005.4|105205.4|105005.4|105205.7|105005.7|105200.9|105000.9|5
1724967700000|2024-08-29 21:41:40|105205.5|105005.5|105208.1|105008.1|105208.7|105008.7|105197.4|104997.4|20
1724967710000|2024-08-29 21:41:50|105207.7|105007.7|105212.8|105012.8|105214.4|105014.4|105204.6|105004.6|15
1724967720000|2024-08-29 21:42:00|105214.7|105014.7|105215.2|105015.2|105215.7|105015.7|105202.9|105002.9|16
1724967730000|2024-08-29 21:42:10|105210.3|105010.3|105212.8|105012.8|105215.2|105015.2|105195.2|104995.2|19
1724967740000|2024-08-29 21:42:20|105213.3|105013.3|105208.7|105008.7|105216.1|105016.1|105185.3|104985.3|22
1724967750000|2024-08-29 21:42:30|105208.5|105008.5|105216.8|105016.8|105216.8|105016.8|105200.5|105000.5|17
1724967760000|2024-08-29 21:42:40|105209.6|105009.6|105211.1|105011.1|105217.2|105017.2|105208.2|105008.2|16
1724967770000|2024-08-29 21:42:50|105211.4|105011.4|105213.8|105013.8|105218.7|105018.7|105206.9|105006.9|22
1724967780000|2024-08-29 21:43:00|105215.9|105015.9|105209.4|105009.4|105217.4|105017.4|105206.7|105006.7|13
1724967790000|2024-08-29 21:43:10|105200.1|105000.1|105165.3|104965.3|105211.3|105011.3|105164.1|104964.1|26
1724967800000|2024-08-29 21:43:20|105163.3|104963.3|105169.3|104969.3|105175.7|104975.7|105159.2|104959.2|22
1724967810000|2024-08-29 21:43:30|105173.4|104973.4|105170.1|104970.1|105180.2|104980.2|105163.7|104963.7|16
1724967820000|2024-08-29 21:43:40|105170|104970|105177.1|104977.1|105181.6|104981.6|105170|104970|9
1724967830000|2024-08-29 21:43:50|105177|104977|105177.6|104977.6|105179.5|104979.5|105176.3|104976.3|12
1724967840000|2024-08-29 21:44:00|105174.6|104974.6|105176.1|104976.1|105177.6|104977.6|105172.9|104972.9|17
1724967850000|2024-08-29 21:44:10|105177.6|104977.6|105170.9|104970.9|105179.6|104979.6|105168.2|104968.2|15
1724967860000|2024-08-29 21:44:20|105168.7|104968.7|105170.3|104970.3|105171.9|104971.9|105167.1|104967.1|15
1724967870000|2024-08-29 21:44:30|105171.5|104971.5|105186.5|104986.5|105188|104988|105171.5|104971.5|11
1724967880000|2024-08-29 21:44:40|105188.2|104988.2|105181.7|104981.7|105188.2|104988.2|105179.3|104979.3|16
1724967890000|2024-08-29 21:44:50|105184.5|104984.5|105177.1|104977.1|105185.1|104985.1|105164.7|104964.7|33
1724967900000|2024-08-29 21:45:00|105170.3|104970.3|105177.5|104977.5|105180.5|104980.5|105170.3|104970.3|12
1724967910000|2024-08-29 21:45:10|105170.6|104970.6|105168.8|104968.8|105178.2|104978.2|105164.6|104964.6|25
1724967920000|2024-08-29 21:45:20|105167.5|104967.5|105173.8|104973.8|105173.8|104973.8|105163.4|104963.4|19
1724967930000|2024-08-29 21:45:30|105174.8|104974.8|105160.3|104960.3|105176|104976|105160.3|104960.3|11
1724967940000|2024-08-29 21:45:40|105151.7|104951.7|105166.9|104966.9|105167.4|104967.4|105151.7|104951.7|11
1724967950000|2024-08-29 21:45:50|105166.3|104966.3|105167.3|104967.3|105172|104972|105163.4|104963.4|14
1724967960000|2024-08-29 21:46:00|105168.6|104968.6|105164.9|104964.9|105171.6|104971.6|105163.5|104963.5|15
1724967970000|2024-08-29 21:46:10|105165.8|104965.8|105171.6|104971.6|105171.8|104971.8|105165.7|104965.7|14
1724967980000|2024-08-29 21:46:20|105171.8|104971.8|105170.4|104970.4|105171.8|104971.8|105167.8|104967.8|8
1724967990000|2024-08-29 21:46:30|105169.6|104969.6|105167.5|104967.5|105172.2|104972.2|105167.3|104967.3|10
1724968000000|2024-08-29 21:46:40|105167.9|104967.9|105168.8|104968.8|105168.8|104968.8|105161.1|104961.1|9
1724968010000|2024-08-29 21:46:50|105169.3|104969.3|105164.2|104964.2|105169.3|104969.3|105161.5|104961.5|17
1724968020000|2024-08-29 21:47:00|105164.3|104964.3|105170.2|104970.2|105170.2|104970.2|105158.9|104958.9|25
1724968030000|2024-08-29 21:47:10|105170.3|104970.3|105170.5|104970.5|105170.7|104970.7|105164.9|104964.9|19
1724968040000|2024-08-29 21:47:20|105170.3|104970.3|105164.9|104964.9|105170.6|104970.6|105161.9|104961.9|9
1724968050000|2024-08-29 21:47:30|105165|104965|105171.7|104971.7|105171.7|104971.7|105165|104965|6
1724968060000|2024-08-29 21:47:40|105171.6|104971.6|105171.9|104971.9|105172|104972|105170.4|104970.4|8
1724968070000|2024-08-29 21:47:50|105171.8|104971.8|105171|104971|105172.1|104972.1|105170.3|104970.3|8
1724968080000|2024-08-29 21:48:00|105171.8|104971.8|105171.5|104971.5|105172.1|104972.1|105170.3|104970.3|9
1724968090000|2024-08-29 21:48:10|105171.4|104971.4|105171.8|104971.8|105172.1|104972.1|105170.4|104970.4|9
1724968100000|2024-08-29 21:48:20|105171.9|104971.9|105171.9|104971.9|105172.2|104972.2|105171.4|104971.4|7
1724968110000|2024-08-29 21:48:30|105170.7|104970.7|105171.3|104971.3|105172.3|104972.3|105170.6|104970.6|9
1724968120000|2024-08-29 21:48:40|105169.7|104969.7|105170.9|104970.9|105172.3|104972.3|105169.7|104969.7|9
1724968130000|2024-08-29 21:48:50|105172.3|104972.3|105171|104971|105172.3|104972.3|105171|104971|3
1724968140000|2024-08-29 21:49:00|105168.5|104968.5|105170.3|104970.3|105172|104972|105165.9|104965.9|15
1724968150000|2024-08-29 21:49:10|105169.5|104969.5|105165.4|104965.4|105169.5|104969.5|105151.7|104951.7|12
1724968160000|2024-08-29 21:49:20|105165.5|104965.5|105168.7|104968.7|105168.7|104968.7|105163.4|104963.4|7
1724968170000|2024-08-29 21:49:30|105167.9|104967.9|105155.1|104955.1|105170.2|104970.2|105155.1|104955.1|8
1724968180000|2024-08-29 21:49:40|105155.2|104955.2|105155|104955|105155.2|104955.2|105154.9|104954.9|7
1724968190000|2024-08-29 21:49:50|105154.9|104954.9|105159.3|104959.3|105159.5|104959.5|105154.8|104954.8|4
1724968200000|2024-08-29 21:50:00|105159.4|104959.4|105166.4|104966.4|105167.8|104967.8|105156.4|104956.4|13
1724968210000|2024-08-29 21:50:10|105166.6|104966.6|105171.7|104971.7|105171.9|104971.9|105166.6|104966.6|11
1724968220000|2024-08-29 21:50:20|105170.9|104970.9|105158.8|104958.8|105171.2|104971.2|105158.1|104958.1|11
1724968230000|2024-08-29 21:50:30|105159|104959|105167.3|104967.3|105168.9|104968.9|105155.1|104955.1|12
1724968240000|2024-08-29 21:50:40|105167.4|104967.4|105172.6|104972.6|105172.6|104972.6|105167.4|104967.4|3
1724968250000|2024-08-29 21:50:50|105172.5|104972.5|105165.1|104965.1|105173.7|104973.7|105165.1|104965.1|16
1724968260000|2024-08-29 21:51:00|105165.5|104965.5|105165.7|104965.7|105169.8|104969.8|105165.5|104965.5|11
1724968270000|2024-08-29 21:51:10|105165.8|104965.8|105166.1|104966.1|105173.8|104973.8|105165.1|104965.1|15
1724968280000|2024-08-29 21:51:20|105164.6|104964.6|105169.1|104969.1|105169.1|104969.1|105164.3|104964.3|15
1724968290000|2024-08-29 21:51:30|105167.9|104967.9|105169.6|104969.6|105169.8|104969.8|105165.8|104965.8|10
1724968300000|2024-08-29 21:51:40|105170.1|104970.1|105165.4|104965.4|105172.1|104972.1|105164.2|104964.2|19
1724968310000|2024-08-29 21:51:50|105166|104966|105166.1|104966.1|105167.7|104967.7|105164.1|104964.1|20
1724968320000|2024-08-29 21:52:00|105165.6|104965.6|105167.4|104967.4|105169.7|104969.7|105164.2|104964.2|17
1724968330000|2024-08-29 21:52:10|105167.5|104967.5|105168.3|104968.3|105169.8|104969.8|105166.1|104966.1|13
1724968340000|2024-08-29 21:52:20|105169.2|104969.2|105167.8|104967.8|105173.8|104973.8|105166.3|104966.3|12
1724968350000|2024-08-29 21:52:30|105167.9|104967.9|105169.3|104969.3|105172.9|104972.9|105166.2|104966.2|13
1724968360000|2024-08-29 21:52:40|105170.7|104970.7|105177.5|104977.5|105184.5|104984.5|105168.3|104968.3|16
1724968370000|2024-08-29 21:52:50|105178.6|104978.6|105179.7|104979.7|105179.7|104979.7|105175.6|104975.6|15
1724968380000|2024-08-29 21:53:00|105178|104978|105179.3|104979.3|105180.1|104980.1|105176.1|104976.1|12
1724968390000|2024-08-29 21:53:10|105176.1|104976.1|105176|104976|105179.5|104979.5|105176|104976|13
1724968400000|2024-08-29 21:53:20|105179.7|104979.7|105176.9|104976.9|105179.7|104979.7|105176.4|104976.4|9
1724968410000|2024-08-29 21:53:30|105176.8|104976.8|105175.2|104975.2|105178.6|104978.6|105175.2|104975.2|10
1724968420000|2024-08-29 21:53:40|105175.1|104975.1|105176.6|104976.6|105186.8|104986.8|105175.1|104975.1|7
1724968430000|2024-08-29 21:53:50|105178|104978|105177.1|104977.1|105178.3|104978.3|105177.1|104977.1|7
1724968440000|2024-08-29 21:54:00|105176.6|104976.6|105169.9|104969.9|105184.1|104984.1|105169.9|104969.9|16
1724968450000|2024-08-29 21:54:10|105170.8|104970.8|105178.8|104978.8|105186.6|104986.6|105170.8|104970.8|20
1724968460000|2024-08-29 21:54:20|105177|104977|105176.2|104976.2|105187.6|104987.6|105176.2|104976.2|17
1724968470000|2024-08-29 21:54:30|105179.6|104979.6|105178.4|104978.4|105186.2|104986.2|105176.6|104976.6|9
1724968480000|2024-08-29 21:54:40|105177.1|104977.1|105176.7|104976.7|105179.6|104979.6|105175|104975|19
1724968490000|2024-08-29 21:54:50|105178.2|104978.2|105176.5|104976.5|105180.6|104980.6|105175.2|104975.2|15
1724968500000|2024-08-29 21:55:00|105179.6|104979.6|105185.4|104985.4|105193.8|104993.8|105175.2|104975.2|21
1724968510000|2024-08-29 21:55:10|105183.3|104983.3|105183.2|104983.2|105194.2|104994.2|105174.1|104974.1|24
1724968520000|2024-08-29 21:55:20|105187.9|104987.9|105175.6|104975.6|105196.5|104996.5|105173.6|104973.6|15
1724968530000|2024-08-29 21:55:30|105174.8|104974.8|105176.3|104976.3|105187.8|104987.8|105174.2|104974.2|17
1724968540000|2024-08-29 21:55:40|105183.7|104983.7|105174.3|104974.3|105191.2|104991.2|105170.4|104970.4|18
1724968550000|2024-08-29 21:55:50|105172.1|104972.1|105190.8|104990.8|105207.2|105007.2|105169.9|104969.9|17
1724968560000|2024-08-29 21:56:00|105188.2|104988.2|105179.4|104979.4|105190.8|104990.8|105170.8|104970.8|15
1724968570000|2024-08-29 21:56:10|105176.1|104976.1|105180|104980|105192.9|104992.9|105173.4|104973.4|31
1724968580000|2024-08-29 21:56:20|105179.3|104979.3|105187.9|104987.9|105199.3|104999.3|105173.8|104973.8|19
1724968590000|2024-08-29 21:56:30|105189.6|104989.6|105183.5|104983.5|105197.8|104997.8|105174.2|104974.2|17
1724968600000|2024-08-29 21:56:40|105185.7|104985.7|105174.8|104974.8|105191.9|104991.9|105173.5|104973.5|23
1724968610000|2024-08-29 21:56:50|105171.7|104971.7|105177.9|104977.9|105177.9|104977.9|105171.7|104971.7|9
1724968620000|2024-08-29 21:57:00|105175.4|104975.4|105177.6|104977.6|105177.7|104977.7|105175.4|104975.4|4
1724968630000|2024-08-29 21:57:10|105177.7|104977.7|105171.9|104971.9|105186.2|104986.2|105171.2|104971.2|11
1724968640000|2024-08-29 21:57:20|105183.6|104983.6|105175.8|104975.8|105183.6|104983.6|105175.8|104975.8|7
1724968650000|2024-08-29 21:57:30|105175.7|104975.7|105175.6|104975.6|105183.9|104983.9|105172.7|104972.7|9
1724968660000|2024-08-29 21:57:40|105173|104973|105175.6|104975.6|105177.1|104977.1|105173|104973|5
1724968670000|2024-08-29 21:57:50|105176.5|104976.5|105176.4|104976.4|105176.5|104976.5|105172.6|104972.6|4
1724968680000|2024-08-29 21:58:00|105176.5|104976.5|105176.3|104976.3|105176.5|104976.5|105176.3|104976.3|2
1724968690000|2024-08-29 21:58:10|105176.5|104976.5|105168.1|104968.1|105176.5|104976.5|105168.1|104968.1|4
1724968700000|2024-08-29 21:58:20|105168.2|104968.2|105169.4|104969.4|105175.6|104975.6|105168.2|104968.2|11
1724968710000|2024-08-29 21:58:30|105181.4|104981.4|105175.8|104975.8|105181.4|104981.4|105175.8|104975.8|11
1724968720000|2024-08-29 21:58:40|105175.7|104975.7|105180.7|104980.7|105180.7|104980.7|105174.4|104974.4|5
1724968730000|2024-08-29 21:58:50|105178.8|104978.8|105175.2|104975.2|105178.8|104978.8|105173.5|104973.5|9
1724968740000|2024-08-29 21:59:00|105169.7|104969.7|105171.1|104971.1|105171.2|104971.2|105169.7|104969.7|10
1724968750000|2024-08-29 21:59:10|105165.8|104965.8|105168.6|104968.6|105171.5|104971.5|105163.4|104963.4|14
1724968760000|2024-08-29 21:59:20|105165.1|104965.1|105175.5|104975.5|105175.5|104975.5|105161.8|104961.8|14
1724968770000|2024-08-29 21:59:30|105175.6|104975.6|105177.8|104977.8|105177.8|104977.8|105169.8|104969.8|14
1724968780000|2024-08-29 21:59:40|105179.3|104979.3|105167.9|104967.9|105179.3|104979.3|105167.9|104967.9|11
1724968790000|2024-08-29 21:59:50|105165.4|104965.4|105169|104969|105175.2|104975.2|105165.4|104965.4|8
1724968800000|2024-08-29 22:00:00|105168.9|104968.9|105062.3|104862.3|105188.4|104988.4|105052.7|104852.7|40
1724968810000|2024-08-29 22:00:10|105075.5|104875.5|105080.3|104880.3|105093.2|104893.2|105053.3|104853.3|33
1724968820000|2024-08-29 22:00:20|105081|104881|105089.4|104889.4|105107|104907|105078.3|104878.3|45
1724968830000|2024-08-29 22:00:30|105086.3|104886.3|105085.4|104885.4|105117.5|104917.5|105079.3|104879.3|63
1724968840000|2024-08-29 22:00:40|105095.3|104895.3|105084.6|104884.6|105095.6|104895.6|105084.4|104884.4|62
1724968850000|2024-08-29 22:00:50|105093.6|104893.6|105100.9|104900.9|105102.6|104902.6|105076.9|104876.9|66
1724968860000|2024-08-29 22:01:00|105091.6|104891.6|105086|104886|105103.6|104903.6|105073.3|104873.3|67
1724968870000|2024-08-29 22:01:10|105081.1|104881.1|105095|104895|105109.5|104909.5|105076.2|104876.2|36
1724968880000|2024-08-29 22:01:20|105095.3|104895.3|105089.6|104889.6|105095.7|104895.7|105084.2|104884.2|61
1724968890000|2024-08-29 22:01:30|105092.5|104892.5|105089.8|104889.8|105099.9|104899.9|105086.5|104886.5|75
1724968900000|2024-08-29 22:01:40|105095.6|104895.6|105095|104895|105113.3|104913.3|105087|104887|65
1724968910000|2024-08-29 22:01:50|105095.6|104895.6|105092.4|104892.4|105103.8|104903.8|105085.7|104885.7|70
1724968920000|2024-08-29 22:02:00|105097.5|104897.5|105096.3|104896.3|105106.1|104906.1|105088.7|104888.7|74
1724968930000|2024-08-29 22:02:10|105096.2|104896.2|105089.8|104889.8|105106.5|104906.5|105088.8|104888.8|71
1724968940000|2024-08-29 22:02:20|105086.8|104886.8|105088.6|104888.6|105107.2|104907.2|105081.5|104881.5|68
1724968950000|2024-08-29 22:02:30|105088.9|104888.9|105088.6|104888.6|105100.2|104900.2|105082.1|104882.1|69
1724968960000|2024-08-29 22:02:40|105086.4|104886.4|105083.8|104883.8|105103.2|104903.2|105080.1|104880.1|68
1724968970000|2024-08-29 22:02:50|105086.4|104886.4|105083.2|104883.2|105100.8|104900.8|105079.6|104879.6|64
1724968980000|2024-08-29 22:03:00|105086|104886|105091.9|104891.9|105100.6|104900.6|105081.6|104881.6|59
1724968990000|2024-08-29 22:03:10|105093|104893|105089.2|104889.2|105099.5|104899.5|105079.8|104879.8|66
1724969000000|2024-08-29 22:03:20|105083|104883|105090.5|104890.5|105099.8|104899.8|105078.3|104878.3|61
1724969010000|2024-08-29 22:03:30|105090.6|104890.6|105088.1|104888.1|105110.1|104910.1|105077.9|104877.9|66
1724969020000|2024-08-29 22:03:40|105088.3|104888.3|105083.7|104883.7|105104.4|104904.4|105081.1|104881.1|61
1724969030000|2024-08-29 22:03:50|105083.9|104883.9|105093.1|104893.1|105118.3|104918.3|105083.3|104883.3|55
1724969040000|2024-08-29 22:04:00|105092.3|104892.3|105095.3|104895.3|105103.9|104903.9|105086.8|104886.8|68
1724969050000|2024-08-29 22:04:10|105094.1|104894.1|105089.7|104889.7|105101|104901|105078.8|104878.8|69
1724969060000|2024-08-29 22:04:20|105091.6|104891.6|105097.8|104897.8|105100.4|104900.4|105081.6|104881.6|68
1724969070000|2024-08-29 22:04:30|105096.5|104896.5|105085.8|104885.8|105103.4|104903.4|105080|104880|70
1724969080000|2024-08-29 22:04:40|105084.1|104884.1|105099.4|104899.4|105104.1|104904.1|105083|104883|59
1724969090000|2024-08-29 22:04:50|105100.6|104900.6|105086.7|104886.7|105100.6|104900.6|105086.6|104886.6|74
1724969100000|2024-08-29 22:05:00|105086|104886|105086.1|104886.1|105098.6|104898.6|105083.2|104883.2|61
1724969110000|2024-08-29 22:05:10|105085.8|104885.8|105082|104882|105085.8|104885.8|105081.7|104881.7|15
1724969120000|2024-08-29 22:05:20|105082.2|104882.2|105079.1|104879.1|105082.3|104882.3|105078.3|104878.3|13
1724969130000|2024-08-29 22:05:30|105080.4|104880.4|105072.7|104872.7|105083.8|104883.8|105072.7|104872.7|11
1724969140000|2024-08-29 22:05:40|105072.9|104872.9|105075.7|104875.7|105078.8|104878.8|105072.7|104872.7|8
1724969150000|2024-08-29 22:05:50|105075.8|104875.8|105075.8|104875.8|105075.9|104875.9|105075.8|104875.8|3
1724969160000|2024-08-29 22:06:00|105075.9|104875.9|105076|104876|105076.5|104876.5|105075.5|104875.5|14
1724969170000|2024-08-29 22:06:10|105076.2|104876.2|105081.3|104884.7|105084.8|104884.8|105075|104875|28
1724969180000|2024-08-29 22:06:20|105080.3|104886.5|105080.9|104888.9|105080.9|104888.9|105080.2|104886.1|7
1724969190000|2024-08-29 22:06:30|105080.8|104889|105080.2|104888|105080.8|104889.1|105080.2|104886.8|11
1724969200000|2024-08-29 22:06:40|105083.4|104883.4|105082.7|104882.7|105085.5|104885.5|105079.6|104879.6|14
1724969210000|2024-08-29 22:06:50|105082.4|104882.4|105083.4|104883.4|105085.9|104885.9|105078.3|104878.3|18
1724969220000|2024-08-29 22:07:00|105083.7|104883.7|105084.4|104884.4|105084.7|104884.7|105080|104880|15
1724969230000|2024-08-29 22:07:10|105085.7|104885.7|105079|104883.9|105085.7|104887.7|105078.8|104881.2|17
1724969240000|2024-08-29 22:07:20|105078.7|104884.1|105080.9|104884.4|105083|104886|105077.6|104882.4|11
1724969250000|2024-08-29 22:07:30|105080.8|104884.5|105077.4|104877.4|105081.1|104884.5|105077.4|104877.4|9
1724969260000|2024-08-29 22:07:40|105077.3|104877.3|105075.4|104875.4|105082.1|104882.1|105073.2|104873.2|19
1724969270000|2024-08-29 22:07:50|105075.5|104875.5|105075.3|104875.3|105075.6|104875.6|105075|104875|12
1724969280000|2024-08-29 22:08:00|105075.2|104875.2|105093.2|104893.2|105099.5|104899.5|105074.8|104874.8|33
1724969290000|2024-08-29 22:08:10|105094.1|104894.1|105086.1|104886.1|105094.1|104894.1|105079.8|104879.8|58
1724969300000|2024-08-29 22:08:20|105086.4|104886.4|105098.6|104898.6|105098.6|104898.6|105082.2|104882.2|66
1724969310000|2024-08-29 22:08:30|105086.5|104886.5|105085|104885|105093.7|104893.7|105075.9|104875.9|57
1724969320000|2024-08-29 22:08:40|105080.5|104880.5|105092.1|104892.1|105096.1|104896.1|105079.7|104879.7|59
1724969330000|2024-08-29 22:08:50|105090.4|104890.4|105086.1|104886.1|105090.7|104890.7|105086|104886|15
1724969340000|2024-08-29 22:09:00|105086|104886|105090.1|104890.1|105090.5|104890.5|105084.4|104884.4|18
1724969350000|2024-08-29 22:09:10|105086.8|104886.8|105091|104891|105092|104892|105085.9|104885.9|19
1724969360000|2024-08-29 22:09:20|105084.1|104884.1|105085|104885|105093.3|104893.3|105084.1|104884.1|24
1724969370000|2024-08-29 22:09:30|105085.4|104885.4|105086.6|104886.6|105087.8|104887.8|105085.4|104885.4|6
1724969380000|2024-08-29 22:09:40|105086.7|104886.7|105083.3|104883.3|105086.8|104886.8|105083.2|104883.2|11
1724969390000|2024-08-29 22:09:50|105083.6|104883.6|105091.8|104891.8|105098.3|104898.3|105076.7|104876.7|33
1724969400000|2024-08-29 22:10:00|105090.1|104890.1|105085.7|104885.7|105090.1|104890.1|105084.8|104884.8|15
1724969410000|2024-08-29 22:10:10|105085.8|104885.8|105085.1|104885.1|105092.7|104892.7|105082.6|104882.6|25
1724969420000|2024-08-29 22:10:20|105085.3|104885.3|105085.2|104885.2|105091.3|104891.3|105082.3|104882.3|20
1724969430000|2024-08-29 22:10:30|105085.1|104885.1|105087.3|104887.3|105087.3|104887.3|105085.1|104885.1|3
1724969440000|2024-08-29 22:10:40|105087.5|104887.5|105086.1|104886.1|105087.5|104887.5|105086|104886|8
1724969450000|2024-08-29 22:10:50|105085.7|104885.7|105083.1|104883.1|105086.9|104886.9|105083.1|104883.1|5
1724969460000|2024-08-29 22:11:00|105083.5|104883.5|105085.2|104885.2|105094.3|104894.3|105074.5|104874.5|36
1724969470000|2024-08-29 22:11:10|105085.3|104885.3|105084.7|104884.7|105085.3|104885.3|105083.7|104883.7|9
1724969480000|2024-08-29 22:11:20|105084.8|104884.8|105085.2|104885.2|105085.2|104885.2|105081.4|104881.4|5
1724969490000|2024-08-29 22:11:30|105085.3|104885.3|105081.8|104881.8|105085.3|104885.3|105079.9|104879.9|4
1724969500000|2024-08-29 22:11:40|105078.1|104878.1|105078.1|104878.1|105078.1|104878.1|105078.1|104878.1|1
1724969510000|2024-08-29 22:11:50|105078|104878|105078.2|104878.2|105078.2|104878.2|105077.7|104877.7|4
1724969520000|2024-08-29 22:12:00|105078.1|104878.1|105078.3|104878.3|105078.7|104878.7|105078|104878|8
1724969530000|2024-08-29 22:12:10|105078.4|104878.4|105078.4|104878.4|105078.4|104878.4|105078.3|104878.3|5
1724969540000|2024-08-29 22:12:20|105077.4|104882|105080.3|104881|105080.3|104882|105076.2|104880.5|6
1724969550000|2024-08-29 22:12:30|105080.5|104885.2|105083.4|104886|105083.4|104886|105078.8|104884.1|8
1724969560000|2024-08-29 22:12:40|105083.2|104885.9|105081.3|104881.3|105083.2|104885.9|105081.3|104881.3|8
1724969570000|2024-08-29 22:12:50|105081.4|104881.4|105081.2|104881.2|105081.4|104881.4|105081.1|104881.1|4
1724969580000|2024-08-29 22:13:00|105081.3|104881.3|105074|104874|105081.3|104881.3|105074|104874|8
1724969590000|2024-08-29 22:13:10|105073.9|104873.9|105072.2|104879.1|105073.9|104879.8|105072.2|104873.9|5
1724969600000|2024-08-29 22:13:20|105072.3|104879.2|105072.3|104879.5|105072.9|104880|105072.3|104879.2|7
1724969610000|2024-08-29 22:13:30|105072.4|104879.4|105073.5|104873.5|105073.5|104879.5|105072.4|104873.5|4
1724969620000|2024-08-29 22:13:40|105073.6|104873.6|105094.1|104894.1|105096.5|104896.5|105073.2|104873.2|26
1724969630000|2024-08-29 22:13:50|105094.4|104894.4|105086.4|104886.4|105097.7|104897.7|105085.3|104885.3|49
1724969640000|2024-08-29 22:14:00|105087.6|104887.6|105096.7|104896.7|105096.7|104896.7|105086.8|104886.8|50
1724969650000|2024-08-29 22:14:10|105095.6|104895.6|105082.1|104882.1|105097.2|104897.2|105080|104880|43
1724969660000|2024-08-29 22:14:20|105080|104880|105094.2|104894.2|105106.3|104906.3|105080|104880|54
1724969670000|2024-08-29 22:14:30|105088.6|104888.6|105097.1|104897.1|105099.3|104899.3|105086.1|104886.1|52
1724969680000|2024-08-29 22:14:40|105087.9|104887.9|105095.1|104895.1|105101.9|104901.9|105084.6|104884.6|59
1724969690000|2024-08-29 22:14:50|105097.3|104897.3|105096.9|104896.9|105105.6|104905.6|105088.5|104888.5|51
1724969700000|2024-08-29 22:15:00|105098.3|104898.3|105099.8|104899.8|105107.4|104907.4|105089.1|104889.1|61
1724969710000|2024-08-29 22:15:10|105093.7|104893.7|105099|104899|105109.9|104909.9|105089.8|104889.8|69
1724969720000|2024-08-29 22:15:20|105099.2|104899.2|105089.3|104889.3|105107.4|104907.4|105082.9|104882.9|73
1724969730000|2024-08-29 22:15:30|105105|104905|105098.5|104898.5|105108.9|104908.9|105089.9|104889.9|64
1724969740000|2024-08-29 22:15:40|105098|104898|105106|104906|105115.5|104915.5|105089.4|104889.4|72
1724969750000|2024-08-29 22:15:50|105106.3|104906.3|105100.8|104900.8|105112.2|104912.2|105091.7|104891.7|67
1724969760000|2024-08-29 22:16:00|105100.1|104900.1|105096.2|104896.2|105113|104913|105089.3|104889.3|70
1724969770000|2024-08-29 22:16:10|105101.6|104901.6|105097.3|104897.3|105106.9|104906.9|105087.9|104887.9|76
1724969780000|2024-08-29 22:16:20|105095.8|104895.8|105097.3|104897.3|105105.4|104905.4|105087.7|104887.7|65
1724969790000|2024-08-29 22:16:30|105097.1|104897.1|105093.9|104893.9|105105.7|104905.7|105089.2|104889.2|66
1724969800000|2024-08-29 22:16:40|105101.7|104901.7|105099.5|104899.5|105107.1|104907.1|105087.1|104887.1|69
1724969810000|2024-08-29 22:16:50|105098.3|104898.3|105091.2|104891.2|105103.8|104903.8|105083.5|104883.5|66
1724969820000|2024-08-29 22:17:00|105092.9|104892.9|105094|104894|105103.6|104903.6|105090|104890|68
1724969830000|2024-08-29 22:17:10|105094.4|104894.4|105092.8|104892.8|105096.8|104896.8|105085.9|104885.9|71
1724969840000|2024-08-29 22:17:20|105090.1|104890.1|105094|104894|105101.3|104901.3|105084.3|104884.3|68
1724969850000|2024-08-29 22:17:30|105094.3|104894.3|105102.4|104902.4|105107.4|104907.4|105083.5|104883.5|74
1724969860000|2024-08-29 22:17:40|105097.4|104897.4|105095.5|104895.5|105110.9|104910.9|105090.2|104890.2|60
1724969870000|2024-08-29 22:17:50|105097.3|104897.3|105093.6|104893.6|105111.5|104911.5|105088.9|104888.9|74
1724969880000|2024-08-29 22:18:00|105093.4|104893.4|105092.5|104892.5|105102.7|104902.7|105084.8|104884.8|63
1724969890000|2024-08-29 22:18:10|105084.9|104884.9|105094.4|104894.4|105096.2|104896.2|105084.9|104884.9|61
1724969900000|2024-08-29 22:18:20|105087.4|104887.4|105102.2|104902.2|105102.8|104902.8|105085.8|104885.8|67
1724969910000|2024-08-29 22:18:30|105100.3|104900.3|105099.1|104899.1|105106.9|104906.9|105078.4|104878.4|73
1724969920000|2024-08-29 22:18:40|105090.7|104890.7|105097.8|104897.8|105109.6|104909.6|105089.2|104889.2|67
1724969930000|2024-08-29 22:18:50|105098.1|104898.1|105079.8|104879.8|105105|104905|105078.4|104878.4|65
1724969940000|2024-08-29 22:19:00|105085.8|104885.8|105086.3|104886.3|105098.1|104898.1|105075.5|104875.5|74
1724969950000|2024-08-29 22:19:10|105085.2|104885.2|105094.4|104894.4|105096.3|104896.3|105074.9|104874.9|73
1724969960000|2024-08-29 22:19:20|105095.7|104895.7|105097.3|104897.3|105104.2|104904.2|105087.6|104887.6|70
1724969970000|2024-08-29 22:19:30|105097|104897|105099.2|104899.2|105109.6|104909.6|105088.7|104888.7|70
1724969980000|2024-08-29 22:19:40|105091.6|104891.6|105089|104889|105110.7|104910.7|105087|104887|73
1724969990000|2024-08-29 22:19:50|105090.8|104890.8|105095.3|104895.3|105106.9|104906.9|105085.1|104885.1|62
1724970000000|2024-08-29 22:20:00|105095.1|104895.1|105096.1|104896.1|105097.2|104897.2|105093.4|104893.4|57
1724970010000|2024-08-29 22:20:10|105094.8|104894.8|105091.1|104891.1|105107.3|104907.3|105090.8|104890.8|60
1724970020000|2024-08-29 22:20:20|105092.9|104892.9|105091.9|104891.9|105093.1|104893.1|105080.8|104880.8|58
1724970030000|2024-08-29 22:20:30|105091.4|104891.4|105088.8|104888.8|105097.5|104897.5|105080.7|104880.7|65
1724970040000|2024-08-29 22:20:40|105094|104894|105091.7|104891.7|105096.9|104896.9|105082.9|104882.9|63
1724970050000|2024-08-29 22:20:50|105092.5|104892.5|105099.8|104899.8|105106.3|104906.3|105089|104889|65
1724970060000|2024-08-29 22:21:00|105097.1|104897.1|105089.1|104889.1|105100.4|104900.4|105054.2|104854.2|60
1724970070000|2024-08-29 22:21:10|105089.2|104889.2|105095.4|104895.4|105105.2|104905.2|105084.8|104884.8|56
1724970080000|2024-08-29 22:21:20|105094|104894|105097.2|104897.2|105114.6|104914.6|105087.6|104887.6|68
1724970090000|2024-08-29 22:21:30|105099.9|104899.9|105095.6|104895.6|105105.8|104905.8|105085.2|104885.2|70
1724970100000|2024-08-29 22:21:40|105094.7|104894.7|105084.6|104884.6|105101.6|104901.6|105084.6|104884.6|73
1724970110000|2024-08-29 22:21:50|105092.8|104892.8|105092|104892|105100.8|104900.8|105085.5|104885.5|76
1724970120000|2024-08-29 22:22:00|105094.6|104894.6|105092.8|104892.8|105106.2|104906.2|105090.7|104890.7|73
1724970130000|2024-08-29 22:22:10|105093.3|104893.3|105098.6|104898.6|105104.9|104904.9|105087.7|104887.7|68
1724970140000|2024-08-29 22:22:20|105102.6|104902.6|105096.8|104896.8|105104.6|104904.6|105090.4|104890.4|68
1724970150000|2024-08-29 22:22:30|105097.7|104897.7|105097|104897|105105.2|104905.2|105094.2|104894.2|60
1724970160000|2024-08-29 22:22:40|105098.7|104898.7|105096|104896|105105.6|104905.6|105090.4|104890.4|77
1724970170000|2024-08-29 22:22:50|105097.9|104897.9|105086.2|104886.2|105106.4|104906.4|105084.2|104884.2|71
1724970180000|2024-08-29 22:23:00|105094.2|104894.2|105097.2|104897.2|105106.3|104906.3|105079.3|104879.3|77
1724970190000|2024-08-29 22:23:10|105097.5|104897.5|105094.6|104894.6|105105.4|104905.4|105086.4|104886.4|72
1724970200000|2024-08-29 22:23:20|105096.9|104896.9|105095.4|104895.4|105103.9|104903.9|105087.8|104887.8|73
1724970210000|2024-08-29 22:23:30|105095.3|104895.3|105094.9|104894.9|105103.4|104903.4|105086.9|104886.9|72
1724970220000|2024-08-29 22:23:40|105102.6|104902.6|105095.3|104895.3|105107|104907|105086|104886|65
1724970230000|2024-08-29 22:23:50|105096.7|104896.7|105095|104895|105106.7|104906.7|105086.5|104886.5|68
1724970240000|2024-08-29 22:24:00|105096.9|104896.9|105096.3|104896.3|105105.4|104905.4|105084.3|104884.3|67
1724970250000|2024-08-29 22:24:10|105086|104886|105097.2|104897.2|105105.2|104905.2|105086|104886|70
1724970260000|2024-08-29 22:24:20|105099.8|104899.8|105104.7|104904.7|105105.7|104905.7|105094.6|104894.6|69
1724970270000|2024-08-29 22:24:30|105102.8|104902.8|105095.5|104895.5|105105.8|104905.8|105088.8|104888.8|67
1724970280000|2024-08-29 22:24:40|105098.4|104898.4|105094.1|104894.1|105106.5|104906.5|105089.7|104889.7|71
1724970290000|2024-08-29 22:24:50|105090.4|104890.4|105095.7|104895.7|105109.3|104909.3|105078.8|104878.8|69
1724970300000|2024-08-29 22:25:00|105095.3|104895.3|105103.2|104903.2|105106.7|104906.7|105094|104894|71
1724970310000|2024-08-29 22:25:10|105097.6|104897.6|105097.1|104897.1|105104.3|104904.3|105090.6|104890.6|72
1724970320000|2024-08-29 22:25:20|105098.4|104898.4|105098.7|104898.7|105104.6|104904.6|105091.1|104891.1|74
1724970330000|2024-08-29 22:25:30|105099.7|104899.7|105093.2|104893.2|105105.7|104905.7|105087.9|104887.9|68
1724970340000|2024-08-29 22:25:40|105095.2|104895.2|105087.1|104887.1|105106.7|104906.7|105086.8|104886.8|72
1724970350000|2024-08-29 22:25:50|105105.7|104905.7|105096.3|104896.3|105105.7|104905.7|105083.2|104883.2|70
1724970360000|2024-08-29 22:26:00|105085.5|104885.5|105093.8|104893.8|105107.5|104907.5|105085.5|104885.5|74
1724970370000|2024-08-29 22:26:10|105094.3|104894.3|105105.8|104905.8|105107.5|104907.5|105084.7|104884.7|75
1724970380000|2024-08-29 22:26:20|105097.8|104897.8|105096.9|104896.9|105108.1|104908.1|105091.9|104891.9|72
1724970390000|2024-08-29 22:26:30|105098.8|104898.8|105099.1|104899.1|105107.4|104907.4|105095.8|104895.8|71
1724970400000|2024-08-29 22:26:40|105098.4|104898.4|105098.4|104898.4|105102.4|104902.4|105095.6|104895.6|66
1724970410000|2024-08-29 22:26:50|105108.2|104908.2|105094.5|104894.5|105108.4|104908.4|105094.5|104894.5|71
1724970420000|2024-08-29 22:27:00|105085.7|104885.7|105105.4|104905.4|105107|104907|105085.7|104885.7|70
1724970430000|2024-08-29 22:27:10|105105.3|104905.3|105096.2|104896.2|105106.8|104906.8|105090.9|104890.9|63
1724970440000|2024-08-29 22:27:20|105098.7|104898.7|105094.9|104894.9|105104.5|104904.5|105090.9|104890.9|67
1724970450000|2024-08-29 22:27:30|105094.6|104894.6|105098.2|104898.2|105104.8|104904.8|105089.3|104889.3|75
1724970460000|2024-08-29 22:27:40|105097.5|104897.5|105096.1|104896.1|105109|104909|105087.9|104887.9|69
1724970470000|2024-08-29 22:27:50|105099.5|104899.5|105098.4|104898.4|105100.7|104900.7|105080|104880|66
1724970480000|2024-08-29 22:28:00|105099.4|104899.4|105098.1|104898.1|105108.8|104908.8|105089.4|104889.4|74
1724970490000|2024-08-29 22:28:10|105101.6|104901.6|105110.8|104910.8|105116.9|104916.9|105092.6|104892.6|73
1724970500000|2024-08-29 22:28:20|105105.5|104905.5|105098.9|104898.9|105110.7|104910.7|105094.6|104894.6|65
1724970510000|2024-08-29 22:28:30|105098.1|104898.1|105102|104902|105109.3|104909.3|105092.5|104892.5|71
1724970520000|2024-08-29 22:28:40|105100.1|104900.1|105104.5|104904.5|105108.2|104908.2|105092.5|104892.5|74
1724970530000|2024-08-29 22:28:50|105100.1|104900.1|105100.1|104900.1|105105|104905|105090|104890|69
1724970540000|2024-08-29 22:29:00|105100.7|104900.7|105097.6|104897.6|105111.7|104911.7|105093.7|104893.7|70
1724970550000|2024-08-29 22:29:10|105099.3|104899.3|105099.6|104899.6|105107.2|104907.2|105088.3|104888.3|69
1724970560000|2024-08-29 22:29:20|105094.6|104894.6|105098.6|104898.6|105109.1|104909.1|105092.3|104892.3|66
1724970570000|2024-08-29 22:29:30|105097.7|104897.7|105093.6|104893.6|105106.2|104906.2|105088.9|104888.9|68
1724970580000|2024-08-29 22:29:40|105094.1|104894.1|105104.4|104904.4|105107|104907|105094.1|104894.1|74
1724970590000|2024-08-29 22:29:50|105098.5|104898.5|105097|104897|105100.6|104900.6|105088.7|104888.7|80
1724970600000|2024-08-29 22:30:00|105098.2|104898.2|105101.8|104901.8|105111.5|104911.5|105090.5|104890.5|57
1724970610000|2024-08-29 22:30:10|105100.4|104900.4|105105.3|104905.3|105118.8|104918.8|105097.5|104897.5|58
1724970620000|2024-08-29 22:30:20|105103.7|104903.7|105116.4|104916.4|105122.4|104922.4|105100.4|104900.4|68
1724970630000|2024-08-29 22:30:30|105112.3|104912.3|105102.4|104902.4|105138.1|104938.1|105093.4|104893.4|65
1724970640000|2024-08-29 22:30:40|105100|104900|105105|104905|105114.7|104914.7|105081.7|104881.7|62
1724970650000|2024-08-29 22:30:50|105103.2|104903.2|105105|104905|105113.5|104913.5|105101|104901|67
1724970660000|2024-08-29 22:31:00|105105.7|104905.7|105098.6|104898.6|105108|104908|105085.1|104885.1|61
1724970670000|2024-08-29 22:31:10|105099.8|104899.8|105102.9|104902.9|105118.2|104918.2|105096.5|104896.5|67
1724970680000|2024-08-29 22:31:20|105105.6|104905.6|105106.8|104906.8|105118.4|104918.4|105079.3|104879.3|60
1724970690000|2024-08-29 22:31:30|105113.4|104913.4|105110.1|104910.1|105113.4|104913.4|105085.9|104885.9|63
1724970700000|2024-08-29 22:31:40|105108.4|104908.4|105094.9|104894.9|105116.7|104916.7|105093.2|104893.2|63
1724970710000|2024-08-29 22:31:50|105108.8|104908.8|105111.5|104911.5|105124.1|104924.1|105094.5|104894.5|56
1724970720000|2024-08-29 22:32:00|105108.7|104908.7|105099|104899|105112|104912|105087.4|104887.4|62
1724970730000|2024-08-29 22:32:10|105104.8|104904.8|105107.2|104907.2|105112.3|104912.3|105092.6|104892.6|60
1724970740000|2024-08-29 22:32:20|105105.6|104905.6|105108|104908|105123.7|104923.7|105095.2|104895.2|65
1724970750000|2024-08-29 22:32:30|105106.4|104906.4|105108.3|104908.3|105113.3|104913.3|105095.1|104895.1|61
1724970760000|2024-08-29 22:32:40|105102|104902|105104.3|104904.3|105121.3|104921.3|105096.6|104896.6|63
1724970770000|2024-08-29 22:32:50|105106|104906|105101.9|104901.9|105112|104912|105100.4|104900.4|52
1724970780000|2024-08-29 22:33:00|105101.7|104901.7|105102.4|104902.4|105122.1|104922.1|105097.6|104897.6|55
1724970790000|2024-08-29 22:33:10|105104.6|104904.6|105102.4|104902.4|105111.5|104911.5|105092.4|104892.4|58
1724970800000|2024-08-29 22:33:20|105102.5|104902.5|105098.9|104898.9|105127.7|104927.7|105090.8|104890.8|61
1724970810000|2024-08-29 22:33:30|105100.1|104900.1|105098.2|104898.2|105109.3|104909.3|105094.1|104894.1|60
1724970820000|2024-08-29 22:33:40|105112.2|104912.2|105103.1|104903.1|105112.2|104912.2|105091.9|104891.9|67
1724970830000|2024-08-29 22:33:50|105101.6|104901.6|105100|104900|105113.7|104913.7|105096.2|104896.2|66
1724970840000|2024-08-29 22:34:00|105099.9|104899.9|105115.7|104915.7|105133.6|104933.6|105083.6|104883.6|62
1724970850000|2024-08-29 22:34:10|105112.6|104912.6|105101.8|104901.8|105117|104917|105096.1|104896.1|63
1724970860000|2024-08-29 22:34:20|105104.3|104904.3|105101.5|104901.5|105109.5|104909.5|105087.4|104887.4|50
1724970870000|2024-08-29 22:34:30|105108.6|104908.6|105098.1|104898.1|105108.6|104908.6|105087.5|104887.5|44
1724970880000|2024-08-29 22:34:40|105100.4|104900.4|105106.3|104906.3|105124.7|104924.7|105087.2|104887.2|59
1724970890000|2024-08-29 22:34:50|105104.5|104904.5|105104.2|104904.2|105113.2|104913.2|105091.1|104891.1|60
1724970900000|2024-08-29 22:35:00|105102.9|104902.9|105103.4|104903.4|105120|104920|105093.9|104893.9|48
1724970910000|2024-08-29 22:35:10|105102.4|104902.4|105111.9|104911.9|105119.2|104919.2|105096.8|104896.8|63
1724970920000|2024-08-29 22:35:20|105110.8|104910.8|105109.4|104909.4|105111.7|104911.7|105100.4|104900.4|58
1724970930000|2024-08-29 22:35:30|105093.2|104893.2|105102|104902|105117.3|104917.3|105093.2|104893.2|60
1724970940000|2024-08-29 22:35:40|105103.2|104903.2|105102.9|104902.9|105113.1|104913.1|105097.7|104897.7|57
1724970950000|2024-08-29 22:35:50|105102.8|104902.8|105104.1|104904.1|105120.3|104920.3|105102.1|104902.1|58
1724970960000|2024-08-29 22:36:00|105106.8|104906.8|105110.6|104910.6|105110.6|104910.6|105096.6|104896.6|60
1724970970000|2024-08-29 22:36:10|105109.6|104909.6|105100.4|104900.4|105118.6|104918.6|105090.6|104890.6|48
1724970980000|2024-08-29 22:36:20|105100.6|104900.6|105102.5|104902.5|105116.1|104916.1|105098.7|104898.7|50
1724970990000|2024-08-29 22:36:30|105102.3|104902.3|105093.8|104893.8|105116.4|104916.4|105092.1|104892.1|55
1724971000000|2024-08-29 22:36:40|105094.4|104894.4|105100.9|104900.9|105116.6|104916.6|105094.4|104894.4|66
1724971010000|2024-08-29 22:36:50|105103.1|104903.1|105103.1|104903.1|105110|104910|105094|104894|61
1724971020000|2024-08-29 22:37:00|105101.1|104901.1|105100.2|104900.2|105114.3|104914.3|105099.3|104899.3|59
1724971030000|2024-08-29 22:37:10|105109.6|104909.6|105103.1|104903.1|105113.6|104913.6|105098.2|104898.2|54
1724971040000|2024-08-29 22:37:20|105101.1|104901.1|105109.8|104909.8|105112.1|104912.1|105092.5|104892.5|64
1724971050000|2024-08-29 22:37:30|105102.9|104902.9|105102.8|104902.8|105110.6|104910.6|105097.1|104897.1|59
1724971060000|2024-08-29 22:37:40|105103.2|104903.2|105106|104906|105118.4|104918.4|105098.2|104898.2|65
1724971070000|2024-08-29 22:37:50|105104|104904|105103.5|104903.5|105112.1|104912.1|105095.3|104895.3|63
1724971080000|2024-08-29 22:38:00|105104.7|104904.7|105098.2|104898.2|105111.3|104911.3|105097.6|104897.6|59
1724971090000|2024-08-29 22:38:10|105099|104899|105102.5|104902.5|105112.2|104912.2|105094.5|104894.5|57
1724971100000|2024-08-29 22:38:20|105103.3|104903.3|105102.2|104902.2|105117.7|104917.7|105098.8|104898.8|58
1724971110000|2024-08-29 22:38:30|105103.1|104903.1|105102.4|104902.4|105113.7|104913.7|105097.5|104897.5|59
1724971120000|2024-08-29 22:38:40|105104.1|104904.1|105105.5|104905.5|105118|104918|105094.7|104894.7|64
1724971130000|2024-08-29 22:38:50|105104.3|104904.3|105100.9|104900.9|105112.1|104912.1|105094.8|104894.8|64
1724971140000|2024-08-29 22:39:00|105103.1|104903.1|105102.7|104902.7|105110.5|104910.5|105094.2|104894.2|61
1724971150000|2024-08-29 22:39:10|105105.4|104905.4|105105|104905|105114.6|104914.6|105099.8|104899.8|60
1724971160000|2024-08-29 22:39:20|105102.4|104902.4|105103.7|104903.7|105116.3|104916.3|105094.1|104894.1|58
1724971170000|2024-08-29 22:39:30|105102|104902|105108.7|104908.7|105126.4|104926.4|105092.7|104892.7|64
1724971180000|2024-08-29 22:39:40|105108.1|104908.1|105116.4|104916.4|105168.5|104968.5|105105.5|104905.5|33
1724971190000|2024-08-29 22:39:50|105117|104917|105124.3|104924.3|105124.3|104924.3|105113.8|104913.8|14
1724971200000|2024-08-29 22:40:00|105118.6|104918.6|105117.7|104917.7|105124.7|104924.7|105117.7|104917.7|20
1724971210000|2024-08-29 22:40:10|105124|104924|105125.6|104925.6|105126.5|104926.5|105117.3|104917.3|24
1724971220000|2024-08-29 22:40:20|105125.3|104925.3|105116|104916|105126.2|104926.2|105116|104916|38
1724971230000|2024-08-29 22:40:30|105115.3|104915.3|105125.2|104925.2|105126.8|104926.8|105115.3|104915.3|25
1724971240000|2024-08-29 22:40:40|105126|104926|105126.9|104926.9|105127.2|104927.2|105125.2|104925.2|29
1724971250000|2024-08-29 22:40:50|105126.8|104926.8|105126.7|104926.7|105127.4|104927.4|105118.8|104918.8|26
1724971260000|2024-08-29 22:41:00|105126.8|104926.8|105122|104922|105127.8|104927.8|105119.1|104919.1|24
1724971270000|2024-08-29 22:41:10|105124.7|104924.7|105125.2|104925.2|105126|104926|105124|104924|19
1724971280000|2024-08-29 22:41:20|105125.1|104925.1|105125.5|104925.5|105125.7|104925.7|105124.3|104924.3|26
1724971290000|2024-08-29 22:41:30|105124.4|104924.4|105121.6|104921.6|105125.5|104925.5|105121.4|104921.4|20
1724971300000|2024-08-29 22:41:40|105122.3|104922.3|105116.5|104916.5|105122.3|104922.3|105116.5|104916.5|26
1724971310000|2024-08-29 22:41:50|105116.4|104916.4|105118|104918|105119.1|104919.1|105115.8|104915.8|23
1724971320000|2024-08-29 22:42:00|105119.5|104919.5|105117.5|104917.5|105119.6|104919.6|105108.6|104908.6|29
1724971330000|2024-08-29 22:42:10|105111.1|104911.1|105117.2|104917.2|105120.5|104920.5|105111.1|104911.1|34
1724971340000|2024-08-29 22:42:20|105117.3|104917.3|105118.9|104918.9|105120.3|104920.3|105112|104912|26
1724971350000|2024-08-29 22:42:30|105118.8|104918.8|105118.4|104918.4|105120.2|104920.2|105110.4|104910.4|40
1724971360000|2024-08-29 22:42:40|105110|104910|105116.7|104916.7|105119.8|104919.8|105106.8|104906.8|35
1724971370000|2024-08-29 22:42:50|105117.4|104917.4|105120.4|104920.4|105121.2|104921.2|105109.9|104909.9|31
1724971380000|2024-08-29 22:43:00|105120.7|104920.7|105121.2|104921.2|105121.3|104921.3|105108.7|104908.7|24
1724971390000|2024-08-29 22:43:10|105120.1|104920.1|105121.1|104921.1|105122.3|104922.3|105111.8|104911.8|36
1724971400000|2024-08-29 22:43:20|105121.6|104921.6|105122.7|104922.7|105123.1|104923.1|105119.7|104919.7|13
1724971410000|2024-08-29 22:43:30|105122.1|104922.1|105121.9|104921.9|105123.1|104923.1|105120.2|104920.2|21
1724971420000|2024-08-29 22:43:40|105119.9|104919.9|105120.3|104920.3|105124.4|104924.4|105110|104910|33
1724971430000|2024-08-29 22:43:50|105117.8|104917.8|105118.5|104918.5|105119.8|104919.8|105117.4|104917.4|24
1724971440000|2024-08-29 22:44:00|105118.8|104918.8|105118|104918|105120.1|104920.1|105117.4|104917.4|25
1724971450000|2024-08-29 22:44:10|105118.2|104918.2|105120.9|104920.9|105120.9|104920.9|105112.3|104912.3|23
1724971460000|2024-08-29 22:44:20|105119.4|104919.4|105118.6|104918.6|105120.6|104920.6|105117|104917|27
1724971470000|2024-08-29 22:44:30|105119.7|104919.7|105121.4|104921.4|105121.8|104921.8|105118.9|104918.9|22
1724971480000|2024-08-29 22:44:40|105121.8|104921.8|105122.5|104922.5|105122.5|104922.5|105119.2|104919.2|19
1724971490000|2024-08-29 22:44:50|105121.9|104921.9|105121|104921|105122.4|104922.4|105115.1|104915.1|28
1724971500000|2024-08-29 22:45:00|105120.5|104920.5|105117.6|104917.6|105120.9|104920.9|105117.6|104917.6|10
1724971510000|2024-08-29 22:45:10|105118.7|104918.7|105116.9|104916.9|105119|104919|105116.9|104916.9|18
1724971520000|2024-08-29 22:45:20|105116.8|104916.8|105117.5|104917.5|105118.7|104918.7|105115.5|104915.5|17
1724971530000|2024-08-29 22:45:30|105118.4|104918.4|105119.5|104919.5|105119.7|104919.7|105115.6|104915.6|24
1724971540000|2024-08-29 22:45:40|105118.3|104918.3|105118.3|104918.3|105120.9|104920.9|105116.3|104916.3|26
1724971550000|2024-08-29 22:45:50|105117.5|104917.5|105118.4|104918.4|105118.7|104918.7|105117.4|104917.4|18
1724971560000|2024-08-29 22:46:00|105117.9|104917.9|105117|104917|105119.1|104919.1|105111.3|104911.3|17
1724971570000|2024-08-29 22:46:10|105122|104922|105118.2|104918.2|105123|104923|105116.6|104916.6|20
1724971580000|2024-08-29 22:46:20|105118.6|104918.6|105118.8|104918.8|105119|104919|105116.5|104916.5|14
1724971590000|2024-08-29 22:46:30|105117.2|104917.2|105116.1|104916.1|105118.2|104918.2|105115.8|104915.8|18
1724971600000|2024-08-29 22:46:40|105116.2|104916.2|105118|104918|105119.2|104919.2|105116|104916|23
1724971610000|2024-08-29 22:46:50|105118.9|104918.9|105117.4|104917.4|105119.2|104919.2|105117|104917|23
1724971620000|2024-08-29 22:47:00|105118|104918|105116.7|104916.7|105120|104920|105116.1|104916.1|18
1724971630000|2024-08-29 22:47:10|105116.2|104916.2|105118.8|104918.8|105120.5|104920.5|105116.2|104916.2|21
1724971640000|2024-08-29 22:47:20|105120.4|104920.4|105120|104920|105120.9|104920.9|105119.2|104919.2|20
1724971650000|2024-08-29 22:47:30|105120.5|104920.5|105115.9|104915.9|105121.2|104921.2|105115.9|104915.9|24
1724971660000|2024-08-29 22:47:40|105117.2|104917.2|105120.8|104920.8|105120.9|104920.9|105115.8|104915.8|14
1724971670000|2024-08-29 22:47:50|105121.1|104921.1|105120.2|104920.2|105121.2|104921.2|105118.4|104918.4|14
1724971680000|2024-08-29 22:48:00|105121.1|104921.1|105119|104919|105121.1|104921.1|105116.6|104916.6|22
1724971690000|2024-08-29 22:48:10|105120.3|104920.3|105118.9|104918.9|105121.5|104921.5|105109.2|104909.2|21
1724971700000|2024-08-29 22:48:20|105121.1|104921.1|105117.9|104917.9|105121.1|104921.1|105117.4|104917.4|19
1724971710000|2024-08-29 22:48:30|105119.5|104919.5|105119.8|104919.8|105121.4|104921.4|105118.4|104918.4|22
1724971720000|2024-08-29 22:48:40|105119.4|104919.4|105118.3|104918.3|105120.1|104920.1|105118.3|104918.3|19
1724971730000|2024-08-29 22:48:50|105118.6|104918.6|105118.3|104918.3|105120.1|104920.1|105117.7|104917.7|21
1724971740000|2024-08-29 22:49:00|105118.5|104918.5|105119.8|104919.8|105120.1|104920.1|105117.7|104917.7|18
1724971750000|2024-08-29 22:49:10|105118.9|104918.9|105120.2|104920.2|105120.2|104920.2|105116.7|104916.7|20
1724971760000|2024-08-29 22:49:20|105119|104919|105119.9|104919.9|105120.2|104920.2|105116.7|104916.7|24
1724971770000|2024-08-29 22:49:30|105120.4|104920.4|105113.6|104913.6|105120.6|104920.6|105104.1|104904.1|14
1724971780000|2024-08-29 22:49:40|105113.5|104913.5|105115.8|104915.8|105117.4|104917.4|105106.7|104906.7|20
1724971790000|2024-08-29 22:49:50|105117|104917|105104.3|104904.3|105117.5|104917.5|105104.3|104904.3|19
1724971800000|2024-08-29 22:50:00|105109.3|104909.3|105114|104914|105114.5|104914.5|105109.3|104909.3|21
1724971810000|2024-08-29 22:50:10|105114.1|104914.1|105119.9|104919.9|105121|104921|105109.2|104909.2|18
1724971820000|2024-08-29 22:50:20|105118.8|104918.8|105119.9|104919.9|105121|104921|105118.5|104918.5|17
1724971830000|2024-08-29 22:50:30|105119.8|104919.8|105120.8|104920.8|105121.2|104921.2|105117.7|104917.7|17
1724971840000|2024-08-29 22:50:40|105120.5|104920.5|105118.9|104918.9|105120.7|104920.7|105117.8|104917.8|17
1724971850000|2024-08-29 22:50:50|105117.6|104917.6|105116.8|104916.8|105120.1|104920.1|105116.7|104916.7|21
1724971860000|2024-08-29 22:51:00|105118|104918|105119.1|104919.1|105119.8|104919.8|105117|104917|11
1724971870000|2024-08-29 22:51:10|105119.4|104919.4|105119.7|104919.7|105120.5|104920.5|105118.3|104918.3|13
1724971880000|2024-08-29 22:51:20|105120.3|104920.3|105120|104920|105120.3|104920.3|105117.6|104917.6|19
1724971890000|2024-08-29 22:51:30|105119.5|104919.5|105117.8|104917.8|105120.6|104920.6|105117.7|104917.7|18
1724971900000|2024-08-29 22:51:40|105120.4|104920.4|105118.1|104918.1|105120.9|104920.9|105117.8|104917.8|17
1724971910000|2024-08-29 22:51:50|105116.7|104916.7|105117|104917|105120.4|104920.4|105115.7|104915.7|16
1724971920000|2024-08-29 22:52:00|105116.9|104916.9|105119.9|104919.9|105120.4|104920.4|105116.9|104916.9|16
1724971930000|2024-08-29 22:52:10|105119|104919|105117.2|104917.2|105120.4|104920.4|105116.1|104916.1|12
1724971940000|2024-08-29 22:52:20|105117.3|104917.3|105119.5|104919.5|105121.1|104921.1|105117.3|104917.3|21
1724971950000|2024-08-29 22:52:30|105118.3|104918.3|105123|104923|105123.6|104923.6|105118.3|104918.3|15
1724971960000|2024-08-29 22:52:40|105122.9|104922.9|105123.6|104923.6|105124|104924|105122.3|104922.3|15
1724971970000|2024-08-29 22:52:50|105122.6|104922.6|105122.4|104922.4|105124.4|104924.4|105121.4|104921.4|18
1724971980000|2024-08-29 22:53:00|105121.5|104921.5|105118.9|104918.9|105123.9|104923.9|105117|104917|23
1724971990000|2024-08-29 22:53:10|105118.5|104918.5|105119.9|104919.9|105121.9|104921.9|105116.7|104916.7|22
1724972000000|2024-08-29 22:53:20|105121|104921|105119.1|104919.1|105121.1|104921.1|105118.9|104918.9|20
1724972010000|2024-08-29 22:53:30|105120.1|104920.1|105118.1|104918.1|105121.6|104921.6|105118.1|104918.1|23
1724972020000|2024-08-29 22:53:40|105118.9|104918.9|105120.3|104920.3|105121.7|104921.7|105112|104912|16
1724972030000|2024-08-29 22:53:50|105120.2|104920.2|105121|104921|105121.9|104921.9|105119.8|104919.8|16
1724972040000|2024-08-29 22:54:00|105111.3|104911.3|105121.1|104921.1|105122.6|104922.6|105111.3|104911.3|24
1724972050000|2024-08-29 22:54:10|105121.2|104921.2|105118.9|104918.9|105122.4|104922.4|105112.9|104912.9|22
1724972060000|2024-08-29 22:54:20|105118.1|104918.1|105119.1|104919.1|105120.9|104920.9|105118|104918|25
1724972070000|2024-08-29 22:54:30|105119.6|104919.6|105117.8|104917.8|105122.3|104922.3|105117.8|104917.8|20
1724972080000|2024-08-29 22:54:40|105119.1|104919.1|105121|104921|105121.5|104921.5|105117.4|104917.4|29
1724972090000|2024-08-29 22:54:50|105119.9|104919.9|105124.1|104924.1|105124.1|104924.1|105116.9|104916.9|25
1724972100000|2024-08-29 22:55:00|105123.3|104923.3|105123.7|104923.7|105123.7|104923.7|105116.5|104916.5|26
1724972110000|2024-08-29 22:55:10|105122.7|104922.7|105123.6|104923.6|105123.7|104923.7|105121.9|104921.9|19
1724972120000|2024-08-29 22:55:20|105123.3|104923.3|105123.8|104923.8|105124|104924|105117.9|104917.9|21
1724972130000|2024-08-29 22:55:30|105124.1|104924.1|105121|104921|105124.1|104924.1|105120|104920|20
1724972140000|2024-08-29 22:55:40|105120.3|104920.3|105113.4|104913.4|105122.8|104922.8|105113.4|104913.4|20
1724972150000|2024-08-29 22:55:50|105111.6|104911.6|105113.5|104913.5|105116.4|104916.4|105111.6|104911.6|20
1724972160000|2024-08-29 22:56:00|105111.6|104911.6|105115.9|104915.9|105119.6|104919.6|105111.6|104911.6|19
1724972170000|2024-08-29 22:56:10|105115.8|104915.8|105117.8|104917.8|105119.5|104919.5|105114.4|104914.4|18
1724972180000|2024-08-29 22:56:20|105118.9|104918.9|105116.2|104916.2|105119.5|104919.5|105115.6|104915.6|22
1724972190000|2024-08-29 22:56:30|105116.6|104916.6|105118.3|104918.3|105120|104920|105112|104912|21
1724972200000|2024-08-29 22:56:40|105119.7|104919.7|105117.6|104917.6|105119.7|104919.7|105114.3|104914.3|23
1724972210000|2024-08-29 22:56:50|105119|104919|105118.6|104918.6|105119.4|104919.4|105115|104915|22
1724972220000|2024-08-29 22:57:00|105117.4|104917.4|105118.2|104918.2|105119|104919|105117.1|104917.1|26
1724972230000|2024-08-29 22:57:10|105116.9|104916.9|105117.9|104917.9|105118.5|104918.5|105115.5|104915.5|24
1724972240000|2024-08-29 22:57:20|105118.5|104918.5|105117.9|104917.9|105119.3|104919.3|105114.2|104914.2|21
1724972250000|2024-08-29 22:57:30|105118.8|104918.8|105118.6|104918.6|105120.5|104920.5|105117.6|104917.6|22
1724972260000|2024-08-29 22:57:40|105118.3|104918.3|105119.9|104919.9|105119.9|104919.9|105112.1|104912.1|21
1724972270000|2024-08-29 22:57:50|105118.4|104918.4|105119.1|104919.1|105120.1|104920.1|105116.6|104916.6|21
1724972280000|2024-08-29 22:58:00|105120.1|104920.1|105118.5|104918.5|105120.1|104920.1|105114.5|104914.5|24
1724972290000|2024-08-29 22:58:10|105119.1|104919.1|105114|104914|105119.1|104919.1|105114|104914|17
1724972300000|2024-08-29 22:58:20|105114.9|104914.9|105117|104917|105119.1|104919.1|105113.4|104913.4|29
1724972310000|2024-08-29 22:58:30|105117.3|104917.3|105117.5|104917.5|105119.2|104919.2|105114.8|104914.8|37
1724972320000|2024-08-29 22:58:40|105116.8|104916.8|105112.1|104912.1|105116.8|104916.8|105111.7|104911.7|31
1724972330000|2024-08-29 22:58:50|105111.8|104911.8|105111.6|104911.6|105113.6|104913.6|105109.7|104909.7|39
1724972340000|2024-08-29 22:59:00|105112.1|104912.1|105112.1|104912.1|105113.8|104913.8|105109.1|104909.1|44
1724972350000|2024-08-29 22:59:10|105109.1|104909.1|105112.4|104912.4|105115.1|104915.1|105108.8|104908.8|35
1724972360000|2024-08-29 22:59:20|105112.7|104912.7|105110.1|104910.1|105112.8|104912.8|105108.5|104908.5|26
1724972370000|2024-08-29 22:59:30|105111.2|104911.2|105111.2|104911.2|105111.2|104911.2|105108.8|104908.8|27
1724972380000|2024-08-29 22:59:40|105110.3|104910.3|105109.2|104909.2|105111.6|104911.6|105107.3|104907.3|22
1724972390000|2024-08-29 22:59:50|105108.3|104908.3|105107.1|104907.1|105109.4|104909.4|105105.6|104905.6|21
1724972400000|2024-08-29 23:00:00|105107|104907|105106.3|104906.3|105107.8|104907.8|105105.2|104905.2|30
1724972410000|2024-08-29 23:00:10|105107.7|104907.7|105097.3|104913.7|105107.7|104918.6|105094|104907|33
1724972420000|2024-08-29 23:00:20|105097.1|104916.4|105099.6|104915.6|105103.5|104919.5|105093.8|104913.5|30
1724972430000|2024-08-29 23:00:30|105101.7|104917.6|105102.9|104921|105110.6|104924.1|105098.1|104912.2|46
1724972440000|2024-08-29 23:00:40|105102.6|104924|105103|104919.8|105104.1|104925|105099.9|104918.8|38
1724972450000|2024-08-29 23:00:50|105102.4|104921.3|105106|104921.2|105106.4|104923.2|105102.3|104919.3|27
1724972460000|2024-08-29 23:01:00|105103.9|104919.2|105101.7|104919.5|105107.1|104923.2|105100.2|104915.6|30
1724972470000|2024-08-29 23:01:10|105102.9|104918.3|105107.1|104922.8|105107.6|104922.8|105102.9|104917.8|21
1724972480000|2024-08-29 23:01:20|105105.5|104921.9|105103.6|104924.9|105109.5|104924.9|105101.8|104918.4|23
1724972490000|2024-08-29 23:01:30|105101.8|104923.1|105105.7|104923.6|105107.5|104925.6|105101.8|104922.2|22
1724972500000|2024-08-29 23:01:40|105103.4|104924.2|105108.1|104927.7|105108.1|104930|105102.1|104922.1|23
1724972510000|2024-08-29 23:01:50|105109.6|104929.1|105109.6|104927.2|105111.2|104932.7|105107.9|104927.2|17
1724972520000|2024-08-29 23:02:00|105109.7|104928.6|105109.5|104929.1|105111.5|104929.1|105109.4|104928.1|8
1724972530000|2024-08-29 23:02:10|105111|104928.3|105120.8|104920.8|105123.6|104929.6|105110.5|104920.8|13
1724972540000|2024-08-29 23:02:20|105121.3|104921.3|105120.5|104920.5|105121.4|104921.4|105120.4|104920.4|11
1724972550000|2024-08-29 23:02:30|105120.6|104920.6|105120.3|104920.3|105123.3|104923.3|105120.3|104920.3|11
1724972560000|2024-08-29 23:02:40|105120.8|104920.8|105106.9|104929.9|105120.8|104931.2|105105.7|104913.1|17
1724972570000|2024-08-29 23:02:50|105105.3|104929.8|105105.1|104931.8|105106.8|104935|105104.2|104929.6|16
1724972580000|2024-08-29 23:03:00|105105|104931.1|105099.7|104932.7|105105|104935.5|105097.3|104931.1|14
1724972590000|2024-08-29 23:03:10|105100.1|104933.2|105099.4|104932.5|105100.3|104935.5|105096.7|104932.5|14
1724972600000|2024-08-29 23:03:20|105098.8|104931.9|105112.5|104912.5|105113.1|104933.5|105098.8|104910.4|9
1724972610000|2024-08-29 23:03:30|105112.6|104912.6|105118.9|104918.9|105119.3|104922.2|105110.6|104910.6|12
1724972620000|2024-08-29 23:03:40|105119.1|104919.1|105119.7|104919.7|105121.2|104921.2|105119.1|104919.1|6
1724972630000|2024-08-29 23:03:50|105100.5|104934.6|105100.2|104934.4|105100.5|104934.6|105100.2|104934.4|3
1724972640000|2024-08-29 23:04:00|105100.6|104934.8|105097.9|104932|105100.7|104935.3|105097.1|104930.7|11
1724972650000|2024-08-29 23:04:10|105098.6|104931.9|105102.7|104929.5|105104.3|104932.5|105097.5|104929.5|9
1724972660000|2024-08-29 23:04:20|105103.7|104930.9|105117.9|104917.9|105118.7|104930.9|105103.7|104911.9|15
1724972670000|2024-08-29 23:04:30|105118|104918|105118.1|104918.1|105118.6|104918.6|105113.2|104913.2|12
1724972680000|2024-08-29 23:04:40|105116.7|104916.7|105102.2|104929.6|105118.4|104931.4|105100.7|104916.4|11
1724972690000|2024-08-29 23:04:50|105102.4|104929.7|105101|104931.9|105102.6|104932.1|105099.7|104929.6|12
1724972700000|2024-08-29 23:05:00|105101.2|104930.6|105102.8|104929.5|105102.8|104932|105100.7|104929.5|15
1724972710000|2024-08-29 23:05:10|105101.4|104929.9|105100.7|104933|105118.3|104933.7|105099.2|104916.5|15
1724972720000|2024-08-29 23:05:20|105100.6|104934.7|105100.9|104938.2|105100.9|104939.4|105096.8|104933.2|27
1724972730000|2024-08-29 23:05:30|105099.5|104936.8|105099|104933.9|105104.2|104944.1|105089.8|104933.9|40
1724972740000|2024-08-29 23:05:40|105099.4|104936.9|105105.3|104930.3|105106.1|104936.9|105098|104929|27
1724972750000|2024-08-29 23:05:50|105105.1|104932.1|105108.6|104929.3|105108.8|104932.1|105103.7|104926.6|21
1724972760000|2024-08-29 23:06:00|105106.5|104927.1|105107.5|104927.3|105110.8|104931.2|105104.3|104920.9|28
1724972770000|2024-08-29 23:06:10|105108|104927.8|105107.8|104927.3|105110|104928.6|105104.8|104922.7|30
1724972780000|2024-08-29 23:06:20|105104.1|104925.4|105108.5|104927.5|105108.5|104928.9|105103.6|104925.1|30
1724972790000|2024-08-29 23:06:30|105106.7|104925.6|105107.3|104925.2|105108.9|104928.5|105104.4|104921.8|19
1724972800000|2024-08-29 23:06:40|105108.1|104925.5|105106.1|104927.1|105108.1|104927.3|105106|104925.5|6
1724972810000|2024-08-29 23:06:50|105106|104927.2|105107.2|104926.4|105107.4|104927.2|105105.3|104926.2|11
1724972820000|2024-08-29 23:07:00|105107.6|104926.3|105105.2|104923.3|105114.8|104927.7|105105.2|104914.7|15
1724972830000|2024-08-29 23:07:10|105105.3|104923.4|105104.8|104927.6|105106.3|104927.9|105104.8|104923.4|10
1724972840000|2024-08-29 23:07:20|105105|104927.7|105103.4|104930.3|105105|104930.3|105102.5|104927.6|10
1724972850000|2024-08-29 23:07:30|105102|104930.2|105112.7|104919.2|105114.4|104935|105095.8|104916.3|19
1724972860000|2024-08-29 23:07:40|105113.2|104916.9|105103.3|104933.9|105117|104935.4|105103.3|104916.2|29
1724972870000|2024-08-29 23:07:50|105103.8|104935.3|105103.9|104933.5|105105.2|104936.2|105103|104933.5|27
1724972880000|2024-08-29 23:08:00|105104.1|104934.8|105099.5|104931.1|105105|104935.2|105099.5|104930.9|26
1724972890000|2024-08-29 23:08:10|105098.3|104930.4|105099.1|104930.8|105101.3|104934|105097.4|104929.2|22
1724972900000|2024-08-29 23:08:20|105098.1|104930.7|105103.2|104929|105103.2|104932.9|105098|104925.8|21
1724972910000|2024-08-29 23:08:30|105103.6|104929.4|105104.3|104922.3|105105.9|104929.4|105099.6|104922.3|22
1724972920000|2024-08-29 23:08:40|105104.4|104920.7|105103.2|104922.1|105108.2|104924.4|105103|104918.4|27
1724972930000|2024-08-29 23:08:50|105103.5|104923.7|105101.7|104922.9|105103.9|104926.1|105101.7|104922.9|15
1724972940000|2024-08-29 23:09:00|105100|104922.4|105100.4|104921|105103.1|104922.4|105098.9|104919.7|16
1724972950000|2024-08-29 23:09:10|105100.6|104921.1|105102.1|104920|105103.6|104924.8|105099.1|104919.8|19
1724972960000|2024-08-29 23:09:20|105102.2|104922.2|105103.7|104921.6|105103.9|104925|105100|104917.7|25
1724972970000|2024-08-29 23:09:30|105101.5|104919.4|105093.8|104922|105105.7|104928.6|105093.8|104917.1|36
1724972980000|2024-08-29 23:09:40|105095.2|104923.2|105097.3|104925.8|105098.5|104927.9|105094.9|104923.2|13
1724972990000|2024-08-29 23:09:50|105096.6|104925.7|105101.5|104924.1|105101.7|104926.3|105096.6|104924.1|10
1724973000000|2024-08-29 23:10:00|105101.6|104926|105103|104922|105103|104928.4|105097.1|104922|27
1724973010000|2024-08-29 23:10:10|105102.9|104924|105104.6|104925.2|105105.2|104925.2|105100.8|104920.4|19
1724973020000|2024-08-29 23:10:20|105105.1|104923.2|105107.2|104921.8|105109|104924.2|105100.5|104915.6|38
1724973030000|2024-08-29 23:10:30|105104.7|104924.5|105104.2|104922.2|105105.6|104924.9|105100.3|104920|16
1724973040000|2024-08-29 23:10:40|105101.9|104919.8|105101.9|104920.2|105103.8|104922.9|105099.6|104918.9|13
1724973050000|2024-08-29 23:10:50|105104.3|104922.6|105104|104925.2|105104.9|104925.2|105102.7|104920.3|12
1724973060000|2024-08-29 23:11:00|105102.2|104925.6|105103.7|104925.1|105104|104926.6|105102|104923.5|13
1724973070000|2024-08-29 23:11:10|105103.4|104923.7|105100.7|104921.9|105105.4|104925.2|105099.5|104920.2|23
1724973080000|2024-08-29 23:11:20|105100.6|104922|105102.5|104916.3|105102.7|104923.1|105099.2|104916.3|24
1724973090000|2024-08-29 23:11:30|105102.6|104915.5|105100|104917.9|105102.6|104917.9|105099.8|104915.5|8
1724973100000|2024-08-29 23:11:40|105097.9|104917.8|105111.1|104911.1|105111.4|104922.5|105095|104910.8|15
1724973110000|2024-08-29 23:11:50|105110.6|104910.6|105111.4|104911.4|105112|104912|105109.8|104909.8|20
1724973120000|2024-08-29 23:12:00|105109.7|104909.7|105109.2|104909.2|105112.3|104912.3|105108.2|104908.2|20
1724973130000|2024-08-29 23:12:10|105108.9|104909.8|105094.4|104924.7|105108.9|104925.1|105092.7|104909.8|7
1724973140000|2024-08-29 23:12:20|105094|104924|105095.2|104923.4|105095.3|104926|105092.5|104923.4|16
1724973150000|2024-08-29 23:12:30|105095.3|104924.8|105098.2|104924.2|105098.2|104925.5|105095.3|104922.3|17
1724973160000|2024-08-29 23:12:40|105098.1|104922.6|105107.5|104907.5|105109.4|104923.4|105097.5|104905.4|20
1724973170000|2024-08-29 23:12:50|105108.5|104908.5|105111|104911|105112.6|104912.6|105106.6|104906.6|16
1724973180000|2024-08-29 23:13:00|105110.9|104910.9|105100.5|104925|105112.7|104926.2|105094.8|104910.3|25
1724973190000|2024-08-29 23:13:10|105099.1|104924.6|105102.3|104918.6|105106|104924.8|105095.6|104916|24
1724973200000|2024-08-29 23:13:20|105102.4|104920.7|105100.8|104921.5|105103.1|104921.6|105099.4|104919.1|14
1724973210000|2024-08-29 23:13:30|105098.9|104921.4|105111|104911|105111.8|104922.7|105098.6|104911|13
1724973220000|2024-08-29 23:13:40|105111.8|104911.8|105105|104905|105111.8|104911.8|105105|104905|11
1724973230000|2024-08-29 23:13:50|105105.3|104905.3|105104.3|104904.3|105109.1|104909.1|105104.3|104904.3|21
1724973240000|2024-08-29 23:14:00|105095.5|104917|105100.7|104917.9|105100.8|104918.6|105095.5|104915.4|12
1724973250000|2024-08-29 23:14:10|105101.1|104918.2|105101|104918|105101.1|104918.2|105100.8|104917.9|6
1724973260000|2024-08-29 23:14:20|105101.3|104919.8|105101.3|104917.8|105101.4|104919.8|105099.6|104917.8|10
1724973270000|2024-08-29 23:14:30|105101.2|104919.6|105100.7|104917.7|105108.3|104920|105097.7|104908.2|14
1724973280000|2024-08-29 23:14:40|105100.5|104917.5|105100.8|104916.9|105100.9|104920.2|105098.6|104916.9|11
1724973290000|2024-08-29 23:14:50|105099.8|104918.8|105096.4|104920.4|105100.6|104923.6|105092|104918.4|15
1724973300000|2024-08-29 23:15:00|105095.9|104920|105099.1|104927.2|105100.6|104933.7|105079.4|104920|65
1724973310000|2024-08-29 23:15:10|105098.9|104927|105098.9|104912.5|105098.9|104936.8|105083.6|104908.1|52
1724973320000|2024-08-29 23:15:20|105096.6|104910.2|105086.5|104934.6|105098.1|104938.1|105082.3|104909.4|48
1724973330000|2024-08-29 23:15:30|105085.8|104933.5|105092.2|104916.7|105097.3|104935.7|105079.1|104904.2|49
1724973340000|2024-08-29 23:15:40|105082.1|104930.1|105089.4|104919.4|105095.4|104933.7|105079.9|104904.1|53
1724973350000|2024-08-29 23:15:50|105087.7|104917.4|105085.4|104916.2|105089.7|104934.1|105074.2|104914.8|62
1724973360000|2024-08-29 23:16:00|105083.6|104916.5|105086.7|104922|105090.1|104930.3|105075.9|104916.5|39
1724973370000|2024-08-29 23:16:10|105088.2|104921|105089.8|104923.1|105092.6|104931.8|105079.7|104918.1|60
1724973380000|2024-08-29 23:16:20|105089.1|104920.6|105090|104919.4|105091.8|104933.7|105077.8|104908.1|55
1724973390000|2024-08-29 23:16:30|105088.8|104920.4|105089.7|104922.9|105090.7|104932.7|105076.7|104917.6|54
1724973400000|2024-08-29 23:16:40|105080|104919.5|105081.4|104910.8|105090.2|104933.4|105074.2|104900.8|54
1724973410000|2024-08-29 23:16:50|105074.2|104923.6|105082.3|104913.2|105083.7|104924.9|105066.1|104899|56
1724973420000|2024-08-29 23:17:00|105080|104910.5|105077.8|104908.6|105083.1|104923.7|105068.4|104907.4|57
1724973430000|2024-08-29 23:17:10|105075.2|104921.9|105065.2|104919|105081.9|104924.3|105064.6|104908.3|49
1724973440000|2024-08-29 23:17:20|105073.7|104910.6|105073.6|104908.7|105079.8|104921.8|105064.4|104908.3|35
1724973450000|2024-08-29 23:17:30|105075.9|104910.9|105064.9|104908.8|105078.7|104920.9|105063.1|104906.2|54
1724973460000|2024-08-29 23:17:40|105072.4|104908.7|105071|104920.1|105079.1|104921.1|105063.4|104907.9|43
1724973470000|2024-08-29 23:17:50|105068.9|104917.6|105068.5|104897.8|105074.7|104921.2|105057.8|104897.6|51
1724973480000|2024-08-29 23:18:00|105070.7|104900.3|105071.3|104918.1|105080.1|104918.1|105060.2|104897.3|36
1724973490000|2024-08-29 23:18:10|105080|104896.8|105081.4|104908.3|105081.9|104919|105070.9|104896.8|30
1724973500000|2024-08-29 23:18:20|105072.9|104919|105072.7|104919|105082.4|104919.3|105071.1|104897|24
1724973510000|2024-08-29 23:18:30|105079.7|104917|105087.4|104899.3|105093.2|104919|105070.9|104892.7|18
1724973520000|2024-08-29 23:18:40|105091.7|104891.7|105074.3|104919.8|105097.4|104922.5|105074.3|104891.7|29
1724973530000|2024-08-29 23:18:50|105084.5|104911.7|105074.2|104924.2|105085.2|104924.3|105072|104909.4|33
1724973540000|2024-08-29 23:19:00|105083.3|104913.8|105072.6|104913.5|105084.7|104925|105069.6|104911.7|31
1724973550000|2024-08-29 23:19:10|105081.1|104913|105076.4|104923.3|105086.7|104924.1|105074.4|104913|34
1724973560000|2024-08-29 23:19:20|105075.7|104915.5|105077.9|104928.1|105086.6|104928.3|105075.7|104915.5|16
1724973570000|2024-08-29 23:19:30|105078|104925.4|105075.7|104916.6|105086.6|104928.4|105075.6|104915.8|27
1724973580000|2024-08-29 23:19:40|105077.7|104925.9|105077.3|104929.9|105080.9|104929.9|105077.3|104918.2|12
1724973590000|2024-08-29 23:19:50|105080.9|104920.1|105088.7|104917.5|105089.7|104930.8|105079.9|104917.5|35
1724973600000|2024-08-29 23:20:00|105089.2|104918.1|105077.5|104914.1|105089.2|104930.3|105077.4|104914.1|27
1724973610000|2024-08-29 23:20:10|105086.9|104926.9|105077.5|104927.2|105087.4|104927.2|105072.3|104902.1|29
1724973620000|2024-08-29 23:20:20|105086.8|104914.7|105086.5|104914.2|105089.2|104927.3|105072.1|104914|29
1724973630000|2024-08-29 23:20:30|105087.1|104914.9|105072.9|104927.5|105087.6|104927.5|105072.2|104914.1|27
1724973640000|2024-08-29 23:20:40|105087.4|104915.7|105075.4|104930.3|105089.9|104930.6|105071.9|104914.5|34
1724973650000|2024-08-29 23:20:50|105088.8|104917.5|105089.1|104917.4|105089.2|104930|105072.1|104914.2|29
1724973660000|2024-08-29 23:21:00|105088.5|104916.7|105089|104917.2|105089.3|104930.3|105075.4|104914.5|32
1724973670000|2024-08-29 23:21:10|105088.6|104916.7|105087|104914.2|105089.4|104930.1|105077.2|104913.7|30
1724973680000|2024-08-29 23:21:20|105077.6|104914.7|105083.6|104916.3|105087.2|104927|105076.5|104913.6|31
1724973690000|2024-08-29 23:21:30|105082.7|104914.5|105075.8|104926.2|105086.6|104926.5|105073.7|104912.9|30
1724973700000|2024-08-29 23:21:40|105085.8|104913|105097.4|104897.4|105098.2|104926.5|105075.8|104897.4|29
1724973710000|2024-08-29 23:21:50|105097.1|104897.1|105096.4|104896.4|105097.9|104897.9|105093.9|104893.9|39
1724973720000|2024-08-29 23:22:00|105096.9|104896.9|105098.5|104898.5|105099.5|104899.5|105094|104894|34
1724973730000|2024-08-29 23:22:10|105099|104899|105076.9|104914.8|105101.7|104927.5|105076.9|104897.4|33
1724973740000|2024-08-29 23:22:20|105086.6|104914|105086.9|104914.1|105087.2|104927.7|105076.8|104913.7|18
1724973750000|2024-08-29 23:22:30|105076.9|104914|105075.4|104926.9|105087|104927.7|105075.4|104912.9|20
1724973760000|2024-08-29 23:22:40|105076.4|104927|105096.5|104896.5|105100|104927.7|105076.4|104894.8|14
1724973770000|2024-08-29 23:22:50|105097.2|104897.2|105098.4|104898.4|105099.6|104899.6|105095.9|104895.9|27
1724973780000|2024-08-29 23:23:00|105099|104899|105076.6|104913.8|105099.3|104926.8|105076.6|104895.7|33
1724973790000|2024-08-29 23:23:10|105087.1|104913.5|105077.8|104927.3|105089.5|104930.6|105076.1|104913.4|19
1724973800000|2024-08-29 23:23:20|105077.6|104927|105077.6|104927.8|105087.7|104927.8|105077.4|104913.6|14
1724973810000|2024-08-29 23:23:30|105077.1|104927.4|105075.9|104927.3|105077.1|104927.4|105075.9|104927.3|5
1724973820000|2024-08-29 23:23:40|105076.9|104927.4|105076.9|104925.8|105088.4|104927.4|105075.8|104912|12
1724973830000|2024-08-29 23:23:50|105084.7|104916.7|105093.1|104907.2|105099.2|104926.1|105076.9|104899.2|14
1724973840000|2024-08-29 23:24:00|105094.1|104900.5|105098.2|104902|105100.6|104902.6|105093.1|104900.1|15
1724973850000|2024-08-29 23:24:10|105098.1|104900.1|105074.8|104920.1|105100|104920.1|105074.8|104898.2|21
1724973860000|2024-08-29 23:24:20|105077|104922.8|105081.4|104914.5|105085.9|104923.3|105074.9|104911.5|25
1724973870000|2024-08-29 23:24:30|105081.2|104916.3|105077.8|104915.4|105087.1|104918.2|105077.8|104901.7|35
1724973880000|2024-08-29 23:24:40|105085.4|104913|105075.6|104923.2|105085.4|104925.7|105075.6|104912.4|16
1724973890000|2024-08-29 23:24:50|105077.6|104925.7|105074.3|104922.1|105086.2|104925.7|105074.3|104910.7|18
1724973900000|2024-08-29 23:25:00|105076.3|104924.5|105068.8|104909|105080.6|104924.5|105068.8|104908.5|14
1724973910000|2024-08-29 23:25:10|105071.2|104911.4|105077.9|104908.3|105079.9|104922.3|105068.9|104907.7|36
1724973920000|2024-08-29 23:25:20|105070.6|104919.2|105080|104909.1|105081.2|104922|105067.9|104907.5|45
1724973930000|2024-08-29 23:25:30|105071.6|104920.9|105078.3|104908|105080.1|104920.9|105069.1|104905.9|20
1724973940000|2024-08-29 23:25:40|105077.7|104906.8|105076.4|104909.6|105079.3|104922.9|105068|104905.3|33
1724973950000|2024-08-29 23:25:50|105077.6|104907.3|105076.9|104907.3|105079.8|104919.7|105067.1|104894.3|31
1724973960000|2024-08-29 23:26:00|105076.6|104909.5|105080.9|104910.7|105080.9|104910.7|105068.8|104907.3|19
1724973970000|2024-08-29 23:26:10|105079|104909.9|105076.8|104920.5|105085.5|104925.9|105074.1|104909.9|35
1724973980000|2024-08-29 23:26:20|105074.6|104923.3|105075.4|104923.6|105086.4|104925.8|105074.2|104912.9|36
1724973990000|2024-08-29 23:26:30|105083.8|104915.7|105087.5|104915.4|105087.5|104926.6|105077.4|104915|21
1724974000000|2024-08-29 23:26:40|105079.7|104912.3|105078.2|104927|105086.9|104927.6|105075.9|104912.3|23
1724974010000|2024-08-29 23:26:50|105078.1|104926.9|105078.2|104927|105086.1|104927|105078.1|104916.9|12
1724974020000|2024-08-29 23:27:00|105078.1|104927.2|105078.1|104927|105084.7|104927.2|105076.1|104914.8|13
1724974030000|2024-08-29 23:27:10|105084.6|104916.8|105086.4|104917|105086.4|104928.8|105077.4|104916.8|7
1724974040000|2024-08-29 23:27:20|105085|104916.5|105080.4|104913.4|105085.4|104928.8|105077.4|104913.4|13
1724974050000|2024-08-29 23:27:30|105081.5|104915.4|105079.2|104913.7|105082.5|104916.8|105077.6|104912.9|21
1724974060000|2024-08-29 23:27:40|105078.1|104913|105079.2|104914|105079.4|104922.8|105071.4|104911.5|19
1724974070000|2024-08-29 23:27:50|105071.4|104922.8|105071.1|104920.1|105080.1|104925.4|105071.1|104912|25
1724974080000|2024-08-29 23:28:00|105078.9|104912.1|105071.5|104920.5|105080.6|104923.1|105071.5|104911.9|23
1724974090000|2024-08-29 23:28:10|105071.6|104914.2|105081.6|104912.4|105081.6|104917|105071.6|104912.4|20
1724974100000|2024-08-29 23:28:20|105081.9|104913.7|105080.8|104915.8|105082.6|104916.8|105080.5|104911.4|18
1724974110000|2024-08-29 23:28:30|105080.7|104915.6|105081.6|104914.8|105099.7|104916.8|105080.4|104898.3|19
1724974120000|2024-08-29 23:28:40|105083.6|104912.6|105084.3|104911.8|105084.3|104917.5|105078.8|104911.8|13
1724974130000|2024-08-29 23:28:50|105085.5|104912.9|105081.3|104915.8|105085.5|104926.3|105075.4|104912.9|25
1724974140000|2024-08-29 23:29:00|105082|104915.7|105071|104915.2|105082.7|104917.3|105071|104913.2|12
1724974150000|2024-08-29 23:29:10|105079.8|104916.9|105077.7|104917.4|105079.9|104921.3|105074.4|104915.4|21
1724974160000|2024-08-29 23:29:20|105077.3|104919.3|105076.2|104918.8|105077.5|104921.4|105073.1|104916.6|20
1724974170000|2024-08-29 23:29:30|105078.4|104920.9|105079.3|104924.9|105079.6|104924.9|105073.7|104918.6|23
1724974180000|2024-08-29 23:29:40|105078.5|104922.7|105078.9|104925.1|105080.6|104925.4|105073.7|104920|32
1724974190000|2024-08-29 23:29:50|105082.1|104923.4|105089|104925.9|105091.2|104927.2|105082.1|104921.1|27
1724974200000|2024-08-29 23:30:00|105089.8|104923.9|105086.6|104927.6|105089.8|104929.5|105081.9|104923.9|25
1724974210000|2024-08-29 23:30:10|105089.3|104927.5|105093.2|104933.2|105094.1|104934.4|105086.9|104923.2|30
1724974220000|2024-08-29 23:30:20|105091|104931|105092.4|104930.5|105096.4|104933.9|105089.1|104930.1|27
1724974230000|2024-08-29 23:30:30|105091.6|104930.3|105099.1|104934|105102.3|104942.4|105089.7|104930.3|34
1724974240000|2024-08-29 23:30:40|105101.1|104934.8|105097.6|104935.5|105102.3|104946|105091.3|104934|32
1724974250000|2024-08-29 23:30:50|105099.3|104937.3|105099.4|104938.2|105101.8|104946.6|105092.9|104935.1|25
1724974260000|2024-08-29 23:31:00|105099.3|104936.1|105100.7|104936.5|105102|104940.4|105096.1|104935.5|30
1724974270000|2024-08-29 23:31:10|105102.6|104938.7|105099.7|104934.1|105102.6|104943.8|105089.1|104928.9|25
1724974280000|2024-08-29 23:31:20|105091.6|104929.6|105093.1|104942.1|105101.4|104945.1|105086.5|104929.6|34
1724974290000|2024-08-29 23:31:30|105095.2|104944.6|105100.9|104936.5|105102.3|104946.4|105090.4|104932.5|28
1724974300000|2024-08-29 23:31:40|105101.5|104939.1|105094.8|104946.4|105101.8|104946.4|105094.8|104937.1|16
1724974310000|2024-08-29 23:31:50|105092.4|104946.3|105089.9|104955.5|105099.5|104955.5|105085.7|104938.1|15
1724974320000|2024-08-29 23:32:00|105094.8|104955.3|105096.2|104928.9|105102.2|104955.3|105088.1|104928.9|23
1724974330000|2024-08-29 23:32:10|105088.6|104940.4|105097.7|104931.8|105100|104943.4|105088.6|104929.7|21
1724974340000|2024-08-29 23:32:20|105099.2|104932.9|105098.9|104933.9|105100.3|104942.6|105091.9|104931.9|30
1724974350000|2024-08-29 23:32:30|105098.2|104942.7|105099.4|104933.6|105099.7|104943.1|105090.1|104932.4|27
1724974360000|2024-08-29 23:32:40|105093.3|104943.1|105103.3|104940.7|105104.1|104947.4|105089.2|104929.2|32
1724974370000|2024-08-29 23:32:50|105101|104940.2|105100.2|104939.2|105101.6|104941.5|105098.1|104939|25
1724974380000|2024-08-29 23:33:00|105098.5|104940.3|105102.1|104938.8|105105.6|104947.2|105093.9|104935.6|24
1724974390000|2024-08-29 23:33:10|105101.5|104940.2|105100.1|104939|105101.5|104941.4|105096.6|104936.6|23
1724974400000|2024-08-29 23:33:20|105101|104935.6|105097.9|104939.9|105104.4|104941.3|105096.4|104934.9|28
1724974410000|2024-08-29 23:33:30|105097.3|104939.5|105097.9|104937.2|105098.9|104943.3|105088.5|104934.3|26
1724974420000|2024-08-29 23:33:40|105097.8|104939|105102.7|104934.5|105102.7|104939.6|105096|104934.5|24
1724974430000|2024-08-29 23:33:50|105099.4|104937.8|105099.3|104939.6|105099.4|104941.6|105096.9|104937.8|22
1724974440000|2024-08-29 23:34:00|105100.1|104938.8|105099|104939|105100.7|104946|105091.3|104937.2|26
1724974450000|2024-08-29 23:34:10|105100.1|104939.7|105104.9|104940.9|105106.6|104944.6|105095.8|104933.4|27
1724974460000|2024-08-29 23:34:20|105102.8|104938.8|105105.4|104939.6|105105.7|104942.8|105100|104938.8|26
1724974470000|2024-08-29 23:34:30|105102.1|104940.2|105093.6|104948.5|105108|104951.4|105093.6|104927|50
1724974480000|2024-08-29 23:34:40|105098.5|104941.9|105094.3|104950.9|105106.1|104953|105094.3|104928.8|37
1724974490000|2024-08-29 23:34:50|105099.7|104944|105103.6|104946|105106.4|104953.8|105093.3|104930.2|53
1724974500000|2024-08-29 23:35:00|105096.3|104953.6|105098.9|104942|105106.4|104954.4|105092.6|104927.8|67
1724974510000|2024-08-29 23:35:10|105099.3|104941.8|105090|104951|105103.9|104951.5|105090|104928.1|30
1724974520000|2024-08-29 23:35:20|105096|104943.2|105096|104956.2|105114.8|104999.6|105049.6|104926.1|54
1724974530000|2024-08-29 23:35:30|105094.6|104954.5|105102.1|104950.4|105112.2|104958.7|105092.5|104927.7|64
1724974540000|2024-08-29 23:35:40|105101.5|104947|105100.2|104947.1|105107.9|104956.1|105094.5|104942.5|49
1724974550000|2024-08-29 23:35:50|105105.6|104947|105101.5|104950.1|105111.5|104958.9|105092.4|104932.9|43
1724974560000|2024-08-29 23:36:00|105099.3|104947.4|105100.2|104955.3|105109.4|104955.3|105094.2|104931.1|57
1724974570000|2024-08-29 23:36:10|105106.2|104945.6|105103.5|104946.9|105108|104956.3|105095.6|104933.8|41
1724974580000|2024-08-29 23:36:20|105101.8|104944.8|105101.3|104943.5|105107.4|104955|105093.2|104929.5|53
1724974590000|2024-08-29 23:36:30|105102.4|104948.6|105095.1|104944.8|105108|104953.9|105094.6|104940.5|64
1724974600000|2024-08-29 23:36:40|105105.7|104944.7|105101.5|104944.3|105107.7|104953|105094.2|104932.3|62
1724974610000|2024-08-29 23:36:50|105099.6|104946|105099.1|104946.1|105106.9|104954.5|105092.8|104933.5|51
1724974620000|2024-08-29 23:37:00|105105|104944.9|105095.2|104953.3|105108.1|104956.2|105095.2|104933.1|61
1724974630000|2024-08-29 23:37:10|105105.6|104943.7|105100.2|104944.8|105105.6|104953.3|105095.3|104934.4|14
1724974640000|2024-08-29 23:37:20|105100.3|104946.9|105104.6|104946.5|105108.6|104955|105093.5|104933.1|56
1724974650000|2024-08-29 23:37:30|105103.3|104941|105103.5|104949.4|105110.7|105008.1|105052.6|104930.7|64
1724974660000|2024-08-29 23:37:40|105104.1|104951.8|105101|104948.5|105104.3|105004.5|105044.6|104929.5|57
1724974670000|2024-08-29 23:37:50|105101.9|104949.2|105102.1|104944.5|105107.7|104996.7|105046.7|104928.5|61
1724974680000|2024-08-29 23:38:00|105103|104950|105093.2|104949.4|105106|104953.9|105093|104931.4|51
1724974690000|2024-08-29 23:38:10|105098.2|104942|105103.9|104946.8|105108.5|104956.1|105095.1|104932.1|61
1724974700000|2024-08-29 23:38:20|105104.5|104948|105108|104947.7|105110.2|104957.8|105095.2|104932.5|30
1724974710000|2024-08-29 23:38:30|105096.5|104943.2|105102.6|104947.4|105108.8|104958|105094.7|104933.2|56
1724974720000|2024-08-29 23:38:40|105102.4|104954.6|105101.9|104949.3|105109.1|104955.4|105093|104928.2|48
1724974730000|2024-08-29 23:38:50|105099.4|104946.3|105095.1|104944|105105.8|104954.6|105088.1|104930.2|66
1724974740000|2024-08-29 23:39:00|105095.2|104941.9|105093.7|104932.6|105102.4|104997.2|105041|104923.7|50
1724974750000|2024-08-29 23:39:10|105096.6|104925|105100.3|104932.8|105105.7|105000.2|105043.1|104925|65
1724974760000|2024-08-29 23:39:20|105093.5|104939.1|105099.1|104931.6|105104.8|104947.8|105091.9|104928.6|38
1724974770000|2024-08-29 23:39:30|105099.2|104927.3|105096.1|104951.9|105111.5|104955.3|105092.2|104927.3|59
1724974780000|2024-08-29 23:39:40|105101.8|104954.8|105102|104940.2|105108|104955.7|105094.3|104929.4|63
1724974790000|2024-08-29 23:39:50|105092.2|104949.5|105096.4|104945.9|105106.1|104954.6|105091.5|104931.1|50
1724974800000|2024-08-29 23:40:00|105091.9|104945.6|105097.4|104945.7|105105.4|104952.9|105090.5|104931|64
1724974810000|2024-08-29 23:40:10|105097.6|104947.6|105095.6|104952|105110|104956.1|105092|104929.1|62
1724974820000|2024-08-29 23:40:20|105097.1|104953.8|105105.1|104934.6|105108|104956|105092.1|104930.2|53
1724974830000|2024-08-29 23:40:30|105104.1|104934.1|105105.3|104937.9|105107.6|104955.5|105092.5|104928.5|50
1724974840000|2024-08-29 23:40:40|105107.8|104939.2|105111.3|104924.2|105111.8|104948.7|105099.4|104919.4|77
1724974850000|2024-08-29 23:40:50|105110.2|104931.9|105106.4|104931.9|105113|104943.2|105096.3|104919.1|66
1724974860000|2024-08-29 23:41:00|105099.3|104933.2|105102.8|104934.4|105113|104945.5|105096|104918.1|61
1724974870000|2024-08-29 23:41:10|105100|104932.5|105101.9|104934.9|105110.5|104944.3|105095.5|104922.3|74
1724974880000|2024-08-29 23:41:20|105109.8|104935.8|105107.4|104935.9|105111.7|104945.1|105095.6|104926.9|56
1724974890000|2024-08-29 23:41:30|105108.5|104937.3|105114.2|104937.8|105114.4|104949|105098.6|104920.7|66
1724974900000|2024-08-29 23:41:40|105104.8|104934|105105.7|104943|105115.1|104946|105099|104918.4|67
1724974910000|2024-08-29 23:41:50|105113.9|104934.3|105103.3|104934.7|105116|104945.2|105099.3|104922.2|71
1724974920000|2024-08-29 23:42:00|105110.9|104937|105109.9|104939.7|105116|104948|105100.5|104922.1|69
1724974930000|2024-08-29 23:42:10|105115.9|104926|105110.7|104935.8|105115.9|104947.1|105100.8|104926|70
1724974940000|2024-08-29 23:42:20|105112|104939.8|105105.2|104945|105115.5|104945|105104.1|104923.3|52
1724974950000|2024-08-29 23:42:30|105099.7|104939.5|105104.2|104936.1|105108.2|104939.5|105097|104924.7|17
1724974960000|2024-08-29 23:42:40|105104.3|104937.1|105102.6|104941|105104.3|104941|105101.9|104937.1|13
1724974970000|2024-08-29 23:42:50|105101.4|104941.1|105093.3|104933.9|105102.1|104941.9|105090.4|104920.8|19
1724974980000|2024-08-29 23:43:00|105091.8|104933.1|105101.5|104935.8|105113.8|104936.7|105089.6|104923.2|39
1724974990000|2024-08-29 23:43:10|105103.9|104922.7|105107.1|104951|105130.1|104955.8|105091.9|104922.7|45
1724975000000|2024-08-29 23:43:20|105103.5|104947.6|105090.6|104935.8|105103.5|104955.8|105087.9|104932.7|63
1724975010000|2024-08-29 23:43:30|105093.4|104946.6|105084.6|104938.8|105098.6|104949.9|105083.2|104925.3|49
1724975020000|2024-08-29 23:43:40|105083.4|104946.1|105086.8|104942.7|105088.7|104946.1|105081.3|104932.5|32
1724975030000|2024-08-29 23:43:50|105085.1|104943.7|105085.1|104943.8|105090.3|104947.1|105081.6|104938.4|18
1724975040000|2024-08-29 23:44:00|105085|104942.7|105098.3|104931.7|105098.3|104946|105080.1|104931.7|18
1724975050000|2024-08-29 23:44:10|105099.5|104934.2|105087.8|104953.7|105102.8|104953.7|105084.1|104931.4|28
1724975060000|2024-08-29 23:44:20|105085|104945.7|105089.5|104953.7|105092.2|104954.7|105085|104940.6|34
1724975070000|2024-08-29 23:44:30|105089.1|104955.7|105089.3|104944.7|105113.3|104957.9|105084.4|104934|54
1724975080000|2024-08-29 23:44:40|105086.9|104945|105100.4|104947.9|105111.5|104956.9|105080.9|104930.5|53
1724975090000|2024-08-29 23:44:50|105097.7|104945.5|105094|104946.4|105100.9|104963.2|105087.1|104935.9|36
1724975100000|2024-08-29 23:45:00|105093.4|104948.3|105093.9|104955.4|105110.8|104960.2|105086.5|104925.2|41
1724975110000|2024-08-29 23:45:10|105093.6|104954.7|105097.2|104962.1|105106|104963.5|105092.7|104952.3|22
1724975120000|2024-08-29 23:45:20|105095.2|104959.9|105093|104954.3|105100.5|104966.5|105092.7|104947.2|24
1724975130000|2024-08-29 23:45:30|105094.4|104954.4|105093|104953.9|105094.4|104954.7|105092.8|104952.3|13
1724975140000|2024-08-29 23:45:40|105092.6|104952.5|105094.7|104938.1|105104.7|105001.4|105051.4|104924.8|45
1724975150000|2024-08-29 23:45:50|105092.6|104939.5|105097.7|104940.8|105107.6|104964.7|105082.8|104927.4|50
1724975160000|2024-08-29 23:46:00|105097.3|104946.9|105099.4|104952.4|105106.3|104964|105088.7|104917|56
1724975170000|2024-08-29 23:46:10|105100.6|104951|105095|104963.1|105106.6|104963.1|105084.5|104935.3|31
1724975180000|2024-08-29 23:46:20|105094.9|104963.2|105100.6|104948.4|105102.8|104963.2|105094.9|104946.2|11
1724975190000|2024-08-29 23:46:30|105096.8|104952.2|105098.5|104948.3|105100.8|104954.3|105091.9|104947.8|15
1724975200000|2024-08-29 23:46:40|105098.4|104948.4|105112.9|104944.9|105115.3|104955.4|105091.6|104904.3|24
1724975210000|2024-08-29 23:46:50|105110.8|104940.8|105099|104930|105112.8|104943.6|105099|104929.8|36
1724975220000|2024-08-29 23:47:00|105102.1|104933.6|105101.9|104927.8|105106.7|104935.7|105093.8|104923|58
1724975230000|2024-08-29 23:47:10|105100|104925.6|105098.8|104919.2|105104.9|104930|105097.9|104919.2|20
1724975240000|2024-08-29 23:47:20|105098.9|104919.3|105098.4|104918.9|105099|104919.3|105098.4|104918.9|6
1724975250000|2024-08-29 23:47:30|105098.5|104919|105095.2|104918|105099.6|104919.1|105095.2|104918|7
1724975260000|2024-08-29 23:47:40|105096.9|104919.4|105114.3|104914.3|105114.4|104928.6|105096.9|104908.9|14
1724975270000|2024-08-29 23:47:50|105112.9|104912.9|105113.4|104913.4|105114.7|104914.7|105111.2|104911.2|14
1724975280000|2024-08-29 23:48:00|105112.6|104912.6|105092.6|104924.6|105113.7|104924.6|105092.6|104908.2|15
1724975290000|2024-08-29 23:48:10|105098.6|104923.9|105096.1|104928.1|105098.6|104929.8|105096.1|104923.9|7
1724975300000|2024-08-29 23:48:20|105096.2|104928.2|105099.1|104926.9|105101.3|104928.2|105084|104923.3|11
1724975310000|2024-08-29 23:48:30|105097.9|104921.5|105100.6|104921.2|105114|104929.9|105092.6|104906.8|17
1724975320000|2024-08-29 23:48:40|105092.9|104922.4|105097.6|104934.9|105102.3|104935.5|105092.9|104922.4|12
1724975330000|2024-08-29 23:48:50|105090.6|104933|105082.7|104941.8|105097.3|104941.8|105082.5|104930.8|7
1724975340000|2024-08-29 23:49:00|105084.4|104941.7|105109.7|104926|105109.7|104944.4|105084.4|104926|8
1724975350000|2024-08-29 23:49:10|105109.3|104925.9|105120.7|104924.5|105120.8|104926.2|105109.3|104922.2|7
1724975360000|2024-08-29 23:49:20|105121|104925.2|105116|104919.4|105121.1|104925.2|105116|104919.4|7
1724975370000|2024-08-29 23:49:30|105115.9|104919.3|105093.6|104940.6|105115.9|104940.6|105085.8|104919.3|9
1724975380000|2024-08-29 23:49:40|105093.5|104940.7|105085.5|104945|105093.5|104945|105085.5|104939.9|7
1724975390000|2024-08-29 23:49:50|105096.4|104936.8|105105.4|104934.7|105108.2|104936.8|105096.3|104932.3|14
1724975400000|2024-08-29 23:50:00|105110.7|104937.5|105122.2|104928.9|105122.3|104946.2|105104.1|104928.8|9
1724975410000|2024-08-29 23:50:10|105115.4|104927.8|105115.8|104948.9|105122.2|104954.3|105108.3|104925.8|17
1724975420000|2024-08-29 23:50:20|105115.7|104941.4|105120.5|104942.7|105120.6|104942.8|105115.7|104940|9
1724975430000|2024-08-29 23:50:30|105116|104949.3|105112.8|104944.7|105116.1|104949.4|105109.8|104944.6|13
1724975440000|2024-08-29 23:50:40|105112.4|104944.3|105105|104934.6|105113.2|104945.3|105101.1|104930.1|14
1724975450000|2024-08-29 23:50:50|105098.7|104927.3|105100.1|104935.5|105107|104937|105098.6|104922.4|15
1724975460000|2024-08-29 23:51:00|105099.9|104935.4|105095.9|104930.9|105099.9|104935.4|105095.9|104930.9|10
1724975470000|2024-08-29 23:51:10|105094.6|104935.1|105098.6|104928|105104.6|104940.1|105093.5|104926.3|23
1724975480000|2024-08-29 23:51:20|105095.9|104928.8|105100.6|104940.8|105101.6|104941.1|105090.1|104928.8|13
1724975490000|2024-08-29 23:51:30|105100.4|104940.4|105098.6|104938.4|105100.4|104940.4|105097.4|104937|8
1724975500000|2024-08-29 23:51:40|105098.7|104938.5|105102.1|104917.5|105102.1|104939.3|105098.2|104917.5|8
1724975510000|2024-08-29 23:51:50|105101.8|104918.3|105108.1|104916.3|105108.3|104923.9|105101.8|104915.1|19
1724975520000|2024-08-29 23:52:00|105105.4|104914.7|105105.2|104913.6|105105.4|104914.7|105105.2|104913.6|7
1724975530000|2024-08-29 23:52:10|105087.8|104933.5|105087.6|104933.3|105087.8|104933.5|105087.6|104933.1|4
1724975540000|2024-08-29 23:52:20|105078.2|104936.9|105092|104923.8|105103.1|104941.6|105075.7|104914.7|32
1724975550000|2024-08-29 23:52:30|105089.7|104924.9|105079.9|104915.5|105089.7|104924.9|105079.9|104915.5|18
1724975560000|2024-08-29 23:52:40|105079.4|104915.9|105082|104917.3|105082.3|104918|105079.3|104915.9|13
1724975570000|2024-08-29 23:52:50|105080.7|104917.4|105079|104913.3|105082.1|104918.1|105075.2|104908.8|26
1724975580000|2024-08-29 23:53:00|105074.1|104915.4|105077.6|104916|105084.6|104919|105060.1|104907.4|27
1724975590000|2024-08-29 23:53:10|105078.3|104915.5|105076.6|104916.4|105079.3|104917.5|105075.9|104913.6|11
1724975600000|2024-08-29 23:53:20|105076.3|104916.5|105078.7|104944.8|105088.2|104982.4|105032.4|104916.5|17
1724975610000|2024-08-29 23:53:30|105030.6|104980.6|105069.1|104925.9|105083.5|104980.6|105030.3|104925.9|22
1724975620000|2024-08-29 23:53:40|105067.1|104925.6|105067.3|104925.9|105067.5|104925.9|105058.3|104925.6|7
1724975630000|2024-08-29 23:53:50|105067.2|104926|105066.3|104926.6|105067.2|104927.6|105066.3|104926|10
1724975640000|2024-08-29 23:54:00|105058.2|104926.9|105068.1|104938.3|105068.1|104977.9|105015.1|104926.9|30
1724975650000|2024-08-29 23:54:10|105067.9|104938.2|105065.9|104939.8|105068|104940.3|105065.9|104938|10
1724975660000|2024-08-29 23:54:20|105066.4|104939.7|105069.2|104937.8|105069.2|104978.2|105028.2|104937.1|10
1724975670000|2024-08-29 23:54:30|105022|104937.7|105071.9|104927.6|105071.9|104977.9|105022|104927.6|11
1724975680000|2024-08-29 23:54:40|105074.6|104926.9|105084.2|104927.1|105084.2|104929.6|105056|104920.1|21
1724975690000|2024-08-29 23:54:50|105083.7|104925.3|105090.6|104928.5|105090.6|104928.5|105065.4|104920.7|11
1724975700000|2024-08-29 23:55:00|105090.5|104928.4|105077.1|104934.9|105090.5|104940.3|105073.7|104923.3|23
1724975710000|2024-08-29 23:55:10|105077|104937.5|105073|104942.9|105077|104986.5|105036.5|104937.1|17
1724975720000|2024-08-29 23:55:20|105076.4|104938.2|105036.2|104986.2|105076.7|104986.6|105034.6|104938.2|16
1724975730000|2024-08-29 23:55:30|105036.1|104986.1|105038.1|104988.1|105039.3|104989.3|105034.9|104984.9|14
1724975740000|2024-08-29 23:55:40|105037.7|104987.7|105033.7|104983.7|105041|104991|105033.7|104983.7|16
1724975750000|2024-08-29 23:55:50|105034.2|104984.2|105039.7|104989.7|105040.8|104990.8|105034.2|104984.2|15
1724975760000|2024-08-29 23:56:00|105039.6|104989.6|105040.5|104990.5|105040.9|104990.9|105039.6|104989.6|12
1724975770000|2024-08-29 23:56:10|105040.6|104990.6|105040.6|104990.6|105040.7|104990.7|105040.1|104990.1|7
1724975780000|2024-08-29 23:56:20|105041.1|104991.1|105043.2|104993.2|105044|104994|105041.1|104991.1|11
1724975790000|2024-08-29 23:56:30|105044|104994|105046.9|104996.9|105046.9|104996.9|105044|104994|13
1724975800000|2024-08-29 23:56:40|105047.4|104997.4|105047.4|104997.4|105050.1|105000.1|105047|104997|12
1724975810000|2024-08-29 23:56:50|105047.5|104997.5|105046.5|104996.5|105047.5|104997.5|105046.4|104996.4|10
1724975820000|2024-08-29 23:57:00|105045.2|104995.2|105043.8|104993.8|105045.2|104995.2|105043|104993|10
1724975830000|2024-08-29 23:57:10|105043.3|104993.3|105044.2|104994.2|105047|104997|105043.3|104993.3|7
1724975840000|2024-08-29 23:57:20|105044.3|104994.3|105045|104995|105045|104995|105043.9|104993.9|7
1724975850000|2024-08-29 23:57:30|105045.5|104995.5|105045.3|104995.3|105046|104996|105044|104994|16
1724975860000|2024-08-29 23:57:40|105045.2|104995.2|105068.2|105018.2|105070|105020|105045.2|104995.2|28
1724975870000|2024-08-29 23:57:50|105070.3|105020.3|105075.8|105025.8|105077.9|105027.9|105069.3|105019.3|28
1724975880000|2024-08-29 23:58:00|105075.5|105025.5|105075|105025|105076.3|105026.3|105073.7|105023.7|17
1724975890000|2024-08-29 23:58:10|105073.8|105023.8|105078.2|105028.2|105078.2|105028.2|105073.4|105023.4|21
1724975900000|2024-08-29 23:58:20|105078.1|105028.1|105075.7|105025.7|105078.2|105028.2|105075|105025|13
1724975910000|2024-08-29 23:58:30|105075.4|105025.4|105076.4|105026.4|105076.7|105026.7|105073.6|105023.6|10
1724975920000|2024-08-29 23:58:40|105076.5|105026.5|105072|105022|105076.5|105026.5|105069.8|105019.8|19
1724975930000|2024-08-29 23:58:50|105071.4|105021.4|105063.3|105013.3|105074|105024|105063.3|105013.3|29
1724975940000|2024-08-29 23:59:00|105063.5|105013.5|105063|105013|105064|105014|105062.6|105012.6|8
1724975950000|2024-08-29 23:59:10|105063.2|105013.2|105064.4|105014.4|105064.4|105014.4|105062.3|105012.3|16
1724975960000|2024-08-29 23:59:20|105063.2|105013.2|105059|105009|105063.8|105013.8|105058.4|105008.4|19
1724975970000|2024-08-29 23:59:30|105059.4|105009.4|105069.4|105019.4|105070.7|105020.7|105057.6|105007.6|38
1724975980000|2024-08-29 23:59:40|105067.4|105017.4|105068.1|105018.1|105072.1|105022.1|105065.9|105015.9|30
1724975990000|2024-08-29 23:59:50|105067.3|105017.3|105069.8|105019.8|105069.8|105019.8|105063|105013|26
1724976000000|2024-08-30 00:00:00|105067.9|105017.9|105076.6|105026.6|105113.5|105031.3|105050.6|104987.2|71
1724976010000|2024-08-30 00:00:10|105077.3|105027.3|105075.2|105025.2|105093.6|105035.7|105059.4|104965.7|67
1724976020000|2024-08-30 00:00:20|105073.4|105023.4|105074.7|105024.7|105094.4|105044.4|105062.5|105012.5|56
1724976030000|2024-08-30 00:00:30|105076.1|105026.1|105077.3|105027.3|105089.7|105039.7|105074.2|105024.2|46
1724976040000|2024-08-30 00:00:40|105076.1|105026.1|105091.4|105041.4|105095.1|105045.1|105071.7|105021.7|58
1724976050000|2024-08-30 00:00:50|105089.3|105039.3|105087.8|105037.8|105103.1|105053.1|105087.3|105037.3|53
1724976060000|2024-08-30 00:01:00|105087.1|105037.1|105075.9|105025.9|105095.3|105045.3|105075.9|105025.9|61
1724976070000|2024-08-30 00:01:10|105080.1|105030.1|105088.5|105038.5|105101.8|105051.8|105080.1|105030.1|44
1724976080000|2024-08-30 00:01:20|105092.8|105042.8|105091.5|105041.5|105098.4|105048.4|105091.1|105041.1|27
1724976090000|2024-08-30 00:01:30|105091.6|105041.6|105089.3|105039.3|105097.3|105047.3|105088.5|105038.5|27
1724976100000|2024-08-30 00:01:40|105087.2|105037.2|105095.4|105045.4|105099.4|105049.4|105087.2|105037.2|22
1724976110000|2024-08-30 00:01:50|105097.6|105047.6|105097.4|105047.4|105099.2|105049.2|105092.2|105042.2|19
1724976120000|2024-08-30 00:02:00|105096.1|105046.1|105103.8|105053.8|105103.8|105053.8|105090.5|105040.5|21
1724976130000|2024-08-30 00:02:10|105103|105053|105084.8|105034.8|105104|105054|105080.5|105030.5|29
1724976140000|2024-08-30 00:02:20|105084.5|105034.5|105086.8|105036.8|105098.4|105048.4|105082|105032|34
1724976150000|2024-08-30 00:02:30|105088.2|105038.2|105087.1|105037.1|105088.2|105038.2|105085.4|105035.4|8
1724976160000|2024-08-30 00:02:40|105087.5|105037.5|105082.8|105032.8|105087.5|105037.5|105079.9|105029.9|21
1724976170000|2024-08-30 00:02:50|105082.3|105032.3|105084.2|105034.2|105089.6|105039.6|105079.3|105029.3|24
1724976180000|2024-08-30 00:03:00|105085.5|105035.5|105091.9|105041.9|105091.9|105041.9|105083.5|105033.5|32
1724976190000|2024-08-30 00:03:10|105091.2|105041.2|105095.5|105045.5|105098.3|105048.3|105089.6|105039.6|16
1724976200000|2024-08-30 00:03:20|105095.3|105045.3|105095.4|105045.4|105096.6|105046.6|105095.3|105045.3|7
1724976210000|2024-08-30 00:03:30|105095.5|105045.5|105095.3|105045.3|105095.5|105045.5|105095.2|105045.2|3
1724976220000|2024-08-30 00:03:40|105095.5|105045.5|105094.7|105044.7|105095.7|105045.7|105094.5|105044.5|7
1724976230000|2024-08-30 00:03:50|105094.3|105044.3|105094.8|105044.8|105094.8|105044.8|105094.3|105044.3|2
1724976240000|2024-08-30 00:04:00|105094.5|105044.5|105093.9|105043.9|105094.5|105044.5|105093.3|105043.3|7
1724976250000|2024-08-30 00:04:10|105094.2|105044.2|105094.3|105044.3|105094.3|105044.3|105094.2|105044.2|2
1724976260000|2024-08-30 00:04:20|105094.2|105044.2|105098.6|105048.6|105098.6|105048.6|105093.9|105043.9|11
1724976270000|2024-08-30 00:04:30|105098.4|105048.4|105094|105044|105098.4|105048.4|105091.2|105041.2|18
1724976280000|2024-08-30 00:04:40|105093.6|105043.6|105093.7|105043.7|105093.7|105043.7|105093.6|105043.6|2
1724976290000|2024-08-30 00:04:50|105093.6|105043.6|105098|105048|105099|105049|105091.4|105041.4|20
1724976300000|2024-08-30 00:05:00|105098.2|105048.2|105099.4|105049.4|105099.4|105049.4|105095.2|105045.2|25
1724976310000|2024-08-30 00:05:10|105099.5|105049.5|105100.3|105050.3|105100.3|105050.3|105099.5|105049.5|7
1724976320000|2024-08-30 00:05:20|105100.2|105050.2|105098.8|105048.8|105100.2|105050.2|105098.6|105048.6|9
1724976330000|2024-08-30 00:05:30|105098.4|105048.4|105095|105045|105098.4|105048.4|105094.8|105044.8|8
1724976340000|2024-08-30 00:05:40|105095.1|105045.1|105091.4|105041.4|105095.1|105045.1|105083.4|105033.4|7
1724976350000|2024-08-30 00:05:50|105090.8|105040.8|105089.6|105039.6|105090.8|105040.8|105083.3|105033.3|16
1724976360000|2024-08-30 00:06:00|105089.9|105039.9|105088.3|105038.3|105089.9|105039.9|105088.3|105038.3|11
1724976370000|2024-08-30 00:06:10|105087.3|105037.3|105082.7|105032.7|105087.3|105037.3|105078.9|105028.9|21
1724976380000|2024-08-30 00:06:20|105082.5|105032.5|105083.5|105033.5|105083.5|105033.5|105082.5|105032.5|4
1724976390000|2024-08-30 00:06:30|105083.4|105033.4|105085.6|105035.6|105085.8|105035.8|105083.4|105033.4|9
1724976400000|2024-08-30 00:06:40|105085.7|105035.7|105086.7|105036.7|105086.7|105036.7|105085.7|105035.7|5
1724976410000|2024-08-30 00:06:50|105086.6|105036.6|105088.8|105038.8|105089.4|105039.4|105086.6|105036.6|9
1724976420000|2024-08-30 00:07:00|105088.9|105038.9|105091.2|105041.2|105095.3|105045.3|105088.9|105038.9|26
1724976430000|2024-08-30 00:07:10|105090.5|105040.5|105090.1|105040.1|105093.7|105043.7|105087.2|105037.2|25
1724976440000|2024-08-30 00:07:20|105090.6|105040.6|105091.1|105041.1|105091.3|105041.3|105090.6|105040.6|5
1724976450000|2024-08-30 00:07:30|105090.7|105040.7|105086.9|105036.9|105090.9|105040.9|105086.9|105036.9|7
1724976460000|2024-08-30 00:07:40|105086.1|105036.1|105098|105048|105098|105048|105077|105027|46
1724976470000|2024-08-30 00:07:50|105098.5|105048.5|105095.1|105045.1|105098.9|105048.9|105094.7|105044.7|12
1724976480000|2024-08-30 00:08:00|105094.7|105044.7|105095.1|105045.1|105095.1|105045.1|105093.8|105043.8|10
1724976490000|2024-08-30 00:08:10|105095.5|105045.5|105095.6|105045.6|105095.6|105045.6|105095.5|105045.5|2
1724976500000|2024-08-30 00:08:20|105095.5|105045.5|105094.9|105044.9|105095.5|105045.5|105094.9|105044.9|5
1724976510000|2024-08-30 00:08:30|105093.6|105043.6|105094|105044|105094|105044|105093.6|105043.6|2
1724976520000|2024-08-30 00:08:40|105095.1|105045.1|105095.6|105045.6|105095.6|105045.6|105095.1|105045.1|2
1724976530000|2024-08-30 00:08:50|105095.3|105045.3|105095.5|105045.5|105095.6|105045.6|105095.3|105045.3|3
1724976540000|2024-08-30 00:09:00|105095.1|105045.1|105094.1|105044.1|105097.8|105047.8|105093.9|105043.9|17
1724976550000|2024-08-30 00:09:10|105094.4|105044.4|105096.1|105046.1|105096.1|105046.1|105094.3|105044.3|11
1724976560000|2024-08-30 00:09:20|105096.4|105046.4|105096.2|105046.2|105100.7|105050.7|105096.2|105046.2|13
1724976570000|2024-08-30 00:09:30|105095.6|105045.6|105093.4|105043.4|105095.6|105045.6|105093.4|105043.4|5
1724976580000|2024-08-30 00:09:40|105093.5|105043.5|105094.6|105044.6|105095|105045|105093.3|105043.3|8
1724976590000|2024-08-30 00:09:50|105094.7|105044.7|105097.9|105047.9|105097.9|105047.9|105094.6|105044.6|8
1724976600000|2024-08-30 00:10:00|105098.6|105048.6|105099.2|105049.2|105099.2|105049.2|105098.6|105048.6|3
1724976610000|2024-08-30 00:10:10|105098.9|105048.9|105095.1|105045.1|105098.9|105048.9|105095.1|105045.1|16
1724976620000|2024-08-30 00:10:20|105095.2|105045.2|105094.9|105044.9|105095.8|105045.8|105094.9|105044.9|9
1724976630000|2024-08-30 00:10:30|105094.7|105044.7|105094.4|105044.4|105094.7|105044.7|105094.4|105044.4|2
1724976640000|2024-08-30 00:10:40|105094.3|105044.3|105094.1|105044.1|105094.3|105044.3|105093.5|105043.5|6
1724976650000|2024-08-30 00:10:50|105094.2|105044.2|105091.8|105041.8|105095.4|105045.4|105089.9|105039.9|29
1724976660000|2024-08-30 00:11:00|105091.9|105041.9|105094.7|105044.7|105095|105045|105091.9|105041.9|12
1724976670000|2024-08-30 00:11:10|105095|105045|105098.2|105048.2|105098.7|105048.7|105095|105045|13
1724976680000|2024-08-30 00:11:20|105097.8|105047.8|105098|105048|105098|105048|105097.4|105047.4|7
1724976690000|2024-08-30 00:11:30|105097.7|105047.7|105096.7|105046.7|105097.7|105047.7|105096.7|105046.7|5
1724976700000|2024-08-30 00:11:40|105096.8|105046.8|105097.5|105047.5|105097.8|105047.8|105095.6|105045.6|6
1724976710000|2024-08-30 00:11:50|105097.9|105047.9|105099.3|105049.3|105099.3|105049.3|105097.9|105047.9|3
1724976720000|2024-08-30 00:12:00|105099.2|105049.2|105099.4|105049.4|105099.4|105049.4|105099.2|105049.2|5
1724976730000|2024-08-30 00:12:10|105099.5|105049.5|105104.5|105054.5|105104.5|105054.5|105098|105048|14
1724976740000|2024-08-30 00:12:20|105104.9|105054.9|105104.1|105054.1|105105.7|105055.7|105103.8|105053.8|6
1724976750000|2024-08-30 00:12:30|105104.2|105054.2|105103.8|105053.8|105104.6|105054.6|105103|105053|5
1724976760000|2024-08-30 00:12:40|105103.7|105053.7|105105.3|105055.3|105106.1|105056.1|105103.6|105053.6|12
1724976770000|2024-08-30 00:12:50|105106.6|105056.6|105108.1|105058.1|105109.9|105059.9|105104.1|105054.1|13
1724976780000|2024-08-30 00:13:00|105109.2|105059.2|105110.9|105060.9|105112.4|105062.4|105109.2|105059.2|13
1724976790000|2024-08-30 00:13:10|105111|105061|105109.5|105059.5|105111|105061|105109.5|105059.5|6
1724976800000|2024-08-30 00:13:20|105109.6|105059.6|105109.2|105059.2|105109.7|105059.7|105104.1|105054.1|8
1724976810000|2024-08-30 00:13:30|105109.3|105059.3|105110.1|105060.1|105111.2|105061.2|105109.3|105059.3|9
1724976820000|2024-08-30 00:13:40|105109.9|105059.9|105110.8|105060.8|105111.1|105061.1|105107|105057|13
1724976830000|2024-08-30 00:13:50|105110.7|105060.7|105104.6|105054.6|105110.7|105060.7|105104.6|105054.6|12
1724976840000|2024-08-30 00:14:00|105105.1|105055.1|105105.2|105055.2|105107.5|105057.5|105102.7|105052.7|16
1724976850000|2024-08-30 00:14:10|105105.4|105055.4|105105.8|105055.8|105107.9|105057.9|105105.1|105055.1|23
1724976860000|2024-08-30 00:14:20|105106|105056|105101.3|105051.3|105106.5|105056.5|105101|105051|15
1724976870000|2024-08-30 00:14:30|105100.8|105050.8|105103.9|105053.9|105104.8|105054.8|105100.8|105050.8|12
1724976880000|2024-08-30 00:14:40|105103.4|105053.4|105089.1|105039.1|105104|105054|105088.8|105038.8|20
1724976890000|2024-08-30 00:14:50|105089.2|105039.2|105089.7|105039.7|105089.7|105039.7|105089.2|105039.2|3
1724976900000|2024-08-30 00:15:00|105088.1|105038.1|105088|105038|105090.1|105040.1|105084.6|105034.6|10
1724976910000|2024-08-30 00:15:10|105088.1|105038.1|105084.5|105034.5|105088.2|105038.2|105084.2|105034.2|19
1724976920000|2024-08-30 00:15:20|105085|105035|105085.3|105035.3|105085.3|105035.3|105085|105035|4
1724976930000|2024-08-30 00:15:30|105085.2|105035.2|105085|105035|105085.2|105035.2|105085|105035|3
1724976940000|2024-08-30 00:15:40|105085.1|105035.1|105085.1|105035.1|105085.1|105035.1|105085.1|105035.1|1
1724976950000|2024-08-30 00:15:50|105084.3|105034.3|105079.7|105029.7|105085.1|105035.1|105074.7|105024.7|15
1724976960000|2024-08-30 00:16:00|105079.6|105029.6|105079.1|105029.1|105079.6|105029.6|105079.1|105029.1|2
1724976970000|2024-08-30 00:16:10|105079|105029|105079.1|105029.1|105079.1|105029.1|105079|105029|2
1724976980000|2024-08-30 00:16:20|105079.2|105029.2|105074.3|105024.3|105080.2|105030.2|105074.2|105024.2|13
1724976990000|2024-08-30 00:16:30|105073.9|105023.9|105075.1|105025.1|105075.3|105025.3|105073.7|105023.7|7
1724977000000|2024-08-30 00:16:40|105075.3|105025.3|105076.2|105026.2|105076.8|105026.8|105071.8|105021.8|14
1724977010000|2024-08-30 00:16:50|105076.8|105026.8|105076.3|105026.3|105079.4|105029.4|105075.8|105025.8|14
1724977020000|2024-08-30 00:17:00|105076.1|105026.1|105076.7|105026.7|105076.7|105026.7|105076.1|105026.1|4
1724977030000|2024-08-30 00:17:10|105076.5|105026.5|105072.7|105022.7|105076.5|105026.5|105072.7|105022.7|6
1724977040000|2024-08-30 00:17:20|105070.9|105020.9|105073.4|105023.4|105073.9|105023.9|105069.6|105019.6|15
1724977050000|2024-08-30 00:17:30|105073.3|105023.3|105069.6|105019.6|105073.3|105023.3|105069.6|105019.6|11
1724977060000|2024-08-30 00:17:40|105072|105022|105071.8|105021.8|105072|105022|105071.8|105021.8|2
1724977070000|2024-08-30 00:17:50|105072.2|105022.2|105068.9|105018.9|105072.2|105022.2|105068.9|105018.9|2
1724977080000|2024-08-30 00:18:00|105070.2|105020.2|105069.7|105019.7|105070.2|105020.2|105069.7|105019.7|3
1724977090000|2024-08-30 00:18:10|105069.8|105019.8|105065.3|105015.3|105069.9|105019.9|105065.3|105015.3|8
1724977100000|2024-08-30 00:18:20|105065.9|105015.9|105067.4|105017.4|105069.9|105019.9|105065.7|105015.7|11
1724977110000|2024-08-30 00:18:30|105067.9|105017.9|105068|105018|105068.1|105018.1|105066.9|105016.9|7
1724977120000|2024-08-30 00:18:40|105067.8|105017.8|105066.1|105016.1|105069.5|105019.5|105066.1|105016.1|31
1724977130000|2024-08-30 00:18:50|105068|105018|105068.3|105018.3|105069.1|105019.1|105065.9|105015.9|19
1724977140000|2024-08-30 00:19:00|105068.4|105018.4|105069.5|105019.5|105069.6|105019.6|105068.4|105018.4|7
1724977150000|2024-08-30 00:19:10|105069.3|105019.3|105070.6|105020.6|105070.6|105020.6|105069.3|105019.3|3
1724977160000|2024-08-30 00:19:20|105071.5|105021.5|105076.4|105026.4|105077.1|105027.1|105071.5|105021.5|11
1724977170000|2024-08-30 00:19:30|105076.8|105026.8|105078.8|105028.8|105078.8|105028.8|105075.5|105025.5|12
1724977180000|2024-08-30 00:19:40|105079|105029|105078.2|105028.2|105079|105029|105078.2|105028.2|3
1724977190000|2024-08-30 00:19:50|105078.8|105028.8|105084.7|105034.7|105086.2|105036.2|105078.6|105028.6|12
1724977200000|2024-08-30 00:20:00|105085.1|105035.1|105088.2|105038.2|105088.2|105038.2|105085.1|105035.1|8
1724977210000|2024-08-30 00:20:10|105089.9|105039.9|105092.2|105042.2|105092.2|105042.2|105087.7|105037.7|15
1724977220000|2024-08-30 00:20:20|105094.3|105044.3|105092.5|105042.5|105094.5|105044.5|105091.6|105041.6|8
1724977230000|2024-08-30 00:20:30|105091.4|105041.4|105088.5|105038.5|105091.9|105041.9|105088.5|105038.5|14
1724977240000|2024-08-30 00:20:40|105087.5|105037.5|105087.8|105037.8|105088|105038|105086.2|105036.2|10
1724977250000|2024-08-30 00:20:50|105087.9|105037.9|105087.8|105037.8|105087.9|105037.9|105087.7|105037.7|3
1724977260000|2024-08-30 00:21:00|105087.7|105037.7|105087.4|105037.4|105088.9|105038.9|105087.4|105037.4|9
1724977270000|2024-08-30 00:21:10|105087.6|105037.6|105090.1|105040.1|105090.4|105040.4|105087.6|105037.6|8
1724977280000|2024-08-30 00:21:20|105089.2|105039.2|105090.5|105040.5|105090.7|105040.7|105088.7|105038.7|9
1724977290000|2024-08-30 00:21:30|105090.1|105040.1|105089.9|105039.9|105090.2|105040.2|105089.9|105039.9|5
1724977300000|2024-08-30 00:21:40|105089.8|105039.8|105089.2|105039.2|105090.2|105040.2|105089.1|105039.1|7
1724977310000|2024-08-30 00:21:50|105089.3|105039.3|105088.3|105038.3|105089.4|105039.4|105088.3|105038.3|7
1724977320000|2024-08-30 00:22:00|105088.2|105038.2|105087.4|105037.4|105088.2|105038.2|105087.4|105037.4|3
1724977330000|2024-08-30 00:22:10|105087.5|105037.5|105087|105037|105087.5|105037.5|105086.4|105036.4|5
1724977340000|2024-08-30 00:22:20|105087.1|105037.1|105087.3|105037.3|105087.3|105037.3|105086.8|105036.8|3
1724977350000|2024-08-30 00:22:30|105087.2|105037.2|105092.8|105042.8|105093.1|105043.1|105087.1|105037.1|14
1724977360000|2024-08-30 00:22:40|105092.7|105042.7|105092.4|105042.4|105093.6|105043.6|105092.4|105042.4|7
1724977370000|2024-08-30 00:22:50|105092.7|105042.7|105093.2|105043.2|105093.2|105043.2|105092.7|105042.7|3
1724977380000|2024-08-30 00:23:00|105093.1|105043.1|105092.5|105042.5|105093.1|105043.1|105092.5|105042.5|2
1724977390000|2024-08-30 00:23:10|105092.6|105042.6|105092.3|105042.3|105092.6|105042.6|105091|105041|6
1724977400000|2024-08-30 00:23:20|105092|105042|105093.4|105043.4|105093.4|105043.4|105091.7|105041.7|5
1724977410000|2024-08-30 00:23:30|105093.8|105043.8|105093.7|105043.7|105094.2|105044.2|105093.7|105043.7|4
1724977420000|2024-08-30 00:23:40|105093.6|105043.6|105093.8|105043.8|105093.8|105043.8|105093.3|105043.3|7
1724977430000|2024-08-30 00:23:50|105093.9|105043.9|105093.7|105043.7|105094|105044|105093.3|105043.3|7
1724977440000|2024-08-30 00:24:00|105094|105044|105093.6|105043.6|105094|105044|105093.6|105043.6|5
1724977450000|2024-08-30 00:24:10|105093.2|105043.2|105092.5|105042.5|105093.2|105043.2|105092.3|105042.3|6
1724977460000|2024-08-30 00:24:20|105092.9|105042.9|105091.7|105041.7|105092.9|105042.9|105091.7|105041.7|6
1724977470000|2024-08-30 00:24:30|105091.4|105041.4|105089.8|105039.8|105091.4|105041.4|105089.8|105039.8|5
1724977480000|2024-08-30 00:24:40|105089.5|105039.5|105089|105039|105089.5|105039.5|105089|105039|6
1724977490000|2024-08-30 00:24:50|105089.6|105039.6|105089|105039|105089.6|105039.6|105089|105039|3
1724977500000|2024-08-30 00:25:00|105089.2|105039.2|105087.6|105037.6|105089.2|105039.2|105087.6|105037.6|8
1724977510000|2024-08-30 00:25:10|105088.6|105038.6|105086.2|105036.2|105088.6|105038.6|105086.2|105036.2|6
1724977520000|2024-08-30 00:25:20|105085.6|105035.6|105086.7|105036.7|105087.2|105037.2|105085.6|105035.6|9
1724977530000|2024-08-30 00:25:30|105086.4|105036.4|105082.8|105032.8|105087.1|105037.1|105082.8|105032.8|14
1724977540000|2024-08-30 00:25:40|105082.3|105032.3|105070.3|105020.3|105082.3|105032.3|105070.3|105020.3|31
1724977550000|2024-08-30 00:25:50|105070|105020|105069.4|105019.4|105070|105020|105069.4|105019.4|5
1724977560000|2024-08-30 00:26:00|105069|105019|105069.3|105019.3|105069.3|105019.3|105068.8|105018.8|4
1724977570000|2024-08-30 00:26:10|105069.4|105019.4|105069.9|105019.9|105069.9|105019.9|105069.3|105019.3|8
1724977580000|2024-08-30 00:26:20|105069|105019|105068.2|105018.2|105070|105020|105068.2|105018.2|5
1724977590000|2024-08-30 00:26:30|105069.1|105019.1|105070.8|105020.8|105070.8|105020.8|105068.5|105018.5|11
1724977600000|2024-08-30 00:26:40|105070.9|105020.9|105071.2|105021.2|105071.6|105021.6|105070.8|105020.8|6
1724977610000|2024-08-30 00:26:50|105070.1|105020.1|105069.4|105019.4|105070.8|105020.8|105068.4|105018.4|13
1724977620000|2024-08-30 00:27:00|105068.8|105018.8|105069.8|105019.8|105069.8|105019.8|105068.1|105018.1|10
1724977630000|2024-08-30 00:27:10|105070.5|105020.5|105069.8|105019.8|105070.5|105020.5|105069.1|105019.1|8
1724977640000|2024-08-30 00:27:20|105068.9|105018.9|105068.5|105018.5|105069|105019|105068.5|105018.5|6
1724977650000|2024-08-30 00:27:30|105068.4|105018.4|105067.5|105017.5|105068.4|105018.4|105067.3|105017.3|4
1724977660000|2024-08-30 00:27:40|105067.6|105017.6|105068.6|105018.6|105070|105020|105067.6|105017.6|12
1724977670000|2024-08-30 00:27:50|105067.6|105017.6|105068.7|105018.7|105070.4|105020.4|105067.6|105017.6|15
1724977680000|2024-08-30 00:28:00|105069.7|105019.7|105073.3|105023.3|105073.3|105023.3|105069.3|105019.3|33
1724977690000|2024-08-30 00:28:10|105072.8|105022.8|105075.9|105025.9|105075.9|105025.9|105072.2|105022.2|6
1724977700000|2024-08-30 00:28:20|105076.2|105026.2|105069|105019|105076.3|105026.3|105069|105019|11
1724977710000|2024-08-30 00:28:30|105068.8|105018.8|105067.7|105017.7|105068.8|105018.8|105067.1|105017.1|9
1724977720000|2024-08-30 00:28:40|105068.4|105018.4|105069.6|105019.6|105074.9|105024.9|105067|105017|35
1724977730000|2024-08-30 00:28:50|105066.9|105016.9|105069.1|105019.1|105075.1|105025.1|105066|105016|35
1724977740000|2024-08-30 00:29:00|105067.7|105017.7|105072.2|105022.2|105079|105029|105067.7|105017.7|34
1724977750000|2024-08-30 00:29:10|105078.2|105028.2|105079.2|105029.2|105079.2|105029.2|105067.4|105017.4|65
1724977760000|2024-08-30 00:29:20|105077.3|105027.3|105074.1|105024.1|105084.2|105034.2|105074.1|105024.1|46
1724977770000|2024-08-30 00:29:30|105073.9|105023.9|105076.4|105026.4|105076.7|105026.7|105073.9|105023.9|10
1724977780000|2024-08-30 00:29:40|105076.8|105026.8|105074.3|105024.3|105076.8|105026.8|105074.3|105024.3|7
1724977790000|2024-08-30 00:29:50|105074.8|105024.8|105078.2|105028.2|105078.2|105028.2|105074.1|105024.1|8
1724977800000|2024-08-30 00:30:00|105078.8|105028.8|105077.5|105027.5|105078.8|105028.8|105077.3|105027.3|8
1724977810000|2024-08-30 00:30:10|105077.7|105027.7|105079.2|105029.2|105079.2|105029.2|105077.7|105027.7|7
1724977820000|2024-08-30 00:30:20|105079.5|105029.5|105081.8|105031.8|105081.8|105031.8|105078.3|105028.3|9
1724977830000|2024-08-30 00:30:30|105082.1|105032.1|105079.7|105029.7|105082.6|105032.6|105079.7|105029.7|12
1724977840000|2024-08-30 00:30:40|105079.4|105029.4|105079.5|105029.5|105079.7|105029.7|105079.4|105029.4|4
1724977850000|2024-08-30 00:30:50|105080|105030|105079.8|105029.8|105080.3|105030.3|105079.8|105029.8|5
1724977860000|2024-08-30 00:31:00|105081.5|105031.5|105082|105032|105082|105032|105081.4|105031.4|3
1724977870000|2024-08-30 00:31:10|105082.5|105032.5|105082.5|105032.5|105082.7|105032.7|105082.5|105032.5|3
1724977880000|2024-08-30 00:31:20|105082.9|105032.9|105073.6|105023.6|105082.9|105032.9|105073.6|105023.6|16
1724977890000|2024-08-30 00:31:30|105073.4|105023.4|105069.2|105019.2|105073.4|105023.4|105068.6|105018.6|9
1724977900000|2024-08-30 00:31:40|105069.6|105019.6|105069.4|105019.4|105069.6|105019.6|105069|105019|6
1724977910000|2024-08-30 00:31:50|105069.1|105019.1|105068.3|105018.3|105069.1|105019.1|105068.3|105018.3|5
1724977920000|2024-08-30 00:32:00|105068.2|105018.2|105066.2|105016.2|105068.2|105018.2|105066.2|105016.2|8
1724977930000|2024-08-30 00:32:10|105066.3|105016.3|105067.2|105017.2|105067.2|105017.2|105066.3|105016.3|4
1724977940000|2024-08-30 00:32:20|105067.1|105017.1|105067.7|105017.7|105067.7|105017.7|105067.1|105017.1|2
1724977950000|2024-08-30 00:32:30|105067.6|105017.6|105067.3|105017.3|105067.7|105017.7|105067.3|105017.3|5
1724977960000|2024-08-30 00:32:40|105067.2|105017.2|105068.8|105018.8|105068.9|105018.9|105067.2|105017.2|5
1724977970000|2024-08-30 00:32:50|105067.8|105017.8|105059.3|105009.3|105067.8|105017.8|105058.4|105008.4|12
1724977980000|2024-08-30 00:33:00|105059.6|105009.6|105058.3|105008.3|105059.6|105009.6|105058.2|105008.2|7
1724977990000|2024-08-30 00:33:10|105057.2|105007.2|105059.5|105009.5|105060.2|105010.2|105057.2|105007.2|10
1724978000000|2024-08-30 00:33:20|105057.5|105007.5|105067|105017|105069.7|105019.7|105057.5|105007.5|11
1724978010000|2024-08-30 00:33:30|105066.7|105016.7|105065.9|105015.9|105068.6|105018.6|105065.9|105015.9|11
1724978020000|2024-08-30 00:33:40|105066.2|105016.2|105065.7|105015.7|105066.4|105016.4|105065.7|105015.7|4
1724978030000|2024-08-30 00:33:50|105065.8|105015.8|105066.3|105016.3|105066.3|105016.3|105065.3|105015.3|4
1724978040000|2024-08-30 00:34:00|105066.9|105016.9|105068.1|105018.1|105068.1|105018.1|105066.9|105016.9|4
1724978050000|2024-08-30 00:34:10|105067|105017|105066.3|105016.3|105067|105017|105066.3|105016.3|5
1724978060000|2024-08-30 00:34:20|105066.4|105016.4|105064.9|105014.9|105066.4|105016.4|105064.8|105014.8|6
1724978070000|2024-08-30 00:34:30|105065.2|105015.2|105065.6|105015.6|105065.6|105015.6|105064.4|105014.4|8
1724978080000|2024-08-30 00:34:40|105065.2|105015.2|105066.2|105016.2|105066.2|105016.2|105063|105013|29
1724978090000|2024-08-30 00:34:50|105064.8|105014.8|105063.6|105013.6|105066.2|105016.2|105062|105012|51
1724978100000|2024-08-30 00:35:00|105063.2|105013.2|105063.6|105013.6|105063.6|105013.6|105063.2|105013.2|5
1724978110000|2024-08-30 00:35:10|105063.5|105013.5|105062|105012|105067.3|105017.3|105061.8|105011.8|40
1724978120000|2024-08-30 00:35:20|105061.7|105011.7|105060.2|105010.2|105064.5|105014.5|105059.7|105009.7|41
1724978130000|2024-08-30 00:35:30|105059.3|105009.3|105057.7|105007.7|105060.7|105010.7|105056.5|105006.5|17
1724978140000|2024-08-30 00:35:40|105057.1|105007.1|105058.2|105008.2|105060.2|105010.2|105054.4|105004.4|29
1724978150000|2024-08-30 00:35:50|105057.1|105007.1|105053.8|105003.8|105059.3|105009.3|105051.8|105001.8|49
1724978160000|2024-08-30 00:36:00|105052.7|105002.7|105056.4|105006.4|105057.1|105007.1|105052.4|105002.4|20
1724978170000|2024-08-30 00:36:10|105056.6|105006.6|105055.2|105005.2|105057.1|105007.1|105053.5|105003.5|10
1724978180000|2024-08-30 00:36:20|105055.3|105005.3|105055.1|105005.1|105055.8|105005.8|105051.9|105001.9|10
1724978190000|2024-08-30 00:36:30|105055.2|105005.2|105054.2|105004.2|105056.1|105006.1|105054.2|105004.2|13
1724978200000|2024-08-30 00:36:40|105054.5|105004.5|105056.6|105006.6|105057.1|105007.1|105051.3|105001.3|33
1724978210000|2024-08-30 00:36:50|105057.5|105007.5|105055.9|105005.9|105057.5|105007.5|105050.7|105000.7|46
1724978220000|2024-08-30 00:37:00|105054.9|105004.9|105057.5|105007.5|105059.6|105009.6|105054.2|105004.2|32
1724978230000|2024-08-30 00:37:10|105057.6|105007.6|105056.8|105006.8|105057.6|105007.6|105056.8|105006.8|5
1724978240000|2024-08-30 00:37:20|105056.9|105006.9|105056.3|105006.3|105057|105007|105055.8|105005.8|4
1724978250000|2024-08-30 00:37:30|105056.4|105006.4|105056.1|105006.1|105057.5|105007.5|105054.5|105004.5|23
1724978260000|2024-08-30 00:37:40|105056.2|105006.2|105055.8|105005.8|105056.2|105006.2|105054.9|105004.9|6
1724978270000|2024-08-30 00:37:50|105055.5|105005.5|105054.7|105004.7|105055.5|105005.5|105054.3|105004.3|7
1724978280000|2024-08-30 00:38:00|105054.5|105004.5|105053.7|105003.7|105055.7|105005.7|105053.6|105003.6|6
1724978290000|2024-08-30 00:38:10|105053.4|105003.4|105052.3|105002.3|105053.4|105003.4|105051.8|105001.8|5
1724978300000|2024-08-30 00:38:20|105051.4|105001.4|105051.1|105001.1|105053.1|105003.1|105049.2|104999.2|15
1724978310000|2024-08-30 00:38:30|105051.4|105001.4|105048.4|104998.4|105051.8|105001.8|105048.4|104998.4|11
1724978320000|2024-08-30 00:38:40|105048.6|104998.6|105046.3|104996.3|105051|105001|105046.1|104996.1|18
1724978330000|2024-08-30 00:38:50|105045.8|104995.8|105054.9|105004.9|105057|105007|105044.4|104994.4|15
1724978340000|2024-08-30 00:39:00|105054.7|105004.7|105054.5|105004.5|105054.7|105004.7|105054.5|105004.5|3
1724978350000|2024-08-30 00:39:10|105054.2|105004.2|105054.7|105004.7|105054.7|105004.7|105052.7|105002.7|5
1724978360000|2024-08-30 00:39:20|105055.4|105005.4|105054|105004|105055.4|105005.4|105053.2|105003.2|8
1724978370000|2024-08-30 00:39:30|105054.2|105004.2|105053.8|105003.8|105054.2|105004.2|105053.8|105003.8|4
1724978380000|2024-08-30 00:39:40|105053.6|105003.6|105053.2|105003.2|105054.2|105004.2|105052.9|105002.9|8
1724978390000|2024-08-30 00:39:50|105052.2|105002.2|105051.4|105001.4|105055.5|105005.5|105049.9|104999.9|15
1724978400000|2024-08-30 00:40:00|105051.6|105001.6|105052.5|105002.5|105052.5|105002.5|105048.2|104998.2|9
1724978410000|2024-08-30 00:40:10|105052.9|105002.9|105053.4|105003.4|105053.4|105003.4|105050.2|105000.2|8
1724978420000|2024-08-30 00:40:20|105053.3|105003.3|105050.3|105000.3|105053.3|105003.3|105050.3|105000.3|6
1724978430000|2024-08-30 00:40:30|105049.9|104999.9|105055|105005|105055|105005|105049.6|104999.6|8
1724978440000|2024-08-30 00:40:40|105055.2|105005.2|105055.8|105005.8|105055.8|105005.8|105055.2|105005.2|4
1724978450000|2024-08-30 00:40:50|105055.7|105005.7|105055.7|105005.7|105055.7|105005.7|105055.7|105005.7|1
1724978460000|2024-08-30 00:41:00|105055.6|105005.6|105054.9|105004.9|105055.6|105005.6|105054.9|105004.9|3
1724978470000|2024-08-30 00:41:10|105054.6|105004.6|105052.8|105002.8|105054.6|105004.6|105050.2|105000.2|8
1724978480000|2024-08-30 00:41:20|105053.8|105003.8|105058.7|105008.7|105059.2|105009.2|105053.8|105003.8|8
1724978490000|2024-08-30 00:41:30|105057.5|105007.5|105054.4|105004.4|105057.8|105007.8|105054.4|105004.4|15
1724978500000|2024-08-30 00:41:40|105052.7|105002.7|105054.6|105004.6|105054.6|105004.6|105052.3|105002.3|5
1724978510000|2024-08-30 00:41:50|105056.4|105006.4|105054.8|105004.8|105056.5|105006.5|105054.7|105004.7|8
1724978520000|2024-08-30 00:42:00|105055|105005|105053.3|105003.3|105055|105005|105052.2|105002.2|10
1724978530000|2024-08-30 00:42:10|105053.5|105003.5|105056|105006|105056|105006|105053.5|105003.5|8
1724978540000|2024-08-30 00:42:20|105056.2|105006.2|105058.2|105008.2|105058.3|105008.3|105055.9|105005.9|10
1724978550000|2024-08-30 00:42:30|105058.3|105008.3|105063.1|105013.1|105064|105014|105058.3|105008.3|11
1724978560000|2024-08-30 00:42:40|105062.6|105012.6|105063.5|105013.5|105063.5|105013.5|105062.4|105012.4|6
1724978570000|2024-08-30 00:42:50|105063.1|105013.1|105063.8|105013.8|105063.8|105013.8|105062.6|105012.6|6
1724978580000|2024-08-30 00:43:00|105062.6|105012.6|105062.6|105012.6|105062.6|105012.6|105062.6|105012.6|1
1724978590000|2024-08-30 00:43:10|105061.9|105011.9|105061.8|105011.8|105061.9|105011.9|105061|105011|8
1724978600000|2024-08-30 00:43:20|105061.6|105011.6|105061.7|105011.7|105061.7|105011.7|105061.6|105011.6|4
1724978610000|2024-08-30 00:43:30|105061.1|105011.1|105061.3|105011.3|105061.7|105011.7|105061.1|105011.1|7
1724978620000|2024-08-30 00:43:40|105061.4|105011.4|105056.8|105006.8|105061.5|105011.5|105056.2|105006.2|11
1724978630000|2024-08-30 00:43:50|105056.9|105006.9|105057.5|105007.5|105057.7|105007.7|105056.9|105006.9|7
1724978640000|2024-08-30 00:44:00|105057.7|105007.7|105057.7|105007.7|105057.8|105007.8|105056.9|105006.9|9
1724978650000|2024-08-30 00:44:10|105058.1|105008.1|105055.7|105005.7|105058.1|105008.1|105055.7|105005.7|10
1724978660000|2024-08-30 00:44:20|105056.4|105006.4|105054.8|105004.8|105056.4|105006.4|105054.2|105004.2|8
1724978670000|2024-08-30 00:44:30|105055.1|105005.1|105055|105005|105055.1|105005.1|105054.9|105004.9|4
1724978680000|2024-08-30 00:44:40|105055.1|105005.1|105054.6|105004.6|105055.1|105005.1|105053.8|105003.8|6
1724978690000|2024-08-30 00:44:50|105054.7|105004.7|105054.2|105004.2|105054.7|105004.7|105054.2|105004.2|4
1724978700000|2024-08-30 00:45:00|105053.8|105003.8|105054|105004|105054|105004|105053.8|105003.8|3
1724978710000|2024-08-30 00:45:10|105054.1|105004.1|105052.8|105002.8|105054.7|105004.7|105052.8|105002.8|6
1724978720000|2024-08-30 00:45:20|105053.2|105003.2|105053.1|105003.1|105053.2|105003.2|105052.9|105002.9|4
1724978730000|2024-08-30 00:45:30|105052.5|105002.5|105052.6|105002.6|105052.6|105002.6|105051.3|105001.3|4
1724978740000|2024-08-30 00:45:40|105052.4|105002.4|105055.4|105005.4|105055.5|105005.5|105052.4|105002.4|13
1724978750000|2024-08-30 00:45:50|105055.3|105005.3|105055.2|105005.2|105055.7|105005.7|105054.9|105004.9|7
1724978760000|2024-08-30 00:46:00|105055.1|105005.1|105054.3|105004.3|105055.1|105005.1|105054.3|105004.3|3
1724978770000|2024-08-30 00:46:10|105054.2|105004.2|105052.8|105002.8|105054.5|105004.5|105050.4|105000.4|17
1724978780000|2024-08-30 00:46:20|105053.3|105003.3|105054.7|105004.7|105054.8|105004.8|105053.3|105003.3|3
1724978790000|2024-08-30 00:46:30|105054.1|105004.1|105053.7|105003.7|105054.1|105004.1|105050.9|105000.9|9
1724978800000|2024-08-30 00:46:40|105052.6|105002.6|105052.6|105002.6|105054.2|105004.2|105052.6|105002.6|6
1724978810000|2024-08-30 00:46:50|105052.4|105002.4|105056.7|105006.7|105056.7|105006.7|105052.4|105002.4|9
1724978820000|2024-08-30 00:47:00|105054.3|105004.3|105063.5|105013.5|105064.9|105014.9|105054.3|105004.3|19
1724978830000|2024-08-30 00:47:10|105062.8|105012.8|105060.8|105010.8|105062.8|105012.8|105060|105010|9
1724978840000|2024-08-30 00:47:20|105061|105011|105060.6|105010.6|105061.2|105011.2|105060.6|105010.6|4
1724978850000|2024-08-30 00:47:30|105060.1|105010.1|105054.2|105004.2|105060.1|105010.1|105054.2|105004.2|8
1724978860000|2024-08-30 00:47:40|105054.4|105004.4|105053.6|105003.6|105056.5|105006.5|105052.8|105002.8|9
1724978870000|2024-08-30 00:47:50|105053.7|105003.7|105057.4|105007.4|105057.4|105007.4|105053.7|105003.7|6
1724978880000|2024-08-30 00:48:00|105054.3|105004.3|105057.5|105007.5|105057.7|105007.7|105054.3|105004.3|10
1724978890000|2024-08-30 00:48:10|105057.9|105007.9|105058.7|105008.7|105058.8|105008.8|105055.4|105005.4|6
1724978900000|2024-08-30 00:48:20|105055.1|105005.1|105058.3|105008.3|105058.7|105008.7|105054.7|105004.7|5
1724978910000|2024-08-30 00:48:30|105054.7|105004.7|105054.8|105004.8|105057.9|105007.9|105053.9|105003.9|8
1724978920000|2024-08-30 00:48:40|105057.5|105007.5|105057.1|105007.1|105057.5|105007.5|105054.6|105004.6|7
1724978930000|2024-08-30 00:48:50|105057|105007|105057|105007|105059.6|105009.6|105054.3|105004.3|19
1724978940000|2024-08-30 00:49:00|105054.4|105004.4|105058.7|105008.7|105058.9|105008.9|105054.1|105004.1|14
1724978950000|2024-08-30 00:49:10|105054.9|105004.9|105054.9|105004.9|105058.7|105008.7|105054.8|105004.8|9
1724978960000|2024-08-30 00:49:20|105055|105005|105058.8|105008.8|105058.8|105008.8|105055|105005|2
1724978970000|2024-08-30 00:49:30|105055|105005|105058.2|105008.2|105058.8|105008.8|105055|105005|6
1724978980000|2024-08-30 00:49:40|105058.3|105008.3|105056|105006|105058.3|105008.3|105056|105006|4
1724978990000|2024-08-30 00:49:50|105056.2|105006.2|105056.3|105006.3|105056.3|105006.3|105056.2|105006.2|2
1724979000000|2024-08-30 00:50:00|105055.7|105005.7|105059.9|105009.9|105059.9|105009.9|105054.9|105004.9|8
1724979010000|2024-08-30 00:50:10|105059.8|105009.8|105060|105010|105060|105010|105057.8|105007.8|8
1724979020000|2024-08-30 00:50:20|105060.6|105010.6|105064.5|105014.5|105064.5|105014.5|105060.6|105010.6|8
1724979030000|2024-08-30 00:50:30|105067.8|105017.8|105066.4|105016.4|105070.7|105020.7|105066.4|105016.4|6
1724979040000|2024-08-30 00:50:40|105066.9|105016.9|105066|105016|105067.1|105017.1|105066|105016|7
1724979050000|2024-08-30 00:50:50|105066.1|105016.1|105067.7|105017.7|105070.8|105020.8|105066.1|105016.1|11
1724979060000|2024-08-30 00:51:00|105066.7|105016.7|105071|105021|105071|105021|105066.7|105016.7|11
1724979070000|2024-08-30 00:51:10|105070.3|105020.3|105067.6|105017.6|105070.5|105020.5|105067.6|105017.6|9
1724979080000|2024-08-30 00:51:20|105069.2|105019.2|105067|105017|105069.9|105019.9|105066.6|105016.6|9
1724979090000|2024-08-30 00:51:30|105067.5|105017.5|105072.1|105022.1|105072.2|105022.2|105067.5|105017.5|8
1724979100000|2024-08-30 00:51:40|105071.8|105021.8|105071.3|105021.3|105071.8|105021.8|105070.8|105020.8|4
1724979110000|2024-08-30 00:51:50|105071.4|105021.4|105070.8|105020.8|105072|105022|105070.8|105020.8|3
1724979120000|2024-08-30 00:52:00|105072|105022|105068.3|105018.3|105072|105022|105067.1|105017.1|8
1724979130000|2024-08-30 00:52:10|105069.8|105019.8|105062.5|105012.5|105070.8|105020.8|105062.5|105012.5|16
1724979140000|2024-08-30 00:52:20|105062.7|105012.7|105063.8|105013.8|105063.8|105013.8|105062.5|105012.5|5
1724979150000|2024-08-30 00:52:30|105063.6|105013.6|105063.7|105013.7|105066|105016|105063.5|105013.5|9
1724979160000|2024-08-30 00:52:40|105065.1|105015.1|105063.3|105013.3|105065.1|105015.1|105062.9|105012.9|6
1724979170000|2024-08-30 00:52:50|105062.3|105012.3|105067.5|105017.5|105067.6|105017.6|105062.3|105012.3|10
1724979180000|2024-08-30 00:53:00|105066.6|105016.6|105066.6|105016.6|105066.8|105016.8|105066.6|105016.6|4
1724979190000|2024-08-30 00:53:10|105066.7|105016.7|105068.4|105018.4|105069.2|105019.2|105066.7|105016.7|6
1724979200000|2024-08-30 00:53:20|105066.5|105016.5|105067.9|105017.9|105068.6|105018.6|105065.6|105015.6|5
1724979210000|2024-08-30 00:53:30|105067.1|105017.1|105063.3|105013.3|105067.1|105017.1|105060.9|105010.9|14
1724979220000|2024-08-30 00:53:40|105063.1|105013.1|105062.3|105012.3|105063.2|105013.2|105062.3|105012.3|4
1724979230000|2024-08-30 00:53:50|105062.4|105012.4|105063.9|105013.9|105064.2|105014.2|105062.4|105012.4|7
1724979240000|2024-08-30 00:54:00|105064.2|105014.2|105060.2|105010.2|105064.2|105014.2|105060.2|105010.2|4
1724979250000|2024-08-30 00:54:10|105060.3|105010.3|105055.5|105005.5|105060.3|105010.3|105052.3|105002.3|10
1724979260000|2024-08-30 00:54:20|105055.6|105005.6|105060|105010|105062.3|105012.3|105055.6|105005.6|12
1724979270000|2024-08-30 00:54:30|105060.9|105010.9|105073.6|105023.6|105073.6|105023.6|105060.9|105010.9|21
1724979280000|2024-08-30 00:54:40|105074.1|105024.1|105062.6|105012.6|105076.2|105026.2|105062.6|105012.6|16
1724979290000|2024-08-30 00:54:50|105063.8|105013.8|105070.9|105020.9|105070.9|105020.9|105061.4|105011.4|26
1724979300000|2024-08-30 00:55:00|105072.4|105022.4|105061|105011|105074.7|105024.7|105055.2|105005.2|30
1724979310000|2024-08-30 00:55:10|105062.6|105012.6|105064|105014|105066.3|105016.3|105061|105011|15
1724979320000|2024-08-30 00:55:20|105064.3|105014.3|105058.8|105008.8|105065.9|105015.9|105058.8|105008.8|23
1724979330000|2024-08-30 00:55:30|105059|105009|105060.8|105010.8|105061.8|105011.8|105059|105009|21
1724979340000|2024-08-30 00:55:40|105061.8|105011.8|105062.9|105012.9|105069.1|105019.1|105061.6|105011.6|33
1724979350000|2024-08-30 00:55:50|105063.9|105013.9|105060.4|105010.4|105063.9|105013.9|105060|105010|29
1724979360000|2024-08-30 00:56:00|105059.8|105009.8|105064.8|105014.8|105066.6|105016.6|105058.2|105008.2|11
1724979370000|2024-08-30 00:56:10|105065.1|105015.1|105065.1|105015.1|105065.2|105015.2|105065.1|105015.1|3
1724979380000|2024-08-30 00:56:20|105065|105015|105063.6|105013.6|105065.2|105015.2|105063.6|105013.6|4
1724979390000|2024-08-30 00:56:30|105061.7|105011.7|105065.1|105015.1|105065.1|105015.1|105061.7|105011.7|12
1724979400000|2024-08-30 00:56:40|105064.8|105014.8|105064.8|105014.8|105064.8|105014.8|105064.8|105014.8|1
1724979410000|2024-08-30 00:56:50|105064.3|105014.3|105067.3|105017.3|105067.3|105017.3|105064.3|105014.3|6
1724979420000|2024-08-30 00:57:00|105068.4|105018.4|105076.5|105026.5|105077.9|105027.9|105068.4|105018.4|16
1724979430000|2024-08-30 00:57:10|105076.4|105026.4|105076.1|105026.1|105076.5|105026.5|105076.1|105026.1|3
1724979440000|2024-08-30 00:57:20|105076.2|105026.2|105075.6|105025.6|105076.2|105026.2|105074.9|105024.9|7
1724979450000|2024-08-30 00:57:30|105075.5|105025.5|105076.3|105026.3|105076.3|105026.3|105075.5|105025.5|3
1724979460000|2024-08-30 00:57:40|105075|105025|105076|105026|105077.5|105027.5|105075|105025|3
1724979470000|2024-08-30 00:57:50|105076.9|105026.9|105075.1|105025.1|105077.7|105027.7|105075.1|105025.1|5
1724979480000|2024-08-30 00:58:00|105075.4|105025.4|105076.5|105026.5|105076.7|105026.7|105075|105025|9
1724979490000|2024-08-30 00:58:10|105075|105025|105076.4|105026.4|105079.2|105029.2|105074.2|105024.2|21
1724979510000|2024-08-30 00:58:30|105076.5|105026.5|105078|105028|105078.2|105028.2|105071.5|105021.5|34
1724979520000|2024-08-30 00:58:40|105079|105029|105083.5|105033.5|105083.5|105033.5|105069.6|105019.6|46
1724979530000|2024-08-30 00:58:50|105085.6|105035.6|105079.7|105029.7|105086.2|105036.2|105079.7|105029.7|12
1724979540000|2024-08-30 00:59:00|105079.6|105029.6|105071|105021|105079.6|105029.6|105071|105021|16
1724979550000|2024-08-30 00:59:10|105073.5|105023.5|105074.9|105024.9|105074.9|105024.9|105066.6|105016.6|10
1724979560000|2024-08-30 00:59:20|105073.2|105023.2|105071.9|105021.9|105074.4|105024.4|105071.9|105021.9|6
1724979570000|2024-08-30 00:59:30|105066.6|105016.6|105050.8|105000.8|105066.6|105016.6|105050.3|105000.3|24
1724979580000|2024-08-30 00:59:40|105051.3|105001.3|105050|105000|105051.6|105001.6|105048.7|104998.7|17
1724979590000|2024-08-30 00:59:50|105049.7|104999.7|105050.6|105000.6|105051.5|105001.5|105049.7|104999.7|9
1724979600000|2024-08-30 01:00:00|105049.9|104999.9|105057.8|105007.8|105059.7|105009.7|105049.9|104999.9|22
1724979610000|2024-08-30 01:00:10|105056.1|105006.1|105053.1|105003.1|105057.1|105007.1|105052.4|105002.4|14
1724979620000|2024-08-30 01:00:20|105051.9|105001.9|105051.6|105001.6|105052.6|105002.6|105050.1|105000.1|18
1724979630000|2024-08-30 01:00:30|105051.1|105001.1|105052.3|105002.3|105054.6|105004.6|105051|105001|29
1724979640000|2024-08-30 01:00:40|105053.1|105003.1|105055|105005|105055.8|105005.8|105052.2|105002.2|19
1724979650000|2024-08-30 01:00:50|105052.2|105002.2|105056.7|105006.7|105056.7|105006.7|105051.9|105001.9|15
1724979660000|2024-08-30 01:01:00|105056.3|105006.3|105057.2|105007.2|105057.2|105007.2|105055.5|105005.5|14
1724979670000|2024-08-30 01:01:10|105057.3|105007.3|105062.4|105012.4|105065.8|105015.8|105056.7|105006.7|38
1724979680000|2024-08-30 01:01:20|105060.6|105010.6|105062.9|105012.9|105065|105015|105059|105009|34
1724979690000|2024-08-30 01:01:30|105063.4|105013.4|105071.7|105021.7|105075.2|105025.2|105061.7|105011.7|53
1724979700000|2024-08-30 01:01:40|105072.1|105022.1|105059.3|105009.3|105077.3|105027.3|105059.3|105009.3|48
1724979710000|2024-08-30 01:01:50|105061.9|105011.9|105061.4|105011.4|105062|105012|105059.1|105009.1|23
1724979720000|2024-08-30 01:02:00|105060.2|105010.2|105061.3|105011.3|105061.3|105011.3|105060.2|105010.2|4
1724979730000|2024-08-30 01:02:10|105061.5|105011.5|105061.4|105011.4|105062|105012|105059.1|105009.1|12
1724979740000|2024-08-30 01:02:20|105059.8|105009.8|105055.5|105005.5|105061.1|105011.1|105055.5|105005.5|13
1724979750000|2024-08-30 01:02:30|105054.8|105004.8|105056.5|105006.5|105057.7|105007.7|105052.2|105002.2|19
1724979760000|2024-08-30 01:02:40|105056.8|105006.8|105054.9|105004.9|105057.5|105007.5|105053.5|105003.5|27
1724979770000|2024-08-30 01:02:50|105055.9|105005.9|105054.5|105004.5|105059.7|105009.7|105053.7|105003.7|20
1724979780000|2024-08-30 01:03:00|105053.7|105003.7|105052.2|105002.2|105054.4|105004.4|105051.4|105001.4|18
1724979790000|2024-08-30 01:03:10|105052.6|105002.6|105052.2|105002.2|105052.6|105002.6|105051.8|105001.8|4
1724979800000|2024-08-30 01:03:20|105051.5|105001.5|105050.5|105000.5|105051.6|105001.6|105050.5|105000.5|8
1724979810000|2024-08-30 01:03:30|105050.7|105000.7|105045.5|104995.5|105050.7|105000.7|105043.6|104993.6|13
1724979820000|2024-08-30 01:03:40|105044.9|104994.9|105042.8|104992.8|105046|104996|105041.6|104991.6|12
1724979830000|2024-08-30 01:03:50|105043.4|104993.4|105041.9|104991.9|105043.4|104993.4|105041.9|104991.9|6
1724979840000|2024-08-30 01:04:00|105041.8|104991.8|105041|104991|105041.8|104991.8|105040.9|104990.9|3
1724979850000|2024-08-30 01:04:10|105040.2|104990.2|105040.2|104990.2|105040.3|104990.3|105040.2|104990.2|3
1724979860000|2024-08-30 01:04:20|105041.9|104991.9|105039.1|104989.1|105042.2|104992.2|105038|104988|10
1724979870000|2024-08-30 01:04:30|105037.4|104987.4|105036.1|104986.1|105040.9|104990.9|105035.5|104985.5|27
1724979880000|2024-08-30 01:04:40|105037.1|104987.1|105039.2|104989.2|105039.5|104989.5|105035.9|104985.9|21
1724979890000|2024-08-30 01:04:50|105038|104988|105037.7|104987.7|105040.7|104990.7|105037.6|104987.6|14
1724979900000|2024-08-30 01:05:00|105037.3|104987.3|105036.1|104986.1|105038.3|104988.3|105033.6|104983.6|18
1724979910000|2024-08-30 01:05:10|105036.7|104986.7|105032.7|104982.7|105037.2|104987.2|105032.7|104982.7|11
1724979920000|2024-08-30 01:05:20|105034.5|104984.5|105032.6|104982.6|105035.1|104985.1|105032|104982|21
1724979930000|2024-08-30 01:05:30|105033.5|104983.5|105033.6|104983.6|105034.6|104984.6|105031.9|104981.9|14
1724979940000|2024-08-30 01:05:40|105034.2|104984.2|105055|105005|105055|105005|105033.6|104983.6|35
1724979950000|2024-08-30 01:05:50|105053.9|105003.9|105042.9|104992.9|105059.5|105009.5|105039.1|104989.1|66
1724979960000|2024-08-30 01:06:00|105042.3|104992.3|105038.3|104988.3|105054.5|105004.5|105035.9|104985.9|56
1724979970000|2024-08-30 01:06:10|105040.4|104990.4|105041.7|104991.7|105051.8|105001.8|105034.9|104984.9|55
1724979980000|2024-08-30 01:06:20|105039.1|104989.1|105035.6|104985.6|105040.6|104990.6|105035.1|104985.1|22
1724979990000|2024-08-30 01:06:30|105035.4|104985.4|105033.5|104983.5|105035.4|104985.4|105031.2|104981.2|4
1724980000000|2024-08-30 01:06:40|105035.2|104985.2|105032.6|104982.6|105042.6|104992.6|105032.6|104982.6|33
1724980010000|2024-08-30 01:06:50|105031.6|104981.6|105032.6|104982.6|105036.3|104986.3|105030.4|104980.4|20
1724980020000|2024-08-30 01:07:00|105032.4|104982.4|105030.3|104980.3|105033.8|104983.8|105030.3|104980.3|17
1724980030000|2024-08-30 01:07:10|105029.7|104979.7|105029|104979|105034.3|104984.3|105028.3|104978.3|25
1724980040000|2024-08-30 01:07:20|105031.9|104981.9|105032.7|104982.7|105033.3|104983.3|105031.2|104981.2|19
1724980050000|2024-08-30 01:07:30|105031.4|104981.4|105030.9|104980.9|105033.2|104983.2|105030.1|104980.1|13
1724980060000|2024-08-30 01:07:40|105032|104982|105031|104981|105033.5|104983.5|105030.9|104980.9|13
1724980070000|2024-08-30 01:07:50|105031.9|104981.9|105032|104982|105032.4|104982.4|105026.9|104976.9|16
1724980080000|2024-08-30 01:08:00|105031.8|104981.8|105031.3|104981.3|105031.8|104981.8|105031.3|104981.3|2
1724980090000|2024-08-30 01:08:10|105031.2|104981.2|105031.2|104981.2|105031.2|104981.2|105031.2|104981.2|1
1724980100000|2024-08-30 01:08:20|105031.1|104981.1|105029.5|104979.5|105031.4|104981.4|105029.5|104979.5|12
1724980110000|2024-08-30 01:08:30|105029|104979|105026.6|104976.6|105029|104979|105025.8|104975.8|9
1724980120000|2024-08-30 01:08:40|105027.5|104977.5|105028.5|104978.5|105028.5|104978.5|105024.8|104974.8|9
1724980130000|2024-08-30 01:08:50|105028|104978|105029.1|104979.1|105034.2|104984.2|105024.4|104974.4|25
1724980140000|2024-08-30 01:09:00|105029.5|104979.5|105031.9|104981.9|105036.4|104986.4|105028.5|104978.5|27
1724980150000|2024-08-30 01:09:10|105031|104981|105031.6|104981.6|105032.5|104982.5|105031|104981|14
1724980160000|2024-08-30 01:09:20|105031.7|104981.7|105032.4|104982.4|105034|104984|105031.7|104981.7|23
1724980170000|2024-08-30 01:09:30|105033.3|104983.3|105033.9|104983.9|105035.4|104985.4|105031.5|104981.5|20
1724980180000|2024-08-30 01:09:40|105034.9|104984.9|105035.6|104985.6|105041.3|104991.3|105033.6|104983.6|25
1724980190000|2024-08-30 01:09:50|105036.6|104986.6|105039.1|104989.1|105040.7|104990.7|105036|104986|19
1724980200000|2024-08-30 01:10:00|105038.6|104988.6|105042.3|104992.3|105044.4|104994.4|105036.2|104986.2|39
1724980210000|2024-08-30 01:10:10|105044.3|104994.3|105042|104992|105045.4|104995.4|105040.1|104990.1|23
1724980220000|2024-08-30 01:10:20|105042.2|104992.2|105040.9|104990.9|105044.7|104994.7|105037.3|104987.3|25
1724980230000|2024-08-30 01:10:30|105041.9|104991.9|105040.3|104990.3|105045.4|104995.4|105037.2|104987.2|46
1724980240000|2024-08-30 01:10:40|105038.4|104988.4|105039.2|104989.2|105044.3|104994.3|105035.3|104985.3|29
1724980250000|2024-08-30 01:10:50|105042.9|104992.9|105042.4|104992.4|105048.1|104998.1|105041.5|104991.5|49
1724980260000|2024-08-30 01:11:00|105042.6|104992.6|105045.7|104995.7|105049.5|104999.5|105040.4|104990.4|41
1724980270000|2024-08-30 01:11:10|105043.6|104993.6|105045.8|104995.8|105048.1|104998.1|105043.6|104993.6|16
1724980280000|2024-08-30 01:11:20|105043.3|104993.3|105045.5|104995.5|105046|104996|105042.5|104992.5|10
1724980290000|2024-08-30 01:11:30|105045|104995|105031.9|104981.9|105047.2|104997.2|105028.3|104978.3|20
1724980300000|2024-08-30 01:11:40|105032.3|104982.3|105035.4|104985.4|105035.7|104985.7|105032.3|104982.3|10
1724980310000|2024-08-30 01:11:50|105035.7|104985.7|105036.1|104986.1|105036.2|104986.2|105035.7|104985.7|3
1724980320000|2024-08-30 01:12:00|105036|104986|105036|104986|105036|104986|105036|104986|1
1724980330000|2024-08-30 01:12:10|105036.1|104986.1|105036.6|104986.6|105041.9|104991.9|105033.4|104983.4|21
1724980340000|2024-08-30 01:12:20|105034.8|104984.8|105037.1|104987.1|105038.1|104988.1|105034.8|104984.8|8
1724980350000|2024-08-30 01:12:30|105037.3|104987.3|105035.6|104985.6|105037.7|104987.7|105035.6|104985.6|4
1724980360000|2024-08-30 01:12:40|105035.5|104985.5|105035.4|104985.4|105036.6|104986.6|105034.6|104984.6|7
1724980370000|2024-08-30 01:12:50|105036.2|104986.2|105047.2|104997.2|105047.5|104997.5|105036.2|104986.2|17
1724980380000|2024-08-30 01:13:00|105048.1|104998.1|105049.9|104999.9|105052.6|105002.6|105048.1|104998.1|8
1724980390000|2024-08-30 01:13:10|105047.7|104997.7|105044.6|104994.6|105050.1|105000.1|105040|104990|25
1724980400000|2024-08-30 01:13:20|105044.4|104994.4|105044.7|104994.7|105044.8|104994.8|105044.4|104994.4|6
1724980410000|2024-08-30 01:13:30|105044.8|104994.8|105044.7|104994.7|105044.8|104994.8|105043.3|104993.3|6
1724980420000|2024-08-30 01:13:40|105044.8|104994.8|105047.1|104997.1|105048.9|104998.9|105044.8|104994.8|11
1724980430000|2024-08-30 01:13:50|105047.5|104997.5|105053.1|105003.1|105053.3|105003.3|105047.5|104997.5|16
1724980440000|2024-08-30 01:14:00|105053|105003|105053.2|105003.2|105053.2|105003.2|105052.8|105002.8|5
1724980450000|2024-08-30 01:14:10|105053.1|105003.1|105052.5|105002.5|105053.1|105003.1|105052.4|105002.4|5
1724980460000|2024-08-30 01:14:20|105052.2|105002.2|105048.1|104998.1|105053|105003|105047.8|104997.8|12
1724980470000|2024-08-30 01:14:30|105048.2|104998.2|105054.2|105004.2|105055.6|105005.6|105048.1|104998.1|15
1724980480000|2024-08-30 01:14:40|105054|105004|105055.6|105005.6|105055.6|105005.6|105053.8|105003.8|10
1724980490000|2024-08-30 01:14:50|105056|105006|105063.1|105013.1|105063.1|105013.1|105055.6|105005.6|18
1724980500000|2024-08-30 01:15:00|105063.2|105013.2|105063.8|105013.8|105063.8|105013.8|105063.2|105013.2|3
1724980510000|2024-08-30 01:15:10|105063.6|105013.6|105065.3|105015.3|105065.4|105015.4|105063.6|105013.6|5
1724980520000|2024-08-30 01:15:20|105065.9|105015.9|105066.6|105016.6|105067.9|105017.9|105065.6|105015.6|15
1724980530000|2024-08-30 01:15:30|105066.1|105016.1|105065.5|105015.5|105066.6|105016.6|105065.2|105015.2|9
1724980540000|2024-08-30 01:15:40|105065.4|105015.4|105065.5|105015.5|105065.9|105015.9|105065.4|105015.4|7
1724980550000|2024-08-30 01:15:50|105065.6|105015.6|105065.4|105015.4|105065.6|105015.6|105065.4|105015.4|3
1724980560000|2024-08-30 01:16:00|105065.2|105015.2|105062.8|105012.8|105065.5|105015.5|105062.8|105012.8|9
1724980570000|2024-08-30 01:16:10|105062.3|105012.3|105061.5|105011.5|105062.6|105012.6|105061.3|105011.3|7
1724980580000|2024-08-30 01:16:20|105061.2|105011.2|105061.3|105011.3|105061.5|105011.5|105061.2|105011.2|3
1724980590000|2024-08-30 01:16:30|105061.2|105011.2|105057.9|105007.9|105061.3|105011.3|105057.9|105007.9|9
1724980600000|2024-08-30 01:16:40|105057.6|105007.6|105057.1|105007.1|105057.7|105007.7|105056.9|105006.9|7
1724980610000|2024-08-30 01:16:50|105057.5|105007.5|105056.6|105006.6|105057.5|105007.5|105056.5|105006.5|8
1724980620000|2024-08-30 01:17:00|105056.4|105006.4|105056.4|105006.4|105056.4|105006.4|105056.3|105006.3|3
1724980630000|2024-08-30 01:17:10|105056.3|105006.3|105049.6|104999.6|105056.3|105006.3|105049.6|104999.6|7
1724980640000|2024-08-30 01:17:20|105049|104999|105040.7|104990.7|105049|104999|105040.1|104990.1|15
1724980650000|2024-08-30 01:17:30|105040.3|104990.3|105035.9|104985.9|105040.4|104990.4|105035.9|104985.9|10
1724980660000|2024-08-30 01:17:40|105036.4|104986.4|105038.6|104988.6|105038.8|104988.8|105036.4|104986.4|12
1724980670000|2024-08-30 01:17:50|105038.3|104988.3|105040.4|104990.4|105040.8|104990.8|105038.3|104988.3|7
1724980680000|2024-08-30 01:18:00|105040.3|104990.3|105040.2|104990.2|105040.4|104990.4|105040.1|104990.1|4
1724980700000|2024-08-30 01:18:20|105040.1|104990.1|105040.1|104990.1|105040.4|104990.4|105039.8|104989.8|6
1724980710000|2024-08-30 01:18:30|105040.3|104990.3|105040.6|104990.6|105040.6|104990.6|105040.3|104990.3|4
1724980720000|2024-08-30 01:18:40|105040.5|104990.5|105040|104990|105040.5|104990.5|105040|104990|3
1724980730000|2024-08-30 01:18:50|105040.1|104990.1|105040.2|104990.2|105040.2|104990.2|105039.6|104989.6|7
1724980740000|2024-08-30 01:19:00|105040.5|104990.5|105040.3|104990.3|105040.6|104990.6|105039.9|104989.9|11
1724980750000|2024-08-30 01:19:10|105040|104990|105040.8|104990.8|105040.8|104990.8|105039.9|104989.9|8
1724980760000|2024-08-30 01:19:20|105041|104991|105044.2|104994.2|105044.3|104994.3|105041|104991|10
1724980770000|2024-08-30 01:19:30|105044.1|104994.1|105043.6|104993.6|105044.1|104994.1|105043.6|104993.6|6
1724980780000|2024-08-30 01:19:40|105044|104994|105043.9|104993.9|105044|104994|105043.6|104993.6|11
1724980790000|2024-08-30 01:19:50|105043.5|104993.5|105047|104997|105047|104997|105043.5|104993.5|8
1724980800000|2024-08-30 01:20:00|105047.3|104997.3|105046.8|104996.8|105047.8|104997.8|105046.5|104996.5|13
1724980810000|2024-08-30 01:20:10|105046.9|104996.9|105049.6|104999.6|105049.6|104999.6|105046.9|104996.9|8
1724980820000|2024-08-30 01:20:20|105049.8|104999.8|105049.8|104999.8|105049.8|104999.8|105049.7|104999.7|3
1724980830000|2024-08-30 01:20:30|105049.9|104999.9|105049.7|104999.7|105050.1|105000.1|105049.7|104999.7|7
1724980840000|2024-08-30 01:20:40|105050.5|105000.5|105053.2|105003.2|105053.3|105003.3|105050.5|105000.5|10
1724980850000|2024-08-30 01:20:50|105053.4|105003.4|105053.7|105003.7|105053.7|105003.7|105053.4|105003.4|6
1724980860000|2024-08-30 01:21:00|105053.3|105003.3|105058.3|105008.3|105058.3|105008.3|105053.3|105003.3|11
1724980870000|2024-08-30 01:21:10|105058.6|105008.6|105058.1|105008.1|105058.6|105008.6|105057.8|105007.8|9
1724980880000|2024-08-30 01:21:20|105057.9|105007.9|105057.5|105007.5|105058.5|105008.5|105056.7|105006.7|13
1724980890000|2024-08-30 01:21:30|105057.8|105007.8|105053|105003|105057.8|105007.8|105052.8|105002.8|14
1724980900000|2024-08-30 01:21:40|105053.5|105003.5|105052.9|105002.9|105053.9|105003.9|105052.9|105002.9|14
1724980910000|2024-08-30 01:21:50|105053.1|105003.1|105052.5|105002.5|105057.6|105007.6|105051.2|105001.2|15
1724980920000|2024-08-30 01:22:00|105052.8|105002.8|105053.9|105003.9|105054.2|105004.2|105052.8|105002.8|11
1724980930000|2024-08-30 01:22:10|105053.8|105003.8|105053|105003|105054.1|105004.1|105053|105003|12
1724980940000|2024-08-30 01:22:20|105052.9|105002.9|105053.7|105003.7|105054.1|105004.1|105051.2|105001.2|16
1724980950000|2024-08-30 01:22:30|105054|105004|105054.3|105004.3|105054.3|105004.3|105054|105004|5
1724980960000|2024-08-30 01:22:40|105054.4|105004.4|105055.6|105005.6|105055.6|105005.6|105054|105004|15
1724980970000|2024-08-30 01:22:50|105055.4|105005.4|105052.6|105002.6|105055.4|105005.4|105051.6|105001.6|11
1724980980000|2024-08-30 01:23:00|105051.3|105001.3|105051.6|105001.6|105052.1|105002.1|105051.3|105001.3|13
1724980990000|2024-08-30 01:23:10|105051.5|105001.5|105054.5|105004.5|105054.5|105004.5|105049.7|104999.7|16
1724981000000|2024-08-30 01:23:20|105055.7|105005.7|105054.1|105004.1|105056|105006|105053.5|105003.5|14
1724981010000|2024-08-30 01:23:30|105054|105004|105053.6|105003.6|105055.3|105005.3|105052.4|105002.4|12
1724981020000|2024-08-30 01:23:40|105054.1|105004.1|105053.3|105003.3|105054.6|105004.6|105053|105003|14
1724981030000|2024-08-30 01:23:50|105051.7|105001.7|105052.8|105002.8|105053.4|105003.4|105050.7|105000.7|10
1724981040000|2024-08-30 01:24:00|105053.4|105003.4|105050|105000|105053.8|105003.8|105050|105000|19
1724981050000|2024-08-30 01:24:10|105049.7|104999.7|105051.2|105001.2|105051.2|105001.2|105046.4|104996.4|21
1724981060000|2024-08-30 01:24:20|105051.7|105001.7|105053.1|105003.1|105053.5|105003.5|105051.5|105001.5|14
1724981070000|2024-08-30 01:24:30|105051.8|105001.8|105052.8|105002.8|105053|105003|105051.5|105001.5|9
1724981080000|2024-08-30 01:24:40|105051.9|105001.9|105053.1|105003.1|105053.3|105003.3|105051.9|105001.9|7
1724981090000|2024-08-30 01:24:50|105053|105003|105051.6|105001.6|105053.7|105003.7|105051.4|105001.4|11
1724981100000|2024-08-30 01:25:00|105052|105002|105052.4|105002.4|105052.4|105002.4|105051.9|105001.9|8
1724981110000|2024-08-30 01:25:10|105052.5|105002.5|105047.4|104997.4|105052.5|105002.5|105047.4|104997.4|15
1724981120000|2024-08-30 01:25:20|105047.5|104997.5|105048|104998|105049.2|104999.2|105047.5|104997.5|11
1724981130000|2024-08-30 01:25:30|105047.9|104997.9|105047.8|104997.8|105048|104998|105047.5|104997.5|7
1724981140000|2024-08-30 01:25:40|105048.4|104998.4|105037.4|104987.4|105048.4|104998.4|105036.6|104986.6|21
1724981150000|2024-08-30 01:25:50|105036.8|104986.8|105030.5|104980.5|105036.8|104986.8|105029.5|104979.5|21
1724981160000|2024-08-30 01:26:00|105030.2|104980.2|105033.3|104983.3|105034.5|104984.5|105030|104980|17
1724981170000|2024-08-30 01:26:10|105033.7|104983.7|105032.2|104982.2|105033.7|104983.7|105031.1|104981.1|15
1724981180000|2024-08-30 01:26:20|105032.1|104982.1|105036.1|104986.1|105036.1|104986.1|105032.1|104982.1|12
1724981190000|2024-08-30 01:26:30|105036.4|104986.4|105040.8|104990.8|105041.6|104991.6|105036.4|104986.4|12
1724981200000|2024-08-30 01:26:40|105040.6|104990.6|105039.7|104989.7|105040.7|104990.7|105039.7|104989.7|11
1724981210000|2024-08-30 01:26:50|105039.6|104989.6|105042|104992|105042|104992|105039.6|104989.6|11
1724981220000|2024-08-30 01:27:00|105041.9|104991.9|105042.9|104992.9|105043.3|104993.3|105041.9|104991.9|6
1724981230000|2024-08-30 01:27:10|105042.6|104992.6|105041.4|104991.4|105042.6|104992.6|105041.4|104991.4|4
1724981240000|2024-08-30 01:27:20|105041.1|104991.1|105040.2|104990.2|105041.1|104991.1|105039.7|104989.7|5
1724981250000|2024-08-30 01:27:30|105039.9|104989.9|105040|104990|105040|104990|105039.9|104989.9|4
1724981260000|2024-08-30 01:27:40|105039.7|104989.7|105038.9|104988.9|105040|104990|105038.8|104988.8|6
1724981270000|2024-08-30 01:27:50|105038.5|104988.5|105043.4|104993.4|105043.4|104993.4|105036.2|104986.2|10
1724981280000|2024-08-30 01:28:00|105043.8|104993.8|105044.6|104994.6|105044.7|104994.7|105043.8|104993.8|7
1724981290000|2024-08-30 01:28:10|105044.9|104994.9|105045.7|104995.7|105046.4|104996.4|105044.9|104994.9|7
1724981300000|2024-08-30 01:28:20|105045.1|104995.1|105045.1|104995.1|105045.1|104995.1|105045|104995|3
1724981310000|2024-08-30 01:28:30|105045|104995|105048.5|104998.5|105048.9|104998.9|105045|104995|9
1724981320000|2024-08-30 01:28:40|105049.4|104999.4|105050.4|105000.4|105050.4|105000.4|105049.3|104999.3|7
1724981330000|2024-08-30 01:28:50|105050.5|105000.5|105050.4|105000.4|105051.2|105001.2|105050.4|105000.4|7
1724981340000|2024-08-30 01:29:00|105050.6|105000.6|105048.5|104998.5|105050.7|105000.7|105048.1|104998.1|12
1724981350000|2024-08-30 01:29:10|105048.2|104998.2|105044.9|104994.9|105048.2|104998.2|105044.9|104994.9|12
1724981360000|2024-08-30 01:29:20|105045.1|104995.1|105045|104995|105046.3|104996.3|105043.4|104993.4|16
1724981370000|2024-08-30 01:29:30|105045.1|104995.1|105044.8|104994.8|105045.2|104995.2|105044.8|104994.8|3
1724981380000|2024-08-30 01:29:40|105045.4|104995.4|105047.8|104997.8|105048.2|104998.2|105045.4|104995.4|9
1724981390000|2024-08-30 01:29:50|105048.5|104998.5|105058.6|105008.6|105058.6|105008.6|105048.5|104998.5|21
1724981400000|2024-08-30 01:30:00|105058.4|105008.4|105057.4|105007.4|105066.7|105016.7|105056.6|105006.6|44
1724981410000|2024-08-30 01:30:10|105056.4|105006.4|105046.9|104996.9|105057.7|105007.7|105044.2|104994.2|20
1724981420000|2024-08-30 01:30:20|105046.6|104996.6|105048.8|104998.8|105049.1|104999.1|105043.7|104993.7|21
1724981430000|2024-08-30 01:30:30|105049|104999|105051.8|105001.8|105051.8|105001.8|105049|104999|9
1724981440000|2024-08-30 01:30:40|105051.1|105001.1|105049|104999|105051.1|105001.1|105047.8|104997.8|12
1724981450000|2024-08-30 01:30:50|105049.4|104999.4|105050.1|105000.1|105050.9|105000.9|105048.8|104998.8|15
1724981460000|2024-08-30 01:31:00|105050.5|105000.5|105044.7|104994.7|105051.4|105001.4|105044.7|104994.7|18
1724981470000|2024-08-30 01:31:10|105044.1|104994.1|105056.2|105006.2|105058.3|105008.3|105044.1|104994.1|24
1724981480000|2024-08-30 01:31:20|105055.9|105005.9|105054.9|105004.9|105056|105006|105054.1|105004.1|13
1724981490000|2024-08-30 01:31:30|105054.7|105004.7|105053.8|105003.8|105054.7|105004.7|105053.8|105003.8|3
1724981500000|2024-08-30 01:31:40|105054|105004|105056.1|105006.1|105056.1|105006.1|105054|105004|14
1724981510000|2024-08-30 01:31:50|105060.2|105010.2|105064.8|105014.8|105065.7|105015.7|105060.2|105010.2|17
1724981520000|2024-08-30 01:32:00|105065|105015|105058.7|105008.7|105067.9|105017.9|105058.7|105008.7|24
1724981530000|2024-08-30 01:32:10|105059|105009|105051.6|105001.6|105059.5|105009.5|105051.6|105001.6|17
1724981540000|2024-08-30 01:32:20|105051.9|105001.9|105054.4|105004.4|105056.8|105006.8|105051.9|105001.9|19
1724981550000|2024-08-30 01:32:30|105054.7|105004.7|105057.8|105007.8|105057.8|105007.8|105051.1|105001.1|25
1724981560000|2024-08-30 01:32:40|105057.5|105007.5|105056.3|105006.3|105057.8|105007.8|105055.9|105005.9|15
1724981570000|2024-08-30 01:32:50|105056.6|105006.6|105058.5|105008.5|105058.5|105008.5|105056.1|105006.1|13
1724981580000|2024-08-30 01:33:00|105059.3|105009.3|105061.6|105011.6|105066.9|105016.9|105058.5|105008.5|28
1724981590000|2024-08-30 01:33:10|105061.2|105011.2|105060.8|105010.8|105061.2|105011.2|105060.3|105010.3|8
1724981600000|2024-08-30 01:33:20|105061|105011|105060.8|105010.8|105061|105011|105060.5|105010.5|7
1724981610000|2024-08-30 01:33:30|105061.7|105011.7|105065.4|105015.4|105067.3|105017.3|105061.7|105011.7|19
1724981620000|2024-08-30 01:33:40|105065.7|105015.7|105061.9|105011.9|105065.7|105015.7|105061.9|105011.9|17
1724981630000|2024-08-30 01:33:50|105060.8|105010.8|105064|105014|105064.8|105014.8|105060.8|105010.8|16
1724981640000|2024-08-30 01:34:00|105064.6|105014.6|105065.4|105015.4|105065.9|105015.9|105064|105014|19
1724981650000|2024-08-30 01:34:10|105066|105016|105067.3|105017.3|105068.9|105018.9|105061.7|105011.7|30
1724981660000|2024-08-30 01:34:20|105067.8|105017.8|105068.4|105018.4|105068.4|105018.4|105065.4|105015.4|35
1724981670000|2024-08-30 01:34:30|105067.5|105017.5|105064.6|105014.6|105067.5|105017.5|105063.3|105013.3|24
1724981680000|2024-08-30 01:34:40|105065|105015|105066.8|105016.8|105066.8|105016.8|105061.7|105011.7|35
1724981690000|2024-08-30 01:34:50|105067.1|105017.1|105066.3|105016.3|105067.9|105017.9|105065.1|105015.1|32
1724981700000|2024-08-30 01:35:00|105066|105016|105067.1|105017.1|105068|105018|105063.7|105013.7|24
1724981710000|2024-08-30 01:35:10|105066.9|105016.9|105066.3|105016.3|105067|105017|105066.1|105016.1|6
1724981720000|2024-08-30 01:35:20|105066.6|105016.6|105068.1|105018.1|105068.1|105018.1|105065.7|105015.7|21
1724981730000|2024-08-30 01:35:30|105068.5|105018.5|105066.2|105016.2|105068.6|105018.6|105066.1|105016.1|22
1724981740000|2024-08-30 01:35:40|105067|105017|105066.8|105016.8|105068.1|105018.1|105066|105016|28
1724981750000|2024-08-30 01:35:50|105066.7|105016.7|105064.1|105014.1|105068|105018|105063.2|105013.2|23
1724981760000|2024-08-30 01:36:00|105064.7|105014.7|105062.2|105012.2|105065.5|105015.5|105061.4|105011.4|41
1724981770000|2024-08-30 01:36:10|105063.2|105013.2|105063|105013|105064.9|105014.9|105060.8|105010.8|44
1724981780000|2024-08-30 01:36:20|105063.8|105013.8|105062.5|105012.5|105063.8|105013.8|105061.8|105011.8|33
1724981790000|2024-08-30 01:36:30|105063|105013|105051|105001|105063|105013|105050.4|105000.4|42
1724981800000|2024-08-30 01:36:40|105051.5|105001.5|105059.1|105009.1|105059.1|105009.1|105051.1|105001.1|27
1724981810000|2024-08-30 01:36:50|105058.4|105008.4|105058.2|105008.2|105060.1|105010.1|105057.3|105007.3|16
1724981820000|2024-08-30 01:37:00|105057.8|105007.8|105057.2|105007.2|105058|105008|105057.2|105007.2|3
1724981830000|2024-08-30 01:37:10|105057.1|105007.1|105056|105006|105057.1|105007.1|105056|105006|4
1724981840000|2024-08-30 01:37:20|105055.8|105005.8|105055.7|105005.7|105055.8|105005.8|105051.5|105001.5|13
1724981850000|2024-08-30 01:37:30|105055.8|105005.8|105060.7|105010.7|105060.7|105010.7|105055.5|105005.5|12
1724981860000|2024-08-30 01:37:40|105059.5|105009.5|105062.3|105012.3|105065|105015|105059.5|105009.5|35
1724981870000|2024-08-30 01:37:50|105063.6|105013.6|105062.3|105012.3|105063.6|105013.6|105060.5|105010.5|10
1724981880000|2024-08-30 01:38:00|105062.6|105012.6|105058.2|105008.2|105063|105013|105056.7|105006.7|23
1724981890000|2024-08-30 01:38:10|105058.8|105008.8|105059.8|105009.8|105061.3|105011.3|105058.8|105008.8|17
1724981900000|2024-08-30 01:38:20|105059.1|105009.1|105058.4|105008.4|105059.1|105009.1|105058.4|105008.4|3
1724981910000|2024-08-30 01:38:30|105058|105008|105059.2|105009.2|105059.2|105009.2|105057.6|105007.6|9
1724981920000|2024-08-30 01:38:40|105058.7|105008.7|105056.9|105006.9|105059.3|105009.3|105054.7|105004.7|22
1724981930000|2024-08-30 01:38:50|105056.5|105006.5|105055.1|105005.1|105058.1|105008.1|105054.6|105004.6|28
1724981940000|2024-08-30 01:39:00|105055.2|105005.2|105053.8|105003.8|105055.2|105005.2|105053.8|105003.8|7
1724981950000|2024-08-30 01:39:10|105054.8|105004.8|105055.9|105005.9|105056.5|105006.5|105054.3|105004.3|10
1724981960000|2024-08-30 01:39:20|105056.3|105006.3|105055.7|105005.7|105056.3|105006.3|105055.4|105005.4|7
1724981970000|2024-08-30 01:39:30|105056|105006|105054.4|105004.4|105056|105006|105054.3|105004.3|7
1724981980000|2024-08-30 01:39:40|105054|105004|105055|105005|105055|105005|105053.6|105003.6|5
1724981990000|2024-08-30 01:39:50|105055.2|105005.2|105054.3|105004.3|105055.8|105005.8|105054.3|105004.3|12
1724982000000|2024-08-30 01:40:00|105054.4|105004.4|105053.9|105003.9|105054.5|105004.5|105051.9|105001.9|15
1724982010000|2024-08-30 01:40:10|105053.3|105003.3|105051.9|105001.9|105055.1|105005.1|105051.9|105001.9|10
1724982020000|2024-08-30 01:40:20|105052|105002|105040.4|104990.4|105052|105002|105040.3|104990.3|14
1724982030000|2024-08-30 01:40:30|105040.2|104990.2|105041.4|104991.4|105041.4|104991.4|105036.3|104986.3|29
1724982040000|2024-08-30 01:40:40|105040.9|104990.9|105040.6|104990.6|105041.3|104991.3|105039.1|104989.1|22
1724982050000|2024-08-30 01:40:50|105041|104991|105043.2|104993.2|105043.2|104993.2|105040.8|104990.8|19
1724982060000|2024-08-30 01:41:00|105043.7|104993.7|105045.5|104995.5|105047|104997|105043.6|104993.6|15
1724982070000|2024-08-30 01:41:10|105045.7|104995.7|105044.1|104994.1|105045.7|104995.7|105044.1|104994.1|7
1724982080000|2024-08-30 01:41:20|105044.5|104994.5|105039|104989|105044.7|104994.7|105038.6|104988.6|21
1724982090000|2024-08-30 01:41:30|105039.1|104989.1|105038.4|104988.4|105039.4|104989.4|105038.4|104988.4|7
1724982100000|2024-08-30 01:41:40|105038|104988|105037.3|104987.3|105038.4|104988.4|105037.1|104987.1|11
1724982110000|2024-08-30 01:41:50|105036.9|104986.9|105036.8|104986.8|105036.9|104986.9|105034.2|104984.2|13
1724982120000|2024-08-30 01:42:00|105037.2|104987.2|105035.7|104985.7|105037.2|104987.2|105035|104985|11
1724982130000|2024-08-30 01:42:10|105035|104985|105036.7|104986.7|105036.7|104986.7|105031.5|104981.5|13
1724982140000|2024-08-30 01:42:20|105036.4|104986.4|105036.7|104986.7|105036.9|104986.9|105035.6|104985.6|11
1724982150000|2024-08-30 01:42:30|105035.4|104985.4|105038.1|104988.1|105038.1|104988.1|105035.3|104985.3|13
1724982160000|2024-08-30 01:42:40|105038.4|104988.4|105040.2|104990.2|105041|104991|105038.2|104988.2|9
1724982170000|2024-08-30 01:42:50|105039.9|104989.9|105041|104991|105041.7|104991.7|105039.3|104989.3|13
1724982180000|2024-08-30 01:43:00|105040.9|104990.9|105038.5|104988.5|105040.9|104990.9|105036.9|104986.9|17
1724982190000|2024-08-30 01:43:10|105037.9|104987.9|105035.4|104985.4|105037.9|104987.9|105031.8|104981.8|25
1724982200000|2024-08-30 01:43:20|105035.3|104985.3|105035.1|104985.1|105035.3|104985.3|105034.5|104984.5|4
1724982210000|2024-08-30 01:43:30|105035.2|104985.2|105034.8|104984.8|105035.7|104985.7|105032.8|104982.8|15
1724982220000|2024-08-30 01:43:40|105033.8|104983.8|105035.4|104985.4|105036.7|104986.7|105033.8|104983.8|10
1724982230000|2024-08-30 01:43:50|105035.5|104985.5|105036.2|104986.2|105036.6|104986.6|105035.5|104985.5|10
1724982240000|2024-08-30 01:44:00|105035.6|104985.6|105036.5|104986.5|105036.7|104986.7|105035.5|104985.5|14
1724982250000|2024-08-30 01:44:10|105036.6|104986.6|105037|104987|105037.6|104987.6|105036.2|104986.2|13
1724982260000|2024-08-30 01:44:20|105036.6|104986.6|105037.8|104987.8|105037.8|104987.8|105036.6|104986.6|9
1724982270000|2024-08-30 01:44:30|105037.6|104987.6|105039.1|104989.1|105040.1|104990.1|105037.4|104987.4|14
1724982280000|2024-08-30 01:44:40|105039.2|104989.2|105036.2|104986.2|105041.2|104991.2|105036.1|104986.1|18
1724982290000|2024-08-30 01:44:50|105036.9|104986.9|105033.3|104983.3|105038.3|104988.3|105033.3|104983.3|14
1724982300000|2024-08-30 01:45:00|105032.6|104982.6|105033.3|104983.3|105034.1|104984.1|105032.6|104982.6|16
1724982310000|2024-08-30 01:45:10|105034.1|104984.1|105036.8|104986.8|105038.2|104988.2|105033.8|104983.8|15
1724982320000|2024-08-30 01:45:20|105036.4|104986.4|105033.9|104983.9|105037.2|104987.2|105033.9|104983.9|19
1724982330000|2024-08-30 01:45:30|105034.2|104984.2|105032.6|104982.6|105034.8|104984.8|105032|104982|15
1724982340000|2024-08-30 01:45:40|105032.4|104982.4|105034.2|104984.2|105034.3|104984.3|105032.4|104982.4|9
1724982350000|2024-08-30 01:45:50|105034.6|104984.6|105044.4|104994.4|105044.4|104994.4|105034.6|104984.6|19
1724982360000|2024-08-30 01:46:00|105045|104995|105047.3|104997.3|105047.3|104997.3|105044.7|104994.7|17
1724982370000|2024-08-30 01:46:10|105047.4|104997.4|105045.4|104995.4|105047.9|104997.9|105044.1|104994.1|22
1724982380000|2024-08-30 01:46:20|105044.8|104994.8|105046.8|104996.8|105048.1|104998.1|105044.8|104994.8|18
1724982390000|2024-08-30 01:46:30|105046.7|104996.7|105045.1|104995.1|105046.7|104996.7|105045|104995|10
1724982400000|2024-08-30 01:46:40|105044.9|104994.9|105039.5|104989.5|105045|104995|105038.6|104988.6|14
1724982410000|2024-08-30 01:46:50|105039.8|104989.8|105047.6|104997.6|105047.6|104997.6|105039.8|104989.8|18
1724982420000|2024-08-30 01:47:00|105051|105001|105051.4|105001.4|105052.1|105002.1|105049.9|104999.9|14
1724982430000|2024-08-30 01:47:10|105050.8|105000.8|105051.5|105001.5|105051.5|105001.5|105050.8|105000.8|4
1724982440000|2024-08-30 01:47:20|105052.1|105002.1|105051.5|105001.5|105052.1|105002.1|105051.2|105001.2|5
1724982450000|2024-08-30 01:47:30|105052|105002|105053.1|105003.1|105053.1|105003.1|105051.5|105001.5|7
1724982460000|2024-08-30 01:47:40|105053.5|105003.5|105052.3|105002.3|105053.5|105003.5|105051.2|105001.2|9
1724982470000|2024-08-30 01:47:50|105051.6|105001.6|105049.3|104999.3|105052.3|105002.3|105047.9|104997.9|19
1724982480000|2024-08-30 01:48:00|105049.8|104999.8|105054.1|105004.1|105054.1|105004.1|105049.8|104999.8|13
1724982490000|2024-08-30 01:48:10|105054.5|105004.5|105062.8|105012.8|105063|105013|105054.4|105004.4|17
1724982500000|2024-08-30 01:48:20|105063.2|105013.2|105065.9|105015.9|105066.1|105016.1|105063.2|105013.2|14
1724982510000|2024-08-30 01:48:30|105065.5|105015.5|105064.3|105014.3|105065.5|105015.5|105064|105014|7
1724982520000|2024-08-30 01:48:40|105064.2|105014.2|105065.4|105015.4|105065.4|105015.4|105063.7|105013.7|10
1724982530000|2024-08-30 01:48:50|105065.1|105015.1|105067.1|105017.1|105067.1|105017.1|105061.2|105011.2|16
1724982540000|2024-08-30 01:49:00|105067.2|105017.2|105066.5|105016.5|105067.2|105017.2|105064.6|105014.6|19
1724982550000|2024-08-30 01:49:10|105066.9|105016.9|105067|105017|105067.5|105017.5|105065.6|105015.6|13
1724982560000|2024-08-30 01:49:20|105066.4|105016.4|105073.2|105023.2|105073.2|105023.2|105066|105016|13
1724982570000|2024-08-30 01:49:30|105074.1|105024.1|105079.7|105029.7|105081.1|105031.1|105074.1|105024.1|19
1724982580000|2024-08-30 01:49:40|105078.9|105028.9|105079|105029|105079.5|105029.5|105078.7|105028.7|8
1724982590000|2024-08-30 01:49:50|105073.8|105023.8|105070.9|105020.9|105073.8|105023.8|105066.6|105016.6|20
1724982600000|2024-08-30 01:50:00|105071.1|105021.1|105071.2|105021.2|105071.6|105021.6|105071.1|105021.1|4
1724982610000|2024-08-30 01:50:10|105071.3|105021.3|105071.9|105021.9|105073.1|105023.1|105071.3|105021.3|7
1724982620000|2024-08-30 01:50:20|105072|105022|105066.3|105016.3|105072.1|105022.1|105066.3|105016.3|6
1724982630000|2024-08-30 01:50:30|105066.2|105016.2|105067.4|105017.4|105067.4|105017.4|105065.2|105015.2|16
1724982640000|2024-08-30 01:50:40|105067.5|105017.5|105031.7|104981.7|105072.6|105022.6|105031.3|104981.3|30
1724982650000|2024-08-30 01:50:50|105032|104982|105029.4|104979.4|105034.9|104984.9|105027.8|104977.8|35
1724982660000|2024-08-30 01:51:00|105029.8|104979.8|105021.8|104971.8|105033.2|104983.2|105021.8|104971.8|26
1724982670000|2024-08-30 01:51:10|105021|104971|105024.8|104974.8|105025|104975|105020.7|104970.7|19
1724982680000|2024-08-30 01:51:20|105025.4|104975.4|105026.2|104976.2|105026.8|104976.8|105025.4|104975.4|5
1724982690000|2024-08-30 01:51:30|105025|104975|105035.9|104985.9|105035.9|104985.9|105023.7|104973.7|18
1724982700000|2024-08-30 01:51:40|105036.1|104986.1|105036.9|104986.9|105036.9|104986.9|105036.1|104986.1|7
1724982710000|2024-08-30 01:51:50|105037|104987|105029.6|104979.6|105041.3|104991.3|105027.9|104977.9|23
1724982720000|2024-08-30 01:52:00|105030.3|104980.3|105032.2|104982.2|105033|104983|105030.2|104980.2|23
1724982730000|2024-08-30 01:52:10|105032.6|104982.6|105032.2|104982.2|105032.6|104982.6|105032.2|104982.2|4
1724982740000|2024-08-30 01:52:20|105032.1|104982.1|105032.1|104982.1|105032.6|104982.6|105031.6|104981.6|9
1724982750000|2024-08-30 01:52:30|105032.2|104982.2|105024.6|104974.6|105032.8|104982.8|105023.8|104973.8|23
1724982760000|2024-08-30 01:52:40|105025.1|104975.1|105013.1|104963.1|105025.1|104975.1|105012.4|104962.4|28
1724982770000|2024-08-30 01:52:50|105012.7|104962.7|105014.2|104964.2|105014.2|104964.2|105012.7|104962.7|10
1724982780000|2024-08-30 01:53:00|105014.6|104964.6|105020|104970|105020|104970|105014.3|104964.3|23
1724982790000|2024-08-30 01:53:10|105020.3|104970.3|105027.7|104977.7|105027.7|104977.7|105020.3|104970.3|19
1724982800000|2024-08-30 01:53:20|105027.3|104977.3|105028.8|104978.8|105029.5|104979.5|105027.3|104977.3|9
1724982810000|2024-08-30 01:53:30|105029.6|104979.6|105024.6|104974.6|105030.1|104980.1|105023.5|104973.5|21
1724982820000|2024-08-30 01:53:40|105024.9|104974.9|105023|104973|105027.7|104977.7|105022.3|104972.3|17
1724982830000|2024-08-30 01:53:50|105023.3|104973.3|105014.9|104964.9|105023.3|104973.3|105014.4|104964.4|24
1724982840000|2024-08-30 01:54:00|105015.1|104965.1|105023.7|104973.7|105023.7|104973.7|105015|104965|22
1724982850000|2024-08-30 01:54:10|105023.8|104973.8|105028.9|104978.9|105029.5|104979.5|105023|104973|13
1724982860000|2024-08-30 01:54:20|105029.4|104979.4|105027.3|104977.3|105029.4|104979.4|105025.5|104975.5|11
1724982870000|2024-08-30 01:54:30|105027.4|104977.4|105028.1|104978.1|105028.1|104978.1|105027.1|104977.1|10
1724982880000|2024-08-30 01:54:40|105028|104978|105028.7|104978.7|105029.1|104979.1|105028|104978|5
1724982890000|2024-08-30 01:54:50|105028.5|104978.5|105028.9|104978.9|105028.9|104978.9|105028.4|104978.4|5
1724982900000|2024-08-30 01:55:00|105029|104979|105028|104978|105029.4|104979.4|105027.5|104977.5|12
1724982910000|2024-08-30 01:55:10|105027.9|104977.9|105028.1|104978.1|105028.2|104978.2|105027.8|104977.8|4
1724982920000|2024-08-30 01:55:20|105028.2|104978.2|105033.6|104983.6|105035.9|104985.9|105028.2|104978.2|22
1724982930000|2024-08-30 01:55:30|105033.8|104983.8|105034.5|104984.5|105036.7|104986.7|105033.8|104983.8|21
1724982940000|2024-08-30 01:55:40|105035.1|104985.1|105034.5|104984.5|105035.1|104985.1|105033.8|104983.8|16
1724982950000|2024-08-30 01:55:50|105034.6|104984.6|105034|104984|105035.9|104985.9|105034|104984|7
1724982960000|2024-08-30 01:56:00|105034.7|104984.7|105033.6|104983.6|105034.7|104984.7|105033.4|104983.4|8
1724982970000|2024-08-30 01:56:10|105033.7|104983.7|105033.4|104983.4|105035|104985|105033.4|104983.4|9
1724982980000|2024-08-30 01:56:20|105033.8|104983.8|105033.9|104983.9|105033.9|104983.9|105033.8|104983.8|2
1724982990000|2024-08-30 01:56:30|105033.7|104983.7|105044.1|104994.1|105044.1|104994.1|105033.6|104983.6|21
1724983000000|2024-08-30 01:56:40|105044.2|104994.2|105045.2|104995.2|105045.5|104995.5|105044.2|104994.2|7
1724983010000|2024-08-30 01:56:50|105044.7|104994.7|105056.2|105006.2|105058.7|105008.7|105044.7|104994.7|32
1724983020000|2024-08-30 01:57:00|105055.9|105005.9|105057.8|105007.8|105059.4|105009.4|105055.9|105005.9|14
1724983030000|2024-08-30 01:57:10|105058.4|105008.4|105065.8|105015.8|105066.1|105016.1|105058.3|105008.3|33
1724983040000|2024-08-30 01:57:20|105066.1|105016.1|105068.3|105018.3|105070.9|105020.9|105064.4|105014.4|31
1724983050000|2024-08-30 01:57:30|105068.7|105018.7|105067.9|105017.9|105068.7|105018.7|105067.2|105017.2|8
1724983060000|2024-08-30 01:57:40|105067.5|105017.5|105073.7|105023.7|105075|105025|105067.5|105017.5|18
1724983070000|2024-08-30 01:57:50|105074.4|105024.4|105074|105024|105074.8|105024.8|105073.2|105023.2|13
1724983080000|2024-08-30 01:58:00|105074.5|105024.5|105074.9|105024.9|105075|105025|105073.7|105023.7|12
1724983090000|2024-08-30 01:58:10|105075.2|105025.2|105076.7|105026.7|105076.7|105026.7|105074.1|105024.1|12
1724983100000|2024-08-30 01:58:20|105076.8|105026.8|105073.8|105023.8|105077.1|105027.1|105073|105023|13
1724983110000|2024-08-30 01:58:30|105073.1|105023.1|105073.9|105023.9|105074.3|105024.3|105072.6|105022.6|12
1724983120000|2024-08-30 01:58:40|105075|105025|105074.5|105024.5|105075.3|105025.3|105074.4|105024.4|9
1724983130000|2024-08-30 01:58:50|105074.7|105024.7|105079.1|105029.1|105084|105034|105074.7|105024.7|50
1724983140000|2024-08-30 01:59:00|105079.5|105029.5|105080.6|105030.6|105082.8|105032.8|105079.5|105029.5|43
1724983150000|2024-08-30 01:59:10|105080.4|105030.4|105083.4|105033.4|105084.7|105034.7|105079.9|105029.9|42
1724983160000|2024-08-30 01:59:20|105083|105033|105081.1|105031.1|105083|105033|105080.1|105030.1|22
1724983170000|2024-08-30 01:59:30|105081.5|105031.5|105081.8|105031.8|105082.4|105032.4|105081.3|105031.3|14
1724983180000|2024-08-30 01:59:40|105081.5|105031.5|105082.2|105032.2|105082.4|105032.4|105080.3|105030.3|12
1724983190000|2024-08-30 01:59:50|105082.6|105032.6|105085.4|105035.4|105087.2|105037.2|105082.6|105032.6|24
1724983200000|2024-08-30 02:00:00|105085|105035|105081.1|105031.1|105085.6|105035.6|105080.7|105030.7|31
1724983210000|2024-08-30 02:00:10|105081.9|105031.9|105090|105040|105090.1|105040.1|105081.4|105031.4|30
1724983220000|2024-08-30 02:00:20|105090.2|105040.2|105095.9|105045.9|105095.9|105045.9|105089.8|105039.8|24
1724983230000|2024-08-30 02:00:30|105096.3|105046.3|105099.8|105049.8|105101.2|105051.2|105094.4|105044.4|18
1724983240000|2024-08-30 02:00:40|105100.2|105050.2|105092.2|105042.2|105101.1|105051.1|105092.1|105042.1|28
1724983250000|2024-08-30 02:00:50|105093.2|105043.2|105091.4|105041.4|105093.5|105043.5|105090.6|105040.6|28
1724983260000|2024-08-30 02:01:00|105089.6|105039.6|105094.4|105044.4|105095.1|105045.1|105089.6|105039.6|38
1724983270000|2024-08-30 02:01:10|105094.1|105044.1|105092.9|105042.9|105094.4|105044.4|105092.2|105042.2|20
1724983280000|2024-08-30 02:01:20|105093.7|105043.7|105092.3|105042.3|105094.4|105044.4|105092.3|105042.3|16
1724983290000|2024-08-30 02:01:30|105092.4|105042.4|105091.6|105041.6|105092.4|105042.4|105091.6|105041.6|9
1724983300000|2024-08-30 02:01:40|105090.1|105040.1|105089.6|105039.6|105090.6|105040.6|105089.2|105039.2|9
1724983310000|2024-08-30 02:01:50|105089.7|105039.7|105088.7|105038.7|105090.8|105040.8|105088|105038|12
1724983320000|2024-08-30 02:02:00|105088.8|105038.8|105088.4|105038.4|105088.9|105038.9|105088.1|105038.1|8
1724983330000|2024-08-30 02:02:10|105088.5|105038.5|105088.6|105038.6|105090|105040|105088.1|105038.1|14
1724983340000|2024-08-30 02:02:20|105088.9|105038.9|105089.7|105039.7|105090.7|105040.7|105088.9|105038.9|15
1724983350000|2024-08-30 02:02:30|105090.2|105040.2|105090.1|105040.1|105090.2|105040.2|105089.7|105039.7|3
1724983360000|2024-08-30 02:02:40|105090.2|105040.2|105088.7|105038.7|105091|105041|105088.3|105038.3|16
1724983370000|2024-08-30 02:02:50|105088.9|105038.9|105088.5|105038.5|105089.3|105039.3|105088.5|105038.5|8
1724983380000|2024-08-30 02:03:00|105088.8|105038.8|105089.7|105039.7|105089.7|105039.7|105088.7|105038.7|5
1724983390000|2024-08-30 02:03:10|105089.6|105039.6|105086.1|105036.1|105089.6|105039.6|105085|105035|15
1724983400000|2024-08-30 02:03:20|105085.7|105035.7|105085.4|105035.4|105085.7|105035.7|105085.4|105035.4|3
1724983410000|2024-08-30 02:03:30|105085.6|105035.6|105085.6|105035.6|105085.8|105035.8|105085.4|105035.4|7
1724983420000|2024-08-30 02:03:40|105086.1|105036.1|105089.3|105039.3|105091.5|105041.5|105086.1|105036.1|14
1724983430000|2024-08-30 02:03:50|105089.6|105039.6|105088.5|105038.5|105089.6|105039.6|105088.5|105038.5|8
1724983440000|2024-08-30 02:04:00|105088.6|105038.6|105085.2|105035.2|105088.6|105038.6|105083.8|105033.8|15
1724983450000|2024-08-30 02:04:10|105084.8|105034.8|105085.1|105035.1|105085.1|105035.1|105084.7|105034.7|6
1724983460000|2024-08-30 02:04:20|105085.3|105035.3|105086.1|105036.1|105086.4|105036.4|105085.3|105035.3|10
1724983470000|2024-08-30 02:04:30|105085.8|105035.8|105078.9|105028.9|105085.8|105035.8|105078.6|105028.6|15
1724983480000|2024-08-30 02:04:40|105079|105029|105079.5|105029.5|105079.5|105029.5|105079|105029|3
1724983490000|2024-08-30 02:04:50|105080.1|105030.1|105080.7|105030.7|105080.7|105030.7|105080.1|105030.1|3
1724983500000|2024-08-30 02:05:00|105081|105031|105080.1|105030.1|105081.7|105031.7|105078|105028|15
1724983510000|2024-08-30 02:05:10|105080.2|105030.2|105082.3|105032.3|105083.2|105033.2|105079.9|105029.9|25
1724983520000|2024-08-30 02:05:20|105082.9|105032.9|105085.3|105035.3|105085.9|105035.9|105082.4|105032.4|19
1724983530000|2024-08-30 02:05:30|105084.8|105034.8|105088.5|105038.5|105090.1|105040.1|105084.1|105034.1|19
1724983540000|2024-08-30 02:05:40|105089.3|105039.3|105088.9|105038.9|105091.8|105041.8|105088.7|105038.7|28
1724983550000|2024-08-30 02:05:50|105088.4|105038.4|105084.5|105034.5|105090.5|105040.5|105082.9|105032.9|37
1724983560000|2024-08-30 02:06:00|105084.6|105034.6|105091.3|105041.3|105091.3|105041.3|105084.3|105034.3|20
1724983570000|2024-08-30 02:06:10|105091.6|105041.6|105092.2|105042.2|105092.2|105042.2|105091.6|105041.6|7
1724983580000|2024-08-30 02:06:20|105092.3|105042.3|105092|105042|105092.3|105042.3|105092|105042|4
1724983590000|2024-08-30 02:06:30|105092.1|105042.1|105093.9|105043.9|105094.7|105044.7|105092|105042|16
1724983600000|2024-08-30 02:06:40|105093.8|105043.8|105092.4|105042.4|105094.1|105044.1|105092.4|105042.4|10
1724983610000|2024-08-30 02:06:50|105092|105042|105090.5|105040.5|105092|105042|105089.5|105039.5|9
1724983620000|2024-08-30 02:07:00|105091.1|105041.1|105090.6|105040.6|105091.1|105041.1|105089.9|105039.9|10
1724983630000|2024-08-30 02:07:10|105090.9|105040.9|105092.9|105042.9|105093.2|105043.2|105090.9|105040.9|11
1724983640000|2024-08-30 02:07:20|105093.8|105043.8|105091.1|105041.1|105094|105044|105090.3|105040.3|10
1724983650000|2024-08-30 02:07:30|105089.9|105039.9|105089.1|105039.1|105091.1|105041.1|105088.6|105038.6|19
1724983660000|2024-08-30 02:07:40|105088.7|105038.7|105087.2|105037.2|105088.7|105038.7|105086.7|105036.7|11
1724983670000|2024-08-30 02:07:50|105086.7|105036.7|105084.9|105034.9|105086.7|105036.7|105084.9|105034.9|10
1724983680000|2024-08-30 02:08:00|105085.3|105035.3|105086.3|105036.3|105086.4|105036.4|105085.3|105035.3|6
1724983690000|2024-08-30 02:08:10|105086.2|105036.2|105087.2|105037.2|105087.2|105037.2|105086.2|105036.2|4
1724983700000|2024-08-30 02:08:20|105087.4|105037.4|105087.4|105037.4|105087.4|105037.4|105087.4|105037.4|1
1724983710000|2024-08-30 02:08:30|105087.5|105037.5|105087|105037|105087.5|105037.5|105087|105037|2
1724983720000|2024-08-30 02:08:40|105086.9|105036.9|105087|105037|105087|105037|105086.9|105036.9|2
1724983730000|2024-08-30 02:08:50|105086.9|105036.9|105079.2|105029.2|105086.9|105036.9|105076.1|105026.1|26
1724983740000|2024-08-30 02:09:00|105079.5|105029.5|105080.1|105030.1|105081.8|105031.8|105078.4|105028.4|24
1724983750000|2024-08-30 02:09:10|105081|105031|105079.8|105029.8|105081.1|105031.1|105079.6|105029.6|16
1724983760000|2024-08-30 02:09:20|105080.2|105030.2|105081.6|105031.6|105081.6|105031.6|105080.2|105030.2|11
1724983770000|2024-08-30 02:09:30|105081.8|105031.8|105082.3|105032.3|105082.3|105032.3|105081.5|105031.5|7
1724983780000|2024-08-30 02:09:40|105082.2|105032.2|105083.1|105033.1|105083.1|105033.1|105082.1|105032.1|6
1724983790000|2024-08-30 02:09:50|105083.5|105033.5|105075.7|105025.7|105083.7|105033.7|105075.7|105025.7|17
1724983800000|2024-08-30 02:10:00|105074.1|105024.1|105076.8|105026.8|105077|105027|105073.6|105023.6|18
1724983810000|2024-08-30 02:10:10|105076.7|105026.7|105082.3|105032.3|105082.3|105032.3|105076.2|105026.2|34
1724983820000|2024-08-30 02:10:20|105081.6|105031.6|105082.5|105032.5|105086.2|105036.2|105081.6|105031.6|35
1724983830000|2024-08-30 02:10:30|105082.1|105032.1|105079.6|105029.6|105082.2|105032.2|105079.6|105029.6|17
1724983840000|2024-08-30 02:10:40|105080.4|105030.4|105080.3|105030.3|105080.5|105030.5|105078.8|105028.8|9
1724983850000|2024-08-30 02:10:50|105079.7|105029.7|105081.8|105031.8|105081.8|105031.8|105079.7|105029.7|7
1724983860000|2024-08-30 02:11:00|105081.7|105031.7|105079|105029|105081.7|105031.7|105079|105029|10
1724983870000|2024-08-30 02:11:10|105079.1|105029.1|105079.7|105029.7|105080.1|105030.1|105078.9|105028.9|7
1724983880000|2024-08-30 02:11:20|105079.5|105029.5|105081.8|105031.8|105081.8|105031.8|105078.9|105028.9|11
1724983890000|2024-08-30 02:11:30|105081.5|105031.5|105081.3|105031.3|105081.8|105031.8|105081.3|105031.3|9
1724983900000|2024-08-30 02:11:40|105081.6|105031.6|105077.5|105027.5|105081.7|105031.7|105077.3|105027.3|12
1724983910000|2024-08-30 02:11:50|105077.8|105027.8|105075.8|105025.8|105077.8|105027.8|105075.8|105025.8|11
1724983920000|2024-08-30 02:12:00|105076.5|105026.5|105076.8|105026.8|105077.1|105027.1|105076.3|105026.3|10
1724983930000|2024-08-30 02:12:10|105076.9|105026.9|105080|105030|105080|105030|105074.7|105024.7|24
1724983940000|2024-08-30 02:12:20|105079.4|105029.4|105083.8|105033.8|105083.8|105033.8|105079|105029|22
1724983950000|2024-08-30 02:12:30|105083.2|105033.2|105083.4|105033.4|105088.2|105038.2|105083.2|105033.2|25
1724983960000|2024-08-30 02:12:40|105082.6|105032.6|105081.5|105031.5|105082.6|105032.6|105080.2|105030.2|24
1724983970000|2024-08-30 02:12:50|105081.7|105031.7|105080.6|105030.6|105081.7|105031.7|105079.3|105029.3|16
1724983980000|2024-08-30 02:13:00|105081|105031|105080.5|105030.5|105081.9|105031.9|105078.9|105028.9|23
1724983990000|2024-08-30 02:13:10|105080.2|105030.2|105080.7|105030.7|105081.4|105031.4|105080.2|105030.2|12
1724984000000|2024-08-30 02:13:20|105081|105031|105084|105034|105084|105034|105079.5|105029.5|35
1724984010000|2024-08-30 02:13:30|105084.3|105034.3|105084.1|105034.1|105085.2|105035.2|105082.9|105032.9|16
1724984020000|2024-08-30 02:13:40|105083.6|105033.6|105083.3|105033.3|105083.6|105033.6|105082.1|105032.1|9
1724984030000|2024-08-30 02:13:50|105082.9|105032.9|105077.6|105027.6|105084.1|105034.1|105077.3|105027.3|22
1724984040000|2024-08-30 02:14:00|105078.5|105028.5|105077.4|105027.4|105078.6|105028.6|105077.4|105027.4|6
1724984050000|2024-08-30 02:14:10|105078.4|105028.4|105078.3|105028.3|105078.7|105028.7|105075.4|105025.4|28
1724984060000|2024-08-30 02:14:20|105078.2|105028.2|105077.6|105027.6|105078.7|105028.7|105074.7|105024.7|20
1724984070000|2024-08-30 02:14:30|105077.8|105027.8|105079.8|105029.8|105079.8|105029.8|105074.6|105024.6|23
1724984080000|2024-08-30 02:14:40|105079.2|105029.2|105080.6|105030.6|105080.9|105030.9|105078.5|105028.5|17
1724984090000|2024-08-30 02:14:50|105080.5|105030.5|105080.4|105030.4|105080.8|105030.8|105079.4|105029.4|12
1724984100000|2024-08-30 02:15:00|105080.7|105030.7|105079.2|105029.2|105080.7|105030.7|105079.2|105029.2|9
1724984110000|2024-08-30 02:15:10|105079.6|105029.6|105079.6|105029.6|105079.9|105029.9|105078.8|105028.8|11
1724984120000|2024-08-30 02:15:20|105079.3|105029.3|105079.1|105029.1|105079.3|105029.3|105079.1|105029.1|3
1724984130000|2024-08-30 02:15:30|105079.2|105029.2|105078.7|105028.7|105079.7|105029.7|105078.6|105028.6|7
1724984140000|2024-08-30 02:15:40|105079|105029|105078.7|105028.7|105079.6|105029.6|105078.7|105028.7|5
1724984150000|2024-08-30 02:15:50|105079.1|105029.1|105078.4|105028.4|105079.1|105029.1|105077.1|105027.1|12
1724984160000|2024-08-30 02:16:00|105078.5|105028.5|105081.3|105031.3|105085.3|105035.3|105078.5|105028.5|19
1724984170000|2024-08-30 02:16:10|105081.6|105031.6|105082.6|105032.6|105083.6|105033.6|105081.5|105031.5|15
1724984180000|2024-08-30 02:16:20|105081.9|105031.9|105080.6|105030.6|105082.1|105032.1|105080.6|105030.6|4
1724984190000|2024-08-30 02:16:30|105079.9|105029.9|105079.4|105029.4|105079.9|105029.9|105077.1|105027.1|10
1724984200000|2024-08-30 02:16:40|105079.7|105029.7|105077.8|105027.8|105079.8|105029.8|105077.5|105027.5|4
1724984210000|2024-08-30 02:16:50|105077.9|105027.9|105078.3|105028.3|105078.3|105028.3|105077.9|105027.9|3
1724984220000|2024-08-30 02:17:00|105078.2|105028.2|105074.2|105024.2|105078.2|105028.2|105074.2|105024.2|17
1724984230000|2024-08-30 02:17:10|105074.1|105024.1|105077|105027|105077.2|105027.2|105074.1|105024.1|13
1724984240000|2024-08-30 02:17:20|105076.8|105026.8|105077.8|105027.8|105078|105028|105076.8|105026.8|5
1724984250000|2024-08-30 02:17:30|105077.9|105027.9|105077.3|105027.3|105078.2|105028.2|105077.3|105027.3|8
1724984260000|2024-08-30 02:17:40|105077.1|105027.1|105077.2|105027.2|105077.4|105027.4|105076.4|105026.4|9
1724984270000|2024-08-30 02:17:50|105077.3|105027.3|105078.1|105028.1|105078.1|105028.1|105075.8|105025.8|10
1724984280000|2024-08-30 02:18:00|105078.4|105028.4|105080.4|105030.4|105081.7|105031.7|105077.8|105027.8|23
1724984290000|2024-08-30 02:18:10|105080.7|105030.7|105080.1|105030.1|105081.1|105031.1|105080.1|105030.1|6
1724984300000|2024-08-30 02:18:20|105080.5|105030.5|105080.3|105030.3|105080.9|105030.9|105080.1|105030.1|7
1724984310000|2024-08-30 02:18:30|105080|105030|105081.7|105031.7|105081.7|105031.7|105080|105030|3
1724984320000|2024-08-30 02:18:40|105081.3|105031.3|105082.5|105032.5|105082.5|105032.5|105081.1|105031.1|10
1724984330000|2024-08-30 02:18:50|105082.4|105032.4|105082.4|105032.4|105082.4|105032.4|105082.4|105032.4|1
1724984340000|2024-08-30 02:19:00|105082.3|105032.3|105082.6|105032.6|105082.6|105032.6|105082.3|105032.3|2
1724984350000|2024-08-30 02:19:10|105083.3|105033.3|105082.8|105032.8|105083.3|105033.3|105082.5|105032.5|7
1724984360000|2024-08-30 02:19:20|105082.6|105032.6|105080.6|105030.6|105082.6|105032.6|105080.4|105030.4|10
1724984370000|2024-08-30 02:19:30|105080.5|105030.5|105079.3|105029.3|105080.5|105030.5|105079.3|105029.3|8
1724984380000|2024-08-30 02:19:40|105079.4|105029.4|105079.3|105029.3|105079.4|105029.4|105079.3|105029.3|2
1724984390000|2024-08-30 02:19:50|105079.5|105029.5|105077.3|105027.3|105079.5|105029.5|105073.7|105023.7|19
1724984400000|2024-08-30 02:20:00|105076.7|105026.7|105077.3|105027.3|105077.3|105027.3|105073.6|105023.6|36
1724984410000|2024-08-30 02:20:10|105077.9|105027.9|105082.1|105032.1|105082.2|105032.2|105077.5|105027.5|16
1724984420000|2024-08-30 02:20:20|105082.3|105032.3|105080.6|105030.6|105082.3|105032.3|105080.6|105030.6|9
1724984430000|2024-08-30 02:20:30|105080.7|105030.7|105084.5|105034.5|105084.5|105034.5|105080.7|105030.7|9
1724984440000|2024-08-30 02:20:40|105084.7|105034.7|105082|105032|105084.7|105034.7|105082|105032|6
1724984450000|2024-08-30 02:20:50|105081.6|105031.6|105080.9|105030.9|105081.6|105031.6|105080.7|105030.7|10
1724984460000|2024-08-30 02:21:00|105080.8|105030.8|105080.4|105030.4|105080.8|105030.8|105080.4|105030.4|2
1724984470000|2024-08-30 02:21:10|105080.7|105030.7|105078.1|105028.1|105080.7|105030.7|105075.6|105025.6|21
1724984480000|2024-08-30 02:21:20|105078.4|105028.4|105080.7|105030.7|105080.7|105030.7|105078.4|105028.4|8
1724984490000|2024-08-30 02:21:30|105081.5|105031.5|105083.3|105033.3|105083.4|105033.4|105081.5|105031.5|8
1724984500000|2024-08-30 02:21:40|105083.4|105033.4|105082.8|105032.8|105083.6|105033.6|105082.4|105032.4|17
1724984510000|2024-08-30 02:21:50|105082.7|105032.7|105081.1|105031.1|105082.7|105032.7|105080.7|105030.7|17
1724984520000|2024-08-30 02:22:00|105081.2|105031.2|105080.6|105030.6|105081.8|105031.8|105080.1|105030.1|15
1724984530000|2024-08-30 02:22:10|105080.5|105030.5|105077.8|105027.8|105080.5|105030.5|105077.4|105027.4|16
1724984540000|2024-08-30 02:22:20|105077.7|105027.7|105078.3|105028.3|105078.3|105028.3|105077|105027|19
1724984550000|2024-08-30 02:22:30|105078.7|105028.7|105078.9|105028.9|105079.1|105029.1|105078.7|105028.7|5
1724984560000|2024-08-30 02:22:40|105078.4|105028.4|105083.2|105033.2|105084|105034|105078.4|105028.4|14
1724984570000|2024-08-30 02:22:50|105083.5|105033.5|105083.1|105033.1|105083.5|105033.5|105083.1|105033.1|4
1724984580000|2024-08-30 02:23:00|105082.9|105032.9|105083|105033|105083.2|105033.2|105082.3|105032.3|14
1724984590000|2024-08-30 02:23:10|105083.2|105033.2|105082.4|105032.4|105083.2|105033.2|105081.8|105031.8|10
1724984600000|2024-08-30 02:23:20|105082|105032|105079.2|105029.2|105082|105032|105078.9|105028.9|15
1724984610000|2024-08-30 02:23:30|105079.6|105029.6|105080.6|105030.6|105080.6|105030.6|105078.9|105028.9|13
1724984620000|2024-08-30 02:23:40|105080.8|105030.8|105080.1|105030.1|105081.2|105031.2|105079.3|105029.3|14
1724984630000|2024-08-30 02:23:50|105079.5|105029.5|105080.5|105030.5|105080.6|105030.6|105079.4|105029.4|12
1724984640000|2024-08-30 02:24:00|105080.4|105030.4|105081.6|105031.6|105082.1|105032.1|105079.8|105029.8|10
1724984650000|2024-08-30 02:24:10|105081.8|105031.8|105082.5|105032.5|105082.6|105032.6|105081.2|105031.2|10
1724984660000|2024-08-30 02:24:20|105082.1|105032.1|105082.6|105032.6|105082.6|105032.6|105081|105031|11
1724984670000|2024-08-30 02:24:30|105082.8|105032.8|105083.2|105033.2|105083.7|105033.7|105082.3|105032.3|11
1724984680000|2024-08-30 02:24:40|105083.3|105033.3|105082.9|105032.9|105083.3|105033.3|105082.2|105032.2|15
1724984690000|2024-08-30 02:24:50|105082.8|105032.8|105082.2|105032.2|105082.9|105032.9|105082.2|105032.2|5
1724984700000|2024-08-30 02:25:00|105082.1|105032.1|105081.7|105031.7|105082.2|105032.2|105081.4|105031.4|8
1724984710000|2024-08-30 02:25:10|105082|105032|105079.5|105029.5|105082|105032|105078.4|105028.4|18
1724984720000|2024-08-30 02:25:20|105080.3|105030.3|105079.7|105029.7|105080.5|105030.5|105079.6|105029.6|7
1724984730000|2024-08-30 02:25:30|105080.1|105030.1|105078.3|105028.3|105080.1|105030.1|105078.1|105028.1|26
1724984740000|2024-08-30 02:25:40|105078.6|105028.6|105079.2|105029.2|105079.2|105029.2|105078.6|105028.6|9
1724984750000|2024-08-30 02:25:50|105079.1|105029.1|105079.1|105029.1|105079.2|105029.2|105078.5|105028.5|11
1724984760000|2024-08-30 02:26:00|105079.2|105029.2|105081.3|105031.3|105081.3|105031.3|105079.1|105029.1|10
1724984770000|2024-08-30 02:26:10|105081.4|105031.4|105081.6|105031.6|105082.4|105032.4|105080.4|105030.4|11
1724984780000|2024-08-30 02:26:20|105081.7|105031.7|105081.1|105031.1|105082.6|105032.6|105081.1|105031.1|13
1724984790000|2024-08-30 02:26:30|105080.6|105030.6|105080.8|105030.8|105080.9|105030.9|105080.3|105030.3|7
1724984800000|2024-08-30 02:26:40|105080.6|105030.6|105082.1|105032.1|105082.1|105032.1|105079.9|105029.9|10
1724984810000|2024-08-30 02:26:50|105082.5|105032.5|105081.4|105031.4|105082.5|105032.5|105080.4|105030.4|15
1724984820000|2024-08-30 02:27:00|105081.3|105031.3|105082.1|105032.1|105082.1|105032.1|105081.3|105031.3|3
1724984830000|2024-08-30 02:27:10|105081.7|105031.7|105081.8|105031.8|105082.2|105032.2|105081.6|105031.6|6
1724984840000|2024-08-30 02:27:20|105082.1|105032.1|105082.8|105032.8|105082.8|105032.8|105081|105031|8
1724984850000|2024-08-30 02:27:30|105083.1|105033.1|105087.6|105037.6|105087.8|105037.8|105083|105033|13
1724984860000|2024-08-30 02:27:40|105087.4|105037.4|105088.1|105038.1|105088.4|105038.4|105087.4|105037.4|4
1724984870000|2024-08-30 02:27:50|105088.5|105038.5|105086.1|105036.1|105088.5|105038.5|105085.7|105035.7|7
1724984880000|2024-08-30 02:28:00|105085.7|105035.7|105086.1|105036.1|105086.4|105036.4|105085.7|105035.7|7
1724984890000|2024-08-30 02:28:10|105086|105036|105086.4|105036.4|105086.4|105036.4|105085.9|105035.9|4
1724984900000|2024-08-30 02:28:20|105086.5|105036.5|105087.2|105037.2|105087.2|105037.2|105086.5|105036.5|2
1724984910000|2024-08-30 02:28:30|105087|105037|105086.4|105036.4|105087|105037|105086.1|105036.1|4
1724984920000|2024-08-30 02:28:40|105086.2|105036.2|105087.8|105037.8|105087.8|105037.8|105086.2|105036.2|6
1724984930000|2024-08-30 02:28:50|105087.7|105037.7|105087.5|105037.5|105088|105038|105087.5|105037.5|7
1724984940000|2024-08-30 02:29:00|105087.3|105037.3|105087.6|105037.6|105087.6|105037.6|105087.3|105037.3|2
1724984950000|2024-08-30 02:29:10|105087.1|105037.1|105088|105038|105088|105038|105086.8|105036.8|6
1724984960000|2024-08-30 02:29:20|105088.2|105038.2|105087.9|105037.9|105088.8|105038.8|105087.5|105037.5|16
1724984970000|2024-08-30 02:29:30|105088|105038|105088.5|105038.5|105088.5|105038.5|105087.5|105037.5|10
1724984980000|2024-08-30 02:29:40|105087.2|105037.2|105083.5|105033.5|105088.2|105038.2|105082.7|105032.7|7
1724984990000|2024-08-30 02:29:50|105083.4|105033.4|105083.6|105033.6|105083.9|105033.9|105083.2|105033.2|9
1724985000000|2024-08-30 02:30:00|105084.2|105034.2|105083.4|105033.4|105085|105035|105083.4|105033.4|12
1724985010000|2024-08-30 02:30:10|105083.5|105033.5|105086.4|105036.4|105086.4|105036.4|105083.5|105033.5|5
1724985020000|2024-08-30 02:30:20|105085.7|105035.7|105088.4|105038.4|105089.3|105039.3|105084.4|105034.4|11
1724985030000|2024-08-30 02:30:30|105088.6|105038.6|105087.5|105037.5|105088.6|105038.6|105086.4|105036.4|19
1724985040000|2024-08-30 02:30:40|105087.6|105037.6|105085.7|105035.7|105087.6|105037.6|105085.7|105035.7|8
1724985050000|2024-08-30 02:30:50|105085.1|105035.1|105085.6|105035.6|105085.7|105035.7|105085.1|105035.1|10
1724985060000|2024-08-30 02:31:00|105086.2|105036.2|105086.5|105036.5|105086.5|105036.5|105086.1|105036.1|6
1724985070000|2024-08-30 02:31:10|105086.9|105036.9|105085.2|105035.2|105087.2|105037.2|105085.2|105035.2|9
1724985080000|2024-08-30 02:31:20|105085.4|105035.4|105077.1|105027.1|105085.5|105035.5|105075.9|105025.9|13
1724985090000|2024-08-30 02:31:30|105076.8|105026.8|105078.3|105028.3|105078.3|105028.3|105076.8|105026.8|5
1724985100000|2024-08-30 02:31:40|105079.1|105029.1|105078.8|105028.8|105079.2|105029.2|105078.2|105028.2|12
1724985110000|2024-08-30 02:31:50|105079.6|105029.6|105080.8|105030.8|105081.1|105031.1|105079.6|105029.6|10
1724985120000|2024-08-30 02:32:00|105081.2|105031.2|105080.2|105030.2|105081.2|105031.2|105080.2|105030.2|6
1724985130000|2024-08-30 02:32:10|105079.7|105029.7|105079.3|105029.3|105079.7|105029.7|105078.6|105028.6|3
1724985140000|2024-08-30 02:32:20|105079.6|105029.6|105079|105029|105079.8|105029.8|105079|105029|6
1724985150000|2024-08-30 02:32:30|105079.4|105029.4|105079.6|105029.6|105079.6|105029.6|105079|105029|3
1724985160000|2024-08-30 02:32:40|105079.8|105029.8|105080.8|105030.8|105080.8|105030.8|105079.8|105029.8|7
1724985170000|2024-08-30 02:32:50|105081|105031|105080.8|105030.8|105081|105031|105080.8|105030.8|4
1724985180000|2024-08-30 02:33:00|105081.2|105031.2|105081.2|105031.2|105081.2|105031.2|105081.2|105031.2|1
1724985190000|2024-08-30 02:33:10|105081.1|105031.1|105080.2|105030.2|105081.1|105031.1|105080.1|105030.1|7
1724985200000|2024-08-30 02:33:20|105080.3|105030.3|105074.9|105024.9|105080.4|105030.4|105074.9|105024.9|13
1724985210000|2024-08-30 02:33:30|105075.4|105025.4|105075.3|105025.3|105075.4|105025.4|105073.2|105023.2|11
1724985220000|2024-08-30 02:33:40|105075.4|105025.4|105076.6|105026.6|105076.6|105026.6|105075.4|105025.4|3
1724985230000|2024-08-30 02:33:50|105076.3|105026.3|105076.4|105026.4|105076.7|105026.7|105076.2|105026.2|6
1724985240000|2024-08-30 02:34:00|105076.2|105026.2|105073.8|105023.8|105076.2|105026.2|105073.8|105023.8|6
1724985250000|2024-08-30 02:34:10|105073.9|105023.9|105075|105025|105075.3|105025.3|105073.6|105023.6|9
1724985260000|2024-08-30 02:34:20|105075.1|105025.1|105074.9|105024.9|105075.3|105025.3|105074.7|105024.7|8
1724985270000|2024-08-30 02:34:30|105074.8|105024.8|105076.2|105026.2|105076.2|105026.2|105074.5|105024.5|9
1724985280000|2024-08-30 02:34:40|105076.3|105026.3|105067|105017|105076.3|105026.3|105067|105017|6
1724985290000|2024-08-30 02:34:50|105067.3|105017.3|105066.6|105016.6|105067.3|105017.3|105065.9|105015.9|17
1724985300000|2024-08-30 02:35:00|105066.3|105016.3|105064.2|105014.2|105066.3|105016.3|105064.2|105014.2|6
1724985310000|2024-08-30 02:35:10|105064.3|105014.3|105063.7|105013.7|105064.4|105014.4|105063.7|105013.7|4
1724985320000|2024-08-30 02:35:20|105063.8|105013.8|105063.2|105013.2|105063.8|105013.8|105063.2|105013.2|3
1724985330000|2024-08-30 02:35:30|105063.1|105013.1|105063.4|105013.4|105063.4|105013.4|105062.6|105012.6|3
1724985340000|2024-08-30 02:35:40|105062.9|105012.9|105063.3|105013.3|105063.3|105013.3|105062.9|105012.9|3
1724985350000|2024-08-30 02:35:50|105062.9|105012.9|105063|105013|105064.3|105014.3|105062.9|105012.9|10
1724985360000|2024-08-30 02:36:00|105063.1|105013.1|105062.9|105012.9|105063.2|105013.2|105062.9|105012.9|4
1724985380000|2024-08-30 02:36:20|105062.8|105012.8|105058.9|105008.9|105062.8|105012.8|105058.9|105008.9|7
1724985390000|2024-08-30 02:36:30|105058|105008|105056.9|105006.9|105058.6|105008.6|105056.9|105006.9|5
1724985400000|2024-08-30 02:36:40|105057.3|105007.3|105056.7|105006.7|105057.3|105007.3|105056.7|105006.7|5
1724985410000|2024-08-30 02:36:50|105057.3|105007.3|105056.8|105006.8|105057.3|105007.3|105056.8|105006.8|6
1724985420000|2024-08-30 02:37:00|105056.9|105006.9|105052.6|105002.6|105056.9|105006.9|105052.6|105002.6|10
1724985430000|2024-08-30 02:37:10|105052.7|105002.7|105053.8|105003.8|105053.8|105003.8|105052.7|105002.7|7
1724985440000|2024-08-30 02:37:20|105053.9|105003.9|105054.7|105004.7|105054.7|105004.7|105053.6|105003.6|9
1724985450000|2024-08-30 02:37:30|105054.4|105004.4|105054.9|105004.9|105054.9|105004.9|105054.4|105004.4|3
1724985460000|2024-08-30 02:37:40|105056.3|105006.3|105057.9|105007.9|105057.9|105007.9|105056.3|105006.3|6
1724985470000|2024-08-30 02:37:50|105057.8|105007.8|105063.9|105013.9|105063.9|105013.9|105057.1|105007.1|9
1724985480000|2024-08-30 02:38:00|105062.7|105012.7|105064.9|105014.9|105064.9|105014.9|105062.7|105012.7|11
1724985490000|2024-08-30 02:38:10|105065.2|105015.2|105067.2|105017.2|105067.6|105017.6|105064.6|105014.6|14
1724985500000|2024-08-30 02:38:20|105066.9|105016.9|105066.8|105016.8|105067.3|105017.3|105066.6|105016.6|23
1724985510000|2024-08-30 02:38:30|105066.6|105016.6|105065.3|105015.3|105066.8|105016.8|105064.6|105014.6|25
1724985520000|2024-08-30 02:38:40|105065.4|105015.4|105065.6|105015.6|105065.8|105015.8|105065.1|105015.1|24
1724985530000|2024-08-30 02:38:50|105065.7|105015.7|105066.4|105016.4|105068.1|105018.1|105064|105014|39
1724985540000|2024-08-30 02:39:00|105066.9|105016.9|105070.1|105020.1|105070.9|105020.9|105066|105016|21
1724985550000|2024-08-30 02:39:10|105069.6|105019.6|105069.8|105019.8|105072|105022|105065.5|105015.5|22
1724985560000|2024-08-30 02:39:20|105069.7|105019.7|105069.1|105019.1|105070.2|105020.2|105066.4|105016.4|19
1724985570000|2024-08-30 02:39:30|105065.1|105015.1|105071.1|105021.1|105072.3|105022.3|105065.1|105015.1|26
1724985580000|2024-08-30 02:39:40|105071.3|105021.3|105074.9|105024.9|105076.1|105026.1|105071.3|105021.3|20
1724985590000|2024-08-30 02:39:50|105075|105025|105075.2|105025.2|105075.2|105025.2|105074.9|105024.9|4
1724985600000|2024-08-30 02:40:00|105075.5|105025.5|105074.9|105024.9|105075.5|105025.5|105074.3|105024.3|6
1724985610000|2024-08-30 02:40:10|105074.4|105024.4|105075.5|105025.5|105075.5|105025.5|105074.4|105024.4|6
1724985620000|2024-08-30 02:40:20|105075.8|105025.8|105078.4|105028.4|105078.9|105028.9|105075.6|105025.6|13
1724985630000|2024-08-30 02:40:30|105078.5|105028.5|105074.8|105024.8|105078.5|105028.5|105074.8|105024.8|10
1724985640000|2024-08-30 02:40:40|105074.7|105024.7|105078.8|105028.8|105078.8|105028.8|105074.6|105024.6|6
1724985650000|2024-08-30 02:40:50|105078.7|105028.7|105079.2|105029.2|105079.2|105029.2|105078.7|105028.7|4
1724985660000|2024-08-30 02:41:00|105079.1|105029.1|105079.1|105029.1|105079.1|105029.1|105078.7|105028.7|4
1724985670000|2024-08-30 02:41:10|105078.7|105028.7|105077.6|105027.6|105078.7|105028.7|105077.6|105027.6|6
1724985680000|2024-08-30 02:41:20|105077.2|105027.2|105076.1|105026.1|105077.2|105027.2|105076.1|105026.1|2
1724985690000|2024-08-30 02:41:30|105075.7|105025.7|105075.8|105025.8|105075.9|105025.9|105075.6|105025.6|5
1724985700000|2024-08-30 02:41:40|105076.1|105026.1|105075.8|105025.8|105076.1|105026.1|105075.8|105025.8|2
1724985710000|2024-08-30 02:41:50|105075.9|105025.9|105076.2|105026.2|105076.4|105026.4|105075.9|105025.9|5
1724985720000|2024-08-30 02:42:00|105075.9|105025.9|105075|105025|105076|105026|105075|105025|5
1724985730000|2024-08-30 02:42:10|105074.9|105024.9|105076|105026|105076|105026|105074.9|105024.9|3
1724985740000|2024-08-30 02:42:20|105075.4|105025.4|105075|105025|105075.4|105025.4|105075|105025|2
1724985750000|2024-08-30 02:42:30|105075.1|105025.1|105075.5|105025.5|105075.5|105025.5|105075.1|105025.1|3
1724985760000|2024-08-30 02:42:40|105075.9|105025.9|105075.7|105025.7|105075.9|105025.9|105075.5|105025.5|7
1724985770000|2024-08-30 02:42:50|105076|105026|105076.3|105026.3|105076.4|105026.4|105076|105026|3
1724985780000|2024-08-30 02:43:00|105075.9|105025.9|105075.8|105025.8|105075.9|105025.9|105075.4|105025.4|4
1724985790000|2024-08-30 02:43:10|105075.9|105025.9|105076.6|105026.6|105076.6|105026.6|105075.9|105025.9|4
1724985800000|2024-08-30 02:43:20|105076.5|105026.5|105077.2|105027.2|105077.2|105027.2|105076.5|105026.5|3
1724985810000|2024-08-30 02:43:30|105077.3|105027.3|105077.3|105027.3|105077.3|105027.3|105077.3|105027.3|1
1724985820000|2024-08-30 02:43:40|105077.2|105027.2|105077|105027|105077.2|105027.2|105077|105027|2
1724985830000|2024-08-30 02:43:50|105077.5|105027.5|105078.3|105028.3|105081.2|105031.2|105077.5|105027.5|9
1724985840000|2024-08-30 02:44:00|105078.8|105028.8|105081.5|105031.5|105084.1|105034.1|105078.8|105028.8|14
1724985850000|2024-08-30 02:44:10|105081.1|105031.1|105080.5|105030.5|105081.1|105031.1|105080|105030|9
1724985860000|2024-08-30 02:44:20|105080.4|105030.4|105078.6|105028.6|105080.4|105030.4|105078.6|105028.6|6
1724985870000|2024-08-30 02:44:30|105077.4|105027.4|105076.3|105026.3|105078.4|105028.4|105075.9|105025.9|11
1724985880000|2024-08-30 02:44:40|105077.1|105027.1|105077.1|105027.1|105078.4|105028.4|105075.8|105025.8|19
1724985890000|2024-08-30 02:44:50|105077.3|105027.3|105076.9|105026.9|105077.4|105027.4|105076.6|105026.6|7
1724985900000|2024-08-30 02:45:00|105076.7|105026.7|105079.1|105029.1|105079.2|105029.2|105075.8|105025.8|12
1724985910000|2024-08-30 02:45:10|105078.6|105028.6|105077.7|105027.7|105078.6|105028.6|105077.7|105027.7|6
1724985920000|2024-08-30 02:45:20|105077.6|105027.6|105077.7|105027.7|105077.8|105027.8|105077.6|105027.6|3
1724985930000|2024-08-30 02:45:30|105077.8|105027.8|105079.3|105029.3|105081.3|105031.3|105077.8|105027.8|19
1724985940000|2024-08-30 02:45:40|105079.7|105029.7|105079.3|105029.3|105079.8|105029.8|105079|105029|9
1724985950000|2024-08-30 02:45:50|105079.4|105029.4|105080.3|105030.3|105080.3|105030.3|105078.4|105028.4|10
1724985960000|2024-08-30 02:46:00|105080.2|105030.2|105078.8|105028.8|105080.3|105030.3|105077.3|105027.3|14
1724985970000|2024-08-30 02:46:10|105079|105029|105077.7|105027.7|105079|105029|105077.7|105027.7|4
1724985980000|2024-08-30 02:46:20|105077.8|105027.8|105077.3|105027.3|105077.8|105027.8|105077.3|105027.3|3
1724985990000|2024-08-30 02:46:30|105077.6|105027.6|105078|105028|105082|105032|105077.5|105027.5|14
1724986000000|2024-08-30 02:46:40|105077.9|105027.9|105078.1|105028.1|105078.3|105028.3|105077.9|105027.9|5
1724986010000|2024-08-30 02:46:50|105077.7|105027.7|105078.4|105028.4|105079.7|105029.7|105077.5|105027.5|11
1724986020000|2024-08-30 02:47:00|105078.9|105028.9|105080.5|105030.5|105080.9|105030.9|105078.9|105028.9|10
1724986030000|2024-08-30 02:47:10|105082.1|105032.1|105081.4|105031.4|105082.1|105032.1|105080.9|105030.9|5
1724986040000|2024-08-30 02:47:20|105081.8|105031.8|105082|105032|105082|105032|105081.8|105031.8|3
1724986050000|2024-08-30 02:47:30|105082.1|105032.1|105080.8|105030.8|105082.1|105032.1|105080.8|105030.8|6
1724986060000|2024-08-30 02:47:40|105080.6|105030.6|105080.6|105030.6|105080.6|105030.6|105080.3|105030.3|5
1724986070000|2024-08-30 02:47:50|105080.8|105030.8|105081.2|105031.2|105082.1|105032.1|105080.8|105030.8|7
1724986080000|2024-08-30 02:48:00|105081.1|105031.1|105081.4|105031.4|105081.5|105031.5|105081|105031|9
1724986090000|2024-08-30 02:48:10|105081.3|105031.3|105079.3|105029.3|105081.3|105031.3|105079.3|105029.3|6
1724986100000|2024-08-30 02:48:20|105078.9|105028.9|105077.2|105027.2|105079.3|105029.3|105076.5|105026.5|16
1724986110000|2024-08-30 02:48:30|105077.1|105027.1|105077|105027|105078.5|105028.5|105077|105027|13
1724986120000|2024-08-30 02:48:40|105077.1|105027.1|105072|105022|105077.3|105027.3|105072|105022|12
1724986130000|2024-08-30 02:48:50|105072.7|105022.7|105074.3|105024.3|105074.3|105024.3|105072.7|105022.7|4
1724986140000|2024-08-30 02:49:00|105073.9|105023.9|105073.5|105023.5|105074.6|105024.6|105073.5|105023.5|6
1724986150000|2024-08-30 02:49:10|105073.4|105023.4|105078.3|105028.3|105078.3|105028.3|105073.1|105023.1|8
1724986160000|2024-08-30 02:49:20|105077.1|105027.1|105077.2|105027.2|105080.4|105030.4|105077.1|105027.1|13
1724986170000|2024-08-30 02:49:30|105077.3|105027.3|105077.6|105027.6|105077.6|105027.6|105076.8|105026.8|6
1724986180000|2024-08-30 02:49:40|105077.2|105027.2|105075.2|105025.2|105077.2|105027.2|105074.8|105024.8|10
1724986190000|2024-08-30 02:49:50|105074.8|105024.8|105075.5|105025.5|105075.5|105025.5|105074.1|105024.1|7
1724986200000|2024-08-30 02:50:00|105075.4|105025.4|105074.3|105024.3|105075.8|105025.8|105074.2|105024.2|12
1724986210000|2024-08-30 02:50:10|105074.2|105024.2|105076.2|105026.2|105076.2|105026.2|105074.2|105024.2|5
1724986220000|2024-08-30 02:50:20|105075.2|105025.2|105074.2|105024.2|105075.8|105025.8|105074.2|105024.2|6
1724986230000|2024-08-30 02:50:30|105074.1|105024.1|105076.7|105026.7|105076.7|105026.7|105074.1|105024.1|7
1724986240000|2024-08-30 02:50:40|105077|105027|105076.8|105026.8|105077|105027|105076.8|105026.8|2
1724986250000|2024-08-30 02:50:50|105076.9|105026.9|105077.5|105027.5|105077.5|105027.5|105076.8|105026.8|5
1724986260000|2024-08-30 02:51:00|105077.4|105027.4|105076.7|105026.7|105077.4|105027.4|105076.6|105026.6|4
1724986270000|2024-08-30 02:51:10|105076.8|105026.8|105076.9|105026.9|105076.9|105026.9|105076.8|105026.8|2
1724986280000|2024-08-30 02:51:20|105076.8|105026.8|105078.6|105028.6|105078.6|105028.6|105076.8|105026.8|4
1724986290000|2024-08-30 02:51:30|105078.5|105028.5|105078.3|105028.3|105078.6|105028.6|105078.3|105028.3|3
1724986300000|2024-08-30 02:51:40|105078.4|105028.4|105078.5|105028.5|105078.5|105028.5|105078.3|105028.3|4
1724986310000|2024-08-30 02:51:50|105078.3|105028.3|105076.9|105026.9|105078.3|105028.3|105076.9|105026.9|2
1724986320000|2024-08-30 02:52:00|105075.9|105025.9|105075.6|105025.6|105075.9|105025.9|105075.6|105025.6|4
1724986330000|2024-08-30 02:52:10|105076.7|105026.7|105075.7|105025.7|105076.7|105026.7|105075.2|105025.2|8
1724986340000|2024-08-30 02:52:20|105076.1|105026.1|105076.8|105026.8|105076.8|105026.8|105076.1|105026.1|4
1724986350000|2024-08-30 02:52:30|105076.7|105026.7|105076.9|105026.9|105076.9|105026.9|105076.5|105026.5|6
1724986360000|2024-08-30 02:52:40|105077.1|105027.1|105078.3|105028.3|105078.7|105028.7|105077.1|105027.1|6
1724986370000|2024-08-30 02:52:50|105078|105028|105077.6|105027.6|105078|105028|105077.6|105027.6|4
1724986380000|2024-08-30 02:53:00|105078.6|105028.6|105078.7|105028.7|105078.7|105028.7|105078.6|105028.6|2
1724986390000|2024-08-30 02:53:10|105078.9|105028.9|105079.3|105029.3|105079.3|105029.3|105078.9|105028.9|2
1724986400000|2024-08-30 02:53:20|105079.4|105029.4|105078.6|105028.6|105079.4|105029.4|105078.6|105028.6|6
1724986410000|2024-08-30 02:53:30|105079|105029|105079.1|105029.1|105079.1|105029.1|105079|105029|2
1724986420000|2024-08-30 02:53:40|105078.7|105028.7|105077.5|105027.5|105078.7|105028.7|105077.5|105027.5|5
1724986430000|2024-08-30 02:53:50|105077|105027|105075.6|105025.6|105078.3|105028.3|105075.4|105025.4|8
1724986440000|2024-08-30 02:54:00|105075.1|105025.1|105075|105025|105075.4|105025.4|105074.3|105024.3|9
1724986450000|2024-08-30 02:54:10|105076.4|105026.4|105077.3|105027.3|105077.7|105027.7|105076.4|105026.4|6
1724986460000|2024-08-30 02:54:20|105077.2|105027.2|105076.9|105026.9|105077.2|105027.2|105076.8|105026.8|3
1724986470000|2024-08-30 02:54:30|105076.7|105026.7|105076.3|105026.3|105077.2|105027.2|105076|105026|7
1724986480000|2024-08-30 02:54:40|105076.4|105026.4|105076.6|105026.6|105076.6|105026.6|105076.4|105026.4|2
1724986490000|2024-08-30 02:54:50|105076.9|105026.9|105076.6|105026.6|105076.9|105026.9|105076.6|105026.6|3
1724986500000|2024-08-30 02:55:00|105076.5|105026.5|105072.2|105022.2|105076.5|105026.5|105071.7|105021.7|8
1724986510000|2024-08-30 02:55:10|105071.8|105021.8|105072.3|105022.3|105072.7|105022.7|105071.6|105021.6|13
1724986520000|2024-08-30 02:55:20|105072.5|105022.5|105071.6|105021.6|105072.8|105022.8|105071.6|105021.6|13
1724986530000|2024-08-30 02:55:30|105071.9|105021.9|105072.1|105022.1|105072.1|105022.1|105071.6|105021.6|8
1724986540000|2024-08-30 02:55:40|105071.8|105021.8|105072.4|105022.4|105072.5|105022.5|105071.8|105021.8|12
1724986550000|2024-08-30 02:55:50|105072.1|105022.1|105070.3|105020.3|105072.4|105022.4|105070.3|105020.3|11
1724986560000|2024-08-30 02:56:00|105070.8|105020.8|105072.9|105022.9|105072.9|105022.9|105070.8|105020.8|11
1724986570000|2024-08-30 02:56:10|105072.6|105022.6|105072.3|105022.3|105072.9|105022.9|105071.3|105021.3|13
1724986580000|2024-08-30 02:56:20|105072.6|105022.6|105070.5|105020.5|105072.6|105022.6|105069.8|105019.8|9
1724986590000|2024-08-30 02:56:30|105071.2|105021.2|105071.5|105021.5|105071.6|105021.6|105071|105021|8
1724986600000|2024-08-30 02:56:40|105071.8|105021.8|105074.5|105024.5|105074.5|105024.5|105071.8|105021.8|8
1724986610000|2024-08-30 02:56:50|105074.6|105024.6|105073.3|105023.3|105074.6|105024.6|105073.3|105023.3|7
1724986620000|2024-08-30 02:57:00|105073.2|105023.2|105072.9|105022.9|105073.2|105023.2|105072.9|105022.9|4
1724986630000|2024-08-30 02:57:10|105072|105022|105074.2|105024.2|105074.7|105024.7|105072|105022|10
1724986640000|2024-08-30 02:57:20|105074.5|105024.5|105072.5|105022.5|105074.6|105024.6|105072.5|105022.5|11
1724986650000|2024-08-30 02:57:30|105073|105023|105075.6|105025.6|105075.6|105025.6|105073|105023|9
1724986660000|2024-08-30 02:57:40|105076.4|105026.4|105075.9|105025.9|105077.1|105027.1|105075.9|105025.9|5
1724986670000|2024-08-30 02:57:50|105075.8|105025.8|105078.7|105028.7|105078.7|105028.7|105075.7|105025.7|9
1724986680000|2024-08-30 02:58:00|105078.8|105028.8|105078|105028|105078.8|105028.8|105078|105028|4
1724986690000|2024-08-30 02:58:10|105077.8|105027.8|105074|105024|105077.8|105027.8|105074|105024|7
1724986700000|2024-08-30 02:58:20|105073.6|105023.6|105075.1|105025.1|105075.7|105025.7|105073.6|105023.6|5
1724986710000|2024-08-30 02:58:30|105075.4|105025.4|105075.2|105025.2|105075.6|105025.6|105075.2|105025.2|10
1724986720000|2024-08-30 02:58:40|105074.9|105024.9|105075.7|105025.7|105075.7|105025.7|105074.6|105024.6|6
1724986730000|2024-08-30 02:58:50|105075.9|105025.9|105076.2|105026.2|105076.2|105026.2|105075.9|105025.9|3
1724986740000|2024-08-30 02:59:00|105076.1|105026.1|105076.5|105026.5|105076.5|105026.5|105074.4|105024.4|8
1724986750000|2024-08-30 02:59:10|105076.6|105026.6|105073|105023|105078|105028|105073|105023|10
1724986760000|2024-08-30 02:59:20|105072.3|105022.3|105071.8|105021.8|105072.3|105022.3|105071.8|105021.8|5
1724986770000|2024-08-30 02:59:30|105071.7|105021.7|105071.8|105021.8|105071.9|105021.9|105071.7|105021.7|4
1724986780000|2024-08-30 02:59:40|105072.2|105022.2|105072.8|105022.8|105072.8|105022.8|105071.7|105021.7|5
1724986790000|2024-08-30 02:59:50|105073|105023|105073|105023|105073.1|105023.1|105073|105023|3
1724986800000|2024-08-30 03:00:00|105073.2|105023.2|105073.7|105023.7|105073.7|105023.7|105072.9|105022.9|9
1724986810000|2024-08-30 03:00:10|105074.4|105024.4|105078|105028|105078|105028|105074.1|105024.1|8
1724986820000|2024-08-30 03:00:20|105077.1|105027.1|105078.3|105028.3|105078.7|105028.7|105077.1|105027.1|7
1724986830000|2024-08-30 03:00:30|105077.8|105027.8|105078.6|105028.6|105080.8|105030.8|105077.8|105027.8|11
1724986840000|2024-08-30 03:00:40|105078.5|105028.5|105077.4|105027.4|105078.5|105028.5|105077.4|105027.4|6
1724986850000|2024-08-30 03:00:50|105077.1|105027.1|105077.2|105027.2|105077.6|105027.6|105076.9|105026.9|6
1724986860000|2024-08-30 03:01:00|105076.9|105026.9|105073|105023|105076.9|105026.9|105073|105023|12
1724986870000|2024-08-30 03:01:10|105073.8|105023.8|105072.6|105022.6|105075.2|105025.2|105071.8|105021.8|11
1724986880000|2024-08-30 03:01:20|105072.3|105022.3|105069.7|105019.7|105072.3|105022.3|105069.3|105019.3|10
1724986890000|2024-08-30 03:01:30|105069.6|105019.6|105067.9|105017.9|105069.8|105019.8|105067.9|105017.9|11
1724986900000|2024-08-30 03:01:40|105068|105018|105068.1|105018.1|105068.1|105018.1|105067.7|105017.7|5
1724986910000|2024-08-30 03:01:50|105069.7|105019.7|105067.5|105017.5|105069.7|105019.7|105067.5|105017.5|7
1724986920000|2024-08-30 03:02:00|105067.2|105017.2|105067.8|105017.8|105067.8|105017.8|105067.2|105017.2|5
1724986930000|2024-08-30 03:02:10|105069|105019|105073.3|105023.3|105073.4|105023.4|105069|105019|8
1724986940000|2024-08-30 03:02:20|105073.9|105023.9|105073.9|105023.9|105074.4|105024.4|105073.9|105023.9|4
1724986950000|2024-08-30 03:02:30|105074.1|105024.1|105074.2|105024.2|105074.2|105024.2|105074.1|105024.1|2
1724986960000|2024-08-30 03:02:40|105074.9|105024.9|105074.8|105024.8|105074.9|105024.9|105074.8|105024.8|2
1724986980000|2024-08-30 03:03:00|105075.4|105025.4|105075.4|105025.4|105075.4|105025.4|105075.4|105025.4|1
1724986990000|2024-08-30 03:03:10|105075.5|105025.5|105075.6|105025.6|105075.6|105025.6|105075.5|105025.5|2
1724987000000|2024-08-30 03:03:20|105077.6|105027.6|105077.6|105027.6|105077.6|105027.6|105077.6|105027.6|1
1724987010000|2024-08-30 03:03:30|105076.6|105026.6|105075|105025|105076.6|105026.6|105075|105025|5
1724987020000|2024-08-30 03:03:40|105074.9|105024.9|105072.7|105022.7|105074.9|105024.9|105072.2|105022.2|9
1724987030000|2024-08-30 03:03:50|105072.9|105022.9|105071.7|105021.7|105072.9|105022.9|105071.7|105021.7|10
1724987040000|2024-08-30 03:04:00|105072|105022|105071.6|105021.6|105074.1|105024.1|105071.6|105021.6|9
1724987050000|2024-08-30 03:04:10|105071.5|105021.5|105067.8|105017.8|105071.5|105021.5|105067.8|105017.8|8
1724987060000|2024-08-30 03:04:20|105067.3|105017.3|105062|105012|105067.3|105017.3|105062|105012|13
1724987070000|2024-08-30 03:04:30|105061.2|105011.2|105060.2|105010.2|105061.2|105011.2|105059.2|105009.2|10
1724987080000|2024-08-30 03:04:40|105060.3|105010.3|105060.9|105010.9|105060.9|105010.9|105060.2|105010.2|7
1724987090000|2024-08-30 03:04:50|105061.7|105011.7|105060.1|105010.1|105062|105012|105060.1|105010.1|8
1724987100000|2024-08-30 03:05:00|105060|105010|105061|105011|105061.3|105011.3|105059.6|105009.6|10
1724987110000|2024-08-30 03:05:10|105060.9|105010.9|105063.7|105013.7|105063.7|105013.7|105060.9|105010.9|8
1724987120000|2024-08-30 03:05:20|105063.8|105013.8|105063.2|105013.2|105065.1|105015.1|105062.7|105012.7|15
1724987130000|2024-08-30 03:05:30|105063.6|105013.6|105063.1|105013.1|105063.6|105013.6|105062.9|105012.9|5
1724987140000|2024-08-30 03:05:40|105062.9|105012.9|105063.5|105013.5|105063.5|105013.5|105062.9|105012.9|4
1724987150000|2024-08-30 03:05:50|105063.1|105013.1|105061.4|105011.4|105063.1|105013.1|105061.4|105011.4|7
1724987160000|2024-08-30 03:06:00|105061.5|105011.5|105062.1|105012.1|105063.3|105013.3|105061.5|105011.5|7
1724987170000|2024-08-30 03:06:10|105062.2|105012.2|105062.7|105012.7|105063.2|105013.2|105062.2|105012.2|6
1724987180000|2024-08-30 03:06:20|105062.5|105012.5|105061.7|105011.7|105063.4|105013.4|105061.7|105011.7|9
1724987190000|2024-08-30 03:06:30|105061.2|105011.2|105061.2|105011.2|105061.2|105011.2|105060.9|105010.9|6
1724987200000|2024-08-30 03:06:40|105060.6|105010.6|105061.7|105011.7|105061.9|105011.9|105060.6|105010.6|5
1724987210000|2024-08-30 03:06:50|105061.9|105011.9|105061.7|105011.7|105061.9|105011.9|105061.7|105011.7|3
1724987220000|2024-08-30 03:07:00|105061.8|105011.8|105061.9|105011.9|105061.9|105011.9|105061.7|105011.7|4
1724987230000|2024-08-30 03:07:10|105061.3|105011.3|105063.8|105013.8|105063.8|105013.8|105061.3|105011.3|5
1724987240000|2024-08-30 03:07:20|105063.7|105013.7|105064.8|105014.8|105064.8|105014.8|105063.7|105013.7|5
1724987250000|2024-08-30 03:07:30|105065.4|105015.4|105066.1|105016.1|105066.1|105016.1|105065.3|105015.3|6
1724987260000|2024-08-30 03:07:40|105065.7|105015.7|105064.8|105014.8|105065.7|105015.7|105064.8|105014.8|5
1724987270000|2024-08-30 03:07:50|105064.9|105014.9|105065.7|105015.7|105066.1|105016.1|105064.9|105014.9|7
1724987280000|2024-08-30 03:08:00|105065.8|105015.8|105065.4|105015.4|105066.1|105016.1|105065.4|105015.4|5
1724987290000|2024-08-30 03:08:10|105065.3|105015.3|105065.7|105015.7|105065.7|105015.7|105065.3|105015.3|3
1724987300000|2024-08-30 03:08:20|105065.6|105015.6|105065.6|105015.6|105065.7|105015.7|105065.6|105015.6|3
1724987310000|2024-08-30 03:08:30|105065.5|105015.5|105065.2|105015.2|105065.5|105015.5|105065.2|105015.2|3
1724987320000|2024-08-30 03:08:40|105065.8|105015.8|105066|105016|105066.1|105016.1|105065.5|105015.5|4
1724987330000|2024-08-30 03:08:50|105066.1|105016.1|105066.3|105016.3|105066.3|105016.3|105066.1|105016.1|2
1724987340000|2024-08-30 03:09:00|105066.4|105016.4|105066.7|105016.7|105066.7|105016.7|105066.3|105016.3|3
1724987350000|2024-08-30 03:09:10|105066.2|105016.2|105066|105016|105066.2|105016.2|105066|105016|3
1724987360000|2024-08-30 03:09:20|105066.1|105016.1|105066.6|105016.6|105066.6|105016.6|105065.9|105015.9|3
1724987370000|2024-08-30 03:09:30|105066.4|105016.4|105066.8|105016.8|105066.8|105016.8|105066.4|105016.4|4
1724987380000|2024-08-30 03:09:40|105066.5|105016.5|105072.1|105022.1|105072.4|105022.4|105066.5|105016.5|12
1724987390000|2024-08-30 03:09:50|105071.4|105021.4|105068|105018|105071.4|105021.4|105067.9|105017.9|10
1724987400000|2024-08-30 03:10:00|105068.1|105018.1|105065.8|105015.8|105068.1|105018.1|105065.8|105015.8|7
1724987410000|2024-08-30 03:10:10|105065.5|105015.5|105065.4|105015.4|105065.6|105015.6|105064.8|105014.8|7
1724987420000|2024-08-30 03:10:20|105065.5|105015.5|105065.1|105015.1|105065.5|105015.5|105065.1|105015.1|4
1724987430000|2024-08-30 03:10:30|105064.9|105014.9|105065.5|105015.5|105065.6|105015.6|105064.9|105014.9|5
1724987440000|2024-08-30 03:10:40|105065.4|105015.4|105065.7|105015.7|105065.7|105015.7|105065.4|105015.4|2
1724987450000|2024-08-30 03:10:50|105066.1|105016.1|105066.8|105016.8|105066.8|105016.8|105066.1|105016.1|6
1724987460000|2024-08-30 03:11:00|105066.7|105016.7|105066.8|105016.8|105066.8|105016.8|105066.5|105016.5|4
1724987470000|2024-08-30 03:11:10|105066.9|105016.9|105065.8|105015.8|105066.9|105016.9|105065.7|105015.7|4
1724987480000|2024-08-30 03:11:20|105065.4|105015.4|105065.3|105015.3|105065.4|105015.4|105065.2|105015.2|4
1724987490000|2024-08-30 03:11:30|105065|105015|105066.5|105016.5|105066.5|105016.5|105065|105015|7
1724987500000|2024-08-30 03:11:40|105066.1|105016.1|105066.3|105016.3|105066.4|105016.4|105066.1|105016.1|4
1724987510000|2024-08-30 03:11:50|105066.1|105016.1|105066.1|105016.1|105066.1|105016.1|105065.9|105015.9|4
1724987520000|2024-08-30 03:12:00|105066|105016|105066.3|105016.3|105066.3|105016.3|105066|105016|2
1724987530000|2024-08-30 03:12:10|105066.2|105016.2|105066.2|105016.2|105066.2|105016.2|105065.3|105015.3|4
1724987540000|2024-08-30 03:12:20|105066.6|105016.6|105066.5|105016.5|105066.6|105016.6|105066.5|105016.5|2
1724987550000|2024-08-30 03:12:30|105066.9|105016.9|105066.2|105016.2|105066.9|105016.9|105066.2|105016.2|3
1724987560000|2024-08-30 03:12:40|105066.3|105016.3|105066.5|105016.5|105066.5|105016.5|105065.3|105015.3|11
1724987570000|2024-08-30 03:12:50|105066.4|105016.4|105066|105016|105066.8|105016.8|105065.9|105015.9|4
1724987580000|2024-08-30 03:13:00|105065.9|105015.9|105066.4|105016.4|105066.4|105016.4|105065.9|105015.9|4
1724987590000|2024-08-30 03:13:10|105066.6|105016.6|105066.6|105016.6|105066.6|105016.6|105066.6|105016.6|1
1724987600000|2024-08-30 03:13:20|105066|105016|105066.5|105016.5|105066.5|105016.5|105066|105016|3
1724987610000|2024-08-30 03:13:30|105069.2|105019.2|105069.3|105019.3|105070.2|105020.2|105068.9|105018.9|5
1724987620000|2024-08-30 03:13:40|105069.2|105019.2|105066.3|105016.3|105069.2|105019.2|105066|105016|10
1724987630000|2024-08-30 03:13:50|105066.5|105016.5|105065.3|105015.3|105066.5|105016.5|105065.3|105015.3|9
1724987640000|2024-08-30 03:14:00|105065.7|105015.7|105065.9|105015.9|105066.3|105016.3|105065.7|105015.7|6
1724987650000|2024-08-30 03:14:10|105066.2|105016.2|105066.1|105016.1|105066.4|105016.4|105066.1|105016.1|4
1724987660000|2024-08-30 03:14:20|105066.2|105016.2|105065|105015|105066.2|105016.2|105064.6|105014.6|6
1724987670000|2024-08-30 03:14:30|105064.8|105014.8|105065.6|105015.6|105066|105016|105064.8|105014.8|4
1724987680000|2024-08-30 03:14:40|105065.3|105015.3|105066.4|105016.4|105066.4|105016.4|105065.3|105015.3|4
1724987690000|2024-08-30 03:14:50|105066|105016|105066.1|105016.1|105066.1|105016.1|105066|105016|2
1724987700000|2024-08-30 03:15:00|105066|105016|105066.2|105016.2|105066.5|105016.5|105066|105016|3
1724987710000|2024-08-30 03:15:10|105066.3|105016.3|105065.1|105015.1|105066.3|105016.3|105065.1|105015.1|5
1724987720000|2024-08-30 03:15:20|105065.4|105015.4|105065.2|105015.2|105065.4|105015.4|105065.2|105015.2|3
1724987730000|2024-08-30 03:15:30|105065.4|105015.4|105065.5|105015.5|105065.8|105015.8|105065.2|105015.2|7
1724987740000|2024-08-30 03:15:40|105065.8|105015.8|105066.4|105016.4|105066.5|105016.5|105065.8|105015.8|5
1724987750000|2024-08-30 03:15:50|105066.5|105016.5|105066.5|105016.5|105066.5|105016.5|105066.5|105016.5|1
1724987760000|2024-08-30 03:16:00|105066.6|105016.6|105067.1|105017.1|105067.1|105017.1|105066.6|105016.6|3
1724987770000|2024-08-30 03:16:10|105067|105017|105067.3|105017.3|105067.3|105017.3|105066.9|105016.9|3
1724987790000|2024-08-30 03:16:30|105067.2|105017.2|105067|105017|105067.2|105017.2|105066.5|105016.5|3
1724987800000|2024-08-30 03:16:40|105066.9|105016.9|105067.8|105017.8|105068.2|105018.2|105066.9|105016.9|6
1724987810000|2024-08-30 03:16:50|105068.1|105018.1|105069.4|105019.4|105069.4|105019.4|105068.1|105018.1|4
1724987820000|2024-08-30 03:17:00|105069.7|105019.7|105067.6|105017.6|105069.7|105019.7|105067.6|105017.6|14
1724987830000|2024-08-30 03:17:10|105067.9|105017.9|105066.1|105016.1|105070.1|105020.1|105066.1|105016.1|12
1724987840000|2024-08-30 03:17:20|105066.4|105016.4|105066.1|105016.1|105066.6|105016.6|105065.4|105015.4|12
1724987850000|2024-08-30 03:17:30|105065.9|105015.9|105066.6|105016.6|105066.6|105016.6|105065.8|105015.8|5
1724987860000|2024-08-30 03:17:40|105066.8|105016.8|105066.7|105016.7|105067.7|105017.7|105066.7|105016.7|7
1724987870000|2024-08-30 03:17:50|105066.8|105016.8|105067.8|105017.8|105068.8|105018.8|105066.8|105016.8|11
1724987880000|2024-08-30 03:18:00|105067.9|105017.9|105067.8|105017.8|105067.9|105017.9|105067.8|105017.8|2
1724987890000|2024-08-30 03:18:10|105067.5|105017.5|105067.4|105017.4|105067.5|105017.5|105066.8|105016.8|5
1724987900000|2024-08-30 03:18:20|105067.6|105017.6|105068.8|105018.8|105068.8|105018.8|105067.5|105017.5|4
1724987910000|2024-08-30 03:18:30|105068.7|105018.7|105067.3|105017.3|105068.7|105018.7|105067.3|105017.3|4
1724987920000|2024-08-30 03:18:40|105067.4|105017.4|105067.4|105017.4|105067.4|105017.4|105067.3|105017.3|3
1724987930000|2024-08-30 03:18:50|105067.2|105017.2|105067.8|105017.8|105067.8|105017.8|105066.3|105016.3|6
1724987940000|2024-08-30 03:19:00|105066.2|105016.2|105062.2|105012.2|105066.6|105016.6|105061.4|105011.4|8
1724987950000|2024-08-30 03:19:10|105062.1|105012.1|105062.7|105012.7|105062.7|105012.7|105062.1|105012.1|3
1724987960000|2024-08-30 03:19:20|105062.9|105012.9|105065.1|105015.1|105065.1|105015.1|105062.9|105012.9|5
1724987970000|2024-08-30 03:19:30|105065.3|105015.3|105065.2|105015.2|105065.3|105015.3|105065.2|105015.2|2
1724987980000|2024-08-30 03:19:40|105065.3|105015.3|105067.7|105017.7|105068|105018|105065.3|105015.3|12
1724987990000|2024-08-30 03:19:50|105067.1|105017.1|105065.8|105015.8|105067.1|105017.1|105065.8|105015.8|6
1724988000000|2024-08-30 03:20:00|105065.9|105015.9|105068.8|105018.8|105072.4|105022.4|105065.9|105015.9|14
1724988010000|2024-08-30 03:20:10|105068.4|105018.4|105066.7|105016.7|105069.1|105019.1|105066.7|105016.7|11
1724988020000|2024-08-30 03:20:20|105066.8|105016.8|105066.1|105016.1|105066.8|105016.8|105066.1|105016.1|6
1724988030000|2024-08-30 03:20:30|105066.4|105016.4|105066.7|105016.7|105067.2|105017.2|105066.4|105016.4|5
1724988040000|2024-08-30 03:20:40|105066.6|105016.6|105064.2|105014.2|105066.6|105016.6|105064.2|105014.2|7
1724988050000|2024-08-30 03:20:50|105064.8|105014.8|105060.7|105010.7|105065.2|105015.2|105060.4|105010.4|10
1724988060000|2024-08-30 03:21:00|105061|105011|105058.7|105008.7|105061.5|105011.5|105058.7|105008.7|10
1724988070000|2024-08-30 03:21:10|105059.2|105009.2|105059.1|105009.1|105059.8|105009.8|105057.7|105007.7|10
1724988080000|2024-08-30 03:21:20|105058.7|105008.7|105064.7|105014.7|105065.1|105015.1|105058.7|105008.7|12
1724988090000|2024-08-30 03:21:30|105064.9|105014.9|105065.1|105015.1|105065.1|105015.1|105064.9|105014.9|2
1724988100000|2024-08-30 03:21:40|105064.8|105014.8|105063.5|105013.5|105064.8|105014.8|105063.2|105013.2|4
1724988110000|2024-08-30 03:21:50|105063.8|105013.8|105063.5|105013.5|105063.9|105013.9|105063.5|105013.5|3
1724988120000|2024-08-30 03:22:00|105063.6|105013.6|105063.9|105013.9|105063.9|105013.9|105063.6|105013.6|4
1724988130000|2024-08-30 03:22:10|105063.8|105013.8|105066.7|105016.7|105066.7|105016.7|105063.8|105013.8|10
1724988140000|2024-08-30 03:22:20|105066.3|105016.3|105065.2|105015.2|105066.3|105016.3|105065.2|105015.2|7
1724988150000|2024-08-30 03:22:30|105065.1|105015.1|105063.7|105013.7|105065.2|105015.2|105063.7|105013.7|6
1724988160000|2024-08-30 03:22:40|105063.6|105013.6|105063.4|105013.4|105063.6|105013.6|105063.2|105013.2|6
1724988170000|2024-08-30 03:22:50|105063.2|105013.2|105063.9|105013.9|105063.9|105013.9|105063.2|105013.2|3
1724988180000|2024-08-30 03:23:00|105064|105014|105063.1|105013.1|105064|105014|105062.8|105012.8|6
1724988190000|2024-08-30 03:23:10|105062.9|105012.9|105063.4|105013.4|105064|105014|105062.9|105012.9|6
1724988200000|2024-08-30 03:23:20|105063.5|105013.5|105060.8|105010.8|105063.9|105013.9|105060.1|105010.1|8
1724988210000|2024-08-30 03:23:30|105060.2|105010.2|105059.3|105009.3|105060.9|105010.9|105059.3|105009.3|8
1724988220000|2024-08-30 03:23:40|105059.2|105009.2|105059.3|105009.3|105059.3|105009.3|105058.6|105008.6|5
1724988230000|2024-08-30 03:23:50|105059.6|105009.6|105059.3|105009.3|105059.9|105009.9|105059.3|105009.3|6
1724988240000|2024-08-30 03:24:00|105059.2|105009.2|105059.3|105009.3|105059.6|105009.6|105059.2|105009.2|3
1724988250000|2024-08-30 03:24:10|105059.4|105009.4|105061|105011|105061|105011|105059.4|105009.4|5
1724988260000|2024-08-30 03:24:20|105060.9|105010.9|105063.8|105013.8|105063.8|105013.8|105060.8|105010.8|10
1724988270000|2024-08-30 03:24:30|105063.9|105013.9|105066.2|105016.2|105066.6|105016.6|105063.8|105013.8|9
1724988280000|2024-08-30 03:24:40|105066.6|105016.6|105066.2|105016.2|105066.6|105016.6|105065.9|105015.9|4
1724988290000|2024-08-30 03:24:50|105066|105016|105066.6|105016.6|105066.6|105016.6|105066|105016|4
1724988300000|2024-08-30 03:25:00|105066.8|105016.8|105067.1|105017.1|105067.1|105017.1|105066.8|105016.8|5
1724988310000|2024-08-30 03:25:10|105067.5|105017.5|105067.6|105017.6|105067.6|105017.6|105067.5|105017.5|2
1724988330000|2024-08-30 03:25:30|105067.5|105017.5|105067.9|105017.9|105067.9|105017.9|105067.5|105017.5|4
1724988340000|2024-08-30 03:25:40|105068|105018|105067.6|105017.6|105068|105018|105067.6|105017.6|4
1724988350000|2024-08-30 03:25:50|105067.5|105017.5|105067.4|105017.4|105067.5|105017.5|105067.4|105017.4|2
1724988360000|2024-08-30 03:26:00|105067.5|105017.5|105067.3|105017.3|105067.5|105017.5|105067.3|105017.3|2
1724988370000|2024-08-30 03:26:10|105066.9|105016.9|105066.9|105016.9|105066.9|105016.9|105066.9|105016.9|1
1724988380000|2024-08-30 03:26:20|105067|105017|105067.8|105017.8|105067.8|105017.8|105067|105017|5
1724988390000|2024-08-30 03:26:30|105067.5|105017.5|105067.9|105017.9|105067.9|105017.9|105067.3|105017.3|4
1724988400000|2024-08-30 03:26:40|105067.8|105017.8|105068.2|105018.2|105068.2|105018.2|105066.7|105016.7|8
1724988410000|2024-08-30 03:26:50|105068.4|105018.4|105067.1|105017.1|105068.9|105018.9|105067.1|105017.1|7
1724988420000|2024-08-30 03:27:00|105067.5|105017.5|105067|105017|105067.5|105017.5|105067|105017|4
1724988430000|2024-08-30 03:27:10|105068.3|105018.3|105069.5|105019.5|105069.5|105019.5|105068.3|105018.3|4
1724988440000|2024-08-30 03:27:20|105069.6|105019.6|105070.2|105020.2|105070.3|105020.3|105069.6|105019.6|6
1724988450000|2024-08-30 03:27:30|105069.1|105019.1|105066|105016|105069.1|105019.1|105066|105016|5
1724988460000|2024-08-30 03:27:40|105066.7|105016.7|105066.9|105016.9|105066.9|105016.9|105066.7|105016.7|2
1724988470000|2024-08-30 03:27:50|105067|105017|105067|105017|105067|105017|105067|105017|1
1724988490000|2024-08-30 03:28:10|105066.2|105016.2|105066.2|105016.2|105066.2|105016.2|105066.2|105016.2|1
1724988500000|2024-08-30 03:28:20|105066.1|105016.1|105066.1|105016.1|105066.1|105016.1|105066.1|105016.1|1
1724988510000|2024-08-30 03:28:30|105066.7|105016.7|105066.4|105016.4|105066.7|105016.7|105066.4|105016.4|3
1724988520000|2024-08-30 03:28:40|105066.5|105016.5|105064.8|105014.8|105066.5|105016.5|105063.8|105013.8|9
1724988530000|2024-08-30 03:28:50|105064.7|105014.7|105064.7|105014.7|105064.7|105014.7|105064.7|105014.7|1
1724988540000|2024-08-30 03:29:00|105064.8|105014.8|105064.7|105014.7|105064.8|105014.8|105064.7|105014.7|2
1724988550000|2024-08-30 03:29:10|105064.8|105014.8|105063.7|105013.7|105064.8|105014.8|105063.5|105013.5|4
1724988560000|2024-08-30 03:29:20|105063.8|105013.8|105063.9|105013.9|105063.9|105013.9|105063.5|105013.5|5
1724988570000|2024-08-30 03:29:30|105064.1|105014.1|105064.1|105014.1|105064.1|105014.1|105064.1|105014.1|1
1724988580000|2024-08-30 03:29:40|105064.5|105014.5|105068.2|105018.2|105068.2|105018.2|105064.5|105014.5|5
1724988590000|2024-08-30 03:29:50|105067.8|105017.8|105064|105014|105067.8|105017.8|105064|105014|6
1724988600000|2024-08-30 03:30:00|105063.6|105013.6|105063.1|105013.1|105063.6|105013.6|105063.1|105013.1|4
1724988610000|2024-08-30 03:30:10|105063|105013|105063|105013|105063|105013|105063|105013|1
1724988620000|2024-08-30 03:30:20|105062.9|105012.9|105062.2|105012.2|105062.9|105012.9|105061.9|105011.9|3
1724988630000|2024-08-30 03:30:30|105062.3|105012.3|105060.4|105010.4|105062.3|105012.3|105060.4|105010.4|7
1724988650000|2024-08-30 03:30:50|105060.8|105010.8|105061.5|105011.5|105061.5|105011.5|105060.8|105010.8|5
1724988660000|2024-08-30 03:31:00|105061.6|105011.6|105061.5|105011.5|105061.6|105011.6|105061.5|105011.5|2
1724988670000|2024-08-30 03:31:10|105061.6|105011.6|105061.7|105011.7|105061.7|105011.7|105061.6|105011.6|2
1724988680000|2024-08-30 03:31:20|105061.3|105011.3|105061.3|105011.3|105061.3|105011.3|105061.3|105011.3|1
1724988690000|2024-08-30 03:31:30|105061.4|105011.4|105061.5|105011.5|105061.5|105011.5|105061.4|105011.4|2
1724988700000|2024-08-30 03:31:40|105061.1|105011.1|105061.5|105011.5|105061.8|105011.8|105061.1|105011.1|4
1724988710000|2024-08-30 03:31:50|105061.4|105011.4|105061.2|105011.2|105061.5|105011.5|105061.2|105011.2|7
1724988720000|2024-08-30 03:32:00|105060.9|105010.9|105059.8|105009.8|105060.9|105010.9|105059.6|105009.6|4
1724988730000|2024-08-30 03:32:10|105059.4|105009.4|105059.1|105009.1|105059.4|105009.4|105059.1|105009.1|2
1724988740000|2024-08-30 03:32:20|105058.4|105008.4|105050.8|105000.8|105058.4|105008.4|105050.8|105000.8|9
1724988750000|2024-08-30 03:32:30|105050.4|105000.4|105049.3|104999.3|105050.4|105000.4|105049.3|104999.3|5
1724988760000|2024-08-30 03:32:40|105048|104998|105047.8|104997.8|105048|104998|105047.8|104997.8|3
1724988770000|2024-08-30 03:32:50|105047.7|104997.7|105047.7|104997.7|105047.7|104997.7|105047.7|104997.7|1
1724988780000|2024-08-30 03:33:00|105047.6|104997.6|105046.8|104996.8|105049.2|104999.2|105046.8|104996.8|10
1724988790000|2024-08-30 03:33:10|105046.6|104996.6|105046.5|104996.5|105046.6|104996.6|105046.4|104996.4|3
1724988800000|2024-08-30 03:33:20|105046.4|104996.4|105046.9|104996.9|105047.3|104997.3|105046.4|104996.4|7
1724988810000|2024-08-30 03:33:30|105047.2|104997.2|105048|104998|105048|104998|105047.2|104997.2|6
1724988820000|2024-08-30 03:33:40|105048.1|104998.1|105048.9|104998.9|105048.9|104998.9|105048.1|104998.1|2
1724988830000|2024-08-30 03:33:50|105048.7|104998.7|105047.7|104997.7|105048.7|104998.7|105047.7|104997.7|4
1724988840000|2024-08-30 03:34:00|105047.6|104997.6|105044.4|104994.4|105047.9|104997.9|105044.4|104994.4|10
1724988850000|2024-08-30 03:34:10|105044.2|104994.2|105044.4|104994.4|105044.4|104994.4|105043.8|104993.8|9
1724988860000|2024-08-30 03:34:20|105045|104995|105045|104995|105046|104996|105044.6|104994.6|8
1724988870000|2024-08-30 03:34:30|105045.1|104995.1|105045|104995|105045.4|104995.4|105045|104995|4
1724988880000|2024-08-30 03:34:40|105045.2|104995.2|105045.4|104995.4|105045.5|104995.5|105045.1|104995.1|4
1724988890000|2024-08-30 03:34:50|105045.1|104995.1|105045.1|104995.1|105045.4|104995.4|105045.1|104995.1|4
1724988900000|2024-08-30 03:35:00|105045.5|104995.5|105047.7|104997.7|105047.7|104997.7|105045.1|104995.1|8
1724988910000|2024-08-30 03:35:10|105047.3|104997.3|105046.8|104996.8|105047.7|104997.7|105046.8|104996.8|5
1724988920000|2024-08-30 03:35:20|105046.5|104996.5|105045.9|104995.9|105046.8|104996.8|105045.6|104995.6|6
1724988930000|2024-08-30 03:35:30|105045.6|104995.6|105045.6|104995.6|105045.6|104995.6|105045.6|104995.6|1
1724988940000|2024-08-30 03:35:40|105045.5|104995.5|105045.4|104995.4|105045.5|104995.5|105045.4|104995.4|2
1724988950000|2024-08-30 03:35:50|105045.2|104995.2|105045.5|104995.5|105045.5|104995.5|105045.2|104995.2|2
1724988960000|2024-08-30 03:36:00|105045.6|104995.6|105046.1|104996.1|105046.1|104996.1|105045.6|104995.6|2
1724988980000|2024-08-30 03:36:20|105046.5|104996.5|105045.5|104995.5|105046.5|104996.5|105045.5|104995.5|4
1724988990000|2024-08-30 03:36:30|105046.4|104996.4|105046.9|104996.9|105047|104997|105046.1|104996.1|7
1724989000000|2024-08-30 03:36:40|105046.8|104996.8|105046.4|104996.4|105046.8|104996.8|105046.4|104996.4|4
1724989010000|2024-08-30 03:36:50|105046.6|104996.6|105048.8|104998.8|105048.8|104998.8|105046.6|104996.6|5
1724989020000|2024-08-30 03:37:00|105049.3|104999.3|105050.4|105000.4|105050.4|105000.4|105049.3|104999.3|5
1724989030000|2024-08-30 03:37:10|105050.3|105000.3|105050.3|105000.3|105050.3|105000.3|105050.3|105000.3|1
1724989040000|2024-08-30 03:37:20|105050.8|105000.8|105050.8|105000.8|105050.8|105000.8|105050.8|105000.8|1
1724989050000|2024-08-30 03:37:30|105050.7|105000.7|105050.9|105000.9|105050.9|105000.9|105050.7|105000.7|4
1724989060000|2024-08-30 03:37:40|105050.8|105000.8|105050.8|105000.8|105050.8|105000.8|105050.8|105000.8|1
1724989070000|2024-08-30 03:37:50|105050.2|105000.2|105050.3|105000.3|105050.3|105000.3|105050.2|105000.2|2
1724989080000|2024-08-30 03:38:00|105050.4|105000.4|105050|105000|105050.5|105000.5|105050|105000|4
1724989090000|2024-08-30 03:38:10|105050.2|105000.2|105050.9|105000.9|105050.9|105000.9|105050.2|105000.2|5
1724989110000|2024-08-30 03:38:30|105051|105001|105050.8|105000.8|105051|105001|105050.8|105000.8|2
1724989120000|2024-08-30 03:38:40|105050.1|105000.1|105051.3|105001.3|105051.3|105001.3|105050.1|105000.1|7
1724989130000|2024-08-30 03:38:50|105051.4|105001.4|105051.7|105001.7|105051.7|105001.7|105051.4|105001.4|2
1724989140000|2024-08-30 03:39:00|105051.3|105001.3|105051.3|105001.3|105051.3|105001.3|105051.3|105001.3|1
1724989150000|2024-08-30 03:39:10|105051.4|105001.4|105051.8|105001.8|105051.8|105001.8|105051.4|105001.4|3
1724989160000|2024-08-30 03:39:20|105051.5|105001.5|105051.6|105001.6|105051.6|105001.6|105051.5|105001.5|2
1724989170000|2024-08-30 03:39:30|105051.3|105001.3|105051.6|105001.6|105051.6|105001.6|105051.3|105001.3|2
1724989180000|2024-08-30 03:39:40|105051|105001|105051.5|105001.5|105051.5|105001.5|105050.9|105000.9|3
1724989190000|2024-08-30 03:39:50|105051.4|105001.4|105051.4|105001.4|105051.4|105001.4|105051.4|105001.4|1
1724989200000|2024-08-30 03:40:00|105051.5|105001.5|105051.5|105001.5|105051.5|105001.5|105051.4|105001.4|3
1724989210000|2024-08-30 03:40:10|105051.4|105001.4|105054|105004|105054.7|105004.7|105051.3|105001.3|9
1724989220000|2024-08-30 03:40:20|105053.8|105003.8|105054.6|105004.6|105055.3|105005.3|105053.8|105003.8|5
1724989230000|2024-08-30 03:40:30|105054.5|105004.5|105055.1|105005.1|105056.2|105006.2|105054.5|105004.5|8
1724989240000|2024-08-30 03:40:40|105055|105005|105056.7|105006.7|105057.2|105007.2|105055|105005|10
1724989270000|2024-08-30 03:41:10|105057.2|105007.2|105056.7|105006.7|105057.2|105007.2|105056.7|105006.7|2
1724989290000|2024-08-30 03:41:30|105056.8|105006.8|105056.9|105006.9|105056.9|105006.9|105056.8|105006.8|2
1724989300000|2024-08-30 03:41:40|105058|105008|105062.8|105012.8|105062.8|105012.8|105057.9|105007.9|7
1724989310000|2024-08-30 03:41:50|105062.3|105012.3|105061.1|105011.1|105062.3|105012.3|105061|105011|6
1724989320000|2024-08-30 03:42:00|105061.5|105011.5|105061.9|105011.9|105061.9|105011.9|105060.9|105010.9|10
1724989330000|2024-08-30 03:42:10|105062|105012|105060.8|105010.8|105062.1|105012.1|105060.8|105010.8|6
1724989340000|2024-08-30 03:42:20|105060.9|105010.9|105060.8|105010.8|105061.4|105011.4|105060.8|105010.8|6
1724989350000|2024-08-30 03:42:30|105060.9|105010.9|105060.4|105010.4|105061.3|105011.3|105060.1|105010.1|10
1724989360000|2024-08-30 03:42:40|105060.5|105010.5|105060.7|105010.7|105060.7|105010.7|105060.4|105010.4|3
1724989370000|2024-08-30 03:42:50|105060.4|105010.4|105060.4|105010.4|105060.4|105010.4|105060.4|105010.4|1
1724989380000|2024-08-30 03:43:00|105060.5|105010.5|105059.8|105009.8|105060.5|105010.5|105059.8|105009.8|4
1724989390000|2024-08-30 03:43:10|105060.1|105010.1|105060.7|105010.7|105060.7|105010.7|105060.1|105010.1|3
1724989400000|2024-08-30 03:43:20|105061.1|105011.1|105062.6|105012.6|105063.9|105013.9|105061.1|105011.1|15
1724989410000|2024-08-30 03:43:30|105062.9|105012.9|105063|105013|105063.2|105013.2|105062.9|105012.9|10
1724989420000|2024-08-30 03:43:40|105063.2|105013.2|105063.5|105013.5|105063.7|105013.7|105063.2|105013.2|4
1724989430000|2024-08-30 03:43:50|105063.4|105013.4|105063.6|105013.6|105064.4|105014.4|105063.2|105013.2|9
1724989440000|2024-08-30 03:44:00|105063.8|105013.8|105062.6|105012.6|105064.4|105014.4|105062.6|105012.6|8
1724989450000|2024-08-30 03:44:10|105062.4|105012.4|105061.8|105011.8|105062.4|105012.4|105061.8|105011.8|4
1724989460000|2024-08-30 03:44:20|105061.3|105011.3|105061.3|105011.3|105061.3|105011.3|105060.9|105010.9|5
1724989470000|2024-08-30 03:44:30|105060.6|105010.6|105061.3|105011.3|105061.3|105011.3|105060.6|105010.6|3
1724989480000|2024-08-30 03:44:40|105061.7|105011.7|105061.1|105011.1|105061.7|105011.7|105061.1|105011.1|4
1724989490000|2024-08-30 03:44:50|105060.1|105010.1|105057.6|105007.6|105060.1|105010.1|105057.6|105007.6|6
1724989500000|2024-08-30 03:45:00|105056.6|105006.6|105051.8|105001.8|105057.1|105007.1|105051.8|105001.8|12
1724989510000|2024-08-30 03:45:10|105052.5|105002.5|105053.5|105003.5|105053.6|105003.6|105052.5|105002.5|4
1724989520000|2024-08-30 03:45:20|105053.2|105003.2|105055.7|105005.7|105055.7|105005.7|105053.2|105003.2|7
1724989530000|2024-08-30 03:45:30|105055.8|105005.8|105056|105006|105056|105006|105055.8|105005.8|2
1724989540000|2024-08-30 03:45:40|105055.6|105005.6|105055.2|105005.2|105055.6|105005.6|105055.2|105005.2|4
1724989550000|2024-08-30 03:45:50|105056.1|105006.1|105054.5|105004.5|105056.1|105006.1|105054.5|105004.5|3
1724989560000|2024-08-30 03:46:00|105054.6|105004.6|105055.7|105005.7|105055.7|105005.7|105054.4|105004.4|7
1724989570000|2024-08-30 03:46:10|105055.8|105005.8|105056.5|105006.5|105056.5|105006.5|105055.7|105005.7|5
1724989580000|2024-08-30 03:46:20|105056.4|105006.4|105057.2|105007.2|105057.2|105007.2|105056.4|105006.4|3
1724989590000|2024-08-30 03:46:30|105057.1|105007.1|105052.5|105002.5|105057.1|105007.1|105052.2|105002.2|7
1724989600000|2024-08-30 03:46:40|105052.8|105002.8|105054.5|105004.5|105054.5|105004.5|105052.8|105002.8|6
1724989610000|2024-08-30 03:46:50|105054.2|105004.2|105052.5|105002.5|105054.2|105004.2|105052.1|105002.1|20
1724989620000|2024-08-30 03:47:00|105052.9|105002.9|105054.1|105004.1|105054.7|105004.7|105052.5|105002.5|10
1724989630000|2024-08-30 03:47:10|105054.2|105004.2|105056.9|105006.9|105058.3|105008.3|105053.9|105003.9|12
1724989640000|2024-08-30 03:47:20|105056.7|105006.7|105055.6|105005.6|105057.3|105007.3|105054.7|105004.7|7
1724989650000|2024-08-30 03:47:30|105055.5|105005.5|105054.1|105004.1|105055.5|105005.5|105054.1|105004.1|7
1724989660000|2024-08-30 03:47:40|105053.9|105003.9|105052.4|105002.4|105053.9|105003.9|105051.5|105001.5|8
1724989670000|2024-08-30 03:47:50|105052.1|105002.1|105051.6|105001.6|105052.1|105002.1|105051.6|105001.6|4
1724989680000|2024-08-30 03:48:00|105051.8|105001.8|105049.1|104999.1|105051.9|105001.9|105049.1|104999.1|11
1724989690000|2024-08-30 03:48:10|105048.5|104998.5|105049.4|104999.4|105049.4|104999.4|105048.5|104998.5|4
1724989700000|2024-08-30 03:48:20|105049.5|104999.5|105049.1|104999.1|105049.5|104999.5|105048.4|104998.4|6
1724989710000|2024-08-30 03:48:30|105049|104999|105049.3|104999.3|105049.3|104999.3|105048.3|104998.3|6
1724989720000|2024-08-30 03:48:40|105049.8|104999.8|105049.6|104999.6|105050.3|105000.3|105049.6|104999.6|6
1724989730000|2024-08-30 03:48:50|105049.1|104999.1|105051.7|105001.7|105052.1|105002.1|105049.1|104999.1|8
1724989740000|2024-08-30 03:49:00|105052.1|105002.1|105052.1|105002.1|105052.8|105002.8|105050.8|105000.8|21
1724989750000|2024-08-30 03:49:10|105052.2|105002.2|105055.2|105005.2|105056.1|105006.1|105051.8|105001.8|15
1724989760000|2024-08-30 03:49:20|105055.1|105005.1|105055.5|105005.5|105056.9|105006.9|105055|105005|9
1724989770000|2024-08-30 03:49:30|105056.2|105006.2|105057.2|105007.2|105057.6|105007.6|105055.8|105005.8|9
1724989780000|2024-08-30 03:49:40|105057.6|105007.6|105056.9|105006.9|105057.8|105007.8|105056.9|105006.9|7
1724989790000|2024-08-30 03:49:50|105056.8|105006.8|105056|105006|105056.8|105006.8|105056|105006|5
1724989800000|2024-08-30 03:50:00|105056.6|105006.6|105058.4|105008.4|105059.9|105009.9|105054.4|105004.4|11
1724989810000|2024-08-30 03:50:10|105057.8|105007.8|105056.1|105006.1|105058.8|105008.8|105055.2|105005.2|10
1724989820000|2024-08-30 03:50:20|105056.5|105006.5|105052.3|105002.3|105056.7|105006.7|105052.3|105002.3|15
1724989830000|2024-08-30 03:50:30|105051.5|105001.5|105048.9|104998.9|105052.3|105002.3|105048.9|104998.9|17
1724989840000|2024-08-30 03:50:40|105049.2|104999.2|105047.2|104997.2|105049.4|104999.4|105045.6|104995.6|15
1724989850000|2024-08-30 03:50:50|105046.7|104996.7|105048.3|104998.3|105048.3|104998.3|105046.3|104996.3|10
1724989860000|2024-08-30 03:51:00|105048.6|104998.6|105048.5|104998.5|105049.2|104999.2|105048.4|104998.4|11
1724989870000|2024-08-30 03:51:10|105048.6|104998.6|105049.2|104999.2|105049.2|104999.2|105048.4|104998.4|4
1724989880000|2024-08-30 03:51:20|105049.1|104999.1|105049.7|104999.7|105049.7|104999.7|105048|104998|9
1724989890000|2024-08-30 03:51:30|105049.3|104999.3|105047.6|104997.6|105049.3|104999.3|105047.6|104997.6|6
1724989900000|2024-08-30 03:51:40|105047.5|104997.5|105048|104998|105048|104998|105047.4|104997.4|5
1724989910000|2024-08-30 03:51:50|105048.1|104998.1|105046.4|104996.4|105049|104999|105046.4|104996.4|9
1724989920000|2024-08-30 03:52:00|105046.5|104996.5|105049.2|104999.2|105049.2|104999.2|105046.4|104996.4|7
1724989930000|2024-08-30 03:52:10|105049.5|104999.5|105048|104998|105050|105000|105048|104998|8
1724989940000|2024-08-30 03:52:20|105048.3|104998.3|105047.8|104997.8|105048.3|104998.3|105047.8|104997.8|2
1724989950000|2024-08-30 03:52:30|105047.4|104997.4|105047.4|104997.4|105047.8|104997.8|105047|104997|7
1724989960000|2024-08-30 03:52:40|105047.3|104997.3|105045|104995|105047.3|104997.3|105045|104995|3
1724989970000|2024-08-30 03:52:50|105044.9|104994.9|105042.5|104992.5|105046.2|104996.2|105041.6|104991.6|11
1724989980000|2024-08-30 03:53:00|105042.7|104992.7|105045.1|104995.1|105045.1|104995.1|105042.3|104992.3|10
1724989990000|2024-08-30 03:53:10|105044.9|104994.9|105045.7|104995.7|105045.7|104995.7|105044.4|104994.4|7
1724990000000|2024-08-30 03:53:20|105045.4|104995.4|105044.4|104994.4|105046.1|104996.1|105044.1|104994.1|13
1724990010000|2024-08-30 03:53:30|105043.8|104993.8|105043.3|104993.3|105043.8|104993.8|105043.3|104993.3|5
1724990020000|2024-08-30 03:53:40|105044.8|104994.8|105044.3|104994.3|105044.8|104994.8|105043.8|104993.8|3
1724990030000|2024-08-30 03:53:50|105044.5|104994.5|105044.6|104994.6|105044.6|104994.6|105044.5|104994.5|2
1724990040000|2024-08-30 03:54:00|105044.5|104994.5|105043.1|104993.1|105045.2|104995.2|105043.1|104993.1|5
1724990050000|2024-08-30 03:54:10|105044.6|104994.6|105044|104994|105044.8|104994.8|105044|104994|7
1724990060000|2024-08-30 03:54:20|105044.1|104994.1|105044.3|104994.3|105044.3|104994.3|105043.5|104993.5|5
1724990070000|2024-08-30 03:54:30|105043.4|104993.4|105043|104993|105043.8|104993.8|105043|104993|5
1724990080000|2024-08-30 03:54:40|105042.9|104992.9|105042.9|104992.9|105043|104993|105042.9|104992.9|5
1724990090000|2024-08-30 03:54:50|105042.6|104992.6|105042.3|104992.3|105042.6|104992.6|105042.3|104992.3|2
1724990100000|2024-08-30 03:55:00|105042.5|104992.5|105040.4|104990.4|105042.5|104992.5|105040|104990|6
1724990110000|2024-08-30 03:55:10|105039.5|104989.5|105039.4|104989.4|105040.2|104990.2|105039.4|104989.4|6
1724990120000|2024-08-30 03:55:20|105039.8|104989.8|105044|104994|105044.2|104994.2|105039.8|104989.8|9
1724990130000|2024-08-30 03:55:30|105044.6|104994.6|105046.3|104996.3|105047|104997|105044.6|104994.6|12
1724990140000|2024-08-30 03:55:40|105046.4|104996.4|105046.5|104996.5|105046.5|104996.5|105046|104996|4
1724990150000|2024-08-30 03:55:50|105046.6|104996.6|105046.9|104996.9|105046.9|104996.9|105046.6|104996.6|2
1724990160000|2024-08-30 03:56:00|105047.1|104997.1|105047.1|104997.1|105047.1|104997.1|105047.1|104997.1|1
1724990170000|2024-08-30 03:56:10|105047.3|104997.3|105047.3|104997.3|105047.3|104997.3|105047.3|104997.3|1
1724990180000|2024-08-30 03:56:20|105047.1|104997.1|105047.8|104997.8|105047.8|104997.8|105047.1|104997.1|5
1724990190000|2024-08-30 03:56:30|105047.9|104997.9|105048|104998|105048|104998|105047.9|104997.9|2
1724990200000|2024-08-30 03:56:40|105047.9|104997.9|105048.1|104998.1|105048.1|104998.1|105047.9|104997.9|3
1724990210000|2024-08-30 03:56:50|105047.1|104997.1|105049.7|104999.7|105049.7|104999.7|105046.7|104996.7|12
1724990220000|2024-08-30 03:57:00|105049.9|104999.9|105053.8|105003.8|105053.8|105003.8|105049.9|104999.9|9
1724990230000|2024-08-30 03:57:10|105052.9|105002.9|105056.4|105006.4|105056.7|105006.7|105052|105002|20
1724990240000|2024-08-30 03:57:20|105055.8|105005.8|105052.8|105002.8|105057.2|105007.2|105052.8|105002.8|12
1724990250000|2024-08-30 03:57:30|105052.4|105002.4|105049.3|104999.3|105052.4|105002.4|105048.3|104998.3|9
1724990260000|2024-08-30 03:57:40|105049.1|104999.1|105052.4|105002.4|105053.2|105003.2|105049.1|104999.1|7
1724990270000|2024-08-30 03:57:50|105051.9|105001.9|105053.4|105003.4|105053.9|105003.9|105051.9|105001.9|9
1724990280000|2024-08-30 03:58:00|105053.1|105003.1|105052.3|105002.3|105053.1|105003.1|105052.2|105002.2|5
1724990290000|2024-08-30 03:58:10|105052.4|105002.4|105052.8|105002.8|105052.8|105002.8|105052.4|105002.4|2
1724990300000|2024-08-30 03:58:20|105053|105003|105054.9|105004.9|105054.9|105004.9|105053|105003|2
1724990310000|2024-08-30 03:58:30|105054.8|105004.8|105056.8|105006.8|105056.8|105006.8|105053.5|105003.5|6
1724990320000|2024-08-30 03:58:40|105055.4|105005.4|105054.8|105004.8|105055.4|105005.4|105053.3|105003.3|13
1724990330000|2024-08-30 03:58:50|105055.1|105005.1|105055|105005|105055.1|105005.1|105055|105005|2
1724990340000|2024-08-30 03:59:00|105054.9|105004.9|105055.1|105005.1|105055.1|105005.1|105054.7|105004.7|5
1724990350000|2024-08-30 03:59:10|105055|105005|105055.9|105005.9|105055.9|105005.9|105055|105005|3
1724990360000|2024-08-30 03:59:20|105056|105006|105057.1|105007.1|105057.1|105007.1|105056|105006|6
1724990370000|2024-08-30 03:59:30|105057.4|105007.4|105060.4|105010.4|105060.4|105010.4|105057.4|105007.4|12
1724990380000|2024-08-30 03:59:40|105060.5|105010.5|105060|105010|105060.5|105010.5|105060|105010|2
1724990390000|2024-08-30 03:59:50|105059.3|105009.3|105060.5|105010.5|105061.2|105011.2|105059.3|105009.3|7
1724990400000|2024-08-30 04:00:00|105060.7|105010.7|105059.8|105009.8|105060.7|105010.7|105059|105009|5
1724990410000|2024-08-30 04:00:10|105059.9|105009.9|105060.4|105010.4|105060.4|105010.4|105059.9|105009.9|3
1724990420000|2024-08-30 04:00:20|105060.5|105010.5|105060.6|105010.6|105060.6|105010.6|105060.5|105010.5|2
1724990430000|2024-08-30 04:00:30|105060.7|105010.7|105061.2|105011.2|105061.2|105011.2|105060.7|105010.7|4
1724990440000|2024-08-30 04:00:40|105061.1|105011.1|105061.2|105011.2|105061.2|105011.2|105061.1|105011.1|2
1724990450000|2024-08-30 04:00:50|105061.1|105011.1|105061.1|105011.1|105061.1|105011.1|105061.1|105011.1|1
1724990460000|2024-08-30 04:01:00|105060.1|105010.1|105060|105010|105060.1|105010.1|105060|105010|2
1724990470000|2024-08-30 04:01:10|105061.2|105011.2|105061.3|105011.3|105061.3|105011.3|105061.2|105011.2|2
1724990480000|2024-08-30 04:01:20|105061.5|105011.5|105061.5|105011.5|105061.5|105011.5|105061.5|105011.5|1
1724990490000|2024-08-30 04:01:30|105061.3|105011.3|105061.5|105011.5|105061.5|105011.5|105061.3|105011.3|3
1724990500000|2024-08-30 04:01:40|105061.4|105011.4|105062.3|105012.3|105062.3|105012.3|105061.4|105011.4|5
1724990510000|2024-08-30 04:01:50|105062.6|105012.6|105066.1|105016.1|105068.8|105018.8|105062.6|105012.6|17
1724990520000|2024-08-30 04:02:00|105065.8|105015.8|105064.3|105014.3|105067|105017|105064.3|105014.3|19
1724990530000|2024-08-30 04:02:10|105064.1|105014.1|105063.2|105013.2|105065.9|105015.9|105063.2|105013.2|13
1724990540000|2024-08-30 04:02:20|105062.9|105012.9|105062.8|105012.8|105063.9|105013.9|105062.4|105012.4|14
1724990550000|2024-08-30 04:02:30|105063.1|105013.1|105062.9|105012.9|105063.1|105013.1|105062.8|105012.8|6
1724990560000|2024-08-30 04:02:40|105063.4|105013.4|105060.2|105010.2|105065|105015|105059.9|105009.9|14
1724990570000|2024-08-30 04:02:50|105060.5|105010.5|105062.3|105012.3|105062.3|105012.3|105060.3|105010.3|18
1724990580000|2024-08-30 04:03:00|105062|105012|105062.2|105012.2|105062.2|105012.2|105062|105012|2
1724990590000|2024-08-30 04:03:10|105062.3|105012.3|105063.4|105013.4|105064.9|105014.9|105062.3|105012.3|14
1724990600000|2024-08-30 04:03:20|105063.1|105013.1|105060.8|105010.8|105065.5|105015.5|105060.5|105010.5|13
1724990610000|2024-08-30 04:03:30|105061.2|105011.2|105061.2|105011.2|105063.3|105013.3|105061.2|105011.2|6
1724990620000|2024-08-30 04:03:40|105061.6|105011.6|105062|105012|105064.2|105014.2|105060.9|105010.9|12
1724990630000|2024-08-30 04:03:50|105062.9|105012.9|105062.7|105012.7|105063.5|105013.5|105062.1|105012.1|12
1724990640000|2024-08-30 04:04:00|105062.9|105012.9|105063.3|105013.3|105064|105014|105062.8|105012.8|7
1724990650000|2024-08-30 04:04:10|105063.4|105013.4|105063.2|105013.2|105063.4|105013.4|105063.1|105013.1|3
1724990660000|2024-08-30 04:04:20|105062.3|105012.3|105062.7|105012.7|105063.3|105013.3|105062.3|105012.3|6
1724990670000|2024-08-30 04:04:30|105062.8|105012.8|105063.2|105013.2|105067.9|105017.9|105062.8|105012.8|7
1724990680000|2024-08-30 04:04:40|105063.6|105013.6|105063.2|105013.2|105065.4|105015.4|105062.6|105012.6|17
1724990690000|2024-08-30 04:04:50|105063.5|105013.5|105063.9|105013.9|105064|105014|105063.2|105013.2|10
1724990700000|2024-08-30 04:05:00|105064.2|105014.2|105064.3|105014.3|105065|105015|105063.9|105013.9|7
1724990710000|2024-08-30 04:05:10|105064.2|105014.2|105064.2|105014.2|105064.2|105014.2|105064.2|105014.2|1
1724990720000|2024-08-30 04:05:20|105064.5|105014.5|105063.5|105013.5|105064.5|105014.5|105063.5|105013.5|7
1724990730000|2024-08-30 04:05:30|105063.3|105013.3|105061.6|105011.6|105063.3|105013.3|105061.5|105011.5|7
1724990740000|2024-08-30 04:05:40|105062.3|105012.3|105060.8|105010.8|105062.3|105012.3|105060.8|105010.8|5
1724990750000|2024-08-30 04:05:50|105060.7|105010.7|105061.4|105011.4|105061.4|105011.4|105060.7|105010.7|5
1724990760000|2024-08-30 04:06:00|105061.6|105011.6|105061.4|105011.4|105061.6|105011.6|105061.2|105011.2|8
1724990770000|2024-08-30 04:06:10|105061.5|105011.5|105061.8|105011.8|105062|105012|105061.4|105011.4|6
1724990780000|2024-08-30 04:06:20|105061.5|105011.5|105062.6|105012.6|105062.6|105012.6|105061.5|105011.5|9
1724990790000|2024-08-30 04:06:30|105062.9|105012.9|105062.2|105012.2|105062.9|105012.9|105062.2|105012.2|3
1724990800000|2024-08-30 04:06:40|105062.3|105012.3|105062.9|105012.9|105063.1|105013.1|105061.9|105011.9|13
1724990810000|2024-08-30 04:06:50|105063.1|105013.1|105064.4|105014.4|105064.7|105014.7|105063.1|105013.1|9
1724990820000|2024-08-30 04:07:00|105063.6|105013.6|105062.3|105012.3|105064.9|105014.9|105062.3|105012.3|17
1724990830000|2024-08-30 04:07:10|105062.5|105012.5|105062.6|105012.6|105062.9|105012.9|105061.4|105011.4|15
1724990840000|2024-08-30 04:07:20|105062.8|105012.8|105063.4|105013.4|105063.4|105013.4|105062.7|105012.7|5
1724990850000|2024-08-30 04:07:30|105063.3|105013.3|105062.8|105012.8|105063.4|105013.4|105062.8|105012.8|4
1724990860000|2024-08-30 04:07:40|105063.1|105013.1|105062.8|105012.8|105063.1|105013.1|105062.7|105012.7|6
1724990870000|2024-08-30 04:07:50|105062.9|105012.9|105063|105013|105063|105013|105062.9|105012.9|2
1724990880000|2024-08-30 04:08:00|105062.9|105012.9|105062.1|105012.1|105063.3|105013.3|105062.1|105012.1|8
1724990890000|2024-08-30 04:08:10|105061.9|105011.9|105061.6|105011.6|105062.2|105012.2|105061.6|105011.6|4
1724990900000|2024-08-30 04:08:20|105061.3|105011.3|105059.9|105009.9|105061.3|105011.3|105059.5|105009.5|8
1724990910000|2024-08-30 04:08:30|105059.8|105009.8|105059.7|105009.7|105059.8|105009.8|105059.5|105009.5|5
1724990920000|2024-08-30 04:08:40|105059.6|105009.6|105062.5|105012.5|105063|105013|105059.6|105009.6|14
1724990930000|2024-08-30 04:08:50|105062.9|105012.9|105063.1|105013.1|105064|105014|105062.4|105012.4|11
1724990940000|2024-08-30 04:09:00|105063.4|105013.4|105062.2|105012.2|105064.1|105014.1|105062.2|105012.2|8
1724990950000|2024-08-30 04:09:10|105061.7|105011.7|105061.2|105011.2|105061.7|105011.7|105061.2|105011.2|3
1724990960000|2024-08-30 04:09:20|105061.1|105011.1|105061|105011|105061.1|105011.1|105061|105011|2
1724990970000|2024-08-30 04:09:30|105061.1|105011.1|105061.1|105011.1|105061.9|105011.9|105061.1|105011.1|4
1724990980000|2024-08-30 04:09:40|105061|105011|105061.5|105011.5|105061.6|105011.6|105061|105011|4
1724990990000|2024-08-30 04:09:50|105061.4|105011.4|105058.7|105008.7|105061.4|105011.4|105058.7|105008.7|5
1724991000000|2024-08-30 04:10:00|105058.9|105008.9|105057.8|105007.8|105058.9|105008.9|105057.4|105007.4|10
1724991010000|2024-08-30 04:10:10|105058.2|105008.2|105057.7|105007.7|105058.2|105008.2|105057.7|105007.7|4
1724991020000|2024-08-30 04:10:20|105057.8|105007.8|105057.6|105007.6|105057.8|105007.8|105057.5|105007.5|5
1724991030000|2024-08-30 04:10:30|105058.8|105008.8|105060.2|105010.2|105062.1|105012.1|105058.3|105008.3|10
1724991040000|2024-08-30 04:10:40|105060.5|105010.5|105060.9|105010.9|105061.6|105011.6|105060.5|105010.5|11
1724991050000|2024-08-30 04:10:50|105061|105011|105062.7|105012.7|105063.3|105013.3|105060.9|105010.9|14
1724991060000|2024-08-30 04:11:00|105063|105013|105062.7|105012.7|105063.3|105013.3|105062.7|105012.7|5
1724991070000|2024-08-30 04:11:10|105062.4|105012.4|105062.5|105012.5|105062.6|105012.6|105062.4|105012.4|4
1724991080000|2024-08-30 04:11:20|105062.2|105012.2|105060.2|105010.2|105062.5|105012.5|105060.2|105010.2|11
1724991090000|2024-08-30 04:11:30|105060.5|105010.5|105059.4|105009.4|105060.5|105010.5|105058.8|105008.8|13
1724991100000|2024-08-30 04:11:40|105059.3|105009.3|105059.3|105009.3|105059.5|105009.5|105059.3|105009.3|4
1724991110000|2024-08-30 04:11:50|105059.2|105009.2|105055.7|105005.7|105059.2|105009.2|105054.9|105004.9|9
1724991120000|2024-08-30 04:12:00|105055.6|105005.6|105058.9|105008.9|105059.4|105009.4|105054|105004|17
1724991130000|2024-08-30 04:12:10|105058.7|105008.7|105059.4|105009.4|105060.4|105010.4|105058.7|105008.7|6
1724991140000|2024-08-30 04:12:20|105059.5|105009.5|105059.3|105009.3|105059.5|105009.5|105059.3|105009.3|3
1724991150000|2024-08-30 04:12:30|105059.7|105009.7|105059.7|105009.7|105059.8|105009.8|105059.6|105009.6|4
1724991160000|2024-08-30 04:12:40|105059.8|105009.8|105061.6|105011.6|105061.6|105011.6|105059.8|105009.8|6
1724991170000|2024-08-30 04:12:50|105065.1|105015.1|105060.5|105010.5|105065.1|105015.1|105060.3|105010.3|12
1724991180000|2024-08-30 04:13:00|105060.6|105010.6|105059.7|105009.7|105060.6|105010.6|105059.7|105009.7|4
1724991190000|2024-08-30 04:13:10|105059.6|105009.6|105059.5|105009.5|105059.6|105009.6|105059.5|105009.5|2
1724991200000|2024-08-30 04:13:20|105058.5|105008.5|105058.5|105008.5|105058.5|105008.5|105058.5|105008.5|1
1724991210000|2024-08-30 04:13:30|105058.4|105008.4|105061.7|105011.7|105062.3|105012.3|105058.4|105008.4|10
1724991220000|2024-08-30 04:13:40|105061.9|105011.9|105062.2|105012.2|105062.2|105012.2|105061.9|105011.9|5
1724991230000|2024-08-30 04:13:50|105062.1|105012.1|105062.1|105012.1|105062.1|105012.1|105062.1|105012.1|1
1724991240000|2024-08-30 04:14:00|105061.7|105011.7|105062.4|105012.4|105062.4|105012.4|105061.7|105011.7|4
1724991250000|2024-08-30 04:14:10|105062.3|105012.3|105062.2|105012.2|105062.3|105012.3|105062.2|105012.2|2
1724991260000|2024-08-30 04:14:20|105062.1|105012.1|105062.4|105012.4|105062.4|105012.4|105062.1|105012.1|3
1724991270000|2024-08-30 04:14:30|105062.3|105012.3|105062.2|105012.2|105062.3|105012.3|105061.5|105011.5|7
1724991280000|2024-08-30 04:14:40|105062.3|105012.3|105061.5|105011.5|105062.3|105012.3|105061.5|105011.5|3
1724991290000|2024-08-30 04:14:50|105061.4|105011.4|105062|105012|105062|105012|105061.4|105011.4|4
1724991300000|2024-08-30 04:15:00|105062.1|105012.1|105062.2|105012.2|105062.3|105012.3|105062.1|105012.1|4
1724991310000|2024-08-30 04:15:10|105062|105012|105062|105012|105062|105012|105062|105012|1
1724991320000|2024-08-30 04:15:20|105062.1|105012.1|105056.7|105006.7|105062.1|105012.1|105056.7|105006.7|7
1724991330000|2024-08-30 04:15:30|105056.5|105006.5|105054.8|105004.8|105056.5|105006.5|105054.4|105004.4|10
1724991340000|2024-08-30 04:15:40|105054.5|105004.5|105057.6|105007.6|105061.8|105011.8|105054.4|105004.4|24
1724991350000|2024-08-30 04:15:50|105057.7|105007.7|105057|105007|105058.7|105008.7|105057|105007|7
1724991360000|2024-08-30 04:16:00|105056.9|105006.9|105057.4|105007.4|105057.4|105007.4|105056.9|105006.9|5
1724991370000|2024-08-30 04:16:10|105057.7|105007.7|105059.4|105009.4|105060.6|105010.6|105057.4|105007.4|11
1724991380000|2024-08-30 04:16:20|105059.6|105009.6|105059.8|105009.8|105059.8|105009.8|105059.6|105009.6|3
1724991390000|2024-08-30 04:16:30|105060.1|105010.1|105058.2|105008.2|105061.6|105011.6|105058.2|105008.2|7
1724991400000|2024-08-30 04:16:40|105058.3|105008.3|105061.8|105011.8|105062.8|105012.8|105058.3|105008.3|6
1724991410000|2024-08-30 04:16:50|105060.9|105010.9|105061|105011|105061.5|105011.5|105059.2|105009.2|17
1724991420000|2024-08-30 04:17:00|105060.6|105010.6|105058.9|105008.9|105062.6|105012.6|105057.3|105007.3|13
1724991430000|2024-08-30 04:17:10|105059|105009|105058.2|105008.2|105059|105009|105058.2|105008.2|3
1724991440000|2024-08-30 04:17:20|105058.1|105008.1|105058.1|105008.1|105058.1|105008.1|105058|105008|3
1724991450000|2024-08-30 04:17:30|105058|105008|105057.5|105007.5|105058.1|105008.1|105057.5|105007.5|4
1724991460000|2024-08-30 04:17:40|105057.6|105007.6|105057.7|105007.7|105058.7|105008.7|105056.2|105006.2|10
1724991470000|2024-08-30 04:17:50|105058.8|105008.8|105058.8|105008.8|105058.8|105008.8|105058.8|105008.8|1
1724991480000|2024-08-30 04:18:00|105059.6|105009.6|105060.7|105010.7|105061.3|105011.3|105059.3|105009.3|16
1724991490000|2024-08-30 04:18:10|105060.8|105010.8|105059.6|105009.6|105061.8|105011.8|105059.6|105009.6|12
1724991500000|2024-08-30 04:18:20|105059.9|105009.9|105059.1|105009.1|105065.2|105015.2|105059|105009|15
1724991510000|2024-08-30 04:18:30|105059.4|105009.4|105060.5|105010.5|105061|105011|105059.4|105009.4|10
1724991520000|2024-08-30 04:18:40|105060.9|105010.9|105062.9|105012.9|105062.9|105012.9|105060.9|105010.9|6
1724991530000|2024-08-30 04:18:50|105063|105013|105062.9|105012.9|105063|105013|105062.2|105012.2|5
1724991540000|2024-08-30 04:19:00|105062.8|105012.8|105062.5|105012.5|105062.8|105012.8|105062.4|105012.4|4
1724991550000|2024-08-30 04:19:10|105062.4|105012.4|105062.4|105012.4|105062.4|105012.4|105062.4|105012.4|1
1724991560000|2024-08-30 04:19:20|105061.2|105011.2|105066.8|105016.8|105066.8|105016.8|105061.2|105011.2|8
1724991570000|2024-08-30 04:19:30|105065.9|105015.9|105063.6|105013.6|105066.3|105016.3|105063.6|105013.6|8
1724991580000|2024-08-30 04:19:40|105063.4|105013.4|105063.4|105013.4|105063.9|105013.9|105063.4|105013.4|7
1724991590000|2024-08-30 04:19:50|105063.5|105013.5|105059.5|105009.5|105069.6|105019.6|105059.5|105009.5|11
1724991600000|2024-08-30 04:20:00|105059.3|105009.3|105058.6|105008.6|105059.3|105009.3|105057.8|105007.8|4
1724991610000|2024-08-30 04:20:10|105058.9|105008.9|105057.8|105007.8|105058.9|105008.9|105057.7|105007.7|6
1724991620000|2024-08-30 04:20:20|105057.9|105007.9|105057.8|105007.8|105058|105008|105057.8|105007.8|4
1724991630000|2024-08-30 04:20:30|105058|105008|105057.8|105007.8|105058.4|105008.4|105057.5|105007.5|6
1724991640000|2024-08-30 04:20:40|105057.9|105007.9|105058.1|105008.1|105058.1|105008.1|105057.9|105007.9|3
1724991650000|2024-08-30 04:20:50|105057.8|105007.8|105057.7|105007.7|105057.8|105007.8|105057.7|105007.7|2
1724991660000|2024-08-30 04:21:00|105057.3|105007.3|105057.3|105007.3|105057.3|105007.3|105057.3|105007.3|1
1724991670000|2024-08-30 04:21:10|105057.2|105007.2|105057.2|105007.2|105057.2|105007.2|105057.2|105007.2|1
1724991680000|2024-08-30 04:21:20|105057.1|105007.1|105057.3|105007.3|105057.3|105007.3|105057.1|105007.1|3
1724991690000|2024-08-30 04:21:30|105058.1|105008.1|105058.1|105008.1|105058.3|105008.3|105057.6|105007.6|6
1724991700000|2024-08-30 04:21:40|105058.2|105008.2|105057.7|105007.7|105058.2|105008.2|105057.7|105007.7|2
1724991710000|2024-08-30 04:21:50|105057.9|105007.9|105065|105015|105066.4|105016.4|105057.9|105007.9|12
1724991720000|2024-08-30 04:22:00|105064.8|105014.8|105063.4|105013.4|105065|105015|105062.1|105012.1|14
1724991730000|2024-08-30 04:22:10|105062.4|105012.4|105060.5|105010.5|105062.4|105012.4|105060.4|105010.4|9
1724991740000|2024-08-30 04:22:20|105060.3|105010.3|105060.6|105010.6|105060.6|105010.6|105060.2|105010.2|4
1724991750000|2024-08-30 04:22:30|105059.8|105009.8|105060.1|105010.1|105060.5|105010.5|105059.8|105009.8|5
1724991760000|2024-08-30 04:22:40|105059.1|105009.1|105059.1|105009.1|105059.3|105009.3|105059.1|105009.1|4
1724991770000|2024-08-30 04:22:50|105058.9|105008.9|105058.9|105008.9|105060.3|105010.3|105057.6|105007.6|11
1724991780000|2024-08-30 04:23:00|105058.1|105008.1|105058|105008|105058.1|105008.1|105057.6|105007.6|4
1724991790000|2024-08-30 04:23:10|105058.4|105008.4|105058.3|105008.3|105058.7|105008.7|105058.3|105008.3|4
1724991800000|2024-08-30 04:23:20|105058.2|105008.2|105058.4|105008.4|105058.8|105008.8|105058|105008|7
1724991810000|2024-08-30 04:23:30|105058.9|105008.9|105058.8|105008.8|105058.9|105008.9|105058.8|105008.8|2
1724991820000|2024-08-30 04:23:40|105058.9|105008.9|105057.4|105007.4|105058.9|105008.9|105057.4|105007.4|6
1724991830000|2024-08-30 04:23:50|105057.3|105007.3|105058.3|105008.3|105058.3|105008.3|105057.1|105007.1|6
1724991840000|2024-08-30 04:24:00|105058.2|105008.2|105056.6|105006.6|105058.2|105008.2|105056.5|105006.5|8
1724991850000|2024-08-30 04:24:10|105056.5|105006.5|105056.1|105006.1|105057.2|105007.2|105056.1|105006.1|6
1724991860000|2024-08-30 04:24:20|105057.2|105007.2|105057.6|105007.6|105057.6|105007.6|105057.2|105007.2|5
1724991870000|2024-08-30 04:24:30|105057.7|105007.7|105058.2|105008.2|105058.4|105008.4|105057.7|105007.7|6
1724991880000|2024-08-30 04:24:40|105058.5|105008.5|105058.7|105008.7|105058.7|105008.7|105058.2|105008.2|5
1724991890000|2024-08-30 04:24:50|105058.6|105008.6|105056.4|105006.4|105058.6|105008.6|105056|105006|9
1724991900000|2024-08-30 04:25:00|105056.3|105006.3|105056.6|105006.6|105056.6|105006.6|105055.7|105005.7|6
1724991910000|2024-08-30 04:25:10|105056.8|105006.8|105051.8|105001.8|105056.8|105006.8|105051.8|105001.8|6
1724991920000|2024-08-30 04:25:20|105051.9|105001.9|105051.9|105001.9|105051.9|105001.9|105051.9|105001.9|1
1724991930000|2024-08-30 04:25:30|105052|105002|105054.3|105004.3|105054.3|105004.3|105051.8|105001.8|8
1724991940000|2024-08-30 04:25:40|105054.2|105004.2|105054.3|105004.3|105054.3|105004.3|105054.2|105004.2|2
1724991950000|2024-08-30 04:25:50|105054.2|105004.2|105054.2|105004.2|105054.2|105004.2|105054.2|105004.2|1
1724991960000|2024-08-30 04:26:00|105054.9|105004.9|105054.3|105004.3|105055|105005|105053.6|105003.6|4
1724991970000|2024-08-30 04:26:10|105054.2|105004.2|105054.2|105004.2|105054.5|105004.5|105054.2|105004.2|4
1724991990000|2024-08-30 04:26:30|105054.3|105004.3|105054.5|105004.5|105054.5|105004.5|105054.3|105004.3|3
1724992000000|2024-08-30 04:26:40|105054.2|105004.2|105056|105006|105056|105006|105054.2|105004.2|6
1724992010000|2024-08-30 04:26:50|105056.3|105006.3|105051.7|105001.7|105056.7|105006.7|105051.7|105001.7|10
1724992020000|2024-08-30 04:27:00|105051.2|105001.2|105051.9|105001.9|105051.9|105001.9|105051.2|105001.2|4
1724992030000|2024-08-30 04:27:10|105051.6|105001.6|105053|105003|105053|105003|105051.6|105001.6|9
1724992040000|2024-08-30 04:27:20|105053.1|105003.1|105055.4|105005.4|105056.6|105006.6|105053.1|105003.1|15
1724992050000|2024-08-30 04:27:30|105054.8|105004.8|105053.6|105003.6|105054.9|105004.9|105053.6|105003.6|7
1724992060000|2024-08-30 04:27:40|105053.7|105003.7|105051.4|105001.4|105053.8|105003.8|105051.3|105001.3|8
1724992070000|2024-08-30 04:27:50|105051.5|105001.5|105045.4|104995.4|105052.3|105002.3|105045.3|104995.3|20
1724992080000|2024-08-30 04:28:00|105045.8|104995.8|105040.5|104990.5|105049.5|104999.5|105040.3|104990.3|17
1724992090000|2024-08-30 04:28:10|105040.2|104990.2|105040.1|104990.1|105040.2|104990.2|105035.7|104985.7|19
1724992100000|2024-08-30 04:28:20|105040.3|104990.3|105040.2|104990.2|105041.1|104991.1|105040.2|104990.2|7
1724992110000|2024-08-30 04:28:30|105040.5|104990.5|105040.1|104990.1|105041.2|104991.2|105040.1|104990.1|6
1724992120000|2024-08-30 04:28:40|105040.7|104990.7|105039|104989|105041.2|104991.2|105039|104989|9
1724992130000|2024-08-30 04:28:50|105039.6|104989.6|105042.5|104992.5|105042.5|104992.5|105039.4|104989.4|7
1724992140000|2024-08-30 04:29:00|105042.6|104992.6|105042.6|104992.6|105042.8|104992.8|105042.6|104992.6|4
1724992150000|2024-08-30 04:29:10|105042.9|104992.9|105043.6|104993.6|105043.6|104993.6|105042.9|104992.9|3
1724992160000|2024-08-30 04:29:20|105043.7|104993.7|105043.8|104993.8|105044.9|104994.9|105043.5|104993.5|12
1724992170000|2024-08-30 04:29:30|105043.5|104993.5|105046.1|104996.1|105046.1|104996.1|105042.1|104992.1|10
1724992180000|2024-08-30 04:29:40|105046.3|104996.3|105048.3|104998.3|105048.3|104998.3|105046.3|104996.3|7
1724992190000|2024-08-30 04:29:50|105048.6|104998.6|105048.7|104998.7|105049.7|104999.7|105048.1|104998.1|8
1724992200000|2024-08-30 04:30:00|105049|104999|105048.2|104998.2|105054.5|105004.5|105048.2|104998.2|23
1724992210000|2024-08-30 04:30:10|105047.4|104997.4|105046.9|104996.9|105047.4|104997.4|105046.9|104996.9|6
1724992220000|2024-08-30 04:30:20|105046.5|104996.5|105048.7|104998.7|105051.6|105001.6|105045.2|104995.2|16
1724992230000|2024-08-30 04:30:30|105049.3|104999.3|105048.7|104998.7|105051.7|105001.7|105048.3|104998.3|15
1724992240000|2024-08-30 04:30:40|105048.9|104998.9|105048.4|104998.4|105049.3|104999.3|105047.8|104997.8|10
1724992250000|2024-08-30 04:30:50|105048.8|104998.8|105049|104999|105049|104999|105047|104997|7
1724992260000|2024-08-30 04:31:00|105049.1|104999.1|105049.5|104999.5|105051.9|105001.9|105043.2|104993.2|22
1724992270000|2024-08-30 04:31:10|105049.4|104999.4|105050.9|105000.9|105052.3|105002.3|105049.1|104999.1|25
1724992280000|2024-08-30 04:31:20|105050.6|105000.6|105051|105001|105052.9|105002.9|105049.4|104999.4|19
1724992290000|2024-08-30 04:31:30|105051.3|105001.3|105043.8|104993.8|105053|105003|105043.8|104993.8|20
1724992300000|2024-08-30 04:31:40|105044.3|104994.3|105045.6|104995.6|105046.1|104996.1|105044.3|104994.3|31
1724992310000|2024-08-30 04:31:50|105045.4|104995.4|105046.3|104996.3|105047|104997|105044.3|104994.3|16
1724992320000|2024-08-30 04:32:00|105046.2|104996.2|105046.1|104996.1|105046.2|104996.2|105046|104996|3
1724992330000|2024-08-30 04:32:10|105045.7|104995.7|105045.7|104995.7|105045.9|104995.9|105045.3|104995.3|5
1724992340000|2024-08-30 04:32:20|105045.4|104995.4|105047.5|104997.5|105047.5|104997.5|105043.2|104993.2|17
1724992350000|2024-08-30 04:32:30|105047.8|104997.8|105046.9|104996.9|105048|104998|105046.7|104996.7|11
1724992360000|2024-08-30 04:32:40|105047.4|104997.4|105047|104997|105047.4|104997.4|105046.9|104996.9|4
1724992370000|2024-08-30 04:32:50|105046.9|104996.9|105047.2|104997.2|105047.2|104997.2|105045.8|104995.8|6
1724992380000|2024-08-30 04:33:00|105047.5|104997.5|105049.3|104999.3|105049.5|104999.5|105047.5|104997.5|16
1724992390000|2024-08-30 04:33:10|105048.6|104998.6|105048.3|104998.3|105049.4|104999.4|105048.3|104998.3|5
1724992400000|2024-08-30 04:33:20|105047.8|104997.8|105047.7|104997.7|105047.8|104997.8|105047.6|104997.6|4
1724992410000|2024-08-30 04:33:30|105047.6|104997.6|105047.6|104997.6|105048|104998|105047.2|104997.2|7
1724992420000|2024-08-30 04:33:40|105047.5|104997.5|105048.1|104998.1|105048.6|104998.6|105046.7|104996.7|18
1724992430000|2024-08-30 04:33:50|105048.5|104998.5|105048|104998|105048.7|104998.7|105048|104998|4
1724992440000|2024-08-30 04:34:00|105046.8|104996.8|105046.5|104996.5|105047.2|104997.2|105044.5|104994.5|10
1724992450000|2024-08-30 04:34:10|105046.2|104996.2|105048.2|104998.2|105049.3|104999.3|105046.2|104996.2|15
1724992460000|2024-08-30 04:34:20|105047.8|104997.8|105047.7|104997.7|105048.1|104998.1|105046.9|104996.9|7
1724992470000|2024-08-30 04:34:30|105047.4|104997.4|105045.1|104995.1|105047.4|104997.4|105045.1|104995.1|5
1724992480000|2024-08-30 04:34:40|105045|104995|105038.5|104988.5|105045.4|104995.4|105038.1|104988.1|14
1724992490000|2024-08-30 04:34:50|105037.6|104987.6|105037.7|104987.7|105038.4|104988.4|105036.6|104986.6|8
1724992500000|2024-08-30 04:35:00|105037.5|104987.5|105037.3|104987.3|105037.7|104987.7|105037.2|104987.2|8
1724992510000|2024-08-30 04:35:10|105037.7|104987.7|105033.9|104983.9|105037.7|104987.7|105033.3|104983.3|13
1724992520000|2024-08-30 04:35:20|105033.2|104983.2|105033.9|104983.9|105034|104984|105033.2|104983.2|7
1724992530000|2024-08-30 04:35:30|105034|104984|105033.4|104983.4|105034.2|104984.2|105033.4|104983.4|5
1724992540000|2024-08-30 04:35:40|105032.9|104982.9|105032.3|104982.3|105033.5|104983.5|105032.3|104982.3|9
1724992550000|2024-08-30 04:35:50|105031.4|104981.4|105030|104980|105031.4|104981.4|105030|104980|5
1724992560000|2024-08-30 04:36:00|105030.1|104980.1|105033.7|104983.7|105033.7|104983.7|105030.1|104980.1|7
1724992570000|2024-08-30 04:36:10|105033.8|104983.8|105034|104984|105034|104984|105033.8|104983.8|2
1724992580000|2024-08-30 04:36:20|105033.7|104983.7|105035.2|104985.2|105035.2|104985.2|105033.7|104983.7|3
1724992590000|2024-08-30 04:36:30|105035.3|104985.3|105036.6|104986.6|105036.6|104986.6|105034|104984|11
1724992600000|2024-08-30 04:36:40|105036.9|104986.9|105039.4|104989.4|105039.4|104989.4|105036.9|104986.9|10
1724992610000|2024-08-30 04:36:50|105039.3|104989.3|105040.5|104990.5|105040.5|104990.5|105039.2|104989.2|11
1724992620000|2024-08-30 04:37:00|105040.8|104990.8|105041.9|104991.9|105044.3|104994.3|105040.7|104990.7|18
1724992630000|2024-08-30 04:37:10|105042.1|104992.1|105042.8|104992.8|105042.9|104992.9|105042.1|104992.1|5
1724992640000|2024-08-30 04:37:20|105043.3|104993.3|105041.2|104991.2|105045.8|104995.8|105040.9|104990.9|23
1724992650000|2024-08-30 04:37:30|105041.3|104991.3|105040.2|104990.2|105042.3|104992.3|105040.2|104990.2|12
1724992660000|2024-08-30 04:37:40|105040.5|104990.5|105041.5|104991.5|105044.2|104994.2|105040.2|104990.2|9
1724992670000|2024-08-30 04:37:50|105041.6|104991.6|105041.8|104991.8|105041.9|104991.9|105041.6|104991.6|3
1724992680000|2024-08-30 04:38:00|105041.9|104991.9|105041.8|104991.8|105041.9|104991.9|105041.8|104991.8|2
1724992690000|2024-08-30 04:38:10|105041.5|104991.5|105040|104990|105042.8|104992.8|105039.7|104989.7|16
1724992700000|2024-08-30 04:38:20|105040.9|104990.9|105044.5|104994.5|105046.1|104996.1|105040.9|104990.9|12
1724992710000|2024-08-30 04:38:30|105044.7|104994.7|105044.8|104994.8|105045|104995|105043.2|104993.2|16
1724992720000|2024-08-30 04:38:40|105044.7|104994.7|105043.7|104993.7|105044.7|104994.7|105043.7|104993.7|4
1724992730000|2024-08-30 04:38:50|105043.5|104993.5|105043.7|104993.7|105043.7|104993.7|105043.5|104993.5|2
1724992740000|2024-08-30 04:39:00|105043.8|104993.8|105044.2|104994.2|105044.2|104994.2|105043.4|104993.4|4
1724992760000|2024-08-30 04:39:20|105044.4|104994.4|105046.1|104996.1|105046.1|104996.1|105044.4|104994.4|12
1724992770000|2024-08-30 04:39:30|105045.7|104995.7|105045.3|104995.3|105047|104997|105045.3|104995.3|14
1724992780000|2024-08-30 04:39:40|105045.2|104995.2|105041.5|104991.5|105045.2|104995.2|105041.5|104991.5|9
1724992790000|2024-08-30 04:39:50|105041.1|104991.1|105041.6|104991.6|105042.2|104992.2|105040.7|104990.7|14
1724992800000|2024-08-30 04:40:00|105041.7|104991.7|105043.2|104993.2|105043.2|104993.2|105041.7|104991.7|6
1724992810000|2024-08-30 04:40:10|105042.9|104992.9|105043.3|104993.3|105044|104994|105042.6|104992.6|11
1724992820000|2024-08-30 04:40:20|105043.5|104993.5|105043.4|104993.4|105044.4|104994.4|105043.4|104993.4|4
1724992830000|2024-08-30 04:40:30|105043.9|104993.9|105043|104993|105043.9|104993.9|105043|104993|11
1724992840000|2024-08-30 04:40:40|105042.5|104992.5|105041.4|104991.4|105045|104995|105039.4|104989.4|17
1724992850000|2024-08-30 04:40:50|105042.3|104992.3|105043.4|104993.4|105043.5|104993.5|105041.9|104991.9|10
1724992860000|2024-08-30 04:41:00|105043.5|104993.5|105044.5|104994.5|105045.4|104995.4|105043.5|104993.5|14
1724992870000|2024-08-30 04:41:10|105044.8|104994.8|105046.7|104996.7|105046.7|104996.7|105044.2|104994.2|18
1724992880000|2024-08-30 04:41:20|105046.8|104996.8|105045.9|104995.9|105047|104997|105045.9|104995.9|6
1724992890000|2024-08-30 04:41:30|105045.8|104995.8|105045.1|104995.1|105046.4|104996.4|105043.9|104993.9|18
1724992900000|2024-08-30 04:41:40|105045.2|104995.2|105043.2|104993.2|105047.1|104997.1|105043.2|104993.2|21
1724992910000|2024-08-30 04:41:50|105042.6|104992.6|105042.7|104992.7|105043.8|104993.8|105041.8|104991.8|11
1724992920000|2024-08-30 04:42:00|105043.4|104993.4|105042.5|104992.5|105043.4|104993.4|105042.2|104992.2|6
1724992930000|2024-08-30 04:42:10|105042.6|104992.6|105037.3|104987.3|105043.7|104993.7|105037.3|104987.3|13
1724992940000|2024-08-30 04:42:20|105036.7|104986.7|105036.7|104986.7|105036.7|104986.7|105036.7|104986.7|1
1724992950000|2024-08-30 04:42:30|105036.8|104986.8|105036.2|104986.2|105036.8|104986.8|105036.2|104986.2|5
1724992960000|2024-08-30 04:42:40|105036.1|104986.1|105035.8|104985.8|105036.2|104986.2|105035.8|104985.8|3
1724992970000|2024-08-30 04:42:50|105035.5|104985.5|105033.4|104983.4|105036.6|104986.6|105033.4|104983.4|16
1724992980000|2024-08-30 04:43:00|105033.6|104983.6|105026.4|104976.4|105033.6|104983.6|105026.4|104976.4|29
1724992990000|2024-08-30 04:43:10|105026.6|104976.6|105000.7|104950.7|105026.6|104976.6|105000.7|104950.7|29
1724993000000|2024-08-30 04:43:20|105000.5|104950.5|104999|104949|105001.4|104951.4|104999|104949|11
1724993010000|2024-08-30 04:43:30|104998.3|104948.3|104996.4|104946.4|104998.3|104948.3|104995.8|104945.8|15
1724993020000|2024-08-30 04:43:40|104997|104947|104997.5|104947.5|104997.5|104947.5|104996.9|104946.9|6
1724993030000|2024-08-30 04:43:50|104997.6|104947.6|104997.4|104947.4|104997.6|104947.6|104997.4|104947.4|2
1724993040000|2024-08-30 04:44:00|104996.9|104946.9|104996.6|104946.6|104997.1|104947.1|104996.6|104946.6|4
1724993050000|2024-08-30 04:44:10|104996.7|104946.7|104996.5|104946.5|104997.3|104947.3|104996.5|104946.5|8
1724993060000|2024-08-30 04:44:20|104996.8|104946.8|104996.8|104946.8|104996.8|104946.8|104996.8|104946.8|1
1724993070000|2024-08-30 04:44:30|104996.5|104946.5|104996.7|104946.7|104996.7|104946.7|104996.4|104946.4|3
1724993080000|2024-08-30 04:44:40|104996.4|104946.4|104995.4|104945.4|104996.4|104946.4|104995.4|104945.4|4
1724993090000|2024-08-30 04:44:50|104995.3|104945.3|104996.4|104946.4|104996.4|104946.4|104995.2|104945.2|6
1724993100000|2024-08-30 04:45:00|104996.8|104946.8|104998.6|104948.6|104998.6|104948.6|104996.8|104946.8|5
1724993110000|2024-08-30 04:45:10|104998.8|104948.8|104998.6|104948.6|104998.8|104948.8|104998.4|104948.4|5
1724993120000|2024-08-30 04:45:20|104998.5|104948.5|104998.4|104948.4|104998.5|104948.5|104998.4|104948.4|2
1724993130000|2024-08-30 04:45:30|104997.5|104947.5|104998.3|104948.3|104998.3|104948.3|104997.5|104947.5|5
1724993140000|2024-08-30 04:45:40|104998|104948|104997.8|104947.8|104998|104948|104997.4|104947.4|5
1724993150000|2024-08-30 04:45:50|104998|104948|104998.4|104948.4|104998.5|104948.5|104998|104948|6
1724993160000|2024-08-30 04:46:00|104998.8|104948.8|104999.1|104949.1|104999.2|104949.2|104998.8|104948.8|4
1724993170000|2024-08-30 04:46:10|104999|104949|104999|104949|104999|104949|104999|104949|1
1724993180000|2024-08-30 04:46:20|104999.4|104949.4|104999.2|104949.2|104999.4|104949.4|104999|104949|5
1724993190000|2024-08-30 04:46:30|104999.3|104949.3|105001.7|104951.7|105002.6|104952.6|104999.3|104949.3|10
1724993200000|2024-08-30 04:46:40|105001.3|104951.3|105000.7|104950.7|105001.3|104951.3|105000.7|104950.7|3
1724993210000|2024-08-30 04:46:50|105000.6|104950.6|105000.9|104950.9|105001.1|104951.1|105000.6|104950.6|4
1724993220000|2024-08-30 04:47:00|105001|104951|105001|104951|105001|104951|105000.9|104950.9|3
1724993230000|2024-08-30 04:47:10|105000.8|104950.8|105001.3|104951.3|105002.5|104952.5|105000.8|104950.8|8
1724993240000|2024-08-30 04:47:20|105001.6|104951.6|105001.3|104951.3|105001.6|104951.6|105001.3|104951.3|3
1724993250000|2024-08-30 04:47:30|105001.4|104951.4|105001.9|104951.9|105002.6|104952.6|105001.1|104951.1|7
1724993260000|2024-08-30 04:47:40|105001.8|104951.8|105003|104953|105003|104953|105001|104951|6
1724993270000|2024-08-30 04:47:50|105003.4|104953.4|105003.8|104953.8|105003.8|104953.8|105003.4|104953.4|3
1724993280000|2024-08-30 04:48:00|105003.5|104953.5|105001.3|104951.3|105003.5|104953.5|105001|104951|8
1724993290000|2024-08-30 04:48:10|105001|104951|105003.1|104953.1|105003.1|104953.1|105001|104951|7
1724993300000|2024-08-30 04:48:20|105003.2|104953.2|105003.6|104953.6|105003.6|104953.6|105003.2|104953.2|5
1724993310000|2024-08-30 04:48:30|105003.7|104953.7|105003.7|104953.7|105003.7|104953.7|105003.7|104953.7|1
1724993320000|2024-08-30 04:48:40|105003.5|104953.5|105002.7|104952.7|105003.5|104953.5|105002.7|104952.7|3
1724993330000|2024-08-30 04:48:50|105002.6|104952.6|105002.9|104952.9|105002.9|104952.9|105002.6|104952.6|2
1724993340000|2024-08-30 04:49:00|105003|104953|105002.6|104952.6|105003|104953|105002.6|104952.6|2
1724993350000|2024-08-30 04:49:10|105002.5|104952.5|105003.6|104953.6|105003.6|104953.6|105002.5|104952.5|7
1724993360000|2024-08-30 04:49:20|105003.9|104953.9|105004.1|104954.1|105004.1|104954.1|105003.9|104953.9|2
1724993370000|2024-08-30 04:49:30|105004.2|104954.2|105004.2|104954.2|105004.2|104954.2|105004.2|104954.2|1
1724993380000|2024-08-30 04:49:40|105004.6|104954.6|105005.6|104955.6|105005.9|104955.9|105004.6|104954.6|10
1724993390000|2024-08-30 04:49:50|105005.5|104955.5|105005.6|104955.6|105005.6|104955.6|105005.5|104955.5|2
1724993400000|2024-08-30 04:50:00|105005.5|104955.5|105004.6|104954.6|105005.5|104955.5|105004.3|104954.3|4
1724993410000|2024-08-30 04:50:10|105004.5|104954.5|105004.4|104954.4|105004.5|104954.5|105004.4|104954.4|4
1724993420000|2024-08-30 04:50:20|105004.3|104954.3|105004.1|104954.1|105004.3|104954.3|105004|104954|4
1724993430000|2024-08-30 04:50:30|105004|104954|105004.3|104954.3|105004.3|104954.3|105004|104954|3
1724993440000|2024-08-30 04:50:40|105003.8|104953.8|105004.5|104954.5|105004.5|104954.5|105003.8|104953.8|4
1724993450000|2024-08-30 04:50:50|105004.3|104954.3|105003.6|104953.6|105004.3|104954.3|105003.6|104953.6|2
1724993460000|2024-08-30 04:51:00|105003.4|104953.4|105003.8|104953.8|105004.5|104954.5|105003.3|104953.3|7
1724993470000|2024-08-30 04:51:10|105003.6|104953.6|105004.2|104954.2|105004.2|104954.2|105000.6|104950.6|11
1724993480000|2024-08-30 04:51:20|105004.3|104954.3|105003.2|104953.2|105004.8|104954.8|105003.1|104953.1|6
1724993490000|2024-08-30 04:51:30|105003.4|104953.4|105006.5|104956.5|105010.2|104960.2|105003.4|104953.4|14
1724993500000|2024-08-30 04:51:40|105005.9|104955.9|105005.7|104955.7|105010.6|104960.6|105005.4|104955.4|11
1724993510000|2024-08-30 04:51:50|105006|104956|105006.6|104956.6|105009.9|104959.9|105005.9|104955.9|18
1724993520000|2024-08-30 04:52:00|105006.8|104956.8|105007.2|104957.2|105010.3|104960.3|105006.6|104956.6|13
1724993530000|2024-08-30 04:52:10|105007.1|104957.1|105008|104958|105010.3|104960.3|105006.9|104956.9|14
1724993540000|2024-08-30 04:52:20|105008.5|104958.5|105009.4|104959.4|105009.4|104959.4|105007.9|104957.9|12
1724993550000|2024-08-30 04:52:30|105008.9|104958.9|105010.6|104960.6|105011|104961|105008.2|104958.2|15
1724993560000|2024-08-30 04:52:40|105010.9|104960.9|105007.2|104957.2|105010.9|104960.9|105007.2|104957.2|13
1724993570000|2024-08-30 04:52:50|105007.3|104957.3|105007.5|104957.5|105007.8|104957.8|105007.3|104957.3|5
1724993580000|2024-08-30 04:53:00|105007.3|104957.3|105005.8|104955.8|105011|104961|105005.7|104955.7|12
1724993590000|2024-08-30 04:53:10|105004.9|104954.9|105004.4|104954.4|105005.1|104955.1|105004.4|104954.4|9
1724993600000|2024-08-30 04:53:20|105004.3|104954.3|105003.5|104953.5|105004.5|104954.5|105003.5|104953.5|5
1724993610000|2024-08-30 04:53:30|105003.6|104953.6|105003.6|104953.6|105004.6|104954.6|105002.7|104952.7|12
1724993620000|2024-08-30 04:53:40|105003.3|104953.3|105004.6|104954.6|105004.6|104954.6|105003.3|104953.3|9
1724993630000|2024-08-30 04:53:50|105004.7|104954.7|105005.2|104955.2|105005.2|104955.2|105004.7|104954.7|4
1724993640000|2024-08-30 04:54:00|105005.6|104955.6|105006.9|104956.9|105008|104958|105005.6|104955.6|12
1724993650000|2024-08-30 04:54:10|105007.2|104957.2|105008.9|104958.9|105008.9|104958.9|105007.2|104957.2|5
1724993660000|2024-08-30 04:54:20|105009.7|104959.7|105013.5|104963.5|105013.5|104963.5|105009.7|104959.7|8
1724993670000|2024-08-30 04:54:30|105013.4|104963.4|105014.5|104964.5|105014.5|104964.5|105013.4|104963.4|4
1724993680000|2024-08-30 04:54:40|105015.3|104965.3|105015.4|104965.4|105016.2|104966.2|105015.3|104965.3|6
1724993690000|2024-08-30 04:54:50|105015.5|104965.5|105015.6|104965.6|105015.6|104965.6|105015.1|104965.1|6
1724993700000|2024-08-30 04:55:00|105015.7|104965.7|105012.8|104962.8|105016.1|104966.1|105012.6|104962.6|11
1724993710000|2024-08-30 04:55:10|105012.9|104962.9|105013.3|104963.3|105013.5|104963.5|105012.9|104962.9|5
1724993720000|2024-08-30 04:55:20|105013.2|104963.2|105013.5|104963.5|105013.5|104963.5|105013.2|104963.2|2
1724993730000|2024-08-30 04:55:30|105013.6|104963.6|105013.8|104963.8|105013.8|104963.8|105013.6|104963.6|2
1724993740000|2024-08-30 04:55:40|105013.9|104963.9|105013.9|104963.9|105013.9|104963.9|105013.9|104963.9|1
1724993750000|2024-08-30 04:55:50|105014|104964|105014|104964|105014.1|104964.1|105014|104964|3
1724993760000|2024-08-30 04:56:00|105012.3|104962.3|105012.3|104962.3|105012.4|104962.4|105012.2|104962.2|5
1724993770000|2024-08-30 04:56:10|105012.2|104962.2|105014.6|104964.6|105014.6|104964.6|105012.2|104962.2|5
1724993780000|2024-08-30 04:56:20|105016.1|104966.1|105016.4|104966.4|105016.6|104966.6|105016.1|104966.1|5
1724993790000|2024-08-30 04:56:30|105016.5|104966.5|105016.5|104966.5|105016.5|104966.5|105016.4|104966.4|3
1724993800000|2024-08-30 04:56:40|105017.3|104967.3|105020.8|104970.8|105021.1|104971.1|105017.3|104967.3|13
1724993810000|2024-08-30 04:56:50|105020.5|104970.5|105020.4|104970.4|105020.5|104970.5|105020.4|104970.4|2
1724993820000|2024-08-30 04:57:00|105020.1|104970.1|105020.3|104970.3|105020.4|104970.4|105020|104970|5
1724993830000|2024-08-30 04:57:10|105020.2|104970.2|105018.8|104968.8|105020.2|104970.2|105018.7|104968.7|6
1724993840000|2024-08-30 04:57:20|105019|104969|105019|104969|105019.1|104969.1|105019|104969|3
1724993850000|2024-08-30 04:57:30|105018.1|104968.1|105018.7|104968.7|105018.7|104968.7|105018|104968|3
1724993860000|2024-08-30 04:57:40|105018.3|104968.3|105017.3|104967.3|105018.4|104968.4|105017.3|104967.3|5
1724993870000|2024-08-30 04:57:50|105016.9|104966.9|105011.2|104961.2|105018|104968|105011.2|104961.2|20
1724993880000|2024-08-30 04:58:00|105011|104961|105008.1|104958.1|105011|104961|105008.1|104958.1|9
1724993890000|2024-08-30 04:58:10|105008|104958|105006.6|104956.6|105008|104958|105006.6|104956.6|6
1724993900000|2024-08-30 04:58:20|105005.7|104955.7|105006.2|104956.2|105006.2|104956.2|105005.4|104955.4|9
1724993910000|2024-08-30 04:58:30|105006|104956|105006.2|104956.2|105006.2|104956.2|105005.9|104955.9|5
1724993920000|2024-08-30 04:58:40|105006.9|104956.9|105006.1|104956.1|105006.9|104956.9|105006.1|104956.1|5
1724993930000|2024-08-30 04:58:50|105006.5|104956.5|105009.1|104959.1|105009.1|104959.1|105006.5|104956.5|6
1724993940000|2024-08-30 04:59:00|105009|104959|105009.4|104959.4|105009.4|104959.4|105008.9|104958.9|3
1724993950000|2024-08-30 04:59:10|105010.2|104960.2|105010.1|104960.1|105010.2|104960.2|105009.3|104959.3|9
1724993960000|2024-08-30 04:59:20|105010.2|104960.2|105014.7|104964.7|105014.9|104964.9|105010|104960|6
1724993970000|2024-08-30 04:59:30|105013.7|104963.7|105016.7|104966.7|105016.8|104966.8|105013.7|104963.7|11
1724993980000|2024-08-30 04:59:40|105016.9|104966.9|105018.4|104968.4|105018.4|104968.4|105016.9|104966.9|12
1724993990000|2024-08-30 04:59:50|105018.3|104968.3|105017.6|104967.6|105018.3|104968.3|105016.9|104966.9|6
1724994000000|2024-08-30 05:00:00|105016.7|104966.7|105015.9|104965.9|105016.7|104966.7|105014.7|104964.7|11
1724994010000|2024-08-30 05:00:10|105016.9|104966.9|105020.7|104970.7|105021.6|104971.6|105016.9|104966.9|14
1724994020000|2024-08-30 05:00:20|105020.6|104970.6|105013.8|104963.8|105020.6|104970.6|105013.4|104963.4|16
1724994030000|2024-08-30 05:00:30|105013.7|104963.7|105010.1|104960.1|105013.7|104963.7|105009.3|104959.3|12
1724994040000|2024-08-30 05:00:40|105010.6|104960.6|105011.1|104961.1|105011.1|104961.1|105010.6|104960.6|3
1724994050000|2024-08-30 05:00:50|105011|104961|105012.9|104962.9|105012.9|104962.9|105011|104961|5
1724994060000|2024-08-30 05:01:00|105013|104963|105018.8|104968.8|105018.9|104968.9|105012.6|104962.6|13
1724994070000|2024-08-30 05:01:10|105019.2|104969.2|105021|104971|105021|104971|105019.2|104969.2|6
1724994080000|2024-08-30 05:01:20|105021.1|104971.1|105021.1|104971.1|105021.1|104971.1|105020.8|104970.8|4
1724994090000|2024-08-30 05:01:30|105021.2|104971.2|105021|104971|105021.3|104971.3|105021|104971|3
1724994100000|2024-08-30 05:01:40|105020.7|104970.7|105013.1|104963.1|105020.7|104970.7|105013.1|104963.1|16
1724994110000|2024-08-30 05:01:50|105011.4|104961.4|105009.4|104959.4|105011.4|104961.4|105009.1|104959.1|7
1724994120000|2024-08-30 05:02:00|105009.7|104959.7|105009.4|104959.4|105009.7|104959.7|105005.4|104955.4|12
1724994130000|2024-08-30 05:02:10|105009.5|104959.5|105010|104960|105010.1|104960.1|105009.5|104959.5|5
1724994140000|2024-08-30 05:02:20|105009.7|104959.7|105009.5|104959.5|105009.7|104959.7|105009.5|104959.5|2
1724994150000|2024-08-30 05:02:30|105008.6|104958.6|105008.6|104958.6|105008.6|104958.6|105008.3|104958.3|3
1724994160000|2024-08-30 05:02:40|105008.9|104958.9|105010|104960|105010.1|104960.1|105008.9|104958.9|7
1724994170000|2024-08-30 05:02:50|105010.9|104960.9|105011.1|104961.1|105011.5|104961.5|105010.9|104960.9|4
1724994180000|2024-08-30 05:03:00|105011.9|104961.9|105018.7|104968.7|105018.7|104968.7|105011.9|104961.9|10
1724994190000|2024-08-30 05:03:10|105017.8|104967.8|105020|104970|105020|104970|105017.7|104967.7|6
1724994200000|2024-08-30 05:03:20|105020.4|104970.4|105017.5|104967.5|105020.4|104970.4|105017.5|104967.5|9
1724994210000|2024-08-30 05:03:30|105017.4|104967.4|105016|104966|105017.4|104967.4|105016|104966|5
1724994220000|2024-08-30 05:03:40|105016.1|104966.1|105015.7|104965.7|105016.1|104966.1|105015.7|104965.7|3
1724994230000|2024-08-30 05:03:50|105015.6|104965.6|105015.2|104965.2|105015.7|104965.7|105015|104965|8
1724994240000|2024-08-30 05:04:00|105015.3|104965.3|105014.6|104964.6|105015.6|104965.6|105014.6|104964.6|5
1724994250000|2024-08-30 05:04:10|105014.7|104964.7|105014.9|104964.9|105015|104965|105014.3|104964.3|7
1724994260000|2024-08-30 05:04:20|105014.6|104964.6|105012.3|104962.3|105015.3|104965.3|105012.3|104962.3|10
1724994270000|2024-08-30 05:04:30|105011.5|104961.5|105011.3|104961.3|105011.5|104961.5|105011.2|104961.2|4
1724994280000|2024-08-30 05:04:40|105011.4|104961.4|105011.9|104961.9|105011.9|104961.9|105011.4|104961.4|4
1724994290000|2024-08-30 05:04:50|105011.8|104961.8|105012.8|104962.8|105012.8|104962.8|105011.8|104961.8|6
1724994300000|2024-08-30 05:05:00|105013.7|104963.7|105014|104964|105014|104964|105013.7|104963.7|5
1724994310000|2024-08-30 05:05:10|105013.9|104963.9|105013.3|104963.3|105013.9|104963.9|105013.3|104963.3|8
1724994320000|2024-08-30 05:05:20|105013.4|104963.4|105015.6|104965.6|105015.6|104965.6|105013.4|104963.4|8
1724994330000|2024-08-30 05:05:30|105015.7|104965.7|105014.5|104964.5|105015.7|104965.7|105014.3|104964.3|5
1724994340000|2024-08-30 05:05:40|105014.4|104964.4|105014.4|104964.4|105015.7|104965.7|105014.4|104964.4|7
1724994350000|2024-08-30 05:05:50|105015.3|104965.3|105015.4|104965.4|105015.7|104965.7|105015.3|104965.3|4
1724994360000|2024-08-30 05:06:00|105015.5|104965.5|105016.1|104966.1|105016.1|104966.1|105015.5|104965.5|6
1724994370000|2024-08-30 05:06:10|105015.8|104965.8|105015.7|104965.7|105015.8|104965.8|105015.7|104965.7|2
1724994380000|2024-08-30 05:06:20|105015.2|104965.2|105014.9|104964.9|105015.3|104965.3|105014.9|104964.9|3
1724994390000|2024-08-30 05:06:30|105014.8|104964.8|105015.1|104965.1|105015.2|104965.2|105014.8|104964.8|3
1724994400000|2024-08-30 05:06:40|105014.3|104964.3|105014.6|104964.6|105015.9|104965.9|105014|104964|10
1724994410000|2024-08-30 05:06:50|105014.9|104964.9|105013.8|104963.8|105015|104965|105013.8|104963.8|4
1724994420000|2024-08-30 05:07:00|105013.5|104963.5|105013.6|104963.6|105013.7|104963.7|105013|104963|6
1724994430000|2024-08-30 05:07:10|105013.5|104963.5|105013.4|104963.4|105013.5|104963.5|105013.4|104963.4|2
1724994440000|2024-08-30 05:07:20|105013.5|104963.5|105015.2|104965.2|105015.2|104965.2|105013.5|104963.5|5
1724994450000|2024-08-30 05:07:30|105015.4|104965.4|105015.6|104965.6|105015.6|104965.6|105015.4|104965.4|5
1724994460000|2024-08-30 05:07:40|105015.7|104965.7|105014.8|104964.8|105015.7|104965.7|105014.1|104964.1|8
1724994470000|2024-08-30 05:07:50|105013.9|104963.9|105015.5|104965.5|105015.5|104965.5|105013.9|104963.9|4
1724994480000|2024-08-30 05:08:00|105015.3|104965.3|105012.2|104962.2|105015.3|104965.3|105012.2|104962.2|9
1724994490000|2024-08-30 05:08:10|105012.1|104962.1|105011.2|104961.2|105012.5|104962.5|105011|104961|9
1724994500000|2024-08-30 05:08:20|105010.7|104960.7|105006.6|104956.6|105010.7|104960.7|105006.6|104956.6|8
1724994510000|2024-08-30 05:08:30|105006.5|104956.5|105007.8|104957.8|105007.8|104957.8|105006|104956|8
1724994520000|2024-08-30 05:08:40|105007.6|104957.6|105006.7|104956.7|105007.6|104957.6|105006.7|104956.7|3
1724994530000|2024-08-30 05:08:50|105006.4|104956.4|105007.5|104957.5|105007.5|104957.5|105006.3|104956.3|4
1724994540000|2024-08-30 05:09:00|105007.6|104957.6|105009|104959|105009|104959|105007.6|104957.6|8
1724994550000|2024-08-30 05:09:10|105009.2|104959.2|105009.9|104959.9|105009.9|104959.9|105009.2|104959.2|6
1724994560000|2024-08-30 05:09:20|105010|104960|105009.9|104959.9|105010|104960|105009.2|104959.2|5
1724994570000|2024-08-30 05:09:30|105009.4|104959.4|105008.8|104958.8|105009.6|104959.6|105008.8|104958.8|4
1724994580000|2024-08-30 05:09:40|105008.7|104958.7|105006.7|104956.7|105008.7|104958.7|105006.7|104956.7|8
1724994590000|2024-08-30 05:09:50|105006.6|104956.6|105004.4|104954.4|105006.7|104956.7|105004.4|104954.4|9
1724994600000|2024-08-30 05:10:00|105004.3|104954.3|105003|104953|105004.7|104954.7|105003|104953|10
1724994610000|2024-08-30 05:10:10|105002.7|104952.7|104999.5|104949.5|105002.7|104952.7|104999.5|104949.5|7
1724994620000|2024-08-30 05:10:20|104999.4|104949.4|105001.8|104951.8|105001.8|104951.8|104999.4|104949.4|9
1724994630000|2024-08-30 05:10:30|105003|104953|105005.4|104955.4|105005.7|104955.7|105003|104953|8
1724994640000|2024-08-30 05:10:40|105005|104955|105005.3|104955.3|105005.9|104955.9|105005|104955|8
1724994650000|2024-08-30 05:10:50|105006.1|104956.1|105002.2|104952.2|105006.1|104956.1|105002.2|104952.2|11
1724994660000|2024-08-30 05:11:00|105002.1|104952.1|104999.8|104949.8|105002.1|104952.1|104999.8|104949.8|7
1724994670000|2024-08-30 05:11:10|105000|104950|105000|104950|105000|104950|105000|104950|1
1724994680000|2024-08-30 05:11:20|105000.8|104950.8|105000|104950|105000.8|104950.8|104999.8|104949.8|5
1724994690000|2024-08-30 05:11:30|104999.9|104949.9|105000.9|104950.9|105001.7|104951.7|104999.5|104949.5|12
1724994700000|2024-08-30 05:11:40|105001.3|104951.3|104998.9|104948.9|105001.3|104951.3|104998.9|104948.9|6
1724994710000|2024-08-30 05:11:50|104998.5|104948.5|104998.5|104948.5|104998.7|104948.7|104998.3|104948.3|6
1724994720000|2024-08-30 05:12:00|104998.1|104948.1|104996.3|104946.3|104998.1|104948.1|104996.3|104946.3|7
1724994730000|2024-08-30 05:12:10|104996.6|104946.6|104992.3|104942.3|104996.9|104946.9|104991.9|104941.9|17
1724994740000|2024-08-30 05:12:20|104992.7|104942.7|104992.1|104942.1|104992.8|104942.8|104992.1|104942.1|9
1724994750000|2024-08-30 05:12:30|104992|104942|104991.7|104941.7|104992.2|104942.2|104991.3|104941.3|9
1724994760000|2024-08-30 05:12:40|104991.9|104941.9|104992.8|104942.8|104992.9|104942.9|104991.9|104941.9|4
1724994770000|2024-08-30 05:12:50|104993|104943|104992.9|104942.9|104993.1|104943.1|104992.5|104942.5|11
1724994780000|2024-08-30 05:13:00|104993.3|104943.3|104988.9|104938.9|104993.3|104943.3|104988.9|104938.9|14
1724994790000|2024-08-30 05:13:10|104989|104939|104990.2|104940.2|104990.2|104940.2|104988.9|104938.9|6
1724994800000|2024-08-30 05:13:20|104990.5|104940.5|104990.1|104940.1|104990.6|104940.6|104989.7|104939.7|4
1724994810000|2024-08-30 05:13:30|104990.2|104940.2|104990.2|104940.2|104991|104941|104990.2|104940.2|5
1724994820000|2024-08-30 05:13:40|104990.1|104940.1|104991.5|104941.5|104992.2|104942.2|104990.1|104940.1|9
1724994830000|2024-08-30 05:13:50|104991.4|104941.4|104990|104940|104991.4|104941.4|104989.4|104939.4|9
1724994840000|2024-08-30 05:14:00|104989.8|104939.8|104992.9|104942.9|104993.2|104943.2|104989.8|104939.8|12
1724994850000|2024-08-30 05:14:10|104993|104943|104994.6|104944.6|104994.9|104944.9|104993|104943|14
1724994860000|2024-08-30 05:14:20|104994.5|104944.5|104993.5|104943.5|104994.9|104944.9|104993|104943|9
1724994870000|2024-08-30 05:14:30|104993.3|104943.3|104993.9|104943.9|104994.5|104944.5|104993.3|104943.3|7
1724994880000|2024-08-30 05:14:40|104994.1|104944.1|104994.2|104944.2|104994.2|104944.2|104994.1|104944.1|2
1724994890000|2024-08-30 05:14:50|104994.3|104944.3|104992.8|104942.8|104994.3|104944.3|104992.8|104942.8|4
1724994900000|2024-08-30 05:15:00|104992.5|104942.5|104993.6|104943.6|104993.8|104943.8|104992.5|104942.5|4
1724994910000|2024-08-30 05:15:10|104993.9|104943.9|104996.7|104946.7|104996.7|104946.7|104992.8|104942.8|13
1724994920000|2024-08-30 05:15:20|104997.9|104947.9|104999.6|104949.6|104999.9|104949.9|104997.9|104947.9|8
1724994930000|2024-08-30 05:15:30|104999.9|104949.9|105001.1|104951.1|105001.2|104951.2|104999.6|104949.6|9
1724994940000|2024-08-30 05:15:40|105001.2|104951.2|104993.3|104943.3|105001.6|104951.6|104992.1|104942.1|17
1724994950000|2024-08-30 05:15:50|104993.2|104943.2|104992.7|104942.7|104993.2|104943.2|104992.7|104942.7|2
1724994960000|2024-08-30 05:16:00|104992.4|104942.4|104987.8|104937.8|104992.5|104942.5|104987.8|104937.8|10
1724994970000|2024-08-30 05:16:10|104988.1|104938.1|104992.9|104942.9|104992.9|104942.9|104988.1|104938.1|8
1724994980000|2024-08-30 05:16:20|104992.6|104942.6|104987.3|104937.3|104993.1|104943.1|104987.3|104937.3|15
1724994990000|2024-08-30 05:16:30|104986.3|104936.3|104987.3|104937.3|104988|104938|104986.3|104936.3|6
1724995000000|2024-08-30 05:16:40|104987.1|104937.1|104987.3|104937.3|104987.8|104937.8|104987.1|104937.1|7
1724995010000|2024-08-30 05:16:50|104987.9|104937.9|104989.2|104939.2|104989.2|104939.2|104987.9|104937.9|5
1724995020000|2024-08-30 05:17:00|104989.3|104939.3|104988.6|104938.6|104989.5|104939.5|104987.9|104937.9|11
1724995030000|2024-08-30 05:17:10|104989.1|104939.1|104989.3|104939.3|104989.3|104939.3|104986.2|104936.2|12
1724995040000|2024-08-30 05:17:20|104989.7|104939.7|104991.7|104941.7|104992.5|104942.5|104989.7|104939.7|7
1724995050000|2024-08-30 05:17:30|104992|104942|104992.1|104942.1|104992.5|104942.5|104992|104942|3
1724995060000|2024-08-30 05:17:40|104992|104942|104990.2|104940.2|104992|104942|104989.6|104939.6|8
1724995070000|2024-08-30 05:17:50|104990.3|104940.3|104990.2|104940.2|104990.3|104940.3|104989.5|104939.5|4
1724995080000|2024-08-30 05:18:00|104990.3|104940.3|104981.2|104931.2|104990.6|104940.6|104981.2|104931.2|25
1724995090000|2024-08-30 05:18:10|104980.9|104930.9|104984.4|104934.4|104984.7|104934.7|104980.9|104930.9|13
1724995100000|2024-08-30 05:18:20|104984.9|104934.9|104984.8|104934.8|104985|104935|104984.7|104934.7|6
1724995110000|2024-08-30 05:18:30|104984.7|104934.7|104981.1|104931.1|104984.7|104934.7|104981.1|104931.1|6
1724995120000|2024-08-30 05:18:40|104980.4|104930.4|104979.9|104929.9|104980.4|104930.4|104979.9|104929.9|6
1724995130000|2024-08-30 05:18:50|104979.7|104929.7|104980|104930|104980.1|104930.1|104979.4|104929.4|10
1724995140000|2024-08-30 05:19:00|104979.9|104929.9|104979.3|104929.3|104980|104930|104978.6|104928.6|17
1724995150000|2024-08-30 05:19:10|104979.7|104929.7|104979.9|104929.9|104979.9|104929.9|104979.6|104929.6|4
1724995160000|2024-08-30 05:19:20|104979.8|104929.8|104979.8|104929.8|104980.3|104930.3|104979|104929|5
1724995170000|2024-08-30 05:19:30|104979.2|104929.2|104981.8|104931.8|104981.9|104931.9|104979.2|104929.2|8
1724995180000|2024-08-30 05:19:40|104981.4|104931.4|104982.6|104932.6|104982.7|104932.7|104981.4|104931.4|5
1724995190000|2024-08-30 05:19:50|104980.4|104930.4|104978.6|104928.6|104980.4|104930.4|104978|104928|9
1724995200000|2024-08-30 05:20:00|104978.8|104928.8|104978.1|104928.1|104978.8|104928.8|104978.1|104928.1|3
1724995210000|2024-08-30 05:20:10|104978|104928|104978|104928|104978.5|104928.5|104978|104928|3
1724995220000|2024-08-30 05:20:20|104977.7|104927.7|104977.7|104927.7|104977.8|104927.8|104977.7|104927.7|3
1724995230000|2024-08-30 05:20:30|104977.2|104927.2|104975.5|104925.5|104977.2|104927.2|104975.5|104925.5|4
1724995240000|2024-08-30 05:20:40|104975.4|104925.4|104976.1|104926.1|104976.1|104926.1|104975.4|104925.4|3
1724995250000|2024-08-30 05:20:50|104976.3|104926.3|104976.3|104926.3|104976.3|104926.3|104976.3|104926.3|1
1724995270000|2024-08-30 05:21:10|104976.2|104926.2|104976.5|104926.5|104976.8|104926.8|104976.2|104926.2|7
1724995280000|2024-08-30 05:21:20|104976.4|104926.4|104976.9|104926.9|104977|104927|104976.1|104926.1|7
1724995290000|2024-08-30 05:21:30|104977|104927|104976.8|104926.8|104977.1|104927.1|104976.8|104926.8|5
1724995300000|2024-08-30 05:21:40|104977.1|104927.1|104975.1|104925.1|104977.3|104927.3|104975|104925|8
1724995310000|2024-08-30 05:21:50|104975|104925|104975.7|104925.7|104975.9|104925.9|104974.9|104924.9|7
1724995320000|2024-08-30 05:22:00|104975.8|104925.8|104975.1|104925.1|104975.8|104925.8|104975.1|104925.1|2
1724995330000|2024-08-30 05:22:10|104974.7|104924.7|104980.8|104930.8|104980.8|104930.8|104974.7|104924.7|13
1724995340000|2024-08-30 05:22:20|104980.6|104930.6|104984.1|104934.1|104984.1|104934.1|104980.6|104930.6|9
1724995350000|2024-08-30 05:22:30|104984.6|104934.6|104986.2|104936.2|104986.2|104936.2|104984.6|104934.6|6
1724995360000|2024-08-30 05:22:40|104985.9|104935.9|104986.2|104936.2|104986.2|104936.2|104985.2|104935.2|6
1724995370000|2024-08-30 05:22:50|104985.8|104935.8|104985|104935|104985.8|104935.8|104984.5|104934.5|10
1724995380000|2024-08-30 05:23:00|104984.9|104934.9|104982.8|104932.8|104984.9|104934.9|104982.3|104932.3|7
1724995390000|2024-08-30 05:23:10|104982.6|104932.6|104983.4|104933.4|104983.4|104933.4|104982.4|104932.4|5
1724995400000|2024-08-30 05:23:20|104983.6|104933.6|104985.8|104935.8|104985.8|104935.8|104983.6|104933.6|9
1724995410000|2024-08-30 05:23:30|104985.6|104935.6|104987|104937|104987.7|104937.7|104985.2|104935.2|10
1724995420000|2024-08-30 05:23:40|104986.8|104936.8|104986.8|104936.8|104986.9|104936.9|104986.8|104936.8|3
1724995430000|2024-08-30 05:23:50|104986|104936|104985.5|104935.5|104986|104936|104985.5|104935.5|3
1724995440000|2024-08-30 05:24:00|104984.8|104934.8|104987.4|104937.4|104987.8|104937.8|104984.2|104934.2|8
1724995450000|2024-08-30 05:24:10|104987.7|104937.7|104985.6|104935.6|104987.8|104937.8|104985.6|104935.6|10
1724995460000|2024-08-30 05:24:20|104985.5|104935.5|104985.2|104935.2|104985.5|104935.5|104985.2|104935.2|2
1724995470000|2024-08-30 05:24:30|104985.7|104935.7|104985.9|104935.9|104985.9|104935.9|104985.7|104935.7|2
1724995480000|2024-08-30 05:24:40|104985.7|104935.7|104985.7|104935.7|104985.7|104935.7|104985.7|104935.7|1
1724995490000|2024-08-30 05:24:50|104985.4|104935.4|104985|104935|104986|104936|104984.3|104934.3|8
1724995500000|2024-08-30 05:25:00|104984.6|104934.6|104982.4|104932.4|104984.6|104934.6|104982.3|104932.3|8
1724995510000|2024-08-30 05:25:10|104982.8|104932.8|104983.6|104933.6|104983.7|104933.7|104982.8|104932.8|7
1724995520000|2024-08-30 05:25:20|104983.5|104933.5|104982.8|104932.8|104983.5|104933.5|104982.4|104932.4|5
1724995530000|2024-08-30 05:25:30|104982.4|104932.4|104983.1|104933.1|104983.1|104933.1|104982.3|104932.3|5
1724995540000|2024-08-30 05:25:40|104983.3|104933.3|104986|104936|104986.2|104936.2|104983.3|104933.3|14
1724995550000|2024-08-30 05:25:50|104986.4|104936.4|104986.4|104936.4|104986.4|104936.4|104986|104936|3
1724995560000|2024-08-30 05:26:00|104986.8|104936.8|104986.6|104936.6|104986.8|104936.8|104986.6|104936.6|2
1724995570000|2024-08-30 05:26:10|104986.7|104936.7|104985.8|104935.8|104987.1|104937.1|104985.7|104935.7|5
1724995580000|2024-08-30 05:26:20|104985.7|104935.7|104984.2|104934.2|104985.8|104935.8|104984.2|104934.2|6
1724995590000|2024-08-30 05:26:30|104984.6|104934.6|104985.3|104935.3|104985.5|104935.5|104984.6|104934.6|7
1724995600000|2024-08-30 05:26:40|104985.1|104935.1|104985.2|104935.2|104985.2|104935.2|104985.1|104935.1|2
1724995610000|2024-08-30 05:26:50|104985.1|104935.1|104984.2|104934.2|104985.1|104935.1|104984.2|104934.2|4
1724995620000|2024-08-30 05:27:00|104985|104935|104985.1|104935.1|104985.4|104935.4|104984.7|104934.7|7
1724995630000|2024-08-30 05:27:10|104985.2|104935.2|104984.3|104934.3|104985.2|104935.2|104984.3|104934.3|6
1724995640000|2024-08-30 05:27:20|104983.9|104933.9|104983.7|104933.7|104983.9|104933.9|104983.7|104933.7|2
1724995650000|2024-08-30 05:27:30|104983.6|104933.6|104982.7|104932.7|104983.6|104933.6|104981.5|104931.5|6
1724995660000|2024-08-30 05:27:40|104982.8|104932.8|104983.8|104933.8|104983.8|104933.8|104982.8|104932.8|6
1724995670000|2024-08-30 05:27:50|104983.9|104933.9|104983.8|104933.8|104984|104934|104983.8|104933.8|3
1724995680000|2024-08-30 05:28:00|104983.6|104933.6|104983.8|104933.8|104983.8|104933.8|104983.6|104933.6|3
1724995690000|2024-08-30 05:28:10|104984.4|104934.4|104986.1|104936.1|104986.1|104936.1|104984.4|104934.4|6
1724995700000|2024-08-30 05:28:20|104986.2|104936.2|104990.6|104940.6|104990.6|104940.6|104986.1|104936.1|9
1724995710000|2024-08-30 05:28:30|104990.7|104940.7|104990.7|104940.7|104990.7|104940.7|104990.7|104940.7|1
1724995720000|2024-08-30 05:28:40|104990.8|104940.8|104992.6|104942.6|104993.4|104943.4|104990.8|104940.8|10
1724995730000|2024-08-30 05:28:50|104992.5|104942.5|104992.7|104942.7|104992.7|104942.7|104991.6|104941.6|5
1724995740000|2024-08-30 05:29:00|104992.8|104942.8|104992.8|104942.8|104992.8|104942.8|104992.8|104942.8|1
1724995750000|2024-08-30 05:29:10|104992.7|104942.7|104991.2|104941.2|104992.7|104942.7|104991.1|104941.1|5
1724995760000|2024-08-30 05:29:20|104991.7|104941.7|104995|104945|104995|104945|104991.7|104941.7|2
1724995770000|2024-08-30 05:29:30|104995.2|104945.2|104995.3|104945.3|104995.3|104945.3|104995.2|104945.2|2
1724995780000|2024-08-30 05:29:40|104995.2|104945.2|104996.3|104946.3|104996.3|104946.3|104995.2|104945.2|4
1724995790000|2024-08-30 05:29:50|104996.7|104946.7|104996.3|104946.3|104996.8|104946.8|104996.3|104946.3|4
1724995800000|2024-08-30 05:30:00|104996.9|104946.9|104989.9|104939.9|104997.2|104947.2|104989.9|104939.9|11
1724995810000|2024-08-30 05:30:10|104990|104940|104990.9|104940.9|104991.8|104941.8|104989.8|104939.8|10
1724995820000|2024-08-30 05:30:20|104990.5|104940.5|104991.2|104941.2|104991.2|104941.2|104990.5|104940.5|6
1724995830000|2024-08-30 05:30:30|104991.1|104941.1|104990.5|104940.5|104991.1|104941.1|104990.5|104940.5|7
1724995840000|2024-08-30 05:30:40|104990.4|104940.4|104991.1|104941.1|104991.1|104941.1|104990.4|104940.4|4
1724995850000|2024-08-30 05:30:50|104991.2|104941.2|104991|104941|104991.7|104941.7|104991|104941|5
1724995860000|2024-08-30 05:31:00|104991.1|104941.1|104991|104941|104991.7|104941.7|104990.7|104940.7|7
1724995870000|2024-08-30 05:31:10|104991.4|104941.4|104991.4|104941.4|104991.4|104941.4|104991.4|104941.4|1
1724995880000|2024-08-30 05:31:20|104991.3|104941.3|104991.3|104941.3|104991.3|104941.3|104991.3|104941.3|1
1724995890000|2024-08-30 05:31:30|104991.1|104941.1|104991.2|104941.2|104991.2|104941.2|104991|104941|6
1724995900000|2024-08-30 05:31:40|104991.6|104941.6|104989.8|104939.8|104991.6|104941.6|104988.8|104938.8|11
1724995910000|2024-08-30 05:31:50|104989.7|104939.7|104990.6|104940.6|104991.1|104941.1|104989.6|104939.6|9
1724995920000|2024-08-30 05:32:00|104990.5|104940.5|104987|104937|104990.5|104940.5|104986.6|104936.6|11
1724995930000|2024-08-30 05:32:10|104986.7|104936.7|104986.2|104936.2|104986.9|104936.9|104986.2|104936.2|4
1724995940000|2024-08-30 05:32:20|104986.3|104936.3|104987.1|104937.1|104987.3|104937.3|104986.1|104936.1|5
1724995950000|2024-08-30 05:32:30|104986.6|104936.6|104984|104934|104986.6|104936.6|104983.6|104933.6|7
1724995960000|2024-08-30 05:32:40|104985.9|104935.9|104986|104936|104986.4|104936.4|104985.9|104935.9|3
1724995970000|2024-08-30 05:32:50|104986.1|104936.1|104986.2|104936.2|104987|104937|104986.1|104936.1|6
1724995980000|2024-08-30 05:33:00|104986.4|104936.4|104986.6|104936.6|104986.6|104936.6|104986.3|104936.3|4
1724995990000|2024-08-30 05:33:10|104986.7|104936.7|104987.6|104937.6|104987.6|104937.6|104986.7|104936.7|7
1724996000000|2024-08-30 05:33:20|104987.5|104937.5|104996.7|104946.7|104996.7|104946.7|104987.1|104937.1|13
1724996010000|2024-08-30 05:33:30|104996.8|104946.8|104997.4|104947.4|104997.4|104947.4|104996|104946|7
1724996020000|2024-08-30 05:33:40|104997.9|104947.9|105000.9|104950.9|105000.9|104950.9|104997.6|104947.6|8
1724996030000|2024-08-30 05:33:50|105001.3|104951.3|105001.9|104951.9|105001.9|104951.9|105001.3|104951.3|3
1724996040000|2024-08-30 05:34:00|105002.3|104952.3|105003.2|104953.2|105003.2|104953.2|105002.3|104952.3|3
1724996050000|2024-08-30 05:34:10|105004|104954|105004.5|104954.5|105004.6|104954.6|105004|104954|5
1724996060000|2024-08-30 05:34:20|105004.3|104954.3|105005.1|104955.1|105005.1|104955.1|105004.3|104954.3|2
1724996070000|2024-08-30 05:34:30|105005.2|104955.2|105002.3|104952.3|105005.9|104955.9|105002.3|104952.3|6
1724996080000|2024-08-30 05:34:40|105001.9|104951.9|105000.7|104950.7|105001.9|104951.9|105000.7|104950.7|7
1724996090000|2024-08-30 05:34:50|105000.8|104950.8|104997|104947|105000.8|104950.8|104997|104947|6
1724996100000|2024-08-30 05:35:00|104996.8|104946.8|104996|104946|104996.8|104946.8|104996|104946|7
1724996110000|2024-08-30 05:35:10|104995.9|104945.9|104996.7|104946.7|104996.7|104946.7|104995.9|104945.9|3
1724996120000|2024-08-30 05:35:20|104996.3|104946.3|104997.2|104947.2|104997.2|104947.2|104996.3|104946.3|2
1724996130000|2024-08-30 05:35:30|104996.8|104946.8|104996.8|104946.8|104996.9|104946.9|104996.8|104946.8|3
1724996140000|2024-08-30 05:35:40|104996.9|104946.9|104999.2|104949.2|104999.2|104949.2|104996.8|104946.8|7
1724996150000|2024-08-30 05:35:50|104999.4|104949.4|104997.9|104947.9|105000|104950|104997.9|104947.9|11
1724996160000|2024-08-30 05:36:00|104997.7|104947.7|104999.9|104949.9|104999.9|104949.9|104997.4|104947.4|6
1724996170000|2024-08-30 05:36:10|104999.8|104949.8|104999.7|104949.7|104999.9|104949.9|104999.7|104949.7|3
1724996180000|2024-08-30 05:36:20|104999.6|104949.6|105001.6|104951.6|105001.6|104951.6|104999.6|104949.6|9
1724996190000|2024-08-30 05:36:30|105001.2|104951.2|105000.7|104950.7|105001.7|104951.7|105000.7|104950.7|7
1724996200000|2024-08-30 05:36:40|105000.3|104950.3|104999.8|104949.8|105000.3|104950.3|104999.8|104949.8|14
1724996210000|2024-08-30 05:36:50|104999.9|104949.9|104998.8|104948.8|104999.9|104949.9|104998.7|104948.7|8
1724996220000|2024-08-30 05:37:00|104999.1|104949.1|104999.6|104949.6|104999.6|104949.6|104999.1|104949.1|4
1724996230000|2024-08-30 05:37:10|104999.5|104949.5|104999.9|104949.9|104999.9|104949.9|104999.5|104949.5|2
1724996240000|2024-08-30 05:37:20|104999.7|104949.7|105000|104950|105000.2|104950.2|104999.7|104949.7|4
1724996250000|2024-08-30 05:37:30|104999.9|104949.9|104999.5|104949.5|104999.9|104949.9|104999.5|104949.5|5
1724996260000|2024-08-30 05:37:40|104999.6|104949.6|104999.4|104949.4|104999.6|104949.6|104999.4|104949.4|3
1724996270000|2024-08-30 05:37:50|104999.8|104949.8|104998|104948|104999.8|104949.8|104998|104948|6
1724996280000|2024-08-30 05:38:00|104998.4|104948.4|104998.6|104948.6|104998.6|104948.6|104998.4|104948.4|3
1724996290000|2024-08-30 05:38:10|104998.2|104948.2|104997.1|104947.1|104998.2|104948.2|104997.1|104947.1|7
1724996300000|2024-08-30 05:38:20|104996.7|104946.7|104993.8|104943.8|104996.7|104946.7|104993.8|104943.8|7
1724996310000|2024-08-30 05:38:30|104993.6|104943.6|104992.4|104942.4|104993.8|104943.8|104992.4|104942.4|9
1724996320000|2024-08-30 05:38:40|104992.6|104942.6|104992.6|104942.6|104992.6|104942.6|104992.6|104942.6|1
1724996330000|2024-08-30 05:38:50|104992.2|104942.2|104991.7|104941.7|104992.2|104942.2|104991.7|104941.7|3
1724996340000|2024-08-30 05:39:00|104991.8|104941.8|104991.9|104941.9|104991.9|104941.9|104991.8|104941.8|2
1724996350000|2024-08-30 05:39:10|104991.8|104941.8|104992|104942|104992.1|104942.1|104991.8|104941.8|3
1724996360000|2024-08-30 05:39:20|104992.1|104942.1|104993.9|104943.9|104994.1|104944.1|104992.1|104942.1|4
1724996370000|2024-08-30 05:39:30|104994|104944|104991.6|104941.6|104994|104944|104991.6|104941.6|4
1724996380000|2024-08-30 05:39:40|104991.5|104941.5|104990.9|104940.9|104991.6|104941.6|104990.3|104940.3|6
1724996390000|2024-08-30 05:39:50|104990.8|104940.8|104992.2|104942.2|104992.2|104942.2|104990.8|104940.8|6
1724996400000|2024-08-30 05:40:00|104992.1|104942.1|104991.3|104941.3|104992.1|104942.1|104991.3|104941.3|2
1724996410000|2024-08-30 05:40:10|104991.6|104941.6|104991.7|104941.7|104991.7|104941.7|104991.6|104941.6|2
1724996420000|2024-08-30 05:40:20|104991.6|104941.6|104990.9|104940.9|104991.6|104941.6|104990.9|104940.9|4
1724996430000|2024-08-30 05:40:30|104991.8|104941.8|104992.5|104942.5|104992.5|104942.5|104991.8|104941.8|3
1724996440000|2024-08-30 05:40:40|104992.2|104942.2|104991.8|104941.8|104992.3|104942.3|104991.8|104941.8|3
1724996450000|2024-08-30 05:40:50|104990.9|104940.9|104990.9|104940.9|104990.9|104940.9|104990.9|104940.9|1
1724996460000|2024-08-30 05:41:00|104991.1|104941.1|104989.4|104939.4|104991.1|104941.1|104989.4|104939.4|6
1724996470000|2024-08-30 05:41:10|104989.5|104939.5|104990.2|104940.2|104990.2|104940.2|104989.4|104939.4|3
1724996480000|2024-08-30 05:41:20|104990.3|104940.3|104990.4|104940.4|104990.4|104940.4|104990.3|104940.3|2
1724996490000|2024-08-30 05:41:30|104989.2|104939.2|104990.2|104940.2|104990.2|104940.2|104989.2|104939.2|2
1724996500000|2024-08-30 05:41:40|104990.5|104940.5|104990|104940|104990.5|104940.5|104990|104940|3
1724996510000|2024-08-30 05:41:50|104990.5|104940.5|104990.9|104940.9|104990.9|104940.9|104990.5|104940.5|3
1724996520000|2024-08-30 05:42:00|104990.1|104940.1|104990.5|104940.5|104990.5|104940.5|104988.9|104938.9|8
1724996530000|2024-08-30 05:42:10|104990.3|104940.3|104990.4|104940.4|104990.4|104940.4|104990.3|104940.3|2
1724996540000|2024-08-30 05:42:20|104990.6|104940.6|104991.1|104941.1|104991.1|104941.1|104990.6|104940.6|3
1724996560000|2024-08-30 05:42:40|104991|104941|104978.4|104928.4|104991.1|104941.1|104978.4|104928.4|7
1724996570000|2024-08-30 05:42:50|104978.7|104928.7|104979.2|104929.2|104979.2|104929.2|104977.7|104927.7|7
1724996580000|2024-08-30 05:43:00|104979.4|104929.4|104979.4|104929.4|104979.6|104929.6|104979.4|104929.4|3
1724996590000|2024-08-30 05:43:10|104979.7|104929.7|104980.3|104930.3|104980.6|104930.6|104979.7|104929.7|6
1724996600000|2024-08-30 05:43:20|104980.7|104930.7|104982.1|104932.1|104982.9|104932.9|104980.1|104930.1|9
1724996620000|2024-08-30 05:43:40|104982.7|104932.7|104982.4|104932.4|104982.7|104932.7|104982.4|104932.4|5
1724996630000|2024-08-30 05:43:50|104982.3|104932.3|104985.6|104935.6|104985.6|104935.6|104982|104932|6
1724996640000|2024-08-30 05:44:00|104985.2|104935.2|104985.4|104935.4|104985.6|104935.6|104985.2|104935.2|4
1724996650000|2024-08-30 05:44:10|104985.3|104935.3|104984.2|104934.2|104985.3|104935.3|104984.2|104934.2|8
1724996660000|2024-08-30 05:44:20|104984|104934|104984.5|104934.5|104984.7|104934.7|104983.6|104933.6|7
1724996670000|2024-08-30 05:44:30|104984.6|104934.6|104984.6|104934.6|104984.6|104934.6|104984.6|104934.6|1
1724996680000|2024-08-30 05:44:40|104984.5|104934.5|104983.6|104933.6|104984.5|104934.5|104983.5|104933.5|8
1724996690000|2024-08-30 05:44:50|104984.1|104934.1|104984.5|104934.5|104984.5|104934.5|104984.1|104934.1|3
1724996700000|2024-08-30 05:45:00|104984.8|104934.8|104986.4|104936.4|104986.4|104936.4|104984.8|104934.8|12
1724996710000|2024-08-30 05:45:10|104986.7|104936.7|104987.1|104937.1|104987.1|104937.1|104986.4|104936.4|10
1724996720000|2024-08-30 05:45:20|104986.7|104936.7|104993.5|104943.5|104993.5|104943.5|104986.2|104936.2|8
1724996730000|2024-08-30 05:45:30|104993.2|104943.2|104995|104945|104995.6|104945.6|104993.2|104943.2|8
1724996740000|2024-08-30 05:45:40|104995.4|104945.4|104995.6|104945.6|104995.6|104945.6|104995.4|104945.4|2
1724996750000|2024-08-30 05:45:50|104995.7|104945.7|104994|104944|104995.7|104945.7|104994|104944|7
1724996760000|2024-08-30 05:46:00|104993.6|104943.6|104991.4|104941.4|104993.6|104943.6|104991.4|104941.4|4
1724996770000|2024-08-30 05:46:10|104990|104940|104988.9|104938.9|104990.3|104940.3|104988.9|104938.9|6
1724996780000|2024-08-30 05:46:20|104989.5|104939.5|104987.5|104937.5|104989.5|104939.5|104987.5|104937.5|11
1724996790000|2024-08-30 05:46:30|104987.6|104937.6|104987.5|104937.5|104987.6|104937.6|104987.5|104937.5|2
1724996800000|2024-08-30 05:46:40|104987.9|104937.9|104987.6|104937.6|104987.9|104937.9|104987.5|104937.5|3
1724996810000|2024-08-30 05:46:50|104988|104938|104987.6|104937.6|104988.9|104938.9|104987.3|104937.3|9
1724996820000|2024-08-30 05:47:00|104988.2|104938.2|104991.2|104941.2|104991.2|104941.2|104988.2|104938.2|6
1724996830000|2024-08-30 05:47:10|104991.1|104941.1|104993.9|104943.9|104993.9|104943.9|104990.4|104940.4|6
1724996840000|2024-08-30 05:47:20|104994.2|104944.2|104994|104944|104994.2|104944.2|104994|104944|2
1724996850000|2024-08-30 05:47:30|104994.3|104944.3|104997.5|104947.5|104997.9|104947.9|104994.3|104944.3|9
1724996860000|2024-08-30 05:47:40|104997.9|104947.9|104997.4|104947.4|104997.9|104947.9|104996.4|104946.4|4
1724996870000|2024-08-30 05:47:50|104997.3|104947.3|104994.8|104944.8|104997.3|104947.3|104994.8|104944.8|10
1724996880000|2024-08-30 05:48:00|104994.7|104944.7|104994.5|104944.5|104994.7|104944.7|104994.4|104944.4|4
1724996890000|2024-08-30 05:48:10|104995.6|104945.6|104996.4|104946.4|104996.9|104946.9|104995.6|104945.6|6
1724996900000|2024-08-30 05:48:20|104996.5|104946.5|104998.4|104948.4|104998.4|104948.4|104996.5|104946.5|7
1724996910000|2024-08-30 05:48:30|104998.3|104948.3|105000.3|104950.3|105001|104951|104998.3|104948.3|7
1724996920000|2024-08-30 05:48:40|105000.1|104950.1|104997.6|104947.6|105000.1|104950.1|104997.6|104947.6|5
1724996930000|2024-08-30 05:48:50|104997.4|104947.4|104996.5|104946.5|104997.4|104947.4|104996.2|104946.2|5
1724996940000|2024-08-30 05:49:00|104996.4|104946.4|104995.7|104945.7|104996.4|104946.4|104995.7|104945.7|4
1724996950000|2024-08-30 05:49:10|104995.8|104945.8|104996.7|104946.7|104996.7|104946.7|104995.6|104945.6|3
1724996960000|2024-08-30 05:49:20|104996.9|104946.9|104995|104945|104997.1|104947.1|104995|104945|7
1724996970000|2024-08-30 05:49:30|104994.9|104944.9|104994.6|104944.6|104995|104945|104994.6|104944.6|3
1724996980000|2024-08-30 05:49:40|104995|104945|104994.1|104944.1|104995|104945|104994.1|104944.1|3
1724996990000|2024-08-30 05:49:50|104994.4|104944.4|104995.2|104945.2|104995.5|104945.5|104994.1|104944.1|10
1724997000000|2024-08-30 05:50:00|104995.1|104945.1|104995.1|104945.1|104995.4|104945.4|104994.4|104944.4|5
1724997010000|2024-08-30 05:50:10|104996.3|104946.3|104995.6|104945.6|104996.3|104946.3|104995.6|104945.6|3
1724997020000|2024-08-30 05:50:20|104995.2|104945.2|104998.3|104948.3|104998.3|104948.3|104994.8|104944.8|5
1724997030000|2024-08-30 05:50:30|104998.5|104948.5|104997.3|104947.3|104998.6|104948.6|104997.3|104947.3|6
1724997040000|2024-08-30 05:50:40|104997.2|104947.2|104997.7|104947.7|104997.7|104947.7|104997.2|104947.2|4
1724997050000|2024-08-30 05:50:50|104997.5|104947.5|104995.8|104945.8|104997.7|104947.7|104995.8|104945.8|5
1724997060000|2024-08-30 05:51:00|104995.6|104945.6|104993.6|104943.6|104995.6|104945.6|104993.6|104943.6|4
1724997070000|2024-08-30 05:51:10|104993.3|104943.3|104994.6|104944.6|104994.6|104944.6|104993.3|104943.3|4
1724997080000|2024-08-30 05:51:20|104994.9|104944.9|104994.6|104944.6|104994.9|104944.9|104994.6|104944.6|6
1724997090000|2024-08-30 05:51:30|104994|104944|104991.6|104941.6|104994.2|104944.2|104991.6|104941.6|10
1724997100000|2024-08-30 05:51:40|104991.5|104941.5|104989.1|104939.1|104991.6|104941.6|104989|104939|11
1724997110000|2024-08-30 05:51:50|104989|104939|104988.2|104938.2|104989|104939|104988.2|104938.2|2
1724997120000|2024-08-30 05:52:00|104989.1|104939.1|104948.8|104898.8|104989.1|104939.1|104948.3|104898.3|23
1724997130000|2024-08-30 05:52:10|104948.9|104898.9|104964.5|104914.5|104964.5|104914.5|104948.9|104898.9|11
1724997140000|2024-08-30 05:52:20|104964.8|104914.8|104963.3|104913.3|104965|104915|104963|104913|8
1724997150000|2024-08-30 05:52:30|104962.9|104912.9|104947.8|104897.8|104963.2|104913.2|104945|104895|11
1724997160000|2024-08-30 05:52:40|104948.7|104898.7|104948.6|104898.6|104949.3|104899.3|104948.5|104898.5|5
1724997170000|2024-08-30 05:52:50|104948.7|104898.7|104948.5|104898.5|104948.7|104898.7|104948.3|104898.3|4
1724997180000|2024-08-30 05:53:00|104948.2|104898.2|104948.6|104898.6|104948.6|104898.6|104948.2|104898.2|2
1724997190000|2024-08-30 05:53:10|104948.7|104898.7|104948|104898|104949.1|104899.1|104947.5|104897.5|8
1724997200000|2024-08-30 05:53:20|104947.9|104897.9|104947.2|104897.2|104947.9|104897.9|104947.2|104897.2|3
1724997210000|2024-08-30 05:53:30|104947.6|104897.6|104949.3|104899.3|104949.3|104899.3|104947.2|104897.2|11
1724997220000|2024-08-30 05:53:40|104950.1|104900.1|104950.6|104900.6|104951.1|104901.1|104950.1|104900.1|7
1724997230000|2024-08-30 05:53:50|104950.5|104900.5|104951.9|104901.9|104951.9|104901.9|104950.2|104900.2|6
1724997240000|2024-08-30 05:54:00|104951.3|104901.3|104951.6|104901.6|104952.2|104902.2|104951.3|104901.3|7
1724997250000|2024-08-30 05:54:10|104951.7|104901.7|104951.2|104901.2|104952.3|104902.3|104951.1|104901.1|9
1724997260000|2024-08-30 05:54:20|104951.3|104901.3|104953.2|104903.2|104953.2|104903.2|104951.3|104901.3|9
1724997270000|2024-08-30 05:54:30|104953.4|104903.4|104954.3|104904.3|104954.3|104904.3|104953.4|104903.4|6
1724997280000|2024-08-30 05:54:40|104954.2|104904.2|104949.2|104899.2|104954.2|104904.2|104949.2|104899.2|7
1724997290000|2024-08-30 05:54:50|104950|104900|104952.4|104902.4|104952.6|104902.6|104949.4|104899.4|9
1724997300000|2024-08-30 05:55:00|104952.2|104902.2|104951.5|104901.5|104952.5|104902.5|104950.2|104900.2|16
1724997310000|2024-08-30 05:55:10|104950.9|104900.9|104944.3|104894.3|104950.9|104900.9|104944.3|104894.3|14
1724997320000|2024-08-30 05:55:20|104944.2|104894.2|104944|104894|104944.5|104894.5|104943.7|104893.7|6
1724997330000|2024-08-30 05:55:30|104944.1|104894.1|104944|104894|104944.1|104894.1|104944|104894|2
1724997340000|2024-08-30 05:55:40|104943.7|104893.7|104941.9|104891.9|104943.7|104893.7|104941.9|104891.9|6
1724997350000|2024-08-30 05:55:50|104942|104892|104938.1|104888.1|104942|104892|104938.1|104888.1|9
1724997360000|2024-08-30 05:56:00|104937.9|104887.9|104938.8|104888.8|104938.8|104888.8|104935|104885|6
1724997370000|2024-08-30 05:56:10|104939.2|104889.2|104936.3|104886.3|104939.3|104889.3|104936.2|104886.2|9
1724997380000|2024-08-30 05:56:20|104936.4|104886.4|104939.6|104889.6|104939.6|104889.6|104936.4|104886.4|6
1724997390000|2024-08-30 05:56:30|104939.7|104889.7|104943|104893|104943|104893|104939.7|104889.7|12
1724997400000|2024-08-30 05:56:40|104943.2|104893.2|104943.2|104893.2|104943.2|104893.2|104942.9|104892.9|4
1724997410000|2024-08-30 05:56:50|104942.9|104892.9|104939.8|104889.8|104942.9|104892.9|104939.8|104889.8|8
1724997420000|2024-08-30 05:57:00|104942.4|104892.4|104945.4|104895.4|104945.4|104895.4|104940|104890|9
1724997430000|2024-08-30 05:57:10|104945.9|104895.9|104947.1|104897.1|104947.1|104897.1|104945.9|104895.9|4
1724997440000|2024-08-30 05:57:20|104947.2|104897.2|104944.5|104894.5|104947.2|104897.2|104944.5|104894.5|8
1724997450000|2024-08-30 05:57:30|104945|104895|104944.8|104894.8|104945|104895|104944.3|104894.3|7
1724997460000|2024-08-30 05:57:40|104945.1|104895.1|104944.2|104894.2|104945.3|104895.3|104944.2|104894.2|8
1724997470000|2024-08-30 05:57:50|104944.3|104894.3|104942.3|104892.3|104944.8|104894.8|104941.9|104891.9|11
1724997480000|2024-08-30 05:58:00|104942.2|104892.2|104945.3|104895.3|104945.3|104895.3|104942.2|104892.2|5
1724997490000|2024-08-30 05:58:10|104945.2|104895.2|104945|104895|104945.3|104895.3|104945|104895|3
1724997500000|2024-08-30 05:58:20|104945.3|104895.3|104945.2|104895.2|104945.3|104895.3|104945.2|104895.2|2
1724997510000|2024-08-30 05:58:30|104945.3|104895.3|104946.7|104896.7|104950.7|104900.7|104945.2|104895.2|16
1724997520000|2024-08-30 05:58:40|104946.6|104896.6|104946.7|104896.7|104946.7|104896.7|104946.5|104896.5|3
1724997530000|2024-08-30 05:58:50|104947|104897|104949.5|104899.5|104949.5|104899.5|104946.6|104896.6|4
1724997540000|2024-08-30 05:59:00|104949.6|104899.6|104950.8|104900.8|104950.9|104900.9|104947.2|104897.2|10
1724997550000|2024-08-30 05:59:10|104951|104901|104950.8|104900.8|104951|104901|104950.8|104900.8|2
1724997560000|2024-08-30 05:59:20|104951.5|104901.5|104951.5|104901.5|104951.5|104901.5|104951.5|104901.5|1
1724997570000|2024-08-30 05:59:30|104951.6|104901.6|104952.1|104902.1|104952.1|104902.1|104951.6|104901.6|4
1724997580000|2024-08-30 05:59:40|104952.2|104902.2|104954.5|104904.5|104954.9|104904.9|104952.2|104902.2|11
1724997590000|2024-08-30 05:59:50|104953.5|104903.5|104952.5|104902.5|104953.5|104903.5|104952.5|104902.5|8
1724997600000|2024-08-30 06:00:00|104951.4|104901.4|104951.1|104901.1|104952.4|104902.4|104951.1|104901.1|11
1724997610000|2024-08-30 06:00:10|104951.6|104901.6|104950.3|104900.3|104952.4|104902.4|104949.6|104899.6|11
1724997620000|2024-08-30 06:00:20|104950.4|104900.4|104949|104899|104950.7|104900.7|104948.7|104898.7|10
1724997630000|2024-08-30 06:00:30|104949.5|104899.5|104948.1|104898.1|104950.9|104900.9|104948.1|104898.1|10
1724997640000|2024-08-30 06:00:40|104947.9|104897.9|104949.6|104899.6|104949.9|104899.9|104946.8|104896.8|17
1724997650000|2024-08-30 06:00:50|104949.3|104899.3|104947.3|104897.3|104949.3|104899.3|104946.6|104896.6|12
1724997660000|2024-08-30 06:01:00|104946.9|104896.9|104937.8|104887.8|104946.9|104896.9|104937.8|104887.8|13
1724997670000|2024-08-30 06:01:10|104937.7|104887.7|104942.8|104892.8|104945.2|104895.2|104937|104887|10
1724997680000|2024-08-30 06:01:20|104940.5|104890.5|104938.9|104888.9|104940.5|104890.5|104938.5|104888.5|9
1724997690000|2024-08-30 06:01:30|104939.3|104889.3|104942.6|104892.6|104942.6|104892.6|104939.3|104889.3|9
1724997700000|2024-08-30 06:01:40|104943|104893|104943.4|104893.4|104943.4|104893.4|104943|104893|5
1724997710000|2024-08-30 06:01:50|104943.7|104893.7|104943.4|104893.4|104944.8|104894.8|104943.4|104893.4|9
1724997720000|2024-08-30 06:02:00|104943.8|104893.8|104954|104904|104956.3|104906.3|104943.8|104893.8|30
1724997730000|2024-08-30 06:02:10|104953.9|104903.9|104955.5|104905.5|104955.6|104905.6|104953.8|104903.8|12
1724997740000|2024-08-30 06:02:20|104955.1|104905.1|104957.1|104907.1|104957.4|104907.4|104955.1|104905.1|9
1724997750000|2024-08-30 06:02:30|104957.2|104907.2|104990.5|104940.5|104990.5|104940.5|104957.2|104907.2|17
1724997760000|2024-08-30 06:02:40|104996.6|104946.6|105000|104950|105000.6|104950.6|104995.9|104945.9|26
1724997770000|2024-08-30 06:02:50|105000.3|104950.3|105000.3|104950.3|105005.3|104955.3|105000.2|104950.2|10
1724997780000|2024-08-30 06:03:00|105000.6|104950.6|104997.7|104947.7|105001.6|104951.6|104997|104947|13
1724997790000|2024-08-30 06:03:10|104998|104948|104998|104948|104998.3|104948.3|104998|104948|3
1724997800000|2024-08-30 06:03:20|104998.1|104948.1|104998.4|104948.4|104998.4|104948.4|104998.1|104948.1|2
1724997810000|2024-08-30 06:03:30|104998.9|104948.9|104997|104947|104998.9|104948.9|104997|104947|7
1724997820000|2024-08-30 06:03:40|104996.6|104946.6|104996.6|104946.6|104996.6|104946.6|104996.5|104946.5|3
1724997830000|2024-08-30 06:03:50|104996.7|104946.7|104999.8|104949.8|104999.8|104949.8|104996.6|104946.6|7
1724997840000|2024-08-30 06:04:00|105001.9|104951.9|105011.7|104961.7|105014|104964|105001.9|104951.9|20
1724997850000|2024-08-30 06:04:10|105011.3|104961.3|105007.1|104957.1|105011.3|104961.3|105005.7|104955.7|15
1724997860000|2024-08-30 06:04:20|105006.7|104956.7|105008|104958|105008|104958|105006.6|104956.6|10
1724997870000|2024-08-30 06:04:30|105007.2|104957.2|105007.1|104957.1|105009|104959|105006.6|104956.6|17
1724997880000|2024-08-30 06:04:40|105007|104957|105010.1|104960.1|105010.1|104960.1|105007|104957|8
1724997890000|2024-08-30 06:04:50|105010.7|104960.7|105000.4|104950.4|105010.8|104960.8|105000.4|104950.4|31
1724997900000|2024-08-30 06:05:00|105000.5|104950.5|104989.6|104939.6|105000.7|104950.7|104988.9|104938.9|28
1724997910000|2024-08-30 06:05:10|104988.9|104938.9|104985.2|104935.2|104988.9|104938.9|104984.6|104934.6|21
1724997920000|2024-08-30 06:05:20|104985.1|104935.1|104986.2|104936.2|104986.2|104936.2|104985.1|104935.1|14
1724997930000|2024-08-30 06:05:30|104985.9|104935.9|104985.5|104935.5|104987.7|104937.7|104985|104935|20
1724997940000|2024-08-30 06:05:40|104986.3|104936.3|104984|104934|104986.3|104936.3|104984|104934|17
1724997950000|2024-08-30 06:05:50|104983.9|104933.9|104995.6|104945.6|104995.6|104945.6|104983.4|104933.4|30
1724997960000|2024-08-30 06:06:00|104996.3|104946.3|104992.2|104942.2|104996.3|104946.3|104992.2|104942.2|34
1724997970000|2024-08-30 06:06:10|104992.4|104942.4|104993.5|104943.5|104994.2|104944.2|104992.4|104942.4|13
1724997980000|2024-08-30 06:06:20|104993.4|104943.4|104997|104947|104997.7|104947.7|104993.4|104943.4|20
1724997990000|2024-08-30 06:06:30|104997.4|104947.4|104998.5|104948.5|104998.9|104948.9|104997.4|104947.4|11
1724998000000|2024-08-30 06:06:40|104998.8|104948.8|105001.6|104951.6|105004.4|104954.4|104998.8|104948.8|28
1724998010000|2024-08-30 06:06:50|105001.9|104951.9|105005.2|104955.2|105006.4|104956.4|105001.8|104951.8|24
1724998020000|2024-08-30 06:07:00|105005.1|104955.1|105032.6|104982.6|105033|104983|105005.1|104955.1|27
1724998030000|2024-08-30 06:07:10|105033.1|104983.1|105036.2|104986.2|105036.2|104986.2|105032.6|104982.6|15
1724998040000|2024-08-30 06:07:20|105036.5|104986.5|105036.2|104986.2|105036.8|104986.8|105036.2|104986.2|6
1724998050000|2024-08-30 06:07:30|105035.9|104985.9|105034.9|104984.9|105036.6|104986.6|105033.6|104983.6|9
1724998060000|2024-08-30 06:07:40|105034.6|104984.6|105030|104980|105034.8|104984.8|105018.8|104968.8|39
1724998070000|2024-08-30 06:07:50|105029.8|104979.8|105029.5|104979.5|105030.6|104980.6|105029|104979|27
1724998080000|2024-08-30 06:08:00|105029.8|104979.8|105028.9|104978.9|105035.2|104985.2|105028.7|104978.7|30
1724998090000|2024-08-30 06:08:10|105029.5|104979.5|105026.5|104976.5|105030.6|104980.6|105026.1|104976.1|25
1724998100000|2024-08-30 06:08:20|105026.8|104976.8|105037.7|104987.7|105038.3|104988.3|105026.8|104976.8|20
1724998110000|2024-08-30 06:08:30|105038.1|104988.1|105038|104988|105038.8|104988.8|105037.1|104987.1|19
1724998120000|2024-08-30 06:08:40|105037.8|104987.8|105037.4|104987.4|105037.8|104987.8|105037.4|104987.4|4
1724998130000|2024-08-30 06:08:50|105037.6|104987.6|105036.4|104986.4|105038|104988|105036.4|104986.4|15
1724998140000|2024-08-30 06:09:00|105036.6|104986.6|105038.7|104988.7|105041.8|104991.8|105036.6|104986.6|25
1724998150000|2024-08-30 06:09:10|105038.6|104988.6|105037.6|104987.6|105039.4|104989.4|105037.6|104987.6|18
1724998160000|2024-08-30 06:09:20|105036.9|104986.9|105036|104986|105036.9|104986.9|105036|104986|15
1724998170000|2024-08-30 06:09:30|105035.7|104985.7|105026|104976|105035.9|104985.9|105025.6|104975.6|13
1724998180000|2024-08-30 06:09:40|105026.3|104976.3|105037|104987|105038.8|104988.8|105025.4|104975.4|23
1724998190000|2024-08-30 06:09:50|105037.1|104987.1|105029.7|104979.7|105037.7|104987.7|105028.3|104978.3|23
1724998200000|2024-08-30 06:10:00|105029.3|104979.3|105020.3|104970.3|105029.3|104979.3|105016.7|104966.7|26
1724998210000|2024-08-30 06:10:10|105020.7|104970.7|105032|104982|105034.9|104984.9|105020.7|104970.7|36
1724998220000|2024-08-30 06:10:20|105031.9|104981.9|105027.4|104977.4|105031.9|104981.9|105026.4|104976.4|19
1724998230000|2024-08-30 06:10:30|105026|104976|105030.4|104980.4|105030.7|104980.7|105026|104976|6
1724998240000|2024-08-30 06:10:40|105030.5|104980.5|105032.6|104982.6|105032.9|104982.9|105030.4|104980.4|10
1724998250000|2024-08-30 06:10:50|105032.8|104982.8|105032.9|104982.9|105033|104983|105032.8|104982.8|3
1724998260000|2024-08-30 06:11:00|105033|104983|105034.1|104984.1|105034.1|104984.1|105032.9|104982.9|4
1724998270000|2024-08-30 06:11:10|105034.3|104984.3|105034.1|104984.1|105034.3|104984.3|105033.5|104983.5|9
1724998280000|2024-08-30 06:11:20|105033.6|104983.6|105027.4|104977.4|105033.6|104983.6|105027|104977|13
1724998290000|2024-08-30 06:11:30|105028.2|104978.2|105032.8|104982.8|105032.9|104982.9|105028.2|104978.2|18
1724998300000|2024-08-30 06:11:40|105032.9|104982.9|105029.2|104979.2|105032.9|104982.9|105029.2|104979.2|22
1724998310000|2024-08-30 06:11:50|105029.1|104979.1|105029.9|104979.9|105029.9|104979.9|105028.6|104978.6|7
1724998320000|2024-08-30 06:12:00|105029.7|104979.7|105030|104980|105030|104980|105029.7|104979.7|3
1724998330000|2024-08-30 06:12:10|105029.6|104979.6|105035.5|104985.5|105035.9|104985.9|105029.2|104979.2|15
1724998340000|2024-08-30 06:12:20|105035.4|104985.4|105032.3|104982.3|105035.4|104985.4|105031.4|104981.4|12
1724998350000|2024-08-30 06:12:30|105032|104982|105028.9|104978.9|105032|104982|105028.9|104978.9|16
1724998360000|2024-08-30 06:12:40|105029.2|104979.2|105025.5|104975.5|105029.2|104979.2|105024.6|104974.6|16
1724998370000|2024-08-30 06:12:50|105025.9|104975.9|105026.1|104976.1|105026.8|104976.8|105025.5|104975.5|17
1724998380000|2024-08-30 06:13:00|105025.4|104975.4|105026.1|104976.1|105026.4|104976.4|105024.6|104974.6|16
1724998390000|2024-08-30 06:13:10|105025.7|104975.7|105025.6|104975.6|105026|104976|105025.1|104975.1|9
1724998400000|2024-08-30 06:13:20|105025.2|104975.2|105027|104977|105027.2|104977.2|105021.8|104971.8|21
1724998410000|2024-08-30 06:13:30|105027.3|104977.3|105032|104982|105032.9|104982.9|105024.9|104974.9|14
1724998420000|2024-08-30 06:13:40|105031.6|104981.6|105022.7|104972.7|105031.6|104981.6|105022.7|104972.7|9
1724998430000|2024-08-30 06:13:50|105023.4|104973.4|105023|104973|105023.4|104973.4|105016.2|104966.2|27
1724998440000|2024-08-30 06:14:00|105023.6|104973.6|105026.5|104976.5|105026.5|104976.5|105022.4|104972.4|20
1724998450000|2024-08-30 06:14:10|105026.4|104976.4|105029.9|104979.9|105029.9|104979.9|105026.4|104976.4|9
1724998460000|2024-08-30 06:14:20|105030.1|104980.1|105030|104980|105030.3|104980.3|105029.3|104979.3|13
1724998470000|2024-08-30 06:14:30|105029.6|104979.6|105029.8|104979.8|105029.9|104979.9|105029.5|104979.5|6
1724998480000|2024-08-30 06:14:40|105029.4|104979.4|105029.4|104979.4|105029.7|104979.7|105029.3|104979.3|4
1724998490000|2024-08-30 06:14:50|105029.3|104979.3|105030.5|104980.5|105030.7|104980.7|105028.6|104978.6|16
1724998500000|2024-08-30 06:15:00|105030.3|104980.3|105030.6|104980.6|105031.2|104981.2|105029.8|104979.8|14
1724998510000|2024-08-30 06:15:10|105030.8|104980.8|105027.6|104977.6|105030.9|104980.9|105027.6|104977.6|15
1724998520000|2024-08-30 06:15:20|105027.5|104977.5|105021.2|104971.2|105027.5|104977.5|105020.4|104970.4|21
1724998530000|2024-08-30 06:15:30|105020.7|104970.7|105016.1|104966.1|105020.8|104970.8|105015.6|104965.6|21
1724998540000|2024-08-30 06:15:40|105016.4|104966.4|105015.3|104965.3|105016.4|104966.4|105015.1|104965.1|10
1724998550000|2024-08-30 06:15:50|105015.2|104965.2|105012.6|104962.6|105015.2|104965.2|105012|104962|16
1724998560000|2024-08-30 06:16:00|105013.3|104963.3|104989.8|104939.8|105015|104965|104985.7|104935.7|28
1724998570000|2024-08-30 06:16:10|104990.2|104940.2|104989|104939|104991.7|104941.7|104989|104939|21
1724998580000|2024-08-30 06:16:20|104989.1|104939.1|104994.9|104944.9|104995|104945|104989|104939|29
1724998590000|2024-08-30 06:16:30|104994.5|104944.5|104993.9|104943.9|104995|104945|104993.9|104943.9|17
1724998600000|2024-08-30 06:16:40|104993.8|104943.8|104989.7|104939.7|104994.3|104944.3|104989.7|104939.7|14
1724998610000|2024-08-30 06:16:50|104989.3|104939.3|104985.7|104935.7|104989.3|104939.3|104984.5|104934.5|14
1724998620000|2024-08-30 06:17:00|104986.1|104936.1|104991.8|104941.8|104992.9|104942.9|104985.9|104935.9|26
1724998630000|2024-08-30 06:17:10|104992|104942|104994.6|104944.6|104994.6|104944.6|104989.6|104939.6|26
1724998640000|2024-08-30 06:17:20|104994.8|104944.8|104991.9|104941.9|104998.4|104948.4|104991.9|104941.9|20
1724998650000|2024-08-30 06:17:30|104991.8|104941.8|104985.3|104935.3|104991.9|104941.9|104985.3|104935.3|13
1724998660000|2024-08-30 06:17:40|104985.5|104935.5|104970.3|104920.3|104986|104936|104970|104920|25
1724998670000|2024-08-30 06:17:50|104970.7|104920.7|104982.6|104932.6|104982.6|104932.6|104970.5|104920.5|18
1724998680000|2024-08-30 06:18:00|104982.2|104932.2|104986|104936|104986|104936|104979.5|104929.5|24
1724998690000|2024-08-30 06:18:10|104986.1|104936.1|104979.5|104929.5|104987|104937|104979.4|104929.4|16
1724998700000|2024-08-30 06:18:20|104979.6|104929.6|104980|104930|104980|104930|104979.5|104929.5|11
1724998710000|2024-08-30 06:18:30|104979.8|104929.8|104977.8|104927.8|104979.8|104929.8|104977.7|104927.7|11
1724998720000|2024-08-30 06:18:40|104977.7|104927.7|104976.2|104926.2|104978.1|104928.1|104976.2|104926.2|14
1724998730000|2024-08-30 06:18:50|104976.1|104926.1|104976.2|104926.2|104976.9|104926.9|104974.5|104924.5|19
1724998740000|2024-08-30 06:19:00|104974.8|104924.8|104976.8|104926.8|104980.1|104930.1|104974.8|104924.8|32
1724998750000|2024-08-30 06:19:10|104976.4|104926.4|104975|104925|104976.4|104926.4|104974.6|104924.6|10
1724998760000|2024-08-30 06:19:20|104974.7|104924.7|104971.8|104921.8|104974.7|104924.7|104971.1|104921.1|15
1724998770000|2024-08-30 06:19:30|104972|104922|104976.5|104926.5|104979.2|104929.2|104972|104922|21
1724998780000|2024-08-30 06:19:40|104977.4|104927.4|104978.4|104928.4|104978.4|104928.4|104976.4|104926.4|10
1724998790000|2024-08-30 06:19:50|104978.5|104928.5|104982.1|104932.1|104982.1|104932.1|104978.4|104928.4|13
1724998800000|2024-08-30 06:20:00|104982.5|104932.5|104985.4|104935.4|104987.7|104937.7|104982.5|104932.5|16
1724998810000|2024-08-30 06:20:10|104985.7|104935.7|104983.5|104933.5|104985.7|104935.7|104983.5|104933.5|7
1724998820000|2024-08-30 06:20:20|104983.3|104933.3|104980.7|104930.7|104983.4|104933.4|104978.6|104928.6|20
1724998830000|2024-08-30 06:20:30|104980.9|104930.9|104981.4|104931.4|104981.4|104931.4|104980.9|104930.9|5
1724998840000|2024-08-30 06:20:40|104981.5|104931.5|104980.9|104930.9|104981.5|104931.5|104980.6|104930.6|18
1724998850000|2024-08-30 06:20:50|104981|104931|104980.9|104930.9|104981.6|104931.6|104979.6|104929.6|16
1724998860000|2024-08-30 06:21:00|104980.8|104930.8|104981.6|104931.6|104981.6|104931.6|104980.8|104930.8|6
1724998870000|2024-08-30 06:21:10|104981.7|104931.7|104985.6|104935.6|104986|104936|104981.1|104931.1|20
1724998880000|2024-08-30 06:21:20|104985.5|104935.5|104985.3|104935.3|104985.6|104935.6|104985.1|104935.1|4
1724998890000|2024-08-30 06:21:30|104985.4|104935.4|105003.8|104953.8|105006.5|104956.5|104985|104935|18
1724998900000|2024-08-30 06:21:40|105004.2|104954.2|105005.4|104955.4|105006.4|104956.4|105004.2|104954.2|15
1724998910000|2024-08-30 06:21:50|105004.6|104954.6|105003.5|104953.5|105004.6|104954.6|105002.4|104952.4|21
1724998920000|2024-08-30 06:22:00|105003.9|104953.9|105002.1|104952.1|105003.9|104953.9|105002|104952|8
1724998930000|2024-08-30 06:22:10|105002.6|104952.6|105007.2|104957.2|105007.4|104957.4|105002.6|104952.6|16
1724998940000|2024-08-30 06:22:20|105007.6|104957.6|105015.2|104965.2|105015.2|104965.2|105007.6|104957.6|18
1724998950000|2024-08-30 06:22:30|105015.1|104965.1|105015.3|104965.3|105015.3|104965.3|105014.6|104964.6|15
1724998960000|2024-08-30 06:22:40|105015.4|104965.4|105016|104966|105016.4|104966.4|105014|104964|18
1724998970000|2024-08-30 06:22:50|105016.1|104966.1|105016.9|104966.9|105016.9|104966.9|105015.9|104965.9|10
1724998980000|2024-08-30 06:23:00|105017|104967|105017|104967|105017.8|104967.8|105016.7|104966.7|13
1724998990000|2024-08-30 06:23:10|105016.9|104966.9|105017.8|104967.8|105017.8|104967.8|105016.4|104966.4|10
1724999000000|2024-08-30 06:23:20|105017.9|104967.9|105018.8|104968.8|105019|104969|105017.7|104967.7|12
1724999010000|2024-08-30 06:23:30|105017.8|104967.8|105014.7|104964.7|105021.4|104971.4|105013.6|104963.6|26
1724999020000|2024-08-30 06:23:40|105015|104965|105014.5|104964.5|105015|104965|105014.1|104964.1|9
1724999030000|2024-08-30 06:23:50|105014.6|104964.6|104991.7|104941.7|105015.4|104965.4|104991.7|104941.7|22
1724999040000|2024-08-30 06:24:00|104991.5|104941.5|105001.6|104951.6|105003.2|104953.2|104989.5|104939.5|31
1724999050000|2024-08-30 06:24:10|105002.6|104952.6|105000.7|104950.7|105002.6|104952.6|104999.9|104949.9|25
1724999060000|2024-08-30 06:24:20|105000.4|104950.4|104999.4|104949.4|105000.8|104950.8|104997.9|104947.9|14
1724999070000|2024-08-30 06:24:30|104999.8|104949.8|105000.2|104950.2|105000.2|104950.2|104999.2|104949.2|9
1724999080000|2024-08-30 06:24:40|105000.3|104950.3|104992.7|104942.7|105001.2|104951.2|104992.7|104942.7|13
1724999090000|2024-08-30 06:24:50|104992.2|104942.2|104985.6|104935.6|104992.2|104942.2|104985.6|104935.6|23
1724999100000|2024-08-30 06:25:00|104985.3|104935.3|104968.7|104918.7|104985.3|104935.3|104968.7|104918.7|30
1724999110000|2024-08-30 06:25:10|104968.6|104918.6|104974|104924|104974.4|104924.4|104968.6|104918.6|18
1724999120000|2024-08-30 06:25:20|104973|104923|104954.8|104904.8|104973|104923|104954.8|104904.8|36
1724999130000|2024-08-30 06:25:30|104954.6|104904.6|104957.4|104907.4|104957.7|104907.7|104954.4|104904.4|12
1724999140000|2024-08-30 06:25:40|104957.5|104907.5|104952.8|104902.8|104957.5|104907.5|104952.6|104902.6|12
1724999150000|2024-08-30 06:25:50|104952.5|104902.5|104946.6|104896.6|104952.5|104902.5|104945.9|104895.9|29
1724999160000|2024-08-30 06:26:00|104946.9|104896.9|104956.9|104906.9|104957.2|104907.2|104946.6|104896.6|30
1724999170000|2024-08-30 06:26:10|104957.3|104907.3|104957.7|104907.7|104958.3|104908.3|104957.3|104907.3|9
1724999180000|2024-08-30 06:26:20|104957.4|104907.4|104957.1|104907.1|104957.8|104907.8|104956.9|104906.9|15
1724999190000|2024-08-30 06:26:30|104957|104907|104960.2|104910.2|104962.1|104912.1|104956.9|104906.9|14
1724999200000|2024-08-30 06:26:40|104960.1|104910.1|104972.1|104922.1|104973|104923|104960.1|104910.1|29
1724999210000|2024-08-30 06:26:50|104974.2|104924.2|104975.6|104925.6|104977.8|104927.8|104974.2|104924.2|23
1724999220000|2024-08-30 06:27:00|104975.5|104925.5|104970.3|104920.3|104977|104927|104969.4|104919.4|25
1724999230000|2024-08-30 06:27:10|104970.4|104920.4|104968.9|104918.9|104970.4|104920.4|104967.6|104917.6|16
1724999240000|2024-08-30 06:27:20|104969.7|104919.7|104980.3|104930.3|104980.4|104930.4|104969.6|104919.6|28
1724999250000|2024-08-30 06:27:30|104980.1|104930.1|104979|104929|104980.5|104930.5|104977.8|104927.8|17
1724999260000|2024-08-30 06:27:40|104978.9|104928.9|104987|104937|104987|104937|104978.6|104928.6|18
1724999270000|2024-08-30 06:27:50|104988.6|104938.6|104987.8|104937.8|104989.1|104939.1|104987.4|104937.4|23
1724999280000|2024-08-30 06:28:00|104988.2|104938.2|104982.5|104932.5|104988.2|104938.2|104982.5|104932.5|17
1724999290000|2024-08-30 06:28:10|104982|104932|104980.9|104930.9|104982|104932|104980.1|104930.1|15
1724999300000|2024-08-30 06:28:20|104981.3|104931.3|104980.3|104930.3|104981.4|104931.4|104979.9|104929.9|10
1724999310000|2024-08-30 06:28:30|104980.1|104930.1|104976.4|104926.4|104980.9|104930.9|104976.1|104926.1|23
1724999320000|2024-08-30 06:28:40|104976.3|104926.3|104968.4|104918.4|104976.6|104926.6|104968.4|104918.4|23
1724999330000|2024-08-30 06:28:50|104969.1|104919.1|104963.9|104913.9|104970|104920|104963.9|104913.9|24
1724999340000|2024-08-30 06:29:00|104958.3|104908.3|104948.4|104898.4|104958.3|104908.3|104948.1|104898.1|26
1724999350000|2024-08-30 06:29:10|104948|104898|104954.2|104904.2|104954.4|104904.4|104945.7|104895.7|26
1724999360000|2024-08-30 06:29:20|104954.3|104904.3|104948.2|104898.2|104954.3|104904.3|104948.2|104898.2|13
1724999370000|2024-08-30 06:29:30|104947.7|104897.7|104946.8|104896.8|104947.7|104897.7|104944.9|104894.9|7
1724999380000|2024-08-30 06:29:40|104946.4|104896.4|104946.4|104896.4|104946.8|104896.8|104945.6|104895.6|9
1724999390000|2024-08-30 06:29:50|104945.5|104895.5|104942.4|104892.4|104946|104896|104939.8|104889.8|17
1724999400000|2024-08-30 06:30:00|104942.8|104892.8|104942|104892|104944.2|104894.2|104942|104892|13
1724999410000|2024-08-30 06:30:10|104944.4|104894.4|104951.4|104901.4|104956.7|104906.7|104944.4|104894.4|28
1724999420000|2024-08-30 06:30:20|104952|104902|104952.5|104902.5|104953.2|104903.2|104951.5|104901.5|15
1724999430000|2024-08-30 06:30:30|104952|104902|104951.9|104901.9|104952.3|104902.3|104951.9|104901.9|7
1724999440000|2024-08-30 06:30:40|104951.8|104901.8|104947.6|104897.6|104951.8|104901.8|104946.9|104896.9|14
1724999450000|2024-08-30 06:30:50|104947.9|104897.9|104944.9|104894.9|104948|104898|104944.9|104894.9|4
1724999460000|2024-08-30 06:31:00|104944.3|104894.3|104943.2|104893.2|104944.3|104894.3|104942.4|104892.4|9
1724999470000|2024-08-30 06:31:10|104943.3|104893.3|104941.9|104891.9|104943.3|104893.3|104941.9|104891.9|3
1724999480000|2024-08-30 06:31:20|104941.8|104891.8|104937.2|104887.2|104941.8|104891.8|104937.2|104887.2|15
1724999490000|2024-08-30 06:31:30|104936|104886|104937.8|104887.8|104937.8|104887.8|104936|104886|7
1724999500000|2024-08-30 06:31:40|104938.3|104888.3|104945.1|104895.1|104946.4|104896.4|104938.3|104888.3|17
1724999510000|2024-08-30 06:31:50|104945.3|104895.3|104940.9|104890.9|104945.3|104895.3|104938.7|104888.7|29
1724999520000|2024-08-30 06:32:00|104941|104891|104942.1|104892.1|104942.3|104892.3|104940.9|104890.9|10
1724999530000|2024-08-30 06:32:10|104942.6|104892.6|104942.7|104892.7|104942.7|104892.7|104942.4|104892.4|7
1724999540000|2024-08-30 06:32:20|104942.4|104892.4|104947.2|104897.2|104947.2|104897.2|104942.4|104892.4|21
1724999550000|2024-08-30 06:32:30|104946.5|104896.5|104953.3|104903.3|104954|104904|104946.5|104896.5|17
1724999560000|2024-08-30 06:32:40|104952.1|104902.1|104952.9|104902.9|104953.5|104903.5|104951.1|104901.1|18
1724999570000|2024-08-30 06:32:50|104952.8|104902.8|104953.3|104903.3|104953.3|104903.3|104951.9|104901.9|16
1724999580000|2024-08-30 06:33:00|104953.1|104903.1|104951.6|104901.6|104953.1|104903.1|104951.2|104901.2|8
1724999590000|2024-08-30 06:33:10|104951.5|104901.5|104950.8|104900.8|104952.5|104902.5|104950.2|104900.2|15
1724999600000|2024-08-30 06:33:20|104951|104901|104952.2|104902.2|104952.2|104902.2|104951|104901|9
1724999610000|2024-08-30 06:33:30|104952.3|104902.3|104951.2|104901.2|104952.3|104902.3|104950|104900|8
1724999620000|2024-08-30 06:33:40|104951.1|104901.1|104948.5|104898.5|104951.1|104901.1|104946.7|104896.7|14
1724999630000|2024-08-30 06:33:50|104948.3|104898.3|104949.8|104899.8|104949.8|104899.8|104948.3|104898.3|7
1724999640000|2024-08-30 06:34:00|104949.7|104899.7|104950.2|104900.2|104950.3|104900.3|104949.2|104899.2|12
1724999650000|2024-08-30 06:34:10|104950.1|104900.1|104949.6|104899.6|104950.1|104900.1|104949.2|104899.2|9
1724999660000|2024-08-30 06:34:20|104949.4|104899.4|104949.2|104899.2|104949.6|104899.6|104949.2|104899.2|13
1724999670000|2024-08-30 06:34:30|104949.1|104899.1|104951.1|104901.1|104951.7|104901.7|104949.1|104899.1|9
1724999680000|2024-08-30 06:34:40|104951.2|104901.2|104953.8|104903.8|104953.8|104903.8|104950.7|104900.7|20
1724999690000|2024-08-30 06:34:50|104953.5|104903.5|104951.2|104901.2|104953.5|104903.5|104951.1|104901.1|11
1724999700000|2024-08-30 06:35:00|104951|104901|104951.1|104901.1|104951.4|104901.4|104950.4|104900.4|27
1724999710000|2024-08-30 06:35:10|104950.6|104900.6|104952.9|104902.9|104953.4|104903.4|104950.6|104900.6|18
1724999720000|2024-08-30 06:35:20|104953|104903|104950.2|104900.2|104953|104903|104949.8|104899.8|10
1724999730000|2024-08-30 06:35:30|104951|104901|104951.1|104901.1|104951.5|104901.5|104950.3|104900.3|11
1724999740000|2024-08-30 06:35:40|104950.4|104900.4|104953.2|104903.2|104953.5|104903.5|104950.3|104900.3|24
1724999750000|2024-08-30 06:35:50|104954|104904|104950|104900|104954.1|104904.1|104948.5|104898.5|16
1724999760000|2024-08-30 06:36:00|104951|104901|104952.4|104902.4|104952.4|104902.4|104950.6|104900.6|10
1724999770000|2024-08-30 06:36:10|104952.5|104902.5|104952.6|104902.6|104952.7|104902.7|104952.5|104902.5|4
1724999780000|2024-08-30 06:36:20|104953.3|104903.3|104977.7|104927.7|104977.7|104927.7|104953.3|104903.3|31
1724999790000|2024-08-30 06:36:30|104978.4|104928.4|104977.6|104927.6|104978.4|104928.4|104977.6|104927.6|16
1724999800000|2024-08-30 06:36:40|104977.5|104927.5|104976.2|104926.2|104977.5|104927.5|104970.4|104920.4|24
1724999810000|2024-08-30 06:36:50|104976.3|104926.3|104975.7|104925.7|104976.7|104926.7|104975.4|104925.4|9
1724999820000|2024-08-30 06:37:00|104975.8|104925.8|104974.1|104924.1|104976.1|104926.1|104974.1|104924.1|15
1724999830000|2024-08-30 06:37:10|104973.9|104923.9|104970.6|104920.6|104973.9|104923.9|104970.5|104920.5|10
1724999840000|2024-08-30 06:37:20|104970.4|104920.4|104971.2|104921.2|104971.7|104921.7|104970.4|104920.4|12
1724999850000|2024-08-30 06:37:30|104971.3|104921.3|104973.2|104923.2|104974|104924|104971.3|104921.3|11
1724999860000|2024-08-30 06:37:40|104973.1|104923.1|104974|104924|104974|104924|104973|104923|4
1724999870000|2024-08-30 06:37:50|104973.7|104923.7|104970.5|104920.5|104973.7|104923.7|104967.9|104917.9|13
1724999880000|2024-08-30 06:38:00|104970.9|104920.9|104974.5|104924.5|104977.6|104927.6|104970.9|104920.9|21
1724999890000|2024-08-30 06:38:10|104974.7|104924.7|104973.4|104923.4|104974.7|104924.7|104973.4|104923.4|10
1724999900000|2024-08-30 06:38:20|104973|104923|104972.8|104922.8|104973.1|104923.1|104971.8|104921.8|13
1724999910000|2024-08-30 06:38:30|104971.8|104921.8|104967.5|104917.5|104971.8|104921.8|104967.5|104917.5|17
1724999920000|2024-08-30 06:38:40|104967.6|104917.6|104958.8|104908.8|104968|104918|104958.8|104908.8|18
1724999930000|2024-08-30 06:38:50|104959|104909|104969.4|104919.4|104970.5|104920.5|104959|104909|20
1724999940000|2024-08-30 06:39:00|104969.6|104919.6|104970.8|104920.8|104970.8|104920.8|104969.2|104919.2|17
1724999950000|2024-08-30 06:39:10|104971.1|104921.1|104970.7|104920.7|104971.1|104921.1|104970.3|104920.3|14
1724999960000|2024-08-30 06:39:20|104970.8|104920.8|104970.5|104920.5|104971.2|104921.2|104968.5|104918.5|24
1724999970000|2024-08-30 06:39:30|104970.4|104920.4|104969.7|104919.7|104970.9|104920.9|104967.5|104917.5|27
1724999980000|2024-08-30 06:39:40|104969.5|104919.5|104971.9|104921.9|104971.9|104921.9|104969.4|104919.4|17
1724999990000|2024-08-30 06:39:50|104973.5|104923.5|104972.1|104922.1|104973.5|104923.5|104972.1|104922.1|7
1725000000000|2024-08-30 06:40:00|104972.3|104922.3|104970.9|104920.9|104973.4|104923.4|104970.9|104920.9|20
1725000010000|2024-08-30 06:40:10|104971|104921|104975.4|104925.4|104977.1|104927.1|104970.7|104920.7|20
1725000020000|2024-08-30 06:40:20|104975.1|104925.1|104979|104929|104979.6|104929.6|104975|104925|13
1725000030000|2024-08-30 06:40:30|104978.8|104928.8|104978.6|104928.6|104979.1|104929.1|104978.4|104928.4|12
1725000040000|2024-08-30 06:40:40|104978.5|104928.5|105037.2|104987.2|105038.9|104988.9|104978.5|104928.5|32
1725000050000|2024-08-30 06:40:50|105037.1|104987.1|105037|104987|105037.1|104987.1|105034.8|104984.8|17
1725000060000|2024-08-30 06:41:00|105036.9|104986.9|105043.1|104993.1|105043.1|104993.1|105035.9|104985.9|25
1725000070000|2024-08-30 06:41:10|105043.4|104993.4|105043.4|104993.4|105044|104994|105043.4|104993.4|7
1725000080000|2024-08-30 06:41:20|105043.5|104993.5|105044.5|104994.5|105044.5|104994.5|105040.1|104990.1|14
1725000090000|2024-08-30 06:41:30|105043.2|104993.2|105044|104994|105044.6|104994.6|105043.2|104993.2|5
1725000100000|2024-08-30 06:41:40|105043.8|104993.8|105042.5|104992.5|105044.4|104994.4|105042.1|104992.1|12
1725000110000|2024-08-30 06:41:50|105042.4|104992.4|105039.3|104989.3|105042.4|104992.4|105038.3|104988.3|17
1725000120000|2024-08-30 06:42:00|105039.5|104989.5|105031|104981|105039.5|104989.5|105022.6|104972.6|26
1725000130000|2024-08-30 06:42:10|105031.1|104981.1|105031.2|104981.2|105031.3|104981.3|105031.1|104981.1|4
1725000140000|2024-08-30 06:42:20|105030.9|104980.9|105024.7|104974.7|105030.9|104980.9|105024.5|104974.5|13
1725000150000|2024-08-30 06:42:30|105024.6|104974.6|105030.5|104980.5|105030.5|104980.5|105024.6|104974.6|9
1725000160000|2024-08-30 06:42:40|105030.8|104980.8|105031|104981|105031.4|104981.4|105030.8|104980.8|8
1725000170000|2024-08-30 06:42:50|105030.6|104980.6|105029.8|104979.8|105030.8|104980.8|105029.8|104979.8|10
1725000180000|2024-08-30 06:43:00|105029.5|104979.5|105030.8|104980.8|105031|104981|105029.5|104979.5|12
1725000190000|2024-08-30 06:43:10|105030.9|104980.9|105030.6|104980.6|105031.2|104981.2|105030.6|104980.6|5
1725000200000|2024-08-30 06:43:20|105030.7|104980.7|105031.6|104981.6|105032.1|104982.1|105030.3|104980.3|8
1725000210000|2024-08-30 06:43:30|105031.4|104981.4|105030.6|104980.6|105031.4|104981.4|105030.6|104980.6|5
1725000220000|2024-08-30 06:43:40|105030.1|104980.1|105031|104981|105031|104981|105028.5|104978.5|16
1725000230000|2024-08-30 06:43:50|105030|104980|105027.3|104977.3|105030|104980|105027.3|104977.3|9
1725000240000|2024-08-30 06:44:00|105027.1|104977.1|105016|104966|105027.1|104977.1|105016|104966|18
1725000250000|2024-08-30 06:44:10|105015.8|104965.8|105018.1|104968.1|105018.1|104968.1|105015.8|104965.8|13
1725000260000|2024-08-30 06:44:20|105018.2|104968.2|105023.9|104973.9|105024.3|104974.3|105018.2|104968.2|14
1725000270000|2024-08-30 06:44:30|105024.1|104974.1|105034.5|104984.5|105034.5|104984.5|105024.1|104974.1|9
1725000280000|2024-08-30 06:44:40|105035.1|104985.1|105028.1|104978.1|105040.1|104990.1|105020.4|104970.4|36
1725000290000|2024-08-30 06:44:50|105028.2|104978.2|105031.6|104981.6|105037.5|104987.5|105028.2|104978.2|45
1725000300000|2024-08-30 06:45:00|105030.3|104980.3|104982.2|104932.2|105030.3|104980.3|104982.2|104932.2|63
1725000310000|2024-08-30 06:45:10|104981.4|104931.4|105018.1|104968.1|105019.2|104969.2|104981.4|104931.4|62
1725000320000|2024-08-30 06:45:20|105018.8|104968.8|105021.8|104971.8|105028.1|104978.1|105018.3|104968.3|38
1725000330000|2024-08-30 06:45:30|105021.6|104971.6|105017.7|104967.7|105023.3|104973.3|105010.9|104960.9|38
1725000340000|2024-08-30 06:45:40|105017.4|104967.4|105017.5|104967.5|105019.8|104969.8|105015.5|104965.5|27
1725000350000|2024-08-30 06:45:50|105017.8|104967.8|105020.9|104970.9|105020.9|104970.9|105017.8|104967.8|22
1725000360000|2024-08-30 06:46:00|105020.4|104970.4|105014.5|104964.5|105030|104980|105014.5|104964.5|47
1725000370000|2024-08-30 06:46:10|105014.3|104964.3|105014.2|104964.2|105015.6|104965.6|105000.4|104950.4|39
1725000380000|2024-08-30 06:46:20|105014.5|104964.5|105008.6|104958.6|105018.4|104968.4|105008.6|104958.6|27
1725000390000|2024-08-30 06:46:30|105008.9|104958.9|104999.9|104949.9|105009.4|104959.4|104998.5|104948.5|32
1725000400000|2024-08-30 06:46:40|105000.4|104950.4|105003.2|104953.2|105003.5|104953.5|104998.4|104948.4|32
1725000410000|2024-08-30 06:46:50|105002.1|104952.1|105000.3|104950.3|105002.6|104952.6|104998.8|104948.8|22
1725000420000|2024-08-30 06:47:00|105000.5|104950.5|104995|104945|105000.7|104950.7|104993.4|104943.4|24
1725000430000|2024-08-30 06:47:10|104995.3|104945.3|105000.7|104950.7|105006.9|104956.9|104995.2|104945.2|29
1725000440000|2024-08-30 06:47:20|105001|104951|105007.3|104957.3|105012.9|104962.9|105001|104951|42
1725000450000|2024-08-30 06:47:30|105007.8|104957.8|105009.7|104959.7|105009.8|104959.8|105007.8|104957.8|14
1725000460000|2024-08-30 06:47:40|105009.4|104959.4|105006.5|104956.5|105012.5|104962.5|105004|104954|33
1725000470000|2024-08-30 06:47:50|105006.9|104956.9|104998.3|104948.3|105007.4|104957.4|104998.3|104948.3|14
1725000480000|2024-08-30 06:48:00|104997.7|104947.7|104999.4|104949.4|105000.2|104950.2|104997.7|104947.7|17
1725000490000|2024-08-30 06:48:10|104999.2|104949.2|105012.1|104962.1|105012.4|104962.4|104999.2|104949.2|28
1725000500000|2024-08-30 06:48:20|105010.6|104960.6|105011.1|104961.1|105011.8|104961.8|105010.5|104960.5|5
1725000510000|2024-08-30 06:48:30|105010.7|104960.7|105008.8|104958.8|105010.7|104960.7|105008.5|104958.5|8
1725000520000|2024-08-30 06:48:40|105008.6|104958.6|105005.9|104955.9|105008.6|104958.6|105005.7|104955.7|10
1725000530000|2024-08-30 06:48:50|105006|104956|105005.7|104955.7|105006.6|104956.6|105005.5|104955.5|7
1725000540000|2024-08-30 06:49:00|105005.4|104955.4|105006|104956|105008.1|104958.1|105005|104955|16
1725000550000|2024-08-30 06:49:10|105006.5|104956.5|105013|104963|105013|104963|105006.5|104956.5|16
1725000560000|2024-08-30 06:49:20|105013.3|104963.3|105013|104963|105013.9|104963.9|105013|104963|11
1725000570000|2024-08-30 06:49:30|105013.2|104963.2|105016.5|104966.5|105019.4|104969.4|105013|104963|18
1725000580000|2024-08-30 06:49:40|105016.4|104966.4|105013.4|104963.4|105016.7|104966.7|105011.5|104961.5|25
1725000590000|2024-08-30 06:49:50|105013.5|104963.5|105013.2|104963.2|105016.1|104966.1|105013.2|104963.2|20
1725000600000|2024-08-30 06:50:00|105013.1|104963.1|105000.7|104950.7|105013.1|104963.1|105000.7|104950.7|23
1725000610000|2024-08-30 06:50:10|105000.5|104950.5|105015.2|104965.2|105015.2|104965.2|105000.5|104950.5|23
1725000620000|2024-08-30 06:50:20|105014.8|104964.8|105008.6|104958.6|105014.8|104964.8|105006.1|104956.1|20
1725000630000|2024-08-30 06:50:30|105009|104959|105016.6|104966.6|105017.6|104967.6|105009|104959|26
1725000640000|2024-08-30 06:50:40|105015.6|104965.6|105015.6|104965.6|105015.7|104965.7|105014.7|104964.7|15
1725000650000|2024-08-30 06:50:50|105015.9|104965.9|105016.5|104966.5|105018.2|104968.2|105015.6|104965.6|14
1725000660000|2024-08-30 06:51:00|105016.7|104966.7|105017.3|104967.3|105019|104969|105015.8|104965.8|14
1725000670000|2024-08-30 06:51:10|105017.2|104967.2|105016.7|104966.7|105017.6|104967.6|105016.4|104966.4|14
1725000680000|2024-08-30 06:51:20|105016.9|104966.9|105017.5|104967.5|105019.2|104969.2|105016.6|104966.6|20
1725000690000|2024-08-30 06:51:30|105017.2|104967.2|105022.8|104972.8|105022.8|104972.8|105014.8|104964.8|18
1725000700000|2024-08-30 06:51:40|105023|104973|105018.7|104968.7|105023|104973|105018.5|104968.5|22
1725000710000|2024-08-30 06:51:50|105019.9|104969.9|105022.6|104972.6|105022.8|104972.8|105019.9|104969.9|17
1725000720000|2024-08-30 06:52:00|105022.9|104972.9|105031.1|104981.1|105031.1|104981.1|105022|104972|27
1725000730000|2024-08-30 06:52:10|105031.6|104981.6|105028.9|104978.9|105031.9|104981.9|105024.9|104974.9|24
1725000740000|2024-08-30 06:52:20|105028.8|104978.8|105029.7|104979.7|105030.1|104980.1|105028.2|104978.2|12
1725000750000|2024-08-30 06:52:30|105029.9|104979.9|105029.8|104979.8|105029.9|104979.9|105029.5|104979.5|4
1725000760000|2024-08-30 06:52:40|105029.4|104979.4|105032.6|104982.6|105033.3|104983.3|105029.4|104979.4|11
1725000770000|2024-08-30 06:52:50|105032.9|104982.9|105036.8|104986.8|105036.8|104986.8|105032.8|104982.8|16
1725000780000|2024-08-30 06:53:00|105036|104986|105032.9|104982.9|105036|104986|105032.9|104982.9|10
1725000790000|2024-08-30 06:53:10|105032.2|104982.2|105031.5|104981.5|105032.2|104982.2|105030.1|104980.1|14
1725000800000|2024-08-30 06:53:20|105031.2|104981.2|105029.6|104979.6|105033.4|104983.4|105028.6|104978.6|22
1725000810000|2024-08-30 06:53:30|105030|104980|105018.8|104968.8|105030|104980|105018.6|104968.6|29
1725000820000|2024-08-30 06:53:40|105019|104969|105020|104970|105020.3|104970.3|105017.8|104967.8|20
1725000830000|2024-08-30 06:53:50|105020.4|104970.4|105024.3|104974.3|105025|104975|105020.4|104970.4|31
1725000840000|2024-08-30 06:54:00|105024.5|104974.5|105021.8|104971.8|105025.7|104975.7|105021.7|104971.7|27
1725000850000|2024-08-30 06:54:10|105021.9|104971.9|105017.5|104967.5|105022.9|104972.9|105017.4|104967.4|20
1725000860000|2024-08-30 06:54:20|105017.4|104967.4|105017.1|104967.1|105017.5|104967.5|105016.4|104966.4|10
1725000870000|2024-08-30 06:54:30|105016.2|104966.2|105016.6|104966.6|105016.6|104966.6|105015.8|104965.8|8
1725000880000|2024-08-30 06:54:40|105017|104967|105018.7|104968.7|105018.7|104968.7|105017|104967|8
1725000890000|2024-08-30 06:54:50|105018.8|104968.8|105016.3|104966.3|105021|104971|105016|104966|20
1725000900000|2024-08-30 06:55:00|105014.1|104964.1|105001.7|104951.7|105014.1|104964.1|105001.4|104951.4|42
1725000910000|2024-08-30 06:55:10|105001.9|104951.9|105004.3|104954.3|105004.3|104954.3|105001|104951|25
1725000920000|2024-08-30 06:55:20|105003.6|104953.6|104998.7|104948.7|105003.6|104953.6|104998.7|104948.7|26
1725000930000|2024-08-30 06:55:30|104998.5|104948.5|104992.8|104942.8|104998.5|104948.5|104991.9|104941.9|22
1725000940000|2024-08-30 06:55:40|104992.6|104942.6|104990|104940|104992.6|104942.6|104989.1|104939.1|21
1725000950000|2024-08-30 06:55:50|104988.5|104938.5|104980.6|104930.6|104988.5|104938.5|104980.6|104930.6|25
1725000960000|2024-08-30 06:56:00|104981|104931|104987.2|104937.2|104987.6|104937.6|104981|104931|19
1725000970000|2024-08-30 06:56:10|104986.9|104936.9|104995.5|104945.5|104995.5|104945.5|104986.7|104936.7|23
1725000980000|2024-08-30 06:56:20|104995.8|104945.8|104994.7|104944.7|104995.9|104945.9|104994.6|104944.6|10
1725000990000|2024-08-30 06:56:30|104995|104945|104981.7|104931.7|104996.8|104946.8|104976.8|104926.8|15
1725001000000|2024-08-30 06:56:40|104981.3|104931.3|104967|104917|104981.3|104931.3|104967|104917|16
1725001010000|2024-08-30 06:56:50|104964.9|104914.9|104958.9|104908.9|104964.9|104914.9|104958.9|104908.9|28
1725001020000|2024-08-30 06:57:00|104958.4|104908.4|104955.3|104905.3|104958.7|104908.7|104954.9|104904.9|15
1725001030000|2024-08-30 06:57:10|104955.1|104905.1|104953|104903|104955.1|104905.1|104952.9|104902.9|18
1725001040000|2024-08-30 06:57:20|104952.8|104902.8|104948.1|104898.1|104952.8|104902.8|104948.1|104898.1|23
1725001050000|2024-08-30 06:57:30|104947.8|104897.8|104946.6|104896.6|104947.8|104897.8|104946.6|104896.6|8
1725001060000|2024-08-30 06:57:40|104946.5|104896.5|104944.9|104894.9|104946.6|104896.6|104944.8|104894.8|9
1725001070000|2024-08-30 06:57:50|104945.3|104895.3|104944.8|104894.8|104945.5|104895.5|104944.8|104894.8|9
1725001080000|2024-08-30 06:58:00|104945.5|104895.5|104938.9|104888.9|104945.5|104895.5|104938.1|104888.1|22
1725001090000|2024-08-30 06:58:10|104938.5|104888.5|104937.3|104887.3|104939.3|104889.3|104937.3|104887.3|21
1725001100000|2024-08-30 06:58:20|104937.2|104887.2|104933.4|104883.4|104937.6|104887.6|104930.7|104880.7|24
1725001110000|2024-08-30 06:58:30|104933.6|104883.6|104935.7|104885.7|104936.2|104886.2|104933.4|104883.4|22
1725001120000|2024-08-30 06:58:40|104935.4|104885.4|104926.6|104876.6|104937.3|104887.3|104926.6|104876.6|19
1725001130000|2024-08-30 06:58:50|104926.4|104876.4|104919.2|104869.2|104926.4|104876.4|104918.6|104868.6|29
1725001140000|2024-08-30 06:59:00|104918.9|104868.9|104915.7|104865.7|104919|104869|104912.9|104862.9|33
1725001150000|2024-08-30 06:59:10|104915.8|104865.8|104924.5|104874.5|104925.1|104875.1|104915.8|104865.8|24
1725001160000|2024-08-30 06:59:20|104924.3|104874.3|104922.4|104872.4|104924.3|104874.3|104922|104872|20
1725001170000|2024-08-30 06:59:30|104922.6|104872.6|104923.2|104873.2|104924.3|104874.3|104922.2|104872.2|13
1725001180000|2024-08-30 06:59:40|104922.9|104872.9|104948.1|104898.1|104950.1|104900.1|104922.4|104872.4|29
1725001190000|2024-08-30 06:59:50|104949.3|104899.3|104946.9|104896.9|104950.2|104900.2|104942.9|104892.9|16
1725001200000|2024-08-30 07:00:00|104946.6|104896.6|104938.3|104888.3|104956|104906|104937.2|104887.2|49
1725001210000|2024-08-30 07:00:10|104938.2|104888.2|104923.3|104873.3|104940.2|104890.2|104922.8|104872.8|33
1725001220000|2024-08-30 07:00:20|104923.4|104873.4|104930.5|104880.5|104931.1|104881.1|104923.4|104873.4|24
1725001230000|2024-08-30 07:00:30|104929.6|104879.6|104943.1|104893.1|104944|104894|104929.5|104879.5|46
1725001240000|2024-08-30 07:00:40|104942.8|104892.8|104940.5|104890.5|104944.5|104894.5|104940.2|104890.2|30
1725001250000|2024-08-30 07:00:50|104941.1|104891.1|104937.4|104887.4|104941.1|104891.1|104934.7|104884.7|20
1725001260000|2024-08-30 07:01:00|104937.3|104887.3|104944.1|104894.1|104947.7|104897.7|104935.9|104885.9|36
1725001270000|2024-08-30 07:01:10|104943.6|104893.6|104938.7|104888.7|104943.6|104893.6|104937.6|104887.6|16
1725001280000|2024-08-30 07:01:20|104937.6|104887.6|104931.6|104881.6|104938|104888|104931.6|104881.6|19
1725001290000|2024-08-30 07:01:30|104930.8|104880.8|104925.1|104875.1|104930.8|104880.8|104925.1|104875.1|19
1725001300000|2024-08-30 07:01:40|104924.9|104874.9|104924.7|104874.7|104926.9|104876.9|104924.5|104874.5|11
1725001310000|2024-08-30 07:01:50|104924.5|104874.5|104912.1|104862.1|104924.5|104874.5|104911.3|104861.3|33
1725001320000|2024-08-30 07:02:00|104912.4|104862.4|104865|104815|104912.4|104862.4|104864.6|104814.6|37
1725001330000|2024-08-30 07:02:10|104863.8|104813.8|104852.3|104802.3|104863.8|104813.8|104851.9|104801.9|39
1725001340000|2024-08-30 07:02:20|104852.8|104802.8|104857.9|104807.9|104861.1|104811.1|104852.3|104802.3|41
1725001350000|2024-08-30 07:02:30|104857.6|104807.6|104872.5|104822.5|104872.5|104822.5|104856.4|104806.4|47
1725001360000|2024-08-30 07:02:40|104872.2|104822.2|104870.1|104820.1|104872.8|104822.8|104867.1|104817.1|35
1725001370000|2024-08-30 07:02:50|104869.6|104819.6|104859.6|104809.6|104873.4|104823.4|104859.6|104809.6|45
1725001380000|2024-08-30 07:03:00|104859.9|104809.9|104874.3|104824.3|104874.3|104824.3|104859.9|104809.9|33
1725001390000|2024-08-30 07:03:10|104874.4|104824.4|104879.3|104829.3|104886.4|104836.4|104873|104823|43
1725001400000|2024-08-30 07:03:20|104879|104829|104866.4|104816.4|104879|104829|104863|104813|33
1725001410000|2024-08-30 07:03:30|104865.9|104815.9|104862.2|104812.2|104865.9|104815.9|104858.6|104808.6|24
1725001420000|2024-08-30 07:03:40|104862.5|104812.5|104871|104821|104873.9|104823.9|104862.3|104812.3|30
1725001430000|2024-08-30 07:03:50|104870.5|104820.5|104863.4|104813.4|104870.6|104820.6|104861.6|104811.6|28
1725001440000|2024-08-30 07:04:00|104863.8|104813.8|104865.6|104815.6|104869.8|104819.8|104863.8|104813.8|32
1725001450000|2024-08-30 07:04:10|104864.7|104814.7|104869.8|104819.8|104874|104824|104864.7|104814.7|25
1725001460000|2024-08-30 07:04:20|104869.9|104819.9|104873.2|104823.2|104873.2|104823.2|104869.5|104819.5|19
1725001470000|2024-08-30 07:04:30|104873|104823|104871.3|104821.3|104874.5|104824.5|104871.2|104821.2|17
1725001480000|2024-08-30 07:04:40|104870.6|104820.6|104877|104827|104877|104827|104867.5|104817.5|33
1725001490000|2024-08-30 07:04:50|104876.9|104826.9|104884|104834|104884.5|104834.5|104876.9|104826.9|32
1725001500000|2024-08-30 07:05:00|104884.1|104834.1|104879.6|104829.6|104884.2|104834.2|104879.6|104829.6|19
1725001510000|2024-08-30 07:05:10|104879.5|104829.5|104872.1|104822.1|104880.2|104830.2|104870.3|104820.3|26
1725001520000|2024-08-30 07:05:20|104873.2|104823.2|104858|104808|104876.3|104826.3|104858|104808|44
1725001530000|2024-08-30 07:05:30|104860|104810|104864.2|104814.2|104865.5|104815.5|104860|104810|29
1725001540000|2024-08-30 07:05:40|104864.1|104814.1|104862.5|104812.5|104864.1|104814.1|104860.3|104810.3|12
1725001550000|2024-08-30 07:05:50|104862.6|104812.6|104862|104812|104868.7|104818.7|104860.3|104810.3|25
1725001560000|2024-08-30 07:06:00|104862.2|104812.2|104863.6|104813.6|104864.1|104814.1|104861.6|104811.6|18
1725001570000|2024-08-30 07:06:10|104863.8|104813.8|104857.3|104807.3|104864|104814|104856.9|104806.9|18
1725001580000|2024-08-30 07:06:20|104857.7|104807.7|104860.4|104810.4|104860.5|104810.5|104857.7|104807.7|13
1725001590000|2024-08-30 07:06:30|104859.8|104809.8|104862.2|104812.2|104862.2|104812.2|104859.1|104809.1|12
1725001600000|2024-08-30 07:06:40|104862.3|104812.3|104863.5|104813.5|104863.5|104813.5|104862.3|104812.3|21
1725001610000|2024-08-30 07:06:50|104864|104814|104873.7|104823.7|104874.8|104824.8|104864|104814|29
1725001620000|2024-08-30 07:07:00|104874|104824|104863.2|104813.2|104874.5|104824.5|104862.3|104812.3|22
1725001630000|2024-08-30 07:07:10|104863.3|104813.3|104872.1|104822.1|104872.1|104822.1|104862.5|104812.5|12
1725001640000|2024-08-30 07:07:20|104872.2|104822.2|104874.8|104824.8|104875.6|104825.6|104872.2|104822.2|17
1725001650000|2024-08-30 07:07:30|104875.2|104825.2|104878.7|104828.7|104878.7|104828.7|104875.1|104825.1|18
1725001660000|2024-08-30 07:07:40|104878.9|104828.9|104881.6|104831.6|104881.6|104831.6|104875.2|104825.2|21
1725001670000|2024-08-30 07:07:50|104881.4|104831.4|104878.1|104828.1|104881.4|104831.4|104878.1|104828.1|26
1725001680000|2024-08-30 07:08:00|104877.5|104827.5|104893.1|104843.1|104896|104846|104876.7|104826.7|20
1725001690000|2024-08-30 07:08:10|104889|104839|104889.4|104839.4|104894.7|104844.7|104887.5|104837.5|32
1725001700000|2024-08-30 07:08:20|104889.3|104839.3|104891.1|104841.1|104892.2|104842.2|104889.3|104839.3|21
1725001710000|2024-08-30 07:08:30|104891|104841|104898.4|104848.4|104898.4|104848.4|104890.5|104840.5|33
1725001720000|2024-08-30 07:08:40|104898.7|104848.7|104892.8|104842.8|104900.8|104850.8|104885.6|104835.6|39
1725001730000|2024-08-30 07:08:50|104893.7|104843.7|104896.6|104846.6|104897|104847|104893.3|104843.3|27
1725001740000|2024-08-30 07:09:00|104897.1|104847.1|104905.8|104855.8|104906.3|104856.3|104896.1|104846.1|36
1725001750000|2024-08-30 07:09:10|104906.3|104856.3|104896.1|104846.1|104906.9|104856.9|104896.1|104846.1|19
1725001760000|2024-08-30 07:09:20|104896.7|104846.7|104894.7|104844.7|104897.8|104847.8|104894.2|104844.2|16
1725001770000|2024-08-30 07:09:30|104895.4|104845.4|104895.6|104845.6|104895.6|104845.6|104885.2|104835.2|26
1725001780000|2024-08-30 07:09:40|104895.4|104845.4|104909.3|104859.3|104910.4|104860.4|104895.2|104845.2|29
1725001790000|2024-08-30 07:09:50|104909.5|104859.5|104908.5|104858.5|104911.5|104861.5|104906.6|104856.6|24
1725001800000|2024-08-30 07:10:00|104909.1|104859.1|104913.7|104863.7|104916.6|104866.6|104909.1|104859.1|22
1725001810000|2024-08-30 07:10:10|104913.8|104863.8|104916.7|104866.7|104917.1|104867.1|104911.6|104861.6|21
1725001820000|2024-08-30 07:10:20|104917.6|104867.6|104922.3|104872.3|104924.1|104874.1|104917.6|104867.6|22
1725001830000|2024-08-30 07:10:30|104922.5|104872.5|104924.3|104874.3|104924.3|104874.3|104922.4|104872.4|14
1725001840000|2024-08-30 07:10:40|104924.5|104874.5|104926.5|104876.5|104928.4|104878.4|104922.7|104872.7|20
1725001850000|2024-08-30 07:10:50|104927.3|104877.3|104926.8|104876.8|104928.8|104878.8|104923.2|104873.2|38
1725001860000|2024-08-30 07:11:00|104926.3|104876.3|104948.2|104898.2|104951.2|104901.2|104924.5|104874.5|38
1725001870000|2024-08-30 07:11:10|104948.3|104898.3|104946.4|104896.4|104949.8|104899.8|104945|104895|26
1725001880000|2024-08-30 07:11:20|104946|104896|104943.9|104893.9|104946|104896|104942.2|104892.2|19
1725001890000|2024-08-30 07:11:30|104943.6|104893.6|104936.6|104886.6|104947.4|104897.4|104936.6|104886.6|31
1725001900000|2024-08-30 07:11:40|104935.5|104885.5|104926.1|104876.1|104936.5|104886.5|104926.1|104876.1|26
1725001910000|2024-08-30 07:11:50|104925.8|104875.8|104902|104852|104925.8|104875.8|104899.7|104849.7|27
1725001920000|2024-08-30 07:12:00|104901.9|104851.9|104902.1|104852.1|104903.6|104853.6|104895.4|104845.4|21
1725001930000|2024-08-30 07:12:10|104901.6|104851.6|104903.9|104853.9|104904.5|104854.5|104900.5|104850.5|25
1725001940000|2024-08-30 07:12:20|104903.6|104853.6|104920.8|104870.8|104920.8|104870.8|104903.4|104853.4|23
1725001950000|2024-08-30 07:12:30|104922.5|104872.5|104920.5|104870.5|104924|104874|104919.7|104869.7|21
1725001960000|2024-08-30 07:12:40|104921.7|104871.7|104937.7|104887.7|104937.9|104887.9|104921.4|104871.4|31
1725001970000|2024-08-30 07:12:50|104938|104888|104942|104892|104942.1|104892.1|104937.6|104887.6|13
1725001980000|2024-08-30 07:13:00|104941.2|104891.2|104949|104899|104949.8|104899.8|104940.9|104890.9|37
1725001990000|2024-08-30 07:13:10|104949.4|104899.4|104943.8|104893.8|104952.4|104902.4|104939.2|104889.2|33
1725002000000|2024-08-30 07:13:20|104944|104894|104946.2|104896.2|104947.5|104897.5|104943.2|104893.2|31
1725002010000|2024-08-30 07:13:30|104946.5|104896.5|104951.2|104901.2|104952.2|104902.2|104946.5|104896.5|30
1725002020000|2024-08-30 07:13:40|104950.6|104900.6|104942.9|104892.9|104950.8|104900.8|104942.9|104892.9|28
1725002030000|2024-08-30 07:13:50|104942.8|104892.8|104942.2|104892.2|104944.6|104894.6|104941.7|104891.7|20
1725002040000|2024-08-30 07:14:00|104943.5|104893.5|104937.6|104887.6|104944.5|104894.5|104934.7|104884.7|30
1725002050000|2024-08-30 07:14:10|104935.3|104885.3|104930.9|104880.9|104935.3|104885.3|104930.4|104880.4|15
1725002060000|2024-08-30 07:14:20|104930.6|104880.6|104936.3|104886.3|104937|104887|104930.6|104880.6|21
1725002070000|2024-08-30 07:14:30|104937.7|104887.7|104946.9|104896.9|104950.9|104900.9|104936.6|104886.6|34
1725002080000|2024-08-30 07:14:40|104947.7|104897.7|104925.7|104875.7|104948.4|104898.4|104925.7|104875.7|33
1725002090000|2024-08-30 07:14:50|104925.3|104875.3|104911.4|104861.4|104925.3|104875.3|104911.4|104861.4|32
1725002100000|2024-08-30 07:15:00|104911|104861|104922.6|104872.6|104923.9|104873.9|104910.9|104860.9|32
1725002110000|2024-08-30 07:15:10|104922.3|104872.3|104916.7|104866.7|104923.6|104873.6|104916.7|104866.7|18
1725002120000|2024-08-30 07:15:20|104916.1|104866.1|104908.9|104858.9|104916.4|104866.4|104908.9|104858.9|23
1725002130000|2024-08-30 07:15:30|104908.6|104858.6|104941.7|104891.7|104942|104892|104906.3|104856.3|34
1725002140000|2024-08-30 07:15:40|104941.5|104891.5|104938.8|104888.8|104941.5|104891.5|104938.8|104888.8|9
1725002150000|2024-08-30 07:15:50|104938.3|104888.3|104923|104873|104938.3|104888.3|104922.9|104872.9|24
1725002160000|2024-08-30 07:16:00|104914.1|104864.1|104904.3|104854.3|104914.1|104864.1|104886.1|104836.1|37
1725002170000|2024-08-30 07:16:10|104904|104854|104891|104841|104904|104854|104891|104841|30
1725002180000|2024-08-30 07:16:20|104890.9|104840.9|104896.2|104846.2|104904.2|104854.2|104890.9|104840.9|23
1725002190000|2024-08-30 07:16:30|104895.8|104845.8|104885.3|104835.3|104895.8|104845.8|104885.3|104835.3|24
1725002200000|2024-08-30 07:16:40|104887|104837|104880|104830|104887|104837|104879.8|104829.8|21
1725002210000|2024-08-30 07:16:50|104879.5|104829.5|104883.6|104833.6|104884.1|104834.1|104878.3|104828.3|30
1725002220000|2024-08-30 07:17:00|104881.2|104831.2|104896.3|104846.3|104896.3|104846.3|104880.4|104830.4|33
1725002230000|2024-08-30 07:17:10|104896.6|104846.6|104887.8|104837.8|104900|104850|104887.8|104837.8|34
1725002240000|2024-08-30 07:17:20|104887.2|104837.2|104894.4|104844.4|104895.5|104845.5|104885.8|104835.8|32
1725002250000|2024-08-30 07:17:30|104894.1|104844.1|104888.1|104838.1|104895.4|104845.4|104888.1|104838.1|21
1725002260000|2024-08-30 07:17:40|104887.9|104837.9|104897.8|104847.8|104902.2|104852.2|104887.9|104837.9|34
1725002270000|2024-08-30 07:17:50|104897.6|104847.6|104886.8|104836.8|104897.6|104847.6|104885.1|104835.1|22
1725002280000|2024-08-30 07:18:00|104887.3|104837.3|104887.5|104837.5|104887.7|104837.7|104884.1|104834.1|21
1725002290000|2024-08-30 07:18:10|104887.9|104837.9|104881.3|104831.3|104887.9|104837.9|104880.4|104830.4|22
1725002300000|2024-08-30 07:18:20|104881.7|104831.7|104889.4|104839.4|104889.7|104839.7|104879.9|104829.9|31
1725002310000|2024-08-30 07:18:30|104889.2|104839.2|104889.7|104839.7|104900.7|104850.7|104889.2|104839.2|39
1725002320000|2024-08-30 07:18:40|104889.3|104839.3|104882.1|104832.1|104889.3|104839.3|104880.7|104830.7|32
1725002330000|2024-08-30 07:18:50|104881.9|104831.9|104869.3|104819.3|104883.3|104833.3|104867.3|104817.3|31
1725002340000|2024-08-30 07:19:00|104868.1|104818.1|104863.5|104813.5|104868.8|104818.8|104860.2|104810.2|37
1725002350000|2024-08-30 07:19:10|104863.8|104813.8|104869.9|104819.9|104876.7|104826.7|104863.8|104813.8|31
1725002360000|2024-08-30 07:19:20|104869.3|104819.3|104876.1|104826.1|104878.6|104828.6|104866|104816|29
1725002370000|2024-08-30 07:19:30|104875.9|104825.9|104868.1|104818.1|104876.6|104826.6|104868.1|104818.1|20
1725002380000|2024-08-30 07:19:40|104867.6|104817.6|104864.9|104814.9|104867.8|104817.8|104864.6|104814.6|11
1725002390000|2024-08-30 07:19:50|104865|104815|104867.1|104817.1|104867.8|104817.8|104864|104814|13
1725002400000|2024-08-30 07:20:00|104867.4|104817.4|104855.8|104805.8|104867.6|104817.6|104855.8|104805.8|25
1725002410000|2024-08-30 07:20:10|104856|104806|104848.5|104798.5|104856|104806|104846.4|104796.4|30
1725002420000|2024-08-30 07:20:20|104849|104799|104851.3|104801.3|104851.9|104801.9|104849|104799|25
1725002430000|2024-08-30 07:20:30|104850.5|104800.5|104845.5|104795.5|104851|104801|104844.8|104794.8|20
1725002440000|2024-08-30 07:20:40|104845.9|104795.9|104843|104793|104846.1|104796.1|104842.5|104792.5|16
1725002450000|2024-08-30 07:20:50|104843.1|104793.1|104846.6|104796.6|104846.6|104796.6|104843.1|104793.1|21
1725002460000|2024-08-30 07:21:00|104846.7|104796.7|104848.4|104798.4|104848.4|104798.4|104845.2|104795.2|13
1725002470000|2024-08-30 07:21:10|104848.8|104798.8|104851.7|104801.7|104852.1|104802.1|104848.8|104798.8|15
1725002480000|2024-08-30 07:21:20|104851.8|104801.8|104863.5|104813.5|104863.5|104813.5|104851.5|104801.5|27
1725002490000|2024-08-30 07:21:30|104862.3|104812.3|104859|104809|104862.3|104812.3|104858.9|104808.9|20
1725002500000|2024-08-30 07:21:40|104859.2|104809.2|104863.8|104813.8|104863.8|104813.8|104859.2|104809.2|20
1725002510000|2024-08-30 07:21:50|104863.6|104813.6|104862.2|104812.2|104863.6|104813.6|104859.3|104809.3|21
1725002520000|2024-08-30 07:22:00|104861.5|104811.5|104849.6|104799.6|104862.1|104812.1|104849.6|104799.6|28
1725002530000|2024-08-30 07:22:10|104849.2|104799.2|104846.3|104796.3|104849.6|104799.6|104845.1|104795.1|21
1725002540000|2024-08-30 07:22:20|104846.5|104796.5|104848.1|104798.1|104849.4|104799.4|104846.5|104796.5|13
1725002550000|2024-08-30 07:22:30|104847.3|104797.3|104842.9|104792.9|104847.3|104797.3|104842.1|104792.1|19
1725002560000|2024-08-30 07:22:40|104843.3|104793.3|104844.7|104794.7|104845.8|104795.8|104843.3|104793.3|17
1725002570000|2024-08-30 07:22:50|104845.5|104795.5|104848.4|104798.4|104849.3|104799.3|104845.5|104795.5|17
1725002580000|2024-08-30 07:23:00|104848.2|104798.2|104846.8|104796.8|104848.2|104798.2|104844.9|104794.9|21
1725002590000|2024-08-30 07:23:10|104846.7|104796.7|104846.2|104796.2|104846.8|104796.8|104845.6|104795.6|17
1725002600000|2024-08-30 07:23:20|104846.1|104796.1|104843.5|104793.5|104846.1|104796.1|104842.4|104792.4|10
1725002610000|2024-08-30 07:23:30|104843.6|104793.6|104841.5|104791.5|104843.6|104793.6|104841.5|104791.5|9
1725002620000|2024-08-30 07:23:40|104841.3|104791.3|104840.9|104790.9|104841.3|104791.3|104840.5|104790.5|11
1725002630000|2024-08-30 07:23:50|104841|104791|104839.8|104789.8|104841.2|104791.2|104838.4|104788.4|20
1725002640000|2024-08-30 07:24:00|104840|104790|104840.1|104790.1|104840.1|104790.1|104839.1|104789.1|10
1725002650000|2024-08-30 07:24:10|104840|104790|104839.9|104789.9|104840.8|104790.8|104839.9|104789.9|8
1725002660000|2024-08-30 07:24:20|104840.1|104790.1|104851.9|104801.9|104852.2|104802.2|104840|104790|18
1725002670000|2024-08-30 07:24:30|104852.3|104802.3|104851.6|104801.6|104852.6|104802.6|104851.3|104801.3|11
1725002680000|2024-08-30 07:24:40|104851.4|104801.4|104849.6|104799.6|104854.6|104804.6|104848|104798|23
1725002690000|2024-08-30 07:24:50|104849.4|104799.4|104844.3|104794.3|104849.4|104799.4|104841.7|104791.7|15
1725002700000|2024-08-30 07:25:00|104844.4|104794.4|104847.3|104797.3|104852.9|104802.9|104844.4|104794.4|21
1725002710000|2024-08-30 07:25:10|104847.5|104797.5|104847.9|104797.9|104848.7|104798.7|104847.5|104797.5|8
1725002720000|2024-08-30 07:25:20|104848.8|104798.8|104853.6|104803.6|104853.6|104803.6|104848|104798|12
1725002730000|2024-08-30 07:25:30|104854|104804|104857.9|104807.9|104858|104808|104854|104804|18
1725002740000|2024-08-30 07:25:40|104858.3|104808.3|104847.1|104797.1|104858.3|104808.3|104827.9|104789.7|15
1725002750000|2024-08-30 07:25:50|104846.7|104796.7|104845.9|104795.9|104847.2|104797.2|104845.9|104795.9|9
1725002760000|2024-08-30 07:26:00|104845.8|104795.8|104854.1|104804.1|104854.1|104804.1|104845.7|104795.7|18
1725002770000|2024-08-30 07:26:10|104853.6|104803.6|104852.4|104802.4|104854.7|104804.7|104850.5|104800.5|23
1725002780000|2024-08-30 07:26:20|104852.2|104802.2|104852.3|104802.3|104852.7|104802.7|104852|104802|15
1725002790000|2024-08-30 07:26:30|104852.6|104802.6|104875.4|104825.4|104875.8|104825.8|104850.7|104800.7|30
1725002800000|2024-08-30 07:26:40|104875.5|104825.5|104849.5|104799.5|104875.5|104825.5|104845|104795|34
1725002810000|2024-08-30 07:26:50|104849.2|104799.2|104849.2|104799.2|104850.1|104800.1|104845.7|104795.7|19
1725002820000|2024-08-30 07:27:00|104849.4|104799.4|104853.1|104803.1|104853.1|104803.1|104849.4|104799.4|13
1725002830000|2024-08-30 07:27:10|104853.2|104803.2|104854.7|104804.7|104854.7|104804.7|104852.3|104802.3|22
1725002840000|2024-08-30 07:27:20|104856.7|104806.7|104866|104816|104867.4|104817.4|104856.7|104806.7|31
1725002850000|2024-08-30 07:27:30|104866.1|104816.1|104862.3|104812.3|104866.4|104816.4|104861.4|104811.4|26
1725002860000|2024-08-30 07:27:40|104861.9|104811.9|104858.5|104808.5|104862.9|104812.9|104857.1|104807.1|22
1725002870000|2024-08-30 07:27:50|104858.8|104808.8|104848.3|104798.3|104858.8|104808.8|104848.3|104798.3|21
1725002880000|2024-08-30 07:28:00|104847.5|104797.5|104840.7|104790.7|104848.1|104798.1|104831.2|104781.2|39
1725002890000|2024-08-30 07:28:10|104841.1|104791.1|104838.7|104788.7|104841.3|104791.3|104838|104788|25
1725002900000|2024-08-30 07:28:20|104839|104789|104830.4|104780.4|104841.3|104791.3|104830.2|104780.2|21
1725002910000|2024-08-30 07:28:30|104830.9|104780.9|104823.9|104773.9|104831.8|104781.8|104823.5|104773.5|14
1725002920000|2024-08-30 07:28:40|104823.5|104773.5|104829.7|104779.7|104833.8|104783.8|104823.3|104773.3|31
1725002930000|2024-08-30 07:28:50|104831.3|104781.3|104836.8|104786.8|104838.7|104788.7|104831.3|104781.3|29
1725002940000|2024-08-30 07:29:00|104836.7|104786.7|104829.2|104779.2|104836.7|104786.7|104829.2|104779.2|25
1725002950000|2024-08-30 07:29:10|104829|104779|104844.3|104794.3|104844.3|104794.3|104828.7|104778.7|25
1725002960000|2024-08-30 07:29:20|104845.7|104795.7|104839.2|104789.2|104846|104796|104838.1|104788.1|25
1725002970000|2024-08-30 07:29:30|104838.9|104788.9|104838.1|104788.1|104838.9|104788.9|104837.5|104787.5|14
1725002980000|2024-08-30 07:29:40|104839.4|104789.4|104827.6|104777.6|104839.5|104789.5|104826.4|104776.4|24
1725002990000|2024-08-30 07:29:50|104827.2|104777.2|104821.7|104771.7|104827.6|104777.6|104821.4|104771.4|17
1725003000000|2024-08-30 07:30:00|104822|104772|104810.8|104760.8|104822|104772|104810.4|104760.4|36
1725003010000|2024-08-30 07:30:10|104810.2|104760.2|104812.3|104762.3|104812.3|104762.3|104809.7|104759.7|20
1725003020000|2024-08-30 07:30:20|104812.2|104762.2|104808.9|104758.9|104812.2|104762.2|104808.6|104758.6|9
1725003030000|2024-08-30 07:30:30|104809.4|104759.4|104813.2|104763.2|104815.2|104765.2|104809.4|104759.4|21
1725003040000|2024-08-30 07:30:40|104813.1|104763.1|104817.9|104767.9|104818|104768|104812.6|104762.6|19
1725003050000|2024-08-30 07:30:50|104817.2|104767.2|104817.1|104767.1|104818.7|104768.7|104816.8|104766.8|10
1725003060000|2024-08-30 07:31:00|104816.8|104766.8|104811.1|104761.1|104817.1|104767.1|104811.1|104761.1|20
1725003070000|2024-08-30 07:31:10|104810.7|104760.7|104815.1|104765.1|104815.4|104765.4|104805.4|104755.4|24
1725003080000|2024-08-30 07:31:20|104815.4|104765.4|104815|104765|104815.5|104765.5|104815|104765|7
1725003090000|2024-08-30 07:31:30|104814.8|104764.8|104799.9|104749.9|104814.8|104764.8|104799.9|104749.9|32
1725003100000|2024-08-30 07:31:40|104799.8|104749.8|104798.9|104748.9|104799.8|104749.8|104797.3|104747.3|15
1725003110000|2024-08-30 07:31:50|104798.7|104748.7|104798.4|104748.4|104802|104752|104781.6|104731.6|30
1725003120000|2024-08-30 07:32:00|104798.5|104748.5|104798.1|104748.1|104800.3|104750.3|104797.4|104747.4|21
1725003130000|2024-08-30 07:32:10|104797.9|104747.9|104802.3|104752.3|104802.3|104752.3|104795|104745|26
1725003140000|2024-08-30 07:32:20|104802.5|104752.5|104801.2|104751.2|104803.9|104753.9|104801.2|104751.2|23
1725003150000|2024-08-30 07:32:30|104800.7|104750.7|104794.3|104744.3|104800.7|104750.7|104794.1|104744.1|14
1725003160000|2024-08-30 07:32:40|104794|104744|104791.6|104741.6|104794.7|104744.7|104791.4|104741.4|17
1725003170000|2024-08-30 07:32:50|104791.4|104741.4|104789.9|104739.9|104791.5|104741.5|104789.7|104739.7|13
1725003180000|2024-08-30 07:33:00|104790.2|104740.2|104789|104739|104793.4|104743.4|104780.9|104730.9|35
1725003190000|2024-08-30 07:33:10|104789.6|104739.6|104793.6|104743.6|104793.9|104743.9|104789.6|104739.6|24
1725003200000|2024-08-30 07:33:20|104793.4|104743.4|104798.3|104748.3|104799.3|104749.3|104785.5|104735.5|34
1725003210000|2024-08-30 07:33:30|104798.8|104748.8|104800.3|104750.3|104804.4|104754.4|104798.6|104748.6|34
1725003220000|2024-08-30 07:33:40|104799.9|104749.9|104809|104759|104810.2|104760.2|104792.6|104742.6|33
1725003230000|2024-08-30 07:33:50|104809.1|104759.1|104811.5|104761.5|104811.5|104761.5|104809|104759|15
1725003240000|2024-08-30 07:34:00|104811.8|104761.8|104810|104760|104811.8|104761.8|104809.8|104759.8|23
1725003250000|2024-08-30 07:34:10|104809.8|104759.8|104807.6|104757.6|104810.1|104760.1|104805.1|104755.1|26
1725003260000|2024-08-30 07:34:20|104808.4|104758.4|104822.1|104772.1|104823.4|104773.4|104808.3|104758.3|29
1725003270000|2024-08-30 07:34:30|104822|104772|104816.2|104766.2|104822.2|104772.2|104816.2|104766.2|28
1725003280000|2024-08-30 07:34:40|104816.8|104766.8|104822.1|104772.1|104822.1|104772.1|104816.8|104766.8|18
1725003290000|2024-08-30 07:34:50|104822.6|104772.6|104829.5|104779.5|104830.5|104780.5|104822.6|104772.6|24
1725003300000|2024-08-30 07:35:00|104829.4|104779.4|104826.6|104776.6|104831.1|104781.1|104826.6|104776.6|22
1725003310000|2024-08-30 07:35:10|104826.7|104776.7|104835.1|104785.1|104835.1|104785.1|104826.3|104776.3|24
1725003320000|2024-08-30 07:35:20|104834.8|104784.8|104830.5|104780.5|104834.8|104784.8|104828.1|104778.1|21
1725003330000|2024-08-30 07:35:30|104830.1|104780.1|104827.5|104777.5|104830.1|104780.1|104824.9|104774.9|20
1725003340000|2024-08-30 07:35:40|104827.7|104777.7|104826.4|104776.4|104831.3|104781.3|104826.2|104776.2|19
1725003350000|2024-08-30 07:35:50|104826|104776|104826.9|104776.9|104827.8|104777.8|104824.9|104774.9|18
1725003360000|2024-08-30 07:36:00|104829.5|104779.5|104834.1|104784.1|104836.8|104786.8|104825|104775|41
1725003370000|2024-08-30 07:36:10|104833.6|104783.6|104836.6|104786.6|104837.4|104787.4|104830.6|104780.6|22
1725003380000|2024-08-30 07:36:20|104836.8|104786.8|104837.9|104787.9|104839.8|104789.8|104836.8|104786.8|19
1725003390000|2024-08-30 07:36:30|104837.6|104787.6|104832.2|104782.2|104838.6|104788.6|104831.9|104781.9|25
1725003400000|2024-08-30 07:36:40|104832.1|104782.1|104844.6|104794.6|104844.6|104794.6|104832.1|104782.1|27
1725003410000|2024-08-30 07:36:50|104846.8|104796.8|104848.8|104798.8|104852.7|104802.7|104846.8|104796.8|19
1725003420000|2024-08-30 07:37:00|104849.4|104799.4|104851.2|104801.2|104851.2|104801.2|104845.2|104795.2|21
1725003430000|2024-08-30 07:37:10|104851.3|104801.3|104848.4|104798.4|104854.8|104804.8|104848.4|104798.4|29
1725003440000|2024-08-30 07:37:20|104848.2|104798.2|104845.3|104795.3|104850.4|104800.4|104845.3|104795.3|17
1725003450000|2024-08-30 07:37:30|104845.6|104795.6|104837.4|104787.4|104845.6|104795.6|104837.4|104787.4|23
1725003460000|2024-08-30 07:37:40|104837.1|104787.1|104844.8|104794.8|104845.9|104795.9|104836.1|104786.1|26
1725003470000|2024-08-30 07:37:50|104845.2|104795.2|104853.4|104803.4|104854.1|104804.1|104845.2|104795.2|20
1725003480000|2024-08-30 07:38:00|104853.2|104803.2|104844.8|104794.8|104853.5|104803.5|104844.3|104794.3|32
1725003490000|2024-08-30 07:38:10|104844.5|104794.5|104841|104791|104844.8|104794.8|104838.6|104788.6|26
1725003500000|2024-08-30 07:38:20|104839.2|104789.2|104833|104783|104839.7|104789.7|104832.2|104782.2|25
1725003510000|2024-08-30 07:38:30|104833.2|104783.2|104864.6|104814.6|104864.6|104814.6|104833.2|104783.2|37
1725003520000|2024-08-30 07:38:40|104864.3|104814.3|104861.8|104811.8|104864.5|104814.5|104861.8|104811.8|13
1725003530000|2024-08-30 07:38:50|104861.5|104811.5|104876.4|104826.4|104876.6|104826.6|104860.6|104810.6|30
1725003540000|2024-08-30 07:39:00|104875.3|104825.3|104850.8|104800.8|104875.3|104825.3|104850.8|104800.8|26
1725003550000|2024-08-30 07:39:10|104850.4|104800.4|104835.5|104785.5|104850.4|104800.4|104835.5|104785.5|23
1725003560000|2024-08-30 07:39:20|104835.4|104785.4|104829.7|104779.7|104835.5|104785.5|104829.7|104779.7|13
1725003570000|2024-08-30 07:39:30|104829.3|104779.3|104825.6|104775.6|104829.3|104779.3|104818.1|104768.1|45
1725003580000|2024-08-30 07:39:40|104824.8|104774.8|104829.5|104779.5|104830.1|104780.1|104823.9|104773.9|24
1725003590000|2024-08-30 07:39:50|104830.1|104780.1|104832.9|104782.9|104835.9|104785.9|104830.1|104780.1|33
1725003600000|2024-08-30 07:40:00|104832.4|104782.4|104845.4|104795.4|104846.6|104796.6|104825.2|104775.2|49
1725003610000|2024-08-30 07:40:10|104845.8|104795.8|104857.7|104807.7|104859.4|104809.4|104845.8|104795.8|44
1725003620000|2024-08-30 07:40:20|104857.2|104807.2|104873.5|104823.5|104873.9|104823.9|104856.8|104806.8|38
1725003630000|2024-08-30 07:40:30|104873|104823|104878|104828|104879.2|104829.2|104863.6|104813.6|36
1725003640000|2024-08-30 07:40:40|104878.6|104828.6|104875.3|104825.3|104883.5|104833.5|104875.3|104825.3|35
1725003650000|2024-08-30 07:40:50|104875.5|104825.5|104877.8|104827.8|104879|104829|104875.5|104825.5|25
1725003660000|2024-08-30 07:41:00|104879.9|104829.9|104881.4|104831.4|104895|104845|104879.9|104829.9|32
1725003670000|2024-08-30 07:41:10|104881|104831|104880|104830|104881.6|104831.6|104880|104830|19
1725003680000|2024-08-30 07:41:20|104880.3|104830.3|104880.6|104830.6|104881.5|104831.5|104878.6|104828.6|24
1725003690000|2024-08-30 07:41:30|104880.3|104830.3|104884|104834|104884|104834|104879.7|104829.7|22
1725003700000|2024-08-30 07:41:40|104883.7|104833.7|104887.3|104837.3|104887.3|104837.3|104883.7|104833.7|21
1725003710000|2024-08-30 07:41:50|104887.5|104837.5|104886.4|104836.4|104890.9|104840.9|104882.8|104832.8|36
1725003720000|2024-08-30 07:42:00|104886.8|104836.8|104896.8|104846.8|104896.8|104846.8|104885.9|104835.9|33
1725003730000|2024-08-30 07:42:10|104897.4|104847.4|104893.5|104843.5|104897.6|104847.6|104893.4|104843.4|23
1725003740000|2024-08-30 07:42:20|104893.7|104843.7|104903.6|104853.6|104903.7|104853.7|104893.7|104843.7|22
1725003750000|2024-08-30 07:42:30|104903|104853|104904.4|104854.4|104906.1|104856.1|104902.7|104852.7|23
1725003760000|2024-08-30 07:42:40|104904.3|104854.3|104907.5|104857.5|104911.8|104861.8|104904.2|104854.2|44
1725003770000|2024-08-30 07:42:50|104907.3|104857.3|104903.5|104853.5|104907.3|104857.3|104903.3|104853.3|28
1725003780000|2024-08-30 07:43:00|104903.2|104853.2|104911.2|104861.2|104912|104862|104903.2|104853.2|34
1725003790000|2024-08-30 07:43:10|104910.7|104860.7|104908.6|104858.6|104910.7|104860.7|104908.4|104858.4|11
1725003800000|2024-08-30 07:43:20|104908.3|104858.3|104919.1|104869.1|104926.7|104876.7|104906.7|104856.7|28
1725003810000|2024-08-30 07:43:30|104920.7|104870.7|104921.9|104871.9|104926.4|104876.4|104919.3|104869.3|38
1725003820000|2024-08-30 07:43:40|104920.1|104870.1|104934.9|104884.9|104937.4|104887.4|104918.9|104868.9|33
1725003830000|2024-08-30 07:43:50|104935.1|104885.1|104946|104896|104948.2|104898.2|104929.1|104879.1|31
1725003840000|2024-08-30 07:44:00|104948.8|104898.8|104945.4|104895.4|104957.3|104907.3|104945.1|104895.1|37
1725003850000|2024-08-30 07:44:10|104945.6|104895.6|104960|104910|104964.9|104914.9|104945.6|104895.6|39
1725003860000|2024-08-30 07:44:20|104959.9|104909.9|104961.3|104911.3|104961.3|104911.3|104955.6|104905.6|27
1725003870000|2024-08-30 07:44:30|104974.8|104924.8|105001|104951|105002.2|104952.2|104974.8|104924.8|42
1725003880000|2024-08-30 07:44:40|105000.7|104950.7|104993.3|104943.3|105000.7|104950.7|104989.5|104939.5|32
1725003890000|2024-08-30 07:44:50|104993.4|104943.4|104991.4|104941.4|104993.4|104943.4|104991.4|104941.4|7
1725003900000|2024-08-30 07:45:00|104990.9|104940.9|104973.9|104923.9|104990.9|104940.9|104971|104921|32
1725003910000|2024-08-30 07:45:10|104974.2|104924.2|104972.6|104922.6|104974.2|104924.2|104965.7|104915.7|31
1725003920000|2024-08-30 07:45:20|104973|104923|104966.4|104916.4|104973|104923|104966.2|104916.2|14
1725003930000|2024-08-30 07:45:30|104966.5|104916.5|104968.8|104918.8|104969.2|104919.2|104965.9|104915.9|23
1725003940000|2024-08-30 07:45:40|104968.2|104918.2|104971.8|104921.8|104972.3|104922.3|104968|104918|19
1725003950000|2024-08-30 07:45:50|104971.7|104921.7|104969.3|104919.3|104974.7|104924.7|104961.7|104911.7|23
1725003960000|2024-08-30 07:46:00|104969.6|104919.6|104966.6|104916.6|104973|104923|104966.6|104916.6|28
1725003970000|2024-08-30 07:46:10|104967|104917|104967.6|104917.6|104972.4|104922.4|104963|104913|24
1725003980000|2024-08-30 07:46:20|104965.8|104915.8|104965.8|104915.8|104966.1|104916.1|104960.1|104910.1|30
1725003990000|2024-08-30 07:46:30|104966|104916|104981.5|104931.5|104982.2|104932.2|104966|104916|40
1725004000000|2024-08-30 07:46:40|104982.1|104932.1|104974.1|104924.1|104983|104933|104969.7|104919.7|36
1725004010000|2024-08-30 07:46:50|104972.4|104922.4|104979.9|104929.9|104980.2|104930.2|104971.2|104921.2|17
1725004020000|2024-08-30 07:47:00|104980|104930|104982|104932|104986.2|104936.2|104977.9|104927.9|30
1725004030000|2024-08-30 07:47:10|104982.7|104932.7|104978.9|104928.9|104983.1|104933.1|104978.9|104928.9|25
1725004040000|2024-08-30 07:47:20|104977.1|104927.1|104992.1|104942.1|104993.1|104943.1|104976.5|104926.5|24
1725004050000|2024-08-30 07:47:30|104992.6|104942.6|104989.8|104939.8|104995.5|104945.5|104989.8|104939.8|28
1725004060000|2024-08-30 07:47:40|104990.1|104940.1|104978.1|104928.1|104994|104944|104977.1|104927.1|36
1725004070000|2024-08-30 07:47:50|104979.6|104929.6|104979.7|104929.7|104979.9|104929.9|104974.6|104924.6|35
1725004080000|2024-08-30 07:48:00|104979.5|104929.5|104968.5|104918.5|104979.6|104929.6|104968.4|104918.4|25
1725004090000|2024-08-30 07:48:10|104967.9|104917.9|104959.8|104909.8|104967.9|104917.9|104958.8|104908.8|26
1725004100000|2024-08-30 07:48:20|104960.3|104910.3|104961.1|104911.1|104962.7|104912.7|104960.3|104910.3|20
1725004110000|2024-08-30 07:48:30|104960.5|104910.5|104972.4|104922.4|104973.3|104923.3|104955.3|104905.3|32
1725004120000|2024-08-30 07:48:40|104972.7|104922.7|104951.1|104901.1|104974.8|104924.8|104944.7|104901|30
1725004130000|2024-08-30 07:48:50|104950.4|104900.4|104978.8|104928.8|104978.8|104928.8|104948.1|104898.1|28
1725004140000|2024-08-30 07:49:00|104979|104929|104981.8|104931.8|104993|104943|104975.6|104925.6|44
1725004150000|2024-08-30 07:49:10|104982.5|104932.5|104997.5|104947.5|104997.5|104947.5|104981.2|104931.2|29
1725004160000|2024-08-30 07:49:20|104998.6|104948.6|104996.9|104946.9|104998.6|104948.6|104995.9|104945.9|15
1725004170000|2024-08-30 07:49:30|104996.7|104946.7|104991.4|104941.4|104996.7|104946.7|104986.8|104936.8|31
1725004180000|2024-08-30 07:49:40|104991.2|104941.2|104996.3|104946.3|104999.5|104949.5|104990.3|104940.3|32
1725004190000|2024-08-30 07:49:50|104996.6|104946.6|104998|104948|105001.4|104951.4|104992.3|104942.3|21
1725004200000|2024-08-30 07:50:00|104997.5|104947.5|105011|104961|105011.4|104961.4|104996.1|104946.1|31
1725004210000|2024-08-30 07:50:10|105011.3|104961.3|104999|104949|105011.3|104961.3|104996.1|104946.1|32
1725004220000|2024-08-30 07:50:20|104998.9|104948.9|104995.6|104945.6|105003.3|104953.3|104986.9|104936.9|30
1725004230000|2024-08-30 07:50:30|104998.3|104948.3|105002.7|104977.7|105015.4|104978|104998.3|104948.3|31
1725004240000|2024-08-30 07:50:40|105002.3|104977.3|104996.6|104946.6|105002.3|104977.3|104996.6|104946.6|30
1725004250000|2024-08-30 07:50:50|104996.2|104946.2|104993.1|104943.1|104996.8|104946.8|104993.1|104943.1|13
1725004260000|2024-08-30 07:51:00|104992.8|104942.8|104993.6|104943.6|105001.9|104951.9|104992.8|104942.8|41
1725004270000|2024-08-30 07:51:10|104993.3|104943.3|104997.6|104947.6|104999.7|104949.7|104993.3|104943.3|22
1725004280000|2024-08-30 07:51:20|104997.3|104947.3|104998|104948|104998.3|104948.3|104997.1|104947.1|15
1725004290000|2024-08-30 07:51:30|104997.8|104947.8|104992|104942|104998|104948|104992|104942|10
1725004300000|2024-08-30 07:51:40|104991.9|104941.9|104991.1|104941.1|104991.9|104941.9|104990.3|104940.3|10
1725004310000|2024-08-30 07:51:50|104991.2|104941.2|104991.1|104941.1|104991.4|104941.4|104991.1|104941.1|8
1725004320000|2024-08-30 07:52:00|104991.2|104941.2|104991|104941|104991.2|104941.2|104991|104941|2
1725004330000|2024-08-30 07:52:10|104991.1|104941.1|104994.2|104944.2|104994.2|104944.2|104988.9|104938.9|19
1725004340000|2024-08-30 07:52:20|104994.5|104944.5|104997.5|104947.5|104998.6|104948.6|104994.3|104944.3|23
1725004350000|2024-08-30 07:52:30|104997.9|104947.9|104988.3|104938.3|104999.1|104949.1|104987.4|104937.4|18
1725004360000|2024-08-30 07:52:40|104988|104938|104984.7|104934.7|104988|104938|104983.7|104933.7|11
1725004370000|2024-08-30 07:52:50|104984.6|104934.6|104986.4|104936.4|104988.4|104938.4|104984.6|104934.6|15
1725004380000|2024-08-30 07:53:00|104986.9|104936.9|104987.4|104937.4|104987.4|104937.4|104986.3|104936.3|11
1725004390000|2024-08-30 07:53:10|104987.2|104937.2|104989.6|104939.6|104989.8|104939.8|104987.2|104937.2|13
1725004400000|2024-08-30 07:53:20|104989.8|104939.8|104978.7|104928.7|104990.3|104940.3|104978.7|104928.7|31
1725004410000|2024-08-30 07:53:30|104978.6|104928.6|105004.5|104954.5|105010.3|104960.3|104977.6|104927.6|20
1725004420000|2024-08-30 07:53:40|105004.7|104954.7|105001.8|104951.8|105007.7|104957.7|105001.8|104951.8|15
1725004430000|2024-08-30 07:53:50|105002.1|104952.1|105005.5|104955.5|105005.5|104955.5|105002.1|104952.1|6
1725004440000|2024-08-30 07:54:00|105005.3|104955.3|105002.6|104952.6|105005.4|104955.4|104999.6|104949.6|17
1725004450000|2024-08-30 07:54:10|105002.5|104952.5|104998.6|104948.6|105002.9|104952.9|104998.1|104948.1|19
1725004460000|2024-08-30 07:54:20|104998.8|104948.8|105002.7|104952.7|105005.9|104955.9|104998|104948|32
1725004470000|2024-08-30 07:54:30|105003.1|104953.1|105000.7|104950.7|105003.7|104953.7|104998.4|104948.4|34
1725004480000|2024-08-30 07:54:40|105000.6|104950.6|105000.1|104950.1|105000.8|104950.8|104999.7|104949.7|10
1725004490000|2024-08-30 07:54:50|105001.5|104951.5|105001.2|104951.2|105001.7|104951.7|105000.8|104950.8|24
1725004500000|2024-08-30 07:55:00|105001.9|104951.9|104999.5|104949.5|105001.9|104951.9|104999|104949|19
1725004510000|2024-08-30 07:55:10|104999.2|104949.2|105008|104958|105008|104958|104997.7|104947.7|27
1725004520000|2024-08-30 07:55:20|105008.6|104958.6|105001.1|104951.1|105008.6|104958.6|105001.1|104951.1|19
1725004530000|2024-08-30 07:55:30|105000.5|104950.5|104999|104949|105001.4|104951.4|104998.4|104948.4|18
1725004540000|2024-08-30 07:55:40|104998.8|104948.8|105002.6|104952.6|105002.9|104952.9|104998.8|104948.8|15
1725004550000|2024-08-30 07:55:50|105003.6|104953.6|105006.5|104956.5|105006.5|104956.5|105003.6|104953.6|17
1725004560000|2024-08-30 07:56:00|105006.2|104956.2|105000.6|104950.6|105006.9|104956.9|104999.6|104949.6|17
1725004570000|2024-08-30 07:56:10|105002.6|104952.6|105002.7|104952.7|105003.9|104953.9|105000.9|104950.9|20
1725004580000|2024-08-30 07:56:20|105002.8|104952.8|105000.6|104950.6|105002.8|104952.8|105000.6|104950.6|10
1725004590000|2024-08-30 07:56:30|105000.7|104950.7|105000.6|104950.6|105000.9|104950.9|105000.1|104950.1|11
1725004600000|2024-08-30 07:56:40|105000.9|104950.9|104998.7|104948.7|105003.6|104953.6|104998.3|104948.3|15
1725004610000|2024-08-30 07:56:50|104999.2|104949.2|105003.7|104953.7|105004.8|104954.8|104999.2|104949.2|18
1725004620000|2024-08-30 07:57:00|105004.2|104954.2|105000.8|104950.8|105004.7|104954.7|104999.5|104949.5|19
1725004630000|2024-08-30 07:57:10|105001|104951|105003.9|104953.9|105003.9|104953.9|105000.8|104950.8|11
1725004640000|2024-08-30 07:57:20|105004|104954|105000|104950|105004|104954|104999.9|104949.9|11
1725004650000|2024-08-30 07:57:30|105001.3|104951.3|105010.8|104960.8|105010.8|104960.8|105001.3|104951.3|17
1725004660000|2024-08-30 07:57:40|105011|104961|105009.5|104959.5|105011|104961|105009.5|104959.5|8
1725004670000|2024-08-30 07:57:50|105009.3|104959.3|105011.5|104961.5|105011.5|104961.5|105009.1|104959.1|16
1725004680000|2024-08-30 07:58:00|105014.5|104964.5|105017.8|104967.8|105025.2|104975.2|105014.5|104964.5|23
1725004690000|2024-08-30 07:58:10|105017.3|104967.3|105024.6|104974.6|105025.2|104975.2|105016.8|104966.8|46
1725004700000|2024-08-30 07:58:20|105025|104975|105042.3|104992.3|105052.7|105002.7|105025|104975|29
1725004710000|2024-08-30 07:58:30|105042.8|104992.8|105038.4|104988.4|105042.8|104992.8|105036.8|104986.8|20
1725004720000|2024-08-30 07:58:40|105038.6|104988.6|105033.1|104983.1|105039|104989|105032.8|104982.8|22
1725004730000|2024-08-30 07:58:50|105032.6|104982.6|105018.8|104968.8|105032.7|104982.7|105017.4|104967.4|58
1725004740000|2024-08-30 07:59:00|105019.2|104969.2|105004.6|104954.6|105022.9|104972.9|105004.6|104954.6|39
1725004750000|2024-08-30 07:59:10|105004.4|104954.4|105004.1|104954.1|105011.3|104961.3|104999.8|104949.8|37
1725004760000|2024-08-30 07:59:20|105004.7|104954.7|105002.6|104952.6|105005.6|104955.6|105002.6|104952.6|20
1725004770000|2024-08-30 07:59:30|105001.5|104951.5|104982.3|104932.3|105006.2|104951.9|104966.3|104873|49
1725004780000|2024-08-30 07:59:40|104981.9|104931.9|104987.6|104937.6|104995.3|104945.3|104975.3|104925.3|45
1725004790000|2024-08-30 07:59:50|104987.9|104937.9|105008.5|104808.5|105031.9|104950|104984.3|104808.5|32
1725004800000|2024-08-30 08:00:00|105003.2|104803.2|105010.1|104810.1|105024.4|104824.4|104999.4|104799.4|66
1725004810000|2024-08-30 08:00:10|105011.1|104811.1|104997.1|104797.1|105015.1|104815.1|104995.5|104795.5|35
1725004820000|2024-08-30 08:00:20|104997.4|104797.4|105011.8|104832.4|105011.8|104835.7|104987.8|104795.8|45
1725004830000|2024-08-30 08:00:30|105012.3|104833.6|105021.7|104872.7|105034.8|104872.7|105011.7|104833.6|37
1725004840000|2024-08-30 08:00:40|105021.4|104872.8|104978.7|104928.7|105022.5|104934.1|104978.7|104872.8|43
1725004850000|2024-08-30 08:00:50|104979.7|104929.7|104982.7|104932.7|104983.3|104933.3|104979.3|104929.3|31
1725004860000|2024-08-30 08:01:00|104983|104933|105028.5|104978.5|105035.3|104985.3|104978.5|104928.5|73
1725004870000|2024-08-30 08:01:10|105029.1|104979.1|105032.8|104982.8|105035.2|104985.2|105022.8|104972.8|76
1725004880000|2024-08-30 08:01:20|105032.2|104982.2|105034.4|104984.4|105035.6|104985.6|105027.6|104977.6|77
1725004890000|2024-08-30 08:01:30|105035.6|104985.6|105039.6|104989.6|105044.5|104994.5|105033.2|104983.2|77
1725004900000|2024-08-30 08:01:40|105040.6|104990.6|105045.7|104995.7|105048.7|104998.7|105037.4|104987.4|78
1725004910000|2024-08-30 08:01:50|105047|104997|105038.2|104988.2|105048.6|104998.6|105037.5|104987.5|77
1725004920000|2024-08-30 08:02:00|105037.7|104987.7|105025.2|104975.2|105041.3|104991.3|105025|104975|59
1725004930000|2024-08-30 08:02:10|105025.5|104975.5|105033.5|104983.5|105034.4|104984.4|105021.8|104971.8|78
1725004940000|2024-08-30 08:02:20|105028.9|104978.9|105039.8|104989.8|105041.7|104991.7|105027.6|104977.6|76
1725004950000|2024-08-30 08:02:30|105039.7|104989.7|105046.8|104996.8|105046.8|104996.8|105029.9|104979.9|75
1725004960000|2024-08-30 08:02:40|105047.3|104997.3|105041.9|104991.9|105048.7|104998.7|105039.7|104989.7|53
1725004970000|2024-08-30 08:02:50|105042|104992|105041.3|104991.3|105045.6|104995.6|105036.3|104986.3|69
1725004980000|2024-08-30 08:03:00|105041.8|104991.8|105022.1|104972.1|105042.3|104992.3|105021.5|104971.5|58
1725004990000|2024-08-30 08:03:10|105023|104973|104997.9|104947.9|105025.2|104975.2|104996.1|104946.1|51
1725005000000|2024-08-30 08:03:20|104997.6|104947.6|104996.3|104946.3|104998.1|104948.1|104996.1|104946.1|21
1725005010000|2024-08-30 08:03:30|104995.4|104945.4|105001.4|104951.4|105010.6|104960.6|104991.9|104941.9|30
1725005020000|2024-08-30 08:03:40|105000.8|104950.8|104983.4|104933.4|105000.8|104950.8|104981.1|104931.1|64
1725005030000|2024-08-30 08:03:50|104982.4|104932.4|104987.9|104937.9|104989.4|104939.4|104974.8|104924.8|48
1725005040000|2024-08-30 08:04:00|104988.4|104938.4|104981.8|104931.8|104988.4|104938.4|104981.5|104931.5|39
1725005050000|2024-08-30 08:04:10|104982.6|104932.6|104985.1|104935.1|104988.4|104938.4|104980.8|104930.8|21
1725005060000|2024-08-30 08:04:20|104985.5|104935.5|104995.4|104945.4|104995.4|104945.4|104985.3|104935.3|29
1725005070000|2024-08-30 08:04:30|104996|104946|104992.4|104942.4|104999.8|104949.8|104992.4|104942.4|35
1725005080000|2024-08-30 08:04:40|104992.7|104942.7|104991|104941|104992.7|104942.7|104990.4|104940.4|14
1725005090000|2024-08-30 08:04:50|104991.7|104941.7|104989.6|104939.6|104991.7|104941.7|104989.6|104939.6|13
1725005100000|2024-08-30 08:05:00|104989.3|104939.3|104977.4|104927.4|104989.5|104939.5|104976.3|104926.3|44
1725005110000|2024-08-30 08:05:10|104976.7|104926.7|104982.9|104932.9|104986.7|104936.7|104976.7|104926.7|37
1725005120000|2024-08-30 08:05:20|104982.7|104932.7|105000.5|104950.5|105000.5|104950.5|104981.4|104931.4|41
1725005130000|2024-08-30 08:05:30|105000.1|104950.1|105004.9|104954.9|105004.9|104954.9|104996.3|104946.3|20
1725005140000|2024-08-30 08:05:40|105005.8|104955.8|105008.3|104958.3|105008.3|104958.3|105005.8|104955.8|9
1725005150000|2024-08-30 08:05:50|105008.7|104958.7|105008.6|104958.6|105009.8|104959.8|105007.7|104957.7|18
1725005160000|2024-08-30 08:06:00|105008.8|104958.8|105009.1|104959.1|105009.5|104959.5|105007.1|104957.1|24
1725005170000|2024-08-30 08:06:10|105008.6|104958.6|105012.3|104962.3|105017.7|104967.7|105001.7|104951.7|33
1725005180000|2024-08-30 08:06:20|105012.8|104962.8|105001.1|104951.1|105012.8|104962.8|105000.6|104950.6|22
1725005190000|2024-08-30 08:06:30|104998.9|104948.9|104995.4|104945.4|105000.6|104950.6|104995.1|104945.1|20
1725005200000|2024-08-30 08:06:40|104995.3|104945.3|104997.5|104947.5|104997.9|104947.9|104995.3|104945.3|11
1725005210000|2024-08-30 08:06:50|104997.2|104947.2|104997.6|104947.6|105000.7|104950.7|104996.2|104946.2|32
1725005220000|2024-08-30 08:07:00|104993.7|104943.7|104988.3|104938.3|104993.7|104943.7|104987.5|104937.5|41
1725005230000|2024-08-30 08:07:10|104988.7|104938.7|104993.1|104943.1|104993.1|104943.1|104988.7|104938.7|25
1725005240000|2024-08-30 08:07:20|104994.5|104944.5|104997.7|104947.7|105001.4|104951.4|104994.5|104944.5|21
1725005250000|2024-08-30 08:07:30|104997.4|104947.4|104986.7|104936.7|104998|104948|104986.7|104936.7|28
1725005260000|2024-08-30 08:07:40|104986.3|104936.3|104984.8|104934.8|104988.4|104938.4|104978.9|104928.9|34
1725005270000|2024-08-30 08:07:50|104984.9|104934.9|104983.3|104933.3|104986.9|104936.9|104980.1|104930.1|44
1725005280000|2024-08-30 08:08:00|104983.6|104933.6|104987.2|104937.2|104990.8|104940.8|104983.3|104933.3|27
1725005290000|2024-08-30 08:08:10|104986.8|104936.8|104989|104939|104989|104939|104986.8|104936.8|15
1725005300000|2024-08-30 08:08:20|104988.9|104938.9|104987.1|104937.1|104988.9|104938.9|104986.8|104936.8|11
1725005310000|2024-08-30 08:08:30|104986.6|104936.6|104981.2|104931.2|104986.9|104936.9|104975.3|104925.3|37
1725005320000|2024-08-30 08:08:40|104981.1|104931.1|104981|104931|104982.2|104932.2|104980.6|104930.6|12
1725005330000|2024-08-30 08:08:50|104980.5|104930.5|104978|104928|104980.8|104930.8|104978|104928|22
1725005340000|2024-08-30 08:09:00|104978.3|104928.3|104972.7|104922.7|104978.6|104928.6|104972.5|104922.5|16
1725005350000|2024-08-30 08:09:10|104972.9|104922.9|104973|104923|104974|104924|104971.3|104921.3|23
1725005360000|2024-08-30 08:09:20|104973.3|104923.3|104963.8|104913.8|104974.5|104924.5|104963.5|104913.5|30
1725005370000|2024-08-30 08:09:30|104964.2|104914.2|104960.7|104910.7|104966.6|104916.6|104960.3|104910.3|33
1725005380000|2024-08-30 08:09:40|104960|104910|104963.3|104913.3|104963.8|104913.8|104960|104910|15
1725005390000|2024-08-30 08:09:50|104965.7|104915.7|104969.4|104919.4|104971.6|104921.6|104965.7|104915.7|29
1725005400000|2024-08-30 08:10:00|104969.5|104919.5|104973.9|104923.9|104974.6|104924.6|104969.5|104919.5|18
1725005410000|2024-08-30 08:10:10|104973.8|104923.8|104974|104924|104974|104924|104970.5|104920.5|21
1725005420000|2024-08-30 08:10:20|104981.9|104931.9|104973.4|104923.4|104984.3|104934.3|104972.9|104922.9|21
1725005430000|2024-08-30 08:10:30|104972.4|104922.4|104985.3|104935.3|104985.3|104935.3|104972.3|104922.3|26
1725005440000|2024-08-30 08:10:40|104985.2|104935.2|105001.9|104951.9|105006|104956|104979.3|104929.3|52
1725005450000|2024-08-30 08:10:50|105000.5|104950.5|104996.2|104946.2|105000.5|104950.5|104988.8|104938.8|29
1725005460000|2024-08-30 08:11:00|104995.8|104945.8|104985|104935|104996.4|104946.4|104985|104935|15
1725005470000|2024-08-30 08:11:10|104985.9|104935.9|105005.7|104955.7|105012.6|104962.6|104985.9|104935.9|23
1725005480000|2024-08-30 08:11:20|105005.6|104955.6|105009.1|104959.1|105012.9|104962.9|105005.6|104955.6|13
1725005490000|2024-08-30 08:11:30|105009.5|104959.5|105027.3|104977.3|105029.6|104979.6|105007.4|104957.4|40
1725005500000|2024-08-30 08:11:40|105026.7|104976.7|105028.3|104978.3|105028.3|104978.3|105026.3|104976.3|14
1725005510000|2024-08-30 08:11:50|105027.4|104977.4|105026.4|104976.4|105031.2|104981.2|105025.2|104975.2|33
1725005520000|2024-08-30 08:12:00|105026.5|104976.5|105025|104975|105026.5|104976.5|105023.3|104973.3|19
1725005530000|2024-08-30 08:12:10|105024.9|104974.9|105023.8|104973.8|105025|104975|105023.6|104973.6|15
1725005540000|2024-08-30 08:12:20|105023.6|104973.6|105025.9|104975.9|105027.5|104977.5|105017.5|104967.5|26
1725005550000|2024-08-30 08:12:30|105025.7|104975.7|105023.8|104973.8|105026.5|104976.5|105023.8|104973.8|18
1725005560000|2024-08-30 08:12:40|105023.9|104973.9|105021.2|104971.2|105024.3|104974.3|105020.3|104970.3|16
1725005570000|2024-08-30 08:12:50|105020.4|104970.4|105047|104997|105048.2|104998.2|105019.5|104969.5|40
1725005580000|2024-08-30 08:13:00|105047.3|104997.3|105039.5|104989.5|105048.5|104998.5|105039.5|104989.5|25
1725005590000|2024-08-30 08:13:10|105038.8|104988.8|105042.9|104992.9|105042.9|104992.9|105038.3|104988.3|26
1725005600000|2024-08-30 08:13:20|105043.3|104993.3|105055.4|105005.4|105057.2|105007.2|105043.3|104993.3|32
1725005610000|2024-08-30 08:13:30|105055.3|105005.3|105052.3|105002.3|105055.4|105005.4|105051.9|105001.9|25
1725005620000|2024-08-30 08:13:40|105052.2|105002.2|105052.5|105002.5|105053.9|105003.9|105052.2|105002.2|17
1725005630000|2024-08-30 08:13:50|105051.7|105001.7|105061.4|105011.4|105061.7|105011.7|105051.7|105001.7|30
1725005640000|2024-08-30 08:14:00|105060.8|105010.8|105054.6|105004.6|105071.6|105021.6|105054|105004|49
1725005650000|2024-08-30 08:14:10|105055.3|105005.3|105056.4|105006.4|105057.2|105007.2|105054.6|105004.6|24
1725005660000|2024-08-30 08:14:20|105056.1|105006.1|105054.9|105004.9|105056.5|105006.5|105054.6|105004.6|18
1725005670000|2024-08-30 08:14:30|105054.2|105004.2|105061.1|105011.1|105061.3|105011.3|105052.4|105002.4|21
1725005680000|2024-08-30 08:14:40|105061.2|105011.2|105059.8|105009.8|105061.3|105011.3|105059.8|105009.8|14
1725005690000|2024-08-30 08:14:50|105059.2|105009.2|105055.9|105005.9|105059.2|105009.2|105055|105005|24
1725005700000|2024-08-30 08:15:00|105056.1|105006.1|105058.7|105008.7|105061|105011|105048.2|104998.2|31
1725005710000|2024-08-30 08:15:10|105059|105009|105059|105009|105059|105009|105054.7|105004.7|21
1725005720000|2024-08-30 08:15:20|105058.5|105008.5|105059.5|105009.5|105059.6|105009.6|105058.5|105008.5|5
1725005730000|2024-08-30 08:15:30|105059.4|105009.4|105057.7|105007.7|105059.5|105009.5|105056.5|105006.5|17
1725005740000|2024-08-30 08:15:40|105057.4|105007.4|105057.5|105007.5|105057.8|105007.8|105057.2|105007.2|9
1725005750000|2024-08-30 08:15:50|105057.1|105007.1|105058.7|105008.7|105059.2|105009.2|105056.9|105006.9|14
1725005760000|2024-08-30 08:16:00|105058.5|105008.5|105058.4|105008.4|105058.8|105008.8|105048.6|104998.6|37
1725005770000|2024-08-30 08:16:10|105058.8|105008.8|105061.6|105011.6|105062.7|105012.7|105058.8|105008.8|32
1725005780000|2024-08-30 08:16:20|105061.7|105011.7|105061.8|105011.8|105062.8|105012.8|105061.2|105011.2|25
1725005790000|2024-08-30 08:16:30|105062.3|105012.3|105054.1|105004.1|105063.1|105013.1|105054|105004|28
1725005800000|2024-08-30 08:16:40|105054.4|105004.4|105052.2|105002.2|105059.7|105009.7|105051.9|105001.9|23
1725005810000|2024-08-30 08:16:50|105052.7|105002.7|105058.9|105008.9|105058.9|105008.9|105052.7|105002.7|19
1725005820000|2024-08-30 08:17:00|105059.2|105009.2|105093.4|105043.4|105094.4|105044.4|105059.2|105009.2|25
1725005830000|2024-08-30 08:17:10|105093.2|105043.2|105084.3|105034.3|105093.2|105043.2|105084|105034|18
1725005840000|2024-08-30 08:17:20|105083.9|105033.9|105090.4|105040.4|105091.2|105041.2|105082.3|105032.3|25
1725005850000|2024-08-30 08:17:30|105090.9|105040.9|105081|105031|105092.5|105042.5|105080.4|105030.4|27
1725005860000|2024-08-30 08:17:40|105080.9|105030.9|105083.4|105033.4|105088.4|105038.4|105080.9|105030.9|25
1725005870000|2024-08-30 08:17:50|105083.7|105033.7|105086.6|105036.6|105086.6|105036.6|105083.7|105033.7|18
1725005880000|2024-08-30 08:18:00|105085.7|105035.7|105089.7|105039.7|105089.7|105039.7|105082.8|105032.8|31
1725005890000|2024-08-30 08:18:10|105089.4|105039.4|105085.7|105035.7|105089.4|105039.4|105084.3|105034.3|20
1725005900000|2024-08-30 08:18:20|105084.8|105034.8|105080.9|105030.9|105084.8|105034.8|105078.8|105028.8|15
1725005910000|2024-08-30 08:18:30|105081|105031|105079.8|105029.8|105081.9|105031.9|105079.8|105029.8|16
1725005920000|2024-08-30 08:18:40|105079.5|105029.5|105072.6|105022.6|105079.5|105029.5|105072.4|105022.4|11
1725005930000|2024-08-30 08:18:50|105072.9|105022.9|105080.9|105030.9|105080.9|105030.9|105072|105022|19
1725005940000|2024-08-30 08:19:00|105081.2|105031.2|105050.2|105000.2|105081.2|105031.2|105048.3|104998.3|32
1725005950000|2024-08-30 08:19:10|105047.9|104997.9|105040.5|104990.5|105047.9|104997.9|105038.9|104988.9|32
1725005960000|2024-08-30 08:19:20|105040.7|104990.7|105053.4|105003.4|105056.1|105006.1|105040.7|104990.7|24
1725005970000|2024-08-30 08:19:30|105053.8|105003.8|105061.7|105011.7|105068.9|105018.9|105053.8|105003.8|27
1725005980000|2024-08-30 08:19:40|105062.5|105012.5|105056.9|105006.9|105063.1|105013.1|105056.9|105006.9|20
1725005990000|2024-08-30 08:19:50|105056.5|105006.5|105061|105011|105061|105011|105052.6|105002.6|27
1725006000000|2024-08-30 08:20:00|105062.5|105012.5|105062.1|105012.1|105064.1|105014.1|105062|105012|19
1725006010000|2024-08-30 08:20:10|105061.8|105011.8|105048.4|104998.4|105061.8|105011.8|105048.4|104998.4|30
1725006020000|2024-08-30 08:20:20|105046.4|104996.4|105062.5|105012.5|105063.4|105013.4|105046.1|104996.1|26
1725006030000|2024-08-30 08:20:30|105063.1|105013.1|105065|105015|105065|105015|105059.9|105009.9|22
1725006040000|2024-08-30 08:20:40|105065.2|105015.2|105079.5|105029.5|105079.5|105029.5|105065.2|105015.2|22
1725006050000|2024-08-30 08:20:50|105079.6|105029.6|105069.2|105019.2|105079.6|105029.6|105068.7|105018.7|20
1725006060000|2024-08-30 08:21:00|105069.1|105019.1|105058.1|105008.1|105069.1|105019.1|105058.1|105008.1|28
1725006070000|2024-08-30 08:21:10|105058.4|105008.4|105065.4|105015.4|105065.4|105015.4|105057.4|105007.4|18
1725006080000|2024-08-30 08:21:20|105066.1|105016.1|105068.5|105018.5|105069.7|105019.7|105065.4|105015.4|21
1725006090000|2024-08-30 08:21:30|105068.3|105018.3|105063.4|105013.4|105069.3|105019.3|105062.6|105012.6|26
1725006100000|2024-08-30 08:21:40|105064.2|105014.2|105065.4|105015.4|105065.6|105015.6|105064.2|105014.2|13
1725006110000|2024-08-30 08:21:50|105065|105015|105061.4|105011.4|105066.6|105016.6|105061.4|105011.4|21
1725006120000|2024-08-30 08:22:00|105061|105011|105068|105018|105069.1|105019.1|105058.9|105008.9|23
1725006130000|2024-08-30 08:22:10|105068.1|105018.1|105058.7|105008.7|105068.7|105018.7|105058.7|105008.7|17
1725006140000|2024-08-30 08:22:20|105058.4|105008.4|105054.2|105004.2|105058.6|105008.6|105054.2|105004.2|16
1725006150000|2024-08-30 08:22:30|105053.6|105003.6|105041.2|104991.2|105053.6|105003.6|105041.2|104991.2|25
1725006160000|2024-08-30 08:22:40|105036.6|104986.6|105038|104988|105038|104988|105035.5|104985.5|20
1725006170000|2024-08-30 08:22:50|105038.5|104988.5|105038.3|104988.3|105046.5|104996.5|105037.6|104987.6|20
1725006180000|2024-08-30 08:23:00|105038|104988|105033.2|104983.2|105038.3|104988.3|105033.2|104983.2|30
1725006190000|2024-08-30 08:23:10|105032.4|104982.4|105031.7|104981.7|105032.4|104982.4|105031.7|104981.7|7
1725006200000|2024-08-30 08:23:20|105031.9|104981.9|105034.2|104984.2|105035.3|104985.3|105031.7|104981.7|18
1725006210000|2024-08-30 08:23:30|105034.1|104984.1|105039.8|104989.8|105039.8|104989.8|105032.3|104982.3|15
1725006220000|2024-08-30 08:23:40|105040|104990|105039.2|104989.2|105040|104990|105039.1|104989.1|4
1725006230000|2024-08-30 08:23:50|105039.1|104989.1|105037.6|104987.6|105039.1|104989.1|105036.2|104986.2|22
1725006240000|2024-08-30 08:24:00|105037.5|104987.5|105012.2|104962.2|105037.8|104987.8|105011.3|104961.3|25
1725006250000|2024-08-30 08:24:10|105012.7|104962.7|105019.8|104969.8|105021.2|104971.2|105012.7|104962.7|22
1725006260000|2024-08-30 08:24:20|105019.7|104969.7|105030|104980|105030.8|104980.8|105018.5|104968.5|20
1725006270000|2024-08-30 08:24:30|105030.4|104980.4|105029.4|104979.4|105031.2|104981.2|105027.9|104977.9|26
1725006280000|2024-08-30 08:24:40|105029.9|104979.9|105036.5|104986.5|105039.2|104989.2|105028.4|104978.4|20
1725006290000|2024-08-30 08:24:50|105036.8|104986.8|105038.7|104988.7|105042.8|104992.8|105036.3|104986.3|22
1725006300000|2024-08-30 08:25:00|105038.4|104988.4|105033.2|104983.2|105038.8|104988.8|105032.6|104982.6|18
1725006310000|2024-08-30 08:25:10|105032.3|104982.3|105034.3|104984.3|105034.3|104984.3|105028.4|104978.4|23
1725006320000|2024-08-30 08:25:20|105034|104984|105030.7|104980.7|105034.4|104984.4|105030.1|104980.1|23
1725006330000|2024-08-30 08:25:30|105030.6|104980.6|105034.9|104984.9|105036.2|104986.2|105030.5|104980.5|17
1725006340000|2024-08-30 08:25:40|105035.2|104985.2|105042|104992|105042.3|104992.3|105034.9|104984.9|9
1725006350000|2024-08-30 08:25:50|105042.2|104992.2|105042.3|104992.3|105046.5|104996.5|105042.2|104992.2|19
1725006360000|2024-08-30 08:26:00|105043.3|104993.3|105050.5|105000.5|105053.5|105003.5|105043.3|104993.3|12
1725006370000|2024-08-30 08:26:10|105050.2|105000.2|105046.4|104996.4|105050.2|105000.2|105046.4|104996.4|12
1725006380000|2024-08-30 08:26:20|105046|104996|105036.1|104986.1|105046|104996|105036.1|104986.1|11
1725006390000|2024-08-30 08:26:30|105036.4|104986.4|105026.5|104976.5|105037.2|104987.2|105026.5|104976.5|29
1725006400000|2024-08-30 08:26:40|105024.3|104974.3|105019.6|104969.6|105024.9|104974.9|105018.4|104968.4|36
1725006410000|2024-08-30 08:26:50|105019.3|104969.3|105034.4|104984.4|105035.2|104985.2|105018.8|104968.8|23
1725006420000|2024-08-30 08:27:00|105034.6|104984.6|105034.6|104984.6|105035.9|104985.9|105034.3|104984.3|12
1725006430000|2024-08-30 08:27:10|105034.3|104984.3|105025|104975|105034.3|104984.3|105025|104975|12
1725006440000|2024-08-30 08:27:20|105025.2|104975.2|105023.9|104973.9|105025.2|104975.2|105023.5|104973.5|19
1725006450000|2024-08-30 08:27:30|105024.1|104974.1|105023.2|104973.2|105024.1|104974.1|105021.2|104971.2|17
1725006460000|2024-08-30 08:27:40|105023.1|104973.1|105024.2|104974.2|105024.3|104974.3|105023.1|104973.1|8
1725006470000|2024-08-30 08:27:50|105024.1|104974.1|105031.6|104981.6|105032.5|104982.5|105023.9|104973.9|19
1725006480000|2024-08-30 08:28:00|105032.1|104982.1|105010.4|104960.4|105032.9|104982.9|105010.1|104960.1|24
1725006490000|2024-08-30 08:28:10|105009.8|104959.8|105009.9|104959.9|105010.1|104960.1|105008.6|104958.6|16
1725006500000|2024-08-30 08:28:20|105009.8|104959.8|105010.3|104960.3|105010.3|104960.3|105009.6|104959.6|12
1725006510000|2024-08-30 08:28:30|105010.2|104960.2|105003.3|104953.3|105010.7|104960.7|105003.3|104953.3|22
1725006520000|2024-08-30 08:28:40|105003|104953|105003.1|104953.1|105003.3|104953.3|105002.5|104952.5|10
1725006530000|2024-08-30 08:28:50|105003|104953|104994.8|104944.8|105003.1|104953.1|104994.8|104944.8|22
1725006540000|2024-08-30 08:29:00|104995.1|104945.1|104996.3|104946.3|104997.8|104947.8|104992.5|104942.5|27
1725006550000|2024-08-30 08:29:10|104996.4|104946.4|104994.7|104944.7|104997.1|104947.1|104994.7|104944.7|16
1725006560000|2024-08-30 08:29:20|104994.9|104944.9|104995.2|104945.2|104995.3|104945.3|104993.2|104943.2|20
1725006570000|2024-08-30 08:29:30|104995.4|104945.4|104997.8|104947.8|104998.2|104948.2|104993.9|104943.9|17
1725006580000|2024-08-30 08:29:40|104997.2|104947.2|104997.7|104947.7|104998.5|104948.5|104997.1|104947.1|16
1725006590000|2024-08-30 08:29:50|104998.1|104948.1|104995.1|104945.1|104999.1|104949.1|104995|104945|29
1725006600000|2024-08-30 08:30:00|104995.2|104945.2|104993.1|104943.1|104995.2|104945.2|104991.5|104941.5|11
1725006610000|2024-08-30 08:30:10|104992.9|104942.9|104992.5|104942.5|104993.7|104943.7|104992.5|104942.5|10
1725006620000|2024-08-30 08:30:20|104992.2|104942.2|104986.6|104936.6|104992.4|104942.4|104986.6|104936.6|16
1725006630000|2024-08-30 08:30:30|104986.2|104936.2|104988.1|104938.1|104988.1|104938.1|104984.3|104934.3|16
1725006640000|2024-08-30 08:30:40|104988|104938|104983.2|104933.2|104988|104938|104983.2|104933.2|11
1725006650000|2024-08-30 08:30:50|104983.4|104933.4|104983.2|104933.2|104983.4|104933.4|104982.3|104932.3|5
1725006660000|2024-08-30 08:31:00|104983.4|104933.4|104981.4|104931.4|104984|104934|104981.4|104931.4|14
1725006670000|2024-08-30 08:31:10|104981|104931|104980.2|104930.2|104981.2|104931.2|104979.8|104929.8|18
1725006680000|2024-08-30 08:31:20|104980.4|104930.4|104982.7|104932.7|104987.3|104937.3|104980.1|104930.1|22
1725006690000|2024-08-30 08:31:30|104982.6|104932.6|104981.7|104931.7|104982.6|104932.6|104981.2|104931.2|10
1725006700000|2024-08-30 08:31:40|104981.9|104931.9|104978.6|104928.6|104982.1|104932.1|104978.6|104928.6|17
1725006710000|2024-08-30 08:31:50|104978.7|104928.7|104970.4|104920.4|104979.2|104929.2|104970.4|104920.4|35
1725006720000|2024-08-30 08:32:00|104970|104920|104961.7|104911.7|104970.2|104920.2|104959.5|104909.5|41
1725006730000|2024-08-30 08:32:10|104961.9|104911.9|104969.8|104919.8|104971.6|104921.6|104961.2|104911.2|22
1725006740000|2024-08-30 08:32:20|104969.6|104919.6|104982.4|104932.4|104982.6|104932.6|104969.2|104919.2|25
1725006750000|2024-08-30 08:32:30|104982.6|104932.6|104980|104930|104982.7|104932.7|104979.6|104929.6|18
1725006760000|2024-08-30 08:32:40|104979.4|104929.4|104979.3|104929.3|104980|104930|104979.1|104929.1|11
1725006770000|2024-08-30 08:32:50|104979.8|104929.8|104987.7|104937.7|104989|104939|104978.5|104928.5|25
1725006780000|2024-08-30 08:33:00|104988.3|104938.3|104986.3|104936.3|104988.9|104938.9|104986.1|104936.1|15
1725006790000|2024-08-30 08:33:10|104986.8|104936.8|105003.2|104953.2|105003.2|104953.2|104986.8|104936.8|21
1725006800000|2024-08-30 08:33:20|105006.2|104956.2|105011.1|104961.1|105011.1|104961.1|105006.2|104956.2|23
1725006810000|2024-08-30 08:33:30|105011|104961|105010.2|104960.2|105012.2|104962.2|105008.9|104958.9|19
1725006820000|2024-08-30 08:33:40|105010.1|104960.1|105007.3|104957.3|105013.8|104963.8|105007.3|104957.3|21
1725006830000|2024-08-30 08:33:50|105006.9|104956.9|105008.9|104958.9|105008.9|104958.9|105004|104954|23
1725006840000|2024-08-30 08:34:00|105009.2|104959.2|105008.2|104958.2|105009.2|104959.2|105007.4|104957.4|14
1725006850000|2024-08-30 08:34:10|105008.4|104958.4|105006.1|104956.1|105013.7|104963.7|105006.1|104956.1|29
1725006860000|2024-08-30 08:34:20|105006.4|104956.4|105000.8|104950.8|105006.5|104956.5|104999.8|104949.8|18
1725006870000|2024-08-30 08:34:30|105000.7|104950.7|105005.7|104955.7|105007.8|104957.8|104999.4|104949.4|21
1725006880000|2024-08-30 08:34:40|105005.8|104955.8|105006|104956|105006|104956|105003.4|104953.4|17
1725006890000|2024-08-30 08:34:50|105006.1|104956.1|105002.1|104952.1|105006.1|104956.1|105002|104952|12
1725006900000|2024-08-30 08:35:00|104999.9|104949.9|105004.2|104954.2|105004.2|104954.2|104999|104949|15
1725006910000|2024-08-30 08:35:10|105004.1|104954.1|105005.7|104955.7|105008|104958|105004.1|104954.1|22
1725006920000|2024-08-30 08:35:20|105005.4|104955.4|105014|104964|105014.1|104964.1|105005.4|104955.4|29
1725006930000|2024-08-30 08:35:30|105014.4|104964.4|105045.4|104995.4|105049|105001.1|105013.8|104963.8|40
1725006940000|2024-08-30 08:35:40|105045.2|104995.2|105034.5|104984.5|105045.2|104995.2|105033.4|104983.4|28
1725006950000|2024-08-30 08:35:50|105034.4|104984.4|105033.1|104983.1|105034.8|104984.8|105028.3|104978.3|25
1725006960000|2024-08-30 08:36:00|105032.5|104982.5|105038.2|104988.2|105045.1|104995.1|105032.5|104982.5|31
1725006970000|2024-08-30 08:36:10|105038.4|104988.4|105033.9|104983.9|105038.7|104988.7|105031.7|104981.7|25
1725006980000|2024-08-30 08:36:20|105033.7|104983.7|105031.6|104981.6|105033.7|104983.7|105031.6|104981.6|19
1725006990000|2024-08-30 08:36:30|105031.3|104981.3|105032.9|104982.9|105032.9|104982.9|105030.9|104980.9|14
1725007000000|2024-08-30 08:36:40|105033.2|104983.2|105032.8|104982.8|105040.9|104990.9|105029.5|104979.5|26
1725007010000|2024-08-30 08:36:50|105033|104983|105038.1|104988.1|105038.4|104988.4|105033|104983|14
1725007020000|2024-08-30 08:37:00|105038|104988|105062.8|105012.8|105062.8|105012.8|105038|104988|23
1725007030000|2024-08-30 08:37:10|105062.4|105012.4|105063.5|105013.5|105064.1|105014.1|105062.4|105012.4|16
1725007040000|2024-08-30 08:37:20|105063.3|105013.3|105062.8|105012.8|105067.6|105017.6|105062.6|105012.6|14
1725007050000|2024-08-30 08:37:30|105063|105013|105072.8|105022.8|105073.1|105023.1|105063|105013|23
1725007060000|2024-08-30 08:37:40|105072.9|105022.9|105069.9|105019.9|105072.9|105022.9|105068.5|105018.5|14
1725007070000|2024-08-30 08:37:50|105070.4|105020.4|105076.2|105026.2|105076.2|105026.2|105070.4|105020.4|11
1725007080000|2024-08-30 08:38:00|105076.1|105026.1|105076.8|105026.8|105080|105030|105076.1|105026.1|13
1725007090000|2024-08-30 08:38:10|105076.7|105026.7|105066.2|105016.2|105076.7|105026.7|105066.2|105016.2|13
1725007100000|2024-08-30 08:38:20|105065.9|105015.9|105064.5|105014.5|105066|105016|105062.8|105012.8|20
1725007110000|2024-08-30 08:38:30|105064.6|105014.6|105064.3|105014.3|105064.6|105014.6|105064.2|105014.2|5
1725007120000|2024-08-30 08:38:40|105064.2|105014.2|105065.2|105015.2|105066.3|105016.3|105064.2|105014.2|11
1725007130000|2024-08-30 08:38:50|105065.5|105015.5|105075.5|105025.5|105075.5|105025.5|105065.5|105015.5|21
1725007140000|2024-08-30 08:39:00|105074.9|105024.9|105066.3|105041.3|105075.1|105042.1|105062.5|105023.2|26
1725007150000|2024-08-30 08:39:10|105066.7|105041.7|105064.8|105039.8|105066.8|105041.8|105064.7|105039.7|10
1725007160000|2024-08-30 08:39:20|105064.9|105039.9|105066.7|105041.7|105067.3|105042.3|105064.9|105039.9|17
1725007170000|2024-08-30 08:39:30|105066.5|105041.5|105116.2|105066.2|105116.5|105066.5|105066.5|105041.5|27
1725007180000|2024-08-30 08:39:40|105115.3|105065.3|105117.3|105067.3|105117.4|105067.4|105113.1|105063.1|26
1725007190000|2024-08-30 08:39:50|105117.6|105067.6|105116.3|105066.3|105121.1|105071.1|105116.3|105066.3|19
1725007200000|2024-08-30 08:40:00|105114.2|105064.2|105106.1|105056.1|105114.2|105064.2|105099.7|105049.7|30
1725007210000|2024-08-30 08:40:10|105106.2|105056.2|105105.2|105055.2|105106.4|105056.4|105100.9|105050.9|30
1725007220000|2024-08-30 08:40:20|105105.4|105055.4|105109.1|105059.1|105109.9|105059.9|105105.3|105055.3|10
1725007230000|2024-08-30 08:40:30|105109|105059|105111.3|105061.3|105111.3|105061.3|105107|105057|16
1725007240000|2024-08-30 08:40:40|105111.9|105061.9|105116.1|105066.1|105116.2|105066.2|105111.9|105061.9|17
1725007250000|2024-08-30 08:40:50|105115.8|105065.8|105116.7|105066.7|105117.8|105067.8|105115.8|105065.8|19
1725007260000|2024-08-30 08:41:00|105116.3|105066.3|105113.6|105063.6|105116.5|105066.5|105112.9|105062.9|24
1725007270000|2024-08-30 08:41:10|105113.9|105063.9|105125.7|105075.7|105125.7|105075.7|105113.9|105063.9|22
1725007280000|2024-08-30 08:41:20|105126.6|105076.6|105132.9|105082.9|105135.4|105085.4|105126.6|105076.6|23
1725007290000|2024-08-30 08:41:30|105132.1|105082.1|105107.3|105057.3|105132.1|105082.1|105107.1|105057.1|16
1725007300000|2024-08-30 08:41:40|105107.7|105057.7|105108|105058|105111.5|105061.5|105107.7|105057.7|21
1725007310000|2024-08-30 08:41:50|105107.7|105057.7|105113.7|105063.7|105114.4|105064.4|105107.4|105057.4|17
1725007320000|2024-08-30 08:42:00|105114.2|105064.2|105111.4|105061.4|105115.5|105065.5|105109.3|105059.3|31
1725007330000|2024-08-30 08:42:10|105111.7|105061.7|105114.4|105064.4|105114.5|105064.5|105111.7|105061.7|16
1725007340000|2024-08-30 08:42:20|105114.5|105064.5|105118|105068|105120.5|105070.5|105114.5|105064.5|34
1725007350000|2024-08-30 08:42:30|105119.5|105069.5|105134.4|105084.4|105134.4|105084.4|105119.5|105069.5|10
1725007360000|2024-08-30 08:42:40|105134.7|105084.7|105175.8|105125.8|105175.8|105125.8|105134.7|105084.7|30
1725007370000|2024-08-30 08:42:50|105176.1|105126.1|105202.3|105152.3|105203.6|105153.6|105176.1|105126.1|36
1725007380000|2024-08-30 08:43:00|105202.7|105152.7|105228.7|105178.7|105228.7|105178.7|105202.7|105152.7|47
1725007390000|2024-08-30 08:43:10|105228.5|105178.5|105219.4|105169.4|105232.1|105182.1|105218.6|105168.6|43
1725007400000|2024-08-30 08:43:20|105219|105169|105214.3|105164.3|105219|105169|105214.3|105164.3|19
1725007410000|2024-08-30 08:43:30|105214.8|105164.8|105211.8|105161.8|105222.2|105172.2|105211.8|105161.8|25
1725007420000|2024-08-30 08:43:40|105211.7|105161.7|105210.8|105160.8|105211.7|105161.7|105204|105154|26
1725007430000|2024-08-30 08:43:50|105210.4|105160.4|105220.3|105170.3|105220.3|105170.3|105210.4|105160.4|25
1725007440000|2024-08-30 08:44:00|105220.7|105170.7|105220.2|105170.2|105232.6|105182.6|105219|105169|30
1725007450000|2024-08-30 08:44:10|105220.1|105170.1|105229.9|105179.9|105229.9|105179.9|105220.1|105170.1|14
1725007460000|2024-08-30 08:44:20|105230|105180|105230.9|105180.9|105230.9|105180.9|105227.6|105177.6|21
1725007470000|2024-08-30 08:44:30|105231.6|105181.6|105242.9|105192.9|105244|105194|105231.6|105181.6|36
1725007480000|2024-08-30 08:44:40|105243.2|105193.2|105240.8|105190.8|105243.2|105193.2|105240|105190|19
1725007490000|2024-08-30 08:44:50|105240.9|105190.9|105248.6|105198.6|105248.6|105198.6|105240.9|105190.9|19
1725007500000|2024-08-30 08:45:00|105248.3|105198.3|105248.7|105198.7|105254.6|105204.6|105247|105197|31
1725007510000|2024-08-30 08:45:10|105248.8|105198.8|105255.4|105205.4|105255.5|105205.5|105246|105196|24
1725007520000|2024-08-30 08:45:20|105255.5|105205.5|105233.9|105183.9|105255.9|105205.9|105229.2|105179.2|40
1725007530000|2024-08-30 08:45:30|105233.8|105183.8|105229.3|105179.3|105233.8|105183.8|105229.3|105179.3|25
1725007540000|2024-08-30 08:45:40|105228.5|105178.5|105224.2|105174.2|105229|105179|105224.2|105174.2|24
1725007550000|2024-08-30 08:45:50|105223.6|105173.6|105223.4|105173.4|105225.7|105175.7|105219.2|105169.2|31
1725007560000|2024-08-30 08:46:00|105223.7|105173.7|105217.8|105167.8|105224.3|105174.3|105210.4|105160.4|35
1725007570000|2024-08-30 08:46:10|105215.6|105165.6|105230.8|105180.8|105233.9|105183.9|105214|105164|42
1725007580000|2024-08-30 08:46:20|105230.7|105180.7|105227.9|105177.9|105231.8|105181.8|105227.9|105177.9|37
1725007590000|2024-08-30 08:46:30|105228.6|105178.6|105221.7|105171.7|105229.7|105179.7|105221.7|105171.7|24
1725007600000|2024-08-30 08:46:40|105221.3|105171.3|105233.4|105183.4|105233.4|105183.4|105217.4|105167.4|27
1725007610000|2024-08-30 08:46:50|105233.1|105183.1|105227.3|105177.3|105233.9|105183.9|105227.3|105177.3|26
1725007620000|2024-08-30 08:47:00|105227.7|105177.7|105219.7|105169.7|105228.7|105178.7|105216.2|105166.2|33
1725007630000|2024-08-30 08:47:10|105219|105169|105225|105175|105225|105175|105219|105169|35
1725007640000|2024-08-30 08:47:20|105224.8|105174.8|105226.7|105176.7|105248.8|105198.8|105224.3|105174.3|57
1725007650000|2024-08-30 08:47:30|105227.2|105177.2|105240.6|105190.6|105240.6|105190.6|105225.9|105175.9|37
1725007660000|2024-08-30 08:47:40|105241.5|105191.5|105245.6|105195.6|105245.7|105195.7|105239.6|105189.6|37
1725007670000|2024-08-30 08:47:50|105244.6|105194.6|105244.4|105194.4|105245.8|105195.8|105243.1|105193.1|26
1725007680000|2024-08-30 08:48:00|105244.1|105194.1|105246.4|105196.4|105247.5|105197.5|105244.1|105194.1|30
1725007690000|2024-08-30 08:48:10|105246|105196|105254.7|105204.7|105255.1|105205.1|105246|105196|35
1725007700000|2024-08-30 08:48:20|105254.9|105204.9|105252.4|105202.4|105255.3|105205.3|105252|105202|26
1725007710000|2024-08-30 08:48:30|105252.6|105202.6|105233.2|105183.2|105252.6|105202.6|105231.7|105181.7|29
1725007720000|2024-08-30 08:48:40|105233.4|105183.4|105235.3|105185.3|105236.2|105186.2|105233.1|105183.1|19
1725007730000|2024-08-30 08:48:50|105235.2|105185.2|105234.7|105184.7|105235.7|105185.7|105230.9|105180.9|18
1725007740000|2024-08-30 08:49:00|105234.8|105184.8|105238.5|105188.5|105240.4|105190.4|105234.8|105184.8|21
1725007750000|2024-08-30 08:49:10|105238.2|105188.2|105236.9|105186.9|105238.9|105188.9|105236.9|105186.9|11
1725007760000|2024-08-30 08:49:20|105237|105187|105216|105166|105237|105187|105216|105166|20
1725007770000|2024-08-30 08:49:30|105216.4|105166.4|105209.5|105159.5|105216.4|105166.4|105201.1|105151.1|31
1725007780000|2024-08-30 08:49:40|105209.1|105159.1|105230|105180|105231.4|105181.4|105206.6|105156.6|26
1725007790000|2024-08-30 08:49:50|105230.3|105180.3|105227.3|105177.3|105230.3|105180.3|105226.8|105176.8|18
1725007800000|2024-08-30 08:50:00|105227.7|105177.7|105227.4|105177.4|105231.3|105181.3|105226.9|105176.9|26
1725007810000|2024-08-30 08:50:10|105227.5|105177.5|105227.2|105177.2|105232.1|105182.1|105222.2|105172.2|22
1725007820000|2024-08-30 08:50:20|105226.3|105176.3|105229.8|105179.8|105231.4|105181.4|105226.3|105176.3|20
1725007830000|2024-08-30 08:50:30|105230|105180|105228.2|105178.2|105231.4|105181.4|105228.2|105178.2|21
1725007840000|2024-08-30 08:50:40|105227.9|105177.9|105228.4|105178.4|105230.9|105180.9|105227.7|105177.7|19
1725007850000|2024-08-30 08:50:50|105228|105178|105228.4|105178.4|105228.5|105178.5|105226.4|105176.4|11
1725007860000|2024-08-30 08:51:00|105228.9|105178.9|105226.7|105176.7|105233.9|105183.9|105226.7|105176.7|17
1725007870000|2024-08-30 08:51:10|105227|105177|105221|105171|105227.3|105177.3|105221|105171|15
1725007880000|2024-08-30 08:51:20|105221.4|105171.4|105211.9|105161.9|105233.1|105183.1|105202.7|105152.7|36
1725007890000|2024-08-30 08:51:30|105213.6|105163.6|105212.5|105162.5|105214|105164|105210.3|105160.3|34
1725007900000|2024-08-30 08:51:40|105212.7|105162.7|105204.4|105154.4|105212.9|105162.9|105204|105154|27
1725007910000|2024-08-30 08:51:50|105204.7|105154.7|105204.4|105154.4|105204.8|105154.8|105204.1|105154.1|9
1725007920000|2024-08-30 08:52:00|105205.2|105155.2|105205.1|105155.1|105205.2|105155.2|105201.8|105151.8|31
1725007930000|2024-08-30 08:52:10|105205.2|105155.2|105203.4|105153.4|105205.2|105155.2|105202.4|105152.4|16
1725007940000|2024-08-30 08:52:20|105203.2|105153.2|105206.5|105156.5|105208.5|105158.5|105203.2|105153.2|16
1725007950000|2024-08-30 08:52:30|105206.3|105156.3|105204.8|105154.8|105207.5|105157.5|105204.5|105154.5|19
1725007960000|2024-08-30 08:52:40|105205|105155|105212.8|105162.8|105218.5|105168.5|105205|105155|26
1725007970000|2024-08-30 08:52:50|105213|105163|105210.4|105160.4|105213.5|105163.5|105210.1|105160.1|17
1725007980000|2024-08-30 08:53:00|105210.3|105160.3|105211.3|105161.3|105213.9|105163.9|105210.3|105160.3|18
1725007990000|2024-08-30 08:53:10|105211.2|105161.2|105218.4|105168.4|105222.2|105172.2|105209.3|105159.3|22
1725008000000|2024-08-30 08:53:20|105217.7|105167.7|105215|105165|105217.7|105167.7|105208.7|105158.7|18
1725008010000|2024-08-30 08:53:30|105214.7|105164.7|105208.1|105158.1|105214.7|105164.7|105208|105158|9
1725008020000|2024-08-30 08:53:40|105207.6|105157.6|105208.2|105158.2|105221.4|105171.4|105207.6|105157.6|34
1725008030000|2024-08-30 08:53:50|105205.3|105155.3|105194.5|105144.5|105205.3|105155.3|105194.1|105144.1|25
1725008040000|2024-08-30 08:54:00|105195.8|105145.8|105198|105148|105198.9|105148.9|105194.6|105144.6|14
1725008050000|2024-08-30 08:54:10|105197.8|105147.8|105193.2|105143.2|105197.8|105147.8|105193.1|105143.1|8
1725008060000|2024-08-30 08:54:20|105192.9|105142.9|105199.3|105149.3|105199.7|105149.7|105189.8|105139.8|20
1725008070000|2024-08-30 08:54:30|105199.6|105149.6|105205.4|105155.4|105205.9|105155.9|105199.3|105149.3|25
1725008080000|2024-08-30 08:54:40|105205.6|105155.6|105198.7|105148.7|105205.8|105155.8|105196.2|105146.2|28
1725008090000|2024-08-30 08:54:50|105199.1|105149.1|105202.8|105152.8|105202.8|105152.8|105198|105148|12
1725008100000|2024-08-30 08:55:00|105202.9|105152.9|105208.9|105158.9|105210.4|105172.2|105194|105152.9|29
1725008110000|2024-08-30 08:55:10|105209.5|105159.5|105202.7|105152.7|105209.5|105159.5|105202.6|105152.6|25
1725008120000|2024-08-30 08:55:20|105203.4|105153.4|105212|105162|105212|105162|105203|105153|29
1725008130000|2024-08-30 08:55:30|105212.4|105162.4|105213.9|105163.9|105215.2|105165.2|105212.4|105162.4|15
1725008140000|2024-08-30 08:55:40|105213.8|105163.8|105214.3|105164.3|105214.4|105164.4|105213.2|105163.2|14
1725008150000|2024-08-30 08:55:50|105214.7|105164.7|105219.8|105169.8|105223.3|105173.3|105214.7|105164.7|35
1725008160000|2024-08-30 08:56:00|105219.4|105169.4|105231.7|105181.7|105233.6|105183.6|105217.3|105167.3|25
1725008170000|2024-08-30 08:56:10|105231.9|105181.9|105226.1|105176.1|105231.9|105181.9|105226|105176|15
1725008180000|2024-08-30 08:56:20|105226.9|105176.9|105231.8|105181.8|105237.8|105187.8|105226.4|105176.4|26
1725008190000|2024-08-30 08:56:30|105235.4|105185.4|105219.7|105169.7|105235.4|105185.4|105218.4|105168.4|20
1725008200000|2024-08-30 08:56:40|105219.9|105169.9|105221.1|105171.1|105221.1|105171.1|105219.2|105169.2|10
1725008210000|2024-08-30 08:56:50|105221.4|105171.4|105252.7|105202.7|105253.5|105203.5|105221.3|105171.3|34
1725008220000|2024-08-30 08:57:00|105254.6|105204.6|105256.1|105206.1|105257.3|105207.3|105254.6|105204.6|34
1725008230000|2024-08-30 08:57:10|105256.2|105206.2|105261|105211|105262.5|105212.5|105256.1|105206.1|25
1725008240000|2024-08-30 08:57:20|105260.3|105210.3|105258.1|105208.1|105263|105213|105258.1|105208.1|24
1725008250000|2024-08-30 08:57:30|105257.8|105207.8|105259|105209|105259|105209|105254.7|105204.7|18
1725008260000|2024-08-30 08:57:40|105259.2|105209.2|105263.2|105213.2|105277.2|105227.2|105257.3|105207.3|26
1725008270000|2024-08-30 08:57:50|105263.4|105213.4|105260.8|105210.8|105263.4|105213.4|105258.4|105208.4|20
1725008280000|2024-08-30 08:58:00|105261.2|105211.2|105269|105219|105270.6|105220.6|105261.2|105211.2|29
1725008290000|2024-08-30 08:58:10|105268.4|105218.4|105270.8|105220.8|105274.9|105224.9|105266.6|105216.6|25
1725008300000|2024-08-30 08:58:20|105270.6|105220.6|105247.6|105197.6|105270.6|105220.6|105244.4|105194.4|29
1725008310000|2024-08-30 08:58:30|105246.6|105196.6|105254.7|105204.7|105254.7|105204.7|105228|105178|43
1725008320000|2024-08-30 08:58:40|105253.9|105203.9|105273.3|105223.3|105273.9|105223.9|105252.6|105202.6|44
1725008330000|2024-08-30 08:58:50|105271.6|105221.6|105275.8|105225.8|105275.8|105225.8|105271.3|105221.3|45
1725008340000|2024-08-30 08:59:00|105275.5|105225.5|105279.7|105229.7|105281.9|105231.9|105273.9|105223.9|60
1725008350000|2024-08-30 08:59:10|105279.9|105229.9|105280.1|105230.1|105281.9|105231.9|105278|105228|46
1725008360000|2024-08-30 08:59:20|105280.4|105230.4|105282.5|105232.5|105289.5|105239.5|105279.3|105229.3|53
1725008370000|2024-08-30 08:59:30|105285|105235|105288.2|105238.2|105288.4|105238.4|105283|105233|52
1725008380000|2024-08-30 08:59:40|105292|105242|105289|105239|105295.9|105245.9|105287.8|105237.8|69
1725008390000|2024-08-30 08:59:50|105290.3|105240.3|105321.5|105189.4|105321.5|105240.8|105270.5|105188|62
1725008400000|2024-08-30 09:00:00|105287.1|105237.1|105313.8|105176.4|105325|105237.1|105269.1|105108.1|74
1725008410000|2024-08-30 09:00:10|105314|105180.9|105269.8|105219.8|105314|105232.6|105267.4|105180.9|66
1725008420000|2024-08-30 09:00:20|105269.9|105219.9|105270.9|105220.9|105283.4|105233.4|105266.1|105216.1|32
1725008430000|2024-08-30 09:00:30|105270.6|105220.6|105260.4|105210.4|105270.6|105220.6|105260|105210|33
1725008440000|2024-08-30 09:00:40|105260.5|105210.5|105268.3|105218.3|105269.7|105219.7|105257.9|105207.9|25
1725008450000|2024-08-30 09:00:50|105268.1|105218.1|105271.5|105221.5|105272.2|105222.2|105265.7|105215.7|31
1725008460000|2024-08-30 09:01:00|105271.3|105221.3|105269|105219|105271.3|105221.3|105266.3|105216.3|12
1725008470000|2024-08-30 09:01:10|105276.8|105226.8|105283.6|105233.6|105285.1|105235.1|105276.5|105226.5|29
1725008480000|2024-08-30 09:01:20|105283.9|105233.9|105283.4|105233.4|105284.8|105234.8|105283.2|105233.2|10
1725008490000|2024-08-30 09:01:30|105283.6|105233.6|105284.3|105234.3|105285.3|105235.3|105280.3|105230.3|14
1725008500000|2024-08-30 09:01:40|105283.7|105233.7|105279.9|105229.9|105283.7|105233.7|105279.5|105229.5|27
1725008510000|2024-08-30 09:01:50|105280|105230|105276|105226|105281.1|105231.1|105275.3|105225.3|27
1725008520000|2024-08-30 09:02:00|105276.1|105226.1|105281.8|105231.8|105282.9|105232.9|105276.1|105226.1|29
1725008530000|2024-08-30 09:02:10|105282.5|105232.5|105281.2|105231.2|105282.9|105232.9|105280.1|105230.1|27
1725008540000|2024-08-30 09:02:20|105281.1|105231.1|105299.6|105249.6|105303.1|105253.1|105279.9|105229.9|30
1725008550000|2024-08-30 09:02:30|105300|105250|105304.1|105254.1|105304.1|105254.1|105290.3|105240.3|34
1725008560000|2024-08-30 09:02:40|105306.1|105256.1|105311|105261|105313.1|105263.1|105305.7|105255.7|37
1725008570000|2024-08-30 09:02:50|105310.6|105260.6|105309.4|105259.4|105311|105261|105308.3|105258.3|25
1725008580000|2024-08-30 09:03:00|105309.3|105259.3|105310.3|105260.3|105314.5|105264.5|105307.9|105257.9|39
1725008590000|2024-08-30 09:03:10|105310.9|105260.9|105310.2|105260.2|105311.3|105261.3|105309.7|105259.7|22
1725008600000|2024-08-30 09:03:20|105310.3|105260.3|105305.7|105255.7|105311.7|105261.7|105305.7|105255.7|24
1725008610000|2024-08-30 09:03:30|105306|105256|105308.6|105258.6|105309|105259|105303.4|105253.4|18
1725008620000|2024-08-30 09:03:40|105308.4|105258.4|105310.4|105260.4|105311.1|105261.1|105306.1|105256.1|17
1725008630000|2024-08-30 09:03:50|105310.5|105260.5|105320.4|105270.4|105323.8|105273.8|105310.5|105260.5|28
1725008640000|2024-08-30 09:04:00|105321.6|105271.6|105331.8|105281.8|105331.9|105281.9|105321.4|105271.4|19
1725008650000|2024-08-30 09:04:10|105332.3|105282.3|105332.5|105282.5|105332.9|105282.9|105331.1|105281.1|13
1725008660000|2024-08-30 09:04:20|105332|105282|105333.1|105283.1|105336.6|105286.6|105329.5|105279.5|19
1725008670000|2024-08-30 09:04:30|105332.8|105282.8|105378.8|105328.8|105378.8|105328.8|105332.8|105282.8|41
1725008680000|2024-08-30 09:04:40|105378.9|105328.9|105377.9|105327.9|105378.9|105328.9|105372.7|105322.7|24
1725008690000|2024-08-30 09:04:50|105378.4|105328.4|105397.4|105347.4|105401.7|105351.7|105377.9|105327.9|34
1725008700000|2024-08-30 09:05:00|105397.5|105347.5|105396|105346|105397.5|105347.5|105394.5|105344.5|16
1725008710000|2024-08-30 09:05:10|105395.6|105345.6|105365.6|105315.6|105396|105346|105365.6|105315.6|44
1725008720000|2024-08-30 09:05:20|105365.4|105315.4|105362.4|105312.4|105365.7|105315.7|105359.6|105309.6|26
1725008730000|2024-08-30 09:05:30|105362.6|105312.6|105353.9|105303.9|105368.9|105318.9|105353.1|105303.1|45
1725008740000|2024-08-30 09:05:40|105353.5|105303.5|105359.8|105309.8|105361.5|105311.5|105353.2|105303.2|23
1725008750000|2024-08-30 09:05:50|105360.1|105310.1|105343|105293|105360.1|105310.1|105343|105293|39
1725008760000|2024-08-30 09:06:00|105343.9|105293.9|105344.6|105294.6|105345.6|105295.6|105338.2|105288.2|43
1725008770000|2024-08-30 09:06:10|105344.4|105294.4|105328.3|105278.3|105346.4|105296.4|105326.2|105276.2|45
1725008780000|2024-08-30 09:06:20|105328.5|105278.5|105327.3|105277.3|105328.7|105278.7|105327.3|105277.3|10
1725008790000|2024-08-30 09:06:30|105326.8|105276.8|105326.7|105276.7|105330|105280|105325.4|105275.4|26
1725008800000|2024-08-30 09:06:40|105326.5|105276.5|105329|105279|105331.6|105281.6|105326.3|105276.3|22
1725008810000|2024-08-30 09:06:50|105329.9|105279.9|105325.6|105275.6|105329.9|105279.9|105324.9|105274.9|21
1725008820000|2024-08-30 09:07:00|105325.8|105275.8|105304.6|105254.6|105328.4|105278.4|105303.1|105253.1|35
1725008830000|2024-08-30 09:07:10|105305.3|105255.3|105269.7|105219.7|105305.6|105255.6|105267.6|105217.6|45
1725008840000|2024-08-30 09:07:20|105267.5|105217.5|105253.1|105203.1|105267.5|105217.5|105253.1|105203.1|33
1725008850000|2024-08-30 09:07:30|105251.9|105201.9|105253.7|105203.7|105255.5|105205.5|105251.9|105201.9|22
1725008860000|2024-08-30 09:07:40|105252.8|105202.8|105246.5|105196.5|105252.8|105202.8|105243.1|105193.1|37
1725008870000|2024-08-30 09:07:50|105246.8|105196.8|105244.1|105194.1|105247.1|105197.1|105242.9|105192.9|34
1725008880000|2024-08-30 09:08:00|105243.6|105193.6|105243.8|105193.8|105244.9|105194.9|105238.3|105188.3|27
1725008890000|2024-08-30 09:08:10|105243.9|105193.9|105257.8|105207.8|105261.1|105211.1|105243.9|105193.9|30
1725008900000|2024-08-30 09:08:20|105257.5|105207.5|105260.1|105210.1|105260.2|105210.2|105254.7|105204.7|11
1725008910000|2024-08-30 09:08:30|105258.1|105208.1|105268.6|105218.6|105273.3|105223.3|105258.1|105208.1|34
1725008920000|2024-08-30 09:08:40|105268.7|105218.7|105280.6|105230.6|105280.6|105230.6|105268.7|105218.7|20
1725008930000|2024-08-30 09:08:50|105280.7|105230.7|105278.6|105228.6|105280.7|105230.7|105277.4|105227.4|10
1725008940000|2024-08-30 09:09:00|105278.8|105228.8|105277.1|105227.1|105278.8|105228.8|105271.5|105221.5|30
1725008950000|2024-08-30 09:09:10|105276.8|105226.8|105267|105217|105277.1|105227.1|105266.4|105216.4|19
1725008960000|2024-08-30 09:09:20|105266.7|105216.7|105283|105233|105283.8|105233.8|105266.7|105216.7|30
1725008970000|2024-08-30 09:09:30|105282.8|105232.8|105284.8|105234.8|105285.3|105235.3|105282.8|105232.8|9
1725008980000|2024-08-30 09:09:40|105284.4|105234.4|105287.7|105237.7|105291.1|105241.1|105283.4|105233.4|31
1725008990000|2024-08-30 09:09:50|105287.8|105237.8|105286.2|105236.2|105291.5|105241.5|105284.5|105234.5|26
1725009000000|2024-08-30 09:10:00|105286|105236|105292.2|105242.2|105292.2|105242.2|105276.6|105226.6|40
1725009010000|2024-08-30 09:10:10|105292.9|105242.9|105309.6|105259.6|105309.6|105259.6|105292.9|105242.9|58
1725009020000|2024-08-30 09:10:20|105308|105258|105306.4|105256.4|105309.1|105259.1|105303.9|105253.9|35
1725009030000|2024-08-30 09:10:30|105306.5|105256.5|105306.1|105256.1|105309.9|105259.9|105300.4|105250.4|42
1725009040000|2024-08-30 09:10:40|105305.8|105255.8|105303|105253|105306.1|105256.1|105302.8|105252.8|29
1725009050000|2024-08-30 09:10:50|105303.8|105253.8|105300.3|105250.3|105313.2|105263.2|105299.9|105249.9|48
1725009060000|2024-08-30 09:11:00|105299.4|105249.4|105303.8|105253.8|105310|105260|105298.2|105248.2|35
1725009070000|2024-08-30 09:11:10|105303.5|105253.5|105297.1|105247.1|105304.5|105254.5|105295.5|105245.5|33
1725009080000|2024-08-30 09:11:20|105297.4|105247.4|105288.9|105238.9|105297.4|105247.4|105288.1|105238.1|26
1725009090000|2024-08-30 09:11:30|105288.5|105238.5|105269.7|105219.7|105288.5|105238.5|105269.4|105219.4|48
1725009100000|2024-08-30 09:11:40|105269.9|105219.9|105268.8|105218.8|105273|105223|105268.8|105218.8|46
1725009110000|2024-08-30 09:11:50|105269.4|105219.4|105267.5|105217.5|105271.5|105221.5|105267.4|105217.4|21
1725009120000|2024-08-30 09:12:00|105272.6|105222.6|105265.4|105215.4|105272.6|105222.6|105265.4|105215.4|29
1725009130000|2024-08-30 09:12:10|105263.5|105213.5|105260.9|105210.9|105265.6|105215.6|105256.5|105206.5|42
1725009140000|2024-08-30 09:12:20|105262.6|105212.6|105263|105213|105263.3|105213.3|105257.6|105207.6|34
1725009150000|2024-08-30 09:12:30|105263.2|105213.2|105258.2|105208.2|105263.8|105213.8|105255.1|105205.1|35
1725009160000|2024-08-30 09:12:40|105256.1|105206.1|105258.5|105208.5|105261.7|105211.7|105256.1|105206.1|40
1725009170000|2024-08-30 09:12:50|105258.1|105208.1|105269.5|105219.5|105269.5|105219.5|105254|105204|38
1725009180000|2024-08-30 09:13:00|105269.7|105219.7|105280.5|105230.5|105285.3|105235.3|105269.7|105219.7|32
1725009190000|2024-08-30 09:13:10|105280|105230|105274.7|105224.7|105280.5|105230.5|105271.6|105221.6|29
1725009200000|2024-08-30 09:13:20|105274.4|105224.4|105279.6|105229.6|105279.6|105229.6|105272.7|105222.7|21
1725009210000|2024-08-30 09:13:30|105279.8|105229.8|105285.4|105235.4|105285.4|105235.4|105278.3|105228.3|21
1725009220000|2024-08-30 09:13:40|105285|105235|105268|105218|105285.4|105235.4|105266.4|105216.4|31
1725009230000|2024-08-30 09:13:50|105270.6|105220.6|105254.8|105204.8|105270.6|105220.6|105253.4|105203.4|29
1725009240000|2024-08-30 09:14:00|105253.8|105203.8|105250.1|105200.1|105254.8|105204.8|105248.6|105198.6|24
1725009250000|2024-08-30 09:14:10|105250.5|105200.5|105251.8|105201.8|105257.9|105207.9|105250.5|105200.5|29
1725009260000|2024-08-30 09:14:20|105251.7|105201.7|105249|105199|105251.7|105201.7|105245.5|105195.5|22
1725009270000|2024-08-30 09:14:30|105249.4|105199.4|105253.2|105203.2|105253.9|105203.9|105248.6|105198.6|29
1725009280000|2024-08-30 09:14:40|105252.5|105202.5|105247.1|105197.1|105252.9|105202.9|105244.6|105194.6|20
1725009290000|2024-08-30 09:14:50|105246|105196|105243.5|105193.5|105246.9|105196.9|105243.5|105193.5|10
1725009300000|2024-08-30 09:15:00|105243.1|105193.1|105253|105203|105254.8|105204.8|105236.8|105186.8|45
1725009310000|2024-08-30 09:15:10|105253.4|105203.4|105241.1|105191.1|105253.4|105203.4|105240.7|105190.7|23
1725009320000|2024-08-30 09:15:20|105241.5|105191.5|105245.6|105195.6|105245.7|105195.7|105241.5|105191.5|22
1725009330000|2024-08-30 09:15:30|105245.3|105195.3|105250.3|105200.3|105250.3|105200.3|105245.3|105195.3|33
1725009340000|2024-08-30 09:15:40|105249.4|105199.4|105261.2|105211.2|105261.4|105211.4|105249.4|105199.4|32
1725009350000|2024-08-30 09:15:50|105261.6|105211.6|105264.9|105214.9|105264.9|105214.9|105259.5|105209.5|19
1725009360000|2024-08-30 09:16:00|105265.6|105215.6|105276.6|105226.6|105277.6|105227.6|105265.6|105215.6|31
1725009370000|2024-08-30 09:16:10|105275.1|105225.1|105276.7|105226.7|105278.4|105228.4|105274.6|105224.6|23
1725009380000|2024-08-30 09:16:20|105276.5|105226.5|105285.5|105235.5|105285.6|105235.6|105274.7|105224.7|34
1725009390000|2024-08-30 09:16:30|105285.8|105235.8|105300.9|105250.9|105300.9|105250.9|105285|105235|35
1725009400000|2024-08-30 09:16:40|105304.1|105254.1|105313.8|105263.8|105314.1|105264.1|105302.3|105252.3|42
1725009410000|2024-08-30 09:16:50|105314.1|105264.1|105299.5|105249.5|105316.7|105266.7|105297.8|105247.8|29
1725009420000|2024-08-30 09:17:00|105299.2|105249.2|105312.2|105262.2|105313.4|105263.4|105299.2|105249.2|31
1725009430000|2024-08-30 09:17:10|105312.4|105262.4|105299.8|105249.8|105312.8|105262.8|105298.2|105248.2|41
1725009440000|2024-08-30 09:17:20|105299.3|105249.3|105295.6|105245.6|105301|105251|105294.8|105244.8|29
1725009450000|2024-08-30 09:17:30|105297|105247|105304.1|105254.1|105306.4|105256.4|105296.5|105246.5|45
1725009460000|2024-08-30 09:17:40|105304.5|105254.5|105302.4|105252.4|105305.9|105255.9|105298.9|105248.9|30
1725009470000|2024-08-30 09:17:50|105302.6|105252.6|105292.7|105242.7|105305.7|105255.7|105290.6|105240.6|44
1725009480000|2024-08-30 09:18:00|105291.5|105241.5|105296.5|105246.5|105298.3|105248.3|105289.6|105239.6|36
1725009490000|2024-08-30 09:18:10|105296.2|105246.2|105282.9|105232.9|105297.7|105247.7|105281.4|105231.4|34
1725009500000|2024-08-30 09:18:20|105283.1|105233.1|105270.2|105220.2|105285.3|105235.3|105259.5|105209.5|61
1725009510000|2024-08-30 09:18:30|105270.7|105220.7|105267.5|105217.5|105277.9|105227.9|105264.3|105214.3|49
1725009520000|2024-08-30 09:18:40|105267.7|105217.7|105274.7|105224.7|105275|105225|105264.8|105214.8|38
1725009530000|2024-08-30 09:18:50|105274.9|105224.9|105271.4|105221.4|105277.5|105227.5|105271.4|105221.4|43
1725009540000|2024-08-30 09:19:00|105273.9|105223.9|105275.5|105225.5|105277.2|105227.2|105273.6|105223.6|38
1725009550000|2024-08-30 09:19:10|105275.3|105225.3|105285.7|105235.7|105286.1|105236.1|105275.3|105225.3|21
1725009560000|2024-08-30 09:19:20|105286.1|105236.1|105276.8|105226.8|105286.1|105236.1|105276.2|105226.2|37
1725009570000|2024-08-30 09:19:30|105275.1|105225.1|105282.5|105232.5|105283.4|105233.4|105273.4|105223.4|26
1725009580000|2024-08-30 09:19:40|105282.6|105232.6|105274.2|105224.2|105282.6|105232.6|105274.2|105224.2|17
1725009590000|2024-08-30 09:19:50|105273|105223|105269.5|105219.5|105273|105223|105266.6|105216.6|21
1725009600000|2024-08-30 09:20:00|105269.3|105219.3|105262.1|105212.1|105270.2|105220.2|105262.1|105212.1|22
1725009610000|2024-08-30 09:20:10|105263|105213|105267.7|105217.7|105268.1|105218.1|105258.6|105208.6|30
1725009620000|2024-08-30 09:20:20|105267.2|105217.2|105267.2|105217.2|105267.2|105217.2|105266.4|105216.4|7
1725009630000|2024-08-30 09:20:30|105267.1|105217.1|105263.9|105213.9|105267.1|105217.1|105263.5|105213.5|7
1725009640000|2024-08-30 09:20:40|105262.7|105212.7|105263|105213|105269.4|105219.4|105262.4|105212.4|33
1725009650000|2024-08-30 09:20:50|105263.1|105213.1|105267|105217|105267.9|105217.9|105262.9|105212.9|29
1725009660000|2024-08-30 09:21:00|105267.5|105217.5|105262.8|105212.8|105270.6|105220.6|105262.5|105212.5|23
1725009670000|2024-08-30 09:21:10|105262.2|105212.2|105282|105232|105282|105232|105262.2|105212.2|32
1725009680000|2024-08-30 09:21:20|105281.7|105231.7|105277.6|105227.6|105281.7|105231.7|105277.3|105227.3|21
1725009690000|2024-08-30 09:21:30|105277.7|105227.7|105266.9|105216.9|105277.7|105227.7|105266.2|105216.2|18
1725009700000|2024-08-30 09:21:40|105266.5|105216.5|105269.4|105219.4|105269.4|105219.4|105265|105215|16
1725009710000|2024-08-30 09:21:50|105269.7|105219.7|105268.3|105218.3|105271.8|105221.8|105267.8|105217.8|22
1725009720000|2024-08-30 09:22:00|105269.8|105219.8|105270.8|105220.8|105276.2|105226.2|105269.8|105219.8|21
1725009730000|2024-08-30 09:22:10|105270.7|105220.7|105264.1|105214.1|105270.7|105220.7|105262.1|105212.1|18
1725009740000|2024-08-30 09:22:20|105263.6|105213.6|105264.5|105214.5|105264.5|105214.5|105263.3|105213.3|8
1725009750000|2024-08-30 09:22:30|105264.6|105214.6|105270.1|105220.1|105270.1|105220.1|105264.5|105214.5|10
1725009760000|2024-08-30 09:22:40|105269.8|105219.8|105269.8|105219.8|105270.1|105220.1|105268.5|105218.5|17
1725009770000|2024-08-30 09:22:50|105269.4|105219.4|105273.6|105223.6|105277.7|105227.7|105269.4|105219.4|31
1725009780000|2024-08-30 09:23:00|105273.2|105223.2|105267.7|105217.7|105273.2|105223.2|105267.7|105217.7|16
1725009790000|2024-08-30 09:23:10|105267.5|105217.5|105273.5|105223.5|105275|105225|105263.3|105213.3|29
1725009800000|2024-08-30 09:23:20|105273.3|105223.3|105270.4|105220.4|105273.5|105223.5|105270.4|105220.4|17
1725009810000|2024-08-30 09:23:30|105269.8|105219.8|105266.4|105216.4|105270.3|105220.3|105266.4|105216.4|21
1725009820000|2024-08-30 09:23:40|105265.8|105215.8|105264|105214|105266|105216|105264|105214|14
1725009830000|2024-08-30 09:23:50|105264.1|105214.1|105282.5|105232.5|105282.5|105232.5|105263.2|105213.2|24
1725009840000|2024-08-30 09:24:00|105283|105233|105283.3|105233.3|105285.1|105235.1|105282.8|105232.8|15
1725009850000|2024-08-30 09:24:10|105283|105233|105272.5|105222.5|105283|105233|105272.5|105222.5|9
1725009860000|2024-08-30 09:24:20|105272.4|105222.4|105273.6|105223.6|105279|105229|105266.2|105216.2|28
1725009870000|2024-08-30 09:24:30|105273.4|105223.4|105274.8|105224.8|105274.8|105224.8|105273.4|105223.4|12
1725009880000|2024-08-30 09:24:40|105274.5|105224.5|105275.1|105225.1|105277.9|105227.9|105273.4|105223.4|18
1725009890000|2024-08-30 09:24:50|105277.1|105227.1|105277.6|105227.6|105283.3|105233.3|105277.1|105227.1|20
1725009900000|2024-08-30 09:25:00|105277|105227|105277|105227|105277|105227|105272.2|105222.2|25
1725009910000|2024-08-30 09:25:10|105276.9|105226.9|105270.8|105220.8|105277.1|105227.1|105269.1|105219.1|20
1725009920000|2024-08-30 09:25:20|105270.7|105220.7|105278.9|105228.9|105278.9|105228.9|105269.1|105219.1|24
1725009930000|2024-08-30 09:25:30|105279.1|105229.1|105258.1|105208.1|105279.1|105229.1|105255.4|105205.4|31
1725009940000|2024-08-30 09:25:40|105258.4|105208.4|105270.7|105220.7|105270.7|105220.7|105258|105208|13
1725009950000|2024-08-30 09:25:50|105271.3|105221.3|105271.3|105221.3|105272.6|105222.6|105271.2|105221.2|18
1725009960000|2024-08-30 09:26:00|105270.9|105220.9|105265|105215|105270.9|105220.9|105263.1|105213.1|32
1725009970000|2024-08-30 09:26:10|105264.9|105214.9|105266.2|105216.2|105269.9|105219.9|105264.9|105214.9|20
1725009980000|2024-08-30 09:26:20|105265.9|105215.9|105266.1|105216.1|105266.3|105216.3|105265.9|105215.9|8
1725009990000|2024-08-30 09:26:30|105265.3|105215.3|105268.3|105218.3|105268.3|105218.3|105263.2|105213.2|17
1725010000000|2024-08-30 09:26:40|105268|105218|105268.1|105218.1|105269|105219|105268|105218|11
1725010010000|2024-08-30 09:26:50|105267.8|105217.8|105282.2|105232.2|105282.3|105232.3|105267.8|105217.8|17
1725010020000|2024-08-30 09:27:00|105282.6|105232.6|105279.8|105229.8|105282.6|105232.6|105279.6|105229.6|10
1725010030000|2024-08-30 09:27:10|105279.9|105229.9|105271.3|105221.3|105279.9|105229.9|105268.6|105218.6|13
1725010040000|2024-08-30 09:27:20|105271.2|105221.2|105279|105229|105279.3|105229.3|105271.2|105221.2|8
1725010050000|2024-08-30 09:27:30|105279.1|105229.1|105279.5|105229.5|105279.5|105229.5|105279|105229|6
1725010060000|2024-08-30 09:27:40|105279.8|105229.8|105278|105228|105280.1|105230.1|105277.7|105227.7|12
1725010070000|2024-08-30 09:27:50|105277.9|105227.9|105273.9|105223.9|105279.2|105229.2|105273.9|105223.9|14
1725010080000|2024-08-30 09:28:00|105274.1|105224.1|105272.2|105222.2|105274.3|105224.3|105272.2|105222.2|9
1725010090000|2024-08-30 09:28:10|105272.6|105222.6|105272.3|105222.3|105272.6|105222.6|105270.9|105220.9|12
1725010100000|2024-08-30 09:28:20|105272.4|105222.4|105269.2|105219.2|105272.5|105222.5|105263.4|105213.4|18
1725010110000|2024-08-30 09:28:30|105269.4|105219.4|105271.2|105221.2|105271.2|105221.2|105268.8|105218.8|10
1725010120000|2024-08-30 09:28:40|105271|105221|105269.5|105219.5|105271.4|105221.4|105269.5|105219.5|11
1725010130000|2024-08-30 09:28:50|105269.3|105219.3|105271.1|105221.1|105271.3|105221.3|105269.3|105219.3|10
1725010140000|2024-08-30 09:29:00|105274.5|105224.5|105275.8|105225.8|105276|105226|105273.8|105223.8|14
1725010150000|2024-08-30 09:29:10|105275.4|105225.4|105280|105230|105281|105231|105272.7|105222.7|17
1725010160000|2024-08-30 09:29:20|105279.9|105229.9|105265.2|105215.2|105280|105230|105265.2|105215.2|14
1725010170000|2024-08-30 09:29:30|105265.6|105215.6|105255.6|105205.6|105265.6|105215.6|105254.1|105204.1|29
1725010180000|2024-08-30 09:29:40|105256|105206|105259.6|105209.6|105260.2|105210.2|105254.9|105204.9|26
1725010190000|2024-08-30 09:29:50|105259.4|105209.4|105263.8|105213.8|105263.8|105213.8|105256.3|105206.3|31
1725010200000|2024-08-30 09:30:00|105264.1|105214.1|105273.6|105223.6|105276.3|105226.3|105264.1|105214.1|25
1725010210000|2024-08-30 09:30:10|105274.4|105224.4|105289.6|105239.6|105291.4|105241.4|105273.8|105223.8|29
1725010220000|2024-08-30 09:30:20|105290.4|105240.4|105291|105241|105294.2|105244.2|105289.6|105239.6|25
1725010230000|2024-08-30 09:30:30|105291.6|105241.6|105288.1|105238.1|105291.6|105241.6|105287.5|105237.5|16
1725010240000|2024-08-30 09:30:40|105287.4|105237.4|105279.8|105229.8|105288.2|105238.2|105276.5|105226.5|31
1725010250000|2024-08-30 09:30:50|105279.7|105229.7|105283.2|105233.2|105283.2|105233.2|105279.7|105229.7|12
1725010260000|2024-08-30 09:31:00|105283.5|105233.5|105283.2|105233.2|105283.5|105233.5|105283.2|105233.2|6
1725010270000|2024-08-30 09:31:10|105283.5|105233.5|105281.2|105231.2|105283.5|105233.5|105279.8|105229.8|15
1725010280000|2024-08-30 09:31:20|105281|105231|105294.8|105244.8|105294.8|105244.8|105276.6|105226.6|35
1725010290000|2024-08-30 09:31:30|105295.2|105245.2|105298.2|105248.2|105298.7|105248.7|105295.2|105245.2|17
1725010300000|2024-08-30 09:31:40|105297.9|105247.9|105295.9|105245.9|105299|105249|105295.9|105245.9|15
1725010310000|2024-08-30 09:31:50|105296|105246|105289.7|105239.7|105296|105246|105288.3|105238.3|30
1725010320000|2024-08-30 09:32:00|105289.3|105239.3|105289.4|105239.4|105291.8|105241.8|105289.2|105239.2|22
1725010330000|2024-08-30 09:32:10|105289|105239|105282.7|105232.7|105289|105239|105282.7|105232.7|21
1725010340000|2024-08-30 09:32:20|105282.6|105232.6|105283.9|105233.9|105284.9|105234.9|105282.4|105232.4|17
1725010350000|2024-08-30 09:32:30|105283.6|105233.6|105270.1|105220.1|105283.6|105233.6|105270.1|105220.1|23
1725010360000|2024-08-30 09:32:40|105270|105220|105269.8|105219.8|105271.1|105221.1|105269.8|105219.8|13
1725010370000|2024-08-30 09:32:50|105270|105220|105272|105222|105272|105222|105268.5|105218.5|17
1725010380000|2024-08-30 09:33:00|105272.9|105222.9|105268.4|105218.4|105273.1|105223.1|105268.4|105218.4|11
1725010390000|2024-08-30 09:33:10|105269.2|105219.2|105271.2|105221.2|105271.4|105221.4|105269.2|105219.2|13
1725010400000|2024-08-30 09:33:20|105271|105221|105277.1|105227.1|105277.1|105227.1|105269|105219|18
1725010410000|2024-08-30 09:33:30|105277.5|105227.5|105271.2|105221.2|105277.5|105227.5|105269.8|105219.8|13
1725010420000|2024-08-30 09:33:40|105271.1|105221.1|105265.9|105215.9|105271.1|105221.1|105265.7|105215.7|18
1725010430000|2024-08-30 09:33:50|105266.1|105216.1|105264.6|105214.6|105267.5|105217.5|105263.8|105213.8|15
1725010440000|2024-08-30 09:34:00|105264.5|105214.5|105263.5|105213.5|105264.5|105214.5|105263.4|105213.4|13
1725010450000|2024-08-30 09:34:10|105263.9|105213.9|105265.6|105215.6|105266.5|105216.5|105263.9|105213.9|29
1725010460000|2024-08-30 09:34:20|105265.4|105215.4|105267.4|105217.4|105267.4|105217.4|105265.4|105215.4|11
1725010470000|2024-08-30 09:34:30|105267.1|105217.1|105267.7|105217.7|105268|105218|105266.8|105216.8|11
1725010480000|2024-08-30 09:34:40|105268.1|105218.1|105273.7|105223.7|105273.7|105223.7|105267.8|105217.8|17
1725010490000|2024-08-30 09:34:50|105273.6|105223.6|105276.8|105226.8|105276.8|105226.8|105272.5|105222.5|12
1725010500000|2024-08-30 09:35:00|105276.9|105226.9|105279.9|105229.9|105282|105232|105276.9|105226.9|11
1725010510000|2024-08-30 09:35:10|105280.1|105230.1|105278.9|105228.9|105280.1|105230.1|105275.7|105225.7|17
1725010520000|2024-08-30 09:35:20|105278.6|105228.6|105275.8|105225.8|105279.1|105229.1|105275.7|105225.7|20
1725010530000|2024-08-30 09:35:30|105276.3|105226.3|105278.5|105228.5|105278.6|105228.6|105276|105226|10
1725010540000|2024-08-30 09:35:40|105278.8|105228.8|105281.9|105231.9|105287.5|105237.5|105278.8|105228.8|20
1725010550000|2024-08-30 09:35:50|105281.6|105231.6|105282|105232|105282.6|105232.6|105281.6|105231.6|16
1725010560000|2024-08-30 09:36:00|105282.1|105232.1|105275.1|105225.1|105282.1|105232.1|105275|105225|26
1725010570000|2024-08-30 09:36:10|105275.4|105225.4|105264.5|105214.5|105276.1|105226.1|105263.4|105213.4|25
1725010580000|2024-08-30 09:36:20|105264.3|105214.3|105266.1|105216.1|105266.1|105216.1|105264.3|105214.3|8
1725010590000|2024-08-30 09:36:30|105266.7|105216.7|105282|105232|105282|105232|105266.7|105216.7|19
1725010600000|2024-08-30 09:36:40|105281.8|105231.8|105282.2|105232.2|105282.3|105232.3|105278.8|105228.8|20
1725010610000|2024-08-30 09:36:50|105282.4|105232.4|105326.3|105276.3|105326.3|105276.3|105282.4|105232.4|24
1725010620000|2024-08-30 09:37:00|105325.5|105275.5|105314.5|105264.5|105327.5|105277.5|105314.5|105264.5|32
1725010630000|2024-08-30 09:37:10|105315.4|105265.4|105315.8|105265.8|105316.5|105266.5|105315|105265|10
1725010640000|2024-08-30 09:37:20|105316.4|105266.4|105332.5|105282.5|105333.9|105283.9|105315.8|105265.8|35
1725010650000|2024-08-30 09:37:30|105331.5|105281.5|105326.5|105276.5|105334|105284|105325.4|105275.4|25
1725010660000|2024-08-30 09:37:40|105325.2|105275.2|105323.6|105273.6|105325.7|105275.7|105322.6|105272.6|18
1725010670000|2024-08-30 09:37:50|105323.7|105273.7|105326.1|105276.1|105326.2|105276.2|105322.6|105272.6|14
1725010680000|2024-08-30 09:38:00|105326.2|105276.2|105329.6|105279.6|105330.1|105280.1|105326.1|105276.1|31
1725010690000|2024-08-30 09:38:10|105329.5|105279.5|105332.9|105282.9|105332.9|105282.9|105329.5|105279.5|18
1725010700000|2024-08-30 09:38:20|105333.1|105283.1|105327.1|105277.1|105333.1|105283.1|105327.1|105277.1|22
1725010710000|2024-08-30 09:38:30|105326.5|105276.5|105328.9|105278.9|105328.9|105278.9|105326|105276|8
1725010720000|2024-08-30 09:38:40|105329.3|105279.3|105332.5|105282.5|105332.5|105282.5|105329.3|105279.3|15
1725010730000|2024-08-30 09:38:50|105332.6|105282.6|105333.3|105283.3|105336.1|105286.1|105332.3|105282.3|15
1725010740000|2024-08-30 09:39:00|105332.4|105282.4|105319.4|105269.4|105332.4|105282.4|105319.4|105269.4|23
1725010750000|2024-08-30 09:39:10|105319.5|105269.5|105308.2|105258.2|105320.8|105270.8|105307.6|105257.6|31
1725010760000|2024-08-30 09:39:20|105308.5|105258.5|105310.9|105260.9|105310.9|105260.9|105307.1|105257.1|25
1725010770000|2024-08-30 09:39:30|105311|105261|105303.8|105253.8|105311.5|105261.5|105300.6|105250.6|30
1725010780000|2024-08-30 09:39:40|105304.7|105254.7|105302.8|105252.8|105304.7|105254.7|105301.5|105251.5|19
1725010790000|2024-08-30 09:39:50|105303.7|105253.7|105312.8|105262.8|105312.8|105262.8|105303|105253|25
1725010800000|2024-08-30 09:40:00|105313.2|105263.2|105312.5|105262.5|105314.6|105264.6|105310.7|105260.7|25
1725010810000|2024-08-30 09:40:10|105311.2|105261.2|105307.4|105257.4|105312.9|105262.9|105306.7|105256.7|31
1725010820000|2024-08-30 09:40:20|105307.1|105257.1|105304.7|105254.7|105307.1|105257.1|105303.2|105253.2|26
1725010830000|2024-08-30 09:40:30|105303.6|105253.6|105309.7|105259.7|105310.7|105260.7|105303.6|105253.6|31
1725010840000|2024-08-30 09:40:40|105309.5|105259.5|105303.9|105253.9|105309.6|105259.6|105303.3|105253.3|28
1725010850000|2024-08-30 09:40:50|105303.4|105253.4|105309.6|105259.6|105310.5|105260.5|105302.4|105252.4|20
1725010860000|2024-08-30 09:41:00|105309.4|105259.4|105314.4|105264.4|105315.8|105265.8|105296.5|105246.5|46
1725010870000|2024-08-30 09:41:10|105313.4|105263.4|105314.9|105264.9|105316.6|105266.6|105313.4|105263.4|28
1725010880000|2024-08-30 09:41:20|105315.2|105265.2|105314.1|105264.1|105315.8|105265.8|105313.7|105263.7|21
1725010890000|2024-08-30 09:41:30|105313.7|105263.7|105313.5|105263.5|105313.7|105263.7|105310.3|105260.3|18
1725010900000|2024-08-30 09:41:40|105313.6|105263.6|105314.5|105264.5|105314.5|105264.5|105313.6|105263.6|11
1725010910000|2024-08-30 09:41:50|105314.6|105264.6|105301.2|105251.2|105314.9|105264.9|105289.7|105239.7|30
1725010920000|2024-08-30 09:42:00|105301.3|105251.3|105303.5|105253.5|105303.5|105253.5|105301.3|105251.3|13
1725010930000|2024-08-30 09:42:10|105303.7|105253.7|105311.9|105261.9|105312.8|105262.8|105303.7|105253.7|19
1725010940000|2024-08-30 09:42:20|105311.7|105261.7|105322.8|105272.8|105322.8|105272.8|105311.7|105261.7|21
1725010950000|2024-08-30 09:42:30|105323|105273|105322.8|105272.8|105323.5|105273.5|105322.8|105272.8|9
1725010960000|2024-08-30 09:42:40|105323.2|105273.2|105330.2|105280.2|105330.2|105280.2|105321.3|105271.3|17
1725010970000|2024-08-30 09:42:50|105330.3|105280.3|105330.6|105280.6|105332.7|105282.7|105330.3|105280.3|21
1725010980000|2024-08-30 09:43:00|105331|105281|105311.2|105261.2|105332.4|105282.4|105311.1|105261.1|37
1725010990000|2024-08-30 09:43:10|105311.6|105261.6|105309.7|105259.7|105313.8|105263.8|105309.3|105259.3|28
1725011000000|2024-08-30 09:43:20|105310.5|105260.5|105321.1|105271.1|105321.4|105271.4|105310.5|105260.5|18
1725011010000|2024-08-30 09:43:30|105321.4|105271.4|105327.1|105277.1|105328|105278|105320.7|105270.7|28
1725011020000|2024-08-30 09:43:40|105327|105277|105332.3|105282.3|105332.3|105282.3|105325.2|105275.2|18
1725011030000|2024-08-30 09:43:50|105332.1|105282.1|105336.1|105286.1|105336.1|105286.1|105332.1|105282.1|8
1725011040000|2024-08-30 09:44:00|105335.4|105285.4|105334.1|105284.1|105335.7|105285.7|105334.1|105284.1|12
1725011050000|2024-08-30 09:44:10|105334.2|105284.2|105334.2|105284.2|105334.2|105284.2|105333.6|105283.6|8
1725011060000|2024-08-30 09:44:20|105334.3|105284.3|105333.5|105283.5|105334.5|105284.5|105333.5|105283.5|8
1725011070000|2024-08-30 09:44:30|105333.4|105283.4|105323.2|105273.2|105334.1|105284.1|105323.2|105273.2|20
1725011080000|2024-08-30 09:44:40|105323.3|105273.3|105312.9|105262.9|105323.3|105273.3|105312.1|105262.1|29
1725011090000|2024-08-30 09:44:50|105312.5|105262.5|105291.1|105241.1|105312.5|105262.5|105291.1|105241.1|31
1725011100000|2024-08-30 09:45:00|105290.1|105240.1|105287.7|105237.7|105291.1|105241.1|105287.6|105237.6|17
1725011110000|2024-08-30 09:45:10|105287.3|105237.3|105293.3|105243.3|105293.3|105243.3|105287.3|105237.3|15
1725011120000|2024-08-30 09:45:20|105293|105243|105291.4|105241.4|105293.8|105243.8|105290.5|105240.5|20
1725011130000|2024-08-30 09:45:30|105291.3|105241.3|105289.4|105239.4|105293.8|105243.8|105289.2|105239.2|22
1725011140000|2024-08-30 09:45:40|105289.5|105239.5|105284.8|105234.8|105290.1|105240.1|105279.9|105229.9|24
1725011150000|2024-08-30 09:45:50|105284.6|105234.6|105289.1|105239.1|105290.6|105240.6|105280.9|105230.9|31
1725011160000|2024-08-30 09:46:00|105288.7|105238.7|105284.6|105234.6|105288.7|105238.7|105284.3|105234.3|20
1725011170000|2024-08-30 09:46:10|105283.3|105233.3|105273.2|105223.2|105283.9|105233.9|105273.2|105223.2|31
1725011180000|2024-08-30 09:46:20|105274.3|105224.3|105271.2|105221.2|105274.3|105224.3|105269.4|105219.4|19
1725011190000|2024-08-30 09:46:30|105271.3|105221.3|105289.6|105239.6|105289.6|105239.6|105270.2|105220.2|26
1725011200000|2024-08-30 09:46:40|105289.1|105239.1|105286.8|105236.8|105289.8|105239.8|105286.3|105236.3|16
1725011210000|2024-08-30 09:46:50|105286.5|105236.5|105278.9|105228.9|105286.5|105236.5|105278.7|105228.7|23
1725011220000|2024-08-30 09:47:00|105278.7|105228.7|105279.4|105229.4|105283.6|105233.6|105277|105227|27
1725011230000|2024-08-30 09:47:10|105280.3|105230.3|105271.5|105221.5|105282.4|105232.4|105270.8|105220.8|26
1725011240000|2024-08-30 09:47:20|105271.8|105221.8|105278.5|105228.5|105280.7|105230.7|105271.2|105221.2|18
1725011250000|2024-08-30 09:47:30|105278|105228|105273.9|105223.9|105278.2|105228.2|105272.2|105222.2|24
1725011260000|2024-08-30 09:47:40|105274.2|105224.2|105274.7|105224.7|105275.4|105225.4|105274|105224|8
1725011270000|2024-08-30 09:47:50|105274.5|105224.5|105276.7|105226.7|105280.6|105230.6|105274.5|105224.5|21
1725011280000|2024-08-30 09:48:00|105276|105226|105274.8|105224.8|105276|105226|105274.4|105224.4|14
1725011290000|2024-08-30 09:48:10|105274.9|105224.9|105265.9|105215.9|105274.9|105224.9|105265.9|105215.9|25
1725011300000|2024-08-30 09:48:20|105266.1|105216.1|105261.3|105211.3|105266.2|105216.2|105261.3|105211.3|14
1725011310000|2024-08-30 09:48:30|105262.5|105212.5|105263.5|105213.5|105263.5|105213.5|105261.5|105211.5|22
1725011320000|2024-08-30 09:48:40|105262.3|105212.3|105257.3|105207.3|105262.3|105212.3|105256.7|105206.7|22
1725011330000|2024-08-30 09:48:50|105257.6|105207.6|105256.7|105206.7|105257.6|105207.6|105248.6|105198.6|39
1725011340000|2024-08-30 09:49:00|105256.6|105206.6|105264.9|105214.9|105265.4|105215.4|105255.9|105205.9|36
1725011350000|2024-08-30 09:49:10|105264.5|105214.5|105264.5|105214.5|105265.4|105215.4|105264.3|105214.3|14
1725011360000|2024-08-30 09:49:20|105264.4|105214.4|105256.9|105206.9|105264.4|105214.4|105256.9|105206.9|25
1725011370000|2024-08-30 09:49:30|105256.6|105206.6|105239.1|105189.1|105256.7|105206.7|105238.3|105188.3|20
1725011380000|2024-08-30 09:49:40|105239.2|105189.2|105244|105194|105244|105194|105239.2|105189.2|11
1725011390000|2024-08-30 09:49:50|105247.1|105197.1|105265.5|105215.5|105265.9|105215.9|105246.9|105196.9|24
1725011400000|2024-08-30 09:50:00|105265.9|105215.9|105269.3|105219.3|105271.1|105221.1|105265.3|105215.3|26
1725011410000|2024-08-30 09:50:10|105268.8|105218.8|105255.6|105205.6|105268.8|105218.8|105255.1|105205.1|26
1725011420000|2024-08-30 09:50:20|105255.3|105205.3|105254.7|105204.7|105255.5|105205.5|105252.1|105202.1|27
1725011430000|2024-08-30 09:50:30|105254.8|105204.8|105254.7|105204.7|105254.9|105204.9|105251.7|105201.7|17
1725011440000|2024-08-30 09:50:40|105254.6|105204.6|105242.9|105192.9|105254.6|105204.6|105242.2|105192.2|19
1725011450000|2024-08-30 09:50:50|105242|105192|105242.8|105192.8|105246|105196|105241.9|105191.9|14
1725011460000|2024-08-30 09:51:00|105242.3|105192.3|105267.9|105217.9|105269.4|105219.4|105239.4|105189.4|20
1725011470000|2024-08-30 09:51:10|105267.6|105217.6|105269|105219|105269.5|105219.5|105267.3|105217.3|17
1725011480000|2024-08-30 09:51:20|105269.7|105219.7|105263.1|105213.1|105269.7|105219.7|105261.7|105211.7|16
1725011490000|2024-08-30 09:51:30|105262.9|105212.9|105268.1|105218.1|105268.5|105218.5|105262.1|105212.1|20
1725011500000|2024-08-30 09:51:40|105268.3|105218.3|105285.6|105235.6|105285.6|105235.6|105268.3|105218.3|26
1725011510000|2024-08-30 09:51:50|105285.7|105235.7|105292.5|105242.5|105292.9|105242.9|105285.7|105235.7|15
1725011520000|2024-08-30 09:52:00|105292.4|105242.4|105290.2|105240.2|105292.5|105242.5|105290.2|105240.2|13
1725011530000|2024-08-30 09:52:10|105290.3|105240.3|105295.5|105245.5|105295.7|105245.7|105290.3|105240.3|19
1725011540000|2024-08-30 09:52:20|105295.7|105245.7|105304.8|105254.8|105308.1|105258.1|105295.5|105245.5|20
1725011550000|2024-08-30 09:52:30|105304.9|105254.9|105313.7|105263.7|105314.5|105264.5|105302.5|105252.5|18
1725011560000|2024-08-30 09:52:40|105313.8|105263.8|105310.8|105260.8|105314.3|105264.3|105307.4|105257.4|25
1725011570000|2024-08-30 09:52:50|105310.4|105260.4|105309.9|105259.9|105310.4|105260.4|105308.2|105258.2|10
1725011580000|2024-08-30 09:53:00|105310.1|105260.1|105325.3|105275.3|105325.3|105275.3|105309.8|105259.8|31
1725011590000|2024-08-30 09:53:10|105324.9|105274.9|105324.9|105274.9|105326.7|105276.7|105324.9|105274.9|17
1725011600000|2024-08-30 09:53:20|105325.1|105275.1|105324.7|105274.7|105325.1|105275.1|105324.1|105274.1|11
1725011610000|2024-08-30 09:53:30|105324.2|105274.2|105324.2|105274.2|105324.2|105274.2|105322.4|105272.4|12
1725011620000|2024-08-30 09:53:40|105323.6|105273.6|105296.8|105246.8|105323.6|105273.6|105293.9|105243.9|50
1725011630000|2024-08-30 09:53:50|105296.4|105246.4|105297.2|105247.2|105297.6|105247.6|105287.4|105237.4|35
1725011640000|2024-08-30 09:54:00|105297.1|105247.1|105296.6|105246.6|105297.1|105247.1|105294.9|105244.9|15
1725011650000|2024-08-30 09:54:10|105296.8|105246.8|105301.7|105251.7|105301.9|105251.9|105296.8|105246.8|15
1725011660000|2024-08-30 09:54:20|105301.9|105251.9|105299.9|105249.9|105303.5|105253.5|105299.9|105249.9|8
1725011670000|2024-08-30 09:54:30|105299.4|105249.4|105299.2|105249.2|105299.4|105249.4|105298.5|105248.5|7
1725011680000|2024-08-30 09:54:40|105299|105249|105296.1|105246.1|105299|105249|105294.9|105244.9|17
1725011690000|2024-08-30 09:54:50|105296.2|105246.2|105299.7|105249.7|105300.6|105250.6|105295.1|105245.1|19
1725011700000|2024-08-30 09:55:00|105300.6|105250.6|105300.7|105250.7|105300.8|105250.8|105299|105249|16
1725011710000|2024-08-30 09:55:10|105300.8|105250.8|105282.9|105232.9|105301.1|105251.1|105277.5|105227.5|20
1725011720000|2024-08-30 09:55:20|105283.2|105233.2|105273.3|105223.3|105287.6|105237.6|105272.4|105222.4|35
1725011730000|2024-08-30 09:55:30|105274.9|105224.9|105279.7|105229.7|105279.7|105229.7|105274.9|105224.9|16
1725011740000|2024-08-30 09:55:40|105278.1|105228.1|105271.9|105221.9|105278.1|105228.1|105271.9|105221.9|17
1725011750000|2024-08-30 09:55:50|105272.2|105222.2|105276.7|105226.7|105276.7|105226.7|105271.4|105221.4|13
1725011760000|2024-08-30 09:56:00|105276.5|105226.5|105286.3|105236.3|105286.3|105236.3|105275.7|105225.7|13
1725011770000|2024-08-30 09:56:10|105286.6|105236.6|105271|105221|105286.6|105236.6|105269.5|105219.5|26
1725011780000|2024-08-30 09:56:20|105271.1|105221.1|105265|105215|105271.1|105221.1|105264.2|105214.2|35
1725011790000|2024-08-30 09:56:30|105264.9|105214.9|105281|105231|105281.2|105231.2|105264.5|105214.5|34
1725011800000|2024-08-30 09:56:40|105281.2|105231.2|105287.9|105237.9|105289.3|105239.3|105281.2|105231.2|24
1725011810000|2024-08-30 09:56:50|105287.6|105237.6|105282.9|105232.9|105287.9|105237.9|105282.9|105232.9|11
1725011820000|2024-08-30 09:57:00|105283.5|105233.5|105282|105232|105283.6|105233.6|105281.6|105231.6|12
1725011830000|2024-08-30 09:57:10|105282.2|105232.2|105292|105242|105292|105242|105280.4|105230.4|17
1725011840000|2024-08-30 09:57:20|105292.2|105242.2|105292.5|105242.5|105298.1|105248.1|105291.9|105241.9|21
1725011850000|2024-08-30 09:57:30|105293|105243|105293.2|105243.2|105294.6|105244.6|105287|105237|20
1725011860000|2024-08-30 09:57:40|105293.6|105243.6|105290.9|105240.9|105294|105244|105290.3|105240.3|14
1725011870000|2024-08-30 09:57:50|105291.1|105241.1|105291.3|105241.3|105291.9|105241.9|105290.8|105240.8|21
1725011880000|2024-08-30 09:58:00|105291.8|105241.8|105286.4|105236.4|105294.4|105244.4|105286.4|105236.4|27
1725011890000|2024-08-30 09:58:10|105286.5|105236.5|105290.9|105240.9|105290.9|105240.9|105286.5|105236.5|11
1725011900000|2024-08-30 09:58:20|105291.3|105241.3|105295.5|105245.5|105296.9|105246.9|105291.3|105241.3|24
1725011910000|2024-08-30 09:58:30|105296.8|105246.8|105299.9|105249.9|105299.9|105249.9|105295.6|105245.6|22
1725011920000|2024-08-30 09:58:40|105300.3|105250.3|105305|105255|105305.8|105255.8|105299.7|105249.7|20
1725011930000|2024-08-30 09:58:50|105305.2|105255.2|105302.1|105252.1|105305.2|105255.2|105300.3|105250.3|30
1725011940000|2024-08-30 09:59:00|105301.6|105251.6|105303.7|105253.7|105303.7|105253.7|105301.2|105251.2|20
1725011950000|2024-08-30 09:59:10|105303.8|105253.8|105301.6|105251.6|105303.8|105253.8|105301.3|105251.3|14
1725011960000|2024-08-30 09:59:20|105301.3|105251.3|105303.8|105253.8|105304.3|105254.3|105301.3|105251.3|20
1725011970000|2024-08-30 09:59:30|105303.4|105253.4|105298.4|105248.4|105307.8|105257.8|105298.4|105248.4|37
1725011980000|2024-08-30 09:59:40|105298.8|105248.8|105280.8|105230.8|105299.5|105249.5|105280.7|105230.7|41
1725011990000|2024-08-30 09:59:50|105281.9|105231.9|105263.5|105213.5|105281.9|105231.9|105263.5|105213.5|47
1725012000000|2024-08-30 10:00:00|105263.3|105213.3|105247.1|105197.1|105263.3|105213.3|105246.5|105196.5|31
1725012010000|2024-08-30 10:00:10|105247.3|105197.3|105268.9|105218.9|105268.9|105218.9|105247.2|105197.2|35
1725012020000|2024-08-30 10:00:20|105269.2|105219.2|105261.6|105211.6|105269.4|105219.4|105259.7|105209.7|21
1725012030000|2024-08-30 10:00:30|105261.7|105211.7|105263.1|105213.1|105264.3|105214.3|105261.7|105211.7|10
1725012040000|2024-08-30 10:00:40|105263.2|105213.2|105255.3|105205.3|105263.2|105213.2|105255.3|105205.3|14
1725012050000|2024-08-30 10:00:50|105256.2|105206.2|105249.7|105199.7|105256.6|105206.6|105249.5|105199.5|23
1725012060000|2024-08-30 10:01:00|105249.9|105199.9|105254.8|105204.8|105256.3|105206.3|105249.3|105199.3|26
1725012070000|2024-08-30 10:01:10|105254.6|105204.6|105256.2|105206.2|105256.2|105206.2|105250.1|105200.1|22
1725012080000|2024-08-30 10:01:20|105256.4|105206.4|105254.7|105204.7|105257.7|105207.7|105254.7|105204.7|16
1725012090000|2024-08-30 10:01:30|105254.6|105204.6|105256.2|105206.2|105256.5|105206.5|105251.3|105201.3|19
1725012100000|2024-08-30 10:01:40|105256|105206|105253.8|105203.8|105256.1|105206.1|105250.8|105200.8|20
1725012110000|2024-08-30 10:01:50|105253.6|105203.6|105254.3|105204.3|105254.6|105204.6|105253.1|105203.1|14
1725012120000|2024-08-30 10:02:00|105254.1|105204.1|105266.9|105216.9|105267.4|105217.4|105250.7|105200.7|36
1725012130000|2024-08-30 10:02:10|105267.4|105217.4|105271|105221|105271|105221|105266.2|105216.2|29
1725012140000|2024-08-30 10:02:20|105271.4|105221.4|105269.4|105219.4|105275.8|105225.8|105268.9|105218.9|26
1725012150000|2024-08-30 10:02:30|105268.9|105218.9|105267|105217|105271|105221|105267|105217|18
1725012160000|2024-08-30 10:02:40|105266.9|105216.9|105263.6|105213.6|105266.9|105216.9|105263.6|105213.6|13
1725012170000|2024-08-30 10:02:50|105263.4|105213.4|105258.2|105208.2|105263.4|105213.4|105256.3|105206.3|23
1725012180000|2024-08-30 10:03:00|105258.1|105208.1|105263.8|105213.8|105264.3|105214.3|105258.1|105208.1|19
1725012190000|2024-08-30 10:03:10|105263.7|105213.7|105262.4|105212.4|105263.7|105213.7|105262.4|105212.4|9
1725012200000|2024-08-30 10:03:20|105265.8|105215.8|105273.7|105223.7|105276.1|105226.1|105265.8|105215.8|35
1725012210000|2024-08-30 10:03:30|105273.9|105223.9|105273.8|105223.8|105274.1|105224.1|105268|105218|25
1725012220000|2024-08-30 10:03:40|105273|105223|105273.3|105223.3|105276.2|105226.2|105272.3|105222.3|16
1725012230000|2024-08-30 10:03:50|105273.1|105223.1|105271.5|105221.5|105273.9|105223.9|105271.5|105221.5|17
1725012240000|2024-08-30 10:04:00|105272|105222|105264.6|105214.6|105272|105222|105260.7|105210.7|36
1725012250000|2024-08-30 10:04:10|105264.5|105214.5|105264.5|105214.5|105267.8|105217.8|105264.5|105214.5|21
1725012260000|2024-08-30 10:04:20|105265.4|105215.4|105273.3|105223.3|105273.3|105223.3|105265.4|105215.4|17
1725012270000|2024-08-30 10:04:30|105272.3|105222.3|105272.6|105222.6|105273.3|105223.3|105272.1|105222.1|16
1725012280000|2024-08-30 10:04:40|105272.5|105222.5|105266.9|105216.9|105272.6|105222.6|105265.9|105215.9|14
1725012290000|2024-08-30 10:04:50|105268.2|105218.2|105266.7|105216.7|105269.1|105219.1|105265.3|105215.3|10
1725012300000|2024-08-30 10:05:00|105266.6|105216.6|105265.8|105215.8|105269.1|105219.1|105265.8|105215.8|13
1725012310000|2024-08-30 10:05:10|105267.1|105217.1|105268.7|105218.7|105269.3|105219.3|105265.5|105215.5|19
1725012320000|2024-08-30 10:05:20|105263|105213|105261.1|105211.1|105265.5|105215.5|105259.7|105209.7|28
1725012330000|2024-08-30 10:05:30|105261.4|105211.4|105271.7|105221.7|105271.7|105221.7|105261.4|105211.4|20
1725012340000|2024-08-30 10:05:40|105271.6|105221.6|105271|105221|105272.7|105222.7|105270.9|105220.9|17
1725012350000|2024-08-30 10:05:50|105271.3|105221.3|105252.5|105202.5|105271.3|105221.3|105251.1|105201.1|30
1725012360000|2024-08-30 10:06:00|105255|105205|105247.5|105197.5|105255|105205|105246.4|105196.4|25
1725012370000|2024-08-30 10:06:10|105247.9|105197.9|105254.2|105204.2|105255.9|105205.9|105246.2|105196.2|20
1725012380000|2024-08-30 10:06:20|105253.8|105203.8|105262.5|105212.5|105271.2|105221.2|105250.8|105200.8|26
1725012390000|2024-08-30 10:06:30|105262.6|105212.6|105259.8|105209.8|105263.2|105213.2|105259.8|105209.8|16
1725012400000|2024-08-30 10:06:40|105262.1|105212.1|105260.9|105210.9|105264.2|105214.2|105260.9|105210.9|16
1725012410000|2024-08-30 10:06:50|105261|105211|105262.6|105212.6|105269.6|105219.6|105261|105211|21
1725012420000|2024-08-30 10:07:00|105262.3|105212.3|105257.5|105207.5|105262.3|105212.3|105257|105207|22
1725012430000|2024-08-30 10:07:10|105257.2|105207.2|105258.2|105208.2|105258.2|105208.2|105256.3|105206.3|12
1725012440000|2024-08-30 10:07:20|105258.1|105208.1|105260.8|105210.8|105262.2|105212.2|105256.7|105206.7|14
1725012450000|2024-08-30 10:07:30|105262.2|105212.2|105271.6|105221.6|105271.6|105221.6|105260.8|105210.8|28
1725012460000|2024-08-30 10:07:40|105271.8|105221.8|105269.7|105219.7|105272.8|105222.8|105269.7|105219.7|16
1725012470000|2024-08-30 10:07:50|105268|105218|105267.4|105217.4|105270.2|105220.2|105266.1|105216.1|18
1725012480000|2024-08-30 10:08:00|105267|105217|105266|105216|105268.6|105218.6|105265.7|105215.7|11
1725012490000|2024-08-30 10:08:10|105266.3|105216.3|105266.4|105216.4|105266.7|105216.7|105264.7|105214.7|15
1725012500000|2024-08-30 10:08:20|105266.7|105216.7|105262.2|105212.2|105266.7|105216.7|105260.1|105210.1|10
1725012510000|2024-08-30 10:08:30|105259.9|105209.9|105262.2|105212.2|105262.9|105212.9|105259.9|105209.9|22
1725012520000|2024-08-30 10:08:40|105260.6|105210.6|105259.8|105209.8|105261.6|105211.6|105259.2|105209.2|20
1725012530000|2024-08-30 10:08:50|105259.2|105209.2|105255.1|105205.1|105259.9|105209.9|105253.4|105203.4|14
1725012540000|2024-08-30 10:09:00|105254.8|105204.8|105256.9|105206.9|105257.4|105207.4|105254.8|105204.8|20
1725012550000|2024-08-30 10:09:10|105257|105207|105258.9|105208.9|105258.9|105208.9|105255.3|105205.3|16
1725012560000|2024-08-30 10:09:20|105257.3|105207.3|105259.8|105209.8|105260.3|105210.3|105256.7|105206.7|15
1725012570000|2024-08-30 10:09:30|105259.9|105209.9|105244|105194|105261.4|105211.4|105243.8|105193.8|29
1725012580000|2024-08-30 10:09:40|105244.6|105194.6|105243.9|105193.9|105247.4|105197.4|105243.9|105193.9|21
1725012590000|2024-08-30 10:09:50|105244.2|105194.2|105247.1|105197.1|105247.1|105197.1|105238.9|105188.9|22
1725012600000|2024-08-30 10:10:00|105247.2|105197.2|105246.7|105196.7|105247.4|105197.4|105245.6|105195.6|11
1725012610000|2024-08-30 10:10:10|105247.4|105197.4|105250.3|105200.3|105250.3|105200.3|105247.4|105197.4|17
1725012620000|2024-08-30 10:10:20|105250.5|105200.5|105250.9|105200.9|105251.4|105201.4|105250.3|105200.3|9
1725012630000|2024-08-30 10:10:30|105250.7|105200.7|105250.5|105200.5|105251.1|105201.1|105249.1|105199.1|14
1725012640000|2024-08-30 10:10:40|105250.6|105200.6|105285.6|105235.6|105285.6|105240.4|105250.5|105200.5|21
1725012650000|2024-08-30 10:10:50|105285.8|105235.8|105285|105235|105286.3|105236.3|105284.7|105234.7|20
1725012660000|2024-08-30 10:11:00|105284.9|105234.9|105292.1|105242.1|105293.6|105243.6|105284.6|105234.6|18
1725012670000|2024-08-30 10:11:10|105293.6|105243.6|105277.1|105227.1|105297.9|105247.9|105276.8|105226.8|36
1725012680000|2024-08-30 10:11:20|105277.5|105227.5|105279.3|105229.3|105279.6|105229.6|105277|105227|15
1725012690000|2024-08-30 10:11:30|105279.6|105229.6|105277|105227|105279.6|105229.6|105276.3|105226.3|16
1725012700000|2024-08-30 10:11:40|105278|105228|105279.1|105229.1|105281.2|105231.2|105269.1|105219.1|47
1725012710000|2024-08-30 10:11:50|105278.8|105228.8|105291.2|105241.2|105291.6|105241.6|105276.7|105226.7|32
1725012720000|2024-08-30 10:12:00|105291.3|105241.3|105292.5|105242.5|105294.3|105244.3|105289.3|105239.3|31
1725012730000|2024-08-30 10:12:10|105293.4|105243.4|105295.8|105245.8|105295.8|105245.8|105292.9|105242.9|14
1725012740000|2024-08-30 10:12:20|105296.1|105246.1|105294.8|105244.8|105297.3|105247.3|105294.6|105244.6|16
1725012750000|2024-08-30 10:12:30|105295.9|105245.9|105309|105259|105313.1|105263.1|105293.6|105243.6|27
1725012760000|2024-08-30 10:12:40|105309.2|105259.2|105305.6|105255.6|105309.8|105259.8|105305.4|105255.4|23
1725012770000|2024-08-30 10:12:50|105305.5|105255.5|105304.9|105254.9|105305.7|105255.7|105303.8|105253.8|18
1725012780000|2024-08-30 10:13:00|105306|105256|105300.5|105250.5|105306|105256|105300.4|105250.4|25
1725012790000|2024-08-30 10:13:10|105302.3|105252.3|105300.9|105250.9|105303|105253|105300.9|105250.9|30
1725012800000|2024-08-30 10:13:20|105300.8|105250.8|105296|105246|105300.8|105250.8|105296|105246|20
1725012810000|2024-08-30 10:13:30|105296.7|105246.7|105300.8|105250.8|105300.8|105250.8|105295.6|105245.6|18
1725012820000|2024-08-30 10:13:40|105301.5|105251.5|105306|105256|105306|105256|105301.5|105251.5|14
1725012830000|2024-08-30 10:13:50|105306.2|105256.2|105310.3|105260.3|105310.4|105260.4|105304.4|105254.4|20
1725012840000|2024-08-30 10:14:00|105310.5|105260.5|105312.4|105262.4|105312.7|105262.7|105310.5|105260.5|13
1725012850000|2024-08-30 10:14:10|105311.9|105261.9|105299|105249|105311.9|105261.9|105299|105249|20
1725012860000|2024-08-30 10:14:20|105298.9|105248.9|105297.2|105247.2|105298.9|105248.9|105287.2|105237.2|37
1725012870000|2024-08-30 10:14:30|105297.3|105247.3|105301.3|105251.3|105301.9|105251.9|105297.2|105247.2|14
1725012880000|2024-08-30 10:14:40|105302.1|105252.1|105340.7|105290.7|105345.1|105295.1|105302.1|105252.1|31
1725012890000|2024-08-30 10:14:50|105336.6|105286.6|105332.4|105282.4|105336.6|105286.6|105331.8|105281.8|35
1725012900000|2024-08-30 10:15:00|105332.6|105282.6|105340.8|105290.8|105341.4|105291.4|105332.2|105282.2|33
1725012910000|2024-08-30 10:15:10|105339.7|105289.7|105348.5|105298.5|105348.5|105298.5|105337.6|105287.6|37
1725012920000|2024-08-30 10:15:20|105347.8|105297.8|105346.9|105296.9|105351.2|105301.2|105346.9|105296.9|27
1725012930000|2024-08-30 10:15:30|105344.9|105294.9|105339.9|105289.9|105344.9|105294.9|105339.2|105289.2|22
1725012940000|2024-08-30 10:15:40|105339.1|105289.1|105333.4|105283.4|105341.3|105291.3|105332|105282|41
1725012950000|2024-08-30 10:15:50|105334|105284|105336.8|105286.8|105337.2|105287.2|105328.3|105278.3|39
1725012960000|2024-08-30 10:16:00|105336.5|105286.5|105331|105281|105337.8|105287.8|105329.7|105279.7|28
1725012970000|2024-08-30 10:16:10|105330.3|105280.3|105331|105281|105332.1|105282.1|105327.3|105277.3|32
1725012980000|2024-08-30 10:16:20|105330.3|105280.3|105329.4|105279.4|105331.6|105281.6|105329.4|105279.4|25
1725012990000|2024-08-30 10:16:30|105329.6|105279.6|105328.7|105278.7|105329.8|105279.8|105328.3|105278.3|10
1725013000000|2024-08-30 10:16:40|105328.5|105278.5|105331.6|105281.6|105331.6|105281.6|105327.9|105277.9|21
1725013010000|2024-08-30 10:16:50|105331.8|105281.8|105326.3|105276.3|105335.3|105285.3|105325.7|105275.7|35
1725013020000|2024-08-30 10:17:00|105327|105277|105324.1|105274.1|105327|105277|105324.1|105274.1|14
1725013030000|2024-08-30 10:17:10|105324.4|105274.4|105326.8|105276.8|105326.8|105276.8|105324.4|105274.4|8
1725013040000|2024-08-30 10:17:20|105326.9|105276.9|105333.9|105283.9|105334.1|105284.1|105326.8|105276.8|26
1725013050000|2024-08-30 10:17:30|105333.4|105283.4|105329.9|105279.9|105336.9|105286.9|105329.9|105279.9|19
1725013060000|2024-08-30 10:17:40|105329.8|105279.8|105327.5|105277.5|105329.8|105279.8|105327.5|105277.5|8
1725013070000|2024-08-30 10:17:50|105327.6|105277.6|105329.7|105279.7|105331.2|105281.2|105327.6|105277.6|11
1725013080000|2024-08-30 10:18:00|105330|105280|105330.2|105280.2|105331.4|105281.4|105329.7|105279.7|20
1725013090000|2024-08-30 10:18:10|105329.7|105279.7|105318.1|105268.1|105329.7|105279.7|105318.1|105268.1|28
1725013100000|2024-08-30 10:18:20|105317.4|105267.4|105313.2|105263.2|105319.6|105269.6|105313.2|105263.2|23
1725013110000|2024-08-30 10:18:30|105313.1|105263.1|105313|105263|105314.9|105264.9|105312.5|105262.5|13
1725013120000|2024-08-30 10:18:40|105314.1|105264.1|105306.6|105256.6|105314.1|105264.1|105306.3|105256.3|11
1725013130000|2024-08-30 10:18:50|105306.3|105256.3|105306.8|105256.8|105307.8|105257.8|105305.6|105255.6|17
1725013140000|2024-08-30 10:19:00|105306.9|105256.9|105306.3|105256.3|105312.4|105262.4|105305.8|105255.8|33
1725013150000|2024-08-30 10:19:10|105306.1|105256.1|105301.7|105251.7|105307.7|105257.7|105300.2|105250.2|26
1725013160000|2024-08-30 10:19:20|105302.7|105252.7|105300.3|105250.3|105303.6|105253.6|105294.9|105244.9|40
1725013170000|2024-08-30 10:19:30|105300.6|105250.6|105311.6|105261.6|105313.6|105263.6|105300.6|105250.6|32
1725013180000|2024-08-30 10:19:40|105312.6|105262.6|105311.3|105261.3|105316.2|105266.2|105310.8|105260.8|25
1725013190000|2024-08-30 10:19:50|105311.8|105261.8|105304.5|105254.5|105311.8|105261.8|105304.5|105254.5|31
1725013200000|2024-08-30 10:20:00|105306.6|105256.6|105312.2|105262.2|105314.2|105264.2|105305.2|105255.2|35
1725013210000|2024-08-30 10:20:10|105311.8|105261.8|105313.1|105263.1|105314.5|105264.5|105311.6|105261.6|22
1725013220000|2024-08-30 10:20:20|105313.4|105263.4|105304.8|105254.8|105313.8|105263.8|105304.4|105254.4|25
1725013230000|2024-08-30 10:20:30|105304.6|105254.6|105300.8|105250.8|105304.7|105254.7|105299.3|105249.3|30
1725013240000|2024-08-30 10:20:40|105301|105251|105315|105265|105315.1|105265.1|105300.2|105250.2|33
1725013250000|2024-08-30 10:20:50|105313.5|105263.5|105301.6|105251.6|105313.5|105263.5|105301.4|105251.4|26
1725013260000|2024-08-30 10:21:00|105301.9|105251.9|105298.2|105248.2|105302.8|105252.8|105297.8|105247.8|32
1725013270000|2024-08-30 10:21:10|105299.2|105249.2|105306|105256|105306.2|105256.2|105298.5|105248.5|18
1725013280000|2024-08-30 10:21:20|105305.7|105255.7|105307.4|105257.4|105307.5|105257.5|105297.9|105247.9|30
1725013290000|2024-08-30 10:21:30|105308.3|105258.3|105310.5|105260.5|105310.5|105260.5|105306|105256|28
1725013300000|2024-08-30 10:21:40|105310.4|105260.4|105310.2|105260.2|105311.7|105261.7|105308.8|105258.8|31
1725013310000|2024-08-30 10:21:50|105310.1|105260.1|105303.4|105253.4|105310.1|105260.1|105301.9|105251.9|22
1725013320000|2024-08-30 10:22:00|105304.8|105254.8|105299.5|105249.5|105304.8|105254.8|105298.7|105248.7|33
1725013330000|2024-08-30 10:22:10|105299.3|105249.3|105307.8|105257.8|105309|105259|105297.6|105247.6|26
1725013340000|2024-08-30 10:22:20|105307.6|105257.6|105304.1|105254.1|105307.9|105257.9|105300.5|105250.5|31
1725013350000|2024-08-30 10:22:30|105303.8|105253.8|105305.8|105255.8|105306.6|105256.6|105303.4|105253.4|20
1725013360000|2024-08-30 10:22:40|105306.8|105256.8|105311.8|105261.8|105311.8|105261.8|105306|105256|30
1725013370000|2024-08-30 10:22:50|105311|105261|105317.6|105267.6|105317.6|105267.6|105309.3|105259.3|33
1725013380000|2024-08-30 10:23:00|105318.6|105268.6|105315|105265|105320.1|105270.1|105314.7|105264.7|24
1725013390000|2024-08-30 10:23:10|105315.5|105265.5|105312.9|105262.9|105316.1|105266.1|105312.9|105262.9|14
1725013400000|2024-08-30 10:23:20|105313|105263|105312.5|105262.5|105313.2|105263.2|105310|105260|18
1725013410000|2024-08-30 10:23:30|105312.6|105262.6|105319.1|105269.1|105319.1|105269.1|105310.9|105260.9|32
1725013420000|2024-08-30 10:23:40|105315.7|105265.7|105317.4|105267.4|105317.4|105267.4|105315.7|105265.7|10
1725013430000|2024-08-30 10:23:50|105317.8|105267.8|105313.3|105263.3|105320.7|105270.7|105311.7|105261.7|21
1725013440000|2024-08-30 10:24:00|105314.3|105264.3|105306.9|105256.9|105314.3|105264.3|105305.4|105255.4|26
1725013450000|2024-08-30 10:24:10|105306|105256|105291.1|105241.1|105306.8|105256.8|105291.1|105241.1|24
1725013460000|2024-08-30 10:24:20|105290.1|105240.1|105292.6|105242.6|105292.7|105242.7|105289.1|105239.1|21
1725013470000|2024-08-30 10:24:30|105292.7|105242.7|105277|105227|105293.5|105243.5|105277|105227|29
1725013480000|2024-08-30 10:24:40|105277.9|105227.9|105275.4|105225.4|105279.6|105229.6|105275.3|105225.3|27
1725013490000|2024-08-30 10:24:50|105276.3|105226.3|105286.9|105236.9|105288.2|105238.2|105275.4|105225.4|22
1725013500000|2024-08-30 10:25:00|105287.3|105237.3|105287.8|105237.8|105288.1|105238.1|105286.1|105236.1|25
1725013510000|2024-08-30 10:25:10|105287.9|105237.9|105285.5|105235.5|105288.6|105238.6|105285.4|105235.4|14
1725013520000|2024-08-30 10:25:20|105284.2|105234.2|105281.4|105231.4|105285|105235|105281.4|105231.4|20
1725013530000|2024-08-30 10:25:30|105282.4|105232.4|105283.4|105233.4|105283.4|105233.4|105280.4|105230.4|33
1725013540000|2024-08-30 10:25:40|105283.8|105233.8|105283.6|105233.6|105283.9|105233.9|105283.5|105233.5|5
1725013550000|2024-08-30 10:25:50|105283.2|105233.2|105282.9|105232.9|105283.2|105233.2|105280.7|105230.7|16
1725013560000|2024-08-30 10:26:00|105283.4|105233.4|105279|105229|105283.9|105233.9|105279|105229|12
1725013570000|2024-08-30 10:26:10|105278.2|105228.2|105263.4|105213.4|105278.2|105228.2|105261.8|105211.8|33
1725013580000|2024-08-30 10:26:20|105263.9|105213.9|105265.2|105215.2|105274.1|105224.1|105263.9|105213.9|51
1725013590000|2024-08-30 10:26:30|105265.9|105215.9|105263.6|105213.6|105266.3|105216.3|105261.9|105211.9|27
1725013600000|2024-08-30 10:26:40|105263.2|105213.2|105258.1|105208.1|105264.8|105214.8|105258.1|105208.1|19
1725013610000|2024-08-30 10:26:50|105257.8|105207.8|105260.2|105210.2|105261.9|105211.9|105256.9|105206.9|30
1725013620000|2024-08-30 10:27:00|105261.1|105211.1|105251.2|105201.2|105261.4|105211.4|105251.2|105201.2|36
1725013630000|2024-08-30 10:27:10|105251.1|105201.1|105250.8|105200.8|105255.3|105205.3|105249.3|105199.3|51
1725013640000|2024-08-30 10:27:20|105251.3|105201.3|105254.9|105204.9|105256.2|105206.2|105251.3|105201.3|15
1725013650000|2024-08-30 10:27:30|105256.2|105206.2|105256.5|105206.5|105257.2|105207.2|105254.7|105204.7|29
1725013660000|2024-08-30 10:27:40|105256.9|105206.9|105253.3|105203.3|105257.5|105207.5|105252|105202|22
1725013670000|2024-08-30 10:27:50|105251.6|105201.6|105253.6|105203.6|105256.2|105206.2|105250.1|105200.1|24
1725013680000|2024-08-30 10:28:00|105253.8|105203.8|105249.4|105199.4|105254.1|105204.1|105249.1|105199.1|22
1725013690000|2024-08-30 10:28:10|105249.1|105199.1|105245.1|105195.1|105250.2|105200.2|105243.9|105193.9|30
1725013700000|2024-08-30 10:28:20|105244.8|105194.8|105241.3|105191.3|105244.8|105194.8|105241.2|105191.2|16
1725013710000|2024-08-30 10:28:30|105240.7|105190.7|105250.9|105200.9|105250.9|105200.9|105240.7|105190.7|14
1725013720000|2024-08-30 10:28:40|105251.1|105201.1|105246.3|105196.3|105251.1|105201.1|105246.3|105196.3|15
1725013730000|2024-08-30 10:28:50|105246.2|105196.2|105246|105196|105246.2|105196.2|105244.3|105194.3|8
1725013740000|2024-08-30 10:29:00|105246.2|105196.2|105248.1|105198.1|105250.9|105200.9|105246.2|105196.2|14
1725013750000|2024-08-30 10:29:10|105248.3|105198.3|105236.7|105211.7|105251.9|105213.2|105236.5|105197.8|22
1725013760000|2024-08-30 10:29:20|105235.7|105210.7|105267.6|105217.6|105268.9|105218.9|105233.9|105205|36
1725013770000|2024-08-30 10:29:30|105266.1|105216.1|105273.8|105223.8|105274.4|105224.4|105266.1|105216.1|25
1725013780000|2024-08-30 10:29:40|105273.7|105223.7|105281.2|105231.2|105285.4|105235.4|105272.8|105222.8|25
1725013790000|2024-08-30 10:29:50|105280.6|105230.6|105279.6|105229.6|105280.6|105230.6|105278.5|105228.5|22
1725013800000|2024-08-30 10:30:00|105280.8|105230.8|105285.7|105235.7|105287.1|105237.1|105279.9|105229.9|28
1725013810000|2024-08-30 10:30:10|105285.6|105235.6|105277.6|105227.6|105285.6|105235.6|105276.5|105226.5|34
1725013820000|2024-08-30 10:30:20|105277.8|105227.8|105279.8|105229.8|105281.1|105231.1|105276.2|105226.2|34
1725013830000|2024-08-30 10:30:30|105279.3|105229.3|105279|105229|105279.3|105229.3|105272.1|105222.1|39
1725013840000|2024-08-30 10:30:40|105279.3|105229.3|105290.5|105240.5|105290.8|105240.8|105274.3|105224.3|48
1725013850000|2024-08-30 10:30:50|105290.6|105240.6|105291.4|105241.4|105291.5|105241.5|105290.5|105240.5|23
1725013860000|2024-08-30 10:31:00|105291.3|105241.3|105287.8|105237.8|105292.3|105242.3|105286.2|105236.2|28
1725013870000|2024-08-30 10:31:10|105286.6|105236.6|105277.9|105227.9|105286.9|105236.9|105277.7|105227.7|30
1725013880000|2024-08-30 10:31:20|105277.7|105227.7|105278.1|105228.1|105278.4|105228.4|105276.6|105226.6|15
1725013890000|2024-08-30 10:31:30|105278.2|105228.2|105278.3|105228.3|105279.2|105229.2|105277.7|105227.7|12
1725013900000|2024-08-30 10:31:40|105279|105229|105280.5|105230.5|105281.8|105231.8|105277.7|105227.7|25
1725013910000|2024-08-30 10:31:50|105280.2|105230.2|105281.5|105231.5|105281.5|105231.5|105279.9|105229.9|8
1725013920000|2024-08-30 10:32:00|105281.6|105231.6|105288.2|105238.2|105291.9|105241.9|105281.6|105231.6|21
1725013930000|2024-08-30 10:32:10|105288.8|105238.8|105281.3|105231.3|105292.2|105242.2|105281.3|105231.3|28
1725013940000|2024-08-30 10:32:20|105282|105232|105282.3|105232.3|105285|105235|105281.7|105231.7|14
1725013950000|2024-08-30 10:32:30|105282.4|105232.4|105283.3|105233.3|105283.9|105233.9|105282.3|105232.3|8
1725013960000|2024-08-30 10:32:40|105283.6|105233.6|105284.3|105234.3|105284.3|105234.3|105281|105231|15
1725013970000|2024-08-30 10:32:50|105284.5|105234.5|105285.2|105235.2|105285.2|105235.2|105284.5|105234.5|8
1725013980000|2024-08-30 10:33:00|105285.1|105235.1|105296.1|105246.1|105296.1|105246.1|105284.9|105234.9|24
1725013990000|2024-08-30 10:33:10|105296.3|105246.3|105301.5|105251.5|105303.7|105253.7|105296.3|105246.3|23
1725014000000|2024-08-30 10:33:20|105301.2|105251.2|105299.7|105249.7|105301.2|105251.2|105299.4|105249.4|17
1725014010000|2024-08-30 10:33:30|105300.4|105250.4|105313.9|105263.9|105313.9|105263.9|105300.2|105250.2|21
1725014020000|2024-08-30 10:33:40|105313.2|105263.2|105315.2|105265.2|105315.6|105265.6|105313.2|105263.2|20
1725014030000|2024-08-30 10:33:50|105319.6|105269.6|105315.3|105265.3|105319.6|105269.6|105313.8|105263.8|32
1725014040000|2024-08-30 10:34:00|105315.2|105265.2|105305.6|105255.6|105315.2|105265.2|105302.4|105252.4|34
1725014050000|2024-08-30 10:34:10|105305.3|105255.3|105314.4|105264.4|105315.5|105265.5|105304.6|105254.6|34
1725014060000|2024-08-30 10:34:20|105314|105264|105308|105258|105314|105264|105307.5|105257.5|17
1725014070000|2024-08-30 10:34:30|105307.9|105257.9|105312.1|105262.1|105312.1|105262.1|105307.1|105257.1|17
1725014080000|2024-08-30 10:34:40|105311.9|105261.9|105330.3|105280.3|105330.3|105280.3|105310.5|105260.5|34
1725014090000|2024-08-30 10:34:50|105330|105280|105347.1|105297.1|105347.1|105297.1|105330|105280|41
1725014100000|2024-08-30 10:35:00|105347.6|105297.6|105356|105306|105357.3|105307.3|105347.6|105297.6|48
1725014110000|2024-08-30 10:35:10|105356.3|105306.3|105343.9|105293.9|105356.3|105306.3|105342.4|105292.4|47
1725014120000|2024-08-30 10:35:20|105345.1|105295.1|105338.1|105288.1|105345.1|105295.1|105337.1|105287.1|31
1725014130000|2024-08-30 10:35:30|105338.2|105288.2|105333.7|105283.7|105338.4|105288.4|105332.1|105282.1|37
1725014140000|2024-08-30 10:35:40|105333.3|105283.3|105341.8|105291.8|105341.8|105291.8|105332.4|105282.4|25
1725014150000|2024-08-30 10:35:50|105342.5|105292.5|105346.1|105296.1|105347.8|105297.8|105342.5|105292.5|21
1725014160000|2024-08-30 10:36:00|105346.4|105296.4|105348.7|105298.7|105349.5|105299.5|105346.4|105296.4|19
1725014170000|2024-08-30 10:36:10|105349.1|105299.1|105349.6|105299.6|105354.7|105304.7|105348.5|105298.5|30
1725014180000|2024-08-30 10:36:20|105351.4|105301.4|105357.2|105307.2|105358.8|105308.8|105351.4|105301.4|26
1725014190000|2024-08-30 10:36:30|105357.5|105307.5|105350.5|105300.5|105357.5|105307.5|105349.6|105299.6|35
1725014200000|2024-08-30 10:36:40|105350.3|105300.3|105344.2|105294.2|105351.5|105301.5|105344.2|105294.2|26
1725014210000|2024-08-30 10:36:50|105345.3|105295.3|105347.5|105297.5|105350.6|105300.6|105344.2|105294.2|28
1725014220000|2024-08-30 10:37:00|105347.4|105297.4|105346.6|105296.6|105348.3|105298.3|105346.6|105296.6|16
1725014230000|2024-08-30 10:37:10|105346.5|105296.5|105343.8|105293.8|105347.1|105297.1|105343.3|105293.3|14
1725014240000|2024-08-30 10:37:20|105343.6|105293.6|105342.4|105292.4|105343.6|105293.6|105341.3|105291.3|12
1725014250000|2024-08-30 10:37:30|105342.2|105292.2|105337.8|105287.8|105342.8|105292.8|105337.8|105287.8|16
1725014260000|2024-08-30 10:37:40|105335.9|105285.9|105338.4|105288.4|105339.7|105289.7|105334.4|105284.4|24
1725014270000|2024-08-30 10:37:50|105338.1|105288.1|105340.6|105290.6|105341.2|105291.2|105336.5|105286.5|23
1725014280000|2024-08-30 10:38:00|105340.4|105290.4|105339.5|105289.5|105340.7|105290.7|105338.6|105288.6|21
1725014290000|2024-08-30 10:38:10|105339.8|105289.8|105339.7|105289.7|105342.5|105292.5|105339.4|105289.4|29
1725014300000|2024-08-30 10:38:20|105340.6|105290.6|105331.5|105281.5|105340.6|105290.6|105330.6|105280.6|24
1725014310000|2024-08-30 10:38:30|105332.6|105282.6|105338.7|105288.7|105345.6|105295.6|105331.8|105281.8|31
1725014320000|2024-08-30 10:38:40|105338.6|105288.6|105338.4|105288.4|105338.7|105288.7|105337.8|105287.8|9
1725014330000|2024-08-30 10:38:50|105338.8|105288.8|105336.8|105286.8|105339.6|105289.6|105336.8|105286.8|15
1725014340000|2024-08-30 10:39:00|105340.7|105290.7|105343.3|105293.3|105343.3|105293.3|105339.7|105289.7|13
1725014350000|2024-08-30 10:39:10|105340.8|105290.8|105317.4|105267.4|105340.8|105290.8|105315.1|105265.1|36
1725014360000|2024-08-30 10:39:20|105318.8|105268.8|105319|105269|105319.4|105269.4|105315.4|105265.4|29
1725014370000|2024-08-30 10:39:30|105319.3|105269.3|105319.3|105269.3|105321.2|105271.2|105319.3|105269.3|19
1725014380000|2024-08-30 10:39:40|105319.4|105269.4|105320.3|105270.3|105323.2|105273.2|105319.4|105269.4|29
1725014390000|2024-08-30 10:39:50|105321.3|105271.3|105320.7|105270.7|105326.2|105276.2|105319.7|105269.7|34
1725014400000|2024-08-30 10:40:00|105321.6|105271.6|105318.1|105268.1|105322.2|105272.2|105314.3|105264.3|33
1725014410000|2024-08-30 10:40:10|105317.8|105267.8|105319.8|105269.8|105320.2|105270.2|105316.5|105266.5|16
1725014420000|2024-08-30 10:40:20|105319.9|105269.9|105321.1|105271.1|105321.7|105271.7|105319.1|105269.1|26
1725014430000|2024-08-30 10:40:30|105321.4|105271.4|105319|105269|105321.4|105271.4|105318.8|105268.8|12
1725014440000|2024-08-30 10:40:40|105318.9|105268.9|105317.1|105267.1|105319.8|105269.8|105315.9|105265.9|16
1725014450000|2024-08-30 10:40:50|105316.5|105266.5|105313.4|105263.4|105317.5|105267.5|105308.2|105258.2|25
1725014460000|2024-08-30 10:41:00|105313.6|105263.6|105324.8|105274.8|105331.6|105281.6|105312.9|105262.9|32
1725014470000|2024-08-30 10:41:10|105326.1|105276.1|105327.7|105277.7|105327.7|105277.7|105323.9|105273.9|21
1725014480000|2024-08-30 10:41:20|105326.6|105276.6|105322.3|105272.3|105327.7|105277.7|105320.1|105270.1|28
1725014490000|2024-08-30 10:41:30|105323.4|105273.4|105314.2|105264.2|105324.2|105274.2|105313.8|105263.8|31
1725014500000|2024-08-30 10:41:40|105314.3|105264.3|105310.5|105260.5|105315.2|105265.2|105309.6|105259.6|25
1725014510000|2024-08-30 10:41:50|105309.6|105259.6|105309|105259|105311.5|105261.5|105306|105256|29
1725014520000|2024-08-30 10:42:00|105309.7|105259.7|105307.2|105257.2|105309.9|105259.9|105307.2|105257.2|29
1725014530000|2024-08-30 10:42:10|105307.3|105257.3|105301.4|105251.4|105307.3|105257.3|105301.4|105251.4|13
1725014540000|2024-08-30 10:42:20|105300.5|105250.5|105273.6|105223.6|105300.8|105250.8|105272.1|105222.1|37
1725014550000|2024-08-30 10:42:30|105276.6|105226.6|105279.5|105229.5|105282.2|105232.2|105275.5|105225.5|42
1725014560000|2024-08-30 10:42:40|105279.8|105229.8|105286.8|105236.8|105288.5|105238.5|105279.8|105229.8|40
1725014570000|2024-08-30 10:42:50|105287.2|105237.2|105287.6|105237.6|105287.9|105237.9|105285.5|105235.5|22
1725014580000|2024-08-30 10:43:00|105287.4|105237.4|105290.9|105240.9|105294|105244|105287.4|105237.4|32
1725014590000|2024-08-30 10:43:10|105290.5|105240.5|105282.7|105232.7|105290.8|105240.8|105282.3|105232.3|29
1725014600000|2024-08-30 10:43:20|105282.4|105232.4|105276.9|105226.9|105285.8|105235.8|105276.9|105226.9|22
1725014610000|2024-08-30 10:43:30|105276.8|105226.8|105279.6|105229.6|105279.6|105229.6|105276.8|105226.8|9
1725014620000|2024-08-30 10:43:40|105279.3|105229.3|105278.8|105228.8|105279.3|105229.3|105273.1|105223.1|30
1725014630000|2024-08-30 10:43:50|105278.7|105228.7|105277.2|105227.2|105278.7|105228.7|105276.3|105226.3|14
1725014640000|2024-08-30 10:44:00|105277|105227|105277|105227|105277.8|105227.8|105276.7|105226.7|16
1725014650000|2024-08-30 10:44:10|105277.2|105227.2|105262.7|105212.7|105278.8|105228.8|105259.8|105209.8|31
1725014660000|2024-08-30 10:44:20|105264.3|105214.3|105269.9|105219.9|105269.9|105219.9|105263.2|105213.2|25
1725014670000|2024-08-30 10:44:30|105269.8|105219.8|105277|105227|105279|105229|105269.8|105219.8|23
1725014680000|2024-08-30 10:44:40|105277.3|105227.3|105275|105225|105278|105228|105274.6|105224.6|13
1725014690000|2024-08-30 10:44:50|105275.1|105225.1|105268.5|105218.5|105275.1|105225.1|105268.2|105218.2|22
1725014700000|2024-08-30 10:45:00|105268.9|105218.9|105262|105212|105269.3|105219.3|105261.4|105211.4|34
1725014710000|2024-08-30 10:45:10|105262.6|105212.6|105262.7|105212.7|105265.9|105215.9|105260.1|105210.1|25
1725014720000|2024-08-30 10:45:20|105262.3|105212.3|105263.3|105213.3|105263.7|105213.7|105261.9|105211.9|23
1725014730000|2024-08-30 10:45:30|105263.4|105213.4|105267.1|105217.1|105267.7|105217.7|105263.4|105213.4|18
1725014740000|2024-08-30 10:45:40|105267|105217|105267.1|105217.1|105267.1|105217.1|105264.4|105214.4|14
1725014750000|2024-08-30 10:45:50|105266.9|105216.9|105256.9|105206.9|105266.9|105216.9|105256.3|105206.3|29
1725014760000|2024-08-30 10:46:00|105257.9|105207.9|105252.5|105202.5|105257.9|105207.9|105252.5|105202.5|19
1725014770000|2024-08-30 10:46:10|105253.4|105203.4|105265.2|105215.2|105265.8|105215.8|105253.4|105203.4|25
1725014780000|2024-08-30 10:46:20|105265.6|105215.6|105253.2|105203.2|105265.6|105215.6|105253.2|105203.2|31
1725014790000|2024-08-30 10:46:30|105252|105202|105255.2|105205.2|105256.9|105206.9|105250.7|105200.7|40
1725014800000|2024-08-30 10:46:40|105255.3|105205.3|105251.5|105201.5|105255.5|105205.5|105251.5|105201.5|17
1725014810000|2024-08-30 10:46:50|105251.4|105201.4|105243.6|105193.6|105251.4|105201.4|105241.2|105191.2|30
1725014820000|2024-08-30 10:47:00|105243.5|105193.5|105242.7|105192.7|105243.6|105193.6|105242.7|105192.7|9
1725014830000|2024-08-30 10:47:10|105242.8|105192.8|105262.3|105212.3|105262.6|105212.6|105242.1|105192.1|36
1725014840000|2024-08-30 10:47:20|105262.4|105212.4|105261.5|105211.5|105262.6|105212.6|105259.2|105209.2|17
1725014850000|2024-08-30 10:47:30|105261.8|105211.8|105264.5|105214.5|105265|105215|105258.7|105208.7|15
1725014860000|2024-08-30 10:47:40|105264.2|105214.2|105276.5|105226.5|105278.6|105228.6|105264.2|105214.2|32
1725014870000|2024-08-30 10:47:50|105278|105228|105270.2|105220.2|105278.9|105228.9|105269.8|105219.8|35
1725014880000|2024-08-30 10:48:00|105270.6|105220.6|105258.9|105208.9|105271.6|105221.6|105258.9|105208.9|37
1725014890000|2024-08-30 10:48:10|105259.1|105209.1|105248.5|105198.5|105259.7|105209.7|105247.7|105197.7|23
1725014900000|2024-08-30 10:48:20|105248.9|105198.9|105247.7|105197.7|105249.5|105199.5|105247.2|105197.2|17
1725014910000|2024-08-30 10:48:30|105249.3|105199.3|105249.9|105199.9|105251.5|105201.5|105248.9|105198.9|22
1725014920000|2024-08-30 10:48:40|105248.8|105198.8|105245.1|105195.1|105248.8|105198.8|105244.1|105194.1|25
1725014930000|2024-08-30 10:48:50|105245.4|105195.4|105244.9|105194.9|105247.5|105197.5|105239.6|105189.6|39
1725014940000|2024-08-30 10:49:00|105246.3|105196.3|105251.8|105201.8|105252.5|105202.5|105244.9|105194.9|16
1725014950000|2024-08-30 10:49:10|105252.3|105202.3|105255|105205|105258.1|105208.1|105252.3|105202.3|24
1725014960000|2024-08-30 10:49:20|105254.9|105204.9|105251.9|105201.9|105254.9|105204.9|105250.9|105200.9|17
1725014970000|2024-08-30 10:49:30|105252.4|105202.4|105252.2|105202.2|105258.8|105208.8|105252|105202|29
1725014980000|2024-08-30 10:49:40|105251.5|105201.5|105249.1|105199.1|105252.6|105202.6|105248.7|105198.7|27
1725014990000|2024-08-30 10:49:50|105249.5|105199.5|105249.5|105199.5|105250.6|105200.6|105249.4|105199.4|10
1725015000000|2024-08-30 10:50:00|105249.4|105199.4|105254.3|105204.3|105257.6|105207.6|105248.3|105198.3|32
1725015010000|2024-08-30 10:50:10|105254.1|105204.1|105281.4|105231.4|105281.9|105231.9|105252.9|105202.9|22
1725015020000|2024-08-30 10:50:20|105278.6|105228.6|105272.1|105222.1|105278.6|105228.6|105271.8|105221.8|29
1725015030000|2024-08-30 10:50:30|105271.5|105221.5|105253.4|105203.4|105271.5|105221.5|105251.7|105201.7|42
1725015040000|2024-08-30 10:50:40|105253.7|105203.7|105252.2|105202.2|105254.6|105204.6|105251.3|105201.3|20
1725015050000|2024-08-30 10:50:50|105253.3|105203.3|105254.5|105204.5|105258.8|105208.8|105252.2|105202.2|26
1725015060000|2024-08-30 10:51:00|105254.6|105204.6|105236.7|105186.7|105254.6|105204.6|105236.7|105186.7|35
1725015070000|2024-08-30 10:51:10|105236.3|105186.3|105244.4|105194.4|105244.4|105194.4|105235.5|105185.5|37
1725015080000|2024-08-30 10:51:20|105244.5|105194.5|105248.3|105198.3|105248.3|105198.3|105244.5|105194.5|14
1725015090000|2024-08-30 10:51:30|105248.6|105198.6|105249.5|105199.5|105250.4|105200.4|105242.5|105192.5|33
1725015100000|2024-08-30 10:51:40|105249.8|105199.8|105250.5|105200.5|105250.8|105200.8|105245.9|105195.9|25
1725015110000|2024-08-30 10:51:50|105250.8|105200.8|105280.8|105230.8|105280.8|105230.8|105250.8|105200.8|47
1725015120000|2024-08-30 10:52:00|105281.2|105231.2|105278.3|105228.3|105281.2|105231.2|105277.3|105227.3|28
1725015130000|2024-08-30 10:52:10|105278.4|105228.4|105275.2|105225.2|105280.2|105230.2|105275.2|105225.2|22
1725015140000|2024-08-30 10:52:20|105275.1|105225.1|105270|105220|105276.8|105226.8|105270|105220|16
1725015150000|2024-08-30 10:52:30|105269.7|105219.7|105270.4|105220.4|105270.7|105220.7|105268.2|105218.2|19
1725015160000|2024-08-30 10:52:40|105270.6|105220.6|105272|105222|105272.3|105222.3|105268.3|105218.3|22
1725015170000|2024-08-30 10:52:50|105272.7|105222.7|105252.2|105202.2|105273.8|105223.8|105252|105202|41
1725015180000|2024-08-30 10:53:00|105252|105202|105250.4|105200.4|105253.3|105203.3|105250.4|105200.4|32
1725015190000|2024-08-30 10:53:10|105250|105200|105254.5|105204.5|105255.3|105205.3|105246|105196|35
1725015200000|2024-08-30 10:53:20|105255|105205|105258.5|105208.5|105258.5|105208.5|105254.7|105204.7|25
1725015210000|2024-08-30 10:53:30|105258.9|105208.9|105264.5|105214.5|105269.3|105219.3|105258.7|105208.7|35
1725015220000|2024-08-30 10:53:40|105264.9|105214.9|105268.5|105218.5|105279.6|105229.6|105264.8|105214.8|33
1725015230000|2024-08-30 10:53:50|105270.4|105220.4|105266.2|105216.2|105272.3|105222.3|105266.2|105216.2|28
1725015240000|2024-08-30 10:54:00|105266.3|105216.3|105267.1|105217.1|105267.1|105217.1|105266.3|105216.3|9
1725015250000|2024-08-30 10:54:10|105267.2|105217.2|105268.9|105218.9|105268.9|105218.9|105267|105217|11
1725015260000|2024-08-30 10:54:20|105267.8|105217.8|105279.1|105229.1|105279.6|105229.6|105267.8|105217.8|20
1725015270000|2024-08-30 10:54:30|105279.2|105229.2|105278.7|105228.7|105279.9|105229.9|105277.5|105227.5|16
1725015280000|2024-08-30 10:54:40|105278.6|105228.6|105271.1|105221.1|105278.6|105228.6|105271|105221|25
1725015290000|2024-08-30 10:54:50|105271.7|105221.7|105266.5|105216.5|105272.1|105222.1|105266.1|105216.1|20
1725015300000|2024-08-30 10:55:00|105267.9|105217.9|105266.7|105216.7|105272.9|105222.9|105266.7|105216.7|24
1725015310000|2024-08-30 10:55:10|105266.6|105216.6|105255|105205|105266.6|105216.6|105255|105205|22
1725015320000|2024-08-30 10:55:20|105254.7|105204.7|105255.2|105205.2|105255.2|105205.2|105253.7|105203.7|7
1725015330000|2024-08-30 10:55:30|105256.3|105206.3|105258.5|105208.5|105261.4|105211.4|105255.2|105205.2|19
1725015340000|2024-08-30 10:55:40|105258.6|105208.6|105259.7|105209.7|105259.7|105209.7|105258.3|105208.3|11
1725015350000|2024-08-30 10:55:50|105259.5|105209.5|105259.8|105209.8|105260|105210|105259.5|105209.5|5
1725015360000|2024-08-30 10:56:00|105260|105210|105267.9|105217.9|105271.4|105221.4|105259.8|105209.8|21
1725015370000|2024-08-30 10:56:10|105260.2|105210.2|105245.6|105195.6|105260.2|105210.2|105245.1|105195.1|21
1725015380000|2024-08-30 10:56:20|105246|105196|105250.2|105200.2|105251|105201|105242.3|105192.3|26
1725015390000|2024-08-30 10:56:30|105250|105200|105254|105204|105254.7|105204.7|105250|105200|36
1725015400000|2024-08-30 10:56:40|105253.6|105203.6|105257.7|105207.7|105257.7|105207.7|105252.9|105202.9|27
1725015410000|2024-08-30 10:56:50|105258|105208|105269.9|105219.9|105270.9|105220.9|105258|105208|18
1725015420000|2024-08-30 10:57:00|105269.8|105219.8|105276|105226|105276.1|105226.1|105269.8|105219.8|30
1725015430000|2024-08-30 10:57:10|105275.7|105225.7|105281.6|105231.6|105281.6|105231.6|105274.5|105224.5|22
1725015440000|2024-08-30 10:57:20|105281.3|105231.3|105287.2|105237.2|105288|105238|105280.9|105230.9|27
1725015450000|2024-08-30 10:57:30|105287|105237|105297.7|105247.7|105297.7|105247.7|105286.8|105236.8|30
1725015460000|2024-08-30 10:57:40|105297.4|105247.4|105289.7|105239.7|105297.4|105247.4|105289.2|105239.2|15
1725015470000|2024-08-30 10:57:50|105289.2|105239.2|105288.7|105238.7|105294.3|105244.3|105288.7|105238.7|19
1725015480000|2024-08-30 10:58:00|105288.1|105238.1|105286.3|105236.3|105296.5|105246.5|105286.3|105236.3|32
1725015490000|2024-08-30 10:58:10|105285.6|105235.6|105287.1|105237.1|105287.3|105237.3|105285.2|105235.2|9
1725015500000|2024-08-30 10:58:20|105287.7|105237.7|105287.2|105237.2|105287.7|105237.7|105285.5|105235.5|14
1725015510000|2024-08-30 10:58:30|105286.4|105236.4|105276.6|105226.6|105286.4|105236.4|105272.7|105222.7|25
1725015520000|2024-08-30 10:58:40|105276.2|105226.2|105281|105231|105281|105231|105271.9|105221.9|24
1725015530000|2024-08-30 10:58:50|105280.7|105230.7|105284.8|105234.8|105287|105237|105277.3|105227.3|25
1725015540000|2024-08-30 10:59:00|105284.9|105234.9|105288|105238|105290.5|105240.5|105284.9|105234.9|34
1725015550000|2024-08-30 10:59:10|105287.6|105237.6|105289.8|105239.8|105289.8|105239.8|105286.5|105236.5|27
1725015560000|2024-08-30 10:59:20|105290|105240|105298.9|105248.9|105299.1|105249.1|105289.5|105239.5|23
1725015570000|2024-08-30 10:59:30|105298.5|105248.5|105296.9|105246.9|105300.2|105250.2|105296.9|105246.9|23
1725015580000|2024-08-30 10:59:40|105297.3|105247.3|105288.1|105238.1|105297.3|105247.3|105286.7|105236.7|29
1725015590000|2024-08-30 10:59:50|105289|105239|105289.3|105239.3|105292.8|105242.8|105288.8|105238.8|21
1725015600000|2024-08-30 11:00:00|105290.6|105240.6|105312.4|105262.4|105312.4|105262.4|105289.9|105239.9|43
1725015610000|2024-08-30 11:00:10|105312.9|105262.9|105308.8|105258.8|105312.9|105262.9|105307.5|105257.5|28
1725015620000|2024-08-30 11:00:20|105309.2|105259.2|105306|105256|105309.2|105259.2|105306|105256|25
1725015630000|2024-08-30 11:00:30|105305.8|105255.8|105304.4|105254.4|105306.1|105256.1|105303|105253|18
1725015640000|2024-08-30 11:00:40|105304.3|105254.3|105300.4|105250.4|105305.3|105255.3|105300.3|105250.3|18
1725015650000|2024-08-30 11:00:50|105300.7|105250.7|105297.9|105247.9|105302.4|105252.4|105297.9|105247.9|16
1725015660000|2024-08-30 11:01:00|105297.8|105247.8|105286.2|105236.2|105297.9|105247.9|105285.5|105235.5|24
1725015670000|2024-08-30 11:01:10|105285.9|105235.9|105293.9|105243.9|105293.9|105243.9|105285.3|105235.3|28
1725015680000|2024-08-30 11:01:20|105294|105244|105285.4|105235.4|105294.8|105244.8|105284.5|105234.5|36
1725015690000|2024-08-30 11:01:30|105283.8|105233.8|105289.4|105239.4|105290.6|105240.6|105276.6|105226.6|36
1725015700000|2024-08-30 11:01:40|105289.6|105239.6|105289.5|105239.5|105289.9|105239.9|105288.9|105238.9|18
1725015710000|2024-08-30 11:01:50|105290.2|105240.2|105295|105245|105298.3|105248.3|105290.2|105240.2|31
1725015720000|2024-08-30 11:02:00|105294.8|105244.8|105305|105255|105309.9|105259.9|105294.8|105244.8|38
1725015730000|2024-08-30 11:02:10|105305.2|105255.2|105300.7|105250.7|105307.3|105257.3|105300.7|105250.7|31
1725015740000|2024-08-30 11:02:20|105299.5|105249.5|105298|105248|105300|105250|105296.4|105246.4|30
1725015750000|2024-08-30 11:02:30|105298.2|105248.2|105309.5|105259.5|105309.7|105259.7|105298.2|105248.2|24
1725015760000|2024-08-30 11:02:40|105310.7|105260.7|105305.7|105255.7|105311.5|105261.5|105305.7|105255.7|30
1725015770000|2024-08-30 11:02:50|105305.5|105255.5|105298.7|105248.7|105305.5|105255.5|105298.7|105248.7|17
1725015780000|2024-08-30 11:03:00|105298.9|105248.9|105292.2|105242.2|105300.4|105250.4|105291.5|105241.5|29
1725015790000|2024-08-30 11:03:10|105292.3|105242.3|105294.4|105244.4|105299.4|105249.4|105292.3|105242.3|25
1725015800000|2024-08-30 11:03:20|105294.3|105244.3|105290.2|105240.2|105294.3|105244.3|105289.3|105239.3|34
1725015810000|2024-08-30 11:03:30|105290.1|105240.1|105295|105245|105295|105245|105287.1|105237.1|24
1725015820000|2024-08-30 11:03:40|105295.4|105245.4|105304.1|105254.1|105305.1|105255.1|105295.4|105245.4|22
1725015830000|2024-08-30 11:03:50|105303.9|105253.9|105300.9|105250.9|105303.9|105253.9|105295.9|105245.9|29
1725015840000|2024-08-30 11:04:00|105300.7|105250.7|105302.1|105252.1|105302.5|105252.5|105299.9|105249.9|21
1725015850000|2024-08-30 11:04:10|105302.2|105252.2|105297.1|105247.1|105303|105253|105296.9|105246.9|24
1725015860000|2024-08-30 11:04:20|105297.5|105247.5|105299.3|105249.3|105301.4|105251.4|105297.3|105247.3|22
1725015870000|2024-08-30 11:04:30|105299.6|105249.6|105296.7|105246.7|105300.1|105250.1|105295.3|105245.3|20
1725015880000|2024-08-30 11:04:40|105296.3|105246.3|105296.7|105246.7|105300.3|105250.3|105295.9|105245.9|11
1725015890000|2024-08-30 11:04:50|105296.5|105246.5|105296.7|105246.7|105298|105248|105296.1|105246.1|19
1725015900000|2024-08-30 11:05:00|105295.5|105245.5|105293.5|105243.5|105295.5|105245.5|105289.5|105239.5|28
1725015910000|2024-08-30 11:05:10|105294|105244|105292.3|105242.3|105299.1|105249.1|105291.7|105241.7|25
1725015920000|2024-08-30 11:05:20|105292.6|105242.6|105290|105240|105293|105243|105287.3|105237.3|14
1725015930000|2024-08-30 11:05:30|105289.6|105239.6|105290.3|105240.3|105290.3|105240.3|105286.5|105236.5|18
1725015940000|2024-08-30 11:05:40|105290.7|105240.7|105288.9|105238.9|105290.7|105240.7|105288.2|105238.2|13
1725015950000|2024-08-30 11:05:50|105289|105239|105287.3|105237.3|105289|105239|105287.3|105237.3|5
1725015960000|2024-08-30 11:06:00|105288|105238|105297.3|105247.3|105297.3|105247.3|105288|105238|17
1725015970000|2024-08-30 11:06:10|105297.7|105247.7|105303.9|105253.9|105303.9|105253.9|105294.2|105244.2|23
1725015980000|2024-08-30 11:06:20|105304.3|105254.3|105308.6|105258.6|105312.3|105262.3|105304.3|105254.3|22
1725015990000|2024-08-30 11:06:30|105308.5|105258.5|105307.3|105257.3|105308.5|105258.5|105306.4|105256.4|7
1725016000000|2024-08-30 11:06:40|105307.4|105257.4|105307.6|105257.6|105308.6|105258.6|105304.8|105254.8|18
1725016010000|2024-08-30 11:06:50|105307.7|105257.7|105306.6|105256.6|105308.5|105258.5|105305.8|105255.8|6
1725016020000|2024-08-30 11:07:00|105308.1|105258.1|105305|105255|105309.2|105259.2|105303.9|105253.9|16
1725016030000|2024-08-30 11:07:10|105307.2|105257.2|105303.3|105253.3|105309.6|105259.6|105302.8|105252.8|21
1725016040000|2024-08-30 11:07:20|105303.7|105253.7|105309|105259|105309.7|105259.7|105303.7|105253.7|16
1725016050000|2024-08-30 11:07:30|105309.2|105259.2|105313.9|105263.9|105315.8|105265.8|105308.3|105258.3|16
1725016060000|2024-08-30 11:07:40|105314.6|105264.6|105314.4|105264.4|105316.1|105266.1|105314.3|105264.3|14
1725016070000|2024-08-30 11:07:50|105314.7|105264.7|105327.5|105277.5|105327.7|105277.7|105313.4|105263.4|19
1725016080000|2024-08-30 11:08:00|105326.7|105276.7|105326.3|105276.3|105326.7|105276.7|105325.5|105275.5|6
1725016090000|2024-08-30 11:08:10|105326.1|105276.1|105318.1|105268.1|105326.1|105276.1|105316|105266|26
1725016100000|2024-08-30 11:08:20|105318.5|105268.5|105319.3|105269.3|105319.6|105269.6|105317.6|105267.6|28
1725016110000|2024-08-30 11:08:30|105318.6|105268.6|105313.5|105263.5|105318.8|105268.8|105313.5|105263.5|34
1725016120000|2024-08-30 11:08:40|105314.2|105264.2|105314.1|105264.1|105314.9|105264.9|105313.8|105263.8|12
1725016130000|2024-08-30 11:08:50|105314.5|105264.5|105315|105265|105315.3|105265.3|105313.5|105263.5|11
1725016140000|2024-08-30 11:09:00|105315.4|105265.4|105314.7|105264.7|105315.4|105265.4|105314.7|105264.7|8
1725016150000|2024-08-30 11:09:10|105314.8|105264.8|105313.7|105263.7|105315.6|105265.6|105313.7|105263.7|6
1725016160000|2024-08-30 11:09:20|105314.7|105264.7|105283.3|105233.3|105315.6|105265.6|105283.3|105233.3|40
1725016170000|2024-08-30 11:09:30|105282.5|105232.5|105286.1|105236.1|105287.1|105237.1|105281.9|105231.9|38
1725016180000|2024-08-30 11:09:40|105285.6|105235.6|105285.2|105235.2|105285.6|105235.6|105281.9|105231.9|28
1725016190000|2024-08-30 11:09:50|105282.1|105232.1|105283.4|105233.4|105283.4|105233.4|105281.8|105231.8|19
1725016200000|2024-08-30 11:10:00|105283.5|105233.5|105290.3|105240.3|105290.6|105240.6|105283.5|105233.5|34
1725016210000|2024-08-30 11:10:10|105290.7|105240.7|105285.7|105235.7|105290.7|105240.7|105284.2|105234.2|16
1725016220000|2024-08-30 11:10:20|105285.9|105235.9|105287|105237|105287.2|105237.2|105285.9|105235.9|8
1725016230000|2024-08-30 11:10:30|105286.7|105236.7|105286.7|105236.7|105287|105237|105286.7|105236.7|3
1725016240000|2024-08-30 11:10:40|105286.5|105236.5|105293.5|105243.5|105294.4|105244.4|105284.4|105234.4|24
1725016250000|2024-08-30 11:10:50|105293.8|105243.8|105292|105242|105294.3|105244.3|105291.2|105241.2|22
1725016260000|2024-08-30 11:11:00|105291.6|105241.6|105282|105232|105292.6|105242.6|105281.2|105231.2|29
1725016270000|2024-08-30 11:11:10|105281.9|105231.9|105283.1|105233.1|105284|105234|105281.3|105231.3|23
1725016280000|2024-08-30 11:11:20|105283.3|105233.3|105283.2|105233.2|105283.3|105233.3|105280.3|105230.3|15
1725016290000|2024-08-30 11:11:30|105282.6|105232.6|105285.3|105235.3|105285.3|105235.3|105282.3|105232.3|21
1725016300000|2024-08-30 11:11:40|105285.7|105235.7|105282.5|105232.5|105285.7|105235.7|105281.3|105231.3|24
1725016310000|2024-08-30 11:11:50|105283.6|105233.6|105286.7|105236.7|105286.7|105236.7|105283.5|105233.5|21
1725016320000|2024-08-30 11:12:00|105287.1|105237.1|105287.2|105237.2|105288.6|105238.6|105286.9|105236.9|15
1725016330000|2024-08-30 11:12:10|105287.3|105237.3|105287.8|105237.8|105290.2|105240.2|105287.3|105237.3|21
1725016340000|2024-08-30 11:12:20|105288.1|105238.1|105279.6|105229.6|105288.1|105238.1|105278.6|105228.6|30
1725016350000|2024-08-30 11:12:30|105279.7|105229.7|105279.7|105229.7|105281.1|105231.1|105278.6|105228.6|21
1725016360000|2024-08-30 11:12:40|105280.2|105230.2|105282.4|105232.4|105282.9|105232.9|105280.2|105230.2|20
1725016370000|2024-08-30 11:12:50|105282.1|105232.1|105279.5|105229.5|105283.5|105233.5|105279.1|105229.1|23
1725016380000|2024-08-30 11:13:00|105279.8|105229.8|105277.9|105227.9|105282.5|105232.5|105277.9|105227.9|25
1725016390000|2024-08-30 11:13:10|105276.6|105226.6|105268.7|105218.7|105276.6|105226.6|105268.4|105218.4|22
1725016400000|2024-08-30 11:13:20|105268.4|105218.4|105277.5|105227.5|105280.2|105230.2|105268.4|105218.4|17
1725016410000|2024-08-30 11:13:30|105277.6|105227.6|105276.3|105226.3|105277.6|105227.6|105276.3|105226.3|9
1725016420000|2024-08-30 11:13:40|105275.9|105225.9|105273.9|105223.9|105276|105226|105273.9|105223.9|14
1725016430000|2024-08-30 11:13:50|105273.5|105223.5|105262.9|105212.9|105273.5|105223.5|105262.9|105212.9|18
1725016440000|2024-08-30 11:14:00|105262.6|105212.6|105261.7|105211.7|105264.3|105214.3|105261.5|105211.5|15
1725016450000|2024-08-30 11:14:10|105261.6|105211.6|105259.2|105209.2|105266.4|105216.4|105259.1|105209.1|17
1725016460000|2024-08-30 11:14:20|105260|105210|105259.2|105209.2|105260|105210|105258.3|105208.3|11
1725016470000|2024-08-30 11:14:30|105259.1|105209.1|105265.6|105215.6|105265.6|105215.6|105258.9|105208.9|9
1725016480000|2024-08-30 11:14:40|105264.7|105214.7|105265.6|105215.6|105266.4|105216.4|105264.7|105214.7|13
1725016490000|2024-08-30 11:14:50|105265.7|105215.7|105266.5|105216.5|105266.5|105216.5|105265.7|105215.7|4
1725016500000|2024-08-30 11:15:00|105265.7|105215.7|105276.9|105226.9|105277.6|105227.6|105265.7|105215.7|19
1725016510000|2024-08-30 11:15:10|105277.2|105227.2|105275.8|105225.8|105277.4|105227.4|105275.8|105225.8|7
1725016520000|2024-08-30 11:15:20|105275.4|105225.4|105275.2|105225.2|105275.7|105225.7|105275|105225|6
1725016530000|2024-08-30 11:15:30|105275.1|105225.1|105285.3|105235.3|105285.3|105235.3|105275.1|105225.1|20
1725016540000|2024-08-30 11:15:40|105285.7|105235.7|105286.2|105236.2|105286.9|105236.9|105285.3|105235.3|17
1725016550000|2024-08-30 11:15:50|105285.9|105235.9|105287.1|105237.1|105287.1|105237.1|105285.5|105235.5|6
1725016560000|2024-08-30 11:16:00|105286.2|105236.2|105286.8|105236.8|105287.6|105237.6|105286.2|105236.2|12
1725016570000|2024-08-30 11:16:10|105287.2|105237.2|105300.8|105250.8|105301|105251|105287.2|105237.2|18
1725016580000|2024-08-30 11:16:20|105301|105251|105311|105261|105311.1|105261.1|105301|105251|12
1725016590000|2024-08-30 11:16:30|105310.9|105260.9|105311.5|105261.5|105313.1|105263.1|105310.7|105260.7|12
1725016600000|2024-08-30 11:16:40|105302.9|105252.9|105294.1|105244.1|105302.9|105252.9|105288.4|105238.4|14
1725016610000|2024-08-30 11:16:50|105294.4|105244.4|105292.5|105242.5|105294.4|105244.4|105292.1|105242.1|15
1725016620000|2024-08-30 11:17:00|105292.3|105242.3|105293.4|105243.4|105294.4|105244.4|105292.3|105242.3|12
1725016630000|2024-08-30 11:17:10|105293.5|105243.5|105292.9|105242.9|105293.7|105243.7|105292.9|105242.9|8
1725016640000|2024-08-30 11:17:20|105292.7|105242.7|105293|105243|105295.8|105245.8|105292.6|105242.6|16
1725016650000|2024-08-30 11:17:30|105292.9|105242.9|105288.7|105238.7|105292.9|105242.9|105285.1|105235.1|17
1725016660000|2024-08-30 11:17:40|105289.3|105239.3|105291|105241|105291.9|105241.9|105289.3|105239.3|11
1725016670000|2024-08-30 11:17:50|105290.5|105240.5|105294.3|105244.3|105294.3|105244.3|105290.2|105240.2|13
1725016680000|2024-08-30 11:18:00|105294.6|105244.6|105298.3|105248.3|105304.4|105254.4|105294.4|105244.4|19
1725016690000|2024-08-30 11:18:10|105298|105248|105294.1|105244.1|105298|105248|105293.7|105243.7|18
1725016700000|2024-08-30 11:18:20|105293.2|105243.2|105293.7|105243.7|105293.9|105243.9|105291.3|105241.3|15
1725016710000|2024-08-30 11:18:30|105293.9|105243.9|105298.3|105248.3|105299.7|105249.7|105293.7|105243.7|25
1725016720000|2024-08-30 11:18:40|105298|105248|105298.8|105248.8|105299.1|105249.1|105298|105248|9
1725016730000|2024-08-30 11:18:50|105299.1|105249.1|105300.3|105250.3|105300.7|105250.7|105298.9|105248.9|15
1725016740000|2024-08-30 11:19:00|105300.5|105250.5|105302.8|105252.8|105302.8|105252.8|105299.8|105249.8|13
1725016750000|2024-08-30 11:19:10|105303.1|105253.1|105303|105253|105303.1|105253.1|105301.1|105251.1|12
1725016760000|2024-08-30 11:19:20|105302.9|105252.9|105298.7|105248.7|105304.8|105254.8|105298.7|105248.7|11
1725016770000|2024-08-30 11:19:30|105298.5|105248.5|105300.3|105250.3|105300.3|105250.3|105297.7|105247.7|12
1725016780000|2024-08-30 11:19:40|105301.2|105251.2|105303.6|105253.6|105303.6|105253.6|105300.1|105250.1|14
1725016790000|2024-08-30 11:19:50|105303.9|105253.9|105306.5|105256.5|105306.5|105256.5|105303.9|105253.9|6
1725016800000|2024-08-30 11:20:00|105307.1|105257.1|105301.1|105251.1|105310.2|105260.2|105298.8|105248.8|21
1725016810000|2024-08-30 11:20:10|105301|105251|105298.5|105248.5|105302.1|105252.1|105297.7|105247.7|25
1725016820000|2024-08-30 11:20:20|105298.4|105248.4|105285.2|105235.2|105298.4|105248.4|105283.2|105233.2|16
1725016830000|2024-08-30 11:20:30|105285.5|105235.5|105288.2|105238.2|105289.1|105239.1|105284.7|105234.7|15
1725016840000|2024-08-30 11:20:40|105288.5|105238.5|105287.9|105237.9|105288.6|105238.6|105287.6|105237.6|13
1725016850000|2024-08-30 11:20:50|105287.5|105237.5|105289.6|105239.6|105291.2|105241.2|105285|105235|21
1725016860000|2024-08-30 11:21:00|105289.5|105239.5|105288.2|105238.2|105289.9|105239.9|105288.1|105238.1|9
1725016870000|2024-08-30 11:21:10|105288.4|105238.4|105291.4|105241.4|105291.4|105241.4|105288.4|105238.4|11
1725016880000|2024-08-30 11:21:20|105291.2|105241.2|105290.5|105240.5|105291.2|105241.2|105290.3|105240.3|7
1725016890000|2024-08-30 11:21:30|105290.7|105240.7|105288.7|105238.7|105291.4|105241.4|105287.9|105237.9|12
1725016900000|2024-08-30 11:21:40|105288.5|105238.5|105282.4|105232.4|105288.5|105238.5|105282.4|105232.4|9
1725016910000|2024-08-30 11:21:50|105282.3|105232.3|105286.7|105236.7|105287.9|105237.9|105282.3|105232.3|10
1725016920000|2024-08-30 11:22:00|105286.6|105236.6|105283.3|105233.3|105286.7|105236.7|105283.1|105233.1|13
1725016930000|2024-08-30 11:22:10|105283.2|105233.2|105281.9|105231.9|105283.2|105233.2|105281.9|105231.9|6
1725016940000|2024-08-30 11:22:20|105281.8|105231.8|105282.3|105232.3|105282.7|105232.7|105281.8|105231.8|8
1725016950000|2024-08-30 11:22:30|105282.7|105232.7|105282.3|105232.3|105282.7|105232.7|105282.3|105232.3|5
1725016960000|2024-08-30 11:22:40|105281.6|105231.6|105263.6|105213.6|105281.6|105231.6|105261.3|105211.3|20
1725016970000|2024-08-30 11:22:50|105263.9|105213.9|105254.7|105204.7|105263.9|105213.9|105254.7|105204.7|23
1725016980000|2024-08-30 11:23:00|105254.5|105204.5|105253.7|105203.7|105254.5|105204.5|105252.4|105202.4|20
1725016990000|2024-08-30 11:23:10|105253.2|105203.2|105257.2|105207.2|105257.2|105207.2|105253.2|105203.2|22
1725017000000|2024-08-30 11:23:20|105257.1|105207.1|105248.9|105198.9|105257.5|105207.5|105248.2|105198.2|21
1725017010000|2024-08-30 11:23:30|105248.1|105198.1|105248.2|105198.2|105249.7|105199.7|105248.1|105198.1|13
1725017020000|2024-08-30 11:23:40|105249|105199|105250.7|105200.7|105251.7|105201.7|105248.5|105198.5|34
1725017030000|2024-08-30 11:23:50|105251.4|105201.4|105254.2|105204.2|105254.4|105204.4|105251.4|105201.4|18
1725017040000|2024-08-30 11:24:00|105254.4|105204.4|105262.5|105212.5|105262.7|105212.7|105252.8|105202.8|29
1725017050000|2024-08-30 11:24:10|105261.8|105211.8|105256.9|105206.9|105261.8|105211.8|105255|105205|19
1725017060000|2024-08-30 11:24:20|105256.8|105206.8|105255|105205|105257.1|105207.1|105255|105205|16
1725017070000|2024-08-30 11:24:30|105254.8|105204.8|105247|105197|105256.6|105206.6|105246.9|105196.9|31
1725017080000|2024-08-30 11:24:40|105246.3|105196.3|105247.9|105197.9|105248.4|105198.4|105246.3|105196.3|19
1725017090000|2024-08-30 11:24:50|105247.8|105197.8|105249.5|105199.5|105250.1|105200.1|105247.2|105197.2|23
1725017100000|2024-08-30 11:25:00|105250.9|105200.9|105251.6|105201.6|105253|105203|105250.9|105200.9|20
1725017110000|2024-08-30 11:25:10|105252.3|105202.3|105246.6|105196.6|105254.7|105204.7|105246.6|105196.6|27
1725017120000|2024-08-30 11:25:20|105246.4|105196.4|105243.3|105193.3|105249.8|105199.8|105243.3|105193.3|34
1725017130000|2024-08-30 11:25:30|105244|105194|105240.8|105190.8|105247.4|105197.4|105240.8|105190.8|23
1725017140000|2024-08-30 11:25:40|105241|105191|105242.8|105192.8|105243|105193|105241|105191|9
1725017150000|2024-08-30 11:25:50|105242.4|105192.4|105241.3|105191.3|105242.8|105192.8|105241.3|105191.3|4
1725017160000|2024-08-30 11:26:00|105241.2|105191.2|105243.1|105193.1|105244.4|105194.4|105241.2|105191.2|11
1725017170000|2024-08-30 11:26:10|105243.2|105193.2|105241.9|105191.9|105243.2|105193.2|105241.3|105191.3|13
1725017180000|2024-08-30 11:26:20|105241.5|105191.5|105246.1|105196.1|105246.1|105196.1|105241.2|105191.2|29
1725017190000|2024-08-30 11:26:30|105246.9|105196.9|105246.3|105196.3|105247.2|105197.2|105245.7|105195.7|10
1725017200000|2024-08-30 11:26:40|105246.4|105196.4|105247.8|105197.8|105248.2|105198.2|105246.4|105196.4|13
1725017210000|2024-08-30 11:26:50|105248.2|105198.2|105241.4|105191.4|105249|105199|105241.3|105191.3|18
1725017220000|2024-08-30 11:27:00|105242.3|105192.3|105244.2|105194.2|105246.2|105196.2|105241.4|105191.4|20
1725017230000|2024-08-30 11:27:10|105244.7|105194.7|105244.5|105194.5|105244.9|105194.9|105244.3|105194.3|12
1725017240000|2024-08-30 11:27:20|105244.1|105194.1|105242.4|105192.4|105244.1|105194.1|105241.3|105191.3|17
1725017250000|2024-08-30 11:27:30|105241.5|105191.5|105229|105204|105242.9|105205.1|105228.6|105191|29
1725017260000|2024-08-30 11:27:40|105228.8|105203.8|105242.1|105192.1|105242.1|105203.8|105227.1|105188.4|14
1725017270000|2024-08-30 11:27:50|105242.8|105192.8|105306.8|105256.8|105306.8|105256.8|105242.8|105192.8|50
1725017280000|2024-08-30 11:28:00|105306|105256|105323.4|105273.4|105324|105274|105305.6|105255.6|32
1725017290000|2024-08-30 11:28:10|105323.8|105273.8|105325.4|105275.4|105325.4|105275.4|105319.6|105269.6|34
1725017300000|2024-08-30 11:28:20|105324.8|105274.8|105305.2|105255.2|105324.8|105274.8|105303.2|105253.2|23
1725017310000|2024-08-30 11:28:30|105305.5|105255.5|105305.4|105255.4|105309.5|105259.5|105305.2|105255.2|26
1725017320000|2024-08-30 11:28:40|105299.4|105249.4|105285.8|105235.8|105299.4|105249.4|105285.8|105235.8|19
1725017330000|2024-08-30 11:28:50|105284.9|105234.9|105280.9|105230.9|105284.9|105234.9|105280.5|105230.5|21
1725017340000|2024-08-30 11:29:00|105281.2|105231.2|105282.4|105232.4|105287|105237|105279|105229|38
1725017350000|2024-08-30 11:29:10|105282|105232|105281.8|105231.8|105282.7|105232.7|105279.3|105229.3|31
1725017360000|2024-08-30 11:29:20|105282.4|105232.4|105277|105227|105282.4|105232.4|105275.6|105225.6|33
1725017370000|2024-08-30 11:29:30|105276.4|105226.4|105276.5|105226.5|105277.7|105227.7|105275.3|105225.3|30
1725017380000|2024-08-30 11:29:40|105276.9|105226.9|105271.9|105221.9|105277.5|105227.5|105269.8|105219.8|43
1725017390000|2024-08-30 11:29:50|105272.2|105222.2|105272.1|105222.1|105272.4|105222.4|105271.4|105221.4|12
1725017400000|2024-08-30 11:30:00|105272.7|105222.7|105269.9|105219.9|105272.7|105222.7|105269.8|105219.8|20
1725017410000|2024-08-30 11:30:10|105269.8|105219.8|105278.5|105228.5|105279.5|105229.5|105269.6|105219.6|31
1725017420000|2024-08-30 11:30:20|105279.5|105229.5|105276.3|105226.3|105283.1|105233.1|105276.1|105226.1|24
1725017430000|2024-08-30 11:30:30|105276.1|105226.1|105276.1|105226.1|105280.6|105230.6|105271.6|105221.6|26
1725017440000|2024-08-30 11:30:40|105276|105226|105272.2|105222.2|105279.7|105229.7|105271.2|105221.2|25
1725017450000|2024-08-30 11:30:50|105271.5|105221.5|105273|105223|105273.2|105223.2|105271.5|105221.5|17
1725017460000|2024-08-30 11:31:00|105273.2|105223.2|105273.9|105223.9|105277.5|105227.5|105273.1|105223.1|19
1725017470000|2024-08-30 11:31:10|105273.8|105223.8|105279.3|105229.3|105279.8|105229.8|105273.8|105223.8|20
1725017480000|2024-08-30 11:31:20|105279.4|105229.4|105274.1|105224.1|105281|105231|105273.9|105223.9|20
1725017490000|2024-08-30 11:31:30|105274|105224|105282.3|105232.3|105285.2|105235.2|105273.2|105223.2|24
1725017500000|2024-08-30 11:31:40|105282.5|105232.5|105278.5|105228.5|105282.6|105232.6|105278.1|105228.1|23
1725017510000|2024-08-30 11:31:50|105278.2|105228.2|105275.2|105225.2|105278.2|105228.2|105275.2|105225.2|12
1725017520000|2024-08-30 11:32:00|105275.4|105225.4|105272.3|105222.3|105275.4|105225.4|105272.3|105222.3|11
1725017530000|2024-08-30 11:32:10|105272.7|105222.7|105284.1|105234.1|105285.2|105235.2|105272.7|105222.7|25
1725017540000|2024-08-30 11:32:20|105284.5|105234.5|105284.4|105234.4|105285.2|105235.2|105284.4|105234.4|9
1725017550000|2024-08-30 11:32:30|105284.5|105234.5|105298|105248|105298.8|105248.8|105284.5|105234.5|14
1725017560000|2024-08-30 11:32:40|105297.8|105247.8|105297.1|105247.1|105297.8|105247.8|105288.7|105238.7|21
1725017570000|2024-08-30 11:32:50|105297.3|105247.3|105304.1|105254.1|105305.1|105255.1|105297.2|105247.2|18
1725017580000|2024-08-30 11:33:00|105304.7|105254.7|105310.4|105260.4|105310.4|105260.4|105304.5|105254.5|10
1725017590000|2024-08-30 11:33:10|105309.6|105259.6|105304.7|105254.7|105310.3|105260.3|105304.7|105254.7|23
1725017600000|2024-08-30 11:33:20|105304.6|105254.6|105305.7|105255.7|105305.7|105255.7|105302.9|105252.9|18
1725017610000|2024-08-30 11:33:30|105305.5|105255.5|105305.3|105255.3|105305.7|105255.7|105304.1|105254.1|15
1725017620000|2024-08-30 11:33:40|105305|105255|105301.2|105251.2|105307.4|105257.4|105293.7|105243.7|30
1725017630000|2024-08-30 11:33:50|105301|105251|105298.9|105248.9|105301|105251|105295.5|105245.5|20
1725017640000|2024-08-30 11:34:00|105299.3|105249.3|105301.1|105251.1|105301.4|105251.4|105298.3|105248.3|16
1725017650000|2024-08-30 11:34:10|105301.4|105251.4|105306.4|105256.4|105306.4|105256.4|105301.4|105251.4|21
1725017660000|2024-08-30 11:34:20|105307.1|105257.1|105307.2|105257.2|105310.3|105260.3|105307.1|105257.1|27
1725017670000|2024-08-30 11:34:30|105306.9|105256.9|105304|105254|105306.9|105256.9|105301.5|105251.5|31
1725017680000|2024-08-30 11:34:40|105303.8|105253.8|105302|105252|105304.7|105254.7|105301.2|105251.2|20
1725017690000|2024-08-30 11:34:50|105301.5|105251.5|105300.9|105250.9|105307.3|105257.3|105300.9|105250.9|19
1725017700000|2024-08-30 11:35:00|105301|105251|105299.5|105249.5|105301.8|105251.8|105299.4|105249.4|21
1725017710000|2024-08-30 11:35:10|105299.4|105249.4|105269.3|105219.3|105299.4|105249.4|105269.3|105219.3|35
1725017720000|2024-08-30 11:35:20|105269|105219|105260.3|105210.3|105269|105219|105258.4|105208.4|25
1725017730000|2024-08-30 11:35:30|105260.4|105210.4|105258.2|105208.2|105260.9|105210.9|105257.4|105207.4|18
1725017740000|2024-08-30 11:35:40|105258.1|105208.1|105260.3|105210.3|105261|105211|105257.2|105207.2|22
1725017750000|2024-08-30 11:35:50|105259.1|105209.1|105261.2|105211.2|105261.2|105211.2|105259.1|105209.1|9
1725017760000|2024-08-30 11:36:00|105260.9|105210.9|105260.3|105210.3|105261.8|105211.8|105259.9|105209.9|21
1725017770000|2024-08-30 11:36:10|105262|105212|105248|105198|105262|105212|105247.5|105197.5|34
1725017780000|2024-08-30 11:36:20|105247.2|105197.2|105245.4|105195.4|105247.2|105197.2|105241.9|105191.9|22
1725017790000|2024-08-30 11:36:30|105246.4|105196.4|105244.7|105194.7|105246.7|105196.7|105241.7|105191.7|22
1725017800000|2024-08-30 11:36:40|105245|105195|105254|105204|105257.4|105207.4|105245|105195|35
1725017810000|2024-08-30 11:36:50|105254.6|105204.6|105251|105201|105254.6|105204.6|105249.2|105199.2|14
1725017820000|2024-08-30 11:37:00|105251.4|105201.4|105249.1|105199.1|105251.4|105201.4|105249|105199|19
1725017830000|2024-08-30 11:37:10|105249.3|105199.3|105249.4|105199.4|105250.3|105200.3|105248.9|105198.9|11
1725017840000|2024-08-30 11:37:20|105249.3|105199.3|105246.3|105196.3|105249.3|105199.3|105243.8|105193.8|24
1725017850000|2024-08-30 11:37:30|105246.6|105196.6|105247.2|105197.2|105247.4|105197.4|105246.6|105196.6|12
1725017860000|2024-08-30 11:37:40|105247.1|105197.1|105247.4|105197.4|105256.1|105206.1|105247|105197|30
1725017870000|2024-08-30 11:37:50|105247.5|105197.5|105247.4|105197.4|105248.6|105198.6|105247|105197|15
1725017880000|2024-08-30 11:38:00|105248.2|105198.2|105247.2|105197.2|105248.9|105198.9|105246.4|105196.4|25
1725017890000|2024-08-30 11:38:10|105247|105197|105251.7|105201.7|105253.4|105203.4|105247|105197|28
1725017900000|2024-08-30 11:38:20|105254.8|105204.8|105257.8|105207.8|105258.7|105208.7|105254.8|105204.8|13
1725017910000|2024-08-30 11:38:30|105258.1|105208.1|105261.2|105211.2|105262.6|105212.6|105257.8|105207.8|20
1725017920000|2024-08-30 11:38:40|105261.3|105211.3|105264.1|105214.1|105266.5|105216.5|105261.3|105211.3|22
1725017930000|2024-08-30 11:38:50|105264.5|105214.5|105263.8|105213.8|105265|105215|105263.8|105213.8|15
1725017940000|2024-08-30 11:39:00|105264.1|105214.1|105249.1|105199.1|105264.1|105214.1|105248.1|105198.1|32
1725017950000|2024-08-30 11:39:10|105249.4|105199.4|105243.9|105193.9|105249.9|105199.9|105243.9|105193.9|21
1725017960000|2024-08-30 11:39:20|105243.3|105193.3|105238.8|105188.8|105244.2|105194.2|105237.1|105187.1|23
1725017970000|2024-08-30 11:39:30|105238|105188|105236.7|105186.7|105238.1|105188.1|105236.7|105186.7|12
1725017980000|2024-08-30 11:39:40|105236.6|105186.6|105241.1|105191.1|105242.2|105192.2|105235.5|105185.5|17
1725017990000|2024-08-30 11:39:50|105240.9|105190.9|105247.1|105197.1|105247.1|105197.1|105240.7|105190.7|23
1725018000000|2024-08-30 11:40:00|105246.9|105196.9|105249.5|105199.5|105249.5|105199.5|105246.7|105196.7|15
1725018010000|2024-08-30 11:40:10|105249.1|105199.1|105244.8|105194.8|105250.7|105200.7|105244.6|105194.6|22
1725018020000|2024-08-30 11:40:20|105244.4|105194.4|105238.1|105188.1|105244.4|105194.4|105236.8|105186.8|26
1725018030000|2024-08-30 11:40:30|105237.5|105187.5|105253.4|105203.4|105253.4|105203.4|105237.5|105187.5|19
1725018040000|2024-08-30 11:40:40|105252.9|105202.9|105256.1|105206.1|105256.5|105206.5|105252.6|105202.6|10
1725018050000|2024-08-30 11:40:50|105255.8|105205.8|105256.7|105206.7|105258.2|105208.2|105253.9|105203.9|21
1725018060000|2024-08-30 11:41:00|105255.7|105205.7|105260.2|105210.2|105261.4|105211.4|105253.3|105203.3|42
1725018070000|2024-08-30 11:41:10|105260.1|105210.1|105269.9|105219.9|105269.9|105219.9|105260.1|105210.1|12
1725018080000|2024-08-30 11:41:20|105269.5|105219.5|105274.1|105224.1|105275.2|105225.2|105269.5|105219.5|27
1725018090000|2024-08-30 11:41:30|105274.9|105224.9|105288.9|105238.9|105288.9|105238.9|105274.9|105224.9|37
1725018100000|2024-08-30 11:41:40|105288.5|105238.5|105285.1|105235.1|105288.7|105238.7|105285.1|105235.1|11
1725018110000|2024-08-30 11:41:50|105285.3|105235.3|105287.5|105237.5|105287.6|105237.6|105282.5|105232.5|18
1725018120000|2024-08-30 11:42:00|105287|105237|105288.1|105238.1|105288.1|105238.1|105286.8|105236.8|10
1725018130000|2024-08-30 11:42:10|105288.2|105238.2|105290.8|105240.8|105291.4|105241.4|105288.2|105238.2|12
1725018140000|2024-08-30 11:42:20|105291.2|105241.2|105294.6|105244.6|105295.5|105245.5|105290.1|105240.1|13
1725018150000|2024-08-30 11:42:30|105294.5|105244.5|105288.4|105238.4|105295.3|105245.3|105287.4|105237.4|23
1725018160000|2024-08-30 11:42:40|105288.2|105238.2|105287.8|105237.8|105288.2|105238.2|105287.5|105237.5|6
1725018170000|2024-08-30 11:42:50|105287.7|105237.7|105288.4|105238.4|105290.1|105240.1|105287.7|105237.7|17
1725018180000|2024-08-30 11:43:00|105287.7|105237.7|105288|105238|105290.9|105240.9|105287.4|105237.4|19
1725018190000|2024-08-30 11:43:10|105287.8|105237.8|105287.1|105237.1|105287.8|105237.8|105286.2|105236.2|12
1725018200000|2024-08-30 11:43:20|105287.9|105237.9|105287.7|105237.7|105290.3|105240.3|105287.7|105237.7|18
1725018210000|2024-08-30 11:43:30|105287.3|105237.3|105287.4|105237.4|105287.7|105237.7|105281.9|105231.9|25
1725018220000|2024-08-30 11:43:40|105286.6|105236.6|105287.5|105237.5|105289.8|105239.8|105286.5|105236.5|33
1725018230000|2024-08-30 11:43:50|105288|105238|105304.2|105254.2|105308.3|105258.3|105288|105238|28
1725018240000|2024-08-30 11:44:00|105304.1|105254.1|105305.4|105255.4|105306.4|105267.8|105292.2|105253.8|28
1725018250000|2024-08-30 11:44:10|105304.6|105254.6|105323|105273|105323|105273|105303.9|105253.9|34
1725018260000|2024-08-30 11:44:20|105324.3|105274.3|105321.7|105271.7|105324.3|105274.3|105319.9|105269.9|33
1725018270000|2024-08-30 11:44:30|105321.2|105271.2|105312.5|105262.5|105322.2|105272.2|105312.5|105262.5|19
1725018280000|2024-08-30 11:44:40|105312.3|105262.3|105312.7|105262.7|105312.7|105262.7|105312.3|105262.3|3
1725018290000|2024-08-30 11:44:50|105312.4|105262.4|105311.8|105261.8|105312.7|105262.7|105311.6|105261.6|11
1725018300000|2024-08-30 11:45:00|105311.6|105261.6|105318|105268|105318|105268|105311.6|105261.6|17
1725018310000|2024-08-30 11:45:10|105318.3|105268.3|105315.6|105265.6|105319.2|105269.2|105315.6|105265.6|15
1725018320000|2024-08-30 11:45:20|105315.8|105265.8|105313.9|105263.9|105316.9|105266.9|105313|105263|15
1725018330000|2024-08-30 11:45:30|105314|105264|105308.5|105258.5|105315.3|105265.3|105308.5|105258.5|20
1725018340000|2024-08-30 11:45:40|105309.2|105259.2|105311.6|105261.6|105311.6|105261.6|105309.2|105259.2|14
1725018350000|2024-08-30 11:45:50|105311.9|105261.9|105313.6|105263.6|105317.7|105267.7|105311.9|105261.9|24
1725018360000|2024-08-30 11:46:00|105313.3|105263.3|105308.3|105258.3|105313.3|105263.3|105305.9|105255.9|18
1725018370000|2024-08-30 11:46:10|105308.4|105258.4|105304.2|105254.2|105309.4|105259.4|105304|105254|20
1725018380000|2024-08-30 11:46:20|105304.4|105254.4|105306|105256|105307.1|105257.1|105304.4|105254.4|26
1725018390000|2024-08-30 11:46:30|105307|105257|105303.7|105253.7|105308.1|105258.1|105302.5|105252.5|19
1725018400000|2024-08-30 11:46:40|105303.6|105253.6|105302.3|105252.3|105306.3|105256.3|105302.2|105252.2|33
1725018410000|2024-08-30 11:46:50|105301.9|105251.9|105304|105254|105306.6|105256.6|105301.9|105251.9|15
1725018420000|2024-08-30 11:47:00|105303.3|105253.3|105300.4|105250.4|105303.7|105253.7|105300.2|105250.2|26
1725018430000|2024-08-30 11:47:10|105300|105250|105298.4|105248.4|105300|105250|105294|105244|23
1725018440000|2024-08-30 11:47:20|105298.5|105248.5|105298.4|105248.4|105301.3|105251.3|105297.2|105247.2|18
1725018450000|2024-08-30 11:47:30|105299.2|105249.2|105297.6|105247.6|105299.2|105249.2|105297.6|105247.6|8
1725018460000|2024-08-30 11:47:40|105297.1|105247.1|105294.3|105244.3|105297.1|105256.2|105280|105242.7|23
1725018470000|2024-08-30 11:47:50|105295.1|105245.1|105295.3|105245.3|105298.7|105248.7|105294.1|105244.1|32
1725018480000|2024-08-30 11:48:00|105295.1|105245.1|105287.4|105262.4|105295.7|105264.2|105285.4|105245.1|23
1725018490000|2024-08-30 11:48:10|105287.1|105262.1|105284.4|105259.4|105287.1|105262.1|105283.8|105258.8|22
1725018500000|2024-08-30 11:48:20|105285.2|105260.2|105290.6|105265.6|105290.6|105265.6|105280.1|105255.1|25
1725018510000|2024-08-30 11:48:30|105291.5|105266.5|105295.1|105270.1|105298.2|105273.2|105290.6|105265.6|23
1725018520000|2024-08-30 11:48:40|105294.7|105269.7|105304.7|105254.7|105305.5|105269.7|105293.2|105253.6|22
1725018530000|2024-08-30 11:48:50|105305.5|105255.5|105306.1|105256.1|105306.1|105256.1|105304.5|105254.5|14
1725018540000|2024-08-30 11:49:00|105306.3|105256.3|105312.8|105262.8|105312.8|105262.8|105306.3|105256.3|20
1725018550000|2024-08-30 11:49:10|105312|105262|105313.2|105263.2|105315.7|105265.7|105311.8|105261.8|12
1725018560000|2024-08-30 11:49:20|105313.4|105263.4|105312.6|105262.6|105313.4|105263.4|105312|105262|10
1725018570000|2024-08-30 11:49:30|105312.4|105262.4|105315.3|105265.3|105315.6|105265.6|105312.4|105262.4|13
1725018580000|2024-08-30 11:49:40|105319.5|105269.5|105315.1|105265.1|105320.5|105270.5|105312.2|105262.2|23
1725018590000|2024-08-30 11:49:50|105314.7|105264.7|105325.7|105275.7|105325.7|105275.7|105314.7|105264.7|35
1725018600000|2024-08-30 11:50:00|105325.4|105275.4|105308.7|105283.7|105325.6|105285.5|105308.1|105271.4|25
1725018610000|2024-08-30 11:50:10|105309.6|105284.6|105324.1|105299.1|105324.1|105299.1|105303.5|105278.5|45
1725018620000|2024-08-30 11:50:20|105323.8|105298.8|105314.4|105289.4|105324.4|105299.4|105314.1|105289.1|23
1725018630000|2024-08-30 11:50:30|105314.5|105289.5|105310.7|105285.7|105315.2|105290.2|105310.7|105285.7|12
1725018640000|2024-08-30 11:50:40|105310.5|105285.5|105309.2|105284.2|105310.5|105285.5|105305.6|105280.6|26
1725018650000|2024-08-30 11:50:50|105309.7|105284.7|105320.8|105295.8|105321.3|105296.3|105309.7|105284.7|23
1725018660000|2024-08-30 11:51:00|105320.7|105295.7|105330.8|105305.8|105330.9|105305.9|105320.7|105295.7|19
1725018670000|2024-08-30 11:51:10|105330.9|105305.9|105326.9|105301.9|105333.2|105308.2|105326.9|105301.9|25
1725018680000|2024-08-30 11:51:20|105327|105302|105337.8|105287.8|105337.8|105302.7|105323.5|105284.8|22
1725018690000|2024-08-30 11:51:30|105338.5|105288.5|105337.5|105287.5|105341.4|105291.4|105336.4|105286.4|29
1725018700000|2024-08-30 11:51:40|105337.3|105287.3|105326.8|105276.8|105337.3|105287.3|105325.7|105275.7|22
1725018710000|2024-08-30 11:51:50|105326.9|105276.9|105331|105281|105333.2|105283.2|105326.5|105276.5|17
1725018720000|2024-08-30 11:52:00|105331.2|105281.2|105330.5|105280.5|105332.7|105282.7|105330|105280|13
1725018730000|2024-08-30 11:52:10|105330.6|105280.6|105332.8|105282.8|105335.7|105285.7|105330.6|105280.6|24
1725018740000|2024-08-30 11:52:20|105332.2|105282.2|105337.5|105287.5|105339|105289|105331.6|105281.6|23
1725018750000|2024-08-30 11:52:30|105337.3|105287.3|105336.9|105286.9|105337.5|105287.5|105336.7|105286.7|10
1725018760000|2024-08-30 11:52:40|105337|105287|105337.4|105287.4|105338.1|105288.1|105332.5|105282.5|23
1725018770000|2024-08-30 11:52:50|105336.4|105286.4|105330|105280|105336.4|105286.4|105327.3|105277.3|22
1725018780000|2024-08-30 11:53:00|105329.8|105279.8|105304.5|105254.5|105329.8|105279.8|105299.5|105249.5|32
1725018790000|2024-08-30 11:53:10|105304.6|105254.6|105308.5|105258.5|105308.5|105258.5|105303.9|105253.9|25
1725018800000|2024-08-30 11:53:20|105308.4|105258.4|105308.3|105258.3|105310.3|105260.3|105306.4|105256.4|16
1725018810000|2024-08-30 11:53:30|105308.7|105258.7|105310.6|105260.6|105312.2|105262.2|105308.7|105258.7|21
1725018820000|2024-08-30 11:53:40|105312.6|105262.6|105316.1|105266.1|105316.5|105266.5|105312.6|105262.6|15
1725018830000|2024-08-30 11:53:50|105316.9|105266.9|105311.8|105261.8|105318.5|105268.5|105310|105260|18
1725018840000|2024-08-30 11:54:00|105312.5|105262.5|105306.5|105256.5|105312.6|105262.6|105305.9|105255.9|19
1725018850000|2024-08-30 11:54:10|105304.6|105254.6|105305|105255|105306|105256|105302.6|105252.6|19
1725018860000|2024-08-30 11:54:20|105304.2|105254.2|105300.1|105250.1|105304.6|105254.6|105298.6|105248.6|17
1725018870000|2024-08-30 11:54:30|105299.7|105249.7|105276|105226|105299.7|105249.7|105274.5|105224.5|37
1725018880000|2024-08-30 11:54:40|105276.1|105226.1|105275.5|105225.5|105280.3|105230.3|105275.2|105225.2|32
1725018890000|2024-08-30 11:54:50|105276.7|105226.7|105281.3|105231.3|105282.9|105232.9|105272.9|105222.9|34
1725018900000|2024-08-30 11:55:00|105281.7|105231.7|105269.2|105244.2|105288.6|105245.4|105268.3|105231.6|35
1725018910000|2024-08-30 11:55:10|105268.7|105243.7|105271|105246|105272.8|105247.8|105268.6|105243.6|29
1725018920000|2024-08-30 11:55:20|105270.2|105245.2|105277.2|105252.2|105277.2|105252.2|105265.3|105240.3|32
1725018930000|2024-08-30 11:55:30|105279|105254|105278.2|105253.2|105279.7|105254.7|105276.6|105251.6|25
1725018940000|2024-08-30 11:55:40|105279.4|105254.4|105283.1|105258.1|105284.1|105259.1|105279.4|105254.4|27
1725018950000|2024-08-30 11:55:50|105283.6|105258.6|105280.6|105230.6|105288.3|105259|105273.8|105230.3|35
1725018960000|2024-08-30 11:56:00|105281.6|105231.6|105283.3|105233.3|105284|105234|105273.1|105223.1|27
1725018970000|2024-08-30 11:56:10|105283.4|105233.4|105282.8|105232.8|105287.4|105237.4|105282.6|105232.6|34
1725018980000|2024-08-30 11:56:20|105283|105233|105265.2|105240.2|105283.7|105244|105261.5|105228.9|29
1725018990000|2024-08-30 11:56:30|105265.4|105240.4|105263|105238|105265.8|105240.8|105262.9|105237.9|13
1725019000000|2024-08-30 11:56:40|105263.5|105238.5|105264.1|105239.1|105266.8|105241.8|105263.5|105238.5|22
1725019010000|2024-08-30 11:56:50|105263.6|105238.6|105261|105236|105264.5|105239.5|105259.8|105234.8|18
1725019020000|2024-08-30 11:57:00|105261.2|105236.2|105261|105236|105264.2|105239.2|105255.9|105230.9|22
1725019030000|2024-08-30 11:57:10|105261.2|105236.2|105269.9|105244.9|105271.2|105246.2|105259.1|105234.1|28
1725019040000|2024-08-30 11:57:20|105269.7|105244.7|105268|105243|105271.5|105246.5|105267.9|105242.9|22
1725019050000|2024-08-30 11:57:30|105268.2|105243.2|105278|105253|105278.9|105253.9|105267.5|105242.5|23
1725019060000|2024-08-30 11:57:40|105277.7|105252.7|105263.5|105238.5|105278.7|105253.7|105263.2|105238.2|26
1725019070000|2024-08-30 11:57:50|105266.6|105241.6|105265.6|105240.6|105267.9|105242.9|105265.2|105240.2|26
1725019080000|2024-08-30 11:58:00|105265.5|105240.5|105270.4|105245.4|105270.4|105245.4|105265.4|105240.4|20
1725019090000|2024-08-30 11:58:10|105270.3|105245.3|105296.9|105246.9|105296.9|105247.8|105270.3|105237.4|28
1725019100000|2024-08-30 11:58:20|105297.1|105247.1|105280.5|105255.5|105297.5|105259|105279.9|105247.1|36
1725019110000|2024-08-30 11:58:30|105290.2|105240.2|105293.1|105243.1|105294.5|105244.5|105286.7|105236.7|34
1725019120000|2024-08-30 11:58:40|105293.6|105243.6|105294.8|105244.8|105295.8|105245.8|105293.6|105243.6|19
1725019130000|2024-08-30 11:58:50|105281.3|105256.3|105297.3|105247.3|105297.6|105259.7|105280.8|105246.8|22
1725019140000|2024-08-30 11:59:00|105297.8|105247.8|105301|105251|105301.1|105251.1|105295.2|105245.2|28
1725019150000|2024-08-30 11:59:10|105300.9|105250.9|105286.8|105261.8|105301.1|105263.5|105282.9|105250.6|23
1725019160000|2024-08-30 11:59:20|105286.9|105261.9|105294.3|105269.3|105294.3|105269.3|105286.8|105261.8|21
1725019170000|2024-08-30 11:59:30|105294.4|105269.4|105294.9|105269.9|105295|105270|105294|105269|17
1725019180000|2024-08-30 11:59:40|105294.7|105269.7|105312.4|105262.4|105312.4|105269.9|105291.4|105256.1|22
1725019190000|2024-08-30 11:59:50|105311.8|105261.8|105333.3|105283.3|105333.4|105283.4|105311.8|105261.8|31
1725019200000|2024-08-30 12:00:00|105330|105280|105334.3|105284.3|105336.9|105296.2|105318.8|105279.5|32
1725019210000|2024-08-30 12:00:10|105334.6|105284.6|105323.8|105273.8|105334.6|105284.6|105309.4|105259.4|48
1725019220000|2024-08-30 12:00:20|105324.6|105274.6|105318.7|105268.7|105326.5|105276.5|105318.7|105268.7|34
1725019230000|2024-08-30 12:00:30|105319.7|105269.7|105322.2|105272.2|105323.7|105273.7|105319.2|105269.2|29
1725019240000|2024-08-30 12:00:40|105321.7|105271.7|105321.6|105271.6|105325|105275|105317.4|105267.4|40
1725019250000|2024-08-30 12:00:50|105322.2|105272.2|105328.8|105278.8|105328.8|105278.8|105317.1|105267.1|46
1725019260000|2024-08-30 12:01:00|105328.4|105278.4|105303|105278|105329.5|105290.9|105301.7|105276.7|40
1725019270000|2024-08-30 12:01:10|105303.7|105278.7|105305.9|105280.9|105311.6|105286.6|105303.7|105278.7|38
1725019280000|2024-08-30 12:01:20|105306.4|105281.4|105310.7|105285.7|105316.8|105291.8|105306.4|105281.4|48
1725019290000|2024-08-30 12:01:30|105311.1|105286.1|105307.7|105282.7|105311.3|105286.3|105307.7|105282.7|28
1725019300000|2024-08-30 12:01:40|105308.1|105283.1|105315.4|105290.4|105315.4|105290.4|105306.4|105281.4|25
1725019310000|2024-08-30 12:01:50|105315.5|105290.5|105313.9|105288.9|105321.3|105296.3|105313.9|105288.9|30
1725019320000|2024-08-30 12:02:00|105313.3|105288.3|105314.1|105289.1|105322|105297|105312.5|105287.5|37
1725019330000|2024-08-30 12:02:10|105313.9|105288.9|105318.4|105293.4|105318.4|105293.4|105312.3|105287.3|22
1725019340000|2024-08-30 12:02:20|105318.2|105293.2|105302.9|105277.9|105318.2|105293.2|105301.7|105276.7|37
1725019350000|2024-08-30 12:02:30|105301.9|105276.9|105309.2|105284.2|105309.2|105284.2|105300.1|105275.1|33
1725019360000|2024-08-30 12:02:40|105309.4|105284.4|105321.5|105271.5|105335.3|105298.1|105302.8|105261|56
1725019370000|2024-08-30 12:02:50|105321.7|105271.7|105326.6|105276.6|105326.9|105276.9|105321.7|105271.7|24
1725019380000|2024-08-30 12:03:00|105328.1|105278.1|105330.6|105280.6|105331.1|105281.1|105327.1|105277.1|32
1725019390000|2024-08-30 12:03:10|105330.3|105280.3|105330.9|105280.9|105331.3|105281.3|105329.1|105279.1|23
1725019400000|2024-08-30 12:03:20|105330.5|105280.5|105332|105282|105332|105282|105330|105280|25
1725019410000|2024-08-30 12:03:30|105331.6|105281.6|105328.6|105278.6|105332.9|105282.9|105325.9|105275.9|31
1725019420000|2024-08-30 12:03:40|105329.1|105279.1|105333.1|105283.1|105334|105284|105328.7|105278.7|40
1725019430000|2024-08-30 12:03:50|105332.8|105282.8|105327.1|105277.1|105332.8|105282.8|105326.5|105276.5|27
1725019440000|2024-08-30 12:04:00|105326.8|105276.8|105324.5|105274.5|105326.8|105276.8|105324.4|105274.4|27
1725019450000|2024-08-30 12:04:10|105324.7|105274.7|105326.8|105276.8|105326.8|105276.8|105324.7|105274.7|18
1725019460000|2024-08-30 12:04:20|105326.9|105276.9|105328.5|105278.5|105328.5|105278.5|105326.9|105276.9|4
1725019470000|2024-08-30 12:04:30|105328.2|105278.2|105328.2|105278.2|105328.2|105278.2|105327.8|105277.8|6
1725019480000|2024-08-30 12:04:40|105328.1|105278.1|105327.7|105277.7|105328.2|105278.2|105327.7|105277.7|9
1725019490000|2024-08-30 12:04:50|105327.8|105277.8|105328.4|105278.4|105328.4|105278.4|105327.4|105277.4|10
1725019500000|2024-08-30 12:05:00|105327.8|105277.8|105310.5|105285.5|105328.3|105290.7|105309.5|105277.8|24
1725019510000|2024-08-30 12:05:10|105311.1|105286.1|105312|105287|105312.1|105287.1|105311.1|105286.1|10
1725019520000|2024-08-30 12:05:20|105312.1|105287.1|105310.1|105285.1|105312.1|105287.1|105310.1|105285.1|8
1725019530000|2024-08-30 12:05:30|105310|105285|105315|105290|105316.3|105291.3|105309.9|105284.9|11
1725019540000|2024-08-30 12:05:40|105314.9|105289.9|105306.9|105281.9|105314.9|105289.9|105302.4|105277.4|21
1725019550000|2024-08-30 12:05:50|105307.1|105282.1|105312.1|105287.1|105312.1|105287.1|105307.1|105282.1|8
1725019560000|2024-08-30 12:06:00|105311.4|105286.4|105314.8|105289.8|105314.9|105289.9|105308.9|105283.9|20
1725019570000|2024-08-30 12:06:10|105314.2|105289.2|105295.1|105270.1|105314.2|105289.2|105294.8|105269.8|30
1725019580000|2024-08-30 12:06:20|105294.8|105269.8|105298.2|105273.2|105298.4|105273.4|105294.6|105269.6|22
1725019590000|2024-08-30 12:06:30|105297.2|105272.2|105294.7|105269.7|105297.3|105272.3|105292.7|105267.7|20
1725019600000|2024-08-30 12:06:40|105294.4|105269.4|105295.2|105270.2|105295.2|105270.2|105293.7|105268.7|12
1725019610000|2024-08-30 12:06:50|105295.4|105270.4|105292.5|105267.5|105295.4|105270.4|105292.1|105267.1|12
1725019620000|2024-08-30 12:07:00|105292.4|105267.4|105286|105261|105293.3|105268.3|105286|105261|27
1725019630000|2024-08-30 12:07:10|105286.3|105261.3|105281.9|105256.9|105287.5|105262.5|105281.9|105256.9|25
1725019640000|2024-08-30 12:07:20|105281.5|105256.5|105270.6|105220.6|105281.6|105256.6|105266.2|105220.1|21
1725019650000|2024-08-30 12:07:30|105269.9|105219.9|105260|105210|105269.9|105219.9|105260|105210|32
1725019660000|2024-08-30 12:07:40|105259.6|105209.6|105261.2|105211.2|105262.7|105212.7|105259.6|105209.6|20
1725019670000|2024-08-30 12:07:50|105260.6|105210.6|105261|105211|105261.7|105211.7|105259.7|105209.7|21
1725019680000|2024-08-30 12:08:00|105260.8|105210.8|105255.8|105205.8|105260.8|105210.8|105253.3|105203.3|38
1725019690000|2024-08-30 12:08:10|105255.9|105205.9|105249.8|105199.8|105256.2|105206.2|105247.7|105197.7|27
1725019700000|2024-08-30 12:08:20|105250.1|105200.1|105246.3|105196.3|105251|105201|105245.5|105195.5|24
1725019710000|2024-08-30 12:08:30|105246.1|105196.1|105221.8|105171.8|105246.1|105196.1|105219.7|105169.7|46
1725019720000|2024-08-30 12:08:40|105221.6|105171.6|105223.7|105173.7|105223.9|105173.9|105216.5|105166.5|30
1725019730000|2024-08-30 12:08:50|105222.5|105172.5|105223.1|105173.1|105223.9|105173.9|105219.8|105169.8|28
1725019740000|2024-08-30 12:09:00|105224.2|105174.2|105227.5|105177.5|105229.9|105179.9|105224.2|105174.2|20
1725019750000|2024-08-30 12:09:10|105230.6|105180.6|105242|105192|105243.5|105193.5|105230.6|105180.6|30
1725019760000|2024-08-30 12:09:20|105241.7|105191.7|105231.6|105181.6|105241.7|105202.2|105221.2|105181.6|25
1725019770000|2024-08-30 12:09:30|105231.7|105181.7|105207.6|105157.6|105231.7|105181.7|105207.1|105157.1|41
1725019780000|2024-08-30 12:09:40|105207|105157|105209.4|105159.4|105209.9|105159.9|105207|105157|18
1725019790000|2024-08-30 12:09:50|105209.6|105159.6|105214.8|105164.8|105214.8|105164.8|105209.5|105159.5|23
1725019800000|2024-08-30 12:10:00|105215.1|105165.1|105216.7|105166.7|105222.8|105172.8|105215.1|105165.1|39
1725019810000|2024-08-30 12:10:10|105216.8|105166.8|105217.2|105167.2|105219.2|105169.2|105216.8|105166.8|40
1725019820000|2024-08-30 12:10:20|105217.1|105167.1|105232.4|105182.4|105232.4|105182.4|105211.4|105161.4|32
1725019830000|2024-08-30 12:10:30|105232.6|105182.6|105234.3|105184.3|105240.8|105190.8|105232.6|105182.6|35
1725019840000|2024-08-30 12:10:40|105234.6|105184.6|105245.6|105195.6|105245.6|105195.6|105233.6|105183.6|39
1725019850000|2024-08-30 12:10:50|105245.3|105195.3|105232.6|105182.6|105245.6|105195.6|105231.6|105181.6|26
1725019860000|2024-08-30 12:11:00|105231.4|105181.4|105242.5|105192.5|105246.6|105196.6|105231.3|105181.3|39
1725019870000|2024-08-30 12:11:10|105242.9|105192.9|105245.9|105195.9|105256.4|105206.4|105242|105192|34
1725019880000|2024-08-30 12:11:20|105245.8|105195.8|105243.7|105193.7|105248|105198|105243.7|105193.7|26
1725019890000|2024-08-30 12:11:30|105243.5|105193.5|105248.6|105198.6|105249.2|105199.2|105243.5|105193.5|24
1725019900000|2024-08-30 12:11:40|105248.7|105198.7|105249|105199|105249|105199|105241.7|105191.7|36
1725019910000|2024-08-30 12:11:50|105249.3|105199.3|105242.8|105192.8|105249.3|105199.3|105241.4|105191.4|22
1725019920000|2024-08-30 12:12:00|105242.6|105192.6|105241.5|105191.5|105242.6|105192.6|105240.2|105190.2|17
1725019930000|2024-08-30 12:12:10|105241.6|105191.6|105243.3|105193.3|105243.3|105193.3|105240.9|105190.9|18
1725019940000|2024-08-30 12:12:20|105243.7|105193.7|105242.7|105192.7|105243.8|105193.8|105237.5|105187.5|26
1725019950000|2024-08-30 12:12:30|105242.1|105192.1|105236.2|105186.2|105242.4|105192.4|105235.7|105185.7|16
1725019960000|2024-08-30 12:12:40|105236.1|105186.1|105232.2|105182.2|105236.2|105186.2|105232.2|105182.2|18
1725019970000|2024-08-30 12:12:50|105232.3|105182.3|105242.7|105192.7|105242.9|105192.9|105231.8|105181.8|24
1725019980000|2024-08-30 12:13:00|105242.6|105192.6|105250.9|105200.9|105250.9|105200.9|105242.5|105192.5|34
1725019990000|2024-08-30 12:13:10|105251.4|105201.4|105247.3|105197.3|105253|105203|105240.8|105190.8|38
1725020000000|2024-08-30 12:13:20|105247.5|105197.5|105239.6|105189.6|105247.5|105197.5|105239.1|105189.1|23
1725020010000|2024-08-30 12:13:30|105239|105189|105235.7|105185.7|105239|105189|105235.2|105185.2|18
1725020020000|2024-08-30 12:13:40|105235.4|105185.4|105233.5|105183.5|105235.4|105185.4|105230.5|105180.5|37
1725020030000|2024-08-30 12:13:50|105233.3|105183.3|105229.3|105179.3|105234.8|105184.8|105227.6|105177.6|34
1725020040000|2024-08-30 12:14:00|105229.4|105179.4|105228|105178|105230.5|105180.5|105227.3|105177.3|38
1725020050000|2024-08-30 12:14:10|105228.1|105178.1|105232.3|105182.3|105233.2|105183.2|105227.8|105177.8|48
1725020060000|2024-08-30 12:14:20|105232.6|105182.6|105236.2|105186.2|105236.2|105186.2|105232.3|105182.3|35
1725020070000|2024-08-30 12:14:30|105235.8|105185.8|105227.1|105177.1|105236.2|105186.2|105226.2|105176.2|21
1725020080000|2024-08-30 12:14:40|105227.5|105177.5|105226.2|105176.2|105227.8|105177.8|105226|105176|31
1725020090000|2024-08-30 12:14:50|105226.6|105176.6|105229.4|105179.4|105232.1|105182.1|105226.6|105176.6|33
1725020100000|2024-08-30 12:15:00|105230.2|105180.2|105236.3|105186.3|105236.3|105186.3|105230.2|105180.2|36
1725020110000|2024-08-30 12:15:10|105236.1|105186.1|105242.6|105192.6|105245.2|105195.2|105234.8|105184.8|37
1725020120000|2024-08-30 12:15:20|105242.9|105192.9|105234.5|105184.5|105243.1|105193.1|105234.5|105184.5|15
1725020130000|2024-08-30 12:15:30|105234.4|105184.4|105230.2|105180.2|105234.5|105184.5|105227.6|105177.6|24
1725020140000|2024-08-30 12:15:40|105229.9|105179.9|105228.7|105178.7|105234.2|105184.2|105228.7|105178.7|34
1725020150000|2024-08-30 12:15:50|105228.1|105178.1|105217.4|105167.4|105229.8|105179.8|105216.7|105166.7|24
1725020160000|2024-08-30 12:16:00|105216.6|105166.6|105212.7|105162.7|105221.3|105171.3|105212.7|105162.7|23
1725020170000|2024-08-30 12:16:10|105212.9|105162.9|105209.1|105159.1|105214.5|105164.5|105206.8|105156.8|29
1725020180000|2024-08-30 12:16:20|105209.2|105159.2|105211.1|105161.1|105211.4|105161.4|105209.1|105159.1|22
1725020190000|2024-08-30 12:16:30|105211.4|105161.4|105202.8|105152.8|105211.4|105161.4|105201.3|105151.3|20
1725020200000|2024-08-30 12:16:40|105205.5|105155.5|105206.6|105156.6|105208.7|105158.7|105205.5|105155.5|23
1725020210000|2024-08-30 12:16:50|105206.2|105156.2|105212.1|105162.1|105212.1|105162.1|105205|105155|22
1725020220000|2024-08-30 12:17:00|105211.9|105161.9|105222|105172|105222.9|105172.9|105211.9|105161.9|29
1725020230000|2024-08-30 12:17:10|105221.7|105171.7|105223.6|105173.6|105223.9|105173.9|105221.7|105171.7|17
1725020240000|2024-08-30 12:17:20|105223.4|105173.4|105224.6|105174.6|105225.2|105175.2|105220.1|105170.1|22
1725020250000|2024-08-30 12:17:30|105224.4|105174.4|105225.5|105175.5|105228.8|105178.8|105224.4|105174.4|22
1725020260000|2024-08-30 12:17:40|105225.4|105175.4|105232.1|105182.1|105232.1|105182.1|105225.4|105175.4|19
1725020270000|2024-08-30 12:17:50|105232.9|105182.9|105228.8|105178.8|105232.9|105182.9|105228.8|105178.8|22
1725020280000|2024-08-30 12:18:00|105228.7|105178.7|105228.3|105178.3|105230.1|105180.1|105223.8|105173.8|32
1725020290000|2024-08-30 12:18:10|105228.5|105178.5|105228.1|105178.1|105230.2|105180.2|105228.1|105178.1|21
1725020300000|2024-08-30 12:18:20|105229.1|105179.1|105228.3|105178.3|105229.5|105179.5|105227.6|105177.6|22
1725020310000|2024-08-30 12:18:30|105228.2|105178.2|105228.5|105178.5|105228.7|105178.7|105228.1|105178.1|10
1725020320000|2024-08-30 12:18:40|105228.2|105178.2|105226.3|105176.3|105228.2|105178.2|105223.3|105173.3|25
1725020330000|2024-08-30 12:18:50|105226|105176|105224.9|105174.9|105228.2|105178.2|105224.7|105174.7|38
1725020340000|2024-08-30 12:19:00|105224.7|105174.7|105226.1|105176.1|105226.4|105176.4|105222.5|105172.5|27
1725020350000|2024-08-30 12:19:10|105225.6|105175.6|105233|105183|105234.7|105184.7|105225.4|105175.4|20
1725020360000|2024-08-30 12:19:20|105232.5|105182.5|105237.7|105187.7|105241.3|105191.3|105230.6|105180.6|29
1725020370000|2024-08-30 12:19:30|105237.3|105187.3|105239.8|105189.8|105239.8|105189.8|105236.5|105186.5|25
1725020380000|2024-08-30 12:19:40|105240.1|105190.1|105231.6|105181.6|105240.6|105190.6|105231.6|105181.6|17
1725020390000|2024-08-30 12:19:50|105232.5|105182.5|105226.7|105176.7|105232.7|105182.7|105226.6|105176.6|28
1725020400000|2024-08-30 12:20:00|105224.3|105174.3|105230.3|105180.3|105230.6|105180.6|105219.7|105169.7|32
1725020410000|2024-08-30 12:20:10|105229.9|105179.9|105220.7|105170.7|105229.9|105179.9|105219.2|105169.2|27
1725020420000|2024-08-30 12:20:20|105220.5|105170.5|105223.2|105173.2|105224.1|105174.1|105219.7|105169.7|18
1725020430000|2024-08-30 12:20:30|105223|105173|105226.3|105176.3|105227.8|105177.8|105222.6|105172.6|23
1725020440000|2024-08-30 12:20:40|105226.1|105176.1|105212|105162|105226.1|105176.1|105199.7|105149.7|37
1725020450000|2024-08-30 12:20:50|105212.6|105162.6|105215.6|105165.6|105221|105171|105211.2|105161.2|27
1725020460000|2024-08-30 12:21:00|105215|105165|105211.9|105161.9|105219.7|105169.7|105211.6|105161.6|34
1725020470000|2024-08-30 12:21:10|105211.8|105161.8|105212|105162|105215.7|105165.7|105211.7|105161.7|19
1725020480000|2024-08-30 12:21:20|105211.4|105161.4|105213.5|105163.5|105213.5|105163.5|105211.2|105161.2|14
1725020490000|2024-08-30 12:21:30|105213.6|105163.6|105218.8|105168.8|105218.8|105168.8|105212.7|105162.7|16
1725020500000|2024-08-30 12:21:40|105218.1|105168.1|105222.2|105172.2|105222.8|105172.8|105218.1|105168.1|26
1725020510000|2024-08-30 12:21:50|105222.9|105172.9|105245|105195|105249.6|105199.6|105222.9|105172.9|29
1725020520000|2024-08-30 12:22:00|105245.3|105195.3|105242.6|105192.6|105245.5|105195.5|105241.5|105191.5|21
1725020530000|2024-08-30 12:22:10|105242.8|105192.8|105234.8|105184.8|105242.9|105192.9|105230.2|105180.2|39
1725020540000|2024-08-30 12:22:20|105234.5|105184.5|105228.9|105178.9|105235.2|105185.2|105228.2|105178.2|28
1725020550000|2024-08-30 12:22:30|105228.4|105178.4|105226.3|105176.3|105230.4|105180.4|105226.3|105176.3|39
1725020560000|2024-08-30 12:22:40|105227.4|105177.4|105229.7|105179.7|105230.4|105180.4|105224.9|105174.9|30
1725020570000|2024-08-30 12:22:50|105228.9|105178.9|105235.1|105185.1|105235.4|105185.4|105228.9|105178.9|21
1725020580000|2024-08-30 12:23:00|105235.2|105185.2|105226.5|105176.5|105236.8|105186.8|105226.5|105176.5|25
1725020590000|2024-08-30 12:23:10|105225.9|105175.9|105215.1|105165.1|105225.9|105175.9|105213.3|105163.3|30
1725020600000|2024-08-30 12:23:20|105215|105165|105202.4|105152.4|105215|105165|105202.2|105152.2|25
1725020610000|2024-08-30 12:23:30|105201.9|105151.9|105192.8|105142.8|105202.1|105152.1|105192.7|105142.7|39
1725020620000|2024-08-30 12:23:40|105192.9|105142.9|105194.4|105144.4|105197.1|105147.1|105187.4|105137.4|33
1725020630000|2024-08-30 12:23:50|105194.2|105144.2|105205.4|105155.4|105205.4|105155.4|105194.2|105144.2|18
1725020640000|2024-08-30 12:24:00|105205.1|105155.1|105208.9|105158.9|105209.6|105159.6|105204.3|105154.3|27
1725020650000|2024-08-30 12:24:10|105209.1|105159.1|105205.2|105155.2|105209.5|105159.5|105203.8|105153.8|26
1725020660000|2024-08-30 12:24:20|105205.3|105155.3|105198.2|105148.2|105205.6|105155.6|105197.8|105147.8|27
1725020670000|2024-08-30 12:24:30|105198.4|105148.4|105203.3|105153.3|105204.2|105154.2|105197.4|105147.4|18
1725020680000|2024-08-30 12:24:40|105203.8|105153.8|105213.5|105163.5|105213.5|105163.5|105203.8|105153.8|24
1725020690000|2024-08-30 12:24:50|105213.3|105163.3|105215.9|105165.9|105217.6|105167.6|105213.3|105163.3|29
1725020700000|2024-08-30 12:25:00|105217.9|105167.9|105213.9|105163.9|105218.8|105168.8|105212.8|105162.8|43
1725020710000|2024-08-30 12:25:10|105214.2|105164.2|105211.9|105161.9|105214.5|105164.5|105207.8|105157.8|35
1725020720000|2024-08-30 12:25:20|105211.7|105161.7|105206.2|105156.2|105211.8|105161.8|105204.8|105154.8|39
1725020730000|2024-08-30 12:25:30|105206.6|105156.6|105191.8|105141.8|105206.6|105159|105181.6|105141.5|48
1725020740000|2024-08-30 12:25:40|105191.7|105141.7|105200.2|105150.2|105200.6|105150.6|105190|105140|44
1725020750000|2024-08-30 12:25:50|105200.3|105150.3|105202.6|105152.6|105202.6|105152.6|105200.3|105150.3|24
1725020760000|2024-08-30 12:26:00|105202.2|105152.2|105202.9|105152.9|105202.9|105152.9|105201.2|105151.2|12
1725020770000|2024-08-30 12:26:10|105202.8|105152.8|105184.7|105134.7|105202.8|105152.8|105183.1|105133.1|29
1725020780000|2024-08-30 12:26:20|105184.5|105134.5|105189.1|105139.1|105189.2|105139.2|105184.5|105134.5|20
1725020790000|2024-08-30 12:26:30|105189.5|105139.5|105189.9|105139.9|105190|105140|105186.8|105136.8|25
1725020800000|2024-08-30 12:26:40|105190|105140|105199.4|105149.4|105199.4|105149.4|105190|105140|31
1725020810000|2024-08-30 12:26:50|105199.7|105149.7|105199.5|105149.5|105202.5|105152.5|105198.5|105148.5|22
1725020820000|2024-08-30 12:27:00|105199.4|105149.4|105203.2|105153.2|105204.4|105154.4|105198.7|105148.7|45
1725020830000|2024-08-30 12:27:10|105202.6|105152.6|105207.9|105157.9|105208.1|105158.1|105199|105149|50
1725020840000|2024-08-30 12:27:20|105207.6|105157.6|105212|105162|105212|105162|105207|105157|20
1725020850000|2024-08-30 12:27:30|105212.8|105162.8|105212.6|105162.6|105213.6|105163.6|105211.7|105161.7|31
1725020860000|2024-08-30 12:27:40|105213.5|105163.5|105212.3|105162.3|105213.5|105163.5|105211.9|105161.9|23
1725020870000|2024-08-30 12:27:50|105212.5|105162.5|105206.7|105156.7|105213.3|105163.3|105206.7|105156.7|29
1725020880000|2024-08-30 12:28:00|105208.2|105158.2|105195.4|105145.4|105210.2|105160.2|105194.1|105144.1|39
1725020890000|2024-08-30 12:28:10|105195.2|105145.2|105195.3|105145.3|105195.9|105145.9|105194.4|105144.4|17
1725020900000|2024-08-30 12:28:20|105195.2|105145.2|105190.5|105140.5|105195.2|105145.2|105190.5|105140.5|12
1725020910000|2024-08-30 12:28:30|105190.2|105140.2|105188.1|105138.1|105190.5|105140.5|105184.5|105134.5|23
1725020920000|2024-08-30 12:28:40|105188.2|105138.2|105177.4|105127.4|105188.2|105138.2|105177.2|105127.2|30
1725020930000|2024-08-30 12:28:50|105176.9|105126.9|105176.5|105126.5|105181.1|105131.1|105176.3|105126.3|43
1725020940000|2024-08-30 12:29:00|105177.6|105127.6|105178.1|105128.1|105178.4|105128.4|105176.5|105126.5|23
1725020950000|2024-08-30 12:29:10|105178.5|105128.5|105179.9|105129.9|105180.3|105130.3|105175.4|105125.4|28
1725020960000|2024-08-30 12:29:20|105180.4|105130.4|105216.5|105166.5|105217.9|105167.9|105179|105129|38
1725020970000|2024-08-30 12:29:30|105216.9|105166.9|105211.4|105161.4|105228.3|105178.3|105208.9|105158.9|35
1725020980000|2024-08-30 12:29:40|105210.5|105160.5|105217.1|105167.1|105220.3|105170.3|105198|105148|51
1725020990000|2024-08-30 12:29:50|105217|105167|105440.6|105240.6|105440.6|105240.6|105205.6|105106.9|42
1725021000000|2024-08-30 12:30:00|105445.1|105245.1|105342.9|105142.9|105473.2|105273.2|105326.7|105126.7|63
1725021010000|2024-08-30 12:30:10|105342.1|105142.1|105387.7|105187.7|105419.8|105219.8|105307.8|105107.8|66
1725021020000|2024-08-30 12:30:20|105378.6|105178.6|105319.3|105119.3|105378.6|105178.6|105299.9|105099.9|49
1725021030000|2024-08-30 12:30:30|105321.4|105121.4|105316.2|105143.7|105322.4|105146.9|105305|105121.1|36
1725021040000|2024-08-30 12:30:40|105316|105135.8|105280|105127.6|105316|105136.4|105278.5|105125.6|37
1725021050000|2024-08-30 12:30:50|105278.7|105130.5|105280.6|105145.1|105283.2|105145.1|105271.1|105124.2|22
1725021060000|2024-08-30 12:31:00|105281|105145|105269|105151.3|105281|105151.3|105269|105139.1|34
1725021070000|2024-08-30 12:31:10|105269.1|105151.6|105270.8|105158.3|105276|105158.3|105266.3|105147.1|26
1725021080000|2024-08-30 12:31:20|105271.3|105158.7|105270.1|105162.8|105275|105166.3|105267.8|105158.7|29
1725021090000|2024-08-30 12:31:30|105271.4|105164.8|105241.1|105143.7|105271.6|105167|105241.1|105143.7|40
1725021100000|2024-08-30 12:31:40|105240.5|105144.8|105236.1|105140.1|105240.5|105144.8|105236.1|105140.1|13
1725021110000|2024-08-30 12:31:50|105235.1|105139.4|105177.2|105127.2|105237.1|105164.8|105169.1|105119.1|37
1725021120000|2024-08-30 12:32:00|105176.1|105126.1|105211.2|105161.2|105211.2|105161.2|105175|105125|62
1725021130000|2024-08-30 12:32:10|105211|105161|105227.9|105177.9|105227.9|105177.9|105209.2|105159.2|67
1725021140000|2024-08-30 12:32:20|105229.7|105179.7|105229.9|105179.9|105229.9|105179.9|105192.3|105142.3|66
1725021150000|2024-08-30 12:32:30|105231.1|105181.1|105247.1|105197.1|105249.5|105199.5|105225.2|105175.2|46
1725021160000|2024-08-30 12:32:40|105246.9|105196.9|105191.4|105141.4|105246.9|105196.9|105191.4|105141.4|49
1725021170000|2024-08-30 12:32:50|105191.6|105141.6|105204.3|105154.3|105216.3|105166.3|105185.8|105135.8|53
1725021180000|2024-08-30 12:33:00|105205.2|105155.2|105176.7|105126.7|105205.3|105155.3|105161.4|105111.4|45
1725021190000|2024-08-30 12:33:10|105174.6|105124.6|105176.4|105126.4|105188.6|105138.6|105173.8|105123.8|40
1725021200000|2024-08-30 12:33:20|105174.9|105124.9|105168.1|105118.1|105177|105127|105166.5|105116.5|37
1725021210000|2024-08-30 12:33:30|105168.5|105118.5|105152.1|105102.1|105169.2|105119.2|105147.7|105097.7|37
1725021220000|2024-08-30 12:33:40|105151.5|105101.5|105169.1|105119.1|105186.5|105136.5|105141.1|105091.1|55
1725021230000|2024-08-30 12:33:50|105168.9|105118.9|105175.8|105125.8|105177.3|105127.3|105165.6|105115.6|40
1725021240000|2024-08-30 12:34:00|105188.7|105138.7|105202.3|105152.3|105229|105179|105188.7|105138.7|68
1725021250000|2024-08-30 12:34:10|105202.6|105152.6|105224.6|105174.6|105236.9|105186.9|105197.7|105147.7|62
1725021260000|2024-08-30 12:34:20|105225|105175|105202.8|105152.8|105233.8|105183.8|105198.9|105148.9|47
1725021270000|2024-08-30 12:34:30|105202.9|105152.9|105210.4|105160.4|105215|105165|105201.4|105151.4|61
1725021280000|2024-08-30 12:34:40|105206.8|105156.8|105199|105149|105209.3|105159.3|105179.5|105129.5|59
1725021290000|2024-08-30 12:34:50|105198|105148|105200.5|105150.5|105203|105153|105185.9|105135.9|49
1725021300000|2024-08-30 12:35:00|105201.7|105151.7|105226.3|105176.3|105240.1|105190.1|105200.9|105150.9|69
1725021310000|2024-08-30 12:35:10|105225.1|105175.1|105322.6|105272.6|105322.6|105272.6|105224.6|105174.6|71
1725021320000|2024-08-30 12:35:20|105319.7|105269.7|105294.1|105244.1|105319.7|105269.7|105282.4|105232.4|69
1725021330000|2024-08-30 12:35:30|105292.4|105242.4|105301|105251|105301|105251|105273|105223|55
1725021340000|2024-08-30 12:35:40|105303.2|105253.2|105274.2|105224.2|105306.4|105256.4|105268.9|105218.9|59
1725021350000|2024-08-30 12:35:50|105276.7|105226.7|105297|105247|105298.9|105248.9|105269.9|105219.9|51
1725021360000|2024-08-30 12:36:00|105296.3|105246.3|105295.9|105245.9|105315.7|105265.7|105286.4|105236.4|67
1725021370000|2024-08-30 12:36:10|105296|105246|105256.4|105206.4|105296|105246|105253.6|105203.6|67
1725021380000|2024-08-30 12:36:20|105254.8|105204.8|105266|105216|105277.1|105227.1|105250.9|105200.9|61
1725021390000|2024-08-30 12:36:30|105267.1|105217.1|105248.7|105198.7|105271.3|105221.3|105243|105193|65
1725021400000|2024-08-30 12:36:40|105249.1|105199.1|105246|105196|105258.4|105208.4|105240.3|105190.3|46
1725021410000|2024-08-30 12:36:50|105245|105195|105252.3|105202.3|105259|105209|105245|105195|38
1725021420000|2024-08-30 12:37:00|105252.4|105202.4|105245.5|105195.5|105253.8|105203.8|105243.7|105193.7|31
1725021430000|2024-08-30 12:37:10|105245.1|105195.1|105247.2|105197.2|105252.8|105202.8|105244.4|105194.4|49
1725021440000|2024-08-30 12:37:20|105245.4|105195.4|105244.5|105194.5|105249.6|105199.6|105240|105190|39
1725021450000|2024-08-30 12:37:30|105245.3|105195.3|105239.2|105189.2|105246.9|105196.9|105238.9|105188.9|54
1725021460000|2024-08-30 12:37:40|105239.6|105189.6|105257.3|105207.3|105259.9|105209.9|105239.6|105189.6|68
1725021470000|2024-08-30 12:37:50|105257.2|105207.2|105257.3|105207.3|105257.9|105207.9|105246.8|105196.8|68
1725021480000|2024-08-30 12:38:00|105255.5|105205.5|105320.8|105270.8|105323.5|105273.5|105255|105205|57
1725021490000|2024-08-30 12:38:10|105321.4|105271.4|105344.1|105294.1|105348.8|105298.8|105321.4|105271.4|66
1725021500000|2024-08-30 12:38:20|105344|105294|105315.6|105265.6|105368.9|105318.9|105315.6|105265.6|58
1725021510000|2024-08-30 12:38:30|105315.2|105265.2|105312.8|105262.8|105326.6|105276.6|105312.8|105262.8|48
1725021520000|2024-08-30 12:38:40|105313.2|105263.2|105319.4|105269.4|105324.9|105274.9|105313.2|105263.2|29
1725021530000|2024-08-30 12:38:50|105316.2|105266.2|105268.4|105218.4|105316.2|105266.2|105267.8|105217.8|50
1725021540000|2024-08-30 12:39:00|105267.1|105217.1|105251.6|105201.6|105285.4|105235.4|105249.9|105199.9|68
1725021550000|2024-08-30 12:39:10|105252.5|105202.5|105274.4|105224.4|105274.4|105224.4|105248.1|105198.1|55
1725021560000|2024-08-30 12:39:20|105274.1|105224.1|105256.9|105206.9|105274.1|105224.1|105250.7|105200.7|56
1725021570000|2024-08-30 12:39:30|105255.5|105205.5|105251.9|105201.9|105258.3|105208.3|105249.5|105199.5|39
1725021580000|2024-08-30 12:39:40|105251.6|105201.6|105271.5|105221.5|105273.5|105223.5|105235.5|105185.5|49
1725021590000|2024-08-30 12:39:50|105273.6|105223.6|105279.3|105229.3|105283.6|105233.6|105273.6|105223.6|43
1725021600000|2024-08-30 12:40:00|105279.7|105229.7|105316.7|105266.7|105324.3|105274.3|105279.7|105229.7|59
1725021610000|2024-08-30 12:40:10|105318|105268|105317.5|105267.5|105322.1|105272.1|105305.4|105255.4|48
1725021620000|2024-08-30 12:40:20|105316.9|105266.9|105313.1|105263.1|105318.6|105268.6|105312.7|105262.7|34
1725021630000|2024-08-30 12:40:30|105314|105264|105308.2|105258.2|105325.3|105275.3|105306.5|105256.5|42
1725021640000|2024-08-30 12:40:40|105307.8|105257.8|105297.4|105247.4|105309.2|105259.2|105297.4|105247.4|16
1725021650000|2024-08-30 12:40:50|105296.7|105246.7|105293.8|105243.8|105301.2|105251.2|105292.9|105242.9|43
1725021660000|2024-08-30 12:41:00|105295.2|105245.2|105291.6|105241.6|105299|105249|105291.2|105241.2|50
1725021670000|2024-08-30 12:41:10|105291.5|105241.5|105249.6|105199.6|105291.5|105241.5|105249.5|105199.5|55
1725021680000|2024-08-30 12:41:20|105249.2|105199.2|105232.3|105182.3|105249.5|105199.5|105231.3|105181.3|61
1725021690000|2024-08-30 12:41:30|105232.4|105182.4|105239.6|105189.6|105240.4|105190.4|105225.8|105175.8|60
1725021700000|2024-08-30 12:41:40|105240.3|105190.3|105266.1|105216.1|105266.8|105216.8|105232.1|105182.1|55
1725021710000|2024-08-30 12:41:50|105265.9|105215.9|105281.6|105231.6|105284.4|105234.4|105251.6|105201.6|61
1725021720000|2024-08-30 12:42:00|105281.5|105231.5|105278.9|105228.9|105284.1|105234.1|105277.6|105227.6|40
1725021730000|2024-08-30 12:42:10|105280|105230|105292.2|105242.2|105298.7|105248.7|105276.4|105226.4|52
1725021740000|2024-08-30 12:42:20|105292.3|105242.3|105297.7|105247.7|105320.1|105270.1|105272.4|105222.4|64
1725021750000|2024-08-30 12:42:30|105298.7|105248.7|105301.4|105251.4|105309.6|105259.6|105298.7|105248.7|48
1725021760000|2024-08-30 12:42:40|105300|105250|105302.9|105252.9|105306.7|105256.7|105288|105238|44
1725021770000|2024-08-30 12:42:50|105302.5|105252.5|105316.6|105266.6|105316.6|105266.6|105301.9|105251.9|48
1725021780000|2024-08-30 12:43:00|105316.2|105266.2|105339.9|105289.9|105339.9|105289.9|105314|105264|51
1725021790000|2024-08-30 12:43:10|105340.7|105290.7|105341.8|105291.8|105355.8|105305.8|105340.2|105290.2|48
1725021800000|2024-08-30 12:43:20|105341.7|105291.7|105327.6|105277.6|105343.7|105293.7|105325.2|105275.2|39
1725021810000|2024-08-30 12:43:30|105327.5|105277.5|105339.7|105289.7|105353.9|105303.9|105327.4|105277.4|44
1725021820000|2024-08-30 12:43:40|105339.4|105289.4|105370.3|105320.3|105372.7|105322.7|105339.4|105289.4|56
1725021830000|2024-08-30 12:43:50|105366.7|105316.7|105344|105294|105366.7|105316.7|105343.1|105293.1|43
1725021840000|2024-08-30 12:44:00|105344.5|105294.5|105372.6|105322.6|105373.4|105323.4|105344.5|105294.5|38
1725021850000|2024-08-30 12:44:10|105373.6|105323.6|105388.1|105338.1|105390.1|105340.1|105373.6|105323.6|42
1725021860000|2024-08-30 12:44:20|105388.4|105338.4|105402.5|105352.5|105405.5|105355.5|105388.4|105338.4|62
1725021870000|2024-08-30 12:44:30|105403|105353|105400.2|105350.2|105409.1|105359.1|105397.9|105347.9|47
1725021880000|2024-08-30 12:44:40|105399.8|105349.8|105442.7|105392.7|105446.3|105396.3|105399.8|105349.8|57
1725021890000|2024-08-30 12:44:50|105442.5|105392.5|105466.4|105416.4|105467.5|105417.5|105438.8|105388.8|54
1725021900000|2024-08-30 12:45:00|105467.5|105417.5|105485.5|105435.5|105485.5|105435.5|105457.8|105407.8|48
1725021910000|2024-08-30 12:45:10|105485.6|105435.6|105494.5|105444.5|105494.6|105444.6|105483.6|105433.6|51
1725021920000|2024-08-30 12:45:20|105490.5|105440.5|105511.2|105461.2|105511.2|105461.2|105487.9|105437.9|55
1725021930000|2024-08-30 12:45:30|105511.8|105461.8|105492.4|105442.4|105518.9|105468.9|105491.2|105441.2|57
1725021940000|2024-08-30 12:45:40|105492.7|105442.7|105494.3|105444.3|105503.7|105453.7|105487.3|105437.3|52
1725021950000|2024-08-30 12:45:50|105494.8|105444.8|105489.5|105439.5|105497.3|105447.3|105489.5|105439.5|32
1725021960000|2024-08-30 12:46:00|105489.1|105439.1|105498.4|105448.4|105498.6|105448.6|105479.2|105429.2|53
1725021970000|2024-08-30 12:46:10|105498.3|105448.3|105489.5|105439.5|105498.6|105448.6|105483.2|105433.2|41
1725021980000|2024-08-30 12:46:20|105489.2|105439.2|105510.2|105460.2|105513.6|105463.6|105489.2|105439.2|45
1725021990000|2024-08-30 12:46:30|105510.3|105460.3|105492.6|105442.6|105510.3|105460.3|105490.6|105440.6|43
1725022000000|2024-08-30 12:46:40|105492.9|105442.9|105485.2|105435.2|105496.1|105446.1|105485.2|105435.2|38
1725022010000|2024-08-30 12:46:50|105485.1|105435.1|105501.4|105451.4|105505|105455|105484.2|105434.2|45
1725022020000|2024-08-30 12:47:00|105500.8|105450.8|105489.2|105439.2|105503.4|105453.4|105489.2|105439.2|43
1725022030000|2024-08-30 12:47:10|105488.9|105438.9|105490.7|105440.7|105490.7|105440.7|105477.7|105427.7|44
1725022040000|2024-08-30 12:47:20|105490.4|105440.4|105495.1|105445.1|105503.3|105453.3|105490.4|105440.4|48
1725022050000|2024-08-30 12:47:30|105496.2|105446.2|105510.2|105460.2|105511.9|105461.9|105495|105445|52
1725022060000|2024-08-30 12:47:40|105509.9|105459.9|105542.3|105492.3|105542.4|105492.4|105509.9|105459.9|49
1725022070000|2024-08-30 12:47:50|105542.7|105492.7|105569.5|105519.5|105569.7|105519.7|105542.7|105492.7|52
1725022080000|2024-08-30 12:48:00|105567.5|105517.5|105575.7|105525.7|105583.6|105533.6|105557.9|105507.9|64
1725022090000|2024-08-30 12:48:10|105575.3|105525.3|105611.6|105561.6|105628.3|105578.3|105575.3|105525.3|48
1725022100000|2024-08-30 12:48:20|105611.8|105561.8|105613.6|105563.6|105615.6|105565.6|105606.1|105556.1|38
1725022110000|2024-08-30 12:48:30|105614.3|105564.3|105605.4|105555.4|105622.4|105572.4|105605.4|105555.4|53
1725022120000|2024-08-30 12:48:40|105604.2|105554.2|105626.1|105576.1|105631.2|105581.2|105604|105554|41
1725022130000|2024-08-30 12:48:50|105625.9|105575.9|105629.5|105579.5|105629.5|105579.5|105622.7|105572.7|59
1725022140000|2024-08-30 12:49:00|105629.6|105579.6|105649.7|105599.7|105654.4|105604.4|105628.2|105578.2|69
1725022150000|2024-08-30 12:49:10|105649.3|105599.3|105629.4|105579.4|105651.8|105601.8|105628.8|105578.8|55
1725022160000|2024-08-30 12:49:20|105629.7|105579.7|105663.2|105613.2|105663.6|105613.6|105625.7|105575.7|63
1725022170000|2024-08-30 12:49:30|105662.6|105612.6|105666.1|105616.1|105676.3|105626.3|105659.2|105609.2|45
1725022180000|2024-08-30 12:49:40|105669.2|105619.2|105660.1|105610.1|105673.9|105623.9|105659.1|105609.1|43
1725022190000|2024-08-30 12:49:50|105659.8|105609.8|105666.7|105616.7|105676.7|105626.7|105647.7|105597.7|46
1725022200000|2024-08-30 12:50:00|105666.6|105616.6|105672.1|105622.1|105674.5|105624.5|105653.5|105603.5|55
1725022210000|2024-08-30 12:50:10|105672.7|105622.7|105692|105642|105695.3|105645.3|105672.7|105622.7|49
1725022220000|2024-08-30 12:50:20|105690.9|105640.9|105708.7|105658.7|105708.7|105658.7|105686.7|105636.7|48
1725022230000|2024-08-30 12:50:30|105708.8|105658.8|105727.1|105677.1|105744.7|105694.7|105708.5|105658.5|63
1725022240000|2024-08-30 12:50:40|105726.5|105676.5|105726.6|105676.6|105730.5|105680.5|105711.8|105661.8|66
1725022250000|2024-08-30 12:50:50|105726.8|105676.8|105751.8|105701.8|105753.8|105703.8|105726.6|105676.6|56
1725022260000|2024-08-30 12:51:00|105743.1|105693.1|105767.1|105717.1|105767.7|105717.7|105740.2|105690.2|51
1725022270000|2024-08-30 12:51:10|105767.6|105717.6|105709.8|105659.8|105767.6|105717.6|105709.8|105659.8|58
1725022280000|2024-08-30 12:51:20|105708.4|105658.4|105680.5|105630.5|105708.4|105658.4|105680.2|105630.2|49
1725022290000|2024-08-30 12:51:30|105680.4|105630.4|105689.1|105639.1|105689.7|105639.7|105675.9|105625.9|44
1725022300000|2024-08-30 12:51:40|105688.1|105638.1|105660.1|105610.1|105694.5|105644.5|105658.3|105608.3|55
1725022310000|2024-08-30 12:51:50|105660|105610|105659.1|105609.1|105660|105610|105655.6|105605.6|34
1725022320000|2024-08-30 12:52:00|105659|105609|105644|105594|105659.5|105609.5|105644|105594|41
1725022330000|2024-08-30 12:52:10|105644.8|105594.8|105639.4|105589.4|105652.8|105602.8|105639|105589|49
1725022340000|2024-08-30 12:52:20|105639.5|105589.5|105637|105587|105646.3|105596.3|105637|105587|34
1725022350000|2024-08-30 12:52:30|105636.9|105586.9|105616.8|105566.8|105638.1|105588.1|105615.6|105565.6|43
1725022360000|2024-08-30 12:52:40|105616.9|105566.9|105595.9|105545.9|105616.9|105566.9|105595.9|105545.9|41
1725022370000|2024-08-30 12:52:50|105594|105544|105553.3|105503.3|105594.9|105544.9|105553|105503|49
1725022380000|2024-08-30 12:53:00|105553.8|105503.8|105555.5|105505.5|105577.7|105527.7|105553.8|105503.8|64
1725022390000|2024-08-30 12:53:10|105555.3|105505.3|105564.3|105514.3|105566.1|105516.1|105554.2|105504.2|54
1725022400000|2024-08-30 12:53:20|105564.1|105514.1|105581.5|105531.5|105591.6|105541.6|105564.1|105514.1|69
1725022410000|2024-08-30 12:53:30|105579.7|105529.7|105580.7|105530.7|105581.7|105531.7|105577.9|105527.9|67
1725022420000|2024-08-30 12:53:40|105580.8|105530.8|105578.9|105528.9|105602.9|105552.9|105578.9|105528.9|67
1725022430000|2024-08-30 12:53:50|105578.1|105528.1|105572.3|105522.3|105578.1|105528.1|105557.7|105507.7|47
1725022440000|2024-08-30 12:54:00|105573|105523|105550.2|105500.2|105573|105523|105550.2|105500.2|45
1725022450000|2024-08-30 12:54:10|105549.9|105499.9|105549.5|105499.5|105560.8|105510.8|105548.5|105498.5|45
1725022460000|2024-08-30 12:54:20|105549.9|105499.9|105537|105487|105550.4|105500.4|105537|105487|54
1725022470000|2024-08-30 12:54:30|105536.8|105486.8|105538.2|105488.2|105543.1|105493.1|105531.8|105481.8|42
1725022480000|2024-08-30 12:54:40|105538.4|105488.4|105539.4|105489.4|105544.9|105494.9|105532.9|105482.9|46
1725022490000|2024-08-30 12:54:50|105539.7|105489.7|105545.1|105495.1|105550.8|105500.8|105539.7|105489.7|40
1725022500000|2024-08-30 12:55:00|105543.6|105493.6|105553.3|105503.3|105553.3|105503.3|105541.9|105491.9|42
1725022510000|2024-08-30 12:55:10|105552.2|105502.2|105538.8|105488.8|105552.2|105502.2|105538.8|105488.8|31
1725022520000|2024-08-30 12:55:20|105538.7|105488.7|105517.4|105467.4|105538.9|105488.9|105515.2|105465.2|26
1725022530000|2024-08-30 12:55:30|105518.1|105468.1|105500.4|105450.4|105521.5|105471.5|105500.4|105450.4|55
1725022540000|2024-08-30 12:55:40|105505|105455|105519.9|105469.9|105519.9|105469.9|105503.9|105453.9|61
1725022550000|2024-08-30 12:55:50|105520.1|105470.1|105500.9|105450.9|105520.4|105470.4|105499.9|105449.9|62
1725022560000|2024-08-30 12:56:00|105500.3|105450.3|105533.4|105483.4|105542.7|105492.7|105500.3|105450.3|60
1725022570000|2024-08-30 12:56:10|105533.2|105483.2|105543.5|105493.5|105544.9|105494.9|105532.5|105482.5|45
1725022580000|2024-08-30 12:56:20|105541.6|105491.6|105567.9|105517.9|105569.4|105519.4|105534.4|105484.4|46
1725022590000|2024-08-30 12:56:30|105568.3|105518.3|105567.4|105517.4|105579.6|105529.6|105567.4|105517.4|59
1725022600000|2024-08-30 12:56:40|105568.1|105518.1|105558|105508|105568.1|105518.1|105556|105506|47
1725022610000|2024-08-30 12:56:50|105558.9|105508.9|105562.5|105512.5|105566.9|105516.9|105553.3|105503.3|55
1725022620000|2024-08-30 12:57:00|105563.5|105513.5|105558.9|105508.9|105566.8|105516.8|105554.9|105504.9|55
1725022630000|2024-08-30 12:57:10|105559.1|105509.1|105567|105517|105567.6|105517.6|105559.1|105509.1|61
1725022640000|2024-08-30 12:57:20|105567.3|105517.3|105593.7|105543.7|105600|105550|105566.5|105516.5|57
1725022650000|2024-08-30 12:57:30|105595.1|105545.1|105606.4|105556.4|105607.9|105557.9|105595.1|105545.1|43
1725022660000|2024-08-30 12:57:40|105606.7|105556.7|105610.1|105560.1|105611.3|105561.3|105606.2|105556.2|35
1725022670000|2024-08-30 12:57:50|105609.2|105559.2|105606.7|105556.7|105609.2|105559.2|105600.9|105550.9|47
1725022680000|2024-08-30 12:58:00|105607.8|105557.8|105650.4|105600.4|105650.4|105600.4|105607.8|105557.8|53
1725022690000|2024-08-30 12:58:10|105649.7|105599.7|105653.9|105603.9|105659.8|105609.8|105646.9|105596.9|41
1725022700000|2024-08-30 12:58:20|105654.5|105604.5|105632|105582|105660.9|105610.9|105632|105582|57
1725022710000|2024-08-30 12:58:30|105636|105586|105634.2|105584.2|105639.2|105589.2|105633.4|105583.4|43
1725022720000|2024-08-30 12:58:40|105633.2|105583.2|105650.9|105600.9|105651.1|105601.1|105633.2|105583.2|45
1725022730000|2024-08-30 12:58:50|105651.1|105601.1|105648.5|105598.5|105652.8|105602.8|105640.9|105590.9|56
1725022740000|2024-08-30 12:59:00|105650.3|105600.3|105617.8|105567.8|105652.1|105602.1|105617.6|105567.6|54
1725022750000|2024-08-30 12:59:10|105617.9|105567.9|105621.1|105571.1|105626|105576|105615.7|105565.7|29
1725022760000|2024-08-30 12:59:20|105621.2|105571.2|105613.4|105563.4|105621.7|105571.7|105611.2|105561.2|39
1725022770000|2024-08-30 12:59:30|105613.3|105563.3|105622|105572|105622.1|105572.1|105609.7|105559.7|50
1725022780000|2024-08-30 12:59:40|105621.8|105571.8|105626.7|105576.7|105627.8|105577.8|105610.2|105560.2|48
1725022790000|2024-08-30 12:59:50|105626.2|105576.2|105616.5|105566.5|105626.8|105576.8|105611.3|105561.3|51
1725022800000|2024-08-30 13:00:00|105617.3|105567.3|105643|105593|105661.8|105611.8|105604.7|105554.7|72
1725022810000|2024-08-30 13:00:10|105651.5|105601.5|105686.4|105636.4|105686.4|105636.4|105651.5|105601.5|59
1725022820000|2024-08-30 13:00:20|105690.8|105640.8|105677.3|105627.3|105692.4|105642.4|105670.2|105620.2|54
1725022830000|2024-08-30 13:00:30|105677.4|105627.4|105663.3|105613.3|105678.1|105628.1|105662.9|105612.9|48
1725022840000|2024-08-30 13:00:40|105663.1|105613.1|105646|105596|105665.7|105615.7|105646|105596|51
1725022850000|2024-08-30 13:00:50|105645.8|105595.8|105661.8|105611.8|105666.7|105616.7|105632.6|105582.6|56
1725022860000|2024-08-30 13:01:00|105662|105612|105685.2|105635.2|105689.3|105639.3|105659|105609|63
1725022870000|2024-08-30 13:01:10|105684.7|105634.7|105682.4|105632.4|105689.1|105639.1|105680.1|105630.1|54
1725022880000|2024-08-30 13:01:20|105682.1|105632.1|105668|105618|105682.1|105632.1|105667.2|105617.2|67
1725022890000|2024-08-30 13:01:30|105667.1|105617.1|105677.6|105627.6|105677.6|105627.6|105666.2|105616.2|69
1725022900000|2024-08-30 13:01:40|105676.9|105626.9|105728.7|105678.7|105731.8|105681.8|105675.3|105625.3|73
1725022910000|2024-08-30 13:01:50|105728.5|105678.5|105716|105666|105730|105680|105711.3|105661.3|60
1725022920000|2024-08-30 13:02:00|105716.3|105666.3|105770.9|105720.9|105779.6|105729.6|105716.3|105666.3|65
1725022930000|2024-08-30 13:02:10|105765.5|105715.5|105766|105716|105767.9|105717.9|105762.2|105712.2|61
1725022940000|2024-08-30 13:02:20|105766.4|105716.4|105757.3|105707.3|105773.7|105723.7|105747|105697|51
1725022950000|2024-08-30 13:02:30|105757.5|105707.5|105739.7|105689.7|105757.5|105707.5|105739.3|105689.3|45
1725022960000|2024-08-30 13:02:40|105739.6|105689.6|105744.1|105694.1|105745|105695|105735.8|105685.8|53
1725022970000|2024-08-30 13:02:50|105743.4|105693.4|105762.7|105712.7|105762.7|105712.7|105743.4|105693.4|45
1725022980000|2024-08-30 13:03:00|105765.5|105715.5|105762.6|105712.6|105791.5|105741.5|105759.7|105709.7|49
1725022990000|2024-08-30 13:03:10|105758.4|105708.4|105788.4|105738.4|105789.3|105739.3|105755|105705|44
1725023000000|2024-08-30 13:03:20|105788.6|105738.6|105768|105718|105788.6|105738.6|105758.9|105708.9|61
1725023010000|2024-08-30 13:03:30|105767.9|105717.9|105776.3|105726.3|105776.3|105726.3|105767.9|105717.9|34
1725023020000|2024-08-30 13:03:40|105776.2|105726.2|105782.8|105732.8|105783.7|105733.7|105772.7|105722.7|30
1725023030000|2024-08-30 13:03:50|105783.1|105733.1|105822.1|105772.1|105825.1|105775.1|105783.1|105733.1|46
1725023040000|2024-08-30 13:04:00|105822.7|105772.7|105814.1|105764.1|105822.7|105772.7|105801.4|105751.4|56
1725023050000|2024-08-30 13:04:10|105813.8|105763.8|105817|105767|105818.2|105768.2|105811.7|105761.7|45
1725023060000|2024-08-30 13:04:20|105816.4|105766.4|105861.1|105811.1|105873.7|105823.7|105814.9|105764.9|71
1725023070000|2024-08-30 13:04:30|105860.3|105810.3|105917.7|105867.7|105922|105872|105854.4|105804.4|56
1725023080000|2024-08-30 13:04:40|105918|105868|105913|105863|105921.3|105871.3|105903.1|105853.1|62
1725023090000|2024-08-30 13:04:50|105910.5|105860.5|105918.1|105868.1|105921.7|105871.7|105902|105852|58
1725023100000|2024-08-30 13:05:00|105918.7|105868.7|105923.1|105873.1|105923.1|105873.1|105910.3|105860.3|57
1725023110000|2024-08-30 13:05:10|105927.4|105877.4|105903.3|105853.3|105931.9|105881.9|105898.6|105848.6|60
1725023120000|2024-08-30 13:05:20|105900.7|105850.7|105872.2|105822.2|105912.3|105862.3|105870.4|105820.4|62
1725023130000|2024-08-30 13:05:30|105872.9|105822.9|105865.1|105815.1|105876.6|105826.6|105864.5|105814.5|34
1725023140000|2024-08-30 13:05:40|105865.3|105815.3|105848.5|105798.5|105865.8|105815.8|105844.9|105794.9|53
1725023150000|2024-08-30 13:05:50|105848.8|105798.8|105866.4|105816.4|105874.8|105824.8|105847.9|105797.9|57
1725023160000|2024-08-30 13:06:00|105868.1|105818.1|105898.9|105848.9|105899.4|105849.4|105868.1|105818.1|45
1725023170000|2024-08-30 13:06:10|105896|105846|105899.4|105849.4|105901|105851|105894.6|105844.6|50
1725023180000|2024-08-30 13:06:20|105899.7|105849.7|105905.5|105855.5|105907.1|105857.1|105899.7|105849.7|29
1725023190000|2024-08-30 13:06:30|105905.8|105855.8|105905.1|105855.1|105909|105859|105902.1|105852.1|32
1725023200000|2024-08-30 13:06:40|105904.6|105854.6|105890.5|105840.5|105904.6|105854.6|105890.5|105840.5|38
1725023210000|2024-08-30 13:06:50|105890.8|105840.8|105887.9|105837.9|105893.1|105843.1|105881.4|105831.4|50
1725023220000|2024-08-30 13:07:00|105888.8|105838.8|105910|105860|105910|105860|105885.4|105835.4|52
1725023230000|2024-08-30 13:07:10|105909.2|105859.2|105939.9|105889.9|105941.2|105891.2|105909|105859|52
1725023240000|2024-08-30 13:07:20|105940.4|105890.4|105953.5|105903.5|105954.5|105904.5|105935.4|105885.4|41
1725023250000|2024-08-30 13:07:30|105954.4|105904.4|105980.8|105930.8|105987.2|105937.2|105953.1|105903.1|54
1725023260000|2024-08-30 13:07:40|105983|105933|105978.7|105928.7|105983|105933|105977.2|105927.2|44
1725023270000|2024-08-30 13:07:50|105979.8|105929.8|105964.2|105914.2|106000.3|105950.3|105964.2|105914.2|47
1725023280000|2024-08-30 13:08:00|105963.7|105913.7|105973.3|105923.3|105983.8|105933.8|105963.7|105913.7|61
1725023290000|2024-08-30 13:08:10|105973|105923|105968.2|105918.2|105976.5|105926.5|105959|105909|52
1725023300000|2024-08-30 13:08:20|105967.9|105917.9|105989.4|105939.4|105989.4|105939.4|105965.4|105915.4|57
1725023310000|2024-08-30 13:08:30|105990.1|105940.1|105986.2|105936.2|105990.1|105940.1|105977.9|105927.9|36
1725023320000|2024-08-30 13:08:40|105985|105935|105982.8|105932.8|105992|105942|105982.8|105932.8|42
1725023330000|2024-08-30 13:08:50|105982|105932|105962.1|105912.1|105982|105932|105961.8|105911.8|58
1725023340000|2024-08-30 13:09:00|105962.3|105912.3|106013.9|105963.9|106015|105965|105958.3|105908.3|60
1725023350000|2024-08-30 13:09:10|106010.7|105960.7|106007.3|105957.3|106012.7|105962.7|106003.7|105953.7|56
1725023360000|2024-08-30 13:09:20|106007.1|105957.1|106014.2|105964.2|106016.4|105966.4|106004.4|105954.4|48
1725023370000|2024-08-30 13:09:30|106010.5|105960.5|106018.7|105968.7|106020.2|105970.2|106008.2|105958.2|48
1725023380000|2024-08-30 13:09:40|106018.2|105968.2|106006.7|105956.7|106023|105973|106002.4|105952.4|47
1725023390000|2024-08-30 13:09:50|106007|105957|106032.1|105982.1|106032.6|105982.6|106005.7|105955.7|57
1725023400000|2024-08-30 13:10:00|106032.3|105982.3|106054.3|106004.3|106054.5|106004.5|106020.5|105970.5|58
1725023410000|2024-08-30 13:10:10|106054.5|106004.5|106062|106012|106072.7|106022.7|106053.5|106003.5|72
1725023420000|2024-08-30 13:10:20|106064.8|106014.8|106070.6|106020.6|106074.5|106024.5|106064.1|106014.1|53
1725023430000|2024-08-30 13:10:30|106069.2|106019.2|106074|106024|106080.9|106030.9|106069.2|106019.2|52
1725023440000|2024-08-30 13:10:40|106073.7|106023.7|106057.1|106007.1|106073.7|106023.7|106057.1|106007.1|46
1725023450000|2024-08-30 13:10:50|106058.2|106008.2|106054.3|106004.3|106058.6|106008.6|106039.3|105989.3|50
1725023460000|2024-08-30 13:11:00|106054.9|106004.9|106035.2|105985.2|106055.5|106005.5|106035.2|105985.2|49
1725023470000|2024-08-30 13:11:10|106031|105981|106008.8|105958.8|106036.2|105986.2|106003.6|105953.6|56
1725023480000|2024-08-30 13:11:20|106008.6|105958.6|106001.9|105951.9|106015.2|105965.2|106001.2|105951.2|44
1725023490000|2024-08-30 13:11:30|106001.1|105951.1|106018.4|105968.4|106025.2|105975.2|105999.8|105949.8|55
1725023500000|2024-08-30 13:11:40|106018.7|105968.7|105983.1|105933.1|106019|105969|105983.1|105933.1|51
1725023510000|2024-08-30 13:11:50|105981.4|105931.4|106011.2|105961.2|106019|105969|105980.5|105930.5|60
1725023520000|2024-08-30 13:12:00|106011.3|105961.3|106007|105957|106012.5|105962.5|106002.6|105952.6|52
1725023530000|2024-08-30 13:12:10|106006.8|105956.8|106010.5|105960.5|106012.4|105962.4|105999.5|105949.5|39
1725023540000|2024-08-30 13:12:20|106010.3|105960.3|106013.7|105963.7|106019|105969|106002.3|105952.3|43
1725023550000|2024-08-30 13:12:30|106013.3|105963.3|106022.8|105972.8|106022.8|105972.8|106013.1|105963.1|38
1725023560000|2024-08-30 13:12:40|106023.8|105973.8|106000.7|105950.7|106031.9|105981.9|105997.4|105947.4|43
1725023570000|2024-08-30 13:12:50|105997.3|105947.3|105950.1|105900.1|105997.3|105947.3|105949.5|105899.5|37
1725023580000|2024-08-30 13:13:00|105950.6|105900.6|105948.6|105898.6|105955|105905|105947.9|105897.9|38
1725023590000|2024-08-30 13:13:10|105948.7|105898.7|105937.2|105887.2|105950.3|105900.3|105937.2|105887.2|33
1725023600000|2024-08-30 13:13:20|105939.5|105889.5|105932.1|105882.1|105940.2|105890.2|105932.1|105882.1|25
1725023610000|2024-08-30 13:13:30|105931.9|105881.9|105932.4|105882.4|105945.2|105895.2|105931.9|105881.9|35
1725023620000|2024-08-30 13:13:40|105932.1|105882.1|105935.1|105885.1|105935.7|105885.7|105920.6|105870.6|35
1725023630000|2024-08-30 13:13:50|105935|105885|105928.5|105878.5|105935|105885|105925.3|105875.3|42
1725023640000|2024-08-30 13:14:00|105932|105882|105956.2|105906.2|105963.1|105913.1|105930.1|105880.1|49
1725023650000|2024-08-30 13:14:10|105956.4|105906.4|105955.8|105905.8|105965.3|105915.3|105955.8|105905.8|53
1725023660000|2024-08-30 13:14:20|105955.3|105905.3|105975.9|105925.9|105978.3|105928.3|105955.3|105905.3|43
1725023670000|2024-08-30 13:14:30|105976.2|105926.2|105980|105930|105983.9|105933.9|105975.8|105925.8|49
1725023680000|2024-08-30 13:14:40|105980.1|105930.1|105960.1|105910.1|105980.2|105930.2|105960.1|105910.1|40
1725023690000|2024-08-30 13:14:50|105960.3|105910.3|105950.3|105900.3|105960.3|105910.3|105949.9|105899.9|28
1725023700000|2024-08-30 13:15:00|105950|105900|105935.5|105885.5|105950|105900|105935|105885|42
1725023710000|2024-08-30 13:15:10|105935.3|105885.3|105930.9|105880.9|105935.3|105885.3|105925.3|105875.3|35
1725023720000|2024-08-30 13:15:20|105930.5|105880.5|105916.3|105866.3|105932.6|105882.6|105915.9|105865.9|38
1725023730000|2024-08-30 13:15:30|105916.9|105866.9|105899.8|105849.8|105918.5|105868.5|105899.8|105849.8|31
1725023740000|2024-08-30 13:15:40|105900.6|105850.6|105902.9|105852.9|105908.2|105858.2|105895.5|105845.5|53
1725023750000|2024-08-30 13:15:50|105902.1|105852.1|105887.7|105837.7|105902.5|105852.5|105886.5|105836.5|42
1725023760000|2024-08-30 13:16:00|105889|105839|105893|105843|105902.7|105852.7|105886.6|105836.6|43
1725023770000|2024-08-30 13:16:10|105892.7|105842.7|105896.8|105846.8|105898.6|105848.6|105892.7|105842.7|32
1725023780000|2024-08-30 13:16:20|105896.6|105846.6|105904.4|105854.4|105906.2|105856.2|105886.6|105836.6|42
1725023790000|2024-08-30 13:16:30|105904|105854|105904|105854|105908|105858|105897.1|105847.1|39
1725023800000|2024-08-30 13:16:40|105904.4|105854.4|105904.1|105854.1|105905.9|105855.9|105901.2|105851.2|44
1725023810000|2024-08-30 13:16:50|105904.4|105854.4|105909.7|105859.7|105909.9|105859.9|105904.4|105854.4|32
1725023820000|2024-08-30 13:17:00|105909.9|105859.9|105903|105853|105910.2|105860.2|105900.5|105850.5|36
1725023830000|2024-08-30 13:17:10|105902.8|105852.8|105895.5|105845.5|105907|105857|105894.5|105844.5|37
1725023840000|2024-08-30 13:17:20|105895.4|105845.4|105898.8|105848.8|105903.1|105853.1|105895.2|105845.2|36
1725023850000|2024-08-30 13:17:30|105899.5|105849.5|105894.1|105844.1|105905.3|105855.3|105894.1|105844.1|28
1725023860000|2024-08-30 13:17:40|105893.2|105843.2|105887.7|105837.7|105900.6|105850.6|105885.9|105835.9|58
1725023870000|2024-08-30 13:17:50|105887.5|105837.5|105884.8|105834.8|105887.5|105837.5|105880.7|105830.7|37
1725023880000|2024-08-30 13:18:00|105885.4|105835.4|105858.5|105808.5|105890.9|105840.9|105854.4|105804.4|37
1725023890000|2024-08-30 13:18:10|105860|105810|105847.7|105797.7|105861.2|105811.2|105847.6|105797.6|47
1725023900000|2024-08-30 13:18:20|105848|105798|105867.1|105817.1|105867.9|105817.9|105844.7|105794.7|50
1725023910000|2024-08-30 13:18:30|105866.7|105816.7|105855|105805|105868.9|105818.9|105855|105805|44
1725023920000|2024-08-30 13:18:40|105854.8|105804.8|105868.9|105818.9|105873.5|105823.5|105854.8|105804.8|47
1725023930000|2024-08-30 13:18:50|105868.6|105818.6|105854.2|105804.2|105868.6|105818.6|105854.2|105804.2|48
1725023940000|2024-08-30 13:19:00|105853.3|105803.3|105843.4|105793.4|105853.3|105803.3|105842.1|105792.1|43
1725023950000|2024-08-30 13:19:10|105843.2|105793.2|105841.7|105791.7|105845.8|105795.8|105837|105787|36
1725023960000|2024-08-30 13:19:20|105841.9|105791.9|105840.1|105790.1|105845.9|105795.9|105839.2|105789.2|20
1725023970000|2024-08-30 13:19:30|105839.8|105789.8|105849.8|105799.8|105849.8|105799.8|105838.5|105788.5|23
1725023980000|2024-08-30 13:19:40|105848.4|105798.4|105858.6|105808.6|105859.6|105809.6|105847.5|105797.5|28
1725023990000|2024-08-30 13:19:50|105858.4|105808.4|105857.6|105807.6|105858.4|105808.4|105855.3|105805.3|22
1725024000000|2024-08-30 13:20:00|105857.9|105807.9|105851.7|105801.7|105869.3|105819.3|105851.2|105801.2|32
1725024010000|2024-08-30 13:20:10|105850.7|105800.7|105848.1|105798.1|105852.4|105802.4|105845.7|105795.7|39
1725024020000|2024-08-30 13:20:20|105847.9|105797.9|105852.2|105802.2|105859.7|105809.7|105843.1|105793.1|38
1725024030000|2024-08-30 13:20:30|105853|105803|105846.6|105796.6|105857.5|105807.5|105838.8|105788.8|54
1725024040000|2024-08-30 13:20:40|105851|105801|105858.1|105808.1|105863.7|105813.7|105851|105801|36
1725024050000|2024-08-30 13:20:50|105858|105808|105866.4|105816.4|105866.9|105816.9|105856.7|105806.7|42
1725024060000|2024-08-30 13:21:00|105866.1|105816.1|105865|105815|105870.3|105820.3|105862.3|105812.3|42
1725024070000|2024-08-30 13:21:10|105865.4|105815.4|105854.4|105804.4|105865.9|105815.9|105852.7|105802.7|34
1725024080000|2024-08-30 13:21:20|105854.1|105804.1|105840.8|105790.8|105857.5|105807.5|105835.4|105785.4|42
1725024090000|2024-08-30 13:21:30|105841|105791|105828.1|105778.1|105845.3|105795.3|105828.1|105778.1|45
1725024100000|2024-08-30 13:21:40|105829.8|105779.8|105832.7|105782.7|105835.7|105785.7|105829.8|105779.8|27
1725024110000|2024-08-30 13:21:50|105832.5|105782.5|105831.7|105781.7|105832.7|105782.7|105828.3|105778.3|23
1725024120000|2024-08-30 13:22:00|105831.4|105781.4|105830.9|105780.9|105832|105782|105830.1|105780.1|25
1725024130000|2024-08-30 13:22:10|105831.2|105781.2|105826.5|105776.5|105834.6|105784.6|105825.2|105775.2|29
1725024140000|2024-08-30 13:22:20|105826.7|105776.7|105827.7|105777.7|105827.9|105777.9|105825.7|105775.7|25
1725024150000|2024-08-30 13:22:30|105827.6|105777.6|105817.6|105767.6|105835.9|105785.9|105817.4|105767.4|27
1725024160000|2024-08-30 13:22:40|105817.9|105767.9|105816.4|105766.4|105828.8|105778.8|105816.2|105766.2|32
1725024170000|2024-08-30 13:22:50|105816|105766|105830.7|105780.7|105841.9|105791.9|105815.6|105765.6|46
1725024180000|2024-08-30 13:23:00|105830.5|105780.5|105825|105775|105830.5|105780.5|105822.6|105772.6|45
1725024190000|2024-08-30 13:23:10|105824.3|105774.3|105819.6|105769.6|105827.3|105777.3|105816.7|105766.7|37
1725024200000|2024-08-30 13:23:20|105819.3|105769.3|105817.4|105767.4|105819.3|105769.3|105803|105753|48
1725024210000|2024-08-30 13:23:30|105819.2|105769.2|105837.6|105787.6|105841.1|105791.1|105819.2|105769.2|36
1725024220000|2024-08-30 13:23:40|105838.1|105788.1|105831.5|105781.5|105838.1|105788.1|105826.5|105776.5|31
1725024230000|2024-08-30 13:23:50|105832|105782|105827.4|105777.4|105832.9|105782.9|105825.8|105775.8|36
1725024240000|2024-08-30 13:24:00|105826.6|105776.6|105841.8|105791.8|105841.8|105791.8|105825.2|105775.2|40
1725024250000|2024-08-30 13:24:10|105840.2|105790.2|105855.9|105805.9|105858.4|105808.4|105840.2|105790.2|42
1725024260000|2024-08-30 13:24:20|105856.8|105806.8|105860.3|105810.3|105866.4|105816.4|105856.8|105806.8|35
1725024270000|2024-08-30 13:24:30|105859.9|105809.9|105852.6|105802.6|105859.9|105809.9|105852.6|105802.6|32
1725024280000|2024-08-30 13:24:40|105852.7|105802.7|105866.9|105816.9|105867|105817|105849.8|105799.8|43
1725024290000|2024-08-30 13:24:50|105866.6|105816.6|105858.1|105808.1|105882.2|105832.2|105858.1|105808.1|48
1725024300000|2024-08-30 13:25:00|105858.5|105808.5|105859.3|105809.3|105860|105810|105856.5|105806.5|37
1725024310000|2024-08-30 13:25:10|105859.5|105809.5|105850|105800|105860|105810|105849.5|105799.5|36
1725024320000|2024-08-30 13:25:20|105849.6|105799.6|105845.5|105795.5|105853.9|105803.9|105845.5|105795.5|21
1725024330000|2024-08-30 13:25:30|105845.1|105795.1|105849.8|105799.8|105849.8|105799.8|105833.4|105783.4|37
1725024340000|2024-08-30 13:25:40|105847|105797|105835.3|105785.3|105847|105797|105834.3|105784.3|29
1725024350000|2024-08-30 13:25:50|105835.6|105785.6|105833|105783|105836.2|105786.2|105832.4|105782.4|28
1725024360000|2024-08-30 13:26:00|105832.6|105782.6|105830.2|105780.2|105832.7|105782.7|105826|105776|31
1725024370000|2024-08-30 13:26:10|105827.6|105777.6|105831.7|105781.7|105831.9|105781.9|105825.3|105775.3|26
1725024380000|2024-08-30 13:26:20|105831.4|105781.4|105828.6|105778.6|105831.7|105781.7|105827.3|105777.3|30
1725024390000|2024-08-30 13:26:30|105827.9|105777.9|105834.9|105784.9|105835.1|105785.1|105827.1|105777.1|28
1725024400000|2024-08-30 13:26:40|105835|105785|105870.8|105820.8|105883|105833|105835|105785|40
1725024410000|2024-08-30 13:26:50|105870.9|105820.9|105865.1|105815.1|105871.3|105821.3|105863|105813|36
1725024420000|2024-08-30 13:27:00|105865.4|105815.4|105873.8|105823.8|105875.2|105825.2|105865.2|105815.2|27
1725024430000|2024-08-30 13:27:10|105874|105824|105874.4|105824.4|105875|105825|105873.7|105823.7|22
1725024440000|2024-08-30 13:27:20|105874.5|105824.5|105874.5|105824.5|105876.5|105826.5|105874.2|105824.2|20
1725024450000|2024-08-30 13:27:30|105875|105825|105870.8|105820.8|105875|105825|105864.3|105814.3|32
1725024460000|2024-08-30 13:27:40|105869.9|105819.9|105869.3|105819.3|105882.8|105832.8|105868.8|105818.8|36
1725024470000|2024-08-30 13:27:50|105868.8|105818.8|105870.9|105820.9|105871.4|105821.4|105868.2|105818.2|34
1725024480000|2024-08-30 13:28:00|105871.4|105821.4|105869.8|105819.8|105871.9|105821.9|105857.7|105807.7|49
1725024490000|2024-08-30 13:28:10|105870.4|105820.4|105869.1|105819.1|105873.2|105823.2|105869.1|105819.1|36
1725024500000|2024-08-30 13:28:20|105868.6|105818.6|105867.3|105817.3|105868.9|105818.9|105863.8|105813.8|33
1725024510000|2024-08-30 13:28:30|105866.8|105816.8|105887.1|105837.1|105890.2|105840.2|105866.8|105816.8|45
1725024520000|2024-08-30 13:28:40|105887.6|105837.6|105895.1|105845.1|105895.8|105845.8|105887.4|105837.4|26
1725024530000|2024-08-30 13:28:50|105895.3|105845.3|105883.4|105833.4|105895.3|105845.3|105881.4|105831.4|39
1725024540000|2024-08-30 13:29:00|105884.3|105834.3|105884.4|105834.4|105897.7|105847.7|105884.3|105834.3|41
1725024550000|2024-08-30 13:29:10|105885.9|105835.9|105858.9|105808.9|105886.4|105836.4|105858.9|105808.9|45
1725024560000|2024-08-30 13:29:20|105859.3|105809.3|105861.5|105811.5|105862.7|105812.7|105858.3|105808.3|42
1725024570000|2024-08-30 13:29:30|105861.3|105811.3|105861.2|105811.2|105865.4|105815.4|105857.6|105807.6|44
1725024580000|2024-08-30 13:29:40|105860.3|105810.3|105863.3|105813.3|105863.6|105813.6|105860.1|105810.1|41
1725024590000|2024-08-30 13:29:50|105862.9|105812.9|105915.8|105865.8|105919.9|105869.9|105862.9|105812.9|43
1725024600000|2024-08-30 13:30:00|105917.1|105867.1|105930.4|105880.4|105939.5|105889.5|105915.1|105865.1|56
1725024610000|2024-08-30 13:30:10|105930.7|105880.7|105932.3|105882.3|105937.1|105887.1|105930.7|105880.7|29
1725024620000|2024-08-30 13:30:20|105932|105882|105927.8|105877.8|105933.2|105883.2|105926.9|105876.9|36
1725024630000|2024-08-30 13:30:30|105927.7|105877.7|105920.2|105870.2|105927.7|105877.7|105915.8|105865.8|36
1725024640000|2024-08-30 13:30:40|105919.8|105869.8|105934.7|105884.7|105949|105899|105919.8|105869.8|30
1725024650000|2024-08-30 13:30:50|105935.7|105885.7|105945|105895|105945.4|105895.4|105930|105880|42
1725024660000|2024-08-30 13:31:00|105944.7|105894.7|105933.9|105883.9|105944.7|105894.7|105933.9|105883.9|22
1725024670000|2024-08-30 13:31:10|105932.5|105882.5|105919|105869|105932.5|105882.5|105919|105869|38
1725024680000|2024-08-30 13:31:20|105917.3|105867.3|105928.4|105878.4|105930.1|105880.1|105915.1|105865.1|33
1725024690000|2024-08-30 13:31:30|105929|105879|105928.3|105878.3|105929.7|105879.7|105922.1|105872.1|26
1725024700000|2024-08-30 13:31:40|105928.5|105878.5|105943.8|105893.8|105943.8|105893.8|105928.5|105878.5|19
1725024710000|2024-08-30 13:31:50|105941.7|105891.7|105939.4|105889.4|105941.9|105891.9|105930.6|105880.6|37
1725024720000|2024-08-30 13:32:00|105938.8|105888.8|105928.4|105878.4|105940.2|105890.2|105928.4|105878.4|37
1725024730000|2024-08-30 13:32:10|105927.4|105877.4|105923.9|105873.9|105934.8|105884.8|105923.9|105873.9|36
1725024740000|2024-08-30 13:32:20|105923.7|105873.7|105920.6|105870.6|105923.7|105873.7|105917.4|105867.4|37
1725024750000|2024-08-30 13:32:30|105919.7|105869.7|105924|105874|105924.9|105874.9|105907.1|105857.1|40
1725024760000|2024-08-30 13:32:40|105923.7|105873.7|105920.1|105870.1|105927|105877|105916.5|105866.5|46
1725024770000|2024-08-30 13:32:50|105920.5|105870.5|105918.1|105868.1|105922.3|105872.3|105917.1|105867.1|45
1725024780000|2024-08-30 13:33:00|105916.8|105866.8|105911.1|105861.1|105920.7|105870.7|105909.9|105859.9|42
1725024790000|2024-08-30 13:33:10|105911.2|105861.2|105914.4|105864.4|105914.7|105864.7|105911.1|105861.1|14
1725024800000|2024-08-30 13:33:20|105914.5|105864.5|105910.2|105860.2|105914.5|105864.5|105910.2|105860.2|35
1725024810000|2024-08-30 13:33:30|105910.5|105860.5|105870.2|105820.2|105910.5|105860.5|105866.6|105816.6|32
1725024820000|2024-08-30 13:33:40|105869.8|105819.8|105872.3|105822.3|105872.3|105822.3|105862.1|105812.1|41
1725024830000|2024-08-30 13:33:50|105872.5|105822.5|105864.1|105814.1|105877.6|105827.6|105864|105814|34
1725024840000|2024-08-30 13:34:00|105864.4|105814.4|105875.5|105825.5|105875.5|105825.5|105856|105806|42
1725024850000|2024-08-30 13:34:10|105875.7|105825.7|105865|105815|105875.9|105825.9|105863.8|105813.8|21
1725024860000|2024-08-30 13:34:20|105865.5|105815.5|105896|105846|105896.4|105846.4|105865.5|105815.5|29
1725024870000|2024-08-30 13:34:30|105895.8|105845.8|105897.9|105847.9|105899|105849|105894.1|105844.1|38
1725024880000|2024-08-30 13:34:40|105898.4|105848.4|105892.6|105842.6|105899.2|105849.2|105886.5|105836.5|29
1725024890000|2024-08-30 13:34:50|105892.1|105842.1|105892.5|105842.5|105892.5|105842.5|105889.6|105839.6|25
1725024900000|2024-08-30 13:35:00|105892.7|105842.7|105895|105845|105895|105845|105891.8|105841.8|25
1725024910000|2024-08-30 13:35:10|105894.9|105844.9|105896.4|105846.4|105897.7|105847.7|105889.1|105839.1|35
1725024920000|2024-08-30 13:35:20|105897|105847|105888.4|105838.4|105898.3|105848.3|105888.4|105838.4|28
1725024930000|2024-08-30 13:35:30|105889.2|105839.2|105903.1|105853.1|105907.4|105857.4|105887.8|105837.8|38
1725024940000|2024-08-30 13:35:40|105903.3|105853.3|105903.8|105853.8|105908.3|105858.3|105903.3|105853.3|39
1725024950000|2024-08-30 13:35:50|105904.3|105854.3|105953.7|105903.7|105953.7|105903.7|105903.9|105853.9|52
1725024960000|2024-08-30 13:36:00|105951.5|105901.5|105959.5|105909.5|105961.1|105911.1|105950|105900|43
1725024970000|2024-08-30 13:36:10|105959.3|105909.3|105958.7|105908.7|105959.3|105909.3|105948.8|105898.8|38
1725024980000|2024-08-30 13:36:20|105959.2|105909.2|105964|105914|105965.4|105915.4|105959.2|105909.2|28
1725024990000|2024-08-30 13:36:30|105964.3|105914.3|105937.7|105887.7|105966.2|105916.2|105937.7|105887.7|36
1725025000000|2024-08-30 13:36:40|105937.4|105887.4|105952|105902|105952|105902|105936.6|105886.6|40
1725025010000|2024-08-30 13:36:50|105950.8|105900.8|105931.5|105881.5|105950.8|105900.8|105927.9|105877.9|46
1725025020000|2024-08-30 13:37:00|105931.7|105881.7|105927.4|105877.4|105932.7|105882.7|105927.4|105877.4|30
1725025030000|2024-08-30 13:37:10|105927.5|105877.5|105942|105892|105942|105892|105926.3|105876.3|39
1725025040000|2024-08-30 13:37:20|105940.2|105890.2|105937.4|105887.4|105940.4|105890.4|105934.4|105884.4|41
1725025050000|2024-08-30 13:37:30|105937.2|105887.2|105961.6|105911.6|105963|105913|105936.3|105886.3|35
1725025060000|2024-08-30 13:37:40|105962.2|105912.2|105971.8|105921.8|105971.8|105921.8|105962.2|105912.2|43
1725025070000|2024-08-30 13:37:50|105971.7|105921.7|105966.8|105916.8|105977.8|105927.8|105966.8|105916.8|40
1725025080000|2024-08-30 13:38:00|105966.6|105916.6|105960.2|105910.2|105966.8|105916.8|105960.1|105910.1|23
1725025090000|2024-08-30 13:38:10|105960.5|105910.5|105961.5|105911.5|105961.5|105911.5|105955.9|105905.9|20
1725025100000|2024-08-30 13:38:20|105961.3|105911.3|105949.1|105899.1|105961.3|105911.3|105947.2|105897.2|30
1725025110000|2024-08-30 13:38:30|105948.6|105898.6|105960.6|105910.6|105962.6|105912.6|105948.6|105898.6|28
1725025120000|2024-08-30 13:38:40|105960.9|105910.9|105966|105916|105967.8|105917.8|105960.6|105910.6|20
1725025130000|2024-08-30 13:38:50|105966.1|105916.1|105956.5|105906.5|105966.7|105916.7|105956.5|105906.5|28
1725025140000|2024-08-30 13:39:00|105956.8|105906.8|105962.4|105912.4|105964.6|105914.6|105954.4|105904.4|33
1725025150000|2024-08-30 13:39:10|105962.7|105912.7|105964.3|105914.3|105964.6|105914.6|105961.4|105911.4|34
1725025160000|2024-08-30 13:39:20|105964.5|105914.5|105963.5|105913.5|105965.1|105915.1|105963.4|105913.4|15
1725025170000|2024-08-30 13:39:30|105963.2|105913.2|105961.8|105911.8|105963.8|105913.8|105961.6|105911.6|25
1725025180000|2024-08-30 13:39:40|105961.9|105911.9|105942.5|105892.5|105961.9|105911.9|105942.5|105892.5|39
1725025190000|2024-08-30 13:39:50|105942.3|105892.3|105940.9|105890.9|105947|105897|105940.6|105890.6|43
1725025200000|2024-08-30 13:40:00|105940.6|105890.6|105944.8|105894.8|105947.4|105897.4|105934.6|105884.6|28
1725025210000|2024-08-30 13:40:10|105944.7|105894.7|105944.6|105894.6|105945.2|105895.2|105944.6|105894.6|4
1725025220000|2024-08-30 13:40:20|105944.5|105894.5|105948.7|105898.7|105949|105899|105944.2|105894.2|14
1725025230000|2024-08-30 13:40:30|105948.2|105898.2|105945.4|105895.4|105948.5|105898.5|105944|105894|16
1725025240000|2024-08-30 13:40:40|105945.5|105895.5|105954.1|105904.1|105954.3|105904.3|105945.5|105895.5|21
1725025250000|2024-08-30 13:40:50|105953.9|105903.9|105951.7|105901.7|105954.5|105904.5|105950.8|105900.8|21
1725025260000|2024-08-30 13:41:00|105951.8|105901.8|105995|105945|105995.7|105945.7|105951.8|105901.8|21
1725025270000|2024-08-30 13:41:10|105998|105948|106006|105956|106009.7|105959.7|105998|105948|22
1725025280000|2024-08-30 13:41:20|106005.7|105955.7|105994|105944|106005.7|105955.7|105993.6|105943.6|17
1725025290000|2024-08-30 13:41:30|105994.4|105944.4|106050.2|106000.2|106050.2|106000.2|105994.1|105944.1|44
1725025300000|2024-08-30 13:41:40|106051|106001|106054.1|106004.1|106059.7|106009.7|106048.4|105998.4|35
1725025310000|2024-08-30 13:41:50|106053.8|106003.8|106238.9|106038.9|106238.9|106038.9|105950|105899.6|54
1725025320000|2024-08-30 13:42:00|106239.4|106039.4|106104.4|105904.4|106334.5|106134.5|106104.3|105904.3|27
1725025330000|2024-08-30 13:42:10|106105.3|105905.3|106089.9|105911.9|106117|105923.3|106089|105902.7|71
1725025340000|2024-08-30 13:42:20|106090|105914.5|106087.4|106037.4|106127.2|106037.7|106085.2|105912.4|59
1725025350000|2024-08-30 13:42:30|106082.4|106032.4|106079.3|106029.3|106083.7|106033.7|106076.4|106026.4|30
1725025360000|2024-08-30 13:42:40|106078.4|106028.4|106074.2|106024.2|106082.8|106032.8|106072.6|106022.6|50
1725025370000|2024-08-30 13:42:50|106074.8|106024.8|106065.8|106015.8|106074.8|106024.8|106065.6|106015.6|39
1725025380000|2024-08-30 13:43:00|106066.2|106016.2|106070.6|106020.6|106070.6|106020.6|106059.3|106009.3|40
1725025390000|2024-08-30 13:43:10|106070.5|106020.5|106003.1|105953.1|106070.7|106020.7|105992.8|105942.8|58
1725025400000|2024-08-30 13:43:20|106005.5|105955.5|105998.4|105948.4|106008.5|105958.5|105995.6|105945.6|72
1725025410000|2024-08-30 13:43:30|105999.6|105949.6|105996.5|105946.5|106001.1|105951.1|105992.5|105942.5|70
1725025420000|2024-08-30 13:43:40|105997.4|105947.4|106006.7|105956.7|106008.1|105958.1|105995.8|105945.8|39
1725025430000|2024-08-30 13:43:50|106005.1|105955.1|105986.7|105936.7|106009.6|105959.6|105982.4|105932.4|46
1725025440000|2024-08-30 13:44:00|105987.6|105937.6|105983|105933|105999|105949|105981.1|105931.1|49
1725025450000|2024-08-30 13:44:10|105982.5|105932.5|105980.2|105930.2|105982.6|105932.6|105978.9|105928.9|25
1725025460000|2024-08-30 13:44:20|105980.6|105930.6|105984.7|105934.7|105990.4|105940.4|105980.6|105930.6|25
1725025470000|2024-08-30 13:44:30|105984.4|105934.4|105990.7|105940.7|105993.9|105943.9|105984.2|105934.2|30
1725025480000|2024-08-30 13:44:40|105990.6|105940.6|105991.1|105941.1|105993|105943|105989.5|105939.5|37
1725025490000|2024-08-30 13:44:50|105992|105942|106002.4|105952.4|106002.8|105952.8|105990.2|105940.2|50
1725025500000|2024-08-30 13:45:00|106002.7|105952.7|106008.4|105958.4|106012.3|105962.3|105995.1|105945.1|29
1725025510000|2024-08-30 13:45:10|106010|105960|106075.5|106025.5|106077.3|106027.3|106010|105960|57
1725025520000|2024-08-30 13:45:20|106076|106026|106077.9|106027.9|106093.9|106043.9|106074.2|106024.2|45
1725025530000|2024-08-30 13:45:30|106077.8|106027.8|106067.8|106017.8|106077.8|106027.8|106066.4|106016.4|26
1725025540000|2024-08-30 13:45:40|106067.2|106017.2|106068|106018|106068.3|106018.3|106061.9|106011.9|35
1725025550000|2024-08-30 13:45:50|106068.3|106018.3|106049.9|105999.9|106068.3|106018.3|106049.9|105999.9|16
1725025560000|2024-08-30 13:46:00|106050.2|106000.2|106052.8|106002.8|106054.7|106004.7|106049.9|105999.9|23
1725025570000|2024-08-30 13:46:10|106052.5|106002.5|106054|106004|106065.2|106015.2|106052.5|106002.5|34
1725025580000|2024-08-30 13:46:20|106056|106006|106063.3|106013.3|106064.8|106014.8|106051|106001|54
1725025590000|2024-08-30 13:46:30|106061.7|106011.7|106061.9|106011.9|106063.7|106013.7|106059.5|106009.5|40
1725025600000|2024-08-30 13:46:40|106062.2|106012.2|106058.4|106008.4|106064|106014|106058.4|106008.4|51
1725025610000|2024-08-30 13:46:50|106059.8|106009.8|106055.1|106005.1|106060.6|106010.6|106054.7|106004.7|43
1725025620000|2024-08-30 13:47:00|106054.4|106004.4|106031.6|105981.6|106055.1|106005.1|106024.9|105974.9|57
1725025630000|2024-08-30 13:47:10|106032|105982|106046.1|105996.1|106047.4|105997.4|106031.5|105981.5|50
1725025640000|2024-08-30 13:47:20|106047|105997|106050.4|106000.4|106057|106007|106043.8|105993.8|42
1725025650000|2024-08-30 13:47:30|106049.4|105999.4|106054.8|106004.8|106055.2|106005.2|106041|105991|48
1725025660000|2024-08-30 13:47:40|106053.6|106003.6|106030.1|105980.1|106053.6|106003.6|106028.1|105978.1|39
1725025670000|2024-08-30 13:47:50|106030.2|105980.2|105994.9|105944.9|106031.8|105981.8|105984.6|105934.6|55
1725025680000|2024-08-30 13:48:00|105994.7|105944.7|106010.5|105960.5|106020.4|105970.4|105993.1|105943.1|48
1725025690000|2024-08-30 13:48:10|106011.9|105961.9|105968.3|105918.3|106017.5|105967.5|105968.3|105918.3|46
1725025700000|2024-08-30 13:48:20|105966.2|105916.2|105988.7|105938.7|105989.5|105939.5|105966.2|105916.2|57
1725025710000|2024-08-30 13:48:30|105989.3|105939.3|105978.4|105928.4|105993.1|105943.1|105965.3|105915.3|52
1725025720000|2024-08-30 13:48:40|105973.3|105923.3|105951.9|105901.9|105973.3|105923.3|105943.4|105893.4|46
1725025730000|2024-08-30 13:48:50|105955.4|105905.4|105968.4|105918.4|105981.2|105931.2|105955.4|105905.4|45
1725025740000|2024-08-30 13:49:00|105968.9|105918.9|105989.6|105939.6|106002.5|105952.5|105968.9|105918.9|48
1725025750000|2024-08-30 13:49:10|105986|105936|105992.9|105942.9|106006.1|105956.1|105980.3|105930.3|44
1725025760000|2024-08-30 13:49:20|105993.1|105943.1|106010.2|105960.2|106013.4|105963.4|105993.1|105943.1|42
1725025770000|2024-08-30 13:49:30|106012.4|105962.4|105990.6|105940.6|106012.5|105962.5|105990.6|105940.6|41
1725025780000|2024-08-30 13:49:40|105991|105941|105989.4|105939.4|105997.1|105947.1|105988.8|105938.8|40
1725025790000|2024-08-30 13:49:50|105989.1|105939.1|105994.2|105944.2|105994.5|105944.5|105987.7|105937.7|35
1725025800000|2024-08-30 13:50:00|105993.8|105943.8|105990.4|105940.4|105996.1|105946.1|105987.8|105937.8|41
1725025810000|2024-08-30 13:50:10|105990.6|105940.6|106011.1|105961.1|106021.9|105971.9|105989.6|105939.6|38
1725025820000|2024-08-30 13:50:20|106011.2|105961.2|106015.9|105965.9|106017.5|105967.5|106007.4|105957.4|41
1725025830000|2024-08-30 13:50:30|106015.7|105965.7|106026.4|105976.4|106027.7|105977.7|106013.6|105963.6|40
1725025840000|2024-08-30 13:50:40|106028.3|105978.3|106058.7|106008.7|106070.8|106020.8|106028.3|105978.3|46
1725025850000|2024-08-30 13:50:50|106057.6|106007.6|106058.4|106008.4|106059.2|106009.2|106043.6|105993.6|47
1725025860000|2024-08-30 13:51:00|106058.7|106008.7|106031.6|105981.6|106078.5|106028.5|106031.5|105981.5|52
1725025870000|2024-08-30 13:51:10|106031.5|105981.5|106017.8|105967.8|106042.6|105992.6|106017.8|105967.8|50
1725025880000|2024-08-30 13:51:20|106018.1|105968.1|106013.5|105963.5|106020.6|105970.6|106013.3|105963.3|37
1725025890000|2024-08-30 13:51:30|106013|105963|105959.2|105909.2|106013.2|105963.2|105950.5|105900.5|57
1725025900000|2024-08-30 13:51:40|105958.5|105908.5|105954.2|105904.2|105959.6|105909.6|105954.2|105904.2|26
1725025910000|2024-08-30 13:51:50|105954.6|105904.6|105963.2|105913.2|105964.9|105914.9|105939|105889|46
1725025920000|2024-08-30 13:52:00|105959.7|105909.7|105963.8|105913.8|105972.9|105922.9|105951.9|105901.9|47
1725025930000|2024-08-30 13:52:10|105963.2|105913.2|105944|105894|105963.2|105913.2|105941.5|105891.5|39
1725025940000|2024-08-30 13:52:20|105944.6|105894.6|105951.8|105901.8|105957|105907|105943.8|105893.8|41
1725025950000|2024-08-30 13:52:30|105951.2|105901.2|105966.1|105916.1|105967.3|105917.3|105950.6|105900.6|49
1725025960000|2024-08-30 13:52:40|105964.8|105914.8|105980.6|105930.6|105981.3|105931.3|105958.1|105908.1|52
1725025970000|2024-08-30 13:52:50|105981|105931|105978.6|105928.6|105984.1|105934.1|105970|105920|49
1725025980000|2024-08-30 13:53:00|105980.1|105930.1|105982.3|105932.3|105987.8|105937.8|105975.7|105925.7|34
1725025990000|2024-08-30 13:53:10|105982|105932|105975.9|105925.9|105982.9|105932.9|105975.5|105925.5|31
1725026000000|2024-08-30 13:53:20|105976.2|105926.2|105923.2|105873.2|105976.2|105926.2|105919.7|105869.7|53
1725026010000|2024-08-30 13:53:30|105915|105865|105923.2|105873.2|105923.5|105873.5|105911.2|105861.2|51
1725026020000|2024-08-30 13:53:40|105922.8|105872.8|105938.7|105888.7|105940|105890|105917.6|105867.6|52
1725026030000|2024-08-30 13:53:50|105939.7|105889.7|105955|105905|105958.5|105908.5|105939.7|105889.7|60
1725026040000|2024-08-30 13:54:00|105953.1|105903.1|105949.3|105899.3|105955|105905|105943.7|105893.7|56
1725026050000|2024-08-30 13:54:10|105947.9|105897.9|105931|105881|105953.8|105903.8|105929.7|105879.7|57
1725026060000|2024-08-30 13:54:20|105931.5|105881.5|105936.2|105886.2|105936.8|105886.8|105931.5|105881.5|42
1725026070000|2024-08-30 13:54:30|105936.8|105886.8|105938.2|105888.2|105942|105892|105934.6|105884.6|35
1725026080000|2024-08-30 13:54:40|105938|105888|105938.8|105888.8|105939.4|105889.4|105936.2|105886.2|41
1725026090000|2024-08-30 13:54:50|105938.5|105888.5|105939.7|105889.7|105940.9|105890.9|105921.8|105871.8|48
1725026100000|2024-08-30 13:55:00|105939.6|105889.6|105931.5|105881.5|105940.2|105890.2|105928.4|105878.4|43
1725026110000|2024-08-30 13:55:10|105931.6|105881.6|105940.3|105890.3|105946.2|105896.2|105929.7|105879.7|44
1725026120000|2024-08-30 13:55:20|105938.9|105888.9|105938.8|105888.8|105939.8|105889.8|105936.7|105886.7|31
1725026130000|2024-08-30 13:55:30|105938.7|105888.7|105942.3|105892.3|105942.3|105892.3|105935.5|105885.5|29
1725026140000|2024-08-30 13:55:40|105942.2|105892.2|105945.1|105895.1|105945.9|105895.9|105941.6|105891.6|23
1725026150000|2024-08-30 13:55:50|105944.6|105894.6|105938.4|105888.4|105958|105908|105937.2|105887.2|42
1725026160000|2024-08-30 13:56:00|105937.9|105887.9|105931|105881|105937.9|105887.9|105927.2|105877.2|32
1725026170000|2024-08-30 13:56:10|105931.1|105881.1|105928.1|105878.1|105933.4|105883.4|105925.3|105875.3|26
1725026180000|2024-08-30 13:56:20|105928.4|105878.4|105931.3|105881.3|105931.3|105881.3|105928.4|105878.4|21
1725026190000|2024-08-30 13:56:30|105931.2|105881.2|105934.2|105884.2|105934.4|105884.4|105931.2|105881.2|18
1725026200000|2024-08-30 13:56:40|105933.9|105883.9|105949.6|105899.6|105951.1|105901.1|105933.9|105883.9|27
1725026210000|2024-08-30 13:56:50|105949.5|105899.5|105955.6|105905.6|105956.1|105906.1|105948.7|105898.7|27
1725026220000|2024-08-30 13:57:00|105955.5|105905.5|105963.6|105913.6|105964.7|105914.7|105954.9|105904.9|36
1725026230000|2024-08-30 13:57:10|105963.2|105913.2|105955.8|105905.8|105963.2|105913.2|105951.2|105901.2|36
1725026240000|2024-08-30 13:57:20|105956.2|105906.2|105965.4|105915.4|105975|105925|105956.2|105906.2|44
1725026250000|2024-08-30 13:57:30|105960|105910|105951.6|105901.6|105960.1|105910.1|105951.6|105901.6|37
1725026260000|2024-08-30 13:57:40|105950.5|105900.5|105949.4|105899.4|105952.3|105902.3|105948.1|105898.1|43
1725026270000|2024-08-30 13:57:50|105949.7|105899.7|105951.9|105901.9|105952.6|105902.6|105948.4|105898.4|28
1725026280000|2024-08-30 13:58:00|105951.6|105901.6|105951.4|105901.4|105952|105902|105945.7|105895.7|22
1725026290000|2024-08-30 13:58:10|105950.5|105900.5|105950.7|105900.7|105952.1|105902.1|105950.2|105900.2|21
1725026300000|2024-08-30 13:58:20|105950.5|105900.5|105951.1|105901.1|105955.1|105905.1|105949.1|105899.1|24
1725026310000|2024-08-30 13:58:30|105951.3|105901.3|105952|105902|105954.2|105904.2|105951.2|105901.2|22
1725026320000|2024-08-30 13:58:40|105950.8|105900.8|105949.5|105899.5|105954.6|105904.6|105947|105897|29
1725026330000|2024-08-30 13:58:50|105949.8|105899.8|105953.4|105903.4|105953.4|105903.4|105949.8|105899.8|27
1725026340000|2024-08-30 13:59:00|105954.6|105904.6|105954.5|105904.5|105955.5|105905.5|105953.7|105903.7|28
1725026350000|2024-08-30 13:59:10|105954.6|105904.6|105986|105936|105987.5|105937.5|105952.6|105902.6|43
1725026360000|2024-08-30 13:59:20|105986.9|105936.9|105998.7|105948.7|106000.2|105950.2|105985|105935|47
1725026370000|2024-08-30 13:59:30|105999|105949|105988.3|105938.3|106000.2|105950.2|105987.5|105937.5|49
1725026380000|2024-08-30 13:59:40|105981.6|105931.6|105998.9|105948.9|106003.2|105953.2|105979.9|105929.9|53
1725026390000|2024-08-30 13:59:50|105998.8|105948.8|106108.2|105921.7|106113.1|105992.4|105996.5|105916.4|45
1725026400000|2024-08-30 14:00:00|106104.4|105922.3|106037.5|105888|106104.4|105922.3|106012.2|105812.2|71
1725026410000|2024-08-30 14:00:10|106043.4|105876.2|105976.5|105926.5|106043.4|105930.3|105955.9|105875|54
1725026420000|2024-08-30 14:00:20|105978.6|105928.6|105983.9|105933.9|106006.9|105956.9|105978.6|105928.6|68
1725026430000|2024-08-30 14:00:30|105980|105930|105981.8|105931.8|105985.2|105935.2|105966.5|105916.5|55
1725026440000|2024-08-30 14:00:40|105981.6|105931.6|105971|105921|105983.3|105933.3|105967.9|105917.9|48
1725026450000|2024-08-30 14:00:50|105971.1|105921.1|105971.9|105921.9|105977.1|105927.1|105971.1|105921.1|28
1725026460000|2024-08-30 14:01:00|105972.3|105922.3|105975.4|105925.4|105975.4|105925.4|105969.8|105919.8|33
1725026470000|2024-08-30 14:01:10|105975.2|105925.2|105975.8|105925.8|105977.2|105927.2|105967.3|105917.3|44
1725026480000|2024-08-30 14:01:20|105975.5|105925.5|105971.2|105921.2|105978|105928|105971.2|105921.2|32
1725026490000|2024-08-30 14:01:30|105970.9|105920.9|105975|105925|105976.7|105926.7|105967.9|105917.9|47
1725026500000|2024-08-30 14:01:40|105974.2|105924.2|105984.8|105934.8|105985.6|105935.6|105972.3|105922.3|45
1725026510000|2024-08-30 14:01:50|105985.2|105935.2|105996.5|105946.5|105996.5|105946.5|105979.2|105929.2|32
1725026520000|2024-08-30 14:02:00|105996.2|105946.2|106003.9|105953.9|106003.9|105953.9|105993.6|105943.6|30
1725026530000|2024-08-30 14:02:10|106004.1|105954.1|106003.2|105953.2|106004.1|105954.1|106000.3|105950.3|22
1725026540000|2024-08-30 14:02:20|106003.1|105953.1|105991.9|105941.9|106003.1|105953.1|105988.8|105938.8|28
1725026550000|2024-08-30 14:02:30|105992.2|105942.2|106001.9|105951.9|106001.9|105951.9|105991.4|105941.4|21
1725026560000|2024-08-30 14:02:40|106001.6|105951.6|106004.5|105954.5|106004.6|105954.6|106001|105951|16
1725026570000|2024-08-30 14:02:50|106004.4|105954.4|106008.6|105958.6|106008.6|105958.6|105990.8|105940.8|35
1725026580000|2024-08-30 14:03:00|106010.2|105960.2|106054.4|106004.4|106065.2|106015.2|106010.2|105960.2|72
1725026590000|2024-08-30 14:03:10|106054.6|106004.6|106048.1|105998.1|106055.8|106005.8|106045.1|105995.1|62
1725026600000|2024-08-30 14:03:20|106047.5|105997.5|106033.6|105983.6|106051|106001|106021.2|105971.2|51
1725026610000|2024-08-30 14:03:30|106033.2|105983.2|106042.7|105992.7|106054.1|106004.1|106033.2|105983.2|62
1725026620000|2024-08-30 14:03:40|106044.1|105994.1|106052.8|106002.8|106052.8|106002.8|106042.5|105992.5|38
1725026630000|2024-08-30 14:03:50|106052.1|106002.1|106036.8|105986.8|106052.2|106002.2|106032.9|105982.9|45
1725026640000|2024-08-30 14:04:00|106029.9|105979.9|106035.6|105985.6|106042.9|105992.9|106027|105977|45
1725026650000|2024-08-30 14:04:10|106035.3|105985.3|106025.6|105975.6|106037.8|105987.8|106021.9|105971.9|36
1725026660000|2024-08-30 14:04:20|106024.5|105974.5|106023.8|105973.8|106042.3|105992.3|106023.4|105973.4|32
1725026670000|2024-08-30 14:04:30|106024.1|105974.1|106002|105952|106030.3|105980.3|106000.6|105950.6|37
1725026680000|2024-08-30 14:04:40|106001.4|105951.4|105990.8|105940.8|106006.7|105956.7|105988.1|105938.1|59
1725026690000|2024-08-30 14:04:50|105990.3|105940.3|105996.2|105946.2|105999.7|105949.7|105990.3|105940.3|42
1725026700000|2024-08-30 14:05:00|105996.1|105946.1|106005.3|105955.3|106008|105958|105995.7|105945.7|41
1725026710000|2024-08-30 14:05:10|106006.8|105956.8|106009|105959|106012.3|105962.3|106001.7|105951.7|39
1725026720000|2024-08-30 14:05:20|106008|105958|106053.1|106003.1|106053.5|106003.5|106006.8|105956.8|52
1725026730000|2024-08-30 14:05:30|106053|106003|106059.9|106009.9|106070.5|106020.5|106048.6|105998.6|62
1725026740000|2024-08-30 14:05:40|106060.8|106010.8|106090|106040|106090.9|106040.9|106059.8|106009.8|60
1725026750000|2024-08-30 14:05:50|106090.3|106040.3|106088.4|106038.4|106097.1|106047.1|106081.4|106031.4|61
1725026760000|2024-08-30 14:06:00|106088.9|106038.9|106030.7|105980.7|106097.4|106047.4|106023|105973|57
1725026770000|2024-08-30 14:06:10|106031.6|105981.6|106003|105953|106035.5|105985.5|105996.7|105946.7|70
1725026780000|2024-08-30 14:06:20|106002.8|105952.8|105990.5|105940.5|106024.1|105974.1|105989.7|105939.7|69
1725026790000|2024-08-30 14:06:30|105990.3|105940.3|105987.5|105937.5|105998.8|105948.8|105986.2|105936.2|51
1725026800000|2024-08-30 14:06:40|105987.1|105937.1|105989.4|105939.4|105990.8|105940.8|105961.6|105911.6|61
1725026810000|2024-08-30 14:06:50|105990|105940|105977.8|105927.8|105990.2|105940.2|105977.8|105927.8|44
1725026820000|2024-08-30 14:07:00|105978.3|105928.3|105976.4|105926.4|105978.3|105928.3|105964.3|105914.3|59
1725026830000|2024-08-30 14:07:10|105975.5|105925.5|105973.7|105923.7|105979.8|105929.8|105961.1|105911.1|62
1725026840000|2024-08-30 14:07:20|105976|105926|105962.1|105912.1|105977.4|105927.4|105959.6|105909.6|58
1725026850000|2024-08-30 14:07:30|105961.1|105911.1|105941.1|105891.1|105961.1|105911.1|105940.4|105890.4|61
1725026860000|2024-08-30 14:07:40|105941.2|105891.2|105948.4|105898.4|105948.4|105898.4|105926.8|105876.8|57
1725026870000|2024-08-30 14:07:50|105948.7|105898.7|105952.9|105902.9|105952.9|105902.9|105937.1|105887.1|43
1725026880000|2024-08-30 14:08:00|105950.7|105900.7|105943.7|105893.7|105954|105904|105943.7|105893.7|40
1725026890000|2024-08-30 14:08:10|105944.4|105894.4|105948.2|105898.2|105950.7|105900.7|105925.9|105875.9|63
1725026900000|2024-08-30 14:08:20|105947.3|105897.3|105926.8|105876.8|105948.2|105898.2|105925.3|105875.3|53
1725026910000|2024-08-30 14:08:30|105925.5|105875.5|105941.9|105891.9|105943|105893|105924.4|105874.4|44
1725026920000|2024-08-30 14:08:40|105942.3|105892.3|105958.5|105908.5|105962.2|105912.2|105941|105891|38
1725026930000|2024-08-30 14:08:50|105957.9|105907.9|105947.5|105897.5|105957.9|105907.9|105944.4|105894.4|44
1725026940000|2024-08-30 14:09:00|105948|105898|105946.8|105896.8|105949.3|105899.3|105945.5|105895.5|24
1725026950000|2024-08-30 14:09:10|105947.7|105897.7|105947.3|105897.3|105947.9|105897.9|105945.6|105895.6|32
1725026960000|2024-08-30 14:09:20|105947.5|105897.5|105957.4|105907.4|105958.6|105908.6|105947.5|105897.5|31
1725026970000|2024-08-30 14:09:30|105954.4|105904.4|105942.6|105892.6|105956.1|105906.1|105942.1|105892.1|47
1725026980000|2024-08-30 14:09:40|105942.9|105892.9|105936.3|105886.3|105943.8|105893.8|105921.2|105871.2|32
1725026990000|2024-08-30 14:09:50|105936.4|105886.4|105910.6|105860.6|105936.4|105886.4|105910.6|105860.6|40
1725027000000|2024-08-30 14:10:00|105911.9|105861.9|105912|105862|105919.9|105869.9|105911.6|105861.6|30
1725027010000|2024-08-30 14:10:10|105909.8|105859.8|105911.3|105861.3|105911.3|105861.3|105901|105851|54
1725027020000|2024-08-30 14:10:20|105911|105861|105924.6|105874.6|105924.6|105874.6|105910.7|105860.7|35
1725027030000|2024-08-30 14:10:30|105926|105876|105952|105902|105954|105904|105919.9|105869.9|59
1725027040000|2024-08-30 14:10:40|105951.9|105901.9|105971.5|105921.5|105971.9|105921.9|105947.8|105897.8|52
1725027050000|2024-08-30 14:10:50|105971.8|105921.8|105965.7|105915.7|105976.1|105926.1|105965.4|105915.4|52
1725027060000|2024-08-30 14:11:00|105965.9|105915.9|105965.3|105915.3|105966.5|105916.5|105963.9|105913.9|39
1725027070000|2024-08-30 14:11:10|105965.2|105915.2|105963.6|105913.6|105965.7|105915.7|105958.7|105908.7|41
1725027080000|2024-08-30 14:11:20|105963.1|105913.1|105963.2|105913.2|105964.9|105914.9|105962.5|105912.5|24
1725027090000|2024-08-30 14:11:30|105963.4|105913.4|105954|105904|105963.6|105913.6|105912.5|105862.5|56
1725027100000|2024-08-30 14:11:40|105953.2|105903.2|105929.9|105879.9|105954|105904|105929.4|105879.4|48
1725027110000|2024-08-30 14:11:50|105930.6|105880.6|105920.6|105870.6|105930.6|105880.6|105907.9|105857.9|38
1725027120000|2024-08-30 14:12:00|105918.7|105868.7|105910.4|105860.4|105918.7|105868.7|105907.1|105857.1|55
1725027130000|2024-08-30 14:12:10|105910.8|105860.8|105928.4|105878.4|105930.8|105880.8|105910.8|105860.8|47
1725027140000|2024-08-30 14:12:20|105928.5|105878.5|105927.4|105877.4|105929.8|105879.8|105927|105877|26
1725027150000|2024-08-30 14:12:30|105928.8|105878.8|105933.7|105883.7|105935.8|105885.8|105928.8|105878.8|37
1725027160000|2024-08-30 14:12:40|105933.5|105883.5|105939.7|105889.7|105943.4|105893.4|105933.3|105883.3|36
1725027170000|2024-08-30 14:12:50|105940.5|105890.5|105950.5|105900.5|105953.1|105903.1|105939.1|105889.1|39
1725027180000|2024-08-30 14:13:00|105950.3|105900.3|105951.1|105901.1|105954.1|105904.1|105950.3|105900.3|29
1725027190000|2024-08-30 14:13:10|105951.4|105901.4|105949.7|105899.7|105951.4|105901.4|105942.1|105892.1|27
1725027200000|2024-08-30 14:13:20|105949.2|105899.2|105955.6|105905.6|105956.8|105906.8|105946.9|105896.9|36
1725027210000|2024-08-30 14:13:30|105955.7|105905.7|105970.6|105920.6|105970.9|105920.9|105954.6|105904.6|39
1725027220000|2024-08-30 14:13:40|105971.7|105921.7|106003.4|105953.4|106004|105954|105971.7|105921.7|43
1725027230000|2024-08-30 14:13:50|106002.9|105952.9|105996.6|105946.6|106003.7|105953.7|105994.6|105944.6|40
1725027240000|2024-08-30 14:14:00|105996.2|105946.2|105966.2|105916.2|106003.6|105953.6|105965|105915|66
1725027250000|2024-08-30 14:14:10|105967.5|105917.5|105970.9|105920.9|105981.8|105931.8|105967.4|105917.4|53
1725027260000|2024-08-30 14:14:20|105968.4|105918.4|105955.5|105905.5|105968.4|105918.4|105951.3|105901.3|53
1725027270000|2024-08-30 14:14:30|105955.8|105905.8|105979.3|105929.3|105982.6|105932.6|105953.8|105903.8|52
1725027280000|2024-08-30 14:14:40|105978.1|105928.1|105975.1|105925.1|105992.5|105942.5|105974.7|105924.7|45
1725027290000|2024-08-30 14:14:50|105974.1|105924.1|105949.9|105899.9|105974.1|105924.1|105949.9|105899.9|37
1725027300000|2024-08-30 14:15:00|105950.1|105900.1|105946.6|105896.6|105950.1|105900.1|105945.7|105895.7|39
1725027310000|2024-08-30 14:15:10|105946.9|105896.9|105953.7|105903.7|105972.7|105922.7|105945.2|105895.2|52
1725027320000|2024-08-30 14:15:20|105954.4|105904.4|105949.1|105899.1|105954.4|105904.4|105923|105873|46
1725027330000|2024-08-30 14:15:30|105949.8|105899.8|105940.9|105890.9|105949.8|105899.8|105939.7|105889.7|34
1725027340000|2024-08-30 14:15:40|105941.1|105891.1|105957.8|105907.8|105957.8|105907.8|105940.9|105890.9|32
1725027350000|2024-08-30 14:15:50|105957.9|105907.9|105963.8|105913.8|105965.7|105915.7|105957.9|105907.9|31
1725027360000|2024-08-30 14:16:00|105965.2|105915.2|105969.2|105919.2|105970.4|105920.4|105963.7|105913.7|27
1725027370000|2024-08-30 14:16:10|105967.8|105917.8|105964.5|105914.5|105967.8|105917.8|105959.5|105909.5|31
1725027380000|2024-08-30 14:16:20|105964.4|105914.4|105991.5|105941.5|105991.5|105941.5|105963.1|105913.1|28
1725027390000|2024-08-30 14:16:30|105993|105943|106020.1|105970.1|106020.8|105970.8|105988.6|105938.6|52
1725027400000|2024-08-30 14:16:40|106024.4|105974.4|106049.2|105999.2|106050.8|106000.8|106024.4|105974.4|46
1725027410000|2024-08-30 14:16:50|106050.1|106000.1|106061.4|106011.4|106064.3|106014.3|106049.3|105999.3|59
1725027420000|2024-08-30 14:17:00|106061|106011|106060|106010|106061.5|106011.5|106059.7|106009.7|38
1725027430000|2024-08-30 14:17:10|106060.1|106010.1|106036.9|105986.9|106060.9|106010.9|106021.1|105971.1|39
1725027440000|2024-08-30 14:17:20|106036.7|105986.7|106001.7|105951.7|106038.9|105988.9|105999.2|105949.2|51
1725027450000|2024-08-30 14:17:30|106001|105951|105983.7|105933.7|106001|105951|105982.5|105932.5|43
1725027460000|2024-08-30 14:17:40|105984.6|105934.6|106000.9|105950.9|106001.3|105951.3|105984.6|105934.6|33
1725027470000|2024-08-30 14:17:50|106000.8|105950.8|105999.3|105949.3|106001.5|105951.5|105994.1|105944.1|32
1725027480000|2024-08-30 14:18:00|106000.3|105950.3|105982.3|105932.3|106000.3|105950.3|105981.8|105931.8|35
1725027490000|2024-08-30 14:18:10|105982.7|105932.7|105987.5|105937.5|105989|105939|105976.7|105926.7|50
1725027500000|2024-08-30 14:18:20|105987.3|105937.3|106013.9|105963.9|106014.6|105964.6|105986.1|105936.1|46
1725027510000|2024-08-30 14:18:30|106014|105964|106013.1|105963.1|106014.8|105964.8|106010|105960|30
1725027520000|2024-08-30 14:18:40|106014.7|105964.7|106028.8|105978.8|106042.1|105992.1|106014.7|105964.7|47
1725027530000|2024-08-30 14:18:50|106026.5|105976.5|106036|105986|106039.4|105989.4|106026.2|105976.2|25
1725027540000|2024-08-30 14:19:00|106035.8|105985.8|106021.6|105971.6|106035.8|105985.8|106021.5|105971.5|23
1725027550000|2024-08-30 14:19:10|106021.1|105971.1|106001.4|105951.4|106021.1|105971.1|106000.8|105950.8|47
1725027560000|2024-08-30 14:19:20|106000.9|105950.9|106027.3|105977.3|106027.3|105977.3|105998.1|105948.1|41
1725027570000|2024-08-30 14:19:30|106027|105977|106016.2|105966.2|106029.6|105979.6|106014.8|105964.8|34
1725027580000|2024-08-30 14:19:40|106017.1|105967.1|105994.7|105944.7|106017.3|105967.3|105993.7|105943.7|44
1725027590000|2024-08-30 14:19:50|105994.3|105944.3|105989|105939|105994.3|105944.3|105972.7|105922.7|58
1725027600000|2024-08-30 14:20:00|105989.2|105939.2|105993.9|105943.9|106010.7|105960.7|105988.7|105938.7|59
1725027610000|2024-08-30 14:20:10|105994.9|105944.9|105988.3|105938.3|105996.1|105946.1|105988.3|105938.3|47
1725027620000|2024-08-30 14:20:20|105988.8|105938.8|105988.2|105938.2|105998|105948|105987.6|105937.6|45
1725027630000|2024-08-30 14:20:30|105987.6|105937.6|105982.8|105932.8|105993.9|105943.9|105982.8|105932.8|37
1725027640000|2024-08-30 14:20:40|105982.9|105932.9|105981.5|105931.5|105987.5|105937.5|105980.1|105930.1|35
1725027650000|2024-08-30 14:20:50|105981.8|105931.8|105975.6|105925.6|105982.7|105932.7|105975.6|105925.6|33
1725027660000|2024-08-30 14:21:00|105976.1|105926.1|105982.6|105932.6|105982.6|105932.6|105945|105895|34
1725027670000|2024-08-30 14:21:10|105984.1|105934.1|106017.1|105967.1|106017.8|105967.8|105979.4|105929.4|55
1725027680000|2024-08-30 14:21:20|106015.5|105965.5|106017.7|105967.7|106019.5|105969.5|106003.7|105953.7|60
1725027690000|2024-08-30 14:21:30|106020.3|105970.3|106019.2|105969.2|106020.4|105970.4|106007.3|105957.3|42
1725027700000|2024-08-30 14:21:40|106018.8|105968.8|106012.7|105962.7|106018.8|105968.8|106001.6|105951.6|49
1725027710000|2024-08-30 14:21:50|106012.8|105962.8|106037.1|105987.1|106038.2|105988.2|106012.5|105962.5|53
1725027720000|2024-08-30 14:22:00|106036.5|105986.5|106022.6|105972.6|106037.1|105987.1|106020.9|105970.9|50
1725027730000|2024-08-30 14:22:10|106023|105973|106021|105971|106032.3|105982.3|106019.1|105969.1|37
1725027740000|2024-08-30 14:22:20|106021.1|105971.1|106022.8|105972.8|106024.9|105974.9|106019.3|105969.3|55
1725027750000|2024-08-30 14:22:30|106023.4|105973.4|106024.8|105974.8|106029.2|105979.2|106023.1|105973.1|24
1725027760000|2024-08-30 14:22:40|106024.3|105974.3|106025.8|105975.8|106025.9|105975.9|106022.5|105972.5|34
1725027770000|2024-08-30 14:22:50|106025.7|105975.7|106040.1|105990.1|106042.1|105992.1|106025.7|105975.7|40
1725027780000|2024-08-30 14:23:00|106040.9|105990.9|106039.2|105989.2|106050.3|106000.3|106038.3|105988.3|49
1725027790000|2024-08-30 14:23:10|106039.5|105989.5|106040.6|105990.6|106042.4|105992.4|106030|105980|49
1725027800000|2024-08-30 14:23:20|106040.9|105990.9|106026.1|105976.1|106040.9|105990.9|106025.9|105975.9|39
1725027810000|2024-08-30 14:23:30|106026.4|105976.4|106032|105982|106034|105984|106024.2|105974.2|39
1725027820000|2024-08-30 14:23:40|106031.7|105981.7|106033.4|105983.4|106034.4|105984.4|106028.3|105978.3|36
1725027830000|2024-08-30 14:23:50|106034.7|105984.7|106004.3|105954.3|106038.6|105988.6|106002|105952|38
1725027840000|2024-08-30 14:24:00|106003.1|105953.1|105995|105945|106007.9|105957.9|105994.6|105944.6|56
1725027850000|2024-08-30 14:24:10|105994.4|105944.4|105997.4|105947.4|106002.2|105952.2|105993.2|105943.2|51
1725027860000|2024-08-30 14:24:20|105997.2|105947.2|105991.6|105941.6|105997.2|105947.2|105990.6|105940.6|48
1725027870000|2024-08-30 14:24:30|105991.2|105941.2|106010.8|105960.8|106010.8|105960.8|105991.2|105941.2|33
1725027880000|2024-08-30 14:24:40|106010.9|105960.9|106026.4|105976.4|106029.1|105979.1|106010.9|105960.9|48
1725027890000|2024-08-30 14:24:50|106025.9|105975.9|106058.5|106008.5|106059|106009|106024.8|105974.8|62
1725027900000|2024-08-30 14:25:00|106058.7|106008.7|106017.7|105967.7|106063.2|106013.2|106017.7|105967.7|64
1725027910000|2024-08-30 14:25:10|106017.9|105967.9|106027.6|105977.6|106027.6|105977.6|106013.1|105963.1|43
1725027920000|2024-08-30 14:25:20|106028.5|105978.5|106047.8|105997.8|106049.1|105999.1|106026.9|105976.9|49
1725027930000|2024-08-30 14:25:30|106047.3|105997.3|106036.8|105986.8|106050.2|106000.2|106036.8|105986.8|42
1725027940000|2024-08-30 14:25:40|106036.7|105986.7|106052.3|106002.3|106054.2|106004.2|106035.4|105985.4|44
1725027950000|2024-08-30 14:25:50|106051.9|106001.9|106077.2|106027.2|106077.3|106027.3|106048.2|105998.2|39
1725027960000|2024-08-30 14:26:00|106077|106027|106081.5|106031.5|106081.5|106031.5|106067.9|106017.9|35
1725027970000|2024-08-30 14:26:10|106081.1|106031.1|106083.5|106033.5|106091.6|106041.6|106081.1|106031.1|44
1725027980000|2024-08-30 14:26:20|106083.8|106033.8|106092.4|106042.4|106092.4|106042.4|106082.5|106032.5|41
1725027990000|2024-08-30 14:26:30|106092|106042|106110.8|106060.8|106115.9|106065.9|106091.9|106041.9|46
1725028000000|2024-08-30 14:26:40|106111.1|106061.1|106096.1|106046.1|106113.2|106063.2|106093.5|106043.5|53
1725028010000|2024-08-30 14:26:50|106103.3|106053.3|106116.3|106066.3|106118.8|106068.8|106103.3|106053.3|48
1725028020000|2024-08-30 14:27:00|106117.3|106067.3|106115.8|106065.8|106121.2|106071.2|106105.9|106055.9|38
1725028030000|2024-08-30 14:27:10|106115.7|106065.7|106118.6|106068.6|106119.8|106069.8|106107.6|106057.6|44
1725028040000|2024-08-30 14:27:20|106119|106069|106091|106041|106125.5|106075.5|106088.1|106038.1|50
1725028050000|2024-08-30 14:27:30|106090.4|106040.4|106089.2|106039.2|106090.9|106040.9|106086.6|106036.6|39
1725028060000|2024-08-30 14:27:40|106089.9|106039.9|106075.7|106025.7|106100.6|106050.6|106075.7|106025.7|47
1725028070000|2024-08-30 14:27:50|106075.9|106025.9|106063.5|106013.5|106081.8|106031.8|106063.4|106013.4|48
1725028080000|2024-08-30 14:28:00|106062.5|106012.5|106051.6|106001.6|106066.1|106016.1|106051.3|106001.3|41
1725028090000|2024-08-30 14:28:10|106052|106002|106057.8|106007.8|106057.8|106007.8|106051.4|106001.4|31
1725028100000|2024-08-30 14:28:20|106058|106008|106036.1|105986.1|106059.5|106009.5|106030.9|105980.9|47
1725028110000|2024-08-30 14:28:30|106037.1|105987.1|106029.5|105979.5|106039.3|105989.3|106029.5|105979.5|40
1725028120000|2024-08-30 14:28:40|106029.8|105979.8|106006.7|105956.7|106029.8|105979.8|106003|105953|53
1725028130000|2024-08-30 14:28:50|106006.3|105956.3|106010.3|105960.3|106016.6|105966.6|105999.7|105949.7|59
1725028140000|2024-08-30 14:29:00|106007.7|105957.7|106015.5|105965.5|106020|105970|106002.3|105952.3|65
1725028150000|2024-08-30 14:29:10|106015.4|105965.4|106001.2|105951.2|106015.8|105965.8|105999.3|105949.3|60
1725028160000|2024-08-30 14:29:20|106001.6|105951.6|105998.6|105948.6|106007.5|105957.5|105998|105948|49
1725028170000|2024-08-30 14:29:30|105998.5|105948.5|106000.7|105950.7|106004.9|105954.9|105997.4|105947.4|51
1725028180000|2024-08-30 14:29:40|106000.3|105950.3|105990.9|105940.9|106000.7|105950.7|105990|105940|30
1725028190000|2024-08-30 14:29:50|105990.4|105940.4|106003.2|105953.2|106003.2|105953.2|105990.4|105940.4|42
1725028200000|2024-08-30 14:30:00|106003.6|105953.6|106017.2|105967.2|106022.4|105972.4|106003.6|105953.6|47
1725028210000|2024-08-30 14:30:10|106018|105968|106043.4|105993.4|106045.7|105995.7|106017.4|105967.4|48
1725028220000|2024-08-30 14:30:20|106043|105993|106043.2|105993.2|106043.7|105993.7|106040|105990|30
1725028230000|2024-08-30 14:30:30|106043.3|105993.3|106034.4|105984.4|106044.6|105994.6|106027.2|105977.2|46
1725028240000|2024-08-30 14:30:40|106033.4|105983.4|106021.8|105971.8|106034.9|105984.9|106017.1|105967.1|46
1725028250000|2024-08-30 14:30:50|106021.5|105971.5|106015.8|105965.8|106025.2|105975.2|106014.9|105964.9|37
1725028260000|2024-08-30 14:31:00|106015.7|105965.7|106008.4|105958.4|106015.7|105965.7|105998.1|105948.1|61
1725028270000|2024-08-30 14:31:10|106005.8|105955.8|106017.1|105967.1|106017.8|105967.8|106004.4|105954.4|48
1725028280000|2024-08-30 14:31:20|106017|105967|106003.6|105953.6|106017.7|105967.7|106002.9|105952.9|31
1725028290000|2024-08-30 14:31:30|106003.5|105953.5|106006|105956|106006.6|105956.6|106001.8|105951.8|17
1725028300000|2024-08-30 14:31:40|106006.1|105956.1|105981.1|105931.1|106008.3|105958.3|105975.6|105929.5|37
1725028310000|2024-08-30 14:31:50|105981.3|105931.3|105976.5|105926.5|105984.7|105934.7|105976.5|105926.5|36
1725028320000|2024-08-30 14:32:00|105975.9|105925.9|105969.2|105919.2|105975.9|105925.9|105968.7|105918.7|36
1725028330000|2024-08-30 14:32:10|105968.9|105918.9|105937.3|105887.3|105968.9|105918.9|105937.3|105887.3|48
1725028340000|2024-08-30 14:32:20|105937|105887|105928.4|105878.4|105940.2|105890.2|105928.4|105878.4|33
1725028350000|2024-08-30 14:32:30|105932.4|105882.4|105939.5|105889.5|105940.6|105890.6|105932.4|105882.4|38
1725028360000|2024-08-30 14:32:40|105940.6|105890.6|105946.2|105896.2|105950.7|105900.7|105940.4|105890.4|44
1725028370000|2024-08-30 14:32:50|105946|105896|105935|105885|105948.5|105898.5|105933.5|105883.5|45
1725028380000|2024-08-30 14:33:00|105936|105886|105925.5|105875.5|105936|105886|105924.4|105874.4|40
1725028390000|2024-08-30 14:33:10|105925.1|105875.1|105923|105873|105925.1|105875.1|105919.1|105869.1|42
1725028400000|2024-08-30 14:33:20|105923.3|105873.3|105931.8|105881.8|105933|105883|105918|105868|35
1725028410000|2024-08-30 14:33:30|105932.2|105882.2|105946.2|105896.2|105946.7|105896.7|105929.5|105879.5|56
1725028420000|2024-08-30 14:33:40|105948.5|105898.5|105954|105904|105954|105904|105946.6|105896.6|41
1725028430000|2024-08-30 14:33:50|105955.1|105905.1|105942.6|105892.6|105955.1|105905.1|105942.6|105892.6|25
1725028440000|2024-08-30 14:34:00|105942.9|105892.9|105945.8|105895.8|105945.8|105895.8|105942.4|105892.4|26
1725028450000|2024-08-30 14:34:10|105945.5|105895.5|105941.6|105891.6|105946.8|105896.8|105941.6|105891.6|28
1725028460000|2024-08-30 14:34:20|105941.2|105891.2|105943.3|105893.3|105943.4|105893.4|105940.7|105890.7|29
1725028470000|2024-08-30 14:34:30|105943.2|105893.2|105972.5|105922.5|105977.9|105927.9|105943.2|105893.2|43
1725028480000|2024-08-30 14:34:40|105972.1|105922.1|105959.4|105909.4|105972.3|105922.3|105958.9|105908.9|39
1725028490000|2024-08-30 14:34:50|105958.1|105908.1|105936.3|105886.3|105958.2|105908.2|105935|105885|54
1725028500000|2024-08-30 14:35:00|105936.2|105886.2|105924.1|105874.1|105936.2|105886.2|105918.7|105868.7|53
1725028510000|2024-08-30 14:35:10|105924|105874|105928.1|105878.1|105932.6|105882.6|105921.9|105871.9|40
1725028520000|2024-08-30 14:35:20|105926.7|105876.7|105919|105869|105928.3|105878.3|105910|105860|48
1725028530000|2024-08-30 14:35:30|105918.1|105868.1|105876.2|105826.2|105919|105869|105876|105826|35
1725028540000|2024-08-30 14:35:40|105876.1|105826.1|105862.6|105812.6|105886.8|105836.8|105862.6|105812.6|54
1725028550000|2024-08-30 14:35:50|105864|105814|105831.6|105781.6|105864|105814|105818.9|105768.9|57
1725028560000|2024-08-30 14:36:00|105831.9|105781.9|105833.5|105783.5|105834.6|105784.6|105829.8|105779.8|34
1725028570000|2024-08-30 14:36:10|105833.3|105783.3|105833.7|105783.7|105837|105787|105831.6|105781.6|26
1725028580000|2024-08-30 14:36:20|105833.6|105783.6|105856.3|105806.3|105857|105807|105833.6|105783.6|40
1725028590000|2024-08-30 14:36:30|105856.9|105806.9|105855.1|105805.1|105856.9|105806.9|105852.2|105802.2|32
1725028600000|2024-08-30 14:36:40|105855|105805|105858|105808|105858.3|105808.3|105852.4|105802.4|32
1725028610000|2024-08-30 14:36:50|105858.4|105808.4|105878.3|105828.3|105880.1|105830.1|105847.3|105797.3|44
1725028620000|2024-08-30 14:37:00|105878.2|105828.2|105888.6|105838.6|105888.6|105838.6|105878.2|105828.2|35
1725028630000|2024-08-30 14:37:10|105888.4|105838.4|105916.3|105866.3|105916.3|105866.3|105888.4|105838.4|41
1725028640000|2024-08-30 14:37:20|105916.7|105866.7|105956.6|105906.6|105959.5|105909.5|105916.7|105866.7|50
1725028650000|2024-08-30 14:37:30|105955.6|105905.6|105926|105876|105955.7|105905.7|105925.8|105875.8|46
1725028660000|2024-08-30 14:37:40|105925.6|105875.6|105945.5|105895.5|105949.6|105899.6|105925.1|105875.1|39
1725028670000|2024-08-30 14:37:50|105946.3|105896.3|105942.2|105892.2|105951.3|105901.3|105940.8|105890.8|42
1725028680000|2024-08-30 14:38:00|105941.8|105891.8|105939.9|105889.9|105943.1|105893.1|105931.6|105881.6|55
1725028690000|2024-08-30 14:38:10|105940.1|105890.1|105939|105889|105940.6|105890.6|105936.9|105886.9|38
1725028700000|2024-08-30 14:38:20|105939.4|105889.4|105941|105891|105942.5|105892.5|105939.4|105889.4|32
1725028710000|2024-08-30 14:38:30|105941.2|105891.2|105933.4|105883.4|105942.3|105892.3|105930|105880|47
1725028720000|2024-08-30 14:38:40|105933.5|105883.5|105941.9|105891.9|105954.6|105904.6|105933.5|105883.5|50
1725028730000|2024-08-30 14:38:50|105941.5|105891.5|105943.5|105893.5|105956.3|105906.3|105936.7|105886.7|57
1725028740000|2024-08-30 14:39:00|105942.3|105892.3|105962.9|105912.9|105963.5|105913.5|105937.7|105887.7|52
1725028750000|2024-08-30 14:39:10|105963.1|105913.1|105954.8|105904.8|105968.6|105918.6|105954.8|105904.8|44
1725028760000|2024-08-30 14:39:20|105954.4|105904.4|105965.9|105915.9|105969|105919|105949.4|105899.4|45
1725028770000|2024-08-30 14:39:30|105965.7|105915.7|105947.6|105897.6|105967.7|105917.7|105945.9|105895.9|44
1725028780000|2024-08-30 14:39:40|105948.7|105898.7|105950.5|105900.5|105954.5|105904.5|105943|105893|36
1725028790000|2024-08-30 14:39:50|105950.9|105900.9|105943.2|105893.2|105951.1|105901.1|105940.6|105890.6|32
1725028800000|2024-08-30 14:40:00|105942.7|105892.7|105949.8|105899.8|105950.2|105900.2|105942.7|105892.7|34
1725028810000|2024-08-30 14:40:10|105949.7|105899.7|105937.7|105887.7|105949.7|105899.7|105936.8|105886.8|31
1725028820000|2024-08-30 14:40:20|105937.5|105887.5|105932.9|105882.9|105939.6|105889.6|105932.8|105882.8|21
1725028830000|2024-08-30 14:40:30|105933.1|105883.1|105931.5|105881.5|105934.5|105884.5|105929|105879|32
1725028840000|2024-08-30 14:40:40|105931.8|105881.8|105928.3|105878.3|105934.2|105884.2|105920.6|105870.6|31
1725028850000|2024-08-30 14:40:50|105928|105878|105923.4|105873.4|105932.4|105882.4|105922.9|105872.9|31
1725028860000|2024-08-30 14:41:00|105922.9|105872.9|105927.5|105877.5|105929.7|105879.7|105910.7|105860.7|35
1725028870000|2024-08-30 14:41:10|105927.6|105877.6|105926.3|105876.3|105930.2|105880.2|105913.2|105863.2|52
1725028880000|2024-08-30 14:41:20|105926.2|105876.2|105939.5|105889.5|105940.6|105890.6|105926.2|105876.2|30
1725028890000|2024-08-30 14:41:30|105939.8|105889.8|105956.3|105906.3|105956.8|105906.8|105939.4|105889.4|37
1725028900000|2024-08-30 14:41:40|105956.6|105906.6|105947.8|105897.8|105957.9|105907.9|105946.7|105896.7|45
1725028910000|2024-08-30 14:41:50|105948|105898|105959.5|105909.5|105969.5|105919.5|105948|105898|46
1725028920000|2024-08-30 14:42:00|105959.2|105909.2|105966|105916|105970.4|105920.4|105959.2|105909.2|46
1725028930000|2024-08-30 14:42:10|105966.3|105916.3|105966.1|105916.1|105968.3|105918.3|105960.8|105910.8|36
1725028940000|2024-08-30 14:42:20|105966.4|105916.4|105971.2|105921.2|105974|105924|105966.4|105916.4|38
1725028950000|2024-08-30 14:42:30|105970.8|105920.8|105964.2|105914.2|105976.3|105926.3|105964.2|105914.2|52
1725028960000|2024-08-30 14:42:40|105961.9|105911.9|105960.6|105910.6|105966.4|105916.4|105959.2|105909.2|41
1725028970000|2024-08-30 14:42:50|105961.3|105911.3|105942.6|105892.6|105961.3|105911.3|105941.4|105891.4|36
1725028980000|2024-08-30 14:43:00|105942.3|105892.3|105944.2|105894.2|105946|105896|105941.1|105891.1|42
1725028990000|2024-08-30 14:43:10|105943.9|105893.9|105929|105879|105945.1|105895.1|105929|105879|38
1725029000000|2024-08-30 14:43:20|105928.6|105878.6|105921.2|105871.2|105929|105879|105920|105870|39
1725029010000|2024-08-30 14:43:30|105920.8|105870.8|105936.2|105886.2|105936.5|105886.5|105915.6|105865.6|42
1725029020000|2024-08-30 14:43:40|105935.2|105885.2|105937.2|105887.2|105937.9|105887.9|105930.7|105880.7|43
1725029030000|2024-08-30 14:43:50|105936.6|105886.6|105937.3|105887.3|105938.1|105888.1|105932.4|105882.4|41
1725029040000|2024-08-30 14:44:00|105937.9|105887.9|105974|105924|105975.3|105925.3|105936.6|105886.6|41
1725029050000|2024-08-30 14:44:10|105973.8|105923.8|105978.8|105928.8|105991.6|105941.6|105973.8|105923.8|60
1725029060000|2024-08-30 14:44:20|105979.1|105929.1|105988.1|105938.1|105994.6|105944.6|105968.6|105918.6|59
1725029070000|2024-08-30 14:44:30|105989.3|105939.3|106017.8|105967.8|106026.5|105976.5|105984.5|105934.5|57
1725029080000|2024-08-30 14:44:40|106017.3|105967.3|106027.4|105977.4|106045.7|105995.7|106010.2|105960.2|71
1725029090000|2024-08-30 14:44:50|106026.8|105976.8|106020.5|105970.5|106028.9|105978.9|106018.8|105968.8|55
1725029100000|2024-08-30 14:45:00|106020.6|105970.6|106048.2|105998.2|106048.2|105998.2|106020.6|105970.6|60
1725029110000|2024-08-30 14:45:10|106052.2|106002.2|106043.4|105993.4|106063.9|106013.9|106041.6|105991.6|58
1725029120000|2024-08-30 14:45:20|106044|105994|106026.2|105976.2|106049.5|105999.5|106022.7|105972.7|52
1725029130000|2024-08-30 14:45:30|106026.9|105976.9|106001.9|105951.9|106033.9|105983.9|106001.3|105951.3|61
1725029140000|2024-08-30 14:45:40|106001.6|105951.6|105993.3|105943.3|106002.7|105952.7|105992.9|105942.9|42
1725029150000|2024-08-30 14:45:50|105992.9|105942.9|105997.6|105947.6|105997.8|105947.8|105980.5|105930.5|55
1725029160000|2024-08-30 14:46:00|105995.9|105945.9|105965.6|105915.6|106002.5|105952.5|105962.7|105912.7|66
1725029170000|2024-08-30 14:46:10|105967.8|105917.8|105903.5|105853.5|105968.1|105918.1|105899.2|105849.2|63
1725029180000|2024-08-30 14:46:20|105901.7|105851.7|105912.5|105862.5|105912.8|105862.8|105893.2|105843.2|57
1725029190000|2024-08-30 14:46:30|105912|105862|105899.2|105849.2|105912.2|105862.2|105897.8|105847.8|56
1725029200000|2024-08-30 14:46:40|105899.3|105849.3|105886.5|105836.5|105899.3|105849.3|105885.3|105835.3|53
1725029210000|2024-08-30 14:46:50|105886.8|105836.8|105907.3|105857.3|105907.3|105857.3|105885.7|105835.7|53
1725029220000|2024-08-30 14:47:00|105920.6|105870.6|105947.6|105897.6|105965|105915|105920.6|105870.6|70
1725029230000|2024-08-30 14:47:10|105950.2|105900.2|105957.1|105907.1|105974.2|105924.2|105947.4|105897.4|64
1725029240000|2024-08-30 14:47:20|105957.6|105907.6|105990.2|105940.2|105998.5|105948.5|105957.6|105907.6|60
1725029250000|2024-08-30 14:47:30|105990.9|105940.9|105988.4|105938.4|105992.3|105942.3|105977.4|105927.4|45
1725029260000|2024-08-30 14:47:40|105987.4|105937.4|105971.8|105921.8|105992|105942|105971.8|105921.8|42
1725029270000|2024-08-30 14:47:50|105971.7|105921.7|105970.3|105920.3|105984.4|105934.4|105967.3|105917.3|52
1725029280000|2024-08-30 14:48:00|105970.4|105920.4|105991.3|105941.3|105996.5|105946.5|105970.4|105920.4|43
1725029290000|2024-08-30 14:48:10|105990.3|105940.3|106020.6|105970.6|106022.1|105972.1|105987.2|105937.2|50
1725029300000|2024-08-30 14:48:20|106022|105972|106006.2|105956.2|106025.2|105975.2|105998.3|105948.3|57
1725029310000|2024-08-30 14:48:30|106006.4|105956.4|105984|105934|106006.8|105956.8|105977.6|105927.6|58
1725029320000|2024-08-30 14:48:40|105984.3|105934.3|105982.8|105932.8|105994.3|105944.3|105977.8|105927.8|54
1725029330000|2024-08-30 14:48:50|105983.3|105933.3|105976.9|105926.9|105983.7|105933.7|105972.3|105922.3|51
1725029340000|2024-08-30 14:49:00|105976.6|105926.6|105983.6|105933.6|105989.9|105939.9|105976|105926|45
1725029350000|2024-08-30 14:49:10|105982.4|105932.4|105984.3|105934.3|105986.4|105936.4|105979.8|105929.8|49
1725029360000|2024-08-30 14:49:20|105984|105934|105934.7|105884.7|105984|105934|105933.6|105883.6|58
1725029370000|2024-08-30 14:49:30|105934.5|105884.5|105940.6|105890.6|105945.9|105895.9|105930.9|105880.9|61
1725029380000|2024-08-30 14:49:40|105941.5|105891.5|105949.7|105899.7|105959.9|105909.9|105936.6|105886.6|53
1725029390000|2024-08-30 14:49:50|105951.4|105901.4|105935.3|105885.3|105951.4|105901.4|105935.3|105885.3|49
1725029400000|2024-08-30 14:50:00|105935|105885|105917.6|105867.6|105937.5|105887.5|105916.3|105866.3|61
1725029410000|2024-08-30 14:50:10|105917.2|105867.2|105911.5|105861.5|105919.1|105869.1|105903|105853|58
1725029420000|2024-08-30 14:50:20|105911.6|105861.6|105904.9|105854.9|105927.5|105877.5|105902.7|105852.7|52
1725029430000|2024-08-30 14:50:30|105907|105857|105909.4|105859.4|105920.8|105870.8|105902|105852|70
1725029440000|2024-08-30 14:50:40|105904.4|105854.4|105892.7|105842.7|105904.4|105854.4|105887.3|105837.3|65
1725029450000|2024-08-30 14:50:50|105895.7|105845.7|105896.8|105846.8|105922.7|105872.7|105894.8|105844.8|62
1725029460000|2024-08-30 14:51:00|105897.1|105847.1|105926.4|105876.4|105931.8|105881.8|105895.2|105845.2|62
1725029470000|2024-08-30 14:51:10|105926.1|105876.1|105946.7|105896.7|105951.1|105901.1|105926.1|105876.1|55
1725029480000|2024-08-30 14:51:20|105945.9|105895.9|105942.7|105892.7|105952.9|105902.9|105942.7|105892.7|51
1725029490000|2024-08-30 14:51:30|105940|105890|105918.6|105868.6|105942.1|105892.1|105917.2|105867.2|40
1725029500000|2024-08-30 14:51:40|105918.2|105868.2|105916.6|105866.6|105934.8|105884.8|105914.2|105864.2|66
1725029510000|2024-08-30 14:51:50|105914.3|105864.3|105907.9|105857.9|105917.8|105867.8|105904.7|105854.7|56
1725029520000|2024-08-30 14:52:00|105906.2|105856.2|105891.1|105841.1|105909.2|105859.2|105890.3|105840.3|55
1725029530000|2024-08-30 14:52:10|105892.1|105842.1|105895.8|105845.8|105900.8|105850.8|105869.4|105819.4|59
1725029540000|2024-08-30 14:52:20|105894.5|105844.5|105884.7|105834.7|105895.6|105845.6|105877.3|105827.3|52
1725029550000|2024-08-30 14:52:30|105884.6|105834.6|105866.4|105816.4|105885|105835|105866.4|105816.4|59
1725029560000|2024-08-30 14:52:40|105865.7|105815.7|105861.2|105811.2|105866.1|105816.1|105855.9|105805.9|50
1725029570000|2024-08-30 14:52:50|105861.1|105811.1|105847.9|105797.9|105861.6|105811.6|105847.9|105797.9|45
1725029580000|2024-08-30 14:53:00|105847.5|105797.5|105863.5|105813.5|105863.5|105813.5|105841.1|105791.1|59
1725029590000|2024-08-30 14:53:10|105863.9|105813.9|105867.5|105817.5|105872.9|105822.9|105861.1|105811.1|62
1725029600000|2024-08-30 14:53:20|105866.8|105816.8|105893.5|105843.5|105893.5|105843.5|105866.8|105816.8|49
1725029610000|2024-08-30 14:53:30|105895.6|105845.6|105920.2|105870.2|105920.2|105870.2|105895.6|105845.6|72
1725029620000|2024-08-30 14:53:40|105920|105870|105916.2|105866.2|105929|105879|105907.9|105857.9|66
1725029630000|2024-08-30 14:53:50|105915.4|105865.4|105909|105859|105921.6|105871.6|105893.5|105843.5|70
1725029640000|2024-08-30 14:54:00|105909.8|105859.8|105896.8|105846.8|105917.2|105867.2|105896.8|105846.8|57
1725029650000|2024-08-30 14:54:10|105896.4|105846.4|105878.4|105828.4|105898.8|105848.8|105878|105828|64
1725029660000|2024-08-30 14:54:20|105877.7|105827.7|105873|105823|105882.8|105832.8|105865.3|105815.3|48
1725029670000|2024-08-30 14:54:30|105874.9|105824.9|105873.5|105823.5|105881.2|105831.2|105865.5|105815.5|55
1725029680000|2024-08-30 14:54:40|105872.7|105822.7|105872.6|105822.6|105880.4|105830.4|105870.5|105820.5|55
1725029690000|2024-08-30 14:54:50|105872.9|105822.9|105884.2|105834.2|105886.2|105836.2|105872.6|105822.6|54
1725029700000|2024-08-30 14:55:00|105884.6|105834.6|105908.3|105858.3|105910.8|105860.8|105884.6|105834.6|65
1725029710000|2024-08-30 14:55:10|105908.7|105858.7|105913.9|105863.9|105917.2|105867.2|105907.9|105857.9|58
1725029720000|2024-08-30 14:55:20|105913.4|105863.4|105900|105850|105913.4|105863.4|105894.7|105844.7|64
1725029730000|2024-08-30 14:55:30|105900.1|105850.1|105901.5|105851.5|105903.8|105853.8|105896.8|105846.8|52
1725029740000|2024-08-30 14:55:40|105901.8|105851.8|105894.1|105844.1|105902.2|105852.2|105892.8|105842.8|49
1725029750000|2024-08-30 14:55:50|105893.7|105843.7|105910.9|105860.9|105910.9|105860.9|105893.6|105843.6|41
1725029760000|2024-08-30 14:56:00|105911.4|105861.4|105939|105889|105940.4|105890.4|105905.8|105855.8|60
1725029770000|2024-08-30 14:56:10|105935.7|105885.7|105928.7|105878.7|105940.6|105890.6|105928.1|105878.1|55
1725029780000|2024-08-30 14:56:20|105928.5|105878.5|105927.7|105877.7|105930|105880|105917|105867|56
1725029790000|2024-08-30 14:56:30|105927.4|105877.4|105927.9|105877.9|105936.7|105886.7|105927.4|105877.4|46
1725029800000|2024-08-30 14:56:40|105928|105878|105919.7|105869.7|105928.2|105878.2|105919.7|105869.7|41
1725029810000|2024-08-30 14:56:50|105919.6|105869.6|105934.7|105884.7|105934.9|105884.9|105919.6|105869.6|50
1725029820000|2024-08-30 14:57:00|105933.7|105883.7|105942.5|105892.5|105947.7|105897.7|105925.3|105875.3|59
1725029830000|2024-08-30 14:57:10|105942.6|105892.6|105946.6|105896.6|105962.2|105912.2|105942.3|105892.3|58
1725029840000|2024-08-30 14:57:20|105948|105898|105924.5|105874.5|105954.5|105904.5|105923.4|105873.4|65
1725029850000|2024-08-30 14:57:30|105922.7|105872.7|105923.5|105873.5|105947.2|105897.2|105922.7|105872.7|68
1725029860000|2024-08-30 14:57:40|105920.8|105870.8|105924.7|105874.7|105932.6|105882.6|105911.1|105861.1|69
1725029870000|2024-08-30 14:57:50|105923.8|105873.8|105954.9|105904.9|105955.4|105905.4|105923.5|105873.5|70
1725029880000|2024-08-30 14:58:00|105955.1|105905.1|105960.3|105910.3|105978|105928|105951.6|105901.6|72
1725029890000|2024-08-30 14:58:10|105960.5|105910.5|105977.3|105927.3|105980.6|105930.6|105960.5|105910.5|67
1725029900000|2024-08-30 14:58:20|105975.8|105925.8|105960.5|105910.5|105977.2|105927.2|105951.6|105901.6|72
1725029910000|2024-08-30 14:58:30|105960.8|105910.8|105973.6|105923.6|105975.5|105925.5|105958.4|105908.4|51
1725029920000|2024-08-30 14:58:40|105973.1|105923.1|105979.1|105929.1|105981.2|105931.2|105970.1|105920.1|65
1725029930000|2024-08-30 14:58:50|105978.3|105928.3|105982.8|105932.8|105984.8|105934.8|105973.1|105923.1|56
1725029940000|2024-08-30 14:59:00|105982.6|105932.6|105985|105935|105993.1|105943.1|105959|105916.6|70
1725029950000|2024-08-30 14:59:10|105985.6|105935.6|105998.8|105948.8|106001.9|105951.9|105981|105931|66
1725029960000|2024-08-30 14:59:20|105997.1|105947.1|105995.6|105945.6|106005.1|105955.1|105991.3|105941.3|69
1725029970000|2024-08-30 14:59:30|105995.3|105945.3|105985.8|105935.8|105995.3|105945.3|105981.5|105931.5|60
1725029980000|2024-08-30 14:59:40|105984.2|105934.2|105989.7|105939.7|106000.1|105950.1|105984.2|105934.2|71
1725029990000|2024-08-30 14:59:50|105990.4|105940.4|105971.7|105921.7|105990.4|105940.4|105967.3|105917.3|60
1725030000000|2024-08-30 15:00:00|105972.7|105922.7|105980.4|105930.4|105985.3|105935.3|105954.2|105904.2|74
1725030010000|2024-08-30 15:00:10|105980.2|105930.2|105975.9|105925.9|105984.2|105934.2|105972.7|105922.7|66
1725030020000|2024-08-30 15:00:20|105977.7|105927.7|105987.2|105937.2|105993.2|105943.2|105977.4|105927.4|60
1725030030000|2024-08-30 15:00:30|105987.1|105937.1|105968.1|105918.1|105987.1|105937.1|105950.3|105900.3|71
1725030040000|2024-08-30 15:00:40|105966.9|105916.9|105971.9|105921.9|105973.6|105923.6|105965.1|105915.1|60
1725030050000|2024-08-30 15:00:50|105972.9|105922.9|105943.6|105893.6|105977|105927|105943.1|105893.1|69
1725030060000|2024-08-30 15:01:00|105944.3|105894.3|105943|105893|105948.9|105898.9|105936.8|105886.8|59
1725030070000|2024-08-30 15:01:10|105940.6|105890.6|105933|105883|105951.3|105901.3|105929.7|105879.7|64
1725030080000|2024-08-30 15:01:20|105935.6|105885.6|105928.1|105878.1|105942.9|105892.9|105928.1|105878.1|69
1725030090000|2024-08-30 15:01:30|105924.9|105874.9|105902.5|105852.5|105924.9|105874.9|105901.4|105851.4|61
1725030100000|2024-08-30 15:01:40|105903.1|105853.1|105911.8|105861.8|105924.6|105874.6|105903.1|105853.1|65
1725030110000|2024-08-30 15:01:50|105912.5|105862.5|105913.5|105863.5|105916.6|105866.6|105909.9|105859.9|65
1725030120000|2024-08-30 15:02:00|105911.3|105861.3|105906.3|105856.3|105915.8|105865.8|105902.1|105852.1|57
1725030130000|2024-08-30 15:02:10|105906.5|105856.5|105921.2|105871.2|105923.1|105873.1|105902.7|105852.7|60
1725030140000|2024-08-30 15:02:20|105921.1|105871.1|105910|105860|105923|105873|105910|105860|51
1725030150000|2024-08-30 15:02:30|105909.3|105859.3|105922|105872|105922.3|105872.3|105904|105854|43
1725030160000|2024-08-30 15:02:40|105922.3|105872.3|105930.6|105880.6|105932.2|105882.2|105922.3|105872.3|39
1725030170000|2024-08-30 15:02:50|105930.8|105880.8|105935.1|105885.1|105935.3|105885.3|105929|105879|28
1725030180000|2024-08-30 15:03:00|105935.5|105885.5|105946|105896|105948.3|105898.3|105935.5|105885.5|27
1725030190000|2024-08-30 15:03:10|105945.8|105895.8|105962.8|105912.8|105963.1|105913.1|105941|105891|36
1725030200000|2024-08-30 15:03:20|105962.6|105912.6|105959|105909|105965.2|105915.2|105950.8|105900.8|46
1725030210000|2024-08-30 15:03:30|105959.8|105909.8|105950.8|105900.8|105960|105910|105950.4|105900.4|37
1725030220000|2024-08-30 15:03:40|105951.7|105901.7|105949.5|105899.5|105958.2|105908.2|105949.3|105899.3|29
1725030230000|2024-08-30 15:03:50|105950.4|105900.4|105963.7|105913.7|105963.7|105913.7|105950.4|105900.4|38
1725030240000|2024-08-30 15:04:00|105964.2|105914.2|105968.3|105918.3|105976|105926|105964.2|105914.2|54
1725030250000|2024-08-30 15:04:10|105968.5|105918.5|105940.9|105890.9|105968.5|105918.5|105939.4|105889.4|52
1725030260000|2024-08-30 15:04:20|105941.2|105891.2|105944.8|105894.8|105944.9|105894.9|105940.3|105890.3|49
1725030270000|2024-08-30 15:04:30|105946.4|105896.4|105968.2|105918.2|105968.9|105918.9|105944.3|105894.3|41
1725030280000|2024-08-30 15:04:40|105967.5|105917.5|105967.1|105917.1|105969|105919|105965.6|105915.6|35
1725030290000|2024-08-30 15:04:50|105968.6|105918.6|105979.2|105929.2|105979.8|105929.8|105968.6|105918.6|31
1725030300000|2024-08-30 15:05:00|105979.5|105929.5|105977.5|105927.5|105979.9|105929.9|105976.8|105926.8|32
1725030310000|2024-08-30 15:05:10|105977.1|105927.1|105981.1|105931.1|105981.8|105931.8|105975.2|105925.2|33
1725030320000|2024-08-30 15:05:20|105981.3|105931.3|105990.8|105940.8|105991.2|105941.2|105981.3|105931.3|37
1725030330000|2024-08-30 15:05:30|105991.1|105941.1|106003.8|105953.8|106004.4|105954.4|105982.9|105932.9|39
1725030340000|2024-08-30 15:05:40|106004.1|105954.1|106011.4|105961.4|106011.4|105961.4|106003.5|105953.5|31
1725030350000|2024-08-30 15:05:50|106011.3|105961.3|106016.2|105966.2|106021.2|105971.2|106011.1|105961.1|48
1725030360000|2024-08-30 15:06:00|106016.4|105966.4|106004.2|105954.2|106017.3|105967.3|106000.1|105950.1|46
1725030370000|2024-08-30 15:06:10|106004.3|105954.3|106011|105961|106011.1|105961.1|106002.1|105952.1|43
1725030380000|2024-08-30 15:06:20|106013.1|105963.1|106011.4|105961.4|106016|105966|106010.4|105960.4|46
1725030390000|2024-08-30 15:06:30|106011.5|105961.5|106026.9|105976.9|106028|105978|106010.6|105960.6|43
1725030400000|2024-08-30 15:06:40|106026.4|105976.4|106023.4|105973.4|106027.2|105977.2|106022.7|105972.7|37
1725030410000|2024-08-30 15:06:50|106024.4|105974.4|106023.1|105973.1|106030.8|105980.8|106022.7|105972.7|44
1725030420000|2024-08-30 15:07:00|106023.4|105973.4|106020.8|105970.8|106023.4|105973.4|106014.3|105964.3|48
1725030430000|2024-08-30 15:07:10|106021|105971|106022.1|105972.1|106025.7|105975.7|106011.4|105961.4|57
1725030440000|2024-08-30 15:07:20|106021.9|105971.9|106025.6|105975.6|106028.1|105978.1|106021.4|105971.4|47
1725030450000|2024-08-30 15:07:30|106025.7|105975.7|106020.7|105970.7|106025.7|105975.7|106020.7|105970.7|26
1725030460000|2024-08-30 15:07:40|106021|105971|106024|105974|106024|105974|106021|105971|19
1725030470000|2024-08-30 15:07:50|106023.9|105973.9|106024.5|105974.5|106028.7|105978.7|106023.6|105973.6|29
1725030480000|2024-08-30 15:08:00|106024.3|105974.3|106006.8|105956.8|106025.5|105975.5|106001.9|105951.9|44
1725030490000|2024-08-30 15:08:10|106006.3|105956.3|106018.6|105968.6|106018.6|105968.6|106006.3|105956.3|38
1725030500000|2024-08-30 15:08:20|106019.3|105969.3|106020.8|105970.8|106024.7|105974.7|106018.8|105968.8|33
1725030510000|2024-08-30 15:08:30|106021|105971|106029.7|105979.7|106030.2|105980.2|106021|105971|30
1725030520000|2024-08-30 15:08:40|106029.1|105979.1|106003.8|105953.8|106029.1|105979.1|106003.8|105953.8|43
1725030530000|2024-08-30 15:08:50|106003.3|105953.3|106008|105958|106009|105959|105991.7|105941.7|62
1725030540000|2024-08-30 15:09:00|106007.8|105957.8|106011|105961|106011|105961|105999.9|105949.9|50
1725030550000|2024-08-30 15:09:10|106011.9|105961.9|106022.5|105972.5|106023.7|105973.7|106009.3|105959.3|64
1725030560000|2024-08-30 15:09:20|106023.7|105973.7|106041.7|105991.7|106042.2|105992.2|106023.2|105973.2|50
1725030570000|2024-08-30 15:09:30|106042.2|105992.2|106034.8|105984.8|106042.2|105992.2|106026|105976|48
1725030580000|2024-08-30 15:09:40|106034.7|105984.7|106043.7|105993.7|106044.6|105994.6|106034.7|105984.7|47
1725030590000|2024-08-30 15:09:50|106044.1|105994.1|106035.8|105985.8|106046.9|105996.9|106035.3|105985.3|38
1725030600000|2024-08-30 15:10:00|106035.5|105985.5|106023.4|105973.4|106035.5|105985.5|106022.9|105972.9|37
1725030610000|2024-08-30 15:10:10|106024|105974|106027.6|105977.6|106027.7|105977.7|106024|105974|24
1725030620000|2024-08-30 15:10:20|106027.7|105977.7|106058.7|106008.7|106058.7|106008.7|106027.7|105977.7|39
1725030630000|2024-08-30 15:10:30|106058.9|106008.9|106081.7|106031.7|106081.8|106031.8|106058.8|106008.8|51
1725030640000|2024-08-30 15:10:40|106081.9|106031.9|106087.7|106037.7|106087.7|106037.7|106077|106027|51
1725030650000|2024-08-30 15:10:50|106087.4|106037.4|106082.7|106032.7|106087.4|106037.4|106080.8|106030.8|33
1725030660000|2024-08-30 15:11:00|106082.9|106032.9|106083.2|106033.2|106083.9|106033.9|106079.1|106029.1|30
1725030670000|2024-08-30 15:11:10|106083.4|106033.4|106080.6|106030.6|106084.4|106034.4|106080.4|106030.4|22
1725030680000|2024-08-30 15:11:20|106079.9|106029.9|106069.4|106019.4|106079.9|106029.9|106069.1|106019.1|36
1725030690000|2024-08-30 15:11:30|106069.7|106019.7|106068.7|106018.7|106071|106021|106064.5|106014.5|32
1725030700000|2024-08-30 15:11:40|106069.6|106019.6|106071.3|106021.3|106072.9|106022.9|106068.5|106018.5|28
1725030710000|2024-08-30 15:11:50|106072.1|106022.1|106077.1|106027.1|106077.1|106027.1|106072.1|106022.1|40
1725030720000|2024-08-30 15:12:00|106078.8|106028.8|106085.5|106035.5|106085.5|106035.5|106075.4|106025.4|53
1725030730000|2024-08-30 15:12:10|106086.3|106036.3|106091.4|106041.4|106092.2|106042.2|106085.7|106035.7|36
1725030740000|2024-08-30 15:12:20|106092.5|106042.5|106064.7|106014.7|106095.1|106045.1|106064.4|106014.4|45
1725030750000|2024-08-30 15:12:30|106064.9|106014.9|106088.4|106038.4|106088.7|106038.7|106064.6|106014.6|28
1725030760000|2024-08-30 15:12:40|106087.9|106037.9|106066.6|106016.6|106090.6|106040.6|106065.9|106015.9|48
1725030770000|2024-08-30 15:12:50|106068.2|106018.2|106071.7|106021.7|106075.4|106025.4|106067.8|106017.8|25
1725030780000|2024-08-30 15:13:00|106072|106022|106051.1|106001.1|106072.2|106022.2|106047.5|105997.5|50
1725030790000|2024-08-30 15:13:10|106051.6|106001.6|106074.8|106024.8|106074.8|106024.8|106051.6|106001.6|40
1725030800000|2024-08-30 15:13:20|106074.7|106024.7|106080.7|106030.7|106085.1|106035.1|106072.3|106022.3|41
1725030810000|2024-08-30 15:13:30|106080.8|106030.8|106082.6|106032.6|106088.2|106038.2|106080.2|106030.2|37
1725030820000|2024-08-30 15:13:40|106082.3|106032.3|106056.7|106006.7|106082.3|106032.3|106054.3|106004.3|57
1725030830000|2024-08-30 15:13:50|106054.4|106004.4|106060.7|106010.7|106060.7|106010.7|106051|106001|46
1725030840000|2024-08-30 15:14:00|106061.2|106011.2|106050.3|106000.3|106067.6|106017.6|106046.1|105996.1|43
1725030850000|2024-08-30 15:14:10|106051.4|106001.4|106072.5|106022.5|106085|106035|106051.4|106001.4|53
1725030860000|2024-08-30 15:14:20|106072.4|106022.4|106079.4|106029.4|106083.6|106033.6|106060.5|106010.5|51
1725030870000|2024-08-30 15:14:30|106079.3|106029.3|106073.1|106023.1|106084.7|106034.7|106071.9|106021.9|48
1725030880000|2024-08-30 15:14:40|106073.3|106023.3|106062.4|106012.4|106074.1|106024.1|106057.7|106007.7|54
1725030890000|2024-08-30 15:14:50|106062.8|106012.8|106060.1|106010.1|106065.3|106015.3|106058|106008|43
1725030900000|2024-08-30 15:15:00|106059.7|106009.7|106047.2|105997.2|106062.1|106012.1|106047.2|105997.2|53
1725030910000|2024-08-30 15:15:10|106047.1|105997.1|106042.1|105992.1|106047.1|105997.1|106040.2|105990.2|54
1725030920000|2024-08-30 15:15:20|106041|105991|106037.6|105987.6|106043.9|105993.9|106037.6|105987.6|56
1725030930000|2024-08-30 15:15:30|106036.9|105986.9|106023.9|105973.9|106039.2|105989.2|106021|105971|46
1725030940000|2024-08-30 15:15:40|106026.4|105976.4|106008.2|105958.2|106041.4|105991.4|106007.1|105957.1|61
1725030950000|2024-08-30 15:15:50|106007.9|105957.9|106025.9|105975.9|106027.7|105977.7|106004.4|105954.4|46
1725030960000|2024-08-30 15:16:00|106026.3|105976.3|106026.8|105976.8|106030.5|105980.5|106020|105970|38
1725030970000|2024-08-30 15:16:10|106028|105978|106025.4|105975.4|106028|105978|106023.8|105973.8|23
1725030980000|2024-08-30 15:16:20|106025.5|105975.5|106025.9|105975.9|106028.9|105978.9|106025.5|105975.5|35
1725030990000|2024-08-30 15:16:30|106025.7|105975.7|106024.6|105974.6|106027.6|105977.6|106020.8|105970.8|42
1725031000000|2024-08-30 15:16:40|106025.3|105975.3|106019.8|105969.8|106025.6|105975.6|106019.8|105969.8|23
1725031010000|2024-08-30 15:16:50|106021|105971|106025.6|105975.6|106026.5|105976.5|106020|105970|25
1725031020000|2024-08-30 15:17:00|106025.8|105975.8|106020.7|105970.7|106028.5|105978.5|106020.7|105970.7|34
1725031030000|2024-08-30 15:17:10|106020.8|105970.8|106028.9|105978.9|106028.9|105978.9|106019.8|105969.8|30
1725031040000|2024-08-30 15:17:20|106027.5|105977.5|106031|105981|106033|105983|106026.9|105976.9|22
1725031050000|2024-08-30 15:17:30|106030.5|105980.5|106037.8|105987.8|106037.8|105987.8|106024.6|105974.6|40
1725031060000|2024-08-30 15:17:40|106037.7|105987.7|106031.7|105981.7|106038|105988|106031.7|105981.7|13
1725031070000|2024-08-30 15:17:50|106030.5|105980.5|106066.4|106016.4|106069.7|106019.7|106030.5|105980.5|52
1725031080000|2024-08-30 15:18:00|106065.9|106015.9|106081.6|106031.6|106084.6|106034.6|106065.9|106015.9|47
1725031090000|2024-08-30 15:18:10|106084.9|106034.9|106088.9|106038.9|106100.7|106050.7|106084.4|106034.4|57
1725031100000|2024-08-30 15:18:20|106086.8|106036.8|106089.4|106039.4|106090.5|106040.5|106081.2|106031.2|47
1725031110000|2024-08-30 15:18:30|106090.6|106040.6|106090.2|106040.2|106094.4|106044.4|106087.7|106037.7|48
1725031120000|2024-08-30 15:18:40|106088.1|106038.1|106102.9|106052.9|106108.5|106058.5|106086.5|106036.5|53
1725031130000|2024-08-30 15:18:50|106103.1|106053.1|106119.1|106069.1|106126|106076|106102.2|106052.2|56
1725031140000|2024-08-30 15:19:00|106118.3|106068.3|106116|106066|106122.1|106072.1|106116|106066|40
1725031150000|2024-08-30 15:19:10|106115.7|106065.7|106107|106057|106120.5|106070.5|106107|106057|44
1725031160000|2024-08-30 15:19:20|106107.8|106057.8|106115.4|106065.4|106119.1|106069.1|106107.8|106057.8|36
1725031170000|2024-08-30 15:19:30|106115.8|106065.8|106116.2|106066.2|106116.5|106066.5|106113.2|106063.2|21
1725031180000|2024-08-30 15:19:40|106116.3|106066.3|106120.2|106070.2|106122.3|106072.3|106116.3|106066.3|23
1725031190000|2024-08-30 15:19:50|106120|106070|106126.1|106076.1|106126.9|106076.9|106119.5|106069.5|29
1725031200000|2024-08-30 15:20:00|106126.7|106076.7|106144.5|106094.5|106144.5|106094.5|106115.2|106065.2|54
1725031210000|2024-08-30 15:20:10|106145.7|106095.7|106139.8|106089.8|106148.6|106098.6|106139.7|106089.7|43
1725031220000|2024-08-30 15:20:20|106140.2|106090.2|106138.8|106088.8|106140.7|106090.7|106137.9|106087.9|28
1725031230000|2024-08-30 15:20:30|106138.5|106088.5|106124.6|106074.6|106138.5|106088.5|106122.2|106072.2|35
1725031240000|2024-08-30 15:20:40|106124.8|106074.8|106100.5|106050.5|106124.8|106074.8|106098.8|106048.8|41
1725031250000|2024-08-30 15:20:50|106100.2|106050.2|106086.3|106036.3|106100.9|106050.9|106086.3|106036.3|44
1725031260000|2024-08-30 15:21:00|106086|106036|106072.7|106022.7|106086.9|106036.9|106072.5|106022.5|46
1725031270000|2024-08-30 15:21:10|106072.6|106022.6|106083.4|106033.4|106084.1|106034.1|106072.1|106022.1|29
1725031280000|2024-08-30 15:21:20|106083.6|106033.6|106086.3|106036.3|106086.9|106036.9|106083.1|106033.1|32
1725031290000|2024-08-30 15:21:30|106085.6|106035.6|106087.2|106037.2|106087.5|106037.5|106084.9|106034.9|16
1725031300000|2024-08-30 15:21:40|106087.5|106037.5|106088.4|106038.4|106095.3|106045.3|106084.4|106034.4|46
1725031310000|2024-08-30 15:21:50|106088.2|106038.2|106086|106036|106088.3|106038.3|106080.3|106030.3|31
1725031320000|2024-08-30 15:22:00|106086.4|106036.4|106084.1|106034.1|106087.5|106037.5|106082.6|106032.6|23
1725031330000|2024-08-30 15:22:10|106085.1|106035.1|106075.6|106025.6|106094.2|106044.2|106075.5|106025.5|47
1725031340000|2024-08-30 15:22:20|106075.5|106025.5|106066.6|106016.6|106075.7|106025.7|106066.6|106016.6|34
1725031350000|2024-08-30 15:22:30|106067.1|106017.1|106071.9|106021.9|106071.9|106021.9|106065.1|106015.1|39
1725031360000|2024-08-30 15:22:40|106072|106022|106060.4|106010.4|106072.1|106022.1|106059.6|106009.6|30
1725031370000|2024-08-30 15:22:50|106059.7|106009.7|106044.4|105994.4|106063.7|106013.7|106043.4|105993.4|40
1725031380000|2024-08-30 15:23:00|106044.9|105994.9|106042.2|105992.2|106045.6|105995.6|106041.9|105991.9|14
1725031390000|2024-08-30 15:23:10|106042|105992|106048.8|105998.8|106052.8|106002.8|106042|105992|28
1725031400000|2024-08-30 15:23:20|106049.5|105999.5|106049|105999|106049.9|105999.9|106048.1|105998.1|24
1725031410000|2024-08-30 15:23:30|106047.7|105997.7|106047.2|105997.2|106048.5|105998.5|106045.3|105995.3|32
1725031420000|2024-08-30 15:23:40|106054.3|106004.3|106053.7|106003.7|106061.8|106011.8|106052.8|106002.8|35
1725031430000|2024-08-30 15:23:50|106054|106004|106054.9|106004.9|106057.2|106007.2|106052.7|106002.7|37
1725031440000|2024-08-30 15:24:00|106056.4|106006.4|106060.6|106010.6|106063|106013|106056.3|106006.3|33
1725031450000|2024-08-30 15:24:10|106059.9|106009.9|106069.4|106019.4|106070.9|106020.9|106059.4|106009.4|36
1725031460000|2024-08-30 15:24:20|106067.4|106017.4|106064.4|106014.4|106067.4|106017.4|106062.7|106012.7|25
1725031470000|2024-08-30 15:24:30|106066|106016|106073.3|106023.3|106077.2|106027.2|106064.9|106014.9|35
1725031480000|2024-08-30 15:24:40|106074.2|106024.2|106070.4|106020.4|106074.4|106024.4|106070.4|106020.4|18
1725031490000|2024-08-30 15:24:50|106070.6|106020.6|106075|106025|106075.1|106025.1|106070.4|106020.4|21
1725031500000|2024-08-30 15:25:00|106074.1|106024.1|106077.5|106027.5|106077.5|106027.5|106073|106023|16
1725031510000|2024-08-30 15:25:10|106076.9|106026.9|106084.5|106034.5|106085.3|106035.3|106076.9|106026.9|42
1725031520000|2024-08-30 15:25:20|106086.7|106036.7|106083.4|106033.4|106088.8|106038.8|106076.6|106026.6|47
1725031530000|2024-08-30 15:25:30|106084.6|106034.6|106094.6|106044.6|106095.9|106045.9|106084.6|106034.6|47
1725031540000|2024-08-30 15:25:40|106094.8|106044.8|106090.6|106040.6|106100|106050|106090.6|106040.6|38
1725031550000|2024-08-30 15:25:50|106088.5|106038.5|106082.6|106032.6|106089.2|106039.2|106082.2|106032.2|19
1725031560000|2024-08-30 15:26:00|106082.3|106032.3|106078.9|106028.9|106084.7|106034.7|106073.8|106023.8|36
1725031570000|2024-08-30 15:26:10|106079.3|106029.3|106079.9|106029.9|106083.4|106033.4|106076.7|106026.7|40
1725031580000|2024-08-30 15:26:20|106079.5|106029.5|106078.2|106028.2|106082.5|106032.5|106076.7|106026.7|36
1725031590000|2024-08-30 15:26:30|106078.5|106028.5|106069.4|106019.4|106083.5|106033.5|106065.4|106015.4|39
1725031600000|2024-08-30 15:26:40|106069|106019|106104.6|106054.6|106109.1|106059.1|106069|106019|48
1725031610000|2024-08-30 15:26:50|106103.8|106053.8|106103.1|106053.1|106107.3|106057.3|106098.7|106048.7|41
1725031620000|2024-08-30 15:27:00|106104.7|106054.7|106100.8|106050.8|106109.6|106059.6|106100.8|106050.8|38
1725031630000|2024-08-30 15:27:10|106101.1|106051.1|106099.3|106049.3|106102|106052|106097.6|106047.6|25
1725031640000|2024-08-30 15:27:20|106099.6|106049.6|106109.4|106059.4|106109.8|106059.8|106098.6|106048.6|33
1725031650000|2024-08-30 15:27:30|106108.8|106058.8|106107.7|106057.7|106112.2|106062.2|106107.7|106057.7|30
1725031660000|2024-08-30 15:27:40|106107.6|106057.6|106120.5|106070.5|106120.5|106070.5|106100.9|106050.9|37
1725031670000|2024-08-30 15:27:50|106120.8|106070.8|106130.9|106080.9|106130.9|106080.9|106120.8|106070.8|47
1725031680000|2024-08-30 15:28:00|106131|106081|106126.7|106076.7|106133.8|106083.8|106125.9|106075.9|45
1725031690000|2024-08-30 15:28:10|106126.5|106076.5|106124.8|106074.8|106127.6|106077.6|106121.6|106071.6|36
1725031700000|2024-08-30 15:28:20|106123.6|106073.6|106119.7|106069.7|106127|106077|106118.9|106068.9|34
1725031710000|2024-08-30 15:28:30|106121.3|106071.3|106123.9|106073.9|106125.6|106075.6|106121.3|106071.3|32
1725031720000|2024-08-30 15:28:40|106124.1|106074.1|106120.5|106070.5|106125|106075|106117|106067|35
1725031730000|2024-08-30 15:28:50|106120.7|106070.7|106125.9|106075.9|106126.2|106076.2|106112.2|106062.2|42
1725031740000|2024-08-30 15:29:00|106125.3|106075.3|106128.7|106078.7|106129.3|106079.3|106119.5|106069.5|44
1725031750000|2024-08-30 15:29:10|106126.3|106076.3|106126|106076|106128.1|106078.1|106120.9|106070.9|33
1725031760000|2024-08-30 15:29:20|106126.4|106076.4|106130.3|106080.3|106131.9|106081.9|106126.4|106076.4|22
1725031770000|2024-08-30 15:29:30|106130.4|106080.4|106148|106098|106148.3|106098.3|106127.3|106077.3|18
1725031780000|2024-08-30 15:29:40|106148.1|106098.1|106147.2|106097.2|106155.5|106105.5|106146.7|106096.7|27
1725031790000|2024-08-30 15:29:50|106147.4|106097.4|106146.2|106096.2|106148.2|106098.2|106144.8|106094.8|24
1725031800000|2024-08-30 15:30:00|106146.7|106096.7|106153|106103|106153.2|106103.2|106146.7|106096.7|22
1725031810000|2024-08-30 15:30:10|106150.6|106100.6|106137|106087|106151|106101|106136.1|106086.1|44
1725031820000|2024-08-30 15:30:20|106136|106086|106146.9|106096.9|106149.6|106099.6|106135.2|106085.2|44
1725031830000|2024-08-30 15:30:30|106146.8|106096.8|106142.6|106092.6|106148.8|106098.8|106142.6|106092.6|36
1725031840000|2024-08-30 15:30:40|106142.2|106092.2|106143.3|106093.3|106146.3|106096.3|106139.8|106089.8|48
1725031850000|2024-08-30 15:30:50|106142.7|106092.7|106145.6|106095.6|106146.7|106096.7|106139.2|106089.2|52
1725031860000|2024-08-30 15:31:00|106145.8|106095.8|106149|106099|106149.3|106099.3|106145.6|106095.6|30
1725031870000|2024-08-30 15:31:10|106148.3|106098.3|106154.6|106104.6|106155|106105|106144.1|106094.1|40
1725031880000|2024-08-30 15:31:20|106155.1|106105.1|106156.2|106106.2|106158.1|106108.1|106152.6|106102.6|46
1725031890000|2024-08-30 15:31:30|106157.9|106107.9|106165.5|106115.5|106166.5|106116.5|106156.2|106106.2|61
1725031900000|2024-08-30 15:31:40|106165|106115|106189.8|106139.8|106190.2|106140.2|106164.4|106114.4|52
1725031910000|2024-08-30 15:31:50|106189.7|106139.7|106182.2|106132.2|106189.7|106139.7|106179.9|106129.9|50
1725031920000|2024-08-30 15:32:00|106182.3|106132.3|106190.5|106140.5|106193.9|106143.9|106181.9|106131.9|56
1725031930000|2024-08-30 15:32:10|106190.3|106140.3|106195.4|106145.4|106196.5|106146.5|106190.1|106140.1|45
1725031940000|2024-08-30 15:32:20|106195.9|106145.9|106198.1|106148.1|106198.7|106148.7|106192.4|106142.4|47
1725031950000|2024-08-30 15:32:30|106198.5|106148.5|106195.9|106145.9|106198.8|106148.8|106193.7|106143.7|49
1725031960000|2024-08-30 15:32:40|106196.7|106146.7|106195.7|106145.7|106197.4|106147.4|106194|106144|42
1725031970000|2024-08-30 15:32:50|106196.2|106146.2|106195|106145|106196.5|106146.5|106194|106144|38
1725031980000|2024-08-30 15:33:00|106194.7|106144.7|106193.3|106143.3|106196.8|106146.8|106193|106143|42
1725031990000|2024-08-30 15:33:10|106193.6|106143.6|106193.4|106143.4|106193.9|106143.9|106190|106140|47
1725032000000|2024-08-30 15:33:20|106192.7|106142.7|106193.2|106143.2|106194|106144|106192.1|106142.1|15
1725032010000|2024-08-30 15:33:30|106192.9|106142.9|106190.5|106140.5|106193.7|106143.7|106190.1|106140.1|31
1725032020000|2024-08-30 15:33:40|106188.7|106138.7|106185.3|106135.3|106189.2|106139.2|106184|106134|46
1725032030000|2024-08-30 15:33:50|106185.1|106135.1|106186.8|106136.8|106187.2|106137.2|106182.9|106132.9|29
1725032040000|2024-08-30 15:34:00|106187.4|106137.4|106191.4|106141.4|106191.5|106141.5|106179.6|106129.6|49
1725032050000|2024-08-30 15:34:10|106190.5|106140.5|106197|106147|106197|106147|106190.2|106140.2|40
1725032060000|2024-08-30 15:34:20|106203.3|106153.3|106198.9|106148.9|106211.2|106161.2|106198.9|106148.9|43
1725032070000|2024-08-30 15:34:30|106198.5|106148.5|106203|106153|106205.5|106155.5|106197.8|106147.8|28
1725032080000|2024-08-30 15:34:40|106202.7|106152.7|106199|106149|106202.7|106152.7|106198.2|106148.2|42
1725032090000|2024-08-30 15:34:50|106199.2|106149.2|106197.2|106147.2|106200.1|106150.1|106196.5|106146.5|23
1725032100000|2024-08-30 15:35:00|106198.6|106148.6|106199.4|106149.4|106202.1|106152.1|106196.1|106146.1|35
1725032110000|2024-08-30 15:35:10|106199.8|106149.8|106197.1|106147.1|106201.1|106151.1|106197.1|106147.1|56
1725032120000|2024-08-30 15:35:20|106197.4|106147.4|106198|106148|106199.9|106149.9|106196.5|106146.5|27
1725032130000|2024-08-30 15:35:30|106197.1|106147.1|106198.4|106148.4|106199|106149|106196.8|106146.8|29
1725032140000|2024-08-30 15:35:40|106198|106148|106200.4|106150.4|106200.4|106150.4|106197.1|106147.1|20
1725032150000|2024-08-30 15:35:50|106200.7|106150.7|106201.9|106151.9|106205.9|106155.9|106197.9|106147.9|32
1725032160000|2024-08-30 15:36:00|106201.6|106151.6|106199.1|106149.1|106201.6|106151.6|106192.6|106142.6|31
1725032170000|2024-08-30 15:36:10|106199.6|106149.6|106198.8|106148.8|106206.4|106156.4|106198.4|106148.4|30
1725032180000|2024-08-30 15:36:20|106198.3|106148.3|106196.9|106146.9|106198.3|106148.3|106193.8|106143.8|30
1725032190000|2024-08-30 15:36:30|106196.7|106146.7|106191.8|106141.8|106197|106147|106191.1|106141.1|47
1725032200000|2024-08-30 15:36:40|106191.5|106141.5|106198.9|106148.9|106203.4|106153.4|106189.5|106139.5|47
1725032210000|2024-08-30 15:36:50|106199.4|106149.4|106199|106149|106200.5|106150.5|106197.2|106147.2|36
1725032220000|2024-08-30 15:37:00|106199.5|106149.5|106196.5|106146.5|106203.8|106153.8|106194.2|106144.2|57
1725032230000|2024-08-30 15:37:10|106197|106147|106199.6|106149.6|106202|106152|106194.7|106144.7|36
1725032240000|2024-08-30 15:37:20|106199.7|106149.7|106202.3|106152.3|106203.9|106153.9|106198.2|106148.2|35
1725032250000|2024-08-30 15:37:30|106202.2|106152.2|106198.3|106148.3|106202.2|106152.2|106195|106145|43
1725032260000|2024-08-30 15:37:40|106198.4|106148.4|106198|106148|106198.4|106148.4|106196.3|106146.3|25
1725032270000|2024-08-30 15:37:50|106198.2|106148.2|106197.1|106147.1|106200.2|106150.2|106190.7|106140.7|64
1725032280000|2024-08-30 15:38:00|106197.2|106147.2|106198.5|106148.5|106198.5|106148.5|106194.9|106144.9|26
1725032290000|2024-08-30 15:38:10|106198.1|106148.1|106197.4|106147.4|106202.4|106152.4|106195.4|106145.4|45
1725032300000|2024-08-30 15:38:20|106199.1|106149.1|106190.9|106140.9|106199.5|106149.5|106189.5|106139.5|61
1725032310000|2024-08-30 15:38:30|106190.1|106140.1|106190.6|106140.6|106191.1|106141.1|106186.3|106136.3|55
1725032320000|2024-08-30 15:38:40|106190.4|106140.4|106192.8|106142.8|106192.8|106142.8|106186.1|106136.1|69
1725032330000|2024-08-30 15:38:50|106192.1|106142.1|106191.9|106141.9|106194.6|106144.6|106191.5|106141.5|45
1725032340000|2024-08-30 15:39:00|106191.8|106141.8|106190.8|106140.8|106194.8|106144.8|106189.4|106139.4|61
1725032350000|2024-08-30 15:39:10|106190.5|106140.5|106186.5|106136.5|106192.1|106142.1|106184.4|106134.4|41
1725032360000|2024-08-30 15:39:20|106186.2|106136.2|106191.9|106141.9|106192.2|106142.2|106182|106132|44
1725032370000|2024-08-30 15:39:30|106192.3|106142.3|106196.9|106146.9|106197.6|106147.6|106192.3|106142.3|38
1725032380000|2024-08-30 15:39:40|106196.7|106146.7|106197|106147|106197.3|106147.3|106196.6|106146.6|9
1725032390000|2024-08-30 15:39:50|106196.6|106146.6|106197.6|106147.6|106201.1|106151.1|106196.6|106146.6|55
1725032400000|2024-08-30 15:40:00|106195.7|106145.7|106198.3|106148.3|106200.8|106150.8|106192.3|106142.3|44
1725032410000|2024-08-30 15:40:10|106198.5|106148.5|106198.4|106148.4|106200.1|106150.1|106195.2|106145.2|40
1725032420000|2024-08-30 15:40:20|106198.9|106148.9|106197.6|106147.6|106203|106153|106194.1|106144.1|61
1725032430000|2024-08-30 15:40:30|106197.3|106147.3|106204.2|106154.2|106208.7|106158.7|106196|106146|65
1725032440000|2024-08-30 15:40:40|106203.5|106153.5|106199.3|106149.3|106205.5|106155.5|106198.6|106148.6|70
1725032450000|2024-08-30 15:40:50|106199.5|106149.5|106219|106169|106219.9|106169.9|106195.9|106145.9|24
1725032460000|2024-08-30 15:41:00|106219.3|106169.3|106224.7|106174.7|106227.3|106177.3|106219.3|106169.3|28
1725032470000|2024-08-30 15:41:10|106224.9|106174.9|106226.8|106176.8|106228.1|106178.1|106219|106169|35
1725032480000|2024-08-30 15:41:20|106226.5|106176.5|106221.2|106171.2|106227.3|106177.3|106217|106167|64
1725032490000|2024-08-30 15:41:30|106221.3|106171.3|106222.9|106172.9|106225.7|106175.7|106218.2|106168.2|44
1725032500000|2024-08-30 15:41:40|106222.8|106172.8|106222.5|106172.5|106223.9|106173.9|106221.7|106171.7|38
1725032510000|2024-08-30 15:41:50|106222.2|106172.2|106219.4|106169.4|106222.9|106172.9|106218.3|106168.3|38
1725032520000|2024-08-30 15:42:00|106219.1|106169.1|106198.4|106148.4|106221.3|106171.3|106195.7|106145.7|61
1725032530000|2024-08-30 15:42:10|106198.1|106148.1|106182.4|106132.4|106201|106151|106182.4|106132.4|33
1725032540000|2024-08-30 15:42:20|106177.8|106127.8|106168.5|106118.5|106177.8|106127.8|106142.5|106092.5|77
1725032550000|2024-08-30 15:42:30|106168.2|106118.2|106139.1|106089.1|106168.2|106118.2|106139.1|106089.1|66
1725032560000|2024-08-30 15:42:40|106135.9|106085.9|106141.5|106091.5|106147.3|106097.3|106135.9|106085.9|77
1725032570000|2024-08-30 15:42:50|106141.7|106091.7|106142.8|106092.8|106143.9|106093.9|106125.3|106075.3|68
1725032580000|2024-08-30 15:43:00|106142.2|106092.2|106139.9|106089.9|106145.8|106095.8|106128.4|106078.4|43
1725032590000|2024-08-30 15:43:10|106140.4|106090.4|106139.7|106089.7|106142.1|106092.1|106138.8|106088.8|35
1725032600000|2024-08-30 15:43:20|106139|106089|106140.6|106090.6|106145.1|106095.1|106137.6|106087.6|38
1725032610000|2024-08-30 15:43:30|106141.7|106091.7|106148.3|106098.3|106151.9|106101.9|106141.7|106091.7|53
1725032620000|2024-08-30 15:43:40|106147.9|106097.9|106152.3|106102.3|106152.3|106102.3|106141.8|106091.8|62
1725032630000|2024-08-30 15:43:50|106152.8|106102.8|106154.1|106104.1|106154.1|106104.1|106149.9|106099.9|49
1725032640000|2024-08-30 15:44:00|106154.6|106104.6|106160.4|106110.4|106163.1|106113.1|106152.8|106102.8|34
1725032650000|2024-08-30 15:44:10|106160.8|106110.8|106163.2|106113.2|106164.3|106114.3|106159.2|106109.2|51
1725032660000|2024-08-30 15:44:20|106163.3|106113.3|106165.6|106115.6|106166.1|106116.1|106161.5|106111.5|38
1725032670000|2024-08-30 15:44:30|106166|106116|106163.8|106113.8|106167.2|106117.2|106162.4|106112.4|55
1725032680000|2024-08-30 15:44:40|106163.5|106113.5|106151.5|106101.5|106163.5|106113.5|106149.8|106099.8|75
1725032690000|2024-08-30 15:44:50|106151.7|106101.7|106157.7|106107.7|106158|106108|106148.8|106098.8|62
1725032700000|2024-08-30 15:45:00|106157.9|106107.9|106156.9|106106.9|106161.5|106111.5|106153.9|106103.9|66
1725032710000|2024-08-30 15:45:10|106157.1|106107.1|106149.5|106099.5|106158.4|106108.4|106147.8|106097.8|68
1725032720000|2024-08-30 15:45:20|106151|106101|106158.5|106108.5|106159.3|106109.3|106151|106101|72
1725032730000|2024-08-30 15:45:30|106158.6|106108.6|106161|106111|106163.4|106113.4|106156.5|106106.5|56
1725032740000|2024-08-30 15:45:40|106157|106107|106162.8|106112.8|106163.7|106113.7|106155.4|106105.4|66
1725032750000|2024-08-30 15:45:50|106162.3|106112.3|106159.1|106109.1|106163.2|106113.2|106156.6|106106.6|76
1725032760000|2024-08-30 15:46:00|106159|106109|106164.1|106114.1|106165.9|106115.9|106159|106109|53
1725032770000|2024-08-30 15:46:10|106163.9|106113.9|106166.3|106116.3|106166.3|106116.3|106160.8|106110.8|37
1725032780000|2024-08-30 15:46:20|106166.2|106116.2|106165.5|106115.5|106167.3|106117.3|106163.7|106113.7|30
1725032790000|2024-08-30 15:46:30|106165.9|106115.9|106162|106112|106167.6|106117.6|106161.7|106111.7|29
1725032800000|2024-08-30 15:46:40|106162.4|106112.4|106164.1|106114.1|106166.1|106116.1|106162.1|106112.1|45
1725032810000|2024-08-30 15:46:50|106163.7|106113.7|106168.2|106118.2|106169.3|106119.3|106163.7|106113.7|51
1725032820000|2024-08-30 15:47:00|106168.8|106118.8|106212.8|106162.8|106214.8|106164.8|106167.4|106117.4|65
1725032830000|2024-08-30 15:47:10|106213.6|106163.6|106201.5|106151.5|106224.6|106174.6|106200.8|106150.8|60
1725032840000|2024-08-30 15:47:20|106201.2|106151.2|106203.4|106153.4|106206.3|106156.3|106201.2|106151.2|51
1725032850000|2024-08-30 15:47:30|106203.8|106153.8|106204.7|106154.7|106209.4|106159.4|106203.3|106153.3|39
1725032860000|2024-08-30 15:47:40|106204.9|106154.9|106205.6|106155.6|106207.1|106157.1|106204.1|106154.1|47
1725032870000|2024-08-30 15:47:50|106205.2|106155.2|106200.2|106150.2|106206.2|106156.2|106199|106149|41
1725032880000|2024-08-30 15:48:00|106200.3|106150.3|106197.6|106147.6|106200.3|106150.3|106193.9|106143.9|33
1725032890000|2024-08-30 15:48:10|106197.3|106147.3|106186.9|106136.9|106198.2|106148.2|106186.1|106136.1|47
1725032900000|2024-08-30 15:48:20|106188.2|106138.2|106190.3|106140.3|106201.1|106151.1|106186.8|106136.8|53
1725032910000|2024-08-30 15:48:30|106189.6|106139.6|106197|106147|106198.4|106148.4|106180.7|106130.7|45
1725032920000|2024-08-30 15:48:40|106196|106146|106196.7|106146.7|106197.6|106147.6|106194.3|106144.3|44
1725032930000|2024-08-30 15:48:50|106197|106147|106200.5|106150.5|106200.6|106150.6|106195.5|106145.5|46
1725032940000|2024-08-30 15:49:00|106200.1|106150.1|106198.7|106148.7|106200.8|106150.8|106198.6|106148.6|26
1725032950000|2024-08-30 15:49:10|106198.6|106148.6|106200.9|106150.9|106200.9|106150.9|106198.4|106148.4|20
1725032960000|2024-08-30 15:49:20|106201.4|106151.4|106194.1|106144.1|106202.1|106152.1|106192.1|106142.1|40
1725032970000|2024-08-30 15:49:30|106194.5|106144.5|106192.6|106142.6|106194.5|106144.5|106189.8|106139.8|29
1725032980000|2024-08-30 15:49:40|106192.3|106142.3|106195.4|106145.4|106196.2|106146.2|106192.3|106142.3|33
1725032990000|2024-08-30 15:49:50|106195.5|106145.5|106194.2|106144.2|106196.8|106146.8|106193.5|106143.5|47
1725033000000|2024-08-30 15:50:00|106194.9|106144.9|106216.7|106166.7|106219.2|106169.2|106194.9|106144.9|46
1725033010000|2024-08-30 15:50:10|106214.8|106164.8|106216.1|106166.1|106217.6|106167.6|106210.2|106160.2|53
1725033020000|2024-08-30 15:50:20|106219.7|106169.7|106222|106172|106225.5|106175.5|106218.4|106168.4|68
1725033030000|2024-08-30 15:50:30|106222.6|106172.6|106214.5|106164.5|106222.6|106172.6|106210.1|106160.1|50
1725033040000|2024-08-30 15:50:40|106216.1|106166.1|106217.6|106167.6|106221.9|106171.9|106202.5|106152.5|67
1725033050000|2024-08-30 15:50:50|106216.3|106166.3|106224.6|106174.6|106225.5|106175.5|106215.2|106165.2|70
1725033060000|2024-08-30 15:51:00|106223.4|106173.4|106223|106173|106225.1|106175.1|106219.7|106169.7|49
1725033070000|2024-08-30 15:51:10|106222.8|106172.8|106214|106164|106225.2|106175.2|106209.5|106159.5|60
1725033080000|2024-08-30 15:51:20|106213.7|106163.7|106223.3|106173.3|106223.3|106173.3|106212.7|106162.7|55
1725033090000|2024-08-30 15:51:30|106222.9|106172.9|106222.2|106172.2|106224.8|106174.8|106220.7|106170.7|36
1725033100000|2024-08-30 15:51:40|106222.7|106172.7|106223.1|106173.1|106225.3|106175.3|106221.4|106171.4|31
1725033110000|2024-08-30 15:51:50|106222.6|106172.6|106218.4|106168.4|106222.7|106172.7|106215.6|106165.6|39
1725033120000|2024-08-30 15:52:00|106218.6|106168.6|106218.4|106168.4|106222.2|106172.2|106211.6|106161.6|57
1725033130000|2024-08-30 15:52:10|106218.6|106168.6|106202.8|106152.8|106223.1|106173.1|106202.8|106152.8|56
1725033140000|2024-08-30 15:52:20|106203.8|106153.8|106178.7|106128.7|106206.3|106156.3|106178.5|106128.5|71
1725033150000|2024-08-30 15:52:30|106178.5|106128.5|106173.9|106123.9|106178.5|106128.5|106170.7|106120.7|73
1725033160000|2024-08-30 15:52:40|106174.3|106124.3|106205.6|106155.6|106205.6|106155.6|106174.3|106124.3|65
1725033170000|2024-08-30 15:52:50|106205.7|106155.7|106204.1|106154.1|106205.7|106155.7|106197.8|106147.8|49
1725033180000|2024-08-30 15:53:00|106204.2|106154.2|106198.1|106148.1|106204.2|106154.2|106197.2|106147.2|36
1725033190000|2024-08-30 15:53:10|106196.6|106146.6|106193.1|106143.1|106198.4|106148.4|106192.2|106142.2|54
1725033200000|2024-08-30 15:53:20|106192.7|106142.7|106188.8|106138.8|106193.9|106143.9|106188.5|106138.5|62
1725033210000|2024-08-30 15:53:30|106190.5|106140.5|106190.9|106140.9|106194.9|106144.9|106188.3|106138.3|32
1725033220000|2024-08-30 15:53:40|106191.6|106141.6|106191.8|106141.8|106193|106143|106188.1|106138.1|42
1725033230000|2024-08-30 15:53:50|106191.6|106141.6|106195.2|106145.2|106195.2|106145.2|106190.1|106140.1|41
1725033240000|2024-08-30 15:54:00|106194.1|106144.1|106195.3|106145.3|106199.8|106149.8|106190.6|106140.6|49
1725033250000|2024-08-30 15:54:10|106195.8|106145.8|106202.7|106152.7|106202.7|106152.7|106195.1|106145.1|42
1725033260000|2024-08-30 15:54:20|106202.8|106152.8|106201.4|106151.4|106203.4|106153.4|106199.2|106149.2|35
1725033270000|2024-08-30 15:54:30|106201.8|106151.8|106201.1|106151.1|106204.1|106154.1|106193.4|106143.4|32
1725033280000|2024-08-30 15:54:40|106200.8|106150.8|106189|106139|106201.2|106151.2|106180|106130|44
1725033290000|2024-08-30 15:54:50|106188.6|106138.6|106177.4|106127.4|106188.6|106138.6|106175|106125|79
1725033300000|2024-08-30 15:55:00|106177.1|106127.1|106163.9|106113.9|106177.1|106127.1|106153.9|106103.9|72
1725033310000|2024-08-30 15:55:10|106163.6|106113.6|106160.4|106110.4|106164.7|106114.7|106155.5|106105.5|62
1725033320000|2024-08-30 15:55:20|106161.2|106111.2|106161.1|106111.1|106166.5|106116.5|106157.9|106107.9|66
1725033330000|2024-08-30 15:55:30|106161.7|106111.7|106163.2|106113.2|106165.2|106115.2|106161.6|106111.6|59
1725033340000|2024-08-30 15:55:40|106163.1|106113.1|106169.9|106119.9|106170.9|106120.9|106162.1|106112.1|63
1725033350000|2024-08-30 15:55:50|106168.2|106118.2|106164.4|106114.4|106171|106121|106164.4|106114.4|60
1725033360000|2024-08-30 15:56:00|106164.2|106114.2|106165.3|106115.3|106167|106117|106162.6|106112.6|63
1725033370000|2024-08-30 15:56:10|106165.9|106115.9|106170.1|106120.1|106174|106124|106165.3|106115.3|35
1725033380000|2024-08-30 15:56:20|106169.7|106119.7|106168.7|106118.7|106169.8|106119.8|106166.6|106116.6|21
1725033390000|2024-08-30 15:56:30|106168.1|106118.1|106166.9|106116.9|106168.8|106118.8|106165.1|106115.1|45
1725033400000|2024-08-30 15:56:40|106166.7|106116.7|106166.5|106116.5|106170|106120|106163.7|106113.7|63
1725033410000|2024-08-30 15:56:50|106168.3|106118.3|106165.6|106115.6|106172.3|106122.3|106164.4|106114.4|57
1725033420000|2024-08-30 15:57:00|106166.8|106116.8|106171.8|106121.8|106171.8|106121.8|106164.3|106114.3|70
1725033430000|2024-08-30 15:57:10|106170.9|106120.9|106171.2|106121.2|106173.4|106123.4|106169|106119|74
1725033440000|2024-08-30 15:57:20|106171.3|106121.3|106170.6|106120.6|106173.1|106123.1|106168.7|106118.7|40
1725033450000|2024-08-30 15:57:30|106170.2|106120.2|106173.1|106123.1|106175|106125|106165.4|106115.4|72
1725033460000|2024-08-30 15:57:40|106172.6|106122.6|106174.1|106124.1|106179|106129|106171.1|106121.1|52
1725033470000|2024-08-30 15:57:50|106174.2|106124.2|106184.7|106134.7|106189|106139|106173|106123|57
1725033480000|2024-08-30 15:58:00|106187.3|106137.3|106182.1|106132.1|106189.7|106139.7|106178.5|106128.5|36
1725033490000|2024-08-30 15:58:10|106181.7|106131.7|106183|106133|106185.4|106135.4|106180.3|106130.3|19
1725033500000|2024-08-30 15:58:20|106181.1|106131.1|106178|106128|106184.2|106134.2|106173|106123|37
1725033510000|2024-08-30 15:58:30|106177.1|106127.1|106173.2|106123.2|106179.3|106129.3|106170.4|106120.4|44
1725033520000|2024-08-30 15:58:40|106174.3|106124.3|106171.8|106121.8|106174.4|106124.4|106167.2|106117.2|48
1725033530000|2024-08-30 15:58:50|106171|106121|106152.1|106102.1|106175.4|106125.4|106150.1|106100.1|50
1725033540000|2024-08-30 15:59:00|106150.5|106100.5|106153.8|106103.8|106158.1|106108.1|106150.5|106100.5|44
1725033550000|2024-08-30 15:59:10|106152.8|106102.8|106151|106101|106152.8|106102.8|106145.1|106095.1|44
1725033560000|2024-08-30 15:59:20|106151.9|106101.9|106148.3|106098.3|106156.3|106106.3|106148.1|106098.1|48
1725033570000|2024-08-30 15:59:30|106148.1|106098.1|106134.1|106084.1|106148.1|106098.1|106134|106084|45
1725033580000|2024-08-30 15:59:40|106133.5|106083.5|106126.9|106076.9|106134|106084|106124.6|106074.6|42
1725033590000|2024-08-30 15:59:50|106127.1|106077.1|106129.6|106079.6|106132.5|106082.5|106126.1|106076.1|73
1725033600000|2024-08-30 16:00:00|106128.6|106078.6|106123.5|106073.5|106129.3|106079.3|106117.4|106067.4|45
1725033610000|2024-08-30 16:00:10|106123|106073|106156.3|106106.3|106157.8|106107.8|106123|106073|70
1725033620000|2024-08-30 16:00:20|106156.8|106106.8|106164.5|106114.5|106166.9|106116.9|106156|106106|56
1725033630000|2024-08-30 16:00:30|106163.9|106113.9|106168.6|106118.6|106173.1|106123.1|106162.7|106112.7|36
1725033640000|2024-08-30 16:00:40|106169.1|106119.1|106168.4|106118.4|106175.3|106125.3|106166.5|106116.5|43
1725033650000|2024-08-30 16:00:50|106171.2|106121.2|106168.9|106118.9|106175.9|106125.9|106167.7|106117.7|38
1725033660000|2024-08-30 16:01:00|106171.6|106121.6|106178.5|106128.5|106184.9|106134.9|106171.6|106121.6|48
1725033670000|2024-08-30 16:01:10|106176.6|106126.6|106177.2|106127.2|106183.6|106133.6|106174.9|106124.9|41
1725033680000|2024-08-30 16:01:20|106177.5|106127.5|106178.9|106128.9|106188.6|106138.6|106174.2|106124.2|47
1725033690000|2024-08-30 16:01:30|106178.5|106128.5|106184.5|106134.5|106187.3|106137.3|106173.5|106123.5|48
1725033700000|2024-08-30 16:01:40|106184.4|106134.4|106188|106138|106192.7|106142.7|106184.3|106134.3|36
1725033710000|2024-08-30 16:01:50|106187.9|106137.9|106188.1|106138.1|106188.1|106138.1|106183.2|106133.2|24
1725033720000|2024-08-30 16:02:00|106188.8|106138.8|106189.5|106139.5|106189.5|106139.5|106185.5|106135.5|18
1725033730000|2024-08-30 16:02:10|106190.5|106140.5|106186.6|106136.6|106191.9|106141.9|106178.7|106128.7|61
1725033740000|2024-08-30 16:02:20|106187.8|106137.8|106182.7|106132.7|106187.9|106137.9|106175.1|106125.1|73
1725033750000|2024-08-30 16:02:30|106184.5|106134.5|106185|106135|106187|106137|106178.7|106128.7|44
1725033760000|2024-08-30 16:02:40|106184.6|106134.6|106187.6|106137.6|106191.8|106141.8|106184.1|106134.1|68
1725033770000|2024-08-30 16:02:50|106188.1|106138.1|106192.4|106142.4|106193.7|106143.7|106185.2|106135.2|44
1725033780000|2024-08-30 16:03:00|106194.3|106144.3|106191.7|106141.7|106194.3|106144.3|106187.2|106137.2|56
1725033790000|2024-08-30 16:03:10|106193.3|106143.3|106188.4|106138.4|106194.9|106144.9|106187.1|106137.1|65
1725033800000|2024-08-30 16:03:20|106188.9|106138.9|106187.6|106137.6|106196|106146|106187.6|106137.6|73
1725033810000|2024-08-30 16:03:30|106188.1|106138.1|106195.2|106145.2|106198.7|106148.7|106181.9|106131.9|65
1725033820000|2024-08-30 16:03:40|106194.9|106144.9|106191.8|106141.8|106195.1|106145.1|106189.1|106139.1|69
1725033830000|2024-08-30 16:03:50|106191.5|106141.5|106197.3|106147.3|106202.4|106152.4|106187.7|106137.7|58
1725033840000|2024-08-30 16:04:00|106196.8|106146.8|106185.7|106135.7|106197.8|106147.8|106184.5|106134.5|72
1725033850000|2024-08-30 16:04:10|106184.8|106134.8|106187.5|106137.5|106191.6|106141.6|106180.8|106130.8|60
1725033860000|2024-08-30 16:04:20|106189.2|106139.2|106185.1|106135.1|106192.7|106142.7|106184.6|106134.6|55
1725033870000|2024-08-30 16:04:30|106185|106135|106187|106137|106188.3|106138.3|106183.3|106133.3|76
1725033880000|2024-08-30 16:04:40|106186.2|106136.2|106183.3|106133.3|106186.9|106136.9|106182.7|106132.7|63
1725033890000|2024-08-30 16:04:50|106182.9|106132.9|106182.5|106132.5|106184.8|106134.8|106181|106131|51
1725033900000|2024-08-30 16:05:00|106182.6|106132.6|106196|106146|106196.9|106146.9|106182|106132|53
1725033910000|2024-08-30 16:05:10|106195.7|106145.7|106190.4|106140.4|106195.9|106145.9|106188.4|106138.4|40
1725033920000|2024-08-30 16:05:20|106190.5|106140.5|106188.2|106138.2|106192.1|106142.1|106186.7|106136.7|25
1725033930000|2024-08-30 16:05:30|106188.1|106138.1|106190.2|106140.2|106194.2|106144.2|106188.1|106138.1|24
1725033940000|2024-08-30 16:05:40|106190.3|106140.3|106191.6|106141.6|106194|106144|106188.7|106138.7|40
1725033950000|2024-08-30 16:05:50|106191.4|106141.4|106189.6|106139.6|106191.4|106141.4|106189.2|106139.2|11
1725033960000|2024-08-30 16:06:00|106189.5|106139.5|106189.6|106139.6|106190.1|106140.1|106189.5|106139.5|4
1725033970000|2024-08-30 16:06:10|106190.1|106140.1|106190|106140|106190.1|106140.1|106188.6|106138.6|12
1725033980000|2024-08-30 16:06:20|106190.8|106140.8|106191.5|106141.5|106192.3|106142.3|106190.8|106140.8|8
1725033990000|2024-08-30 16:06:30|106192.3|106142.3|106181.6|106131.6|106192.3|106142.3|106181.3|106131.3|26
1725034000000|2024-08-30 16:06:40|106180.9|106130.9|106182.6|106132.6|106184.8|106134.8|106179.4|106129.4|31
1725034010000|2024-08-30 16:06:50|106183|106133|106172.4|106122.4|106183.1|106133.1|106172.1|106122.1|32
1725034020000|2024-08-30 16:07:00|106172.8|106122.8|106169.1|106119.1|106174|106124|106168.5|106118.5|46
1725034030000|2024-08-30 16:07:10|106169.8|106119.8|106168|106118|106171.1|106121.1|106164.5|106114.5|41
1725034040000|2024-08-30 16:07:20|106168.6|106118.6|106167.1|106117.1|106170.7|106120.7|106165.7|106115.7|41
1725034050000|2024-08-30 16:07:30|106166.5|106116.5|106170.7|106120.7|106170.7|106120.7|106166.2|106116.2|51
1725034060000|2024-08-30 16:07:40|106171.1|106121.1|106164.8|106114.8|106171.1|106121.1|106163.7|106113.7|31
1725034070000|2024-08-30 16:07:50|106165.1|106115.1|106167.6|106117.6|106168|106118|106164.5|106114.5|26
1725034080000|2024-08-30 16:08:00|106167.9|106117.9|106174.3|106124.3|106174.7|106124.7|106167.9|106117.9|25
1725034090000|2024-08-30 16:08:10|106174.4|106124.4|106175|106125|106175.5|106125.5|106174.4|106124.4|10
1725034100000|2024-08-30 16:08:20|106174.9|106124.9|106170|106120|106174.9|106124.9|106169.6|106119.6|6
1725034110000|2024-08-30 16:08:30|106171.3|106121.3|106170.4|106120.4|106171.3|106121.3|106170.3|106120.3|6
1725034120000|2024-08-30 16:08:40|106170|106120|106166.4|106116.4|106170.1|106120.1|106163.4|106113.4|20
1725034130000|2024-08-30 16:08:50|106166.9|106116.9|106170.7|106120.7|106170.9|106120.9|106166.4|106116.4|15
1725034140000|2024-08-30 16:09:00|106170.9|106120.9|106173.2|106123.2|106174.9|106124.9|106170.9|106120.9|24
1725034150000|2024-08-30 16:09:10|106173.1|106123.1|106174.1|106124.1|106174.6|106124.6|106172.7|106122.7|17
1725034160000|2024-08-30 16:09:20|106173|106123|106193.5|106143.5|106193.5|106143.5|106173|106123|30
1725034170000|2024-08-30 16:09:30|106193.1|106143.1|106194.2|106144.2|106194.2|106144.2|106192.9|106142.9|6
1725034180000|2024-08-30 16:09:40|106193.6|106143.6|106193.5|106143.5|106194.6|106144.6|106193.5|106143.5|8
1725034190000|2024-08-30 16:09:50|106193.8|106143.8|106193|106143|106197|106147|106193|106143|17
1725034200000|2024-08-30 16:10:00|106193.3|106143.3|106197.8|106147.8|106198.3|106148.3|106193.3|106143.3|18
1725034210000|2024-08-30 16:10:10|106198.2|106148.2|106196.4|106146.4|106198.2|106148.2|106195|106145|27
1725034220000|2024-08-30 16:10:20|106196.3|106146.3|106195.2|106145.2|106196.4|106146.4|106194.6|106144.6|8
1725034230000|2024-08-30 16:10:30|106194.6|106144.6|106192.9|106142.9|106194.6|106144.6|106192.8|106142.8|9
1725034240000|2024-08-30 16:10:40|106193|106143|106190.3|106140.3|106193|106143|106188.9|106138.9|15
1725034250000|2024-08-30 16:10:50|106190|106140|106189.5|106139.5|106190.8|106140.8|106189.5|106139.5|10
1725034260000|2024-08-30 16:11:00|106190.3|106140.3|106193.3|106143.3|106193.3|106143.3|106188|106138|16
1725034270000|2024-08-30 16:11:10|106193.7|106143.7|106196|106146|106197.5|106147.5|106193.7|106143.7|13
1725034280000|2024-08-30 16:11:20|106195.9|106145.9|106200|106150|106200|106150|106195.9|106145.9|8
1725034290000|2024-08-30 16:11:30|106199.7|106149.7|106196.5|106146.5|106199.7|106149.7|106194.7|106144.7|19
1725034300000|2024-08-30 16:11:40|106196.9|106146.9|106197.1|106147.1|106197.6|106147.6|106196.2|106146.2|14
1725034310000|2024-08-30 16:11:50|106197.4|106147.4|106196.8|106146.8|106199.1|106149.1|106196.8|106146.8|20
1725034320000|2024-08-30 16:12:00|106197.2|106147.2|106200.6|106150.6|106201.6|106151.6|106196.6|106146.6|20
1725034330000|2024-08-30 16:12:10|106200.3|106150.3|106198.7|106148.7|106200.3|106150.3|106196.9|106146.9|16
1725034340000|2024-08-30 16:12:20|106199|106149|106203.3|106153.3|106203.3|106153.3|106198.8|106148.8|24
1725034350000|2024-08-30 16:12:30|106203|106153|106204.6|106154.6|106207.6|106157.6|106202.6|106152.6|42
1725034360000|2024-08-30 16:12:40|106204.9|106154.9|106201.9|106151.9|106204.9|106154.9|106201.5|106151.5|16
1725034370000|2024-08-30 16:12:50|106202.2|106152.2|106206.5|106156.5|106207.1|106157.1|106202.2|106152.2|17
1725034380000|2024-08-30 16:13:00|106205.7|106155.7|106204.2|106154.2|106205.7|106155.7|106203.6|106153.6|13
1725034390000|2024-08-30 16:13:10|106204.3|106154.3|106203.8|106153.8|106204.3|106154.3|106203.5|106153.5|6
1725034400000|2024-08-30 16:13:20|106204|106154|106204.1|106154.1|106204.1|106154.1|106204|106154|2
1725034410000|2024-08-30 16:13:30|106203.8|106153.8|106197.4|106147.4|106203.8|106153.8|106195.7|106145.7|26
1725034420000|2024-08-30 16:13:40|106197|106147|106198.5|106148.5|106198.6|106148.6|106196.8|106146.8|18
1725034430000|2024-08-30 16:13:50|106198.7|106148.7|106198.5|106148.5|106201.3|106151.3|106197.3|106147.3|16
1725034440000|2024-08-30 16:14:00|106198.8|106148.8|106201.2|106151.2|106203.6|106153.6|106197.9|106147.9|31
1725034450000|2024-08-30 16:14:10|106201.3|106151.3|106198.1|106148.1|106201.6|106151.6|106197|106147|23
1725034460000|2024-08-30 16:14:20|106197.7|106147.7|106197.9|106147.9|106198.1|106148.1|106197.6|106147.6|8
1725034470000|2024-08-30 16:14:30|106198|106148|106198.2|106148.2|106198.4|106148.4|106197.9|106147.9|8
1725034480000|2024-08-30 16:14:40|106197.8|106147.8|106197.1|106147.1|106197.8|106147.8|106196.7|106146.7|8
1725034490000|2024-08-30 16:14:50|106196.6|106146.6|106195.9|106145.9|106197.1|106147.1|106195.7|106145.7|7
1725034500000|2024-08-30 16:15:00|106196.4|106146.4|106200.5|106150.5|106200.8|106150.8|106195.9|106145.9|22
1725034510000|2024-08-30 16:15:10|106200.8|106150.8|106199.9|106149.9|106201.2|106151.2|106197.7|106147.7|22
1725034520000|2024-08-30 16:15:20|106199.8|106149.8|106196.4|106146.4|106199.8|106149.8|106196|106146|17
1725034530000|2024-08-30 16:15:30|106196.1|106146.1|106201.4|106151.4|106201.4|106151.4|106196.1|106146.1|10
1725034540000|2024-08-30 16:15:40|106201.3|106151.3|106203.6|106153.6|106203.6|106153.6|106200.7|106150.7|15
1725034550000|2024-08-30 16:15:50|106203.7|106153.7|106203.7|106153.7|106205.9|106155.9|106201.9|106151.9|26
1725034560000|2024-08-30 16:16:00|106208.8|106158.8|106206.5|106156.5|106208.8|106158.8|106205.6|106155.6|14
1725034570000|2024-08-30 16:16:10|106206.1|106156.1|106207.1|106157.1|106207.1|106157.1|106206.1|106156.1|4
1725034580000|2024-08-30 16:16:20|106208.4|106158.4|106219.6|106169.6|106220.5|106170.5|106207.7|106157.7|39
1725034590000|2024-08-30 16:16:30|106219.3|106169.3|106221.8|106171.8|106221.8|106171.8|106219.1|106169.1|20
1725034600000|2024-08-30 16:16:40|106222|106172|106226.2|106176.2|106227.6|106177.6|106222|106172|16
1725034610000|2024-08-30 16:16:50|106226.3|106176.3|106227.8|106177.8|106228.8|106178.8|106224.6|106174.6|15
1725034620000|2024-08-30 16:17:00|106227.2|106177.2|106224.9|106174.9|106227.3|106177.3|106224.9|106174.9|11
1725034630000|2024-08-30 16:17:10|106224.7|106174.7|106225.3|106175.3|106225.8|106175.8|106223.1|106173.1|31
1725034640000|2024-08-30 16:17:20|106225.4|106175.4|106225.3|106175.3|106225.5|106175.5|106224.5|106174.5|26
1725034650000|2024-08-30 16:17:30|106225.5|106175.5|106228.5|106178.5|106232.5|106182.5|106225.5|106175.5|27
1725034660000|2024-08-30 16:17:40|106227.9|106177.9|106231.7|106181.7|106231.7|106181.7|106227.1|106177.1|22
1725034670000|2024-08-30 16:17:50|106231.4|106181.4|106238.6|106188.6|106238.9|106188.9|106230.6|106180.6|16
1725034680000|2024-08-30 16:18:00|106237.1|106187.1|106241.6|106191.6|106244.7|106194.7|106236.8|106186.8|25
1725034690000|2024-08-30 16:18:10|106241.7|106191.7|106238.4|106188.4|106241.7|106191.7|106238.4|106188.4|25
1725034700000|2024-08-30 16:18:20|106238.1|106188.1|106237.8|106187.8|106238.5|106188.5|106234.9|106184.9|25
1725034710000|2024-08-30 16:18:30|106238.3|106188.3|106245.5|106195.5|106245.5|106195.5|106238.3|106188.3|25
1725034720000|2024-08-30 16:18:40|106245.2|106195.2|106254.2|106204.2|106255.3|106205.3|106243.6|106193.6|19
1725034730000|2024-08-30 16:18:50|106254.1|106204.1|106252.8|106202.8|106254.3|106204.3|106252.7|106202.7|15
1725034740000|2024-08-30 16:19:00|106252.1|106202.1|106250.7|106200.7|106253.7|106203.7|106249.5|106199.5|25
1725034750000|2024-08-30 16:19:10|106250.8|106200.8|106254|106204|106254.1|106204.1|106250.3|106200.3|21
1725034760000|2024-08-30 16:19:20|106254.1|106204.1|106254.3|106204.3|106254.3|106204.3|106254.1|106204.1|3
1725034770000|2024-08-30 16:19:30|106254.5|106204.5|106258.5|106208.5|106259.6|106209.6|106254.5|106204.5|27
1725034780000|2024-08-30 16:19:40|106258.2|106208.2|106256.8|106206.8|106259|106209|106256.3|106206.3|21
1725034790000|2024-08-30 16:19:50|106257.6|106207.6|106258.3|106208.3|106258.7|106208.7|106255.7|106205.7|15
1725034800000|2024-08-30 16:20:00|106258.1|106208.1|106259.8|106209.8|106261|106211|106258.1|106208.1|19
1725034810000|2024-08-30 16:20:10|106257.6|106207.6|106259.3|106209.3|106259.3|106209.3|106255.5|106205.5|38
1725034820000|2024-08-30 16:20:20|106259|106209|106257.7|106207.7|106259.1|106209.1|106256.5|106206.5|15
1725034830000|2024-08-30 16:20:30|106257.4|106207.4|106250.3|106200.3|106257.4|106207.4|106248.3|106198.3|46
1725034840000|2024-08-30 16:20:40|106249.7|106199.7|106247.3|106197.3|106249.7|106199.7|106246.1|106196.1|15
1725034850000|2024-08-30 16:20:50|106247.1|106197.1|106250.9|106200.9|106251.2|106201.2|106246.8|106196.8|25
1725034860000|2024-08-30 16:21:00|106251|106201|106251|106201|106251|106201|106249.5|106199.5|6
1725034870000|2024-08-30 16:21:10|106250.5|106200.5|106250.9|106200.9|106253.6|106203.6|106250.5|106200.5|15
1725034880000|2024-08-30 16:21:20|106251.7|106201.7|106256.3|106206.3|106256.7|106206.7|106251|106201|23
1725034890000|2024-08-30 16:21:30|106256|106206|106260.7|106210.7|106261.2|106211.2|106256|106206|22
1725034900000|2024-08-30 16:21:40|106259.1|106209.1|106259|106209|106261.8|106211.8|106258.9|106208.9|23
1725034910000|2024-08-30 16:21:50|106259.4|106209.4|106258.9|106208.9|106260|106210|106257.6|106207.6|28
1725034920000|2024-08-30 16:22:00|106260.8|106210.8|106287.1|106237.1|106289.7|106239.7|106260.2|106210.2|50
1725034930000|2024-08-30 16:22:10|106285.4|106235.4|106306.9|106256.9|106306.9|106256.9|106285.4|106235.4|35
1725034940000|2024-08-30 16:22:20|106307.3|106257.3|106310.6|106260.6|106311.6|106261.6|106307|106257|19
1725034950000|2024-08-30 16:22:30|106310.5|106260.5|106315.5|106265.5|106315.5|106265.5|106310.5|106260.5|35
1725034960000|2024-08-30 16:22:40|106315.7|106265.7|106315|106265|106320|106270|106315|106265|30
1725034970000|2024-08-30 16:22:50|106313.2|106263.2|106316.4|106266.4|106316.4|106266.4|106312|106262|20
1725034980000|2024-08-30 16:23:00|106316.7|106266.7|106316.4|106266.4|106317.5|106267.5|106315.3|106265.3|14
1725034990000|2024-08-30 16:23:10|106316.1|106266.1|106314|106264|106316.9|106266.9|106312.9|106262.9|26
1725035000000|2024-08-30 16:23:20|106313.9|106263.9|106317.6|106267.6|106317.6|106267.6|106312.9|106262.9|39
1725035010000|2024-08-30 16:23:30|106317.2|106267.2|106319.4|106269.4|106319.4|106269.4|106312.4|106262.4|43
1725035020000|2024-08-30 16:23:40|106319.6|106269.6|106335.1|106285.1|106337.6|106287.6|106319.5|106269.5|41
1725035030000|2024-08-30 16:23:50|106335.3|106285.3|106334.5|106284.5|106337.1|106287.1|106329.3|106279.3|44
1725035040000|2024-08-30 16:24:00|106335.6|106285.6|106337.6|106287.6|106338|106288|106335|106285|46
1725035050000|2024-08-30 16:24:10|106338.1|106288.1|106341.8|106291.8|106341.8|106291.8|106337.9|106287.9|34
1725035060000|2024-08-30 16:24:20|106341.9|106291.9|106346|106296|106351.2|106301.2|106336.6|106286.6|75
1725035070000|2024-08-30 16:24:30|106345|106295|106360.3|106310.3|106362|106312|106344.6|106294.6|69
1725035080000|2024-08-30 16:24:40|106360.8|106310.8|106360.3|106310.3|106363.8|106313.8|106359.3|106309.3|57
1725035090000|2024-08-30 16:24:50|106359.6|106309.6|106365.7|106315.7|106367.9|106317.9|106359.4|106309.4|54
1725035100000|2024-08-30 16:25:00|106365.1|106315.1|106377|106327|106381.1|106331.1|106365.1|106315.1|65
1725035110000|2024-08-30 16:25:10|106377.6|106327.6|106374.5|106324.5|106377.6|106327.6|106374.2|106324.2|12
1725035120000|2024-08-30 16:25:20|106374.2|106324.2|106373.3|106323.3|106375.3|106325.3|106373.3|106323.3|24
1725035130000|2024-08-30 16:25:30|106373.1|106323.1|106369.8|106319.8|106373.6|106323.6|106369.2|106319.2|19
1725035140000|2024-08-30 16:25:40|106369.7|106319.7|106369.8|106319.8|106369.9|106319.9|106369.7|106319.7|4
1725035150000|2024-08-30 16:25:50|106369.4|106319.4|106366.6|106316.6|106369.4|106319.4|106364.1|106314.1|22
1725035160000|2024-08-30 16:26:00|106366.4|106316.4|106374|106324|106374.4|106324.4|106364|106314|31
1725035170000|2024-08-30 16:26:10|106374.3|106324.3|106381.2|106331.2|106381.8|106331.8|106374.3|106324.3|23
1725035180000|2024-08-30 16:26:20|106380.2|106330.2|106377|106327|106380.2|106330.2|106376|106326|17
1725035190000|2024-08-30 16:26:30|106377.1|106327.1|106376.5|106326.5|106377.1|106327.1|106375.6|106325.6|9
1725035200000|2024-08-30 16:26:40|106376.8|106326.8|106378.7|106328.7|106378.8|106328.8|106375.5|106325.5|19
1725035210000|2024-08-30 16:26:50|106378.6|106328.6|106383.3|106333.3|106383.3|106333.3|106378.5|106328.5|15
1725035220000|2024-08-30 16:27:00|106382.5|106332.5|106387.2|106337.2|106387.2|106337.2|106382.4|106332.4|21
1725035230000|2024-08-30 16:27:10|106387.4|106337.4|106398.7|106348.7|106399.1|106349.1|106387.4|106337.4|28
1725035240000|2024-08-30 16:27:20|106398|106348|106396|106346|106398.7|106348.7|106395.1|106345.1|51
1725035250000|2024-08-30 16:27:30|106396.5|106346.5|106395.3|106345.3|106396.7|106346.7|106394.9|106344.9|46
1725035260000|2024-08-30 16:27:40|106396.1|106346.1|106392.5|106342.5|106396.2|106346.2|106385.7|106335.7|58
1725035270000|2024-08-30 16:27:50|106393|106343|106392.3|106342.3|106393.7|106343.7|106391|106341|54
1725035280000|2024-08-30 16:28:00|106392|106342|106391.9|106341.9|106396.9|106346.9|106388.5|106338.5|67
1725035290000|2024-08-30 16:28:10|106391.2|106341.2|106387.3|106337.3|106392.8|106342.8|106386.5|106336.5|46
1725035300000|2024-08-30 16:28:20|106387.5|106337.5|106390.5|106340.5|106390.5|106340.5|106387.5|106337.5|28
1725035310000|2024-08-30 16:28:30|106390.7|106340.7|106390|106340|106392.3|106342.3|106387.3|106337.3|48
1725035320000|2024-08-30 16:28:40|106389.9|106339.9|106387.2|106337.2|106392.4|106342.4|106387.2|106337.2|35
1725035330000|2024-08-30 16:28:50|106387.1|106337.1|106378.2|106328.2|106387.2|106337.2|106377.7|106327.7|31
1725035340000|2024-08-30 16:29:00|106377.9|106327.9|106384.6|106334.6|106386.6|106336.6|106376.3|106326.3|39
1725035350000|2024-08-30 16:29:10|106384.2|106334.2|106387.2|106337.2|106387.2|106337.2|106383.2|106333.2|41
1725035360000|2024-08-30 16:29:20|106387.8|106337.8|106384.4|106334.4|106387.8|106337.8|106381.2|106331.2|28
1725035370000|2024-08-30 16:29:30|106384.8|106334.8|106391.9|106341.9|106393|106343|106384.8|106334.8|31
1725035380000|2024-08-30 16:29:40|106391.4|106341.4|106382.7|106332.7|106391.4|106341.4|106382.7|106332.7|30
1725035390000|2024-08-30 16:29:50|106383|106333|106383.5|106333.5|106387.9|106337.9|106382.7|106332.7|23
1725035400000|2024-08-30 16:30:00|106384.1|106334.1|106382|106332|106384.6|106334.6|106382|106332|15
1725035410000|2024-08-30 16:30:10|106381.7|106331.7|106385.7|106335.7|106385.7|106335.7|106374.8|106324.8|43
1725035420000|2024-08-30 16:30:20|106385|106335|106384.8|106334.8|106386.2|106336.2|106383.9|106333.9|35
1725035430000|2024-08-30 16:30:30|106384.6|106334.6|106386.4|106336.4|106387.1|106337.1|106384.6|106334.6|28
1725035440000|2024-08-30 16:30:40|106386.7|106336.7|106383.3|106333.3|106386.8|106336.8|106382.3|106332.3|30
1725035450000|2024-08-30 16:30:50|106382.9|106332.9|106387|106337|106387.8|106337.8|106382|106332|39
1725035460000|2024-08-30 16:31:00|106386.6|106336.6|106376.4|106326.4|106387.9|106337.9|106374.6|106324.6|48
1725035470000|2024-08-30 16:31:10|106377.2|106327.2|106378.2|106328.2|106380|106330|106372.1|106322.1|56
1725035480000|2024-08-30 16:31:20|106377.9|106327.9|106374|106324|106389.9|106339.9|106372.1|106322.1|58
1725035490000|2024-08-30 16:31:30|106374.1|106324.1|106379.3|106329.3|106386|106336|106371.4|106321.4|72
1725035500000|2024-08-30 16:31:40|106381.2|106331.2|106382.1|106332.1|106386.9|106336.9|106373.5|106323.5|55
1725035510000|2024-08-30 16:31:50|106382.3|106332.3|106378.7|106328.7|106383.7|106333.7|106374.7|106324.7|39
1725035520000|2024-08-30 16:32:00|106379|106329|106381.5|106331.5|106382.8|106332.8|106373.4|106323.4|72
1725035530000|2024-08-30 16:32:10|106382.9|106332.9|106392.5|106342.5|106395.2|106345.2|106382.2|106332.2|42
1725035540000|2024-08-30 16:32:20|106392.1|106342.1|106392.5|106342.5|106393.3|106343.3|106392.1|106342.1|5
1725035550000|2024-08-30 16:32:30|106392.4|106342.4|106388.7|106338.7|106393.8|106343.8|106387.8|106337.8|27
1725035560000|2024-08-30 16:32:40|106385.1|106335.1|106388.6|106338.6|106392.8|106342.8|106377.5|106327.5|70
1725035570000|2024-08-30 16:32:50|106388.3|106338.3|106382.6|106332.6|106390.6|106340.6|106381.5|106331.5|49
1725035580000|2024-08-30 16:33:00|106382.7|106332.7|106384.4|106334.4|106387.4|106337.4|106380.9|106330.9|65
1725035590000|2024-08-30 16:33:10|106383.7|106333.7|106391|106341|106391.8|106341.8|106383.3|106333.3|27
1725035600000|2024-08-30 16:33:20|106391.2|106341.2|106392.6|106342.6|106392.6|106342.6|106390.8|106340.8|9
1725035610000|2024-08-30 16:33:30|106392.4|106342.4|106391.5|106341.5|106392.5|106342.5|106391.5|106341.5|8
1725035620000|2024-08-30 16:33:40|106393.2|106343.2|106382|106332|106397.8|106347.8|106382|106332|56
1725035630000|2024-08-30 16:33:50|106382.2|106332.2|106383.1|106333.1|106390.7|106340.7|106380.5|106330.5|76
1725035640000|2024-08-30 16:34:00|106380.7|106330.7|106388.2|106338.2|106388.6|106338.6|106380.7|106330.7|52
1725035650000|2024-08-30 16:34:10|106387.9|106337.9|106385.9|106335.9|106394.7|106344.7|106382.2|106332.2|48
1725035660000|2024-08-30 16:34:20|106385.2|106335.2|106389.9|106339.9|106390.9|106340.9|106383|106333|39
1725035670000|2024-08-30 16:34:30|106389.2|106339.2|106389.2|106339.2|106392|106342|106383.9|106333.9|51
1725035680000|2024-08-30 16:34:40|106389.5|106339.5|106391.3|106341.3|106393.4|106343.4|106388|106338|33
1725035690000|2024-08-30 16:34:50|106390.6|106340.6|106390.1|106340.1|106391.1|106341.1|106389.5|106339.5|18
1725035700000|2024-08-30 16:35:00|106390|106340|106392.4|106342.4|106394.4|106344.4|106390|106340|53
1725035710000|2024-08-30 16:35:10|106392.8|106342.8|106391.7|106341.7|106393.9|106343.9|106391.3|106341.3|66
1725035720000|2024-08-30 16:35:20|106393|106343|106394.6|106344.6|106396|106346|106390.8|106340.8|61
1725035730000|2024-08-30 16:35:30|106394.2|106344.2|106390.7|106340.7|106394.8|106344.8|106389|106339|54
1725035740000|2024-08-30 16:35:40|106391.1|106341.1|106392.4|106342.4|106393.3|106343.3|106389.8|106339.8|52
1725035750000|2024-08-30 16:35:50|106392.5|106342.5|106390.6|106340.6|106394|106344|106389.2|106339.2|55
1725035760000|2024-08-30 16:36:00|106389.2|106339.2|106390.7|106340.7|106392.8|106342.8|106389|106339|25
1725035770000|2024-08-30 16:36:10|106391.5|106341.5|106391.5|106341.5|106393.2|106343.2|106386.5|106336.5|65
1725035780000|2024-08-30 16:36:20|106391.7|106341.7|106392.1|106342.1|106394|106344|106390.6|106340.6|29
1725035790000|2024-08-30 16:36:30|106393.2|106343.2|106394.2|106344.2|106395.6|106345.6|106390.4|106340.4|71
1725035800000|2024-08-30 16:36:40|106394.3|106344.3|106395.3|106345.3|106395.8|106345.8|106391.4|106341.4|58
1725035810000|2024-08-30 16:36:50|106395.4|106345.4|106394.6|106344.6|106396.3|106346.3|106390.3|106340.3|73
1725035820000|2024-08-30 16:37:00|106393.8|106343.8|106394.6|106344.6|106395.7|106345.7|106392.6|106342.6|26
1725035830000|2024-08-30 16:37:10|106394.4|106344.4|106392.5|106342.5|106395.4|106345.4|106389.5|106339.5|61
1725035840000|2024-08-30 16:37:20|106393.4|106343.4|106394.9|106344.9|106397.8|106347.8|106391.8|106341.8|40
1725035850000|2024-08-30 16:37:30|106395.5|106345.5|106390.8|106340.8|106398.5|106348.5|106390.8|106340.8|46
1725035860000|2024-08-30 16:37:40|106391.5|106341.5|106392.4|106342.4|106393.2|106343.2|106391.5|106341.5|28
1725035870000|2024-08-30 16:37:50|106392.5|106342.5|106389.3|106339.3|106392.9|106342.9|106389|106339|29
1725035880000|2024-08-30 16:38:00|106389.2|106339.2|106391.9|106341.9|106393.2|106343.2|106389.2|106339.2|19
1725035890000|2024-08-30 16:38:10|106392.7|106342.7|106395.6|106345.6|106396|106346|106392|106342|23
1725035900000|2024-08-30 16:38:20|106395.5|106345.5|106394.1|106344.1|106395.5|106345.5|106393.4|106343.4|20
1725035910000|2024-08-30 16:38:30|106393.9|106343.9|106394.2|106344.2|106394.6|106344.6|106392.1|106342.1|25
1725035920000|2024-08-30 16:38:40|106394.7|106344.7|106393.6|106343.6|106395|106345|106391.7|106341.7|24
1725035930000|2024-08-30 16:38:50|106392.6|106342.6|106388.2|106338.2|106392.6|106342.6|106388.2|106338.2|26
1725035940000|2024-08-30 16:39:00|106388.7|106338.7|106389.5|106339.5|106391.4|106341.4|106386.6|106336.6|33
1725035950000|2024-08-30 16:39:10|106389.7|106339.7|106392.1|106342.1|106396.2|106346.2|106389.7|106339.7|14
1725035960000|2024-08-30 16:39:20|106391.7|106341.7|106393.7|106343.7|106393.7|106343.7|106391.7|106341.7|16
1725035970000|2024-08-30 16:39:30|106393.3|106343.3|106393.1|106343.1|106396.3|106346.3|106389|106339|34
1725035980000|2024-08-30 16:39:40|106392.7|106342.7|106396.4|106346.4|106399.5|106349.5|106392.7|106342.7|35
1725035990000|2024-08-30 16:39:50|106394.9|106344.9|106397.4|106347.4|106397.4|106347.4|106391.5|106341.5|25
1725036000000|2024-08-30 16:40:00|106398.5|106348.5|106424.1|106374.1|106424.6|106374.6|106397.9|106347.9|60
1725036010000|2024-08-30 16:40:10|106423.2|106373.2|106423.3|106373.3|106428.5|106378.5|106421.6|106371.6|61
1725036020000|2024-08-30 16:40:20|106424.9|106374.9|106445.9|106395.9|106446.8|106396.8|106424.9|106374.9|40
1725036030000|2024-08-30 16:40:30|106445.6|106395.6|106447.4|106397.4|106449.6|106399.6|106442.3|106392.3|31
1725036040000|2024-08-30 16:40:40|106447.2|106397.2|106444.4|106394.4|106447.2|106397.2|106444.4|106394.4|14
1725036050000|2024-08-30 16:40:50|106444.3|106394.3|106437.8|106387.8|106447.1|106397.1|106436.9|106386.9|20
1725036060000|2024-08-30 16:41:00|106437.1|106387.1|106438.9|106388.9|106440|106390|106436.7|106386.7|24
1725036070000|2024-08-30 16:41:10|106438.2|106388.2|106430.5|106380.5|106438.2|106388.2|106430|106380|42
1725036080000|2024-08-30 16:41:20|106430.7|106380.7|106426.2|106376.2|106431.6|106381.6|106421.3|106371.3|26
1725036090000|2024-08-30 16:41:30|106426.3|106376.3|106425.4|106375.4|106426.6|106376.6|106419.8|106369.8|43
1725036100000|2024-08-30 16:41:40|106426|106376|106429.3|106379.3|106433.1|106383.1|106421.2|106371.2|78
1725036110000|2024-08-30 16:41:50|106429.4|106379.4|106430.1|106380.1|106431|106381|106425|106375|49
1725036120000|2024-08-30 16:42:00|106429.8|106379.8|106448.3|106398.3|106450|106400|106428.7|106378.7|62
1725036130000|2024-08-30 16:42:10|106448.2|106398.2|106441.8|106391.8|106451|106401|106426.8|106376.8|67
1725036140000|2024-08-30 16:42:20|106442.2|106392.2|106444|106394|106454|106404|106429.7|106379.7|63
1725036150000|2024-08-30 16:42:30|106445.5|106395.5|106446.7|106396.7|106453.5|106403.5|106442.9|106392.9|45
1725036160000|2024-08-30 16:42:40|106445.6|106395.6|106448.1|106398.1|106452.3|106402.3|106445|106395|46
1725036170000|2024-08-30 16:42:50|106447.9|106397.9|106442.2|106392.2|106447.9|106397.9|106434|106384|80
1725036180000|2024-08-30 16:43:00|106441.6|106391.6|106444.5|106394.5|106445.5|106395.5|106436.1|106386.1|67
1725036190000|2024-08-30 16:43:10|106444.1|106394.1|106441.2|106391.2|106448.2|106398.2|106435.4|106385.4|38
1725036200000|2024-08-30 16:43:20|106442.6|106392.6|106445.1|106395.1|106452.6|106402.6|106438.7|106388.7|45
1725036210000|2024-08-30 16:43:30|106444.3|106394.3|106443.2|106393.2|106445|106395|106441.9|106391.9|28
1725036220000|2024-08-30 16:43:40|106443.1|106393.1|106441.7|106391.7|106444.8|106394.8|106441.2|106391.2|32
1725036230000|2024-08-30 16:43:50|106441.8|106391.8|106444.6|106394.6|106444.6|106394.6|106441.8|106391.8|16
1725036240000|2024-08-30 16:44:00|106443.9|106393.9|106444.2|106394.2|106444.2|106394.2|106441.2|106391.2|27
1725036250000|2024-08-30 16:44:10|106444.5|106394.5|106441.6|106391.6|106444.6|106394.6|106441.6|106391.6|23
1725036260000|2024-08-30 16:44:20|106441.4|106391.4|106426.6|106376.6|106443.5|106393.5|106426.5|106376.5|28
1725036270000|2024-08-30 16:44:30|106422.8|106372.8|106425.1|106375.1|106426.2|106376.2|106421.9|106371.9|39
1725036280000|2024-08-30 16:44:40|106425.4|106375.4|106422.7|106372.7|106427.1|106377.1|106420.9|106370.9|31
1725036290000|2024-08-30 16:44:50|106421.8|106371.8|106425.1|106375.1|106425.1|106375.1|106417.5|106367.5|31
1725036300000|2024-08-30 16:45:00|106424.8|106374.8|106417.5|106367.5|106424.8|106374.8|106417.5|106367.5|37
1725036310000|2024-08-30 16:45:10|106417.7|106367.7|106415.1|106365.1|106417.7|106367.7|106415.1|106365.1|10
1725036320000|2024-08-30 16:45:20|106415.3|106365.3|106408.5|106358.5|106416.2|106366.2|106404.3|106354.3|56
1725036330000|2024-08-30 16:45:30|106409.1|106359.1|106401.5|106351.5|106411.5|106361.5|106400.8|106350.8|39
1725036340000|2024-08-30 16:45:40|106401.9|106351.9|106400|106350|106402.9|106352.9|106391.4|106341.4|37
1725036350000|2024-08-30 16:45:50|106399|106349|106398.9|106348.9|106400.3|106350.3|106396.7|106346.7|30
1725036360000|2024-08-30 16:46:00|106399.6|106349.6|106399.3|106349.3|106400.1|106350.1|106395.8|106345.8|30
1725036370000|2024-08-30 16:46:10|106399.1|106349.1|106396.2|106346.2|106399.1|106349.1|106393.5|106343.5|41
1725036380000|2024-08-30 16:46:20|106396|106346|106397.7|106347.7|106397.7|106347.7|106395.2|106345.2|17
1725036390000|2024-08-30 16:46:30|106398.5|106348.5|106398.8|106348.8|106403.6|106353.6|106398.5|106348.5|26
1725036400000|2024-08-30 16:46:40|106398.3|106348.3|106397.2|106347.2|106398.7|106348.7|106395|106345|31
1725036410000|2024-08-30 16:46:50|106397.5|106347.5|106398.6|106348.6|106400.3|106350.3|106397.2|106347.2|19
1725036420000|2024-08-30 16:47:00|106398.8|106348.8|106364.1|106314.1|106398.8|106348.8|106363.6|106313.6|42
1725036430000|2024-08-30 16:47:10|106364.2|106314.2|106360.1|106310.1|106364.2|106314.2|106358.3|106308.3|16
1725036440000|2024-08-30 16:47:20|106360.3|106310.3|106360.6|106310.6|106360.6|106310.6|106360.1|106310.1|6
1725036450000|2024-08-30 16:47:30|106360.7|106310.7|106361.5|106311.5|106361.5|106311.5|106360|106310|11
1725036460000|2024-08-30 16:47:40|106361.4|106311.4|106357.9|106307.9|106361.4|106311.4|106357.9|106307.9|8
1725036470000|2024-08-30 16:47:50|106358.3|106308.3|106348.7|106298.7|106358.3|106308.3|106348.3|106298.3|30
1725036480000|2024-08-30 16:48:00|106348.9|106298.9|106350.6|106300.6|106352.6|106302.6|106348.5|106298.5|25
1725036490000|2024-08-30 16:48:10|106352.8|106302.8|106358.2|106308.2|106360.1|106310.1|106352.8|106302.8|46
1725036500000|2024-08-30 16:48:20|106355.9|106305.9|106348.3|106298.3|106355.9|106305.9|106345|106295|55
1725036510000|2024-08-30 16:48:30|106348.1|106298.1|106356.9|106306.9|106356.9|106306.9|106346.1|106296.1|52
1725036520000|2024-08-30 16:48:40|106356.6|106306.6|106352.3|106302.3|106356.6|106306.6|106343.3|106293.3|35
1725036530000|2024-08-30 16:48:50|106352.2|106302.2|106350.6|106300.6|106354.5|106304.5|106340.9|106290.9|53
1725036540000|2024-08-30 16:49:00|106351.8|106301.8|106350.2|106300.2|106355.8|106305.8|106348|106298|17
1725036550000|2024-08-30 16:49:10|106349.9|106299.9|106350.7|106300.7|106354.6|106304.6|106342.2|106292.2|45
1725036560000|2024-08-30 16:49:20|106350.6|106300.6|106355.2|106305.2|106355.2|106305.2|106345.1|106295.1|53
1725036570000|2024-08-30 16:49:30|106355.5|106305.5|106357.2|106307.2|106360.7|106310.7|106355|106305|27
1725036580000|2024-08-30 16:49:40|106358.5|106308.5|106368.6|106318.6|106370.1|106320.1|106358.5|106308.5|42
1725036590000|2024-08-30 16:49:50|106369.4|106319.4|106370|106320|106373.2|106323.2|106368.1|106318.1|39
1725036600000|2024-08-30 16:50:00|106369.6|106319.6|106366.8|106316.8|106370.8|106320.8|106360.7|106310.7|69
1725036610000|2024-08-30 16:50:10|106366.2|106316.2|106367.9|106317.9|106373.4|106323.4|106361.9|106311.9|45
1725036620000|2024-08-30 16:50:20|106368|106318|106366.1|106316.1|106371|106321|106362.3|106312.3|67
1725036630000|2024-08-30 16:50:30|106366.8|106316.8|106372.7|106322.7|106373.5|106323.5|106360.5|106310.5|52
1725036640000|2024-08-30 16:50:40|106369.5|106319.5|106377.4|106327.4|106377.8|106327.8|106367.8|106317.8|45
1725036650000|2024-08-30 16:50:50|106377.9|106327.9|106383.7|106333.7|106385.7|106335.7|106377.4|106327.4|61
1725036660000|2024-08-30 16:51:00|106384.4|106334.4|106378.3|106328.3|106384.9|106334.9|106373.3|106323.3|33
1725036670000|2024-08-30 16:51:10|106379|106329|106385.7|106335.7|106387.4|106337.4|106379|106329|37
1725036680000|2024-08-30 16:51:20|106385.4|106335.4|106387.7|106337.7|106388.1|106338.1|106385.4|106335.4|18
1725036690000|2024-08-30 16:51:30|106387.1|106337.1|106384.4|106334.4|106387.1|106337.1|106383.5|106333.5|21
1725036700000|2024-08-30 16:51:40|106384.6|106334.6|106382.6|106332.6|106384.7|106334.7|106371.7|106321.7|29
1725036710000|2024-08-30 16:51:50|106382.9|106332.9|106370.3|106320.3|106387.3|106337.3|106368.2|106318.2|74
1725036720000|2024-08-30 16:52:00|106370.6|106320.6|106368.7|106318.7|106371.2|106321.2|106368.1|106318.1|21
1725036730000|2024-08-30 16:52:10|106368.6|106318.6|106373|106323|106373.2|106323.2|106368.1|106318.1|32
1725036740000|2024-08-30 16:52:20|106374.2|106324.2|106373.7|106323.7|106375.5|106325.5|106370.7|106320.7|43
1725036750000|2024-08-30 16:52:30|106374|106324|106384.7|106334.7|106386.7|106336.7|106373.5|106323.5|30
1725036760000|2024-08-30 16:52:40|106384.8|106334.8|106385|106335|106386.7|106336.7|106384.7|106334.7|14
1725036770000|2024-08-30 16:52:50|106385.2|106335.2|106376.4|106326.4|106385.6|106335.6|106371.2|106321.2|33
1725036780000|2024-08-30 16:53:00|106376.7|106326.7|106377.2|106327.2|106377.3|106327.3|106376.1|106326.1|9
1725036790000|2024-08-30 16:53:10|106377|106327|106379.6|106329.6|106383.1|106333.1|106374.1|106324.1|40
1725036800000|2024-08-30 16:53:20|106379.5|106329.5|106378.1|106328.1|106379.8|106329.8|106378.1|106328.1|18
1725036810000|2024-08-30 16:53:30|106377.6|106327.6|106374.9|106324.9|106378|106328|106354.9|106304.9|55
1725036820000|2024-08-30 16:53:40|106375|106325|106384.7|106334.7|106384.8|106334.8|106371.2|106321.2|37
1725036830000|2024-08-30 16:53:50|106384.9|106334.9|106384.9|106334.9|106385.3|106335.3|106382.7|106332.7|11
1725036840000|2024-08-30 16:54:00|106385|106335|106382.2|106332.2|106385.1|106335.1|106382.1|106332.1|15
1725036850000|2024-08-30 16:54:10|106382|106332|106383|106333|106385.1|106335.1|106381.9|106331.9|19
1725036860000|2024-08-30 16:54:20|106382.9|106332.9|106384|106334|106388.8|106338.8|106382.7|106332.7|37
1725036870000|2024-08-30 16:54:30|106384.3|106334.3|106385.5|106335.5|106391.8|106341.8|106384|106334|34
1725036880000|2024-08-30 16:54:40|106385.2|106335.2|106388.2|106338.2|106389.4|106339.4|106384.8|106334.8|19
1725036890000|2024-08-30 16:54:50|106388.4|106338.4|106383.8|106333.8|106388.6|106338.6|106383.8|106333.8|30
1725036900000|2024-08-30 16:55:00|106383.9|106333.9|106383.9|106333.9|106385.4|106335.4|106381.2|106331.2|14
1725036910000|2024-08-30 16:55:10|106384.2|106334.2|106355.9|106305.9|106384.2|106334.2|106355.4|106305.4|17
1725036920000|2024-08-30 16:55:20|106356.8|106306.8|106356|106306|106357|106307|106355|106305|13
1725036930000|2024-08-30 16:55:30|106356.1|106306.1|106378.8|106328.8|106379.2|106329.2|106346.4|106296.4|37
1725036940000|2024-08-30 16:55:40|106374.7|106324.7|106390.8|106340.8|106390.9|106340.9|106374.7|106324.7|28
1725036950000|2024-08-30 16:55:50|106391.1|106341.1|106390.7|106340.7|106392.1|106342.1|106388.8|106338.8|14
1725036960000|2024-08-30 16:56:00|106391.2|106341.2|106390|106340|106391.2|106341.2|106388.9|106338.9|24
1725036970000|2024-08-30 16:56:10|106390.5|106340.5|106373.5|106323.5|106390.5|106340.5|106373.5|106323.5|15
1725036980000|2024-08-30 16:56:20|106373.4|106323.4|106372|106322|106375.3|106325.3|106369.5|106319.5|33
1725036990000|2024-08-30 16:56:30|106370.9|106320.9|106363.4|106313.4|106370.9|106320.9|106363.4|106313.4|24
1725037000000|2024-08-30 16:56:40|106363.5|106313.5|106349.4|106299.4|106363.9|106313.9|106349.4|106299.4|36
1725037010000|2024-08-30 16:56:50|106349.9|106299.9|106342.1|106292.1|106349.9|106299.9|106340.4|106290.4|29
1725037020000|2024-08-30 16:57:00|106343.7|106293.7|106339.7|106289.7|106343.7|106293.7|106337.9|106287.9|31
1725037030000|2024-08-30 16:57:10|106339|106289|106337.9|106287.9|106339.6|106289.6|106337.1|106287.1|21
1725037040000|2024-08-30 16:57:20|106337.4|106287.4|106347.2|106297.2|106347.2|106297.2|106337.4|106287.4|28
1725037050000|2024-08-30 16:57:30|106348|106298|106357.9|106307.9|106362|106312|106346.8|106296.8|61
1725037060000|2024-08-30 16:57:40|106357.8|106307.8|106356.4|106306.4|106363|106313|106352.6|106302.6|40
1725037070000|2024-08-30 16:57:50|106356.5|106306.5|106358.3|106308.3|106358.3|106308.3|106356.5|106306.5|16
1725037080000|2024-08-30 16:58:00|106358.4|106308.4|106347.2|106297.2|106358.7|106308.7|106345|106295|59
1725037090000|2024-08-30 16:58:10|106347.1|106297.1|106338.3|106288.3|106349.1|106299.1|106338.3|106288.3|76
1725037100000|2024-08-30 16:58:20|106340.5|106290.5|106335.9|106285.9|106345.6|106295.6|106334.2|106284.2|56
1725037110000|2024-08-30 16:58:30|106336.7|106286.7|106334.2|106284.2|106339.7|106289.7|106334.2|106284.2|36
1725037120000|2024-08-30 16:58:40|106334.1|106284.1|106334.9|106284.9|106337.9|106287.9|106334.1|106284.1|33
1725037130000|2024-08-30 16:58:50|106335|106285|106330.4|106280.4|106338.7|106288.7|106329.5|106279.5|47
1725037140000|2024-08-30 16:59:00|106329.2|106279.2|106336.2|106286.2|106337.1|106287.1|106329.2|106279.2|48
1725037150000|2024-08-30 16:59:10|106335.6|106285.6|106328.2|106278.2|106338.2|106288.2|106322.9|106272.9|49
1725037160000|2024-08-30 16:59:20|106328.5|106278.5|106327.9|106277.9|106329.8|106279.8|106324.7|106274.7|21
1725037170000|2024-08-30 16:59:30|106328.6|106278.6|106328.4|106278.4|106332.4|106282.4|106328.4|106278.4|28
1725037180000|2024-08-30 16:59:40|106328.1|106278.1|106325.4|106275.4|106328.8|106278.8|106325.3|106275.3|34
1725037190000|2024-08-30 16:59:50|106325.6|106275.6|106302.7|106252.7|106325.6|106275.6|106302.4|106252.4|30
1725037200000|2024-08-30 17:00:00|106301.5|106251.5|106325.9|106275.9|106326.1|106276.1|106297.5|106247.5|37
1725037210000|2024-08-30 17:00:10|106325.6|106275.6|106317.7|106267.7|106327.1|106277.1|106317.5|106267.5|38
1725037220000|2024-08-30 17:00:20|106318.6|106268.6|106318.1|106268.1|106320.6|106270.6|106317.3|106267.3|22
1725037230000|2024-08-30 17:00:30|106317.4|106267.4|106317.2|106267.2|106322.1|106272.1|106306.7|106256.7|41
1725037240000|2024-08-30 17:00:40|106317.7|106267.7|106313.1|106263.1|106317.7|106267.7|106291.8|106241.8|23
1725037250000|2024-08-30 17:00:50|106313.2|106263.2|106312.8|106262.8|106322.1|106272.1|106312.8|106262.8|36
1725037260000|2024-08-30 17:01:00|106313.4|106263.4|106310.3|106260.3|106313.4|106263.4|106310.2|106260.2|15
1725037270000|2024-08-30 17:01:10|106310.7|106260.7|106312.7|106262.7|106313.4|106263.4|106310.3|106260.3|24
1725037280000|2024-08-30 17:01:20|106313.3|106263.3|106310|106260|106314.5|106264.5|106309.9|106259.9|12
1725037290000|2024-08-30 17:01:30|106310.3|106260.3|106313.2|106263.2|106313.3|106263.3|106310|106260|13
1725037300000|2024-08-30 17:01:40|106312.2|106262.2|106313.3|106263.3|106313.7|106263.7|106312.2|106262.2|7
1725037310000|2024-08-30 17:01:50|106311.1|106261.1|106302.3|106252.3|106311.7|106261.7|106301.4|106251.4|25
1725037320000|2024-08-30 17:02:00|106304.2|106254.2|106312.5|106262.5|106312.7|106262.7|106303.5|106253.5|31
1725037330000|2024-08-30 17:02:10|106312.3|106262.3|106317.5|106267.5|106318.9|106268.9|106306.8|106256.8|48
1725037340000|2024-08-30 17:02:20|106317.3|106267.3|106324|106274|106328.8|106278.8|106316.6|106266.6|52
1725037350000|2024-08-30 17:02:30|106323.3|106273.3|106287.5|106237.5|106323.4|106273.4|106285.3|106235.3|62
1725037360000|2024-08-30 17:02:40|106287.2|106237.2|106289.6|106239.6|106293.3|106243.3|106285.7|106235.7|46
1725037370000|2024-08-30 17:02:50|106289.3|106239.3|106287|106237|106290.6|106240.6|106286.5|106236.5|25
1725037380000|2024-08-30 17:03:00|106286.1|106236.1|106235.6|106185.6|106289.4|106239.4|106231.5|106181.5|64
1725037390000|2024-08-30 17:03:10|106234.7|106184.7|106251.7|106201.7|106256.6|106206.6|106232.1|106182.1|61
1725037400000|2024-08-30 17:03:20|106250.2|106200.2|106251.4|106201.4|106256.9|106206.9|106247|106197|45
1725037410000|2024-08-30 17:03:30|106251|106201|106268.1|106218.1|106269.6|106219.6|106249.5|106199.5|68
1725037420000|2024-08-30 17:03:40|106267.9|106217.9|106266.6|106216.6|106272.4|106222.4|106264.7|106214.7|39
1725037430000|2024-08-30 17:03:50|106233.8|106183.8|106223.3|106173.3|106233.8|106183.8|106222.4|106172.4|32
1725037440000|2024-08-30 17:04:00|106223.1|106173.1|106226.9|106176.9|106227.2|106177.2|106219.5|106169.5|29
1725037450000|2024-08-30 17:04:10|106227.1|106177.1|106241.6|106191.6|106242.4|106192.4|106226.8|106176.8|44
1725037460000|2024-08-30 17:04:20|106240.9|106190.9|106247.7|106197.7|106253.7|106203.7|106239.3|106189.3|55
1725037470000|2024-08-30 17:04:30|106246.7|106196.7|106253.1|106203.1|106255.3|106205.3|106246.7|106196.7|41
1725037480000|2024-08-30 17:04:40|106254.3|106204.3|106251.4|106201.4|106256|106206|106251|106201|23
1725037490000|2024-08-30 17:04:50|106249.7|106199.7|106240.9|106190.9|106249.7|106199.7|106233.8|106183.8|41
1725037500000|2024-08-30 17:05:00|106241.7|106191.7|106243.1|106193.1|106245.7|106195.7|106240.4|106190.4|33
1725037510000|2024-08-30 17:05:10|106242.2|106192.2|106233.7|106183.7|106244.4|106194.4|106233.3|106183.3|54
1725037520000|2024-08-30 17:05:20|106234.2|106184.2|106234.1|106184.1|106235.8|106185.8|106230.6|106180.6|40
1725037530000|2024-08-30 17:05:30|106233.1|106183.1|106236.6|106186.6|106236.6|106186.6|106233.1|106183.1|20
1725037540000|2024-08-30 17:05:40|106237|106187|106249.2|106199.2|106249.7|106199.7|106230.7|106180.7|41
1725037550000|2024-08-30 17:05:50|106250.1|106200.1|106251.8|106201.8|106258.4|106208.4|106249.7|106199.7|33
1725037560000|2024-08-30 17:06:00|106248.7|106198.7|106253.1|106203.1|106256.9|106206.9|106239|106189|64
1725037570000|2024-08-30 17:06:10|106253.4|106203.4|106259.7|106209.7|106259.7|106209.7|106245.3|106195.3|37
1725037580000|2024-08-30 17:06:20|106260.2|106210.2|106251.4|106201.4|106261.3|106211.3|106250.8|106200.8|37
1725037590000|2024-08-30 17:06:30|106251.7|106201.7|106255.1|106205.1|106255.2|106205.2|106251.2|106201.2|25
1725037600000|2024-08-30 17:06:40|106255.8|106205.8|106248.8|106198.8|106258.4|106208.4|106248.5|106198.5|26
1725037610000|2024-08-30 17:06:50|106247.5|106197.5|106253|106203|106255.7|106205.7|106247.5|106197.5|32
1725037620000|2024-08-30 17:07:00|106253.8|106203.8|106264.1|106214.1|106268.8|106218.8|106253.8|106203.8|46
1725037630000|2024-08-30 17:07:10|106264.2|106214.2|106256.8|106206.8|106264.3|106214.3|106256.2|106206.2|33
1725037640000|2024-08-30 17:07:20|106256.6|106206.6|106255.5|106205.5|106259.2|106209.2|106255.1|106205.1|47
1725037650000|2024-08-30 17:07:30|106254.9|106204.9|106252.9|106202.9|106254.9|106204.9|106251.6|106201.6|20
1725037660000|2024-08-30 17:07:40|106252.4|106202.4|106248.4|106198.4|106253.1|106203.1|106246.4|106196.4|25
1725037670000|2024-08-30 17:07:50|106248|106198|106264.8|106214.8|106267.3|106217.3|106246.7|106196.7|32
1725037680000|2024-08-30 17:08:00|106265.4|106215.4|106247.1|106197.1|106265.4|106215.4|106246.9|106196.9|55
1725037690000|2024-08-30 17:08:10|106246.7|106196.7|106250|106200|106251.2|106201.2|106246.4|106196.4|21
1725037700000|2024-08-30 17:08:20|106250.9|106200.9|106254.3|106204.3|106254.3|106204.3|106250.9|106200.9|12
1725037710000|2024-08-30 17:08:30|106253.9|106203.9|106253.8|106203.8|106253.9|106203.9|106251.2|106201.2|10
1725037720000|2024-08-30 17:08:40|106253.9|106203.9|106253.5|106203.5|106254.5|106204.5|106251.9|106201.9|8
1725037730000|2024-08-30 17:08:50|106253.9|106203.9|106254.9|106204.9|106256.1|106206.1|106253.5|106203.5|15
1725037740000|2024-08-30 17:09:00|106255.3|106205.3|106255|106205|106257.2|106207.2|106254.2|106204.2|25
1725037750000|2024-08-30 17:09:10|106255.1|106205.1|106250.5|106200.5|106257.9|106207.9|106250.2|106200.2|38
1725037760000|2024-08-30 17:09:20|106252|106202|106251|106201|106252.7|106202.7|106250.5|106200.5|20
1725037770000|2024-08-30 17:09:30|106250.5|106200.5|106250.8|106200.8|106251.8|106201.8|106250.4|106200.4|8
1725037780000|2024-08-30 17:09:40|106250.9|106200.9|106249|106199|106252.3|106202.3|106248.8|106198.8|19
1725037790000|2024-08-30 17:09:50|106249.3|106199.3|106248.2|106198.2|106250.4|106200.4|106248.2|106198.2|9
1725037800000|2024-08-30 17:10:00|106247.7|106197.7|106247.8|106197.8|106248.3|106198.3|106247|106197|10
1725037810000|2024-08-30 17:10:10|106247.9|106197.9|106251.2|106201.2|106251.8|106201.8|106247.9|106197.9|9
1725037820000|2024-08-30 17:10:20|106251.1|106201.1|106250.7|106200.7|106253|106203|106250|106200|21
1725037830000|2024-08-30 17:10:30|106251.6|106201.6|106252|106202|106252.1|106202.1|106251.1|106201.1|5
1725037840000|2024-08-30 17:10:40|106250.4|106200.4|106249.5|106199.5|106250.8|106200.8|106248.8|106198.8|12
1725037850000|2024-08-30 17:10:50|106249.3|106199.3|106248.4|106198.4|106249.3|106199.3|106248|106198|7
1725037860000|2024-08-30 17:11:00|106248.1|106198.1|106249.7|106199.7|106253.1|106203.1|106246.9|106196.9|31
1725037870000|2024-08-30 17:11:10|106249.4|106199.4|106244.5|106194.5|106250.7|106200.7|106236|106186|48
1725037880000|2024-08-30 17:11:20|106243.9|106193.9|106245.3|106195.3|106245.6|106195.6|106242.4|106192.4|39
1725037890000|2024-08-30 17:11:30|106245.6|106195.6|106240.5|106190.5|106245.6|106195.6|106238.8|106188.8|33
1725037900000|2024-08-30 17:11:40|106239.8|106189.8|106259.9|106209.9|106259.9|106209.9|106237.5|106187.5|52
1725037910000|2024-08-30 17:11:50|106261.2|106211.2|106263|106213|106263.7|106213.7|106261.2|106211.2|10
1725037920000|2024-08-30 17:12:00|106263.3|106213.3|106266.8|106216.8|106267.7|106217.7|106263.3|106213.3|20
1725037930000|2024-08-30 17:12:10|106266.3|106216.3|106266.9|106216.9|106272.5|106222.5|106254.4|106204.4|55
1725037940000|2024-08-30 17:12:20|106266|106216|106266.2|106216.2|106269.4|106219.4|106263.6|106213.6|24
1725037950000|2024-08-30 17:12:30|106266|106216|106262.8|106212.8|106266|106216|106260.8|106210.8|41
1725037960000|2024-08-30 17:12:40|106261.9|106211.9|106257.7|106207.7|106263|106213|106257|106207|20
1725037970000|2024-08-30 17:12:50|106257.6|106207.6|106258.8|106208.8|106259.2|106209.2|106253.8|106203.8|18
1725037980000|2024-08-30 17:13:00|106261.6|106211.6|106285.3|106235.3|106290.7|106240.7|106255.3|106205.3|63
1725037990000|2024-08-30 17:13:10|106285.2|106235.2|106293.5|106243.5|106293.7|106243.7|106285|106235|32
1725038000000|2024-08-30 17:13:20|106294.5|106244.5|106287.6|106237.6|106294.5|106244.5|106287.6|106237.6|51
1725038010000|2024-08-30 17:13:30|106289.1|106239.1|106288.2|106238.2|106290.7|106240.7|106278.9|106228.9|60
1725038020000|2024-08-30 17:13:40|106287.3|106237.3|106289.5|106239.5|106291.5|106241.5|106286.7|106236.7|31
1725038030000|2024-08-30 17:13:50|106287.9|106237.9|106281.9|106231.9|106287.9|106237.9|106280.4|106230.4|19
1725038040000|2024-08-30 17:14:00|106281.4|106231.4|106281.6|106231.6|106281.8|106231.8|106281|106231|10
1725038050000|2024-08-30 17:14:10|106281.3|106231.3|106277.1|106227.1|106281.3|106231.3|106275.3|106225.3|19
1725038060000|2024-08-30 17:14:20|106277|106227|106276.5|106226.5|106277.7|106227.7|106275.5|106225.5|28
1725038070000|2024-08-30 17:14:30|106276.7|106226.7|106282.2|106232.2|106287.8|106237.8|106276.7|106226.7|27
1725038080000|2024-08-30 17:14:40|106281.9|106231.9|106282.9|106232.9|106283.9|106233.9|106281.7|106231.7|12
1725038090000|2024-08-30 17:14:50|106283.8|106233.8|106282.1|106232.1|106284.2|106234.2|106281.1|106231.1|15
1725038100000|2024-08-30 17:15:00|106282.3|106232.3|106290.1|106240.1|106290.4|106240.4|106282.3|106232.3|20
1725038110000|2024-08-30 17:15:10|106290.4|106240.4|106291|106241|106291.8|106241.8|106290|106240|23
1725038120000|2024-08-30 17:15:20|106290.7|106240.7|106289.9|106239.9|106291.1|106241.1|106289.2|106239.2|13
1725038130000|2024-08-30 17:15:30|106289.6|106239.6|106289.8|106239.8|106290|106240|106289.6|106239.6|4
1725038140000|2024-08-30 17:15:40|106289.9|106239.9|106288.5|106238.5|106291.5|106241.5|106288.5|106238.5|23
1725038150000|2024-08-30 17:15:50|106288.1|106238.1|106288.5|106238.5|106289.8|106239.8|106287.8|106237.8|23
1725038160000|2024-08-30 17:16:00|106289.9|106239.9|106283.3|106233.3|106289.9|106239.9|106283.3|106233.3|16
1725038170000|2024-08-30 17:16:10|106283.1|106233.1|106280|106230|106285.6|106235.6|106280|106230|23
1725038180000|2024-08-30 17:16:20|106279.9|106229.9|106279.8|106229.8|106280.8|106230.8|106279.3|106229.3|10
1725038190000|2024-08-30 17:16:30|106279.6|106229.6|106277.7|106227.7|106279.6|106229.6|106277.7|106227.7|12
1725038200000|2024-08-30 17:16:40|106277.8|106227.8|106271.7|106221.7|106277.8|106227.8|106270.4|106220.4|22
1725038210000|2024-08-30 17:16:50|106270.7|106220.7|106270|106220|106272.1|106222.1|106269.7|106219.7|13
1725038220000|2024-08-30 17:17:00|106270.5|106220.5|106272.1|106222.1|106272.6|106222.6|106270.5|106220.5|9
1725038230000|2024-08-30 17:17:10|106272.2|106222.2|106271.8|106221.8|106272.2|106222.2|106271.6|106221.6|4
1725038240000|2024-08-30 17:17:20|106271.7|106221.7|106277.3|106227.3|106279.4|106229.4|106271.6|106221.6|23
1725038250000|2024-08-30 17:17:30|106277.6|106227.6|106280.7|106230.7|106281.5|106231.5|106274.9|106224.9|20
1725038260000|2024-08-30 17:17:40|106281|106231|106282.1|106232.1|106282.1|106232.1|106278.6|106228.6|17
1725038270000|2024-08-30 17:17:50|106281.6|106231.6|106279.9|106229.9|106281.8|106231.8|106279.6|106229.6|7
1725038280000|2024-08-30 17:18:00|106279.7|106229.7|106281.5|106231.5|106286.8|106236.8|106279.2|106229.2|26
1725038290000|2024-08-30 17:18:10|106280.1|106230.1|106279.5|106229.5|106282.3|106232.3|106279.5|106229.5|20
1725038300000|2024-08-30 17:18:20|106279.3|106229.3|106280.2|106230.2|106280.2|106230.2|106277.3|106227.3|20
1725038310000|2024-08-30 17:18:30|106279.4|106229.4|106281.2|106231.2|106281.2|106231.2|106279.3|106229.3|10
1725038320000|2024-08-30 17:18:40|106280.9|106230.9|106281.8|106231.8|106285|106235|106280.9|106230.9|19
1725038330000|2024-08-30 17:18:50|106281.7|106231.7|106282|106232|106284.2|106234.2|106281|106231|16
1725038340000|2024-08-30 17:19:00|106282.3|106232.3|106288.4|106238.4|106288.4|106238.4|106281.4|106231.4|16
1725038350000|2024-08-30 17:19:10|106288.9|106238.9|106299.6|106249.6|106299.8|106249.8|106288.9|106238.9|19
1725038360000|2024-08-30 17:19:20|106299.4|106249.4|106297.7|106247.7|106299.4|106249.4|106297|106247|10
1725038370000|2024-08-30 17:19:30|106297.6|106247.6|106296.6|106246.6|106297.6|106247.6|106296.6|106246.6|4
1725038380000|2024-08-30 17:19:40|106295.6|106245.6|106294.9|106244.9|106296.6|106246.6|106294.2|106244.2|14
1725038390000|2024-08-30 17:19:50|106295.1|106245.1|106296.7|106246.7|106298.2|106248.2|106295.1|106245.1|36
1725038400000|2024-08-30 17:20:00|106297|106247|106297.6|106247.6|106298.3|106248.3|106295.5|106245.5|18
1725038410000|2024-08-30 17:20:10|106296|106246|106292.9|106242.9|106299.4|106249.4|106292.9|106242.9|19
1725038420000|2024-08-30 17:20:20|106293.1|106243.1|106293.5|106243.5|106294.3|106244.3|106292.3|106242.3|12
1725038430000|2024-08-30 17:20:30|106293.6|106243.6|106294.1|106244.1|106295.5|106245.5|106293.5|106243.5|12
1725038440000|2024-08-30 17:20:40|106295|106245|106293.2|106243.2|106295|106245|106293.2|106243.2|4
1725038450000|2024-08-30 17:20:50|106293.4|106243.4|106301.7|106251.7|106301.7|106251.7|106293.2|106243.2|14
1725038460000|2024-08-30 17:21:00|106301.8|106251.8|106305.4|106255.4|106308.9|106258.9|106301.8|106251.8|25
1725038470000|2024-08-30 17:21:10|106304.8|106254.8|106295.3|106245.3|106304.8|106254.8|106295.3|106245.3|37
1725038480000|2024-08-30 17:21:20|106295.5|106245.5|106298.7|106248.7|106301.2|106251.2|106295.5|106245.5|51
1725038490000|2024-08-30 17:21:30|106298.9|106248.9|106318.3|106268.3|106318.8|106268.8|106296.6|106246.6|38
1725038500000|2024-08-30 17:21:40|106318.1|106268.1|106316.1|106266.1|106318.8|106268.8|106315.9|106265.9|27
1725038510000|2024-08-30 17:21:50|106316.5|106266.5|106318.8|106268.8|106320.4|106270.4|106316.5|106266.5|71
1725038520000|2024-08-30 17:22:00|106320|106270|106318.6|106268.6|106320|106270|106317.7|106267.7|57
1725038530000|2024-08-30 17:22:10|106318.7|106268.7|106322.8|106272.8|106324.8|106274.8|106318.1|106268.1|50
1725038540000|2024-08-30 17:22:20|106324.5|106274.5|106321.9|106271.9|106324.5|106274.5|106320.6|106270.6|22
1725038550000|2024-08-30 17:22:30|106322.1|106272.1|106322|106272|106324.5|106274.5|106322|106272|24
1725038560000|2024-08-30 17:22:40|106321.9|106271.9|106321.6|106271.6|106322.7|106272.7|106320.5|106270.5|13
1725038570000|2024-08-30 17:22:50|106322.2|106272.2|106314.9|106264.9|106323.3|106273.3|106314.9|106264.9|34
1725038580000|2024-08-30 17:23:00|106317.8|106267.8|106318.8|106268.8|106319.7|106269.7|106316.2|106266.2|17
1725038590000|2024-08-30 17:23:10|106319.3|106269.3|106322.4|106272.4|106323.4|106273.4|106318|106268|31
1725038600000|2024-08-30 17:23:20|106322.3|106272.3|106316.8|106266.8|106323.4|106273.4|106313.8|106263.8|32
1725038610000|2024-08-30 17:23:30|106317.9|106267.9|106318.6|106268.6|106321|106271|106314.9|106264.9|59
1725038620000|2024-08-30 17:23:40|106319.3|106269.3|106326.5|106276.5|106327.3|106277.3|106319.3|106269.3|41
1725038630000|2024-08-30 17:23:50|106326.3|106276.3|106328.9|106278.9|106329.4|106279.4|106325.4|106275.4|13
1725038640000|2024-08-30 17:24:00|106332.4|106282.4|106324.1|106274.1|106332.4|106282.4|106321.3|106271.3|57
1725038650000|2024-08-30 17:24:10|106324|106274|106334.4|106284.4|106339.4|106289.4|106324|106274|51
1725038660000|2024-08-30 17:24:20|106334.2|106284.2|106335.7|106285.7|106339.1|106289.1|106334.2|106284.2|32
1725038670000|2024-08-30 17:24:30|106336.2|106286.2|106337.9|106287.9|106340.8|106290.8|106335.9|106285.9|35
1725038680000|2024-08-30 17:24:40|106338.5|106288.5|106344.1|106294.1|106347.9|106297.9|106338.5|106288.5|53
1725038690000|2024-08-30 17:24:50|106343.6|106293.6|106354.4|106304.4|106355|106305|106343.6|106293.6|36
1725038700000|2024-08-30 17:25:00|106354.2|106304.2|106366.4|106316.4|106367.8|106317.8|106354.2|106304.2|43
1725038710000|2024-08-30 17:25:10|106367|106317|106356.2|106306.2|106368.1|106318.1|106356.2|106306.2|30
1725038720000|2024-08-30 17:25:20|106357.3|106307.3|106358.2|106308.2|106359.9|106309.9|106356.6|106306.6|15
1725038730000|2024-08-30 17:25:30|106358.1|106308.1|106359.4|106309.4|106362.9|106312.9|106358.1|106308.1|17
1725038740000|2024-08-30 17:25:40|106359|106309|106356|106306|106360.2|106310.2|106354.8|106304.8|26
1725038750000|2024-08-30 17:25:50|106355.4|106305.4|106352.6|106302.6|106355.4|106305.4|106350.6|106300.6|20
1725038760000|2024-08-30 17:26:00|106352.5|106302.5|106355.7|106305.7|106357.8|106307.8|106348.8|106298.8|36
1725038770000|2024-08-30 17:26:10|106356.1|106306.1|106345.6|106295.6|106357.4|106307.4|106345.6|106295.6|36
1725038780000|2024-08-30 17:26:20|106346.2|106296.2|106353.6|106303.6|106356.2|106306.2|106346.2|106296.2|41
1725038790000|2024-08-30 17:26:30|106354|106304|106356.1|106306.1|106360.4|106310.4|106354|106304|23
1725038800000|2024-08-30 17:26:40|106356.7|106306.7|106355.4|106305.4|106357.5|106307.5|106353.9|106303.9|56
1725038810000|2024-08-30 17:26:50|106355.5|106305.5|106357.6|106307.6|106359.4|106309.4|106355|106305|45
1725038820000|2024-08-30 17:27:00|106358.2|106308.2|106357.7|106307.7|106363.1|106313.1|106357.4|106307.4|72
1725038830000|2024-08-30 17:27:10|106358.8|106308.8|106360.7|106310.7|106362|106312|106357.3|106307.3|30
1725038840000|2024-08-30 17:27:20|106361.8|106311.8|106361.4|106311.4|106365.7|106315.7|106360.7|106310.7|21
1725038850000|2024-08-30 17:27:30|106361.7|106311.7|106365.3|106315.3|106366.5|106316.5|106361.7|106311.7|14
1725038860000|2024-08-30 17:27:40|106364.6|106314.6|106367.7|106317.7|106369.5|106319.5|106364.6|106314.6|31
1725038870000|2024-08-30 17:27:50|106366.9|106316.9|106369.1|106319.1|106369.8|106319.8|106366.8|106316.8|26
1725038880000|2024-08-30 17:28:00|106368.5|106318.5|106365.8|106315.8|106369.5|106319.5|106364.9|106314.9|34
1725038890000|2024-08-30 17:28:10|106366.5|106316.5|106367.3|106317.3|106367.9|106317.9|106365.5|106315.5|19
1725038900000|2024-08-30 17:28:20|106365.9|106315.9|106363|106313|106366.2|106316.2|106362.2|106312.2|26
1725038910000|2024-08-30 17:28:30|106363.5|106313.5|106375.5|106325.5|106377.4|106327.4|106363.5|106313.5|55
1725038920000|2024-08-30 17:28:40|106379.5|106329.5|106373.6|106323.6|106379.5|106329.5|106372.7|106322.7|45
1725038930000|2024-08-30 17:28:50|106373.8|106323.8|106370.9|106320.9|106374.1|106324.1|106370.9|106320.9|25
1725038940000|2024-08-30 17:29:00|106370.3|106320.3|106378.7|106328.7|106379|106329|106369.3|106319.3|46
1725038950000|2024-08-30 17:29:10|106378.4|106328.4|106381.2|106331.2|106381.9|106331.9|106376.6|106326.6|41
1725038960000|2024-08-30 17:29:20|106381.5|106331.5|106384.9|106334.9|106385.1|106335.1|106378.9|106328.9|61
1725038970000|2024-08-30 17:29:30|106386.1|106336.1|106383.4|106333.4|106389|106339|106380.6|106330.6|44
1725038980000|2024-08-30 17:29:40|106385.8|106335.8|106388|106338|106388|106338|106385.1|106335.1|38
1725038990000|2024-08-30 17:29:50|106388.4|106338.4|106380.9|106330.9|106389|106339|106378.2|106328.2|43
1725039000000|2024-08-30 17:30:00|106378.9|106328.9|106358|106308|106380.4|106330.4|106356.3|106306.3|58
1725039010000|2024-08-30 17:30:10|106357.6|106307.6|106354.1|106304.1|106357.6|106307.6|106354.1|106304.1|48
1725039020000|2024-08-30 17:30:20|106354.4|106304.4|106358.3|106308.3|106360.9|106310.9|106354|106304|27
1725039030000|2024-08-30 17:30:30|106358|106308|106361.5|106311.5|106361.7|106311.7|106357.8|106307.8|20
1725039040000|2024-08-30 17:30:40|106361.8|106311.8|106363.7|106313.7|106368.2|106318.2|106361.5|106311.5|52
1725039050000|2024-08-30 17:30:50|106363.3|106313.3|106364.1|106314.1|106369.3|106319.3|106363.3|106313.3|25
1725039060000|2024-08-30 17:31:00|106364.4|106314.4|106362.7|106312.7|106367|106317|106362.3|106312.3|16
1725039070000|2024-08-30 17:31:10|106364.7|106314.7|106349.6|106299.6|106364.8|106314.8|106346.1|106296.1|41
1725039080000|2024-08-30 17:31:20|106350.9|106300.9|106354.7|106304.7|106355|106305|106349.3|106299.3|21
1725039090000|2024-08-30 17:31:30|106354.3|106304.3|106348.6|106298.6|106360.1|106310.1|106348.6|106298.6|22
1725039100000|2024-08-30 17:31:40|106350.8|106300.8|106355.8|106305.8|106357.3|106307.3|106349.2|106299.2|30
1725039110000|2024-08-30 17:31:50|106355.4|106305.4|106356.7|106306.7|106358.6|106308.6|106352.8|106302.8|39
1725039120000|2024-08-30 17:32:00|106358|106308|106353.1|106303.1|106358|106308|106351.2|106301.2|40
1725039130000|2024-08-30 17:32:10|106353.8|106303.8|106340.4|106290.4|106354.1|106304.1|106333.6|106283.6|35
1725039140000|2024-08-30 17:32:20|106340.3|106290.3|106337.5|106287.5|106340.9|106290.9|106335.3|106285.3|17
1725039150000|2024-08-30 17:32:30|106337.6|106287.6|106328.2|106278.2|106338.8|106288.8|106325.3|106275.3|47
1725039160000|2024-08-30 17:32:40|106328|106278|106327.2|106277.2|106331.8|106281.8|106327.2|106277.2|26
1725039170000|2024-08-30 17:32:50|106328|106278|106331.8|106281.8|106333.5|106283.5|106327.1|106277.1|22
1725039180000|2024-08-30 17:33:00|106331.4|106281.4|106333.4|106283.4|106334|106284|106329|106279|42
1725039190000|2024-08-30 17:33:10|106333.5|106283.5|106344.4|106294.4|106344.4|106294.4|106333.5|106283.5|20
1725039200000|2024-08-30 17:33:20|106343.3|106293.3|106343.4|106293.4|106345.3|106295.3|106342.7|106292.7|16
1725039210000|2024-08-30 17:33:30|106343.3|106293.3|106338.6|106288.6|106344.2|106294.2|106337.3|106287.3|20
1725039220000|2024-08-30 17:33:40|106338.3|106288.3|106337.4|106287.4|106340.1|106290.1|106332.6|106282.6|23
1725039230000|2024-08-30 17:33:50|106337.9|106287.9|106337.1|106287.1|106340.1|106290.1|106330.2|106280.2|49
1725039240000|2024-08-30 17:34:00|106338.3|106288.3|106344.4|106294.4|106344.7|106294.7|106336.7|106286.7|49
1725039250000|2024-08-30 17:34:10|106344|106294|106344.7|106294.7|106345.6|106295.6|106340.5|106290.5|25
1725039260000|2024-08-30 17:34:20|106344.5|106294.5|106347.7|106297.7|106348.7|106298.7|106342.4|106292.4|46
1725039270000|2024-08-30 17:34:30|106347.4|106297.4|106360.9|106310.9|106360.9|106310.9|106347.4|106297.4|23
1725039280000|2024-08-30 17:34:40|106361.1|106311.1|106349.9|106299.9|106361.1|106311.1|106346.5|106296.5|77
1725039290000|2024-08-30 17:34:50|106349.6|106299.6|106353.7|106303.7|106355.8|106305.8|106347.1|106297.1|78
1725039300000|2024-08-30 17:35:00|106354.7|106304.7|106350.4|106300.4|106358.5|106308.5|106340.5|106290.5|78
1725039310000|2024-08-30 17:35:10|106350.3|106300.3|106345.4|106295.4|106351.5|106301.5|106342.4|106292.4|79
1725039320000|2024-08-30 17:35:20|106344.5|106294.5|106343.2|106293.2|106346|106296|106324.7|106274.7|80
1725039330000|2024-08-30 17:35:30|106343.3|106293.3|106348.4|106298.4|106348.8|106298.8|106339.3|106289.3|75
1725039340000|2024-08-30 17:35:40|106344.7|106294.7|106349.2|106299.2|106349.2|106299.2|106342.1|106292.1|70
1725039350000|2024-08-30 17:35:50|106346.3|106296.3|106351.7|106301.7|106353.5|106303.5|106340|106290|80
1725039360000|2024-08-30 17:36:00|106351.1|106301.1|106345.6|106295.6|106356|106306|106340.9|106290.9|80
1725039370000|2024-08-30 17:36:10|106350.7|106300.7|106344.1|106294.1|106360|106310|106340.9|106290.9|80
1725039380000|2024-08-30 17:36:20|106344.7|106294.7|106349.8|106299.8|106350.3|106300.3|106339.9|106289.9|62
1725039390000|2024-08-30 17:36:30|106348.7|106298.7|106345.2|106295.2|106356.1|106306.1|106332.2|106282.2|78
1725039400000|2024-08-30 17:36:40|106345.4|106295.4|106345.4|106295.4|106346|106296|106339.2|106289.2|80
1725039410000|2024-08-30 17:36:50|106341.1|106291.1|106338.9|106288.9|106344.9|106294.9|106326.9|106276.9|76
1725039420000|2024-08-30 17:37:00|106340.6|106290.6|106343|106293|106347|106297|106337.3|106287.3|71
1725039430000|2024-08-30 17:37:10|106342.1|106292.1|106350.4|106300.4|106353.2|106303.2|106339|106289|58
1725039440000|2024-08-30 17:37:20|106353.6|106303.6|106349.8|106299.8|106354.6|106304.6|106347.3|106297.3|36
1725039450000|2024-08-30 17:37:30|106352|106302|106351.8|106301.8|106352.3|106302.3|106340|106290|44
1725039460000|2024-08-30 17:37:40|106351.9|106301.9|106352.5|106302.5|106353|106303|106347.5|106297.5|27
1725039470000|2024-08-30 17:37:50|106352.4|106302.4|106344.7|106294.7|106352.4|106302.4|106342.2|106292.2|25
1725039480000|2024-08-30 17:38:00|106343.9|106293.9|106350.9|106300.9|106352.5|106302.5|106343.9|106293.9|48
1725039490000|2024-08-30 17:38:10|106351.6|106301.6|106349|106299|106352.8|106302.8|106346.1|106296.1|39
1725039500000|2024-08-30 17:38:20|106349.8|106299.8|106342|106292|106351.2|106301.2|106341.4|106291.4|40
1725039510000|2024-08-30 17:38:30|106341.9|106291.9|106341.6|106291.6|106344.2|106294.2|106339.7|106289.7|30
1725039520000|2024-08-30 17:38:40|106341.3|106291.3|106342.5|106292.5|106345.9|106295.9|106336.5|106286.5|49
1725039530000|2024-08-30 17:38:50|106343.3|106293.3|106347.3|106297.3|106348|106298|106334.6|106284.6|58
1725039540000|2024-08-30 17:39:00|106347.2|106297.2|106338.7|106288.7|106347.2|106297.2|106334.6|106284.6|60
1725039550000|2024-08-30 17:39:10|106338.5|106288.5|106334.1|106284.1|106346.8|106296.8|106329.8|106279.8|76
1725039560000|2024-08-30 17:39:20|106336.3|106286.3|106342|106292|106345|106295|106330.7|106280.7|80
1725039570000|2024-08-30 17:39:30|106343|106293|106346.4|106296.4|106349.1|106299.1|106340.1|106290.1|77
1725039580000|2024-08-30 17:39:40|106347.6|106297.6|106345.3|106295.3|106351.1|106301.1|106336.5|106286.5|70
1725039590000|2024-08-30 17:39:50|106347|106297|106340.1|106290.1|106348.5|106298.5|106328.6|106278.6|65
1725039600000|2024-08-30 17:40:00|106339.6|106289.6|106335.5|106285.5|106339.6|106289.6|106332.3|106282.3|65
1725039610000|2024-08-30 17:40:10|106335.8|106285.8|106334.6|106284.6|106342.5|106292.5|106332.9|106282.9|46
1725039620000|2024-08-30 17:40:20|106334.5|106284.5|106338.9|106288.9|106345|106295|106334.5|106284.5|44
1725039630000|2024-08-30 17:40:30|106337.7|106287.7|106335.1|106285.1|106342.2|106292.2|106327.9|106277.9|75
1725039640000|2024-08-30 17:40:40|106336.8|106286.8|106342.8|106292.8|106343.4|106293.4|106336.7|106286.7|33
1725039650000|2024-08-30 17:40:50|106342.9|106292.9|106341.8|106291.8|106348.6|106298.6|106335.3|106285.3|39
1725039660000|2024-08-30 17:41:00|106344.2|106294.2|106351.9|106301.9|106351.9|106301.9|106342.1|106292.1|48
1725039670000|2024-08-30 17:41:10|106353.1|106303.1|106347.8|106297.8|106354.3|106304.3|106344.3|106294.3|41
1725039680000|2024-08-30 17:41:20|106348|106298|106350.4|106300.4|106350.4|106300.4|106345.8|106295.8|23
1725039690000|2024-08-30 17:41:30|106350|106300|106351.6|106301.6|106354.1|106304.1|106350|106300|35
1725039700000|2024-08-30 17:41:40|106351.8|106301.8|106349.2|106299.2|106356.8|106306.8|106349.2|106299.2|18
1725039710000|2024-08-30 17:41:50|106349.6|106299.6|106345|106295|106349.6|106299.6|106342.8|106292.8|21
1725039720000|2024-08-30 17:42:00|106346.8|106296.8|106337.8|106287.8|106352.5|106302.5|106336.3|106286.3|68
1725039730000|2024-08-30 17:42:10|106339.4|106289.4|106340.4|106290.4|106341.2|106291.2|106327.2|106277.2|59
1725039740000|2024-08-30 17:42:20|106340.5|106290.5|106342.8|106292.8|106342.8|106292.8|106340.3|106290.3|12
1725039750000|2024-08-30 17:42:30|106343|106293|106343.4|106293.4|106344.1|106294.1|106339.1|106289.1|24
1725039760000|2024-08-30 17:42:40|106343.8|106293.8|106343.2|106293.2|106348|106298|106342|106292|45
1725039770000|2024-08-30 17:42:50|106344.1|106294.1|106342.9|106292.9|106346|106296|106342.1|106292.1|34
1725039780000|2024-08-30 17:43:00|106342.6|106292.6|106349.2|106299.2|106349.2|106299.2|106342|106292|31
1725039790000|2024-08-30 17:43:10|106349|106299|106337.3|106287.3|106349|106299|106332.4|106282.4|74
1725039800000|2024-08-30 17:43:20|106337.2|106287.2|106340.5|106290.5|106342.1|106292.1|106333.6|106283.6|55
1725039810000|2024-08-30 17:43:30|106339.9|106289.9|106333.3|106283.3|106341.8|106291.8|106332.6|106282.6|54
1725039820000|2024-08-30 17:43:40|106331.1|106281.1|106332.9|106282.9|106338|106288|106327|106277|61
1725039830000|2024-08-30 17:43:50|106331.5|106281.5|106324.1|106274.1|106335.6|106285.6|106317.7|106267.7|72
1725039840000|2024-08-30 17:44:00|106322.7|106272.7|106323.5|106273.5|106326.2|106276.2|106321.8|106271.8|26
1725039850000|2024-08-30 17:44:10|106323.1|106273.1|106310.5|106260.5|106331.2|106281.2|106308.2|106258.2|67
1725039860000|2024-08-30 17:44:20|106310.7|106260.7|106311.4|106261.4|106316.1|106266.1|106309|106259|78
1725039870000|2024-08-30 17:44:30|106311.8|106261.8|106301.8|106251.8|106317.9|106267.9|106291.8|106241.8|71
1725039880000|2024-08-30 17:44:40|106302.5|106252.5|106305.7|106255.7|106306.4|106256.4|106297.1|106247.1|78
1725039890000|2024-08-30 17:44:50|106304.1|106254.1|106302.4|106252.4|106305.6|106255.6|106298.6|106248.6|77
1725039900000|2024-08-30 17:45:00|106301.4|106251.4|106302.6|106252.6|106303.7|106253.7|106297.3|106247.3|47
1725039910000|2024-08-30 17:45:10|106302.3|106252.3|106296.8|106246.8|106304.7|106254.7|106296.3|106246.3|53
1725039920000|2024-08-30 17:45:20|106297.4|106247.4|106304.7|106254.7|106310.9|106260.9|106289.8|106239.8|76
1725039930000|2024-08-30 17:45:30|106305.1|106255.1|106318|106268|106318|106268|106304.3|106254.3|40
1725039940000|2024-08-30 17:45:40|106318.6|106268.6|106309.1|106259.1|106318.8|106268.8|106309.1|106259.1|45
1725039950000|2024-08-30 17:45:50|106310.1|106260.1|106312.4|106262.4|106319|106269|106309.1|106259.1|43
1725039960000|2024-08-30 17:46:00|106313.5|106263.5|106310.4|106260.4|106319.4|106269.4|106301.7|106251.7|75
1725039970000|2024-08-30 17:46:10|106311.9|106261.9|106304.3|106254.3|106312|106262|106302.8|106252.8|51
1725039980000|2024-08-30 17:46:20|106303.9|106253.9|106302.2|106252.2|106306|106256|106291.2|106241.2|72
1725039990000|2024-08-30 17:46:30|106301.8|106251.8|106302.2|106252.2|106304.4|106254.4|106299.7|106249.7|59
1725040000000|2024-08-30 17:46:40|106302|106252|106288.5|106238.5|106302.7|106252.7|106282.9|106232.9|59
1725040010000|2024-08-30 17:46:50|106288.7|106238.7|106286.7|106236.7|106293|106243|106284.9|106234.9|62
1725040020000|2024-08-30 17:47:00|106286.3|106236.3|106293.7|106243.7|106293.8|106243.8|106280.2|106230.2|62
1725040030000|2024-08-30 17:47:10|106293.3|106243.3|106299.7|106249.7|106301.3|106251.3|106288.7|106238.7|38
1725040040000|2024-08-30 17:47:20|106296.6|106246.6|106296.9|106246.9|106304.1|106254.1|106294.1|106244.1|73
1725040050000|2024-08-30 17:47:30|106297.7|106247.7|106295.8|106245.8|106301.3|106251.3|106291.7|106241.7|77
1725040060000|2024-08-30 17:47:40|106295.4|106245.4|106294|106244|106299.8|106249.8|106293.1|106243.1|63
1725040070000|2024-08-30 17:47:50|106294.6|106244.6|106298.1|106248.1|106299.1|106249.1|106293.3|106243.3|22
1725040080000|2024-08-30 17:48:00|106298.2|106248.2|106292.3|106242.3|106298.4|106248.4|106292.2|106242.2|30
1725040090000|2024-08-30 17:48:10|106292.4|106242.4|106288.4|106238.4|106292.4|106242.4|106287.9|106237.9|22
1725040100000|2024-08-30 17:48:20|106288|106238|106283.2|106233.2|106288.2|106238.2|106279.6|106229.6|32
1725040110000|2024-08-30 17:48:30|106283.3|106233.3|106281.4|106231.4|106283.3|106233.3|106279|106229|20
1725040120000|2024-08-30 17:48:40|106281.5|106231.5|106279.9|106229.9|106282.2|106232.2|106277.8|106227.8|22
1725040130000|2024-08-30 17:48:50|106279.7|106229.7|106278.5|106228.5|106279.8|106229.8|106278|106228|11
1725040140000|2024-08-30 17:49:00|106278.6|106228.6|106280.2|106230.2|106285|106235|106278.6|106228.6|38
1725040150000|2024-08-30 17:49:10|106279.7|106229.7|106282.4|106232.4|106286.2|106236.2|106276.2|106226.2|33
1725040160000|2024-08-30 17:49:20|106282.2|106232.2|106283|106233|106283.7|106233.7|106281.5|106231.5|23
1725040170000|2024-08-30 17:49:30|106283.1|106233.1|106281|106231|106283.9|106233.9|106280.7|106230.7|23
1725040180000|2024-08-30 17:49:40|106281.4|106231.4|106280.8|106230.8|106284.8|106234.8|106278|106228|19
1725040190000|2024-08-30 17:49:50|106280.6|106230.6|106280.5|106230.5|106280.8|106230.8|106279.7|106229.7|12
1725040200000|2024-08-30 17:50:00|106280.4|106230.4|106290.5|106240.5|106292.2|106242.2|106278.8|106228.8|44
1725040210000|2024-08-30 17:50:10|106290|106240|106292.9|106242.9|106293.6|106243.6|106286.1|106236.1|32
1725040220000|2024-08-30 17:50:20|106292.6|106242.6|106286.1|106236.1|106292.6|106242.6|106285.3|106235.3|25
1725040230000|2024-08-30 17:50:30|106285.3|106235.3|106285.5|106235.5|106288.2|106238.2|106283.1|106233.1|32
1725040240000|2024-08-30 17:50:40|106285.7|106235.7|106275.1|106225.1|106285.7|106235.7|106274.4|106224.4|29
1725040250000|2024-08-30 17:50:50|106275|106225|106278.3|106228.3|106279.8|106229.8|106275|106225|21
1725040260000|2024-08-30 17:51:00|106277.9|106227.9|106277.4|106227.4|106278.3|106228.3|106276.4|106226.4|15
1725040270000|2024-08-30 17:51:10|106277.3|106227.3|106281.2|106231.2|106293|106243|106268.8|106218.8|58
1725040280000|2024-08-30 17:51:20|106280.5|106230.5|106284|106234|106290.3|106240.3|106280.5|106230.5|39
1725040290000|2024-08-30 17:51:30|106283.7|106233.7|106290.3|106240.3|106291.5|106241.5|106283.5|106233.5|34
1725040300000|2024-08-30 17:51:40|106290.5|106240.5|106288.3|106238.3|106293.6|106243.6|106286.9|106236.9|44
1725040310000|2024-08-30 17:51:50|106288.4|106238.4|106294.9|106244.9|106296.4|106246.4|106288.4|106238.4|47
1725040320000|2024-08-30 17:52:00|106296.4|106246.4|106302.3|106252.3|106310.1|106260.1|106296.4|106246.4|75
1725040330000|2024-08-30 17:52:10|106299.8|106249.8|106297.4|106247.4|106308.2|106258.2|106296|106246|76
1725040340000|2024-08-30 17:52:20|106297.5|106247.5|106291.7|106241.7|106297.9|106247.9|106288.5|106238.5|38
1725040350000|2024-08-30 17:52:30|106291.4|106241.4|106282.5|106232.5|106294.2|106244.2|106281.6|106231.6|31
1725040360000|2024-08-30 17:52:40|106281.7|106231.7|106280.9|106230.9|106288.8|106238.8|106279.7|106229.7|31
1725040370000|2024-08-30 17:52:50|106280.7|106230.7|106274.2|106224.2|106282.2|106232.2|106270.6|106220.6|55
1725040380000|2024-08-30 17:53:00|106275.6|106225.6|106275.6|106225.6|106278.8|106228.8|106273.4|106223.4|48
1725040390000|2024-08-30 17:53:10|106275.4|106225.4|106264.9|106214.9|106277.5|106227.5|106261.3|106211.3|60
1725040400000|2024-08-30 17:53:20|106265.2|106215.2|106265.4|106215.4|106267.6|106217.6|106264.1|106214.1|32
1725040410000|2024-08-30 17:53:30|106266.4|106216.4|106265.9|106215.9|106268.2|106218.2|106263.6|106213.6|50
1725040420000|2024-08-30 17:53:40|106264.3|106214.3|106263.2|106213.2|106265.4|106215.4|106263.2|106213.2|17
1725040430000|2024-08-30 17:53:50|106263.3|106213.3|106261.2|106211.2|106266.3|106216.3|106261.2|106211.2|31
1725040440000|2024-08-30 17:54:00|106263.3|106213.3|106259.9|106209.9|106265.7|106215.7|106256.8|106206.8|41
1725040450000|2024-08-30 17:54:10|106260|106210|106260.9|106210.9|106262.3|106212.3|106259.8|106209.8|15
1725040460000|2024-08-30 17:54:20|106260.8|106210.8|106256.1|106206.1|106263.6|106213.6|106254.8|106204.8|47
1725040470000|2024-08-30 17:54:30|106257.4|106207.4|106253.3|106203.3|106257.7|106207.7|106250.1|106200.1|60
1725040480000|2024-08-30 17:54:40|106253.8|106203.8|106250|106200|106255.2|106205.2|106248.8|106198.8|54
1725040490000|2024-08-30 17:54:50|106251.7|106201.7|106248.5|106198.5|106253.7|106203.7|106242.5|106192.5|76
1725040500000|2024-08-30 17:55:00|106248.2|106198.2|106238.4|106188.4|106252.7|106202.7|106230.8|106180.8|71
1725040510000|2024-08-30 17:55:10|106236.3|106186.3|106239.9|106189.9|106241.4|106191.4|106232.8|106182.8|77
1725040520000|2024-08-30 17:55:20|106238.2|106188.2|106240|106190|106245.5|106195.5|106234.6|106184.6|76
1725040530000|2024-08-30 17:55:30|106240.4|106190.4|106237.7|106187.7|106240.4|106190.4|106233.7|106183.7|38
1725040540000|2024-08-30 17:55:40|106235.6|106185.6|106232.8|106182.8|106238.6|106188.6|106232.8|106182.8|49
1725040550000|2024-08-30 17:55:50|106232.6|106182.6|106210.3|106160.3|106235.3|106182.9|106204.1|106098.1|25
1725040560000|2024-08-30 17:56:00|106211.9|106161.9|106231.8|106181.8|106233.2|106183.2|106210.1|106160.1|76
1725040570000|2024-08-30 17:56:10|106231.5|106181.5|106231.4|106181.4|106233|106183|106226.2|106176.2|65
1725040580000|2024-08-30 17:56:20|106231.6|106181.6|106233.1|106183.1|106237.1|106187.1|106228|106178|68
1725040590000|2024-08-30 17:56:30|106236.4|106186.4|106260.4|106210.4|106264.2|106214.2|106236.4|106186.4|75
1725040600000|2024-08-30 17:56:40|106258.3|106208.3|106257.7|106207.7|106262.4|106212.4|106256.1|106206.1|36
1725040610000|2024-08-30 17:56:50|106255.9|106205.9|106263.4|106213.4|106263.4|106213.4|106251.6|106201.6|61
1725040620000|2024-08-30 17:57:00|106264|106214|106260.4|106210.4|106264|106214|106255|106205|67
1725040630000|2024-08-30 17:57:10|106258.6|106208.6|106258|106208|106260.1|106210.1|106256.5|106206.5|36
1725040640000|2024-08-30 17:57:20|106257.9|106207.9|106258.4|106208.4|106259.8|106209.8|106257.3|106207.3|36
1725040650000|2024-08-30 17:57:30|106258.7|106208.7|106292.4|106242.4|106293.7|106243.7|106258.7|106208.7|59
1725040660000|2024-08-30 17:57:40|106292.5|106242.5|106317.5|106267.5|106324.3|106274.3|106292.3|106242.3|69
1725040670000|2024-08-30 17:57:50|106316.2|106266.2|106324.4|106274.4|106328.9|106278.9|106315.4|106265.4|73
1725040680000|2024-08-30 17:58:00|106320.2|106270.2|106320.3|106270.3|106326|106276|106310.6|106260.6|71
1725040690000|2024-08-30 17:58:10|106320.4|106270.4|106326.4|106276.4|106326.8|106276.8|106319|106269|26
1725040700000|2024-08-30 17:58:20|106325.8|106275.8|106329.9|106279.9|106329.9|106279.9|106323|106273|37
1725040710000|2024-08-30 17:58:30|106332|106282|106325.1|106275.1|106332|106282|106319.3|106269.3|72
1725040720000|2024-08-30 17:58:40|106326.8|106276.8|106315.5|106265.5|106328.5|106278.5|106307.4|106257.4|72
1725040730000|2024-08-30 17:58:50|106316|106266|106320.9|106270.9|106327.5|106277.5|106315.3|106265.3|77
1725040740000|2024-08-30 17:59:00|106320.2|106270.2|106322.9|106272.9|106328|106278|106314|106264|77
1725040750000|2024-08-30 17:59:10|106323.3|106273.3|106326.6|106276.6|106327.1|106277.1|106323.1|106273.1|56
1725040760000|2024-08-30 17:59:20|106326.2|106276.2|106325.6|106275.6|106326.7|106276.7|106325.3|106275.3|36
1725040770000|2024-08-30 17:59:30|106325.9|106275.9|106316.3|106266.3|106328.1|106278.1|106311.7|106261.7|69
1725040780000|2024-08-30 17:59:40|106315.5|106265.5|106322.4|106272.4|106326.4|106276.4|106315.5|106265.5|66
1725040790000|2024-08-30 17:59:50|106319.7|106269.7|106331.1|106281.1|106331.6|106281.6|106319.7|106269.7|62
1725040800000|2024-08-30 18:00:00|106335.1|106285.1|106329.3|106279.3|106335.8|106285.8|106316.1|106266.1|76
1725040810000|2024-08-30 18:00:10|106327.7|106277.7|106329.9|106279.9|106333.4|106283.4|106322.4|106272.4|80
1725040820000|2024-08-30 18:00:20|106332.3|106282.3|106336.5|106286.5|106337.7|106287.7|106326.7|106276.7|76
1725040830000|2024-08-30 18:00:30|106337.7|106287.7|106336.4|106286.4|106340.8|106290.8|106331.2|106281.2|48
1725040840000|2024-08-30 18:00:40|106338.3|106288.3|106332.4|106282.4|106339.8|106289.8|106328.4|106278.4|68
1725040850000|2024-08-30 18:00:50|106334.4|106284.4|106339.4|106289.4|106345.5|106295.5|106329.8|106279.8|63
1725040860000|2024-08-30 18:01:00|106335.5|106285.5|106319.1|106269.1|106342.8|106292.8|106319.1|106269.1|72
1725040870000|2024-08-30 18:01:10|106320|106270|106327.3|106277.3|106331.7|106281.7|106317.6|106267.6|54
1725040880000|2024-08-30 18:01:20|106327.5|106277.5|106324.6|106274.6|106330.7|106280.7|106323.4|106273.4|34
1725040890000|2024-08-30 18:01:30|106325.2|106275.2|106320.3|106270.3|106325.8|106275.8|106320.3|106270.3|35
1725040900000|2024-08-30 18:01:40|106320.6|106270.6|106319.3|106269.3|106324|106274|106319.3|106269.3|51
1725040910000|2024-08-30 18:01:50|106319.6|106269.6|106325.3|106275.3|106326.3|106276.3|106318.3|106268.3|34
1725040920000|2024-08-30 18:02:00|106324.1|106274.1|106323.9|106273.9|106326.9|106276.9|106322|106272|64
1725040930000|2024-08-30 18:02:10|106324.3|106274.3|106333.1|106283.1|106333.5|106283.5|106324.1|106274.1|34
1725040940000|2024-08-30 18:02:20|106333.4|106283.4|106322.1|106272.1|106336.3|106286.3|106322.1|106272.1|28
1725040950000|2024-08-30 18:02:30|106322|106272|106318.1|106268.1|106322.2|106272.2|106316.5|106266.5|15
1725040960000|2024-08-30 18:02:40|106318|106268|106315.2|106265.2|106318.6|106268.6|106314.6|106264.6|25
1725040970000|2024-08-30 18:02:50|106315.1|106265.1|106313.1|106263.1|106315.1|106265.1|106312.8|106262.8|22
1725040980000|2024-08-30 18:03:00|106315.9|106265.9|106306.5|106256.5|106315.9|106265.9|106306.4|106256.4|25
1725040990000|2024-08-30 18:03:10|106308|106258|106308.5|106258.5|106310.1|106260.1|106308|106258|26
1725041000000|2024-08-30 18:03:20|106309.6|106259.6|106308.7|106258.7|106310|106260|106307.7|106257.7|28
1725041010000|2024-08-30 18:03:30|106308.2|106258.2|106308.4|106258.4|106308.7|106258.7|106308.2|106258.2|7
1725041020000|2024-08-30 18:03:40|106308.9|106258.9|106308.6|106258.6|106309.8|106259.8|106308.5|106258.5|10
1725041030000|2024-08-30 18:03:50|106308.2|106258.2|106308.2|106258.2|106308.3|106258.3|106308.2|106258.2|3
1725041040000|2024-08-30 18:04:00|106308.7|106258.7|106308.2|106258.2|106309.9|106259.9|106305.7|106255.7|27
1725041050000|2024-08-30 18:04:10|106307.7|106257.7|106309.1|106259.1|106309.6|106259.6|106307.5|106257.5|19
1725041060000|2024-08-30 18:04:20|106308.7|106258.7|106305.5|106255.5|106310.3|106260.3|106305.5|106255.5|28
1725041070000|2024-08-30 18:04:30|106305|106255|106304.4|106254.4|106306.3|106256.3|106303.3|106253.3|15
1725041080000|2024-08-30 18:04:40|106304|106254|106312.5|106262.5|106313.5|106263.5|106304|106254|15
1725041090000|2024-08-30 18:04:50|106312.4|106262.4|106312.6|106262.6|106313.9|106263.9|106312|106262|19
1725041100000|2024-08-30 18:05:00|106315.4|106265.4|106312.6|106262.6|106315.6|106265.6|106312.1|106262.1|12
1725041110000|2024-08-30 18:05:10|106312.1|106262.1|106312.6|106262.6|106313.7|106263.7|106311.6|106261.6|8
1725041120000|2024-08-30 18:05:20|106312.4|106262.4|106310.5|106260.5|106312.5|106262.5|106310.1|106260.1|29
1725041130000|2024-08-30 18:05:30|106310.9|106260.9|106307.1|106257.1|106311.1|106261.1|106306.6|106256.6|37
1725041140000|2024-08-30 18:05:40|106306.6|106256.6|106304.5|106254.5|106307.5|106257.5|106304.5|106254.5|14
1725041150000|2024-08-30 18:05:50|106304|106254|106304|106254|106306.6|106256.6|106302.4|106252.4|24
1725041160000|2024-08-30 18:06:00|106306.4|106256.4|106305.4|106255.4|106310.2|106260.2|106305.4|106255.4|23
1725041170000|2024-08-30 18:06:10|106304.9|106254.9|106305.3|106255.3|106306.1|106256.1|106304.6|106254.6|13
1725041180000|2024-08-30 18:06:20|106305.6|106255.6|106308.6|106258.6|106308.6|106258.6|106305.6|106255.6|14
1725041190000|2024-08-30 18:06:30|106309.2|106259.2|106309.6|106259.6|106310.5|106260.5|106308.5|106258.5|19
1725041200000|2024-08-30 18:06:40|106309.9|106259.9|106310.5|106260.5|106311.2|106261.2|106309.5|106259.5|17
1725041210000|2024-08-30 18:06:50|106310.3|106260.3|106310.3|106260.3|106310.8|106260.8|106309.9|106259.9|8
1725041220000|2024-08-30 18:07:00|106310.2|106260.2|106303.6|106253.6|106310.7|106260.7|106302.5|106252.5|39
1725041230000|2024-08-30 18:07:10|106303.4|106253.4|106304.4|106254.4|106305.1|106255.1|106303.1|106253.1|29
1725041240000|2024-08-30 18:07:20|106304.8|106254.8|106311.6|106261.6|106313.2|106263.2|106298.1|106248.1|46
1725041250000|2024-08-30 18:07:30|106311|106261|106308.5|106258.5|106311.9|106261.9|106308.4|106258.4|31
1725041260000|2024-08-30 18:07:40|106309|106259|106308.8|106258.8|106311.3|106261.3|106308.5|106258.5|31
1725041270000|2024-08-30 18:07:50|106308.3|106258.3|106308.2|106258.2|106309.4|106259.4|106308|106258|17
1725041280000|2024-08-30 18:08:00|106308.5|106258.5|106313.4|106263.4|106313.9|106263.9|106308.5|106258.5|37
1725041290000|2024-08-30 18:08:10|106312.9|106262.9|106301.5|106251.5|106313.5|106263.5|106299.3|106249.3|40
1725041300000|2024-08-30 18:08:20|106303.2|106253.2|106302.4|106252.4|106305.3|106255.3|106300.7|106250.7|43
1725041310000|2024-08-30 18:08:30|106302.7|106252.7|106301.4|106251.4|106304.5|106254.5|106299.9|106249.9|28
1725041320000|2024-08-30 18:08:40|106301.1|106251.1|106302.2|106252.2|106303.5|106253.5|106300.9|106250.9|16
1725041330000|2024-08-30 18:08:50|106301.6|106251.6|106294.8|106244.8|106302.2|106252.2|106289.1|106239.1|40
1725041340000|2024-08-30 18:09:00|106296.1|106246.1|106296.2|106246.2|106297.3|106247.3|106292.1|106242.1|31
1725041350000|2024-08-30 18:09:10|106295.8|106245.8|106297.6|106247.6|106297.9|106247.9|106294.4|106244.4|20
1725041360000|2024-08-30 18:09:20|106297.1|106247.1|106296.2|106246.2|106297.1|106247.1|106293.9|106243.9|36
1725041370000|2024-08-30 18:09:30|106295.8|106245.8|106292.1|106242.1|106295.8|106245.8|106290.1|106240.1|32
1725041380000|2024-08-30 18:09:40|106291.4|106241.4|106291.2|106241.2|106292.5|106242.5|106290.7|106240.7|16
1725041390000|2024-08-30 18:09:50|106291.3|106241.3|106291.2|106241.2|106291.5|106241.5|106290.6|106240.6|14
1725041400000|2024-08-30 18:10:00|106291.3|106241.3|106295.6|106245.6|106297|106247|106291.2|106241.2|41
1725041410000|2024-08-30 18:10:10|106295.2|106245.2|106296.3|106246.3|106298|106248|106295|106245|18
1725041420000|2024-08-30 18:10:20|106296.7|106246.7|106296.8|106246.8|106297.9|106247.9|106294.6|106244.6|32
1725041430000|2024-08-30 18:10:30|106296.9|106246.9|106293.9|106243.9|106297.7|106247.7|106292.5|106242.5|26
1725041440000|2024-08-30 18:10:40|106293.5|106243.5|106293|106243|106294.1|106244.1|106292.6|106242.6|19
1725041450000|2024-08-30 18:10:50|106292.4|106242.4|106293.6|106243.6|106294.2|106244.2|106287.9|106237.9|35
1725041460000|2024-08-30 18:11:00|106291.8|106241.8|106292.9|106242.9|106295.3|106245.3|106290.7|106240.7|32
1725041470000|2024-08-30 18:11:10|106293.3|106243.3|106289.6|106239.6|106293.3|106243.3|106289.6|106239.6|13
1725041480000|2024-08-30 18:11:20|106290.1|106240.1|106288.9|106238.9|106290.1|106240.1|106288.9|106238.9|9
1725041490000|2024-08-30 18:11:30|106289.2|106239.2|106290.2|106240.2|106290.8|106240.8|106287|106237|24
1725041500000|2024-08-30 18:11:40|106290.6|106240.6|106290|106240|106292|106242|106289.4|106239.4|11
1725041510000|2024-08-30 18:11:50|106290.4|106240.4|106289.9|106239.9|106290.8|106240.8|106289.7|106239.7|12
1725041520000|2024-08-30 18:12:00|106291|106241|106292.5|106242.5|106294|106244|106290.5|106240.5|20
1725041530000|2024-08-30 18:12:10|106292.9|106242.9|106293|106243|106293.7|106243.7|106292.4|106242.4|13
1725041540000|2024-08-30 18:12:20|106292.6|106242.6|106292|106242|106293.7|106243.7|106290.6|106240.6|16
1725041550000|2024-08-30 18:12:30|106291.9|106241.9|106288.8|106238.8|106293|106243|106286.9|106236.9|21
1725041560000|2024-08-30 18:12:40|106288.6|106238.6|106294|106244|106294.2|106244.2|106288.6|106238.6|19
1725041570000|2024-08-30 18:12:50|106293.4|106243.4|106293.3|106243.3|106294.2|106244.2|106293.1|106243.1|7
1725041580000|2024-08-30 18:13:00|106294.1|106244.1|106294.6|106244.6|106296.6|106246.6|106292.2|106242.2|38
1725041590000|2024-08-30 18:13:10|106294.5|106244.5|106294.4|106244.4|106295.7|106245.7|106294.2|106244.2|23
1725041600000|2024-08-30 18:13:20|106294.3|106244.3|106297.9|106247.9|106299|106249|106294|106244|29
1725041610000|2024-08-30 18:13:30|106297.3|106247.3|106298|106248|106298.3|106248.3|106297.3|106247.3|8
1725041620000|2024-08-30 18:13:40|106298.5|106248.5|106298.6|106248.6|106299|106249|106298.2|106248.2|9
1725008470000|2024-08-30 09:01:10|105276.8|105226.8|105283.6|105233.6|105285.1|105235.1|105276.5|105226.5|29
1725008480000|2024-08-30 09:01:20|105283.9|105233.9|105283.4|105233.4|105284.8|105234.8|105283.2|105233.2|10
1725008490000|2024-08-30 09:01:30|105283.6|105233.6|105284.3|105234.3|105285.3|105235.3|105280.3|105230.3|14
1725008500000|2024-08-30 09:01:40|105283.7|105233.7|105279.9|105229.9|105283.7|105233.7|105279.5|105229.5|27
1725008510000|2024-08-30 09:01:50|105280|105230|105276|105226|105281.1|105231.1|105275.3|105225.3|27
1725008520000|2024-08-30 09:02:00|105276.1|105226.1|105281.8|105231.8|105282.9|105232.9|105276.1|105226.1|29
1725008530000|2024-08-30 09:02:10|105282.5|105232.5|105281.2|105231.2|105282.9|105232.9|105280.1|105230.1|27
1725008540000|2024-08-30 09:02:20|105281.1|105231.1|105299.6|105249.6|105303.1|105253.1|105279.9|105229.9|30
1725008550000|2024-08-30 09:02:30|105300|105250|105304.1|105254.1|105304.1|105254.1|105290.3|105240.3|34
1725008560000|2024-08-30 09:02:40|105306.1|105256.1|105311|105261|105313.1|105263.1|105305.7|105255.7|37
1725008570000|2024-08-30 09:02:50|105310.6|105260.6|105309.4|105259.4|105311|105261|105308.3|105258.3|25
1725008580000|2024-08-30 09:03:00|105309.3|105259.3|105310.3|105260.3|105314.5|105264.5|105307.9|105257.9|39
1725008590000|2024-08-30 09:03:10|105310.9|105260.9|105310.2|105260.2|105311.3|105261.3|105309.7|105259.7|22
1725008600000|2024-08-30 09:03:20|105310.3|105260.3|105305.7|105255.7|105311.7|105261.7|105305.7|105255.7|24
1725008610000|2024-08-30 09:03:30|105306|105256|105308.6|105258.6|105309|105259|105303.4|105253.4|18
1725008620000|2024-08-30 09:03:40|105308.4|105258.4|105310.4|105260.4|105311.1|105261.1|105306.1|105256.1|17
1725008630000|2024-08-30 09:03:50|105310.5|105260.5|105320.4|105270.4|105323.8|105273.8|105310.5|105260.5|28
1725008640000|2024-08-30 09:04:00|105321.6|105271.6|105331.8|105281.8|105331.9|105281.9|105321.4|105271.4|19
1725008650000|2024-08-30 09:04:10|105332.3|105282.3|105332.5|105282.5|105332.9|105282.9|105331.1|105281.1|13
1725008660000|2024-08-30 09:04:20|105332|105282|105333.1|105283.1|105336.6|105286.6|105329.5|105279.5|19
1725008670000|2024-08-30 09:04:30|105332.8|105282.8|105378.8|105328.8|105378.8|105328.8|105332.8|105282.8|41
1725008680000|2024-08-30 09:04:40|105378.9|105328.9|105377.9|105327.9|105378.9|105328.9|105372.7|105322.7|24
1725008690000|2024-08-30 09:04:50|105378.4|105328.4|105397.4|105347.4|105401.7|105351.7|105377.9|105327.9|34
1725008700000|2024-08-30 09:05:00|105397.5|105347.5|105396|105346|105397.5|105347.5|105394.5|105344.5|16
1725008710000|2024-08-30 09:05:10|105395.6|105345.6|105365.6|105315.6|105396|105346|105365.6|105315.6|44
1725008720000|2024-08-30 09:05:20|105365.4|105315.4|105362.4|105312.4|105365.7|105315.7|105359.6|105309.6|26
1725008730000|2024-08-30 09:05:30|105362.6|105312.6|105353.9|105303.9|105368.9|105318.9|105353.1|105303.1|45
1725008740000|2024-08-30 09:05:40|105353.5|105303.5|105359.8|105309.8|105361.5|105311.5|105353.2|105303.2|23
1725008750000|2024-08-30 09:05:50|105360.1|105310.1|105343|105293|105360.1|105310.1|105343|105293|39
1725008760000|2024-08-30 09:06:00|105343.9|105293.9|105344.6|105294.6|105345.6|105295.6|105338.2|105288.2|43
1725008770000|2024-08-30 09:06:10|105344.4|105294.4|105328.3|105278.3|105346.4|105296.4|105326.2|105276.2|45
1725008780000|2024-08-30 09:06:20|105328.5|105278.5|105327.3|105277.3|105328.7|105278.7|105327.3|105277.3|10
1725008790000|2024-08-30 09:06:30|105326.8|105276.8|105326.7|105276.7|105330|105280|105325.4|105275.4|26
1725008800000|2024-08-30 09:06:40|105326.5|105276.5|105329|105279|105331.6|105281.6|105326.3|105276.3|22
1725008810000|2024-08-30 09:06:50|105329.9|105279.9|105325.6|105275.6|105329.9|105279.9|105324.9|105274.9|21
1725008820000|2024-08-30 09:07:00|105325.8|105275.8|105304.6|105254.6|105328.4|105278.4|105303.1|105253.1|35
1725008830000|2024-08-30 09:07:10|105305.3|105255.3|105269.7|105219.7|105305.6|105255.6|105267.6|105217.6|45
1725008840000|2024-08-30 09:07:20|105267.5|105217.5|105253.1|105203.1|105267.5|105217.5|105253.1|105203.1|33
1725008850000|2024-08-30 09:07:30|105251.9|105201.9|105253.7|105203.7|105255.5|105205.5|105251.9|105201.9|22
1725008860000|2024-08-30 09:07:40|105252.8|105202.8|105246.5|105196.5|105252.8|105202.8|105243.1|105193.1|37
1725008870000|2024-08-30 09:07:50|105246.8|105196.8|105244.1|105194.1|105247.1|105197.1|105242.9|105192.9|34
1725008880000|2024-08-30 09:08:00|105243.6|105193.6|105243.8|105193.8|105244.9|105194.9|105238.3|105188.3|27
1725008890000|2024-08-30 09:08:10|105243.9|105193.9|105257.8|105207.8|105261.1|105211.1|105243.9|105193.9|30
1725008900000|2024-08-30 09:08:20|105257.5|105207.5|105260.1|105210.1|105260.2|105210.2|105254.7|105204.7|11
1725008910000|2024-08-30 09:08:30|105258.1|105208.1|105268.6|105218.6|105273.3|105223.3|105258.1|105208.1|34
1725008920000|2024-08-30 09:08:40|105268.7|105218.7|105280.6|105230.6|105280.6|105230.6|105268.7|105218.7|20
1725008930000|2024-08-30 09:08:50|105280.7|105230.7|105278.6|105228.6|105280.7|105230.7|105277.4|105227.4|10
1725008940000|2024-08-30 09:09:00|105278.8|105228.8|105277.1|105227.1|105278.8|105228.8|105271.5|105221.5|30
1725008950000|2024-08-30 09:09:10|105276.8|105226.8|105267|105217|105277.1|105227.1|105266.4|105216.4|19
1725008960000|2024-08-30 09:09:20|105266.7|105216.7|105283|105233|105283.8|105233.8|105266.7|105216.7|30
1725008970000|2024-08-30 09:09:30|105282.8|105232.8|105284.8|105234.8|105285.3|105235.3|105282.8|105232.8|9
1725008980000|2024-08-30 09:09:40|105284.4|105234.4|105287.7|105237.7|105291.1|105241.1|105283.4|105233.4|31
1725008990000|2024-08-30 09:09:50|105287.8|105237.8|105286.2|105236.2|105291.5|105241.5|105284.5|105234.5|26
1725009000000|2024-08-30 09:10:00|105286|105236|105292.2|105242.2|105292.2|105242.2|105276.6|105226.6|40
1725009010000|2024-08-30 09:10:10|105292.9|105242.9|105309.6|105259.6|105309.6|105259.6|105292.9|105242.9|58
1725009020000|2024-08-30 09:10:20|105308|105258|105306.4|105256.4|105309.1|105259.1|105303.9|105253.9|35
1725009030000|2024-08-30 09:10:30|105306.5|105256.5|105306.1|105256.1|105309.9|105259.9|105300.4|105250.4|42
1725009040000|2024-08-30 09:10:40|105305.8|105255.8|105303|105253|105306.1|105256.1|105302.8|105252.8|29
1725009050000|2024-08-30 09:10:50|105303.8|105253.8|105300.3|105250.3|105313.2|105263.2|105299.9|105249.9|48
1725009060000|2024-08-30 09:11:00|105299.4|105249.4|105303.8|105253.8|105310|105260|105298.2|105248.2|35
1725009070000|2024-08-30 09:11:10|105303.5|105253.5|105297.1|105247.1|105304.5|105254.5|105295.5|105245.5|33
1725009080000|2024-08-30 09:11:20|105297.4|105247.4|105288.9|105238.9|105297.4|105247.4|105288.1|105238.1|26
1725009090000|2024-08-30 09:11:30|105288.5|105238.5|105269.7|105219.7|105288.5|105238.5|105269.4|105219.4|48
1725009100000|2024-08-30 09:11:40|105269.9|105219.9|105268.8|105218.8|105273|105223|105268.8|105218.8|46
1725009110000|2024-08-30 09:11:50|105269.4|105219.4|105267.5|105217.5|105271.5|105221.5|105267.4|105217.4|21
1725009120000|2024-08-30 09:12:00|105272.6|105222.6|105265.4|105215.4|105272.6|105222.6|105265.4|105215.4|29
1725009130000|2024-08-30 09:12:10|105263.5|105213.5|105260.9|105210.9|105265.6|105215.6|105256.5|105206.5|42
1725009140000|2024-08-30 09:12:20|105262.6|105212.6|105263|105213|105263.3|105213.3|105257.6|105207.6|34
1725009150000|2024-08-30 09:12:30|105263.2|105213.2|105258.2|105208.2|105263.8|105213.8|105255.1|105205.1|35
1725009160000|2024-08-30 09:12:40|105256.1|105206.1|105258.5|105208.5|105261.7|105211.7|105256.1|105206.1|40
1725009170000|2024-08-30 09:12:50|105258.1|105208.1|105269.5|105219.5|105269.5|105219.5|105254|105204|38
1725009180000|2024-08-30 09:13:00|105269.7|105219.7|105280.5|105230.5|105285.3|105235.3|105269.7|105219.7|32
1725009190000|2024-08-30 09:13:10|105280|105230|105274.7|105224.7|105280.5|105230.5|105271.6|105221.6|29
1725009200000|2024-08-30 09:13:20|105274.4|105224.4|105279.6|105229.6|105279.6|105229.6|105272.7|105222.7|21
1725009210000|2024-08-30 09:13:30|105279.8|105229.8|105285.4|105235.4|105285.4|105235.4|105278.3|105228.3|21
1725009220000|2024-08-30 09:13:40|105285|105235|105268|105218|105285.4|105235.4|105266.4|105216.4|31
1725009230000|2024-08-30 09:13:50|105270.6|105220.6|105254.8|105204.8|105270.6|105220.6|105253.4|105203.4|29
1725009240000|2024-08-30 09:14:00|105253.8|105203.8|105250.1|105200.1|105254.8|105204.8|105248.6|105198.6|24
1725009250000|2024-08-30 09:14:10|105250.5|105200.5|105251.8|105201.8|105257.9|105207.9|105250.5|105200.5|29
1725009260000|2024-08-30 09:14:20|105251.7|105201.7|105249|105199|105251.7|105201.7|105245.5|105195.5|22
1725009270000|2024-08-30 09:14:30|105249.4|105199.4|105253.2|105203.2|105253.9|105203.9|105248.6|105198.6|29
1725009280000|2024-08-30 09:14:40|105252.5|105202.5|105247.1|105197.1|105252.9|105202.9|105244.6|105194.6|20
1725009290000|2024-08-30 09:14:50|105246|105196|105243.5|105193.5|105246.9|105196.9|105243.5|105193.5|10
1725009300000|2024-08-30 09:15:00|105243.1|105193.1|105253|105203|105254.8|105204.8|105236.8|105186.8|45
1725009310000|2024-08-30 09:15:10|105253.4|105203.4|105241.1|105191.1|105253.4|105203.4|105240.7|105190.7|23
1725009320000|2024-08-30 09:15:20|105241.5|105191.5|105245.6|105195.6|105245.7|105195.7|105241.5|105191.5|22
1725009330000|2024-08-30 09:15:30|105245.3|105195.3|105250.3|105200.3|105250.3|105200.3|105245.3|105195.3|33
1725009340000|2024-08-30 09:15:40|105249.4|105199.4|105261.2|105211.2|105261.4|105211.4|105249.4|105199.4|32
1725009350000|2024-08-30 09:15:50|105261.6|105211.6|105264.9|105214.9|105264.9|105214.9|105259.5|105209.5|19
1725009360000|2024-08-30 09:16:00|105265.6|105215.6|105276.6|105226.6|105277.6|105227.6|105265.6|105215.6|31
1725009370000|2024-08-30 09:16:10|105275.1|105225.1|105276.7|105226.7|105278.4|105228.4|105274.6|105224.6|23
1725009380000|2024-08-30 09:16:20|105276.5|105226.5|105285.5|105235.5|105285.6|105235.6|105274.7|105224.7|34
1725009390000|2024-08-30 09:16:30|105285.8|105235.8|105300.9|105250.9|105300.9|105250.9|105285|105235|35
1725009400000|2024-08-30 09:16:40|105304.1|105254.1|105313.8|105263.8|105314.1|105264.1|105302.3|105252.3|42
1725009410000|2024-08-30 09:16:50|105314.1|105264.1|105299.5|105249.5|105316.7|105266.7|105297.8|105247.8|29
1725009420000|2024-08-30 09:17:00|105299.2|105249.2|105312.2|105262.2|105313.4|105263.4|105299.2|105249.2|31
1725009430000|2024-08-30 09:17:10|105312.4|105262.4|105299.8|105249.8|105312.8|105262.8|105298.2|105248.2|41
1725009440000|2024-08-30 09:17:20|105299.3|105249.3|105295.6|105245.6|105301|105251|105294.8|105244.8|29
1725009450000|2024-08-30 09:17:30|105297|105247|105304.1|105254.1|105306.4|105256.4|105296.5|105246.5|45
1725009460000|2024-08-30 09:17:40|105304.5|105254.5|105302.4|105252.4|105305.9|105255.9|105298.9|105248.9|30
1725009470000|2024-08-30 09:17:50|105302.6|105252.6|105292.7|105242.7|105305.7|105255.7|105290.6|105240.6|44
1725009480000|2024-08-30 09:18:00|105291.5|105241.5|105296.5|105246.5|105298.3|105248.3|105289.6|105239.6|36
1725009490000|2024-08-30 09:18:10|105296.2|105246.2|105282.9|105232.9|105297.7|105247.7|105281.4|105231.4|34
1725009500000|2024-08-30 09:18:20|105283.1|105233.1|105270.2|105220.2|105285.3|105235.3|105259.5|105209.5|61
1725009510000|2024-08-30 09:18:30|105270.7|105220.7|105267.5|105217.5|105277.9|105227.9|105264.3|105214.3|49
1725009520000|2024-08-30 09:18:40|105267.7|105217.7|105274.7|105224.7|105275|105225|105264.8|105214.8|38
1725009530000|2024-08-30 09:18:50|105274.9|105224.9|105271.4|105221.4|105277.5|105227.5|105271.4|105221.4|43
1725009540000|2024-08-30 09:19:00|105273.9|105223.9|105275.5|105225.5|105277.2|105227.2|105273.6|105223.6|38
1725009550000|2024-08-30 09:19:10|105275.3|105225.3|105285.7|105235.7|105286.1|105236.1|105275.3|105225.3|21
1725009560000|2024-08-30 09:19:20|105286.1|105236.1|105276.8|105226.8|105286.1|105236.1|105276.2|105226.2|37
1725009570000|2024-08-30 09:19:30|105275.1|105225.1|105282.5|105232.5|105283.4|105233.4|105273.4|105223.4|26
1725009580000|2024-08-30 09:19:40|105282.6|105232.6|105274.2|105224.2|105282.6|105232.6|105274.2|105224.2|17
1725009590000|2024-08-30 09:19:50|105273|105223|105269.5|105219.5|105273|105223|105266.6|105216.6|21
1725009600000|2024-08-30 09:20:00|105269.3|105219.3|105262.1|105212.1|105270.2|105220.2|105262.1|105212.1|22
1725009610000|2024-08-30 09:20:10|105263|105213|105267.7|105217.7|105268.1|105218.1|105258.6|105208.6|30
1725009620000|2024-08-30 09:20:20|105267.2|105217.2|105267.2|105217.2|105267.2|105217.2|105266.4|105216.4|7
1725009630000|2024-08-30 09:20:30|105267.1|105217.1|105263.9|105213.9|105267.1|105217.1|105263.5|105213.5|7
1725009640000|2024-08-30 09:20:40|105262.7|105212.7|105263|105213|105269.4|105219.4|105262.4|105212.4|33
1725009650000|2024-08-30 09:20:50|105263.1|105213.1|105267|105217|105267.9|105217.9|105262.9|105212.9|29
1725009660000|2024-08-30 09:21:00|105267.5|105217.5|105262.8|105212.8|105270.6|105220.6|105262.5|105212.5|23
1725009670000|2024-08-30 09:21:10|105262.2|105212.2|105282|105232|105282|105232|105262.2|105212.2|32
1725009680000|2024-08-30 09:21:20|105281.7|105231.7|105277.6|105227.6|105281.7|105231.7|105277.3|105227.3|21
1725009690000|2024-08-30 09:21:30|105277.7|105227.7|105266.9|105216.9|105277.7|105227.7|105266.2|105216.2|18
1725009700000|2024-08-30 09:21:40|105266.5|105216.5|105269.4|105219.4|105269.4|105219.4|105265|105215|16
1725009710000|2024-08-30 09:21:50|105269.7|105219.7|105268.3|105218.3|105271.8|105221.8|105267.8|105217.8|22
1725009720000|2024-08-30 09:22:00|105269.8|105219.8|105270.8|105220.8|105276.2|105226.2|105269.8|105219.8|21
1725009730000|2024-08-30 09:22:10|105270.7|105220.7|105264.1|105214.1|105270.7|105220.7|105262.1|105212.1|18
1725009740000|2024-08-30 09:22:20|105263.6|105213.6|105264.5|105214.5|105264.5|105214.5|105263.3|105213.3|8
1725009750000|2024-08-30 09:22:30|105264.6|105214.6|105270.1|105220.1|105270.1|105220.1|105264.5|105214.5|10
1725009760000|2024-08-30 09:22:40|105269.8|105219.8|105269.8|105219.8|105270.1|105220.1|105268.5|105218.5|17
1725009770000|2024-08-30 09:22:50|105269.4|105219.4|105273.6|105223.6|105277.7|105227.7|105269.4|105219.4|31
1725009780000|2024-08-30 09:23:00|105273.2|105223.2|105267.7|105217.7|105273.2|105223.2|105267.7|105217.7|16
1725009790000|2024-08-30 09:23:10|105267.5|105217.5|105273.5|105223.5|105275|105225|105263.3|105213.3|29
1725009800000|2024-08-30 09:23:20|105273.3|105223.3|105270.4|105220.4|105273.5|105223.5|105270.4|105220.4|17
1725009810000|2024-08-30 09:23:30|105269.8|105219.8|105266.4|105216.4|105270.3|105220.3|105266.4|105216.4|21
1725009820000|2024-08-30 09:23:40|105265.8|105215.8|105264|105214|105266|105216|105264|105214|14
1725009830000|2024-08-30 09:23:50|105264.1|105214.1|105282.5|105232.5|105282.5|105232.5|105263.2|105213.2|24
1725009840000|2024-08-30 09:24:00|105283|105233|105283.3|105233.3|105285.1|105235.1|105282.8|105232.8|15
1725009850000|2024-08-30 09:24:10|105283|105233|105272.5|105222.5|105283|105233|105272.5|105222.5|9
1725009860000|2024-08-30 09:24:20|105272.4|105222.4|105273.6|105223.6|105279|105229|105266.2|105216.2|28
1725009870000|2024-08-30 09:24:30|105273.4|105223.4|105274.8|105224.8|105274.8|105224.8|105273.4|105223.4|12
1725009880000|2024-08-30 09:24:40|105274.5|105224.5|105275.1|105225.1|105277.9|105227.9|105273.4|105223.4|18
1725009890000|2024-08-30 09:24:50|105277.1|105227.1|105277.6|105227.6|105283.3|105233.3|105277.1|105227.1|20
1725009900000|2024-08-30 09:25:00|105277|105227|105277|105227|105277|105227|105272.2|105222.2|25
1725009910000|2024-08-30 09:25:10|105276.9|105226.9|105270.8|105220.8|105277.1|105227.1|105269.1|105219.1|20
1725009920000|2024-08-30 09:25:20|105270.7|105220.7|105278.9|105228.9|105278.9|105228.9|105269.1|105219.1|24
1725009930000|2024-08-30 09:25:30|105279.1|105229.1|105258.1|105208.1|105279.1|105229.1|105255.4|105205.4|31
1725009940000|2024-08-30 09:25:40|105258.4|105208.4|105270.7|105220.7|105270.7|105220.7|105258|105208|13
1725009950000|2024-08-30 09:25:50|105271.3|105221.3|105271.3|105221.3|105272.6|105222.6|105271.2|105221.2|18
1725009960000|2024-08-30 09:26:00|105270.9|105220.9|105265|105215|105270.9|105220.9|105263.1|105213.1|32
1725009970000|2024-08-30 09:26:10|105264.9|105214.9|105266.2|105216.2|105269.9|105219.9|105264.9|105214.9|20
1725009980000|2024-08-30 09:26:20|105265.9|105215.9|105266.1|105216.1|105266.3|105216.3|105265.9|105215.9|8
1725009990000|2024-08-30 09:26:30|105265.3|105215.3|105268.3|105218.3|105268.3|105218.3|105263.2|105213.2|17
1725010000000|2024-08-30 09:26:40|105268|105218|105268.1|105218.1|105269|105219|105268|105218|11
1725010010000|2024-08-30 09:26:50|105267.8|105217.8|105282.2|105232.2|105282.3|105232.3|105267.8|105217.8|17
1725010020000|2024-08-30 09:27:00|105282.6|105232.6|105279.8|105229.8|105282.6|105232.6|105279.6|105229.6|10
1725010030000|2024-08-30 09:27:10|105279.9|105229.9|105271.3|105221.3|105279.9|105229.9|105268.6|105218.6|13
1725010040000|2024-08-30 09:27:20|105271.2|105221.2|105279|105229|105279.3|105229.3|105271.2|105221.2|8
1725010050000|2024-08-30 09:27:30|105279.1|105229.1|105279.5|105229.5|105279.5|105229.5|105279|105229|6
1725010060000|2024-08-30 09:27:40|105279.8|105229.8|105278|105228|105280.1|105230.1|105277.7|105227.7|12
1725010070000|2024-08-30 09:27:50|105277.9|105227.9|105273.9|105223.9|105279.2|105229.2|105273.9|105223.9|14
1725010080000|2024-08-30 09:28:00|105274.1|105224.1|105272.2|105222.2|105274.3|105224.3|105272.2|105222.2|9
1725010090000|2024-08-30 09:28:10|105272.6|105222.6|105272.3|105222.3|105272.6|105222.6|105270.9|105220.9|12
1725010100000|2024-08-30 09:28:20|105272.4|105222.4|105269.2|105219.2|105272.5|105222.5|105263.4|105213.4|18
1725010110000|2024-08-30 09:28:30|105269.4|105219.4|105271.2|105221.2|105271.2|105221.2|105268.8|105218.8|10
1725010120000|2024-08-30 09:28:40|105271|105221|105269.5|105219.5|105271.4|105221.4|105269.5|105219.5|11
1725010130000|2024-08-30 09:28:50|105269.3|105219.3|105271.1|105221.1|105271.3|105221.3|105269.3|105219.3|10
1725010140000|2024-08-30 09:29:00|105274.5|105224.5|105275.8|105225.8|105276|105226|105273.8|105223.8|14
1725010150000|2024-08-30 09:29:10|105275.4|105225.4|105280|105230|105281|105231|105272.7|105222.7|17
1725010160000|2024-08-30 09:29:20|105279.9|105229.9|105265.2|105215.2|105280|105230|105265.2|105215.2|14
1725010170000|2024-08-30 09:29:30|105265.6|105215.6|105255.6|105205.6|105265.6|105215.6|105254.1|105204.1|29
1725010180000|2024-08-30 09:29:40|105256|105206|105259.6|105209.6|105260.2|105210.2|105254.9|105204.9|26
1725010190000|2024-08-30 09:29:50|105259.4|105209.4|105263.8|105213.8|105263.8|105213.8|105256.3|105206.3|31
1725010200000|2024-08-30 09:30:00|105264.1|105214.1|105273.6|105223.6|105276.3|105226.3|105264.1|105214.1|25
1725010210000|2024-08-30 09:30:10|105274.4|105224.4|105289.6|105239.6|105291.4|105241.4|105273.8|105223.8|29
1725010220000|2024-08-30 09:30:20|105290.4|105240.4|105291|105241|105294.2|105244.2|105289.6|105239.6|25
1725010230000|2024-08-30 09:30:30|105291.6|105241.6|105288.1|105238.1|105291.6|105241.6|105287.5|105237.5|16
1725010240000|2024-08-30 09:30:40|105287.4|105237.4|105279.8|105229.8|105288.2|105238.2|105276.5|105226.5|31
1725010250000|2024-08-30 09:30:50|105279.7|105229.7|105283.2|105233.2|105283.2|105233.2|105279.7|105229.7|12
1725010260000|2024-08-30 09:31:00|105283.5|105233.5|105283.2|105233.2|105283.5|105233.5|105283.2|105233.2|6
1725010270000|2024-08-30 09:31:10|105283.5|105233.5|105281.2|105231.2|105283.5|105233.5|105279.8|105229.8|15
1725010280000|2024-08-30 09:31:20|105281|105231|105294.8|105244.8|105294.8|105244.8|105276.6|105226.6|35
1725010290000|2024-08-30 09:31:30|105295.2|105245.2|105298.2|105248.2|105298.7|105248.7|105295.2|105245.2|17
1725010300000|2024-08-30 09:31:40|105297.9|105247.9|105295.9|105245.9|105299|105249|105295.9|105245.9|15
1725010310000|2024-08-30 09:31:50|105296|105246|105289.7|105239.7|105296|105246|105288.3|105238.3|30
1725010320000|2024-08-30 09:32:00|105289.3|105239.3|105289.4|105239.4|105291.8|105241.8|105289.2|105239.2|22
1725010330000|2024-08-30 09:32:10|105289|105239|105282.7|105232.7|105289|105239|105282.7|105232.7|21
1725010340000|2024-08-30 09:32:20|105282.6|105232.6|105283.9|105233.9|105284.9|105234.9|105282.4|105232.4|17
1725010350000|2024-08-30 09:32:30|105283.6|105233.6|105270.1|105220.1|105283.6|105233.6|105270.1|105220.1|23
1725010360000|2024-08-30 09:32:40|105270|105220|105269.8|105219.8|105271.1|105221.1|105269.8|105219.8|13
1725010370000|2024-08-30 09:32:50|105270|105220|105272|105222|105272|105222|105268.5|105218.5|17
1725010380000|2024-08-30 09:33:00|105272.9|105222.9|105268.4|105218.4|105273.1|105223.1|105268.4|105218.4|11
1725010390000|2024-08-30 09:33:10|105269.2|105219.2|105271.2|105221.2|105271.4|105221.4|105269.2|105219.2|13
1725010400000|2024-08-30 09:33:20|105271|105221|105277.1|105227.1|105277.1|105227.1|105269|105219|18
1725010410000|2024-08-30 09:33:30|105277.5|105227.5|105271.2|105221.2|105277.5|105227.5|105269.8|105219.8|13
1725010420000|2024-08-30 09:33:40|105271.1|105221.1|105265.9|105215.9|105271.1|105221.1|105265.7|105215.7|18
1725010430000|2024-08-30 09:33:50|105266.1|105216.1|105264.6|105214.6|105267.5|105217.5|105263.8|105213.8|15
1725010440000|2024-08-30 09:34:00|105264.5|105214.5|105263.5|105213.5|105264.5|105214.5|105263.4|105213.4|13
1725010450000|2024-08-30 09:34:10|105263.9|105213.9|105265.6|105215.6|105266.5|105216.5|105263.9|105213.9|29
1725010460000|2024-08-30 09:34:20|105265.4|105215.4|105267.4|105217.4|105267.4|105217.4|105265.4|105215.4|11
1725010470000|2024-08-30 09:34:30|105267.1|105217.1|105267.7|105217.7|105268|105218|105266.8|105216.8|11
1725010480000|2024-08-30 09:34:40|105268.1|105218.1|105273.7|105223.7|105273.7|105223.7|105267.8|105217.8|17
1725010490000|2024-08-30 09:34:50|105273.6|105223.6|105276.8|105226.8|105276.8|105226.8|105272.5|105222.5|12
1725010500000|2024-08-30 09:35:00|105276.9|105226.9|105279.9|105229.9|105282|105232|105276.9|105226.9|11
1725010510000|2024-08-30 09:35:10|105280.1|105230.1|105278.9|105228.9|105280.1|105230.1|105275.7|105225.7|17
1725010520000|2024-08-30 09:35:20|105278.6|105228.6|105275.8|105225.8|105279.1|105229.1|105275.7|105225.7|20
1725010530000|2024-08-30 09:35:30|105276.3|105226.3|105278.5|105228.5|105278.6|105228.6|105276|105226|10
1725010540000|2024-08-30 09:35:40|105278.8|105228.8|105281.9|105231.9|105287.5|105237.5|105278.8|105228.8|20
1725010550000|2024-08-30 09:35:50|105281.6|105231.6|105282|105232|105282.6|105232.6|105281.6|105231.6|16
1725010560000|2024-08-30 09:36:00|105282.1|105232.1|105275.1|105225.1|105282.1|105232.1|105275|105225|26
1725010570000|2024-08-30 09:36:10|105275.4|105225.4|105264.5|105214.5|105276.1|105226.1|105263.4|105213.4|25
1725010580000|2024-08-30 09:36:20|105264.3|105214.3|105266.1|105216.1|105266.1|105216.1|105264.3|105214.3|8
1725010590000|2024-08-30 09:36:30|105266.7|105216.7|105282|105232|105282|105232|105266.7|105216.7|19
1725010600000|2024-08-30 09:36:40|105281.8|105231.8|105282.2|105232.2|105282.3|105232.3|105278.8|105228.8|20
1725010610000|2024-08-30 09:36:50|105282.4|105232.4|105326.3|105276.3|105326.3|105276.3|105282.4|105232.4|24
1725010620000|2024-08-30 09:37:00|105325.5|105275.5|105314.5|105264.5|105327.5|105277.5|105314.5|105264.5|32
1725010630000|2024-08-30 09:37:10|105315.4|105265.4|105315.8|105265.8|105316.5|105266.5|105315|105265|10
1725010640000|2024-08-30 09:37:20|105316.4|105266.4|105332.5|105282.5|105333.9|105283.9|105315.8|105265.8|35
1725010650000|2024-08-30 09:37:30|105331.5|105281.5|105326.5|105276.5|105334|105284|105325.4|105275.4|25
1725010660000|2024-08-30 09:37:40|105325.2|105275.2|105323.6|105273.6|105325.7|105275.7|105322.6|105272.6|18
1725010670000|2024-08-30 09:37:50|105323.7|105273.7|105326.1|105276.1|105326.2|105276.2|105322.6|105272.6|14
1725010680000|2024-08-30 09:38:00|105326.2|105276.2|105329.6|105279.6|105330.1|105280.1|105326.1|105276.1|31
1725010690000|2024-08-30 09:38:10|105329.5|105279.5|105332.9|105282.9|105332.9|105282.9|105329.5|105279.5|18
1725010700000|2024-08-30 09:38:20|105333.1|105283.1|105327.1|105277.1|105333.1|105283.1|105327.1|105277.1|22
1725010710000|2024-08-30 09:38:30|105326.5|105276.5|105328.9|105278.9|105328.9|105278.9|105326|105276|8
1725010720000|2024-08-30 09:38:40|105329.3|105279.3|105332.5|105282.5|105332.5|105282.5|105329.3|105279.3|15
1725010730000|2024-08-30 09:38:50|105332.6|105282.6|105333.3|105283.3|105336.1|105286.1|105332.3|105282.3|15
1725010740000|2024-08-30 09:39:00|105332.4|105282.4|105319.4|105269.4|105332.4|105282.4|105319.4|105269.4|23
1725010750000|2024-08-30 09:39:10|105319.5|105269.5|105308.2|105258.2|105320.8|105270.8|105307.6|105257.6|31
1725010760000|2024-08-30 09:39:20|105308.5|105258.5|105310.9|105260.9|105310.9|105260.9|105307.1|105257.1|25
1725010770000|2024-08-30 09:39:30|105311|105261|105303.8|105253.8|105311.5|105261.5|105300.6|105250.6|30
1725010780000|2024-08-30 09:39:40|105304.7|105254.7|105302.8|105252.8|105304.7|105254.7|105301.5|105251.5|19
1725010790000|2024-08-30 09:39:50|105303.7|105253.7|105312.8|105262.8|105312.8|105262.8|105303|105253|25
1725010800000|2024-08-30 09:40:00|105313.2|105263.2|105312.5|105262.5|105314.6|105264.6|105310.7|105260.7|25
1725010810000|2024-08-30 09:40:10|105311.2|105261.2|105307.4|105257.4|105312.9|105262.9|105306.7|105256.7|31
1725010820000|2024-08-30 09:40:20|105307.1|105257.1|105304.7|105254.7|105307.1|105257.1|105303.2|105253.2|26
1725010830000|2024-08-30 09:40:30|105303.6|105253.6|105309.7|105259.7|105310.7|105260.7|105303.6|105253.6|31
1725010840000|2024-08-30 09:40:40|105309.5|105259.5|105303.9|105253.9|105309.6|105259.6|105303.3|105253.3|28
1725010850000|2024-08-30 09:40:50|105303.4|105253.4|105309.6|105259.6|105310.5|105260.5|105302.4|105252.4|20
1725010860000|2024-08-30 09:41:00|105309.4|105259.4|105314.4|105264.4|105315.8|105265.8|105296.5|105246.5|46
1725010870000|2024-08-30 09:41:10|105313.4|105263.4|105314.9|105264.9|105316.6|105266.6|105313.4|105263.4|28
1725010880000|2024-08-30 09:41:20|105315.2|105265.2|105314.1|105264.1|105315.8|105265.8|105313.7|105263.7|21
1725010890000|2024-08-30 09:41:30|105313.7|105263.7|105313.5|105263.5|105313.7|105263.7|105310.3|105260.3|18
1725010900000|2024-08-30 09:41:40|105313.6|105263.6|105314.5|105264.5|105314.5|105264.5|105313.6|105263.6|11
1725010910000|2024-08-30 09:41:50|105314.6|105264.6|105301.2|105251.2|105314.9|105264.9|105289.7|105239.7|30
1725010920000|2024-08-30 09:42:00|105301.3|105251.3|105303.5|105253.5|105303.5|105253.5|105301.3|105251.3|13
1725010930000|2024-08-30 09:42:10|105303.7|105253.7|105311.9|105261.9|105312.8|105262.8|105303.7|105253.7|19
1725010940000|2024-08-30 09:42:20|105311.7|105261.7|105322.8|105272.8|105322.8|105272.8|105311.7|105261.7|21
1725010950000|2024-08-30 09:42:30|105323|105273|105322.8|105272.8|105323.5|105273.5|105322.8|105272.8|9
1725010960000|2024-08-30 09:42:40|105323.2|105273.2|105330.2|105280.2|105330.2|105280.2|105321.3|105271.3|17
1725010970000|2024-08-30 09:42:50|105330.3|105280.3|105330.6|105280.6|105332.7|105282.7|105330.3|105280.3|21
1725010980000|2024-08-30 09:43:00|105331|105281|105311.2|105261.2|105332.4|105282.4|105311.1|105261.1|37
1725010990000|2024-08-30 09:43:10|105311.6|105261.6|105309.7|105259.7|105313.8|105263.8|105309.3|105259.3|28
1725011000000|2024-08-30 09:43:20|105310.5|105260.5|105321.1|105271.1|105321.4|105271.4|105310.5|105260.5|18
1725011010000|2024-08-30 09:43:30|105321.4|105271.4|105327.1|105277.1|105328|105278|105320.7|105270.7|28
1725011020000|2024-08-30 09:43:40|105327|105277|105332.3|105282.3|105332.3|105282.3|105325.2|105275.2|18
1725011030000|2024-08-30 09:43:50|105332.1|105282.1|105336.1|105286.1|105336.1|105286.1|105332.1|105282.1|8
1725011040000|2024-08-30 09:44:00|105335.4|105285.4|105334.1|105284.1|105335.7|105285.7|105334.1|105284.1|12
1725011050000|2024-08-30 09:44:10|105334.2|105284.2|105334.2|105284.2|105334.2|105284.2|105333.6|105283.6|8
1725011060000|2024-08-30 09:44:20|105334.3|105284.3|105333.5|105283.5|105334.5|105284.5|105333.5|105283.5|8
1725011070000|2024-08-30 09:44:30|105333.4|105283.4|105323.2|105273.2|105334.1|105284.1|105323.2|105273.2|20
1725011080000|2024-08-30 09:44:40|105323.3|105273.3|105312.9|105262.9|105323.3|105273.3|105312.1|105262.1|29
1725011090000|2024-08-30 09:44:50|105312.5|105262.5|105291.1|105241.1|105312.5|105262.5|105291.1|105241.1|31
1725011100000|2024-08-30 09:45:00|105290.1|105240.1|105287.7|105237.7|105291.1|105241.1|105287.6|105237.6|17
1725011110000|2024-08-30 09:45:10|105287.3|105237.3|105293.3|105243.3|105293.3|105243.3|105287.3|105237.3|15
1725011120000|2024-08-30 09:45:20|105293|105243|105291.4|105241.4|105293.8|105243.8|105290.5|105240.5|20
1725011130000|2024-08-30 09:45:30|105291.3|105241.3|105289.4|105239.4|105293.8|105243.8|105289.2|105239.2|22
1725011140000|2024-08-30 09:45:40|105289.5|105239.5|105284.8|105234.8|105290.1|105240.1|105279.9|105229.9|24
1725011150000|2024-08-30 09:45:50|105284.6|105234.6|105289.1|105239.1|105290.6|105240.6|105280.9|105230.9|31
1725011160000|2024-08-30 09:46:00|105288.7|105238.7|105284.6|105234.6|105288.7|105238.7|105284.3|105234.3|20
1725011170000|2024-08-30 09:46:10|105283.3|105233.3|105273.2|105223.2|105283.9|105233.9|105273.2|105223.2|31
1725011180000|2024-08-30 09:46:20|105274.3|105224.3|105271.2|105221.2|105274.3|105224.3|105269.4|105219.4|19
1725011190000|2024-08-30 09:46:30|105271.3|105221.3|105289.6|105239.6|105289.6|105239.6|105270.2|105220.2|26
1725011200000|2024-08-30 09:46:40|105289.1|105239.1|105286.8|105236.8|105289.8|105239.8|105286.3|105236.3|16
1725011210000|2024-08-30 09:46:50|105286.5|105236.5|105278.9|105228.9|105286.5|105236.5|105278.7|105228.7|23
1725011220000|2024-08-30 09:47:00|105278.7|105228.7|105279.4|105229.4|105283.6|105233.6|105277|105227|27
1725011230000|2024-08-30 09:47:10|105280.3|105230.3|105271.5|105221.5|105282.4|105232.4|105270.8|105220.8|26
1725011240000|2024-08-30 09:47:20|105271.8|105221.8|105278.5|105228.5|105280.7|105230.7|105271.2|105221.2|18
1725011250000|2024-08-30 09:47:30|105278|105228|105273.9|105223.9|105278.2|105228.2|105272.2|105222.2|24
1725011260000|2024-08-30 09:47:40|105274.2|105224.2|105274.7|105224.7|105275.4|105225.4|105274|105224|8
1725011270000|2024-08-30 09:47:50|105274.5|105224.5|105276.7|105226.7|105280.6|105230.6|105274.5|105224.5|21
1725011280000|2024-08-30 09:48:00|105276|105226|105274.8|105224.8|105276|105226|105274.4|105224.4|14
1725011290000|2024-08-30 09:48:10|105274.9|105224.9|105265.9|105215.9|105274.9|105224.9|105265.9|105215.9|25
1725011300000|2024-08-30 09:48:20|105266.1|105216.1|105261.3|105211.3|105266.2|105216.2|105261.3|105211.3|14
1725011310000|2024-08-30 09:48:30|105262.5|105212.5|105263.5|105213.5|105263.5|105213.5|105261.5|105211.5|22
1725011320000|2024-08-30 09:48:40|105262.3|105212.3|105257.3|105207.3|105262.3|105212.3|105256.7|105206.7|22
1725011330000|2024-08-30 09:48:50|105257.6|105207.6|105256.7|105206.7|105257.6|105207.6|105248.6|105198.6|39
1725011340000|2024-08-30 09:49:00|105256.6|105206.6|105264.9|105214.9|105265.4|105215.4|105255.9|105205.9|36
1725011350000|2024-08-30 09:49:10|105264.5|105214.5|105264.5|105214.5|105265.4|105215.4|105264.3|105214.3|14
1725011360000|2024-08-30 09:49:20|105264.4|105214.4|105256.9|105206.9|105264.4|105214.4|105256.9|105206.9|25
1725011370000|2024-08-30 09:49:30|105256.6|105206.6|105239.1|105189.1|105256.7|105206.7|105238.3|105188.3|20
1725011380000|2024-08-30 09:49:40|105239.2|105189.2|105244|105194|105244|105194|105239.2|105189.2|11
1725011390000|2024-08-30 09:49:50|105247.1|105197.1|105265.5|105215.5|105265.9|105215.9|105246.9|105196.9|24
1725011400000|2024-08-30 09:50:00|105265.9|105215.9|105269.3|105219.3|105271.1|105221.1|105265.3|105215.3|26
1725011410000|2024-08-30 09:50:10|105268.8|105218.8|105255.6|105205.6|105268.8|105218.8|105255.1|105205.1|26
1725011420000|2024-08-30 09:50:20|105255.3|105205.3|105254.7|105204.7|105255.5|105205.5|105252.1|105202.1|27
1725011430000|2024-08-30 09:50:30|105254.8|105204.8|105254.7|105204.7|105254.9|105204.9|105251.7|105201.7|17
1725011440000|2024-08-30 09:50:40|105254.6|105204.6|105242.9|105192.9|105254.6|105204.6|105242.2|105192.2|19
1725011450000|2024-08-30 09:50:50|105242|105192|105242.8|105192.8|105246|105196|105241.9|105191.9|14
1725011460000|2024-08-30 09:51:00|105242.3|105192.3|105267.9|105217.9|105269.4|105219.4|105239.4|105189.4|20
1725011470000|2024-08-30 09:51:10|105267.6|105217.6|105269|105219|105269.5|105219.5|105267.3|105217.3|17
1725011480000|2024-08-30 09:51:20|105269.7|105219.7|105263.1|105213.1|105269.7|105219.7|105261.7|105211.7|16
1725011490000|2024-08-30 09:51:30|105262.9|105212.9|105268.1|105218.1|105268.5|105218.5|105262.1|105212.1|20
1725011500000|2024-08-30 09:51:40|105268.3|105218.3|105285.6|105235.6|105285.6|105235.6|105268.3|105218.3|26
1725011510000|2024-08-30 09:51:50|105285.7|105235.7|105292.5|105242.5|105292.9|105242.9|105285.7|105235.7|15
1725011520000|2024-08-30 09:52:00|105292.4|105242.4|105290.2|105240.2|105292.5|105242.5|105290.2|105240.2|13
1725011530000|2024-08-30 09:52:10|105290.3|105240.3|105295.5|105245.5|105295.7|105245.7|105290.3|105240.3|19
1725011540000|2024-08-30 09:52:20|105295.7|105245.7|105304.8|105254.8|105308.1|105258.1|105295.5|105245.5|20
1725011550000|2024-08-30 09:52:30|105304.9|105254.9|105313.7|105263.7|105314.5|105264.5|105302.5|105252.5|18
1725011560000|2024-08-30 09:52:40|105313.8|105263.8|105310.8|105260.8|105314.3|105264.3|105307.4|105257.4|25
1725011570000|2024-08-30 09:52:50|105310.4|105260.4|105309.9|105259.9|105310.4|105260.4|105308.2|105258.2|10
1725011580000|2024-08-30 09:53:00|105310.1|105260.1|105325.3|105275.3|105325.3|105275.3|105309.8|105259.8|31
1725011590000|2024-08-30 09:53:10|105324.9|105274.9|105324.9|105274.9|105326.7|105276.7|105324.9|105274.9|17
1725011600000|2024-08-30 09:53:20|105325.1|105275.1|105324.7|105274.7|105325.1|105275.1|105324.1|105274.1|11
1725011610000|2024-08-30 09:53:30|105324.2|105274.2|105324.2|105274.2|105324.2|105274.2|105322.4|105272.4|12
1725011620000|2024-08-30 09:53:40|105323.6|105273.6|105296.8|105246.8|105323.6|105273.6|105293.9|105243.9|50
1725011630000|2024-08-30 09:53:50|105296.4|105246.4|105297.2|105247.2|105297.6|105247.6|105287.4|105237.4|35
1725011640000|2024-08-30 09:54:00|105297.1|105247.1|105296.6|105246.6|105297.1|105247.1|105294.9|105244.9|15
1725011650000|2024-08-30 09:54:10|105296.8|105246.8|105301.7|105251.7|105301.9|105251.9|105296.8|105246.8|15
1725011660000|2024-08-30 09:54:20|105301.9|105251.9|105299.9|105249.9|105303.5|105253.5|105299.9|105249.9|8
1725011670000|2024-08-30 09:54:30|105299.4|105249.4|105299.2|105249.2|105299.4|105249.4|105298.5|105248.5|7
1725011680000|2024-08-30 09:54:40|105299|105249|105296.1|105246.1|105299|105249|105294.9|105244.9|17
1725011690000|2024-08-30 09:54:50|105296.2|105246.2|105299.7|105249.7|105300.6|105250.6|105295.1|105245.1|19
1725011700000|2024-08-30 09:55:00|105300.6|105250.6|105300.7|105250.7|105300.8|105250.8|105299|105249|16
1725011710000|2024-08-30 09:55:10|105300.8|105250.8|105282.9|105232.9|105301.1|105251.1|105277.5|105227.5|20
1725011720000|2024-08-30 09:55:20|105283.2|105233.2|105273.3|105223.3|105287.6|105237.6|105272.4|105222.4|35
1725011730000|2024-08-30 09:55:30|105274.9|105224.9|105279.7|105229.7|105279.7|105229.7|105274.9|105224.9|16
1725011740000|2024-08-30 09:55:40|105278.1|105228.1|105271.9|105221.9|105278.1|105228.1|105271.9|105221.9|17
1725011750000|2024-08-30 09:55:50|105272.2|105222.2|105276.7|105226.7|105276.7|105226.7|105271.4|105221.4|13
1725011760000|2024-08-30 09:56:00|105276.5|105226.5|105286.3|105236.3|105286.3|105236.3|105275.7|105225.7|13
1725011770000|2024-08-30 09:56:10|105286.6|105236.6|105271|105221|105286.6|105236.6|105269.5|105219.5|26
1725011780000|2024-08-30 09:56:20|105271.1|105221.1|105265|105215|105271.1|105221.1|105264.2|105214.2|35
1725011790000|2024-08-30 09:56:30|105264.9|105214.9|105281|105231|105281.2|105231.2|105264.5|105214.5|34
1725011800000|2024-08-30 09:56:40|105281.2|105231.2|105287.9|105237.9|105289.3|105239.3|105281.2|105231.2|24
1725011810000|2024-08-30 09:56:50|105287.6|105237.6|105282.9|105232.9|105287.9|105237.9|105282.9|105232.9|11
1725011820000|2024-08-30 09:57:00|105283.5|105233.5|105282|105232|105283.6|105233.6|105281.6|105231.6|12
1725011830000|2024-08-30 09:57:10|105282.2|105232.2|105292|105242|105292|105242|105280.4|105230.4|17
1725011840000|2024-08-30 09:57:20|105292.2|105242.2|105292.5|105242.5|105298.1|105248.1|105291.9|105241.9|21
1725011850000|2024-08-30 09:57:30|105293|105243|105293.2|105243.2|105294.6|105244.6|105287|105237|20
1725011860000|2024-08-30 09:57:40|105293.6|105243.6|105290.9|105240.9|105294|105244|105290.3|105240.3|14
1725011870000|2024-08-30 09:57:50|105291.1|105241.1|105291.3|105241.3|105291.9|105241.9|105290.8|105240.8|21
1725011880000|2024-08-30 09:58:00|105291.8|105241.8|105286.4|105236.4|105294.4|105244.4|105286.4|105236.4|27
1725011890000|2024-08-30 09:58:10|105286.5|105236.5|105290.9|105240.9|105290.9|105240.9|105286.5|105236.5|11
1725011900000|2024-08-30 09:58:20|105291.3|105241.3|105295.5|105245.5|105296.9|105246.9|105291.3|105241.3|24
1725011910000|2024-08-30 09:58:30|105296.8|105246.8|105299.9|105249.9|105299.9|105249.9|105295.6|105245.6|22
1725011920000|2024-08-30 09:58:40|105300.3|105250.3|105305|105255|105305.8|105255.8|105299.7|105249.7|20
1725011930000|2024-08-30 09:58:50|105305.2|105255.2|105302.1|105252.1|105305.2|105255.2|105300.3|105250.3|30
1725011940000|2024-08-30 09:59:00|105301.6|105251.6|105303.7|105253.7|105303.7|105253.7|105301.2|105251.2|20
1725011950000|2024-08-30 09:59:10|105303.8|105253.8|105301.6|105251.6|105303.8|105253.8|105301.3|105251.3|14
1725011960000|2024-08-30 09:59:20|105301.3|105251.3|105303.8|105253.8|105304.3|105254.3|105301.3|105251.3|20
1725011970000|2024-08-30 09:59:30|105303.4|105253.4|105298.4|105248.4|105307.8|105257.8|105298.4|105248.4|37
1725011980000|2024-08-30 09:59:40|105298.8|105248.8|105280.8|105230.8|105299.5|105249.5|105280.7|105230.7|41
1725011990000|2024-08-30 09:59:50|105281.9|105231.9|105263.5|105213.5|105281.9|105231.9|105263.5|105213.5|47
1725012000000|2024-08-30 10:00:00|105263.3|105213.3|105247.1|105197.1|105263.3|105213.3|105246.5|105196.5|31
1725012010000|2024-08-30 10:00:10|105247.3|105197.3|105268.9|105218.9|105268.9|105218.9|105247.2|105197.2|35
1725012020000|2024-08-30 10:00:20|105269.2|105219.2|105261.6|105211.6|105269.4|105219.4|105259.7|105209.7|21
1725012030000|2024-08-30 10:00:30|105261.7|105211.7|105263.1|105213.1|105264.3|105214.3|105261.7|105211.7|10
1725012040000|2024-08-30 10:00:40|105263.2|105213.2|105255.3|105205.3|105263.2|105213.2|105255.3|105205.3|14
1725012050000|2024-08-30 10:00:50|105256.2|105206.2|105249.7|105199.7|105256.6|105206.6|105249.5|105199.5|23
1725012060000|2024-08-30 10:01:00|105249.9|105199.9|105254.8|105204.8|105256.3|105206.3|105249.3|105199.3|26
1725012070000|2024-08-30 10:01:10|105254.6|105204.6|105256.2|105206.2|105256.2|105206.2|105250.1|105200.1|22
1725012080000|2024-08-30 10:01:20|105256.4|105206.4|105254.7|105204.7|105257.7|105207.7|105254.7|105204.7|16
1725012090000|2024-08-30 10:01:30|105254.6|105204.6|105256.2|105206.2|105256.5|105206.5|105251.3|105201.3|19
1725012100000|2024-08-30 10:01:40|105256|105206|105253.8|105203.8|105256.1|105206.1|105250.8|105200.8|20
1725012110000|2024-08-30 10:01:50|105253.6|105203.6|105254.3|105204.3|105254.6|105204.6|105253.1|105203.1|14
1725012120000|2024-08-30 10:02:00|105254.1|105204.1|105266.9|105216.9|105267.4|105217.4|105250.7|105200.7|36
1725012130000|2024-08-30 10:02:10|105267.4|105217.4|105271|105221|105271|105221|105266.2|105216.2|29
1725012140000|2024-08-30 10:02:20|105271.4|105221.4|105269.4|105219.4|105275.8|105225.8|105268.9|105218.9|26
1725012150000|2024-08-30 10:02:30|105268.9|105218.9|105267|105217|105271|105221|105267|105217|18
1725012160000|2024-08-30 10:02:40|105266.9|105216.9|105263.6|105213.6|105266.9|105216.9|105263.6|105213.6|13
1725012170000|2024-08-30 10:02:50|105263.4|105213.4|105258.2|105208.2|105263.4|105213.4|105256.3|105206.3|23
1725012180000|2024-08-30 10:03:00|105258.1|105208.1|105263.8|105213.8|105264.3|105214.3|105258.1|105208.1|19
1725012190000|2024-08-30 10:03:10|105263.7|105213.7|105262.4|105212.4|105263.7|105213.7|105262.4|105212.4|9
1725012200000|2024-08-30 10:03:20|105265.8|105215.8|105273.7|105223.7|105276.1|105226.1|105265.8|105215.8|35
1725012210000|2024-08-30 10:03:30|105273.9|105223.9|105273.8|105223.8|105274.1|105224.1|105268|105218|25
1725012220000|2024-08-30 10:03:40|105273|105223|105273.3|105223.3|105276.2|105226.2|105272.3|105222.3|16
1725012230000|2024-08-30 10:03:50|105273.1|105223.1|105271.5|105221.5|105273.9|105223.9|105271.5|105221.5|17
1725012240000|2024-08-30 10:04:00|105272|105222|105264.6|105214.6|105272|105222|105260.7|105210.7|36
1725012250000|2024-08-30 10:04:10|105264.5|105214.5|105264.5|105214.5|105267.8|105217.8|105264.5|105214.5|21
1725012260000|2024-08-30 10:04:20|105265.4|105215.4|105273.3|105223.3|105273.3|105223.3|105265.4|105215.4|17
1725012270000|2024-08-30 10:04:30|105272.3|105222.3|105272.6|105222.6|105273.3|105223.3|105272.1|105222.1|16
1725012280000|2024-08-30 10:04:40|105272.5|105222.5|105266.9|105216.9|105272.6|105222.6|105265.9|105215.9|14
1725012290000|2024-08-30 10:04:50|105268.2|105218.2|105266.7|105216.7|105269.1|105219.1|105265.3|105215.3|10
1725012300000|2024-08-30 10:05:00|105266.6|105216.6|105265.8|105215.8|105269.1|105219.1|105265.8|105215.8|13
1725012310000|2024-08-30 10:05:10|105267.1|105217.1|105268.7|105218.7|105269.3|105219.3|105265.5|105215.5|19
1725012320000|2024-08-30 10:05:20|105263|105213|105261.1|105211.1|105265.5|105215.5|105259.7|105209.7|28
1725012330000|2024-08-30 10:05:30|105261.4|105211.4|105271.7|105221.7|105271.7|105221.7|105261.4|105211.4|20
1725012340000|2024-08-30 10:05:40|105271.6|105221.6|105271|105221|105272.7|105222.7|105270.9|105220.9|17
1725012350000|2024-08-30 10:05:50|105271.3|105221.3|105252.5|105202.5|105271.3|105221.3|105251.1|105201.1|30
1725012360000|2024-08-30 10:06:00|105255|105205|105247.5|105197.5|105255|105205|105246.4|105196.4|25
1725012370000|2024-08-30 10:06:10|105247.9|105197.9|105254.2|105204.2|105255.9|105205.9|105246.2|105196.2|20
1725012380000|2024-08-30 10:06:20|105253.8|105203.8|105262.5|105212.5|105271.2|105221.2|105250.8|105200.8|26
1725012390000|2024-08-30 10:06:30|105262.6|105212.6|105259.8|105209.8|105263.2|105213.2|105259.8|105209.8|16
1725012400000|2024-08-30 10:06:40|105262.1|105212.1|105260.9|105210.9|105264.2|105214.2|105260.9|105210.9|16
1725012410000|2024-08-30 10:06:50|105261|105211|105262.6|105212.6|105269.6|105219.6|105261|105211|21
1725012420000|2024-08-30 10:07:00|105262.3|105212.3|105257.5|105207.5|105262.3|105212.3|105257|105207|22
1725012430000|2024-08-30 10:07:10|105257.2|105207.2|105258.2|105208.2|105258.2|105208.2|105256.3|105206.3|12
1725012440000|2024-08-30 10:07:20|105258.1|105208.1|105260.8|105210.8|105262.2|105212.2|105256.7|105206.7|14
1725012450000|2024-08-30 10:07:30|105262.2|105212.2|105271.6|105221.6|105271.6|105221.6|105260.8|105210.8|28
1725012460000|2024-08-30 10:07:40|105271.8|105221.8|105269.7|105219.7|105272.8|105222.8|105269.7|105219.7|16
1725012470000|2024-08-30 10:07:50|105268|105218|105267.4|105217.4|105270.2|105220.2|105266.1|105216.1|18
1725012480000|2024-08-30 10:08:00|105267|105217|105266|105216|105268.6|105218.6|105265.7|105215.7|11
1725012490000|2024-08-30 10:08:10|105266.3|105216.3|105266.4|105216.4|105266.7|105216.7|105264.7|105214.7|15
1725012500000|2024-08-30 10:08:20|105266.7|105216.7|105262.2|105212.2|105266.7|105216.7|105260.1|105210.1|10
1725012510000|2024-08-30 10:08:30|105259.9|105209.9|105262.2|105212.2|105262.9|105212.9|105259.9|105209.9|22
1725012520000|2024-08-30 10:08:40|105260.6|105210.6|105259.8|105209.8|105261.6|105211.6|105259.2|105209.2|20
1725012530000|2024-08-30 10:08:50|105259.2|105209.2|105255.1|105205.1|105259.9|105209.9|105253.4|105203.4|14
1725012540000|2024-08-30 10:09:00|105254.8|105204.8|105256.9|105206.9|105257.4|105207.4|105254.8|105204.8|20
1725012550000|2024-08-30 10:09:10|105257|105207|105258.9|105208.9|105258.9|105208.9|105255.3|105205.3|16
1725012560000|2024-08-30 10:09:20|105257.3|105207.3|105259.8|105209.8|105260.3|105210.3|105256.7|105206.7|15
1725012570000|2024-08-30 10:09:30|105259.9|105209.9|105244|105194|105261.4|105211.4|105243.8|105193.8|29
1725012580000|2024-08-30 10:09:40|105244.6|105194.6|105243.9|105193.9|105247.4|105197.4|105243.9|105193.9|21
1725012590000|2024-08-30 10:09:50|105244.2|105194.2|105247.1|105197.1|105247.1|105197.1|105238.9|105188.9|22
1725012600000|2024-08-30 10:10:00|105247.2|105197.2|105246.7|105196.7|105247.4|105197.4|105245.6|105195.6|11
1725012610000|2024-08-30 10:10:10|105247.4|105197.4|105250.3|105200.3|105250.3|105200.3|105247.4|105197.4|17
1725012620000|2024-08-30 10:10:20|105250.5|105200.5|105250.9|105200.9|105251.4|105201.4|105250.3|105200.3|9
1725012630000|2024-08-30 10:10:30|105250.7|105200.7|105250.5|105200.5|105251.1|105201.1|105249.1|105199.1|14
1725012640000|2024-08-30 10:10:40|105250.6|105200.6|105285.6|105235.6|105285.6|105240.4|105250.5|105200.5|21
1725012650000|2024-08-30 10:10:50|105285.8|105235.8|105285|105235|105286.3|105236.3|105284.7|105234.7|20
1725012660000|2024-08-30 10:11:00|105284.9|105234.9|105292.1|105242.1|105293.6|105243.6|105284.6|105234.6|18
1725012670000|2024-08-30 10:11:10|105293.6|105243.6|105277.1|105227.1|105297.9|105247.9|105276.8|105226.8|36
1725012680000|2024-08-30 10:11:20|105277.5|105227.5|105279.3|105229.3|105279.6|105229.6|105277|105227|15
1725012690000|2024-08-30 10:11:30|105279.6|105229.6|105277|105227|105279.6|105229.6|105276.3|105226.3|16
1725012700000|2024-08-30 10:11:40|105278|105228|105279.1|105229.1|105281.2|105231.2|105269.1|105219.1|47
1725012710000|2024-08-30 10:11:50|105278.8|105228.8|105291.2|105241.2|105291.6|105241.6|105276.7|105226.7|32
1725012720000|2024-08-30 10:12:00|105291.3|105241.3|105292.5|105242.5|105294.3|105244.3|105289.3|105239.3|31
1725012730000|2024-08-30 10:12:10|105293.4|105243.4|105295.8|105245.8|105295.8|105245.8|105292.9|105242.9|14
1725012740000|2024-08-30 10:12:20|105296.1|105246.1|105294.8|105244.8|105297.3|105247.3|105294.6|105244.6|16
1725012750000|2024-08-30 10:12:30|105295.9|105245.9|105309|105259|105313.1|105263.1|105293.6|105243.6|27
1725012760000|2024-08-30 10:12:40|105309.2|105259.2|105305.6|105255.6|105309.8|105259.8|105305.4|105255.4|23
1725012770000|2024-08-30 10:12:50|105305.5|105255.5|105304.9|105254.9|105305.7|105255.7|105303.8|105253.8|18
1725012780000|2024-08-30 10:13:00|105306|105256|105300.5|105250.5|105306|105256|105300.4|105250.4|25
1725012790000|2024-08-30 10:13:10|105302.3|105252.3|105300.9|105250.9|105303|105253|105300.9|105250.9|30
1725012800000|2024-08-30 10:13:20|105300.8|105250.8|105296|105246|105300.8|105250.8|105296|105246|20
1725012810000|2024-08-30 10:13:30|105296.7|105246.7|105300.8|105250.8|105300.8|105250.8|105295.6|105245.6|18
1725012820000|2024-08-30 10:13:40|105301.5|105251.5|105306|105256|105306|105256|105301.5|105251.5|14
1725012830000|2024-08-30 10:13:50|105306.2|105256.2|105310.3|105260.3|105310.4|105260.4|105304.4|105254.4|20
1725012840000|2024-08-30 10:14:00|105310.5|105260.5|105312.4|105262.4|105312.7|105262.7|105310.5|105260.5|13
1725012850000|2024-08-30 10:14:10|105311.9|105261.9|105299|105249|105311.9|105261.9|105299|105249|20
1725012860000|2024-08-30 10:14:20|105298.9|105248.9|105297.2|105247.2|105298.9|105248.9|105287.2|105237.2|37
1725012870000|2024-08-30 10:14:30|105297.3|105247.3|105301.3|105251.3|105301.9|105251.9|105297.2|105247.2|14
1725012880000|2024-08-30 10:14:40|105302.1|105252.1|105340.7|105290.7|105345.1|105295.1|105302.1|105252.1|31
1725012890000|2024-08-30 10:14:50|105336.6|105286.6|105332.4|105282.4|105336.6|105286.6|105331.8|105281.8|35
1725012900000|2024-08-30 10:15:00|105332.6|105282.6|105340.8|105290.8|105341.4|105291.4|105332.2|105282.2|33
1725012910000|2024-08-30 10:15:10|105339.7|105289.7|105348.5|105298.5|105348.5|105298.5|105337.6|105287.6|37
1725012920000|2024-08-30 10:15:20|105347.8|105297.8|105346.9|105296.9|105351.2|105301.2|105346.9|105296.9|27
1725012930000|2024-08-30 10:15:30|105344.9|105294.9|105339.9|105289.9|105344.9|105294.9|105339.2|105289.2|22
1725012940000|2024-08-30 10:15:40|105339.1|105289.1|105333.4|105283.4|105341.3|105291.3|105332|105282|41
1725012950000|2024-08-30 10:15:50|105334|105284|105336.8|105286.8|105337.2|105287.2|105328.3|105278.3|39
1725012960000|2024-08-30 10:16:00|105336.5|105286.5|105331|105281|105337.8|105287.8|105329.7|105279.7|28
1725012970000|2024-08-30 10:16:10|105330.3|105280.3|105331|105281|105332.1|105282.1|105327.3|105277.3|32
1725012980000|2024-08-30 10:16:20|105330.3|105280.3|105329.4|105279.4|105331.6|105281.6|105329.4|105279.4|25
1725012990000|2024-08-30 10:16:30|105329.6|105279.6|105328.7|105278.7|105329.8|105279.8|105328.3|105278.3|10
1725013000000|2024-08-30 10:16:40|105328.5|105278.5|105331.6|105281.6|105331.6|105281.6|105327.9|105277.9|21
1725013010000|2024-08-30 10:16:50|105331.8|105281.8|105326.3|105276.3|105335.3|105285.3|105325.7|105275.7|35
1725013020000|2024-08-30 10:17:00|105327|105277|105324.1|105274.1|105327|105277|105324.1|105274.1|14
1725013030000|2024-08-30 10:17:10|105324.4|105274.4|105326.8|105276.8|105326.8|105276.8|105324.4|105274.4|8
1725013040000|2024-08-30 10:17:20|105326.9|105276.9|105333.9|105283.9|105334.1|105284.1|105326.8|105276.8|26
1725013050000|2024-08-30 10:17:30|105333.4|105283.4|105329.9|105279.9|105336.9|105286.9|105329.9|105279.9|19
1725013060000|2024-08-30 10:17:40|105329.8|105279.8|105327.5|105277.5|105329.8|105279.8|105327.5|105277.5|8
1725013070000|2024-08-30 10:17:50|105327.6|105277.6|105329.7|105279.7|105331.2|105281.2|105327.6|105277.6|11
1725013080000|2024-08-30 10:18:00|105330|105280|105330.2|105280.2|105331.4|105281.4|105329.7|105279.7|20
1725013090000|2024-08-30 10:18:10|105329.7|105279.7|105318.1|105268.1|105329.7|105279.7|105318.1|105268.1|28
1725013100000|2024-08-30 10:18:20|105317.4|105267.4|105313.2|105263.2|105319.6|105269.6|105313.2|105263.2|23
1725013110000|2024-08-30 10:18:30|105313.1|105263.1|105313|105263|105314.9|105264.9|105312.5|105262.5|13
1725013120000|2024-08-30 10:18:40|105314.1|105264.1|105306.6|105256.6|105314.1|105264.1|105306.3|105256.3|11
1725013130000|2024-08-30 10:18:50|105306.3|105256.3|105306.8|105256.8|105307.8|105257.8|105305.6|105255.6|17
1725013140000|2024-08-30 10:19:00|105306.9|105256.9|105306.3|105256.3|105312.4|105262.4|105305.8|105255.8|33
1725013150000|2024-08-30 10:19:10|105306.1|105256.1|105301.7|105251.7|105307.7|105257.7|105300.2|105250.2|26
1725013160000|2024-08-30 10:19:20|105302.7|105252.7|105300.3|105250.3|105303.6|105253.6|105294.9|105244.9|40
1725013170000|2024-08-30 10:19:30|105300.6|105250.6|105311.6|105261.6|105313.6|105263.6|105300.6|105250.6|32
1725013180000|2024-08-30 10:19:40|105312.6|105262.6|105311.3|105261.3|105316.2|105266.2|105310.8|105260.8|25
1725013190000|2024-08-30 10:19:50|105311.8|105261.8|105304.5|105254.5|105311.8|105261.8|105304.5|105254.5|31
1725013200000|2024-08-30 10:20:00|105306.6|105256.6|105312.2|105262.2|105314.2|105264.2|105305.2|105255.2|35
1725013210000|2024-08-30 10:20:10|105311.8|105261.8|105313.1|105263.1|105314.5|105264.5|105311.6|105261.6|22
1725013220000|2024-08-30 10:20:20|105313.4|105263.4|105304.8|105254.8|105313.8|105263.8|105304.4|105254.4|25
1725013230000|2024-08-30 10:20:30|105304.6|105254.6|105300.8|105250.8|105304.7|105254.7|105299.3|105249.3|30
1725013240000|2024-08-30 10:20:40|105301|105251|105315|105265|105315.1|105265.1|105300.2|105250.2|33
1725013250000|2024-08-30 10:20:50|105313.5|105263.5|105301.6|105251.6|105313.5|105263.5|105301.4|105251.4|26
1725013260000|2024-08-30 10:21:00|105301.9|105251.9|105298.2|105248.2|105302.8|105252.8|105297.8|105247.8|32
1725013270000|2024-08-30 10:21:10|105299.2|105249.2|105306|105256|105306.2|105256.2|105298.5|105248.5|18
1725013280000|2024-08-30 10:21:20|105305.7|105255.7|105307.4|105257.4|105307.5|105257.5|105297.9|105247.9|30
1725013290000|2024-08-30 10:21:30|105308.3|105258.3|105310.5|105260.5|105310.5|105260.5|105306|105256|28
1725013300000|2024-08-30 10:21:40|105310.4|105260.4|105310.2|105260.2|105311.7|105261.7|105308.8|105258.8|31
1725013310000|2024-08-30 10:21:50|105310.1|105260.1|105303.4|105253.4|105310.1|105260.1|105301.9|105251.9|22
1725013320000|2024-08-30 10:22:00|105304.8|105254.8|105299.5|105249.5|105304.8|105254.8|105298.7|105248.7|33
1725013330000|2024-08-30 10:22:10|105299.3|105249.3|105307.8|105257.8|105309|105259|105297.6|105247.6|26
1725013340000|2024-08-30 10:22:20|105307.6|105257.6|105304.1|105254.1|105307.9|105257.9|105300.5|105250.5|31
1725013350000|2024-08-30 10:22:30|105303.8|105253.8|105305.8|105255.8|105306.6|105256.6|105303.4|105253.4|20
1725013360000|2024-08-30 10:22:40|105306.8|105256.8|105311.8|105261.8|105311.8|105261.8|105306|105256|30
1725013370000|2024-08-30 10:22:50|105311|105261|105317.6|105267.6|105317.6|105267.6|105309.3|105259.3|33
1725013380000|2024-08-30 10:23:00|105318.6|105268.6|105315|105265|105320.1|105270.1|105314.7|105264.7|24
1725013390000|2024-08-30 10:23:10|105315.5|105265.5|105312.9|105262.9|105316.1|105266.1|105312.9|105262.9|14
1725013400000|2024-08-30 10:23:20|105313|105263|105312.5|105262.5|105313.2|105263.2|105310|105260|18
1725013410000|2024-08-30 10:23:30|105312.6|105262.6|105319.1|105269.1|105319.1|105269.1|105310.9|105260.9|32
1725013420000|2024-08-30 10:23:40|105315.7|105265.7|105317.4|105267.4|105317.4|105267.4|105315.7|105265.7|10
1725013430000|2024-08-30 10:23:50|105317.8|105267.8|105313.3|105263.3|105320.7|105270.7|105311.7|105261.7|21
1725013440000|2024-08-30 10:24:00|105314.3|105264.3|105306.9|105256.9|105314.3|105264.3|105305.4|105255.4|26
1725013450000|2024-08-30 10:24:10|105306|105256|105291.1|105241.1|105306.8|105256.8|105291.1|105241.1|24
1725013460000|2024-08-30 10:24:20|105290.1|105240.1|105292.6|105242.6|105292.7|105242.7|105289.1|105239.1|21
1725013470000|2024-08-30 10:24:30|105292.7|105242.7|105277|105227|105293.5|105243.5|105277|105227|29
1725013480000|2024-08-30 10:24:40|105277.9|105227.9|105275.4|105225.4|105279.6|105229.6|105275.3|105225.3|27
1725013490000|2024-08-30 10:24:50|105276.3|105226.3|105286.9|105236.9|105288.2|105238.2|105275.4|105225.4|22
1725013500000|2024-08-30 10:25:00|105287.3|105237.3|105287.8|105237.8|105288.1|105238.1|105286.1|105236.1|25
1725013510000|2024-08-30 10:25:10|105287.9|105237.9|105285.5|105235.5|105288.6|105238.6|105285.4|105235.4|14
1725013520000|2024-08-30 10:25:20|105284.2|105234.2|105281.4|105231.4|105285|105235|105281.4|105231.4|20
1725013530000|2024-08-30 10:25:30|105282.4|105232.4|105283.4|105233.4|105283.4|105233.4|105280.4|105230.4|33
1725013540000|2024-08-30 10:25:40|105283.8|105233.8|105283.6|105233.6|105283.9|105233.9|105283.5|105233.5|5
1725013550000|2024-08-30 10:25:50|105283.2|105233.2|105282.9|105232.9|105283.2|105233.2|105280.7|105230.7|16
1725013560000|2024-08-30 10:26:00|105283.4|105233.4|105279|105229|105283.9|105233.9|105279|105229|12
1725013570000|2024-08-30 10:26:10|105278.2|105228.2|105263.4|105213.4|105278.2|105228.2|105261.8|105211.8|33
1725013580000|2024-08-30 10:26:20|105263.9|105213.9|105265.2|105215.2|105274.1|105224.1|105263.9|105213.9|51
1725013590000|2024-08-30 10:26:30|105265.9|105215.9|105263.6|105213.6|105266.3|105216.3|105261.9|105211.9|27
1725013600000|2024-08-30 10:26:40|105263.2|105213.2|105258.1|105208.1|105264.8|105214.8|105258.1|105208.1|19
1725013610000|2024-08-30 10:26:50|105257.8|105207.8|105260.2|105210.2|105261.9|105211.9|105256.9|105206.9|30
1725013620000|2024-08-30 10:27:00|105261.1|105211.1|105251.2|105201.2|105261.4|105211.4|105251.2|105201.2|36
1725013630000|2024-08-30 10:27:10|105251.1|105201.1|105250.8|105200.8|105255.3|105205.3|105249.3|105199.3|51
1725013640000|2024-08-30 10:27:20|105251.3|105201.3|105254.9|105204.9|105256.2|105206.2|105251.3|105201.3|15
1725013650000|2024-08-30 10:27:30|105256.2|105206.2|105256.5|105206.5|105257.2|105207.2|105254.7|105204.7|29
1725013660000|2024-08-30 10:27:40|105256.9|105206.9|105253.3|105203.3|105257.5|105207.5|105252|105202|22
1725013670000|2024-08-30 10:27:50|105251.6|105201.6|105253.6|105203.6|105256.2|105206.2|105250.1|105200.1|24
1725013680000|2024-08-30 10:28:00|105253.8|105203.8|105249.4|105199.4|105254.1|105204.1|105249.1|105199.1|22
1725013690000|2024-08-30 10:28:10|105249.1|105199.1|105245.1|105195.1|105250.2|105200.2|105243.9|105193.9|30
1725013700000|2024-08-30 10:28:20|105244.8|105194.8|105241.3|105191.3|105244.8|105194.8|105241.2|105191.2|16
1725013710000|2024-08-30 10:28:30|105240.7|105190.7|105250.9|105200.9|105250.9|105200.9|105240.7|105190.7|14
1725013720000|2024-08-30 10:28:40|105251.1|105201.1|105246.3|105196.3|105251.1|105201.1|105246.3|105196.3|15
1725013730000|2024-08-30 10:28:50|105246.2|105196.2|105246|105196|105246.2|105196.2|105244.3|105194.3|8
1725013740000|2024-08-30 10:29:00|105246.2|105196.2|105248.1|105198.1|105250.9|105200.9|105246.2|105196.2|14
1725013750000|2024-08-30 10:29:10|105248.3|105198.3|105236.7|105211.7|105251.9|105213.2|105236.5|105197.8|22
1725013760000|2024-08-30 10:29:20|105235.7|105210.7|105267.6|105217.6|105268.9|105218.9|105233.9|105205|36
1725013770000|2024-08-30 10:29:30|105266.1|105216.1|105273.8|105223.8|105274.4|105224.4|105266.1|105216.1|25
1725013780000|2024-08-30 10:29:40|105273.7|105223.7|105281.2|105231.2|105285.4|105235.4|105272.8|105222.8|25
1725013790000|2024-08-30 10:29:50|105280.6|105230.6|105279.6|105229.6|105280.6|105230.6|105278.5|105228.5|22
1725013800000|2024-08-30 10:30:00|105280.8|105230.8|105285.7|105235.7|105287.1|105237.1|105279.9|105229.9|28
1725013810000|2024-08-30 10:30:10|105285.6|105235.6|105277.6|105227.6|105285.6|105235.6|105276.5|105226.5|34
1725013820000|2024-08-30 10:30:20|105277.8|105227.8|105279.8|105229.8|105281.1|105231.1|105276.2|105226.2|34
1725013830000|2024-08-30 10:30:30|105279.3|105229.3|105279|105229|105279.3|105229.3|105272.1|105222.1|39
1725013840000|2024-08-30 10:30:40|105279.3|105229.3|105290.5|105240.5|105290.8|105240.8|105274.3|105224.3|48
1725013850000|2024-08-30 10:30:50|105290.6|105240.6|105291.4|105241.4|105291.5|105241.5|105290.5|105240.5|23
1725013860000|2024-08-30 10:31:00|105291.3|105241.3|105287.8|105237.8|105292.3|105242.3|105286.2|105236.2|28
1725013870000|2024-08-30 10:31:10|105286.6|105236.6|105277.9|105227.9|105286.9|105236.9|105277.7|105227.7|30
1725013880000|2024-08-30 10:31:20|105277.7|105227.7|105278.1|105228.1|105278.4|105228.4|105276.6|105226.6|15
1725013890000|2024-08-30 10:31:30|105278.2|105228.2|105278.3|105228.3|105279.2|105229.2|105277.7|105227.7|12
1725013900000|2024-08-30 10:31:40|105279|105229|105280.5|105230.5|105281.8|105231.8|105277.7|105227.7|25
1725013910000|2024-08-30 10:31:50|105280.2|105230.2|105281.5|105231.5|105281.5|105231.5|105279.9|105229.9|8
1725013920000|2024-08-30 10:32:00|105281.6|105231.6|105288.2|105238.2|105291.9|105241.9|105281.6|105231.6|21
1725013930000|2024-08-30 10:32:10|105288.8|105238.8|105281.3|105231.3|105292.2|105242.2|105281.3|105231.3|28
1725013940000|2024-08-30 10:32:20|105282|105232|105282.3|105232.3|105285|105235|105281.7|105231.7|14
1725013950000|2024-08-30 10:32:30|105282.4|105232.4|105283.3|105233.3|105283.9|105233.9|105282.3|105232.3|8
1725013960000|2024-08-30 10:32:40|105283.6|105233.6|105284.3|105234.3|105284.3|105234.3|105281|105231|15
1725013970000|2024-08-30 10:32:50|105284.5|105234.5|105285.2|105235.2|105285.2|105235.2|105284.5|105234.5|8
1725013980000|2024-08-30 10:33:00|105285.1|105235.1|105296.1|105246.1|105296.1|105246.1|105284.9|105234.9|24
1725013990000|2024-08-30 10:33:10|105296.3|105246.3|105301.5|105251.5|105303.7|105253.7|105296.3|105246.3|23
1725014000000|2024-08-30 10:33:20|105301.2|105251.2|105299.7|105249.7|105301.2|105251.2|105299.4|105249.4|17
1725014010000|2024-08-30 10:33:30|105300.4|105250.4|105313.9|105263.9|105313.9|105263.9|105300.2|105250.2|21
1725014020000|2024-08-30 10:33:40|105313.2|105263.2|105315.2|105265.2|105315.6|105265.6|105313.2|105263.2|20
1725014030000|2024-08-30 10:33:50|105319.6|105269.6|105315.3|105265.3|105319.6|105269.6|105313.8|105263.8|32
1725014040000|2024-08-30 10:34:00|105315.2|105265.2|105305.6|105255.6|105315.2|105265.2|105302.4|105252.4|34
1725014050000|2024-08-30 10:34:10|105305.3|105255.3|105314.4|105264.4|105315.5|105265.5|105304.6|105254.6|34
1725014060000|2024-08-30 10:34:20|105314|105264|105308|105258|105314|105264|105307.5|105257.5|17
1725014070000|2024-08-30 10:34:30|105307.9|105257.9|105312.1|105262.1|105312.1|105262.1|105307.1|105257.1|17
1725014080000|2024-08-30 10:34:40|105311.9|105261.9|105330.3|105280.3|105330.3|105280.3|105310.5|105260.5|34
1725014090000|2024-08-30 10:34:50|105330|105280|105347.1|105297.1|105347.1|105297.1|105330|105280|41
1725014100000|2024-08-30 10:35:00|105347.6|105297.6|105356|105306|105357.3|105307.3|105347.6|105297.6|48
1725014110000|2024-08-30 10:35:10|105356.3|105306.3|105343.9|105293.9|105356.3|105306.3|105342.4|105292.4|47
1725014120000|2024-08-30 10:35:20|105345.1|105295.1|105338.1|105288.1|105345.1|105295.1|105337.1|105287.1|31
1725014130000|2024-08-30 10:35:30|105338.2|105288.2|105333.7|105283.7|105338.4|105288.4|105332.1|105282.1|37
1725014140000|2024-08-30 10:35:40|105333.3|105283.3|105341.8|105291.8|105341.8|105291.8|105332.4|105282.4|25
1725014150000|2024-08-30 10:35:50|105342.5|105292.5|105346.1|105296.1|105347.8|105297.8|105342.5|105292.5|21
1725014160000|2024-08-30 10:36:00|105346.4|105296.4|105348.7|105298.7|105349.5|105299.5|105346.4|105296.4|19
1725014170000|2024-08-30 10:36:10|105349.1|105299.1|105349.6|105299.6|105354.7|105304.7|105348.5|105298.5|30
1725014180000|2024-08-30 10:36:20|105351.4|105301.4|105357.2|105307.2|105358.8|105308.8|105351.4|105301.4|26
1725014190000|2024-08-30 10:36:30|105357.5|105307.5|105350.5|105300.5|105357.5|105307.5|105349.6|105299.6|35
1725014200000|2024-08-30 10:36:40|105350.3|105300.3|105344.2|105294.2|105351.5|105301.5|105344.2|105294.2|26
1725014210000|2024-08-30 10:36:50|105345.3|105295.3|105347.5|105297.5|105350.6|105300.6|105344.2|105294.2|28
1725014220000|2024-08-30 10:37:00|105347.4|105297.4|105346.6|105296.6|105348.3|105298.3|105346.6|105296.6|16
1725014230000|2024-08-30 10:37:10|105346.5|105296.5|105343.8|105293.8|105347.1|105297.1|105343.3|105293.3|14
1725014240000|2024-08-30 10:37:20|105343.6|105293.6|105342.4|105292.4|105343.6|105293.6|105341.3|105291.3|12
1725014250000|2024-08-30 10:37:30|105342.2|105292.2|105337.8|105287.8|105342.8|105292.8|105337.8|105287.8|16
1725014260000|2024-08-30 10:37:40|105335.9|105285.9|105338.4|105288.4|105339.7|105289.7|105334.4|105284.4|24
1725014270000|2024-08-30 10:37:50|105338.1|105288.1|105340.6|105290.6|105341.2|105291.2|105336.5|105286.5|23
1725014280000|2024-08-30 10:38:00|105340.4|105290.4|105339.5|105289.5|105340.7|105290.7|105338.6|105288.6|21
1725014290000|2024-08-30 10:38:10|105339.8|105289.8|105339.7|105289.7|105342.5|105292.5|105339.4|105289.4|29
1725014300000|2024-08-30 10:38:20|105340.6|105290.6|105331.5|105281.5|105340.6|105290.6|105330.6|105280.6|24
1725014310000|2024-08-30 10:38:30|105332.6|105282.6|105338.7|105288.7|105345.6|105295.6|105331.8|105281.8|31
1725014320000|2024-08-30 10:38:40|105338.6|105288.6|105338.4|105288.4|105338.7|105288.7|105337.8|105287.8|9
1725014330000|2024-08-30 10:38:50|105338.8|105288.8|105336.8|105286.8|105339.6|105289.6|105336.8|105286.8|15
1725014340000|2024-08-30 10:39:00|105340.7|105290.7|105343.3|105293.3|105343.3|105293.3|105339.7|105289.7|13
1725014350000|2024-08-30 10:39:10|105340.8|105290.8|105317.4|105267.4|105340.8|105290.8|105315.1|105265.1|36
1725014360000|2024-08-30 10:39:20|105318.8|105268.8|105319|105269|105319.4|105269.4|105315.4|105265.4|29
1725014370000|2024-08-30 10:39:30|105319.3|105269.3|105319.3|105269.3|105321.2|105271.2|105319.3|105269.3|19
1725014380000|2024-08-30 10:39:40|105319.4|105269.4|105320.3|105270.3|105323.2|105273.2|105319.4|105269.4|29
1725014390000|2024-08-30 10:39:50|105321.3|105271.3|105320.7|105270.7|105326.2|105276.2|105319.7|105269.7|34
1725014400000|2024-08-30 10:40:00|105321.6|105271.6|105318.1|105268.1|105322.2|105272.2|105314.3|105264.3|33
1725014410000|2024-08-30 10:40:10|105317.8|105267.8|105319.8|105269.8|105320.2|105270.2|105316.5|105266.5|16
1725014420000|2024-08-30 10:40:20|105319.9|105269.9|105321.1|105271.1|105321.7|105271.7|105319.1|105269.1|26
1725014430000|2024-08-30 10:40:30|105321.4|105271.4|105319|105269|105321.4|105271.4|105318.8|105268.8|12
1725014440000|2024-08-30 10:40:40|105318.9|105268.9|105317.1|105267.1|105319.8|105269.8|105315.9|105265.9|16
1725014450000|2024-08-30 10:40:50|105316.5|105266.5|105313.4|105263.4|105317.5|105267.5|105308.2|105258.2|25
1725014460000|2024-08-30 10:41:00|105313.6|105263.6|105324.8|105274.8|105331.6|105281.6|105312.9|105262.9|32
1725014470000|2024-08-30 10:41:10|105326.1|105276.1|105327.7|105277.7|105327.7|105277.7|105323.9|105273.9|21
1725014480000|2024-08-30 10:41:20|105326.6|105276.6|105322.3|105272.3|105327.7|105277.7|105320.1|105270.1|28
1725014490000|2024-08-30 10:41:30|105323.4|105273.4|105314.2|105264.2|105324.2|105274.2|105313.8|105263.8|31
1725014500000|2024-08-30 10:41:40|105314.3|105264.3|105310.5|105260.5|105315.2|105265.2|105309.6|105259.6|25
1725014510000|2024-08-30 10:41:50|105309.6|105259.6|105309|105259|105311.5|105261.5|105306|105256|29
1725014520000|2024-08-30 10:42:00|105309.7|105259.7|105307.2|105257.2|105309.9|105259.9|105307.2|105257.2|29
1725014530000|2024-08-30 10:42:10|105307.3|105257.3|105301.4|105251.4|105307.3|105257.3|105301.4|105251.4|13
1725014540000|2024-08-30 10:42:20|105300.5|105250.5|105273.6|105223.6|105300.8|105250.8|105272.1|105222.1|37
1725014550000|2024-08-30 10:42:30|105276.6|105226.6|105279.5|105229.5|105282.2|105232.2|105275.5|105225.5|42
1725014560000|2024-08-30 10:42:40|105279.8|105229.8|105286.8|105236.8|105288.5|105238.5|105279.8|105229.8|40
1725014570000|2024-08-30 10:42:50|105287.2|105237.2|105287.6|105237.6|105287.9|105237.9|105285.5|105235.5|22
1725014580000|2024-08-30 10:43:00|105287.4|105237.4|105290.9|105240.9|105294|105244|105287.4|105237.4|32
1725014590000|2024-08-30 10:43:10|105290.5|105240.5|105282.7|105232.7|105290.8|105240.8|105282.3|105232.3|29
1725014600000|2024-08-30 10:43:20|105282.4|105232.4|105276.9|105226.9|105285.8|105235.8|105276.9|105226.9|22
1725014610000|2024-08-30 10:43:30|105276.8|105226.8|105279.6|105229.6|105279.6|105229.6|105276.8|105226.8|9
1725014620000|2024-08-30 10:43:40|105279.3|105229.3|105278.8|105228.8|105279.3|105229.3|105273.1|105223.1|30
1725014630000|2024-08-30 10:43:50|105278.7|105228.7|105277.2|105227.2|105278.7|105228.7|105276.3|105226.3|14
1725014640000|2024-08-30 10:44:00|105277|105227|105277|105227|105277.8|105227.8|105276.7|105226.7|16
1725014650000|2024-08-30 10:44:10|105277.2|105227.2|105262.7|105212.7|105278.8|105228.8|105259.8|105209.8|31
1725014660000|2024-08-30 10:44:20|105264.3|105214.3|105269.9|105219.9|105269.9|105219.9|105263.2|105213.2|25
1725014670000|2024-08-30 10:44:30|105269.8|105219.8|105277|105227|105279|105229|105269.8|105219.8|23
1725014680000|2024-08-30 10:44:40|105277.3|105227.3|105275|105225|105278|105228|105274.6|105224.6|13
1725014690000|2024-08-30 10:44:50|105275.1|105225.1|105268.5|105218.5|105275.1|105225.1|105268.2|105218.2|22
1725014700000|2024-08-30 10:45:00|105268.9|105218.9|105262|105212|105269.3|105219.3|105261.4|105211.4|34
1725014710000|2024-08-30 10:45:10|105262.6|105212.6|105262.7|105212.7|105265.9|105215.9|105260.1|105210.1|25
1725014720000|2024-08-30 10:45:20|105262.3|105212.3|105263.3|105213.3|105263.7|105213.7|105261.9|105211.9|23
1725014730000|2024-08-30 10:45:30|105263.4|105213.4|105267.1|105217.1|105267.7|105217.7|105263.4|105213.4|18
1725014740000|2024-08-30 10:45:40|105267|105217|105267.1|105217.1|105267.1|105217.1|105264.4|105214.4|14
1725014750000|2024-08-30 10:45:50|105266.9|105216.9|105256.9|105206.9|105266.9|105216.9|105256.3|105206.3|29
1725014760000|2024-08-30 10:46:00|105257.9|105207.9|105252.5|105202.5|105257.9|105207.9|105252.5|105202.5|19
1725014770000|2024-08-30 10:46:10|105253.4|105203.4|105265.2|105215.2|105265.8|105215.8|105253.4|105203.4|25
1725014780000|2024-08-30 10:46:20|105265.6|105215.6|105253.2|105203.2|105265.6|105215.6|105253.2|105203.2|31
1725014790000|2024-08-30 10:46:30|105252|105202|105255.2|105205.2|105256.9|105206.9|105250.7|105200.7|40
1725014800000|2024-08-30 10:46:40|105255.3|105205.3|105251.5|105201.5|105255.5|105205.5|105251.5|105201.5|17
1725014810000|2024-08-30 10:46:50|105251.4|105201.4|105243.6|105193.6|105251.4|105201.4|105241.2|105191.2|30
1725014820000|2024-08-30 10:47:00|105243.5|105193.5|105242.7|105192.7|105243.6|105193.6|105242.7|105192.7|9
1725014830000|2024-08-30 10:47:10|105242.8|105192.8|105262.3|105212.3|105262.6|105212.6|105242.1|105192.1|36
1725014840000|2024-08-30 10:47:20|105262.4|105212.4|105261.5|105211.5|105262.6|105212.6|105259.2|105209.2|17
1725014850000|2024-08-30 10:47:30|105261.8|105211.8|105264.5|105214.5|105265|105215|105258.7|105208.7|15
1725014860000|2024-08-30 10:47:40|105264.2|105214.2|105276.5|105226.5|105278.6|105228.6|105264.2|105214.2|32
1725014870000|2024-08-30 10:47:50|105278|105228|105270.2|105220.2|105278.9|105228.9|105269.8|105219.8|35
1725014880000|2024-08-30 10:48:00|105270.6|105220.6|105258.9|105208.9|105271.6|105221.6|105258.9|105208.9|37
1725014890000|2024-08-30 10:48:10|105259.1|105209.1|105248.5|105198.5|105259.7|105209.7|105247.7|105197.7|23
1725014900000|2024-08-30 10:48:20|105248.9|105198.9|105247.7|105197.7|105249.5|105199.5|105247.2|105197.2|17
1725014910000|2024-08-30 10:48:30|105249.3|105199.3|105249.9|105199.9|105251.5|105201.5|105248.9|105198.9|22
1725014920000|2024-08-30 10:48:40|105248.8|105198.8|105245.1|105195.1|105248.8|105198.8|105244.1|105194.1|25
1725014930000|2024-08-30 10:48:50|105245.4|105195.4|105244.9|105194.9|105247.5|105197.5|105239.6|105189.6|39
1725014940000|2024-08-30 10:49:00|105246.3|105196.3|105251.8|105201.8|105252.5|105202.5|105244.9|105194.9|16
1725014950000|2024-08-30 10:49:10|105252.3|105202.3|105255|105205|105258.1|105208.1|105252.3|105202.3|24
1725014960000|2024-08-30 10:49:20|105254.9|105204.9|105251.9|105201.9|105254.9|105204.9|105250.9|105200.9|17
1725014970000|2024-08-30 10:49:30|105252.4|105202.4|105252.2|105202.2|105258.8|105208.8|105252|105202|29
1725014980000|2024-08-30 10:49:40|105251.5|105201.5|105249.1|105199.1|105252.6|105202.6|105248.7|105198.7|27
1725014990000|2024-08-30 10:49:50|105249.5|105199.5|105249.5|105199.5|105250.6|105200.6|105249.4|105199.4|10
1725015000000|2024-08-30 10:50:00|105249.4|105199.4|105254.3|105204.3|105257.6|105207.6|105248.3|105198.3|32
1725015010000|2024-08-30 10:50:10|105254.1|105204.1|105281.4|105231.4|105281.9|105231.9|105252.9|105202.9|22
1725015020000|2024-08-30 10:50:20|105278.6|105228.6|105272.1|105222.1|105278.6|105228.6|105271.8|105221.8|29
1725015030000|2024-08-30 10:50:30|105271.5|105221.5|105253.4|105203.4|105271.5|105221.5|105251.7|105201.7|42
1725015040000|2024-08-30 10:50:40|105253.7|105203.7|105252.2|105202.2|105254.6|105204.6|105251.3|105201.3|20
1725015050000|2024-08-30 10:50:50|105253.3|105203.3|105254.5|105204.5|105258.8|105208.8|105252.2|105202.2|26
1725015060000|2024-08-30 10:51:00|105254.6|105204.6|105236.7|105186.7|105254.6|105204.6|105236.7|105186.7|35
1725015070000|2024-08-30 10:51:10|105236.3|105186.3|105244.4|105194.4|105244.4|105194.4|105235.5|105185.5|37
1725015080000|2024-08-30 10:51:20|105244.5|105194.5|105248.3|105198.3|105248.3|105198.3|105244.5|105194.5|14
1725015090000|2024-08-30 10:51:30|105248.6|105198.6|105249.5|105199.5|105250.4|105200.4|105242.5|105192.5|33
1725015100000|2024-08-30 10:51:40|105249.8|105199.8|105250.5|105200.5|105250.8|105200.8|105245.9|105195.9|25
1725015110000|2024-08-30 10:51:50|105250.8|105200.8|105280.8|105230.8|105280.8|105230.8|105250.8|105200.8|47
1725015120000|2024-08-30 10:52:00|105281.2|105231.2|105278.3|105228.3|105281.2|105231.2|105277.3|105227.3|28
1725015130000|2024-08-30 10:52:10|105278.4|105228.4|105275.2|105225.2|105280.2|105230.2|105275.2|105225.2|22
1725015140000|2024-08-30 10:52:20|105275.1|105225.1|105270|105220|105276.8|105226.8|105270|105220|16
1725015150000|2024-08-30 10:52:30|105269.7|105219.7|105270.4|105220.4|105270.7|105220.7|105268.2|105218.2|19
1725015160000|2024-08-30 10:52:40|105270.6|105220.6|105272|105222|105272.3|105222.3|105268.3|105218.3|22
1725015170000|2024-08-30 10:52:50|105272.7|105222.7|105252.2|105202.2|105273.8|105223.8|105252|105202|41
1725015180000|2024-08-30 10:53:00|105252|105202|105250.4|105200.4|105253.3|105203.3|105250.4|105200.4|32
1725015190000|2024-08-30 10:53:10|105250|105200|105254.5|105204.5|105255.3|105205.3|105246|105196|35
1725015200000|2024-08-30 10:53:20|105255|105205|105258.5|105208.5|105258.5|105208.5|105254.7|105204.7|25
1725015210000|2024-08-30 10:53:30|105258.9|105208.9|105264.5|105214.5|105269.3|105219.3|105258.7|105208.7|35
1725015220000|2024-08-30 10:53:40|105264.9|105214.9|105268.5|105218.5|105279.6|105229.6|105264.8|105214.8|33
1725015230000|2024-08-30 10:53:50|105270.4|105220.4|105266.2|105216.2|105272.3|105222.3|105266.2|105216.2|28
1725015240000|2024-08-30 10:54:00|105266.3|105216.3|105267.1|105217.1|105267.1|105217.1|105266.3|105216.3|9
1725015250000|2024-08-30 10:54:10|105267.2|105217.2|105268.9|105218.9|105268.9|105218.9|105267|105217|11
1725015260000|2024-08-30 10:54:20|105267.8|105217.8|105279.1|105229.1|105279.6|105229.6|105267.8|105217.8|20
1725015270000|2024-08-30 10:54:30|105279.2|105229.2|105278.7|105228.7|105279.9|105229.9|105277.5|105227.5|16
1725015280000|2024-08-30 10:54:40|105278.6|105228.6|105271.1|105221.1|105278.6|105228.6|105271|105221|25
1725015290000|2024-08-30 10:54:50|105271.7|105221.7|105266.5|105216.5|105272.1|105222.1|105266.1|105216.1|20
1725015300000|2024-08-30 10:55:00|105267.9|105217.9|105266.7|105216.7|105272.9|105222.9|105266.7|105216.7|24
1725015310000|2024-08-30 10:55:10|105266.6|105216.6|105255|105205|105266.6|105216.6|105255|105205|22
1725015320000|2024-08-30 10:55:20|105254.7|105204.7|105255.2|105205.2|105255.2|105205.2|105253.7|105203.7|7
1725015330000|2024-08-30 10:55:30|105256.3|105206.3|105258.5|105208.5|105261.4|105211.4|105255.2|105205.2|19
1725015340000|2024-08-30 10:55:40|105258.6|105208.6|105259.7|105209.7|105259.7|105209.7|105258.3|105208.3|11
1725015350000|2024-08-30 10:55:50|105259.5|105209.5|105259.8|105209.8|105260|105210|105259.5|105209.5|5
1725015360000|2024-08-30 10:56:00|105260|105210|105267.9|105217.9|105271.4|105221.4|105259.8|105209.8|21
1725015370000|2024-08-30 10:56:10|105260.2|105210.2|105245.6|105195.6|105260.2|105210.2|105245.1|105195.1|21
1725015380000|2024-08-30 10:56:20|105246|105196|105250.2|105200.2|105251|105201|105242.3|105192.3|26
1725015390000|2024-08-30 10:56:30|105250|105200|105254|105204|105254.7|105204.7|105250|105200|36
1725015400000|2024-08-30 10:56:40|105253.6|105203.6|105257.7|105207.7|105257.7|105207.7|105252.9|105202.9|27
1725015410000|2024-08-30 10:56:50|105258|105208|105269.9|105219.9|105270.9|105220.9|105258|105208|18
1725015420000|2024-08-30 10:57:00|105269.8|105219.8|105276|105226|105276.1|105226.1|105269.8|105219.8|30
1725015430000|2024-08-30 10:57:10|105275.7|105225.7|105281.6|105231.6|105281.6|105231.6|105274.5|105224.5|22
1725015440000|2024-08-30 10:57:20|105281.3|105231.3|105287.2|105237.2|105288|105238|105280.9|105230.9|27
1725015450000|2024-08-30 10:57:30|105287|105237|105297.7|105247.7|105297.7|105247.7|105286.8|105236.8|30
1725015460000|2024-08-30 10:57:40|105297.4|105247.4|105289.7|105239.7|105297.4|105247.4|105289.2|105239.2|15
1725015470000|2024-08-30 10:57:50|105289.2|105239.2|105288.7|105238.7|105294.3|105244.3|105288.7|105238.7|19
1725015480000|2024-08-30 10:58:00|105288.1|105238.1|105286.3|105236.3|105296.5|105246.5|105286.3|105236.3|32
1725015490000|2024-08-30 10:58:10|105285.6|105235.6|105287.1|105237.1|105287.3|105237.3|105285.2|105235.2|9
1725015500000|2024-08-30 10:58:20|105287.7|105237.7|105287.2|105237.2|105287.7|105237.7|105285.5|105235.5|14
1725015510000|2024-08-30 10:58:30|105286.4|105236.4|105276.6|105226.6|105286.4|105236.4|105272.7|105222.7|25
1725015520000|2024-08-30 10:58:40|105276.2|105226.2|105281|105231|105281|105231|105271.9|105221.9|24
1725015530000|2024-08-30 10:58:50|105280.7|105230.7|105284.8|105234.8|105287|105237|105277.3|105227.3|25
1725015540000|2024-08-30 10:59:00|105284.9|105234.9|105288|105238|105290.5|105240.5|105284.9|105234.9|34
1725015550000|2024-08-30 10:59:10|105287.6|105237.6|105289.8|105239.8|105289.8|105239.8|105286.5|105236.5|27
1725015560000|2024-08-30 10:59:20|105290|105240|105298.9|105248.9|105299.1|105249.1|105289.5|105239.5|23
1725015570000|2024-08-30 10:59:30|105298.5|105248.5|105296.9|105246.9|105300.2|105250.2|105296.9|105246.9|23
1725015580000|2024-08-30 10:59:40|105297.3|105247.3|105288.1|105238.1|105297.3|105247.3|105286.7|105236.7|29
1725015590000|2024-08-30 10:59:50|105289|105239|105289.3|105239.3|105292.8|105242.8|105288.8|105238.8|21
1725015600000|2024-08-30 11:00:00|105290.6|105240.6|105312.4|105262.4|105312.4|105262.4|105289.9|105239.9|43
1725015610000|2024-08-30 11:00:10|105312.9|105262.9|105308.8|105258.8|105312.9|105262.9|105307.5|105257.5|28
1725015620000|2024-08-30 11:00:20|105309.2|105259.2|105306|105256|105309.2|105259.2|105306|105256|25
1725015630000|2024-08-30 11:00:30|105305.8|105255.8|105304.4|105254.4|105306.1|105256.1|105303|105253|18
1725015640000|2024-08-30 11:00:40|105304.3|105254.3|105300.4|105250.4|105305.3|105255.3|105300.3|105250.3|18
1725015650000|2024-08-30 11:00:50|105300.7|105250.7|105297.9|105247.9|105302.4|105252.4|105297.9|105247.9|16
1725015660000|2024-08-30 11:01:00|105297.8|105247.8|105286.2|105236.2|105297.9|105247.9|105285.5|105235.5|24
1725015670000|2024-08-30 11:01:10|105285.9|105235.9|105293.9|105243.9|105293.9|105243.9|105285.3|105235.3|28
1725015680000|2024-08-30 11:01:20|105294|105244|105285.4|105235.4|105294.8|105244.8|105284.5|105234.5|36
1725015690000|2024-08-30 11:01:30|105283.8|105233.8|105289.4|105239.4|105290.6|105240.6|105276.6|105226.6|36
1725015700000|2024-08-30 11:01:40|105289.6|105239.6|105289.5|105239.5|105289.9|105239.9|105288.9|105238.9|18
1725015710000|2024-08-30 11:01:50|105290.2|105240.2|105295|105245|105298.3|105248.3|105290.2|105240.2|31
1725015720000|2024-08-30 11:02:00|105294.8|105244.8|105305|105255|105309.9|105259.9|105294.8|105244.8|38
1725015730000|2024-08-30 11:02:10|105305.2|105255.2|105300.7|105250.7|105307.3|105257.3|105300.7|105250.7|31
1725015740000|2024-08-30 11:02:20|105299.5|105249.5|105298|105248|105300|105250|105296.4|105246.4|30
1725015750000|2024-08-30 11:02:30|105298.2|105248.2|105309.5|105259.5|105309.7|105259.7|105298.2|105248.2|24
1725015760000|2024-08-30 11:02:40|105310.7|105260.7|105305.7|105255.7|105311.5|105261.5|105305.7|105255.7|30
1725015770000|2024-08-30 11:02:50|105305.5|105255.5|105298.7|105248.7|105305.5|105255.5|105298.7|105248.7|17
1725015780000|2024-08-30 11:03:00|105298.9|105248.9|105292.2|105242.2|105300.4|105250.4|105291.5|105241.5|29
1725015790000|2024-08-30 11:03:10|105292.3|105242.3|105294.4|105244.4|105299.4|105249.4|105292.3|105242.3|25
1725015800000|2024-08-30 11:03:20|105294.3|105244.3|105290.2|105240.2|105294.3|105244.3|105289.3|105239.3|34
1725015810000|2024-08-30 11:03:30|105290.1|105240.1|105295|105245|105295|105245|105287.1|105237.1|24
1725015820000|2024-08-30 11:03:40|105295.4|105245.4|105304.1|105254.1|105305.1|105255.1|105295.4|105245.4|22
1725015830000|2024-08-30 11:03:50|105303.9|105253.9|105300.9|105250.9|105303.9|105253.9|105295.9|105245.9|29
1725015840000|2024-08-30 11:04:00|105300.7|105250.7|105302.1|105252.1|105302.5|105252.5|105299.9|105249.9|21
1725015850000|2024-08-30 11:04:10|105302.2|105252.2|105297.1|105247.1|105303|105253|105296.9|105246.9|24
1725015860000|2024-08-30 11:04:20|105297.5|105247.5|105299.3|105249.3|105301.4|105251.4|105297.3|105247.3|22
1725015870000|2024-08-30 11:04:30|105299.6|105249.6|105296.7|105246.7|105300.1|105250.1|105295.3|105245.3|20
1725015880000|2024-08-30 11:04:40|105296.3|105246.3|105296.7|105246.7|105300.3|105250.3|105295.9|105245.9|11
1725015890000|2024-08-30 11:04:50|105296.5|105246.5|105296.7|105246.7|105298|105248|105296.1|105246.1|19
1725015900000|2024-08-30 11:05:00|105295.5|105245.5|105293.5|105243.5|105295.5|105245.5|105289.5|105239.5|28
1725015910000|2024-08-30 11:05:10|105294|105244|105292.3|105242.3|105299.1|105249.1|105291.7|105241.7|25
1725015920000|2024-08-30 11:05:20|105292.6|105242.6|105290|105240|105293|105243|105287.3|105237.3|14
1725015930000|2024-08-30 11:05:30|105289.6|105239.6|105290.3|105240.3|105290.3|105240.3|105286.5|105236.5|18
1725015940000|2024-08-30 11:05:40|105290.7|105240.7|105288.9|105238.9|105290.7|105240.7|105288.2|105238.2|13
1725015950000|2024-08-30 11:05:50|105289|105239|105287.3|105237.3|105289|105239|105287.3|105237.3|5
1725015960000|2024-08-30 11:06:00|105288|105238|105297.3|105247.3|105297.3|105247.3|105288|105238|17
1725015970000|2024-08-30 11:06:10|105297.7|105247.7|105303.9|105253.9|105303.9|105253.9|105294.2|105244.2|23
1725015980000|2024-08-30 11:06:20|105304.3|105254.3|105308.6|105258.6|105312.3|105262.3|105304.3|105254.3|22
1725015990000|2024-08-30 11:06:30|105308.5|105258.5|105307.3|105257.3|105308.5|105258.5|105306.4|105256.4|7
1725016000000|2024-08-30 11:06:40|105307.4|105257.4|105307.6|105257.6|105308.6|105258.6|105304.8|105254.8|18
1725016010000|2024-08-30 11:06:50|105307.7|105257.7|105306.6|105256.6|105308.5|105258.5|105305.8|105255.8|6
1725016020000|2024-08-30 11:07:00|105308.1|105258.1|105305|105255|105309.2|105259.2|105303.9|105253.9|16
1725016030000|2024-08-30 11:07:10|105307.2|105257.2|105303.3|105253.3|105309.6|105259.6|105302.8|105252.8|21
1725016040000|2024-08-30 11:07:20|105303.7|105253.7|105309|105259|105309.7|105259.7|105303.7|105253.7|16
1725016050000|2024-08-30 11:07:30|105309.2|105259.2|105313.9|105263.9|105315.8|105265.8|105308.3|105258.3|16
1725016060000|2024-08-30 11:07:40|105314.6|105264.6|105314.4|105264.4|105316.1|105266.1|105314.3|105264.3|14
1725016070000|2024-08-30 11:07:50|105314.7|105264.7|105327.5|105277.5|105327.7|105277.7|105313.4|105263.4|19
1725016080000|2024-08-30 11:08:00|105326.7|105276.7|105326.3|105276.3|105326.7|105276.7|105325.5|105275.5|6
1725016090000|2024-08-30 11:08:10|105326.1|105276.1|105318.1|105268.1|105326.1|105276.1|105316|105266|26
1725016100000|2024-08-30 11:08:20|105318.5|105268.5|105319.3|105269.3|105319.6|105269.6|105317.6|105267.6|28
1725016110000|2024-08-30 11:08:30|105318.6|105268.6|105313.5|105263.5|105318.8|105268.8|105313.5|105263.5|34
1725016120000|2024-08-30 11:08:40|105314.2|105264.2|105314.1|105264.1|105314.9|105264.9|105313.8|105263.8|12
1725016130000|2024-08-30 11:08:50|105314.5|105264.5|105315|105265|105315.3|105265.3|105313.5|105263.5|11
1725016140000|2024-08-30 11:09:00|105315.4|105265.4|105314.7|105264.7|105315.4|105265.4|105314.7|105264.7|8
1725016150000|2024-08-30 11:09:10|105314.8|105264.8|105313.7|105263.7|105315.6|105265.6|105313.7|105263.7|6
1725016160000|2024-08-30 11:09:20|105314.7|105264.7|105283.3|105233.3|105315.6|105265.6|105283.3|105233.3|40
1725016170000|2024-08-30 11:09:30|105282.5|105232.5|105286.1|105236.1|105287.1|105237.1|105281.9|105231.9|38
1725016180000|2024-08-30 11:09:40|105285.6|105235.6|105285.2|105235.2|105285.6|105235.6|105281.9|105231.9|28
1725016190000|2024-08-30 11:09:50|105282.1|105232.1|105283.4|105233.4|105283.4|105233.4|105281.8|105231.8|19
1725016200000|2024-08-30 11:10:00|105283.5|105233.5|105290.3|105240.3|105290.6|105240.6|105283.5|105233.5|34
1725016210000|2024-08-30 11:10:10|105290.7|105240.7|105285.7|105235.7|105290.7|105240.7|105284.2|105234.2|16
1725016220000|2024-08-30 11:10:20|105285.9|105235.9|105287|105237|105287.2|105237.2|105285.9|105235.9|8
1725016230000|2024-08-30 11:10:30|105286.7|105236.7|105286.7|105236.7|105287|105237|105286.7|105236.7|3
1725016240000|2024-08-30 11:10:40|105286.5|105236.5|105293.5|105243.5|105294.4|105244.4|105284.4|105234.4|24
1725016250000|2024-08-30 11:10:50|105293.8|105243.8|105292|105242|105294.3|105244.3|105291.2|105241.2|22
1725016260000|2024-08-30 11:11:00|105291.6|105241.6|105282|105232|105292.6|105242.6|105281.2|105231.2|29
1725016270000|2024-08-30 11:11:10|105281.9|105231.9|105283.1|105233.1|105284|105234|105281.3|105231.3|23
1725016280000|2024-08-30 11:11:20|105283.3|105233.3|105283.2|105233.2|105283.3|105233.3|105280.3|105230.3|15
1725016290000|2024-08-30 11:11:30|105282.6|105232.6|105285.3|105235.3|105285.3|105235.3|105282.3|105232.3|21
1725016300000|2024-08-30 11:11:40|105285.7|105235.7|105282.5|105232.5|105285.7|105235.7|105281.3|105231.3|24
1725016310000|2024-08-30 11:11:50|105283.6|105233.6|105286.7|105236.7|105286.7|105236.7|105283.5|105233.5|21
1725016320000|2024-08-30 11:12:00|105287.1|105237.1|105287.2|105237.2|105288.6|105238.6|105286.9|105236.9|15
1725016330000|2024-08-30 11:12:10|105287.3|105237.3|105287.8|105237.8|105290.2|105240.2|105287.3|105237.3|21
1725016340000|2024-08-30 11:12:20|105288.1|105238.1|105279.6|105229.6|105288.1|105238.1|105278.6|105228.6|30
1725016350000|2024-08-30 11:12:30|105279.7|105229.7|105279.7|105229.7|105281.1|105231.1|105278.6|105228.6|21
1725016360000|2024-08-30 11:12:40|105280.2|105230.2|105282.4|105232.4|105282.9|105232.9|105280.2|105230.2|20
1725016370000|2024-08-30 11:12:50|105282.1|105232.1|105279.5|105229.5|105283.5|105233.5|105279.1|105229.1|23
1725016380000|2024-08-30 11:13:00|105279.8|105229.8|105277.9|105227.9|105282.5|105232.5|105277.9|105227.9|25
1725016390000|2024-08-30 11:13:10|105276.6|105226.6|105268.7|105218.7|105276.6|105226.6|105268.4|105218.4|22
1725016400000|2024-08-30 11:13:20|105268.4|105218.4|105277.5|105227.5|105280.2|105230.2|105268.4|105218.4|17
1725016410000|2024-08-30 11:13:30|105277.6|105227.6|105276.3|105226.3|105277.6|105227.6|105276.3|105226.3|9
1725016420000|2024-08-30 11:13:40|105275.9|105225.9|105273.9|105223.9|105276|105226|105273.9|105223.9|14
1725016430000|2024-08-30 11:13:50|105273.5|105223.5|105262.9|105212.9|105273.5|105223.5|105262.9|105212.9|18
1725016440000|2024-08-30 11:14:00|105262.6|105212.6|105261.7|105211.7|105264.3|105214.3|105261.5|105211.5|15
1725016450000|2024-08-30 11:14:10|105261.6|105211.6|105259.2|105209.2|105266.4|105216.4|105259.1|105209.1|17
1725016460000|2024-08-30 11:14:20|105260|105210|105259.2|105209.2|105260|105210|105258.3|105208.3|11
1725016470000|2024-08-30 11:14:30|105259.1|105209.1|105265.6|105215.6|105265.6|105215.6|105258.9|105208.9|9
1725016480000|2024-08-30 11:14:40|105264.7|105214.7|105265.6|105215.6|105266.4|105216.4|105264.7|105214.7|13
1725016490000|2024-08-30 11:14:50|105265.7|105215.7|105266.5|105216.5|105266.5|105216.5|105265.7|105215.7|4
1725016500000|2024-08-30 11:15:00|105265.7|105215.7|105276.9|105226.9|105277.6|105227.6|105265.7|105215.7|19
1725016510000|2024-08-30 11:15:10|105277.2|105227.2|105275.8|105225.8|105277.4|105227.4|105275.8|105225.8|7
1725016520000|2024-08-30 11:15:20|105275.4|105225.4|105275.2|105225.2|105275.7|105225.7|105275|105225|6
1725016530000|2024-08-30 11:15:30|105275.1|105225.1|105285.3|105235.3|105285.3|105235.3|105275.1|105225.1|20
1725016540000|2024-08-30 11:15:40|105285.7|105235.7|105286.2|105236.2|105286.9|105236.9|105285.3|105235.3|17
1725016550000|2024-08-30 11:15:50|105285.9|105235.9|105287.1|105237.1|105287.1|105237.1|105285.5|105235.5|6
1725016560000|2024-08-30 11:16:00|105286.2|105236.2|105286.8|105236.8|105287.6|105237.6|105286.2|105236.2|12
1725016570000|2024-08-30 11:16:10|105287.2|105237.2|105300.8|105250.8|105301|105251|105287.2|105237.2|18
1725016580000|2024-08-30 11:16:20|105301|105251|105311|105261|105311.1|105261.1|105301|105251|12
1725016590000|2024-08-30 11:16:30|105310.9|105260.9|105311.5|105261.5|105313.1|105263.1|105310.7|105260.7|12
1725016600000|2024-08-30 11:16:40|105302.9|105252.9|105294.1|105244.1|105302.9|105252.9|105288.4|105238.4|14
1725016610000|2024-08-30 11:16:50|105294.4|105244.4|105292.5|105242.5|105294.4|105244.4|105292.1|105242.1|15
1725016620000|2024-08-30 11:17:00|105292.3|105242.3|105293.4|105243.4|105294.4|105244.4|105292.3|105242.3|12
1725016630000|2024-08-30 11:17:10|105293.5|105243.5|105292.9|105242.9|105293.7|105243.7|105292.9|105242.9|8
1725016640000|2024-08-30 11:17:20|105292.7|105242.7|105293|105243|105295.8|105245.8|105292.6|105242.6|16
1725016650000|2024-08-30 11:17:30|105292.9|105242.9|105288.7|105238.7|105292.9|105242.9|105285.1|105235.1|17
1725016660000|2024-08-30 11:17:40|105289.3|105239.3|105291|105241|105291.9|105241.9|105289.3|105239.3|11
1725016670000|2024-08-30 11:17:50|105290.5|105240.5|105294.3|105244.3|105294.3|105244.3|105290.2|105240.2|13
1725016680000|2024-08-30 11:18:00|105294.6|105244.6|105298.3|105248.3|105304.4|105254.4|105294.4|105244.4|19
1725016690000|2024-08-30 11:18:10|105298|105248|105294.1|105244.1|105298|105248|105293.7|105243.7|18
1725016700000|2024-08-30 11:18:20|105293.2|105243.2|105293.7|105243.7|105293.9|105243.9|105291.3|105241.3|15
1725016710000|2024-08-30 11:18:30|105293.9|105243.9|105298.3|105248.3|105299.7|105249.7|105293.7|105243.7|25
1725016720000|2024-08-30 11:18:40|105298|105248|105298.8|105248.8|105299.1|105249.1|105298|105248|9
1725016730000|2024-08-30 11:18:50|105299.1|105249.1|105300.3|105250.3|105300.7|105250.7|105298.9|105248.9|15
1725016740000|2024-08-30 11:19:00|105300.5|105250.5|105302.8|105252.8|105302.8|105252.8|105299.8|105249.8|13
1725016750000|2024-08-30 11:19:10|105303.1|105253.1|105303|105253|105303.1|105253.1|105301.1|105251.1|12
1725016760000|2024-08-30 11:19:20|105302.9|105252.9|105298.7|105248.7|105304.8|105254.8|105298.7|105248.7|11
1725016770000|2024-08-30 11:19:30|105298.5|105248.5|105300.3|105250.3|105300.3|105250.3|105297.7|105247.7|12
1725016780000|2024-08-30 11:19:40|105301.2|105251.2|105303.6|105253.6|105303.6|105253.6|105300.1|105250.1|14
1725016790000|2024-08-30 11:19:50|105303.9|105253.9|105306.5|105256.5|105306.5|105256.5|105303.9|105253.9|6
1725016800000|2024-08-30 11:20:00|105307.1|105257.1|105301.1|105251.1|105310.2|105260.2|105298.8|105248.8|21
1725016810000|2024-08-30 11:20:10|105301|105251|105298.5|105248.5|105302.1|105252.1|105297.7|105247.7|25
1725016820000|2024-08-30 11:20:20|105298.4|105248.4|105285.2|105235.2|105298.4|105248.4|105283.2|105233.2|16
1725016830000|2024-08-30 11:20:30|105285.5|105235.5|105288.2|105238.2|105289.1|105239.1|105284.7|105234.7|15
1725016840000|2024-08-30 11:20:40|105288.5|105238.5|105287.9|105237.9|105288.6|105238.6|105287.6|105237.6|13
1725016850000|2024-08-30 11:20:50|105287.5|105237.5|105289.6|105239.6|105291.2|105241.2|105285|105235|21
1725016860000|2024-08-30 11:21:00|105289.5|105239.5|105288.2|105238.2|105289.9|105239.9|105288.1|105238.1|9
1725016870000|2024-08-30 11:21:10|105288.4|105238.4|105291.4|105241.4|105291.4|105241.4|105288.4|105238.4|11
1725016880000|2024-08-30 11:21:20|105291.2|105241.2|105290.5|105240.5|105291.2|105241.2|105290.3|105240.3|7
1725016890000|2024-08-30 11:21:30|105290.7|105240.7|105288.7|105238.7|105291.4|105241.4|105287.9|105237.9|12
1725016900000|2024-08-30 11:21:40|105288.5|105238.5|105282.4|105232.4|105288.5|105238.5|105282.4|105232.4|9
1725016910000|2024-08-30 11:21:50|105282.3|105232.3|105286.7|105236.7|105287.9|105237.9|105282.3|105232.3|10
1725016920000|2024-08-30 11:22:00|105286.6|105236.6|105283.3|105233.3|105286.7|105236.7|105283.1|105233.1|13
1725016930000|2024-08-30 11:22:10|105283.2|105233.2|105281.9|105231.9|105283.2|105233.2|105281.9|105231.9|6
1725016940000|2024-08-30 11:22:20|105281.8|105231.8|105282.3|105232.3|105282.7|105232.7|105281.8|105231.8|8
1725016950000|2024-08-30 11:22:30|105282.7|105232.7|105282.3|105232.3|105282.7|105232.7|105282.3|105232.3|5
1725016960000|2024-08-30 11:22:40|105281.6|105231.6|105263.6|105213.6|105281.6|105231.6|105261.3|105211.3|20
1725016970000|2024-08-30 11:22:50|105263.9|105213.9|105254.7|105204.7|105263.9|105213.9|105254.7|105204.7|23
1725016980000|2024-08-30 11:23:00|105254.5|105204.5|105253.7|105203.7|105254.5|105204.5|105252.4|105202.4|20
1725016990000|2024-08-30 11:23:10|105253.2|105203.2|105257.2|105207.2|105257.2|105207.2|105253.2|105203.2|22
1725017000000|2024-08-30 11:23:20|105257.1|105207.1|105248.9|105198.9|105257.5|105207.5|105248.2|105198.2|21
1725017010000|2024-08-30 11:23:30|105248.1|105198.1|105248.2|105198.2|105249.7|105199.7|105248.1|105198.1|13
1725017020000|2024-08-30 11:23:40|105249|105199|105250.7|105200.7|105251.7|105201.7|105248.5|105198.5|34
1725017030000|2024-08-30 11:23:50|105251.4|105201.4|105254.2|105204.2|105254.4|105204.4|105251.4|105201.4|18
1725017040000|2024-08-30 11:24:00|105254.4|105204.4|105262.5|105212.5|105262.7|105212.7|105252.8|105202.8|29
1725017050000|2024-08-30 11:24:10|105261.8|105211.8|105256.9|105206.9|105261.8|105211.8|105255|105205|19
1725017060000|2024-08-30 11:24:20|105256.8|105206.8|105255|105205|105257.1|105207.1|105255|105205|16
1725017070000|2024-08-30 11:24:30|105254.8|105204.8|105247|105197|105256.6|105206.6|105246.9|105196.9|31
1725017080000|2024-08-30 11:24:40|105246.3|105196.3|105247.9|105197.9|105248.4|105198.4|105246.3|105196.3|19
1725017090000|2024-08-30 11:24:50|105247.8|105197.8|105249.5|105199.5|105250.1|105200.1|105247.2|105197.2|23
1725017100000|2024-08-30 11:25:00|105250.9|105200.9|105251.6|105201.6|105253|105203|105250.9|105200.9|20
1725017110000|2024-08-30 11:25:10|105252.3|105202.3|105246.6|105196.6|105254.7|105204.7|105246.6|105196.6|27
1725017120000|2024-08-30 11:25:20|105246.4|105196.4|105243.3|105193.3|105249.8|105199.8|105243.3|105193.3|34
1725017130000|2024-08-30 11:25:30|105244|105194|105240.8|105190.8|105247.4|105197.4|105240.8|105190.8|23
1725017140000|2024-08-30 11:25:40|105241|105191|105242.8|105192.8|105243|105193|105241|105191|9
1725017150000|2024-08-30 11:25:50|105242.4|105192.4|105241.3|105191.3|105242.8|105192.8|105241.3|105191.3|4
1725017160000|2024-08-30 11:26:00|105241.2|105191.2|105243.1|105193.1|105244.4|105194.4|105241.2|105191.2|11
1725017170000|2024-08-30 11:26:10|105243.2|105193.2|105241.9|105191.9|105243.2|105193.2|105241.3|105191.3|13
1725017180000|2024-08-30 11:26:20|105241.5|105191.5|105246.1|105196.1|105246.1|105196.1|105241.2|105191.2|29
1725017190000|2024-08-30 11:26:30|105246.9|105196.9|105246.3|105196.3|105247.2|105197.2|105245.7|105195.7|10
1725017200000|2024-08-30 11:26:40|105246.4|105196.4|105247.8|105197.8|105248.2|105198.2|105246.4|105196.4|13
1725017210000|2024-08-30 11:26:50|105248.2|105198.2|105241.4|105191.4|105249|105199|105241.3|105191.3|18
1725017220000|2024-08-30 11:27:00|105242.3|105192.3|105244.2|105194.2|105246.2|105196.2|105241.4|105191.4|20
1725017230000|2024-08-30 11:27:10|105244.7|105194.7|105244.5|105194.5|105244.9|105194.9|105244.3|105194.3|12
1725017240000|2024-08-30 11:27:20|105244.1|105194.1|105242.4|105192.4|105244.1|105194.1|105241.3|105191.3|17
1725017250000|2024-08-30 11:27:30|105241.5|105191.5|105229|105204|105242.9|105205.1|105228.6|105191|29
1725017260000|2024-08-30 11:27:40|105228.8|105203.8|105242.1|105192.1|105242.1|105203.8|105227.1|105188.4|14
1725017270000|2024-08-30 11:27:50|105242.8|105192.8|105306.8|105256.8|105306.8|105256.8|105242.8|105192.8|50
1725017280000|2024-08-30 11:28:00|105306|105256|105323.4|105273.4|105324|105274|105305.6|105255.6|32
1725017290000|2024-08-30 11:28:10|105323.8|105273.8|105325.4|105275.4|105325.4|105275.4|105319.6|105269.6|34
1725017300000|2024-08-30 11:28:20|105324.8|105274.8|105305.2|105255.2|105324.8|105274.8|105303.2|105253.2|23
1725017310000|2024-08-30 11:28:30|105305.5|105255.5|105305.4|105255.4|105309.5|105259.5|105305.2|105255.2|26
1725017320000|2024-08-30 11:28:40|105299.4|105249.4|105285.8|105235.8|105299.4|105249.4|105285.8|105235.8|19
1725017330000|2024-08-30 11:28:50|105284.9|105234.9|105280.9|105230.9|105284.9|105234.9|105280.5|105230.5|21
1725017340000|2024-08-30 11:29:00|105281.2|105231.2|105282.4|105232.4|105287|105237|105279|105229|38
1725017350000|2024-08-30 11:29:10|105282|105232|105281.8|105231.8|105282.7|105232.7|105279.3|105229.3|31
1725017360000|2024-08-30 11:29:20|105282.4|105232.4|105277|105227|105282.4|105232.4|105275.6|105225.6|33
1725017370000|2024-08-30 11:29:30|105276.4|105226.4|105276.5|105226.5|105277.7|105227.7|105275.3|105225.3|30
1725017380000|2024-08-30 11:29:40|105276.9|105226.9|105271.9|105221.9|105277.5|105227.5|105269.8|105219.8|43
1725017390000|2024-08-30 11:29:50|105272.2|105222.2|105272.1|105222.1|105272.4|105222.4|105271.4|105221.4|12
1725017400000|2024-08-30 11:30:00|105272.7|105222.7|105269.9|105219.9|105272.7|105222.7|105269.8|105219.8|20
1725017410000|2024-08-30 11:30:10|105269.8|105219.8|105278.5|105228.5|105279.5|105229.5|105269.6|105219.6|31
1725017420000|2024-08-30 11:30:20|105279.5|105229.5|105276.3|105226.3|105283.1|105233.1|105276.1|105226.1|24
1725017430000|2024-08-30 11:30:30|105276.1|105226.1|105276.1|105226.1|105280.6|105230.6|105271.6|105221.6|26
1725017440000|2024-08-30 11:30:40|105276|105226|105272.2|105222.2|105279.7|105229.7|105271.2|105221.2|25
1725017450000|2024-08-30 11:30:50|105271.5|105221.5|105273|105223|105273.2|105223.2|105271.5|105221.5|17
1725017460000|2024-08-30 11:31:00|105273.2|105223.2|105273.9|105223.9|105277.5|105227.5|105273.1|105223.1|19
1725017470000|2024-08-30 11:31:10|105273.8|105223.8|105279.3|105229.3|105279.8|105229.8|105273.8|105223.8|20
1725017480000|2024-08-30 11:31:20|105279.4|105229.4|105274.1|105224.1|105281|105231|105273.9|105223.9|20
1725017490000|2024-08-30 11:31:30|105274|105224|105282.3|105232.3|105285.2|105235.2|105273.2|105223.2|24
1725017500000|2024-08-30 11:31:40|105282.5|105232.5|105278.5|105228.5|105282.6|105232.6|105278.1|105228.1|23
1725017510000|2024-08-30 11:31:50|105278.2|105228.2|105275.2|105225.2|105278.2|105228.2|105275.2|105225.2|12
1725017520000|2024-08-30 11:32:00|105275.4|105225.4|105272.3|105222.3|105275.4|105225.4|105272.3|105222.3|11
1725017530000|2024-08-30 11:32:10|105272.7|105222.7|105284.1|105234.1|105285.2|105235.2|105272.7|105222.7|25
1725017540000|2024-08-30 11:32:20|105284.5|105234.5|105284.4|105234.4|105285.2|105235.2|105284.4|105234.4|9
1725017550000|2024-08-30 11:32:30|105284.5|105234.5|105298|105248|105298.8|105248.8|105284.5|105234.5|14
1725017560000|2024-08-30 11:32:40|105297.8|105247.8|105297.1|105247.1|105297.8|105247.8|105288.7|105238.7|21
1725017570000|2024-08-30 11:32:50|105297.3|105247.3|105304.1|105254.1|105305.1|105255.1|105297.2|105247.2|18
1725017580000|2024-08-30 11:33:00|105304.7|105254.7|105310.4|105260.4|105310.4|105260.4|105304.5|105254.5|10
1725017590000|2024-08-30 11:33:10|105309.6|105259.6|105304.7|105254.7|105310.3|105260.3|105304.7|105254.7|23
1725017600000|2024-08-30 11:33:20|105304.6|105254.6|105305.7|105255.7|105305.7|105255.7|105302.9|105252.9|18
1725017610000|2024-08-30 11:33:30|105305.5|105255.5|105305.3|105255.3|105305.7|105255.7|105304.1|105254.1|15
1725017620000|2024-08-30 11:33:40|105305|105255|105301.2|105251.2|105307.4|105257.4|105293.7|105243.7|30
1725017630000|2024-08-30 11:33:50|105301|105251|105298.9|105248.9|105301|105251|105295.5|105245.5|20
1725017640000|2024-08-30 11:34:00|105299.3|105249.3|105301.1|105251.1|105301.4|105251.4|105298.3|105248.3|16
1725017650000|2024-08-30 11:34:10|105301.4|105251.4|105306.4|105256.4|105306.4|105256.4|105301.4|105251.4|21
1725017660000|2024-08-30 11:34:20|105307.1|105257.1|105307.2|105257.2|105310.3|105260.3|105307.1|105257.1|27
1725017670000|2024-08-30 11:34:30|105306.9|105256.9|105304|105254|105306.9|105256.9|105301.5|105251.5|31
1725017680000|2024-08-30 11:34:40|105303.8|105253.8|105302|105252|105304.7|105254.7|105301.2|105251.2|20
1725017690000|2024-08-30 11:34:50|105301.5|105251.5|105300.9|105250.9|105307.3|105257.3|105300.9|105250.9|19
1725017700000|2024-08-30 11:35:00|105301|105251|105299.5|105249.5|105301.8|105251.8|105299.4|105249.4|21
1725017710000|2024-08-30 11:35:10|105299.4|105249.4|105269.3|105219.3|105299.4|105249.4|105269.3|105219.3|35
1725017720000|2024-08-30 11:35:20|105269|105219|105260.3|105210.3|105269|105219|105258.4|105208.4|25
1725017730000|2024-08-30 11:35:30|105260.4|105210.4|105258.2|105208.2|105260.9|105210.9|105257.4|105207.4|18
1725017740000|2024-08-30 11:35:40|105258.1|105208.1|105260.3|105210.3|105261|105211|105257.2|105207.2|22
1725017750000|2024-08-30 11:35:50|105259.1|105209.1|105261.2|105211.2|105261.2|105211.2|105259.1|105209.1|9
1725017760000|2024-08-30 11:36:00|105260.9|105210.9|105260.3|105210.3|105261.8|105211.8|105259.9|105209.9|21
1725017770000|2024-08-30 11:36:10|105262|105212|105248|105198|105262|105212|105247.5|105197.5|34
1725017780000|2024-08-30 11:36:20|105247.2|105197.2|105245.4|105195.4|105247.2|105197.2|105241.9|105191.9|22
1725017790000|2024-08-30 11:36:30|105246.4|105196.4|105244.7|105194.7|105246.7|105196.7|105241.7|105191.7|22
1725017800000|2024-08-30 11:36:40|105245|105195|105254|105204|105257.4|105207.4|105245|105195|35
1725017810000|2024-08-30 11:36:50|105254.6|105204.6|105251|105201|105254.6|105204.6|105249.2|105199.2|14
1725017820000|2024-08-30 11:37:00|105251.4|105201.4|105249.1|105199.1|105251.4|105201.4|105249|105199|19
1725017830000|2024-08-30 11:37:10|105249.3|105199.3|105249.4|105199.4|105250.3|105200.3|105248.9|105198.9|11
1725017840000|2024-08-30 11:37:20|105249.3|105199.3|105246.3|105196.3|105249.3|105199.3|105243.8|105193.8|24
1725017850000|2024-08-30 11:37:30|105246.6|105196.6|105247.2|105197.2|105247.4|105197.4|105246.6|105196.6|12
1725017860000|2024-08-30 11:37:40|105247.1|105197.1|105247.4|105197.4|105256.1|105206.1|105247|105197|30
1725017870000|2024-08-30 11:37:50|105247.5|105197.5|105247.4|105197.4|105248.6|105198.6|105247|105197|15
1725017880000|2024-08-30 11:38:00|105248.2|105198.2|105247.2|105197.2|105248.9|105198.9|105246.4|105196.4|25
1725017890000|2024-08-30 11:38:10|105247|105197|105251.7|105201.7|105253.4|105203.4|105247|105197|28
1725017900000|2024-08-30 11:38:20|105254.8|105204.8|105257.8|105207.8|105258.7|105208.7|105254.8|105204.8|13
1725017910000|2024-08-30 11:38:30|105258.1|105208.1|105261.2|105211.2|105262.6|105212.6|105257.8|105207.8|20
1725017920000|2024-08-30 11:38:40|105261.3|105211.3|105264.1|105214.1|105266.5|105216.5|105261.3|105211.3|22
1725017930000|2024-08-30 11:38:50|105264.5|105214.5|105263.8|105213.8|105265|105215|105263.8|105213.8|15
1725017940000|2024-08-30 11:39:00|105264.1|105214.1|105249.1|105199.1|105264.1|105214.1|105248.1|105198.1|32
1725017950000|2024-08-30 11:39:10|105249.4|105199.4|105243.9|105193.9|105249.9|105199.9|105243.9|105193.9|21
1725017960000|2024-08-30 11:39:20|105243.3|105193.3|105238.8|105188.8|105244.2|105194.2|105237.1|105187.1|23
1725017970000|2024-08-30 11:39:30|105238|105188|105236.7|105186.7|105238.1|105188.1|105236.7|105186.7|12
1725017980000|2024-08-30 11:39:40|105236.6|105186.6|105241.1|105191.1|105242.2|105192.2|105235.5|105185.5|17
1725017990000|2024-08-30 11:39:50|105240.9|105190.9|105247.1|105197.1|105247.1|105197.1|105240.7|105190.7|23
1725018000000|2024-08-30 11:40:00|105246.9|105196.9|105249.5|105199.5|105249.5|105199.5|105246.7|105196.7|15
1725018010000|2024-08-30 11:40:10|105249.1|105199.1|105244.8|105194.8|105250.7|105200.7|105244.6|105194.6|22
1725018020000|2024-08-30 11:40:20|105244.4|105194.4|105238.1|105188.1|105244.4|105194.4|105236.8|105186.8|26
1725018030000|2024-08-30 11:40:30|105237.5|105187.5|105253.4|105203.4|105253.4|105203.4|105237.5|105187.5|19
1725018040000|2024-08-30 11:40:40|105252.9|105202.9|105256.1|105206.1|105256.5|105206.5|105252.6|105202.6|10
1725018050000|2024-08-30 11:40:50|105255.8|105205.8|105256.7|105206.7|105258.2|105208.2|105253.9|105203.9|21
1725018060000|2024-08-30 11:41:00|105255.7|105205.7|105260.2|105210.2|105261.4|105211.4|105253.3|105203.3|42
1725018070000|2024-08-30 11:41:10|105260.1|105210.1|105269.9|105219.9|105269.9|105219.9|105260.1|105210.1|12
1725018080000|2024-08-30 11:41:20|105269.5|105219.5|105274.1|105224.1|105275.2|105225.2|105269.5|105219.5|27
1725018090000|2024-08-30 11:41:30|105274.9|105224.9|105288.9|105238.9|105288.9|105238.9|105274.9|105224.9|37
1725018100000|2024-08-30 11:41:40|105288.5|105238.5|105285.1|105235.1|105288.7|105238.7|105285.1|105235.1|11
1725018110000|2024-08-30 11:41:50|105285.3|105235.3|105287.5|105237.5|105287.6|105237.6|105282.5|105232.5|18
1725018120000|2024-08-30 11:42:00|105287|105237|105288.1|105238.1|105288.1|105238.1|105286.8|105236.8|10
1725018130000|2024-08-30 11:42:10|105288.2|105238.2|105290.8|105240.8|105291.4|105241.4|105288.2|105238.2|12
1725018140000|2024-08-30 11:42:20|105291.2|105241.2|105294.6|105244.6|105295.5|105245.5|105290.1|105240.1|13
1725018150000|2024-08-30 11:42:30|105294.5|105244.5|105288.4|105238.4|105295.3|105245.3|105287.4|105237.4|23
1725018160000|2024-08-30 11:42:40|105288.2|105238.2|105287.8|105237.8|105288.2|105238.2|105287.5|105237.5|6
1725018170000|2024-08-30 11:42:50|105287.7|105237.7|105288.4|105238.4|105290.1|105240.1|105287.7|105237.7|17
1725018180000|2024-08-30 11:43:00|105287.7|105237.7|105288|105238|105290.9|105240.9|105287.4|105237.4|19
1725018190000|2024-08-30 11:43:10|105287.8|105237.8|105287.1|105237.1|105287.8|105237.8|105286.2|105236.2|12
1725018200000|2024-08-30 11:43:20|105287.9|105237.9|105287.7|105237.7|105290.3|105240.3|105287.7|105237.7|18
1725018210000|2024-08-30 11:43:30|105287.3|105237.3|105287.4|105237.4|105287.7|105237.7|105281.9|105231.9|25
1725018220000|2024-08-30 11:43:40|105286.6|105236.6|105287.5|105237.5|105289.8|105239.8|105286.5|105236.5|33
1725018230000|2024-08-30 11:43:50|105288|105238|105304.2|105254.2|105308.3|105258.3|105288|105238|28
1725018240000|2024-08-30 11:44:00|105304.1|105254.1|105305.4|105255.4|105306.4|105267.8|105292.2|105253.8|28
1725018250000|2024-08-30 11:44:10|105304.6|105254.6|105323|105273|105323|105273|105303.9|105253.9|34
1725018260000|2024-08-30 11:44:20|105324.3|105274.3|105321.7|105271.7|105324.3|105274.3|105319.9|105269.9|33
1725018270000|2024-08-30 11:44:30|105321.2|105271.2|105312.5|105262.5|105322.2|105272.2|105312.5|105262.5|19
1725018280000|2024-08-30 11:44:40|105312.3|105262.3|105312.7|105262.7|105312.7|105262.7|105312.3|105262.3|3
1725018290000|2024-08-30 11:44:50|105312.4|105262.4|105311.8|105261.8|105312.7|105262.7|105311.6|105261.6|11
1725018300000|2024-08-30 11:45:00|105311.6|105261.6|105318|105268|105318|105268|105311.6|105261.6|17
1725018310000|2024-08-30 11:45:10|105318.3|105268.3|105315.6|105265.6|105319.2|105269.2|105315.6|105265.6|15
1725018320000|2024-08-30 11:45:20|105315.8|105265.8|105313.9|105263.9|105316.9|105266.9|105313|105263|15
1725018330000|2024-08-30 11:45:30|105314|105264|105308.5|105258.5|105315.3|105265.3|105308.5|105258.5|20
1725018340000|2024-08-30 11:45:40|105309.2|105259.2|105311.6|105261.6|105311.6|105261.6|105309.2|105259.2|14
1725018350000|2024-08-30 11:45:50|105311.9|105261.9|105313.6|105263.6|105317.7|105267.7|105311.9|105261.9|24
1725018360000|2024-08-30 11:46:00|105313.3|105263.3|105308.3|105258.3|105313.3|105263.3|105305.9|105255.9|18
1725018370000|2024-08-30 11:46:10|105308.4|105258.4|105304.2|105254.2|105309.4|105259.4|105304|105254|20
1725018380000|2024-08-30 11:46:20|105304.4|105254.4|105306|105256|105307.1|105257.1|105304.4|105254.4|26
1725018390000|2024-08-30 11:46:30|105307|105257|105303.7|105253.7|105308.1|105258.1|105302.5|105252.5|19
1725018400000|2024-08-30 11:46:40|105303.6|105253.6|105302.3|105252.3|105306.3|105256.3|105302.2|105252.2|33
1725018410000|2024-08-30 11:46:50|105301.9|105251.9|105304|105254|105306.6|105256.6|105301.9|105251.9|15
1725018420000|2024-08-30 11:47:00|105303.3|105253.3|105300.4|105250.4|105303.7|105253.7|105300.2|105250.2|26
1725018430000|2024-08-30 11:47:10|105300|105250|105298.4|105248.4|105300|105250|105294|105244|23
1725018440000|2024-08-30 11:47:20|105298.5|105248.5|105298.4|105248.4|105301.3|105251.3|105297.2|105247.2|18
1725018450000|2024-08-30 11:47:30|105299.2|105249.2|105297.6|105247.6|105299.2|105249.2|105297.6|105247.6|8
1725018460000|2024-08-30 11:47:40|105297.1|105247.1|105294.3|105244.3|105297.1|105256.2|105280|105242.7|23
1725018470000|2024-08-30 11:47:50|105295.1|105245.1|105295.3|105245.3|105298.7|105248.7|105294.1|105244.1|32
1725018480000|2024-08-30 11:48:00|105295.1|105245.1|105287.4|105262.4|105295.7|105264.2|105285.4|105245.1|23
1725018490000|2024-08-30 11:48:10|105287.1|105262.1|105284.4|105259.4|105287.1|105262.1|105283.8|105258.8|22
1725018500000|2024-08-30 11:48:20|105285.2|105260.2|105290.6|105265.6|105290.6|105265.6|105280.1|105255.1|25
1725018510000|2024-08-30 11:48:30|105291.5|105266.5|105295.1|105270.1|105298.2|105273.2|105290.6|105265.6|23
1725018520000|2024-08-30 11:48:40|105294.7|105269.7|105304.7|105254.7|105305.5|105269.7|105293.2|105253.6|22
1725018530000|2024-08-30 11:48:50|105305.5|105255.5|105306.1|105256.1|105306.1|105256.1|105304.5|105254.5|14
1725018540000|2024-08-30 11:49:00|105306.3|105256.3|105312.8|105262.8|105312.8|105262.8|105306.3|105256.3|20
1725018550000|2024-08-30 11:49:10|105312|105262|105313.2|105263.2|105315.7|105265.7|105311.8|105261.8|12
1725018560000|2024-08-30 11:49:20|105313.4|105263.4|105312.6|105262.6|105313.4|105263.4|105312|105262|10
1725018570000|2024-08-30 11:49:30|105312.4|105262.4|105315.3|105265.3|105315.6|105265.6|105312.4|105262.4|13
1725018580000|2024-08-30 11:49:40|105319.5|105269.5|105315.1|105265.1|105320.5|105270.5|105312.2|105262.2|23
1725018590000|2024-08-30 11:49:50|105314.7|105264.7|105325.7|105275.7|105325.7|105275.7|105314.7|105264.7|35
1725018600000|2024-08-30 11:50:00|105325.4|105275.4|105308.7|105283.7|105325.6|105285.5|105308.1|105271.4|25
1725018610000|2024-08-30 11:50:10|105309.6|105284.6|105324.1|105299.1|105324.1|105299.1|105303.5|105278.5|45
1725018620000|2024-08-30 11:50:20|105323.8|105298.8|105314.4|105289.4|105324.4|105299.4|105314.1|105289.1|23
1725018630000|2024-08-30 11:50:30|105314.5|105289.5|105310.7|105285.7|105315.2|105290.2|105310.7|105285.7|12
1725018640000|2024-08-30 11:50:40|105310.5|105285.5|105309.2|105284.2|105310.5|105285.5|105305.6|105280.6|26
1725018650000|2024-08-30 11:50:50|105309.7|105284.7|105320.8|105295.8|105321.3|105296.3|105309.7|105284.7|23
1725018660000|2024-08-30 11:51:00|105320.7|105295.7|105330.8|105305.8|105330.9|105305.9|105320.7|105295.7|19
1725018670000|2024-08-30 11:51:10|105330.9|105305.9|105326.9|105301.9|105333.2|105308.2|105326.9|105301.9|25
1725018680000|2024-08-30 11:51:20|105327|105302|105337.8|105287.8|105337.8|105302.7|105323.5|105284.8|22
1725018690000|2024-08-30 11:51:30|105338.5|105288.5|105337.5|105287.5|105341.4|105291.4|105336.4|105286.4|29
1725018700000|2024-08-30 11:51:40|105337.3|105287.3|105326.8|105276.8|105337.3|105287.3|105325.7|105275.7|22
1725018710000|2024-08-30 11:51:50|105326.9|105276.9|105331|105281|105333.2|105283.2|105326.5|105276.5|17
1725018720000|2024-08-30 11:52:00|105331.2|105281.2|105330.5|105280.5|105332.7|105282.7|105330|105280|13
1725018730000|2024-08-30 11:52:10|105330.6|105280.6|105332.8|105282.8|105335.7|105285.7|105330.6|105280.6|24
1725018740000|2024-08-30 11:52:20|105332.2|105282.2|105337.5|105287.5|105339|105289|105331.6|105281.6|23
1725018750000|2024-08-30 11:52:30|105337.3|105287.3|105336.9|105286.9|105337.5|105287.5|105336.7|105286.7|10
1725018760000|2024-08-30 11:52:40|105337|105287|105337.4|105287.4|105338.1|105288.1|105332.5|105282.5|23
1725018770000|2024-08-30 11:52:50|105336.4|105286.4|105330|105280|105336.4|105286.4|105327.3|105277.3|22
1725018780000|2024-08-30 11:53:00|105329.8|105279.8|105304.5|105254.5|105329.8|105279.8|105299.5|105249.5|32
1725018790000|2024-08-30 11:53:10|105304.6|105254.6|105308.5|105258.5|105308.5|105258.5|105303.9|105253.9|25
1725018800000|2024-08-30 11:53:20|105308.4|105258.4|105308.3|105258.3|105310.3|105260.3|105306.4|105256.4|16
1725018810000|2024-08-30 11:53:30|105308.7|105258.7|105310.6|105260.6|105312.2|105262.2|105308.7|105258.7|21
1725018820000|2024-08-30 11:53:40|105312.6|105262.6|105316.1|105266.1|105316.5|105266.5|105312.6|105262.6|15
1725018830000|2024-08-30 11:53:50|105316.9|105266.9|105311.8|105261.8|105318.5|105268.5|105310|105260|18
1725018840000|2024-08-30 11:54:00|105312.5|105262.5|105306.5|105256.5|105312.6|105262.6|105305.9|105255.9|19
1725018850000|2024-08-30 11:54:10|105304.6|105254.6|105305|105255|105306|105256|105302.6|105252.6|19
1725018860000|2024-08-30 11:54:20|105304.2|105254.2|105300.1|105250.1|105304.6|105254.6|105298.6|105248.6|17
1725018870000|2024-08-30 11:54:30|105299.7|105249.7|105276|105226|105299.7|105249.7|105274.5|105224.5|37
1725018880000|2024-08-30 11:54:40|105276.1|105226.1|105275.5|105225.5|105280.3|105230.3|105275.2|105225.2|32
1725018890000|2024-08-30 11:54:50|105276.7|105226.7|105281.3|105231.3|105282.9|105232.9|105272.9|105222.9|34
1725018900000|2024-08-30 11:55:00|105281.7|105231.7|105269.2|105244.2|105288.6|105245.4|105268.3|105231.6|35
1725018910000|2024-08-30 11:55:10|105268.7|105243.7|105271|105246|105272.8|105247.8|105268.6|105243.6|29
1725018920000|2024-08-30 11:55:20|105270.2|105245.2|105277.2|105252.2|105277.2|105252.2|105265.3|105240.3|32
1725018930000|2024-08-30 11:55:30|105279|105254|105278.2|105253.2|105279.7|105254.7|105276.6|105251.6|25
1725018940000|2024-08-30 11:55:40|105279.4|105254.4|105283.1|105258.1|105284.1|105259.1|105279.4|105254.4|27
1725018950000|2024-08-30 11:55:50|105283.6|105258.6|105280.6|105230.6|105288.3|105259|105273.8|105230.3|35
1725018960000|2024-08-30 11:56:00|105281.6|105231.6|105283.3|105233.3|105284|105234|105273.1|105223.1|27
1725018970000|2024-08-30 11:56:10|105283.4|105233.4|105282.8|105232.8|105287.4|105237.4|105282.6|105232.6|34
1725018980000|2024-08-30 11:56:20|105283|105233|105265.2|105240.2|105283.7|105244|105261.5|105228.9|29
1725018990000|2024-08-30 11:56:30|105265.4|105240.4|105263|105238|105265.8|105240.8|105262.9|105237.9|13
1725019000000|2024-08-30 11:56:40|105263.5|105238.5|105264.1|105239.1|105266.8|105241.8|105263.5|105238.5|22
1725019010000|2024-08-30 11:56:50|105263.6|105238.6|105261|105236|105264.5|105239.5|105259.8|105234.8|18
1725019020000|2024-08-30 11:57:00|105261.2|105236.2|105261|105236|105264.2|105239.2|105255.9|105230.9|22
1725019030000|2024-08-30 11:57:10|105261.2|105236.2|105269.9|105244.9|105271.2|105246.2|105259.1|105234.1|28
1725019040000|2024-08-30 11:57:20|105269.7|105244.7|105268|105243|105271.5|105246.5|105267.9|105242.9|22
1725019050000|2024-08-30 11:57:30|105268.2|105243.2|105278|105253|105278.9|105253.9|105267.5|105242.5|23
1725019060000|2024-08-30 11:57:40|105277.7|105252.7|105263.5|105238.5|105278.7|105253.7|105263.2|105238.2|26
1725019070000|2024-08-30 11:57:50|105266.6|105241.6|105265.6|105240.6|105267.9|105242.9|105265.2|105240.2|26
1725019080000|2024-08-30 11:58:00|105265.5|105240.5|105270.4|105245.4|105270.4|105245.4|105265.4|105240.4|20
1725019090000|2024-08-30 11:58:10|105270.3|105245.3|105296.9|105246.9|105296.9|105247.8|105270.3|105237.4|28
1725019100000|2024-08-30 11:58:20|105297.1|105247.1|105280.5|105255.5|105297.5|105259|105279.9|105247.1|36
1725019110000|2024-08-30 11:58:30|105290.2|105240.2|105293.1|105243.1|105294.5|105244.5|105286.7|105236.7|34
1725019120000|2024-08-30 11:58:40|105293.6|105243.6|105294.8|105244.8|105295.8|105245.8|105293.6|105243.6|19
1725019130000|2024-08-30 11:58:50|105281.3|105256.3|105297.3|105247.3|105297.6|105259.7|105280.8|105246.8|22
1725019140000|2024-08-30 11:59:00|105297.8|105247.8|105301|105251|105301.1|105251.1|105295.2|105245.2|28
1725019150000|2024-08-30 11:59:10|105300.9|105250.9|105286.8|105261.8|105301.1|105263.5|105282.9|105250.6|23
1725019160000|2024-08-30 11:59:20|105286.9|105261.9|105294.3|105269.3|105294.3|105269.3|105286.8|105261.8|21
1725019170000|2024-08-30 11:59:30|105294.4|105269.4|105294.9|105269.9|105295|105270|105294|105269|17
1725019180000|2024-08-30 11:59:40|105294.7|105269.7|105312.4|105262.4|105312.4|105269.9|105291.4|105256.1|22
1725019190000|2024-08-30 11:59:50|105311.8|105261.8|105333.3|105283.3|105333.4|105283.4|105311.8|105261.8|31
1725019200000|2024-08-30 12:00:00|105330|105280|105334.3|105284.3|105336.9|105296.2|105318.8|105279.5|32
1725019210000|2024-08-30 12:00:10|105334.6|105284.6|105323.8|105273.8|105334.6|105284.6|105309.4|105259.4|48
1725019220000|2024-08-30 12:00:20|105324.6|105274.6|105318.7|105268.7|105326.5|105276.5|105318.7|105268.7|34
1725019230000|2024-08-30 12:00:30|105319.7|105269.7|105322.2|105272.2|105323.7|105273.7|105319.2|105269.2|29
1725019240000|2024-08-30 12:00:40|105321.7|105271.7|105321.6|105271.6|105325|105275|105317.4|105267.4|40
1725019250000|2024-08-30 12:00:50|105322.2|105272.2|105328.8|105278.8|105328.8|105278.8|105317.1|105267.1|46
1725019260000|2024-08-30 12:01:00|105328.4|105278.4|105303|105278|105329.5|105290.9|105301.7|105276.7|40
1725019270000|2024-08-30 12:01:10|105303.7|105278.7|105305.9|105280.9|105311.6|105286.6|105303.7|105278.7|38
1725019280000|2024-08-30 12:01:20|105306.4|105281.4|105310.7|105285.7|105316.8|105291.8|105306.4|105281.4|48
1725019290000|2024-08-30 12:01:30|105311.1|105286.1|105307.7|105282.7|105311.3|105286.3|105307.7|105282.7|28
1725019300000|2024-08-30 12:01:40|105308.1|105283.1|105315.4|105290.4|105315.4|105290.4|105306.4|105281.4|25
1725019310000|2024-08-30 12:01:50|105315.5|105290.5|105313.9|105288.9|105321.3|105296.3|105313.9|105288.9|30
1725019320000|2024-08-30 12:02:00|105313.3|105288.3|105314.1|105289.1|105322|105297|105312.5|105287.5|37
1725019330000|2024-08-30 12:02:10|105313.9|105288.9|105318.4|105293.4|105318.4|105293.4|105312.3|105287.3|22
1725019340000|2024-08-30 12:02:20|105318.2|105293.2|105302.9|105277.9|105318.2|105293.2|105301.7|105276.7|37
1725019350000|2024-08-30 12:02:30|105301.9|105276.9|105309.2|105284.2|105309.2|105284.2|105300.1|105275.1|33
1725019360000|2024-08-30 12:02:40|105309.4|105284.4|105321.5|105271.5|105335.3|105298.1|105302.8|105261|56
1725019370000|2024-08-30 12:02:50|105321.7|105271.7|105326.6|105276.6|105326.9|105276.9|105321.7|105271.7|24
1725019380000|2024-08-30 12:03:00|105328.1|105278.1|105330.6|105280.6|105331.1|105281.1|105327.1|105277.1|32
1725019390000|2024-08-30 12:03:10|105330.3|105280.3|105330.9|105280.9|105331.3|105281.3|105329.1|105279.1|23
1725019400000|2024-08-30 12:03:20|105330.5|105280.5|105332|105282|105332|105282|105330|105280|25
1725019410000|2024-08-30 12:03:30|105331.6|105281.6|105328.6|105278.6|105332.9|105282.9|105325.9|105275.9|31
1725019420000|2024-08-30 12:03:40|105329.1|105279.1|105333.1|105283.1|105334|105284|105328.7|105278.7|40
1725019430000|2024-08-30 12:03:50|105332.8|105282.8|105327.1|105277.1|105332.8|105282.8|105326.5|105276.5|27
1725019440000|2024-08-30 12:04:00|105326.8|105276.8|105324.5|105274.5|105326.8|105276.8|105324.4|105274.4|27
1725019450000|2024-08-30 12:04:10|105324.7|105274.7|105326.8|105276.8|105326.8|105276.8|105324.7|105274.7|18
1725019460000|2024-08-30 12:04:20|105326.9|105276.9|105328.5|105278.5|105328.5|105278.5|105326.9|105276.9|4
1725019470000|2024-08-30 12:04:30|105328.2|105278.2|105328.2|105278.2|105328.2|105278.2|105327.8|105277.8|6
1725019480000|2024-08-30 12:04:40|105328.1|105278.1|105327.7|105277.7|105328.2|105278.2|105327.7|105277.7|9
1725019490000|2024-08-30 12:04:50|105327.8|105277.8|105328.4|105278.4|105328.4|105278.4|105327.4|105277.4|10
1725019500000|2024-08-30 12:05:00|105327.8|105277.8|105310.5|105285.5|105328.3|105290.7|105309.5|105277.8|24
1725019510000|2024-08-30 12:05:10|105311.1|105286.1|105312|105287|105312.1|105287.1|105311.1|105286.1|10
1725019520000|2024-08-30 12:05:20|105312.1|105287.1|105310.1|105285.1|105312.1|105287.1|105310.1|105285.1|8
1725019530000|2024-08-30 12:05:30|105310|105285|105315|105290|105316.3|105291.3|105309.9|105284.9|11
1725019540000|2024-08-30 12:05:40|105314.9|105289.9|105306.9|105281.9|105314.9|105289.9|105302.4|105277.4|21
1725019550000|2024-08-30 12:05:50|105307.1|105282.1|105312.1|105287.1|105312.1|105287.1|105307.1|105282.1|8
1725019560000|2024-08-30 12:06:00|105311.4|105286.4|105314.8|105289.8|105314.9|105289.9|105308.9|105283.9|20
1725019570000|2024-08-30 12:06:10|105314.2|105289.2|105295.1|105270.1|105314.2|105289.2|105294.8|105269.8|30
1725019580000|2024-08-30 12:06:20|105294.8|105269.8|105298.2|105273.2|105298.4|105273.4|105294.6|105269.6|22
1725019590000|2024-08-30 12:06:30|105297.2|105272.2|105294.7|105269.7|105297.3|105272.3|105292.7|105267.7|20
1725019600000|2024-08-30 12:06:40|105294.4|105269.4|105295.2|105270.2|105295.2|105270.2|105293.7|105268.7|12
1725019610000|2024-08-30 12:06:50|105295.4|105270.4|105292.5|105267.5|105295.4|105270.4|105292.1|105267.1|12
1725019620000|2024-08-30 12:07:00|105292.4|105267.4|105286|105261|105293.3|105268.3|105286|105261|27
1725019630000|2024-08-30 12:07:10|105286.3|105261.3|105281.9|105256.9|105287.5|105262.5|105281.9|105256.9|25
1725019640000|2024-08-30 12:07:20|105281.5|105256.5|105270.6|105220.6|105281.6|105256.6|105266.2|105220.1|21
1725019650000|2024-08-30 12:07:30|105269.9|105219.9|105260|105210|105269.9|105219.9|105260|105210|32
1725019660000|2024-08-30 12:07:40|105259.6|105209.6|105261.2|105211.2|105262.7|105212.7|105259.6|105209.6|20
1725019670000|2024-08-30 12:07:50|105260.6|105210.6|105261|105211|105261.7|105211.7|105259.7|105209.7|21
1725019680000|2024-08-30 12:08:00|105260.8|105210.8|105255.8|105205.8|105260.8|105210.8|105253.3|105203.3|38
1725019690000|2024-08-30 12:08:10|105255.9|105205.9|105249.8|105199.8|105256.2|105206.2|105247.7|105197.7|27
1725019700000|2024-08-30 12:08:20|105250.1|105200.1|105246.3|105196.3|105251|105201|105245.5|105195.5|24
1725019710000|2024-08-30 12:08:30|105246.1|105196.1|105221.8|105171.8|105246.1|105196.1|105219.7|105169.7|46
1725019720000|2024-08-30 12:08:40|105221.6|105171.6|105223.7|105173.7|105223.9|105173.9|105216.5|105166.5|30
1725019730000|2024-08-30 12:08:50|105222.5|105172.5|105223.1|105173.1|105223.9|105173.9|105219.8|105169.8|28
1725019740000|2024-08-30 12:09:00|105224.2|105174.2|105227.5|105177.5|105229.9|105179.9|105224.2|105174.2|20
1725019750000|2024-08-30 12:09:10|105230.6|105180.6|105242|105192|105243.5|105193.5|105230.6|105180.6|30
1725019760000|2024-08-30 12:09:20|105241.7|105191.7|105231.6|105181.6|105241.7|105202.2|105221.2|105181.6|25
1725019770000|2024-08-30 12:09:30|105231.7|105181.7|105207.6|105157.6|105231.7|105181.7|105207.1|105157.1|41
1725019780000|2024-08-30 12:09:40|105207|105157|105209.4|105159.4|105209.9|105159.9|105207|105157|18
1725019790000|2024-08-30 12:09:50|105209.6|105159.6|105214.8|105164.8|105214.8|105164.8|105209.5|105159.5|23
1725019800000|2024-08-30 12:10:00|105215.1|105165.1|105216.7|105166.7|105222.8|105172.8|105215.1|105165.1|39
1725019810000|2024-08-30 12:10:10|105216.8|105166.8|105217.2|105167.2|105219.2|105169.2|105216.8|105166.8|40
1725019820000|2024-08-30 12:10:20|105217.1|105167.1|105232.4|105182.4|105232.4|105182.4|105211.4|105161.4|32
1725019830000|2024-08-30 12:10:30|105232.6|105182.6|105234.3|105184.3|105240.8|105190.8|105232.6|105182.6|35
1725019840000|2024-08-30 12:10:40|105234.6|105184.6|105245.6|105195.6|105245.6|105195.6|105233.6|105183.6|39
1725019850000|2024-08-30 12:10:50|105245.3|105195.3|105232.6|105182.6|105245.6|105195.6|105231.6|105181.6|26
1725019860000|2024-08-30 12:11:00|105231.4|105181.4|105242.5|105192.5|105246.6|105196.6|105231.3|105181.3|39
1725019870000|2024-08-30 12:11:10|105242.9|105192.9|105245.9|105195.9|105256.4|105206.4|105242|105192|34
1725019880000|2024-08-30 12:11:20|105245.8|105195.8|105243.7|105193.7|105248|105198|105243.7|105193.7|26
1725019890000|2024-08-30 12:11:30|105243.5|105193.5|105248.6|105198.6|105249.2|105199.2|105243.5|105193.5|24
1725019900000|2024-08-30 12:11:40|105248.7|105198.7|105249|105199|105249|105199|105241.7|105191.7|36
1725019910000|2024-08-30 12:11:50|105249.3|105199.3|105242.8|105192.8|105249.3|105199.3|105241.4|105191.4|22
1725019920000|2024-08-30 12:12:00|105242.6|105192.6|105241.5|105191.5|105242.6|105192.6|105240.2|105190.2|17
1725019930000|2024-08-30 12:12:10|105241.6|105191.6|105243.3|105193.3|105243.3|105193.3|105240.9|105190.9|18
1725019940000|2024-08-30 12:12:20|105243.7|105193.7|105242.7|105192.7|105243.8|105193.8|105237.5|105187.5|26
1725019950000|2024-08-30 12:12:30|105242.1|105192.1|105236.2|105186.2|105242.4|105192.4|105235.7|105185.7|16
1725019960000|2024-08-30 12:12:40|105236.1|105186.1|105232.2|105182.2|105236.2|105186.2|105232.2|105182.2|18
1725019970000|2024-08-30 12:12:50|105232.3|105182.3|105242.7|105192.7|105242.9|105192.9|105231.8|105181.8|24
1725019980000|2024-08-30 12:13:00|105242.6|105192.6|105250.9|105200.9|105250.9|105200.9|105242.5|105192.5|34
1725019990000|2024-08-30 12:13:10|105251.4|105201.4|105247.3|105197.3|105253|105203|105240.8|105190.8|38
1725020000000|2024-08-30 12:13:20|105247.5|105197.5|105239.6|105189.6|105247.5|105197.5|105239.1|105189.1|23
1725020010000|2024-08-30 12:13:30|105239|105189|105235.7|105185.7|105239|105189|105235.2|105185.2|18
1725020020000|2024-08-30 12:13:40|105235.4|105185.4|105233.5|105183.5|105235.4|105185.4|105230.5|105180.5|37
1725020030000|2024-08-30 12:13:50|105233.3|105183.3|105229.3|105179.3|105234.8|105184.8|105227.6|105177.6|34
1725020040000|2024-08-30 12:14:00|105229.4|105179.4|105228|105178|105230.5|105180.5|105227.3|105177.3|38
1725020050000|2024-08-30 12:14:10|105228.1|105178.1|105232.3|105182.3|105233.2|105183.2|105227.8|105177.8|48
1725020060000|2024-08-30 12:14:20|105232.6|105182.6|105236.2|105186.2|105236.2|105186.2|105232.3|105182.3|35
1725020070000|2024-08-30 12:14:30|105235.8|105185.8|105227.1|105177.1|105236.2|105186.2|105226.2|105176.2|21
1725020080000|2024-08-30 12:14:40|105227.5|105177.5|105226.2|105176.2|105227.8|105177.8|105226|105176|31
1725020090000|2024-08-30 12:14:50|105226.6|105176.6|105229.4|105179.4|105232.1|105182.1|105226.6|105176.6|33
1725020100000|2024-08-30 12:15:00|105230.2|105180.2|105236.3|105186.3|105236.3|105186.3|105230.2|105180.2|36
1725020110000|2024-08-30 12:15:10|105236.1|105186.1|105242.6|105192.6|105245.2|105195.2|105234.8|105184.8|37
1725020120000|2024-08-30 12:15:20|105242.9|105192.9|105234.5|105184.5|105243.1|105193.1|105234.5|105184.5|15
1725020130000|2024-08-30 12:15:30|105234.4|105184.4|105230.2|105180.2|105234.5|105184.5|105227.6|105177.6|24
1725020140000|2024-08-30 12:15:40|105229.9|105179.9|105228.7|105178.7|105234.2|105184.2|105228.7|105178.7|34
1725020150000|2024-08-30 12:15:50|105228.1|105178.1|105217.4|105167.4|105229.8|105179.8|105216.7|105166.7|24
1725020160000|2024-08-30 12:16:00|105216.6|105166.6|105212.7|105162.7|105221.3|105171.3|105212.7|105162.7|23
1725020170000|2024-08-30 12:16:10|105212.9|105162.9|105209.1|105159.1|105214.5|105164.5|105206.8|105156.8|29
1725020180000|2024-08-30 12:16:20|105209.2|105159.2|105211.1|105161.1|105211.4|105161.4|105209.1|105159.1|22
1725020190000|2024-08-30 12:16:30|105211.4|105161.4|105202.8|105152.8|105211.4|105161.4|105201.3|105151.3|20
1725020200000|2024-08-30 12:16:40|105205.5|105155.5|105206.6|105156.6|105208.7|105158.7|105205.5|105155.5|23
1725020210000|2024-08-30 12:16:50|105206.2|105156.2|105212.1|105162.1|105212.1|105162.1|105205|105155|22
1725020220000|2024-08-30 12:17:00|105211.9|105161.9|105222|105172|105222.9|105172.9|105211.9|105161.9|29
1725020230000|2024-08-30 12:17:10|105221.7|105171.7|105223.6|105173.6|105223.9|105173.9|105221.7|105171.7|17
1725020240000|2024-08-30 12:17:20|105223.4|105173.4|105224.6|105174.6|105225.2|105175.2|105220.1|105170.1|22
1725020250000|2024-08-30 12:17:30|105224.4|105174.4|105225.5|105175.5|105228.8|105178.8|105224.4|105174.4|22
1725020260000|2024-08-30 12:17:40|105225.4|105175.4|105232.1|105182.1|105232.1|105182.1|105225.4|105175.4|19
1725020270000|2024-08-30 12:17:50|105232.9|105182.9|105228.8|105178.8|105232.9|105182.9|105228.8|105178.8|22
1725020280000|2024-08-30 12:18:00|105228.7|105178.7|105228.3|105178.3|105230.1|105180.1|105223.8|105173.8|32
1725020290000|2024-08-30 12:18:10|105228.5|105178.5|105228.1|105178.1|105230.2|105180.2|105228.1|105178.1|21
1725020300000|2024-08-30 12:18:20|105229.1|105179.1|105228.3|105178.3|105229.5|105179.5|105227.6|105177.6|22
1725020310000|2024-08-30 12:18:30|105228.2|105178.2|105228.5|105178.5|105228.7|105178.7|105228.1|105178.1|10
1725020320000|2024-08-30 12:18:40|105228.2|105178.2|105226.3|105176.3|105228.2|105178.2|105223.3|105173.3|25
1725020330000|2024-08-30 12:18:50|105226|105176|105224.9|105174.9|105228.2|105178.2|105224.7|105174.7|38
1725020340000|2024-08-30 12:19:00|105224.7|105174.7|105226.1|105176.1|105226.4|105176.4|105222.5|105172.5|27
1725020350000|2024-08-30 12:19:10|105225.6|105175.6|105233|105183|105234.7|105184.7|105225.4|105175.4|20
1725020360000|2024-08-30 12:19:20|105232.5|105182.5|105237.7|105187.7|105241.3|105191.3|105230.6|105180.6|29
1725020370000|2024-08-30 12:19:30|105237.3|105187.3|105239.8|105189.8|105239.8|105189.8|105236.5|105186.5|25
1725020380000|2024-08-30 12:19:40|105240.1|105190.1|105231.6|105181.6|105240.6|105190.6|105231.6|105181.6|17
1725020390000|2024-08-30 12:19:50|105232.5|105182.5|105226.7|105176.7|105232.7|105182.7|105226.6|105176.6|28
1725020400000|2024-08-30 12:20:00|105224.3|105174.3|105230.3|105180.3|105230.6|105180.6|105219.7|105169.7|32
1725020410000|2024-08-30 12:20:10|105229.9|105179.9|105220.7|105170.7|105229.9|105179.9|105219.2|105169.2|27
1725020420000|2024-08-30 12:20:20|105220.5|105170.5|105223.2|105173.2|105224.1|105174.1|105219.7|105169.7|18
1725020430000|2024-08-30 12:20:30|105223|105173|105226.3|105176.3|105227.8|105177.8|105222.6|105172.6|23
1725020440000|2024-08-30 12:20:40|105226.1|105176.1|105212|105162|105226.1|105176.1|105199.7|105149.7|37
1725020450000|2024-08-30 12:20:50|105212.6|105162.6|105215.6|105165.6|105221|105171|105211.2|105161.2|27
1725020460000|2024-08-30 12:21:00|105215|105165|105211.9|105161.9|105219.7|105169.7|105211.6|105161.6|34
1725020470000|2024-08-30 12:21:10|105211.8|105161.8|105212|105162|105215.7|105165.7|105211.7|105161.7|19
1725020480000|2024-08-30 12:21:20|105211.4|105161.4|105213.5|105163.5|105213.5|105163.5|105211.2|105161.2|14
1725020490000|2024-08-30 12:21:30|105213.6|105163.6|105218.8|105168.8|105218.8|105168.8|105212.7|105162.7|16
1725020500000|2024-08-30 12:21:40|105218.1|105168.1|105222.2|105172.2|105222.8|105172.8|105218.1|105168.1|26
1725020510000|2024-08-30 12:21:50|105222.9|105172.9|105245|105195|105249.6|105199.6|105222.9|105172.9|29
1725020520000|2024-08-30 12:22:00|105245.3|105195.3|105242.6|105192.6|105245.5|105195.5|105241.5|105191.5|21
1725020530000|2024-08-30 12:22:10|105242.8|105192.8|105234.8|105184.8|105242.9|105192.9|105230.2|105180.2|39
1725020540000|2024-08-30 12:22:20|105234.5|105184.5|105228.9|105178.9|105235.2|105185.2|105228.2|105178.2|28
1725020550000|2024-08-30 12:22:30|105228.4|105178.4|105226.3|105176.3|105230.4|105180.4|105226.3|105176.3|39
1725020560000|2024-08-30 12:22:40|105227.4|105177.4|105229.7|105179.7|105230.4|105180.4|105224.9|105174.9|30
1725020570000|2024-08-30 12:22:50|105228.9|105178.9|105235.1|105185.1|105235.4|105185.4|105228.9|105178.9|21
1725020580000|2024-08-30 12:23:00|105235.2|105185.2|105226.5|105176.5|105236.8|105186.8|105226.5|105176.5|25
1725020590000|2024-08-30 12:23:10|105225.9|105175.9|105215.1|105165.1|105225.9|105175.9|105213.3|105163.3|30
1725020600000|2024-08-30 12:23:20|105215|105165|105202.4|105152.4|105215|105165|105202.2|105152.2|25
1725020610000|2024-08-30 12:23:30|105201.9|105151.9|105192.8|105142.8|105202.1|105152.1|105192.7|105142.7|39
1725020620000|2024-08-30 12:23:40|105192.9|105142.9|105194.4|105144.4|105197.1|105147.1|105187.4|105137.4|33
1725020630000|2024-08-30 12:23:50|105194.2|105144.2|105205.4|105155.4|105205.4|105155.4|105194.2|105144.2|18
1725020640000|2024-08-30 12:24:00|105205.1|105155.1|105208.9|105158.9|105209.6|105159.6|105204.3|105154.3|27
1725020650000|2024-08-30 12:24:10|105209.1|105159.1|105205.2|105155.2|105209.5|105159.5|105203.8|105153.8|26
1725020660000|2024-08-30 12:24:20|105205.3|105155.3|105198.2|105148.2|105205.6|105155.6|105197.8|105147.8|27
1725020670000|2024-08-30 12:24:30|105198.4|105148.4|105203.3|105153.3|105204.2|105154.2|105197.4|105147.4|18
1725020680000|2024-08-30 12:24:40|105203.8|105153.8|105213.5|105163.5|105213.5|105163.5|105203.8|105153.8|24
1725020690000|2024-08-30 12:24:50|105213.3|105163.3|105215.9|105165.9|105217.6|105167.6|105213.3|105163.3|29
1725020700000|2024-08-30 12:25:00|105217.9|105167.9|105213.9|105163.9|105218.8|105168.8|105212.8|105162.8|43
1725020710000|2024-08-30 12:25:10|105214.2|105164.2|105211.9|105161.9|105214.5|105164.5|105207.8|105157.8|35
1725020720000|2024-08-30 12:25:20|105211.7|105161.7|105206.2|105156.2|105211.8|105161.8|105204.8|105154.8|39
1725020730000|2024-08-30 12:25:30|105206.6|105156.6|105191.8|105141.8|105206.6|105159|105181.6|105141.5|48
1725020740000|2024-08-30 12:25:40|105191.7|105141.7|105200.2|105150.2|105200.6|105150.6|105190|105140|44
1725020750000|2024-08-30 12:25:50|105200.3|105150.3|105202.6|105152.6|105202.6|105152.6|105200.3|105150.3|24
1725020760000|2024-08-30 12:26:00|105202.2|105152.2|105202.9|105152.9|105202.9|105152.9|105201.2|105151.2|12
1725020770000|2024-08-30 12:26:10|105202.8|105152.8|105184.7|105134.7|105202.8|105152.8|105183.1|105133.1|29
1725020780000|2024-08-30 12:26:20|105184.5|105134.5|105189.1|105139.1|105189.2|105139.2|105184.5|105134.5|20
1725020790000|2024-08-30 12:26:30|105189.5|105139.5|105189.9|105139.9|105190|105140|105186.8|105136.8|25
1725020800000|2024-08-30 12:26:40|105190|105140|105199.4|105149.4|105199.4|105149.4|105190|105140|31
1725020810000|2024-08-30 12:26:50|105199.7|105149.7|105199.5|105149.5|105202.5|105152.5|105198.5|105148.5|22
1725020820000|2024-08-30 12:27:00|105199.4|105149.4|105203.2|105153.2|105204.4|105154.4|105198.7|105148.7|45
1725020830000|2024-08-30 12:27:10|105202.6|105152.6|105207.9|105157.9|105208.1|105158.1|105199|105149|50
1725020840000|2024-08-30 12:27:20|105207.6|105157.6|105212|105162|105212|105162|105207|105157|20
1725020850000|2024-08-30 12:27:30|105212.8|105162.8|105212.6|105162.6|105213.6|105163.6|105211.7|105161.7|31
1725020860000|2024-08-30 12:27:40|105213.5|105163.5|105212.3|105162.3|105213.5|105163.5|105211.9|105161.9|23
1725020870000|2024-08-30 12:27:50|105212.5|105162.5|105206.7|105156.7|105213.3|105163.3|105206.7|105156.7|29
1725020880000|2024-08-30 12:28:00|105208.2|105158.2|105195.4|105145.4|105210.2|105160.2|105194.1|105144.1|39
1725020890000|2024-08-30 12:28:10|105195.2|105145.2|105195.3|105145.3|105195.9|105145.9|105194.4|105144.4|17
1725020900000|2024-08-30 12:28:20|105195.2|105145.2|105190.5|105140.5|105195.2|105145.2|105190.5|105140.5|12
1725020910000|2024-08-30 12:28:30|105190.2|105140.2|105188.1|105138.1|105190.5|105140.5|105184.5|105134.5|23
1725020920000|2024-08-30 12:28:40|105188.2|105138.2|105177.4|105127.4|105188.2|105138.2|105177.2|105127.2|30
1725020930000|2024-08-30 12:28:50|105176.9|105126.9|105176.5|105126.5|105181.1|105131.1|105176.3|105126.3|43
1725020940000|2024-08-30 12:29:00|105177.6|105127.6|105178.1|105128.1|105178.4|105128.4|105176.5|105126.5|23
1725020950000|2024-08-30 12:29:10|105178.5|105128.5|105179.9|105129.9|105180.3|105130.3|105175.4|105125.4|28
1725020960000|2024-08-30 12:29:20|105180.4|105130.4|105216.5|105166.5|105217.9|105167.9|105179|105129|38
1725020970000|2024-08-30 12:29:30|105216.9|105166.9|105211.4|105161.4|105228.3|105178.3|105208.9|105158.9|35
1725020980000|2024-08-30 12:29:40|105210.5|105160.5|105217.1|105167.1|105220.3|105170.3|105198|105148|51
1725020990000|2024-08-30 12:29:50|105217|105167|105440.6|105240.6|105440.6|105240.6|105205.6|105106.9|42
1725021000000|2024-08-30 12:30:00|105445.1|105245.1|105342.9|105142.9|105473.2|105273.2|105326.7|105126.7|63
1725021010000|2024-08-30 12:30:10|105342.1|105142.1|105387.7|105187.7|105419.8|105219.8|105307.8|105107.8|66
1725021020000|2024-08-30 12:30:20|105378.6|105178.6|105319.3|105119.3|105378.6|105178.6|105299.9|105099.9|49
1725021030000|2024-08-30 12:30:30|105321.4|105121.4|105316.2|105143.7|105322.4|105146.9|105305|105121.1|36
1725021040000|2024-08-30 12:30:40|105316|105135.8|105280|105127.6|105316|105136.4|105278.5|105125.6|37
1725021050000|2024-08-30 12:30:50|105278.7|105130.5|105280.6|105145.1|105283.2|105145.1|105271.1|105124.2|22
1725021060000|2024-08-30 12:31:00|105281|105145|105269|105151.3|105281|105151.3|105269|105139.1|34
1725021070000|2024-08-30 12:31:10|105269.1|105151.6|105270.8|105158.3|105276|105158.3|105266.3|105147.1|26
1725021080000|2024-08-30 12:31:20|105271.3|105158.7|105270.1|105162.8|105275|105166.3|105267.8|105158.7|29
1725021090000|2024-08-30 12:31:30|105271.4|105164.8|105241.1|105143.7|105271.6|105167|105241.1|105143.7|40
1725021100000|2024-08-30 12:31:40|105240.5|105144.8|105236.1|105140.1|105240.5|105144.8|105236.1|105140.1|13
1725021110000|2024-08-30 12:31:50|105235.1|105139.4|105177.2|105127.2|105237.1|105164.8|105169.1|105119.1|37
1725021120000|2024-08-30 12:32:00|105176.1|105126.1|105211.2|105161.2|105211.2|105161.2|105175|105125|62
1725021130000|2024-08-30 12:32:10|105211|105161|105227.9|105177.9|105227.9|105177.9|105209.2|105159.2|67
1725021140000|2024-08-30 12:32:20|105229.7|105179.7|105229.9|105179.9|105229.9|105179.9|105192.3|105142.3|66
1725021150000|2024-08-30 12:32:30|105231.1|105181.1|105247.1|105197.1|105249.5|105199.5|105225.2|105175.2|46
1725021160000|2024-08-30 12:32:40|105246.9|105196.9|105191.4|105141.4|105246.9|105196.9|105191.4|105141.4|49
1725021170000|2024-08-30 12:32:50|105191.6|105141.6|105204.3|105154.3|105216.3|105166.3|105185.8|105135.8|53
1725021180000|2024-08-30 12:33:00|105205.2|105155.2|105176.7|105126.7|105205.3|105155.3|105161.4|105111.4|45
1725021190000|2024-08-30 12:33:10|105174.6|105124.6|105176.4|105126.4|105188.6|105138.6|105173.8|105123.8|40
1725021200000|2024-08-30 12:33:20|105174.9|105124.9|105168.1|105118.1|105177|105127|105166.5|105116.5|37
1725021210000|2024-08-30 12:33:30|105168.5|105118.5|105152.1|105102.1|105169.2|105119.2|105147.7|105097.7|37
1725021220000|2024-08-30 12:33:40|105151.5|105101.5|105169.1|105119.1|105186.5|105136.5|105141.1|105091.1|55
1725021230000|2024-08-30 12:33:50|105168.9|105118.9|105175.8|105125.8|105177.3|105127.3|105165.6|105115.6|40
1725021240000|2024-08-30 12:34:00|105188.7|105138.7|105202.3|105152.3|105229|105179|105188.7|105138.7|68
1725021250000|2024-08-30 12:34:10|105202.6|105152.6|105224.6|105174.6|105236.9|105186.9|105197.7|105147.7|62
1725021260000|2024-08-30 12:34:20|105225|105175|105202.8|105152.8|105233.8|105183.8|105198.9|105148.9|47
1725021270000|2024-08-30 12:34:30|105202.9|105152.9|105210.4|105160.4|105215|105165|105201.4|105151.4|61
1725021280000|2024-08-30 12:34:40|105206.8|105156.8|105199|105149|105209.3|105159.3|105179.5|105129.5|59
1725021290000|2024-08-30 12:34:50|105198|105148|105200.5|105150.5|105203|105153|105185.9|105135.9|49
1725021300000|2024-08-30 12:35:00|105201.7|105151.7|105226.3|105176.3|105240.1|105190.1|105200.9|105150.9|69
1725021310000|2024-08-30 12:35:10|105225.1|105175.1|105322.6|105272.6|105322.6|105272.6|105224.6|105174.6|71
1725021320000|2024-08-30 12:35:20|105319.7|105269.7|105294.1|105244.1|105319.7|105269.7|105282.4|105232.4|69
1725021330000|2024-08-30 12:35:30|105292.4|105242.4|105301|105251|105301|105251|105273|105223|55
1725021340000|2024-08-30 12:35:40|105303.2|105253.2|105274.2|105224.2|105306.4|105256.4|105268.9|105218.9|59
1725021350000|2024-08-30 12:35:50|105276.7|105226.7|105297|105247|105298.9|105248.9|105269.9|105219.9|51
1725021360000|2024-08-30 12:36:00|105296.3|105246.3|105295.9|105245.9|105315.7|105265.7|105286.4|105236.4|67
1725021370000|2024-08-30 12:36:10|105296|105246|105256.4|105206.4|105296|105246|105253.6|105203.6|67
1725021380000|2024-08-30 12:36:20|105254.8|105204.8|105266|105216|105277.1|105227.1|105250.9|105200.9|61
1725021390000|2024-08-30 12:36:30|105267.1|105217.1|105248.7|105198.7|105271.3|105221.3|105243|105193|65
1725021400000|2024-08-30 12:36:40|105249.1|105199.1|105246|105196|105258.4|105208.4|105240.3|105190.3|46
1725021410000|2024-08-30 12:36:50|105245|105195|105252.3|105202.3|105259|105209|105245|105195|38
1725021420000|2024-08-30 12:37:00|105252.4|105202.4|105245.5|105195.5|105253.8|105203.8|105243.7|105193.7|31
1725021430000|2024-08-30 12:37:10|105245.1|105195.1|105247.2|105197.2|105252.8|105202.8|105244.4|105194.4|49
1725021440000|2024-08-30 12:37:20|105245.4|105195.4|105244.5|105194.5|105249.6|105199.6|105240|105190|39
1725021450000|2024-08-30 12:37:30|105245.3|105195.3|105239.2|105189.2|105246.9|105196.9|105238.9|105188.9|54
1725021460000|2024-08-30 12:37:40|105239.6|105189.6|105257.3|105207.3|105259.9|105209.9|105239.6|105189.6|68
1725021470000|2024-08-30 12:37:50|105257.2|105207.2|105257.3|105207.3|105257.9|105207.9|105246.8|105196.8|68
1725021480000|2024-08-30 12:38:00|105255.5|105205.5|105320.8|105270.8|105323.5|105273.5|105255|105205|57
1725021490000|2024-08-30 12:38:10|105321.4|105271.4|105344.1|105294.1|105348.8|105298.8|105321.4|105271.4|66
1725021500000|2024-08-30 12:38:20|105344|105294|105315.6|105265.6|105368.9|105318.9|105315.6|105265.6|58
1725021510000|2024-08-30 12:38:30|105315.2|105265.2|105312.8|105262.8|105326.6|105276.6|105312.8|105262.8|48
1725021520000|2024-08-30 12:38:40|105313.2|105263.2|105319.4|105269.4|105324.9|105274.9|105313.2|105263.2|29
1725021530000|2024-08-30 12:38:50|105316.2|105266.2|105268.4|105218.4|105316.2|105266.2|105267.8|105217.8|50
1725021540000|2024-08-30 12:39:00|105267.1|105217.1|105251.6|105201.6|105285.4|105235.4|105249.9|105199.9|68
1725021550000|2024-08-30 12:39:10|105252.5|105202.5|105274.4|105224.4|105274.4|105224.4|105248.1|105198.1|55
1725021560000|2024-08-30 12:39:20|105274.1|105224.1|105256.9|105206.9|105274.1|105224.1|105250.7|105200.7|56
1725021570000|2024-08-30 12:39:30|105255.5|105205.5|105251.9|105201.9|105258.3|105208.3|105249.5|105199.5|39
1725021580000|2024-08-30 12:39:40|105251.6|105201.6|105271.5|105221.5|105273.5|105223.5|105235.5|105185.5|49
1725021590000|2024-08-30 12:39:50|105273.6|105223.6|105279.3|105229.3|105283.6|105233.6|105273.6|105223.6|43
1725021600000|2024-08-30 12:40:00|105279.7|105229.7|105316.7|105266.7|105324.3|105274.3|105279.7|105229.7|59
1725021610000|2024-08-30 12:40:10|105318|105268|105317.5|105267.5|105322.1|105272.1|105305.4|105255.4|48
1725021620000|2024-08-30 12:40:20|105316.9|105266.9|105313.1|105263.1|105318.6|105268.6|105312.7|105262.7|34
1725021630000|2024-08-30 12:40:30|105314|105264|105308.2|105258.2|105325.3|105275.3|105306.5|105256.5|42
1725021640000|2024-08-30 12:40:40|105307.8|105257.8|105297.4|105247.4|105309.2|105259.2|105297.4|105247.4|16
1725021650000|2024-08-30 12:40:50|105296.7|105246.7|105293.8|105243.8|105301.2|105251.2|105292.9|105242.9|43
1725021660000|2024-08-30 12:41:00|105295.2|105245.2|105291.6|105241.6|105299|105249|105291.2|105241.2|50
1725021670000|2024-08-30 12:41:10|105291.5|105241.5|105249.6|105199.6|105291.5|105241.5|105249.5|105199.5|55
1725021680000|2024-08-30 12:41:20|105249.2|105199.2|105232.3|105182.3|105249.5|105199.5|105231.3|105181.3|61
1725021690000|2024-08-30 12:41:30|105232.4|105182.4|105239.6|105189.6|105240.4|105190.4|105225.8|105175.8|60
1725021700000|2024-08-30 12:41:40|105240.3|105190.3|105266.1|105216.1|105266.8|105216.8|105232.1|105182.1|55
1725021710000|2024-08-30 12:41:50|105265.9|105215.9|105281.6|105231.6|105284.4|105234.4|105251.6|105201.6|61
1725021720000|2024-08-30 12:42:00|105281.5|105231.5|105278.9|105228.9|105284.1|105234.1|105277.6|105227.6|40
1725021730000|2024-08-30 12:42:10|105280|105230|105292.2|105242.2|105298.7|105248.7|105276.4|105226.4|52
1725021740000|2024-08-30 12:42:20|105292.3|105242.3|105297.7|105247.7|105320.1|105270.1|105272.4|105222.4|64
1725021750000|2024-08-30 12:42:30|105298.7|105248.7|105301.4|105251.4|105309.6|105259.6|105298.7|105248.7|48
1725021760000|2024-08-30 12:42:40|105300|105250|105302.9|105252.9|105306.7|105256.7|105288|105238|44
1725021770000|2024-08-30 12:42:50|105302.5|105252.5|105316.6|105266.6|105316.6|105266.6|105301.9|105251.9|48
1725021780000|2024-08-30 12:43:00|105316.2|105266.2|105339.9|105289.9|105339.9|105289.9|105314|105264|51
1725021790000|2024-08-30 12:43:10|105340.7|105290.7|105341.8|105291.8|105355.8|105305.8|105340.2|105290.2|48
1725021800000|2024-08-30 12:43:20|105341.7|105291.7|105327.6|105277.6|105343.7|105293.7|105325.2|105275.2|39
1725021810000|2024-08-30 12:43:30|105327.5|105277.5|105339.7|105289.7|105353.9|105303.9|105327.4|105277.4|44
1725021820000|2024-08-30 12:43:40|105339.4|105289.4|105370.3|105320.3|105372.7|105322.7|105339.4|105289.4|56
1725021830000|2024-08-30 12:43:50|105366.7|105316.7|105344|105294|105366.7|105316.7|105343.1|105293.1|43
1725021840000|2024-08-30 12:44:00|105344.5|105294.5|105372.6|105322.6|105373.4|105323.4|105344.5|105294.5|38
1725021850000|2024-08-30 12:44:10|105373.6|105323.6|105388.1|105338.1|105390.1|105340.1|105373.6|105323.6|42
1725021860000|2024-08-30 12:44:20|105388.4|105338.4|105402.5|105352.5|105405.5|105355.5|105388.4|105338.4|62
1725021870000|2024-08-30 12:44:30|105403|105353|105400.2|105350.2|105409.1|105359.1|105397.9|105347.9|47
1725021880000|2024-08-30 12:44:40|105399.8|105349.8|105442.7|105392.7|105446.3|105396.3|105399.8|105349.8|57
1725021890000|2024-08-30 12:44:50|105442.5|105392.5|105466.4|105416.4|105467.5|105417.5|105438.8|105388.8|54
1725021900000|2024-08-30 12:45:00|105467.5|105417.5|105485.5|105435.5|105485.5|105435.5|105457.8|105407.8|48
1725021910000|2024-08-30 12:45:10|105485.6|105435.6|105494.5|105444.5|105494.6|105444.6|105483.6|105433.6|51
1725021920000|2024-08-30 12:45:20|105490.5|105440.5|105511.2|105461.2|105511.2|105461.2|105487.9|105437.9|55
1725021930000|2024-08-30 12:45:30|105511.8|105461.8|105492.4|105442.4|105518.9|105468.9|105491.2|105441.2|57
1725021940000|2024-08-30 12:45:40|105492.7|105442.7|105494.3|105444.3|105503.7|105453.7|105487.3|105437.3|52
1725021950000|2024-08-30 12:45:50|105494.8|105444.8|105489.5|105439.5|105497.3|105447.3|105489.5|105439.5|32
1725021960000|2024-08-30 12:46:00|105489.1|105439.1|105498.4|105448.4|105498.6|105448.6|105479.2|105429.2|53
1725021970000|2024-08-30 12:46:10|105498.3|105448.3|105489.5|105439.5|105498.6|105448.6|105483.2|105433.2|41
1725021980000|2024-08-30 12:46:20|105489.2|105439.2|105510.2|105460.2|105513.6|105463.6|105489.2|105439.2|45
1725021990000|2024-08-30 12:46:30|105510.3|105460.3|105492.6|105442.6|105510.3|105460.3|105490.6|105440.6|43
1725022000000|2024-08-30 12:46:40|105492.9|105442.9|105485.2|105435.2|105496.1|105446.1|105485.2|105435.2|38
1725022010000|2024-08-30 12:46:50|105485.1|105435.1|105501.4|105451.4|105505|105455|105484.2|105434.2|45
1725022020000|2024-08-30 12:47:00|105500.8|105450.8|105489.2|105439.2|105503.4|105453.4|105489.2|105439.2|43
1725022030000|2024-08-30 12:47:10|105488.9|105438.9|105490.7|105440.7|105490.7|105440.7|105477.7|105427.7|44
1725022040000|2024-08-30 12:47:20|105490.4|105440.4|105495.1|105445.1|105503.3|105453.3|105490.4|105440.4|48
1725022050000|2024-08-30 12:47:30|105496.2|105446.2|105510.2|105460.2|105511.9|105461.9|105495|105445|52
1725022060000|2024-08-30 12:47:40|105509.9|105459.9|105542.3|105492.3|105542.4|105492.4|105509.9|105459.9|49
1725022070000|2024-08-30 12:47:50|105542.7|105492.7|105569.5|105519.5|105569.7|105519.7|105542.7|105492.7|52
1725022080000|2024-08-30 12:48:00|105567.5|105517.5|105575.7|105525.7|105583.6|105533.6|105557.9|105507.9|64
1725022090000|2024-08-30 12:48:10|105575.3|105525.3|105611.6|105561.6|105628.3|105578.3|105575.3|105525.3|48
1725022100000|2024-08-30 12:48:20|105611.8|105561.8|105613.6|105563.6|105615.6|105565.6|105606.1|105556.1|38
1725022110000|2024-08-30 12:48:30|105614.3|105564.3|105605.4|105555.4|105622.4|105572.4|105605.4|105555.4|53
1725022120000|2024-08-30 12:48:40|105604.2|105554.2|105626.1|105576.1|105631.2|105581.2|105604|105554|41
1725022130000|2024-08-30 12:48:50|105625.9|105575.9|105629.5|105579.5|105629.5|105579.5|105622.7|105572.7|59
1725022140000|2024-08-30 12:49:00|105629.6|105579.6|105649.7|105599.7|105654.4|105604.4|105628.2|105578.2|69
1725022150000|2024-08-30 12:49:10|105649.3|105599.3|105629.4|105579.4|105651.8|105601.8|105628.8|105578.8|55
1725022160000|2024-08-30 12:49:20|105629.7|105579.7|105663.2|105613.2|105663.6|105613.6|105625.7|105575.7|63
1725022170000|2024-08-30 12:49:30|105662.6|105612.6|105666.1|105616.1|105676.3|105626.3|105659.2|105609.2|45
1725022180000|2024-08-30 12:49:40|105669.2|105619.2|105660.1|105610.1|105673.9|105623.9|105659.1|105609.1|43
1725022190000|2024-08-30 12:49:50|105659.8|105609.8|105666.7|105616.7|105676.7|105626.7|105647.7|105597.7|46
1725022200000|2024-08-30 12:50:00|105666.6|105616.6|105672.1|105622.1|105674.5|105624.5|105653.5|105603.5|55
1725022210000|2024-08-30 12:50:10|105672.7|105622.7|105692|105642|105695.3|105645.3|105672.7|105622.7|49
1725022220000|2024-08-30 12:50:20|105690.9|105640.9|105708.7|105658.7|105708.7|105658.7|105686.7|105636.7|48
1725022230000|2024-08-30 12:50:30|105708.8|105658.8|105727.1|105677.1|105744.7|105694.7|105708.5|105658.5|63
1725022240000|2024-08-30 12:50:40|105726.5|105676.5|105726.6|105676.6|105730.5|105680.5|105711.8|105661.8|66
1725022250000|2024-08-30 12:50:50|105726.8|105676.8|105751.8|105701.8|105753.8|105703.8|105726.6|105676.6|56
1725022260000|2024-08-30 12:51:00|105743.1|105693.1|105767.1|105717.1|105767.7|105717.7|105740.2|105690.2|51
1725022270000|2024-08-30 12:51:10|105767.6|105717.6|105709.8|105659.8|105767.6|105717.6|105709.8|105659.8|58
1725022280000|2024-08-30 12:51:20|105708.4|105658.4|105680.5|105630.5|105708.4|105658.4|105680.2|105630.2|49
1725022290000|2024-08-30 12:51:30|105680.4|105630.4|105689.1|105639.1|105689.7|105639.7|105675.9|105625.9|44
1725022300000|2024-08-30 12:51:40|105688.1|105638.1|105660.1|105610.1|105694.5|105644.5|105658.3|105608.3|55
1725022310000|2024-08-30 12:51:50|105660|105610|105659.1|105609.1|105660|105610|105655.6|105605.6|34
1725022320000|2024-08-30 12:52:00|105659|105609|105644|105594|105659.5|105609.5|105644|105594|41
1725022330000|2024-08-30 12:52:10|105644.8|105594.8|105639.4|105589.4|105652.8|105602.8|105639|105589|49
1725022340000|2024-08-30 12:52:20|105639.5|105589.5|105637|105587|105646.3|105596.3|105637|105587|34
1725022350000|2024-08-30 12:52:30|105636.9|105586.9|105616.8|105566.8|105638.1|105588.1|105615.6|105565.6|43
1725022360000|2024-08-30 12:52:40|105616.9|105566.9|105595.9|105545.9|105616.9|105566.9|105595.9|105545.9|41
1725022370000|2024-08-30 12:52:50|105594|105544|105553.3|105503.3|105594.9|105544.9|105553|105503|49
1725022380000|2024-08-30 12:53:00|105553.8|105503.8|105555.5|105505.5|105577.7|105527.7|105553.8|105503.8|64
1725022390000|2024-08-30 12:53:10|105555.3|105505.3|105564.3|105514.3|105566.1|105516.1|105554.2|105504.2|54
1725022400000|2024-08-30 12:53:20|105564.1|105514.1|105581.5|105531.5|105591.6|105541.6|105564.1|105514.1|69
1725022410000|2024-08-30 12:53:30|105579.7|105529.7|105580.7|105530.7|105581.7|105531.7|105577.9|105527.9|67
1725022420000|2024-08-30 12:53:40|105580.8|105530.8|105578.9|105528.9|105602.9|105552.9|105578.9|105528.9|67
1725022430000|2024-08-30 12:53:50|105578.1|105528.1|105572.3|105522.3|105578.1|105528.1|105557.7|105507.7|47
1725022440000|2024-08-30 12:54:00|105573|105523|105550.2|105500.2|105573|105523|105550.2|105500.2|45
1725022450000|2024-08-30 12:54:10|105549.9|105499.9|105549.5|105499.5|105560.8|105510.8|105548.5|105498.5|45
1725022460000|2024-08-30 12:54:20|105549.9|105499.9|105537|105487|105550.4|105500.4|105537|105487|54
1725022470000|2024-08-30 12:54:30|105536.8|105486.8|105538.2|105488.2|105543.1|105493.1|105531.8|105481.8|42
1725022480000|2024-08-30 12:54:40|105538.4|105488.4|105539.4|105489.4|105544.9|105494.9|105532.9|105482.9|46
1725022490000|2024-08-30 12:54:50|105539.7|105489.7|105545.1|105495.1|105550.8|105500.8|105539.7|105489.7|40
1725022500000|2024-08-30 12:55:00|105543.6|105493.6|105553.3|105503.3|105553.3|105503.3|105541.9|105491.9|42
1725022510000|2024-08-30 12:55:10|105552.2|105502.2|105538.8|105488.8|105552.2|105502.2|105538.8|105488.8|31
1725022520000|2024-08-30 12:55:20|105538.7|105488.7|105517.4|105467.4|105538.9|105488.9|105515.2|105465.2|26
1725022530000|2024-08-30 12:55:30|105518.1|105468.1|105500.4|105450.4|105521.5|105471.5|105500.4|105450.4|55
1725022540000|2024-08-30 12:55:40|105505|105455|105519.9|105469.9|105519.9|105469.9|105503.9|105453.9|61
1725022550000|2024-08-30 12:55:50|105520.1|105470.1|105500.9|105450.9|105520.4|105470.4|105499.9|105449.9|62
1725022560000|2024-08-30 12:56:00|105500.3|105450.3|105533.4|105483.4|105542.7|105492.7|105500.3|105450.3|60
1725022570000|2024-08-30 12:56:10|105533.2|105483.2|105543.5|105493.5|105544.9|105494.9|105532.5|105482.5|45
1725022580000|2024-08-30 12:56:20|105541.6|105491.6|105567.9|105517.9|105569.4|105519.4|105534.4|105484.4|46
1725022590000|2024-08-30 12:56:30|105568.3|105518.3|105567.4|105517.4|105579.6|105529.6|105567.4|105517.4|59
1725022600000|2024-08-30 12:56:40|105568.1|105518.1|105558|105508|105568.1|105518.1|105556|105506|47
1725022610000|2024-08-30 12:56:50|105558.9|105508.9|105562.5|105512.5|105566.9|105516.9|105553.3|105503.3|55
1725022620000|2024-08-30 12:57:00|105563.5|105513.5|105558.9|105508.9|105566.8|105516.8|105554.9|105504.9|55
1725022630000|2024-08-30 12:57:10|105559.1|105509.1|105567|105517|105567.6|105517.6|105559.1|105509.1|61
1725022640000|2024-08-30 12:57:20|105567.3|105517.3|105593.7|105543.7|105600|105550|105566.5|105516.5|57
1725022650000|2024-08-30 12:57:30|105595.1|105545.1|105606.4|105556.4|105607.9|105557.9|105595.1|105545.1|43
1725022660000|2024-08-30 12:57:40|105606.7|105556.7|105610.1|105560.1|105611.3|105561.3|105606.2|105556.2|35
1725022670000|2024-08-30 12:57:50|105609.2|105559.2|105606.7|105556.7|105609.2|105559.2|105600.9|105550.9|47
1725022680000|2024-08-30 12:58:00|105607.8|105557.8|105650.4|105600.4|105650.4|105600.4|105607.8|105557.8|53
1725022690000|2024-08-30 12:58:10|105649.7|105599.7|105653.9|105603.9|105659.8|105609.8|105646.9|105596.9|41
1725022700000|2024-08-30 12:58:20|105654.5|105604.5|105632|105582|105660.9|105610.9|105632|105582|57
1725022710000|2024-08-30 12:58:30|105636|105586|105634.2|105584.2|105639.2|105589.2|105633.4|105583.4|43
1725022720000|2024-08-30 12:58:40|105633.2|105583.2|105650.9|105600.9|105651.1|105601.1|105633.2|105583.2|45
1725022730000|2024-08-30 12:58:50|105651.1|105601.1|105648.5|105598.5|105652.8|105602.8|105640.9|105590.9|56
1725022740000|2024-08-30 12:59:00|105650.3|105600.3|105617.8|105567.8|105652.1|105602.1|105617.6|105567.6|54
1725022750000|2024-08-30 12:59:10|105617.9|105567.9|105621.1|105571.1|105626|105576|105615.7|105565.7|29
1725022760000|2024-08-30 12:59:20|105621.2|105571.2|105613.4|105563.4|105621.7|105571.7|105611.2|105561.2|39
1725022770000|2024-08-30 12:59:30|105613.3|105563.3|105622|105572|105622.1|105572.1|105609.7|105559.7|50
1725022780000|2024-08-30 12:59:40|105621.8|105571.8|105626.7|105576.7|105627.8|105577.8|105610.2|105560.2|48
1725022790000|2024-08-30 12:59:50|105626.2|105576.2|105616.5|105566.5|105626.8|105576.8|105611.3|105561.3|51
1725022800000|2024-08-30 13:00:00|105617.3|105567.3|105643|105593|105661.8|105611.8|105604.7|105554.7|72
1725022810000|2024-08-30 13:00:10|105651.5|105601.5|105686.4|105636.4|105686.4|105636.4|105651.5|105601.5|59
1725022820000|2024-08-30 13:00:20|105690.8|105640.8|105677.3|105627.3|105692.4|105642.4|105670.2|105620.2|54
1725022830000|2024-08-30 13:00:30|105677.4|105627.4|105663.3|105613.3|105678.1|105628.1|105662.9|105612.9|48
1725022840000|2024-08-30 13:00:40|105663.1|105613.1|105646|105596|105665.7|105615.7|105646|105596|51
1725022850000|2024-08-30 13:00:50|105645.8|105595.8|105661.8|105611.8|105666.7|105616.7|105632.6|105582.6|56
1725022860000|2024-08-30 13:01:00|105662|105612|105685.2|105635.2|105689.3|105639.3|105659|105609|63
1725022870000|2024-08-30 13:01:10|105684.7|105634.7|105682.4|105632.4|105689.1|105639.1|105680.1|105630.1|54
1725022880000|2024-08-30 13:01:20|105682.1|105632.1|105668|105618|105682.1|105632.1|105667.2|105617.2|67
1725022890000|2024-08-30 13:01:30|105667.1|105617.1|105677.6|105627.6|105677.6|105627.6|105666.2|105616.2|69
1725022900000|2024-08-30 13:01:40|105676.9|105626.9|105728.7|105678.7|105731.8|105681.8|105675.3|105625.3|73
1725022910000|2024-08-30 13:01:50|105728.5|105678.5|105716|105666|105730|105680|105711.3|105661.3|60
1725022920000|2024-08-30 13:02:00|105716.3|105666.3|105770.9|105720.9|105779.6|105729.6|105716.3|105666.3|65
1725022930000|2024-08-30 13:02:10|105765.5|105715.5|105766|105716|105767.9|105717.9|105762.2|105712.2|61
1725022940000|2024-08-30 13:02:20|105766.4|105716.4|105757.3|105707.3|105773.7|105723.7|105747|105697|51
1725022950000|2024-08-30 13:02:30|105757.5|105707.5|105739.7|105689.7|105757.5|105707.5|105739.3|105689.3|45
1725022960000|2024-08-30 13:02:40|105739.6|105689.6|105744.1|105694.1|105745|105695|105735.8|105685.8|53
1725022970000|2024-08-30 13:02:50|105743.4|105693.4|105762.7|105712.7|105762.7|105712.7|105743.4|105693.4|45
1725022980000|2024-08-30 13:03:00|105765.5|105715.5|105762.6|105712.6|105791.5|105741.5|105759.7|105709.7|49
1725022990000|2024-08-30 13:03:10|105758.4|105708.4|105788.4|105738.4|105789.3|105739.3|105755|105705|44
1725023000000|2024-08-30 13:03:20|105788.6|105738.6|105768|105718|105788.6|105738.6|105758.9|105708.9|61
1725023010000|2024-08-30 13:03:30|105767.9|105717.9|105776.3|105726.3|105776.3|105726.3|105767.9|105717.9|34
1725023020000|2024-08-30 13:03:40|105776.2|105726.2|105782.8|105732.8|105783.7|105733.7|105772.7|105722.7|30
1725023030000|2024-08-30 13:03:50|105783.1|105733.1|105822.1|105772.1|105825.1|105775.1|105783.1|105733.1|46
1725023040000|2024-08-30 13:04:00|105822.7|105772.7|105814.1|105764.1|105822.7|105772.7|105801.4|105751.4|56
1725023050000|2024-08-30 13:04:10|105813.8|105763.8|105817|105767|105818.2|105768.2|105811.7|105761.7|45
1725023060000|2024-08-30 13:04:20|105816.4|105766.4|105861.1|105811.1|105873.7|105823.7|105814.9|105764.9|71
1725023070000|2024-08-30 13:04:30|105860.3|105810.3|105917.7|105867.7|105922|105872|105854.4|105804.4|56
1725023080000|2024-08-30 13:04:40|105918|105868|105913|105863|105921.3|105871.3|105903.1|105853.1|62
1725023090000|2024-08-30 13:04:50|105910.5|105860.5|105918.1|105868.1|105921.7|105871.7|105902|105852|58
1725023100000|2024-08-30 13:05:00|105918.7|105868.7|105923.1|105873.1|105923.1|105873.1|105910.3|105860.3|57
1725023110000|2024-08-30 13:05:10|105927.4|105877.4|105903.3|105853.3|105931.9|105881.9|105898.6|105848.6|60
1725023120000|2024-08-30 13:05:20|105900.7|105850.7|105872.2|105822.2|105912.3|105862.3|105870.4|105820.4|62
1725023130000|2024-08-30 13:05:30|105872.9|105822.9|105865.1|105815.1|105876.6|105826.6|105864.5|105814.5|34
1725023140000|2024-08-30 13:05:40|105865.3|105815.3|105848.5|105798.5|105865.8|105815.8|105844.9|105794.9|53
1725023150000|2024-08-30 13:05:50|105848.8|105798.8|105866.4|105816.4|105874.8|105824.8|105847.9|105797.9|57
1725023160000|2024-08-30 13:06:00|105868.1|105818.1|105898.9|105848.9|105899.4|105849.4|105868.1|105818.1|45
1725023170000|2024-08-30 13:06:10|105896|105846|105899.4|105849.4|105901|105851|105894.6|105844.6|50
1725023180000|2024-08-30 13:06:20|105899.7|105849.7|105905.5|105855.5|105907.1|105857.1|105899.7|105849.7|29
1725023190000|2024-08-30 13:06:30|105905.8|105855.8|105905.1|105855.1|105909|105859|105902.1|105852.1|32
1725023200000|2024-08-30 13:06:40|105904.6|105854.6|105890.5|105840.5|105904.6|105854.6|105890.5|105840.5|38
1725023210000|2024-08-30 13:06:50|105890.8|105840.8|105887.9|105837.9|105893.1|105843.1|105881.4|105831.4|50
1725023220000|2024-08-30 13:07:00|105888.8|105838.8|105910|105860|105910|105860|105885.4|105835.4|52
1725023230000|2024-08-30 13:07:10|105909.2|105859.2|105939.9|105889.9|105941.2|105891.2|105909|105859|52
1725023240000|2024-08-30 13:07:20|105940.4|105890.4|105953.5|105903.5|105954.5|105904.5|105935.4|105885.4|41
1725023250000|2024-08-30 13:07:30|105954.4|105904.4|105980.8|105930.8|105987.2|105937.2|105953.1|105903.1|54
1725023260000|2024-08-30 13:07:40|105983|105933|105978.7|105928.7|105983|105933|105977.2|105927.2|44
1725023270000|2024-08-30 13:07:50|105979.8|105929.8|105964.2|105914.2|106000.3|105950.3|105964.2|105914.2|47
1725023280000|2024-08-30 13:08:00|105963.7|105913.7|105973.3|105923.3|105983.8|105933.8|105963.7|105913.7|61
1725023290000|2024-08-30 13:08:10|105973|105923|105968.2|105918.2|105976.5|105926.5|105959|105909|52
1725023300000|2024-08-30 13:08:20|105967.9|105917.9|105989.4|105939.4|105989.4|105939.4|105965.4|105915.4|57
1725023310000|2024-08-30 13:08:30|105990.1|105940.1|105986.2|105936.2|105990.1|105940.1|105977.9|105927.9|36
1725023320000|2024-08-30 13:08:40|105985|105935|105982.8|105932.8|105992|105942|105982.8|105932.8|42
1725023330000|2024-08-30 13:08:50|105982|105932|105962.1|105912.1|105982|105932|105961.8|105911.8|58
1725023340000|2024-08-30 13:09:00|105962.3|105912.3|106013.9|105963.9|106015|105965|105958.3|105908.3|60
1725023350000|2024-08-30 13:09:10|106010.7|105960.7|106007.3|105957.3|106012.7|105962.7|106003.7|105953.7|56
1725023360000|2024-08-30 13:09:20|106007.1|105957.1|106014.2|105964.2|106016.4|105966.4|106004.4|105954.4|48
1725023370000|2024-08-30 13:09:30|106010.5|105960.5|106018.7|105968.7|106020.2|105970.2|106008.2|105958.2|48
1725023380000|2024-08-30 13:09:40|106018.2|105968.2|106006.7|105956.7|106023|105973|106002.4|105952.4|47
1725023390000|2024-08-30 13:09:50|106007|105957|106032.1|105982.1|106032.6|105982.6|106005.7|105955.7|57
1725023400000|2024-08-30 13:10:00|106032.3|105982.3|106054.3|106004.3|106054.5|106004.5|106020.5|105970.5|58
1725023410000|2024-08-30 13:10:10|106054.5|106004.5|106062|106012|106072.7|106022.7|106053.5|106003.5|72
1725023420000|2024-08-30 13:10:20|106064.8|106014.8|106070.6|106020.6|106074.5|106024.5|106064.1|106014.1|53
1725023430000|2024-08-30 13:10:30|106069.2|106019.2|106074|106024|106080.9|106030.9|106069.2|106019.2|52
1725023440000|2024-08-30 13:10:40|106073.7|106023.7|106057.1|106007.1|106073.7|106023.7|106057.1|106007.1|46
1725023450000|2024-08-30 13:10:50|106058.2|106008.2|106054.3|106004.3|106058.6|106008.6|106039.3|105989.3|50
1725023460000|2024-08-30 13:11:00|106054.9|106004.9|106035.2|105985.2|106055.5|106005.5|106035.2|105985.2|49
1725023470000|2024-08-30 13:11:10|106031|105981|106008.8|105958.8|106036.2|105986.2|106003.6|105953.6|56
1725023480000|2024-08-30 13:11:20|106008.6|105958.6|106001.9|105951.9|106015.2|105965.2|106001.2|105951.2|44
1725023490000|2024-08-30 13:11:30|106001.1|105951.1|106018.4|105968.4|106025.2|105975.2|105999.8|105949.8|55
1725023500000|2024-08-30 13:11:40|106018.7|105968.7|105983.1|105933.1|106019|105969|105983.1|105933.1|51
1725023510000|2024-08-30 13:11:50|105981.4|105931.4|106011.2|105961.2|106019|105969|105980.5|105930.5|60
1725023520000|2024-08-30 13:12:00|106011.3|105961.3|106007|105957|106012.5|105962.5|106002.6|105952.6|52
1725023530000|2024-08-30 13:12:10|106006.8|105956.8|106010.5|105960.5|106012.4|105962.4|105999.5|105949.5|39
1725023540000|2024-08-30 13:12:20|106010.3|105960.3|106013.7|105963.7|106019|105969|106002.3|105952.3|43
1725023550000|2024-08-30 13:12:30|106013.3|105963.3|106022.8|105972.8|106022.8|105972.8|106013.1|105963.1|38
1725023560000|2024-08-30 13:12:40|106023.8|105973.8|106000.7|105950.7|106031.9|105981.9|105997.4|105947.4|43
1725023570000|2024-08-30 13:12:50|105997.3|105947.3|105950.1|105900.1|105997.3|105947.3|105949.5|105899.5|37
1725023580000|2024-08-30 13:13:00|105950.6|105900.6|105948.6|105898.6|105955|105905|105947.9|105897.9|38
1725023590000|2024-08-30 13:13:10|105948.7|105898.7|105937.2|105887.2|105950.3|105900.3|105937.2|105887.2|33
1725023600000|2024-08-30 13:13:20|105939.5|105889.5|105932.1|105882.1|105940.2|105890.2|105932.1|105882.1|25
1725023610000|2024-08-30 13:13:30|105931.9|105881.9|105932.4|105882.4|105945.2|105895.2|105931.9|105881.9|35
1725023620000|2024-08-30 13:13:40|105932.1|105882.1|105935.1|105885.1|105935.7|105885.7|105920.6|105870.6|35
1725023630000|2024-08-30 13:13:50|105935|105885|105928.5|105878.5|105935|105885|105925.3|105875.3|42
1725023640000|2024-08-30 13:14:00|105932|105882|105956.2|105906.2|105963.1|105913.1|105930.1|105880.1|49
1725023650000|2024-08-30 13:14:10|105956.4|105906.4|105955.8|105905.8|105965.3|105915.3|105955.8|105905.8|53
1725023660000|2024-08-30 13:14:20|105955.3|105905.3|105975.9|105925.9|105978.3|105928.3|105955.3|105905.3|43
1725023670000|2024-08-30 13:14:30|105976.2|105926.2|105980|105930|105983.9|105933.9|105975.8|105925.8|49
1725023680000|2024-08-30 13:14:40|105980.1|105930.1|105960.1|105910.1|105980.2|105930.2|105960.1|105910.1|40
1725023690000|2024-08-30 13:14:50|105960.3|105910.3|105950.3|105900.3|105960.3|105910.3|105949.9|105899.9|28
1725023700000|2024-08-30 13:15:00|105950|105900|105935.5|105885.5|105950|105900|105935|105885|42
1725023710000|2024-08-30 13:15:10|105935.3|105885.3|105930.9|105880.9|105935.3|105885.3|105925.3|105875.3|35
1725023720000|2024-08-30 13:15:20|105930.5|105880.5|105916.3|105866.3|105932.6|105882.6|105915.9|105865.9|38
1725023730000|2024-08-30 13:15:30|105916.9|105866.9|105899.8|105849.8|105918.5|105868.5|105899.8|105849.8|31
1725023740000|2024-08-30 13:15:40|105900.6|105850.6|105902.9|105852.9|105908.2|105858.2|105895.5|105845.5|53
1725023750000|2024-08-30 13:15:50|105902.1|105852.1|105887.7|105837.7|105902.5|105852.5|105886.5|105836.5|42
1725023760000|2024-08-30 13:16:00|105889|105839|105893|105843|105902.7|105852.7|105886.6|105836.6|43
1725023770000|2024-08-30 13:16:10|105892.7|105842.7|105896.8|105846.8|105898.6|105848.6|105892.7|105842.7|32
1725023780000|2024-08-30 13:16:20|105896.6|105846.6|105904.4|105854.4|105906.2|105856.2|105886.6|105836.6|42
1725023790000|2024-08-30 13:16:30|105904|105854|105904|105854|105908|105858|105897.1|105847.1|39
1725023800000|2024-08-30 13:16:40|105904.4|105854.4|105904.1|105854.1|105905.9|105855.9|105901.2|105851.2|44
1725023810000|2024-08-30 13:16:50|105904.4|105854.4|105909.7|105859.7|105909.9|105859.9|105904.4|105854.4|32
1725023820000|2024-08-30 13:17:00|105909.9|105859.9|105903|105853|105910.2|105860.2|105900.5|105850.5|36
1725023830000|2024-08-30 13:17:10|105902.8|105852.8|105895.5|105845.5|105907|105857|105894.5|105844.5|37
1725023840000|2024-08-30 13:17:20|105895.4|105845.4|105898.8|105848.8|105903.1|105853.1|105895.2|105845.2|36
1725023850000|2024-08-30 13:17:30|105899.5|105849.5|105894.1|105844.1|105905.3|105855.3|105894.1|105844.1|28
1725023860000|2024-08-30 13:17:40|105893.2|105843.2|105887.7|105837.7|105900.6|105850.6|105885.9|105835.9|58
1725023870000|2024-08-30 13:17:50|105887.5|105837.5|105884.8|105834.8|105887.5|105837.5|105880.7|105830.7|37
1725023880000|2024-08-30 13:18:00|105885.4|105835.4|105858.5|105808.5|105890.9|105840.9|105854.4|105804.4|37
1725023890000|2024-08-30 13:18:10|105860|105810|105847.7|105797.7|105861.2|105811.2|105847.6|105797.6|47
1725023900000|2024-08-30 13:18:20|105848|105798|105867.1|105817.1|105867.9|105817.9|105844.7|105794.7|50
1725023910000|2024-08-30 13:18:30|105866.7|105816.7|105855|105805|105868.9|105818.9|105855|105805|44
1725023920000|2024-08-30 13:18:40|105854.8|105804.8|105868.9|105818.9|105873.5|105823.5|105854.8|105804.8|47
1725023930000|2024-08-30 13:18:50|105868.6|105818.6|105854.2|105804.2|105868.6|105818.6|105854.2|105804.2|48
1725023940000|2024-08-30 13:19:00|105853.3|105803.3|105843.4|105793.4|105853.3|105803.3|105842.1|105792.1|43
1725023950000|2024-08-30 13:19:10|105843.2|105793.2|105841.7|105791.7|105845.8|105795.8|105837|105787|36
1725023960000|2024-08-30 13:19:20|105841.9|105791.9|105840.1|105790.1|105845.9|105795.9|105839.2|105789.2|20
1725023970000|2024-08-30 13:19:30|105839.8|105789.8|105849.8|105799.8|105849.8|105799.8|105838.5|105788.5|23
1725023980000|2024-08-30 13:19:40|105848.4|105798.4|105858.6|105808.6|105859.6|105809.6|105847.5|105797.5|28
1725023990000|2024-08-30 13:19:50|105858.4|105808.4|105857.6|105807.6|105858.4|105808.4|105855.3|105805.3|22
1725024000000|2024-08-30 13:20:00|105857.9|105807.9|105851.7|105801.7|105869.3|105819.3|105851.2|105801.2|32
1725024010000|2024-08-30 13:20:10|105850.7|105800.7|105848.1|105798.1|105852.4|105802.4|105845.7|105795.7|39
1725024020000|2024-08-30 13:20:20|105847.9|105797.9|105852.2|105802.2|105859.7|105809.7|105843.1|105793.1|38
1725024030000|2024-08-30 13:20:30|105853|105803|105846.6|105796.6|105857.5|105807.5|105838.8|105788.8|54
1725024040000|2024-08-30 13:20:40|105851|105801|105858.1|105808.1|105863.7|105813.7|105851|105801|36
1725024050000|2024-08-30 13:20:50|105858|105808|105866.4|105816.4|105866.9|105816.9|105856.7|105806.7|42
1725024060000|2024-08-30 13:21:00|105866.1|105816.1|105865|105815|105870.3|105820.3|105862.3|105812.3|42
1725024070000|2024-08-30 13:21:10|105865.4|105815.4|105854.4|105804.4|105865.9|105815.9|105852.7|105802.7|34
1725024080000|2024-08-30 13:21:20|105854.1|105804.1|105840.8|105790.8|105857.5|105807.5|105835.4|105785.4|42
1725024090000|2024-08-30 13:21:30|105841|105791|105828.1|105778.1|105845.3|105795.3|105828.1|105778.1|45
1725024100000|2024-08-30 13:21:40|105829.8|105779.8|105832.7|105782.7|105835.7|105785.7|105829.8|105779.8|27
1725024110000|2024-08-30 13:21:50|105832.5|105782.5|105831.7|105781.7|105832.7|105782.7|105828.3|105778.3|23
1725024120000|2024-08-30 13:22:00|105831.4|105781.4|105830.9|105780.9|105832|105782|105830.1|105780.1|25
1725024130000|2024-08-30 13:22:10|105831.2|105781.2|105826.5|105776.5|105834.6|105784.6|105825.2|105775.2|29
1725024140000|2024-08-30 13:22:20|105826.7|105776.7|105827.7|105777.7|105827.9|105777.9|105825.7|105775.7|25
1725024150000|2024-08-30 13:22:30|105827.6|105777.6|105817.6|105767.6|105835.9|105785.9|105817.4|105767.4|27
1725024160000|2024-08-30 13:22:40|105817.9|105767.9|105816.4|105766.4|105828.8|105778.8|105816.2|105766.2|32
1725024170000|2024-08-30 13:22:50|105816|105766|105830.7|105780.7|105841.9|105791.9|105815.6|105765.6|46
1725024180000|2024-08-30 13:23:00|105830.5|105780.5|105825|105775|105830.5|105780.5|105822.6|105772.6|45
1725024190000|2024-08-30 13:23:10|105824.3|105774.3|105819.6|105769.6|105827.3|105777.3|105816.7|105766.7|37
1725024200000|2024-08-30 13:23:20|105819.3|105769.3|105817.4|105767.4|105819.3|105769.3|105803|105753|48
1725024210000|2024-08-30 13:23:30|105819.2|105769.2|105837.6|105787.6|105841.1|105791.1|105819.2|105769.2|36
1725024220000|2024-08-30 13:23:40|105838.1|105788.1|105831.5|105781.5|105838.1|105788.1|105826.5|105776.5|31
1725024230000|2024-08-30 13:23:50|105832|105782|105827.4|105777.4|105832.9|105782.9|105825.8|105775.8|36
1725024240000|2024-08-30 13:24:00|105826.6|105776.6|105841.8|105791.8|105841.8|105791.8|105825.2|105775.2|40
1725024250000|2024-08-30 13:24:10|105840.2|105790.2|105855.9|105805.9|105858.4|105808.4|105840.2|105790.2|42
1725024260000|2024-08-30 13:24:20|105856.8|105806.8|105860.3|105810.3|105866.4|105816.4|105856.8|105806.8|35
1725024270000|2024-08-30 13:24:30|105859.9|105809.9|105852.6|105802.6|105859.9|105809.9|105852.6|105802.6|32
1725024280000|2024-08-30 13:24:40|105852.7|105802.7|105866.9|105816.9|105867|105817|105849.8|105799.8|43
1725024290000|2024-08-30 13:24:50|105866.6|105816.6|105858.1|105808.1|105882.2|105832.2|105858.1|105808.1|48
1725024300000|2024-08-30 13:25:00|105858.5|105808.5|105859.3|105809.3|105860|105810|105856.5|105806.5|37
1725024310000|2024-08-30 13:25:10|105859.5|105809.5|105850|105800|105860|105810|105849.5|105799.5|36
1725024320000|2024-08-30 13:25:20|105849.6|105799.6|105845.5|105795.5|105853.9|105803.9|105845.5|105795.5|21
1725024330000|2024-08-30 13:25:30|105845.1|105795.1|105849.8|105799.8|105849.8|105799.8|105833.4|105783.4|37
1725024340000|2024-08-30 13:25:40|105847|105797|105835.3|105785.3|105847|105797|105834.3|105784.3|29
1725024350000|2024-08-30 13:25:50|105835.6|105785.6|105833|105783|105836.2|105786.2|105832.4|105782.4|28
1725024360000|2024-08-30 13:26:00|105832.6|105782.6|105830.2|105780.2|105832.7|105782.7|105826|105776|31
1725024370000|2024-08-30 13:26:10|105827.6|105777.6|105831.7|105781.7|105831.9|105781.9|105825.3|105775.3|26
1725024380000|2024-08-30 13:26:20|105831.4|105781.4|105828.6|105778.6|105831.7|105781.7|105827.3|105777.3|30
1725024390000|2024-08-30 13:26:30|105827.9|105777.9|105834.9|105784.9|105835.1|105785.1|105827.1|105777.1|28
1725024400000|2024-08-30 13:26:40|105835|105785|105870.8|105820.8|105883|105833|105835|105785|40
1725024410000|2024-08-30 13:26:50|105870.9|105820.9|105865.1|105815.1|105871.3|105821.3|105863|105813|36
1725024420000|2024-08-30 13:27:00|105865.4|105815.4|105873.8|105823.8|105875.2|105825.2|105865.2|105815.2|27
1725024430000|2024-08-30 13:27:10|105874|105824|105874.4|105824.4|105875|105825|105873.7|105823.7|22
1725024440000|2024-08-30 13:27:20|105874.5|105824.5|105874.5|105824.5|105876.5|105826.5|105874.2|105824.2|20
1725024450000|2024-08-30 13:27:30|105875|105825|105870.8|105820.8|105875|105825|105864.3|105814.3|32
1725024460000|2024-08-30 13:27:40|105869.9|105819.9|105869.3|105819.3|105882.8|105832.8|105868.8|105818.8|36
1725024470000|2024-08-30 13:27:50|105868.8|105818.8|105870.9|105820.9|105871.4|105821.4|105868.2|105818.2|34
1725024480000|2024-08-30 13:28:00|105871.4|105821.4|105869.8|105819.8|105871.9|105821.9|105857.7|105807.7|49
1725024490000|2024-08-30 13:28:10|105870.4|105820.4|105869.1|105819.1|105873.2|105823.2|105869.1|105819.1|36
1725024500000|2024-08-30 13:28:20|105868.6|105818.6|105867.3|105817.3|105868.9|105818.9|105863.8|105813.8|33
1725024510000|2024-08-30 13:28:30|105866.8|105816.8|105887.1|105837.1|105890.2|105840.2|105866.8|105816.8|45
1725024520000|2024-08-30 13:28:40|105887.6|105837.6|105895.1|105845.1|105895.8|105845.8|105887.4|105837.4|26
1725024530000|2024-08-30 13:28:50|105895.3|105845.3|105883.4|105833.4|105895.3|105845.3|105881.4|105831.4|39
1725024540000|2024-08-30 13:29:00|105884.3|105834.3|105884.4|105834.4|105897.7|105847.7|105884.3|105834.3|41
1725024550000|2024-08-30 13:29:10|105885.9|105835.9|105858.9|105808.9|105886.4|105836.4|105858.9|105808.9|45
1725024560000|2024-08-30 13:29:20|105859.3|105809.3|105861.5|105811.5|105862.7|105812.7|105858.3|105808.3|42
1725024570000|2024-08-30 13:29:30|105861.3|105811.3|105861.2|105811.2|105865.4|105815.4|105857.6|105807.6|44
1725024580000|2024-08-30 13:29:40|105860.3|105810.3|105863.3|105813.3|105863.6|105813.6|105860.1|105810.1|41
1725024590000|2024-08-30 13:29:50|105862.9|105812.9|105915.8|105865.8|105919.9|105869.9|105862.9|105812.9|43
1725024600000|2024-08-30 13:30:00|105917.1|105867.1|105930.4|105880.4|105939.5|105889.5|105915.1|105865.1|56
1725024610000|2024-08-30 13:30:10|105930.7|105880.7|105932.3|105882.3|105937.1|105887.1|105930.7|105880.7|29
1725024620000|2024-08-30 13:30:20|105932|105882|105927.8|105877.8|105933.2|105883.2|105926.9|105876.9|36
1725024630000|2024-08-30 13:30:30|105927.7|105877.7|105920.2|105870.2|105927.7|105877.7|105915.8|105865.8|36
1725024640000|2024-08-30 13:30:40|105919.8|105869.8|105934.7|105884.7|105949|105899|105919.8|105869.8|30
1725024650000|2024-08-30 13:30:50|105935.7|105885.7|105945|105895|105945.4|105895.4|105930|105880|42
1725024660000|2024-08-30 13:31:00|105944.7|105894.7|105933.9|105883.9|105944.7|105894.7|105933.9|105883.9|22
1725024670000|2024-08-30 13:31:10|105932.5|105882.5|105919|105869|105932.5|105882.5|105919|105869|38
1725024680000|2024-08-30 13:31:20|105917.3|105867.3|105928.4|105878.4|105930.1|105880.1|105915.1|105865.1|33
1725024690000|2024-08-30 13:31:30|105929|105879|105928.3|105878.3|105929.7|105879.7|105922.1|105872.1|26
1725024700000|2024-08-30 13:31:40|105928.5|105878.5|105943.8|105893.8|105943.8|105893.8|105928.5|105878.5|19
1725024710000|2024-08-30 13:31:50|105941.7|105891.7|105939.4|105889.4|105941.9|105891.9|105930.6|105880.6|37
1725024720000|2024-08-30 13:32:00|105938.8|105888.8|105928.4|105878.4|105940.2|105890.2|105928.4|105878.4|37
1725024730000|2024-08-30 13:32:10|105927.4|105877.4|105923.9|105873.9|105934.8|105884.8|105923.9|105873.9|36
1725024740000|2024-08-30 13:32:20|105923.7|105873.7|105920.6|105870.6|105923.7|105873.7|105917.4|105867.4|37
1725024750000|2024-08-30 13:32:30|105919.7|105869.7|105924|105874|105924.9|105874.9|105907.1|105857.1|40
1725024760000|2024-08-30 13:32:40|105923.7|105873.7|105920.1|105870.1|105927|105877|105916.5|105866.5|46
1725024770000|2024-08-30 13:32:50|105920.5|105870.5|105918.1|105868.1|105922.3|105872.3|105917.1|105867.1|45
1725024780000|2024-08-30 13:33:00|105916.8|105866.8|105911.1|105861.1|105920.7|105870.7|105909.9|105859.9|42
1725024790000|2024-08-30 13:33:10|105911.2|105861.2|105914.4|105864.4|105914.7|105864.7|105911.1|105861.1|14
1725024800000|2024-08-30 13:33:20|105914.5|105864.5|105910.2|105860.2|105914.5|105864.5|105910.2|105860.2|35
1725024810000|2024-08-30 13:33:30|105910.5|105860.5|105870.2|105820.2|105910.5|105860.5|105866.6|105816.6|32
1725024820000|2024-08-30 13:33:40|105869.8|105819.8|105872.3|105822.3|105872.3|105822.3|105862.1|105812.1|41
1725024830000|2024-08-30 13:33:50|105872.5|105822.5|105864.1|105814.1|105877.6|105827.6|105864|105814|34
1725024840000|2024-08-30 13:34:00|105864.4|105814.4|105875.5|105825.5|105875.5|105825.5|105856|105806|42
1725024850000|2024-08-30 13:34:10|105875.7|105825.7|105865|105815|105875.9|105825.9|105863.8|105813.8|21
1725024860000|2024-08-30 13:34:20|105865.5|105815.5|105896|105846|105896.4|105846.4|105865.5|105815.5|29
1725024870000|2024-08-30 13:34:30|105895.8|105845.8|105897.9|105847.9|105899|105849|105894.1|105844.1|38
1725024880000|2024-08-30 13:34:40|105898.4|105848.4|105892.6|105842.6|105899.2|105849.2|105886.5|105836.5|29
1725024890000|2024-08-30 13:34:50|105892.1|105842.1|105892.5|105842.5|105892.5|105842.5|105889.6|105839.6|25
1725024900000|2024-08-30 13:35:00|105892.7|105842.7|105895|105845|105895|105845|105891.8|105841.8|25
1725024910000|2024-08-30 13:35:10|105894.9|105844.9|105896.4|105846.4|105897.7|105847.7|105889.1|105839.1|35
1725024920000|2024-08-30 13:35:20|105897|105847|105888.4|105838.4|105898.3|105848.3|105888.4|105838.4|28
1725024930000|2024-08-30 13:35:30|105889.2|105839.2|105903.1|105853.1|105907.4|105857.4|105887.8|105837.8|38
1725024940000|2024-08-30 13:35:40|105903.3|105853.3|105903.8|105853.8|105908.3|105858.3|105903.3|105853.3|39
1725024950000|2024-08-30 13:35:50|105904.3|105854.3|105953.7|105903.7|105953.7|105903.7|105903.9|105853.9|52
1725024960000|2024-08-30 13:36:00|105951.5|105901.5|105959.5|105909.5|105961.1|105911.1|105950|105900|43
1725024970000|2024-08-30 13:36:10|105959.3|105909.3|105958.7|105908.7|105959.3|105909.3|105948.8|105898.8|38
1725024980000|2024-08-30 13:36:20|105959.2|105909.2|105964|105914|105965.4|105915.4|105959.2|105909.2|28
1725024990000|2024-08-30 13:36:30|105964.3|105914.3|105937.7|105887.7|105966.2|105916.2|105937.7|105887.7|36
1725025000000|2024-08-30 13:36:40|105937.4|105887.4|105952|105902|105952|105902|105936.6|105886.6|40
1725025010000|2024-08-30 13:36:50|105950.8|105900.8|105931.5|105881.5|105950.8|105900.8|105927.9|105877.9|46
1725025020000|2024-08-30 13:37:00|105931.7|105881.7|105927.4|105877.4|105932.7|105882.7|105927.4|105877.4|30
1725025030000|2024-08-30 13:37:10|105927.5|105877.5|105942|105892|105942|105892|105926.3|105876.3|39
1725025040000|2024-08-30 13:37:20|105940.2|105890.2|105937.4|105887.4|105940.4|105890.4|105934.4|105884.4|41
1725025050000|2024-08-30 13:37:30|105937.2|105887.2|105961.6|105911.6|105963|105913|105936.3|105886.3|35
1725025060000|2024-08-30 13:37:40|105962.2|105912.2|105971.8|105921.8|105971.8|105921.8|105962.2|105912.2|43
1725025070000|2024-08-30 13:37:50|105971.7|105921.7|105966.8|105916.8|105977.8|105927.8|105966.8|105916.8|40
1725025080000|2024-08-30 13:38:00|105966.6|105916.6|105960.2|105910.2|105966.8|105916.8|105960.1|105910.1|23
1725025090000|2024-08-30 13:38:10|105960.5|105910.5|105961.5|105911.5|105961.5|105911.5|105955.9|105905.9|20
1725025100000|2024-08-30 13:38:20|105961.3|105911.3|105949.1|105899.1|105961.3|105911.3|105947.2|105897.2|30
1725025110000|2024-08-30 13:38:30|105948.6|105898.6|105960.6|105910.6|105962.6|105912.6|105948.6|105898.6|28
1725025120000|2024-08-30 13:38:40|105960.9|105910.9|105966|105916|105967.8|105917.8|105960.6|105910.6|20
1725025130000|2024-08-30 13:38:50|105966.1|105916.1|105956.5|105906.5|105966.7|105916.7|105956.5|105906.5|28
1725025140000|2024-08-30 13:39:00|105956.8|105906.8|105962.4|105912.4|105964.6|105914.6|105954.4|105904.4|33
1725025150000|2024-08-30 13:39:10|105962.7|105912.7|105964.3|105914.3|105964.6|105914.6|105961.4|105911.4|34
1725025160000|2024-08-30 13:39:20|105964.5|105914.5|105963.5|105913.5|105965.1|105915.1|105963.4|105913.4|15
1725025170000|2024-08-30 13:39:30|105963.2|105913.2|105961.8|105911.8|105963.8|105913.8|105961.6|105911.6|25
1725025180000|2024-08-30 13:39:40|105961.9|105911.9|105942.5|105892.5|105961.9|105911.9|105942.5|105892.5|39
1725025190000|2024-08-30 13:39:50|105942.3|105892.3|105940.9|105890.9|105947|105897|105940.6|105890.6|43
1725025200000|2024-08-30 13:40:00|105940.6|105890.6|105944.8|105894.8|105947.4|105897.4|105934.6|105884.6|28
1725025210000|2024-08-30 13:40:10|105944.7|105894.7|105944.6|105894.6|105945.2|105895.2|105944.6|105894.6|4
1725025220000|2024-08-30 13:40:20|105944.5|105894.5|105948.7|105898.7|105949|105899|105944.2|105894.2|14
1725025230000|2024-08-30 13:40:30|105948.2|105898.2|105945.4|105895.4|105948.5|105898.5|105944|105894|16
1725025240000|2024-08-30 13:40:40|105945.5|105895.5|105954.1|105904.1|105954.3|105904.3|105945.5|105895.5|21
1725025250000|2024-08-30 13:40:50|105953.9|105903.9|105951.7|105901.7|105954.5|105904.5|105950.8|105900.8|21
1725025260000|2024-08-30 13:41:00|105951.8|105901.8|105995|105945|105995.7|105945.7|105951.8|105901.8|21
1725025270000|2024-08-30 13:41:10|105998|105948|106006|105956|106009.7|105959.7|105998|105948|22
1725025280000|2024-08-30 13:41:20|106005.7|105955.7|105994|105944|106005.7|105955.7|105993.6|105943.6|17
1725025290000|2024-08-30 13:41:30|105994.4|105944.4|106050.2|106000.2|106050.2|106000.2|105994.1|105944.1|44
1725025300000|2024-08-30 13:41:40|106051|106001|106054.1|106004.1|106059.7|106009.7|106048.4|105998.4|35
1725025310000|2024-08-30 13:41:50|106053.8|106003.8|106238.9|106038.9|106238.9|106038.9|105950|105899.6|54
1725025320000|2024-08-30 13:42:00|106239.4|106039.4|106104.4|105904.4|106334.5|106134.5|106104.3|105904.3|27
1725025330000|2024-08-30 13:42:10|106105.3|105905.3|106089.9|105911.9|106117|105923.3|106089|105902.7|71
1725025340000|2024-08-30 13:42:20|106090|105914.5|106087.4|106037.4|106127.2|106037.7|106085.2|105912.4|59
1725025350000|2024-08-30 13:42:30|106082.4|106032.4|106079.3|106029.3|106083.7|106033.7|106076.4|106026.4|30
1725025360000|2024-08-30 13:42:40|106078.4|106028.4|106074.2|106024.2|106082.8|106032.8|106072.6|106022.6|50
1725025370000|2024-08-30 13:42:50|106074.8|106024.8|106065.8|106015.8|106074.8|106024.8|106065.6|106015.6|39
1725025380000|2024-08-30 13:43:00|106066.2|106016.2|106070.6|106020.6|106070.6|106020.6|106059.3|106009.3|40
1725025390000|2024-08-30 13:43:10|106070.5|106020.5|106003.1|105953.1|106070.7|106020.7|105992.8|105942.8|58
1725025400000|2024-08-30 13:43:20|106005.5|105955.5|105998.4|105948.4|106008.5|105958.5|105995.6|105945.6|72
1725025410000|2024-08-30 13:43:30|105999.6|105949.6|105996.5|105946.5|106001.1|105951.1|105992.5|105942.5|70
1725025420000|2024-08-30 13:43:40|105997.4|105947.4|106006.7|105956.7|106008.1|105958.1|105995.8|105945.8|39
1725025430000|2024-08-30 13:43:50|106005.1|105955.1|105986.7|105936.7|106009.6|105959.6|105982.4|105932.4|46
1725025440000|2024-08-30 13:44:00|105987.6|105937.6|105983|105933|105999|105949|105981.1|105931.1|49
1725025450000|2024-08-30 13:44:10|105982.5|105932.5|105980.2|105930.2|105982.6|105932.6|105978.9|105928.9|25
1725025460000|2024-08-30 13:44:20|105980.6|105930.6|105984.7|105934.7|105990.4|105940.4|105980.6|105930.6|25
1725025470000|2024-08-30 13:44:30|105984.4|105934.4|105990.7|105940.7|105993.9|105943.9|105984.2|105934.2|30
1725025480000|2024-08-30 13:44:40|105990.6|105940.6|105991.1|105941.1|105993|105943|105989.5|105939.5|37
1725025490000|2024-08-30 13:44:50|105992|105942|106002.4|105952.4|106002.8|105952.8|105990.2|105940.2|50
1725025500000|2024-08-30 13:45:00|106002.7|105952.7|106008.4|105958.4|106012.3|105962.3|105995.1|105945.1|29
1725025510000|2024-08-30 13:45:10|106010|105960|106075.5|106025.5|106077.3|106027.3|106010|105960|57
1725025520000|2024-08-30 13:45:20|106076|106026|106077.9|106027.9|106093.9|106043.9|106074.2|106024.2|45
1725025530000|2024-08-30 13:45:30|106077.8|106027.8|106067.8|106017.8|106077.8|106027.8|106066.4|106016.4|26
1725025540000|2024-08-30 13:45:40|106067.2|106017.2|106068|106018|106068.3|106018.3|106061.9|106011.9|35
1725025550000|2024-08-30 13:45:50|106068.3|106018.3|106049.9|105999.9|106068.3|106018.3|106049.9|105999.9|16
1725025560000|2024-08-30 13:46:00|106050.2|106000.2|106052.8|106002.8|106054.7|106004.7|106049.9|105999.9|23
1725025570000|2024-08-30 13:46:10|106052.5|106002.5|106054|106004|106065.2|106015.2|106052.5|106002.5|34
1725025580000|2024-08-30 13:46:20|106056|106006|106063.3|106013.3|106064.8|106014.8|106051|106001|54
1725025590000|2024-08-30 13:46:30|106061.7|106011.7|106061.9|106011.9|106063.7|106013.7|106059.5|106009.5|40
1725025600000|2024-08-30 13:46:40|106062.2|106012.2|106058.4|106008.4|106064|106014|106058.4|106008.4|51
1725025610000|2024-08-30 13:46:50|106059.8|106009.8|106055.1|106005.1|106060.6|106010.6|106054.7|106004.7|43
1725025620000|2024-08-30 13:47:00|106054.4|106004.4|106031.6|105981.6|106055.1|106005.1|106024.9|105974.9|57
1725025630000|2024-08-30 13:47:10|106032|105982|106046.1|105996.1|106047.4|105997.4|106031.5|105981.5|50
1725025640000|2024-08-30 13:47:20|106047|105997|106050.4|106000.4|106057|106007|106043.8|105993.8|42
1725025650000|2024-08-30 13:47:30|106049.4|105999.4|106054.8|106004.8|106055.2|106005.2|106041|105991|48
1725025660000|2024-08-30 13:47:40|106053.6|106003.6|106030.1|105980.1|106053.6|106003.6|106028.1|105978.1|39
1725025670000|2024-08-30 13:47:50|106030.2|105980.2|105994.9|105944.9|106031.8|105981.8|105984.6|105934.6|55
1725025680000|2024-08-30 13:48:00|105994.7|105944.7|106010.5|105960.5|106020.4|105970.4|105993.1|105943.1|48
1725025690000|2024-08-30 13:48:10|106011.9|105961.9|105968.3|105918.3|106017.5|105967.5|105968.3|105918.3|46
1725025700000|2024-08-30 13:48:20|105966.2|105916.2|105988.7|105938.7|105989.5|105939.5|105966.2|105916.2|57
1725025710000|2024-08-30 13:48:30|105989.3|105939.3|105978.4|105928.4|105993.1|105943.1|105965.3|105915.3|52
1725025720000|2024-08-30 13:48:40|105973.3|105923.3|105951.9|105901.9|105973.3|105923.3|105943.4|105893.4|46
1725025730000|2024-08-30 13:48:50|105955.4|105905.4|105968.4|105918.4|105981.2|105931.2|105955.4|105905.4|45
1725025740000|2024-08-30 13:49:00|105968.9|105918.9|105989.6|105939.6|106002.5|105952.5|105968.9|105918.9|48
1725025750000|2024-08-30 13:49:10|105986|105936|105992.9|105942.9|106006.1|105956.1|105980.3|105930.3|44
1725025760000|2024-08-30 13:49:20|105993.1|105943.1|106010.2|105960.2|106013.4|105963.4|105993.1|105943.1|42
1725025770000|2024-08-30 13:49:30|106012.4|105962.4|105990.6|105940.6|106012.5|105962.5|105990.6|105940.6|41
1725025780000|2024-08-30 13:49:40|105991|105941|105989.4|105939.4|105997.1|105947.1|105988.8|105938.8|40
1725025790000|2024-08-30 13:49:50|105989.1|105939.1|105994.2|105944.2|105994.5|105944.5|105987.7|105937.7|35
1725025800000|2024-08-30 13:50:00|105993.8|105943.8|105990.4|105940.4|105996.1|105946.1|105987.8|105937.8|41
1725025810000|2024-08-30 13:50:10|105990.6|105940.6|106011.1|105961.1|106021.9|105971.9|105989.6|105939.6|38
1725025820000|2024-08-30 13:50:20|106011.2|105961.2|106015.9|105965.9|106017.5|105967.5|106007.4|105957.4|41
1725025830000|2024-08-30 13:50:30|106015.7|105965.7|106026.4|105976.4|106027.7|105977.7|106013.6|105963.6|40
1725025840000|2024-08-30 13:50:40|106028.3|105978.3|106058.7|106008.7|106070.8|106020.8|106028.3|105978.3|46
1725025850000|2024-08-30 13:50:50|106057.6|106007.6|106058.4|106008.4|106059.2|106009.2|106043.6|105993.6|47
1725025860000|2024-08-30 13:51:00|106058.7|106008.7|106031.6|105981.6|106078.5|106028.5|106031.5|105981.5|52
1725025870000|2024-08-30 13:51:10|106031.5|105981.5|106017.8|105967.8|106042.6|105992.6|106017.8|105967.8|50
1725025880000|2024-08-30 13:51:20|106018.1|105968.1|106013.5|105963.5|106020.6|105970.6|106013.3|105963.3|37
1725025890000|2024-08-30 13:51:30|106013|105963|105959.2|105909.2|106013.2|105963.2|105950.5|105900.5|57
1725025900000|2024-08-30 13:51:40|105958.5|105908.5|105954.2|105904.2|105959.6|105909.6|105954.2|105904.2|26
1725025910000|2024-08-30 13:51:50|105954.6|105904.6|105963.2|105913.2|105964.9|105914.9|105939|105889|46
1725025920000|2024-08-30 13:52:00|105959.7|105909.7|105963.8|105913.8|105972.9|105922.9|105951.9|105901.9|47
1725025930000|2024-08-30 13:52:10|105963.2|105913.2|105944|105894|105963.2|105913.2|105941.5|105891.5|39
1725025940000|2024-08-30 13:52:20|105944.6|105894.6|105951.8|105901.8|105957|105907|105943.8|105893.8|41
1725025950000|2024-08-30 13:52:30|105951.2|105901.2|105966.1|105916.1|105967.3|105917.3|105950.6|105900.6|49
1725025960000|2024-08-30 13:52:40|105964.8|105914.8|105980.6|105930.6|105981.3|105931.3|105958.1|105908.1|52
1725025970000|2024-08-30 13:52:50|105981|105931|105978.6|105928.6|105984.1|105934.1|105970|105920|49
1725025980000|2024-08-30 13:53:00|105980.1|105930.1|105982.3|105932.3|105987.8|105937.8|105975.7|105925.7|34
1725025990000|2024-08-30 13:53:10|105982|105932|105975.9|105925.9|105982.9|105932.9|105975.5|105925.5|31
1725026000000|2024-08-30 13:53:20|105976.2|105926.2|105923.2|105873.2|105976.2|105926.2|105919.7|105869.7|53
1725026010000|2024-08-30 13:53:30|105915|105865|105923.2|105873.2|105923.5|105873.5|105911.2|105861.2|51
1725026020000|2024-08-30 13:53:40|105922.8|105872.8|105938.7|105888.7|105940|105890|105917.6|105867.6|52
1725026030000|2024-08-30 13:53:50|105939.7|105889.7|105955|105905|105958.5|105908.5|105939.7|105889.7|60
1725026040000|2024-08-30 13:54:00|105953.1|105903.1|105949.3|105899.3|105955|105905|105943.7|105893.7|56
1725026050000|2024-08-30 13:54:10|105947.9|105897.9|105931|105881|105953.8|105903.8|105929.7|105879.7|57
1725026060000|2024-08-30 13:54:20|105931.5|105881.5|105936.2|105886.2|105936.8|105886.8|105931.5|105881.5|42
1725026070000|2024-08-30 13:54:30|105936.8|105886.8|105938.2|105888.2|105942|105892|105934.6|105884.6|35
1725026080000|2024-08-30 13:54:40|105938|105888|105938.8|105888.8|105939.4|105889.4|105936.2|105886.2|41
1725026090000|2024-08-30 13:54:50|105938.5|105888.5|105939.7|105889.7|105940.9|105890.9|105921.8|105871.8|48
1725026100000|2024-08-30 13:55:00|105939.6|105889.6|105931.5|105881.5|105940.2|105890.2|105928.4|105878.4|43
1725026110000|2024-08-30 13:55:10|105931.6|105881.6|105940.3|105890.3|105946.2|105896.2|105929.7|105879.7|44
1725026120000|2024-08-30 13:55:20|105938.9|105888.9|105938.8|105888.8|105939.8|105889.8|105936.7|105886.7|31
1725026130000|2024-08-30 13:55:30|105938.7|105888.7|105942.3|105892.3|105942.3|105892.3|105935.5|105885.5|29
1725026140000|2024-08-30 13:55:40|105942.2|105892.2|105945.1|105895.1|105945.9|105895.9|105941.6|105891.6|23
1725026150000|2024-08-30 13:55:50|105944.6|105894.6|105938.4|105888.4|105958|105908|105937.2|105887.2|42
1725026160000|2024-08-30 13:56:00|105937.9|105887.9|105931|105881|105937.9|105887.9|105927.2|105877.2|32
1725026170000|2024-08-30 13:56:10|105931.1|105881.1|105928.1|105878.1|105933.4|105883.4|105925.3|105875.3|26
1725026180000|2024-08-30 13:56:20|105928.4|105878.4|105931.3|105881.3|105931.3|105881.3|105928.4|105878.4|21
1725026190000|2024-08-30 13:56:30|105931.2|105881.2|105934.2|105884.2|105934.4|105884.4|105931.2|105881.2|18
1725026200000|2024-08-30 13:56:40|105933.9|105883.9|105949.6|105899.6|105951.1|105901.1|105933.9|105883.9|27
1725026210000|2024-08-30 13:56:50|105949.5|105899.5|105955.6|105905.6|105956.1|105906.1|105948.7|105898.7|27
1725026220000|2024-08-30 13:57:00|105955.5|105905.5|105963.6|105913.6|105964.7|105914.7|105954.9|105904.9|36
1725026230000|2024-08-30 13:57:10|105963.2|105913.2|105955.8|105905.8|105963.2|105913.2|105951.2|105901.2|36
1725026240000|2024-08-30 13:57:20|105956.2|105906.2|105965.4|105915.4|105975|105925|105956.2|105906.2|44
1725026250000|2024-08-30 13:57:30|105960|105910|105951.6|105901.6|105960.1|105910.1|105951.6|105901.6|37
1725026260000|2024-08-30 13:57:40|105950.5|105900.5|105949.4|105899.4|105952.3|105902.3|105948.1|105898.1|43
1725026270000|2024-08-30 13:57:50|105949.7|105899.7|105951.9|105901.9|105952.6|105902.6|105948.4|105898.4|28
1725026280000|2024-08-30 13:58:00|105951.6|105901.6|105951.4|105901.4|105952|105902|105945.7|105895.7|22
1725026290000|2024-08-30 13:58:10|105950.5|105900.5|105950.7|105900.7|105952.1|105902.1|105950.2|105900.2|21
1725026300000|2024-08-30 13:58:20|105950.5|105900.5|105951.1|105901.1|105955.1|105905.1|105949.1|105899.1|24
1725026310000|2024-08-30 13:58:30|105951.3|105901.3|105952|105902|105954.2|105904.2|105951.2|105901.2|22
1725026320000|2024-08-30 13:58:40|105950.8|105900.8|105949.5|105899.5|105954.6|105904.6|105947|105897|29
1725026330000|2024-08-30 13:58:50|105949.8|105899.8|105953.4|105903.4|105953.4|105903.4|105949.8|105899.8|27
1725026340000|2024-08-30 13:59:00|105954.6|105904.6|105954.5|105904.5|105955.5|105905.5|105953.7|105903.7|28
1725026350000|2024-08-30 13:59:10|105954.6|105904.6|105986|105936|105987.5|105937.5|105952.6|105902.6|43
1725026360000|2024-08-30 13:59:20|105986.9|105936.9|105998.7|105948.7|106000.2|105950.2|105985|105935|47
1725026370000|2024-08-30 13:59:30|105999|105949|105988.3|105938.3|106000.2|105950.2|105987.5|105937.5|49
1725026380000|2024-08-30 13:59:40|105981.6|105931.6|105998.9|105948.9|106003.2|105953.2|105979.9|105929.9|53
1725026390000|2024-08-30 13:59:50|105998.8|105948.8|106108.2|105921.7|106113.1|105992.4|105996.5|105916.4|45
1725026400000|2024-08-30 14:00:00|106104.4|105922.3|106037.5|105888|106104.4|105922.3|106012.2|105812.2|71
1725026410000|2024-08-30 14:00:10|106043.4|105876.2|105976.5|105926.5|106043.4|105930.3|105955.9|105875|54
1725026420000|2024-08-30 14:00:20|105978.6|105928.6|105983.9|105933.9|106006.9|105956.9|105978.6|105928.6|68
1725026430000|2024-08-30 14:00:30|105980|105930|105981.8|105931.8|105985.2|105935.2|105966.5|105916.5|55
1725026440000|2024-08-30 14:00:40|105981.6|105931.6|105971|105921|105983.3|105933.3|105967.9|105917.9|48
1725026450000|2024-08-30 14:00:50|105971.1|105921.1|105971.9|105921.9|105977.1|105927.1|105971.1|105921.1|28
1725026460000|2024-08-30 14:01:00|105972.3|105922.3|105975.4|105925.4|105975.4|105925.4|105969.8|105919.8|33
1725026470000|2024-08-30 14:01:10|105975.2|105925.2|105975.8|105925.8|105977.2|105927.2|105967.3|105917.3|44
1725026480000|2024-08-30 14:01:20|105975.5|105925.5|105971.2|105921.2|105978|105928|105971.2|105921.2|32
1725026490000|2024-08-30 14:01:30|105970.9|105920.9|105975|105925|105976.7|105926.7|105967.9|105917.9|47
1725026500000|2024-08-30 14:01:40|105974.2|105924.2|105984.8|105934.8|105985.6|105935.6|105972.3|105922.3|45
1725026510000|2024-08-30 14:01:50|105985.2|105935.2|105996.5|105946.5|105996.5|105946.5|105979.2|105929.2|32
1725026520000|2024-08-30 14:02:00|105996.2|105946.2|106003.9|105953.9|106003.9|105953.9|105993.6|105943.6|30
1725026530000|2024-08-30 14:02:10|106004.1|105954.1|106003.2|105953.2|106004.1|105954.1|106000.3|105950.3|22
1725026540000|2024-08-30 14:02:20|106003.1|105953.1|105991.9|105941.9|106003.1|105953.1|105988.8|105938.8|28
1725026550000|2024-08-30 14:02:30|105992.2|105942.2|106001.9|105951.9|106001.9|105951.9|105991.4|105941.4|21
1725026560000|2024-08-30 14:02:40|106001.6|105951.6|106004.5|105954.5|106004.6|105954.6|106001|105951|16
1725026570000|2024-08-30 14:02:50|106004.4|105954.4|106008.6|105958.6|106008.6|105958.6|105990.8|105940.8|35
1725026580000|2024-08-30 14:03:00|106010.2|105960.2|106054.4|106004.4|106065.2|106015.2|106010.2|105960.2|72
1725026590000|2024-08-30 14:03:10|106054.6|106004.6|106048.1|105998.1|106055.8|106005.8|106045.1|105995.1|62
1725026600000|2024-08-30 14:03:20|106047.5|105997.5|106033.6|105983.6|106051|106001|106021.2|105971.2|51
1725026610000|2024-08-30 14:03:30|106033.2|105983.2|106042.7|105992.7|106054.1|106004.1|106033.2|105983.2|62
1725026620000|2024-08-30 14:03:40|106044.1|105994.1|106052.8|106002.8|106052.8|106002.8|106042.5|105992.5|38
1725026630000|2024-08-30 14:03:50|106052.1|106002.1|106036.8|105986.8|106052.2|106002.2|106032.9|105982.9|45
1725026640000|2024-08-30 14:04:00|106029.9|105979.9|106035.6|105985.6|106042.9|105992.9|106027|105977|45
1725026650000|2024-08-30 14:04:10|106035.3|105985.3|106025.6|105975.6|106037.8|105987.8|106021.9|105971.9|36
1725026660000|2024-08-30 14:04:20|106024.5|105974.5|106023.8|105973.8|106042.3|105992.3|106023.4|105973.4|32
1725026670000|2024-08-30 14:04:30|106024.1|105974.1|106002|105952|106030.3|105980.3|106000.6|105950.6|37
1725026680000|2024-08-30 14:04:40|106001.4|105951.4|105990.8|105940.8|106006.7|105956.7|105988.1|105938.1|59
1725026690000|2024-08-30 14:04:50|105990.3|105940.3|105996.2|105946.2|105999.7|105949.7|105990.3|105940.3|42
1725026700000|2024-08-30 14:05:00|105996.1|105946.1|106005.3|105955.3|106008|105958|105995.7|105945.7|41
1725026710000|2024-08-30 14:05:10|106006.8|105956.8|106009|105959|106012.3|105962.3|106001.7|105951.7|39
1725026720000|2024-08-30 14:05:20|106008|105958|106053.1|106003.1|106053.5|106003.5|106006.8|105956.8|52
1725026730000|2024-08-30 14:05:30|106053|106003|106059.9|106009.9|106070.5|106020.5|106048.6|105998.6|62
1725026740000|2024-08-30 14:05:40|106060.8|106010.8|106090|106040|106090.9|106040.9|106059.8|106009.8|60
1725026750000|2024-08-30 14:05:50|106090.3|106040.3|106088.4|106038.4|106097.1|106047.1|106081.4|106031.4|61
1725026760000|2024-08-30 14:06:00|106088.9|106038.9|106030.7|105980.7|106097.4|106047.4|106023|105973|57
1725026770000|2024-08-30 14:06:10|106031.6|105981.6|106003|105953|106035.5|105985.5|105996.7|105946.7|70
1725026780000|2024-08-30 14:06:20|106002.8|105952.8|105990.5|105940.5|106024.1|105974.1|105989.7|105939.7|69
1725026790000|2024-08-30 14:06:30|105990.3|105940.3|105987.5|105937.5|105998.8|105948.8|105986.2|105936.2|51
1725026800000|2024-08-30 14:06:40|105987.1|105937.1|105989.4|105939.4|105990.8|105940.8|105961.6|105911.6|61
1725026810000|2024-08-30 14:06:50|105990|105940|105977.8|105927.8|105990.2|105940.2|105977.8|105927.8|44
1725026820000|2024-08-30 14:07:00|105978.3|105928.3|105976.4|105926.4|105978.3|105928.3|105964.3|105914.3|59
1725026830000|2024-08-30 14:07:10|105975.5|105925.5|105973.7|105923.7|105979.8|105929.8|105961.1|105911.1|62
1725026840000|2024-08-30 14:07:20|105976|105926|105962.1|105912.1|105977.4|105927.4|105959.6|105909.6|58
1725026850000|2024-08-30 14:07:30|105961.1|105911.1|105941.1|105891.1|105961.1|105911.1|105940.4|105890.4|61
1725026860000|2024-08-30 14:07:40|105941.2|105891.2|105948.4|105898.4|105948.4|105898.4|105926.8|105876.8|57
1725026870000|2024-08-30 14:07:50|105948.7|105898.7|105952.9|105902.9|105952.9|105902.9|105937.1|105887.1|43
1725026880000|2024-08-30 14:08:00|105950.7|105900.7|105943.7|105893.7|105954|105904|105943.7|105893.7|40
1725026890000|2024-08-30 14:08:10|105944.4|105894.4|105948.2|105898.2|105950.7|105900.7|105925.9|105875.9|63
1725026900000|2024-08-30 14:08:20|105947.3|105897.3|105926.8|105876.8|105948.2|105898.2|105925.3|105875.3|53
1725026910000|2024-08-30 14:08:30|105925.5|105875.5|105941.9|105891.9|105943|105893|105924.4|105874.4|44
1725026920000|2024-08-30 14:08:40|105942.3|105892.3|105958.5|105908.5|105962.2|105912.2|105941|105891|38
1725026930000|2024-08-30 14:08:50|105957.9|105907.9|105947.5|105897.5|105957.9|105907.9|105944.4|105894.4|44
1725026940000|2024-08-30 14:09:00|105948|105898|105946.8|105896.8|105949.3|105899.3|105945.5|105895.5|24
1725026950000|2024-08-30 14:09:10|105947.7|105897.7|105947.3|105897.3|105947.9|105897.9|105945.6|105895.6|32
1725026960000|2024-08-30 14:09:20|105947.5|105897.5|105957.4|105907.4|105958.6|105908.6|105947.5|105897.5|31
1725026970000|2024-08-30 14:09:30|105954.4|105904.4|105942.6|105892.6|105956.1|105906.1|105942.1|105892.1|47
1725026980000|2024-08-30 14:09:40|105942.9|105892.9|105936.3|105886.3|105943.8|105893.8|105921.2|105871.2|32
1725026990000|2024-08-30 14:09:50|105936.4|105886.4|105910.6|105860.6|105936.4|105886.4|105910.6|105860.6|40
1725027000000|2024-08-30 14:10:00|105911.9|105861.9|105912|105862|105919.9|105869.9|105911.6|105861.6|30
1725027010000|2024-08-30 14:10:10|105909.8|105859.8|105911.3|105861.3|105911.3|105861.3|105901|105851|54
1725027020000|2024-08-30 14:10:20|105911|105861|105924.6|105874.6|105924.6|105874.6|105910.7|105860.7|35
1725027030000|2024-08-30 14:10:30|105926|105876|105952|105902|105954|105904|105919.9|105869.9|59
1725027040000|2024-08-30 14:10:40|105951.9|105901.9|105971.5|105921.5|105971.9|105921.9|105947.8|105897.8|52
1725027050000|2024-08-30 14:10:50|105971.8|105921.8|105965.7|105915.7|105976.1|105926.1|105965.4|105915.4|52
1725027060000|2024-08-30 14:11:00|105965.9|105915.9|105965.3|105915.3|105966.5|105916.5|105963.9|105913.9|39
1725027070000|2024-08-30 14:11:10|105965.2|105915.2|105963.6|105913.6|105965.7|105915.7|105958.7|105908.7|41
1725027080000|2024-08-30 14:11:20|105963.1|105913.1|105963.2|105913.2|105964.9|105914.9|105962.5|105912.5|24
1725027090000|2024-08-30 14:11:30|105963.4|105913.4|105954|105904|105963.6|105913.6|105912.5|105862.5|56
1725027100000|2024-08-30 14:11:40|105953.2|105903.2|105929.9|105879.9|105954|105904|105929.4|105879.4|48
1725027110000|2024-08-30 14:11:50|105930.6|105880.6|105920.6|105870.6|105930.6|105880.6|105907.9|105857.9|38
1725027120000|2024-08-30 14:12:00|105918.7|105868.7|105910.4|105860.4|105918.7|105868.7|105907.1|105857.1|55
1725027130000|2024-08-30 14:12:10|105910.8|105860.8|105928.4|105878.4|105930.8|105880.8|105910.8|105860.8|47
1725027140000|2024-08-30 14:12:20|105928.5|105878.5|105927.4|105877.4|105929.8|105879.8|105927|105877|26
1725027150000|2024-08-30 14:12:30|105928.8|105878.8|105933.7|105883.7|105935.8|105885.8|105928.8|105878.8|37
1725027160000|2024-08-30 14:12:40|105933.5|105883.5|105939.7|105889.7|105943.4|105893.4|105933.3|105883.3|36
1725027170000|2024-08-30 14:12:50|105940.5|105890.5|105950.5|105900.5|105953.1|105903.1|105939.1|105889.1|39
1725027180000|2024-08-30 14:13:00|105950.3|105900.3|105951.1|105901.1|105954.1|105904.1|105950.3|105900.3|29
1725027190000|2024-08-30 14:13:10|105951.4|105901.4|105949.7|105899.7|105951.4|105901.4|105942.1|105892.1|27
1725027200000|2024-08-30 14:13:20|105949.2|105899.2|105955.6|105905.6|105956.8|105906.8|105946.9|105896.9|36
1725027210000|2024-08-30 14:13:30|105955.7|105905.7|105970.6|105920.6|105970.9|105920.9|105954.6|105904.6|39
1725027220000|2024-08-30 14:13:40|105971.7|105921.7|106003.4|105953.4|106004|105954|105971.7|105921.7|43
1725027230000|2024-08-30 14:13:50|106002.9|105952.9|105996.6|105946.6|106003.7|105953.7|105994.6|105944.6|40
1725027240000|2024-08-30 14:14:00|105996.2|105946.2|105966.2|105916.2|106003.6|105953.6|105965|105915|66
1725027250000|2024-08-30 14:14:10|105967.5|105917.5|105970.9|105920.9|105981.8|105931.8|105967.4|105917.4|53
1725027260000|2024-08-30 14:14:20|105968.4|105918.4|105955.5|105905.5|105968.4|105918.4|105951.3|105901.3|53
1725027270000|2024-08-30 14:14:30|105955.8|105905.8|105979.3|105929.3|105982.6|105932.6|105953.8|105903.8|52
1725027280000|2024-08-30 14:14:40|105978.1|105928.1|105975.1|105925.1|105992.5|105942.5|105974.7|105924.7|45
1725027290000|2024-08-30 14:14:50|105974.1|105924.1|105949.9|105899.9|105974.1|105924.1|105949.9|105899.9|37
1725027300000|2024-08-30 14:15:00|105950.1|105900.1|105946.6|105896.6|105950.1|105900.1|105945.7|105895.7|39
1725027310000|2024-08-30 14:15:10|105946.9|105896.9|105953.7|105903.7|105972.7|105922.7|105945.2|105895.2|52
1725027320000|2024-08-30 14:15:20|105954.4|105904.4|105949.1|105899.1|105954.4|105904.4|105923|105873|46
1725027330000|2024-08-30 14:15:30|105949.8|105899.8|105940.9|105890.9|105949.8|105899.8|105939.7|105889.7|34
1725027340000|2024-08-30 14:15:40|105941.1|105891.1|105957.8|105907.8|105957.8|105907.8|105940.9|105890.9|32
1725027350000|2024-08-30 14:15:50|105957.9|105907.9|105963.8|105913.8|105965.7|105915.7|105957.9|105907.9|31
1725027360000|2024-08-30 14:16:00|105965.2|105915.2|105969.2|105919.2|105970.4|105920.4|105963.7|105913.7|27
1725027370000|2024-08-30 14:16:10|105967.8|105917.8|105964.5|105914.5|105967.8|105917.8|105959.5|105909.5|31
1725027380000|2024-08-30 14:16:20|105964.4|105914.4|105991.5|105941.5|105991.5|105941.5|105963.1|105913.1|28
1725027390000|2024-08-30 14:16:30|105993|105943|106020.1|105970.1|106020.8|105970.8|105988.6|105938.6|52
1725027400000|2024-08-30 14:16:40|106024.4|105974.4|106049.2|105999.2|106050.8|106000.8|106024.4|105974.4|46
1725027410000|2024-08-30 14:16:50|106050.1|106000.1|106061.4|106011.4|106064.3|106014.3|106049.3|105999.3|59
1725027420000|2024-08-30 14:17:00|106061|106011|106060|106010|106061.5|106011.5|106059.7|106009.7|38
1725027430000|2024-08-30 14:17:10|106060.1|106010.1|106036.9|105986.9|106060.9|106010.9|106021.1|105971.1|39
1725027440000|2024-08-30 14:17:20|106036.7|105986.7|106001.7|105951.7|106038.9|105988.9|105999.2|105949.2|51
1725027450000|2024-08-30 14:17:30|106001|105951|105983.7|105933.7|106001|105951|105982.5|105932.5|43
1725027460000|2024-08-30 14:17:40|105984.6|105934.6|106000.9|105950.9|106001.3|105951.3|105984.6|105934.6|33
1725027470000|2024-08-30 14:17:50|106000.8|105950.8|105999.3|105949.3|106001.5|105951.5|105994.1|105944.1|32
1725027480000|2024-08-30 14:18:00|106000.3|105950.3|105982.3|105932.3|106000.3|105950.3|105981.8|105931.8|35
1725027490000|2024-08-30 14:18:10|105982.7|105932.7|105987.5|105937.5|105989|105939|105976.7|105926.7|50
1725027500000|2024-08-30 14:18:20|105987.3|105937.3|106013.9|105963.9|106014.6|105964.6|105986.1|105936.1|46
1725027510000|2024-08-30 14:18:30|106014|105964|106013.1|105963.1|106014.8|105964.8|106010|105960|30
1725027520000|2024-08-30 14:18:40|106014.7|105964.7|106028.8|105978.8|106042.1|105992.1|106014.7|105964.7|47
1725027530000|2024-08-30 14:18:50|106026.5|105976.5|106036|105986|106039.4|105989.4|106026.2|105976.2|25
1725027540000|2024-08-30 14:19:00|106035.8|105985.8|106021.6|105971.6|106035.8|105985.8|106021.5|105971.5|23
1725027550000|2024-08-30 14:19:10|106021.1|105971.1|106001.4|105951.4|106021.1|105971.1|106000.8|105950.8|47
1725027560000|2024-08-30 14:19:20|106000.9|105950.9|106027.3|105977.3|106027.3|105977.3|105998.1|105948.1|41
1725027570000|2024-08-30 14:19:30|106027|105977|106016.2|105966.2|106029.6|105979.6|106014.8|105964.8|34
1725027580000|2024-08-30 14:19:40|106017.1|105967.1|105994.7|105944.7|106017.3|105967.3|105993.7|105943.7|44
1725027590000|2024-08-30 14:19:50|105994.3|105944.3|105989|105939|105994.3|105944.3|105972.7|105922.7|58
1725027600000|2024-08-30 14:20:00|105989.2|105939.2|105993.9|105943.9|106010.7|105960.7|105988.7|105938.7|59
1725027610000|2024-08-30 14:20:10|105994.9|105944.9|105988.3|105938.3|105996.1|105946.1|105988.3|105938.3|47
1725027620000|2024-08-30 14:20:20|105988.8|105938.8|105988.2|105938.2|105998|105948|105987.6|105937.6|45
1725027630000|2024-08-30 14:20:30|105987.6|105937.6|105982.8|105932.8|105993.9|105943.9|105982.8|105932.8|37
1725027640000|2024-08-30 14:20:40|105982.9|105932.9|105981.5|105931.5|105987.5|105937.5|105980.1|105930.1|35
1725027650000|2024-08-30 14:20:50|105981.8|105931.8|105975.6|105925.6|105982.7|105932.7|105975.6|105925.6|33
1725027660000|2024-08-30 14:21:00|105976.1|105926.1|105982.6|105932.6|105982.6|105932.6|105945|105895|34
1725027670000|2024-08-30 14:21:10|105984.1|105934.1|106017.1|105967.1|106017.8|105967.8|105979.4|105929.4|55
1725027680000|2024-08-30 14:21:20|106015.5|105965.5|106017.7|105967.7|106019.5|105969.5|106003.7|105953.7|60
1725027690000|2024-08-30 14:21:30|106020.3|105970.3|106019.2|105969.2|106020.4|105970.4|106007.3|105957.3|42
1725027700000|2024-08-30 14:21:40|106018.8|105968.8|106012.7|105962.7|106018.8|105968.8|106001.6|105951.6|49
1725027710000|2024-08-30 14:21:50|106012.8|105962.8|106037.1|105987.1|106038.2|105988.2|106012.5|105962.5|53
1725027720000|2024-08-30 14:22:00|106036.5|105986.5|106022.6|105972.6|106037.1|105987.1|106020.9|105970.9|50
1725027730000|2024-08-30 14:22:10|106023|105973|106021|105971|106032.3|105982.3|106019.1|105969.1|37
1725027740000|2024-08-30 14:22:20|106021.1|105971.1|106022.8|105972.8|106024.9|105974.9|106019.3|105969.3|55
1725027750000|2024-08-30 14:22:30|106023.4|105973.4|106024.8|105974.8|106029.2|105979.2|106023.1|105973.1|24
1725027760000|2024-08-30 14:22:40|106024.3|105974.3|106025.8|105975.8|106025.9|105975.9|106022.5|105972.5|34
1725027770000|2024-08-30 14:22:50|106025.7|105975.7|106040.1|105990.1|106042.1|105992.1|106025.7|105975.7|40
1725027780000|2024-08-30 14:23:00|106040.9|105990.9|106039.2|105989.2|106050.3|106000.3|106038.3|105988.3|49
1725027790000|2024-08-30 14:23:10|106039.5|105989.5|106040.6|105990.6|106042.4|105992.4|106030|105980|49
1725027800000|2024-08-30 14:23:20|106040.9|105990.9|106026.1|105976.1|106040.9|105990.9|106025.9|105975.9|39
1725027810000|2024-08-30 14:23:30|106026.4|105976.4|106032|105982|106034|105984|106024.2|105974.2|39
1725027820000|2024-08-30 14:23:40|106031.7|105981.7|106033.4|105983.4|106034.4|105984.4|106028.3|105978.3|36
1725027830000|2024-08-30 14:23:50|106034.7|105984.7|106004.3|105954.3|106038.6|105988.6|106002|105952|38
1725027840000|2024-08-30 14:24:00|106003.1|105953.1|105995|105945|106007.9|105957.9|105994.6|105944.6|56
1725027850000|2024-08-30 14:24:10|105994.4|105944.4|105997.4|105947.4|106002.2|105952.2|105993.2|105943.2|51
1725027860000|2024-08-30 14:24:20|105997.2|105947.2|105991.6|105941.6|105997.2|105947.2|105990.6|105940.6|48
1725027870000|2024-08-30 14:24:30|105991.2|105941.2|106010.8|105960.8|106010.8|105960.8|105991.2|105941.2|33
1725027880000|2024-08-30 14:24:40|106010.9|105960.9|106026.4|105976.4|106029.1|105979.1|106010.9|105960.9|48
1725027890000|2024-08-30 14:24:50|106025.9|105975.9|106058.5|106008.5|106059|106009|106024.8|105974.8|62
1725027900000|2024-08-30 14:25:00|106058.7|106008.7|106017.7|105967.7|106063.2|106013.2|106017.7|105967.7|64
1725027910000|2024-08-30 14:25:10|106017.9|105967.9|106027.6|105977.6|106027.6|105977.6|106013.1|105963.1|43
1725027920000|2024-08-30 14:25:20|106028.5|105978.5|106047.8|105997.8|106049.1|105999.1|106026.9|105976.9|49
1725027930000|2024-08-30 14:25:30|106047.3|105997.3|106036.8|105986.8|106050.2|106000.2|106036.8|105986.8|42
1725027940000|2024-08-30 14:25:40|106036.7|105986.7|106052.3|106002.3|106054.2|106004.2|106035.4|105985.4|44
1725027950000|2024-08-30 14:25:50|106051.9|106001.9|106077.2|106027.2|106077.3|106027.3|106048.2|105998.2|39
1725027960000|2024-08-30 14:26:00|106077|106027|106081.5|106031.5|106081.5|106031.5|106067.9|106017.9|35
1725027970000|2024-08-30 14:26:10|106081.1|106031.1|106083.5|106033.5|106091.6|106041.6|106081.1|106031.1|44
1725027980000|2024-08-30 14:26:20|106083.8|106033.8|106092.4|106042.4|106092.4|106042.4|106082.5|106032.5|41
1725027990000|2024-08-30 14:26:30|106092|106042|106110.8|106060.8|106115.9|106065.9|106091.9|106041.9|46
1725028000000|2024-08-30 14:26:40|106111.1|106061.1|106096.1|106046.1|106113.2|106063.2|106093.5|106043.5|53
1725028010000|2024-08-30 14:26:50|106103.3|106053.3|106116.3|106066.3|106118.8|106068.8|106103.3|106053.3|48
1725028020000|2024-08-30 14:27:00|106117.3|106067.3|106115.8|106065.8|106121.2|106071.2|106105.9|106055.9|38
1725028030000|2024-08-30 14:27:10|106115.7|106065.7|106118.6|106068.6|106119.8|106069.8|106107.6|106057.6|44
1725028040000|2024-08-30 14:27:20|106119|106069|106091|106041|106125.5|106075.5|106088.1|106038.1|50
1725028050000|2024-08-30 14:27:30|106090.4|106040.4|106089.2|106039.2|106090.9|106040.9|106086.6|106036.6|39
1725028060000|2024-08-30 14:27:40|106089.9|106039.9|106075.7|106025.7|106100.6|106050.6|106075.7|106025.7|47
1725028070000|2024-08-30 14:27:50|106075.9|106025.9|106063.5|106013.5|106081.8|106031.8|106063.4|106013.4|48
1725028080000|2024-08-30 14:28:00|106062.5|106012.5|106051.6|106001.6|106066.1|106016.1|106051.3|106001.3|41
1725028090000|2024-08-30 14:28:10|106052|106002|106057.8|106007.8|106057.8|106007.8|106051.4|106001.4|31
1725028100000|2024-08-30 14:28:20|106058|106008|106036.1|105986.1|106059.5|106009.5|106030.9|105980.9|47
1725028110000|2024-08-30 14:28:30|106037.1|105987.1|106029.5|105979.5|106039.3|105989.3|106029.5|105979.5|40
1725028120000|2024-08-30 14:28:40|106029.8|105979.8|106006.7|105956.7|106029.8|105979.8|106003|105953|53
1725028130000|2024-08-30 14:28:50|106006.3|105956.3|106010.3|105960.3|106016.6|105966.6|105999.7|105949.7|59
1725028140000|2024-08-30 14:29:00|106007.7|105957.7|106015.5|105965.5|106020|105970|106002.3|105952.3|65
1725028150000|2024-08-30 14:29:10|106015.4|105965.4|106001.2|105951.2|106015.8|105965.8|105999.3|105949.3|60
1725028160000|2024-08-30 14:29:20|106001.6|105951.6|105998.6|105948.6|106007.5|105957.5|105998|105948|49
1725028170000|2024-08-30 14:29:30|105998.5|105948.5|106000.7|105950.7|106004.9|105954.9|105997.4|105947.4|51
1725028180000|2024-08-30 14:29:40|106000.3|105950.3|105990.9|105940.9|106000.7|105950.7|105990|105940|30
1725028190000|2024-08-30 14:29:50|105990.4|105940.4|106003.2|105953.2|106003.2|105953.2|105990.4|105940.4|42
1725028200000|2024-08-30 14:30:00|106003.6|105953.6|106017.2|105967.2|106022.4|105972.4|106003.6|105953.6|47
1725028210000|2024-08-30 14:30:10|106018|105968|106043.4|105993.4|106045.7|105995.7|106017.4|105967.4|48
1725028220000|2024-08-30 14:30:20|106043|105993|106043.2|105993.2|106043.7|105993.7|106040|105990|30
1725028230000|2024-08-30 14:30:30|106043.3|105993.3|106034.4|105984.4|106044.6|105994.6|106027.2|105977.2|46
1725028240000|2024-08-30 14:30:40|106033.4|105983.4|106021.8|105971.8|106034.9|105984.9|106017.1|105967.1|46
1725028250000|2024-08-30 14:30:50|106021.5|105971.5|106015.8|105965.8|106025.2|105975.2|106014.9|105964.9|37
1725028260000|2024-08-30 14:31:00|106015.7|105965.7|106008.4|105958.4|106015.7|105965.7|105998.1|105948.1|61
1725028270000|2024-08-30 14:31:10|106005.8|105955.8|106017.1|105967.1|106017.8|105967.8|106004.4|105954.4|48
1725028280000|2024-08-30 14:31:20|106017|105967|106003.6|105953.6|106017.7|105967.7|106002.9|105952.9|31
1725028290000|2024-08-30 14:31:30|106003.5|105953.5|106006|105956|106006.6|105956.6|106001.8|105951.8|17
1725028300000|2024-08-30 14:31:40|106006.1|105956.1|105981.1|105931.1|106008.3|105958.3|105975.6|105929.5|37
1725028310000|2024-08-30 14:31:50|105981.3|105931.3|105976.5|105926.5|105984.7|105934.7|105976.5|105926.5|36
1725028320000|2024-08-30 14:32:00|105975.9|105925.9|105969.2|105919.2|105975.9|105925.9|105968.7|105918.7|36
1725028330000|2024-08-30 14:32:10|105968.9|105918.9|105937.3|105887.3|105968.9|105918.9|105937.3|105887.3|48
1725028340000|2024-08-30 14:32:20|105937|105887|105928.4|105878.4|105940.2|105890.2|105928.4|105878.4|33
1725028350000|2024-08-30 14:32:30|105932.4|105882.4|105939.5|105889.5|105940.6|105890.6|105932.4|105882.4|38
1725028360000|2024-08-30 14:32:40|105940.6|105890.6|105946.2|105896.2|105950.7|105900.7|105940.4|105890.4|44
1725028370000|2024-08-30 14:32:50|105946|105896|105935|105885|105948.5|105898.5|105933.5|105883.5|45
1725028380000|2024-08-30 14:33:00|105936|105886|105925.5|105875.5|105936|105886|105924.4|105874.4|40
1725028390000|2024-08-30 14:33:10|105925.1|105875.1|105923|105873|105925.1|105875.1|105919.1|105869.1|42
1725028400000|2024-08-30 14:33:20|105923.3|105873.3|105931.8|105881.8|105933|105883|105918|105868|35
1725028410000|2024-08-30 14:33:30|105932.2|105882.2|105946.2|105896.2|105946.7|105896.7|105929.5|105879.5|56
1725028420000|2024-08-30 14:33:40|105948.5|105898.5|105954|105904|105954|105904|105946.6|105896.6|41
1725028430000|2024-08-30 14:33:50|105955.1|105905.1|105942.6|105892.6|105955.1|105905.1|105942.6|105892.6|25
1725028440000|2024-08-30 14:34:00|105942.9|105892.9|105945.8|105895.8|105945.8|105895.8|105942.4|105892.4|26
1725028450000|2024-08-30 14:34:10|105945.5|105895.5|105941.6|105891.6|105946.8|105896.8|105941.6|105891.6|28
1725028460000|2024-08-30 14:34:20|105941.2|105891.2|105943.3|105893.3|105943.4|105893.4|105940.7|105890.7|29
1725028470000|2024-08-30 14:34:30|105943.2|105893.2|105972.5|105922.5|105977.9|105927.9|105943.2|105893.2|43
1725028480000|2024-08-30 14:34:40|105972.1|105922.1|105959.4|105909.4|105972.3|105922.3|105958.9|105908.9|39
1725028490000|2024-08-30 14:34:50|105958.1|105908.1|105936.3|105886.3|105958.2|105908.2|105935|105885|54
1725028500000|2024-08-30 14:35:00|105936.2|105886.2|105924.1|105874.1|105936.2|105886.2|105918.7|105868.7|53
1725028510000|2024-08-30 14:35:10|105924|105874|105928.1|105878.1|105932.6|105882.6|105921.9|105871.9|40
1725028520000|2024-08-30 14:35:20|105926.7|105876.7|105919|105869|105928.3|105878.3|105910|105860|48
1725028530000|2024-08-30 14:35:30|105918.1|105868.1|105876.2|105826.2|105919|105869|105876|105826|35
1725028540000|2024-08-30 14:35:40|105876.1|105826.1|105862.6|105812.6|105886.8|105836.8|105862.6|105812.6|54
1725028550000|2024-08-30 14:35:50|105864|105814|105831.6|105781.6|105864|105814|105818.9|105768.9|57
1725028560000|2024-08-30 14:36:00|105831.9|105781.9|105833.5|105783.5|105834.6|105784.6|105829.8|105779.8|34
1725028570000|2024-08-30 14:36:10|105833.3|105783.3|105833.7|105783.7|105837|105787|105831.6|105781.6|26
1725028580000|2024-08-30 14:36:20|105833.6|105783.6|105856.3|105806.3|105857|105807|105833.6|105783.6|40
1725028590000|2024-08-30 14:36:30|105856.9|105806.9|105855.1|105805.1|105856.9|105806.9|105852.2|105802.2|32
1725028600000|2024-08-30 14:36:40|105855|105805|105858|105808|105858.3|105808.3|105852.4|105802.4|32
1725028610000|2024-08-30 14:36:50|105858.4|105808.4|105878.3|105828.3|105880.1|105830.1|105847.3|105797.3|44
1725028620000|2024-08-30 14:37:00|105878.2|105828.2|105888.6|105838.6|105888.6|105838.6|105878.2|105828.2|35
1725028630000|2024-08-30 14:37:10|105888.4|105838.4|105916.3|105866.3|105916.3|105866.3|105888.4|105838.4|41
1725028640000|2024-08-30 14:37:20|105916.7|105866.7|105956.6|105906.6|105959.5|105909.5|105916.7|105866.7|50
1725028650000|2024-08-30 14:37:30|105955.6|105905.6|105926|105876|105955.7|105905.7|105925.8|105875.8|46
1725028660000|2024-08-30 14:37:40|105925.6|105875.6|105945.5|105895.5|105949.6|105899.6|105925.1|105875.1|39
1725028670000|2024-08-30 14:37:50|105946.3|105896.3|105942.2|105892.2|105951.3|105901.3|105940.8|105890.8|42
1725028680000|2024-08-30 14:38:00|105941.8|105891.8|105939.9|105889.9|105943.1|105893.1|105931.6|105881.6|55
1725028690000|2024-08-30 14:38:10|105940.1|105890.1|105939|105889|105940.6|105890.6|105936.9|105886.9|38
1725028700000|2024-08-30 14:38:20|105939.4|105889.4|105941|105891|105942.5|105892.5|105939.4|105889.4|32
1725028710000|2024-08-30 14:38:30|105941.2|105891.2|105933.4|105883.4|105942.3|105892.3|105930|105880|47
1725028720000|2024-08-30 14:38:40|105933.5|105883.5|105941.9|105891.9|105954.6|105904.6|105933.5|105883.5|50
1725028730000|2024-08-30 14:38:50|105941.5|105891.5|105943.5|105893.5|105956.3|105906.3|105936.7|105886.7|57
1725028740000|2024-08-30 14:39:00|105942.3|105892.3|105962.9|105912.9|105963.5|105913.5|105937.7|105887.7|52
1725028750000|2024-08-30 14:39:10|105963.1|105913.1|105954.8|105904.8|105968.6|105918.6|105954.8|105904.8|44
1725028760000|2024-08-30 14:39:20|105954.4|105904.4|105965.9|105915.9|105969|105919|105949.4|105899.4|45
1725028770000|2024-08-30 14:39:30|105965.7|105915.7|105947.6|105897.6|105967.7|105917.7|105945.9|105895.9|44
1725028780000|2024-08-30 14:39:40|105948.7|105898.7|105950.5|105900.5|105954.5|105904.5|105943|105893|36
1725028790000|2024-08-30 14:39:50|105950.9|105900.9|105943.2|105893.2|105951.1|105901.1|105940.6|105890.6|32
1725028800000|2024-08-30 14:40:00|105942.7|105892.7|105949.8|105899.8|105950.2|105900.2|105942.7|105892.7|34
1725028810000|2024-08-30 14:40:10|105949.7|105899.7|105937.7|105887.7|105949.7|105899.7|105936.8|105886.8|31
1725028820000|2024-08-30 14:40:20|105937.5|105887.5|105932.9|105882.9|105939.6|105889.6|105932.8|105882.8|21
1725028830000|2024-08-30 14:40:30|105933.1|105883.1|105931.5|105881.5|105934.5|105884.5|105929|105879|32
1725028840000|2024-08-30 14:40:40|105931.8|105881.8|105928.3|105878.3|105934.2|105884.2|105920.6|105870.6|31
1725028850000|2024-08-30 14:40:50|105928|105878|105923.4|105873.4|105932.4|105882.4|105922.9|105872.9|31
1725028860000|2024-08-30 14:41:00|105922.9|105872.9|105927.5|105877.5|105929.7|105879.7|105910.7|105860.7|35
1725028870000|2024-08-30 14:41:10|105927.6|105877.6|105926.3|105876.3|105930.2|105880.2|105913.2|105863.2|52
1725028880000|2024-08-30 14:41:20|105926.2|105876.2|105939.5|105889.5|105940.6|105890.6|105926.2|105876.2|30
1725028890000|2024-08-30 14:41:30|105939.8|105889.8|105956.3|105906.3|105956.8|105906.8|105939.4|105889.4|37
1725028900000|2024-08-30 14:41:40|105956.6|105906.6|105947.8|105897.8|105957.9|105907.9|105946.7|105896.7|45
1725028910000|2024-08-30 14:41:50|105948|105898|105959.5|105909.5|105969.5|105919.5|105948|105898|46
1725028920000|2024-08-30 14:42:00|105959.2|105909.2|105966|105916|105970.4|105920.4|105959.2|105909.2|46
1725028930000|2024-08-30 14:42:10|105966.3|105916.3|105966.1|105916.1|105968.3|105918.3|105960.8|105910.8|36
1725028940000|2024-08-30 14:42:20|105966.4|105916.4|105971.2|105921.2|105974|105924|105966.4|105916.4|38
1725028950000|2024-08-30 14:42:30|105970.8|105920.8|105964.2|105914.2|105976.3|105926.3|105964.2|105914.2|52
1725028960000|2024-08-30 14:42:40|105961.9|105911.9|105960.6|105910.6|105966.4|105916.4|105959.2|105909.2|41
1725028970000|2024-08-30 14:42:50|105961.3|105911.3|105942.6|105892.6|105961.3|105911.3|105941.4|105891.4|36
1725028980000|2024-08-30 14:43:00|105942.3|105892.3|105944.2|105894.2|105946|105896|105941.1|105891.1|42
1725028990000|2024-08-30 14:43:10|105943.9|105893.9|105929|105879|105945.1|105895.1|105929|105879|38
1725029000000|2024-08-30 14:43:20|105928.6|105878.6|105921.2|105871.2|105929|105879|105920|105870|39
1725029010000|2024-08-30 14:43:30|105920.8|105870.8|105936.2|105886.2|105936.5|105886.5|105915.6|105865.6|42
1725029020000|2024-08-30 14:43:40|105935.2|105885.2|105937.2|105887.2|105937.9|105887.9|105930.7|105880.7|43
1725029030000|2024-08-30 14:43:50|105936.6|105886.6|105937.3|105887.3|105938.1|105888.1|105932.4|105882.4|41
1725029040000|2024-08-30 14:44:00|105937.9|105887.9|105974|105924|105975.3|105925.3|105936.6|105886.6|41
1725029050000|2024-08-30 14:44:10|105973.8|105923.8|105978.8|105928.8|105991.6|105941.6|105973.8|105923.8|60
1725029060000|2024-08-30 14:44:20|105979.1|105929.1|105988.1|105938.1|105994.6|105944.6|105968.6|105918.6|59
1725029070000|2024-08-30 14:44:30|105989.3|105939.3|106017.8|105967.8|106026.5|105976.5|105984.5|105934.5|57
1725029080000|2024-08-30 14:44:40|106017.3|105967.3|106027.4|105977.4|106045.7|105995.7|106010.2|105960.2|71
1725029090000|2024-08-30 14:44:50|106026.8|105976.8|106020.5|105970.5|106028.9|105978.9|106018.8|105968.8|55
1725029100000|2024-08-30 14:45:00|106020.6|105970.6|106048.2|105998.2|106048.2|105998.2|106020.6|105970.6|60
1725029110000|2024-08-30 14:45:10|106052.2|106002.2|106043.4|105993.4|106063.9|106013.9|106041.6|105991.6|58
1725029120000|2024-08-30 14:45:20|106044|105994|106026.2|105976.2|106049.5|105999.5|106022.7|105972.7|52
1725029130000|2024-08-30 14:45:30|106026.9|105976.9|106001.9|105951.9|106033.9|105983.9|106001.3|105951.3|61
1725029140000|2024-08-30 14:45:40|106001.6|105951.6|105993.3|105943.3|106002.7|105952.7|105992.9|105942.9|42
1725029150000|2024-08-30 14:45:50|105992.9|105942.9|105997.6|105947.6|105997.8|105947.8|105980.5|105930.5|55
1725029160000|2024-08-30 14:46:00|105995.9|105945.9|105965.6|105915.6|106002.5|105952.5|105962.7|105912.7|66
1725029170000|2024-08-30 14:46:10|105967.8|105917.8|105903.5|105853.5|105968.1|105918.1|105899.2|105849.2|63
1725029180000|2024-08-30 14:46:20|105901.7|105851.7|105912.5|105862.5|105912.8|105862.8|105893.2|105843.2|57
1725029190000|2024-08-30 14:46:30|105912|105862|105899.2|105849.2|105912.2|105862.2|105897.8|105847.8|56
1725029200000|2024-08-30 14:46:40|105899.3|105849.3|105886.5|105836.5|105899.3|105849.3|105885.3|105835.3|53
1725029210000|2024-08-30 14:46:50|105886.8|105836.8|105907.3|105857.3|105907.3|105857.3|105885.7|105835.7|53
1725029220000|2024-08-30 14:47:00|105920.6|105870.6|105947.6|105897.6|105965|105915|105920.6|105870.6|70
1725029230000|2024-08-30 14:47:10|105950.2|105900.2|105957.1|105907.1|105974.2|105924.2|105947.4|105897.4|64
1725029240000|2024-08-30 14:47:20|105957.6|105907.6|105990.2|105940.2|105998.5|105948.5|105957.6|105907.6|60
1725029250000|2024-08-30 14:47:30|105990.9|105940.9|105988.4|105938.4|105992.3|105942.3|105977.4|105927.4|45
1725029260000|2024-08-30 14:47:40|105987.4|105937.4|105971.8|105921.8|105992|105942|105971.8|105921.8|42
1725029270000|2024-08-30 14:47:50|105971.7|105921.7|105970.3|105920.3|105984.4|105934.4|105967.3|105917.3|52
1725029280000|2024-08-30 14:48:00|105970.4|105920.4|105991.3|105941.3|105996.5|105946.5|105970.4|105920.4|43
1725029290000|2024-08-30 14:48:10|105990.3|105940.3|106020.6|105970.6|106022.1|105972.1|105987.2|105937.2|50
1725029300000|2024-08-30 14:48:20|106022|105972|106006.2|105956.2|106025.2|105975.2|105998.3|105948.3|57
1725029310000|2024-08-30 14:48:30|106006.4|105956.4|105984|105934|106006.8|105956.8|105977.6|105927.6|58
1725029320000|2024-08-30 14:48:40|105984.3|105934.3|105982.8|105932.8|105994.3|105944.3|105977.8|105927.8|54
1725029330000|2024-08-30 14:48:50|105983.3|105933.3|105976.9|105926.9|105983.7|105933.7|105972.3|105922.3|51
1725029340000|2024-08-30 14:49:00|105976.6|105926.6|105983.6|105933.6|105989.9|105939.9|105976|105926|45
1725029350000|2024-08-30 14:49:10|105982.4|105932.4|105984.3|105934.3|105986.4|105936.4|105979.8|105929.8|49
1725029360000|2024-08-30 14:49:20|105984|105934|105934.7|105884.7|105984|105934|105933.6|105883.6|58
1725029370000|2024-08-30 14:49:30|105934.5|105884.5|105940.6|105890.6|105945.9|105895.9|105930.9|105880.9|61
1725029380000|2024-08-30 14:49:40|105941.5|105891.5|105949.7|105899.7|105959.9|105909.9|105936.6|105886.6|53
1725029390000|2024-08-30 14:49:50|105951.4|105901.4|105935.3|105885.3|105951.4|105901.4|105935.3|105885.3|49
1725029400000|2024-08-30 14:50:00|105935|105885|105917.6|105867.6|105937.5|105887.5|105916.3|105866.3|61
1725029410000|2024-08-30 14:50:10|105917.2|105867.2|105911.5|105861.5|105919.1|105869.1|105903|105853|58
1725029420000|2024-08-30 14:50:20|105911.6|105861.6|105904.9|105854.9|105927.5|105877.5|105902.7|105852.7|52
1725029430000|2024-08-30 14:50:30|105907|105857|105909.4|105859.4|105920.8|105870.8|105902|105852|70
1725029440000|2024-08-30 14:50:40|105904.4|105854.4|105892.7|105842.7|105904.4|105854.4|105887.3|105837.3|65
1725029450000|2024-08-30 14:50:50|105895.7|105845.7|105896.8|105846.8|105922.7|105872.7|105894.8|105844.8|62
1725029460000|2024-08-30 14:51:00|105897.1|105847.1|105926.4|105876.4|105931.8|105881.8|105895.2|105845.2|62
1725029470000|2024-08-30 14:51:10|105926.1|105876.1|105946.7|105896.7|105951.1|105901.1|105926.1|105876.1|55
1725029480000|2024-08-30 14:51:20|105945.9|105895.9|105942.7|105892.7|105952.9|105902.9|105942.7|105892.7|51
1725029490000|2024-08-30 14:51:30|105940|105890|105918.6|105868.6|105942.1|105892.1|105917.2|105867.2|40
1725029500000|2024-08-30 14:51:40|105918.2|105868.2|105916.6|105866.6|105934.8|105884.8|105914.2|105864.2|66
1725029510000|2024-08-30 14:51:50|105914.3|105864.3|105907.9|105857.9|105917.8|105867.8|105904.7|105854.7|56
1725029520000|2024-08-30 14:52:00|105906.2|105856.2|105891.1|105841.1|105909.2|105859.2|105890.3|105840.3|55
1725029530000|2024-08-30 14:52:10|105892.1|105842.1|105895.8|105845.8|105900.8|105850.8|105869.4|105819.4|59
1725029540000|2024-08-30 14:52:20|105894.5|105844.5|105884.7|105834.7|105895.6|105845.6|105877.3|105827.3|52
1725029550000|2024-08-30 14:52:30|105884.6|105834.6|105866.4|105816.4|105885|105835|105866.4|105816.4|59
1725029560000|2024-08-30 14:52:40|105865.7|105815.7|105861.2|105811.2|105866.1|105816.1|105855.9|105805.9|50
1725029570000|2024-08-30 14:52:50|105861.1|105811.1|105847.9|105797.9|105861.6|105811.6|105847.9|105797.9|45
1725029580000|2024-08-30 14:53:00|105847.5|105797.5|105863.5|105813.5|105863.5|105813.5|105841.1|105791.1|59
1725029590000|2024-08-30 14:53:10|105863.9|105813.9|105867.5|105817.5|105872.9|105822.9|105861.1|105811.1|62
1725029600000|2024-08-30 14:53:20|105866.8|105816.8|105893.5|105843.5|105893.5|105843.5|105866.8|105816.8|49
1725029610000|2024-08-30 14:53:30|105895.6|105845.6|105920.2|105870.2|105920.2|105870.2|105895.6|105845.6|72
1725029620000|2024-08-30 14:53:40|105920|105870|105916.2|105866.2|105929|105879|105907.9|105857.9|66
1725029630000|2024-08-30 14:53:50|105915.4|105865.4|105909|105859|105921.6|105871.6|105893.5|105843.5|70
1725029640000|2024-08-30 14:54:00|105909.8|105859.8|105896.8|105846.8|105917.2|105867.2|105896.8|105846.8|57
1725029650000|2024-08-30 14:54:10|105896.4|105846.4|105878.4|105828.4|105898.8|105848.8|105878|105828|64
1725029660000|2024-08-30 14:54:20|105877.7|105827.7|105873|105823|105882.8|105832.8|105865.3|105815.3|48
1725029670000|2024-08-30 14:54:30|105874.9|105824.9|105873.5|105823.5|105881.2|105831.2|105865.5|105815.5|55
1725029680000|2024-08-30 14:54:40|105872.7|105822.7|105872.6|105822.6|105880.4|105830.4|105870.5|105820.5|55
1725029690000|2024-08-30 14:54:50|105872.9|105822.9|105884.2|105834.2|105886.2|105836.2|105872.6|105822.6|54
1725029700000|2024-08-30 14:55:00|105884.6|105834.6|105908.3|105858.3|105910.8|105860.8|105884.6|105834.6|65
1725029710000|2024-08-30 14:55:10|105908.7|105858.7|105913.9|105863.9|105917.2|105867.2|105907.9|105857.9|58
1725029720000|2024-08-30 14:55:20|105913.4|105863.4|105900|105850|105913.4|105863.4|105894.7|105844.7|64
1725029730000|2024-08-30 14:55:30|105900.1|105850.1|105901.5|105851.5|105903.8|105853.8|105896.8|105846.8|52
1725029740000|2024-08-30 14:55:40|105901.8|105851.8|105894.1|105844.1|105902.2|105852.2|105892.8|105842.8|49
1725029750000|2024-08-30 14:55:50|105893.7|105843.7|105910.9|105860.9|105910.9|105860.9|105893.6|105843.6|41
1725029760000|2024-08-30 14:56:00|105911.4|105861.4|105939|105889|105940.4|105890.4|105905.8|105855.8|60
1725029770000|2024-08-30 14:56:10|105935.7|105885.7|105928.7|105878.7|105940.6|105890.6|105928.1|105878.1|55
1725029780000|2024-08-30 14:56:20|105928.5|105878.5|105927.7|105877.7|105930|105880|105917|105867|56
1725029790000|2024-08-30 14:56:30|105927.4|105877.4|105927.9|105877.9|105936.7|105886.7|105927.4|105877.4|46
1725029800000|2024-08-30 14:56:40|105928|105878|105919.7|105869.7|105928.2|105878.2|105919.7|105869.7|41
1725029810000|2024-08-30 14:56:50|105919.6|105869.6|105934.7|105884.7|105934.9|105884.9|105919.6|105869.6|50
1725029820000|2024-08-30 14:57:00|105933.7|105883.7|105942.5|105892.5|105947.7|105897.7|105925.3|105875.3|59
1725029830000|2024-08-30 14:57:10|105942.6|105892.6|105946.6|105896.6|105962.2|105912.2|105942.3|105892.3|58
1725029840000|2024-08-30 14:57:20|105948|105898|105924.5|105874.5|105954.5|105904.5|105923.4|105873.4|65
1725029850000|2024-08-30 14:57:30|105922.7|105872.7|105923.5|105873.5|105947.2|105897.2|105922.7|105872.7|68
1725029860000|2024-08-30 14:57:40|105920.8|105870.8|105924.7|105874.7|105932.6|105882.6|105911.1|105861.1|69
1725029870000|2024-08-30 14:57:50|105923.8|105873.8|105954.9|105904.9|105955.4|105905.4|105923.5|105873.5|70
1725029880000|2024-08-30 14:58:00|105955.1|105905.1|105960.3|105910.3|105978|105928|105951.6|105901.6|72
1725029890000|2024-08-30 14:58:10|105960.5|105910.5|105977.3|105927.3|105980.6|105930.6|105960.5|105910.5|67
1725029900000|2024-08-30 14:58:20|105975.8|105925.8|105960.5|105910.5|105977.2|105927.2|105951.6|105901.6|72
1725029910000|2024-08-30 14:58:30|105960.8|105910.8|105973.6|105923.6|105975.5|105925.5|105958.4|105908.4|51
1725029920000|2024-08-30 14:58:40|105973.1|105923.1|105979.1|105929.1|105981.2|105931.2|105970.1|105920.1|65
1725029930000|2024-08-30 14:58:50|105978.3|105928.3|105982.8|105932.8|105984.8|105934.8|105973.1|105923.1|56
1725029940000|2024-08-30 14:59:00|105982.6|105932.6|105985|105935|105993.1|105943.1|105959|105916.6|70
1725029950000|2024-08-30 14:59:10|105985.6|105935.6|105998.8|105948.8|106001.9|105951.9|105981|105931|66
1725029960000|2024-08-30 14:59:20|105997.1|105947.1|105995.6|105945.6|106005.1|105955.1|105991.3|105941.3|69
1725029970000|2024-08-30 14:59:30|105995.3|105945.3|105985.8|105935.8|105995.3|105945.3|105981.5|105931.5|60
1725029980000|2024-08-30 14:59:40|105984.2|105934.2|105989.7|105939.7|106000.1|105950.1|105984.2|105934.2|71
1725029990000|2024-08-30 14:59:50|105990.4|105940.4|105971.7|105921.7|105990.4|105940.4|105967.3|105917.3|60
1725030000000|2024-08-30 15:00:00|105972.7|105922.7|105980.4|105930.4|105985.3|105935.3|105954.2|105904.2|74
1725030010000|2024-08-30 15:00:10|105980.2|105930.2|105975.9|105925.9|105984.2|105934.2|105972.7|105922.7|66
1725030020000|2024-08-30 15:00:20|105977.7|105927.7|105987.2|105937.2|105993.2|105943.2|105977.4|105927.4|60
1725030030000|2024-08-30 15:00:30|105987.1|105937.1|105968.1|105918.1|105987.1|105937.1|105950.3|105900.3|71
1725030040000|2024-08-30 15:00:40|105966.9|105916.9|105971.9|105921.9|105973.6|105923.6|105965.1|105915.1|60
1725030050000|2024-08-30 15:00:50|105972.9|105922.9|105943.6|105893.6|105977|105927|105943.1|105893.1|69
1725030060000|2024-08-30 15:01:00|105944.3|105894.3|105943|105893|105948.9|105898.9|105936.8|105886.8|59
1725030070000|2024-08-30 15:01:10|105940.6|105890.6|105933|105883|105951.3|105901.3|105929.7|105879.7|64
1725030080000|2024-08-30 15:01:20|105935.6|105885.6|105928.1|105878.1|105942.9|105892.9|105928.1|105878.1|69
1725030090000|2024-08-30 15:01:30|105924.9|105874.9|105902.5|105852.5|105924.9|105874.9|105901.4|105851.4|61
1725030100000|2024-08-30 15:01:40|105903.1|105853.1|105911.8|105861.8|105924.6|105874.6|105903.1|105853.1|65
1725030110000|2024-08-30 15:01:50|105912.5|105862.5|105913.5|105863.5|105916.6|105866.6|105909.9|105859.9|65
1725030120000|2024-08-30 15:02:00|105911.3|105861.3|105906.3|105856.3|105915.8|105865.8|105902.1|105852.1|57
1725030130000|2024-08-30 15:02:10|105906.5|105856.5|105921.2|105871.2|105923.1|105873.1|105902.7|105852.7|60
1725030140000|2024-08-30 15:02:20|105921.1|105871.1|105910|105860|105923|105873|105910|105860|51
1725030150000|2024-08-30 15:02:30|105909.3|105859.3|105922|105872|105922.3|105872.3|105904|105854|43
1725030160000|2024-08-30 15:02:40|105922.3|105872.3|105930.6|105880.6|105932.2|105882.2|105922.3|105872.3|39
1725030170000|2024-08-30 15:02:50|105930.8|105880.8|105935.1|105885.1|105935.3|105885.3|105929|105879|28
1725030180000|2024-08-30 15:03:00|105935.5|105885.5|105946|105896|105948.3|105898.3|105935.5|105885.5|27
1725030190000|2024-08-30 15:03:10|105945.8|105895.8|105962.8|105912.8|105963.1|105913.1|105941|105891|36
1725030200000|2024-08-30 15:03:20|105962.6|105912.6|105959|105909|105965.2|105915.2|105950.8|105900.8|46
1725030210000|2024-08-30 15:03:30|105959.8|105909.8|105950.8|105900.8|105960|105910|105950.4|105900.4|37
1725030220000|2024-08-30 15:03:40|105951.7|105901.7|105949.5|105899.5|105958.2|105908.2|105949.3|105899.3|29
1725030230000|2024-08-30 15:03:50|105950.4|105900.4|105963.7|105913.7|105963.7|105913.7|105950.4|105900.4|38
1725030240000|2024-08-30 15:04:00|105964.2|105914.2|105968.3|105918.3|105976|105926|105964.2|105914.2|54
1725030250000|2024-08-30 15:04:10|105968.5|105918.5|105940.9|105890.9|105968.5|105918.5|105939.4|105889.4|52
1725030260000|2024-08-30 15:04:20|105941.2|105891.2|105944.8|105894.8|105944.9|105894.9|105940.3|105890.3|49
1725030270000|2024-08-30 15:04:30|105946.4|105896.4|105968.2|105918.2|105968.9|105918.9|105944.3|105894.3|41
1725030280000|2024-08-30 15:04:40|105967.5|105917.5|105967.1|105917.1|105969|105919|105965.6|105915.6|35
1725030290000|2024-08-30 15:04:50|105968.6|105918.6|105979.2|105929.2|105979.8|105929.8|105968.6|105918.6|31
1725030300000|2024-08-30 15:05:00|105979.5|105929.5|105977.5|105927.5|105979.9|105929.9|105976.8|105926.8|32
1725030310000|2024-08-30 15:05:10|105977.1|105927.1|105981.1|105931.1|105981.8|105931.8|105975.2|105925.2|33
1725030320000|2024-08-30 15:05:20|105981.3|105931.3|105990.8|105940.8|105991.2|105941.2|105981.3|105931.3|37
1725030330000|2024-08-30 15:05:30|105991.1|105941.1|106003.8|105953.8|106004.4|105954.4|105982.9|105932.9|39
1725030340000|2024-08-30 15:05:40|106004.1|105954.1|106011.4|105961.4|106011.4|105961.4|106003.5|105953.5|31
1725030350000|2024-08-30 15:05:50|106011.3|105961.3|106016.2|105966.2|106021.2|105971.2|106011.1|105961.1|48
1725030360000|2024-08-30 15:06:00|106016.4|105966.4|106004.2|105954.2|106017.3|105967.3|106000.1|105950.1|46
1725030370000|2024-08-30 15:06:10|106004.3|105954.3|106011|105961|106011.1|105961.1|106002.1|105952.1|43
1725030380000|2024-08-30 15:06:20|106013.1|105963.1|106011.4|105961.4|106016|105966|106010.4|105960.4|46
1725030390000|2024-08-30 15:06:30|106011.5|105961.5|106026.9|105976.9|106028|105978|106010.6|105960.6|43
1725030400000|2024-08-30 15:06:40|106026.4|105976.4|106023.4|105973.4|106027.2|105977.2|106022.7|105972.7|37
1725030410000|2024-08-30 15:06:50|106024.4|105974.4|106023.1|105973.1|106030.8|105980.8|106022.7|105972.7|44
1725030420000|2024-08-30 15:07:00|106023.4|105973.4|106020.8|105970.8|106023.4|105973.4|106014.3|105964.3|48
1725030430000|2024-08-30 15:07:10|106021|105971|106022.1|105972.1|106025.7|105975.7|106011.4|105961.4|57
1725030440000|2024-08-30 15:07:20|106021.9|105971.9|106025.6|105975.6|106028.1|105978.1|106021.4|105971.4|47
1725030450000|2024-08-30 15:07:30|106025.7|105975.7|106020.7|105970.7|106025.7|105975.7|106020.7|105970.7|26
1725030460000|2024-08-30 15:07:40|106021|105971|106024|105974|106024|105974|106021|105971|19
1725030470000|2024-08-30 15:07:50|106023.9|105973.9|106024.5|105974.5|106028.7|105978.7|106023.6|105973.6|29
1725030480000|2024-08-30 15:08:00|106024.3|105974.3|106006.8|105956.8|106025.5|105975.5|106001.9|105951.9|44
1725030490000|2024-08-30 15:08:10|106006.3|105956.3|106018.6|105968.6|106018.6|105968.6|106006.3|105956.3|38
1725030500000|2024-08-30 15:08:20|106019.3|105969.3|106020.8|105970.8|106024.7|105974.7|106018.8|105968.8|33
1725030510000|2024-08-30 15:08:30|106021|105971|106029.7|105979.7|106030.2|105980.2|106021|105971|30
1725030520000|2024-08-30 15:08:40|106029.1|105979.1|106003.8|105953.8|106029.1|105979.1|106003.8|105953.8|43
1725030530000|2024-08-30 15:08:50|106003.3|105953.3|106008|105958|106009|105959|105991.7|105941.7|62
1725030540000|2024-08-30 15:09:00|106007.8|105957.8|106011|105961|106011|105961|105999.9|105949.9|50
1725030550000|2024-08-30 15:09:10|106011.9|105961.9|106022.5|105972.5|106023.7|105973.7|106009.3|105959.3|64
1725030560000|2024-08-30 15:09:20|106023.7|105973.7|106041.7|105991.7|106042.2|105992.2|106023.2|105973.2|50
1725030570000|2024-08-30 15:09:30|106042.2|105992.2|106034.8|105984.8|106042.2|105992.2|106026|105976|48
1725030580000|2024-08-30 15:09:40|106034.7|105984.7|106043.7|105993.7|106044.6|105994.6|106034.7|105984.7|47
1725030590000|2024-08-30 15:09:50|106044.1|105994.1|106035.8|105985.8|106046.9|105996.9|106035.3|105985.3|38
1725030600000|2024-08-30 15:10:00|106035.5|105985.5|106023.4|105973.4|106035.5|105985.5|106022.9|105972.9|37
1725030610000|2024-08-30 15:10:10|106024|105974|106027.6|105977.6|106027.7|105977.7|106024|105974|24
1725030620000|2024-08-30 15:10:20|106027.7|105977.7|106058.7|106008.7|106058.7|106008.7|106027.7|105977.7|39
1725030630000|2024-08-30 15:10:30|106058.9|106008.9|106081.7|106031.7|106081.8|106031.8|106058.8|106008.8|51
1725030640000|2024-08-30 15:10:40|106081.9|106031.9|106087.7|106037.7|106087.7|106037.7|106077|106027|51
1725030650000|2024-08-30 15:10:50|106087.4|106037.4|106082.7|106032.7|106087.4|106037.4|106080.8|106030.8|33
1725030660000|2024-08-30 15:11:00|106082.9|106032.9|106083.2|106033.2|106083.9|106033.9|106079.1|106029.1|30
1725030670000|2024-08-30 15:11:10|106083.4|106033.4|106080.6|106030.6|106084.4|106034.4|106080.4|106030.4|22
1725030680000|2024-08-30 15:11:20|106079.9|106029.9|106069.4|106019.4|106079.9|106029.9|106069.1|106019.1|36
1725030690000|2024-08-30 15:11:30|106069.7|106019.7|106068.7|106018.7|106071|106021|106064.5|106014.5|32
1725030700000|2024-08-30 15:11:40|106069.6|106019.6|106071.3|106021.3|106072.9|106022.9|106068.5|106018.5|28
1725030710000|2024-08-30 15:11:50|106072.1|106022.1|106077.1|106027.1|106077.1|106027.1|106072.1|106022.1|40
1725030720000|2024-08-30 15:12:00|106078.8|106028.8|106085.5|106035.5|106085.5|106035.5|106075.4|106025.4|53
1725030730000|2024-08-30 15:12:10|106086.3|106036.3|106091.4|106041.4|106092.2|106042.2|106085.7|106035.7|36
1725030740000|2024-08-30 15:12:20|106092.5|106042.5|106064.7|106014.7|106095.1|106045.1|106064.4|106014.4|45
1725030750000|2024-08-30 15:12:30|106064.9|106014.9|106088.4|106038.4|106088.7|106038.7|106064.6|106014.6|28
1725030760000|2024-08-30 15:12:40|106087.9|106037.9|106066.6|106016.6|106090.6|106040.6|106065.9|106015.9|48
1725030770000|2024-08-30 15:12:50|106068.2|106018.2|106071.7|106021.7|106075.4|106025.4|106067.8|106017.8|25
1725030780000|2024-08-30 15:13:00|106072|106022|106051.1|106001.1|106072.2|106022.2|106047.5|105997.5|50
1725030790000|2024-08-30 15:13:10|106051.6|106001.6|106074.8|106024.8|106074.8|106024.8|106051.6|106001.6|40
1725030800000|2024-08-30 15:13:20|106074.7|106024.7|106080.7|106030.7|106085.1|106035.1|106072.3|106022.3|41
1725030810000|2024-08-30 15:13:30|106080.8|106030.8|106082.6|106032.6|106088.2|106038.2|106080.2|106030.2|37
1725030820000|2024-08-30 15:13:40|106082.3|106032.3|106056.7|106006.7|106082.3|106032.3|106054.3|106004.3|57
1725030830000|2024-08-30 15:13:50|106054.4|106004.4|106060.7|106010.7|106060.7|106010.7|106051|106001|46
1725030840000|2024-08-30 15:14:00|106061.2|106011.2|106050.3|106000.3|106067.6|106017.6|106046.1|105996.1|43
1725030850000|2024-08-30 15:14:10|106051.4|106001.4|106072.5|106022.5|106085|106035|106051.4|106001.4|53
1725030860000|2024-08-30 15:14:20|106072.4|106022.4|106079.4|106029.4|106083.6|106033.6|106060.5|106010.5|51
1725030870000|2024-08-30 15:14:30|106079.3|106029.3|106073.1|106023.1|106084.7|106034.7|106071.9|106021.9|48
1725030880000|2024-08-30 15:14:40|106073.3|106023.3|106062.4|106012.4|106074.1|106024.1|106057.7|106007.7|54
1725030890000|2024-08-30 15:14:50|106062.8|106012.8|106060.1|106010.1|106065.3|106015.3|106058|106008|43
1725030900000|2024-08-30 15:15:00|106059.7|106009.7|106047.2|105997.2|106062.1|106012.1|106047.2|105997.2|53
1725030910000|2024-08-30 15:15:10|106047.1|105997.1|106042.1|105992.1|106047.1|105997.1|106040.2|105990.2|54
1725030920000|2024-08-30 15:15:20|106041|105991|106037.6|105987.6|106043.9|105993.9|106037.6|105987.6|56
1725030930000|2024-08-30 15:15:30|106036.9|105986.9|106023.9|105973.9|106039.2|105989.2|106021|105971|46
1725030940000|2024-08-30 15:15:40|106026.4|105976.4|106008.2|105958.2|106041.4|105991.4|106007.1|105957.1|61
1725030950000|2024-08-30 15:15:50|106007.9|105957.9|106025.9|105975.9|106027.7|105977.7|106004.4|105954.4|46
1725030960000|2024-08-30 15:16:00|106026.3|105976.3|106026.8|105976.8|106030.5|105980.5|106020|105970|38
1725030970000|2024-08-30 15:16:10|106028|105978|106025.4|105975.4|106028|105978|106023.8|105973.8|23
1725030980000|2024-08-30 15:16:20|106025.5|105975.5|106025.9|105975.9|106028.9|105978.9|106025.5|105975.5|35
1725030990000|2024-08-30 15:16:30|106025.7|105975.7|106024.6|105974.6|106027.6|105977.6|106020.8|105970.8|42
1725031000000|2024-08-30 15:16:40|106025.3|105975.3|106019.8|105969.8|106025.6|105975.6|106019.8|105969.8|23
1725031010000|2024-08-30 15:16:50|106021|105971|106025.6|105975.6|106026.5|105976.5|106020|105970|25
1725031020000|2024-08-30 15:17:00|106025.8|105975.8|106020.7|105970.7|106028.5|105978.5|106020.7|105970.7|34
1725031030000|2024-08-30 15:17:10|106020.8|105970.8|106028.9|105978.9|106028.9|105978.9|106019.8|105969.8|30
1725031040000|2024-08-30 15:17:20|106027.5|105977.5|106031|105981|106033|105983|106026.9|105976.9|22
1725031050000|2024-08-30 15:17:30|106030.5|105980.5|106037.8|105987.8|106037.8|105987.8|106024.6|105974.6|40
1725031060000|2024-08-30 15:17:40|106037.7|105987.7|106031.7|105981.7|106038|105988|106031.7|105981.7|13
1725031070000|2024-08-30 15:17:50|106030.5|105980.5|106066.4|106016.4|106069.7|106019.7|106030.5|105980.5|52
1725031080000|2024-08-30 15:18:00|106065.9|106015.9|106081.6|106031.6|106084.6|106034.6|106065.9|106015.9|47
1725031090000|2024-08-30 15:18:10|106084.9|106034.9|106088.9|106038.9|106100.7|106050.7|106084.4|106034.4|57
1725031100000|2024-08-30 15:18:20|106086.8|106036.8|106089.4|106039.4|106090.5|106040.5|106081.2|106031.2|47
1725031110000|2024-08-30 15:18:30|106090.6|106040.6|106090.2|106040.2|106094.4|106044.4|106087.7|106037.7|48
1725031120000|2024-08-30 15:18:40|106088.1|106038.1|106102.9|106052.9|106108.5|106058.5|106086.5|106036.5|53
1725031130000|2024-08-30 15:18:50|106103.1|106053.1|106119.1|106069.1|106126|106076|106102.2|106052.2|56
1725031140000|2024-08-30 15:19:00|106118.3|106068.3|106116|106066|106122.1|106072.1|106116|106066|40
1725031150000|2024-08-30 15:19:10|106115.7|106065.7|106107|106057|106120.5|106070.5|106107|106057|44
1725031160000|2024-08-30 15:19:20|106107.8|106057.8|106115.4|106065.4|106119.1|106069.1|106107.8|106057.8|36
1725031170000|2024-08-30 15:19:30|106115.8|106065.8|106116.2|106066.2|106116.5|106066.5|106113.2|106063.2|21
1725031180000|2024-08-30 15:19:40|106116.3|106066.3|106120.2|106070.2|106122.3|106072.3|106116.3|106066.3|23
1725031190000|2024-08-30 15:19:50|106120|106070|106126.1|106076.1|106126.9|106076.9|106119.5|106069.5|29
1725031200000|2024-08-30 15:20:00|106126.7|106076.7|106144.5|106094.5|106144.5|106094.5|106115.2|106065.2|54
1725031210000|2024-08-30 15:20:10|106145.7|106095.7|106139.8|106089.8|106148.6|106098.6|106139.7|106089.7|43
1725031220000|2024-08-30 15:20:20|106140.2|106090.2|106138.8|106088.8|106140.7|106090.7|106137.9|106087.9|28
1725031230000|2024-08-30 15:20:30|106138.5|106088.5|106124.6|106074.6|106138.5|106088.5|106122.2|106072.2|35
1725031240000|2024-08-30 15:20:40|106124.8|106074.8|106100.5|106050.5|106124.8|106074.8|106098.8|106048.8|41
1725031250000|2024-08-30 15:20:50|106100.2|106050.2|106086.3|106036.3|106100.9|106050.9|106086.3|106036.3|44
1725031260000|2024-08-30 15:21:00|106086|106036|106072.7|106022.7|106086.9|106036.9|106072.5|106022.5|46
1725031270000|2024-08-30 15:21:10|106072.6|106022.6|106083.4|106033.4|106084.1|106034.1|106072.1|106022.1|29
1725031280000|2024-08-30 15:21:20|106083.6|106033.6|106086.3|106036.3|106086.9|106036.9|106083.1|106033.1|32
1725031290000|2024-08-30 15:21:30|106085.6|106035.6|106087.2|106037.2|106087.5|106037.5|106084.9|106034.9|16
1725031300000|2024-08-30 15:21:40|106087.5|106037.5|106088.4|106038.4|106095.3|106045.3|106084.4|106034.4|46
1725031310000|2024-08-30 15:21:50|106088.2|106038.2|106086|106036|106088.3|106038.3|106080.3|106030.3|31
1725031320000|2024-08-30 15:22:00|106086.4|106036.4|106084.1|106034.1|106087.5|106037.5|106082.6|106032.6|23
1725031330000|2024-08-30 15:22:10|106085.1|106035.1|106075.6|106025.6|106094.2|106044.2|106075.5|106025.5|47
1725031340000|2024-08-30 15:22:20|106075.5|106025.5|106066.6|106016.6|106075.7|106025.7|106066.6|106016.6|34
1725031350000|2024-08-30 15:22:30|106067.1|106017.1|106071.9|106021.9|106071.9|106021.9|106065.1|106015.1|39
1725031360000|2024-08-30 15:22:40|106072|106022|106060.4|106010.4|106072.1|106022.1|106059.6|106009.6|30
1725031370000|2024-08-30 15:22:50|106059.7|106009.7|106044.4|105994.4|106063.7|106013.7|106043.4|105993.4|40
1725031380000|2024-08-30 15:23:00|106044.9|105994.9|106042.2|105992.2|106045.6|105995.6|106041.9|105991.9|14
1725031390000|2024-08-30 15:23:10|106042|105992|106048.8|105998.8|106052.8|106002.8|106042|105992|28
1725031400000|2024-08-30 15:23:20|106049.5|105999.5|106049|105999|106049.9|105999.9|106048.1|105998.1|24
1725031410000|2024-08-30 15:23:30|106047.7|105997.7|106047.2|105997.2|106048.5|105998.5|106045.3|105995.3|32
1725031420000|2024-08-30 15:23:40|106054.3|106004.3|106053.7|106003.7|106061.8|106011.8|106052.8|106002.8|35
1725031430000|2024-08-30 15:23:50|106054|106004|106054.9|106004.9|106057.2|106007.2|106052.7|106002.7|37
1725031440000|2024-08-30 15:24:00|106056.4|106006.4|106060.6|106010.6|106063|106013|106056.3|106006.3|33
1725031450000|2024-08-30 15:24:10|106059.9|106009.9|106069.4|106019.4|106070.9|106020.9|106059.4|106009.4|36
1725031460000|2024-08-30 15:24:20|106067.4|106017.4|106064.4|106014.4|106067.4|106017.4|106062.7|106012.7|25
1725031470000|2024-08-30 15:24:30|106066|106016|106073.3|106023.3|106077.2|106027.2|106064.9|106014.9|35
1725031480000|2024-08-30 15:24:40|106074.2|106024.2|106070.4|106020.4|106074.4|106024.4|106070.4|106020.4|18
1725031490000|2024-08-30 15:24:50|106070.6|106020.6|106075|106025|106075.1|106025.1|106070.4|106020.4|21
1725031500000|2024-08-30 15:25:00|106074.1|106024.1|106077.5|106027.5|106077.5|106027.5|106073|106023|16
1725031510000|2024-08-30 15:25:10|106076.9|106026.9|106084.5|106034.5|106085.3|106035.3|106076.9|106026.9|42
1725031520000|2024-08-30 15:25:20|106086.7|106036.7|106083.4|106033.4|106088.8|106038.8|106076.6|106026.6|47
1725031530000|2024-08-30 15:25:30|106084.6|106034.6|106094.6|106044.6|106095.9|106045.9|106084.6|106034.6|47
1725031540000|2024-08-30 15:25:40|106094.8|106044.8|106090.6|106040.6|106100|106050|106090.6|106040.6|38
1725031550000|2024-08-30 15:25:50|106088.5|106038.5|106082.6|106032.6|106089.2|106039.2|106082.2|106032.2|19
1725031560000|2024-08-30 15:26:00|106082.3|106032.3|106078.9|106028.9|106084.7|106034.7|106073.8|106023.8|36
1725031570000|2024-08-30 15:26:10|106079.3|106029.3|106079.9|106029.9|106083.4|106033.4|106076.7|106026.7|40
1725031580000|2024-08-30 15:26:20|106079.5|106029.5|106078.2|106028.2|106082.5|106032.5|106076.7|106026.7|36
1725031590000|2024-08-30 15:26:30|106078.5|106028.5|106069.4|106019.4|106083.5|106033.5|106065.4|106015.4|39
1725031600000|2024-08-30 15:26:40|106069|106019|106104.6|106054.6|106109.1|106059.1|106069|106019|48
1725031610000|2024-08-30 15:26:50|106103.8|106053.8|106103.1|106053.1|106107.3|106057.3|106098.7|106048.7|41
1725031620000|2024-08-30 15:27:00|106104.7|106054.7|106100.8|106050.8|106109.6|106059.6|106100.8|106050.8|38
1725031630000|2024-08-30 15:27:10|106101.1|106051.1|106099.3|106049.3|106102|106052|106097.6|106047.6|25
1725031640000|2024-08-30 15:27:20|106099.6|106049.6|106109.4|106059.4|106109.8|106059.8|106098.6|106048.6|33
1725031650000|2024-08-30 15:27:30|106108.8|106058.8|106107.7|106057.7|106112.2|106062.2|106107.7|106057.7|30
1725031660000|2024-08-30 15:27:40|106107.6|106057.6|106120.5|106070.5|106120.5|106070.5|106100.9|106050.9|37
1725031670000|2024-08-30 15:27:50|106120.8|106070.8|106130.9|106080.9|106130.9|106080.9|106120.8|106070.8|47
1725031680000|2024-08-30 15:28:00|106131|106081|106126.7|106076.7|106133.8|106083.8|106125.9|106075.9|45
1725031690000|2024-08-30 15:28:10|106126.5|106076.5|106124.8|106074.8|106127.6|106077.6|106121.6|106071.6|36
1725031700000|2024-08-30 15:28:20|106123.6|106073.6|106119.7|106069.7|106127|106077|106118.9|106068.9|34
1725031710000|2024-08-30 15:28:30|106121.3|106071.3|106123.9|106073.9|106125.6|106075.6|106121.3|106071.3|32
1725031720000|2024-08-30 15:28:40|106124.1|106074.1|106120.5|106070.5|106125|106075|106117|106067|35
1725031730000|2024-08-30 15:28:50|106120.7|106070.7|106125.9|106075.9|106126.2|106076.2|106112.2|106062.2|42
1725031740000|2024-08-30 15:29:00|106125.3|106075.3|106128.7|106078.7|106129.3|106079.3|106119.5|106069.5|44
1725031750000|2024-08-30 15:29:10|106126.3|106076.3|106126|106076|106128.1|106078.1|106120.9|106070.9|33
1725031760000|2024-08-30 15:29:20|106126.4|106076.4|106130.3|106080.3|106131.9|106081.9|106126.4|106076.4|22
1725031770000|2024-08-30 15:29:30|106130.4|106080.4|106148|106098|106148.3|106098.3|106127.3|106077.3|18
1725031780000|2024-08-30 15:29:40|106148.1|106098.1|106147.2|106097.2|106155.5|106105.5|106146.7|106096.7|27
1725031790000|2024-08-30 15:29:50|106147.4|106097.4|106146.2|106096.2|106148.2|106098.2|106144.8|106094.8|24
1725031800000|2024-08-30 15:30:00|106146.7|106096.7|106153|106103|106153.2|106103.2|106146.7|106096.7|22
1725031810000|2024-08-30 15:30:10|106150.6|106100.6|106137|106087|106151|106101|106136.1|106086.1|44
1725031820000|2024-08-30 15:30:20|106136|106086|106146.9|106096.9|106149.6|106099.6|106135.2|106085.2|44
1725031830000|2024-08-30 15:30:30|106146.8|106096.8|106142.6|106092.6|106148.8|106098.8|106142.6|106092.6|36
1725031840000|2024-08-30 15:30:40|106142.2|106092.2|106143.3|106093.3|106146.3|106096.3|106139.8|106089.8|48
1725031850000|2024-08-30 15:30:50|106142.7|106092.7|106145.6|106095.6|106146.7|106096.7|106139.2|106089.2|52
1725031860000|2024-08-30 15:31:00|106145.8|106095.8|106149|106099|106149.3|106099.3|106145.6|106095.6|30
1725031870000|2024-08-30 15:31:10|106148.3|106098.3|106154.6|106104.6|106155|106105|106144.1|106094.1|40
1725031880000|2024-08-30 15:31:20|106155.1|106105.1|106156.2|106106.2|106158.1|106108.1|106152.6|106102.6|46
1725031890000|2024-08-30 15:31:30|106157.9|106107.9|106165.5|106115.5|106166.5|106116.5|106156.2|106106.2|61
1725031900000|2024-08-30 15:31:40|106165|106115|106189.8|106139.8|106190.2|106140.2|106164.4|106114.4|52
1725031910000|2024-08-30 15:31:50|106189.7|106139.7|106182.2|106132.2|106189.7|106139.7|106179.9|106129.9|50
1725031920000|2024-08-30 15:32:00|106182.3|106132.3|106190.5|106140.5|106193.9|106143.9|106181.9|106131.9|56
1725031930000|2024-08-30 15:32:10|106190.3|106140.3|106195.4|106145.4|106196.5|106146.5|106190.1|106140.1|45
1725031940000|2024-08-30 15:32:20|106195.9|106145.9|106198.1|106148.1|106198.7|106148.7|106192.4|106142.4|47
1725031950000|2024-08-30 15:32:30|106198.5|106148.5|106195.9|106145.9|106198.8|106148.8|106193.7|106143.7|49
1725031960000|2024-08-30 15:32:40|106196.7|106146.7|106195.7|106145.7|106197.4|106147.4|106194|106144|42
1725031970000|2024-08-30 15:32:50|106196.2|106146.2|106195|106145|106196.5|106146.5|106194|106144|38
1725031980000|2024-08-30 15:33:00|106194.7|106144.7|106193.3|106143.3|106196.8|106146.8|106193|106143|42
1725031990000|2024-08-30 15:33:10|106193.6|106143.6|106193.4|106143.4|106193.9|106143.9|106190|106140|47
1725032000000|2024-08-30 15:33:20|106192.7|106142.7|106193.2|106143.2|106194|106144|106192.1|106142.1|15
1725032010000|2024-08-30 15:33:30|106192.9|106142.9|106190.5|106140.5|106193.7|106143.7|106190.1|106140.1|31
1725032020000|2024-08-30 15:33:40|106188.7|106138.7|106185.3|106135.3|106189.2|106139.2|106184|106134|46
1725032030000|2024-08-30 15:33:50|106185.1|106135.1|106186.8|106136.8|106187.2|106137.2|106182.9|106132.9|29
1725032040000|2024-08-30 15:34:00|106187.4|106137.4|106191.4|106141.4|106191.5|106141.5|106179.6|106129.6|49
1725032050000|2024-08-30 15:34:10|106190.5|106140.5|106197|106147|106197|106147|106190.2|106140.2|40
1725032060000|2024-08-30 15:34:20|106203.3|106153.3|106198.9|106148.9|106211.2|106161.2|106198.9|106148.9|43
1725032070000|2024-08-30 15:34:30|106198.5|106148.5|106203|106153|106205.5|106155.5|106197.8|106147.8|28
1725032080000|2024-08-30 15:34:40|106202.7|106152.7|106199|106149|106202.7|106152.7|106198.2|106148.2|42
1725032090000|2024-08-30 15:34:50|106199.2|106149.2|106197.2|106147.2|106200.1|106150.1|106196.5|106146.5|23
1725032100000|2024-08-30 15:35:00|106198.6|106148.6|106199.4|106149.4|106202.1|106152.1|106196.1|106146.1|35
1725032110000|2024-08-30 15:35:10|106199.8|106149.8|106197.1|106147.1|106201.1|106151.1|106197.1|106147.1|56
1725032120000|2024-08-30 15:35:20|106197.4|106147.4|106198|106148|106199.9|106149.9|106196.5|106146.5|27
1725032130000|2024-08-30 15:35:30|106197.1|106147.1|106198.4|106148.4|106199|106149|106196.8|106146.8|29
1725032140000|2024-08-30 15:35:40|106198|106148|106200.4|106150.4|106200.4|106150.4|106197.1|106147.1|20
1725032150000|2024-08-30 15:35:50|106200.7|106150.7|106201.9|106151.9|106205.9|106155.9|106197.9|106147.9|32
1725032160000|2024-08-30 15:36:00|106201.6|106151.6|106199.1|106149.1|106201.6|106151.6|106192.6|106142.6|31
1725032170000|2024-08-30 15:36:10|106199.6|106149.6|106198.8|106148.8|106206.4|106156.4|106198.4|106148.4|30
1725032180000|2024-08-30 15:36:20|106198.3|106148.3|106196.9|106146.9|106198.3|106148.3|106193.8|106143.8|30
1725032190000|2024-08-30 15:36:30|106196.7|106146.7|106191.8|106141.8|106197|106147|106191.1|106141.1|47
1725032200000|2024-08-30 15:36:40|106191.5|106141.5|106198.9|106148.9|106203.4|106153.4|106189.5|106139.5|47
1725032210000|2024-08-30 15:36:50|106199.4|106149.4|106199|106149|106200.5|106150.5|106197.2|106147.2|36
1725032220000|2024-08-30 15:37:00|106199.5|106149.5|106196.5|106146.5|106203.8|106153.8|106194.2|106144.2|57
1725032230000|2024-08-30 15:37:10|106197|106147|106199.6|106149.6|106202|106152|106194.7|106144.7|36
1725032240000|2024-08-30 15:37:20|106199.7|106149.7|106202.3|106152.3|106203.9|106153.9|106198.2|106148.2|35
1725032250000|2024-08-30 15:37:30|106202.2|106152.2|106198.3|106148.3|106202.2|106152.2|106195|106145|43
1725032260000|2024-08-30 15:37:40|106198.4|106148.4|106198|106148|106198.4|106148.4|106196.3|106146.3|25
1725032270000|2024-08-30 15:37:50|106198.2|106148.2|106197.1|106147.1|106200.2|106150.2|106190.7|106140.7|64
1725032280000|2024-08-30 15:38:00|106197.2|106147.2|106198.5|106148.5|106198.5|106148.5|106194.9|106144.9|26
1725032290000|2024-08-30 15:38:10|106198.1|106148.1|106197.4|106147.4|106202.4|106152.4|106195.4|106145.4|45
1725032300000|2024-08-30 15:38:20|106199.1|106149.1|106190.9|106140.9|106199.5|106149.5|106189.5|106139.5|61
1725032310000|2024-08-30 15:38:30|106190.1|106140.1|106190.6|106140.6|106191.1|106141.1|106186.3|106136.3|55
1725032320000|2024-08-30 15:38:40|106190.4|106140.4|106192.8|106142.8|106192.8|106142.8|106186.1|106136.1|69
1725032330000|2024-08-30 15:38:50|106192.1|106142.1|106191.9|106141.9|106194.6|106144.6|106191.5|106141.5|45
1725032340000|2024-08-30 15:39:00|106191.8|106141.8|106190.8|106140.8|106194.8|106144.8|106189.4|106139.4|61
1725032350000|2024-08-30 15:39:10|106190.5|106140.5|106186.5|106136.5|106192.1|106142.1|106184.4|106134.4|41
1725032360000|2024-08-30 15:39:20|106186.2|106136.2|106191.9|106141.9|106192.2|106142.2|106182|106132|44
1725032370000|2024-08-30 15:39:30|106192.3|106142.3|106196.9|106146.9|106197.6|106147.6|106192.3|106142.3|38
1725032380000|2024-08-30 15:39:40|106196.7|106146.7|106197|106147|106197.3|106147.3|106196.6|106146.6|9
1725032390000|2024-08-30 15:39:50|106196.6|106146.6|106197.6|106147.6|106201.1|106151.1|106196.6|106146.6|55
1725032400000|2024-08-30 15:40:00|106195.7|106145.7|106198.3|106148.3|106200.8|106150.8|106192.3|106142.3|44
1725032410000|2024-08-30 15:40:10|106198.5|106148.5|106198.4|106148.4|106200.1|106150.1|106195.2|106145.2|40
1725032420000|2024-08-30 15:40:20|106198.9|106148.9|106197.6|106147.6|106203|106153|106194.1|106144.1|61
1725032430000|2024-08-30 15:40:30|106197.3|106147.3|106204.2|106154.2|106208.7|106158.7|106196|106146|65
1725032440000|2024-08-30 15:40:40|106203.5|106153.5|106199.3|106149.3|106205.5|106155.5|106198.6|106148.6|70
1725032450000|2024-08-30 15:40:50|106199.5|106149.5|106219|106169|106219.9|106169.9|106195.9|106145.9|24
1725032460000|2024-08-30 15:41:00|106219.3|106169.3|106224.7|106174.7|106227.3|106177.3|106219.3|106169.3|28
1725032470000|2024-08-30 15:41:10|106224.9|106174.9|106226.8|106176.8|106228.1|106178.1|106219|106169|35
1725032480000|2024-08-30 15:41:20|106226.5|106176.5|106221.2|106171.2|106227.3|106177.3|106217|106167|64
1725032490000|2024-08-30 15:41:30|106221.3|106171.3|106222.9|106172.9|106225.7|106175.7|106218.2|106168.2|44
1725032500000|2024-08-30 15:41:40|106222.8|106172.8|106222.5|106172.5|106223.9|106173.9|106221.7|106171.7|38
1725032510000|2024-08-30 15:41:50|106222.2|106172.2|106219.4|106169.4|106222.9|106172.9|106218.3|106168.3|38
1725032520000|2024-08-30 15:42:00|106219.1|106169.1|106198.4|106148.4|106221.3|106171.3|106195.7|106145.7|61
1725032530000|2024-08-30 15:42:10|106198.1|106148.1|106182.4|106132.4|106201|106151|106182.4|106132.4|33
1725032540000|2024-08-30 15:42:20|106177.8|106127.8|106168.5|106118.5|106177.8|106127.8|106142.5|106092.5|77
1725032550000|2024-08-30 15:42:30|106168.2|106118.2|106139.1|106089.1|106168.2|106118.2|106139.1|106089.1|66
1725032560000|2024-08-30 15:42:40|106135.9|106085.9|106141.5|106091.5|106147.3|106097.3|106135.9|106085.9|77
1725032570000|2024-08-30 15:42:50|106141.7|106091.7|106142.8|106092.8|106143.9|106093.9|106125.3|106075.3|68
1725032580000|2024-08-30 15:43:00|106142.2|106092.2|106139.9|106089.9|106145.8|106095.8|106128.4|106078.4|43
1725032590000|2024-08-30 15:43:10|106140.4|106090.4|106139.7|106089.7|106142.1|106092.1|106138.8|106088.8|35
1725032600000|2024-08-30 15:43:20|106139|106089|106140.6|106090.6|106145.1|106095.1|106137.6|106087.6|38
1725032610000|2024-08-30 15:43:30|106141.7|106091.7|106148.3|106098.3|106151.9|106101.9|106141.7|106091.7|53
1725032620000|2024-08-30 15:43:40|106147.9|106097.9|106152.3|106102.3|106152.3|106102.3|106141.8|106091.8|62
1725032630000|2024-08-30 15:43:50|106152.8|106102.8|106154.1|106104.1|106154.1|106104.1|106149.9|106099.9|49
1725032640000|2024-08-30 15:44:00|106154.6|106104.6|106160.4|106110.4|106163.1|106113.1|106152.8|106102.8|34
1725032650000|2024-08-30 15:44:10|106160.8|106110.8|106163.2|106113.2|106164.3|106114.3|106159.2|106109.2|51
1725032660000|2024-08-30 15:44:20|106163.3|106113.3|106165.6|106115.6|106166.1|106116.1|106161.5|106111.5|38
1725032670000|2024-08-30 15:44:30|106166|106116|106163.8|106113.8|106167.2|106117.2|106162.4|106112.4|55
1725032680000|2024-08-30 15:44:40|106163.5|106113.5|106151.5|106101.5|106163.5|106113.5|106149.8|106099.8|75
1725032690000|2024-08-30 15:44:50|106151.7|106101.7|106157.7|106107.7|106158|106108|106148.8|106098.8|62
1725032700000|2024-08-30 15:45:00|106157.9|106107.9|106156.9|106106.9|106161.5|106111.5|106153.9|106103.9|66
1725032710000|2024-08-30 15:45:10|106157.1|106107.1|106149.5|106099.5|106158.4|106108.4|106147.8|106097.8|68
1725032720000|2024-08-30 15:45:20|106151|106101|106158.5|106108.5|106159.3|106109.3|106151|106101|72
1725032730000|2024-08-30 15:45:30|106158.6|106108.6|106161|106111|106163.4|106113.4|106156.5|106106.5|56
1725032740000|2024-08-30 15:45:40|106157|106107|106162.8|106112.8|106163.7|106113.7|106155.4|106105.4|66
1725032750000|2024-08-30 15:45:50|106162.3|106112.3|106159.1|106109.1|106163.2|106113.2|106156.6|106106.6|76
1725032760000|2024-08-30 15:46:00|106159|106109|106164.1|106114.1|106165.9|106115.9|106159|106109|53
1725032770000|2024-08-30 15:46:10|106163.9|106113.9|106166.3|106116.3|106166.3|106116.3|106160.8|106110.8|37
1725032780000|2024-08-30 15:46:20|106166.2|106116.2|106165.5|106115.5|106167.3|106117.3|106163.7|106113.7|30
1725032790000|2024-08-30 15:46:30|106165.9|106115.9|106162|106112|106167.6|106117.6|106161.7|106111.7|29
1725032800000|2024-08-30 15:46:40|106162.4|106112.4|106164.1|106114.1|106166.1|106116.1|106162.1|106112.1|45
1725032810000|2024-08-30 15:46:50|106163.7|106113.7|106168.2|106118.2|106169.3|106119.3|106163.7|106113.7|51
1725032820000|2024-08-30 15:47:00|106168.8|106118.8|106212.8|106162.8|106214.8|106164.8|106167.4|106117.4|65
1725032830000|2024-08-30 15:47:10|106213.6|106163.6|106201.5|106151.5|106224.6|106174.6|106200.8|106150.8|60
1725032840000|2024-08-30 15:47:20|106201.2|106151.2|106203.4|106153.4|106206.3|106156.3|106201.2|106151.2|51
1725032850000|2024-08-30 15:47:30|106203.8|106153.8|106204.7|106154.7|106209.4|106159.4|106203.3|106153.3|39
1725032860000|2024-08-30 15:47:40|106204.9|106154.9|106205.6|106155.6|106207.1|106157.1|106204.1|106154.1|47
1725032870000|2024-08-30 15:47:50|106205.2|106155.2|106200.2|106150.2|106206.2|106156.2|106199|106149|41
1725032880000|2024-08-30 15:48:00|106200.3|106150.3|106197.6|106147.6|106200.3|106150.3|106193.9|106143.9|33
1725032890000|2024-08-30 15:48:10|106197.3|106147.3|106186.9|106136.9|106198.2|106148.2|106186.1|106136.1|47
1725032900000|2024-08-30 15:48:20|106188.2|106138.2|106190.3|106140.3|106201.1|106151.1|106186.8|106136.8|53
1725032910000|2024-08-30 15:48:30|106189.6|106139.6|106197|106147|106198.4|106148.4|106180.7|106130.7|45
1725032920000|2024-08-30 15:48:40|106196|106146|106196.7|106146.7|106197.6|106147.6|106194.3|106144.3|44
1725032930000|2024-08-30 15:48:50|106197|106147|106200.5|106150.5|106200.6|106150.6|106195.5|106145.5|46
1725032940000|2024-08-30 15:49:00|106200.1|106150.1|106198.7|106148.7|106200.8|106150.8|106198.6|106148.6|26
1725032950000|2024-08-30 15:49:10|106198.6|106148.6|106200.9|106150.9|106200.9|106150.9|106198.4|106148.4|20
1725032960000|2024-08-30 15:49:20|106201.4|106151.4|106194.1|106144.1|106202.1|106152.1|106192.1|106142.1|40
1725032970000|2024-08-30 15:49:30|106194.5|106144.5|106192.6|106142.6|106194.5|106144.5|106189.8|106139.8|29
1725032980000|2024-08-30 15:49:40|106192.3|106142.3|106195.4|106145.4|106196.2|106146.2|106192.3|106142.3|33
1725032990000|2024-08-30 15:49:50|106195.5|106145.5|106194.2|106144.2|106196.8|106146.8|106193.5|106143.5|47
1725033000000|2024-08-30 15:50:00|106194.9|106144.9|106216.7|106166.7|106219.2|106169.2|106194.9|106144.9|46
1725033010000|2024-08-30 15:50:10|106214.8|106164.8|106216.1|106166.1|106217.6|106167.6|106210.2|106160.2|53
1725033020000|2024-08-30 15:50:20|106219.7|106169.7|106222|106172|106225.5|106175.5|106218.4|106168.4|68
1725033030000|2024-08-30 15:50:30|106222.6|106172.6|106214.5|106164.5|106222.6|106172.6|106210.1|106160.1|50
1725033040000|2024-08-30 15:50:40|106216.1|106166.1|106217.6|106167.6|106221.9|106171.9|106202.5|106152.5|67
1725033050000|2024-08-30 15:50:50|106216.3|106166.3|106224.6|106174.6|106225.5|106175.5|106215.2|106165.2|70
1725033060000|2024-08-30 15:51:00|106223.4|106173.4|106223|106173|106225.1|106175.1|106219.7|106169.7|49
1725033070000|2024-08-30 15:51:10|106222.8|106172.8|106214|106164|106225.2|106175.2|106209.5|106159.5|60
1725033080000|2024-08-30 15:51:20|106213.7|106163.7|106223.3|106173.3|106223.3|106173.3|106212.7|106162.7|55
1725033090000|2024-08-30 15:51:30|106222.9|106172.9|106222.2|106172.2|106224.8|106174.8|106220.7|106170.7|36
1725033100000|2024-08-30 15:51:40|106222.7|106172.7|106223.1|106173.1|106225.3|106175.3|106221.4|106171.4|31
1725033110000|2024-08-30 15:51:50|106222.6|106172.6|106218.4|106168.4|106222.7|106172.7|106215.6|106165.6|39
1725033120000|2024-08-30 15:52:00|106218.6|106168.6|106218.4|106168.4|106222.2|106172.2|106211.6|106161.6|57
1725033130000|2024-08-30 15:52:10|106218.6|106168.6|106202.8|106152.8|106223.1|106173.1|106202.8|106152.8|56
1725033140000|2024-08-30 15:52:20|106203.8|106153.8|106178.7|106128.7|106206.3|106156.3|106178.5|106128.5|71
1725033150000|2024-08-30 15:52:30|106178.5|106128.5|106173.9|106123.9|106178.5|106128.5|106170.7|106120.7|73
1725033160000|2024-08-30 15:52:40|106174.3|106124.3|106205.6|106155.6|106205.6|106155.6|106174.3|106124.3|65
1725033170000|2024-08-30 15:52:50|106205.7|106155.7|106204.1|106154.1|106205.7|106155.7|106197.8|106147.8|49
1725033180000|2024-08-30 15:53:00|106204.2|106154.2|106198.1|106148.1|106204.2|106154.2|106197.2|106147.2|36
1725033190000|2024-08-30 15:53:10|106196.6|106146.6|106193.1|106143.1|106198.4|106148.4|106192.2|106142.2|54
1725033200000|2024-08-30 15:53:20|106192.7|106142.7|106188.8|106138.8|106193.9|106143.9|106188.5|106138.5|62
1725033210000|2024-08-30 15:53:30|106190.5|106140.5|106190.9|106140.9|106194.9|106144.9|106188.3|106138.3|32
1725033220000|2024-08-30 15:53:40|106191.6|106141.6|106191.8|106141.8|106193|106143|106188.1|106138.1|42
1725033230000|2024-08-30 15:53:50|106191.6|106141.6|106195.2|106145.2|106195.2|106145.2|106190.1|106140.1|41
1725033240000|2024-08-30 15:54:00|106194.1|106144.1|106195.3|106145.3|106199.8|106149.8|106190.6|106140.6|49
1725033250000|2024-08-30 15:54:10|106195.8|106145.8|106202.7|106152.7|106202.7|106152.7|106195.1|106145.1|42
1725033260000|2024-08-30 15:54:20|106202.8|106152.8|106201.4|106151.4|106203.4|106153.4|106199.2|106149.2|35
1725033270000|2024-08-30 15:54:30|106201.8|106151.8|106201.1|106151.1|106204.1|106154.1|106193.4|106143.4|32
1725033280000|2024-08-30 15:54:40|106200.8|106150.8|106189|106139|106201.2|106151.2|106180|106130|44
1725033290000|2024-08-30 15:54:50|106188.6|106138.6|106177.4|106127.4|106188.6|106138.6|106175|106125|79
1725033300000|2024-08-30 15:55:00|106177.1|106127.1|106163.9|106113.9|106177.1|106127.1|106153.9|106103.9|72
1725033310000|2024-08-30 15:55:10|106163.6|106113.6|106160.4|106110.4|106164.7|106114.7|106155.5|106105.5|62
1725033320000|2024-08-30 15:55:20|106161.2|106111.2|106161.1|106111.1|106166.5|106116.5|106157.9|106107.9|66
1725033330000|2024-08-30 15:55:30|106161.7|106111.7|106163.2|106113.2|106165.2|106115.2|106161.6|106111.6|59
1725033340000|2024-08-30 15:55:40|106163.1|106113.1|106169.9|106119.9|106170.9|106120.9|106162.1|106112.1|63
1725033350000|2024-08-30 15:55:50|106168.2|106118.2|106164.4|106114.4|106171|106121|106164.4|106114.4|60
1725033360000|2024-08-30 15:56:00|106164.2|106114.2|106165.3|106115.3|106167|106117|106162.6|106112.6|63
1725033370000|2024-08-30 15:56:10|106165.9|106115.9|106170.1|106120.1|106174|106124|106165.3|106115.3|35
1725033380000|2024-08-30 15:56:20|106169.7|106119.7|106168.7|106118.7|106169.8|106119.8|106166.6|106116.6|21
1725033390000|2024-08-30 15:56:30|106168.1|106118.1|106166.9|106116.9|106168.8|106118.8|106165.1|106115.1|45
1725033400000|2024-08-30 15:56:40|106166.7|106116.7|106166.5|106116.5|106170|106120|106163.7|106113.7|63
1725033410000|2024-08-30 15:56:50|106168.3|106118.3|106165.6|106115.6|106172.3|106122.3|106164.4|106114.4|57
1725033420000|2024-08-30 15:57:00|106166.8|106116.8|106171.8|106121.8|106171.8|106121.8|106164.3|106114.3|70
1725033430000|2024-08-30 15:57:10|106170.9|106120.9|106171.2|106121.2|106173.4|106123.4|106169|106119|74
1725033440000|2024-08-30 15:57:20|106171.3|106121.3|106170.6|106120.6|106173.1|106123.1|106168.7|106118.7|40
1725033450000|2024-08-30 15:57:30|106170.2|106120.2|106173.1|106123.1|106175|106125|106165.4|106115.4|72
1725033460000|2024-08-30 15:57:40|106172.6|106122.6|106174.1|106124.1|106179|106129|106171.1|106121.1|52
1725033470000|2024-08-30 15:57:50|106174.2|106124.2|106184.7|106134.7|106189|106139|106173|106123|57
1725033480000|2024-08-30 15:58:00|106187.3|106137.3|106182.1|106132.1|106189.7|106139.7|106178.5|106128.5|36
1725033490000|2024-08-30 15:58:10|106181.7|106131.7|106183|106133|106185.4|106135.4|106180.3|106130.3|19
1725033500000|2024-08-30 15:58:20|106181.1|106131.1|106178|106128|106184.2|106134.2|106173|106123|37
1725033510000|2024-08-30 15:58:30|106177.1|106127.1|106173.2|106123.2|106179.3|106129.3|106170.4|106120.4|44
1725033520000|2024-08-30 15:58:40|106174.3|106124.3|106171.8|106121.8|106174.4|106124.4|106167.2|106117.2|48
1725033530000|2024-08-30 15:58:50|106171|106121|106152.1|106102.1|106175.4|106125.4|106150.1|106100.1|50
1725033540000|2024-08-30 15:59:00|106150.5|106100.5|106153.8|106103.8|106158.1|106108.1|106150.5|106100.5|44
1725033550000|2024-08-30 15:59:10|106152.8|106102.8|106151|106101|106152.8|106102.8|106145.1|106095.1|44
1725033560000|2024-08-30 15:59:20|106151.9|106101.9|106148.3|106098.3|106156.3|106106.3|106148.1|106098.1|48
1725033570000|2024-08-30 15:59:30|106148.1|106098.1|106134.1|106084.1|106148.1|106098.1|106134|106084|45
1725033580000|2024-08-30 15:59:40|106133.5|106083.5|106126.9|106076.9|106134|106084|106124.6|106074.6|42
1725033590000|2024-08-30 15:59:50|106127.1|106077.1|106129.6|106079.6|106132.5|106082.5|106126.1|106076.1|73
1725033600000|2024-08-30 16:00:00|106128.6|106078.6|106123.5|106073.5|106129.3|106079.3|106117.4|106067.4|45
1725033610000|2024-08-30 16:00:10|106123|106073|106156.3|106106.3|106157.8|106107.8|106123|106073|70
1725033620000|2024-08-30 16:00:20|106156.8|106106.8|106164.5|106114.5|106166.9|106116.9|106156|106106|56
1725033630000|2024-08-30 16:00:30|106163.9|106113.9|106168.6|106118.6|106173.1|106123.1|106162.7|106112.7|36
1725033640000|2024-08-30 16:00:40|106169.1|106119.1|106168.4|106118.4|106175.3|106125.3|106166.5|106116.5|43
1725033650000|2024-08-30 16:00:50|106171.2|106121.2|106168.9|106118.9|106175.9|106125.9|106167.7|106117.7|38
1725033660000|2024-08-30 16:01:00|106171.6|106121.6|106178.5|106128.5|106184.9|106134.9|106171.6|106121.6|48
1725033670000|2024-08-30 16:01:10|106176.6|106126.6|106177.2|106127.2|106183.6|106133.6|106174.9|106124.9|41
1725033680000|2024-08-30 16:01:20|106177.5|106127.5|106178.9|106128.9|106188.6|106138.6|106174.2|106124.2|47
1725033690000|2024-08-30 16:01:30|106178.5|106128.5|106184.5|106134.5|106187.3|106137.3|106173.5|106123.5|48
1725033700000|2024-08-30 16:01:40|106184.4|106134.4|106188|106138|106192.7|106142.7|106184.3|106134.3|36
1725033710000|2024-08-30 16:01:50|106187.9|106137.9|106188.1|106138.1|106188.1|106138.1|106183.2|106133.2|24
1725033720000|2024-08-30 16:02:00|106188.8|106138.8|106189.5|106139.5|106189.5|106139.5|106185.5|106135.5|18
1725033730000|2024-08-30 16:02:10|106190.5|106140.5|106186.6|106136.6|106191.9|106141.9|106178.7|106128.7|61
1725033740000|2024-08-30 16:02:20|106187.8|106137.8|106182.7|106132.7|106187.9|106137.9|106175.1|106125.1|73
1725033750000|2024-08-30 16:02:30|106184.5|106134.5|106185|106135|106187|106137|106178.7|106128.7|44
1725033760000|2024-08-30 16:02:40|106184.6|106134.6|106187.6|106137.6|106191.8|106141.8|106184.1|106134.1|68
1725033770000|2024-08-30 16:02:50|106188.1|106138.1|106192.4|106142.4|106193.7|106143.7|106185.2|106135.2|44
1725033780000|2024-08-30 16:03:00|106194.3|106144.3|106191.7|106141.7|106194.3|106144.3|106187.2|106137.2|56
1725033790000|2024-08-30 16:03:10|106193.3|106143.3|106188.4|106138.4|106194.9|106144.9|106187.1|106137.1|65
1725033800000|2024-08-30 16:03:20|106188.9|106138.9|106187.6|106137.6|106196|106146|106187.6|106137.6|73
1725033810000|2024-08-30 16:03:30|106188.1|106138.1|106195.2|106145.2|106198.7|106148.7|106181.9|106131.9|65
1725033820000|2024-08-30 16:03:40|106194.9|106144.9|106191.8|106141.8|106195.1|106145.1|106189.1|106139.1|69
1725033830000|2024-08-30 16:03:50|106191.5|106141.5|106197.3|106147.3|106202.4|106152.4|106187.7|106137.7|58
1725033840000|2024-08-30 16:04:00|106196.8|106146.8|106185.7|106135.7|106197.8|106147.8|106184.5|106134.5|72
1725033850000|2024-08-30 16:04:10|106184.8|106134.8|106187.5|106137.5|106191.6|106141.6|106180.8|106130.8|60
1725033860000|2024-08-30 16:04:20|106189.2|106139.2|106185.1|106135.1|106192.7|106142.7|106184.6|106134.6|55
1725033870000|2024-08-30 16:04:30|106185|106135|106187|106137|106188.3|106138.3|106183.3|106133.3|76
1725033880000|2024-08-30 16:04:40|106186.2|106136.2|106183.3|106133.3|106186.9|106136.9|106182.7|106132.7|63
1725033890000|2024-08-30 16:04:50|106182.9|106132.9|106182.5|106132.5|106184.8|106134.8|106181|106131|51
1725033900000|2024-08-30 16:05:00|106182.6|106132.6|106196|106146|106196.9|106146.9|106182|106132|53
1725033910000|2024-08-30 16:05:10|106195.7|106145.7|106190.4|106140.4|106195.9|106145.9|106188.4|106138.4|40
1725033920000|2024-08-30 16:05:20|106190.5|106140.5|106188.2|106138.2|106192.1|106142.1|106186.7|106136.7|25
1725033930000|2024-08-30 16:05:30|106188.1|106138.1|106190.2|106140.2|106194.2|106144.2|106188.1|106138.1|24
1725033940000|2024-08-30 16:05:40|106190.3|106140.3|106191.6|106141.6|106194|106144|106188.7|106138.7|40
1725033950000|2024-08-30 16:05:50|106191.4|106141.4|106189.6|106139.6|106191.4|106141.4|106189.2|106139.2|11
1725033960000|2024-08-30 16:06:00|106189.5|106139.5|106189.6|106139.6|106190.1|106140.1|106189.5|106139.5|4
1725033970000|2024-08-30 16:06:10|106190.1|106140.1|106190|106140|106190.1|106140.1|106188.6|106138.6|12
1725033980000|2024-08-30 16:06:20|106190.8|106140.8|106191.5|106141.5|106192.3|106142.3|106190.8|106140.8|8
1725033990000|2024-08-30 16:06:30|106192.3|106142.3|106181.6|106131.6|106192.3|106142.3|106181.3|106131.3|26
1725034000000|2024-08-30 16:06:40|106180.9|106130.9|106182.6|106132.6|106184.8|106134.8|106179.4|106129.4|31
1725034010000|2024-08-30 16:06:50|106183|106133|106172.4|106122.4|106183.1|106133.1|106172.1|106122.1|32
1725034020000|2024-08-30 16:07:00|106172.8|106122.8|106169.1|106119.1|106174|106124|106168.5|106118.5|46
1725034030000|2024-08-30 16:07:10|106169.8|106119.8|106168|106118|106171.1|106121.1|106164.5|106114.5|41
1725034040000|2024-08-30 16:07:20|106168.6|106118.6|106167.1|106117.1|106170.7|106120.7|106165.7|106115.7|41
1725034050000|2024-08-30 16:07:30|106166.5|106116.5|106170.7|106120.7|106170.7|106120.7|106166.2|106116.2|51
1725034060000|2024-08-30 16:07:40|106171.1|106121.1|106164.8|106114.8|106171.1|106121.1|106163.7|106113.7|31
1725034070000|2024-08-30 16:07:50|106165.1|106115.1|106167.6|106117.6|106168|106118|106164.5|106114.5|26
1725034080000|2024-08-30 16:08:00|106167.9|106117.9|106174.3|106124.3|106174.7|106124.7|106167.9|106117.9|25
1725034090000|2024-08-30 16:08:10|106174.4|106124.4|106175|106125|106175.5|106125.5|106174.4|106124.4|10
1725034100000|2024-08-30 16:08:20|106174.9|106124.9|106170|106120|106174.9|106124.9|106169.6|106119.6|6
1725034110000|2024-08-30 16:08:30|106171.3|106121.3|106170.4|106120.4|106171.3|106121.3|106170.3|106120.3|6
1725034120000|2024-08-30 16:08:40|106170|106120|106166.4|106116.4|106170.1|106120.1|106163.4|106113.4|20
1725034130000|2024-08-30 16:08:50|106166.9|106116.9|106170.7|106120.7|106170.9|106120.9|106166.4|106116.4|15
1725034140000|2024-08-30 16:09:00|106170.9|106120.9|106173.2|106123.2|106174.9|106124.9|106170.9|106120.9|24
1725034150000|2024-08-30 16:09:10|106173.1|106123.1|106174.1|106124.1|106174.6|106124.6|106172.7|106122.7|17
1725034160000|2024-08-30 16:09:20|106173|106123|106193.5|106143.5|106193.5|106143.5|106173|106123|30
1725034170000|2024-08-30 16:09:30|106193.1|106143.1|106194.2|106144.2|106194.2|106144.2|106192.9|106142.9|6
1725034180000|2024-08-30 16:09:40|106193.6|106143.6|106193.5|106143.5|106194.6|106144.6|106193.5|106143.5|8
1725034190000|2024-08-30 16:09:50|106193.8|106143.8|106193|106143|106197|106147|106193|106143|17
1725034200000|2024-08-30 16:10:00|106193.3|106143.3|106197.8|106147.8|106198.3|106148.3|106193.3|106143.3|18
1725034210000|2024-08-30 16:10:10|106198.2|106148.2|106196.4|106146.4|106198.2|106148.2|106195|106145|27
1725034220000|2024-08-30 16:10:20|106196.3|106146.3|106195.2|106145.2|106196.4|106146.4|106194.6|106144.6|8
1725034230000|2024-08-30 16:10:30|106194.6|106144.6|106192.9|106142.9|106194.6|106144.6|106192.8|106142.8|9
1725034240000|2024-08-30 16:10:40|106193|106143|106190.3|106140.3|106193|106143|106188.9|106138.9|15
1725034250000|2024-08-30 16:10:50|106190|106140|106189.5|106139.5|106190.8|106140.8|106189.5|106139.5|10
1725034260000|2024-08-30 16:11:00|106190.3|106140.3|106193.3|106143.3|106193.3|106143.3|106188|106138|16
1725034270000|2024-08-30 16:11:10|106193.7|106143.7|106196|106146|106197.5|106147.5|106193.7|106143.7|13
1725034280000|2024-08-30 16:11:20|106195.9|106145.9|106200|106150|106200|106150|106195.9|106145.9|8
1725034290000|2024-08-30 16:11:30|106199.7|106149.7|106196.5|106146.5|106199.7|106149.7|106194.7|106144.7|19
1725034300000|2024-08-30 16:11:40|106196.9|106146.9|106197.1|106147.1|106197.6|106147.6|106196.2|106146.2|14
1725034310000|2024-08-30 16:11:50|106197.4|106147.4|106196.8|106146.8|106199.1|106149.1|106196.8|106146.8|20
1725034320000|2024-08-30 16:12:00|106197.2|106147.2|106200.6|106150.6|106201.6|106151.6|106196.6|106146.6|20
1725034330000|2024-08-30 16:12:10|106200.3|106150.3|106198.7|106148.7|106200.3|106150.3|106196.9|106146.9|16
1725034340000|2024-08-30 16:12:20|106199|106149|106203.3|106153.3|106203.3|106153.3|106198.8|106148.8|24
1725034350000|2024-08-30 16:12:30|106203|106153|106204.6|106154.6|106207.6|106157.6|106202.6|106152.6|42
1725034360000|2024-08-30 16:12:40|106204.9|106154.9|106201.9|106151.9|106204.9|106154.9|106201.5|106151.5|16
1725034370000|2024-08-30 16:12:50|106202.2|106152.2|106206.5|106156.5|106207.1|106157.1|106202.2|106152.2|17
1725034380000|2024-08-30 16:13:00|106205.7|106155.7|106204.2|106154.2|106205.7|106155.7|106203.6|106153.6|13
1725034390000|2024-08-30 16:13:10|106204.3|106154.3|106203.8|106153.8|106204.3|106154.3|106203.5|106153.5|6
1725034400000|2024-08-30 16:13:20|106204|106154|106204.1|106154.1|106204.1|106154.1|106204|106154|2
1725034410000|2024-08-30 16:13:30|106203.8|106153.8|106197.4|106147.4|106203.8|106153.8|106195.7|106145.7|26
1725034420000|2024-08-30 16:13:40|106197|106147|106198.5|106148.5|106198.6|106148.6|106196.8|106146.8|18
1725034430000|2024-08-30 16:13:50|106198.7|106148.7|106198.5|106148.5|106201.3|106151.3|106197.3|106147.3|16
1725034440000|2024-08-30 16:14:00|106198.8|106148.8|106201.2|106151.2|106203.6|106153.6|106197.9|106147.9|31
1725034450000|2024-08-30 16:14:10|106201.3|106151.3|106198.1|106148.1|106201.6|106151.6|106197|106147|23
1725034460000|2024-08-30 16:14:20|106197.7|106147.7|106197.9|106147.9|106198.1|106148.1|106197.6|106147.6|8
1725034470000|2024-08-30 16:14:30|106198|106148|106198.2|106148.2|106198.4|106148.4|106197.9|106147.9|8
1725034480000|2024-08-30 16:14:40|106197.8|106147.8|106197.1|106147.1|106197.8|106147.8|106196.7|106146.7|8
1725034490000|2024-08-30 16:14:50|106196.6|106146.6|106195.9|106145.9|106197.1|106147.1|106195.7|106145.7|7
1725034500000|2024-08-30 16:15:00|106196.4|106146.4|106200.5|106150.5|106200.8|106150.8|106195.9|106145.9|22
1725034510000|2024-08-30 16:15:10|106200.8|106150.8|106199.9|106149.9|106201.2|106151.2|106197.7|106147.7|22
1725034520000|2024-08-30 16:15:20|106199.8|106149.8|106196.4|106146.4|106199.8|106149.8|106196|106146|17
1725034530000|2024-08-30 16:15:30|106196.1|106146.1|106201.4|106151.4|106201.4|106151.4|106196.1|106146.1|10
1725034540000|2024-08-30 16:15:40|106201.3|106151.3|106203.6|106153.6|106203.6|106153.6|106200.7|106150.7|15
1725034550000|2024-08-30 16:15:50|106203.7|106153.7|106203.7|106153.7|106205.9|106155.9|106201.9|106151.9|26
1725034560000|2024-08-30 16:16:00|106208.8|106158.8|106206.5|106156.5|106208.8|106158.8|106205.6|106155.6|14
1725034570000|2024-08-30 16:16:10|106206.1|106156.1|106207.1|106157.1|106207.1|106157.1|106206.1|106156.1|4
1725034580000|2024-08-30 16:16:20|106208.4|106158.4|106219.6|106169.6|106220.5|106170.5|106207.7|106157.7|39
1725034590000|2024-08-30 16:16:30|106219.3|106169.3|106221.8|106171.8|106221.8|106171.8|106219.1|106169.1|20
1725034600000|2024-08-30 16:16:40|106222|106172|106226.2|106176.2|106227.6|106177.6|106222|106172|16
1725034610000|2024-08-30 16:16:50|106226.3|106176.3|106227.8|106177.8|106228.8|106178.8|106224.6|106174.6|15
1725034620000|2024-08-30 16:17:00|106227.2|106177.2|106224.9|106174.9|106227.3|106177.3|106224.9|106174.9|11
1725034630000|2024-08-30 16:17:10|106224.7|106174.7|106225.3|106175.3|106225.8|106175.8|106223.1|106173.1|31
1725034640000|2024-08-30 16:17:20|106225.4|106175.4|106225.3|106175.3|106225.5|106175.5|106224.5|106174.5|26
1725034650000|2024-08-30 16:17:30|106225.5|106175.5|106228.5|106178.5|106232.5|106182.5|106225.5|106175.5|27
1725034660000|2024-08-30 16:17:40|106227.9|106177.9|106231.7|106181.7|106231.7|106181.7|106227.1|106177.1|22
1725034670000|2024-08-30 16:17:50|106231.4|106181.4|106238.6|106188.6|106238.9|106188.9|106230.6|106180.6|16
1725034680000|2024-08-30 16:18:00|106237.1|106187.1|106241.6|106191.6|106244.7|106194.7|106236.8|106186.8|25
1725034690000|2024-08-30 16:18:10|106241.7|106191.7|106238.4|106188.4|106241.7|106191.7|106238.4|106188.4|25
1725034700000|2024-08-30 16:18:20|106238.1|106188.1|106237.8|106187.8|106238.5|106188.5|106234.9|106184.9|25
1725034710000|2024-08-30 16:18:30|106238.3|106188.3|106245.5|106195.5|106245.5|106195.5|106238.3|106188.3|25
1725034720000|2024-08-30 16:18:40|106245.2|106195.2|106254.2|106204.2|106255.3|106205.3|106243.6|106193.6|19
1725034730000|2024-08-30 16:18:50|106254.1|106204.1|106252.8|106202.8|106254.3|106204.3|106252.7|106202.7|15
1725034740000|2024-08-30 16:19:00|106252.1|106202.1|106250.7|106200.7|106253.7|106203.7|106249.5|106199.5|25
1725034750000|2024-08-30 16:19:10|106250.8|106200.8|106254|106204|106254.1|106204.1|106250.3|106200.3|21
1725034760000|2024-08-30 16:19:20|106254.1|106204.1|106254.3|106204.3|106254.3|106204.3|106254.1|106204.1|3
1725034770000|2024-08-30 16:19:30|106254.5|106204.5|106258.5|106208.5|106259.6|106209.6|106254.5|106204.5|27
1725034780000|2024-08-30 16:19:40|106258.2|106208.2|106256.8|106206.8|106259|106209|106256.3|106206.3|21
1725034790000|2024-08-30 16:19:50|106257.6|106207.6|106258.3|106208.3|106258.7|106208.7|106255.7|106205.7|15
1725034800000|2024-08-30 16:20:00|106258.1|106208.1|106259.8|106209.8|106261|106211|106258.1|106208.1|19
1725034810000|2024-08-30 16:20:10|106257.6|106207.6|106259.3|106209.3|106259.3|106209.3|106255.5|106205.5|38
1725034820000|2024-08-30 16:20:20|106259|106209|106257.7|106207.7|106259.1|106209.1|106256.5|106206.5|15
1725034830000|2024-08-30 16:20:30|106257.4|106207.4|106250.3|106200.3|106257.4|106207.4|106248.3|106198.3|46
1725034840000|2024-08-30 16:20:40|106249.7|106199.7|106247.3|106197.3|106249.7|106199.7|106246.1|106196.1|15
1725034850000|2024-08-30 16:20:50|106247.1|106197.1|106250.9|106200.9|106251.2|106201.2|106246.8|106196.8|25
1725034860000|2024-08-30 16:21:00|106251|106201|106251|106201|106251|106201|106249.5|106199.5|6
1725034870000|2024-08-30 16:21:10|106250.5|106200.5|106250.9|106200.9|106253.6|106203.6|106250.5|106200.5|15
1725034880000|2024-08-30 16:21:20|106251.7|106201.7|106256.3|106206.3|106256.7|106206.7|106251|106201|23
1725034890000|2024-08-30 16:21:30|106256|106206|106260.7|106210.7|106261.2|106211.2|106256|106206|22
1725034900000|2024-08-30 16:21:40|106259.1|106209.1|106259|106209|106261.8|106211.8|106258.9|106208.9|23
1725034910000|2024-08-30 16:21:50|106259.4|106209.4|106258.9|106208.9|106260|106210|106257.6|106207.6|28
1725034920000|2024-08-30 16:22:00|106260.8|106210.8|106287.1|106237.1|106289.7|106239.7|106260.2|106210.2|50
1725034930000|2024-08-30 16:22:10|106285.4|106235.4|106306.9|106256.9|106306.9|106256.9|106285.4|106235.4|35
1725034940000|2024-08-30 16:22:20|106307.3|106257.3|106310.6|106260.6|106311.6|106261.6|106307|106257|19
1725034950000|2024-08-30 16:22:30|106310.5|106260.5|106315.5|106265.5|106315.5|106265.5|106310.5|106260.5|35
1725034960000|2024-08-30 16:22:40|106315.7|106265.7|106315|106265|106320|106270|106315|106265|30
1725034970000|2024-08-30 16:22:50|106313.2|106263.2|106316.4|106266.4|106316.4|106266.4|106312|106262|20
1725034980000|2024-08-30 16:23:00|106316.7|106266.7|106316.4|106266.4|106317.5|106267.5|106315.3|106265.3|14
1725034990000|2024-08-30 16:23:10|106316.1|106266.1|106314|106264|106316.9|106266.9|106312.9|106262.9|26
1725035000000|2024-08-30 16:23:20|106313.9|106263.9|106317.6|106267.6|106317.6|106267.6|106312.9|106262.9|39
1725035010000|2024-08-30 16:23:30|106317.2|106267.2|106319.4|106269.4|106319.4|106269.4|106312.4|106262.4|43
1725035020000|2024-08-30 16:23:40|106319.6|106269.6|106335.1|106285.1|106337.6|106287.6|106319.5|106269.5|41
1725035030000|2024-08-30 16:23:50|106335.3|106285.3|106334.5|106284.5|106337.1|106287.1|106329.3|106279.3|44
1725035040000|2024-08-30 16:24:00|106335.6|106285.6|106337.6|106287.6|106338|106288|106335|106285|46
1725035050000|2024-08-30 16:24:10|106338.1|106288.1|106341.8|106291.8|106341.8|106291.8|106337.9|106287.9|34
1725035060000|2024-08-30 16:24:20|106341.9|106291.9|106346|106296|106351.2|106301.2|106336.6|106286.6|75
1725035070000|2024-08-30 16:24:30|106345|106295|106360.3|106310.3|106362|106312|106344.6|106294.6|69
1725035080000|2024-08-30 16:24:40|106360.8|106310.8|106360.3|106310.3|106363.8|106313.8|106359.3|106309.3|57
1725035090000|2024-08-30 16:24:50|106359.6|106309.6|106365.7|106315.7|106367.9|106317.9|106359.4|106309.4|54
1725035100000|2024-08-30 16:25:00|106365.1|106315.1|106377|106327|106381.1|106331.1|106365.1|106315.1|65
1725035110000|2024-08-30 16:25:10|106377.6|106327.6|106374.5|106324.5|106377.6|106327.6|106374.2|106324.2|12
1725035120000|2024-08-30 16:25:20|106374.2|106324.2|106373.3|106323.3|106375.3|106325.3|106373.3|106323.3|24
1725035130000|2024-08-30 16:25:30|106373.1|106323.1|106369.8|106319.8|106373.6|106323.6|106369.2|106319.2|19
1725035140000|2024-08-30 16:25:40|106369.7|106319.7|106369.8|106319.8|106369.9|106319.9|106369.7|106319.7|4
1725035150000|2024-08-30 16:25:50|106369.4|106319.4|106366.6|106316.6|106369.4|106319.4|106364.1|106314.1|22
1725035160000|2024-08-30 16:26:00|106366.4|106316.4|106374|106324|106374.4|106324.4|106364|106314|31
1725035170000|2024-08-30 16:26:10|106374.3|106324.3|106381.2|106331.2|106381.8|106331.8|106374.3|106324.3|23
1725035180000|2024-08-30 16:26:20|106380.2|106330.2|106377|106327|106380.2|106330.2|106376|106326|17
1725035190000|2024-08-30 16:26:30|106377.1|106327.1|106376.5|106326.5|106377.1|106327.1|106375.6|106325.6|9
1725035200000|2024-08-30 16:26:40|106376.8|106326.8|106378.7|106328.7|106378.8|106328.8|106375.5|106325.5|19
1725035210000|2024-08-30 16:26:50|106378.6|106328.6|106383.3|106333.3|106383.3|106333.3|106378.5|106328.5|15
1725035220000|2024-08-30 16:27:00|106382.5|106332.5|106387.2|106337.2|106387.2|106337.2|106382.4|106332.4|21
1725035230000|2024-08-30 16:27:10|106387.4|106337.4|106398.7|106348.7|106399.1|106349.1|106387.4|106337.4|28
1725035240000|2024-08-30 16:27:20|106398|106348|106396|106346|106398.7|106348.7|106395.1|106345.1|51
1725035250000|2024-08-30 16:27:30|106396.5|106346.5|106395.3|106345.3|106396.7|106346.7|106394.9|106344.9|46
1725035260000|2024-08-30 16:27:40|106396.1|106346.1|106392.5|106342.5|106396.2|106346.2|106385.7|106335.7|58
1725035270000|2024-08-30 16:27:50|106393|106343|106392.3|106342.3|106393.7|106343.7|106391|106341|54
1725035280000|2024-08-30 16:28:00|106392|106342|106391.9|106341.9|106396.9|106346.9|106388.5|106338.5|67
1725035290000|2024-08-30 16:28:10|106391.2|106341.2|106387.3|106337.3|106392.8|106342.8|106386.5|106336.5|46
1725035300000|2024-08-30 16:28:20|106387.5|106337.5|106390.5|106340.5|106390.5|106340.5|106387.5|106337.5|28
1725035310000|2024-08-30 16:28:30|106390.7|106340.7|106390|106340|106392.3|106342.3|106387.3|106337.3|48
1725035320000|2024-08-30 16:28:40|106389.9|106339.9|106387.2|106337.2|106392.4|106342.4|106387.2|106337.2|35
1725035330000|2024-08-30 16:28:50|106387.1|106337.1|106378.2|106328.2|106387.2|106337.2|106377.7|106327.7|31
1725035340000|2024-08-30 16:29:00|106377.9|106327.9|106384.6|106334.6|106386.6|106336.6|106376.3|106326.3|39
1725035350000|2024-08-30 16:29:10|106384.2|106334.2|106387.2|106337.2|106387.2|106337.2|106383.2|106333.2|41
1725035360000|2024-08-30 16:29:20|106387.8|106337.8|106384.4|106334.4|106387.8|106337.8|106381.2|106331.2|28
1725035370000|2024-08-30 16:29:30|106384.8|106334.8|106391.9|106341.9|106393|106343|106384.8|106334.8|31
1725035380000|2024-08-30 16:29:40|106391.4|106341.4|106382.7|106332.7|106391.4|106341.4|106382.7|106332.7|30
1725035390000|2024-08-30 16:29:50|106383|106333|106383.5|106333.5|106387.9|106337.9|106382.7|106332.7|23
1725035400000|2024-08-30 16:30:00|106384.1|106334.1|106382|106332|106384.6|106334.6|106382|106332|15
1725035410000|2024-08-30 16:30:10|106381.7|106331.7|106385.7|106335.7|106385.7|106335.7|106374.8|106324.8|43
1725035420000|2024-08-30 16:30:20|106385|106335|106384.8|106334.8|106386.2|106336.2|106383.9|106333.9|35
1725035430000|2024-08-30 16:30:30|106384.6|106334.6|106386.4|106336.4|106387.1|106337.1|106384.6|106334.6|28
1725035440000|2024-08-30 16:30:40|106386.7|106336.7|106383.3|106333.3|106386.8|106336.8|106382.3|106332.3|30
1725035450000|2024-08-30 16:30:50|106382.9|106332.9|106387|106337|106387.8|106337.8|106382|106332|39
1725035460000|2024-08-30 16:31:00|106386.6|106336.6|106376.4|106326.4|106387.9|106337.9|106374.6|106324.6|48
1725035470000|2024-08-30 16:31:10|106377.2|106327.2|106378.2|106328.2|106380|106330|106372.1|106322.1|56
1725035480000|2024-08-30 16:31:20|106377.9|106327.9|106374|106324|106389.9|106339.9|106372.1|106322.1|58
1725035490000|2024-08-30 16:31:30|106374.1|106324.1|106379.3|106329.3|106386|106336|106371.4|106321.4|72
1725035500000|2024-08-30 16:31:40|106381.2|106331.2|106382.1|106332.1|106386.9|106336.9|106373.5|106323.5|55
1725035510000|2024-08-30 16:31:50|106382.3|106332.3|106378.7|106328.7|106383.7|106333.7|106374.7|106324.7|39
1725035520000|2024-08-30 16:32:00|106379|106329|106381.5|106331.5|106382.8|106332.8|106373.4|106323.4|72
1725035530000|2024-08-30 16:32:10|106382.9|106332.9|106392.5|106342.5|106395.2|106345.2|106382.2|106332.2|42
1725035540000|2024-08-30 16:32:20|106392.1|106342.1|106392.5|106342.5|106393.3|106343.3|106392.1|106342.1|5
1725035550000|2024-08-30 16:32:30|106392.4|106342.4|106388.7|106338.7|106393.8|106343.8|106387.8|106337.8|27
1725035560000|2024-08-30 16:32:40|106385.1|106335.1|106388.6|106338.6|106392.8|106342.8|106377.5|106327.5|70
1725035570000|2024-08-30 16:32:50|106388.3|106338.3|106382.6|106332.6|106390.6|106340.6|106381.5|106331.5|49
1725035580000|2024-08-30 16:33:00|106382.7|106332.7|106384.4|106334.4|106387.4|106337.4|106380.9|106330.9|65
1725035590000|2024-08-30 16:33:10|106383.7|106333.7|106391|106341|106391.8|106341.8|106383.3|106333.3|27
1725035600000|2024-08-30 16:33:20|106391.2|106341.2|106392.6|106342.6|106392.6|106342.6|106390.8|106340.8|9
1725035610000|2024-08-30 16:33:30|106392.4|106342.4|106391.5|106341.5|106392.5|106342.5|106391.5|106341.5|8
1725035620000|2024-08-30 16:33:40|106393.2|106343.2|106382|106332|106397.8|106347.8|106382|106332|56
1725035630000|2024-08-30 16:33:50|106382.2|106332.2|106383.1|106333.1|106390.7|106340.7|106380.5|106330.5|76
1725035640000|2024-08-30 16:34:00|106380.7|106330.7|106388.2|106338.2|106388.6|106338.6|106380.7|106330.7|52
1725035650000|2024-08-30 16:34:10|106387.9|106337.9|106385.9|106335.9|106394.7|106344.7|106382.2|106332.2|48
1725035660000|2024-08-30 16:34:20|106385.2|106335.2|106389.9|106339.9|106390.9|106340.9|106383|106333|39
1725035670000|2024-08-30 16:34:30|106389.2|106339.2|106389.2|106339.2|106392|106342|106383.9|106333.9|51
1725035680000|2024-08-30 16:34:40|106389.5|106339.5|106391.3|106341.3|106393.4|106343.4|106388|106338|33
1725035690000|2024-08-30 16:34:50|106390.6|106340.6|106390.1|106340.1|106391.1|106341.1|106389.5|106339.5|18
1725035700000|2024-08-30 16:35:00|106390|106340|106392.4|106342.4|106394.4|106344.4|106390|106340|53
1725035710000|2024-08-30 16:35:10|106392.8|106342.8|106391.7|106341.7|106393.9|106343.9|106391.3|106341.3|66
1725035720000|2024-08-30 16:35:20|106393|106343|106394.6|106344.6|106396|106346|106390.8|106340.8|61
1725035730000|2024-08-30 16:35:30|106394.2|106344.2|106390.7|106340.7|106394.8|106344.8|106389|106339|54
1725035740000|2024-08-30 16:35:40|106391.1|106341.1|106392.4|106342.4|106393.3|106343.3|106389.8|106339.8|52
1725035750000|2024-08-30 16:35:50|106392.5|106342.5|106390.6|106340.6|106394|106344|106389.2|106339.2|55
1725035760000|2024-08-30 16:36:00|106389.2|106339.2|106390.7|106340.7|106392.8|106342.8|106389|106339|25
1725035770000|2024-08-30 16:36:10|106391.5|106341.5|106391.5|106341.5|106393.2|106343.2|106386.5|106336.5|65
1725035780000|2024-08-30 16:36:20|106391.7|106341.7|106392.1|106342.1|106394|106344|106390.6|106340.6|29
1725035790000|2024-08-30 16:36:30|106393.2|106343.2|106394.2|106344.2|106395.6|106345.6|106390.4|106340.4|71
1725035800000|2024-08-30 16:36:40|106394.3|106344.3|106395.3|106345.3|106395.8|106345.8|106391.4|106341.4|58
1725035810000|2024-08-30 16:36:50|106395.4|106345.4|106394.6|106344.6|106396.3|106346.3|106390.3|106340.3|73
1725035820000|2024-08-30 16:37:00|106393.8|106343.8|106394.6|106344.6|106395.7|106345.7|106392.6|106342.6|26
1725035830000|2024-08-30 16:37:10|106394.4|106344.4|106392.5|106342.5|106395.4|106345.4|106389.5|106339.5|61
1725035840000|2024-08-30 16:37:20|106393.4|106343.4|106394.9|106344.9|106397.8|106347.8|106391.8|106341.8|40
1725035850000|2024-08-30 16:37:30|106395.5|106345.5|106390.8|106340.8|106398.5|106348.5|106390.8|106340.8|46
1725035860000|2024-08-30 16:37:40|106391.5|106341.5|106392.4|106342.4|106393.2|106343.2|106391.5|106341.5|28
1725035870000|2024-08-30 16:37:50|106392.5|106342.5|106389.3|106339.3|106392.9|106342.9|106389|106339|29
1725035880000|2024-08-30 16:38:00|106389.2|106339.2|106391.9|106341.9|106393.2|106343.2|106389.2|106339.2|19
1725035890000|2024-08-30 16:38:10|106392.7|106342.7|106395.6|106345.6|106396|106346|106392|106342|23
1725035900000|2024-08-30 16:38:20|106395.5|106345.5|106394.1|106344.1|106395.5|106345.5|106393.4|106343.4|20
1725035910000|2024-08-30 16:38:30|106393.9|106343.9|106394.2|106344.2|106394.6|106344.6|106392.1|106342.1|25
1725035920000|2024-08-30 16:38:40|106394.7|106344.7|106393.6|106343.6|106395|106345|106391.7|106341.7|24
1725035930000|2024-08-30 16:38:50|106392.6|106342.6|106388.2|106338.2|106392.6|106342.6|106388.2|106338.2|26
1725035940000|2024-08-30 16:39:00|106388.7|106338.7|106389.5|106339.5|106391.4|106341.4|106386.6|106336.6|33
1725035950000|2024-08-30 16:39:10|106389.7|106339.7|106392.1|106342.1|106396.2|106346.2|106389.7|106339.7|14
1725035960000|2024-08-30 16:39:20|106391.7|106341.7|106393.7|106343.7|106393.7|106343.7|106391.7|106341.7|16
1725035970000|2024-08-30 16:39:30|106393.3|106343.3|106393.1|106343.1|106396.3|106346.3|106389|106339|34
1725035980000|2024-08-30 16:39:40|106392.7|106342.7|106396.4|106346.4|106399.5|106349.5|106392.7|106342.7|35
1725035990000|2024-08-30 16:39:50|106394.9|106344.9|106397.4|106347.4|106397.4|106347.4|106391.5|106341.5|25
1725036000000|2024-08-30 16:40:00|106398.5|106348.5|106424.1|106374.1|106424.6|106374.6|106397.9|106347.9|60
1725036010000|2024-08-30 16:40:10|106423.2|106373.2|106423.3|106373.3|106428.5|106378.5|106421.6|106371.6|61
1725036020000|2024-08-30 16:40:20|106424.9|106374.9|106445.9|106395.9|106446.8|106396.8|106424.9|106374.9|40
1725036030000|2024-08-30 16:40:30|106445.6|106395.6|106447.4|106397.4|106449.6|106399.6|106442.3|106392.3|31
1725036040000|2024-08-30 16:40:40|106447.2|106397.2|106444.4|106394.4|106447.2|106397.2|106444.4|106394.4|14
1725036050000|2024-08-30 16:40:50|106444.3|106394.3|106437.8|106387.8|106447.1|106397.1|106436.9|106386.9|20
1725036060000|2024-08-30 16:41:00|106437.1|106387.1|106438.9|106388.9|106440|106390|106436.7|106386.7|24
1725036070000|2024-08-30 16:41:10|106438.2|106388.2|106430.5|106380.5|106438.2|106388.2|106430|106380|42
1725036080000|2024-08-30 16:41:20|106430.7|106380.7|106426.2|106376.2|106431.6|106381.6|106421.3|106371.3|26
1725036090000|2024-08-30 16:41:30|106426.3|106376.3|106425.4|106375.4|106426.6|106376.6|106419.8|106369.8|43
1725036100000|2024-08-30 16:41:40|106426|106376|106429.3|106379.3|106433.1|106383.1|106421.2|106371.2|78
1725036110000|2024-08-30 16:41:50|106429.4|106379.4|106430.1|106380.1|106431|106381|106425|106375|49
1725036120000|2024-08-30 16:42:00|106429.8|106379.8|106448.3|106398.3|106450|106400|106428.7|106378.7|62
1725036130000|2024-08-30 16:42:10|106448.2|106398.2|106441.8|106391.8|106451|106401|106426.8|106376.8|67
1725036140000|2024-08-30 16:42:20|106442.2|106392.2|106444|106394|106454|106404|106429.7|106379.7|63
1725036150000|2024-08-30 16:42:30|106445.5|106395.5|106446.7|106396.7|106453.5|106403.5|106442.9|106392.9|45
1725036160000|2024-08-30 16:42:40|106445.6|106395.6|106448.1|106398.1|106452.3|106402.3|106445|106395|46
1725036170000|2024-08-30 16:42:50|106447.9|106397.9|106442.2|106392.2|106447.9|106397.9|106434|106384|80
1725036180000|2024-08-30 16:43:00|106441.6|106391.6|106444.5|106394.5|106445.5|106395.5|106436.1|106386.1|67
1725036190000|2024-08-30 16:43:10|106444.1|106394.1|106441.2|106391.2|106448.2|106398.2|106435.4|106385.4|38
1725036200000|2024-08-30 16:43:20|106442.6|106392.6|106445.1|106395.1|106452.6|106402.6|106438.7|106388.7|45
1725036210000|2024-08-30 16:43:30|106444.3|106394.3|106443.2|106393.2|106445|106395|106441.9|106391.9|28
1725036220000|2024-08-30 16:43:40|106443.1|106393.1|106441.7|106391.7|106444.8|106394.8|106441.2|106391.2|32
1725036230000|2024-08-30 16:43:50|106441.8|106391.8|106444.6|106394.6|106444.6|106394.6|106441.8|106391.8|16
1725036240000|2024-08-30 16:44:00|106443.9|106393.9|106444.2|106394.2|106444.2|106394.2|106441.2|106391.2|27
1725036250000|2024-08-30 16:44:10|106444.5|106394.5|106441.6|106391.6|106444.6|106394.6|106441.6|106391.6|23
1725036260000|2024-08-30 16:44:20|106441.4|106391.4|106426.6|106376.6|106443.5|106393.5|106426.5|106376.5|28
1725036270000|2024-08-30 16:44:30|106422.8|106372.8|106425.1|106375.1|106426.2|106376.2|106421.9|106371.9|39
1725036280000|2024-08-30 16:44:40|106425.4|106375.4|106422.7|106372.7|106427.1|106377.1|106420.9|106370.9|31
1725036290000|2024-08-30 16:44:50|106421.8|106371.8|106425.1|106375.1|106425.1|106375.1|106417.5|106367.5|31
1725036300000|2024-08-30 16:45:00|106424.8|106374.8|106417.5|106367.5|106424.8|106374.8|106417.5|106367.5|37
1725036310000|2024-08-30 16:45:10|106417.7|106367.7|106415.1|106365.1|106417.7|106367.7|106415.1|106365.1|10
1725036320000|2024-08-30 16:45:20|106415.3|106365.3|106408.5|106358.5|106416.2|106366.2|106404.3|106354.3|56
1725036330000|2024-08-30 16:45:30|106409.1|106359.1|106401.5|106351.5|106411.5|106361.5|106400.8|106350.8|39
1725036340000|2024-08-30 16:45:40|106401.9|106351.9|106400|106350|106402.9|106352.9|106391.4|106341.4|37
1725036350000|2024-08-30 16:45:50|106399|106349|106398.9|106348.9|106400.3|106350.3|106396.7|106346.7|30
1725036360000|2024-08-30 16:46:00|106399.6|106349.6|106399.3|106349.3|106400.1|106350.1|106395.8|106345.8|30
1725036370000|2024-08-30 16:46:10|106399.1|106349.1|106396.2|106346.2|106399.1|106349.1|106393.5|106343.5|41
1725036380000|2024-08-30 16:46:20|106396|106346|106397.7|106347.7|106397.7|106347.7|106395.2|106345.2|17
1725036390000|2024-08-30 16:46:30|106398.5|106348.5|106398.8|106348.8|106403.6|106353.6|106398.5|106348.5|26
1725036400000|2024-08-30 16:46:40|106398.3|106348.3|106397.2|106347.2|106398.7|106348.7|106395|106345|31
1725036410000|2024-08-30 16:46:50|106397.5|106347.5|106398.6|106348.6|106400.3|106350.3|106397.2|106347.2|19
1725036420000|2024-08-30 16:47:00|106398.8|106348.8|106364.1|106314.1|106398.8|106348.8|106363.6|106313.6|42
1725036430000|2024-08-30 16:47:10|106364.2|106314.2|106360.1|106310.1|106364.2|106314.2|106358.3|106308.3|16
1725036440000|2024-08-30 16:47:20|106360.3|106310.3|106360.6|106310.6|106360.6|106310.6|106360.1|106310.1|6
1725036450000|2024-08-30 16:47:30|106360.7|106310.7|106361.5|106311.5|106361.5|106311.5|106360|106310|11
1725036460000|2024-08-30 16:47:40|106361.4|106311.4|106357.9|106307.9|106361.4|106311.4|106357.9|106307.9|8
1725036470000|2024-08-30 16:47:50|106358.3|106308.3|106348.7|106298.7|106358.3|106308.3|106348.3|106298.3|30
1725036480000|2024-08-30 16:48:00|106348.9|106298.9|106350.6|106300.6|106352.6|106302.6|106348.5|106298.5|25
1725036490000|2024-08-30 16:48:10|106352.8|106302.8|106358.2|106308.2|106360.1|106310.1|106352.8|106302.8|46
1725036500000|2024-08-30 16:48:20|106355.9|106305.9|106348.3|106298.3|106355.9|106305.9|106345|106295|55
1725036510000|2024-08-30 16:48:30|106348.1|106298.1|106356.9|106306.9|106356.9|106306.9|106346.1|106296.1|52
1725036520000|2024-08-30 16:48:40|106356.6|106306.6|106352.3|106302.3|106356.6|106306.6|106343.3|106293.3|35
1725036530000|2024-08-30 16:48:50|106352.2|106302.2|106350.6|106300.6|106354.5|106304.5|106340.9|106290.9|53
1725036540000|2024-08-30 16:49:00|106351.8|106301.8|106350.2|106300.2|106355.8|106305.8|106348|106298|17
1725036550000|2024-08-30 16:49:10|106349.9|106299.9|106350.7|106300.7|106354.6|106304.6|106342.2|106292.2|45
1725036560000|2024-08-30 16:49:20|106350.6|106300.6|106355.2|106305.2|106355.2|106305.2|106345.1|106295.1|53
1725036570000|2024-08-30 16:49:30|106355.5|106305.5|106357.2|106307.2|106360.7|106310.7|106355|106305|27
1725036580000|2024-08-30 16:49:40|106358.5|106308.5|106368.6|106318.6|106370.1|106320.1|106358.5|106308.5|42
1725036590000|2024-08-30 16:49:50|106369.4|106319.4|106370|106320|106373.2|106323.2|106368.1|106318.1|39
1725036600000|2024-08-30 16:50:00|106369.6|106319.6|106366.8|106316.8|106370.8|106320.8|106360.7|106310.7|69
1725036610000|2024-08-30 16:50:10|106366.2|106316.2|106367.9|106317.9|106373.4|106323.4|106361.9|106311.9|45
1725036620000|2024-08-30 16:50:20|106368|106318|106366.1|106316.1|106371|106321|106362.3|106312.3|67
1725036630000|2024-08-30 16:50:30|106366.8|106316.8|106372.7|106322.7|106373.5|106323.5|106360.5|106310.5|52
1725036640000|2024-08-30 16:50:40|106369.5|106319.5|106377.4|106327.4|106377.8|106327.8|106367.8|106317.8|45
1725036650000|2024-08-30 16:50:50|106377.9|106327.9|106383.7|106333.7|106385.7|106335.7|106377.4|106327.4|61
1725036660000|2024-08-30 16:51:00|106384.4|106334.4|106378.3|106328.3|106384.9|106334.9|106373.3|106323.3|33
1725036670000|2024-08-30 16:51:10|106379|106329|106385.7|106335.7|106387.4|106337.4|106379|106329|37
1725036680000|2024-08-30 16:51:20|106385.4|106335.4|106387.7|106337.7|106388.1|106338.1|106385.4|106335.4|18
1725036690000|2024-08-30 16:51:30|106387.1|106337.1|106384.4|106334.4|106387.1|106337.1|106383.5|106333.5|21
1725036700000|2024-08-30 16:51:40|106384.6|106334.6|106382.6|106332.6|106384.7|106334.7|106371.7|106321.7|29
1725036710000|2024-08-30 16:51:50|106382.9|106332.9|106370.3|106320.3|106387.3|106337.3|106368.2|106318.2|74
1725036720000|2024-08-30 16:52:00|106370.6|106320.6|106368.7|106318.7|106371.2|106321.2|106368.1|106318.1|21
1725036730000|2024-08-30 16:52:10|106368.6|106318.6|106373|106323|106373.2|106323.2|106368.1|106318.1|32
1725036740000|2024-08-30 16:52:20|106374.2|106324.2|106373.7|106323.7|106375.5|106325.5|106370.7|106320.7|43
1725036750000|2024-08-30 16:52:30|106374|106324|106384.7|106334.7|106386.7|106336.7|106373.5|106323.5|30
1725036760000|2024-08-30 16:52:40|106384.8|106334.8|106385|106335|106386.7|106336.7|106384.7|106334.7|14
1725036770000|2024-08-30 16:52:50|106385.2|106335.2|106376.4|106326.4|106385.6|106335.6|106371.2|106321.2|33
1725036780000|2024-08-30 16:53:00|106376.7|106326.7|106377.2|106327.2|106377.3|106327.3|106376.1|106326.1|9
1725036790000|2024-08-30 16:53:10|106377|106327|106379.6|106329.6|106383.1|106333.1|106374.1|106324.1|40
1725036800000|2024-08-30 16:53:20|106379.5|106329.5|106378.1|106328.1|106379.8|106329.8|106378.1|106328.1|18
1725036810000|2024-08-30 16:53:30|106377.6|106327.6|106374.9|106324.9|106378|106328|106354.9|106304.9|55
1725036820000|2024-08-30 16:53:40|106375|106325|106384.7|106334.7|106384.8|106334.8|106371.2|106321.2|37
1725036830000|2024-08-30 16:53:50|106384.9|106334.9|106384.9|106334.9|106385.3|106335.3|106382.7|106332.7|11
1725036840000|2024-08-30 16:54:00|106385|106335|106382.2|106332.2|106385.1|106335.1|106382.1|106332.1|15
1725036850000|2024-08-30 16:54:10|106382|106332|106383|106333|106385.1|106335.1|106381.9|106331.9|19
1725036860000|2024-08-30 16:54:20|106382.9|106332.9|106384|106334|106388.8|106338.8|106382.7|106332.7|37
1725036870000|2024-08-30 16:54:30|106384.3|106334.3|106385.5|106335.5|106391.8|106341.8|106384|106334|34
1725036880000|2024-08-30 16:54:40|106385.2|106335.2|106388.2|106338.2|106389.4|106339.4|106384.8|106334.8|19
1725036890000|2024-08-30 16:54:50|106388.4|106338.4|106383.8|106333.8|106388.6|106338.6|106383.8|106333.8|30
1725036900000|2024-08-30 16:55:00|106383.9|106333.9|106383.9|106333.9|106385.4|106335.4|106381.2|106331.2|14
1725036910000|2024-08-30 16:55:10|106384.2|106334.2|106355.9|106305.9|106384.2|106334.2|106355.4|106305.4|17
1725036920000|2024-08-30 16:55:20|106356.8|106306.8|106356|106306|106357|106307|106355|106305|13
1725036930000|2024-08-30 16:55:30|106356.1|106306.1|106378.8|106328.8|106379.2|106329.2|106346.4|106296.4|37
1725036940000|2024-08-30 16:55:40|106374.7|106324.7|106390.8|106340.8|106390.9|106340.9|106374.7|106324.7|28
1725036950000|2024-08-30 16:55:50|106391.1|106341.1|106390.7|106340.7|106392.1|106342.1|106388.8|106338.8|14
1725036960000|2024-08-30 16:56:00|106391.2|106341.2|106390|106340|106391.2|106341.2|106388.9|106338.9|24
1725036970000|2024-08-30 16:56:10|106390.5|106340.5|106373.5|106323.5|106390.5|106340.5|106373.5|106323.5|15
1725036980000|2024-08-30 16:56:20|106373.4|106323.4|106372|106322|106375.3|106325.3|106369.5|106319.5|33
1725036990000|2024-08-30 16:56:30|106370.9|106320.9|106363.4|106313.4|106370.9|106320.9|106363.4|106313.4|24
1725037000000|2024-08-30 16:56:40|106363.5|106313.5|106349.4|106299.4|106363.9|106313.9|106349.4|106299.4|36
1725037010000|2024-08-30 16:56:50|106349.9|106299.9|106342.1|106292.1|106349.9|106299.9|106340.4|106290.4|29
1725037020000|2024-08-30 16:57:00|106343.7|106293.7|106339.7|106289.7|106343.7|106293.7|106337.9|106287.9|31
1725037030000|2024-08-30 16:57:10|106339|106289|106337.9|106287.9|106339.6|106289.6|106337.1|106287.1|21
1725037040000|2024-08-30 16:57:20|106337.4|106287.4|106347.2|106297.2|106347.2|106297.2|106337.4|106287.4|28
1725037050000|2024-08-30 16:57:30|106348|106298|106357.9|106307.9|106362|106312|106346.8|106296.8|61
1725037060000|2024-08-30 16:57:40|106357.8|106307.8|106356.4|106306.4|106363|106313|106352.6|106302.6|40
1725037070000|2024-08-30 16:57:50|106356.5|106306.5|106358.3|106308.3|106358.3|106308.3|106356.5|106306.5|16
1725037080000|2024-08-30 16:58:00|106358.4|106308.4|106347.2|106297.2|106358.7|106308.7|106345|106295|59
1725037090000|2024-08-30 16:58:10|106347.1|106297.1|106338.3|106288.3|106349.1|106299.1|106338.3|106288.3|76
1725037100000|2024-08-30 16:58:20|106340.5|106290.5|106335.9|106285.9|106345.6|106295.6|106334.2|106284.2|56
1725037110000|2024-08-30 16:58:30|106336.7|106286.7|106334.2|106284.2|106339.7|106289.7|106334.2|106284.2|36
1725037120000|2024-08-30 16:58:40|106334.1|106284.1|106334.9|106284.9|106337.9|106287.9|106334.1|106284.1|33
1725037130000|2024-08-30 16:58:50|106335|106285|106330.4|106280.4|106338.7|106288.7|106329.5|106279.5|47
1725037140000|2024-08-30 16:59:00|106329.2|106279.2|106336.2|106286.2|106337.1|106287.1|106329.2|106279.2|48
1725037150000|2024-08-30 16:59:10|106335.6|106285.6|106328.2|106278.2|106338.2|106288.2|106322.9|106272.9|49
1725037160000|2024-08-30 16:59:20|106328.5|106278.5|106327.9|106277.9|106329.8|106279.8|106324.7|106274.7|21
1725037170000|2024-08-30 16:59:30|106328.6|106278.6|106328.4|106278.4|106332.4|106282.4|106328.4|106278.4|28
1725037180000|2024-08-30 16:59:40|106328.1|106278.1|106325.4|106275.4|106328.8|106278.8|106325.3|106275.3|34
1725037190000|2024-08-30 16:59:50|106325.6|106275.6|106302.7|106252.7|106325.6|106275.6|106302.4|106252.4|30
1725037200000|2024-08-30 17:00:00|106301.5|106251.5|106325.9|106275.9|106326.1|106276.1|106297.5|106247.5|37
1725037210000|2024-08-30 17:00:10|106325.6|106275.6|106317.7|106267.7|106327.1|106277.1|106317.5|106267.5|38
1725037220000|2024-08-30 17:00:20|106318.6|106268.6|106318.1|106268.1|106320.6|106270.6|106317.3|106267.3|22
1725037230000|2024-08-30 17:00:30|106317.4|106267.4|106317.2|106267.2|106322.1|106272.1|106306.7|106256.7|41
1725037240000|2024-08-30 17:00:40|106317.7|106267.7|106313.1|106263.1|106317.7|106267.7|106291.8|106241.8|23
1725037250000|2024-08-30 17:00:50|106313.2|106263.2|106312.8|106262.8|106322.1|106272.1|106312.8|106262.8|36
1725037260000|2024-08-30 17:01:00|106313.4|106263.4|106310.3|106260.3|106313.4|106263.4|106310.2|106260.2|15
1725037270000|2024-08-30 17:01:10|106310.7|106260.7|106312.7|106262.7|106313.4|106263.4|106310.3|106260.3|24
1725037280000|2024-08-30 17:01:20|106313.3|106263.3|106310|106260|106314.5|106264.5|106309.9|106259.9|12
1725037290000|2024-08-30 17:01:30|106310.3|106260.3|106313.2|106263.2|106313.3|106263.3|106310|106260|13
1725037300000|2024-08-30 17:01:40|106312.2|106262.2|106313.3|106263.3|106313.7|106263.7|106312.2|106262.2|7
1725037310000|2024-08-30 17:01:50|106311.1|106261.1|106302.3|106252.3|106311.7|106261.7|106301.4|106251.4|25
1725037320000|2024-08-30 17:02:00|106304.2|106254.2|106312.5|106262.5|106312.7|106262.7|106303.5|106253.5|31
1725037330000|2024-08-30 17:02:10|106312.3|106262.3|106317.5|106267.5|106318.9|106268.9|106306.8|106256.8|48
1725037340000|2024-08-30 17:02:20|106317.3|106267.3|106324|106274|106328.8|106278.8|106316.6|106266.6|52
1725037350000|2024-08-30 17:02:30|106323.3|106273.3|106287.5|106237.5|106323.4|106273.4|106285.3|106235.3|62
1725037360000|2024-08-30 17:02:40|106287.2|106237.2|106289.6|106239.6|106293.3|106243.3|106285.7|106235.7|46
1725037370000|2024-08-30 17:02:50|106289.3|106239.3|106287|106237|106290.6|106240.6|106286.5|106236.5|25
1725037380000|2024-08-30 17:03:00|106286.1|106236.1|106235.6|106185.6|106289.4|106239.4|106231.5|106181.5|64
1725037390000|2024-08-30 17:03:10|106234.7|106184.7|106251.7|106201.7|106256.6|106206.6|106232.1|106182.1|61
1725037400000|2024-08-30 17:03:20|106250.2|106200.2|106251.4|106201.4|106256.9|106206.9|106247|106197|45
1725037410000|2024-08-30 17:03:30|106251|106201|106268.1|106218.1|106269.6|106219.6|106249.5|106199.5|68
1725037420000|2024-08-30 17:03:40|106267.9|106217.9|106266.6|106216.6|106272.4|106222.4|106264.7|106214.7|39
1725037430000|2024-08-30 17:03:50|106233.8|106183.8|106223.3|106173.3|106233.8|106183.8|106222.4|106172.4|32
1725037440000|2024-08-30 17:04:00|106223.1|106173.1|106226.9|106176.9|106227.2|106177.2|106219.5|106169.5|29
1725037450000|2024-08-30 17:04:10|106227.1|106177.1|106241.6|106191.6|106242.4|106192.4|106226.8|106176.8|44
1725037460000|2024-08-30 17:04:20|106240.9|106190.9|106247.7|106197.7|106253.7|106203.7|106239.3|106189.3|55
1725037470000|2024-08-30 17:04:30|106246.7|106196.7|106253.1|106203.1|106255.3|106205.3|106246.7|106196.7|41
1725037480000|2024-08-30 17:04:40|106254.3|106204.3|106251.4|106201.4|106256|106206|106251|106201|23
1725037490000|2024-08-30 17:04:50|106249.7|106199.7|106240.9|106190.9|106249.7|106199.7|106233.8|106183.8|41
1725037500000|2024-08-30 17:05:00|106241.7|106191.7|106243.1|106193.1|106245.7|106195.7|106240.4|106190.4|33
1725037510000|2024-08-30 17:05:10|106242.2|106192.2|106233.7|106183.7|106244.4|106194.4|106233.3|106183.3|54
1725037520000|2024-08-30 17:05:20|106234.2|106184.2|106234.1|106184.1|106235.8|106185.8|106230.6|106180.6|40
1725037530000|2024-08-30 17:05:30|106233.1|106183.1|106236.6|106186.6|106236.6|106186.6|106233.1|106183.1|20
1725037540000|2024-08-30 17:05:40|106237|106187|106249.2|106199.2|106249.7|106199.7|106230.7|106180.7|41
1725037550000|2024-08-30 17:05:50|106250.1|106200.1|106251.8|106201.8|106258.4|106208.4|106249.7|106199.7|33
1725037560000|2024-08-30 17:06:00|106248.7|106198.7|106253.1|106203.1|106256.9|106206.9|106239|106189|64
1725037570000|2024-08-30 17:06:10|106253.4|106203.4|106259.7|106209.7|106259.7|106209.7|106245.3|106195.3|37
1725037580000|2024-08-30 17:06:20|106260.2|106210.2|106251.4|106201.4|106261.3|106211.3|106250.8|106200.8|37
1725037590000|2024-08-30 17:06:30|106251.7|106201.7|106255.1|106205.1|106255.2|106205.2|106251.2|106201.2|25
1725037600000|2024-08-30 17:06:40|106255.8|106205.8|106248.8|106198.8|106258.4|106208.4|106248.5|106198.5|26
1725037610000|2024-08-30 17:06:50|106247.5|106197.5|106253|106203|106255.7|106205.7|106247.5|106197.5|32
1725037620000|2024-08-30 17:07:00|106253.8|106203.8|106264.1|106214.1|106268.8|106218.8|106253.8|106203.8|46
1725037630000|2024-08-30 17:07:10|106264.2|106214.2|106256.8|106206.8|106264.3|106214.3|106256.2|106206.2|33
1725037640000|2024-08-30 17:07:20|106256.6|106206.6|106255.5|106205.5|106259.2|106209.2|106255.1|106205.1|47
1725037650000|2024-08-30 17:07:30|106254.9|106204.9|106252.9|106202.9|106254.9|106204.9|106251.6|106201.6|20
1725037660000|2024-08-30 17:07:40|106252.4|106202.4|106248.4|106198.4|106253.1|106203.1|106246.4|106196.4|25
1725037670000|2024-08-30 17:07:50|106248|106198|106264.8|106214.8|106267.3|106217.3|106246.7|106196.7|32
1725037680000|2024-08-30 17:08:00|106265.4|106215.4|106247.1|106197.1|106265.4|106215.4|106246.9|106196.9|55
1725037690000|2024-08-30 17:08:10|106246.7|106196.7|106250|106200|106251.2|106201.2|106246.4|106196.4|21
1725037700000|2024-08-30 17:08:20|106250.9|106200.9|106254.3|106204.3|106254.3|106204.3|106250.9|106200.9|12
1725037710000|2024-08-30 17:08:30|106253.9|106203.9|106253.8|106203.8|106253.9|106203.9|106251.2|106201.2|10
1725037720000|2024-08-30 17:08:40|106253.9|106203.9|106253.5|106203.5|106254.5|106204.5|106251.9|106201.9|8
1725037730000|2024-08-30 17:08:50|106253.9|106203.9|106254.9|106204.9|106256.1|106206.1|106253.5|106203.5|15
1725037740000|2024-08-30 17:09:00|106255.3|106205.3|106255|106205|106257.2|106207.2|106254.2|106204.2|25
1725037750000|2024-08-30 17:09:10|106255.1|106205.1|106250.5|106200.5|106257.9|106207.9|106250.2|106200.2|38
1725037760000|2024-08-30 17:09:20|106252|106202|106251|106201|106252.7|106202.7|106250.5|106200.5|20
1725037770000|2024-08-30 17:09:30|106250.5|106200.5|106250.8|106200.8|106251.8|106201.8|106250.4|106200.4|8
1725037780000|2024-08-30 17:09:40|106250.9|106200.9|106249|106199|106252.3|106202.3|106248.8|106198.8|19
1725037790000|2024-08-30 17:09:50|106249.3|106199.3|106248.2|106198.2|106250.4|106200.4|106248.2|106198.2|9
1725037800000|2024-08-30 17:10:00|106247.7|106197.7|106247.8|106197.8|106248.3|106198.3|106247|106197|10
1725037810000|2024-08-30 17:10:10|106247.9|106197.9|106251.2|106201.2|106251.8|106201.8|106247.9|106197.9|9
1725037820000|2024-08-30 17:10:20|106251.1|106201.1|106250.7|106200.7|106253|106203|106250|106200|21
1725037830000|2024-08-30 17:10:30|106251.6|106201.6|106252|106202|106252.1|106202.1|106251.1|106201.1|5
1725037840000|2024-08-30 17:10:40|106250.4|106200.4|106249.5|106199.5|106250.8|106200.8|106248.8|106198.8|12
1725037850000|2024-08-30 17:10:50|106249.3|106199.3|106248.4|106198.4|106249.3|106199.3|106248|106198|7
1725037860000|2024-08-30 17:11:00|106248.1|106198.1|106249.7|106199.7|106253.1|106203.1|106246.9|106196.9|31
1725037870000|2024-08-30 17:11:10|106249.4|106199.4|106244.5|106194.5|106250.7|106200.7|106236|106186|48
1725037880000|2024-08-30 17:11:20|106243.9|106193.9|106245.3|106195.3|106245.6|106195.6|106242.4|106192.4|39
1725037890000|2024-08-30 17:11:30|106245.6|106195.6|106240.5|106190.5|106245.6|106195.6|106238.8|106188.8|33
1725037900000|2024-08-30 17:11:40|106239.8|106189.8|106259.9|106209.9|106259.9|106209.9|106237.5|106187.5|52
1725037910000|2024-08-30 17:11:50|106261.2|106211.2|106263|106213|106263.7|106213.7|106261.2|106211.2|10
1725037920000|2024-08-30 17:12:00|106263.3|106213.3|106266.8|106216.8|106267.7|106217.7|106263.3|106213.3|20
1725037930000|2024-08-30 17:12:10|106266.3|106216.3|106266.9|106216.9|106272.5|106222.5|106254.4|106204.4|55
1725037940000|2024-08-30 17:12:20|106266|106216|106266.2|106216.2|106269.4|106219.4|106263.6|106213.6|24
1725037950000|2024-08-30 17:12:30|106266|106216|106262.8|106212.8|106266|106216|106260.8|106210.8|41
1725037960000|2024-08-30 17:12:40|106261.9|106211.9|106257.7|106207.7|106263|106213|106257|106207|20
1725037970000|2024-08-30 17:12:50|106257.6|106207.6|106258.8|106208.8|106259.2|106209.2|106253.8|106203.8|18
1725037980000|2024-08-30 17:13:00|106261.6|106211.6|106285.3|106235.3|106290.7|106240.7|106255.3|106205.3|63
1725037990000|2024-08-30 17:13:10|106285.2|106235.2|106293.5|106243.5|106293.7|106243.7|106285|106235|32
1725038000000|2024-08-30 17:13:20|106294.5|106244.5|106287.6|106237.6|106294.5|106244.5|106287.6|106237.6|51
1725038010000|2024-08-30 17:13:30|106289.1|106239.1|106288.2|106238.2|106290.7|106240.7|106278.9|106228.9|60
1725038020000|2024-08-30 17:13:40|106287.3|106237.3|106289.5|106239.5|106291.5|106241.5|106286.7|106236.7|31
1725038030000|2024-08-30 17:13:50|106287.9|106237.9|106281.9|106231.9|106287.9|106237.9|106280.4|106230.4|19
1725038040000|2024-08-30 17:14:00|106281.4|106231.4|106281.6|106231.6|106281.8|106231.8|106281|106231|10
1725038050000|2024-08-30 17:14:10|106281.3|106231.3|106277.1|106227.1|106281.3|106231.3|106275.3|106225.3|19
1725038060000|2024-08-30 17:14:20|106277|106227|106276.5|106226.5|106277.7|106227.7|106275.5|106225.5|28
1725038070000|2024-08-30 17:14:30|106276.7|106226.7|106282.2|106232.2|106287.8|106237.8|106276.7|106226.7|27
1725038080000|2024-08-30 17:14:40|106281.9|106231.9|106282.9|106232.9|106283.9|106233.9|106281.7|106231.7|12
1725038090000|2024-08-30 17:14:50|106283.8|106233.8|106282.1|106232.1|106284.2|106234.2|106281.1|106231.1|15
1725038100000|2024-08-30 17:15:00|106282.3|106232.3|106290.1|106240.1|106290.4|106240.4|106282.3|106232.3|20
1725038110000|2024-08-30 17:15:10|106290.4|106240.4|106291|106241|106291.8|106241.8|106290|106240|23
1725038120000|2024-08-30 17:15:20|106290.7|106240.7|106289.9|106239.9|106291.1|106241.1|106289.2|106239.2|13
1725038130000|2024-08-30 17:15:30|106289.6|106239.6|106289.8|106239.8|106290|106240|106289.6|106239.6|4
1725038140000|2024-08-30 17:15:40|106289.9|106239.9|106288.5|106238.5|106291.5|106241.5|106288.5|106238.5|23
1725038150000|2024-08-30 17:15:50|106288.1|106238.1|106288.5|106238.5|106289.8|106239.8|106287.8|106237.8|23
1725038160000|2024-08-30 17:16:00|106289.9|106239.9|106283.3|106233.3|106289.9|106239.9|106283.3|106233.3|16
1725038170000|2024-08-30 17:16:10|106283.1|106233.1|106280|106230|106285.6|106235.6|106280|106230|23
1725038180000|2024-08-30 17:16:20|106279.9|106229.9|106279.8|106229.8|106280.8|106230.8|106279.3|106229.3|10
1725038190000|2024-08-30 17:16:30|106279.6|106229.6|106277.7|106227.7|106279.6|106229.6|106277.7|106227.7|12
1725038200000|2024-08-30 17:16:40|106277.8|106227.8|106271.7|106221.7|106277.8|106227.8|106270.4|106220.4|22
1725038210000|2024-08-30 17:16:50|106270.7|106220.7|106270|106220|106272.1|106222.1|106269.7|106219.7|13
1725038220000|2024-08-30 17:17:00|106270.5|106220.5|106272.1|106222.1|106272.6|106222.6|106270.5|106220.5|9
1725038230000|2024-08-30 17:17:10|106272.2|106222.2|106271.8|106221.8|106272.2|106222.2|106271.6|106221.6|4
1725038240000|2024-08-30 17:17:20|106271.7|106221.7|106277.3|106227.3|106279.4|106229.4|106271.6|106221.6|23
1725038250000|2024-08-30 17:17:30|106277.6|106227.6|106280.7|106230.7|106281.5|106231.5|106274.9|106224.9|20
1725038260000|2024-08-30 17:17:40|106281|106231|106282.1|106232.1|106282.1|106232.1|106278.6|106228.6|17
1725038270000|2024-08-30 17:17:50|106281.6|106231.6|106279.9|106229.9|106281.8|106231.8|106279.6|106229.6|7
1725038280000|2024-08-30 17:18:00|106279.7|106229.7|106281.5|106231.5|106286.8|106236.8|106279.2|106229.2|26
1725038290000|2024-08-30 17:18:10|106280.1|106230.1|106279.5|106229.5|106282.3|106232.3|106279.5|106229.5|20
1725038300000|2024-08-30 17:18:20|106279.3|106229.3|106280.2|106230.2|106280.2|106230.2|106277.3|106227.3|20
1725038310000|2024-08-30 17:18:30|106279.4|106229.4|106281.2|106231.2|106281.2|106231.2|106279.3|106229.3|10
1725038320000|2024-08-30 17:18:40|106280.9|106230.9|106281.8|106231.8|106285|106235|106280.9|106230.9|19
1725038330000|2024-08-30 17:18:50|106281.7|106231.7|106282|106232|106284.2|106234.2|106281|106231|16
1725038340000|2024-08-30 17:19:00|106282.3|106232.3|106288.4|106238.4|106288.4|106238.4|106281.4|106231.4|16
1725038350000|2024-08-30 17:19:10|106288.9|106238.9|106299.6|106249.6|106299.8|106249.8|106288.9|106238.9|19
1725038360000|2024-08-30 17:19:20|106299.4|106249.4|106297.7|106247.7|106299.4|106249.4|106297|106247|10
1725038370000|2024-08-30 17:19:30|106297.6|106247.6|106296.6|106246.6|106297.6|106247.6|106296.6|106246.6|4
1725038380000|2024-08-30 17:19:40|106295.6|106245.6|106294.9|106244.9|106296.6|106246.6|106294.2|106244.2|14
1725038390000|2024-08-30 17:19:50|106295.1|106245.1|106296.7|106246.7|106298.2|106248.2|106295.1|106245.1|36
1725038400000|2024-08-30 17:20:00|106297|106247|106297.6|106247.6|106298.3|106248.3|106295.5|106245.5|18
1725038410000|2024-08-30 17:20:10|106296|106246|106292.9|106242.9|106299.4|106249.4|106292.9|106242.9|19
1725038420000|2024-08-30 17:20:20|106293.1|106243.1|106293.5|106243.5|106294.3|106244.3|106292.3|106242.3|12
1725038430000|2024-08-30 17:20:30|106293.6|106243.6|106294.1|106244.1|106295.5|106245.5|106293.5|106243.5|12
1725038440000|2024-08-30 17:20:40|106295|106245|106293.2|106243.2|106295|106245|106293.2|106243.2|4
1725038450000|2024-08-30 17:20:50|106293.4|106243.4|106301.7|106251.7|106301.7|106251.7|106293.2|106243.2|14
1725038460000|2024-08-30 17:21:00|106301.8|106251.8|106305.4|106255.4|106308.9|106258.9|106301.8|106251.8|25
1725038470000|2024-08-30 17:21:10|106304.8|106254.8|106295.3|106245.3|106304.8|106254.8|106295.3|106245.3|37
1725038480000|2024-08-30 17:21:20|106295.5|106245.5|106298.7|106248.7|106301.2|106251.2|106295.5|106245.5|51
1725038490000|2024-08-30 17:21:30|106298.9|106248.9|106318.3|106268.3|106318.8|106268.8|106296.6|106246.6|38
1725038500000|2024-08-30 17:21:40|106318.1|106268.1|106316.1|106266.1|106318.8|106268.8|106315.9|106265.9|27
1725038510000|2024-08-30 17:21:50|106316.5|106266.5|106318.8|106268.8|106320.4|106270.4|106316.5|106266.5|71
1725038520000|2024-08-30 17:22:00|106320|106270|106318.6|106268.6|106320|106270|106317.7|106267.7|57
1725038530000|2024-08-30 17:22:10|106318.7|106268.7|106322.8|106272.8|106324.8|106274.8|106318.1|106268.1|50
1725038540000|2024-08-30 17:22:20|106324.5|106274.5|106321.9|106271.9|106324.5|106274.5|106320.6|106270.6|22
1725038550000|2024-08-30 17:22:30|106322.1|106272.1|106322|106272|106324.5|106274.5|106322|106272|24
1725038560000|2024-08-30 17:22:40|106321.9|106271.9|106321.6|106271.6|106322.7|106272.7|106320.5|106270.5|13
1725038570000|2024-08-30 17:22:50|106322.2|106272.2|106314.9|106264.9|106323.3|106273.3|106314.9|106264.9|34
1725038580000|2024-08-30 17:23:00|106317.8|106267.8|106318.8|106268.8|106319.7|106269.7|106316.2|106266.2|17
1725038590000|2024-08-30 17:23:10|106319.3|106269.3|106322.4|106272.4|106323.4|106273.4|106318|106268|31
1725038600000|2024-08-30 17:23:20|106322.3|106272.3|106316.8|106266.8|106323.4|106273.4|106313.8|106263.8|32
1725038610000|2024-08-30 17:23:30|106317.9|106267.9|106318.6|106268.6|106321|106271|106314.9|106264.9|59
1725038620000|2024-08-30 17:23:40|106319.3|106269.3|106326.5|106276.5|106327.3|106277.3|106319.3|106269.3|41
1725038630000|2024-08-30 17:23:50|106326.3|106276.3|106328.9|106278.9|106329.4|106279.4|106325.4|106275.4|13
1725038640000|2024-08-30 17:24:00|106332.4|106282.4|106324.1|106274.1|106332.4|106282.4|106321.3|106271.3|57
1725038650000|2024-08-30 17:24:10|106324|106274|106334.4|106284.4|106339.4|106289.4|106324|106274|51
1725038660000|2024-08-30 17:24:20|106334.2|106284.2|106335.7|106285.7|106339.1|106289.1|106334.2|106284.2|32
1725038670000|2024-08-30 17:24:30|106336.2|106286.2|106337.9|106287.9|106340.8|106290.8|106335.9|106285.9|35
1725038680000|2024-08-30 17:24:40|106338.5|106288.5|106344.1|106294.1|106347.9|106297.9|106338.5|106288.5|53
1725038690000|2024-08-30 17:24:50|106343.6|106293.6|106354.4|106304.4|106355|106305|106343.6|106293.6|36
1725038700000|2024-08-30 17:25:00|106354.2|106304.2|106366.4|106316.4|106367.8|106317.8|106354.2|106304.2|43
1725038710000|2024-08-30 17:25:10|106367|106317|106356.2|106306.2|106368.1|106318.1|106356.2|106306.2|30
1725038720000|2024-08-30 17:25:20|106357.3|106307.3|106358.2|106308.2|106359.9|106309.9|106356.6|106306.6|15
1725038730000|2024-08-30 17:25:30|106358.1|106308.1|106359.4|106309.4|106362.9|106312.9|106358.1|106308.1|17
1725038740000|2024-08-30 17:25:40|106359|106309|106356|106306|106360.2|106310.2|106354.8|106304.8|26
1725038750000|2024-08-30 17:25:50|106355.4|106305.4|106352.6|106302.6|106355.4|106305.4|106350.6|106300.6|20
1725038760000|2024-08-30 17:26:00|106352.5|106302.5|106355.7|106305.7|106357.8|106307.8|106348.8|106298.8|36
1725038770000|2024-08-30 17:26:10|106356.1|106306.1|106345.6|106295.6|106357.4|106307.4|106345.6|106295.6|36
1725038780000|2024-08-30 17:26:20|106346.2|106296.2|106353.6|106303.6|106356.2|106306.2|106346.2|106296.2|41
1725038790000|2024-08-30 17:26:30|106354|106304|106356.1|106306.1|106360.4|106310.4|106354|106304|23
1725038800000|2024-08-30 17:26:40|106356.7|106306.7|106355.4|106305.4|106357.5|106307.5|106353.9|106303.9|56
1725038810000|2024-08-30 17:26:50|106355.5|106305.5|106357.6|106307.6|106359.4|106309.4|106355|106305|45
1725038820000|2024-08-30 17:27:00|106358.2|106308.2|106357.7|106307.7|106363.1|106313.1|106357.4|106307.4|72
1725038830000|2024-08-30 17:27:10|106358.8|106308.8|106360.7|106310.7|106362|106312|106357.3|106307.3|30
1725038840000|2024-08-30 17:27:20|106361.8|106311.8|106361.4|106311.4|106365.7|106315.7|106360.7|106310.7|21
1725038850000|2024-08-30 17:27:30|106361.7|106311.7|106365.3|106315.3|106366.5|106316.5|106361.7|106311.7|14
1725038860000|2024-08-30 17:27:40|106364.6|106314.6|106367.7|106317.7|106369.5|106319.5|106364.6|106314.6|31
1725038870000|2024-08-30 17:27:50|106366.9|106316.9|106369.1|106319.1|106369.8|106319.8|106366.8|106316.8|26
1725038880000|2024-08-30 17:28:00|106368.5|106318.5|106365.8|106315.8|106369.5|106319.5|106364.9|106314.9|34
1725038890000|2024-08-30 17:28:10|106366.5|106316.5|106367.3|106317.3|106367.9|106317.9|106365.5|106315.5|19
1725038900000|2024-08-30 17:28:20|106365.9|106315.9|106363|106313|106366.2|106316.2|106362.2|106312.2|26
1725038910000|2024-08-30 17:28:30|106363.5|106313.5|106375.5|106325.5|106377.4|106327.4|106363.5|106313.5|55
1725038920000|2024-08-30 17:28:40|106379.5|106329.5|106373.6|106323.6|106379.5|106329.5|106372.7|106322.7|45
1725038930000|2024-08-30 17:28:50|106373.8|106323.8|106370.9|106320.9|106374.1|106324.1|106370.9|106320.9|25
1725038940000|2024-08-30 17:29:00|106370.3|106320.3|106378.7|106328.7|106379|106329|106369.3|106319.3|46
1725038950000|2024-08-30 17:29:10|106378.4|106328.4|106381.2|106331.2|106381.9|106331.9|106376.6|106326.6|41
1725038960000|2024-08-30 17:29:20|106381.5|106331.5|106384.9|106334.9|106385.1|106335.1|106378.9|106328.9|61
1725038970000|2024-08-30 17:29:30|106386.1|106336.1|106383.4|106333.4|106389|106339|106380.6|106330.6|44
1725038980000|2024-08-30 17:29:40|106385.8|106335.8|106388|106338|106388|106338|106385.1|106335.1|38
1725038990000|2024-08-30 17:29:50|106388.4|106338.4|106380.9|106330.9|106389|106339|106378.2|106328.2|43
1725039000000|2024-08-30 17:30:00|106378.9|106328.9|106358|106308|106380.4|106330.4|106356.3|106306.3|58
1725039010000|2024-08-30 17:30:10|106357.6|106307.6|106354.1|106304.1|106357.6|106307.6|106354.1|106304.1|48
1725039020000|2024-08-30 17:30:20|106354.4|106304.4|106358.3|106308.3|106360.9|106310.9|106354|106304|27
1725039030000|2024-08-30 17:30:30|106358|106308|106361.5|106311.5|106361.7|106311.7|106357.8|106307.8|20
1725039040000|2024-08-30 17:30:40|106361.8|106311.8|106363.7|106313.7|106368.2|106318.2|106361.5|106311.5|52
1725039050000|2024-08-30 17:30:50|106363.3|106313.3|106364.1|106314.1|106369.3|106319.3|106363.3|106313.3|25
1725039060000|2024-08-30 17:31:00|106364.4|106314.4|106362.7|106312.7|106367|106317|106362.3|106312.3|16
1725039070000|2024-08-30 17:31:10|106364.7|106314.7|106349.6|106299.6|106364.8|106314.8|106346.1|106296.1|41
1725039080000|2024-08-30 17:31:20|106350.9|106300.9|106354.7|106304.7|106355|106305|106349.3|106299.3|21
1725039090000|2024-08-30 17:31:30|106354.3|106304.3|106348.6|106298.6|106360.1|106310.1|106348.6|106298.6|22
1725039100000|2024-08-30 17:31:40|106350.8|106300.8|106355.8|106305.8|106357.3|106307.3|106349.2|106299.2|30
1725039110000|2024-08-30 17:31:50|106355.4|106305.4|106356.7|106306.7|106358.6|106308.6|106352.8|106302.8|39
1725039120000|2024-08-30 17:32:00|106358|106308|106353.1|106303.1|106358|106308|106351.2|106301.2|40
1725039130000|2024-08-30 17:32:10|106353.8|106303.8|106340.4|106290.4|106354.1|106304.1|106333.6|106283.6|35
1725039140000|2024-08-30 17:32:20|106340.3|106290.3|106337.5|106287.5|106340.9|106290.9|106335.3|106285.3|17
1725039150000|2024-08-30 17:32:30|106337.6|106287.6|106328.2|106278.2|106338.8|106288.8|106325.3|106275.3|47
1725039160000|2024-08-30 17:32:40|106328|106278|106327.2|106277.2|106331.8|106281.8|106327.2|106277.2|26
1725039170000|2024-08-30 17:32:50|106328|106278|106331.8|106281.8|106333.5|106283.5|106327.1|106277.1|22
1725039180000|2024-08-30 17:33:00|106331.4|106281.4|106333.4|106283.4|106334|106284|106329|106279|42
1725039190000|2024-08-30 17:33:10|106333.5|106283.5|106344.4|106294.4|106344.4|106294.4|106333.5|106283.5|20
1725039200000|2024-08-30 17:33:20|106343.3|106293.3|106343.4|106293.4|106345.3|106295.3|106342.7|106292.7|16
1725039210000|2024-08-30 17:33:30|106343.3|106293.3|106338.6|106288.6|106344.2|106294.2|106337.3|106287.3|20
1725039220000|2024-08-30 17:33:40|106338.3|106288.3|106337.4|106287.4|106340.1|106290.1|106332.6|106282.6|23
1725039230000|2024-08-30 17:33:50|106337.9|106287.9|106337.1|106287.1|106340.1|106290.1|106330.2|106280.2|49
1725039240000|2024-08-30 17:34:00|106338.3|106288.3|106344.4|106294.4|106344.7|106294.7|106336.7|106286.7|49
1725039250000|2024-08-30 17:34:10|106344|106294|106344.7|106294.7|106345.6|106295.6|106340.5|106290.5|25
1725039260000|2024-08-30 17:34:20|106344.5|106294.5|106347.7|106297.7|106348.7|106298.7|106342.4|106292.4|46
1725039270000|2024-08-30 17:34:30|106347.4|106297.4|106360.9|106310.9|106360.9|106310.9|106347.4|106297.4|23
1725039280000|2024-08-30 17:34:40|106361.1|106311.1|106349.9|106299.9|106361.1|106311.1|106346.5|106296.5|77
1725039290000|2024-08-30 17:34:50|106349.6|106299.6|106353.7|106303.7|106355.8|106305.8|106347.1|106297.1|78
1725039300000|2024-08-30 17:35:00|106354.7|106304.7|106350.4|106300.4|106358.5|106308.5|106340.5|106290.5|78
1725039310000|2024-08-30 17:35:10|106350.3|106300.3|106345.4|106295.4|106351.5|106301.5|106342.4|106292.4|79
1725039320000|2024-08-30 17:35:20|106344.5|106294.5|106343.2|106293.2|106346|106296|106324.7|106274.7|80
1725039330000|2024-08-30 17:35:30|106343.3|106293.3|106348.4|106298.4|106348.8|106298.8|106339.3|106289.3|75
1725039340000|2024-08-30 17:35:40|106344.7|106294.7|106349.2|106299.2|106349.2|106299.2|106342.1|106292.1|70
1725039350000|2024-08-30 17:35:50|106346.3|106296.3|106351.7|106301.7|106353.5|106303.5|106340|106290|80
1725039360000|2024-08-30 17:36:00|106351.1|106301.1|106345.6|106295.6|106356|106306|106340.9|106290.9|80
1725039370000|2024-08-30 17:36:10|106350.7|106300.7|106344.1|106294.1|106360|106310|106340.9|106290.9|80
1725039380000|2024-08-30 17:36:20|106344.7|106294.7|106349.8|106299.8|106350.3|106300.3|106339.9|106289.9|62
1725039390000|2024-08-30 17:36:30|106348.7|106298.7|106345.2|106295.2|106356.1|106306.1|106332.2|106282.2|78
1725039400000|2024-08-30 17:36:40|106345.4|106295.4|106345.4|106295.4|106346|106296|106339.2|106289.2|80
1725039410000|2024-08-30 17:36:50|106341.1|106291.1|106338.9|106288.9|106344.9|106294.9|106326.9|106276.9|76
1725039420000|2024-08-30 17:37:00|106340.6|106290.6|106343|106293|106347|106297|106337.3|106287.3|71
1725039430000|2024-08-30 17:37:10|106342.1|106292.1|106350.4|106300.4|106353.2|106303.2|106339|106289|58
1725039440000|2024-08-30 17:37:20|106353.6|106303.6|106349.8|106299.8|106354.6|106304.6|106347.3|106297.3|36
1725039450000|2024-08-30 17:37:30|106352|106302|106351.8|106301.8|106352.3|106302.3|106340|106290|44
1725039460000|2024-08-30 17:37:40|106351.9|106301.9|106352.5|106302.5|106353|106303|106347.5|106297.5|27
1725039470000|2024-08-30 17:37:50|106352.4|106302.4|106344.7|106294.7|106352.4|106302.4|106342.2|106292.2|25
1725039480000|2024-08-30 17:38:00|106343.9|106293.9|106350.9|106300.9|106352.5|106302.5|106343.9|106293.9|48
1725039490000|2024-08-30 17:38:10|106351.6|106301.6|106349|106299|106352.8|106302.8|106346.1|106296.1|39
1725039500000|2024-08-30 17:38:20|106349.8|106299.8|106342|106292|106351.2|106301.2|106341.4|106291.4|40
1725039510000|2024-08-30 17:38:30|106341.9|106291.9|106341.6|106291.6|106344.2|106294.2|106339.7|106289.7|30
1725039520000|2024-08-30 17:38:40|106341.3|106291.3|106342.5|106292.5|106345.9|106295.9|106336.5|106286.5|49
1725039530000|2024-08-30 17:38:50|106343.3|106293.3|106347.3|106297.3|106348|106298|106334.6|106284.6|58
1725039540000|2024-08-30 17:39:00|106347.2|106297.2|106338.7|106288.7|106347.2|106297.2|106334.6|106284.6|60
1725039550000|2024-08-30 17:39:10|106338.5|106288.5|106334.1|106284.1|106346.8|106296.8|106329.8|106279.8|76
1725039560000|2024-08-30 17:39:20|106336.3|106286.3|106342|106292|106345|106295|106330.7|106280.7|80
1725039570000|2024-08-30 17:39:30|106343|106293|106346.4|106296.4|106349.1|106299.1|106340.1|106290.1|77
1725039580000|2024-08-30 17:39:40|106347.6|106297.6|106345.3|106295.3|106351.1|106301.1|106336.5|106286.5|70
1725039590000|2024-08-30 17:39:50|106347|106297|106340.1|106290.1|106348.5|106298.5|106328.6|106278.6|65
1725039600000|2024-08-30 17:40:00|106339.6|106289.6|106335.5|106285.5|106339.6|106289.6|106332.3|106282.3|65
1725039610000|2024-08-30 17:40:10|106335.8|106285.8|106334.6|106284.6|106342.5|106292.5|106332.9|106282.9|46
1725039620000|2024-08-30 17:40:20|106334.5|106284.5|106338.9|106288.9|106345|106295|106334.5|106284.5|44
1725039630000|2024-08-30 17:40:30|106337.7|106287.7|106335.1|106285.1|106342.2|106292.2|106327.9|106277.9|75
1725039640000|2024-08-30 17:40:40|106336.8|106286.8|106342.8|106292.8|106343.4|106293.4|106336.7|106286.7|33
1725039650000|2024-08-30 17:40:50|106342.9|106292.9|106341.8|106291.8|106348.6|106298.6|106335.3|106285.3|39
1725039660000|2024-08-30 17:41:00|106344.2|106294.2|106351.9|106301.9|106351.9|106301.9|106342.1|106292.1|48
1725039670000|2024-08-30 17:41:10|106353.1|106303.1|106347.8|106297.8|106354.3|106304.3|106344.3|106294.3|41
1725039680000|2024-08-30 17:41:20|106348|106298|106350.4|106300.4|106350.4|106300.4|106345.8|106295.8|23
1725039690000|2024-08-30 17:41:30|106350|106300|106351.6|106301.6|106354.1|106304.1|106350|106300|35
1725039700000|2024-08-30 17:41:40|106351.8|106301.8|106349.2|106299.2|106356.8|106306.8|106349.2|106299.2|18
1725039710000|2024-08-30 17:41:50|106349.6|106299.6|106345|106295|106349.6|106299.6|106342.8|106292.8|21
1725039720000|2024-08-30 17:42:00|106346.8|106296.8|106337.8|106287.8|106352.5|106302.5|106336.3|106286.3|68
1725039730000|2024-08-30 17:42:10|106339.4|106289.4|106340.4|106290.4|106341.2|106291.2|106327.2|106277.2|59
1725039740000|2024-08-30 17:42:20|106340.5|106290.5|106342.8|106292.8|106342.8|106292.8|106340.3|106290.3|12
1725039750000|2024-08-30 17:42:30|106343|106293|106343.4|106293.4|106344.1|106294.1|106339.1|106289.1|24
1725039760000|2024-08-30 17:42:40|106343.8|106293.8|106343.2|106293.2|106348|106298|106342|106292|45
1725039770000|2024-08-30 17:42:50|106344.1|106294.1|106342.9|106292.9|106346|106296|106342.1|106292.1|34
1725039780000|2024-08-30 17:43:00|106342.6|106292.6|106349.2|106299.2|106349.2|106299.2|106342|106292|31
1725039790000|2024-08-30 17:43:10|106349|106299|106337.3|106287.3|106349|106299|106332.4|106282.4|74
1725039800000|2024-08-30 17:43:20|106337.2|106287.2|106340.5|106290.5|106342.1|106292.1|106333.6|106283.6|55
1725039810000|2024-08-30 17:43:30|106339.9|106289.9|106333.3|106283.3|106341.8|106291.8|106332.6|106282.6|54
1725039820000|2024-08-30 17:43:40|106331.1|106281.1|106332.9|106282.9|106338|106288|106327|106277|61
1725039830000|2024-08-30 17:43:50|106331.5|106281.5|106324.1|106274.1|106335.6|106285.6|106317.7|106267.7|72
1725039840000|2024-08-30 17:44:00|106322.7|106272.7|106323.5|106273.5|106326.2|106276.2|106321.8|106271.8|26
1725039850000|2024-08-30 17:44:10|106323.1|106273.1|106310.5|106260.5|106331.2|106281.2|106308.2|106258.2|67
1725039860000|2024-08-30 17:44:20|106310.7|106260.7|106311.4|106261.4|106316.1|106266.1|106309|106259|78
1725039870000|2024-08-30 17:44:30|106311.8|106261.8|106301.8|106251.8|106317.9|106267.9|106291.8|106241.8|71
1725039880000|2024-08-30 17:44:40|106302.5|106252.5|106305.7|106255.7|106306.4|106256.4|106297.1|106247.1|78
1725039890000|2024-08-30 17:44:50|106304.1|106254.1|106302.4|106252.4|106305.6|106255.6|106298.6|106248.6|77
1725039900000|2024-08-30 17:45:00|106301.4|106251.4|106302.6|106252.6|106303.7|106253.7|106297.3|106247.3|47
1725039910000|2024-08-30 17:45:10|106302.3|106252.3|106296.8|106246.8|106304.7|106254.7|106296.3|106246.3|53
1725039920000|2024-08-30 17:45:20|106297.4|106247.4|106304.7|106254.7|106310.9|106260.9|106289.8|106239.8|76
1725039930000|2024-08-30 17:45:30|106305.1|106255.1|106318|106268|106318|106268|106304.3|106254.3|40
1725039940000|2024-08-30 17:45:40|106318.6|106268.6|106309.1|106259.1|106318.8|106268.8|106309.1|106259.1|45
1725039950000|2024-08-30 17:45:50|106310.1|106260.1|106312.4|106262.4|106319|106269|106309.1|106259.1|43
1725039960000|2024-08-30 17:46:00|106313.5|106263.5|106310.4|106260.4|106319.4|106269.4|106301.7|106251.7|75
1725039970000|2024-08-30 17:46:10|106311.9|106261.9|106304.3|106254.3|106312|106262|106302.8|106252.8|51
1725039980000|2024-08-30 17:46:20|106303.9|106253.9|106302.2|106252.2|106306|106256|106291.2|106241.2|72
1725039990000|2024-08-30 17:46:30|106301.8|106251.8|106302.2|106252.2|106304.4|106254.4|106299.7|106249.7|59
1725040000000|2024-08-30 17:46:40|106302|106252|106288.5|106238.5|106302.7|106252.7|106282.9|106232.9|59
1725040010000|2024-08-30 17:46:50|106288.7|106238.7|106286.7|106236.7|106293|106243|106284.9|106234.9|62
1725040020000|2024-08-30 17:47:00|106286.3|106236.3|106293.7|106243.7|106293.8|106243.8|106280.2|106230.2|62
1725040030000|2024-08-30 17:47:10|106293.3|106243.3|106299.7|106249.7|106301.3|106251.3|106288.7|106238.7|38
1725040040000|2024-08-30 17:47:20|106296.6|106246.6|106296.9|106246.9|106304.1|106254.1|106294.1|106244.1|73
1725040050000|2024-08-30 17:47:30|106297.7|106247.7|106295.8|106245.8|106301.3|106251.3|106291.7|106241.7|77
1725040060000|2024-08-30 17:47:40|106295.4|106245.4|106294|106244|106299.8|106249.8|106293.1|106243.1|63
1725040070000|2024-08-30 17:47:50|106294.6|106244.6|106298.1|106248.1|106299.1|106249.1|106293.3|106243.3|22
1725040080000|2024-08-30 17:48:00|106298.2|106248.2|106292.3|106242.3|106298.4|106248.4|106292.2|106242.2|30
1725040090000|2024-08-30 17:48:10|106292.4|106242.4|106288.4|106238.4|106292.4|106242.4|106287.9|106237.9|22
1725040100000|2024-08-30 17:48:20|106288|106238|106283.2|106233.2|106288.2|106238.2|106279.6|106229.6|32
1725040110000|2024-08-30 17:48:30|106283.3|106233.3|106281.4|106231.4|106283.3|106233.3|106279|106229|20
1725040120000|2024-08-30 17:48:40|106281.5|106231.5|106279.9|106229.9|106282.2|106232.2|106277.8|106227.8|22
1725040130000|2024-08-30 17:48:50|106279.7|106229.7|106278.5|106228.5|106279.8|106229.8|106278|106228|11
1725040140000|2024-08-30 17:49:00|106278.6|106228.6|106280.2|106230.2|106285|106235|106278.6|106228.6|38
1725040150000|2024-08-30 17:49:10|106279.7|106229.7|106282.4|106232.4|106286.2|106236.2|106276.2|106226.2|33
1725040160000|2024-08-30 17:49:20|106282.2|106232.2|106283|106233|106283.7|106233.7|106281.5|106231.5|23
1725040170000|2024-08-30 17:49:30|106283.1|106233.1|106281|106231|106283.9|106233.9|106280.7|106230.7|23
1725040180000|2024-08-30 17:49:40|106281.4|106231.4|106280.8|106230.8|106284.8|106234.8|106278|106228|19
1725040190000|2024-08-30 17:49:50|106280.6|106230.6|106280.5|106230.5|106280.8|106230.8|106279.7|106229.7|12
1725040200000|2024-08-30 17:50:00|106280.4|106230.4|106290.5|106240.5|106292.2|106242.2|106278.8|106228.8|44
1725040210000|2024-08-30 17:50:10|106290|106240|106292.9|106242.9|106293.6|106243.6|106286.1|106236.1|32
1725040220000|2024-08-30 17:50:20|106292.6|106242.6|106286.1|106236.1|106292.6|106242.6|106285.3|106235.3|25
1725040230000|2024-08-30 17:50:30|106285.3|106235.3|106285.5|106235.5|106288.2|106238.2|106283.1|106233.1|32
1725040240000|2024-08-30 17:50:40|106285.7|106235.7|106275.1|106225.1|106285.7|106235.7|106274.4|106224.4|29
1725040250000|2024-08-30 17:50:50|106275|106225|106278.3|106228.3|106279.8|106229.8|106275|106225|21
1725040260000|2024-08-30 17:51:00|106277.9|106227.9|106277.4|106227.4|106278.3|106228.3|106276.4|106226.4|15
1725040270000|2024-08-30 17:51:10|106277.3|106227.3|106281.2|106231.2|106293|106243|106268.8|106218.8|58
1725040280000|2024-08-30 17:51:20|106280.5|106230.5|106284|106234|106290.3|106240.3|106280.5|106230.5|39
1725040290000|2024-08-30 17:51:30|106283.7|106233.7|106290.3|106240.3|106291.5|106241.5|106283.5|106233.5|34
1725040300000|2024-08-30 17:51:40|106290.5|106240.5|106288.3|106238.3|106293.6|106243.6|106286.9|106236.9|44
1725040310000|2024-08-30 17:51:50|106288.4|106238.4|106294.9|106244.9|106296.4|106246.4|106288.4|106238.4|47
1725040320000|2024-08-30 17:52:00|106296.4|106246.4|106302.3|106252.3|106310.1|106260.1|106296.4|106246.4|75
1725040330000|2024-08-30 17:52:10|106299.8|106249.8|106297.4|106247.4|106308.2|106258.2|106296|106246|76
1725040340000|2024-08-30 17:52:20|106297.5|106247.5|106291.7|106241.7|106297.9|106247.9|106288.5|106238.5|38
1725040350000|2024-08-30 17:52:30|106291.4|106241.4|106282.5|106232.5|106294.2|106244.2|106281.6|106231.6|31
1725040360000|2024-08-30 17:52:40|106281.7|106231.7|106280.9|106230.9|106288.8|106238.8|106279.7|106229.7|31
1725040370000|2024-08-30 17:52:50|106280.7|106230.7|106274.2|106224.2|106282.2|106232.2|106270.6|106220.6|55
1725040380000|2024-08-30 17:53:00|106275.6|106225.6|106275.6|106225.6|106278.8|106228.8|106273.4|106223.4|48
1725040390000|2024-08-30 17:53:10|106275.4|106225.4|106264.9|106214.9|106277.5|106227.5|106261.3|106211.3|60
1725040400000|2024-08-30 17:53:20|106265.2|106215.2|106265.4|106215.4|106267.6|106217.6|106264.1|106214.1|32
1725040410000|2024-08-30 17:53:30|106266.4|106216.4|106265.9|106215.9|106268.2|106218.2|106263.6|106213.6|50
1725040420000|2024-08-30 17:53:40|106264.3|106214.3|106263.2|106213.2|106265.4|106215.4|106263.2|106213.2|17
1725040430000|2024-08-30 17:53:50|106263.3|106213.3|106261.2|106211.2|106266.3|106216.3|106261.2|106211.2|31
1725040440000|2024-08-30 17:54:00|106263.3|106213.3|106259.9|106209.9|106265.7|106215.7|106256.8|106206.8|41
1725040450000|2024-08-30 17:54:10|106260|106210|106260.9|106210.9|106262.3|106212.3|106259.8|106209.8|15
1725040460000|2024-08-30 17:54:20|106260.8|106210.8|106256.1|106206.1|106263.6|106213.6|106254.8|106204.8|47
1725040470000|2024-08-30 17:54:30|106257.4|106207.4|106253.3|106203.3|106257.7|106207.7|106250.1|106200.1|60
1725040480000|2024-08-30 17:54:40|106253.8|106203.8|106250|106200|106255.2|106205.2|106248.8|106198.8|54
1725040490000|2024-08-30 17:54:50|106251.7|106201.7|106248.5|106198.5|106253.7|106203.7|106242.5|106192.5|76
1725040500000|2024-08-30 17:55:00|106248.2|106198.2|106238.4|106188.4|106252.7|106202.7|106230.8|106180.8|71
1725040510000|2024-08-30 17:55:10|106236.3|106186.3|106239.9|106189.9|106241.4|106191.4|106232.8|106182.8|77
1725040520000|2024-08-30 17:55:20|106238.2|106188.2|106240|106190|106245.5|106195.5|106234.6|106184.6|76
1725040530000|2024-08-30 17:55:30|106240.4|106190.4|106237.7|106187.7|106240.4|106190.4|106233.7|106183.7|38
1725040540000|2024-08-30 17:55:40|106235.6|106185.6|106232.8|106182.8|106238.6|106188.6|106232.8|106182.8|49
1725040550000|2024-08-30 17:55:50|106232.6|106182.6|106210.3|106160.3|106235.3|106182.9|106204.1|106098.1|25
1725040560000|2024-08-30 17:56:00|106211.9|106161.9|106231.8|106181.8|106233.2|106183.2|106210.1|106160.1|76
1725040570000|2024-08-30 17:56:10|106231.5|106181.5|106231.4|106181.4|106233|106183|106226.2|106176.2|65
1725040580000|2024-08-30 17:56:20|106231.6|106181.6|106233.1|106183.1|106237.1|106187.1|106228|106178|68
1725040590000|2024-08-30 17:56:30|106236.4|106186.4|106260.4|106210.4|106264.2|106214.2|106236.4|106186.4|75
1725040600000|2024-08-30 17:56:40|106258.3|106208.3|106257.7|106207.7|106262.4|106212.4|106256.1|106206.1|36
1725040610000|2024-08-30 17:56:50|106255.9|106205.9|106263.4|106213.4|106263.4|106213.4|106251.6|106201.6|61
1725040620000|2024-08-30 17:57:00|106264|106214|106260.4|106210.4|106264|106214|106255|106205|67
1725040630000|2024-08-30 17:57:10|106258.6|106208.6|106258|106208|106260.1|106210.1|106256.5|106206.5|36
1725040640000|2024-08-30 17:57:20|106257.9|106207.9|106258.4|106208.4|106259.8|106209.8|106257.3|106207.3|36
1725040650000|2024-08-30 17:57:30|106258.7|106208.7|106292.4|106242.4|106293.7|106243.7|106258.7|106208.7|59
1725040660000|2024-08-30 17:57:40|106292.5|106242.5|106317.5|106267.5|106324.3|106274.3|106292.3|106242.3|69
1725040670000|2024-08-30 17:57:50|106316.2|106266.2|106324.4|106274.4|106328.9|106278.9|106315.4|106265.4|73
1725040680000|2024-08-30 17:58:00|106320.2|106270.2|106320.3|106270.3|106326|106276|106310.6|106260.6|71
1725040690000|2024-08-30 17:58:10|106320.4|106270.4|106326.4|106276.4|106326.8|106276.8|106319|106269|26
1725040700000|2024-08-30 17:58:20|106325.8|106275.8|106329.9|106279.9|106329.9|106279.9|106323|106273|37
1725040710000|2024-08-30 17:58:30|106332|106282|106325.1|106275.1|106332|106282|106319.3|106269.3|72
1725040720000|2024-08-30 17:58:40|106326.8|106276.8|106315.5|106265.5|106328.5|106278.5|106307.4|106257.4|72
1725040730000|2024-08-30 17:58:50|106316|106266|106320.9|106270.9|106327.5|106277.5|106315.3|106265.3|77
1725040740000|2024-08-30 17:59:00|106320.2|106270.2|106322.9|106272.9|106328|106278|106314|106264|77
1725040750000|2024-08-30 17:59:10|106323.3|106273.3|106326.6|106276.6|106327.1|106277.1|106323.1|106273.1|56
1725040760000|2024-08-30 17:59:20|106326.2|106276.2|106325.6|106275.6|106326.7|106276.7|106325.3|106275.3|36
1725040770000|2024-08-30 17:59:30|106325.9|106275.9|106316.3|106266.3|106328.1|106278.1|106311.7|106261.7|69
1725040780000|2024-08-30 17:59:40|106315.5|106265.5|106322.4|106272.4|106326.4|106276.4|106315.5|106265.5|66
1725040790000|2024-08-30 17:59:50|106319.7|106269.7|106331.1|106281.1|106331.6|106281.6|106319.7|106269.7|62
1725040800000|2024-08-30 18:00:00|106335.1|106285.1|106329.3|106279.3|106335.8|106285.8|106316.1|106266.1|76
1725040810000|2024-08-30 18:00:10|106327.7|106277.7|106329.9|106279.9|106333.4|106283.4|106322.4|106272.4|80
1725040820000|2024-08-30 18:00:20|106332.3|106282.3|106336.5|106286.5|106337.7|106287.7|106326.7|106276.7|76
1725040830000|2024-08-30 18:00:30|106337.7|106287.7|106336.4|106286.4|106340.8|106290.8|106331.2|106281.2|48
1725040840000|2024-08-30 18:00:40|106338.3|106288.3|106332.4|106282.4|106339.8|106289.8|106328.4|106278.4|68
1725040850000|2024-08-30 18:00:50|106334.4|106284.4|106339.4|106289.4|106345.5|106295.5|106329.8|106279.8|63
1725040860000|2024-08-30 18:01:00|106335.5|106285.5|106319.1|106269.1|106342.8|106292.8|106319.1|106269.1|72
1725040870000|2024-08-30 18:01:10|106320|106270|106327.3|106277.3|106331.7|106281.7|106317.6|106267.6|54
1725040880000|2024-08-30 18:01:20|106327.5|106277.5|106324.6|106274.6|106330.7|106280.7|106323.4|106273.4|34
1725040890000|2024-08-30 18:01:30|106325.2|106275.2|106320.3|106270.3|106325.8|106275.8|106320.3|106270.3|35
1725040900000|2024-08-30 18:01:40|106320.6|106270.6|106319.3|106269.3|106324|106274|106319.3|106269.3|51
1725040910000|2024-08-30 18:01:50|106319.6|106269.6|106325.3|106275.3|106326.3|106276.3|106318.3|106268.3|34
1725040920000|2024-08-30 18:02:00|106324.1|106274.1|106323.9|106273.9|106326.9|106276.9|106322|106272|64
1725040930000|2024-08-30 18:02:10|106324.3|106274.3|106333.1|106283.1|106333.5|106283.5|106324.1|106274.1|34
1725040940000|2024-08-30 18:02:20|106333.4|106283.4|106322.1|106272.1|106336.3|106286.3|106322.1|106272.1|28
1725040950000|2024-08-30 18:02:30|106322|106272|106318.1|106268.1|106322.2|106272.2|106316.5|106266.5|15
1725040960000|2024-08-30 18:02:40|106318|106268|106315.2|106265.2|106318.6|106268.6|106314.6|106264.6|25
1725040970000|2024-08-30 18:02:50|106315.1|106265.1|106313.1|106263.1|106315.1|106265.1|106312.8|106262.8|22
1725040980000|2024-08-30 18:03:00|106315.9|106265.9|106306.5|106256.5|106315.9|106265.9|106306.4|106256.4|25
1725040990000|2024-08-30 18:03:10|106308|106258|106308.5|106258.5|106310.1|106260.1|106308|106258|26
1725041000000|2024-08-30 18:03:20|106309.6|106259.6|106308.7|106258.7|106310|106260|106307.7|106257.7|28
1725041010000|2024-08-30 18:03:30|106308.2|106258.2|106308.4|106258.4|106308.7|106258.7|106308.2|106258.2|7
1725041020000|2024-08-30 18:03:40|106308.9|106258.9|106308.6|106258.6|106309.8|106259.8|106308.5|106258.5|10
1725041030000|2024-08-30 18:03:50|106308.2|106258.2|106308.2|106258.2|106308.3|106258.3|106308.2|106258.2|3
1725041040000|2024-08-30 18:04:00|106308.7|106258.7|106308.2|106258.2|106309.9|106259.9|106305.7|106255.7|27
1725041050000|2024-08-30 18:04:10|106307.7|106257.7|106309.1|106259.1|106309.6|106259.6|106307.5|106257.5|19
1725041060000|2024-08-30 18:04:20|106308.7|106258.7|106305.5|106255.5|106310.3|106260.3|106305.5|106255.5|28
1725041070000|2024-08-30 18:04:30|106305|106255|106304.4|106254.4|106306.3|106256.3|106303.3|106253.3|15
1725041080000|2024-08-30 18:04:40|106304|106254|106312.5|106262.5|106313.5|106263.5|106304|106254|15
1725041090000|2024-08-30 18:04:50|106312.4|106262.4|106312.6|106262.6|106313.9|106263.9|106312|106262|19
1725041100000|2024-08-30 18:05:00|106315.4|106265.4|106312.6|106262.6|106315.6|106265.6|106312.1|106262.1|12
1725041110000|2024-08-30 18:05:10|106312.1|106262.1|106312.6|106262.6|106313.7|106263.7|106311.6|106261.6|8
1725041120000|2024-08-30 18:05:20|106312.4|106262.4|106310.5|106260.5|106312.5|106262.5|106310.1|106260.1|29
1725041130000|2024-08-30 18:05:30|106310.9|106260.9|106307.1|106257.1|106311.1|106261.1|106306.6|106256.6|37
1725041140000|2024-08-30 18:05:40|106306.6|106256.6|106304.5|106254.5|106307.5|106257.5|106304.5|106254.5|14
1725041150000|2024-08-30 18:05:50|106304|106254|106304|106254|106306.6|106256.6|106302.4|106252.4|24
1725041160000|2024-08-30 18:06:00|106306.4|106256.4|106305.4|106255.4|106310.2|106260.2|106305.4|106255.4|23
1725041170000|2024-08-30 18:06:10|106304.9|106254.9|106305.3|106255.3|106306.1|106256.1|106304.6|106254.6|13
1725041180000|2024-08-30 18:06:20|106305.6|106255.6|106308.6|106258.6|106308.6|106258.6|106305.6|106255.6|14
1725041190000|2024-08-30 18:06:30|106309.2|106259.2|106309.6|106259.6|106310.5|106260.5|106308.5|106258.5|19
1725041200000|2024-08-30 18:06:40|106309.9|106259.9|106310.5|106260.5|106311.2|106261.2|106309.5|106259.5|17
1725041210000|2024-08-30 18:06:50|106310.3|106260.3|106310.3|106260.3|106310.8|106260.8|106309.9|106259.9|8
1725041220000|2024-08-30 18:07:00|106310.2|106260.2|106303.6|106253.6|106310.7|106260.7|106302.5|106252.5|39
1725041230000|2024-08-30 18:07:10|106303.4|106253.4|106304.4|106254.4|106305.1|106255.1|106303.1|106253.1|29
1725041240000|2024-08-30 18:07:20|106304.8|106254.8|106311.6|106261.6|106313.2|106263.2|106298.1|106248.1|46
1725041250000|2024-08-30 18:07:30|106311|106261|106308.5|106258.5|106311.9|106261.9|106308.4|106258.4|31
1725041260000|2024-08-30 18:07:40|106309|106259|106308.8|106258.8|106311.3|106261.3|106308.5|106258.5|31
1725041270000|2024-08-30 18:07:50|106308.3|106258.3|106308.2|106258.2|106309.4|106259.4|106308|106258|17
1725041280000|2024-08-30 18:08:00|106308.5|106258.5|106313.4|106263.4|106313.9|106263.9|106308.5|106258.5|37
1725041290000|2024-08-30 18:08:10|106312.9|106262.9|106301.5|106251.5|106313.5|106263.5|106299.3|106249.3|40
1725041300000|2024-08-30 18:08:20|106303.2|106253.2|106302.4|106252.4|106305.3|106255.3|106300.7|106250.7|43
1725041310000|2024-08-30 18:08:30|106302.7|106252.7|106301.4|106251.4|106304.5|106254.5|106299.9|106249.9|28
1725041320000|2024-08-30 18:08:40|106301.1|106251.1|106302.2|106252.2|106303.5|106253.5|106300.9|106250.9|16
1725041330000|2024-08-30 18:08:50|106301.6|106251.6|106294.8|106244.8|106302.2|106252.2|106289.1|106239.1|40
1725041340000|2024-08-30 18:09:00|106296.1|106246.1|106296.2|106246.2|106297.3|106247.3|106292.1|106242.1|31
1725041350000|2024-08-30 18:09:10|106295.8|106245.8|106297.6|106247.6|106297.9|106247.9|106294.4|106244.4|20
1725041360000|2024-08-30 18:09:20|106297.1|106247.1|106296.2|106246.2|106297.1|106247.1|106293.9|106243.9|36
1725041370000|2024-08-30 18:09:30|106295.8|106245.8|106292.1|106242.1|106295.8|106245.8|106290.1|106240.1|32
1725041380000|2024-08-30 18:09:40|106291.4|106241.4|106291.2|106241.2|106292.5|106242.5|106290.7|106240.7|16
1725041390000|2024-08-30 18:09:50|106291.3|106241.3|106291.2|106241.2|106291.5|106241.5|106290.6|106240.6|14
1725041400000|2024-08-30 18:10:00|106291.3|106241.3|106295.6|106245.6|106297|106247|106291.2|106241.2|41
1725041410000|2024-08-30 18:10:10|106295.2|106245.2|106296.3|106246.3|106298|106248|106295|106245|18
1725041420000|2024-08-30 18:10:20|106296.7|106246.7|106296.8|106246.8|106297.9|106247.9|106294.6|106244.6|32
1725041430000|2024-08-30 18:10:30|106296.9|106246.9|106293.9|106243.9|106297.7|106247.7|106292.5|106242.5|26
1725041440000|2024-08-30 18:10:40|106293.5|106243.5|106293|106243|106294.1|106244.1|106292.6|106242.6|19
1725041450000|2024-08-30 18:10:50|106292.4|106242.4|106293.6|106243.6|106294.2|106244.2|106287.9|106237.9|35
1725041460000|2024-08-30 18:11:00|106291.8|106241.8|106292.9|106242.9|106295.3|106245.3|106290.7|106240.7|32
1725041470000|2024-08-30 18:11:10|106293.3|106243.3|106289.6|106239.6|106293.3|106243.3|106289.6|106239.6|13
1725041480000|2024-08-30 18:11:20|106290.1|106240.1|106288.9|106238.9|106290.1|106240.1|106288.9|106238.9|9
1725041490000|2024-08-30 18:11:30|106289.2|106239.2|106290.2|106240.2|106290.8|106240.8|106287|106237|24
1725041500000|2024-08-30 18:11:40|106290.6|106240.6|106290|106240|106292|106242|106289.4|106239.4|11
1725041510000|2024-08-30 18:11:50|106290.4|106240.4|106289.9|106239.9|106290.8|106240.8|106289.7|106239.7|12
1725041520000|2024-08-30 18:12:00|106291|106241|106292.5|106242.5|106294|106244|106290.5|106240.5|20
1725041530000|2024-08-30 18:12:10|106292.9|106242.9|106293|106243|106293.7|106243.7|106292.4|106242.4|13
1725041540000|2024-08-30 18:12:20|106292.6|106242.6|106292|106242|106293.7|106243.7|106290.6|106240.6|16
1725041550000|2024-08-30 18:12:30|106291.9|106241.9|106288.8|106238.8|106293|106243|106286.9|106236.9|21
1725041560000|2024-08-30 18:12:40|106288.6|106238.6|106294|106244|106294.2|106244.2|106288.6|106238.6|19
1725041570000|2024-08-30 18:12:50|106293.4|106243.4|106293.3|106243.3|106294.2|106244.2|106293.1|106243.1|7
1725041580000|2024-08-30 18:13:00|106294.1|106244.1|106294.6|106244.6|106296.6|106246.6|106292.2|106242.2|38
1725041590000|2024-08-30 18:13:10|106294.5|106244.5|106294.4|106244.4|106295.7|106245.7|106294.2|106244.2|23
1725041600000|2024-08-30 18:13:20|106294.3|106244.3|106297.9|106247.9|106299|106249|106294|106244|29
1725041610000|2024-08-30 18:13:30|106297.3|106247.3|106298|106248|106298.3|106248.3|106297.3|106247.3|8
1725041620000|2024-08-30 18:13:40|106298.5|106248.5|106298.5|106248.5|106299|106249|106298.2|106248.2|10
1725041630000|2024-08-30 18:13:50|106298.3|106248.3|106294.5|106244.5|106298.3|106248.3|106293.8|106243.8|12
1725041640000|2024-08-30 18:14:00|106293.8|106243.8|106292.9|106242.9|106293.8|106243.8|106291.4|106241.4|10
1725041650000|2024-08-30 18:14:10|106292.5|106242.5|106292.7|106242.7|106293|106243|106292|106242|12
1725041660000|2024-08-30 18:14:20|106293|106243|106287.4|106237.4|106293.4|106243.4|106287.4|106237.4|19
1725041670000|2024-08-30 18:14:30|106288|106238|106293.1|106243.1|106293.7|106243.7|106287.6|106237.6|22
1725041680000|2024-08-30 18:14:40|106292.7|106242.7|106284.1|106234.1|106292.7|106242.7|106283.5|106233.5|26
1725041690000|2024-08-30 18:14:50|106283.6|106233.6|106283.3|106233.3|106283.8|106233.8|106281.9|106231.9|19
1725041700000|2024-08-30 18:15:00|106283.4|106233.4|106276.6|106226.6|106283.9|106233.9|106274.8|106224.8|37
1725041710000|2024-08-30 18:15:10|106276.4|106226.4|106274.7|106224.7|106276.5|106226.5|106274.7|106224.7|14
1725041720000|2024-08-30 18:15:20|106274.4|106224.4|106274.3|106224.3|106276.6|106226.6|106274.3|106224.3|23
1725041730000|2024-08-30 18:15:30|106273.9|106223.9|106274.9|106224.9|106274.9|106224.9|106273.2|106223.2|10
1725041740000|2024-08-30 18:15:40|106274.7|106224.7|106275.2|106225.2|106275.2|106225.2|106274.3|106224.3|13
1725041750000|2024-08-30 18:15:50|106276|106226|106272.2|106222.2|106276|106226|106270.3|106220.3|15
1725041760000|2024-08-30 18:16:00|106271.2|106221.2|106276.6|106226.6|106277.5|106227.5|106271.2|106221.2|31
1725041770000|2024-08-30 18:16:10|106277.2|106227.2|106278.2|106228.2|106278.2|106228.2|106277.2|106227.2|9
1725041780000|2024-08-30 18:16:20|106278.6|106228.6|106279|106229|106279.9|106229.9|106278.6|106228.6|18
1725041790000|2024-08-30 18:16:30|106282.7|106232.7|106283.4|106233.4|106283.7|106233.7|106281.8|106231.8|21
1725041800000|2024-08-30 18:16:40|106283.8|106233.8|106284.1|106234.1|106285|106235|106283.2|106233.2|20
1725041810000|2024-08-30 18:16:50|106284.5|106234.5|106275.9|106225.9|106285.6|106235.6|106275.9|106225.9|23
1725041820000|2024-08-30 18:17:00|106276.2|106226.2|106274|106224|106277.2|106227.2|106273.3|106223.3|27
1725041830000|2024-08-30 18:17:10|106273.8|106223.8|106269.3|106219.3|106273.8|106223.8|106268.8|106218.8|27
1725041840000|2024-08-30 18:17:20|106269.9|106219.9|106272.2|106222.2|106273.5|106223.5|106266.3|106216.3|22
1725041850000|2024-08-30 18:17:30|106272.3|106222.3|106271.3|106221.3|106276.3|106226.3|106270.8|106220.8|28
1725041860000|2024-08-30 18:17:40|106272.2|106222.2|106269.8|106219.8|106273.1|106223.1|106268.2|106218.2|37
1725041870000|2024-08-30 18:17:50|106270.1|106220.1|106271.1|106221.1|106272.4|106222.4|106267.9|106217.9|30
1725041880000|2024-08-30 18:18:00|106271.3|106221.3|106271.4|106221.4|106273.4|106223.4|106271|106221|20
1725041890000|2024-08-30 18:18:10|106271.5|106221.5|106273.4|106223.4|106273.5|106223.5|106270.5|106220.5|24
1725041900000|2024-08-30 18:18:20|106273.7|106223.7|106271|106221|106273.7|106223.7|106271|106221|15
1725041910000|2024-08-30 18:18:30|106271.4|106221.4|106272.1|106222.1|106272.2|106222.2|106270|106220|20
1725041920000|2024-08-30 18:18:40|106272|106222|106272.5|106222.5|106272.5|106222.5|106271|106221|9
1725041930000|2024-08-30 18:18:50|106272.8|106222.8|106273.2|106223.2|106274.9|106224.9|106272.7|106222.7|12
1725041940000|2024-08-30 18:19:00|106273.9|106223.9|106268.4|106218.4|106273.9|106223.9|106267.7|106217.7|19
1725041950000|2024-08-30 18:19:10|106267.2|106217.2|106260.5|106210.5|106269.5|106219.5|106260.5|106210.5|31
1725041960000|2024-08-30 18:19:20|106260.3|106210.3|106261.2|106211.2|106264.7|106214.7|106260.2|106210.2|16
1725041970000|2024-08-30 18:19:30|106260.9|106210.9|106261.6|106211.6|106262.1|106212.1|106260.9|106210.9|8
1725041980000|2024-08-30 18:19:40|106261.7|106211.7|106262.5|106212.5|106263|106213|106261.7|106211.7|10
1725041990000|2024-08-30 18:19:50|106262.2|106212.2|106261.5|106211.5|106262.2|106212.2|106260.9|106210.9|8
1725042000000|2024-08-30 18:20:00|106261.8|106211.8|106262.9|106212.9|106262.9|106212.9|106257.9|106207.9|24
1725042010000|2024-08-30 18:20:10|106262.6|106212.6|106262|106212|106262.6|106212.6|106261.2|106211.2|6
1725042020000|2024-08-30 18:20:20|106261.6|106211.6|106261.2|106211.2|106261.6|106211.6|106259.5|106209.5|13
1725042030000|2024-08-30 18:20:30|106261.6|106211.6|106263.5|106213.5|106263.5|106213.5|106261.6|106211.6|11
1725042040000|2024-08-30 18:20:40|106263.3|106213.3|106262.3|106212.3|106263.3|106213.3|106262.2|106212.2|6
1725042050000|2024-08-30 18:20:50|106262.2|106212.2|106264.7|106214.7|106266.7|106216.7|106262.2|106212.2|7
1725042060000|2024-08-30 18:21:00|106265|106215|106264.3|106214.3|106267.4|106217.4|106264.3|106214.3|26
1725042070000|2024-08-30 18:21:10|106264.8|106214.8|106264.5|106214.5|106265.6|106215.6|106262.9|106212.9|18
1725042080000|2024-08-30 18:21:20|106264.4|106214.4|106251.6|106201.6|106264.4|106214.4|106251.6|106201.6|11
1725042090000|2024-08-30 18:21:30|106251.2|106201.2|106250.2|106200.2|106253|106203|106248.7|106198.7|18
1725042100000|2024-08-30 18:21:40|106250.8|106200.8|106250.6|106200.6|106251.3|106201.3|106249.1|106199.1|19
1725042110000|2024-08-30 18:21:50|106251|106201|106247.4|106197.4|106252.1|106202.1|106247.4|106197.4|15
1725042120000|2024-08-30 18:22:00|106248|106198|106253.8|106203.8|106253.8|106203.8|106246.8|106196.8|31
1725042130000|2024-08-30 18:22:10|106253.1|106203.1|106251.5|106201.5|106253.1|106203.1|106251|106201|26
1725042140000|2024-08-30 18:22:20|106251.4|106201.4|106253.9|106203.9|106254.5|106204.5|106250.6|106200.6|24
1725042150000|2024-08-30 18:22:30|106254.1|106204.1|106255.9|106205.9|106255.9|106205.9|106252.7|106202.7|31
1725042160000|2024-08-30 18:22:40|106255.4|106205.4|106257.1|106207.1|106257.1|106207.1|106254.6|106204.6|16
1725042170000|2024-08-30 18:22:50|106257.6|106207.6|106261.1|106211.1|106261.1|106211.1|106255.6|106205.6|40
1725042180000|2024-08-30 18:23:00|106260.7|106210.7|106259.5|106209.5|106261.2|106211.2|106259.4|106209.4|16
1725042190000|2024-08-30 18:23:10|106259.9|106209.9|106259.8|106209.8|106260.1|106210.1|106259.8|106209.8|4
1725042200000|2024-08-30 18:23:20|106259.2|106209.2|106259.7|106209.7|106260.2|106210.2|106259|106209|11
1725042210000|2024-08-30 18:23:30|106260|106210|106260.3|106210.3|106261|106211|106259.9|106209.9|10
1725042220000|2024-08-30 18:23:40|106260.7|106210.7|106261.9|106211.9|106262|106212|106260.5|106210.5|10
1725042230000|2024-08-30 18:23:50|106261.8|106211.8|106264.4|106214.4|106266.5|106216.5|106261.5|106211.5|13
1725042240000|2024-08-30 18:24:00|106263.9|106213.9|106256.8|106206.8|106263.9|106213.9|106256.8|106206.8|21
1725042250000|2024-08-30 18:24:10|106257.4|106207.4|106255.6|106205.6|106257.4|106207.4|106255|106205|11
1725042260000|2024-08-30 18:24:20|106255.2|106205.2|106250.4|106200.4|106255.4|106205.4|106250.4|106200.4|13
1725042270000|2024-08-30 18:24:30|106250.3|106200.3|106249.5|106199.5|106250.3|106200.3|106249.1|106199.1|15
1725042280000|2024-08-30 18:24:40|106249.9|106199.9|106250|106200|106250.5|106200.5|106249.8|106199.8|7
1725042290000|2024-08-30 18:24:50|106250.5|106200.5|106250.6|106200.6|106250.6|106200.6|106247.8|106197.8|19
1725042300000|2024-08-30 18:25:00|106250.5|106200.5|106252|106202|106253.5|106203.5|106250|106200|20
1725042310000|2024-08-30 18:25:10|106251.9|106201.9|106251.3|106201.3|106251.9|106201.9|106251|106201|4
1725042320000|2024-08-30 18:25:20|106251.5|106201.5|106251.1|106201.1|106252.6|106202.6|106251.1|106201.1|21
1725042330000|2024-08-30 18:25:30|106251.6|106201.6|106251.3|106201.3|106251.8|106201.8|106251|106201|20
1725042340000|2024-08-30 18:25:40|106251.6|106201.6|106250|106200|106255|106205|106249.1|106199.1|24
1725042350000|2024-08-30 18:25:50|106250.1|106200.1|106249.6|106199.6|106250.1|106200.1|106248|106198|10
1725042360000|2024-08-30 18:26:00|106249.2|106199.2|106242.5|106192.5|106250.3|106200.3|106242.2|106192.2|30
1725042370000|2024-08-30 18:26:10|106242.2|106192.2|106234.2|106184.2|106242.2|106192.2|106233.2|106183.2|18
1725042380000|2024-08-30 18:26:20|106234.4|106184.4|106235.6|106185.6|106236.8|106186.8|106233.9|106183.9|26
1725042390000|2024-08-30 18:26:30|106235.8|106185.8|106234.9|106184.9|106236|106186|106234.5|106184.5|5
1725042400000|2024-08-30 18:26:40|106235|106185|106234.9|106184.9|106235|106185|106234.9|106184.9|2
1725042410000|2024-08-30 18:26:50|106234.3|106184.3|106237.4|106187.4|106237.4|106187.4|106234.3|106184.3|10
1725042420000|2024-08-30 18:27:00|106237.6|106187.6|106242.4|106192.4|106242.7|106192.7|106237|106187|19
1725042430000|2024-08-30 18:27:10|106241.7|106191.7|106233.5|106183.5|106241.7|106191.7|106233|106183|16
1725042440000|2024-08-30 18:27:20|106233.2|106183.2|106233.4|106183.4|106233.5|106183.5|106232.1|106182.1|8
1725042450000|2024-08-30 18:27:30|106233.6|106183.6|106233.5|106183.5|106233.6|106183.6|106233.5|106183.5|2
1725042460000|2024-08-30 18:27:40|106233.6|106183.6|106233.5|106183.5|106234.4|106184.4|106232.7|106182.7|10
1725042470000|2024-08-30 18:27:50|106233|106183|106238.8|106188.8|106239.3|106189.3|106233|106183|15
1725042480000|2024-08-30 18:28:00|106238.4|106188.4|106237.4|106187.4|106238.4|106188.4|106236.3|106186.3|14
1725042490000|2024-08-30 18:28:10|106237.3|106187.3|106237.5|106187.5|106238.8|106188.8|106237.3|106187.3|10
1725042500000|2024-08-30 18:28:20|106238|106188|106239|106189|106239|106189|106238|106188|4
1725042510000|2024-08-30 18:28:30|106239.4|106189.4|106242.3|106192.3|106243.6|106193.6|106239.3|106189.3|14
1725042520000|2024-08-30 18:28:40|106242.6|106192.6|106243.2|106193.2|106244.2|106194.2|106242.6|106192.6|9
1725042530000|2024-08-30 18:28:50|106242.5|106192.5|106242.6|106192.6|106243.5|106193.5|106242.2|106192.2|20
1725042540000|2024-08-30 18:29:00|106243|106193|106245.4|106195.4|106245.9|106195.9|106241.7|106191.7|24
1725042550000|2024-08-30 18:29:10|106245.1|106195.1|106241.5|106191.5|106245.1|106195.1|106240|106190|12
1725042560000|2024-08-30 18:29:20|106240.8|106190.8|106244.1|106194.1|106244.9|106194.9|106240.2|106190.2|26
1725042570000|2024-08-30 18:29:30|106244.2|106194.2|106240.9|106190.9|106244.2|106194.2|106240.5|106190.5|8
1725042580000|2024-08-30 18:29:40|106241.1|106191.1|106239.3|106189.3|106241.9|106191.9|106237.8|106187.8|18
1725042590000|2024-08-30 18:29:50|106239.5|106189.5|106240.4|106190.4|106241.1|106191.1|106238.8|106188.8|16
1725042600000|2024-08-30 18:30:00|106240.5|106190.5|106241.7|106191.7|106242.6|106192.6|106240.5|106190.5|9
1725042610000|2024-08-30 18:30:10|106242|106192|106250.4|106200.4|106251.3|106201.3|106242|106192|9
1725042620000|2024-08-30 18:30:20|106250.6|106200.6|106253.8|106203.8|106253.8|106203.8|106250.6|106200.6|10
1725042630000|2024-08-30 18:30:30|106253.6|106203.6|106253.7|106203.7|106253.8|106203.8|106253.6|106203.6|4
1725042640000|2024-08-30 18:30:40|106253.5|106203.5|106255.6|106205.6|106258.2|106208.2|106253.5|106203.5|24
1725042650000|2024-08-30 18:30:50|106255.9|106205.9|106255.5|106205.5|106256.3|106206.3|106255.5|106205.5|5
1725042660000|2024-08-30 18:31:00|106255.4|106205.4|106253.3|106203.3|106257.7|106207.7|106252.9|106202.9|17
1725042670000|2024-08-30 18:31:10|106253.2|106203.2|106252.7|106202.7|106253.5|106203.5|106252.4|106202.4|9
1725042680000|2024-08-30 18:31:20|106253.3|106203.3|106254.2|106204.2|106255.4|106205.4|106253.3|106203.3|16
1725042690000|2024-08-30 18:31:30|106254.1|106204.1|106254.8|106204.8|106255.8|106205.8|106253.9|106203.9|15
1725042700000|2024-08-30 18:31:40|106255.2|106205.2|106258.5|106208.5|106260|106210|106254.5|106204.5|35
1725042710000|2024-08-30 18:31:50|106259|106209|106259.2|106209.2|106259.4|106209.4|106253.8|106203.8|35
1725042720000|2024-08-30 18:32:00|106258.3|106208.3|106255.7|106205.7|106258.6|106208.6|106251.3|106201.3|35
1725042730000|2024-08-30 18:32:10|106254.7|106204.7|106254.1|106204.1|106254.7|106204.7|106251.9|106201.9|28
1725042740000|2024-08-30 18:32:20|106254.7|106204.7|106252.4|106202.4|106255.4|106205.4|106252.4|106202.4|6
1725042750000|2024-08-30 18:32:30|106252.3|106202.3|106252.5|106202.5|106252.9|106202.9|106249.2|106199.2|21
1725042760000|2024-08-30 18:32:40|106252.7|106202.7|106251.5|106201.5|106254.6|106204.6|106250.7|106200.7|34
1725042770000|2024-08-30 18:32:50|106251.7|106201.7|106250.3|106200.3|106251.8|106201.8|106250.3|106200.3|14
1725042780000|2024-08-30 18:33:00|106250.5|106200.5|106250.3|106200.3|106252.9|106202.9|106249.1|106199.1|20
1725042790000|2024-08-30 18:33:10|106250.1|106200.1|106251.5|106201.5|106253.6|106203.6|106249.7|106199.7|33
1725042800000|2024-08-30 18:33:20|106251.9|106201.9|106251.5|106201.5|106252.9|106202.9|106249.6|106199.6|27
1725042810000|2024-08-30 18:33:30|106251.2|106201.2|106251.8|106201.8|106252.7|106202.7|106250.8|106200.8|16
1725042820000|2024-08-30 18:33:40|106251.7|106201.7|106248.6|106198.6|106251.7|106201.7|106245.7|106195.7|31
1725042830000|2024-08-30 18:33:50|106248.8|106198.8|106245|106195|106249.1|106199.1|106244.2|106194.2|27
1725042840000|2024-08-30 18:34:00|106244.8|106194.8|106247|106197|106249.2|106199.2|106244.6|106194.6|49
1725042850000|2024-08-30 18:34:10|106246.7|106196.7|106250.1|106200.1|106250.6|106200.6|106246.7|106196.7|31
1725042860000|2024-08-30 18:34:20|106250.4|106200.4|106247.6|106197.6|106250.4|106200.4|106246.8|106196.8|22
1725042870000|2024-08-30 18:34:30|106248.6|106198.6|106248.4|106198.4|106248.6|106198.6|106248|106198|5
1725042880000|2024-08-30 18:34:40|106248.6|106198.6|106246.4|106196.4|106248.6|106198.6|106246.4|106196.4|10
1725042890000|2024-08-30 18:34:50|106247.3|106197.3|106247|106197|106247.3|106197.3|106246|106196|22
1725042900000|2024-08-30 18:35:00|106246.4|106196.4|106241.3|106191.3|106249.1|106199.1|106240.4|106190.4|43
1725042910000|2024-08-30 18:35:10|106241.7|106191.7|106239.2|106189.2|106243.6|106193.6|106238.8|106188.8|17
1725042920000|2024-08-30 18:35:20|106238.9|106188.9|106239.7|106189.7|106241.5|106191.5|106237.3|106187.3|32
1725042930000|2024-08-30 18:35:30|106239.8|106189.8|106240.2|106190.2|106240.9|106190.9|106238.3|106188.3|13
1725042940000|2024-08-30 18:35:40|106240.3|106190.3|106238.6|106188.6|106240.6|106190.6|106234.5|106184.5|35
1725042950000|2024-08-30 18:35:50|106237.6|106187.6|106234.7|106184.7|106240.3|106190.3|106233.9|106183.9|40
1725042960000|2024-08-30 18:36:00|106235.1|106185.1|106234.8|106184.8|106235.9|106185.9|106233.8|106183.8|18
1725042970000|2024-08-30 18:36:10|106235|106185|106236|106186|106236.1|106186.1|106233.3|106183.3|34
1725042980000|2024-08-30 18:36:20|106235.9|106185.9|106233.8|106183.8|106236.6|106186.6|106233.3|106183.3|17
1725042990000|2024-08-30 18:36:30|106233.9|106183.9|106234.8|106184.8|106234.9|106184.9|106232.5|106182.5|38
1725043000000|2024-08-30 18:36:40|106235.1|106185.1|106241.2|106191.2|106241.2|106191.2|106235|106185|25
1725043010000|2024-08-30 18:36:50|106240.8|106190.8|106239.8|106189.8|106242.3|106192.3|106237.1|106187.1|29
1725043020000|2024-08-30 18:37:00|106240|106190|106244.3|106194.3|106245.2|106195.2|106240|106190|19
1725043030000|2024-08-30 18:37:10|106244.4|106194.4|106242.1|106192.1|106245.7|106195.7|106242.1|106192.1|43
1725043040000|2024-08-30 18:37:20|106244.2|106194.2|106242.2|106192.2|106244.9|106194.9|106241.5|106191.5|39
1725043050000|2024-08-30 18:37:30|106242.9|106192.9|106245.1|106195.1|106245.8|106195.8|106240.7|106190.7|49
1725043060000|2024-08-30 18:37:40|106245.7|106195.7|106240.4|106190.4|106245.9|106195.9|106240.4|106190.4|13
1725043070000|2024-08-30 18:37:50|106240.8|106190.8|106242.3|106192.3|106242.8|106192.8|106240.2|106190.2|32
1725043080000|2024-08-30 18:38:00|106242.4|106192.4|106242.7|106192.7|106242.7|106192.7|106241.8|106191.8|6
1725043090000|2024-08-30 18:38:10|106242.5|106192.5|106240|106190|106242.5|106192.5|106236.3|106186.3|43
1725043100000|2024-08-30 18:38:20|106238.3|106188.3|106232.3|106182.3|106238.3|106188.3|106232.3|106182.3|50
1725043110000|2024-08-30 18:38:30|106232.6|106182.6|106233.4|106183.4|106233.8|106183.8|106232.2|106182.2|31
1725043120000|2024-08-30 18:38:40|106233.1|106183.1|106233.7|106183.7|106235.2|106185.2|106233|106183|28
1725043130000|2024-08-30 18:38:50|106234.1|106184.1|106234.8|106184.8|106235.9|106185.9|106231.7|106181.7|26
1725043140000|2024-08-30 18:39:00|106235.2|106185.2|106234|106184|106236.2|106186.2|106233.4|106183.4|33
1725043150000|2024-08-30 18:39:10|106233.8|106183.8|106237.6|106187.6|106241|106191|106233.8|106183.8|24
1725043160000|2024-08-30 18:39:20|106238|106188|106237.2|106187.2|106239.6|106189.6|106236.5|106186.5|24
1725043170000|2024-08-30 18:39:30|106237.1|106187.1|106232.3|106182.3|106237.6|106187.6|106232.3|106182.3|24
1725043180000|2024-08-30 18:39:40|106232.1|106182.1|106231.7|106181.7|106232.8|106182.8|106231.7|106181.7|5
1725043190000|2024-08-30 18:39:50|106231.4|106181.4|106236.6|106186.6|106236.6|106186.6|106231.4|106181.4|12
1725043200000|2024-08-30 18:40:00|106236.7|106186.7|106237.6|106187.6|106237.6|106187.6|106234|106184|29
1725043210000|2024-08-30 18:40:10|106237.8|106187.8|106241.7|106191.7|106241.7|106191.7|106237.5|106187.5|20
1725043220000|2024-08-30 18:40:20|106241.4|106191.4|106241.1|106191.1|106241.8|106191.8|106240.6|106190.6|5
1725043230000|2024-08-30 18:40:30|106240.6|106190.6|106233.7|106183.7|106241|106191|106232.1|106182.1|52
1725043240000|2024-08-30 18:40:40|106233.9|106183.9|106239.5|106189.5|106239.5|106189.5|106233.9|106183.9|25
1725043250000|2024-08-30 18:40:50|106239.8|106189.8|106234.2|106184.2|106241|106191|106234.2|106184.2|32
1725043260000|2024-08-30 18:41:00|106234.3|106184.3|106238.4|106188.4|106238.4|106188.4|106233.3|106183.3|33
1725043270000|2024-08-30 18:41:10|106238.3|106188.3|106240.8|106190.8|106241.5|106191.5|106235.1|106185.1|39
1725043280000|2024-08-30 18:41:20|106241.2|106191.2|106234.7|106184.7|106243.5|106193.5|106234|106184|41
1725043290000|2024-08-30 18:41:30|106234.4|106184.4|106234.6|106184.6|106234.8|106184.8|106233.5|106183.5|24
1725043300000|2024-08-30 18:41:40|106234.3|106184.3|106236.7|106186.7|106237.4|106187.4|106233.8|106183.8|35
1725043310000|2024-08-30 18:41:50|106237.1|106187.1|106240.7|106190.7|106241.4|106191.4|106236.3|106186.3|22
1725043320000|2024-08-30 18:42:00|106240|106190|106242.7|106192.7|106243.4|106193.4|106238.1|106188.1|27
1725043330000|2024-08-30 18:42:10|106242.6|106192.6|106243.2|106193.2|106244.2|106194.2|106240.4|106190.4|29
1725043340000|2024-08-30 18:42:20|106242.7|106192.7|106240.2|106190.2|106243.3|106193.3|106239.6|106189.6|21
1725043350000|2024-08-30 18:42:30|106239.8|106189.8|106239.7|106189.7|106241.7|106191.7|106239.7|106189.7|15
1725043360000|2024-08-30 18:42:40|106239.8|106189.8|106239.5|106189.5|106241.4|106191.4|106239.4|106189.4|12
1725043370000|2024-08-30 18:42:50|106239.4|106189.4|106242.5|106192.5|106243.3|106193.3|106239.2|106189.2|22
1725043380000|2024-08-30 18:43:00|106241.8|106191.8|106242.1|106192.1|106243.7|106193.7|106241.1|106191.1|22
1725043390000|2024-08-30 18:43:10|106242.2|106192.2|106241.9|106191.9|106242.2|106192.2|106241.9|106191.9|2
1725043400000|2024-08-30 18:43:20|106242|106192|106242.4|106192.4|106245.6|106195.6|106242|106192|46
1725043410000|2024-08-30 18:43:30|106244|106194|106243|106193|106244.5|106194.5|106241.8|106191.8|21
1725043420000|2024-08-30 18:43:40|106243.8|106193.8|106245.1|106195.1|106245.3|106195.3|106240.9|106190.9|55
1725043430000|2024-08-30 18:43:50|106244.5|106194.5|106243.9|106193.9|106245.1|106195.1|106241.8|106191.8|48
1725043440000|2024-08-30 18:44:00|106243.7|106193.7|106244.5|106194.5|106245.1|106195.1|106242.5|106192.5|29
1725043450000|2024-08-30 18:44:10|106244.6|106194.6|106243.4|106193.4|106244.9|106194.9|106240.9|106190.9|29
1725043460000|2024-08-30 18:44:20|106242.9|106192.9|106241.7|106191.7|106244.5|106194.5|106236.6|106186.6|37
1725043470000|2024-08-30 18:44:30|106242|106192|106249.4|106199.4|106251.3|106201.3|106241.7|106191.7|37
1725043480000|2024-08-30 18:44:40|106249.1|106199.1|106248.6|106198.6|106250.4|106200.4|106248.1|106198.1|17
1725043490000|2024-08-30 18:44:50|106248.7|106198.7|106244.1|106194.1|106248.7|106198.7|106242.8|106192.8|38
1725043500000|2024-08-30 18:45:00|106244.4|106194.4|106245.5|106195.5|106245.9|106195.9|106243.8|106193.8|21
1725043510000|2024-08-30 18:45:10|106246.1|106196.1|106244|106194|106247.9|106197.9|106244|106194|27
1725043520000|2024-08-30 18:45:20|106245.4|106195.4|106244|106194|106246.5|106196.5|106242.8|106192.8|35
1725043530000|2024-08-30 18:45:30|106243.6|106193.6|106239.9|106189.9|106243.8|106193.8|106239.5|106189.5|40
1725043540000|2024-08-30 18:45:40|106240.2|106190.2|106239.9|106189.9|106240.2|106190.2|106239.7|106189.7|5
1725043550000|2024-08-30 18:45:50|106240.1|106190.1|106242.3|106192.3|106242.3|106192.3|106240.1|106190.1|8
1725043560000|2024-08-30 18:46:00|106239.9|106189.9|106242.8|106192.8|106243.7|106193.7|106239.9|106189.9|22
1725043570000|2024-08-30 18:46:10|106243|106193|106245|106195|106246.3|106196.3|106242.7|106192.7|30
1725043580000|2024-08-30 18:46:20|106244.8|106194.8|106247|106197|106248.8|106198.8|106244.1|106194.1|25
1725043590000|2024-08-30 18:46:30|106246.7|106196.7|106244.5|106194.5|106247.9|106197.9|106243.6|106193.6|31
1725043600000|2024-08-30 18:46:40|106244.8|106194.8|106244.2|106194.2|106247|106197|106243.7|106193.7|24
1725043610000|2024-08-30 18:46:50|106243.4|106193.4|106241.3|106191.3|106244.4|106194.4|106241.3|106191.3|40
1725043620000|2024-08-30 18:47:00|106241.1|106191.1|106241.7|106191.7|106242.3|106192.3|106241.1|106191.1|13
1725043630000|2024-08-30 18:47:10|106241.9|106191.9|106241.8|106191.8|106241.9|106191.9|106238|106188|19
1725043640000|2024-08-30 18:47:20|106241.4|106191.4|106241.3|106191.3|106241.4|106191.4|106241.3|106191.3|2
1725043650000|2024-08-30 18:47:30|106241.6|106191.6|106241.8|106191.8|106241.8|106191.8|106241.6|106191.6|2
1725043660000|2024-08-30 18:47:40|106241.7|106191.7|106241.4|106191.4|106241.9|106191.9|106241.4|106191.4|3
1725043670000|2024-08-30 18:47:50|106241.3|106191.3|106241.3|106191.3|106241.3|106191.3|106241.3|106191.3|1
1725043680000|2024-08-30 18:48:00|106241.4|106191.4|106243.1|106193.1|106243.2|106193.2|106240.5|106190.5|19
1725043690000|2024-08-30 18:48:10|106243|106193|106240.7|106190.7|106244.1|106194.1|106240.7|106190.7|12
1725043700000|2024-08-30 18:48:20|106240.2|106190.2|106239.9|106189.9|106240.2|106190.2|106239.9|106189.9|3
1725043710000|2024-08-30 18:48:30|106239.8|106189.8|106240|106190|106241.1|106191.1|106238.4|106188.4|22
1725043720000|2024-08-30 18:48:40|106239.4|106189.4|106240.2|106190.2|106240.2|106190.2|106239.4|106189.4|5
1725043730000|2024-08-30 18:48:50|106240.4|106190.4|106240.6|106190.6|106243.6|106193.6|106240.4|106190.4|12
1725043740000|2024-08-30 18:49:00|106240.9|106190.9|106239.8|106189.8|106241.2|106191.2|106239.8|106189.8|7
1725043750000|2024-08-30 18:49:10|106240|106190|106240|106190|106240|106190|106240|106190|1
1725043760000|2024-08-30 18:49:20|106239.8|106189.8|106248.5|106198.5|106249.1|106199.1|106239|106189|13
1725043770000|2024-08-30 18:49:30|106248.8|106198.8|106232.7|106182.7|106251.1|106201.1|106232.7|106182.7|29
1725043780000|2024-08-30 18:49:40|106232.5|106182.5|106230.2|106180.2|106232.7|106182.7|106230.1|106180.1|12
1725043790000|2024-08-30 18:49:50|106229.6|106179.6|106221.9|106171.9|106229.6|106179.6|106221.7|106171.7|17
1725043800000|2024-08-30 18:50:00|106221|106171|106220.8|106170.8|106221.6|106171.6|106219.5|106169.5|18
1725043810000|2024-08-30 18:50:10|106219.6|106169.6|106219.5|106169.5|106219.7|106169.7|106219.3|106169.3|5
1725043820000|2024-08-30 18:50:20|106217.6|106167.6|106204.4|106154.4|106217.9|106167.9|106204.4|106154.4|25
1725043830000|2024-08-30 18:50:30|106204.6|106154.6|106205.6|106155.6|106209|106159|106204.6|106154.6|15
1725043840000|2024-08-30 18:50:40|106205.3|106155.3|106206|106156|106206.1|106156.1|106205.3|106155.3|8
1725043850000|2024-08-30 18:50:50|106205.9|106155.9|106205.6|106155.6|106206.1|106156.1|106205.6|106155.6|4
1725043860000|2024-08-30 18:51:00|106204.8|106154.8|106206.8|106156.8|106208.4|106158.4|106204.8|106154.8|20
1725043870000|2024-08-30 18:51:10|106206.4|106156.4|106206.4|106156.4|106206.9|106156.9|106205.3|106155.3|15
1725043880000|2024-08-30 18:51:20|106206.2|106156.2|106204.4|106154.4|106206.7|106156.7|106204.3|106154.3|18
1725043890000|2024-08-30 18:51:30|106204.3|106154.3|106204|106154|106205.5|106155.5|106203.8|106153.8|14
1725043900000|2024-08-30 18:51:40|106205.3|106155.3|106202.9|106152.9|106205.3|106155.3|106202.8|106152.8|15
1725043910000|2024-08-30 18:51:50|106203.5|106153.5|106202|106152|106203.5|106153.5|106201.4|106151.4|14
1725043920000|2024-08-30 18:52:00|106202.4|106152.4|106202.6|106152.6|106203.9|106153.9|106202.3|106152.3|18
1725043930000|2024-08-30 18:52:10|106203.2|106153.2|106209.8|106159.8|106212.5|106162.5|106203.2|106153.2|58
1725043940000|2024-08-30 18:52:20|106210.4|106160.4|106208.4|106158.4|106211.6|106161.6|106204.2|106154.2|56
1725043950000|2024-08-30 18:52:30|106209.7|106159.7|106209.2|106159.2|106210.9|106160.9|106207.8|106157.8|36
1725043960000|2024-08-30 18:52:40|106208.1|106158.1|106209.9|106159.9|106213.4|106163.4|106207.2|106157.2|26
1725043970000|2024-08-30 18:52:50|106209.7|106159.7|106206.7|106156.7|106210.8|106160.8|106205.1|106155.1|55
1725043980000|2024-08-30 18:53:00|106205.9|106155.9|106209.4|106159.4|106210.9|106160.9|106205.3|106155.3|64
1725043990000|2024-08-30 18:53:10|106207.9|106157.9|106207.9|106157.9|106211.5|106161.5|106205.6|106155.6|32
1725044000000|2024-08-30 18:53:20|106207.8|106157.8|106206.8|106156.8|106207.8|106157.8|106206.1|106156.1|18
1725044010000|2024-08-30 18:53:30|106205.3|106155.3|106208.4|106158.4|106208.4|106158.4|106205.3|106155.3|30
1725044020000|2024-08-30 18:53:40|106208.3|106158.3|106207.9|106157.9|106209.9|106159.9|106206.6|106156.6|48
1725044030000|2024-08-30 18:53:50|106207.6|106157.6|106209.6|106159.6|106209.9|106159.9|106205.9|106155.9|63
1725044040000|2024-08-30 18:54:00|106209.4|106159.4|106207.5|106157.5|106211.5|106161.5|106207.1|106157.1|34
1725044050000|2024-08-30 18:54:10|106208.2|106158.2|106209.6|106159.6|106213.2|106163.2|106205.9|106155.9|48
1725044060000|2024-08-30 18:54:20|106209.1|106159.1|106230|106180|106230.7|106180.7|106208.7|106158.7|47
1725044070000|2024-08-30 18:54:30|106229.6|106179.6|106233.1|106183.1|106233.9|106183.9|106229.6|106179.6|28
1725044080000|2024-08-30 18:54:40|106232.8|106182.8|106234.6|106184.6|106234.6|106184.6|106232.4|106182.4|11
1725044090000|2024-08-30 18:54:50|106234.2|106184.2|106233.4|106183.4|106236.1|106186.1|106232.1|106182.1|40
1725044100000|2024-08-30 18:55:00|106235.4|106185.4|106256.8|106206.8|106259.8|106209.8|106235.4|106185.4|38
1725044110000|2024-08-30 18:55:10|106256.9|106206.9|106257.6|106207.6|106258.5|106208.5|106256.9|106206.9|12
1725044120000|2024-08-30 18:55:20|106257.4|106207.4|106258.8|106208.8|106260.2|106210.2|106255.1|106205.1|40
1725044130000|2024-08-30 18:55:30|106259.2|106209.2|106258.2|106208.2|106259.2|106209.2|106256|106206|26
1725044140000|2024-08-30 18:55:40|106258.6|106208.6|106261.8|106211.8|106263.3|106213.3|106258.4|106208.4|33
1725044150000|2024-08-30 18:55:50|106262.2|106212.2|106263|106213|106264.9|106214.9|106262|106212|29
1725044160000|2024-08-30 18:56:00|106263.4|106213.4|106265|106215|106266.3|106216.3|106260.9|106210.9|65
1725044170000|2024-08-30 18:56:10|106264|106214|106263.1|106213.1|106264.6|106214.6|106262.3|106212.3|32
1725044180000|2024-08-30 18:56:20|106263.4|106213.4|106262.3|106212.3|106264.2|106214.2|106260.4|106210.4|35
1725044190000|2024-08-30 18:56:30|106261.9|106211.9|106260.6|106210.6|106262.7|106212.7|106260.4|106210.4|32
1725044200000|2024-08-30 18:56:40|106261.3|106211.3|106261.8|106211.8|106263.2|106213.2|106259.7|106209.7|43
1725044210000|2024-08-30 18:56:50|106261.4|106211.4|106262.1|106212.1|106262.3|106212.3|106259.8|106209.8|18
1725044220000|2024-08-30 18:57:00|106261.8|106211.8|106264.6|106214.6|106264.7|106214.7|106261.7|106211.7|25
1725044230000|2024-08-30 18:57:10|106263.9|106213.9|106263.7|106213.7|106264.2|106214.2|106261.9|106211.9|34
1725044240000|2024-08-30 18:57:20|106263.5|106213.5|106259.1|106209.1|106264.3|106214.3|106257.9|106207.9|48
1725044250000|2024-08-30 18:57:30|106259.4|106209.4|106256.2|106206.2|106259.7|106209.7|106255.1|106205.1|44
1725044260000|2024-08-30 18:57:40|106256.6|106206.6|106256.6|106206.6|106257.5|106207.5|106256.2|106206.2|15
1725044270000|2024-08-30 18:57:50|106255|106205|106255.9|106205.9|106255.9|106205.9|106252|106202|39
1725044280000|2024-08-30 18:58:00|106255.8|106205.8|106257.8|106207.8|106259|106209|106255.8|106205.8|62
1725044290000|2024-08-30 18:58:10|106257|106207|106260.5|106210.5|106261.3|106211.3|106256.5|106206.5|57
1725044300000|2024-08-30 18:58:20|106258.5|106208.5|106259.2|106209.2|106260.9|106210.9|106255.9|106205.9|36
1725044310000|2024-08-30 18:58:30|106259.4|106209.4|106260.6|106210.6|106261.6|106211.6|106257.8|106207.8|42
1725044320000|2024-08-30 18:58:40|106260.4|106210.4|106254.3|106204.3|106260.4|106210.4|106254.1|106204.1|25
1725044330000|2024-08-30 18:58:50|106254.1|106204.1|106250.5|106200.5|106254.8|106204.8|106248.2|106198.2|41
1725044340000|2024-08-30 18:59:00|106251.1|106201.1|106256.1|106206.1|106256.5|106206.5|106246.9|106196.9|42
1725044350000|2024-08-30 18:59:10|106255.9|106205.9|106254.3|106204.3|106259.1|106209.1|106252.7|106202.7|35
1725044360000|2024-08-30 18:59:20|106254.9|106204.9|106260.9|106210.9|106261.6|106211.6|106252.6|106202.6|43
1725044370000|2024-08-30 18:59:30|106260.7|106210.7|106256.9|106206.9|106260.7|106210.7|106256.9|106206.9|15
1725044380000|2024-08-30 18:59:40|106256.5|106206.5|106255.8|106205.8|106257.8|106207.8|106254.5|106204.5|52
1725044390000|2024-08-30 18:59:50|106255.4|106205.4|106242.8|106192.8|106256.6|106206.6|106241.4|106191.4|38
1725044400000|2024-08-30 19:00:00|106241.3|106191.3|106237.9|106187.9|106242.6|106192.6|106237.1|106187.1|36
1725044410000|2024-08-30 19:00:10|106238.3|106188.3|106252.6|106202.6|106252.6|106202.6|106238.3|106188.3|23
1725044420000|2024-08-30 19:00:20|106251.5|106201.5|106253|106203|106253.1|106203.1|106239.7|106189.7|43
1725044430000|2024-08-30 19:00:30|106253.3|106203.3|106263.6|106213.6|106263.8|106213.8|106251.3|106201.3|24
1725044440000|2024-08-30 19:00:40|106263.8|106213.8|106263.7|106213.7|106264.4|106214.4|106263.6|106213.6|8
1725044450000|2024-08-30 19:00:50|106263.8|106213.8|106262.2|106212.2|106271.8|106221.8|106260.4|106210.4|21
1725044460000|2024-08-30 19:01:00|106263|106213|106245.8|106195.8|106263|106213|106245.8|106195.8|61
1725044470000|2024-08-30 19:01:10|106245.5|106195.5|106237.4|106187.4|106247.3|106197.3|106237.4|106187.4|67
1725044480000|2024-08-30 19:01:20|106237.9|106187.9|106230.3|106180.3|106239.2|106189.2|106229.3|106179.3|71
1725044490000|2024-08-30 19:01:30|106230.8|106180.8|106224|106174|106231.9|106181.9|106221.2|106171.2|63
1725044500000|2024-08-30 19:01:40|106225.1|106175.1|106226.1|106176.1|106227.6|106177.6|106224|106174|68
1725044510000|2024-08-30 19:01:50|106225.5|106175.5|106224.3|106174.3|106227.3|106177.3|106222.2|106172.2|71
1725044520000|2024-08-30 19:02:00|106223|106173|106225.4|106175.4|106227.6|106177.6|106221.7|106171.7|60
1725044530000|2024-08-30 19:02:10|106225.7|106175.7|106227.4|106177.4|106230.4|106180.4|106224.5|106174.5|60
1725044540000|2024-08-30 19:02:20|106226.4|106176.4|106221.2|106171.2|106231.6|106181.6|106219.7|106169.7|64
1725044550000|2024-08-30 19:02:30|106221.3|106171.3|106207.4|106157.4|106221.3|106171.3|106201.5|106151.5|49
1725044560000|2024-08-30 19:02:40|106208|106158|106205.9|106155.9|106209.6|106159.6|106204.2|106154.2|50
1725044570000|2024-08-30 19:02:50|106205.8|106155.8|106208.3|106158.3|106208.3|106158.3|106201.6|106151.6|48
1725044580000|2024-08-30 19:03:00|106209.6|106159.6|106207.9|106157.9|106211.7|106161.7|106202.1|106152.1|43
1725044590000|2024-08-30 19:03:10|106208.3|106158.3|106205.4|106155.4|106210.9|106160.9|106201.3|106151.3|51
1725044600000|2024-08-30 19:03:20|106201.7|106151.7|106210.5|106160.5|106215.6|106165.6|106200|106150|29
1725044610000|2024-08-30 19:03:30|106210.3|106160.3|106207.2|106157.2|106218.1|106168.1|106206.2|106156.2|32
1725044620000|2024-08-30 19:03:40|106207.5|106157.5|106213.2|106163.2|106215.2|106165.2|106207.5|106157.5|73
1725044630000|2024-08-30 19:03:50|106214.5|106164.5|106222.9|106172.9|106225.7|106175.7|106214.5|106164.5|30
1725044640000|2024-08-30 19:04:00|106222.1|106172.1|106225.5|106175.5|106225.5|106175.5|106219|106169|51
1725044650000|2024-08-30 19:04:10|106224.4|106174.4|106243.7|106193.7|106243.7|106193.7|106223.7|106173.7|48
1725044660000|2024-08-30 19:04:20|106243.3|106193.3|106246.5|106196.5|106249.6|106199.6|106242.9|106192.9|47
1725044670000|2024-08-30 19:04:30|106248.8|106198.8|106252.4|106202.4|106256.6|106206.6|106246.4|106196.4|43
1725044680000|2024-08-30 19:04:40|106252.3|106202.3|106254.2|106204.2|106254.2|106204.2|106246.7|106196.7|38
1725044690000|2024-08-30 19:04:50|106254.3|106204.3|106253.9|106203.9|106257.3|106207.3|106253.9|106203.9|19
1725044700000|2024-08-30 19:05:00|106254.2|106204.2|106254.9|106204.9|106256.3|106206.3|106251.7|106201.7|26
1725044710000|2024-08-30 19:05:10|106255.7|106205.7|106251.9|106201.9|106255.7|106205.7|106249.6|106199.6|32
1725044720000|2024-08-30 19:05:20|106251.7|106201.7|106249.8|106199.8|106252.3|106202.3|106248.9|106198.9|37
1725044730000|2024-08-30 19:05:30|106249.4|106199.4|106249.3|106199.3|106252.8|106202.8|106243.9|106193.9|43
1725044740000|2024-08-30 19:05:40|106250|106200|106251.7|106201.7|106252.8|106202.8|106249|106199|51
1725044750000|2024-08-30 19:05:50|106251.4|106201.4|106251.5|106201.5|106252.2|106202.2|106248.7|106198.7|31
1725044760000|2024-08-30 19:06:00|106250.9|106200.9|106250.7|106200.7|106253.6|106203.6|106248.9|106198.9|56
1725044770000|2024-08-30 19:06:10|106251|106201|106251.3|106201.3|106253.2|106203.2|106249.8|106199.8|62
1725044780000|2024-08-30 19:06:20|106251.4|106201.4|106248|106198|106254.2|106204.2|106247.9|106197.9|62
1725044790000|2024-08-30 19:06:30|106248.8|106198.8|106248.8|106198.8|106250.9|106200.9|106243|106193|48
1725044800000|2024-08-30 19:06:40|106249.4|106199.4|106249.2|106199.2|106251.2|106201.2|106247|106197|39
1725044810000|2024-08-30 19:06:50|106248.7|106198.7|106252.2|106202.2|106252.2|106202.2|106247.8|106197.8|42
1725044820000|2024-08-30 19:07:00|106249.6|106199.6|106247.3|106197.3|106251.7|106201.7|106246.4|106196.4|46
1725044830000|2024-08-30 19:07:10|106246.8|106196.8|106248.6|106198.6|106249.7|106199.7|106246.3|106196.3|55
1725044840000|2024-08-30 19:07:20|106249.3|106199.3|106243.7|106193.7|106249.3|106199.3|106242.5|106192.5|57
1725044850000|2024-08-30 19:07:30|106244.5|106194.5|106244.6|106194.6|106246|106196|106243.3|106193.3|54
1725044860000|2024-08-30 19:07:40|106245.1|106195.1|106245|106195|106248.7|106198.7|106244.1|106194.1|39
1725044870000|2024-08-30 19:07:50|106244.5|106194.5|106247.3|106197.3|106247.8|106197.8|106244.5|106194.5|38
1725044880000|2024-08-30 19:08:00|106246.4|106196.4|106248.3|106198.3|106249.5|106199.5|106243.6|106193.6|54
1725044890000|2024-08-30 19:08:10|106247.9|106197.9|106247|106197|106248.7|106198.7|106245.4|106195.4|41
1725044900000|2024-08-30 19:08:20|106246.9|106196.9|106247.6|106197.6|106248.9|106198.9|106245|106195|55
1725044910000|2024-08-30 19:08:30|106247.9|106197.9|106246|106196|106248.5|106198.5|106243.3|106193.3|43
1725044920000|2024-08-30 19:08:40|106244.8|106194.8|106253.1|106203.1|106253.1|106203.1|106243.9|106193.9|45
1725044930000|2024-08-30 19:08:50|106253.2|106203.2|106254.7|106204.7|106256.9|106206.9|106251.5|106201.5|54
1725044940000|2024-08-30 19:09:00|106253.5|106203.5|106253.3|106203.3|106253.9|106203.9|106250.8|106200.8|40
1725044950000|2024-08-30 19:09:10|106253.2|106203.2|106249.9|106199.9|106253.2|106203.2|106248.3|106198.3|32
1725044960000|2024-08-30 19:09:20|106249.5|106199.5|106247.3|106197.3|106251.7|106201.7|106244.4|106194.4|46
1725044970000|2024-08-30 19:09:30|106247.1|106197.1|106250.6|106200.6|106251.8|106201.8|106245.6|106195.6|42
1725044980000|2024-08-30 19:09:40|106249.6|106199.6|106250.7|106200.7|106251.5|106201.5|106249.2|106199.2|32
1725044990000|2024-08-30 19:09:50|106250.6|106200.6|106249.3|106199.3|106250.6|106200.6|106247.9|106197.9|23
1725045000000|2024-08-30 19:10:00|106248.9|106198.9|106249.4|106199.4|106250.2|106200.2|106244.9|106194.9|36
1725045010000|2024-08-30 19:10:10|106248.5|106198.5|106246.7|106196.7|106248.5|106198.5|106243.1|106193.1|52
1725045020000|2024-08-30 19:10:20|106246.5|106196.5|106249.4|106199.4|106250|106200|106246.5|106196.5|19
1725045030000|2024-08-30 19:10:30|106249.3|106199.3|106247.4|106197.4|106249.5|106199.5|106245.4|106195.4|20
1725045040000|2024-08-30 19:10:40|106247.6|106197.6|106247.9|106197.9|106248.2|106198.2|106237.8|106187.8|27
1725045050000|2024-08-30 19:10:50|106248.4|106198.4|106250.1|106200.1|106250.6|106200.6|106247.4|106197.4|23
1725045060000|2024-08-30 19:11:00|106251.8|106201.8|106248|106198|106251.8|106201.8|106238.9|106188.9|23
1725045070000|2024-08-30 19:11:10|106249.4|106199.4|106251.7|106201.7|106251.9|106201.9|106249.4|106199.4|19
1725045080000|2024-08-30 19:11:20|106251.4|106201.4|106250.3|106200.3|106252.3|106202.3|106248.7|106198.7|19
1725045090000|2024-08-30 19:11:30|106250.5|106200.5|106248.6|106198.6|106251.3|106201.3|106245.8|106195.8|35
1725045100000|2024-08-30 19:11:40|106248.3|106198.3|106247.3|106197.3|106248.5|106198.5|106244.7|106194.7|25
1725045110000|2024-08-30 19:11:50|106247.6|106197.6|106246.9|106196.9|106247.8|106197.8|106246.4|106196.4|14
1725045120000|2024-08-30 19:12:00|106247.3|106197.3|106247.3|106197.3|106247.7|106197.7|106245.5|106195.5|9
1725045130000|2024-08-30 19:12:10|106247.5|106197.5|106247.7|106197.7|106248.3|106198.3|106247.5|106197.5|9
1725045140000|2024-08-30 19:12:20|106247.8|106197.8|106247.2|106197.2|106248.4|106198.4|106247.2|106197.2|6
1725045150000|2024-08-30 19:12:30|106247.1|106197.1|106245.2|106195.2|106247.1|106197.1|106243.5|106193.5|16
1725045160000|2024-08-30 19:12:40|106244.9|106194.9|106242.5|106192.5|106246.1|106196.1|106239.3|106189.3|32
1725045170000|2024-08-30 19:12:50|106242|106192|106244.8|106194.8|106247.3|106197.3|106241.4|106191.4|44
1725045180000|2024-08-30 19:13:00|106244.2|106194.2|106247.4|106197.4|106247.8|106197.8|106244.2|106194.2|62
1725045190000|2024-08-30 19:13:10|106247|106197|106246|106196|106248.7|106198.7|106244.6|106194.6|54
1725045200000|2024-08-30 19:13:20|106246.5|106196.5|106246.5|106196.5|106247|106197|106238|106188|59
1725045210000|2024-08-30 19:13:30|106246|106196|106246.8|106196.8|106247.7|106197.7|106243.6|106193.6|59
1725045220000|2024-08-30 19:13:40|106246.4|106196.4|106246.2|106196.2|106247.5|106197.5|106241|106191|49
1725045230000|2024-08-30 19:13:50|106245.7|106195.7|106246.4|106196.4|106248.6|106198.6|106244.4|106194.4|37
1725045240000|2024-08-30 19:14:00|106245.8|106195.8|106245.9|106195.9|106248.8|106198.8|106244.5|106194.5|42
1725045250000|2024-08-30 19:14:10|106246.4|106196.4|106246.9|106196.9|106247.2|106197.2|106243.8|106193.8|36
1725045260000|2024-08-30 19:14:20|106247.1|106197.1|106245.7|106195.7|106247.1|106197.1|106245.4|106195.4|26
1725045270000|2024-08-30 19:14:30|106246.2|106196.2|106242.4|106192.4|106246.7|106196.7|106240.3|106190.3|47
1725045280000|2024-08-30 19:14:40|106241.9|106191.9|106239.9|106189.9|106244.6|106194.6|106236.7|106186.7|58
1725045290000|2024-08-30 19:14:50|106239.7|106189.7|106244.4|106194.4|106244.4|106194.4|106236.2|106186.2|56
1725045300000|2024-08-30 19:15:00|106245.1|106195.1|106240|106190|106245.1|106195.1|106239.2|106189.2|35
1725045310000|2024-08-30 19:15:10|106240.1|106190.1|106243.6|106193.6|106246.2|106196.2|106239.8|106189.8|34
1725045320000|2024-08-30 19:15:20|106243.3|106193.3|106244.9|106194.9|106245.4|106195.4|106237|106187|28
1725045330000|2024-08-30 19:15:30|106245|106195|106244.5|106194.5|106245.1|106195.1|106241.6|106191.6|30
1725045340000|2024-08-30 19:15:40|106243.3|106193.3|106242.8|106192.8|106245.6|106195.6|106238.2|106188.2|45
1725045350000|2024-08-30 19:15:50|106242.3|106192.3|106240.7|106190.7|106242.3|106192.3|106236.2|106186.2|58
1725045360000|2024-08-30 19:16:00|106241|106191|106235.9|106185.9|106241.7|106191.7|106232.4|106182.4|63
1725045370000|2024-08-30 19:16:10|106236.1|106186.1|106236|106186|106238|106188|106234.3|106184.3|43
1725045380000|2024-08-30 19:16:20|106236.3|106186.3|106236.3|106186.3|106238.1|106188.1|106235.3|106185.3|37
1725045390000|2024-08-30 19:16:30|106235.8|106185.8|106240.5|106190.5|106242.7|106192.7|106235.3|106185.3|48
1725045400000|2024-08-30 19:16:40|106240.7|106190.7|106241.8|106191.8|106242.6|106192.6|106235.4|106185.4|34
1725045410000|2024-08-30 19:16:50|106241.3|106191.3|106242.4|106192.4|106242.4|106192.4|106241.3|106191.3|8
1725045420000|2024-08-30 19:17:00|106242|106192|106240.9|106190.9|106242|106192|106239.9|106189.9|24
1725045430000|2024-08-30 19:17:10|106241.3|106191.3|106242.2|106192.2|106242.3|106192.3|106240.6|106190.6|24
1725045440000|2024-08-30 19:17:20|106241.9|106191.9|106241.4|106191.4|106242.1|106192.1|106240.8|106190.8|23
1725045450000|2024-08-30 19:17:30|106241.2|106191.2|106244.3|106194.3|106244.6|106194.6|106238.3|106188.3|51
1725045460000|2024-08-30 19:17:40|106243.6|106193.6|106244.2|106194.2|106245.2|106195.2|106240|106190|41
1725045470000|2024-08-30 19:17:50|106244.6|106194.6|106244.9|106194.9|106246.1|106196.1|106240.7|106190.7|29
1725045480000|2024-08-30 19:18:00|106245.2|106195.2|106245.5|106195.5|106246.2|106196.2|106245|106195|15
1725045490000|2024-08-30 19:18:10|106246|106196|106245.8|106195.8|106246.5|106196.5|106242.5|106192.5|20
1725045500000|2024-08-30 19:18:20|106246.4|106196.4|106237.9|106187.9|106246.4|106196.4|106237.9|106187.9|71
1725045510000|2024-08-30 19:18:30|106238.6|106188.6|106241.6|106191.6|106242.3|106192.3|106238.4|106188.4|45
1725045520000|2024-08-30 19:18:40|106241.4|106191.4|106243.1|106193.1|106243.7|106193.7|106233.3|106183.3|43
1725045530000|2024-08-30 19:18:50|106242.9|106192.9|106242.3|106192.3|106244.6|106194.6|106240.7|106190.7|19
1725045540000|2024-08-30 19:19:00|106243.6|106193.6|106242.3|106192.3|106243.6|106193.6|106241.4|106191.4|13
1725045550000|2024-08-30 19:19:10|106242.8|106192.8|106242.5|106192.5|106242.8|106192.8|106242.5|106192.5|4
1725045560000|2024-08-30 19:19:20|106243.3|106193.3|106242.7|106192.7|106243.3|106193.3|106240.9|106190.9|17
1725045570000|2024-08-30 19:19:30|106242.2|106192.2|106241.9|106191.9|106243.5|106193.5|106241.2|106191.2|19
1725045580000|2024-08-30 19:19:40|106242.2|106192.2|106240.6|106190.6|106242.6|106192.6|106239.7|106189.7|33
1725045590000|2024-08-30 19:19:50|106239.4|106189.4|106241.5|106191.5|106242.1|106192.1|106239.4|106189.4|23
1725045600000|2024-08-30 19:20:00|106241.9|106191.9|106239.8|106189.8|106243.9|106193.9|106238.5|106188.5|40
1725045610000|2024-08-30 19:20:10|106239.3|106189.3|106237.9|106187.9|106241|106191|106236.2|106186.2|54
1725045620000|2024-08-30 19:20:20|106237.5|106187.5|106241.3|106191.3|106241.5|106191.5|106236.1|106186.1|30
1725045630000|2024-08-30 19:20:30|106240.6|106190.6|106240.7|106190.7|106242.4|106192.4|106238.7|106188.7|23
1725045640000|2024-08-30 19:20:40|106240.8|106190.8|106241.8|106191.8|106242.3|106192.3|106238.8|106188.8|23
1725045650000|2024-08-30 19:20:50|106241.9|106191.9|106233.9|106183.9|106241.9|106191.9|106232.3|106182.3|51
1725045660000|2024-08-30 19:21:00|106234.2|106184.2|106237.1|106187.1|106238.6|106188.6|106233.5|106183.5|41
1725045670000|2024-08-30 19:21:10|106237.5|106187.5|106232.7|106182.7|106237.9|106187.9|106230.3|106180.3|51
1725045680000|2024-08-30 19:21:20|106233.9|106183.9|106234|106184|106234|106184|106233.7|106183.7|4
1725045690000|2024-08-30 19:21:30|106233.8|106183.8|106234|106184|106234.1|106184.1|106233.7|106183.7|4
1725045700000|2024-08-30 19:21:40|106234.4|106184.4|106230.3|106180.3|106234.7|106184.7|106228.5|106178.5|47
1725045710000|2024-08-30 19:21:50|106229.1|106179.1|106232.9|106182.9|106233.3|106183.3|106227.6|106177.6|23
1725045720000|2024-08-30 19:22:00|106233.1|106183.1|106232.9|106182.9|106235.2|106185.2|106232.5|106182.5|13
1725045730000|2024-08-30 19:22:10|106233|106183|106230.7|106180.7|106233.3|106183.3|106229.6|106179.6|49
1725045740000|2024-08-30 19:22:20|106230.8|106180.8|106233.1|106183.1|106235|106185|106230.8|106180.8|42
1725045750000|2024-08-30 19:22:30|106233.7|106183.7|106230.5|106180.5|106233.9|106183.9|106229.6|106179.6|15
1725045760000|2024-08-30 19:22:40|106230.4|106180.4|106230.7|106180.7|106230.7|106180.7|106230.4|106180.4|3
1725045770000|2024-08-30 19:22:50|106230.8|106180.8|106230.5|106180.5|106232|106182|106229.3|106179.3|21
1725045780000|2024-08-30 19:23:00|106230.6|106180.6|106230.2|106180.2|106230.7|106180.7|106230|106180|6
1725045790000|2024-08-30 19:23:10|106230.6|106180.6|106230.2|106180.2|106232|106182|106229.7|106179.7|14
1725045800000|2024-08-30 19:23:20|106230.7|106180.7|106230.9|106180.9|106231|106181|106229.5|106179.5|14
1725045810000|2024-08-30 19:23:30|106230.8|106180.8|106227|106177|106231.5|106181.5|106224.6|106174.6|32
1725045820000|2024-08-30 19:23:40|106227.3|106177.3|106215.2|106165.2|106227.8|106177.8|106215.2|106165.2|25
1725045830000|2024-08-30 19:23:50|106214.6|106164.6|106215.6|106165.6|106215.6|106165.6|106214.1|106164.1|11
1725045840000|2024-08-30 19:24:00|106215.8|106165.8|106215|106165|106215.8|106165.8|106211.9|106161.9|9
1725045850000|2024-08-30 19:24:10|106215.1|106165.1|106215|106165|106215.1|106165.1|106214.9|106164.9|3
1725045860000|2024-08-30 19:24:20|106214.4|106164.4|106216|106166|106216|106166|106214.4|106164.4|10
1725045870000|2024-08-30 19:24:30|106215.5|106165.5|106214.5|106164.5|106216|106166|106213.2|106163.2|65
1725045880000|2024-08-30 19:24:40|106213.8|106163.8|106214.5|106164.5|106215.2|106165.2|106213.5|106163.5|18
1725045890000|2024-08-30 19:24:50|106214.9|106164.9|106214.2|106164.2|106214.9|106164.9|106214.2|106164.2|3
1725045900000|2024-08-30 19:25:00|106214.5|106164.5|106218.1|106168.1|106219.6|106169.6|106214.5|106164.5|22
1725045910000|2024-08-30 19:25:10|106218.7|106168.7|106215|106165|106218.7|106168.7|106214.2|106164.2|17
1725045920000|2024-08-30 19:25:20|106213.8|106163.8|106215.3|106165.3|106215.9|106165.9|106212.8|106162.8|32
1725045930000|2024-08-30 19:25:30|106215.1|106165.1|106215.6|106165.6|106216|106166|106215.1|106165.1|5
1725045940000|2024-08-30 19:25:40|106215.4|106165.4|106214.7|106164.7|106215.4|106165.4|106214.4|106164.4|5
1725045950000|2024-08-30 19:25:50|106214.9|106164.9|106214.9|106164.9|106214.9|106164.9|106214.9|106164.9|1
1725045960000|2024-08-30 19:26:00|106215.1|106165.1|106219.4|106169.4|106219.4|106169.4|106215.1|106165.1|7
1725045970000|2024-08-30 19:26:10|106219|106169|106219.2|106169.2|106219.5|106169.5|106219|106169|6
1725045980000|2024-08-30 19:26:20|106219.3|106169.3|106219.1|106169.1|106219.4|106169.4|106218.7|106168.7|5
1725045990000|2024-08-30 19:26:30|106219|106169|106219.6|106169.6|106219.6|106169.6|106218.6|106168.6|5
1725046000000|2024-08-30 19:26:40|106219.2|106169.2|106218.9|106168.9|106219.3|106169.3|106218.9|106168.9|4
1725046010000|2024-08-30 19:26:50|106218.7|106168.7|106215.6|106165.6|106218.7|106168.7|106210.6|106160.6|36
1725046020000|2024-08-30 19:27:00|106215.4|106165.4|106214|106164|106215.6|106165.6|106214|106164|7
1725046030000|2024-08-30 19:27:10|106213.9|106163.9|106214.6|106164.6|106215|106165|106213.9|106163.9|6
1725046040000|2024-08-30 19:27:20|106214.7|106164.7|106215.7|106165.7|106215.7|106165.7|106214.6|106164.6|4
1725046050000|2024-08-30 19:27:30|106215.6|106165.6|106216|106166|106219.5|106169.5|106214.6|106164.6|23
1725046060000|2024-08-30 19:27:40|106215.6|106165.6|106214.7|106164.7|106215.8|106165.8|106213.8|106163.8|11
1725046070000|2024-08-30 19:27:50|106214.9|106164.9|106215.3|106165.3|106215.3|106165.3|106214.9|106164.9|7
1725046080000|2024-08-30 19:28:00|106215.6|106165.6|106215.5|106165.5|106215.6|106165.6|106215.3|106165.3|3
1725046090000|2024-08-30 19:28:10|106216|106166|106218|106168|106219|106169|106216|106166|15
1725046100000|2024-08-30 19:28:20|106217.5|106167.5|106216.4|106166.4|106217.5|106167.5|106216|106166|8
1725046110000|2024-08-30 19:28:30|106216.5|106166.5|106216.1|106166.1|106216.9|106166.9|106216.1|106166.1|12
1725046120000|2024-08-30 19:28:40|106216.2|106166.2|106216.7|106166.7|106216.7|106166.7|106216.2|106166.2|3
1725046130000|2024-08-30 19:28:50|106217|106167|106220.1|106170.1|106221.6|106171.6|106217|106167|10
1725046140000|2024-08-30 19:29:00|106219.8|106169.8|106215.5|106165.5|106219.8|106169.8|106215.5|106165.5|11
1725046150000|2024-08-30 19:29:10|106214.7|106164.7|106212.4|106162.4|106214.7|106164.7|106212.4|106162.4|10
1725046160000|2024-08-30 19:29:20|106211.9|106161.9|106212|106162|106212.2|106162.2|106211.9|106161.9|3
1725046170000|2024-08-30 19:29:30|106212.1|106162.1|106212.1|106162.1|106212.1|106162.1|106212.1|106162.1|1
1725046180000|2024-08-30 19:29:40|106212.5|106162.5|106212.1|106162.1|106212.5|106162.5|106211.2|106161.2|4
1725046190000|2024-08-30 19:29:50|106212.3|106162.3|106215.9|106165.9|106215.9|106165.9|106211.7|106161.7|8
1725046200000|2024-08-30 19:30:00|106216|106166|106181|106131|106216|106166|106177.1|106127.1|44
1725046210000|2024-08-30 19:30:10|106179.6|106129.6|106183.4|106133.4|106189.6|106139.6|106179.6|106129.6|66
1725046220000|2024-08-30 19:30:20|106183.9|106133.9|106187.2|106137.2|106192.5|106142.5|106178.5|106128.5|54
1725046230000|2024-08-30 19:30:30|106186.8|106136.8|106188.3|106138.3|106190.6|106140.6|106182.1|106132.1|44
1725046240000|2024-08-30 19:30:40|106187.9|106137.9|106188.6|106138.6|106195.8|106145.8|106184.9|106134.9|60
1725046250000|2024-08-30 19:30:50|106187.6|106137.6|106186|106136|106187.7|106137.7|106184.4|106134.4|21
1725046260000|2024-08-30 19:31:00|106186.5|106136.5|106185.8|106135.8|106186.8|106136.8|106184.4|106134.4|28
1725046270000|2024-08-30 19:31:10|106186|106136|106180|106130|106186|106136|106179.7|106129.7|28
1725046280000|2024-08-30 19:31:20|106180.3|106130.3|106180.7|106130.7|106181.1|106131.1|106180.3|106130.3|7
1725046290000|2024-08-30 19:31:30|106181|106131|106181.3|106131.3|106182.8|106132.8|106180.9|106130.9|8
1725046300000|2024-08-30 19:31:40|106181.4|106131.4|106187.7|106137.7|106190.7|106140.7|106181.4|106131.4|21
1725046310000|2024-08-30 19:31:50|106187.4|106137.4|106192|106142|106192|106142|106187.1|106137.1|19
1725046320000|2024-08-30 19:32:00|106192.5|106142.5|106196.8|106146.8|106199.3|106149.3|106192.5|106142.5|22
1725046330000|2024-08-30 19:32:10|106197.3|106147.3|106199.8|106149.8|106202.1|106152.1|106196.9|106146.9|58
1725046340000|2024-08-30 19:32:20|106199.4|106149.4|106198.2|106148.2|106199.7|106149.7|106196.6|106146.6|55
1725046350000|2024-08-30 19:32:30|106197.5|106147.5|106196.8|106146.8|106199.4|106149.4|106194|106144|32
1725046360000|2024-08-30 19:32:40|106198|106148|106196|106146|106198.6|106148.6|106194.6|106144.6|53
1725046370000|2024-08-30 19:32:50|106194.9|106144.9|106197.4|106147.4|106199.6|106149.6|106194.9|106144.9|50
1725046380000|2024-08-30 19:33:00|106197.8|106147.8|106203.5|106153.5|106203.9|106153.9|106197.7|106147.7|42
1725046390000|2024-08-30 19:33:10|106202.9|106152.9|106202.9|106152.9|106204.3|106154.3|106201.2|106151.2|28
1725046400000|2024-08-30 19:33:20|106202.4|106152.4|106206.6|106156.6|106206.7|106156.7|106202.3|106152.3|26
1725046410000|2024-08-30 19:33:30|106206.7|106156.7|106207.4|106157.4|106208.3|106158.3|106205.3|106155.3|25
1725046420000|2024-08-30 19:33:40|106207.5|106157.5|106203.6|106153.6|106207.8|106157.8|106203.6|106153.6|16
1725046430000|2024-08-30 19:33:50|106203.3|106153.3|106202.5|106152.5|106203.5|106153.5|106202.5|106152.5|7
1725046440000|2024-08-30 19:34:00|106202.4|106152.4|106202.9|106152.9|106204.1|106154.1|106202.4|106152.4|15
1725046450000|2024-08-30 19:34:10|106203.1|106153.1|106207.6|106157.6|106209.5|106159.5|106203.1|106153.1|40
1725046460000|2024-08-30 19:34:20|106207.7|106157.7|106218.5|106168.5|106218.5|106168.5|106207.3|106157.3|51
1725046470000|2024-08-30 19:34:30|106218.6|106168.6|106212.9|106162.9|106218.6|106168.6|106212.5|106162.5|24
1725046480000|2024-08-30 19:34:40|106212.7|106162.7|106214.4|106164.4|106214.6|106164.6|106209.8|106159.8|18
1725046490000|2024-08-30 19:34:50|106214|106164|106213.5|106163.5|106214.8|106164.8|106211|106161|75
1725046500000|2024-08-30 19:35:00|106212.5|106162.5|106217.9|106167.9|106218.3|106168.3|106211.3|106161.3|36
1725046510000|2024-08-30 19:35:10|106218.4|106168.4|106213.7|106163.7|106219|106169|106213.7|106163.7|29
1725046520000|2024-08-30 19:35:20|106214.1|106164.1|106209.7|106159.7|106214.8|106164.8|106208.8|106158.8|47
1725046530000|2024-08-30 19:35:30|106209.6|106159.6|106209.3|106159.3|106209.9|106159.9|106209.3|106159.3|5
1725046540000|2024-08-30 19:35:40|106209.2|106159.2|106213|106163|106213|106163|106209.1|106159.1|17
1725046550000|2024-08-30 19:35:50|106213.2|106163.2|106213.5|106163.5|106214.2|106164.2|106212.2|106162.2|17
1725046560000|2024-08-30 19:36:00|106213.6|106163.6|106211.7|106161.7|106215.2|106165.2|106211.7|106161.7|21
1725046570000|2024-08-30 19:36:10|106213|106163|106208.3|106158.3|106213.5|106163.5|106208|106158|28
1725046580000|2024-08-30 19:36:20|106207.5|106157.5|106207.5|106157.5|106212.7|106162.7|106206.4|106156.4|46
1725046590000|2024-08-30 19:36:30|106207.7|106157.7|106206.7|106156.7|106210.7|106160.7|106205.9|106155.9|35
1725046600000|2024-08-30 19:36:40|106207.6|106157.6|106208.1|106158.1|106208.3|106158.3|106207.3|106157.3|11
1725046610000|2024-08-30 19:36:50|106207.6|106157.6|106205.4|106155.4|106207.6|106157.6|106204.4|106154.4|28
1725046620000|2024-08-30 19:37:00|106205.5|106155.5|106209.1|106159.1|106209.3|106159.3|106205.5|106155.5|11
1725046630000|2024-08-30 19:37:10|106212.5|106162.5|106212.3|106162.3|106212.5|106162.5|106205.7|106155.7|36
1725046640000|2024-08-30 19:37:20|106212.6|106162.6|106212.1|106162.1|106214.5|106164.5|106210.2|106160.2|34
1725046650000|2024-08-30 19:37:30|106212.5|106162.5|106216|106166|106216.3|106166.3|106207.5|106157.5|58
1725046660000|2024-08-30 19:37:40|106215.1|106165.1|106213.1|106163.1|106215.9|106165.9|106211.1|106161.1|47
1725046670000|2024-08-30 19:37:50|106213|106163|106208.9|106158.9|106213|106163|106207.9|106157.9|42
1725046680000|2024-08-30 19:38:00|106208.5|106158.5|106212.9|106162.9|106214.6|106164.6|106206.3|106156.3|33
1725046690000|2024-08-30 19:38:10|106213.1|106163.1|106213.4|106163.4|106213.4|106163.4|106213.1|106163.1|4
1725046700000|2024-08-30 19:38:20|106213.3|106163.3|106214.3|106164.3|106214.3|106164.3|106212.4|106162.4|7
1725046710000|2024-08-30 19:38:30|106214.8|106164.8|106215.4|106165.4|106215.4|106165.4|106214.8|106164.8|6
1725046720000|2024-08-30 19:38:40|106215.5|106165.5|106212.6|106162.6|106216.3|106166.3|106211.9|106161.9|14
1725046730000|2024-08-30 19:38:50|106213.2|106163.2|106213.8|106163.8|106215.2|106165.2|106211.3|106161.3|31
1725046740000|2024-08-30 19:39:00|106213.4|106163.4|106216.1|106166.1|106216.1|106166.1|106213.4|106163.4|12
1725046750000|2024-08-30 19:39:10|106215.8|106165.8|106218.6|106168.6|106218.6|106168.6|106213.3|106163.3|19
1725046760000|2024-08-30 19:39:20|106218.3|106168.3|106215.6|106165.6|106218.3|106168.3|106213.3|106163.3|17
1725046770000|2024-08-30 19:39:30|106215.3|106165.3|106215.2|106165.2|106215.3|106165.3|106214.6|106164.6|5
1725046780000|2024-08-30 19:39:40|106215.3|106165.3|106211.3|106161.3|106215.3|106165.3|106210.9|106160.9|11
1725046790000|2024-08-30 19:39:50|106211.1|106161.1|106214.4|106164.4|106214.6|106164.6|106211.1|106161.1|20
1725046800000|2024-08-30 19:40:00|106215|106165|106216.5|106166.5|106222.7|106172.7|106215|106165|38
1725046810000|2024-08-30 19:40:10|106216.7|106166.7|106220.7|106170.7|106220.7|106170.7|106216.5|106166.5|12
1725046820000|2024-08-30 19:40:20|106221.7|106171.7|106226.7|106176.7|106228.6|106178.6|106221.7|106171.7|16
1725046830000|2024-08-30 19:40:30|106227.2|106177.2|106226.7|106176.7|106227.2|106177.2|106226.4|106176.4|5
1725046840000|2024-08-30 19:40:40|106226.9|106176.9|106225.1|106175.1|106227.1|106177.1|106224.1|106174.1|10
1725046850000|2024-08-30 19:40:50|106225.6|106175.6|106224.5|106174.5|106228.4|106178.4|106222.5|106172.5|27
1725046860000|2024-08-30 19:41:00|106224.1|106174.1|106220.7|106170.7|106227|106177|106220.4|106170.4|29
1725046870000|2024-08-30 19:41:10|106221|106171|106226.7|106176.7|106228.6|106178.6|106221|106171|18
1725046880000|2024-08-30 19:41:20|106226.4|106176.4|106226.8|106176.8|106226.9|106176.9|106226.4|106176.4|4
1725046890000|2024-08-30 19:41:30|106226.9|106176.9|106228.9|106178.9|106229.5|106179.5|106226.7|106176.7|14
1725046900000|2024-08-30 19:41:40|106228.1|106178.1|106227.2|106177.2|106228.1|106178.1|106221.3|106171.3|29
1725046910000|2024-08-30 19:41:50|106227.1|106177.1|106227|106177|106227.2|106177.2|106227|106177|3
1725046930000|2024-08-30 19:42:10|106227.2|106177.2|106225.8|106175.8|106228|106178|106225.2|106175.2|12
1725046940000|2024-08-30 19:42:20|106225.4|106175.4|106222.2|106172.2|106225.4|106175.4|106222.2|106172.2|8
1725046950000|2024-08-30 19:42:30|106222.8|106172.8|106227|106177|106227|106177|106220.7|106170.7|25
1725046960000|2024-08-30 19:42:40|106226.8|106176.8|106227.3|106177.3|106227.3|106177.3|106226.5|106176.5|6
1725046970000|2024-08-30 19:42:50|106227.2|106177.2|106227.1|106177.1|106227.2|106177.2|106226.4|106176.4|4
1725046980000|2024-08-30 19:43:00|106227.2|106177.2|106228.2|106178.2|106228.8|106178.8|106227.1|106177.1|6
1725047000000|2024-08-30 19:43:20|106228.8|106178.8|106229.4|106179.4|106231.2|106181.2|106228.8|106178.8|11
1725047010000|2024-08-30 19:43:30|106229.5|106179.5|106229.5|106179.5|106229.6|106179.6|106229.4|106179.4|4
1725047020000|2024-08-30 19:43:40|106229.4|106179.4|106229.7|106179.7|106230.4|106180.4|106229.2|106179.2|12
1725047030000|2024-08-30 19:43:50|106229.4|106179.4|106228.7|106178.7|106229.4|106179.4|106228.7|106178.7|3
1725047040000|2024-08-30 19:44:00|106229.2|106179.2|106234|106184|106234.5|106184.5|106228.3|106178.3|20
1725047050000|2024-08-30 19:44:10|106233.7|106183.7|106231.7|106181.7|106233.7|106183.7|106231.7|106181.7|9
1725047060000|2024-08-30 19:44:20|106231.3|106181.3|106231.9|106181.9|106231.9|106181.9|106231.3|106181.3|4
1725047070000|2024-08-30 19:44:30|106231.8|106181.8|106230.8|106180.8|106231.9|106181.9|106230.8|106180.8|12
1725047080000|2024-08-30 19:44:40|106230.7|106180.7|106229.7|106179.7|106230.7|106180.7|106229.5|106179.5|8
1725047090000|2024-08-30 19:44:50|106230.1|106180.1|106232.4|106182.4|106232.4|106182.4|106230.1|106180.1|2
1725047100000|2024-08-30 19:45:00|106232.9|106182.9|106234.3|106184.3|106234.9|106184.9|106232.9|106182.9|10
1725047110000|2024-08-30 19:45:10|106234.4|106184.4|106234.1|106184.1|106234.4|106184.4|106234.1|106184.1|2
1725047120000|2024-08-30 19:45:20|106234.2|106184.2|106235.2|106185.2|106235.2|106185.2|106234.2|106184.2|5
1725047130000|2024-08-30 19:45:30|106234.8|106184.8|106234.7|106184.7|106234.8|106184.8|106234.5|106184.5|3
1725047140000|2024-08-30 19:45:40|106234.8|106184.8|106235.1|106185.1|106235.1|106185.1|106234.5|106184.5|4
1725047150000|2024-08-30 19:45:50|106235.4|106185.4|106222.2|106172.2|106235.4|106185.4|106219.9|106169.9|22
1725047160000|2024-08-30 19:46:00|106221.9|106171.9|106223.5|106173.5|106226.9|106176.9|106221.5|106171.5|58
1725047170000|2024-08-30 19:46:10|106226.5|106176.5|106226|106176|106226.5|106176.5|106222.6|106172.6|32
1725047180000|2024-08-30 19:46:20|106226.7|106176.7|106227.8|106177.8|106229.1|106179.1|106225.3|106175.3|31
1725047190000|2024-08-30 19:46:30|106227.4|106177.4|106226.9|106176.9|106228.8|106178.8|106226.5|106176.5|16
1725047200000|2024-08-30 19:46:40|106230.3|106180.3|106226.6|106176.6|106230.3|106180.3|106225.3|106175.3|50
1725047210000|2024-08-30 19:46:50|106227|106177|106230.7|106180.7|106232.8|106182.8|106227|106177|14
1725047220000|2024-08-30 19:47:00|106230.4|106180.4|106234|106184|106234|106184|106229.5|106179.5|16
1725047230000|2024-08-30 19:47:10|106234.2|106184.2|106232.2|106182.2|106234.4|106184.4|106228.7|106178.7|37
1725047240000|2024-08-30 19:47:20|106232|106182|106232.6|106182.6|106235.5|106185.5|106231.7|106181.7|18
1725047250000|2024-08-30 19:47:30|106233.6|106183.6|106233|106183|106233.6|106183.6|106232.4|106182.4|7
1725047260000|2024-08-30 19:47:40|106232.9|106182.9|106228.4|106178.4|106232.9|106182.9|106224.4|106174.4|43
1725047270000|2024-08-30 19:47:50|106228.7|106178.7|106224.3|106174.3|106230.7|106180.7|106224.2|106174.2|48
1725047280000|2024-08-30 19:48:00|106224.1|106174.1|106220|106170|106224.2|106174.2|106220|106170|22
1725047290000|2024-08-30 19:48:10|106219.9|106169.9|106218.2|106168.2|106221.4|106171.4|106217.4|106167.4|17
1725047300000|2024-08-30 19:48:20|106218.4|106168.4|106223.4|106173.4|106223.9|106173.9|106218.4|106168.4|29
1725047310000|2024-08-30 19:48:30|106223.8|106173.8|106221.6|106171.6|106226.2|106176.2|106220.8|106170.8|17
1725047320000|2024-08-30 19:48:40|106221.9|106171.9|106222.9|106172.9|106225.6|106175.6|106221.9|106171.9|15
1725047330000|2024-08-30 19:48:50|106223.1|106173.1|106218.7|106168.7|106223.5|106173.5|106218.5|106168.5|9
1725047340000|2024-08-30 19:49:00|106218.9|106168.9|106220.5|106170.5|106220.6|106170.6|106217.5|106167.5|29
1725047350000|2024-08-30 19:49:10|106220.1|106170.1|106219.8|106169.8|106220.9|106170.9|106218.6|106168.6|28
1725047360000|2024-08-30 19:49:20|106220.1|106170.1|106218.2|106168.2|106220.7|106170.7|106217.8|106167.8|31
1725047370000|2024-08-30 19:49:30|106218.7|106168.7|106218.9|106168.9|106219.2|106169.2|106218.4|106168.4|8
1725047380000|2024-08-30 19:49:40|106219.6|106169.6|106218.1|106168.1|106219.6|106169.6|106218.1|106168.1|7
1725047390000|2024-08-30 19:49:50|106218.5|106168.5|106217.6|106167.6|106220|106170|106217.3|106167.3|16
1725047400000|2024-08-30 19:50:00|106217.2|106167.2|106213.6|106163.6|106217.2|106167.2|106213.6|106163.6|26
1725047410000|2024-08-30 19:50:10|106213.5|106163.5|106212.5|106162.5|106217.1|106167.1|106212.5|106162.5|32
1725047420000|2024-08-30 19:50:20|106212.8|106162.8|106212.1|106162.1|106213.3|106163.3|106211.9|106161.9|10
1725047430000|2024-08-30 19:50:30|106211.6|106161.6|106207.8|106157.8|106212.2|106162.2|106207.8|106157.8|22
1725047440000|2024-08-30 19:50:40|106206.2|106156.2|106207.2|106157.2|106210.2|106160.2|106205.4|106155.4|29
1725047450000|2024-08-30 19:50:50|106206.4|106156.4|106205.6|106155.6|106208.5|106158.5|106203.8|106153.8|24
1725047460000|2024-08-30 19:51:00|106205.8|106155.8|106206|106156|106206.8|106156.8|106205.6|106155.6|10
1725047470000|2024-08-30 19:51:10|106205.6|106155.6|106191.9|106141.9|106205.6|106155.6|106191.7|106141.7|24
1725047480000|2024-08-30 19:51:20|106192.1|106142.1|106193.9|106143.9|106194.2|106144.2|106191.7|106141.7|22
1725047490000|2024-08-30 19:51:30|106193|106143|106168.3|106118.3|106193.4|106143.4|106162.8|106112.8|32
1725047500000|2024-08-30 19:51:40|106168.4|106118.4|106167.5|106117.5|106171.1|106121.1|106165.4|106115.4|75
1725047510000|2024-08-30 19:51:50|106168.2|106118.2|106168.1|106118.1|106169.1|106119.1|106163.9|106113.9|72
1725047520000|2024-08-30 19:52:00|106168.6|106118.6|106168.2|106118.2|106168.9|106118.9|106157.4|106107.4|69
1725047530000|2024-08-30 19:52:10|106169|106119|106161.6|106111.6|106170.3|106120.3|106158.6|106108.6|74
1725047540000|2024-08-30 19:52:20|106162.7|106112.7|106163.8|106113.8|106165.7|106115.7|106160|106110|76
1725047550000|2024-08-30 19:52:30|106163.2|106113.2|106165.9|106115.9|106166.8|106116.8|106162.6|106112.6|72
1725047560000|2024-08-30 19:52:40|106165.3|106115.3|106164.7|106114.7|106165.7|106115.7|106163.4|106113.4|44
1725047570000|2024-08-30 19:52:50|106164.4|106114.4|106138.5|106088.5|106165|106115|106138.5|106088.5|59
1725047580000|2024-08-30 19:53:00|106137.8|106087.8|106125.3|106075.3|106138|106088|106124.2|106074.2|71
1725047590000|2024-08-30 19:53:10|106122.1|106072.1|106125.2|106075.2|106127.3|106077.3|106118.3|106068.3|65
1725047600000|2024-08-30 19:53:20|106122.8|106072.8|106117.9|106067.9|106129.5|106079.5|106113|106063|72
1725047610000|2024-08-30 19:53:30|106117.4|106067.4|106120.1|106070.1|106120.7|106070.7|106117|106067|42
1725047620000|2024-08-30 19:53:40|106120.9|106070.9|106118.3|106068.3|106121.8|106071.8|106116.6|106066.6|56
1725047630000|2024-08-30 19:53:50|106118.9|106068.9|106115.5|106065.5|106120.1|106070.1|106115.5|106065.5|57
1725047640000|2024-08-30 19:54:00|106112.8|106062.8|106113.4|106063.4|106119.1|106069.1|106106|106056|58
1725047650000|2024-08-30 19:54:10|106114|106064|106107.7|106057.7|106114|106064|106105.2|106055.2|65
1725047660000|2024-08-30 19:54:20|106109.3|106059.3|106107.6|106057.6|106109.9|106059.9|106105.3|106055.3|66
1725047670000|2024-08-30 19:54:30|106105.7|106055.7|106106.1|106056.1|106114.7|106064.7|106105.7|106055.7|48
1725047680000|2024-08-30 19:54:40|106104.2|106054.2|106110.4|106060.4|106113.5|106063.5|106104|106054|55
1725047690000|2024-08-30 19:54:50|106111.7|106061.7|106113.3|106063.3|106115.5|106065.5|106110|106060|55
1725047700000|2024-08-30 19:55:00|106113.9|106063.9|106112.9|106062.9|106114.8|106064.8|106109.6|106059.6|40
1725047710000|2024-08-30 19:55:10|106110.6|106060.6|106111.3|106061.3|106112.3|106062.3|106108|106058|56
1725047720000|2024-08-30 19:55:20|106111.5|106061.5|106106.5|106056.5|106113.7|106063.7|106099.8|106049.8|69
1725047730000|2024-08-30 19:55:30|106106.1|106056.1|106107.5|106057.5|106108.6|106058.6|106104.3|106054.3|52
1725047740000|2024-08-30 19:55:40|106106|106056|106107.1|106057.1|106111.2|106061.2|106105.9|106055.9|65
1725047750000|2024-08-30 19:55:50|106107|106057|106103.9|106053.9|106107.6|106057.6|106102.8|106052.8|30
1725047760000|2024-08-30 19:56:00|106104.9|106054.9|106106|106056|106106.5|106056.5|106103.5|106053.5|55
1725047770000|2024-08-30 19:56:10|106106.3|106056.3|106108.2|106058.2|106109.3|106059.3|106106|106056|67
1725047780000|2024-08-30 19:56:20|106106.5|106056.5|106105.8|106055.8|106109.9|106059.9|106104.7|106054.7|59
1725047790000|2024-08-30 19:56:30|106108.1|106058.1|106104.4|106054.4|106109.8|106059.8|106103.9|106053.9|69
1725047800000|2024-08-30 19:56:40|106105.3|106055.3|106109.8|106059.8|106111.3|106061.3|106104|106054|68
1725047810000|2024-08-30 19:56:50|106109.5|106059.5|106113.4|106063.4|106117.7|106067.7|106103.3|106053.3|72
1725047820000|2024-08-30 19:57:00|106111.9|106061.9|106114.7|106064.7|106117.5|106067.5|106110.6|106060.6|73
1725047830000|2024-08-30 19:57:10|106115.9|106065.9|106114|106064|106116.7|106066.7|106109.4|106059.4|70
1725047840000|2024-08-30 19:57:20|106115.1|106065.1|106112.5|106062.5|106116.4|106066.4|106109.9|106059.9|69
1725047850000|2024-08-30 19:57:30|106112.2|106062.2|106090.6|106040.6|106112.3|106062.3|106089.7|106039.7|69
1725047860000|2024-08-30 19:57:40|106089.9|106039.9|106074.4|106024.4|106091.4|106041.4|106073.7|106023.7|76
1725047870000|2024-08-30 19:57:50|106073|106023|106075.8|106025.8|106080|106030|106065.2|106015.2|69
1725047880000|2024-08-30 19:58:00|106075.5|106025.5|106084.9|106034.9|106088.3|106038.3|106073.5|106023.5|67
1725047890000|2024-08-30 19:58:10|106080.2|106030.2|106079.6|106029.6|106083|106033|106074.9|106024.9|49
1725047900000|2024-08-30 19:58:20|106079.4|106029.4|106080.3|106030.3|106080.3|106030.3|106069.6|106019.6|43
1725047910000|2024-08-30 19:58:30|106079.9|106029.9|106080.9|106030.9|106088.9|106038.9|106071.2|106021.2|71
1725047920000|2024-08-30 19:58:40|106081.1|106031.1|106075.8|106025.8|106081.1|106031.1|106075.2|106025.2|54
1725047930000|2024-08-30 19:58:50|106075.9|106025.9|106075.8|106025.8|106079.4|106029.4|106072.2|106022.2|64
1725047940000|2024-08-30 19:59:00|106076.4|106026.4|106074.1|106024.1|106077|106027|106065.5|106015.5|71
1725047950000|2024-08-30 19:59:10|106072.3|106022.3|106093.1|106043.1|106100.1|106050.1|106067.9|106017.9|61
1725047960000|2024-08-30 19:59:20|106092.5|106042.5|106077.8|106027.8|106094.7|106044.7|106077.4|106027.4|62
1725047970000|2024-08-30 19:59:30|106075.8|106025.8|106078.3|106028.3|106082.9|106032.9|106075.8|106025.8|44
1725047980000|2024-08-30 19:59:40|106077.5|106027.5|106074.7|106024.7|106078.2|106028.2|106073.6|106023.6|61
1725047990000|2024-08-30 19:59:50|106075.3|106025.3|106090.9|106040.9|106091.3|106041.3|106074.3|106024.3|67
1725048000000|2024-08-30 20:00:00|106090.3|106040.3|106088.9|106038.9|106104.4|106054.4|106083.5|106033.5|74
1725048010000|2024-08-30 20:00:10|106089.2|106039.2|106080|106030|106089.2|106039.2|106078.8|106028.8|55
1725048020000|2024-08-30 20:00:20|106080.3|106030.3|106074.5|106024.5|106083.9|106033.9|106071.8|106021.8|77
1725048030000|2024-08-30 20:00:30|106074.2|106024.2|106073.9|106023.9|106074.7|106024.7|106071|106021|66
1725048040000|2024-08-30 20:00:40|106074.7|106024.7|106076.2|106026.2|106076.9|106026.9|106073.2|106023.2|35
1725048050000|2024-08-30 20:00:50|106077.7|106027.7|106079.6|106029.6|106080.1|106030.1|106075.3|106025.3|21
1725048060000|2024-08-30 20:01:00|106077.7|106027.7|106068.8|106018.8|106081.8|106031.8|106068.8|106018.8|31
1725048070000|2024-08-30 20:01:10|106069.3|106019.3|106066.2|106016.2|106071.4|106021.4|106064.9|106014.9|67
1725048080000|2024-08-30 20:01:20|106065.8|106015.8|106067.4|106017.4|106070.5|106020.5|106065.8|106015.8|34
1725048090000|2024-08-30 20:01:30|106067.1|106017.1|106066.1|106016.1|106071.7|106021.7|106064.9|106014.9|53
1725048100000|2024-08-30 20:01:40|106066.6|106016.6|106076.7|106026.7|106077.8|106027.8|106065.7|106015.7|56
1725048110000|2024-08-30 20:01:50|106073.4|106023.4|106080|106030|106080.2|106030.2|106070.6|106020.6|65
1725048120000|2024-08-30 20:02:00|106080.4|106030.4|106076.8|106026.8|106080.4|106030.4|106074.8|106024.8|33
1725048130000|2024-08-30 20:02:10|106076.7|106026.7|106078.6|106028.6|106080.8|106030.8|106076.7|106026.7|46
1725048140000|2024-08-30 20:02:20|106079|106029|106074.8|106024.8|106083.5|106033.5|106073.5|106023.5|41
1725048150000|2024-08-30 20:02:30|106073.8|106023.8|106067.8|106017.8|106073.8|106023.8|106058.5|106008.5|77
1725048160000|2024-08-30 20:02:40|106067.2|106017.2|106061.5|106011.5|106070.2|106020.2|106058.7|106008.7|77
1725048170000|2024-08-30 20:02:50|106061.3|106011.3|106056|106006|106062.7|106012.7|106054.7|106004.7|38
1725048180000|2024-08-30 20:03:00|106055.4|106005.4|106055.1|106005.1|106058.8|106008.8|106052.2|106002.2|52
1725048190000|2024-08-30 20:03:10|106055.7|106005.7|106054|106004|106056|106006|106048.7|105998.7|47
1725048200000|2024-08-30 20:03:20|106055.5|106005.5|106060.3|106010.3|106067.5|106017.5|106049|105999|67
1725048210000|2024-08-30 20:03:30|106059|106009|106055.7|106005.7|106060.7|106010.7|106052.9|106002.9|38
1725048220000|2024-08-30 20:03:40|106055.2|106005.2|106057.3|106007.3|106058.7|106008.7|106051.4|106001.4|22
1725048230000|2024-08-30 20:03:50|106058|106008|106059.1|106009.1|106059.6|106009.6|106058|106008|8
1725048240000|2024-08-30 20:04:00|106059.4|106009.4|106059.3|106009.3|106062|106012|106055.6|106005.6|70
1725048250000|2024-08-30 20:04:10|106061.6|106011.6|106061.1|106011.1|106063.5|106013.5|106056.3|106006.3|75
1725048260000|2024-08-30 20:04:20|106062.3|106012.3|106058.7|106008.7|106062.5|106012.5|106055.2|106005.2|76
1725048270000|2024-08-30 20:04:30|106059.5|106009.5|106057.5|106007.5|106062.7|106012.7|106055.4|106005.4|75
1725048280000|2024-08-30 20:04:40|106058.4|106008.4|106061|106011|106061.8|106011.8|106055.8|106005.8|58
1725048290000|2024-08-30 20:04:50|106059.3|106009.3|106059.4|106009.4|106061.4|106011.4|106055.6|106005.6|70
1725048300000|2024-08-30 20:05:00|106057.5|106007.5|106061.7|106011.7|106062.2|106012.2|106056.2|106006.2|19
1725048320000|2024-08-30 20:05:20|106061.3|106011.3|106057.5|106007.5|106065.5|106015.5|106056.1|106006.1|76
1725048330000|2024-08-30 20:05:30|106056.3|106006.3|106057.3|106007.3|106061.8|106011.8|106053.5|106003.5|41
1725048340000|2024-08-30 20:05:40|106057.5|106007.5|106055.6|106005.6|106057.8|106007.8|106048.6|105998.6|35
1725048350000|2024-08-30 20:05:50|106055.4|106005.4|106056|106006|106056|106006|106055.4|106005.4|5
1725048360000|2024-08-30 20:06:00|106057.1|106007.1|106064.7|106014.7|106066.4|106016.4|106056.8|106006.8|44
1725048370000|2024-08-30 20:06:10|106061.8|106011.8|106066.3|106016.3|106069.1|106019.1|106056.9|106006.9|48
1725048380000|2024-08-30 20:06:20|106066.7|106016.7|106070.4|106020.4|106070.4|106020.4|106061.2|106011.2|46
1725048390000|2024-08-30 20:06:30|106070.3|106020.3|106061.2|106011.2|106070.4|106020.4|106055.9|106005.9|28
1725048400000|2024-08-30 20:06:40|106060.8|106010.8|106071.1|106021.1|106071.7|106021.7|106057.2|106007.2|35
1725048410000|2024-08-30 20:06:50|106069.4|106019.4|106062.4|106012.4|106073.5|106023.5|106062.4|106012.4|71
1725048420000|2024-08-30 20:07:00|106065.3|106015.3|106059.6|106009.6|106066|106016|106059.6|106009.6|69
1725048430000|2024-08-30 20:07:10|106061.5|106011.5|106061.2|106011.2|106061.5|106011.5|106058.6|106008.6|26
1725048440000|2024-08-30 20:07:20|106061.5|106011.5|106065.2|106015.2|106065.2|106015.2|106058.8|106008.8|31
1725048450000|2024-08-30 20:07:30|106065.7|106015.7|106064.7|106014.7|106065.7|106015.7|106061.6|106011.6|34
1725048460000|2024-08-30 20:07:40|106064.9|106014.9|106060.7|106010.7|106064.9|106014.9|106058.8|106008.8|30
1725048470000|2024-08-30 20:07:50|106060.8|106010.8|106061|106011|106061|106011|106060.8|106010.8|2
1725048480000|2024-08-30 20:08:00|106060.6|106010.6|106061.7|106011.7|106064.2|106014.2|106059.8|106009.8|10
1725048490000|2024-08-30 20:08:10|106062|106012|106062.9|106012.9|106064.3|106014.3|106059.1|106009.1|17
1725048500000|2024-08-30 20:08:20|106062.6|106012.6|106062.8|106012.8|106062.8|106012.8|106062.6|106012.6|2
1725048510000|2024-08-30 20:08:30|106062.7|106012.7|106062.1|106012.1|106063.1|106013.1|106059.4|106009.4|23
1725048520000|2024-08-30 20:08:40|106062|106012|106062.8|106012.8|106063.1|106013.1|106062|106012|6
1725048530000|2024-08-30 20:08:50|106062.9|106012.9|106060.4|106010.4|106062.9|106012.9|106057.4|106007.4|12
1725048540000|2024-08-30 20:09:00|106060.3|106010.3|106060|106010|106060.5|106010.5|106060|106010|5
1725048550000|2024-08-30 20:09:10|106059.7|106009.7|106059.7|106009.7|106059.7|106009.7|106059.1|106009.1|10
1725048560000|2024-08-30 20:09:20|106060.2|106010.2|106060|106010|106061.7|106011.7|106060|106010|8
1725048570000|2024-08-30 20:09:30|106060.2|106010.2|106040.5|105990.5|106060.2|106010.2|106031.7|105981.7|66
1725048580000|2024-08-30 20:09:40|106038.3|105988.3|106042.1|105992.1|106047.2|105997.2|106036.5|105986.5|54
1725048590000|2024-08-30 20:09:50|106042.2|105992.2|106039.7|105989.7|106045|105995|106039.7|105989.7|34
1725048600000|2024-08-30 20:10:00|106035.4|105985.4|106043|105993|106043|105993|106035.4|105985.4|44
1725048610000|2024-08-30 20:10:10|106044.6|105994.6|106038.8|105988.8|106045.1|105995.1|106037.4|105987.4|67
1725048620000|2024-08-30 20:10:20|106038|105988|106039.6|105989.6|106040.6|105990.6|106037.4|105987.4|75
1725048630000|2024-08-30 20:10:30|106039.7|105989.7|106039.4|105989.4|106041.6|105991.6|106037.4|105987.4|75
1725048640000|2024-08-30 20:10:40|106039.1|105989.1|106040.3|105990.3|106043.1|105993.1|106036.3|105986.3|71
1725048650000|2024-08-30 20:10:50|106039.3|105989.3|106041.9|105991.9|106043.7|105993.7|106036.7|105986.7|71
1725048660000|2024-08-30 20:11:00|106041|105991|106036.1|105986.1|106041.4|105991.4|106031.6|105981.6|62
1725048670000|2024-08-30 20:11:10|106034.4|105984.4|106031.9|105981.9|106039.7|105989.7|106029.7|105979.7|45
1725048680000|2024-08-30 20:11:20|106031.8|105981.8|106034.4|105984.4|106035.5|105985.5|106029.6|105979.6|28
1725048690000|2024-08-30 20:11:30|106034.8|105984.8|106037.2|105987.2|106039.7|105989.7|106033.1|105983.1|54
1725048700000|2024-08-30 20:11:40|106036.5|105986.5|106034.7|105984.7|106038.1|105988.1|106032.7|105982.7|73
1725048710000|2024-08-30 20:11:50|106035.2|105985.2|106033.9|105983.9|106037.2|105987.2|106032|105982|77
1725048720000|2024-08-30 20:12:00|106035.7|105985.7|106036.3|105986.3|106037.8|105987.8|106032.4|105982.4|37
1725048730000|2024-08-30 20:12:10|106036.7|105986.7|106037.4|105987.4|106037.4|105987.4|106036.7|105986.7|5
1725048740000|2024-08-30 20:12:20|106037.7|105987.7|106037.7|105987.7|106039|105989|106036.2|105986.2|12
1725048750000|2024-08-30 20:12:30|106037.8|105987.8|106037.5|105987.5|106038|105988|106035.5|105985.5|13
1725048760000|2024-08-30 20:12:40|106037.2|105987.2|106044.4|105994.4|106045.9|105995.9|106031.6|105981.6|70
1725048770000|2024-08-30 20:12:50|106042.8|105992.8|106049.5|105999.5|106050|106000|106042.8|105992.8|37
1725048780000|2024-08-30 20:13:00|106049.4|105999.4|106050.2|106000.2|106051|106001|106043.8|105993.8|40
1725048790000|2024-08-30 20:13:10|106049|105999|106047.3|105997.3|106050.6|106000.6|106044.4|105994.4|38
1725048800000|2024-08-30 20:13:20|106047.2|105997.2|106047.2|105997.2|106047.2|105997.2|106047.1|105997.1|3
1725048810000|2024-08-30 20:13:30|106047.1|105997.1|106047.1|105997.1|106047.2|105997.2|106047.1|105997.1|3
1725048820000|2024-08-30 20:13:40|106047|105997|106047.1|105997.1|106047.1|105997.1|106047|105997|2
1725048830000|2024-08-30 20:13:50|106046.8|105996.8|106039|105989|106049|105999|106038.8|105988.8|44
1725048840000|2024-08-30 20:14:00|106039.6|105989.6|106038.4|105988.4|106039.6|105989.6|106037.1|105987.1|5
1725048850000|2024-08-30 20:14:10|106038.8|105988.8|106042.8|105992.8|106043|105993|106037.3|105987.3|30
1725048860000|2024-08-30 20:14:20|106042.7|105992.7|106047.5|105997.5|106047.5|105997.5|106042.3|105992.3|9
1725048870000|2024-08-30 20:14:30|106047.7|105997.7|106048.2|105998.2|106048.2|105998.2|106047.1|105997.1|7
1725048880000|2024-08-30 20:14:40|106047.5|105997.5|106044.2|105994.2|106048.9|105998.9|106044.2|105994.2|15
1725048890000|2024-08-30 20:14:50|106044.8|105994.8|106031|105981|106045.1|105995.1|106029.5|105979.5|33
1725048900000|2024-08-30 20:15:00|106031.2|105981.2|106029|105979|106031.8|105981.8|106026.4|105976.4|70
1725048910000|2024-08-30 20:15:10|106028|105978|106026.5|105976.5|106029.9|105979.9|106026.3|105976.3|28
1725048920000|2024-08-30 20:15:20|106025.5|105975.5|106021|105971|106027.4|105977.4|106019.6|105969.6|35
1725048930000|2024-08-30 20:15:30|106021.4|105971.4|106022.3|105972.3|106040.4|105990.4|106009.9|105959.9|68
1725048940000|2024-08-30 20:15:40|106033.3|105983.3|106013.6|105963.6|106038.4|105988.4|106009|105959|78
1725048950000|2024-08-30 20:15:50|106025.1|105975.1|106030.6|105980.6|106049.6|105999.6|106007.8|105957.8|79
1725048960000|2024-08-30 20:16:00|106023.3|105973.3|106044.7|105994.7|106059|106009|106018.2|105968.2|80
1725048970000|2024-08-30 20:16:10|106025.7|105975.7|106027.7|105977.7|106064.1|106014.1|106023.8|105973.8|77
1725048980000|2024-08-30 20:16:20|106028.3|105978.3|106037.3|105987.3|106059.8|106009.8|106025.6|105975.6|78
1725048990000|2024-08-30 20:16:30|106033.3|105983.3|106044|105994|106061|106011|106030|105980|76
1725049000000|2024-08-30 20:16:40|106042.5|105992.5|106033.4|105983.4|106061.3|106011.3|106031.1|105981.1|75
1725049010000|2024-08-30 20:16:50|106042.9|105992.9|106029.3|105979.3|106060.7|106010.7|106014.3|105964.3|78
1725049020000|2024-08-30 20:17:00|106046.8|105996.8|106030.2|105980.2|106057.1|106007.1|106019|105969|79
1725049030000|2024-08-30 20:17:10|106038|105988|106028.5|105978.5|106061.5|106011.5|106026.3|105976.3|78
1725049040000|2024-08-30 20:17:20|106031.3|105981.3|106091.3|106041.3|106091.6|106041.6|106025.2|105975.2|73
1725049050000|2024-08-30 20:17:30|106075.9|106025.9|106092|106042|106097.6|106047.6|106069.4|106019.4|73
1725049060000|2024-08-30 20:17:40|106084.1|106034.1|106094.8|106044.8|106136|106048.7|106073.4|105972|77
1725049070000|2024-08-30 20:17:50|106090.5|106040.5|106073.7|106023.7|106097.4|106047.4|106073.7|106023.7|76
1725049080000|2024-08-30 20:18:00|106078.9|106028.9|106080|106030|106138|106050.2|106074.4|105971.7|78
1725049090000|2024-08-30 20:18:10|106080.9|106030.9|106097.7|106047.7|106142.5|106052.5|106076.8|105978.8|78
1725049100000|2024-08-30 20:18:20|106098.8|106048.8|106082.7|106032.7|106099.2|106049.2|106079.2|106029.2|78
1725049110000|2024-08-30 20:18:30|106082.4|106032.4|106082.1|106032.1|106086.6|106036.6|106078.5|106028.5|65
1725049120000|2024-08-30 20:18:40|106082.7|106032.7|106067.6|106017.6|106087.2|106037.2|106066.8|106016.8|75
1725049130000|2024-08-30 20:18:50|106067.7|106017.7|106068|106018|106076.8|106026.8|106066|106016|72
1725049140000|2024-08-30 20:19:00|106068.6|106018.6|106067.3|106017.3|106090.7|106040.7|106061.8|106011.8|72
1725049150000|2024-08-30 20:19:10|106071.1|106021.1|106060.9|106010.9|106138.7|106043.9|106060.9|105970.9|71
1725049160000|2024-08-30 20:19:20|106066.1|106016.1|106085.3|106035.3|106089.4|106039.4|106065.6|106015.6|70
1725049170000|2024-08-30 20:19:30|106083.1|106033.1|106099.5|106049.5|106099.5|106049.5|106081.6|106031.6|73
1725049180000|2024-08-30 20:19:40|106085.9|106035.9|106091.8|106041.8|106094.4|106044.4|106080.4|106030.4|52
1725049190000|2024-08-30 20:19:50|106092.8|106042.8|106092.7|106042.7|106095.2|106045.2|106078.7|106028.7|58
1725049200000|2024-08-30 20:20:00|106092.6|106042.6|106081.2|106031.2|106158.5|106073.8|106079.9|105993.6|79
1725049210000|2024-08-30 20:20:10|106085.1|106035.1|106094.7|106044.7|106115.1|106065.1|106082.4|106032.4|80
1725049220000|2024-08-30 20:20:20|106098.1|106048.1|106101.1|106051.1|106118.8|106068.8|106089.1|106039.1|75
1725049230000|2024-08-30 20:20:30|106101|106051|106083.3|106033.3|106105.1|106055.1|106072|106022|74
1725049240000|2024-08-30 20:20:40|106080.8|106030.8|106079.8|106029.8|106084.2|106034.2|106064.6|106014.6|78
1725049250000|2024-08-30 20:20:50|106080.1|106030.1|106083.2|106033.2|106088.9|106038.9|106072.7|106022.7|76
1725049260000|2024-08-30 20:21:00|106076.9|106026.9|106082|106032|106089.4|106039.4|106073.7|106023.7|75
1725049270000|2024-08-30 20:21:10|106080.5|106030.5|106083.9|106033.9|106088|106038|106070.8|106020.8|78
1725049280000|2024-08-30 20:21:20|106080.6|106030.6|106085|106035|106088.5|106038.5|106077|106027|71
1725049290000|2024-08-30 20:21:30|106084|106034|106080|106030|106089.2|106039.2|106071.2|106021.2|71
1725049300000|2024-08-30 20:21:40|106077.7|106027.7|106082.3|106032.3|106086.5|106036.5|106074.5|106024.5|68
1725049310000|2024-08-30 20:21:50|106078.5|106028.5|106081.6|106031.6|106090.2|106040.2|106074.2|106024.2|68
1725049320000|2024-08-30 20:22:00|106073.6|106023.6|106079.2|106029.2|106083.4|106033.4|106069.2|106019.2|63
1725049330000|2024-08-30 20:22:10|106078.8|106028.8|106079.6|106029.6|106094.2|106044.2|106071|106021|72
1725049340000|2024-08-30 20:22:20|106079.1|106029.1|106083|106033|106083.8|106033.8|106074|106024|64
1725049350000|2024-08-30 20:22:30|106082.6|106032.6|106082.1|106032.1|106085.8|106035.8|106078.3|106028.3|50
1725049360000|2024-08-30 20:22:40|106079.8|106029.8|106082.4|106032.4|106084.2|106034.2|106076.9|106026.9|52
1725049370000|2024-08-30 20:22:50|106082.3|106032.3|106078.6|106028.6|106084.7|106034.7|106071.1|106021.1|56
1725049380000|2024-08-30 20:23:00|106076.1|106026.1|106080.8|106030.8|106082.6|106032.6|106062.2|106012.2|63
1725049390000|2024-08-30 20:23:10|106078|106028|106080.3|106030.3|106081|106031|106071.8|106021.8|62
1725049400000|2024-08-30 20:23:20|106073.5|106023.5|106074.9|106024.9|106080.7|106030.7|106070|106020|44
1725049410000|2024-08-30 20:23:30|106075.5|106025.5|106083.3|106033.3|106151.3|106045|106072.9|105959.1|62
1725049420000|2024-08-30 20:23:40|106080.5|106030.5|106086.2|106036.2|106151|106053.7|106071.2|105962.8|75
1725049430000|2024-08-30 20:23:50|106086.7|106036.7|106074.5|106024.5|106089.7|106039.7|106070.9|106020.9|65
1725049440000|2024-08-30 20:24:00|106073.1|106023.1|106082.2|106032.2|106102.6|106052.6|106071.6|106021.6|63
1725049450000|2024-08-30 20:24:10|106084.1|106034.1|106083.7|106033.7|106091.6|106041.6|106083.3|106033.3|45
1725049460000|2024-08-30 20:24:20|106085.3|106035.3|106084.5|106034.5|106090|106040|106082.8|106032.8|28
1725049470000|2024-08-30 20:24:30|106084.1|106034.1|106061.3|106011.3|106084.1|106034.1|106060.8|106010.8|52
1725049480000|2024-08-30 20:24:40|106063.8|106013.8|106064.9|106014.9|106073.3|106023.3|106059.7|106009.7|67
1725049490000|2024-08-30 20:24:50|106067.7|106017.7|106079.5|106029.5|106079.5|106029.5|106059.9|106009.9|65
1725049500000|2024-08-30 20:25:00|106078.1|106028.1|106059.2|106009.2|106078.1|106028.1|106058|106008|71
1725049510000|2024-08-30 20:25:10|106065.7|106015.7|106064.3|106014.3|106139.3|106034.2|106053.9|105956.9|68
1725049520000|2024-08-30 20:25:20|106065.2|106015.2|106070.4|106020.4|106145.9|106044.9|106064.4|105960.6|67
1725049530000|2024-08-30 20:25:30|106078|106028|106080.9|106030.9|106159.9|106051.3|106071.1|105958.5|77
1725049540000|2024-08-30 20:25:40|106080.1|106030.1|106074.8|106024.8|106155.2|106051.1|106067.9|105974.7|80
1725049550000|2024-08-30 20:25:50|106084.9|106034.9|106074.7|106024.7|106157.9|106052.5|106071.4|105973.9|74
1725049560000|2024-08-30 20:26:00|106070|106020|106084.9|106034.9|106089.1|106039.1|106070|106020|60
1725049570000|2024-08-30 20:26:10|106085|106035|106086.1|106036.1|106089.1|106039.1|106080.3|106030.3|76
1725049580000|2024-08-30 20:26:20|106086.6|106036.6|106082.2|106032.2|106089.7|106039.7|106078.6|106028.6|76
1725049590000|2024-08-30 20:26:30|106083.8|106033.8|106080.9|106030.9|106089.6|106039.6|106078.2|106028.2|52
1725049600000|2024-08-30 20:26:40|106079.2|106029.2|106082.8|106032.8|106094.5|106044.5|106079.2|106029.2|50
1725049610000|2024-08-30 20:26:50|106082.3|106032.3|106090.1|106040.1|106091.1|106041.1|106082.3|106032.3|20
1725049620000|2024-08-30 20:27:00|106090.8|106040.8|106091.7|106041.7|106103|106053|106083.4|106033.4|19
1725049630000|2024-08-30 20:27:10|106095.5|106045.5|106091.9|106041.9|106105|106055|106084.2|106034.2|52
1725049640000|2024-08-30 20:27:20|106091.5|106041.5|106095.4|106045.4|106096.4|106046.4|106088.5|106038.5|41
1725049650000|2024-08-30 20:27:30|106095.8|106045.8|106094.8|106044.8|106097.2|106047.2|106090.1|106040.1|42
1725049660000|2024-08-30 20:27:40|106095|106045|106082.2|106032.2|106156.4|106056.9|106077.7|105986.5|73
1725049670000|2024-08-30 20:27:50|106095.2|106045.2|106084.4|106034.4|106104.6|106054.6|106079.2|106029.2|47
1725049680000|2024-08-30 20:28:00|106092.5|106042.5|106088.9|106038.9|106159.5|106063.1|106077.1|105985.1|48
1725049690000|2024-08-30 20:28:10|106089.3|106039.3|106087|106037|106091.9|106041.9|106084.7|106034.7|41
1725049700000|2024-08-30 20:28:20|106086.7|106036.7|106087.3|106037.3|106094.4|106044.4|106084.6|106034.6|60
1725049710000|2024-08-30 20:28:30|106090.5|106040.5|106092.5|106042.5|106093.1|106043.1|106082.7|106032.7|57
1725049720000|2024-08-30 20:28:40|106089.7|106039.7|106095.2|106045.2|106095.9|106045.9|106084.8|106034.8|60
1725049730000|2024-08-30 20:28:50|106093.5|106043.5|106092.7|106042.7|106168.9|106052.4|106088.4|105970.5|59
1725049740000|2024-08-30 20:29:00|106091.1|106041.1|106091.4|106041.4|106158.4|106047.4|106089.8|105984.8|41
1725049750000|2024-08-30 20:29:10|106094.1|106044.1|106092.3|106042.3|106152.2|106049.2|106089.1|105985|33
1725049760000|2024-08-30 20:29:20|106094.3|106044.3|106096.2|106046.2|106142.1|106050.5|106091|105976.5|45
1725049770000|2024-08-30 20:29:30|106097.5|106047.5|106087.3|106037.3|106149.3|106047.5|106079.7|105967.7|48
1725049780000|2024-08-30 20:29:40|106087.6|106037.6|106092.8|106042.8|106095.7|106045.7|106085.9|106035.9|40
1725049790000|2024-08-30 20:29:50|106085.5|106035.5|106096.9|106046.9|106101.4|106051.4|106085.5|106035.5|40
1725049800000|2024-08-30 20:30:00|106097.1|106047.1|106098|106048|106161.3|106049.6|106090.7|105984|53
1725049810000|2024-08-30 20:30:10|106099.1|106049.1|106103|106053|106162.4|106053.3|106091.8|105989.5|52
1725049820000|2024-08-30 20:30:20|106103.5|106053.5|106106.6|106056.6|106109.3|106059.3|106102.7|106052.7|47
1725049830000|2024-08-30 20:30:30|106106.2|106056.2|106108.6|106058.6|106113.5|106063.5|106104.1|106054.1|42
1725049840000|2024-08-30 20:30:40|106108.4|106058.4|106112.2|106062.2|106112.2|106062.2|106106.3|106056.3|33
1725049850000|2024-08-30 20:30:50|106109.5|106059.5|106105.9|106055.9|106112|106062|106104.6|106054.6|44
1725049860000|2024-08-30 20:31:00|106111.9|106061.9|106110.8|106060.8|106111.9|106061.9|106103.9|106053.9|41
1725049870000|2024-08-30 20:31:10|106109.3|106059.3|106110.1|106060.1|106112.2|106062.2|106105.5|106055.5|47
1725049880000|2024-08-30 20:31:20|106111.7|106061.7|106104.4|106054.4|106111.7|106061.7|106100.9|106050.9|54
1725049890000|2024-08-30 20:31:30|106104.6|106054.6|106106.4|106056.4|106108.6|106058.6|106103.9|106053.9|51
1725049900000|2024-08-30 20:31:40|106106|106056|106107.5|106057.5|106108.9|106058.9|106101|106051|40
1725049910000|2024-08-30 20:31:50|106109|106059|106106.3|106056.3|106109.7|106059.7|106105.9|106055.9|23
1725049920000|2024-08-30 20:32:00|106106.6|106056.6|106099.4|106049.4|106106.6|106056.6|106095.7|106045.7|36
1725049930000|2024-08-30 20:32:10|106099.6|106049.6|106099.1|106049.1|106100.3|106050.3|106099.1|106049.1|5
1725049940000|2024-08-30 20:32:20|106099|106049|106097.6|106047.6|106100.8|106050.8|106097.6|106047.6|12
1725049950000|2024-08-30 20:32:30|106097.2|106047.2|106105.9|106055.9|106106.9|106056.9|106097.2|106047.2|18
1725049960000|2024-08-30 20:32:40|106107.4|106057.4|106108.5|106058.5|106108.6|106058.6|106105.1|106055.1|22
1725049970000|2024-08-30 20:32:50|106108.7|106058.7|106111.7|106061.7|106173.7|106062.8|106107.8|106001.9|35
1725049980000|2024-08-30 20:33:00|106111.5|106061.5|106108.7|106058.7|106169.7|106063|106108.7|106003.8|23
1725049990000|2024-08-30 20:33:10|106110.2|106060.2|106107.7|106057.7|106179.4|106065.3|106107.5|106008.5|27
1725050000000|2024-08-30 20:33:20|106108.2|106058.2|106165.7|106000.1|106175.5|106064.3|106105.4|105999.2|40
1725050010000|2024-08-30 20:33:30|106113.3|106002.1|106105|106055|106171.2|106064.8|106105|105999.1|40
1725050020000|2024-08-30 20:33:40|106106|106056|106106|106056|106107.8|106057.8|106105.4|106055.4|23
1725050030000|2024-08-30 20:33:50|106104.7|106054.7|106108.3|106058.3|106112.9|106062.9|106103.8|106053.8|39
1725050040000|2024-08-30 20:34:00|106106|106056|106108.4|106058.4|106115.5|106065.5|106104.8|106054.8|34
1725050050000|2024-08-30 20:34:10|106107.7|106057.7|106109.2|106059.2|106110|106060|106106.5|106056.5|28
1725050060000|2024-08-30 20:34:20|106108.6|106058.6|106108.9|106058.9|106110.7|106060.7|106107.6|106057.6|37
1725050070000|2024-08-30 20:34:30|106109.4|106059.4|106109|106059|106110.8|106060.8|106107.8|106057.8|23
1725050080000|2024-08-30 20:34:40|106109.2|106059.2|106178.8|106000.8|106178.8|106063.3|106106.2|106000.8|34
1725050090000|2024-08-30 20:34:50|106178.2|106004.2|106110.5|106060.5|106178.2|106066|106107|105995.5|31
1725050100000|2024-08-30 20:35:00|106111.6|106061.6|106112|106062|106176.2|106064.1|106107.8|106001.4|54
1725050110000|2024-08-30 20:35:10|106112.9|106062.9|106113.1|106063.1|106177.7|106064.8|106108.9|106002.9|59
1725050120000|2024-08-30 20:35:20|106114.3|106064.3|106174|106006.8|106176|106068.1|106111.2|106003.1|37
1725050130000|2024-08-30 20:35:30|106172.2|106007.2|106169.9|106006.9|106175.9|106067.4|106109.1|106004.6|52
1725050140000|2024-08-30 20:35:40|106109.1|106059.1|106175.6|106011|106175.9|106067.9|106108.1|106004.4|35
1725050150000|2024-08-30 20:35:50|106117.1|106067.1|106172.4|106009.6|106181.5|106067.7|106111.8|106003.6|46
1725050160000|2024-08-30 20:36:00|106173.4|106009.2|106173.5|106007.8|106174.3|106066.3|106106.4|106007|42
1725050170000|2024-08-30 20:36:10|106115.8|106065.8|106113.8|106063.8|106173.7|106066.7|106110.8|106005.5|47
1725050180000|2024-08-30 20:36:20|106113.9|106063.9|106105.5|106055.5|106177.1|106067.5|106105.5|106000.6|37
1725041630000|2024-08-30 18:13:50|106298.3|106248.3|106294.5|106244.5|106298.3|106248.3|106293.8|106243.8|12
1725041640000|2024-08-30 18:14:00|106293.8|106243.8|106292.9|106242.9|106293.8|106243.8|106291.4|106241.4|10
1725041650000|2024-08-30 18:14:10|106292.5|106242.5|106292.7|106242.7|106293|106243|106292|106242|12
1725041660000|2024-08-30 18:14:20|106293|106243|106287.4|106237.4|106293.4|106243.4|106287.4|106237.4|19
1725041670000|2024-08-30 18:14:30|106288|106238|106293.1|106243.1|106293.7|106243.7|106287.6|106237.6|22
1725041680000|2024-08-30 18:14:40|106292.7|106242.7|106284.1|106234.1|106292.7|106242.7|106283.5|106233.5|26
1725041690000|2024-08-30 18:14:50|106283.6|106233.6|106283.3|106233.3|106283.8|106233.8|106281.9|106231.9|19
1725041700000|2024-08-30 18:15:00|106283.4|106233.4|106276.6|106226.6|106283.9|106233.9|106274.8|106224.8|37
1725041710000|2024-08-30 18:15:10|106276.4|106226.4|106274.7|106224.7|106276.5|106226.5|106274.7|106224.7|14
1725041720000|2024-08-30 18:15:20|106274.4|106224.4|106274.3|106224.3|106276.6|106226.6|106274.3|106224.3|23
1725041730000|2024-08-30 18:15:30|106273.9|106223.9|106274.9|106224.9|106274.9|106224.9|106273.2|106223.2|10
1725041740000|2024-08-30 18:15:40|106274.7|106224.7|106275.2|106225.2|106275.2|106225.2|106274.3|106224.3|13
1725041750000|2024-08-30 18:15:50|106276|106226|106272.2|106222.2|106276|106226|106270.3|106220.3|15
1725041760000|2024-08-30 18:16:00|106271.2|106221.2|106276.6|106226.6|106277.5|106227.5|106271.2|106221.2|31
1725041770000|2024-08-30 18:16:10|106277.2|106227.2|106278.2|106228.2|106278.2|106228.2|106277.2|106227.2|9
1725041780000|2024-08-30 18:16:20|106278.6|106228.6|106279|106229|106279.9|106229.9|106278.6|106228.6|18
1725041790000|2024-08-30 18:16:30|106282.7|106232.7|106283.4|106233.4|106283.7|106233.7|106281.8|106231.8|21
1725041800000|2024-08-30 18:16:40|106283.8|106233.8|106284.1|106234.1|106285|106235|106283.2|106233.2|20
1725041810000|2024-08-30 18:16:50|106284.5|106234.5|106275.9|106225.9|106285.6|106235.6|106275.9|106225.9|23
1725041820000|2024-08-30 18:17:00|106276.2|106226.2|106274|106224|106277.2|106227.2|106273.3|106223.3|27
1725041830000|2024-08-30 18:17:10|106273.8|106223.8|106269.3|106219.3|106273.8|106223.8|106268.8|106218.8|27
1725041840000|2024-08-30 18:17:20|106269.9|106219.9|106272.2|106222.2|106273.5|106223.5|106266.3|106216.3|22
1725041850000|2024-08-30 18:17:30|106272.3|106222.3|106271.3|106221.3|106276.3|106226.3|106270.8|106220.8|28
1725041860000|2024-08-30 18:17:40|106272.2|106222.2|106269.8|106219.8|106273.1|106223.1|106268.2|106218.2|37
1725041870000|2024-08-30 18:17:50|106270.1|106220.1|106271.1|106221.1|106272.4|106222.4|106267.9|106217.9|30
1725041880000|2024-08-30 18:18:00|106271.3|106221.3|106271.4|106221.4|106273.4|106223.4|106271|106221|20
1725041890000|2024-08-30 18:18:10|106271.5|106221.5|106273.4|106223.4|106273.5|106223.5|106270.5|106220.5|24
1725041900000|2024-08-30 18:18:20|106273.7|106223.7|106271|106221|106273.7|106223.7|106271|106221|15
1725041910000|2024-08-30 18:18:30|106271.4|106221.4|106272.1|106222.1|106272.2|106222.2|106270|106220|20
1725041920000|2024-08-30 18:18:40|106272|106222|106272.5|106222.5|106272.5|106222.5|106271|106221|9
1725041930000|2024-08-30 18:18:50|106272.8|106222.8|106273.2|106223.2|106274.9|106224.9|106272.7|106222.7|12
1725041940000|2024-08-30 18:19:00|106273.9|106223.9|106268.4|106218.4|106273.9|106223.9|106267.7|106217.7|19
1725041950000|2024-08-30 18:19:10|106267.2|106217.2|106260.5|106210.5|106269.5|106219.5|106260.5|106210.5|31
1725041960000|2024-08-30 18:19:20|106260.3|106210.3|106261.2|106211.2|106264.7|106214.7|106260.2|106210.2|16
1725041970000|2024-08-30 18:19:30|106260.9|106210.9|106261.6|106211.6|106262.1|106212.1|106260.9|106210.9|8
1725041980000|2024-08-30 18:19:40|106261.7|106211.7|106262.5|106212.5|106263|106213|106261.7|106211.7|10
1725041990000|2024-08-30 18:19:50|106262.2|106212.2|106261.5|106211.5|106262.2|106212.2|106260.9|106210.9|8
1725042000000|2024-08-30 18:20:00|106261.8|106211.8|106262.9|106212.9|106262.9|106212.9|106257.9|106207.9|24
1725042010000|2024-08-30 18:20:10|106262.6|106212.6|106262|106212|106262.6|106212.6|106261.2|106211.2|6
1725042020000|2024-08-30 18:20:20|106261.6|106211.6|106261.2|106211.2|106261.6|106211.6|106259.5|106209.5|13
1725042030000|2024-08-30 18:20:30|106261.6|106211.6|106263.5|106213.5|106263.5|106213.5|106261.6|106211.6|11
1725042040000|2024-08-30 18:20:40|106263.3|106213.3|106262.3|106212.3|106263.3|106213.3|106262.2|106212.2|6
1725042050000|2024-08-30 18:20:50|106262.2|106212.2|106264.7|106214.7|106266.7|106216.7|106262.2|106212.2|7
1725042060000|2024-08-30 18:21:00|106265|106215|106264.3|106214.3|106267.4|106217.4|106264.3|106214.3|26
1725042070000|2024-08-30 18:21:10|106264.8|106214.8|106264.5|106214.5|106265.6|106215.6|106262.9|106212.9|18
1725042080000|2024-08-30 18:21:20|106264.4|106214.4|106251.6|106201.6|106264.4|106214.4|106251.6|106201.6|11
1725042090000|2024-08-30 18:21:30|106251.2|106201.2|106250.2|106200.2|106253|106203|106248.7|106198.7|18
1725042100000|2024-08-30 18:21:40|106250.8|106200.8|106250.6|106200.6|106251.3|106201.3|106249.1|106199.1|19
1725042110000|2024-08-30 18:21:50|106251|106201|106247.4|106197.4|106252.1|106202.1|106247.4|106197.4|15
1725042120000|2024-08-30 18:22:00|106248|106198|106253.8|106203.8|106253.8|106203.8|106246.8|106196.8|31
1725042130000|2024-08-30 18:22:10|106253.1|106203.1|106251.5|106201.5|106253.1|106203.1|106251|106201|26
1725042140000|2024-08-30 18:22:20|106251.4|106201.4|106253.9|106203.9|106254.5|106204.5|106250.6|106200.6|24
1725042150000|2024-08-30 18:22:30|106254.1|106204.1|106255.9|106205.9|106255.9|106205.9|106252.7|106202.7|31
1725042160000|2024-08-30 18:22:40|106255.4|106205.4|106257.1|106207.1|106257.1|106207.1|106254.6|106204.6|16
1725042170000|2024-08-30 18:22:50|106257.6|106207.6|106261.1|106211.1|106261.1|106211.1|106255.6|106205.6|40
1725042180000|2024-08-30 18:23:00|106260.7|106210.7|106259.5|106209.5|106261.2|106211.2|106259.4|106209.4|16
1725042190000|2024-08-30 18:23:10|106259.9|106209.9|106259.8|106209.8|106260.1|106210.1|106259.8|106209.8|4
1725042200000|2024-08-30 18:23:20|106259.2|106209.2|106259.7|106209.7|106260.2|106210.2|106259|106209|11
1725042210000|2024-08-30 18:23:30|106260|106210|106260.3|106210.3|106261|106211|106259.9|106209.9|10
1725042220000|2024-08-30 18:23:40|106260.7|106210.7|106261.9|106211.9|106262|106212|106260.5|106210.5|10
1725042230000|2024-08-30 18:23:50|106261.8|106211.8|106264.4|106214.4|106266.5|106216.5|106261.5|106211.5|13
1725042240000|2024-08-30 18:24:00|106263.9|106213.9|106256.8|106206.8|106263.9|106213.9|106256.8|106206.8|21
1725042250000|2024-08-30 18:24:10|106257.4|106207.4|106255.6|106205.6|106257.4|106207.4|106255|106205|11
1725042260000|2024-08-30 18:24:20|106255.2|106205.2|106250.4|106200.4|106255.4|106205.4|106250.4|106200.4|13
1725042270000|2024-08-30 18:24:30|106250.3|106200.3|106249.5|106199.5|106250.3|106200.3|106249.1|106199.1|15
1725042280000|2024-08-30 18:24:40|106249.9|106199.9|106250|106200|106250.5|106200.5|106249.8|106199.8|7
1725042290000|2024-08-30 18:24:50|106250.5|106200.5|106250.6|106200.6|106250.6|106200.6|106247.8|106197.8|19
1725042300000|2024-08-30 18:25:00|106250.5|106200.5|106252|106202|106253.5|106203.5|106250|106200|20
1725042310000|2024-08-30 18:25:10|106251.9|106201.9|106251.3|106201.3|106251.9|106201.9|106251|106201|4
1725042320000|2024-08-30 18:25:20|106251.5|106201.5|106251.1|106201.1|106252.6|106202.6|106251.1|106201.1|21
1725042330000|2024-08-30 18:25:30|106251.6|106201.6|106251.3|106201.3|106251.8|106201.8|106251|106201|20
1725042340000|2024-08-30 18:25:40|106251.6|106201.6|106250|106200|106255|106205|106249.1|106199.1|24
1725042350000|2024-08-30 18:25:50|106250.1|106200.1|106249.6|106199.6|106250.1|106200.1|106248|106198|10
1725042360000|2024-08-30 18:26:00|106249.2|106199.2|106242.5|106192.5|106250.3|106200.3|106242.2|106192.2|30
1725042370000|2024-08-30 18:26:10|106242.2|106192.2|106234.2|106184.2|106242.2|106192.2|106233.2|106183.2|18
1725042380000|2024-08-30 18:26:20|106234.4|106184.4|106235.6|106185.6|106236.8|106186.8|106233.9|106183.9|26
1725042390000|2024-08-30 18:26:30|106235.8|106185.8|106234.9|106184.9|106236|106186|106234.5|106184.5|5
1725042400000|2024-08-30 18:26:40|106235|106185|106234.9|106184.9|106235|106185|106234.9|106184.9|2
1725042410000|2024-08-30 18:26:50|106234.3|106184.3|106237.4|106187.4|106237.4|106187.4|106234.3|106184.3|10
1725042420000|2024-08-30 18:27:00|106237.6|106187.6|106242.4|106192.4|106242.7|106192.7|106237|106187|19
1725042430000|2024-08-30 18:27:10|106241.7|106191.7|106233.5|106183.5|106241.7|106191.7|106233|106183|16
1725042440000|2024-08-30 18:27:20|106233.2|106183.2|106233.4|106183.4|106233.5|106183.5|106232.1|106182.1|8
1725042450000|2024-08-30 18:27:30|106233.6|106183.6|106233.5|106183.5|106233.6|106183.6|106233.5|106183.5|2
1725042460000|2024-08-30 18:27:40|106233.6|106183.6|106233.5|106183.5|106234.4|106184.4|106232.7|106182.7|10
1725042470000|2024-08-30 18:27:50|106233|106183|106238.8|106188.8|106239.3|106189.3|106233|106183|15
1725042480000|2024-08-30 18:28:00|106238.4|106188.4|106237.4|106187.4|106238.4|106188.4|106236.3|106186.3|14
1725042490000|2024-08-30 18:28:10|106237.3|106187.3|106237.5|106187.5|106238.8|106188.8|106237.3|106187.3|10
1725042500000|2024-08-30 18:28:20|106238|106188|106239|106189|106239|106189|106238|106188|4
1725042510000|2024-08-30 18:28:30|106239.4|106189.4|106242.3|106192.3|106243.6|106193.6|106239.3|106189.3|14
1725042520000|2024-08-30 18:28:40|106242.6|106192.6|106243.2|106193.2|106244.2|106194.2|106242.6|106192.6|9
1725042530000|2024-08-30 18:28:50|106242.5|106192.5|106242.6|106192.6|106243.5|106193.5|106242.2|106192.2|20
1725042540000|2024-08-30 18:29:00|106243|106193|106245.4|106195.4|106245.9|106195.9|106241.7|106191.7|24
1725042550000|2024-08-30 18:29:10|106245.1|106195.1|106241.5|106191.5|106245.1|106195.1|106240|106190|12
1725042560000|2024-08-30 18:29:20|106240.8|106190.8|106244.1|106194.1|106244.9|106194.9|106240.2|106190.2|26
1725042570000|2024-08-30 18:29:30|106244.2|106194.2|106240.9|106190.9|106244.2|106194.2|106240.5|106190.5|8
1725042580000|2024-08-30 18:29:40|106241.1|106191.1|106239.3|106189.3|106241.9|106191.9|106237.8|106187.8|18
1725042590000|2024-08-30 18:29:50|106239.5|106189.5|106240.4|106190.4|106241.1|106191.1|106238.8|106188.8|16
1725042600000|2024-08-30 18:30:00|106240.5|106190.5|106241.7|106191.7|106242.6|106192.6|106240.5|106190.5|9
1725042610000|2024-08-30 18:30:10|106242|106192|106250.4|106200.4|106251.3|106201.3|106242|106192|9
1725042620000|2024-08-30 18:30:20|106250.6|106200.6|106253.8|106203.8|106253.8|106203.8|106250.6|106200.6|10
1725042630000|2024-08-30 18:30:30|106253.6|106203.6|106253.7|106203.7|106253.8|106203.8|106253.6|106203.6|4
1725042640000|2024-08-30 18:30:40|106253.5|106203.5|106255.6|106205.6|106258.2|106208.2|106253.5|106203.5|24
1725042650000|2024-08-30 18:30:50|106255.9|106205.9|106255.5|106205.5|106256.3|106206.3|106255.5|106205.5|5
1725042660000|2024-08-30 18:31:00|106255.4|106205.4|106253.3|106203.3|106257.7|106207.7|106252.9|106202.9|17
1725042670000|2024-08-30 18:31:10|106253.2|106203.2|106252.7|106202.7|106253.5|106203.5|106252.4|106202.4|9
1725042680000|2024-08-30 18:31:20|106253.3|106203.3|106254.2|106204.2|106255.4|106205.4|106253.3|106203.3|16
1725042690000|2024-08-30 18:31:30|106254.1|106204.1|106254.8|106204.8|106255.8|106205.8|106253.9|106203.9|15
1725042700000|2024-08-30 18:31:40|106255.2|106205.2|106258.5|106208.5|106260|106210|106254.5|106204.5|35
1725042710000|2024-08-30 18:31:50|106259|106209|106259.2|106209.2|106259.4|106209.4|106253.8|106203.8|35
1725042720000|2024-08-30 18:32:00|106258.3|106208.3|106255.7|106205.7|106258.6|106208.6|106251.3|106201.3|35
1725042730000|2024-08-30 18:32:10|106254.7|106204.7|106254.1|106204.1|106254.7|106204.7|106251.9|106201.9|28
1725042740000|2024-08-30 18:32:20|106254.7|106204.7|106252.4|106202.4|106255.4|106205.4|106252.4|106202.4|6
1725042750000|2024-08-30 18:32:30|106252.3|106202.3|106252.5|106202.5|106252.9|106202.9|106249.2|106199.2|21
1725042760000|2024-08-30 18:32:40|106252.7|106202.7|106251.5|106201.5|106254.6|106204.6|106250.7|106200.7|34
1725042770000|2024-08-30 18:32:50|106251.7|106201.7|106250.3|106200.3|106251.8|106201.8|106250.3|106200.3|14
1725042780000|2024-08-30 18:33:00|106250.5|106200.5|106250.3|106200.3|106252.9|106202.9|106249.1|106199.1|20
1725042790000|2024-08-30 18:33:10|106250.1|106200.1|106251.5|106201.5|106253.6|106203.6|106249.7|106199.7|33
1725042800000|2024-08-30 18:33:20|106251.9|106201.9|106251.5|106201.5|106252.9|106202.9|106249.6|106199.6|27
1725042810000|2024-08-30 18:33:30|106251.2|106201.2|106251.8|106201.8|106252.7|106202.7|106250.8|106200.8|16
1725042820000|2024-08-30 18:33:40|106251.7|106201.7|106248.6|106198.6|106251.7|106201.7|106245.7|106195.7|31
1725042830000|2024-08-30 18:33:50|106248.8|106198.8|106245|106195|106249.1|106199.1|106244.2|106194.2|27
1725042840000|2024-08-30 18:34:00|106244.8|106194.8|106247|106197|106249.2|106199.2|106244.6|106194.6|49
1725042850000|2024-08-30 18:34:10|106246.7|106196.7|106250.1|106200.1|106250.6|106200.6|106246.7|106196.7|31
1725042860000|2024-08-30 18:34:20|106250.4|106200.4|106247.6|106197.6|106250.4|106200.4|106246.8|106196.8|22
1725042870000|2024-08-30 18:34:30|106248.6|106198.6|106248.4|106198.4|106248.6|106198.6|106248|106198|5
1725042880000|2024-08-30 18:34:40|106248.6|106198.6|106246.4|106196.4|106248.6|106198.6|106246.4|106196.4|10
1725042890000|2024-08-30 18:34:50|106247.3|106197.3|106247|106197|106247.3|106197.3|106246|106196|22
1725042900000|2024-08-30 18:35:00|106246.4|106196.4|106241.3|106191.3|106249.1|106199.1|106240.4|106190.4|43
1725042910000|2024-08-30 18:35:10|106241.7|106191.7|106239.2|106189.2|106243.6|106193.6|106238.8|106188.8|17
1725042920000|2024-08-30 18:35:20|106238.9|106188.9|106239.7|106189.7|106241.5|106191.5|106237.3|106187.3|32
1725042930000|2024-08-30 18:35:30|106239.8|106189.8|106240.2|106190.2|106240.9|106190.9|106238.3|106188.3|13
1725042940000|2024-08-30 18:35:40|106240.3|106190.3|106238.6|106188.6|106240.6|106190.6|106234.5|106184.5|35
1725042950000|2024-08-30 18:35:50|106237.6|106187.6|106234.7|106184.7|106240.3|106190.3|106233.9|106183.9|40
1725042960000|2024-08-30 18:36:00|106235.1|106185.1|106234.8|106184.8|106235.9|106185.9|106233.8|106183.8|18
1725042970000|2024-08-30 18:36:10|106235|106185|106236|106186|106236.1|106186.1|106233.3|106183.3|34
1725042980000|2024-08-30 18:36:20|106235.9|106185.9|106233.8|106183.8|106236.6|106186.6|106233.3|106183.3|17
1725042990000|2024-08-30 18:36:30|106233.9|106183.9|106234.8|106184.8|106234.9|106184.9|106232.5|106182.5|38
1725043000000|2024-08-30 18:36:40|106235.1|106185.1|106241.2|106191.2|106241.2|106191.2|106235|106185|25
1725043010000|2024-08-30 18:36:50|106240.8|106190.8|106239.8|106189.8|106242.3|106192.3|106237.1|106187.1|29
1725043020000|2024-08-30 18:37:00|106240|106190|106244.3|106194.3|106245.2|106195.2|106240|106190|19
1725043030000|2024-08-30 18:37:10|106244.4|106194.4|106242.1|106192.1|106245.7|106195.7|106242.1|106192.1|43
1725043040000|2024-08-30 18:37:20|106244.2|106194.2|106242.2|106192.2|106244.9|106194.9|106241.5|106191.5|39
1725043050000|2024-08-30 18:37:30|106242.9|106192.9|106245.1|106195.1|106245.8|106195.8|106240.7|106190.7|49
1725043060000|2024-08-30 18:37:40|106245.7|106195.7|106240.4|106190.4|106245.9|106195.9|106240.4|106190.4|13
1725043070000|2024-08-30 18:37:50|106240.8|106190.8|106242.3|106192.3|106242.8|106192.8|106240.2|106190.2|32
1725043080000|2024-08-30 18:38:00|106242.4|106192.4|106242.7|106192.7|106242.7|106192.7|106241.8|106191.8|6
1725043090000|2024-08-30 18:38:10|106242.5|106192.5|106240|106190|106242.5|106192.5|106236.3|106186.3|43
1725043100000|2024-08-30 18:38:20|106238.3|106188.3|106232.3|106182.3|106238.3|106188.3|106232.3|106182.3|50
1725043110000|2024-08-30 18:38:30|106232.6|106182.6|106233.4|106183.4|106233.8|106183.8|106232.2|106182.2|31
1725043120000|2024-08-30 18:38:40|106233.1|106183.1|106233.7|106183.7|106235.2|106185.2|106233|106183|28
1725043130000|2024-08-30 18:38:50|106234.1|106184.1|106234.8|106184.8|106235.9|106185.9|106231.7|106181.7|26
1725043140000|2024-08-30 18:39:00|106235.2|106185.2|106234|106184|106236.2|106186.2|106233.4|106183.4|33
1725043150000|2024-08-30 18:39:10|106233.8|106183.8|106237.6|106187.6|106241|106191|106233.8|106183.8|24
1725043160000|2024-08-30 18:39:20|106238|106188|106237.2|106187.2|106239.6|106189.6|106236.5|106186.5|24
1725043170000|2024-08-30 18:39:30|106237.1|106187.1|106232.3|106182.3|106237.6|106187.6|106232.3|106182.3|24
1725043180000|2024-08-30 18:39:40|106232.1|106182.1|106231.7|106181.7|106232.8|106182.8|106231.7|106181.7|5
1725043190000|2024-08-30 18:39:50|106231.4|106181.4|106236.6|106186.6|106236.6|106186.6|106231.4|106181.4|12
1725043200000|2024-08-30 18:40:00|106236.7|106186.7|106237.6|106187.6|106237.6|106187.6|106234|106184|29
1725043210000|2024-08-30 18:40:10|106237.8|106187.8|106241.7|106191.7|106241.7|106191.7|106237.5|106187.5|20
1725043220000|2024-08-30 18:40:20|106241.4|106191.4|106241.1|106191.1|106241.8|106191.8|106240.6|106190.6|5
1725043230000|2024-08-30 18:40:30|106240.6|106190.6|106233.7|106183.7|106241|106191|106232.1|106182.1|52
1725043240000|2024-08-30 18:40:40|106233.9|106183.9|106239.5|106189.5|106239.5|106189.5|106233.9|106183.9|25
1725043250000|2024-08-30 18:40:50|106239.8|106189.8|106234.2|106184.2|106241|106191|106234.2|106184.2|32
1725043260000|2024-08-30 18:41:00|106234.3|106184.3|106238.4|106188.4|106238.4|106188.4|106233.3|106183.3|33
1725043270000|2024-08-30 18:41:10|106238.3|106188.3|106240.8|106190.8|106241.5|106191.5|106235.1|106185.1|39
1725043280000|2024-08-30 18:41:20|106241.2|106191.2|106234.7|106184.7|106243.5|106193.5|106234|106184|41
1725043290000|2024-08-30 18:41:30|106234.4|106184.4|106234.6|106184.6|106234.8|106184.8|106233.5|106183.5|24
1725043300000|2024-08-30 18:41:40|106234.3|106184.3|106236.7|106186.7|106237.4|106187.4|106233.8|106183.8|35
1725043310000|2024-08-30 18:41:50|106237.1|106187.1|106240.7|106190.7|106241.4|106191.4|106236.3|106186.3|22
1725043320000|2024-08-30 18:42:00|106240|106190|106242.7|106192.7|106243.4|106193.4|106238.1|106188.1|27
1725043330000|2024-08-30 18:42:10|106242.6|106192.6|106243.2|106193.2|106244.2|106194.2|106240.4|106190.4|29
1725043340000|2024-08-30 18:42:20|106242.7|106192.7|106240.2|106190.2|106243.3|106193.3|106239.6|106189.6|21
1725043350000|2024-08-30 18:42:30|106239.8|106189.8|106239.7|106189.7|106241.7|106191.7|106239.7|106189.7|15
1725043360000|2024-08-30 18:42:40|106239.8|106189.8|106239.5|106189.5|106241.4|106191.4|106239.4|106189.4|12
1725043370000|2024-08-30 18:42:50|106239.4|106189.4|106242.5|106192.5|106243.3|106193.3|106239.2|106189.2|22
1725043380000|2024-08-30 18:43:00|106241.8|106191.8|106242.1|106192.1|106243.7|106193.7|106241.1|106191.1|22
1725043390000|2024-08-30 18:43:10|106242.2|106192.2|106241.9|106191.9|106242.2|106192.2|106241.9|106191.9|2
1725043400000|2024-08-30 18:43:20|106242|106192|106242.4|106192.4|106245.6|106195.6|106242|106192|46
1725043410000|2024-08-30 18:43:30|106244|106194|106243|106193|106244.5|106194.5|106241.8|106191.8|21
1725043420000|2024-08-30 18:43:40|106243.8|106193.8|106245.1|106195.1|106245.3|106195.3|106240.9|106190.9|55
1725043430000|2024-08-30 18:43:50|106244.5|106194.5|106243.9|106193.9|106245.1|106195.1|106241.8|106191.8|48
1725043440000|2024-08-30 18:44:00|106243.7|106193.7|106244.5|106194.5|106245.1|106195.1|106242.5|106192.5|29
1725043450000|2024-08-30 18:44:10|106244.6|106194.6|106243.4|106193.4|106244.9|106194.9|106240.9|106190.9|29
1725043460000|2024-08-30 18:44:20|106242.9|106192.9|106241.7|106191.7|106244.5|106194.5|106236.6|106186.6|37
1725043470000|2024-08-30 18:44:30|106242|106192|106249.4|106199.4|106251.3|106201.3|106241.7|106191.7|37
1725043480000|2024-08-30 18:44:40|106249.1|106199.1|106248.6|106198.6|106250.4|106200.4|106248.1|106198.1|17
1725043490000|2024-08-30 18:44:50|106248.7|106198.7|106244.1|106194.1|106248.7|106198.7|106242.8|106192.8|38
1725043500000|2024-08-30 18:45:00|106244.4|106194.4|106245.5|106195.5|106245.9|106195.9|106243.8|106193.8|21
1725043510000|2024-08-30 18:45:10|106246.1|106196.1|106244|106194|106247.9|106197.9|106244|106194|27
1725043520000|2024-08-30 18:45:20|106245.4|106195.4|106244|106194|106246.5|106196.5|106242.8|106192.8|35
1725043530000|2024-08-30 18:45:30|106243.6|106193.6|106239.9|106189.9|106243.8|106193.8|106239.5|106189.5|40
1725043540000|2024-08-30 18:45:40|106240.2|106190.2|106239.9|106189.9|106240.2|106190.2|106239.7|106189.7|5
1725043550000|2024-08-30 18:45:50|106240.1|106190.1|106242.3|106192.3|106242.3|106192.3|106240.1|106190.1|8
1725043560000|2024-08-30 18:46:00|106239.9|106189.9|106242.8|106192.8|106243.7|106193.7|106239.9|106189.9|22
1725043570000|2024-08-30 18:46:10|106243|106193|106245|106195|106246.3|106196.3|106242.7|106192.7|30
1725043580000|2024-08-30 18:46:20|106244.8|106194.8|106247|106197|106248.8|106198.8|106244.1|106194.1|25
1725043590000|2024-08-30 18:46:30|106246.7|106196.7|106244.5|106194.5|106247.9|106197.9|106243.6|106193.6|31
1725043600000|2024-08-30 18:46:40|106244.8|106194.8|106244.2|106194.2|106247|106197|106243.7|106193.7|24
1725043610000|2024-08-30 18:46:50|106243.4|106193.4|106241.3|106191.3|106244.4|106194.4|106241.3|106191.3|40
1725043620000|2024-08-30 18:47:00|106241.1|106191.1|106241.7|106191.7|106242.3|106192.3|106241.1|106191.1|13
1725043630000|2024-08-30 18:47:10|106241.9|106191.9|106241.8|106191.8|106241.9|106191.9|106238|106188|19
1725043640000|2024-08-30 18:47:20|106241.4|106191.4|106241.3|106191.3|106241.4|106191.4|106241.3|106191.3|2
1725043650000|2024-08-30 18:47:30|106241.6|106191.6|106241.8|106191.8|106241.8|106191.8|106241.6|106191.6|2
1725043660000|2024-08-30 18:47:40|106241.7|106191.7|106241.4|106191.4|106241.9|106191.9|106241.4|106191.4|3
1725043670000|2024-08-30 18:47:50|106241.3|106191.3|106241.3|106191.3|106241.3|106191.3|106241.3|106191.3|1
1725043680000|2024-08-30 18:48:00|106241.4|106191.4|106243.1|106193.1|106243.2|106193.2|106240.5|106190.5|19
1725043690000|2024-08-30 18:48:10|106243|106193|106240.7|106190.7|106244.1|106194.1|106240.7|106190.7|12
1725043700000|2024-08-30 18:48:20|106240.2|106190.2|106239.9|106189.9|106240.2|106190.2|106239.9|106189.9|3
1725043710000|2024-08-30 18:48:30|106239.8|106189.8|106240|106190|106241.1|106191.1|106238.4|106188.4|22
1725043720000|2024-08-30 18:48:40|106239.4|106189.4|106240.2|106190.2|106240.2|106190.2|106239.4|106189.4|5
1725043730000|2024-08-30 18:48:50|106240.4|106190.4|106240.6|106190.6|106243.6|106193.6|106240.4|106190.4|12
1725043740000|2024-08-30 18:49:00|106240.9|106190.9|106239.8|106189.8|106241.2|106191.2|106239.8|106189.8|7
1725043750000|2024-08-30 18:49:10|106240|106190|106240|106190|106240|106190|106240|106190|1
1725043760000|2024-08-30 18:49:20|106239.8|106189.8|106248.5|106198.5|106249.1|106199.1|106239|106189|13
1725043770000|2024-08-30 18:49:30|106248.8|106198.8|106232.7|106182.7|106251.1|106201.1|106232.7|106182.7|29
1725043780000|2024-08-30 18:49:40|106232.5|106182.5|106230.2|106180.2|106232.7|106182.7|106230.1|106180.1|12
1725043790000|2024-08-30 18:49:50|106229.6|106179.6|106221.9|106171.9|106229.6|106179.6|106221.7|106171.7|17
1725043800000|2024-08-30 18:50:00|106221|106171|106220.8|106170.8|106221.6|106171.6|106219.5|106169.5|18
1725043810000|2024-08-30 18:50:10|106219.6|106169.6|106219.5|106169.5|106219.7|106169.7|106219.3|106169.3|5
1725043820000|2024-08-30 18:50:20|106217.6|106167.6|106204.4|106154.4|106217.9|106167.9|106204.4|106154.4|25
1725043830000|2024-08-30 18:50:30|106204.6|106154.6|106205.6|106155.6|106209|106159|106204.6|106154.6|15
1725043840000|2024-08-30 18:50:40|106205.3|106155.3|106206|106156|106206.1|106156.1|106205.3|106155.3|8
1725043850000|2024-08-30 18:50:50|106205.9|106155.9|106205.6|106155.6|106206.1|106156.1|106205.6|106155.6|4
1725043860000|2024-08-30 18:51:00|106204.8|106154.8|106206.8|106156.8|106208.4|106158.4|106204.8|106154.8|20
1725043870000|2024-08-30 18:51:10|106206.4|106156.4|106206.4|106156.4|106206.9|106156.9|106205.3|106155.3|15
1725043880000|2024-08-30 18:51:20|106206.2|106156.2|106204.4|106154.4|106206.7|106156.7|106204.3|106154.3|18
1725043890000|2024-08-30 18:51:30|106204.3|106154.3|106204|106154|106205.5|106155.5|106203.8|106153.8|14
1725043900000|2024-08-30 18:51:40|106205.3|106155.3|106202.9|106152.9|106205.3|106155.3|106202.8|106152.8|15
1725043910000|2024-08-30 18:51:50|106203.5|106153.5|106202|106152|106203.5|106153.5|106201.4|106151.4|14
1725043920000|2024-08-30 18:52:00|106202.4|106152.4|106202.6|106152.6|106203.9|106153.9|106202.3|106152.3|18
1725043930000|2024-08-30 18:52:10|106203.2|106153.2|106209.8|106159.8|106212.5|106162.5|106203.2|106153.2|58
1725043940000|2024-08-30 18:52:20|106210.4|106160.4|106208.4|106158.4|106211.6|106161.6|106204.2|106154.2|56
1725043950000|2024-08-30 18:52:30|106209.7|106159.7|106209.2|106159.2|106210.9|106160.9|106207.8|106157.8|36
1725043960000|2024-08-30 18:52:40|106208.1|106158.1|106209.9|106159.9|106213.4|106163.4|106207.2|106157.2|26
1725043970000|2024-08-30 18:52:50|106209.7|106159.7|106206.7|106156.7|106210.8|106160.8|106205.1|106155.1|55
1725043980000|2024-08-30 18:53:00|106205.9|106155.9|106209.4|106159.4|106210.9|106160.9|106205.3|106155.3|64
1725043990000|2024-08-30 18:53:10|106207.9|106157.9|106207.9|106157.9|106211.5|106161.5|106205.6|106155.6|32
1725044000000|2024-08-30 18:53:20|106207.8|106157.8|106206.8|106156.8|106207.8|106157.8|106206.1|106156.1|18
1725044010000|2024-08-30 18:53:30|106205.3|106155.3|106208.4|106158.4|106208.4|106158.4|106205.3|106155.3|30
1725044020000|2024-08-30 18:53:40|106208.3|106158.3|106207.9|106157.9|106209.9|106159.9|106206.6|106156.6|48
1725044030000|2024-08-30 18:53:50|106207.6|106157.6|106209.6|106159.6|106209.9|106159.9|106205.9|106155.9|63
1725044040000|2024-08-30 18:54:00|106209.4|106159.4|106207.5|106157.5|106211.5|106161.5|106207.1|106157.1|34
1725044050000|2024-08-30 18:54:10|106208.2|106158.2|106209.6|106159.6|106213.2|106163.2|106205.9|106155.9|48
1725044060000|2024-08-30 18:54:20|106209.1|106159.1|106230|106180|106230.7|106180.7|106208.7|106158.7|47
1725044070000|2024-08-30 18:54:30|106229.6|106179.6|106233.1|106183.1|106233.9|106183.9|106229.6|106179.6|28
1725044080000|2024-08-30 18:54:40|106232.8|106182.8|106234.6|106184.6|106234.6|106184.6|106232.4|106182.4|11
1725044090000|2024-08-30 18:54:50|106234.2|106184.2|106233.4|106183.4|106236.1|106186.1|106232.1|106182.1|40
1725044100000|2024-08-30 18:55:00|106235.4|106185.4|106256.8|106206.8|106259.8|106209.8|106235.4|106185.4|38
1725044110000|2024-08-30 18:55:10|106256.9|106206.9|106257.6|106207.6|106258.5|106208.5|106256.9|106206.9|12
1725044120000|2024-08-30 18:55:20|106257.4|106207.4|106258.8|106208.8|106260.2|106210.2|106255.1|106205.1|40
1725044130000|2024-08-30 18:55:30|106259.2|106209.2|106258.2|106208.2|106259.2|106209.2|106256|106206|26
1725044140000|2024-08-30 18:55:40|106258.6|106208.6|106261.8|106211.8|106263.3|106213.3|106258.4|106208.4|33
1725044150000|2024-08-30 18:55:50|106262.2|106212.2|106263|106213|106264.9|106214.9|106262|106212|29
1725044160000|2024-08-30 18:56:00|106263.4|106213.4|106265|106215|106266.3|106216.3|106260.9|106210.9|65
1725044170000|2024-08-30 18:56:10|106264|106214|106263.1|106213.1|106264.6|106214.6|106262.3|106212.3|32
1725044180000|2024-08-30 18:56:20|106263.4|106213.4|106262.3|106212.3|106264.2|106214.2|106260.4|106210.4|35
1725044190000|2024-08-30 18:56:30|106261.9|106211.9|106260.6|106210.6|106262.7|106212.7|106260.4|106210.4|32
1725044200000|2024-08-30 18:56:40|106261.3|106211.3|106261.8|106211.8|106263.2|106213.2|106259.7|106209.7|43
1725044210000|2024-08-30 18:56:50|106261.4|106211.4|106262.1|106212.1|106262.3|106212.3|106259.8|106209.8|18
1725044220000|2024-08-30 18:57:00|106261.8|106211.8|106264.6|106214.6|106264.7|106214.7|106261.7|106211.7|25
1725044230000|2024-08-30 18:57:10|106263.9|106213.9|106263.7|106213.7|106264.2|106214.2|106261.9|106211.9|34
1725044240000|2024-08-30 18:57:20|106263.5|106213.5|106259.1|106209.1|106264.3|106214.3|106257.9|106207.9|48
1725044250000|2024-08-30 18:57:30|106259.4|106209.4|106256.2|106206.2|106259.7|106209.7|106255.1|106205.1|44
1725044260000|2024-08-30 18:57:40|106256.6|106206.6|106256.6|106206.6|106257.5|106207.5|106256.2|106206.2|15
1725044270000|2024-08-30 18:57:50|106255|106205|106255.9|106205.9|106255.9|106205.9|106252|106202|39
1725044280000|2024-08-30 18:58:00|106255.8|106205.8|106257.8|106207.8|106259|106209|106255.8|106205.8|62
1725044290000|2024-08-30 18:58:10|106257|106207|106260.5|106210.5|106261.3|106211.3|106256.5|106206.5|57
1725044300000|2024-08-30 18:58:20|106258.5|106208.5|106259.2|106209.2|106260.9|106210.9|106255.9|106205.9|36
1725044310000|2024-08-30 18:58:30|106259.4|106209.4|106260.6|106210.6|106261.6|106211.6|106257.8|106207.8|42
1725044320000|2024-08-30 18:58:40|106260.4|106210.4|106254.3|106204.3|106260.4|106210.4|106254.1|106204.1|25
1725044330000|2024-08-30 18:58:50|106254.1|106204.1|106250.5|106200.5|106254.8|106204.8|106248.2|106198.2|41
1725044340000|2024-08-30 18:59:00|106251.1|106201.1|106256.1|106206.1|106256.5|106206.5|106246.9|106196.9|42
1725044350000|2024-08-30 18:59:10|106255.9|106205.9|106254.3|106204.3|106259.1|106209.1|106252.7|106202.7|35
1725044360000|2024-08-30 18:59:20|106254.9|106204.9|106260.9|106210.9|106261.6|106211.6|106252.6|106202.6|43
1725044370000|2024-08-30 18:59:30|106260.7|106210.7|106256.9|106206.9|106260.7|106210.7|106256.9|106206.9|15
1725044380000|2024-08-30 18:59:40|106256.5|106206.5|106255.8|106205.8|106257.8|106207.8|106254.5|106204.5|52
1725044390000|2024-08-30 18:59:50|106255.4|106205.4|106242.8|106192.8|106256.6|106206.6|106241.4|106191.4|38
1725044400000|2024-08-30 19:00:00|106241.3|106191.3|106237.9|106187.9|106242.6|106192.6|106237.1|106187.1|36
1725044410000|2024-08-30 19:00:10|106238.3|106188.3|106252.6|106202.6|106252.6|106202.6|106238.3|106188.3|23
1725044420000|2024-08-30 19:00:20|106251.5|106201.5|106253|106203|106253.1|106203.1|106239.7|106189.7|43
1725044430000|2024-08-30 19:00:30|106253.3|106203.3|106263.6|106213.6|106263.8|106213.8|106251.3|106201.3|24
1725044440000|2024-08-30 19:00:40|106263.8|106213.8|106263.7|106213.7|106264.4|106214.4|106263.6|106213.6|8
1725044450000|2024-08-30 19:00:50|106263.8|106213.8|106262.2|106212.2|106271.8|106221.8|106260.4|106210.4|21
1725044460000|2024-08-30 19:01:00|106263|106213|106245.8|106195.8|106263|106213|106245.8|106195.8|61
1725044470000|2024-08-30 19:01:10|106245.5|106195.5|106237.4|106187.4|106247.3|106197.3|106237.4|106187.4|67
1725044480000|2024-08-30 19:01:20|106237.9|106187.9|106230.3|106180.3|106239.2|106189.2|106229.3|106179.3|71
1725044490000|2024-08-30 19:01:30|106230.8|106180.8|106224|106174|106231.9|106181.9|106221.2|106171.2|63
1725044500000|2024-08-30 19:01:40|106225.1|106175.1|106226.1|106176.1|106227.6|106177.6|106224|106174|68
1725044510000|2024-08-30 19:01:50|106225.5|106175.5|106224.3|106174.3|106227.3|106177.3|106222.2|106172.2|71
1725044520000|2024-08-30 19:02:00|106223|106173|106225.4|106175.4|106227.6|106177.6|106221.7|106171.7|60
1725044530000|2024-08-30 19:02:10|106225.7|106175.7|106227.4|106177.4|106230.4|106180.4|106224.5|106174.5|60
1725044540000|2024-08-30 19:02:20|106226.4|106176.4|106221.2|106171.2|106231.6|106181.6|106219.7|106169.7|64
1725044550000|2024-08-30 19:02:30|106221.3|106171.3|106207.4|106157.4|106221.3|106171.3|106201.5|106151.5|49
1725044560000|2024-08-30 19:02:40|106208|106158|106205.9|106155.9|106209.6|106159.6|106204.2|106154.2|50
1725044570000|2024-08-30 19:02:50|106205.8|106155.8|106208.3|106158.3|106208.3|106158.3|106201.6|106151.6|48
1725044580000|2024-08-30 19:03:00|106209.6|106159.6|106207.9|106157.9|106211.7|106161.7|106202.1|106152.1|43
1725044590000|2024-08-30 19:03:10|106208.3|106158.3|106205.4|106155.4|106210.9|106160.9|106201.3|106151.3|51
1725044600000|2024-08-30 19:03:20|106201.7|106151.7|106210.5|106160.5|106215.6|106165.6|106200|106150|29
1725044610000|2024-08-30 19:03:30|106210.3|106160.3|106207.2|106157.2|106218.1|106168.1|106206.2|106156.2|32
1725044620000|2024-08-30 19:03:40|106207.5|106157.5|106213.2|106163.2|106215.2|106165.2|106207.5|106157.5|73
1725044630000|2024-08-30 19:03:50|106214.5|106164.5|106222.9|106172.9|106225.7|106175.7|106214.5|106164.5|30
1725044640000|2024-08-30 19:04:00|106222.1|106172.1|106225.5|106175.5|106225.5|106175.5|106219|106169|51
1725044650000|2024-08-30 19:04:10|106224.4|106174.4|106243.7|106193.7|106243.7|106193.7|106223.7|106173.7|48
1725044660000|2024-08-30 19:04:20|106243.3|106193.3|106246.5|106196.5|106249.6|106199.6|106242.9|106192.9|47
1725044670000|2024-08-30 19:04:30|106248.8|106198.8|106252.4|106202.4|106256.6|106206.6|106246.4|106196.4|43
1725044680000|2024-08-30 19:04:40|106252.3|106202.3|106254.2|106204.2|106254.2|106204.2|106246.7|106196.7|38
1725044690000|2024-08-30 19:04:50|106254.3|106204.3|106253.9|106203.9|106257.3|106207.3|106253.9|106203.9|19
1725044700000|2024-08-30 19:05:00|106254.2|106204.2|106254.9|106204.9|106256.3|106206.3|106251.7|106201.7|26
1725044710000|2024-08-30 19:05:10|106255.7|106205.7|106251.9|106201.9|106255.7|106205.7|106249.6|106199.6|32
1725044720000|2024-08-30 19:05:20|106251.7|106201.7|106249.8|106199.8|106252.3|106202.3|106248.9|106198.9|37
1725044730000|2024-08-30 19:05:30|106249.4|106199.4|106249.3|106199.3|106252.8|106202.8|106243.9|106193.9|43
1725044740000|2024-08-30 19:05:40|106250|106200|106251.7|106201.7|106252.8|106202.8|106249|106199|51
1725044750000|2024-08-30 19:05:50|106251.4|106201.4|106251.5|106201.5|106252.2|106202.2|106248.7|106198.7|31
1725044760000|2024-08-30 19:06:00|106250.9|106200.9|106250.7|106200.7|106253.6|106203.6|106248.9|106198.9|56
1725044770000|2024-08-30 19:06:10|106251|106201|106251.3|106201.3|106253.2|106203.2|106249.8|106199.8|62
1725044780000|2024-08-30 19:06:20|106251.4|106201.4|106248|106198|106254.2|106204.2|106247.9|106197.9|62
1725044790000|2024-08-30 19:06:30|106248.8|106198.8|106248.8|106198.8|106250.9|106200.9|106243|106193|48
1725044800000|2024-08-30 19:06:40|106249.4|106199.4|106249.2|106199.2|106251.2|106201.2|106247|106197|39
1725044810000|2024-08-30 19:06:50|106248.7|106198.7|106252.2|106202.2|106252.2|106202.2|106247.8|106197.8|42
1725044820000|2024-08-30 19:07:00|106249.6|106199.6|106247.3|106197.3|106251.7|106201.7|106246.4|106196.4|46
1725044830000|2024-08-30 19:07:10|106246.8|106196.8|106248.6|106198.6|106249.7|106199.7|106246.3|106196.3|55
1725044840000|2024-08-30 19:07:20|106249.3|106199.3|106243.7|106193.7|106249.3|106199.3|106242.5|106192.5|57
1725044850000|2024-08-30 19:07:30|106244.5|106194.5|106244.6|106194.6|106246|106196|106243.3|106193.3|54
1725044860000|2024-08-30 19:07:40|106245.1|106195.1|106245|106195|106248.7|106198.7|106244.1|106194.1|39
1725044870000|2024-08-30 19:07:50|106244.5|106194.5|106247.3|106197.3|106247.8|106197.8|106244.5|106194.5|38
1725044880000|2024-08-30 19:08:00|106246.4|106196.4|106248.3|106198.3|106249.5|106199.5|106243.6|106193.6|54
1725044890000|2024-08-30 19:08:10|106247.9|106197.9|106247|106197|106248.7|106198.7|106245.4|106195.4|41
1725044900000|2024-08-30 19:08:20|106246.9|106196.9|106247.6|106197.6|106248.9|106198.9|106245|106195|55
1725044910000|2024-08-30 19:08:30|106247.9|106197.9|106246|106196|106248.5|106198.5|106243.3|106193.3|43
1725044920000|2024-08-30 19:08:40|106244.8|106194.8|106253.1|106203.1|106253.1|106203.1|106243.9|106193.9|45
1725044930000|2024-08-30 19:08:50|106253.2|106203.2|106254.7|106204.7|106256.9|106206.9|106251.5|106201.5|54
1725044940000|2024-08-30 19:09:00|106253.5|106203.5|106253.3|106203.3|106253.9|106203.9|106250.8|106200.8|40
1725044950000|2024-08-30 19:09:10|106253.2|106203.2|106249.9|106199.9|106253.2|106203.2|106248.3|106198.3|32
1725044960000|2024-08-30 19:09:20|106249.5|106199.5|106247.3|106197.3|106251.7|106201.7|106244.4|106194.4|46
1725044970000|2024-08-30 19:09:30|106247.1|106197.1|106250.6|106200.6|106251.8|106201.8|106245.6|106195.6|42
1725044980000|2024-08-30 19:09:40|106249.6|106199.6|106250.7|106200.7|106251.5|106201.5|106249.2|106199.2|32
1725044990000|2024-08-30 19:09:50|106250.6|106200.6|106249.3|106199.3|106250.6|106200.6|106247.9|106197.9|23
1725045000000|2024-08-30 19:10:00|106248.9|106198.9|106249.4|106199.4|106250.2|106200.2|106244.9|106194.9|36
1725045010000|2024-08-30 19:10:10|106248.5|106198.5|106246.7|106196.7|106248.5|106198.5|106243.1|106193.1|52
1725045020000|2024-08-30 19:10:20|106246.5|106196.5|106249.4|106199.4|106250|106200|106246.5|106196.5|19
1725045030000|2024-08-30 19:10:30|106249.3|106199.3|106247.4|106197.4|106249.5|106199.5|106245.4|106195.4|20
1725045040000|2024-08-30 19:10:40|106247.6|106197.6|106247.9|106197.9|106248.2|106198.2|106237.8|106187.8|27
1725045050000|2024-08-30 19:10:50|106248.4|106198.4|106250.1|106200.1|106250.6|106200.6|106247.4|106197.4|23
1725045060000|2024-08-30 19:11:00|106251.8|106201.8|106248|106198|106251.8|106201.8|106238.9|106188.9|23
1725045070000|2024-08-30 19:11:10|106249.4|106199.4|106251.7|106201.7|106251.9|106201.9|106249.4|106199.4|19
1725045080000|2024-08-30 19:11:20|106251.4|106201.4|106250.3|106200.3|106252.3|106202.3|106248.7|106198.7|19
1725045090000|2024-08-30 19:11:30|106250.5|106200.5|106248.6|106198.6|106251.3|106201.3|106245.8|106195.8|35
1725045100000|2024-08-30 19:11:40|106248.3|106198.3|106247.3|106197.3|106248.5|106198.5|106244.7|106194.7|25
1725045110000|2024-08-30 19:11:50|106247.6|106197.6|106246.9|106196.9|106247.8|106197.8|106246.4|106196.4|14
1725045120000|2024-08-30 19:12:00|106247.3|106197.3|106247.3|106197.3|106247.7|106197.7|106245.5|106195.5|9
1725045130000|2024-08-30 19:12:10|106247.5|106197.5|106247.7|106197.7|106248.3|106198.3|106247.5|106197.5|9
1725045140000|2024-08-30 19:12:20|106247.8|106197.8|106247.2|106197.2|106248.4|106198.4|106247.2|106197.2|6
1725045150000|2024-08-30 19:12:30|106247.1|106197.1|106245.2|106195.2|106247.1|106197.1|106243.5|106193.5|16
1725045160000|2024-08-30 19:12:40|106244.9|106194.9|106242.5|106192.5|106246.1|106196.1|106239.3|106189.3|32
1725045170000|2024-08-30 19:12:50|106242|106192|106244.8|106194.8|106247.3|106197.3|106241.4|106191.4|44
1725045180000|2024-08-30 19:13:00|106244.2|106194.2|106247.4|106197.4|106247.8|106197.8|106244.2|106194.2|62
1725045190000|2024-08-30 19:13:10|106247|106197|106246|106196|106248.7|106198.7|106244.6|106194.6|54
1725045200000|2024-08-30 19:13:20|106246.5|106196.5|106246.5|106196.5|106247|106197|106238|106188|59
1725045210000|2024-08-30 19:13:30|106246|106196|106246.8|106196.8|106247.7|106197.7|106243.6|106193.6|59
1725045220000|2024-08-30 19:13:40|106246.4|106196.4|106246.2|106196.2|106247.5|106197.5|106241|106191|49
1725045230000|2024-08-30 19:13:50|106245.7|106195.7|106246.4|106196.4|106248.6|106198.6|106244.4|106194.4|37
1725045240000|2024-08-30 19:14:00|106245.8|106195.8|106245.9|106195.9|106248.8|106198.8|106244.5|106194.5|42
1725045250000|2024-08-30 19:14:10|106246.4|106196.4|106246.9|106196.9|106247.2|106197.2|106243.8|106193.8|36
1725045260000|2024-08-30 19:14:20|106247.1|106197.1|106245.7|106195.7|106247.1|106197.1|106245.4|106195.4|26
1725045270000|2024-08-30 19:14:30|106246.2|106196.2|106242.4|106192.4|106246.7|106196.7|106240.3|106190.3|47
1725045280000|2024-08-30 19:14:40|106241.9|106191.9|106239.9|106189.9|106244.6|106194.6|106236.7|106186.7|58
1725045290000|2024-08-30 19:14:50|106239.7|106189.7|106244.4|106194.4|106244.4|106194.4|106236.2|106186.2|56
1725045300000|2024-08-30 19:15:00|106245.1|106195.1|106240|106190|106245.1|106195.1|106239.2|106189.2|35
1725045310000|2024-08-30 19:15:10|106240.1|106190.1|106243.6|106193.6|106246.2|106196.2|106239.8|106189.8|34
1725045320000|2024-08-30 19:15:20|106243.3|106193.3|106244.9|106194.9|106245.4|106195.4|106237|106187|28
1725045330000|2024-08-30 19:15:30|106245|106195|106244.5|106194.5|106245.1|106195.1|106241.6|106191.6|30
1725045340000|2024-08-30 19:15:40|106243.3|106193.3|106242.8|106192.8|106245.6|106195.6|106238.2|106188.2|45
1725045350000|2024-08-30 19:15:50|106242.3|106192.3|106240.7|106190.7|106242.3|106192.3|106236.2|106186.2|58
1725045360000|2024-08-30 19:16:00|106241|106191|106235.9|106185.9|106241.7|106191.7|106232.4|106182.4|63
1725045370000|2024-08-30 19:16:10|106236.1|106186.1|106236|106186|106238|106188|106234.3|106184.3|43
1725045380000|2024-08-30 19:16:20|106236.3|106186.3|106236.3|106186.3|106238.1|106188.1|106235.3|106185.3|37
1725045390000|2024-08-30 19:16:30|106235.8|106185.8|106240.5|106190.5|106242.7|106192.7|106235.3|106185.3|48
1725045400000|2024-08-30 19:16:40|106240.7|106190.7|106241.8|106191.8|106242.6|106192.6|106235.4|106185.4|34
1725045410000|2024-08-30 19:16:50|106241.3|106191.3|106242.4|106192.4|106242.4|106192.4|106241.3|106191.3|8
1725045420000|2024-08-30 19:17:00|106242|106192|106240.9|106190.9|106242|106192|106239.9|106189.9|24
1725045430000|2024-08-30 19:17:10|106241.3|106191.3|106242.2|106192.2|106242.3|106192.3|106240.6|106190.6|24
1725045440000|2024-08-30 19:17:20|106241.9|106191.9|106241.4|106191.4|106242.1|106192.1|106240.8|106190.8|23
1725045450000|2024-08-30 19:17:30|106241.2|106191.2|106244.3|106194.3|106244.6|106194.6|106238.3|106188.3|51
1725045460000|2024-08-30 19:17:40|106243.6|106193.6|106244.2|106194.2|106245.2|106195.2|106240|106190|41
1725045470000|2024-08-30 19:17:50|106244.6|106194.6|106244.9|106194.9|106246.1|106196.1|106240.7|106190.7|29
1725045480000|2024-08-30 19:18:00|106245.2|106195.2|106245.5|106195.5|106246.2|106196.2|106245|106195|15
1725045490000|2024-08-30 19:18:10|106246|106196|106245.8|106195.8|106246.5|106196.5|106242.5|106192.5|20
1725045500000|2024-08-30 19:18:20|106246.4|106196.4|106237.9|106187.9|106246.4|106196.4|106237.9|106187.9|71
1725045510000|2024-08-30 19:18:30|106238.6|106188.6|106241.6|106191.6|106242.3|106192.3|106238.4|106188.4|45
1725045520000|2024-08-30 19:18:40|106241.4|106191.4|106243.1|106193.1|106243.7|106193.7|106233.3|106183.3|43
1725045530000|2024-08-30 19:18:50|106242.9|106192.9|106242.3|106192.3|106244.6|106194.6|106240.7|106190.7|19
1725045540000|2024-08-30 19:19:00|106243.6|106193.6|106242.3|106192.3|106243.6|106193.6|106241.4|106191.4|13
1725045550000|2024-08-30 19:19:10|106242.8|106192.8|106242.5|106192.5|106242.8|106192.8|106242.5|106192.5|4
1725045560000|2024-08-30 19:19:20|106243.3|106193.3|106242.7|106192.7|106243.3|106193.3|106240.9|106190.9|17
1725045570000|2024-08-30 19:19:30|106242.2|106192.2|106241.9|106191.9|106243.5|106193.5|106241.2|106191.2|19
1725045580000|2024-08-30 19:19:40|106242.2|106192.2|106240.6|106190.6|106242.6|106192.6|106239.7|106189.7|33
1725045590000|2024-08-30 19:19:50|106239.4|106189.4|106241.5|106191.5|106242.1|106192.1|106239.4|106189.4|23
1725045600000|2024-08-30 19:20:00|106241.9|106191.9|106239.8|106189.8|106243.9|106193.9|106238.5|106188.5|40
1725045610000|2024-08-30 19:20:10|106239.3|106189.3|106237.9|106187.9|106241|106191|106236.2|106186.2|54
1725045620000|2024-08-30 19:20:20|106237.5|106187.5|106241.3|106191.3|106241.5|106191.5|106236.1|106186.1|30
1725045630000|2024-08-30 19:20:30|106240.6|106190.6|106240.7|106190.7|106242.4|106192.4|106238.7|106188.7|23
1725045640000|2024-08-30 19:20:40|106240.8|106190.8|106241.8|106191.8|106242.3|106192.3|106238.8|106188.8|23
1725045650000|2024-08-30 19:20:50|106241.9|106191.9|106233.9|106183.9|106241.9|106191.9|106232.3|106182.3|51
1725045660000|2024-08-30 19:21:00|106234.2|106184.2|106237.1|106187.1|106238.6|106188.6|106233.5|106183.5|41
1725045670000|2024-08-30 19:21:10|106237.5|106187.5|106232.7|106182.7|106237.9|106187.9|106230.3|106180.3|51
1725045680000|2024-08-30 19:21:20|106233.9|106183.9|106234|106184|106234|106184|106233.7|106183.7|4
1725045690000|2024-08-30 19:21:30|106233.8|106183.8|106234|106184|106234.1|106184.1|106233.7|106183.7|4
1725045700000|2024-08-30 19:21:40|106234.4|106184.4|106230.3|106180.3|106234.7|106184.7|106228.5|106178.5|47
1725045710000|2024-08-30 19:21:50|106229.1|106179.1|106232.9|106182.9|106233.3|106183.3|106227.6|106177.6|23
1725045720000|2024-08-30 19:22:00|106233.1|106183.1|106232.9|106182.9|106235.2|106185.2|106232.5|106182.5|13
1725045730000|2024-08-30 19:22:10|106233|106183|106230.7|106180.7|106233.3|106183.3|106229.6|106179.6|49
1725045740000|2024-08-30 19:22:20|106230.8|106180.8|106233.1|106183.1|106235|106185|106230.8|106180.8|42
1725045750000|2024-08-30 19:22:30|106233.7|106183.7|106230.5|106180.5|106233.9|106183.9|106229.6|106179.6|15
1725045760000|2024-08-30 19:22:40|106230.4|106180.4|106230.7|106180.7|106230.7|106180.7|106230.4|106180.4|3
1725045770000|2024-08-30 19:22:50|106230.8|106180.8|106230.5|106180.5|106232|106182|106229.3|106179.3|21
1725045780000|2024-08-30 19:23:00|106230.6|106180.6|106230.2|106180.2|106230.7|106180.7|106230|106180|6
1725045790000|2024-08-30 19:23:10|106230.6|106180.6|106230.2|106180.2|106232|106182|106229.7|106179.7|14
1725045800000|2024-08-30 19:23:20|106230.7|106180.7|106230.9|106180.9|106231|106181|106229.5|106179.5|14
1725045810000|2024-08-30 19:23:30|106230.8|106180.8|106227|106177|106231.5|106181.5|106224.6|106174.6|32
1725045820000|2024-08-30 19:23:40|106227.3|106177.3|106215.2|106165.2|106227.8|106177.8|106215.2|106165.2|25
1725045830000|2024-08-30 19:23:50|106214.6|106164.6|106215.6|106165.6|106215.6|106165.6|106214.1|106164.1|11
1725045840000|2024-08-30 19:24:00|106215.8|106165.8|106215|106165|106215.8|106165.8|106211.9|106161.9|9
1725045850000|2024-08-30 19:24:10|106215.1|106165.1|106215|106165|106215.1|106165.1|106214.9|106164.9|3
1725045860000|2024-08-30 19:24:20|106214.4|106164.4|106216|106166|106216|106166|106214.4|106164.4|10
1725045870000|2024-08-30 19:24:30|106215.5|106165.5|106214.5|106164.5|106216|106166|106213.2|106163.2|65
1725045880000|2024-08-30 19:24:40|106213.8|106163.8|106214.5|106164.5|106215.2|106165.2|106213.5|106163.5|18
1725045890000|2024-08-30 19:24:50|106214.9|106164.9|106214.2|106164.2|106214.9|106164.9|106214.2|106164.2|3
1725045900000|2024-08-30 19:25:00|106214.5|106164.5|106218.1|106168.1|106219.6|106169.6|106214.5|106164.5|22
1725045910000|2024-08-30 19:25:10|106218.7|106168.7|106215|106165|106218.7|106168.7|106214.2|106164.2|17
1725045920000|2024-08-30 19:25:20|106213.8|106163.8|106215.3|106165.3|106215.9|106165.9|106212.8|106162.8|32
1725045930000|2024-08-30 19:25:30|106215.1|106165.1|106215.6|106165.6|106216|106166|106215.1|106165.1|5
1725045940000|2024-08-30 19:25:40|106215.4|106165.4|106214.7|106164.7|106215.4|106165.4|106214.4|106164.4|5
1725045950000|2024-08-30 19:25:50|106214.9|106164.9|106214.9|106164.9|106214.9|106164.9|106214.9|106164.9|1
1725045960000|2024-08-30 19:26:00|106215.1|106165.1|106219.4|106169.4|106219.4|106169.4|106215.1|106165.1|7
1725045970000|2024-08-30 19:26:10|106219|106169|106219.2|106169.2|106219.5|106169.5|106219|106169|6
1725045980000|2024-08-30 19:26:20|106219.3|106169.3|106219.1|106169.1|106219.4|106169.4|106218.7|106168.7|5
1725045990000|2024-08-30 19:26:30|106219|106169|106219.6|106169.6|106219.6|106169.6|106218.6|106168.6|5
1725046000000|2024-08-30 19:26:40|106219.2|106169.2|106218.9|106168.9|106219.3|106169.3|106218.9|106168.9|4
1725046010000|2024-08-30 19:26:50|106218.7|106168.7|106215.6|106165.6|106218.7|106168.7|106210.6|106160.6|36
1725046020000|2024-08-30 19:27:00|106215.4|106165.4|106214|106164|106215.6|106165.6|106214|106164|7
1725046030000|2024-08-30 19:27:10|106213.9|106163.9|106214.6|106164.6|106215|106165|106213.9|106163.9|6
1725046040000|2024-08-30 19:27:20|106214.7|106164.7|106215.7|106165.7|106215.7|106165.7|106214.6|106164.6|4
1725046050000|2024-08-30 19:27:30|106215.6|106165.6|106216|106166|106219.5|106169.5|106214.6|106164.6|23
1725046060000|2024-08-30 19:27:40|106215.6|106165.6|106214.7|106164.7|106215.8|106165.8|106213.8|106163.8|11
1725046070000|2024-08-30 19:27:50|106214.9|106164.9|106215.3|106165.3|106215.3|106165.3|106214.9|106164.9|7
1725046080000|2024-08-30 19:28:00|106215.6|106165.6|106215.5|106165.5|106215.6|106165.6|106215.3|106165.3|3
1725046090000|2024-08-30 19:28:10|106216|106166|106218|106168|106219|106169|106216|106166|15
1725046100000|2024-08-30 19:28:20|106217.5|106167.5|106216.4|106166.4|106217.5|106167.5|106216|106166|8
1725046110000|2024-08-30 19:28:30|106216.5|106166.5|106216.1|106166.1|106216.9|106166.9|106216.1|106166.1|12
1725046120000|2024-08-30 19:28:40|106216.2|106166.2|106216.7|106166.7|106216.7|106166.7|106216.2|106166.2|3
1725046130000|2024-08-30 19:28:50|106217|106167|106220.1|106170.1|106221.6|106171.6|106217|106167|10
1725046140000|2024-08-30 19:29:00|106219.8|106169.8|106215.5|106165.5|106219.8|106169.8|106215.5|106165.5|11
1725046150000|2024-08-30 19:29:10|106214.7|106164.7|106212.4|106162.4|106214.7|106164.7|106212.4|106162.4|10
1725046160000|2024-08-30 19:29:20|106211.9|106161.9|106212|106162|106212.2|106162.2|106211.9|106161.9|3
1725046170000|2024-08-30 19:29:30|106212.1|106162.1|106212.1|106162.1|106212.1|106162.1|106212.1|106162.1|1
1725046180000|2024-08-30 19:29:40|106212.5|106162.5|106212.1|106162.1|106212.5|106162.5|106211.2|106161.2|4
1725046190000|2024-08-30 19:29:50|106212.3|106162.3|106215.9|106165.9|106215.9|106165.9|106211.7|106161.7|8
1725046200000|2024-08-30 19:30:00|106216|106166|106181|106131|106216|106166|106177.1|106127.1|44
1725046210000|2024-08-30 19:30:10|106179.6|106129.6|106183.4|106133.4|106189.6|106139.6|106179.6|106129.6|66
1725046220000|2024-08-30 19:30:20|106183.9|106133.9|106187.2|106137.2|106192.5|106142.5|106178.5|106128.5|54
1725046230000|2024-08-30 19:30:30|106186.8|106136.8|106188.3|106138.3|106190.6|106140.6|106182.1|106132.1|44
1725046240000|2024-08-30 19:30:40|106187.9|106137.9|106188.6|106138.6|106195.8|106145.8|106184.9|106134.9|60
1725046250000|2024-08-30 19:30:50|106187.6|106137.6|106186|106136|106187.7|106137.7|106184.4|106134.4|21
1725046260000|2024-08-30 19:31:00|106186.5|106136.5|106185.8|106135.8|106186.8|106136.8|106184.4|106134.4|28
1725046270000|2024-08-30 19:31:10|106186|106136|106180|106130|106186|106136|106179.7|106129.7|28
1725046280000|2024-08-30 19:31:20|106180.3|106130.3|106180.7|106130.7|106181.1|106131.1|106180.3|106130.3|7
1725046290000|2024-08-30 19:31:30|106181|106131|106181.3|106131.3|106182.8|106132.8|106180.9|106130.9|8
1725046300000|2024-08-30 19:31:40|106181.4|106131.4|106187.7|106137.7|106190.7|106140.7|106181.4|106131.4|21
1725046310000|2024-08-30 19:31:50|106187.4|106137.4|106192|106142|106192|106142|106187.1|106137.1|19
1725046320000|2024-08-30 19:32:00|106192.5|106142.5|106196.8|106146.8|106199.3|106149.3|106192.5|106142.5|22
1725046330000|2024-08-30 19:32:10|106197.3|106147.3|106199.8|106149.8|106202.1|106152.1|106196.9|106146.9|58
1725046340000|2024-08-30 19:32:20|106199.4|106149.4|106198.2|106148.2|106199.7|106149.7|106196.6|106146.6|55
1725046350000|2024-08-30 19:32:30|106197.5|106147.5|106196.8|106146.8|106199.4|106149.4|106194|106144|32
1725046360000|2024-08-30 19:32:40|106198|106148|106196|106146|106198.6|106148.6|106194.6|106144.6|53
1725046370000|2024-08-30 19:32:50|106194.9|106144.9|106197.4|106147.4|106199.6|106149.6|106194.9|106144.9|50
1725046380000|2024-08-30 19:33:00|106197.8|106147.8|106203.5|106153.5|106203.9|106153.9|106197.7|106147.7|42
1725046390000|2024-08-30 19:33:10|106202.9|106152.9|106202.9|106152.9|106204.3|106154.3|106201.2|106151.2|28
1725046400000|2024-08-30 19:33:20|106202.4|106152.4|106206.6|106156.6|106206.7|106156.7|106202.3|106152.3|26
1725046410000|2024-08-30 19:33:30|106206.7|106156.7|106207.4|106157.4|106208.3|106158.3|106205.3|106155.3|25
1725046420000|2024-08-30 19:33:40|106207.5|106157.5|106203.6|106153.6|106207.8|106157.8|106203.6|106153.6|16
1725046430000|2024-08-30 19:33:50|106203.3|106153.3|106202.5|106152.5|106203.5|106153.5|106202.5|106152.5|7
1725046440000|2024-08-30 19:34:00|106202.4|106152.4|106202.9|106152.9|106204.1|106154.1|106202.4|106152.4|15
1725046450000|2024-08-30 19:34:10|106203.1|106153.1|106207.6|106157.6|106209.5|106159.5|106203.1|106153.1|40
1725046460000|2024-08-30 19:34:20|106207.7|106157.7|106218.5|106168.5|106218.5|106168.5|106207.3|106157.3|51
1725046470000|2024-08-30 19:34:30|106218.6|106168.6|106212.9|106162.9|106218.6|106168.6|106212.5|106162.5|24
1725046480000|2024-08-30 19:34:40|106212.7|106162.7|106214.4|106164.4|106214.6|106164.6|106209.8|106159.8|18
1725046490000|2024-08-30 19:34:50|106214|106164|106213.5|106163.5|106214.8|106164.8|106211|106161|75
1725046500000|2024-08-30 19:35:00|106212.5|106162.5|106217.9|106167.9|106218.3|106168.3|106211.3|106161.3|36
1725046510000|2024-08-30 19:35:10|106218.4|106168.4|106213.7|106163.7|106219|106169|106213.7|106163.7|29
1725046520000|2024-08-30 19:35:20|106214.1|106164.1|106209.7|106159.7|106214.8|106164.8|106208.8|106158.8|47
1725046530000|2024-08-30 19:35:30|106209.6|106159.6|106209.3|106159.3|106209.9|106159.9|106209.3|106159.3|5
1725046540000|2024-08-30 19:35:40|106209.2|106159.2|106213|106163|106213|106163|106209.1|106159.1|17
1725046550000|2024-08-30 19:35:50|106213.2|106163.2|106213.5|106163.5|106214.2|106164.2|106212.2|106162.2|17
1725046560000|2024-08-30 19:36:00|106213.6|106163.6|106211.7|106161.7|106215.2|106165.2|106211.7|106161.7|21
1725046570000|2024-08-30 19:36:10|106213|106163|106208.3|106158.3|106213.5|106163.5|106208|106158|28
1725046580000|2024-08-30 19:36:20|106207.5|106157.5|106207.5|106157.5|106212.7|106162.7|106206.4|106156.4|46
1725046590000|2024-08-30 19:36:30|106207.7|106157.7|106206.7|106156.7|106210.7|106160.7|106205.9|106155.9|35
1725046600000|2024-08-30 19:36:40|106207.6|106157.6|106208.1|106158.1|106208.3|106158.3|106207.3|106157.3|11
1725046610000|2024-08-30 19:36:50|106207.6|106157.6|106205.4|106155.4|106207.6|106157.6|106204.4|106154.4|28
1725046620000|2024-08-30 19:37:00|106205.5|106155.5|106209.1|106159.1|106209.3|106159.3|106205.5|106155.5|11
1725046630000|2024-08-30 19:37:10|106212.5|106162.5|106212.3|106162.3|106212.5|106162.5|106205.7|106155.7|36
1725046640000|2024-08-30 19:37:20|106212.6|106162.6|106212.1|106162.1|106214.5|106164.5|106210.2|106160.2|34
1725046650000|2024-08-30 19:37:30|106212.5|106162.5|106216|106166|106216.3|106166.3|106207.5|106157.5|58
1725046660000|2024-08-30 19:37:40|106215.1|106165.1|106213.1|106163.1|106215.9|106165.9|106211.1|106161.1|47
1725046670000|2024-08-30 19:37:50|106213|106163|106208.9|106158.9|106213|106163|106207.9|106157.9|42
1725046680000|2024-08-30 19:38:00|106208.5|106158.5|106212.9|106162.9|106214.6|106164.6|106206.3|106156.3|33
1725046690000|2024-08-30 19:38:10|106213.1|106163.1|106213.4|106163.4|106213.4|106163.4|106213.1|106163.1|4
1725046700000|2024-08-30 19:38:20|106213.3|106163.3|106214.3|106164.3|106214.3|106164.3|106212.4|106162.4|7
1725046710000|2024-08-30 19:38:30|106214.8|106164.8|106215.4|106165.4|106215.4|106165.4|106214.8|106164.8|6
1725046720000|2024-08-30 19:38:40|106215.5|106165.5|106212.6|106162.6|106216.3|106166.3|106211.9|106161.9|14
1725046730000|2024-08-30 19:38:50|106213.2|106163.2|106213.8|106163.8|106215.2|106165.2|106211.3|106161.3|31
1725046740000|2024-08-30 19:39:00|106213.4|106163.4|106216.1|106166.1|106216.1|106166.1|106213.4|106163.4|12
1725046750000|2024-08-30 19:39:10|106215.8|106165.8|106218.6|106168.6|106218.6|106168.6|106213.3|106163.3|19
1725046760000|2024-08-30 19:39:20|106218.3|106168.3|106215.6|106165.6|106218.3|106168.3|106213.3|106163.3|17
1725046770000|2024-08-30 19:39:30|106215.3|106165.3|106215.2|106165.2|106215.3|106165.3|106214.6|106164.6|5
1725046780000|2024-08-30 19:39:40|106215.3|106165.3|106211.3|106161.3|106215.3|106165.3|106210.9|106160.9|11
1725046790000|2024-08-30 19:39:50|106211.1|106161.1|106214.4|106164.4|106214.6|106164.6|106211.1|106161.1|20
1725046800000|2024-08-30 19:40:00|106215|106165|106216.5|106166.5|106222.7|106172.7|106215|106165|38
1725046810000|2024-08-30 19:40:10|106216.7|106166.7|106220.7|106170.7|106220.7|106170.7|106216.5|106166.5|12
1725046820000|2024-08-30 19:40:20|106221.7|106171.7|106226.7|106176.7|106228.6|106178.6|106221.7|106171.7|16
1725046830000|2024-08-30 19:40:30|106227.2|106177.2|106226.7|106176.7|106227.2|106177.2|106226.4|106176.4|5
1725046840000|2024-08-30 19:40:40|106226.9|106176.9|106225.1|106175.1|106227.1|106177.1|106224.1|106174.1|10
1725046850000|2024-08-30 19:40:50|106225.6|106175.6|106224.5|106174.5|106228.4|106178.4|106222.5|106172.5|27
1725046860000|2024-08-30 19:41:00|106224.1|106174.1|106220.7|106170.7|106227|106177|106220.4|106170.4|29
1725046870000|2024-08-30 19:41:10|106221|106171|106226.7|106176.7|106228.6|106178.6|106221|106171|18
1725046880000|2024-08-30 19:41:20|106226.4|106176.4|106226.8|106176.8|106226.9|106176.9|106226.4|106176.4|4
1725046890000|2024-08-30 19:41:30|106226.9|106176.9|106228.9|106178.9|106229.5|106179.5|106226.7|106176.7|14
1725046900000|2024-08-30 19:41:40|106228.1|106178.1|106227.2|106177.2|106228.1|106178.1|106221.3|106171.3|29
1725046910000|2024-08-30 19:41:50|106227.1|106177.1|106227|106177|106227.2|106177.2|106227|106177|3
1725046930000|2024-08-30 19:42:10|106227.2|106177.2|106225.8|106175.8|106228|106178|106225.2|106175.2|12
1725046940000|2024-08-30 19:42:20|106225.4|106175.4|106222.2|106172.2|106225.4|106175.4|106222.2|106172.2|8
1725046950000|2024-08-30 19:42:30|106222.8|106172.8|106227|106177|106227|106177|106220.7|106170.7|25
1725046960000|2024-08-30 19:42:40|106226.8|106176.8|106227.3|106177.3|106227.3|106177.3|106226.5|106176.5|6
1725046970000|2024-08-30 19:42:50|106227.2|106177.2|106227.1|106177.1|106227.2|106177.2|106226.4|106176.4|4
1725046980000|2024-08-30 19:43:00|106227.2|106177.2|106228.2|106178.2|106228.8|106178.8|106227.1|106177.1|6
1725047000000|2024-08-30 19:43:20|106228.8|106178.8|106229.4|106179.4|106231.2|106181.2|106228.8|106178.8|11
1725047010000|2024-08-30 19:43:30|106229.5|106179.5|106229.5|106179.5|106229.6|106179.6|106229.4|106179.4|4
1725047020000|2024-08-30 19:43:40|106229.4|106179.4|106229.7|106179.7|106230.4|106180.4|106229.2|106179.2|12
1725047030000|2024-08-30 19:43:50|106229.4|106179.4|106228.7|106178.7|106229.4|106179.4|106228.7|106178.7|3
1725047040000|2024-08-30 19:44:00|106229.2|106179.2|106234|106184|106234.5|106184.5|106228.3|106178.3|20
1725047050000|2024-08-30 19:44:10|106233.7|106183.7|106231.7|106181.7|106233.7|106183.7|106231.7|106181.7|9
1725047060000|2024-08-30 19:44:20|106231.3|106181.3|106231.9|106181.9|106231.9|106181.9|106231.3|106181.3|4
1725047070000|2024-08-30 19:44:30|106231.8|106181.8|106230.8|106180.8|106231.9|106181.9|106230.8|106180.8|12
1725047080000|2024-08-30 19:44:40|106230.7|106180.7|106229.7|106179.7|106230.7|106180.7|106229.5|106179.5|8
1725047090000|2024-08-30 19:44:50|106230.1|106180.1|106232.4|106182.4|106232.4|106182.4|106230.1|106180.1|2
1725047100000|2024-08-30 19:45:00|106232.9|106182.9|106234.3|106184.3|106234.9|106184.9|106232.9|106182.9|10
1725047110000|2024-08-30 19:45:10|106234.4|106184.4|106234.1|106184.1|106234.4|106184.4|106234.1|106184.1|2
1725047120000|2024-08-30 19:45:20|106234.2|106184.2|106235.2|106185.2|106235.2|106185.2|106234.2|106184.2|5
1725047130000|2024-08-30 19:45:30|106234.8|106184.8|106234.7|106184.7|106234.8|106184.8|106234.5|106184.5|3
1725047140000|2024-08-30 19:45:40|106234.8|106184.8|106235.1|106185.1|106235.1|106185.1|106234.5|106184.5|4
1725047150000|2024-08-30 19:45:50|106235.4|106185.4|106222.2|106172.2|106235.4|106185.4|106219.9|106169.9|22
1725047160000|2024-08-30 19:46:00|106221.9|106171.9|106223.5|106173.5|106226.9|106176.9|106221.5|106171.5|58
1725047170000|2024-08-30 19:46:10|106226.5|106176.5|106226|106176|106226.5|106176.5|106222.6|106172.6|32
1725047180000|2024-08-30 19:46:20|106226.7|106176.7|106227.8|106177.8|106229.1|106179.1|106225.3|106175.3|31
1725047190000|2024-08-30 19:46:30|106227.4|106177.4|106226.9|106176.9|106228.8|106178.8|106226.5|106176.5|16
1725047200000|2024-08-30 19:46:40|106230.3|106180.3|106226.6|106176.6|106230.3|106180.3|106225.3|106175.3|50
1725047210000|2024-08-30 19:46:50|106227|106177|106230.7|106180.7|106232.8|106182.8|106227|106177|14
1725047220000|2024-08-30 19:47:00|106230.4|106180.4|106234|106184|106234|106184|106229.5|106179.5|16
1725047230000|2024-08-30 19:47:10|106234.2|106184.2|106232.2|106182.2|106234.4|106184.4|106228.7|106178.7|37
1725047240000|2024-08-30 19:47:20|106232|106182|106232.6|106182.6|106235.5|106185.5|106231.7|106181.7|18
1725047250000|2024-08-30 19:47:30|106233.6|106183.6|106233|106183|106233.6|106183.6|106232.4|106182.4|7
1725047260000|2024-08-30 19:47:40|106232.9|106182.9|106228.4|106178.4|106232.9|106182.9|106224.4|106174.4|43
1725047270000|2024-08-30 19:47:50|106228.7|106178.7|106224.3|106174.3|106230.7|106180.7|106224.2|106174.2|48
1725047280000|2024-08-30 19:48:00|106224.1|106174.1|106220|106170|106224.2|106174.2|106220|106170|22
1725047290000|2024-08-30 19:48:10|106219.9|106169.9|106218.2|106168.2|106221.4|106171.4|106217.4|106167.4|17
1725047300000|2024-08-30 19:48:20|106218.4|106168.4|106223.4|106173.4|106223.9|106173.9|106218.4|106168.4|29
1725047310000|2024-08-30 19:48:30|106223.8|106173.8|106221.6|106171.6|106226.2|106176.2|106220.8|106170.8|17
1725047320000|2024-08-30 19:48:40|106221.9|106171.9|106222.9|106172.9|106225.6|106175.6|106221.9|106171.9|15
1725047330000|2024-08-30 19:48:50|106223.1|106173.1|106218.7|106168.7|106223.5|106173.5|106218.5|106168.5|9
1725047340000|2024-08-30 19:49:00|106218.9|106168.9|106220.5|106170.5|106220.6|106170.6|106217.5|106167.5|29
1725047350000|2024-08-30 19:49:10|106220.1|106170.1|106219.8|106169.8|106220.9|106170.9|106218.6|106168.6|28
1725047360000|2024-08-30 19:49:20|106220.1|106170.1|106218.2|106168.2|106220.7|106170.7|106217.8|106167.8|31
1725047370000|2024-08-30 19:49:30|106218.7|106168.7|106218.9|106168.9|106219.2|106169.2|106218.4|106168.4|8
1725047380000|2024-08-30 19:49:40|106219.6|106169.6|106218.1|106168.1|106219.6|106169.6|106218.1|106168.1|7
1725047390000|2024-08-30 19:49:50|106218.5|106168.5|106217.6|106167.6|106220|106170|106217.3|106167.3|16
1725047400000|2024-08-30 19:50:00|106217.2|106167.2|106213.6|106163.6|106217.2|106167.2|106213.6|106163.6|26
1725047410000|2024-08-30 19:50:10|106213.5|106163.5|106212.5|106162.5|106217.1|106167.1|106212.5|106162.5|32
1725047420000|2024-08-30 19:50:20|106212.8|106162.8|106212.1|106162.1|106213.3|106163.3|106211.9|106161.9|10
1725047430000|2024-08-30 19:50:30|106211.6|106161.6|106207.8|106157.8|106212.2|106162.2|106207.8|106157.8|22
1725047440000|2024-08-30 19:50:40|106206.2|106156.2|106207.2|106157.2|106210.2|106160.2|106205.4|106155.4|29
1725047450000|2024-08-30 19:50:50|106206.4|106156.4|106205.6|106155.6|106208.5|106158.5|106203.8|106153.8|24
1725047460000|2024-08-30 19:51:00|106205.8|106155.8|106206|106156|106206.8|106156.8|106205.6|106155.6|10
1725047470000|2024-08-30 19:51:10|106205.6|106155.6|106191.9|106141.9|106205.6|106155.6|106191.7|106141.7|24
1725047480000|2024-08-30 19:51:20|106192.1|106142.1|106193.9|106143.9|106194.2|106144.2|106191.7|106141.7|22
1725047490000|2024-08-30 19:51:30|106193|106143|106168.3|106118.3|106193.4|106143.4|106162.8|106112.8|32
1725047500000|2024-08-30 19:51:40|106168.4|106118.4|106167.5|106117.5|106171.1|106121.1|106165.4|106115.4|75
1725047510000|2024-08-30 19:51:50|106168.2|106118.2|106168.1|106118.1|106169.1|106119.1|106163.9|106113.9|72
1725047520000|2024-08-30 19:52:00|106168.6|106118.6|106168.2|106118.2|106168.9|106118.9|106157.4|106107.4|69
1725047530000|2024-08-30 19:52:10|106169|106119|106161.6|106111.6|106170.3|106120.3|106158.6|106108.6|74
1725047540000|2024-08-30 19:52:20|106162.7|106112.7|106163.8|106113.8|106165.7|106115.7|106160|106110|76
1725047550000|2024-08-30 19:52:30|106163.2|106113.2|106165.9|106115.9|106166.8|106116.8|106162.6|106112.6|72
1725047560000|2024-08-30 19:52:40|106165.3|106115.3|106164.7|106114.7|106165.7|106115.7|106163.4|106113.4|44
1725047570000|2024-08-30 19:52:50|106164.4|106114.4|106138.5|106088.5|106165|106115|106138.5|106088.5|59
1725047580000|2024-08-30 19:53:00|106137.8|106087.8|106125.3|106075.3|106138|106088|106124.2|106074.2|71
1725047590000|2024-08-30 19:53:10|106122.1|106072.1|106125.2|106075.2|106127.3|106077.3|106118.3|106068.3|65
1725047600000|2024-08-30 19:53:20|106122.8|106072.8|106117.9|106067.9|106129.5|106079.5|106113|106063|72
1725047610000|2024-08-30 19:53:30|106117.4|106067.4|106120.1|106070.1|106120.7|106070.7|106117|106067|42
1725047620000|2024-08-30 19:53:40|106120.9|106070.9|106118.3|106068.3|106121.8|106071.8|106116.6|106066.6|56
1725047630000|2024-08-30 19:53:50|106118.9|106068.9|106115.5|106065.5|106120.1|106070.1|106115.5|106065.5|57
1725047640000|2024-08-30 19:54:00|106112.8|106062.8|106113.4|106063.4|106119.1|106069.1|106106|106056|58
1725047650000|2024-08-30 19:54:10|106114|106064|106107.7|106057.7|106114|106064|106105.2|106055.2|65
1725047660000|2024-08-30 19:54:20|106109.3|106059.3|106107.6|106057.6|106109.9|106059.9|106105.3|106055.3|66
1725047670000|2024-08-30 19:54:30|106105.7|106055.7|106106.1|106056.1|106114.7|106064.7|106105.7|106055.7|48
1725047680000|2024-08-30 19:54:40|106104.2|106054.2|106110.4|106060.4|106113.5|106063.5|106104|106054|55
1725047690000|2024-08-30 19:54:50|106111.7|106061.7|106113.3|106063.3|106115.5|106065.5|106110|106060|55
1725047700000|2024-08-30 19:55:00|106113.9|106063.9|106112.9|106062.9|106114.8|106064.8|106109.6|106059.6|40
1725047710000|2024-08-30 19:55:10|106110.6|106060.6|106111.3|106061.3|106112.3|106062.3|106108|106058|56
1725047720000|2024-08-30 19:55:20|106111.5|106061.5|106106.5|106056.5|106113.7|106063.7|106099.8|106049.8|69
1725047730000|2024-08-30 19:55:30|106106.1|106056.1|106107.5|106057.5|106108.6|106058.6|106104.3|106054.3|52
1725047740000|2024-08-30 19:55:40|106106|106056|106107.1|106057.1|106111.2|106061.2|106105.9|106055.9|65
1725047750000|2024-08-30 19:55:50|106107|106057|106103.9|106053.9|106107.6|106057.6|106102.8|106052.8|30
1725047760000|2024-08-30 19:56:00|106104.9|106054.9|106106|106056|106106.5|106056.5|106103.5|106053.5|55
1725047770000|2024-08-30 19:56:10|106106.3|106056.3|106108.2|106058.2|106109.3|106059.3|106106|106056|67
1725047780000|2024-08-30 19:56:20|106106.5|106056.5|106105.8|106055.8|106109.9|106059.9|106104.7|106054.7|59
1725047790000|2024-08-30 19:56:30|106108.1|106058.1|106104.4|106054.4|106109.8|106059.8|106103.9|106053.9|69
1725047800000|2024-08-30 19:56:40|106105.3|106055.3|106109.8|106059.8|106111.3|106061.3|106104|106054|68
1725047810000|2024-08-30 19:56:50|106109.5|106059.5|106113.4|106063.4|106117.7|106067.7|106103.3|106053.3|72
1725047820000|2024-08-30 19:57:00|106111.9|106061.9|106114.7|106064.7|106117.5|106067.5|106110.6|106060.6|73
1725047830000|2024-08-30 19:57:10|106115.9|106065.9|106114|106064|106116.7|106066.7|106109.4|106059.4|70
1725047840000|2024-08-30 19:57:20|106115.1|106065.1|106112.5|106062.5|106116.4|106066.4|106109.9|106059.9|69
1725047850000|2024-08-30 19:57:30|106112.2|106062.2|106090.6|106040.6|106112.3|106062.3|106089.7|106039.7|69
1725047860000|2024-08-30 19:57:40|106089.9|106039.9|106074.4|106024.4|106091.4|106041.4|106073.7|106023.7|76
1725047870000|2024-08-30 19:57:50|106073|106023|106075.8|106025.8|106080|106030|106065.2|106015.2|69
1725047880000|2024-08-30 19:58:00|106075.5|106025.5|106084.9|106034.9|106088.3|106038.3|106073.5|106023.5|67
1725047890000|2024-08-30 19:58:10|106080.2|106030.2|106079.6|106029.6|106083|106033|106074.9|106024.9|49
1725047900000|2024-08-30 19:58:20|106079.4|106029.4|106080.3|106030.3|106080.3|106030.3|106069.6|106019.6|43
1725047910000|2024-08-30 19:58:30|106079.9|106029.9|106080.9|106030.9|106088.9|106038.9|106071.2|106021.2|71
1725047920000|2024-08-30 19:58:40|106081.1|106031.1|106075.8|106025.8|106081.1|106031.1|106075.2|106025.2|54
1725047930000|2024-08-30 19:58:50|106075.9|106025.9|106075.8|106025.8|106079.4|106029.4|106072.2|106022.2|64
1725047940000|2024-08-30 19:59:00|106076.4|106026.4|106074.1|106024.1|106077|106027|106065.5|106015.5|71
1725047950000|2024-08-30 19:59:10|106072.3|106022.3|106093.1|106043.1|106100.1|106050.1|106067.9|106017.9|61
1725047960000|2024-08-30 19:59:20|106092.5|106042.5|106077.8|106027.8|106094.7|106044.7|106077.4|106027.4|62
1725047970000|2024-08-30 19:59:30|106075.8|106025.8|106078.3|106028.3|106082.9|106032.9|106075.8|106025.8|44
1725047980000|2024-08-30 19:59:40|106077.5|106027.5|106074.7|106024.7|106078.2|106028.2|106073.6|106023.6|61
1725047990000|2024-08-30 19:59:50|106075.3|106025.3|106090.9|106040.9|106091.3|106041.3|106074.3|106024.3|67
1725048000000|2024-08-30 20:00:00|106090.3|106040.3|106088.9|106038.9|106104.4|106054.4|106083.5|106033.5|74
1725048010000|2024-08-30 20:00:10|106089.2|106039.2|106080|106030|106089.2|106039.2|106078.8|106028.8|55
1725048020000|2024-08-30 20:00:20|106080.3|106030.3|106074.5|106024.5|106083.9|106033.9|106071.8|106021.8|77
1725048030000|2024-08-30 20:00:30|106074.2|106024.2|106073.9|106023.9|106074.7|106024.7|106071|106021|66
1725048040000|2024-08-30 20:00:40|106074.7|106024.7|106076.2|106026.2|106076.9|106026.9|106073.2|106023.2|35
1725048050000|2024-08-30 20:00:50|106077.7|106027.7|106079.6|106029.6|106080.1|106030.1|106075.3|106025.3|21
1725048060000|2024-08-30 20:01:00|106077.7|106027.7|106068.8|106018.8|106081.8|106031.8|106068.8|106018.8|31
1725048070000|2024-08-30 20:01:10|106069.3|106019.3|106066.2|106016.2|106071.4|106021.4|106064.9|106014.9|67
1725048080000|2024-08-30 20:01:20|106065.8|106015.8|106067.4|106017.4|106070.5|106020.5|106065.8|106015.8|34
1725048090000|2024-08-30 20:01:30|106067.1|106017.1|106066.1|106016.1|106071.7|106021.7|106064.9|106014.9|53
1725048100000|2024-08-30 20:01:40|106066.6|106016.6|106076.7|106026.7|106077.8|106027.8|106065.7|106015.7|56
1725048110000|2024-08-30 20:01:50|106073.4|106023.4|106080|106030|106080.2|106030.2|106070.6|106020.6|65
1725048120000|2024-08-30 20:02:00|106080.4|106030.4|106076.8|106026.8|106080.4|106030.4|106074.8|106024.8|33
1725048130000|2024-08-30 20:02:10|106076.7|106026.7|106078.6|106028.6|106080.8|106030.8|106076.7|106026.7|46
1725048140000|2024-08-30 20:02:20|106079|106029|106074.8|106024.8|106083.5|106033.5|106073.5|106023.5|41
1725048150000|2024-08-30 20:02:30|106073.8|106023.8|106067.8|106017.8|106073.8|106023.8|106058.5|106008.5|77
1725048160000|2024-08-30 20:02:40|106067.2|106017.2|106061.5|106011.5|106070.2|106020.2|106058.7|106008.7|77
1725048170000|2024-08-30 20:02:50|106061.3|106011.3|106056|106006|106062.7|106012.7|106054.7|106004.7|38
1725048180000|2024-08-30 20:03:00|106055.4|106005.4|106055.1|106005.1|106058.8|106008.8|106052.2|106002.2|52
1725048190000|2024-08-30 20:03:10|106055.7|106005.7|106054|106004|106056|106006|106048.7|105998.7|47
1725048200000|2024-08-30 20:03:20|106055.5|106005.5|106060.3|106010.3|106067.5|106017.5|106049|105999|67
1725048210000|2024-08-30 20:03:30|106059|106009|106055.7|106005.7|106060.7|106010.7|106052.9|106002.9|38
1725048220000|2024-08-30 20:03:40|106055.2|106005.2|106057.3|106007.3|106058.7|106008.7|106051.4|106001.4|22
1725048230000|2024-08-30 20:03:50|106058|106008|106059.1|106009.1|106059.6|106009.6|106058|106008|8
1725048240000|2024-08-30 20:04:00|106059.4|106009.4|106059.3|106009.3|106062|106012|106055.6|106005.6|70
1725048250000|2024-08-30 20:04:10|106061.6|106011.6|106061.1|106011.1|106063.5|106013.5|106056.3|106006.3|75
1725048260000|2024-08-30 20:04:20|106062.3|106012.3|106058.7|106008.7|106062.5|106012.5|106055.2|106005.2|76
1725048270000|2024-08-30 20:04:30|106059.5|106009.5|106057.5|106007.5|106062.7|106012.7|106055.4|106005.4|75
1725048280000|2024-08-30 20:04:40|106058.4|106008.4|106061|106011|106061.8|106011.8|106055.8|106005.8|58
1725048290000|2024-08-30 20:04:50|106059.3|106009.3|106059.4|106009.4|106061.4|106011.4|106055.6|106005.6|70
1725048300000|2024-08-30 20:05:00|106057.5|106007.5|106061.7|106011.7|106062.2|106012.2|106056.2|106006.2|19
1725048320000|2024-08-30 20:05:20|106061.3|106011.3|106057.5|106007.5|106065.5|106015.5|106056.1|106006.1|76
1725048330000|2024-08-30 20:05:30|106056.3|106006.3|106057.3|106007.3|106061.8|106011.8|106053.5|106003.5|41
1725048340000|2024-08-30 20:05:40|106057.5|106007.5|106055.6|106005.6|106057.8|106007.8|106048.6|105998.6|35
1725048350000|2024-08-30 20:05:50|106055.4|106005.4|106056|106006|106056|106006|106055.4|106005.4|5
1725048360000|2024-08-30 20:06:00|106057.1|106007.1|106064.7|106014.7|106066.4|106016.4|106056.8|106006.8|44
1725048370000|2024-08-30 20:06:10|106061.8|106011.8|106066.3|106016.3|106069.1|106019.1|106056.9|106006.9|48
1725048380000|2024-08-30 20:06:20|106066.7|106016.7|106070.4|106020.4|106070.4|106020.4|106061.2|106011.2|46
1725048390000|2024-08-30 20:06:30|106070.3|106020.3|106061.2|106011.2|106070.4|106020.4|106055.9|106005.9|28
1725048400000|2024-08-30 20:06:40|106060.8|106010.8|106071.1|106021.1|106071.7|106021.7|106057.2|106007.2|35
1725048410000|2024-08-30 20:06:50|106069.4|106019.4|106062.4|106012.4|106073.5|106023.5|106062.4|106012.4|71
1725048420000|2024-08-30 20:07:00|106065.3|106015.3|106059.6|106009.6|106066|106016|106059.6|106009.6|69
1725048430000|2024-08-30 20:07:10|106061.5|106011.5|106061.2|106011.2|106061.5|106011.5|106058.6|106008.6|26
1725048440000|2024-08-30 20:07:20|106061.5|106011.5|106065.2|106015.2|106065.2|106015.2|106058.8|106008.8|31
1725048450000|2024-08-30 20:07:30|106065.7|106015.7|106064.7|106014.7|106065.7|106015.7|106061.6|106011.6|34
1725048460000|2024-08-30 20:07:40|106064.9|106014.9|106060.7|106010.7|106064.9|106014.9|106058.8|106008.8|30
1725048470000|2024-08-30 20:07:50|106060.8|106010.8|106061|106011|106061|106011|106060.8|106010.8|2
1725048480000|2024-08-30 20:08:00|106060.6|106010.6|106061.7|106011.7|106064.2|106014.2|106059.8|106009.8|10
1725048490000|2024-08-30 20:08:10|106062|106012|106062.9|106012.9|106064.3|106014.3|106059.1|106009.1|17
1725048500000|2024-08-30 20:08:20|106062.6|106012.6|106062.8|106012.8|106062.8|106012.8|106062.6|106012.6|2
1725048510000|2024-08-30 20:08:30|106062.7|106012.7|106062.1|106012.1|106063.1|106013.1|106059.4|106009.4|23
1725048520000|2024-08-30 20:08:40|106062|106012|106062.8|106012.8|106063.1|106013.1|106062|106012|6
1725048530000|2024-08-30 20:08:50|106062.9|106012.9|106060.4|106010.4|106062.9|106012.9|106057.4|106007.4|12
1725048540000|2024-08-30 20:09:00|106060.3|106010.3|106060|106010|106060.5|106010.5|106060|106010|5
1725048550000|2024-08-30 20:09:10|106059.7|106009.7|106059.7|106009.7|106059.7|106009.7|106059.1|106009.1|10
1725048560000|2024-08-30 20:09:20|106060.2|106010.2|106060|106010|106061.7|106011.7|106060|106010|8
1725048570000|2024-08-30 20:09:30|106060.2|106010.2|106040.5|105990.5|106060.2|106010.2|106031.7|105981.7|66
1725048580000|2024-08-30 20:09:40|106038.3|105988.3|106042.1|105992.1|106047.2|105997.2|106036.5|105986.5|54
1725048590000|2024-08-30 20:09:50|106042.2|105992.2|106039.7|105989.7|106045|105995|106039.7|105989.7|34
1725048600000|2024-08-30 20:10:00|106035.4|105985.4|106043|105993|106043|105993|106035.4|105985.4|44
1725048610000|2024-08-30 20:10:10|106044.6|105994.6|106038.8|105988.8|106045.1|105995.1|106037.4|105987.4|67
1725048620000|2024-08-30 20:10:20|106038|105988|106039.6|105989.6|106040.6|105990.6|106037.4|105987.4|75
1725048630000|2024-08-30 20:10:30|106039.7|105989.7|106039.4|105989.4|106041.6|105991.6|106037.4|105987.4|75
1725048640000|2024-08-30 20:10:40|106039.1|105989.1|106040.3|105990.3|106043.1|105993.1|106036.3|105986.3|71
1725048650000|2024-08-30 20:10:50|106039.3|105989.3|106041.9|105991.9|106043.7|105993.7|106036.7|105986.7|71
1725048660000|2024-08-30 20:11:00|106041|105991|106036.1|105986.1|106041.4|105991.4|106031.6|105981.6|62
1725048670000|2024-08-30 20:11:10|106034.4|105984.4|106031.9|105981.9|106039.7|105989.7|106029.7|105979.7|45
1725048680000|2024-08-30 20:11:20|106031.8|105981.8|106034.4|105984.4|106035.5|105985.5|106029.6|105979.6|28
1725048690000|2024-08-30 20:11:30|106034.8|105984.8|106037.2|105987.2|106039.7|105989.7|106033.1|105983.1|54
1725048700000|2024-08-30 20:11:40|106036.5|105986.5|106034.7|105984.7|106038.1|105988.1|106032.7|105982.7|73
1725048710000|2024-08-30 20:11:50|106035.2|105985.2|106033.9|105983.9|106037.2|105987.2|106032|105982|77
1725048720000|2024-08-30 20:12:00|106035.7|105985.7|106036.3|105986.3|106037.8|105987.8|106032.4|105982.4|37
1725048730000|2024-08-30 20:12:10|106036.7|105986.7|106037.4|105987.4|106037.4|105987.4|106036.7|105986.7|5
1725048740000|2024-08-30 20:12:20|106037.7|105987.7|106037.7|105987.7|106039|105989|106036.2|105986.2|12
1725048750000|2024-08-30 20:12:30|106037.8|105987.8|106037.5|105987.5|106038|105988|106035.5|105985.5|13
1725048760000|2024-08-30 20:12:40|106037.2|105987.2|106044.4|105994.4|106045.9|105995.9|106031.6|105981.6|70
1725048770000|2024-08-30 20:12:50|106042.8|105992.8|106049.5|105999.5|106050|106000|106042.8|105992.8|37
1725048780000|2024-08-30 20:13:00|106049.4|105999.4|106050.2|106000.2|106051|106001|106043.8|105993.8|40
1725048790000|2024-08-30 20:13:10|106049|105999|106047.3|105997.3|106050.6|106000.6|106044.4|105994.4|38
1725048800000|2024-08-30 20:13:20|106047.2|105997.2|106047.2|105997.2|106047.2|105997.2|106047.1|105997.1|3
1725048810000|2024-08-30 20:13:30|106047.1|105997.1|106047.1|105997.1|106047.2|105997.2|106047.1|105997.1|3
1725048820000|2024-08-30 20:13:40|106047|105997|106047.1|105997.1|106047.1|105997.1|106047|105997|2
1725048830000|2024-08-30 20:13:50|106046.8|105996.8|106039|105989|106049|105999|106038.8|105988.8|44
1725048840000|2024-08-30 20:14:00|106039.6|105989.6|106038.4|105988.4|106039.6|105989.6|106037.1|105987.1|5
1725048850000|2024-08-30 20:14:10|106038.8|105988.8|106042.8|105992.8|106043|105993|106037.3|105987.3|30
1725048860000|2024-08-30 20:14:20|106042.7|105992.7|106047.5|105997.5|106047.5|105997.5|106042.3|105992.3|9
1725048870000|2024-08-30 20:14:30|106047.7|105997.7|106048.2|105998.2|106048.2|105998.2|106047.1|105997.1|7
1725048880000|2024-08-30 20:14:40|106047.5|105997.5|106044.2|105994.2|106048.9|105998.9|106044.2|105994.2|15
1725048890000|2024-08-30 20:14:50|106044.8|105994.8|106031|105981|106045.1|105995.1|106029.5|105979.5|33
1725048900000|2024-08-30 20:15:00|106031.2|105981.2|106029|105979|106031.8|105981.8|106026.4|105976.4|70
1725048910000|2024-08-30 20:15:10|106028|105978|106026.5|105976.5|106029.9|105979.9|106026.3|105976.3|28
1725048920000|2024-08-30 20:15:20|106025.5|105975.5|106021|105971|106027.4|105977.4|106019.6|105969.6|35
1725048930000|2024-08-30 20:15:30|106021.4|105971.4|106022.3|105972.3|106040.4|105990.4|106009.9|105959.9|68
1725048940000|2024-08-30 20:15:40|106033.3|105983.3|106013.6|105963.6|106038.4|105988.4|106009|105959|78
1725048950000|2024-08-30 20:15:50|106025.1|105975.1|106030.6|105980.6|106049.6|105999.6|106007.8|105957.8|79
1725048960000|2024-08-30 20:16:00|106023.3|105973.3|106044.7|105994.7|106059|106009|106018.2|105968.2|80
1725048970000|2024-08-30 20:16:10|106025.7|105975.7|106027.7|105977.7|106064.1|106014.1|106023.8|105973.8|77
1725048980000|2024-08-30 20:16:20|106028.3|105978.3|106037.3|105987.3|106059.8|106009.8|106025.6|105975.6|78
1725048990000|2024-08-30 20:16:30|106033.3|105983.3|106044|105994|106061|106011|106030|105980|76
1725049000000|2024-08-30 20:16:40|106042.5|105992.5|106033.4|105983.4|106061.3|106011.3|106031.1|105981.1|75
1725049010000|2024-08-30 20:16:50|106042.9|105992.9|106029.3|105979.3|106060.7|106010.7|106014.3|105964.3|78
1725049020000|2024-08-30 20:17:00|106046.8|105996.8|106030.2|105980.2|106057.1|106007.1|106019|105969|79
1725049030000|2024-08-30 20:17:10|106038|105988|106028.5|105978.5|106061.5|106011.5|106026.3|105976.3|78
1725049040000|2024-08-30 20:17:20|106031.3|105981.3|106091.3|106041.3|106091.6|106041.6|106025.2|105975.2|73
1725049050000|2024-08-30 20:17:30|106075.9|106025.9|106092|106042|106097.6|106047.6|106069.4|106019.4|73
1725049060000|2024-08-30 20:17:40|106084.1|106034.1|106094.8|106044.8|106136|106048.7|106073.4|105972|77
1725049070000|2024-08-30 20:17:50|106090.5|106040.5|106073.7|106023.7|106097.4|106047.4|106073.7|106023.7|76
1725049080000|2024-08-30 20:18:00|106078.9|106028.9|106080|106030|106138|106050.2|106074.4|105971.7|78
1725049090000|2024-08-30 20:18:10|106080.9|106030.9|106097.7|106047.7|106142.5|106052.5|106076.8|105978.8|78
1725049100000|2024-08-30 20:18:20|106098.8|106048.8|106082.7|106032.7|106099.2|106049.2|106079.2|106029.2|78
1725049110000|2024-08-30 20:18:30|106082.4|106032.4|106082.1|106032.1|106086.6|106036.6|106078.5|106028.5|65
1725049120000|2024-08-30 20:18:40|106082.7|106032.7|106067.6|106017.6|106087.2|106037.2|106066.8|106016.8|75
1725049130000|2024-08-30 20:18:50|106067.7|106017.7|106068|106018|106076.8|106026.8|106066|106016|72
1725049140000|2024-08-30 20:19:00|106068.6|106018.6|106067.3|106017.3|106090.7|106040.7|106061.8|106011.8|72
1725049150000|2024-08-30 20:19:10|106071.1|106021.1|106060.9|106010.9|106138.7|106043.9|106060.9|105970.9|71
1725049160000|2024-08-30 20:19:20|106066.1|106016.1|106085.3|106035.3|106089.4|106039.4|106065.6|106015.6|70
1725049170000|2024-08-30 20:19:30|106083.1|106033.1|106099.5|106049.5|106099.5|106049.5|106081.6|106031.6|73
1725049180000|2024-08-30 20:19:40|106085.9|106035.9|106091.8|106041.8|106094.4|106044.4|106080.4|106030.4|52
1725049190000|2024-08-30 20:19:50|106092.8|106042.8|106092.7|106042.7|106095.2|106045.2|106078.7|106028.7|58
1725049200000|2024-08-30 20:20:00|106092.6|106042.6|106081.2|106031.2|106158.5|106073.8|106079.9|105993.6|79
1725049210000|2024-08-30 20:20:10|106085.1|106035.1|106094.7|106044.7|106115.1|106065.1|106082.4|106032.4|80
1725049220000|2024-08-30 20:20:20|106098.1|106048.1|106101.1|106051.1|106118.8|106068.8|106089.1|106039.1|75
1725049230000|2024-08-30 20:20:30|106101|106051|106083.3|106033.3|106105.1|106055.1|106072|106022|74
1725049240000|2024-08-30 20:20:40|106080.8|106030.8|106079.8|106029.8|106084.2|106034.2|106064.6|106014.6|78
1725049250000|2024-08-30 20:20:50|106080.1|106030.1|106083.2|106033.2|106088.9|106038.9|106072.7|106022.7|76
1725049260000|2024-08-30 20:21:00|106076.9|106026.9|106082|106032|106089.4|106039.4|106073.7|106023.7|75
1725049270000|2024-08-30 20:21:10|106080.5|106030.5|106083.9|106033.9|106088|106038|106070.8|106020.8|78
1725049280000|2024-08-30 20:21:20|106080.6|106030.6|106085|106035|106088.5|106038.5|106077|106027|71
1725049290000|2024-08-30 20:21:30|106084|106034|106080|106030|106089.2|106039.2|106071.2|106021.2|71
1725049300000|2024-08-30 20:21:40|106077.7|106027.7|106082.3|106032.3|106086.5|106036.5|106074.5|106024.5|68
1725049310000|2024-08-30 20:21:50|106078.5|106028.5|106081.6|106031.6|106090.2|106040.2|106074.2|106024.2|68
1725049320000|2024-08-30 20:22:00|106073.6|106023.6|106079.2|106029.2|106083.4|106033.4|106069.2|106019.2|63
1725049330000|2024-08-30 20:22:10|106078.8|106028.8|106079.6|106029.6|106094.2|106044.2|106071|106021|72
1725049340000|2024-08-30 20:22:20|106079.1|106029.1|106083|106033|106083.8|106033.8|106074|106024|64
1725049350000|2024-08-30 20:22:30|106082.6|106032.6|106082.1|106032.1|106085.8|106035.8|106078.3|106028.3|50
1725049360000|2024-08-30 20:22:40|106079.8|106029.8|106082.4|106032.4|106084.2|106034.2|106076.9|106026.9|52
1725049370000|2024-08-30 20:22:50|106082.3|106032.3|106078.6|106028.6|106084.7|106034.7|106071.1|106021.1|56
1725049380000|2024-08-30 20:23:00|106076.1|106026.1|106080.8|106030.8|106082.6|106032.6|106062.2|106012.2|63
1725049390000|2024-08-30 20:23:10|106078|106028|106080.3|106030.3|106081|106031|106071.8|106021.8|62
1725049400000|2024-08-30 20:23:20|106073.5|106023.5|106074.9|106024.9|106080.7|106030.7|106070|106020|44
1725049410000|2024-08-30 20:23:30|106075.5|106025.5|106083.3|106033.3|106151.3|106045|106072.9|105959.1|62
1725049420000|2024-08-30 20:23:40|106080.5|106030.5|106086.2|106036.2|106151|106053.7|106071.2|105962.8|75
1725049430000|2024-08-30 20:23:50|106086.7|106036.7|106074.5|106024.5|106089.7|106039.7|106070.9|106020.9|65
1725049440000|2024-08-30 20:24:00|106073.1|106023.1|106082.2|106032.2|106102.6|106052.6|106071.6|106021.6|63
1725049450000|2024-08-30 20:24:10|106084.1|106034.1|106083.7|106033.7|106091.6|106041.6|106083.3|106033.3|45
1725049460000|2024-08-30 20:24:20|106085.3|106035.3|106084.5|106034.5|106090|106040|106082.8|106032.8|28
1725049470000|2024-08-30 20:24:30|106084.1|106034.1|106061.3|106011.3|106084.1|106034.1|106060.8|106010.8|52
1725049480000|2024-08-30 20:24:40|106063.8|106013.8|106064.9|106014.9|106073.3|106023.3|106059.7|106009.7|67
1725049490000|2024-08-30 20:24:50|106067.7|106017.7|106079.5|106029.5|106079.5|106029.5|106059.9|106009.9|65
1725049500000|2024-08-30 20:25:00|106078.1|106028.1|106059.2|106009.2|106078.1|106028.1|106058|106008|71
1725049510000|2024-08-30 20:25:10|106065.7|106015.7|106064.3|106014.3|106139.3|106034.2|106053.9|105956.9|68
1725049520000|2024-08-30 20:25:20|106065.2|106015.2|106070.4|106020.4|106145.9|106044.9|106064.4|105960.6|67
1725049530000|2024-08-30 20:25:30|106078|106028|106080.9|106030.9|106159.9|106051.3|106071.1|105958.5|77
1725049540000|2024-08-30 20:25:40|106080.1|106030.1|106074.8|106024.8|106155.2|106051.1|106067.9|105974.7|80
1725049550000|2024-08-30 20:25:50|106084.9|106034.9|106074.7|106024.7|106157.9|106052.5|106071.4|105973.9|74
1725049560000|2024-08-30 20:26:00|106070|106020|106084.9|106034.9|106089.1|106039.1|106070|106020|60
1725049570000|2024-08-30 20:26:10|106085|106035|106086.1|106036.1|106089.1|106039.1|106080.3|106030.3|76
1725049580000|2024-08-30 20:26:20|106086.6|106036.6|106082.2|106032.2|106089.7|106039.7|106078.6|106028.6|76
1725049590000|2024-08-30 20:26:30|106083.8|106033.8|106080.9|106030.9|106089.6|106039.6|106078.2|106028.2|52
1725049600000|2024-08-30 20:26:40|106079.2|106029.2|106082.8|106032.8|106094.5|106044.5|106079.2|106029.2|50
1725049610000|2024-08-30 20:26:50|106082.3|106032.3|106090.1|106040.1|106091.1|106041.1|106082.3|106032.3|20
1725049620000|2024-08-30 20:27:00|106090.8|106040.8|106091.7|106041.7|106103|106053|106083.4|106033.4|19
1725049630000|2024-08-30 20:27:10|106095.5|106045.5|106091.9|106041.9|106105|106055|106084.2|106034.2|52
1725049640000|2024-08-30 20:27:20|106091.5|106041.5|106095.4|106045.4|106096.4|106046.4|106088.5|106038.5|41
1725049650000|2024-08-30 20:27:30|106095.8|106045.8|106094.8|106044.8|106097.2|106047.2|106090.1|106040.1|42
1725049660000|2024-08-30 20:27:40|106095|106045|106082.2|106032.2|106156.4|106056.9|106077.7|105986.5|73
1725049670000|2024-08-30 20:27:50|106095.2|106045.2|106084.4|106034.4|106104.6|106054.6|106079.2|106029.2|47
1725049680000|2024-08-30 20:28:00|106092.5|106042.5|106088.9|106038.9|106159.5|106063.1|106077.1|105985.1|48
1725049690000|2024-08-30 20:28:10|106089.3|106039.3|106087|106037|106091.9|106041.9|106084.7|106034.7|41
1725049700000|2024-08-30 20:28:20|106086.7|106036.7|106087.3|106037.3|106094.4|106044.4|106084.6|106034.6|60
1725049710000|2024-08-30 20:28:30|106090.5|106040.5|106092.5|106042.5|106093.1|106043.1|106082.7|106032.7|57
1725049720000|2024-08-30 20:28:40|106089.7|106039.7|106095.2|106045.2|106095.9|106045.9|106084.8|106034.8|60
1725049730000|2024-08-30 20:28:50|106093.5|106043.5|106092.7|106042.7|106168.9|106052.4|106088.4|105970.5|59
1725049740000|2024-08-30 20:29:00|106091.1|106041.1|106091.4|106041.4|106158.4|106047.4|106089.8|105984.8|41
1725049750000|2024-08-30 20:29:10|106094.1|106044.1|106092.3|106042.3|106152.2|106049.2|106089.1|105985|33
1725049760000|2024-08-30 20:29:20|106094.3|106044.3|106096.2|106046.2|106142.1|106050.5|106091|105976.5|45
1725049770000|2024-08-30 20:29:30|106097.5|106047.5|106087.3|106037.3|106149.3|106047.5|106079.7|105967.7|48
1725049780000|2024-08-30 20:29:40|106087.6|106037.6|106092.8|106042.8|106095.7|106045.7|106085.9|106035.9|40
1725049790000|2024-08-30 20:29:50|106085.5|106035.5|106096.9|106046.9|106101.4|106051.4|106085.5|106035.5|40
1725049800000|2024-08-30 20:30:00|106097.1|106047.1|106098|106048|106161.3|106049.6|106090.7|105984|53
1725049810000|2024-08-30 20:30:10|106099.1|106049.1|106103|106053|106162.4|106053.3|106091.8|105989.5|52
1725049820000|2024-08-30 20:30:20|106103.5|106053.5|106106.6|106056.6|106109.3|106059.3|106102.7|106052.7|47
1725049830000|2024-08-30 20:30:30|106106.2|106056.2|106108.6|106058.6|106113.5|106063.5|106104.1|106054.1|42
1725049840000|2024-08-30 20:30:40|106108.4|106058.4|106112.2|106062.2|106112.2|106062.2|106106.3|106056.3|33
1725049850000|2024-08-30 20:30:50|106109.5|106059.5|106105.9|106055.9|106112|106062|106104.6|106054.6|44
1725049860000|2024-08-30 20:31:00|106111.9|106061.9|106110.8|106060.8|106111.9|106061.9|106103.9|106053.9|41
1725049870000|2024-08-30 20:31:10|106109.3|106059.3|106110.1|106060.1|106112.2|106062.2|106105.5|106055.5|47
1725049880000|2024-08-30 20:31:20|106111.7|106061.7|106104.4|106054.4|106111.7|106061.7|106100.9|106050.9|54
1725049890000|2024-08-30 20:31:30|106104.6|106054.6|106106.4|106056.4|106108.6|106058.6|106103.9|106053.9|51
1725049900000|2024-08-30 20:31:40|106106|106056|106107.5|106057.5|106108.9|106058.9|106101|106051|40
1725049910000|2024-08-30 20:31:50|106109|106059|106106.3|106056.3|106109.7|106059.7|106105.9|106055.9|23
1725049920000|2024-08-30 20:32:00|106106.6|106056.6|106099.4|106049.4|106106.6|106056.6|106095.7|106045.7|36
1725049930000|2024-08-30 20:32:10|106099.6|106049.6|106099.1|106049.1|106100.3|106050.3|106099.1|106049.1|5
1725049940000|2024-08-30 20:32:20|106099|106049|106097.6|106047.6|106100.8|106050.8|106097.6|106047.6|12
1725049950000|2024-08-30 20:32:30|106097.2|106047.2|106105.9|106055.9|106106.9|106056.9|106097.2|106047.2|18
1725049960000|2024-08-30 20:32:40|106107.4|106057.4|106108.5|106058.5|106108.6|106058.6|106105.1|106055.1|22
1725049970000|2024-08-30 20:32:50|106108.7|106058.7|106111.7|106061.7|106173.7|106062.8|106107.8|106001.9|35
1725049980000|2024-08-30 20:33:00|106111.5|106061.5|106108.7|106058.7|106169.7|106063|106108.7|106003.8|23
1725049990000|2024-08-30 20:33:10|106110.2|106060.2|106107.7|106057.7|106179.4|106065.3|106107.5|106008.5|27
1725050000000|2024-08-30 20:33:20|106108.2|106058.2|106165.7|106000.1|106175.5|106064.3|106105.4|105999.2|40
1725050010000|2024-08-30 20:33:30|106113.3|106002.1|106105|106055|106171.2|106064.8|106105|105999.1|40
1725050020000|2024-08-30 20:33:40|106106|106056|106106|106056|106107.8|106057.8|106105.4|106055.4|23
1725050030000|2024-08-30 20:33:50|106104.7|106054.7|106108.3|106058.3|106112.9|106062.9|106103.8|106053.8|39
1725050040000|2024-08-30 20:34:00|106106|106056|106108.4|106058.4|106115.5|106065.5|106104.8|106054.8|34
1725050050000|2024-08-30 20:34:10|106107.7|106057.7|106109.2|106059.2|106110|106060|106106.5|106056.5|28
1725050060000|2024-08-30 20:34:20|106108.6|106058.6|106108.9|106058.9|106110.7|106060.7|106107.6|106057.6|37
1725050070000|2024-08-30 20:34:30|106109.4|106059.4|106109|106059|106110.8|106060.8|106107.8|106057.8|23
1725050080000|2024-08-30 20:34:40|106109.2|106059.2|106178.8|106000.8|106178.8|106063.3|106106.2|106000.8|34
1725050090000|2024-08-30 20:34:50|106178.2|106004.2|106110.5|106060.5|106178.2|106066|106107|105995.5|31
1725050100000|2024-08-30 20:35:00|106111.6|106061.6|106112|106062|106176.2|106064.1|106107.8|106001.4|54
1725050110000|2024-08-30 20:35:10|106112.9|106062.9|106113.1|106063.1|106177.7|106064.8|106108.9|106002.9|59
1725050120000|2024-08-30 20:35:20|106114.3|106064.3|106174|106006.8|106176|106068.1|106111.2|106003.1|37
1725050130000|2024-08-30 20:35:30|106172.2|106007.2|106169.9|106006.9|106175.9|106067.4|106109.1|106004.6|52
1725050140000|2024-08-30 20:35:40|106109.1|106059.1|106175.6|106011|106175.9|106067.9|106108.1|106004.4|35
1725050150000|2024-08-30 20:35:50|106117.1|106067.1|106172.4|106009.6|106181.5|106067.7|106111.8|106003.6|46
1725050160000|2024-08-30 20:36:00|106173.4|106009.2|106173.5|106007.8|106174.3|106066.3|106106.4|106007|42
1725050170000|2024-08-30 20:36:10|106115.8|106065.8|106113.8|106063.8|106173.7|106066.7|106110.8|106005.5|47
1725050180000|2024-08-30 20:36:20|106113.9|106063.9|106162.5|105999.3|106177.1|106067.5|106105.5|105999.3|40
1725050190000|2024-08-30 20:36:30|106164|105999.7|106110.9|106060.9|106178.1|106066.4|106105.2|105998.9|37
1725050200000|2024-08-30 20:36:40|106109.9|106059.9|106170.4|106005.8|106177|106066.8|106108.6|106001.4|56
1725050210000|2024-08-30 20:36:50|106172.8|106005.4|106172.8|106006.4|106177.3|106065.1|106112.6|106004.7|36
1725050220000|2024-08-30 20:37:00|106172|106006|106171.6|106006.4|106178.7|106068.2|106108.2|106004.9|44
1725050230000|2024-08-30 20:37:10|106170.6|106004.7|106180.1|106006.1|106180.1|106068.7|106109.9|106002.4|50
1725050240000|2024-08-30 20:37:20|106177.6|106008.4|106178.7|106010.1|106180.8|106071.3|106111.5|106006.6|55
1725050250000|2024-08-30 20:37:30|106176.3|106009.6|106177.8|106007|106182.6|106061.9|106111.9|106001.2|44
1725050260000|2024-08-30 20:37:40|106177.3|106007.3|106167.7|106000|106177.3|106062.4|106109.2|105996.3|37
1725050270000|2024-08-30 20:37:50|106167.6|105999.9|106163.7|106001|106168.2|106056.3|106105.1|105998|34
1725050280000|2024-08-30 20:38:00|106107|106057|106102.9|106052.9|106169.9|106057|106102.9|105996.7|34
1725050290000|2024-08-30 20:38:10|106102.7|106052.7|106179|106001.2|106180.4|106054.6|106102.7|105995.3|35
1725050300000|2024-08-30 20:38:20|106178.6|106002.1|106173.6|106003.9|106181.5|106005.1|106171.3|105997.1|37
1725050310000|2024-08-30 20:38:30|106175.1|106000.3|106171.2|106000.7|106180.3|106007.5|106168.1|105999|50
1725050320000|2024-08-30 20:38:40|106173.5|106001.1|106168.1|105999.3|106173.8|106004|106167.4|105999|18
1725050330000|2024-08-30 20:38:50|106174.5|105997.2|106159.3|105996.6|106174.5|106003.2|106159|105992.2|41
1725050340000|2024-08-30 20:39:00|106159.9|105996.8|106163.3|106000.2|106165.9|106056.5|106103|105994.8|35
1725050350000|2024-08-30 20:39:10|106163.2|106000.3|106165.8|105996.8|106166.7|106055.9|106105.9|105993.9|34
1725050360000|2024-08-30 20:39:20|106162|105996.2|106159.6|105994.9|106166.2|105998.4|106158.1|105991|23
1725050370000|2024-08-30 20:39:30|106161.5|105993.2|106166.1|105994.5|106167.2|105995.2|106157|105989.5|28
1725050380000|2024-08-30 20:39:40|106164.1|105995.3|106165.4|105994.2|106165.9|105995.9|106162.3|105991.1|24
1725050390000|2024-08-30 20:39:50|106165.5|105994|106161.7|105995.3|106169.7|105995.7|106161.5|105991.8|20
1725050400000|2024-08-30 20:40:00|106161.3|105996.4|106168.9|105987.5|106168.9|105996.4|106156.8|105983.6|34
1725050410000|2024-08-30 20:40:10|106168.4|105986.4|106160.9|105984.8|106169.1|105986.4|106159.2|105983.5|21
1725050420000|2024-08-30 20:40:20|106161.2|105985.3|106160.7|105984.2|106163.2|105985.6|106160.2|105983.6|23
1725050430000|2024-08-30 20:40:30|106159.6|105984|106163|105983.1|106163.8|105985.4|106159.6|105981.9|19
1725050440000|2024-08-30 20:40:40|106162.9|105983|106160.7|105984|106169.4|105986.9|106159.8|105982.6|19
1725050450000|2024-08-30 20:40:50|106161.3|105984.1|106162|105983.7|106163.1|105984.6|106160.7|105983.3|16
1725050460000|2024-08-30 20:41:00|106161.3|105983.2|106161.7|105983|106163.5|105985.9|106160.7|105981.7|34
1725050470000|2024-08-30 20:41:10|106161.3|105983.6|106167.7|105987|106170.2|105987.4|106160.5|105982.1|23
1725050480000|2024-08-30 20:41:20|106167.2|105986.1|106162.1|105983|106171.6|105989.3|106161.6|105982.3|30
1725050490000|2024-08-30 20:41:30|106161.1|105984|106160.1|105982.1|106165.3|105989.8|106157.8|105982.1|22
1725050500000|2024-08-30 20:41:40|106160.2|105984.6|106162.5|105984.9|106165.1|105991.6|106156.6|105981.2|41
1725050510000|2024-08-30 20:41:50|106158.6|105985|106163.2|105984.6|106163.2|105990.6|106152.3|105979.2|40
1725050520000|2024-08-30 20:42:00|106165.7|105980.9|106151.2|105985.5|106171.1|105986.7|106151.2|105979.6|35
1725050530000|2024-08-30 20:42:10|106146.6|105982.1|106150.5|105975.9|106159.1|105983.1|106146.6|105972.5|32
1725050540000|2024-08-30 20:42:20|106151.1|105976.5|106151.7|105978.2|106157.9|105979.4|106150.8|105974.9|22
1725050550000|2024-08-30 20:42:30|106151.6|105978|106160.5|105981.6|106162.3|105986.3|106151.5|105975.8|27
1725050560000|2024-08-30 20:42:40|106156|105984.8|106154|105979.5|106161.4|105985|106152.7|105978.1|34
1725050570000|2024-08-30 20:42:50|106154.4|105979.3|106163.3|105982.3|106169.4|105983.7|106152.5|105976.3|25
1725050580000|2024-08-30 20:43:00|106163.4|105982.5|106167.9|105982.3|106167.9|105986.7|106154.9|105976.6|30
1725050590000|2024-08-30 20:43:10|106166.7|105982.2|106162.3|105984.5|106167.8|105987.5|106158.8|105982.2|26
1725050600000|2024-08-30 20:43:20|106161.2|105984.2|106157|105982.1|106163.4|105987.3|106157|105981.1|30
1725050610000|2024-08-30 20:43:30|106159.6|105982.3|106158.9|105981.6|106162.1|105987.1|106156.5|105981|23
1725050620000|2024-08-30 20:43:40|106158.2|105981|106157.3|105983|106161.4|105985.2|106156.6|105981|24
1725050630000|2024-08-30 20:43:50|106158.5|105980.9|106158.8|105981.2|106161.4|105987.8|106156.7|105980.5|25
1725050640000|2024-08-30 20:44:00|106158.5|105984.5|106158.1|105980.6|106160.1|105986.3|106154.2|105979.9|33
1725050650000|2024-08-30 20:44:10|106159.5|105980.5|106162.7|105984.9|106163.1|105986.6|106155.9|105980.1|24
1725050660000|2024-08-30 20:44:20|106158.3|105982.4|106158.4|105986.7|106163|105987.3|106156.2|105979.4|32
1725050670000|2024-08-30 20:44:30|106159.2|105988.6|106162.2|105987.9|106162.2|105991.1|106158.4|105985.8|22
1725050680000|2024-08-30 20:44:40|106159.9|105986.2|106161.3|105989.9|106164.9|105992.2|106157.7|105986.2|25
1725050690000|2024-08-30 20:44:50|106160.9|105990|106164.6|105992.9|106168.2|105993.3|106158.9|105983.9|30
1725050700000|2024-08-30 20:45:00|106164.8|105993|106162.7|105987.3|106168.8|105993.3|106159.8|105986.6|37
1725050710000|2024-08-30 20:45:10|106160.3|105991|106162.4|105993.6|106165.1|105994.4|106157|105988|27
1725050720000|2024-08-30 20:45:20|106163.6|105990.3|106158.8|105987.1|106165.4|105994|106156.6|105985.2|25
1725050730000|2024-08-30 20:45:30|106159.1|105986.3|106157.2|105987.3|106159.1|105989.6|106156.6|105985.5|15
1725050740000|2024-08-30 20:45:40|106156.8|105986.7|106157.9|105985.4|106161.7|105992.4|106156.8|105985|22
1725050750000|2024-08-30 20:45:50|106158.1|105985|106162.1|105988.7|106164.7|105988.7|106156|105983.7|22
1725050760000|2024-08-30 20:46:00|106161.7|105988|106161.9|105987.7|106163.2|105988.9|106161.1|105987.3|16
1725050770000|2024-08-30 20:46:10|106161.7|105988|106169.1|105981.6|106184.9|105988|106161.7|105974.3|58
1725050780000|2024-08-30 20:46:20|106172|105981.2|106170.6|105979|106178.1|105981.9|106167.9|105976.5|26
1725050790000|2024-08-30 20:46:30|106173.2|105977.9|106178.4|105987.1|106178.4|105987.3|106167.7|105975.7|26
1725050800000|2024-08-30 20:46:40|106173.4|105988.2|106170.5|105986.7|106177|105989.5|106169.1|105984.9|28
1725050810000|2024-08-30 20:46:50|106169.3|105984.2|106174.3|105988.7|106178.5|105992.6|106169.3|105983.4|32
1725050820000|2024-08-30 20:47:00|106176.8|105989.4|106177.4|105988.2|106178.1|105989.4|106170.1|105983.8|31
1725050830000|2024-08-30 20:47:10|106174.3|105987.6|106181|105990.4|106185.4|105990.4|106169.1|105982.3|32
1725050840000|2024-08-30 20:47:20|106181.5|105988.4|106170.6|105986.1|106181.5|105989.7|106167.3|105980.6|42
1725050850000|2024-08-30 20:47:30|106168.2|105983.6|106177.1|105986.9|106178.9|105988.7|106165.4|105983.6|33
1725050860000|2024-08-30 20:47:40|106170.5|105986.7|106171.3|105993.7|106177.6|105997.8|106160.3|105986.7|48
1725050870000|2024-08-30 20:47:50|106170.9|105993.1|106168.8|105993.5|106173.8|105995.7|106164|105987.2|44
1725050880000|2024-08-30 20:48:00|106170.9|105993.1|106174.5|105994.3|106176.1|105997.3|106163.3|105988.8|36
1725050890000|2024-08-30 20:48:10|106175|105993.7|106168.6|105986.4|106175.4|105998.1|106164.7|105986.4|37
1725050900000|2024-08-30 20:48:20|106164.9|105988.8|106172.5|105993.9|106175.2|105995.1|106162.7|105987.2|34
1725050910000|2024-08-30 20:48:30|106172.6|105990.3|106171.9|105988.9|106175.7|105996.4|106171.9|105988.9|28
1725050920000|2024-08-30 20:48:40|106171.6|105989.1|106171.8|105988.8|106175|105992.5|106171.1|105988.8|18
1725050930000|2024-08-30 20:48:50|106172.1|105989|106173.7|105990.9|106174.6|105995.8|106172.1|105989|17
1725050940000|2024-08-30 20:49:00|106173.9|105991.3|106170|105985.8|106180.4|105996.1|106164.5|105985.8|53
1725050950000|2024-08-30 20:49:10|106171.7|105986.1|106177.3|105986.1|106179.2|105992.2|106168.1|105983.6|52
1725050960000|2024-08-30 20:49:20|106177.7|105987|106175|105990.7|106190.2|105990.7|106168.4|105985.4|35
1725050970000|2024-08-30 20:49:30|106181.5|105990.8|106179.9|105994.5|106184.5|105997.4|106167.2|105988|56
1725050980000|2024-08-30 20:49:40|106174.4|105994.6|106175.7|105999.8|106184.8|106001.2|106174.4|105992|48
1725050990000|2024-08-30 20:49:50|106177.6|105999.9|106177.6|105999.7|106190.3|106000.4|106175.2|105997.2|53
1725051000000|2024-08-30 20:50:00|106185.2|106000|106177.2|105997.9|106197.4|106005.9|106173.7|105995.9|43
1725051010000|2024-08-30 20:50:10|106181.5|105997.8|106178.6|105997|106190.4|106000.3|106178.1|105994.4|43
1725051020000|2024-08-30 20:50:20|106179.4|105997.2|106179.3|105993.6|106186.8|106000|106177|105989.7|52
1725051030000|2024-08-30 20:50:30|106180.9|105993.9|106179.2|105996.6|106190.9|106000.1|106174.5|105989|38
1725051040000|2024-08-30 20:50:40|106183.3|105994.9|106181.8|105994.4|106189.2|105996.3|106178.1|105988.6|54
1725051050000|2024-08-30 20:50:50|106178.8|105992.1|106182.2|105994.2|106195.1|105997.4|106178.7|105991.4|45
1725051060000|2024-08-30 20:51:00|106180.7|105994.9|106181.6|105997.2|106191.7|105999|106175.5|105989.3|47
1725051070000|2024-08-30 20:51:10|106180.2|105997.8|106183.3|105992.6|106190.5|105998.7|106175.9|105990.5|46
1725051080000|2024-08-30 20:51:20|106184.5|105992.8|106183.3|105991|106192|105996.2|106176.6|105989.5|51
1725051090000|2024-08-30 20:51:30|106188.9|105991.4|106190|105991|106190.6|105995.9|106178.9|105989|53
1725051100000|2024-08-30 20:51:40|106189.2|105991.2|106177.9|105991.5|106191.6|105995.2|106177.9|105987.9|54
1725051110000|2024-08-30 20:51:50|106176.8|105991.2|106180|105986.5|106192.5|105994.9|106176.8|105986.5|50
1725051120000|2024-08-30 20:52:00|106180.2|105989.5|106183|105988.4|106187.4|105994.1|106174.8|105987.4|37
1725051130000|2024-08-30 20:52:10|106182.3|105987.8|106179.1|105993.6|106189.4|105993.9|106176.5|105987.8|42
1725051140000|2024-08-30 20:52:20|106183.3|105994|106178.6|105989.9|106188.6|105994.1|106176.9|105988.1|46
1725051150000|2024-08-30 20:52:30|106184|105989.6|106188.1|105988.1|106198|105998|106176.3|105986.6|54
1725051160000|2024-08-30 20:52:40|106188.8|105988.8|106188.6|105992.6|106194.3|105994.3|106185.6|105988.4|42
1725051170000|2024-08-30 20:52:50|106190.2|105992.7|106196.2|105996.2|106196.2|105996.2|106185.1|105990.7|43
1725051180000|2024-08-30 20:53:00|106195.8|105995.8|106187.5|105996|106196.4|105997.1|106184.4|105992.9|43
1725051190000|2024-08-30 20:53:10|106186|105995.3|106187.4|105995.4|106195.5|105997|106183.5|105991.6|50
1725051200000|2024-08-30 20:53:20|106189.7|105995.5|106184.6|105993.7|106195.8|105997.2|106182.4|105991.5|54
1725051210000|2024-08-30 20:53:30|106187.5|105992.4|106186.1|105993.6|106196.3|105997.1|106181.2|105991.9|44
1725051220000|2024-08-30 20:53:40|106186.3|105993.9|106192.9|106003.6|106197|106003.6|106182.3|105993|43
1725051230000|2024-08-30 20:53:50|106196.1|106004.1|106196.2|106002.3|106200.6|106004.1|106191.3|105997.8|50
1725051240000|2024-08-30 20:54:00|106194.6|106002.4|106190.3|105997.4|106198.8|106002.4|106187.2|105995.5|52
1725051250000|2024-08-30 20:54:10|106189.3|105998.7|106196.5|105999.5|106204.5|106004.5|106186.2|105995.1|39
1725051260000|2024-08-30 20:54:20|106196|105999.4|106200.5|106000.5|106200.9|106005.8|106190.1|105995.1|47
1725051270000|2024-08-30 20:54:30|106192.6|106000.3|106194|105994|106201.6|106004.1|106189.9|105992.4|43
1725051280000|2024-08-30 20:54:40|106194.6|105994.6|106197.3|105997.3|106202.1|106002.1|106194.5|105994.6|41
1725051290000|2024-08-30 20:54:50|106195.8|105996.2|106186.8|105996.7|106196.5|105998.1|106184.3|105994.8|45
1725051300000|2024-08-30 20:55:00|106191.3|105994.7|106208.8|106008.8|106209.4|106009.4|106187|105987|29
1725051310000|2024-08-30 20:55:10|106208.5|106008.5|106208.9|106008.9|106210|106010|106204.1|106004.1|22
1725051320000|2024-08-30 20:55:20|106209.8|106009.8|106202.4|106002.4|106212.9|106012.9|106201.3|106001.3|18
1725051330000|2024-08-30 20:55:30|106201.7|106001.7|106203.4|106003.4|106204.3|106004.3|106201.7|106001.7|23
1725051340000|2024-08-30 20:55:40|106201.9|106001.9|106201.6|106001.6|106202.6|106002.6|106200.9|106000.9|17
1725051350000|2024-08-30 20:55:50|106202.5|106002.5|106206.7|106006.7|106212|106012|106201.9|106001.9|31
1725051360000|2024-08-30 20:56:00|106206.4|106006.4|106225.9|106025.9|106236.6|106036.6|106204.3|106004.3|33
1725051370000|2024-08-30 20:56:10|106226.4|106026.4|106233.8|106033.8|106233.8|106033.8|106224.7|106024.7|35
1725051380000|2024-08-30 20:56:20|106231.7|106031.7|106237.3|106046.9|106240.3|106046.9|106231.7|106031.7|27
1725051390000|2024-08-30 20:56:30|106239.6|106046.2|106241.8|106043.8|106243.6|106046.3|106226.3|106026.3|50
1725051400000|2024-08-30 20:56:40|106230.7|106030.7|106233.6|106033.6|106242.4|106049.4|106226.4|106026.4|33
1725051410000|2024-08-30 20:56:50|106233.4|106033.4|106237.2|106050.6|106238.7|106050.8|106230.6|106030.6|34
1725051420000|2024-08-30 20:57:00|106237.1|106043.7|106227.8|106027.8|106239.5|106052.4|106202|106002|57
1725051430000|2024-08-30 20:57:10|106227.5|106027.5|106225.3|106025.3|106235.2|106044.1|106201.6|106001.6|42
1725051440000|2024-08-30 20:57:20|106225.9|106045.7|106238.7|106038.7|106242.9|106049.5|106221.3|106024.7|44
1725051450000|2024-08-30 20:57:30|106239.1|106039.1|106212.2|106012.2|106248.1|106048.1|106185.8|105985.8|65
1725051460000|2024-08-30 20:57:40|106214|106014|106219.1|106019.1|106225.2|106025.2|106187.6|105987.6|73
1725051470000|2024-08-30 20:57:50|106203.2|106003.2|106215.7|106015.7|106230.4|106030.4|106112.5|105912.5|73
1725051480000|2024-08-30 20:58:00|106207.4|106007.4|106215.5|106015.5|106223.1|106023.1|106123.2|105923.2|75
1725051490000|2024-08-30 20:58:10|106208.1|106008.1|106215|106015|106223.1|106023.1|106128.5|105928.5|78
1725051500000|2024-08-30 20:58:20|106199.6|105999.6|106213.6|106013.6|106225.5|106025.5|106126.6|105926.6|75
1725051510000|2024-08-30 20:58:30|106216.5|106016.5|106210.5|106010.5|106225.9|106025.9|106107.4|105907.4|78
1725051520000|2024-08-30 20:58:40|106208|106008|106223.2|106023.2|106238.2|106038.2|106105.5|105905.5|76
1725051530000|2024-08-30 20:58:50|106216.3|106016.3|106202.1|106002.1|106242.1|106042.1|106183.8|105983.8|69
1725220800000|2024-09-01 20:00:00|106185.9|106001.9|106185.9|106001.9|106185.9|106001.9|106185.9|106001.9|1
1725224400000|2024-09-01 21:00:00|106175.9|106011.9|106175.9|106011.9|106175.9|106011.9|106175.9|106011.9|1
1725228190000|2024-09-01 22:03:10|105970.3|105770.3|105984.5|105784.5|105984.5|105784.5|105970.3|105770.3|2
1725228210000|2024-09-01 22:03:30|105960.7|105760.7|105956.6|105756.6|105960.9|105760.9|105955|105755|9
1725228220000|2024-09-01 22:03:40|105957.8|105757.8|105966.3|105766.3|105973.1|105773.1|105955.9|105755.9|28
1725228230000|2024-09-01 22:03:50|105968.1|105768.1|105966.2|105766.2|105968.4|105768.4|105966.1|105766.1|26
1725228240000|2024-09-01 22:04:00|105968.3|105768.3|105969|105769|105969|105769|105966.2|105766.2|18
1725228250000|2024-09-01 22:04:10|105981.1|105781.1|105968.9|105768.9|105991.3|105791.3|105967.1|105767.1|42
1725228260000|2024-09-01 22:04:20|105967.4|105767.4|105966.8|105766.8|105969.6|105769.6|105966.4|105766.4|26
1725228270000|2024-09-01 22:04:30|105968|105768|105969.2|105769.2|105976.4|105776.4|105960|105760|25
1725228280000|2024-09-01 22:04:40|105969.3|105769.3|105976.2|105776.2|105985.3|105785.3|105969.3|105769.3|30
1725228290000|2024-09-01 22:04:50|105974.4|105774.4|105992.4|105792.4|105992.5|105792.5|105974.4|105774.4|34
1725228300000|2024-09-01 22:05:00|105994.6|105794.6|106000.8|105800.8|106005.2|105805.2|105993|105793|39
1725228310000|2024-09-01 22:05:10|106000.3|105800.3|106056|105856|106073.8|105873.8|106000.3|105800.3|47
1725228320000|2024-09-01 22:05:20|106056.9|105856.9|106074.7|105874.7|106078.9|105878.9|106050.2|105850.2|47
1725228330000|2024-09-01 22:05:30|106076.5|105876.5|106083.7|105883.7|106083.7|105883.7|106074.5|105874.5|37
1725228340000|2024-09-01 22:05:40|106083.6|105883.6|106088.9|105888.9|106096|105896|106083.6|105883.6|29
1725228350000|2024-09-01 22:05:50|106087.5|105887.5|106062.6|105862.6|106098.4|105898.4|106053.3|105853.3|45
1725228360000|2024-09-01 22:06:00|106063.6|105863.6|106113.1|105913.1|106117.5|105917.5|106051.6|105851.6|46
1725228370000|2024-09-01 22:06:10|106111.7|105911.7|106109.5|105909.5|106113.1|105913.1|106100.6|105900.6|24
1725228380000|2024-09-01 22:06:20|106109.8|105909.8|106110|105910|106111.6|105911.6|106103.6|105903.6|22
1725228390000|2024-09-01 22:06:30|106110.5|105910.5|106110|105910|106113|105913|106102.8|105902.8|25
1725228400000|2024-09-01 22:06:40|106100.9|105900.9|106108.5|105908.5|106110.1|105910.1|106100.9|105900.9|22
1725228410000|2024-09-01 22:06:50|106108.6|105908.6|106108.7|105908.7|106108.7|105908.7|106107.9|105907.9|6
1725228420000|2024-09-01 22:07:00|106108|105908|106109.4|105909.4|106109.8|105909.8|106107.9|105907.9|10
1725228430000|2024-09-01 22:07:10|106108.2|105908.2|106107.8|105907.8|106108.2|105908.2|106107.8|105907.8|3
1725228440000|2024-09-01 22:07:20|106107.9|105907.9|106108.5|105908.5|106108.5|105908.5|106107.3|105907.3|9
1725228450000|2024-09-01 22:07:30|106108.9|105908.9|106108.8|105908.8|106111.4|105911.4|106108.8|105908.8|10
1725228460000|2024-09-01 22:07:40|106109.1|105909.1|106109.6|105909.6|106109.6|105909.6|106108.7|105908.7|6
1725228470000|2024-09-01 22:07:50|106109.7|105909.7|106106.2|105906.2|106109.7|105909.7|106106.2|105906.2|8
1725228480000|2024-09-01 22:08:00|106106.3|105906.3|106109.1|105909.1|106109.7|105909.7|106106.3|105906.3|7
1725228490000|2024-09-01 22:08:10|106109.2|105909.2|106109.2|105909.2|106109.3|105909.3|106109.2|105909.2|3
1725228500000|2024-09-01 22:08:20|106109.5|105909.5|106109.5|105909.5|106109.5|105909.5|106109.5|105909.5|1
1725228510000|2024-09-01 22:08:30|106109.6|105909.6|106107.4|105907.4|106110.4|105910.4|106107.4|105907.4|5
1725228520000|2024-09-01 22:08:40|106107.5|105907.5|106107.5|105907.5|106107.5|105907.5|106107.4|105907.4|3
1725228530000|2024-09-01 22:08:50|106109.4|105909.4|106109.3|105909.3|106109.4|105909.4|106109.3|105909.3|2
1725228540000|2024-09-01 22:09:00|106109.2|105909.2|106104.9|105904.9|106109.2|105909.2|106104.9|105904.9|2
1725228550000|2024-09-01 22:09:10|106105|105905|106108.6|105908.6|106108.6|105908.6|106105|105905|4
1725228560000|2024-09-01 22:09:20|106109.3|105909.3|106107.3|105907.3|106109.4|105909.4|106107.3|105907.3|3
1725228570000|2024-09-01 22:09:30|106107.4|105907.4|106106.6|105906.6|106107.4|105907.4|106106.6|105906.6|2
1725228580000|2024-09-01 22:09:40|106107.4|105907.4|106107.2|105907.2|106107.4|105907.4|106107.2|105907.2|2
1725228590000|2024-09-01 22:09:50|106106.4|105906.4|106109.2|105909.2|106109.2|105909.2|106106.4|105906.4|4
1725228600000|2024-09-01 22:10:00|106109.1|105909.1|106108|105908|106109.1|105909.1|106108|105908|5
1725228610000|2024-09-01 22:10:10|106108.5|105908.5|106107.8|105907.8|106120.3|105920.3|106103.1|105903.1|12
1725228620000|2024-09-01 22:10:20|106107.9|105907.9|106105.8|105905.8|106107.9|105907.9|106102.9|105902.9|9
1725228630000|2024-09-01 22:10:30|106105.4|105905.4|106105|105905|106105.4|105905.4|106105|105905|5
1725228640000|2024-09-01 22:10:40|106104.9|105904.9|106107.5|105907.5|106107.5|105907.5|106104.9|105904.9|4
1725228650000|2024-09-01 22:10:50|106107.6|105907.6|106103.6|105903.6|106107.6|105907.6|106103.6|105903.6|6
1725228660000|2024-09-01 22:11:00|106103.5|105903.5|106103.3|105903.3|106103.6|105903.6|106103.3|105903.3|4
1725228670000|2024-09-01 22:11:10|106103.7|105903.7|106100.3|105900.3|106104|105904|106100.3|105900.3|4
1725228680000|2024-09-01 22:11:20|106100.2|105900.2|106103.6|105903.6|106103.6|105903.6|106100.2|105900.2|2
1725228700000|2024-09-01 22:11:40|106106.4|105906.4|106106.3|105906.3|106106.6|105906.6|106106.3|105906.3|4
1725228710000|2024-09-01 22:11:50|106109.8|105909.8|106106.4|105906.4|106109.8|105909.8|106106.4|105906.4|5
1725228720000|2024-09-01 22:12:00|106106.5|105906.5|106105.3|105905.3|106107.3|105907.3|106105.1|105905.1|5
1725228730000|2024-09-01 22:12:10|106103.1|105903.1|106103.2|105903.2|106103.2|105903.2|106103.1|105903.1|2
1725228740000|2024-09-01 22:12:20|106103.3|105903.3|106103.2|105903.2|106103.3|105903.3|106103.2|105903.2|2
1725228750000|2024-09-01 22:12:30|106103.4|105903.4|106104.6|105904.6|106104.6|105904.6|106103.4|105903.4|2
1725228760000|2024-09-01 22:12:40|106103.6|105903.6|106103.5|105903.5|106103.6|105903.6|106100.9|105900.9|5
1725228770000|2024-09-01 22:12:50|106103.6|105903.6|106103.6|105903.6|106103.6|105903.6|106103.6|105903.6|1
1725228780000|2024-09-01 22:13:00|106102.2|105902.2|106102.2|105902.2|106102.2|105902.2|106102.2|105902.2|1
1725228790000|2024-09-01 22:13:10|106102.3|105902.3|106102.3|105902.3|106102.3|105902.3|106102.3|105902.3|1
1725228800000|2024-09-01 22:13:20|106103.3|105903.3|106103.2|105903.2|106103.3|105903.3|106103.2|105903.2|2
1725228820000|2024-09-01 22:13:40|106104.1|105904.1|106103.9|105903.9|106104.2|105904.2|106103.2|105903.2|7
1725228830000|2024-09-01 22:13:50|106103.8|105903.8|106100.2|105900.2|106103.8|105903.8|106099.4|105899.4|5
1725228840000|2024-09-01 22:14:00|106100.3|105900.3|106100.7|105900.7|106100.7|105900.7|106100.3|105900.3|5
1725228850000|2024-09-01 22:14:10|106100.8|105900.8|106104.5|105904.5|106104.5|105904.5|106100.8|105900.8|3
1725228860000|2024-09-01 22:14:20|106104.4|105904.4|106104.4|105904.4|106104.4|105904.4|106104.4|105904.4|1
1725228870000|2024-09-01 22:14:30|106100.8|105900.8|106104.4|105904.4|106104.5|105904.5|106100.8|105900.8|4
1725228880000|2024-09-01 22:14:40|106104.5|105904.5|106100.6|105900.6|106106.1|105906.1|106100.6|105900.6|12
1725228890000|2024-09-01 22:14:50|106100.2|105900.2|106113.6|105913.6|106113.6|105913.6|106096.8|105896.8|12
1725228900000|2024-09-01 22:15:00|106093.2|105893.2|106094.6|105894.6|106113.7|105913.7|106082.7|105882.7|24
1725228910000|2024-09-01 22:15:10|106095.8|105895.8|106096.3|105896.3|106107.9|105907.9|106091.8|105891.8|21
1725228920000|2024-09-01 22:15:20|106096.4|105896.4|106099.5|105899.5|106106.5|105906.5|106096.4|105896.4|7
1725228930000|2024-09-01 22:15:30|106099.3|105899.3|106109.9|105909.9|106122.3|105922.3|106094.8|105894.8|11
1725228940000|2024-09-01 22:15:40|106109.8|105909.8|106104.7|105904.7|106111.6|105911.6|106101.5|105901.5|13
1725228950000|2024-09-01 22:15:50|106103.3|105903.3|106101.9|105901.9|106103.4|105903.4|106098.6|105898.6|7
1725228960000|2024-09-01 22:16:00|106101.4|105901.4|106097|105897|106101.5|105901.5|106096.1|105896.1|14
1725228970000|2024-09-01 22:16:10|106095.8|105895.8|106096.4|105896.4|106102.5|105902.5|106089|105889|12
1725228980000|2024-09-01 22:16:20|106096.3|105896.3|106090.6|105890.6|106096.4|105896.4|106089.3|105889.3|9
1725228990000|2024-09-01 22:16:30|106090.5|105890.5|106098|105898|106100.6|105900.6|106084.6|105884.6|20
1725229000000|2024-09-01 22:16:40|106097.5|105897.5|106100.7|105900.7|106110.5|105910.5|106087.6|105887.6|19
1725229010000|2024-09-01 22:16:50|106100.9|105900.9|106097.2|105897.2|106101.6|105901.6|106096.4|105896.4|12
1725229020000|2024-09-01 22:17:00|106096.4|105896.4|106097.2|105897.2|106108.4|105908.4|106084.6|105884.6|16
1725229030000|2024-09-01 22:17:10|106096.8|105896.8|106095.7|105895.7|106096.8|105896.8|106092|105892|18
1725229040000|2024-09-01 22:17:20|106096.6|105896.6|106096.6|105896.6|106096.8|105896.8|106095.9|105895.9|10
1725229050000|2024-09-01 22:17:30|106095.9|105895.9|106096.4|105896.4|106111.1|105911.1|106079.3|105879.3|24
1725229060000|2024-09-01 22:17:40|106095.5|105895.5|106096.6|105896.6|106107.9|105907.9|106084.3|105884.3|24
1725229070000|2024-09-01 22:17:50|106093.2|105893.2|106088.6|105888.6|106107|105907|106078.4|105878.4|27
1725229080000|2024-09-01 22:18:00|106086.1|105886.1|106093.1|105893.1|106105.8|105905.8|106086.1|105886.1|24
1725229090000|2024-09-01 22:18:10|106105.1|105905.1|106092.5|105892.5|106106.2|105906.2|106081.1|105881.1|24
1725229100000|2024-09-01 22:18:20|106091.5|105891.5|106092|105892|106105.6|105905.6|106076.6|105876.6|20
1725229110000|2024-09-01 22:18:30|106091.5|105891.5|106089|105889|106103.2|105903.2|106076.8|105876.8|21
1725229120000|2024-09-01 22:18:40|106088.4|105888.4|106088|105888|106099.5|105899.5|106075.7|105875.7|19
1725229130000|2024-09-01 22:18:50|106087.2|105887.2|106088.4|105888.4|106088.4|105888.4|106074.3|105874.3|15
1725229140000|2024-09-01 22:19:00|106086.9|105886.9|106084.3|105884.3|106086.9|105886.9|106069.2|105869.2|15
1725229150000|2024-09-01 22:19:10|106084.4|105884.4|106083.1|105883.1|106084.4|105884.4|106063.9|105863.9|4
1725229160000|2024-09-01 22:19:20|106083|105883|106083|105883|106083.1|105883.1|106082.9|105882.9|4
1725229170000|2024-09-01 22:19:30|106086.7|105886.7|106086.6|105886.6|106086.7|105886.7|106086.6|105886.6|2
1725229180000|2024-09-01 22:19:40|106083|105883|106083|105883|106083|105883|106082.9|105882.9|3
1725229190000|2024-09-01 22:19:50|106083.1|105883.1|106088.1|105888.1|106088.4|105888.4|106083|105883|10
1725229200000|2024-09-01 22:20:00|106089.3|105889.3|106085.5|105885.5|106089.3|105889.3|106066.4|105866.4|20
1725229210000|2024-09-01 22:20:10|106102.2|105902.2|106085.4|105885.4|106102.2|105902.2|106066.2|105866.2|19
1725229220000|2024-09-01 22:20:20|106085.3|105885.3|106087.7|105887.7|106087.7|105887.7|106082.8|105882.8|7
1725229230000|2024-09-01 22:20:30|106087.6|105887.6|106087.7|105887.7|106087.7|105887.7|106086.4|105886.4|5
1725229240000|2024-09-01 22:20:40|106087.8|105887.8|106088.3|105888.3|106088.6|105888.6|106085.6|105885.6|13
1725229250000|2024-09-01 22:20:50|106086.9|105886.9|106085.3|105885.3|106089.2|105889.2|106085.2|105885.2|7
1725229260000|2024-09-01 22:21:00|106085.4|105885.4|106085.4|105885.4|106085.4|105885.4|106085.4|105885.4|1
1725229270000|2024-09-01 22:21:10|106085.3|105885.3|106085.2|105885.2|106085.3|105885.3|106085.2|105885.2|2
1725229280000|2024-09-01 22:21:20|106088|105888|106088.1|105888.1|106089.6|105889.6|106083.1|105883.1|6
1725229290000|2024-09-01 22:21:30|106086.7|105886.7|106088.8|105888.8|106088.8|105888.8|106086.7|105886.7|9
1725229300000|2024-09-01 22:21:40|106086.8|105886.8|106088.3|105888.3|106088.9|105888.9|106086.8|105886.8|6
1725229310000|2024-09-01 22:21:50|106085.6|105885.6|106085.6|105885.6|106085.7|105885.7|106066.8|105866.8|9
1725229320000|2024-09-01 22:22:00|106082.7|105882.7|106083.3|105883.3|106085.2|105885.2|106080.7|105880.7|12
1725229330000|2024-09-01 22:22:10|106084.2|105884.2|106091.4|105891.4|106091.4|105891.4|106063.3|105863.3|11
1725229340000|2024-09-01 22:22:20|106090|105890|106089.8|105889.8|106090|105890|106087.2|105887.2|14
1725229350000|2024-09-01 22:22:30|106088.7|105888.7|106090.4|105890.4|106091|105891|106075.7|105875.7|14
1725229360000|2024-09-01 22:22:40|106090.3|105890.3|106084.4|105884.4|106091.9|105891.9|106075|105875|15
1725229370000|2024-09-01 22:22:50|106084.2|105884.2|106080.7|105880.7|106085.2|105885.2|106064.2|105864.2|22
1725229380000|2024-09-01 22:23:00|106083.4|105883.4|106084.3|105884.3|106102.3|105902.3|106079.7|105879.7|15
1725229390000|2024-09-01 22:23:10|106082.6|105882.6|106088.3|105888.3|106089.9|105889.9|106082.6|105882.6|17
1725229400000|2024-09-01 22:23:20|106087.3|105887.3|106088.2|105888.2|106089.4|105889.4|106085.4|105885.4|17
1725229410000|2024-09-01 22:23:30|106087.7|105887.7|106087.7|105887.7|106101.4|105901.4|106086.5|105886.5|18
1725229420000|2024-09-01 22:23:40|106087.1|105887.1|106082|105882|106087.1|105887.1|106082|105882|5
1725229430000|2024-09-01 22:23:50|106063|105863|106083.6|105883.6|106085.6|105885.6|106060.2|105860.2|28
1725229440000|2024-09-01 22:24:00|106081.3|105881.3|106086.7|105886.7|106089.5|105889.5|106063.7|105863.7|23
1725229450000|2024-09-01 22:24:10|106086.2|105886.2|106089.2|105889.2|106090.6|105890.6|106073.3|105873.3|39
1725229460000|2024-09-01 22:24:20|106090|105890|106086.3|105886.3|106090|105890|106084.2|105884.2|23
1725229470000|2024-09-01 22:24:30|106085.2|105885.2|106079.6|105879.6|106101|105901|106073.4|105873.4|23
1725229480000|2024-09-01 22:24:40|106083.3|105883.3|106080.7|105880.7|106083.3|105883.3|106059.7|105859.7|6
1725229490000|2024-09-01 22:24:50|106080.9|105880.9|106081.9|105881.9|106082.5|105882.5|106077|105877|10
1725229500000|2024-09-01 22:25:00|106082|105882|106085.7|105885.7|106088.2|105888.2|106071.9|105871.9|20
1725229510000|2024-09-01 22:25:10|106071.6|105871.6|106085.7|105885.7|106088.6|105888.6|106070.9|105870.9|11
1725229520000|2024-09-01 22:25:20|106085.8|105885.8|106085|105885|106087|105887|106070.7|105870.7|33
1725229530000|2024-09-01 22:25:30|106086.9|105886.9|106082.2|105882.2|106086.9|105886.9|106069.2|105869.2|22
1725229540000|2024-09-01 22:25:40|106083.1|105883.1|106077.4|105877.4|106083.3|105883.3|106060|105860|37
1725229550000|2024-09-01 22:25:50|106079.1|105879.1|106083.1|105883.1|106086.2|105886.2|106060.3|105860.3|27
1725229560000|2024-09-01 22:26:00|106084.9|105884.9|106087.1|105887.1|106087.1|105887.1|106083.8|105883.8|23
1725229570000|2024-09-01 22:26:10|106086.4|105886.4|106086.5|105886.5|106087.1|105887.1|106083.9|105883.9|27
1725229580000|2024-09-01 22:26:20|106086.6|105886.6|106078.6|105878.6|106087.3|105887.3|106078.6|105878.6|23
1725229590000|2024-09-01 22:26:30|106079.7|105879.7|106076.4|105876.4|106082|105882|106073.4|105873.4|34
1725229600000|2024-09-01 22:26:40|106079|105879|106080.6|105880.6|106081|105881|106076.4|105876.4|14
1725229610000|2024-09-01 22:26:50|106076.6|105876.6|106085.3|105885.3|106085.3|105885.3|106076.6|105876.6|6
1725229620000|2024-09-01 22:27:00|106085.2|105885.2|106085.3|105885.3|106085.3|105885.3|106085.2|105885.2|2
1725229630000|2024-09-01 22:27:10|106085.2|105885.2|106085.3|105885.3|106085.3|105885.3|106085.2|105885.2|2
1725229640000|2024-09-01 22:27:20|106085.1|105885.1|106079.6|105879.6|106085.1|105885.1|106076.6|105876.6|8
1725229650000|2024-09-01 22:27:30|106080.7|105880.7|106080.6|105880.6|106081.3|105881.3|106076.4|105876.4|20
1725229660000|2024-09-01 22:27:40|106080.5|105880.5|106087.1|105887.1|106087.1|105887.1|106077.4|105877.4|9
1725229670000|2024-09-01 22:27:50|106086.1|105886.1|106085.6|105885.6|106087.1|105887.1|106082.9|105882.9|13
1725229680000|2024-09-01 22:28:00|106082.7|105882.7|106084.5|105884.5|106085.3|105885.3|106082.7|105882.7|6
1725229690000|2024-09-01 22:28:10|106084.7|105884.7|106078.1|105878.1|106084.7|105884.7|106074|105874|10
1725229700000|2024-09-01 22:28:20|106079.7|105879.7|106077.1|105877.1|106080.7|105880.7|106073.8|105873.8|18
1725229710000|2024-09-01 22:28:30|106080.7|105880.7|106075.3|105875.3|106081.1|105881.1|106060.3|105860.3|26
1725229720000|2024-09-01 22:28:40|106066.8|105866.8|106075.5|105875.5|106079.7|105879.7|106066.8|105866.8|23
1725229730000|2024-09-01 22:28:50|106076.9|105876.9|106075.6|105875.6|106079.6|105879.6|106053.8|105853.8|24
1725229740000|2024-09-01 22:29:00|106075.5|105875.5|106087.7|105887.7|106099.8|105899.8|106071.9|105871.9|23
1725229750000|2024-09-01 22:29:10|106086.4|105886.4|106090.1|105890.1|106106.8|105906.8|106080.7|105880.7|21
1725229760000|2024-09-01 22:29:20|106090.8|105890.8|106085|105885|106092|105892|106083.4|105883.4|7
1725229770000|2024-09-01 22:29:30|106084.9|105884.9|106085.9|105885.9|106088|105888|106070.6|105870.6|22
1725229780000|2024-09-01 22:29:40|106086.7|105886.7|106086.6|105886.6|106094.5|105894.5|106078.4|105878.4|24
1725229790000|2024-09-01 22:29:50|106086|105886|106094.9|105894.9|106094.9|105894.9|106071.2|105871.2|30
1725229800000|2024-09-01 22:30:00|106081.1|105881.1|106086.6|105886.6|106111.5|105911.5|106081.1|105881.1|28
1725229810000|2024-09-01 22:30:10|106086.7|105886.7|106096.1|105896.1|106096.1|105896.1|106086.7|105886.7|9
1725229820000|2024-09-01 22:30:20|106096.2|105896.2|106094|105894|106096.2|105896.2|106094|105894|6
1725229830000|2024-09-01 22:30:30|106094.6|105894.6|106094.9|105894.9|106094.9|105894.9|106094.6|105894.6|4
1725229840000|2024-09-01 22:30:40|106089.8|105889.8|106089.8|105889.8|106089.8|105889.8|106089.8|105889.8|1
1725229850000|2024-09-01 22:30:50|106089.9|105889.9|106089.8|105889.8|106089.9|105889.9|106089.8|105889.8|4
1725229860000|2024-09-01 22:31:00|106089.9|105889.9|106088.9|105888.9|106093.6|105893.6|106082.6|105882.6|19
1725229870000|2024-09-01 22:31:10|106087.4|105887.4|106090.3|105890.3|106103.5|105903.5|106087.4|105887.4|23
1725229880000|2024-09-01 22:31:20|106091.9|105891.9|106092.1|105892.1|106106.3|105906.3|106088.5|105888.5|39
1725229890000|2024-09-01 22:31:30|106093.3|105893.3|106089.7|105889.7|106093.6|105893.6|106089.7|105889.7|18
1725229900000|2024-09-01 22:31:40|106090.9|105890.9|106080.4|105880.4|106109|105909|106066.9|105866.9|31
1725229910000|2024-09-01 22:31:50|106094.4|105894.4|106091|105891|106110.3|105910.3|106077.4|105877.4|29
1725229920000|2024-09-01 22:32:00|106091.7|105891.7|106093|105893|106094.1|105894.1|106091.7|105891.7|12
1725229930000|2024-09-01 22:32:10|106093.1|105893.1|106077.6|105877.6|106093.9|105893.9|106077.6|105877.6|15
1725229940000|2024-09-01 22:32:20|106093.1|105893.1|106079.2|105879.2|106100.1|105900.1|106079|105879|28
1725229950000|2024-09-01 22:32:30|106093|105893|106094.2|105894.2|106094.2|105894.2|106077.9|105877.9|9
1725229960000|2024-09-01 22:32:40|106092.3|105892.3|106094|105894|106094|105894|106091.4|105891.4|8
1725229970000|2024-09-01 22:32:50|106093.9|105893.9|106094.4|105894.4|106094.5|105894.5|106093.9|105893.9|3
1725229980000|2024-09-01 22:33:00|106094.9|105894.9|106094.5|105894.5|106096.1|105896.1|106094.5|105894.5|7
1725229990000|2024-09-01 22:33:10|106094.4|105894.4|106093.8|105893.8|106094.4|105894.4|106093.8|105893.8|3
1725230000000|2024-09-01 22:33:20|106093|105893|106094.4|105894.4|106094.5|105894.5|106093|105893|3
1725230010000|2024-09-01 22:33:30|106094.5|105894.5|106094.5|105894.5|106094.5|105894.5|106094.4|105894.4|3
1725230020000|2024-09-01 22:33:40|106095.5|105895.5|106095.7|105895.7|106096|105896|106094.4|105894.4|10
1725230030000|2024-09-01 22:33:50|106091.5|105891.5|106095.3|105895.3|106096.1|105896.1|106091|105891|10
1725230040000|2024-09-01 22:34:00|106094.8|105894.8|106094.8|105894.8|106094.8|105894.8|106094.8|105894.8|1
1725230050000|2024-09-01 22:34:10|106096.4|105896.4|106096.4|105896.4|106096.4|105896.4|106096.4|105896.4|1
1725230060000|2024-09-01 22:34:20|106097.5|105897.5|106098|105898|106100.5|105900.5|106093.3|105893.3|12
1725230070000|2024-09-01 22:34:30|106097.9|105897.9|106097.7|105897.7|106109.9|105909.9|106096.8|105896.8|10
1725230080000|2024-09-01 22:34:40|106097.8|105897.8|106095.9|105895.9|106097.8|105897.8|106095.2|105895.2|6
1725230090000|2024-09-01 22:34:50|106096|105896|106098.9|105898.9|106112|105912|106094.6|105894.6|18
1725230100000|2024-09-01 22:35:00|106100|105900|106098.4|105898.4|106100.4|105900.4|106098.4|105898.4|9
1725230110000|2024-09-01 22:35:10|106096.6|105896.6|106099.9|105899.9|106101.3|105901.3|106096.6|105896.6|13
1725230120000|2024-09-01 22:35:20|106099.8|105899.8|106092.3|105892.3|106109.7|105909.7|106092.3|105892.3|20
1725230130000|2024-09-01 22:35:30|106084.4|105884.4|106067.5|105867.5|106096.2|105896.2|106058|105858|30
1725230140000|2024-09-01 22:35:40|106068.1|105868.1|106066.3|105866.3|106068.1|105868.1|106066.3|105866.3|3
1725230150000|2024-09-01 22:35:50|106066.4|105866.4|106067.2|105867.2|106067.6|105867.6|106064.5|105864.5|10
1725230160000|2024-09-01 22:36:00|106064.4|105864.4|106061.6|105861.6|106064.4|105864.4|106061.2|105861.2|4
1725230170000|2024-09-01 22:36:10|106061.7|105861.7|106061.7|105861.7|106061.7|105861.7|106061.6|105861.6|3
1725230180000|2024-09-01 22:36:20|106061.9|105861.9|106061.2|105861.2|106062|105862|106061.2|105861.2|3
1725230190000|2024-09-01 22:36:30|106061.1|105861.1|106063.9|105863.9|106065.1|105865.1|106060.1|105860.1|7
1725230200000|2024-09-01 22:36:40|106063.8|105863.8|106064.7|105864.7|106065.8|105865.8|106063.6|105863.6|6
1725230210000|2024-09-01 22:36:50|106064.9|105864.9|106066.3|105866.3|106066.5|105866.5|106064.9|105864.9|5
1725230220000|2024-09-01 22:37:00|106062.6|105862.6|106062.6|105862.6|106062.7|105862.7|106062.5|105862.5|4
1725230230000|2024-09-01 22:37:10|106062.8|105862.8|106062.9|105862.9|106063|105863|106062.8|105862.8|3
1725230240000|2024-09-01 22:37:20|106061|105861|106063.8|105863.8|106065.1|105865.1|106058.8|105858.8|9
1725230250000|2024-09-01 22:37:30|106062.8|105862.8|106063.9|105863.9|106063.9|105863.9|106062.7|105862.7|4
1725230260000|2024-09-01 22:37:40|106065|105865|106064.7|105864.7|106065|105865|106064.6|105864.6|5
1725230270000|2024-09-01 22:37:50|106064.3|105864.3|106061.2|105861.2|106072.7|105872.7|106058|105858|32
1725230280000|2024-09-01 22:38:00|106060.1|105860.1|106063.4|105863.4|106074.6|105874.6|106058.3|105858.3|12
1725230290000|2024-09-01 22:38:10|106064.6|105864.6|106063|105863|106064.8|105864.8|106063|105863|6
1725230300000|2024-09-01 22:38:20|106062.7|105862.7|106066.7|105866.7|106067.6|105867.6|106062.7|105862.7|17
1725230310000|2024-09-01 22:38:30|106065.9|105865.9|106066.1|105866.1|106066.1|105866.1|106065.9|105865.9|3
1725230320000|2024-09-01 22:38:40|106066|105866|106065.4|105865.4|106067|105867|106065.4|105865.4|8
1725230330000|2024-09-01 22:38:50|106063.1|105863.1|106058.7|105858.7|106076.9|105876.9|106038.2|105838.2|41
1725230340000|2024-09-01 22:39:00|106066.1|105866.1|106061.3|105861.3|106066.1|105866.1|106043.4|105843.4|15
1725230350000|2024-09-01 22:39:10|106061.2|105861.2|106065.7|105865.7|106066|105866|106039.5|105839.5|25
1725230360000|2024-09-01 22:39:20|106064|105864|106059.2|105859.2|106069.4|105869.4|106059.2|105859.2|43
1725230370000|2024-09-01 22:39:30|106064.4|105864.4|106096.6|105896.6|106099.4|105899.4|106051.5|105851.5|42
1725230380000|2024-09-01 22:39:40|106078.3|105878.3|106084.6|105884.6|106108.8|105908.8|106057.6|105857.6|30
1725230390000|2024-09-01 22:39:50|106083.1|105883.1|106088.7|105888.7|106099.1|105899.1|106077.4|105877.4|15
1725230400000|2024-09-01 22:40:00|106088.5|105888.5|106089.4|105889.4|106118.7|105918.7|106087.6|105887.6|17
1725230410000|2024-09-01 22:40:10|106089.9|105889.9|106078|105878|106089.9|105889.9|106071.4|105871.4|12
1725230420000|2024-09-01 22:40:20|106079.3|105879.3|106072.2|105872.2|106082.5|105882.5|106062.8|105862.8|17
1725230430000|2024-09-01 22:40:30|106072|105872|106077.4|105877.4|106080.1|105880.1|106069.5|105869.5|8
1725230440000|2024-09-01 22:40:40|106077.5|105877.5|106070.1|105870.1|106080.1|105880.1|106066.8|105866.8|34
1725230450000|2024-09-01 22:40:50|106071|105871|106068.9|105868.9|106072.2|105872.2|106068.9|105868.9|12
1725230460000|2024-09-01 22:41:00|106070.6|105870.6|106073|105873|106073.1|105873.1|106070.6|105870.6|5
1725230470000|2024-09-01 22:41:10|106073.1|105873.1|106072.5|105872.5|106101.1|105901.1|106064.1|105864.1|46
1725230480000|2024-09-01 22:41:20|106073.4|105873.4|106078.5|105878.5|106098.3|105898.3|106070.3|105870.3|20
1725230490000|2024-09-01 22:41:30|106078.6|105878.6|106082.2|105882.2|106086.4|105886.4|106078.3|105878.3|7
1725230500000|2024-09-01 22:41:40|106083.3|105883.3|106089.4|105889.4|106089.7|105889.7|106080.5|105880.5|9
1725230510000|2024-09-01 22:41:50|106081|105881|106086.8|105886.8|106094|105894|106080.5|105880.5|6
1725230520000|2024-09-01 22:42:00|106087.1|105887.1|106082|105882|106087.6|105887.6|106082|105882|8
1725230530000|2024-09-01 22:42:10|106082.1|105882.1|106079.8|105879.8|106101.8|105901.8|106076.2|105876.2|19
1725230540000|2024-09-01 22:42:20|106079.7|105879.7|106075.9|105875.9|106082.3|105882.3|106069.6|105869.6|14
1725230550000|2024-09-01 22:42:30|106076.3|105876.3|106079.2|105879.2|106084.8|105884.8|106076.3|105876.3|17
1725230560000|2024-09-01 22:42:40|106083.5|105883.5|106079.9|105879.9|106092.3|105892.3|106076.5|105876.5|19
1725230570000|2024-09-01 22:42:50|106079.6|105879.6|106081.3|105881.3|106095.2|105895.2|106072.8|105872.8|32
1725230580000|2024-09-01 22:43:00|106085.9|105885.9|106083.5|105883.5|106085.9|105885.9|106079.8|105879.8|19
1725230590000|2024-09-01 22:43:10|106084.4|105884.4|106088.2|105888.2|106106.5|105906.5|106076|105876|33
1725230600000|2024-09-01 22:43:20|106082|105882|106080.7|105880.7|106086.8|105886.8|106080.7|105880.7|7
1725230610000|2024-09-01 22:43:30|106086.8|105886.8|106079.9|105879.9|106086.8|105886.8|106079.9|105879.9|7
1725230620000|2024-09-01 22:43:40|106080.1|105880.1|106081.8|105881.8|106081.8|105881.8|106079.7|105879.7|5
1725230630000|2024-09-01 22:43:50|106084.6|105884.6|106080.8|105880.8|106084.6|105884.6|106079.8|105879.8|7
1725230640000|2024-09-01 22:44:00|106081.6|105881.6|106089.6|105889.6|106106.5|105906.5|106078.6|105878.6|16
1725230650000|2024-09-01 22:44:10|106089.7|105889.7|106086.9|105886.9|106089.7|105889.7|106081.3|105881.3|14
1725230660000|2024-09-01 22:44:20|106085.5|105885.5|106083.3|105883.3|106085.5|105885.5|106078.4|105878.4|22
1725230670000|2024-09-01 22:44:30|106083.4|105883.4|106081.7|105881.7|106090.8|105890.8|106081.7|105881.7|10
1725230680000|2024-09-01 22:44:40|106082.1|105882.1|106091|105891|106105|105905|106079.6|105879.6|13
1725230690000|2024-09-01 22:44:50|106092.6|105892.6|106083.2|105883.2|106092.6|105892.6|106083.2|105883.2|6
1725230700000|2024-09-01 22:45:00|106083.3|105883.3|106084|105884|106090.7|105890.7|106083.3|105883.3|7
1725230710000|2024-09-01 22:45:10|106083.7|105883.7|106111.9|105911.9|106114.4|105914.4|106076.9|105876.9|61
1725230720000|2024-09-01 22:45:20|106111.6|105911.6|106109.4|105909.4|106111.6|105911.6|106109.4|105909.4|5
1725230730000|2024-09-01 22:45:30|106111|105911|106077.7|105877.7|106126.3|105926.3|106061|105861|39
1725230740000|2024-09-01 22:45:40|106077.3|105877.3|106095.5|105895.5|106095.5|105895.5|106077.3|105877.3|7
1725230760000|2024-09-01 22:46:00|106095.6|105895.6|106095.7|105895.7|106095.7|105895.7|106095.6|105895.6|2
1725230770000|2024-09-01 22:46:10|106095.8|105895.8|106093.3|105893.3|106096.8|105896.8|106093.3|105893.3|5
1725230780000|2024-09-01 22:46:20|106093.2|105893.2|106093.2|105893.2|106093.2|105893.2|106093.2|105893.2|1
1725230790000|2024-09-01 22:46:30|106093.1|105893.1|106096.6|105896.6|106096.6|105896.6|106093.1|105893.1|5
1725230800000|2024-09-01 22:46:40|106096.7|105896.7|106095|105895|106100.9|105900.9|106095|105895|10
1725230810000|2024-09-01 22:46:50|106095.1|105895.1|106098.1|105898.1|106098.1|105898.1|106095|105895|4
1725230820000|2024-09-01 22:47:00|106097.6|105897.6|106097.6|105897.6|106097.7|105897.7|106097.6|105897.6|3
1725230830000|2024-09-01 22:47:10|106097.5|105897.5|106091.4|105891.4|106097.6|105897.6|106091.4|105891.4|5
1725230840000|2024-09-01 22:47:20|106091.3|105891.3|106091.3|105891.3|106091.4|105891.4|106091.3|105891.3|3
1725230850000|2024-09-01 22:47:30|106090.7|105890.7|106097.1|105897.1|106097.1|105897.1|106090.7|105890.7|3
1725230860000|2024-09-01 22:47:40|106098.4|105898.4|106098.7|105898.7|106098.7|105898.7|106098.4|105898.4|4
1725230880000|2024-09-01 22:48:00|106100.1|105900.1|106061.6|105861.6|106105.3|105905.3|106061.6|105861.6|23
1725230890000|2024-09-01 22:48:10|106081.2|105881.2|106083.8|105883.8|106086.3|105886.3|106080.5|105880.5|16
1725230900000|2024-09-01 22:48:20|106083.3|105883.3|106090.7|105890.7|106094.8|105894.8|106083.1|105883.1|25
1725230910000|2024-09-01 22:48:30|106090.6|105890.6|106095.4|105895.4|106113.2|105913.2|106082.6|105882.6|23
1725230920000|2024-09-01 22:48:40|106095.8|105895.8|106096.3|105896.3|106096.3|105896.3|106095.8|105895.8|2
1725230930000|2024-09-01 22:48:50|106096.2|105896.2|106096.2|105896.2|106096.2|105896.2|106096.2|105896.2|1
1725230940000|2024-09-01 22:49:00|106094.2|105894.2|106087|105887|106094.2|105894.2|106087|105887|3
1725230950000|2024-09-01 22:49:10|106087.1|105887.1|106088|105888|106091.4|105891.4|106087.1|105887.1|12
1725230960000|2024-09-01 22:49:20|106088.1|105888.1|106091.1|105891.1|106091.1|105891.1|106087.4|105887.4|5
1725230970000|2024-09-01 22:49:30|106091.3|105891.3|106089.2|105889.2|106096.6|105896.6|106086.6|105886.6|22
1725230980000|2024-09-01 22:49:40|106089.1|105889.1|106086.4|105886.4|106090.3|105890.3|106085.7|105885.7|20
1725230990000|2024-09-01 22:49:50|106085.1|105885.1|106078.3|105878.3|106085.2|105885.2|106078.2|105878.2|6
1725231000000|2024-09-01 22:50:00|106080.3|105880.3|106074.3|105874.3|106082.4|105882.4|106074.3|105874.3|18
1725231010000|2024-09-01 22:50:10|106075.4|105875.4|106076.2|105876.2|106080.2|105880.2|106075.4|105875.4|10
1725231020000|2024-09-01 22:50:20|106081|105881|106083.8|105883.8|106088.7|105888.7|106080.5|105880.5|13
1725231030000|2024-09-01 22:50:30|106084.9|105884.9|106083.9|105883.9|106087.6|105887.6|106082.1|105882.1|12
1725231040000|2024-09-01 22:50:40|106082|105882|106086|105886|106086|105886|106073.4|105873.4|21
1725231050000|2024-09-01 22:50:50|106081.7|105881.7|106080.4|105880.4|106081.7|105881.7|106080.4|105880.4|3
1725231060000|2024-09-01 22:51:00|106073.2|105873.2|106073|105873|106073.2|105873.2|106072.8|105872.8|4
1725231070000|2024-09-01 22:51:10|106072.9|105872.9|106086.6|105886.6|106086.6|105886.6|106071.9|105871.9|19
1725231080000|2024-09-01 22:51:20|106087.8|105887.8|106089.5|105889.5|106089.6|105889.6|106086|105886|11
1725231090000|2024-09-01 22:51:30|106088.6|105888.6|106089.2|105889.2|106089.2|105889.2|106087.5|105887.5|6
1725231100000|2024-09-01 22:51:40|106088.5|105888.5|106087.7|105887.7|106090.5|105890.5|106087|105887|13
1725231110000|2024-09-01 22:51:50|106087|105887|106086.2|105886.2|106087|105887|106082.9|105882.9|6
1725231120000|2024-09-01 22:52:00|106084.8|105884.8|106086.3|105886.3|106087.6|105887.6|106084.8|105884.8|8
1725231130000|2024-09-01 22:52:10|106086.5|105886.5|106093.2|105893.2|106093.6|105893.6|106086.5|105886.5|8
1725231140000|2024-09-01 22:52:20|106092.6|105892.6|106091.8|105891.8|106092.6|105892.6|106091.8|105891.8|4
1725231150000|2024-09-01 22:52:30|106091.7|105891.7|106091.9|105891.9|106093.2|105893.2|106091.3|105891.3|12
1725231160000|2024-09-01 22:52:40|106084.1|105884.1|106082.1|105882.1|106085.3|105885.3|106077.9|105877.9|14
1725231170000|2024-09-01 22:52:50|106084.2|105884.2|106076.5|105876.5|106099.4|105899.4|106060.7|105860.7|32
1725231180000|2024-09-01 22:53:00|106075|105875|106074.3|105874.3|106079.6|105879.6|106070.8|105870.8|23
1725231190000|2024-09-01 22:53:10|106074.5|105874.5|106079|105879|106083.7|105883.7|106074.5|105874.5|25
1725231200000|2024-09-01 22:53:20|106081.5|105881.5|106082.1|105882.1|106091.3|105891.3|106078.1|105878.1|36
1725231210000|2024-09-01 22:53:30|106082|105882|106085.9|105885.9|106090.5|105890.5|106082|105882|15
1725231220000|2024-09-01 22:53:40|106094.5|105894.5|106081.8|105881.8|106094.5|105894.5|106081.8|105881.8|14
1725231230000|2024-09-01 22:53:50|106078.6|105878.6|106079.2|105879.2|106090|105890|106074.7|105874.7|21
1725231240000|2024-09-01 22:54:00|106079.1|105879.1|106096.3|105896.3|106105.6|105905.6|106075|105875|22
1725231250000|2024-09-01 22:54:10|106095.8|105895.8|106083.6|105883.6|106095.8|105895.8|106083.6|105883.6|12
1725231260000|2024-09-01 22:54:20|106082.6|105882.6|106083.6|105883.6|106092.9|105892.9|106081.3|105881.3|14
1725231270000|2024-09-01 22:54:30|106084.1|105884.1|106077.2|105877.2|106084.9|105884.9|106074.6|105874.6|14
1725231280000|2024-09-01 22:54:40|106076.8|105876.8|106079.6|105879.6|106091.2|105891.2|106073.8|105873.8|16
1725231290000|2024-09-01 22:54:50|106092.4|105892.4|106082.9|105882.9|106092.4|105892.4|106080.2|105880.2|18
1725231300000|2024-09-01 22:55:00|106083|105883|106085|105885|106095|105895|106081.9|105881.9|25
1725231310000|2024-09-01 22:55:10|106082.8|105882.8|106087.8|105887.8|106121.8|105921.8|106078.5|105878.5|29
1725231320000|2024-09-01 22:55:20|106088.3|105888.3|106102.2|105902.2|106102.7|105902.7|106088.3|105888.3|12
1725231330000|2024-09-01 22:55:30|106102.5|105902.5|106102.5|105902.5|106102.5|105902.5|106102.5|105902.5|1
1725231340000|2024-09-01 22:55:40|106102.4|105902.4|106108.1|105908.1|106108.1|105908.1|106102.4|105902.4|8
1725231350000|2024-09-01 22:55:50|106109.1|105909.1|106099.2|105899.2|106110.1|105910.1|106097|105897|22
1725231360000|2024-09-01 22:56:00|106099.3|105899.3|106094|105894|106104.6|105904.6|106091|105891|16
1725231370000|2024-09-01 22:56:10|106092.9|105892.9|106096.5|105896.5|106101.3|105901.3|106087.1|105887.1|40
1725231380000|2024-09-01 22:56:20|106094.8|105894.8|106098.8|105898.8|106102.8|105902.8|106093.5|105893.5|31
1725231390000|2024-09-01 22:56:30|106098|105898|106099.4|105899.4|106103|105903|106097.2|105897.2|20
1725231400000|2024-09-01 22:56:40|106099.5|105899.5|106099.7|105899.7|106100.1|105900.1|106099.4|105899.4|4
1725231410000|2024-09-01 22:56:50|106098.1|105898.1|106081.1|105881.1|106098.2|105898.2|106075.8|105875.8|27
1725231420000|2024-09-01 22:57:00|106081|105881|106088.6|105888.6|106104.1|105904.1|106075.8|105875.8|26
1725231430000|2024-09-01 22:57:10|106088.5|105888.5|106093.9|105893.9|106095|105895|106084.5|105884.5|28
1725231440000|2024-09-01 22:57:20|106090.9|105890.9|106120.6|105920.6|106120.6|105920.6|106084|105884|55
1725231450000|2024-09-01 22:57:30|106103|105903|106101.3|105901.3|106103|105903|106087.9|105887.9|24
1725231460000|2024-09-01 22:57:40|106102.8|105902.8|106102.3|105902.3|106104.3|105904.3|106090.9|105890.9|38
1725231470000|2024-09-01 22:57:50|106101.2|105901.2|106104.9|105904.9|106104.9|105904.9|106085|105885|48
1725231480000|2024-09-01 22:58:00|106104.8|105904.8|106096.1|105896.1|106105.2|105905.2|106094.6|105894.6|14
1725231490000|2024-09-01 22:58:10|106094.5|105894.5|106112.4|105912.4|106112.4|105912.4|106092.5|105892.5|18
1725231500000|2024-09-01 22:58:20|106112.8|105912.8|106102.9|105902.9|106112.8|105912.8|106083.4|105883.4|28
1725231510000|2024-09-01 22:58:30|106104|105904|106116.3|105916.3|106116.8|105916.8|106104|105904|12
1725231520000|2024-09-01 22:58:40|106114.2|105914.2|106109|105909|106114.2|105914.2|106109|105909|4
1725231530000|2024-09-01 22:58:50|106108.1|105908.1|106105.3|105905.3|106108.2|105908.2|106105.3|105905.3|5
1725231540000|2024-09-01 22:59:00|106106.3|105906.3|106106.1|105906.1|106120.3|105920.3|106105.7|105905.7|13
1725231550000|2024-09-01 22:59:10|106106|105906|106114.4|105914.4|106115.4|105915.4|106101|105901|22
1725231560000|2024-09-01 22:59:20|106114|105914|106105.9|105905.9|106115.1|105915.1|106079.6|105879.6|17
1725231570000|2024-09-01 22:59:30|106105.4|105905.4|106105.7|105905.7|106130.4|105930.4|106096.3|105896.3|27
1725231580000|2024-09-01 22:59:40|106106|105906|106107.5|105907.5|106107.5|105907.5|106106|105906|4
1725231590000|2024-09-01 22:59:50|106107.3|105907.3|106107.8|105907.8|106107.9|105907.9|106107.3|105907.3|3
1725231600000|2024-09-01 23:00:00|106108.2|105908.2|106108.6|105908.6|106109.1|105909.1|106107|105907|15
1725231610000|2024-09-01 23:00:10|106108.3|105908.3|106109.2|105909.2|106110.3|105910.3|106108.3|105908.3|10
1725231620000|2024-09-01 23:00:20|106108.8|105908.8|106094.7|105894.7|106109.4|105909.4|106093.9|105893.9|10
1725231630000|2024-09-01 23:00:30|106094.8|105894.8|106113.7|105913.7|106113.7|105913.7|106094.8|105894.8|7
1725231640000|2024-09-01 23:00:40|106113.1|105913.1|106106.2|105906.2|106113.1|105913.1|106105.1|105905.1|8
1725231650000|2024-09-01 23:00:50|106105.7|105905.7|106110|105910|106110|105910|106103.6|105903.6|6
1725231660000|2024-09-01 23:01:00|106109.6|105909.6|106108.8|105908.8|106110|105910|106107.8|105907.8|8
1725231670000|2024-09-01 23:01:10|106108.7|105908.7|106106.5|105906.5|106109.1|105909.1|106105.5|105905.5|10
1725231680000|2024-09-01 23:01:20|106103.1|105903.1|106103.1|105903.1|106103.1|105903.1|106103.1|105903.1|1
1725231690000|2024-09-01 23:01:30|106103|105903|106101.6|105901.6|106105|105905|106101.6|105901.6|9
1725231700000|2024-09-01 23:01:40|106101.5|105901.5|106102.2|105902.2|106103.5|105903.5|106075.6|105875.6|34
1725231710000|2024-09-01 23:01:50|106103.8|105903.8|106088.3|105888.3|106103.9|105903.9|106087.6|105887.6|19
1725231720000|2024-09-01 23:02:00|106087.9|105887.9|106134.2|105934.2|106137.9|105937.9|106087.9|105887.9|33
1725231730000|2024-09-01 23:02:10|106131.4|105931.4|106079.6|105879.6|106135.3|105935.3|106079.6|105879.6|36
1725231740000|2024-09-01 23:02:20|106077.2|105877.2|106111|105911|106123|105923|106077.2|105877.2|40
1725231750000|2024-09-01 23:02:30|106110.8|105910.8|106102.3|105902.3|106110.8|105910.8|106097.1|105897.1|27
1725231760000|2024-09-01 23:02:40|106106.4|105906.4|106103.2|105903.2|106107.1|105907.1|106102.3|105902.3|20
1725231770000|2024-09-01 23:02:50|106102.9|105902.9|106102.4|105902.4|106102.9|105902.9|106102.4|105902.4|3
1725231780000|2024-09-01 23:03:00|106102.3|105902.3|106098.4|105898.4|106103.1|105903.1|106094.9|105894.9|21
1725231790000|2024-09-01 23:03:10|106102|105902|106098.9|105898.9|106123|105923|106094.7|105894.7|36
1725231800000|2024-09-01 23:03:20|106099.9|105899.9|106089.3|105889.3|106102.4|105902.4|106088.9|105888.9|30
1725231810000|2024-09-01 23:03:30|106089.5|105889.5|106089.3|105889.3|106100.5|105900.5|106087.7|105887.7|20
1725231820000|2024-09-01 23:03:40|106087.5|105887.5|106096.1|105896.1|106100.6|105900.6|106087.5|105887.5|24
1725231830000|2024-09-01 23:03:50|106098.2|105898.2|106094.7|105894.7|106102.6|105902.6|106090.7|105890.7|26
1725231840000|2024-09-01 23:04:00|106092.1|105892.1|106099.8|105899.8|106101.1|105901.1|106088.9|105888.9|29
1725231850000|2024-09-01 23:04:10|106101.1|105901.1|106097.1|105897.1|106101.3|105901.3|106097.1|105897.1|16
1725231860000|2024-09-01 23:04:20|106099.7|105899.7|106094.1|105894.1|106104.3|105904.3|106093.3|105893.3|25
1725231870000|2024-09-01 23:04:30|106093|105893|106094.8|105894.8|106098.9|105898.9|106082.1|105882.1|27
1725231880000|2024-09-01 23:04:40|106095.7|105895.7|106079.1|105879.1|106111|105911|106063.9|105863.9|52
1725231890000|2024-09-01 23:04:50|106079.2|105879.2|106093.2|105893.2|106095.7|105895.7|106079.2|105879.2|24
1725231900000|2024-09-01 23:05:00|106093.3|105893.3|106097.6|105897.6|106097.6|105897.6|106090|105890|16
1725231910000|2024-09-01 23:05:10|106096.3|105896.3|106077|105877|106098.3|105898.3|106069.6|105869.6|20
1725231920000|2024-09-01 23:05:20|106081.2|105881.2|106088.1|105888.1|106088.3|105888.3|106070.2|105870.2|22
1725231930000|2024-09-01 23:05:30|106087.6|105887.6|106085.9|105885.9|106087.6|105887.6|106084.2|105884.2|10
1725231940000|2024-09-01 23:05:40|106084.8|105884.8|106090.6|105890.6|106106.4|105906.4|106083.2|105883.2|25
1725231950000|2024-09-01 23:05:50|106090.8|105890.8|106095.8|105895.8|106096.3|105896.3|106083.3|105883.3|22
1725231960000|2024-09-01 23:06:00|106084.9|105884.9|106089.4|105889.4|106089.4|105889.4|106062|105862|23
1725231970000|2024-09-01 23:06:10|106091.4|105891.4|106105.3|105905.3|106129.7|105929.7|106091.4|105891.4|30
1725231980000|2024-09-01 23:06:20|106104.2|105904.2|106099.3|105899.3|106112|105912|106099.3|105899.3|20
1725231990000|2024-09-01 23:06:30|106099.6|105899.6|106100.5|105900.5|106100.9|105900.9|106098.1|105898.1|11
1725232000000|2024-09-01 23:06:40|106100.3|105900.3|106102.7|105902.7|106105.3|105905.3|106097.5|105897.5|17
1725232010000|2024-09-01 23:06:50|106101.6|105901.6|106102.3|105902.3|106105.1|105905.1|106101.6|105901.6|9
1725232020000|2024-09-01 23:07:00|106101.1|105901.1|106100.8|105900.8|106108.4|105908.4|106098|105898|26
1725232030000|2024-09-01 23:07:10|106102.5|105902.5|106099.8|105899.8|106119.5|105919.5|106074.4|105874.4|50
1725232040000|2024-09-01 23:07:20|106099.6|105899.6|106080.1|105880.1|106099.6|105899.6|106067.8|105867.8|18
1725232050000|2024-09-01 23:07:30|106079.5|105879.5|106081.1|105881.1|106081.1|105881.1|106079|105879|13
1725232060000|2024-09-01 23:07:40|106080.1|105880.1|106077|105877|106080.1|105880.1|106076|105876|9
1725232070000|2024-09-01 23:07:50|106076.9|105876.9|106083.5|105883.5|106083.5|105883.5|106075.4|105875.4|8
1725232080000|2024-09-01 23:08:00|106084.2|105884.2|106082.6|105882.6|106086|105886|106082.6|105882.6|10
1725232090000|2024-09-01 23:08:10|106082.5|105882.5|106072.5|105872.5|106082.5|105882.5|106072.5|105872.5|18
1725232100000|2024-09-01 23:08:20|106072.8|105872.8|106073.4|105873.4|106086.1|105886.1|106070.2|105870.2|42
1725232110000|2024-09-01 23:08:30|106072.8|105872.8|106071.4|105871.4|106082|105882|106069.8|105869.8|37
1725232120000|2024-09-01 23:08:40|106071.1|105871.1|106079.6|105879.6|106092.3|105892.3|106071.1|105871.1|44
1725232130000|2024-09-01 23:08:50|106078.9|105878.9|106081.3|105881.3|106090.9|105890.9|106072.5|105872.5|56
1725232140000|2024-09-01 23:09:00|106089.1|105889.1|106085.6|105885.6|106095.9|105895.9|106080.9|105880.9|59
1725232150000|2024-09-01 23:09:10|106084.4|105884.4|106087.6|105887.6|106114.8|105914.8|106084.4|105884.4|37
1725232160000|2024-09-01 23:09:20|106090.6|105890.6|106103.2|105903.2|106109.4|105909.4|106089.8|105889.8|15
1725232170000|2024-09-01 23:09:30|106103.1|105903.1|106090.4|105890.4|106108.6|105908.6|106087.2|105887.2|16
1725232180000|2024-09-01 23:09:40|106089.6|105889.6|106102.8|105902.8|106102.8|105902.8|106089.5|105889.5|6
1725232190000|2024-09-01 23:09:50|106102.5|105902.5|106101.7|105901.7|106102.5|105902.5|106090.5|105890.5|5
1725232200000|2024-09-01 23:10:00|106100.7|105900.7|106086.2|105886.2|106101.1|105901.1|106084.3|105884.3|8
1725232210000|2024-09-01 23:10:10|106088.5|105888.5|106086.5|105886.5|106101|105901|106086.5|105886.5|9
1725232220000|2024-09-01 23:10:20|106085.6|105885.6|106085.2|105885.2|106099.9|105899.9|106085.1|105885.1|11
1725232230000|2024-09-01 23:10:30|106085.1|105885.1|106101.4|105901.4|106107|105907|106085|105885|6
1725232240000|2024-09-01 23:10:40|106103.8|105903.8|106104.4|105904.4|106105.4|105905.4|106103.8|105903.8|4
1725232250000|2024-09-01 23:10:50|106104.6|105904.6|106104.5|105904.5|106104.6|105904.6|106104.5|105904.5|2
1725232260000|2024-09-01 23:11:00|106091.1|105891.1|106107.5|105907.5|106121.5|105921.5|106084.6|105884.6|23
1725232270000|2024-09-01 23:11:10|106107.6|105907.6|106107.4|105907.4|106107.6|105907.6|106107.1|105907.1|8
1725232280000|2024-09-01 23:11:20|106107.1|105907.1|106107.6|105907.6|106107.6|105907.6|106107.1|105907.1|10
1725232290000|2024-09-01 23:11:30|106107.7|105907.7|106104|105904|106107.7|105907.7|106103.6|105903.6|9
1725232300000|2024-09-01 23:11:40|106104.1|105904.1|106104|105904|106104.1|105904.1|106103.9|105903.9|4
1725232310000|2024-09-01 23:11:50|106104.1|105904.1|106101.2|105901.2|106104.1|105904.1|106101.2|105901.2|4
1725232320000|2024-09-01 23:12:00|106100.7|105900.7|106132|105932|106136.1|105936.1|106089.6|105889.6|20
1725232330000|2024-09-01 23:12:10|106131.7|105931.7|106085.6|105885.6|106131.7|105931.7|106085.6|105885.6|15
1725232340000|2024-09-01 23:12:20|106084.4|105884.4|106087.3|105887.3|106087.6|105887.6|106084.4|105884.4|6
1725232350000|2024-09-01 23:12:30|106087.4|105887.4|106087.6|105887.6|106087.6|105887.6|106087.4|105887.4|2
1725232360000|2024-09-01 23:12:40|106089.2|105889.2|106089.5|105889.5|106089.5|105889.5|106089.2|105889.2|3
1725232370000|2024-09-01 23:12:50|106088.5|105888.5|106095.4|105895.4|106109.2|105909.2|106088.1|105888.1|20
1725232380000|2024-09-01 23:13:00|106095.3|105895.3|106095.3|105895.3|106095.3|105895.3|106095.3|105895.3|1
1725232390000|2024-09-01 23:13:10|106091.2|105891.2|106102.5|105902.5|106114.7|105914.7|106091.2|105891.2|13
1725232400000|2024-09-01 23:13:20|106101.4|105901.4|106098.4|105898.4|106111.4|105911.4|106095.9|105895.9|31
1725232410000|2024-09-01 23:13:30|106096.1|105896.1|106095.9|105895.9|106099.8|105899.8|106095.9|105895.9|11
1725232420000|2024-09-01 23:13:40|106095.8|105895.8|106096.7|105896.7|106096.7|105896.7|106095.8|105895.8|2
1725232430000|2024-09-01 23:13:50|106096.8|105896.8|106092.1|105892.1|106100.9|105900.9|106092.1|105892.1|4
1725232440000|2024-09-01 23:14:00|106093.8|105893.8|106087.4|105887.4|106093.8|105893.8|106087.4|105887.4|5
1725232450000|2024-09-01 23:14:10|106087.5|105887.5|106086.8|105886.8|106087.5|105887.5|106086.4|105886.4|7
1725232460000|2024-09-01 23:14:20|106086.3|105886.3|106103.4|105903.4|106113.9|105913.9|106080.7|105880.7|27
1725232470000|2024-09-01 23:14:30|106101|105901|106094.1|105894.1|106101|105901|106093.5|105893.5|22
1725232480000|2024-09-01 23:14:40|106094.4|105894.4|106093.2|105893.2|106094.4|105894.4|106093.1|105893.1|5
1725232490000|2024-09-01 23:14:50|106093.1|105893.1|106090.6|105890.6|106093.1|105893.1|106088|105888|13
1725232500000|2024-09-01 23:15:00|106090.5|105890.5|106107.3|105907.3|106110.8|105910.8|106090.5|105890.5|30
1725232510000|2024-09-01 23:15:10|106106.8|105906.8|106110.4|105910.4|106125.9|105925.9|106102.7|105902.7|35
1725232520000|2024-09-01 23:15:20|106110|105910|106107.6|105907.6|106110|105910|106107.5|105907.5|5
1725232530000|2024-09-01 23:15:30|106107.5|105907.5|106108|105908|106108|105908|106107.4|105907.4|3
1725232540000|2024-09-01 23:15:40|106107.9|105907.9|106104.5|105904.5|106107.9|105907.9|106104.5|105904.5|3
1725232550000|2024-09-01 23:15:50|106104.6|105904.6|106110.4|105910.4|106141.7|105941.7|106091.2|105891.2|29
1725232560000|2024-09-01 23:16:00|106108.9|105908.9|106105.9|105905.9|106108.9|105908.9|106105.8|105905.8|6
1725232570000|2024-09-01 23:16:10|106106.8|105906.8|106107.7|105907.7|106107.8|105907.8|106105.4|105905.4|7
1725232580000|2024-09-01 23:16:20|106108.7|105908.7|106100|105900|106108.7|105908.7|106100|105900|10
1725232590000|2024-09-01 23:16:30|106097.1|105897.1|106101.9|105901.9|106110|105910|106096.5|105896.5|34
1725232600000|2024-09-01 23:16:40|106101.8|105901.8|106109.1|105909.1|106136|105936|106098.9|105898.9|12
1725232610000|2024-09-01 23:16:50|106116|105916|106106.4|105906.4|106117.7|105917.7|106106.4|105906.4|12
1725232620000|2024-09-01 23:17:00|106106.3|105906.3|106104.9|105904.9|106106.3|105906.3|106104.9|105904.9|6
1725232630000|2024-09-01 23:17:10|106105.9|105905.9|106105.4|105905.4|106105.9|105905.9|106103.6|105903.6|7
1725232640000|2024-09-01 23:17:20|106105.3|105905.3|106112.8|105912.8|106125.9|105925.9|106092.8|105892.8|30
1725232650000|2024-09-01 23:17:30|106111.7|105911.7|106109.8|105909.8|106113.3|105913.3|106109.5|105909.5|23
1725232660000|2024-09-01 23:17:40|106109.2|105909.2|106110.6|105910.6|106110.6|105910.6|106109.2|105909.2|3
1725232670000|2024-09-01 23:17:50|106110.7|105910.7|106111.1|105911.1|106117.3|105917.3|106107.7|105907.7|24
1725232680000|2024-09-01 23:18:00|106110.9|105910.9|106107|105907|106113.4|105913.4|106097.1|105897.1|27
1725232690000|2024-09-01 23:18:10|106106.6|105906.6|106104.7|105904.7|106109.3|105909.3|106094.9|105894.9|25
1725232700000|2024-09-01 23:18:20|106104.5|105904.5|106109|105909|106128.4|105928.4|106098.6|105898.6|36
1725232710000|2024-09-01 23:18:30|106110.5|105910.5|106109.1|105909.1|106110.5|105910.5|106108.2|105908.2|13
1725232720000|2024-09-01 23:18:40|106109.5|105909.5|106121.5|105921.5|106146.2|105946.2|106103.4|105903.4|12
1725232730000|2024-09-01 23:18:50|106118.8|105918.8|106111.1|105911.1|106122.9|105922.9|106110.9|105910.9|24
1725232740000|2024-09-01 23:19:00|106111.3|105911.3|106110.6|105910.6|106114.9|105914.9|106109.4|105909.4|17
1725232750000|2024-09-01 23:19:10|106110.7|105910.7|106110.6|105910.6|106110.7|105910.7|106110.6|105910.6|4
1725232760000|2024-09-01 23:19:20|106111.1|105911.1|106110.3|105910.3|106111.1|105911.1|106110.3|105910.3|2
1725232770000|2024-09-01 23:19:30|106114.8|105914.8|106106|105906|106121.6|105921.6|106103|105903|20
1725232780000|2024-09-01 23:19:40|106108.3|105908.3|106094.1|105894.1|106115.9|105915.9|106092.3|105892.3|25
1725232790000|2024-09-01 23:19:50|106093.5|105893.5|106110|105910|106119.1|105919.1|106093.5|105893.5|22
1725232800000|2024-09-01 23:20:00|106108.9|105908.9|106119.4|105919.4|106126.3|105926.3|106108.2|105908.2|23
1725232810000|2024-09-01 23:20:10|106118.4|105918.4|106121.3|105921.3|106125.8|105925.8|106102.3|105902.3|29
1725232820000|2024-09-01 23:20:20|106121.9|105921.9|106117.4|105917.4|106133|105933|106094.7|105894.7|45
1725232830000|2024-09-01 23:20:30|106127.4|105927.4|106140.3|105940.3|106158.9|105958.9|106113.4|105913.4|36
1725232840000|2024-09-01 23:20:40|106137|105937|106118.7|105918.7|106141.5|105941.5|106117.4|105917.4|37
1725232850000|2024-09-01 23:20:50|106120.1|105920.1|106121.8|105921.8|106122.8|105922.8|106120.1|105920.1|7
1725232860000|2024-09-01 23:21:00|106121.9|105921.9|106119|105919|106121.9|105921.9|106117.8|105917.8|13
1725232870000|2024-09-01 23:21:10|106121.1|105921.1|106118.6|105918.6|106123.7|105923.7|106118.2|105918.2|16
1725232880000|2024-09-01 23:21:20|106118.7|105918.7|106110.9|105910.9|106132.8|105932.8|106110.1|105910.1|29
1725232890000|2024-09-01 23:21:30|106118|105918|106101.9|105901.9|106123.8|105923.8|106097.4|105897.4|24
1725232900000|2024-09-01 23:21:40|106107.8|105907.8|106106.8|105906.8|106123|105923|106097.5|105897.5|27
1725232910000|2024-09-01 23:21:50|106106.9|105906.9|106110.5|105910.5|106126.6|105926.6|106088|105888|43
1725232920000|2024-09-01 23:22:00|106107.7|105907.7|106117.2|105917.2|106119.4|105919.4|106101.8|105901.8|48
1725232930000|2024-09-01 23:22:10|106106.9|105906.9|106129.8|105929.8|106134.9|105934.9|106095.9|105895.9|37
1725232940000|2024-09-01 23:22:20|106129.5|105929.5|106134.8|105934.8|106137.1|105937.1|106112.5|105912.5|23
1725232950000|2024-09-01 23:22:30|106134.3|105934.3|106125.2|105925.2|106139.4|105939.4|106113.3|105913.3|31
1725232960000|2024-09-01 23:22:40|106136.1|105936.1|106117.9|105917.9|106136.1|105936.1|106103.7|105903.7|53
1725232970000|2024-09-01 23:22:50|106118|105918|106122.1|105922.1|106131.9|105931.9|106104.8|105904.8|39
1725232980000|2024-09-01 23:23:00|106122.3|105922.3|106113.6|105913.6|106131.8|105931.8|106104.6|105904.6|26
1725232990000|2024-09-01 23:23:10|106113.8|105913.8|106125.6|105925.6|106144.2|105944.2|106101|105901|36
1725233000000|2024-09-01 23:23:20|106125.3|105925.3|106116.6|105916.6|106139.9|105939.9|106103.2|105903.2|49
1725233010000|2024-09-01 23:23:30|106116|105916|106125.2|105925.2|106134.1|105934.1|106106.2|105906.2|35
1725233020000|2024-09-01 23:23:40|106125.6|105925.6|106119.3|105919.3|106125.6|105925.6|106119.1|105919.1|4
1725233030000|2024-09-01 23:23:50|106119.5|105919.5|106118.1|105918.1|106119.5|105919.5|106118|105918|5
1725233040000|2024-09-01 23:24:00|106117.7|105917.7|106119.4|105919.4|106119.9|105919.9|106116.9|105916.9|9
1725233050000|2024-09-01 23:24:10|106120.5|105920.5|106107.7|105907.7|106127|105927|106100.4|105900.4|40
1725233060000|2024-09-01 23:24:20|106120.2|105920.2|106119.1|105919.1|106139.2|105939.2|106118.8|105918.8|17
1725233070000|2024-09-01 23:24:30|106119.8|105919.8|106126.5|105926.5|106129.2|105929.2|106119.8|105919.8|21
1725233080000|2024-09-01 23:24:40|106126.7|105926.7|106125.3|105925.3|106126.7|105926.7|106125.3|105925.3|5
1725233090000|2024-09-01 23:24:50|106125.2|105925.2|106124.6|105924.6|106125.3|105925.3|106124.6|105924.6|4
1725233100000|2024-09-01 23:25:00|106123.2|105923.2|106123|105923|106150.9|105950.9|106104.6|105904.6|42
1725233110000|2024-09-01 23:25:10|106122.9|105922.9|106121.9|105921.9|106124.7|105924.7|106115.4|105915.4|11
1725233120000|2024-09-01 23:25:20|106120.2|105920.2|106123.3|105923.3|106125.3|105925.3|106115.7|105915.7|15
1725233130000|2024-09-01 23:25:30|106122.3|105922.3|106120.7|105920.7|106122.3|105922.3|106120.7|105920.7|5
1725233140000|2024-09-01 23:25:40|106120.6|105920.6|106119.2|105919.2|106120.6|105920.6|106119.2|105919.2|3
1725233150000|2024-09-01 23:25:50|106115.9|105915.9|106114|105914|106121.8|105921.8|106103.2|105903.2|31
1725233160000|2024-09-01 23:26:00|106108.2|105908.2|106122.8|105922.8|106138.2|105938.2|106091.6|105891.6|57
1725233170000|2024-09-01 23:26:10|106113.6|105913.6|106119.5|105919.5|106121.6|105921.6|106110.6|105910.6|30
1725233180000|2024-09-01 23:26:20|106119.6|105919.6|106124.6|105924.6|106131.6|105931.6|106113.5|105913.5|50
1725233190000|2024-09-01 23:26:30|106128|105928|106118.8|105918.8|106132.2|105932.2|106107|105907|39
1725233200000|2024-09-01 23:26:40|106120.8|105920.8|106117.4|105917.4|106135.5|105935.5|106110|105910|16
1725233210000|2024-09-01 23:26:50|106117.7|105917.7|106118.1|105918.1|106118.1|105918.1|106116.4|105916.4|8
1725233220000|2024-09-01 23:27:00|106117.8|105917.8|106114.2|105914.2|106122.9|105922.9|106099.3|105899.3|59
1725233230000|2024-09-01 23:27:10|106109|105909|106116.4|105916.4|106122.8|105922.8|106107.2|105907.2|33
1725233240000|2024-09-01 23:27:20|106120.6|105920.6|106124.2|105924.2|106129.5|105929.5|106116.6|105916.6|45
1725233250000|2024-09-01 23:27:30|106124.6|105924.6|106126.7|105926.7|106126.7|105926.7|106124.6|105924.6|7
1725233260000|2024-09-01 23:27:40|106126.9|105926.9|106126.2|105926.2|106126.9|105926.9|106126.2|105926.2|6
1725233270000|2024-09-01 23:27:50|106126.4|105926.4|106132.1|105932.1|106134.6|105934.6|106104|105904|49
1725233280000|2024-09-01 23:28:00|106104.5|105904.5|106113.7|105913.7|106123.9|105923.9|106104.5|105904.5|41
1725233290000|2024-09-01 23:28:10|106114.9|105914.9|106127.4|105927.4|106152.1|105952.1|106114.9|105914.9|38
1725233300000|2024-09-01 23:28:20|106128.1|105928.1|106119.8|105919.8|106137.1|105937.1|106114|105914|24
1725233310000|2024-09-01 23:28:30|106120.1|105920.1|106122.3|105922.3|106122.3|105922.3|106120.1|105920.1|4
1725233320000|2024-09-01 23:28:40|106122.4|105922.4|106121.9|105921.9|106129.6|105929.6|106121.1|105921.1|4
1725233330000|2024-09-01 23:28:50|106123|105923|106121.3|105921.3|106130.8|105930.8|106113.6|105913.6|37
1725233340000|2024-09-01 23:29:00|106121.1|105921.1|106122.4|105922.4|106122.4|105922.4|106121.1|105921.1|6
1725233350000|2024-09-01 23:29:10|106122.5|105922.5|106118.7|105918.7|106130.1|105930.1|106115.2|105915.2|39
1725233360000|2024-09-01 23:29:20|106117.6|105917.6|106120.3|105920.3|106135.2|105935.2|106109.3|105909.3|51
1725233370000|2024-09-01 23:29:30|106120.7|105920.7|106125.1|105925.1|106130.9|105930.9|106113.3|105913.3|40
1725233380000|2024-09-01 23:29:40|106125.4|105925.4|106124.3|105924.3|106137.1|105937.1|106116|105916|26
1725233390000|2024-09-01 23:29:50|106124.2|105924.2|106125.4|105925.4|106131.9|105931.9|106119.8|105919.8|12
1725233400000|2024-09-01 23:30:00|106125.6|105925.6|106124.3|105924.3|106125.6|105925.6|106124.3|105924.3|6
1725233410000|2024-09-01 23:30:10|106124.4|105924.4|106120.2|105920.2|106124.4|105924.4|106120.1|105920.1|3
1725233420000|2024-09-01 23:30:20|106120.3|105920.3|106119.8|105919.8|106127.7|105927.7|106110.6|105910.6|38
1725233430000|2024-09-01 23:30:30|106124.7|105924.7|106117.7|105917.7|106130.3|105930.3|106104.6|105904.6|62
1725233440000|2024-09-01 23:30:40|106122|105922|106115.2|105915.2|106132.3|105932.3|106109.7|105909.7|52
1725233450000|2024-09-01 23:30:50|106118|105918|106112.2|105912.2|106126|105926|106103.6|105903.6|47
1725233460000|2024-09-01 23:31:00|106112.1|105912.1|106123.5|105923.5|106140.4|105940.4|106100.9|105900.9|40
1725233470000|2024-09-01 23:31:10|106113.5|105913.5|106121.2|105921.2|106134.3|105934.3|106104.5|105904.5|53
1725233480000|2024-09-01 23:31:20|106118.1|105918.1|106124.8|105924.8|106134.5|105934.5|106106.5|105906.5|49
1725233490000|2024-09-01 23:31:30|106121.2|105921.2|106119.6|105919.6|106130.9|105930.9|106103.5|105903.5|23
1725233500000|2024-09-01 23:31:40|106115.7|105915.7|106113|105913|106137.9|105937.9|106104.5|105904.5|54
1725233510000|2024-09-01 23:31:50|106113.7|105913.7|106115|105915|106121.7|105921.7|106101.1|105901.1|32
1725233520000|2024-09-01 23:32:00|106111.9|105911.9|106114.6|105914.6|106125.5|105925.5|106110.7|105910.7|27
1725233530000|2024-09-01 23:32:10|106114.7|105914.7|106119.7|105919.7|106128.4|105928.4|106112.2|105912.2|27
1725233540000|2024-09-01 23:32:20|106121.4|105921.4|106122.4|105922.4|106132.2|105932.2|106120.1|105920.1|20
1725233550000|2024-09-01 23:32:30|106122.7|105922.7|106121.4|105921.4|106136|105936|106108.4|105908.4|50
1725233560000|2024-09-01 23:32:40|106128.3|105928.3|106124.5|105924.5|106134.3|105934.3|106108.4|105908.4|57
1725233570000|2024-09-01 23:32:50|106127.7|105927.7|106114.5|105914.5|106138.3|105938.3|106113.7|105913.7|42
1725233580000|2024-09-01 23:33:00|106106.8|105906.8|106101.6|105901.6|106124.4|105927.8|106091.5|105891.5|34
1725233590000|2024-09-01 23:33:10|106101.3|105901.3|106111.4|105911.4|106130.4|105930.4|106099.7|105899.7|33
1725233600000|2024-09-01 23:33:20|106111.3|105911.3|106112.3|105912.3|106112.3|105912.3|106111.3|105911.3|7
1725233610000|2024-09-01 23:33:30|106113.4|105913.4|106114.7|105914.7|106115.1|105915.1|106113.3|105913.3|8
1725233620000|2024-09-01 23:33:40|106114.9|105914.9|106114.4|105914.4|106115.5|105915.5|106114.4|105914.4|8
1725233630000|2024-09-01 23:33:50|106114.7|105914.7|106115.9|105915.9|106115.9|105915.9|106114.7|105914.7|5
1725233640000|2024-09-01 23:34:00|106115.5|105915.5|106108.9|105908.9|106137.3|105937.3|106104.5|105904.5|46
1725233650000|2024-09-01 23:34:10|106119.5|105919.5|106109.8|105909.8|106128.8|105928.8|106099.6|105899.6|62
1725233660000|2024-09-01 23:34:20|106110|105910|106116.2|105916.2|106127|105927|106110|105910|21
1725233670000|2024-09-01 23:34:30|106115.9|105915.9|106116|105916|106116.2|105916.2|106115.9|105915.9|5
1725233680000|2024-09-01 23:34:40|106116.1|105916.1|106115.8|105915.8|106116.2|105916.2|106115.7|105915.7|8
1725233690000|2024-09-01 23:34:50|106115.4|105915.4|106110.5|105910.5|106115.9|105915.9|106110.4|105910.4|8
1725233700000|2024-09-01 23:35:00|106110.6|105910.6|106107.1|105907.1|106110.6|105910.6|106101.8|105901.8|8
1725233710000|2024-09-01 23:35:10|106105.9|105905.9|106111|105911|106119.6|105919.6|106102.9|105902.9|15
1725233720000|2024-09-01 23:35:20|106110.6|105910.6|106115.7|105915.7|106142.5|105942.5|106102.8|105902.8|16
1725233730000|2024-09-01 23:35:30|106115.8|105915.8|106105.3|105905.3|106116.1|105916.1|106105.3|105905.3|18
1725233740000|2024-09-01 23:35:40|106104.6|105904.6|106105.3|105905.3|106111.1|105911.1|106104.6|105904.6|8
1725233750000|2024-09-01 23:35:50|106114.3|105914.3|106105.5|105905.5|106114.7|105914.7|106105.5|105905.5|8
1725233760000|2024-09-01 23:36:00|106130.4|105930.4|106104.1|105904.1|106132|105932|106104.1|105904.1|17
1725233770000|2024-09-01 23:36:10|106105.5|105905.5|106106.5|105906.5|106106.9|105906.9|106105.1|105905.1|7
1725233780000|2024-09-01 23:36:20|106105.1|105905.1|106105.7|105905.7|106106.4|105906.4|106105|105905|4
1725233790000|2024-09-01 23:36:30|106106.4|105906.4|106102.3|105902.3|106106.4|105906.4|106100.8|105900.8|8
1725233800000|2024-09-01 23:36:40|106101.5|105901.5|106101.2|105901.2|106101.5|105901.5|106098.9|105898.9|7
1725233810000|2024-09-01 23:36:50|106102.2|105902.2|106106.4|105907.9|106106.4|105907.9|106100.2|105900.2|5
1725233820000|2024-09-01 23:37:00|106107.9|105908.1|106107.4|105908|106107.9|105908.1|106106.7|105907.9|12
1725233830000|2024-09-01 23:37:10|106107.2|105907.9|106106|105907.7|106107.2|105907.9|106106|105907.6|5
1725233840000|2024-09-01 23:37:20|106105.9|105907|106101.9|105901.9|106105.9|105908.8|106101.9|105901.9|5
1725233850000|2024-09-01 23:37:30|106102.8|105902.8|106101.9|105901.9|106113.1|105913.1|106101.9|105901.9|12
1725233860000|2024-09-01 23:37:40|106102.9|105902.9|106109.8|105909.8|106119|105919|106102|105902|19
1725233870000|2024-09-01 23:37:50|106109|105909|106104.1|105904.1|106109.2|105909.2|106104.1|105904.1|6
1725233880000|2024-09-01 23:38:00|106104.2|105904.2|106104.1|105904.1|106141.8|105941.8|106104.1|105904.1|16
1725233890000|2024-09-01 23:38:10|106105.6|105905.6|106106.3|105906.3|106106.5|105906.5|106105.5|105905.5|12
1725233900000|2024-09-01 23:38:20|106106.4|105906.4|106106.3|105906.3|106106.4|105906.4|106106.3|105906.3|2
1725233910000|2024-09-01 23:38:30|106106.2|105906.2|106103.1|105903.1|106106.3|105906.3|106103.1|105903.1|7
1725233920000|2024-09-01 23:38:40|106102.9|105902.9|106103.6|105903.6|106104.2|105904.2|106102.9|105902.9|4
1725233930000|2024-09-01 23:38:50|106105.6|105905.6|106111.1|105911.1|106112|105912|106104.1|105904.1|14
1725233940000|2024-09-01 23:39:00|106111.2|105911.2|106112|105912|106112|105912.5|106102.7|105902.7|11
1725233950000|2024-09-01 23:39:10|106112.1|105912.1|106111.8|105911.8|106112.1|105912.1|106111.2|105911.2|3
1725233960000|2024-09-01 23:39:20|106112.7|105912.7|106105.5|105905.5|106115|105915|106097.8|105897.8|18
1725233970000|2024-09-01 23:39:30|106097.1|105897.1|106104.6|105904.6|106135.1|105935.1|106094.7|105894.7|45
1725233980000|2024-09-01 23:39:40|106103.8|105903.8|106096.9|105896.9|106103.8|105903.8|106096.9|105896.9|9
1725233990000|2024-09-01 23:39:50|106097.1|105897.1|106101.7|105901.7|106105.7|105905.7|106091.9|105891.9|16
1725234000000|2024-09-01 23:40:00|106101.4|105901.4|106107.5|105907.5|106114|105914|106086.9|105886.9|59
1725234010000|2024-09-01 23:40:10|106107|105907|106103.7|105903.7|106114.8|105914.8|106099.2|105899.2|34
1725234020000|2024-09-01 23:40:20|106103.6|105903.6|106112.1|105912.1|106112.1|105912.1|106096.7|105896.7|23
1725234030000|2024-09-01 23:40:30|106111.6|105911.6|106111.1|105911.1|106111.6|105911.6|106110.8|105910.8|7
1725234040000|2024-09-01 23:40:40|106111|105911|106111.6|105911.6|106112.5|105912.5|106110.6|105910.6|12
1725234050000|2024-09-01 23:40:50|106111.7|105911.7|106111.4|105911.4|106112.9|105912.9|106109.6|105909.6|15
1725234060000|2024-09-01 23:41:00|106111.3|105911.3|106116.8|105916.8|106143.4|105943.4|106104.8|105904.8|12
1725234070000|2024-09-01 23:41:10|106116.2|105916.2|106107.7|105907.7|106140.8|105940.8|106106.4|105906.4|33
1725234080000|2024-09-01 23:41:20|106107.9|105907.9|106108.1|105908.1|106143.7|105943.7|106100.2|105900.2|27
1725234090000|2024-09-01 23:41:30|106107.3|105907.3|106105.3|105905.3|106108.1|105908.1|106095.5|105895.5|30
1725234100000|2024-09-01 23:41:40|106105.1|105905.1|106107.7|105907.7|106114.3|105914.3|106104.9|105904.9|22
1725234110000|2024-09-01 23:41:50|106107.8|105907.8|106112.6|105912.6|106114.2|105914.2|106103.7|105903.7|17
1725234120000|2024-09-01 23:42:00|106113|105913|106112.9|105912.9|106113|105913|106112.3|105912.3|4
1725234130000|2024-09-01 23:42:10|106110.4|105910.4|106110.2|105910.2|106110.5|105910.5|106110.2|105910.2|5
1725234140000|2024-09-01 23:42:20|106110.1|105910.1|106108.8|105908.8|106110.1|105910.1|106108.8|105908.8|3
1725234150000|2024-09-01 23:42:30|106108.9|105908.9|106113.3|105913.3|106113.3|105913.3|106108.9|105908.9|3
1725234160000|2024-09-01 23:42:40|106113.4|105913.4|106132.6|105932.6|106132.6|105932.6|106108.8|105908.8|16
1725234170000|2024-09-01 23:42:50|106119.9|105919.9|106114.7|105914.7|106120.3|105924.7|106111.6|105911.6|15
1725234180000|2024-09-01 23:43:00|106114.8|105914.8|106111.6|105911.6|106114.8|105914.8|106108.1|105908.1|8
1725234190000|2024-09-01 23:43:10|106111.7|105911.7|106111.8|105911.8|106111.8|105911.8|106109|105909|11
1725234200000|2024-09-01 23:43:20|106111.9|105911.9|106122.9|105922.9|106122.9|105935.4|106103|105903|26
1725234210000|2024-09-01 23:43:30|106129|105929|106123.1|105923.1|106129|105929|106116|105916|16
1725234220000|2024-09-01 23:43:40|106123.5|105923.5|106120.5|105920.5|106130|105930|106103.1|105903.1|21
1725234230000|2024-09-01 23:43:50|106120.1|105920.1|106122|105922|106140.2|105940.2|106107.7|105907.7|40
1725234240000|2024-09-01 23:44:00|106122.3|105922.3|106117.2|105917.2|106127.8|105927.8|106115.9|105915.9|19
1725234250000|2024-09-01 23:44:10|106117.3|105917.3|106122.2|105922.2|106128|105928|106103.8|105903.8|46
1725234260000|2024-09-01 23:44:20|106117.1|105917.1|106122.9|105922.9|106133|105933|106114.3|105914.3|33
1725234270000|2024-09-01 23:44:30|106123.5|105923.5|106124.3|105924.3|106125.6|105925.6|106122.8|105922.8|12
1725234280000|2024-09-01 23:44:40|106124.4|105924.4|106124.2|105924.2|106124.6|105924.6|106124.2|105924.2|5
1725234290000|2024-09-01 23:44:50|106124.4|105924.4|106119.9|105919.9|106124.5|105924.5|106119.9|105919.9|6
1725234300000|2024-09-01 23:45:00|106120.4|105920.4|106121.5|105921.5|106129|105929|106107.4|105907.4|42
1725234310000|2024-09-01 23:45:10|106118.5|105918.5|106124.4|105924.4|106125.3|105925.3|106101.4|105901.4|35
1725234320000|2024-09-01 23:45:20|106124.2|105924.2|106124.3|105924.3|106124.9|105924.9|106123|105923|18
1725234330000|2024-09-01 23:45:30|106124.4|105924.4|106135.7|105935.7|106135.7|105935.7|106123.2|105923.2|25
1725234340000|2024-09-01 23:45:40|106134.7|105934.7|106136.3|105936.3|106142.3|105942.3|106124.4|105924.4|28
1725234350000|2024-09-01 23:45:50|106119.1|105919.1|106117.7|105917.7|106137|105937|106113|105913|26
1725234360000|2024-09-01 23:46:00|106117.9|105917.9|106126.2|105926.2|106144.4|105944.4|106114.7|105914.7|54
1725234370000|2024-09-01 23:46:10|106126.3|105926.3|106120.2|105920.2|106132.3|105932.3|106114.8|105914.8|23
1725234380000|2024-09-01 23:46:20|106120.3|105920.3|106123.5|105923.5|106131.7|105931.7|106120.3|105920.3|19
1725234390000|2024-09-01 23:46:30|106123.6|105923.6|106124.2|105924.2|106124.9|105924.9|106123.6|105923.6|5
1725234400000|2024-09-01 23:46:40|106124.3|105924.3|106124.5|105924.5|106124.7|105924.7|106115.6|105915.6|9
1725234410000|2024-09-01 23:46:50|106116.7|105916.7|106124.7|105924.7|106129.5|105929.5|106116.6|105916.6|13
1725234420000|2024-09-01 23:47:00|106124.8|105924.8|106126.1|105926.1|106126.1|105926.1|106116.3|105916.3|15
1725234430000|2024-09-01 23:47:10|106126.3|105926.3|106126.4|105926.4|106126.4|105926.4|106118.1|105918.1|10
1725234440000|2024-09-01 23:47:20|106117.3|105917.3|106127.9|105927.9|106127.9|105927.9|106117.3|105917.3|17
1725234450000|2024-09-01 23:47:30|106118.1|105918.1|106128|105928|106128|105928|106118|105918|20
1725234460000|2024-09-01 23:47:40|106118|105918|106129.5|105929.5|106129.9|105936.5|106118|105918|26
1725234470000|2024-09-01 23:47:50|106129.2|105929.2|106129.5|105929.5|106129.5|105929.5|106120.6|105920.6|18
1725234480000|2024-09-01 23:48:00|106129.9|105929.9|106128.9|105928.9|106139.4|105939.4|106117.1|105917.1|22
1725234490000|2024-09-01 23:48:10|106129.2|105929.2|106134.1|105934.1|106138.2|105938.2|106112.4|105912.4|76
1725234500000|2024-09-01 23:48:20|106136.1|105936.1|106114.8|105959.6|106145.9|105983.6|106102.4|105902.4|72
1725234510000|2024-09-01 23:48:30|106136.7|105936.7|106112.2|105947.1|106138|105947.1|106111.9|105930.3|11
1725234520000|2024-09-01 23:48:40|106112.1|105947.9|106112.1|105947.9|106123.2|105947.9|106112.1|105938.4|3
1725234530000|2024-09-01 23:48:50|106112|105948|106112|105948.1|106112|105948.1|106112|105948|3
1725234540000|2024-09-01 23:49:00|106111.8|105948|106106.8|105947.1|106118|105948|106106.5|105938.4|8
1725234550000|2024-09-01 23:49:10|106123.9|105947.2|106128.1|105928.1|106128.2|105947.4|106120.5|105928.1|6
1725234560000|2024-09-01 23:49:20|106128.4|105928.6|106118.4|105939.9|106128.4|105941.3|106118.4|105928.6|8
1725234570000|2024-09-01 23:49:30|106117.2|105940|106117.1|105941|106117.2|105941.1|106117.1|105940|4
1725234580000|2024-09-01 23:49:40|106120|105949|106106.5|105954|106123.3|105960.5|106100.6|105942|14
1725234590000|2024-09-01 23:49:50|106106.7|105955.5|106109.5|105974.1|106112.6|105974.1|106100.2|105954.1|23
1725234600000|2024-09-01 23:50:00|106109.4|105974.2|106109.2|105977.4|106111.3|105978.4|106107.3|105974.2|15
1725234610000|2024-09-01 23:50:10|106107.8|105980.1|106075.9|106025.9|106113.3|106025.9|106073.5|105980.1|17
1725234620000|2024-09-01 23:50:20|106113.2|105986|106118.7|105991.4|106120.5|105991.4|106113.2|105983.8|24
1725234630000|2024-09-01 23:50:30|106078.7|105990.2|106084.5|106034.5|106120.2|106034.5|106078.4|105990.2|13
1725234640000|2024-09-01 23:50:40|106085.4|106035.4|106084.4|106034.4|106129.7|106040.2|106083.9|105999.7|29
1725234650000|2024-09-01 23:50:50|106085.1|106035.1|106086.6|106036.6|106086.6|106036.6|106085|106035|10
1725234660000|2024-09-01 23:51:00|106088.4|106038.4|106087.9|106037.9|106088.9|106038.9|106087.3|106037.3|16
1725234670000|2024-09-01 23:51:10|106085.6|106035.6|106085.6|106035.6|106085.6|106035.6|106085.4|106035.4|3
1725234680000|2024-09-01 23:51:20|106085.5|106035.5|106088|106038|106088|106038|106083.5|106033.5|7
1725234690000|2024-09-01 23:51:30|106087.8|106037.8|106088.4|106038.4|106088.4|106038.4|106086.1|106036.1|7
1725234700000|2024-09-01 23:51:40|106088.7|106038.7|106088.4|106038.4|106089|106039|106088.3|106038.3|7
1725234710000|2024-09-01 23:51:50|106088.2|106038.2|106088.5|106038.5|106088.6|106038.6|106087.2|106037.2|9
1725234720000|2024-09-01 23:52:00|106088.6|106038.6|106088|106038|106088.6|106038.6|106087.7|106037.7|3
1725234730000|2024-09-01 23:52:10|106086.2|106036.2|106087.9|106037.9|106088.1|106038.1|106086.2|106036.2|6
1725234740000|2024-09-01 23:52:20|106088.1|106038.1|106088.6|106038.6|106089.4|106039.4|106088.1|106038.1|7
1725234750000|2024-09-01 23:52:30|106089.1|106039.1|106089.1|106039.1|106089.1|106039.1|106089.1|106039.1|1
1725234760000|2024-09-01 23:52:40|106089.2|106039.2|106089.8|106039.8|106089.8|106039.8|106089.1|106039.1|4
1725234770000|2024-09-01 23:52:50|106089.6|106039.6|106089.8|106039.8|106089.8|106039.8|106089.5|106039.5|5
1725234780000|2024-09-01 23:53:00|106089.5|106039.5|106085.5|106035.5|106089.5|106039.5|106085.5|106035.5|6
1725234790000|2024-09-01 23:53:10|106085.4|106035.4|106084.7|106034.7|106088.7|106038.7|106084.7|106034.7|12
1725234800000|2024-09-01 23:53:20|106084.6|106034.6|106084.6|106034.6|106084.6|106034.6|106084.6|106034.6|1
1725234820000|2024-09-01 23:53:40|106084.5|106034.5|106084.3|106034.3|106084.5|106034.5|106084.2|106034.2|4
1725234830000|2024-09-01 23:53:50|106084.2|106034.2|106084.2|106034.2|106084.2|106034.2|106084.2|106034.2|1
1725234840000|2024-09-01 23:54:00|106084.4|106034.4|106095.2|106045.2|106095.2|106045.2|106082.4|106032.4|13
1725234850000|2024-09-01 23:54:10|106095.3|106045.3|106089.7|106039.7|106095.3|106045.3|106089.5|106039.5|15
1725234860000|2024-09-01 23:54:20|106089.2|106039.2|106088.4|106038.4|106089.2|106039.2|106088.4|106038.4|3
1725234870000|2024-09-01 23:54:30|106089.1|106039.1|106089.9|106039.9|106090.1|106040.1|106089.1|106039.1|4
1725234880000|2024-09-01 23:54:40|106090|106040|106087.7|106037.7|106090.4|106040.4|106087.7|106037.7|6
1725234890000|2024-09-01 23:54:50|106087.6|106037.6|106087.4|106037.4|106089.4|106039.4|106087.4|106037.4|6
1725234900000|2024-09-01 23:55:00|106088.1|106038.1|106087.8|106037.8|106088.9|106038.9|106087.5|106037.5|7
1725234910000|2024-09-01 23:55:10|106087.7|106037.7|106087.8|106037.8|106087.8|106037.8|106087.5|106037.5|3
1725234920000|2024-09-01 23:55:20|106087.9|106037.9|106086.5|106036.5|106088.1|106038.1|106086.5|106036.5|7
1725234930000|2024-09-01 23:55:30|106086|106036|106086.2|106036.2|106086.6|106036.6|106086|106036|4
1725234940000|2024-09-01 23:55:40|106085.3|106035.3|106090.1|106040.1|106094|106044|106085.3|106035.3|20
1725234950000|2024-09-01 23:55:50|106089.5|106039.5|106091.4|106041.4|106091.4|106041.4|106088.8|106038.8|13
1725234960000|2024-09-01 23:56:00|106091.2|106041.2|106090.7|106040.7|106091.2|106041.2|106090.6|106040.6|5
1725234970000|2024-09-01 23:56:10|106090.8|106040.8|106090.2|106040.2|106090.8|106040.8|106090.2|106040.2|2
1725234980000|2024-09-01 23:56:20|106090|106040|106090.7|106040.7|106090.7|106040.7|106089.9|106039.9|3
1725234990000|2024-09-01 23:56:30|106090.8|106040.8|106090.1|106040.1|106091.2|106041.2|106090.1|106040.1|5
1725235000000|2024-09-01 23:56:40|106089.6|106039.6|106092.1|106042.1|106092.1|106042.1|106089.6|106039.6|7
1725235010000|2024-09-01 23:56:50|106092|106042|106097.2|106047.2|106097.5|106047.5|106092|106042|7
1725235020000|2024-09-01 23:57:00|106097|106047|106096.4|106046.4|106097|106047|106096.1|106046.1|5
1725235030000|2024-09-01 23:57:10|106095.9|106045.9|106101.8|106051.8|106101.8|106051.8|106092.6|106042.6|11
1725235040000|2024-09-01 23:57:20|106102.3|106052.3|106100.4|106050.4|106102.3|106052.3|106100.4|106050.4|7
1725235050000|2024-09-01 23:57:30|106100.5|106050.5|106103.4|106053.4|106103.4|106053.4|106100.5|106050.5|8
1725235060000|2024-09-01 23:57:40|106103.2|106053.2|106101.9|106051.9|106103.2|106053.2|106101.9|106051.9|6
1725235070000|2024-09-01 23:57:50|106101.7|106051.7|106101.5|106051.5|106101.9|106051.9|106101.5|106051.5|6
1725235080000|2024-09-01 23:58:00|106099.4|106049.4|106102.8|106052.8|106102.8|106052.8|106099.4|106049.4|7
1725235090000|2024-09-01 23:58:10|106103|106053|106103|106053|106103|106053|106102.7|106052.7|5
1725235100000|2024-09-01 23:58:20|106102.8|106052.8|106102.1|106052.1|106103|106053|106102.1|106052.1|7
1725235110000|2024-09-01 23:58:30|106102.9|106052.9|106102.5|106052.5|106103.3|106053.3|106102.5|106052.5|5
1725235120000|2024-09-01 23:58:40|106101.9|106051.9|106105.6|106055.6|106106.8|106056.8|106100.5|106050.5|18
1725235130000|2024-09-01 23:58:50|106105|106055|106104.8|106054.8|106105|106055|106104.3|106054.3|4
1725235140000|2024-09-01 23:59:00|106104.7|106054.7|106104.3|106054.3|106104.7|106054.7|106104.3|106054.3|3
1725235150000|2024-09-01 23:59:10|106103.5|106053.5|106104.3|106054.3|106104.3|106054.3|106103.5|106053.5|7
1725235160000|2024-09-01 23:59:20|106104.2|106054.2|106104.4|106054.4|106104.5|106054.5|106101.1|106051.1|12
1725235170000|2024-09-01 23:59:30|106104.3|106054.3|106103.1|106053.1|106104.3|106054.3|106103.1|106053.1|5
1725235180000|2024-09-01 23:59:40|106103|106053|106103.9|106053.9|106103.9|106053.9|106103|106053|2
1725235190000|2024-09-01 23:59:50|106104|106054|106106.4|106056.4|106106.4|106056.4|106104|106054|8
1725220800000|2024-09-01 20:00:00|106185.9|106001.9|106185.9|106001.9|106185.9|106001.9|106185.9|106001.9|1
1725224400000|2024-09-01 21:00:00|106175.9|106011.9|106175.9|106011.9|106175.9|106011.9|106175.9|106011.9|1
1725228190000|2024-09-01 22:03:10|105970.3|105770.3|105984.5|105784.5|105984.5|105784.5|105970.3|105770.3|2
1725228210000|2024-09-01 22:03:30|105960.7|105760.7|105956.6|105756.6|105960.9|105760.9|105955|105755|9
1725228220000|2024-09-01 22:03:40|105957.8|105757.8|105966.3|105766.3|105973.1|105773.1|105955.9|105755.9|28
1725228230000|2024-09-01 22:03:50|105968.1|105768.1|105966.2|105766.2|105968.4|105768.4|105966.1|105766.1|26
1725228240000|2024-09-01 22:04:00|105968.3|105768.3|105969|105769|105969|105769|105966.2|105766.2|18
1725228250000|2024-09-01 22:04:10|105981.1|105781.1|105968.9|105768.9|105991.3|105791.3|105967.1|105767.1|42
1725228260000|2024-09-01 22:04:20|105967.4|105767.4|105966.8|105766.8|105969.6|105769.6|105966.4|105766.4|26
1725228270000|2024-09-01 22:04:30|105968|105768|105969.2|105769.2|105976.4|105776.4|105960|105760|25
1725228280000|2024-09-01 22:04:40|105969.3|105769.3|105976.2|105776.2|105985.3|105785.3|105969.3|105769.3|30
1725228290000|2024-09-01 22:04:50|105974.4|105774.4|105992.4|105792.4|105992.5|105792.5|105974.4|105774.4|34
1725228300000|2024-09-01 22:05:00|105994.6|105794.6|106000.8|105800.8|106005.2|105805.2|105993|105793|39
1725228310000|2024-09-01 22:05:10|106000.3|105800.3|106056|105856|106073.8|105873.8|106000.3|105800.3|47
1725228320000|2024-09-01 22:05:20|106056.9|105856.9|106074.7|105874.7|106078.9|105878.9|106050.2|105850.2|47
1725228330000|2024-09-01 22:05:30|106076.5|105876.5|106083.7|105883.7|106083.7|105883.7|106074.5|105874.5|37
1725228340000|2024-09-01 22:05:40|106083.6|105883.6|106088.9|105888.9|106096|105896|106083.6|105883.6|29
1725228350000|2024-09-01 22:05:50|106087.5|105887.5|106062.6|105862.6|106098.4|105898.4|106053.3|105853.3|45
1725228360000|2024-09-01 22:06:00|106063.6|105863.6|106113.1|105913.1|106117.5|105917.5|106051.6|105851.6|46
1725228370000|2024-09-01 22:06:10|106111.7|105911.7|106109.5|105909.5|106113.1|105913.1|106100.6|105900.6|24
1725228380000|2024-09-01 22:06:20|106109.8|105909.8|106110|105910|106111.6|105911.6|106103.6|105903.6|22
1725228390000|2024-09-01 22:06:30|106110.5|105910.5|106110|105910|106113|105913|106102.8|105902.8|25
1725228400000|2024-09-01 22:06:40|106100.9|105900.9|106108.5|105908.5|106110.1|105910.1|106100.9|105900.9|22
1725228410000|2024-09-01 22:06:50|106108.6|105908.6|106108.7|105908.7|106108.7|105908.7|106107.9|105907.9|6
1725228420000|2024-09-01 22:07:00|106108|105908|106109.4|105909.4|106109.8|105909.8|106107.9|105907.9|10
1725228430000|2024-09-01 22:07:10|106108.2|105908.2|106107.8|105907.8|106108.2|105908.2|106107.8|105907.8|3
1725228440000|2024-09-01 22:07:20|106107.9|105907.9|106108.5|105908.5|106108.5|105908.5|106107.3|105907.3|9
1725228450000|2024-09-01 22:07:30|106108.9|105908.9|106108.8|105908.8|106111.4|105911.4|106108.8|105908.8|10
1725228460000|2024-09-01 22:07:40|106109.1|105909.1|106109.6|105909.6|106109.6|105909.6|106108.7|105908.7|6
1725228470000|2024-09-01 22:07:50|106109.7|105909.7|106106.2|105906.2|106109.7|105909.7|106106.2|105906.2|8
1725228480000|2024-09-01 22:08:00|106106.3|105906.3|106109.1|105909.1|106109.7|105909.7|106106.3|105906.3|7
1725228490000|2024-09-01 22:08:10|106109.2|105909.2|106109.2|105909.2|106109.3|105909.3|106109.2|105909.2|3
1725228500000|2024-09-01 22:08:20|106109.5|105909.5|106109.5|105909.5|106109.5|105909.5|106109.5|105909.5|1
1725228510000|2024-09-01 22:08:30|106109.6|105909.6|106107.4|105907.4|106110.4|105910.4|106107.4|105907.4|5
1725228520000|2024-09-01 22:08:40|106107.5|105907.5|106107.5|105907.5|106107.5|105907.5|106107.4|105907.4|3
1725228530000|2024-09-01 22:08:50|106109.4|105909.4|106109.3|105909.3|106109.4|105909.4|106109.3|105909.3|2
1725228540000|2024-09-01 22:09:00|106109.2|105909.2|106104.9|105904.9|106109.2|105909.2|106104.9|105904.9|2
1725228550000|2024-09-01 22:09:10|106105|105905|106108.6|105908.6|106108.6|105908.6|106105|105905|4
1725228560000|2024-09-01 22:09:20|106109.3|105909.3|106107.3|105907.3|106109.4|105909.4|106107.3|105907.3|3
1725228570000|2024-09-01 22:09:30|106107.4|105907.4|106106.6|105906.6|106107.4|105907.4|106106.6|105906.6|2
1725228580000|2024-09-01 22:09:40|106107.4|105907.4|106107.2|105907.2|106107.4|105907.4|106107.2|105907.2|2
1725228590000|2024-09-01 22:09:50|106106.4|105906.4|106109.2|105909.2|106109.2|105909.2|106106.4|105906.4|4
1725228600000|2024-09-01 22:10:00|106109.1|105909.1|106108|105908|106109.1|105909.1|106108|105908|5
1725228610000|2024-09-01 22:10:10|106108.5|105908.5|106107.8|105907.8|106120.3|105920.3|106103.1|105903.1|12
1725228620000|2024-09-01 22:10:20|106107.9|105907.9|106105.8|105905.8|106107.9|105907.9|106102.9|105902.9|9
1725228630000|2024-09-01 22:10:30|106105.4|105905.4|106105|105905|106105.4|105905.4|106105|105905|5
1725228640000|2024-09-01 22:10:40|106104.9|105904.9|106107.5|105907.5|106107.5|105907.5|106104.9|105904.9|4
1725228650000|2024-09-01 22:10:50|106107.6|105907.6|106103.6|105903.6|106107.6|105907.6|106103.6|105903.6|6
1725228660000|2024-09-01 22:11:00|106103.5|105903.5|106103.3|105903.3|106103.6|105903.6|106103.3|105903.3|4
1725228670000|2024-09-01 22:11:10|106103.7|105903.7|106100.3|105900.3|106104|105904|106100.3|105900.3|4
1725228680000|2024-09-01 22:11:20|106100.2|105900.2|106103.6|105903.6|106103.6|105903.6|106100.2|105900.2|2
1725228700000|2024-09-01 22:11:40|106106.4|105906.4|106106.3|105906.3|106106.6|105906.6|106106.3|105906.3|4
1725228710000|2024-09-01 22:11:50|106109.8|105909.8|106106.4|105906.4|106109.8|105909.8|106106.4|105906.4|5
1725228720000|2024-09-01 22:12:00|106106.5|105906.5|106105.3|105905.3|106107.3|105907.3|106105.1|105905.1|5
1725228730000|2024-09-01 22:12:10|106103.1|105903.1|106103.2|105903.2|106103.2|105903.2|106103.1|105903.1|2
1725228740000|2024-09-01 22:12:20|106103.3|105903.3|106103.2|105903.2|106103.3|105903.3|106103.2|105903.2|2
1725228750000|2024-09-01 22:12:30|106103.4|105903.4|106104.6|105904.6|106104.6|105904.6|106103.4|105903.4|2
1725228760000|2024-09-01 22:12:40|106103.6|105903.6|106103.5|105903.5|106103.6|105903.6|106100.9|105900.9|5
1725228770000|2024-09-01 22:12:50|106103.6|105903.6|106103.6|105903.6|106103.6|105903.6|106103.6|105903.6|1
1725228780000|2024-09-01 22:13:00|106102.2|105902.2|106102.2|105902.2|106102.2|105902.2|106102.2|105902.2|1
1725228790000|2024-09-01 22:13:10|106102.3|105902.3|106102.3|105902.3|106102.3|105902.3|106102.3|105902.3|1
1725228800000|2024-09-01 22:13:20|106103.3|105903.3|106103.2|105903.2|106103.3|105903.3|106103.2|105903.2|2
1725228820000|2024-09-01 22:13:40|106104.1|105904.1|106103.9|105903.9|106104.2|105904.2|106103.2|105903.2|7
1725228830000|2024-09-01 22:13:50|106103.8|105903.8|106100.2|105900.2|106103.8|105903.8|106099.4|105899.4|5
1725228840000|2024-09-01 22:14:00|106100.3|105900.3|106100.7|105900.7|106100.7|105900.7|106100.3|105900.3|5
1725228850000|2024-09-01 22:14:10|106100.8|105900.8|106104.5|105904.5|106104.5|105904.5|106100.8|105900.8|3
1725228860000|2024-09-01 22:14:20|106104.4|105904.4|106104.4|105904.4|106104.4|105904.4|106104.4|105904.4|1
1725228870000|2024-09-01 22:14:30|106100.8|105900.8|106104.4|105904.4|106104.5|105904.5|106100.8|105900.8|4
1725228880000|2024-09-01 22:14:40|106104.5|105904.5|106100.6|105900.6|106106.1|105906.1|106100.6|105900.6|12
1725228890000|2024-09-01 22:14:50|106100.2|105900.2|106113.6|105913.6|106113.6|105913.6|106096.8|105896.8|12
1725228900000|2024-09-01 22:15:00|106093.2|105893.2|106094.6|105894.6|106113.7|105913.7|106082.7|105882.7|24
1725228910000|2024-09-01 22:15:10|106095.8|105895.8|106096.3|105896.3|106107.9|105907.9|106091.8|105891.8|21
1725228920000|2024-09-01 22:15:20|106096.4|105896.4|106099.5|105899.5|106106.5|105906.5|106096.4|105896.4|7
1725228930000|2024-09-01 22:15:30|106099.3|105899.3|106109.9|105909.9|106122.3|105922.3|106094.8|105894.8|11
1725228940000|2024-09-01 22:15:40|106109.8|105909.8|106104.7|105904.7|106111.6|105911.6|106101.5|105901.5|13
1725228950000|2024-09-01 22:15:50|106103.3|105903.3|106101.9|105901.9|106103.4|105903.4|106098.6|105898.6|7
1725228960000|2024-09-01 22:16:00|106101.4|105901.4|106097|105897|106101.5|105901.5|106096.1|105896.1|14
1725228970000|2024-09-01 22:16:10|106095.8|105895.8|106096.4|105896.4|106102.5|105902.5|106089|105889|12
1725228980000|2024-09-01 22:16:20|106096.3|105896.3|106090.6|105890.6|106096.4|105896.4|106089.3|105889.3|9
1725228990000|2024-09-01 22:16:30|106090.5|105890.5|106098|105898|106100.6|105900.6|106084.6|105884.6|20
1725229000000|2024-09-01 22:16:40|106097.5|105897.5|106100.7|105900.7|106110.5|105910.5|106087.6|105887.6|19
1725229010000|2024-09-01 22:16:50|106100.9|105900.9|106097.2|105897.2|106101.6|105901.6|106096.4|105896.4|12
1725229020000|2024-09-01 22:17:00|106096.4|105896.4|106097.2|105897.2|106108.4|105908.4|106084.6|105884.6|16
1725229030000|2024-09-01 22:17:10|106096.8|105896.8|106095.7|105895.7|106096.8|105896.8|106092|105892|18
1725229040000|2024-09-01 22:17:20|106096.6|105896.6|106096.6|105896.6|106096.8|105896.8|106095.9|105895.9|10
1725229050000|2024-09-01 22:17:30|106095.9|105895.9|106096.4|105896.4|106111.1|105911.1|106079.3|105879.3|24
1725229060000|2024-09-01 22:17:40|106095.5|105895.5|106096.6|105896.6|106107.9|105907.9|106084.3|105884.3|24
1725229070000|2024-09-01 22:17:50|106093.2|105893.2|106088.6|105888.6|106107|105907|106078.4|105878.4|27
1725229080000|2024-09-01 22:18:00|106086.1|105886.1|106093.1|105893.1|106105.8|105905.8|106086.1|105886.1|24
1725229090000|2024-09-01 22:18:10|106105.1|105905.1|106092.5|105892.5|106106.2|105906.2|106081.1|105881.1|24
1725229100000|2024-09-01 22:18:20|106091.5|105891.5|106092|105892|106105.6|105905.6|106076.6|105876.6|20
1725229110000|2024-09-01 22:18:30|106091.5|105891.5|106089|105889|106103.2|105903.2|106076.8|105876.8|21
1725229120000|2024-09-01 22:18:40|106088.4|105888.4|106088|105888|106099.5|105899.5|106075.7|105875.7|19
1725229130000|2024-09-01 22:18:50|106087.2|105887.2|106088.4|105888.4|106088.4|105888.4|106074.3|105874.3|15
1725229140000|2024-09-01 22:19:00|106086.9|105886.9|106084.3|105884.3|106086.9|105886.9|106069.2|105869.2|15
1725229150000|2024-09-01 22:19:10|106084.4|105884.4|106083.1|105883.1|106084.4|105884.4|106063.9|105863.9|4
1725229160000|2024-09-01 22:19:20|106083|105883|106083|105883|106083.1|105883.1|106082.9|105882.9|4
1725229170000|2024-09-01 22:19:30|106086.7|105886.7|106086.6|105886.6|106086.7|105886.7|106086.6|105886.6|2
1725229180000|2024-09-01 22:19:40|106083|105883|106083|105883|106083|105883|106082.9|105882.9|3
1725229190000|2024-09-01 22:19:50|106083.1|105883.1|106088.1|105888.1|106088.4|105888.4|106083|105883|10
1725229200000|2024-09-01 22:20:00|106089.3|105889.3|106085.5|105885.5|106089.3|105889.3|106066.4|105866.4|20
1725229210000|2024-09-01 22:20:10|106102.2|105902.2|106085.4|105885.4|106102.2|105902.2|106066.2|105866.2|19
1725229220000|2024-09-01 22:20:20|106085.3|105885.3|106087.7|105887.7|106087.7|105887.7|106082.8|105882.8|7
1725229230000|2024-09-01 22:20:30|106087.6|105887.6|106087.7|105887.7|106087.7|105887.7|106086.4|105886.4|5
1725229240000|2024-09-01 22:20:40|106087.8|105887.8|106088.3|105888.3|106088.6|105888.6|106085.6|105885.6|13
1725229250000|2024-09-01 22:20:50|106086.9|105886.9|106085.3|105885.3|106089.2|105889.2|106085.2|105885.2|7
1725229260000|2024-09-01 22:21:00|106085.4|105885.4|106085.4|105885.4|106085.4|105885.4|106085.4|105885.4|1
1725229270000|2024-09-01 22:21:10|106085.3|105885.3|106085.2|105885.2|106085.3|105885.3|106085.2|105885.2|2
1725229280000|2024-09-01 22:21:20|106088|105888|106088.1|105888.1|106089.6|105889.6|106083.1|105883.1|6
1725229290000|2024-09-01 22:21:30|106086.7|105886.7|106088.8|105888.8|106088.8|105888.8|106086.7|105886.7|9
1725229300000|2024-09-01 22:21:40|106086.8|105886.8|106088.3|105888.3|106088.9|105888.9|106086.8|105886.8|6
1725229310000|2024-09-01 22:21:50|106085.6|105885.6|106085.6|105885.6|106085.7|105885.7|106066.8|105866.8|9
1725229320000|2024-09-01 22:22:00|106082.7|105882.7|106083.3|105883.3|106085.2|105885.2|106080.7|105880.7|12
1725229330000|2024-09-01 22:22:10|106084.2|105884.2|106091.4|105891.4|106091.4|105891.4|106063.3|105863.3|11
1725229340000|2024-09-01 22:22:20|106090|105890|106089.8|105889.8|106090|105890|106087.2|105887.2|14
1725229350000|2024-09-01 22:22:30|106088.7|105888.7|106090.4|105890.4|106091|105891|106075.7|105875.7|14
1725229360000|2024-09-01 22:22:40|106090.3|105890.3|106084.4|105884.4|106091.9|105891.9|106075|105875|15
1725229370000|2024-09-01 22:22:50|106084.2|105884.2|106080.7|105880.7|106085.2|105885.2|106064.2|105864.2|22
1725229380000|2024-09-01 22:23:00|106083.4|105883.4|106084.3|105884.3|106102.3|105902.3|106079.7|105879.7|15
1725229390000|2024-09-01 22:23:10|106082.6|105882.6|106088.3|105888.3|106089.9|105889.9|106082.6|105882.6|17
1725229400000|2024-09-01 22:23:20|106087.3|105887.3|106088.2|105888.2|106089.4|105889.4|106085.4|105885.4|17
1725229410000|2024-09-01 22:23:30|106087.7|105887.7|106087.7|105887.7|106101.4|105901.4|106086.5|105886.5|18
1725229420000|2024-09-01 22:23:40|106087.1|105887.1|106082|105882|106087.1|105887.1|106082|105882|5
1725229430000|2024-09-01 22:23:50|106063|105863|106083.6|105883.6|106085.6|105885.6|106060.2|105860.2|28
1725229440000|2024-09-01 22:24:00|106081.3|105881.3|106086.7|105886.7|106089.5|105889.5|106063.7|105863.7|23
1725229450000|2024-09-01 22:24:10|106086.2|105886.2|106089.2|105889.2|106090.6|105890.6|106073.3|105873.3|39
1725229460000|2024-09-01 22:24:20|106090|105890|106086.3|105886.3|106090|105890|106084.2|105884.2|23
1725229470000|2024-09-01 22:24:30|106085.2|105885.2|106079.6|105879.6|106101|105901|106073.4|105873.4|23
1725229480000|2024-09-01 22:24:40|106083.3|105883.3|106080.7|105880.7|106083.3|105883.3|106059.7|105859.7|6
1725229490000|2024-09-01 22:24:50|106080.9|105880.9|106081.9|105881.9|106082.5|105882.5|106077|105877|10
1725229500000|2024-09-01 22:25:00|106082|105882|106085.7|105885.7|106088.2|105888.2|106071.9|105871.9|20
1725229510000|2024-09-01 22:25:10|106071.6|105871.6|106085.7|105885.7|106088.6|105888.6|106070.9|105870.9|11
1725229520000|2024-09-01 22:25:20|106085.8|105885.8|106085|105885|106087|105887|106070.7|105870.7|33
1725229530000|2024-09-01 22:25:30|106086.9|105886.9|106082.2|105882.2|106086.9|105886.9|106069.2|105869.2|22
1725229540000|2024-09-01 22:25:40|106083.1|105883.1|106077.4|105877.4|106083.3|105883.3|106060|105860|37
1725229550000|2024-09-01 22:25:50|106079.1|105879.1|106083.1|105883.1|106086.2|105886.2|106060.3|105860.3|27
1725229560000|2024-09-01 22:26:00|106084.9|105884.9|106087.1|105887.1|106087.1|105887.1|106083.8|105883.8|23
1725229570000|2024-09-01 22:26:10|106086.4|105886.4|106086.5|105886.5|106087.1|105887.1|106083.9|105883.9|27
1725229580000|2024-09-01 22:26:20|106086.6|105886.6|106078.6|105878.6|106087.3|105887.3|106078.6|105878.6|23
1725229590000|2024-09-01 22:26:30|106079.7|105879.7|106076.4|105876.4|106082|105882|106073.4|105873.4|34
1725229600000|2024-09-01 22:26:40|106079|105879|106080.6|105880.6|106081|105881|106076.4|105876.4|14
1725229610000|2024-09-01 22:26:50|106076.6|105876.6|106085.3|105885.3|106085.3|105885.3|106076.6|105876.6|6
1725229620000|2024-09-01 22:27:00|106085.2|105885.2|106085.3|105885.3|106085.3|105885.3|106085.2|105885.2|2
1725229630000|2024-09-01 22:27:10|106085.2|105885.2|106085.3|105885.3|106085.3|105885.3|106085.2|105885.2|2
1725229640000|2024-09-01 22:27:20|106085.1|105885.1|106079.6|105879.6|106085.1|105885.1|106076.6|105876.6|8
1725229650000|2024-09-01 22:27:30|106080.7|105880.7|106080.6|105880.6|106081.3|105881.3|106076.4|105876.4|20
1725229660000|2024-09-01 22:27:40|106080.5|105880.5|106087.1|105887.1|106087.1|105887.1|106077.4|105877.4|9
1725229670000|2024-09-01 22:27:50|106086.1|105886.1|106085.6|105885.6|106087.1|105887.1|106082.9|105882.9|13
1725229680000|2024-09-01 22:28:00|106082.7|105882.7|106084.5|105884.5|106085.3|105885.3|106082.7|105882.7|6
1725229690000|2024-09-01 22:28:10|106084.7|105884.7|106078.1|105878.1|106084.7|105884.7|106074|105874|10
1725229700000|2024-09-01 22:28:20|106079.7|105879.7|106077.1|105877.1|106080.7|105880.7|106073.8|105873.8|18
1725229710000|2024-09-01 22:28:30|106080.7|105880.7|106075.3|105875.3|106081.1|105881.1|106060.3|105860.3|26
1725229720000|2024-09-01 22:28:40|106066.8|105866.8|106075.5|105875.5|106079.7|105879.7|106066.8|105866.8|23
1725229730000|2024-09-01 22:28:50|106076.9|105876.9|106075.6|105875.6|106079.6|105879.6|106053.8|105853.8|24
1725229740000|2024-09-01 22:29:00|106075.5|105875.5|106087.7|105887.7|106099.8|105899.8|106071.9|105871.9|23
1725229750000|2024-09-01 22:29:10|106086.4|105886.4|106090.1|105890.1|106106.8|105906.8|106080.7|105880.7|21
1725229760000|2024-09-01 22:29:20|106090.8|105890.8|106085|105885|106092|105892|106083.4|105883.4|7
1725229770000|2024-09-01 22:29:30|106084.9|105884.9|106085.9|105885.9|106088|105888|106070.6|105870.6|22
1725229780000|2024-09-01 22:29:40|106086.7|105886.7|106086.6|105886.6|106094.5|105894.5|106078.4|105878.4|24
1725229790000|2024-09-01 22:29:50|106086|105886|106094.9|105894.9|106094.9|105894.9|106071.2|105871.2|30
1725229800000|2024-09-01 22:30:00|106081.1|105881.1|106086.6|105886.6|106111.5|105911.5|106081.1|105881.1|28
1725229810000|2024-09-01 22:30:10|106086.7|105886.7|106096.1|105896.1|106096.1|105896.1|106086.7|105886.7|9
1725229820000|2024-09-01 22:30:20|106096.2|105896.2|106094|105894|106096.2|105896.2|106094|105894|6
1725229830000|2024-09-01 22:30:30|106094.6|105894.6|106094.9|105894.9|106094.9|105894.9|106094.6|105894.6|4
1725229840000|2024-09-01 22:30:40|106089.8|105889.8|106089.8|105889.8|106089.8|105889.8|106089.8|105889.8|1
1725229850000|2024-09-01 22:30:50|106089.9|105889.9|106089.8|105889.8|106089.9|105889.9|106089.8|105889.8|4
1725229860000|2024-09-01 22:31:00|106089.9|105889.9|106088.9|105888.9|106093.6|105893.6|106082.6|105882.6|19
1725229870000|2024-09-01 22:31:10|106087.4|105887.4|106090.3|105890.3|106103.5|105903.5|106087.4|105887.4|23
1725229880000|2024-09-01 22:31:20|106091.9|105891.9|106092.1|105892.1|106106.3|105906.3|106088.5|105888.5|39
1725229890000|2024-09-01 22:31:30|106093.3|105893.3|106089.7|105889.7|106093.6|105893.6|106089.7|105889.7|18
1725229900000|2024-09-01 22:31:40|106090.9|105890.9|106080.4|105880.4|106109|105909|106066.9|105866.9|31
1725229910000|2024-09-01 22:31:50|106094.4|105894.4|106091|105891|106110.3|105910.3|106077.4|105877.4|29
1725229920000|2024-09-01 22:32:00|106091.7|105891.7|106093|105893|106094.1|105894.1|106091.7|105891.7|12
1725229930000|2024-09-01 22:32:10|106093.1|105893.1|106077.6|105877.6|106093.9|105893.9|106077.6|105877.6|15
1725229940000|2024-09-01 22:32:20|106093.1|105893.1|106079.2|105879.2|106100.1|105900.1|106079|105879|28
1725229950000|2024-09-01 22:32:30|106093|105893|106094.2|105894.2|106094.2|105894.2|106077.9|105877.9|9
1725229960000|2024-09-01 22:32:40|106092.3|105892.3|106094|105894|106094|105894|106091.4|105891.4|8
1725229970000|2024-09-01 22:32:50|106093.9|105893.9|106094.4|105894.4|106094.5|105894.5|106093.9|105893.9|3
1725229980000|2024-09-01 22:33:00|106094.9|105894.9|106094.5|105894.5|106096.1|105896.1|106094.5|105894.5|7
1725229990000|2024-09-01 22:33:10|106094.4|105894.4|106093.8|105893.8|106094.4|105894.4|106093.8|105893.8|3
1725230000000|2024-09-01 22:33:20|106093|105893|106094.4|105894.4|106094.5|105894.5|106093|105893|3
1725230010000|2024-09-01 22:33:30|106094.5|105894.5|106094.5|105894.5|106094.5|105894.5|106094.4|105894.4|3
1725230020000|2024-09-01 22:33:40|106095.5|105895.5|106095.7|105895.7|106096|105896|106094.4|105894.4|10
1725230030000|2024-09-01 22:33:50|106091.5|105891.5|106095.3|105895.3|106096.1|105896.1|106091|105891|10
1725230040000|2024-09-01 22:34:00|106094.8|105894.8|106094.8|105894.8|106094.8|105894.8|106094.8|105894.8|1
1725230050000|2024-09-01 22:34:10|106096.4|105896.4|106096.4|105896.4|106096.4|105896.4|106096.4|105896.4|1
1725230060000|2024-09-01 22:34:20|106097.5|105897.5|106098|105898|106100.5|105900.5|106093.3|105893.3|12
1725230070000|2024-09-01 22:34:30|106097.9|105897.9|106097.7|105897.7|106109.9|105909.9|106096.8|105896.8|10
1725230080000|2024-09-01 22:34:40|106097.8|105897.8|106095.9|105895.9|106097.8|105897.8|106095.2|105895.2|6
1725230090000|2024-09-01 22:34:50|106096|105896|106098.9|105898.9|106112|105912|106094.6|105894.6|18
1725230100000|2024-09-01 22:35:00|106100|105900|106098.4|105898.4|106100.4|105900.4|106098.4|105898.4|9
1725230110000|2024-09-01 22:35:10|106096.6|105896.6|106099.9|105899.9|106101.3|105901.3|106096.6|105896.6|13
1725230120000|2024-09-01 22:35:20|106099.8|105899.8|106092.3|105892.3|106109.7|105909.7|106092.3|105892.3|20
1725230130000|2024-09-01 22:35:30|106084.4|105884.4|106067.5|105867.5|106096.2|105896.2|106058|105858|30
1725230140000|2024-09-01 22:35:40|106068.1|105868.1|106066.3|105866.3|106068.1|105868.1|106066.3|105866.3|3
1725230150000|2024-09-01 22:35:50|106066.4|105866.4|106067.2|105867.2|106067.6|105867.6|106064.5|105864.5|10
1725230160000|2024-09-01 22:36:00|106064.4|105864.4|106061.6|105861.6|106064.4|105864.4|106061.2|105861.2|4
1725230170000|2024-09-01 22:36:10|106061.7|105861.7|106061.7|105861.7|106061.7|105861.7|106061.6|105861.6|3
1725230180000|2024-09-01 22:36:20|106061.9|105861.9|106061.2|105861.2|106062|105862|106061.2|105861.2|3
1725230190000|2024-09-01 22:36:30|106061.1|105861.1|106063.9|105863.9|106065.1|105865.1|106060.1|105860.1|7
1725230200000|2024-09-01 22:36:40|106063.8|105863.8|106064.7|105864.7|106065.8|105865.8|106063.6|105863.6|6
1725230210000|2024-09-01 22:36:50|106064.9|105864.9|106066.3|105866.3|106066.5|105866.5|106064.9|105864.9|5
1725230220000|2024-09-01 22:37:00|106062.6|105862.6|106062.6|105862.6|106062.7|105862.7|106062.5|105862.5|4
1725230230000|2024-09-01 22:37:10|106062.8|105862.8|106062.9|105862.9|106063|105863|106062.8|105862.8|3
1725230240000|2024-09-01 22:37:20|106061|105861|106063.8|105863.8|106065.1|105865.1|106058.8|105858.8|9
1725230250000|2024-09-01 22:37:30|106062.8|105862.8|106063.9|105863.9|106063.9|105863.9|106062.7|105862.7|4
1725230260000|2024-09-01 22:37:40|106065|105865|106064.7|105864.7|106065|105865|106064.6|105864.6|5
1725230270000|2024-09-01 22:37:50|106064.3|105864.3|106061.2|105861.2|106072.7|105872.7|106058|105858|32
1725230280000|2024-09-01 22:38:00|106060.1|105860.1|106063.4|105863.4|106074.6|105874.6|106058.3|105858.3|12
1725230290000|2024-09-01 22:38:10|106064.6|105864.6|106063|105863|106064.8|105864.8|106063|105863|6
1725230300000|2024-09-01 22:38:20|106062.7|105862.7|106066.7|105866.7|106067.6|105867.6|106062.7|105862.7|17
1725230310000|2024-09-01 22:38:30|106065.9|105865.9|106066.1|105866.1|106066.1|105866.1|106065.9|105865.9|3
1725230320000|2024-09-01 22:38:40|106066|105866|106065.4|105865.4|106067|105867|106065.4|105865.4|8
1725230330000|2024-09-01 22:38:50|106063.1|105863.1|106058.7|105858.7|106076.9|105876.9|106038.2|105838.2|41
1725230340000|2024-09-01 22:39:00|106066.1|105866.1|106061.3|105861.3|106066.1|105866.1|106043.4|105843.4|15
1725230350000|2024-09-01 22:39:10|106061.2|105861.2|106065.7|105865.7|106066|105866|106039.5|105839.5|25
1725230360000|2024-09-01 22:39:20|106064|105864|106059.2|105859.2|106069.4|105869.4|106059.2|105859.2|43
1725230370000|2024-09-01 22:39:30|106064.4|105864.4|106096.6|105896.6|106099.4|105899.4|106051.5|105851.5|42
1725230380000|2024-09-01 22:39:40|106078.3|105878.3|106084.6|105884.6|106108.8|105908.8|106057.6|105857.6|30
1725230390000|2024-09-01 22:39:50|106083.1|105883.1|106088.7|105888.7|106099.1|105899.1|106077.4|105877.4|15
1725230400000|2024-09-01 22:40:00|106088.5|105888.5|106089.4|105889.4|106118.7|105918.7|106087.6|105887.6|17
1725230410000|2024-09-01 22:40:10|106089.9|105889.9|106078|105878|106089.9|105889.9|106071.4|105871.4|12
1725230420000|2024-09-01 22:40:20|106079.3|105879.3|106072.2|105872.2|106082.5|105882.5|106062.8|105862.8|17
1725230430000|2024-09-01 22:40:30|106072|105872|106077.4|105877.4|106080.1|105880.1|106069.5|105869.5|8
1725230440000|2024-09-01 22:40:40|106077.5|105877.5|106070.1|105870.1|106080.1|105880.1|106066.8|105866.8|34
1725230450000|2024-09-01 22:40:50|106071|105871|106068.9|105868.9|106072.2|105872.2|106068.9|105868.9|12
1725230460000|2024-09-01 22:41:00|106070.6|105870.6|106073|105873|106073.1|105873.1|106070.6|105870.6|5
1725230470000|2024-09-01 22:41:10|106073.1|105873.1|106072.5|105872.5|106101.1|105901.1|106064.1|105864.1|46
1725230480000|2024-09-01 22:41:20|106073.4|105873.4|106078.5|105878.5|106098.3|105898.3|106070.3|105870.3|20
1725230490000|2024-09-01 22:41:30|106078.6|105878.6|106082.2|105882.2|106086.4|105886.4|106078.3|105878.3|7
1725230500000|2024-09-01 22:41:40|106083.3|105883.3|106089.4|105889.4|106089.7|105889.7|106080.5|105880.5|9
1725230510000|2024-09-01 22:41:50|106081|105881|106086.8|105886.8|106094|105894|106080.5|105880.5|6
1725230520000|2024-09-01 22:42:00|106087.1|105887.1|106082|105882|106087.6|105887.6|106082|105882|8
1725230530000|2024-09-01 22:42:10|106082.1|105882.1|106079.8|105879.8|106101.8|105901.8|106076.2|105876.2|19
1725230540000|2024-09-01 22:42:20|106079.7|105879.7|106075.9|105875.9|106082.3|105882.3|106069.6|105869.6|14
1725230550000|2024-09-01 22:42:30|106076.3|105876.3|106079.2|105879.2|106084.8|105884.8|106076.3|105876.3|17
1725230560000|2024-09-01 22:42:40|106083.5|105883.5|106079.9|105879.9|106092.3|105892.3|106076.5|105876.5|19
1725230570000|2024-09-01 22:42:50|106079.6|105879.6|106081.3|105881.3|106095.2|105895.2|106072.8|105872.8|32
1725230580000|2024-09-01 22:43:00|106085.9|105885.9|106083.5|105883.5|106085.9|105885.9|106079.8|105879.8|19
1725230590000|2024-09-01 22:43:10|106084.4|105884.4|106088.2|105888.2|106106.5|105906.5|106076|105876|33
1725230600000|2024-09-01 22:43:20|106082|105882|106080.7|105880.7|106086.8|105886.8|106080.7|105880.7|7
1725230610000|2024-09-01 22:43:30|106086.8|105886.8|106079.9|105879.9|106086.8|105886.8|106079.9|105879.9|7
1725230620000|2024-09-01 22:43:40|106080.1|105880.1|106081.8|105881.8|106081.8|105881.8|106079.7|105879.7|5
1725230630000|2024-09-01 22:43:50|106084.6|105884.6|106080.8|105880.8|106084.6|105884.6|106079.8|105879.8|7
1725230640000|2024-09-01 22:44:00|106081.6|105881.6|106089.6|105889.6|106106.5|105906.5|106078.6|105878.6|16
1725230650000|2024-09-01 22:44:10|106089.7|105889.7|106086.9|105886.9|106089.7|105889.7|106081.3|105881.3|14
1725230660000|2024-09-01 22:44:20|106085.5|105885.5|106083.3|105883.3|106085.5|105885.5|106078.4|105878.4|22
1725230670000|2024-09-01 22:44:30|106083.4|105883.4|106081.7|105881.7|106090.8|105890.8|106081.7|105881.7|10
1725230680000|2024-09-01 22:44:40|106082.1|105882.1|106091|105891|106105|105905|106079.6|105879.6|13
1725230690000|2024-09-01 22:44:50|106092.6|105892.6|106083.2|105883.2|106092.6|105892.6|106083.2|105883.2|6
1725230700000|2024-09-01 22:45:00|106083.3|105883.3|106084|105884|106090.7|105890.7|106083.3|105883.3|7
1725230710000|2024-09-01 22:45:10|106083.7|105883.7|106111.9|105911.9|106114.4|105914.4|106076.9|105876.9|61
1725230720000|2024-09-01 22:45:20|106111.6|105911.6|106109.4|105909.4|106111.6|105911.6|106109.4|105909.4|5
1725230730000|2024-09-01 22:45:30|106111|105911|106077.7|105877.7|106126.3|105926.3|106061|105861|39
1725230740000|2024-09-01 22:45:40|106077.3|105877.3|106095.5|105895.5|106095.5|105895.5|106077.3|105877.3|7
1725230760000|2024-09-01 22:46:00|106095.6|105895.6|106095.7|105895.7|106095.7|105895.7|106095.6|105895.6|2
1725230770000|2024-09-01 22:46:10|106095.8|105895.8|106093.3|105893.3|106096.8|105896.8|106093.3|105893.3|5
1725230780000|2024-09-01 22:46:20|106093.2|105893.2|106093.2|105893.2|106093.2|105893.2|106093.2|105893.2|1
1725230790000|2024-09-01 22:46:30|106093.1|105893.1|106096.6|105896.6|106096.6|105896.6|106093.1|105893.1|5
1725230800000|2024-09-01 22:46:40|106096.7|105896.7|106095|105895|106100.9|105900.9|106095|105895|10
1725230810000|2024-09-01 22:46:50|106095.1|105895.1|106098.1|105898.1|106098.1|105898.1|106095|105895|4
1725230820000|2024-09-01 22:47:00|106097.6|105897.6|106097.6|105897.6|106097.7|105897.7|106097.6|105897.6|3
1725230830000|2024-09-01 22:47:10|106097.5|105897.5|106091.4|105891.4|106097.6|105897.6|106091.4|105891.4|5
1725230840000|2024-09-01 22:47:20|106091.3|105891.3|106091.3|105891.3|106091.4|105891.4|106091.3|105891.3|3
1725230850000|2024-09-01 22:47:30|106090.7|105890.7|106097.1|105897.1|106097.1|105897.1|106090.7|105890.7|3
1725230860000|2024-09-01 22:47:40|106098.4|105898.4|106098.7|105898.7|106098.7|105898.7|106098.4|105898.4|4
1725230880000|2024-09-01 22:48:00|106100.1|105900.1|106061.6|105861.6|106105.3|105905.3|106061.6|105861.6|23
1725230890000|2024-09-01 22:48:10|106081.2|105881.2|106083.8|105883.8|106086.3|105886.3|106080.5|105880.5|16
1725230900000|2024-09-01 22:48:20|106083.3|105883.3|106090.7|105890.7|106094.8|105894.8|106083.1|105883.1|25
1725230910000|2024-09-01 22:48:30|106090.6|105890.6|106095.4|105895.4|106113.2|105913.2|106082.6|105882.6|23
1725230920000|2024-09-01 22:48:40|106095.8|105895.8|106096.3|105896.3|106096.3|105896.3|106095.8|105895.8|2
1725230930000|2024-09-01 22:48:50|106096.2|105896.2|106096.2|105896.2|106096.2|105896.2|106096.2|105896.2|1
1725230940000|2024-09-01 22:49:00|106094.2|105894.2|106087|105887|106094.2|105894.2|106087|105887|3
1725230950000|2024-09-01 22:49:10|106087.1|105887.1|106088|105888|106091.4|105891.4|106087.1|105887.1|12
1725230960000|2024-09-01 22:49:20|106088.1|105888.1|106091.1|105891.1|106091.1|105891.1|106087.4|105887.4|5
1725230970000|2024-09-01 22:49:30|106091.3|105891.3|106089.2|105889.2|106096.6|105896.6|106086.6|105886.6|22
1725230980000|2024-09-01 22:49:40|106089.1|105889.1|106086.4|105886.4|106090.3|105890.3|106085.7|105885.7|20
1725230990000|2024-09-01 22:49:50|106085.1|105885.1|106078.3|105878.3|106085.2|105885.2|106078.2|105878.2|6
1725231000000|2024-09-01 22:50:00|106080.3|105880.3|106074.3|105874.3|106082.4|105882.4|106074.3|105874.3|18
1725231010000|2024-09-01 22:50:10|106075.4|105875.4|106076.2|105876.2|106080.2|105880.2|106075.4|105875.4|10
1725231020000|2024-09-01 22:50:20|106081|105881|106083.8|105883.8|106088.7|105888.7|106080.5|105880.5|13
1725231030000|2024-09-01 22:50:30|106084.9|105884.9|106083.9|105883.9|106087.6|105887.6|106082.1|105882.1|12
1725231040000|2024-09-01 22:50:40|106082|105882|106086|105886|106086|105886|106073.4|105873.4|21
1725231050000|2024-09-01 22:50:50|106081.7|105881.7|106080.4|105880.4|106081.7|105881.7|106080.4|105880.4|3
1725231060000|2024-09-01 22:51:00|106073.2|105873.2|106073|105873|106073.2|105873.2|106072.8|105872.8|4
1725231070000|2024-09-01 22:51:10|106072.9|105872.9|106086.6|105886.6|106086.6|105886.6|106071.9|105871.9|19
1725231080000|2024-09-01 22:51:20|106087.8|105887.8|106089.5|105889.5|106089.6|105889.6|106086|105886|11
1725231090000|2024-09-01 22:51:30|106088.6|105888.6|106089.2|105889.2|106089.2|105889.2|106087.5|105887.5|6
1725231100000|2024-09-01 22:51:40|106088.5|105888.5|106087.7|105887.7|106090.5|105890.5|106087|105887|13
1725231110000|2024-09-01 22:51:50|106087|105887|106086.2|105886.2|106087|105887|106082.9|105882.9|6
1725231120000|2024-09-01 22:52:00|106084.8|105884.8|106086.3|105886.3|106087.6|105887.6|106084.8|105884.8|8
1725231130000|2024-09-01 22:52:10|106086.5|105886.5|106093.2|105893.2|106093.6|105893.6|106086.5|105886.5|8
1725231140000|2024-09-01 22:52:20|106092.6|105892.6|106091.8|105891.8|106092.6|105892.6|106091.8|105891.8|4
1725231150000|2024-09-01 22:52:30|106091.7|105891.7|106091.9|105891.9|106093.2|105893.2|106091.3|105891.3|12
1725231160000|2024-09-01 22:52:40|106084.1|105884.1|106082.1|105882.1|106085.3|105885.3|106077.9|105877.9|14
1725231170000|2024-09-01 22:52:50|106084.2|105884.2|106076.5|105876.5|106099.4|105899.4|106060.7|105860.7|32
1725231180000|2024-09-01 22:53:00|106075|105875|106074.3|105874.3|106079.6|105879.6|106070.8|105870.8|23
1725231190000|2024-09-01 22:53:10|106074.5|105874.5|106079|105879|106083.7|105883.7|106074.5|105874.5|25
1725231200000|2024-09-01 22:53:20|106081.5|105881.5|106082.1|105882.1|106091.3|105891.3|106078.1|105878.1|36
1725231210000|2024-09-01 22:53:30|106082|105882|106085.9|105885.9|106090.5|105890.5|106082|105882|15
1725231220000|2024-09-01 22:53:40|106094.5|105894.5|106081.8|105881.8|106094.5|105894.5|106081.8|105881.8|14
1725231230000|2024-09-01 22:53:50|106078.6|105878.6|106079.2|105879.2|106090|105890|106074.7|105874.7|21
1725231240000|2024-09-01 22:54:00|106079.1|105879.1|106096.3|105896.3|106105.6|105905.6|106075|105875|22
1725231250000|2024-09-01 22:54:10|106095.8|105895.8|106083.6|105883.6|106095.8|105895.8|106083.6|105883.6|12
1725231260000|2024-09-01 22:54:20|106082.6|105882.6|106083.6|105883.6|106092.9|105892.9|106081.3|105881.3|14
1725231270000|2024-09-01 22:54:30|106084.1|105884.1|106077.2|105877.2|106084.9|105884.9|106074.6|105874.6|14
1725231280000|2024-09-01 22:54:40|106076.8|105876.8|106079.6|105879.6|106091.2|105891.2|106073.8|105873.8|16
1725231290000|2024-09-01 22:54:50|106092.4|105892.4|106082.9|105882.9|106092.4|105892.4|106080.2|105880.2|18
1725231300000|2024-09-01 22:55:00|106083|105883|106085|105885|106095|105895|106081.9|105881.9|25
1725231310000|2024-09-01 22:55:10|106082.8|105882.8|106087.8|105887.8|106121.8|105921.8|106078.5|105878.5|29
1725231320000|2024-09-01 22:55:20|106088.3|105888.3|106102.2|105902.2|106102.7|105902.7|106088.3|105888.3|12
1725231330000|2024-09-01 22:55:30|106102.5|105902.5|106102.5|105902.5|106102.5|105902.5|106102.5|105902.5|1
1725231340000|2024-09-01 22:55:40|106102.4|105902.4|106108.1|105908.1|106108.1|105908.1|106102.4|105902.4|8
1725231350000|2024-09-01 22:55:50|106109.1|105909.1|106099.2|105899.2|106110.1|105910.1|106097|105897|22
1725231360000|2024-09-01 22:56:00|106099.3|105899.3|106094|105894|106104.6|105904.6|106091|105891|16
1725231370000|2024-09-01 22:56:10|106092.9|105892.9|106096.5|105896.5|106101.3|105901.3|106087.1|105887.1|40
1725231380000|2024-09-01 22:56:20|106094.8|105894.8|106098.8|105898.8|106102.8|105902.8|106093.5|105893.5|31
1725231390000|2024-09-01 22:56:30|106098|105898|106099.4|105899.4|106103|105903|106097.2|105897.2|20
1725231400000|2024-09-01 22:56:40|106099.5|105899.5|106099.7|105899.7|106100.1|105900.1|106099.4|105899.4|4
1725231410000|2024-09-01 22:56:50|106098.1|105898.1|106081.1|105881.1|106098.2|105898.2|106075.8|105875.8|27
1725231420000|2024-09-01 22:57:00|106081|105881|106088.6|105888.6|106104.1|105904.1|106075.8|105875.8|26
1725231430000|2024-09-01 22:57:10|106088.5|105888.5|106093.9|105893.9|106095|105895|106084.5|105884.5|28
1725231440000|2024-09-01 22:57:20|106090.9|105890.9|106120.6|105920.6|106120.6|105920.6|106084|105884|55
1725231450000|2024-09-01 22:57:30|106103|105903|106101.3|105901.3|106103|105903|106087.9|105887.9|24
1725231460000|2024-09-01 22:57:40|106102.8|105902.8|106102.3|105902.3|106104.3|105904.3|106090.9|105890.9|38
1725231470000|2024-09-01 22:57:50|106101.2|105901.2|106104.9|105904.9|106104.9|105904.9|106085|105885|48
1725231480000|2024-09-01 22:58:00|106104.8|105904.8|106096.1|105896.1|106105.2|105905.2|106094.6|105894.6|14
1725231490000|2024-09-01 22:58:10|106094.5|105894.5|106112.4|105912.4|106112.4|105912.4|106092.5|105892.5|18
1725231500000|2024-09-01 22:58:20|106112.8|105912.8|106102.9|105902.9|106112.8|105912.8|106083.4|105883.4|28
1725231510000|2024-09-01 22:58:30|106104|105904|106116.3|105916.3|106116.8|105916.8|106104|105904|12
1725231520000|2024-09-01 22:58:40|106114.2|105914.2|106109|105909|106114.2|105914.2|106109|105909|4
1725231530000|2024-09-01 22:58:50|106108.1|105908.1|106105.3|105905.3|106108.2|105908.2|106105.3|105905.3|5
1725231540000|2024-09-01 22:59:00|106106.3|105906.3|106106.1|105906.1|106120.3|105920.3|106105.7|105905.7|13
1725231550000|2024-09-01 22:59:10|106106|105906|106114.4|105914.4|106115.4|105915.4|106101|105901|22
1725231560000|2024-09-01 22:59:20|106114|105914|106105.9|105905.9|106115.1|105915.1|106079.6|105879.6|17
1725231570000|2024-09-01 22:59:30|106105.4|105905.4|106105.7|105905.7|106130.4|105930.4|106096.3|105896.3|27
1725231580000|2024-09-01 22:59:40|106106|105906|106107.5|105907.5|106107.5|105907.5|106106|105906|4
1725231590000|2024-09-01 22:59:50|106107.3|105907.3|106107.8|105907.8|106107.9|105907.9|106107.3|105907.3|3
1725231600000|2024-09-01 23:00:00|106108.2|105908.2|106108.6|105908.6|106109.1|105909.1|106107|105907|15
1725231610000|2024-09-01 23:00:10|106108.3|105908.3|106109.2|105909.2|106110.3|105910.3|106108.3|105908.3|10
1725231620000|2024-09-01 23:00:20|106108.8|105908.8|106094.7|105894.7|106109.4|105909.4|106093.9|105893.9|10
1725231630000|2024-09-01 23:00:30|106094.8|105894.8|106113.7|105913.7|106113.7|105913.7|106094.8|105894.8|7
1725231640000|2024-09-01 23:00:40|106113.1|105913.1|106106.2|105906.2|106113.1|105913.1|106105.1|105905.1|8
1725231650000|2024-09-01 23:00:50|106105.7|105905.7|106110|105910|106110|105910|106103.6|105903.6|6
1725231660000|2024-09-01 23:01:00|106109.6|105909.6|106108.8|105908.8|106110|105910|106107.8|105907.8|8
1725231670000|2024-09-01 23:01:10|106108.7|105908.7|106106.5|105906.5|106109.1|105909.1|106105.5|105905.5|10
1725231680000|2024-09-01 23:01:20|106103.1|105903.1|106103.1|105903.1|106103.1|105903.1|106103.1|105903.1|1
1725231690000|2024-09-01 23:01:30|106103|105903|106101.6|105901.6|106105|105905|106101.6|105901.6|9
1725231700000|2024-09-01 23:01:40|106101.5|105901.5|106102.2|105902.2|106103.5|105903.5|106075.6|105875.6|34
1725231710000|2024-09-01 23:01:50|106103.8|105903.8|106088.3|105888.3|106103.9|105903.9|106087.6|105887.6|19
1725231720000|2024-09-01 23:02:00|106087.9|105887.9|106134.2|105934.2|106137.9|105937.9|106087.9|105887.9|33
1725231730000|2024-09-01 23:02:10|106131.4|105931.4|106079.6|105879.6|106135.3|105935.3|106079.6|105879.6|36
1725231740000|2024-09-01 23:02:20|106077.2|105877.2|106111|105911|106123|105923|106077.2|105877.2|40
1725231750000|2024-09-01 23:02:30|106110.8|105910.8|106102.3|105902.3|106110.8|105910.8|106097.1|105897.1|27
1725231760000|2024-09-01 23:02:40|106106.4|105906.4|106103.2|105903.2|106107.1|105907.1|106102.3|105902.3|20
1725231770000|2024-09-01 23:02:50|106102.9|105902.9|106102.4|105902.4|106102.9|105902.9|106102.4|105902.4|3
1725231780000|2024-09-01 23:03:00|106102.3|105902.3|106098.4|105898.4|106103.1|105903.1|106094.9|105894.9|21
1725231790000|2024-09-01 23:03:10|106102|105902|106098.9|105898.9|106123|105923|106094.7|105894.7|36
1725231800000|2024-09-01 23:03:20|106099.9|105899.9|106089.3|105889.3|106102.4|105902.4|106088.9|105888.9|30
1725231810000|2024-09-01 23:03:30|106089.5|105889.5|106089.3|105889.3|106100.5|105900.5|106087.7|105887.7|20
1725231820000|2024-09-01 23:03:40|106087.5|105887.5|106096.1|105896.1|106100.6|105900.6|106087.5|105887.5|24
1725231830000|2024-09-01 23:03:50|106098.2|105898.2|106094.7|105894.7|106102.6|105902.6|106090.7|105890.7|26
1725231840000|2024-09-01 23:04:00|106092.1|105892.1|106099.8|105899.8|106101.1|105901.1|106088.9|105888.9|29
1725231850000|2024-09-01 23:04:10|106101.1|105901.1|106097.1|105897.1|106101.3|105901.3|106097.1|105897.1|16
1725231860000|2024-09-01 23:04:20|106099.7|105899.7|106094.1|105894.1|106104.3|105904.3|106093.3|105893.3|25
1725231870000|2024-09-01 23:04:30|106093|105893|106094.8|105894.8|106098.9|105898.9|106082.1|105882.1|27
1725231880000|2024-09-01 23:04:40|106095.7|105895.7|106079.1|105879.1|106111|105911|106063.9|105863.9|52
1725231890000|2024-09-01 23:04:50|106079.2|105879.2|106093.2|105893.2|106095.7|105895.7|106079.2|105879.2|24
1725231900000|2024-09-01 23:05:00|106093.3|105893.3|106097.6|105897.6|106097.6|105897.6|106090|105890|16
1725231910000|2024-09-01 23:05:10|106096.3|105896.3|106077|105877|106098.3|105898.3|106069.6|105869.6|20
1725231920000|2024-09-01 23:05:20|106081.2|105881.2|106088.1|105888.1|106088.3|105888.3|106070.2|105870.2|22
1725231930000|2024-09-01 23:05:30|106087.6|105887.6|106085.9|105885.9|106087.6|105887.6|106084.2|105884.2|10
1725231940000|2024-09-01 23:05:40|106084.8|105884.8|106090.6|105890.6|106106.4|105906.4|106083.2|105883.2|25
1725231950000|2024-09-01 23:05:50|106090.8|105890.8|106095.8|105895.8|106096.3|105896.3|106083.3|105883.3|22
1725231960000|2024-09-01 23:06:00|106084.9|105884.9|106089.4|105889.4|106089.4|105889.4|106062|105862|23
1725231970000|2024-09-01 23:06:10|106091.4|105891.4|106105.3|105905.3|106129.7|105929.7|106091.4|105891.4|30
1725231980000|2024-09-01 23:06:20|106104.2|105904.2|106099.3|105899.3|106112|105912|106099.3|105899.3|20
1725231990000|2024-09-01 23:06:30|106099.6|105899.6|106100.5|105900.5|106100.9|105900.9|106098.1|105898.1|11
1725232000000|2024-09-01 23:06:40|106100.3|105900.3|106102.7|105902.7|106105.3|105905.3|106097.5|105897.5|17
1725232010000|2024-09-01 23:06:50|106101.6|105901.6|106102.3|105902.3|106105.1|105905.1|106101.6|105901.6|9
1725232020000|2024-09-01 23:07:00|106101.1|105901.1|106100.8|105900.8|106108.4|105908.4|106098|105898|26
1725232030000|2024-09-01 23:07:10|106102.5|105902.5|106099.8|105899.8|106119.5|105919.5|106074.4|105874.4|50
1725232040000|2024-09-01 23:07:20|106099.6|105899.6|106080.1|105880.1|106099.6|105899.6|106067.8|105867.8|18
1725232050000|2024-09-01 23:07:30|106079.5|105879.5|106081.1|105881.1|106081.1|105881.1|106079|105879|13
1725232060000|2024-09-01 23:07:40|106080.1|105880.1|106077|105877|106080.1|105880.1|106076|105876|9
1725232070000|2024-09-01 23:07:50|106076.9|105876.9|106083.5|105883.5|106083.5|105883.5|106075.4|105875.4|8
1725232080000|2024-09-01 23:08:00|106084.2|105884.2|106082.6|105882.6|106086|105886|106082.6|105882.6|10
1725232090000|2024-09-01 23:08:10|106082.5|105882.5|106072.5|105872.5|106082.5|105882.5|106072.5|105872.5|18
1725232100000|2024-09-01 23:08:20|106072.8|105872.8|106073.4|105873.4|106086.1|105886.1|106070.2|105870.2|42
1725232110000|2024-09-01 23:08:30|106072.8|105872.8|106071.4|105871.4|106082|105882|106069.8|105869.8|37
1725232120000|2024-09-01 23:08:40|106071.1|105871.1|106079.6|105879.6|106092.3|105892.3|106071.1|105871.1|44
1725232130000|2024-09-01 23:08:50|106078.9|105878.9|106081.3|105881.3|106090.9|105890.9|106072.5|105872.5|56
1725232140000|2024-09-01 23:09:00|106089.1|105889.1|106085.6|105885.6|106095.9|105895.9|106080.9|105880.9|59
1725232150000|2024-09-01 23:09:10|106084.4|105884.4|106087.6|105887.6|106114.8|105914.8|106084.4|105884.4|37
1725232160000|2024-09-01 23:09:20|106090.6|105890.6|106103.2|105903.2|106109.4|105909.4|106089.8|105889.8|15
1725232170000|2024-09-01 23:09:30|106103.1|105903.1|106090.4|105890.4|106108.6|105908.6|106087.2|105887.2|16
1725232180000|2024-09-01 23:09:40|106089.6|105889.6|106102.8|105902.8|106102.8|105902.8|106089.5|105889.5|6
1725232190000|2024-09-01 23:09:50|106102.5|105902.5|106101.7|105901.7|106102.5|105902.5|106090.5|105890.5|5
1725232200000|2024-09-01 23:10:00|106100.7|105900.7|106086.2|105886.2|106101.1|105901.1|106084.3|105884.3|8
1725232210000|2024-09-01 23:10:10|106088.5|105888.5|106086.5|105886.5|106101|105901|106086.5|105886.5|9
1725232220000|2024-09-01 23:10:20|106085.6|105885.6|106085.2|105885.2|106099.9|105899.9|106085.1|105885.1|11
1725232230000|2024-09-01 23:10:30|106085.1|105885.1|106101.4|105901.4|106107|105907|106085|105885|6
1725232240000|2024-09-01 23:10:40|106103.8|105903.8|106104.4|105904.4|106105.4|105905.4|106103.8|105903.8|4
1725232250000|2024-09-01 23:10:50|106104.6|105904.6|106104.5|105904.5|106104.6|105904.6|106104.5|105904.5|2
1725232260000|2024-09-01 23:11:00|106091.1|105891.1|106107.5|105907.5|106121.5|105921.5|106084.6|105884.6|23
1725232270000|2024-09-01 23:11:10|106107.6|105907.6|106107.4|105907.4|106107.6|105907.6|106107.1|105907.1|8
1725232280000|2024-09-01 23:11:20|106107.1|105907.1|106107.6|105907.6|106107.6|105907.6|106107.1|105907.1|10
1725232290000|2024-09-01 23:11:30|106107.7|105907.7|106104|105904|106107.7|105907.7|106103.6|105903.6|9
1725232300000|2024-09-01 23:11:40|106104.1|105904.1|106104|105904|106104.1|105904.1|106103.9|105903.9|4
1725232310000|2024-09-01 23:11:50|106104.1|105904.1|106101.2|105901.2|106104.1|105904.1|106101.2|105901.2|4
1725232320000|2024-09-01 23:12:00|106100.7|105900.7|106132|105932|106136.1|105936.1|106089.6|105889.6|20
1725232330000|2024-09-01 23:12:10|106131.7|105931.7|106085.6|105885.6|106131.7|105931.7|106085.6|105885.6|15
1725232340000|2024-09-01 23:12:20|106084.4|105884.4|106087.3|105887.3|106087.6|105887.6|106084.4|105884.4|6
1725232350000|2024-09-01 23:12:30|106087.4|105887.4|106087.6|105887.6|106087.6|105887.6|106087.4|105887.4|2
1725232360000|2024-09-01 23:12:40|106089.2|105889.2|106089.5|105889.5|106089.5|105889.5|106089.2|105889.2|3
1725232370000|2024-09-01 23:12:50|106088.5|105888.5|106095.4|105895.4|106109.2|105909.2|106088.1|105888.1|20
1725232380000|2024-09-01 23:13:00|106095.3|105895.3|106095.3|105895.3|106095.3|105895.3|106095.3|105895.3|1
1725232390000|2024-09-01 23:13:10|106091.2|105891.2|106102.5|105902.5|106114.7|105914.7|106091.2|105891.2|13
1725232400000|2024-09-01 23:13:20|106101.4|105901.4|106098.4|105898.4|106111.4|105911.4|106095.9|105895.9|31
1725232410000|2024-09-01 23:13:30|106096.1|105896.1|106095.9|105895.9|106099.8|105899.8|106095.9|105895.9|11
1725232420000|2024-09-01 23:13:40|106095.8|105895.8|106096.7|105896.7|106096.7|105896.7|106095.8|105895.8|2
1725232430000|2024-09-01 23:13:50|106096.8|105896.8|106092.1|105892.1|106100.9|105900.9|106092.1|105892.1|4
1725232440000|2024-09-01 23:14:00|106093.8|105893.8|106087.4|105887.4|106093.8|105893.8|106087.4|105887.4|5
1725232450000|2024-09-01 23:14:10|106087.5|105887.5|106086.8|105886.8|106087.5|105887.5|106086.4|105886.4|7
1725232460000|2024-09-01 23:14:20|106086.3|105886.3|106103.4|105903.4|106113.9|105913.9|106080.7|105880.7|27
1725232470000|2024-09-01 23:14:30|106101|105901|106094.1|105894.1|106101|105901|106093.5|105893.5|22
1725232480000|2024-09-01 23:14:40|106094.4|105894.4|106093.2|105893.2|106094.4|105894.4|106093.1|105893.1|5
1725232490000|2024-09-01 23:14:50|106093.1|105893.1|106090.6|105890.6|106093.1|105893.1|106088|105888|13
1725232500000|2024-09-01 23:15:00|106090.5|105890.5|106107.3|105907.3|106110.8|105910.8|106090.5|105890.5|30
1725232510000|2024-09-01 23:15:10|106106.8|105906.8|106110.4|105910.4|106125.9|105925.9|106102.7|105902.7|35
1725232520000|2024-09-01 23:15:20|106110|105910|106107.6|105907.6|106110|105910|106107.5|105907.5|5
1725232530000|2024-09-01 23:15:30|106107.5|105907.5|106108|105908|106108|105908|106107.4|105907.4|3
1725232540000|2024-09-01 23:15:40|106107.9|105907.9|106104.5|105904.5|106107.9|105907.9|106104.5|105904.5|3
1725232550000|2024-09-01 23:15:50|106104.6|105904.6|106110.4|105910.4|106141.7|105941.7|106091.2|105891.2|29
1725232560000|2024-09-01 23:16:00|106108.9|105908.9|106105.9|105905.9|106108.9|105908.9|106105.8|105905.8|6
1725232570000|2024-09-01 23:16:10|106106.8|105906.8|106107.7|105907.7|106107.8|105907.8|106105.4|105905.4|7
1725232580000|2024-09-01 23:16:20|106108.7|105908.7|106100|105900|106108.7|105908.7|106100|105900|10
1725232590000|2024-09-01 23:16:30|106097.1|105897.1|106101.9|105901.9|106110|105910|106096.5|105896.5|34
1725232600000|2024-09-01 23:16:40|106101.8|105901.8|106109.1|105909.1|106136|105936|106098.9|105898.9|12
1725232610000|2024-09-01 23:16:50|106116|105916|106106.4|105906.4|106117.7|105917.7|106106.4|105906.4|12
1725232620000|2024-09-01 23:17:00|106106.3|105906.3|106104.9|105904.9|106106.3|105906.3|106104.9|105904.9|6
1725232630000|2024-09-01 23:17:10|106105.9|105905.9|106105.4|105905.4|106105.9|105905.9|106103.6|105903.6|7
1725232640000|2024-09-01 23:17:20|106105.3|105905.3|106112.8|105912.8|106125.9|105925.9|106092.8|105892.8|30
1725232650000|2024-09-01 23:17:30|106111.7|105911.7|106109.8|105909.8|106113.3|105913.3|106109.5|105909.5|23
1725232660000|2024-09-01 23:17:40|106109.2|105909.2|106110.6|105910.6|106110.6|105910.6|106109.2|105909.2|3
1725232670000|2024-09-01 23:17:50|106110.7|105910.7|106111.1|105911.1|106117.3|105917.3|106107.7|105907.7|24
1725232680000|2024-09-01 23:18:00|106110.9|105910.9|106107|105907|106113.4|105913.4|106097.1|105897.1|27
1725232690000|2024-09-01 23:18:10|106106.6|105906.6|106104.7|105904.7|106109.3|105909.3|106094.9|105894.9|25
1725232700000|2024-09-01 23:18:20|106104.5|105904.5|106109|105909|106128.4|105928.4|106098.6|105898.6|36
1725232710000|2024-09-01 23:18:30|106110.5|105910.5|106109.1|105909.1|106110.5|105910.5|106108.2|105908.2|13
1725232720000|2024-09-01 23:18:40|106109.5|105909.5|106121.5|105921.5|106146.2|105946.2|106103.4|105903.4|12
1725232730000|2024-09-01 23:18:50|106118.8|105918.8|106111.1|105911.1|106122.9|105922.9|106110.9|105910.9|24
1725232740000|2024-09-01 23:19:00|106111.3|105911.3|106110.6|105910.6|106114.9|105914.9|106109.4|105909.4|17
1725232750000|2024-09-01 23:19:10|106110.7|105910.7|106110.6|105910.6|106110.7|105910.7|106110.6|105910.6|4
1725232760000|2024-09-01 23:19:20|106111.1|105911.1|106110.3|105910.3|106111.1|105911.1|106110.3|105910.3|2
1725232770000|2024-09-01 23:19:30|106114.8|105914.8|106106|105906|106121.6|105921.6|106103|105903|20
1725232780000|2024-09-01 23:19:40|106108.3|105908.3|106094.1|105894.1|106115.9|105915.9|106092.3|105892.3|25
1725232790000|2024-09-01 23:19:50|106093.5|105893.5|106110|105910|106119.1|105919.1|106093.5|105893.5|22
1725232800000|2024-09-01 23:20:00|106108.9|105908.9|106119.4|105919.4|106126.3|105926.3|106108.2|105908.2|23
1725232810000|2024-09-01 23:20:10|106118.4|105918.4|106121.3|105921.3|106125.8|105925.8|106102.3|105902.3|29
1725232820000|2024-09-01 23:20:20|106121.9|105921.9|106117.4|105917.4|106133|105933|106094.7|105894.7|45
1725232830000|2024-09-01 23:20:30|106127.4|105927.4|106140.3|105940.3|106158.9|105958.9|106113.4|105913.4|36
1725232840000|2024-09-01 23:20:40|106137|105937|106118.7|105918.7|106141.5|105941.5|106117.4|105917.4|37
1725232850000|2024-09-01 23:20:50|106120.1|105920.1|106121.8|105921.8|106122.8|105922.8|106120.1|105920.1|7
1725232860000|2024-09-01 23:21:00|106121.9|105921.9|106119|105919|106121.9|105921.9|106117.8|105917.8|13
1725232870000|2024-09-01 23:21:10|106121.1|105921.1|106118.6|105918.6|106123.7|105923.7|106118.2|105918.2|16
1725232880000|2024-09-01 23:21:20|106118.7|105918.7|106110.9|105910.9|106132.8|105932.8|106110.1|105910.1|29
1725232890000|2024-09-01 23:21:30|106118|105918|106101.9|105901.9|106123.8|105923.8|106097.4|105897.4|24
1725232900000|2024-09-01 23:21:40|106107.8|105907.8|106106.8|105906.8|106123|105923|106097.5|105897.5|27
1725232910000|2024-09-01 23:21:50|106106.9|105906.9|106110.5|105910.5|106126.6|105926.6|106088|105888|43
1725232920000|2024-09-01 23:22:00|106107.7|105907.7|106117.2|105917.2|106119.4|105919.4|106101.8|105901.8|48
1725232930000|2024-09-01 23:22:10|106106.9|105906.9|106129.8|105929.8|106134.9|105934.9|106095.9|105895.9|37
1725232940000|2024-09-01 23:22:20|106129.5|105929.5|106134.8|105934.8|106137.1|105937.1|106112.5|105912.5|23
1725232950000|2024-09-01 23:22:30|106134.3|105934.3|106125.2|105925.2|106139.4|105939.4|106113.3|105913.3|31
1725232960000|2024-09-01 23:22:40|106136.1|105936.1|106117.9|105917.9|106136.1|105936.1|106103.7|105903.7|53
1725232970000|2024-09-01 23:22:50|106118|105918|106122.1|105922.1|106131.9|105931.9|106104.8|105904.8|39
1725232980000|2024-09-01 23:23:00|106122.3|105922.3|106113.6|105913.6|106131.8|105931.8|106104.6|105904.6|26
1725232990000|2024-09-01 23:23:10|106113.8|105913.8|106125.6|105925.6|106144.2|105944.2|106101|105901|36
1725233000000|2024-09-01 23:23:20|106125.3|105925.3|106116.6|105916.6|106139.9|105939.9|106103.2|105903.2|49
1725233010000|2024-09-01 23:23:30|106116|105916|106125.2|105925.2|106134.1|105934.1|106106.2|105906.2|35
1725233020000|2024-09-01 23:23:40|106125.6|105925.6|106119.3|105919.3|106125.6|105925.6|106119.1|105919.1|4
1725233030000|2024-09-01 23:23:50|106119.5|105919.5|106118.1|105918.1|106119.5|105919.5|106118|105918|5
1725233040000|2024-09-01 23:24:00|106117.7|105917.7|106119.4|105919.4|106119.9|105919.9|106116.9|105916.9|9
1725233050000|2024-09-01 23:24:10|106120.5|105920.5|106107.7|105907.7|106127|105927|106100.4|105900.4|40
1725233060000|2024-09-01 23:24:20|106120.2|105920.2|106119.1|105919.1|106139.2|105939.2|106118.8|105918.8|17
1725233070000|2024-09-01 23:24:30|106119.8|105919.8|106126.5|105926.5|106129.2|105929.2|106119.8|105919.8|21
1725233080000|2024-09-01 23:24:40|106126.7|105926.7|106125.3|105925.3|106126.7|105926.7|106125.3|105925.3|5
1725233090000|2024-09-01 23:24:50|106125.2|105925.2|106124.6|105924.6|106125.3|105925.3|106124.6|105924.6|4
1725233100000|2024-09-01 23:25:00|106123.2|105923.2|106123|105923|106150.9|105950.9|106104.6|105904.6|42
1725233110000|2024-09-01 23:25:10|106122.9|105922.9|106121.9|105921.9|106124.7|105924.7|106115.4|105915.4|11
1725233120000|2024-09-01 23:25:20|106120.2|105920.2|106123.3|105923.3|106125.3|105925.3|106115.7|105915.7|15
1725233130000|2024-09-01 23:25:30|106122.3|105922.3|106120.7|105920.7|106122.3|105922.3|106120.7|105920.7|5
1725233140000|2024-09-01 23:25:40|106120.6|105920.6|106119.2|105919.2|106120.6|105920.6|106119.2|105919.2|3
1725233150000|2024-09-01 23:25:50|106115.9|105915.9|106114|105914|106121.8|105921.8|106103.2|105903.2|31
1725233160000|2024-09-01 23:26:00|106108.2|105908.2|106122.8|105922.8|106138.2|105938.2|106091.6|105891.6|57
1725233170000|2024-09-01 23:26:10|106113.6|105913.6|106119.5|105919.5|106121.6|105921.6|106110.6|105910.6|30
1725233180000|2024-09-01 23:26:20|106119.6|105919.6|106124.6|105924.6|106131.6|105931.6|106113.5|105913.5|50
1725233190000|2024-09-01 23:26:30|106128|105928|106118.8|105918.8|106132.2|105932.2|106107|105907|39
1725233200000|2024-09-01 23:26:40|106120.8|105920.8|106117.4|105917.4|106135.5|105935.5|106110|105910|16
1725233210000|2024-09-01 23:26:50|106117.7|105917.7|106118.1|105918.1|106118.1|105918.1|106116.4|105916.4|8
1725233220000|2024-09-01 23:27:00|106117.8|105917.8|106114.2|105914.2|106122.9|105922.9|106099.3|105899.3|59
1725233230000|2024-09-01 23:27:10|106109|105909|106116.4|105916.4|106122.8|105922.8|106107.2|105907.2|33
1725233240000|2024-09-01 23:27:20|106120.6|105920.6|106124.2|105924.2|106129.5|105929.5|106116.6|105916.6|45
1725233250000|2024-09-01 23:27:30|106124.6|105924.6|106126.7|105926.7|106126.7|105926.7|106124.6|105924.6|7
1725233260000|2024-09-01 23:27:40|106126.9|105926.9|106126.2|105926.2|106126.9|105926.9|106126.2|105926.2|6
1725233270000|2024-09-01 23:27:50|106126.4|105926.4|106132.1|105932.1|106134.6|105934.6|106104|105904|49
1725233280000|2024-09-01 23:28:00|106104.5|105904.5|106113.7|105913.7|106123.9|105923.9|106104.5|105904.5|41
1725233290000|2024-09-01 23:28:10|106114.9|105914.9|106127.4|105927.4|106152.1|105952.1|106114.9|105914.9|38
1725233300000|2024-09-01 23:28:20|106128.1|105928.1|106119.8|105919.8|106137.1|105937.1|106114|105914|24
1725233310000|2024-09-01 23:28:30|106120.1|105920.1|106122.3|105922.3|106122.3|105922.3|106120.1|105920.1|4
1725233320000|2024-09-01 23:28:40|106122.4|105922.4|106121.9|105921.9|106129.6|105929.6|106121.1|105921.1|4
1725233330000|2024-09-01 23:28:50|106123|105923|106121.3|105921.3|106130.8|105930.8|106113.6|105913.6|37
1725233340000|2024-09-01 23:29:00|106121.1|105921.1|106122.4|105922.4|106122.4|105922.4|106121.1|105921.1|6
1725233350000|2024-09-01 23:29:10|106122.5|105922.5|106118.7|105918.7|106130.1|105930.1|106115.2|105915.2|39
1725233360000|2024-09-01 23:29:20|106117.6|105917.6|106120.3|105920.3|106135.2|105935.2|106109.3|105909.3|51
1725233370000|2024-09-01 23:29:30|106120.7|105920.7|106125.1|105925.1|106130.9|105930.9|106113.3|105913.3|40
1725233380000|2024-09-01 23:29:40|106125.4|105925.4|106124.3|105924.3|106137.1|105937.1|106116|105916|26
1725233390000|2024-09-01 23:29:50|106124.2|105924.2|106125.4|105925.4|106131.9|105931.9|106119.8|105919.8|12
1725233400000|2024-09-01 23:30:00|106125.6|105925.6|106124.3|105924.3|106125.6|105925.6|106124.3|105924.3|6
1725233410000|2024-09-01 23:30:10|106124.4|105924.4|106120.2|105920.2|106124.4|105924.4|106120.1|105920.1|3
1725233420000|2024-09-01 23:30:20|106120.3|105920.3|106119.8|105919.8|106127.7|105927.7|106110.6|105910.6|38
1725233430000|2024-09-01 23:30:30|106124.7|105924.7|106117.7|105917.7|106130.3|105930.3|106104.6|105904.6|62
1725233440000|2024-09-01 23:30:40|106122|105922|106115.2|105915.2|106132.3|105932.3|106109.7|105909.7|52
1725233450000|2024-09-01 23:30:50|106118|105918|106112.2|105912.2|106126|105926|106103.6|105903.6|47
1725233460000|2024-09-01 23:31:00|106112.1|105912.1|106123.5|105923.5|106140.4|105940.4|106100.9|105900.9|40
1725233470000|2024-09-01 23:31:10|106113.5|105913.5|106121.2|105921.2|106134.3|105934.3|106104.5|105904.5|53
1725233480000|2024-09-01 23:31:20|106118.1|105918.1|106124.8|105924.8|106134.5|105934.5|106106.5|105906.5|49
1725233490000|2024-09-01 23:31:30|106121.2|105921.2|106119.6|105919.6|106130.9|105930.9|106103.5|105903.5|23
1725233500000|2024-09-01 23:31:40|106115.7|105915.7|106113|105913|106137.9|105937.9|106104.5|105904.5|54
1725233510000|2024-09-01 23:31:50|106113.7|105913.7|106115|105915|106121.7|105921.7|106101.1|105901.1|32
1725233520000|2024-09-01 23:32:00|106111.9|105911.9|106114.6|105914.6|106125.5|105925.5|106110.7|105910.7|27
1725233530000|2024-09-01 23:32:10|106114.7|105914.7|106119.7|105919.7|106128.4|105928.4|106112.2|105912.2|27
1725233540000|2024-09-01 23:32:20|106121.4|105921.4|106122.4|105922.4|106132.2|105932.2|106120.1|105920.1|20
1725233550000|2024-09-01 23:32:30|106122.7|105922.7|106121.4|105921.4|106136|105936|106108.4|105908.4|50
1725233560000|2024-09-01 23:32:40|106128.3|105928.3|106124.5|105924.5|106134.3|105934.3|106108.4|105908.4|57
1725233570000|2024-09-01 23:32:50|106127.7|105927.7|106114.5|105914.5|106138.3|105938.3|106113.7|105913.7|42
1725233580000|2024-09-01 23:33:00|106106.8|105906.8|106101.6|105901.6|106124.4|105927.8|106091.5|105891.5|34
1725233590000|2024-09-01 23:33:10|106101.3|105901.3|106111.4|105911.4|106130.4|105930.4|106099.7|105899.7|33
1725233600000|2024-09-01 23:33:20|106111.3|105911.3|106112.3|105912.3|106112.3|105912.3|106111.3|105911.3|7
1725233610000|2024-09-01 23:33:30|106113.4|105913.4|106114.7|105914.7|106115.1|105915.1|106113.3|105913.3|8
1725233620000|2024-09-01 23:33:40|106114.9|105914.9|106114.4|105914.4|106115.5|105915.5|106114.4|105914.4|8
1725233630000|2024-09-01 23:33:50|106114.7|105914.7|106115.9|105915.9|106115.9|105915.9|106114.7|105914.7|5
1725233640000|2024-09-01 23:34:00|106115.5|105915.5|106108.9|105908.9|106137.3|105937.3|106104.5|105904.5|46
1725233650000|2024-09-01 23:34:10|106119.5|105919.5|106109.8|105909.8|106128.8|105928.8|106099.6|105899.6|62
1725233660000|2024-09-01 23:34:20|106110|105910|106116.2|105916.2|106127|105927|106110|105910|21
1725233670000|2024-09-01 23:34:30|106115.9|105915.9|106116|105916|106116.2|105916.2|106115.9|105915.9|5
1725233680000|2024-09-01 23:34:40|106116.1|105916.1|106115.8|105915.8|106116.2|105916.2|106115.7|105915.7|8
1725233690000|2024-09-01 23:34:50|106115.4|105915.4|106110.5|105910.5|106115.9|105915.9|106110.4|105910.4|8
1725233700000|2024-09-01 23:35:00|106110.6|105910.6|106107.1|105907.1|106110.6|105910.6|106101.8|105901.8|8
1725233710000|2024-09-01 23:35:10|106105.9|105905.9|106111|105911|106119.6|105919.6|106102.9|105902.9|15
1725233720000|2024-09-01 23:35:20|106110.6|105910.6|106115.7|105915.7|106142.5|105942.5|106102.8|105902.8|16
1725233730000|2024-09-01 23:35:30|106115.8|105915.8|106105.3|105905.3|106116.1|105916.1|106105.3|105905.3|18
1725233740000|2024-09-01 23:35:40|106104.6|105904.6|106105.3|105905.3|106111.1|105911.1|106104.6|105904.6|8
1725233750000|2024-09-01 23:35:50|106114.3|105914.3|106105.5|105905.5|106114.7|105914.7|106105.5|105905.5|8
1725233760000|2024-09-01 23:36:00|106130.4|105930.4|106104.1|105904.1|106132|105932|106104.1|105904.1|17
1725233770000|2024-09-01 23:36:10|106105.5|105905.5|106106.5|105906.5|106106.9|105906.9|106105.1|105905.1|7
1725233780000|2024-09-01 23:36:20|106105.1|105905.1|106105.7|105905.7|106106.4|105906.4|106105|105905|4
1725233790000|2024-09-01 23:36:30|106106.4|105906.4|106102.3|105902.3|106106.4|105906.4|106100.8|105900.8|8
1725233800000|2024-09-01 23:36:40|106101.5|105901.5|106101.2|105901.2|106101.5|105901.5|106098.9|105898.9|7
1725233810000|2024-09-01 23:36:50|106102.2|105902.2|106106.4|105907.9|106106.4|105907.9|106100.2|105900.2|5
1725233820000|2024-09-01 23:37:00|106107.9|105908.1|106107.4|105908|106107.9|105908.1|106106.7|105907.9|12
1725233830000|2024-09-01 23:37:10|106107.2|105907.9|106106|105907.7|106107.2|105907.9|106106|105907.6|5
1725233840000|2024-09-01 23:37:20|106105.9|105907|106101.9|105901.9|106105.9|105908.8|106101.9|105901.9|5
1725233850000|2024-09-01 23:37:30|106102.8|105902.8|106101.9|105901.9|106113.1|105913.1|106101.9|105901.9|12
1725233860000|2024-09-01 23:37:40|106102.9|105902.9|106109.8|105909.8|106119|105919|106102|105902|19
1725233870000|2024-09-01 23:37:50|106109|105909|106104.1|105904.1|106109.2|105909.2|106104.1|105904.1|6
1725233880000|2024-09-01 23:38:00|106104.2|105904.2|106104.1|105904.1|106141.8|105941.8|106104.1|105904.1|16
1725233890000|2024-09-01 23:38:10|106105.6|105905.6|106106.3|105906.3|106106.5|105906.5|106105.5|105905.5|12
1725233900000|2024-09-01 23:38:20|106106.4|105906.4|106106.3|105906.3|106106.4|105906.4|106106.3|105906.3|2
1725233910000|2024-09-01 23:38:30|106106.2|105906.2|106103.1|105903.1|106106.3|105906.3|106103.1|105903.1|7
1725233920000|2024-09-01 23:38:40|106102.9|105902.9|106103.6|105903.6|106104.2|105904.2|106102.9|105902.9|4
1725233930000|2024-09-01 23:38:50|106105.6|105905.6|106111.1|105911.1|106112|105912|106104.1|105904.1|14
1725233940000|2024-09-01 23:39:00|106111.2|105911.2|106112|105912|106112|105912.5|106102.7|105902.7|11
1725233950000|2024-09-01 23:39:10|106112.1|105912.1|106111.8|105911.8|106112.1|105912.1|106111.2|105911.2|3
1725233960000|2024-09-01 23:39:20|106112.7|105912.7|106105.5|105905.5|106115|105915|106097.8|105897.8|18
1725233970000|2024-09-01 23:39:30|106097.1|105897.1|106104.6|105904.6|106135.1|105935.1|106094.7|105894.7|45
1725233980000|2024-09-01 23:39:40|106103.8|105903.8|106096.9|105896.9|106103.8|105903.8|106096.9|105896.9|9
1725233990000|2024-09-01 23:39:50|106097.1|105897.1|106101.7|105901.7|106105.7|105905.7|106091.9|105891.9|16
1725234000000|2024-09-01 23:40:00|106101.4|105901.4|106107.5|105907.5|106114|105914|106086.9|105886.9|59
1725234010000|2024-09-01 23:40:10|106107|105907|106103.7|105903.7|106114.8|105914.8|106099.2|105899.2|34
1725234020000|2024-09-01 23:40:20|106103.6|105903.6|106112.1|105912.1|106112.1|105912.1|106096.7|105896.7|23
1725234030000|2024-09-01 23:40:30|106111.6|105911.6|106111.1|105911.1|106111.6|105911.6|106110.8|105910.8|7
1725234040000|2024-09-01 23:40:40|106111|105911|106111.6|105911.6|106112.5|105912.5|106110.6|105910.6|12
1725234050000|2024-09-01 23:40:50|106111.7|105911.7|106111.4|105911.4|106112.9|105912.9|106109.6|105909.6|15
1725234060000|2024-09-01 23:41:00|106111.3|105911.3|106116.8|105916.8|106143.4|105943.4|106104.8|105904.8|12
1725234070000|2024-09-01 23:41:10|106116.2|105916.2|106107.7|105907.7|106140.8|105940.8|106106.4|105906.4|33
1725234080000|2024-09-01 23:41:20|106107.9|105907.9|106108.1|105908.1|106143.7|105943.7|106100.2|105900.2|27
1725234090000|2024-09-01 23:41:30|106107.3|105907.3|106105.3|105905.3|106108.1|105908.1|106095.5|105895.5|30
1725234100000|2024-09-01 23:41:40|106105.1|105905.1|106107.7|105907.7|106114.3|105914.3|106104.9|105904.9|22
1725234110000|2024-09-01 23:41:50|106107.8|105907.8|106112.6|105912.6|106114.2|105914.2|106103.7|105903.7|17
1725234120000|2024-09-01 23:42:00|106113|105913|106112.9|105912.9|106113|105913|106112.3|105912.3|4
1725234130000|2024-09-01 23:42:10|106110.4|105910.4|106110.2|105910.2|106110.5|105910.5|106110.2|105910.2|5
1725234140000|2024-09-01 23:42:20|106110.1|105910.1|106108.8|105908.8|106110.1|105910.1|106108.8|105908.8|3
1725234150000|2024-09-01 23:42:30|106108.9|105908.9|106113.3|105913.3|106113.3|105913.3|106108.9|105908.9|3
1725234160000|2024-09-01 23:42:40|106113.4|105913.4|106132.6|105932.6|106132.6|105932.6|106108.8|105908.8|16
1725234170000|2024-09-01 23:42:50|106119.9|105919.9|106114.7|105914.7|106120.3|105924.7|106111.6|105911.6|15
1725234180000|2024-09-01 23:43:00|106114.8|105914.8|106111.6|105911.6|106114.8|105914.8|106108.1|105908.1|8
1725234190000|2024-09-01 23:43:10|106111.7|105911.7|106111.8|105911.8|106111.8|105911.8|106109|105909|11
1725234200000|2024-09-01 23:43:20|106111.9|105911.9|106122.9|105922.9|106122.9|105935.4|106103|105903|26
1725234210000|2024-09-01 23:43:30|106129|105929|106123.1|105923.1|106129|105929|106116|105916|16
1725234220000|2024-09-01 23:43:40|106123.5|105923.5|106120.5|105920.5|106130|105930|106103.1|105903.1|21
1725234230000|2024-09-01 23:43:50|106120.1|105920.1|106122|105922|106140.2|105940.2|106107.7|105907.7|40
1725234240000|2024-09-01 23:44:00|106122.3|105922.3|106117.2|105917.2|106127.8|105927.8|106115.9|105915.9|19
1725234250000|2024-09-01 23:44:10|106117.3|105917.3|106122.2|105922.2|106128|105928|106103.8|105903.8|46
1725234260000|2024-09-01 23:44:20|106117.1|105917.1|106122.9|105922.9|106133|105933|106114.3|105914.3|33
1725234270000|2024-09-01 23:44:30|106123.5|105923.5|106124.3|105924.3|106125.6|105925.6|106122.8|105922.8|12
1725234280000|2024-09-01 23:44:40|106124.4|105924.4|106124.2|105924.2|106124.6|105924.6|106124.2|105924.2|5
1725234290000|2024-09-01 23:44:50|106124.4|105924.4|106119.9|105919.9|106124.5|105924.5|106119.9|105919.9|6
1725234300000|2024-09-01 23:45:00|106120.4|105920.4|106121.5|105921.5|106129|105929|106107.4|105907.4|42
1725234310000|2024-09-01 23:45:10|106118.5|105918.5|106124.4|105924.4|106125.3|105925.3|106101.4|105901.4|35
1725234320000|2024-09-01 23:45:20|106124.2|105924.2|106124.3|105924.3|106124.9|105924.9|106123|105923|18
1725234330000|2024-09-01 23:45:30|106124.4|105924.4|106135.7|105935.7|106135.7|105935.7|106123.2|105923.2|25
1725234340000|2024-09-01 23:45:40|106134.7|105934.7|106136.3|105936.3|106142.3|105942.3|106124.4|105924.4|28
1725234350000|2024-09-01 23:45:50|106119.1|105919.1|106117.7|105917.7|106137|105937|106113|105913|26
1725234360000|2024-09-01 23:46:00|106117.9|105917.9|106126.2|105926.2|106144.4|105944.4|106114.7|105914.7|54
1725234370000|2024-09-01 23:46:10|106126.3|105926.3|106120.2|105920.2|106132.3|105932.3|106114.8|105914.8|23
1725234380000|2024-09-01 23:46:20|106120.3|105920.3|106123.5|105923.5|106131.7|105931.7|106120.3|105920.3|19
1725234390000|2024-09-01 23:46:30|106123.6|105923.6|106124.2|105924.2|106124.9|105924.9|106123.6|105923.6|5
1725234400000|2024-09-01 23:46:40|106124.3|105924.3|106124.5|105924.5|106124.7|105924.7|106115.6|105915.6|9
1725234410000|2024-09-01 23:46:50|106116.7|105916.7|106124.7|105924.7|106129.5|105929.5|106116.6|105916.6|13
1725234420000|2024-09-01 23:47:00|106124.8|105924.8|106126.1|105926.1|106126.1|105926.1|106116.3|105916.3|15
1725234430000|2024-09-01 23:47:10|106126.3|105926.3|106126.4|105926.4|106126.4|105926.4|106118.1|105918.1|10
1725234440000|2024-09-01 23:47:20|106117.3|105917.3|106127.9|105927.9|106127.9|105927.9|106117.3|105917.3|17
1725234450000|2024-09-01 23:47:30|106118.1|105918.1|106128|105928|106128|105928|106118|105918|20
1725234460000|2024-09-01 23:47:40|106118|105918|106129.5|105929.5|106129.9|105936.5|106118|105918|26
1725234470000|2024-09-01 23:47:50|106129.2|105929.2|106129.5|105929.5|106129.5|105929.5|106120.6|105920.6|18
1725234480000|2024-09-01 23:48:00|106129.9|105929.9|106128.9|105928.9|106139.4|105939.4|106117.1|105917.1|22
1725234490000|2024-09-01 23:48:10|106129.2|105929.2|106134.1|105934.1|106138.2|105938.2|106112.4|105912.4|76
1725234500000|2024-09-01 23:48:20|106136.1|105936.1|106114.8|105959.6|106145.9|105983.6|106102.4|105902.4|72
1725234510000|2024-09-01 23:48:30|106136.7|105936.7|106112.2|105947.1|106138|105947.1|106111.9|105930.3|11
1725234520000|2024-09-01 23:48:40|106112.1|105947.9|106112.1|105947.9|106123.2|105947.9|106112.1|105938.4|3
1725234530000|2024-09-01 23:48:50|106112|105948|106112|105948.1|106112|105948.1|106112|105948|3
1725234540000|2024-09-01 23:49:00|106111.8|105948|106106.8|105947.1|106118|105948|106106.5|105938.4|8
1725234550000|2024-09-01 23:49:10|106123.9|105947.2|106128.1|105928.1|106128.2|105947.4|106120.5|105928.1|6
1725234560000|2024-09-01 23:49:20|106128.4|105928.6|106118.4|105939.9|106128.4|105941.3|106118.4|105928.6|8
1725234570000|2024-09-01 23:49:30|106117.2|105940|106117.1|105941|106117.2|105941.1|106117.1|105940|4
1725234580000|2024-09-01 23:49:40|106120|105949|106106.5|105954|106123.3|105960.5|106100.6|105942|14
1725234590000|2024-09-01 23:49:50|106106.7|105955.5|106109.5|105974.1|106112.6|105974.1|106100.2|105954.1|23
1725234600000|2024-09-01 23:50:00|106109.4|105974.2|106109.2|105977.4|106111.3|105978.4|106107.3|105974.2|15
1725234610000|2024-09-01 23:50:10|106107.8|105980.1|106075.9|106025.9|106113.3|106025.9|106073.5|105980.1|17
1725234620000|2024-09-01 23:50:20|106113.2|105986|106118.7|105991.4|106120.5|105991.4|106113.2|105983.8|24
1725234630000|2024-09-01 23:50:30|106078.7|105990.2|106084.5|106034.5|106120.2|106034.5|106078.4|105990.2|13
1725234640000|2024-09-01 23:50:40|106085.4|106035.4|106084.4|106034.4|106129.7|106040.2|106083.9|105999.7|29
1725234650000|2024-09-01 23:50:50|106085.1|106035.1|106086.6|106036.6|106086.6|106036.6|106085|106035|10
1725234660000|2024-09-01 23:51:00|106088.4|106038.4|106087.9|106037.9|106088.9|106038.9|106087.3|106037.3|16
1725234670000|2024-09-01 23:51:10|106085.6|106035.6|106085.6|106035.6|106085.6|106035.6|106085.4|106035.4|3
1725234680000|2024-09-01 23:51:20|106085.5|106035.5|106088|106038|106088|106038|106083.5|106033.5|7
1725234690000|2024-09-01 23:51:30|106087.8|106037.8|106088.4|106038.4|106088.4|106038.4|106086.1|106036.1|7
1725234700000|2024-09-01 23:51:40|106088.7|106038.7|106088.4|106038.4|106089|106039|106088.3|106038.3|7
1725234710000|2024-09-01 23:51:50|106088.2|106038.2|106088.5|106038.5|106088.6|106038.6|106087.2|106037.2|9
1725234720000|2024-09-01 23:52:00|106088.6|106038.6|106088|106038|106088.6|106038.6|106087.7|106037.7|3
1725234730000|2024-09-01 23:52:10|106086.2|106036.2|106087.9|106037.9|106088.1|106038.1|106086.2|106036.2|6
1725234740000|2024-09-01 23:52:20|106088.1|106038.1|106088.6|106038.6|106089.4|106039.4|106088.1|106038.1|7
1725234750000|2024-09-01 23:52:30|106089.1|106039.1|106089.1|106039.1|106089.1|106039.1|106089.1|106039.1|1
1725234760000|2024-09-01 23:52:40|106089.2|106039.2|106089.8|106039.8|106089.8|106039.8|106089.1|106039.1|4
1725234770000|2024-09-01 23:52:50|106089.6|106039.6|106089.8|106039.8|106089.8|106039.8|106089.5|106039.5|5
1725234780000|2024-09-01 23:53:00|106089.5|106039.5|106085.5|106035.5|106089.5|106039.5|106085.5|106035.5|6
1725234790000|2024-09-01 23:53:10|106085.4|106035.4|106084.7|106034.7|106088.7|106038.7|106084.7|106034.7|12
1725234800000|2024-09-01 23:53:20|106084.6|106034.6|106084.6|106034.6|106084.6|106034.6|106084.6|106034.6|1
1725234820000|2024-09-01 23:53:40|106084.5|106034.5|106084.3|106034.3|106084.5|106034.5|106084.2|106034.2|4
1725234830000|2024-09-01 23:53:50|106084.2|106034.2|106084.2|106034.2|106084.2|106034.2|106084.2|106034.2|1
1725234840000|2024-09-01 23:54:00|106084.4|106034.4|106095.2|106045.2|106095.2|106045.2|106082.4|106032.4|13
1725234850000|2024-09-01 23:54:10|106095.3|106045.3|106089.7|106039.7|106095.3|106045.3|106089.5|106039.5|15
1725234860000|2024-09-01 23:54:20|106089.2|106039.2|106088.4|106038.4|106089.2|106039.2|106088.4|106038.4|3
1725234870000|2024-09-01 23:54:30|106089.1|106039.1|106089.9|106039.9|106090.1|106040.1|106089.1|106039.1|4
1725234880000|2024-09-01 23:54:40|106090|106040|106087.7|106037.7|106090.4|106040.4|106087.7|106037.7|6
1725234890000|2024-09-01 23:54:50|106087.6|106037.6|106087.4|106037.4|106089.4|106039.4|106087.4|106037.4|6
1725234900000|2024-09-01 23:55:00|106088.1|106038.1|106087.8|106037.8|106088.9|106038.9|106087.5|106037.5|7
1725234910000|2024-09-01 23:55:10|106087.7|106037.7|106087.8|106037.8|106087.8|106037.8|106087.5|106037.5|3
1725234920000|2024-09-01 23:55:20|106087.9|106037.9|106086.5|106036.5|106088.1|106038.1|106086.5|106036.5|7
1725234930000|2024-09-01 23:55:30|106086|106036|106086.2|106036.2|106086.6|106036.6|106086|106036|4
1725234940000|2024-09-01 23:55:40|106085.3|106035.3|106090.1|106040.1|106094|106044|106085.3|106035.3|20
1725234950000|2024-09-01 23:55:50|106089.5|106039.5|106091.4|106041.4|106091.4|106041.4|106088.8|106038.8|13
1725234960000|2024-09-01 23:56:00|106091.2|106041.2|106090.7|106040.7|106091.2|106041.2|106090.6|106040.6|5
1725234970000|2024-09-01 23:56:10|106090.8|106040.8|106090.2|106040.2|106090.8|106040.8|106090.2|106040.2|2
1725234980000|2024-09-01 23:56:20|106090|106040|106090.7|106040.7|106090.7|106040.7|106089.9|106039.9|3
1725234990000|2024-09-01 23:56:30|106090.8|106040.8|106090.1|106040.1|106091.2|106041.2|106090.1|106040.1|5
1725235000000|2024-09-01 23:56:40|106089.6|106039.6|106092.1|106042.1|106092.1|106042.1|106089.6|106039.6|7
1725235010000|2024-09-01 23:56:50|106092|106042|106097.2|106047.2|106097.5|106047.5|106092|106042|7
1725235020000|2024-09-01 23:57:00|106097|106047|106096.4|106046.4|106097|106047|106096.1|106046.1|5
1725235030000|2024-09-01 23:57:10|106095.9|106045.9|106101.8|106051.8|106101.8|106051.8|106092.6|106042.6|11
1725235040000|2024-09-01 23:57:20|106102.3|106052.3|106100.4|106050.4|106102.3|106052.3|106100.4|106050.4|7
1725235050000|2024-09-01 23:57:30|106100.5|106050.5|106103.4|106053.4|106103.4|106053.4|106100.5|106050.5|8
1725235060000|2024-09-01 23:57:40|106103.2|106053.2|106101.9|106051.9|106103.2|106053.2|106101.9|106051.9|6
1725235070000|2024-09-01 23:57:50|106101.7|106051.7|106101.5|106051.5|106101.9|106051.9|106101.5|106051.5|6
1725235080000|2024-09-01 23:58:00|106099.4|106049.4|106102.8|106052.8|106102.8|106052.8|106099.4|106049.4|7
1725235090000|2024-09-01 23:58:10|106103|106053|106103|106053|106103|106053|106102.7|106052.7|5
1725235100000|2024-09-01 23:58:20|106102.8|106052.8|106102.1|106052.1|106103|106053|106102.1|106052.1|7
1725235110000|2024-09-01 23:58:30|106102.9|106052.9|106102.5|106052.5|106103.3|106053.3|106102.5|106052.5|5
1725235120000|2024-09-01 23:58:40|106101.9|106051.9|106105.6|106055.6|106106.8|106056.8|106100.5|106050.5|18
1725235130000|2024-09-01 23:58:50|106105|106055|106104.8|106054.8|106105|106055|106104.3|106054.3|4
1725235140000|2024-09-01 23:59:00|106104.7|106054.7|106104.3|106054.3|106104.7|106054.7|106104.3|106054.3|3
1725235150000|2024-09-01 23:59:10|106103.5|106053.5|106104.3|106054.3|106104.3|106054.3|106103.5|106053.5|7
1725235160000|2024-09-01 23:59:20|106104.2|106054.2|106104.4|106054.4|106104.5|106054.5|106101.1|106051.1|12
1725235170000|2024-09-01 23:59:30|106104.3|106054.3|106103.1|106053.1|106104.3|106054.3|106103.1|106053.1|5
1725235180000|2024-09-01 23:59:40|106103|106053|106103.9|106053.9|106103.9|106053.9|106103|106053|2
1725235190000|2024-09-01 23:59:50|106104|106054|106106.4|106056.4|106106.4|106056.4|106104|106054|8
1725235200000|2024-09-02 00:00:00|106107.6|106057.6|106113|106063|106113|106063|106107.1|106057.1|16
1725235210000|2024-09-02 00:00:10|106112.5|106062.5|106114.9|106064.9|106117.3|106067.3|106112.5|106062.5|15
1725235220000|2024-09-02 00:00:20|106114.4|106064.4|106110.4|106060.4|106114.4|106064.4|106109.6|106059.6|12
1725235230000|2024-09-02 00:00:30|106106.1|106056.1|106117.4|106067.4|106117.8|106067.8|106105|106055|24
1725235240000|2024-09-02 00:00:40|106117.9|106067.9|106115.6|106065.6|106117.9|106067.9|106110.4|106060.4|29
1725235250000|2024-09-02 00:00:50|106115.9|106065.9|106120.5|106070.5|106120.7|106070.7|106115.9|106065.9|18
1725235260000|2024-09-02 00:01:00|106120.2|106070.2|106118.8|106068.8|106120.2|106070.2|106118.8|106068.8|5
1725235270000|2024-09-02 00:01:10|106118.6|106068.6|106117|106067|106118.6|106068.6|106111.2|106061.2|34
1725235280000|2024-09-02 00:01:20|106117.7|106067.7|106119|106069|106119|106069|106117.7|106067.7|11
1725235290000|2024-09-02 00:01:30|106119.1|106069.1|106118.5|106068.5|106119.6|106069.6|106118.5|106068.5|6
1725235300000|2024-09-02 00:01:40|106119|106069|106120.9|106070.9|106120.9|106070.9|106119|106069|7
1725235310000|2024-09-02 00:01:50|106120.8|106070.8|106120.4|106070.4|106120.8|106070.8|106120.4|106070.4|3
1725235320000|2024-09-02 00:02:00|106120.5|106070.5|106120.4|106070.4|106120.5|106070.5|106120.1|106070.1|5
1725235330000|2024-09-02 00:02:10|106120.6|106070.6|106120.3|106070.3|106120.7|106070.7|106120.1|106070.1|6
1725235340000|2024-09-02 00:02:20|106120.2|106070.2|106120|106070|106120.2|106070.2|106119.8|106069.8|4
1725235350000|2024-09-02 00:02:30|106120.2|106070.2|106120.4|106070.4|106121.4|106071.4|106117.9|106067.9|14
1725235360000|2024-09-02 00:02:40|106117.8|106067.8|106117.3|106067.3|106119.8|106069.8|106113.1|106063.1|41
1725235370000|2024-09-02 00:02:50|106117.8|106067.8|106116.1|106066.1|106117.8|106067.8|106115.9|106065.9|15
1725235380000|2024-09-02 00:03:00|106116|106066|106114.6|106064.6|106116|106066|106109.5|106059.5|21
1725235390000|2024-09-02 00:03:10|106114.7|106064.7|106114.4|106064.4|106115.1|106065.1|106113.5|106063.5|39
1725235400000|2024-09-02 00:03:20|106114.8|106064.8|106110.6|106060.6|106114.8|106064.8|106109.3|106059.3|34
1725235410000|2024-09-02 00:03:30|106111.1|106061.1|106110.4|106060.4|106111.1|106061.1|106110.4|106060.4|2
1725235420000|2024-09-02 00:03:40|106110.8|106060.8|106112.4|106062.4|106112.4|106062.4|106110.6|106060.6|11
1725235430000|2024-09-02 00:03:50|106112.9|106062.9|106112.9|106062.9|106112.9|106062.9|106111.4|106061.4|23
1725235440000|2024-09-02 00:04:00|106113.3|106063.3|106112.6|106062.6|106113.3|106063.3|106112.3|106062.3|3
1725235460000|2024-09-02 00:04:20|106112.4|106062.4|106110.8|106060.8|106112.9|106062.9|106107.5|106057.5|11
1725235470000|2024-09-02 00:04:30|106111.6|106061.6|106112.1|106062.1|106112.3|106062.3|106109.3|106059.3|16
1725235480000|2024-09-02 00:04:40|106112.4|106062.4|106114.5|106064.5|106117.5|106067.5|106111.8|106061.8|20
1725235490000|2024-09-02 00:04:50|106114.3|106064.3|106114.2|106064.2|106115.1|106065.1|106114.2|106064.2|6
1725235500000|2024-09-02 00:05:00|106114.6|106064.6|106116.4|106066.4|106116.4|106066.4|106114.6|106064.6|11
1725235510000|2024-09-02 00:05:10|106117|106067|106116.9|106066.9|106117.1|106067.1|106116.7|106066.7|6
1725235520000|2024-09-02 00:05:20|106116.2|106066.2|106115.6|106065.6|106116.2|106066.2|106115.6|106065.6|3
1725235530000|2024-09-02 00:05:30|106115.7|106065.7|106114.3|106064.3|106115.9|106065.9|106114.3|106064.3|8
1725235540000|2024-09-02 00:05:40|106114.9|106064.9|106115.8|106065.8|106115.8|106065.8|106114.4|106064.4|7
1725235550000|2024-09-02 00:05:50|106115.7|106065.7|106118.3|106068.3|106118.7|106068.7|106115.7|106065.7|10
1725235560000|2024-09-02 00:06:00|106118.2|106068.2|106116.2|106066.2|106118.2|106068.2|106110.8|106060.8|9
1725235570000|2024-09-02 00:06:10|106116.1|106066.1|106120.2|106070.2|106120.2|106070.2|106113.5|106063.5|18
1725235580000|2024-09-02 00:06:20|106120.4|106070.4|106120.1|106070.1|106120.5|106070.5|106120.1|106070.1|3
1725235590000|2024-09-02 00:06:30|106120|106070|106120.5|106070.5|106120.6|106070.6|106119.7|106069.7|7
1725235600000|2024-09-02 00:06:40|106120.1|106070.1|106119.7|106069.7|106120.7|106070.7|106119.7|106069.7|4
1725235610000|2024-09-02 00:06:50|106118.8|106068.8|106119.5|106069.5|106119.7|106069.7|106118.8|106068.8|5
1725235620000|2024-09-02 00:07:00|106119.1|106069.1|106118.7|106068.7|106119.1|106069.1|106118.7|106068.7|3
1725235630000|2024-09-02 00:07:10|106119.5|106069.5|106120.8|106070.8|106120.8|106070.8|106119.5|106069.5|4
1725235640000|2024-09-02 00:07:20|106121|106071|106120.9|106070.9|106121.8|106071.8|106120.9|106070.9|8
1725235650000|2024-09-02 00:07:30|106121|106071|106121.3|106071.3|106121.3|106071.3|106120.5|106070.5|5
1725235660000|2024-09-02 00:07:40|106121|106071|106131.3|106081.3|106132.5|106082.5|106120.9|106070.9|17
1725235670000|2024-09-02 00:07:50|106131|106081|106127.6|106077.6|106131|106081|106125.1|106075.1|13
1725235680000|2024-09-02 00:08:00|106126.4|106076.4|106128.3|106078.3|106128.4|106078.4|106126.4|106076.4|7
1725235690000|2024-09-02 00:08:10|106128.1|106078.1|106128.8|106078.8|106128.8|106078.8|106119.8|106069.8|18
1725235700000|2024-09-02 00:08:20|106129.3|106079.3|106128.4|106078.4|106130|106080|106126.2|106076.2|13
1725235710000|2024-09-02 00:08:30|106127.9|106077.9|106129.1|106079.1|106129.1|106079.1|106127.9|106077.9|6
1725235720000|2024-09-02 00:08:40|106128.9|106078.9|106128.7|106078.7|106128.9|106078.9|106128.1|106078.1|4
1725235730000|2024-09-02 00:08:50|106129.4|106079.4|106128.7|106078.7|106129.4|106079.4|106128.5|106078.5|7
1725235740000|2024-09-02 00:09:00|106129|106079|106128.9|106078.9|106129|106079|106128.9|106078.9|2
1725235750000|2024-09-02 00:09:10|106128.3|106078.3|106123.9|106073.9|106130|106080|106122.9|106072.9|12
1725235760000|2024-09-02 00:09:20|106162.3|106036|106128.2|106078.2|106162.3|106079.5|106125.7|106036|47
1725235770000|2024-09-02 00:09:30|106127.1|106077.1|106125.9|106075.9|106129.8|106079.8|106125.7|106075.7|32
1725235780000|2024-09-02 00:09:40|106125.8|106075.8|106125.9|106075.9|106128.8|106078.8|106122.2|106072.2|20
1725235790000|2024-09-02 00:09:50|106127.6|106077.6|106123.7|106073.7|106127.6|106077.6|106120.6|106070.6|21
1725235800000|2024-09-02 00:10:00|106123.4|106073.4|106121.9|106071.9|106123.4|106073.4|106121.8|106071.8|6
1725235810000|2024-09-02 00:10:10|106121.7|106071.7|106121.7|106071.7|106121.7|106071.7|106121.7|106071.7|1
1725235820000|2024-09-02 00:10:20|106121.8|106071.8|106123.5|106073.5|106123.5|106073.5|106121.8|106071.8|3
1725235830000|2024-09-02 00:10:30|106122.9|106072.9|106120|106070|106124.8|106074.8|106119.4|106069.4|9
1725235840000|2024-09-02 00:10:40|106119.8|106069.8|106121.9|106071.9|106122.4|106072.4|106119.4|106069.4|11
1725235850000|2024-09-02 00:10:50|106121.7|106071.7|106117.8|106067.8|106125.3|106075.3|106117.8|106067.8|18
1725235860000|2024-09-02 00:11:00|106117.4|106067.4|106111.6|106061.6|106121.1|106071.1|106107.7|106057.7|43
1725235870000|2024-09-02 00:11:10|106111.7|106061.7|106113.3|106063.3|106113.3|106063.3|106110.9|106060.9|19
1725235880000|2024-09-02 00:11:20|106113.4|106063.4|106114|106064|106114|106064|106113.4|106063.4|4
1725235890000|2024-09-02 00:11:30|106114.5|106064.5|106114.1|106064.1|106114.7|106064.7|106114.1|106064.1|6
1725235900000|2024-09-02 00:11:40|106114.2|106064.2|106115.1|106065.1|106115.1|106065.1|106113.3|106063.3|8
1725235910000|2024-09-02 00:11:50|106115.3|106065.3|106118.5|106068.5|106118.9|106068.9|106115.2|106065.2|7
1725235920000|2024-09-02 00:12:00|106118.6|106068.6|106116.9|106066.9|106121|106071|106114.4|106064.4|15
1725235930000|2024-09-02 00:12:10|106116.2|106066.2|106117.4|106067.4|106117.4|106067.4|106116.2|106066.2|9
1725235940000|2024-09-02 00:12:20|106117.1|106067.1|106115|106065|106117.1|106067.1|106111.4|106061.4|11
1725235950000|2024-09-02 00:12:30|106115.1|106065.1|106116.5|106066.5|106117.8|106067.8|106114.9|106064.9|37
1725235960000|2024-09-02 00:12:40|106116.1|106066.1|106115.9|106065.9|106117.7|106067.7|106115|106065|46
1725235970000|2024-09-02 00:12:50|106116.7|106066.7|106115.9|106065.9|106116.7|106066.7|106112.4|106062.4|50
1725235980000|2024-09-02 00:13:00|106115.2|106065.2|106109.1|106059.1|106115.2|106065.2|106109.1|106059.1|8
1725235990000|2024-09-02 00:13:10|106112|106062|106106.9|106056.9|106114.3|106064.3|106104.6|106054.6|35
1725236000000|2024-09-02 00:13:20|106107|106057|106107.2|106057.2|106108.8|106058.8|106107|106057|4
1725236010000|2024-09-02 00:13:30|106107.8|106057.8|106106.7|106056.7|106108.1|106058.1|106106.7|106056.7|8
1725236020000|2024-09-02 00:13:40|106106.8|106056.8|106105.1|106055.1|106106.8|106056.8|106105.1|106055.1|5
1725236030000|2024-09-02 00:13:50|106105.9|106055.9|106105.5|106055.5|106105.9|106055.9|106105.5|106055.5|3
1725236040000|2024-09-02 00:14:00|106105.2|106055.2|106105.8|106055.8|106106.1|106056.1|106104.9|106054.9|8
1725236050000|2024-09-02 00:14:10|106106.6|106056.6|106109.2|106059.2|106109.8|106059.8|106106.6|106056.6|4
1725236060000|2024-09-02 00:14:20|106109.3|106059.3|106108.7|106058.7|106109.3|106059.3|106108.7|106058.7|5
1725236070000|2024-09-02 00:14:30|106105.6|106055.6|106107.2|106057.2|106110.5|106060.5|106105.6|106055.6|26
1725236080000|2024-09-02 00:14:40|106107.6|106057.6|106106.3|106056.3|106108|106058|106104.8|106054.8|14
1725236090000|2024-09-02 00:14:50|106106|106056|106106.4|106056.4|106106.6|106056.6|106105|106055|12
1725236100000|2024-09-02 00:15:00|106106.3|106056.3|106103.8|106053.8|106106.4|106056.4|106101.3|106051.3|12
1725236110000|2024-09-02 00:15:10|106104.2|106054.2|106101.1|106051.1|106104.6|106054.6|106095.3|106045.3|28
1725236120000|2024-09-02 00:15:20|106100.2|106050.2|106094.4|106044.4|106101.3|106051.3|106094.2|106044.2|14
1725236130000|2024-09-02 00:15:30|106095|106045|106095.3|106045.3|106133.5|106047.5|106092.6|106001.4|25
1725236140000|2024-09-02 00:15:40|106094.8|106044.8|106094.4|106044.4|106095.1|106045.1|106093.5|106043.5|10
1725236150000|2024-09-02 00:15:50|106094.9|106044.9|106094.8|106044.8|106095|106045|106094.8|106044.8|3
1725236160000|2024-09-02 00:16:00|106094.1|106044.1|106094.2|106044.2|106094.3|106044.3|106094.1|106044.1|3
1725236170000|2024-09-02 00:16:10|106094|106044|106094.9|106044.9|106094.9|106044.9|106094|106044|4
1725236180000|2024-09-02 00:16:20|106095|106045|106093.6|106043.6|106095.3|106045.3|106093.6|106043.6|8
1725236190000|2024-09-02 00:16:30|106093|106043|106095.1|106045.1|106095.1|106045.1|106093|106043|4
1725236200000|2024-09-02 00:16:40|106095.2|106045.2|106107.3|106057.3|106109.4|106059.4|106095.2|106045.2|12
1725236210000|2024-09-02 00:16:50|106110.3|106060.3|106138.7|106088.7|106139.2|106089.2|106110.3|106060.3|46
1725236220000|2024-09-02 00:17:00|106140.2|106090.2|106140.9|106090.9|106141.8|106091.8|106139.4|106089.4|29
1725236230000|2024-09-02 00:17:10|106140.6|106090.6|106141.6|106091.6|106141.6|106091.6|106140.2|106090.2|21
1725236240000|2024-09-02 00:17:20|106141.8|106091.8|106141.2|106091.2|106142.4|106092.4|106141.2|106091.2|6
1725236250000|2024-09-02 00:17:30|106141.1|106091.1|106144.2|106094.2|106147.9|106097.9|106139.1|106089.1|28
1725236260000|2024-09-02 00:17:40|106144.3|106094.3|106144.7|106094.7|106144.7|106094.7|106143.9|106093.9|5
1725236270000|2024-09-02 00:17:50|106144.6|106094.6|106144.7|106094.7|106144.7|106094.7|106144.3|106094.3|3
1725236280000|2024-09-02 00:18:00|106144.4|106094.4|106143.7|106093.7|106144.8|106094.8|106143.7|106093.7|3
1725236290000|2024-09-02 00:18:10|106143.9|106093.9|106143.9|106093.9|106144|106094|106143.8|106093.8|5
1725236300000|2024-09-02 00:18:20|106143.8|106093.8|106143.6|106093.6|106143.8|106093.8|106143.6|106093.6|3
1725236310000|2024-09-02 00:18:30|106143.7|106093.7|106143.2|106093.2|106143.7|106093.7|106143.2|106093.2|3
1725236320000|2024-09-02 00:18:40|106143|106093|106147.7|106097.7|106148.4|106098.4|106143|106093|11
1725236330000|2024-09-02 00:18:50|106147.8|106097.8|106147.6|106097.6|106147.9|106097.9|106147.6|106097.6|3
1725236340000|2024-09-02 00:19:00|106147.8|106097.8|106147.2|106097.2|106147.8|106097.8|106147.2|106097.2|3
1725236350000|2024-09-02 00:19:10|106148.1|106098.1|106146.8|106096.8|106149|106099|106146.6|106096.6|9
1725236360000|2024-09-02 00:19:20|106147|106097|106147.4|106097.4|106147.4|106097.4|106145.7|106095.7|5
1725236370000|2024-09-02 00:19:30|106148.2|106098.2|106146.5|106096.5|106148.7|106098.7|106146.5|106096.5|7
1725236380000|2024-09-02 00:19:40|106146.8|106096.8|106143.9|106093.9|106147|106097|106143.9|106093.9|5
1725236390000|2024-09-02 00:19:50|106144|106094|106143.3|106093.3|106144.1|106094.1|106142.3|106092.3|11
1725236400000|2024-09-02 00:20:00|106143.2|106093.2|106143.9|106093.9|106145.5|106095.5|106143.2|106093.2|6
1725236410000|2024-09-02 00:20:10|106142.7|106092.7|106135.3|106085.3|106142.7|106092.7|106135.3|106085.3|13
1725236420000|2024-09-02 00:20:20|106135|106085|106135|106085|106135|106085|106134|106084|8
1725236430000|2024-09-02 00:20:30|106135.1|106085.1|106134.1|106084.1|106135.1|106085.1|106133.8|106083.8|5
1725236440000|2024-09-02 00:20:40|106134.8|106084.8|106134.4|106084.4|106134.8|106084.8|106134.4|106084.4|4
1725236450000|2024-09-02 00:20:50|106134.8|106084.8|106137|106087|106137|106087|106134.8|106084.8|7
1725236460000|2024-09-02 00:21:00|106135.8|106085.8|106136.3|106086.3|106136.6|106086.6|106135.8|106085.8|7
1725236470000|2024-09-02 00:21:10|106135.9|106085.9|106134.5|106084.5|106135.9|106085.9|106133|106083|7
1725236480000|2024-09-02 00:21:20|106134.1|106084.1|106134.3|106084.3|106134.4|106084.4|106133.8|106083.8|4
1725236490000|2024-09-02 00:21:30|106134.4|106084.4|106134.4|106084.4|106134.4|106084.4|106134.4|106084.4|1
1725236500000|2024-09-02 00:21:40|106134.6|106084.6|106127|106077|106134.6|106084.6|106127|106077|9
1725236510000|2024-09-02 00:21:50|106126.8|106076.8|106126.1|106076.1|106126.8|106076.8|106125.8|106075.8|5
1725236520000|2024-09-02 00:22:00|106126.5|106076.5|106125.5|106075.5|106126.5|106076.5|106125.5|106075.5|3
1725236530000|2024-09-02 00:22:10|106124.9|106074.9|106125|106075|106125|106075|106124.9|106074.9|2
1725236540000|2024-09-02 00:22:20|106124.8|106074.8|106126.6|106076.6|106126.7|106076.7|106124.7|106074.7|10
1725236550000|2024-09-02 00:22:30|106126.7|106076.7|106128.5|106078.5|106128.5|106078.5|106126.7|106076.7|7
1725236560000|2024-09-02 00:22:40|106128.7|106078.7|106131.1|106081.1|106132.6|106082.6|106128.5|106078.5|10
1725236570000|2024-09-02 00:22:50|106131.2|106081.2|106130.6|106080.6|106131.2|106081.2|106130.6|106080.6|4
1725236580000|2024-09-02 00:23:00|106130.1|106080.1|106130.3|106080.3|106132.6|106082.6|106129.7|106079.7|11
1725236590000|2024-09-02 00:23:10|106129.9|106079.9|106129.9|106079.9|106131.5|106081.5|106129.5|106079.5|8
1725236600000|2024-09-02 00:23:20|106129.4|106079.4|106129.5|106079.5|106129.8|106079.8|106129.4|106079.4|6
1725236610000|2024-09-02 00:23:30|106129.8|106079.8|106129.2|106079.2|106129.8|106079.8|106128.9|106078.9|7
1725236620000|2024-09-02 00:23:40|106129.1|106079.1|106129.4|106079.4|106129.4|106079.4|106129.1|106079.1|3
1725236630000|2024-09-02 00:23:50|106129.6|106079.6|106129.3|106079.3|106129.6|106079.6|106129.1|106079.1|7
1725236640000|2024-09-02 00:24:00|106130.6|106080.6|106131.5|106081.5|106131.5|106081.5|106130.6|106080.6|4
1725236650000|2024-09-02 00:24:10|106131.6|106081.6|106131.2|106081.2|106131.7|106081.7|106131.2|106081.2|5
1725236660000|2024-09-02 00:24:20|106131.4|106081.4|106128.2|106078.2|106131.7|106081.7|106128.2|106078.2|9
1725236670000|2024-09-02 00:24:30|106127.8|106077.8|106126.5|106076.5|106127.8|106077.8|106125.4|106075.4|8
1725236680000|2024-09-02 00:24:40|106126.2|106076.2|106127.1|106077.1|106127.1|106077.1|106126.2|106076.2|6
1725236690000|2024-09-02 00:24:50|106128.4|106078.4|106132.6|106082.6|106132.6|106082.6|106128.4|106078.4|10
1725236700000|2024-09-02 00:25:00|106133.2|106083.2|106130.5|106080.5|106133.2|106083.2|106130|106080|10
1725236710000|2024-09-02 00:25:10|106130.2|106080.2|106129.1|106079.1|106130.4|106080.4|106129.1|106079.1|7
1725236720000|2024-09-02 00:25:20|106129.2|106079.2|106127.7|106077.7|106129.2|106079.2|106126.9|106076.9|6
1725236730000|2024-09-02 00:25:30|106127.5|106077.5|106129.3|106079.3|106129.5|106079.5|106127.5|106077.5|6
1725236740000|2024-09-02 00:25:40|106129.2|106079.2|106129.8|106079.8|106129.8|106079.8|106128|106078|6
1725236750000|2024-09-02 00:25:50|106129.9|106079.9|106127.4|106077.4|106129.9|106079.9|106127.4|106077.4|9
1725236760000|2024-09-02 00:26:00|106125.3|106075.3|106122.7|106072.7|106125.3|106075.3|106122.7|106072.7|7
1725236770000|2024-09-02 00:26:10|106122.9|106072.9|106123|106073|106123|106073|106122.7|106072.7|3
1725236780000|2024-09-02 00:26:20|106122.9|106072.9|106124|106074|106124|106074|106122.9|106072.9|5
1725236790000|2024-09-02 00:26:30|106124.1|106074.1|106129.3|106079.3|106129.3|106079.3|106123.8|106073.8|10
1725236800000|2024-09-02 00:26:40|106129.5|106079.5|106126.8|106076.8|106129.5|106079.5|106126.8|106076.8|10
1725236810000|2024-09-02 00:26:50|106126.9|106076.9|106127.4|106077.4|106127.5|106077.5|106126.1|106076.1|8
1725236820000|2024-09-02 00:27:00|106127.3|106077.3|106127.2|106077.2|106127.3|106077.3|106127|106077|5
1725236830000|2024-09-02 00:27:10|106128.8|106078.8|106126.2|106076.2|106129.8|106079.8|106126.2|106076.2|7
1725236840000|2024-09-02 00:27:20|106125.8|106075.8|106124.7|106074.7|106125.8|106075.8|106124.2|106074.2|8
1725236850000|2024-09-02 00:27:30|106124.3|106074.3|106124.5|106074.5|106124.5|106074.5|106124.3|106074.3|4
1725236860000|2024-09-02 00:27:40|106124.4|106074.4|106125.4|106075.4|106125.6|106075.6|106124.3|106074.3|6
1725236870000|2024-09-02 00:27:50|106125|106075|106123.9|106073.9|106125.2|106075.2|106123.8|106073.8|6
1725236880000|2024-09-02 00:28:00|106124|106074|106118.6|106068.6|106124.6|106074.6|106118.6|106068.6|17
1725236890000|2024-09-02 00:28:10|106118.7|106068.7|106118.1|106068.1|106119.2|106069.2|106117.9|106067.9|9
1725236900000|2024-09-02 00:28:20|106118|106068|106118.1|106068.1|106118.1|106068.1|106118|106068|4
1725236910000|2024-09-02 00:28:30|106116.8|106066.8|106116.8|106066.8|106117|106067|106116.7|106066.7|5
1725236920000|2024-09-02 00:28:40|106117.3|106067.3|106117.2|106067.2|106117.4|106067.4|106117|106067|7
1725236930000|2024-09-02 00:28:50|106117.1|106067.1|106117.3|106067.3|106117.9|106067.9|106117.1|106067.1|4
1725236940000|2024-09-02 00:29:00|106117.5|106067.5|106117.1|106067.1|106119|106069|106117.1|106067.1|9
1725236950000|2024-09-02 00:29:10|106116.8|106066.8|106115.2|106065.2|106116.8|106066.8|106115.2|106065.2|6
1725236960000|2024-09-02 00:29:20|106115.4|106065.4|106120.7|106070.7|106122|106072|106115.3|106065.3|29
1725236970000|2024-09-02 00:29:30|106120.3|106070.3|106118.8|106068.8|106120.4|106070.4|106118.5|106068.5|7
1725236980000|2024-09-02 00:29:40|106118.9|106068.9|106118.6|106068.6|106118.9|106068.9|106118.5|106068.5|3
1725236990000|2024-09-02 00:29:50|106118.7|106068.7|106119.9|106069.9|106120.9|106070.9|106116.7|106066.7|7
1725237000000|2024-09-02 00:30:00|106120.2|106070.2|106121.3|106071.3|106121.3|106071.3|106119.3|106069.3|11
1725237010000|2024-09-02 00:30:10|106121.6|106071.6|106118.3|106068.3|106121.6|106071.6|106118.3|106068.3|8
1725237020000|2024-09-02 00:30:20|106117.7|106067.7|106110.6|106060.6|106117.7|106067.7|106110.2|106060.2|16
1725237030000|2024-09-02 00:30:30|106111.3|106061.3|106108.1|106058.1|106111.6|106061.6|106108.1|106058.1|10
1725237040000|2024-09-02 00:30:40|106107.9|106057.9|106107.7|106057.7|106107.9|106057.9|106107.7|106057.7|3
1725237050000|2024-09-02 00:30:50|106108|106058|106107.9|106057.9|106108|106058|106107.9|106057.9|2
1725237060000|2024-09-02 00:31:00|106108.8|106058.8|106108.7|106058.7|106109.3|106059.3|106108.2|106058.2|7
1725237070000|2024-09-02 00:31:10|106108.6|106058.6|106108.8|106058.8|106109|106059|106108.6|106058.6|4
1725237090000|2024-09-02 00:31:30|106108.9|106058.9|106106.6|106056.6|106109.6|106059.6|106106.6|106056.6|9
1725237100000|2024-09-02 00:31:40|106106.8|106056.8|106103.8|106053.8|106106.8|106056.8|106103.8|106053.8|7
1725237110000|2024-09-02 00:31:50|106103.5|106053.5|106104.6|106054.6|106105|106055|106103.5|106053.5|7
1725237120000|2024-09-02 00:32:00|106104.5|106054.5|106107|106057|106107.1|106057.1|106104.4|106054.4|6
1725237130000|2024-09-02 00:32:10|106105.4|106055.4|106100.3|106050.3|106105.4|106055.4|106099.5|106049.5|14
1725237140000|2024-09-02 00:32:20|106100.6|106050.6|106100.8|106050.8|106100.8|106050.8|106100.6|106050.6|2
1725237150000|2024-09-02 00:32:30|106100.4|106050.4|106100.4|106050.4|106100.4|106050.4|106100.4|106050.4|1
1725237160000|2024-09-02 00:32:40|106101|106051|106102.5|106052.5|106104.5|106054.5|106101|106051|13
1725237170000|2024-09-02 00:32:50|106102.4|106052.4|106102.4|106052.4|106102.4|106052.4|106102.4|106052.4|1
1725237180000|2024-09-02 00:33:00|106102.1|106052.1|106103.4|106053.4|106103.4|106053.4|106102.1|106052.1|5
1725237190000|2024-09-02 00:33:10|106102.9|106052.9|106102.8|106052.8|106105.6|106055.6|106102|106052|9
1725237200000|2024-09-02 00:33:20|106102.7|106052.7|106101.8|106051.8|106103|106053|106101.8|106051.8|6
1725237210000|2024-09-02 00:33:30|106101.7|106051.7|106097.6|106047.6|106102.7|106052.7|106097.6|106047.6|15
1725237220000|2024-09-02 00:33:40|106097.1|106047.1|106094.9|106044.9|106097.1|106047.1|106094.9|106044.9|6
1725237230000|2024-09-02 00:33:50|106095|106045|106095|106045|106095|106045|106095|106045|1
1725237240000|2024-09-02 00:34:00|106095.1|106045.1|106095.7|106045.7|106095.9|106045.9|106095.1|106045.1|7
1725237250000|2024-09-02 00:34:10|106095.8|106045.8|106096.8|106046.8|106096.8|106046.8|106095.4|106045.4|4
1725237260000|2024-09-02 00:34:20|106096.9|106046.9|106094.5|106044.5|106096.9|106046.9|106094.5|106044.5|6
1725237270000|2024-09-02 00:34:30|106093.2|106043.2|106092.5|106042.5|106093.2|106043.2|106092.3|106042.3|4
1725237280000|2024-09-02 00:34:40|106092.4|106042.4|106092.3|106042.3|106092.4|106042.4|106092.3|106042.3|2
1725237290000|2024-09-02 00:34:50|106092.1|106042.1|106094.1|106044.1|106094.1|106044.1|106092.1|106042.1|7
1725237300000|2024-09-02 00:35:00|106093.5|106043.5|106096|106046|106098.4|106048.4|106093.5|106043.5|16
1725237310000|2024-09-02 00:35:10|106095|106045|106094.4|106044.4|106095.5|106045.5|106094.4|106044.4|5
1725237320000|2024-09-02 00:35:20|106094.5|106044.5|106092.2|106042.2|106096.9|106046.9|106092.2|106042.2|8
1725237330000|2024-09-02 00:35:30|106092.9|106042.9|106092.2|106042.2|106095.8|106045.8|106092.2|106042.2|14
1725237340000|2024-09-02 00:35:40|106092.1|106042.1|106092.1|106042.1|106092.1|106042.1|106092.1|106042.1|1
1725237350000|2024-09-02 00:35:50|106092.2|106042.2|106089.1|106039.1|106092.2|106042.2|106089.1|106039.1|6
1725237360000|2024-09-02 00:36:00|106089.2|106039.2|106091.4|106041.4|106091.4|106041.4|106089.2|106039.2|7
1725237370000|2024-09-02 00:36:10|106090.2|106040.2|106088|106038|106090.2|106040.2|106087.5|106037.5|6
1725237380000|2024-09-02 00:36:20|106087.9|106037.9|106087.4|106037.4|106087.9|106037.9|106087.4|106037.4|3
1725237390000|2024-09-02 00:36:30|106087.5|106037.5|106089.5|106039.5|106089.5|106039.5|106087.5|106037.5|6
1725237400000|2024-09-02 00:36:40|106090.8|106040.8|106090.2|106040.2|106090.8|106040.8|106090.1|106040.1|6
1725237410000|2024-09-02 00:36:50|106090.3|106040.3|106090.2|106040.2|106090.3|106040.3|106090.2|106040.2|2
1725237420000|2024-09-02 00:37:00|106090.1|106040.1|106091.3|106041.3|106091.3|106041.3|106084.4|106034.4|17
1725237430000|2024-09-02 00:37:10|106091.4|106041.4|106093.4|106043.4|106093.6|106043.6|106091.4|106041.4|7
1725237440000|2024-09-02 00:37:20|106093.3|106043.3|106093.4|106043.4|106093.9|106043.9|106093.3|106043.3|4
1725237450000|2024-09-02 00:37:30|106093.5|106043.5|106092.7|106042.7|106093.5|106043.5|106092.7|106042.7|5
1725237460000|2024-09-02 00:37:40|106092.8|106042.8|106091.8|106041.8|106093.9|106043.9|106091.8|106041.8|5
1725237470000|2024-09-02 00:37:50|106092.2|106042.2|106093.1|106043.1|106093.1|106043.1|106091.4|106041.4|8
1725237480000|2024-09-02 00:38:00|106092.1|106042.1|106088.5|106038.5|106092.1|106042.1|106088.2|106038.2|12
1725237490000|2024-09-02 00:38:10|106088.2|106038.2|106089.8|106039.8|106089.8|106039.8|106088.1|106038.1|6
1725237500000|2024-09-02 00:38:20|106089.7|106039.7|106090.7|106040.7|106090.7|106040.7|106089.5|106039.5|9
1725237510000|2024-09-02 00:38:30|106091.6|106041.6|106091.4|106041.4|106091.6|106041.6|106091|106041|5
1725237520000|2024-09-02 00:38:40|106091.2|106041.2|106090.2|106040.2|106091.2|106041.2|106090.2|106040.2|3
1725237530000|2024-09-02 00:38:50|106089.8|106039.8|106090.3|106040.3|106090.3|106040.3|106089.8|106039.8|3
1725237540000|2024-09-02 00:39:00|106091.6|106041.6|106089.5|106039.5|106091.6|106041.6|106089.4|106039.4|9
1725237550000|2024-09-02 00:39:10|106089.6|106039.6|106090.2|106040.2|106090.2|106040.2|106089.6|106039.6|5
1725237560000|2024-09-02 00:39:20|106089.9|106039.9|106090.4|106040.4|106090.4|106040.4|106089.9|106039.9|3
1725237570000|2024-09-02 00:39:30|106091.4|106041.4|106091.2|106041.2|106091.9|106041.9|106091.2|106041.2|5
1725237580000|2024-09-02 00:39:40|106090.6|106040.6|106089.2|106039.2|106090.6|106040.6|106089.2|106039.2|8
1725237590000|2024-09-02 00:39:50|106089.5|106039.5|106089.5|106039.5|106089.8|106039.8|106089.5|106039.5|5
1725237600000|2024-09-02 00:40:00|106089.6|106039.6|106091.8|106041.8|106093.5|106043.5|106089.6|106039.6|17
1725237610000|2024-09-02 00:40:10|106091.5|106041.5|106091.6|106041.6|106093|106043|106090.7|106040.7|17
1725237620000|2024-09-02 00:40:20|106090.9|106040.9|106089.8|106039.8|106091.4|106041.4|106089.5|106039.5|12
1725237630000|2024-09-02 00:40:30|106089.2|106039.2|106087.4|106037.4|106089.2|106039.2|106087.4|106037.4|5
1725237640000|2024-09-02 00:40:40|106088.1|106038.1|106089.8|106039.8|106089.8|106039.8|106088.1|106038.1|5
1725237650000|2024-09-02 00:40:50|106090.1|106040.1|106089.9|106039.9|106090.1|106040.1|106089.9|106039.9|3
1725237660000|2024-09-02 00:41:00|106090|106040|106090|106040|106090|106040|106090|106040|1
1725237670000|2024-09-02 00:41:10|106089.7|106039.7|106089.9|106039.9|106089.9|106039.9|106089.7|106039.7|2
1725237680000|2024-09-02 00:41:20|106087.7|106037.7|106088|106038|106088|106038|106087.5|106037.5|4
1725237690000|2024-09-02 00:41:30|106088.2|106038.2|106088.8|106038.8|106089.2|106039.2|106087.9|106037.9|6
1725237700000|2024-09-02 00:41:40|106088.4|106038.4|106087.8|106037.8|106089.2|106039.2|106087.8|106037.8|8
1725237710000|2024-09-02 00:41:50|106086.9|106036.9|106085.6|106035.6|106086.9|106036.9|106085.3|106035.3|10
1725237720000|2024-09-02 00:42:00|106086|106036|106088.8|106038.8|106088.8|106038.8|106086|106036|10
1725237730000|2024-09-02 00:42:10|106089|106039|106088.7|106038.7|106089.1|106039.1|106088.1|106038.1|7
1725237740000|2024-09-02 00:42:20|106088.4|106038.4|106083.4|106033.4|106088.4|106038.4|106083.4|106033.4|13
1725237750000|2024-09-02 00:42:30|106083.9|106033.9|106083.5|106033.5|106083.9|106033.9|106083|106033|7
1725237760000|2024-09-02 00:42:40|106083.6|106033.6|106083.8|106033.8|106084.1|106034.1|106083.6|106033.6|6
1725237770000|2024-09-02 00:42:50|106083.7|106033.7|106082.9|106032.9|106083.7|106033.7|106082.7|106032.7|6
1725237780000|2024-09-02 00:43:00|106083|106033|106080.6|106030.6|106083.5|106033.5|106077.2|106027.2|14
1725237790000|2024-09-02 00:43:10|106081.3|106031.3|106083.8|106033.8|106083.8|106033.8|106081.2|106031.2|10
1725237800000|2024-09-02 00:43:20|106083.9|106033.9|106084|106034|106084.2|106034.2|106083.7|106033.7|6
1725237810000|2024-09-02 00:43:30|106084.6|106034.6|106082.6|106032.6|106087.7|106037.7|106082.4|106032.4|19
1725237820000|2024-09-02 00:43:40|106082.5|106032.5|106083.6|106033.6|106083.6|106033.6|106080.7|106030.7|14
1725237830000|2024-09-02 00:43:50|106086.7|106036.7|106081.5|106031.5|106086.7|106036.7|106080.5|106030.5|35
1725237840000|2024-09-02 00:44:00|106082|106032|106081.6|106031.6|106082.8|106032.8|106081|106031|13
1725237850000|2024-09-02 00:44:10|106082.1|106032.1|106082|106032|106082.4|106032.4|106082|106032|4
1725237860000|2024-09-02 00:44:20|106082.2|106032.2|106082.7|106032.7|106082.7|106032.7|106082|106032|6
1725237870000|2024-09-02 00:44:30|106082.4|106032.4|106084.7|106034.7|106085|106035|106082.4|106032.4|10
1725237880000|2024-09-02 00:44:40|106085.4|106035.4|106081.2|106031.2|106085.4|106035.4|106081.2|106031.2|25
1725237890000|2024-09-02 00:44:50|106081.8|106031.8|106085.5|106035.5|106085.5|106035.5|106081.8|106031.8|5
1725237900000|2024-09-02 00:45:00|106085.3|106035.3|106082.7|106032.7|106085.3|106035.3|106082.3|106032.3|17
1725237910000|2024-09-02 00:45:10|106083.1|106033.1|106085.3|106035.3|106085.3|106035.3|106083.1|106033.1|5
1725237920000|2024-09-02 00:45:20|106085.2|106035.2|106085.1|106035.1|106085.2|106035.2|106085.1|106035.1|2
1725237930000|2024-09-02 00:45:30|106085.2|106035.2|106085.2|106035.2|106085.2|106035.2|106085.2|106035.2|1
1725237940000|2024-09-02 00:45:40|106085.3|106035.3|106083.4|106033.4|106085.3|106035.3|106083.4|106033.4|3
1725237950000|2024-09-02 00:45:50|106083.5|106033.5|106083.2|106033.2|106083.5|106033.5|106082.9|106032.9|5
1725237960000|2024-09-02 00:46:00|106083.4|106033.4|106083.4|106033.4|106083.4|106033.4|106083.4|106033.4|1
1725237970000|2024-09-02 00:46:10|106083.1|106033.1|106083.6|106033.6|106083.6|106033.6|106083.1|106033.1|2
1725237980000|2024-09-02 00:46:20|106083.5|106033.5|106083.6|106033.6|106083.6|106033.6|106083.5|106033.5|2
1725237990000|2024-09-02 00:46:30|106084.7|106034.7|106083.9|106033.9|106084.7|106034.7|106083.6|106033.6|5
1725238000000|2024-09-02 00:46:40|106084.3|106034.3|106084.2|106034.2|106085.5|106035.5|106083.8|106033.8|7
1725238010000|2024-09-02 00:46:50|106083.1|106033.1|106082.7|106032.7|106084|106034|106081.8|106031.8|9
1725238020000|2024-09-02 00:47:00|106083|106033|106083.1|106033.1|106083.2|106033.2|106080.6|106030.6|26
1725238030000|2024-09-02 00:47:10|106083|106033|106081.5|106031.5|106083|106033|106080.8|106030.8|8
1725238040000|2024-09-02 00:47:20|106082.7|106032.7|106082.4|106032.4|106082.7|106032.7|106082.4|106032.4|3
1725238050000|2024-09-02 00:47:30|106082.3|106032.3|106082.4|106032.4|106082.4|106032.4|106082.2|106032.2|3
1725238060000|2024-09-02 00:47:40|106080.5|106030.5|106065.9|106015.9|106081.8|106031.8|106065.3|106015.3|22
1725238070000|2024-09-02 00:47:50|106065.4|106015.4|106065.1|106015.1|106065.4|106015.4|106064.8|106014.8|5
1725238080000|2024-09-02 00:48:00|106065.2|106015.2|106066.9|106016.9|106066.9|106016.9|106065|106015|8
1725238090000|2024-09-02 00:48:10|106067.8|106017.8|106067|106017|106068.3|106018.3|106067|106017|4
1725238100000|2024-09-02 00:48:20|106067.3|106017.3|106068.3|106018.3|106068.3|106018.3|106067.1|106017.1|6
1725238110000|2024-09-02 00:48:30|106067.7|106017.7|106065.8|106015.8|106067.7|106017.7|106065.8|106015.8|5
1725238120000|2024-09-02 00:48:40|106065.4|106015.4|106067.1|106017.1|106068.5|106018.5|106065.4|106015.4|17
1725238130000|2024-09-02 00:48:50|106067|106017|106066|106016|106067|106017|106065.9|106015.9|5
1725238140000|2024-09-02 00:49:00|106066.1|106016.1|106067.4|106017.4|106067.4|106017.4|106066.1|106016.1|5
1725238150000|2024-09-02 00:49:10|106067.3|106017.3|106066.1|106016.1|106067.7|106017.7|106066.1|106016.1|8
1725238160000|2024-09-02 00:49:20|106066.2|106016.2|106067.8|106017.8|106067.8|106017.8|106066.2|106016.2|5
1725238170000|2024-09-02 00:49:30|106067.7|106017.7|106072.1|106022.1|106072.1|106022.1|106067.2|106017.2|7
1725238180000|2024-09-02 00:49:40|106072|106022|106071.7|106021.7|106072|106022|106071.5|106021.5|4
1725238190000|2024-09-02 00:49:50|106071.3|106021.3|106071.2|106021.2|106071.3|106021.3|106071.2|106021.2|2
1725238200000|2024-09-02 00:50:00|106071.4|106021.4|106072.7|106022.7|106072.7|106022.7|106071.4|106021.4|3
1725238210000|2024-09-02 00:50:10|106072.8|106022.8|106075|106025|106075.8|106025.8|106071.8|106021.8|18
1725238220000|2024-09-02 00:50:20|106075.4|106025.4|106071.9|106021.9|106075.4|106025.4|106071.5|106021.5|28
1725238230000|2024-09-02 00:50:30|106072.2|106022.2|106065|106015|106072.2|106022.2|106065|106015|16
1725238240000|2024-09-02 00:50:40|106064.9|106014.9|106063.8|106013.8|106065.1|106015.1|106061.9|106011.9|19
1725238250000|2024-09-02 00:50:50|106063.3|106013.3|106063.8|106013.8|106064.1|106014.1|106063.2|106013.2|6
1725238260000|2024-09-02 00:51:00|106064.1|106014.1|106066|106016|106067.3|106017.3|106062.1|106012.1|13
1725238270000|2024-09-02 00:51:10|106066.1|106016.1|106069|106019|106070.3|106020.3|106066.1|106016.1|16
1725238280000|2024-09-02 00:51:20|106068.9|106018.9|106069.2|106019.2|106069.2|106019.2|106068.9|106018.9|2
1725238290000|2024-09-02 00:51:30|106069.1|106019.1|106069.7|106019.7|106069.8|106019.8|106069.1|106019.1|4
1725238300000|2024-09-02 00:51:40|106069.6|106019.6|106067.5|106017.5|106069.7|106019.7|106067.5|106017.5|7
1725238310000|2024-09-02 00:51:50|106067|106017|106065.1|106015.1|106067|106017|106065.1|106015.1|6
1725238320000|2024-09-02 00:52:00|106065.2|106015.2|106067.5|106017.5|106068.1|106018.1|106065.2|106015.2|8
1725238330000|2024-09-02 00:52:10|106067.6|106017.6|106066.4|106016.4|106068.2|106018.2|106066.4|106016.4|11
1725238340000|2024-09-02 00:52:20|106064.9|106014.9|106065.4|106015.4|106069.7|106019.7|106062.7|106012.7|24
1725238350000|2024-09-02 00:52:30|106065.7|106015.7|106065.1|106015.1|106065.7|106015.7|106061.8|106011.8|14
1725238360000|2024-09-02 00:52:40|106064.8|106014.8|106064.3|106014.3|106065.4|106015.4|106056.8|106006.8|24
1725238370000|2024-09-02 00:52:50|106064.4|106014.4|106062.1|106012.1|106064.4|106014.4|106061.7|106011.7|9
1725238380000|2024-09-02 00:53:00|106062|106012|106061.4|106011.4|106062|106012|106061.3|106011.3|7
1725238390000|2024-09-02 00:53:10|106061.3|106011.3|106061.4|106011.4|106063.5|106013.5|106061|106011|19
1725238400000|2024-09-02 00:53:20|106061.1|106011.1|106061.7|106011.7|106062.1|106012.1|106061|106011|6
1725238410000|2024-09-02 00:53:30|106061.5|106011.5|106058.4|106008.4|106063.8|106013.8|106058.4|106008.4|16
1725238420000|2024-09-02 00:53:40|106058.2|106008.2|106059.5|106009.5|106059.5|106009.5|106050|106000|27
1725238430000|2024-09-02 00:53:50|106060.1|106010.1|106056.5|106006.5|106060.1|106010.1|106056.4|106006.4|14
1725238440000|2024-09-02 00:54:00|106055.6|106005.6|106055.7|106005.7|106058.1|106008.1|106055.1|106005.1|13
1725238450000|2024-09-02 00:54:10|106055.8|106005.8|106055|106005|106058.4|106008.4|106052.7|106002.7|17
1725238460000|2024-09-02 00:54:20|106057|106007|106056.2|106006.2|106059.2|106009.2|106055.9|106005.9|7
1725238470000|2024-09-02 00:54:30|106056.1|106006.1|106056|106006|106056.1|106006.1|106055.9|106005.9|3
1725238480000|2024-09-02 00:54:40|106056.1|106006.1|106056.1|106006.1|106056.1|106006.1|106056.1|106006.1|1
1725238490000|2024-09-02 00:54:50|106056.2|106006.2|106055.7|106005.7|106056.3|106006.3|106054.9|106004.9|8
1725238500000|2024-09-02 00:55:00|106053.9|106003.9|106055|106005|106057.6|106007.6|106053.9|106003.9|10
1725238510000|2024-09-02 00:55:10|106055.1|106005.1|106053.2|106003.2|106055.1|106005.1|106052.7|106002.7|8
1725238520000|2024-09-02 00:55:20|106053.1|106003.1|106052.5|106002.5|106053.2|106003.2|106052.3|106002.3|6
1725238530000|2024-09-02 00:55:30|106051.7|106001.7|106046.5|105996.5|106051.7|106001.7|106046.5|105996.5|12
1725238540000|2024-09-02 00:55:40|106046.4|105996.4|106046.6|105996.6|106046.6|105996.6|106046.4|105996.4|3
1725238550000|2024-09-02 00:55:50|106046.5|105996.5|106048.1|105998.1|106049.3|105999.3|106046.5|105996.5|7
1725238560000|2024-09-02 00:56:00|106048|105998|106050.7|106000.7|106050.8|106000.8|106048|105998|8
1725238570000|2024-09-02 00:56:10|106050.8|106000.8|106054.9|106004.9|106054.9|106004.9|106050.8|106000.8|7
1725238580000|2024-09-02 00:56:20|106055.3|106005.3|106054.2|106004.2|106055.3|106005.3|106054.2|106004.2|5
1725238590000|2024-09-02 00:56:30|106053|106003|106050.8|106000.8|106053|106003|106050.1|106000.1|12
1725238600000|2024-09-02 00:56:40|106051.1|106001.1|106051.1|106001.1|106051.1|106001.1|106051|106001|3
1725238610000|2024-09-02 00:56:50|106051|106001|106049.6|105999.6|106051|106001|106049.6|105999.6|4
1725238620000|2024-09-02 00:57:00|106049.5|105999.5|106049.5|105999.5|106050|106000|106049.2|105999.2|11
1725238630000|2024-09-02 00:57:10|106050|106000|106055.4|106005.4|106055.4|106005.4|106050|106000|20
1725238640000|2024-09-02 00:57:20|106055|106005|106060.1|106010.1|106060.6|106010.6|106055|106005|20
1725238650000|2024-09-02 00:57:30|106060.7|106010.7|106060.2|106010.2|106061.7|106011.7|106060.1|106010.1|14
1725238660000|2024-09-02 00:57:40|106060.1|106010.1|106059.9|106009.9|106060.6|106010.6|106059.4|106009.4|12
1725238670000|2024-09-02 00:57:50|106060.5|106010.5|106061.3|106011.3|106061.6|106011.6|106060.4|106010.4|12
1725238680000|2024-09-02 00:58:00|106061.4|106011.4|106063.2|106013.2|106063.2|106013.2|106061.2|106011.2|6
1725238690000|2024-09-02 00:58:10|106063.3|106013.3|106064.8|106014.8|106064.8|106014.8|106062.8|106012.8|9
1725238700000|2024-09-02 00:58:20|106065.8|106015.8|106065.5|106015.5|106065.9|106015.9|106065.4|106015.4|10
1725238710000|2024-09-02 00:58:30|106065.6|106015.6|106064.8|106014.8|106065.6|106015.6|106064.5|106014.5|5
1725238720000|2024-09-02 00:58:40|106064.5|106014.5|106067.6|106017.6|106067.6|106017.6|106062.5|106012.5|13
1725238730000|2024-09-02 00:58:50|106069.6|106019.6|106075.6|106025.6|106075.6|106025.6|106069.6|106019.6|14
1725238740000|2024-09-02 00:59:00|106078.5|106028.5|106078.4|106028.4|106078.6|106028.6|106078.1|106028.1|6
1725238750000|2024-09-02 00:59:10|106078.9|106028.9|106078.9|106028.9|106078.9|106028.9|106078.8|106028.8|3
1725238760000|2024-09-02 00:59:20|106079.7|106029.7|106080.8|106030.8|106081.5|106031.5|106079.5|106029.5|13
1725238770000|2024-09-02 00:59:30|106080.2|106030.2|106085.8|106035.8|106090.1|106040.1|106080.2|106030.2|31
1725238780000|2024-09-02 00:59:40|106085.3|106035.3|106081.9|106031.9|106085.5|106035.5|106079|106029|21
1725238790000|2024-09-02 00:59:50|106082.1|106032.1|106082.6|106032.6|106087.2|106037.2|106082.1|106032.1|22
1725238800000|2024-09-02 01:00:00|106082.5|106032.5|106082|106032|106082.5|106032.5|106079.2|106029.2|19
1725238810000|2024-09-02 01:00:10|106083|106033|106082.4|106032.4|106083|106033|106082.4|106032.4|6
1725238820000|2024-09-02 01:00:20|106082.7|106032.7|106084.9|106034.9|106085.2|106035.2|106082.1|106032.1|15
1725238830000|2024-09-02 01:00:30|106085.7|106035.7|106084.7|106034.7|106085.7|106035.7|106083.9|106033.9|16
1725238840000|2024-09-02 01:00:40|106085.3|106035.3|106083.1|106033.1|106085.3|106035.3|106081.6|106031.6|25
1725238850000|2024-09-02 01:00:50|106083.7|106033.7|106085.6|106035.6|106085.6|106035.6|106076|106026|37
1725238860000|2024-09-02 01:01:00|106084.9|106034.9|106082|106032|106085.1|106035.1|106081.8|106031.8|18
1725238870000|2024-09-02 01:01:10|106081.3|106031.3|106083.9|106033.9|106086.7|106036.7|106081.3|106031.3|48
1725238880000|2024-09-02 01:01:20|106085.3|106035.3|106083.7|106033.7|106085.3|106035.3|106079.7|106029.7|27
1725238890000|2024-09-02 01:01:30|106083.6|106033.6|106083.3|106033.3|106087.5|106037.5|106082.6|106032.6|30
1725238900000|2024-09-02 01:01:40|106083.9|106033.9|106081.6|106031.6|106084.7|106034.7|106081.6|106031.6|17
1725238910000|2024-09-02 01:01:50|106081.5|106031.5|106083.5|106033.5|106083.8|106033.8|106078.6|106028.6|22
1725238920000|2024-09-02 01:02:00|106083.2|106033.2|106081.7|106031.7|106087.3|106037.3|106076.2|106026.2|35
1725238930000|2024-09-02 01:02:10|106081.8|106031.8|106082.5|106032.5|106082.5|106032.5|106081.8|106031.8|4
1725238940000|2024-09-02 01:02:20|106081.9|106031.9|106084.1|106034.1|106084.1|106034.1|106081.9|106031.9|14
1725238950000|2024-09-02 01:02:30|106083.7|106033.7|106084.3|106034.3|106084.4|106034.4|106083.7|106033.7|3
1725238960000|2024-09-02 01:02:40|106084.2|106034.2|106080.4|106030.4|106084.5|106034.5|106079.3|106029.3|18
1725238970000|2024-09-02 01:02:50|106080.7|106030.7|106081.6|106031.6|106081.7|106031.7|106080.7|106030.7|10
1725238980000|2024-09-02 01:03:00|106081.9|106031.9|106082.8|106032.8|106083.1|106033.1|106081.9|106031.9|10
1725238990000|2024-09-02 01:03:10|106084|106034|106082.1|106032.1|106085.7|106035.7|106080.9|106030.9|25
1725239000000|2024-09-02 01:03:20|106082.6|106032.6|106085.2|106035.2|106090.3|106040.3|106081.8|106031.8|32
1725239010000|2024-09-02 01:03:30|106085|106035|106084.9|106034.9|106088|106038|106084|106034|34
1725239020000|2024-09-02 01:03:40|106084.4|106034.4|106084.5|106034.5|106084.9|106034.9|106082.3|106032.3|23
1725239030000|2024-09-02 01:03:50|106084.4|106034.4|106082.2|106032.2|106087.7|106037.7|106081.3|106031.3|23
1725239040000|2024-09-02 01:04:00|106082.4|106032.4|106087.3|106037.3|106087.4|106037.4|106082|106032|10
1725239050000|2024-09-02 01:04:10|106082.8|106032.8|106085.3|106035.3|106085.6|106035.6|106082.8|106032.8|15
1725239060000|2024-09-02 01:04:20|106084.6|106034.6|106078.7|106028.7|106084.7|106034.7|106076.4|106026.4|35
1725239070000|2024-09-02 01:04:30|106079.1|106029.1|106080.9|106030.9|106080.9|106030.9|106079.1|106029.1|6
1725239080000|2024-09-02 01:04:40|106081.2|106031.2|106081.4|106031.4|106081.4|106031.4|106081.2|106031.2|2
1725239090000|2024-09-02 01:04:50|106081.2|106031.2|106082.2|106032.2|106082.5|106032.5|106081.2|106031.2|8
1725239100000|2024-09-02 01:05:00|106083.6|106033.6|106082.5|106032.5|106083.7|106033.7|106082.5|106032.5|4
1725239110000|2024-09-02 01:05:10|106082.4|106032.4|106085.7|106035.7|106085.7|106035.7|106082.4|106032.4|6
1725239120000|2024-09-02 01:05:20|106085.6|106035.6|106085.6|106035.6|106085.6|106035.6|106085.4|106035.4|3
1725239130000|2024-09-02 01:05:30|106085.7|106035.7|106085.5|106035.5|106085.7|106035.7|106085.5|106035.5|3
1725239140000|2024-09-02 01:05:40|106085.6|106035.6|106088|106038|106088|106038|106084.3|106034.3|15
1725239150000|2024-09-02 01:05:50|106087.4|106037.4|106090.7|106040.7|106091.6|106041.6|106084.4|106034.4|20
1725239160000|2024-09-02 01:06:00|106091.1|106041.1|106091.4|106041.4|106095.5|106045.5|106090.2|106040.2|18
1725239170000|2024-09-02 01:06:10|106091.7|106041.7|106095.1|106045.1|106095.1|106045.1|106091.7|106041.7|11
1725239180000|2024-09-02 01:06:20|106094.9|106044.9|106091.5|106041.5|106095|106045|106090.8|106040.8|14
1725239190000|2024-09-02 01:06:30|106091.2|106041.2|106091.9|106041.9|106091.9|106041.9|106091.2|106041.2|8
1725239200000|2024-09-02 01:06:40|106092.1|106042.1|106086.8|106036.8|106092.1|106042.1|106086.7|106036.7|13
1725239210000|2024-09-02 01:06:50|106087.1|106037.1|106087.6|106037.6|106087.6|106037.6|106087|106037|5
1725239220000|2024-09-02 01:07:00|106087.2|106037.2|106091.3|106041.3|106091.3|106041.3|106086.8|106036.8|12
1725239230000|2024-09-02 01:07:10|106091.4|106041.4|106091.7|106041.7|106091.8|106041.8|106091.4|106041.4|4
1725239240000|2024-09-02 01:07:20|106091.4|106041.4|106090|106040|106091.4|106041.4|106090|106040|7
1725239250000|2024-09-02 01:07:30|106089.4|106039.4|106088.6|106038.6|106089.4|106039.4|106088.5|106038.5|4
1725239260000|2024-09-02 01:07:40|106088.7|106038.7|106088.6|106038.6|106088.7|106038.7|106088.6|106038.6|2
1725239270000|2024-09-02 01:07:50|106088.5|106038.5|106090|106040|106090.3|106040.3|106088.5|106038.5|8
1725239280000|2024-09-02 01:08:00|106089.9|106039.9|106087.9|106037.9|106089.9|106039.9|106087.6|106037.6|10
1725239290000|2024-09-02 01:08:10|106088|106038|106088.7|106038.7|106088.7|106038.7|106087.8|106037.8|6
1725239300000|2024-09-02 01:08:20|106088.6|106038.6|106088.3|106038.3|106088.8|106038.8|106088.3|106038.3|7
1725239310000|2024-09-02 01:08:30|106089.6|106039.6|106090.4|106040.4|106090.4|106040.4|106089.6|106039.6|6
1725239320000|2024-09-02 01:08:40|106092.7|106042.7|106089.9|106039.9|106093.5|106043.5|106089.7|106039.7|24
1725239330000|2024-09-02 01:08:50|106089.5|106039.5|106089.7|106039.7|106090.1|106040.1|106088.8|106038.8|9
1725239340000|2024-09-02 01:09:00|106089.6|106039.6|106088.3|106038.3|106089.7|106039.7|106086.8|106036.8|16
1725239350000|2024-09-02 01:09:10|106088.2|106038.2|106089.8|106039.8|106089.8|106039.8|106088.2|106038.2|14
1725239360000|2024-09-02 01:09:20|106089.4|106039.4|106087.8|106037.8|106089.6|106039.6|106087.8|106037.8|11
1725239370000|2024-09-02 01:09:30|106088.2|106038.2|106087.6|106037.6|106088.3|106038.3|106087.6|106037.6|4
1725239380000|2024-09-02 01:09:40|106088.1|106038.1|106088.4|106038.4|106088.8|106038.8|106088.1|106038.1|3
1725239390000|2024-09-02 01:09:50|106088.6|106038.6|106088.6|106038.6|106089.2|106039.2|106088.6|106038.6|7
1725239400000|2024-09-02 01:10:00|106088.7|106038.7|106087.9|106037.9|106091.2|106041.2|106087.6|106037.6|30
1725239410000|2024-09-02 01:10:10|106088.4|106038.4|106088.3|106038.3|106089.5|106039.5|106086.9|106036.9|30
1725239420000|2024-09-02 01:10:20|106089.7|106039.7|106088.8|106038.8|106090.1|106040.1|106087.8|106037.8|17
1725239430000|2024-09-02 01:10:30|106088.1|106038.1|106087.8|106037.8|106088.6|106038.6|106087.8|106037.8|9
1725239440000|2024-09-02 01:10:40|106087.6|106037.6|106087.5|106037.5|106087.6|106037.6|106085.3|106035.3|10
1725239450000|2024-09-02 01:10:50|106087.8|106037.8|106087|106037|106088.6|106038.6|106087|106037|5
1725239460000|2024-09-02 01:11:00|106088.4|106038.4|106087|106037|106089.4|106039.4|106086.4|106036.4|48
1725239470000|2024-09-02 01:11:10|106086.5|106036.5|106087.2|106037.2|106093.8|106043.8|106086.3|106036.3|45
1725239480000|2024-09-02 01:11:20|106087.7|106037.7|106088.4|106038.4|106088.8|106038.8|106086.9|106036.9|11
1725239490000|2024-09-02 01:11:30|106089.1|106039.1|106090.3|106040.3|106090.8|106040.8|106088.4|106038.4|12
1725239500000|2024-09-02 01:11:40|106090.2|106040.2|106101.8|106051.8|106102.5|106052.5|106090.2|106040.2|15
1725239510000|2024-09-02 01:11:50|106101.5|106051.5|106095.6|106045.6|106102.8|106052.8|106094.6|106044.6|40
1725239520000|2024-09-02 01:12:00|106095.2|106045.2|106099.5|106049.5|106099.5|106049.5|106095.2|106045.2|12
1725239530000|2024-09-02 01:12:10|106099.9|106049.9|106100.4|106050.4|106100.4|106050.4|106087|106037|35
1725239540000|2024-09-02 01:12:20|106100.3|106050.3|106099.6|106049.6|106100.3|106050.3|106095.6|106045.6|19
1725239550000|2024-09-02 01:12:30|106099.3|106049.3|106099.7|106049.7|106101.8|106051.8|106098.2|106048.2|10
1725239560000|2024-09-02 01:12:40|106098.9|106048.9|106109.4|106059.4|106112.3|106062.3|106098.9|106048.9|20
1725239570000|2024-09-02 01:12:50|106109.5|106059.5|106112.8|106062.8|106116.4|106066.4|106105.3|106055.3|15
1725239580000|2024-09-02 01:13:00|106112.7|106062.7|106111.2|106061.2|106112.7|106062.7|106111.2|106061.2|6
1725239590000|2024-09-02 01:13:10|106113.8|106063.8|106112.5|106062.5|106115|106065|106111.9|106061.9|30
1725239600000|2024-09-02 01:13:20|106112.6|106062.6|106113.2|106063.2|106113.2|106063.2|106112.6|106062.6|4
1725239610000|2024-09-02 01:13:30|106113.4|106063.4|106116|106066|106117.3|106067.3|106113.4|106063.4|11
1725239620000|2024-09-02 01:13:40|106116.1|106066.1|106114.1|106064.1|106124.2|106074.2|106113.7|106063.7|35
1725239630000|2024-09-02 01:13:50|106114.2|106064.2|106112.5|106062.5|106114.5|106064.5|106112.5|106062.5|8
1725239640000|2024-09-02 01:14:00|106112.4|106062.4|106112.9|106062.9|106113.2|106063.2|106102.8|106052.8|40
1725239650000|2024-09-02 01:14:10|106112|106062|106109.4|106059.4|106112.9|106062.9|106108.6|106058.6|13
1725239660000|2024-09-02 01:14:20|106109.9|106059.9|106112.9|106062.9|106112.9|106062.9|106109.4|106059.4|18
1725239670000|2024-09-02 01:14:30|106116.9|106066.9|106112.6|106062.6|106116.9|106066.9|106112.6|106062.6|32
1725239680000|2024-09-02 01:14:40|106112.2|106062.2|106112.1|106062.1|106112.2|106062.2|106111.6|106061.6|5
1725239690000|2024-09-02 01:14:50|106112.4|106062.4|106111.2|106061.2|106113.2|106063.2|106109.1|106059.1|13
1725239700000|2024-09-02 01:15:00|106112.3|106062.3|106109.4|106059.4|106114|106064|106107|106057|17
1725239710000|2024-09-02 01:15:10|106110|106060|106111.4|106061.4|106111.7|106061.7|106107.3|106057.3|16
1725239720000|2024-09-02 01:15:20|106110.5|106060.5|106102.3|106052.3|106110.5|106060.5|106102.3|106052.3|17
1725239730000|2024-09-02 01:15:30|106100.9|106050.9|106104.7|106054.7|106107.3|106057.3|106099.6|106049.6|18
1725239740000|2024-09-02 01:15:40|106104.6|106054.6|106102.2|106052.2|106104.6|106054.6|106101.8|106051.8|8
1725239750000|2024-09-02 01:15:50|106103.5|106053.5|106108.3|106058.3|106108.3|106058.3|106103.5|106053.5|6
1725239760000|2024-09-02 01:16:00|106110.2|106060.2|106107.5|106057.5|106111|106061|106107.5|106057.5|10
1725239770000|2024-09-02 01:16:10|106107.6|106057.6|106107.7|106057.7|106108|106058|106107.6|106057.6|4
1725239780000|2024-09-02 01:16:20|106107.3|106057.3|106102.3|106052.3|106107.3|106057.3|106101.5|106051.5|10
1725239790000|2024-09-02 01:16:30|106102.7|106052.7|106102.7|106052.7|106105.1|106055.1|106098.9|106048.9|16
1725239800000|2024-09-02 01:16:40|106102.6|106052.6|106103.9|106053.9|106103.9|106053.9|106102.6|106052.6|9
1725239810000|2024-09-02 01:16:50|106104|106054|106103.8|106053.8|106104.3|106054.3|106103.8|106053.8|4
1725239820000|2024-09-02 01:17:00|106103.6|106053.6|106101.5|106051.5|106104.6|106054.6|106100.1|106050.1|21
1725239830000|2024-09-02 01:17:10|106101.3|106051.3|106099.5|106049.5|106101.3|106051.3|106098.9|106048.9|23
1725239840000|2024-09-02 01:17:20|106099.6|106049.6|106101.9|106051.9|106103.9|106053.9|106099.6|106049.6|34
1725239850000|2024-09-02 01:17:30|106101.7|106051.7|106102.3|106052.3|106102.3|106052.3|106101.7|106051.7|6
1725239860000|2024-09-02 01:17:40|106103.3|106053.3|106108.4|106058.4|106111.7|106061.7|106103.3|106053.3|34
1725239870000|2024-09-02 01:17:50|106107.8|106057.8|106102.9|106052.9|106108.9|106058.9|106101.1|106051.1|39
1725239880000|2024-09-02 01:18:00|106103|106053|106104.6|106054.6|106105.5|106055.5|106103|106053|15
1725239890000|2024-09-02 01:18:10|106104.5|106054.5|106103.1|106053.1|106104.8|106054.8|106103.1|106053.1|6
1725239900000|2024-09-02 01:18:20|106103|106053|106099.4|106049.4|106105.7|106055.7|106098.4|106048.4|33
1725239910000|2024-09-02 01:18:30|106099.8|106049.8|106098.2|106048.2|106099.8|106049.8|106097.5|106047.5|14
1725239920000|2024-09-02 01:18:40|106098.7|106048.7|106100|106050|106104.8|106054.8|106098.2|106048.2|39
1725239930000|2024-09-02 01:18:50|106099.6|106049.6|106100.2|106050.2|106102.5|106052.5|106099.6|106049.6|24
1725239940000|2024-09-02 01:19:00|106100.8|106050.8|106101.5|106051.5|106101.5|106051.5|106098|106048|54
1725239950000|2024-09-02 01:19:10|106100.4|106050.4|106103|106053|106107|106057|106100.4|106050.4|19
1725239960000|2024-09-02 01:19:20|106102.4|106052.4|106104.9|106054.9|106107.8|106057.8|106101|106051|29
1725239970000|2024-09-02 01:19:30|106104.3|106054.3|106104|106054|106106|106056|106103|106053|9
1725239980000|2024-09-02 01:19:40|106103.9|106053.9|106104.4|106054.4|106104.4|106054.4|106103.4|106053.4|5
1725239990000|2024-09-02 01:19:50|106104.3|106054.3|106103|106053|106104.3|106054.3|106102.7|106052.7|7
1725240000000|2024-09-02 01:20:00|106104.1|106054.1|106097.6|106047.6|106104.1|106054.1|106096|106046|45
1725240010000|2024-09-02 01:20:10|106099.5|106049.5|106096.2|106046.2|106145.7|106050.5|106094.5|106012.5|42
1725240020000|2024-09-02 01:20:20|106096.8|106046.8|106093.8|106043.8|106143|106052|106093.8|106007.8|42
1725240030000|2024-09-02 01:20:30|106093.1|106043.1|106090|106040|106093.1|106043.1|106088.4|106038.4|15
1725240040000|2024-09-02 01:20:40|106090.1|106040.1|106092.5|106042.5|106097|106047|106090.1|106040.1|20
1725240050000|2024-09-02 01:20:50|106092.1|106042.1|106091.5|106041.5|106092.2|106042.2|106091.5|106041.5|7
1725240060000|2024-09-02 01:21:00|106091.4|106041.4|106091.2|106041.2|106091.5|106041.5|106091.2|106041.2|4
1725240070000|2024-09-02 01:21:10|106091|106041|106089|106039|106094.1|106044.1|106089|106039|18
1725240080000|2024-09-02 01:21:20|106089.6|106039.6|106088.3|106038.3|106090.4|106040.4|106084|106034|21
1725240090000|2024-09-02 01:21:30|106087.9|106037.9|106087.6|106037.6|106088|106038|106087.6|106037.6|6
1725240100000|2024-09-02 01:21:40|106087.3|106037.3|106088.9|106038.9|106088.9|106038.9|106086.8|106036.8|11
1725240110000|2024-09-02 01:21:50|106088.8|106038.8|106091.7|106041.7|106093.2|106043.2|106088.8|106038.8|16
1725240120000|2024-09-02 01:22:00|106091.8|106041.8|106092.1|106042.1|106092.3|106042.3|106091.6|106041.6|6
1725240130000|2024-09-02 01:22:10|106092.5|106042.5|106093.4|106043.4|106096.3|106046.3|106089.5|106039.5|38
1725240140000|2024-09-02 01:22:20|106093.5|106043.5|106092.6|106042.6|106093.6|106043.6|106087.3|106037.3|22
1725240150000|2024-09-02 01:22:30|106093|106043|106099.1|106049.1|106100.9|106050.9|106093|106043|36
1725240160000|2024-09-02 01:22:40|106100.5|106050.5|106097.6|106047.6|106101.5|106051.5|106097.6|106047.6|37
1725240170000|2024-09-02 01:22:50|106097.9|106047.9|106091.6|106041.6|106103.1|106053.1|106091.6|106041.6|20
1725240180000|2024-09-02 01:23:00|106090.7|106040.7|106090.3|106040.3|106090.7|106040.7|106090.3|106040.3|5
1725240190000|2024-09-02 01:23:10|106090.5|106040.5|106097.3|106047.3|106101.4|106051.4|106090.5|106040.5|20
1725240200000|2024-09-02 01:23:20|106098.5|106048.5|106092.6|106042.6|106098.5|106048.5|106092.6|106042.6|13
1725240210000|2024-09-02 01:23:30|106092.5|106042.5|106091.6|106041.6|106096.3|106046.3|106091.6|106041.6|13
1725240220000|2024-09-02 01:23:40|106091.7|106041.7|106091.2|106041.2|106091.7|106041.7|106091.1|106041.1|4
1725240230000|2024-09-02 01:23:50|106091.5|106041.5|106090.9|106040.9|106091.5|106041.5|106090.8|106040.8|6
1725240240000|2024-09-02 01:24:00|106090.1|106040.1|106089.6|106039.6|106090.1|106040.1|106089.6|106039.6|4
1725240250000|2024-09-02 01:24:10|106089.8|106039.8|106092.8|106042.8|106095.1|106045.1|106089.8|106039.8|10
1725240260000|2024-09-02 01:24:20|106092|106042|106088|106038|106092.8|106042.8|106087|106037|14
1725240270000|2024-09-02 01:24:30|106089.6|106039.6|106088.6|106038.6|106089.9|106039.9|106088|106038|19
1725240280000|2024-09-02 01:24:40|106088.7|106038.7|106088.6|106038.6|106089.1|106039.1|106088.6|106038.6|5
1725240290000|2024-09-02 01:24:50|106088.8|106038.8|106088.9|106038.9|106090.3|106040.3|106088.8|106038.8|9
1725240300000|2024-09-02 01:25:00|106088.8|106038.8|106088.6|106038.6|106088.8|106038.8|106088.6|106038.6|2
1725240310000|2024-09-02 01:25:10|106088.9|106038.9|106090.9|106040.9|106092.5|106042.5|106088.9|106038.9|7
1725240320000|2024-09-02 01:25:20|106090.6|106040.6|106089.9|106039.9|106090.7|106040.7|106089.9|106039.9|5
1725240330000|2024-09-02 01:25:30|106089.8|106039.8|106088.5|106038.5|106089.8|106039.8|106088.5|106038.5|7
1725240340000|2024-09-02 01:25:40|106088.6|106038.6|106088.6|106038.6|106088.7|106038.7|106088.6|106038.6|3
1725240350000|2024-09-02 01:25:50|106088.1|106038.1|106088|106038|106093.8|106043.8|106088|106038|18
1725240360000|2024-09-02 01:26:00|106087.9|106037.9|106086.6|106036.6|106087.9|106037.9|106086.3|106036.3|8
1725240370000|2024-09-02 01:26:10|106086.5|106036.5|106086.3|106036.3|106086.5|106036.5|106086.3|106036.3|2
1725240380000|2024-09-02 01:26:20|106085.9|106035.9|106087.2|106037.2|106087.6|106037.6|106085.9|106035.9|14
1725240390000|2024-09-02 01:26:30|106087.1|106037.1|106087.2|106037.2|106087.3|106037.3|106087.1|106037.1|3
1725240400000|2024-09-02 01:26:40|106087.3|106037.3|106086.8|106036.8|106087.3|106037.3|106086.8|106036.8|3
1725240410000|2024-09-02 01:26:50|106086.9|106036.9|106087.8|106037.8|106088|106038|106085.7|106035.7|11
1725240420000|2024-09-02 01:27:00|106088.1|106038.1|106077.6|106027.6|106088.5|106038.5|106072.5|106022.5|37
1725240430000|2024-09-02 01:27:10|106077.8|106027.8|106072.1|106022.1|106078.7|106028.7|106071.7|106021.7|35
1725240440000|2024-09-02 01:27:20|106071.6|106021.6|106072.5|106022.5|106072.5|106022.5|106071.6|106021.6|4
1725240450000|2024-09-02 01:27:30|106072.4|106022.4|106072.5|106022.5|106072.5|106022.5|106072.4|106022.4|4
1725240460000|2024-09-02 01:27:40|106072.6|106022.6|106073.8|106023.8|106073.8|106023.8|106072.5|106022.5|3
1725240470000|2024-09-02 01:27:50|106073.7|106023.7|106073.9|106023.9|106073.9|106023.9|106073.4|106023.4|5
1725240480000|2024-09-02 01:28:00|106074.4|106024.4|106074.3|106024.3|106074.4|106024.4|106074.3|106024.3|2
1725240490000|2024-09-02 01:28:10|106074.6|106024.6|106073.9|106023.9|106075.1|106025.1|106073.9|106023.9|4
1725240500000|2024-09-02 01:28:20|106073.8|106023.8|106072.3|106022.3|106074|106024|106072.3|106022.3|8
1725240510000|2024-09-02 01:28:30|106072.2|106022.2|106073.5|106023.5|106073.5|106023.5|106071.5|106021.5|8
1725240520000|2024-09-02 01:28:40|106074.8|106024.8|106074.6|106024.6|106075.1|106025.1|106074.6|106024.6|4
1725240530000|2024-09-02 01:28:50|106074.5|106024.5|106078.4|106028.4|106088.7|106038.7|106074.5|106024.5|23
1725240540000|2024-09-02 01:29:00|106078.7|106028.7|106078.5|106028.5|106079|106029|106078.5|106028.5|5
1725240550000|2024-09-02 01:29:10|106078.6|106028.6|106078.3|106028.3|106081|106031|106078.3|106028.3|9
1725240560000|2024-09-02 01:29:20|106078.6|106028.6|106078|106028|106078.6|106028.6|106078|106028|5
1725240570000|2024-09-02 01:29:30|106078.1|106028.1|106084.3|106034.3|106086.9|106036.9|106078.1|106028.1|17
1725240580000|2024-09-02 01:29:40|106085.1|106035.1|106089.8|106039.8|106090.4|106040.4|106085.1|106035.1|13
1725240590000|2024-09-02 01:29:50|106088.6|106038.6|106087.7|106037.7|106094.4|106044.4|106086.5|106036.5|23
1725240600000|2024-09-02 01:30:00|106087.6|106037.6|106081.9|106031.9|106088.3|106038.3|106081.9|106031.9|20
1725240610000|2024-09-02 01:30:10|106082.6|106032.6|106078.3|106028.3|106082.6|106032.6|106078.3|106028.3|9
1725240620000|2024-09-02 01:30:20|106078.5|106028.5|106078.4|106028.4|106079.3|106029.3|106078.4|106028.4|11
1725240630000|2024-09-02 01:30:30|106078.5|106028.5|106078.9|106028.9|106079.3|106029.3|106078.4|106028.4|7
1725240640000|2024-09-02 01:30:40|106077.6|106027.6|106073.2|106023.2|106077.7|106027.7|106073.2|106023.2|14
1725240650000|2024-09-02 01:30:50|106073|106023|106071|106021|106076.1|106026.1|106070.3|106020.3|18
1725240660000|2024-09-02 01:31:00|106070.5|106020.5|106072.8|106022.8|106077.9|106027.9|106070.4|106020.4|18
1725240670000|2024-09-02 01:31:10|106072|106022|106073.3|106023.3|106075.3|106025.3|106072|106022|6
1725240680000|2024-09-02 01:31:20|106073.7|106023.7|106070.4|106020.4|106073.7|106023.7|106070.2|106020.2|9
1725240690000|2024-09-02 01:31:30|106070.7|106020.7|106071.4|106021.4|106071.4|106021.4|106070.7|106020.7|5
1725240700000|2024-09-02 01:31:40|106071.1|106021.1|106076|106026|106076|106026|106070.8|106020.8|8
1725240710000|2024-09-02 01:31:50|106076.1|106026.1|106073.6|106023.6|106076.3|106026.3|106073.6|106023.6|8
1725240720000|2024-09-02 01:32:00|106073.9|106023.9|106080.2|106030.2|106080.2|106030.2|106073.9|106023.9|14
1725240730000|2024-09-02 01:32:10|106079.8|106029.8|106086.9|106036.9|106087.2|106037.2|106077.5|106027.5|22
1725240740000|2024-09-02 01:32:20|106088.1|106038.1|106091.4|106041.4|106096.1|106046.1|106088.1|106038.1|34
1725240750000|2024-09-02 01:32:30|106092.4|106042.4|106095.8|106045.8|106095.8|106045.8|106092|106042|9
1725240760000|2024-09-02 01:32:40|106094.2|106044.2|106093.3|106043.3|106094.9|106044.9|106092.9|106042.9|8
1725240770000|2024-09-02 01:32:50|106093.2|106043.2|106094.6|106044.6|106097.3|106047.3|106093.1|106043.1|19
1725240780000|2024-09-02 01:33:00|106094.7|106044.7|106090.7|106040.7|106094.7|106044.7|106087.1|106037.1|9
1725240790000|2024-09-02 01:33:10|106094.3|106044.3|106090.5|106040.5|106094.3|106044.3|106090.5|106040.5|19
1725240800000|2024-09-02 01:33:20|106090.2|106040.2|106090.8|106040.8|106090.9|106040.9|106090.2|106040.2|5
1725240810000|2024-09-02 01:33:30|106090.5|106040.5|106090.2|106040.2|106090.5|106040.5|106089.6|106039.6|5
1725240820000|2024-09-02 01:33:40|106089.9|106039.9|106088.8|106038.8|106091.9|106041.9|106088|106038|11
1725240830000|2024-09-02 01:33:50|106088.5|106038.5|106090|106040|106090|106040|106087.7|106037.7|12
1725240840000|2024-09-02 01:34:00|106090.1|106040.1|106090.7|106040.7|106091.1|106041.1|106089.5|106039.5|8
1725240850000|2024-09-02 01:34:10|106091.1|106041.1|106087.9|106037.9|106091.1|106041.1|106087.9|106037.9|12
1725240860000|2024-09-02 01:34:20|106088.2|106038.2|106090.5|106040.5|106091.4|106041.4|106088.2|106038.2|11
1725240870000|2024-09-02 01:34:30|106091|106041|106090.6|106040.6|106091.5|106041.5|106090.5|106040.5|6
1725240880000|2024-09-02 01:34:40|106090.9|106040.9|106091|106041|106091.8|106041.8|106090|106040|10
1725240890000|2024-09-02 01:34:50|106091.4|106041.4|106091.9|106041.9|106093.6|106043.6|106089.5|106039.5|18
1725240900000|2024-09-02 01:35:00|106091.8|106041.8|106089.7|106039.7|106091.8|106041.8|106089.5|106039.5|11
1725240910000|2024-09-02 01:35:10|106089.2|106039.2|106086.3|106036.3|106089.5|106039.5|106086.3|106036.3|9
1725240920000|2024-09-02 01:35:20|106086.7|106036.7|106089.1|106039.1|106089.1|106039.1|106086|106036|11
1725240930000|2024-09-02 01:35:30|106089.4|106039.4|106090.4|106040.4|106090.8|106040.8|106085.9|106035.9|20
1725240940000|2024-09-02 01:35:40|106091.1|106041.1|106089.5|106039.5|106091.6|106041.6|106089.5|106039.5|6
1725240950000|2024-09-02 01:35:50|106089.8|106039.8|106088.2|106038.2|106089.8|106039.8|106088.2|106038.2|8
1725240960000|2024-09-02 01:36:00|106089|106039|106087.3|106037.3|106089|106039|106087.3|106037.3|6
1725240970000|2024-09-02 01:36:10|106087.6|106037.6|106087.8|106037.8|106088|106038|106087.6|106037.6|5
1725240980000|2024-09-02 01:36:20|106087.9|106037.9|106089|106039|106089|106039|106087.1|106037.1|10
1725240990000|2024-09-02 01:36:30|106089.1|106039.1|106091.5|106041.5|106091.8|106041.8|106088.9|106038.9|9
1725241000000|2024-09-02 01:36:40|106091.3|106041.3|106091.8|106041.8|106091.8|106041.8|106090.7|106040.7|7
1725241010000|2024-09-02 01:36:50|106091.4|106041.4|106090.3|106040.3|106091.4|106041.4|106090.1|106040.1|6
1725241020000|2024-09-02 01:37:00|106090.6|106040.6|106090.9|106040.9|106093.4|106043.4|106090.6|106040.6|10
1725241030000|2024-09-02 01:37:10|106090.8|106040.8|106090|106040|106090.8|106040.8|106090|106040|3
1725241040000|2024-09-02 01:37:20|106090.1|106040.1|106090.7|106040.7|106090.7|106040.7|106089.8|106039.8|6
1725241050000|2024-09-02 01:37:30|106090.6|106040.6|106091.1|106041.1|106091.1|106041.1|106090.5|106040.5|4
1725241060000|2024-09-02 01:37:40|106091.8|106041.8|106096.6|106046.6|106096.7|106046.7|106091.8|106041.8|16
1725241070000|2024-09-02 01:37:50|106097.3|106047.3|106106|106056|106106.4|106056.4|106097|106047|28
1725241080000|2024-09-02 01:38:00|106104.8|106054.8|106103.9|106053.9|106105|106055|106101|106051|11
1725241090000|2024-09-02 01:38:10|106103.8|106053.8|106100.9|106050.9|106103.8|106053.8|106098.9|106048.9|14
1725241100000|2024-09-02 01:38:20|106100.5|106050.5|106101.3|106051.3|106101.6|106051.6|106097.6|106047.6|14
1725241110000|2024-09-02 01:38:30|106101.2|106051.2|106100.9|106050.9|106104.6|106054.6|106100.2|106050.2|18
1725241120000|2024-09-02 01:38:40|106100.5|106050.5|106101.5|106051.5|106101.9|106051.9|106100.5|106050.5|5
1725241130000|2024-09-02 01:38:50|106101.6|106051.6|106101.6|106051.6|106101.6|106051.6|106101.6|106051.6|1
1725241140000|2024-09-02 01:39:00|106101.7|106051.7|106104.6|106054.6|106104.6|106054.6|106101.7|106051.7|12
1725241150000|2024-09-02 01:39:10|106103.9|106053.9|106104.6|106054.6|106105.2|106055.2|106103.9|106053.9|13
1725241160000|2024-09-02 01:39:20|106104.7|106054.7|106104.7|106054.7|106104.7|106054.7|106104.7|106054.7|1
1725241170000|2024-09-02 01:39:30|106104.6|106054.6|106108.6|106058.6|106113|106063|106104.6|106054.6|14
1725241180000|2024-09-02 01:39:40|106108.1|106058.1|106107.8|106057.8|106108.1|106058.1|106107.7|106057.7|5
1725241190000|2024-09-02 01:39:50|106107.4|106057.4|106107.3|106057.3|106109.6|106059.6|106106.8|106056.8|17
1725241200000|2024-09-02 01:40:00|106107.2|106057.2|106106.9|106056.9|106107.2|106057.2|106106.9|106056.9|4
1725241210000|2024-09-02 01:40:10|106107|106057|106108.4|106058.4|106109|106059|106107|106057|11
1725241220000|2024-09-02 01:40:20|106108.1|106058.1|106108.1|106058.1|106113.4|106063.4|106107.2|106057.2|17
1725241230000|2024-09-02 01:40:30|106108|106058|106108.9|106058.9|106109|106059|106107.7|106057.7|9
1725241240000|2024-09-02 01:40:40|106109.3|106059.3|106109.2|106059.2|106110.1|106060.1|106109.2|106059.2|8
1725241250000|2024-09-02 01:40:50|106109.5|106059.5|106108.7|106058.7|106109.5|106059.5|106108.3|106058.3|8
1725241260000|2024-09-02 01:41:00|106110|106060|106108|106058|106110.4|106060.4|106108|106058|12
1725241270000|2024-09-02 01:41:10|106107.5|106057.5|106106.5|106056.5|106112.4|106062.4|106106.3|106056.3|20
1725241280000|2024-09-02 01:41:20|106106.7|106056.7|106104.3|106054.3|106106.7|106056.7|106104.3|106054.3|11
1725241290000|2024-09-02 01:41:30|106106|106056|106105.4|106055.4|106106.9|106056.9|106105|106055|19
1725241300000|2024-09-02 01:41:40|106105.3|106055.3|106098.8|106048.8|106105.3|106055.3|106096.3|106046.3|17
1725241310000|2024-09-02 01:41:50|106098.7|106048.7|106099.8|106049.8|106099.8|106049.8|106098.7|106048.7|5
1725241320000|2024-09-02 01:42:00|106099.9|106049.9|106099.8|106049.8|106099.9|106049.9|106099.8|106049.8|2
1725241330000|2024-09-02 01:42:10|106099.7|106049.7|106099.7|106049.7|106100.2|106050.2|106099.6|106049.6|5
1725241340000|2024-09-02 01:42:20|106100.1|106050.1|106103.8|106053.8|106103.8|106053.8|106100.1|106050.1|6
1725241350000|2024-09-02 01:42:30|106103.5|106053.5|106103|106053|106105.2|106055.2|106103|106053|7
1725241360000|2024-09-02 01:42:40|106103.4|106053.4|106103.8|106053.8|106103.8|106053.8|106103.4|106053.4|5
1725241370000|2024-09-02 01:42:50|106103.7|106053.7|106103.2|106053.2|106112.4|106062.4|106102.7|106052.7|22
1725241380000|2024-09-02 01:43:00|106103.6|106053.6|106117.7|106067.7|106117.7|106067.7|106103.6|106053.6|18
1725241390000|2024-09-02 01:43:10|106117.1|106067.1|106118.1|106068.1|106119.1|106069.1|106116.8|106066.8|17
1725241400000|2024-09-02 01:43:20|106118.2|106068.2|106118.2|106068.2|106118.3|106068.3|106118.2|106068.2|3
1725241410000|2024-09-02 01:43:30|106117.2|106067.2|106112.9|106062.9|106126.1|106076.1|106109.7|106059.7|39
1725241420000|2024-09-02 01:43:40|106112.6|106062.6|106115.9|106065.9|106116.8|106066.8|106112.2|106062.2|12
1725241430000|2024-09-02 01:43:50|106116.5|106066.5|106115.5|106065.5|106116.6|106066.6|106115.3|106065.3|5
1725241440000|2024-09-02 01:44:00|106115.4|106065.4|106116.7|106066.7|106116.7|106066.7|106115.4|106065.4|3
1725241450000|2024-09-02 01:44:10|106116.9|106066.9|106113.3|106063.3|106117.8|106067.8|106112|106062|27
1725241460000|2024-09-02 01:44:20|106112.7|106062.7|106113.5|106063.5|106114.8|106064.8|106109.1|106059.1|40
1725241470000|2024-09-02 01:44:30|106116.9|106066.9|106113.3|106063.3|106116.9|106066.9|106112.6|106062.6|11
1725241480000|2024-09-02 01:44:40|106113.4|106063.4|106115.4|106065.4|106117.6|106067.6|106113.4|106063.4|12
1725241490000|2024-09-02 01:44:50|106116|106066|106115.5|106065.5|106116.7|106066.7|106115.4|106065.4|10
1725241500000|2024-09-02 01:45:00|106115.6|106065.6|106112.1|106062.1|106115.6|106065.6|106111.2|106061.2|19
1725241510000|2024-09-02 01:45:10|106112|106062|106107.1|106057.1|106113.9|106063.9|106104.4|106054.4|27
1725241520000|2024-09-02 01:45:20|106107.4|106057.4|106101.8|106051.8|106107.5|106057.5|106095.3|106045.3|25
1725241530000|2024-09-02 01:45:30|106101.6|106051.6|106104.1|106054.1|106104.1|106054.1|106101.6|106051.6|5
1725241540000|2024-09-02 01:45:40|106103.8|106053.8|106104.8|106054.8|106105|106055|106103.7|106053.7|10
1725241550000|2024-09-02 01:45:50|106105.1|106055.1|106109.7|106059.7|106110.1|106060.1|106104.5|106054.5|12
1725241560000|2024-09-02 01:46:00|106110|106060|106110.9|106060.9|106110.9|106060.9|106110|106060|4
1725241570000|2024-09-02 01:46:10|106110.8|106060.8|106110.8|106060.8|106110.8|106060.8|106110.8|106060.8|1
1725241580000|2024-09-02 01:46:20|106110.7|106060.7|106110.4|106060.4|106110.9|106060.9|106110.4|106060.4|4
1725241590000|2024-09-02 01:46:30|106110.1|106060.1|106110.1|106060.1|106110.1|106060.1|106110.1|106060.1|1
1725241600000|2024-09-02 01:46:40|106110|106060|106109|106059|106110|106060|106109|106059|6
1725241610000|2024-09-02 01:46:50|106109.3|106059.3|106110.9|106060.9|106110.9|106060.9|106109.3|106059.3|4
1725241620000|2024-09-02 01:47:00|106110.8|106060.8|106110.1|106060.1|106110.8|106060.8|106109.8|106059.8|7
1725241630000|2024-09-02 01:47:10|106110|106060|106110.1|106060.1|106110.1|106060.1|106109.9|106059.9|5
1725241640000|2024-09-02 01:47:20|106110.2|106060.2|106109.4|106059.4|106113.9|106063.9|106109.1|106059.1|16
1725241650000|2024-09-02 01:47:30|106109.1|106059.1|106108.9|106058.9|106109.1|106059.1|106108.8|106058.8|4
1725241660000|2024-09-02 01:47:40|106108.8|106058.8|106109.2|106059.2|106109.2|106059.2|106108.8|106058.8|4
1725241670000|2024-09-02 01:47:50|106109.5|106059.5|106110.6|106060.6|106111|106061|106109.5|106059.5|6
1725241680000|2024-09-02 01:48:00|106110.5|106060.5|106111|106061|106111|106061|106110.5|106060.5|4
1725241690000|2024-09-02 01:48:10|106110.9|106060.9|106110.5|106060.5|106110.9|106060.9|106110.5|106060.5|4
1725241700000|2024-09-02 01:48:20|106110.4|106060.4|106109.7|106059.7|106114.4|106064.4|106109.7|106059.7|19
1725241710000|2024-09-02 01:48:30|106109.4|106059.4|106109.5|106059.5|106109.5|106059.5|106109.1|106059.1|4
1725241720000|2024-09-02 01:48:40|106109.6|106059.6|106109.6|106059.6|106109.6|106059.6|106109.5|106059.5|3
1725241730000|2024-09-02 01:48:50|106109.7|106059.7|106114.1|106064.1|106117.3|106067.3|106109.7|106059.7|24
1725241740000|2024-09-02 01:49:00|106114.4|106064.4|106116.9|106066.9|106116.9|106066.9|106114.3|106064.3|10
1725241750000|2024-09-02 01:49:10|106117.9|106067.9|106121.6|106071.6|106121.9|106071.9|106117.9|106067.9|8
1725241760000|2024-09-02 01:49:20|106121.4|106071.4|106120.9|106070.9|106121.4|106071.4|106120.3|106070.3|6
1725241770000|2024-09-02 01:49:30|106120.6|106070.6|106117.5|106067.5|106120.6|106070.6|106117.5|106067.5|9
1725241780000|2024-09-02 01:49:40|106117.4|106067.4|106117.6|106067.6|106118.1|106068.1|106117.4|106067.4|5
1725241790000|2024-09-02 01:49:50|106117.2|106067.2|106115.5|106065.5|106117.2|106067.2|106115.5|106065.5|6
1725241800000|2024-09-02 01:50:00|106115.6|106065.6|106115.4|106065.4|106116.3|106066.3|106115.1|106065.1|9
1725241810000|2024-09-02 01:50:10|106117.9|106067.9|106116.7|106066.7|106119|106069|106116.6|106066.6|17
1725241820000|2024-09-02 01:50:20|106116.6|106066.6|106118.4|106068.4|106118.4|106068.4|106116.4|106066.4|11
1725241830000|2024-09-02 01:50:30|106118.1|106068.1|106116.8|106066.8|106118.1|106068.1|106116.4|106066.4|9
1725241840000|2024-09-02 01:50:40|106117.2|106067.2|106116.8|106066.8|106117.2|106067.2|106116.8|106066.8|2
1725241850000|2024-09-02 01:50:50|106116.9|106066.9|106120.6|106070.6|106120.6|106070.6|106116.9|106066.9|8
1725241860000|2024-09-02 01:51:00|106121.1|106071.1|106122.4|106072.4|106123|106073|106121.1|106071.1|13
1725241870000|2024-09-02 01:51:10|106122.7|106072.7|106124.4|106074.4|106124.4|106074.4|106121|106071|11
1725241880000|2024-09-02 01:51:20|106124.3|106074.3|106123.5|106073.5|106124.4|106074.4|106123.5|106073.5|5
1725241890000|2024-09-02 01:51:30|106122.9|106072.9|106123.8|106073.8|106123.8|106073.8|106121.7|106071.7|6
1725241900000|2024-09-02 01:51:40|106123.7|106073.7|106124.6|106074.6|106125.4|106075.4|106123.7|106073.7|6
1725241910000|2024-09-02 01:51:50|106123|106073|106124.3|106074.3|106127.2|106077.2|106123|106073|18
1725241920000|2024-09-02 01:52:00|106124.4|106074.4|106124.6|106074.6|106125|106075|106124.4|106074.4|8
1725241930000|2024-09-02 01:52:10|106124.9|106074.9|106128.2|106078.2|106128.2|106078.2|106124.6|106074.6|13
1725241940000|2024-09-02 01:52:20|106129|106079|106133.1|106083.1|106133.8|106083.8|106129|106079|10
1725241950000|2024-09-02 01:52:30|106133.4|106083.4|106133.3|106083.3|106133.5|106083.5|106132.9|106082.9|7
1725241960000|2024-09-02 01:52:40|106133.2|106083.2|106133.1|106083.1|106133.3|106083.3|106132.9|106082.9|6
1725241970000|2024-09-02 01:52:50|106134.2|106084.2|106134.2|106084.2|106134.2|106084.2|106134.1|106084.1|3
1725241980000|2024-09-02 01:53:00|106134.8|106084.8|106135.6|106085.6|106135.6|106085.6|106134.5|106084.5|4
1725241990000|2024-09-02 01:53:10|106135.5|106085.5|106135.9|106085.9|106136|106086|106132.6|106082.6|14
1725242000000|2024-09-02 01:53:20|106136|106086|106135.7|106085.7|106136|106086|106135.7|106085.7|2
1725242010000|2024-09-02 01:53:30|106135.6|106085.6|106135.2|106085.2|106135.9|106085.9|106135|106085|6
1725242020000|2024-09-02 01:53:40|106135|106085|106136.7|106086.7|106136.9|106086.9|106135|106085|5
1725242030000|2024-09-02 01:53:50|106136.9|106086.9|106142|106092|106146.4|106096.4|106132.9|106082.9|26
1725242040000|2024-09-02 01:54:00|106144.5|106094.5|106145.5|106095.5|106145.8|106095.8|106144.5|106094.5|9
1725242050000|2024-09-02 01:54:10|106145.8|106095.8|106145.2|106095.2|106146.2|106096.2|106144.2|106094.2|6
1725242060000|2024-09-02 01:54:20|106144.5|106094.5|106146.3|106096.3|106146.6|106096.6|106144.2|106094.2|8
1725242070000|2024-09-02 01:54:30|106146|106096|106145.1|106095.1|106146.1|106096.1|106144.3|106094.3|13
1725242080000|2024-09-02 01:54:40|106144.2|106094.2|106142.5|106092.5|106144.2|106094.2|106139.5|106089.5|11
1725242090000|2024-09-02 01:54:50|106142.4|106092.4|106142|106092|106142.4|106092.4|106141.7|106091.7|3
1725242100000|2024-09-02 01:55:00|106142.6|106092.6|106145.8|106095.8|106145.8|106095.8|106141.1|106091.1|12
1725242110000|2024-09-02 01:55:10|106146.1|106096.1|106152.1|106102.1|106152.1|106102.1|106141.2|106091.2|22
1725242120000|2024-09-02 01:55:20|106152.2|106102.2|106152.5|106102.5|106152.5|106102.5|106152.2|106102.2|2
1725242130000|2024-09-02 01:55:30|106152.4|106102.4|106152.9|106102.9|106152.9|106102.9|106152.4|106102.4|3
1725242140000|2024-09-02 01:55:40|106152.7|106102.7|106158|106108|106159.5|106109.5|106152.7|106102.7|23
1725242150000|2024-09-02 01:55:50|106158.7|106108.7|106159.9|106109.9|106159.9|106109.9|106158.7|106108.7|5
1725242160000|2024-09-02 01:56:00|106159.7|106109.7|106149.3|106099.3|106159.7|106109.7|106143.3|106093.3|24
1725242170000|2024-09-02 01:56:10|106149.4|106099.4|106150|106100|106150|106100|106149.4|106099.4|2
1725242190000|2024-09-02 01:56:30|106150.1|106100.1|106149.3|106099.3|106150.1|106100.1|106149.3|106099.3|5
1725242200000|2024-09-02 01:56:40|106149.4|106099.4|106148.5|106098.5|106149.4|106099.4|106142.9|106092.9|14
1725242210000|2024-09-02 01:56:50|106149.4|106099.4|106148.6|106098.6|106149.5|106099.5|106147.4|106097.4|7
1725242220000|2024-09-02 01:57:00|106148.5|106098.5|106148.6|106098.6|106148.8|106098.8|106148.5|106098.5|3
1725242230000|2024-09-02 01:57:10|106148|106098|106149.2|106099.2|106149.2|106099.2|106146.2|106096.2|9
1725242240000|2024-09-02 01:57:20|106149.3|106099.3|106151.8|106101.8|106151.8|106101.8|106148.8|106098.8|12
1725242250000|2024-09-02 01:57:30|106150.1|106100.1|106149.6|106099.6|106150.2|106100.2|106149.6|106099.6|7
1725242260000|2024-09-02 01:57:40|106149.7|106099.7|106150.9|106100.9|106150.9|106100.9|106149.7|106099.7|5
1725242270000|2024-09-02 01:57:50|106152|106102|106152.2|106102.2|106152.2|106102.2|106151.7|106101.7|6
1725242280000|2024-09-02 01:58:00|106152.5|106102.5|106154.8|106104.8|106154.8|106104.8|106152.5|106102.5|7
1725242290000|2024-09-02 01:58:10|106154.7|106104.7|106155.6|106105.6|106155.6|106105.6|106154.6|106104.6|5
1725242300000|2024-09-02 01:58:20|106155.8|106105.8|106156.6|106106.6|106156.6|106106.6|106155.5|106105.5|5
1725242310000|2024-09-02 01:58:30|106158.9|106108.9|106157.7|106107.7|106161.9|106111.9|106154.8|106104.8|14
1725242320000|2024-09-02 01:58:40|106157.3|106107.3|106156.7|106106.7|106157.3|106107.3|106156.7|106106.7|3
1725242330000|2024-09-02 01:58:50|106156.5|106106.5|106161.4|106111.4|106164|106114|106154.8|106104.8|21
1725242340000|2024-09-02 01:59:00|106161.8|106111.8|106163.9|106113.9|106163.9|106113.9|106160.4|106110.4|7
1725242350000|2024-09-02 01:59:10|106159.5|106109.5|106163.1|106113.1|106163.1|106113.1|106154|106104|27
1725242360000|2024-09-02 01:59:20|106163.4|106113.4|106163.4|106113.4|106165.4|106115.4|106163.2|106113.2|14
1725242370000|2024-09-02 01:59:30|106163|106113|106164.4|106114.4|106164.9|106114.9|106162|106112|10
1725242380000|2024-09-02 01:59:40|106164.9|106114.9|106166.9|106116.9|106166.9|106116.9|106164.9|106114.9|6
1725242390000|2024-09-02 01:59:50|106166.6|106116.6|106165|106115|106166.6|106116.6|106165|106115|6
1725242400000|2024-09-02 02:00:00|106160.9|106110.9|106165.8|106115.8|106165.8|106115.8|106160.9|106110.9|13
1725242410000|2024-09-02 02:00:10|106167.6|106117.6|106165.5|106115.5|106167.6|106117.6|106161.6|106111.6|13
1725242420000|2024-09-02 02:00:20|106164.9|106114.9|106166.1|106116.1|106166.1|106116.1|106161.8|106111.8|13
1725242430000|2024-09-02 02:00:30|106166.4|106116.4|106163.5|106113.5|106166.4|106116.4|106163.5|106113.5|11
1725242440000|2024-09-02 02:00:40|106163.4|106113.4|106165.3|106115.3|106166.3|106116.3|106163.2|106113.2|10
1725242450000|2024-09-02 02:00:50|106165.1|106115.1|106165.8|106115.8|106166.3|106116.3|106164.2|106114.2|7
1725242460000|2024-09-02 02:01:00|106165.7|106115.7|106162.2|106112.2|106166.4|106116.4|106161.8|106111.8|14
1725242470000|2024-09-02 02:01:10|106162.3|106112.3|106163.2|106113.2|106165.4|106115.4|106161.4|106111.4|8
1725242480000|2024-09-02 02:01:20|106164|106114|106166.2|106116.2|106166.6|106116.6|106163.3|106113.3|17
1725242490000|2024-09-02 02:01:30|106166.3|106116.3|106166.9|106116.9|106170|106120|106165.5|106115.5|18
1725242500000|2024-09-02 02:01:40|106167.1|106117.1|106177.5|106127.5|106180.2|106130.2|106167.1|106117.1|22
1725242510000|2024-09-02 02:01:50|106177.4|106127.4|106178.4|106128.4|106181.4|106131.4|106170|106120|40
1725242520000|2024-09-02 02:02:00|106178.9|106128.9|106165.3|106115.3|106182.4|106132.4|106165.3|106115.3|23
1725242530000|2024-09-02 02:02:10|106165.7|106115.7|106171|106121|106171.1|106121.1|106165.7|106115.7|17
1725242540000|2024-09-02 02:02:20|106169.4|106119.4|106170.9|106120.9|106171.7|106121.7|106168.2|106118.2|18
1725242550000|2024-09-02 02:02:30|106171.2|106121.2|106172.2|106122.2|106173|106123|106169.9|106119.9|16
1725242560000|2024-09-02 02:02:40|106172.3|106122.3|106171.9|106121.9|106172.3|106122.3|106171.9|106121.9|5
1725242570000|2024-09-02 02:02:50|106171.5|106121.5|106168.1|106118.1|106172|106122|106167.7|106117.7|20
1725242580000|2024-09-02 02:03:00|106169|106119|106168.5|106118.5|106171.3|106121.3|106167|106117|24
1725242590000|2024-09-02 02:03:10|106170.3|106120.3|106172.2|106122.2|106172.2|106122.2|106170.3|106120.3|4
1725242600000|2024-09-02 02:03:20|106171.6|106121.6|106172.4|106122.4|106172.4|106122.4|106171.6|106121.6|6
1725242610000|2024-09-02 02:03:30|106171.9|106121.9|106171.8|106121.8|106172.8|106122.8|106171.5|106121.5|9
1725242620000|2024-09-02 02:03:40|106172.1|106122.1|106171.9|106121.9|106173.2|106123.2|106169.3|106119.3|20
1725242630000|2024-09-02 02:03:50|106171.5|106121.5|106171.4|106121.4|106171.7|106121.7|106167.2|106117.2|18
1725242640000|2024-09-02 02:04:00|106171.5|106121.5|106173.2|106123.2|106173.2|106123.2|106167.6|106117.6|23
1725242650000|2024-09-02 02:04:10|106173.1|106123.1|106178.5|106128.5|106179|106129|106172.4|106122.4|13
1725242660000|2024-09-02 02:04:20|106178.2|106128.2|106174.6|106124.6|106178.2|106128.2|106174.6|106124.6|11
1725242670000|2024-09-02 02:04:30|106174.2|106124.2|106177.9|106127.9|106178|106128|106173.1|106123.1|19
1725242680000|2024-09-02 02:04:40|106177.7|106127.7|106177.8|106127.8|106177.8|106127.8|106177.3|106127.3|5
1725242690000|2024-09-02 02:04:50|106177.1|106127.1|106176.1|106126.1|106177.2|106127.2|106176.1|106126.1|6
1725242700000|2024-09-02 02:05:00|106175|106125|106175.6|106125.6|106175.6|106125.6|106175|106125|5
1725242710000|2024-09-02 02:05:10|106175.8|106125.8|106179.7|106129.7|106180.6|106130.6|106175.8|106125.8|29
1725242720000|2024-09-02 02:05:20|106179.9|106129.9|106180.5|106130.5|106180.5|106130.5|106179.9|106129.9|6
1725242730000|2024-09-02 02:05:30|106181|106131|106183.4|106133.4|106183.6|106133.6|106178.4|106128.4|16
1725242740000|2024-09-02 02:05:40|106182.7|106132.7|106170.9|106120.9|106183|106133|106170.9|106120.9|15
1725242750000|2024-09-02 02:05:50|106171.4|106121.4|106171.3|106121.3|106172|106122|106171.3|106121.3|8
1725242760000|2024-09-02 02:06:00|106169.8|106119.8|106170.4|106120.4|106170.8|106120.8|106168.6|106118.6|13
1725242770000|2024-09-02 02:06:10|106170.7|106120.7|106175|106125|106175.3|106125.3|106170.7|106120.7|8
1725242780000|2024-09-02 02:06:20|106174.8|106124.8|106172|106122|106174.8|106124.8|106171.8|106121.8|7
1725242790000|2024-09-02 02:06:30|106172.2|106122.2|106172.7|106122.7|106173.6|106123.6|106172.2|106122.2|9
1725242800000|2024-09-02 02:06:40|106172.5|106122.5|106173.7|106123.7|106173.7|106123.7|106172|106122|10
1725242810000|2024-09-02 02:06:50|106173.2|106123.2|106174.6|106124.6|106176.7|106126.7|106172.9|106122.9|22
1725242820000|2024-09-02 02:07:00|106175|106125|106175|106125|106175.7|106125.7|106173.8|106123.8|11
1725242830000|2024-09-02 02:07:10|106175.6|106125.6|106176.6|106126.6|106176.6|106126.6|106175.1|106125.1|9
1725242840000|2024-09-02 02:07:20|106176.2|106126.2|106178.7|106128.7|106179|106129|106176|106126|14
1725242850000|2024-09-02 02:07:30|106176.8|106126.8|106175.4|106125.4|106178.7|106128.7|106174|106124|32
1725242860000|2024-09-02 02:07:40|106175|106125|106177.7|106127.7|106177.7|106127.7|106174.9|106124.9|12
1725242870000|2024-09-02 02:07:50|106178.1|106128.1|106179|106129|106180.2|106130.2|106173.8|106123.8|17
1725242880000|2024-09-02 02:08:00|106178.2|106128.2|106180|106130|106181.1|106131.1|106177.6|106127.6|14
1725242890000|2024-09-02 02:08:10|106179.1|106129.1|106183.4|106133.4|106183.8|106133.8|106173.6|106123.6|37
1725242900000|2024-09-02 02:08:20|106183.8|106133.8|106186.9|106136.9|106187|106137|106183.8|106133.8|19
1725242910000|2024-09-02 02:08:30|106185.4|106135.4|106183.9|106133.9|106191.9|106141.9|106182.9|106132.9|34
1725242920000|2024-09-02 02:08:40|106183.8|106133.8|106181|106131|106183.8|106133.8|106181|106131|11
1725242930000|2024-09-02 02:08:50|106187.7|106137.7|106182.5|106132.5|106187.7|106137.7|106182|106132|19
1725242940000|2024-09-02 02:09:00|106182.4|106132.4|106182.5|106132.5|106184|106134|106181.8|106131.8|20
1725242950000|2024-09-02 02:09:10|106182.1|106132.1|106181.5|106131.5|106182.5|106132.5|106181|106131|8
1725242960000|2024-09-02 02:09:20|106180.9|106130.9|106180.7|106130.7|106181.4|106131.4|106179.8|106129.8|8
1725242970000|2024-09-02 02:09:30|106180.2|106130.2|106178.2|106128.2|106180.2|106130.2|106177.1|106127.1|17
1725242980000|2024-09-02 02:09:40|106178.1|106128.1|106176|106126|106178.2|106128.2|106172.3|106122.3|24
1725242990000|2024-09-02 02:09:50|106175.7|106125.7|106173.9|106123.9|106176.1|106126.1|106173.2|106123.2|21
1725243000000|2024-09-02 02:10:00|106175.2|106125.2|106179.6|106129.6|106181|106131|106170.7|106120.7|27
1725243010000|2024-09-02 02:10:10|106179.3|106129.3|106176|106126|106179.3|106129.3|106174.3|106124.3|10
1725243020000|2024-09-02 02:10:20|106176.2|106126.2|106177.1|106127.1|106177.6|106127.6|106176.2|106126.2|12
1725243030000|2024-09-02 02:10:30|106177.8|106127.8|106180.7|106130.7|106182.1|106132.1|106177.8|106127.8|24
1725243040000|2024-09-02 02:10:40|106181.7|106131.7|106182.8|106132.8|106183.3|106133.3|106181.7|106131.7|12
1725243050000|2024-09-02 02:10:50|106185.7|106135.7|106181.8|106131.8|106187.4|106137.4|106181.8|106131.8|19
1725243060000|2024-09-02 02:11:00|106182.2|106132.2|106174|106124|106182.2|106132.2|106167.9|106117.9|30
1725243070000|2024-09-02 02:11:10|106174.3|106124.3|106171.4|106121.4|106174.4|106124.4|106171.4|106121.4|11
1725243080000|2024-09-02 02:11:20|106171.5|106121.5|106172.2|106122.2|106172.2|106122.2|106171.5|106121.5|7
1725243090000|2024-09-02 02:11:30|106173.3|106123.3|106172.2|106122.2|106173.3|106123.3|106171.6|106121.6|10
1725243100000|2024-09-02 02:11:40|106173.5|106123.5|106171.4|106121.4|106174.2|106124.2|106171.4|106121.4|11
1725243110000|2024-09-02 02:11:50|106171.1|106121.1|106169.8|106119.8|106171.6|106121.6|106169.1|106119.1|18
1725243120000|2024-09-02 02:12:00|106171.4|106121.4|106170|106120|106171.4|106121.4|106169.9|106119.9|8
1725243130000|2024-09-02 02:12:10|106169.9|106119.9|106174.4|106124.4|106174.8|106124.8|106169.7|106119.7|16
1725243140000|2024-09-02 02:12:20|106174.7|106124.7|106175.8|106125.8|106176.6|106126.6|106174.7|106124.7|8
1725243150000|2024-09-02 02:12:30|106175.4|106125.4|106173.2|106123.2|106176.2|106126.2|106172.7|106122.7|16
1725243160000|2024-09-02 02:12:40|106173.1|106123.1|106176.3|106126.3|106176.6|106126.6|106173|106123|15
1725243170000|2024-09-02 02:12:50|106176.5|106126.5|106173.9|106123.9|106176.9|106126.9|106173.9|106123.9|10
1725243180000|2024-09-02 02:13:00|106174.2|106124.2|106177.7|106127.7|106178.5|106128.5|106174.2|106124.2|12
1725243190000|2024-09-02 02:13:10|106177.1|106127.1|106176.6|106126.6|106177.3|106127.3|106176.6|106126.6|8
1725243200000|2024-09-02 02:13:20|106176.5|106126.5|106171.3|106121.3|106178.1|106128.1|106171.3|106121.3|23
1725243210000|2024-09-02 02:13:30|106171.2|106121.2|106174.4|106124.4|106174.6|106124.6|106171.2|106121.2|11
1725243220000|2024-09-02 02:13:40|106174.5|106124.5|106176.8|106126.8|106177.9|106127.9|106174.1|106124.1|15
1725243230000|2024-09-02 02:13:50|106176.6|106126.6|106179.4|106129.4|106179.4|106129.4|106176.5|106126.5|11
1725243240000|2024-09-02 02:14:00|106179.5|106129.5|106175.1|106125.1|106179.5|106129.5|106174.8|106124.8|17
1725243250000|2024-09-02 02:14:10|106175.3|106125.3|106177.2|106127.2|106178.3|106128.3|106172.9|106122.9|12
1725243260000|2024-09-02 02:14:20|106177.4|106127.4|106177.8|106127.8|106178.9|106128.9|106175|106125|20
1725243270000|2024-09-02 02:14:30|106178.1|106128.1|106179.6|106129.6|106181.1|106131.1|106175.9|106125.9|19
1725243280000|2024-09-02 02:14:40|106180|106130|106179.9|106129.9|106181.2|106131.2|106179.8|106129.8|11
1725243290000|2024-09-02 02:14:50|106179.8|106129.8|106179.7|106129.7|106180.4|106130.4|106179.7|106129.7|8
1725243300000|2024-09-02 02:15:00|106179.4|106129.4|106180|106130|106184.2|106134.2|106179.4|106129.4|15
1725243310000|2024-09-02 02:15:10|106180.1|106130.1|106179|106129|106184|106134|106178.5|106128.5|21
1725243320000|2024-09-02 02:15:20|106179.1|106129.1|106181.7|106131.7|106181.7|106131.7|106179|106129|18
1725243330000|2024-09-02 02:15:30|106181|106131|106184.4|106134.4|106188.7|106138.7|106180.6|106130.6|33
1725243340000|2024-09-02 02:15:40|106184.2|106134.2|106189.1|106139.1|106191.6|106141.6|106180.3|106130.3|27
1725243350000|2024-09-02 02:15:50|106191.1|106141.1|106188|106138|106193.9|106143.9|106188|106138|22
1725243360000|2024-09-02 02:16:00|106188.1|106138.1|106188.1|106138.1|106188.2|106138.2|106187.6|106137.6|6
1725243370000|2024-09-02 02:16:10|106187.5|106137.5|106189.6|106139.6|106192.8|106142.8|106187.5|106137.5|26
1725243380000|2024-09-02 02:16:20|106190|106140|106189|106139|106190|106140|106189|106139|5
1725243390000|2024-09-02 02:16:30|106188.5|106138.5|106188.3|106138.3|106192.7|106142.7|106188.3|106138.3|20
1725243400000|2024-09-02 02:16:40|106188.7|106138.7|106188|106138|106189|106139|106188|106138|6
1725243410000|2024-09-02 02:16:50|106188.3|106138.3|106186.6|106136.6|106188.3|106138.3|106186.6|106136.6|8
1725243420000|2024-09-02 02:17:00|106186.4|106136.4|106188.1|106138.1|106193.6|106143.6|106186.3|106136.3|16
1725243430000|2024-09-02 02:17:10|106188.2|106138.2|106188.9|106138.9|106189|106139|106188.2|106138.2|6
1725243440000|2024-09-02 02:17:20|106188.8|106138.8|106185.5|106135.5|106190.9|106140.9|106185.3|106135.3|10
1725243450000|2024-09-02 02:17:30|106185.3|106135.3|106185|106135|106186.1|106136.1|106183.4|106133.4|13
1725243460000|2024-09-02 02:17:40|106185.7|106135.7|106186.1|106136.1|106190.6|106140.6|106185.7|106135.7|16
1725243470000|2024-09-02 02:17:50|106185.8|106135.8|106183.4|106133.4|106185.8|106135.8|106183.3|106133.3|11
1725243480000|2024-09-02 02:18:00|106183.3|106133.3|106183.1|106133.1|106183.3|106133.3|106183.1|106133.1|4
1725243490000|2024-09-02 02:18:10|106183.2|106133.2|106182.6|106132.6|106183.2|106133.2|106182.4|106132.4|5
1725243500000|2024-09-02 02:18:20|106182.4|106132.4|106184.1|106134.1|106184.3|106134.3|106182.4|106132.4|9
1725243510000|2024-09-02 02:18:30|106184.3|106134.3|106183.7|106133.7|106184.3|106134.3|106182.7|106132.7|4
1725243520000|2024-09-02 02:18:40|106183.6|106133.6|106183.3|106133.3|106183.9|106133.9|106183.2|106133.2|7
1725243530000|2024-09-02 02:18:50|106183.2|106133.2|106183.3|106133.3|106183.5|106133.5|106182.6|106132.6|5
1725243540000|2024-09-02 02:19:00|106183.5|106133.5|106182.9|106132.9|106183.5|106133.5|106182.8|106132.8|8
1725243550000|2024-09-02 02:19:10|106183.4|106133.4|106183.8|106133.8|106184|106134|106182.9|106132.9|9
1725243560000|2024-09-02 02:19:20|106183.9|106133.9|106183.4|106133.4|106183.9|106133.9|106183.4|106133.4|2
1725243570000|2024-09-02 02:19:30|106182.9|106132.9|106182.5|106132.5|106182.9|106132.9|106182.5|106132.5|6
1725243580000|2024-09-02 02:19:40|106182.3|106132.3|106184.2|106134.2|106184.8|106134.8|106182.3|106132.3|7
1725243590000|2024-09-02 02:19:50|106184.9|106134.9|106185.6|106135.6|106186.5|106136.5|106183|106133|23
1725243600000|2024-09-02 02:20:00|106185.1|106135.1|106189.1|106139.1|106189.1|106139.1|106180|106130|29
1725243610000|2024-09-02 02:20:10|106187.8|106137.8|106184|106134|106189.1|106139.1|106181.3|106131.3|25
1725243620000|2024-09-02 02:20:20|106184.1|106134.1|106184.8|106134.8|106187.3|106137.3|106183.9|106133.9|14
1725243630000|2024-09-02 02:20:30|106185.2|106135.2|106185.1|106135.1|106185.2|106135.2|106183.4|106133.4|23
1725243640000|2024-09-02 02:20:40|106184.7|106134.7|106184.5|106134.5|106190.3|106140.3|106183.2|106133.2|28
1725243650000|2024-09-02 02:20:50|106184.1|106134.1|106185.7|106135.7|106188.7|106138.7|106183.4|106133.4|34
1725243660000|2024-09-02 02:21:00|106185.8|106135.8|106186.1|106136.1|106186.1|106136.1|106185.3|106135.3|7
1725243670000|2024-09-02 02:21:10|106186|106136|106184.6|106134.6|106189.7|106139.7|106181.8|106131.8|28
1725243680000|2024-09-02 02:21:20|106184.4|106134.4|106184.7|106134.7|106185|106135|106184.4|106134.4|7
1725243690000|2024-09-02 02:21:30|106187.1|106137.1|106188.4|106138.4|106190.1|106140.1|106187.1|106137.1|37
1725243700000|2024-09-02 02:21:40|106188.6|106138.6|106188.1|106138.1|106189|106139|106187.6|106137.6|18
1725243710000|2024-09-02 02:21:50|106188.4|106138.4|106189.3|106139.3|106191.2|106141.2|106188|106138|13
1725243720000|2024-09-02 02:22:00|106189.2|106139.2|106187.6|106137.6|106189.2|106139.2|106187.6|106137.6|8
1725243730000|2024-09-02 02:22:10|106187.8|106137.8|106187.5|106137.5|106195.9|106145.9|106187.4|106137.4|22
1725243740000|2024-09-02 02:22:20|106187.4|106137.4|106189|106139|106189.8|106139.8|106186.9|106136.9|8
1725243750000|2024-09-02 02:22:30|106189.7|106139.7|106188.7|106138.7|106190.6|106140.6|106188.7|106138.7|8
1725243760000|2024-09-02 02:22:40|106188.4|106138.4|106187|106137|106188.4|106138.4|106186.8|106136.8|5
1725243770000|2024-09-02 02:22:50|106187.2|106137.2|106187.3|106137.3|106187.4|106137.4|106187.1|106137.1|4
1725243780000|2024-09-02 02:23:00|106187.2|106137.2|106188.5|106138.5|106188.5|106138.5|106186.9|106136.9|9
1725243790000|2024-09-02 02:23:10|106188.4|106138.4|106187.2|106137.2|106188.4|106138.4|106187.2|106137.2|6
1725243800000|2024-09-02 02:23:20|106187.3|106137.3|106188.4|106138.4|106188.6|106138.6|106187.3|106137.3|6
1725243810000|2024-09-02 02:23:30|106188.2|106138.2|106187.7|106137.7|106189.7|106139.7|106187.6|106137.6|10
1725243820000|2024-09-02 02:23:40|106187.8|106137.8|106188.7|106138.7|106188.7|106138.7|106187.5|106137.5|4
1725243830000|2024-09-02 02:23:50|106187.3|106137.3|106188|106138|106188|106138|106187.3|106137.3|3
1725243840000|2024-09-02 02:24:00|106187.5|106137.5|106190|106140|106195.3|106145.3|106187.5|106137.5|20
1725243850000|2024-09-02 02:24:10|106190.1|106140.1|106187.9|106137.9|106190.1|106140.1|106187.9|106137.9|11
1725243860000|2024-09-02 02:24:20|106187.8|106137.8|106187|106137|106187.8|106137.8|106187|106137|3
1725243870000|2024-09-02 02:24:30|106187.3|106137.3|106187.2|106137.2|106187.3|106137.3|106187.2|106137.2|2
1725243880000|2024-09-02 02:24:40|106187.3|106137.3|106187.4|106137.4|106187.6|106137.6|106187.3|106137.3|4
1725243890000|2024-09-02 02:24:50|106187.5|106137.5|106187.3|106137.3|106187.7|106137.7|106187.3|106137.3|5
1725243900000|2024-09-02 02:25:00|106187.7|106137.7|106187.3|106137.3|106187.7|106137.7|106186.9|106136.9|5
1725243910000|2024-09-02 02:25:10|106188.8|106138.8|106188.6|106138.6|106188.8|106138.8|106186.8|106136.8|8
1725243920000|2024-09-02 02:25:20|106188.7|106138.7|106187|106137|106188.7|106138.7|106187|106137|6
1725243930000|2024-09-02 02:25:30|106186.9|106136.9|106187.6|106137.6|106188.2|106138.2|106186.9|106136.9|8
1725243940000|2024-09-02 02:25:40|106187.5|106137.5|106187.5|106137.5|106187.5|106137.5|106187.5|106137.5|1
1725243950000|2024-09-02 02:25:50|106188.5|106138.5|106187.3|106137.3|106188.5|106138.5|106187.3|106137.3|10
1725243960000|2024-09-02 02:26:00|106187.7|106137.7|106187.4|106137.4|106189.2|106139.2|106187.3|106137.3|9
1725243970000|2024-09-02 02:26:10|106187.3|106137.3|106187|106137|106187.3|106137.3|106186.9|106136.9|3
1725243980000|2024-09-02 02:26:20|106187.4|106137.4|106187.2|106137.2|106187.4|106137.4|106186.9|106136.9|9
1725243990000|2024-09-02 02:26:30|106187.9|106137.9|106186.4|106136.4|106188|106138|106186.3|106136.3|8
1725244000000|2024-09-02 02:26:40|106186.6|106136.6|106188|106138|106188.7|106138.7|106186.5|106136.5|24
1725244010000|2024-09-02 02:26:50|106188.7|106138.7|106204.2|106154.2|106210.1|106160.1|106184.9|106134.9|36
1725244020000|2024-09-02 02:27:00|106203.8|106153.8|106202.6|106152.6|106203.8|106153.8|106200.9|106150.9|12
1725244030000|2024-09-02 02:27:10|106200|106150|106203|106153|106203|106153|106197.9|106147.9|18
1725244040000|2024-09-02 02:27:20|106200.8|106150.8|106203.3|106153.3|106203.3|106153.3|106196.4|106146.4|19
1725244050000|2024-09-02 02:27:30|106203.6|106153.6|106203.1|106153.1|106204.5|106154.5|106200.2|106150.2|16
1725244060000|2024-09-02 02:27:40|106203.7|106153.7|106205.2|106155.2|106205.2|106155.2|106201.2|106151.2|16
1725244070000|2024-09-02 02:27:50|106204.8|106154.8|106204.3|106154.3|106205.1|106155.1|106202.8|106152.8|12
1725244080000|2024-09-02 02:28:00|106204.6|106154.6|106205.2|106155.2|106205.8|106155.8|106203.2|106153.2|28
1725244090000|2024-09-02 02:28:10|106205|106155|106202.5|106152.5|106205|106155|106202.1|106152.1|8
1725244100000|2024-09-02 02:28:20|106202.3|106152.3|106204|106154|106207|106157|106202|106152|26
1725244110000|2024-09-02 02:28:30|106204.3|106154.3|106204.5|106154.5|106204.5|106154.5|106203.1|106153.1|4
1725244120000|2024-09-02 02:28:40|106204.6|106154.6|106204.7|106154.7|106204.7|106154.7|106204.6|106154.6|2
1725244130000|2024-09-02 02:28:50|106204.3|106154.3|106204.3|106154.3|106204.3|106154.3|106204.3|106154.3|1
1725244140000|2024-09-02 02:29:00|106205|106155|106204.6|106154.6|106205.1|106155.1|106203.9|106153.9|16
1725244150000|2024-09-02 02:29:10|106206.4|106156.4|106210.5|106160.5|106211.7|106161.7|106204.7|106154.7|36
1725244160000|2024-09-02 02:29:20|106210.8|106160.8|106206.9|106156.9|106210.8|106160.8|106204.4|106154.4|19
1725244170000|2024-09-02 02:29:30|106207.7|106157.7|106207.8|106157.8|106208.3|106158.3|106207.4|106157.4|10
1725244180000|2024-09-02 02:29:40|106207.5|106157.5|106207.6|106157.6|106207.6|106157.6|106207.5|106157.5|2
1725244190000|2024-09-02 02:29:50|106207.9|106157.9|106208.2|106158.2|106208.3|106158.3|106207.6|106157.6|5
1725244200000|2024-09-02 02:30:00|106206.2|106156.2|106207.8|106157.8|106209|106159|106206.2|106156.2|9
1725244210000|2024-09-02 02:30:10|106206.2|106156.2|106212.1|106162.1|106212.7|106162.7|106206.2|106156.2|17
1725244220000|2024-09-02 02:30:20|106211.4|106161.4|106209.3|106159.3|106211.4|106161.4|106208.7|106158.7|10
1725244230000|2024-09-02 02:30:30|106209.5|106159.5|106211.3|106161.3|106213.3|106163.3|106208.9|106158.9|19
1725244240000|2024-09-02 02:30:40|106211.4|106161.4|106210.8|106160.8|106211.7|106161.7|106210.8|106160.8|6
1725244250000|2024-09-02 02:30:50|106210|106160|106210.2|106160.2|106210.2|106160.2|106210|106160|2
1725244260000|2024-09-02 02:31:00|106209.4|106159.4|106210.7|106160.7|106210.7|106160.7|106209.4|106159.4|5
1725244270000|2024-09-02 02:31:10|106210.8|106160.8|106210.9|106160.9|106211.1|106161.1|106207.1|106157.1|13
1725244280000|2024-09-02 02:31:20|106210.1|106160.1|106210.3|106160.3|106210.7|106160.7|106210.1|106160.1|6
1725244290000|2024-09-02 02:31:30|106210.4|106160.4|106205.6|106155.6|106212.7|106162.7|106199.6|106149.6|22
1725244300000|2024-09-02 02:31:40|106205.3|106155.3|106204.1|106154.1|106205.3|106155.3|106201.1|106151.1|13
1725244310000|2024-09-02 02:31:50|106204.2|106154.2|106206.4|106156.4|106208.3|106158.3|106203.2|106153.2|21
1725244320000|2024-09-02 02:32:00|106205.9|106155.9|106203.3|106153.3|106205.9|106155.9|106203.3|106153.3|14
1725244330000|2024-09-02 02:32:10|106200.8|106150.8|106202.2|106152.2|106202.6|106152.6|106199.1|106149.1|12
1725244340000|2024-09-02 02:32:20|106202.6|106152.6|106202.3|106152.3|106202.6|106152.6|106202.3|106152.3|3
1725244350000|2024-09-02 02:32:30|106202.2|106152.2|106201.6|106151.6|106202.3|106152.3|106201.6|106151.6|4
1725244360000|2024-09-02 02:32:40|106201.7|106151.7|106202.6|106152.6|106202.7|106152.7|106201.7|106151.7|6
1725244370000|2024-09-02 02:32:50|106202.7|106152.7|106202.9|106152.9|106203.3|106153.3|106202.7|106152.7|7
1725244380000|2024-09-02 02:33:00|106202.8|106152.8|106203.2|106153.2|106203.4|106153.4|106202.8|106152.8|5
1725244390000|2024-09-02 02:33:10|106203.1|106153.1|106200.5|106150.5|106203.1|106153.1|106198.6|106148.6|7
1725244400000|2024-09-02 02:33:20|106201.8|106151.8|106202.8|106152.8|106202.8|106152.8|106201.8|106151.8|6
1725244410000|2024-09-02 02:33:30|106202.7|106152.7|106203|106153|106203|106153|106201.1|106151.1|8
1725244420000|2024-09-02 02:33:40|106202.9|106152.9|106203.1|106153.1|106204.3|106154.3|106202.2|106152.2|11
1725244430000|2024-09-02 02:33:50|106202.7|106152.7|106202.7|106152.7|106202.9|106152.9|106201.6|106151.6|11
1725244440000|2024-09-02 02:34:00|106202.6|106152.6|106202.7|106152.7|106202.8|106152.8|106202.6|106152.6|3
1725244450000|2024-09-02 02:34:10|106203|106153|106203.8|106153.8|106204.9|106154.9|106202.5|106152.5|9
1725244460000|2024-09-02 02:34:20|106203.7|106153.7|106204|106154|106204.3|106154.3|106203.4|106153.4|7
1725244470000|2024-09-02 02:34:30|106204.1|106154.1|106204.8|106154.8|106205.5|106155.5|106204.1|106154.1|10
1725244480000|2024-09-02 02:34:40|106204.6|106154.6|106204.2|106154.2|106204.7|106154.7|106203.9|106153.9|6
1725244490000|2024-09-02 02:34:50|106204.1|106154.1|106196|106146|106204.1|106154.1|106195.1|106145.1|30
1725244500000|2024-09-02 02:35:00|106195.3|106145.3|106198.2|106148.2|106198.2|106148.2|106192.8|106142.8|29
1725244510000|2024-09-02 02:35:10|106197.9|106147.9|106197.7|106147.7|106198.9|106148.9|106196.4|106146.4|12
1725244520000|2024-09-02 02:35:20|106197.9|106147.9|106198.6|106148.6|106198.6|106148.6|106197.8|106147.8|5
1725244530000|2024-09-02 02:35:30|106198.5|106148.5|106198.3|106148.3|106198.5|106148.5|106198.3|106148.3|2
1725244540000|2024-09-02 02:35:40|106198.5|106148.5|106200.3|106150.3|106200.3|106150.3|106196.4|106146.4|25
1725244550000|2024-09-02 02:35:50|106199.9|106149.9|106201|106151|106201.1|106151.1|106199.1|106149.1|13
1725244560000|2024-09-02 02:36:00|106200.9|106150.9|106205.8|106155.8|106206.6|106156.6|106200.9|106150.9|20
1725244570000|2024-09-02 02:36:10|106206.2|106156.2|106204.8|106154.8|106207.6|106157.6|106204.8|106154.8|45
1725244580000|2024-09-02 02:36:20|106205.1|106155.1|106205.8|106155.8|106207.1|106157.1|106205.1|106155.1|14
1725244590000|2024-09-02 02:36:30|106206.2|106156.2|106204|106154|106207.3|106157.3|106203.9|106153.9|20
1725244600000|2024-09-02 02:36:40|106203.9|106153.9|106203.8|106153.8|106203.9|106153.9|106203.8|106153.8|4
1725244610000|2024-09-02 02:36:50|106204.1|106154.1|106204.6|106154.6|106205.8|106155.8|106204.1|106154.1|16
1725244620000|2024-09-02 02:37:00|106203.8|106153.8|106203|106153|106203.8|106153.8|106203|106153|4
1725244630000|2024-09-02 02:37:10|106202.6|106152.6|106202.6|106152.6|106202.7|106152.7|106202.5|106152.5|5
1725244640000|2024-09-02 02:37:20|106202.5|106152.5|106202.3|106152.3|106202.5|106152.5|106202.2|106152.2|3
1725244650000|2024-09-02 02:37:30|106201.7|106151.7|106200.6|106150.6|106201.7|106151.7|106197.4|106147.4|13
1725244660000|2024-09-02 02:37:40|106201.2|106151.2|106203.5|106153.5|106203.7|106153.7|106201.1|106151.1|16
1725244670000|2024-09-02 02:37:50|106202.9|106152.9|106201.5|106151.5|106203.2|106153.2|106197.9|106147.9|15
1725244680000|2024-09-02 02:38:00|106201.9|106151.9|106203.1|106153.1|106203.1|106153.1|106201.9|106151.9|8
1725244690000|2024-09-02 02:38:10|106203.4|106153.4|106210.9|106160.9|106212.5|106162.5|106202.9|106152.9|26
1725244700000|2024-09-02 02:38:20|106211.3|106161.3|106203.8|106153.8|106211.3|106161.3|106203.7|106153.7|20
1725244710000|2024-09-02 02:38:30|106203.9|106153.9|106203.9|106153.9|106204|106154|106203.9|106153.9|3
1725244720000|2024-09-02 02:38:40|106204|106154|106203.3|106153.3|106204|106154|106202.7|106152.7|7
1725244730000|2024-09-02 02:38:50|106203.4|106153.4|106202.9|106152.9|106205.1|106155.1|106202.9|106152.9|16
1725244740000|2024-09-02 02:39:00|106202.6|106152.6|106198.2|106148.2|106202.6|106152.6|106196.6|106146.6|24
1725244750000|2024-09-02 02:39:10|106198.5|106148.5|106196.7|106146.7|106199.1|106149.1|106195.8|106145.8|16
1725244760000|2024-09-02 02:39:20|106197|106147|106196|106146|106197|106147|106192.1|106142.1|19
1725244770000|2024-09-02 02:39:30|106195.9|106145.9|106194.7|106144.7|106196|106146|106192.9|106142.9|11
1725244780000|2024-09-02 02:39:40|106194.4|106144.4|106192.6|106142.6|106195|106145|106192.6|106142.6|7
1725244790000|2024-09-02 02:39:50|106192.9|106142.9|106195.1|106145.1|106195.7|106145.7|106192.9|106142.9|16
1725244800000|2024-09-02 02:40:00|106195.5|106145.5|106195.3|106145.3|106195.5|106145.5|106195.3|106145.3|2
1725244810000|2024-09-02 02:40:10|106194.8|106144.8|106193.3|106143.3|106198.2|106148.2|106193.3|106143.3|11
1725244820000|2024-09-02 02:40:20|106192.8|106142.8|106199.4|106149.4|106199.4|106149.4|106192.8|106142.8|18
1725244830000|2024-09-02 02:40:30|106200|106150|106197|106147|106200.2|106150.2|106196.1|106146.1|11
1725244840000|2024-09-02 02:40:40|106198.2|106148.2|106199.4|106149.4|106199.5|106149.5|106198.2|106148.2|10
1725244850000|2024-09-02 02:40:50|106199.1|106149.1|106197.7|106147.7|106199.1|106149.1|106197.7|106147.7|5
1725244860000|2024-09-02 02:41:00|106197.6|106147.6|106201.6|106151.6|106203.9|106153.9|106197.6|106147.6|18
1725244870000|2024-09-02 02:41:10|106201.2|106151.2|106203.3|106153.3|106204.1|106154.1|106200.9|106150.9|46
1725244880000|2024-09-02 02:41:20|106202.9|106152.9|106208.4|106158.4|106209.3|106159.3|106200.8|106150.8|52
1725244890000|2024-09-02 02:41:30|106208.3|106158.3|106207.2|106157.2|106209.3|106159.3|106206.4|106156.4|12
1725244900000|2024-09-02 02:41:40|106207.5|106157.5|106204|106154|106208|106158|106199.8|106149.8|21
1725244910000|2024-09-02 02:41:50|106203.3|106153.3|106202.9|106152.9|106203.3|106153.3|106202.7|106152.7|5
1725244920000|2024-09-02 02:42:00|106203|106153|106201.3|106151.3|106203|106153|106201.3|106151.3|8
1725244930000|2024-09-02 02:42:10|106201.4|106151.4|106200.2|106150.2|106201.4|106151.4|106200.2|106150.2|4
1725244940000|2024-09-02 02:42:20|106200.1|106150.1|106199.2|106149.2|106200.1|106150.1|106199.2|106149.2|5
1725244950000|2024-09-02 02:42:30|106199.3|106149.3|106199.5|106149.5|106199.5|106149.5|106199.3|106149.3|2
1725244960000|2024-09-02 02:42:40|106199.6|106149.6|106199.7|106149.7|106199.9|106149.9|106199.6|106149.6|3
1725244970000|2024-09-02 02:42:50|106200|106150|106199.4|106149.4|106200|106150|106199.4|106149.4|4
1725244980000|2024-09-02 02:43:00|106199|106149|106199.2|106149.2|106203.1|106153.1|106198.4|106148.4|31
1725244990000|2024-09-02 02:43:10|106199|106149|106196.1|106146.1|106199|106149|106195.9|106145.9|11
1725245000000|2024-09-02 02:43:20|106196|106146|106196.1|106146.1|106196.1|106146.1|106195.9|106145.9|3
1725245010000|2024-09-02 02:43:30|106196.3|106146.3|106196.4|106146.4|106196.6|106146.6|106196.3|106146.3|4
1725245020000|2024-09-02 02:43:40|106196.3|106146.3|106196.5|106146.5|106196.6|106146.6|106196.3|106146.3|4
1725245030000|2024-09-02 02:43:50|106196.3|106146.3|106195|106145|106196.3|106146.3|106195|106145|5
1725245040000|2024-09-02 02:44:00|106196.6|106146.6|106197.4|106147.4|106198.7|106148.7|106193.2|106143.2|22
1725245050000|2024-09-02 02:44:10|106197.6|106147.6|106199.7|106149.7|106202.1|106152.1|106197.6|106147.6|42
1725245060000|2024-09-02 02:44:20|106200.4|106150.4|106200.4|106150.4|106200.8|106150.8|106198.6|106148.6|49
1725245070000|2024-09-02 02:44:30|106199.3|106149.3|106199.2|106149.2|106201.1|106151.1|106198.9|106148.9|13
1725245080000|2024-09-02 02:44:40|106199.3|106149.3|106198.3|106148.3|106202|106152|106197.3|106147.3|31
1725245090000|2024-09-02 02:44:50|106198.9|106148.9|106195.3|106145.3|106198.9|106148.9|106190.3|106140.3|47
1725245100000|2024-09-02 02:45:00|106194.8|106144.8|106196.7|106146.7|106197.2|106147.2|106194.6|106144.6|14
1725245110000|2024-09-02 02:45:10|106196.8|106146.8|106197.4|106147.4|106197.4|106147.4|106196.8|106146.8|3
1725245120000|2024-09-02 02:45:20|106197.6|106147.6|106199.6|106149.6|106200.8|106150.8|106197.6|106147.6|27
1725245130000|2024-09-02 02:45:30|106199.1|106149.1|106193.9|106143.9|106201.2|106151.2|106193.9|106143.9|37
1725245140000|2024-09-02 02:45:40|106187.8|106137.8|106192.6|106142.6|106196.7|106146.7|106187.8|106137.8|25
1725245150000|2024-09-02 02:45:50|106192.7|106142.7|106195.3|106145.3|106195.3|106145.3|106191.5|106141.5|13
1725245160000|2024-09-02 02:46:00|106195.6|106145.6|106197.8|106147.8|106197.8|106147.8|106189.6|106139.6|33
1725245170000|2024-09-02 02:46:10|106197.7|106147.7|106197.7|106147.7|106197.7|106147.7|106197.7|106147.7|1
1725245180000|2024-09-02 02:46:20|106197.5|106147.5|106197.8|106147.8|106197.8|106147.8|106197.5|106147.5|2
1725245190000|2024-09-02 02:46:30|106198.4|106148.4|106198.6|106148.6|106198.6|106148.6|106198.4|106148.4|2
1725245200000|2024-09-02 02:46:40|106198.3|106148.3|106198.9|106148.9|106199|106149|106197.6|106147.6|10
1725245210000|2024-09-02 02:46:50|106199|106149|106199.6|106149.6|106199.6|106149.6|106199|106149|5
1725245220000|2024-09-02 02:47:00|106199.3|106149.3|106196.7|106146.7|106199.3|106149.3|106194.7|106144.7|13
1725245230000|2024-09-02 02:47:10|106196.5|106146.5|106198.5|106148.5|106199.4|106149.4|106196.5|106146.5|14
1725245240000|2024-09-02 02:47:20|106197.5|106147.5|106203.5|106153.5|106205.6|106155.6|106197.2|106147.2|31
1725245250000|2024-09-02 02:47:30|106203.2|106153.2|106199.9|106149.9|106203.2|106153.2|106196.4|106146.4|28
1725245260000|2024-09-02 02:47:40|106199.5|106149.5|106202.1|106152.1|106202.1|106152.1|106199.5|106149.5|6
1725245270000|2024-09-02 02:47:50|106202.2|106152.2|106202.2|106152.2|106202.2|106152.2|106202.2|106152.2|1
1725245280000|2024-09-02 02:48:00|106201.9|106151.9|106200|106150|106201.9|106151.9|106200|106150|8
1725245290000|2024-09-02 02:48:10|106199.8|106149.8|106198.7|106148.7|106199.8|106149.8|106198.7|106148.7|2
1725245300000|2024-09-02 02:48:20|106198.8|106148.8|106198.5|106148.5|106198.8|106148.8|106198.5|106148.5|5
1725245310000|2024-09-02 02:48:30|106199|106149|106198.9|106148.9|106199|106149|106198.9|106148.9|2
1725245320000|2024-09-02 02:48:40|106199.9|106149.9|106199.9|106149.9|106199.9|106149.9|106199.9|106149.9|1
1725245330000|2024-09-02 02:48:50|106200.2|106150.2|106200.2|106150.2|106200.3|106150.3|106200.2|106150.2|3
1725245340000|2024-09-02 02:49:00|106199.8|106149.8|106199.2|106149.2|106199.8|106149.8|106199.2|106149.2|3
1725245350000|2024-09-02 02:49:10|106199.3|106149.3|106199.3|106149.3|106199.3|106149.3|106197.9|106147.9|8
1725245360000|2024-09-02 02:49:20|106199|106149|106200|106150|106200|106150|106199|106149|5
1725245370000|2024-09-02 02:49:30|106199.9|106149.9|106200.3|106150.3|106200.3|106150.3|106199.9|106149.9|2
1725245380000|2024-09-02 02:49:40|106200.2|106150.2|106200.7|106150.7|106200.9|106150.9|106200.1|106150.1|6
1725245390000|2024-09-02 02:49:50|106200.4|106150.4|106200.1|106150.1|106200.4|106150.4|106199.9|106149.9|5
1725245400000|2024-09-02 02:50:00|106199.1|106149.1|106195.4|106145.4|106199.1|106149.1|106192.6|106142.6|27
1725245410000|2024-09-02 02:50:10|106195.6|106145.6|106190.6|106140.6|106198.3|106148.3|106190.6|106140.6|19
1725245420000|2024-09-02 02:50:20|106189.9|106139.9|106193|106143|106193.1|106143.1|106189.5|106139.5|18
1725245430000|2024-09-02 02:50:30|106193.7|106143.7|106194.9|106144.9|106197.8|106147.8|106190|106140|27
1725245440000|2024-09-02 02:50:40|106195.5|106145.5|106191.7|106141.7|106195.5|106145.5|106190.9|106140.9|5
1725245450000|2024-09-02 02:50:50|106192.2|106142.2|106194.4|106144.4|106194.4|106144.4|106192.2|106142.2|8
1725245460000|2024-09-02 02:51:00|106193.2|106143.2|106197.8|106147.8|106199.1|106149.1|106192.5|106142.5|15
1725245470000|2024-09-02 02:51:10|106197.9|106147.9|106195.9|106145.9|106198|106148|106195.9|106145.9|8
1725245480000|2024-09-02 02:51:20|106195.8|106145.8|106197|106147|106197|106147|106195.8|106145.8|8
1725245490000|2024-09-02 02:51:30|106196.9|106146.9|106193.8|106143.8|106197.3|106147.3|106193.1|106143.1|14
1725245500000|2024-09-02 02:51:40|106194|106144|106195.8|106145.8|106195.8|106145.8|106193.8|106143.8|9
1725245510000|2024-09-02 02:51:50|106195.7|106145.7|106198.4|106148.4|106199.2|106149.2|106195.7|106145.7|10
1725245520000|2024-09-02 02:52:00|106198.3|106148.3|106198.7|106148.7|106198.7|106148.7|106198.3|106148.3|3
1725245530000|2024-09-02 02:52:10|106198.8|106148.8|106198.2|106148.2|106198.8|106148.8|106198.2|106148.2|7
1725245540000|2024-09-02 02:52:20|106198|106148|106197.1|106147.1|106198|106148|106196.9|106146.9|6
1725245550000|2024-09-02 02:52:30|106197.3|106147.3|106196.9|106146.9|106197.3|106147.3|106196.9|106146.9|3
1725245560000|2024-09-02 02:52:40|106197.7|106147.7|106196.5|106146.5|106197.7|106147.7|106191|106141|26
1725245570000|2024-09-02 02:52:50|106196.8|106146.8|106197|106147|106197|106147|106196.6|106146.6|4
1725245580000|2024-09-02 02:53:00|106196.5|106146.5|106196.5|106146.5|106196.8|106146.8|106196.2|106146.2|7
1725245590000|2024-09-02 02:53:10|106196.4|106146.4|106196.1|106146.1|106196.4|106146.4|106195.9|106145.9|6
1725245600000|2024-09-02 02:53:20|106196.8|106146.8|106196.9|106146.9|106197|106147|106196.8|106146.8|3
1725245610000|2024-09-02 02:53:30|106196.8|106146.8|106196.2|106146.2|106196.8|106146.8|106196.1|106146.1|3
1725245620000|2024-09-02 02:53:40|106196.4|106146.4|106196.8|106146.8|106196.8|106146.8|106196.3|106146.3|5
1725245630000|2024-09-02 02:53:50|106196.7|106146.7|106193.1|106143.1|106196.7|106146.7|106193.1|106143.1|12
1725245640000|2024-09-02 02:54:00|106193.2|106143.2|106194.1|106144.1|106194.1|106144.1|106193.2|106143.2|5
1725245650000|2024-09-02 02:54:10|106193.9|106143.9|106195.5|106145.5|106196|106146|106193.9|106143.9|11
1725245660000|2024-09-02 02:54:20|106195.1|106145.1|106197|106147|106197|106147|106195|106145|14
1725245670000|2024-09-02 02:54:30|106197.2|106147.2|106196|106146|106199.7|106149.7|106196|106146|13
1725245680000|2024-09-02 02:54:40|106196.3|106146.3|106197.1|106147.1|106197.1|106147.1|106196.3|106146.3|2
1725245690000|2024-09-02 02:54:50|106197.2|106147.2|106195.6|106145.6|106197.2|106147.2|106195.2|106145.2|5
1725245700000|2024-09-02 02:55:00|106194.7|106144.7|106195.6|106145.6|106195.6|106145.6|106194.7|106144.7|8
1725245710000|2024-09-02 02:55:10|106195.8|106145.8|106196.2|106146.2|106196.3|106146.3|106195.8|106145.8|4
1725245720000|2024-09-02 02:55:20|106196.7|106146.7|106196.7|106146.7|106196.7|106146.7|106196.7|106146.7|1
1725245730000|2024-09-02 02:55:30|106197|106147|106196.7|106146.7|106197|106147|106196.7|106146.7|3
1725245740000|2024-09-02 02:55:40|106196.8|106146.8|106196.9|106146.9|106196.9|106146.9|106196.8|106146.8|2
1725245750000|2024-09-02 02:55:50|106197|106147|106197|106147|106197|106147|106197|106147|1
1725245760000|2024-09-02 02:56:00|106196.6|106146.6|106196.4|106146.4|106196.6|106146.6|106196.4|106146.4|3
1725245770000|2024-09-02 02:56:10|106196.1|106146.1|106194.3|106144.3|106196.1|106146.1|106194.3|106144.3|3
1725245780000|2024-09-02 02:56:20|106193.1|106143.1|106192.6|106142.6|106194.6|106144.6|106191.8|106141.8|16
1725245790000|2024-09-02 02:56:30|106192.5|106142.5|106192.1|106142.1|106192.5|106142.5|106192.1|106142.1|5
1725245800000|2024-09-02 02:56:40|106192.2|106142.2|106196.1|106146.1|106196.3|106146.3|106192.2|106142.2|16
1725245810000|2024-09-02 02:56:50|106195.8|106145.8|106195.1|106145.1|106198.3|106148.3|106193.4|106143.4|21
1725245820000|2024-09-02 02:57:00|106195.7|106145.7|106195.1|106145.1|106196.8|106146.8|106195.1|106145.1|14
1725245830000|2024-09-02 02:57:10|106195|106145|106194.7|106144.7|106196.1|106146.1|106192.1|106142.1|29
1725245840000|2024-09-02 02:57:20|106193.9|106143.9|106195|106145|106195|106145|106193.2|106143.2|9
1725245850000|2024-09-02 02:57:30|106193.4|106143.4|106199.1|106149.1|106199.3|106149.3|106193.4|106143.4|19
1725245860000|2024-09-02 02:57:40|106198.9|106148.9|106192.7|106142.7|106198.9|106148.9|106192.7|106142.7|14
1725245870000|2024-09-02 02:57:50|106193.5|106143.5|106195.2|106145.2|106195.7|106145.7|106193.5|106143.5|19
1725245880000|2024-09-02 02:58:00|106194.8|106144.8|106196.8|106146.8|106197.6|106147.6|106194.8|106144.8|12
1725245890000|2024-09-02 02:58:10|106196.7|106146.7|106195.8|106145.8|106197|106147|106195.8|106145.8|8
1725245900000|2024-09-02 02:58:20|106196.5|106146.5|106196.3|106146.3|106197.2|106147.2|106195.6|106145.6|12
1725245910000|2024-09-02 02:58:30|106196.4|106146.4|106197.2|106147.2|106199|106149|106196.4|106146.4|18
1725245920000|2024-09-02 02:58:40|106197.3|106147.3|106197.9|106147.9|106197.9|106147.9|106197.2|106147.2|5
1725245930000|2024-09-02 02:58:50|106197.6|106147.6|106197|106147|106197.6|106147.6|106197|106147|5
1725245940000|2024-09-02 02:59:00|106197.3|106147.3|106197.9|106147.9|106198|106148|106197.3|106147.3|5
1725245950000|2024-09-02 02:59:10|106198|106148|106198.8|106148.8|106198.8|106148.8|106197.9|106147.9|7
1725245960000|2024-09-02 02:59:20|106198.5|106148.5|106197.5|106147.5|106198.5|106148.5|106197.5|106147.5|6
1725245970000|2024-09-02 02:59:30|106197.8|106147.8|106197.5|106147.5|106197.9|106147.9|106197.5|106147.5|4
1725245990000|2024-09-02 02:59:50|106197.6|106147.6|106198.1|106148.1|106198.1|106148.1|106197.5|106147.5|6
1725246000000|2024-09-02 03:00:00|106198.2|106148.2|106197.5|106147.5|106198.2|106148.2|106197.5|106147.5|5
1725246010000|2024-09-02 03:00:10|106197.4|106147.4|106197.5|106147.5|106197.7|106147.7|106197.3|106147.3|8
1725246020000|2024-09-02 03:00:20|106197.9|106147.9|106197.4|106147.4|106198.1|106148.1|106197.4|106147.4|9
1725246030000|2024-09-02 03:00:30|106197.6|106147.6|106197.2|106147.2|106197.9|106147.9|106197.1|106147.1|5
1725246040000|2024-09-02 03:00:40|106197.1|106147.1|106195.7|106145.7|106197.1|106147.1|106195.7|106145.7|5
1725246050000|2024-09-02 03:00:50|106195.6|106145.6|106195.2|106145.2|106195.7|106145.7|106195.2|106145.2|5
1725246060000|2024-09-02 03:01:00|106195|106145|106194.9|106144.9|106195.4|106145.4|106194.6|106144.6|7
1725246070000|2024-09-02 03:01:10|106195|106145|106195|106145|106195|106145|106194.9|106144.9|3
1725246080000|2024-09-02 03:01:20|106195.5|106145.5|106195.4|106145.4|106195.5|106145.5|106195.4|106145.4|4
1725246090000|2024-09-02 03:01:30|106195.5|106145.5|106196.8|106146.8|106196.8|106146.8|106195.5|106145.5|6
1725246100000|2024-09-02 03:01:40|106196.7|106146.7|106198.4|106148.4|106200.1|106150.1|106196.7|106146.7|17
1725246110000|2024-09-02 03:01:50|106198.1|106148.1|106197.4|106147.4|106198.8|106148.8|106192.6|106142.6|43
1725246120000|2024-09-02 03:02:00|106196.7|106146.7|106196.7|106146.7|106196.8|106146.8|106196.6|106146.6|5
1725246130000|2024-09-02 03:02:10|106196.6|106146.6|106196.5|106146.5|106198.1|106148.1|106196.1|106146.1|11
1725246140000|2024-09-02 03:02:20|106196.8|106146.8|106196.9|106146.9|106197.5|106147.5|106196.8|106146.8|10
1725246150000|2024-09-02 03:02:30|106196.8|106146.8|106197.1|106147.1|106198.1|106148.1|106196.7|106146.7|17
1725246160000|2024-09-02 03:02:40|106196.8|106146.8|106197|106147|106197.1|106147.1|106196.8|106146.8|3
1725246170000|2024-09-02 03:02:50|106197.6|106147.6|106194.7|106144.7|106198.6|106148.6|106194.1|106144.1|20
1725246180000|2024-09-02 03:03:00|106192.1|106142.1|106196.4|106146.4|106197.4|106147.4|106192.1|106142.1|24
1725246190000|2024-09-02 03:03:10|106196|106146|106191.1|106141.1|106196|106146|106190.2|106140.2|48
1725246200000|2024-09-02 03:03:20|106191|106141|106189.7|106139.7|106192.4|106142.4|106189.4|106139.4|60
1725246210000|2024-09-02 03:03:30|106190.7|106140.7|106193.8|106143.8|106194|106144|106186|106136|27
1725246220000|2024-09-02 03:03:40|106194.2|106144.2|106192|106142|106194.2|106144.2|106190.6|106140.6|6
1725246230000|2024-09-02 03:03:50|106191.8|106141.8|106191.5|106141.5|106191.8|106141.8|106190.8|106140.8|9
1725246240000|2024-09-02 03:04:00|106191.2|106141.2|106198.1|106148.1|106198.4|106148.4|106190.2|106140.2|24
1725246250000|2024-09-02 03:04:10|106196.1|106146.1|106194.2|106144.2|106196.1|106146.1|106193.4|106143.4|13
1725246260000|2024-09-02 03:04:20|106194.3|106144.3|106194.9|106144.9|106195.1|106145.1|106194.3|106144.3|6
1725246270000|2024-09-02 03:04:30|106195|106145|106192|106142|106195.2|106145.2|106191.1|106141.1|11
1725246280000|2024-09-02 03:04:40|106192.4|106142.4|106194.9|106144.9|106194.9|106144.9|106192.2|106142.2|7
1725246290000|2024-09-02 03:04:50|106195.4|106145.4|106195.7|106145.7|106199.4|106149.4|106195.4|106145.4|12
1725246300000|2024-09-02 03:05:00|106195.6|106145.6|106195.6|106145.6|106196.1|106146.1|106195.6|106145.6|6
1725246310000|2024-09-02 03:05:10|106195.7|106145.7|106196|106146|106196.6|106146.6|106195.7|106145.7|5
1725246320000|2024-09-02 03:05:20|106197.5|106147.5|106197.6|106147.6|106198.2|106148.2|106197.3|106147.3|12
1725246330000|2024-09-02 03:05:30|106197.5|106147.5|106197.5|106147.5|106197.5|106147.5|106197.5|106147.5|1
1725246340000|2024-09-02 03:05:40|106197.4|106147.4|106196.6|106146.6|106197.4|106147.4|106193.3|106143.3|12
1725246350000|2024-09-02 03:05:50|106196.7|106146.7|106197.2|106147.2|106197.2|106147.2|106196.7|106146.7|3
1725246360000|2024-09-02 03:06:00|106197.1|106147.1|106196.9|106146.9|106197.2|106147.2|106196.9|106146.9|5
1725246370000|2024-09-02 03:06:10|106196.5|106146.5|106199.2|106149.2|106199.2|106149.2|106196.5|106146.5|18
1725246380000|2024-09-02 03:06:20|106199.7|106149.7|106199.4|106149.4|106200.3|106150.3|106199.4|106149.4|6
1725246390000|2024-09-02 03:06:30|106199|106149|106199.2|106149.2|106199.2|106149.2|106199|106149|2
1725246400000|2024-09-02 03:06:40|106199.1|106149.1|106199.4|106149.4|106199.6|106149.6|106199.1|106149.1|5
1725246410000|2024-09-02 03:06:50|106199.5|106149.5|106198.9|106148.9|106199.5|106149.5|106198.8|106148.8|4
1725246420000|2024-09-02 03:07:00|106198.6|106148.6|106198.7|106148.7|106198.8|106148.8|106197.3|106147.3|14
1725246430000|2024-09-02 03:07:10|106198.3|106148.3|106196.8|106146.8|106198.3|106148.3|106195.9|106145.9|8
1725246440000|2024-09-02 03:07:20|106196.6|106146.6|106196.2|106146.2|106196.6|106146.6|106196.2|106146.2|4
1725246450000|2024-09-02 03:07:30|106196.3|106146.3|106197.1|106147.1|106197.1|106147.1|106196.3|106146.3|6
1725246460000|2024-09-02 03:07:40|106197|106147|106196.4|106146.4|106197|106147|106196.4|106146.4|3
1725246470000|2024-09-02 03:07:50|106196.2|106146.2|106195.2|106145.2|106196.2|106146.2|106195.2|106145.2|2
1725246480000|2024-09-02 03:08:00|106195.4|106145.4|106195.5|106145.5|106195.7|106145.7|106195.4|106145.4|4
1725246490000|2024-09-02 03:08:10|106195.6|106145.6|106195|106145|106195.7|106145.7|106194.1|106144.1|13
1725246500000|2024-09-02 03:08:20|106195.5|106145.5|106196.7|106146.7|106197.1|106147.1|106195.5|106145.5|7
1725246510000|2024-09-02 03:08:30|106196.9|106146.9|106197|106147|106197|106147|106196.9|106146.9|2
1725246520000|2024-09-02 03:08:40|106196.8|106146.8|106196|106146|106196.8|106146.8|106196|106146|4
1725246530000|2024-09-02 03:08:50|106196.1|106146.1|106195.9|106145.9|106196.1|106146.1|106195.9|106145.9|2
1725246540000|2024-09-02 03:09:00|106195.8|106145.8|106196.1|106146.1|106196.2|106146.2|106195.8|106145.8|5
1725246550000|2024-09-02 03:09:10|106196.5|106146.5|106195.8|106145.8|106196.5|106146.5|106195.8|106145.8|5
1725246560000|2024-09-02 03:09:20|106195.7|106145.7|106199|106149|106199.5|106149.5|106195.7|106145.7|13
1725246570000|2024-09-02 03:09:30|106198.7|106148.7|106197.7|106147.7|106199|106149|106197.1|106147.1|10
1725246580000|2024-09-02 03:09:40|106197.4|106147.4|106195.7|106145.7|106197.4|106147.4|106194.7|106144.7|8
1725246590000|2024-09-02 03:09:50|106196.3|106146.3|106196.5|106146.5|106197|106147|106196.3|106146.3|3
1725246600000|2024-09-02 03:10:00|106196.8|106146.8|106196.9|106146.9|106197|106147|106196.4|106146.4|7
1725246610000|2024-09-02 03:10:10|106196.7|106146.7|106196.3|106146.3|106196.7|106146.7|106196.3|106146.3|3
1725246620000|2024-09-02 03:10:20|106196.4|106146.4|106196.3|106146.3|106196.5|106146.5|106196.3|106146.3|4
1725246630000|2024-09-02 03:10:30|106196.4|106146.4|106195|106145|106196.8|106146.8|106195|106145|6
1725246640000|2024-09-02 03:10:40|106195.4|106145.4|106195.5|106145.5|106195.7|106145.7|106195.4|106145.4|3
1725246650000|2024-09-02 03:10:50|106195.8|106145.8|106195.6|106145.6|106196.1|106146.1|106193.9|106143.9|13
1725246660000|2024-09-02 03:11:00|106195.2|106145.2|106193.2|106143.2|106196.2|106146.2|106191.8|106141.8|36
1725246670000|2024-09-02 03:11:10|106193.6|106143.6|106193|106143|106195.7|106145.7|106190.7|106140.7|23
1725246680000|2024-09-02 03:11:20|106192.9|106142.9|106193.9|106143.9|106194.5|106144.5|106189.9|106139.9|18
1725246690000|2024-09-02 03:11:30|106194.2|106144.2|106193.1|106143.1|106194.2|106144.2|106193.1|106143.1|5
1725246700000|2024-09-02 03:11:40|106193.2|106143.2|106193.5|106143.5|106197.9|106147.9|106193.2|106143.2|18
1725246710000|2024-09-02 03:11:50|106193.6|106143.6|106193.1|106143.1|106193.6|106143.6|106193.1|106143.1|4
1725246720000|2024-09-02 03:12:00|106193.4|106143.4|106190.4|106140.4|106193.4|106143.4|106190.1|106140.1|9
1725246730000|2024-09-02 03:12:10|106190.5|106140.5|106196|106146|106196|106146|106189.1|106139.1|20
1725246740000|2024-09-02 03:12:20|106195.7|106145.7|106193.8|106143.8|106195.7|106145.7|106192.8|106142.8|18
1725246750000|2024-09-02 03:12:30|106194.3|106144.3|106195.5|106145.5|106196.3|106146.3|106194|106144|13
1725246760000|2024-09-02 03:12:40|106195.3|106145.3|106195.2|106145.2|106195.5|106145.5|106195.2|106145.2|5
1725246770000|2024-09-02 03:12:50|106194.9|106144.9|106194.6|106144.6|106195.1|106145.1|106194.6|106144.6|5
1725246780000|2024-09-02 03:13:00|106195|106145|106195|106145|106195.1|106145.1|106194.6|106144.6|5
1725246790000|2024-09-02 03:13:10|106195.2|106145.2|106195.2|106145.2|106195.4|106145.4|106195|106145|6
1725246800000|2024-09-02 03:13:20|106195.3|106145.3|106194.8|106144.8|106195.3|106145.3|106194.7|106144.7|5
1725246810000|2024-09-02 03:13:30|106194.7|106144.7|106194.8|106144.8|106194.8|106144.8|106194.7|106144.7|2
1725246820000|2024-09-02 03:13:40|106194.7|106144.7|106193.8|106143.8|106194.7|106144.7|106193.8|106143.8|3
1725246830000|2024-09-02 03:13:50|106193.9|106143.9|106188.3|106138.3|106194|106144|106188.1|106138.1|31
1725246840000|2024-09-02 03:14:00|106188|106138|106173.9|106123.9|106188|106138|106173.9|106123.9|22
1725246850000|2024-09-02 03:14:10|106171.5|106121.5|106174.4|106124.4|106174.4|106124.4|106168.7|106118.7|19
1725246860000|2024-09-02 03:14:20|106174.1|106124.1|106175.2|106125.2|106178.1|106128.1|106173.9|106123.9|15
1725246870000|2024-09-02 03:14:30|106175.3|106125.3|106175.4|106125.4|106175.6|106125.6|106175.3|106125.3|4
1725246880000|2024-09-02 03:14:40|106175.2|106125.2|106174.8|106124.8|106175.2|106125.2|106174.7|106124.7|6
1725246890000|2024-09-02 03:14:50|106174.9|106124.9|106174.8|106124.8|106176.3|106126.3|106173.4|106123.4|16
1725246900000|2024-09-02 03:15:00|106174.4|106124.4|106172.2|106122.2|106175.2|106125.2|106170.2|106120.2|21
1725246910000|2024-09-02 03:15:10|106171.6|106121.6|106171.1|106121.1|106171.6|106121.6|106170.9|106120.9|9
1725246920000|2024-09-02 03:15:20|106171.3|106121.3|106173.2|106123.2|106174.3|106124.3|106171.3|106121.3|9
1725246930000|2024-09-02 03:15:30|106172.6|106122.6|106169.1|106119.1|106172.6|106122.6|106166.7|106116.7|25
1725246940000|2024-09-02 03:15:40|106169.5|106119.5|106171|106121|106172.9|106122.9|106169.5|106119.5|18
1725246950000|2024-09-02 03:15:50|106171.1|106121.1|106173.1|106123.1|106174.3|106124.3|106171.1|106121.1|16
1725246960000|2024-09-02 03:16:00|106172.7|106122.7|106169.9|106119.9|106172.7|106122.7|106168|106118|24
1725246970000|2024-09-02 03:16:10|106172.9|106122.9|106170.9|106120.9|106173.8|106123.8|106170.6|106120.6|21
1725246980000|2024-09-02 03:16:20|106170.8|106120.8|106170.6|106120.6|106170.8|106120.8|106170.4|106120.4|6
1725246990000|2024-09-02 03:16:30|106172.4|106122.4|106172|106122|106173.1|106123.1|106170.6|106120.6|20
1725247000000|2024-09-02 03:16:40|106172.2|106122.2|106172.4|106122.4|106174.9|106124.9|106172.2|106122.2|20
1725247010000|2024-09-02 03:16:50|106172.3|106122.3|106172.3|106122.3|106172.3|106122.3|106172.2|106122.2|3
1725247020000|2024-09-02 03:17:00|106172.2|106122.2|106169.7|106119.7|106172.3|106122.3|106166.5|106116.5|15
1725247030000|2024-09-02 03:17:10|106170.3|106120.3|106169.7|106119.7|106173.5|106123.5|106169|106119|22
1725247040000|2024-09-02 03:17:20|106169.5|106119.5|106168.9|106118.9|106169.5|106119.5|106168.9|106118.9|5
1725247050000|2024-09-02 03:17:30|106169|106119|106169.3|106119.3|106169.3|106119.3|106169|106119|3
1725247060000|2024-09-02 03:17:40|106169.5|106119.5|106168.7|106118.7|106169.5|106119.5|106168.7|106118.7|4
1725247070000|2024-09-02 03:17:50|106168.6|106118.6|106170.5|106120.5|106171.3|106121.3|106166.9|106116.9|18
1725247080000|2024-09-02 03:18:00|106171.1|106121.1|106170.3|106120.3|106171.1|106121.1|106170.1|106120.1|7
1725247090000|2024-09-02 03:18:10|106170.2|106120.2|106169.9|106119.9|106170.3|106120.3|106169.9|106119.9|4
1725247100000|2024-09-02 03:18:20|106170.3|106120.3|106170.3|106120.3|106170.3|106120.3|106170.3|106120.3|1
1725247110000|2024-09-02 03:18:30|106170.1|106120.1|106170.1|106120.1|106170.2|106120.2|106170.1|106120.1|3
1725247120000|2024-09-02 03:18:40|106169.7|106119.7|106168.4|106118.4|106169.7|106119.7|106168.4|106118.4|3
1725247130000|2024-09-02 03:18:50|106167.1|106117.1|106166.1|106116.1|106167.1|106117.1|106163.5|106113.5|18
1725247140000|2024-09-02 03:19:00|106166|106116|106165.6|106115.6|106166|106116|106165.4|106115.4|5
1725247150000|2024-09-02 03:19:10|106165.5|106115.5|106162.2|106112.2|106166.3|106116.3|106162.2|106112.2|27
1725247160000|2024-09-02 03:19:20|106162.8|106112.8|106162.2|106112.2|106162.9|106112.9|106161.5|106111.5|21
1725247170000|2024-09-02 03:19:30|106162.3|106112.3|106161.2|106111.2|106162.3|106112.3|106158.4|106108.4|17
1725247180000|2024-09-02 03:19:40|106161.5|106111.5|106162.1|106112.1|106162.1|106112.1|106161.5|106111.5|7
1725247190000|2024-09-02 03:19:50|106162.3|106112.3|106163.1|106113.1|106163.2|106113.2|106162.3|106112.3|10
1725247200000|2024-09-02 03:20:00|106163.2|106113.2|106161.5|106111.5|106163.2|106113.2|106161.2|106111.2|12
1725247210000|2024-09-02 03:20:10|106160.4|106110.4|106159.9|106109.9|106160.4|106110.4|106159.9|106109.9|4
1725247220000|2024-09-02 03:20:20|106160|106110|106161.1|106111.1|106161.1|106111.1|106160|106110|4
1725247230000|2024-09-02 03:20:30|106161.4|106111.4|106161.2|106111.2|106161.4|106111.4|106161.2|106111.2|2
1725247240000|2024-09-02 03:20:40|106161.1|106111.1|106160.6|106110.6|106161.6|106111.6|106160.4|106110.4|5
1725247250000|2024-09-02 03:20:50|106160.8|106110.8|106161.3|106111.3|106161.5|106111.5|106160.6|106110.6|6
1725247260000|2024-09-02 03:21:00|106163.5|106113.5|106163.1|106113.1|106164.4|106114.4|106159.7|106109.7|21
1725247270000|2024-09-02 03:21:10|106163|106113|106163.5|106113.5|106163.7|106113.7|106160|106110|31
1725247280000|2024-09-02 03:21:20|106164.6|106114.6|106166.1|106116.1|106166.3|106116.3|106164|106114|13
1725247290000|2024-09-02 03:21:30|106166.4|106116.4|106167.9|106117.9|106171.1|106121.1|106166.4|106116.4|8
1725247300000|2024-09-02 03:21:40|106168.3|106118.3|106168.3|106118.3|106169.6|106119.6|106168.2|106118.2|11
1725247310000|2024-09-02 03:21:50|106168.2|106118.2|106167.7|106117.7|106170.7|106120.7|106167.7|106117.7|24
1725247320000|2024-09-02 03:22:00|106167.8|106117.8|106169.7|106119.7|106171|106121|106167.8|106117.8|4
1725247330000|2024-09-02 03:22:10|106170.3|106120.3|106169.9|106119.9|106170.3|106120.3|106168.2|106118.2|16
1725247340000|2024-09-02 03:22:20|106170|106120|106171.8|106121.8|106173.3|106123.3|106170|106120|18
1725247350000|2024-09-02 03:22:30|106171.5|106121.5|106172|106122|106172.3|106122.3|106171.5|106121.5|6
1725247360000|2024-09-02 03:22:40|106172.1|106122.1|106177|106127|106178|106128|106172.1|106122.1|9
1725247370000|2024-09-02 03:22:50|106175.4|106125.4|106171.6|106121.6|106175.4|106125.4|106170.5|106120.5|14
1725247380000|2024-09-02 03:23:00|106171.3|106121.3|106172.8|106122.8|106172.8|106122.8|106171.3|106121.3|10
1725247390000|2024-09-02 03:23:10|106172.9|106122.9|106171.3|106121.3|106176.6|106126.6|106170.6|106120.6|23
1725247400000|2024-09-02 03:23:20|106170.7|106120.7|106171.4|106121.4|106171.7|106121.7|106169.9|106119.9|10
1725247410000|2024-09-02 03:23:30|106171.7|106121.7|106172|106122|106172.1|106122.1|106171.7|106121.7|5
1725247420000|2024-09-02 03:23:40|106172.1|106122.1|106172.7|106122.7|106172.7|106122.7|106172.1|106122.1|3
1725247430000|2024-09-02 03:23:50|106172.6|106122.6|106172.2|106122.2|106173.8|106123.8|106171.6|106121.6|14
1725247440000|2024-09-02 03:24:00|106172.4|106122.4|106172.3|106122.3|106172.5|106122.5|106172.3|106122.3|3
1725247450000|2024-09-02 03:24:10|106172.5|106122.5|106172.6|106122.6|106172.6|106122.6|106172.5|106122.5|2
1725247460000|2024-09-02 03:24:20|106172.5|106122.5|106175.2|106125.2|106176.3|106126.3|106172.4|106122.4|15
1725247470000|2024-09-02 03:24:30|106175|106125|106173.6|106123.6|106175|106125|106173.5|106123.5|7
1725247480000|2024-09-02 03:24:40|106175.7|106125.7|106173.1|106123.1|106176.9|106126.9|106173.1|106123.1|22
1725247490000|2024-09-02 03:24:50|106173|106123|106177.1|106127.1|106178.1|106128.1|106172.9|106122.9|18
1725247500000|2024-09-02 03:25:00|106175.9|106125.9|106175.5|106125.5|106180|106130|106175.5|106125.5|35
1725247510000|2024-09-02 03:25:10|106175.4|106125.4|106177.2|106127.2|106177.4|106127.4|106175.4|106125.4|13
1725247520000|2024-09-02 03:25:20|106177.9|106127.9|106176|106126|106178|106128|106174.7|106124.7|20
1725247530000|2024-09-02 03:25:30|106175.8|106125.8|106176.1|106126.1|106178.7|106128.7|106175.4|106125.4|39
1725247540000|2024-09-02 03:25:40|106175.7|106125.7|106177.2|106127.2|106177.2|106127.2|106175.7|106125.7|5
1725247550000|2024-09-02 03:25:50|106176.3|106126.3|106176.1|106126.1|106176.4|106126.4|106175.6|106125.6|9
1725247560000|2024-09-02 03:26:00|106176|106126|106175.3|106125.3|106176|106126|106175.3|106125.3|6
1725247570000|2024-09-02 03:26:10|106175|106125|106176.2|106126.2|106176.2|106126.2|106173.7|106123.7|11
1725247580000|2024-09-02 03:26:20|106176|106126|106178.5|106128.5|106182.5|106132.5|106176|106126|22
1725247590000|2024-09-02 03:26:30|106178.4|106128.4|106178.4|106128.4|106178.5|106128.5|106178.4|106128.4|3
1725247600000|2024-09-02 03:26:40|106178|106128|106177.7|106127.7|106178|106128|106177.4|106127.4|6
1725247610000|2024-09-02 03:26:50|106177.5|106127.5|106174|106124|106177.5|106127.5|106173.8|106123.8|18
1725247620000|2024-09-02 03:27:00|106173.6|106123.6|106173.2|106123.2|106173.6|106123.6|106172.9|106122.9|6
1725247630000|2024-09-02 03:27:10|106173.5|106123.5|106173.1|106123.1|106173.5|106123.5|106173.1|106123.1|6
1725247640000|2024-09-02 03:27:20|106173.2|106123.2|106173.1|106123.1|106173.2|106123.2|106172.9|106122.9|4
1725247650000|2024-09-02 03:27:30|106173|106123|106173.1|106123.1|106173.1|106123.1|106172.9|106122.9|3
1725247660000|2024-09-02 03:27:40|106173.2|106123.2|106171.8|106121.8|106173.5|106123.5|106169.2|106119.2|20
1725247670000|2024-09-02 03:27:50|106171.6|106121.6|106172.3|106122.3|106172.3|106122.3|106171.6|106121.6|6
1725247680000|2024-09-02 03:28:00|106172.2|106122.2|106172.5|106122.5|106172.5|106122.5|106172.1|106122.1|4
1725247690000|2024-09-02 03:28:10|106172.4|106122.4|106175.5|106125.5|106176.7|106126.7|106172.4|106122.4|16
1725247700000|2024-09-02 03:28:20|106175.2|106125.2|106174.2|106124.2|106175.2|106125.2|106173.3|106123.3|8
1725247710000|2024-09-02 03:28:30|106174.9|106124.9|106177.8|106127.8|106180.1|106130.1|106174.9|106124.9|30
1725247720000|2024-09-02 03:28:40|106176.9|106126.9|106173.5|106123.5|106176.9|106126.9|106173.5|106123.5|11
1725247730000|2024-09-02 03:28:50|106172.9|106122.9|106171.6|106121.6|106173.6|106123.6|106171.6|106121.6|8
1725247740000|2024-09-02 03:29:00|106170.6|106120.6|106172.9|106122.9|106172.9|106122.9|106170.6|106120.6|18
1725247750000|2024-09-02 03:29:10|106173|106123|106172.6|106122.6|106173|106123|106172.5|106122.5|3
1725247760000|2024-09-02 03:29:20|106172.5|106122.5|106171.3|106121.3|106172.6|106122.6|106171.3|106121.3|7
1725247770000|2024-09-02 03:29:30|106170.8|106120.8|106170.7|106120.7|106170.8|106120.8|106170.7|106120.7|2
1725247780000|2024-09-02 03:29:40|106170.8|106120.8|106170.8|106120.8|106170.8|106120.8|106170.6|106120.6|5
1725247790000|2024-09-02 03:29:50|106169.8|106119.8|106169.5|106119.5|106169.8|106119.8|106169.5|106119.5|2
1725247800000|2024-09-02 03:30:00|106168.5|106118.5|106168.3|106118.3|106168.6|106118.6|106168.3|106118.3|5
1725247810000|2024-09-02 03:30:10|106169|106119|106168.5|106118.5|106169|106119|106166.1|106116.1|19
1725247820000|2024-09-02 03:30:20|106168.8|106118.8|106171.1|106121.1|106171.5|106121.5|106168.8|106118.8|13
1725247830000|2024-09-02 03:30:30|106171.3|106121.3|106171.3|106121.3|106171.3|106121.3|106171.3|106121.3|1
1725247840000|2024-09-02 03:30:40|106171.6|106121.6|106171.3|106121.3|106172|106122|106171.3|106121.3|3
1725247850000|2024-09-02 03:30:50|106170.8|106120.8|106170.7|106120.7|106170.8|106120.8|106170.7|106120.7|2
1725247860000|2024-09-02 03:31:00|106171|106121|106171|106121|106171|106121|106171|106121|1
1725247870000|2024-09-02 03:31:10|106171.1|106121.1|106172|106122|106172|106122|106171.1|106121.1|2
1725247880000|2024-09-02 03:31:20|106172.1|106122.1|106172.1|106122.1|106172.1|106122.1|106172.1|106122.1|1
1725247900000|2024-09-02 03:31:40|106171.2|106121.2|106170.5|106120.5|106172.4|106122.4|106169.2|106119.2|4
1725247910000|2024-09-02 03:31:50|106170.3|106120.3|106171.8|106121.8|106173.2|106123.2|106169.7|106119.7|20
1725247920000|2024-09-02 03:32:00|106172.3|106122.3|106172.3|106122.3|106172.5|106122.5|106172.1|106122.1|5
1725247930000|2024-09-02 03:32:10|106172.4|106122.4|106172.4|106122.4|106172.4|106122.4|106172.4|106122.4|1
1725247940000|2024-09-02 03:32:20|106171.5|106121.5|106171.6|106121.6|106171.6|106121.6|106171.5|106121.5|2
1725247950000|2024-09-02 03:32:30|106171.5|106121.5|106171.1|106121.1|106171.8|106121.8|106171.1|106121.1|5
1725247960000|2024-09-02 03:32:40|106170.9|106120.9|106168.5|106118.5|106171.2|106121.2|106168.3|106118.3|11
1725247970000|2024-09-02 03:32:50|106168.3|106118.3|106168.9|106118.9|106171.4|106121.4|106166.1|106116.1|13
1725247980000|2024-09-02 03:33:00|106168.3|106118.3|106172|106122|106174|106124|106167.8|106117.8|20
1725247990000|2024-09-02 03:33:10|106171.7|106121.7|106170.3|106120.3|106171.8|106121.8|106170|106120|12
1725248000000|2024-09-02 03:33:20|106169.9|106119.9|106172|106122|106174.1|106124.1|106169.9|106119.9|29
1725248010000|2024-09-02 03:33:30|106174.5|106124.5|106170.6|106120.6|106174.6|106124.6|106170.4|106120.4|28
1725248020000|2024-09-02 03:33:40|106171.9|106121.9|106172.3|106122.3|106174.1|106124.1|106171.9|106121.9|26
1725248030000|2024-09-02 03:33:50|106173.2|106123.2|106172.3|106122.3|106174.8|106124.8|106171.9|106121.9|48
1725248040000|2024-09-02 03:34:00|106172.7|106122.7|106173.9|106123.9|106174.1|106124.1|106171.8|106121.8|48
1725248050000|2024-09-02 03:34:10|106172.7|106122.7|106174.1|106124.1|106174.3|106124.3|106171.9|106121.9|51
1725248060000|2024-09-02 03:34:20|106172.4|106122.4|106172.7|106122.7|106174.3|106124.3|106171.4|106121.4|52
1725248070000|2024-09-02 03:34:30|106173.3|106123.3|106171.4|106121.4|106173.6|106123.6|106170.7|106120.7|45
1725248080000|2024-09-02 03:34:40|106172.2|106122.2|106167.4|106117.4|106172.2|106122.2|106167.4|106117.4|8
1725248090000|2024-09-02 03:34:50|106167.2|106117.2|106167.7|106117.7|106167.9|106117.9|106167.2|106117.2|4
1725248100000|2024-09-02 03:35:00|106167.8|106117.8|106167.9|106117.9|106167.9|106117.9|106167.8|106117.8|2
1725248110000|2024-09-02 03:35:10|106165.7|106115.7|106165.7|106115.7|106165.8|106115.8|106165.7|106115.7|3
1725248130000|2024-09-02 03:35:30|106165.8|106115.8|106166.6|106116.6|106166.6|106116.6|106165.8|106115.8|2
1725248140000|2024-09-02 03:35:40|106165.6|106115.6|106172.2|106122.2|106175.1|106125.1|106165.6|106115.6|13
1725248150000|2024-09-02 03:35:50|106171.9|106121.9|106166.9|106116.9|106171.9|106121.9|106162.8|106112.8|23
1725248160000|2024-09-02 03:36:00|106166.8|106116.8|106166.3|106116.3|106168.7|106118.7|106164.2|106114.2|52
1725248170000|2024-09-02 03:36:10|106167.1|106117.1|106165.8|106115.8|106167.9|106117.9|106163|106113|53
1725248180000|2024-09-02 03:36:20|106165.2|106115.2|106165.3|106115.3|106167.5|106117.5|106162.9|106112.9|48
1725248190000|2024-09-02 03:36:30|106165.5|106115.5|106168.1|106118.1|106168.8|106118.8|106165|106115|47
1725248200000|2024-09-02 03:36:40|106169|106119|106162.3|106112.3|106169|106119|106162.2|106112.2|34
1725248210000|2024-09-02 03:36:50|106162|106112|106160.5|106110.5|106166.6|106116.6|106160.5|106110.5|17
1725248220000|2024-09-02 03:37:00|106160.7|106110.7|106160.9|106110.9|106161.2|106111.2|106160.2|106110.2|11
1725248230000|2024-09-02 03:37:10|106161|106111|106162.2|106112.2|106165.9|106115.9|106160.9|106110.9|18
1725248240000|2024-09-02 03:37:20|106162.3|106112.3|106162.2|106112.2|106162.5|106112.5|106161.9|106111.9|5
1725248250000|2024-09-02 03:37:30|106162.3|106112.3|106165.6|106115.6|106166.6|106116.6|106162.2|106112.2|44
1725248260000|2024-09-02 03:37:40|106164.2|106114.2|106165.1|106115.1|106165.8|106115.8|106163.7|106113.7|51
1725248270000|2024-09-02 03:37:50|106164.9|106114.9|106165.2|106115.2|106165.6|106115.6|106163.5|106113.5|38
1725248280000|2024-09-02 03:38:00|106165.6|106115.6|106159.6|106109.6|106165.7|106115.7|106159.3|106109.3|15
1725248290000|2024-09-02 03:38:10|106159.8|106109.8|106161|106111|106163.5|106113.5|106159.8|106109.8|24
1725248300000|2024-09-02 03:38:20|106160.5|106110.5|106159.4|106109.4|106160.5|106110.5|106159.3|106109.3|7
1725248310000|2024-09-02 03:38:30|106159.6|106109.6|106160.4|106110.4|106160.4|106110.4|106159.3|106109.3|3
1725248320000|2024-09-02 03:38:40|106160.9|106110.9|106164.1|106114.1|106164.4|106114.4|106160.5|106110.5|32
1725248330000|2024-09-02 03:38:50|106163.5|106113.5|106163.2|106113.2|106164|106114|106162.7|106112.7|42
1725248340000|2024-09-02 03:39:00|106162.9|106112.9|106164.8|106114.8|106165.2|106115.2|106162.9|106112.9|47
1725248350000|2024-09-02 03:39:10|106163.6|106113.6|106162.7|106112.7|106165.3|106115.3|106162|106112|25
1725248360000|2024-09-02 03:39:20|106162.8|106112.8|106166.1|106116.1|106168.2|106118.2|106162.8|106112.8|30
1725248370000|2024-09-02 03:39:30|106165.8|106115.8|106164|106114|106165.8|106115.8|106164|106114|8
1725248380000|2024-09-02 03:39:40|106165.2|106115.2|106164.4|106114.4|106166.8|106116.8|106164.3|106114.3|16
1725248390000|2024-09-02 03:39:50|106164.1|106114.1|106167.7|106117.7|106168.1|106118.1|106164.1|106114.1|41
1725248400000|2024-09-02 03:40:00|106168|106118|106168.2|106118.2|106170|106120|106166.2|106116.2|38
1725248410000|2024-09-02 03:40:10|106165.2|106115.2|106168.5|106118.5|106169.1|106119.1|106164.8|106114.8|18
1725248420000|2024-09-02 03:40:20|106168.2|106118.2|106172.9|106122.9|106174.2|106124.2|106168|106118|13
1725248430000|2024-09-02 03:40:30|106173.3|106123.3|106172.2|106122.2|106173.3|106123.3|106169.3|106119.3|33
1725248440000|2024-09-02 03:40:40|106172.6|106122.6|106170.9|106120.9|106172.6|106122.6|106170.8|106120.8|8
1725248450000|2024-09-02 03:40:50|106170.8|106120.8|106168.5|106118.5|106170.8|106120.8|106168.5|106118.5|7
1725248460000|2024-09-02 03:41:00|106168.3|106118.3|106168.3|106118.3|106168.3|106118.3|106168.3|106118.3|1
1725248470000|2024-09-02 03:41:10|106167.9|106117.9|106167.6|106117.6|106167.9|106117.9|106165.7|106115.7|13
1725248480000|2024-09-02 03:41:20|106167.7|106117.7|106167.5|106117.5|106167.7|106117.7|106166.9|106116.9|5
1725248490000|2024-09-02 03:41:30|106167.4|106117.4|106167.7|106117.7|106167.7|106117.7|106167.4|106117.4|3
1725248500000|2024-09-02 03:41:40|106168.8|106118.8|106166.4|106116.4|106168.8|106118.8|106166.4|106116.4|6
1725248510000|2024-09-02 03:41:50|106166.5|106116.5|106166.2|106116.2|106166.5|106116.5|106166.2|106116.2|5
1725248520000|2024-09-02 03:42:00|106166.1|106116.1|106166.1|106116.1|106166.1|106116.1|106166.1|106116.1|1
1725248530000|2024-09-02 03:42:10|106166.8|106116.8|106163.4|106113.4|106166.8|106116.8|106162.8|106112.8|13
1725248540000|2024-09-02 03:42:20|106163.3|106113.3|106163.3|106113.3|106163.7|106113.7|106163.2|106113.2|5
1725248550000|2024-09-02 03:42:30|106163.2|106113.2|106165.9|106115.9|106166.8|106116.8|106163.2|106113.2|7
1725248560000|2024-09-02 03:42:40|106165.8|106115.8|106165.9|106115.9|106165.9|106115.9|106165.8|106115.8|2
1725248570000|2024-09-02 03:42:50|106166.1|106116.1|106166.8|106116.8|106166.8|106116.8|106166.1|106116.1|6
1725248580000|2024-09-02 03:43:00|106168|106118|106167.6|106117.6|106168|106118|106167.2|106117.2|7
1725248590000|2024-09-02 03:43:10|106167.5|106117.5|106164.8|106114.8|106167.5|106117.5|106164.8|106114.8|9
1725248600000|2024-09-02 03:43:20|106164.7|106114.7|106162.8|106112.8|106166|106116|106162.8|106112.8|16
1725248610000|2024-09-02 03:43:30|106162.9|106112.9|106162.6|106112.6|106162.9|106112.9|106162.6|106112.6|6
1725248620000|2024-09-02 03:43:40|106162.7|106112.7|106123.5|106073.5|106163.5|106113.5|106123.5|106073.5|36
1725248630000|2024-09-02 03:43:50|106123.3|106073.3|106119.2|106069.2|106123.7|106073.7|106115.8|106065.8|29
1725248640000|2024-09-02 03:44:00|106119.7|106069.7|106123.3|106073.3|106123.3|106073.3|106119.3|106069.3|16
1725248650000|2024-09-02 03:44:10|106124.1|106074.1|106121.9|106071.9|106124.1|106074.1|106119.8|106069.8|18
1725248660000|2024-09-02 03:44:20|106122.1|106072.1|106124.6|106074.6|106127.1|106077.1|106122.1|106072.1|16
1725248670000|2024-09-02 03:44:30|106124.4|106074.4|106124.3|106074.3|106124.5|106074.5|106124.3|106074.3|4
1725248680000|2024-09-02 03:44:40|106124.5|106074.5|106125.4|106075.4|106126.4|106076.4|106123.8|106073.8|11
1725248690000|2024-09-02 03:44:50|106124.8|106074.8|106125.1|106075.1|106125.1|106075.1|106122.4|106072.4|12
1725248700000|2024-09-02 03:45:00|106125.2|106075.2|106125.6|106075.6|106125.8|106075.8|106125.1|106075.1|5
1725248710000|2024-09-02 03:45:10|106127.3|106077.3|106127.5|106077.5|106129.4|106079.4|106127.3|106077.3|17
1725248720000|2024-09-02 03:45:20|106127.3|106077.3|106127.3|106077.3|106127.3|106077.3|106127.3|106077.3|1
1725248730000|2024-09-02 03:45:30|106127.2|106077.2|106127.2|106077.2|106127.2|106077.2|106127.2|106077.2|1
1725248740000|2024-09-02 03:45:40|106127.3|106077.3|106126.5|106076.5|106127.3|106077.3|106126.5|106076.5|3
1725248750000|2024-09-02 03:45:50|106126.7|106076.7|106126.7|106076.7|106126.7|106076.7|106126.4|106076.4|4
1725248760000|2024-09-02 03:46:00|106126.8|106076.8|106128.3|106078.3|106128.5|106078.5|106126.8|106076.8|7
1725248770000|2024-09-02 03:46:10|106128.4|106078.4|106128.2|106078.2|106128.4|106078.4|106128|106078|5
1725248780000|2024-09-02 03:46:20|106128|106078|106127.9|106077.9|106128.3|106078.3|106127.9|106077.9|4
1725248790000|2024-09-02 03:46:30|106128|106078|106127.5|106077.5|106128|106078|106127.5|106077.5|2
1725248820000|2024-09-02 03:47:00|106127.8|106077.8|106135.6|106085.6|106136.7|106086.7|106127.6|106077.6|21
1725248830000|2024-09-02 03:47:10|106135.2|106085.2|106135.3|106085.3|106135.3|106085.3|106135.1|106085.1|3
1725248840000|2024-09-02 03:47:20|106135.4|106085.4|106135.3|106085.3|106135.4|106085.4|106135.3|106085.3|2
1725248850000|2024-09-02 03:47:30|106134.8|106084.8|106134|106084|106134.8|106084.8|106134|106084|4
1725248860000|2024-09-02 03:47:40|106134.1|106084.1|106134|106084|106134.1|106084.1|106134|106084|2
1725248880000|2024-09-02 03:48:00|106134.6|106084.6|106134.7|106084.7|106134.7|106084.7|106134.6|106084.6|2
1725248890000|2024-09-02 03:48:10|106134.6|106084.6|106134.7|106084.7|106134.7|106084.7|106134.6|106084.6|4
1725248900000|2024-09-02 03:48:20|106135.7|106085.7|106135.9|106085.9|106135.9|106085.9|106135.7|106085.7|2
1725248910000|2024-09-02 03:48:30|106135.7|106085.7|106140.5|106090.5|106146.9|106096.9|106135.7|106085.7|22
1725248920000|2024-09-02 03:48:40|106141.2|106091.2|106148|106098|106148.1|106098.1|106141.2|106091.2|14
1725248930000|2024-09-02 03:48:50|106147.5|106097.5|106146.4|106096.4|106147.9|106097.9|106146.4|106096.4|6
1725248940000|2024-09-02 03:49:00|106146.5|106096.5|106148.6|106098.6|106148.8|106098.8|106146|106096|12
1725248950000|2024-09-02 03:49:10|106148.2|106098.2|106145.1|106095.1|106148.5|106098.5|106145.1|106095.1|9
1725248960000|2024-09-02 03:49:20|106145|106095|106146.7|106096.7|106146.7|106096.7|106145|106095|6
1725248970000|2024-09-02 03:49:30|106146.8|106096.8|106149.9|106099.9|106150|106100|106146.4|106096.4|9
1725248980000|2024-09-02 03:49:40|106150.2|106100.2|106153.5|106103.5|106153.5|106103.5|106147.3|106097.3|17
1725248990000|2024-09-02 03:49:50|106154.2|106104.2|106151.4|106101.4|106155.2|106105.2|106151.4|106101.4|12
1725249000000|2024-09-02 03:50:00|106151.7|106101.7|106152.2|106102.2|106155.8|106105.8|106151.7|106101.7|10
1725249010000|2024-09-02 03:50:10|106152.5|106102.5|106155|106105|106156.5|106106.5|106152.5|106102.5|7
1725249020000|2024-09-02 03:50:20|106154.3|106104.3|106148.8|106098.8|106154.7|106104.7|106146.7|106096.7|15
1725249030000|2024-09-02 03:50:30|106149|106099|106153.8|106103.8|106155.1|106105.1|106149|106099|11
1725249040000|2024-09-02 03:50:40|106154|106104|106161.2|106111.2|106161.2|106111.2|106153.2|106103.2|30
1725249050000|2024-09-02 03:50:50|106161|106111|106161.7|106111.7|106161.7|106111.7|106161|106111|3
1725249060000|2024-09-02 03:51:00|106161.5|106111.5|106163.7|106113.7|106167.5|106117.5|106161.5|106111.5|21
1725249070000|2024-09-02 03:51:10|106163.9|106113.9|106166|106116|106170.2|106120.2|106163.9|106113.9|16
1725249080000|2024-09-02 03:51:20|106166.1|106116.1|106166.9|106116.9|106169.5|106119.5|106165.9|106115.9|12
1725249090000|2024-09-02 03:51:30|106167.7|106117.7|106168.2|106118.2|106168.2|106118.2|106166.5|106116.5|8
1725249100000|2024-09-02 03:51:40|106169.7|106119.7|106164.8|106114.8|106171.4|106121.4|106164.5|106114.5|20
1725249110000|2024-09-02 03:51:50|106160.8|106110.8|106164.7|106114.7|106164.7|106114.7|106160.8|106110.8|8
1725249120000|2024-09-02 03:52:00|106164.8|106114.8|106164.6|106114.6|106165|106115|106164.6|106114.6|5
1725249130000|2024-09-02 03:52:10|106168.3|106118.3|106169.7|106119.7|106170.9|106120.9|106166.5|106116.5|27
1725249140000|2024-09-02 03:52:20|106170.6|106120.6|106167.9|106117.9|106171.2|106121.2|106167.7|106117.7|19
1725249150000|2024-09-02 03:52:30|106168|106118|106171.8|106121.8|106172.7|106122.7|106167.9|106117.9|11
1725249160000|2024-09-02 03:52:40|106171.7|106121.7|106171.5|106121.5|106171.8|106121.8|106171.5|106121.5|6
1725249170000|2024-09-02 03:52:50|106171.7|106121.7|106170.2|106120.2|106171.7|106121.7|106170.1|106120.1|5
1725249180000|2024-09-02 03:53:00|106167.9|106117.9|106168.3|106118.3|106168.3|106118.3|106167.9|106117.9|2
1725249190000|2024-09-02 03:53:10|106168.6|106118.6|106168.6|106118.6|106168.6|106118.6|106168.6|106118.6|1
1725249200000|2024-09-02 03:53:20|106167.7|106117.7|106167.8|106117.8|106167.8|106117.8|106167.7|106117.7|2
1725249210000|2024-09-02 03:53:30|106168|106118|106167.8|106117.8|106168|106118|106167.8|106117.8|2
1725249220000|2024-09-02 03:53:40|106170.1|106120.1|106170.3|106120.3|106170.3|106120.3|106170.1|106120.1|2
1725249230000|2024-09-02 03:53:50|106170.2|106120.2|106169.9|106119.9|106170.2|106120.2|106169.9|106119.9|2
1725249240000|2024-09-02 03:54:00|106169.7|106119.7|106169.4|106119.4|106170.5|106120.5|106169.4|106119.4|7
1725249250000|2024-09-02 03:54:10|106169.7|106119.7|106167.2|106117.2|106169.7|106119.7|106167.2|106117.2|6
1725249260000|2024-09-02 03:54:20|106167.4|106117.4|106167|106117|106167.5|106117.5|106167|106117|7
1725249270000|2024-09-02 03:54:30|106168.1|106118.1|106168.9|106118.9|106170|106120|106167.7|106117.7|12
1725249280000|2024-09-02 03:54:40|106169.2|106119.2|106168|106118|106170.7|106120.7|106168|106118|13
1725249290000|2024-09-02 03:54:50|106167.7|106117.7|106171.7|106121.7|106172.2|106122.2|106167|106117|8
1725249300000|2024-09-02 03:55:00|106172.3|106122.3|106172.9|106122.9|106173.7|106123.7|106170.7|106120.7|16
1725249310000|2024-09-02 03:55:10|106169.8|106119.8|106168|106118|106171.2|106121.2|106168|106118|13
1725249320000|2024-09-02 03:55:20|106167.4|106117.4|106167.7|106117.7|106167.7|106117.7|106167.4|106117.4|3
1725249330000|2024-09-02 03:55:30|106167.6|106117.6|106168|106118|106168|106118|106167.2|106117.2|10
1725249340000|2024-09-02 03:55:40|106168.1|106118.1|106168.1|106118.1|106168.1|106118.1|106168.1|106118.1|1
1725249350000|2024-09-02 03:55:50|106168|106118|106169.7|106119.7|106169.7|106119.7|106167.5|106117.5|7
1725249360000|2024-09-02 03:56:00|106169.6|106119.6|106169.8|106119.8|106169.8|106119.8|106169.6|106119.6|2
1725249370000|2024-09-02 03:56:10|106169.6|106119.6|106169.6|106119.6|106169.6|106119.6|106169.6|106119.6|1
1725249380000|2024-09-02 03:56:20|106169.4|106119.4|106169.4|106119.4|106169.4|106119.4|106169.4|106119.4|1
1725249390000|2024-09-02 03:56:30|106168.4|106118.4|106168.6|106118.6|106168.6|106118.6|106168.4|106118.4|4
1725249400000|2024-09-02 03:56:40|106168.4|106118.4|106168.5|106118.5|106168.5|106118.5|106168.4|106118.4|2
1725249410000|2024-09-02 03:56:50|106167.5|106117.5|106167.8|106117.8|106167.9|106117.9|106167.5|106117.5|3
1725249420000|2024-09-02 03:57:00|106168.1|106118.1|106168.2|106118.2|106168.2|106118.2|106168.1|106118.1|2
1725249430000|2024-09-02 03:57:10|106168.3|106118.3|106168.3|106118.3|106168.3|106118.3|106168.2|106118.2|3
1725249440000|2024-09-02 03:57:20|106168|106118|106167.8|106117.8|106168|106118|106167.8|106117.8|2
1725249450000|2024-09-02 03:57:30|106168.2|106118.2|106166.6|106116.6|106168.2|106118.2|106166.6|106116.6|4
1725249460000|2024-09-02 03:57:40|106166.5|106116.5|106166.7|106116.7|106166.7|106116.7|106166|106116|8
1725249470000|2024-09-02 03:57:50|106167.4|106117.4|106161.8|106111.8|106167.4|106117.4|106161.8|106111.8|17
1725249480000|2024-09-02 03:58:00|106162.5|106112.5|106163.4|106113.4|106164.3|106114.3|106162.5|106112.5|7
1725249490000|2024-09-02 03:58:10|106163.5|106113.5|106162.9|106112.9|106165.2|106115.2|106160.6|106110.6|40
1725249500000|2024-09-02 03:58:20|106163.9|106113.9|106169.7|106119.7|106170.1|106120.1|106163.1|106113.1|15
1725249510000|2024-09-02 03:58:30|106169.6|106119.6|106169.9|106119.9|106169.9|106119.9|106167.3|106117.3|10
1725249520000|2024-09-02 03:58:40|106167.9|106117.9|106167.8|106117.8|106168.7|106118.7|106165.9|106115.9|25
1725249530000|2024-09-02 03:58:50|106167.1|106117.1|106167.4|106117.4|106167.4|106117.4|106165.5|106115.5|10
1725249540000|2024-09-02 03:59:00|106167.3|106117.3|106168.3|106118.3|106168.4|106118.4|106166.4|106116.4|12
1725249550000|2024-09-02 03:59:10|106168.4|106118.4|106167.5|106117.5|106168.5|106118.5|106167|106117|10
1725249560000|2024-09-02 03:59:20|106167.8|106117.8|106168.2|106118.2|106168.2|106118.2|106167.8|106117.8|4
1725249570000|2024-09-02 03:59:30|106168.3|106118.3|106168.7|106118.7|106172.9|106122.9|106168.2|106118.2|18
1725249580000|2024-09-02 03:59:40|106168.5|106118.5|106168.4|106118.4|106168.7|106118.7|106168.1|106118.1|8
1725249590000|2024-09-02 03:59:50|106168.2|106118.2|106170.6|106120.6|106174.3|106124.3|106168.1|106118.1|18
1725249600000|2024-09-02 04:00:00|106169.5|106119.5|106168.5|106118.5|106169.5|106119.5|106166.6|106116.6|18
1725249610000|2024-09-02 04:00:10|106168.6|106118.6|106168.5|106118.5|106174.4|106124.4|106167.6|106117.6|20
1725249620000|2024-09-02 04:00:20|106168.7|106118.7|106171.5|106121.5|106174.8|106124.8|106164.5|106114.5|17
1725249630000|2024-09-02 04:00:30|106171.9|106121.9|106174.3|106124.3|106174.3|106124.3|106171.9|106121.9|8
1725249640000|2024-09-02 04:00:40|106174.6|106124.6|106173.6|106123.6|106176.9|106126.9|106173.3|106123.3|21
1725249650000|2024-09-02 04:00:50|106174.7|106124.7|106175.1|106125.1|106176.7|106126.7|106173.9|106123.9|13
1725249660000|2024-09-02 04:01:00|106175|106125|106176.8|106126.8|106180.3|106130.3|106175|106125|11
1725249670000|2024-09-02 04:01:10|106176|106126|106175.4|106125.4|106177.2|106127.2|106173.4|106123.4|19
1725249680000|2024-09-02 04:01:20|106174.7|106124.7|106173.7|106123.7|106179.4|106129.4|106173.4|106123.4|21
1725249690000|2024-09-02 04:01:30|106173.8|106123.8|106172.9|106122.9|106173.8|106123.8|106172.9|106122.9|5
1725249700000|2024-09-02 04:01:40|106173|106123|106173.7|106123.7|106173.7|106123.7|106173|106123|10
1725249710000|2024-09-02 04:01:50|106173.3|106123.3|106171.1|106121.1|106174.3|106124.3|106170.9|106120.9|14
1725249720000|2024-09-02 04:02:00|106171.3|106121.3|106171|106121|106171.3|106121.3|106170.7|106120.7|6
1725249730000|2024-09-02 04:02:10|106171.1|106121.1|106172.8|106122.8|106173.7|106123.7|106171.1|106121.1|10
1725249740000|2024-09-02 04:02:20|106173.4|106123.4|106171.5|106121.5|106173.5|106123.5|106171.5|106121.5|10
1725249750000|2024-09-02 04:02:30|106172|106122|106179.9|106129.9|106185.4|106135.4|106172|106122|21
1725249760000|2024-09-02 04:02:40|106179.6|106129.6|106178.6|106128.6|106179.6|106129.6|106178.6|106128.6|5
1725249770000|2024-09-02 04:02:50|106178.7|106128.7|106178|106128|106178.8|106128.8|106178|106128|4
1725249780000|2024-09-02 04:03:00|106177.9|106127.9|106177.9|106127.9|106177.9|106127.9|106177.9|106127.9|1
1725249790000|2024-09-02 04:03:10|106176.7|106126.7|106181.2|106131.2|106183.3|106133.3|106175|106125|17
1725249800000|2024-09-02 04:03:20|106180.9|106130.9|106180.4|106130.4|106180.9|106130.9|106180.3|106130.3|7
1725249810000|2024-09-02 04:03:30|106180.3|106130.3|106180.8|106130.8|106180.8|106130.8|106179.6|106129.6|6
1725249820000|2024-09-02 04:03:40|106180.1|106130.1|106180|106130|106180.1|106130.1|106180|106130|2
1725249830000|2024-09-02 04:03:50|106178|106128|106177.8|106127.8|106178|106128|106177.8|106127.8|2
1725249840000|2024-09-02 04:04:00|106177.9|106127.9|106177.8|106127.8|106177.9|106127.9|106177.8|106127.8|2
1725249850000|2024-09-02 04:04:10|106179|106129|106178.8|106128.8|106179|106129|106178.8|106128.8|2
1725249860000|2024-09-02 04:04:20|106178.9|106128.9|106178.7|106128.7|106178.9|106128.9|106178.7|106128.7|3
1725249870000|2024-09-02 04:04:30|106178.9|106128.9|106178.9|106128.9|106178.9|106128.9|106178.9|106128.9|1
1725249880000|2024-09-02 04:04:40|106179.1|106129.1|106177.8|106127.8|106179.1|106129.1|106177.6|106127.6|7
1725249890000|2024-09-02 04:04:50|106178.3|106128.3|106177.8|106127.8|106178.7|106128.7|106177.8|106127.8|6
1725249900000|2024-09-02 04:05:00|106177.9|106127.9|106181.8|106131.8|106186.5|106136.5|106177.9|106127.9|15
1725249910000|2024-09-02 04:05:10|106180.6|106130.6|106180.5|106130.5|106180.6|106130.6|106179.8|106129.8|7
1725249920000|2024-09-02 04:05:20|106180.4|106130.4|106180.4|106130.4|106180.7|106130.7|106180.4|106130.4|3
1725249930000|2024-09-02 04:05:30|106179.7|106129.7|106175.3|106125.3|106179.7|106129.7|106175.3|106125.3|13
1725249940000|2024-09-02 04:05:40|106175.1|106125.1|106179.3|106129.3|106180.8|106130.8|106173.6|106123.6|22
1725249950000|2024-09-02 04:05:50|106178.8|106128.8|106178.2|106128.2|106178.8|106128.8|106178.2|106128.2|5
1725249960000|2024-09-02 04:06:00|106178.6|106128.6|106178.8|106128.8|106179.1|106129.1|106178.6|106128.6|4
1725249970000|2024-09-02 04:06:10|106178.6|106128.6|106182.2|106132.2|106182.4|106132.4|106176.1|106126.1|17
1725249980000|2024-09-02 04:06:20|106182.1|106132.1|106182.2|106132.2|106182.4|106132.4|106181.2|106131.2|9
1725249990000|2024-09-02 04:06:30|106182.1|106132.1|106181.8|106131.8|106182.5|106132.5|106181.3|106131.3|9
1725250000000|2024-09-02 04:06:40|106181.5|106131.5|106181.5|106131.5|106181.5|106131.5|106181.4|106131.4|3
1725250010000|2024-09-02 04:06:50|106181.6|106131.6|106180.4|106130.4|106181.6|106131.6|106180.4|106130.4|4
1725250020000|2024-09-02 04:07:00|106180.5|106130.5|106180.5|106130.5|106181.3|106131.3|106180.4|106130.4|6
1725250030000|2024-09-02 04:07:10|106180.6|106130.6|106180.2|106130.2|106180.6|106130.6|106180.1|106130.1|4
1725250040000|2024-09-02 04:07:20|106180.3|106130.3|106180.3|106130.3|106180.5|106130.5|106180.1|106130.1|6
1725250050000|2024-09-02 04:07:30|106180.4|106130.4|106184.3|106134.3|106184.3|106134.3|106180.4|106130.4|12
1725250060000|2024-09-02 04:07:40|106183.5|106133.5|106183.2|106133.2|106183.5|106133.5|106183.1|106133.1|4
1725250070000|2024-09-02 04:07:50|106183.1|106133.1|106182.9|106132.9|106183.8|106133.8|106182.9|106132.9|5
1725250080000|2024-09-02 04:08:00|106181.8|106131.8|106182.1|106132.1|106182.1|106132.1|106181.8|106131.8|3
1725250090000|2024-09-02 04:08:10|106182.9|106132.9|106182.9|106132.9|106182.9|106132.9|106182.9|106132.9|1
1725250100000|2024-09-02 04:08:20|106183.1|106133.1|106182.8|106132.8|106183.1|106133.1|106182.8|106132.8|3
1725250110000|2024-09-02 04:08:30|106182.7|106132.7|106182.8|106132.8|106182.8|106132.8|106182|106132|4
1725250120000|2024-09-02 04:08:40|106183|106133|106183.2|106133.2|106183.2|106133.2|106182.8|106132.8|4
1725250130000|2024-09-02 04:08:50|106182.6|106132.6|106183.1|106133.1|106183.3|106133.3|106182.6|106132.6|4
1725250140000|2024-09-02 04:09:00|106183.2|106133.2|106183.9|106133.9|106184.3|106134.3|106183.2|106133.2|6
1725250150000|2024-09-02 04:09:10|106184|106134|106183.9|106133.9|106185.2|106135.2|106183.9|106133.9|6
1725250160000|2024-09-02 04:09:20|106183.4|106133.4|106190|106140|106190.5|106140.5|106183.4|106133.4|15
1725250170000|2024-09-02 04:09:30|106190.6|106140.6|106204.8|106154.8|106204.8|106154.8|106190.6|106140.6|27
1725250180000|2024-09-02 04:09:40|106204.4|106154.4|106200.1|106150.1|106205|106155|106199.8|106149.8|15
1725250190000|2024-09-02 04:09:50|106200.4|106150.4|106199.6|106149.6|106200.4|106150.4|106198.7|106148.7|12
1725250200000|2024-09-02 04:10:00|106199.7|106149.7|106200.7|106150.7|106200.7|106150.7|106199.7|106149.7|6
1725250210000|2024-09-02 04:10:10|106199.4|106149.4|106204.8|106154.8|106205.4|106155.4|106199.3|106149.3|18
1725250220000|2024-09-02 04:10:20|106204.7|106154.7|106199.8|106149.8|106206.2|106156.2|106199.8|106149.8|17
1725250230000|2024-09-02 04:10:30|106201.3|106151.3|106200.7|106150.7|106204.6|106154.6|106200.7|106150.7|17
1725250240000|2024-09-02 04:10:40|106200.9|106150.9|106199.8|106149.8|106200.9|106150.9|106199.8|106149.8|5
1725250250000|2024-09-02 04:10:50|106199.7|106149.7|106197.1|106147.1|106199.9|106149.9|106196.5|106146.5|12
1725250260000|2024-09-02 04:11:00|106198.1|106148.1|106200.9|106150.9|106201|106151|106198.1|106148.1|8
1725250270000|2024-09-02 04:11:10|106200.2|106150.2|106200.4|106150.4|106200.6|106150.6|106199.6|106149.6|9
1725250280000|2024-09-02 04:11:20|106200.5|106150.5|106200.5|106150.5|106200.8|106150.8|106200.5|106150.5|3
1725250290000|2024-09-02 04:11:30|106200.2|106150.2|106200.2|106150.2|106200.2|106150.2|106200|106150|6
1725250300000|2024-09-02 04:11:40|106199.5|106149.5|106198.5|106148.5|106199.5|106149.5|106198.5|106148.5|6
1725250310000|2024-09-02 04:11:50|106199.5|106149.5|106202.4|106152.4|106202.4|106152.4|106199.5|106149.5|10
1725250320000|2024-09-02 04:12:00|106201.5|106151.5|106199.7|106149.7|106201.5|106151.5|106199.7|106149.7|5
1725250330000|2024-09-02 04:12:10|106199.6|106149.6|106200.2|106150.2|106200.2|106150.2|106199.6|106149.6|5
1725250340000|2024-09-02 04:12:20|106200|106150|106195.7|106145.7|106200|106150|106195.7|106145.7|11
1725250350000|2024-09-02 04:12:30|106194.9|106144.9|106201.9|106151.9|106202.6|106152.6|106194.7|106144.7|10
1725250360000|2024-09-02 04:12:40|106202|106152|106203|106153|106203.6|106153.6|106201.7|106151.7|17
1725250370000|2024-09-02 04:12:50|106202.8|106152.8|106198.8|106148.8|106202.8|106152.8|106197.6|106147.6|15
1725250380000|2024-09-02 04:13:00|106198.3|106148.3|106194.3|106144.3|106198.3|106148.3|106194.2|106144.2|18
1725250390000|2024-09-02 04:13:10|106194.2|106144.2|106196|106146|106196|106146|106193.8|106143.8|13
1725250400000|2024-09-02 04:13:20|106196.1|106146.1|106196.2|106146.2|106196.5|106146.5|106196.1|106146.1|5
1725250410000|2024-09-02 04:13:30|106196.4|106146.4|106198.7|106148.7|106198.9|106148.9|106196.3|106146.3|9
1725250420000|2024-09-02 04:13:40|106198.8|106148.8|106200.1|106150.1|106200.1|106150.1|106198.6|106148.6|8
1725250430000|2024-09-02 04:13:50|106200.5|106150.5|106200.1|106150.1|106200.5|106150.5|106199.8|106149.8|6
1725250440000|2024-09-02 04:14:00|106200.2|106150.2|106199.7|106149.7|106200.2|106150.2|106199.7|106149.7|4
1725250450000|2024-09-02 04:14:10|106199.1|106149.1|106198.4|106148.4|106199.7|106149.7|106198.4|106148.4|6
1725250460000|2024-09-02 04:14:20|106198.5|106148.5|106199.1|106149.1|106199.1|106149.1|106197.7|106147.7|10
1725250470000|2024-09-02 04:14:30|106199|106149|106200.6|106150.6|106200.6|106150.6|106198.3|106148.3|12
1725250480000|2024-09-02 04:14:40|106200.4|106150.4|106201.8|106151.8|106201.8|106151.8|106199.5|106149.5|9
1725250490000|2024-09-02 04:14:50|106202.1|106152.1|106201.6|106151.6|106209.4|106159.4|106201.6|106151.6|17
1725250500000|2024-09-02 04:15:00|106202.5|106152.5|106203.7|106153.7|106204.7|106154.7|106202.1|106152.1|13
1725250510000|2024-09-02 04:15:10|106203.8|106153.8|106204|106154|106205.1|106155.1|106203.4|106153.4|9
1725250520000|2024-09-02 04:15:20|106204.1|106154.1|106205.5|106155.5|106206.7|106156.7|106204.1|106154.1|11
1725250530000|2024-09-02 04:15:30|106205.1|106155.1|106202.5|106152.5|106205.1|106155.1|106202.5|106152.5|12
1725250540000|2024-09-02 04:15:40|106202.4|106152.4|106205.3|106155.3|106205.6|106155.6|106202.1|106152.1|9
1725250550000|2024-09-02 04:15:50|106205|106155|106202.4|106152.4|106205|106155|106200.8|106150.8|12
1725250560000|2024-09-02 04:16:00|106203|106153|106201.5|106151.5|106203.5|106153.5|106200.9|106150.9|12
1725250570000|2024-09-02 04:16:10|106202|106152|106203.8|106153.8|106203.8|106153.8|106200|106150|8
1725250580000|2024-09-02 04:16:20|106203|106153|106203.8|106153.8|106204.4|106154.4|106203|106153|8
1725250590000|2024-09-02 04:16:30|106203.7|106153.7|106203.5|106153.5|106204.6|106154.6|106202.4|106152.4|14
1725250600000|2024-09-02 04:16:40|106203.1|106153.1|106203.2|106153.2|106203.4|106153.4|106201.4|106151.4|10
1725250610000|2024-09-02 04:16:50|106203.3|106153.3|106203.1|106153.1|106203.3|106153.3|106202.3|106152.3|9
1725250620000|2024-09-02 04:17:00|106203.4|106153.4|106205|106155|106206|106156|106203.4|106153.4|15
1725250630000|2024-09-02 04:17:10|106204.3|106154.3|106203|106153|106204.3|106154.3|106203|106153|4
1725250640000|2024-09-02 04:17:20|106202.9|106152.9|106200.3|106150.3|106202.9|106152.9|106200.2|106150.2|6
1725250650000|2024-09-02 04:17:30|106200.8|106150.8|106200.7|106150.7|106200.9|106150.9|106200.7|106150.7|4
1725250660000|2024-09-02 04:17:40|106202.2|106152.2|106200.7|106150.7|106202.2|106152.2|106200|106150|5
1725250670000|2024-09-02 04:17:50|106200.8|106150.8|106202.9|106152.9|106203.9|106153.9|106200|106150|11
1725250680000|2024-09-02 04:18:00|106202.5|106152.5|106205|106155|106205|106155|106202.5|106152.5|11
1725250690000|2024-09-02 04:18:10|106205.8|106155.8|106205.7|106155.7|106206.2|106156.2|106205.5|106155.5|8
1725250700000|2024-09-02 04:18:20|106205.6|106155.6|106205.2|106155.2|106205.6|106155.6|106205.1|106155.1|7
1725250710000|2024-09-02 04:18:30|106205.3|106155.3|106204.4|106154.4|106205.3|106155.3|106204.4|106154.4|3
1725250720000|2024-09-02 04:18:40|106204.5|106154.5|106202.5|106152.5|106204.5|106154.5|106202.4|106152.4|5
1725250730000|2024-09-02 04:18:50|106202.6|106152.6|106201.7|106151.7|106202.6|106152.6|106201.7|106151.7|6
1725250740000|2024-09-02 04:19:00|106201.9|106151.9|106205|106155|106205.8|106155.8|106201.9|106151.9|11
1725250750000|2024-09-02 04:19:10|106204.9|106154.9|106204.2|106154.2|106206.5|106156.5|106204.2|106154.2|7
1725250760000|2024-09-02 04:19:20|106204.3|106154.3|106204.4|106154.4|106204.4|106154.4|106204.3|106154.3|2
1725250770000|2024-09-02 04:19:30|106204.3|106154.3|106204.3|106154.3|106205.4|106155.4|106204.3|106154.3|3
1725250780000|2024-09-02 04:19:40|106206|106156|106206.4|106156.4|106206.4|106156.4|106206|106156|2
1725250790000|2024-09-02 04:19:50|106206.6|106156.6|106206.6|106156.6|106206.6|106156.6|106206.6|106156.6|1
1725250800000|2024-09-02 04:20:00|106206.7|106156.7|106200.6|106150.6|106206.7|106156.7|106200.6|106150.6|16
1725250810000|2024-09-02 04:20:10|106200.8|106150.8|106203.3|106153.3|106203.6|106153.6|106200.3|106150.3|10
1725250820000|2024-09-02 04:20:20|106203.7|106153.7|106206|106156|106206.2|106156.2|106203.7|106153.7|5
1725250830000|2024-09-02 04:20:30|106205.9|106155.9|106205.7|106155.7|106206.9|106156.9|106205.7|106155.7|7
1725250840000|2024-09-02 04:20:40|106205.6|106155.6|106204.5|106154.5|106206.9|106156.9|106204.2|106154.2|9
1725250850000|2024-09-02 04:20:50|106202|106152|106207.9|106157.9|106207.9|106157.9|106202|106152|12
1725250860000|2024-09-02 04:21:00|106207.8|106157.8|106207.6|106157.6|106208.5|106158.5|106207.6|106157.6|4
1725250870000|2024-09-02 04:21:10|106207.3|106157.3|106206.7|106156.7|106207.3|106157.3|106206.3|106156.3|7
1725250880000|2024-09-02 04:21:20|106206.2|106156.2|106207.3|106157.3|106209.1|106159.1|106206.2|106156.2|25
1725250890000|2024-09-02 04:21:30|106206.8|106156.8|106206.2|106156.2|106206.8|106156.8|106206.2|106156.2|3
1725250900000|2024-09-02 04:21:40|106206.3|106156.3|106205|106155|106209.7|106159.7|106205|106155|34
1725250910000|2024-09-02 04:21:50|106204.2|106154.2|106204.1|106154.1|106206.3|106156.3|106204|106154|12
1725250920000|2024-09-02 04:22:00|106203.8|106153.8|106203.4|106153.4|106206.1|106156.1|106203|106153|18
1725250930000|2024-09-02 04:22:10|106202.8|106152.8|106203|106153|106203|106153|106202.3|106152.3|7
1725250940000|2024-09-02 04:22:20|106203.6|106153.6|106203.3|106153.3|106203.6|106153.6|106203|106153|7
1725250950000|2024-09-02 04:22:30|106202.2|106152.2|106197.7|106147.7|106203.8|106153.8|106195.4|106145.4|19
1725250960000|2024-09-02 04:22:40|106197.4|106147.4|106197|106147|106198.7|106148.7|106196.6|106146.6|10
1725250970000|2024-09-02 04:22:50|106197.1|106147.1|106200.9|106150.9|106200.9|106150.9|106197.1|106147.1|7
1725250980000|2024-09-02 04:23:00|106201.1|106151.1|106201.1|106151.1|106201.1|106151.1|106201.1|106151.1|1
1725250990000|2024-09-02 04:23:10|106201.2|106151.2|106201.2|106151.2|106201.3|106151.3|106201.2|106151.2|3
1725251000000|2024-09-02 04:23:20|106201.3|106151.3|106197.7|106147.7|106201.3|106151.3|106197.4|106147.4|5
1725251010000|2024-09-02 04:23:30|106197.5|106147.5|106197.4|106147.4|106197.5|106147.5|106197.3|106147.3|3
1725251020000|2024-09-02 04:23:40|106197.5|106147.5|106197.3|106147.3|106197.5|106147.5|106197.2|106147.2|4
1725251030000|2024-09-02 04:23:50|106198.2|106148.2|106198.3|106148.3|106198.4|106148.4|106198.1|106148.1|4
1725251040000|2024-09-02 04:24:00|106198.2|106148.2|106197.4|106147.4|106199|106149|106197.3|106147.3|12
1725251050000|2024-09-02 04:24:10|106197.1|106147.1|106199.9|106149.9|106199.9|106149.9|106194.9|106144.9|10
1725251060000|2024-09-02 04:24:20|106198.1|106148.1|106195.7|106145.7|106200.3|106150.3|106195.6|106145.6|12
1725251070000|2024-09-02 04:24:30|106196.2|106146.2|106199.3|106149.3|106199.3|106149.3|106196.2|106146.2|11
1725251080000|2024-09-02 04:24:40|106199.4|106149.4|106199.3|106149.3|106199.4|106149.4|106199|106149|4
1725251090000|2024-09-02 04:24:50|106199.4|106149.4|106199.6|106149.6|106199.6|106149.6|106199.3|106149.3|3
1725251100000|2024-09-02 04:25:00|106199.5|106149.5|106199.1|106149.1|106199.7|106149.7|106198.3|106148.3|8
1725251110000|2024-09-02 04:25:10|106199.6|106149.6|106196.9|106146.9|106199.6|106149.6|106196.5|106146.5|8
1725251120000|2024-09-02 04:25:20|106196.8|106146.8|106196.5|106146.5|106196.8|106146.8|106196.5|106146.5|3
1725251130000|2024-09-02 04:25:30|106196.6|106146.6|106196.7|106146.7|106198.6|106148.6|106196.6|106146.6|9
1725251140000|2024-09-02 04:25:40|106196.6|106146.6|106196.5|106146.5|106196.6|106146.6|106196.4|106146.4|4
1725251150000|2024-09-02 04:25:50|106196.6|106146.6|106196.1|106146.1|106196.6|106146.6|106196.1|106146.1|3
1725251160000|2024-09-02 04:26:00|106196.9|106146.9|106197.4|106147.4|106197.6|106147.6|106196.9|106146.9|7
1725251170000|2024-09-02 04:26:10|106197.3|106147.3|106197.3|106147.3|106197.4|106147.4|106197.2|106147.2|6
1725251180000|2024-09-02 04:26:20|106197.5|106147.5|106197.7|106147.7|106197.7|106147.7|106196.9|106146.9|6
1725251190000|2024-09-02 04:26:30|106197.2|106147.2|106197|106147|106197.2|106147.2|106196.9|106146.9|4
1725251200000|2024-09-02 04:26:40|106196.9|106146.9|106197.5|106147.5|106197.5|106147.5|106196.7|106146.7|7
1725251210000|2024-09-02 04:26:50|106197.4|106147.4|106196.4|106146.4|106197.4|106147.4|106196.1|106146.1|4
1725251220000|2024-09-02 04:27:00|106196.5|106146.5|106193.5|106143.5|106197.4|106147.4|106193.5|106143.5|11
1725251230000|2024-09-02 04:27:10|106193.8|106143.8|106195.5|106145.5|106195.5|106145.5|106193.8|106143.8|13
1725251240000|2024-09-02 04:27:20|106195.6|106145.6|106193.7|106143.7|106195.6|106145.6|106193.7|106143.7|7
1725251250000|2024-09-02 04:27:30|106193.4|106143.4|106194|106144|106194.6|106144.6|106193.4|106143.4|8
1725251260000|2024-09-02 04:27:40|106194.3|106144.3|106195.4|106145.4|106195.5|106145.5|106194.3|106144.3|8
1725251270000|2024-09-02 04:27:50|106195.2|106145.2|106196.8|106146.8|106196.8|106146.8|106195.2|106145.2|6
1725251280000|2024-09-02 04:28:00|106197|106147|106199.5|106149.5|106199.7|106149.7|106197|106147|7
1725251290000|2024-09-02 04:28:10|106200.2|106150.2|106198.3|106148.3|106203.2|106153.2|106198.3|106148.3|13
1725251300000|2024-09-02 04:28:20|106198.1|106148.1|106198.3|106148.3|106198.4|106148.4|106198.1|106148.1|3
1725251310000|2024-09-02 04:28:30|106198.2|106148.2|106196|106146|106198.2|106148.2|106195.6|106145.6|17
1725251320000|2024-09-02 04:28:40|106195.3|106145.3|106195.1|106145.1|106195.3|106145.3|106195.1|106145.1|2
1725251330000|2024-09-02 04:28:50|106195|106145|106196.6|106146.6|106196.6|106146.6|106195|106145|8
1725251340000|2024-09-02 04:29:00|106196.7|106146.7|106195.7|106145.7|106196.8|106146.8|106195.7|106145.7|10
1725251350000|2024-09-02 04:29:10|106195.6|106145.6|106195.2|106145.2|106195.6|106145.6|106195.2|106145.2|4
1725251360000|2024-09-02 04:29:20|106194.7|106144.7|106192.9|106142.9|106194.7|106144.7|106192.9|106142.9|4
1725251370000|2024-09-02 04:29:30|106193.3|106143.3|106193.2|106143.2|106193.3|106143.3|106192.5|106142.5|5
1725251380000|2024-09-02 04:29:40|106204.2|106154.2|106199.2|106149.2|106204.2|106154.2|106197.9|106147.9|33
1725251390000|2024-09-02 04:29:50|106198.9|106148.9|106199.3|106149.3|106199.3|106149.3|106196.9|106146.9|5
1725251400000|2024-09-02 04:30:00|106200|106150|106197.7|106147.7|106202.2|106152.2|106197.7|106147.7|16
1725251410000|2024-09-02 04:30:10|106197.8|106147.8|106202.1|106152.1|106202.1|106152.1|106196.3|106146.3|13
1725251420000|2024-09-02 04:30:20|106202.9|106152.9|106202.8|106152.8|106206.8|106156.8|106202.4|106152.4|22
1725251430000|2024-09-02 04:30:30|106202.7|106152.7|106201.4|106151.4|106202.7|106152.7|106201.1|106151.1|5
1725251440000|2024-09-02 04:30:40|106201.9|106151.9|106203.1|106153.1|106206.5|106156.5|106201.9|106151.9|21
1725251450000|2024-09-02 04:30:50|106203|106153|106206.5|106156.5|106208.2|106158.2|106202.6|106152.6|30
1725251460000|2024-09-02 04:31:00|106206.3|106156.3|106204.2|106154.2|106207.7|106157.7|106203.3|106153.3|18
1725251470000|2024-09-02 04:31:10|106204.8|106154.8|106203|106153|106205.2|106155.2|106203|106153|11
1725251480000|2024-09-02 04:31:20|106203.2|106153.2|106204.2|106154.2|106207.3|106157.3|106203.2|106153.2|19
1725251490000|2024-09-02 04:31:30|106203.8|106153.8|106203.8|106153.8|106204|106154|106203.8|106153.8|4
1725251500000|2024-09-02 04:31:40|106203.7|106153.7|106203.9|106153.9|106203.9|106153.9|106203.7|106153.7|4
1725251510000|2024-09-02 04:31:50|106204|106154|106205|106155|106207.9|106157.9|106204|106154|22
1725251520000|2024-09-02 04:32:00|106204.3|106154.3|106203|106153|106204.7|106154.7|106203|106153|5
1725251530000|2024-09-02 04:32:10|106203.4|106153.4|106203.2|106153.2|106203.4|106153.4|106203.2|106153.2|2
1725251550000|2024-09-02 04:32:30|106203.3|106153.3|106203.2|106153.2|106203.3|106153.3|106203.2|106153.2|2
1725251560000|2024-09-02 04:32:40|106200.2|106150.2|106200.1|106150.1|106200.2|106150.2|106200.1|106150.1|2
1725251570000|2024-09-02 04:32:50|106201.4|106151.4|106200.7|106150.7|106202.5|106152.5|106200.7|106150.7|7
1725251580000|2024-09-02 04:33:00|106200.5|106150.5|106201.1|106151.1|106201.2|106151.2|106200.4|106150.4|4
1725251590000|2024-09-02 04:33:10|106203.8|106153.8|106203|106153|106203.9|106153.9|106202.2|106152.2|7
1725251600000|2024-09-02 04:33:20|106203.2|106153.2|106202.8|106152.8|106203.3|106153.3|106202.8|106152.8|3
1725251610000|2024-09-02 04:33:30|106202.9|106152.9|106202.8|106152.8|106202.9|106152.9|106202.8|106152.8|2
1725251620000|2024-09-02 04:33:40|106202.7|106152.7|106202.4|106152.4|106202.7|106152.7|106202.1|106152.1|4
1725251630000|2024-09-02 04:33:50|106202.5|106152.5|106200.1|106150.1|106203.4|106153.4|106200.1|106150.1|19
1725251640000|2024-09-02 04:34:00|106200.9|106150.9|106201.5|106151.5|106204.8|106154.8|106200.9|106150.9|14
1725251650000|2024-09-02 04:34:10|106201.2|106151.2|106204.2|106154.2|106205.2|106155.2|106201.2|106151.2|10
1725251660000|2024-09-02 04:34:20|106203.8|106153.8|106203.6|106153.6|106203.8|106153.8|106203.6|106153.6|3
1725251670000|2024-09-02 04:34:30|106203.7|106153.7|106202.9|106152.9|106204|106154|106202.6|106152.6|9
1725251680000|2024-09-02 04:34:40|106202.4|106152.4|106202.9|106152.9|106202.9|106152.9|106202.4|106152.4|6
1725251690000|2024-09-02 04:34:50|106203.5|106153.5|106203.8|106153.8|106203.8|106153.8|106203.3|106153.3|5
1725251700000|2024-09-02 04:35:00|106204|106154|106204.5|106154.5|106204.8|106154.8|106204|106154|5
1725251710000|2024-09-02 04:35:10|106203.8|106153.8|106202.7|106152.7|106203.8|106153.8|106202.7|106152.7|5
1725251720000|2024-09-02 04:35:20|106200.9|106150.9|106200.2|106150.2|106200.9|106150.9|106198.3|106148.3|9
1725251730000|2024-09-02 04:35:30|106200.1|106150.1|106200.2|106150.2|106200.2|106150.2|106200.1|106150.1|2
1725251740000|2024-09-02 04:35:40|106200.3|106150.3|106200.4|106150.4|106200.8|106150.8|106200.3|106150.3|6
1725251750000|2024-09-02 04:35:50|106201.2|106151.2|106201.1|106151.1|106201.2|106151.2|106201.1|106151.1|2
1725251760000|2024-09-02 04:36:00|106201|106151|106201.2|106151.2|106201.2|106151.2|106201|106151|3
1725251770000|2024-09-02 04:36:10|106201.3|106151.3|106201.9|106151.9|106203.5|106153.5|106201.3|106151.3|11
1725251780000|2024-09-02 04:36:20|106201.8|106151.8|106201.8|106151.8|106201.9|106151.9|106201.6|106151.6|7
1725251790000|2024-09-02 04:36:30|106203.4|106153.4|106204.4|106154.4|106205.1|106155.1|106203.4|106153.4|8
1725251800000|2024-09-02 04:36:40|106204.3|106154.3|106203.4|106153.4|106204.3|106154.3|106203.4|106153.4|5
1725251810000|2024-09-02 04:36:50|106203|106153|106205.9|106155.9|106205.9|106155.9|106203|106153|6
1725251820000|2024-09-02 04:37:00|106205.6|106155.6|106205.4|106155.4|106205.6|106155.6|106205.4|106155.4|2
1725251830000|2024-09-02 04:37:10|106205.3|106155.3|106204.6|106154.6|106205.4|106155.4|106204.6|106154.6|5
1725251840000|2024-09-02 04:37:20|106203.7|106153.7|106203.7|106153.7|106203.8|106153.8|106203.7|106153.7|3
1725251850000|2024-09-02 04:37:30|106203.6|106153.6|106203.7|106153.7|106203.7|106153.7|106203.6|106153.6|2
1725251860000|2024-09-02 04:37:40|106203.8|106153.8|106201|106151|106203.8|106153.8|106201|106151|8
1725251870000|2024-09-02 04:37:50|106201.1|106151.1|106201.8|106151.8|106201.8|106151.8|106201.1|106151.1|4
1725251880000|2024-09-02 04:38:00|106201.6|106151.6|106201.9|106151.9|106202.3|106152.3|106201|106151|7
1725251890000|2024-09-02 04:38:10|106202.2|106152.2|106203.9|106153.9|106203.9|106153.9|106202.2|106152.2|7
1725251900000|2024-09-02 04:38:20|106204|106154|106205.2|106155.2|106205.2|106155.2|106204|106154|7
1725251910000|2024-09-02 04:38:30|106205.1|106155.1|106204.7|106154.7|106206.7|106156.7|106204.4|106154.4|13
1725251920000|2024-09-02 04:38:40|106204.6|106154.6|106204.9|106154.9|106204.9|106154.9|106204.6|106154.6|2
1725251930000|2024-09-02 04:38:50|106205.1|106155.1|106204.1|106154.1|106211.5|106161.5|106204.1|106154.1|33
1725251940000|2024-09-02 04:39:00|106203.4|106153.4|106205.4|106155.4|106207.2|106157.2|106203.2|106153.2|18
1725251950000|2024-09-02 04:39:10|106204.9|106154.9|106201.9|106151.9|106204.9|106154.9|106201.9|106151.9|6
1725251960000|2024-09-02 04:39:20|106201.7|106151.7|106201.1|106151.1|106201.7|106151.7|106201.1|106151.1|3
1725251970000|2024-09-02 04:39:30|106199.7|106149.7|106204.2|106154.2|106204.5|106154.5|106199.4|106149.4|15
1725251980000|2024-09-02 04:39:40|106204.1|106154.1|106203.8|106153.8|106204.1|106154.1|106203.8|106153.8|4
1725251990000|2024-09-02 04:39:50|106203.7|106153.7|106203.5|106153.5|106203.7|106153.7|106203.4|106153.4|5
1725252000000|2024-09-02 04:40:00|106203.3|106153.3|106200.6|106150.6|106203.3|106153.3|106200.6|106150.6|5
1725252010000|2024-09-02 04:40:10|106200.5|106150.5|106201|106151|106201|106151|106200.5|106150.5|3
1725252020000|2024-09-02 04:40:20|106201.1|106151.1|106200.9|106150.9|106201.1|106151.1|106200.9|106150.9|5
1725252040000|2024-09-02 04:40:40|106200.8|106150.8|106202.9|106152.9|106202.9|106152.9|106200.8|106150.8|3
1725252050000|2024-09-02 04:40:50|106203|106153|106203|106153|106203|106153|106202.8|106152.8|3
1725252060000|2024-09-02 04:41:00|106203.2|106153.2|106203.7|106153.7|106203.7|106153.7|106203.2|106153.2|4
1725252070000|2024-09-02 04:41:10|106203.8|106153.8|106204.2|106154.2|106204.2|106154.2|106203.6|106153.6|7
1725252080000|2024-09-02 04:41:20|106203.9|106153.9|106203.9|106153.9|106204|106154|106203.8|106153.8|5
1725252090000|2024-09-02 04:41:30|106203|106153|106203.5|106153.5|106203.5|106153.5|106200.6|106150.6|5
1725252100000|2024-09-02 04:41:40|106203.2|106153.2|106202.3|106152.3|106203.2|106153.2|106202.2|106152.2|5
1725252110000|2024-09-02 04:41:50|106202.4|106152.4|106202.8|106152.8|106202.8|106152.8|106201.2|106151.2|11
1725252120000|2024-09-02 04:42:00|106203.2|106153.2|106202.3|106152.3|106203.7|106153.7|106202.3|106152.3|5
1725252130000|2024-09-02 04:42:10|106202.4|106152.4|106202.8|106152.8|106202.9|106152.9|106201.9|106151.9|8
1725252140000|2024-09-02 04:42:20|106202.7|106152.7|106203.3|106153.3|106203.3|106153.3|106202.6|106152.6|5
1725252150000|2024-09-02 04:42:30|106203.2|106153.2|106204.1|106154.1|106204.1|106154.1|106203.2|106153.2|7
1725252160000|2024-09-02 04:42:40|106204.5|106154.5|106207.4|106157.4|106208.7|106158.7|106204.5|106154.5|25
1725252170000|2024-09-02 04:42:50|106207.3|106157.3|106207.2|106157.2|106207.4|106157.4|106207.2|106157.2|3
1725252180000|2024-09-02 04:43:00|106207.3|106157.3|106206.7|106156.7|106207.3|106157.3|106206.7|106156.7|4
1725252190000|2024-09-02 04:43:10|106206.8|106156.8|106203.1|106153.1|106206.8|106156.8|106203.1|106153.1|9
1725252200000|2024-09-02 04:43:20|106203.9|106153.9|106204.3|106154.3|106204.3|106154.3|106203.9|106153.9|3
1725252210000|2024-09-02 04:43:30|106203.5|106153.5|106202.1|106152.1|106203.5|106153.5|106202.1|106152.1|4
1725252220000|2024-09-02 04:43:40|106202|106152|106202.1|106152.1|106202.1|106152.1|106202|106152|2
1725252230000|2024-09-02 04:43:50|106201.2|106151.2|106200.6|106150.6|106201.2|106151.2|106200.6|106150.6|4
1725252240000|2024-09-02 04:44:00|106200.4|106150.4|106200.6|106150.6|106200.6|106150.6|106200.2|106150.2|5
1725252250000|2024-09-02 04:44:10|106200.4|106150.4|106203.5|106153.5|106203.5|106153.5|106200.4|106150.4|7
1725252260000|2024-09-02 04:44:20|106204.3|106154.3|106204.3|106154.3|106204.5|106154.5|106204.2|106154.2|5
1725252270000|2024-09-02 04:44:30|106204.5|106154.5|106204.5|106154.5|106204.5|106154.5|106204.5|106154.5|1
1725252290000|2024-09-02 04:44:50|106204.1|106154.1|106204.8|106154.8|106205.9|106155.9|106203.7|106153.7|10
1725252300000|2024-09-02 04:45:00|106204.5|106154.5|106205|106155|106206.2|106156.2|106204.5|106154.5|13
1725252310000|2024-09-02 04:45:10|106205.2|106155.2|106205.8|106155.8|106206.3|106156.3|106205.2|106155.2|7
1725252320000|2024-09-02 04:45:20|106205.2|106155.2|106200.9|106150.9|106205.2|106155.2|106200.8|106150.8|8
1725252330000|2024-09-02 04:45:30|106201|106151|106203.5|106153.5|106204.1|106154.1|106201|106151|5
1725252340000|2024-09-02 04:45:40|106204|106154|106203.6|106153.6|106204.1|106154.1|106203.6|106153.6|3
1725252350000|2024-09-02 04:45:50|106203.9|106153.9|106203.8|106153.8|106204.3|106154.3|106203.3|106153.3|6
1725252360000|2024-09-02 04:46:00|106203.1|106153.1|106206.3|106156.3|106207.2|106157.2|106202|106152|12
1725252370000|2024-09-02 04:46:10|106205.9|106155.9|106205.4|106155.4|106209.2|106159.2|106205.2|106155.2|28
1725252380000|2024-09-02 04:46:20|106205.1|106155.1|106203.8|106153.8|106205.1|106155.1|106203.7|106153.7|6
1725252390000|2024-09-02 04:46:30|106203.9|106153.9|106203.1|106153.1|106203.9|106153.9|106202.2|106152.2|8
1725252400000|2024-09-02 04:46:40|106203|106153|106200.6|106150.6|106203.1|106153.1|106200.5|106150.5|5
1725252410000|2024-09-02 04:46:50|106200.3|106150.3|106203.3|106153.3|106203.3|106153.3|106200.3|106150.3|4
1725252420000|2024-09-02 04:47:00|106203.9|106153.9|106204.4|106154.4|106204.4|106154.4|106203.9|106153.9|7
1725252430000|2024-09-02 04:47:10|106204.6|106154.6|106205.1|106155.1|106205.8|106155.8|106204.6|106154.6|9
1725252440000|2024-09-02 04:47:20|106205|106155|106204.1|106154.1|106207.7|106157.7|106204.1|106154.1|20
1725252450000|2024-09-02 04:47:30|106204|106154|106203|106153|106204|106154|106202.7|106152.7|6
1725252460000|2024-09-02 04:47:40|106202.9|106152.9|106205.1|106155.1|106207.9|106157.9|106202.9|106152.9|11
1725252470000|2024-09-02 04:47:50|106205|106155|106205.1|106155.1|106205.1|106155.1|106204.1|106154.1|6
1725252480000|2024-09-02 04:48:00|106205.4|106155.4|106204.8|106154.8|106205.4|106155.4|106204.6|106154.6|8
1725252490000|2024-09-02 04:48:10|106204.7|106154.7|106204.7|106154.7|106204.7|106154.7|106204.2|106154.2|4
1725252500000|2024-09-02 04:48:20|106204.6|106154.6|106206|106156|106206|106156|106203.7|106153.7|16
1725252510000|2024-09-02 04:48:30|106206.6|106156.6|106205.9|106155.9|106206.6|106156.6|106204.7|106154.7|12
1725252520000|2024-09-02 04:48:40|106205.8|106155.8|106204.6|106154.6|106205.8|106155.8|106204.6|106154.6|7
1725252530000|2024-09-02 04:48:50|106204.8|106154.8|106202.4|106152.4|106204.8|106154.8|106202.4|106152.4|4
1725252540000|2024-09-02 04:49:00|106203.2|106153.2|106204.1|106154.1|106204.4|106154.4|106203.2|106153.2|8
1725252550000|2024-09-02 04:49:10|106204.2|106154.2|106205.6|106155.6|106206.5|106156.5|106204.1|106154.1|8
1725252560000|2024-09-02 04:49:20|106205.5|106155.5|106205.5|106155.5|106207.1|106157.1|106205.4|106155.4|22
1725252570000|2024-09-02 04:49:30|106205.6|106155.6|106206.2|106156.2|106207|106157|106205.2|106155.2|24
1725252580000|2024-09-02 04:49:40|106205.9|106155.9|106204|106154|106206.6|106156.6|106204|106154|7
1725252590000|2024-09-02 04:49:50|106204.4|106154.4|106204|106154|106205.1|106155.1|106204|106154|9
1725252600000|2024-09-02 04:50:00|106203.5|106153.5|106200.7|106150.7|106203.8|106153.8|106200.7|106150.7|11
1725252610000|2024-09-02 04:50:10|106200.6|106150.6|106203|106153|106203.1|106153.1|106200.6|106150.6|6
1725252620000|2024-09-02 04:50:20|106202.8|106152.8|106204.2|106154.2|106204.2|106154.2|106202.8|106152.8|5
1725252630000|2024-09-02 04:50:30|106204.7|106154.7|106204.7|106154.7|106205.1|106155.1|106204.7|106154.7|7
1725252640000|2024-09-02 04:50:40|106204.3|106154.3|106205.3|106155.3|106205.4|106155.4|106204.3|106154.3|5
1725252650000|2024-09-02 04:50:50|106205.4|106155.4|106205.7|106155.7|106206.1|106156.1|106205.4|106155.4|7
1725252660000|2024-09-02 04:51:00|106205.6|106155.6|106205.8|106155.8|106206|106156|106205.6|106155.6|5
1725252670000|2024-09-02 04:51:10|106205.4|106155.4|106205.2|106155.2|106205.8|106155.8|106205.2|106155.2|6
1725252680000|2024-09-02 04:51:20|106205.3|106155.3|106204.4|106154.4|106205.4|106155.4|106204.4|106154.4|9
1725252690000|2024-09-02 04:51:30|106204.7|106154.7|106203.5|106153.5|106205.4|106155.4|106203.5|106153.5|10
1725252700000|2024-09-02 04:51:40|106203.2|106153.2|106202.4|106152.4|106203.2|106153.2|106202.4|106152.4|5
1725252710000|2024-09-02 04:51:50|106201|106151|106205.8|106155.8|106205.8|106155.8|106201|106151|11
1725252720000|2024-09-02 04:52:00|106206.5|106156.5|106206.1|106156.1|106206.5|106156.5|106205.5|106155.5|11
1725252730000|2024-09-02 04:52:10|106206|106156|106207|106157|106208|106158|106205.7|106155.7|14
1725252740000|2024-09-02 04:52:20|106206.5|106156.5|106206.2|106156.2|106207|106157|106205.9|106155.9|8
1725252750000|2024-09-02 04:52:30|106205.9|106155.9|106205.1|106155.1|106206.2|106156.2|106204.9|106154.9|10
1725252760000|2024-09-02 04:52:40|106205.9|106155.9|106206.5|106156.5|106206.5|106156.5|106205.9|106155.9|6
1725252770000|2024-09-02 04:52:50|106206.4|106156.4|106203.3|106153.3|106206.4|106156.4|106203|106153|9
1725252780000|2024-09-02 04:53:00|106202.8|106152.8|106203.8|106153.8|106203.8|106153.8|106202.8|106152.8|7
1725252790000|2024-09-02 04:53:10|106203.3|106153.3|106205.6|106155.6|106205.6|106155.6|106203.3|106153.3|12
1725252800000|2024-09-02 04:53:20|106205.9|106155.9|106206.1|106156.1|106208.2|106158.2|106205.9|106155.9|17
1725252810000|2024-09-02 04:53:30|106205.9|106155.9|106205.5|106155.5|106206.1|106156.1|106205|106155|9
1725252820000|2024-09-02 04:53:40|106205.8|106155.8|106205.6|106155.6|106208.1|106158.1|106205.3|106155.3|17
1725252830000|2024-09-02 04:53:50|106206.4|106156.4|106208.7|106158.7|106210.1|106160.1|106206.3|106156.3|30
1725252840000|2024-09-02 04:54:00|106207.2|106157.2|106206.7|106156.7|106207.8|106157.8|106206.3|106156.3|16
1725252850000|2024-09-02 04:54:10|106206.8|106156.8|106207.6|106157.6|106207.6|106157.6|106206.4|106156.4|8
1725252860000|2024-09-02 04:54:20|106207.7|106157.7|106207.7|106157.7|106212|106162|106207.7|106157.7|5
1725252870000|2024-09-02 04:54:30|106208|106158|106204.3|106154.3|106208.2|106158.2|106203.4|106153.4|24
1725252880000|2024-09-02 04:54:40|106203.6|106153.6|106204.7|106154.7|106206.4|106156.4|106203.3|106153.3|12
1725252890000|2024-09-02 04:54:50|106204.2|106154.2|106201.6|106151.6|106205.5|106155.5|106201.6|106151.6|12
1725252900000|2024-09-02 04:55:00|106201.7|106151.7|106204|106154|106206.4|106156.4|106201.7|106151.7|16
1725252910000|2024-09-02 04:55:10|106203.8|106153.8|106203.9|106153.9|106203.9|106153.9|106203.4|106153.4|4
1725252920000|2024-09-02 04:55:20|106203.7|106153.7|106203.9|106153.9|106204.3|106154.3|106203.7|106153.7|6
1725252930000|2024-09-02 04:55:30|106203.8|106153.8|106202.4|106152.4|106203.8|106153.8|106202.4|106152.4|7
1725252940000|2024-09-02 04:55:40|106202.5|106152.5|106205.4|106155.4|106205.4|106155.4|106202.5|106152.5|8
1725252950000|2024-09-02 04:55:50|106205.8|106155.8|106206|106156|106206|106156|106205.1|106155.1|6
1725252960000|2024-09-02 04:56:00|106206.3|106156.3|106202.1|106152.1|106206.3|106156.3|106202.1|106152.1|12
1725252970000|2024-09-02 04:56:10|106201.9|106151.9|106202.8|106152.8|106203.1|106153.1|106201.7|106151.7|8
1725252980000|2024-09-02 04:56:20|106202.7|106152.7|106200.6|106150.6|106204.1|106154.1|106200.3|106150.3|22
1725252990000|2024-09-02 04:56:30|106200.4|106150.4|106199.9|106149.9|106200.5|106150.5|106199.9|106149.9|5
1725253000000|2024-09-02 04:56:40|106199.7|106149.7|106199.8|106149.8|106199.9|106149.9|106199.7|106149.7|4
1725253010000|2024-09-02 04:56:50|106199.9|106149.9|106198.9|106148.9|106200|106150|106198.8|106148.8|7
1725253020000|2024-09-02 04:57:00|106198.8|106148.8|106199.5|106149.5|106199.8|106149.8|106198.8|106148.8|4
1725253030000|2024-09-02 04:57:10|106199.4|106149.4|106199|106149|106199.5|106149.5|106198.3|106148.3|7
1725253040000|2024-09-02 04:57:20|106198.7|106148.7|106198.6|106148.6|106198.8|106148.8|106198.4|106148.4|5
1725253050000|2024-09-02 04:57:30|106198.5|106148.5|106200.6|106150.6|106203.3|106153.3|106198.2|106148.2|17
1725253060000|2024-09-02 04:57:40|106200.7|106150.7|106202.9|106152.9|106204|106154|106200.7|106150.7|30
1725253070000|2024-09-02 04:57:50|106203.1|106153.1|106203|106153|106204.3|106154.3|106202.2|106152.2|13
1725253080000|2024-09-02 04:58:00|106202.7|106152.7|106203|106153|106203|106153|106202.7|106152.7|4
1725253090000|2024-09-02 04:58:10|106202.9|106152.9|106200.5|106150.5|106203|106153|106200.5|106150.5|7
1725253100000|2024-09-02 04:58:20|106200.4|106150.4|106200.5|106150.5|106200.7|106150.7|106200.4|106150.4|4
1725253110000|2024-09-02 04:58:30|106200.7|106150.7|106201.7|106151.7|106201.7|106151.7|106200.6|106150.6|5
1725253120000|2024-09-02 04:58:40|106201.9|106151.9|106200.9|106150.9|106202|106152|106200.9|106150.9|7
1725253130000|2024-09-02 04:58:50|106200.1|106150.1|106197.7|106147.7|106200.6|106150.6|106197.5|106147.5|8
1725253140000|2024-09-02 04:59:00|106198.6|106148.6|106199.6|106149.6|106201.9|106151.9|106197.4|106147.4|40
1725253150000|2024-09-02 04:59:10|106198.9|106148.9|106196.4|106146.4|106198.9|106148.9|106196.4|106146.4|9
1725253160000|2024-09-02 04:59:20|106198.4|106148.4|106198.2|106148.2|106199.9|106149.9|106198.2|106148.2|11
1725253180000|2024-09-02 04:59:40|106199.6|106149.6|106196.8|106146.8|106201.9|106151.9|106196.7|106146.7|30
1725253190000|2024-09-02 04:59:50|106199.6|106149.6|106194.7|106144.7|106200.4|106150.4|106194.5|106144.5|11
1725253200000|2024-09-02 05:00:00|106194.4|106144.4|106186|106136|106194.7|106144.7|106182.5|106132.5|24
1725253210000|2024-09-02 05:00:10|106186.1|106136.1|106189.3|106139.3|106189.3|106139.3|106186.1|106136.1|14
1725253220000|2024-09-02 05:00:20|106189.4|106139.4|106188.9|106138.9|106189.4|106139.4|106188.9|106138.9|4
1725253230000|2024-09-02 05:00:30|106189.1|106139.1|106189.4|106139.4|106189.5|106139.5|106189.1|106139.1|4
1725253240000|2024-09-02 05:00:40|106190.6|106140.6|106197.2|106147.2|106197.2|106147.2|106189.7|106139.7|25
1725253250000|2024-09-02 05:00:50|106197.1|106147.1|106199.2|106149.2|106199.6|106149.6|106197.1|106147.1|7
1725253260000|2024-09-02 05:01:00|106199.5|106149.5|106199.6|106149.6|106199.6|106149.6|106199.5|106149.5|6
1725253270000|2024-09-02 05:01:10|106199.5|106149.5|106199.7|106149.7|106199.9|106149.9|106199.5|106149.5|5
1725253280000|2024-09-02 05:01:20|106199.2|106149.2|106199.5|106149.5|106200.7|106150.7|106198.8|106148.8|9
1725253290000|2024-09-02 05:01:30|106199.3|106149.3|106199.2|106149.2|106199.4|106149.4|106199.2|106149.2|3
1725253300000|2024-09-02 05:01:40|106199|106149|106199.5|106149.5|106199.5|106149.5|106199|106149|5
1725253310000|2024-09-02 05:01:50|106199.2|106149.2|106204.2|106154.2|106204.5|106154.5|106199.2|106149.2|6
1725253320000|2024-09-02 05:02:00|106204.1|106154.1|106203.3|106153.3|106204.1|106154.1|106203.3|106153.3|4
1725253330000|2024-09-02 05:02:10|106203.1|106153.1|106203.5|106153.5|106203.5|106153.5|106202.9|106152.9|4
1725253340000|2024-09-02 05:02:20|106203.2|106153.2|106200.5|106150.5|106203.5|106153.5|106200.1|106150.1|12
1725253350000|2024-09-02 05:02:30|106200.6|106150.6|106200.1|106150.1|106201.2|106151.2|106199.8|106149.8|9
1725253360000|2024-09-02 05:02:40|106199.9|106149.9|106188.1|106138.1|106200|106150|106187.8|106137.8|33
1725253370000|2024-09-02 05:02:50|106188|106138|106171.8|106121.8|106188.1|106138.1|106167.2|106117.2|28
1725253380000|2024-09-02 05:03:00|106171.6|106121.6|106171.2|106121.2|106172.8|106122.8|106171.2|106121.2|10
1725253390000|2024-09-02 05:03:10|106171.3|106121.3|106171.5|106121.5|106171.5|106121.5|106171.2|106121.2|4
1725253400000|2024-09-02 05:03:20|106171.4|106121.4|106170.4|106120.4|106171.4|106121.4|106170.4|106120.4|15
1725253410000|2024-09-02 05:03:30|106170.5|106120.5|106171.3|106121.3|106172|106122|106169|106119|21
1725253420000|2024-09-02 05:03:40|106171.2|106121.2|106171.7|106121.7|106172.6|106122.6|106171.2|106121.2|10
1725253430000|2024-09-02 05:03:50|106171.8|106121.8|106172.3|106122.3|106172.4|106122.4|106171.8|106121.8|5
1725253440000|2024-09-02 05:04:00|106172|106122|106173.1|106123.1|106173.1|106123.1|106171.9|106121.9|10
1725253450000|2024-09-02 05:04:10|106172.7|106122.7|106172.5|106122.5|106173.6|106123.6|106172.2|106122.2|15
1725253460000|2024-09-02 05:04:20|106171.8|106121.8|106172.6|106122.6|106172.9|106122.9|106171|106121|10
1725253470000|2024-09-02 05:04:30|106172.4|106122.4|106172.8|106122.8|106175.3|106125.3|106171.6|106121.6|16
1725253480000|2024-09-02 05:04:40|106172.4|106122.4|106171.4|106121.4|106173.6|106123.6|106171.4|106121.4|13
1725253490000|2024-09-02 05:04:50|106171.5|106121.5|106183|106133|106183.1|106133.1|106170.9|106120.9|33
1725253500000|2024-09-02 05:05:00|106183.7|106133.7|106169.3|106119.3|106183.7|106133.7|106169|106119|17
1725253510000|2024-09-02 05:05:10|106169.1|106119.1|106167.9|106117.9|106169.4|106119.4|106167.9|106117.9|12
1725253520000|2024-09-02 05:05:20|106168|106118|106168|106118|106168.2|106118.2|106167.8|106117.8|5
1725253530000|2024-09-02 05:05:30|106168.3|106118.3|106159.1|106109.1|106169.7|106119.7|106159.1|106109.1|20
1725253540000|2024-09-02 05:05:40|106159.2|106109.2|106162.2|106112.2|106165.6|106115.6|106159.2|106109.2|21
1725253550000|2024-09-02 05:05:50|106161.9|106111.9|106164.9|106114.9|106165.3|106115.3|106161.9|106111.9|11
1725253560000|2024-09-02 05:06:00|106163.1|106113.1|106162.6|106112.6|106163.1|106113.1|106161.1|106111.1|16
1725253570000|2024-09-02 05:06:10|106163.4|106113.4|106161.2|106111.2|106165.1|106115.1|106160.7|106110.7|26
1725253580000|2024-09-02 05:06:20|106161|106111|106159.7|106109.7|106161|106111|106159.7|106109.7|9
1725253590000|2024-09-02 05:06:30|106159.4|106109.4|106159.2|106109.2|106159.8|106109.8|106156.1|106106.1|18
1725253600000|2024-09-02 05:06:40|106159.1|106109.1|106156.9|106106.9|106159.1|106109.1|106156.9|106106.9|10
1725253610000|2024-09-02 05:06:50|106157.4|106107.4|106158.8|106108.8|106158.9|106108.9|106156.8|106106.8|11
1725253620000|2024-09-02 05:07:00|106158.3|106108.3|106162.5|106112.5|106162.5|106112.5|106156.9|106106.9|18
1725253630000|2024-09-02 05:07:10|106162.8|106112.8|106162|106112|106163.5|106113.5|106162|106112|8
1725253640000|2024-09-02 05:07:20|106162.1|106112.1|106158|106108|106162.1|106112.1|106157|106107|12
1725253650000|2024-09-02 05:07:30|106157.9|106107.9|106155.8|106105.8|106157.9|106107.9|106155.8|106105.8|12
1725253660000|2024-09-02 05:07:40|106156.2|106106.2|106157|106107|106158.1|106108.1|106156.2|106106.2|17
1725253670000|2024-09-02 05:07:50|106156.8|106106.8|106156.1|106106.1|106157.1|106107.1|106156.1|106106.1|7
1725253680000|2024-09-02 05:08:00|106156.7|106106.7|106156|106106|106156.9|106106.9|106156|106106|7
1725253690000|2024-09-02 05:08:10|106155.9|106105.9|106152.9|106102.9|106156.1|106106.1|106151.8|106101.8|19
1725253700000|2024-09-02 05:08:20|106152.8|106102.8|106152.6|106102.6|106152.8|106102.8|106150.9|106100.9|20
1725253710000|2024-09-02 05:08:30|106153.3|106103.3|106150.7|106100.7|106153.4|106103.4|106150.7|106100.7|14
1725253720000|2024-09-02 05:08:40|106150.5|106100.5|106152.1|106102.1|106153.3|106103.3|106150.1|106100.1|14
1725253730000|2024-09-02 05:08:50|106152.6|106102.6|106153.4|106103.4|106153.4|106103.4|106152.2|106102.2|9
1725253740000|2024-09-02 05:09:00|106153.5|106103.5|106152.6|106102.6|106153.8|106103.8|106152.2|106102.2|12
1725253750000|2024-09-02 05:09:10|106153.1|106103.1|106154.2|106104.2|106154.2|106104.2|106153.1|106103.1|3
1725253760000|2024-09-02 05:09:20|106154.1|106104.1|106153.6|106103.6|106156.1|106106.1|106153.2|106103.2|11
1725253770000|2024-09-02 05:09:30|106153.2|106103.2|106152.9|106102.9|106153.4|106103.4|106152.6|106102.6|13
1725253780000|2024-09-02 05:09:40|106152.4|106102.4|106154.8|106104.8|106158.7|106108.7|106151.3|106101.3|20
1725253790000|2024-09-02 05:09:50|106154.5|106104.5|106148.6|106098.6|106154.5|106104.5|106148.6|106098.6|12
1725253800000|2024-09-02 05:10:00|106148.5|106098.5|106147.9|106097.9|106148.5|106098.5|106147.7|106097.7|7
1725253810000|2024-09-02 05:10:10|106148.8|106098.8|106147.7|106097.7|106148.8|106098.8|106147.7|106097.7|6
1725253820000|2024-09-02 05:10:20|106147.9|106097.9|106144.7|106094.7|106148.6|106098.6|106144.7|106094.7|13
1725253830000|2024-09-02 05:10:30|106144.6|106094.6|106144.8|106094.8|106145.3|106095.3|106143.8|106093.8|11
1725253840000|2024-09-02 05:10:40|106145|106095|106145.5|106095.5|106145.8|106095.8|106144.9|106094.9|11
1725253850000|2024-09-02 05:10:50|106145.6|106095.6|106145.9|106095.9|106145.9|106095.9|106145.4|106095.4|5
1725253860000|2024-09-02 05:11:00|106146|106096|106147.5|106097.5|106147.9|106097.9|106146|106096|11
1725253870000|2024-09-02 05:11:10|106147.2|106097.2|106146.9|106096.9|106148|106098|106146.9|106096.9|10
1725253880000|2024-09-02 05:11:20|106145.8|106095.8|106147.6|106097.6|106147.6|106097.6|106144|106094|21
1725253890000|2024-09-02 05:11:30|106148|106098|106146.1|106096.1|106148.6|106098.6|106146.1|106096.1|15
1725253900000|2024-09-02 05:11:40|106145.4|106095.4|106144.7|106094.7|106145.4|106095.4|106144.4|106094.4|8
1725253910000|2024-09-02 05:11:50|106144.6|106094.6|106154|106104|106156.5|106106.5|106144.6|106094.6|23
1725253920000|2024-09-02 05:12:00|106153.9|106103.9|106154.9|106104.9|106155.8|106105.8|106153.5|106103.5|16
1725253930000|2024-09-02 05:12:10|106155.2|106105.2|106154.5|106104.5|106155.4|106105.4|106153.7|106103.7|13
1725253940000|2024-09-02 05:12:20|106153.8|106103.8|106153.3|106103.3|106153.8|106103.8|106151.9|106101.9|5
1725253950000|2024-09-02 05:12:30|106153.5|106103.5|106161.3|106111.3|106164.8|106114.8|106153.3|106103.3|44
1725253960000|2024-09-02 05:12:40|106160.9|106110.9|106153.9|106103.9|106161.5|106111.5|106153.9|106103.9|19
1725253970000|2024-09-02 05:12:50|106153.6|106103.6|106152.5|106102.5|106153.8|106103.8|106152.4|106102.4|11
1725253980000|2024-09-02 05:13:00|106152|106102|106154|106104|106154.3|106104.3|106151.7|106101.7|11
1725253990000|2024-09-02 05:13:10|106154.1|106104.1|106165|106115|106166.9|106116.9|106154.1|106104.1|31
1725254000000|2024-09-02 05:13:20|106164.6|106114.6|106171.2|106121.2|106171.2|106121.2|106164.2|106114.2|15
1725254010000|2024-09-02 05:13:30|106171.1|106121.1|106171.3|106121.3|106171.6|106121.6|106171|106121|5
1725254020000|2024-09-02 05:13:40|106171.1|106121.1|106171.6|106121.6|106171.7|106121.7|106170.1|106120.1|14
1725254030000|2024-09-02 05:13:50|106171.7|106121.7|106171.2|106121.2|106171.7|106121.7|106170.7|106120.7|9
1725254040000|2024-09-02 05:14:00|106170.7|106120.7|106171.1|106121.1|106171.4|106121.4|106170.7|106120.7|7
1725254050000|2024-09-02 05:14:10|106171.2|106121.2|106171.3|106121.3|106171.8|106121.8|106171|106121|8
1725254060000|2024-09-02 05:14:20|106171|106121|106170|106120|106171|106121|106169.6|106119.6|15
1725254070000|2024-09-02 05:14:30|106170.1|106120.1|106169.8|106119.8|106171.9|106121.9|106169.3|106119.3|15
1725254080000|2024-09-02 05:14:40|106169.5|106119.5|106169.2|106119.2|106171.3|106121.3|106169.2|106119.2|12
1725254090000|2024-09-02 05:14:50|106169.8|106119.8|106170.7|106120.7|106171|106121|106168.9|106118.9|22
1725254100000|2024-09-02 05:15:00|106170.3|106120.3|106171|106121|106171|106121|106168.8|106118.8|19
1725254110000|2024-09-02 05:15:10|106170.6|106120.6|106170.5|106120.5|106171.7|106121.7|106170.3|106120.3|20
1725254120000|2024-09-02 05:15:20|106170.3|106120.3|106172.2|106122.2|106172.4|106122.4|106169.8|106119.8|17
1725254130000|2024-09-02 05:15:30|106172.7|106122.7|106175.2|106125.2|106175.6|106125.6|106172.7|106122.7|14
1725254140000|2024-09-02 05:15:40|106174.8|106124.8|106174.2|106124.2|106175.1|106125.1|106174.2|106124.2|7
1725254150000|2024-09-02 05:15:50|106173.9|106123.9|106174.3|106124.3|106174.7|106124.7|106173.8|106123.8|9
1725254160000|2024-09-02 05:16:00|106174.4|106124.4|106172.9|106122.9|106174.4|106124.4|106172.9|106122.9|5
1725254170000|2024-09-02 05:16:10|106173.6|106123.6|106171.3|106121.3|106175.3|106125.3|106171.3|106121.3|14
1725254180000|2024-09-02 05:16:20|106170.8|106120.8|106169.9|106119.9|106171.6|106121.6|106169.9|106119.9|12
1725254190000|2024-09-02 05:16:30|106169.6|106119.6|106172.6|106122.6|106172.9|106122.9|106168.9|106118.9|21
1725254200000|2024-09-02 05:16:40|106173.2|106123.2|106174.6|106124.6|106174.6|106124.6|106173.2|106123.2|8
1725254210000|2024-09-02 05:16:50|106174.5|106124.5|106174.4|106124.4|106174.5|106124.5|106174.4|106124.4|2
1725254220000|2024-09-02 05:17:00|106174.3|106124.3|106174.3|106124.3|106174.4|106124.4|106174.3|106124.3|3
1725254230000|2024-09-02 05:17:10|106173.7|106123.7|106173.5|106123.5|106173.7|106123.7|106173.5|106123.5|3
1725254240000|2024-09-02 05:17:20|106173.4|106123.4|106172.8|106122.8|106173.7|106123.7|106172.8|106122.8|5
1725254250000|2024-09-02 05:17:30|106172.9|106122.9|106174.2|106124.2|106174.4|106124.4|106172.7|106122.7|10
1725254260000|2024-09-02 05:17:40|106174.6|106124.6|106173.2|106123.2|106174.6|106124.6|106172.3|106122.3|15
1725254270000|2024-09-02 05:17:50|106172.9|106122.9|106174.5|106124.5|106175.6|106125.6|106172.7|106122.7|19
1725254280000|2024-09-02 05:18:00|106174.2|106124.2|106174.4|106124.4|106174.4|106124.4|106173.5|106123.5|9
1725254290000|2024-09-02 05:18:10|106173.9|106123.9|106172.8|106122.8|106173.9|106123.9|106172.7|106122.7|10
1725254300000|2024-09-02 05:18:20|106172.6|106122.6|106172.2|106122.2|106173.9|106123.9|106172.1|106122.1|20
1725254310000|2024-09-02 05:18:30|106171.6|106121.6|106171.6|106121.6|106173|106123|106171.6|106121.6|13
1725254320000|2024-09-02 05:18:40|106171|106121|106170.8|106120.8|106171.1|106121.1|106170.8|106120.8|4
1725254330000|2024-09-02 05:18:50|106171.4|106121.4|106169.7|106119.7|106171.4|106121.4|106169.5|106119.5|10
1725254340000|2024-09-02 05:19:00|106169.4|106119.4|106170.6|106120.6|106171.3|106121.3|106168.6|106118.6|16
1725254350000|2024-09-02 05:19:10|106170.8|106120.8|106169.6|106119.6|106171|106121|106169.1|106119.1|23
1725254360000|2024-09-02 05:19:20|106169.1|106119.1|106170.5|106120.5|106170.5|106120.5|106166.8|106116.8|33
1725254370000|2024-09-02 05:19:30|106170.2|106120.2|106171.7|106121.7|106171.7|106121.7|106169.3|106119.3|12
1725254380000|2024-09-02 05:19:40|106172.1|106122.1|106174.4|106124.4|106174.8|106124.8|106172.1|106122.1|12
1725254390000|2024-09-02 05:19:50|106174|106124|106170|106120|106174|106124|106170|106120|11
1725254400000|2024-09-02 05:20:00|106170.1|106120.1|106170.3|106120.3|106171.9|106121.9|106170.1|106120.1|12
1725254410000|2024-09-02 05:20:10|106170.5|106120.5|106166.9|106116.9|106170.5|106120.5|106166.9|106116.9|21
1725254420000|2024-09-02 05:20:20|106166.8|106116.8|106162.8|106112.8|106167.3|106117.3|106162.6|106112.6|26
1725254430000|2024-09-02 05:20:30|106162.4|106112.4|106161.9|106111.9|106164.4|106114.4|106161.5|106111.5|36
1725254440000|2024-09-02 05:20:40|106161.6|106111.6|106163.7|106113.7|106163.7|106113.7|106161.6|106111.6|22
1725254450000|2024-09-02 05:20:50|106164|106114|106160.7|106110.7|106164.4|106114.4|106160.2|106110.2|23
1725254460000|2024-09-02 05:21:00|106160.5|106110.5|106153|106103|106160.5|106110.5|106152.5|106102.5|18
1725254470000|2024-09-02 05:21:10|106153.2|106103.2|106153.4|106103.4|106153.8|106103.8|106153|106103|11
1725254480000|2024-09-02 05:21:20|106153.7|106103.7|106154|106104|106154.1|106104.1|106153.7|106103.7|6
1725254490000|2024-09-02 05:21:30|106153.7|106103.7|106154.8|106104.8|106154.8|106104.8|106153.4|106103.4|9
1725254500000|2024-09-02 05:21:40|106153.9|106103.9|106154.8|106104.8|106155.3|106105.3|106153.7|106103.7|11
1725254510000|2024-09-02 05:21:50|106154.4|106104.4|106154|106104|106154.7|106104.7|106154|106104|7
1725254520000|2024-09-02 05:22:00|106153.5|106103.5|106154|106104|106154|106104|106153.5|106103.5|3
1725254530000|2024-09-02 05:22:10|106154.4|106104.4|106152.6|106102.6|106154.4|106104.4|106152.1|106102.1|15
1725254540000|2024-09-02 05:22:20|106153|106103|106151.1|106101.1|106153.7|106103.7|106151.1|106101.1|12
1725254550000|2024-09-02 05:22:30|106150.9|106100.9|106146.6|106096.6|106151.1|106101.1|106146|106096|18
1725254560000|2024-09-02 05:22:40|106146.5|106096.5|106146.3|106096.3|106146.5|106096.5|106146.3|106096.3|4
1725254570000|2024-09-02 05:22:50|106146.4|106096.4|106146.5|106096.5|106146.5|106096.5|106146.4|106096.4|2
1725254580000|2024-09-02 05:23:00|106147.2|106097.2|106148.1|106098.1|106148.1|106098.1|106146.7|106096.7|9
1725254590000|2024-09-02 05:23:10|106147.9|106097.9|106146.3|106096.3|106147.9|106097.9|106146.2|106096.2|8
1725254600000|2024-09-02 05:23:20|106146.1|106096.1|106144.6|106094.6|106146.1|106096.1|106144.6|106094.6|6
1725254610000|2024-09-02 05:23:30|106144.5|106094.5|106139.8|106089.8|106144.5|106094.5|106139.1|106089.1|15
1725254620000|2024-09-02 05:23:40|106139.9|106089.9|106141.7|106091.7|106141.7|106091.7|106139.8|106089.8|15
1725254630000|2024-09-02 05:23:50|106142.1|106092.1|106141.3|106091.3|106143.1|106093.1|106141.3|106091.3|8
1725254640000|2024-09-02 05:24:00|106141.5|106091.5|106138.3|106088.3|106141.5|106091.5|106138.3|106088.3|24
1725254650000|2024-09-02 05:24:10|106138.2|106088.2|106138.8|106088.8|106139|106089|106138.2|106088.2|4
1725254660000|2024-09-02 05:24:20|106139|106089|106139.2|106089.2|106139.6|106089.6|106138.9|106088.9|14
1725254670000|2024-09-02 05:24:30|106139.8|106089.8|106137.6|106087.6|106139.8|106089.8|106137.6|106087.6|16
1725254680000|2024-09-02 05:24:40|106137|106087|106138.9|106088.9|106138.9|106088.9|106137|106087|10
1725254690000|2024-09-02 05:24:50|106138.5|106088.5|106133.8|106083.8|106138.5|106088.5|106132.7|106082.7|25
1725254700000|2024-09-02 05:25:00|106133.5|106083.5|106133.3|106083.3|106133.8|106083.8|106133.1|106083.1|8
1725254710000|2024-09-02 05:25:10|106133.4|106083.4|106128.3|106078.3|106133.4|106083.4|106128.2|106078.2|20
1725254720000|2024-09-02 05:25:20|106128|106078|106123.8|106073.8|106128.8|106078.8|106122.9|106072.9|26
1725254730000|2024-09-02 05:25:30|106123.7|106073.7|106120.5|106070.5|106124.2|106074.2|106119.8|106069.8|19
1725254740000|2024-09-02 05:25:40|106120.6|106070.6|106119|106069|106121.2|106071.2|106119|106069|15
1725254750000|2024-09-02 05:25:50|106118.9|106068.9|106118.6|106068.6|106118.9|106068.9|106118.6|106068.6|2
1725254760000|2024-09-02 05:26:00|106118.5|106068.5|106119.2|106069.2|106120.4|106070.4|106118.5|106068.5|15
1725254770000|2024-09-02 05:26:10|106118.8|106068.8|106116.1|106066.1|106118.9|106068.9|106115.6|106065.6|24
1725254780000|2024-09-02 05:26:20|106115.8|106065.8|106115|106065|106115.8|106065.8|106113.5|106063.5|17
1725254790000|2024-09-02 05:26:30|106114.9|106064.9|106114.6|106064.6|106116.1|106066.1|106114.2|106064.2|31
1725254800000|2024-09-02 05:26:40|106114.4|106064.4|106106.6|106056.6|106114.5|106064.5|106106.4|106056.4|23
1725254810000|2024-09-02 05:26:50|106106.1|106056.1|106101.2|106051.2|106106.1|106056.1|106099.6|106049.6|15
1725254820000|2024-09-02 05:27:00|106101.4|106051.4|106100.3|106050.3|106105.1|106055.1|106099.7|106049.7|47
1725254830000|2024-09-02 05:27:10|106100.1|106050.1|106099.2|106049.2|106101.7|106051.7|106097.9|106047.9|36
1725254840000|2024-09-02 05:27:20|106098.6|106048.6|106094.4|106044.4|106099|106049|106094.4|106044.4|37
1725254850000|2024-09-02 05:27:30|106093.9|106043.9|106095.9|106045.9|106099|106049|106093.7|106043.7|34
1725254860000|2024-09-02 05:27:40|106095.4|106045.4|106094.8|106044.8|106098.9|106048.9|106094.7|106044.7|24
1725254870000|2024-09-02 05:27:50|106095.1|106045.1|106096.1|106046.1|106096.1|106046.1|106093.3|106043.3|16
1725254880000|2024-09-02 05:28:00|106095.4|106045.4|106092.6|106042.6|106095.4|106045.4|106092.3|106042.3|12
1725254890000|2024-09-02 05:28:10|106092.4|106042.4|106091.3|106041.3|106093.5|106043.5|106090.6|106040.6|13
1725254900000|2024-09-02 05:28:20|106090.7|106040.7|106091.2|106041.2|106092|106042|106090|106040|15
1725254910000|2024-09-02 05:28:30|106091.3|106041.3|106089|106039|106091.3|106041.3|106088.8|106038.8|16
1725254920000|2024-09-02 05:28:40|106088.8|106038.8|106088.9|106038.9|106089.7|106039.7|106087.5|106037.5|25
1725254930000|2024-09-02 05:28:50|106088.3|106038.3|106088.3|106038.3|106089.1|106039.1|106087.8|106037.8|13
1725254940000|2024-09-02 05:29:00|106088.4|106038.4|106085.1|106035.1|106088.8|106038.8|106085.1|106035.1|17
1725254950000|2024-09-02 05:29:10|106084.5|106034.5|106085.8|106035.8|106087.1|106037.1|106084.3|106034.3|18
1725254960000|2024-09-02 05:29:20|106085.9|106035.9|106084.2|106034.2|106086|106036|106083.9|106033.9|14
1725254970000|2024-09-02 05:29:30|106083.6|106033.6|106084.5|106034.5|106084.5|106034.5|106083.2|106033.2|9
1725254980000|2024-09-02 05:29:40|106083.9|106033.9|106085.3|106035.3|106085.5|106035.5|106083.7|106033.7|17
1725254990000|2024-09-02 05:29:50|106085|106035|106083.8|106033.8|106087.2|106037.2|106083.6|106033.6|23
1725255000000|2024-09-02 05:30:00|106084.5|106034.5|106086.7|106036.7|106086.7|106036.7|106083.9|106033.9|22
1725255010000|2024-09-02 05:30:10|106086.8|106036.8|106089.5|106039.5|106089.5|106039.5|106086.2|106036.2|33
1725255020000|2024-09-02 05:30:20|106089.3|106039.3|106086.1|106036.1|106089.3|106039.3|106085.9|106035.9|22
1725255030000|2024-09-02 05:30:30|106086.7|106036.7|106086.2|106036.2|106086.7|106036.7|106085.5|106035.5|22
1725255040000|2024-09-02 05:30:40|106086.5|106036.5|106089|106039|106089.8|106039.8|106086.5|106036.5|13
1725255050000|2024-09-02 05:30:50|106088.4|106038.4|106096.6|106046.6|106096.9|106046.9|106088.3|106038.3|26
1725255060000|2024-09-02 05:31:00|106096.8|106046.8|106096.1|106046.1|106097.8|106047.8|106095.4|106045.4|28
1725255070000|2024-09-02 05:31:10|106095.5|106045.5|106095.9|106045.9|106096.1|106046.1|106094.7|106044.7|12
1725255080000|2024-09-02 05:31:20|106096|106046|106096|106046|106096.6|106046.6|106095.4|106045.4|12
1725255090000|2024-09-02 05:31:30|106095.9|106045.9|106095.6|106045.6|106096.8|106046.8|106095.2|106045.2|16
1725255100000|2024-09-02 05:31:40|106096.5|106046.5|106099|106049|106099|106049|106096.5|106046.5|14
1725255110000|2024-09-02 05:31:50|106098|106048|106093.5|106043.5|106098|106048|106089.2|106039.2|26
1725255120000|2024-09-02 05:32:00|106094|106044|106094.5|106044.5|106096.8|106046.8|106093.1|106043.1|21
1725255130000|2024-09-02 05:32:10|106094.3|106044.3|106094.5|106044.5|106096|106046|106093.8|106043.8|19
1725255140000|2024-09-02 05:32:20|106094.3|106044.3|106094.9|106044.9|106095.2|106045.2|106094.1|106044.1|17
1725255150000|2024-09-02 05:32:30|106094.8|106044.8|106094.7|106044.7|106095.7|106045.7|106094.4|106044.4|11
1725255160000|2024-09-02 05:32:40|106094.6|106044.6|106092|106042|106094.6|106044.6|106092|106042|19
1725255170000|2024-09-02 05:32:50|106091.5|106041.5|106093.4|106043.4|106094.3|106044.3|106091.2|106041.2|33
1725255180000|2024-09-02 05:33:00|106093.3|106043.3|106089.9|106039.9|106093.3|106043.3|106089.5|106039.5|13
1725255190000|2024-09-02 05:33:10|106089.7|106039.7|106090.1|106040.1|106092.1|106042.1|106089.6|106039.6|21
1725255200000|2024-09-02 05:33:20|106089.7|106039.7|106089.2|106039.2|106089.7|106039.7|106089.2|106039.2|4
1725255210000|2024-09-02 05:33:30|106089|106039|106088.3|106038.3|106090.2|106040.2|106088.1|106038.1|14
1725255220000|2024-09-02 05:33:40|106087.9|106037.9|106086.2|106036.2|106090.2|106040.2|106085.3|106035.3|26
1725255230000|2024-09-02 05:33:50|106086.3|106036.3|106082.8|106032.8|106087.6|106037.6|106082.8|106032.8|22
1725255240000|2024-09-02 05:34:00|106083.5|106033.5|106089.1|106039.1|106089.6|106039.6|106081.2|106031.2|31
1725255250000|2024-09-02 05:34:10|106089.8|106039.8|106093.8|106043.8|106093.8|106043.8|106089.6|106039.6|24
1725255260000|2024-09-02 05:34:20|106093.6|106043.6|106091.5|106041.5|106093.6|106043.6|106091.5|106041.5|16
1725255270000|2024-09-02 05:34:30|106091.3|106041.3|106091.5|106041.5|106091.7|106041.7|106090.5|106040.5|9
1725255280000|2024-09-02 05:34:40|106091.2|106041.2|106089.2|106039.2|106091.2|106041.2|106089.2|106039.2|20
1725255290000|2024-09-02 05:34:50|106089.5|106039.5|106090.8|106040.8|106090.8|106040.8|106089.5|106039.5|6
1725255300000|2024-09-02 05:35:00|106091.3|106041.3|106086|106036|106093.7|106043.7|106084.9|106034.9|31
1725255310000|2024-09-02 05:35:10|106085.8|106035.8|106081.9|106031.9|106085.8|106035.8|106080.9|106030.9|18
1725255320000|2024-09-02 05:35:20|106081.6|106031.6|106080.7|106030.7|106082|106032|106080.1|106030.1|15
1725255330000|2024-09-02 05:35:30|106080.4|106030.4|106084|106034|106084|106034|106080.4|106030.4|10
1725255340000|2024-09-02 05:35:40|106084.2|106034.2|106083.8|106033.8|106084.2|106034.2|106083.7|106033.7|4
1725255350000|2024-09-02 05:35:50|106084|106034|106084.1|106034.1|106084.2|106034.2|106084|106034|5
1725255360000|2024-09-02 05:36:00|106084.3|106034.3|106082.9|106032.9|106084.3|106034.3|106082.9|106032.9|7
1725255370000|2024-09-02 05:36:10|106083.6|106033.6|106078.9|106028.9|106083.9|106033.9|106078.6|106028.6|32
1725255380000|2024-09-02 05:36:20|106079.3|106029.3|106078.4|106028.4|106079.3|106029.3|106077.8|106027.8|17
1725255390000|2024-09-02 05:36:30|106078.8|106028.8|106077.6|106027.6|106080|106030|106077.1|106027.1|25
1725255400000|2024-09-02 05:36:40|106077.2|106027.2|106075.2|106025.2|106079.5|106029.5|106074.9|106024.9|35
1725255410000|2024-09-02 05:36:50|106074.6|106024.6|106073.2|106023.2|106074.6|106024.6|106072.2|106022.2|23
1725255420000|2024-09-02 05:37:00|106072.8|106022.8|106070.6|106020.6|106073|106023|106070.1|106020.1|14
1725255430000|2024-09-02 05:37:10|106070.4|106020.4|106066.5|106016.5|106070.4|106020.4|106064.8|106014.8|34
1725255440000|2024-09-02 05:37:20|106066|106016|106064.6|106014.6|106068.1|106018.1|106063.6|106013.6|23
1725255450000|2024-09-02 05:37:30|106064|106014|106063.4|106013.4|106065.2|106015.2|106063.2|106013.2|28
1725255460000|2024-09-02 05:37:40|106063.3|106013.3|106064.6|106014.6|106064.6|106014.6|106063.3|106013.3|8
1725255470000|2024-09-02 05:37:50|106064.5|106014.5|106065|106015|106065.7|106015.7|106063.2|106013.2|14
1725255480000|2024-09-02 05:38:00|106065.1|106015.1|106067.2|106017.2|106067.4|106017.4|106065.1|106015.1|25
1725255490000|2024-09-02 05:38:10|106067.4|106017.4|106067.3|106017.3|106068.8|106018.8|106065.4|106015.4|28
1725255500000|2024-09-02 05:38:20|106066.9|106016.9|106066.9|106016.9|106068.5|106018.5|106066.1|106016.1|21
1725255510000|2024-09-02 05:38:30|106067.2|106017.2|106069|106019|106069|106019|106067.2|106017.2|12
1725255520000|2024-09-02 05:38:40|106068.7|106018.7|106066.5|106016.5|106070.5|106020.5|106066.5|106016.5|21
1725255530000|2024-09-02 05:38:50|106066.7|106016.7|106067.5|106017.5|106070.7|106020.7|106066.7|106016.7|18
1725255540000|2024-09-02 05:39:00|106067.6|106017.6|106067|106017|106067.6|106017.6|106066.9|106016.9|7
1725255550000|2024-09-02 05:39:10|106066.9|106016.9|106068|106018|106068|106018|106066.9|106016.9|7
1725255560000|2024-09-02 05:39:20|106067.6|106017.6|106068.3|106018.3|106068.3|106018.3|106067.6|106017.6|8
1725255570000|2024-09-02 05:39:30|106068|106018|106068.6|106018.6|106068.6|106018.6|106067.1|106017.1|8
1725255580000|2024-09-02 05:39:40|106068.5|106018.5|106067.3|106017.3|106068.5|106018.5|106066.7|106016.7|13
1725255590000|2024-09-02 05:39:50|106067.9|106017.9|106064.2|106014.2|106068.2|106018.2|106063.7|106013.7|21
1725255600000|2024-09-02 05:40:00|106064.4|106014.4|106061.2|106011.2|106064.8|106014.8|106061.2|106011.2|14
1725255610000|2024-09-02 05:40:10|106061.6|106011.6|106061.9|106011.9|106061.9|106011.9|106061.6|106011.6|5
1725255620000|2024-09-02 05:40:20|106061.6|106011.6|106060|106010|106061.8|106011.8|106060|106010|16
1725255630000|2024-09-02 05:40:30|106060.1|106010.1|106058|106008|106060.5|106010.5|106058|106008|20
1725255640000|2024-09-02 05:40:40|106057.7|106007.7|106056.5|106006.5|106057.7|106007.7|106055.8|106005.8|13
1725255650000|2024-09-02 05:40:50|106056.4|106006.4|106049.7|105999.7|106056.4|106006.4|106049.7|105999.7|18
1725255660000|2024-09-02 05:41:00|106049.6|105999.6|106054.1|106004.1|106054.1|106004.1|106049.3|105999.3|15
1725255670000|2024-09-02 05:41:10|106054.4|106004.4|106054.3|106004.3|106054.8|106004.8|106053.9|106003.9|9
1725255680000|2024-09-02 05:41:20|106054.6|106004.6|106054.4|106004.4|106054.9|106004.9|106051.9|106001.9|11
1725255690000|2024-09-02 05:41:30|106054.6|106004.6|106055.6|106005.6|106057|106007|106054.6|106004.6|11
1725255700000|2024-09-02 05:41:40|106055.8|106005.8|106056.6|106006.6|106058.6|106008.6|106055.8|106005.8|17
1725255710000|2024-09-02 05:41:50|106056.3|106006.3|106061.1|106011.1|106061.6|106011.6|106055.4|106005.4|16
1725255720000|2024-09-02 05:42:00|106060.8|106010.8|106060.9|106010.9|106060.9|106010.9|106057.1|106007.1|16
1725255730000|2024-09-02 05:42:10|106061.4|106011.4|106063.8|106013.8|106063.8|106013.8|106061.4|106011.4|11
1725255740000|2024-09-02 05:42:20|106063.5|106013.5|106070.1|106020.1|106070.3|106020.3|106062|106012|23
1725255750000|2024-09-02 05:42:30|106070.5|106020.5|106069.9|106019.9|106071|106021|106069.9|106019.9|11
1725255760000|2024-09-02 05:42:40|106069.8|106019.8|106068|106018|106071.3|106021.3|106064.2|106014.2|24
1725255770000|2024-09-02 05:42:50|106068.3|106018.3|106069.5|106019.5|106069.6|106019.6|106067.8|106017.8|17
1725255780000|2024-09-02 05:43:00|106069.8|106019.8|106073.8|106023.8|106074|106024|106069.5|106019.5|11
1725255790000|2024-09-02 05:43:10|106073.2|106023.2|106073.6|106023.6|106074.5|106024.5|106072.5|106022.5|15
1725255800000|2024-09-02 05:43:20|106073.4|106023.4|106072.3|106022.3|106073.4|106023.4|106072.3|106022.3|14
1725255810000|2024-09-02 05:43:30|106072.1|106022.1|106069.6|106019.6|106072.1|106022.1|106069.4|106019.4|16
1725255820000|2024-09-02 05:43:40|106069.9|106019.9|106065.4|106015.4|106069.9|106019.9|106065.4|106015.4|8
1725255830000|2024-09-02 05:43:50|106064.8|106014.8|106066.9|106016.9|106066.9|106016.9|106063.9|106013.9|20
1725255840000|2024-09-02 05:44:00|106067.2|106017.2|106068.9|106018.9|106068.9|106018.9|106064.8|106014.8|19
1725255850000|2024-09-02 05:44:10|106068.8|106018.8|106070.5|106020.5|106070.5|106020.5|106068.8|106018.8|9
1725255860000|2024-09-02 05:44:20|106070.9|106020.9|106069.1|106019.1|106070.9|106020.9|106069.1|106019.1|6
1725255870000|2024-09-02 05:44:30|106070.1|106020.1|106069.3|106019.3|106070.3|106020.3|106068.8|106018.8|17
1725255880000|2024-09-02 05:44:40|106069|106019|106068.3|106018.3|106070|106020|106067.8|106017.8|16
1725255890000|2024-09-02 05:44:50|106068.1|106018.1|106066.6|106016.6|106070.5|106020.5|106066.2|106016.2|33
1725255900000|2024-09-02 05:45:00|106066.3|106016.3|106066.7|106016.7|106067.5|106017.5|106066.3|106016.3|15
1725255910000|2024-09-02 05:45:10|106066.6|106016.6|106069.5|106019.5|106070.4|106020.4|106065.6|106015.6|31
1725255920000|2024-09-02 05:45:20|106068.8|106018.8|106069.1|106019.1|106069.5|106019.5|106067.8|106017.8|27
1725255930000|2024-09-02 05:45:30|106069.6|106019.6|106068.9|106018.9|106070.1|106020.1|106068.9|106018.9|11
1725255940000|2024-09-02 05:45:40|106069.5|106019.5|106069.1|106019.1|106069.7|106019.7|106067.6|106017.6|22
1725255950000|2024-09-02 05:45:50|106068.5|106018.5|106073.4|106023.4|106073.7|106023.7|106068.3|106018.3|20
1725255960000|2024-09-02 05:46:00|106075.2|106025.2|106076.3|106026.3|106078|106028|106074.7|106024.7|26
1725255970000|2024-09-02 05:46:10|106076|106026|106075.2|106025.2|106076|106026|106074.5|106024.5|18
1725255980000|2024-09-02 05:46:20|106075.5|106025.5|106074.1|106024.1|106075.7|106025.7|106073.6|106023.6|21
1725255990000|2024-09-02 05:46:30|106074.2|106024.2|106072.4|106022.4|106074.2|106024.2|106071.3|106021.3|15
1725256000000|2024-09-02 05:46:40|106072|106022|106064.8|106014.8|106072.8|106022.8|106062.1|106012.1|41
1725256010000|2024-09-02 05:46:50|106065.3|106015.3|106066.5|106016.5|106068|106018|106065.1|106015.1|17
1725256020000|2024-09-02 05:47:00|106065.9|106015.9|106066.8|106016.8|106066.8|106016.8|106065.2|106015.2|11
1725256030000|2024-09-02 05:47:10|106066.5|106016.5|106063.7|106013.7|106066.5|106016.5|106063.6|106013.6|26
1725256040000|2024-09-02 05:47:20|106064.5|106014.5|106066.2|106016.2|106066.3|106016.3|106062.9|106012.9|25
1725256050000|2024-09-02 05:47:30|106065.9|106015.9|106066|106016|106066.1|106016.1|106064.7|106014.7|16
1725256060000|2024-09-02 05:47:40|106065.5|106015.5|106066.9|106016.9|106067.4|106017.4|106065.5|106015.5|21
1725256070000|2024-09-02 05:47:50|106067.2|106017.2|106065.3|106015.3|106067.7|106017.7|106064.5|106014.5|22
1725256080000|2024-09-02 05:48:00|106065.5|106015.5|106066.2|106016.2|106066.5|106016.5|106064.8|106014.8|20
1725256090000|2024-09-02 05:48:10|106065.6|106015.6|106065.9|106015.9|106065.9|106015.9|106065.3|106015.3|6
1725256100000|2024-09-02 05:48:20|106066|106016|106070.9|106020.9|106070.9|106020.9|106065.7|106015.7|17
1725256110000|2024-09-02 05:48:30|106071.2|106021.2|106074.8|106024.8|106075|106025|106071.2|106021.2|24
1725256120000|2024-09-02 05:48:40|106074.5|106024.5|106074.1|106024.1|106075.3|106025.3|106073.4|106023.4|14
1725256130000|2024-09-02 05:48:50|106074.8|106024.8|106069.9|106019.9|106074.8|106024.8|106069.7|106019.7|21
1725256140000|2024-09-02 05:49:00|106070.2|106020.2|106071.3|106021.3|106071.8|106021.8|106069.5|106019.5|23
1725256150000|2024-09-02 05:49:10|106070.7|106020.7|106069.9|106019.9|106071|106021|106069.5|106019.5|13
1725256160000|2024-09-02 05:49:20|106069.7|106019.7|106067.1|106017.1|106070.9|106020.9|106066.3|106016.3|21
1725256170000|2024-09-02 05:49:30|106067.4|106017.4|106066|106016|106068.3|106018.3|106065.7|106015.7|17
1725256180000|2024-09-02 05:49:40|106065.4|106015.4|106064.6|106014.6|106065.4|106015.4|106064.5|106014.5|6
1725256190000|2024-09-02 05:49:50|106064.7|106014.7|106064.5|106014.5|106065.3|106015.3|106064.3|106014.3|11
1725256200000|2024-09-02 05:50:00|106064.6|106014.6|106064.3|106014.3|106064.6|106014.6|106063.9|106013.9|6
1725256210000|2024-09-02 05:50:10|106064.6|106014.6|106069.3|106019.3|106069.6|106019.6|106064.6|106014.6|10
1725256220000|2024-09-02 05:50:20|106069.4|106019.4|106070.6|106020.6|106070.7|106020.7|106069.4|106019.4|15
1725256230000|2024-09-02 05:50:30|106070.4|106020.4|106070.4|106020.4|106070.8|106020.8|106070.1|106020.1|10
1725256240000|2024-09-02 05:50:40|106070.1|106020.1|106070.6|106020.6|106070.6|106020.6|106069.9|106019.9|5
1725256250000|2024-09-02 05:50:50|106070.1|106020.1|106066.9|106016.9|106070.4|106020.4|106066.8|106016.8|13
1725256260000|2024-09-02 05:51:00|106066.6|106016.6|106070.5|106020.5|106070.5|106020.5|106066.5|106016.5|16
1725256270000|2024-09-02 05:51:10|106069|106019|106066.6|106016.6|106069.6|106019.6|106066.4|106016.4|13
1725256280000|2024-09-02 05:51:20|106066.7|106016.7|106063.2|106013.2|106066.8|106016.8|106062.9|106012.9|10
1725256290000|2024-09-02 05:51:30|106063.1|106013.1|106062.7|106012.7|106063.2|106013.2|106062.4|106012.4|10
1725256300000|2024-09-02 05:51:40|106065.3|106015.3|106070.3|106020.3|106076.1|106026.1|106065.3|106015.3|27
1725256310000|2024-09-02 05:51:50|106069.3|106019.3|106064.9|106014.9|106069.5|106019.5|106064.3|106014.3|29
1725256320000|2024-09-02 05:52:00|106065.2|106015.2|106065.4|106015.4|106065.7|106015.7|106063.2|106013.2|9
1725256330000|2024-09-02 05:52:10|106065.5|106015.5|106073.3|106023.3|106073.3|106023.3|106064.9|106014.9|16
1725256340000|2024-09-02 05:52:20|106073.5|106023.5|106074|106024|106074|106024|106073|106023|11
1725256350000|2024-09-02 05:52:30|106074.1|106024.1|106075.2|106025.2|106076.1|106026.1|106073.3|106023.3|15
1725256360000|2024-09-02 05:52:40|106075.1|106025.1|106074.2|106024.2|106076.5|106026.5|106074.2|106024.2|11
1725256370000|2024-09-02 05:52:50|106074.8|106024.8|106072.8|106022.8|106074.8|106024.8|106072.6|106022.6|15
1725256380000|2024-09-02 05:53:00|106074.6|106024.6|106073.2|106023.2|106074.6|106024.6|106071.9|106021.9|18
1725256390000|2024-09-02 05:53:10|106073.5|106023.5|106071.7|106021.7|106073.5|106023.5|106071.6|106021.6|6
1725256400000|2024-09-02 05:53:20|106072|106022|106071.2|106021.2|106072|106022|106071|106021|8
1725256410000|2024-09-02 05:53:30|106070.6|106020.6|106066.8|106016.8|106071|106021|106066.7|106016.7|24
1725256420000|2024-09-02 05:53:40|106066.3|106016.3|106064.4|106014.4|106066.5|106016.5|106061.1|106011.1|16
1725256430000|2024-09-02 05:53:50|106064.5|106014.5|106064.2|106014.2|106067.4|106017.4|106064.2|106014.2|20
1725256440000|2024-09-02 05:54:00|106064.6|106014.6|106063.5|106013.5|106065.5|106015.5|106063.5|106013.5|9
1725256450000|2024-09-02 05:54:10|106063.2|106013.2|106061|106011|106063.2|106013.2|106060|106010|25
1725256460000|2024-09-02 05:54:20|106060.6|106010.6|106060.6|106010.6|106061.2|106011.2|106059.8|106009.8|17
1725256470000|2024-09-02 05:54:30|106060.2|106010.2|106061.7|106011.7|106061.8|106011.8|106059|106009|12
1725256480000|2024-09-02 05:54:40|106061.5|106011.5|106060.5|106010.5|106061.5|106011.5|106060.5|106010.5|5
1725256490000|2024-09-02 05:54:50|106060.4|106010.4|106061.6|106011.6|106061.9|106011.9|106060.3|106010.3|13
1725256500000|2024-09-02 05:55:00|106061.9|106011.9|106068.4|106018.4|106073.1|106023.1|106061.2|106011.2|23
1725256510000|2024-09-02 05:55:10|106067.8|106017.8|106064.1|106014.1|106068.2|106018.2|106063.1|106013.1|12
1725256520000|2024-09-02 05:55:20|106064|106014|106065.8|106015.8|106065.8|106015.8|106063.5|106013.5|9
1725256530000|2024-09-02 05:55:30|106066.7|106016.7|106084.2|106034.2|106084.7|106034.7|106066.7|106016.7|22
1725256540000|2024-09-02 05:55:40|106083.9|106033.9|106081|106031|106083.9|106033.9|106080.1|106030.1|18
1725256550000|2024-09-02 05:55:50|106081.8|106031.8|106089.2|106039.2|106089.6|106039.6|106080.9|106030.9|21
1725256560000|2024-09-02 05:56:00|106089.6|106039.6|106089.6|106039.6|106092|106042|106086.9|106036.9|29
1725256570000|2024-09-02 05:56:10|106089.5|106039.5|106089.2|106039.2|106090.3|106040.3|106088.5|106038.5|15
1725256580000|2024-09-02 05:56:20|106090.2|106040.2|106088|106038|106090.2|106040.2|106087.9|106037.9|11
1725256590000|2024-09-02 05:56:30|106088.4|106038.4|106089.5|106039.5|106090.3|106040.3|106088.4|106038.4|20
1725256600000|2024-09-02 05:56:40|106089.8|106039.8|106090.5|106040.5|106091|106041|106089|106039|22
1725256610000|2024-09-02 05:56:50|106090.8|106040.8|106094.8|106044.8|106094.8|106044.8|106090.1|106040.1|19
1725256620000|2024-09-02 05:57:00|106095.1|106045.1|106087.1|106037.1|106095.8|106045.8|106086.3|106036.3|31
1725256630000|2024-09-02 05:57:10|106086.7|106036.7|106091|106041|106092.1|106042.1|106084.3|106034.3|30
1725256640000|2024-09-02 05:57:20|106091.3|106041.3|106086.2|106036.2|106091.3|106041.3|106086.2|106036.2|13
1725256650000|2024-09-02 05:57:30|106086.1|106036.1|106086.5|106036.5|106086.7|106036.7|106085.2|106035.2|12
1725256660000|2024-09-02 05:57:40|106086.3|106036.3|106086.1|106036.1|106086.3|106036.3|106082.8|106032.8|25
1725256670000|2024-09-02 05:57:50|106086.4|106036.4|106087.6|106037.6|106087.6|106037.6|106086.2|106036.2|6
1725256680000|2024-09-02 05:58:00|106086.6|106036.6|106087.3|106037.3|106087.3|106037.3|106086|106036|8
1725256690000|2024-09-02 05:58:10|106087.2|106037.2|106085.4|106035.4|106087.6|106037.6|106085.2|106035.2|12
1725256700000|2024-09-02 05:58:20|106085.8|106035.8|106086.2|106036.2|106086.4|106036.4|106085.3|106035.3|6
1725256710000|2024-09-02 05:58:30|106085.9|106035.9|106089.8|106039.8|106090.4|106040.4|106085.9|106035.9|9
1725256720000|2024-09-02 05:58:40|106090.1|106040.1|106090|106040|106090.3|106040.3|106089.9|106039.9|6
1725256730000|2024-09-02 05:58:50|106089.6|106039.6|106086.5|106036.5|106089.6|106039.6|106086.5|106036.5|10
1725256740000|2024-09-02 05:59:00|106086.6|106036.6|106089.1|106039.1|106090.4|106040.4|106086.6|106036.6|13
1725256750000|2024-09-02 05:59:10|106090.3|106040.3|106090.5|106040.5|106092.3|106042.3|106090.3|106040.3|9
1725256760000|2024-09-02 05:59:20|106090.4|106040.4|106089.5|106039.5|106091.5|106041.5|106089.5|106039.5|7
1725256770000|2024-09-02 05:59:30|106090.1|106040.1|106089.8|106039.8|106090.1|106040.1|106089.6|106039.6|6
1725256780000|2024-09-02 05:59:40|106089.9|106039.9|106090.7|106040.7|106090.7|106040.7|106089.9|106039.9|4
1725256790000|2024-09-02 05:59:50|106091.2|106041.2|106092.6|106042.6|106092.6|106042.6|106091.2|106041.2|5
1725256800000|2024-09-02 06:00:00|106091.9|106041.9|106106.2|106056.2|106106.2|106056.2|106091.9|106041.9|63
1725256810000|2024-09-02 06:00:10|106108.8|106058.8|106106.6|106056.6|106108.9|106058.9|106106.5|106056.5|22
1725256820000|2024-09-02 06:00:20|106106.7|106056.7|106115.1|106065.1|106115.1|106065.1|106106.7|106056.7|25
1725256830000|2024-09-02 06:00:30|106116.3|106066.3|106119|106069|106120.1|106070.1|106113.6|106063.6|22
1725256840000|2024-09-02 06:00:40|106119.3|106069.3|106121.1|106071.1|106122.4|106072.4|106118.7|106068.7|21
1725256850000|2024-09-02 06:00:50|106121.4|106071.4|106119.4|106069.4|106122.6|106072.6|106119.4|106069.4|26
1725256860000|2024-09-02 06:01:00|106119.2|106069.2|106116.7|106066.7|106119.8|106069.8|106111.5|106061.5|27
1725256870000|2024-09-02 06:01:10|106117.3|106067.3|106117|106067|106118.3|106068.3|106116.2|106066.2|19
1725256880000|2024-09-02 06:01:20|106116.5|106066.5|106133.6|106083.6|106171.3|106121.3|106113.1|106063.1|44
1725256890000|2024-09-02 06:01:30|106134.3|106084.3|106132.4|106082.4|106138.6|106088.6|106132.3|106082.3|20
1725256900000|2024-09-02 06:01:40|106132.2|106082.2|106142.3|106092.3|106142.9|106092.9|106132.2|106082.2|25
1725256910000|2024-09-02 06:01:50|106141.4|106091.4|106141.3|106091.3|106141.6|106091.6|106136.2|106086.2|17
1725256920000|2024-09-02 06:02:00|106141.1|106091.1|106144.2|106094.2|106144.2|106094.2|106138.3|106088.3|32
1725256930000|2024-09-02 06:02:10|106144.4|106094.4|106132.5|106082.5|106144.4|106094.4|106132.2|106082.2|23
1725256940000|2024-09-02 06:02:20|106132.9|106082.9|106124.4|106074.4|106133.2|106083.2|106122.1|106072.1|31
1725256950000|2024-09-02 06:02:30|106123.6|106073.6|106112.2|106062.2|106123.6|106073.6|106104.3|106054.3|30
1725256960000|2024-09-02 06:02:40|106112.4|106062.4|106111.3|106061.3|106122.9|106072.9|106111.3|106061.3|26
1725256970000|2024-09-02 06:02:50|106111.7|106061.7|106118.5|106068.5|106120.6|106070.6|106111.7|106061.7|31
1725256980000|2024-09-02 06:03:00|106118.1|106068.1|106098.2|106048.2|106118.2|106068.2|106098.2|106048.2|34
1725256990000|2024-09-02 06:03:10|106099.1|106049.1|106097.3|106047.3|106099.5|106049.5|106096.7|106046.7|16
1725257000000|2024-09-02 06:03:20|106098.1|106048.1|106097.1|106047.1|106099.2|106049.2|106097|106047|17
1725257010000|2024-09-02 06:03:30|106097|106047|106097.1|106047.1|106097.8|106047.8|106084.3|106034.3|43
1725257020000|2024-09-02 06:03:40|106096.4|106046.4|106094.7|106044.7|106098.9|106048.9|106094.7|106044.7|33
1725257030000|2024-09-02 06:03:50|106094.9|106044.9|106096.9|106046.9|106098.7|106048.7|106094.9|106044.9|27
1725257040000|2024-09-02 06:04:00|106096.7|106046.7|106091.7|106041.7|106097.2|106047.2|106087.4|106037.4|32
1725257050000|2024-09-02 06:04:10|106091|106041|106113.6|106063.6|106116.7|106066.7|106090.6|106040.6|30
1725257060000|2024-09-02 06:04:20|106113.2|106063.2|106114.1|106064.1|106117.2|106067.2|106112.3|106062.3|23
1725257070000|2024-09-02 06:04:30|106113.8|106063.8|106103.1|106053.1|106114|106064|106101.9|106051.9|37
1725257080000|2024-09-02 06:04:40|106103.3|106053.3|106108.3|106058.3|106109.8|106059.8|106103.3|106053.3|30
1725257090000|2024-09-02 06:04:50|106108.4|106058.4|106103.1|106053.1|106111|106061|106102.2|106052.2|33
1725257100000|2024-09-02 06:05:00|106103.3|106053.3|106105|106055|106105|106055|106102.7|106052.7|20
1725257110000|2024-09-02 06:05:10|106105.5|106055.5|106121.7|106071.7|106130|106080|106103.3|106053.3|34
1725257120000|2024-09-02 06:05:20|106117.3|106067.3|106109.3|106059.3|106117.3|106067.3|106109.3|106059.3|43
1725257130000|2024-09-02 06:05:30|106109.4|106059.4|106114.2|106064.2|106115.1|106065.1|106109|106059|40
1725257140000|2024-09-02 06:05:40|106114.6|106064.6|106110.2|106060.2|106115|106065|106108.8|106058.8|31
1725257150000|2024-09-02 06:05:50|106110.4|106060.4|106116.8|106066.8|106117.6|106067.6|106109.3|106059.3|24
1725257160000|2024-09-02 06:06:00|106116.5|106066.5|106115.3|106065.3|106137.5|106087.5|106112.8|106062.8|40
1725257170000|2024-09-02 06:06:10|106115.4|106065.4|106112.5|106062.5|106115.8|106065.8|106110.3|106060.3|34
1725257180000|2024-09-02 06:06:20|106112.3|106062.3|106114|106064|106116.2|106066.2|106112.3|106062.3|24
1725257190000|2024-09-02 06:06:30|106113.8|106063.8|106109.1|106059.1|106114.5|106064.5|106103.8|106053.8|54
1725257200000|2024-09-02 06:06:40|106109.5|106059.5|106126.2|106076.2|106127.9|106077.9|106109.3|106059.3|37
1725257210000|2024-09-02 06:06:50|106126.3|106076.3|106120|106070|106126.3|106076.3|106117.1|106067.1|21
1725257220000|2024-09-02 06:07:00|106128.2|106078.2|106120.3|106070.3|106132.8|106082.8|106119.8|106069.8|31
1725257230000|2024-09-02 06:07:10|106119.7|106069.7|106119.6|106069.6|106123.4|106073.4|106119.6|106069.6|28
1725257240000|2024-09-02 06:07:20|106120|106070|106116.5|106066.5|106122.5|106072.5|106115.9|106065.9|30
1725257250000|2024-09-02 06:07:30|106116.6|106066.6|106107.5|106057.5|106116.6|106066.6|106103.5|106053.5|22
1725257260000|2024-09-02 06:07:40|106107.8|106057.8|106122|106072|106122.2|106072.2|106106.6|106056.6|26
1725257270000|2024-09-02 06:07:50|106121.7|106071.7|106116.9|106066.9|106121.7|106071.7|106116.4|106066.4|16
1725257280000|2024-09-02 06:08:00|106116.4|106066.4|106111.2|106061.2|106117.1|106067.1|106109.3|106059.3|31
1725257290000|2024-09-02 06:08:10|106110.7|106060.7|106111.3|106061.3|106113.6|106063.6|106108.2|106058.2|21
1725257300000|2024-09-02 06:08:20|106111.2|106061.2|106107.5|106057.5|106113.8|106063.8|106105.9|106055.9|19
1725257310000|2024-09-02 06:08:30|106107.8|106057.8|106110.2|106060.2|106110.5|106060.5|106105.3|106055.3|27
1725257320000|2024-09-02 06:08:40|106110.1|106060.1|106108.6|106058.6|106110.1|106060.1|106107.4|106057.4|18
1725257330000|2024-09-02 06:08:50|106108.7|106058.7|106110.4|106060.4|106111.4|106061.4|106107.4|106057.4|32
1725257340000|2024-09-02 06:09:00|106110.7|106060.7|106105.9|106055.9|106126.7|106076.7|106105.9|106055.9|29
1725257350000|2024-09-02 06:09:10|106105.8|106055.8|106103.9|106053.9|106106.4|106056.4|106103.8|106053.8|27
1725257360000|2024-09-02 06:09:20|106104.5|106054.5|106103.9|106053.9|106106.6|106056.6|106102|106052|25
1725257370000|2024-09-02 06:09:30|106103.7|106053.7|106101.4|106051.4|106106.5|106056.5|106101.2|106051.2|29
1725257380000|2024-09-02 06:09:40|106101.2|106051.2|106103.8|106053.8|106103.9|106053.9|106100.6|106050.6|22
1725257390000|2024-09-02 06:09:50|106104|106054|106111.1|106061.1|106111.3|106061.3|106103.5|106053.5|27
1725257400000|2024-09-02 06:10:00|106111.5|106061.5|106130.3|106080.3|106132.1|106082.1|106111.5|106061.5|31
1725257410000|2024-09-02 06:10:10|106130.2|106080.2|106131.5|106081.5|106133|106083|106128.6|106078.6|26
1725257420000|2024-09-02 06:10:20|106131.6|106081.6|106126.3|106076.3|106131.6|106081.6|106126|106076|17
1725257430000|2024-09-02 06:10:30|106126.6|106076.6|106132.9|106082.9|106136|106086|106126.6|106076.6|25
1725257440000|2024-09-02 06:10:40|106132.7|106082.7|106131.8|106081.8|106133.3|106083.3|106131.8|106081.8|21
1725257450000|2024-09-02 06:10:50|106131.5|106081.5|106132.7|106082.7|106132.7|106082.7|106131.3|106081.3|14
1725257460000|2024-09-02 06:11:00|106132.6|106082.6|106127|106077|106132.6|106082.6|106126.2|106076.2|19
1725257470000|2024-09-02 06:11:10|106127.5|106077.5|106141.1|106091.1|106143.9|106093.9|106127.5|106077.5|14
1725257480000|2024-09-02 06:11:20|106141|106091|106132.5|106082.5|106141|106091|106132.5|106082.5|14
1725257490000|2024-09-02 06:11:30|106132.8|106082.8|106133.4|106083.4|106133.4|106083.4|106132.8|106082.8|4
1725257500000|2024-09-02 06:11:40|106133.3|106083.3|106133.3|106083.3|106133.5|106083.5|106133.3|106083.3|3
1725257510000|2024-09-02 06:11:50|106133.4|106083.4|106122.2|106072.2|106133.4|106083.4|106121.3|106071.3|6
1725257520000|2024-09-02 06:12:00|106122.1|106072.1|106122.2|106072.2|106122.4|106072.4|106122.1|106072.1|4
1725257530000|2024-09-02 06:12:10|106121.8|106071.8|106120.7|106070.7|106121.8|106071.8|106118.4|106068.4|20
1725257540000|2024-09-02 06:12:20|106120.8|106070.8|106115.5|106065.5|106120.8|106070.8|106114.9|106064.9|21
1725257550000|2024-09-02 06:12:30|106115.3|106065.3|106116|106066|106116.2|106066.2|106114.9|106064.9|11
1725257560000|2024-09-02 06:12:40|106115.8|106065.8|106123.5|106073.5|106127.5|106077.5|106111.1|106061.1|26
1725257570000|2024-09-02 06:12:50|106123.2|106073.2|106120.4|106070.4|106123.2|106073.2|106118.4|106068.4|22
1725257580000|2024-09-02 06:13:00|106120.8|106070.8|106119.4|106069.4|106121.1|106071.1|106117.8|106067.8|18
1725257590000|2024-09-02 06:13:10|106119.8|106069.8|106119|106069|106121.3|106071.3|106118.3|106068.3|21
1725257600000|2024-09-02 06:13:20|106118.9|106068.9|106118.2|106068.2|106119.7|106069.7|106118.2|106068.2|21
1725257610000|2024-09-02 06:13:30|106118.4|106068.4|106129|106079|106130.1|106080.1|106117|106067|34
1725257620000|2024-09-02 06:13:40|106128|106078|106128.3|106078.3|106128.7|106078.7|106127.3|106077.3|11
1725257630000|2024-09-02 06:13:50|106127.6|106077.6|106127.1|106077.1|106128.3|106078.3|106126.4|106076.4|13
1725257640000|2024-09-02 06:14:00|106126.9|106076.9|106122.3|106072.3|106129.9|106079.9|106121.3|106071.3|26
1725257650000|2024-09-02 06:14:10|106122.1|106072.1|106125|106075|106126.1|106076.1|106122.1|106072.1|19
1725257660000|2024-09-02 06:14:20|106125.1|106075.1|106129.3|106079.3|106131.3|106081.3|106125.1|106075.1|8
1725257670000|2024-09-02 06:14:30|106129.7|106079.7|106132.1|106082.1|106133.1|106083.1|106126.6|106076.6|21
1725257680000|2024-09-02 06:14:40|106135.2|106085.2|106130.4|106080.4|106138.2|106088.2|106130.4|106080.4|19
1725257690000|2024-09-02 06:14:50|106130.5|106080.5|106130.2|106080.2|106130.8|106080.8|106130.2|106080.2|10
1725257700000|2024-09-02 06:15:00|106130.9|106080.9|106131|106081|106131.6|106081.6|106129.6|106079.6|17
1725257710000|2024-09-02 06:15:10|106130.7|106080.7|106130.6|106080.6|106131|106081|106129.9|106079.9|17
1725257720000|2024-09-02 06:15:20|106130|106080|106129|106079|106131.2|106081.2|106129|106079|12
1725257730000|2024-09-02 06:15:30|106129.1|106079.1|106131.7|106081.7|106132.2|106082.2|106129.1|106079.1|35
1725257740000|2024-09-02 06:15:40|106132|106082|106126.9|106076.9|106132|106082|106126.1|106076.1|20
1725257750000|2024-09-02 06:15:50|106127.5|106077.5|106128.1|106078.1|106129.1|106079.1|106127.4|106077.4|12
1725257760000|2024-09-02 06:16:00|106127.9|106077.9|106127.3|106077.3|106128.2|106078.2|106126.9|106076.9|17
1725257770000|2024-09-02 06:16:10|106127.7|106077.7|106127.6|106077.6|106128.6|106078.6|106126.4|106076.4|25
1725257780000|2024-09-02 06:16:20|106127.5|106077.5|106131.9|106081.9|106131.9|106081.9|106127.5|106077.5|20
1725257790000|2024-09-02 06:16:30|106131.8|106081.8|106130.4|106080.4|106132|106082|106130.3|106080.3|19
1725257800000|2024-09-02 06:16:40|106130.2|106080.2|106130.7|106080.7|106131|106081|106129.7|106079.7|9
1725257810000|2024-09-02 06:16:50|106127.1|106077.1|106120.4|106070.4|106128.8|106078.8|106120.4|106070.4|18
1725257820000|2024-09-02 06:17:00|106120.1|106070.1|106124.3|106074.3|106124.3|106074.3|106120.1|106070.1|25
1725257830000|2024-09-02 06:17:10|106124.1|106074.1|106124.1|106074.1|106124.4|106074.4|106123.7|106073.7|20
1725257840000|2024-09-02 06:17:20|106123.9|106073.9|106124.3|106074.3|106124.3|106074.3|106123.4|106073.4|16
1725257850000|2024-09-02 06:17:30|106124.4|106074.4|106124.7|106074.7|106124.7|106074.7|106124.1|106074.1|8
1725257860000|2024-09-02 06:17:40|106124.2|106074.2|106123.1|106073.1|106124.5|106074.5|106123.1|106073.1|10
1725257870000|2024-09-02 06:17:50|106123.4|106073.4|106122.7|106072.7|106123.6|106073.6|106119.5|106069.5|26
1725257880000|2024-09-02 06:18:00|106122.8|106072.8|106120.6|106070.6|106122.8|106072.8|106120.3|106070.3|12
1725257890000|2024-09-02 06:18:10|106120.9|106070.9|106120.4|106070.4|106120.9|106070.9|106119.5|106069.5|14
1725257900000|2024-09-02 06:18:20|106120.3|106070.3|106119.6|106069.6|106120.3|106070.3|106118.2|106068.2|16
1725257910000|2024-09-02 06:18:30|106119.5|106069.5|106119.7|106069.7|106119.7|106069.7|106118.9|106068.9|5
1725257920000|2024-09-02 06:18:40|106119.3|106069.3|106126.5|106076.5|106127.1|106077.1|106118.6|106068.6|21
1725257930000|2024-09-02 06:18:50|106126.7|106076.7|106128.8|106078.8|106128.8|106078.8|106126.6|106076.6|9
1725257940000|2024-09-02 06:19:00|106127.9|106077.9|106129.1|106079.1|106131.3|106081.3|106127.8|106077.8|28
1725257950000|2024-09-02 06:19:10|106128.9|106078.9|106127.3|106077.3|106129|106079|106127.1|106077.1|12
1725257960000|2024-09-02 06:19:20|106127.2|106077.2|106126.1|106076.1|106127.2|106077.2|106126|106076|10
1725257970000|2024-09-02 06:19:30|106125.9|106075.9|106125.7|106075.7|106126.1|106076.1|106125.7|106075.7|4
1725257980000|2024-09-02 06:19:40|106125.4|106075.4|106124.9|106074.9|106125.4|106075.4|106124.6|106074.6|6
1725257990000|2024-09-02 06:19:50|106125.1|106075.1|106123.7|106073.7|106127.1|106077.1|106123.7|106073.7|9
1725258000000|2024-09-02 06:20:00|106124|106074|106124.7|106074.7|106125.7|106075.7|106123.5|106073.5|12
1725258010000|2024-09-02 06:20:10|106125|106075|106128.7|106078.7|106128.9|106078.9|106125|106075|13
1725258020000|2024-09-02 06:20:20|106129|106079|106129.2|106079.2|106129.4|106079.4|106128.7|106078.7|6
1725258030000|2024-09-02 06:20:30|106129.4|106079.4|106131.3|106081.3|106131.7|106081.7|106129.2|106079.2|17
1725258040000|2024-09-02 06:20:40|106131.5|106081.5|106131.6|106081.6|106132.9|106082.9|106131.1|106081.1|16
1725258050000|2024-09-02 06:20:50|106131.8|106081.8|106148|106098|106151.2|106101.2|106131.5|106081.5|23
1725258060000|2024-09-02 06:21:00|106147.8|106097.8|106148.7|106098.7|106151.5|106101.5|106147.6|106097.6|22
1725258070000|2024-09-02 06:21:10|106148.1|106098.1|106145.8|106095.8|106148.1|106098.1|106145.4|106095.4|10
1725258080000|2024-09-02 06:21:20|106145.9|106095.9|106146.2|106096.2|106146.2|106096.2|106145.9|106095.9|4
1725258090000|2024-09-02 06:21:30|106147.2|106097.2|106145|106095|106147.2|106097.2|106144.6|106094.6|10
1725258100000|2024-09-02 06:21:40|106145.7|106095.7|106146.8|106096.8|106147.2|106097.2|106145.7|106095.7|12
1725258110000|2024-09-02 06:21:50|106146.5|106096.5|106147.3|106097.3|106148.2|106098.2|106146.2|106096.2|16
1725258120000|2024-09-02 06:22:00|106147.9|106097.9|106152.4|106102.4|106153.8|106103.8|106146.2|106096.2|22
1725258130000|2024-09-02 06:22:10|106152.6|106102.6|106151.1|106101.1|106156.1|106106.1|106150.8|106100.8|20
1725258140000|2024-09-02 06:22:20|106151|106101|106152.3|106102.3|106153.8|106103.8|106151|106101|13
1725258150000|2024-09-02 06:22:30|106152.1|106102.1|106147.3|106097.3|106153.2|106103.2|106147.3|106097.3|15
1725258160000|2024-09-02 06:22:40|106147.5|106097.5|106141.8|106091.8|106147.8|106097.8|106141.7|106091.7|14
1725258170000|2024-09-02 06:22:50|106142.1|106092.1|106141.6|106091.6|106144|106094|106141.5|106091.5|15
1725258180000|2024-09-02 06:23:00|106141.5|106091.5|106141.2|106091.2|106142.1|106092.1|106140.8|106090.8|15
1725258190000|2024-09-02 06:23:10|106142|106092|106139.2|106089.2|106142.2|106092.2|106139.2|106089.2|7
1725258200000|2024-09-02 06:23:20|106139.1|106089.1|106140.2|106090.2|106140.9|106090.9|106138.9|106088.9|9
1725258210000|2024-09-02 06:23:30|106140.1|106090.1|106140|106090|106140.1|106090.1|106140|106090|2
1725258220000|2024-09-02 06:23:40|106139.9|106089.9|106135.3|106085.3|106139.9|106089.9|106134.2|106084.2|26
1725258230000|2024-09-02 06:23:50|106135|106085|106140.3|106090.3|106140.3|106090.3|106132.6|106082.6|14
1725258240000|2024-09-02 06:24:00|106140.4|106090.4|106123.8|106073.8|106140.4|106090.4|106123.8|106073.8|18
1725258250000|2024-09-02 06:24:10|106123.7|106073.7|106121.3|106071.3|106124.3|106074.3|106120.8|106070.8|15
1725258260000|2024-09-02 06:24:20|106121.6|106071.6|106123.5|106073.5|106123.5|106073.5|106121|106071|11
1725258270000|2024-09-02 06:24:30|106123.6|106073.6|106123|106073|106124.4|106074.4|106123|106073|15
1725258280000|2024-09-02 06:24:40|106123.3|106073.3|106124.2|106074.2|106124.2|106074.2|106121|106071|23
1725258290000|2024-09-02 06:24:50|106124.4|106074.4|106123.9|106073.9|106124.4|106074.4|106123.8|106073.8|13
1725258300000|2024-09-02 06:25:00|106123.7|106073.7|106122.4|106072.4|106123.9|106073.9|106122.4|106072.4|14
1725258310000|2024-09-02 06:25:10|106122.6|106072.6|106113|106063|106122.6|106072.6|106111.2|106061.2|26
1725258320000|2024-09-02 06:25:20|106113.5|106063.5|106109.9|106059.9|106113.8|106063.8|106109.9|106059.9|10
1725258330000|2024-09-02 06:25:30|106109.7|106059.7|106111.6|106061.6|106111.6|106061.6|106109.7|106059.7|13
1725258340000|2024-09-02 06:25:40|106112.2|106062.2|106124.2|106074.2|106124.8|106074.8|106112.2|106062.2|12
1725258350000|2024-09-02 06:25:50|106123.9|106073.9|106124.9|106074.9|106124.9|106074.9|106123.8|106073.8|9
1725258360000|2024-09-02 06:26:00|106124.8|106074.8|106125.7|106075.7|106125.7|106075.7|106123.4|106073.4|14
1725258370000|2024-09-02 06:26:10|106125.6|106075.6|106126.2|106076.2|106127.7|106077.7|106125.6|106075.6|8
1725258380000|2024-09-02 06:26:20|106126|106076|106125.5|106075.5|106126.1|106076.1|106125.3|106075.3|9
1725258390000|2024-09-02 06:26:30|106125.6|106075.6|106124.1|106074.1|106125.6|106075.6|106124.1|106074.1|6
1725258400000|2024-09-02 06:26:40|106124|106074|106123.6|106073.6|106124|106074|106123.6|106073.6|4
1725258410000|2024-09-02 06:26:50|106123.4|106073.4|106097.2|106047.2|106123.4|106073.4|106097.2|106047.2|18
1725258420000|2024-09-02 06:27:00|106096.8|106046.8|106096.2|106046.2|106096.8|106046.8|106095.8|106045.8|7
1725258430000|2024-09-02 06:27:10|106095.9|106045.9|106091.2|106041.2|106095.9|106045.9|106090.8|106040.8|13
1725258440000|2024-09-02 06:27:20|106088.6|106038.6|106097.1|106047.1|106097.1|106047.1|106088.6|106038.6|14
1725258450000|2024-09-02 06:27:30|106096.9|106046.9|106095.2|106045.2|106097.3|106047.3|106095|106045|13
1725258460000|2024-09-02 06:27:40|106095.1|106045.1|106094.7|106044.7|106095.1|106045.1|106094.6|106044.6|5
1725258470000|2024-09-02 06:27:50|106094.3|106044.3|106092|106042|106094.3|106044.3|106089.7|106039.7|24
1725258480000|2024-09-02 06:28:00|106092.4|106042.4|106091.7|106041.7|106092.4|106042.4|106091.6|106041.6|7
1725258490000|2024-09-02 06:28:10|106091.8|106041.8|106079|106029|106091.8|106041.8|106079|106029|18
1725258500000|2024-09-02 06:28:20|106078.8|106028.8|106077.8|106027.8|106079.5|106029.5|106077.7|106027.7|14
1725258510000|2024-09-02 06:28:30|106078|106028|106080|106030|106080.6|106030.6|106078|106028|20
1725258520000|2024-09-02 06:28:40|106079.7|106029.7|106081.8|106031.8|106081.8|106031.8|106079.7|106029.7|9
1725258530000|2024-09-02 06:28:50|106081.5|106031.5|106080.3|106030.3|106081.6|106031.6|106080.1|106030.1|7
1725258540000|2024-09-02 06:29:00|106080.5|106030.5|106078.3|106028.3|106083.7|106033.7|106078.3|106028.3|23
1725258550000|2024-09-02 06:29:10|106078.1|106028.1|106078.5|106028.5|106086.1|106036.1|106077.4|106027.4|40
1725258560000|2024-09-02 06:29:20|106077.9|106027.9|106085.6|106035.6|106087.2|106037.2|106077.5|106027.5|32
1725258570000|2024-09-02 06:29:30|106086.1|106036.1|106082.6|106032.6|106086.3|106036.3|106080|106030|45
1725258580000|2024-09-02 06:29:40|106082.5|106032.5|106078.3|106028.3|106084.3|106034.3|106075.5|106025.5|63
1725258590000|2024-09-02 06:29:50|106081|106031|106075.4|106025.4|106081|106031|106070.7|106020.7|67
1725258600000|2024-09-02 06:30:00|106072.6|106022.6|106077.4|106027.4|106077.4|106027.4|106067|106017|50
1725258610000|2024-09-02 06:30:10|106079.7|106029.7|106063.8|106013.8|106080.4|106030.4|106062.7|106012.7|57
1725258620000|2024-09-02 06:30:20|106063.2|106013.2|106061.6|106011.6|106068.3|106018.3|106059|106009|46
1725258630000|2024-09-02 06:30:30|106064.2|106014.2|106063.4|106013.4|106067.2|106017.2|106059.6|106009.6|28
1725258640000|2024-09-02 06:30:40|106063.3|106013.3|106082.4|106032.4|106083.7|106033.7|106062.5|106012.5|40
1725258650000|2024-09-02 06:30:50|106082.1|106032.1|106081.2|106031.2|106082.1|106032.1|106079.8|106029.8|28
1725258660000|2024-09-02 06:31:00|106081.3|106031.3|106081|106031|106082.3|106032.3|106064.9|106014.9|27
1725258670000|2024-09-02 06:31:10|106074.8|106024.8|106054.3|106004.3|106074.8|106024.8|106051|106001|66
1725258680000|2024-09-02 06:31:20|106063.3|106013.3|106059.9|106009.9|106064.4|106014.4|106056.7|106006.7|52
1725258690000|2024-09-02 06:31:30|106059.6|106009.6|106057.3|106007.3|106061|106011|106052.9|106002.9|38
1725258700000|2024-09-02 06:31:40|106056.9|106006.9|106059.3|106009.3|106059.3|106009.3|106056.9|106006.9|15
1725258710000|2024-09-02 06:31:50|106059.4|106009.4|106060.5|106010.5|106061.5|106011.5|106058.3|106008.3|23
1725258720000|2024-09-02 06:32:00|106063.3|106013.3|106049.6|105999.6|106063.3|106013.3|106049.5|105999.5|50
1725258730000|2024-09-02 06:32:10|106049.5|105999.5|106041.7|105991.7|106049.5|105999.5|106040.2|105990.2|24
1725258740000|2024-09-02 06:32:20|106041.5|105991.5|106040.3|105990.3|106041.5|105991.5|106039.3|105989.3|15
1725258750000|2024-09-02 06:32:30|106040.1|105990.1|106024.9|105974.9|106042.8|105992.8|106024.8|105974.8|43
1725258760000|2024-09-02 06:32:40|106024.6|105974.6|106026.6|105976.6|106027.9|105977.9|106024.6|105974.6|28
1725258770000|2024-09-02 06:32:50|106023.8|105973.8|106016.5|105966.5|106023.9|105973.9|106015.6|105965.6|37
1725258780000|2024-09-02 06:33:00|106015.5|105965.5|106013.1|105963.1|106017.1|105967.1|106013.1|105963.1|31
1725258790000|2024-09-02 06:33:10|106013.6|105963.6|106008.7|105958.7|106015.6|105965.6|106008.7|105958.7|29
1725258800000|2024-09-02 06:33:20|106007.9|105957.9|106009.1|105959.1|106010.4|105960.4|106006.9|105956.9|27
1725258810000|2024-09-02 06:33:30|106008.9|105958.9|106007.1|105957.1|106008.9|105958.9|106002.9|105952.9|26
1725258820000|2024-09-02 06:33:40|106007.3|105957.3|106005.1|105955.1|106007.3|105957.3|106004.8|105954.8|20
1725258830000|2024-09-02 06:33:50|106005.5|105955.5|106000.2|105950.2|106006.3|105956.3|106000.2|105950.2|44
1725258840000|2024-09-02 06:34:00|105999.1|105949.1|106002.4|105952.4|106002.5|105952.5|105998|105948|25
1725258850000|2024-09-02 06:34:10|106002.1|105952.1|106005.8|105955.8|106008.9|105958.9|106001|105951|36
1725258860000|2024-09-02 06:34:20|106005.4|105955.4|105996.1|105946.1|106005.4|105955.4|105995.3|105945.3|35
1725258870000|2024-09-02 06:34:30|105995.3|105945.3|105999.7|105949.7|105999.7|105949.7|105994.6|105944.6|16
1725258880000|2024-09-02 06:34:40|105999.9|105949.9|106010.1|105960.1|106013.1|105963.1|105999.7|105949.7|24
1725258890000|2024-09-02 06:34:50|106010.2|105960.2|106007.2|105957.2|106010.3|105960.3|106004.6|105954.6|28
1725258900000|2024-09-02 06:35:00|106007|105957|106005.8|105955.8|106010.2|105960.2|106002.7|105952.7|35
1725258910000|2024-09-02 06:35:10|106006.2|105956.2|105998.1|105948.1|106007.9|105957.9|105998|105948|36
1725258920000|2024-09-02 06:35:20|106000.1|105950.1|105989.8|105939.8|106001.3|105951.3|105989.8|105939.8|35
1725258930000|2024-09-02 06:35:30|105988.8|105938.8|105985.8|105935.8|105991.3|105941.3|105985.8|105935.8|23
1725258940000|2024-09-02 06:35:40|105985.1|105935.1|105977.1|105927.1|105986.8|105936.8|105977.1|105927.1|32
1725258950000|2024-09-02 06:35:50|105977.4|105927.4|105977.1|105927.1|105977.8|105927.8|105967.4|105917.4|26
1725258960000|2024-09-02 06:36:00|105977.8|105927.8|105978.5|105928.5|105979.6|105929.6|105977.8|105927.8|10
1725258970000|2024-09-02 06:36:10|105978.6|105928.6|105980|105930|105980.5|105930.5|105978.6|105928.6|10
1725258980000|2024-09-02 06:36:20|105979.9|105929.9|105981|105931|105981|105931|105979.9|105929.9|8
1725258990000|2024-09-02 06:36:30|105980|105930|105981.7|105931.7|105983.1|105933.1|105978.4|105928.4|23
1725259000000|2024-09-02 06:36:40|105980.7|105930.7|105980.6|105930.6|105981.4|105931.4|105980.6|105930.6|4
1725259010000|2024-09-02 06:36:50|105980.7|105930.7|105977.5|105927.5|105983|105933|105977.5|105927.5|29
1725259020000|2024-09-02 06:37:00|105977.2|105927.2|105975.4|105925.4|105978.2|105928.2|105975.4|105925.4|22
1725259030000|2024-09-02 06:37:10|105975.1|105925.1|105947.5|105897.5|105976.7|105926.7|105947.5|105897.5|25
1725259040000|2024-09-02 06:37:20|105947.6|105897.6|105943.9|105893.9|105953.8|105903.8|105938.8|105888.8|41
1725259050000|2024-09-02 06:37:30|105944.7|105894.7|105945.9|105895.9|105948|105898|105943.5|105893.5|16
1725259060000|2024-09-02 06:37:40|105945.8|105895.8|105941.9|105891.9|105946.1|105896.1|105941.9|105891.9|29
1725259070000|2024-09-02 06:37:50|105941.4|105891.4|105956.7|105906.7|105956.7|105906.7|105941.4|105891.4|27
1725259080000|2024-09-02 06:38:00|105956.8|105906.8|105958.6|105908.6|105959.2|105909.2|105956.8|105906.8|16
1725259090000|2024-09-02 06:38:10|105958.2|105908.2|105954.1|105904.1|105960.3|105910.3|105954.1|105904.1|21
1725259100000|2024-09-02 06:38:20|105954|105904|105954.8|105904.8|105954.8|105904.8|105953.3|105903.3|11
1725259110000|2024-09-02 06:38:30|105956.3|105906.3|105954|105904|105958|105908|105953.6|105903.6|27
1725259120000|2024-09-02 06:38:40|105954.1|105904.1|105958.8|105908.8|105959.6|105909.6|105954.1|105904.1|13
1725259130000|2024-09-02 06:38:50|105958.7|105908.7|105958.6|105908.6|105958.9|105908.9|105958.2|105908.2|6
1725259140000|2024-09-02 06:39:00|105958.7|105908.7|105958.6|105908.6|105958.7|105908.7|105958.3|105908.3|5
1725259150000|2024-09-02 06:39:10|105958.8|105908.8|105955.4|105905.4|105959.6|105909.6|105955.2|105905.2|15
1725259160000|2024-09-02 06:39:20|105955.5|105905.5|105957.5|105907.5|105957.6|105907.6|105954.7|105904.7|24
1725259170000|2024-09-02 06:39:30|105957.3|105907.3|105948.6|105898.6|105959.4|105909.4|105947.7|105897.7|30
1725259180000|2024-09-02 06:39:40|105948.4|105898.4|105932.6|105882.6|105949.1|105899.1|105931.8|105881.8|25
1725259190000|2024-09-02 06:39:50|105932.5|105882.5|105925.9|105875.9|105932.8|105882.8|105924.4|105874.4|25
1725259200000|2024-09-02 06:40:00|105926.1|105876.1|105969|105919|105969.3|105919.3|105926.1|105876.1|43
1725259210000|2024-09-02 06:40:10|105969.4|105919.4|105965|105915|105969.4|105919.4|105965|105915|13
1725259220000|2024-09-02 06:40:20|105964.9|105914.9|105971.8|105921.8|105971.8|105921.8|105963.7|105913.7|22
1725259230000|2024-09-02 06:40:30|105973.2|105923.2|105981.4|105931.4|105981.4|105931.4|105973.2|105923.2|34
1725259240000|2024-09-02 06:40:40|105981.7|105931.7|105993.1|105943.1|105993.1|105943.1|105979.7|105929.7|14
1725259250000|2024-09-02 06:40:50|105996.8|105946.8|106008.9|105958.9|106008.9|105958.9|105996.8|105946.8|39
1725259260000|2024-09-02 06:41:00|106008.3|105958.3|105985.5|105935.5|106008.3|105958.3|105984.8|105934.8|31
1725259270000|2024-09-02 06:41:10|105985.1|105935.1|105985.8|105935.8|105986.6|105936.6|105984.7|105934.7|23
1725259280000|2024-09-02 06:41:20|105985.7|105935.7|105985.5|105935.5|105986.7|105936.7|105984.2|105934.2|28
1725259290000|2024-09-02 06:41:30|105986.5|105936.5|105976.3|105926.3|105986.7|105936.7|105974.2|105924.2|31
1725259300000|2024-09-02 06:41:40|105976.2|105926.2|105964.8|105914.8|105976.2|105926.2|105964.2|105914.2|18
1725259310000|2024-09-02 06:41:50|105964.7|105914.7|105969|105919|105969.9|105919.9|105963.9|105913.9|18
1725259320000|2024-09-02 06:42:00|105968.6|105918.6|105971.9|105921.9|105971.9|105921.9|105967.1|105917.1|24
1725259330000|2024-09-02 06:42:10|105972|105922|105962.1|105912.1|105972.2|105922.2|105962.1|105912.1|28
1725259340000|2024-09-02 06:42:20|105961.6|105911.6|105963.3|105913.3|105963.6|105913.6|105961.6|105911.6|21
1725259350000|2024-09-02 06:42:30|105963.4|105913.4|105958.8|105908.8|105965.6|105915.6|105958.8|105908.8|10
1725259360000|2024-09-02 06:42:40|105958.5|105908.5|105947.9|105897.9|105959.4|105909.4|105947.2|105897.2|29
1725259370000|2024-09-02 06:42:50|105947.7|105897.7|105946.2|105896.2|105949.6|105899.6|105945|105895|15
1725259380000|2024-09-02 06:43:00|105945.6|105895.6|105950.5|105900.5|105950.5|105900.5|105945.1|105895.1|15
1725259390000|2024-09-02 06:43:10|105950.8|105900.8|105956.7|105906.7|105958.6|105908.6|105950.8|105900.8|28
1725259400000|2024-09-02 06:43:20|105957.2|105907.2|105958.3|105908.3|105958.8|105908.8|105957.1|105907.1|17
1725259410000|2024-09-02 06:43:30|105958.4|105908.4|105957.3|105907.3|105958.6|105908.6|105957.2|105907.2|9
1725259420000|2024-09-02 06:43:40|105957.7|105907.7|105960.3|105910.3|105960.9|105910.9|105957.5|105907.5|15
1725259430000|2024-09-02 06:43:50|105960.2|105910.2|105970.1|105920.1|105970.1|105920.1|105960.2|105910.2|15
1725259440000|2024-09-02 06:44:00|105970.5|105920.5|105972.1|105922.1|105972.3|105922.3|105969.2|105919.2|25
1725259450000|2024-09-02 06:44:10|105972|105922|105973.2|105923.2|105973.3|105923.3|105971.1|105921.1|33
1725259460000|2024-09-02 06:44:20|105972.7|105922.7|105974.2|105924.2|105975.1|105925.1|105972.7|105922.7|13
1725259470000|2024-09-02 06:44:30|105974.1|105924.1|105983.8|105933.8|105983.8|105933.8|105973.5|105923.5|19
1725259480000|2024-09-02 06:44:40|105982.3|105932.3|105979.4|105929.4|105983.1|105933.1|105978.9|105928.9|10
1725259490000|2024-09-02 06:44:50|105979.1|105929.1|105969.8|105919.8|105979.5|105929.5|105969.8|105919.8|15
1725259500000|2024-09-02 06:45:00|105969.4|105919.4|105963.4|105913.4|105970.4|105920.4|105961|105911|26
1725259510000|2024-09-02 06:45:10|105963.3|105913.3|105965.4|105915.4|105965.5|105915.5|105963.3|105913.3|12
1725259520000|2024-09-02 06:45:20|105965.3|105915.3|105964.4|105914.4|105965.3|105915.3|105964.2|105914.2|10
1725259530000|2024-09-02 06:45:30|105964.3|105914.3|105964.3|105914.3|105964.9|105914.9|105964.2|105914.2|11
1725259540000|2024-09-02 06:45:40|105965.4|105915.4|105950.6|105900.6|105965.4|105915.4|105946.8|105896.8|23
1725259550000|2024-09-02 06:45:50|105951.5|105901.5|105948.7|105898.7|105951.7|105901.7|105948.7|105898.7|8
1725259560000|2024-09-02 06:46:00|105945.6|105895.6|105948.9|105898.9|105948.9|105898.9|105945.5|105895.5|23
1725259570000|2024-09-02 06:46:10|105949.3|105899.3|105953.9|105903.9|105956.7|105906.7|105949.3|105899.3|17
1725259580000|2024-09-02 06:46:20|105954.3|105904.3|105947.6|105897.6|105954.3|105904.3|105945.6|105895.6|16
1725259590000|2024-09-02 06:46:30|105947.7|105897.7|105947|105897|105948|105898|105946.9|105896.9|4
1725259600000|2024-09-02 06:46:40|105946.8|105896.8|105947.7|105897.7|105948|105898|105946.8|105896.8|6
1725259610000|2024-09-02 06:46:50|105947.6|105897.6|105932.5|105882.5|105947.8|105897.8|105931.7|105881.7|22
1725259620000|2024-09-02 06:47:00|105932.9|105882.9|105943.4|105893.4|105949.7|105899.7|105932.9|105882.9|32
1725259630000|2024-09-02 06:47:10|105942.8|105892.8|105945.4|105895.4|105947.3|105897.3|105942.5|105892.5|24
1725259640000|2024-09-02 06:47:20|105945.3|105895.3|105945.4|105895.4|105945.4|105895.4|105944.7|105894.7|7
1725259650000|2024-09-02 06:47:30|105945.5|105895.5|105952.5|105902.5|105952.9|105902.9|105945.2|105895.2|11
1725259660000|2024-09-02 06:47:40|105952.6|105902.6|105957.4|105907.4|105957.4|105907.4|105952.2|105902.2|15
1725259670000|2024-09-02 06:47:50|105957.7|105907.7|105942.3|105892.3|105957.7|105907.7|105942.3|105892.3|10
1725259680000|2024-09-02 06:48:00|105942.1|105892.1|105938.1|105888.1|105949.5|105899.5|105936|105886|30
1725259690000|2024-09-02 06:48:10|105938.3|105888.3|105923.1|105873.1|105938.3|105888.3|105919|105869|43
1725259700000|2024-09-02 06:48:20|105922.8|105872.8|105921.8|105871.8|105923.4|105873.4|105915.3|105865.3|43
1725259710000|2024-09-02 06:48:30|105922.8|105872.8|105914.7|105864.7|105922.8|105872.8|105914.5|105864.5|31
1725259720000|2024-09-02 06:48:40|105914.8|105864.8|105903.2|105853.2|105916.3|105866.3|105902.2|105852.2|23
1725259730000|2024-09-02 06:48:50|105903.3|105853.3|105895.4|105845.4|105906.3|105856.3|105895.4|105845.4|20
1725259740000|2024-09-02 06:49:00|105894.9|105844.9|105906.5|105856.5|105908.4|105858.4|105886.4|105836.4|39
1725259750000|2024-09-02 06:49:10|105906.7|105856.7|105901.9|105851.9|105906.9|105856.9|105901.5|105851.5|20
1725259760000|2024-09-02 06:49:20|105899.8|105849.8|105898.3|105848.3|105899.8|105849.8|105897.8|105847.8|9
1725259770000|2024-09-02 06:49:30|105897.9|105847.9|105898.9|105848.9|105899.2|105849.2|105894.6|105844.6|17
1725259780000|2024-09-02 06:49:40|105899.1|105849.1|105899.6|105849.6|105899.6|105849.6|105896.8|105846.8|18
1725259790000|2024-09-02 06:49:50|105901.8|105851.8|105899.6|105849.6|105902.1|105852.1|105898.7|105848.7|16
1725259800000|2024-09-02 06:50:00|105899.9|105849.9|105901.7|105851.7|105901.7|105851.7|105898.8|105848.8|23
1725259810000|2024-09-02 06:50:10|105901.6|105851.6|105900|105850|105901.6|105851.6|105900|105850|6
1725259820000|2024-09-02 06:50:20|105900.9|105850.9|105900.2|105850.2|105901.1|105851.1|105899.7|105849.7|10
1725259830000|2024-09-02 06:50:30|105900|105850|105899.6|105849.6|105900.8|105850.8|105899.6|105849.6|12
1725259840000|2024-09-02 06:50:40|105899.8|105849.8|105899.8|105849.8|105902.2|105852.2|105898.7|105848.7|37
1725259850000|2024-09-02 06:50:50|105900.1|105850.1|105893.3|105843.3|105900.1|105850.1|105893.3|105843.3|20
1725259860000|2024-09-02 06:51:00|105893.5|105843.5|105885|105835|105895.5|105845.5|105884.9|105834.9|37
1725259870000|2024-09-02 06:51:10|105884.9|105834.9|105879.1|105829.1|105884.9|105834.9|105879.1|105829.1|13
1725259880000|2024-09-02 06:51:20|105878.6|105828.6|105891|105841|105892.2|105842.2|105878.4|105828.4|30
1725259890000|2024-09-02 06:51:30|105890.8|105840.8|105893.4|105843.4|105894.5|105844.5|105890.1|105840.1|28
1725259900000|2024-09-02 06:51:40|105893.5|105843.5|105901.3|105851.3|105901.3|105851.3|105893.5|105843.5|28
1725259910000|2024-09-02 06:51:50|105900.1|105850.1|105900.1|105850.1|105900.1|105850.1|105898.4|105848.4|9
1725259920000|2024-09-02 06:52:00|105900.6|105850.6|105919.2|105869.2|105920.2|105870.2|105898.4|105848.4|39
1725259930000|2024-09-02 06:52:10|105920.3|105870.3|105916.3|105866.3|105920.4|105870.4|105915.6|105865.6|11
1725259940000|2024-09-02 06:52:20|105916.1|105866.1|105910.3|105860.3|105916.1|105866.1|105910.3|105860.3|13
1725259950000|2024-09-02 06:52:30|105910.1|105860.1|105908.9|105858.9|105911.9|105861.9|105905.1|105855.1|14
1725259960000|2024-09-02 06:52:40|105909.2|105859.2|105911.3|105861.3|105913.2|105863.2|105909.2|105859.2|27
1725259970000|2024-09-02 06:52:50|105911.4|105861.4|105918.7|105868.7|105922.6|105872.6|105911.4|105861.4|24
1725259980000|2024-09-02 06:53:00|105917.9|105867.9|105919.5|105869.5|105922.1|105872.1|105916.1|105866.1|29
1725259990000|2024-09-02 06:53:10|105919.3|105869.3|105918.8|105868.8|105921.1|105871.1|105918.8|105868.8|15
1725260000000|2024-09-02 06:53:20|105919.1|105869.1|105921.2|105871.2|105921.7|105871.7|105918.4|105868.4|14
1725260010000|2024-09-02 06:53:30|105921|105871|105938.1|105888.1|105938.7|105888.7|105920.9|105870.9|26
1725260020000|2024-09-02 06:53:40|105938.4|105888.4|105934.2|105884.2|105938.6|105888.6|105931|105881|23
1725260030000|2024-09-02 06:53:50|105934.1|105884.1|105942.5|105892.5|105944.9|105894.9|105934.1|105884.1|32
1725260040000|2024-09-02 06:54:00|105941.8|105891.8|105944|105894|105944.1|105894.1|105940.8|105890.8|20
1725260050000|2024-09-02 06:54:10|105944.4|105894.4|105940.9|105890.9|105944.4|105894.4|105940.8|105890.8|13
1725260060000|2024-09-02 06:54:20|105937.3|105887.3|105932.6|105882.6|105937.3|105887.3|105932|105882|19
1725260070000|2024-09-02 06:54:30|105928.8|105878.8|105923.2|105873.2|105928.8|105878.8|105922.6|105872.6|24
1725260080000|2024-09-02 06:54:40|105922.9|105872.9|105915.7|105865.7|105922.9|105872.9|105914.3|105864.3|19
1725260090000|2024-09-02 06:54:50|105915.8|105865.8|105910.1|105860.1|105916.2|105866.2|105909.4|105859.4|13
1725260100000|2024-09-02 06:55:00|105910.6|105860.6|105914.3|105864.3|105914.8|105864.8|105910.6|105860.6|15
1725260110000|2024-09-02 06:55:10|105914.2|105864.2|105915.2|105865.2|105919.8|105869.8|105914.2|105864.2|16
1725260120000|2024-09-02 06:55:20|105915.4|105865.4|105926.1|105876.1|105926.1|105876.1|105914.8|105864.8|24
1725260130000|2024-09-02 06:55:30|105926.3|105876.3|105922.5|105872.5|105928.7|105878.7|105921|105871|28
1725260140000|2024-09-02 06:55:40|105922.8|105872.8|105925.1|105875.1|105925.2|105875.2|105922.2|105872.2|28
1725260150000|2024-09-02 06:55:50|105924.9|105874.9|105923.4|105873.4|105924.9|105874.9|105923.4|105873.4|6
1725260160000|2024-09-02 06:56:00|105923.8|105873.8|105929|105879|105930.1|105880.1|105923.8|105873.8|19
1725260170000|2024-09-02 06:56:10|105929.3|105879.3|105930.7|105880.7|105930.7|105880.7|105928.7|105878.7|24
1725260180000|2024-09-02 06:56:20|105930.4|105880.4|105926|105876|105930.8|105880.8|105923.1|105873.1|19
1725260190000|2024-09-02 06:56:30|105926.1|105876.1|105926.2|105876.2|105928.7|105878.7|105926.1|105876.1|16
1725260200000|2024-09-02 06:56:40|105926.1|105876.1|105947.5|105897.5|105950.9|105900.9|105926.1|105876.1|56
1725260210000|2024-09-02 06:56:50|105944.8|105894.8|105947.7|105897.7|105951.4|105901.4|105942.9|105892.9|71
1725260220000|2024-09-02 06:57:00|105948.6|105898.6|105951.1|105901.1|105952.2|105902.2|105943.2|105893.2|66
1725260230000|2024-09-02 06:57:10|105951.7|105901.7|105949.7|105899.7|105952.6|105902.6|105945.7|105895.7|70
1725260240000|2024-09-02 06:57:20|105950.6|105900.6|105951.6|105901.6|105952.7|105902.7|105948.8|105898.8|16
1725260250000|2024-09-02 06:57:30|105951.2|105901.2|105955|105905|105955|105905|105949.5|105899.5|27
1725260260000|2024-09-02 06:57:40|105955.4|105905.4|105979.7|105929.7|105986.5|105936.5|105955.4|105905.4|49
1725260270000|2024-09-02 06:57:50|105980.1|105930.1|105977.1|105927.1|105980.1|105930.1|105971.4|105921.4|50
1725260280000|2024-09-02 06:58:00|105976.8|105926.8|105981.5|105931.5|105981.5|105931.5|105975.2|105925.2|15
1725260290000|2024-09-02 06:58:10|105981.2|105931.2|105987.1|105937.1|105987.2|105937.2|105981.1|105931.1|19
1725260300000|2024-09-02 06:58:20|105987.5|105937.5|105988.6|105938.6|105992.1|105942.1|105987.5|105937.5|18
1725260310000|2024-09-02 06:58:30|105988.7|105938.7|105992.8|105942.8|105994.4|105944.4|105985.8|105935.8|32
1725260320000|2024-09-02 06:58:40|105993|105943|105995.5|105945.5|105996.4|105946.4|105992.6|105942.6|39
1725260330000|2024-09-02 06:58:50|105994.6|105944.6|105992.1|105942.1|105994.6|105944.6|105988.1|105938.1|37
1725260340000|2024-09-02 06:59:00|105992.9|105942.9|105988.2|105938.2|105992.9|105942.9|105986.2|105936.2|49
1725260350000|2024-09-02 06:59:10|105987.6|105937.6|105993.2|105943.2|105996.8|105946.8|105985.7|105935.7|40
1725260360000|2024-09-02 06:59:20|105993.4|105943.4|105989.5|105939.5|105993.4|105943.4|105985.1|105935.1|25
1725260370000|2024-09-02 06:59:30|105989.1|105939.1|106002.7|105952.7|106002.9|105952.9|105986.2|105936.2|22
1725260380000|2024-09-02 06:59:40|106002.9|105952.9|106031.9|105981.9|106031.9|105981.9|106002.9|105952.9|30
1725260390000|2024-09-02 06:59:50|106030.4|105980.4|106044.8|105994.8|106044.8|105994.8|106030.4|105980.4|36
1725260400000|2024-09-02 07:00:00|106045.3|105995.3|106035.6|105985.6|106047.4|105997.4|106026.1|105976.1|53
1725260410000|2024-09-02 07:00:10|106035.7|105985.7|106043.2|105993.2|106047.9|105997.9|106035.7|105985.7|36
1725260420000|2024-09-02 07:00:20|106042.8|105992.8|106034|105984|106043.3|105993.3|106033.5|105983.5|53
1725260430000|2024-09-02 07:00:30|106034.8|105984.8|106025.9|105975.9|106034.9|105984.9|106025.9|105975.9|31
1725260440000|2024-09-02 07:00:40|106025.4|105975.4|106025.6|105975.6|106028.2|105978.2|106020.9|105970.9|30
1725260450000|2024-09-02 07:00:50|106025.9|105975.9|106029.9|105979.9|106029.9|105979.9|106013.5|105963.5|38
1725260460000|2024-09-02 07:01:00|106029|105979|106061.9|106011.9|106061.9|106011.9|106029|105979|41
1725260470000|2024-09-02 07:01:10|106059.3|106009.3|106048.7|105998.7|106059.3|106009.3|106046.9|105996.9|27
1725260480000|2024-09-02 07:01:20|106049.4|105999.4|106050.8|106000.8|106058.2|106008.2|106049.4|105999.4|37
1725260490000|2024-09-02 07:01:30|106051.1|106001.1|106044.9|105994.9|106051.1|106001.1|106043.5|105993.5|21
1725260500000|2024-09-02 07:01:40|106044.5|105994.5|106054.8|106004.8|106055.9|106005.9|106043.3|105993.3|38
1725260510000|2024-09-02 07:01:50|106055.3|106005.3|106058.1|106008.1|106064.2|106014.2|106054.3|106004.3|31
1725260520000|2024-09-02 07:02:00|106058.5|106008.5|106055.9|106005.9|106058.5|106008.5|106053|106003|28
1725260530000|2024-09-02 07:02:10|106055.1|106005.1|106058.9|106008.9|106059.3|106009.3|106055.1|106005.1|28
1725260540000|2024-09-02 07:02:20|106057.9|106007.9|106048.3|105998.3|106057.9|106007.9|106048.3|105998.3|49
1725260550000|2024-09-02 07:02:30|106047.4|105997.4|106038.6|105988.6|106047.4|105997.4|106037.8|105987.8|28
1725260560000|2024-09-02 07:02:40|106038.5|105988.5|106030.1|105980.1|106038.5|105988.5|106029.9|105979.9|26
1725260570000|2024-09-02 07:02:50|106030|105980|106035.2|105985.2|106035.7|105985.7|106029.6|105979.6|26
1725260580000|2024-09-02 07:03:00|106035.4|105985.4|106034.9|105984.9|106035.4|105985.4|106034|105984|20
1725260590000|2024-09-02 07:03:10|106034.5|105984.5|106020.7|105970.7|106034.5|105984.5|106020.7|105970.7|40
1725260600000|2024-09-02 07:03:20|106021.3|105971.3|106000.7|105950.7|106021.3|105971.3|105997.9|105947.9|35
1725260610000|2024-09-02 07:03:30|106000.8|105950.8|106003.1|105953.1|106003.1|105953.1|106000.6|105950.6|12
1725260620000|2024-09-02 07:03:40|106004.1|105954.1|106000.1|105950.1|106006.1|105956.1|105999.6|105949.6|34
1725260630000|2024-09-02 07:03:50|106000|105950|106002.7|105952.7|106005.1|105955.1|105999.8|105949.8|29
1725260640000|2024-09-02 07:04:00|106002.5|105952.5|106021.5|105971.5|106022.6|105972.6|106002.3|105952.3|38
1725260650000|2024-09-02 07:04:10|106022.6|105972.6|106021.5|105971.5|106024.1|105974.1|106021.5|105971.5|35
1725260660000|2024-09-02 07:04:20|106018.8|105968.8|106026.4|105976.4|106029.9|105979.9|106014.2|105964.2|46
1725260670000|2024-09-02 07:04:30|106025|105975|106012.7|105962.7|106026.4|105976.4|106012.7|105962.7|19
1725260680000|2024-09-02 07:04:40|106012.1|105962.1|106016.6|105966.6|106017.4|105967.4|106012.1|105962.1|29
1725260690000|2024-09-02 07:04:50|106016.7|105966.7|105993.9|105943.9|106019|105969|105993.9|105943.9|35
1725260700000|2024-09-02 07:05:00|105994.3|105944.3|105998.7|105948.7|106000.2|105950.2|105993.3|105943.3|27
1725260710000|2024-09-02 07:05:10|105998.8|105948.8|105989.9|105939.9|105998.8|105948.8|105987.6|105937.6|34
1725260720000|2024-09-02 07:05:20|105990.1|105940.1|105997.1|105947.1|105997.5|105947.5|105989.7|105939.7|35
1725260730000|2024-09-02 07:05:30|105997.5|105947.5|105997.5|105947.5|105997.5|105947.5|105995.5|105945.5|18
1725260740000|2024-09-02 07:05:40|105998.2|105948.2|106006.7|105956.7|106006.7|105956.7|105997.8|105947.8|30
1725260750000|2024-09-02 07:05:50|106005.3|105955.3|106010|105960|106013.1|105963.1|106005.3|105955.3|46
1725260760000|2024-09-02 07:06:00|106009.2|105959.2|106005|105955|106009.3|105959.3|106004.3|105954.3|36
1725260770000|2024-09-02 07:06:10|106004.6|105954.6|105997.9|105947.9|106004.6|105954.6|105984.7|105934.7|39
1725260780000|2024-09-02 07:06:20|105996.7|105946.7|105997.1|105947.1|105999.3|105949.3|105993.6|105943.6|17
1725260790000|2024-09-02 07:06:30|105997|105947|105998|105948|105998.6|105948.6|105994.6|105944.6|16
1725260800000|2024-09-02 07:06:40|105997|105947|105968.5|105918.5|105998|105948|105968.5|105918.5|43
1725260810000|2024-09-02 07:06:50|105968.6|105918.6|105959|105909|105969.3|105919.3|105957.5|105907.5|29
1725260820000|2024-09-02 07:07:00|105959.1|105909.1|105958.7|105908.7|105965.4|105915.4|105958.6|105908.6|24
1725260830000|2024-09-02 07:07:10|105958.5|105908.5|105964.1|105914.1|105964.4|105914.4|105956.7|105906.7|34
1725260840000|2024-09-02 07:07:20|105964.6|105914.6|105960.8|105910.8|105967.9|105917.9|105958.3|105908.3|24
1725260850000|2024-09-02 07:07:30|105958.3|105908.3|105954.9|105904.9|105960|105910|105954.4|105904.4|22
1725260860000|2024-09-02 07:07:40|105954.4|105904.4|105960.1|105910.1|105962.8|105912.8|105954.4|105904.4|23
1725260870000|2024-09-02 07:07:50|105959.9|105909.9|105957.2|105907.2|105959.9|105909.9|105957.2|105907.2|16
1725260880000|2024-09-02 07:08:00|105958.9|105908.9|105965.5|105915.5|105965.5|105915.5|105957.4|105907.4|39
1725260890000|2024-09-02 07:08:10|105966.4|105916.4|105966.3|105916.3|105968.7|105918.7|105966.3|105916.3|10
1725260900000|2024-09-02 07:08:20|105965.8|105915.8|105960.1|105910.1|105965.8|105915.8|105958.9|105908.9|11
1725260910000|2024-09-02 07:08:30|105959.8|105909.8|105959.7|105909.7|105960.7|105910.7|105959.7|105909.7|16
1725260920000|2024-09-02 07:08:40|105959.4|105909.4|105960.5|105910.5|105960.5|105910.5|105957.9|105907.9|15
1725260930000|2024-09-02 07:08:50|105961.2|105911.2|105961.5|105911.5|105962.8|105912.8|105958.1|105908.1|24
1725260940000|2024-09-02 07:09:00|105961.2|105911.2|105972.8|105922.8|105985.7|105935.7|105961|105911|42
1725260950000|2024-09-02 07:09:10|105974.2|105924.2|105978.3|105928.3|105978.7|105928.7|105968.3|105918.3|28
1725260960000|2024-09-02 07:09:20|105976.6|105926.6|105975.7|105925.7|105978|105928|105974.3|105924.3|24
1725260970000|2024-09-02 07:09:30|105976.1|105926.1|105976.6|105926.6|105976.8|105926.8|105975.2|105925.2|12
1725260980000|2024-09-02 07:09:40|105975.2|105925.2|105975.5|105925.5|105979.8|105929.8|105974.5|105924.5|27
1725260990000|2024-09-02 07:09:50|105975.4|105925.4|105959.3|105909.3|105975.4|105925.4|105959.3|105909.3|29
1725261000000|2024-09-02 07:10:00|105959.5|105909.5|105966|105916|105966.8|105916.8|105959.5|105909.5|23
1725261010000|2024-09-02 07:10:10|105966.3|105916.3|105968.4|105918.4|105969.2|105919.2|105966.3|105916.3|17
1725261020000|2024-09-02 07:10:20|105968|105918|105987.4|105937.4|105993.9|105943.9|105968|105918|53
1725261030000|2024-09-02 07:10:30|105988|105938|105989.9|105939.9|105995.2|105945.2|105987.7|105937.7|37
1725261040000|2024-09-02 07:10:40|105990.5|105940.5|105980.8|105930.8|105990.5|105940.5|105980|105930|31
1725261050000|2024-09-02 07:10:50|105981.2|105931.2|105977.2|105927.2|105985|105935|105977|105927|40
1725261060000|2024-09-02 07:11:00|105977.3|105927.3|105982|105932|105982.6|105932.6|105977|105927|23
1725261070000|2024-09-02 07:11:10|105982.1|105932.1|105984.9|105934.9|105985.5|105935.5|105979.9|105929.9|33
1725261080000|2024-09-02 07:11:20|105985.6|105935.6|105950.8|105900.8|105986.2|105936.2|105949.5|105899.5|38
1725261090000|2024-09-02 07:11:30|105951.5|105901.5|105949|105899|105952.9|105902.9|105947.5|105897.5|34
1725261100000|2024-09-02 07:11:40|105949.2|105899.2|105950.7|105900.7|105950.7|105900.7|105947|105897|26
1725261110000|2024-09-02 07:11:50|105951|105901|105945.7|105895.7|105952.2|105902.2|105945.7|105895.7|21
1725261120000|2024-09-02 07:12:00|105948.9|105898.9|105955.8|105905.8|105957|105907|105948.9|105898.9|22
1725261130000|2024-09-02 07:12:10|105956.3|105906.3|105955.2|105905.2|105957.7|105907.7|105953.4|105903.4|28
1725261140000|2024-09-02 07:12:20|105956.3|105906.3|105959.6|105909.6|105959.9|105909.9|105955.2|105905.2|30
1725261150000|2024-09-02 07:12:30|105959.5|105909.5|105959.6|105909.6|105960.2|105910.2|105956.2|105906.2|36
1725261160000|2024-09-02 07:12:40|105958.6|105908.6|105958.4|105908.4|105960.5|105910.5|105958.1|105908.1|39
1725261170000|2024-09-02 07:12:50|105958.8|105908.8|105957.2|105907.2|105963.3|105913.3|105957.2|105907.2|22
1725261180000|2024-09-02 07:13:00|105955.2|105905.2|105950.8|105900.8|105955.2|105905.2|105947.5|105897.5|40
1725261190000|2024-09-02 07:13:10|105950.6|105900.6|105956.8|105906.8|105957.1|105907.1|105949.7|105899.7|28
1725261200000|2024-09-02 07:13:20|105956.9|105906.9|105956.1|105906.1|105956.9|105906.9|105956.1|105906.1|6
1725261210000|2024-09-02 07:13:30|105955.8|105905.8|105959.7|105909.7|105961.8|105911.8|105955.8|105905.8|32
1725261220000|2024-09-02 07:13:40|105960|105910|105961.4|105911.4|105961.4|105911.4|105957.6|105907.6|25
1725261230000|2024-09-02 07:13:50|105961.8|105911.8|105957.6|105907.6|105961.8|105911.8|105956.8|105906.8|27
1725261240000|2024-09-02 07:14:00|105957.8|105907.8|105974.7|105924.7|105979.2|105929.2|105953.2|105903.2|47
1725261250000|2024-09-02 07:14:10|105974|105924|105968.2|105918.2|105974.1|105924.1|105966|105916|23
1725261260000|2024-09-02 07:14:20|105966.2|105916.2|105971.6|105921.6|105971.8|105921.8|105962.5|105912.5|29
1725261270000|2024-09-02 07:14:30|105971.5|105921.5|105976.1|105926.1|105976.1|105926.1|105971|105921|27
1725261280000|2024-09-02 07:14:40|105975.7|105925.7|105966.6|105916.6|105976.5|105926.5|105965.3|105915.3|29
1725261290000|2024-09-02 07:14:50|105966.8|105916.8|105961.8|105911.8|105967.6|105917.6|105961.7|105911.7|25
1725261300000|2024-09-02 07:15:00|105961.9|105911.9|105964.5|105914.5|105966|105916|105949.9|105899.9|34
1725261310000|2024-09-02 07:15:10|105962.8|105912.8|105960.2|105910.2|105963.6|105913.6|105960.1|105910.1|22
1725261320000|2024-09-02 07:15:20|105960.5|105910.5|105965.6|105915.6|105966.3|105916.3|105960.5|105910.5|20
1725261330000|2024-09-02 07:15:30|105967.4|105917.4|105973.5|105923.5|105976.9|105926.9|105963.8|105913.8|25
1725261340000|2024-09-02 07:15:40|105974.7|105924.7|105978.7|105928.7|105985.6|105935.6|105973.5|105923.5|41
1725261350000|2024-09-02 07:15:50|105978.4|105928.4|105975.7|105925.7|105978.8|105928.8|105969.9|105919.9|28
1725261360000|2024-09-02 07:16:00|105974.6|105924.6|105977.1|105927.1|105978.1|105928.1|105970.9|105920.9|28
1725261370000|2024-09-02 07:16:10|105977.3|105927.3|105974|105924|105979.2|105929.2|105971.2|105921.2|35
1725261380000|2024-09-02 07:16:20|105974.5|105924.5|105976.7|105926.7|105979.2|105929.2|105973.9|105923.9|31
1725261390000|2024-09-02 07:16:30|105975.9|105925.9|105969.8|105919.8|105975.9|105925.9|105969.8|105919.8|22
1725261400000|2024-09-02 07:16:40|105970.2|105920.2|105970.8|105920.8|105972|105922|105969.5|105919.5|17
1725261410000|2024-09-02 07:16:50|105972.6|105922.6|106013.3|105963.3|106016.9|105966.9|105972.6|105922.6|47
1725261420000|2024-09-02 07:17:00|106014.1|105964.1|105981.3|105931.3|106014.1|105964.1|105981|105931|44
1725261430000|2024-09-02 07:17:10|105980|105930|105974.9|105924.9|105983.2|105933.2|105974.9|105924.9|29
1725261440000|2024-09-02 07:17:20|105975.2|105925.2|105975.2|105925.2|105975.3|105925.3|105969.3|105919.3|25
1725261450000|2024-09-02 07:17:30|105975.5|105925.5|105972.2|105922.2|105977.8|105927.8|105972.2|105922.2|30
1725261460000|2024-09-02 07:17:40|105972.6|105922.6|105980.6|105930.6|105980.6|105930.6|105970.8|105920.8|41
1725261470000|2024-09-02 07:17:50|105983.6|105933.6|105983.5|105933.5|105985.1|105935.1|105982.4|105932.4|31
1725261480000|2024-09-02 07:18:00|105982.9|105932.9|105974.3|105924.3|105984.9|105934.9|105972.2|105922.2|33
1725261490000|2024-09-02 07:18:10|105974.5|105924.5|105977.5|105927.5|105978.3|105928.3|105974.1|105924.1|23
1725261500000|2024-09-02 07:18:20|105977.8|105927.8|105981.1|105931.1|105982.5|105932.5|105976.6|105926.6|31
1725261510000|2024-09-02 07:18:30|105981.9|105931.9|105982.7|105932.7|105984|105934|105980.4|105930.4|25
1725261520000|2024-09-02 07:18:40|105983.6|105933.6|105981.7|105931.7|105983.7|105933.7|105981|105931|17
1725261530000|2024-09-02 07:18:50|105982|105932|105993.1|105943.1|105993.1|105943.1|105982|105932|20
1725261540000|2024-09-02 07:19:00|105993.3|105943.3|105989.6|105939.6|105994.6|105944.6|105985.8|105935.8|42
1725261550000|2024-09-02 07:19:10|105989.5|105939.5|105983.7|105933.7|105998.5|105948.5|105983.7|105933.7|53
1725261560000|2024-09-02 07:19:20|105982.4|105932.4|105977.4|105927.4|105982.8|105932.8|105977.1|105927.1|34
1725261570000|2024-09-02 07:19:30|105977.2|105927.2|105984.1|105934.1|105984.2|105934.2|105977.2|105927.2|21
1725261580000|2024-09-02 07:19:40|105984.4|105934.4|105981.5|105931.5|105988.1|105938.1|105979.7|105929.7|36
1725261590000|2024-09-02 07:19:50|105981.6|105931.6|105980.6|105930.6|105982.8|105932.8|105980.4|105930.4|19
1725261600000|2024-09-02 07:20:00|105980.3|105930.3|105985.8|105935.8|105985.8|105935.8|105978|105928|35
1725261610000|2024-09-02 07:20:10|105984.6|105934.6|105988.6|105938.6|105988.6|105938.6|105982.6|105932.6|37
1725261620000|2024-09-02 07:20:20|105988.9|105938.9|106018.5|105968.5|106018.5|105968.5|105988.6|105938.6|44
1725261630000|2024-09-02 07:20:30|106017.4|105967.4|106016.1|105966.1|106023.7|105973.7|106014|105964|33
1725261640000|2024-09-02 07:20:40|106014.9|105964.9|106002.4|105952.4|106015.8|105965.8|106001.8|105951.8|30
1725261650000|2024-09-02 07:20:50|106002.5|105952.5|106018.8|105968.8|106018.8|105968.8|106002.5|105952.5|40
1725261660000|2024-09-02 07:21:00|106018.9|105968.9|106016.1|105966.1|106018.9|105968.9|106014.3|105964.3|16
1725261670000|2024-09-02 07:21:10|106015.2|105965.2|106018.1|105968.1|106019.9|105969.9|106015.2|105965.2|21
1725261680000|2024-09-02 07:21:20|106018.6|105968.6|106024.8|105974.8|106024.8|105974.8|106018.6|105968.6|25
1725261690000|2024-09-02 07:21:30|106025|105975|106010|105960|106025.9|105975.9|106010|105960|34
1725261700000|2024-09-02 07:21:40|106011.1|105961.1|106012.5|105962.5|106014.5|105964.5|106010.5|105960.5|23
1725261710000|2024-09-02 07:21:50|106011.8|105961.8|106017.2|105967.2|106018.6|105968.6|106011.8|105961.8|28
1725261720000|2024-09-02 07:22:00|106015.7|105965.7|106017.7|105967.7|106023.1|105973.1|106015.7|105965.7|31
1725261730000|2024-09-02 07:22:10|106017.5|105967.5|106016.7|105966.7|106018.6|105968.6|106012.9|105962.9|37
1725261740000|2024-09-02 07:22:20|106015.5|105965.5|106015.4|105965.4|106016.7|105966.7|106013.1|105963.1|18
1725261750000|2024-09-02 07:22:30|106016.5|105966.5|106027.7|105977.7|106028|105978|106015.2|105965.2|19
1725261760000|2024-09-02 07:22:40|106028|105978|106038.7|105988.7|106042.6|105992.6|106027.4|105977.4|45
1725261770000|2024-09-02 07:22:50|106036.8|105986.8|106043.9|105993.9|106044.3|105994.3|106035.3|105985.3|43
1725261780000|2024-09-02 07:23:00|106040.1|105990.1|106018.5|105968.5|106042.5|105992.5|106016.3|105966.3|37
1725261790000|2024-09-02 07:23:10|106019|105969|106019|105969|106023.5|105973.5|106018.6|105968.6|30
1725261800000|2024-09-02 07:23:20|106018.6|105968.6|106008.8|105958.8|106020.8|105970.8|106005.7|105955.7|22
1725261810000|2024-09-02 07:23:30|106008.7|105958.7|105987.6|105937.6|106008.8|105958.8|105986.3|105936.3|50
1725261820000|2024-09-02 07:23:40|105988.2|105938.2|105999.9|105949.9|105999.9|105949.9|105986.2|105936.2|54
1725261830000|2024-09-02 07:23:50|106000.4|105950.4|106013.9|105963.9|106015.3|105965.3|106000.4|105950.4|51
1725261840000|2024-09-02 07:24:00|106014.3|105964.3|106018.9|105968.9|106026.3|105976.3|106014.3|105964.3|54
1725261850000|2024-09-02 07:24:10|106019.4|105969.4|106023.6|105973.6|106025.2|105975.2|106019|105969|28
1725261860000|2024-09-02 07:24:20|106022.7|105972.7|106024.1|105974.1|106025.2|105975.2|106022.4|105972.4|29
1725261870000|2024-09-02 07:24:30|106024.7|105974.7|106023.1|105973.1|106024.7|105974.7|106023|105973|15
1725261880000|2024-09-02 07:24:40|106023.3|105973.3|106014.5|105964.5|106023.9|105973.9|106014.4|105964.4|29
1725261890000|2024-09-02 07:24:50|106014.3|105964.3|106014.5|105964.5|106015.6|105965.6|106012.5|105962.5|21
1725261900000|2024-09-02 07:25:00|106014.9|105964.9|106013.5|105963.5|106016.3|105966.3|106013.5|105963.5|21
1725261910000|2024-09-02 07:25:10|106013.4|105963.4|106003.5|105953.5|106013.4|105963.4|106002.6|105952.6|25
1725261920000|2024-09-02 07:25:20|106003.8|105953.8|106008.8|105958.8|106008.8|105958.8|106002.2|105952.2|22
1725261930000|2024-09-02 07:25:30|106009.2|105959.2|106012.2|105962.2|106012.6|105962.6|106009.2|105959.2|18
1725261940000|2024-09-02 07:25:40|106012.5|105962.5|106009.8|105959.8|106019.5|105969.5|106009.8|105959.8|34
1725261950000|2024-09-02 07:25:50|106009.5|105959.5|106019.8|105969.8|106022.5|105972.5|106009.3|105959.3|20
1725261960000|2024-09-02 07:26:00|106020.2|105970.2|106023.5|105973.5|106025.5|105975.5|106020.2|105970.2|34
1725261970000|2024-09-02 07:26:10|106023.9|105973.9|106020.5|105970.5|106023.9|105973.9|106017|105967|24
1725261980000|2024-09-02 07:26:20|106019.8|105969.8|106020.5|105970.5|106022.3|105972.3|106019.8|105969.8|18
1725261990000|2024-09-02 07:26:30|106021.3|105971.3|106031.9|105981.9|106031.9|105981.9|106017.1|105967.1|25
1725262000000|2024-09-02 07:26:40|106032.2|105982.2|106032.5|105982.5|106033.3|105983.3|106029.4|105979.4|21
1725262010000|2024-09-02 07:26:50|106032.9|105982.9|106033.2|105983.2|106035|105985|106032.5|105982.5|17
1725262020000|2024-09-02 07:27:00|106033.6|105983.6|106034.8|105984.8|106034.8|105984.8|106033.2|105983.2|9
1725262030000|2024-09-02 07:27:10|106034.4|105984.4|106040.3|105990.3|106040.4|105990.4|106034.4|105984.4|15
1725262040000|2024-09-02 07:27:20|106040.6|105990.6|106045.5|105995.5|106046.9|105996.9|106040.6|105990.6|20
1725262050000|2024-09-02 07:27:30|106044.9|105994.9|106041.1|105991.1|106045.6|105995.6|106040.3|105990.3|16
1725262060000|2024-09-02 07:27:40|106041.2|105991.2|106045.6|105995.6|106046.4|105996.4|106041.2|105991.2|21
1725262070000|2024-09-02 07:27:50|106044.9|105994.9|106045.6|105995.6|106045.6|105995.6|106043.1|105993.1|20
1725262080000|2024-09-02 07:28:00|106045.2|105995.2|106044.4|105994.4|106045.4|105995.4|106044.4|105994.4|15
1725262090000|2024-09-02 07:28:10|106047.2|105997.2|106048.4|105998.4|106049.5|105999.5|106046.6|105996.6|26
1725262100000|2024-09-02 07:28:20|106048.5|105998.5|106046.7|105996.7|106048.5|105998.5|106046.7|105996.7|7
1725262110000|2024-09-02 07:28:30|106046.5|105996.5|106047.9|105997.9|106050.5|106000.5|106046.3|105996.3|21
1725262120000|2024-09-02 07:28:40|106047.6|105997.6|106049.1|105999.1|106049.3|105999.3|106047.6|105997.6|8
1725262130000|2024-09-02 07:28:50|106048.7|105998.7|106047.1|105997.1|106049.8|105999.8|106047.1|105997.1|13
1725262140000|2024-09-02 07:29:00|106047.5|105997.5|106048.1|105998.1|106048.9|105998.9|106047.4|105997.4|16
1725262150000|2024-09-02 07:29:10|106048.2|105998.2|106052.9|106002.9|106056.1|106006.1|106048.2|105998.2|19
1725262160000|2024-09-02 07:29:20|106052.6|106002.6|106054|106004|106054|106004|106052.6|106002.6|6
1725262170000|2024-09-02 07:29:30|106053.3|106003.3|106053.9|106003.9|106054.3|106004.3|106051.1|106001.1|14
1725262180000|2024-09-02 07:29:40|106053.7|106003.7|106051.5|106001.5|106053.7|106003.7|106050.7|106000.7|11
1725262190000|2024-09-02 07:29:50|106051.7|106001.7|106051.9|106001.9|106051.9|106001.9|106051.7|106001.7|4
1725262200000|2024-09-02 07:30:00|106052.2|106002.2|106056|106006|106056.6|106006.6|106052|106002|36
1725262210000|2024-09-02 07:30:10|106055.9|106005.9|106047.1|105997.1|106055.9|106005.9|106045.7|105995.7|25
1725262220000|2024-09-02 07:30:20|106046.8|105996.8|106040.6|105990.6|106046.9|105996.9|106040.6|105990.6|20
1725262230000|2024-09-02 07:30:30|106041.1|105991.1|106046.7|105996.7|106046.7|105996.7|106040.5|105990.5|17
1725262240000|2024-09-02 07:30:40|106046.6|105996.6|106042.4|105992.4|106050.6|106000.6|106042.4|105992.4|20
1725262250000|2024-09-02 07:30:50|106041.8|105991.8|106043.8|105993.8|106044.4|105994.4|106038.4|105988.4|19
1725262260000|2024-09-02 07:31:00|106044|105994|106049.1|105999.1|106050.8|106000.8|106043.4|105993.4|17
1725262270000|2024-09-02 07:31:10|106048.7|105998.7|106048|105998|106049.1|105999.1|106047.7|105997.7|16
1725262280000|2024-09-02 07:31:20|106048.3|105998.3|106045.5|105995.5|106048.3|105998.3|106045.5|105995.5|11
1725262290000|2024-09-02 07:31:30|106044.9|105994.9|106046.1|105996.1|106046.3|105996.3|106044.9|105994.9|7
1725262300000|2024-09-02 07:31:40|106046.3|105996.3|106048.4|105998.4|106050|106000|106046.3|105996.3|16
1725262310000|2024-09-02 07:31:50|106048.7|105998.7|106047.6|105997.6|106048.7|105998.7|106045.4|105995.4|17
1725262320000|2024-09-02 07:32:00|106047.7|105997.7|106045.1|105995.1|106048|105998|106044.2|105994.2|17
1725262330000|2024-09-02 07:32:10|106044.8|105994.8|106040|105990|106044.8|105994.8|106032.6|105982.6|22
1725262340000|2024-09-02 07:32:20|106039.7|105989.7|106040.9|105990.9|106042.7|105992.7|106036|105986|15
1725262350000|2024-09-02 07:32:30|106041.3|105991.3|106044.3|105994.3|106047.8|105997.8|106041.3|105991.3|15
1725262360000|2024-09-02 07:32:40|106044.4|105994.4|106046.3|105996.3|106048.5|105998.5|106044.4|105994.4|23
1725262370000|2024-09-02 07:32:50|106047.3|105997.3|106035.5|105985.5|106048.2|105998.2|106035.4|105985.4|25
1725262380000|2024-09-02 07:33:00|106035.4|105985.4|106043.5|105993.5|106044|105994|106033.9|105983.9|20
1725262390000|2024-09-02 07:33:10|106043.2|105993.2|106045.3|105995.3|106047.3|105997.3|106043.2|105993.2|17
1725262400000|2024-09-02 07:33:20|106045.1|105995.1|106042.6|105992.6|106045.1|105995.1|106042.6|105992.6|16
1725262410000|2024-09-02 07:33:30|106042.1|105992.1|106043.7|105993.7|106045.7|105995.7|106040.9|105990.9|20
1725262420000|2024-09-02 07:33:40|106044.1|105994.1|106040.8|105990.8|106044.9|105994.9|106040.8|105990.8|20
1725262430000|2024-09-02 07:33:50|106040.5|105990.5|106039.8|105989.8|106040.6|105990.6|106039.8|105989.8|10
1725262440000|2024-09-02 07:34:00|106039.5|105989.5|106038.4|105988.4|106039.8|105989.8|106037.9|105987.9|9
1725262450000|2024-09-02 07:34:10|106039.3|105989.3|106031.3|105981.3|106040.1|105990.1|106031.3|105981.3|16
1725262460000|2024-09-02 07:34:20|106031|105981|106032.7|105982.7|106033.7|105983.7|106029.2|105979.2|18
1725262470000|2024-09-02 07:34:30|106032.6|105982.6|106044|105994|106044|105994|106032.6|105982.6|15
1725262480000|2024-09-02 07:34:40|106044.5|105994.5|106041.8|105991.8|106045.2|105995.2|106041|105991|15
1725262490000|2024-09-02 07:34:50|106041.4|105991.4|106039.9|105989.9|106041.4|105991.4|106039.3|105989.3|13
1725262500000|2024-09-02 07:35:00|106040.1|105990.1|106050.6|106000.6|106055|106005|106040.1|105990.1|23
1725262510000|2024-09-02 07:35:10|106049.9|105999.9|106049.6|105999.6|106050.5|106000.5|106048|105998|12
1725262520000|2024-09-02 07:35:20|106050|106000|106050.7|106000.7|106055.2|106005.2|106050|106000|16
1725262530000|2024-09-02 07:35:30|106050.3|106000.3|106052.2|106002.2|106053.1|106003.1|106049.6|105999.6|21
1725262540000|2024-09-02 07:35:40|106052.4|106002.4|106043.5|105993.5|106052.5|106002.5|106043.5|105993.5|18
1725262550000|2024-09-02 07:35:50|106043.2|105993.2|106044.7|105994.7|106044.7|105994.7|106040.9|105990.9|19
1725262560000|2024-09-02 07:36:00|106045.2|105995.2|106048.2|105998.2|106049.6|105999.6|106045.2|105995.2|20
1725262570000|2024-09-02 07:36:10|106048.7|105998.7|106050|106000|106050|106000|106048.7|105998.7|7
1725262580000|2024-09-02 07:36:20|106050.2|106000.2|106047.5|105997.5|106051.4|106001.4|106047.5|105997.5|14
1725262590000|2024-09-02 07:36:30|106047.4|105997.4|106042.3|105992.3|106048.1|105998.1|106041.4|105991.4|15
1725262600000|2024-09-02 07:36:40|106042.5|105992.5|106040.9|105990.9|106043.6|105993.6|106040.6|105990.6|13
1725262610000|2024-09-02 07:36:50|106040.6|105990.6|106039.7|105989.7|106040.6|105990.6|106038.6|105988.6|15
1725262620000|2024-09-02 07:37:00|106038.7|105988.7|106046.5|105996.5|106046.5|105996.5|106037.9|105987.9|26
1725262630000|2024-09-02 07:37:10|106045.1|105995.1|106051.7|106001.7|106051.7|106001.7|106045.1|105995.1|20
1725262640000|2024-09-02 07:37:20|106052.3|106002.3|106050.5|106000.5|106052.6|106002.6|106050.4|106000.4|18
1725262650000|2024-09-02 07:37:30|106050.4|106000.4|106051.3|106001.3|106051.5|106001.5|106050.3|106000.3|8
1725262660000|2024-09-02 07:37:40|106052.2|106002.2|106056.4|106006.4|106056.4|106006.4|106051|106001|29
1725262670000|2024-09-02 07:37:50|106056.1|106006.1|106052.6|106002.6|106056.6|106006.6|106052.6|106002.6|14
1725262680000|2024-09-02 07:38:00|106052.8|106002.8|106049.4|105999.4|106052.9|106002.9|106049.4|105999.4|14
1725262690000|2024-09-02 07:38:10|106046.7|105996.7|106046.7|105996.7|106047.6|105997.6|106046.7|105996.7|6
1725262700000|2024-09-02 07:38:20|106045.1|105995.1|106044.5|105994.5|106045.3|105995.3|106044.2|105994.2|12
1725262710000|2024-09-02 07:38:30|106044.4|105994.4|106042.2|105992.2|106044.4|105994.4|106042.2|105992.2|7
1725262720000|2024-09-02 07:38:40|106042.1|105992.1|106039.7|105989.7|106042.1|105992.1|106039.7|105989.7|9
1725262730000|2024-09-02 07:38:50|106039.8|105989.8|106043.1|105993.1|106043.1|105993.1|106039|105989|7
1725262740000|2024-09-02 07:39:00|106044.7|105994.7|106043.5|105993.5|106044.7|105994.7|106043.2|105993.2|6
1725262750000|2024-09-02 07:39:10|106043.8|105993.8|106044|105994|106045|105995|106043.8|105993.8|8
1725262760000|2024-09-02 07:39:20|106042.9|105992.9|106042.1|105992.1|106042.9|105992.9|106042.1|105992.1|4
1725262770000|2024-09-02 07:39:30|106042.5|105992.5|106040.5|105990.5|106043.6|105993.6|106040.5|105990.5|13
1725262780000|2024-09-02 07:39:40|106040.8|105990.8|106041.4|105991.4|106041.5|105991.5|106040.2|105990.2|13
1725262790000|2024-09-02 07:39:50|106044.1|105994.1|106043.8|105993.8|106044.9|105994.9|106043.8|105993.8|6
1725262800000|2024-09-02 07:40:00|106043.6|105993.6|106015.1|105965.1|106043.6|105993.6|106013.6|105963.6|29
1725262810000|2024-09-02 07:40:10|106014.7|105964.7|106008|105958|106015.6|105965.6|106008|105958|16
1725262820000|2024-09-02 07:40:20|106007.9|105957.9|105988.3|105938.3|106007.9|105957.9|105987.6|105937.6|41
1725262830000|2024-09-02 07:40:30|105987.6|105937.6|105992.1|105942.1|105994|105944|105987.5|105937.5|32
1725262840000|2024-09-02 07:40:40|105991.9|105941.9|105988.1|105938.1|105991.9|105941.9|105988.1|105938.1|24
1725262850000|2024-09-02 07:40:50|105989.1|105939.1|105989.9|105939.9|105990.3|105940.3|105988.7|105938.7|11
1725262860000|2024-09-02 07:41:00|105989.7|105939.7|106010.1|105960.1|106010.8|105960.8|105988.7|105938.7|38
1725262870000|2024-09-02 07:41:10|106009.9|105959.9|106009|105959|106009.9|105959.9|106007.1|105957.1|15
1725262880000|2024-09-02 07:41:20|106009.4|105959.4|106013.3|105963.3|106013.3|105963.3|106008.5|105958.5|22
1725262890000|2024-09-02 07:41:30|106013.7|105963.7|106015.4|105965.4|106017.5|105967.5|106013.7|105963.7|17
1725262900000|2024-09-02 07:41:40|106015.9|105965.9|106011.8|105961.8|106015.9|105965.9|106010.6|105960.6|18
1725262910000|2024-09-02 07:41:50|106012|105962|106026.6|105976.6|106026.6|105976.6|106011.9|105961.9|31
1725262920000|2024-09-02 07:42:00|106026.9|105976.9|106021.4|105971.4|106026.9|105976.9|106020.2|105970.2|21
1725262930000|2024-09-02 07:42:10|106020.7|105970.7|106020.5|105970.5|106022.4|105972.4|106020.1|105970.1|19
1725262940000|2024-09-02 07:42:20|106020.8|105970.8|106025.8|105975.8|106027.3|105977.3|106020.7|105970.7|26
1725262950000|2024-09-02 07:42:30|106025.5|105975.5|106012.8|105962.8|106025.5|105975.5|106012.8|105962.8|22
1725262960000|2024-09-02 07:42:40|106013.1|105963.1|105994.1|105944.1|106013.1|105963.1|105994.1|105944.1|24
1725262970000|2024-09-02 07:42:50|105993.7|105943.7|105993.1|105943.1|105993.9|105943.9|105992.6|105942.6|12
1725262980000|2024-09-02 07:43:00|105993|105943|105992.5|105942.5|105994.6|105944.6|105992.5|105942.5|18
1725262990000|2024-09-02 07:43:10|105992.3|105942.3|106004.6|105954.6|106005.1|105955.1|105992.3|105942.3|29
1725263000000|2024-09-02 07:43:20|106003.9|105953.9|105998.5|105948.5|106004.8|105954.8|105998.2|105948.2|17
1725263010000|2024-09-02 07:43:30|105998.3|105948.3|106007.8|105957.8|106009.1|105959.1|105993.6|105943.6|23
1725263020000|2024-09-02 07:43:40|106008.5|105958.5|106008.6|105958.6|106009.6|105959.6|106008.5|105958.5|10
1725263030000|2024-09-02 07:43:50|106008.5|105958.5|106009|105959|106009|105959|106007.3|105957.3|14
1725263040000|2024-09-02 07:44:00|106009.1|105959.1|106003.8|105953.8|106009.2|105959.2|106003.3|105953.3|20
1725263050000|2024-09-02 07:44:10|106003.9|105953.9|106007.4|105957.4|106007.4|105957.4|106003.9|105953.9|12
1725263060000|2024-09-02 07:44:20|106007.3|105957.3|106004|105954|106007.4|105957.4|106003.1|105953.1|17
1725263070000|2024-09-02 07:44:30|106004.4|105954.4|105944.3|105894.3|106008.8|105958.8|105942.2|105892.2|46
1725263080000|2024-09-02 07:44:40|105944|105894|105930.4|105880.4|105946.8|105896.8|105930.2|105880.2|41
1725263090000|2024-09-02 07:44:50|105931|105881|105917.8|105867.8|105931|105881|105913.1|105863.1|54
1725263100000|2024-09-02 07:45:00|105906.8|105856.8|105911.5|105861.5|105916.9|105866.9|105903.9|105853.9|67
1725263110000|2024-09-02 07:45:10|105913.3|105863.3|105918.1|105868.1|105918.1|105868.1|105901.9|105851.9|64
1725263120000|2024-09-02 07:45:20|105918.6|105868.6|105915.9|105865.9|105922.3|105872.3|105913.2|105863.2|63
1725263130000|2024-09-02 07:45:30|105916.3|105866.3|105917.3|105867.3|105919|105869|105914.4|105864.4|34
1725263140000|2024-09-02 07:45:40|105917.7|105867.7|105918.2|105868.2|105919|105869|105915.8|105865.8|30
1725263150000|2024-09-02 07:45:50|105914.7|105864.7|105910.9|105860.9|105915.4|105865.4|105910.9|105860.9|20
1725263160000|2024-09-02 07:46:00|105910.6|105860.6|105917.2|105867.2|105917.4|105867.4|105910.6|105860.6|26
1725263170000|2024-09-02 07:46:10|105917.1|105867.1|105911.8|105861.8|105919.4|105869.4|105910.6|105860.6|22
1725263180000|2024-09-02 07:46:20|105910.6|105860.6|105912.6|105862.6|105912.8|105862.8|105909.9|105859.9|20
1725263190000|2024-09-02 07:46:30|105912.8|105862.8|105910.3|105860.3|105913.3|105863.3|105908|105858|25
1725263200000|2024-09-02 07:46:40|105910.7|105860.7|105911|105861|105916.9|105866.9|105910.3|105860.3|21
1725263210000|2024-09-02 07:46:50|105911.2|105861.2|105906.3|105856.3|105911.2|105861.2|105906.3|105856.3|23
1725263220000|2024-09-02 07:47:00|105906|105856|105902.9|105852.9|105906|105856|105902.6|105852.6|20
1725263230000|2024-09-02 07:47:10|105902.5|105852.5|105901.9|105851.9|105904|105854|105898.3|105848.3|41
1725263240000|2024-09-02 07:47:20|105901.6|105851.6|105901|105851|105902|105852|105900.2|105850.2|32
1725263250000|2024-09-02 07:47:30|105901.7|105851.7|105901|105851|105902.9|105852.9|105899.1|105849.1|39
1725263260000|2024-09-02 07:47:40|105901.3|105851.3|105900.5|105850.5|105901.5|105851.5|105898.3|105848.3|24
1725263270000|2024-09-02 07:47:50|105900.3|105850.3|105900.8|105850.8|105903.6|105853.6|105900.3|105850.3|30
1725263280000|2024-09-02 07:48:00|105900.6|105850.6|105889.8|105839.8|105902.2|105852.2|105888.7|105838.7|35
1725263290000|2024-09-02 07:48:10|105889.9|105839.9|105892.1|105842.1|105892.3|105842.3|105889.9|105839.9|21
1725263300000|2024-09-02 07:48:20|105892.3|105842.3|105891|105841|105893.6|105843.6|105890.9|105840.9|15
1725263310000|2024-09-02 07:48:30|105886.4|105836.4|105874.5|105824.5|105886.4|105836.4|105864.9|105814.9|35
1725263320000|2024-09-02 07:48:40|105872.6|105822.6|105871.6|105821.6|105872.6|105822.6|105867.7|105817.7|24
1725263330000|2024-09-02 07:48:50|105870.5|105820.5|105863|105813|105874|105824|105862.1|105812.1|36
1725263340000|2024-09-02 07:49:00|105861.6|105811.6|105845.1|105795.1|105861.6|105811.6|105843.8|105793.8|58
1725263350000|2024-09-02 07:49:10|105844.5|105794.5|105842.2|105792.2|105844.5|105794.5|105839.3|105789.3|32
1725263360000|2024-09-02 07:49:20|105841.6|105791.6|105841.2|105791.2|105844.9|105794.9|105840|105790|29
1725263370000|2024-09-02 07:49:30|105841|105791|105818|105768|105842.1|105792.1|105817.8|105767.8|35
1725263380000|2024-09-02 07:49:40|105817.8|105767.8|105820.8|105770.8|105820.8|105770.8|105816.1|105766.1|30
1725263390000|2024-09-02 07:49:50|105820.3|105770.3|105809.5|105759.5|105820.5|105770.5|105809.5|105759.5|35
1725263400000|2024-09-02 07:50:00|105801.5|105751.5|105824.3|105774.3|105825.5|105775.5|105801.5|105751.5|49
1725263410000|2024-09-02 07:50:10|105824.1|105774.1|105843.8|105793.8|105850|105800|105824.1|105774.1|57
1725263420000|2024-09-02 07:50:20|105844.7|105794.7|105856.8|105806.8|105857.1|105807.1|105844.4|105794.4|59
1725263430000|2024-09-02 07:50:30|105880.8|105830.8|105891.1|105841.1|105894.6|105844.6|105880.8|105830.8|58
1725263440000|2024-09-02 07:50:40|105890.6|105840.6|105892.8|105842.8|105897.3|105847.3|105890.6|105840.6|41
1725263450000|2024-09-02 07:50:50|105891.8|105841.8|105883.3|105833.3|105893.1|105843.1|105882.7|105832.7|60
1725263460000|2024-09-02 07:51:00|105881.2|105831.2|105861.8|105811.8|105884.9|105834.9|105861.2|105811.2|57
1725263470000|2024-09-02 07:51:10|105862.2|105812.2|105862.9|105812.9|105865.2|105815.2|105859|105809|37
1725263480000|2024-09-02 07:51:20|105862.4|105812.4|105866.9|105816.9|105868.1|105818.1|105857.4|105807.4|36
1725263490000|2024-09-02 07:51:30|105866.5|105816.5|105860.7|105810.7|105866.5|105816.5|105860.2|105810.2|23
1725263500000|2024-09-02 07:51:40|105860.1|105810.1|105853.8|105803.8|105860.4|105810.4|105849.3|105799.3|31
1725263510000|2024-09-02 07:51:50|105853.3|105803.3|105854.6|105804.6|105854.6|105804.6|105851.5|105801.5|14
1725263520000|2024-09-02 07:52:00|105854|105804|105867.2|105817.2|105867.2|105817.2|105854|105804|35
1725263530000|2024-09-02 07:52:10|105867.1|105817.1|105861.1|105811.1|105867.6|105817.6|105861.1|105811.1|15
1725263540000|2024-09-02 07:52:20|105861|105811|105853.9|105803.9|105862.1|105812.1|105853|105803|30
1725263550000|2024-09-02 07:52:30|105853.7|105803.7|105854.7|105804.7|105855.2|105805.2|105852.2|105802.2|19
1725263560000|2024-09-02 07:52:40|105854.3|105804.3|105857.2|105807.2|105857.2|105807.2|105854.1|105804.1|13
1725263570000|2024-09-02 07:52:50|105857.3|105807.3|105854.2|105804.2|105857.4|105807.4|105853.8|105803.8|41
1725263580000|2024-09-02 07:53:00|105855|105805|105838.6|105788.6|105857.2|105807.2|105838.6|105788.6|28
1725263590000|2024-09-02 07:53:10|105839|105789|105827.8|105777.8|105839|105789|105813.4|105763.4|37
1725263600000|2024-09-02 07:53:20|105823.9|105773.9|105819.2|105769.2|105825.5|105775.5|105818|105768|28
1725263610000|2024-09-02 07:53:30|105819.3|105769.3|105817.2|105767.2|105819.3|105769.3|105809.2|105759.2|36
1725263620000|2024-09-02 07:53:40|105816.8|105766.8|105816.7|105766.7|105818|105768|105816.3|105766.3|20
1725263630000|2024-09-02 07:53:50|105816.6|105766.6|105817.5|105767.5|105821.3|105771.3|105816.4|105766.4|40
1725263640000|2024-09-02 07:54:00|105815.6|105765.6|105809.4|105759.4|105815.6|105765.6|105809.4|105759.4|16
1725263650000|2024-09-02 07:54:10|105809.5|105759.5|105799.8|105749.8|105809.5|105759.5|105798.2|105748.2|24
1725263660000|2024-09-02 07:54:20|105799.4|105749.4|105819|105769|105822.4|105772.4|105799.4|105749.4|39
1725263670000|2024-09-02 07:54:30|105819.2|105769.2|105827.2|105777.2|105828.5|105778.5|105819.2|105769.2|39
1725263680000|2024-09-02 07:54:40|105826.2|105776.2|105819.6|105769.6|105828.2|105778.2|105818.5|105768.5|27
1725263690000|2024-09-02 07:54:50|105819.9|105769.9|105823|105773|105826.1|105776.1|105819.3|105769.3|29
1725263700000|2024-09-02 07:55:00|105822.2|105772.2|105827.1|105777.1|105828.1|105778.1|105820.9|105770.9|44
1725263710000|2024-09-02 07:55:10|105827.2|105777.2|105818.8|105768.8|105827.3|105777.3|105816.9|105766.9|39
1725263720000|2024-09-02 07:55:20|105818.5|105768.5|105807.7|105757.7|105819.1|105769.1|105805.6|105755.6|41
1725263730000|2024-09-02 07:55:30|105807.8|105757.8|105795.3|105745.3|105809|105759|105794.3|105744.3|35
1725263740000|2024-09-02 07:55:40|105794.7|105744.7|105782.9|105732.9|105794.7|105744.7|105782.9|105732.9|29
1725263750000|2024-09-02 07:55:50|105782.6|105732.6|105780.1|105730.1|105784.4|105734.4|105780.1|105730.1|26
1725263760000|2024-09-02 07:56:00|105779.9|105729.9|105771.8|105721.8|105779.9|105729.9|105767.3|105717.3|28
1725263770000|2024-09-02 07:56:10|105770.6|105720.6|105770.6|105720.6|105770.9|105720.9|105769.2|105719.2|17
1725263780000|2024-09-02 07:56:20|105770.7|105720.7|105784.5|105734.5|105784.5|105734.5|105770.7|105720.7|24
1725263790000|2024-09-02 07:56:30|105785|105735|105811|105761|105811.1|105761.1|105784.5|105734.5|38
1725263800000|2024-09-02 07:56:40|105810.6|105760.6|105811|105761|105811.5|105761.5|105807.4|105757.4|33
1725263810000|2024-09-02 07:56:50|105811.1|105761.1|105817.1|105767.1|105817.9|105767.9|105810.8|105760.8|25
1725263820000|2024-09-02 07:57:00|105816.3|105766.3|105824.8|105774.8|105826.9|105776.9|105812.4|105762.4|34
1725263830000|2024-09-02 07:57:10|105826|105776|105824.9|105774.9|105826.3|105776.3|105823.9|105773.9|21
1725263840000|2024-09-02 07:57:20|105825|105775|105823.4|105773.4|105826.7|105776.7|105822.2|105772.2|23
1725263850000|2024-09-02 07:57:30|105823|105773|105824.4|105774.4|105826.8|105776.8|105822.3|105772.3|16
1725263860000|2024-09-02 07:57:40|105824.5|105774.5|105832.4|105782.4|105833.7|105783.7|105824.5|105774.5|28
1725263870000|2024-09-02 07:57:50|105832.6|105782.6|105835.6|105785.6|105837|105787|105832.2|105782.2|27
1725263880000|2024-09-02 07:58:00|105834.8|105784.8|105840.3|105790.3|105841.7|105791.7|105834.7|105784.7|37
1725263890000|2024-09-02 07:58:10|105840.7|105790.7|105839.4|105789.4|105841.6|105791.6|105839.4|105789.4|32
1725263900000|2024-09-02 07:58:20|105840|105790|105825.4|105775.4|105840|105790|105824.5|105774.5|40
1725263910000|2024-09-02 07:58:30|105825.6|105775.6|105823.7|105773.7|105825.6|105775.6|105822.1|105772.1|28
1725263920000|2024-09-02 07:58:40|105824.8|105774.8|105826.3|105776.3|105826.3|105776.3|105824.8|105774.8|19
1725263930000|2024-09-02 07:58:50|105828.5|105778.5|105821.8|105771.8|105831.6|105781.6|105821.5|105771.5|36
1725263940000|2024-09-02 07:59:00|105822.1|105772.1|105813.1|105763.1|105822.1|105772.1|105810.6|105760.6|38
1725263950000|2024-09-02 07:59:10|105814.8|105764.8|105833.4|105783.4|105836.5|105786.5|105809.1|105759.1|42
1725263960000|2024-09-02 07:59:20|105834.4|105784.4|105834.2|105784.2|105835.1|105785.1|105831.5|105781.5|29
1725263970000|2024-09-02 07:59:30|105836.1|105786.1|105835.2|105785.2|105837.3|105787.3|105834.8|105784.8|17
1725263980000|2024-09-02 07:59:40|105835.4|105785.4|105837|105787|105837.5|105787.5|105816.3|105766.3|41
1725263990000|2024-09-02 07:59:50|105834.8|105784.8|105982.4|105782.4|105982.4|105797.8|105834.8|105780.2|57
1725264000000|2024-09-02 08:00:00|106028.9|105828.9|105869|105819|106028.9|105828.9|105866.2|105781.8|27
1725264010000|2024-09-02 08:00:10|105868.8|105818.8|105868.8|105818.8|105873|105823|105866.7|105816.7|20
1725264020000|2024-09-02 08:00:20|105868.9|105818.9|105857.9|105807.9|105868.9|105818.9|105857.2|105807.2|17
1725264030000|2024-09-02 08:00:30|105857.4|105807.4|105854.3|105804.3|105857.4|105807.4|105851.9|105801.9|31
1725264040000|2024-09-02 08:00:40|105854.1|105804.1|105851.6|105801.6|105854.8|105804.8|105850.6|105800.6|19
1725264050000|2024-09-02 08:00:50|105851.2|105801.2|105847.8|105797.8|105851.6|105801.6|105847.8|105797.8|18
1725264060000|2024-09-02 08:01:00|105847|105797|105853.9|105803.9|105859.1|105809.1|105846.1|105796.1|56
1725264070000|2024-09-02 08:01:10|105853.5|105803.5|105844.7|105794.7|105853.5|105803.5|105837.8|105787.8|35
1725264080000|2024-09-02 08:01:20|105845.7|105795.7|105833.6|105783.6|105849.2|105799.2|105829.2|105779.2|49
1725264090000|2024-09-02 08:01:30|105834.7|105784.7|105849.5|105799.5|105854.1|105804.1|105834.3|105784.3|50
1725264100000|2024-09-02 08:01:40|105850.3|105800.3|105858.6|105808.6|105863.2|105813.2|105846.7|105796.7|60
1725264110000|2024-09-02 08:01:50|105858.7|105808.7|105866.5|105816.5|105868.6|105818.6|105857.6|105807.6|59
1725264120000|2024-09-02 08:02:00|105865.4|105815.4|105850.4|105800.4|105867.2|105817.2|105848.2|105798.2|61
1725264130000|2024-09-02 08:02:10|105850.8|105800.8|105858|105808|105861|105811|105850.8|105800.8|61
1725264140000|2024-09-02 08:02:20|105857.6|105807.6|105854.9|105804.9|105857.6|105807.6|105853.5|105803.5|36
1725264150000|2024-09-02 08:02:30|105855.1|105805.1|105854.6|105804.6|105855.1|105805.1|105838.6|105788.6|46
1725264160000|2024-09-02 08:02:40|105857.2|105807.2|105883.6|105833.6|105883.9|105833.9|105857.2|105807.2|71
1725264170000|2024-09-02 08:02:50|105887.5|105837.5|105883.8|105833.8|105890.9|105840.9|105881.3|105831.3|73
1725264180000|2024-09-02 08:03:00|105882.1|105832.1|105846.7|105796.7|105882.6|105832.6|105845.6|105795.6|56
1725264190000|2024-09-02 08:03:10|105848.4|105798.4|105846.2|105796.2|105850.6|105800.6|105840.3|105790.3|55
1725264200000|2024-09-02 08:03:20|105846.7|105796.7|105833.1|105783.1|105849.3|105799.3|105827.6|105777.6|67
1725264210000|2024-09-02 08:03:30|105830.6|105780.6|105834.6|105784.6|105840.3|105790.3|105829.6|105779.6|37
1725264220000|2024-09-02 08:03:40|105834.5|105784.5|105837.8|105787.8|105838.6|105788.6|105833.2|105783.2|34
1725264230000|2024-09-02 08:03:50|105835.8|105785.8|105834.1|105784.1|105837.3|105787.3|105832.1|105782.1|31
1725264240000|2024-09-02 08:04:00|105834.8|105784.8|105824.5|105774.5|105834.8|105784.8|105819.6|105769.6|40
1725264250000|2024-09-02 08:04:10|105825|105775|105834.5|105784.5|105835.5|105785.5|105825|105775|34
1725264260000|2024-09-02 08:04:20|105834.7|105784.7|105840.5|105790.5|105840.5|105790.5|105834.5|105784.5|30
1725264270000|2024-09-02 08:04:30|105841.2|105791.2|105861.4|105811.4|105861.9|105811.9|105841.2|105791.2|42
1725264280000|2024-09-02 08:04:40|105861.3|105811.3|105853|105803|105870.9|105820.9|105853|105803|60
1725264290000|2024-09-02 08:04:50|105852.7|105802.7|105860|105810|105860|105810|105852.6|105802.6|50
1725264300000|2024-09-02 08:05:00|105860.7|105810.7|105866.4|105816.4|105873|105823|105860.4|105810.4|32
1725264310000|2024-09-02 08:05:10|105866.5|105816.5|105869.1|105819.1|105869.6|105819.6|105865.7|105815.7|29
1725264320000|2024-09-02 08:05:20|105868.7|105818.7|105862.8|105812.8|105869|105819|105861.8|105811.8|20
1725264330000|2024-09-02 08:05:30|105862.7|105812.7|105865.8|105815.8|105865.8|105815.8|105857|105807|30
1725264340000|2024-09-02 08:05:40|105866|105816|105865.2|105815.2|105869|105819|105864.9|105814.9|49
1725264350000|2024-09-02 08:05:50|105865|105815|105837.8|105787.8|105865|105815|105837.8|105787.8|31
1725264360000|2024-09-02 08:06:00|105837.5|105787.5|105818|105768|105837.5|105787.5|105818|105768|27
1725264370000|2024-09-02 08:06:10|105817.5|105767.5|105820.1|105770.1|105821|105771|105817|105767|17
1725264380000|2024-09-02 08:06:20|105819.4|105769.4|105826.1|105776.1|105831|105781|105818|105768|44
1725264390000|2024-09-02 08:06:30|105828.4|105778.4|105830.5|105780.5|105830.5|105780.5|105828.4|105778.4|20
1725264400000|2024-09-02 08:06:40|105830.2|105780.2|105829.9|105779.9|105831.8|105781.8|105827.6|105777.6|33
1725264410000|2024-09-02 08:06:50|105829.5|105779.5|105826.7|105776.7|105830.2|105780.2|105826.2|105776.2|44
1725264420000|2024-09-02 08:07:00|105827|105777|105789.4|105739.4|105828|105778|105787.4|105737.4|38
1725264430000|2024-09-02 08:07:10|105789.6|105739.6|105776|105726|105791.1|105741.1|105776|105726|35
1725264440000|2024-09-02 08:07:20|105775.5|105725.5|105789.9|105739.9|105789.9|105739.9|105761.4|105711.4|42
1725264450000|2024-09-02 08:07:30|105789.7|105739.7|105805|105755|105805|105755|105786.1|105736.1|34
1725264460000|2024-09-02 08:07:40|105805.3|105755.3|105820.4|105770.4|105820.7|105770.7|105805.3|105755.3|25
1725264470000|2024-09-02 08:07:50|105820.5|105770.5|105830.6|105780.6|105831.8|105781.8|105819.8|105769.8|28
1725264480000|2024-09-02 08:08:00|105831.5|105781.5|105822|105772|105832.2|105782.2|105821|105771|30
1725264490000|2024-09-02 08:08:10|105821.6|105771.6|105822.6|105772.6|105824.2|105774.2|105819.2|105769.2|19
1725264500000|2024-09-02 08:08:20|105822.4|105772.4|105822.7|105772.7|105828.5|105778.5|105822.4|105772.4|32
1725264510000|2024-09-02 08:08:30|105823.2|105773.2|105838.7|105788.7|105847.5|105797.5|105822.6|105772.6|42
1725264520000|2024-09-02 08:08:40|105839.1|105789.1|105830.5|105780.5|105839.1|105789.1|105830.2|105780.2|23
1725264530000|2024-09-02 08:08:50|105830.4|105780.4|105827.9|105777.9|105832.1|105782.1|105827.9|105777.9|16
1725264540000|2024-09-02 08:09:00|105827.4|105777.4|105825.9|105775.9|105829.8|105779.8|105825.2|105775.2|29
1725264550000|2024-09-02 08:09:10|105826.3|105776.3|105829|105779|105829|105779|105824.7|105774.7|23
1725264560000|2024-09-02 08:09:20|105827.6|105777.6|105828.9|105778.9|105829|105779|105827|105777|19
1725264570000|2024-09-02 08:09:30|105828.8|105778.8|105822.4|105772.4|105828.8|105778.8|105822.4|105772.4|24
1725264580000|2024-09-02 08:09:40|105822.5|105772.5|105824.4|105774.4|105824.7|105774.7|105819.9|105769.9|25
1725264590000|2024-09-02 08:09:50|105824|105774|105822.8|105772.8|105829.4|105779.4|105822.6|105772.6|24
1725264600000|2024-09-02 08:10:00|105822.5|105772.5|105828.7|105778.7|105829.9|105779.9|105822.5|105772.5|21
1725264610000|2024-09-02 08:10:10|105828.6|105778.6|105823.6|105773.6|105828.8|105778.8|105823.1|105773.1|14
1725264620000|2024-09-02 08:10:20|105823.5|105773.5|105824|105774|105825.8|105775.8|105823.5|105773.5|11
1725264630000|2024-09-02 08:10:30|105823.9|105773.9|105819.2|105769.2|105823.9|105773.9|105819|105769|15
1725264640000|2024-09-02 08:10:40|105819.4|105769.4|105792.6|105742.6|105819.8|105769.8|105789.3|105739.3|26
1725264650000|2024-09-02 08:10:50|105792.3|105742.3|105783.6|105733.6|105793.1|105743.1|105783.6|105733.6|26
1725264660000|2024-09-02 08:11:00|105784.2|105734.2|105800.8|105750.8|105800.8|105750.8|105784.2|105734.2|42
1725264670000|2024-09-02 08:11:10|105800.6|105750.6|105792.5|105742.5|105805.1|105755.1|105792.5|105742.5|29
1725264680000|2024-09-02 08:11:20|105792.6|105742.6|105793|105743|105795.2|105745.2|105791.8|105741.8|29
1725264690000|2024-09-02 08:11:30|105792.8|105742.8|105778.4|105728.4|105792.8|105742.8|105778.4|105728.4|35
1725264700000|2024-09-02 08:11:40|105777.6|105727.6|105774.8|105724.8|105778.6|105728.6|105771.1|105721.1|34
1725264710000|2024-09-02 08:11:50|105774.5|105724.5|105803.8|105753.8|105804|105754|105774.1|105724.1|41
1725264720000|2024-09-02 08:12:00|105803.2|105753.2|105804.4|105754.4|105807.6|105757.6|105802.8|105752.8|44
1725264730000|2024-09-02 08:12:10|105804|105754|105808.6|105758.6|105810.2|105760.2|105800.6|105750.6|47
1725264740000|2024-09-02 08:12:20|105808.7|105758.7|105791.5|105741.5|105808.7|105758.7|105791.5|105741.5|50
1725264750000|2024-09-02 08:12:30|105791.3|105741.3|105778.3|105728.3|105792.5|105742.5|105777.3|105727.3|46
1725264760000|2024-09-02 08:12:40|105779.2|105729.2|105780.9|105730.9|105781.6|105731.6|105777.6|105727.6|54
1725264770000|2024-09-02 08:12:50|105779.4|105729.4|105777.5|105727.5|105780.3|105730.3|105777.5|105727.5|36
1725264780000|2024-09-02 08:13:00|105777.7|105727.7|105768.3|105718.3|105781.6|105731.6|105768.3|105718.3|34
1725264790000|2024-09-02 08:13:10|105768.2|105718.2|105758.5|105708.5|105771.3|105721.3|105757.8|105707.8|22
1725264800000|2024-09-02 08:13:20|105758.1|105708.1|105757.6|105707.6|105758.1|105708.1|105751.9|105701.9|48
1725264810000|2024-09-02 08:13:30|105757.8|105707.8|105753.5|105703.5|105759.2|105709.2|105752.7|105702.7|27
1725264820000|2024-09-02 08:13:40|105751.5|105701.5|105733.8|105683.8|105751.5|105701.5|105732|105682|45
1725264830000|2024-09-02 08:13:50|105734.3|105684.3|105729.3|105679.3|105734.3|105684.3|105728.6|105678.6|36
1725264840000|2024-09-02 08:14:00|105730.5|105680.5|105743|105693|105743|105693|105730.5|105680.5|36
1725264850000|2024-09-02 08:14:10|105743.4|105693.4|105744.4|105694.4|105745.7|105695.7|105743.4|105693.4|18
1725264860000|2024-09-02 08:14:20|105744|105694|105755.6|105705.6|105757.1|105707.1|105742.9|105692.9|28
1725264870000|2024-09-02 08:14:30|105755.5|105705.5|105755.9|105705.9|105756.2|105706.2|105755.1|105705.1|8
1725264880000|2024-09-02 08:14:40|105756.2|105706.2|105756|105706|105756.8|105706.8|105755.3|105705.3|17
1725264890000|2024-09-02 08:14:50|105756.8|105706.8|105754.6|105704.6|105757.4|105707.4|105753.4|105703.4|17
1725264900000|2024-09-02 08:15:00|105754.8|105704.8|105754.1|105704.1|105754.8|105704.8|105753.5|105703.5|10
1725264910000|2024-09-02 08:15:10|105753.7|105703.7|105770.9|105720.9|105782.8|105732.8|105753.5|105703.5|34
1725264920000|2024-09-02 08:15:20|105769.7|105719.7|105775.6|105725.6|105778.1|105728.1|105768.5|105718.5|36
1725264930000|2024-09-02 08:15:30|105775.7|105725.7|105785.1|105735.1|105786.8|105736.8|105773.8|105723.8|29
1725264940000|2024-09-02 08:15:40|105784.1|105734.1|105785.3|105735.3|105789.3|105739.3|105782.7|105732.7|32
1725264950000|2024-09-02 08:15:50|105785.6|105735.6|105795.2|105745.2|105797.2|105747.2|105785.4|105735.4|27
1725264960000|2024-09-02 08:16:00|105795.3|105745.3|105785.5|105735.5|105795.3|105745.3|105785.3|105735.3|33
1725264970000|2024-09-02 08:16:10|105786|105736|105785.3|105735.3|105788.1|105738.1|105785.3|105735.3|31
1725264980000|2024-09-02 08:16:20|105784.5|105734.5|105782|105732|105785.3|105735.3|105782|105732|18
1725264990000|2024-09-02 08:16:30|105781.1|105731.1|105777.3|105727.3|105781.5|105731.5|105775.1|105725.1|39
1725265000000|2024-09-02 08:16:40|105777|105727|105779.5|105729.5|105780.3|105730.3|105777|105727|30
1725265010000|2024-09-02 08:16:50|105779.8|105729.8|105783.5|105733.5|105783.5|105733.5|105779.1|105729.1|15
1725265020000|2024-09-02 08:17:00|105782.5|105732.5|105771.7|105721.7|105782.9|105732.9|105767.2|105717.2|38
1725265030000|2024-09-02 08:17:10|105772.1|105722.1|105762.4|105712.4|105772.6|105722.6|105754.7|105704.7|43
1725265040000|2024-09-02 08:17:20|105762.8|105712.8|105786.5|105736.5|105787.3|105737.3|105762.8|105712.8|19
1725265050000|2024-09-02 08:17:30|105786|105736|105771.4|105721.4|105786.5|105736.5|105771.2|105721.2|37
1725265060000|2024-09-02 08:17:40|105771.2|105721.2|105768.2|105718.2|105771.7|105721.7|105766.9|105716.9|31
1725265070000|2024-09-02 08:17:50|105768|105718|105769.9|105719.9|105769.9|105719.9|105766.9|105716.9|27
1725265080000|2024-09-02 08:18:00|105770.3|105720.3|105776.8|105726.8|105788.3|105738.3|105770.3|105720.3|32
1725265090000|2024-09-02 08:18:10|105777.6|105727.6|105772.5|105722.5|105777.6|105727.6|105772.1|105722.1|21
1725265100000|2024-09-02 08:18:20|105772.1|105722.1|105775|105725|105775.6|105725.6|105771.7|105721.7|22
1725265110000|2024-09-02 08:18:30|105775.6|105725.6|105781.3|105731.3|105781.5|105731.5|105775|105725|31
1725265120000|2024-09-02 08:18:40|105780.9|105730.9|105774.1|105724.1|105780.9|105730.9|105774.1|105724.1|17
1725265130000|2024-09-02 08:18:50|105774.4|105724.4|105777.5|105727.5|105777.5|105727.5|105774.4|105724.4|18
1725265140000|2024-09-02 08:19:00|105777.3|105727.3|105770.2|105720.2|105777.4|105727.4|105769.4|105719.4|17
1725265150000|2024-09-02 08:19:10|105770|105720|105757.5|105707.5|105770|105720|105757.5|105707.5|16
1725265160000|2024-09-02 08:19:20|105756.7|105706.7|105737.9|105687.9|105756.7|105706.7|105720.1|105670.1|41
1725265170000|2024-09-02 08:19:30|105738.2|105688.2|105739.2|105689.2|105741.6|105691.6|105738.1|105688.1|23
1725265180000|2024-09-02 08:19:40|105737.8|105687.8|105727.3|105677.3|105737.8|105687.8|105726.7|105676.7|25
1725265190000|2024-09-02 08:19:50|105727.7|105677.7|105725.2|105675.2|105727.8|105677.8|105725.2|105675.2|21
1725265200000|2024-09-02 08:20:00|105725.4|105675.4|105728.5|105678.5|105728.8|105678.8|105723.2|105673.2|23
1725265210000|2024-09-02 08:20:10|105728.7|105678.7|105738.1|105688.1|105738.2|105688.2|105728.7|105678.7|27
1725265220000|2024-09-02 08:20:20|105737.7|105687.7|105735.1|105685.1|105738.2|105688.2|105733.3|105683.3|33
1725265230000|2024-09-02 08:20:30|105735.2|105685.2|105733.8|105683.8|105741.9|105691.9|105729.8|105679.8|40
1725265240000|2024-09-02 08:20:40|105733.4|105683.4|105736.9|105686.9|105738.2|105688.2|105732.5|105682.5|29
1725265250000|2024-09-02 08:20:50|105738.5|105688.5|105740.5|105690.5|105741.4|105691.4|105738.5|105688.5|16
1725265260000|2024-09-02 08:21:00|105739.5|105689.5|105740.8|105690.8|105741.5|105691.5|105734.8|105684.8|25
1725265270000|2024-09-02 08:21:10|105740.7|105690.7|105736.1|105686.1|105742.5|105692.5|105736.1|105686.1|21
1725265280000|2024-09-02 08:21:20|105735.7|105685.7|105734|105684|105735.7|105685.7|105731.2|105681.2|21
1725265290000|2024-09-02 08:21:30|105734.1|105684.1|105736|105686|105738|105688|105734|105684|16
1725265300000|2024-09-02 08:21:40|105736.4|105686.4|105736.8|105686.8|105739.4|105689.4|105735.5|105685.5|19
1725265310000|2024-09-02 08:21:50|105736.7|105686.7|105730.3|105680.3|105736.7|105686.7|105729.6|105679.6|21
1725265320000|2024-09-02 08:22:00|105730.5|105680.5|105737.8|105687.8|105738.9|105688.9|105730.5|105680.5|22
1725265330000|2024-09-02 08:22:10|105737.7|105687.7|105736.5|105686.5|105737.9|105687.9|105736.4|105686.4|8
1725265340000|2024-09-02 08:22:20|105736.6|105686.6|105741.9|105691.9|105742.5|105692.5|105736.6|105686.6|26
1725265350000|2024-09-02 08:22:30|105742.2|105692.2|105744.1|105694.1|105744.3|105694.3|105740.8|105690.8|32
1725265360000|2024-09-02 08:22:40|105744.2|105694.2|105744.1|105694.1|105745.2|105695.2|105743.3|105693.3|26
1725265370000|2024-09-02 08:22:50|105744.3|105694.3|105746.1|105696.1|105746.1|105696.1|105743.6|105693.6|10
1725265380000|2024-09-02 08:23:00|105746.4|105696.4|105744.8|105694.8|105754.8|105704.8|105744.8|105694.8|27
1725265390000|2024-09-02 08:23:10|105745.1|105695.1|105751.2|105701.2|105751.8|105701.8|105745.1|105695.1|14
1725265400000|2024-09-02 08:23:20|105752.8|105702.8|105765.9|105715.9|105766.1|105716.1|105751.5|105701.5|30
1725265410000|2024-09-02 08:23:30|105766.2|105716.2|105761|105711|105767.9|105717.9|105760.8|105710.8|25
1725265420000|2024-09-02 08:23:40|105762.9|105712.9|105764.6|105714.6|105765.8|105715.8|105762.9|105712.9|17
1725265430000|2024-09-02 08:23:50|105763.9|105713.9|105768.8|105718.8|105768.8|105718.8|105760.3|105710.3|27
1725265440000|2024-09-02 08:24:00|105768.6|105718.6|105764.5|105714.5|105768.6|105718.6|105763.7|105713.7|16
1725265450000|2024-09-02 08:24:10|105764.4|105714.4|105741.5|105691.5|105766.8|105716.8|105739.3|105689.3|33
1725265460000|2024-09-02 08:24:20|105740.7|105690.7|105743.6|105693.6|105743.6|105693.6|105740.3|105690.3|16
1725265470000|2024-09-02 08:24:30|105742.9|105692.9|105726.6|105676.6|105744|105694|105725.2|105675.2|25
1725265480000|2024-09-02 08:24:40|105726.9|105676.9|105729.8|105679.8|105729.9|105679.9|105726.5|105676.5|20
1725265490000|2024-09-02 08:24:50|105730|105680|105726.8|105676.8|105730|105680|105724.8|105674.8|20
1725265500000|2024-09-02 08:25:00|105729.7|105679.7|105732.4|105682.4|105733.5|105683.5|105729.7|105679.7|20
1725265510000|2024-09-02 08:25:10|105732|105682|105733|105683|105733.8|105683.8|105729.7|105679.7|29
1725265520000|2024-09-02 08:25:20|105732.9|105682.9|105733|105683|105734|105684|105732.8|105682.8|9
1725265530000|2024-09-02 08:25:30|105733.2|105683.2|105749.2|105699.2|105769.9|105719.9|105733.2|105683.2|55
1725265540000|2024-09-02 08:25:40|105749.9|105699.9|105734.4|105684.4|105751.3|105701.3|105733.1|105683.1|51
1725265550000|2024-09-02 08:25:50|105734.2|105684.2|105733.8|105683.8|105734.4|105684.4|105730.1|105680.1|25
1725265560000|2024-09-02 08:26:00|105733.3|105683.3|105730.5|105680.5|105733.4|105683.4|105729.7|105679.7|16
1725265570000|2024-09-02 08:26:10|105729.7|105679.7|105726.6|105676.6|105730.7|105680.7|105724|105674|29
1725265580000|2024-09-02 08:26:20|105726.3|105676.3|105706.2|105656.2|105726.3|105676.3|105704.7|105654.7|50
1725265590000|2024-09-02 08:26:30|105706.1|105656.1|105706.5|105656.5|105706.5|105656.5|105706.1|105656.1|8
1725265600000|2024-09-02 08:26:40|105706.9|105656.9|105714.9|105664.9|105719.4|105669.4|105706.9|105656.9|32
1725265610000|2024-09-02 08:26:50|105714.8|105664.8|105713|105663|105717.4|105667.4|105713|105663|32
1725265620000|2024-09-02 08:27:00|105712.9|105662.9|105710.4|105660.4|105713.4|105663.4|105710.4|105660.4|16
1725265630000|2024-09-02 08:27:10|105710.8|105660.8|105709.1|105659.1|105710.8|105660.8|105709.1|105659.1|5
1725265640000|2024-09-02 08:27:20|105709|105659|105708.7|105658.7|105709|105659|105708.1|105658.1|8
1725265650000|2024-09-02 08:27:30|105708.5|105658.5|105721.6|105671.6|105722.7|105672.7|105708.4|105658.4|21
1725265660000|2024-09-02 08:27:40|105722.1|105672.1|105722.3|105672.3|105723|105673|105721.5|105671.5|20
1725265670000|2024-09-02 08:27:50|105722.4|105672.4|105729.6|105679.6|105730|105680|105721.9|105671.9|15
1725265680000|2024-09-02 08:28:00|105731.5|105681.5|105736.5|105686.5|105738.5|105688.5|105731.3|105681.3|17
1725265690000|2024-09-02 08:28:10|105737.2|105687.2|105736.2|105686.2|105737.2|105687.2|105735.4|105685.4|16
1725265700000|2024-09-02 08:28:20|105736|105686|105737|105687|105737|105687|105736|105686|7
1725265710000|2024-09-02 08:28:30|105736.5|105686.5|105735.6|105685.6|105736.6|105686.6|105734.2|105684.2|22
1725265720000|2024-09-02 08:28:40|105735.2|105685.2|105736.2|105686.2|105739.7|105689.7|105734.8|105684.8|31
1725265730000|2024-09-02 08:28:50|105736.5|105686.5|105734.4|105684.4|105736.5|105686.5|105729.5|105679.5|17
1725265740000|2024-09-02 08:29:00|105734.3|105684.3|105735.8|105685.8|105736.3|105686.3|105734.2|105684.2|24
1725265750000|2024-09-02 08:29:10|105735.7|105685.7|105732.5|105682.5|105735.7|105685.7|105732.4|105682.4|19
1725265760000|2024-09-02 08:29:20|105732.6|105682.6|105729.5|105679.5|105733|105683|105729.5|105679.5|16
1725265770000|2024-09-02 08:29:30|105729.3|105679.3|105729.3|105679.3|105729.8|105679.8|105729.3|105679.3|8
1725265780000|2024-09-02 08:29:40|105728.9|105678.9|105724|105674|105728.9|105678.9|105723.7|105673.7|22
1725265790000|2024-09-02 08:29:50|105723.9|105673.9|105722.6|105672.6|105724.3|105674.3|105721.5|105671.5|27
1725265800000|2024-09-02 08:30:00|105722.4|105672.4|105714.6|105664.6|105725.9|105675.9|105714.6|105664.6|52
1725265810000|2024-09-02 08:30:10|105714.4|105664.4|105710.8|105660.8|105714.4|105664.4|105710.8|105660.8|22
1725265820000|2024-09-02 08:30:20|105709.2|105659.2|105662.2|105612.2|105709.2|105659.2|105654.5|105604.5|38
1725265830000|2024-09-02 08:30:30|105661.3|105611.3|105654.7|105604.7|105661.4|105611.4|105652.8|105602.8|47
1725265840000|2024-09-02 08:30:40|105653.3|105603.3|105654.2|105604.2|105656|105606|105651.5|105601.5|25
1725265850000|2024-09-02 08:30:50|105654.1|105604.1|105643|105593|105655.6|105605.6|105637.6|105587.6|56
1725265860000|2024-09-02 08:31:00|105643.3|105593.3|105642.2|105592.2|105645.5|105595.5|105641.1|105591.1|40
1725265870000|2024-09-02 08:31:10|105642.4|105592.4|105645.4|105595.4|105645.4|105595.4|105641.1|105591.1|23
1725265880000|2024-09-02 08:31:20|105644.7|105594.7|105645.1|105595.1|105646.8|105596.8|105643.8|105593.8|19
1725265890000|2024-09-02 08:31:30|105644.2|105594.2|105649.6|105599.6|105649.6|105599.6|105644|105594|25
1725265900000|2024-09-02 08:31:40|105650.3|105600.3|105654.3|105604.3|105654.3|105604.3|105650.3|105600.3|11
1725265910000|2024-09-02 08:31:50|105653|105603|105664|105614|105664.3|105614.3|105653|105603|23
1725265920000|2024-09-02 08:32:00|105663.5|105613.5|105667|105617|105682.8|105632.8|105663.5|105613.5|40
1725265930000|2024-09-02 08:32:10|105667.2|105617.2|105664.5|105614.5|105668.8|105618.8|105664.1|105614.1|26
1725265940000|2024-09-02 08:32:20|105663.7|105613.7|105663.3|105613.3|105664.4|105614.4|105660.8|105610.8|30
1725265950000|2024-09-02 08:32:30|105662.7|105612.7|105666.5|105616.5|105667.6|105617.6|105662.7|105612.7|29
1725265960000|2024-09-02 08:32:40|105666.3|105616.3|105660.4|105610.4|105670.3|105620.3|105659.4|105609.4|26
1725265970000|2024-09-02 08:32:50|105660.1|105610.1|105666.4|105616.4|105666.4|105616.4|105659.1|105609.1|31
1725265980000|2024-09-02 08:33:00|105668.5|105618.5|105676.3|105626.3|105676.9|105626.9|105668.5|105618.5|44
1725265990000|2024-09-02 08:33:10|105676.4|105626.4|105663.8|105613.8|105676.4|105626.4|105662.7|105612.7|35
1725266000000|2024-09-02 08:33:20|105664.5|105614.5|105675.1|105625.1|105675.1|105625.1|105659.2|105609.2|43
1725266010000|2024-09-02 08:33:30|105674.5|105624.5|105676.6|105626.6|105676.6|105626.6|105673.4|105623.4|29
1725266020000|2024-09-02 08:33:40|105676.1|105626.1|105677.6|105627.6|105678.6|105628.6|105674.8|105624.8|30
1725266030000|2024-09-02 08:33:50|105676.5|105626.5|105683.2|105633.2|105687.8|105637.8|105676|105626|36
1725266040000|2024-09-02 08:34:00|105681.9|105631.9|105694.2|105644.2|105696.1|105646.1|105681.9|105631.9|40
1725266050000|2024-09-02 08:34:10|105694.7|105644.7|105688.4|105638.4|105696|105646|105688.4|105638.4|32
1725266060000|2024-09-02 08:34:20|105688.3|105638.3|105692.8|105642.8|105694.2|105644.2|105688.3|105638.3|27
1725266070000|2024-09-02 08:34:30|105693|105643|105679.8|105629.8|105694.2|105644.2|105679.5|105629.5|33
1725266080000|2024-09-02 08:34:40|105679.6|105629.6|105675.2|105625.2|105680.6|105630.6|105675|105625|24
1725266090000|2024-09-02 08:34:50|105675.3|105625.3|105674.1|105624.1|105675.4|105625.4|105673.2|105623.2|21
1725266100000|2024-09-02 08:35:00|105674.2|105624.2|105691.3|105641.3|105696.2|105646.2|105672.4|105622.4|55
1725266110000|2024-09-02 08:35:10|105691.1|105641.1|105692.5|105642.5|105692.8|105642.8|105689.1|105639.1|35
1725266120000|2024-09-02 08:35:20|105692.8|105642.8|105693.2|105643.2|105694.1|105644.1|105692.7|105642.7|31
1725266130000|2024-09-02 08:35:30|105693.3|105643.3|105671.2|105621.2|105693.3|105643.3|105670.5|105620.5|37
1725266140000|2024-09-02 08:35:40|105672.2|105622.2|105667.3|105617.3|105672.7|105622.7|105665.7|105615.7|18
1725266150000|2024-09-02 08:35:50|105668.1|105618.1|105681.5|105631.5|105681.9|105631.9|105667|105617|20
1725266160000|2024-09-02 08:36:00|105682.2|105632.2|105705.5|105655.5|105705.5|105655.5|105680.2|105630.2|40
1725266170000|2024-09-02 08:36:10|105705.3|105655.3|105708.9|105658.9|105709.1|105659.1|105704.6|105654.6|18
1725266180000|2024-09-02 08:36:20|105708.8|105658.8|105709.6|105659.6|105711.2|105661.2|105705.6|105655.6|25
1725266190000|2024-09-02 08:36:30|105710.4|105660.4|105732.2|105682.2|105732.2|105682.2|105710.4|105660.4|62
1725266200000|2024-09-02 08:36:40|105731.4|105681.4|105729.5|105679.5|105732|105682|105728.1|105678.1|39
1725266210000|2024-09-02 08:36:50|105729.1|105679.1|105728.3|105678.3|105730|105680|105728.1|105678.1|35
1725266220000|2024-09-02 08:37:00|105728.9|105678.9|105754.3|105704.3|105754.3|105704.3|105728.1|105678.1|35
1725266230000|2024-09-02 08:37:10|105753.9|105703.9|105757.1|105707.1|105759.1|105709.1|105745|105695|49
1725266240000|2024-09-02 08:37:20|105758.1|105708.1|105747.6|105697.6|105760|105710|105745.3|105695.3|23
1725266250000|2024-09-02 08:37:30|105746.7|105696.7|105740.4|105690.4|105747.8|105697.8|105740.4|105690.4|21
1725266260000|2024-09-02 08:37:40|105740.6|105690.6|105746.4|105696.4|105747.3|105697.3|105740.6|105690.6|49
1725266270000|2024-09-02 08:37:50|105746.3|105696.3|105747.5|105697.5|105750.1|105700.1|105746.1|105696.1|49
1725266280000|2024-09-02 08:38:00|105747|105697|105751.2|105701.2|105763.7|105713.7|105747|105697|37
1725266290000|2024-09-02 08:38:10|105751.3|105701.3|105751|105701|105751.7|105701.7|105749.6|105699.6|12
1725266300000|2024-09-02 08:38:20|105751.2|105701.2|105775.2|105725.2|105785.2|105735.2|105751.1|105701.1|44
1725266310000|2024-09-02 08:38:30|105774.8|105724.8|105775.5|105725.5|105778|105728|105769.4|105719.4|54
1725266320000|2024-09-02 08:38:40|105774.9|105724.9|105766.7|105716.7|105774.9|105724.9|105758.5|105708.5|51
1725266330000|2024-09-02 08:38:50|105766.6|105716.6|105773.5|105723.5|105777.1|105727.1|105766.6|105716.6|39
1725266340000|2024-09-02 08:39:00|105774.4|105724.4|105777.8|105727.8|105780.1|105730.1|105774.4|105724.4|37
1725266350000|2024-09-02 08:39:10|105778.3|105728.3|105782.5|105732.5|105783.7|105733.7|105777.9|105727.9|39
1725266360000|2024-09-02 08:39:20|105782.6|105732.6|105783.2|105733.2|105785.2|105735.2|105781.9|105731.9|29
1725266370000|2024-09-02 08:39:30|105783.1|105733.1|105784|105734|105790.9|105740.9|105782.4|105732.4|55
1725266380000|2024-09-02 08:39:40|105783.5|105733.5|105781.3|105731.3|105783.6|105733.6|105779|105729|25
1725266390000|2024-09-02 08:39:50|105780.8|105730.8|105786.8|105736.8|105787.5|105737.5|105780.8|105730.8|54
1725266400000|2024-09-02 08:40:00|105786|105736|105775.6|105725.6|105788.9|105738.9|105775|105725|37
1725266410000|2024-09-02 08:40:10|105775.8|105725.8|105764.6|105714.6|105776.4|105726.4|105764.6|105714.6|34
1725266420000|2024-09-02 08:40:20|105764.8|105714.8|105766.4|105716.4|105767.5|105717.5|105763.9|105713.9|11
1725266430000|2024-09-02 08:40:30|105766.3|105716.3|105764.2|105714.2|105774|105724|105764.2|105714.2|23
1725266440000|2024-09-02 08:40:40|105763.8|105713.8|105766.4|105716.4|105766.9|105716.9|105757.3|105707.3|33
1725266450000|2024-09-02 08:40:50|105766.6|105716.6|105765.8|105715.8|105767.7|105717.7|105765.2|105715.2|15
1725266460000|2024-09-02 08:41:00|105766.5|105716.5|105735.7|105685.7|105766.6|105716.6|105729.2|105679.2|20
1725266470000|2024-09-02 08:41:10|105735.8|105685.8|105722.9|105672.9|105735.8|105685.8|105722.9|105672.9|29
1725266480000|2024-09-02 08:41:20|105723.2|105673.2|105704.3|105654.3|105723.2|105673.2|105701.2|105651.2|42
1725266490000|2024-09-02 08:41:30|105703|105653|105693.8|105643.8|105704.5|105654.5|105693.6|105643.6|41
1725266500000|2024-09-02 08:41:40|105694|105644|105695.6|105645.6|105695.6|105645.6|105694|105644|14
1725266510000|2024-09-02 08:41:50|105696.2|105646.2|105700.2|105650.2|105704.1|105654.1|105696.2|105646.2|24
1725266520000|2024-09-02 08:42:00|105699.9|105649.9|105705|105655|105707.6|105657.6|105699.9|105649.9|32
1725266530000|2024-09-02 08:42:10|105704.5|105654.5|105707.4|105657.4|105708.5|105658.5|105704.3|105654.3|15
1725266540000|2024-09-02 08:42:20|105707.9|105657.9|105705.9|105655.9|105708.3|105658.3|105704.2|105654.2|31
1725266550000|2024-09-02 08:42:30|105705.8|105655.8|105705.4|105655.4|105706.1|105656.1|105704.3|105654.3|25
1725266560000|2024-09-02 08:42:40|105705.2|105655.2|105705.2|105655.2|105707.5|105657.5|105704.2|105654.2|27
1725266570000|2024-09-02 08:42:50|105705.6|105655.6|105706.7|105656.7|105708.4|105658.4|105705.6|105655.6|24
1725266580000|2024-09-02 08:43:00|105706.4|105656.4|105708.8|105658.8|105710.5|105660.5|105706.4|105656.4|44
1725266590000|2024-09-02 08:43:10|105708.7|105658.7|105708.9|105658.9|105709.5|105659.5|105707.5|105657.5|21
1725266600000|2024-09-02 08:43:20|105709.8|105659.8|105732.1|105682.1|105732.8|105682.8|105709.8|105659.8|30
1725266610000|2024-09-02 08:43:30|105733.1|105683.1|105729.4|105679.4|105733.3|105683.3|105728.7|105678.7|18
1725266620000|2024-09-02 08:43:40|105729.2|105679.2|105739.6|105689.6|105739.8|105689.8|105729.2|105679.2|17
1725266630000|2024-09-02 08:43:50|105739.7|105689.7|105741.1|105691.1|105742.1|105692.1|105736.7|105686.7|25
1725266640000|2024-09-02 08:44:00|105741.5|105691.5|105750|105700|105750.8|105700.8|105739.5|105689.5|29
1725266650000|2024-09-02 08:44:10|105750.3|105700.3|105797.6|105747.6|105798.4|105748.4|105750.3|105700.3|61
1725266660000|2024-09-02 08:44:20|105797.5|105747.5|105812.6|105762.6|105812.6|105762.6|105788.2|105738.2|46
1725266670000|2024-09-02 08:44:30|105814.5|105764.5|105828.2|105778.2|105829|105779|105814.5|105764.5|65
1725266680000|2024-09-02 08:44:40|105826.9|105776.9|105824.5|105774.5|105826.9|105776.9|105824.3|105774.3|26
1725266690000|2024-09-02 08:44:50|105824.4|105774.4|105827.4|105777.4|105827.4|105777.4|105824.3|105774.3|13
1725266700000|2024-09-02 08:45:00|105827.8|105777.8|105833.9|105783.9|105835.5|105785.5|105827.8|105777.8|39
1725266710000|2024-09-02 08:45:10|105833.8|105783.8|105827.1|105777.1|105833.8|105783.8|105826.5|105776.5|21
1725266720000|2024-09-02 08:45:20|105827.2|105777.2|105828.7|105778.7|105830.6|105780.6|105826.8|105776.8|23
1725266730000|2024-09-02 08:45:30|105828.9|105778.9|105836.1|105786.1|105836.4|105786.4|105828.1|105778.1|13
1725266740000|2024-09-02 08:45:40|105836.3|105786.3|105835|105785|105836.4|105786.4|105833.7|105783.7|36
1725266750000|2024-09-02 08:45:50|105835.1|105785.1|105848|105798|105848.8|105798.8|105833.9|105783.9|39
1725266760000|2024-09-02 08:46:00|105847.6|105797.6|105844.9|105794.9|105849.7|105799.7|105844.9|105794.9|35
1725266770000|2024-09-02 08:46:10|105845|105795|105844.9|105794.9|105846.3|105796.3|105842.3|105792.3|17
1725266780000|2024-09-02 08:46:20|105844.8|105794.8|105846.1|105796.1|105846.9|105796.9|105844.7|105794.7|13
1725266790000|2024-09-02 08:46:30|105845.6|105795.6|105838.3|105788.3|105846.1|105796.1|105838.1|105788.1|27
1725266800000|2024-09-02 08:46:40|105838|105788|105826.4|105776.4|105839.1|105789.1|105826.4|105776.4|29
1725266810000|2024-09-02 08:46:50|105826.2|105776.2|105813.8|105763.8|105826.7|105776.7|105813|105763|32
1725266820000|2024-09-02 08:47:00|105813|105763|105810.3|105760.3|105813|105763|105810|105760|15
1725266830000|2024-09-02 08:47:10|105810.4|105760.4|105809.3|105759.3|105811.2|105761.2|105809.1|105759.1|11
1725266840000|2024-09-02 08:47:20|105808.9|105758.9|105799.8|105749.8|105809.1|105759.1|105797.6|105747.6|30
1725266850000|2024-09-02 08:47:30|105799.5|105749.5|105798.3|105748.3|105799.5|105749.5|105798.1|105748.1|11
1725266860000|2024-09-02 08:47:40|105798.2|105748.2|105802.5|105752.5|105805.6|105755.6|105798.2|105748.2|32
1725266870000|2024-09-02 08:47:50|105802.4|105752.4|105802.8|105752.8|105803.3|105753.3|105799.2|105749.2|26
1725266880000|2024-09-02 08:48:00|105803.1|105753.1|105799.1|105749.1|105803.8|105753.8|105799.1|105749.1|23
1725266890000|2024-09-02 08:48:10|105797.5|105747.5|105806|105756|105806|105756|105797.3|105747.3|21
1725266900000|2024-09-02 08:48:20|105805.5|105755.5|105802|105752|105806.2|105756.2|105802|105752|20
1725266910000|2024-09-02 08:48:30|105797.8|105747.8|105787.1|105737.1|105797.8|105747.8|105784.5|105734.5|21
1725266920000|2024-09-02 08:48:40|105787.2|105737.2|105788.4|105738.4|105788.9|105738.9|105787.1|105737.1|8
1725266930000|2024-09-02 08:48:50|105788.3|105738.3|105785.6|105735.6|105790|105740|105785.3|105735.3|20
1725266940000|2024-09-02 08:49:00|105785.9|105735.9|105787|105737|105787.5|105737.5|105785.5|105735.5|20
1725266950000|2024-09-02 08:49:10|105786.9|105736.9|105817.1|105767.1|105817.1|105767.1|105786.7|105736.7|35
1725266960000|2024-09-02 08:49:20|105818|105768|105831.2|105781.2|105832.4|105782.4|105816.2|105766.2|31
1725266970000|2024-09-02 08:49:30|105830.8|105780.8|105833.6|105783.6|105834.3|105784.3|105826.8|105776.8|41
1725266980000|2024-09-02 08:49:40|105833.9|105783.9|105837.1|105787.1|105837.4|105787.4|105833.7|105783.7|14
1725266990000|2024-09-02 08:49:50|105836.8|105786.8|105848.3|105798.3|105848.6|105798.6|105834.9|105784.9|32
1725267000000|2024-09-02 08:50:00|105847.9|105797.9|105846.8|105796.8|105847.9|105797.9|105844|105794|19
1725267010000|2024-09-02 08:50:10|105846.9|105796.9|105845.4|105795.4|105846.9|105796.9|105845.1|105795.1|13
1725267020000|2024-09-02 08:50:20|105845.6|105795.6|105850.8|105800.8|105852.6|105802.6|105845.6|105795.6|51
1725267030000|2024-09-02 08:50:30|105850.3|105800.3|105850|105800|105852.2|105802.2|105848|105798|38
1725267040000|2024-09-02 08:50:40|105850.3|105800.3|105852.4|105802.4|105852.9|105802.9|105847.7|105797.7|36
1725267050000|2024-09-02 08:50:50|105853.2|105803.2|105871.4|105821.4|105871.7|105821.7|105853.2|105803.2|36
1725267060000|2024-09-02 08:51:00|105871|105821|105867|105817|105871.5|105821.5|105867|105817|29
1725267070000|2024-09-02 08:51:10|105866.7|105816.7|105876.7|105826.7|105876.9|105826.9|105866.5|105816.5|32
1725267080000|2024-09-02 08:51:20|105878.8|105828.8|105876.4|105826.4|105878.8|105828.8|105876.3|105826.3|25
1725267090000|2024-09-02 08:51:30|105876.8|105826.8|105876.5|105826.5|105877.6|105827.6|105876.5|105826.5|19
1725267100000|2024-09-02 08:51:40|105876.3|105826.3|105877.7|105827.7|105878.6|105828.6|105876.3|105826.3|26
1725267110000|2024-09-02 08:51:50|105878.9|105828.9|105884.2|105834.2|105884.6|105834.6|105875.7|105825.7|32
1725267120000|2024-09-02 08:52:00|105884.3|105834.3|105883.6|105833.6|105884.3|105834.3|105883.5|105833.5|8
1725267130000|2024-09-02 08:52:10|105883.4|105833.4|105891.6|105841.6|105891.9|105841.9|105882.2|105832.2|22
1725267140000|2024-09-02 08:52:20|105895.6|105845.6|105892.4|105842.4|105897.8|105847.8|105891.8|105841.8|29
1725267150000|2024-09-02 08:52:30|105892.3|105842.3|105888.2|105838.2|105893.1|105843.1|105887.9|105837.9|20
1725267160000|2024-09-02 08:52:40|105888.4|105838.4|105894.7|105844.7|105895.1|105845.1|105888.2|105838.2|28
1725267170000|2024-09-02 08:52:50|105894.9|105844.9|105891.3|105841.3|105901|105851|105891|105841|36
1725267180000|2024-09-02 08:53:00|105892|105842|105897|105847|105898.5|105848.5|105890.8|105840.8|17
1725267190000|2024-09-02 08:53:10|105897.1|105847.1|105893.7|105843.7|105897.4|105847.4|105892.5|105842.5|28
1725267200000|2024-09-02 08:53:20|105893.5|105843.5|105880.3|105830.3|105893.6|105843.6|105880.3|105830.3|29
1725267210000|2024-09-02 08:53:30|105880.1|105830.1|105878.4|105828.4|105880.1|105830.1|105876.6|105826.6|21
1725267220000|2024-09-02 08:53:40|105878.2|105828.2|105879|105829|105879.1|105829.1|105878.1|105828.1|13
1725267230000|2024-09-02 08:53:50|105879.2|105829.2|105884.1|105834.1|105884.1|105834.1|105879.1|105829.1|12
1725267240000|2024-09-02 08:54:00|105883.8|105833.8|105865.4|105815.4|105886.7|105836.7|105863.9|105813.9|38
1725267250000|2024-09-02 08:54:10|105865.5|105815.5|105864.8|105814.8|105865.6|105815.6|105864.4|105814.4|17
1725267260000|2024-09-02 08:54:20|105865.6|105815.6|105845.1|105795.1|105865.6|105815.6|105840.7|105790.7|42
1725267270000|2024-09-02 08:54:30|105845.3|105795.3|105845.4|105795.4|105845.4|105795.4|105844.6|105794.6|15
1725267280000|2024-09-02 08:54:40|105845.6|105795.6|105848.2|105798.2|105848.7|105798.7|105845.6|105795.6|24
1725267290000|2024-09-02 08:54:50|105844.2|105794.2|105841.3|105791.3|105844.2|105794.2|105841.2|105791.2|20
1725267300000|2024-09-02 08:55:00|105841|105791|105835.1|105785.1|105842.5|105792.5|105832.3|105782.3|30
1725267310000|2024-09-02 08:55:10|105834.7|105784.7|105839.2|105789.2|105839.2|105789.2|105834.4|105784.4|19
1725267320000|2024-09-02 08:55:20|105839.3|105789.3|105839.3|105789.3|105841.4|105791.4|105839.1|105789.1|13
1725267330000|2024-09-02 08:55:30|105839|105789|105824.7|105774.7|105839.3|105789.3|105824.7|105774.7|16
1725267340000|2024-09-02 08:55:40|105825.4|105775.4|105817.2|105767.2|105826.8|105776.8|105815.9|105765.9|32
1725267350000|2024-09-02 08:55:50|105817|105767|105811|105761|105817.3|105767.3|105807.5|105757.5|32
1725267360000|2024-09-02 08:56:00|105810.6|105760.6|105814.5|105764.5|105814.7|105764.7|105810.2|105760.2|15
1725267370000|2024-09-02 08:56:10|105814.7|105764.7|105801.4|105751.4|105817.3|105767.3|105799.1|105749.1|30
1725267380000|2024-09-02 08:56:20|105800.7|105750.7|105793.2|105743.2|105800.7|105750.7|105791.9|105741.9|22
1725267390000|2024-09-02 08:56:30|105795.5|105745.5|105789.3|105739.3|105797.2|105747.2|105789|105739|17
1725267400000|2024-09-02 08:56:40|105789.7|105739.7|105787.6|105737.6|105789.7|105739.7|105787.6|105737.6|11
1725267410000|2024-09-02 08:56:50|105787.9|105737.9|105787.4|105737.4|105788.5|105738.5|105782.8|105732.8|23
1725267420000|2024-09-02 08:57:00|105788.6|105738.6|105788.4|105738.4|105789.2|105739.2|105787.9|105737.9|20
1725267430000|2024-09-02 08:57:10|105788.3|105738.3|105788.6|105738.6|105788.6|105738.6|105787.7|105737.7|9
1725267440000|2024-09-02 08:57:20|105788.3|105738.3|105786.3|105736.3|105788.9|105738.9|105783.6|105733.6|18
1725267450000|2024-09-02 08:57:30|105786.5|105736.5|105783.9|105733.9|105788.9|105738.9|105783.9|105733.9|15
1725267460000|2024-09-02 08:57:40|105783.7|105733.7|105813.2|105763.2|105813.3|105763.3|105783.7|105733.7|27
1725267470000|2024-09-02 08:57:50|105812.9|105762.9|105810.9|105760.9|105814.9|105764.9|105810.9|105760.9|20
1725267480000|2024-09-02 08:58:00|105810.5|105760.5|105811.3|105761.3|105811.3|105761.3|105810.5|105760.5|7
1725267490000|2024-09-02 08:58:10|105811.1|105761.1|105809.9|105759.9|105811.1|105761.1|105808.4|105758.4|20
1725267500000|2024-09-02 08:58:20|105809.5|105759.5|105816.9|105766.9|105818.3|105768.3|105809.4|105759.4|21
1725267510000|2024-09-02 08:58:30|105816.3|105766.3|105820|105770|105820|105770|105800.4|105750.4|24
1725267520000|2024-09-02 08:58:40|105819.5|105769.5|105818.1|105768.1|105820.8|105770.8|105813.5|105763.5|14
1725267530000|2024-09-02 08:58:50|105818|105768|105813.1|105763.1|105818|105768|105812.2|105762.2|23
1725267540000|2024-09-02 08:59:00|105811.7|105761.7|105807.9|105757.9|105813.9|105763.9|105807.9|105757.9|29
1725267550000|2024-09-02 08:59:10|105807|105757|105823.8|105773.8|105825.6|105775.6|105806.6|105756.6|34
1725267560000|2024-09-02 08:59:20|105823.5|105773.5|105843.2|105793.2|105844|105794|105821.6|105771.6|47
1725267570000|2024-09-02 08:59:30|105843.3|105793.3|105844.6|105794.6|105846.2|105796.2|105843.3|105793.3|24
1725267580000|2024-09-02 08:59:40|105847.8|105797.8|105844.8|105794.8|105847.8|105797.8|105844.8|105794.8|25
1725267590000|2024-09-02 08:59:50|105845.3|105795.3|105846.4|105796.4|105849.6|105799.6|105845.3|105795.3|29
1725267600000|2024-09-02 09:00:00|105846.8|105796.8|105848.5|105798.5|105850.5|105800.5|105846.8|105796.8|20
1725267610000|2024-09-02 09:00:10|105850.2|105800.2|105844.7|105794.7|105851.5|105801.5|105844.7|105794.7|30
1725267620000|2024-09-02 09:00:20|105844.6|105794.6|105850.8|105800.8|105851.6|105801.6|105843|105793|27
1725267630000|2024-09-02 09:00:30|105850.7|105800.7|105852.3|105802.3|105852.3|105802.3|105849.5|105799.5|16
1725267640000|2024-09-02 09:00:40|105852.2|105802.2|105848.8|105798.8|105852.2|105802.2|105846.5|105796.5|19
1725267650000|2024-09-02 09:00:50|105848.7|105798.7|105852.7|105802.7|105853.2|105803.2|105847.5|105797.5|23
1725267660000|2024-09-02 09:01:00|105853.1|105803.1|105859.2|105809.2|105859.6|105809.6|105853.1|105803.1|31
1725267670000|2024-09-02 09:01:10|105859.1|105809.1|105868.1|105818.1|105869.7|105819.7|105859.1|105809.1|24
1725267680000|2024-09-02 09:01:20|105867.7|105817.7|105871.1|105821.1|105872.1|105822.1|105867|105817|20
1725267690000|2024-09-02 09:01:30|105870.9|105820.9|105866.9|105816.9|105875.4|105825.4|105866.6|105816.6|29
1725267700000|2024-09-02 09:01:40|105867.1|105817.1|105838.6|105788.6|105867.1|105817.1|105838.2|105788.2|36
1725267710000|2024-09-02 09:01:50|105838.1|105788.1|105828.8|105778.8|105838.1|105788.1|105826.9|105776.9|26
1725267720000|2024-09-02 09:02:00|105829.2|105779.2|105823.4|105773.4|105830.7|105780.7|105822|105772|31
1725267730000|2024-09-02 09:02:10|105823|105773|105817.8|105767.8|105823|105773|105812.9|105762.9|25
1725267740000|2024-09-02 09:02:20|105817.6|105767.6|105844.2|105794.2|105844.2|105794.2|105816.6|105766.6|23
1725267750000|2024-09-02 09:02:30|105844.5|105794.5|105845.6|105795.6|105846.1|105796.1|105844.2|105794.2|18
1725267760000|2024-09-02 09:02:40|105846.1|105796.1|105843.6|105793.6|105846.6|105796.6|105843.6|105793.6|11
1725267770000|2024-09-02 09:02:50|105843.3|105793.3|105848.9|105798.9|105849.4|105799.4|105840.4|105790.4|31
1725267780000|2024-09-02 09:03:00|105849.4|105799.4|105867.5|105817.5|105873.1|105823.1|105849.2|105799.2|45
1725267790000|2024-09-02 09:03:10|105867.3|105817.3|105863.2|105813.2|105867.3|105817.3|105862.7|105812.7|31
1725267800000|2024-09-02 09:03:20|105863.3|105813.3|105833|105783|105864.3|105814.3|105832.5|105782.5|28
1725267810000|2024-09-02 09:03:30|105832.6|105782.6|105825|105775|105833.1|105783.1|105824.6|105774.6|32
1725267820000|2024-09-02 09:03:40|105825.1|105775.1|105832.7|105782.7|105833.4|105783.4|105825|105775|19
1725267830000|2024-09-02 09:03:50|105833.1|105783.1|105859.8|105809.8|105860.2|105810.2|105825.6|105775.6|39
1725267840000|2024-09-02 09:04:00|105861|105811|105872|105822|105873.2|105823.2|105860.4|105810.4|38
1725267850000|2024-09-02 09:04:10|105871.5|105821.5|105872.4|105822.4|105872.4|105822.4|105869.9|105819.9|16
1725267860000|2024-09-02 09:04:20|105872.1|105822.1|105872.9|105822.9|105872.9|105822.9|105871.5|105821.5|13
1725267870000|2024-09-02 09:04:30|105873|105823|105872.5|105822.5|105873.2|105823.2|105871.4|105821.4|12
1725267880000|2024-09-02 09:04:40|105872.6|105822.6|105867.4|105817.4|105872.6|105822.6|105864.6|105814.6|15
1725267890000|2024-09-02 09:04:50|105867.5|105817.5|105874.9|105824.9|105874.9|105824.9|105867.5|105817.5|18
1725267900000|2024-09-02 09:05:00|105875|105825|105879.8|105829.8|105880|105830|105875|105825|20
1725267910000|2024-09-02 09:05:10|105879.4|105829.4|105878.2|105828.2|105880.4|105830.4|105877.8|105827.8|21
1725267920000|2024-09-02 09:05:20|105883.7|105833.7|105885.1|105835.1|105885.4|105835.4|105883.7|105833.7|16
1725267930000|2024-09-02 09:05:30|105885.5|105835.5|105887.1|105837.1|105888.8|105838.8|105884.8|105834.8|24
1725267940000|2024-09-02 09:05:40|105887.5|105837.5|105888.7|105838.7|105894.2|105844.2|105887|105837|26
1725267950000|2024-09-02 09:05:50|105889|105839|105891|105841|105891|105841|105887.6|105837.6|16
1725267960000|2024-09-02 09:06:00|105890.9|105840.9|105899.3|105849.3|105900|105850|105890.9|105840.9|32
1725267970000|2024-09-02 09:06:10|105899|105849|105894.7|105844.7|105899.4|105849.4|105894.3|105844.3|24
1725267980000|2024-09-02 09:06:20|105895.2|105845.2|105888.3|105838.3|105895.3|105845.3|105888.1|105838.1|23
1725267990000|2024-09-02 09:06:30|105888.4|105838.4|105866.5|105816.5|105888.4|105838.4|105866.5|105816.5|36
1725268000000|2024-09-02 09:06:40|105866.9|105816.9|105861|105811|105866.9|105816.9|105860.5|105810.5|15
1725268010000|2024-09-02 09:06:50|105860.9|105810.9|105867|105817|105868.7|105818.7|105860.7|105810.7|14
1725268020000|2024-09-02 09:07:00|105866.4|105816.4|105867.4|105817.4|105867.6|105817.6|105866.2|105816.2|17
1725268030000|2024-09-02 09:07:10|105866.9|105816.9|105872.8|105822.8|105874.3|105824.3|105866.9|105816.9|19
1725268040000|2024-09-02 09:07:20|105873.1|105823.1|105853.1|105803.1|105873.6|105823.6|105853.1|105803.1|22
1725268050000|2024-09-02 09:07:30|105853.5|105803.5|105846.7|105796.7|105853.6|105803.6|105846.7|105796.7|17
1725268060000|2024-09-02 09:07:40|105847|105797|105834.8|105784.8|105847|105797|105834.2|105784.2|24
1725268070000|2024-09-02 09:07:50|105834.7|105784.7|105832.5|105782.5|105834.8|105784.8|105832.1|105782.1|23
1725268080000|2024-09-02 09:08:00|105833|105783|105815.1|105765.1|105833.2|105783.2|105815.1|105765.1|30
1725268090000|2024-09-02 09:08:10|105814.8|105764.8|105808.7|105758.7|105815|105765|105800.5|105750.5|36
1725268100000|2024-09-02 09:08:20|105809.6|105759.6|105802.4|105752.4|105810.8|105760.8|105802|105752|23
1725268110000|2024-09-02 09:08:30|105803.7|105753.7|105803.2|105753.2|105804.9|105754.9|105800.7|105750.7|22
1725268120000|2024-09-02 09:08:40|105803.3|105753.3|105804.5|105754.5|105804.5|105754.5|105800.8|105750.8|16
1725268130000|2024-09-02 09:08:50|105804.4|105754.4|105804.7|105754.7|105805.1|105755.1|105804|105754|7
1725268140000|2024-09-02 09:09:00|105805.1|105755.1|105806.8|105756.8|105806.8|105756.8|105803.9|105753.9|23
1725268150000|2024-09-02 09:09:10|105807|105757|105810.3|105760.3|105811.1|105761.1|105807|105757|10
1725268160000|2024-09-02 09:09:20|105810|105760|105808.4|105758.4|105810|105760|105808.4|105758.4|6
1725268170000|2024-09-02 09:09:30|105807.8|105757.8|105805.2|105755.2|105807.8|105757.8|105803.8|105753.8|9
1725268180000|2024-09-02 09:09:40|105806|105756|105803.6|105753.6|105806.3|105756.3|105803.4|105753.4|21
1725268190000|2024-09-02 09:09:50|105803.5|105753.5|105803.1|105753.1|105803.5|105753.5|105801.5|105751.5|12
1725268200000|2024-09-02 09:10:00|105803.2|105753.2|105806.8|105756.8|105807.2|105757.2|105802.7|105752.7|18
1725268210000|2024-09-02 09:10:10|105805.9|105755.9|105810.4|105760.4|105810.4|105760.4|105805.9|105755.9|18
1725268220000|2024-09-02 09:10:20|105810.5|105760.5|105809.1|105759.1|105810.5|105760.5|105805.7|105755.7|19
1725268230000|2024-09-02 09:10:30|105808.8|105758.8|105808.5|105758.5|105808.8|105758.8|105808|105758|6
1725268240000|2024-09-02 09:10:40|105808.6|105758.6|105809.2|105759.2|105809.2|105759.2|105808.6|105758.6|4
1725268250000|2024-09-02 09:10:50|105809.3|105759.3|105810.1|105760.1|105810.4|105760.4|105809.2|105759.2|12
1725268260000|2024-09-02 09:11:00|105810.6|105760.6|105813.2|105763.2|105813.8|105763.8|105810.6|105760.6|10
1725268270000|2024-09-02 09:11:10|105813.1|105763.1|105808.8|105758.8|105813.1|105763.1|105808.8|105758.8|11
1725268280000|2024-09-02 09:11:20|105809.3|105759.3|105806.6|105756.6|105809.6|105759.6|105806.6|105756.6|8
1725268290000|2024-09-02 09:11:30|105806.4|105756.4|105809.1|105759.1|105809.1|105759.1|105806.2|105756.2|11
1725268300000|2024-09-02 09:11:40|105808.9|105758.9|105809.5|105759.5|105809.7|105759.7|105808|105758|12
1725268310000|2024-09-02 09:11:50|105809|105759|105807|105757|105809|105759|105807|105757|7
1725268320000|2024-09-02 09:12:00|105807.3|105757.3|105811.4|105761.4|105811.8|105761.8|105798.7|105748.7|27
1725268330000|2024-09-02 09:12:10|105811.5|105761.5|105844.5|105794.5|105844.9|105794.9|105811.5|105761.5|39
1725268340000|2024-09-02 09:12:20|105844.3|105794.3|105844.4|105794.4|105844.7|105794.7|105843.8|105793.8|11
1725268350000|2024-09-02 09:12:30|105844.3|105794.3|105843.8|105793.8|105844.3|105794.3|105843.2|105793.2|12
1725268360000|2024-09-02 09:12:40|105844.1|105794.1|105844.4|105794.4|105844.4|105794.4|105843.1|105793.1|13
1725268370000|2024-09-02 09:12:50|105844.6|105794.6|105832.3|105782.3|105844.6|105794.6|105831.3|105781.3|16
1725268380000|2024-09-02 09:13:00|105831.8|105781.8|105835.4|105785.4|105846.3|105796.3|105831.4|105781.4|37
1725268390000|2024-09-02 09:13:10|105835.6|105785.6|105833.5|105783.5|105835.6|105785.6|105833|105783|19
1725268400000|2024-09-02 09:13:20|105833.4|105783.4|105842.8|105792.8|105843.9|105793.9|105831.1|105781.1|28
1725268410000|2024-09-02 09:13:30|105842.2|105792.2|105841|105791|105842.3|105792.3|105841|105791|12
1725268420000|2024-09-02 09:13:40|105841.3|105791.3|105836.5|105786.5|105843.3|105793.3|105836|105786|13
1725268430000|2024-09-02 09:13:50|105836.3|105786.3|105826.2|105776.2|105836.6|105786.6|105825.8|105775.8|27
1725268440000|2024-09-02 09:14:00|105825.9|105775.9|105836.7|105786.7|105837.4|105787.4|105825.4|105775.4|29
1725268450000|2024-09-02 09:14:10|105836.3|105786.3|105839.5|105789.5|105839.9|105789.9|105836.3|105786.3|17
1725268460000|2024-09-02 09:14:20|105839.8|105789.8|105840.2|105790.2|105840.5|105790.5|105839.7|105789.7|9
1725268470000|2024-09-02 09:14:30|105840.1|105790.1|105846.2|105796.2|105847.2|105797.2|105838.6|105788.6|30
1725268480000|2024-09-02 09:14:40|105846.3|105796.3|105856.1|105806.1|105856.3|105806.3|105846.3|105796.3|20
1725268490000|2024-09-02 09:14:50|105855.8|105805.8|105860.6|105810.6|105863.4|105813.4|105855.7|105805.7|15
1725268500000|2024-09-02 09:15:00|105859.9|105809.9|105836.2|105786.2|105859.9|105809.9|105834.4|105784.4|24
1725268510000|2024-09-02 09:15:10|105836.7|105786.7|105836.4|105786.4|105836.7|105786.7|105833.5|105783.5|14
1725268520000|2024-09-02 09:15:20|105836.2|105786.2|105839.2|105789.2|105839.4|105789.4|105836.1|105786.1|25
1725268530000|2024-09-02 09:15:30|105839.4|105789.4|105840.7|105790.7|105840.7|105790.7|105839|105789|16
1725268540000|2024-09-02 09:15:40|105840|105790|105847.7|105797.7|105847.9|105797.9|105839.6|105789.6|24
1725268550000|2024-09-02 09:15:50|105847.6|105797.6|105846|105796|105847.6|105797.6|105845.5|105795.5|13
1725268560000|2024-09-02 09:16:00|105845.8|105795.8|105845.9|105795.9|105845.9|105795.9|105845.3|105795.3|8
1725268570000|2024-09-02 09:16:10|105846.4|105796.4|105852.2|105802.2|105852.7|105802.7|105840|105790|34
1725268580000|2024-09-02 09:16:20|105851.9|105801.9|105852.3|105802.3|105852.5|105802.5|105851.7|105801.7|16
1725268590000|2024-09-02 09:16:30|105852.9|105802.9|105851|105801|105855.6|105805.6|105847.8|105797.8|24
1725268600000|2024-09-02 09:16:40|105851.3|105801.3|105844.8|105794.8|105851.4|105801.4|105842.7|105792.7|22
1725268610000|2024-09-02 09:16:50|105844.7|105794.7|105852.1|105802.1|105853.3|105803.3|105844.7|105794.7|18
1725268620000|2024-09-02 09:17:00|105851.7|105801.7|105846|105796|105851.7|105801.7|105846|105796|16
1725268630000|2024-09-02 09:17:10|105847|105797|105855.1|105805.1|105855.1|105805.1|105846.6|105796.6|27
1725268640000|2024-09-02 09:17:20|105855.4|105805.4|105856|105806|105856.3|105806.3|105855.1|105805.1|22
1725268650000|2024-09-02 09:17:30|105856.3|105806.3|105858.3|105808.3|105861|105811|105856.3|105806.3|14
1725268660000|2024-09-02 09:17:40|105858.5|105808.5|105860.5|105810.5|105860.5|105810.5|105858.3|105808.3|7
1725268670000|2024-09-02 09:17:50|105860.9|105810.9|105857.2|105807.2|105861.6|105811.6|105857.1|105807.1|13
1725268680000|2024-09-02 09:18:00|105857.7|105807.7|105860.1|105810.1|105862.7|105812.7|105857.7|105807.7|20
1725268690000|2024-09-02 09:18:10|105859.8|105809.8|105859.2|105809.2|105860.1|105810.1|105858.7|105808.7|10
1725268700000|2024-09-02 09:18:20|105859.1|105809.1|105854.1|105804.1|105859.1|105809.1|105854.1|105804.1|9
1725268710000|2024-09-02 09:18:30|105853.9|105803.9|105856.6|105806.6|105857.7|105807.7|105853.8|105803.8|13
1725268720000|2024-09-02 09:18:40|105856.8|105806.8|105855.7|105805.7|105856.8|105806.8|105855.7|105805.7|7
1725268730000|2024-09-02 09:18:50|105856|105806|105855|105805|105856.3|105806.3|105850.6|105800.6|20
1725268740000|2024-09-02 09:19:00|105854.8|105804.8|105856.9|105806.9|105857.3|105807.3|105853.9|105803.9|14
1725268750000|2024-09-02 09:19:10|105856.8|105806.8|105855.6|105805.6|105857.6|105807.6|105855.6|105805.6|8
1725268760000|2024-09-02 09:19:20|105855.5|105805.5|105855.8|105805.8|105856.7|105806.7|105855.3|105805.3|9
1725268770000|2024-09-02 09:19:30|105856.1|105806.1|105852.8|105802.8|105856.9|105806.9|105852.3|105802.3|13
1725268780000|2024-09-02 09:19:40|105853.4|105803.4|105852.9|105802.9|105853.8|105803.8|105852.8|105802.8|10
1725268790000|2024-09-02 09:19:50|105852.5|105802.5|105871.7|105821.7|105873.8|105823.8|105852.5|105802.5|22
1725268800000|2024-09-02 09:20:00|105871.8|105821.8|105876.8|105826.8|105876.8|105826.8|105871.1|105821.1|17
1725268810000|2024-09-02 09:20:10|105877.2|105827.2|105889.8|105839.8|105889.8|105839.8|105877.2|105827.2|11
1725268820000|2024-09-02 09:20:20|105890.4|105840.4|105884.5|105834.5|105890.8|105840.8|105883.6|105833.6|22
1725268830000|2024-09-02 09:20:30|105884.7|105834.7|105885.9|105835.9|105889.1|105839.1|105884.5|105834.5|20
1725268840000|2024-09-02 09:20:40|105885.6|105835.6|105858.9|105808.9|105885.6|105835.6|105857.4|105807.4|40
1725268850000|2024-09-02 09:20:50|105858.6|105808.6|105847.5|105797.5|105858.6|105808.6|105845.2|105795.2|35
1725268860000|2024-09-02 09:21:00|105847.4|105797.4|105852.4|105802.4|105854.6|105804.6|105846.8|105796.8|35
1725268870000|2024-09-02 09:21:10|105852.1|105802.1|105853.2|105803.2|105853.6|105803.6|105851.3|105801.3|17
1725268880000|2024-09-02 09:21:20|105853.6|105803.6|105855.2|105805.2|105855.2|105805.2|105852.4|105802.4|11
1725268890000|2024-09-02 09:21:30|105855|105805|105856|105806|105856.8|105806.8|105855|105805|19
1725268900000|2024-09-02 09:21:40|105856.3|105806.3|105855.8|105805.8|105866.2|105816.2|105855.3|105805.3|36
1725268910000|2024-09-02 09:21:50|105855.9|105805.9|105845.7|105795.7|105856.5|105806.5|105845.2|105795.2|28
1725268920000|2024-09-02 09:22:00|105846.1|105796.1|105849.8|105799.8|105851.4|105801.4|105845.2|105795.2|32
1725268930000|2024-09-02 09:22:10|105849.7|105799.7|105847.5|105797.5|105850.3|105800.3|105845.6|105795.6|29
1725268940000|2024-09-02 09:22:20|105847.2|105797.2|105844|105794|105847.2|105797.2|105839.7|105789.7|27
1725268950000|2024-09-02 09:22:30|105843.7|105793.7|105846|105796|105848.1|105798.1|105843|105793|33
1725268960000|2024-09-02 09:22:40|105846.1|105796.1|105842|105792|105850.7|105800.7|105842|105792|27
1725268970000|2024-09-02 09:22:50|105841.4|105791.4|105846.9|105796.9|105846.9|105796.9|105841.2|105791.2|18
1725268980000|2024-09-02 09:23:00|105847.2|105797.2|105853.5|105803.5|105853.5|105803.5|105845.7|105795.7|23
1725268990000|2024-09-02 09:23:10|105853.1|105803.1|105849.6|105799.6|105855.2|105805.2|105849.6|105799.6|20
1725269000000|2024-09-02 09:23:20|105848.3|105798.3|105813|105763|105848.3|105798.3|105813|105763|37
1725269010000|2024-09-02 09:23:30|105812|105762|105813.1|105763.1|105814.2|105764.2|105810.6|105760.6|22
1725269020000|2024-09-02 09:23:40|105813.3|105763.3|105826.7|105776.7|105828.1|105778.1|105813.3|105763.3|38
1725269030000|2024-09-02 09:23:50|105826.3|105776.3|105820.5|105770.5|105826.3|105776.3|105819|105769|39
1725269040000|2024-09-02 09:24:00|105820.6|105770.6|105812.4|105762.4|105822.1|105772.1|105810.8|105760.8|52
1725269050000|2024-09-02 09:24:10|105812.8|105762.8|105800|105750|105813.9|105763.9|105800|105750|56
1725269060000|2024-09-02 09:24:20|105800.8|105750.8|105798.7|105748.7|105804.7|105754.7|105798.7|105748.7|47
1725269070000|2024-09-02 09:24:30|105799|105749|105784.5|105734.5|105799|105749|105783|105733|42
1725269080000|2024-09-02 09:24:40|105785|105735|105792.7|105742.7|105792.7|105742.7|105785|105735|32
1725269090000|2024-09-02 09:24:50|105792.2|105742.2|105801.9|105751.9|105814.1|105764.1|105792.1|105742.1|50
1725269100000|2024-09-02 09:25:00|105805.2|105755.2|105813.5|105763.5|105814.1|105764.1|105805.2|105755.2|37
1725269110000|2024-09-02 09:25:10|105813.1|105763.1|105816.8|105766.8|105822.9|105772.9|105813.1|105763.1|34
1725269120000|2024-09-02 09:25:20|105816.4|105766.4|105798|105748|105816.8|105766.8|105796.7|105746.7|29
1725269130000|2024-09-02 09:25:30|105798.3|105748.3|105795.4|105745.4|105798.5|105748.5|105794.8|105744.8|15
1725269140000|2024-09-02 09:25:40|105795.3|105745.3|105793.2|105743.2|105795.3|105745.3|105792.8|105742.8|8
1725269150000|2024-09-02 09:25:50|105793.3|105743.3|105782.7|105732.7|105793.4|105743.4|105782.1|105732.1|32
1725269160000|2024-09-02 09:26:00|105782.2|105732.2|105771.5|105721.5|105782.6|105732.6|105771.5|105721.5|15
1725269170000|2024-09-02 09:26:10|105772|105722|105756|105706|105776.4|105726.4|105751.1|105701.1|43
1725269180000|2024-09-02 09:26:20|105756.3|105706.3|105757.4|105707.4|105758.5|105708.5|105756.1|105706.1|26
1725269190000|2024-09-02 09:26:30|105757.7|105707.7|105750.6|105700.6|105757.7|105707.7|105750.2|105700.2|16
1725269200000|2024-09-02 09:26:40|105750.4|105700.4|105748.2|105698.2|105750.4|105700.4|105745.7|105695.7|22
1725269210000|2024-09-02 09:26:50|105750.3|105700.3|105754.8|105704.8|105758.1|105708.1|105747.6|105697.6|38
1725269220000|2024-09-02 09:27:00|105754.9|105704.9|105764.5|105714.5|105764.5|105714.5|105752.3|105702.3|47
1725269230000|2024-09-02 09:27:10|105764.2|105714.2|105764.2|105714.2|105765.7|105715.7|105763.5|105713.5|26
1725269240000|2024-09-02 09:27:20|105763.5|105713.5|105758.2|105708.2|105763.5|105713.5|105757.5|105707.5|23
1725269250000|2024-09-02 09:27:30|105756.7|105706.7|105757.9|105707.9|105757.9|105707.9|105755|105705|23
1725269260000|2024-09-02 09:27:40|105758.1|105708.1|105757.5|105707.5|105758.3|105708.3|105755.1|105705.1|12
1725269270000|2024-09-02 09:27:50|105757.3|105707.3|105755.3|105705.3|105760.1|105710.1|105754.6|105704.6|33
1725269280000|2024-09-02 09:28:00|105755.5|105705.5|105763.9|105713.9|105763.9|105713.9|105755.5|105705.5|18
1725269290000|2024-09-02 09:28:10|105764.1|105714.1|105775.5|105725.5|105776.6|105726.6|105764.1|105714.1|17
1725269300000|2024-09-02 09:28:20|105775.7|105725.7|105782.5|105732.5|105785|105735|105775.4|105725.4|18
1725269310000|2024-09-02 09:28:30|105782.9|105732.9|105776.1|105726.1|105783.6|105733.6|105774.8|105724.8|40
1725269320000|2024-09-02 09:28:40|105776.8|105726.8|105771.9|105721.9|105777.6|105727.6|105769|105719|18
1725269330000|2024-09-02 09:28:50|105772.3|105722.3|105771.6|105721.6|105778.3|105728.3|105770.9|105720.9|21
1725269340000|2024-09-02 09:29:00|105771.9|105721.9|105768|105718|105771.9|105721.9|105762.8|105712.8|25
1725269350000|2024-09-02 09:29:10|105767.4|105717.4|105762.6|105712.6|105767.4|105717.4|105759.3|105709.3|19
1725269360000|2024-09-02 09:29:20|105762.8|105712.8|105764.3|105714.3|105765|105715|105761.7|105711.7|17
1725269370000|2024-09-02 09:29:30|105764.2|105714.2|105762.8|105712.8|105764.9|105714.9|105762.8|105712.8|14
1725269380000|2024-09-02 09:29:40|105763.1|105713.1|105766.6|105716.6|105766.9|105716.9|105762.9|105712.9|11
1725269390000|2024-09-02 09:29:50|105765.2|105715.2|105772.9|105722.9|105773.7|105723.7|105765.2|105715.2|25
1725269400000|2024-09-02 09:30:00|105773.3|105723.3|105785.9|105735.9|105786.2|105736.2|105773.3|105723.3|24
1725269410000|2024-09-02 09:30:10|105786.7|105736.7|105778.7|105728.7|105793.3|105743.3|105778.7|105728.7|51
1725269420000|2024-09-02 09:30:20|105778|105728|105807.4|105757.4|105807.4|105757.4|105777.7|105727.7|44
1725269430000|2024-09-02 09:30:30|105809.7|105759.7|105783.5|105758.5|105814.8|105767|105783.4|105758.4|43
1725269440000|2024-09-02 09:30:40|105783.4|105758.4|105783.1|105758.1|105784.4|105759.4|105783.1|105758.1|12
1725269450000|2024-09-02 09:30:50|105782.9|105757.9|105790.7|105740.7|105796.5|105759.6|105782.6|105740.7|17
1725269460000|2024-09-02 09:31:00|105791.2|105741.2|105755.7|105705.7|105792.2|105742.2|105749.6|105699.6|41
1725269470000|2024-09-02 09:31:10|105756.4|105706.4|105756.8|105706.8|105760.9|105710.9|105754.7|105704.7|35
1725269480000|2024-09-02 09:31:20|105757.8|105707.8|105757.3|105707.3|105757.8|105707.8|105752.3|105702.3|21
1725269490000|2024-09-02 09:31:30|105757.1|105707.1|105761|105711|105761.6|105711.6|105757.1|105707.1|22
1725269500000|2024-09-02 09:31:40|105760.8|105710.8|105757.3|105707.3|105761.2|105711.2|105757|105707|13
1725269510000|2024-09-02 09:31:50|105757|105707|105762.7|105712.7|105763.7|105713.7|105757|105707|13
1725269520000|2024-09-02 09:32:00|105763.3|105713.3|105764.8|105714.8|105766.6|105716.6|105762.3|105712.3|21
1725269530000|2024-09-02 09:32:10|105765|105715|105766.9|105716.9|105770|105720|105765|105715|27
1725269540000|2024-09-02 09:32:20|105766|105716|105733.6|105708.6|105766|105724.9|105724.7|105699.7|36
1725269550000|2024-09-02 09:32:30|105732.9|105707.9|105720.5|105670.5|105744.4|105711|105719.2|105669.2|53
1725269560000|2024-09-02 09:32:40|105720.6|105670.6|105710.8|105660.8|105720.9|105670.9|105701.7|105651.7|36
1725269570000|2024-09-02 09:32:50|105710.6|105660.6|105715.7|105665.7|105715.7|105665.7|105707.7|105657.7|15
1725269580000|2024-09-02 09:33:00|105714.4|105664.4|105725|105675|105729.6|105679.6|105713.7|105663.7|35
1725269590000|2024-09-02 09:33:10|105725.1|105675.1|105720.9|105670.9|105725.2|105675.2|105720.3|105670.3|16
1725269600000|2024-09-02 09:33:20|105720.2|105670.2|105720.2|105670.2|105721.2|105671.2|105718.6|105668.6|22
1725269610000|2024-09-02 09:33:30|105720.1|105670.1|105712.9|105662.9|105723.6|105673.6|105712.9|105662.9|46
1725269620000|2024-09-02 09:33:40|105712.6|105662.6|105705.5|105655.5|105712.6|105662.6|105697.7|105647.7|44
1725269630000|2024-09-02 09:33:50|105705.9|105655.9|105694.1|105644.1|105705.9|105655.9|105694.1|105644.1|37
1725269640000|2024-09-02 09:34:00|105693.9|105643.9|105678.7|105628.7|105694.1|105644.1|105672.2|105622.2|54
1725269650000|2024-09-02 09:34:10|105678.1|105628.1|105679.2|105629.2|105680.9|105630.9|105678.1|105628.1|20
1725269660000|2024-09-02 09:34:20|105679.5|105629.5|105675.3|105625.3|105679.5|105629.5|105675.3|105625.3|14
1725269670000|2024-09-02 09:34:30|105675.7|105625.7|105684.2|105634.2|105688.3|105638.3|105675.7|105625.7|41
1725269680000|2024-09-02 09:34:40|105684.4|105634.4|105679.2|105629.2|105684.5|105634.5|105674.2|105624.2|42
1725269690000|2024-09-02 09:34:50|105678.7|105628.7|105677.6|105627.6|105679.9|105629.9|105677|105627|45
1725269700000|2024-09-02 09:35:00|105677.4|105627.4|105669.3|105619.3|105677.8|105627.8|105668|105618|33
1725269710000|2024-09-02 09:35:10|105669.4|105619.4|105659.7|105609.7|105669.4|105619.4|105659.1|105609.1|19
1725269720000|2024-09-02 09:35:20|105659.4|105609.4|105657.9|105607.9|105660.7|105610.7|105657.9|105607.9|14
1725269730000|2024-09-02 09:35:30|105658|105608|105681.3|105631.3|105682|105632|105657.4|105607.4|37
1725269740000|2024-09-02 09:35:40|105681.8|105631.8|105677.6|105627.6|105686.6|105649.2|105670.1|105625.7|57
1725269750000|2024-09-02 09:35:50|105683.2|105633.2|105677.4|105627.4|105684.2|105634.2|105674.1|105624.1|61
1725269760000|2024-09-02 09:36:00|105678.1|105628.1|105676.6|105626.6|105678.6|105628.6|105673.5|105623.5|28
1725269770000|2024-09-02 09:36:10|105676.4|105626.4|105680.6|105630.6|105680.6|105630.6|105675.6|105625.6|14
1725269780000|2024-09-02 09:36:20|105679.8|105629.8|105688.4|105638.4|105695.4|105645.8|105670.8|105629.8|27
1725269790000|2024-09-02 09:36:30|105688.3|105638.3|105695.5|105645.5|105695.7|105645.7|105687.8|105637.8|24
1725269800000|2024-09-02 09:36:40|105695.9|105645.9|105715.3|105665.3|105716.5|105666.5|105695.9|105645.9|43
1725269810000|2024-09-02 09:36:50|105715.1|105665.1|105708.1|105658.1|105716.3|105666.3|105708.1|105658.1|25
1725269820000|2024-09-02 09:37:00|105708.4|105658.4|105707.5|105657.5|105708.4|105658.4|105707.3|105657.3|8
1725269830000|2024-09-02 09:37:10|105707.2|105657.2|105692.1|105642.1|105715.2|105665.2|105692.1|105642.1|42
1725269840000|2024-09-02 09:37:20|105692.6|105642.6|105680.2|105630.2|105694.3|105644.3|105680.1|105630.1|34
1725269850000|2024-09-02 09:37:30|105680.6|105630.6|105680.3|105630.3|105688.6|105638.6|105680.3|105630.3|25
1725269860000|2024-09-02 09:37:40|105680.2|105630.2|105671.9|105621.9|105682.3|105632.3|105670.4|105620.4|28
1725269870000|2024-09-02 09:37:50|105671.7|105621.7|105659.3|105609.3|105671.7|105621.7|105658.6|105608.6|32
1725269880000|2024-09-02 09:38:00|105659.1|105609.1|105659.6|105609.6|105660.2|105610.2|105657.4|105607.4|8
1725269890000|2024-09-02 09:38:10|105659.5|105609.5|105664.4|105614.4|105664.4|105614.4|105654.7|105604.7|19
1725269900000|2024-09-02 09:38:20|105664.2|105614.2|105659.5|105609.5|105664.4|105614.4|105659.5|105609.5|12
1725269910000|2024-09-02 09:38:30|105661|105611|105669.1|105619.1|105669.5|105619.5|105659.3|105609.3|17
1725269920000|2024-09-02 09:38:40|105669|105619|105671.8|105621.8|105672.1|105622.1|105669|105619|12
1725269930000|2024-09-02 09:38:50|105671.9|105621.9|105670.8|105620.8|105671.9|105621.9|105670.8|105620.8|7
1725269940000|2024-09-02 09:39:00|105670.9|105620.9|105672.1|105622.1|105672.1|105622.1|105670.9|105620.9|6
1725269950000|2024-09-02 09:39:10|105672|105622|105663.3|105613.3|105672|105622|105658.1|105608.1|25
1725269960000|2024-09-02 09:39:20|105663.5|105613.5|105660.8|105610.8|105663.5|105613.5|105659.4|105609.4|20
1725269970000|2024-09-02 09:39:30|105660.9|105610.9|105666|105616|105671.9|105621.9|105660.9|105610.9|25
1725269980000|2024-09-02 09:39:40|105666.7|105616.7|105669.7|105619.7|105669.7|105619.7|105666.5|105616.5|6
1725269990000|2024-09-02 09:39:50|105670|105620|105670.4|105620.4|105670.5|105620.5|105669.7|105619.7|7
1725270000000|2024-09-02 09:40:00|105670.5|105620.5|105687.9|105637.9|105688.7|105638.7|105670.4|105620.4|11
1725270010000|2024-09-02 09:40:10|105688.2|105638.2|105687|105637|105688.6|105638.6|105686.6|105636.6|10
1725270020000|2024-09-02 09:40:20|105686.9|105636.9|105682.3|105632.3|105686.9|105636.9|105680.8|105630.8|12
1725270030000|2024-09-02 09:40:30|105682.4|105632.4|105681.6|105631.6|105684|105634|105681.4|105631.4|19
1725270040000|2024-09-02 09:40:40|105681.7|105631.7|105690.7|105640.7|105690.7|105640.7|105681.7|105631.7|21
1725270050000|2024-09-02 09:40:50|105690.3|105640.3|105707|105657|105711.2|105661.2|105689.2|105639.2|27
1725270060000|2024-09-02 09:41:00|105706.3|105656.3|105692.6|105642.6|105706.3|105656.3|105691.3|105641.3|19
1725270070000|2024-09-02 09:41:10|105692.5|105642.5|105694|105644|105695.6|105645.6|105692.5|105642.5|15
1725270080000|2024-09-02 09:41:20|105694.5|105644.5|105695.8|105645.8|105699.2|105649.2|105694.5|105644.5|12
1725270090000|2024-09-02 09:41:30|105694.5|105644.5|105698.1|105648.1|105698.1|105648.1|105694.4|105644.4|10
1725270100000|2024-09-02 09:41:40|105698|105648|105709.4|105659.4|105709.4|105659.4|105697.8|105647.8|27
1725270110000|2024-09-02 09:41:50|105709.6|105659.6|105711.7|105661.7|105711.7|105661.7|105708.5|105658.5|22
1725270120000|2024-09-02 09:42:00|105712|105662|105715.9|105665.9|105715.9|105665.9|105712|105662|20
1725270130000|2024-09-02 09:42:10|105715.8|105665.8|105712.9|105662.9|105715.8|105665.8|105708.6|105658.6|20
1725270140000|2024-09-02 09:42:20|105713.1|105663.1|105720.3|105670.3|105720.3|105670.3|105712.6|105662.6|11
1725270150000|2024-09-02 09:42:30|105720.8|105670.8|105726.2|105676.2|105726.2|105676.2|105720.8|105670.8|20
1725270160000|2024-09-02 09:42:40|105726.6|105676.6|105721.3|105671.3|105727.4|105677.4|105721.3|105671.3|19
1725270170000|2024-09-02 09:42:50|105720.9|105670.9|105718.1|105668.1|105721|105671|105717.5|105667.5|16
1725270180000|2024-09-02 09:43:00|105717.7|105667.7|105717.8|105667.8|105718.3|105668.3|105717.7|105667.7|6
1725270190000|2024-09-02 09:43:10|105717.7|105667.7|105717.4|105667.4|105717.7|105667.7|105717.4|105667.4|4
1725270200000|2024-09-02 09:43:20|105717.5|105667.5|105725.1|105675.1|105729.7|105679.7|105716.5|105666.5|15
1725270210000|2024-09-02 09:43:30|105724.4|105674.4|105709.4|105659.4|105725.1|105675.1|105709.3|105659.3|21
1725270220000|2024-09-02 09:43:40|105709.3|105659.3|105699.5|105649.5|105715.3|105665.3|105698.6|105648.6|19
1725270230000|2024-09-02 09:43:50|105700|105650|105702.1|105652.1|105702.1|105652.1|105700|105650|11
1725270240000|2024-09-02 09:44:00|105702.3|105652.3|105701.3|105651.3|105702.5|105652.5|105701.3|105651.3|8
1725270250000|2024-09-02 09:44:10|105702.3|105652.3|105691.9|105641.9|105702.3|105652.3|105686|105636|26
1725270260000|2024-09-02 09:44:20|105692.2|105642.2|105710|105660|105710|105660|105692.2|105642.2|19
1725270270000|2024-09-02 09:44:30|105710.5|105660.5|105706.5|105656.5|105710.9|105660.9|105706.5|105656.5|17
1725270280000|2024-09-02 09:44:40|105706|105656|105706.1|105656.1|105706.1|105656.1|105703.8|105653.8|15
1725270290000|2024-09-02 09:44:50|105705.9|105655.9|105704.1|105654.1|105706.2|105656.2|105703.9|105653.9|11
1725270300000|2024-09-02 09:45:00|105704.5|105654.5|105708.4|105658.4|105708.4|105658.4|105704.2|105654.2|8
1725270310000|2024-09-02 09:45:10|105708.6|105658.6|105719.7|105669.7|105720.4|105670.4|105708.6|105658.6|27
1725270320000|2024-09-02 09:45:20|105719.4|105669.4|105717.6|105667.6|105719.4|105669.4|105714.1|105664.1|25
1725270330000|2024-09-02 09:45:30|105717.9|105667.9|105712.4|105662.4|105717.9|105667.9|105712.3|105662.3|19
1725270340000|2024-09-02 09:45:40|105712.1|105662.1|105716.2|105666.2|105718.8|105668.8|105707|105657|20
1725270350000|2024-09-02 09:45:50|105717.1|105667.1|105721.6|105671.6|105724.2|105674.2|105716.2|105666.2|19
1725270360000|2024-09-02 09:46:00|105721.4|105671.4|105727.3|105677.3|105727.3|105677.3|105720.9|105670.9|9
1725270370000|2024-09-02 09:46:10|105726.2|105676.2|105736.4|105686.4|105736.4|105686.4|105723|105673|25
1725270380000|2024-09-02 09:46:20|105736.5|105686.5|105741.6|105691.6|105741.6|105691.6|105735.1|105685.1|18
1725270390000|2024-09-02 09:46:30|105741.1|105691.1|105750.1|105700.1|105754.7|105717.8|105740.7|105691.1|17
1725270400000|2024-09-02 09:46:40|105749.5|105699.5|105749.2|105699.2|105749.5|105699.5|105748|105698|9
1725270410000|2024-09-02 09:46:50|105748|105698|105750|105700|105750.8|105700.8|105747.5|105697.5|16
1725270420000|2024-09-02 09:47:00|105749.7|105699.7|105751.4|105701.4|105752|105702|105749.3|105699.3|13
1725270430000|2024-09-02 09:47:10|105751.1|105701.1|105748.2|105698.2|105751.2|105701.2|105745.7|105695.7|17
1725270440000|2024-09-02 09:47:20|105748.1|105698.1|105748|105698|105748.6|105698.6|105747.6|105697.6|12
1725270450000|2024-09-02 09:47:30|105747.3|105697.3|105740.9|105690.9|105748.2|105698.2|105739.4|105689.4|21
1725270460000|2024-09-02 09:47:40|105739.7|105689.7|105738|105688|105745.8|105695.8|105736.5|105686.5|28
1725270470000|2024-09-02 09:47:50|105737.3|105687.3|105743.5|105693.5|105743.5|105693.5|105732.9|105682.9|34
1725270480000|2024-09-02 09:48:00|105743|105693|105739.7|105689.7|105743|105693|105736.8|105686.8|26
1725270490000|2024-09-02 09:48:10|105738.9|105688.9|105743.1|105693.1|105743.1|105693.1|105738.9|105688.9|17
1725270500000|2024-09-02 09:48:20|105743.2|105693.2|105743.2|105693.2|105743.2|105693.2|105742.8|105692.8|7
1725270510000|2024-09-02 09:48:30|105743|105693|105727.5|105677.5|105748.7|105698.7|105727.5|105677.5|30
1725270520000|2024-09-02 09:48:40|105728.6|105678.6|105725|105675|105728.6|105678.6|105724|105674|14
1725270530000|2024-09-02 09:48:50|105725.3|105675.3|105726.7|105676.7|105727.8|105677.8|105724|105674|22
1725270540000|2024-09-02 09:49:00|105726.8|105676.8|105735.4|105685.4|105736.3|105686.3|105726.2|105676.2|22
1725270550000|2024-09-02 09:49:10|105735.9|105685.9|105729.1|105679.1|105752|105702|105727.1|105677.1|37
1725270560000|2024-09-02 09:49:20|105728.1|105678.1|105725.4|105675.4|105729.1|105679.1|105725.3|105675.3|30
1725270570000|2024-09-02 09:49:30|105727.8|105677.8|105715.1|105665.1|105727.8|105677.8|105714|105664|43
1725270580000|2024-09-02 09:49:40|105714.4|105664.4|105728.6|105678.6|105728.8|105678.8|105714.4|105664.4|18
1725270590000|2024-09-02 09:49:50|105727.3|105677.3|105741.1|105691.1|105741.1|105691.1|105727.3|105677.3|20
1725270600000|2024-09-02 09:50:00|105741.5|105691.5|105746.1|105696.1|105759.2|105709.2|105741.5|105691.5|39
1725270610000|2024-09-02 09:50:10|105748.6|105698.6|105755.2|105705.2|105755.8|105705.8|105746.3|105696.3|26
1725270620000|2024-09-02 09:50:20|105755.7|105705.7|105750.6|105700.6|105758.6|105708.6|105749.7|105699.7|25
1725270630000|2024-09-02 09:50:30|105750.7|105700.7|105751.6|105701.6|105751.9|105701.9|105750.4|105700.4|10
1725270640000|2024-09-02 09:50:40|105751.5|105701.5|105750.5|105700.5|105751.5|105701.5|105750.5|105700.5|5
1725270650000|2024-09-02 09:50:50|105749.7|105699.7|105752.1|105702.1|105752.1|105702.1|105748.8|105698.8|18
1725270660000|2024-09-02 09:51:00|105752.5|105702.5|105757|105707|105759.8|105709.8|105752.5|105702.5|23
1725270670000|2024-09-02 09:51:10|105756.9|105706.9|105757.9|105707.9|105760.2|105710.2|105755.5|105705.5|27
1725270680000|2024-09-02 09:51:20|105758|105708|105770.8|105720.8|105776.7|105726.7|105756.4|105706.4|35
1725270690000|2024-09-02 09:51:30|105770.9|105720.9|105773.1|105723.1|105776.1|105726.1|105770.8|105720.8|22
1725270700000|2024-09-02 09:51:40|105773|105723|105764.3|105714.3|105773|105723|105764.2|105714.2|14
1725270710000|2024-09-02 09:51:50|105764|105714|105761.7|105711.7|105764|105714|105761.5|105711.5|20
1725270720000|2024-09-02 09:52:00|105761.5|105711.5|105773.7|105723.7|105773.7|105723.7|105761.2|105711.2|30
1725270730000|2024-09-02 09:52:10|105774|105724|105799.7|105749.7|105800.4|105750.4|105774|105724|58
1725270740000|2024-09-02 09:52:20|105799.4|105749.4|105800.7|105750.7|105802.7|105752.7|105796.9|105746.9|33
1725270750000|2024-09-02 09:52:30|105800.8|105750.8|105797.9|105747.9|105807.7|105757.7|105797.9|105747.9|35
1725270760000|2024-09-02 09:52:40|105799.4|105749.4|105798.2|105748.2|105799.4|105749.4|105795.3|105745.3|31
1725270770000|2024-09-02 09:52:50|105798.6|105748.6|105807.7|105757.7|105808.9|105758.9|105798.6|105748.6|36
1725270780000|2024-09-02 09:53:00|105807.4|105757.4|105813.7|105763.7|105814.5|105764.5|105805.9|105755.9|36
1725270790000|2024-09-02 09:53:10|105814|105764|105819|105769|105819.8|105769.8|105810.7|105760.7|33
1725270800000|2024-09-02 09:53:20|105819.4|105769.4|105821|105771|105821.9|105771.9|105819.4|105769.4|18
1725270810000|2024-09-02 09:53:30|105821.1|105771.1|105822.1|105772.1|105824|105774|105819.2|105769.2|43
1725270820000|2024-09-02 09:53:40|105822.2|105772.2|105819.9|105769.9|105823.3|105773.3|105818.8|105768.8|31
1725270830000|2024-09-02 09:53:50|105819.3|105769.3|105818.1|105768.1|105819.7|105769.7|105817|105767|18
1725270840000|2024-09-02 09:54:00|105817.8|105767.8|105799.3|105749.3|105818.4|105768.4|105799.3|105749.3|35
1725270850000|2024-09-02 09:54:10|105798.7|105748.7|105802|105752|105802.6|105752.6|105798.7|105748.7|32
1725270860000|2024-09-02 09:54:20|105801.8|105751.8|105798.7|105748.7|105801.8|105751.8|105796.6|105746.6|19
1725270870000|2024-09-02 09:54:30|105799.2|105749.2|105787.6|105737.6|105799.2|105749.2|105787.6|105737.6|17
1725270880000|2024-09-02 09:54:40|105788.1|105738.1|105792.4|105742.4|105792.4|105742.4|105787.6|105737.6|30
1725270890000|2024-09-02 09:54:50|105791.8|105741.8|105791.5|105741.5|105793.2|105743.2|105791.2|105741.2|20
1725270900000|2024-09-02 09:55:00|105792.6|105742.6|105792.1|105742.1|105793.9|105743.9|105790.5|105740.5|31
1725270910000|2024-09-02 09:55:10|105793.3|105743.3|105791|105741|105793.4|105743.4|105789.7|105739.7|23
1725270920000|2024-09-02 09:55:20|105791.2|105741.2|105813.7|105763.7|105813.7|105763.7|105791.2|105741.2|15
1725270930000|2024-09-02 09:55:30|105813.8|105763.8|105799.5|105749.5|105814.3|105764.3|105798.2|105748.2|27
1725270940000|2024-09-02 09:55:40|105798.7|105748.7|105786|105736|105799.5|105749.5|105784.6|105734.6|38
1725270950000|2024-09-02 09:55:50|105785.7|105735.7|105787.1|105737.1|105789.9|105739.9|105785.4|105735.4|29
1725270960000|2024-09-02 09:56:00|105787.4|105737.4|105789.5|105739.5|105789.7|105739.7|105787.4|105737.4|16
1725270970000|2024-09-02 09:56:10|105789.6|105739.6|105785.1|105735.1|105789.7|105739.7|105784.9|105734.9|18
1725270980000|2024-09-02 09:56:20|105785.9|105735.9|105789.4|105739.4|105789.4|105739.4|105785.9|105735.9|11
1725270990000|2024-09-02 09:56:30|105789.5|105739.5|105780.4|105730.4|105789.5|105739.5|105780.4|105730.4|17
1725271000000|2024-09-02 09:56:40|105782.6|105732.6|105790.3|105740.3|105792.5|105742.5|105782.6|105732.6|27
1725271010000|2024-09-02 09:56:50|105789.7|105739.7|105790.8|105740.8|105793.1|105743.1|105789.4|105739.4|13
1725271020000|2024-09-02 09:57:00|105791.4|105741.4|105784.3|105734.3|105791.4|105741.4|105777.9|105727.9|36
1725271030000|2024-09-02 09:57:10|105784|105734|105784.7|105734.7|105785|105735|105783.3|105733.3|22
1725271040000|2024-09-02 09:57:20|105784.6|105734.6|105778.2|105728.2|105784.7|105734.7|105774.7|105724.7|22
1725271050000|2024-09-02 09:57:30|105779.7|105729.7|105785.6|105735.6|105785.6|105735.6|105779.7|105729.7|18
1725271060000|2024-09-02 09:57:40|105785.3|105735.3|105777.3|105727.3|105785.6|105735.6|105775.6|105725.6|24
1725271070000|2024-09-02 09:57:50|105778.3|105728.3|105779.4|105729.4|105779.4|105729.4|105777.6|105727.6|17
1725271080000|2024-09-02 09:58:00|105778.8|105728.8|105765.3|105715.3|105779.1|105729.1|105764.4|105714.4|44
1725271090000|2024-09-02 09:58:10|105765.6|105715.6|105764.1|105714.1|105765.6|105715.6|105760.4|105710.4|41
1725271100000|2024-09-02 09:58:20|105762.6|105712.6|105757.1|105707.1|105762.8|105712.8|105755.6|105705.6|29
1725271110000|2024-09-02 09:58:30|105758.2|105708.2|105746.8|105696.8|105759.3|105709.3|105745.3|105695.3|33
1725271120000|2024-09-02 09:58:40|105745.5|105695.5|105738.2|105688.2|105746.8|105696.8|105737.5|105687.5|39
1725271130000|2024-09-02 09:58:50|105737.6|105687.6|105740.1|105690.1|105740.9|105690.9|105737.6|105687.6|43
1725271140000|2024-09-02 09:59:00|105739.7|105689.7|105754.5|105704.5|105754.5|105704.5|105739.3|105689.3|30
1725271150000|2024-09-02 09:59:10|105754|105704|105752.1|105702.1|105757|105707|105751|105701|24
1725271160000|2024-09-02 09:59:20|105752.7|105702.7|105752.5|105702.5|105756|105706|105752.5|105702.5|28
1725271170000|2024-09-02 09:59:30|105751.9|105701.9|105752.2|105702.2|105753|105703|105751.9|105701.9|9
1725271180000|2024-09-02 09:59:40|105751.9|105701.9|105758.9|105708.9|105763.9|105713.9|105751.9|105701.9|21
1725271190000|2024-09-02 09:59:50|105759.5|105709.5|105759|105709|105760.2|105710.2|105758|105708|22
1725271200000|2024-09-02 10:00:00|105757.3|105707.3|105755.5|105705.5|105757.3|105707.3|105754.4|105704.4|33
1725271210000|2024-09-02 10:00:10|105756|105706|105757.2|105707.2|105757.2|105707.2|105755.1|105705.1|17
1725271220000|2024-09-02 10:00:20|105757.6|105707.6|105778.2|105728.2|105778.2|105728.2|105757.6|105707.6|31
1725271230000|2024-09-02 10:00:30|105778|105728|105783.2|105733.2|105783.4|105733.4|105778|105728|28
1725271240000|2024-09-02 10:00:40|105783.4|105733.4|105778.2|105728.2|105787.6|105737.6|105778.2|105728.2|23
1725271250000|2024-09-02 10:00:50|105778.6|105728.6|105777.8|105727.8|105778.8|105728.8|105766.9|105716.9|28
1725271260000|2024-09-02 10:01:00|105778.4|105728.4|105766.1|105716.1|105778.4|105728.4|105766|105716|34
1725271270000|2024-09-02 10:01:10|105766|105716|105766|105716|105766.4|105716.4|105765.3|105715.3|9
1725271280000|2024-09-02 10:01:20|105765.1|105715.1|105754.9|105704.9|105766|105716|105753|105703|22
1725271290000|2024-09-02 10:01:30|105754.3|105704.3|105770.7|105720.7|105770.7|105720.7|105742.6|105692.6|44
1725271300000|2024-09-02 10:01:40|105770.9|105720.9|105769.6|105719.6|105771.8|105721.8|105769.3|105719.3|20
1725271310000|2024-09-02 10:01:50|105769.5|105719.5|105776.9|105726.9|105777.5|105727.5|105767.8|105717.8|23
1725271320000|2024-09-02 10:02:00|105777|105727|105801.5|105751.5|105804.5|105754.5|105774.4|105724.4|61
1725271330000|2024-09-02 10:02:10|105803|105753|105810.6|105760.6|105810.8|105760.8|105799.5|105749.5|41
1725271340000|2024-09-02 10:02:20|105810|105760|105806.4|105756.4|105813.4|105763.4|105806.4|105756.4|34
1725271350000|2024-09-02 10:02:30|105805.2|105755.2|105797.3|105747.3|105805.2|105755.2|105796.4|105746.4|16
1725271360000|2024-09-02 10:02:40|105797.4|105747.4|105785.8|105735.8|105797.4|105747.4|105777.9|105727.9|39
1725271370000|2024-09-02 10:02:50|105785.9|105735.9|105790.4|105740.4|105790.4|105740.4|105785.9|105735.9|25
1725271380000|2024-09-02 10:03:00|105790.7|105740.7|105799|105749|105801|105751|105790.7|105740.7|46
1725271390000|2024-09-02 10:03:10|105799.1|105749.1|105810.2|105760.2|105815|105765|105799.1|105749.1|55
1725271400000|2024-09-02 10:03:20|105810.1|105760.1|105812.5|105762.5|105813.4|105763.4|105809.4|105759.4|27
1725271410000|2024-09-02 10:03:30|105813|105763|105828.4|105778.4|105834.5|105784.5|105813|105763|51
1725271420000|2024-09-02 10:03:40|105828|105778|105821.8|105771.8|105830.6|105780.6|105819.7|105769.7|44
1725271430000|2024-09-02 10:03:50|105821.7|105771.7|105819.4|105769.4|105821.7|105771.7|105817|105767|33
1725271440000|2024-09-02 10:04:00|105819.6|105769.6|105814|105764|105823.2|105773.2|105814|105764|44
1725271450000|2024-09-02 10:04:10|105814.4|105764.4|105834.7|105784.7|105838.7|105788.7|105812.2|105762.2|44
1725271460000|2024-09-02 10:04:20|105834.9|105784.9|105830.7|105780.7|105837.3|105787.3|105829.8|105779.8|50
1725271470000|2024-09-02 10:04:30|105832.1|105782.1|105836.4|105786.4|105837.9|105787.9|105828.4|105778.4|40
1725271480000|2024-09-02 10:04:40|105836.3|105786.3|105840|105790|105843.3|105793.3|105836.3|105786.3|34
1725271490000|2024-09-02 10:04:50|105839.8|105789.8|105835|105785|105840.3|105790.3|105834.6|105784.6|28
1725271500000|2024-09-02 10:05:00|105835.4|105785.4|105823.4|105773.4|105835.5|105785.5|105823|105773|46
1725271510000|2024-09-02 10:05:10|105818.8|105768.8|105817|105767|105819.4|105769.4|105814.3|105764.3|63
1725271520000|2024-09-02 10:05:20|105816.5|105766.5|105811.4|105761.4|105818.6|105768.6|105809.2|105759.2|59
1725271530000|2024-09-02 10:05:30|105813.5|105763.5|105811.1|105761.1|105814.6|105764.6|105808.8|105758.8|46
1725271540000|2024-09-02 10:05:40|105811.5|105761.5|105833.4|105783.4|105834.9|105784.9|105811.4|105761.4|48
1725271550000|2024-09-02 10:05:50|105834.4|105784.4|105841.3|105791.3|105843.2|105793.2|105831.9|105781.9|68
1725271560000|2024-09-02 10:06:00|105842.1|105792.1|105822.5|105772.5|105842.1|105792.1|105822.5|105772.5|46
1725271570000|2024-09-02 10:06:10|105822|105772|105821|105771|105823.3|105773.3|105817.4|105767.4|37
1725271580000|2024-09-02 10:06:20|105821.4|105771.4|105815|105765|105823.1|105773.1|105813.2|105763.2|40
1725271590000|2024-09-02 10:06:30|105815.2|105765.2|105817.5|105767.5|105818.7|105768.7|105814|105764|27
1725271600000|2024-09-02 10:06:40|105818.1|105768.1|105817.8|105767.8|105818.6|105768.6|105815.4|105765.4|29
1725271610000|2024-09-02 10:06:50|105818.6|105768.6|105820.2|105770.2|105822.3|105772.3|105817.6|105767.6|32
1725271620000|2024-09-02 10:07:00|105820.4|105770.4|105823.8|105773.8|105824.3|105774.3|105819.9|105769.9|33
1725271630000|2024-09-02 10:07:10|105823.9|105773.9|105839.1|105789.1|105844|105794|105822.6|105772.6|31
1725271640000|2024-09-02 10:07:20|105839.3|105789.3|105847.8|105797.8|105850.6|105800.6|105838.9|105788.9|40
1725271650000|2024-09-02 10:07:30|105847.7|105797.7|105845.7|105795.7|105848|105798|105843.9|105793.9|32
1725271660000|2024-09-02 10:07:40|105845.6|105795.6|105842.4|105792.4|105845.7|105795.7|105841.5|105791.5|25
1725271670000|2024-09-02 10:07:50|105842.7|105792.7|105840.6|105790.6|105843.2|105793.2|105837.8|105787.8|24
1725271680000|2024-09-02 10:08:00|105840.3|105790.3|105838.9|105788.9|105841.2|105791.2|105837|105787|37
1725271690000|2024-09-02 10:08:10|105838|105788|105842.9|105792.9|105843.9|105793.9|105838|105788|35
1725271700000|2024-09-02 10:08:20|105842.6|105792.6|105838.5|105788.5|105842.6|105792.6|105837.3|105787.3|26
1725271710000|2024-09-02 10:08:30|105838.4|105788.4|105831.2|105781.2|105838.4|105788.4|105831.2|105781.2|28
1725271720000|2024-09-02 10:08:40|105831.8|105781.8|105812|105762|105831.9|105781.9|105806.3|105756.3|50
1725271730000|2024-09-02 10:08:50|105811.6|105761.6|105812.6|105762.6|105812.9|105762.9|105811.6|105761.6|10
1725271740000|2024-09-02 10:09:00|105812.4|105762.4|105809.6|105759.6|105814.9|105764.9|105809.6|105759.6|24
1725271750000|2024-09-02 10:09:10|105809.5|105759.5|105814.5|105764.5|105814.6|105764.6|105809.5|105759.5|18
1725271760000|2024-09-02 10:09:20|105814.8|105764.8|105815.6|105765.6|105819.2|105769.2|105814.8|105764.8|32
1725271770000|2024-09-02 10:09:30|105814.5|105764.5|105813.5|105763.5|105815.6|105765.6|105811.4|105761.4|19
1725271780000|2024-09-02 10:09:40|105813.7|105763.7|105812.2|105762.2|105815.3|105765.3|105812.2|105762.2|15
1725271790000|2024-09-02 10:09:50|105812.7|105762.7|105802.1|105752.1|105812.9|105762.9|105802.1|105752.1|30
1725271800000|2024-09-02 10:10:00|105801.9|105751.9|105801.1|105751.1|105801.9|105751.9|105797.3|105747.3|34
1725271810000|2024-09-02 10:10:10|105800.3|105750.3|105795.1|105745.1|105800.3|105750.3|105791|105741|29
1725271820000|2024-09-02 10:10:20|105795.5|105745.5|105794.9|105744.9|105796.1|105746.1|105794.7|105744.7|9
1725271830000|2024-09-02 10:10:30|105795|105745|105794.4|105744.4|105797.2|105747.2|105793.7|105743.7|21
1725271840000|2024-09-02 10:10:40|105793.9|105743.9|105796.3|105746.3|105796.7|105746.7|105793.9|105743.9|22
1725271850000|2024-09-02 10:10:50|105795.9|105745.9|105804.4|105754.4|105805.4|105755.4|105793.4|105743.4|30
1725271860000|2024-09-02 10:11:00|105806.1|105756.1|105802.3|105752.3|105811.8|105761.8|105802.3|105752.3|48
1725271870000|2024-09-02 10:11:10|105801.9|105751.9|105796.9|105746.9|105803.1|105753.1|105796.8|105746.8|46
1725271880000|2024-09-02 10:11:20|105797|105747|105797.3|105747.3|105797.8|105747.8|105796.6|105746.6|12
1725271890000|2024-09-02 10:11:30|105797.4|105747.4|105799.6|105749.6|105799.6|105749.6|105797.4|105747.4|13
1725271900000|2024-09-02 10:11:40|105799.8|105749.8|105802.5|105752.5|105802.8|105752.8|105798.2|105748.2|27
1725271910000|2024-09-02 10:11:50|105802.6|105752.6|105806.4|105756.4|105807.4|105757.4|105802.6|105752.6|27
1725271920000|2024-09-02 10:12:00|105806.5|105756.5|105808.7|105758.7|105809|105759|105806|105756|21
1725271930000|2024-09-02 10:12:10|105809|105759|105809.3|105759.3|105809.3|105759.3|105807.7|105757.7|21
1725271940000|2024-09-02 10:12:20|105809.4|105759.4|105809|105759|105809.7|105759.7|105808.4|105758.4|13
1725271950000|2024-09-02 10:12:30|105808.9|105758.9|105813.5|105763.5|105814|105764|105805.7|105755.7|30
1725271960000|2024-09-02 10:12:40|105814.4|105764.4|105813.9|105763.9|105814.4|105764.4|105811.1|105761.1|13
1725271970000|2024-09-02 10:12:50|105814|105764|105813.8|105763.8|105814|105764|105813.8|105763.8|9
1725271980000|2024-09-02 10:13:00|105813|105763|105808.8|105758.8|105813.4|105763.4|105807.1|105757.1|14
1725271990000|2024-09-02 10:13:10|105809.3|105759.3|105802.3|105752.3|105809.3|105759.3|105802.3|105752.3|22
1725272000000|2024-09-02 10:13:20|105802.1|105752.1|105800|105750|105806.3|105756.3|105800|105750|25
1725272010000|2024-09-02 10:13:30|105800.7|105750.7|105808.6|105758.6|105808.9|105758.9|105800.7|105750.7|25
1725272020000|2024-09-02 10:13:40|105808.4|105758.4|105808.3|105758.3|105811.4|105761.4|105808.3|105758.3|13
1725272030000|2024-09-02 10:13:50|105808.4|105758.4|105806.1|105756.1|105810.5|105760.5|105805.6|105755.6|21
1725272040000|2024-09-02 10:14:00|105805.9|105755.9|105809.7|105759.7|105809.7|105759.7|105804|105754|22
1725272050000|2024-09-02 10:14:10|105810.8|105760.8|105817.5|105767.5|105819.7|105769.7|105810.8|105760.8|20
1725272060000|2024-09-02 10:14:20|105817.1|105767.1|105816.8|105766.8|105817.9|105767.9|105816.6|105766.6|12
1725272070000|2024-09-02 10:14:30|105816.7|105766.7|105818.3|105768.3|105818.3|105768.3|105816.5|105766.5|13
1725272080000|2024-09-02 10:14:40|105818.2|105768.2|105817|105767|105818.3|105768.3|105817|105767|16
1725272090000|2024-09-02 10:14:50|105816.9|105766.9|105818.1|105768.1|105818.5|105768.5|105816.1|105766.1|14
1725272100000|2024-09-02 10:15:00|105819.1|105769.1|105825.1|105775.1|105825.4|105775.4|105819.1|105769.1|12
1725272110000|2024-09-02 10:15:10|105824.9|105774.9|105824.8|105774.8|105826.6|105776.6|105823.7|105773.7|22
1725272120000|2024-09-02 10:15:20|105824.9|105774.9|105821.9|105771.9|105824.9|105774.9|105820.7|105770.7|19
1725272130000|2024-09-02 10:15:30|105822.4|105772.4|105825|105775|105825.8|105775.8|105821.3|105771.3|23
1725272140000|2024-09-02 10:15:40|105823.9|105773.9|105799.5|105749.5|105823.9|105773.9|105799.4|105749.4|26
1725272150000|2024-09-02 10:15:50|105799.4|105749.4|105802.1|105752.1|105810.7|105760.7|105799|105749|29
1725272160000|2024-09-02 10:16:00|105802.3|105752.3|105807.4|105757.4|105808|105758|105801.6|105751.6|22
1725272170000|2024-09-02 10:16:10|105807.3|105757.3|105807.9|105757.9|105807.9|105757.9|105806|105756|14
1725272180000|2024-09-02 10:16:20|105809.2|105759.2|105811.3|105761.3|105811.9|105761.9|105808.9|105758.9|16
1725272190000|2024-09-02 10:16:30|105810.2|105760.2|105811.5|105761.5|105813.2|105763.2|105809.9|105759.9|17
1725272200000|2024-09-02 10:16:40|105812|105762|105809.9|105759.9|105813.4|105763.4|105808.4|105758.4|21
1725272210000|2024-09-02 10:16:50|105809.3|105759.3|105805.9|105755.9|105809.3|105759.3|105805.8|105755.8|17
1725272220000|2024-09-02 10:17:00|105806|105756|105806.1|105756.1|105806.1|105756.1|105804.1|105754.1|11
1725272230000|2024-09-02 10:17:10|105805.6|105755.6|105797.4|105747.4|105809|105759|105792.7|105742.7|35
1725272240000|2024-09-02 10:17:20|105797.6|105747.6|105794.7|105744.7|105798.4|105748.4|105793.8|105743.8|27
1725272250000|2024-09-02 10:17:30|105794.9|105744.9|105789.9|105739.9|105796.3|105746.3|105787.9|105737.9|27
1725272260000|2024-09-02 10:17:40|105789.3|105739.3|105787.3|105737.3|105790.2|105740.2|105786.8|105736.8|27
1725272270000|2024-09-02 10:17:50|105787.4|105737.4|105787.6|105737.6|105790.6|105740.6|105782.1|105732.1|36
1725272280000|2024-09-02 10:18:00|105787.3|105737.3|105789.8|105739.8|105790.7|105740.7|105786.8|105736.8|29
1725272290000|2024-09-02 10:18:10|105790.3|105740.3|105789.6|105739.6|105791|105741|105789.6|105739.6|7
1725272300000|2024-09-02 10:18:20|105789.8|105739.8|105790|105740|105791.1|105741.1|105789.8|105739.8|6
1725272310000|2024-09-02 10:18:30|105790.3|105740.3|105789.9|105739.9|105790.7|105740.7|105789.9|105739.9|7
1725272320000|2024-09-02 10:18:40|105790|105740|105786.6|105736.6|105790.1|105740.1|105786.6|105736.6|12
1725272330000|2024-09-02 10:18:50|105786.5|105736.5|105786.8|105736.8|105787.8|105737.8|105785.3|105735.3|12
1725272340000|2024-09-02 10:19:00|105787.9|105737.9|105774.4|105724.4|105793.4|105743.4|105774.1|105724.1|51
1725272350000|2024-09-02 10:19:10|105775.1|105725.1|105779.1|105729.1|105779.3|105729.3|105771.7|105721.7|45
1725272360000|2024-09-02 10:19:20|105780|105730|105778|105728|105783.3|105733.3|105776.9|105726.9|62
1725272370000|2024-09-02 10:19:30|105777.9|105727.9|105776.4|105726.4|105781.3|105731.3|105769.2|105719.2|53
1725272380000|2024-09-02 10:19:40|105777.6|105727.6|105779.5|105729.5|105780.4|105730.4|105777.6|105727.6|11
1725272390000|2024-09-02 10:19:50|105779.7|105729.7|105784.2|105734.2|105784.3|105734.3|105779.7|105729.7|27
1725272400000|2024-09-02 10:20:00|105784.4|105734.4|105790|105740|105790|105740|105784.4|105734.4|23
1725272410000|2024-09-02 10:20:10|105789.6|105739.6|105787.7|105737.7|105790.4|105740.4|105787.7|105737.7|13
1725272420000|2024-09-02 10:20:20|105787.6|105737.6|105783.1|105733.1|105790.7|105740.7|105782.9|105732.9|30
1725272430000|2024-09-02 10:20:30|105782.7|105732.7|105785|105735|105785.9|105735.9|105782.4|105732.4|16
1725272440000|2024-09-02 10:20:40|105784.8|105734.8|105783.5|105733.5|105784.8|105734.8|105783.5|105733.5|7
1725272450000|2024-09-02 10:20:50|105783.1|105733.1|105783.4|105733.4|105783.4|105733.4|105782.7|105732.7|7
1725272460000|2024-09-02 10:21:00|105783.6|105733.6|105784.4|105734.4|105784.4|105734.4|105783.3|105733.3|9
1725272470000|2024-09-02 10:21:10|105785.3|105735.3|105786.9|105736.9|105787|105737|105785.3|105735.3|17
1725272480000|2024-09-02 10:21:20|105786.7|105736.7|105786.9|105736.9|105786.9|105736.9|105785.9|105735.9|15
1725272490000|2024-09-02 10:21:30|105786.6|105736.6|105794.9|105744.9|105794.9|105744.9|105786.6|105736.6|16
1725272500000|2024-09-02 10:21:40|105795.1|105745.1|105796|105746|105796.9|105746.9|105795.1|105745.1|20
1725272510000|2024-09-02 10:21:50|105795.9|105745.9|105815.8|105765.8|105817.6|105767.6|105795.9|105745.9|36
1725272520000|2024-09-02 10:22:00|105816.2|105766.2|105816.6|105766.6|105816.6|105766.6|105813.4|105763.4|17
1725272530000|2024-09-02 10:22:10|105816.4|105766.4|105817.8|105767.8|105817.8|105767.8|105816.1|105766.1|19
1725272540000|2024-09-02 10:22:20|105818.1|105768.1|105816.7|105766.7|105818.1|105768.1|105814.9|105764.9|16
1725272550000|2024-09-02 10:22:30|105818.1|105768.1|105810.5|105760.5|105818.1|105768.1|105809.5|105759.5|20
1725272560000|2024-09-02 10:22:40|105810.7|105760.7|105810.4|105760.4|105810.9|105760.9|105808.9|105758.9|21
1725272570000|2024-09-02 10:22:50|105810.2|105760.2|105811.4|105761.4|105812.7|105762.7|105810.2|105760.2|20
1725272580000|2024-09-02 10:23:00|105811|105761|105811|105761|105813.2|105763.2|105811|105761|15
1725272590000|2024-09-02 10:23:10|105811.7|105761.7|105812.4|105762.4|105812.4|105762.4|105808.7|105758.7|23
1725272600000|2024-09-02 10:23:20|105812.1|105762.1|105812.5|105762.5|105813.8|105763.8|105809.9|105759.9|14
1725272610000|2024-09-02 10:23:30|105812.9|105762.9|105811.9|105761.9|105814.7|105764.7|105810.9|105760.9|23
1725272620000|2024-09-02 10:23:40|105811.7|105761.7|105808.3|105758.3|105811.7|105761.7|105807.2|105757.2|14
1725272630000|2024-09-02 10:23:50|105808.9|105758.9|105804.9|105754.9|105810.3|105760.3|105804.9|105754.9|22
1725272640000|2024-09-02 10:24:00|105805.2|105755.2|105808.2|105758.2|105808.9|105758.9|105803.8|105753.8|15
1725272650000|2024-09-02 10:24:10|105808.1|105758.1|105808.6|105758.6|105811.3|105761.3|105807.5|105757.5|21
1725272660000|2024-09-02 10:24:20|105808.4|105758.4|105799|105749|105808.4|105758.4|105799|105749|14
1725272670000|2024-09-02 10:24:30|105798.6|105748.6|105797.5|105747.5|105798.6|105748.6|105797.2|105747.2|8
1725272680000|2024-09-02 10:24:40|105797|105747|105797.2|105747.2|105797.2|105747.2|105795.3|105745.3|5
1725272690000|2024-09-02 10:24:50|105797.4|105747.4|105803.1|105753.1|105803.7|105753.7|105796.7|105746.7|11
1725272700000|2024-09-02 10:25:00|105803|105753|105819|105769|105819.8|105769.8|105800.9|105750.9|29
1725272710000|2024-09-02 10:25:10|105818.5|105768.5|105825.1|105775.1|105825.1|105775.1|105818.2|105768.2|15
1725272720000|2024-09-02 10:25:20|105825.4|105775.4|105846.8|105796.8|105852.6|105802.6|105824.9|105774.9|20
1725272730000|2024-09-02 10:25:30|105845.6|105795.6|105831.8|105781.8|105846.6|105796.6|105831.5|105781.5|27
1725272740000|2024-09-02 10:25:40|105831.6|105781.6|105838|105788|105838|105788|105827.9|105777.9|15
1725272750000|2024-09-02 10:25:50|105837.5|105787.5|105835|105785|105837.5|105787.5|105835|105785|10
1725272760000|2024-09-02 10:26:00|105835.3|105785.3|105861.9|105811.9|105865|105815|105834.6|105784.6|20
1725272770000|2024-09-02 10:26:10|105861.4|105811.4|105850.4|105800.4|105861.4|105811.4|105850.4|105800.4|17
1725272780000|2024-09-02 10:26:20|105850.2|105800.2|105834.5|105784.5|105850.2|105800.2|105833.7|105783.7|16
1725272790000|2024-09-02 10:26:30|105835.2|105785.2|105833.1|105783.1|105835.8|105785.8|105829.6|105779.6|17
1725272800000|2024-09-02 10:26:40|105832.7|105782.7|105832.2|105782.2|105832.7|105782.7|105831.8|105781.8|5
1725272810000|2024-09-02 10:26:50|105832.1|105782.1|105822.2|105772.2|105832.1|105782.1|105821.9|105771.9|11
1725272820000|2024-09-02 10:27:00|105821.8|105771.8|105817.4|105767.4|105822|105772|105817.3|105767.3|5
1725272830000|2024-09-02 10:27:10|105816|105766|105807|105757|105816|105766|105806.2|105756.2|9
1725272840000|2024-09-02 10:27:20|105807.2|105757.2|105817|105767|105818.3|105768.3|105805.5|105755.5|12
1725272850000|2024-09-02 10:27:30|105817.4|105767.4|105817.3|105767.3|105822.6|105772.6|105817.3|105767.3|20
1725272860000|2024-09-02 10:27:40|105817.2|105767.2|105837.2|105787.2|105837.4|105787.4|105817|105767|20
1725272870000|2024-09-02 10:27:50|105837.9|105787.9|105837.3|105787.3|105838.6|105788.6|105835.3|105785.3|15
1725272880000|2024-09-02 10:28:00|105837.7|105787.7|105832.6|105782.6|105837.7|105787.7|105830.7|105780.7|7
1725272890000|2024-09-02 10:28:10|105832.3|105782.3|105838.4|105788.4|105838.4|105788.4|105832.3|105782.3|15
1725272900000|2024-09-02 10:28:20|105840.7|105790.7|105845.2|105795.2|105845.4|105795.4|105840.7|105790.7|8
1725272910000|2024-09-02 10:28:30|105845.3|105795.3|105862|105812|105864.2|105814.2|105845.2|105795.2|31
1725272920000|2024-09-02 10:28:40|105863.4|105813.4|105862.2|105812.2|105863.4|105813.4|105858.2|105808.2|23
1725272930000|2024-09-02 10:28:50|105862|105812|105863.3|105813.3|105863.7|105813.7|105857|105807|22
1725272940000|2024-09-02 10:29:00|105863.4|105813.4|105856.9|105806.9|105863.4|105813.4|105855.6|105805.6|21
1725272950000|2024-09-02 10:29:10|105856.6|105806.6|105860.2|105810.2|105860.3|105810.3|105855.5|105805.5|17
1725272960000|2024-09-02 10:29:20|105860.3|105810.3|105859.2|105809.2|105860.4|105810.4|105859.2|105809.2|11
1725272970000|2024-09-02 10:29:30|105859.5|105809.5|105857|105807|105859.5|105809.5|105853.5|105803.5|10
1725272980000|2024-09-02 10:29:40|105857.5|105807.5|105855.1|105805.1|105857.5|105807.5|105854.7|105804.7|19
1725272990000|2024-09-02 10:29:50|105854.9|105804.9|105855.2|105805.2|105855.7|105805.7|105854.9|105804.9|11
1725273000000|2024-09-02 10:30:00|105855.3|105805.3|105891.8|105841.8|105892|105842|105855.3|105805.3|37
1725273010000|2024-09-02 10:30:10|105892|105842|105892.4|105842.4|105893|105843|105892|105842|11
1725273020000|2024-09-02 10:30:20|105892.6|105842.6|105892.4|105842.4|105892.7|105842.7|105892.4|105842.4|11
1725273030000|2024-09-02 10:30:30|105892.5|105842.5|105892.4|105842.4|105895.9|105845.9|105890.6|105840.6|26
1725273040000|2024-09-02 10:30:40|105892.1|105842.1|105889.1|105839.1|105892.1|105842.1|105888.9|105838.9|6
1725273050000|2024-09-02 10:30:50|105889.2|105839.2|105891.8|105841.8|105892.4|105842.4|105887.4|105837.4|16
1725273060000|2024-09-02 10:31:00|105890|105840|105896.3|105846.3|105897.2|105847.2|105890|105840|18
1725273070000|2024-09-02 10:31:10|105896.5|105846.5|105892.7|105842.7|105896.7|105846.7|105892.7|105842.7|18
1725273080000|2024-09-02 10:31:20|105892.8|105842.8|105884.9|105834.9|105893.4|105843.4|105884.2|105834.2|15
1725273090000|2024-09-02 10:31:30|105884.8|105834.8|105873.5|105823.5|105885.5|105835.5|105873.4|105823.4|15
1725273100000|2024-09-02 10:31:40|105873.4|105823.4|105871.4|105821.4|105873.4|105823.4|105870.5|105820.5|7
1725273110000|2024-09-02 10:31:50|105871.8|105821.8|105869|105819|105872.1|105822.1|105869|105819|7
1725273120000|2024-09-02 10:32:00|105868.9|105818.9|105866.3|105816.3|105869.2|105819.2|105866.3|105816.3|11
1725273130000|2024-09-02 10:32:10|105865.9|105815.9|105866.3|105816.3|105866.3|105816.3|105865.3|105815.3|7
1725273140000|2024-09-02 10:32:20|105866.5|105816.5|105865|105815|105866.5|105816.5|105865|105815|5
1725273150000|2024-09-02 10:32:30|105864.9|105814.9|105862.5|105812.5|105865|105815|105862.5|105812.5|6
1725273160000|2024-09-02 10:32:40|105863.1|105813.1|105873.7|105823.7|105873.7|105823.7|105861.5|105811.5|23
1725273170000|2024-09-02 10:32:50|105874|105824|105875.9|105825.9|105876.3|105826.3|105874|105824|15
1725273180000|2024-09-02 10:33:00|105876.1|105826.1|105874.8|105824.8|105876.2|105826.2|105874.8|105824.8|8
1725273190000|2024-09-02 10:33:10|105875|105825|105873.8|105823.8|105875|105825|105872.4|105822.4|13
1725273200000|2024-09-02 10:33:20|105874.1|105824.1|105872.2|105822.2|105874.1|105824.1|105871.3|105821.3|13
1725273210000|2024-09-02 10:33:30|105871.3|105821.3|105872.5|105822.5|105874.3|105824.3|105870.5|105820.5|22
1725273220000|2024-09-02 10:33:40|105872.6|105822.6|105860.4|105810.4|105872.6|105822.6|105860.4|105810.4|18
1725273230000|2024-09-02 10:33:50|105860.3|105810.3|105859.8|105809.8|105860.3|105810.3|105859.6|105809.6|7
1725273240000|2024-09-02 10:34:00|105859.6|105809.6|105861.8|105811.8|105861.8|105811.8|105858.5|105808.5|6
1725273250000|2024-09-02 10:34:10|105862.5|105812.5|105853.9|105803.9|105863.7|105813.7|105853.9|105803.9|21
1725273260000|2024-09-02 10:34:20|105854.5|105804.5|105855.6|105805.6|105855.6|105805.6|105851.8|105801.8|17
1725273270000|2024-09-02 10:34:30|105854.8|105804.8|105860.3|105810.3|105861.6|105811.6|105852.7|105802.7|17
1725273280000|2024-09-02 10:34:40|105860.5|105810.5|105857.7|105807.7|105860.6|105810.6|105857.7|105807.7|16
1725273290000|2024-09-02 10:34:50|105857.9|105807.9|105865.5|105815.5|105865.5|105815.5|105857.9|105807.9|14
1725273300000|2024-09-02 10:35:00|105865.1|105815.1|105862.7|105812.7|105865.2|105815.2|105862.7|105812.7|12
1725273310000|2024-09-02 10:35:10|105863.7|105813.7|105860.3|105810.3|105863.7|105813.7|105860.3|105810.3|12
1725273320000|2024-09-02 10:35:20|105859.8|105809.8|105861.5|105811.5|105861.6|105811.6|105859.8|105809.8|14
1725273330000|2024-09-02 10:35:30|105860.7|105810.7|105863.3|105813.3|105864.5|105814.5|105860.7|105810.7|7
1725273340000|2024-09-02 10:35:40|105861|105811|105860.4|105810.4|105864.2|105814.2|105860.1|105810.1|19
1725273350000|2024-09-02 10:35:50|105860.3|105810.3|105860.6|105810.6|105862.3|105812.3|105860.1|105810.1|10
1725273360000|2024-09-02 10:36:00|105860.1|105810.1|105855.9|105805.9|105860.4|105810.4|105855.9|105805.9|26
1725273370000|2024-09-02 10:36:10|105855.8|105805.8|105856.1|105806.1|105857.1|105807.1|105855.3|105805.3|19
1725273380000|2024-09-02 10:36:20|105857.1|105807.1|105857.5|105807.5|105857.6|105807.6|105857|105807|13
1725273390000|2024-09-02 10:36:30|105857.6|105807.6|105857.2|105807.2|105860.3|105810.3|105856.3|105806.3|13
1725273400000|2024-09-02 10:36:40|105857|105807|105853.6|105803.6|105857|105807|105853.6|105803.6|10
1725273410000|2024-09-02 10:36:50|105853.5|105803.5|105857.4|105807.4|105857.4|105807.4|105853.5|105803.5|6
1725273420000|2024-09-02 10:37:00|105857|105807|105856.8|105806.8|105857.1|105807.1|105855|105805|13
1725273430000|2024-09-02 10:37:10|105857.3|105807.3|105855.1|105805.1|105857.3|105807.3|105854.3|105804.3|8
1725273440000|2024-09-02 10:37:20|105854.9|105804.9|105854.2|105804.2|105856.5|105806.5|105853.6|105803.6|8
1725273450000|2024-09-02 10:37:30|105854|105804|105853.5|105803.5|105854.8|105804.8|105852.2|105802.2|10
1725273460000|2024-09-02 10:37:40|105853.3|105803.3|105855.1|105805.1|105855.3|105805.3|105852.5|105802.5|8
1725273470000|2024-09-02 10:37:50|105855.8|105805.8|105852.1|105802.1|105855.8|105805.8|105851|105801|19
1725273480000|2024-09-02 10:38:00|105852.3|105802.3|105870.1|105820.1|105870.6|105820.6|105852.3|105802.3|23
1725273490000|2024-09-02 10:38:10|105869.7|105819.7|105868.2|105818.2|105869.8|105819.8|105865.7|105815.7|21
1725273500000|2024-09-02 10:38:20|105867.8|105817.8|105868.3|105818.3|105868.8|105818.8|105867.4|105817.4|12
1725273510000|2024-09-02 10:38:30|105868.1|105818.1|105872.3|105822.3|105874.6|105824.6|105867.9|105817.9|22
1725273520000|2024-09-02 10:38:40|105872.8|105822.8|105873.7|105823.7|105874.5|105824.5|105872.3|105822.3|9
1725273530000|2024-09-02 10:38:50|105873.5|105823.5|105876.8|105826.8|105876.8|105826.8|105870.3|105820.3|18
1725273540000|2024-09-02 10:39:00|105875.6|105825.6|105874.9|105824.9|105876.1|105826.1|105874.1|105824.1|17
1725273550000|2024-09-02 10:39:10|105874.6|105824.6|105872.6|105822.6|105874.6|105824.6|105872.6|105822.6|10
1725273560000|2024-09-02 10:39:20|105872.8|105822.8|105875.7|105825.7|105879.6|105829.6|105872.8|105822.8|13
1725273570000|2024-09-02 10:39:30|105875.3|105825.3|105872.5|105822.5|105875.3|105825.3|105871.6|105821.6|10
1725273580000|2024-09-02 10:39:40|105871.1|105821.1|105865.9|105815.9|105872.4|105822.4|105865.9|105815.9|15
1725273590000|2024-09-02 10:39:50|105866.3|105816.3|105870|105820|105870|105820|105865.7|105815.7|13
1725273600000|2024-09-02 10:40:00|105869.8|105819.8|105906.1|105856.1|105907.7|105857.7|105869.2|105819.2|30
1725273610000|2024-09-02 10:40:10|105903.6|105853.6|105905.8|105855.8|105905.8|105855.8|105897.9|105847.9|33
1725273620000|2024-09-02 10:40:20|105906.3|105856.3|105921.1|105871.1|105926|105876|105905.1|105855.1|20
1725273630000|2024-09-02 10:40:30|105920.4|105870.4|105917.6|105867.6|105920.4|105870.4|105917.6|105867.6|7
1725273640000|2024-09-02 10:40:40|105917.3|105867.3|105918.3|105868.3|105918.3|105868.3|105917.3|105867.3|4
1725273650000|2024-09-02 10:40:50|105918|105868|105918.1|105868.1|105918.1|105868.1|105918|105868|2
1725273660000|2024-09-02 10:41:00|105917.8|105867.8|105917.8|105867.8|105917.9|105867.9|105917.8|105867.8|3
1725273670000|2024-09-02 10:41:10|105918.6|105868.6|105923.8|105873.8|105923.8|105873.8|105918.6|105868.6|16
1725273680000|2024-09-02 10:41:20|105923.9|105873.9|105924.7|105874.7|105926|105876|105923.8|105873.8|9
1725273690000|2024-09-02 10:41:30|105924.5|105874.5|105895.5|105845.5|105926.4|105876.4|105890.2|105840.2|29
1725273700000|2024-09-02 10:41:40|105895.6|105845.6|105890.1|105840.1|105896.3|105846.3|105889.2|105839.2|18
1725273710000|2024-09-02 10:41:50|105889.8|105839.8|105889.9|105839.9|105891.3|105841.3|105889.8|105839.8|6
1725273720000|2024-09-02 10:42:00|105890.4|105840.4|105888.1|105838.1|105891.3|105841.3|105887.1|105837.1|18
1725273730000|2024-09-02 10:42:10|105887.5|105837.5|105890.1|105840.1|105890.1|105840.1|105887.5|105837.5|12
1725273740000|2024-09-02 10:42:20|105890.2|105840.2|105890|105840|105890.5|105840.5|105889|105839|9
1725273750000|2024-09-02 10:42:30|105889.9|105839.9|105891.5|105841.5|105891.5|105841.5|105889.5|105839.5|9
1725273760000|2024-09-02 10:42:40|105891.7|105841.7|105916.3|105866.3|105916.5|105866.5|105891.3|105841.3|22
1725273770000|2024-09-02 10:42:50|105915.8|105865.8|105933.2|105883.2|105934.8|105884.8|105915.8|105865.8|33
1725273780000|2024-09-02 10:43:00|105933.9|105883.9|105929.5|105879.5|105937.4|105887.4|105929.1|105879.1|32
1725273790000|2024-09-02 10:43:10|105929.4|105879.4|105929|105879|105929.4|105879.4|105929|105879|4
1725273800000|2024-09-02 10:43:20|105929.3|105879.3|105929|105879|105935.9|105885.9|105928.2|105878.2|24
1725273810000|2024-09-02 10:43:30|105929.1|105879.1|105938.4|105888.4|105938.4|105888.4|105927.4|105877.4|23
1725273820000|2024-09-02 10:43:40|105937.9|105887.9|105929.3|105879.3|105937.9|105887.9|105921.4|105871.4|40
1725273830000|2024-09-02 10:43:50|105929.6|105879.6|105930.1|105880.1|105930.8|105880.8|105928|105878|20
1725273840000|2024-09-02 10:44:00|105930.2|105880.2|105927.3|105877.3|105930.3|105880.3|105926.5|105876.5|29
1725273850000|2024-09-02 10:44:10|105927.5|105877.5|105926.4|105876.4|105928.1|105878.1|105926.4|105876.4|20
1725273860000|2024-09-02 10:44:20|105926.9|105876.9|105928.5|105878.5|105928.7|105878.7|105924.9|105874.9|17
1725273870000|2024-09-02 10:44:30|105927.1|105877.1|105926.1|105876.1|105928.5|105878.5|105923.4|105873.4|29
1725273880000|2024-09-02 10:44:40|105926.2|105876.2|105928.3|105878.3|105929.5|105879.5|105924.9|105874.9|37
1725273890000|2024-09-02 10:44:50|105928.6|105878.6|105942.9|105892.9|105945.6|105895.6|105928.3|105878.3|33
1725273900000|2024-09-02 10:45:00|105943.3|105893.3|105952.3|105902.3|105954.1|105904.1|105942.1|105892.1|38
1725273910000|2024-09-02 10:45:10|105952.1|105902.1|105949.9|105899.9|105953.7|105903.7|105948.8|105898.8|40
1725273920000|2024-09-02 10:45:20|105950.5|105900.5|105955.9|105905.9|105956.8|105906.8|105949.7|105899.7|35
1725273930000|2024-09-02 10:45:30|105956.1|105906.1|105958|105908|105961.7|105911.7|105955.9|105905.9|25
1725273940000|2024-09-02 10:45:40|105958.7|105908.7|105953|105903|105958.7|105908.7|105951.4|105901.4|27
1725273950000|2024-09-02 10:45:50|105952.8|105902.8|105951.4|105901.4|105953.3|105903.3|105951.2|105901.2|20
1725273960000|2024-09-02 10:46:00|105951.7|105901.7|105952.5|105902.5|105952.9|105902.9|105951.6|105901.6|17
1725273970000|2024-09-02 10:46:10|105952|105902|105954.1|105904.1|105954.4|105904.4|105950.1|105900.1|33
1725273980000|2024-09-02 10:46:20|105953.7|105903.7|105960.6|105910.6|105961.6|105911.6|105953.2|105903.2|23
1725273990000|2024-09-02 10:46:30|105962.2|105912.2|105961.7|105911.7|105962.4|105912.4|105961.2|105911.2|12
1725274000000|2024-09-02 10:46:40|105962.4|105912.4|105960.2|105910.2|105962.4|105912.4|105959|105909|21
1725274010000|2024-09-02 10:46:50|105960.7|105910.7|105989.5|105939.5|105990.4|105940.4|105960.7|105910.7|38
1725274020000|2024-09-02 10:47:00|105988.2|105938.2|105986.8|105936.8|105991.7|105941.7|105986.8|105936.8|15
1725274030000|2024-09-02 10:47:10|105987.9|105937.9|105982.7|105932.7|105987.9|105937.9|105976.5|105926.5|37
1725274040000|2024-09-02 10:47:20|105982.5|105932.5|105978.1|105928.1|105983.3|105933.3|105977|105927|38
1725274050000|2024-09-02 10:47:30|105979.4|105929.4|105991.4|105941.4|105991.4|105941.4|105977.4|105927.4|36
1725274060000|2024-09-02 10:47:40|105992|105942|105974|105924|105996.6|105946.6|105972.7|105922.7|45
1725274070000|2024-09-02 10:47:50|105974.8|105924.8|105976.1|105926.1|105978.1|105928.1|105974.8|105924.8|19
1725274080000|2024-09-02 10:48:00|105976.3|105926.3|105980.2|105930.2|105980.2|105930.2|105972.4|105922.4|29
1725274090000|2024-09-02 10:48:10|105979.5|105929.5|105983.6|105933.6|105983.6|105933.6|105976.5|105926.5|25
1725274100000|2024-09-02 10:48:20|105983.9|105933.9|105977.6|105927.6|105984.2|105934.2|105977.6|105927.6|30
1725274110000|2024-09-02 10:48:30|105978.3|105928.3|105980.4|105930.4|105981.4|105931.4|105978.3|105928.3|22
1725274120000|2024-09-02 10:48:40|105980.3|105930.3|105982.8|105932.8|105989.3|105939.3|105980.3|105930.3|31
1725274130000|2024-09-02 10:48:50|105982.3|105932.3|105980.8|105930.8|105983.6|105933.6|105980.8|105930.8|20
1725274140000|2024-09-02 10:49:00|105979.9|105929.9|105979.5|105929.5|105983.6|105933.6|105976.6|105926.6|35
1725274150000|2024-09-02 10:49:10|105979.2|105929.2|105977.2|105927.2|105980.3|105930.3|105977.2|105927.2|20
1725274160000|2024-09-02 10:49:20|105977|105927|105975.8|105925.8|105977.8|105927.8|105975.8|105925.8|12
1725274170000|2024-09-02 10:49:30|105975.3|105925.3|105975.1|105925.1|105975.3|105925.3|105975.1|105925.1|4
1725274180000|2024-09-02 10:49:40|105975.2|105925.2|105961|105911|105975.2|105925.2|105960.6|105910.6|29
1725274190000|2024-09-02 10:49:50|105961.1|105911.1|105961.3|105911.3|105961.5|105911.5|105961|105911|8
1725274200000|2024-09-02 10:50:00|105961.4|105911.4|105973|105923|105973|105923|105956.4|105906.4|21
1725274210000|2024-09-02 10:50:10|105972.8|105922.8|105972.9|105922.9|105973.4|105923.4|105972.2|105922.2|9
1725274220000|2024-09-02 10:50:20|105972.7|105922.7|105975.9|105925.9|105976.9|105926.9|105959.6|105909.6|22
1725274230000|2024-09-02 10:50:30|105975.7|105925.7|105974.9|105924.9|105978.5|105928.5|105974.7|105924.7|10
1725274240000|2024-09-02 10:50:40|105975.1|105925.1|105975.6|105925.6|105975.8|105925.8|105975|105925|7
1725274250000|2024-09-02 10:50:50|105975.8|105925.8|105975.1|105925.1|105975.8|105925.8|105975.1|105925.1|4
1725274260000|2024-09-02 10:51:00|105975.6|105925.6|105976.7|105926.7|105976.7|105926.7|105975.6|105925.6|6
1725274270000|2024-09-02 10:51:10|105976.8|105926.8|105976.6|105926.6|105977.1|105927.1|105976.6|105926.6|7
1725274280000|2024-09-02 10:51:20|105976.5|105926.5|105973.8|105923.8|105977.2|105927.2|105973.8|105923.8|13
1725274290000|2024-09-02 10:51:30|105973.6|105923.6|105970.5|105920.5|105973.6|105923.6|105969.9|105919.9|15
1725274300000|2024-09-02 10:51:40|105970.3|105920.3|105951.6|105901.6|105970.4|105920.4|105951.4|105901.4|25
1725274310000|2024-09-02 10:51:50|105952.3|105902.3|105952.5|105902.5|105952.9|105902.9|105951.5|105901.5|14
1725274320000|2024-09-02 10:52:00|105952.4|105902.4|105951.4|105901.4|105953|105903|105951.2|105901.2|13
1725274330000|2024-09-02 10:52:10|105951.5|105901.5|105958.3|105908.3|105958.5|105908.5|105950.7|105900.7|22
1725274340000|2024-09-02 10:52:20|105958|105908|105956.1|105906.1|105958.3|105908.3|105956.1|105906.1|8
1725274350000|2024-09-02 10:52:30|105956.4|105906.4|105957.1|105907.1|105958.1|105908.1|105956.4|105906.4|5
1725274360000|2024-09-02 10:52:40|105957.4|105907.4|105954.4|105904.4|105957.5|105907.5|105953.8|105903.8|15
1725274370000|2024-09-02 10:52:50|105954.3|105904.3|105954.3|105904.3|105955.1|105905.1|105953.2|105903.2|13
1725274380000|2024-09-02 10:53:00|105954.2|105904.2|105957|105907|105958.3|105908.3|105953.3|105903.3|14
1725274390000|2024-09-02 10:53:10|105956.9|105906.9|105960.4|105910.4|105961.5|105911.5|105956.9|105906.9|17
1725274400000|2024-09-02 10:53:20|105960.3|105910.3|105960|105910|105960.9|105910.9|105959.6|105909.6|9
1725274410000|2024-09-02 10:53:30|105959.9|105909.9|105957.6|105907.6|105960|105910|105957.1|105907.1|16
1725274420000|2024-09-02 10:53:40|105958.9|105908.9|105978.3|105928.3|105978.3|105928.3|105956.7|105906.7|15
1725274430000|2024-09-02 10:53:50|105980.9|105930.9|105978.4|105928.4|105981.4|105931.4|105978.1|105928.1|21
1725274440000|2024-09-02 10:54:00|105978.3|105928.3|105988.3|105938.3|105990.5|105940.5|105976.8|105926.8|18
1725274450000|2024-09-02 10:54:10|105988|105938|105988|105938|105989.2|105939.2|105986.9|105936.9|14
1725274460000|2024-09-02 10:54:20|105986.6|105936.6|105981.6|105931.6|105986.6|105936.6|105981.6|105931.6|18
1725274470000|2024-09-02 10:54:30|105981.4|105931.4|105976|105926|105981.4|105931.4|105974.6|105924.6|29
1725274480000|2024-09-02 10:54:40|105976.2|105926.2|105977.1|105927.1|105977.2|105927.2|105975.5|105925.5|23
1725274490000|2024-09-02 10:54:50|105977.7|105927.7|105976.9|105926.9|105977.7|105927.7|105975.3|105925.3|22
1725274500000|2024-09-02 10:55:00|105977|105927|105972.3|105922.3|105979.4|105929.4|105972.3|105922.3|24
1725274510000|2024-09-02 10:55:10|105972.2|105922.2|105971.6|105921.6|105972.9|105922.9|105971.6|105921.6|9
1725274520000|2024-09-02 10:55:20|105971.8|105921.8|105976.4|105926.4|105976.8|105926.8|105971.5|105921.5|35
1725274530000|2024-09-02 10:55:30|105976|105926|105963.1|105913.1|105976.5|105926.5|105963|105913|25
1725274540000|2024-09-02 10:55:40|105962.6|105912.6|105969.5|105919.5|105971.3|105921.3|105962.6|105912.6|28
1725274550000|2024-09-02 10:55:50|105969.7|105919.7|105980.1|105930.1|105987.6|105937.6|105969.7|105919.7|34
1725274560000|2024-09-02 10:56:00|105978.8|105928.8|105979.3|105929.3|105979.8|105929.8|105977.3|105927.3|21
1725274570000|2024-09-02 10:56:10|105979.6|105929.6|105979.8|105929.8|105980.2|105930.2|105979.2|105929.2|10
1725274580000|2024-09-02 10:56:20|105979.6|105929.6|105960.7|105910.7|105979.6|105929.6|105960.5|105910.5|29
1725274590000|2024-09-02 10:56:30|105959.5|105909.5|105955.3|105905.3|105959.5|105909.5|105954|105904|23
1725274600000|2024-09-02 10:56:40|105955.2|105905.2|105948.4|105898.4|105955.5|105905.5|105946.5|105896.5|26
1725274610000|2024-09-02 10:56:50|105949.1|105899.1|105950|105900|105952.2|105902.2|105944.7|105894.7|19
1725274620000|2024-09-02 10:57:00|105950.3|105900.3|105944.9|105894.9|105951.2|105901.2|105944.9|105894.9|23
1725274630000|2024-09-02 10:57:10|105944.7|105894.7|105938.8|105888.8|105944.7|105894.7|105938.1|105888.1|19
1725274640000|2024-09-02 10:57:20|105939.3|105889.3|105945.8|105895.8|105948.5|105898.5|105939.2|105889.2|26
1725274650000|2024-09-02 10:57:30|105946.7|105896.7|105950.5|105900.5|105951.7|105901.7|105945.8|105895.8|18
1725274660000|2024-09-02 10:57:40|105950.7|105900.7|105947.2|105897.2|105950.7|105900.7|105946.5|105896.5|9
1725274670000|2024-09-02 10:57:50|105947.4|105897.4|105948.2|105898.2|105948.4|105898.4|105945.2|105895.2|24
1725274680000|2024-09-02 10:58:00|105947.3|105897.3|105958.6|105908.6|105961.1|105911.1|105947.3|105897.3|35
1725274690000|2024-09-02 10:58:10|105958.9|105908.9|105959.1|105909.1|105960.4|105910.4|105958.4|105908.4|11
1725274700000|2024-09-02 10:58:20|105958.7|105908.7|105956.7|105906.7|105958.7|105908.7|105954.2|105904.2|12
1725274710000|2024-09-02 10:58:30|105956.5|105906.5|105956|105906|105958.3|105908.3|105955.6|105905.6|15
1725274720000|2024-09-02 10:58:40|105955.3|105905.3|105956.5|105906.5|105957.4|105907.4|105955.3|105905.3|14
1725274730000|2024-09-02 10:58:50|105956|105906|105961.2|105911.2|105961.5|105921|105942.7|105906|24
1725274740000|2024-09-02 10:59:00|105960.5|105910.5|105958.8|105908.8|105961.3|105911.3|105958.8|105908.8|14
1725274750000|2024-09-02 10:59:10|105957.8|105907.8|105958.2|105908.2|105959|105909|105957.8|105907.8|12
1725274760000|2024-09-02 10:59:20|105958.1|105908.1|105957.9|105907.9|105958.5|105908.5|105957.7|105907.7|11
1725274770000|2024-09-02 10:59:30|105957.8|105907.8|105979|105929|105980.1|105930.1|105957.8|105907.8|32
1725274780000|2024-09-02 10:59:40|105979.7|105929.7|105976.4|105926.4|105979.7|105929.7|105976.4|105926.4|12
1725274790000|2024-09-02 10:59:50|105975.9|105925.9|105977.4|105927.4|105978.3|105928.3|105973.8|105923.8|23
1725274800000|2024-09-02 11:00:00|105978.3|105928.3|105991.9|105941.9|105993.6|105943.6|105975.2|105925.2|27
1725274810000|2024-09-02 11:00:10|105991.8|105941.8|105988.5|105938.5|105991.9|105941.9|105988.4|105938.4|15
1725274820000|2024-09-02 11:00:20|105988.9|105938.9|105996.1|105946.1|105996.3|105946.3|105988.9|105938.9|11
1725274830000|2024-09-02 11:00:30|105996.4|105946.4|105989.4|105939.4|105997.9|105947.9|105989.1|105939.1|18
1725274840000|2024-09-02 11:00:40|105989.3|105939.3|105990.4|105940.4|105990.5|105940.5|105989.3|105939.3|14
1725274850000|2024-09-02 11:00:50|105990.7|105940.7|105980|105930|105991.8|105941.8|105978.7|105928.7|32
1725274860000|2024-09-02 11:01:00|105982.7|105932.7|105983.3|105933.3|105984.2|105934.2|105981.6|105931.6|24
1725274870000|2024-09-02 11:01:10|105983.4|105933.4|105981.1|105931.1|105983.6|105933.6|105979.6|105929.6|23
1725274880000|2024-09-02 11:01:20|105980.3|105930.3|105964.6|105914.6|105980.5|105930.5|105964.6|105914.6|25
1725274890000|2024-09-02 11:01:30|105967.7|105917.7|105967.7|105917.7|105970|105920|105967.4|105917.4|24
1725274900000|2024-09-02 11:01:40|105967.5|105917.5|105968.6|105918.6|105969.5|105919.5|105967.5|105917.5|26
1725274910000|2024-09-02 11:01:50|105968.5|105918.5|105955.1|105905.1|105974.7|105928.3|105951.3|105903.8|24
1725274920000|2024-09-02 11:02:00|105955.9|105905.9|105952.6|105902.6|105957.9|105907.9|105952.6|105902.6|30
1725274930000|2024-09-02 11:02:10|105952.4|105902.4|105925.4|105900.4|105952.6|105902.6|105925|105887.5|27
1725274940000|2024-09-02 11:02:20|105924.2|105899.2|105924.5|105899.5|105925.4|105900.4|105922|105897|18
1725274950000|2024-09-02 11:02:30|105926.7|105901.7|105923.4|105898.4|105926.7|105901.7|105923.4|105898.4|9
1725274960000|2024-09-02 11:02:40|105923.3|105898.3|105923|105898|105923.3|105898.3|105923|105898|4
1725274970000|2024-09-02 11:02:50|105923.2|105898.2|105923.6|105898.6|105924.1|105899.1|105923.2|105898.2|8
1725274980000|2024-09-02 11:03:00|105923.8|105898.8|105928.2|105903.2|105928.2|105903.2|105923.8|105898.8|8
1725274990000|2024-09-02 11:03:10|105928|105903|105932.8|105907.8|105933.5|105908.5|105928|105903|13
1725275000000|2024-09-02 11:03:20|105932|105907|105940.7|105890.7|105941.9|105907|105932|105889.7|17
1725275010000|2024-09-02 11:03:30|105940.2|105890.2|105938.3|105888.3|105942|105892|105938.3|105888.3|15
1725275020000|2024-09-02 11:03:40|105938.7|105888.7|105939|105889|105939|105889|105938.3|105888.3|5
1725275030000|2024-09-02 11:03:50|105939.1|105889.1|105938.7|105888.7|105939.3|105889.3|105937.4|105887.4|13
1725275040000|2024-09-02 11:04:00|105938.6|105888.6|105938.2|105888.2|105938.8|105888.8|105937.3|105887.3|12
1725275050000|2024-09-02 11:04:10|105937.9|105887.9|105935|105885|105937.9|105887.9|105935|105885|10
1725275060000|2024-09-02 11:04:20|105936.1|105886.1|105936.7|105886.7|105938.2|105888.2|105936.1|105886.1|13
1725275070000|2024-09-02 11:04:30|105936.5|105886.5|105932.2|105882.2|105936.5|105886.5|105932.1|105882.1|11
1725275080000|2024-09-02 11:04:40|105932|105882|105936.5|105886.5|105940.5|105890.5|105932|105882|18
1725275090000|2024-09-02 11:04:50|105936.8|105886.8|105937|105887|105938.5|105888.5|105936.8|105886.8|6
1725275100000|2024-09-02 11:05:00|105937.1|105887.1|105938|105888|105940.1|105890.1|105937.1|105887.1|17
1725275110000|2024-09-02 11:05:10|105937.8|105887.8|105954.5|105904.5|105959.3|105909.3|105937.8|105887.8|18
1725275120000|2024-09-02 11:05:20|105955.2|105905.2|105964.3|105914.3|105964.3|105914.3|105955.2|105905.2|12
1725275130000|2024-09-02 11:05:30|105965.7|105915.7|105963.8|105913.8|105967.1|105917.1|105963.8|105913.8|23
1725275140000|2024-09-02 11:05:40|105963.9|105913.9|105967|105917|105967.5|105917.5|105963.6|105913.6|14
1725275150000|2024-09-02 11:05:50|105966.3|105916.3|105971.7|105921.7|105972.9|105922.9|105966|105916|26
1725275160000|2024-09-02 11:06:00|105971.8|105921.8|105967.8|105917.8|105971.8|105921.8|105967.6|105917.6|12
1725275170000|2024-09-02 11:06:10|105968|105918|105970.6|105920.6|105971.3|105921.3|105967.8|105917.8|19
1725275180000|2024-09-02 11:06:20|105971.3|105921.3|105943.6|105893.6|105971.3|105921.3|105943.6|105893.6|26
1725275190000|2024-09-02 11:06:30|105942.7|105892.7|105943.6|105893.6|105944.1|105894.1|105930.1|105880.1|44
1725275200000|2024-09-02 11:06:40|105943.4|105893.4|105949.9|105899.9|105952.8|105902.8|105943.4|105893.4|40
1725275210000|2024-09-02 11:06:50|105949.8|105899.8|105954.3|105904.3|105958.5|105908.5|105949|105899|35
1725275220000|2024-09-02 11:07:00|105954.2|105904.2|105944.9|105894.9|105954.2|105904.2|105942.3|105892.3|34
1725275230000|2024-09-02 11:07:10|105945|105895|105944.7|105894.7|105947.4|105897.4|105944.7|105894.7|33
1725275240000|2024-09-02 11:07:20|105944.8|105894.8|105934.4|105884.4|105944.8|105894.8|105934.4|105884.4|39
1725275250000|2024-09-02 11:07:30|105929.1|105879.1|105929.5|105879.5|105931.1|105881.1|105927|105877|23
1725275260000|2024-09-02 11:07:40|105929.3|105879.3|105931|105881|105934|105884|105928.8|105878.8|29
1725275270000|2024-09-02 11:07:50|105930.1|105880.1|105927.1|105877.1|105930.1|105880.1|105919.2|105869.2|26
1725275280000|2024-09-02 11:08:00|105927.5|105877.5|105930.2|105880.2|105931.5|105881.5|105927.5|105877.5|19
1725275290000|2024-09-02 11:08:10|105930.6|105880.6|105926.8|105876.8|105930.8|105880.8|105926|105876|22
1725275300000|2024-09-02 11:08:20|105927.9|105877.9|105935.9|105885.9|105936|105886|105927.7|105877.7|15
1725275310000|2024-09-02 11:08:30|105936.2|105886.2|105950.4|105900.4|105950.4|105900.4|105936.2|105886.2|28
1725275320000|2024-09-02 11:08:40|105950.1|105900.1|105954.6|105904.6|105956|105906|105949.7|105899.7|24
1725275330000|2024-09-02 11:08:50|105954.3|105904.3|105954.9|105904.9|105954.9|105904.9|105952.4|105902.4|16
1725275340000|2024-09-02 11:09:00|105954.5|105904.5|105965.3|105915.3|105965.4|105915.4|105953.9|105903.9|30
1725275350000|2024-09-02 11:09:10|105964.9|105914.9|105957.2|105907.2|105967.5|105917.5|105957.2|105907.2|28
1725275360000|2024-09-02 11:09:20|105956|105906|105957.3|105907.3|105957.3|105907.3|105954|105904|18
1725275370000|2024-09-02 11:09:30|105957|105907|105963.5|105913.5|105963.5|105913.5|105954.5|105904.5|24
1725275380000|2024-09-02 11:09:40|105962.9|105912.9|105964.8|105914.8|105965|105915|105962.9|105912.9|22
1725275390000|2024-09-02 11:09:50|105964.7|105914.7|105976.8|105926.8|105980.5|105930.5|105964.5|105914.5|28
1725275400000|2024-09-02 11:10:00|105977.4|105927.4|105977.7|105927.7|105978|105928|105976.5|105926.5|14
1725275410000|2024-09-02 11:10:10|105977.9|105927.9|105980.6|105930.6|105981|105931|105977.9|105927.9|19
1725275420000|2024-09-02 11:10:20|105981.3|105931.3|105976.3|105926.3|105981.6|105931.6|105976.3|105926.3|17
1725275430000|2024-09-02 11:10:30|105975.9|105925.9|105977.5|105927.5|105977.6|105927.6|105974.2|105924.2|15
1725275440000|2024-09-02 11:10:40|105977.3|105927.3|105974.8|105924.8|105977.3|105927.3|105973.1|105923.1|16
1725275450000|2024-09-02 11:10:50|105975|105925|105979.5|105929.5|105979.5|105929.5|105975|105925|15
1725275460000|2024-09-02 11:11:00|105979.6|105929.6|105979.5|105929.5|105979.6|105929.6|105977.9|105927.9|7
1725275470000|2024-09-02 11:11:10|105979.8|105929.8|105985.6|105935.6|105985.7|105935.7|105979.8|105929.8|11
1725275480000|2024-09-02 11:11:20|105985.5|105935.5|105983|105933|105985.5|105935.5|105981.9|105931.9|17
1725275490000|2024-09-02 11:11:30|105983.4|105933.4|105976.7|105926.7|105983.9|105933.9|105975.1|105925.1|20
1725275500000|2024-09-02 11:11:40|105976.6|105926.6|105974.2|105924.2|105976.7|105926.7|105974.1|105924.1|18
1725275510000|2024-09-02 11:11:50|105974.1|105924.1|105956.1|105906.1|105975.1|105925.1|105954|105904|30
1725275520000|2024-09-02 11:12:00|105956.2|105906.2|105957.8|105907.8|105960.7|105910.7|105956.2|105906.2|30
1725275530000|2024-09-02 11:12:10|105958.2|105908.2|105960.7|105910.7|105963|105913|105958.2|105908.2|17
1725275540000|2024-09-02 11:12:20|105960.6|105910.6|105963.3|105913.3|105963.3|105913.3|105960.2|105910.2|8
1725275550000|2024-09-02 11:12:30|105963.2|105913.2|105971.6|105921.6|105975.1|105925.1|105963.2|105913.2|37
1725275560000|2024-09-02 11:12:40|105971.4|105921.4|105972.1|105922.1|105976|105926|105971.3|105921.3|26
1725275570000|2024-09-02 11:12:50|105972.5|105922.5|105972|105922|105973|105923|105972|105922|11
1725275580000|2024-09-02 11:13:00|105972.4|105922.4|105976.2|105926.2|105976.3|105926.3|105972.4|105922.4|18
1725275590000|2024-09-02 11:13:10|105975.9|105925.9|105982|105932|105982.7|105932.7|105975.7|105925.7|25
1725275600000|2024-09-02 11:13:20|105981.9|105931.9|105970.3|105920.3|105982|105932|105970.3|105920.3|14
1725275610000|2024-09-02 11:13:30|105970.6|105920.6|105968.3|105918.3|105970.6|105920.6|105967.4|105917.4|28
1725275620000|2024-09-02 11:13:40|105968.2|105918.2|105968.5|105918.5|105968.8|105918.8|105967.9|105917.9|13
1725275630000|2024-09-02 11:13:50|105968.6|105918.6|105958.3|105908.3|105968.6|105918.6|105958.3|105908.3|29
1725275640000|2024-09-02 11:14:00|105959|105909|105965.7|105915.7|105965.8|105915.8|105959|105909|21
1725275650000|2024-09-02 11:14:10|105965.8|105915.8|105966.8|105916.8|105968.3|105918.3|105965.2|105915.2|32
1725275660000|2024-09-02 11:14:20|105967|105917|105972.2|105922.2|105972.3|105922.3|105966.2|105916.2|18
1725275670000|2024-09-02 11:14:30|105972.9|105922.9|105972.8|105922.8|105973.8|105923.8|105972.5|105922.5|15
1725275680000|2024-09-02 11:14:40|105972.7|105922.7|105970.9|105920.9|105973.3|105923.3|105970.9|105920.9|18
1725275690000|2024-09-02 11:14:50|105971.3|105921.3|105978|105928|105978.4|105928.4|105971.3|105921.3|20
1725275700000|2024-09-02 11:15:00|105977.9|105927.9|105964.8|105914.8|105979.3|105929.3|105964.5|105914.5|24
1725275710000|2024-09-02 11:15:10|105964.2|105914.2|105959.7|105909.7|105964.7|105914.7|105959.7|105909.7|36
1725275720000|2024-09-02 11:15:20|105959.6|105909.6|105959.7|105909.7|105960.6|105910.6|105959.3|105909.3|16
1725275730000|2024-09-02 11:15:30|105959.5|105909.5|105946.3|105896.3|105959.5|105909.5|105945.3|105895.3|34
1725275740000|2024-09-02 11:15:40|105946.5|105896.5|105950|105900|105950.8|105900.8|105946.5|105896.5|19
1725275750000|2024-09-02 11:15:50|105949.4|105899.4|105957|105907|105957|105907|105944.8|105894.8|30
1725275760000|2024-09-02 11:16:00|105957.3|105907.3|105947.3|105897.3|105957.3|105907.3|105947.3|105897.3|25
1725275770000|2024-09-02 11:16:10|105947.2|105897.2|105948.4|105898.4|105949.4|105899.4|105946.6|105896.6|26
1725275780000|2024-09-02 11:16:20|105948.3|105898.3|105948.4|105898.4|105948.9|105898.9|105947.1|105897.1|15
1725275790000|2024-09-02 11:16:30|105948.5|105898.5|105950.2|105900.2|105953.4|105903.4|105948.2|105898.2|26
1725275800000|2024-09-02 11:16:40|105950.9|105900.9|105947.9|105897.9|105951.4|105901.4|105947.8|105897.8|29
1725275810000|2024-09-02 11:16:50|105948.7|105898.7|105946.2|105896.2|105948.9|105898.9|105945.7|105895.7|23
1725275820000|2024-09-02 11:17:00|105946.3|105896.3|105953|105903|105953.1|105903.1|105946.3|105896.3|28
1725275830000|2024-09-02 11:17:10|105952.9|105902.9|105954|105904|105954.1|105904.1|105950|105900|33
1725275840000|2024-09-02 11:17:20|105954.1|105904.1|105973.4|105923.4|105973.9|105923.9|105954.1|105904.1|40
1725275850000|2024-09-02 11:17:30|105973.9|105923.9|105971.9|105921.9|105974.7|105924.7|105971.8|105921.8|33
1725275860000|2024-09-02 11:17:40|105973.4|105923.4|105979.8|105929.8|105979.8|105929.8|105972.1|105922.1|22
1725275870000|2024-09-02 11:17:50|105979.5|105929.5|105978.6|105928.6|105980|105930|105978.5|105928.5|20
1725275880000|2024-09-02 11:18:00|105978.4|105928.4|105967|105917|105978.4|105928.4|105967|105917|33
1725275890000|2024-09-02 11:18:10|105966.3|105916.3|105961.5|105911.5|105966.3|105916.3|105960.4|105910.4|21
1725275900000|2024-09-02 11:18:20|105961.9|105911.9|105959.2|105909.2|105961.9|105911.9|105957|105907|27
1725275910000|2024-09-02 11:18:30|105959|105909|105954.6|105904.6|105959|105909|105953.9|105903.9|17
1725275920000|2024-09-02 11:18:40|105954.5|105904.5|105955.4|105905.4|105955.4|105905.4|105952.4|105902.4|20
1725275930000|2024-09-02 11:18:50|105955.5|105905.5|105954.7|105904.7|105955.6|105905.6|105954.7|105904.7|10
1725275940000|2024-09-02 11:19:00|105954|105904|105955.2|105905.2|105955.2|105905.2|105954|105904|8
1725275950000|2024-09-02 11:19:10|105955.5|105905.5|105953.7|105903.7|105957.4|105907.4|105953.6|105903.6|19
1725275960000|2024-09-02 11:19:20|105953.4|105903.4|105953.4|105903.4|105953.6|105903.6|105953.2|105903.2|8
1725275970000|2024-09-02 11:19:30|105953.5|105903.5|105954|105904|105954|105904|105950.2|105900.2|14
1725275980000|2024-09-02 11:19:40|105953.9|105903.9|105952.6|105902.6|105953.9|105903.9|105952.6|105902.6|10
1725275990000|2024-09-02 11:19:50|105952.8|105902.8|105938|105888|105952.8|105902.8|105937.9|105887.9|13
1725276000000|2024-09-02 11:20:00|105937.9|105887.9|105932|105882|105937.9|105887.9|105928.3|105878.3|31
1725276010000|2024-09-02 11:20:10|105932.2|105882.2|105928.3|105878.3|105932.2|105882.2|105927.7|105877.7|22
1725276020000|2024-09-02 11:20:20|105928.9|105878.9|105922.8|105872.8|105931|105881|105919.4|105869.4|25
1725276030000|2024-09-02 11:20:30|105922.4|105872.4|105918|105868|105922.4|105872.4|105916.5|105866.5|18
1725276040000|2024-09-02 11:20:40|105918.1|105868.1|105920.9|105870.9|105923.4|105873.4|105918.1|105868.1|30
1725276050000|2024-09-02 11:20:50|105921.2|105871.2|105922|105872|105922.7|105872.7|105920.9|105870.9|26
1725276060000|2024-09-02 11:21:00|105922.2|105872.2|105924.8|105874.8|105925.2|105875.2|105922|105872|18
1725276070000|2024-09-02 11:21:10|105924.5|105874.5|105932.4|105882.4|105935.2|105885.2|105924.3|105874.3|25
1725276080000|2024-09-02 11:21:20|105932.8|105882.8|105927|105877|105932.8|105882.8|105926.4|105876.4|23
1725276090000|2024-09-02 11:21:30|105926.4|105876.4|105924.9|105874.9|105926.7|105876.7|105924.8|105874.8|10
1725276100000|2024-09-02 11:21:40|105925.4|105875.4|105929.7|105879.7|105930.5|105880.5|105925.4|105875.4|20
1725276110000|2024-09-02 11:21:50|105929.8|105879.8|105902.8|105852.8|105930.7|105880.7|105902.8|105852.8|41
1725276120000|2024-09-02 11:22:00|105903|105853|105917.8|105867.8|105917.8|105867.8|105902.9|105852.9|24
1725276130000|2024-09-02 11:22:10|105917.5|105867.5|105916.7|105866.7|105917.5|105867.5|105915.8|105865.8|18
1725276140000|2024-09-02 11:22:20|105917.1|105867.1|105914.5|105864.5|105917.4|105867.4|105914.5|105864.5|10
1725276150000|2024-09-02 11:22:30|105914.1|105864.1|105914.2|105864.2|105914.3|105864.3|105914.1|105864.1|5
1725276160000|2024-09-02 11:22:40|105914|105864|105914.3|105864.3|105914.3|105864.3|105914|105864|5
1725276170000|2024-09-02 11:22:50|105914.2|105864.2|105913.9|105863.9|105914.2|105864.2|105913|105863|14
1725276180000|2024-09-02 11:23:00|105914.4|105864.4|105915.9|105865.9|105916.7|105866.7|105914.4|105864.4|11
1725276190000|2024-09-02 11:23:10|105915.6|105865.6|105919.8|105869.8|105922.5|105872.5|105915.6|105865.6|15
1725276200000|2024-09-02 11:23:20|105918.7|105868.7|105926.1|105876.1|105927|105877|105918.7|105868.7|21
1725276210000|2024-09-02 11:23:30|105927.2|105877.2|105927.8|105877.8|105929|105879|105922.9|105872.9|18
1725276220000|2024-09-02 11:23:40|105926.9|105876.9|105928|105878|105929|105879|105926.3|105876.3|25
1725276230000|2024-09-02 11:23:50|105928.3|105878.3|105929.5|105879.5|105929.8|105879.8|105928.3|105878.3|9
1725276240000|2024-09-02 11:24:00|105928.6|105878.6|105930.5|105880.5|105931.7|105881.7|105928.4|105878.4|20
1725276250000|2024-09-02 11:24:10|105931.3|105881.3|105930.3|105880.3|105932.1|105882.1|105930.3|105880.3|15
1725276260000|2024-09-02 11:24:20|105930.7|105880.7|105929.1|105879.1|105930.7|105880.7|105928.4|105878.4|14
1725276270000|2024-09-02 11:24:30|105929.2|105879.2|105928|105878|105934.2|105884.2|105928|105878|20
1725276280000|2024-09-02 11:24:40|105927.8|105877.8|105925.8|105875.8|105927.8|105877.8|105925.8|105875.8|19
1725276290000|2024-09-02 11:24:50|105925.9|105875.9|105926.2|105876.2|105926.3|105876.3|105925.5|105875.5|10
1725276300000|2024-09-02 11:25:00|105926.3|105876.3|105928.9|105878.9|105929.5|105879.5|105926.3|105876.3|20
1725276310000|2024-09-02 11:25:10|105929.1|105879.1|105929.1|105879.1|105930.2|105880.2|105928.1|105878.1|13
1725276320000|2024-09-02 11:25:20|105929.2|105879.2|105929|105879|105929.2|105879.2|105928.9|105878.9|4
1725276330000|2024-09-02 11:25:30|105929.1|105879.1|105929|105879|105929.3|105879.3|105929|105879|6
1725276340000|2024-09-02 11:25:40|105928.9|105878.9|105944.4|105894.4|105944.4|105894.4|105928.9|105878.9|19
1725276350000|2024-09-02 11:25:50|105944.5|105894.5|105943.1|105893.1|105945.1|105895.1|105942.3|105892.3|14
1725276360000|2024-09-02 11:26:00|105943.3|105893.3|105942.2|105892.2|105943.6|105893.6|105942.2|105892.2|8
1725276370000|2024-09-02 11:26:10|105942.5|105892.5|105938.8|105888.8|105943.1|105893.1|105938.6|105888.6|15
1725276380000|2024-09-02 11:26:20|105938.9|105888.9|105938.2|105888.2|105939.2|105889.2|105938.2|105888.2|10
1725276390000|2024-09-02 11:26:30|105938|105888|105940.6|105890.6|105940.6|105890.6|105938|105888|14
1725276400000|2024-09-02 11:26:40|105940.7|105890.7|105941|105891|105941.5|105891.5|105940.7|105890.7|9
1725276410000|2024-09-02 11:26:50|105940.9|105890.9|105942.5|105892.5|105942.5|105892.5|105940.7|105890.7|12
1725276420000|2024-09-02 11:27:00|105942.4|105892.4|105944.9|105894.9|105946.8|105896.8|105942.4|105892.4|29
1725276430000|2024-09-02 11:27:10|105944.8|105894.8|105930.3|105880.3|105944.9|105894.9|105929.9|105879.9|33
1725276440000|2024-09-02 11:27:20|105930.8|105880.8|105930.5|105880.5|105931|105881|105930.2|105880.2|10
1725276450000|2024-09-02 11:27:30|105930.3|105880.3|105931.7|105881.7|105933.5|105883.5|105930.3|105880.3|7
1725276460000|2024-09-02 11:27:40|105932.5|105882.5|105939.8|105889.8|105940.6|105890.6|105931.3|105881.3|23
1725276470000|2024-09-02 11:27:50|105940.3|105890.3|105941.3|105891.3|105941.6|105891.6|105940.3|105890.3|14
1725276480000|2024-09-02 11:28:00|105941.1|105891.1|105933.9|105883.9|105941.1|105891.1|105933.9|105883.9|11
1725276490000|2024-09-02 11:28:10|105933.4|105883.4|105933.5|105883.5|105933.5|105883.5|105933.4|105883.4|2
1725276500000|2024-09-02 11:28:20|105932.8|105882.8|105933.7|105883.7|105933.8|105883.8|105932.5|105882.5|11
1725276510000|2024-09-02 11:28:30|105933.9|105883.9|105936.9|105886.9|105936.9|105886.9|105930.8|105880.8|21
1725276520000|2024-09-02 11:28:40|105937.2|105887.2|105938.2|105888.2|105938.2|105888.2|105936.9|105886.9|5
1725276530000|2024-09-02 11:28:50|105938.3|105888.3|105949.3|105899.3|105949.3|105899.3|105938.3|105888.3|26
1725276540000|2024-09-02 11:29:00|105948.9|105898.9|105949.7|105899.7|105949.7|105899.7|105948|105898|10
1725276550000|2024-09-02 11:29:10|105950.4|105900.4|105948.6|105898.6|105950.4|105900.4|105947.9|105897.9|18
1725276560000|2024-09-02 11:29:20|105948.7|105898.7|105945.6|105895.6|105948.8|105898.8|105945.6|105895.6|17
1725276570000|2024-09-02 11:29:30|105945.3|105895.3|105945.6|105895.6|105946.2|105896.2|105945.2|105895.2|9
1725276580000|2024-09-02 11:29:40|105945.3|105895.3|105944.8|105894.8|105945.4|105895.4|105944.3|105894.3|11
1725276590000|2024-09-02 11:29:50|105944.4|105894.4|105952.9|105902.9|105953.4|105903.4|105944.4|105894.4|15
1725276600000|2024-09-02 11:30:00|105954.3|105904.3|105954.7|105904.7|105954.9|105904.9|105954.3|105904.3|14
1725276610000|2024-09-02 11:30:10|105954.9|105904.9|105957|105907|105957.2|105907.2|105954.9|105904.9|11
1725276620000|2024-09-02 11:30:20|105957.3|105907.3|105958.1|105908.1|105958.4|105908.4|105957.3|105907.3|7
1725276630000|2024-09-02 11:30:30|105958.2|105908.2|105962.4|105912.4|105963|105913|105958.2|105908.2|23
1725276640000|2024-09-02 11:30:40|105961.7|105911.7|105965.8|105915.8|105965.8|105915.8|105961.1|105911.1|17
1725276650000|2024-09-02 11:30:50|105965.9|105915.9|105966.6|105916.6|105968.7|105918.7|105965.2|105915.2|23
1725276660000|2024-09-02 11:31:00|105966.4|105916.4|105969.4|105919.4|105969.4|105919.4|105966.1|105916.1|14
1725276670000|2024-09-02 11:31:10|105969|105919|105979.1|105929.1|105982|105932|105967.6|105917.6|26
1725276680000|2024-09-02 11:31:20|105979.6|105929.6|105976.4|105926.4|105981.8|105931.8|105976.3|105926.3|23
1725276690000|2024-09-02 11:31:30|105976.3|105926.3|105953.2|105903.2|105976.3|105926.3|105947.3|105897.3|32
1725276700000|2024-09-02 11:31:40|105953|105903|105950|105900|105953|105903|105948.1|105898.1|31
1725276710000|2024-09-02 11:31:50|105949.9|105899.9|105962.5|105912.5|105969.5|105919.5|105949.8|105899.8|33
1725276720000|2024-09-02 11:32:00|105962.2|105912.2|105962|105912|105962.4|105912.4|105960.3|105910.3|17
1725276730000|2024-09-02 11:32:10|105961.8|105911.8|105959.9|105909.9|105961.8|105911.8|105958.9|105908.9|17
1725276740000|2024-09-02 11:32:20|105960.2|105910.2|105962.6|105912.6|105967.5|105917.5|105958.8|105908.8|26
1725276750000|2024-09-02 11:32:30|105962.4|105912.4|105965.6|105915.6|105965.6|105915.6|105960.2|105910.2|20
1725276760000|2024-09-02 11:32:40|105965.3|105915.3|105968.2|105918.2|105968.9|105918.9|105964.9|105914.9|29
1725276770000|2024-09-02 11:32:50|105966|105916|105976.3|105926.3|105977.8|105927.8|105965.4|105915.4|37
1725276780000|2024-09-02 11:33:00|105976.4|105926.4|105967.3|105917.3|105976.5|105926.5|105965|105915|28
1725276790000|2024-09-02 11:33:10|105967.4|105917.4|105966.8|105916.8|105967.7|105917.7|105964|105914|26
1725276800000|2024-09-02 11:33:20|105967|105917|105963.4|105913.4|105967.2|105917.2|105963.4|105913.4|18
1725276810000|2024-09-02 11:33:30|105963.5|105913.5|105967|105917|105967.8|105917.8|105963.3|105913.3|31
1725276820000|2024-09-02 11:33:40|105966.7|105916.7|105960.8|105910.8|105968.8|105918.8|105958.8|105908.8|22
1725276830000|2024-09-02 11:33:50|105961.9|105911.9|105960|105910|105963.4|105913.4|105958.9|105908.9|23
1725276840000|2024-09-02 11:34:00|105959.8|105909.8|105959.2|105909.2|105960.8|105910.8|105958.7|105908.7|16
1725276850000|2024-09-02 11:34:10|105959.5|105909.5|105959.8|105909.8|105961.3|105911.3|105959.4|105909.4|19
1725276860000|2024-09-02 11:34:20|105959.9|105909.9|105965.1|105915.1|105965.1|105915.1|105957.5|105907.5|24
1725276870000|2024-09-02 11:34:30|105965.4|105915.4|105975.3|105925.3|105975.7|105925.7|105964.9|105914.9|31
1725276880000|2024-09-02 11:34:40|105975.5|105925.5|105970.9|105920.9|105976|105926|105969|105919|20
1725276890000|2024-09-02 11:34:50|105970.7|105920.7|105972.1|105922.1|105972.8|105922.8|105970.7|105920.7|24
1725276900000|2024-09-02 11:35:00|105972|105922|105979.5|105929.5|105983.5|105933.5|105972|105922|32
1725276910000|2024-09-02 11:35:10|105980.4|105930.4|105966.8|105916.8|105980.4|105930.4|105966.8|105916.8|26
1725276920000|2024-09-02 11:35:20|105967.1|105917.1|105967.3|105917.3|105970.3|105920.3|105965.8|105915.8|17
1725276930000|2024-09-02 11:35:30|105967|105917|105961.8|105911.8|105967|105917|105961.5|105911.5|18
1725276940000|2024-09-02 11:35:40|105962.1|105912.1|105973.1|105923.1|105973.2|105923.2|105962.1|105912.1|21
1725276950000|2024-09-02 11:35:50|105972.8|105922.8|105977.9|105927.9|105979.7|105929.7|105972.8|105922.8|27
1725276960000|2024-09-02 11:36:00|105977|105927|105975.8|105925.8|105978.9|105928.9|105975.8|105925.8|24
1725276970000|2024-09-02 11:36:10|105974.9|105924.9|105973.6|105923.6|105975|105925|105970.8|105920.8|33
1725276980000|2024-09-02 11:36:20|105974.2|105924.2|105966.8|105916.8|105974.7|105924.7|105964.5|105914.5|26
1725276990000|2024-09-02 11:36:30|105966.4|105916.4|105948.3|105898.3|105966.4|105916.4|105948.3|105898.3|27
1725277000000|2024-09-02 11:36:40|105948.5|105898.5|105953.2|105903.2|105953.2|105903.2|105948.4|105898.4|22
1725277010000|2024-09-02 11:36:50|105953.3|105903.3|105954.3|105904.3|105955.1|105905.1|105953.3|105903.3|9
1725277020000|2024-09-02 11:37:00|105954.4|105904.4|105953.2|105903.2|105954.4|105904.4|105952.9|105902.9|16
1725277030000|2024-09-02 11:37:10|105953.5|105903.5|105956.3|105906.3|105957.6|105907.6|105953.5|105903.5|20
1725277040000|2024-09-02 11:37:20|105956.1|105906.1|105951.1|105901.1|105956.1|105906.1|105950.4|105900.4|15
1725277050000|2024-09-02 11:37:30|105951|105901|105948|105898|105953.8|105903.8|105948|105898|15
1725277060000|2024-09-02 11:37:40|105948.1|105898.1|105947.9|105897.9|105948.7|105898.7|105947.2|105897.2|19
1725277070000|2024-09-02 11:37:50|105948|105898|105946.7|105896.7|105948|105898|105946.7|105896.7|7
1725277080000|2024-09-02 11:38:00|105947.2|105897.2|105951.1|105901.1|105951.4|105901.4|105947.2|105897.2|14
1725277090000|2024-09-02 11:38:10|105951|105901|105951|105901|105951.1|105901.1|105950.8|105900.8|9
1725277100000|2024-09-02 11:38:20|105950.7|105900.7|105950.8|105900.8|105950.9|105900.9|105949.8|105899.8|16
1725277110000|2024-09-02 11:38:30|105951.5|105901.5|105951.8|105901.8|105953.3|105903.3|105950.7|105900.7|15
1725277120000|2024-09-02 11:38:40|105952.5|105902.5|105958.9|105908.9|105960.4|105910.4|105952.5|105902.5|23
1725277130000|2024-09-02 11:38:50|105959|105909|105951.5|105901.5|105960|105910|105949.5|105899.5|20
1725277140000|2024-09-02 11:39:00|105952.1|105902.1|105962.4|105912.4|105962.4|105912.4|105952.1|105902.1|28
1725277150000|2024-09-02 11:39:10|105962.3|105912.3|105965.4|105915.4|105966.1|105916.1|105962.3|105912.3|22
1725277160000|2024-09-02 11:39:20|105965.2|105915.2|105972.4|105922.4|105975.9|105925.9|105964|105914|24
1725277170000|2024-09-02 11:39:30|105971.8|105921.8|105974.1|105924.1|105974.1|105924.1|105971|105921|26
1725277180000|2024-09-02 11:39:40|105974.3|105924.3|105974.3|105924.3|105974.8|105924.8|105973.9|105923.9|20
1725277190000|2024-09-02 11:39:50|105974.2|105924.2|105969|105919|105974.8|105924.8|105968.9|105918.9|44
1725277200000|2024-09-02 11:40:00|105968.2|105918.2|105975.9|105925.9|105976.9|105926.9|105968.1|105918.1|47
1725277210000|2024-09-02 11:40:10|105976|105926|105975.6|105925.6|105976|105926|105974.9|105924.9|11
1725277220000|2024-09-02 11:40:20|105976.3|105926.3|105975.2|105925.2|105976.3|105926.3|105974.4|105924.4|30
1725277230000|2024-09-02 11:40:30|105975.3|105925.3|105975.9|105925.9|105976|105926|105975.1|105925.1|10
1725277240000|2024-09-02 11:40:40|105976.1|105926.1|105978.5|105928.5|105981.1|105931.1|105976.1|105926.1|20
1725277250000|2024-09-02 11:40:50|105978.3|105928.3|105957.4|105907.4|105978.3|105928.3|105957.4|105907.4|28
1725277260000|2024-09-02 11:41:00|105957.2|105907.2|105966.6|105916.6|105967.8|105917.8|105957.2|105907.2|37
1725277270000|2024-09-02 11:41:10|105966.5|105916.5|105974.2|105924.2|105974.8|105924.8|105966.4|105916.4|29
1725277280000|2024-09-02 11:41:20|105973.5|105923.5|105975.5|105925.5|105977.9|105927.9|105972.4|105922.4|31
1725277290000|2024-09-02 11:41:30|105975.6|105925.6|105963.6|105913.6|105975.6|105925.6|105963.2|105913.2|26
1725277300000|2024-09-02 11:41:40|105963.5|105913.5|105953|105903|105963.5|105913.5|105951.8|105901.8|22
1725277310000|2024-09-02 11:41:50|105953.2|105903.2|105958.7|105908.7|105958.9|105908.9|105952.9|105902.9|13
1725277320000|2024-09-02 11:42:00|105958.6|105908.6|105960.3|105910.3|105962.4|105912.4|105958.6|105908.6|24
1725277330000|2024-09-02 11:42:10|105960.5|105910.5|105963|105913|105965.5|105915.5|105959.7|105909.7|24
1725277340000|2024-09-02 11:42:20|105964|105914|105965.2|105915.2|105968.7|105918.7|105964|105914|27
1725277350000|2024-09-02 11:42:30|105964.8|105914.8|105963.6|105913.6|105965.1|105915.1|105963.6|105913.6|13
1725277360000|2024-09-02 11:42:40|105962.9|105912.9|105964.7|105914.7|105964.7|105914.7|105962.6|105912.6|10
1725277370000|2024-09-02 11:42:50|105963.5|105913.5|105967.2|105917.2|105968.2|105918.2|105962.8|105912.8|15
1725277380000|2024-09-02 11:43:00|105968|105918|105961.7|105911.7|105968.5|105918.5|105961.7|105911.7|27
1725277390000|2024-09-02 11:43:10|105963|105913|105960|105910|105963.9|105913.9|105957.6|105907.6|24
1725277400000|2024-09-02 11:43:20|105959.8|105909.8|105959.8|105909.8|105959.9|105909.9|105957.6|105907.6|13
1725277410000|2024-09-02 11:43:30|105957.1|105907.1|105959.9|105909.9|105960.2|105910.2|105957.1|105907.1|14
1725277420000|2024-09-02 11:43:40|105959.7|105909.7|105958.5|105908.5|105960.4|105910.4|105958.2|105908.2|25
1725277430000|2024-09-02 11:43:50|105960.2|105910.2|105966.1|105916.1|105966.1|105916.1|105957.9|105907.9|14
1725277440000|2024-09-02 11:44:00|105966|105916|105976.4|105926.4|105977.6|105927.6|105966|105916|14
1725277450000|2024-09-02 11:44:10|105976.3|105926.3|105975.3|105925.3|105976.5|105926.5|105974.4|105924.4|22
1725277460000|2024-09-02 11:44:20|105975.1|105925.1|105968.9|105918.9|105975.1|105925.1|105968.9|105918.9|17
1725277470000|2024-09-02 11:44:30|105968.6|105918.6|105967.1|105917.1|105969.6|105919.6|105966.9|105916.9|16
1725277480000|2024-09-02 11:44:40|105967.2|105917.2|105965|105915|105968|105918|105964.7|105914.7|12
1725277490000|2024-09-02 11:44:50|105964.9|105914.9|105963.8|105913.8|105964.9|105914.9|105963.8|105913.8|6
1725277500000|2024-09-02 11:45:00|105963.4|105913.4|105963.1|105913.1|105963.6|105913.6|105963.1|105913.1|5
1725277510000|2024-09-02 11:45:10|105963.3|105913.3|105954|105904|105963.3|105913.3|105954|105904|5
1725277520000|2024-09-02 11:45:20|105953.6|105903.6|105957.8|105907.8|105958.2|105908.2|105952.9|105902.9|9
1725277530000|2024-09-02 11:45:30|105958|105908|105958.5|105908.5|105959.2|105909.2|105958|105908|10
1725277540000|2024-09-02 11:45:40|105958.7|105908.7|105958.9|105908.9|105958.9|105908.9|105956.6|105906.6|15
1725277550000|2024-09-02 11:45:50|105956.9|105906.9|105958.5|105908.5|105960|105910|105956.4|105906.4|28
1725277560000|2024-09-02 11:46:00|105957.4|105907.4|105956|105906|105958.3|105908.3|105956|105906|15
1725277570000|2024-09-02 11:46:10|105956.1|105906.1|105956.1|105906.1|105956.3|105906.3|105955.8|105905.8|7
1725277580000|2024-09-02 11:46:20|105956|105906|105955.2|105905.2|105956|105906|105955|105905|11
1725277590000|2024-09-02 11:46:30|105955.3|105905.3|105955.7|105905.7|105955.7|105905.7|105955.2|105905.2|7
1725277600000|2024-09-02 11:46:40|105955.8|105905.8|105955.8|105905.8|105955.8|105905.8|105955.2|105905.2|6
1725277610000|2024-09-02 11:46:50|105955.7|105905.7|105954.6|105904.6|105955.7|105905.7|105954.5|105904.5|15
1725277620000|2024-09-02 11:47:00|105954.7|105904.7|105969.4|105919.4|105969.5|105919.5|105954.7|105904.7|20
1725277630000|2024-09-02 11:47:10|105969|105919|105970.8|105920.8|105970.8|105920.8|105968.7|105918.7|18
1725277640000|2024-09-02 11:47:20|105971|105921|105971|105921|105977.2|105927.2|105970.6|105920.6|28
1725277650000|2024-09-02 11:47:30|105971.1|105921.1|105960.9|105910.9|105971.1|105921.1|105960.8|105910.8|17
1725277660000|2024-09-02 11:47:40|105960.4|105910.4|105960|105910|105961.5|105911.5|105959.3|105909.3|26
1725277670000|2024-09-02 11:47:50|105960.6|105910.6|105957.6|105907.6|105960.6|105910.6|105956.3|105906.3|21
1725277680000|2024-09-02 11:48:00|105957.7|105907.7|105957.6|105907.6|105958.3|105908.3|105957.5|105907.5|8
1725277690000|2024-09-02 11:48:10|105956.7|105906.7|105956.5|105906.5|105956.7|105906.7|105956.5|105906.5|3
1725277700000|2024-09-02 11:48:20|105956.4|105906.4|105961|105911|105961.6|105911.6|105956.4|105906.4|19
1725277710000|2024-09-02 11:48:30|105960.2|105910.2|105965.6|105915.6|105967.9|105917.9|105960.2|105910.2|27
1725277720000|2024-09-02 11:48:40|105966.8|105916.8|105956.7|105906.7|105966.8|105916.8|105955.7|105905.7|19
1725277730000|2024-09-02 11:48:50|105957.1|105907.1|105956.1|105906.1|105960.8|105910.8|105955.4|105905.4|19
1725277740000|2024-09-02 11:49:00|105957.2|105907.2|105956.4|105906.4|105957.4|105907.4|105956.4|105906.4|6
1725277750000|2024-09-02 11:49:10|105955.2|105905.2|105959|105909|105959|105909|105954.1|105904.1|19
1725277760000|2024-09-02 11:49:20|105958.9|105908.9|105958.7|105908.7|105959|105909|105958.7|105908.7|3
1725277770000|2024-09-02 11:49:30|105959|105909|105956.8|105906.8|105959|105909|105956.3|105906.3|15
1725277780000|2024-09-02 11:49:40|105956.9|105906.9|105955.5|105905.5|105957.2|105907.2|105955.5|105905.5|10
1725277790000|2024-09-02 11:49:50|105955.2|105905.2|105955.2|105905.2|105955.2|105905.2|105955.2|105905.2|1
1725277800000|2024-09-02 11:50:00|105955.1|105905.1|105955|105905|105955.1|105905.1|105953.7|105903.7|13
1725277810000|2024-09-02 11:50:10|105955.3|105905.3|105957|105907|105958|105908|105955.3|105905.3|17
1725277820000|2024-09-02 11:50:20|105957.3|105907.3|105953.4|105903.4|105959.1|105909.1|105952|105902|18
1725277830000|2024-09-02 11:50:30|105953.3|105903.3|105952.8|105902.8|105954.2|105904.2|105951.1|105901.1|13
1725277840000|2024-09-02 11:50:40|105953|105903|105952.6|105902.6|105953|105903|105952.2|105902.2|6
1725277850000|2024-09-02 11:50:50|105952.8|105902.8|105954.8|105904.8|105954.8|105904.8|105952.6|105902.6|17
1725277860000|2024-09-02 11:51:00|105955|105905|105956.7|105906.7|105957.6|105907.6|105955|105905|18
1725277870000|2024-09-02 11:51:10|105956.8|105906.8|105955.8|105905.8|105956.8|105906.8|105955.1|105905.1|15
1725277880000|2024-09-02 11:51:20|105955.9|105905.9|105957.4|105907.4|105957.6|105907.6|105955.8|105905.8|13
1725277890000|2024-09-02 11:51:30|105957.5|105907.5|105957.4|105907.4|105957.5|105907.5|105957.4|105907.4|4
1725277900000|2024-09-02 11:51:40|105956.5|105906.5|105960.4|105910.4|105961.7|105911.7|105956.5|105906.5|15
1725277910000|2024-09-02 11:51:50|105960.3|105910.3|105961.9|105911.9|105964.4|105914.4|105960.1|105910.1|19
1725277920000|2024-09-02 11:52:00|105962.8|105912.8|105968.1|105918.1|105970.2|105920.2|105962.8|105912.8|19
1725277930000|2024-09-02 11:52:10|105967.9|105917.9|105974.8|105924.8|105975.6|105925.6|105967.6|105917.6|11
1725277940000|2024-09-02 11:52:20|105975.2|105925.2|105968.1|105918.1|105976.3|105926.3|105958.3|105908.3|25
1725277950000|2024-09-02 11:52:30|105968.7|105918.7|105972.8|105922.8|105972.8|105922.8|105968.7|105918.7|20
1725277960000|2024-09-02 11:52:40|105971.5|105921.5|105973.4|105923.4|105973.5|105923.5|105971.5|105921.5|15
1725277970000|2024-09-02 11:52:50|105973.6|105923.6|105976.5|105926.5|105979|105929|105973.6|105923.6|33
1725277980000|2024-09-02 11:53:00|105976.2|105926.2|105973.5|105923.5|105976.2|105926.2|105971.9|105921.9|15
1725277990000|2024-09-02 11:53:10|105972.4|105922.4|105974.9|105924.9|105976.1|105926.1|105972.4|105922.4|16
1725278000000|2024-09-02 11:53:20|105974.6|105924.6|105976.5|105926.5|105976.5|105926.5|105974.6|105924.6|7
1725278010000|2024-09-02 11:53:30|105976.4|105926.4|105971|105921|105976.4|105926.4|105971|105921|16
1725278020000|2024-09-02 11:53:40|105970.8|105920.8|105970.8|105920.8|105970.8|105920.8|105970.7|105920.7|3
1725278030000|2024-09-02 11:53:50|105971.1|105921.1|105968.5|105918.5|105971.1|105921.1|105966.1|105916.1|26
1725278040000|2024-09-02 11:54:00|105968.3|105918.3|105984.4|105934.4|105984.8|105934.8|105967.9|105917.9|29
1725278050000|2024-09-02 11:54:10|105984.2|105934.2|105989.3|105939.3|105990.7|105940.7|105983.8|105933.8|19
1725278060000|2024-09-02 11:54:20|105989.8|105939.8|105985.2|105935.2|105990|105940|105985.2|105935.2|17
1725278070000|2024-09-02 11:54:30|105985|105935|105981.2|105931.2|105987|105937|105980.1|105930.1|20
1725278080000|2024-09-02 11:54:40|105981|105931|105978.9|105928.9|105981.2|105931.2|105978.7|105928.7|11
1725278090000|2024-09-02 11:54:50|105978.8|105928.8|105980.7|105930.7|105982.5|105932.5|105978.7|105928.7|26
1725278100000|2024-09-02 11:55:00|105978.5|105928.5|105970.5|105920.5|105978.5|105928.5|105966.6|105916.6|30
1725278110000|2024-09-02 11:55:10|105969.8|105919.8|105960|105910|105969.8|105919.8|105960|105910|38
1725278120000|2024-09-02 11:55:20|105959.4|105909.4|105956.5|105906.5|105960.2|105910.2|105955.5|105905.5|28
1725278130000|2024-09-02 11:55:30|105956.6|105906.6|105964.6|105914.6|105964.6|105914.6|105955.9|105905.9|14
1725278140000|2024-09-02 11:55:40|105963.4|105913.4|105964.7|105914.7|105964.7|105914.7|105962.2|105912.2|12
1725278150000|2024-09-02 11:55:50|105965.1|105915.1|105967.1|105917.1|105967.6|105917.6|105965.1|105915.1|15
1725278160000|2024-09-02 11:56:00|105966.5|105916.5|105971.9|105921.9|105971.9|105921.9|105966.4|105916.4|9
1725278170000|2024-09-02 11:56:10|105976|105926|105969.1|105919.1|105976|105926|105969.1|105919.1|16
1725278180000|2024-09-02 11:56:20|105970|105920|105966.9|105916.9|105972.5|105922.5|105966.9|105916.9|22
1725278190000|2024-09-02 11:56:30|105966.3|105916.3|105966.9|105916.9|105967.4|105917.4|105965.4|105915.4|18
1725278200000|2024-09-02 11:56:40|105967.1|105917.1|105973.5|105923.5|105973.5|105923.5|105967.1|105917.1|9
1725278210000|2024-09-02 11:56:50|105973.6|105923.6|105976.8|105926.8|105978.4|105928.4|105973.6|105923.6|12
1725278220000|2024-09-02 11:57:00|105976.6|105926.6|105976.9|105926.9|105977.9|105927.9|105976.3|105926.3|11
1725278230000|2024-09-02 11:57:10|105976.8|105926.8|105976.7|105926.7|105978.1|105928.1|105976.3|105926.3|8
1725278240000|2024-09-02 11:57:20|105976.6|105926.6|105976.5|105926.5|105976.6|105926.6|105974.4|105924.4|11
1725278250000|2024-09-02 11:57:30|105977.4|105927.4|105984.2|105934.2|105985|105935|105975.8|105925.8|36
1725278260000|2024-09-02 11:57:40|105983.5|105933.5|105997.4|105947.4|105999.4|105949.4|105983.5|105933.5|36
1725278270000|2024-09-02 11:57:50|105997.5|105947.5|106005.7|105955.7|106006.9|105956.9|105997.5|105947.5|33
1725278280000|2024-09-02 11:58:00|106005.9|105955.9|106003.4|105953.4|106005.9|105955.9|105996.5|105946.5|26
1725278290000|2024-09-02 11:58:10|106003.2|105953.2|105989.9|105939.9|106004.4|105954.4|105989.4|105939.4|33
1725278300000|2024-09-02 11:58:20|105990.7|105940.7|105996|105946|105998.4|105948.4|105988.3|105938.3|31
1725278310000|2024-09-02 11:58:30|105996.2|105946.2|105998.7|105948.7|105998.7|105948.7|105996.2|105946.2|11
1725278320000|2024-09-02 11:58:40|105998|105948|106010.6|105960.6|106010.6|105960.6|105998|105948|24
1725278330000|2024-09-02 11:58:50|106010|105960|106016.4|105966.4|106016.4|105966.4|106009.3|105959.3|40
1725278340000|2024-09-02 11:59:00|106017.1|105967.1|106039.2|105989.2|106040.6|105990.6|106015.8|105965.8|38
1725278350000|2024-09-02 11:59:10|106039.5|105989.5|106040.3|105990.3|106042.3|105992.3|106039.1|105989.1|31
1725278360000|2024-09-02 11:59:20|106039.2|105989.2|106042.6|105992.6|106043.4|105993.4|106039.1|105989.1|18
1725278370000|2024-09-02 11:59:30|106042.2|105992.2|106047.3|105997.3|106055.9|106005.9|106039|105989|39
1725278380000|2024-09-02 11:59:40|106047.2|105997.2|106048.4|105998.4|106050.3|106000.3|106047.2|105997.2|17
1725278390000|2024-09-02 11:59:50|106048.8|105998.8|106050.8|106000.8|106056.2|106006.2|106047.6|105997.6|36
1725278400000|2024-09-02 12:00:00|106051.8|106001.8|106058.1|106008.1|106061.4|106011.4|106050.9|106000.9|33
1725278410000|2024-09-02 12:00:10|106057.9|106007.9|106084.4|106034.4|106088.9|106038.9|106057.9|106007.9|44
1725278420000|2024-09-02 12:00:20|106084.6|106034.6|106086.1|106036.1|106086.3|106036.3|106083.4|106033.4|32
1725278430000|2024-09-02 12:00:30|106083.7|106033.7|106081.4|106031.4|106085.9|106035.9|106079.1|106029.1|32
1725278440000|2024-09-02 12:00:40|106081.2|106031.2|106078.4|106028.4|106085.2|106035.2|106078.4|106028.4|13
1725278450000|2024-09-02 12:00:50|106078.1|106028.1|106066.8|106016.8|106078.1|106028.1|106062.6|106012.6|38
1725278460000|2024-09-02 12:01:00|106067.4|106017.4|106066.4|106016.4|106068.3|106018.3|106065.2|106015.2|32
1725278470000|2024-09-02 12:01:10|106066.5|106016.5|106066.1|106016.1|106067.7|106017.7|106064.6|106014.6|31
1725278480000|2024-09-02 12:01:20|106065.6|106015.6|106063.1|106013.1|106065.6|106015.6|106062.7|106012.7|32
1725278490000|2024-09-02 12:01:30|106063.3|106013.3|106054|106004|106064.8|106014.8|106051.5|106001.5|45
1725278500000|2024-09-02 12:01:40|106053.3|106003.3|106052.3|106002.3|106055.5|106005.5|106052.3|106002.3|23
1725278510000|2024-09-02 12:01:50|106052.4|106002.4|106064.8|106014.8|106066.3|106016.3|106050.7|106000.7|30
1725278520000|2024-09-02 12:02:00|106065|106015|106045.3|105995.3|106065.4|106015.4|106041.5|105991.5|35
1725278530000|2024-09-02 12:02:10|106045.2|105995.2|106045.9|105995.9|106047.9|105997.9|106044.8|105994.8|12
1725278540000|2024-09-02 12:02:20|106045.8|105995.8|106050.5|106000.5|106053.3|106003.3|106045.8|105995.8|22
1725278550000|2024-09-02 12:02:30|106050.6|106000.6|106048.1|105998.1|106050.6|106000.6|106045.7|105995.7|23
1725278560000|2024-09-02 12:02:40|106048.2|105998.2|106043.9|105993.9|106048.4|105998.4|106043.6|105993.6|20
1725278570000|2024-09-02 12:02:50|106043.8|105993.8|106044.4|105994.4|106044.5|105994.5|106043.8|105993.8|11
1725278580000|2024-09-02 12:03:00|106044.3|105994.3|106042.8|105992.8|106044.3|105994.3|106042.8|105992.8|13
1725278590000|2024-09-02 12:03:10|106041.6|105991.6|106040.7|105990.7|106041.7|105991.7|106039.5|105989.5|14
1725278600000|2024-09-02 12:03:20|106040.8|105990.8|106038.7|105988.7|106042.4|105992.4|106038.7|105988.7|11
1725278610000|2024-09-02 12:03:30|106035.6|105985.6|106037.1|105987.1|106037.2|105987.2|106035.6|105985.6|9
1725278620000|2024-09-02 12:03:40|106036.7|105986.7|106037|105987|106037.3|105987.3|106035.2|105985.2|16
1725278630000|2024-09-02 12:03:50|106037.1|105987.1|106039.3|105989.3|106039.3|105989.3|106036.8|105986.8|6
1725278640000|2024-09-02 12:04:00|106039.4|105989.4|106039.8|105989.8|106041.1|105991.1|106034.9|105984.9|22
1725278650000|2024-09-02 12:04:10|106040.5|105990.5|106041.3|105991.3|106043|105993|106040.5|105990.5|13
1725278660000|2024-09-02 12:04:20|106042.8|105992.8|106042.5|105992.5|106042.8|105992.8|106037.9|105987.9|10
1725278670000|2024-09-02 12:04:30|106041.2|105991.2|106038.3|105988.3|106042.1|105992.1|106037.8|105987.8|20
1725278680000|2024-09-02 12:04:40|106039|105989|106041.5|105991.5|106041.5|105991.5|106037.3|105987.3|15
1725278690000|2024-09-02 12:04:50|106041.6|105991.6|106041.4|105991.4|106042.3|105992.3|106041.4|105991.4|8
1725278700000|2024-09-02 12:05:00|106040.8|105990.8|106043.7|105993.7|106043.7|105993.7|106037.8|105987.8|30
1725278710000|2024-09-02 12:05:10|106043.5|105993.5|106074|106024|106075.2|106025.2|106042.6|105992.6|26
1725278720000|2024-09-02 12:05:20|106074.2|106024.2|106077.1|106027.1|106079.3|106029.3|106072.6|106022.6|17
1725278730000|2024-09-02 12:05:30|106076.9|106026.9|106079.2|106029.2|106079.2|106029.2|106076.9|106026.9|16
1725278740000|2024-09-02 12:05:40|106079.5|106029.5|106076.5|106026.5|106079.5|106029.5|106076.5|106026.5|18
1725278750000|2024-09-02 12:05:50|106077|106027|106073.5|106023.5|106077|106027|106073.4|106023.4|23
1725278760000|2024-09-02 12:06:00|106074.8|106024.8|106073.8|106023.8|106075.1|106025.1|106072.8|106022.8|24
1725278770000|2024-09-02 12:06:10|106073.6|106023.6|106072.5|106022.5|106073.6|106023.6|106070.3|106020.3|20
1725278780000|2024-09-02 12:06:20|106072.6|106022.6|106066.3|106016.3|106072.6|106022.6|106065.5|106015.5|17
1725278790000|2024-09-02 12:06:30|106066.5|106016.5|106066.4|106016.4|106067.1|106017.1|106066|106016|12
1725278800000|2024-09-02 12:06:40|106065.5|106015.5|106050.6|106000.6|106068.7|106018.7|106048.5|105998.5|32
1725278810000|2024-09-02 12:06:50|106050.7|106000.7|106056.4|106006.4|106058.9|106008.9|106049.9|105999.9|22
1725278820000|2024-09-02 12:07:00|106056.1|106006.1|106076.6|106026.6|106077.7|106027.7|106050.1|106000.1|39
1725278830000|2024-09-02 12:07:10|106076.4|106026.4|106081.3|106031.3|106081.3|106031.3|106074.5|106024.5|17
1725278840000|2024-09-02 12:07:20|106081.4|106031.4|106078.2|106028.2|106082.3|106032.3|106078|106028|13
1725278850000|2024-09-02 12:07:30|106077.8|106027.8|106065.8|106015.8|106077.8|106027.8|106065.8|106015.8|17
1725278860000|2024-09-02 12:07:40|106064.3|106014.3|106064.3|106014.3|106064.5|106014.5|106063.5|106013.5|12
1725278870000|2024-09-02 12:07:50|106064|106014|106073.9|106023.9|106073.9|106023.9|106063.5|106013.5|21
1725278880000|2024-09-02 12:08:00|106073.7|106023.7|106050|106000|106073.7|106023.7|106047.1|105997.1|22
1725278890000|2024-09-02 12:08:10|106050.3|106000.3|106050.7|106000.7|106059.6|106009.6|106050.3|106000.3|29
1725278900000|2024-09-02 12:08:20|106051.9|106001.9|106047.7|105997.7|106051.9|106001.9|106047.5|105997.5|16
1725278910000|2024-09-02 12:08:30|106048.2|105998.2|106049.9|105999.9|106050.5|106000.5|106048.2|105998.2|13
1725278920000|2024-09-02 12:08:40|106049.7|105999.7|106054.3|106004.3|106054.6|106004.6|106049.7|105999.7|14
1725278930000|2024-09-02 12:08:50|106054.4|106004.4|106066|106016|106068.2|106018.2|106053.8|106003.8|29
1725278940000|2024-09-02 12:09:00|106066.2|106016.2|106066.1|106016.1|106067.2|106017.2|106065.9|106015.9|21
1725278950000|2024-09-02 12:09:10|106065.8|106015.8|106072|106022|106072|106022|106065.8|106015.8|17
1725278960000|2024-09-02 12:09:20|106072.2|106022.2|106073.2|106023.2|106073.2|106023.2|106072.2|106022.2|4
1725278970000|2024-09-02 12:09:30|106073.1|106023.1|106073.3|106023.3|106073.3|106023.3|106073.1|106023.1|5
1725278980000|2024-09-02 12:09:40|106073.2|106023.2|106072.6|106022.6|106076.9|106026.9|106071.6|106021.6|34
1725278990000|2024-09-02 12:09:50|106072.8|106022.8|106075.1|106025.1|106076.4|106026.4|106069.6|106019.6|29
1725279000000|2024-09-02 12:10:00|106076.7|106026.7|106078.3|106028.3|106078.5|106028.5|106074.8|106024.8|28
1725279010000|2024-09-02 12:10:10|106077.3|106027.3|106085.2|106035.2|106085.7|106035.7|106077.1|106027.1|29
1725279020000|2024-09-02 12:10:20|106085.3|106035.3|106084.8|106034.8|106085.3|106035.3|106084.7|106034.7|8
1725279030000|2024-09-02 12:10:30|106085.1|106035.1|106082.6|106032.6|106085.1|106035.1|106082.2|106032.2|20
1725279040000|2024-09-02 12:10:40|106082.8|106032.8|106083.9|106033.9|106084.2|106034.2|106082.5|106032.5|23
1725279050000|2024-09-02 12:10:50|106084.1|106034.1|106085.2|106035.2|106086.3|106036.3|106084.1|106034.1|21
1725279060000|2024-09-02 12:11:00|106085.3|106035.3|106082.2|106032.2|106085.5|106035.5|106082.2|106032.2|22
1725279070000|2024-09-02 12:11:10|106081.6|106031.6|106079.7|106029.7|106081.6|106031.6|106079.7|106029.7|16
1725279080000|2024-09-02 12:11:20|106079.4|106029.4|106080|106030|106080.5|106030.5|106079.1|106029.1|14
1725279090000|2024-09-02 12:11:30|106080.5|106030.5|106078|106028|106081|106031|106078|106028|18
1725279100000|2024-09-02 12:11:40|106077.8|106027.8|106079.9|106029.9|106080.2|106030.2|106077.8|106027.8|10
1725279110000|2024-09-02 12:11:50|106080.1|106030.1|106090.6|106040.6|106090.6|106040.6|106080.1|106030.1|21
1725279120000|2024-09-02 12:12:00|106091.5|106041.5|106089.9|106039.9|106093.9|106043.9|106089.8|106039.8|18
1725279130000|2024-09-02 12:12:10|106089.7|106039.7|106086.3|106036.3|106089.7|106039.7|106085.8|106035.8|18
1725279140000|2024-09-02 12:12:20|106086.5|106036.5|106084|106034|106086.8|106036.8|106083.4|106033.4|25
1725279150000|2024-09-02 12:12:30|106083.9|106033.9|106086|106036|106086|106036|106083.3|106033.3|14
1725279160000|2024-09-02 12:12:40|106085.8|106035.8|106084.5|106034.5|106086.1|106036.1|106084.1|106034.1|16
1725279170000|2024-09-02 12:12:50|106084.6|106034.6|106086.2|106036.2|106086.5|106036.5|106084.6|106034.6|15
1725279180000|2024-09-02 12:13:00|106085.3|106035.3|106093.6|106043.6|106093.6|106043.6|106084.4|106034.4|24
1725279190000|2024-09-02 12:13:10|106093|106043|106092.2|106042.2|106093.5|106043.5|106091.9|106041.9|21
1725279200000|2024-09-02 12:13:20|106092.7|106042.7|106092|106042|106093.1|106043.1|106092|106042|17
1725279210000|2024-09-02 12:13:30|106091.9|106041.9|106091.2|106041.2|106093|106043|106091.2|106041.2|15
1725279220000|2024-09-02 12:13:40|106091.3|106041.3|106089.9|106039.9|106091.8|106041.8|106087.9|106037.9|17
1725279230000|2024-09-02 12:13:50|106090.4|106040.4|106092.6|106042.6|106092.8|106042.8|106090.2|106040.2|25
1725279240000|2024-09-02 12:14:00|106093.1|106043.1|106092.6|106042.6|106096.3|106046.3|106092.6|106042.6|24
1725279250000|2024-09-02 12:14:10|106093.6|106043.6|106098.3|106048.3|106100.6|106050.6|106093.6|106043.6|18
1725279260000|2024-09-02 12:14:20|106098.4|106048.4|106102.8|106052.8|106104.2|106054.2|106092|106042|23
1725279270000|2024-09-02 12:14:30|106102.5|106052.5|106096.1|106046.1|106103|106053|106095.2|106045.2|27
1725279280000|2024-09-02 12:14:40|106095.2|106045.2|106091.7|106041.7|106096.4|106046.4|106091.7|106041.7|27
1725279290000|2024-09-02 12:14:50|106092.1|106042.1|106097.1|106047.1|106097.5|106047.5|106092.1|106042.1|19
1725279300000|2024-09-02 12:15:00|106096.7|106046.7|106096.6|106046.6|106100.8|106050.8|106094.2|106044.2|27
1725279310000|2024-09-02 12:15:10|106095.3|106045.3|106095.3|106045.3|106097.6|106047.6|106093.7|106043.7|28
1725279320000|2024-09-02 12:15:20|106095.4|106045.4|106073.8|106023.8|106095.4|106045.4|106067.2|106017.2|25
1725279330000|2024-09-02 12:15:30|106073|106023|106069.2|106019.2|106074|106024|106069.2|106019.2|22
1725279340000|2024-09-02 12:15:40|106069|106019|106066.4|106016.4|106069.9|106019.9|106066.2|106016.2|18
1725279350000|2024-09-02 12:15:50|106066.3|106016.3|106083|106033|106084.1|106034.1|106066.3|106016.3|22
1725279360000|2024-09-02 12:16:00|106082.5|106032.5|106072|106022|106082.5|106032.5|106072|106022|15
1725279370000|2024-09-02 12:16:10|106072.2|106022.2|106070.1|106020.1|106072.2|106022.2|106070|106020|15
1725279380000|2024-09-02 12:16:20|106070.2|106020.2|106065.8|106015.8|106070.4|106020.4|106063.7|106013.7|32
1725279390000|2024-09-02 12:16:30|106065.3|106015.3|106065.8|106015.8|106066.3|106016.3|106064.7|106014.7|13
1725279400000|2024-09-02 12:16:40|106066.2|106016.2|106073.9|106023.9|106076.5|106026.5|106066.2|106016.2|32
1725279410000|2024-09-02 12:16:50|106073.6|106023.6|106062.8|106012.8|106073.6|106023.6|106060.2|106010.2|29
1725279420000|2024-09-02 12:17:00|106063.3|106013.3|106046.2|105996.2|106068.3|106018.3|106046.2|105996.2|33
1725279430000|2024-09-02 12:17:10|106046.1|105996.1|106046.9|105996.9|106047.4|105997.4|106046.1|105996.1|10
1725279440000|2024-09-02 12:17:20|106046.6|105996.6|106049.3|105999.3|106052.2|106002.2|106046.6|105996.6|23
1725279450000|2024-09-02 12:17:30|106049.9|105999.9|106052.1|106002.1|106052.1|106002.1|106049.2|105999.2|11
1725279460000|2024-09-02 12:17:40|106051.7|106001.7|106058|106008|106059.3|106009.3|106051.7|106001.7|12
1725279470000|2024-09-02 12:17:50|106057.9|106007.9|106058.1|106008.1|106059.7|106009.7|106057.2|106007.2|20
1725279480000|2024-09-02 12:18:00|106057.9|106007.9|106061.4|106011.4|106063.4|106013.4|106052.2|106002.2|31
1725279490000|2024-09-02 12:18:10|106061.3|106011.3|106062.5|106012.5|106066.1|106016.1|106060.9|106010.9|31
1725279500000|2024-09-02 12:18:20|106062.4|106012.4|106056.2|106006.2|106063.3|106013.3|106055.5|106005.5|29
1725279510000|2024-09-02 12:18:30|106056.4|106006.4|106059.1|106009.1|106059.1|106009.1|106056.4|106006.4|13
1725279520000|2024-09-02 12:18:40|106058.6|106008.6|106062.5|106012.5|106062.9|106012.9|106058.5|106008.5|27
1725279530000|2024-09-02 12:18:50|106062|106012|106058|106008|106062.2|106012.2|106056.5|106006.5|18
1725279540000|2024-09-02 12:19:00|106059.7|106009.7|106057|106007|106060.3|106010.3|106057|106007|23
1725279550000|2024-09-02 12:19:10|106056.7|106006.7|106056.2|106006.2|106057|106007|106055.5|106005.5|16
1725279560000|2024-09-02 12:19:20|106055.5|106005.5|106055|106005|106056.1|106006.1|106054|106004|21
1725279570000|2024-09-02 12:19:30|106049|105999|106046|105996|106049|105999|106041.2|105991.2|22
1725279580000|2024-09-02 12:19:40|106045.6|105995.6|106050.1|106000.1|106050.1|106000.1|106044.7|105994.7|14
1725279590000|2024-09-02 12:19:50|106050.3|106000.3|106045.1|105995.1|106050.7|106000.7|106045.1|105995.1|11
1725279600000|2024-09-02 12:20:00|106045.2|105995.2|106038.5|105988.5|106045.8|105995.8|106038.5|105988.5|14
1725279610000|2024-09-02 12:20:10|106036.9|105986.9|106040.8|105990.8|106041|105991|106036.9|105986.9|23
1725279620000|2024-09-02 12:20:20|106040.5|105990.5|106042.2|105992.2|106042.8|105992.8|106040.5|105990.5|16
1725279630000|2024-09-02 12:20:30|106042.8|105992.8|106042.1|105992.1|106042.8|105992.8|106041|105991|13
1725279640000|2024-09-02 12:20:40|106041.6|105991.6|106038.4|105988.4|106041.6|105991.6|106037.9|105987.9|7
1725279650000|2024-09-02 12:20:50|106038.5|105988.5|106022.5|105972.5|106038.5|105988.5|106021.3|105971.3|18
1725279660000|2024-09-02 12:21:00|106021.8|105971.8|106023.2|105973.2|106026.5|105976.5|106021.8|105971.8|28
1725279670000|2024-09-02 12:21:10|106022.7|105972.7|106022.6|105972.6|106022.7|105972.7|106019.5|105969.5|28
1725279680000|2024-09-02 12:21:20|106022.7|105972.7|106021.8|105996.8|106027.5|105999.4|106021.8|105972.7|21
1725279690000|2024-09-02 12:21:30|106022.6|105997.6|106020.4|105995.4|106023|105998|106019.3|105994.3|15
1725279700000|2024-09-02 12:21:40|106020.3|105995.3|106034|105984|106036.5|105995.3|106020.3|105982.3|21
1725279710000|2024-09-02 12:21:50|106034.3|105984.3|106039|105989|106039|105989|106034|105984|10
1725279720000|2024-09-02 12:22:00|106038.9|105988.9|106039.9|105989.9|106042.5|105992.5|106038.9|105988.9|19
1725279730000|2024-09-02 12:22:10|106040.2|105990.2|106042.4|105992.4|106044.2|105994.2|106040.2|105990.2|16
1725279740000|2024-09-02 12:22:20|106042.2|105992.2|106040.2|105990.2|106042.2|105992.2|106039.8|105989.8|18
1725279750000|2024-09-02 12:22:30|106040.3|105990.3|106039.2|105989.2|106040.3|105990.3|106038.6|105988.6|15
1725279760000|2024-09-02 12:22:40|106039.8|105989.8|106041.1|105991.1|106042.9|105992.9|106039.8|105989.8|13
1725279770000|2024-09-02 12:22:50|106040.7|105990.7|106039.4|105989.4|106040.7|105990.7|106039.2|105989.2|14
1725279780000|2024-09-02 12:23:00|106039.3|105989.3|106039.1|105989.1|106039.3|105989.3|106038.8|105988.8|4
1725279790000|2024-09-02 12:23:10|106039|105989|106038.5|105988.5|106039.2|105989.2|106038.4|105988.4|6
1725279800000|2024-09-02 12:23:20|106038.4|105988.4|106028|105978|106038.7|105988.7|106026.8|105976.8|18
1725279810000|2024-09-02 12:23:30|106029.1|105979.1|106027.6|105977.6|106029.1|105979.1|106027.2|105977.2|9
1725279820000|2024-09-02 12:23:40|106027.9|105977.9|106008.7|105958.7|106028.1|105978.1|106008.7|105958.7|22
1725279830000|2024-09-02 12:23:50|106009|105959|106003.1|105953.1|106009.5|105959.5|106002.9|105952.9|17
1725279840000|2024-09-02 12:24:00|106003.5|105953.5|105999.2|105949.2|106003.6|105953.6|105998.4|105948.4|14
1725279850000|2024-09-02 12:24:10|105999.4|105949.4|105999.9|105949.9|105999.9|105949.9|105999.4|105949.4|4
1725279860000|2024-09-02 12:24:20|106000|105950|105998.5|105948.5|106000|105950|105998.5|105948.5|10
1725279870000|2024-09-02 12:24:30|105997.8|105947.8|106007.3|105957.3|106007.8|105957.8|105996|105946|25
1725279880000|2024-09-02 12:24:40|106006.2|105956.2|106003.9|105953.9|106008.5|105958.5|106003.9|105953.9|27
1725279890000|2024-09-02 12:24:50|106003.8|105953.8|105997.8|105947.8|106004.5|105954.5|105996.1|105946.1|21
1725279900000|2024-09-02 12:25:00|105997.7|105947.7|105993.1|105943.1|105997.8|105947.8|105992.5|105942.5|23
1725279910000|2024-09-02 12:25:10|105991.3|105941.3|105994.7|105944.7|105995.6|105945.6|105990.8|105940.8|36
1725279920000|2024-09-02 12:25:20|106000.2|105950.2|106007.2|105957.2|106007.2|105957.2|105999.8|105949.8|15
1725279930000|2024-09-02 12:25:30|106007.1|105957.1|106006.2|105956.2|106007.3|105957.3|106006.2|105956.2|7
1725279940000|2024-09-02 12:25:40|106006.1|105956.1|106005.4|105955.4|106006.1|105956.1|106004|105954|8
1725279950000|2024-09-02 12:25:50|106004.8|105954.8|106002.4|105952.4|106006.2|105956.2|106001.9|105951.9|17
1725279960000|2024-09-02 12:26:00|106002.2|105952.2|105999|105949|106003.5|105953.5|105998.5|105948.5|30
1725279970000|2024-09-02 12:26:10|105999.1|105949.1|105987.4|105962.4|105999.2|105966.3|105986.1|105949.1|32
1725279980000|2024-09-02 12:26:20|105987.5|105962.5|105998|105973|105998.2|105973.2|105977|105952|29
1725279990000|2024-09-02 12:26:30|105998.9|105973.9|105998.7|105973.7|105998.9|105973.9|105997.9|105972.9|10
1725280000000|2024-09-02 12:26:40|105998.4|105973.4|106001.1|105976.1|106003.2|105978.2|105997.6|105972.6|21
1725280010000|2024-09-02 12:26:50|106002.6|105977.6|106004.5|105954.5|106014.7|105978|106001.3|105952.9|29
1725280020000|2024-09-02 12:27:00|106004.3|105954.3|106003.7|105953.7|106004.5|105954.5|106002.5|105952.5|11
1725280030000|2024-09-02 12:27:10|106003.8|105953.8|106003|105953|106004.5|105954.5|106002.3|105952.3|18
1725280040000|2024-09-02 12:27:20|106002|105952|105994.3|105944.3|106002|105952|105994|105944|30
1725280050000|2024-09-02 12:27:30|105994.7|105944.7|105994.2|105944.2|105995|105945|105991.7|105941.7|21
1725280060000|2024-09-02 12:27:40|105994.7|105944.7|105999.2|105949.2|105999.9|105949.9|105994.7|105944.7|22
1725280070000|2024-09-02 12:27:50|105999.4|105949.4|105994.9|105944.9|105999.4|105949.4|105994.6|105944.6|17
1725280080000|2024-09-02 12:28:00|105994.7|105944.7|105969.4|105919.4|105994.7|105944.7|105965.9|105915.9|26
1725280090000|2024-09-02 12:28:10|105968.8|105918.8|105969|105919|105969.3|105919.3|105966.4|105916.4|30
1725280100000|2024-09-02 12:28:20|105968.3|105918.3|105967.2|105917.2|105970.2|105920.2|105967.2|105917.2|21
1725280110000|2024-09-02 12:28:30|105967.9|105917.9|105965.9|105915.9|105967.9|105917.9|105965.9|105915.9|8
1725280120000|2024-09-02 12:28:40|105965.8|105915.8|105961.7|105911.7|105966.8|105916.8|105960.6|105910.6|19
1725280130000|2024-09-02 12:28:50|105960.6|105910.6|105967.1|105917.1|105967.9|105917.9|105960.5|105910.5|22
1725280140000|2024-09-02 12:29:00|105966.5|105916.5|105969.7|105919.7|105969.7|105919.7|105966.1|105916.1|17
1725280150000|2024-09-02 12:29:10|105969.6|105919.6|105968.3|105918.3|105971|105921|105967.3|105917.3|24
1725280160000|2024-09-02 12:29:20|105968.2|105918.2|105970|105920|105970|105920|105967.9|105917.9|18
1725280170000|2024-09-02 12:29:30|105970.2|105920.2|105967.3|105917.3|105970.2|105920.2|105967.3|105917.3|13
1725280180000|2024-09-02 12:29:40|105967.1|105917.1|105963.9|105913.9|105967.8|105917.8|105963.9|105913.9|31
1725280190000|2024-09-02 12:29:50|105964|105914|105961.7|105911.7|105964.2|105914.2|105961.7|105911.7|33
1725280200000|2024-09-02 12:30:00|105962.2|105912.2|105964.6|105914.6|105965.4|105915.4|105962.2|105912.2|27
1725280210000|2024-09-02 12:30:10|105963.7|105913.7|105958.6|105908.6|105965.4|105915.4|105957.7|105907.7|36
1725280220000|2024-09-02 12:30:20|105958.1|105908.1|105957.5|105907.5|105959|105909|105956|105906|16
1725280230000|2024-09-02 12:30:30|105957.4|105907.4|105957.9|105907.9|105957.9|105907.9|105957.4|105907.4|3
1725280240000|2024-09-02 12:30:40|105958.3|105908.3|105966.3|105916.3|105966.3|105916.3|105958.1|105908.1|15
1725280250000|2024-09-02 12:30:50|105966.2|105916.2|105965.6|105915.6|105966.2|105916.2|105965.6|105915.6|9
1725280260000|2024-09-02 12:31:00|105965.7|105915.7|105960.3|105910.3|105966|105916|105960.3|105910.3|14
1725280270000|2024-09-02 12:31:10|105958.7|105908.7|105955.6|105905.6|105958.7|105908.7|105955.5|105905.5|15
1725280280000|2024-09-02 12:31:20|105955.7|105905.7|105960|105910|105960.2|105910.2|105955.2|105905.2|21
1725280290000|2024-09-02 12:31:30|105959.5|105909.5|105956.3|105906.3|105959.5|105909.5|105955.2|105905.2|14
1725280300000|2024-09-02 12:31:40|105956.5|105906.5|105955.4|105905.4|105956.5|105906.5|105953.9|105903.9|29
1725280310000|2024-09-02 12:31:50|105954.3|105904.3|105954.5|105904.5|105955.4|105905.4|105949.8|105899.8|18
1725280320000|2024-09-02 12:32:00|105954.4|105904.4|105954.4|105904.4|105955.5|105905.5|105950.8|105900.8|26
1725280330000|2024-09-02 12:32:10|105954.2|105904.2|105948.9|105898.9|105954.2|105904.2|105947.9|105897.9|27
1725280340000|2024-09-02 12:32:20|105949.3|105899.3|105949.7|105899.7|105949.7|105899.7|105947.9|105897.9|12
1725280350000|2024-09-02 12:32:30|105949.4|105899.4|105962|105912|105966.6|105916.6|105948.5|105898.5|22
1725280360000|2024-09-02 12:32:40|105961.8|105911.8|105965.6|105915.6|105965.6|105915.6|105960.2|105910.2|35
1725280370000|2024-09-02 12:32:50|105966.6|105916.6|105967.8|105917.8|105969.3|105919.3|105966|105916|22
1725280380000|2024-09-02 12:33:00|105968.1|105918.1|105968.3|105918.3|105969.4|105919.4|105968|105918|12
1725280390000|2024-09-02 12:33:10|105968.4|105918.4|105995.9|105945.9|105995.9|105945.9|105968.4|105918.4|28
1725280400000|2024-09-02 12:33:20|105996.7|105946.7|105996.2|105946.2|105996.9|105946.9|105996|105946|9
1725280410000|2024-09-02 12:33:30|105996.3|105946.3|105992.8|105942.8|105996.5|105946.5|105991.3|105941.3|18
1725280420000|2024-09-02 12:33:40|105992.7|105942.7|105992.5|105942.5|105994.1|105944.1|105992.3|105942.3|16
1725280430000|2024-09-02 12:33:50|105992.6|105942.6|106006.7|105956.7|106008.6|105958.6|105992.6|105942.6|30
1725280440000|2024-09-02 12:34:00|106005.1|105955.1|106004|105954|106008|105958|106000.6|105950.6|34
1725280450000|2024-09-02 12:34:10|106003.3|105953.3|106003.6|105953.6|106004.4|105954.4|106003.1|105953.1|13
1725280460000|2024-09-02 12:34:20|106003.2|105953.2|106009.4|105959.4|106011.9|105961.9|106003.2|105953.2|15
1725280470000|2024-09-02 12:34:30|106008.9|105958.9|106007.5|105957.5|106009.1|105959.1|106005.6|105955.6|19
1725280480000|2024-09-02 12:34:40|106007.8|105957.8|106007|105957|106007.9|105957.9|106005.2|105955.2|20
1725280490000|2024-09-02 12:34:50|106007.1|105957.1|106003.6|105953.6|106007.1|105957.1|106001.8|105951.8|28
1725280500000|2024-09-02 12:35:00|106004|105954|106004.1|105954.1|106004.9|105954.9|106003.9|105953.9|12
1725280510000|2024-09-02 12:35:10|106004.4|105954.4|106016|105966|106016.5|105966.5|106004.4|105954.4|24
1725280520000|2024-09-02 12:35:20|106016.2|105966.2|106013|105963|106017.6|105967.6|106012.4|105962.4|25
1725280530000|2024-09-02 12:35:30|106014.5|105964.5|106030.7|105980.7|106031.9|105981.9|106014.1|105964.1|36
1725280540000|2024-09-02 12:35:40|106030.5|105980.5|106034.5|105984.5|106036|105986|106029.9|105979.9|30
1725280550000|2024-09-02 12:35:50|106035.2|105985.2|106026.3|105976.3|106035.8|105985.8|106026.3|105976.3|20
1725280560000|2024-09-02 12:36:00|106026.9|105976.9|106026.8|105976.8|106027.6|105977.6|106025.4|105975.4|20
1725280570000|2024-09-02 12:36:10|106026.9|105976.9|106030.3|105980.3|106031.4|105981.4|106026.9|105976.9|34
1725280580000|2024-09-02 12:36:20|106029.1|105979.1|106026|105976|106029.1|105979.1|106021.7|105971.7|33
1725280590000|2024-09-02 12:36:30|106025.9|105975.9|106049.3|105999.3|106049.3|105999.3|106025.4|105975.4|43
1725280600000|2024-09-02 12:36:40|106049.1|105999.1|106047.1|105997.1|106050.8|106000.8|106043.5|105993.5|44
1725280610000|2024-09-02 12:36:50|106046.7|105996.7|106030.8|105980.8|106047.4|105997.4|106030.8|105980.8|38
1725280620000|2024-09-02 12:37:00|106030.1|105980.1|106020.1|105970.1|106030.3|105980.3|106020.1|105970.1|35
1725280630000|2024-09-02 12:37:10|106021.2|105971.2|106018.5|105968.5|106021.2|105971.2|106017.8|105967.8|32
1725280640000|2024-09-02 12:37:20|106018.4|105968.4|106009|105959|106018.4|105968.4|106009|105959|27
1725280650000|2024-09-02 12:37:30|106009.1|105959.1|106009|105959|106009.1|105959.1|106008.5|105958.5|8
1725280660000|2024-09-02 12:37:40|106009.1|105959.1|106011.2|105961.2|106011.6|105961.6|106009.1|105959.1|12
1725280670000|2024-09-02 12:37:50|106011.1|105961.1|105994.9|105944.9|106011.4|105961.4|105994.9|105944.9|18
1725280680000|2024-09-02 12:38:00|105995|105945|106009.2|105959.2|106010.2|105960.2|105994.8|105944.8|28
1725280690000|2024-09-02 12:38:10|106009.8|105959.8|106008.4|105958.4|106009.8|105959.8|106005.5|105955.5|27
1725280700000|2024-09-02 12:38:20|106008.6|105958.6|106008.1|105958.1|106008.6|105958.6|106007.3|105957.3|19
1725280710000|2024-09-02 12:38:30|106008.3|105958.3|106008|105958|106009|105959|106008|105958|18
1725280720000|2024-09-02 12:38:40|106007.9|105957.9|106011.3|105961.3|106013|105963|106007.9|105957.9|18
1725280730000|2024-09-02 12:38:50|106010.3|105960.3|106011.2|105961.2|106011.4|105961.4|106010.2|105960.2|12
1725280740000|2024-09-02 12:39:00|106011.4|105961.4|106008.7|105958.7|106011.4|105961.4|106008.7|105958.7|19
1725280750000|2024-09-02 12:39:10|106008.6|105958.6|106009.7|105959.7|106010.4|105960.4|106007.3|105957.3|24
1725280760000|2024-09-02 12:39:20|106009.8|105959.8|106007.8|105957.8|106009.8|105959.8|106006.9|105956.9|10
1725280770000|2024-09-02 12:39:30|106007.9|105957.9|106002.2|105952.2|106007.9|105957.9|106000|105950|19
1725280780000|2024-09-02 12:39:40|106002|105952|106001.4|105951.4|106002|105952|106000.1|105950.1|23
1725280790000|2024-09-02 12:39:50|106001.5|105951.5|105997.2|105947.2|106001.9|105951.9|105997.2|105947.2|24
1725280800000|2024-09-02 12:40:00|105997.3|105947.3|105992.9|105942.9|105997.5|105947.5|105992.9|105942.9|17
1725280810000|2024-09-02 12:40:10|105992.7|105942.7|105994.8|105944.8|105994.8|105944.8|105992.7|105942.7|19
1725280820000|2024-09-02 12:40:20|105995.2|105945.2|105993|105943|105995.6|105945.6|105992.1|105942.1|21
1725280830000|2024-09-02 12:40:30|105992.5|105942.5|105989|105939|105992.9|105942.9|105987.9|105937.9|28
1725280840000|2024-09-02 12:40:40|105988.7|105938.7|105991.3|105941.3|105992.5|105942.5|105988.3|105938.3|16
1725280850000|2024-09-02 12:40:50|105991.2|105941.2|105992.5|105942.5|105992.5|105942.5|105991|105941|10
1725280860000|2024-09-02 12:41:00|105992.6|105942.6|105988.7|105938.7|105992.6|105942.6|105988.7|105938.7|19
1725280870000|2024-09-02 12:41:10|105988.6|105938.6|105988.7|105938.7|105988.7|105938.7|105988.6|105938.6|4
1725280880000|2024-09-02 12:41:20|105988.2|105938.2|105972.4|105922.4|105988.2|105938.2|105971.3|105921.3|23
1725280890000|2024-09-02 12:41:30|105972.5|105922.5|105974.5|105924.5|105974.5|105924.5|105971.9|105921.9|23
1725280900000|2024-09-02 12:41:40|105974.2|105924.2|105975.3|105925.3|105975.3|105925.3|105974.2|105924.2|14
1725280910000|2024-09-02 12:41:50|105975.6|105925.6|105974.4|105924.4|105975.7|105925.7|105973.9|105923.9|15
1725280920000|2024-09-02 12:42:00|105973.6|105923.6|105969.7|105919.7|105973.6|105923.6|105969.5|105919.5|19
1725280930000|2024-09-02 12:42:10|105970|105920|105969.5|105919.5|105970|105920|105969.3|105919.3|8
1725280940000|2024-09-02 12:42:20|105969.1|105919.1|105958.7|105908.7|105969.5|105919.5|105952.1|105902.1|30
1725280950000|2024-09-02 12:42:30|105958.8|105908.8|105964.3|105914.3|105965.2|105915.2|105958.8|105908.8|21
1725280960000|2024-09-02 12:42:40|105964.6|105914.6|105967.9|105917.9|105967.9|105917.9|105964.6|105914.6|12
1725280970000|2024-09-02 12:42:50|105968|105918|105970.4|105920.4|105970.4|105920.4|105968|105918|11
1725280980000|2024-09-02 12:43:00|105970.3|105920.3|105968.5|105918.5|105971.2|105921.2|105968.4|105918.4|8
1725280990000|2024-09-02 12:43:10|105968.4|105918.4|105970|105920|105970.7|105920.7|105968.3|105918.3|15
1725281000000|2024-09-02 12:43:20|105969.4|105919.4|105969.8|105919.8|105971.7|105921.7|105967|105917|23
1725281010000|2024-09-02 12:43:30|105969|105919|105975.7|105925.7|105977.9|105927.9|105968.7|105918.7|18
1725281020000|2024-09-02 12:43:40|105975.1|105925.1|105970.1|105920.1|105975.1|105925.1|105970.1|105920.1|15
1725281030000|2024-09-02 12:43:50|105969.9|105919.9|105970.2|105920.2|105970.5|105920.5|105969.4|105919.4|13
1725281040000|2024-09-02 12:44:00|105970.4|105920.4|105971.2|105921.2|105971.2|105921.2|105970.4|105920.4|13
1725281050000|2024-09-02 12:44:10|105970.8|105920.8|105967.4|105917.4|105971.5|105921.5|105966.3|105916.3|27
1725281060000|2024-09-02 12:44:20|105967.3|105917.3|105963.5|105913.5|105967.3|105917.3|105963.5|105913.5|24
1725281070000|2024-09-02 12:44:30|105963.3|105913.3|105969.5|105919.5|105969.5|105919.5|105963.3|105913.3|29
1725281080000|2024-09-02 12:44:40|105970.9|105920.9|105968.5|105918.5|105972.7|105922.7|105968.3|105918.3|23
1725281090000|2024-09-02 12:44:50|105968.4|105918.4|105967.5|105917.5|105968.4|105918.4|105967.5|105917.5|11
1725281100000|2024-09-02 12:45:00|105968.1|105918.1|105962.3|105912.3|105968.9|105918.9|105961.7|105911.7|35
1725281110000|2024-09-02 12:45:10|105961.6|105911.6|105957.9|105907.9|105961.9|105911.9|105957.9|105907.9|15
1725281120000|2024-09-02 12:45:20|105958|105908|105959.7|105909.7|105960.9|105910.9|105958|105908|22
1725281130000|2024-09-02 12:45:30|105959.6|105909.6|105959.5|105909.5|105959.6|105909.6|105956.3|105906.3|21
1725281140000|2024-09-02 12:45:40|105959.7|105909.7|105959.7|105909.7|105960|105910|105959.3|105909.3|18
1725281150000|2024-09-02 12:45:50|105959.6|105909.6|105961.9|105911.9|105962.1|105912.1|105959.6|105909.6|10
1725281160000|2024-09-02 12:46:00|105961.6|105911.6|105957.6|105907.6|105962.1|105912.1|105957.6|105907.6|12
1725281170000|2024-09-02 12:46:10|105957.3|105907.3|105952|105902|105957.3|105907.3|105951.9|105901.9|30
1725281180000|2024-09-02 12:46:20|105951.3|105901.3|105944.9|105894.9|105951.7|105901.7|105944.9|105894.9|21
1725281190000|2024-09-02 12:46:30|105945|105895|105943.8|105893.8|105945|105895|105943.6|105893.6|11
1725281200000|2024-09-02 12:46:40|105943.9|105893.9|105945|105895|105945|105895|105943.3|105893.3|11
1725281210000|2024-09-02 12:46:50|105943.5|105893.5|105943.6|105893.6|105944.7|105894.7|105943.5|105893.5|13
1725281220000|2024-09-02 12:47:00|105944.2|105894.2|105944.6|105894.6|105947.4|105897.4|105943|105893|25
1725281230000|2024-09-02 12:47:10|105944.5|105894.5|105945.1|105895.1|105945.4|105895.4|105943.1|105893.1|20
1725281240000|2024-09-02 12:47:20|105944.8|105894.8|105944.6|105894.6|105945.2|105895.2|105944.1|105894.1|17
1725281250000|2024-09-02 12:47:30|105944.5|105894.5|105930.3|105880.3|105945|105895|105927.4|105877.4|22
1725281260000|2024-09-02 12:47:40|105930.6|105880.6|105925|105875|105931|105881|105923.6|105873.6|26
1725281270000|2024-09-02 12:47:50|105925.3|105875.3|105923.9|105873.9|105926.9|105876.9|105921.2|105871.2|19
1725281280000|2024-09-02 12:48:00|105924.1|105874.1|105925.5|105875.5|105926.4|105876.4|105923.4|105873.4|21
1725281290000|2024-09-02 12:48:10|105925.2|105875.2|105911.9|105861.9|105925.2|105875.2|105911.9|105861.9|35
1725281300000|2024-09-02 12:48:20|105910.8|105860.8|105908.8|105858.8|105911|105861|105905.8|105855.8|28
1725281310000|2024-09-02 12:48:30|105909.1|105859.1|105913.1|105863.1|105915.5|105865.5|105909.1|105859.1|19
1725281320000|2024-09-02 12:48:40|105912.6|105862.6|105915.4|105865.4|105915.5|105865.5|105911.6|105861.6|31
1725281330000|2024-09-02 12:48:50|105915.2|105865.2|105912.3|105862.3|105915.2|105865.2|105911.7|105861.7|24
1725281340000|2024-09-02 12:49:00|105913.3|105863.3|105913.1|105863.1|105913.5|105863.5|105911.4|105861.4|42
1725281350000|2024-09-02 12:49:10|105913.2|105863.2|105920.8|105870.8|105920.8|105870.8|105905.1|105855.1|43
1725281360000|2024-09-02 12:49:20|105920.9|105870.9|105935.5|105885.5|105935.9|105885.9|105920.9|105870.9|30
1725281370000|2024-09-02 12:49:30|105935.9|105885.9|105931|105881|105935.9|105885.9|105931|105881|37
1725281380000|2024-09-02 12:49:40|105931.2|105881.2|105929.1|105879.1|105931.6|105881.6|105928.9|105878.9|12
1725281390000|2024-09-02 12:49:50|105929.2|105879.2|105928.9|105878.9|105930|105880|105928.9|105878.9|15
1725281400000|2024-09-02 12:50:00|105929|105879|105928|105878|105929.6|105879.6|105924.5|105874.5|31
1725281410000|2024-09-02 12:50:10|105927.8|105877.8|105931.2|105881.2|105932.7|105882.7|105926.5|105876.5|28
1725281420000|2024-09-02 12:50:20|105931.5|105881.5|105937.3|105887.3|105938.4|105888.4|105930.9|105880.9|38
1725281430000|2024-09-02 12:50:30|105937.2|105887.2|105937.5|105887.5|105939.8|105889.8|105937.2|105887.2|27
1725281440000|2024-09-02 12:50:40|105937.7|105887.7|105934.9|105884.9|105937.8|105887.8|105933.7|105883.7|19
1725281450000|2024-09-02 12:50:50|105935.1|105885.1|105933.6|105883.6|105935.6|105885.6|105932.7|105882.7|23
1725281460000|2024-09-02 12:51:00|105934.9|105884.9|105918.9|105868.9|105934.9|105884.9|105918.9|105868.9|36
1725281470000|2024-09-02 12:51:10|105918.7|105868.7|105908.9|105858.9|105923|105873|105907.6|105857.6|35
1725281480000|2024-09-02 12:51:20|105909|105859|105915.9|105865.9|105915.9|105865.9|105908.4|105858.4|27
1725281490000|2024-09-02 12:51:30|105915.8|105865.8|105922.5|105872.5|105923|105873|105914.9|105864.9|26
1725281500000|2024-09-02 12:51:40|105922.9|105872.9|105925.3|105875.3|105926.3|105876.3|105922.9|105872.9|17
1725281510000|2024-09-02 12:51:50|105923.9|105873.9|105923.2|105873.2|105924.8|105874.8|105923.2|105873.2|20
1725281520000|2024-09-02 12:52:00|105924|105874|105924.5|105874.5|105925.2|105875.2|105923.2|105873.2|15
1725281530000|2024-09-02 12:52:10|105924.6|105874.6|105932.3|105882.3|105934.4|105884.4|105924.6|105874.6|22
1725281540000|2024-09-02 12:52:20|105932.4|105882.4|105929.4|105879.4|105933.1|105883.1|105929.4|105879.4|17
1725281550000|2024-09-02 12:52:30|105928.9|105878.9|105927.3|105877.3|105930.8|105880.8|105927.3|105877.3|18
1725281560000|2024-09-02 12:52:40|105927.2|105877.2|105927.4|105877.4|105929.2|105879.2|105927.2|105877.2|6
1725281570000|2024-09-02 12:52:50|105928.8|105878.8|105970.5|105920.5|105970.7|105920.7|105928.8|105878.8|38
1725281580000|2024-09-02 12:53:00|105970.6|105920.6|105965.8|105915.8|105970.8|105920.8|105965.8|105915.8|27
1725281590000|2024-09-02 12:53:10|105965.3|105915.3|105973.3|105923.3|105978.2|105928.2|105960.8|105910.8|31
1725281600000|2024-09-02 12:53:20|105970.4|105920.4|105976.9|105926.9|105977.2|105927.2|105963.5|105913.5|34
1725281610000|2024-09-02 12:53:30|105976.7|105926.7|105963.5|105913.5|105976.7|105926.7|105963.1|105913.1|38
1725281620000|2024-09-02 12:53:40|105964.4|105914.4|105963.8|105913.8|105968.2|105918.2|105958.4|105908.4|25
1725281630000|2024-09-02 12:53:50|105963.6|105913.6|105981.4|105931.4|105981.4|105931.4|105962|105912|22
1725281640000|2024-09-02 12:54:00|105981.3|105931.3|105985.7|105935.7|105985.7|105935.7|105981.1|105931.1|12
1725281650000|2024-09-02 12:54:10|105985.9|105935.9|105997.1|105947.1|105997.1|105947.1|105984.8|105934.8|27
1725281660000|2024-09-02 12:54:20|105997.4|105947.4|105983.2|105933.2|105997.4|105947.4|105982.5|105932.5|26
1725281670000|2024-09-02 12:54:30|105983.6|105933.6|105965.2|105915.2|105985.4|105935.4|105964.2|105914.2|25
1725281680000|2024-09-02 12:54:40|105964.9|105914.9|105966.6|105916.6|105967.5|105917.5|105964.9|105914.9|22
1725281690000|2024-09-02 12:54:50|105966.2|105916.2|105965.3|105915.3|105968|105918|105965.3|105915.3|28
1725281700000|2024-09-02 12:55:00|105965|105915|105968.6|105918.6|105969|105919|105962.2|105912.2|46
1725281710000|2024-09-02 12:55:10|105968.9|105918.9|105977.8|105927.8|105978.4|105928.4|105968.9|105918.9|19
1725281720000|2024-09-02 12:55:20|105977.3|105927.3|105978.6|105928.6|105978.6|105928.6|105976.4|105926.4|15
1725281730000|2024-09-02 12:55:30|105978.8|105928.8|105980.9|105930.9|105980.9|105930.9|105978.8|105928.8|25
1725281740000|2024-09-02 12:55:40|105981|105931|105980.4|105930.4|105981.4|105931.4|105979.9|105929.9|18
1725281750000|2024-09-02 12:55:50|105980.3|105930.3|105987.8|105937.8|105988|105938|105979.6|105929.6|26
1725281760000|2024-09-02 12:56:00|105986.7|105936.7|105994.7|105944.7|105995.2|105945.2|105986.7|105936.7|16
1725281770000|2024-09-02 12:56:10|105994.6|105944.6|105992.1|105942.1|105995|105945|105991.4|105941.4|15
1725281780000|2024-09-02 12:56:20|105992|105942|105994.2|105944.2|105994.2|105944.2|105991.2|105941.2|18
1725281790000|2024-09-02 12:56:30|105995|105945|105995.7|105945.7|105995.7|105945.7|105992.7|105942.7|16
1725281800000|2024-09-02 12:56:40|105995.5|105945.5|105991.5|105941.5|105995.5|105945.5|105991.4|105941.4|12
1725281810000|2024-09-02 12:56:50|105991.2|105941.2|105994|105944|105994.3|105944.3|105990.5|105940.5|29
1725281820000|2024-09-02 12:57:00|105993.8|105943.8|105981.3|105931.3|105994|105944|105981.3|105931.3|22
1725281830000|2024-09-02 12:57:10|105980.6|105930.6|105961.4|105911.4|105981.3|105931.3|105960.3|105910.3|29
1725281840000|2024-09-02 12:57:20|105960.8|105910.8|105948.6|105898.6|105960.8|105910.8|105946.1|105896.1|36
1725281850000|2024-09-02 12:57:30|105948.1|105898.1|105946.6|105896.6|105948.1|105898.1|105944.8|105894.8|29
1725281860000|2024-09-02 12:57:40|105946.5|105896.5|105954.7|105904.7|105955|105905|105946.3|105896.3|22
1725281870000|2024-09-02 12:57:50|105954.9|105904.9|105956.1|105906.1|105956.4|105906.4|105954.1|105904.1|31
1725281880000|2024-09-02 12:58:00|105956.3|105906.3|105968.3|105918.3|105969.7|105919.7|105956.3|105906.3|45
1725281890000|2024-09-02 12:58:10|105967.9|105917.9|105961.8|105911.8|105967.9|105917.9|105961.8|105911.8|23
1725281900000|2024-09-02 12:58:20|105961.5|105911.5|105962.5|105912.5|105963.4|105913.4|105961.1|105911.1|24
1725281910000|2024-09-02 12:58:30|105962.4|105912.4|105961|105911|105962.4|105912.4|105960|105910|22
1725281920000|2024-09-02 12:58:40|105961.3|105911.3|105957.6|105907.6|105961.7|105911.7|105957.3|105907.3|22
1725281930000|2024-09-02 12:58:50|105957.5|105907.5|105964.3|105914.3|105964.9|105914.9|105956.3|105906.3|25
1725281940000|2024-09-02 12:59:00|105964.6|105914.6|105964.8|105914.8|105967.7|105917.7|105962.7|105912.7|40
1725281950000|2024-09-02 12:59:10|105965|105915|105952.7|105902.7|105965|105915|105950.1|105900.1|41
1725281960000|2024-09-02 12:59:20|105953|105903|105951.5|105901.5|105953.8|105903.8|105950.6|105900.6|20
1725281970000|2024-09-02 12:59:30|105951.9|105901.9|105951.2|105901.2|105952.9|105902.9|105950.6|105900.6|21
1725281980000|2024-09-02 12:59:40|105951.1|105901.1|105949.4|105899.4|105951.1|105901.1|105946.2|105896.2|30
1725281990000|2024-09-02 12:59:50|105949.9|105899.9|105951.9|105901.9|105952.6|105902.6|105949.9|105899.9|25
1725282000000|2024-09-02 13:00:00|105951.6|105901.6|105939.3|105889.3|105951.6|105901.6|105936.8|105886.8|47
1725282010000|2024-09-02 13:00:10|105939.2|105889.2|105940.2|105890.2|105940.5|105890.5|105935.5|105885.5|27
1725282020000|2024-09-02 13:00:20|105940.4|105890.4|105919.8|105894.8|105942.4|105897.2|105918.9|105880.7|32
1725282030000|2024-09-02 13:00:30|105919.1|105894.1|105921|105896|105921.7|105896.7|105919.1|105894.1|9
1725282040000|2024-09-02 13:00:40|105920.3|105895.3|105908.5|105883.5|105920.3|105895.3|105908.2|105883.2|23
1725282050000|2024-09-02 13:00:50|105908.6|105883.6|105908.7|105883.7|105909.2|105884.2|105908.4|105883.4|11
1725282060000|2024-09-02 13:01:00|105908.6|105883.6|105903.4|105878.4|105908.6|105883.6|105901.7|105876.7|18
1725282070000|2024-09-02 13:01:10|105903.8|105878.8|105895.3|105870.3|105903.8|105878.8|105895.3|105870.3|20
1725282080000|2024-09-02 13:01:20|105895.1|105870.1|105899.7|105874.7|105900|105875|105895.1|105870.1|20
1725282090000|2024-09-02 13:01:30|105900|105875|105901.3|105876.3|105901.3|105876.3|105900|105875|8
1725282100000|2024-09-02 13:01:40|105901|105876|105909.5|105884.5|105910.6|105885.6|105901|105876|19
1725282110000|2024-09-02 13:01:50|105909.3|105884.3|105907.3|105882.3|105911.1|105886.1|105905.3|105880.3|30
1725282120000|2024-09-02 13:02:00|105906.8|105881.8|105896|105871|105906.8|105881.8|105896|105871|18
1725282130000|2024-09-02 13:02:10|105895.5|105870.5|105905.2|105855.2|105909.5|105870.7|105895.2|105852.3|19
1725282140000|2024-09-02 13:02:20|105905.4|105855.4|105908.6|105858.6|105909.7|105859.7|105905.2|105855.2|25
1725282150000|2024-09-02 13:02:30|105908.8|105858.8|105912.4|105862.4|105912.6|105862.6|105908.8|105858.8|25
1725282160000|2024-09-02 13:02:40|105912.5|105862.5|105919.9|105869.9|105919.9|105869.9|105912.4|105862.4|22
1725282170000|2024-09-02 13:02:50|105919.7|105869.7|105918.2|105868.2|105926.8|105876.8|105918.2|105868.2|28
1725282180000|2024-09-02 13:03:00|105919.7|105869.7|105920.6|105870.6|105921.7|105871.7|105919.7|105869.7|23
1725282190000|2024-09-02 13:03:10|105920.5|105870.5|105916|105866|105920.6|105870.6|105912.4|105862.4|29
1725282200000|2024-09-02 13:03:20|105916.2|105866.2|105914.2|105864.2|105917.1|105867.1|105914|105864|23
1725282210000|2024-09-02 13:03:30|105914.9|105864.9|105940.8|105890.8|105940.8|105900.6|105913.3|105863.3|31
1725282220000|2024-09-02 13:03:40|105941.2|105891.2|105945.2|105895.2|105945.2|105895.2|105940.1|105890.1|24
1725282230000|2024-09-02 13:03:50|105944.9|105894.9|105937.8|105887.8|105944.9|105894.9|105937.8|105887.8|22
1725282240000|2024-09-02 13:04:00|105938.2|105888.2|105941.7|105891.7|105941.7|105891.7|105938|105888|21
1725282250000|2024-09-02 13:04:10|105941.8|105891.8|105941.1|105891.1|105943.7|105893.7|105941.1|105891.1|18
1725282260000|2024-09-02 13:04:20|105940.9|105890.9|105929.8|105879.8|105940.9|105890.9|105928.1|105878.1|21
1725282270000|2024-09-02 13:04:30|105929.7|105879.7|105930.5|105880.5|105931.2|105881.2|105929.7|105879.7|9
1725282280000|2024-09-02 13:04:40|105930.3|105880.3|105929.1|105879.1|105930.3|105880.3|105929.1|105879.1|9
1725282290000|2024-09-02 13:04:50|105928.9|105878.9|105934.4|105884.4|105934.4|105884.4|105925.8|105875.8|14
1725282300000|2024-09-02 13:05:00|105934.2|105884.2|105936.8|105886.8|105945.9|105895.9|105934.2|105884.2|42
1725282310000|2024-09-02 13:05:10|105936.4|105886.4|105953.3|105903.3|105954.7|105904.7|105935.6|105885.6|30
1725282320000|2024-09-02 13:05:20|105953.2|105903.2|105958.5|105908.5|105958.8|105908.8|105950.5|105900.5|25
1725282330000|2024-09-02 13:05:30|105958.6|105908.6|105955.7|105905.7|105958.6|105908.6|105955.5|105905.5|11
1725282340000|2024-09-02 13:05:40|105954.7|105904.7|105950.8|105900.8|105955.9|105905.9|105949.8|105899.8|24
1725282350000|2024-09-02 13:05:50|105950.4|105900.4|105946.6|105896.6|105950.4|105900.4|105945.8|105895.8|15
1725282360000|2024-09-02 13:06:00|105946.4|105896.4|105937.8|105887.8|105947|105897|105937.8|105887.8|25
1725282370000|2024-09-02 13:06:10|105937.4|105887.4|105957.1|105907.1|105957.4|105907.4|105936|105886|25
1725282380000|2024-09-02 13:06:20|105956.9|105906.9|105960.4|105910.4|105960.4|105910.4|105956.5|105906.5|18
1725282390000|2024-09-02 13:06:30|105959.7|105909.7|105965.1|105915.1|105967.8|105917.8|105959.7|105909.7|25
1725282400000|2024-09-02 13:06:40|105965.2|105915.2|105966.3|105916.3|105966.4|105916.4|105964.5|105914.5|27
1725282410000|2024-09-02 13:06:50|105965.9|105915.9|105952.3|105927.3|105967.1|105930.1|105952.3|105915.9|17
1725282420000|2024-09-02 13:07:00|105951.8|105926.8|105953.6|105928.6|105955|105930|105950.9|105925.9|30
1725282430000|2024-09-02 13:07:10|105953.7|105928.7|105952.9|105927.9|105953.7|105928.7|105952.8|105927.8|13
1725282440000|2024-09-02 13:07:20|105953.2|105928.2|105964.3|105914.3|105966.1|105929.2|105948.7|105911|30
1725282450000|2024-09-02 13:07:30|105964|105914|105962|105912|105965.9|105915.9|105962|105912|24
1725282460000|2024-09-02 13:07:40|105963.1|105913.1|105956.1|105906.1|105963.4|105913.4|105955|105905|28
1725282470000|2024-09-02 13:07:50|105955.9|105905.9|105954.4|105904.4|105956.5|105906.5|105953.3|105903.3|30
1725282480000|2024-09-02 13:08:00|105955|105905|105936.9|105886.9|105955|105905|105922|105884.8|47
1725282490000|2024-09-02 13:08:10|105938.6|105888.6|105938.9|105888.9|105940.4|105890.4|105936|105886|40
1725282500000|2024-09-02 13:08:20|105937.7|105887.7|105910.3|105885.3|105937.7|105895.2|105910.3|105882.8|24
1725282510000|2024-09-02 13:08:30|105911.3|105886.3|105913.2|105888.2|105915.8|105890.8|105910.5|105885.5|29
1725282520000|2024-09-02 13:08:40|105912.8|105887.8|105921.1|105896.1|105921.1|105896.1|105911.9|105886.9|25
1725282530000|2024-09-02 13:08:50|105920.5|105895.5|105918.5|105893.5|105920.6|105895.6|105917.3|105892.3|14
1725282540000|2024-09-02 13:09:00|105917.8|105892.8|105926.6|105901.6|105926.6|105901.6|105917.8|105892.8|20
1725282550000|2024-09-02 13:09:10|105926.4|105901.4|105925.1|105900.1|105926.6|105901.6|105920.8|105895.8|30
1725282560000|2024-09-02 13:09:20|105925|105900|105927.4|105902.4|105927.8|105902.8|105923.7|105898.7|15
1725282570000|2024-09-02 13:09:30|105927.1|105902.1|105927.5|105902.5|105927.6|105902.6|105921|105896|28
1725282580000|2024-09-02 13:09:40|105927.7|105902.7|105933.1|105908.1|105933.1|105908.1|105927.7|105902.7|22
1725282590000|2024-09-02 13:09:50|105933.2|105908.2|105943|105918|105943.2|105918.2|105933.2|105908.2|19
1725282600000|2024-09-02 13:10:00|105943.1|105918.1|105951.6|105926.6|105952.6|105927.6|105943.1|105918.1|20
1725282610000|2024-09-02 13:10:10|105951.8|105926.8|105943.8|105918.8|105951.8|105926.8|105943.8|105918.8|26
1725282620000|2024-09-02 13:10:20|105943|105918|105936.7|105911.7|105943|105918|105936.7|105911.7|15
1725282630000|2024-09-02 13:10:30|105936.5|105911.5|105939.8|105914.8|105940|105915|105936.5|105911.5|10
1725282640000|2024-09-02 13:10:40|105940.5|105915.5|105940.2|105915.2|105941.9|105916.9|105939.3|105914.3|27
1725282650000|2024-09-02 13:10:50|105939.9|105914.9|105941.7|105916.7|105942.3|105917.3|105939.9|105914.9|11
1725282660000|2024-09-02 13:11:00|105941.8|105916.8|105941.1|105916.1|105942.6|105917.6|105941|105916|14
1725282670000|2024-09-02 13:11:10|105941.2|105916.2|105943.9|105918.9|105943.9|105918.9|105939.1|105914.1|8
1725282680000|2024-09-02 13:11:20|105944|105919|105946.4|105921.4|105949.5|105924.5|105944|105919|14
1725282690000|2024-09-02 13:11:30|105946|105921|105946.6|105921.6|105946.6|105921.6|105945.6|105920.6|9
1725282700000|2024-09-02 13:11:40|105946.5|105921.5|105944.2|105919.2|105946.5|105921.5|105944|105919|21
1725282710000|2024-09-02 13:11:50|105944|105919|105943.8|105918.8|105944.1|105919.1|105943.6|105918.6|7
1725282720000|2024-09-02 13:12:00|105942.6|105917.6|105927.6|105902.6|105942.6|105917.6|105927.6|105902.6|26
1725282730000|2024-09-02 13:12:10|105927.9|105902.9|105933.3|105908.3|105933.3|105908.3|105927.9|105902.9|20
1725282740000|2024-09-02 13:12:20|105933.6|105908.6|105942.5|105917.5|105942.6|105917.6|105933.6|105908.6|12
1725282750000|2024-09-02 13:12:30|105942.8|105917.8|105944.4|105919.4|105944.4|105919.4|105941.5|105916.5|16
1725282760000|2024-09-02 13:12:40|105944.2|105919.2|105940.3|105915.3|105944.2|105919.2|105940.1|105915.1|19
1725282770000|2024-09-02 13:12:50|105940.2|105915.2|105939.9|105914.9|105940.4|105915.4|105938.8|105913.8|10
1725282780000|2024-09-02 13:13:00|105940.2|105915.2|105945.1|105920.1|105945.2|105920.2|105938.6|105913.6|24
1725282790000|2024-09-02 13:13:10|105944|105919|105946.3|105921.3|105946.3|105921.3|105941.8|105916.8|17
1725282800000|2024-09-02 13:13:20|105945.4|105920.4|105938.8|105913.8|105945.8|105920.8|105938.8|105913.8|18
1725282810000|2024-09-02 13:13:30|105939.2|105914.2|105935.7|105910.7|105939.2|105914.2|105934.2|105909.2|21
1725282820000|2024-09-02 13:13:40|105934.7|105909.7|105943.6|105918.6|105943.6|105918.6|105934.6|105909.6|20
1725282830000|2024-09-02 13:13:50|105943.3|105918.3|105944.4|105919.4|105944.8|105919.8|105943.3|105918.3|13
1725282840000|2024-09-02 13:14:00|105943.1|105918.1|105948.1|105923.1|105951.8|105926.8|105943.1|105918.1|21
1725282850000|2024-09-02 13:14:10|105947.9|105922.9|105948.8|105923.8|105952.1|105927.1|105947.5|105922.5|26
1725282860000|2024-09-02 13:14:20|105948.9|105923.9|105942.6|105917.6|105948.9|105923.9|105940.2|105915.2|31
1725282870000|2024-09-02 13:14:30|105945.1|105920.1|105948.3|105923.3|105948.4|105923.4|105944.1|105919.1|16
1725282880000|2024-09-02 13:14:40|105948.4|105923.4|105939.3|105914.3|105948.4|105923.4|105938.9|105913.9|23
1725282890000|2024-09-02 13:14:50|105938.6|105913.6|105944.4|105919.4|105944.8|105919.8|105938.1|105913.1|19
1725282900000|2024-09-02 13:15:00|105944.3|105919.3|105935|105910|105944.5|105919.5|105935|105910|20
1725282910000|2024-09-02 13:15:10|105935.3|105910.3|105926.5|105901.5|105935.3|105910.3|105926.2|105901.2|26
1725282920000|2024-09-02 13:15:20|105926.1|105901.1|105921.2|105896.2|105926.1|105901.1|105921.2|105896.2|24
1725282930000|2024-09-02 13:15:30|105921.4|105896.4|105927.7|105902.7|105927.7|105902.7|105921.4|105896.4|23
1725282940000|2024-09-02 13:15:40|105927|105902|105929|105904|105929.4|105904.4|105926.3|105901.3|19
1725282950000|2024-09-02 13:15:50|105928.8|105903.8|105926.6|105901.6|105928.8|105903.8|105925.9|105900.9|9
1725282960000|2024-09-02 13:16:00|105926.8|105901.8|105925.6|105900.6|105926.8|105901.8|105925.6|105900.6|10
1725282970000|2024-09-02 13:16:10|105925.5|105900.5|105924.9|105899.9|105925.8|105900.8|105924.8|105899.8|9
1725282980000|2024-09-02 13:16:20|105925.1|105900.1|105925.7|105900.7|105926|105901|105924.8|105899.8|19
1725282990000|2024-09-02 13:16:30|105925.8|105900.8|105929.8|105904.8|105933.9|105908.9|105925.8|105900.8|21
1725283000000|2024-09-02 13:16:40|105929.5|105904.5|105930.4|105905.4|105932.1|105907.1|105929.3|105904.3|10
1725283010000|2024-09-02 13:16:50|105930.8|105905.8|105930.5|105905.5|105930.8|105905.8|105930.4|105905.4|5
1725283020000|2024-09-02 13:17:00|105930.9|105905.9|105930.1|105905.1|105931|105906|105930.1|105905.1|14
1725283030000|2024-09-02 13:17:10|105930.7|105905.7|105924.5|105899.5|105930.7|105905.7|105923.3|105898.3|16
1725283040000|2024-09-02 13:17:20|105924.1|105899.1|105931.8|105906.8|105931.8|105906.8|105924.1|105899.1|29
1725283050000|2024-09-02 13:17:30|105932.2|105907.2|105928.3|105903.3|105932.2|105907.2|105928.3|105903.3|20
1725283060000|2024-09-02 13:17:40|105928.2|105903.2|105926.8|105901.8|105928.2|105903.2|105926.8|105901.8|9
1725283070000|2024-09-02 13:17:50|105926.1|105901.1|105927.1|105902.1|105928.3|105903.3|105925.9|105900.9|19
1725283080000|2024-09-02 13:18:00|105928.4|105903.4|105929.5|105904.5|105930.6|105905.6|105928.4|105903.4|16
1725283090000|2024-09-02 13:18:10|105928.7|105903.7|105928.6|105903.6|105929.5|105904.5|105928.5|105903.5|11
1725283100000|2024-09-02 13:18:20|105930|105905|105926.5|105901.5|105930.5|105905.5|105926.1|105901.1|14
1725283110000|2024-09-02 13:18:30|105924.5|105899.5|105921.6|105896.6|105925.5|105900.5|105919.9|105894.9|21
1725283120000|2024-09-02 13:18:40|105922|105897|105922.1|105897.1|105922.1|105897.1|105921.7|105896.7|6
1725283130000|2024-09-02 13:18:50|105920.5|105895.5|105920.7|105895.7|105922.5|105897.5|105920.2|105895.2|16
1725283140000|2024-09-02 13:19:00|105921|105896|105920.9|105895.9|105921.7|105896.7|105919.9|105894.9|33
1725283150000|2024-09-02 13:19:10|105921|105896|105922.6|105897.6|105924.9|105899.9|105921|105896|13
1725283160000|2024-09-02 13:19:20|105923|105898|105922.5|105897.5|105923.7|105898.7|105922.1|105897.1|15
1725283170000|2024-09-02 13:19:30|105923.1|105898.1|105920|105895|105923.1|105898.1|105920|105895|14
1725283180000|2024-09-02 13:19:40|105919.6|105894.6|105911.4|105886.4|105919.6|105894.6|105911|105886|22
1725283190000|2024-09-02 13:19:50|105911.1|105886.1|105911.4|105886.4|105911.4|105886.4|105910.4|105885.4|9
1725283200000|2024-09-02 13:20:00|105911.1|105886.1|105908.4|105883.4|105911.1|105886.1|105905.4|105880.4|18
1725283210000|2024-09-02 13:20:10|105907.9|105882.9|105907.8|105882.8|105907.9|105882.9|105907.8|105882.8|2
1725283220000|2024-09-02 13:20:20|105908|105883|105908|105883|105908|105883|105908|105883|1
1725283230000|2024-09-02 13:20:30|105907.9|105882.9|105901.6|105876.6|105907.9|105882.9|105901|105876|12
1725283240000|2024-09-02 13:20:40|105900.7|105875.7|105893.5|105868.5|105900.7|105875.7|105890.6|105865.6|26
1725283250000|2024-09-02 13:20:50|105894.4|105869.4|105900.9|105875.9|105900.9|105875.9|105894.4|105869.4|15
1725283260000|2024-09-02 13:21:00|105901.3|105876.3|105899.2|105874.2|105902.2|105877.2|105899.2|105874.2|11
1725283270000|2024-09-02 13:21:10|105898.8|105873.8|105898|105873|105899.9|105874.9|105897.5|105872.5|15
1725283280000|2024-09-02 13:21:20|105899.4|105874.4|105898.4|105873.4|105899.4|105874.4|105897.9|105872.9|6
1725283290000|2024-09-02 13:21:30|105898.2|105873.2|105896.6|105871.6|105898.6|105873.6|105896.6|105871.6|9
1725283300000|2024-09-02 13:21:40|105896.8|105871.8|105892.5|105867.5|105896.8|105871.8|105892.5|105867.5|8
1725283310000|2024-09-02 13:21:50|105892.1|105867.1|105890.9|105865.9|105893.1|105868.1|105888.9|105863.9|13
1725283320000|2024-09-02 13:22:00|105891|105866|105891.2|105866.2|105891.3|105866.3|105890.4|105865.4|7
1725283330000|2024-09-02 13:22:10|105891|105866|105891.4|105866.4|105891.4|105866.4|105890.6|105865.6|5
1725283340000|2024-09-02 13:22:20|105891|105866|105898.8|105873.8|105899.2|105874.2|105891|105866|9
1725283350000|2024-09-02 13:22:30|105897.6|105872.6|105857.1|105832.1|105897.6|105872.6|105856.4|105831.4|30
1725283360000|2024-09-02 13:22:40|105857.3|105832.3|105856.7|105831.7|105857.3|105832.3|105856.4|105831.4|14
1725283370000|2024-09-02 13:22:50|105856.5|105831.5|105865.8|105815.8|105866.5|105831.7|105852.4|105815.4|17
1725283380000|2024-09-02 13:23:00|105866.1|105816.1|105859.6|105809.6|105866.4|105816.4|105859.6|105809.6|18
1725283390000|2024-09-02 13:23:10|105859.1|105809.1|105856.3|105806.3|105861.6|105811.6|105856.3|105806.3|15
1725283400000|2024-09-02 13:23:20|105855.1|105805.1|105856.5|105806.5|105856.5|105806.5|105854|105804|10
1725283410000|2024-09-02 13:23:30|105856.6|105806.6|105845.5|105820.5|105856.6|105820.9|105843.3|105805.4|18
1725283420000|2024-09-02 13:23:40|105845.7|105820.7|105850.8|105825.8|105851.5|105826.5|105844.5|105819.5|22
1725283430000|2024-09-02 13:23:50|105850.6|105825.6|105866.3|105841.3|105866.4|105841.4|105849.4|105824.4|21
1725283440000|2024-09-02 13:24:00|105866.6|105841.6|105866.7|105841.7|105868.6|105843.6|105866.3|105841.3|12
1725283450000|2024-09-02 13:24:10|105866.9|105841.9|105865|105840|105866.9|105841.9|105863.5|105838.5|14
1725283460000|2024-09-02 13:24:20|105865.1|105840.1|105872.6|105847.6|105873|105848|105864.9|105839.9|18
1725283470000|2024-09-02 13:24:30|105872.2|105847.2|105872.9|105847.9|105873|105848|105871.6|105846.6|26
1725283480000|2024-09-02 13:24:40|105873.3|105848.3|105865.2|105840.2|105873.3|105848.3|105863.4|105838.4|23
1725283490000|2024-09-02 13:24:50|105865.3|105840.3|105872.1|105847.1|105872.1|105847.1|105865.3|105840.3|16
1725283500000|2024-09-02 13:25:00|105873|105848|105865.8|105840.8|105873.5|105848.5|105865.8|105840.8|20
1725283510000|2024-09-02 13:25:10|105866.1|105841.1|105871.4|105846.4|105871.4|105846.4|105865.8|105840.8|20
1725283520000|2024-09-02 13:25:20|105872|105847|105870.4|105845.4|105872|105847|105870.1|105845.1|17
1725283530000|2024-09-02 13:25:30|105870.6|105845.6|105869.8|105844.8|105870.7|105845.7|105868.7|105843.7|12
1725283540000|2024-09-02 13:25:40|105869.9|105844.9|105874.8|105849.8|105874.8|105849.8|105869.9|105844.9|12
1725283550000|2024-09-02 13:25:50|105874.9|105849.9|105871.1|105846.1|105875|105850|105871|105846|9
1725283560000|2024-09-02 13:26:00|105871.2|105846.2|105868.9|105843.9|105871.7|105846.7|105867.9|105842.9|11
1725283570000|2024-09-02 13:26:10|105868.7|105843.7|105868.5|105843.5|105868.9|105843.9|105868.5|105843.5|6
1725283580000|2024-09-02 13:26:20|105868.7|105843.7|105868.7|105843.7|105868.8|105843.8|105868.4|105843.4|7
1725283590000|2024-09-02 13:26:30|105868.9|105843.9|105880.7|105855.7|105881|105856|105868.9|105843.9|17
1725283600000|2024-09-02 13:26:40|105881|105856|105877.3|105852.3|105881.2|105856.2|105877.3|105852.3|10
1725283610000|2024-09-02 13:26:50|105877.6|105852.6|105890.2|105865.2|105891.4|105866.4|105877.6|105852.6|12
1725283620000|2024-09-02 13:27:00|105890.6|105865.6|105888.9|105863.9|105890.6|105865.6|105888.8|105863.8|11
1725283630000|2024-09-02 13:27:10|105888.8|105863.8|105888.4|105863.4|105889.5|105864.5|105888.4|105863.4|16
1725283640000|2024-09-02 13:27:20|105888.3|105863.3|105887.6|105862.6|105888.6|105863.6|105887.6|105862.6|6
1725283650000|2024-09-02 13:27:30|105887.5|105862.5|105896.5|105871.5|105896.5|105871.5|105887.2|105862.2|21
1725283660000|2024-09-02 13:27:40|105896.7|105871.7|105899.6|105874.6|105901.8|105876.8|105896.7|105871.7|16
1725283670000|2024-09-02 13:27:50|105899.5|105874.5|105899.2|105874.2|105900.8|105875.8|105899.2|105874.2|9
1725283680000|2024-09-02 13:28:00|105899.1|105874.1|105903.2|105878.2|105903.8|105878.8|105899.1|105874.1|13
1725283690000|2024-09-02 13:28:10|105903.4|105878.4|105906.7|105881.7|105907.7|105882.7|105903.4|105878.4|18
1725283700000|2024-09-02 13:28:20|105906.9|105881.9|105915|105890|105915|105890|105906.9|105881.9|20
1725283710000|2024-09-02 13:28:30|105914.8|105889.8|105919.6|105894.6|105922.9|105897.9|105914.6|105889.6|21
1725283720000|2024-09-02 13:28:40|105918.9|105893.9|105934.1|105909.1|105934.1|105909.1|105916.7|105891.7|23
1725283730000|2024-09-02 13:28:50|105936.6|105911.6|105940.5|105915.5|105941.3|105916.3|105936.6|105911.6|32
1725283740000|2024-09-02 13:29:00|105940.9|105915.9|105933.7|105908.7|105940.9|105915.9|105932.5|105907.5|26
1725283750000|2024-09-02 13:29:10|105933.9|105908.9|105932.2|105907.2|105933.9|105908.9|105929.6|105904.6|22
1725283760000|2024-09-02 13:29:20|105931.8|105906.8|105922.7|105897.7|105931.8|105906.8|105920.8|105895.8|34
1725283770000|2024-09-02 13:29:30|105922.6|105897.6|105921.1|105896.1|105934.5|105909.5|105921.1|105896.1|32
1725283780000|2024-09-02 13:29:40|105921.3|105896.3|105917.5|105892.5|105924|105899|105916.9|105891.9|31
1725283790000|2024-09-02 13:29:50|105916.8|105891.8|105912.9|105887.9|105916.8|105891.8|105912.4|105887.4|25
1725283800000|2024-09-02 13:30:00|105912.6|105887.6|105898.8|105873.8|105912.6|105887.6|105898.8|105873.8|36
1725283810000|2024-09-02 13:30:10|105899.5|105874.5|105902.3|105877.3|105902.6|105877.6|105899.5|105874.5|13
1725283820000|2024-09-02 13:30:20|105902.2|105877.2|105904.5|105879.5|105904.5|105879.5|105901.3|105876.3|21
1725283830000|2024-09-02 13:30:30|105904.2|105879.2|105902.3|105877.3|105904.2|105879.2|105902.1|105877.1|10
1725283840000|2024-09-02 13:30:40|105901.7|105876.7|105898.1|105873.1|105901.7|105876.7|105898.1|105873.1|14
1725283850000|2024-09-02 13:30:50|105897.9|105872.9|105891|105866|105897.9|105872.9|105890.8|105865.8|20
1725283860000|2024-09-02 13:31:00|105891.9|105866.9|105870.3|105845.3|105892.1|105867.1|105869.8|105844.8|18
1725283870000|2024-09-02 13:31:10|105870.8|105845.8|105877.9|105852.9|105878.8|105853.8|105870.8|105845.8|32
1725283880000|2024-09-02 13:31:20|105878.4|105853.4|105871.3|105846.3|105878.4|105853.4|105871.3|105846.3|16
1725283890000|2024-09-02 13:31:30|105869.1|105844.1|105869|105844|105869.1|105844.1|105867.4|105842.4|15
1725283900000|2024-09-02 13:31:40|105869.2|105844.2|105877.3|105852.3|105878|105853|105865.6|105840.6|35
1725283910000|2024-09-02 13:31:50|105876.8|105851.8|105870|105845|105877.2|105852.2|105867.4|105842.4|34
1725283920000|2024-09-02 13:32:00|105868.1|105843.1|105866|105841|105868.1|105843.1|105861.6|105836.6|37
1725283930000|2024-09-02 13:32:10|105865.9|105840.9|105872.7|105847.7|105872.8|105847.8|105865.9|105840.9|20
1725283940000|2024-09-02 13:32:20|105872.6|105847.6|105875.2|105850.2|105875.2|105850.2|105872.6|105847.6|15
1725283950000|2024-09-02 13:32:30|105874.9|105849.9|105873.3|105848.3|105878.5|105853.5|105872.4|105847.4|23
1725283960000|2024-09-02 13:32:40|105873.4|105848.4|105872.9|105847.9|105874.5|105849.5|105871.1|105846.1|24
1725283970000|2024-09-02 13:32:50|105872.7|105847.7|105870.3|105845.3|105872.7|105847.7|105869.7|105844.7|11
1725283980000|2024-09-02 13:33:00|105870.1|105845.1|105875|105850|105875|105850|105869|105844|30
1725283990000|2024-09-02 13:33:10|105875.3|105850.3|105890.3|105865.3|105890.3|105865.3|105875.3|105850.3|24
1725284000000|2024-09-02 13:33:20|105891.3|105866.3|105892.5|105867.5|105892.5|105867.5|105890.1|105865.1|15
1725284010000|2024-09-02 13:33:30|105893|105868|105899.1|105874.1|105901|105876|105892.2|105867.2|31
1725284020000|2024-09-02 13:33:40|105898|105873|105927|105877|105927.5|105884.6|105897.7|105872.7|33
1725284030000|2024-09-02 13:33:50|105926.8|105876.8|105928.6|105878.6|105929.5|105879.5|105926.6|105876.6|17
1725284040000|2024-09-02 13:34:00|105928.7|105878.7|105912.1|105887.1|105928.8|105893.3|105912.1|105878.2|26
1725284050000|2024-09-02 13:34:10|105913.3|105888.3|105911.2|105886.2|105914.7|105889.7|105911.2|105886.2|22
1725284060000|2024-09-02 13:34:20|105912.5|105887.5|105912.2|105887.2|105913.7|105888.7|105908|105883|20
1725284070000|2024-09-02 13:34:30|105912.3|105887.3|105903|105878|105913.5|105888.5|105903|105878|21
1725284080000|2024-09-02 13:34:40|105902.9|105877.9|105909.8|105884.8|105909.8|105884.8|105902.9|105877.9|26
1725284090000|2024-09-02 13:34:50|105910.3|105885.3|105909.7|105884.7|105917.4|105892.4|105909.7|105884.7|21
1725284100000|2024-09-02 13:35:00|105909.5|105884.5|105910.3|105885.3|105912.7|105887.7|105909.5|105884.5|25
1725284110000|2024-09-02 13:35:10|105910.1|105885.1|105910.1|105885.1|105914.8|105889.8|105909.3|105884.3|18
1725284120000|2024-09-02 13:35:20|105910.2|105885.2|105904.8|105879.8|105912.1|105887.1|105904.8|105879.8|19
1725284130000|2024-09-02 13:35:30|105905.1|105880.1|105895.8|105870.8|105906.2|105881.2|105895.8|105870.8|30
1725284140000|2024-09-02 13:35:40|105895.9|105870.9|105887.7|105862.7|105897.5|105872.5|105887.7|105862.7|21
1725284150000|2024-09-02 13:35:50|105888.6|105863.6|105872|105847|105888.8|105863.8|105871.9|105846.9|26
1725284160000|2024-09-02 13:36:00|105871.3|105846.3|105890.2|105865.2|105890.2|105865.2|105870.1|105845.1|23
1725284170000|2024-09-02 13:36:10|105890.1|105865.1|105878.9|105853.9|105890.1|105865.1|105877.7|105852.7|18
1725284180000|2024-09-02 13:36:20|105878.5|105853.5|105869.6|105844.6|105878.5|105853.5|105869|105844|11
1725284190000|2024-09-02 13:36:30|105869.5|105844.5|105869.6|105844.6|105869.6|105844.6|105867.9|105842.9|14
1725284200000|2024-09-02 13:36:40|105869.5|105844.5|105877.7|105852.7|105878.3|105853.3|105869.5|105844.5|20
1725284210000|2024-09-02 13:36:50|105877.6|105852.6|105871.8|105846.8|105878|105853|105871.8|105846.8|15
1725284220000|2024-09-02 13:37:00|105871.6|105846.6|105866.1|105841.1|105871.6|105846.6|105865.3|105840.3|23
1725284230000|2024-09-02 13:37:10|105866|105841|105865.5|105840.5|105866.3|105841.3|105865.4|105840.4|10
1725284240000|2024-09-02 13:37:20|105865.9|105840.9|105866.6|105841.6|105866.6|105841.6|105865.9|105840.9|4
1725284250000|2024-09-02 13:37:30|105866.3|105841.3|105866.3|105841.3|105869.4|105844.4|105866.3|105841.3|20
1725284260000|2024-09-02 13:37:40|105866.6|105841.6|105867.1|105842.1|105867.3|105842.3|105865.4|105840.4|29
1725284270000|2024-09-02 13:37:50|105865.8|105840.8|105871|105846|105871|105846|105865.8|105840.8|21
1725284280000|2024-09-02 13:38:00|105871.6|105846.6|105874.3|105849.3|105874.6|105849.6|105871.6|105846.6|23
1725284290000|2024-09-02 13:38:10|105873.2|105848.2|105871.3|105846.3|105874.1|105849.1|105869.7|105844.7|25
1725284300000|2024-09-02 13:38:20|105871.2|105846.2|105867.4|105842.4|105872.3|105847.3|105866.9|105841.9|24
1725284310000|2024-09-02 13:38:30|105868.1|105843.1|105867|105842|105868.1|105843.1|105867|105842|12
1725284320000|2024-09-02 13:38:40|105867.2|105842.2|105872|105847|105872.4|105847.4|105867.2|105842.2|19
1725284330000|2024-09-02 13:38:50|105872.8|105847.8|105878.3|105853.3|105879.9|105854.9|105872.3|105847.3|18
1725284340000|2024-09-02 13:39:00|105877.8|105852.8|105868.8|105843.8|105877.8|105852.8|105867.9|105842.9|21
1725284350000|2024-09-02 13:39:10|105868.7|105843.7|105869.1|105844.1|105869.2|105844.2|105868.6|105843.6|7
1725284360000|2024-09-02 13:39:20|105869.2|105844.2|105862.7|105837.7|105869.2|105844.2|105861.2|105836.2|20
1725284370000|2024-09-02 13:39:30|105862.5|105837.5|105863.8|105838.8|105865.7|105840.7|105862.4|105837.4|20
1725284380000|2024-09-02 13:39:40|105863.7|105838.7|105866.2|105841.2|105867|105842|105862.3|105837.3|16
1725284390000|2024-09-02 13:39:50|105865.1|105840.1|105865.2|105840.2|105867.1|105842.1|105864.3|105839.3|14
1725284400000|2024-09-02 13:40:00|105865.8|105840.8|105868.7|105843.7|105869.1|105844.1|105865.8|105840.8|11
1725284410000|2024-09-02 13:40:10|105870|105845|105883|105858|105887.3|105862.3|105868.6|105843.6|30
1725284420000|2024-09-02 13:40:20|105882|105857|105880.9|105855.9|105884.9|105859.9|105878.7|105853.7|22
1725284430000|2024-09-02 13:40:30|105881.2|105856.2|105878.9|105853.9|105881.6|105856.6|105878.9|105853.9|23
1725284440000|2024-09-02 13:40:40|105878.5|105853.5|105880|105855|105880.1|105855.1|105875.1|105850.1|24
1725284450000|2024-09-02 13:40:50|105879.4|105854.4|105873.6|105848.6|105880|105855|105872.1|105847.1|19
1725284460000|2024-09-02 13:41:00|105874.5|105849.5|105865.2|105840.2|105874.5|105849.5|105863|105838|22
1725284470000|2024-09-02 13:41:10|105864.9|105839.9|105865.7|105840.7|105867.2|105842.2|105864.7|105839.7|14
1725284480000|2024-09-02 13:41:20|105865.5|105840.5|105865.5|105840.5|105866.6|105841.6|105865.1|105840.1|12
1725284490000|2024-09-02 13:41:30|105866.3|105841.3|105879.8|105829.8|105879.8|105841.3|105866.3|105826.4|25
1725284500000|2024-09-02 13:41:40|105880.3|105830.3|105876.9|105826.9|105880.8|105830.8|105876.9|105826.9|16
1725284510000|2024-09-02 13:41:50|105876.8|105826.8|105876|105826|105877.5|105827.5|105876|105826|13
1725284520000|2024-09-02 13:42:00|105875.9|105825.9|105879.2|105829.2|105879.2|105829.2|105875.1|105825.1|19
1725284530000|2024-09-02 13:42:10|105879.9|105829.9|105877|105827|105879.9|105829.9|105876.8|105826.8|13
1725284540000|2024-09-02 13:42:20|105877.2|105827.2|105879.5|105829.5|105879.6|105829.6|105877.2|105827.2|14
1725284550000|2024-09-02 13:42:30|105879.9|105829.9|105880.1|105830.1|105880.1|105830.1|105878.7|105828.7|6
1725284560000|2024-09-02 13:42:40|105879.8|105829.8|105889.1|105864.1|105889.1|105864.1|105877.3|105829.8|19
1725284570000|2024-09-02 13:42:50|105891.2|105866.2|105890|105865|105891.7|105866.7|105889.7|105864.7|18
1725284580000|2024-09-02 13:43:00|105889.8|105864.8|105889.7|105864.7|105889.9|105864.9|105889.7|105864.7|4
1725284590000|2024-09-02 13:43:10|105889.6|105864.6|105889.6|105864.6|105889.6|105864.6|105889.6|105864.6|1
1725284600000|2024-09-02 13:43:20|105889.8|105864.8|105888.3|105863.3|105890.5|105865.5|105888.3|105863.3|11
1725284610000|2024-09-02 13:43:30|105888.2|105863.2|105888.9|105863.9|105889.1|105864.1|105887.9|105862.9|6
1725284620000|2024-09-02 13:43:40|105889|105864|105889|105864|105889.5|105864.5|105888.9|105863.9|10
1725284630000|2024-09-02 13:43:50|105889.1|105864.1|105889.3|105864.3|105889.4|105864.4|105889.1|105864.1|3
1725284640000|2024-09-02 13:44:00|105890.6|105865.6|105895.6|105870.6|105897|105872|105890.6|105865.6|24
1725284650000|2024-09-02 13:44:10|105894.7|105869.7|105933.9|105883.9|105934.2|105896.1|105894.7|105869.7|35
1725284660000|2024-09-02 13:44:20|105933.7|105883.7|105939.3|105889.3|105939.7|105889.7|105933.7|105883.7|29
1725284670000|2024-09-02 13:44:30|105940|105890|105954.3|105904.3|105954.6|105904.6|105938.6|105888.6|28
1725284680000|2024-09-02 13:44:40|105954.5|105904.5|105954.1|105904.1|105954.9|105904.9|105954.1|105904.1|8
1725284690000|2024-09-02 13:44:50|105953.2|105903.2|105952.2|105902.2|105954.4|105904.4|105951.8|105901.8|11
1725284700000|2024-09-02 13:45:00|105952.3|105902.3|105961.7|105911.7|105961.7|105911.7|105952.1|105902.1|22
1725284710000|2024-09-02 13:45:10|105961.3|105911.3|105962.6|105912.6|105962.6|105912.6|105960.8|105910.8|16
1725284720000|2024-09-02 13:45:20|105962.7|105912.7|105959.6|105934.6|105968|105935.1|105959.4|105912.7|14
1725284730000|2024-09-02 13:45:30|105965.3|105940.3|105965.9|105940.9|105967.9|105942.9|105965.3|105940.3|22
1725284740000|2024-09-02 13:45:40|105966.1|105941.1|105966|105941|105966.1|105941.1|105965.9|105940.9|4
1725284750000|2024-09-02 13:45:50|105965.6|105940.6|105960.9|105935.9|105968.6|105943.6|105960.9|105935.9|21
1725284760000|2024-09-02 13:46:00|105960.4|105935.4|105959.9|105934.9|105960.4|105935.4|105959.4|105934.4|9
1725284770000|2024-09-02 13:46:10|105960|105935|105961.6|105936.6|105961.6|105936.6|105960|105935|6
1725284780000|2024-09-02 13:46:20|105961.5|105936.5|105961.1|105936.1|105962.1|105937.1|105961.1|105936.1|15
1725284790000|2024-09-02 13:46:30|105961|105936|105960.3|105935.3|105962.2|105937.2|105959.6|105934.6|18
1725284800000|2024-09-02 13:46:40|105959.7|105934.7|105954.7|105929.7|105960.1|105935.1|105953|105928|21
1725284810000|2024-09-02 13:46:50|105954.4|105929.4|105955.2|105930.2|105955.6|105930.6|105953.2|105928.2|22
1725284820000|2024-09-02 13:47:00|105953.8|105928.8|105974.8|105924.8|105975.5|105939.1|105953.8|105924.4|19
1725284830000|2024-09-02 13:47:10|105976.2|105926.2|105984.3|105934.3|105987.7|105937.7|105975.1|105925.1|39
1725284840000|2024-09-02 13:47:20|105985.1|105935.1|105983.4|105933.4|105987.1|105937.1|105983|105933|22
1725284850000|2024-09-02 13:47:30|105982.3|105932.3|105979.6|105929.6|105986.4|105936.4|105979.6|105929.6|36
1725284860000|2024-09-02 13:47:40|105979.8|105929.8|105967.3|105917.3|105982.1|105932.1|105964.9|105914.9|30
1725284870000|2024-09-02 13:47:50|105967.5|105917.5|105966|105916|105968.8|105918.8|105965.7|105915.7|16
1725284880000|2024-09-02 13:48:00|105964.8|105914.8|105961.8|105911.8|105965.4|105915.4|105960.3|105910.3|22
1725284890000|2024-09-02 13:48:10|105962|105912|105964.4|105914.4|105965.3|105915.3|105962|105912|13
1725284900000|2024-09-02 13:48:20|105963.9|105913.9|105964.7|105914.7|105967.2|105917.2|105963.6|105913.6|14
1725284910000|2024-09-02 13:48:30|105963.9|105913.9|105960.3|105910.3|105963.9|105913.9|105957.9|105907.9|21
1725284920000|2024-09-02 13:48:40|105960|105910|105959.8|105909.8|105960|105910|105956.5|105906.5|7
1725284930000|2024-09-02 13:48:50|105959.9|105909.9|105958.3|105908.3|105960.1|105910.1|105957.1|105907.1|19
1725284940000|2024-09-02 13:49:00|105958.2|105908.2|105952.4|105902.4|105960.3|105915.8|105939.2|105901.1|23
1725284950000|2024-09-02 13:49:10|105952.6|105902.6|105953.2|105903.2|105954.6|105904.6|105952.4|105902.4|9
1725284960000|2024-09-02 13:49:20|105953.1|105903.1|105955.3|105905.3|105956.5|105906.5|105952|105902|28
1725284970000|2024-09-02 13:49:30|105953.8|105903.8|105947.4|105897.4|105955.2|105905.2|105946.1|105896.1|28
1725284980000|2024-09-02 13:49:40|105950.4|105900.4|105951.5|105901.5|105956.1|105906.1|105950.2|105900.2|22
1725284990000|2024-09-02 13:49:50|105951.6|105901.6|105952.3|105902.3|105954.8|105904.8|105951.6|105901.6|17
1725285000000|2024-09-02 13:50:00|105952.4|105902.4|105946.9|105896.9|105952.7|105902.7|105946.9|105896.9|26
1725285010000|2024-09-02 13:50:10|105946.7|105896.7|105945|105895|105947.7|105897.7|105945|105895|15
1725285020000|2024-09-02 13:50:20|105942.3|105892.3|105915.2|105890.2|105942.3|105895|105889.9|105851.1|33
1725285030000|2024-09-02 13:50:30|105913.8|105888.8|105927.4|105877.4|105929.4|105893.4|105908|105877.4|33
1725285040000|2024-09-02 13:50:40|105928.1|105878.1|105911.6|105886.6|105930.8|105893.3|105911.5|105878.1|25
1725285050000|2024-09-02 13:50:50|105912|105887|105929.1|105879.1|105929.2|105891.4|105912|105877.6|18
1725285060000|2024-09-02 13:51:00|105929.3|105879.3|105928.3|105878.3|105930|105880|105927.5|105877.5|24
1725285070000|2024-09-02 13:51:10|105927|105877|105932.2|105882.2|105932.5|105882.5|105925.9|105875.9|30
1725285080000|2024-09-02 13:51:20|105932.3|105882.3|105949.5|105899.5|105949.5|105899.5|105931.1|105881.1|32
1725285090000|2024-09-02 13:51:30|105953.4|105903.4|105939.1|105914.1|105953.4|105916.4|105939.1|105903.4|19
1725285100000|2024-09-02 13:51:40|105939|105914|105940.4|105915.4|105940.8|105915.8|105938.9|105913.9|19
1725285110000|2024-09-02 13:51:50|105941.5|105916.5|105938.8|105913.8|105943.5|105918.5|105938.6|105913.6|26
1725285120000|2024-09-02 13:52:00|105938|105913|105925.9|105900.9|105940.7|105915.7|105925.2|105900.2|38
1725285130000|2024-09-02 13:52:10|105925.5|105900.5|105909.2|105884.2|105925.5|105900.5|105909.2|105884.2|41
1725285140000|2024-09-02 13:52:20|105908.9|105883.9|105909.2|105884.2|105909.8|105884.8|105908.3|105883.3|18
1725285150000|2024-09-02 13:52:30|105909.8|105884.8|105908|105883|105909.8|105884.8|105907.7|105882.7|9
1725285160000|2024-09-02 13:52:40|105907.5|105882.5|105908.3|105883.3|105912.3|105887.3|105907.5|105882.5|21
1725285170000|2024-09-02 13:52:50|105909|105884|105914.3|105889.3|105914.7|105889.7|105908.3|105883.3|17
1725285180000|2024-09-02 13:53:00|105914.5|105889.5|105925.8|105900.8|105925.9|105900.9|105914.5|105889.5|11
1725285190000|2024-09-02 13:53:10|105924.5|105899.5|105931.9|105906.9|105931.9|105906.9|105924.5|105899.5|21
1725285200000|2024-09-02 13:53:20|105935.3|105910.3|105930.5|105905.5|105935.3|105910.3|105927.6|105902.6|18
1725285210000|2024-09-02 13:53:30|105930.6|105905.6|105931|105881|105936.7|105905.6|105930.2|105880.4|12
1725285220000|2024-09-02 13:53:40|105930.5|105880.5|105923.8|105873.8|105930.5|105880.5|105918.3|105868.3|42
1725285230000|2024-09-02 13:53:50|105922.7|105872.7|105954.4|105904.4|105954.9|105904.9|105922.7|105872.7|44
1725285240000|2024-09-02 13:54:00|105953.4|105903.4|105933.6|105883.6|105955.7|105905.7|105932.8|105882.8|46
1725285250000|2024-09-02 13:54:10|105933.2|105883.2|105937.4|105887.4|105940|105890|105931.3|105881.3|29
1725285260000|2024-09-02 13:54:20|105937.1|105887.1|105943.8|105893.8|105943.8|105893.8|105935.4|105885.4|32
1725285270000|2024-09-02 13:54:30|105943.6|105893.6|105941.8|105891.8|105945.6|105895.6|105940.9|105890.9|23
1725285280000|2024-09-02 13:54:40|105941.5|105891.5|105921.7|105871.7|105941.5|105891.5|105918.7|105868.7|45
1725285290000|2024-09-02 13:54:50|105921.4|105871.4|105923.5|105873.5|105928.1|105878.1|105918.5|105868.5|44
1725285300000|2024-09-02 13:55:00|105922.9|105872.9|105924.8|105874.8|105925.8|105875.8|105921.4|105871.4|19
1725285310000|2024-09-02 13:55:10|105925.7|105875.7|105917.2|105867.2|105928.4|105878.4|105905.6|105855.6|43
1725285320000|2024-09-02 13:55:20|105917.4|105867.4|105920.5|105870.5|105921.6|105871.6|105917|105867|26
1725285330000|2024-09-02 13:55:30|105919.8|105869.8|105926.4|105876.4|105926.5|105876.5|105919.8|105869.8|27
1725285340000|2024-09-02 13:55:40|105927.2|105877.2|105925.5|105875.5|105927.2|105877.2|105917.7|105867.7|37
1725285350000|2024-09-02 13:55:50|105924.7|105874.7|105941.3|105891.3|105941.3|105891.3|105924.7|105874.7|26
1725285360000|2024-09-02 13:56:00|105941.6|105891.6|105944.6|105894.6|105950.5|105900.5|105941.6|105891.6|21
1725285370000|2024-09-02 13:56:10|105944.4|105894.4|105955.4|105905.4|105955.4|105905.4|105944.1|105894.1|21
1725285380000|2024-09-02 13:56:20|105954.3|105904.3|105955|105905|105957.1|105907.1|105952.7|105902.7|31
1725285390000|2024-09-02 13:56:30|105955.3|105905.3|105947.5|105897.5|105959.3|105909.3|105946.3|105896.3|33
1725285400000|2024-09-02 13:56:40|105947.4|105897.4|105942.6|105892.6|105948.3|105898.3|105942.3|105892.3|16
1725285410000|2024-09-02 13:56:50|105943.8|105893.8|105942.2|105892.2|105947.8|105897.8|105942.1|105892.1|43
1725285420000|2024-09-02 13:57:00|105943.4|105893.4|105939|105889|105945.9|105895.9|105936.6|105886.6|27
1725285430000|2024-09-02 13:57:10|105938.5|105888.5|105943.8|105893.8|105943.8|105893.8|105938.5|105888.5|30
1725285440000|2024-09-02 13:57:20|105943.9|105893.9|105944.9|105894.9|105945|105895|105943.5|105893.5|14
1725285450000|2024-09-02 13:57:30|105944.6|105894.6|105987.8|105937.8|105987.8|105937.8|105944.6|105894.6|73
1725285460000|2024-09-02 13:57:40|105983.3|105933.3|105987.3|105937.3|105991.9|105941.9|105979.6|105929.6|69
1725285470000|2024-09-02 13:57:50|105988.8|105938.8|105993|105943|105993.5|105943.5|105984.3|105934.3|38
1725285480000|2024-09-02 13:58:00|105992.7|105942.7|106011.3|105961.3|106012.1|105962.1|105992.7|105942.7|73
1725285490000|2024-09-02 13:58:10|106010.3|105960.3|106016|105966|106019.1|105969.1|106006.7|105956.7|72
1725285500000|2024-09-02 13:58:20|106015.8|105965.8|106031.7|105981.7|106031.8|105981.8|106014.5|105964.5|75
1725285510000|2024-09-02 13:58:30|106028.8|105978.8|106018.4|105968.4|106028.8|105978.8|106018.2|105968.2|26
1725285520000|2024-09-02 13:58:40|106020.7|105970.7|106014.6|105964.6|106027.5|106002.5|106014.6|105964.6|54
1725285530000|2024-09-02 13:58:50|106014.5|105964.5|106010|105960|106014.8|105964.8|106010|105960|35
1725285540000|2024-09-02 13:59:00|106011.2|105961.2|106019.3|105994.3|106021.1|105996.1|106009.8|105959.8|40
1725285550000|2024-09-02 13:59:10|106019.1|105994.1|106011.3|105986.3|106023.8|105998.8|106009.7|105984.7|34
1725285560000|2024-09-02 13:59:20|106012.1|105987.1|106013.2|105988.2|106014.7|105989.7|106011.9|105986.9|22
1725285570000|2024-09-02 13:59:30|106013.3|105988.3|106015.7|105990.7|106021.5|105996.5|106012.9|105987.9|46
1725285580000|2024-09-02 13:59:40|106015.4|105990.4|106030.8|106005.8|106031|106006|106014.8|105989.8|44
1725285590000|2024-09-02 13:59:50|106031|106006|106012.7|105987.7|106031|106006|106012.4|105987.4|29
1725285600000|2024-09-02 14:00:00|106013.4|105988.4|106038.1|105988.1|106038.6|105990.7|106013.4|105978.2|53
1725285610000|2024-09-02 14:00:10|106037.6|105987.6|106036.3|105986.3|106037.9|105987.9|106033.2|105983.2|28
1725285620000|2024-09-02 14:00:20|106042.8|105992.8|106035.6|105985.6|106057.4|106007.4|106035.4|105985.4|34
1725285630000|2024-09-02 14:00:30|106035.5|105985.5|106016.5|105966.5|106035.6|105985.6|106016.5|105966.5|30
1725285640000|2024-09-02 14:00:40|106017.4|105967.4|106031.3|105981.3|106031.4|105981.4|106017.4|105967.4|14
1725285650000|2024-09-02 14:00:50|106031.2|105981.2|106031.6|105981.6|106031.8|105981.8|106030.9|105980.9|8
1725285660000|2024-09-02 14:01:00|106031.9|105981.9|106034.9|106009.9|106046.5|106009.9|106029.9|105979.9|20
1725285670000|2024-09-02 14:01:10|106037.3|106012.3|106034.1|106009.1|106037.3|106012.3|106033.4|106008.4|20
1725285680000|2024-09-02 14:01:20|106034|106009|106034.2|106009.2|106034.3|106009.3|106033.9|106008.9|6
1725285690000|2024-09-02 14:01:30|106033.3|106008.3|106035.7|106010.7|106035.8|106010.8|106032.2|106007.2|10
1725285700000|2024-09-02 14:01:40|106035.6|106010.6|106032.6|106007.6|106035.8|106010.8|106031.7|106006.7|18
1725285710000|2024-09-02 14:01:50|106032.2|106007.2|106030.6|106005.6|106032.3|106007.3|106030.6|106005.6|8
1725285720000|2024-09-02 14:02:00|106030.7|106005.7|106020.1|105995.1|106034.7|106009.7|106020.1|105995.1|21
1725285730000|2024-09-02 14:02:10|106020.2|105995.2|106020.8|105995.8|106021.1|105996.1|106017.5|105992.5|14
1725285740000|2024-09-02 14:02:20|106020.9|105995.9|106017|105992|106021.7|105996.7|106016.7|105991.7|23
1725285750000|2024-09-02 14:02:30|106016.7|105991.7|106017.2|105992.2|106017.2|105992.2|106016.5|105991.5|7
1725285760000|2024-09-02 14:02:40|106016.9|105991.9|106018.1|105993.1|106020|105995|106016.9|105991.9|22
1725285770000|2024-09-02 14:02:50|106018.4|105993.4|106008.9|105983.9|106018.4|105993.4|106007.9|105982.9|24
1725285780000|2024-09-02 14:03:00|106009.2|105984.2|106004.2|105979.2|106012.6|105987.6|106003.4|105978.4|28
1725285790000|2024-09-02 14:03:10|106004.4|105979.4|106004.2|105979.2|106004.4|105979.4|106001.8|105976.8|23
1725285800000|2024-09-02 14:03:20|106004.3|105979.3|106020.6|105995.6|106021.3|105996.3|106001.3|105976.3|31
1725285810000|2024-09-02 14:03:30|106021.3|105996.3|106019.8|105994.8|106022.5|105997.5|106019.7|105994.7|13
1725285820000|2024-09-02 14:03:40|106020.1|105995.1|106020|105995|106021.5|105996.5|106019.9|105994.9|21
1725285830000|2024-09-02 14:03:50|106020.1|105995.1|106022|105997|106022.3|105997.3|106019.3|105994.3|14
1725285840000|2024-09-02 14:04:00|106022.1|105997.1|106019.9|105994.9|106022.2|105997.2|106016.4|105991.4|21
1725285850000|2024-09-02 14:04:10|106020|105995|106017.6|105992.6|106020|105995|106017.6|105992.6|17
1725285860000|2024-09-02 14:04:20|106017.7|105992.7|106022.8|105997.8|106022.8|105997.8|106017.7|105992.7|17
1725285870000|2024-09-02 14:04:30|106023.3|105998.3|106028.5|106003.5|106028.5|106003.5|106023.3|105998.3|15
1725285880000|2024-09-02 14:04:40|106030.2|106005.2|106029.6|106004.6|106031.3|106006.3|106028.4|106003.4|13
1725285890000|2024-09-02 14:04:50|106029.5|106004.5|106062.5|106012.5|106068.1|106027.3|106029.5|106004.5|23
1725285900000|2024-09-02 14:05:00|106063.7|106013.7|106057|106007|106063.7|106013.7|106057|106007|22
1725285910000|2024-09-02 14:05:10|106057.7|106007.7|106049.3|105999.3|106057.7|106007.7|106049.2|105999.2|21
1725285920000|2024-09-02 14:05:20|106049.4|105999.4|106053.9|106003.9|106055.4|106005.4|106049.4|105999.4|21
1725285930000|2024-09-02 14:05:30|106053.8|106003.8|106054.1|106004.1|106054.1|106004.1|106053.5|106003.5|8
1725285940000|2024-09-02 14:05:40|106054.2|106004.2|106055.1|106005.1|106056.5|106006.5|106053.9|106003.9|23
1725285950000|2024-09-02 14:05:50|106055.2|106005.2|106052.9|106002.9|106055.2|106005.2|106052.4|106002.4|17
1725285960000|2024-09-02 14:06:00|106052.7|106002.7|106057.3|106007.3|106057.5|106007.5|106052.1|106002.1|26
1725285970000|2024-09-02 14:06:10|106057.6|106007.6|106057.1|106007.1|106058.3|106008.3|106057.1|106007.1|12
1725285980000|2024-09-02 14:06:20|106057.5|106007.5|106051.6|106001.6|106057.7|106007.7|106051.6|106001.6|23
1725285990000|2024-09-02 14:06:30|106051.2|106001.2|106052.4|106002.4|106054|106004|106051.1|106001.1|31
1725286000000|2024-09-02 14:06:40|106052.5|106002.5|106024.8|105974.8|106052.9|106002.9|106014.2|105964.2|31
1725286010000|2024-09-02 14:06:50|106024.5|105974.5|106012.6|105962.6|106024.5|105974.5|106012.6|105962.6|42
1725286020000|2024-09-02 14:07:00|106011.5|105961.5|106008.2|105958.2|106011.5|105961.5|106006.8|105956.8|27
1725286030000|2024-09-02 14:07:10|106007.9|105957.9|106003.5|105953.5|106007.9|105957.9|106002.5|105952.5|28
1725286040000|2024-09-02 14:07:20|106003.2|105953.2|106011.3|105961.3|106013.2|105963.2|106003.2|105953.2|32
1725286050000|2024-09-02 14:07:30|106011.4|105961.4|106055.7|106005.7|106055.9|106005.9|106010.8|105960.8|46
1725286060000|2024-09-02 14:07:40|106060.5|106010.5|106059.5|106009.5|106062.4|106012.4|106059.1|106009.1|37
1725286070000|2024-09-02 14:07:50|106059.3|106009.3|106053.8|106003.8|106059.6|106009.6|106044.8|105994.8|40
1725286080000|2024-09-02 14:08:00|106053.7|106003.7|106042|105992|106055|106005|106041.7|105991.7|32
1725286090000|2024-09-02 14:08:10|106042.4|105992.4|106045|105995|106045.5|105995.5|106041.9|105991.9|28
1725286100000|2024-09-02 14:08:20|106044.8|105994.8|106041|105991|106046.4|105996.4|106041|105991|27
1725286110000|2024-09-02 14:08:30|106040.9|105990.9|106081.2|106031.2|106081.2|106031.2|106040.9|105990.9|48
1725286120000|2024-09-02 14:08:40|106080.8|106030.8|106074.7|106024.7|106080.9|106030.9|106074.1|106024.1|34
1725286130000|2024-09-02 14:08:50|106074.8|106024.8|106074.4|106024.4|106075.4|106025.4|106073.7|106023.7|18
1725286140000|2024-09-02 14:09:00|106074.2|106024.2|106080.5|106030.5|106082.9|106032.9|106074.2|106024.2|43
1725286150000|2024-09-02 14:09:10|106080.6|106030.6|106080.7|106030.7|106083.7|106033.7|106080.6|106030.6|18
1725286160000|2024-09-02 14:09:20|106080.5|106030.5|106065.6|106015.6|106080.5|106030.5|106065.4|106015.4|48
1725286170000|2024-09-02 14:09:30|106066.2|106016.2|106058.7|106008.7|106067.1|106017.1|106058.6|106008.6|26
1725286180000|2024-09-02 14:09:40|106058.4|106008.4|106057.2|106007.2|106061.4|106011.4|106055.6|106005.6|36
1725286190000|2024-09-02 14:09:50|106056.9|106006.9|106056.5|106006.5|106058.8|106008.8|106054.8|106004.8|29
1725286200000|2024-09-02 14:10:00|106056.1|106006.1|106057.7|106007.7|106060.1|106010.1|106055.5|106005.5|25
1725286210000|2024-09-02 14:10:10|106059.5|106009.5|106055.5|106005.5|106060.3|106010.3|106055.5|106005.5|16
1725286220000|2024-09-02 14:10:20|106055.4|106005.4|106044.2|106019.2|106060.5|106022.6|106044.2|106005.2|33
1725286230000|2024-09-02 14:10:30|106044.3|106019.3|106029.4|106004.4|106044.3|106019.3|106029.1|106004.1|32
1725286240000|2024-09-02 14:10:40|106029.3|106004.3|106031.7|106006.7|106031.8|106006.8|106028.9|106003.9|20
1725286250000|2024-09-02 14:10:50|106032.2|106007.2|106035.7|106010.7|106035.9|106010.9|106032.2|106007.2|11
1725286260000|2024-09-02 14:11:00|106035.5|106010.5|106068|106018|106068.1|106027.4|106035.5|106010.5|24
1725286270000|2024-09-02 14:11:10|106068.3|106018.3|106086.7|106036.7|106087.6|106037.6|106068.3|106018.3|29
1725286280000|2024-09-02 14:11:20|106086.5|106036.5|106082.2|106032.2|106086.5|106036.5|106078.7|106028.7|27
1725286290000|2024-09-02 14:11:30|106082.6|106032.6|106081.4|106031.4|106083.3|106033.3|106081.4|106031.4|15
1725286300000|2024-09-02 14:11:40|106080.9|106030.9|106078.4|106028.4|106082.1|106032.1|106077.7|106027.7|14
1725286310000|2024-09-02 14:11:50|106078.3|106028.3|106058.7|106033.7|106078.3|106033.8|106058.5|106019.5|18
1725286320000|2024-09-02 14:12:00|106057.7|106032.7|106057.9|106032.9|106058.9|106033.9|106057.6|106032.6|10
1725286330000|2024-09-02 14:12:10|106059|106034|106060.1|106035.1|106060.1|106035.1|106058.6|106033.6|10
1725286340000|2024-09-02 14:12:20|106059.8|106034.8|106072.1|106022.1|106072.1|106035|106058.9|106022.1|10
1725286350000|2024-09-02 14:12:30|106071.9|106021.9|106071.7|106021.7|106071.9|106021.9|106071.4|106021.4|6
1725286360000|2024-09-02 14:12:40|106072|106022|106072.9|106022.9|106072.9|106022.9|106072|106022|8
1725286370000|2024-09-02 14:12:50|106072.8|106022.8|106071.9|106021.9|106072.9|106022.9|106071.9|106021.9|7
1725286380000|2024-09-02 14:13:00|106072.4|106022.4|106077.6|106027.6|106079.2|106029.2|106072.4|106022.4|11
1725286390000|2024-09-02 14:13:10|106077.8|106027.8|106077.6|106027.6|106077.8|106027.8|106077.5|106027.5|4
1725286400000|2024-09-02 14:13:20|106077.1|106027.1|106078.2|106028.2|106078.2|106028.2|106067.9|106017.9|13
1725286410000|2024-09-02 14:13:30|106078.3|106028.3|106090.6|106040.6|106091.6|106041.6|106078.3|106028.3|26
1725286420000|2024-09-02 14:13:40|106090.5|106040.5|106089.1|106039.1|106091.1|106041.1|106089.1|106039.1|22
1725286430000|2024-09-02 14:13:50|106089|106039|106093|106043|106094.5|106044.5|106089|106039|16
1725286440000|2024-09-02 14:14:00|106093.7|106043.7|106102.2|106052.2|106103|106053|106092.4|106042.4|27
1725286450000|2024-09-02 14:14:10|106102.5|106052.5|106099.4|106049.4|106102.5|106052.5|106098.4|106048.4|18
1725286460000|2024-09-02 14:14:20|106099.5|106049.5|106099.3|106049.3|106099.5|106049.5|106098.8|106048.8|8
1725286470000|2024-09-02 14:14:30|106101.3|106051.3|106102.6|106052.6|106103.1|106053.1|106101.3|106051.3|11
1725286480000|2024-09-02 14:14:40|106102.4|106052.4|106087.9|106037.9|106102.4|106052.4|106086.7|106036.7|16
1725286490000|2024-09-02 14:14:50|106087.7|106037.7|106085.9|106035.9|106087.7|106037.7|106082.3|106032.3|17
1725286500000|2024-09-02 14:15:00|106085.7|106035.7|106097.2|106047.2|106099.4|106049.4|106084.4|106034.4|16
1725286510000|2024-09-02 14:15:10|106097.4|106047.4|106091.5|106041.5|106097.4|106047.4|106088.5|106038.5|17
1725286520000|2024-09-02 14:15:20|106091.7|106041.7|106086.6|106036.6|106093.1|106043.1|106081.9|106031.9|16
1725286530000|2024-09-02 14:15:30|106086.7|106036.7|106091.5|106041.5|106095.8|106045.8|106085.2|106035.2|29
1725286540000|2024-09-02 14:15:40|106091.9|106041.9|106082.8|106032.8|106091.9|106041.9|106081.9|106031.9|22
1725286550000|2024-09-02 14:15:50|106083.9|106033.9|106083|106033|106083.9|106033.9|106081.9|106031.9|18
1725286560000|2024-09-02 14:16:00|106083.1|106033.1|106083.9|106033.9|106084.5|106034.5|106082.1|106032.1|18
1725286570000|2024-09-02 14:16:10|106084.2|106034.2|106081.4|106031.4|106084.2|106034.2|106081.4|106031.4|12
1725286580000|2024-09-02 14:16:20|106081.2|106031.2|106075.1|106025.1|106081.2|106031.2|106075.1|106025.1|16
1725286590000|2024-09-02 14:16:30|106075.6|106025.6|106075.4|106025.4|106076|106026|106075.1|106025.1|8
1725286600000|2024-09-02 14:16:40|106076.4|106026.4|106076.6|106026.6|106076.9|106026.9|106075.4|106025.4|15
1725286610000|2024-09-02 14:16:50|106076.4|106026.4|106076.1|106026.1|106077.2|106027.2|106075.2|106025.2|16
1725286620000|2024-09-02 14:17:00|106075|106025|106074.3|106024.3|106078|106028|106074.3|106024.3|21
1725286630000|2024-09-02 14:17:10|106074.1|106024.1|106076|106026|106082|106032|106074.1|106024.1|19
1725286640000|2024-09-02 14:17:20|106075.8|106025.8|106085.1|106035.1|106087.9|106037.9|106074.8|106024.8|19
1725286650000|2024-09-02 14:17:30|106084.8|106034.8|106077|106027|106084.8|106034.8|106072.3|106022.3|16
1725286660000|2024-09-02 14:17:40|106076.8|106026.8|106071.7|106021.7|106079.6|106029.6|106071.7|106021.7|22
1725286670000|2024-09-02 14:17:50|106072.7|106022.7|106070.9|106020.9|106073.1|106023.1|106070.4|106020.4|16
1725286680000|2024-09-02 14:18:00|106070.6|106020.6|106071.1|106021.1|106071.1|106021.1|106068.9|106018.9|19
1725286690000|2024-09-02 14:18:10|106071|106021|106070.8|106020.8|106071.8|106021.8|106070.7|106020.7|7
1725286700000|2024-09-02 14:18:20|106069.9|106019.9|106068.3|106018.3|106070|106020|106067.6|106017.6|23
1725286710000|2024-09-02 14:18:30|106068.7|106018.7|106074.5|106024.5|106076.8|106026.8|106068.7|106018.7|13
1725286720000|2024-09-02 14:18:40|106074.4|106024.4|106072.9|106022.9|106075.3|106025.3|106072.1|106022.1|14
1725286730000|2024-09-02 14:18:50|106072.7|106022.7|106073.5|106023.5|106074.5|106024.5|106072|106022|15
1725286740000|2024-09-02 14:19:00|106074.5|106024.5|106071.5|106021.5|106075.2|106025.2|106071.5|106021.5|16
1725286750000|2024-09-02 14:19:10|106071.4|106021.4|106070.3|106020.3|106071.7|106021.7|106070.3|106020.3|8
1725286760000|2024-09-02 14:19:20|106069.8|106019.8|106070.3|106020.3|106070.3|106020.3|106069.8|106019.8|9
1725286770000|2024-09-02 14:19:30|106070.1|106020.1|106069.8|106019.8|106070.1|106020.1|106069.4|106019.4|6
1725286780000|2024-09-02 14:19:40|106070.1|106020.1|106068.5|106018.5|106071|106021|106068.5|106018.5|11
1725286790000|2024-09-02 14:19:50|106068.6|106018.6|106071|106021|106071|106021|106068.6|106018.6|9
1725286800000|2024-09-02 14:20:00|106070.9|106020.9|106071.5|106021.5|106071.5|106021.5|106070.1|106020.1|15
1725286810000|2024-09-02 14:20:10|106071.2|106021.2|106069.1|106019.1|106071.3|106021.3|106068.8|106018.8|17
1725286820000|2024-09-02 14:20:20|106068.6|106018.6|106068.4|106018.4|106068.7|106018.7|106068.2|106018.2|8
1725286830000|2024-09-02 14:20:30|106068.7|106018.7|106068.4|106018.4|106069.4|106019.4|106068.4|106018.4|6
1725286840000|2024-09-02 14:20:40|106068|106018|106071|106021|106071|106021|106067.7|106017.7|10
1725286850000|2024-09-02 14:20:50|106070.7|106020.7|106075.5|106025.5|106075.5|106025.5|106070.7|106020.7|8
1725286860000|2024-09-02 14:21:00|106075.6|106025.6|106076.6|106026.6|106078.3|106028.3|106075.1|106025.1|30
1725286870000|2024-09-02 14:21:10|106076.2|106026.2|106078.7|106028.7|106079.9|106029.9|106076.1|106026.1|33
1725286880000|2024-09-02 14:21:20|106078.4|106028.4|106077.8|106027.8|106081|106031|106077.8|106027.8|45
1725286890000|2024-09-02 14:21:30|106074.3|106024.3|106072.2|106022.2|106075.1|106025.1|106071.7|106021.7|28
1725286900000|2024-09-02 14:21:40|106073.3|106023.3|106073|106023|106073.7|106023.7|106071|106021|21
1725286910000|2024-09-02 14:21:50|106073.1|106023.1|106060.1|106010.1|106073.1|106023.1|106056.1|106006.1|18
1725286920000|2024-09-02 14:22:00|106059.9|106009.9|106060.1|106010.1|106062.2|106012.2|106059.4|106009.4|21
1725286930000|2024-09-02 14:22:10|106059.7|106009.7|106067.1|106017.1|106067.1|106017.1|106059.7|106009.7|17
1725286940000|2024-09-02 14:22:20|106066.9|106016.9|106067.4|106017.4|106067.6|106017.6|106066.5|106016.5|8
1725286950000|2024-09-02 14:22:30|106067.5|106017.5|106067|106017|106068.9|106018.9|106067|106017|12
1725286960000|2024-09-02 14:22:40|106066.2|106016.2|106067.7|106017.7|106067.7|106017.7|106065.2|106015.2|19
1725286970000|2024-09-02 14:22:50|106067.8|106017.8|106067.9|106017.9|106068.3|106018.3|106066.1|106016.1|25
1725286980000|2024-09-02 14:23:00|106067.7|106017.7|106067.6|106017.6|106069.3|106019.3|106067.6|106017.6|23
1725286990000|2024-09-02 14:23:10|106067.8|106017.8|106049.9|106024.9|106067.8|106028.2|106049.2|106015.3|16
1725287000000|2024-09-02 14:23:20|106049.5|106024.5|106051.5|106026.5|106052.1|106027.1|106049|106024|18
1725287010000|2024-09-02 14:23:30|106051.4|106026.4|106051.6|106026.6|106051.6|106026.6|106051.3|106026.3|4
1725287020000|2024-09-02 14:23:40|106051.5|106026.5|106053|106028|106053|106028|106051.5|106026.5|5
1725287030000|2024-09-02 14:23:50|106053.1|106028.1|106051.9|106026.9|106053.1|106028.1|106051.8|106026.8|13
1725287040000|2024-09-02 14:24:00|106051.7|106026.7|106051|106026|106051.9|106026.9|106050.8|106025.8|9
1725287050000|2024-09-02 14:24:10|106050.8|106025.8|106050.5|106025.5|106050.8|106025.8|106049.9|106024.9|22
1725287060000|2024-09-02 14:24:20|106050.3|106025.3|106046.3|106021.3|106050.9|106025.9|106046.3|106021.3|28
1725287070000|2024-09-02 14:24:30|106047.3|106022.3|106046.1|106021.1|106047.3|106022.3|106045.6|106020.6|10
1725287080000|2024-09-02 14:24:40|106044.4|106019.4|106047.4|105997.4|106049|106019.4|106032.6|105995.9|32
1725287090000|2024-09-02 14:24:50|106047.8|105997.8|106067.5|106017.5|106068.2|106018.2|106047.8|105997.8|24
1725287100000|2024-09-02 14:25:00|106068.7|106018.7|106065.7|106015.7|106068.7|106018.7|106065.3|106015.3|13
1725287110000|2024-09-02 14:25:10|106064.8|106014.8|106064.6|106014.6|106065.2|106015.2|106064.6|106014.6|12
1725287120000|2024-09-02 14:25:20|106065|106015|106062.5|106012.5|106065|106015|106062.5|106012.5|10
1725287130000|2024-09-02 14:25:30|106062.2|106012.2|106063.6|106013.6|106063.6|106013.6|106061.7|106011.7|10
1725287140000|2024-09-02 14:25:40|106063.5|106013.5|106061.8|106011.8|106067.1|106017.1|106060.8|106010.8|23
1725287150000|2024-09-02 14:25:50|106062.3|106012.3|106059.9|106009.9|106063.2|106013.2|106059.5|106009.5|16
1725287160000|2024-09-02 14:26:00|106060|106010|106061|106011|106061|106011|106060|106010|10
1725287170000|2024-09-02 14:26:10|106060.1|106010.1|106059.9|106009.9|106060.3|106010.3|106059.9|106009.9|4
1725287180000|2024-09-02 14:26:20|106059.2|106009.2|106057.2|106007.2|106060.7|106010.7|106057.2|106007.2|7
1725287190000|2024-09-02 14:26:30|106057.3|106007.3|106047|105997|106057.5|106007.5|106047|105997|22
1725287200000|2024-09-02 14:26:40|106046.9|105996.9|106046.9|105996.9|106048.7|105998.7|106046.9|105996.9|10
1725287210000|2024-09-02 14:26:50|106046.7|105996.7|106047.6|105997.6|106047.8|105997.8|106046.7|105996.7|7
1725287220000|2024-09-02 14:27:00|106047.9|105997.9|106046|105996|106053.1|106003.1|106046|105996|23
1725287230000|2024-09-02 14:27:10|106045.9|105995.9|106046.5|105996.5|106047.7|105997.7|106045.9|105995.9|25
1725287240000|2024-09-02 14:27:20|106047.1|105997.1|106049.8|105999.8|106050.1|106000.1|106046.4|105996.4|21
1725287250000|2024-09-02 14:27:30|106049.9|105999.9|106050.5|106000.5|106050.5|106000.5|106049.7|105999.7|8
1725287260000|2024-09-02 14:27:40|106049.8|105999.8|106052.9|106002.9|106053.6|106003.6|106048.2|105998.2|20
1725287270000|2024-09-02 14:27:50|106053|106003|106053.1|106003.1|106054|106004|106049.3|105999.3|23
1725287280000|2024-09-02 14:28:00|106053.8|106003.8|106059|106009|106059.4|106009.4|106053.8|106003.8|12
1725287290000|2024-09-02 14:28:10|106058.6|106008.6|106058.8|106008.8|106060.5|106010.5|106058.6|106008.6|16
1725287300000|2024-09-02 14:28:20|106059.4|106009.4|106086.5|106036.5|106088.6|106038.6|106058|106008|31
1725287310000|2024-09-02 14:28:30|106086.3|106036.3|106087.4|106037.4|106088.7|106038.7|106086.3|106036.3|14
1725287320000|2024-09-02 14:28:40|106086.5|106036.5|106088.4|106038.4|106089.5|106039.5|106080.8|106030.8|23
1725287330000|2024-09-02 14:28:50|106088.6|106038.6|106092.7|106042.7|106092.9|106042.9|106088.5|106038.5|15
1725287340000|2024-09-02 14:29:00|106093|106043|106089.5|106039.5|106093|106043|106089.2|106039.2|20
1725287350000|2024-09-02 14:29:10|106089.4|106039.4|106089.1|106039.1|106089.4|106039.4|106089|106039|6
1725287360000|2024-09-02 14:29:20|106089.4|106039.4|106089.7|106039.7|106090.8|106040.8|106086.6|106036.6|36
1725287370000|2024-09-02 14:29:30|106089.8|106039.8|106086.4|106036.4|106090|106040|106085.4|106035.4|29
1725287380000|2024-09-02 14:29:40|106086.7|106036.7|106079.6|106029.6|106086.7|106036.7|106078.5|106028.5|28
1725287390000|2024-09-02 14:29:50|106079.5|106029.5|106080.7|106030.7|106084.8|106034.8|106079.4|106029.4|40
1725287400000|2024-09-02 14:30:00|106080.1|106030.1|106077.8|106027.8|106080.3|106030.3|106077.8|106027.8|18
1725287410000|2024-09-02 14:30:10|106077.4|106027.4|106075.3|106025.3|106078.6|106028.6|106071.5|106021.5|31
1725287420000|2024-09-02 14:30:20|106074.2|106024.2|106083|106033|106083.7|106033.7|106073.3|106023.3|27
1725287430000|2024-09-02 14:30:30|106083.1|106033.1|106087.6|106037.6|106087.6|106037.6|106081.5|106031.5|18
1725287440000|2024-09-02 14:30:40|106088|106038|106082.1|106032.1|106088.9|106038.9|106080.7|106030.7|38
1725287450000|2024-09-02 14:30:50|106082.6|106032.6|106077.2|106052.2|106090.8|106053.1|106074.5|106032.5|52
1725287460000|2024-09-02 14:31:00|106077.4|106052.4|106082|106057|106082|106057|106077.4|106052.4|20
1725287470000|2024-09-02 14:31:10|106081.7|106056.7|106081.8|106056.8|106082.1|106057.1|106081.3|106056.3|9
1725287480000|2024-09-02 14:31:20|106081.9|106056.9|106093.8|106043.8|106104.4|106066.3|106081.6|106043.7|40
1725287490000|2024-09-02 14:31:30|106093.9|106043.9|106089.6|106039.6|106094.1|106044.1|106088|106038|38
1725287500000|2024-09-02 14:31:40|106088.9|106038.9|106075.8|106025.8|106088.9|106046.5|106063.4|106025.8|26
1725287510000|2024-09-02 14:31:50|106076|106026|106076.9|106026.9|106077.2|106027.2|106075.9|106025.9|12
1725287520000|2024-09-02 14:32:00|106076.7|106026.7|106076.2|106026.2|106076.7|106026.7|106075|106025|16
1725287530000|2024-09-02 14:32:10|106076|106026|106077.4|106027.4|106077.5|106027.5|106075.6|106025.6|19
1725287540000|2024-09-02 14:32:20|106077.6|106027.6|106078.4|106028.4|106078.6|106028.6|106077.3|106027.3|8
1725287550000|2024-09-02 14:32:30|106065.2|106040.2|106065.5|106040.5|106065.7|106040.7|106063.1|106038.1|30
1725287560000|2024-09-02 14:32:40|106065.9|106040.9|106060.6|106035.6|106065.9|106040.9|106058.3|106033.3|24
1725287570000|2024-09-02 14:32:50|106060.3|106035.3|106060|106035|106060.3|106035.3|106052.9|106027.9|21
1725287580000|2024-09-02 14:33:00|106060.1|106035.1|106059.9|106034.9|106060.6|106035.6|106059.9|106034.9|9
1725287590000|2024-09-02 14:33:10|106060|106035|106058.6|106033.6|106060.2|106035.2|106058|106033|8
1725287600000|2024-09-02 14:33:20|106058.7|106033.7|106060.8|106035.8|106061.1|106036.1|106058.7|106033.7|11
1725287610000|2024-09-02 14:33:30|106060.6|106035.6|106057.7|106032.7|106060.6|106035.6|106055.1|106030.1|31
1725287620000|2024-09-02 14:33:40|106057.5|106032.5|106057.6|106032.6|106057.6|106032.6|106057.3|106032.3|8
1725287630000|2024-09-02 14:33:50|106057.5|106032.5|106060.8|106035.8|106060.8|106035.8|106056.5|106031.5|11
1725287640000|2024-09-02 14:34:00|106061.2|106036.2|106067|106042|106067.4|106042.4|106061|106036|24
1725287650000|2024-09-02 14:34:10|106066.9|106041.9|106067|106042|106067.4|106042.4|106066.5|106041.5|16
1725287660000|2024-09-02 14:34:20|106066.8|106041.8|106065.1|106040.1|106066.8|106041.8|106062.8|106037.8|19
1725287670000|2024-09-02 14:34:30|106065|106040|106064.2|106039.2|106065|106040|106064.2|106039.2|3
1725287680000|2024-09-02 14:34:40|106064.9|106039.9|106063.5|106038.5|106065.4|106040.4|106063.5|106038.5|10
1725287690000|2024-09-02 14:34:50|106064.1|106039.1|106070.3|106045.3|106070.4|106045.4|106064|106039|16
1725287700000|2024-09-02 14:35:00|106070.2|106045.2|106069.9|106044.9|106070.3|106045.3|106069.1|106044.1|11
1725287710000|2024-09-02 14:35:10|106069.8|106044.8|106069.6|106044.6|106070.2|106045.2|106069.4|106044.4|9
1725287720000|2024-09-02 14:35:20|106069.4|106044.4|106061.5|106036.5|106069.4|106044.4|106060.7|106035.7|17
1725287730000|2024-09-02 14:35:30|106061.8|106036.8|106055.8|106030.8|106061.8|106036.8|106055.8|106030.8|22
1725287740000|2024-09-02 14:35:40|106055.5|106030.5|106043.2|106018.2|106055.5|106030.5|106041|106016|23
1725287750000|2024-09-02 14:35:50|106043.1|106018.1|106042.8|106017.8|106043.3|106018.3|106042.8|106017.8|7
1725287760000|2024-09-02 14:36:00|106042.7|106017.7|106043.2|106018.2|106044.3|106019.3|106042|106017|13
1725287770000|2024-09-02 14:36:10|106043.1|106018.1|106037|106012|106043.5|106018.5|106037|106012|21
1725287780000|2024-09-02 14:36:20|106036.8|106011.8|106034.6|106009.6|106036.8|106011.8|106031.8|106006.8|19
1725287790000|2024-09-02 14:36:30|106035|106010|106036|106011|106036.3|106011.3|106034.9|106009.9|7
1725287800000|2024-09-02 14:36:40|106036.3|106011.3|106036.6|106011.6|106036.6|106011.6|106036.3|106011.3|3
1725287810000|2024-09-02 14:36:50|106036.7|106011.7|106040.3|106015.3|106042.2|106017.2|106036.7|106011.7|10
1725287820000|2024-09-02 14:37:00|106040.7|106015.7|106042.7|106017.7|106044|106019|106040.7|106015.7|12
1725287830000|2024-09-02 14:37:10|106043|106018|106039.9|106014.9|106043.5|106018.5|106039.9|106014.9|16
1725287840000|2024-09-02 14:37:20|106039.6|106014.6|106033.3|106008.3|106039.6|106014.6|106032.6|106007.6|16
1725287850000|2024-09-02 14:37:30|106032.9|106007.9|106034|106009|106034|106009|106032.7|106007.7|8
1725287860000|2024-09-02 14:37:40|106034.3|106009.3|106034.5|106009.5|106034.6|106009.6|106033.6|106008.6|7
1725287870000|2024-09-02 14:37:50|106034.2|106009.2|106035.2|106010.2|106035.5|106010.5|106032.3|106007.3|19
1725287880000|2024-09-02 14:38:00|106035.1|106010.1|106034.1|106009.1|106035.1|106010.1|106034.1|106009.1|8
1725287890000|2024-09-02 14:38:10|106033.9|106008.9|106036.7|106011.7|106036.9|106011.9|106033.8|106008.8|13
1725287900000|2024-09-02 14:38:20|106036.6|106011.6|106039.1|106014.1|106039.1|106014.1|106036.6|106011.6|9
1725287910000|2024-09-02 14:38:30|106039.2|106014.2|106038|106013|106039.2|106014.2|106038|106013|6
1725287920000|2024-09-02 14:38:40|106037.9|106012.9|106035|106010|106038.1|106013.1|106034|106009|10
1725287930000|2024-09-02 14:38:50|106033.9|106008.9|106028.7|106003.7|106033.9|106008.9|106028.7|106003.7|14
1725287940000|2024-09-02 14:39:00|106029|106004|106031.9|106006.9|106033.1|106008.1|106028.1|106003.1|15
1725287950000|2024-09-02 14:39:10|106032.2|106007.2|106031.1|106006.1|106033.9|106008.9|106031.1|106006.1|15
1725287960000|2024-09-02 14:39:20|106031|106006|106011.3|105961.3|106033.3|106008.3|106011.3|105961.3|31
1725287970000|2024-09-02 14:39:30|106011.7|105961.7|106008.1|105958.1|106013.2|105963.2|106008.1|105958.1|17
1725287980000|2024-09-02 14:39:40|106008|105958|106002.7|105952.7|106008|105958|106002|105952|25
1725287990000|2024-09-02 14:39:50|106003.7|105953.7|105991.2|105941.2|106003.7|105953.7|105991.2|105941.2|31
1725288000000|2024-09-02 14:40:00|105991.7|105941.7|105987.7|105937.7|105991.7|105941.7|105982.1|105932.1|31
1725288010000|2024-09-02 14:40:10|105988|105938|105986.8|105936.8|105990.1|105940.1|105986.2|105936.2|26
1725288020000|2024-09-02 14:40:20|105986.9|105936.9|105986.5|105936.5|105990.6|105940.6|105985.8|105935.8|30
1725288030000|2024-09-02 14:40:30|105986.2|105936.2|105987.5|105937.5|105988.2|105938.2|105984.5|105934.5|23
1725288040000|2024-09-02 14:40:40|105987.9|105937.9|105991.3|105941.3|105991.3|105941.3|105987.9|105937.9|18
1725288050000|2024-09-02 14:40:50|105991.6|105941.6|105993|105943|105994.6|105944.6|105991.1|105941.1|36
1725288060000|2024-09-02 14:41:00|105993.1|105943.1|105988.5|105938.5|105993.2|105943.2|105987.5|105937.5|37
1725288070000|2024-09-02 14:41:10|105988.3|105938.3|105989.4|105939.4|105989.4|105939.4|105988.1|105938.1|13
1725288080000|2024-09-02 14:41:20|105989.7|105939.7|105997.2|105947.2|105997.6|105947.6|105989.7|105939.7|31
1725288090000|2024-09-02 14:41:30|105997.9|105947.9|105997.6|105947.6|105998.4|105948.4|105997.6|105947.6|13
1725288100000|2024-09-02 14:41:40|105997.3|105947.3|105995.5|105945.5|105997.3|105947.3|105993.6|105943.6|17
1725288110000|2024-09-02 14:41:50|105995.9|105945.9|105992.1|105942.1|105995.9|105945.9|105991.4|105941.4|18
1725288120000|2024-09-02 14:42:00|105992.5|105942.5|105991.1|105941.1|105992.5|105942.5|105991.1|105941.1|9
1725288130000|2024-09-02 14:42:10|105991.2|105941.2|105993.5|105943.5|105994.4|105944.4|105991|105941|22
1725288140000|2024-09-02 14:42:20|105993.6|105943.6|106016.7|105966.7|106016.7|105966.7|105988.4|105938.4|31
1725288150000|2024-09-02 14:42:30|106017.1|105967.1|106016.3|105966.3|106020|105970|106016|105966|32
1725288160000|2024-09-02 14:42:40|106016.4|105966.4|106003.7|105953.7|106016.5|105966.5|106003.3|105953.3|29
1725288170000|2024-09-02 14:42:50|106003.4|105953.4|105999.1|105949.1|106003.4|105965.5|105986.5|105948.5|22
1725288180000|2024-09-02 14:43:00|105998.3|105948.3|105998.7|105948.7|106004.6|105961.5|105981.3|105945.5|43
1725288190000|2024-09-02 14:43:10|105998.6|105948.6|105994.5|105944.5|105999.7|105957.8|105979|105944.1|27
1725288200000|2024-09-02 14:43:20|105994.1|105944.1|105985|105960|105996|105960.1|105983|105943.9|24
1725288210000|2024-09-02 14:43:30|105984.2|105959.2|105980.5|105955.5|105994.1|105959.6|105979.7|105944.1|45
1725288220000|2024-09-02 14:43:40|105980.7|105955.7|105972.1|105947.1|105982.9|105957.9|105972.1|105947.1|29
1725288230000|2024-09-02 14:43:50|105972.3|105947.3|105956.6|105931.6|105973.7|105948.7|105956.6|105931.6|39
1725288240000|2024-09-02 14:44:00|105956.7|105931.7|105969.4|105919.4|105971.3|105931.7|105956.6|105912.2|33
1725288250000|2024-09-02 14:44:10|105969|105919|105964.5|105914.5|105970.1|105920.1|105964.5|105914.5|28
1725288260000|2024-09-02 14:44:20|105964.2|105914.2|105965.4|105915.4|105966.3|105916.3|105962.7|105912.7|29
1725288270000|2024-09-02 14:44:30|105966.5|105916.5|105961|105911|105967.8|105917.8|105960.5|105910.5|33
1725288280000|2024-09-02 14:44:40|105959.9|105909.9|105942.7|105917.7|105959.9|105917.7|105937.5|105899.2|32
1725288290000|2024-09-02 14:44:50|105943.2|105918.2|105953.6|105903.6|105956|105921|105942.9|105903.6|27
1725288300000|2024-09-02 14:45:00|105954.7|105904.7|105942.8|105892.8|105954.7|105906.1|105928.1|105890.5|49
1725288310000|2024-09-02 14:45:10|105941.8|105891.8|105951.5|105901.5|105951.5|105901.5|105938.7|105888.7|42
1725288320000|2024-09-02 14:45:20|105951.3|105901.3|105953|105903|105955.3|105905.3|105946.7|105896.7|31
1725288330000|2024-09-02 14:45:30|105952.6|105902.6|105946.1|105896.1|105952.8|105902.8|105943.4|105893.4|49
1725288340000|2024-09-02 14:45:40|105945.8|105895.8|105940.5|105890.5|105945.9|105895.9|105940.5|105890.5|20
1725288350000|2024-09-02 14:45:50|105939.2|105889.2|105932|105882|105939.2|105889.2|105932|105882|26
1725288360000|2024-09-02 14:46:00|105932.4|105882.4|105925.4|105875.4|105932.9|105882.9|105925.1|105875.1|29
1725288370000|2024-09-02 14:46:10|105925.8|105875.8|105922.3|105872.3|105926.3|105876.3|105921.9|105871.9|18
1725288380000|2024-09-02 14:46:20|105922.1|105872.1|105917|105867|105922.1|105872.1|105916|105866|42
1725288390000|2024-09-02 14:46:30|105917.3|105867.3|105909.7|105884.7|105917.7|105885.6|105903.7|105867.2|35
1725288400000|2024-09-02 14:46:40|105910.2|105885.2|105916.4|105891.4|105916.6|105891.6|105909.7|105884.7|25
1725288410000|2024-09-02 14:46:50|105916.6|105891.6|105911.3|105886.3|105917.1|105892.1|105910.4|105885.4|21
1725288420000|2024-09-02 14:47:00|105911.1|105886.1|105906.8|105881.8|105911.1|105886.1|105905.4|105880.4|33
1725288430000|2024-09-02 14:47:10|105907.4|105882.4|105947.4|105897.4|105947.4|105909.1|105907.4|105882.4|22
1725288440000|2024-09-02 14:47:20|105947.2|105897.2|105945.7|105895.7|105947.6|105897.6|105945.1|105895.1|21
1725288450000|2024-09-02 14:47:30|105946.1|105896.1|105938.2|105888.2|105946.1|105896.1|105938.1|105888.1|21
1725288460000|2024-09-02 14:47:40|105938|105888|105931.4|105881.4|105940.8|105890.8|105931.4|105881.4|22
1725288470000|2024-09-02 14:47:50|105931.1|105881.1|105937.8|105887.8|105939.5|105889.5|105931.1|105881.1|17
1725288480000|2024-09-02 14:48:00|105938|105888|105937.5|105887.5|105939.3|105889.3|105937.2|105887.2|23
1725288490000|2024-09-02 14:48:10|105939.1|105889.1|105937.7|105887.7|105939.9|105889.9|105934.8|105884.8|23
1725288500000|2024-09-02 14:48:20|105937.9|105887.9|105937.1|105887.1|105941.1|105891.1|105936.5|105886.5|22
1725288510000|2024-09-02 14:48:30|105937.8|105887.8|105938.9|105888.9|105940.8|105890.8|105936.4|105886.4|21
1725288520000|2024-09-02 14:48:40|105938.8|105888.8|105943.4|105893.4|105943.4|105893.4|105938.8|105888.8|17
1725288530000|2024-09-02 14:48:50|105943.3|105893.3|105945.3|105895.3|105946.6|105896.6|105943.2|105893.2|13
1725288540000|2024-09-02 14:49:00|105944.8|105894.8|105942.8|105892.8|105944.8|105894.8|105942|105892|15
1725288550000|2024-09-02 14:49:10|105943.2|105893.2|105949.5|105899.5|105949.5|105899.5|105942.8|105892.8|14
1725288560000|2024-09-02 14:49:20|105949.7|105899.7|105948.3|105923.3|105956.9|105923.3|105940.9|105899.7|20
1725288570000|2024-09-02 14:49:30|105947.7|105922.7|105948.5|105923.5|105948.9|105923.9|105947.6|105922.6|12
1725288580000|2024-09-02 14:49:40|105948.9|105923.9|105951.6|105926.6|105951.6|105926.6|105945.6|105920.6|24
1725288590000|2024-09-02 14:49:50|105951.3|105926.3|105955|105930|105955|105930|105949.9|105924.9|27
1725288600000|2024-09-02 14:50:00|105954.5|105929.5|105952.4|105927.4|105955|105930|105952.4|105927.4|17
1725288610000|2024-09-02 14:50:10|105952.5|105927.5|105942.6|105917.6|105952.5|105927.5|105942.4|105917.4|30
1725288620000|2024-09-02 14:50:20|105942.5|105917.5|105942.2|105917.2|105943|105918|105942.1|105917.1|11
1725288630000|2024-09-02 14:50:30|105942.3|105917.3|105943.8|105918.8|105943.8|105918.8|105940.2|105915.2|24
1725288640000|2024-09-02 14:50:40|105943.5|105918.5|105943.4|105918.4|105943.5|105918.5|105940.1|105915.1|23
1725288650000|2024-09-02 14:50:50|105943.3|105918.3|105945.2|105920.2|105945.7|105920.7|105942.5|105917.5|19
1725288660000|2024-09-02 14:51:00|105944.4|105919.4|105939.5|105914.5|105946.3|105921.3|105938.5|105913.5|27
1725288670000|2024-09-02 14:51:10|105939.6|105914.6|105946.1|105921.1|105946.1|105921.1|105939.6|105914.6|17
1725288680000|2024-09-02 14:51:20|105945.8|105920.8|105946.5|105921.5|105946.9|105921.9|105945.5|105920.5|14
1725288690000|2024-09-02 14:51:30|105946|105921|105946.2|105921.2|105947|105922|105945|105920|23
1725288700000|2024-09-02 14:51:40|105945.6|105920.6|105947.4|105922.4|105947.6|105922.6|105944.1|105919.1|25
1725288710000|2024-09-02 14:51:50|105945.9|105920.9|105929.3|105904.3|105945.9|105920.9|105929|105904|22
1725288720000|2024-09-02 14:52:00|105929.5|105904.5|105929|105904|105929.5|105904.5|105925.4|105900.4|24
1725288730000|2024-09-02 14:52:10|105929.3|105904.3|105936.6|105911.6|105937.7|105912.7|105929.3|105904.3|18
1725288740000|2024-09-02 14:52:20|105936.5|105911.5|105932.2|105907.2|105937.4|105912.4|105932.2|105907.2|26
1725288750000|2024-09-02 14:52:30|105933.3|105908.3|105929.5|105904.5|105934.1|105909.1|105926.8|105901.8|22
1725288760000|2024-09-02 14:52:40|105929.2|105904.2|105928.3|105903.3|105929.4|105904.4|105928.1|105903.1|14
1725288770000|2024-09-02 14:52:50|105928|105903|105926.3|105901.3|105928|105903|105924.5|105899.5|18
1725288780000|2024-09-02 14:53:00|105926.8|105901.8|105930.3|105905.3|105931.3|105906.3|105924.7|105899.7|29
1725288790000|2024-09-02 14:53:10|105929.6|105904.6|105926.8|105901.8|105929.8|105904.8|105926.8|105901.8|18
1725288800000|2024-09-02 14:53:20|105926.5|105901.5|105914|105889|105926.5|105901.5|105910.9|105885.9|42
1725288810000|2024-09-02 14:53:30|105913.2|105888.2|105908.8|105883.8|105914.7|105889.7|105907.9|105882.9|31
1725288820000|2024-09-02 14:53:40|105908.5|105883.5|105899.3|105874.3|105908.6|105883.6|105898.8|105873.8|41
1725288830000|2024-09-02 14:53:50|105897.1|105872.1|105876.9|105851.9|105907.7|105873|105876.7|105851.7|46
1725288840000|2024-09-02 14:54:00|105876.7|105851.7|105888.1|105838.1|105890.3|105852.3|105859.1|105823.7|68
1725288850000|2024-09-02 14:54:10|105887.4|105837.4|105877.4|105827.4|105893.3|105843.3|105875.9|105825.9|48
1725288860000|2024-09-02 14:54:20|105877|105827|105874.5|105824.5|105877.7|105827.7|105870.2|105820.2|45
1725288870000|2024-09-02 14:54:30|105874.4|105824.4|105876|105826|105881.4|105831.4|105874.4|105824.4|34
1725288880000|2024-09-02 14:54:40|105874.6|105824.6|105860.2|105810.2|105877.7|105827.7|105860.2|105810.2|35
1725288890000|2024-09-02 14:54:50|105860.7|105810.7|105863.8|105813.8|105863.9|105813.9|105855.3|105805.3|53
1725288900000|2024-09-02 14:55:00|105864|105814|105900.1|105850.1|105901.4|105851.4|105864|105814|50
1725288910000|2024-09-02 14:55:10|105899.7|105849.7|105892.7|105842.7|105902.6|105852.6|105888.3|105838.3|34
1725288920000|2024-09-02 14:55:20|105893|105843|105889.7|105864.7|105905|105872.2|105889.7|105842.5|37
1725288930000|2024-09-02 14:55:30|105890.3|105865.3|105878.9|105853.9|105901.2|105865.6|105876.1|105843.2|43
1725288940000|2024-09-02 14:55:40|105879.3|105854.3|105884.2|105859.2|105905.1|105867.6|105879.3|105854.3|37
1725288950000|2024-09-02 14:55:50|105884.4|105859.4|105898.3|105848.3|105901.9|105864.8|105874.3|105842.3|40
1725288960000|2024-09-02 14:56:00|105898.4|105848.4|105907.8|105882.8|105922.8|105883.6|105896.6|105846.6|39
1725288970000|2024-09-02 14:56:10|105907.4|105882.4|105905.9|105880.9|105909.6|105884.6|105900.9|105875.9|31
1725288980000|2024-09-02 14:56:20|105906.9|105881.9|105909.6|105859.6|105913.1|105881.9|105898.6|105859.2|32
1725288990000|2024-09-02 14:56:30|105909.5|105859.5|105906.8|105881.8|105924.1|105883.5|105906.8|105859.1|40
1725289000000|2024-09-02 14:56:40|105906.7|105881.7|105908.2|105883.2|105911|105886|105905.3|105880.3|39
1725289010000|2024-09-02 14:56:50|105908.4|105883.4|105930.1|105880.1|105930.7|105894.7|105908.4|105880.1|30
1725289020000|2024-09-02 14:57:00|105930.5|105880.5|105908.4|105858.4|105930.6|105895.1|105904.7|105854.7|42
1725289030000|2024-09-02 14:57:10|105908.8|105858.8|105906.5|105856.5|105908.8|105858.8|105901|105851|32
1725289040000|2024-09-02 14:57:20|105906|105856|105895.8|105870.8|105906|105873.4|105894.4|105851|31
1725289050000|2024-09-02 14:57:30|105895.6|105870.6|105913.1|105863.1|105914.1|105877.5|105895.5|105863.1|38
1725289060000|2024-09-02 14:57:40|105914.3|105864.3|105891.7|105841.7|105914.3|105864.3|105891.7|105841.7|41
1725289070000|2024-09-02 14:57:50|105891.5|105841.5|105897.5|105847.5|105897.7|105847.7|105891.5|105841.5|31
1725289080000|2024-09-02 14:58:00|105897.4|105847.4|105898.4|105873.4|105900.2|105873.4|105891.3|105841.7|32
1725289090000|2024-09-02 14:58:10|105897.8|105872.8|105892.7|105867.7|105897.8|105872.8|105892.7|105867.7|31
1725289100000|2024-09-02 14:58:20|105893.9|105868.9|105902.8|105852.8|105907.6|105868.9|105893.9|105844.4|48
1725289110000|2024-09-02 14:58:30|105902.2|105852.2|105886.2|105861.2|105907.7|105863.5|105886.2|105850.6|46
1725289120000|2024-09-02 14:58:40|105886|105861|105889.1|105864.1|105889.3|105864.3|105885|105860|41
1725289130000|2024-09-02 14:58:50|105888.9|105863.9|105896.8|105871.8|105898.3|105873.3|105888.7|105863.7|42
1725289140000|2024-09-02 14:59:00|105896.3|105871.3|105892.2|105867.2|105898.5|105873.5|105892.1|105867.1|33
1725289150000|2024-09-02 14:59:10|105892.4|105867.4|105899.6|105874.6|105908.9|105883.9|105892.4|105867.4|42
1725289160000|2024-09-02 14:59:20|105899.3|105874.3|105900.9|105875.9|105901.6|105876.6|105897.8|105872.8|37
1725289170000|2024-09-02 14:59:30|105901.6|105876.6|105900.8|105875.8|105901.6|105876.6|105898.8|105873.8|26
1725289180000|2024-09-02 14:59:40|105900.6|105875.6|105900.5|105875.5|105900.7|105875.7|105899.6|105874.6|27
1725289190000|2024-09-02 14:59:50|105900.3|105875.3|105902.9|105877.9|105902.9|105877.9|105900|105875|14
1725289200000|2024-09-02 15:00:00|105904.2|105879.2|105900.3|105875.3|105904.6|105879.6|105900|105875|33
1725289210000|2024-09-02 15:00:10|105899.8|105874.8|105883.3|105858.3|105900.2|105875.2|105882.2|105857.2|40
1725289220000|2024-09-02 15:00:20|105883.8|105858.8|105892.5|105867.5|105893.3|105868.3|105882.7|105857.7|32
1725289230000|2024-09-02 15:00:30|105892.1|105867.1|105893.9|105868.9|105898.1|105873.1|105887.4|105862.4|29
1725289240000|2024-09-02 15:00:40|105893.1|105868.1|105896.4|105871.4|105898.5|105873.5|105893.1|105868.1|42
1725289250000|2024-09-02 15:00:50|105896.8|105871.8|105902.4|105877.4|105902.9|105877.9|105896.2|105871.2|39
1725289260000|2024-09-02 15:01:00|105902.7|105877.7|105900.1|105875.1|105904.3|105879.3|105897.2|105872.2|28
1725289270000|2024-09-02 15:01:10|105900.6|105875.6|105887.2|105862.2|105906.4|105881.4|105886|105861|39
1725289280000|2024-09-02 15:01:20|105886.5|105861.5|105885.8|105860.8|105893.9|105868.9|105885.8|105860.8|42
1725289290000|2024-09-02 15:01:30|105885.7|105860.7|105891.2|105866.2|105891.2|105866.2|105881.4|105856.4|44
1725289300000|2024-09-02 15:01:40|105891.1|105866.1|105890.7|105865.7|105893.6|105868.6|105890.5|105865.5|21
1725289310000|2024-09-02 15:01:50|105890|105865|105891.8|105866.8|105893.4|105868.4|105890|105865|27
1725289320000|2024-09-02 15:02:00|105892.5|105867.5|105892.4|105867.4|105894.7|105869.7|105891.7|105866.7|16
1725289330000|2024-09-02 15:02:10|105893.2|105868.2|105884.6|105859.6|105893.2|105868.2|105884.6|105859.6|30
1725289340000|2024-09-02 15:02:20|105884.5|105859.5|105886.6|105861.6|105908.7|105864|105879.2|105853.4|40
1725289350000|2024-09-02 15:02:30|105886.9|105861.9|105875|105850|105889.8|105864.8|105874.7|105849.7|32
1725289360000|2024-09-02 15:02:40|105875.1|105850.1|105873.3|105848.3|105875.1|105850.1|105872.5|105847.5|18
1725289370000|2024-09-02 15:02:50|105873.2|105848.2|105878|105853|105880|105855|105871|105846|30
1725289380000|2024-09-02 15:03:00|105879.5|105854.5|105884|105859|105884|105859|105879.5|105854.5|20
1725289390000|2024-09-02 15:03:10|105884.1|105859.1|105892.3|105867.3|105892.4|105867.4|105883.7|105858.7|21
1725289400000|2024-09-02 15:03:20|105892.8|105867.8|105895|105870|105895|105870|105892.5|105867.5|12
1725289410000|2024-09-02 15:03:30|105893.9|105868.9|105895.1|105870.1|105895.2|105870.2|105893.6|105868.6|20
1725289420000|2024-09-02 15:03:40|105895|105870|105898.3|105873.3|105898.3|105873.3|105894.7|105869.7|19
1725289430000|2024-09-02 15:03:50|105898.4|105873.4|105902.1|105877.1|105902.1|105877.1|105898.4|105873.4|14
1725289440000|2024-09-02 15:04:00|105903.8|105878.8|105905.9|105880.9|105908.8|105883.8|105902.7|105877.7|28
1725289450000|2024-09-02 15:04:10|105906|105881|105898.3|105873.3|105907.1|105882.1|105898.3|105873.3|31
1725289460000|2024-09-02 15:04:20|105899.6|105874.6|105888.5|105863.5|105899.6|105874.6|105886|105861|33
1725289470000|2024-09-02 15:04:30|105887.9|105862.9|105923.5|105873.5|105924.7|105885.1|105887|105862|39
1725289480000|2024-09-02 15:04:40|105924.6|105874.6|105921.9|105871.9|105925.3|105875.3|105921.1|105871.1|30
1725289490000|2024-09-02 15:04:50|105920.5|105870.5|105913.8|105863.8|105921.4|105871.4|105913.8|105863.8|19
1725289500000|2024-09-02 15:05:00|105913.3|105863.3|105909.8|105859.8|105913.3|105863.3|105908.9|105858.9|26
1725289510000|2024-09-02 15:05:10|105909.5|105859.5|105917.5|105867.5|105919.6|105869.6|105909.5|105859.5|24
1725289520000|2024-09-02 15:05:20|105917.7|105867.7|105917.3|105867.3|105918.9|105868.9|105917.3|105867.3|15
1725289530000|2024-09-02 15:05:30|105917.4|105867.4|105908.1|105858.1|105917.4|105867.4|105908.1|105858.1|15
1725289540000|2024-09-02 15:05:40|105908|105858|105898.4|105873.4|105910.3|105873.6|105897.9|105857.9|14
1725289550000|2024-09-02 15:05:50|105898.8|105873.8|105890.6|105865.6|105898.9|105873.9|105890.6|105865.6|27
1725289560000|2024-09-02 15:06:00|105890.7|105865.7|105888.2|105863.2|105890.7|105865.7|105879.2|105854.2|22
1725289570000|2024-09-02 15:06:10|105889|105864|105894.4|105869.4|105894.4|105869.4|105889|105864|23
1725289580000|2024-09-02 15:06:20|105893.9|105868.9|105894.6|105869.6|105894.9|105869.9|105893.5|105868.5|13
1725289590000|2024-09-02 15:06:30|105894.7|105869.7|105896.8|105871.8|105900.6|105875.6|105894.7|105869.7|22
1725289600000|2024-09-02 15:06:40|105896|105871|105900.8|105875.8|105902.6|105877.6|105895.6|105870.6|31
1725289610000|2024-09-02 15:06:50|105900.4|105875.4|105898.4|105873.4|105900.4|105875.4|105898.4|105873.4|12
1725289620000|2024-09-02 15:07:00|105898.5|105873.5|105894.3|105869.3|105901.9|105876.9|105893|105868|25
1725289630000|2024-09-02 15:07:10|105894.4|105869.4|105877.4|105852.4|105894.4|105869.4|105877.4|105852.4|34
1725289640000|2024-09-02 15:07:20|105878.2|105853.2|105878.7|105853.7|105878.8|105853.8|105877.5|105852.5|15
1725289650000|2024-09-02 15:07:30|105878.8|105853.8|105880.9|105855.9|105882.1|105857.1|105878.3|105853.3|36
1725289660000|2024-09-02 15:07:40|105881.6|105856.6|105882.3|105857.3|105882.3|105857.3|105880.6|105855.6|13
1725289670000|2024-09-02 15:07:50|105882.5|105857.5|105873|105848|105884.8|105859.8|105870.9|105845.9|25
1725289680000|2024-09-02 15:08:00|105873.1|105848.1|105871.3|105846.3|105873.1|105848.1|105871.3|105846.3|19
1725289690000|2024-09-02 15:08:10|105870.8|105845.8|105872.5|105847.5|105873.8|105848.8|105868.8|105843.8|22
1725289700000|2024-09-02 15:08:20|105873.6|105848.6|105880.1|105855.1|105882.5|105857.5|105869.1|105844.1|22
1725289710000|2024-09-02 15:08:30|105880.2|105855.2|105878.7|105853.7|105880.5|105855.5|105878.7|105853.7|7
1725289720000|2024-09-02 15:08:40|105878.9|105853.9|105877.6|105852.6|105879.9|105854.9|105876.6|105851.6|19
1725289730000|2024-09-02 15:08:50|105877.5|105852.5|105882.9|105857.9|105884.5|105859.5|105877.5|105852.5|18
1725289740000|2024-09-02 15:09:00|105882.7|105857.7|105884.6|105859.6|105884.8|105859.8|105882.7|105857.7|16
1725289750000|2024-09-02 15:09:10|105884.7|105859.7|105886|105861|105886.3|105861.3|105883.2|105858.2|17
1725289760000|2024-09-02 15:09:20|105886.1|105861.1|105881.6|105856.6|105886.1|105861.1|105881.6|105856.6|14
1725289770000|2024-09-02 15:09:30|105881.7|105856.7|105878.8|105853.8|105884|105859|105878.1|105853.1|12
1725289780000|2024-09-02 15:09:40|105877.6|105852.6|105880|105855|105880.2|105855.2|105877.5|105852.5|18
1725289790000|2024-09-02 15:09:50|105880.3|105855.3|105880.4|105855.4|105881.4|105856.4|105877.3|105852.3|30
1725289800000|2024-09-02 15:10:00|105880.2|105855.2|105906.5|105856.5|105906.7|105868.8|105880.2|105853.9|24
1725289810000|2024-09-02 15:10:10|105906.1|105856.1|105917.8|105867.8|105919.6|105881.1|105905.9|105856|23
1725289820000|2024-09-02 15:10:20|105915.4|105865.4|105916.5|105866.5|105917.1|105867.1|105912.1|105862.1|30
1725289830000|2024-09-02 15:10:30|105916.6|105866.6|105916.8|105866.8|105916.8|105866.8|105916.6|105866.6|3
1725289840000|2024-09-02 15:10:40|105917.2|105867.2|105918.3|105868.3|105922.3|105872.3|105917.2|105867.2|22
1725289850000|2024-09-02 15:10:50|105918.4|105868.4|105921.2|105871.2|105921.9|105871.9|105918.4|105868.4|25
1725289860000|2024-09-02 15:11:00|105921.1|105871.1|105929.1|105879.1|105929.1|105879.1|105920.9|105870.9|21
1725289870000|2024-09-02 15:11:10|105929|105879|105929.7|105879.7|105930|105880|105929|105879|7
1725289880000|2024-09-02 15:11:20|105930|105880|105927.8|105877.8|105930|105880|105927.5|105877.5|18
1725289890000|2024-09-02 15:11:30|105928|105878|105928.6|105878.6|105928.7|105878.7|105927.5|105877.5|16
1725289900000|2024-09-02 15:11:40|105929.9|105879.9|105929.2|105879.2|105930.3|105880.3|105928.2|105878.2|9
1725289910000|2024-09-02 15:11:50|105929.1|105879.1|105918|105893|105930.2|105893|105918|105876.7|25
1725289920000|2024-09-02 15:12:00|105918.1|105893.1|105915|105890|105918.5|105893.5|105915|105890|14
1725289930000|2024-09-02 15:12:10|105914.9|105889.9|105915.1|105890.1|105916.7|105891.7|105913.2|105888.2|18
1725289940000|2024-09-02 15:12:20|105914.8|105889.8|105909.4|105884.4|105915.1|105890.1|105909.4|105884.4|14
1725289950000|2024-09-02 15:12:30|105909|105884|105907.9|105882.9|105911.7|105886.7|105907.6|105882.6|25
1725289960000|2024-09-02 15:12:40|105908.6|105883.6|105901.5|105876.5|105908.6|105883.6|105900.3|105875.3|19
1725289970000|2024-09-02 15:12:50|105901.1|105876.1|105901.6|105876.6|105903.1|105878.1|105901.1|105876.1|16
1725289980000|2024-09-02 15:13:00|105901.8|105876.8|105900.5|105875.5|105903.5|105878.5|105900.5|105875.5|23
1725289990000|2024-09-02 15:13:10|105900.7|105875.7|105914.7|105889.7|105915.1|105890.1|105900.5|105875.5|31
1725290000000|2024-09-02 15:13:20|105914.8|105889.8|105916.2|105891.2|105916.9|105891.9|105912.6|105887.6|30
1725290010000|2024-09-02 15:13:30|105915.3|105890.3|105916.8|105891.8|105917.1|105892.1|105913|105888|20
1725290020000|2024-09-02 15:13:40|105918.1|105893.1|105920.6|105895.6|105920.8|105895.8|105918.1|105893.1|12
1725290030000|2024-09-02 15:13:50|105919.3|105894.3|105917.8|105892.8|105920.6|105895.6|105917.3|105892.3|16
1725290040000|2024-09-02 15:14:00|105916.8|105891.8|105917|105892|105919|105894|105916.8|105891.8|11
1725290050000|2024-09-02 15:14:10|105917.4|105892.4|105920.9|105895.9|105922.3|105897.3|105917.4|105892.4|11
1725290060000|2024-09-02 15:14:20|105921|105896|105922.2|105897.2|105922.4|105897.4|105921|105896|11
1725290070000|2024-09-02 15:14:30|105921.9|105896.9|105961.6|105911.6|105961.8|105911.8|105921.9|105896.9|38
1725290080000|2024-09-02 15:14:40|105960.8|105910.8|105954.7|105904.7|105960.9|105910.9|105954.7|105904.7|24
1725290090000|2024-09-02 15:14:50|105954.9|105904.9|105954.3|105904.3|105956.1|105906.1|105951.5|105901.5|30
1725290100000|2024-09-02 15:15:00|105954.6|105904.6|105949.5|105899.5|105958.2|105908.2|105949|105899|39
1725290110000|2024-09-02 15:15:10|105948.8|105898.8|105949.6|105899.6|105951.2|105901.2|105948.6|105898.6|18
1725290120000|2024-09-02 15:15:20|105949.3|105899.3|105952.7|105902.7|105952.9|105902.9|105949.3|105899.3|14
1725290130000|2024-09-02 15:15:30|105952.6|105902.6|105968.9|105918.9|105968.9|105918.9|105952.5|105902.5|19
1725290140000|2024-09-02 15:15:40|105958|105933|105965.8|105940.8|105965.8|105940.8|105958|105933|22
1725290150000|2024-09-02 15:15:50|105966|105941|105966.5|105941.5|105967.2|105942.2|105965.6|105940.6|16
1725290160000|2024-09-02 15:16:00|105966.3|105941.3|105975.6|105950.6|105976.7|105951.7|105966.2|105941.2|30
1725290170000|2024-09-02 15:16:10|105977.8|105952.8|106000.1|105950.1|106000.1|105953.6|105975.6|105942.6|35
1725290180000|2024-09-02 15:16:20|105999.8|105949.8|106005.6|105955.6|106007.5|105957.5|105999.8|105949.8|43
1725290190000|2024-09-02 15:16:30|106005.4|105955.4|105994|105969|106005.4|105969.2|105991.3|105955.4|15
1725290200000|2024-09-02 15:16:40|105993.9|105968.9|105991.5|105966.5|105994.5|105969.5|105991.1|105966.1|22
1725290210000|2024-09-02 15:16:50|105992.5|105967.5|105991.2|105966.2|105992.6|105967.6|105990.6|105965.6|21
1725290220000|2024-09-02 15:17:00|105991.1|105966.1|105972|105922|105993.8|105968.8|105958.8|105921.4|36
1725290230000|2024-09-02 15:17:10|105972.7|105922.7|105974.2|105924.2|105974.2|105924.2|105969.1|105919.1|25
1725290240000|2024-09-02 15:17:20|105974.4|105924.4|105976|105926|105976.9|105926.9|105972.5|105922.5|30
1725290250000|2024-09-02 15:17:30|105975.9|105925.9|105946.9|105921.9|105976.1|105926.1|105946.9|105919.2|22
1725290260000|2024-09-02 15:17:40|105946.8|105921.8|105963.9|105913.9|105966.6|105926.4|105931.1|105891.9|37
1725290270000|2024-09-02 15:17:50|105964.2|105914.2|105961.8|105911.8|105967.1|105917.1|105961.7|105911.7|41
1725290280000|2024-09-02 15:18:00|105961.4|105911.4|105965.3|105915.3|105966|105916|105960.3|105910.3|30
1725290290000|2024-09-02 15:18:10|105963.6|105913.6|105975.9|105925.9|105976.4|105926.4|105963.5|105913.5|27
1725290300000|2024-09-02 15:18:20|105975.6|105925.6|105971.9|105921.9|105975.6|105925.6|105969.4|105919.4|38
1725290310000|2024-09-02 15:18:30|105972.2|105922.2|105962.5|105912.5|105972.2|105922.2|105960.7|105910.7|29
1725290320000|2024-09-02 15:18:40|105962.4|105912.4|105960.3|105910.3|105966.1|105929.2|105952.6|105909.3|40
1725290330000|2024-09-02 15:18:50|105960.2|105910.2|105964.2|105914.2|105964.2|105914.2|105958.7|105908.7|31
1725290340000|2024-09-02 15:19:00|105964|105914|105955.3|105930.3|105965.5|105930.4|105953.2|105911.6|36
1725290350000|2024-09-02 15:19:10|105953.5|105928.5|105974.8|105924.8|105974.8|105936.4|105953.4|105918.4|33
1725290360000|2024-09-02 15:19:20|105975.1|105925.1|105974.8|105924.8|105975.4|105925.4|105973.1|105923.1|26
1725290370000|2024-09-02 15:19:30|105974.1|105924.1|105966.5|105916.5|105974.8|105924.8|105962.2|105912.2|38
1725290380000|2024-09-02 15:19:40|105967.2|105917.2|105970.3|105920.3|105973.4|105923.4|105966.7|105916.7|50
1725290390000|2024-09-02 15:19:50|105970.7|105920.7|105971.7|105921.7|105973.1|105923.1|105970.3|105920.3|17
1725290400000|2024-09-02 15:20:00|105972|105922|105974.3|105924.3|105974.3|105924.3|105971.7|105921.7|9
1725290410000|2024-09-02 15:20:10|105974.1|105924.1|105980|105930|105980|105930|105974.1|105924.1|16
1725290420000|2024-09-02 15:20:20|105980.4|105930.4|105981.1|105931.1|105982.9|105932.9|105978.5|105928.5|24
1725290430000|2024-09-02 15:20:30|105982.7|105932.7|105980|105930|105983.9|105933.9|105978|105928|14
1725290440000|2024-09-02 15:20:40|105981.1|105931.1|105979.5|105929.5|105982.1|105932.1|105979.4|105929.4|20
1725290450000|2024-09-02 15:20:50|105965.5|105940.5|105965.4|105940.4|105965.5|105940.5|105965.4|105940.4|2
1725290460000|2024-09-02 15:21:00|105967.1|105942.1|105967.2|105942.2|105968.5|105943.5|105964|105939|8
1725290470000|2024-09-02 15:21:10|105968.3|105943.3|105968.5|105943.5|105969.9|105944.9|105967|105942|17
1725290480000|2024-09-02 15:21:20|105968.6|105943.6|105966|105941|105969|105944|105966|105941|14
1725290490000|2024-09-02 15:21:30|105964.9|105939.9|105963.7|105938.7|105968|105943|105963.7|105938.7|12
1725290500000|2024-09-02 15:21:40|105963.4|105938.4|105962.2|105937.2|105977.9|105939|105962.2|105926.1|18
1725290510000|2024-09-02 15:21:50|105963.7|105938.7|105963.1|105938.1|105963.7|105938.7|105963.1|105938.1|3
1725290520000|2024-09-02 15:22:00|105962.8|105937.8|105964.7|105939.7|105965.6|105940.6|105962.8|105937.8|9
1725290530000|2024-09-02 15:22:10|105964.4|105939.4|105965.4|105940.4|105965.4|105940.4|105964.4|105939.4|3
1725290540000|2024-09-02 15:22:20|105964.1|105939.1|105966.1|105941.1|105966.1|105941.1|105964.1|105939.1|3
1725290550000|2024-09-02 15:22:30|105965.9|105940.9|105965.2|105940.2|105965.9|105940.9|105965.2|105940.2|2
1725290560000|2024-09-02 15:22:40|105965.3|105940.3|105965.3|105940.3|105966.3|105941.3|105964.4|105939.4|11
1725290570000|2024-09-02 15:22:50|105965.6|105940.6|105961|105936|105965.6|105940.6|105960.6|105935.6|11
1725290580000|2024-09-02 15:23:00|105961.3|105936.3|105963.1|105938.1|105963.1|105938.1|105961.3|105936.3|6
1725290590000|2024-09-02 15:23:10|105962.8|105937.8|105962.6|105937.6|105962.8|105937.8|105962.6|105937.6|2
1725290600000|2024-09-02 15:23:20|105962.7|105937.7|105963.5|105938.5|105964|105939|105962.7|105937.7|4
1725290610000|2024-09-02 15:23:30|105964.1|105939.1|105963.2|105938.2|105964.6|105939.6|105963.2|105938.2|8
1725290620000|2024-09-02 15:23:40|105963.3|105938.3|105964.1|105939.1|105964.1|105939.1|105962.9|105937.9|11
1725290630000|2024-09-02 15:23:50|105963.1|105938.1|105963.1|105938.1|105965.5|105940.5|105963.1|105938.1|5
1725290640000|2024-09-02 15:24:00|105962.9|105937.9|105962.1|105937.1|105963.6|105938.6|105962.1|105937.1|6
1725290650000|2024-09-02 15:24:10|105961.7|105936.7|105961.7|105936.7|105961.7|105936.7|105961.7|105936.7|1
1725290660000|2024-09-02 15:24:20|105961.6|105936.6|105963.3|105938.3|105963.5|105938.5|105961.6|105936.6|10
1725290670000|2024-09-02 15:24:30|105963.4|105938.4|105964.6|105939.6|105965|105940|105962.9|105937.9|13
1725290680000|2024-09-02 15:24:40|105963.3|105938.3|105962.3|105937.3|105964|105939|105962.3|105937.3|12
1725290690000|2024-09-02 15:24:50|105963.4|105938.4|105963.4|105938.4|105963.6|105938.6|105961.9|105936.9|10
1725290700000|2024-09-02 15:25:00|105963.2|105938.2|105965.6|105940.6|105977.6|105942.9|105960.8|105924.6|22
1725290710000|2024-09-02 15:25:10|105964.9|105939.9|105967.4|105942.4|105967.9|105942.9|105964.9|105939.9|12
1725290720000|2024-09-02 15:25:20|105967.5|105942.5|105967.6|105942.6|105967.9|105942.9|105966.7|105941.7|6
1725290730000|2024-09-02 15:25:30|105966.7|105941.7|105964.7|105939.7|105966.7|105941.7|105964.7|105939.7|5
1725290740000|2024-09-02 15:25:40|105966.5|105941.5|105957.3|105932.3|105966.5|105941.5|105957.3|105932.3|14
1725290750000|2024-09-02 15:25:50|105957.4|105932.4|105956.2|105931.2|105957.5|105932.5|105956.2|105931.2|7
1725290760000|2024-09-02 15:26:00|105955.9|105930.9|105955.3|105930.3|105956.5|105931.5|105955.2|105930.2|12
1725290770000|2024-09-02 15:26:10|105954.9|105929.9|105950.5|105925.5|105954.9|105929.9|105950.1|105925.1|10
1725290780000|2024-09-02 15:26:20|105951.8|105926.8|105952.1|105927.1|105952.1|105927.1|105951.8|105926.8|3
1725290790000|2024-09-02 15:26:30|105951.8|105926.8|105932.4|105907.4|105951.8|105926.8|105931.7|105906.7|21
1725290800000|2024-09-02 15:26:40|105932.2|105907.2|105934.4|105909.4|105936.3|105911.3|105931.9|105906.9|14
1725290810000|2024-09-02 15:26:50|105935.4|105910.4|105933.1|105908.1|105935.6|105910.6|105933.1|105908.1|4
1725290820000|2024-09-02 15:27:00|105932.9|105907.9|105932|105907|105932.9|105907.9|105931.5|105906.5|9
1725290830000|2024-09-02 15:27:10|105932.4|105907.4|105935.7|105910.7|105935.7|105910.7|105932|105907|14
1725290840000|2024-09-02 15:27:20|105936|105911|105935.4|105910.4|105936|105911|105935.4|105910.4|2
1725290850000|2024-09-02 15:27:30|105934|105909|105933.4|105908.4|105934.2|105909.2|105933.4|105908.4|6
1725290860000|2024-09-02 15:27:40|105932.6|105907.6|105932.7|105907.7|105932.7|105907.7|105932.1|105907.1|3
1725290870000|2024-09-02 15:27:50|105932.6|105907.6|105932.5|105907.5|105932.9|105907.9|105932.5|105907.5|3
1725290880000|2024-09-02 15:28:00|105932.3|105907.3|105931.7|105906.7|105933.4|105908.4|105928.1|105903.1|15
1725290890000|2024-09-02 15:28:10|105931.8|105906.8|105932.4|105907.4|105932.4|105907.4|105931.8|105906.8|2
1725290900000|2024-09-02 15:28:20|105929.1|105904.1|105930.2|105905.2|105931.4|105906.4|105928.7|105903.7|35
1725290910000|2024-09-02 15:28:30|105930.7|105905.7|105930.3|105905.3|105931.1|105906.1|105930.2|105905.2|5
1725290920000|2024-09-02 15:28:40|105930.1|105905.1|105930.5|105905.5|105930.5|105905.5|105930|105905|4
1725290930000|2024-09-02 15:28:50|105930|105905|105941.5|105891.5|105941.9|105905|105929.4|105891.4|8
1725290940000|2024-09-02 15:29:00|105941.7|105891.7|105937.6|105887.6|105941.7|105891.7|105937.5|105887.5|15
1725290950000|2024-09-02 15:29:10|105937.8|105887.8|105936.6|105886.6|105937.8|105887.8|105936.6|105886.6|6
1725290960000|2024-09-02 15:29:20|105936.9|105886.9|105944|105894|105946.9|105896.9|105936.9|105886.9|25
1725290970000|2024-09-02 15:29:30|105943.5|105893.5|105946.5|105896.5|105946.5|105896.5|105943.1|105893.1|15
1725290980000|2024-09-02 15:29:40|105947.9|105897.9|105946.9|105896.9|105947.9|105897.9|105946.6|105896.6|4
1725290990000|2024-09-02 15:29:50|105947.3|105897.3|105957.3|105907.3|105957.3|105907.3|105947.3|105897.3|26
1725291000000|2024-09-02 15:30:00|105956.9|105906.9|105955.7|105905.7|105956.9|105906.9|105955.6|105905.6|13
1725291010000|2024-09-02 15:30:10|105955.9|105905.9|105955.4|105905.4|105955.9|105905.9|105955.4|105905.4|3
1725291020000|2024-09-02 15:30:20|105955.3|105905.3|105955.3|105905.3|105955.3|105905.3|105955.3|105905.3|1
1725291030000|2024-09-02 15:30:30|105955.1|105905.1|105954.8|105904.8|105955.1|105905.1|105954.8|105904.8|3
1725291040000|2024-09-02 15:30:40|105955|105905|105952.2|105902.2|105955.3|105905.3|105951.8|105901.8|13
1725291050000|2024-09-02 15:30:50|105952|105902|105950.5|105900.5|105952|105902|105950.4|105900.4|10
1725291060000|2024-09-02 15:31:00|105950.6|105900.6|105950.5|105900.5|105950.6|105900.6|105950.5|105900.5|2
1725291070000|2024-09-02 15:31:10|105950.3|105900.3|105950.5|105900.5|105950.5|105900.5|105950.3|105900.3|2
1725291080000|2024-09-02 15:31:20|105950.7|105900.7|105949.9|105899.9|105950.7|105900.7|105949.1|105899.1|5
1725291090000|2024-09-02 15:31:30|105949.7|105899.7|105949.9|105899.9|105949.9|105899.9|105949.7|105899.7|8
1725291100000|2024-09-02 15:31:40|105949.4|105899.4|105950.6|105900.6|105950.7|105900.7|105949.4|105899.4|13
1725291110000|2024-09-02 15:31:50|105950.7|105900.7|105950.4|105900.4|105951.1|105901.1|105950.4|105900.4|11
1725291120000|2024-09-02 15:32:00|105950.7|105900.7|105944.6|105894.6|105951|105901|105944.5|105894.5|23
1725291130000|2024-09-02 15:32:10|105944.8|105894.8|105941.1|105891.1|105945.1|105895.1|105939.8|105889.8|13
1725291140000|2024-09-02 15:32:20|105941|105891|105936|105886|105941|105891|105936|105886|8
1725291150000|2024-09-02 15:32:30|105935.2|105885.2|105932.7|105882.7|105935.2|105885.2|105932.5|105882.5|7
1725291160000|2024-09-02 15:32:40|105932.6|105882.6|105930.7|105880.7|105932.6|105882.6|105930.7|105880.7|4
1725291170000|2024-09-02 15:32:50|105930.8|105880.8|105931.4|105881.4|105931.4|105881.4|105930.8|105880.8|2
1725291180000|2024-09-02 15:33:00|105931|105881|105937.5|105887.5|105937.6|105887.6|105931|105881|32
1725291190000|2024-09-02 15:33:10|105937.3|105887.3|105937.5|105887.5|105937.7|105887.7|105935.9|105885.9|23
1725291200000|2024-09-02 15:33:20|105937.7|105887.7|105938.2|105888.2|105938.2|105888.2|105937|105887|8
1725291210000|2024-09-02 15:33:30|105937.9|105887.9|105937|105887|105939|105889|105937|105887|8
1725291220000|2024-09-02 15:33:40|105936.9|105886.9|105936.9|105886.9|105937|105887|105936.9|105886.9|3
1725291230000|2024-09-02 15:33:50|105936.5|105886.5|105935.7|105885.7|105936.5|105886.5|105935.7|105885.7|4
1725291240000|2024-09-02 15:34:00|105935.6|105885.6|105936.6|105886.6|105936.7|105886.7|105935.2|105885.2|17
1725291250000|2024-09-02 15:34:10|105936.8|105886.8|105937|105887|105937|105887|105935.3|105885.3|40
1725291260000|2024-09-02 15:34:20|105936.9|105886.9|105935.7|105885.7|105937.1|105887.1|105935.7|105885.7|5
1725291270000|2024-09-02 15:34:30|105935.8|105885.8|105935.8|105885.8|105937.6|105887.6|105935.8|105885.8|11
1725291280000|2024-09-02 15:34:40|105935.9|105885.9|105937.2|105887.2|105937.2|105887.2|105935.9|105885.9|3
1725291290000|2024-09-02 15:34:50|105937|105887|105937.2|105887.2|105937.2|105887.2|105935.8|105885.8|5
1725291300000|2024-09-02 15:35:00|105937.1|105887.1|105939.6|105889.6|105939.6|105889.6|105937|105887|6
1725291310000|2024-09-02 15:35:10|105939.7|105889.7|105938.8|105888.8|105939.7|105889.7|105938.7|105888.7|6
1725291320000|2024-09-02 15:35:20|105938.1|105888.1|105937.8|105887.8|105938.8|105888.8|105937.4|105887.4|10
1725291330000|2024-09-02 15:35:30|105938|105888|105939.4|105889.4|105939.4|105889.4|105937.5|105887.5|7
1725291340000|2024-09-02 15:35:40|105939.5|105889.5|105940.7|105890.7|105940.7|105890.7|105939.5|105889.5|5
1725291350000|2024-09-02 15:35:50|105940.8|105890.8|105940.2|105890.2|105942.1|105892.1|105939.5|105889.5|15
1725291360000|2024-09-02 15:36:00|105940.8|105890.8|105939.9|105889.9|105941.4|105891.4|105939.6|105889.6|13
1725291370000|2024-09-02 15:36:10|105940.1|105890.1|105940.1|105890.1|105940.1|105890.1|105940|105890|3
1725291380000|2024-09-02 15:36:20|105939.6|105889.6|105940|105890|105940|105890|105939.6|105889.6|2
1725291390000|2024-09-02 15:36:30|105939.9|105889.9|105932.8|105882.8|105939.9|105889.9|105932.5|105882.5|11
1725291400000|2024-09-02 15:36:40|105932.9|105882.9|105932.6|105882.6|105933.1|105883.1|105932.6|105882.6|3
1725291410000|2024-09-02 15:36:50|105932.5|105882.5|105926.7|105876.7|105932.9|105882.9|105926|105876|15
1725291420000|2024-09-02 15:37:00|105926.4|105876.4|105911.9|105886.9|105927.5|105888.5|105911.9|105875.5|23
1725291430000|2024-09-02 15:37:10|105912|105887|105913.6|105888.6|105913.6|105888.6|105912|105887|4
1725291440000|2024-09-02 15:37:20|105914.6|105889.6|105915.3|105890.3|105916.6|105891.6|105914.1|105889.1|10
1725291450000|2024-09-02 15:37:30|105915.4|105890.4|105922.6|105897.6|105924|105899|105915.4|105890.4|18
1725291460000|2024-09-02 15:37:40|105922.9|105897.9|105923|105898|105924|105899|105922.9|105897.9|5
1725291480000|2024-09-02 15:38:00|105922.9|105897.9|105919.5|105894.5|105923.2|105898.2|105918.2|105893.2|14
1725291490000|2024-09-02 15:38:10|105919.4|105894.4|105919.4|105894.4|105919.4|105894.4|105919.4|105894.4|1
1725291500000|2024-09-02 15:38:20|105919.3|105894.3|105919.3|105894.3|105919.3|105894.3|105919.3|105894.3|1
1725291510000|2024-09-02 15:38:30|105919.1|105894.1|105918.8|105893.8|105919.7|105894.7|105918.8|105893.8|4
1725291520000|2024-09-02 15:38:40|105919|105894|105920.1|105895.1|105920.1|105895.1|105919|105894|5
1725291530000|2024-09-02 15:38:50|105933.2|105883.2|105932.6|105882.6|105933.2|105883.2|105932.6|105882.6|2
1725291540000|2024-09-02 15:39:00|105932.8|105882.8|105932.9|105882.9|105933.5|105883.5|105932.4|105882.4|14
1725291550000|2024-09-02 15:39:10|105933.6|105883.6|105931.3|105881.3|105934.6|105884.6|105931.3|105881.3|17
1725291560000|2024-09-02 15:39:20|105920|105895|105920.5|105895.5|105921.9|105896.9|105919.9|105894.9|43
1725291570000|2024-09-02 15:39:30|105919.9|105894.9|105928.6|105878.6|105933.8|105896|105919.9|105878.1|26
1725291580000|2024-09-02 15:39:40|105916.8|105891.8|105915.5|105890.5|105917.1|105892.1|105913.7|105888.7|14
1725291590000|2024-09-02 15:39:50|105915|105890|105911.9|105886.9|105915|105890|105911.9|105886.9|11
1725291600000|2024-09-02 15:40:00|105912.2|105887.2|105913.3|105888.3|105913.5|105888.5|105911.9|105886.9|8
1725291610000|2024-09-02 15:40:10|105913.2|105888.2|105912.5|105887.5|105913.2|105888.2|105912.5|105887.5|3
1725291620000|2024-09-02 15:40:20|105912.3|105887.3|105912.5|105887.5|105912.7|105887.7|105912.3|105887.3|7
1725291630000|2024-09-02 15:40:30|105912.3|105887.3|105924.3|105874.3|105924.3|105887.3|105910.1|105874.3|6
1725291640000|2024-09-02 15:40:40|105924.2|105874.2|105928.1|105878.1|105928.1|105878.1|105923.8|105873.8|8
1725291650000|2024-09-02 15:40:50|105928.9|105878.9|105927.5|105877.5|105928.9|105878.9|105927.5|105877.5|5
1725291660000|2024-09-02 15:41:00|105927.3|105877.3|105926.9|105876.9|105932.9|105882.9|105925.7|105875.7|21
1725291670000|2024-09-02 15:41:10|105927.1|105877.1|105927.1|105877.1|105927.1|105877.1|105927|105877|3
1725291680000|2024-09-02 15:41:20|105926.9|105876.9|105929.9|105879.9|105930.2|105880.2|105926.8|105876.8|17
1725291690000|2024-09-02 15:41:30|105930.1|105880.1|105931|105881|105932.2|105882.2|105928.2|105878.2|8
1725291700000|2024-09-02 15:41:40|105930.9|105880.9|105930.4|105880.4|105930.9|105880.9|105930.4|105880.4|2
1725291710000|2024-09-02 15:41:50|105930.2|105880.2|105929.9|105879.9|105930.2|105880.2|105928.5|105878.5|11
1725291720000|2024-09-02 15:42:00|105929.6|105879.6|105929.5|105879.5|105929.9|105879.9|105929.3|105879.3|10
1725291730000|2024-09-02 15:42:10|105929.6|105879.6|105930.2|105880.2|105930.2|105880.2|105929.5|105879.5|5
1725291740000|2024-09-02 15:42:20|105930.4|105880.4|105930.6|105880.6|105931.4|105881.4|105930.4|105880.4|9
1725291750000|2024-09-02 15:42:30|105930.7|105880.7|105930.4|105880.4|105930.7|105880.7|105930|105880|6
1725291760000|2024-09-02 15:42:40|105930.2|105880.2|105929.3|105879.3|105930.8|105880.8|105928|105878|10
1725291770000|2024-09-02 15:42:50|105929.4|105879.4|105930.3|105880.3|105930.3|105880.3|105929.4|105879.4|6
1725291780000|2024-09-02 15:43:00|105929.9|105879.9|105931.3|105881.3|105931.4|105881.4|105929.2|105879.2|11
1725291790000|2024-09-02 15:43:10|105931.7|105881.7|105932.7|105882.7|105932.7|105882.7|105931.7|105881.7|5
1725291800000|2024-09-02 15:43:20|105933.1|105883.1|105932.5|105882.5|105933.1|105883.1|105932.5|105882.5|3
1725291810000|2024-09-02 15:43:30|105932.4|105882.4|105934.2|105884.2|105934.2|105884.2|105932.4|105882.4|7
1725291820000|2024-09-02 15:43:40|105934.5|105884.5|105934.2|105884.2|105934.5|105884.5|105934|105884|6
1725291830000|2024-09-02 15:43:50|105934.6|105884.6|105931.5|105881.5|105934.6|105884.6|105931.5|105881.5|7
1725291840000|2024-09-02 15:44:00|105931.8|105881.8|105932.2|105882.2|105932.5|105882.5|105931.8|105881.8|4
1725291850000|2024-09-02 15:44:10|105932.4|105882.4|105934.4|105884.4|105934.4|105884.4|105932.4|105882.4|6
1725291860000|2024-09-02 15:44:20|105934.5|105884.5|105933.5|105883.5|105934.9|105884.9|105932.2|105882.2|12
1725291870000|2024-09-02 15:44:30|105933.6|105883.6|105920.8|105895.8|105934.4|105896.4|105920.8|105883.6|9
1725291880000|2024-09-02 15:44:40|105920.9|105895.9|105920.6|105895.6|105921.2|105896.2|105920.6|105895.6|6
1725291890000|2024-09-02 15:44:50|105920.5|105895.5|105921|105896|105921.1|105896.1|105920.5|105895.5|12
1725291900000|2024-09-02 15:45:00|105921.4|105896.4|105920.8|105895.8|105921.4|105896.4|105920.8|105895.8|4
1725291910000|2024-09-02 15:45:10|105920.2|105895.2|105921.3|105896.3|105922.5|105897.5|105920.2|105895.2|11
1725291920000|2024-09-02 15:45:20|105919.8|105894.8|105921.4|105896.4|105921.4|105896.4|105919.8|105894.8|4
1725291930000|2024-09-02 15:45:30|105921.3|105896.3|105922.5|105897.5|105922.6|105897.6|105921.3|105896.3|6
1725291940000|2024-09-02 15:45:40|105923.2|105898.2|105925|105900|105926|105901|105923.2|105898.2|13
1725291950000|2024-09-02 15:45:50|105924.9|105899.9|105924.9|105899.9|105924.9|105899.9|105924.9|105899.9|1
1725291960000|2024-09-02 15:46:00|105924.8|105899.8|105923|105898|105925.2|105900.2|105922.3|105897.3|7
1725291970000|2024-09-02 15:46:10|105922.9|105897.9|105923.2|105898.2|105923.2|105898.2|105922.9|105897.9|5
1725291980000|2024-09-02 15:46:20|105923.1|105898.1|105921.7|105896.7|105923.1|105898.1|105921.7|105896.7|8
1725291990000|2024-09-02 15:46:30|105921.9|105896.9|105921.8|105896.8|105921.9|105896.9|105920.1|105895.1|16
1725292000000|2024-09-02 15:46:40|105921.9|105896.9|105920.1|105895.1|105921.9|105896.9|105920.1|105895.1|3
1725292010000|2024-09-02 15:46:50|105920|105895|105920|105895|105920|105895|105919.8|105894.8|3
1725292020000|2024-09-02 15:47:00|105920.1|105895.1|105919.8|105894.8|105920.1|105895.1|105919.5|105894.5|7
1725292030000|2024-09-02 15:47:10|105919.7|105894.7|105930.2|105880.2|105931.5|105894.7|105919|105880.2|8
1725292040000|2024-09-02 15:47:20|105930.1|105880.1|105929.5|105879.5|105930.1|105880.1|105929.4|105879.4|6
1725292050000|2024-09-02 15:47:30|105929.2|105879.2|105929|105879|105929.2|105879.2|105928.8|105878.8|5
1725292060000|2024-09-02 15:47:40|105929.4|105879.4|105928.4|105878.4|105929.4|105879.4|105928.3|105878.3|8
1725292070000|2024-09-02 15:47:50|105928.8|105878.8|105929|105879|105929|105879|105928.8|105878.8|2
1725292080000|2024-09-02 15:48:00|105929.2|105879.2|105928.7|105878.7|105929.4|105879.4|105928.7|105878.7|7
1725292090000|2024-09-02 15:48:10|105928.8|105878.8|105930.5|105880.5|105930.8|105880.8|105928.7|105878.7|6
1725292100000|2024-09-02 15:48:20|105930.7|105880.7|105931.2|105881.2|105931.2|105881.2|105930.7|105880.7|3
1725292110000|2024-09-02 15:48:30|105931.3|105881.3|105931.6|105881.6|105931.6|105881.6|105931.3|105881.3|4
1725292120000|2024-09-02 15:48:40|105931.7|105881.7|105931.6|105881.6|105931.7|105881.7|105931.6|105881.6|2
1725292130000|2024-09-02 15:48:50|105931.5|105881.5|105931.3|105881.3|105931.6|105881.6|105931.3|105881.3|3
1725292140000|2024-09-02 15:49:00|105931|105881|105932.2|105882.2|105933|105883|105931|105881|12
1725292150000|2024-09-02 15:49:10|105932.7|105882.7|105931.9|105881.9|105933|105883|105931.9|105881.9|11
1725292160000|2024-09-02 15:49:20|105932.3|105882.3|105931.7|105881.7|105932.3|105882.3|105931.5|105881.5|7
1725292170000|2024-09-02 15:49:30|105931.6|105881.6|105931.4|105881.4|105931.6|105881.6|105930.7|105880.7|8
1725292180000|2024-09-02 15:49:40|105931.3|105881.3|105931.3|105881.3|105931.4|105881.4|105931.3|105881.3|3
1725292190000|2024-09-02 15:49:50|105931.8|105881.8|105932.6|105882.6|105932.6|105882.6|105931.8|105881.8|3
1725292200000|2024-09-02 15:50:00|105932.3|105882.3|105931.8|105881.8|105933.8|105883.8|105931.6|105881.6|6
1725292210000|2024-09-02 15:50:10|105931.9|105881.9|105931.7|105881.7|105932|105882|105931.7|105881.7|6
1725292220000|2024-09-02 15:50:20|105931.6|105881.6|105930|105880|105931.7|105881.7|105930|105880|8
1725292230000|2024-09-02 15:50:30|105929.9|105879.9|105929.5|105879.5|105929.9|105879.9|105929.5|105879.5|4
1725292240000|2024-09-02 15:50:40|105929.6|105879.6|105929.6|105879.6|105929.6|105879.6|105929.6|105879.6|1
1725292250000|2024-09-02 15:50:50|105929.7|105879.7|105928.7|105878.7|105930.1|105880.1|105928.6|105878.6|12
1725292260000|2024-09-02 15:51:00|105928.4|105878.4|105929.3|105879.3|105929.3|105879.3|105928.4|105878.4|10
1725292270000|2024-09-02 15:51:10|105928.9|105878.9|105927.8|105877.8|105928.9|105878.9|105927.8|105877.8|6
1725292280000|2024-09-02 15:51:20|105927.7|105877.7|105927.2|105877.2|105927.7|105877.7|105927.2|105877.2|4
1725292290000|2024-09-02 15:51:30|105927.3|105877.3|105928.7|105878.7|105928.8|105878.8|105927.3|105877.3|7
1725292300000|2024-09-02 15:51:40|105928.4|105878.4|105929.1|105879.1|105929.6|105879.6|105927.9|105877.9|6
1725292310000|2024-09-02 15:51:50|105929.2|105879.2|105926.2|105876.2|105930.2|105880.2|105926.2|105876.2|12
1725292320000|2024-09-02 15:52:00|105926.4|105876.4|105925.5|105875.5|105926.4|105876.4|105925.3|105875.3|9
1725292330000|2024-09-02 15:52:10|105924.9|105874.9|105920.2|105870.2|105924.9|105874.9|105920.2|105870.2|11
1725292340000|2024-09-02 15:52:20|105920.5|105870.5|105920.5|105870.5|105920.5|105870.5|105919.3|105869.3|15
1725292350000|2024-09-02 15:52:30|105920.3|105870.3|105920.4|105870.4|105920.5|105870.5|105920.3|105870.3|17
1725292360000|2024-09-02 15:52:40|105920.5|105870.5|105921.9|105871.9|105922|105872|105920.4|105870.4|7
1725292370000|2024-09-02 15:52:50|105922.1|105872.1|105920.9|105870.9|105922.2|105872.2|105920.1|105870.1|19
1725292380000|2024-09-02 15:53:00|105921|105871|105921.2|105871.2|105921.4|105871.4|105920.9|105870.9|5
1725292390000|2024-09-02 15:53:10|105921.1|105871.1|105921.3|105871.3|105921.7|105871.7|105921.1|105871.1|4
1725292410000|2024-09-02 15:53:30|105921.4|105871.4|105923.4|105873.4|105923.8|105873.8|105921.4|105871.4|10
1725292420000|2024-09-02 15:53:40|105924.1|105874.1|105923.8|105873.8|105924.1|105874.1|105923.8|105873.8|2
1725292430000|2024-09-02 15:53:50|105923.7|105873.7|105923.7|105873.7|105923.7|105873.7|105923.7|105873.7|1
1725292440000|2024-09-02 15:54:00|105923.5|105873.5|105923.5|105873.5|105923.5|105873.5|105923.2|105873.2|4
1725292450000|2024-09-02 15:54:10|105923|105873|105924.1|105874.1|105924.1|105874.1|105922.5|105872.5|14
1725292460000|2024-09-02 15:54:20|105924.3|105874.3|105923.2|105873.2|105924.3|105874.3|105923.2|105873.2|3
1725292470000|2024-09-02 15:54:30|105923|105873|105922.9|105872.9|105923|105873|105922.9|105872.9|2
1725292480000|2024-09-02 15:54:40|105923.1|105873.1|105927|105877|105928.8|105878.8|105923.1|105873.1|10
1725292490000|2024-09-02 15:54:50|105927.3|105877.3|105926.9|105876.9|105927.3|105877.3|105926.8|105876.8|5
1725292500000|2024-09-02 15:55:00|105927.2|105877.2|105927|105877|105927.6|105877.6|105926.8|105876.8|16
1725292510000|2024-09-02 15:55:10|105927.2|105877.2|105928.8|105878.8|105929.2|105879.2|105927.2|105877.2|22
1725292520000|2024-09-02 15:55:20|105928.2|105878.2|105926.8|105876.8|105928.2|105878.2|105925.5|105875.5|4
1725292530000|2024-09-02 15:55:30|105926.5|105876.5|105926.4|105876.4|105926.5|105876.5|105926.1|105876.1|3
1725292540000|2024-09-02 15:55:40|105926.1|105876.1|105926.8|105876.8|105926.9|105876.9|105926.1|105876.1|9
1725292550000|2024-09-02 15:55:50|105926.6|105876.6|105925.3|105875.3|105926.6|105876.6|105924.8|105874.8|7
1725292560000|2024-09-02 15:56:00|105925.1|105875.1|105924.9|105874.9|105925.1|105875.1|105924.6|105874.6|5
1725292570000|2024-09-02 15:56:10|105924.7|105874.7|105925|105875|105925|105875|105924.6|105874.6|3
1725292580000|2024-09-02 15:56:20|105926.7|105876.7|105926|105876|105927.1|105877.1|105925.7|105875.7|8
1725292590000|2024-09-02 15:56:30|105913.4|105888.4|105911.3|105861.3|105915.8|105890.6|105909.9|105859.9|24
1725292600000|2024-09-02 15:56:40|105911.4|105861.4|105916.8|105866.8|105917.2|105867.2|105910.8|105860.8|48
1725292610000|2024-09-02 15:56:50|105917.5|105867.5|105914.1|105864.1|105917.5|105867.5|105913.2|105863.2|28
1725292620000|2024-09-02 15:57:00|105914.6|105864.6|105913.9|105863.9|105914.6|105864.6|105913.4|105863.4|10
1725292630000|2024-09-02 15:57:10|105914.7|105864.7|105916.5|105866.5|105916.7|105866.7|105914.4|105864.4|14
1725292640000|2024-09-02 15:57:20|105916.2|105866.2|105902.9|105877.9|105916.7|105879.1|105902.9|105866.1|17
1725292650000|2024-09-02 15:57:30|105902.7|105877.7|105900.1|105875.1|105915|105878.9|105900.1|105863.9|18
1725292660000|2024-09-02 15:57:40|105898.6|105873.6|105913.9|105863.9|105913.9|105876.2|105896.5|105861.7|58
1725292670000|2024-09-02 15:57:50|105914.1|105864.1|105903.9|105878.9|105915|105879.4|105902|105864.1|17
1725292680000|2024-09-02 15:58:00|105903.6|105878.6|105904.5|105879.5|105904.6|105879.6|105903.6|105878.6|8
1725292690000|2024-09-02 15:58:10|105903.9|105878.9|105897|105872|105904.6|105879.6|105897|105872|19
1725292700000|2024-09-02 15:58:20|105896.7|105871.7|105896.5|105871.5|105897.1|105872.1|105894.5|105869.5|11
1725292710000|2024-09-02 15:58:30|105896.6|105871.6|105896.8|105871.8|105896.8|105871.8|105895.6|105870.6|4
1725292720000|2024-09-02 15:58:40|105896.9|105871.9|105896.9|105871.9|105897.7|105872.7|105895.4|105870.4|18
1725292730000|2024-09-02 15:58:50|105897|105872|105896.6|105871.6|105897|105872|105895.5|105870.5|5
1725292740000|2024-09-02 15:59:00|105896.9|105871.9|105916.5|105866.5|105917.5|105874.8|105895.8|105861.9|26
1725292750000|2024-09-02 15:59:10|105916.8|105866.8|105920.5|105870.5|105920.5|105870.5|105915.9|105865.9|14
1725292760000|2024-09-02 15:59:20|105920.6|105870.6|105906.7|105881.7|105920.6|105882.1|105906.7|105870.6|7
1725292770000|2024-09-02 15:59:30|105907.1|105882.1|105906.3|105881.3|105907.2|105882.2|105905.9|105880.9|9
1725292780000|2024-09-02 15:59:40|105905.7|105880.7|105900.5|105875.5|105906|105881|105898|105873|29
1725292790000|2024-09-02 15:59:50|105901.2|105876.2|105901|105876|105903.4|105878.4|105900.4|105875.4|18
1725292800000|2024-09-02 16:00:00|105901.1|105876.1|105901.3|105876.3|105901.5|105876.5|105900.3|105875.3|13
1725292810000|2024-09-02 16:00:10|105901.6|105876.6|105915.5|105865.5|105915.8|105877.8|105901.6|105864.7|14
1725292820000|2024-09-02 16:00:20|105915.4|105865.4|105915.4|105865.4|105915.5|105865.5|105915.4|105865.4|3
1725292830000|2024-09-02 16:00:30|105915.6|105865.6|105916|105866|105916|105866|105915.4|105865.4|6
1725292840000|2024-09-02 16:00:40|105915.9|105865.9|105915.9|105865.9|105916.4|105866.4|105915.6|105865.6|8
1725292850000|2024-09-02 16:00:50|105916.5|105866.5|105916.2|105866.2|105917.9|105867.9|105916.2|105866.2|7
1725292860000|2024-09-02 16:01:00|105916.1|105866.1|105916.6|105866.6|105916.9|105866.9|105916.1|105866.1|5
1725292870000|2024-09-02 16:01:10|105916.9|105866.9|105920.2|105870.2|105922|105872|105916.9|105866.9|14
1725292880000|2024-09-02 16:01:20|105920.5|105870.5|105921.4|105871.4|105921.7|105871.7|105920.5|105870.5|9
1725292890000|2024-09-02 16:01:30|105921.8|105871.8|105925.5|105875.5|105925.5|105875.5|105921.8|105871.8|14
1725292900000|2024-09-02 16:01:40|105925.6|105875.6|105924.7|105874.7|105926.2|105876.2|105924.6|105874.6|16
1725292910000|2024-09-02 16:01:50|105925.2|105875.2|105923.9|105873.9|105925.6|105875.6|105923.4|105873.4|10
1725292920000|2024-09-02 16:02:00|105923.8|105873.8|105923.3|105873.3|105923.8|105873.8|105922.9|105872.9|6
1725292930000|2024-09-02 16:02:10|105923|105873|105922.4|105872.4|105923|105873|105922.3|105872.3|4
1725292940000|2024-09-02 16:02:20|105921.3|105871.3|105921.7|105871.7|105921.7|105871.7|105920.9|105870.9|7
1725292950000|2024-09-02 16:02:30|105921.9|105871.9|105916.5|105866.5|105922.3|105872.3|105916.5|105866.5|18
1725292960000|2024-09-02 16:02:40|105916.4|105866.4|105913.7|105863.7|105916.4|105866.4|105912.9|105862.9|11
1725292970000|2024-09-02 16:02:50|105912.6|105862.6|105911.3|105861.3|105912.9|105862.9|105908.9|105858.9|15
1725292980000|2024-09-02 16:03:00|105910.4|105860.4|105907.5|105857.5|105910.6|105860.6|105907.1|105857.1|18
1725292990000|2024-09-02 16:03:10|105906.8|105856.8|105907.9|105857.9|105907.9|105857.9|105906.7|105856.7|7
1725293000000|2024-09-02 16:03:20|105908.6|105858.6|105907.9|105857.9|105908.7|105858.7|105907.5|105857.5|7
1725293010000|2024-09-02 16:03:30|105908|105858|105911.1|105861.1|105911.1|105861.1|105908|105858|6
1725293020000|2024-09-02 16:03:40|105909.8|105859.8|105910.1|105860.1|105910.4|105860.4|105909.2|105859.2|11
1725293030000|2024-09-02 16:03:50|105909|105859|105910.2|105860.2|105910.2|105860.2|105909|105859|5
1725293040000|2024-09-02 16:04:00|105909.8|105859.8|105909|105859|105909.8|105859.8|105908.3|105858.3|8
1725293050000|2024-09-02 16:04:10|105909.1|105859.1|105909.6|105859.6|105909.6|105859.6|105907.7|105857.7|16
1725293060000|2024-09-02 16:04:20|105908.4|105858.4|105909.5|105859.5|105909.5|105859.5|105908.4|105858.4|5
1725293070000|2024-09-02 16:04:30|105908.5|105858.5|105907.9|105857.9|105909.6|105859.6|105907.2|105857.2|37
1725293080000|2024-09-02 16:04:40|105907.6|105857.6|105905.9|105855.9|105907.6|105857.6|105905.6|105855.6|12
1725293090000|2024-09-02 16:04:50|105906.2|105856.2|105911.3|105861.3|105911.3|105861.3|105906.2|105856.2|10
1725293100000|2024-09-02 16:05:00|105910.8|105860.8|105908|105858|105910.8|105860.8|105908|105858|12
1725293110000|2024-09-02 16:05:10|105907.1|105857.1|105908.3|105858.3|105908.3|105858.3|105907.1|105857.1|8
1725293120000|2024-09-02 16:05:20|105908.4|105858.4|105909.2|105859.2|105910|105860|105908.4|105858.4|9
1725293130000|2024-09-02 16:05:30|105909.9|105859.9|105910.3|105860.3|105910.4|105860.4|105909.9|105859.9|4
1725293140000|2024-09-02 16:05:40|105910.5|105860.5|105914|105864|105914.5|105864.5|105910.4|105860.4|9
1725293150000|2024-09-02 16:05:50|105913.8|105863.8|105914.3|105864.3|105914.3|105864.3|105913.7|105863.7|4
1725293160000|2024-09-02 16:06:00|105914.7|105864.7|105914.8|105864.8|105915|105865|105914.7|105864.7|4
1725293170000|2024-09-02 16:06:10|105914.3|105864.3|105914.3|105864.3|105914.3|105864.3|105914.3|105864.3|1
1725293180000|2024-09-02 16:06:20|105914.2|105864.2|105914.4|105864.4|105914.4|105864.4|105914.2|105864.2|2
1725293190000|2024-09-02 16:06:30|105914|105864|105921.7|105871.7|105921.7|105871.7|105914|105864|14
1725293200000|2024-09-02 16:06:40|105922.1|105872.1|105923.9|105873.9|105924.3|105874.3|105922.1|105872.1|8
1725293210000|2024-09-02 16:06:50|105923.8|105873.8|105924.2|105874.2|105924.2|105874.2|105923.8|105873.8|4
1725293220000|2024-09-02 16:07:00|105923.9|105873.9|105926.4|105876.4|105927|105877|105923.8|105873.8|6
1725293230000|2024-09-02 16:07:10|105926.5|105876.5|105926.4|105876.4|105926.5|105876.5|105926.2|105876.2|8
1725293240000|2024-09-02 16:07:20|105926.3|105876.3|105925.4|105875.4|105926.3|105876.3|105925.4|105875.4|7
1725293250000|2024-09-02 16:07:30|105925.1|105875.1|105919.4|105869.4|105925.1|105875.1|105919.4|105869.4|6
1725293260000|2024-09-02 16:07:40|105919.6|105869.6|105918.9|105868.9|105919.6|105869.6|105918.2|105868.2|5
1725293270000|2024-09-02 16:07:50|105919.2|105869.2|105918.7|105868.7|105919.6|105869.6|105918.1|105868.1|11
1725293280000|2024-09-02 16:08:00|105918.6|105868.6|105918.4|105868.4|105919.6|105869.6|105918.4|105868.4|12
1725293290000|2024-09-02 16:08:10|105918.7|105868.7|105919.8|105869.8|105919.8|105869.8|105918.7|105868.7|5
1725293300000|2024-09-02 16:08:20|105919.9|105869.9|105919.4|105869.4|105919.9|105869.9|105919.4|105869.4|3
1725293310000|2024-09-02 16:08:30|105919|105869|105918.1|105868.1|105919.2|105869.2|105917.7|105867.7|8
1725293320000|2024-09-02 16:08:40|105917.8|105867.8|105917|105867|105917.8|105867.8|105917|105867|7
1725293330000|2024-09-02 16:08:50|105916.6|105866.6|105904.5|105854.5|105917|105867|105904.5|105854.5|9
1725293340000|2024-09-02 16:09:00|105906.2|105856.2|105906.5|105856.5|105906.7|105856.7|105901.5|105851.5|20
1725293350000|2024-09-02 16:09:10|105906.9|105856.9|105906.7|105856.7|105906.9|105856.9|105906.1|105856.1|6
1725293360000|2024-09-02 16:09:20|105906.1|105856.1|105905.3|105855.3|105906.4|105856.4|105905.1|105855.1|9
1725293370000|2024-09-02 16:09:30|105905.6|105855.6|105907|105857|105907|105857|105905.6|105855.6|20
1725293380000|2024-09-02 16:09:40|105906.2|105856.2|105906.6|105856.6|105907|105857|105906.1|105856.1|9
1725293390000|2024-09-02 16:09:50|105906.8|105856.8|105905.4|105855.4|105906.8|105856.8|105904.6|105854.6|19
1725293400000|2024-09-02 16:10:00|105905.2|105855.2|105905.6|105855.6|105905.8|105855.8|105905.2|105855.2|4
1725293410000|2024-09-02 16:10:10|105905.8|105855.8|105904.6|105854.6|105906|105856|105903.8|105853.8|5
1725293420000|2024-09-02 16:10:20|105904.2|105854.2|105904.1|105854.1|105904.2|105854.2|105904|105854|4
1725293430000|2024-09-02 16:10:30|105904.2|105854.2|105903.6|105853.6|105904.2|105854.2|105903.6|105853.6|2
1725293440000|2024-09-02 16:10:40|105903.3|105853.3|105899.6|105849.6|105903.4|105853.4|105898.7|105848.7|10
1725293450000|2024-09-02 16:10:50|105899.9|105849.9|105900.4|105850.4|105901.3|105851.3|105899.3|105849.3|14
1725293460000|2024-09-02 16:11:00|105901.3|105851.3|105900.8|105850.8|105901.4|105851.4|105900.5|105850.5|9
1725293470000|2024-09-02 16:11:10|105900.9|105850.9|105900.3|105850.3|105900.9|105850.9|105900.2|105850.2|4
1725293480000|2024-09-02 16:11:20|105900.2|105850.2|105900.2|105850.2|105900.4|105850.4|105900.2|105850.2|3
1725293490000|2024-09-02 16:11:30|105900.3|105850.3|105901|105851|105901|105851|105900.3|105850.3|4
1725293500000|2024-09-02 16:11:40|105901.6|105851.6|105904|105854|105904|105854|105901.4|105851.4|6
1725293510000|2024-09-02 16:11:50|105904.6|105854.6|105904.6|105854.6|105905.4|105855.4|105904.1|105854.1|12
1725293520000|2024-09-02 16:12:00|105904.7|105854.7|105903.9|105853.9|105904.7|105854.7|105903.9|105853.9|4
1725293530000|2024-09-02 16:12:10|105904|105854|105904.5|105854.5|105904.9|105854.9|105903.9|105853.9|7
1725293540000|2024-09-02 16:12:20|105904.4|105854.4|105904.4|105854.4|105904.4|105854.4|105904.4|105854.4|1
1725293550000|2024-09-02 16:12:30|105904.8|105854.8|105904.6|105854.6|105904.8|105854.8|105904.3|105854.3|6
1725293560000|2024-09-02 16:12:40|105904.9|105854.9|105906.1|105856.1|105906.3|105856.3|105904.7|105854.7|12
1725293570000|2024-09-02 16:12:50|105905.8|105855.8|105906.2|105856.2|105906.2|105856.2|105905.3|105855.3|10
1725293580000|2024-09-02 16:13:00|105906.5|105856.5|105905.6|105855.6|105906.5|105856.5|105905.6|105855.6|8
1725293590000|2024-09-02 16:13:10|105905.5|105855.5|105905.6|105855.6|105906.1|105856.1|105904.9|105854.9|7
1725293600000|2024-09-02 16:13:20|105905.8|105855.8|105907.5|105857.5|105908|105858|105905.8|105855.8|7
1725293610000|2024-09-02 16:13:30|105907.6|105857.6|105911.3|105861.3|105911.4|105861.4|105907.6|105857.6|9
1725293620000|2024-09-02 16:13:40|105911.2|105861.2|105910.6|105860.6|105911.3|105861.3|105910.6|105860.6|7
1725293630000|2024-09-02 16:13:50|105910.9|105860.9|105913.6|105863.6|105913.9|105863.9|105910.4|105860.4|13
1725293640000|2024-09-02 16:14:00|105913.8|105863.8|105914|105864|105914|105864|105913.5|105863.5|3
1725293650000|2024-09-02 16:14:10|105914.3|105864.3|105919.6|105869.6|105919.6|105869.6|105912.2|105862.2|20
1725293660000|2024-09-02 16:14:20|105919.8|105869.8|105918|105868|105920.3|105870.3|105917.2|105867.2|11
1725293670000|2024-09-02 16:14:30|105917.9|105867.9|105916.4|105866.4|105918.6|105868.6|105915.8|105865.8|12
1725293680000|2024-09-02 16:14:40|105916.3|105866.3|105916.7|105866.7|105916.7|105866.7|105916.3|105866.3|3
1725293690000|2024-09-02 16:14:50|105916.8|105866.8|105916.3|105866.3|105917.3|105867.3|105916.3|105866.3|5
1725293700000|2024-09-02 16:15:00|105916.2|105866.2|105916.9|105866.9|105916.9|105866.9|105914.7|105864.7|9
1725293710000|2024-09-02 16:15:10|105917.1|105867.1|105918.9|105868.9|105919|105869|105917|105867|6
1725293720000|2024-09-02 16:15:20|105919|105869|105919.7|105869.7|105920.2|105870.2|105917.2|105867.2|11
1725293730000|2024-09-02 16:15:30|105919.3|105869.3|105920|105870|105920.3|105870.3|105919.3|105869.3|5
1725293740000|2024-09-02 16:15:40|105919.5|105869.5|105920|105870|105920|105870|105919.5|105869.5|6
1725293750000|2024-09-02 16:15:50|105919.9|105869.9|105920.9|105870.9|105920.9|105870.9|105919.9|105869.9|8
1725293760000|2024-09-02 16:16:00|105921.4|105871.4|105926.6|105876.6|105926.8|105876.8|105921.4|105871.4|14
1725293770000|2024-09-02 16:16:10|105926.5|105876.5|105926.6|105876.6|105926.6|105876.6|105926.5|105876.5|2
1725293780000|2024-09-02 16:16:20|105926.9|105876.9|105926.9|105876.9|105927.1|105877.1|105926.5|105876.5|8
1725293790000|2024-09-02 16:16:30|105926|105876|105925.9|105875.9|105926.1|105876.1|105925.9|105875.9|3
1725293800000|2024-09-02 16:16:40|105925.8|105875.8|105925.8|105875.8|105925.8|105875.8|105925.8|105875.8|1
1725293810000|2024-09-02 16:16:50|105926.9|105876.9|105931.8|105881.8|105932.3|105882.3|105926.9|105876.9|10
1725293820000|2024-09-02 16:17:00|105932|105882|105932.8|105882.8|105932.8|105882.8|105932|105882|2
1725293830000|2024-09-02 16:17:10|105932.4|105882.4|105932.7|105882.7|105932.7|105882.7|105932.4|105882.4|6
1725293840000|2024-09-02 16:17:20|105932.5|105882.5|105932.4|105882.4|105932.5|105882.5|105932.3|105882.3|3
1725293850000|2024-09-02 16:17:30|105932.5|105882.5|105932.3|105882.3|105932.5|105882.5|105932.3|105882.3|3
1725293860000|2024-09-02 16:17:40|105931.5|105881.5|105932.3|105882.3|105932.9|105882.9|105931.5|105881.5|6
1725293880000|2024-09-02 16:18:00|105932.2|105882.2|105932.2|105882.2|105932.2|105882.2|105932.2|105882.2|1
1725293890000|2024-09-02 16:18:10|105932.5|105882.5|105935.9|105885.9|105936.6|105886.6|105932|105882|17
1725293900000|2024-09-02 16:18:20|105936.6|105886.6|105943.6|105893.6|105944.7|105894.7|105936.6|105886.6|17
1725293910000|2024-09-02 16:18:30|105943.5|105893.5|105942.2|105892.2|105943.6|105893.6|105941.9|105891.9|10
1725293920000|2024-09-02 16:18:40|105941.9|105891.9|105942.2|105892.2|105942.3|105892.3|105941.7|105891.7|5
1725293930000|2024-09-02 16:18:50|105941.7|105891.7|105943.7|105893.7|105943.7|105893.7|105941.6|105891.6|11
1725293940000|2024-09-02 16:19:00|105943.4|105893.4|105942.4|105892.4|105943.4|105893.4|105942.1|105892.1|9
1725293950000|2024-09-02 16:19:10|105941.9|105891.9|105943.3|105893.3|105943.3|105893.3|105941.5|105891.5|6
1725293960000|2024-09-02 16:19:20|105943.2|105893.2|105946.3|105896.3|105946.3|105896.3|105943.2|105893.2|9
1725293970000|2024-09-02 16:19:30|105944.3|105894.3|105943.9|105893.9|105944.4|105894.4|105943.9|105893.9|6
1725293980000|2024-09-02 16:19:40|105943.7|105893.7|105946.3|105896.3|105946.3|105896.3|105943.7|105893.7|5
1725293990000|2024-09-02 16:19:50|105946.1|105896.1|105945.9|105895.9|105946.5|105896.5|105945.8|105895.8|6
1725294000000|2024-09-02 16:20:00|105945.8|105895.8|105942.5|105892.5|105945.8|105895.8|105942.5|105892.5|3
1725294010000|2024-09-02 16:20:10|105942.7|105892.7|105943.9|105893.9|105943.9|105893.9|105940.9|105890.9|10
1725294020000|2024-09-02 16:20:20|105943.2|105893.2|105944.4|105894.4|105945.1|105895.1|105943.2|105893.2|10
1725294030000|2024-09-02 16:20:30|105944.2|105894.2|105943.9|105893.9|105944.3|105894.3|105943.9|105893.9|6
1725294040000|2024-09-02 16:20:40|105944.2|105894.2|105944|105894|105944.3|105894.3|105944|105894|4
1725294050000|2024-09-02 16:20:50|105944.1|105894.1|105944.4|105894.4|105944.8|105894.8|105944.1|105894.1|4
1725294060000|2024-09-02 16:21:00|105944.1|105894.1|105942.7|105892.7|105944.2|105894.2|105941.7|105891.7|11
1725294070000|2024-09-02 16:21:10|105942.8|105892.8|105939.9|105889.9|105942.8|105892.8|105939.9|105889.9|6
1725294080000|2024-09-02 16:21:20|105940.2|105890.2|105941.9|105891.9|105942.1|105892.1|105940.2|105890.2|6
1725294090000|2024-09-02 16:21:30|105941.8|105891.8|105942.3|105892.3|105942.3|105892.3|105941.8|105891.8|4
1725294100000|2024-09-02 16:21:40|105944.2|105894.2|105942.3|105892.3|105944.3|105894.3|105942.3|105892.3|6
1725294110000|2024-09-02 16:21:50|105942|105892|105941.5|105891.5|105942.1|105892.1|105941.5|105891.5|3
1725294120000|2024-09-02 16:22:00|105941.7|105891.7|105941.2|105891.2|105941.7|105891.7|105939.3|105889.3|11
1725294130000|2024-09-02 16:22:10|105940.9|105890.9|105940.6|105890.6|105940.9|105890.9|105940.6|105890.6|2
1725294140000|2024-09-02 16:22:20|105940.7|105890.7|105941|105891|105941|105891|105940.1|105890.1|3
1725294150000|2024-09-02 16:22:30|105942.8|105892.8|105941.1|105891.1|105943.1|105893.1|105941.1|105891.1|7
1725294160000|2024-09-02 16:22:40|105943|105893|105942.8|105892.8|105943|105893|105942.8|105892.8|3
1725294170000|2024-09-02 16:22:50|105942.9|105892.9|105942.9|105892.9|105942.9|105892.9|105942.8|105892.8|3
1725294180000|2024-09-02 16:23:00|105940.9|105890.9|105939.6|105889.6|105941.7|105891.7|105939.2|105889.2|9
1725294190000|2024-09-02 16:23:10|105939.1|105889.1|105937.1|105887.1|105939.1|105889.1|105936.4|105886.4|10
1725294200000|2024-09-02 16:23:20|105937|105887|105937.2|105887.2|105937.2|105887.2|105937|105887|2
1725294210000|2024-09-02 16:23:30|105937.1|105887.1|105934.1|105884.1|105937.1|105887.1|105934.1|105884.1|5
1725294220000|2024-09-02 16:23:40|105933.7|105883.7|105933.2|105883.2|105935.4|105885.4|105933.1|105883.1|11
1725294230000|2024-09-02 16:23:50|105932.3|105882.3|105931.9|105881.9|105932.3|105882.3|105931.9|105881.9|6
1725294240000|2024-09-02 16:24:00|105931.7|105881.7|105931.7|105881.7|105931.7|105881.7|105931.7|105881.7|1
1725294250000|2024-09-02 16:24:10|105931.6|105881.6|105931.8|105881.8|105931.8|105881.8|105930.6|105880.6|8
1725294260000|2024-09-02 16:24:20|105933.7|105883.7|105932.5|105882.5|105934.3|105884.3|105932.3|105882.3|5
1725294270000|2024-09-02 16:24:30|105932.4|105882.4|105933.1|105883.1|105933.5|105883.5|105932.1|105882.1|9
1725294280000|2024-09-02 16:24:40|105932.8|105882.8|105930.7|105880.7|105932.8|105882.8|105930.7|105880.7|7
1725294290000|2024-09-02 16:24:50|105930.6|105880.6|105930.3|105880.3|105930.9|105880.9|105930.3|105880.3|5
1725294300000|2024-09-02 16:25:00|105930.4|105880.4|105933.8|105883.8|105933.9|105883.9|105930.4|105880.4|10
1725294310000|2024-09-02 16:25:10|105933.5|105883.5|105933.5|105883.5|105933.8|105883.8|105933.5|105883.5|4
1725294320000|2024-09-02 16:25:20|105933.6|105883.6|105934.2|105884.2|105934.2|105884.2|105933.6|105883.6|2
1725294330000|2024-09-02 16:25:30|105933.5|105883.5|105933.5|105883.5|105933.5|105883.5|105933.5|105883.5|1
1725294340000|2024-09-02 16:25:40|105933.6|105883.6|105932.8|105882.8|105933.6|105883.6|105932.8|105882.8|7
1725294350000|2024-09-02 16:25:50|105933.9|105883.9|105935|105885|105935|105885|105933.9|105883.9|4
1725294360000|2024-09-02 16:26:00|105934.9|105884.9|105934.9|105884.9|105935|105885|105934.9|105884.9|3
1725294370000|2024-09-02 16:26:10|105934.8|105884.8|105934.7|105884.7|105934.9|105884.9|105934.7|105884.7|4
1725294380000|2024-09-02 16:26:20|105934.8|105884.8|105935.5|105885.5|105935.5|105885.5|105933.9|105883.9|5
1725294390000|2024-09-02 16:26:30|105935.2|105885.2|105935.1|105885.1|105935.2|105885.2|105935.1|105885.1|2
1725294400000|2024-09-02 16:26:40|105935.2|105885.2|105935.1|105885.1|105935.2|105885.2|105935.1|105885.1|2
1725294410000|2024-09-02 16:26:50|105935.5|105885.5|105934.3|105884.3|105935.5|105885.5|105933.5|105883.5|7
1725294420000|2024-09-02 16:27:00|105933.6|105883.6|105933.8|105883.8|105933.8|105883.8|105933.5|105883.5|4
1725294430000|2024-09-02 16:27:10|105933.7|105883.7|105934.1|105884.1|105934.1|105884.1|105933.7|105883.7|3
1725294440000|2024-09-02 16:27:20|105933.8|105883.8|105933.7|105883.7|105933.8|105883.8|105933.7|105883.7|2
1725294450000|2024-09-02 16:27:30|105933.6|105883.6|105936.1|105886.1|105936.1|105886.1|105933.6|105883.6|3
1725294460000|2024-09-02 16:27:40|105936.4|105886.4|105936|105886|105936.4|105886.4|105935.6|105885.6|8
1725294470000|2024-09-02 16:27:50|105935.8|105885.8|105935.5|105885.5|105935.8|105885.8|105935.5|105885.5|2
1725294480000|2024-09-02 16:28:00|105935.2|105885.2|105935.2|105885.2|105935.7|105885.7|105935.2|105885.2|3
1725294490000|2024-09-02 16:28:10|105935.1|105885.1|105933.9|105883.9|105936|105886|105933.9|105883.9|9
1725294500000|2024-09-02 16:28:20|105934.2|105884.2|105934.2|105884.2|105934.2|105884.2|105934.2|105884.2|1
1725294510000|2024-09-02 16:28:30|105934.3|105884.3|105934.9|105884.9|105934.9|105884.9|105934.3|105884.3|2
1725294520000|2024-09-02 16:28:40|105935|105885|105933.2|105883.2|105935.5|105885.5|105933.2|105883.2|11
1725294530000|2024-09-02 16:28:50|105933.6|105883.6|105933.3|105883.3|105933.6|105883.6|105933.3|105883.3|4
1725294540000|2024-09-02 16:29:00|105933.7|105883.7|105936.1|105886.1|105936.4|105886.4|105933.7|105883.7|8
1725294550000|2024-09-02 16:29:10|105935.9|105885.9|105932.4|105882.4|105935.9|105885.9|105930.5|105880.5|24
1725294560000|2024-09-02 16:29:20|105932|105882|105931.2|105881.2|105932|105882|105930.9|105880.9|13
1725294570000|2024-09-02 16:29:30|105931.3|105881.3|105933.3|105883.3|105933.3|105883.3|105931.3|105881.3|6
1725294580000|2024-09-02 16:29:40|105933.6|105883.6|105934.1|105884.1|105934.1|105884.1|105933.6|105883.6|2
1725294590000|2024-09-02 16:29:50|105933.8|105883.8|105932.6|105882.6|105933.8|105883.8|105932.6|105882.6|8
1725294600000|2024-09-02 16:30:00|105932.9|105882.9|105932.8|105882.8|105933.5|105883.5|105932.7|105882.7|9
1725294610000|2024-09-02 16:30:10|105932.5|105882.5|105932.9|105882.9|105932.9|105882.9|105932.5|105882.5|2
1725294620000|2024-09-02 16:30:20|105932.8|105882.8|105933.6|105883.6|105934.1|105884.1|105932.8|105882.8|9
1725294630000|2024-09-02 16:30:30|105928.4|105878.4|105929.1|105879.1|105929.6|105879.6|105925.3|105875.3|27
1725294640000|2024-09-02 16:30:40|105929.3|105879.3|105930.3|105880.3|105930.3|105880.3|105928.6|105878.6|8
1725294650000|2024-09-02 16:30:50|105930.8|105880.8|105933.7|105883.7|105933.7|105883.7|105930.8|105880.8|6
1725294660000|2024-09-02 16:31:00|105933.8|105883.8|105932.7|105882.7|105934.5|105884.5|105932.7|105882.7|5
1725294670000|2024-09-02 16:31:10|105933.2|105883.2|105933|105883|105933.2|105883.2|105933|105883|4
1725294680000|2024-09-02 16:31:20|105933.1|105883.1|105935.3|105885.3|105935.3|105885.3|105933.1|105883.1|8
1725294690000|2024-09-02 16:31:30|105935.5|105885.5|105936.4|105886.4|105936.4|105886.4|105935.5|105885.5|11
1725294700000|2024-09-02 16:31:40|105936.8|105886.8|105936.1|105886.1|105936.8|105886.8|105936.1|105886.1|6
1725294710000|2024-09-02 16:31:50|105936.5|105886.5|105936.6|105886.6|105936.6|105886.6|105935.7|105885.7|8
1725294720000|2024-09-02 16:32:00|105936.4|105886.4|105936.3|105886.3|105936.7|105886.7|105936.3|105886.3|3
1725294730000|2024-09-02 16:32:10|105935.9|105885.9|105943.2|105893.2|105943.2|105893.2|105935.9|105885.9|15
1725294740000|2024-09-02 16:32:20|105942.9|105892.9|105945|105895|105945|105895|105942.9|105892.9|7
1725294750000|2024-09-02 16:32:30|105946.8|105896.8|105947.9|105897.9|105947.9|105897.9|105946.8|105896.8|5
1725294760000|2024-09-02 16:32:40|105948.7|105898.7|105952.8|105902.8|105953.8|105903.8|105948.7|105898.7|24
1725294770000|2024-09-02 16:32:50|105952.5|105902.5|105958.3|105908.3|105958.3|105908.3|105952.5|105902.5|23
1725294780000|2024-09-02 16:33:00|105958|105908|105954.5|105904.5|105958|105908|105954.3|105904.3|13
1725294790000|2024-09-02 16:33:10|105954.9|105904.9|105955.4|105905.4|105955.4|105905.4|105954.6|105904.6|6
1725294800000|2024-09-02 16:33:20|105955.3|105905.3|105954.8|105904.8|105955.3|105905.3|105954.8|105904.8|3
1725294810000|2024-09-02 16:33:30|105954.7|105904.7|105954.4|105904.4|105955.5|105905.5|105954.4|105904.4|6
1725294820000|2024-09-02 16:33:40|105954.2|105904.2|105953.5|105903.5|105954.2|105904.2|105953.4|105903.4|7
1725294830000|2024-09-02 16:33:50|105953.6|105903.6|105954.5|105904.5|105954.8|105904.8|105953.6|105903.6|5
1725294840000|2024-09-02 16:34:00|105954.6|105904.6|105954.7|105904.7|105955|105905|105954.2|105904.2|9
1725294850000|2024-09-02 16:34:10|105954.6|105904.6|105954.6|105904.6|105954.6|105904.6|105954.6|105904.6|1
1725294860000|2024-09-02 16:34:20|105954.5|105904.5|105954.1|105904.1|105954.5|105904.5|105953.5|105903.5|6
1725294870000|2024-09-02 16:34:30|105953.6|105903.6|105954.2|105904.2|105954.2|105904.2|105953.5|105903.5|4
1725294880000|2024-09-02 16:34:40|105953.5|105903.5|105954.1|105904.1|105954.2|105904.2|105953.5|105903.5|4
1725294890000|2024-09-02 16:34:50|105953.7|105903.7|105943.9|105893.9|105953.7|105903.7|105943.5|105893.5|12
1725294900000|2024-09-02 16:35:00|105943.7|105893.7|105943.5|105893.5|105943.7|105893.7|105943.4|105893.4|3
1725294910000|2024-09-02 16:35:10|105943.4|105893.4|105943.8|105893.8|105943.8|105893.8|105943.4|105893.4|2
1725294920000|2024-09-02 16:35:20|105943.9|105893.9|105943.6|105893.6|105943.9|105893.9|105943.4|105893.4|3
1725294930000|2024-09-02 16:35:30|105942.6|105892.6|105943.2|105893.2|105943.3|105893.3|105942.6|105892.6|3
1725294940000|2024-09-02 16:35:40|105943.3|105893.3|105943.3|105893.3|105943.3|105893.3|105943.3|105893.3|1
1725294950000|2024-09-02 16:35:50|105943.2|105893.2|105943|105893|105943.3|105893.3|105942.2|105892.2|7
1725294960000|2024-09-02 16:36:00|105942.9|105892.9|105942.8|105892.8|105942.9|105892.9|105942.8|105892.8|2
1725294970000|2024-09-02 16:36:10|105942.3|105892.3|105942.5|105892.5|105942.6|105892.6|105941.5|105891.5|8
1725294980000|2024-09-02 16:36:20|105942.2|105892.2|105947.2|105897.2|105947.7|105897.7|105942.2|105892.2|8
1725294990000|2024-09-02 16:36:30|105947|105897|105947|105897|105947.1|105897.1|105947|105897|3
1725295000000|2024-09-02 16:36:40|105947.2|105897.2|105947.1|105897.1|105947.3|105897.3|105947.1|105897.1|3
1725295010000|2024-09-02 16:36:50|105946|105896|105946|105896|105946|105896|105946|105896|1
1725295020000|2024-09-02 16:37:00|105946.4|105896.4|105946.1|105896.1|105946.4|105896.4|105946.1|105896.1|2
1725295030000|2024-09-02 16:37:10|105946.8|105896.8|105944.1|105894.1|105946.8|105896.8|105944.1|105894.1|4
1725295040000|2024-09-02 16:37:20|105943.9|105893.9|105944.6|105894.6|105944.6|105894.6|105943.4|105893.4|8
1725295050000|2024-09-02 16:37:30|105944.7|105894.7|105944.6|105894.6|105945.2|105895.2|105943.7|105893.7|9
1725295060000|2024-09-02 16:37:40|105944.7|105894.7|105944.6|105894.6|105944.7|105894.7|105944.5|105894.5|4
1725295090000|2024-09-02 16:38:10|105945|105895|105944.9|105894.9|105945|105895|105944.2|105894.2|3
1725295100000|2024-09-02 16:38:20|105944.8|105894.8|105944.8|105894.8|105944.8|105894.8|105944.7|105894.7|3
1725295110000|2024-09-02 16:38:30|105944.5|105894.5|105942.9|105892.9|105944.5|105894.5|105942.9|105892.9|2
1725295120000|2024-09-02 16:38:40|105942.6|105892.6|105940.1|105890.1|105942.6|105892.6|105940.1|105890.1|8
1725295130000|2024-09-02 16:38:50|105940.3|105890.3|105940|105890|105940.3|105890.3|105940|105890|2
1725295140000|2024-09-02 16:39:00|105939.7|105889.7|105939.6|105889.6|105939.8|105889.8|105939.6|105889.6|6
1725295150000|2024-09-02 16:39:10|105939.5|105889.5|105939.1|105889.1|105939.6|105889.6|105939.1|105889.1|4
1725295160000|2024-09-02 16:39:20|105939.2|105889.2|105936.8|105886.8|105939.2|105889.2|105936.8|105886.8|9
1725295170000|2024-09-02 16:39:30|105937.1|105887.1|105938.4|105888.4|105939|105889|105937.1|105887.1|8
1725295180000|2024-09-02 16:39:40|105937.7|105887.7|105937.4|105887.4|105938|105888|105937.3|105887.3|8
1725295190000|2024-09-02 16:39:50|105937.3|105887.3|105936.9|105886.9|105938|105888|105936.9|105886.9|5
1725295200000|2024-09-02 16:40:00|105936.8|105886.8|105936.2|105886.2|105937.4|105887.4|105936.2|105886.2|6
1725295210000|2024-09-02 16:40:10|105936.3|105886.3|105936.3|105886.3|105936.3|105886.3|105936.3|105886.3|1
1725295220000|2024-09-02 16:40:20|105936.2|105886.2|105937|105887|105937|105887|105936.2|105886.2|2
1725295230000|2024-09-02 16:40:30|105936|105886|105936.7|105886.7|105936.7|105886.7|105936|105886|3
1725295240000|2024-09-02 16:40:40|105936.9|105886.9|105939|105889|105939.4|105889.4|105936.9|105886.9|8
1725295250000|2024-09-02 16:40:50|105939.4|105889.4|105939.2|105889.2|105939.8|105889.8|105939.2|105889.2|4
1725295260000|2024-09-02 16:41:00|105939.1|105889.1|105939.1|105889.1|105939.1|105889.1|105939.1|105889.1|1
1725295270000|2024-09-02 16:41:10|105939|105889|105942.6|105892.6|105943|105893|105939|105889|7
1725295280000|2024-09-02 16:41:20|105942.8|105892.8|105943.2|105893.2|105943.2|105893.2|105942.8|105892.8|2
1725295290000|2024-09-02 16:41:30|105943.1|105893.1|105941.4|105891.4|105943.1|105893.1|105941.4|105891.4|6
1725295300000|2024-09-02 16:41:40|105940.9|105890.9|105938.9|105888.9|105940.9|105890.9|105938.9|105888.9|2
1725295310000|2024-09-02 16:41:50|105938.7|105888.7|105938.6|105888.6|105938.7|105888.7|105938.6|105888.6|2
1725295320000|2024-09-02 16:42:00|105938.5|105888.5|105938.5|105888.5|105938.5|105888.5|105938.5|105888.5|1
1725295330000|2024-09-02 16:42:10|105938.4|105888.4|105938.4|105888.4|105938.4|105888.4|105938.4|105888.4|1
1725295340000|2024-09-02 16:42:20|105938.3|105888.3|105937.7|105887.7|105938.3|105888.3|105937.7|105887.7|4
1725295350000|2024-09-02 16:42:30|105938.9|105888.9|105939.1|105889.1|105939.1|105889.1|105938.9|105888.9|2
1725295360000|2024-09-02 16:42:40|105939.2|105889.2|105939.4|105889.4|105939.8|105889.8|105939.2|105889.2|6
1725295370000|2024-09-02 16:42:50|105939.3|105889.3|105939.3|105889.3|105939.3|105889.3|105939.3|105889.3|1
1725295380000|2024-09-02 16:43:00|105939|105889|105938.2|105888.2|105939|105889|105938.2|105888.2|4
1725295390000|2024-09-02 16:43:10|105938|105888|105938|105888|105938|105888|105938|105888|1
1725295400000|2024-09-02 16:43:20|105937.7|105887.7|105931.7|105881.7|105937.7|105887.7|105931|105881|6
1725295410000|2024-09-02 16:43:30|105931.5|105881.5|105931.5|105881.5|105931.5|105881.5|105931.5|105881.5|1
1725295420000|2024-09-02 16:43:40|105931.3|105881.3|105930.6|105880.6|105931.6|105881.6|105930.4|105880.4|10
1725295430000|2024-09-02 16:43:50|105930.7|105880.7|105930.9|105880.9|105931.2|105881.2|105930.4|105880.4|9
1725295440000|2024-09-02 16:44:00|105931.2|105881.2|105931|105881|105931.3|105881.3|105931|105881|4
1725295450000|2024-09-02 16:44:10|105931.2|105881.2|105930.1|105880.1|105931.2|105881.2|105929.8|105879.8|5
1725295460000|2024-09-02 16:44:20|105930|105880|105930.1|105880.1|105930.6|105880.6|105929.5|105879.5|6
1725295470000|2024-09-02 16:44:30|105930.3|105880.3|105930.4|105880.4|105930.4|105880.4|105930.3|105880.3|2
1725295480000|2024-09-02 16:44:40|105930.7|105880.7|105931.2|105881.2|105931.2|105881.2|105930.7|105880.7|4
1725295490000|2024-09-02 16:44:50|105930.9|105880.9|105931.7|105881.7|105931.7|105881.7|105930.7|105880.7|10
1725295500000|2024-09-02 16:45:00|105931.4|105881.4|105931.2|105881.2|105931.4|105881.4|105931.1|105881.1|3
1725295510000|2024-09-02 16:45:10|105931.3|105881.3|105930.1|105880.1|105931.3|105881.3|105930.1|105880.1|4
1725295520000|2024-09-02 16:45:20|105930.2|105880.2|105930.2|105880.2|105930.3|105880.3|105930.2|105880.2|3
1725295530000|2024-09-02 16:45:30|105930.1|105880.1|105933.6|105883.6|105933.6|105883.6|105930|105880|5
1725295540000|2024-09-02 16:45:40|105930.3|105880.3|105931.7|105881.7|105932.1|105882.1|105930.3|105880.3|5
1725295550000|2024-09-02 16:45:50|105931.9|105881.9|105931.6|105881.6|105931.9|105881.9|105931.6|105881.6|2
1725295570000|2024-09-02 16:46:10|105933.6|105883.6|105933.1|105883.1|105934.8|105884.8|105931.6|105881.6|7
1725295580000|2024-09-02 16:46:20|105932.7|105882.7|105932.3|105882.3|105932.7|105882.7|105932.3|105882.3|3
1725295590000|2024-09-02 16:46:30|105932.6|105882.6|105932.8|105882.8|105934.9|105884.9|105932.6|105882.6|6
1725295600000|2024-09-02 16:46:40|105932.9|105882.9|105932.6|105882.6|105932.9|105882.9|105932.6|105882.6|8
1725295610000|2024-09-02 16:46:50|105932.8|105882.8|105931.6|105881.6|105932.8|105882.8|105931.6|105881.6|10
1725295620000|2024-09-02 16:47:00|105931.2|105881.2|105931.3|105881.3|105931.3|105881.3|105931.2|105881.2|2
1725295630000|2024-09-02 16:47:10|105931.6|105881.6|105932.8|105882.8|105933.4|105883.4|105931.6|105881.6|4
1725295640000|2024-09-02 16:47:20|105932.7|105882.7|105932.5|105882.5|105933.1|105883.1|105932.5|105882.5|3
1725295650000|2024-09-02 16:47:30|105932.6|105882.6|105932.8|105882.8|105933.2|105883.2|105932.6|105882.6|4
1725295660000|2024-09-02 16:47:40|105933|105883|105932.4|105882.4|105933.1|105883.1|105932.4|105882.4|4
1725295670000|2024-09-02 16:47:50|105932.3|105882.3|105932.8|105882.8|105933.3|105883.3|105932.3|105882.3|7
1725295680000|2024-09-02 16:48:00|105932.9|105882.9|105936.5|105886.5|105937.9|105887.9|105932.8|105882.8|13
1725295690000|2024-09-02 16:48:10|105936.4|105886.4|105936.5|105886.5|105936.5|105886.5|105936.4|105886.4|2
1725295700000|2024-09-02 16:48:20|105936.7|105886.7|105936.7|105886.7|105936.7|105886.7|105936.7|105886.7|1
1725295710000|2024-09-02 16:48:30|105936.8|105886.8|105937.5|105887.5|105937.5|105887.5|105936.7|105886.7|4
1725295730000|2024-09-02 16:48:50|105936.6|105886.6|105935.2|105885.2|105936.6|105886.6|105935.2|105885.2|4
1725295740000|2024-09-02 16:49:00|105935.3|105885.3|105935|105885|105935.3|105885.3|105935|105885|5
1725295750000|2024-09-02 16:49:10|105934|105884|105934.1|105884.1|105934.2|105884.2|105934|105884|4
1725295760000|2024-09-02 16:49:20|105934.3|105884.3|105934.4|105884.4|105934.4|105884.4|105934.3|105884.3|2
1725295770000|2024-09-02 16:49:30|105934.3|105884.3|105934.8|105884.8|105934.9|105884.9|105934.3|105884.3|9
1725295780000|2024-09-02 16:49:40|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|1
1725295790000|2024-09-02 16:49:50|105934.7|105884.7|105934.8|105884.8|105934.8|105884.8|105934.7|105884.7|2
1725295810000|2024-09-02 16:50:10|105935.1|105885.1|105935.1|105885.1|105935.4|105885.4|105935.1|105885.1|3
1725295820000|2024-09-02 16:50:20|105935.2|105885.2|105934.6|105884.6|105935.2|105885.2|105934.6|105884.6|5
1725295830000|2024-09-02 16:50:30|105934.5|105884.5|105934.5|105884.5|105934.5|105884.5|105934.5|105884.5|1
1725295840000|2024-09-02 16:50:40|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|1
1725295850000|2024-09-02 16:50:50|105934.8|105884.8|105933.4|105883.4|105935.4|105885.4|105933.4|105883.4|7
1725295860000|2024-09-02 16:51:00|105933.3|105883.3|105934.5|105884.5|105934.6|105884.6|105932.5|105882.5|11
1725295870000|2024-09-02 16:51:10|105934.6|105884.6|105934.8|105884.8|105935.1|105885.1|105934.3|105884.3|5
1725295880000|2024-09-02 16:51:20|105935.1|105885.1|105936.7|105886.7|105936.7|105886.7|105935.1|105885.1|5
1725295890000|2024-09-02 16:51:30|105936.1|105886.1|105937.5|105887.5|105937.5|105887.5|105936.1|105886.1|8
1725295900000|2024-09-02 16:51:40|105937.8|105887.8|105936.6|105886.6|105937.9|105887.9|105936.6|105886.6|6
1725295910000|2024-09-02 16:51:50|105936.9|105886.9|105932.5|105882.5|105936.9|105886.9|105932.4|105882.4|7
1725295920000|2024-09-02 16:52:00|105932.8|105882.8|105932.3|105882.3|105932.8|105882.8|105931|105881|6
1725295930000|2024-09-02 16:52:10|105931.8|105881.8|105931.5|105881.5|105931.8|105881.8|105931.4|105881.4|6
1725295940000|2024-09-02 16:52:20|105931.4|105881.4|105931.4|105881.4|105931.5|105881.5|105931.4|105881.4|5
1725295950000|2024-09-02 16:52:30|105930.6|105880.6|105930.6|105880.6|105930.6|105880.6|105930.6|105880.6|1
1725295960000|2024-09-02 16:52:40|105930.5|105880.5|105930.6|105880.6|105930.6|105880.6|105930.5|105880.5|2
1725295970000|2024-09-02 16:52:50|105930.7|105880.7|105931|105881|105931|105881|105930.7|105880.7|3
1725295980000|2024-09-02 16:53:00|105931.1|105881.1|105931.2|105881.2|105931.2|105881.2|105931.1|105881.1|2
1725295990000|2024-09-02 16:53:10|105931.1|105881.1|105930.8|105880.8|105931.1|105881.1|105930.7|105880.7|4
1725296000000|2024-09-02 16:53:20|105930.7|105880.7|105930.8|105880.8|105930.8|105880.8|105930.7|105880.7|2
1725296010000|2024-09-02 16:53:30|105930.9|105880.9|105932.3|105882.3|105932.3|105882.3|105930.6|105880.6|7
1725296020000|2024-09-02 16:53:40|105932.5|105882.5|105932.4|105882.4|105932.5|105882.5|105932.3|105882.3|3
1725296030000|2024-09-02 16:53:50|105932.3|105882.3|105932.8|105882.8|105932.9|105882.9|105932.3|105882.3|5
1725296040000|2024-09-02 16:54:00|105933.1|105883.1|105935|105885|105935|105885|105933.1|105883.1|5
1725296060000|2024-09-02 16:54:20|105935.1|105885.1|105935.6|105885.6|105935.6|105885.6|105935.1|105885.1|2
1725296070000|2024-09-02 16:54:30|105935.5|105885.5|105935.9|105885.9|105935.9|105885.9|105934.7|105884.7|6
1725296080000|2024-09-02 16:54:40|105936|105886|105936.4|105886.4|105936.4|105886.4|105935.7|105885.7|5
1725296100000|2024-09-02 16:55:00|105936.3|105886.3|105936.6|105886.6|105936.6|105886.6|105936.3|105886.3|2
1725296110000|2024-09-02 16:55:10|105937|105887|105939.3|105889.3|105940|105890|105936.6|105886.6|10
1725296120000|2024-09-02 16:55:20|105938.9|105888.9|105936|105886|105939.3|105889.3|105936|105886|9
1725296130000|2024-09-02 16:55:30|105935.8|105885.8|105934.7|105884.7|105935.8|105885.8|105933.6|105883.6|8
1725296140000|2024-09-02 16:55:40|105934.3|105884.3|105933.5|105883.5|105934.3|105884.3|105933.5|105883.5|2
1725296150000|2024-09-02 16:55:50|105933.6|105883.6|105933.6|105883.6|105933.6|105883.6|105933.6|105883.6|1
1725296160000|2024-09-02 16:56:00|105933.8|105883.8|105932.4|105882.4|105933.8|105883.8|105931.3|105881.3|7
1725296170000|2024-09-02 16:56:10|105932.9|105882.9|105931.9|105881.9|105933.3|105883.3|105931.6|105881.6|8
1725296180000|2024-09-02 16:56:20|105932|105882|105932|105882|105932.2|105882.2|105932|105882|3
1725296190000|2024-09-02 16:56:30|105932.8|105882.8|105932.6|105882.6|105932.8|105882.8|105932|105882|4
1725296200000|2024-09-02 16:56:40|105932.5|105882.5|105931.5|105881.5|105932.5|105882.5|105931.5|105881.5|3
1725296210000|2024-09-02 16:56:50|105930.1|105880.1|105931.3|105881.3|105931.3|105881.3|105930.1|105880.1|5
1725296220000|2024-09-02 16:57:00|105932.6|105882.6|105930.8|105880.8|105932.6|105882.6|105930.8|105880.8|5
1725296230000|2024-09-02 16:57:10|105930.7|105880.7|105930.1|105880.1|105930.7|105880.7|105930.1|105880.1|7
1725296240000|2024-09-02 16:57:20|105929.6|105879.6|105924.1|105874.1|105929.6|105879.6|105923.8|105873.8|11
1725296250000|2024-09-02 16:57:30|105924|105874|105922.8|105872.8|105924.1|105874.1|105922.8|105872.8|7
1725296260000|2024-09-02 16:57:40|105922.7|105872.7|105922.8|105872.8|105923|105873|105922.1|105872.1|11
1725296270000|2024-09-02 16:57:50|105922.4|105872.4|105921.1|105871.1|105922.4|105872.4|105920.4|105870.4|9
1725296280000|2024-09-02 16:58:00|105920.8|105870.8|105922.1|105872.1|105922.1|105872.1|105920.8|105870.8|10
1725296290000|2024-09-02 16:58:10|105922|105872|105923.2|105873.2|105923.2|105873.2|105921.8|105871.8|12
1725296300000|2024-09-02 16:58:20|105923.7|105873.7|105922.4|105872.4|105923.7|105873.7|105921.9|105871.9|18
1725296310000|2024-09-02 16:58:30|105922.8|105872.8|105919.6|105869.6|105922.8|105872.8|105919.6|105869.6|17
1725296320000|2024-09-02 16:58:40|105919.4|105869.4|105919.5|105869.5|105920.6|105870.6|105919.2|105869.2|7
1725296330000|2024-09-02 16:58:50|105919.7|105869.7|105919.8|105869.8|105919.9|105869.9|105919.7|105869.7|3
1725296340000|2024-09-02 16:59:00|105920.1|105870.1|105920|105870|105920.5|105870.5|105919.6|105869.6|4
1725296350000|2024-09-02 16:59:10|105919.9|105869.9|105920|105870|105920|105870|105919.3|105869.3|6
1725296360000|2024-09-02 16:59:20|105919.7|105869.7|105918.7|105868.7|105919.7|105869.7|105918.7|105868.7|5
1725296370000|2024-09-02 16:59:30|105918.4|105868.4|105922.2|105872.2|105922.2|105872.2|105918.4|105868.4|11
1725296380000|2024-09-02 16:59:40|105922.6|105872.6|105918.2|105868.2|105922.6|105872.6|105918.2|105868.2|7
1725296390000|2024-09-02 16:59:50|105918.7|105868.7|105920.8|105870.8|105920.8|105870.8|105918.5|105868.5|7
1725296400000|2024-09-02 17:00:00|105920.4|105870.4|105919|105869|105920.4|105870.4|105919|105869|3
1725296410000|2024-09-02 17:00:10|105918.7|105868.7|105913.7|105863.7|105918.7|105868.7|105913.6|105863.6|4
1725296420000|2024-09-02 17:00:20|105913.8|105863.8|105913.7|105863.7|105913.8|105863.8|105913.7|105863.7|2
1725296430000|2024-09-02 17:00:30|105913.4|105863.4|105910.1|105860.1|105913.4|105863.4|105910.1|105860.1|9
1725296440000|2024-09-02 17:00:40|105910|105860|105910.1|105860.1|105910.1|105860.1|105910|105860|2
1725296450000|2024-09-02 17:00:50|105910.4|105860.4|105910.4|105860.4|105910.4|105860.4|105910.4|105860.4|1
1725296460000|2024-09-02 17:01:00|105910.7|105860.7|105910.4|105860.4|105911.2|105861.2|105910.4|105860.4|5
1725296470000|2024-09-02 17:01:10|105910.3|105860.3|105911.5|105861.5|105912.9|105862.9|105910.3|105860.3|14
1725296480000|2024-09-02 17:01:20|105911.4|105861.4|105911.6|105861.6|105912.2|105862.2|105911.4|105861.4|7
1725296490000|2024-09-02 17:01:30|105911.5|105861.5|105911.5|105861.5|105911.8|105861.8|105911.5|105861.5|5
1725296500000|2024-09-02 17:01:40|105911.6|105861.6|105910.6|105860.6|105911.6|105861.6|105910.6|105860.6|6
1725296510000|2024-09-02 17:01:50|105910.5|105860.5|105908.4|105858.4|105910.6|105860.6|105908.4|105858.4|6
1725296520000|2024-09-02 17:02:00|105908.2|105858.2|105908.1|105858.1|105908.2|105858.2|105908.1|105858.1|2
1725296540000|2024-09-02 17:02:20|105907.7|105857.7|105904.5|105854.5|105907.7|105857.7|105904.5|105854.5|7
1725296550000|2024-09-02 17:02:30|105904.7|105854.7|105904.5|105854.5|105904.7|105854.7|105904.5|105854.5|2
1725296570000|2024-09-02 17:02:50|105904.2|105854.2|105903.9|105853.9|105904.2|105854.2|105903.9|105853.9|3
1725296580000|2024-09-02 17:03:00|105903.6|105853.6|105904|105854|105904|105854|105903.6|105853.6|3
1725296590000|2024-09-02 17:03:10|105903.9|105853.9|105903.9|105853.9|105904|105854|105903.9|105853.9|3
1725296600000|2024-09-02 17:03:20|105904|105854|105903.9|105853.9|105904|105854|105903.9|105853.9|2
1725296610000|2024-09-02 17:03:30|105904|105854|105905.9|105855.9|105905.9|105855.9|105904|105854|3
1725296620000|2024-09-02 17:03:40|105906.4|105856.4|105906.3|105856.3|105906.4|105856.4|105906.3|105856.3|2
1725296630000|2024-09-02 17:03:50|105907.3|105857.3|105907.3|105857.3|105907.3|105857.3|105907.3|105857.3|1
1725296640000|2024-09-02 17:04:00|105907.4|105857.4|105907|105857|105907.4|105857.4|105907|105857|3
1725296650000|2024-09-02 17:04:10|105906.5|105856.5|105905.4|105855.4|105907.1|105857.1|105905.4|105855.4|12
1725296660000|2024-09-02 17:04:20|105905.3|105855.3|105904|105854|105905.3|105855.3|105904|105854|2
1725296670000|2024-09-02 17:04:30|105904.2|105854.2|105904.2|105854.2|105904.2|105854.2|105904.2|105854.2|1
1725296680000|2024-09-02 17:04:40|105904.1|105854.1|105904.2|105854.2|105904.2|105854.2|105904.1|105854.1|2
1725296690000|2024-09-02 17:04:50|105906.1|105856.1|105906.1|105856.1|105906.1|105856.1|105906.1|105856.1|1
1725296700000|2024-09-02 17:05:00|105906|105856|105906.1|105856.1|105906.1|105856.1|105906|105856|2
1725296710000|2024-09-02 17:05:10|105905.5|105855.5|105905.5|105855.5|105905.5|105855.5|105905.5|105855.5|1
1725296720000|2024-09-02 17:05:20|105905.6|105855.6|105905.6|105855.6|105905.6|105855.6|105905.6|105855.6|1
1725296740000|2024-09-02 17:05:40|105906.2|105856.2|105904.5|105854.5|105906.3|105856.3|105904.4|105854.4|4
1725296750000|2024-09-02 17:05:50|105904.6|105854.6|105904.5|105854.5|105904.6|105854.6|105904.5|105854.5|4
1725296760000|2024-09-02 17:06:00|105904.6|105854.6|105904.5|105854.5|105904.6|105854.6|105904.5|105854.5|4
1725296770000|2024-09-02 17:06:10|105903.5|105853.5|105899.7|105849.7|105904.4|105854.4|105899.7|105849.7|10
1725296790000|2024-09-02 17:06:30|105899.6|105849.6|105899.6|105849.6|105899.6|105849.6|105899.6|105849.6|1
1725296800000|2024-09-02 17:06:40|105900.5|105850.5|105901.9|105851.9|105901.9|105851.9|105900.5|105850.5|2
1725296820000|2024-09-02 17:07:00|105902|105852|105900.7|105850.7|105902|105852|105900.7|105850.7|2
1725296830000|2024-09-02 17:07:10|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725296840000|2024-09-02 17:07:20|105900.5|105850.5|105900.4|105850.4|105900.5|105850.5|105900.4|105850.4|2
1725296850000|2024-09-02 17:07:30|105900.1|105850.1|105900|105850|105900.1|105850.1|105900|105850|2
1725296860000|2024-09-02 17:07:40|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|1
1725296870000|2024-09-02 17:07:50|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|1
1725296880000|2024-09-02 17:08:00|105901.5|105851.5|105899.8|105849.8|105901.5|105851.5|105899.8|105849.8|4
1725296890000|2024-09-02 17:08:10|105901.4|105851.4|105903|105853|105903|105853|105901.4|105851.4|2
1725296900000|2024-09-02 17:08:20|105903.9|105853.9|105903.7|105853.7|105904.1|105854.1|105903.7|105853.7|4
1725296910000|2024-09-02 17:08:30|105903.8|105853.8|105903.8|105853.8|105903.8|105853.8|105903.8|105853.8|1
1725296930000|2024-09-02 17:08:50|105904|105854|105904.4|105854.4|105904.4|105854.4|105904|105854|2
1725296940000|2024-09-02 17:09:00|105904.5|105854.5|105904.5|105854.5|105904.5|105854.5|105904.5|105854.5|1
1725296950000|2024-09-02 17:09:10|105904.9|105854.9|105904.2|105854.2|105904.9|105854.9|105904.2|105854.2|2
1725296960000|2024-09-02 17:09:20|105904.9|105854.9|105905.3|105855.3|105905.3|105855.3|105904.9|105854.9|2
1725296990000|2024-09-02 17:09:50|105905.4|105855.4|105907.1|105857.1|105907.1|105857.1|105905.4|105855.4|3
1725297000000|2024-09-02 17:10:00|105906.9|105856.9|105903.2|105853.2|105906.9|105856.9|105903.2|105853.2|7
1725297020000|2024-09-02 17:10:20|105903.1|105853.1|105902.6|105852.6|105903.1|105853.1|105902.6|105852.6|2
1725297030000|2024-09-02 17:10:30|105902.8|105852.8|105904.4|105854.4|105904.4|105854.4|105902.8|105852.8|3
1725297040000|2024-09-02 17:10:40|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|1
1725297050000|2024-09-02 17:10:50|105904.2|105854.2|105901.9|105851.9|105904.2|105854.2|105901.9|105851.9|4
1725297060000|2024-09-02 17:11:00|105902|105852|105901.9|105851.9|105902|105852|105901.9|105851.9|2
1725297070000|2024-09-02 17:11:10|105902.3|105852.3|105902.3|105852.3|105902.3|105852.3|105902.3|105852.3|1
1725297080000|2024-09-02 17:11:20|105903.5|105853.5|105904.2|105854.2|105904.2|105854.2|105903.2|105853.2|5
1725297090000|2024-09-02 17:11:30|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|1
1725297110000|2024-09-02 17:11:50|105905.3|105855.3|105905.4|105855.4|105906.4|105856.4|105905.3|105855.3|3
1725297130000|2024-09-02 17:12:10|105904.8|105854.8|105903.4|105853.4|105904.8|105854.8|105903.1|105853.1|4
1725297140000|2024-09-02 17:12:20|105903.3|105853.3|105903.6|105853.6|105903.6|105853.6|105903.3|105853.3|4
1725297160000|2024-09-02 17:12:40|105903.5|105853.5|105903.4|105853.4|105903.5|105853.5|105903.4|105853.4|2
1725297170000|2024-09-02 17:12:50|105903.5|105853.5|105903.5|105853.5|105904.1|105854.1|105903.5|105853.5|3
1725297180000|2024-09-02 17:13:00|105903.6|105853.6|105903.6|105853.6|105903.6|105853.6|105903.6|105853.6|1
1725297190000|2024-09-02 17:13:10|105902.4|105852.4|105901.8|105851.8|105902.4|105852.4|105901.6|105851.6|3
1725297200000|2024-09-02 17:13:20|105901.6|105851.6|105901.5|105851.5|105901.6|105851.6|105901.5|105851.5|2
1725297210000|2024-09-02 17:13:30|105901.4|105851.4|105901.4|105851.4|105901.4|105851.4|105901.4|105851.4|1
1725297220000|2024-09-02 17:13:40|105901.1|105851.1|105902|105852|105902|105852|105901.1|105851.1|3
1725297230000|2024-09-02 17:13:50|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|1
1725297250000|2024-09-02 17:14:10|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|1
1725297270000|2024-09-02 17:14:30|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|1
1725297290000|2024-09-02 17:14:50|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|1
1725297300000|2024-09-02 17:15:00|105900.4|105850.4|105900.6|105850.6|105900.6|105850.6|105900.4|105850.4|2
1725297320000|2024-09-02 17:15:20|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725297330000|2024-09-02 17:15:30|105900.5|105850.5|105902.2|105852.2|105902.2|105852.2|105900.5|105850.5|3
1725297360000|2024-09-02 17:16:00|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|1
1725297380000|2024-09-02 17:16:20|105903.8|105853.8|105900|105850|105903.8|105853.8|105900|105850|7
1725297390000|2024-09-02 17:16:30|105899.9|105849.9|105899.9|105849.9|105899.9|105849.9|105899.9|105849.9|1
1725297400000|2024-09-02 17:16:40|105900|105850|105900|105850|105900|105850|105900|105850|1
1725297410000|2024-09-02 17:16:50|105900.8|105850.8|105901.8|105851.8|105901.8|105851.8|105900.8|105850.8|2
1725297420000|2024-09-02 17:17:00|105902|105852|105902.3|105852.3|105902.3|105852.3|105902|105852|2
1725297440000|2024-09-02 17:17:20|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725297450000|2024-09-02 17:17:30|105901.7|105851.7|105901.1|105851.1|105901.7|105851.7|105901.1|105851.1|2
1725297470000|2024-09-02 17:17:50|105902.2|105852.2|105902.1|105852.1|105902.2|105852.2|105902.1|105852.1|2
1725297480000|2024-09-02 17:18:00|105903|105853|105902.9|105852.9|105903|105853|105902.9|105852.9|2
1725297490000|2024-09-02 17:18:10|105903.1|105853.1|105900.7|105850.7|105903.1|105853.1|105900.7|105850.7|3
1725297520000|2024-09-02 17:18:40|105901.5|105851.5|105901.5|105851.5|105901.5|105851.5|105901.5|105851.5|1
1725297530000|2024-09-02 17:18:50|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|1
1725297540000|2024-09-02 17:19:00|105902.9|105852.9|105902.9|105852.9|105902.9|105852.9|105902.9|105852.9|1
1725297550000|2024-09-02 17:19:10|105901.7|105851.7|105901.7|105851.7|105901.7|105851.7|105901.7|105851.7|1
1725297560000|2024-09-02 17:19:20|105901.8|105851.8|105901.3|105851.3|105901.8|105851.8|105901.3|105851.3|2
1725297580000|2024-09-02 17:19:40|105901.1|105851.1|105902|105852|105902|105852|105901.1|105851.1|3
1725297590000|2024-09-02 17:19:50|105902.1|105852.1|105902.1|105852.1|105902.1|105852.1|105902.1|105852.1|1
1725297600000|2024-09-02 17:20:00|105902.3|105852.3|105901.4|105851.4|105902.3|105852.3|105901.4|105851.4|2
1725297630000|2024-09-02 17:20:30|105901.3|105851.3|105902.1|105852.1|105902.1|105852.1|105901.3|105851.3|2
1725297660000|2024-09-02 17:21:00|105901.2|105851.2|105901.3|105851.3|105901.3|105851.3|105901.2|105851.2|2
1725297670000|2024-09-02 17:21:10|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|1
1725297680000|2024-09-02 17:21:20|105901.7|105851.7|105901.1|105851.1|105901.7|105851.7|105901.1|105851.1|3
1725297690000|2024-09-02 17:21:30|105901.9|105851.9|105901.9|105851.9|105901.9|105851.9|105901.9|105851.9|1
1725297710000|2024-09-02 17:21:50|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725297720000|2024-09-02 17:22:00|105900.5|105850.5|105900.5|105850.5|105900.5|105850.5|105900.5|105850.5|1
1725297730000|2024-09-02 17:22:10|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|1
1725297740000|2024-09-02 17:22:20|105901|105851|105901.7|105851.7|105901.7|105851.7|105900.9|105850.9|4
1725297750000|2024-09-02 17:22:30|105901.6|105851.6|105901.7|105851.7|105901.7|105851.7|105901.6|105851.6|2
1725297760000|2024-09-02 17:22:40|105902.2|105852.2|105902.2|105852.2|105902.2|105852.2|105902.2|105852.2|1
1725297770000|2024-09-02 17:22:50|105902.7|105852.7|105901.6|105851.6|105902.7|105852.7|105901.5|105851.5|4
1725297790000|2024-09-02 17:23:10|105901.9|105851.9|105901.8|105851.8|105901.9|105851.9|105901.8|105851.8|2
1725297800000|2024-09-02 17:23:20|105901.5|105851.5|105902.8|105852.8|105902.8|105852.8|105901.5|105851.5|2
1725297810000|2024-09-02 17:23:30|105904.1|105854.1|105902.8|105852.8|105904.1|105854.1|105902.7|105852.7|8
1725297820000|2024-09-02 17:23:40|105906.3|105856.3|105905.4|105855.4|105906.3|105856.3|105902.7|105852.7|8
1725297830000|2024-09-02 17:23:50|105905.2|105855.2|105903.2|105853.2|105905.2|105855.2|105903.1|105853.1|3
1725297840000|2024-09-02 17:24:00|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|1
1725297850000|2024-09-02 17:24:10|105904.2|105854.2|105904.3|105854.3|105904.3|105854.3|105904.2|105854.2|2
1725297860000|2024-09-02 17:24:20|105904.4|105854.4|105904.3|105854.3|105904.5|105854.5|105904.3|105854.3|4
1725297870000|2024-09-02 17:24:30|105904.4|105854.4|105906.1|105856.1|105906.1|105856.1|105904.2|105854.2|4
1725297880000|2024-09-02 17:24:40|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|1
1725297890000|2024-09-02 17:24:50|105903.3|105853.3|105903.2|105853.2|105903.3|105853.3|105903.2|105853.2|2
1725297900000|2024-09-02 17:25:00|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|1
1725297910000|2024-09-02 17:25:10|105902.9|105852.9|105905.6|105855.6|105905.6|105855.6|105902.9|105852.9|2
1725297920000|2024-09-02 17:25:20|105905.4|105855.4|105900.1|105850.1|105905.4|105855.4|105900.1|105850.1|4
1725297930000|2024-09-02 17:25:30|105900.2|105850.2|105900.1|105850.1|105900.2|105850.2|105900.1|105850.1|2
1725297940000|2024-09-02 17:25:40|105902.8|105852.8|105902.8|105852.8|105902.8|105852.8|105902.8|105852.8|1
1725297950000|2024-09-02 17:25:50|105903.6|105853.6|105902.6|105852.6|105906.9|105856.9|105902.6|105852.6|6
1725297960000|2024-09-02 17:26:00|105903.2|105853.2|105900.7|105850.7|105903.2|105853.2|105900.7|105850.7|2
1725297970000|2024-09-02 17:26:10|105900.9|105850.9|105900.9|105850.9|105901|105851|105900.9|105850.9|3
1725297980000|2024-09-02 17:26:20|105901|105851|105900.9|105850.9|105901|105851|105900.9|105850.9|2
1725297990000|2024-09-02 17:26:30|105900.3|105850.3|105900.3|105850.3|105900.3|105850.3|105900.3|105850.3|1
1725298010000|2024-09-02 17:26:50|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|1
1725298020000|2024-09-02 17:27:00|105901.6|105851.6|105901.5|105851.5|105902.4|105852.4|105901.5|105851.5|4
1725298030000|2024-09-02 17:27:10|105901.6|105851.6|105901.6|105851.6|105901.6|105851.6|105901.6|105851.6|1
1725298040000|2024-09-02 17:27:20|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|1
1725298050000|2024-09-02 17:27:30|105901.5|105851.5|105901.2|105851.2|105901.5|105851.5|105901.2|105851.2|2
1725298060000|2024-09-02 17:27:40|105905.7|105855.7|105965.1|105915.1|106001.8|105917.8|105905.7|105855.7|34
1725298070000|2024-09-02 17:27:50|105964|105914|105972.2|105922.2|105974.7|105924.7|105964|105914|75
1725298080000|2024-09-02 17:28:00|105972.1|105922.1|105975.7|105925.7|105977.7|105927.7|105970.7|105920.7|77
1725298090000|2024-09-02 17:28:10|105976.2|105926.2|105972.1|105922.1|105978|105928|105967.4|105917.4|78
1725298100000|2024-09-02 17:28:20|105971.4|105921.4|105998.2|105857.7|106019.3|105927.4|105971.4|105850.3|74
1725298110000|2024-09-02 17:28:30|106005.7|105855.2|105992.9|105853|106005.7|105904.8|105946.5|105840.7|80
1725298120000|2024-09-02 17:28:40|105989.3|105840.7|105949|105899|105997.8|105907.6|105947.3|105838.6|78
1725298130000|2024-09-02 17:28:50|105950.3|105900.3|106004.3|105855|106025.1|105911.2|105945.3|105834.5|80
1725298140000|2024-09-02 17:29:00|106004.8|105849.7|106027.5|105852.7|106040.5|105903.1|105953.1|105833.9|80
1725298150000|2024-09-02 17:29:10|106047.3|105847.3|106025.4|105886.8|106048.8|105933.3|105961.4|105846.6|78
1725298160000|2024-09-02 17:29:20|106030|105871.1|106042.2|105874.8|106052.5|105936.1|105975.4|105860.4|78
1725298170000|2024-09-02 17:29:30|106038.7|105873.8|106038.3|105838.3|106046.5|105934.7|105971.2|105833.1|80
1725298180000|2024-09-02 17:29:40|106036.2|105837.2|106038.1|105838.1|106042.8|105855.8|106005.3|105818.8|80
1725298190000|2024-09-02 17:29:50|106032.5|105832.5|106037.3|105837.3|106048.2|105869.9|106007.3|105827.2|80
1725298200000|2024-09-02 17:30:00|106035.2|105835.2|106037.1|105837.1|106040|105857.5|106007.7|105823.6|79
1725298210000|2024-09-02 17:30:10|106032.4|105832.4|106029.2|105829.2|106038.5|105871.2|105998.5|105821.5|80
1725298220000|2024-09-02 17:30:20|106030.4|105830.4|106017.2|105835.3|106033.9|105906.7|105956.7|105821|79
1725298230000|2024-09-02 17:30:30|106013.9|105845.2|106014|105848.5|106031.5|105930.8|105957.3|105829.5|69
1725298240000|2024-09-02 17:30:40|106013.1|105850.2|106013.9|105860.4|106019.9|105913.9|105958.4|105842.2|80
1725298250000|2024-09-02 17:30:50|106015.5|105858.4|106016.9|105854.9|106020.4|105915.1|105957|105843.8|80
1725298260000|2024-09-02 17:31:00|106016.3|105853.4|106001.4|105871.5|106020.8|105917.7|105957.4|105844.3|80
1725298270000|2024-09-02 17:31:10|105964.6|105914.6|106005.4|105866|106021.1|105922.8|105959.7|105846.7|80
1725298280000|2024-09-02 17:31:20|106007.8|105865.2|105962.3|105912.3|106019.3|105917|105962.3|105846.4|80
1725298290000|2024-09-02 17:31:30|106003.8|105873.8|106008|105861.8|106019.7|105915.1|105961.2|105840|80
1725298300000|2024-09-02 17:31:40|106012|105851.5|106004.3|105853.1|106018.5|105912.1|105954.1|105840.6|80
1725298310000|2024-09-02 17:31:50|106013.7|105847|106006.9|105851.4|106018|105913|105951.4|105842.5|80
1725298320000|2024-09-02 17:32:00|106014.1|105847.9|106018.3|105853.3|106018.3|105910.5|105954.6|105840.2|80
1725298330000|2024-09-02 17:32:10|106012.3|105847.6|105961.1|105911.1|106018.1|105920.5|105946.7|105833.3|80
1725298340000|2024-09-02 17:32:20|105995.5|105865|105956.2|105906.2|106016.3|105911.6|105954.1|105838|79
1725298350000|2024-09-02 17:32:30|105963.2|105913.2|106021.3|105865.5|106024.5|105919.2|105954.4|105838.5|80
1725298360000|2024-09-02 17:32:40|106015.3|105854|106017.1|105858.8|106024.5|105920.1|105954.4|105846.1|80
1725298370000|2024-09-02 17:32:50|106015.9|105859.1|106016.6|105855.5|106021.7|105920|105957.1|105846.5|77
1725298380000|2024-09-02 17:33:00|106016.9|105851.3|105957.3|105907.3|106026.8|105916.4|105957|105847.5|65
1725298390000|2024-09-02 17:33:10|105957.4|105907.4|105964|105914|106021.1|105917|105956.5|105849.8|52
1725298400000|2024-09-02 17:33:20|105963.3|105913.3|106001|105865.4|106024.5|105924.6|105954.6|105847.9|70
1725298410000|2024-09-02 17:33:30|106005.8|105857.9|105955.9|105905.9|106021.4|105910.6|105954.3|105848.8|67
1725298420000|2024-09-02 17:33:40|105957.6|105907.6|105962.7|105912.7|106014.6|105913.2|105952.6|105855.1|54
1725298430000|2024-09-02 17:33:50|105958.3|105908.3|106024.6|105881.8|106024.6|105932.7|105958.3|105855.5|74
1725298440000|2024-09-02 17:34:00|106022.8|105887.3|106021.4|105877.7|106028.3|105931.4|105964.4|105873.1|69
1725298450000|2024-09-02 17:34:10|106025.3|105876.7|106016.9|105879.1|106027.2|105929.6|105964.9|105872.9|74
1725298460000|2024-09-02 17:34:20|106019.2|105879.3|105969.8|105919.8|106022.3|105927.2|105959.6|105873|77
1725298470000|2024-09-02 17:34:30|105969.5|105919.5|105972.6|105922.6|106022.7|105926.1|105967|105871.6|73
1725298480000|2024-09-02 17:34:40|105974.3|105924.3|105969|105919|106021.8|105927.5|105963.8|105873.3|60
1725298490000|2024-09-02 17:34:50|105970.3|105920.3|105967.6|105917.6|106024.4|105927.5|105963.5|105872.1|73
1725298500000|2024-09-02 17:35:00|105968.2|105918.2|105972.2|105922.2|106022.8|105931.5|105968.2|105885.7|61
1725298510000|2024-09-02 17:35:10|105974.5|105924.5|105971|105921|106023.9|105930.3|105965.3|105876.8|78
1725298520000|2024-09-02 17:35:20|105967.9|105917.9|105971.4|105921.4|106021|105929|105967.6|105880.7|62
1725298530000|2024-09-02 17:35:30|106012.2|105883.8|106018.9|105883.5|106021.3|105931.8|105968.4|105877.6|68
1725298540000|2024-09-02 17:35:40|106018.7|105881.6|106016.7|105885.3|106023.3|105928.1|105967|105878.2|74
1725298550000|2024-09-02 17:35:50|106017|105884.9|106015.8|105887.7|106017.8|105931.6|105967.9|105884.1|73
1725298560000|2024-09-02 17:36:00|106015.6|105885.5|105977.7|105927.7|106026.4|105933.2|105969.5|105879.5|71
1725298570000|2024-09-02 17:36:10|105973.4|105923.4|106022.2|105879.1|106022.2|105932.3|105967.1|105878.3|71
1725298580000|2024-09-02 17:36:20|106020.5|105881.1|105973.5|105923.5|106022.7|105930.9|105970.7|105871.2|70
1725298590000|2024-09-02 17:36:30|105972.3|105922.3|105975.5|105925.5|106021.3|105931.2|105971|105882.5|73
1725298600000|2024-09-02 17:36:40|105976|105926|106015.8|105881.9|106022.6|105930.9|105968.2|105881.9|70
1725298610000|2024-09-02 17:36:50|106015.9|105885.5|106014.4|105886.3|106023.1|105934.5|105970|105881.4|64
1725298620000|2024-09-02 17:37:00|106015.9|105886.8|105984.2|105934.2|106021.9|105934.2|105968.6|105884.1|76
1725298630000|2024-09-02 17:37:10|105979.1|105929.1|105977|105927|106019.6|105934.3|105970.7|105887.2|76
1725298640000|2024-09-02 17:37:20|105981|105931|105980.2|105930.2|106019.9|105934.9|105967.7|105881.3|72
1725298650000|2024-09-02 17:37:30|105984.8|105934.8|105979.6|105929.6|106020.7|105936.1|105965.8|105885.6|79
1725298660000|2024-09-02 17:37:40|106017.6|105887.8|106017.5|105887|106023.4|105936.7|105967.8|105882.1|72
1725298670000|2024-09-02 17:37:50|106017.4|105887.9|105976.7|105926.7|106020.7|105934.3|105967.8|105884.5|69
1725298680000|2024-09-02 17:38:00|105976.8|105926.8|106020.6|105895.5|106021.1|105935.1|105969.4|105888.4|68
1725298690000|2024-09-02 17:38:10|105981.7|105931.7|106016.5|105887.5|106021.5|105933.9|105967.9|105885.6|77
1725298700000|2024-09-02 17:38:20|105977.1|105927.1|106018.9|105884.9|106019.5|105935.8|105964|105883.2|74
1725298710000|2024-09-02 17:38:30|106013.7|105885.1|106019.2|105890.7|106020.2|105932.5|105967.5|105885.1|78
1725298720000|2024-09-02 17:38:40|106018.9|105890.8|106015.6|105888.5|106019.4|105931.5|105971.3|105882.4|72
1725298730000|2024-09-02 17:38:50|105971.7|105921.7|105972|105922|106025|105933.9|105969.3|105879.9|73
1725298740000|2024-09-02 17:39:00|105974|105924|106015.3|105885.2|106020.2|105930|105964.8|105881.4|77
1725298750000|2024-09-02 17:39:10|106017.5|105885.3|106016.3|105891.3|106021.4|105933.7|105969|105885.3|61
1725298760000|2024-09-02 17:39:20|105980.3|105930.3|105977.5|105927.5|106021.6|105932|105970.4|105885.1|70
1725298770000|2024-09-02 17:39:30|105978|105928|105963.5|105913.5|106021.9|105932|105963.5|105880.5|74
1725298780000|2024-09-02 17:39:40|105967.4|105917.4|105971.4|105921.4|106017.7|105931.9|105967.4|105879.5|58
1725298790000|2024-09-02 17:39:50|105974.8|105924.8|105977.7|105927.7|106021|105929|105971.6|105881|56
1725298800000|2024-09-02 17:40:00|105978.8|105928.8|105977.5|105927.5|106018.4|105929.6|105968.1|105883.4|78
1725298810000|2024-09-02 17:40:10|105969.6|105919.6|105974.1|105924.1|106018|105928.3|105967.5|105883.5|47
1725298820000|2024-09-02 17:40:20|106013.5|105887.9|105972.3|105922.3|106016.2|105933.1|105968.9|105887.9|63
1725298830000|2024-09-02 17:40:30|105973|105923|105979.3|105929.3|106020.2|105933.5|105966.5|105883.5|44
1725298840000|2024-09-02 17:40:40|105983.7|105933.7|105974.6|105924.6|106022.5|105933.7|105969.8|105880.5|78
1725298850000|2024-09-02 17:40:50|105973.6|105923.6|105978.2|105928.2|106019.3|105933.7|105972|105889.9|70
1725298860000|2024-09-02 17:41:00|105978.4|105928.4|105974.1|105924.1|106022|105933.8|105970.2|105878.7|44
1725298870000|2024-09-02 17:41:10|105974.5|105924.5|105975.4|105925.4|106024.6|105933.7|105968.6|105885.4|75
1725298880000|2024-09-02 17:41:20|105979|105929|106018.8|105883.2|106023.7|105933.6|105970.4|105883.2|76
1725298890000|2024-09-02 17:41:30|106023.3|105884.6|105978.1|105928.1|106023.3|105933.6|105969.5|105884.6|58
1725298900000|2024-09-02 17:41:40|105977.2|105927.2|105975.6|105925.6|106023.9|105930.8|105972.6|105881.8|72
1725298910000|2024-09-02 17:41:50|105975.5|105925.5|105977.5|105927.5|105980.3|105930.3|105967.6|105917.6|70
1725298920000|2024-09-02 17:42:00|105975.6|105925.6|105977|105927|106019.1|105930.9|105967.4|105886.2|72
1725298930000|2024-09-02 17:42:10|105979.3|105929.3|105977.4|105927.4|106018.3|105929.3|105966.2|105885.5|71
1725298940000|2024-09-02 17:42:20|105979|105929|105976.8|105926.8|106023.6|105932.9|105969.4|105882.8|76
1725298950000|2024-09-02 17:42:30|106017.4|105887.1|106017.7|105889.4|106020.6|105932.1|105968.3|105886.1|74
1725298960000|2024-09-02 17:42:40|106014.7|105889.5|105973.5|105923.5|106020.3|105927|105967.3|105877.4|68
1725298970000|2024-09-02 17:42:50|105971.1|105921.1|105975.8|105925.8|106020|105928.3|105968|105883.6|74
1725298980000|2024-09-02 17:43:00|105975.3|105925.3|105975.2|105925.2|106021.6|105932.1|105970.3|105886.8|52
1725298990000|2024-09-02 17:43:10|105975.5|105925.5|105971.9|105921.9|106020.9|105932.8|105966.5|105884|57
1725299000000|2024-09-02 17:43:20|106016.3|105885.7|105980|105930|106022.8|105931.6|105971.1|105880.1|43
1725299010000|2024-09-02 17:43:30|105979.9|105929.9|105977.1|105927.1|105981|105931|105971.3|105921.3|54
1725299020000|2024-09-02 17:43:40|105976.6|105926.6|105977.9|105927.9|106018.4|105929.6|105969.1|105886.6|59
1725299030000|2024-09-02 17:43:50|105975.6|105925.6|105978.2|105928.2|105984.1|105934.1|105965.1|105915.1|70
1725299040000|2024-09-02 17:44:00|105978.9|105928.9|105979.7|105929.7|105982.7|105932.7|105967.9|105917.9|68
1725299050000|2024-09-02 17:44:10|105977.5|105927.5|105977.3|105927.3|106019.2|105936.5|105964.7|105889|66
1725299060000|2024-09-02 17:44:20|105976.4|105926.4|105976.4|105926.4|106026.7|105932.1|105971|105888.4|67
1725299070000|2024-09-02 17:44:30|105978.3|105928.3|106026.2|105886.2|106026.2|105935.3|105969|105886.2|77
1725299080000|2024-09-02 17:44:40|106022.5|105889.2|105977.5|105927.5|106022.5|105932.4|105966.9|105889.2|69
1725299090000|2024-09-02 17:44:50|105977.9|105927.9|105982.2|105932.2|105983.5|105933.5|105976.6|105926.6|29
1725299100000|2024-09-02 17:45:00|105982.6|105932.6|105985.1|105935.1|105985.1|105935.1|105980.9|105930.9|33
1725299110000|2024-09-02 17:45:10|105983.6|105933.6|105984.8|105934.8|105987.3|105937.3|105980|105930|44
1725299120000|2024-09-02 17:45:20|105985|105935|105983.5|105933.5|105986.6|105936.6|105983.2|105933.2|24
1725299130000|2024-09-02 17:45:30|105984|105934|105984.9|105934.9|105987.3|105937.3|105984|105934|17
1725299140000|2024-09-02 17:45:40|105984.3|105934.3|105984.9|105934.9|105984.9|105934.9|105980.4|105930.4|8
1725299150000|2024-09-02 17:45:50|105984.8|105934.8|105984.2|105934.2|105988.5|105938.5|105983.2|105933.2|26
1725299160000|2024-09-02 17:46:00|105984.5|105934.5|105981.4|105931.4|105986.5|105936.5|105972.4|105922.4|63
1725299170000|2024-09-02 17:46:10|105976.1|105926.1|105982.3|105932.3|106022.2|105936.1|105972.1|105887.2|76
1725299180000|2024-09-02 17:46:20|105979.5|105929.5|106013.2|105888|106021.1|105932.9|105969.9|105883.5|74
1725299190000|2024-09-02 17:46:30|106016.3|105888.2|106015.5|105887.7|106021.8|105932.4|105969.2|105885.4|76
1725299200000|2024-09-02 17:46:40|106014.9|105887.4|105979.1|105929.1|106024.5|105935.1|105970.1|105882.8|76
1725299210000|2024-09-02 17:46:50|105979.3|105929.3|106016.8|105889.8|106017.2|105931.7|105971.5|105889.8|68
1725299220000|2024-09-02 17:47:00|105980.1|105930.1|105978.1|105928.1|106021.8|105932.6|105971.6|105884.9|71
1725299230000|2024-09-02 17:47:10|105982.5|105932.5|105977.8|105927.8|106021.2|105933.1|105970.3|105883.1|77
1725299240000|2024-09-02 17:47:20|105979|105929|105975.8|105925.8|105984.4|105934.4|105970.1|105920.1|78
1725299250000|2024-09-02 17:47:30|105974.1|105924.1|105976|105926|106018.5|105935.1|105967.7|105888.3|75
1725299260000|2024-09-02 17:47:40|105974.1|105924.1|105975.1|105925.1|106021.4|105931.2|105969.8|105886.7|63
1725299270000|2024-09-02 17:47:50|105974.9|105924.9|105982.8|105932.8|106025|105936.5|105970|105886.9|51
1725299280000|2024-09-02 17:48:00|105981.7|105931.7|105980.7|105930.7|106026|105937|105971.3|105887.6|74
1725299290000|2024-09-02 17:48:10|105979.8|105929.8|105978.9|105928.9|106023.9|105936|105969.8|105886.1|79
1725299300000|2024-09-02 17:48:20|106021.5|105888.6|105974.4|105924.4|106024.5|105933|105969.9|105885.9|78
1725299310000|2024-09-02 17:48:30|105967.5|105917.5|105979.3|105929.3|105984.5|105934.5|105967.5|105917.5|77
1725299320000|2024-09-02 17:48:40|105977.1|105927.1|105982.5|105932.5|105989|105939|105971.2|105921.2|79
1725299330000|2024-09-02 17:48:50|105978.8|105928.8|105977.4|105927.4|105985|105935|105967.7|105917.7|79
1725299340000|2024-09-02 17:49:00|105978.2|105928.2|105975.5|105925.5|105984.9|105934.9|105972.1|105922.1|76
1725299350000|2024-09-02 17:49:10|105978.3|105928.3|105976.6|105926.6|105986.9|105936.9|105968.7|105918.7|79
1725299360000|2024-09-02 17:49:20|105980.4|105930.4|105975.3|105925.3|105985|105935|105968.7|105918.7|79
1725299370000|2024-09-02 17:49:30|105974.1|105924.1|105969.8|105919.8|105986|105936|105969.6|105919.6|79
1725299380000|2024-09-02 17:49:40|105972.2|105922.2|105975.4|105925.4|105983.1|105933.1|105969.6|105919.6|79
1725299390000|2024-09-02 17:49:50|105976.3|105926.3|105979.5|105929.5|105986|105936|105971.7|105921.7|80
1725299400000|2024-09-02 17:50:00|105976.1|105926.1|105979.7|105929.7|105985|105935|105970.4|105920.4|79
1725299410000|2024-09-02 17:50:10|105977.1|105927.1|105975.5|105925.5|105984.7|105934.7|105967.1|105917.1|78
1725299420000|2024-09-02 17:50:20|105977|105927|105975|105925|105986|105936|105970.8|105920.8|80
1725299430000|2024-09-02 17:50:30|105975.4|105925.4|105986.9|105936.9|105986.9|105936.9|105969|105919|80
1725299440000|2024-09-02 17:50:40|105982.7|105932.7|105971.8|105921.8|105985.1|105935.1|105965.9|105915.9|78
1725299450000|2024-09-02 17:50:50|105981.5|105931.5|105974.5|105924.5|105983.5|105933.5|105967.1|105917.1|79
1725299460000|2024-09-02 17:51:00|105975.4|105925.4|105978.3|105928.3|105984.1|105934.1|105968.5|105918.5|79
1725299470000|2024-09-02 17:51:10|105977.6|105927.6|105974.3|105924.3|105983.8|105933.8|105967.3|105917.3|78
1725299480000|2024-09-02 17:51:20|105973.6|105923.6|105971.4|105921.4|105980.6|105930.6|105964.9|105914.9|75
1725299490000|2024-09-02 17:51:30|105968.4|105918.4|105982.6|105932.6|105986.3|105936.3|105966|105916|73
1725299500000|2024-09-02 17:51:40|105971.7|105921.7|105969.9|105919.9|105983.7|105933.7|105968.1|105918.1|79
1725299510000|2024-09-02 17:51:50|105975.6|105925.6|105975.9|105925.9|105983.7|105933.7|105971.1|105921.1|79
1725299520000|2024-09-02 17:52:00|105979.5|105929.5|105973.2|105923.2|105985.4|105935.4|105966.4|105916.4|79
1725299530000|2024-09-02 17:52:10|105973.5|105923.5|105975.2|105925.2|105983|105933|105967.5|105917.5|77
1725299540000|2024-09-02 17:52:20|105975.7|105925.7|105977.7|105927.7|105983.3|105933.3|105966.1|105916.1|79
1725299550000|2024-09-02 17:52:30|105975.7|105925.7|105979.7|105929.7|105980.3|105930.3|105968.9|105918.9|68
1725299560000|2024-09-02 17:52:40|105978.1|105928.1|105976.4|105926.4|105983.6|105933.6|105970.6|105920.6|72
1725299570000|2024-09-02 17:52:50|105970.5|105920.5|105972.2|105922.2|105983.8|105933.8|105970.5|105920.5|78
1725299580000|2024-09-02 17:53:00|105973.2|105923.2|105978.2|105928.2|105988|105938|105969.7|105919.7|77
1725299590000|2024-09-02 17:53:10|105975|105925|105974.2|105924.2|105983.8|105933.8|105969.3|105919.3|79
1725299600000|2024-09-02 17:53:20|105977.3|105927.3|105976.2|105926.2|105983.4|105933.4|105973.7|105923.7|78
1725299610000|2024-09-02 17:53:30|105979.4|105929.4|105981|105931|105985.8|105935.8|105969.6|105919.6|78
1725299620000|2024-09-02 17:53:40|105980.5|105930.5|105976.7|105926.7|105986.8|105936.8|105971.1|105921.1|78
1725299630000|2024-09-02 17:53:50|105977.3|105927.3|105971.9|105921.9|105984.8|105934.8|105969|105919|80
1725299640000|2024-09-02 17:54:00|105978.8|105928.8|105976.2|105926.2|105985.7|105935.7|105969.5|105919.5|79
1725299650000|2024-09-02 17:54:10|105972.8|105922.8|105978.6|105928.6|105987.8|105937.8|105972.8|105922.8|79
1725299660000|2024-09-02 17:54:20|105978.5|105928.5|105983|105933|105983.8|105933.8|105973.4|105923.4|80
1725299670000|2024-09-02 17:54:30|105982.4|105932.4|105980.4|105930.4|105985.8|105935.8|105975|105925|79
1725299680000|2024-09-02 17:54:40|105978.3|105928.3|105982.3|105932.3|105992.9|105942.9|105975.1|105925.1|77
1725299690000|2024-09-02 17:54:50|105983.7|105933.7|105980.9|105930.9|105986.9|105936.9|105976.6|105926.6|76
1725299700000|2024-09-02 17:55:00|105979.7|105929.7|105985.6|105935.6|105991.3|105941.3|105976.4|105926.4|54
1725299710000|2024-09-02 17:55:10|105985.8|105935.8|105981.6|105931.6|105988.2|105938.2|105978.9|105928.9|46
1725299720000|2024-09-02 17:55:20|105981.4|105931.4|105981.5|105931.5|105984.5|105934.5|105980.3|105930.3|16
1725299730000|2024-09-02 17:55:30|105981.6|105931.6|105979.8|105929.8|105981.6|105931.6|105979.5|105929.5|11
1725299740000|2024-09-02 17:55:40|105980.1|105930.1|105980.1|105930.1|105989.8|105939.8|105979.1|105929.1|19
1725299750000|2024-09-02 17:55:50|105979.9|105929.9|105983.4|105933.4|105994.5|105944.5|105979.1|105929.1|31
1725299760000|2024-09-02 17:56:00|105983.6|105933.6|105981.4|105931.4|105988.7|105938.7|105976.8|105926.8|80
1725299770000|2024-09-02 17:56:10|105982.5|105932.5|105982.2|105932.2|105990.4|105940.4|105978.8|105928.8|77
1725299780000|2024-09-02 17:56:20|105985.1|105935.1|105984.3|105934.3|105989.7|105939.7|105979.1|105929.1|78
1725299790000|2024-09-02 17:56:30|105984.1|105934.1|105981.2|105931.2|105992.6|105942.6|105977.6|105927.6|79
1725299800000|2024-09-02 17:56:40|105979|105929|105982.8|105932.8|105988.7|105938.7|105976.5|105926.5|59
1725299810000|2024-09-02 17:56:50|105983.4|105933.4|105980.9|105930.9|105987.6|105937.6|105975.2|105925.2|78
1725299820000|2024-09-02 17:57:00|105982.4|105932.4|105986.3|105936.3|105988.3|105938.3|105973.2|105923.2|79
1725299830000|2024-09-02 17:57:10|105985.9|105935.9|105980.2|105930.2|105988|105938|105974.7|105924.7|77
1725299840000|2024-09-02 17:57:20|105978.6|105928.6|105981.7|105931.7|105994.3|105944.3|105973.9|105923.9|76
1725299850000|2024-09-02 17:57:30|105981.4|105931.4|105984|105934|105989.1|105939.1|105976.4|105926.4|79
1725299860000|2024-09-02 17:57:40|105983.4|105933.4|105979.1|105929.1|105988.7|105938.7|105976|105926|78
1725299870000|2024-09-02 17:57:50|105981|105931|105986.5|105936.5|105996.4|105946.4|105975.6|105925.6|62
1725299880000|2024-09-02 17:58:00|105986.8|105936.8|105981.3|105931.3|105992.5|105942.5|105975.5|105925.5|38
1725299890000|2024-09-02 17:58:10|105980.7|105930.7|105977.1|105927.1|105989.8|105939.8|105972.1|105922.1|79
1725299900000|2024-09-02 17:58:20|105976|105926|105958.3|105908.3|105988|105938|105955.8|105905.8|47
1725299910000|2024-09-02 17:58:30|105959.4|105909.4|105957.4|105907.4|105959.4|105909.4|105957.2|105907.2|8
1725299920000|2024-09-02 17:58:40|105957.5|105907.5|105959.1|105909.1|105959.1|105909.1|105957.1|105907.1|8
1725299930000|2024-09-02 17:58:50|105959.2|105909.2|105960.5|105910.5|105961|105911|105959.2|105909.2|5
1725299940000|2024-09-02 17:59:00|105958.5|105908.5|105958.3|105908.3|105961.5|105911.5|105956|105906|12
1725299950000|2024-09-02 17:59:10|105956.1|105906.1|105958.1|105908.1|105958.6|105908.6|105954.8|105904.8|8
1725299960000|2024-09-02 17:59:20|105961.3|105911.3|105951.7|105901.7|105961.3|105911.3|105951.4|105901.4|20
1725299970000|2024-09-02 17:59:30|105958.5|105908.5|105947.4|105897.4|105958.5|105908.5|105947.4|105897.4|15
1725299980000|2024-09-02 17:59:40|105947.7|105897.7|105959.7|105909.7|105959.7|105909.7|105943.5|105893.5|40
1725299990000|2024-09-02 17:59:50|105950.5|105900.5|105922|105872|105950.5|105900.5|105914.3|105864.3|75
1725300000000|2024-09-02 18:00:00|105921.6|105871.6|105920.9|105870.9|105928.6|105878.6|105911.2|105861.2|77
1725300010000|2024-09-02 18:00:10|105918.8|105868.8|105924.9|105874.9|105929.2|105879.2|105916.2|105866.2|74
1725300020000|2024-09-02 18:00:20|105926.9|105876.9|105921.6|105871.6|105927.5|105877.5|105916.2|105866.2|77
1725300030000|2024-09-02 18:00:30|105920.8|105870.8|105914.5|105864.5|105923.1|105873.1|105912.7|105862.7|67
1725300040000|2024-09-02 18:00:40|105915.2|105865.2|105920.6|105870.6|105922.7|105872.7|105910.7|105860.7|75
1725300050000|2024-09-02 18:00:50|105921.1|105871.1|105917|105867|105922.3|105872.3|105908.6|105858.6|77
1725300060000|2024-09-02 18:01:00|105916.9|105866.9|105916.7|105866.7|105919.6|105869.6|105908.5|105858.5|74
1725300070000|2024-09-02 18:01:10|105916.2|105866.2|105913.4|105863.4|105921|105871|105908.6|105858.6|76
1725300080000|2024-09-02 18:01:20|105913.5|105863.5|105917.5|105867.5|105924.2|105874.2|105908.9|105858.9|77
1725300090000|2024-09-02 18:01:30|105916.8|105866.8|105922.6|105872.6|105923.1|105873.1|105910.6|105860.6|53
1725300100000|2024-09-02 18:01:40|105917.1|105867.1|105917|105867|105922.5|105872.5|105912.9|105862.9|49
1725300110000|2024-09-02 18:01:50|105914.4|105864.4|105917.1|105867.1|105921.7|105871.7|105911.3|105861.3|78
1725300120000|2024-09-02 18:02:00|105918.7|105868.7|105918.1|105868.1|105919.7|105869.7|105911.8|105861.8|77
1725300130000|2024-09-02 18:02:10|105918|105868|105919|105869|105921.7|105871.7|105909.1|105859.1|79
1725300140000|2024-09-02 18:02:20|105920.8|105870.8|105912.4|105862.4|105922.9|105872.9|105910.2|105860.2|78
1725300150000|2024-09-02 18:02:30|105910.1|105860.1|105916.7|105866.7|105924.2|105874.2|105910.1|105860.1|75
1725300160000|2024-09-02 18:02:40|105912.8|105862.8|105915.2|105865.2|105922.5|105872.5|105909.6|105859.6|70
1725300170000|2024-09-02 18:02:50|105914.8|105864.8|105914.6|105864.6|105914.9|105864.9|105914.6|105864.6|4
1725300180000|2024-09-02 18:03:00|105914.9|105864.9|105912|105862|105921.9|105871.9|105911.2|105861.2|75
1725300190000|2024-09-02 18:03:10|105920.1|105870.1|105914.5|105864.5|105922|105872|105907.3|105857.3|77
1725300200000|2024-09-02 18:03:20|105910.4|105860.4|105916.1|105866.1|105919.7|105875|105900|105857|77
1725300210000|2024-09-02 18:03:30|105910|105860|105916.6|105866.6|105920.8|105870.8|105907.6|105857.6|77
1725300220000|2024-09-02 18:03:40|105914.5|105864.5|105916.7|105866.7|105918.7|105868.7|105906.4|105856.4|78
1725300230000|2024-09-02 18:03:50|105917.4|105867.4|105915.4|105865.4|105923.4|105873.4|105906.2|105856.2|79
1725300240000|2024-09-02 18:04:00|105915.1|105865.1|105914.8|105864.8|105920.4|105870.4|105910.1|105860.1|34
1725300250000|2024-09-02 18:04:10|105914.2|105864.2|105917.4|105867.4|105920.3|105870.3|105909.9|105859.9|57
1725300260000|2024-09-02 18:04:20|105917.5|105867.5|105914.4|105864.4|105918|105868|105914.4|105864.4|14
1725300270000|2024-09-02 18:04:30|105913.8|105863.8|105913.4|105863.4|105917.1|105867.1|105908|105858|80
1725300280000|2024-09-02 18:04:40|105911.1|105861.1|105913.6|105863.6|105917|105867|105905.1|105855.1|79
1725300290000|2024-09-02 18:04:50|105916.8|105866.8|105912.7|105862.7|105917.4|105867.4|105904.9|105854.9|42
1725300300000|2024-09-02 18:05:00|105912.6|105862.6|105911.9|105861.9|105917.2|105867.2|105905.2|105855.2|78
1725300310000|2024-09-02 18:05:10|105911.4|105861.4|105909|105859|105915|105865|105908.1|105858.1|15
1725300320000|2024-09-02 18:05:20|105908.9|105858.9|105909.3|105859.3|105914.8|105864.8|105900.9|105850.9|70
1725300330000|2024-09-02 18:05:30|105909.2|105859.2|105908.2|105858.2|105909.2|105859.2|105907.4|105857.4|6
1725300340000|2024-09-02 18:05:40|105908.3|105858.3|105907|105857|105908.3|105858.3|105902.1|105852.1|8
1725300350000|2024-09-02 18:05:50|105907.1|105857.1|105909.2|105859.2|105909.9|105859.9|105905|105855|14
1725300360000|2024-09-02 18:06:00|105909|105859|105906.7|105856.7|105909|105859|105906.7|105856.7|2
1725300370000|2024-09-02 18:06:10|105906.9|105856.9|105907.2|105857.2|105907.2|105857.2|105906.9|105856.9|3
1725300380000|2024-09-02 18:06:20|105906.3|105856.3|105901|105851|105906.5|105856.5|105901|105851|7
1725300390000|2024-09-02 18:06:30|105901.8|105851.8|105904.6|105854.6|105906.1|105856.1|105901.1|105851.1|11
1725300400000|2024-09-02 18:06:40|105904.5|105854.5|105905|105855|105905.2|105855.2|105904.4|105854.4|4
1725300410000|2024-09-02 18:06:50|105904.6|105854.6|105905.2|105855.2|105906.6|105856.6|105903|105853|13
1725300420000|2024-09-02 18:07:00|105904.7|105854.7|105904.4|105854.4|105906.4|105856.4|105902.7|105852.7|10
1725300430000|2024-09-02 18:07:10|105904.3|105854.3|105913.1|105863.1|105916.7|105866.7|105898.5|105848.5|33
1725300440000|2024-09-02 18:07:20|105912.5|105862.5|105907.5|105857.5|105912.5|105862.5|105901.1|105851.1|24
1725300450000|2024-09-02 18:07:30|105908.3|105858.3|105914.4|105864.4|105915.3|105865.3|105897.5|105847.5|66
1725300460000|2024-09-02 18:07:40|105909.8|105859.8|105902.9|105852.9|105913.9|105863.9|105901.6|105851.6|33
1725300470000|2024-09-02 18:07:50|105903|105853|105903.2|105853.2|105903.2|105853.2|105902.8|105852.8|3
1725300480000|2024-09-02 18:08:00|105903.4|105853.4|105903.5|105853.5|105903.5|105853.5|105903.4|105853.4|4
1725300490000|2024-09-02 18:08:10|105903.3|105853.3|105900.7|105850.7|105905.5|105855.5|105899.2|105849.2|24
1725300500000|2024-09-02 18:08:20|105899.5|105849.5|105903.2|105853.2|105906.6|105856.6|105898.9|105848.9|78
1725300510000|2024-09-02 18:08:30|105904.5|105854.5|105903.6|105853.6|105907.4|105857.4|105897.9|105847.9|77
1725300520000|2024-09-02 18:08:40|105903.9|105853.9|105899.5|105849.5|105907.8|105857.8|105897.8|105847.8|76
1725300530000|2024-09-02 18:08:50|105901.5|105851.5|105901.3|105851.3|105907.9|105857.9|105895.8|105845.8|78
1725300540000|2024-09-02 18:09:00|105907.6|105857.6|105901.3|105851.3|105907.6|105857.6|105894.4|105844.4|55
1725300550000|2024-09-02 18:09:10|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|1
1725300560000|2024-09-02 18:09:20|105901.5|105851.5|105902.5|105852.5|105910.4|105860.4|105894.5|105844.5|78
1725300570000|2024-09-02 18:09:30|105906.4|105856.4|105905.2|105855.2|105908.1|105858.1|105896.1|105846.1|78
1725300580000|2024-09-02 18:09:40|105906.5|105856.5|105903.9|105853.9|105906.7|105856.7|105898.5|105848.5|78
1725300590000|2024-09-02 18:09:50|105902.4|105852.4|105912.1|105862.1|105912.2|105862.2|105899.2|105849.2|62
1725300600000|2024-09-02 18:10:00|105910.1|105860.1|105905.1|105855.1|105910.5|105860.5|105901.7|105851.7|9
1725300610000|2024-09-02 18:10:10|105905.3|105855.3|105906.4|105856.4|105907.7|105857.7|105898.9|105848.9|22
1725300620000|2024-09-02 18:10:20|105905.9|105855.9|105911.1|105861.1|105911.4|105861.4|105904.5|105854.5|23
1725300630000|2024-09-02 18:10:30|105911|105861|105911.3|105861.3|105911.3|105861.3|105910.8|105860.8|5
1725300650000|2024-09-02 18:10:50|105911.4|105861.4|105911.9|105861.9|105911.9|105861.9|105911.3|105861.3|5
1725300660000|2024-09-02 18:11:00|105911.8|105861.8|105911.8|105861.8|105911.9|105861.9|105911.8|105861.8|3
1725300670000|2024-09-02 18:11:10|105908.5|105858.5|105908.5|105858.5|105908.5|105858.5|105908.5|105858.5|1
1725300680000|2024-09-02 18:11:20|105908.4|105858.4|105911.2|105861.2|105911.2|105861.2|105908.4|105858.4|3
1725300700000|2024-09-02 18:11:40|105908.4|105858.4|105911.8|105861.8|105911.8|105861.8|105908.4|105858.4|3
1725300710000|2024-09-02 18:11:50|105911.9|105861.9|105908.3|105858.3|105911.9|105861.9|105908.3|105858.3|2
1725300720000|2024-09-02 18:12:00|105911.9|105861.9|105911.9|105861.9|105912|105862|105911.9|105861.9|3
1725300730000|2024-09-02 18:12:10|105911.4|105861.4|105911.2|105861.2|105911.4|105861.4|105911.2|105861.2|3
1725300740000|2024-09-02 18:12:20|105906.8|105856.8|105902.6|105852.6|105909.7|105859.7|105896.2|105846.2|58
1725300750000|2024-09-02 18:12:30|105903.5|105853.5|105910.6|105860.6|105910.6|105860.6|105897.2|105847.2|49
1725300760000|2024-09-02 18:12:40|105910.4|105860.4|105910.6|105860.6|105910.7|105860.7|105910.3|105860.3|7
1725300780000|2024-09-02 18:13:00|105911.3|105861.3|105911.5|105861.5|105911.6|105861.6|105911.3|105861.3|3
1725300790000|2024-09-02 18:13:10|105911.3|105861.3|105911.2|105861.2|105911.3|105861.3|105911.1|105861.1|4
1725300800000|2024-09-02 18:13:20|105911.4|105861.4|105911|105861|105911.5|105861.5|105911|105861|5
1725300810000|2024-09-02 18:13:30|105910.5|105860.5|105910.6|105860.6|105910.6|105860.6|105910.5|105860.5|2
1725300820000|2024-09-02 18:13:40|105910.5|105860.5|105910.8|105860.8|105910.8|105860.8|105910.5|105860.5|7
1725300840000|2024-09-02 18:14:00|105911.4|105861.4|105908.4|105858.4|105911.4|105861.4|105908.4|105858.4|2
1725300850000|2024-09-02 18:14:10|105911.4|105861.4|105911.4|105861.4|105911.4|105861.4|105911.4|105861.4|1
1725300860000|2024-09-02 18:14:20|105910.8|105860.8|105910.8|105860.8|105910.9|105860.9|105910.8|105860.8|3
1725300870000|2024-09-02 18:14:30|105910.9|105860.9|105910.8|105860.8|105910.9|105860.9|105910.8|105860.8|4
1725300880000|2024-09-02 18:14:40|105910.9|105860.9|105910.4|105860.4|105910.9|105860.9|105910.4|105860.4|8
1725300890000|2024-09-02 18:14:50|105910.6|105860.6|105910.1|105860.1|105911.2|105861.2|105910.1|105860.1|9
1725300900000|2024-09-02 18:15:00|105910|105860|105910.5|105860.5|105910.6|105860.6|105909.9|105859.9|6
1725300910000|2024-09-02 18:15:10|105910.6|105860.6|105911|105861|105911|105861|105910.6|105860.6|4
1725300920000|2024-09-02 18:15:20|105910.5|105860.5|105908.8|105858.8|105910.5|105860.5|105906|105856|15
1725300930000|2024-09-02 18:15:30|105908.7|105858.7|105891.8|105841.8|105908.7|105858.7|105888.6|105838.6|21
1725300940000|2024-09-02 18:15:40|105898.4|105848.4|105907.8|105857.8|105908.5|105858.5|105892.9|105842.9|32
1725300950000|2024-09-02 18:15:50|105905.3|105855.3|105903.7|105853.7|105909.1|105859.1|105895.1|105845.1|77
1725300960000|2024-09-02 18:16:00|105902.5|105852.5|105908.8|105858.8|105909.5|105859.5|105900.5|105850.5|68
1725300970000|2024-09-02 18:16:10|105908.7|105858.7|105908.7|105858.7|105908.9|105858.9|105908.7|105858.7|5
1725300980000|2024-09-02 18:16:20|105908.8|105858.8|105906.9|105856.9|105908.8|105858.8|105906.9|105856.9|7
1725300990000|2024-09-02 18:16:30|105907.1|105857.1|105903.3|105853.3|105908.5|105858.5|105900.7|105850.7|47
1725301000000|2024-09-02 18:16:40|105904.5|105854.5|105902.2|105852.2|105907.3|105857.3|105898.3|105848.3|38
1725301010000|2024-09-02 18:16:50|105902.1|105852.1|105902.1|105852.1|105902.1|105852.1|105901.9|105851.9|5
1725301020000|2024-09-02 18:17:00|105902.3|105852.3|105905.3|105855.3|105907.2|105857.2|105902.3|105852.3|16
1725301030000|2024-09-02 18:17:10|105904.3|105854.3|105897.2|105847.2|105904.3|105854.3|105894.6|105844.6|12
1725301040000|2024-09-02 18:17:20|105897.3|105847.3|105897.5|105847.5|105897.5|105847.5|105897.3|105847.3|4
1725301050000|2024-09-02 18:17:30|105897.6|105847.6|105896.5|105846.5|105897.7|105847.7|105896.5|105846.5|3
1725301060000|2024-09-02 18:17:40|105896.8|105846.8|105896.7|105846.7|105896.8|105846.8|105896.6|105846.6|5
1725301070000|2024-09-02 18:17:50|105900.9|105850.9|105896.6|105846.6|105908.6|105858.6|105894.9|105844.9|77
1725301080000|2024-09-02 18:18:00|105898.1|105848.1|105896.6|105846.6|105905.4|105855.4|105893.1|105843.1|61
1725301090000|2024-09-02 18:18:10|105894|105844|105895.1|105845.1|105895.5|105845.5|105894|105844|4
1725301100000|2024-09-02 18:18:20|105895.3|105845.3|105901|105851|105901.6|105851.6|105893.3|105843.3|22
1725301110000|2024-09-02 18:18:30|105901.2|105851.2|105897|105847|105905.2|105855.2|105893.7|105843.7|35
1725301120000|2024-09-02 18:18:40|105897.4|105847.4|105897.9|105847.9|105902|105852|105890.9|105840.9|74
1725301130000|2024-09-02 18:18:50|105898|105848|105894.2|105844.2|105901.3|105851.3|105887.1|105837.1|78
1725301140000|2024-09-02 18:19:00|105898.8|105848.8|105897.5|105847.5|105901|105851|105890.3|105840.3|18
1725301150000|2024-09-02 18:19:10|105897.6|105847.6|105897|105847|105898|105848|105897|105847|7
1725301160000|2024-09-02 18:19:20|105895.7|105845.7|105899.7|105849.7|105902.3|105852.3|105892.2|105842.2|19
1725301170000|2024-09-02 18:19:30|105899.8|105849.8|105898.9|105848.9|105900.3|105850.3|105898.8|105848.8|8
1725301180000|2024-09-02 18:19:40|105898.1|105848.1|105901|105851|105903.5|105853.5|105895.7|105845.7|19
1725301190000|2024-09-02 18:19:50|105901.3|105851.3|105898.8|105848.8|105904.3|105854.3|105894.3|105844.3|37
1725301200000|2024-09-02 18:20:00|105898.9|105848.9|105901.8|105851.8|105903.5|105853.5|105897.6|105847.6|16
1725301210000|2024-09-02 18:20:10|105899.6|105849.6|105899.5|105849.5|105903.1|105853.1|105898.8|105848.8|18
1725301220000|2024-09-02 18:20:20|105899.7|105849.7|105899.6|105849.6|105899.7|105849.7|105899.6|105849.6|6
1725301230000|2024-09-02 18:20:30|105899.1|105849.1|105896.6|105846.6|105907|105857|105896|105846|19
1725301240000|2024-09-02 18:20:40|105896.7|105846.7|105895.8|105845.8|105905.1|105855.1|105893.4|105843.4|52
1725301250000|2024-09-02 18:20:50|105895.5|105845.5|105899.2|105849.2|105899.7|105849.7|105895.5|105845.5|11
1725301260000|2024-09-02 18:21:00|105899.1|105849.1|105903.1|105853.1|105904.8|105854.8|105899.1|105849.1|14
1725301270000|2024-09-02 18:21:10|105903|105853|105898|105848|105904.6|105854.6|105897.6|105847.6|22
1725301280000|2024-09-02 18:21:20|105898.1|105848.1|105898.2|105848.2|105898.4|105848.4|105898.1|105848.1|5
1725301290000|2024-09-02 18:21:30|105898.3|105848.3|105898.5|105848.5|105898.5|105848.5|105898.3|105848.3|3
1725301300000|2024-09-02 18:21:40|105898.4|105848.4|105898.2|105848.2|105898.5|105848.5|105898.2|105848.2|3
1725301310000|2024-09-02 18:21:50|105898.8|105848.8|105904.5|105854.5|105904.6|105854.6|105898.6|105848.6|14
1725301320000|2024-09-02 18:22:00|105904.6|105854.6|105904.6|105854.6|105904.7|105854.7|105904.6|105854.6|3
1725301330000|2024-09-02 18:22:10|105904.5|105854.5|105897.7|105847.7|105904.5|105854.5|105897.6|105847.6|13
1725301340000|2024-09-02 18:22:20|105897.8|105847.8|105897.7|105847.7|105897.8|105847.8|105897.5|105847.5|5
1725301350000|2024-09-02 18:22:30|105897.6|105847.6|105899.9|105849.9|105900|105850|105897.6|105847.6|7
1725301360000|2024-09-02 18:22:40|105899.7|105849.7|105901.2|105851.2|105903.8|105853.8|105893.1|105843.1|18
1725301370000|2024-09-02 18:22:50|105901.5|105851.5|105902.4|105852.4|105902.4|105852.4|105901.2|105851.2|6
1725301380000|2024-09-02 18:23:00|105902.3|105852.3|105902.8|105852.8|105902.8|105852.8|105902.3|105852.3|5
1725301390000|2024-09-02 18:23:10|105903|105853|105903.5|105853.5|105903.5|105853.5|105903|105853|6
1725301400000|2024-09-02 18:23:20|105903.8|105853.8|105904.4|105854.4|105904.5|105854.5|105903.6|105853.6|9
1725301410000|2024-09-02 18:23:30|105904.5|105854.5|105896.8|105846.8|105905.2|105855.2|105894|105844|39
1725301420000|2024-09-02 18:23:40|105900|105850|105898.7|105848.7|105904.5|105854.5|105894.3|105844.3|29
1725301430000|2024-09-02 18:23:50|105898.5|105848.5|105898.6|105848.6|105898.6|105848.6|105898.5|105848.5|4
1725301440000|2024-09-02 18:24:00|105897.7|105847.7|105899.5|105849.5|105902.6|105852.6|105896.7|105846.7|30
1725301450000|2024-09-02 18:24:10|105898|105848|105896.9|105846.9|105898.3|105848.3|105895.4|105845.4|11
1725301460000|2024-09-02 18:24:20|105896.8|105846.8|105897|105847|105897|105847|105896.8|105846.8|3
1725301470000|2024-09-02 18:24:30|105896.1|105846.1|105896.6|105846.6|105896.8|105846.8|105896|105846|9
1725301480000|2024-09-02 18:24:40|105896.5|105846.5|105897.5|105847.5|105898.1|105848.1|105893.8|105843.8|9
1725301490000|2024-09-02 18:24:50|105897.6|105847.6|105897.7|105847.7|105897.9|105847.9|105897.6|105847.6|3
1725301500000|2024-09-02 18:25:00|105897.6|105847.6|105897.3|105847.3|105897.8|105847.8|105897.3|105847.3|5
1725301510000|2024-09-02 18:25:10|105897.2|105847.2|105889.8|105839.8|105897.5|105847.5|105889.7|105839.7|4
1725301520000|2024-09-02 18:25:20|105889.7|105839.7|105896.2|105846.2|105896.2|105846.2|105889.6|105839.6|3
1725301530000|2024-09-02 18:25:30|105896.5|105846.5|105896|105846|105896.8|105846.8|105896|105846|4
1725301540000|2024-09-02 18:25:40|105895.8|105845.8|105895.8|105845.8|105895.8|105845.8|105895.8|105845.8|1
1725301550000|2024-09-02 18:25:50|105895.7|105845.7|105890.5|105840.5|105895.7|105845.7|105890.5|105840.5|2
1725301570000|2024-09-02 18:26:10|105890|105840|105890.1|105840.1|105890.1|105840.1|105890|105840|2
1725301590000|2024-09-02 18:26:30|105890.6|105840.6|105890.6|105840.6|105890.6|105840.6|105890.6|105840.6|1
1725301620000|2024-09-02 18:27:00|105890.2|105840.2|105890.2|105840.2|105890.2|105840.2|105890.2|105840.2|1
1725301630000|2024-09-02 18:27:10|105890|105840|105890|105840|105890|105840|105890|105840|1
1725301640000|2024-09-02 18:27:20|105890.1|105840.1|105890.5|105840.5|105890.5|105840.5|105890.1|105840.1|2
1725301660000|2024-09-02 18:27:40|105890.6|105840.6|105898.5|105848.5|105899.2|105849.2|105886.3|105836.3|16
1725301670000|2024-09-02 18:27:50|105898.3|105848.3|105898.3|105848.3|105898.4|105848.4|105898.2|105848.2|5
1725301680000|2024-09-02 18:28:00|105899.1|105849.1|105899.1|105849.1|105899.1|105849.1|105898.9|105848.9|5
1725301690000|2024-09-02 18:28:10|105898.6|105848.6|105898.3|105848.3|105898.6|105848.6|105898.3|105848.3|2
1725301700000|2024-09-02 18:28:20|105898.4|105848.4|105899.1|105849.1|105899.1|105849.1|105898.4|105848.4|2
1725301710000|2024-09-02 18:28:30|105898.6|105848.6|105898.6|105848.6|105898.6|105848.6|105898.6|105848.6|1
1725301720000|2024-09-02 18:28:40|105895.4|105845.4|105898.2|105848.2|105898.8|105848.8|105895.4|105845.4|7
1725301730000|2024-09-02 18:28:50|105898|105848|105898.3|105848.3|105898.3|105848.3|105898|105848|3
1725301740000|2024-09-02 18:29:00|105898.4|105848.4|105898.9|105848.9|105898.9|105848.9|105898.4|105848.4|2
1725301760000|2024-09-02 18:29:20|105897.1|105847.1|105890.8|105840.8|105897.4|105847.4|105890.4|105840.4|14
1725301770000|2024-09-02 18:29:30|105885.2|105835.2|105875.2|105850.2|105885.3|105850.2|105875.2|105835.2|3
1725301780000|2024-09-02 18:29:40|105874.3|105849.3|105896.6|105846.6|105901.3|105851.3|105874.3|105842.8|20
1725301790000|2024-09-02 18:29:50|105896.5|105846.5|105896.5|105846.5|105896.5|105846.5|105896.5|105846.5|1
1725301800000|2024-09-02 18:30:00|105897.2|105847.2|105894.4|105844.4|105900.3|105850.3|105889.4|105839.4|17
1725301810000|2024-09-02 18:30:10|105897.5|105847.5|105897.4|105847.4|105897.5|105847.5|105897.4|105847.4|2
1725301820000|2024-09-02 18:30:20|105894.3|105844.3|105895.2|105845.2|105895.2|105845.2|105887.3|105837.3|7
1725301840000|2024-09-02 18:30:40|105895.1|105845.1|105895.1|105845.1|105895.1|105845.1|105895.1|105845.1|1
1725301850000|2024-09-02 18:30:50|105895|105845|105892.1|105842.1|105895|105845|105891.9|105841.9|3
1725301860000|2024-09-02 18:31:00|105892.3|105842.3|105894.6|105844.6|105904.1|105854.1|105890.7|105840.7|56
1725301870000|2024-09-02 18:31:10|105897.3|105847.3|105897.7|105847.7|105902.5|105852.5|105888|105838|80
1725301880000|2024-09-02 18:31:20|105897.8|105847.8|105897.8|105847.8|105902.5|105852.5|105890|105840|80
1725301890000|2024-09-02 18:31:30|105896.2|105846.2|105900|105850|105904|105854|105892.4|105842.4|80
1725301900000|2024-09-02 18:31:40|105893.7|105843.7|105899.9|105849.9|105902.2|105852.2|105891.1|105841.1|77
1725301910000|2024-09-02 18:31:50|105898.9|105848.9|105901.8|105851.8|105903.5|105853.5|105889.8|105839.8|80
1725301920000|2024-09-02 18:32:00|105902.6|105852.6|105901.3|105851.3|105904.8|105854.8|105890.6|105840.6|79
1725301930000|2024-09-02 18:32:10|105898.6|105848.6|105893.1|105843.1|105903.6|105853.6|105889.9|105839.9|80
1725301940000|2024-09-02 18:32:20|105893|105843|105893.9|105843.9|105904.7|105854.7|105890.2|105840.2|79
1725301950000|2024-09-02 18:32:30|105894.6|105844.6|105903.2|105853.2|105904.1|105854.1|105884.8|105834.8|80
1725301960000|2024-09-02 18:32:40|105891.2|105841.2|105900.7|105850.7|105905.3|105855.3|105889.5|105839.5|77
1725301970000|2024-09-02 18:32:50|105898.4|105848.4|105889.1|105839.1|105901.5|105851.5|105889.1|105839.1|80
1725301980000|2024-09-02 18:33:00|105894.2|105844.2|105896.4|105846.4|105901.7|105851.7|105889.8|105839.8|77
1725301990000|2024-09-02 18:33:10|105894.2|105844.2|105896.4|105846.4|105906.2|105856.2|105884|105834|78
1725302000000|2024-09-02 18:33:20|105897.6|105847.6|105896.4|105846.4|105900.6|105850.6|105891.4|105841.4|79
1725302010000|2024-09-02 18:33:30|105895.6|105845.6|105896.4|105846.4|105902.9|105852.9|105887.8|105837.8|79
1725302020000|2024-09-02 18:33:40|105900.1|105850.1|105894.6|105844.6|105904.2|105854.2|105888.8|105838.8|78
1725302030000|2024-09-02 18:33:50|105889.4|105839.4|105893.6|105843.6|105904.2|105854.2|105889.4|105839.4|80
1725302040000|2024-09-02 18:34:00|105894.9|105844.9|105898.1|105848.1|105904|105854|105889.5|105839.5|79
1725302050000|2024-09-02 18:34:10|105894.9|105844.9|105898.3|105848.3|105901.1|105851.1|105889.4|105839.4|78
1725302060000|2024-09-02 18:34:20|105893.3|105843.3|105896.5|105846.5|105902.7|105852.7|105889.8|105839.8|80
1725302070000|2024-09-02 18:34:30|105896.2|105846.2|105891.3|105841.3|105901.3|105851.3|105888.2|105838.2|80
1725302080000|2024-09-02 18:34:40|105892.5|105842.5|105894.4|105844.4|105901.1|105851.1|105887.2|105837.2|80
1725302090000|2024-09-02 18:34:50|105893.9|105843.9|105897.4|105847.4|105899.2|105849.2|105889.6|105839.6|79
1725302100000|2024-09-02 18:35:00|105893.9|105843.9|105892.2|105842.2|105897.6|105847.6|105888.1|105838.1|80
1725302110000|2024-09-02 18:35:10|105891.7|105841.7|105894|105844|105898.7|105848.7|105888.8|105838.8|79
1725302120000|2024-09-02 18:35:20|105894.5|105844.5|105895.9|105845.9|105899.8|105849.8|105887.7|105837.7|79
1725302130000|2024-09-02 18:35:30|105898.1|105848.1|105897.6|105847.6|105901.1|105851.1|105887.1|105837.1|79
1725302140000|2024-09-02 18:35:40|105897.2|105847.2|105892.5|105842.5|105902.5|105852.5|105885.9|105835.9|79
1725302150000|2024-09-02 18:35:50|105894.5|105844.5|105895.4|105845.4|105900|105850|105884.3|105834.3|78
1725302160000|2024-09-02 18:36:00|105894.6|105844.6|105895.4|105845.4|105899.2|105849.2|105892.1|105842.1|79
1725302170000|2024-09-02 18:36:10|105894.5|105844.5|105897.9|105847.9|105900.4|105850.4|105889.5|105839.5|78
1725302180000|2024-09-02 18:36:20|105897.7|105847.7|105894.5|105844.5|105899.3|105849.3|105889.6|105839.6|77
1725302190000|2024-09-02 18:36:30|105894.2|105844.2|105890.7|105840.7|105897.7|105847.7|105890.1|105840.1|80
1725302200000|2024-09-02 18:36:40|105891.3|105841.3|105893.7|105843.7|105898.5|105848.5|105888.7|105838.7|77
1725302210000|2024-09-02 18:36:50|105893.1|105843.1|105895.5|105845.5|105897.4|105847.4|105887|105837|79
1725302220000|2024-09-02 18:37:00|105893.8|105843.8|105894.8|105844.8|105898.8|105848.8|105888.7|105838.7|80
1725302230000|2024-09-02 18:37:10|105889.2|105839.2|105893|105843|105899.7|105849.7|105888.2|105838.2|78
1725302240000|2024-09-02 18:37:20|105893.7|105843.7|105895.9|105845.9|105898.6|105848.6|105888.8|105838.8|76
1725302250000|2024-09-02 18:37:30|105895.4|105845.4|105892.9|105842.9|105897.8|105847.8|105888.9|105838.9|78
1725302260000|2024-09-02 18:37:40|105893.6|105843.6|105894.3|105844.3|105898.9|105848.9|105888.2|105838.2|77
1725302270000|2024-09-02 18:37:50|105893.6|105843.6|105892.4|105842.4|105897.9|105847.9|105889.7|105839.7|78
1725302280000|2024-09-02 18:38:00|105894.4|105844.4|105893.8|105843.8|105898.9|105848.9|105886.7|105836.7|78
1725302290000|2024-09-02 18:38:10|105896.4|105846.4|105893.9|105843.9|105900.7|105850.7|105886.1|105836.1|78
1725302300000|2024-09-02 18:38:20|105898|105848|105894.1|105844.1|105901.2|105851.2|105889.5|105839.5|80
1725302310000|2024-09-02 18:38:30|105893.9|105843.9|105898.5|105848.5|105899.3|105849.3|105893.1|105843.1|42
1725302320000|2024-09-02 18:38:40|105898.4|105848.4|105898.4|105848.4|105898.4|105848.4|105898.4|105848.4|1
1725302330000|2024-09-02 18:38:50|105898.1|105848.1|105898.3|105848.3|105898.4|105848.4|105897.7|105847.7|6
1725302340000|2024-09-02 18:39:00|105898.5|105848.5|105898.3|105848.3|105898.5|105848.5|105898.2|105848.2|3
1725302350000|2024-09-02 18:39:10|105898.7|105848.7|105898.2|105848.2|105898.7|105848.7|105898.2|105848.2|4
1725302360000|2024-09-02 18:39:20|105898.3|105848.3|105897.9|105847.9|105898.3|105848.3|105897.9|105847.9|5
1725302370000|2024-09-02 18:39:30|105897.7|105847.7|105897.8|105847.8|105899.8|105849.8|105891.7|105841.7|49
1725302380000|2024-09-02 18:39:40|105897.7|105847.7|105894.6|105844.6|105899.8|105849.8|105892.7|105842.7|28
1725302390000|2024-09-02 18:39:50|105899.9|105849.9|105897.9|105847.9|105901.7|105851.7|105891.6|105841.6|77
1725302400000|2024-09-02 18:40:00|105897.8|105847.8|105893.9|105843.9|105899.5|105849.5|105889.8|105839.8|77
1725302410000|2024-09-02 18:40:10|105897.9|105847.9|105896.8|105846.8|105899.4|105849.4|105884.2|105834.2|77
1725302420000|2024-09-02 18:40:20|105889.9|105839.9|105897.7|105847.7|105898|105848|105889.9|105839.9|8
1725302430000|2024-09-02 18:40:30|105897.8|105847.8|105894.6|105844.6|105901.3|105851.3|105890|105840|76
1725302440000|2024-09-02 18:40:40|105894.7|105844.7|105894.8|105844.8|105899|105849|105889.9|105839.9|79
1725302450000|2024-09-02 18:40:50|105896.1|105846.1|105894.4|105844.4|105900.9|105850.9|105891.9|105841.9|79
1725302460000|2024-09-02 18:41:00|105894.5|105844.5|105898.3|105848.3|105898.5|105848.5|105891.7|105841.7|62
1725302470000|2024-09-02 18:41:10|105898.5|105848.5|105896.5|105846.5|105899.2|105849.2|105891.6|105841.6|49
1725302480000|2024-09-02 18:41:20|105893.9|105843.9|105895.9|105845.9|105900.1|105850.1|105889.3|105839.3|79
1725302490000|2024-09-02 18:41:30|105893.7|105843.7|105894.9|105844.9|105897.8|105847.8|105889.7|105839.7|73
1725302500000|2024-09-02 18:41:40|105895|105845|105894.3|105844.3|105895|105845|105894.3|105844.3|8
1725302510000|2024-09-02 18:41:50|105894.5|105844.5|105894.9|105844.9|105894.9|105844.9|105894.4|105844.4|5
1725302520000|2024-09-02 18:42:00|105894.6|105844.6|105894.4|105844.4|105894.8|105844.8|105890.8|105840.8|34
1725302530000|2024-09-02 18:42:10|105894.6|105844.6|105894.4|105844.4|105894.6|105844.6|105894.2|105844.2|7
1725302540000|2024-09-02 18:42:20|105894.3|105844.3|105894.4|105844.4|105894.5|105844.5|105894.3|105844.3|4
1725302550000|2024-09-02 18:42:30|105894.3|105844.3|105894.3|105844.3|105894.3|105844.3|105894.1|105844.1|6
1725302560000|2024-09-02 18:42:40|105894.1|105844.1|105894|105844|105894.1|105844.1|105894|105844|2
1725302570000|2024-09-02 18:42:50|105893.9|105843.9|105893.2|105843.2|105893.9|105843.9|105892.7|105842.7|13
1725302580000|2024-09-02 18:43:00|105893.3|105843.3|105898.6|105848.6|105898.6|105848.6|105889.5|105839.5|23
1725302590000|2024-09-02 18:43:10|105898.5|105848.5|105898.2|105848.2|105898.5|105848.5|105898.2|105848.2|4
1725302600000|2024-09-02 18:43:20|105898.5|105848.5|105898.6|105848.6|105898.6|105848.6|105898.5|105848.5|4
1725302610000|2024-09-02 18:43:30|105898|105848|105889.5|105839.5|105898.8|105848.8|105888.6|105838.6|79
1725302620000|2024-09-02 18:43:40|105890.1|105840.1|105899.3|105849.3|105899.6|105849.6|105890.1|105840.1|13
1725302630000|2024-09-02 18:43:50|105897|105847|105899.3|105849.3|105899.7|105849.7|105896.6|105846.6|5
1725302640000|2024-09-02 18:44:00|105899.8|105849.8|105891.7|105841.7|105899.8|105849.8|105886.3|105836.3|79
1725302650000|2024-09-02 18:44:10|105892.3|105842.3|105893.1|105843.1|105897.4|105847.4|105883.6|105833.6|67
1725302660000|2024-09-02 18:44:20|105890.8|105840.8|105897.6|105847.6|105898.2|105848.2|105886.9|105836.9|32
1725302670000|2024-09-02 18:44:30|105897.7|105847.7|105891.1|105841.1|105897.7|105847.7|105890.4|105840.4|29
1725302680000|2024-09-02 18:44:40|105892.9|105842.9|105894.6|105844.6|105895.4|105845.4|105887|105837|58
1725302690000|2024-09-02 18:44:50|105894.7|105844.7|105897.1|105847.1|105897.7|105847.7|105891.6|105841.6|18
1725302700000|2024-09-02 18:45:00|105893.2|105843.2|105890.2|105840.2|105898.2|105848.2|105887.7|105837.7|77
1725302710000|2024-09-02 18:45:10|105892.2|105842.2|105894.3|105844.3|105897.3|105847.3|105888|105838|77
1725302720000|2024-09-02 18:45:20|105886.9|105836.9|105894.7|105844.7|105896.6|105846.6|105886.9|105836.9|77
1725302730000|2024-09-02 18:45:30|105891.8|105841.8|105891.3|105841.3|105897.2|105847.2|105885.7|105835.7|79
1725302740000|2024-09-02 18:45:40|105894.5|105844.5|105895.6|105845.6|105895.7|105845.7|105894.5|105844.5|4
1725302750000|2024-09-02 18:45:50|105895.5|105845.5|105895.5|105845.5|105895.5|105845.5|105895.5|105845.5|1
1725302760000|2024-09-02 18:46:00|105894.9|105844.9|105892.2|105842.2|105899.8|105849.8|105885.7|105835.7|79
1725302770000|2024-09-02 18:46:10|105893.8|105843.8|105892.2|105842.2|105903.3|105853.3|105887|105837|79
1725302780000|2024-09-02 18:46:20|105890.5|105840.5|105893.1|105843.1|105897.4|105847.4|105889.9|105839.9|77
1725302790000|2024-09-02 18:46:30|105896.5|105846.5|105896.7|105846.7|105897|105847|105888.8|105838.8|26
1725302800000|2024-09-02 18:46:40|105896.9|105846.9|105897|105847|105897|105847|105896.7|105846.7|7
1725302810000|2024-09-02 18:46:50|105896.7|105846.7|105897.3|105847.3|105897.5|105847.5|105887.9|105837.9|40
1725302820000|2024-09-02 18:47:00|105897.1|105847.1|105897|105847|105897.8|105847.8|105897|105847|10
1725302830000|2024-09-02 18:47:10|105897.2|105847.2|105897.2|105847.2|105897.2|105847.2|105897.2|105847.2|1
1725302840000|2024-09-02 18:47:20|105897.1|105847.1|105897.3|105847.3|105897.7|105847.7|105897.1|105847.1|7
1725302850000|2024-09-02 18:47:30|105897.4|105847.4|105897.9|105847.9|105897.9|105847.9|105897.4|105847.4|5
1725302860000|2024-09-02 18:47:40|105897.8|105847.8|105897.7|105847.7|105897.8|105847.8|105897.7|105847.7|2
1725302870000|2024-09-02 18:47:50|105897.9|105847.9|105897.8|105847.8|105898.1|105848.1|105897.8|105847.8|4
1725302880000|2024-09-02 18:48:00|105898.5|105848.5|105896.6|105846.6|105898.5|105848.5|105895.2|105845.2|10
1725302890000|2024-09-02 18:48:10|105896.7|105846.7|105896.4|105846.4|105896.7|105846.7|105896.4|105846.4|2
1725302900000|2024-09-02 18:48:20|105896.7|105846.7|105896.6|105846.6|105896.7|105846.7|105896.6|105846.6|4
1725302910000|2024-09-02 18:48:30|105896.5|105846.5|105896.1|105846.1|105896.5|105846.5|105896.1|105846.1|5
1725302920000|2024-09-02 18:48:40|105894.4|105844.4|105898.4|105848.4|105898.4|105848.4|105889.4|105839.4|30
1725302930000|2024-09-02 18:48:50|105898.3|105848.3|105897.8|105847.8|105898.3|105848.3|105897.7|105847.7|3
1725302940000|2024-09-02 18:49:00|105897.7|105847.7|105898|105848|105898|105848|105897.7|105847.7|3
1725302950000|2024-09-02 18:49:10|105897.9|105847.9|105897.9|105847.9|105897.9|105847.9|105897.9|105847.9|1
1725302960000|2024-09-02 18:49:20|105897.6|105847.6|105897.6|105847.6|105897.6|105847.6|105897.5|105847.5|3
1725302970000|2024-09-02 18:49:30|105897.3|105847.3|105896.5|105846.5|105897.3|105847.3|105896|105846|5
1725302980000|2024-09-02 18:49:40|105896.8|105846.8|105896.9|105846.9|105896.9|105846.9|105896.7|105846.7|4
1725302990000|2024-09-02 18:49:50|105897|105847|105897.1|105847.1|105897.1|105847.1|105897|105847|2
1725303000000|2024-09-02 18:50:00|105896.9|105846.9|105896.6|105846.6|105896.9|105846.9|105896.6|105846.6|3
1725303020000|2024-09-02 18:50:20|105896.8|105846.8|105896.4|105846.4|105896.8|105846.8|105896.4|105846.4|3
1725303030000|2024-09-02 18:50:30|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|1
1725303050000|2024-09-02 18:50:50|105896.8|105846.8|105896.8|105846.8|105896.8|105846.8|105896.8|105846.8|1
1725303060000|2024-09-02 18:51:00|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|1
1725303070000|2024-09-02 18:51:10|105896.5|105846.5|105896.5|105846.5|105896.5|105846.5|105893.7|105843.7|3
1725303080000|2024-09-02 18:51:20|105895.9|105845.9|105888.9|105838.9|105895.9|105845.9|105888.7|105838.7|6
1725303090000|2024-09-02 18:51:30|105889.8|105839.8|105889.7|105839.7|105889.9|105839.9|105889.7|105839.7|3
1725303100000|2024-09-02 18:51:40|105889.9|105839.9|105890.4|105840.4|105890.4|105840.4|105889.9|105839.9|3
1725303110000|2024-09-02 18:51:50|105890.3|105840.3|105891.7|105841.7|105891.7|105841.7|105890.3|105840.3|2
1725303120000|2024-09-02 18:52:00|105892|105842|105890.3|105840.3|105892|105842|105890.3|105840.3|2
1725303130000|2024-09-02 18:52:10|105889.2|105839.2|105891.9|105841.9|105891.9|105841.9|105889.2|105839.2|3
1725303140000|2024-09-02 18:52:20|105892.3|105842.3|105892.2|105842.2|105895.9|105845.9|105879.5|105829.5|31
1725303150000|2024-09-02 18:52:30|105887.8|105837.8|105894.2|105844.2|105896.1|105846.1|105882.6|105832.6|77
1725303160000|2024-09-02 18:52:40|105892.9|105842.9|105891.1|105841.1|105897.5|105847.5|105887.4|105837.4|67
1725303170000|2024-09-02 18:52:50|105891|105841|105890|105840|105892.7|105842.7|105888.1|105838.1|14
1725303180000|2024-09-02 18:53:00|105891.7|105841.7|105890.8|105840.8|105895.6|105845.6|105884.9|105834.9|76
1725303190000|2024-09-02 18:53:10|105892.9|105842.9|105894|105844|105896.1|105846.1|105887.2|105837.2|79
1725303200000|2024-09-02 18:53:20|105894.4|105844.4|105892.5|105842.5|105896.5|105846.5|105886.8|105836.8|55
1725303210000|2024-09-02 18:53:30|105892.6|105842.6|105893.3|105843.3|105893.3|105843.3|105892.6|105842.6|3
1725303220000|2024-09-02 18:53:40|105893.4|105843.4|105895|105845|105895|105845|105893.4|105843.4|6
1725303230000|2024-09-02 18:53:50|105895.5|105845.5|105890.1|105840.1|105895.7|105845.7|105887|105837|35
1725303240000|2024-09-02 18:54:00|105891.9|105841.9|105886.8|105836.8|105896|105846|105883.3|105833.3|62
1725303250000|2024-09-02 18:54:10|105886.6|105836.6|105889.5|105839.5|105890.7|105840.7|105882.6|105832.6|36
1725303260000|2024-09-02 18:54:20|105889.6|105839.6|105889.9|105839.9|105889.9|105839.9|105889.6|105839.6|3
1725303270000|2024-09-02 18:54:30|105889.8|105839.8|105889.9|105839.9|105889.9|105839.9|105889.8|105839.8|2
1725303280000|2024-09-02 18:54:40|105889.8|105839.8|105889.4|105839.4|105889.8|105839.8|105889.4|105839.4|2
1725303290000|2024-09-02 18:54:50|105889.5|105839.5|105889.5|105839.5|105889.5|105839.5|105889.4|105839.4|3
1725303300000|2024-09-02 18:55:00|105889.6|105839.6|105889.6|105839.6|105889.6|105839.6|105889.6|105839.6|1
1725303310000|2024-09-02 18:55:10|105889.5|105839.5|105889.5|105839.5|105889.5|105839.5|105889.5|105839.5|1
1725303330000|2024-09-02 18:55:30|105889.4|105839.4|105890|105840|105891.7|105841.7|105889.4|105839.4|6
1725303340000|2024-09-02 18:55:40|105889.9|105839.9|105882.8|105832.8|105892.5|105842.5|105882.5|105832.5|14
1725303350000|2024-09-02 18:55:50|105883.2|105833.2|105888|105838|105888.1|105838.1|105883.2|105833.2|7
1725303360000|2024-09-02 18:56:00|105888.1|105838.1|105885.2|105835.2|105893.1|105843.1|105878.7|105828.7|74
1725303370000|2024-09-02 18:56:10|105886|105836|105885.3|105835.3|105886|105836|105885.3|105835.3|5
1725303380000|2024-09-02 18:56:20|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|1
1725303390000|2024-09-02 18:56:30|105885.6|105835.6|105885.9|105835.9|105885.9|105835.9|105885.6|105835.6|2
1725303400000|2024-09-02 18:56:40|105886|105836|105885.3|105835.3|105886|105836|105885.2|105835.2|3
1725303410000|2024-09-02 18:56:50|105884.7|105834.7|105893|105843|105896.2|105846.2|105883.5|105833.5|47
1725303420000|2024-09-02 18:57:00|105893.1|105843.1|105889.2|105839.2|105897.4|105847.4|105885.7|105835.7|78
1725303430000|2024-09-02 18:57:10|105890.2|105840.2|105894.1|105844.1|105895.5|105845.5|105889.1|105839.1|13
1725303440000|2024-09-02 18:57:20|105894.3|105844.3|105892.1|105842.1|105895.8|105845.8|105887.8|105837.8|27
1725303450000|2024-09-02 18:57:30|105891.9|105841.9|105889.9|105839.9|105895.3|105845.3|105885.2|105835.2|23
1725303460000|2024-09-02 18:57:40|105890.4|105840.4|105891.3|105841.3|105896.3|105846.3|105889|105839|18
1725303470000|2024-09-02 18:57:50|105891.9|105841.9|105895.6|105845.6|105896.2|105846.2|105887.4|105837.4|11
1725303480000|2024-09-02 18:58:00|105893.7|105843.7|105893.8|105843.8|105893.9|105843.9|105893.7|105843.7|4
1725303490000|2024-09-02 18:58:10|105893.9|105843.9|105891.8|105841.8|105893.9|105843.9|105885.6|105835.6|9
1725303500000|2024-09-02 18:58:20|105891.6|105841.6|105891.3|105841.3|105897.7|105847.7|105888.8|105838.8|15
1725303510000|2024-09-02 18:58:30|105891.4|105841.4|105891.4|105841.4|105891.4|105841.4|105891.4|105841.4|1
1725303520000|2024-09-02 18:58:40|105891.3|105841.3|105891.3|105841.3|105891.4|105841.4|105891.3|105841.3|3
1725303530000|2024-09-02 18:58:50|105890.8|105840.8|105890.9|105840.9|105890.9|105840.9|105890.8|105840.8|2
1725303540000|2024-09-02 18:59:00|105890.4|105840.4|105895.6|105845.6|105897.6|105847.6|105882.7|105832.7|27
1725303550000|2024-09-02 18:59:10|105892.7|105842.7|105890.5|105840.5|105895|105845|105888.5|105838.5|27
1725303560000|2024-09-02 18:59:20|105890.4|105840.4|105890.1|105840.1|105890.4|105840.4|105890.1|105840.1|3
1725303570000|2024-09-02 18:59:30|105889.1|105839.1|105891.2|105841.2|105894.2|105844.2|105889.1|105839.1|12
1725303580000|2024-09-02 18:59:40|105890.3|105840.3|105886.4|105836.4|105895.4|105845.4|105884.2|105834.2|19
1725303590000|2024-09-02 18:59:50|105886.9|105836.9|105898.9|105848.9|105899.3|105849.3|105886.9|105836.9|9
1725303600000|2024-09-02 19:00:00|105899.1|105849.1|105900.3|105850.3|105902.1|105852.1|105895.5|105845.5|22
1725303610000|2024-09-02 19:00:10|105899.6|105849.6|105899.7|105849.7|105899.7|105849.7|105897.4|105847.4|9
1725303620000|2024-09-02 19:00:20|105899.4|105849.4|105901.4|105851.4|105904.8|105854.8|105899.4|105849.4|7
1725303630000|2024-09-02 19:00:30|105901.7|105851.7|105901.3|105851.3|105901.7|105851.7|105901.3|105851.3|4
1725303640000|2024-09-02 19:00:40|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|1
1725303650000|2024-09-02 19:00:50|105901.3|105851.3|105904|105854|105904.1|105854.1|105900.7|105850.7|5
1725303660000|2024-09-02 19:01:00|105903.9|105853.9|105902.9|105852.9|105903.9|105853.9|105902.9|105852.9|3
1725303670000|2024-09-02 19:01:10|105903|105853|105902|105852|105903.6|105853.6|105901.2|105851.2|10
1725303680000|2024-09-02 19:01:20|105902.1|105852.1|105902.4|105852.4|105903.3|105853.3|105902|105852|5
1725303690000|2024-09-02 19:01:30|105904.4|105854.4|105902.9|105852.9|105905.2|105855.2|105902.9|105852.9|4
1725303700000|2024-09-02 19:01:40|105901.8|105851.8|105902.9|105852.9|105902.9|105852.9|105901.8|105851.8|5
1725303710000|2024-09-02 19:01:50|105902.8|105852.8|105902.8|105852.8|105902.8|105852.8|105902.7|105852.7|3
1725303720000|2024-09-02 19:02:00|105902.7|105852.7|105902.8|105852.8|105902.8|105852.8|105902.7|105852.7|2
1725303740000|2024-09-02 19:02:20|105902.9|105852.9|105903.4|105853.4|105903.4|105853.4|105902.8|105852.8|5
1725303750000|2024-09-02 19:02:30|105903.6|105853.6|105903.6|105853.6|105903.7|105853.7|105903.4|105853.4|4
1725303760000|2024-09-02 19:02:40|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|1
1725303770000|2024-09-02 19:02:50|105904.6|105854.6|105904.4|105854.4|105904.6|105854.6|105904.4|105854.4|2
1725303780000|2024-09-02 19:03:00|105897.7|105847.7|105899.1|105849.1|105899.1|105849.1|105896.1|105846.1|9
1725303790000|2024-09-02 19:03:10|105898.5|105848.5|105898.5|105848.5|105898.5|105848.5|105898.5|105848.5|1
1725303800000|2024-09-02 19:03:20|105898.4|105848.4|105900.6|105850.6|105900.6|105850.6|105894.4|105844.4|12
1725303830000|2024-09-02 19:03:50|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|1
1725303840000|2024-09-02 19:04:00|105902|105852|105900.9|105850.9|105902|105852|105900.9|105850.9|3
1725303850000|2024-09-02 19:04:10|105899.7|105849.7|105899.3|105849.3|105899.7|105849.7|105899|105849|5
1725303860000|2024-09-02 19:04:20|105899.4|105849.4|105892.6|105842.6|105899.4|105849.4|105892.6|105842.6|7
1725303870000|2024-09-02 19:04:30|105892.7|105842.7|105892.6|105842.6|105892.7|105842.7|105892.6|105842.6|2
1725303880000|2024-09-02 19:04:40|105892.7|105842.7|105892.3|105842.3|105892.8|105842.8|105891.9|105841.9|4
1725303890000|2024-09-02 19:04:50|105891.9|105841.9|105894.2|105844.2|105894.3|105844.3|105891.9|105841.9|6
1725303900000|2024-09-02 19:05:00|105894.4|105844.4|105893|105843|105894.5|105844.5|105893|105843|5
1725303910000|2024-09-02 19:05:10|105892.7|105842.7|105892.8|105842.8|105892.8|105842.8|105892.7|105842.7|2
1725303920000|2024-09-02 19:05:20|105892.3|105842.3|105892.3|105842.3|105892.3|105842.3|105892.3|105842.3|1
1725303930000|2024-09-02 19:05:30|105892.4|105842.4|105892.9|105842.9|105892.9|105842.9|105890.7|105840.7|6
1725303940000|2024-09-02 19:05:40|105893.4|105843.4|105893.1|105843.1|105893.4|105843.4|105893.1|105843.1|5
1725303950000|2024-09-02 19:05:50|105893.5|105843.5|105893.5|105843.5|105893.5|105843.5|105892.4|105842.4|4
1725303960000|2024-09-02 19:06:00|105893.4|105843.4|105893.6|105843.6|105893.6|105843.6|105893.4|105843.4|3
1725303970000|2024-09-02 19:06:10|105893.5|105843.5|105893.5|105843.5|105893.5|105843.5|105893.5|105843.5|1
1725303980000|2024-09-02 19:06:20|105893.2|105843.2|105892.6|105842.6|105893.3|105843.3|105892.6|105842.6|3
1725303990000|2024-09-02 19:06:30|105893.4|105843.4|105894.6|105844.6|105897|105847|105893.4|105843.4|6
1725304000000|2024-09-02 19:06:40|105894.8|105844.8|105896|105846|105899.4|105849.4|105894|105844|11
1725304010000|2024-09-02 19:06:50|105895.5|105845.5|105897.3|105847.3|105898.2|105848.2|105895.1|105845.1|15
1725304020000|2024-09-02 19:07:00|105897|105847|105898.7|105848.7|105899.6|105849.6|105896.7|105846.7|10
1725304030000|2024-09-02 19:07:10|105898.6|105848.6|105885.3|105835.3|105898.6|105848.6|105884.6|105834.6|11
1725304040000|2024-09-02 19:07:20|105885|105835|105886|105836|105886|105836|105884.8|105834.8|5
1725304050000|2024-09-02 19:07:30|105885.9|105835.9|105885.9|105835.9|105885.9|105835.9|105885.9|105835.9|1
1725304060000|2024-09-02 19:07:40|105885.8|105835.8|105884.6|105834.6|105886.2|105836.2|105884.1|105834.1|9
1725304070000|2024-09-02 19:07:50|105884.2|105834.2|105883.7|105833.7|105884.2|105834.2|105883.7|105833.7|3
1725304080000|2024-09-02 19:08:00|105884.1|105834.1|105886.5|105836.5|105886.5|105836.5|105884.1|105834.1|6
1725304090000|2024-09-02 19:08:10|105887.3|105837.3|105887.4|105837.4|105887.4|105837.4|105887.3|105837.3|2
1725304100000|2024-09-02 19:08:20|105886.9|105836.9|105886.1|105836.1|105886.9|105836.9|105886.1|105836.1|3
1725304110000|2024-09-02 19:08:30|105886.9|105836.9|105885.9|105835.9|105887|105837|105885.9|105835.9|3
1725304120000|2024-09-02 19:08:40|105885.8|105835.8|105886.3|105836.3|105886.3|105836.3|105885.3|105835.3|7
1725304130000|2024-09-02 19:08:50|105886.6|105836.6|105886.2|105836.2|105886.6|105836.6|105884.3|105834.3|10
1725304150000|2024-09-02 19:09:10|105885.7|105835.7|105886.1|105836.1|105886.1|105836.1|105885.6|105835.6|3
1725304160000|2024-09-02 19:09:20|105884.8|105834.8|105884.9|105834.9|105885.8|105835.8|105884.8|105834.8|8
1725304170000|2024-09-02 19:09:30|105885.1|105835.1|105885.7|105835.7|105885.7|105835.7|105885.1|105835.1|6
1725304180000|2024-09-02 19:09:40|105885.5|105835.5|105883.8|105833.8|105885.5|105835.5|105883.8|105833.8|4
1725304190000|2024-09-02 19:09:50|105884.5|105834.5|105884.7|105834.7|105885.5|105835.5|105884.5|105834.5|11
1725304200000|2024-09-02 19:10:00|105884.9|105834.9|105885.4|105835.4|105885.4|105835.4|105884.9|105834.9|3
1725304210000|2024-09-02 19:10:10|105886.5|105836.5|105886.1|105836.1|105886.9|105836.9|105885.3|105835.3|9
1725304220000|2024-09-02 19:10:20|105885.5|105835.5|105885.9|105835.9|105886.4|105836.4|105885.1|105835.1|9
1725304230000|2024-09-02 19:10:30|105885.5|105835.5|105885.3|105835.3|105885.5|105835.5|105885.3|105835.3|2
1725304240000|2024-09-02 19:10:40|105885.4|105835.4|105885.6|105835.6|105885.8|105835.8|105885.4|105835.4|4
1725304250000|2024-09-02 19:10:50|105885.5|105835.5|105886.7|105836.7|105886.7|105836.7|105885.4|105835.4|3
1725304260000|2024-09-02 19:11:00|105886.6|105836.6|105886.6|105836.6|105886.6|105836.6|105883.3|105833.3|5
1725304270000|2024-09-02 19:11:10|105886.7|105836.7|105885.4|105835.4|105886.7|105836.7|105885.4|105835.4|3
1725304280000|2024-09-02 19:11:20|105885.3|105835.3|105885.3|105835.3|105885.3|105835.3|105884|105834|3
1725304290000|2024-09-02 19:11:30|105885.2|105835.2|105886.5|105836.5|105886.5|105836.5|105885.1|105835.1|3
1725304300000|2024-09-02 19:11:40|105886.3|105836.3|105883.2|105833.2|105886.4|105836.4|105882.1|105832.1|6
1725304310000|2024-09-02 19:11:50|105883.3|105833.3|105883.2|105833.2|105883.3|105833.3|105883.2|105833.2|2
1725304320000|2024-09-02 19:12:00|105883.1|105833.1|105883.5|105833.5|105885.3|105835.3|105883.1|105833.1|3
1725304330000|2024-09-02 19:12:10|105883.6|105833.6|105885.4|105835.4|105885.4|105835.4|105883.6|105833.6|4
1725304340000|2024-09-02 19:12:20|105886.3|105836.3|105886.3|105836.3|105886.3|105836.3|105886.3|105836.3|1
1725304350000|2024-09-02 19:12:30|105883.9|105833.9|105885.1|105835.1|105885.1|105835.1|105882.7|105832.7|6
1725304360000|2024-09-02 19:12:40|105885.2|105835.2|105885.3|105835.3|105885.3|105835.3|105884.5|105834.5|4
1725304370000|2024-09-02 19:12:50|105885.4|105835.4|105886.2|105836.2|105886.2|105836.2|105885.4|105835.4|4
1725304380000|2024-09-02 19:13:00|105886.6|105836.6|105886.2|105836.2|105886.6|105836.6|105886.2|105836.2|4
1725304390000|2024-09-02 19:13:10|105885.8|105835.8|105885.9|105835.9|105885.9|105835.9|105885.8|105835.8|2
1725304400000|2024-09-02 19:13:20|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|1
1725304410000|2024-09-02 19:13:30|105885.7|105835.7|105886.5|105836.5|105886.6|105836.6|105885.7|105835.7|4
1725304420000|2024-09-02 19:13:40|105885.8|105835.8|105886.4|105836.4|105886.4|105836.4|105885.8|105835.8|2
1725304430000|2024-09-02 19:13:50|105886.5|105836.5|105886.1|105836.1|105886.5|105836.5|105886.1|105836.1|3
1725304440000|2024-09-02 19:14:00|105886|105836|105883.2|105833.2|105886.3|105836.3|105882.3|105832.3|10
1725304450000|2024-09-02 19:14:10|105883.9|105833.9|105883.7|105833.7|105885.3|105835.3|105882|105832|8
1725304460000|2024-09-02 19:14:20|105883.8|105833.8|105884.5|105834.5|105884.5|105834.5|105881.6|105831.6|9
1725304470000|2024-09-02 19:14:30|105884.1|105834.1|105884.1|105834.1|105884.5|105834.5|105884.1|105834.1|4
1725304480000|2024-09-02 19:14:40|105884.4|105834.4|105884.1|105834.1|105884.4|105834.4|105884.1|105834.1|2
1725304490000|2024-09-02 19:14:50|105884.5|105834.5|105883.6|105833.6|105884.8|105834.8|105883.6|105833.6|5
1725304500000|2024-09-02 19:15:00|105882.8|105832.8|105883.1|105833.1|105885.1|105835.1|105882.4|105832.4|8
1725304510000|2024-09-02 19:15:10|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|1
1725304520000|2024-09-02 19:15:20|105883.5|105833.5|105883.4|105833.4|105883.5|105833.5|105883.4|105833.4|2
1725304530000|2024-09-02 19:15:30|105883.7|105833.7|105886.3|105836.3|105887.4|105837.4|105883.7|105833.7|4
1725304540000|2024-09-02 19:15:40|105886.7|105836.7|105886.7|105836.7|105886.7|105836.7|105886.7|105836.7|1
1725304550000|2024-09-02 19:15:50|105886.2|105836.2|105882.3|105832.3|105886.2|105836.2|105882.3|105832.3|5
1725304560000|2024-09-02 19:16:00|105882.5|105832.5|105882.3|105832.3|105883.2|105833.2|105882.1|105832.1|6
1725304570000|2024-09-02 19:16:10|105882.5|105832.5|105883|105833|105883|105833|105882.5|105832.5|2
1725304580000|2024-09-02 19:16:20|105882.8|105832.8|105882.5|105832.5|105882.8|105832.8|105882.5|105832.5|3
1725304590000|2024-09-02 19:16:30|105882.6|105832.6|105882.4|105832.4|105882.6|105832.6|105882.4|105832.4|2
1725304600000|2024-09-02 19:16:40|105882.2|105832.2|105882.2|105832.2|105882.2|105832.2|105882.2|105832.2|1
1725304610000|2024-09-02 19:16:50|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|1
1725304620000|2024-09-02 19:17:00|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|1
1725304630000|2024-09-02 19:17:10|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|1
1725304660000|2024-09-02 19:17:40|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|1
1725304670000|2024-09-02 19:17:50|105885.6|105835.6|105884.1|105834.1|105885.6|105835.6|105884.1|105834.1|5
1725304680000|2024-09-02 19:18:00|105880.4|105830.4|105880.9|105830.9|105880.9|105830.9|105880.4|105830.4|2
1725304690000|2024-09-02 19:18:10|105880.4|105830.4|105882.2|105832.2|105882.2|105832.2|105880.4|105830.4|5
1725304700000|2024-09-02 19:18:20|105882.1|105832.1|105882.4|105832.4|105882.4|105832.4|105882|105832|3
1725304710000|2024-09-02 19:18:30|105881.9|105831.9|105882.3|105832.3|105882.3|105832.3|105881.9|105831.9|4
1725304720000|2024-09-02 19:18:40|105882|105832|105885.7|105835.7|105885.7|105835.7|105881.6|105831.6|4
1725304740000|2024-09-02 19:19:00|105884.6|105834.6|105881|105831|105884.6|105834.6|105880.3|105830.3|6
1725304750000|2024-09-02 19:19:10|105880.9|105830.9|105881.4|105831.4|105881.4|105831.4|105880.9|105830.9|2
1725304760000|2024-09-02 19:19:20|105881.5|105831.5|105883.1|105833.1|105883.1|105833.1|105881.3|105831.3|4
1725304770000|2024-09-02 19:19:30|105883.6|105833.6|105884.5|105834.5|105884.5|105834.5|105883.6|105833.6|3
1725304780000|2024-09-02 19:19:40|105884.6|105834.6|105884.1|105834.1|105884.6|105834.6|105884|105834|3
1725304790000|2024-09-02 19:19:50|105884|105834|105884|105834|105884|105834|105884|105834|1
1725304800000|2024-09-02 19:20:00|105883.8|105833.8|105883.7|105833.7|105883.8|105833.8|105883.6|105833.6|4
1725304820000|2024-09-02 19:20:20|105885|105835|105885|105835|105885|105835|105885|105835|1
1725304830000|2024-09-02 19:20:30|105885.2|105835.2|105885.2|105835.2|105885.2|105835.2|105885.2|105835.2|1
1725304840000|2024-09-02 19:20:40|105885.3|105835.3|105885.3|105835.3|105885.3|105835.3|105885.2|105835.2|3
1725304850000|2024-09-02 19:20:50|105885.4|105835.4|105885.3|105835.3|105885.4|105835.4|105885.3|105835.3|2
1725304870000|2024-09-02 19:21:10|105885.2|105835.2|105883.9|105833.9|105885.2|105835.2|105883.9|105833.9|2
1725304880000|2024-09-02 19:21:20|105884.1|105834.1|105884.1|105834.1|105884.1|105834.1|105884.1|105834.1|1
1725304890000|2024-09-02 19:21:30|105880.7|105830.7|105882.1|105832.1|105882.1|105832.1|105880.7|105830.7|2
1725304900000|2024-09-02 19:21:40|105881.6|105831.6|105882.1|105832.1|105882.1|105832.1|105881.6|105831.6|2
1725304910000|2024-09-02 19:21:50|105882|105832|105882|105832|105882|105832|105882|105832|1
1725304920000|2024-09-02 19:22:00|105884.3|105834.3|105883.3|105833.3|105884.3|105834.3|105883.3|105833.3|3
1725304930000|2024-09-02 19:22:10|105883.2|105833.2|105883.2|105833.2|105883.2|105833.2|105883.2|105833.2|1
1725304940000|2024-09-02 19:22:20|105883|105833|105883|105833|105883|105833|105883|105833|1
1725304950000|2024-09-02 19:22:30|105885.5|105835.5|105883.3|105833.3|105885.5|105835.5|105883.1|105833.1|3
1725304960000|2024-09-02 19:22:40|105883.5|105833.5|105883.4|105833.4|105883.5|105833.5|105883.4|105833.4|2
1725304970000|2024-09-02 19:22:50|105883.5|105833.5|105883.5|105833.5|105883.5|105833.5|105883.5|105833.5|1
1725304980000|2024-09-02 19:23:00|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|1
1725304990000|2024-09-02 19:23:10|105883.5|105833.5|105883.5|105833.5|105884.4|105834.4|105883|105833|5
1725305000000|2024-09-02 19:23:20|105883|105833|105883|105833|105883|105833|105883|105833|1
1725305010000|2024-09-02 19:23:30|105885.5|105835.5|105885.4|105835.4|105885.5|105835.5|105885.4|105835.4|2
1725305050000|2024-09-02 19:24:10|105885.5|105835.5|105883|105833|105885.5|105835.5|105883|105833|2
1725305070000|2024-09-02 19:24:30|105883.9|105833.9|105884.1|105834.1|105884.4|105834.4|105883.9|105833.9|7
1725305080000|2024-09-02 19:24:40|105884.4|105834.4|105884.4|105834.4|105884.4|105834.4|105881.1|105831.1|7
1725305090000|2024-09-02 19:24:50|105884.3|105834.3|105884.3|105834.3|105884.3|105834.3|105883.5|105833.5|5
1725305100000|2024-09-02 19:25:00|105884.5|105834.5|105884.2|105834.2|105884.5|105834.5|105883.7|105833.7|5
1725305110000|2024-09-02 19:25:10|105884.1|105834.1|105883.1|105833.1|105884.1|105834.1|105883.1|105833.1|8
1725305120000|2024-09-02 19:25:20|105883.7|105833.7|105883.1|105833.1|105885.4|105835.4|105883.1|105833.1|7
1725305130000|2024-09-02 19:25:30|105883.6|105833.6|105883.8|105833.8|105883.8|105833.8|105883.1|105833.1|3
1725305140000|2024-09-02 19:25:40|105884|105834|105883.4|105833.4|105884|105834|105883.4|105833.4|3
1725305150000|2024-09-02 19:25:50|105884|105834|105883.9|105833.9|105884|105834|105883.3|105833.3|3
1725305160000|2024-09-02 19:26:00|105883.3|105833.3|105881.7|105831.7|105883.3|105833.3|105881.7|105831.7|8
1725305170000|2024-09-02 19:26:10|105882.3|105832.3|105882|105832|105882.3|105832.3|105882|105832|4
1725305180000|2024-09-02 19:26:20|105881.5|105831.5|105881.4|105831.4|105881.5|105831.5|105881.4|105831.4|2
1725305190000|2024-09-02 19:26:30|105881.5|105831.5|105882.3|105832.3|105884.6|105834.6|105881.5|105831.5|10
1725305200000|2024-09-02 19:26:40|105881.9|105831.9|105881.9|105831.9|105882.3|105832.3|105881.9|105831.9|3
1725305210000|2024-09-02 19:26:50|105882.4|105832.4|105881.5|105831.5|105882.5|105832.5|105881.1|105831.1|8
1725305220000|2024-09-02 19:27:00|105881.6|105831.6|105883.1|105833.1|105883.1|105833.1|105880.7|105830.7|4
1725305230000|2024-09-02 19:27:10|105883|105833|105880.7|105830.7|105883.5|105833.5|105880.7|105830.7|6
1725305240000|2024-09-02 19:27:20|105881.1|105831.1|105881.6|105831.6|105881.6|105831.6|105881.1|105831.1|2
1725305250000|2024-09-02 19:27:30|105882.1|105832.1|105882.2|105832.2|105882.3|105832.3|105881.6|105831.6|8
1725305260000|2024-09-02 19:27:40|105881.7|105831.7|105881.7|105831.7|105881.7|105831.7|105881.2|105831.2|3
1725305270000|2024-09-02 19:27:50|105881|105831|105881.4|105831.4|105881.4|105831.4|105881|105831|2
1725305280000|2024-09-02 19:28:00|105880.9|105830.9|105880.3|105830.3|105880.9|105830.9|105880.3|105830.3|2
1725305290000|2024-09-02 19:28:10|105880.9|105830.9|105880.2|105830.2|105880.9|105830.9|105880.2|105830.2|3
1725305300000|2024-09-02 19:28:20|105880.7|105830.7|105880.7|105830.7|105881.2|105831.2|105880.7|105830.7|3
1725305310000|2024-09-02 19:28:30|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|1
1725305330000|2024-09-02 19:28:50|105882.9|105832.9|105883.5|105833.5|105883.5|105833.5|105882.9|105832.9|2
1725305340000|2024-09-02 19:29:00|105883.6|105833.6|105883.5|105833.5|105883.6|105833.6|105882.9|105832.9|3
1725305350000|2024-09-02 19:29:10|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|1
1725305360000|2024-09-02 19:29:20|105883.2|105833.2|105880.5|105830.5|105883.7|105833.7|105880.5|105830.5|7
1725305370000|2024-09-02 19:29:30|105880.9|105830.9|105880.4|105830.4|105880.9|105830.9|105880.4|105830.4|2
1725305380000|2024-09-02 19:29:40|105880.5|105830.5|105880.5|105830.5|105880.5|105830.5|105880.5|105830.5|1
1725305390000|2024-09-02 19:29:50|105880.4|105830.4|105879.9|105829.9|105880.4|105830.4|105879.5|105829.5|5
1725305400000|2024-09-02 19:30:00|105879.7|105829.7|105877.6|105827.6|105879.7|105829.7|105877.6|105827.6|4
1725305410000|2024-09-02 19:30:10|105877.7|105827.7|105878.4|105828.4|105878.4|105828.4|105877.7|105827.7|2
1725305420000|2024-09-02 19:30:20|105878.1|105828.1|105878.6|105828.6|105878.6|105828.6|105878.1|105828.1|2
1725305430000|2024-09-02 19:30:30|105878.5|105828.5|105879.5|105829.5|105879.5|105829.5|105878.2|105828.2|5
1725305440000|2024-09-02 19:30:40|105879.2|105829.2|105878.9|105828.9|105879.6|105829.6|105878.9|105828.9|4
1725305450000|2024-09-02 19:30:50|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|1
1725305460000|2024-09-02 19:31:00|105878.6|105828.6|105883.4|105833.4|105883.4|105833.4|105878.6|105828.6|2
1725305470000|2024-09-02 19:31:10|105883.6|105833.6|105879.5|105829.5|105884.5|105834.5|105879.5|105829.5|8
1725305480000|2024-09-02 19:31:20|105879.3|105829.3|105879.9|105829.9|105879.9|105829.9|105879.3|105829.3|4
1725305490000|2024-09-02 19:31:30|105880.2|105830.2|105880.1|105830.1|105880.3|105830.3|105878.4|105828.4|10
1725305500000|2024-09-02 19:31:40|105880.3|105830.3|105880.8|105830.8|105880.8|105830.8|105880.3|105830.3|3
1725305510000|2024-09-02 19:31:50|105880.4|105830.4|105879.9|105829.9|105881.3|105831.3|105879.7|105829.7|8
1725305520000|2024-09-02 19:32:00|105879.6|105829.6|105879.5|105829.5|105879.6|105829.6|105879.2|105829.2|3
1725305530000|2024-09-02 19:32:10|105879.8|105829.8|105880.8|105830.8|105880.8|105830.8|105879.4|105829.4|8
1725305540000|2024-09-02 19:32:20|105880.9|105830.9|105879.3|105829.3|105881.1|105831.1|105877.7|105827.7|13
1725305550000|2024-09-02 19:32:30|105879.1|105829.1|105881.9|105831.9|105881.9|105831.9|105878.7|105828.7|7
1725305560000|2024-09-02 19:32:40|105881.3|105831.3|105880.8|105830.8|105882.4|105832.4|105880.8|105830.8|7
1725305570000|2024-09-02 19:32:50|105881.2|105831.2|105879.5|105829.5|105882.4|105832.4|105879.5|105829.5|5
1725305580000|2024-09-02 19:33:00|105880|105830|105881.1|105831.1|105881.1|105831.1|105880|105830|7
1725305590000|2024-09-02 19:33:10|105881.2|105831.2|105881.5|105831.5|105881.5|105831.5|105881.2|105831.2|4
1725305600000|2024-09-02 19:33:20|105881|105831|105881|105831|105881.6|105831.6|105880.4|105830.4|6
1725305610000|2024-09-02 19:33:30|105880.6|105830.6|105880.7|105830.7|105881|105831|105880.5|105830.5|5
1725305620000|2024-09-02 19:33:40|105881.1|105831.1|105880.6|105830.6|105881.8|105831.8|105879.8|105829.8|10
1725305630000|2024-09-02 19:33:50|105880.7|105830.7|105880|105830|105881.6|105831.6|105880|105830|10
1725305640000|2024-09-02 19:34:00|105880.1|105830.1|105879.9|105829.9|105880.3|105830.3|105879.9|105829.9|4
1725305650000|2024-09-02 19:34:10|105880.1|105830.1|105879.6|105829.6|105881.5|105831.5|105879|105829|12
1725305660000|2024-09-02 19:34:20|105879.5|105829.5|105879.3|105829.3|105880.6|105830.6|105879.1|105829.1|8
1725305670000|2024-09-02 19:34:30|105879.2|105829.2|105880.3|105830.3|105880.3|105830.3|105879.1|105829.1|8
1725305680000|2024-09-02 19:34:40|105880.2|105830.2|105880.3|105830.3|105880.3|105830.3|105880.1|105830.1|4
1725305690000|2024-09-02 19:34:50|105880.4|105830.4|105880.8|105830.8|105880.9|105830.9|105879.6|105829.6|7
1725305700000|2024-09-02 19:35:00|105880.5|105830.5|105880.9|105830.9|105881.2|105831.2|105880.5|105830.5|9
1725305710000|2024-09-02 19:35:10|105885.6|105835.6|105886.5|105836.5|105886.5|105836.5|105885.6|105835.6|4
1725305720000|2024-09-02 19:35:20|105886.1|105836.1|105885.3|105835.3|105886.1|105836.1|105885.3|105835.3|2
1725305730000|2024-09-02 19:35:30|105886.2|105836.2|105879.2|105829.2|105886.2|105836.2|105878.9|105828.9|12
1725305740000|2024-09-02 19:35:40|105878.8|105828.8|105878.8|105828.8|105878.9|105828.9|105878.4|105828.4|7
1725305750000|2024-09-02 19:35:50|105879.2|105829.2|105879.2|105829.2|105879.7|105829.7|105879|105829|9
1725305760000|2024-09-02 19:36:00|105878.9|105828.9|105879.7|105829.7|105879.7|105829.7|105878.7|105828.7|9
1725305770000|2024-09-02 19:36:10|105879.3|105829.3|105879.6|105829.6|105879.6|105829.6|105879.3|105829.3|4
1725305780000|2024-09-02 19:36:20|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|105879.4|105829.4|3
1725305790000|2024-09-02 19:36:30|105884|105834|105878.8|105828.8|105884.7|105834.7|105878.8|105828.8|9
1725305800000|2024-09-02 19:36:40|105878.9|105828.9|105879.5|105829.5|105879.5|105829.5|105878.9|105828.9|4
1725305810000|2024-09-02 19:36:50|105879.1|105829.1|105880.4|105830.4|105880.4|105830.4|105879.1|105829.1|2
1725305820000|2024-09-02 19:37:00|105880.8|105830.8|105880|105830|105880.8|105830.8|105880|105830|3
1725305830000|2024-09-02 19:37:10|105879.5|105829.5|105879.9|105829.9|105879.9|105829.9|105879.4|105829.4|3
1725305840000|2024-09-02 19:37:20|105880|105830|105880.2|105830.2|105880.2|105830.2|105879.6|105829.6|5
1725305850000|2024-09-02 19:37:30|105880.3|105830.3|105880.3|105830.3|105880.3|105830.3|105880.3|105830.3|1
1725305860000|2024-09-02 19:37:40|105879.7|105829.7|105880.2|105830.2|105881.3|105831.3|105879.7|105829.7|10
1725305870000|2024-09-02 19:37:50|105879.9|105829.9|105880.4|105830.4|105880.4|105830.4|105879.9|105829.9|3
1725305880000|2024-09-02 19:38:00|105880.8|105830.8|105880.7|105830.7|105880.8|105830.8|105880.7|105830.7|2
1725305890000|2024-09-02 19:38:10|105881.4|105831.4|105880.9|105830.9|105881.4|105831.4|105880.7|105830.7|5
1725305900000|2024-09-02 19:38:20|105884.3|105834.3|105884.3|105834.3|105884.3|105834.3|105884.3|105834.3|1
1725305910000|2024-09-02 19:38:30|105885|105835|105880.6|105830.6|105885|105835|105880|105830|8
1725305920000|2024-09-02 19:38:40|105881.2|105831.2|105880.9|105830.9|105881.2|105831.2|105880.1|105830.1|6
1725305930000|2024-09-02 19:38:50|105880.4|105830.4|105881.1|105831.1|105881.1|105831.1|105880.4|105830.4|4
1725305940000|2024-09-02 19:39:00|105880.5|105830.5|105880.9|105830.9|105880.9|105830.9|105880|105830|3
1725305950000|2024-09-02 19:39:10|105884.5|105834.5|105884|105834|105884.5|105834.5|105884|105834|2
1725305960000|2024-09-02 19:39:20|105883.6|105833.6|105884|105834|105884.4|105834.4|105883.4|105833.4|5
1725305970000|2024-09-02 19:39:30|105883.5|105833.5|105881.1|105831.1|105884.4|105834.4|105881.1|105831.1|12
1725305980000|2024-09-02 19:39:40|105880.8|105830.8|105878.7|105828.7|105881.9|105831.9|105878.7|105828.7|9
1725305990000|2024-09-02 19:39:50|105876.9|105826.9|105880.6|105830.6|105882.8|105832.8|105876.9|105826.9|9
1725306000000|2024-09-02 19:40:00|105880.9|105830.9|105881|105831|105882.2|105832.2|105880.6|105830.6|9
1725306010000|2024-09-02 19:40:10|105881.6|105831.6|105881.1|105831.1|105881.6|105831.6|105881|105831|5
1725306020000|2024-09-02 19:40:20|105880.9|105830.9|105881.5|105831.5|105881.5|105831.5|105880.9|105830.9|5
1725306030000|2024-09-02 19:40:30|105881.7|105831.7|105881.6|105831.6|105881.7|105831.7|105881.2|105831.2|4
1725306040000|2024-09-02 19:40:40|105881|105831|105884.1|105834.1|105884.1|105834.1|105880.6|105830.6|3
1725306050000|2024-09-02 19:40:50|105884.2|105834.2|105882.8|105832.8|105884.8|105834.8|105880.5|105830.5|9
1725306060000|2024-09-02 19:41:00|105883.1|105833.1|105881.3|105831.3|105883.1|105833.1|105881.2|105831.2|5
1725306070000|2024-09-02 19:41:10|105880.8|105830.8|105882.4|105832.4|105882.5|105832.5|105880.8|105830.8|8
1725306080000|2024-09-02 19:41:20|105882.8|105832.8|105883.1|105833.1|105883.3|105833.3|105882.6|105832.6|7
1725306090000|2024-09-02 19:41:30|105882.7|105832.7|105882.7|105832.7|105882.7|105832.7|105882.7|105832.7|1
1725306100000|2024-09-02 19:41:40|105882.6|105832.6|105877|105827|105882.6|105832.6|105876.5|105826.5|11
1725306110000|2024-09-02 19:41:50|105876.5|105826.5|105877.1|105827.1|105877.6|105827.6|105875.5|105825.5|10
1725306120000|2024-09-02 19:42:00|105877|105827|105877.4|105827.4|105877.8|105827.8|105876.6|105826.6|9
1725306130000|2024-09-02 19:42:10|105877.5|105827.5|105879.4|105829.4|105879.6|105829.6|105877.5|105827.5|6
1725306140000|2024-09-02 19:42:20|105879|105829|105879|105829|105879|105829|105879|105829|1
1725306150000|2024-09-02 19:42:30|105881.6|105831.6|105881.6|105831.6|105882.4|105832.4|105881.6|105831.6|8
1725306160000|2024-09-02 19:42:40|105880.6|105830.6|105881.4|105831.4|105881.6|105831.6|105880.2|105830.2|10
1725306170000|2024-09-02 19:42:50|105880.7|105830.7|105882.4|105832.4|105882.4|105832.4|105880.7|105830.7|4
1725306180000|2024-09-02 19:43:00|105881.8|105831.8|105882.9|105832.9|105882.9|105832.9|105881.8|105831.8|3
1725306190000|2024-09-02 19:43:10|105882.4|105832.4|105882.7|105832.7|105882.9|105832.9|105881.8|105831.8|10
1725306200000|2024-09-02 19:43:20|105882.3|105832.3|105882.4|105832.4|105882.7|105832.7|105882.3|105832.3|3
1725306210000|2024-09-02 19:43:30|105881.7|105831.7|105881.4|105831.4|105882|105832|105881.3|105831.3|4
1725306220000|2024-09-02 19:43:40|105882.2|105832.2|105881|105831|105882.2|105832.2|105879.7|105829.7|8
1725306230000|2024-09-02 19:43:50|105881.2|105831.2|105881.3|105831.3|105882|105832|105881.2|105831.2|4
1725306240000|2024-09-02 19:44:00|105881.8|105831.8|105882.4|105832.4|105882.5|105832.5|105881.8|105831.8|3
1725306250000|2024-09-02 19:44:10|105882.5|105832.5|105882.2|105832.2|105882.5|105832.5|105882.2|105832.2|3
1725306260000|2024-09-02 19:44:20|105881.9|105831.9|105882.3|105832.3|105882.5|105832.5|105881.9|105831.9|3
1725306270000|2024-09-02 19:44:30|105881.6|105831.6|105882.1|105832.1|105883.1|105833.1|105880.2|105830.2|7
1725306280000|2024-09-02 19:44:40|105882.2|105832.2|105880.9|105830.9|105883.1|105833.1|105879.9|105829.9|11
1725306290000|2024-09-02 19:44:50|105881.3|105831.3|105881.4|105831.4|105881.8|105831.8|105881.3|105831.3|4
1725306300000|2024-09-02 19:45:00|105881.1|105831.1|105882.1|105832.1|105882.1|105832.1|105881.1|105831.1|8
1725306310000|2024-09-02 19:45:10|105882|105832|105881.6|105831.6|105882|105832|105881.6|105831.6|2
1725306320000|2024-09-02 19:45:20|105881|105831|105884.9|105834.9|105884.9|105834.9|105881|105831|4
1725306330000|2024-09-02 19:45:30|105884.2|105834.2|105883.6|105833.6|105884.4|105834.4|105883.4|105833.4|4
1725306340000|2024-09-02 19:45:40|105884.3|105834.3|105884.3|105834.3|105884.4|105834.4|105884.3|105834.3|3
1725306350000|2024-09-02 19:45:50|105884.2|105834.2|105883.7|105833.7|105884.2|105834.2|105883.7|105833.7|2
1725306360000|2024-09-02 19:46:00|105880.7|105830.7|105880.7|105830.7|105880.8|105830.8|105880.7|105830.7|3
1725306370000|2024-09-02 19:46:10|105881.4|105831.4|105881.7|105831.7|105881.7|105831.7|105881.2|105831.2|3
1725306380000|2024-09-02 19:46:20|105881.4|105831.4|105880.9|105830.9|105881.4|105831.4|105880.9|105830.9|5
1725306390000|2024-09-02 19:46:30|105881|105831|105882.5|105832.5|105882.5|105832.5|105881|105831|3
1725306400000|2024-09-02 19:46:40|105882.8|105832.8|105880.9|105830.9|105882.8|105832.8|105880.9|105830.9|7
1725306410000|2024-09-02 19:46:50|105880.8|105830.8|105881.2|105831.2|105881.5|105831.5|105880.8|105830.8|6
1725306420000|2024-09-02 19:47:00|105881.5|105831.5|105880.7|105830.7|105881.5|105831.5|105880.7|105830.7|3
1725306430000|2024-09-02 19:47:10|105880.5|105830.5|105879.8|105829.8|105880.5|105830.5|105879.8|105829.8|3
1725306440000|2024-09-02 19:47:20|105879.3|105829.3|105879.9|105829.9|105879.9|105829.9|105879.3|105829.3|2
1725306450000|2024-09-02 19:47:30|105879.3|105829.3|105880.6|105830.6|105883.6|105833.6|105879.3|105829.3|6
1725306460000|2024-09-02 19:47:40|105881.1|105831.1|105881.6|105831.6|105881.6|105831.6|105880.5|105830.5|5
1725306470000|2024-09-02 19:47:50|105881|105831|105880.1|105830.1|105881.1|105831.1|105879|105829|10
1725306480000|2024-09-02 19:48:00|105880.2|105830.2|105880.3|105830.3|105880.3|105830.3|105880.2|105830.2|2
1725306490000|2024-09-02 19:48:10|105880.4|105830.4|105879.9|105829.9|105880.4|105830.4|105879.9|105829.9|2
1725306500000|2024-09-02 19:48:20|105880.2|105830.2|105878.8|105828.8|105880.2|105830.2|105878.8|105828.8|5
1725306510000|2024-09-02 19:48:30|105879.4|105829.4|105879.5|105829.5|105879.5|105829.5|105879.4|105829.4|2
1725306520000|2024-09-02 19:48:40|105879.4|105829.4|105879.3|105829.3|105879.4|105829.4|105879.3|105829.3|2
1725306530000|2024-09-02 19:48:50|105879.9|105829.9|105880|105830|105880|105830|105879.9|105829.9|2
1725306550000|2024-09-02 19:49:10|105880.1|105830.1|105879|105829|105880.3|105830.3|105878.5|105828.5|6
1725306560000|2024-09-02 19:49:20|105878.7|105828.7|105877.1|105827.1|105878.7|105828.7|105876.6|105826.6|11
1725306570000|2024-09-02 19:49:30|105876.6|105826.6|105877.9|105827.9|105878.2|105828.2|105876.5|105826.5|12
1725306580000|2024-09-02 19:49:40|105877.8|105827.8|105879|105829|105879|105829|105877.8|105827.8|4
1725306590000|2024-09-02 19:49:50|105878.6|105828.6|105879.5|105829.5|105879.9|105829.9|105878.6|105828.6|8
1725306600000|2024-09-02 19:50:00|105879.8|105829.8|105880.1|105830.1|105880.2|105830.2|105879.8|105829.8|3
1725306610000|2024-09-02 19:50:10|105879.9|105829.9|105879.1|105829.1|105879.9|105829.9|105879.1|105829.1|2
1725306620000|2024-09-02 19:50:20|105879.2|105829.2|105879.5|105829.5|105879.5|105829.5|105879.2|105829.2|3
1725306630000|2024-09-02 19:50:30|105879.4|105829.4|105879.5|105829.5|105879.5|105829.5|105879.4|105829.4|2
1725306640000|2024-09-02 19:50:40|105880.3|105830.3|105880.3|105830.3|105880.3|105830.3|105879.9|105829.9|5
1725306650000|2024-09-02 19:50:50|105880.5|105830.5|105880.4|105830.4|105880.5|105830.5|105880.4|105830.4|2
1725306660000|2024-09-02 19:51:00|105880.2|105830.2|105880.2|105830.2|105880.2|105830.2|105880.1|105830.1|3
1725306670000|2024-09-02 19:51:10|105880.3|105830.3|105879.5|105829.5|105880.3|105830.3|105879.3|105829.3|5
1725306690000|2024-09-02 19:51:30|105879.2|105829.2|105878.5|105828.5|105884.5|105834.5|105875.4|105825.4|8
1725306700000|2024-09-02 19:51:40|105878.8|105828.8|105878.6|105828.6|105878.8|105828.8|105878.6|105828.6|2
1725306710000|2024-09-02 19:51:50|105878.8|105828.8|105878.8|105828.8|105878.8|105828.8|105878.8|105828.8|1
1725306720000|2024-09-02 19:52:00|105877.5|105827.5|105877.5|105827.5|105877.5|105827.5|105877.5|105827.5|1
1725306730000|2024-09-02 19:52:10|105877.3|105827.3|105877.5|105827.5|105877.5|105827.5|105877.3|105827.3|2
1725306740000|2024-09-02 19:52:20|105878.2|105828.2|105878.3|105828.3|105878.7|105828.7|105877.8|105827.8|5
1725306750000|2024-09-02 19:52:30|105878.4|105828.4|105877.9|105827.9|105878.4|105828.4|105877.9|105827.9|2
1725306770000|2024-09-02 19:52:50|105878.3|105828.3|105878.8|105828.8|105879.4|105829.4|105877.8|105827.8|7
1725306780000|2024-09-02 19:53:00|105879.2|105829.2|105879.6|105829.6|105879.7|105829.7|105877.3|105827.3|12
1725306790000|2024-09-02 19:53:10|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|1
1725306800000|2024-09-02 19:53:20|105879.6|105829.6|105879.6|105829.6|105879.6|105829.6|105879.6|105829.6|1
1725306810000|2024-09-02 19:53:30|105880.1|105830.1|105879.1|105829.1|105880.4|105830.4|105879.1|105829.1|4
1725306820000|2024-09-02 19:53:40|105879|105829|105878.3|105828.3|105879.6|105829.6|105878.3|105828.3|4
1725306830000|2024-09-02 19:53:50|105878.6|105828.6|105878.6|105828.6|105878.6|105828.6|105878.6|105828.6|1
1725306840000|2024-09-02 19:54:00|105879.2|105829.2|105878.9|105828.9|105879.2|105829.2|105878.9|105828.9|2
1725306850000|2024-09-02 19:54:10|105882.3|105832.3|105882.3|105832.3|105882.3|105832.3|105882.3|105832.3|1
1725306860000|2024-09-02 19:54:20|105882.4|105832.4|105882.3|105832.3|105882.4|105832.4|105882.3|105832.3|2
1725306870000|2024-09-02 19:54:30|105882.2|105832.2|105882.5|105832.5|105882.5|105832.5|105882|105832|3
1725306880000|2024-09-02 19:54:40|105883.1|105833.1|105878.9|105828.9|105883.1|105833.1|105878.9|105828.9|3
1725306890000|2024-09-02 19:54:50|105879.5|105829.5|105879.5|105829.5|105879.5|105829.5|105879.5|105829.5|1
1725306900000|2024-09-02 19:55:00|105879.3|105829.3|105879.6|105829.6|105879.6|105829.6|105879.1|105829.1|3
1725306910000|2024-09-02 19:55:10|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|1
1725306930000|2024-09-02 19:55:30|105879.1|105829.1|105883|105833|105883|105833|105879|105829|3
1725306940000|2024-09-02 19:55:40|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|1
1725306950000|2024-09-02 19:55:50|105883.1|105833.1|105881.8|105831.8|105883.7|105833.7|105881.6|105831.6|4
1725306960000|2024-09-02 19:56:00|105881.7|105831.7|105881.1|105831.1|105881.9|105831.9|105881.1|105831.1|9
1725306970000|2024-09-02 19:56:10|105881.5|105831.5|105881.7|105831.7|105881.7|105831.7|105881.1|105831.1|8
1725306980000|2024-09-02 19:56:20|105880.6|105830.6|105880.1|105830.1|105880.6|105830.6|105880.1|105830.1|2
1725306990000|2024-09-02 19:56:30|105880.2|105830.2|105880.6|105830.6|105880.6|105830.6|105880.1|105830.1|3
1725307000000|2024-09-02 19:56:40|105880.5|105830.5|105881.3|105831.3|105881.7|105831.7|105879.3|105829.3|12
1725307010000|2024-09-02 19:56:50|105881.4|105831.4|105881.8|105831.8|105881.9|105831.9|105881.4|105831.4|3
1725307020000|2024-09-02 19:57:00|105881.3|105831.3|105879.2|105829.2|105881.7|105831.7|105879.2|105829.2|8
1725307030000|2024-09-02 19:57:10|105879.8|105829.8|105879.7|105829.7|105880.8|105830.8|105879.7|105829.7|6
1725307040000|2024-09-02 19:57:20|105879.1|105829.1|105878.4|105828.4|105879.1|105829.1|105878.4|105828.4|4
1725307050000|2024-09-02 19:57:30|105878.5|105828.5|105878.1|105828.1|105878.8|105828.8|105878.1|105828.1|4
1725307060000|2024-09-02 19:57:40|105878.2|105828.2|105878|105828|105878.2|105828.2|105878|105828|2
1725307070000|2024-09-02 19:57:50|105877.5|105827.5|105877.2|105827.2|105877.5|105827.5|105877.2|105827.2|2
1725307080000|2024-09-02 19:58:00|105877.6|105827.6|105880.5|105830.5|105881|105831|105877.6|105827.6|9
1725307090000|2024-09-02 19:58:10|105880.6|105830.6|105880.9|105830.9|105880.9|105830.9|105880.3|105830.3|4
1725307110000|2024-09-02 19:58:30|105881.4|105831.4|105880|105830|105881.4|105831.4|105879.3|105829.3|12
1725307120000|2024-09-02 19:58:40|105880.4|105830.4|105881|105831|105881|105831|105880.4|105830.4|4
1725307130000|2024-09-02 19:58:50|105881.5|105831.5|105881.5|105831.5|105881.5|105831.5|105881.5|105831.5|1
1725307140000|2024-09-02 19:59:00|105880.4|105830.4|105881.9|105831.9|105881.9|105831.9|105880.2|105830.2|10
1725307150000|2024-09-02 19:59:10|105882.1|105832.1|105879.9|105829.9|105882.1|105832.1|105879.9|105829.9|6
1725307160000|2024-09-02 19:59:20|105879.7|105829.7|105881.1|105831.1|105881.1|105831.1|105879.7|105829.7|8
1725307170000|2024-09-02 19:59:30|105881|105831|105880.4|105830.4|105881.1|105831.1|105879.9|105829.9|6
1725307180000|2024-09-02 19:59:40|105879.7|105829.7|105879.8|105829.8|105879.8|105829.8|105878.9|105828.9|9
1725307200000|2024-09-02 20:00:00|105879.2|105829.2|105884.6|105834.6|105887.6|105837.6|105877.3|105827.3|33
1725307210000|2024-09-02 20:00:10|105883.7|105833.7|105885.6|105835.6|105886.5|105836.5|105882.7|105832.7|28
1725307220000|2024-09-02 20:00:20|105885.7|105835.7|105883.8|105833.8|105886.6|105836.6|105880.8|105830.8|42
1725307230000|2024-09-02 20:00:30|105883.7|105833.7|105884.7|105834.7|105885.8|105835.8|105882.1|105832.1|73
1725307240000|2024-09-02 20:00:40|105884|105834|105884.8|105834.8|105886.5|105836.5|105881.2|105831.2|73
1725307250000|2024-09-02 20:00:50|105885.9|105835.9|105884|105834|105886.2|105836.2|105880.9|105830.9|76
1725307260000|2024-09-02 20:01:00|105884.5|105834.5|105883.1|105833.1|105884.9|105834.9|105881.5|105831.5|72
1725307270000|2024-09-02 20:01:10|105883|105833|105882.6|105832.6|105885.9|105835.9|105881.3|105831.3|72
1725307280000|2024-09-02 20:01:20|105883.9|105833.9|105881.9|105831.9|105886.5|105836.5|105880.1|105830.1|78
1725307290000|2024-09-02 20:01:30|105882.4|105832.4|105882.3|105832.3|105884.4|105834.4|105880.8|105830.8|74
1725307300000|2024-09-02 20:01:40|105881.3|105831.3|105880.7|105830.7|105885.4|105835.4|105879.7|105829.7|74
1725307310000|2024-09-02 20:01:50|105882.1|105832.1|105882.9|105832.9|105884.7|105834.7|105881.6|105831.6|73
1725307320000|2024-09-02 20:02:00|105883.2|105833.2|105882.6|105832.6|105885.7|105835.7|105880.4|105830.4|76
1725307330000|2024-09-02 20:02:10|105883.6|105833.6|105881.8|105831.8|105883.8|105833.8|105881.7|105831.7|58
1725307340000|2024-09-02 20:02:20|105882.1|105832.1|105883|105833|105883.1|105833.1|105882.1|105832.1|7
1725307350000|2024-09-02 20:02:30|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|1
1725307360000|2024-09-02 20:02:40|105883.2|105833.2|105882.8|105832.8|105883.9|105833.9|105881.4|105831.4|17
1725307370000|2024-09-02 20:02:50|105883.4|105833.4|105883.8|105833.8|105884.1|105834.1|105881.9|105831.9|22
1725307380000|2024-09-02 20:03:00|105882.8|105832.8|105884.3|105834.3|105886.2|105836.2|105882.8|105832.8|6
1725307390000|2024-09-02 20:03:10|105884.6|105834.6|105883.1|105833.1|105884.6|105834.6|105882.1|105832.1|21
1725307400000|2024-09-02 20:03:20|105883.8|105833.8|105883.7|105833.7|105886.3|105836.3|105881.6|105831.6|59
1725307410000|2024-09-02 20:03:30|105883.1|105833.1|105882|105832|105891.4|105841.4|105880.8|105830.8|55
1725307420000|2024-09-02 20:03:40|105882.1|105832.1|105884.6|105834.6|105886.4|105836.4|105881.4|105831.4|59
1725307430000|2024-09-02 20:03:50|105885.3|105835.3|105887.2|105837.2|105887.2|105837.2|105882.4|105832.4|22
1725307440000|2024-09-02 20:04:00|105885.4|105835.4|105882.2|105832.2|105887.4|105837.4|105880.9|105830.9|37
1725307450000|2024-09-02 20:04:10|105882.6|105832.6|105881.5|105831.5|105886.6|105836.6|105880.2|105830.2|46
1725307460000|2024-09-02 20:04:20|105881.6|105831.6|105881.8|105831.8|105885.4|105835.4|105881.4|105831.4|37
1725307470000|2024-09-02 20:04:30|105882.5|105832.5|105880.3|105830.3|105886.5|105836.5|105880.1|105830.1|34
1725307480000|2024-09-02 20:04:40|105882.3|105832.3|105881.4|105831.4|105884.6|105834.6|105879.8|105829.8|31
1725307490000|2024-09-02 20:04:50|105881.5|105831.5|105881|105831|105882.7|105832.7|105878.9|105828.9|13
1725307500000|2024-09-02 20:05:00|105882.6|105832.6|105881.6|105831.6|105882.6|105832.6|105880.9|105830.9|8
1725307510000|2024-09-02 20:05:10|105882.1|105832.1|105881.1|105831.1|105882.1|105832.1|105879.9|105829.9|20
1725307520000|2024-09-02 20:05:20|105881.4|105831.4|105879.9|105829.9|105881.5|105831.5|105878.6|105828.6|13
1725307530000|2024-09-02 20:05:30|105880.5|105830.5|105881.2|105831.2|105881.2|105831.2|105879.9|105829.9|8
1725307540000|2024-09-02 20:05:40|105881.6|105831.6|105881|105831|105886.3|105836.3|105878.2|105828.2|15
1725307550000|2024-09-02 20:05:50|105880.7|105830.7|105882.3|105832.3|105882.4|105832.4|105880.4|105830.4|7
1725307560000|2024-09-02 20:06:00|105882.4|105832.4|105882.2|105832.2|105882.5|105832.5|105882.1|105832.1|6
1725307570000|2024-09-02 20:06:10|105881.9|105831.9|105882.9|105832.9|105884.2|105834.2|105880.2|105830.2|19
1725307580000|2024-09-02 20:06:20|105883.3|105833.3|105882.9|105832.9|105885.2|105835.2|105882.9|105832.9|9
1725307590000|2024-09-02 20:06:30|105883|105833|105882.7|105832.7|105883.6|105833.6|105879.2|105829.2|10
1725307600000|2024-09-02 20:06:40|105883.2|105833.2|105883.5|105833.5|105884.2|105834.2|105883.2|105833.2|7
1725307610000|2024-09-02 20:06:50|105883.6|105833.6|105882.7|105832.7|105885.4|105835.4|105881.7|105831.7|10
1725307620000|2024-09-02 20:07:00|105883.3|105833.3|105883.4|105833.4|105885|105835|105883.3|105833.3|8
1725307630000|2024-09-02 20:07:10|105883.8|105833.8|105881.8|105831.8|105884.8|105834.8|105879.6|105829.6|30
1725307640000|2024-09-02 20:07:20|105882.1|105832.1|105882.9|105832.9|105882.9|105832.9|105880.3|105830.3|8
1725307650000|2024-09-02 20:07:30|105883.1|105833.1|105883|105833|105885.2|105835.2|105879.6|105829.6|18
1725307660000|2024-09-02 20:07:40|105883.1|105833.1|105883.1|105833.1|105883.7|105833.7|105882.2|105832.2|10
1725307670000|2024-09-02 20:07:50|105883.8|105833.8|105881.8|105831.8|105884.1|105834.1|105880.5|105830.5|9
1725307680000|2024-09-02 20:08:00|105881.2|105831.2|105883.7|105833.7|105885.1|105835.1|105879.4|105829.4|29
1725307690000|2024-09-02 20:08:10|105883.3|105833.3|105882.4|105832.4|105885|105835|105880|105830|15
1725307700000|2024-09-02 20:08:20|105882.8|105832.8|105883.6|105833.6|105884.3|105834.3|105882.8|105832.8|9
1725307710000|2024-09-02 20:08:30|105883.1|105833.1|105883.7|105833.7|105884.1|105834.1|105883.1|105833.1|5
1725307720000|2024-09-02 20:08:40|105884.4|105834.4|105881|105831|105884.4|105834.4|105879.8|105829.8|12
1725307730000|2024-09-02 20:08:50|105880.6|105830.6|105882.2|105832.2|105884.5|105834.5|105877.6|105827.6|23
1725307740000|2024-09-02 20:09:00|105882|105832|105881.1|105831.1|105882|105832|105881.1|105831.1|4
1725307750000|2024-09-02 20:09:10|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|1
1725307760000|2024-09-02 20:09:20|105881.4|105831.4|105880.9|105830.9|105881.4|105831.4|105880.5|105830.5|4
1725307770000|2024-09-02 20:09:30|105880.8|105830.8|105880.9|105830.9|105880.9|105830.9|105880.8|105830.8|2
1725307780000|2024-09-02 20:09:40|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|1
1725307790000|2024-09-02 20:09:50|105881.9|105831.9|105881.5|105831.5|105881.9|105831.9|105881.4|105831.4|4
1725307800000|2024-09-02 20:10:00|105881.6|105831.6|105881.5|105831.5|105881.6|105831.6|105880.3|105830.3|9
1725307810000|2024-09-02 20:10:10|105881.6|105831.6|105881.5|105831.5|105881.6|105831.6|105881.2|105831.2|4
1725307820000|2024-09-02 20:10:20|105881.6|105831.6|105881.1|105831.1|105881.6|105831.6|105881.1|105831.1|2
1725307830000|2024-09-02 20:10:30|105881|105831|105881|105831|105881|105831|105881|105831|1
1725307840000|2024-09-02 20:10:40|105880.9|105830.9|105882.5|105832.5|105882.5|105832.5|105880.9|105830.9|4
1725307850000|2024-09-02 20:10:50|105887.5|105837.5|105881.3|105831.3|105887.5|105837.5|105881.3|105831.3|4
1725307860000|2024-09-02 20:11:00|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|1
1725307870000|2024-09-02 20:11:10|105881.5|105831.5|105881.7|105831.7|105881.8|105831.8|105881.1|105831.1|4
1725307880000|2024-09-02 20:11:20|105881.6|105831.6|105881.3|105831.3|105881.6|105831.6|105878.6|105828.6|6
1725307890000|2024-09-02 20:11:30|105881|105831|105881.9|105831.9|105883.4|105833.4|105880.1|105830.1|12
1725307900000|2024-09-02 20:11:40|105881.7|105831.7|105880.8|105830.8|105882.6|105832.6|105878.8|105828.8|13
1725307910000|2024-09-02 20:11:50|105880.9|105830.9|105880.8|105830.8|105880.9|105830.9|105880.8|105830.8|2
1725307920000|2024-09-02 20:12:00|105881.1|105831.1|105881.4|105831.4|105881.4|105831.4|105881.1|105831.1|2
1725307930000|2024-09-02 20:12:10|105881.3|105831.3|105880.8|105830.8|105881.3|105831.3|105880.8|105830.8|2
1725307940000|2024-09-02 20:12:20|105880.7|105830.7|105880.2|105830.2|105886.6|105836.6|105880.2|105830.2|5
1725307950000|2024-09-02 20:12:30|105880.3|105830.3|105881.3|105831.3|105881.7|105831.7|105878.5|105828.5|17
1725307960000|2024-09-02 20:12:40|105881.2|105831.2|105881|105831|105881.4|105831.4|105881|105831|3
1725307980000|2024-09-02 20:13:00|105881.1|105831.1|105880.7|105830.7|105881.1|105831.1|105880.7|105830.7|3
1725307990000|2024-09-02 20:13:10|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|1
1725308010000|2024-09-02 20:13:30|105885.9|105835.9|105881.9|105831.9|105885.9|105835.9|105881.9|105831.9|3
1725308020000|2024-09-02 20:13:40|105882.7|105832.7|105883.4|105833.4|105883.4|105833.4|105882.7|105832.7|4
1725308030000|2024-09-02 20:13:50|105883.3|105833.3|105883.4|105833.4|105883.4|105833.4|105883.3|105833.3|2
1725308040000|2024-09-02 20:14:00|105882.9|105832.9|105881.9|105831.9|105882.9|105832.9|105881.9|105831.9|4
1725308060000|2024-09-02 20:14:20|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|1
1725308080000|2024-09-02 20:14:40|105882.3|105832.3|105882.3|105832.3|105883|105833|105879.7|105829.7|9
1725308090000|2024-09-02 20:14:50|105882.6|105832.6|105881.4|105831.4|105882.6|105832.6|105878.3|105828.3|8
1725308100000|2024-09-02 20:15:00|105881.5|105831.5|105881.6|105831.6|105882.1|105832.1|105881.4|105831.4|4
1725308110000|2024-09-02 20:15:10|105881.5|105831.5|105881.4|105831.4|105881.5|105831.5|105881.4|105831.4|2
1725308120000|2024-09-02 20:15:20|105880.8|105830.8|105877|105827|105880.8|105830.8|105875.7|105825.7|10
1725308130000|2024-09-02 20:15:30|105877.1|105827.1|105878.2|105828.2|105878.4|105828.4|105877.1|105827.1|6
1725308140000|2024-09-02 20:15:40|105878.7|105828.7|105878|105828|105878.7|105828.7|105877.3|105827.3|5
1725308150000|2024-09-02 20:15:50|105878.4|105828.4|105878.4|105828.4|105878.4|105828.4|105878.4|105828.4|1
1725308160000|2024-09-02 20:16:00|105878.5|105828.5|105877.9|105827.9|105878.5|105828.5|105877.9|105827.9|2
1725308170000|2024-09-02 20:16:10|105877.6|105827.6|105877.6|105827.6|105877.6|105827.6|105877.6|105827.6|1
1725308180000|2024-09-02 20:16:20|105878|105828|105882.5|105832.5|105882.5|105832.5|105877.5|105827.5|4
1725308190000|2024-09-02 20:16:30|105882.6|105832.6|105878.8|105828.8|105883.2|105833.2|105878.8|105828.8|23
1725308200000|2024-09-02 20:16:40|105879.1|105829.1|105879.1|105829.1|105879.4|105829.4|105878.7|105828.7|9
1725308210000|2024-09-02 20:16:50|105879.4|105829.4|105879.3|105829.3|105879.4|105829.4|105879.3|105829.3|2
1725308220000|2024-09-02 20:17:00|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|1
1725308230000|2024-09-02 20:17:10|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|1
1725308240000|2024-09-02 20:17:20|105882.9|105832.9|105882.4|105832.4|105883.1|105833.1|105882.4|105832.4|5
1725308250000|2024-09-02 20:17:30|105882|105832|105882|105832|105882|105832|105882|105832|1
1725308260000|2024-09-02 20:17:40|105882.4|105832.4|105882.4|105832.4|105882.4|105832.4|105882.4|105832.4|1
1725308270000|2024-09-02 20:17:50|105882.3|105832.3|105881.3|105831.3|105882.3|105832.3|105881.3|105831.3|3
1725308280000|2024-09-02 20:18:00|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|1
1725308290000|2024-09-02 20:18:10|105881.5|105831.5|105881.7|105831.7|105881.7|105831.7|105881.3|105831.3|3
1725308300000|2024-09-02 20:18:20|105882.1|105832.1|105878.9|105828.9|105882.1|105832.1|105878|105828|6
1725308310000|2024-09-02 20:18:30|105879.3|105829.3|105879.6|105829.6|105879.6|105829.6|105878.4|105828.4|25
1725308320000|2024-09-02 20:18:40|105879.5|105829.5|105875.7|105825.7|105879.6|105829.6|105875.7|105825.7|11
1725308330000|2024-09-02 20:18:50|105875.4|105825.4|105875.3|105825.3|105875.4|105825.4|105875.2|105825.2|4
1725308340000|2024-09-02 20:19:00|105875.6|105825.6|105875.7|105825.7|105875.7|105825.7|105875.6|105825.6|2
1725308350000|2024-09-02 20:19:10|105875.3|105825.3|105874.6|105824.6|105875.3|105825.3|105874.6|105824.6|3
1725308360000|2024-09-02 20:19:20|105875.7|105825.7|105875.3|105825.3|105875.8|105825.8|105875.3|105825.3|3
1725308380000|2024-09-02 20:19:40|105876|105826|105876|105826|105876|105826|105876|105826|1
1725308390000|2024-09-02 20:19:50|105879.9|105829.9|105874.8|105824.8|105879.9|105829.9|105874.4|105824.4|12
1725308400000|2024-09-02 20:20:00|105875.3|105825.3|105872.3|105822.3|105875.8|105825.8|105871.8|105821.8|17
1725308410000|2024-09-02 20:20:10|105872.1|105822.1|105872.1|105822.1|105872.3|105822.3|105872.1|105822.1|4
1725308420000|2024-09-02 20:20:20|105872.5|105822.5|105873|105823|105873.1|105823.1|105872.5|105822.5|4
1725308430000|2024-09-02 20:20:30|105872.4|105822.4|105861.5|105811.5|105874.6|105824.6|105860.1|105810.1|72
1725308440000|2024-09-02 20:20:40|105860.6|105810.6|105862.1|105812.1|105865.8|105815.8|105859.7|105809.7|77
1725308450000|2024-09-02 20:20:50|105863.4|105813.4|105862.1|105812.1|105865.1|105815.1|105859.8|105809.8|72
1725308460000|2024-09-02 20:21:00|105861.4|105811.4|105859.9|105809.9|105864.3|105814.3|105856.8|105806.8|76
1725308470000|2024-09-02 20:21:10|105858.5|105808.5|105860.8|105810.8|105863.8|105813.8|105857.2|105807.2|76
1725308480000|2024-09-02 20:21:20|105863.1|105813.1|105858.5|105808.5|105864.5|105814.5|105857.6|105807.6|77
1725308490000|2024-09-02 20:21:30|105858.6|105808.6|105861.6|105811.6|105864.1|105814.1|105857.4|105807.4|74
1725308500000|2024-09-02 20:21:40|105859|105809|105860.6|105810.6|105864.1|105814.1|105856.9|105806.9|77
1725308510000|2024-09-02 20:21:50|105860.7|105810.7|105862.2|105812.2|105863.5|105813.5|105857.3|105807.3|74
1725308520000|2024-09-02 20:22:00|105860.1|105810.1|105859.5|105809.5|105864.1|105814.1|105858.4|105808.4|79
1725308530000|2024-09-02 20:22:10|105859.7|105809.7|105860.2|105810.2|105862.8|105812.8|105856.7|105806.7|79
1725308540000|2024-09-02 20:22:20|105860|105810|105860.8|105810.8|105863.9|105813.9|105856.3|105806.3|78
1725308550000|2024-09-02 20:22:30|105863.9|105813.9|105861|105811|105864.6|105814.6|105857.7|105807.7|75
1725308560000|2024-09-02 20:22:40|105859.1|105809.1|105861.3|105811.3|105863.4|105813.4|105858.9|105808.9|76
1725308570000|2024-09-02 20:22:50|105861.5|105811.5|105858.8|105808.8|105864.5|105814.5|105858.6|105808.6|78
1725308580000|2024-09-02 20:23:00|105862.1|105812.1|105861.6|105811.6|105863.2|105813.2|105858.2|105808.2|75
1725308590000|2024-09-02 20:23:10|105858.3|105808.3|105862.1|105812.1|105863.4|105813.4|105857.8|105807.8|75
1725308600000|2024-09-02 20:23:20|105860.9|105810.9|105862.4|105812.4|105863.7|105813.7|105857.5|105807.5|77
1725308610000|2024-09-02 20:23:30|105861.6|105811.6|105860.4|105810.4|105864.3|105814.3|105858|105808|77
1725308620000|2024-09-02 20:23:40|105861.1|105811.1|105862.2|105812.2|105864.5|105814.5|105857.4|105807.4|75
1725308630000|2024-09-02 20:23:50|105861.9|105811.9|105861.6|105811.6|105863.9|105813.9|105857.5|105807.5|76
1725308640000|2024-09-02 20:24:00|105859.5|105809.5|105861.7|105811.7|105863.7|105813.7|105858.2|105808.2|75
1725308650000|2024-09-02 20:24:10|105861.5|105811.5|105862.4|105812.4|105863|105813|105857.6|105807.6|76
1725308660000|2024-09-02 20:24:20|105861.8|105811.8|105862.6|105812.6|105864.7|105814.7|105859.4|105809.4|78
1725308670000|2024-09-02 20:24:30|105863|105813|105862.3|105812.3|105864.8|105814.8|105859.3|105809.3|76
1725308680000|2024-09-02 20:24:40|105863.6|105813.6|105861.5|105811.5|105863.6|105813.6|105858.1|105808.1|79
1725308690000|2024-09-02 20:24:50|105859.6|105809.6|105861.6|105811.6|105864.3|105814.3|105857.8|105807.8|75
1725308700000|2024-09-02 20:25:00|105862.1|105812.1|105862.2|105812.2|105864.3|105814.3|105857.9|105807.9|75
1725308710000|2024-09-02 20:25:10|105860.9|105810.9|105861.8|105811.8|105866|105816|105859.3|105809.3|77
1725308720000|2024-09-02 20:25:20|105863|105813|105862.9|105812.9|105865|105815|105859.3|105809.3|79
1725308730000|2024-09-02 20:25:30|105860.9|105810.9|105862.6|105812.6|105867.3|105817.3|105859.3|105809.3|76
1725308740000|2024-09-02 20:25:40|105860.7|105810.7|105860.4|105810.4|105863.9|105813.9|105857.7|105807.7|77
1725308750000|2024-09-02 20:25:50|105860|105810|105859.8|105809.8|105864.1|105814.1|105857.1|105807.1|77
1725308760000|2024-09-02 20:26:00|105861.6|105811.6|105860.3|105810.3|105862.7|105812.7|105857.1|105807.1|79
1725308770000|2024-09-02 20:26:10|105855.5|105805.5|105862.2|105812.2|105862.9|105812.9|105855.5|105805.5|78
1725308780000|2024-09-02 20:26:20|105862.3|105812.3|105859.1|105809.1|105863.5|105813.5|105857.5|105807.5|77
1725308790000|2024-09-02 20:26:30|105858.7|105808.7|105859|105809|105862.3|105812.3|105856.6|105806.6|78
1725308800000|2024-09-02 20:26:40|105864.6|105814.6|105860.2|105810.2|105864.6|105814.6|105857.7|105807.7|77
1725308810000|2024-09-02 20:26:50|105859.9|105809.9|105859.6|105809.6|105864.1|105814.1|105857.3|105807.3|77
1725308820000|2024-09-02 20:27:00|105859.7|105809.7|105860.9|105810.9|105863.8|105813.8|105858|105808|75
1725308830000|2024-09-02 20:27:10|105860.1|105810.1|105861.5|105811.5|105863.6|105813.6|105857.8|105807.8|79
1725308840000|2024-09-02 20:27:20|105859.6|105809.6|105858.6|105808.6|105863.6|105813.6|105857.5|105807.5|78
1725308850000|2024-09-02 20:27:30|105860.3|105810.3|105861.9|105811.9|105864.4|105814.4|105857.7|105807.7|78
1725308860000|2024-09-02 20:27:40|105860.2|105810.2|105862.5|105812.5|105863.5|105813.5|105857.9|105807.9|76
1725308870000|2024-09-02 20:27:50|105861|105811|105860.8|105810.8|105863.3|105813.3|105857.3|105807.3|71
1725308880000|2024-09-02 20:28:00|105858.8|105808.8|105862|105812|105863.5|105813.5|105858.7|105808.7|76
1725308890000|2024-09-02 20:28:10|105860.7|105810.7|105861.8|105811.8|105864.3|105814.3|105858.5|105808.5|38
1725308900000|2024-09-02 20:28:20|105861.4|105811.4|105859.6|105809.6|105862.9|105812.9|105857.4|105807.4|64
1725308910000|2024-09-02 20:28:30|105858.3|105808.3|105858.3|105808.3|105861.8|105811.8|105857.3|105807.3|75
1725308920000|2024-09-02 20:28:40|105860.1|105810.1|105859.6|105809.6|105862.4|105812.4|105857.7|105807.7|69
1725308930000|2024-09-02 20:28:50|105860.1|105810.1|105858.3|105808.3|105862.3|105812.3|105858.3|105808.3|68
1725308940000|2024-09-02 20:29:00|105858.8|105808.8|105861.6|105811.6|105863.4|105813.4|105858.8|105808.8|69
1725308950000|2024-09-02 20:29:10|105859.5|105809.5|105860.8|105810.8|105863.3|105813.3|105859|105809|70
1725308960000|2024-09-02 20:29:20|105860.5|105810.5|105860.3|105810.3|105863.1|105813.1|105858.9|105808.9|73
1725308970000|2024-09-02 20:29:30|105860.8|105810.8|105860.5|105810.5|105863.8|105813.8|105857.8|105807.8|72
1725308980000|2024-09-02 20:29:40|105859.7|105809.7|105862.2|105812.2|105863.4|105813.4|105859|105809|72
1725308990000|2024-09-02 20:29:50|105861.6|105811.6|105865.2|105815.2|105867.8|105817.8|105859.7|105809.7|60
1725309000000|2024-09-02 20:30:00|105865.9|105815.9|105866.8|105816.8|105868.2|105818.2|105865.6|105815.6|29
1725309010000|2024-09-02 20:30:10|105867.5|105817.5|105867.5|105817.5|105867.7|105817.7|105864.4|105814.4|11
1725309020000|2024-09-02 20:30:20|105866.8|105816.8|105866|105816|105868.2|105818.2|105862|105812|21
1725309030000|2024-09-02 20:30:30|105865|105815|105864.4|105814.4|105868.1|105818.1|105863.6|105813.6|36
1725309040000|2024-09-02 20:30:40|105867.4|105817.4|105867|105817|105868|105818|105864.7|105814.7|16
1725309050000|2024-09-02 20:30:50|105867.9|105817.9|105867.9|105817.9|105867.9|105817.9|105867.9|105817.9|1
1725309060000|2024-09-02 20:31:00|105867|105817|105868.2|105818.2|105868.2|105818.2|105867|105817|3
1725309070000|2024-09-02 20:31:10|105867.3|105817.3|105865.7|105815.7|105867.3|105817.3|105864|105814|7
1725309080000|2024-09-02 20:31:20|105866.4|105816.4|105866.4|105816.4|105866.5|105816.5|105866.4|105816.4|3
1725309090000|2024-09-02 20:31:30|105866.3|105816.3|105866.6|105816.6|105867.7|105817.7|105864.1|105814.1|20
1725309100000|2024-09-02 20:31:40|105866.5|105816.5|105866.6|105816.6|105866.9|105816.9|105864.9|105814.9|8
1725309110000|2024-09-02 20:31:50|105867.2|105817.2|105866.7|105816.7|105867.2|105817.2|105863.2|105813.2|24
1725309120000|2024-09-02 20:32:00|105866.4|105816.4|105866.4|105816.4|105866.4|105816.4|105866.4|105816.4|1
1725309130000|2024-09-02 20:32:10|105867.2|105817.2|105858.4|105808.4|105867.6|105817.6|105857.3|105807.3|40
1725309140000|2024-09-02 20:32:20|105860.2|105810.2|105858|105808|105860.6|105810.6|105856.7|105806.7|24
1725309150000|2024-09-02 20:32:30|105858.6|105808.6|105856.4|105806.4|105863.6|105813.6|105856|105806|38
1725309160000|2024-09-02 20:32:40|105855.3|105805.3|105856.4|105806.4|105860.7|105810.7|105855.3|105805.3|16
1725309170000|2024-09-02 20:32:50|105856.9|105806.9|105859.4|105809.4|105863.4|105813.4|105855|105805|51
1725309180000|2024-09-02 20:33:00|105859.2|105809.2|105857.1|105807.1|105860.5|105810.5|105856|105806|33
1725309190000|2024-09-02 20:33:10|105857.4|105807.4|105858.5|105808.5|105862.6|105812.6|105856.3|105806.3|45
1725309200000|2024-09-02 20:33:20|105859|105809|105866.7|105816.7|105866.7|105816.7|105855.9|105805.9|26
1725309210000|2024-09-02 20:33:30|105866.8|105816.8|105867.2|105817.2|105867.3|105817.3|105865.3|105815.3|10
1725309220000|2024-09-02 20:33:40|105867.3|105817.3|105867.3|105817.3|105867.3|105817.3|105867.2|105817.2|5
1725309230000|2024-09-02 20:33:50|105866.4|105816.4|105867|105817|105867.5|105817.5|105866.4|105816.4|5
1725309240000|2024-09-02 20:34:00|105866.6|105816.6|105867.7|105817.7|105867.7|105817.7|105866.6|105816.6|4
1725309250000|2024-09-02 20:34:10|105866.8|105816.8|105867.5|105817.5|105867.9|105817.9|105865.8|105815.8|12
1725309260000|2024-09-02 20:34:20|105865.4|105815.4|105861.7|105811.7|105868.9|105818.9|105861|105811|54
1725309270000|2024-09-02 20:34:30|105864.5|105814.5|105860.9|105810.9|105865.3|105815.3|105858.3|105808.3|53
1725309280000|2024-09-02 20:34:40|105860.8|105810.8|105858.1|105808.1|105862.2|105812.2|105857.2|105807.2|22
1725309290000|2024-09-02 20:34:50|105857.7|105807.7|105866|105816|105866.3|105816.3|105857.7|105807.7|19
1725309300000|2024-09-02 20:35:00|105866.5|105816.5|105866|105816|105868.5|105818.5|105865.7|105815.7|13
1725309310000|2024-09-02 20:35:10|105865.7|105815.7|105868|105818|105868.2|105818.2|105865.7|105815.7|10
1725309320000|2024-09-02 20:35:20|105867.7|105817.7|105867|105817|105867.9|105817.9|105866.9|105816.9|7
1725309330000|2024-09-02 20:35:30|105867.3|105817.3|105867.4|105817.4|105867.8|105817.8|105866.8|105816.8|6
1725309340000|2024-09-02 20:35:40|105866.2|105816.2|105862.3|105812.3|105866.4|105816.4|105859.1|105809.1|52
1725309350000|2024-09-02 20:35:50|105862.6|105812.6|105865.9|105815.9|105866.8|105816.8|105857|105807|41
1725309360000|2024-09-02 20:36:00|105865.8|105815.8|105866.6|105816.6|105867.9|105817.9|105864.8|105814.8|14
1725309370000|2024-09-02 20:36:10|105865.4|105815.4|105864.9|105814.9|105866.6|105816.6|105864.7|105814.7|21
1725309380000|2024-09-02 20:36:20|105865|105815|105866|105816|105867.8|105817.8|105864.7|105814.7|30
1725309390000|2024-09-02 20:36:30|105865.1|105815.1|105867|105817|105867.9|105817.9|105865|105815|23
1725309400000|2024-09-02 20:36:40|105866.9|105816.9|105867|105817|105868.1|105818.1|105865.4|105815.4|17
1725309410000|2024-09-02 20:36:50|105865.9|105815.9|105869.6|105819.6|105873.3|105823.3|105865.1|105815.1|51
1725309420000|2024-09-02 20:37:00|105869.9|105819.9|105859.3|105809.3|105871|105821|105856.9|105806.9|67
1725309430000|2024-09-02 20:37:10|105859.4|105809.4|105860.1|105810.1|105863.8|105813.8|105859.3|105809.3|60
1725309440000|2024-09-02 20:37:20|105859.9|105809.9|105860.3|105810.3|105862.5|105812.5|105856.5|105806.5|48
1725309450000|2024-09-02 20:37:30|105859.4|105809.4|105860.7|105810.7|105863|105813|105856.2|105806.2|47
1725309460000|2024-09-02 20:37:40|105859.6|105809.6|105855.3|105805.3|105860.6|105810.6|105855|105805|21
1725309470000|2024-09-02 20:37:50|105855.1|105805.1|105855.6|105805.6|105858.3|105808.3|105854.6|105804.6|47
1725309480000|2024-09-02 20:38:00|105856.3|105806.3|105856.1|105806.1|105857.3|105807.3|105852.6|105802.6|51
1725309490000|2024-09-02 20:38:10|105856.6|105806.6|105855.5|105805.5|105857.7|105807.7|105854.7|105804.7|28
1725309500000|2024-09-02 20:38:20|105856.7|105806.7|105853.6|105803.6|105856.7|105806.7|105852.2|105802.2|30
1725309510000|2024-09-02 20:38:30|105854.4|105804.4|105854.6|105804.6|105856.1|105806.1|105851.3|105801.3|25
1725309520000|2024-09-02 20:38:40|105855.2|105805.2|105859.8|105809.8|105859.8|105809.8|105855.2|105805.2|2
1725309530000|2024-09-02 20:38:50|105859.7|105809.7|105858.2|105808.2|105859.9|105809.9|105858.2|105808.2|7
1725309540000|2024-09-02 20:39:00|105858.3|105808.3|105856.4|105806.4|105862.4|105812.4|105854.9|105804.9|7
1725309550000|2024-09-02 20:39:10|105855.9|105805.9|105859.5|105809.5|105863.1|105813.1|105851.3|105801.3|52
1725309560000|2024-09-02 20:39:20|105861.3|105811.3|105853.3|105803.3|105862.8|105812.8|105852.7|105802.7|33
1725309570000|2024-09-02 20:39:30|105854.4|105804.4|105861.7|105811.7|105862.2|105812.2|105851|105801|58
1725309580000|2024-09-02 20:39:40|105860|105810|105860.6|105810.6|105899.9|105811.9|105851.1|105774.8|49
1725309590000|2024-09-02 20:39:50|105858.7|105808.7|105854.4|105804.4|105899.6|105811.7|105852.5|105774|24
1725309600000|2024-09-02 20:40:00|105856.8|105806.8|105856.2|105806.2|105861|105811|105852.5|105802.5|29
1725309610000|2024-09-02 20:40:10|105855.7|105805.7|105857.8|105807.8|105860.8|105810.8|105852|105802|36
1725309620000|2024-09-02 20:40:20|105860.2|105810.2|105861.7|105811.7|105904.4|105816.9|105838.8|105764.4|47
1725309630000|2024-09-02 20:40:30|105860.5|105810.5|105853.1|105803.1|105907|105812.6|105848.9|105765|57
1725309640000|2024-09-02 20:40:40|105860|105810|105853.9|105803.9|105892.9|105812.4|105843.4|105764.1|54
1725309650000|2024-09-02 20:40:50|105856.2|105806.2|105861.4|105811.4|105868.2|105818.2|105851.9|105801.9|47
1725309660000|2024-09-02 20:41:00|105861.8|105811.8|105864.3|105814.3|105868.7|105818.7|105854.2|105804.2|44
1725309670000|2024-09-02 20:41:10|105856.3|105806.3|105856.2|105806.2|105856.3|105806.3|105856.2|105806.2|2
1725309680000|2024-09-02 20:41:20|105856.4|105806.4|105866.7|105816.7|105905.2|105818.6|105855|105764.4|36
1725309690000|2024-09-02 20:41:30|105868.4|105818.4|105859.9|105809.9|105868.7|105818.7|105851.4|105801.4|50
1725309700000|2024-09-02 20:41:40|105862.1|105812.1|105861.9|105811.9|105862.7|105812.7|105852.3|105802.3|51
1725309710000|2024-09-02 20:41:50|105858.9|105808.9|105858.9|105808.9|105870.3|105820.3|105850.8|105800.8|59
1725309720000|2024-09-02 20:42:00|105861.1|105811.1|105849.3|105799.3|105862.7|105812.7|105849.3|105799.3|46
1725309730000|2024-09-02 20:42:10|105848.6|105798.6|105856.8|105806.8|105856.8|105806.8|105848.4|105798.4|27
1725309740000|2024-09-02 20:42:20|105856.2|105806.2|105855.8|105805.8|105856.6|105806.6|105853.4|105803.4|14
1725309750000|2024-09-02 20:42:30|105854.9|105804.9|105855.1|105805.1|105855.3|105805.3|105854.7|105804.7|5
1725309760000|2024-09-02 20:42:40|105854.5|105804.5|105854.5|105804.5|105854.5|105804.5|105854.5|105804.5|1
1725309770000|2024-09-02 20:42:50|105856.1|105806.1|105851.1|105801.1|105857.3|105807.3|105851.1|105801.1|5
1725309780000|2024-09-02 20:43:00|105851.9|105801.9|105852.4|105802.4|105856.6|105806.6|105849|105799|44
1725309790000|2024-09-02 20:43:10|105852.6|105802.6|105854.1|105804.1|105856.7|105806.7|105852.6|105802.6|36
1725309800000|2024-09-02 20:43:20|105855.2|105805.2|105854.7|105804.7|105856.1|105806.1|105852.6|105802.6|32
1725309810000|2024-09-02 20:43:30|105854.8|105804.8|105852.5|105802.5|105855.8|105805.8|105849.3|105799.3|31
1725309820000|2024-09-02 20:43:40|105853.2|105803.2|105852.7|105802.7|105856.7|105806.7|105851.2|105801.2|46
1725309830000|2024-09-02 20:43:50|105852.9|105802.9|105853.4|105803.4|105855|105805|105852.8|105802.8|20
1725309840000|2024-09-02 20:44:00|105853.3|105803.3|105852.3|105802.3|105855.1|105805.1|105851.8|105801.8|22
1725309850000|2024-09-02 20:44:10|105852.7|105802.7|105853.3|105803.3|105855.2|105805.2|105849.8|105799.8|35
1725309860000|2024-09-02 20:44:20|105854.1|105804.1|105854.5|105804.5|105855.7|105805.7|105852.6|105802.6|16
1725309870000|2024-09-02 20:44:30|105855.1|105805.1|105853.8|105803.8|105855.1|105805.1|105853.8|105803.8|7
1725309880000|2024-09-02 20:44:40|105853.9|105803.9|105853.8|105803.8|105855.6|105805.6|105851.6|105801.6|41
1725309890000|2024-09-02 20:44:50|105853.5|105803.5|105853.7|105803.7|105856.9|105806.9|105852.1|105802.1|32
1725309900000|2024-09-02 20:45:00|105854.7|105804.7|105893.9|105767.6|105893.9|105811.3|105849.2|105767.6|25
1725309910000|2024-09-02 20:45:10|105893.8|105767.5|105855|105805|105893.8|105805.1|105854.7|105767.1|14
1725309920000|2024-09-02 20:45:20|105893|105767.7|105893.8|105767.3|105895.2|105767.7|105893|105767.2|6
1725309930000|2024-09-02 20:45:30|105854.7|105804.7|105853.8|105803.8|105855.1|105805.1|105853.7|105803.7|7
1725309940000|2024-09-02 20:45:40|105853.2|105803.2|105855.1|105805.1|105855.1|105805.1|105853.2|105803.2|7
1725309950000|2024-09-02 20:45:50|105855|105805|105898.5|105767|105898.5|105809.6|105854.7|105767|7
1725309960000|2024-09-02 20:46:00|105900|105766.7|105856.3|105806.3|105900|105808|105856.3|105766.7|7
1725309970000|2024-09-02 20:46:10|105856.2|105806.2|105856.2|105806.2|105856.2|105806.2|105856.2|105806.2|1
1725309980000|2024-09-02 20:46:20|105856.1|105806.1|105856.2|105806.2|105856.2|105806.2|105856.1|105806.1|2
1725309990000|2024-09-02 20:46:30|105856.3|105806.3|105857.6|105807.6|105857.6|105807.6|105856.3|105806.3|4
1725310000000|2024-09-02 20:46:40|105857.5|105807.5|105870.8|105820.8|105870.9|105820.9|105857.5|105807.5|5
1725310010000|2024-09-02 20:46:50|105897.1|105767.7|105865.2|105815.2|105897.1|105820.5|105865.2|105767.7|4
1725310020000|2024-09-02 20:47:00|105865.4|105815.4|105857.1|105807.1|105865.4|105815.4|105857.1|105807.1|3
1725310030000|2024-09-02 20:47:10|105857.2|105807.2|105857.1|105807.1|105857.2|105807.2|105857.1|105807.1|4
1725310050000|2024-09-02 20:47:30|105900.1|105766.9|105900.2|105766.8|105900.2|105766.9|105900.1|105766.8|3
1725310060000|2024-09-02 20:47:40|105900.1|105766.7|105900.3|105766.6|105900.3|105766.8|105900.1|105766.6|5
1725310070000|2024-09-02 20:47:50|105900.4|105806.7|105856.1|105806.1|105900.4|105806.8|105856.1|105769.3|7
1725310080000|2024-09-02 20:48:00|105893|105767.6|105855.5|105805.5|105893|105805.7|105855.5|105767.6|3
1725310090000|2024-09-02 20:48:10|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|1
1725310100000|2024-09-02 20:48:20|105858.6|105808.6|105858.6|105808.6|105858.6|105808.6|105858.6|105808.6|1
1725310110000|2024-09-02 20:48:30|105858.7|105808.7|105858.7|105808.7|105858.7|105808.7|105858.7|105808.7|1
1725310120000|2024-09-02 20:48:40|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|1
1725310130000|2024-09-02 20:48:50|105856.7|105806.7|105856.7|105806.7|105856.7|105806.7|105856.7|105806.7|1
1725310140000|2024-09-02 20:49:00|105856.6|105806.6|105852.6|105802.6|105856.6|105806.6|105852.5|105802.5|4
1725310150000|2024-09-02 20:49:10|105852.7|105802.7|105852.5|105802.5|105852.7|105802.7|105852.5|105802.5|2
1725310180000|2024-09-02 20:49:40|105857.6|105807.6|105856|105806|105857.6|105807.6|105856|105806|2
1725310190000|2024-09-02 20:49:50|105855.9|105805.9|105855.9|105805.9|105855.9|105805.9|105855.9|105805.9|1
1725310200000|2024-09-02 20:50:00|105852.5|105802.5|105861.1|105811.1|105861.1|105811.1|105852.5|105802.5|3
1725310210000|2024-09-02 20:50:10|105861|105811|105863.5|105813.5|105863.5|105813.5|105861|105811|2
1725310220000|2024-09-02 20:50:20|105863.6|105813.6|105863.6|105813.6|105863.6|105813.6|105863.6|105813.6|1
1725310230000|2024-09-02 20:50:30|105863.8|105813.8|105861.7|105811.7|105863.9|105813.9|105861.7|105811.7|3
1725310240000|2024-09-02 20:50:40|105861.8|105811.8|105861.6|105811.6|105861.8|105811.8|105861.6|105811.6|2
1725310250000|2024-09-02 20:50:50|105861.7|105811.7|105867.7|105817.7|105867.7|105817.7|105861.6|105811.6|5
1725310260000|2024-09-02 20:51:00|105867.8|105817.8|105861.8|105811.8|105867.8|105817.8|105861.8|105811.8|2
1725310270000|2024-09-02 20:51:10|105863.9|105813.9|105863.8|105813.8|105863.9|105813.9|105863.8|105813.8|2
1725310280000|2024-09-02 20:51:20|105863.7|105813.7|105863.8|105813.8|105892.4|105814|105863.7|105765.8|9
1725310290000|2024-09-02 20:51:30|105863.9|105813.9|105855|105805|105863.9|105813.9|105855|105805|6
1725310300000|2024-09-02 20:51:40|105898|105769.2|105896.6|105768.8|105898.2|105769.5|105896.6|105768.8|8
1725310310000|2024-09-02 20:51:50|105898|105769.1|105897.7|105768.9|105898|105769.1|105896.6|105768.8|8
1725310320000|2024-09-02 20:52:00|105897.9|105769.1|105904.5|105765.2|105904.7|105769.3|105897.8|105765.2|8
1725310330000|2024-09-02 20:52:10|105904.4|105765.3|105904.7|105765.5|105904.7|105765.5|105902.5|105764.5|10
1725310340000|2024-09-02 20:52:20|105904.6|105765.4|105897.9|105769.3|105904.7|105769.3|105897.9|105764.9|7
1725310350000|2024-09-02 20:52:30|105897.8|105769.2|105898|105769.5|105898|105769.5|105897.8|105769.2|4
1725310360000|2024-09-02 20:52:40|105897.8|105769.2|105896.4|105769.1|105897.8|105769.2|105896.3|105768.7|4
1725310370000|2024-09-02 20:52:50|105896.5|105769.2|105897.8|105769.3|105897.8|105769.3|105896.3|105769|4
1725310380000|2024-09-02 20:53:00|105904.6|105765|105893.2|105766.2|105904.6|105766.2|105893.1|105763.6|8
1725310390000|2024-09-02 20:53:10|105893.3|105766.3|105893.4|105766.5|105893.5|105766.5|105893.3|105766.3|5
1725310400000|2024-09-02 20:53:20|105893.5|105766.6|105854.8|105804.8|105893.5|105804.9|105854.8|105765.9|6
1725310410000|2024-09-02 20:53:30|105897.8|105769.1|105854.6|105804.6|105897.8|105804.7|105853.7|105768.6|7
1725310420000|2024-09-02 20:53:40|105854.9|105804.9|105854.8|105804.8|105854.9|105804.9|105854.8|105804.8|2
1725310430000|2024-09-02 20:53:50|105854.6|105804.6|105893.3|105766.1|105893.3|105804.8|105854.6|105766.1|5
1725310440000|2024-09-02 20:54:00|105893.2|105766|105904.8|105765.4|105904.8|105766.2|105893.1|105765.2|5
1725310450000|2024-09-02 20:54:10|105904.9|105765.5|105898.2|105769.4|105904.9|105769.4|105898.2|105765.2|4
1725310460000|2024-09-02 20:54:20|105897.9|105769|105898.2|105769.5|105898.3|105769.6|105897.9|105769|6
1725310470000|2024-09-02 20:54:30|105898.1|105769.6|105898.2|105769.6|105898.2|105769.6|105898|105769.4|6
1725310480000|2024-09-02 20:54:40|105898|105769.4|105898|105769.4|105898|105769.4|105898|105769.4|1
1725310490000|2024-09-02 20:54:50|105916|105757.5|105916.3|105757.8|105916.3|105757.8|105915.8|105757.1|7
1725310500000|2024-09-02 20:55:00|105916.6|105756.6|105911.3|105760.6|105916.6|105767.6|105904.6|105756.6|11
1725310510000|2024-09-02 20:55:10|105911.7|105760.7|105911.6|105760.6|105911.7|105760.7|105911.6|105760.6|3
1725310520000|2024-09-02 20:55:20|105905|105767.2|105909.7|105757.2|105912.1|105767.6|105905|105757.1|12
1725310530000|2024-09-02 20:55:30|105909.6|105757.5|105902.9|105764.5|105909.8|105764.5|105902.9|105757.5|5
1725310540000|2024-09-02 20:55:40|105894.9|105769.5|105902.9|105762.2|105902.9|105769.6|105894.9|105761.9|5
1725310550000|2024-09-02 20:55:50|105902.8|105762.1|105926.3|105752.4|105926.3|105762.1|105902.8|105752.4|2
1725310560000|2024-09-02 20:56:00|105926.7|105752.1|105908.4|105756.3|105926.7|105756.3|105908.4|105751.2|4
1725310570000|2024-09-02 20:56:10|105909|105757|105909.3|105756.7|105909.5|105767.1|105899.3|105756.5|7
1725310580000|2024-09-02 20:56:20|105909.2|105756.6|105903|105761.8|105909.2|105761.8|105903|105756.6|6
1725310590000|2024-09-02 20:56:30|105903.3|105761.6|105895.6|105769.8|105903.6|105769.8|105895.6|105761.6|5
1725310600000|2024-09-02 20:56:40|105895.7|105769.9|105895.4|105769.6|105895.7|105769.9|105895.4|105769.6|3
1725310610000|2024-09-02 20:56:50|105895.5|105766.7|105913|105765.7|105913|105766.7|105895.4|105765.7|4
1725310620000|2024-09-02 20:57:00|105912.9|105765.6|105914.9|105763|105914.9|105765.6|105909.3|105763|7
1725310630000|2024-09-02 20:57:10|105914.8|105763.1|105915|105763.2|105915|105763.2|105914.8|105763.1|5
1725310640000|2024-09-02 20:57:20|105903.9|105763.1|105903.1|105763.1|105903.9|105764.2|105903.1|105762.9|7
1725310650000|2024-09-02 20:57:30|105903|105763|105898.3|105765.1|105903|105765.1|105898.3|105763|4
1725310660000|2024-09-02 20:57:40|105898.2|105765.2|105898.4|105765.2|105898.4|105765.5|105898.2|105765.2|6
1725310670000|2024-09-02 20:57:50|105898.5|105765.3|105898.4|105765.5|105898.5|105765.6|105898.2|105765.3|6
1725310680000|2024-09-02 20:58:00|105914.1|105765.7|105914.9|105762.9|105914.9|105765.9|105913.8|105762.8|9
1725310690000|2024-09-02 20:58:10|105914.8|105763|105915|105762.9|105915|105763.1|105914.7|105762.8|7
1725310700000|2024-09-02 20:58:20|105914.9|105762.8|105914.9|105762.9|105914.9|105762.9|105914.8|105762.8|3
1725310710000|2024-09-02 20:58:30|105913.8|105762.6|105913.8|105765.5|105914.9|105765.5|105911|105762.6|10
1725310720000|2024-09-02 20:58:40|105913.7|105765.6|105911.2|105765.3|105913.7|105766|105910.9|105765.3|8
1725310730000|2024-09-02 20:58:50|105911.1|105765.4|105912.5|105762.8|105912.5|105765.4|105911.1|105762.8|3
1725310740000|2024-09-02 20:59:00|105913.6|105758.8|105909.5|105754.7|105914|105759|105909.5|105754.6|9
1725310750000|2024-09-02 20:59:10|105909.6|105754.6|105910.2|105754.9|105910.3|105754.9|105909.6|105754.6|3
1725310760000|2024-09-02 20:59:20|105910.5|105755.2|105910.2|105754.9|105910.5|105755.2|105910.2|105754.9|2
1725310770000|2024-09-02 20:59:30|105927.5|105733.4|105926.2|105735.5|105927.7|105735.6|105925.8|105733.3|8
1725310780000|2024-09-02 20:59:40|105926.1|105735.4|105926.6|105735.4|105926.6|105735.4|105925.8|105735.3|7
1725310790000|2024-09-02 20:59:50|105926.5|105734.9|105936.6|105736.6|105936.6|105736.6|105926.1|105732.6|11
1725310800000|2024-09-02 21:00:00|105950.7|105750.7|105949.6|105749.6|105954.5|105754.5|105949.6|105749.6|5
1725310820000|2024-09-02 21:00:20|105973.4|105773.4|106013.7|105813.7|106013.7|105813.7|105973.4|105773.4|5
1725310830000|2024-09-02 21:00:30|106013.1|105813.1|106013.1|105813.1|106013.1|105813.1|106013.1|105813.1|1
1725310850000|2024-09-02 21:00:50|106013.2|105813.2|106014.9|105814.9|106014.9|105814.9|106013.2|105813.2|2
1725310860000|2024-09-02 21:01:00|106014.7|105814.7|106014.7|105814.7|106014.7|105814.7|106014.7|105814.7|1
1725310880000|2024-09-02 21:01:20|106026.9|105826.9|106014.2|105814.2|106032.2|105832.2|106014.2|105814.2|3
1725310890000|2024-09-02 21:01:30|106014|105814|106014|105814|106014|105814|106014|105814|1
1725310900000|2024-09-02 21:01:40|106044.3|105844.3|106057.4|105857.4|106057.4|105857.4|106044.3|105844.3|2
1725310910000|2024-09-02 21:01:50|106043.9|105843.9|106043.9|105843.9|106043.9|105843.9|106043.9|105843.9|1
1725310930000|2024-09-02 21:02:10|106026.2|105826.2|106043.9|105843.9|106043.9|105843.9|106026.2|105826.2|2
1725310940000|2024-09-02 21:02:20|106026.2|105826.2|106026.2|105826.2|106026.2|105826.2|106026.2|105826.2|1
1725310950000|2024-09-02 21:02:30|106051.1|105851.1|106051|105851|106051.1|105851.1|106051|105851|2
1725310960000|2024-09-02 21:02:40|106050.7|105850.7|106050.7|105850.7|106050.7|105850.7|106050.7|105850.7|1
1725310980000|2024-09-02 21:03:00|106050.8|105850.8|106050.6|105850.6|106050.8|105850.8|106050.6|105850.6|2
1725311000000|2024-09-02 21:03:20|106119|105919|106118.7|105918.7|106119|105919|106118.7|105918.7|2
1725311010000|2024-09-02 21:03:30|106119.8|105919.8|106119.8|105919.8|106119.8|105919.8|106119.8|105919.8|1
1725311020000|2024-09-02 21:03:40|106110.4|105910.4|106110.8|105910.8|106110.8|105910.8|106110.4|105910.4|2
1725311030000|2024-09-02 21:03:50|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|1
1725311040000|2024-09-02 21:04:00|106111|105911|106111.4|105911.4|106111.4|105911.4|106111|105911|2
1725311050000|2024-09-02 21:04:10|106111.3|105911.3|106111.3|105911.3|106111.3|105911.3|106111.3|105911.3|1
1725311070000|2024-09-02 21:04:30|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|1
1725311080000|2024-09-02 21:04:40|106110.5|105910.5|106129.1|105929.1|106129.3|105929.3|106110.5|105910.5|3
1725311100000|2024-09-02 21:05:00|106134.6|105934.6|106132.7|105932.7|106135.1|105935.1|106130.3|105930.3|8
1725311110000|2024-09-02 21:05:10|106132|105932|106132|105932|106132|105932|106132|105932|1
1725311120000|2024-09-02 21:05:20|106133|105933|106134|105934|106134|105934|106131.7|105931.7|4
1725311140000|2024-09-02 21:05:40|106134.1|105934.1|106130|105930|106138.9|105938.9|106130|105930|4
1725311150000|2024-09-02 21:05:50|106130.1|105930.1|106130.1|105930.1|106130.1|105930.1|106130|105930|3
1725311160000|2024-09-02 21:06:00|106130|105930|106130|105930|106130|105930|106130|105930|1
1725311170000|2024-09-02 21:06:10|106130.1|105930.1|106129.4|105929.4|106130.3|105930.3|106129.4|105929.4|4
1725311180000|2024-09-02 21:06:20|106129.5|105929.5|106129.4|105929.4|106129.5|105929.5|106129.4|105929.4|2
1725311190000|2024-09-02 21:06:30|106114.3|105914.3|106114|105914|106114.3|105914.3|106113.8|105913.8|4
1725311200000|2024-09-02 21:06:40|106134.9|105934.9|106133.9|105933.9|106134.9|105934.9|106133.9|105933.9|4
1725311210000|2024-09-02 21:06:50|106133.3|105933.3|106133.7|105933.7|106133.8|105933.8|106133.3|105933.3|3
1725311220000|2024-09-02 21:07:00|106133.8|105933.8|106133.8|105933.8|106133.8|105933.8|106133.8|105933.8|1
1725311230000|2024-09-02 21:07:10|106133.5|105933.5|106132.2|105932.2|106133.5|105933.5|106132.2|105932.2|2
1725311240000|2024-09-02 21:07:20|106131.9|105931.9|106132.2|105932.2|106132.2|105932.2|106131.9|105931.9|2
1725311250000|2024-09-02 21:07:30|106131.9|105931.9|106132.2|105932.2|106132.2|105932.2|106131.9|105931.9|2
1725311260000|2024-09-02 21:07:40|106131.9|105931.9|106131.9|105931.9|106131.9|105931.9|106131.9|105931.9|1
1725311270000|2024-09-02 21:07:50|106132.2|105932.2|106131.9|105931.9|106132.2|105932.2|106131.9|105931.9|2
1725311280000|2024-09-02 21:08:00|106132.2|105932.2|106132|105932|106132.2|105932.2|106131.9|105931.9|3
1725311290000|2024-09-02 21:08:10|106132.3|105932.3|106131.9|105931.9|106132.3|105932.3|106131.9|105931.9|3
1725311300000|2024-09-02 21:08:20|106132|105932|106132.2|105932.2|106132.2|105932.2|106132|105932|2
1725311310000|2024-09-02 21:08:30|106132|105932|106132.1|105932.1|106132.3|105932.3|106131.9|105931.9|4
1725311320000|2024-09-02 21:08:40|106132.3|105932.3|106137.7|105937.7|106139|105939|106132.3|105932.3|6
1725311330000|2024-09-02 21:08:50|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|1
1725311340000|2024-09-02 21:09:00|106136.8|105936.8|106136.9|105936.9|106136.9|105936.9|106136.8|105936.8|2
1725311350000|2024-09-02 21:09:10|106137|105937|106136.8|105936.8|106137|105937|106136.8|105936.8|3
1725311360000|2024-09-02 21:09:20|106136.9|105936.9|106136.9|105936.9|106136.9|105936.9|106136.9|105936.9|1
1725311370000|2024-09-02 21:09:30|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|1
1725311380000|2024-09-02 21:09:40|106136.9|105936.9|106136.8|105936.8|106137.6|105937.6|106136.6|105936.6|6
1725311390000|2024-09-02 21:09:50|106135.8|105935.8|106128.8|105928.8|106136.9|105936.9|106128.1|105928.1|7
1725311400000|2024-09-02 21:10:00|106129.7|105929.7|106129.7|105929.7|106129.7|105929.7|106129.7|105929.7|1
1725311460000|2024-09-02 21:11:00|106133.5|105933.5|106133.2|105933.2|106133.5|105933.5|106133.2|105933.2|2
1725311470000|2024-09-02 21:11:10|106133.1|105933.1|106133.6|105933.6|106133.6|105933.6|106133.1|105933.1|3
1725311480000|2024-09-02 21:11:20|106134|105934|106133.6|105933.6|106134|105934|106133.6|105933.6|2
1725311490000|2024-09-02 21:11:30|106138.3|105938.3|106138.3|105938.3|106138.3|105938.3|106138.3|105938.3|1
1725311500000|2024-09-02 21:11:40|106138.5|105938.5|106138.8|105938.8|106138.8|105938.8|106138.4|105938.4|3
1725311510000|2024-09-02 21:11:50|106134.4|105934.4|106134.4|105934.4|106134.4|105934.4|106134.4|105934.4|1
1725311520000|2024-09-02 21:12:00|106134.9|105934.9|106134.2|105934.2|106134.9|105934.9|106134.2|105934.2|3
1725311530000|2024-09-02 21:12:10|106134.4|105934.4|106112.1|105912.1|106134.5|105934.5|106112.1|105912.1|4
1725311540000|2024-09-02 21:12:20|106112|105912|106112|105912|106112.1|105912.1|106112|105912|3
1725311550000|2024-09-02 21:12:30|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|1
1725311560000|2024-09-02 21:12:40|106113|105913|106112.5|105912.5|106113|105913|106112.5|105912.5|5
1725311570000|2024-09-02 21:12:50|106112.8|105912.8|106112.7|105912.7|106112.8|105912.8|106112.7|105912.7|2
1725311580000|2024-09-02 21:13:00|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|1
1725311590000|2024-09-02 21:13:10|106112.7|105912.7|106112.7|105912.7|106112.7|105912.7|106112.7|105912.7|1
1725311600000|2024-09-02 21:13:20|106118.3|105918.3|106102.7|105902.7|106125.9|105925.9|106102.7|105902.7|5
1725311610000|2024-09-02 21:13:30|106102.8|105902.8|106100.5|105900.5|106103|105903|106100.5|105900.5|7
1725311620000|2024-09-02 21:13:40|106100.4|105900.4|106096.5|105896.5|106107|105907|106096.1|105896.1|8
1725311630000|2024-09-02 21:13:50|106093.7|105893.7|106093|105893|106093.7|105893.7|106093|105893|7
1725311640000|2024-09-02 21:14:00|106093.1|105893.1|106083.1|105883.1|106093.2|105893.2|106083|105883|11
1725311650000|2024-09-02 21:14:10|106081.1|105881.1|106081.2|105881.2|106081.3|105881.3|106080.9|105880.9|7
1725311660000|2024-09-02 21:14:20|106081.3|105881.3|106087|105887|106089.5|105889.5|106081.3|105881.3|8
1725311670000|2024-09-02 21:14:30|106076|105876|106076|105876|106076|105876|106075.3|105875.3|4
1725311680000|2024-09-02 21:14:40|106076.1|105876.1|106075.5|105875.5|106076.2|105876.2|106075.5|105875.5|3
1725311690000|2024-09-02 21:14:50|106075.6|105875.6|106076.2|105876.2|106076.3|105876.3|106075.1|105875.1|8
1725311700000|2024-09-02 21:15:00|106071.9|105871.9|106080.3|105880.3|106080.3|105880.3|106071.9|105871.9|6
1725311710000|2024-09-02 21:15:10|106079.8|105879.8|106074|105874|106079.8|105879.8|106074|105874|4
1725311720000|2024-09-02 21:15:20|106071.8|105871.8|106079|105879|106079|105879|106071.8|105871.8|3
1725311730000|2024-09-02 21:15:30|106079.8|105879.8|106079.8|105879.8|106080.2|105880.2|106079.8|105879.8|4
1725311740000|2024-09-02 21:15:40|106079.9|105879.9|106074.9|105874.9|106079.9|105879.9|106074.4|105874.4|4
1725311750000|2024-09-02 21:15:50|106079.8|105879.8|106079.8|105879.8|106079.9|105879.9|106079.8|105879.8|3
1725311760000|2024-09-02 21:16:00|106074.9|105874.9|106074.2|105874.2|106079.7|105879.7|106074.2|105874.2|6
1725311770000|2024-09-02 21:16:10|106079.7|105879.7|106079.6|105879.6|106079.7|105879.7|106079.6|105879.6|2
1725311780000|2024-09-02 21:16:20|106074.2|105874.2|106074.1|105874.1|106074.2|105874.2|106074.1|105874.1|2
1725311790000|2024-09-02 21:16:30|106074.2|105874.2|106074.2|105874.2|106074.2|105874.2|106074.1|105874.1|3
1725311800000|2024-09-02 21:16:40|106074.5|105874.5|106074.6|105874.6|106074.6|105874.6|106074.1|105874.1|3
1725311810000|2024-09-02 21:16:50|106074.1|105874.1|106078.4|105878.4|106078.6|105878.6|106074.1|105874.1|3
1725311820000|2024-09-02 21:17:00|106078.5|105878.5|106074.9|105874.9|106078.5|105878.5|106074.2|105874.2|4
1725311830000|2024-09-02 21:17:10|106074.3|105874.3|106078.3|105878.3|106078.3|105878.3|106073.9|105873.9|3
1725311850000|2024-09-02 21:17:30|106073.9|105873.9|106073.9|105873.9|106073.9|105873.9|106073.9|105873.9|1
1725311860000|2024-09-02 21:17:40|106074.6|105874.6|106078.5|105878.5|106078.5|105878.5|106074.6|105874.6|3
1725311870000|2024-09-02 21:17:50|106074.2|105874.2|106078.4|105878.4|106078.7|105878.7|106074.2|105874.2|4
1725311880000|2024-09-02 21:18:00|106078.9|105878.9|106078.9|105878.9|106078.9|105878.9|106078.9|105878.9|1
1725311890000|2024-09-02 21:18:10|106079.3|105879.3|106083.5|105883.5|106083.5|105883.5|106079.3|105879.3|3
1725311900000|2024-09-02 21:18:20|106074.5|105874.5|106074.8|105874.8|106074.8|105874.8|106074.5|105874.5|2
1725311910000|2024-09-02 21:18:30|106079.3|105879.3|106079|105879|106079.3|105879.3|106074.8|105874.8|4
1725311920000|2024-09-02 21:18:40|106077.2|105877.2|106071|105871|106077.2|105877.2|106071|105871|4
1725311930000|2024-09-02 21:18:50|106070.7|105870.7|106078.5|105878.5|106078.5|105878.5|106070.7|105870.7|6
1725311940000|2024-09-02 21:19:00|106074.1|105874.1|106074.2|105874.2|106074.2|105874.2|106074.1|105874.1|2
1725311950000|2024-09-02 21:19:10|106078.6|105878.6|106078.6|105878.6|106078.6|105878.6|106078.6|105878.6|1
1725311960000|2024-09-02 21:19:20|106082.9|105882.9|106096|105896|106096.1|105896.1|106082.9|105882.9|3
1725311970000|2024-09-02 21:19:30|106095.9|105895.9|106096|105896|106102.8|105902.8|106095.9|105895.9|4
1725311980000|2024-09-02 21:19:40|106102.8|105902.8|106096.4|105896.4|106107.2|105907.2|106096.4|105896.4|3
1725311990000|2024-09-02 21:19:50|106096.3|105896.3|106096|105896|106096.3|105896.3|106096|105896|2
1725312000000|2024-09-02 21:20:00|106101.1|105901.1|106107.4|105907.4|106107.4|105907.4|106101.1|105901.1|3
1725312010000|2024-09-02 21:20:10|106102.7|105902.7|106103.1|105903.1|106103.1|105903.1|106102.7|105902.7|2
1725312020000|2024-09-02 21:20:20|106103.5|105903.5|106107.7|105907.7|106107.7|105907.7|106096.4|105896.4|4
1725312030000|2024-09-02 21:20:30|106107.2|105907.2|106107.1|105907.1|106107.2|105907.2|106107.1|105907.1|2
1725312040000|2024-09-02 21:20:40|106102.9|105902.9|106102.9|105902.9|106102.9|105902.9|106102.8|105902.8|3
1725312050000|2024-09-02 21:20:50|106107.5|105907.5|106099.5|105899.5|106107.5|105907.5|106099.5|105899.5|2
1725312060000|2024-09-02 21:21:00|106095.3|105895.3|106096.6|105896.6|106096.6|105896.6|106092.2|105892.2|6
1725312070000|2024-09-02 21:21:10|106097|105897|106107.4|105907.4|106107.4|105907.4|106097|105897|5
1725312080000|2024-09-02 21:21:20|106102.8|105902.8|106096|105896|106102.8|105902.8|106096|105896|2
1725312090000|2024-09-02 21:21:30|106102.8|105902.8|106102.7|105902.7|106102.8|105902.8|106102.7|105902.7|2
1725312100000|2024-09-02 21:21:40|106103.1|105903.1|106107.9|105907.9|106107.9|105907.9|106103.1|105903.1|3
1725312110000|2024-09-02 21:21:50|106106.9|105906.9|106103.2|105903.2|106106.9|105906.9|106103.2|105903.2|2
1725312120000|2024-09-02 21:22:00|106107.9|105907.9|106100.8|105900.8|106108.2|105908.2|106100.8|105900.8|3
1725312130000|2024-09-02 21:22:10|106095.9|105895.9|106096|105896|106096.4|105896.4|106095.9|105895.9|3
1725312140000|2024-09-02 21:22:20|106102.7|105902.7|106107.9|105907.9|106107.9|105907.9|106102.7|105902.7|5
1725312150000|2024-09-02 21:22:30|106102.8|105902.8|106103.2|105903.2|106103.2|105903.2|106102.8|105902.8|2
1725312160000|2024-09-02 21:22:40|106103.3|105903.3|106103.3|105903.3|106103.3|105903.3|106103.3|105903.3|1
1725312170000|2024-09-02 21:22:50|106107.9|105907.9|106107.9|105907.9|106107.9|105907.9|106107.9|105907.9|1
1725312180000|2024-09-02 21:23:00|106103.3|105903.3|106103.3|105903.3|106103.6|105903.6|106103.3|105903.3|3
1725312190000|2024-09-02 21:23:10|106107.9|105907.9|106102.5|105902.5|106107.9|105907.9|106102.5|105902.5|2
1725312200000|2024-09-02 21:23:20|106096.1|105896.1|106096.5|105896.5|106096.5|105896.5|106091.7|105891.7|4
1725312210000|2024-09-02 21:23:30|106096.8|105896.8|106108.7|105908.7|106108.7|105908.7|106096.8|105896.8|5
1725312220000|2024-09-02 21:23:40|106108.3|105908.3|106113.3|105913.3|106113.3|105913.3|106108.3|105908.3|7
1725312230000|2024-09-02 21:23:50|106113.4|105913.4|106096.8|105896.8|106113.4|105913.4|106096.8|105896.8|7
1725312240000|2024-09-02 21:24:00|106096.9|105896.9|106104.6|105904.6|106104.6|105904.6|106096.8|105896.8|7
1725312250000|2024-09-02 21:24:10|106104.9|105904.9|106101.3|105901.3|106104.9|105904.9|106097.7|105897.7|8
1725312260000|2024-09-02 21:24:20|106101.4|105901.4|106102.5|105902.5|106108.1|105908.1|106101.4|105901.4|8
1725312270000|2024-09-02 21:24:30|106102.7|105902.7|106104.7|105904.7|106104.7|105904.7|106100|105900|7
1725312280000|2024-09-02 21:24:40|106104.9|105904.9|106107.8|105907.8|106107.8|105907.8|106104.7|105904.7|5
1725312290000|2024-09-02 21:24:50|106107.7|105907.7|106100.4|105900.4|106107.7|105907.7|106100.4|105900.4|4
1725312300000|2024-09-02 21:25:00|106100.3|105900.3|106095.1|105895.1|106100.3|105900.3|106095|105895|6
1725312310000|2024-09-02 21:25:10|106099.8|105899.8|106109.5|105909.5|106109.5|105909.5|106099.8|105899.8|6
1725312320000|2024-09-02 21:25:20|106106|105906|106102.4|105902.4|106106.5|105906.5|106102.3|105902.3|6
1725312330000|2024-09-02 21:25:30|106103.1|105903.1|106127.1|105927.1|106127.4|105927.4|106102.4|105902.4|13
1725312340000|2024-09-02 21:25:40|106127.4|105927.4|106125.9|105925.9|106127.4|105927.4|106125.2|105925.2|5
1725312350000|2024-09-02 21:25:50|106127.3|105927.3|106127.5|105927.5|106128|105928|106127.3|105927.3|6
1725312360000|2024-09-02 21:26:00|106127.4|105927.4|106130.8|105930.8|106131.1|105931.1|106127.4|105927.4|5
1725312370000|2024-09-02 21:26:10|106130.7|105930.7|106127.8|105927.8|106130.8|105930.8|106127.6|105927.6|7
1725312380000|2024-09-02 21:26:20|106127.6|105927.6|106131.3|105931.3|106131.3|105931.3|106127.6|105927.6|6
1725312390000|2024-09-02 21:26:30|106131.2|105931.2|106127.8|105927.8|106131.5|105931.5|106127.8|105927.8|9
1725312400000|2024-09-02 21:26:40|106128.2|105928.2|106124.4|105924.4|106128.2|105928.2|106123.4|105923.4|5
1725312410000|2024-09-02 21:26:50|106124.7|105924.7|106124.7|105924.7|106129|105929|106123.8|105923.8|6
1725312420000|2024-09-02 21:27:00|106124.4|105924.4|106129|105929|106129|105929|106124.4|105924.4|4
1725312430000|2024-09-02 21:27:10|106129.1|105929.1|106129.6|105929.6|106129.6|105929.6|106124.8|105924.8|4
1725312440000|2024-09-02 21:27:20|106125.3|105925.3|106125.3|105925.3|106125.3|105925.3|106125.3|105925.3|1
1725312450000|2024-09-02 21:27:30|106129.6|105929.6|106129.6|105929.6|106129.6|105929.6|106129.6|105929.6|1
1725312460000|2024-09-02 21:27:40|106124.9|105924.9|106125.3|105925.3|106125.3|105925.3|106124.9|105924.9|2
1725312470000|2024-09-02 21:27:50|106125.4|105925.4|106125.4|105925.4|106125.4|105925.4|106125.4|105925.4|1
1725312480000|2024-09-02 21:28:00|106129.6|105929.6|106124.8|105924.8|106129.6|105929.6|106124.8|105924.8|5
1725312490000|2024-09-02 21:28:10|106125.4|105925.4|106125.5|105925.5|106125.5|105925.5|106125.4|105925.4|2
1725312500000|2024-09-02 21:28:20|106129.8|105929.8|106129.8|105929.8|106129.8|105929.8|106129.8|105929.8|1
1725312510000|2024-09-02 21:28:30|106125.5|105925.5|106125.7|105925.7|106125.7|105925.7|106124.9|105924.9|4
1725312520000|2024-09-02 21:28:40|106126|105926|106130.3|105930.3|106130.3|105930.3|106126|105926|2
1725312530000|2024-09-02 21:28:50|106126|105926|106125.5|105925.5|106126|105926|106125.4|105925.4|3
1725312540000|2024-09-02 21:29:00|106124.7|105924.7|106125.2|105925.2|106125.4|105925.4|106123.2|105923.2|8
1725312550000|2024-09-02 21:29:10|106125.1|105925.1|106126.1|105926.1|106126.1|105926.1|106125.1|105925.1|2
1725312560000|2024-09-02 21:29:20|106126.2|105926.2|106130.4|105930.4|106130.4|105930.4|106126.2|105926.2|2
1725312570000|2024-09-02 21:29:30|106130.2|105930.2|106120|105920|106130.4|105930.4|106120|105920|6
1725312580000|2024-09-02 21:29:40|106119.7|105919.7|106115.9|105915.9|106119.8|105919.8|106112.2|105912.2|9
1725312590000|2024-09-02 21:29:50|106115.4|105915.4|106111.2|105911.2|106115.5|105915.5|106111.2|105911.2|5
1725312600000|2024-09-02 21:30:00|106104.2|105904.2|106076.7|105876.7|106104.2|105904.2|106076.3|105876.3|6
1725312610000|2024-09-02 21:30:10|106093.5|105893.5|106077.8|105877.8|106093.5|105893.5|106065.7|105865.7|15
1725312620000|2024-09-02 21:30:20|106077.5|105877.5|106071.4|105871.4|106077.5|105877.5|106070.2|105870.2|5
1725312630000|2024-09-02 21:30:30|106071.1|105871.1|106073|105873|106077.4|105877.4|106070.1|105870.1|11
1725312640000|2024-09-02 21:30:40|106078.4|105878.4|106078.2|105878.2|106078.4|105878.4|106074.9|105874.9|10
1725312650000|2024-09-02 21:30:50|106077.8|105877.8|106067.1|105867.1|106082.1|105882.1|106051.1|105851.1|12
1725312660000|2024-09-02 21:31:00|106066.9|105866.9|106067.1|105867.1|106067.1|105867.1|106064.8|105864.8|7
1725312670000|2024-09-02 21:31:10|106064.7|105864.7|106060.7|105860.7|106064.7|105864.7|106054.9|105854.9|8
1725312680000|2024-09-02 21:31:20|106060.6|105860.6|106060.7|105860.7|106060.7|105860.7|106060.6|105860.6|2
1725312690000|2024-09-02 21:31:30|106061.8|105861.8|106061.2|105861.2|106066.5|105866.5|106061.2|105861.2|4
1725312700000|2024-09-02 21:31:40|106061.5|105861.5|106060.9|105860.9|106088.2|105888.2|106060.9|105860.9|6
1725312710000|2024-09-02 21:31:50|106060.8|105860.8|106060.8|105860.8|106060.8|105860.8|106060.8|105860.8|1
1725312730000|2024-09-02 21:32:10|106061.4|105861.4|106060.9|105860.9|106066.1|105866.1|106060.9|105860.9|3
1725312740000|2024-09-02 21:32:20|106062.9|105862.9|106062.9|105862.9|106062.9|105862.9|106062.9|105862.9|1
1725312750000|2024-09-02 21:32:30|106062.5|105862.5|106061.2|105861.2|106062.5|105862.5|106061.2|105861.2|4
1725312760000|2024-09-02 21:32:40|106061.5|105861.5|106061.1|105861.1|106061.6|105861.6|106061.1|105861.1|5
1725312770000|2024-09-02 21:32:50|106060.7|105860.7|106064.6|105864.6|106064.6|105864.6|106060.6|105860.6|5
1725312780000|2024-09-02 21:33:00|106065|105865|106065|105865|106065|105865|106065|105865|1
1725312790000|2024-09-02 21:33:10|106065.3|105865.3|106065|105865|106065.3|105865.3|106065|105865|2
1725312800000|2024-09-02 21:33:20|106064.7|105864.7|106064.6|105864.6|106064.7|105864.7|106064.6|105864.6|4
1725312810000|2024-09-02 21:33:30|106064.2|105864.2|106064.2|105864.2|106064.2|105864.2|106064.2|105864.2|1
1725312820000|2024-09-02 21:33:40|106061.6|105861.6|106062.1|105862.1|106062.1|105862.1|106061.5|105861.5|3
1725312830000|2024-09-02 21:33:50|106062.6|105862.6|106056.7|105856.7|106062.6|105862.6|106056.5|105856.5|4
1725312840000|2024-09-02 21:34:00|106056.2|105856.2|106056.2|105856.2|106056.2|105856.2|106056|105856|4
1725312850000|2024-09-02 21:34:10|106056|105856|106056|105856|106056|105856|106056|105856|1
1725312870000|2024-09-02 21:34:30|106056.4|105856.4|106058.8|105858.8|106058.8|105858.8|106056.4|105856.4|4
1725312880000|2024-09-02 21:34:40|106066.7|105866.7|106056.7|105856.7|106066.7|105866.7|106056.6|105856.6|8
1725312890000|2024-09-02 21:34:50|106056.8|105856.8|106056.8|105856.8|106056.8|105856.8|106056.8|105856.8|1
1725312900000|2024-09-02 21:35:00|106060.6|105860.6|106061|105861|106061.3|105861.3|106051|105851|6
1725312910000|2024-09-02 21:35:10|106066.6|105866.6|106067.2|105867.2|106067.2|105867.2|106066.5|105866.5|6
1725312920000|2024-09-02 21:35:20|106066.7|105866.7|106066.7|105866.7|106066.7|105866.7|106066.7|105866.7|1
1725312930000|2024-09-02 21:35:30|106066.4|105866.4|106056|105856|106066.6|105866.6|106056|105856|7
1725312940000|2024-09-02 21:35:40|106057.4|105857.4|106057.5|105857.5|106058.6|105858.6|106054.7|105854.7|7
1725312950000|2024-09-02 21:35:50|106059.7|105859.7|106059.6|105859.6|106059.8|105859.8|106059.6|105859.6|5
1725312960000|2024-09-02 21:36:00|106057.5|105857.5|106051.1|105851.1|106057.5|105857.5|106049.9|105849.9|5
1725312970000|2024-09-02 21:36:10|106051.7|105851.7|106051.7|105851.7|106062.8|105862.8|106044.3|105844.3|9
1725312980000|2024-09-02 21:36:20|106051.8|105851.8|106051.8|105851.8|106051.8|105851.8|106051.8|105851.8|1
1725312990000|2024-09-02 21:36:30|106052.2|105852.2|106052.2|105852.2|106052.2|105852.2|106052.2|105852.2|1
1725313000000|2024-09-02 21:36:40|106051.5|105851.5|106051.7|105851.7|106051.7|105851.7|106045.7|105845.7|6
1725313010000|2024-09-02 21:36:50|106055.7|105855.7|106058.1|105858.1|106058.8|105858.8|106054|105854|6
1725313020000|2024-09-02 21:37:00|106058.2|105858.2|106056.9|105856.9|106060.6|105860.6|106056.9|105856.9|5
1725313030000|2024-09-02 21:37:10|106059.9|105859.9|106054.6|105854.6|106059.9|105859.9|106054.5|105854.5|6
1725313040000|2024-09-02 21:37:20|106054.7|105854.7|106056.7|105856.7|106059|105859|106054.7|105854.7|5
1725313050000|2024-09-02 21:37:30|106055.8|105855.8|106056.5|105856.5|106056.5|105856.5|106055.8|105855.8|3
1725313060000|2024-09-02 21:37:40|106060.5|105860.5|106051.8|105851.8|106060.5|105860.5|106051.8|105851.8|11
1725313070000|2024-09-02 21:37:50|106051.7|105851.7|106051.8|105851.8|106052|105852|106046.3|105846.3|8
1725313080000|2024-09-02 21:38:00|106053.3|105853.3|106053.3|105853.3|106053.3|105853.3|106053.3|105853.3|1
1725313090000|2024-09-02 21:38:10|106053.6|105853.6|106052|105852|106053.9|105853.9|106052|105852|4
1725313100000|2024-09-02 21:38:20|106052.1|105852.1|106052.3|105852.3|106052.3|105852.3|106052.1|105852.1|2
1725313110000|2024-09-02 21:38:30|106049.4|105849.4|106050.3|105850.3|106052|105852|106049.4|105849.4|6
1725313120000|2024-09-02 21:38:40|106054.7|105854.7|106052.6|105852.6|106054.7|105854.7|106052|105852|5
1725313130000|2024-09-02 21:38:50|106055.5|105855.5|106055.5|105855.5|106055.6|105855.6|106055.4|105855.4|4
1725313140000|2024-09-02 21:39:00|106054.3|105854.3|106050.8|105850.8|106054.3|105854.3|106050.6|105850.6|6
1725313150000|2024-09-02 21:39:10|106055.1|105855.1|106051.1|105851.1|106055.1|105855.1|106050.7|105850.7|5
1725313160000|2024-09-02 21:39:20|106053|105853|106053|105853|106053|105853|106053|105853|1
1725313170000|2024-09-02 21:39:30|106056.2|105856.2|106051.9|105851.9|106056.2|105856.2|106050.9|105850.9|5
1725313180000|2024-09-02 21:39:40|106051.2|105851.2|106051.2|105851.2|106051.2|105851.2|106051.2|105851.2|1
1725313190000|2024-09-02 21:39:50|106055|105855|106052.7|105852.7|106055|105855|106047.4|105847.4|6
1725313200000|2024-09-02 21:40:00|106057|105857|106052.4|105852.4|106057|105857|106049.8|105849.8|8
1725313210000|2024-09-02 21:40:10|106052.5|105852.5|106051.2|105851.2|106056|105856|106051.2|105851.2|7
1725313220000|2024-09-02 21:40:20|106051.4|105851.4|106055.1|105855.1|106055.1|105855.1|106051.4|105851.4|6
1725313230000|2024-09-02 21:40:30|106054.9|105854.9|106054.9|105854.9|106054.9|105854.9|106054.9|105854.9|1
1725313240000|2024-09-02 21:40:40|106054.8|105854.8|106054.5|105854.5|106057.7|105857.7|106054.5|105854.5|6
1725313250000|2024-09-02 21:40:50|106054.7|105854.7|106051.6|105851.6|106054.7|105854.7|106051.6|105851.6|7
1725313260000|2024-09-02 21:41:00|106052.2|105852.2|106052.9|105852.9|106053|105853|106052.2|105852.2|5
1725313270000|2024-09-02 21:41:10|106056.7|105856.7|106052.3|105852.3|106056.7|105856.7|106052.3|105852.3|3
1725313280000|2024-09-02 21:41:20|106052.2|105852.2|106052|105852|106052.7|105852.7|106051.9|105851.9|5
1725313290000|2024-09-02 21:41:30|106056.5|105856.5|106009.4|105809.4|106056.6|105856.6|106005.1|105805.1|11
1725313300000|2024-09-02 21:41:40|106009.5|105809.5|105998.1|105798.1|106009.5|105809.5|105998.1|105798.1|9
1725313310000|2024-09-02 21:41:50|105998.4|105798.4|105998.1|105798.1|105998.7|105798.7|105998.1|105798.1|5
1725313320000|2024-09-02 21:42:00|105997.9|105797.9|105997.7|105797.7|105998.1|105798.1|105997.7|105797.7|5
1725313330000|2024-09-02 21:42:10|105997.5|105797.5|105996.5|105796.5|105997.5|105797.5|105996.5|105796.5|7
1725313340000|2024-09-02 21:42:20|105992.9|105792.9|105992.7|105792.7|105993|105793|105992.6|105792.6|6
1725313350000|2024-09-02 21:42:30|105992.5|105792.5|105984|105784|105992.8|105792.8|105980.4|105780.4|9
1725313360000|2024-09-02 21:42:40|105984.9|105784.9|105982.3|105782.3|105986.4|105786.4|105982.3|105782.3|14
1725313370000|2024-09-02 21:42:50|105982.1|105782.1|105981.9|105781.9|105982.4|105782.4|105981.9|105781.9|7
1725313380000|2024-09-02 21:43:00|105982.1|105782.1|105981.7|105781.7|105982.1|105782.1|105981.7|105781.7|7
1725313390000|2024-09-02 21:43:10|105982.1|105782.1|105979.5|105779.5|105982.1|105782.1|105979.5|105779.5|6
1725313400000|2024-09-02 21:43:20|105979.7|105779.7|105981.5|105781.5|105981.8|105781.8|105979.6|105779.6|7
1725313410000|2024-09-02 21:43:30|105981.3|105781.3|105981.3|105781.3|105981.6|105781.6|105981.1|105781.1|10
1725313420000|2024-09-02 21:43:40|105981.2|105781.2|105981.8|105781.8|105982|105782|105981.2|105781.2|7
1725313430000|2024-09-02 21:43:50|105981.7|105781.7|105981.7|105781.7|105981.9|105781.9|105981.7|105781.7|5
1725313440000|2024-09-02 21:44:00|105981.6|105781.6|105981.7|105781.7|105981.9|105781.9|105981.6|105781.6|3
1725235200000|2024-09-02 00:00:00|106107.6|106057.6|106113|106063|106113|106063|106107.1|106057.1|16
1725235210000|2024-09-02 00:00:10|106112.5|106062.5|106114.9|106064.9|106117.3|106067.3|106112.5|106062.5|15
1725235220000|2024-09-02 00:00:20|106114.4|106064.4|106110.4|106060.4|106114.4|106064.4|106109.6|106059.6|12
1725235230000|2024-09-02 00:00:30|106106.1|106056.1|106117.4|106067.4|106117.8|106067.8|106105|106055|24
1725235240000|2024-09-02 00:00:40|106117.9|106067.9|106115.6|106065.6|106117.9|106067.9|106110.4|106060.4|29
1725235250000|2024-09-02 00:00:50|106115.9|106065.9|106120.5|106070.5|106120.7|106070.7|106115.9|106065.9|18
1725235260000|2024-09-02 00:01:00|106120.2|106070.2|106118.8|106068.8|106120.2|106070.2|106118.8|106068.8|5
1725235270000|2024-09-02 00:01:10|106118.6|106068.6|106117|106067|106118.6|106068.6|106111.2|106061.2|34
1725235280000|2024-09-02 00:01:20|106117.7|106067.7|106119|106069|106119|106069|106117.7|106067.7|11
1725235290000|2024-09-02 00:01:30|106119.1|106069.1|106118.5|106068.5|106119.6|106069.6|106118.5|106068.5|6
1725235300000|2024-09-02 00:01:40|106119|106069|106120.9|106070.9|106120.9|106070.9|106119|106069|7
1725235310000|2024-09-02 00:01:50|106120.8|106070.8|106120.4|106070.4|106120.8|106070.8|106120.4|106070.4|3
1725235320000|2024-09-02 00:02:00|106120.5|106070.5|106120.4|106070.4|106120.5|106070.5|106120.1|106070.1|5
1725235330000|2024-09-02 00:02:10|106120.6|106070.6|106120.3|106070.3|106120.7|106070.7|106120.1|106070.1|6
1725235340000|2024-09-02 00:02:20|106120.2|106070.2|106120|106070|106120.2|106070.2|106119.8|106069.8|4
1725235350000|2024-09-02 00:02:30|106120.2|106070.2|106120.4|106070.4|106121.4|106071.4|106117.9|106067.9|14
1725235360000|2024-09-02 00:02:40|106117.8|106067.8|106117.3|106067.3|106119.8|106069.8|106113.1|106063.1|41
1725235370000|2024-09-02 00:02:50|106117.8|106067.8|106116.1|106066.1|106117.8|106067.8|106115.9|106065.9|15
1725235380000|2024-09-02 00:03:00|106116|106066|106114.6|106064.6|106116|106066|106109.5|106059.5|21
1725235390000|2024-09-02 00:03:10|106114.7|106064.7|106114.4|106064.4|106115.1|106065.1|106113.5|106063.5|39
1725235400000|2024-09-02 00:03:20|106114.8|106064.8|106110.6|106060.6|106114.8|106064.8|106109.3|106059.3|34
1725235410000|2024-09-02 00:03:30|106111.1|106061.1|106110.4|106060.4|106111.1|106061.1|106110.4|106060.4|2
1725235420000|2024-09-02 00:03:40|106110.8|106060.8|106112.4|106062.4|106112.4|106062.4|106110.6|106060.6|11
1725235430000|2024-09-02 00:03:50|106112.9|106062.9|106112.9|106062.9|106112.9|106062.9|106111.4|106061.4|23
1725235440000|2024-09-02 00:04:00|106113.3|106063.3|106112.6|106062.6|106113.3|106063.3|106112.3|106062.3|3
1725235460000|2024-09-02 00:04:20|106112.4|106062.4|106110.8|106060.8|106112.9|106062.9|106107.5|106057.5|11
1725235470000|2024-09-02 00:04:30|106111.6|106061.6|106112.1|106062.1|106112.3|106062.3|106109.3|106059.3|16
1725235480000|2024-09-02 00:04:40|106112.4|106062.4|106114.5|106064.5|106117.5|106067.5|106111.8|106061.8|20
1725235490000|2024-09-02 00:04:50|106114.3|106064.3|106114.2|106064.2|106115.1|106065.1|106114.2|106064.2|6
1725235500000|2024-09-02 00:05:00|106114.6|106064.6|106116.4|106066.4|106116.4|106066.4|106114.6|106064.6|11
1725235510000|2024-09-02 00:05:10|106117|106067|106116.9|106066.9|106117.1|106067.1|106116.7|106066.7|6
1725235520000|2024-09-02 00:05:20|106116.2|106066.2|106115.6|106065.6|106116.2|106066.2|106115.6|106065.6|3
1725235530000|2024-09-02 00:05:30|106115.7|106065.7|106114.3|106064.3|106115.9|106065.9|106114.3|106064.3|8
1725235540000|2024-09-02 00:05:40|106114.9|106064.9|106115.8|106065.8|106115.8|106065.8|106114.4|106064.4|7
1725235550000|2024-09-02 00:05:50|106115.7|106065.7|106118.3|106068.3|106118.7|106068.7|106115.7|106065.7|10
1725235560000|2024-09-02 00:06:00|106118.2|106068.2|106116.2|106066.2|106118.2|106068.2|106110.8|106060.8|9
1725235570000|2024-09-02 00:06:10|106116.1|106066.1|106120.2|106070.2|106120.2|106070.2|106113.5|106063.5|18
1725235580000|2024-09-02 00:06:20|106120.4|106070.4|106120.1|106070.1|106120.5|106070.5|106120.1|106070.1|3
1725235590000|2024-09-02 00:06:30|106120|106070|106120.5|106070.5|106120.6|106070.6|106119.7|106069.7|7
1725235600000|2024-09-02 00:06:40|106120.1|106070.1|106119.7|106069.7|106120.7|106070.7|106119.7|106069.7|4
1725235610000|2024-09-02 00:06:50|106118.8|106068.8|106119.5|106069.5|106119.7|106069.7|106118.8|106068.8|5
1725235620000|2024-09-02 00:07:00|106119.1|106069.1|106118.7|106068.7|106119.1|106069.1|106118.7|106068.7|3
1725235630000|2024-09-02 00:07:10|106119.5|106069.5|106120.8|106070.8|106120.8|106070.8|106119.5|106069.5|4
1725235640000|2024-09-02 00:07:20|106121|106071|106120.9|106070.9|106121.8|106071.8|106120.9|106070.9|8
1725235650000|2024-09-02 00:07:30|106121|106071|106121.3|106071.3|106121.3|106071.3|106120.5|106070.5|5
1725235660000|2024-09-02 00:07:40|106121|106071|106131.3|106081.3|106132.5|106082.5|106120.9|106070.9|17
1725235670000|2024-09-02 00:07:50|106131|106081|106127.6|106077.6|106131|106081|106125.1|106075.1|13
1725235680000|2024-09-02 00:08:00|106126.4|106076.4|106128.3|106078.3|106128.4|106078.4|106126.4|106076.4|7
1725235690000|2024-09-02 00:08:10|106128.1|106078.1|106128.8|106078.8|106128.8|106078.8|106119.8|106069.8|18
1725235700000|2024-09-02 00:08:20|106129.3|106079.3|106128.4|106078.4|106130|106080|106126.2|106076.2|13
1725235710000|2024-09-02 00:08:30|106127.9|106077.9|106129.1|106079.1|106129.1|106079.1|106127.9|106077.9|6
1725235720000|2024-09-02 00:08:40|106128.9|106078.9|106128.7|106078.7|106128.9|106078.9|106128.1|106078.1|4
1725235730000|2024-09-02 00:08:50|106129.4|106079.4|106128.7|106078.7|106129.4|106079.4|106128.5|106078.5|7
1725235740000|2024-09-02 00:09:00|106129|106079|106128.9|106078.9|106129|106079|106128.9|106078.9|2
1725235750000|2024-09-02 00:09:10|106128.3|106078.3|106123.9|106073.9|106130|106080|106122.9|106072.9|12
1725235760000|2024-09-02 00:09:20|106162.3|106036|106128.2|106078.2|106162.3|106079.5|106125.7|106036|47
1725235770000|2024-09-02 00:09:30|106127.1|106077.1|106125.9|106075.9|106129.8|106079.8|106125.7|106075.7|32
1725235780000|2024-09-02 00:09:40|106125.8|106075.8|106125.9|106075.9|106128.8|106078.8|106122.2|106072.2|20
1725235790000|2024-09-02 00:09:50|106127.6|106077.6|106123.7|106073.7|106127.6|106077.6|106120.6|106070.6|21
1725235800000|2024-09-02 00:10:00|106123.4|106073.4|106121.9|106071.9|106123.4|106073.4|106121.8|106071.8|6
1725235810000|2024-09-02 00:10:10|106121.7|106071.7|106121.7|106071.7|106121.7|106071.7|106121.7|106071.7|1
1725235820000|2024-09-02 00:10:20|106121.8|106071.8|106123.5|106073.5|106123.5|106073.5|106121.8|106071.8|3
1725235830000|2024-09-02 00:10:30|106122.9|106072.9|106120|106070|106124.8|106074.8|106119.4|106069.4|9
1725235840000|2024-09-02 00:10:40|106119.8|106069.8|106121.9|106071.9|106122.4|106072.4|106119.4|106069.4|11
1725235850000|2024-09-02 00:10:50|106121.7|106071.7|106117.8|106067.8|106125.3|106075.3|106117.8|106067.8|18
1725235860000|2024-09-02 00:11:00|106117.4|106067.4|106111.6|106061.6|106121.1|106071.1|106107.7|106057.7|43
1725235870000|2024-09-02 00:11:10|106111.7|106061.7|106113.3|106063.3|106113.3|106063.3|106110.9|106060.9|19
1725235880000|2024-09-02 00:11:20|106113.4|106063.4|106114|106064|106114|106064|106113.4|106063.4|4
1725235890000|2024-09-02 00:11:30|106114.5|106064.5|106114.1|106064.1|106114.7|106064.7|106114.1|106064.1|6
1725235900000|2024-09-02 00:11:40|106114.2|106064.2|106115.1|106065.1|106115.1|106065.1|106113.3|106063.3|8
1725235910000|2024-09-02 00:11:50|106115.3|106065.3|106118.5|106068.5|106118.9|106068.9|106115.2|106065.2|7
1725235920000|2024-09-02 00:12:00|106118.6|106068.6|106116.9|106066.9|106121|106071|106114.4|106064.4|15
1725235930000|2024-09-02 00:12:10|106116.2|106066.2|106117.4|106067.4|106117.4|106067.4|106116.2|106066.2|9
1725235940000|2024-09-02 00:12:20|106117.1|106067.1|106115|106065|106117.1|106067.1|106111.4|106061.4|11
1725235950000|2024-09-02 00:12:30|106115.1|106065.1|106116.5|106066.5|106117.8|106067.8|106114.9|106064.9|37
1725235960000|2024-09-02 00:12:40|106116.1|106066.1|106115.9|106065.9|106117.7|106067.7|106115|106065|46
1725235970000|2024-09-02 00:12:50|106116.7|106066.7|106115.9|106065.9|106116.7|106066.7|106112.4|106062.4|50
1725235980000|2024-09-02 00:13:00|106115.2|106065.2|106109.1|106059.1|106115.2|106065.2|106109.1|106059.1|8
1725235990000|2024-09-02 00:13:10|106112|106062|106106.9|106056.9|106114.3|106064.3|106104.6|106054.6|35
1725236000000|2024-09-02 00:13:20|106107|106057|106107.2|106057.2|106108.8|106058.8|106107|106057|4
1725236010000|2024-09-02 00:13:30|106107.8|106057.8|106106.7|106056.7|106108.1|106058.1|106106.7|106056.7|8
1725236020000|2024-09-02 00:13:40|106106.8|106056.8|106105.1|106055.1|106106.8|106056.8|106105.1|106055.1|5
1725236030000|2024-09-02 00:13:50|106105.9|106055.9|106105.5|106055.5|106105.9|106055.9|106105.5|106055.5|3
1725236040000|2024-09-02 00:14:00|106105.2|106055.2|106105.8|106055.8|106106.1|106056.1|106104.9|106054.9|8
1725236050000|2024-09-02 00:14:10|106106.6|106056.6|106109.2|106059.2|106109.8|106059.8|106106.6|106056.6|4
1725236060000|2024-09-02 00:14:20|106109.3|106059.3|106108.7|106058.7|106109.3|106059.3|106108.7|106058.7|5
1725236070000|2024-09-02 00:14:30|106105.6|106055.6|106107.2|106057.2|106110.5|106060.5|106105.6|106055.6|26
1725236080000|2024-09-02 00:14:40|106107.6|106057.6|106106.3|106056.3|106108|106058|106104.8|106054.8|14
1725236090000|2024-09-02 00:14:50|106106|106056|106106.4|106056.4|106106.6|106056.6|106105|106055|12
1725236100000|2024-09-02 00:15:00|106106.3|106056.3|106103.8|106053.8|106106.4|106056.4|106101.3|106051.3|12
1725236110000|2024-09-02 00:15:10|106104.2|106054.2|106101.1|106051.1|106104.6|106054.6|106095.3|106045.3|28
1725236120000|2024-09-02 00:15:20|106100.2|106050.2|106094.4|106044.4|106101.3|106051.3|106094.2|106044.2|14
1725236130000|2024-09-02 00:15:30|106095|106045|106095.3|106045.3|106133.5|106047.5|106092.6|106001.4|25
1725236140000|2024-09-02 00:15:40|106094.8|106044.8|106094.4|106044.4|106095.1|106045.1|106093.5|106043.5|10
1725236150000|2024-09-02 00:15:50|106094.9|106044.9|106094.8|106044.8|106095|106045|106094.8|106044.8|3
1725236160000|2024-09-02 00:16:00|106094.1|106044.1|106094.2|106044.2|106094.3|106044.3|106094.1|106044.1|3
1725236170000|2024-09-02 00:16:10|106094|106044|106094.9|106044.9|106094.9|106044.9|106094|106044|4
1725236180000|2024-09-02 00:16:20|106095|106045|106093.6|106043.6|106095.3|106045.3|106093.6|106043.6|8
1725236190000|2024-09-02 00:16:30|106093|106043|106095.1|106045.1|106095.1|106045.1|106093|106043|4
1725236200000|2024-09-02 00:16:40|106095.2|106045.2|106107.3|106057.3|106109.4|106059.4|106095.2|106045.2|12
1725236210000|2024-09-02 00:16:50|106110.3|106060.3|106138.7|106088.7|106139.2|106089.2|106110.3|106060.3|46
1725236220000|2024-09-02 00:17:00|106140.2|106090.2|106140.9|106090.9|106141.8|106091.8|106139.4|106089.4|29
1725236230000|2024-09-02 00:17:10|106140.6|106090.6|106141.6|106091.6|106141.6|106091.6|106140.2|106090.2|21
1725236240000|2024-09-02 00:17:20|106141.8|106091.8|106141.2|106091.2|106142.4|106092.4|106141.2|106091.2|6
1725236250000|2024-09-02 00:17:30|106141.1|106091.1|106144.2|106094.2|106147.9|106097.9|106139.1|106089.1|28
1725236260000|2024-09-02 00:17:40|106144.3|106094.3|106144.7|106094.7|106144.7|106094.7|106143.9|106093.9|5
1725236270000|2024-09-02 00:17:50|106144.6|106094.6|106144.7|106094.7|106144.7|106094.7|106144.3|106094.3|3
1725236280000|2024-09-02 00:18:00|106144.4|106094.4|106143.7|106093.7|106144.8|106094.8|106143.7|106093.7|3
1725236290000|2024-09-02 00:18:10|106143.9|106093.9|106143.9|106093.9|106144|106094|106143.8|106093.8|5
1725236300000|2024-09-02 00:18:20|106143.8|106093.8|106143.6|106093.6|106143.8|106093.8|106143.6|106093.6|3
1725236310000|2024-09-02 00:18:30|106143.7|106093.7|106143.2|106093.2|106143.7|106093.7|106143.2|106093.2|3
1725236320000|2024-09-02 00:18:40|106143|106093|106147.7|106097.7|106148.4|106098.4|106143|106093|11
1725236330000|2024-09-02 00:18:50|106147.8|106097.8|106147.6|106097.6|106147.9|106097.9|106147.6|106097.6|3
1725236340000|2024-09-02 00:19:00|106147.8|106097.8|106147.2|106097.2|106147.8|106097.8|106147.2|106097.2|3
1725236350000|2024-09-02 00:19:10|106148.1|106098.1|106146.8|106096.8|106149|106099|106146.6|106096.6|9
1725236360000|2024-09-02 00:19:20|106147|106097|106147.4|106097.4|106147.4|106097.4|106145.7|106095.7|5
1725236370000|2024-09-02 00:19:30|106148.2|106098.2|106146.5|106096.5|106148.7|106098.7|106146.5|106096.5|7
1725236380000|2024-09-02 00:19:40|106146.8|106096.8|106143.9|106093.9|106147|106097|106143.9|106093.9|5
1725236390000|2024-09-02 00:19:50|106144|106094|106143.3|106093.3|106144.1|106094.1|106142.3|106092.3|11
1725236400000|2024-09-02 00:20:00|106143.2|106093.2|106143.9|106093.9|106145.5|106095.5|106143.2|106093.2|6
1725236410000|2024-09-02 00:20:10|106142.7|106092.7|106135.3|106085.3|106142.7|106092.7|106135.3|106085.3|13
1725236420000|2024-09-02 00:20:20|106135|106085|106135|106085|106135|106085|106134|106084|8
1725236430000|2024-09-02 00:20:30|106135.1|106085.1|106134.1|106084.1|106135.1|106085.1|106133.8|106083.8|5
1725236440000|2024-09-02 00:20:40|106134.8|106084.8|106134.4|106084.4|106134.8|106084.8|106134.4|106084.4|4
1725236450000|2024-09-02 00:20:50|106134.8|106084.8|106137|106087|106137|106087|106134.8|106084.8|7
1725236460000|2024-09-02 00:21:00|106135.8|106085.8|106136.3|106086.3|106136.6|106086.6|106135.8|106085.8|7
1725236470000|2024-09-02 00:21:10|106135.9|106085.9|106134.5|106084.5|106135.9|106085.9|106133|106083|7
1725236480000|2024-09-02 00:21:20|106134.1|106084.1|106134.3|106084.3|106134.4|106084.4|106133.8|106083.8|4
1725236490000|2024-09-02 00:21:30|106134.4|106084.4|106134.4|106084.4|106134.4|106084.4|106134.4|106084.4|1
1725236500000|2024-09-02 00:21:40|106134.6|106084.6|106127|106077|106134.6|106084.6|106127|106077|9
1725236510000|2024-09-02 00:21:50|106126.8|106076.8|106126.1|106076.1|106126.8|106076.8|106125.8|106075.8|5
1725236520000|2024-09-02 00:22:00|106126.5|106076.5|106125.5|106075.5|106126.5|106076.5|106125.5|106075.5|3
1725236530000|2024-09-02 00:22:10|106124.9|106074.9|106125|106075|106125|106075|106124.9|106074.9|2
1725236540000|2024-09-02 00:22:20|106124.8|106074.8|106126.6|106076.6|106126.7|106076.7|106124.7|106074.7|10
1725236550000|2024-09-02 00:22:30|106126.7|106076.7|106128.5|106078.5|106128.5|106078.5|106126.7|106076.7|7
1725236560000|2024-09-02 00:22:40|106128.7|106078.7|106131.1|106081.1|106132.6|106082.6|106128.5|106078.5|10
1725236570000|2024-09-02 00:22:50|106131.2|106081.2|106130.6|106080.6|106131.2|106081.2|106130.6|106080.6|4
1725236580000|2024-09-02 00:23:00|106130.1|106080.1|106130.3|106080.3|106132.6|106082.6|106129.7|106079.7|11
1725236590000|2024-09-02 00:23:10|106129.9|106079.9|106129.9|106079.9|106131.5|106081.5|106129.5|106079.5|8
1725236600000|2024-09-02 00:23:20|106129.4|106079.4|106129.5|106079.5|106129.8|106079.8|106129.4|106079.4|6
1725236610000|2024-09-02 00:23:30|106129.8|106079.8|106129.2|106079.2|106129.8|106079.8|106128.9|106078.9|7
1725236620000|2024-09-02 00:23:40|106129.1|106079.1|106129.4|106079.4|106129.4|106079.4|106129.1|106079.1|3
1725236630000|2024-09-02 00:23:50|106129.6|106079.6|106129.3|106079.3|106129.6|106079.6|106129.1|106079.1|7
1725236640000|2024-09-02 00:24:00|106130.6|106080.6|106131.5|106081.5|106131.5|106081.5|106130.6|106080.6|4
1725236650000|2024-09-02 00:24:10|106131.6|106081.6|106131.2|106081.2|106131.7|106081.7|106131.2|106081.2|5
1725236660000|2024-09-02 00:24:20|106131.4|106081.4|106128.2|106078.2|106131.7|106081.7|106128.2|106078.2|9
1725236670000|2024-09-02 00:24:30|106127.8|106077.8|106126.5|106076.5|106127.8|106077.8|106125.4|106075.4|8
1725236680000|2024-09-02 00:24:40|106126.2|106076.2|106127.1|106077.1|106127.1|106077.1|106126.2|106076.2|6
1725236690000|2024-09-02 00:24:50|106128.4|106078.4|106132.6|106082.6|106132.6|106082.6|106128.4|106078.4|10
1725236700000|2024-09-02 00:25:00|106133.2|106083.2|106130.5|106080.5|106133.2|106083.2|106130|106080|10
1725236710000|2024-09-02 00:25:10|106130.2|106080.2|106129.1|106079.1|106130.4|106080.4|106129.1|106079.1|7
1725236720000|2024-09-02 00:25:20|106129.2|106079.2|106127.7|106077.7|106129.2|106079.2|106126.9|106076.9|6
1725236730000|2024-09-02 00:25:30|106127.5|106077.5|106129.3|106079.3|106129.5|106079.5|106127.5|106077.5|6
1725236740000|2024-09-02 00:25:40|106129.2|106079.2|106129.8|106079.8|106129.8|106079.8|106128|106078|6
1725236750000|2024-09-02 00:25:50|106129.9|106079.9|106127.4|106077.4|106129.9|106079.9|106127.4|106077.4|9
1725236760000|2024-09-02 00:26:00|106125.3|106075.3|106122.7|106072.7|106125.3|106075.3|106122.7|106072.7|7
1725236770000|2024-09-02 00:26:10|106122.9|106072.9|106123|106073|106123|106073|106122.7|106072.7|3
1725236780000|2024-09-02 00:26:20|106122.9|106072.9|106124|106074|106124|106074|106122.9|106072.9|5
1725236790000|2024-09-02 00:26:30|106124.1|106074.1|106129.3|106079.3|106129.3|106079.3|106123.8|106073.8|10
1725236800000|2024-09-02 00:26:40|106129.5|106079.5|106126.8|106076.8|106129.5|106079.5|106126.8|106076.8|10
1725236810000|2024-09-02 00:26:50|106126.9|106076.9|106127.4|106077.4|106127.5|106077.5|106126.1|106076.1|8
1725236820000|2024-09-02 00:27:00|106127.3|106077.3|106127.2|106077.2|106127.3|106077.3|106127|106077|5
1725236830000|2024-09-02 00:27:10|106128.8|106078.8|106126.2|106076.2|106129.8|106079.8|106126.2|106076.2|7
1725236840000|2024-09-02 00:27:20|106125.8|106075.8|106124.7|106074.7|106125.8|106075.8|106124.2|106074.2|8
1725236850000|2024-09-02 00:27:30|106124.3|106074.3|106124.5|106074.5|106124.5|106074.5|106124.3|106074.3|4
1725236860000|2024-09-02 00:27:40|106124.4|106074.4|106125.4|106075.4|106125.6|106075.6|106124.3|106074.3|6
1725236870000|2024-09-02 00:27:50|106125|106075|106123.9|106073.9|106125.2|106075.2|106123.8|106073.8|6
1725236880000|2024-09-02 00:28:00|106124|106074|106118.6|106068.6|106124.6|106074.6|106118.6|106068.6|17
1725236890000|2024-09-02 00:28:10|106118.7|106068.7|106118.1|106068.1|106119.2|106069.2|106117.9|106067.9|9
1725236900000|2024-09-02 00:28:20|106118|106068|106118.1|106068.1|106118.1|106068.1|106118|106068|4
1725236910000|2024-09-02 00:28:30|106116.8|106066.8|106116.8|106066.8|106117|106067|106116.7|106066.7|5
1725236920000|2024-09-02 00:28:40|106117.3|106067.3|106117.2|106067.2|106117.4|106067.4|106117|106067|7
1725236930000|2024-09-02 00:28:50|106117.1|106067.1|106117.3|106067.3|106117.9|106067.9|106117.1|106067.1|4
1725236940000|2024-09-02 00:29:00|106117.5|106067.5|106117.1|106067.1|106119|106069|106117.1|106067.1|9
1725236950000|2024-09-02 00:29:10|106116.8|106066.8|106115.2|106065.2|106116.8|106066.8|106115.2|106065.2|6
1725236960000|2024-09-02 00:29:20|106115.4|106065.4|106120.7|106070.7|106122|106072|106115.3|106065.3|29
1725236970000|2024-09-02 00:29:30|106120.3|106070.3|106118.8|106068.8|106120.4|106070.4|106118.5|106068.5|7
1725236980000|2024-09-02 00:29:40|106118.9|106068.9|106118.6|106068.6|106118.9|106068.9|106118.5|106068.5|3
1725236990000|2024-09-02 00:29:50|106118.7|106068.7|106119.9|106069.9|106120.9|106070.9|106116.7|106066.7|7
1725237000000|2024-09-02 00:30:00|106120.2|106070.2|106121.3|106071.3|106121.3|106071.3|106119.3|106069.3|11
1725237010000|2024-09-02 00:30:10|106121.6|106071.6|106118.3|106068.3|106121.6|106071.6|106118.3|106068.3|8
1725237020000|2024-09-02 00:30:20|106117.7|106067.7|106110.6|106060.6|106117.7|106067.7|106110.2|106060.2|16
1725237030000|2024-09-02 00:30:30|106111.3|106061.3|106108.1|106058.1|106111.6|106061.6|106108.1|106058.1|10
1725237040000|2024-09-02 00:30:40|106107.9|106057.9|106107.7|106057.7|106107.9|106057.9|106107.7|106057.7|3
1725237050000|2024-09-02 00:30:50|106108|106058|106107.9|106057.9|106108|106058|106107.9|106057.9|2
1725237060000|2024-09-02 00:31:00|106108.8|106058.8|106108.7|106058.7|106109.3|106059.3|106108.2|106058.2|7
1725237070000|2024-09-02 00:31:10|106108.6|106058.6|106108.8|106058.8|106109|106059|106108.6|106058.6|4
1725237090000|2024-09-02 00:31:30|106108.9|106058.9|106106.6|106056.6|106109.6|106059.6|106106.6|106056.6|9
1725237100000|2024-09-02 00:31:40|106106.8|106056.8|106103.8|106053.8|106106.8|106056.8|106103.8|106053.8|7
1725237110000|2024-09-02 00:31:50|106103.5|106053.5|106104.6|106054.6|106105|106055|106103.5|106053.5|7
1725237120000|2024-09-02 00:32:00|106104.5|106054.5|106107|106057|106107.1|106057.1|106104.4|106054.4|6
1725237130000|2024-09-02 00:32:10|106105.4|106055.4|106100.3|106050.3|106105.4|106055.4|106099.5|106049.5|14
1725237140000|2024-09-02 00:32:20|106100.6|106050.6|106100.8|106050.8|106100.8|106050.8|106100.6|106050.6|2
1725237150000|2024-09-02 00:32:30|106100.4|106050.4|106100.4|106050.4|106100.4|106050.4|106100.4|106050.4|1
1725237160000|2024-09-02 00:32:40|106101|106051|106102.5|106052.5|106104.5|106054.5|106101|106051|13
1725237170000|2024-09-02 00:32:50|106102.4|106052.4|106102.4|106052.4|106102.4|106052.4|106102.4|106052.4|1
1725237180000|2024-09-02 00:33:00|106102.1|106052.1|106103.4|106053.4|106103.4|106053.4|106102.1|106052.1|5
1725237190000|2024-09-02 00:33:10|106102.9|106052.9|106102.8|106052.8|106105.6|106055.6|106102|106052|9
1725237200000|2024-09-02 00:33:20|106102.7|106052.7|106101.8|106051.8|106103|106053|106101.8|106051.8|6
1725237210000|2024-09-02 00:33:30|106101.7|106051.7|106097.6|106047.6|106102.7|106052.7|106097.6|106047.6|15
1725237220000|2024-09-02 00:33:40|106097.1|106047.1|106094.9|106044.9|106097.1|106047.1|106094.9|106044.9|6
1725237230000|2024-09-02 00:33:50|106095|106045|106095|106045|106095|106045|106095|106045|1
1725237240000|2024-09-02 00:34:00|106095.1|106045.1|106095.7|106045.7|106095.9|106045.9|106095.1|106045.1|7
1725237250000|2024-09-02 00:34:10|106095.8|106045.8|106096.8|106046.8|106096.8|106046.8|106095.4|106045.4|4
1725237260000|2024-09-02 00:34:20|106096.9|106046.9|106094.5|106044.5|106096.9|106046.9|106094.5|106044.5|6
1725237270000|2024-09-02 00:34:30|106093.2|106043.2|106092.5|106042.5|106093.2|106043.2|106092.3|106042.3|4
1725237280000|2024-09-02 00:34:40|106092.4|106042.4|106092.3|106042.3|106092.4|106042.4|106092.3|106042.3|2
1725237290000|2024-09-02 00:34:50|106092.1|106042.1|106094.1|106044.1|106094.1|106044.1|106092.1|106042.1|7
1725237300000|2024-09-02 00:35:00|106093.5|106043.5|106096|106046|106098.4|106048.4|106093.5|106043.5|16
1725237310000|2024-09-02 00:35:10|106095|106045|106094.4|106044.4|106095.5|106045.5|106094.4|106044.4|5
1725237320000|2024-09-02 00:35:20|106094.5|106044.5|106092.2|106042.2|106096.9|106046.9|106092.2|106042.2|8
1725237330000|2024-09-02 00:35:30|106092.9|106042.9|106092.2|106042.2|106095.8|106045.8|106092.2|106042.2|14
1725237340000|2024-09-02 00:35:40|106092.1|106042.1|106092.1|106042.1|106092.1|106042.1|106092.1|106042.1|1
1725237350000|2024-09-02 00:35:50|106092.2|106042.2|106089.1|106039.1|106092.2|106042.2|106089.1|106039.1|6
1725237360000|2024-09-02 00:36:00|106089.2|106039.2|106091.4|106041.4|106091.4|106041.4|106089.2|106039.2|7
1725237370000|2024-09-02 00:36:10|106090.2|106040.2|106088|106038|106090.2|106040.2|106087.5|106037.5|6
1725237380000|2024-09-02 00:36:20|106087.9|106037.9|106087.4|106037.4|106087.9|106037.9|106087.4|106037.4|3
1725237390000|2024-09-02 00:36:30|106087.5|106037.5|106089.5|106039.5|106089.5|106039.5|106087.5|106037.5|6
1725237400000|2024-09-02 00:36:40|106090.8|106040.8|106090.2|106040.2|106090.8|106040.8|106090.1|106040.1|6
1725237410000|2024-09-02 00:36:50|106090.3|106040.3|106090.2|106040.2|106090.3|106040.3|106090.2|106040.2|2
1725237420000|2024-09-02 00:37:00|106090.1|106040.1|106091.3|106041.3|106091.3|106041.3|106084.4|106034.4|17
1725237430000|2024-09-02 00:37:10|106091.4|106041.4|106093.4|106043.4|106093.6|106043.6|106091.4|106041.4|7
1725237440000|2024-09-02 00:37:20|106093.3|106043.3|106093.4|106043.4|106093.9|106043.9|106093.3|106043.3|4
1725237450000|2024-09-02 00:37:30|106093.5|106043.5|106092.7|106042.7|106093.5|106043.5|106092.7|106042.7|5
1725237460000|2024-09-02 00:37:40|106092.8|106042.8|106091.8|106041.8|106093.9|106043.9|106091.8|106041.8|5
1725237470000|2024-09-02 00:37:50|106092.2|106042.2|106093.1|106043.1|106093.1|106043.1|106091.4|106041.4|8
1725237480000|2024-09-02 00:38:00|106092.1|106042.1|106088.5|106038.5|106092.1|106042.1|106088.2|106038.2|12
1725237490000|2024-09-02 00:38:10|106088.2|106038.2|106089.8|106039.8|106089.8|106039.8|106088.1|106038.1|6
1725237500000|2024-09-02 00:38:20|106089.7|106039.7|106090.7|106040.7|106090.7|106040.7|106089.5|106039.5|9
1725237510000|2024-09-02 00:38:30|106091.6|106041.6|106091.4|106041.4|106091.6|106041.6|106091|106041|5
1725237520000|2024-09-02 00:38:40|106091.2|106041.2|106090.2|106040.2|106091.2|106041.2|106090.2|106040.2|3
1725237530000|2024-09-02 00:38:50|106089.8|106039.8|106090.3|106040.3|106090.3|106040.3|106089.8|106039.8|3
1725237540000|2024-09-02 00:39:00|106091.6|106041.6|106089.5|106039.5|106091.6|106041.6|106089.4|106039.4|9
1725237550000|2024-09-02 00:39:10|106089.6|106039.6|106090.2|106040.2|106090.2|106040.2|106089.6|106039.6|5
1725237560000|2024-09-02 00:39:20|106089.9|106039.9|106090.4|106040.4|106090.4|106040.4|106089.9|106039.9|3
1725237570000|2024-09-02 00:39:30|106091.4|106041.4|106091.2|106041.2|106091.9|106041.9|106091.2|106041.2|5
1725237580000|2024-09-02 00:39:40|106090.6|106040.6|106089.2|106039.2|106090.6|106040.6|106089.2|106039.2|8
1725237590000|2024-09-02 00:39:50|106089.5|106039.5|106089.5|106039.5|106089.8|106039.8|106089.5|106039.5|5
1725237600000|2024-09-02 00:40:00|106089.6|106039.6|106091.8|106041.8|106093.5|106043.5|106089.6|106039.6|17
1725237610000|2024-09-02 00:40:10|106091.5|106041.5|106091.6|106041.6|106093|106043|106090.7|106040.7|17
1725237620000|2024-09-02 00:40:20|106090.9|106040.9|106089.8|106039.8|106091.4|106041.4|106089.5|106039.5|12
1725237630000|2024-09-02 00:40:30|106089.2|106039.2|106087.4|106037.4|106089.2|106039.2|106087.4|106037.4|5
1725237640000|2024-09-02 00:40:40|106088.1|106038.1|106089.8|106039.8|106089.8|106039.8|106088.1|106038.1|5
1725237650000|2024-09-02 00:40:50|106090.1|106040.1|106089.9|106039.9|106090.1|106040.1|106089.9|106039.9|3
1725237660000|2024-09-02 00:41:00|106090|106040|106090|106040|106090|106040|106090|106040|1
1725237670000|2024-09-02 00:41:10|106089.7|106039.7|106089.9|106039.9|106089.9|106039.9|106089.7|106039.7|2
1725237680000|2024-09-02 00:41:20|106087.7|106037.7|106088|106038|106088|106038|106087.5|106037.5|4
1725237690000|2024-09-02 00:41:30|106088.2|106038.2|106088.8|106038.8|106089.2|106039.2|106087.9|106037.9|6
1725237700000|2024-09-02 00:41:40|106088.4|106038.4|106087.8|106037.8|106089.2|106039.2|106087.8|106037.8|8
1725237710000|2024-09-02 00:41:50|106086.9|106036.9|106085.6|106035.6|106086.9|106036.9|106085.3|106035.3|10
1725237720000|2024-09-02 00:42:00|106086|106036|106088.8|106038.8|106088.8|106038.8|106086|106036|10
1725237730000|2024-09-02 00:42:10|106089|106039|106088.7|106038.7|106089.1|106039.1|106088.1|106038.1|7
1725237740000|2024-09-02 00:42:20|106088.4|106038.4|106083.4|106033.4|106088.4|106038.4|106083.4|106033.4|13
1725237750000|2024-09-02 00:42:30|106083.9|106033.9|106083.5|106033.5|106083.9|106033.9|106083|106033|7
1725237760000|2024-09-02 00:42:40|106083.6|106033.6|106083.8|106033.8|106084.1|106034.1|106083.6|106033.6|6
1725237770000|2024-09-02 00:42:50|106083.7|106033.7|106082.9|106032.9|106083.7|106033.7|106082.7|106032.7|6
1725237780000|2024-09-02 00:43:00|106083|106033|106080.6|106030.6|106083.5|106033.5|106077.2|106027.2|14
1725237790000|2024-09-02 00:43:10|106081.3|106031.3|106083.8|106033.8|106083.8|106033.8|106081.2|106031.2|10
1725237800000|2024-09-02 00:43:20|106083.9|106033.9|106084|106034|106084.2|106034.2|106083.7|106033.7|6
1725237810000|2024-09-02 00:43:30|106084.6|106034.6|106082.6|106032.6|106087.7|106037.7|106082.4|106032.4|19
1725237820000|2024-09-02 00:43:40|106082.5|106032.5|106083.6|106033.6|106083.6|106033.6|106080.7|106030.7|14
1725237830000|2024-09-02 00:43:50|106086.7|106036.7|106081.5|106031.5|106086.7|106036.7|106080.5|106030.5|35
1725237840000|2024-09-02 00:44:00|106082|106032|106081.6|106031.6|106082.8|106032.8|106081|106031|13
1725237850000|2024-09-02 00:44:10|106082.1|106032.1|106082|106032|106082.4|106032.4|106082|106032|4
1725237860000|2024-09-02 00:44:20|106082.2|106032.2|106082.7|106032.7|106082.7|106032.7|106082|106032|6
1725237870000|2024-09-02 00:44:30|106082.4|106032.4|106084.7|106034.7|106085|106035|106082.4|106032.4|10
1725237880000|2024-09-02 00:44:40|106085.4|106035.4|106081.2|106031.2|106085.4|106035.4|106081.2|106031.2|25
1725237890000|2024-09-02 00:44:50|106081.8|106031.8|106085.5|106035.5|106085.5|106035.5|106081.8|106031.8|5
1725237900000|2024-09-02 00:45:00|106085.3|106035.3|106082.7|106032.7|106085.3|106035.3|106082.3|106032.3|17
1725237910000|2024-09-02 00:45:10|106083.1|106033.1|106085.3|106035.3|106085.3|106035.3|106083.1|106033.1|5
1725237920000|2024-09-02 00:45:20|106085.2|106035.2|106085.1|106035.1|106085.2|106035.2|106085.1|106035.1|2
1725237930000|2024-09-02 00:45:30|106085.2|106035.2|106085.2|106035.2|106085.2|106035.2|106085.2|106035.2|1
1725237940000|2024-09-02 00:45:40|106085.3|106035.3|106083.4|106033.4|106085.3|106035.3|106083.4|106033.4|3
1725237950000|2024-09-02 00:45:50|106083.5|106033.5|106083.2|106033.2|106083.5|106033.5|106082.9|106032.9|5
1725237960000|2024-09-02 00:46:00|106083.4|106033.4|106083.4|106033.4|106083.4|106033.4|106083.4|106033.4|1
1725237970000|2024-09-02 00:46:10|106083.1|106033.1|106083.6|106033.6|106083.6|106033.6|106083.1|106033.1|2
1725237980000|2024-09-02 00:46:20|106083.5|106033.5|106083.6|106033.6|106083.6|106033.6|106083.5|106033.5|2
1725237990000|2024-09-02 00:46:30|106084.7|106034.7|106083.9|106033.9|106084.7|106034.7|106083.6|106033.6|5
1725238000000|2024-09-02 00:46:40|106084.3|106034.3|106084.2|106034.2|106085.5|106035.5|106083.8|106033.8|7
1725238010000|2024-09-02 00:46:50|106083.1|106033.1|106082.7|106032.7|106084|106034|106081.8|106031.8|9
1725238020000|2024-09-02 00:47:00|106083|106033|106083.1|106033.1|106083.2|106033.2|106080.6|106030.6|26
1725238030000|2024-09-02 00:47:10|106083|106033|106081.5|106031.5|106083|106033|106080.8|106030.8|8
1725238040000|2024-09-02 00:47:20|106082.7|106032.7|106082.4|106032.4|106082.7|106032.7|106082.4|106032.4|3
1725238050000|2024-09-02 00:47:30|106082.3|106032.3|106082.4|106032.4|106082.4|106032.4|106082.2|106032.2|3
1725238060000|2024-09-02 00:47:40|106080.5|106030.5|106065.9|106015.9|106081.8|106031.8|106065.3|106015.3|22
1725238070000|2024-09-02 00:47:50|106065.4|106015.4|106065.1|106015.1|106065.4|106015.4|106064.8|106014.8|5
1725238080000|2024-09-02 00:48:00|106065.2|106015.2|106066.9|106016.9|106066.9|106016.9|106065|106015|8
1725238090000|2024-09-02 00:48:10|106067.8|106017.8|106067|106017|106068.3|106018.3|106067|106017|4
1725238100000|2024-09-02 00:48:20|106067.3|106017.3|106068.3|106018.3|106068.3|106018.3|106067.1|106017.1|6
1725238110000|2024-09-02 00:48:30|106067.7|106017.7|106065.8|106015.8|106067.7|106017.7|106065.8|106015.8|5
1725238120000|2024-09-02 00:48:40|106065.4|106015.4|106067.1|106017.1|106068.5|106018.5|106065.4|106015.4|17
1725238130000|2024-09-02 00:48:50|106067|106017|106066|106016|106067|106017|106065.9|106015.9|5
1725238140000|2024-09-02 00:49:00|106066.1|106016.1|106067.4|106017.4|106067.4|106017.4|106066.1|106016.1|5
1725238150000|2024-09-02 00:49:10|106067.3|106017.3|106066.1|106016.1|106067.7|106017.7|106066.1|106016.1|8
1725238160000|2024-09-02 00:49:20|106066.2|106016.2|106067.8|106017.8|106067.8|106017.8|106066.2|106016.2|5
1725238170000|2024-09-02 00:49:30|106067.7|106017.7|106072.1|106022.1|106072.1|106022.1|106067.2|106017.2|7
1725238180000|2024-09-02 00:49:40|106072|106022|106071.7|106021.7|106072|106022|106071.5|106021.5|4
1725238190000|2024-09-02 00:49:50|106071.3|106021.3|106071.2|106021.2|106071.3|106021.3|106071.2|106021.2|2
1725238200000|2024-09-02 00:50:00|106071.4|106021.4|106072.7|106022.7|106072.7|106022.7|106071.4|106021.4|3
1725238210000|2024-09-02 00:50:10|106072.8|106022.8|106075|106025|106075.8|106025.8|106071.8|106021.8|18
1725238220000|2024-09-02 00:50:20|106075.4|106025.4|106071.9|106021.9|106075.4|106025.4|106071.5|106021.5|28
1725238230000|2024-09-02 00:50:30|106072.2|106022.2|106065|106015|106072.2|106022.2|106065|106015|16
1725238240000|2024-09-02 00:50:40|106064.9|106014.9|106063.8|106013.8|106065.1|106015.1|106061.9|106011.9|19
1725238250000|2024-09-02 00:50:50|106063.3|106013.3|106063.8|106013.8|106064.1|106014.1|106063.2|106013.2|6
1725238260000|2024-09-02 00:51:00|106064.1|106014.1|106066|106016|106067.3|106017.3|106062.1|106012.1|13
1725238270000|2024-09-02 00:51:10|106066.1|106016.1|106069|106019|106070.3|106020.3|106066.1|106016.1|16
1725238280000|2024-09-02 00:51:20|106068.9|106018.9|106069.2|106019.2|106069.2|106019.2|106068.9|106018.9|2
1725238290000|2024-09-02 00:51:30|106069.1|106019.1|106069.7|106019.7|106069.8|106019.8|106069.1|106019.1|4
1725238300000|2024-09-02 00:51:40|106069.6|106019.6|106067.5|106017.5|106069.7|106019.7|106067.5|106017.5|7
1725238310000|2024-09-02 00:51:50|106067|106017|106065.1|106015.1|106067|106017|106065.1|106015.1|6
1725238320000|2024-09-02 00:52:00|106065.2|106015.2|106067.5|106017.5|106068.1|106018.1|106065.2|106015.2|8
1725238330000|2024-09-02 00:52:10|106067.6|106017.6|106066.4|106016.4|106068.2|106018.2|106066.4|106016.4|11
1725238340000|2024-09-02 00:52:20|106064.9|106014.9|106065.4|106015.4|106069.7|106019.7|106062.7|106012.7|24
1725238350000|2024-09-02 00:52:30|106065.7|106015.7|106065.1|106015.1|106065.7|106015.7|106061.8|106011.8|14
1725238360000|2024-09-02 00:52:40|106064.8|106014.8|106064.3|106014.3|106065.4|106015.4|106056.8|106006.8|24
1725238370000|2024-09-02 00:52:50|106064.4|106014.4|106062.1|106012.1|106064.4|106014.4|106061.7|106011.7|9
1725238380000|2024-09-02 00:53:00|106062|106012|106061.4|106011.4|106062|106012|106061.3|106011.3|7
1725238390000|2024-09-02 00:53:10|106061.3|106011.3|106061.4|106011.4|106063.5|106013.5|106061|106011|19
1725238400000|2024-09-02 00:53:20|106061.1|106011.1|106061.7|106011.7|106062.1|106012.1|106061|106011|6
1725238410000|2024-09-02 00:53:30|106061.5|106011.5|106058.4|106008.4|106063.8|106013.8|106058.4|106008.4|16
1725238420000|2024-09-02 00:53:40|106058.2|106008.2|106059.5|106009.5|106059.5|106009.5|106050|106000|27
1725238430000|2024-09-02 00:53:50|106060.1|106010.1|106056.5|106006.5|106060.1|106010.1|106056.4|106006.4|14
1725238440000|2024-09-02 00:54:00|106055.6|106005.6|106055.7|106005.7|106058.1|106008.1|106055.1|106005.1|13
1725238450000|2024-09-02 00:54:10|106055.8|106005.8|106055|106005|106058.4|106008.4|106052.7|106002.7|17
1725238460000|2024-09-02 00:54:20|106057|106007|106056.2|106006.2|106059.2|106009.2|106055.9|106005.9|7
1725238470000|2024-09-02 00:54:30|106056.1|106006.1|106056|106006|106056.1|106006.1|106055.9|106005.9|3
1725238480000|2024-09-02 00:54:40|106056.1|106006.1|106056.1|106006.1|106056.1|106006.1|106056.1|106006.1|1
1725238490000|2024-09-02 00:54:50|106056.2|106006.2|106055.7|106005.7|106056.3|106006.3|106054.9|106004.9|8
1725238500000|2024-09-02 00:55:00|106053.9|106003.9|106055|106005|106057.6|106007.6|106053.9|106003.9|10
1725238510000|2024-09-02 00:55:10|106055.1|106005.1|106053.2|106003.2|106055.1|106005.1|106052.7|106002.7|8
1725238520000|2024-09-02 00:55:20|106053.1|106003.1|106052.5|106002.5|106053.2|106003.2|106052.3|106002.3|6
1725238530000|2024-09-02 00:55:30|106051.7|106001.7|106046.5|105996.5|106051.7|106001.7|106046.5|105996.5|12
1725238540000|2024-09-02 00:55:40|106046.4|105996.4|106046.6|105996.6|106046.6|105996.6|106046.4|105996.4|3
1725238550000|2024-09-02 00:55:50|106046.5|105996.5|106048.1|105998.1|106049.3|105999.3|106046.5|105996.5|7
1725238560000|2024-09-02 00:56:00|106048|105998|106050.7|106000.7|106050.8|106000.8|106048|105998|8
1725238570000|2024-09-02 00:56:10|106050.8|106000.8|106054.9|106004.9|106054.9|106004.9|106050.8|106000.8|7
1725238580000|2024-09-02 00:56:20|106055.3|106005.3|106054.2|106004.2|106055.3|106005.3|106054.2|106004.2|5
1725238590000|2024-09-02 00:56:30|106053|106003|106050.8|106000.8|106053|106003|106050.1|106000.1|12
1725238600000|2024-09-02 00:56:40|106051.1|106001.1|106051.1|106001.1|106051.1|106001.1|106051|106001|3
1725238610000|2024-09-02 00:56:50|106051|106001|106049.6|105999.6|106051|106001|106049.6|105999.6|4
1725238620000|2024-09-02 00:57:00|106049.5|105999.5|106049.5|105999.5|106050|106000|106049.2|105999.2|11
1725238630000|2024-09-02 00:57:10|106050|106000|106055.4|106005.4|106055.4|106005.4|106050|106000|20
1725238640000|2024-09-02 00:57:20|106055|106005|106060.1|106010.1|106060.6|106010.6|106055|106005|20
1725238650000|2024-09-02 00:57:30|106060.7|106010.7|106060.2|106010.2|106061.7|106011.7|106060.1|106010.1|14
1725238660000|2024-09-02 00:57:40|106060.1|106010.1|106059.9|106009.9|106060.6|106010.6|106059.4|106009.4|12
1725238670000|2024-09-02 00:57:50|106060.5|106010.5|106061.3|106011.3|106061.6|106011.6|106060.4|106010.4|12
1725238680000|2024-09-02 00:58:00|106061.4|106011.4|106063.2|106013.2|106063.2|106013.2|106061.2|106011.2|6
1725238690000|2024-09-02 00:58:10|106063.3|106013.3|106064.8|106014.8|106064.8|106014.8|106062.8|106012.8|9
1725238700000|2024-09-02 00:58:20|106065.8|106015.8|106065.5|106015.5|106065.9|106015.9|106065.4|106015.4|10
1725238710000|2024-09-02 00:58:30|106065.6|106015.6|106064.8|106014.8|106065.6|106015.6|106064.5|106014.5|5
1725238720000|2024-09-02 00:58:40|106064.5|106014.5|106067.6|106017.6|106067.6|106017.6|106062.5|106012.5|13
1725238730000|2024-09-02 00:58:50|106069.6|106019.6|106075.6|106025.6|106075.6|106025.6|106069.6|106019.6|14
1725238740000|2024-09-02 00:59:00|106078.5|106028.5|106078.4|106028.4|106078.6|106028.6|106078.1|106028.1|6
1725238750000|2024-09-02 00:59:10|106078.9|106028.9|106078.9|106028.9|106078.9|106028.9|106078.8|106028.8|3
1725238760000|2024-09-02 00:59:20|106079.7|106029.7|106080.8|106030.8|106081.5|106031.5|106079.5|106029.5|13
1725238770000|2024-09-02 00:59:30|106080.2|106030.2|106085.8|106035.8|106090.1|106040.1|106080.2|106030.2|31
1725238780000|2024-09-02 00:59:40|106085.3|106035.3|106081.9|106031.9|106085.5|106035.5|106079|106029|21
1725238790000|2024-09-02 00:59:50|106082.1|106032.1|106082.6|106032.6|106087.2|106037.2|106082.1|106032.1|22
1725238800000|2024-09-02 01:00:00|106082.5|106032.5|106082|106032|106082.5|106032.5|106079.2|106029.2|19
1725238810000|2024-09-02 01:00:10|106083|106033|106082.4|106032.4|106083|106033|106082.4|106032.4|6
1725238820000|2024-09-02 01:00:20|106082.7|106032.7|106084.9|106034.9|106085.2|106035.2|106082.1|106032.1|15
1725238830000|2024-09-02 01:00:30|106085.7|106035.7|106084.7|106034.7|106085.7|106035.7|106083.9|106033.9|16
1725238840000|2024-09-02 01:00:40|106085.3|106035.3|106083.1|106033.1|106085.3|106035.3|106081.6|106031.6|25
1725238850000|2024-09-02 01:00:50|106083.7|106033.7|106085.6|106035.6|106085.6|106035.6|106076|106026|37
1725238860000|2024-09-02 01:01:00|106084.9|106034.9|106082|106032|106085.1|106035.1|106081.8|106031.8|18
1725238870000|2024-09-02 01:01:10|106081.3|106031.3|106083.9|106033.9|106086.7|106036.7|106081.3|106031.3|48
1725238880000|2024-09-02 01:01:20|106085.3|106035.3|106083.7|106033.7|106085.3|106035.3|106079.7|106029.7|27
1725238890000|2024-09-02 01:01:30|106083.6|106033.6|106083.3|106033.3|106087.5|106037.5|106082.6|106032.6|30
1725238900000|2024-09-02 01:01:40|106083.9|106033.9|106081.6|106031.6|106084.7|106034.7|106081.6|106031.6|17
1725238910000|2024-09-02 01:01:50|106081.5|106031.5|106083.5|106033.5|106083.8|106033.8|106078.6|106028.6|22
1725238920000|2024-09-02 01:02:00|106083.2|106033.2|106081.7|106031.7|106087.3|106037.3|106076.2|106026.2|35
1725238930000|2024-09-02 01:02:10|106081.8|106031.8|106082.5|106032.5|106082.5|106032.5|106081.8|106031.8|4
1725238940000|2024-09-02 01:02:20|106081.9|106031.9|106084.1|106034.1|106084.1|106034.1|106081.9|106031.9|14
1725238950000|2024-09-02 01:02:30|106083.7|106033.7|106084.3|106034.3|106084.4|106034.4|106083.7|106033.7|3
1725238960000|2024-09-02 01:02:40|106084.2|106034.2|106080.4|106030.4|106084.5|106034.5|106079.3|106029.3|18
1725238970000|2024-09-02 01:02:50|106080.7|106030.7|106081.6|106031.6|106081.7|106031.7|106080.7|106030.7|10
1725238980000|2024-09-02 01:03:00|106081.9|106031.9|106082.8|106032.8|106083.1|106033.1|106081.9|106031.9|10
1725238990000|2024-09-02 01:03:10|106084|106034|106082.1|106032.1|106085.7|106035.7|106080.9|106030.9|25
1725239000000|2024-09-02 01:03:20|106082.6|106032.6|106085.2|106035.2|106090.3|106040.3|106081.8|106031.8|32
1725239010000|2024-09-02 01:03:30|106085|106035|106084.9|106034.9|106088|106038|106084|106034|34
1725239020000|2024-09-02 01:03:40|106084.4|106034.4|106084.5|106034.5|106084.9|106034.9|106082.3|106032.3|23
1725239030000|2024-09-02 01:03:50|106084.4|106034.4|106082.2|106032.2|106087.7|106037.7|106081.3|106031.3|23
1725239040000|2024-09-02 01:04:00|106082.4|106032.4|106087.3|106037.3|106087.4|106037.4|106082|106032|10
1725239050000|2024-09-02 01:04:10|106082.8|106032.8|106085.3|106035.3|106085.6|106035.6|106082.8|106032.8|15
1725239060000|2024-09-02 01:04:20|106084.6|106034.6|106078.7|106028.7|106084.7|106034.7|106076.4|106026.4|35
1725239070000|2024-09-02 01:04:30|106079.1|106029.1|106080.9|106030.9|106080.9|106030.9|106079.1|106029.1|6
1725239080000|2024-09-02 01:04:40|106081.2|106031.2|106081.4|106031.4|106081.4|106031.4|106081.2|106031.2|2
1725239090000|2024-09-02 01:04:50|106081.2|106031.2|106082.2|106032.2|106082.5|106032.5|106081.2|106031.2|8
1725239100000|2024-09-02 01:05:00|106083.6|106033.6|106082.5|106032.5|106083.7|106033.7|106082.5|106032.5|4
1725239110000|2024-09-02 01:05:10|106082.4|106032.4|106085.7|106035.7|106085.7|106035.7|106082.4|106032.4|6
1725239120000|2024-09-02 01:05:20|106085.6|106035.6|106085.6|106035.6|106085.6|106035.6|106085.4|106035.4|3
1725239130000|2024-09-02 01:05:30|106085.7|106035.7|106085.5|106035.5|106085.7|106035.7|106085.5|106035.5|3
1725239140000|2024-09-02 01:05:40|106085.6|106035.6|106088|106038|106088|106038|106084.3|106034.3|15
1725239150000|2024-09-02 01:05:50|106087.4|106037.4|106090.7|106040.7|106091.6|106041.6|106084.4|106034.4|20
1725239160000|2024-09-02 01:06:00|106091.1|106041.1|106091.4|106041.4|106095.5|106045.5|106090.2|106040.2|18
1725239170000|2024-09-02 01:06:10|106091.7|106041.7|106095.1|106045.1|106095.1|106045.1|106091.7|106041.7|11
1725239180000|2024-09-02 01:06:20|106094.9|106044.9|106091.5|106041.5|106095|106045|106090.8|106040.8|14
1725239190000|2024-09-02 01:06:30|106091.2|106041.2|106091.9|106041.9|106091.9|106041.9|106091.2|106041.2|8
1725239200000|2024-09-02 01:06:40|106092.1|106042.1|106086.8|106036.8|106092.1|106042.1|106086.7|106036.7|13
1725239210000|2024-09-02 01:06:50|106087.1|106037.1|106087.6|106037.6|106087.6|106037.6|106087|106037|5
1725239220000|2024-09-02 01:07:00|106087.2|106037.2|106091.3|106041.3|106091.3|106041.3|106086.8|106036.8|12
1725239230000|2024-09-02 01:07:10|106091.4|106041.4|106091.7|106041.7|106091.8|106041.8|106091.4|106041.4|4
1725239240000|2024-09-02 01:07:20|106091.4|106041.4|106090|106040|106091.4|106041.4|106090|106040|7
1725239250000|2024-09-02 01:07:30|106089.4|106039.4|106088.6|106038.6|106089.4|106039.4|106088.5|106038.5|4
1725239260000|2024-09-02 01:07:40|106088.7|106038.7|106088.6|106038.6|106088.7|106038.7|106088.6|106038.6|2
1725239270000|2024-09-02 01:07:50|106088.5|106038.5|106090|106040|106090.3|106040.3|106088.5|106038.5|8
1725239280000|2024-09-02 01:08:00|106089.9|106039.9|106087.9|106037.9|106089.9|106039.9|106087.6|106037.6|10
1725239290000|2024-09-02 01:08:10|106088|106038|106088.7|106038.7|106088.7|106038.7|106087.8|106037.8|6
1725239300000|2024-09-02 01:08:20|106088.6|106038.6|106088.3|106038.3|106088.8|106038.8|106088.3|106038.3|7
1725239310000|2024-09-02 01:08:30|106089.6|106039.6|106090.4|106040.4|106090.4|106040.4|106089.6|106039.6|6
1725239320000|2024-09-02 01:08:40|106092.7|106042.7|106089.9|106039.9|106093.5|106043.5|106089.7|106039.7|24
1725239330000|2024-09-02 01:08:50|106089.5|106039.5|106089.7|106039.7|106090.1|106040.1|106088.8|106038.8|9
1725239340000|2024-09-02 01:09:00|106089.6|106039.6|106088.3|106038.3|106089.7|106039.7|106086.8|106036.8|16
1725239350000|2024-09-02 01:09:10|106088.2|106038.2|106089.8|106039.8|106089.8|106039.8|106088.2|106038.2|14
1725239360000|2024-09-02 01:09:20|106089.4|106039.4|106087.8|106037.8|106089.6|106039.6|106087.8|106037.8|11
1725239370000|2024-09-02 01:09:30|106088.2|106038.2|106087.6|106037.6|106088.3|106038.3|106087.6|106037.6|4
1725239380000|2024-09-02 01:09:40|106088.1|106038.1|106088.4|106038.4|106088.8|106038.8|106088.1|106038.1|3
1725239390000|2024-09-02 01:09:50|106088.6|106038.6|106088.6|106038.6|106089.2|106039.2|106088.6|106038.6|7
1725239400000|2024-09-02 01:10:00|106088.7|106038.7|106087.9|106037.9|106091.2|106041.2|106087.6|106037.6|30
1725239410000|2024-09-02 01:10:10|106088.4|106038.4|106088.3|106038.3|106089.5|106039.5|106086.9|106036.9|30
1725239420000|2024-09-02 01:10:20|106089.7|106039.7|106088.8|106038.8|106090.1|106040.1|106087.8|106037.8|17
1725239430000|2024-09-02 01:10:30|106088.1|106038.1|106087.8|106037.8|106088.6|106038.6|106087.8|106037.8|9
1725239440000|2024-09-02 01:10:40|106087.6|106037.6|106087.5|106037.5|106087.6|106037.6|106085.3|106035.3|10
1725239450000|2024-09-02 01:10:50|106087.8|106037.8|106087|106037|106088.6|106038.6|106087|106037|5
1725239460000|2024-09-02 01:11:00|106088.4|106038.4|106087|106037|106089.4|106039.4|106086.4|106036.4|48
1725239470000|2024-09-02 01:11:10|106086.5|106036.5|106087.2|106037.2|106093.8|106043.8|106086.3|106036.3|45
1725239480000|2024-09-02 01:11:20|106087.7|106037.7|106088.4|106038.4|106088.8|106038.8|106086.9|106036.9|11
1725239490000|2024-09-02 01:11:30|106089.1|106039.1|106090.3|106040.3|106090.8|106040.8|106088.4|106038.4|12
1725239500000|2024-09-02 01:11:40|106090.2|106040.2|106101.8|106051.8|106102.5|106052.5|106090.2|106040.2|15
1725239510000|2024-09-02 01:11:50|106101.5|106051.5|106095.6|106045.6|106102.8|106052.8|106094.6|106044.6|40
1725239520000|2024-09-02 01:12:00|106095.2|106045.2|106099.5|106049.5|106099.5|106049.5|106095.2|106045.2|12
1725239530000|2024-09-02 01:12:10|106099.9|106049.9|106100.4|106050.4|106100.4|106050.4|106087|106037|35
1725239540000|2024-09-02 01:12:20|106100.3|106050.3|106099.6|106049.6|106100.3|106050.3|106095.6|106045.6|19
1725239550000|2024-09-02 01:12:30|106099.3|106049.3|106099.7|106049.7|106101.8|106051.8|106098.2|106048.2|10
1725239560000|2024-09-02 01:12:40|106098.9|106048.9|106109.4|106059.4|106112.3|106062.3|106098.9|106048.9|20
1725239570000|2024-09-02 01:12:50|106109.5|106059.5|106112.8|106062.8|106116.4|106066.4|106105.3|106055.3|15
1725239580000|2024-09-02 01:13:00|106112.7|106062.7|106111.2|106061.2|106112.7|106062.7|106111.2|106061.2|6
1725239590000|2024-09-02 01:13:10|106113.8|106063.8|106112.5|106062.5|106115|106065|106111.9|106061.9|30
1725239600000|2024-09-02 01:13:20|106112.6|106062.6|106113.2|106063.2|106113.2|106063.2|106112.6|106062.6|4
1725239610000|2024-09-02 01:13:30|106113.4|106063.4|106116|106066|106117.3|106067.3|106113.4|106063.4|11
1725239620000|2024-09-02 01:13:40|106116.1|106066.1|106114.1|106064.1|106124.2|106074.2|106113.7|106063.7|35
1725239630000|2024-09-02 01:13:50|106114.2|106064.2|106112.5|106062.5|106114.5|106064.5|106112.5|106062.5|8
1725239640000|2024-09-02 01:14:00|106112.4|106062.4|106112.9|106062.9|106113.2|106063.2|106102.8|106052.8|40
1725239650000|2024-09-02 01:14:10|106112|106062|106109.4|106059.4|106112.9|106062.9|106108.6|106058.6|13
1725239660000|2024-09-02 01:14:20|106109.9|106059.9|106112.9|106062.9|106112.9|106062.9|106109.4|106059.4|18
1725239670000|2024-09-02 01:14:30|106116.9|106066.9|106112.6|106062.6|106116.9|106066.9|106112.6|106062.6|32
1725239680000|2024-09-02 01:14:40|106112.2|106062.2|106112.1|106062.1|106112.2|106062.2|106111.6|106061.6|5
1725239690000|2024-09-02 01:14:50|106112.4|106062.4|106111.2|106061.2|106113.2|106063.2|106109.1|106059.1|13
1725239700000|2024-09-02 01:15:00|106112.3|106062.3|106109.4|106059.4|106114|106064|106107|106057|17
1725239710000|2024-09-02 01:15:10|106110|106060|106111.4|106061.4|106111.7|106061.7|106107.3|106057.3|16
1725239720000|2024-09-02 01:15:20|106110.5|106060.5|106102.3|106052.3|106110.5|106060.5|106102.3|106052.3|17
1725239730000|2024-09-02 01:15:30|106100.9|106050.9|106104.7|106054.7|106107.3|106057.3|106099.6|106049.6|18
1725239740000|2024-09-02 01:15:40|106104.6|106054.6|106102.2|106052.2|106104.6|106054.6|106101.8|106051.8|8
1725239750000|2024-09-02 01:15:50|106103.5|106053.5|106108.3|106058.3|106108.3|106058.3|106103.5|106053.5|6
1725239760000|2024-09-02 01:16:00|106110.2|106060.2|106107.5|106057.5|106111|106061|106107.5|106057.5|10
1725239770000|2024-09-02 01:16:10|106107.6|106057.6|106107.7|106057.7|106108|106058|106107.6|106057.6|4
1725239780000|2024-09-02 01:16:20|106107.3|106057.3|106102.3|106052.3|106107.3|106057.3|106101.5|106051.5|10
1725239790000|2024-09-02 01:16:30|106102.7|106052.7|106102.7|106052.7|106105.1|106055.1|106098.9|106048.9|16
1725239800000|2024-09-02 01:16:40|106102.6|106052.6|106103.9|106053.9|106103.9|106053.9|106102.6|106052.6|9
1725239810000|2024-09-02 01:16:50|106104|106054|106103.8|106053.8|106104.3|106054.3|106103.8|106053.8|4
1725239820000|2024-09-02 01:17:00|106103.6|106053.6|106101.5|106051.5|106104.6|106054.6|106100.1|106050.1|21
1725239830000|2024-09-02 01:17:10|106101.3|106051.3|106099.5|106049.5|106101.3|106051.3|106098.9|106048.9|23
1725239840000|2024-09-02 01:17:20|106099.6|106049.6|106101.9|106051.9|106103.9|106053.9|106099.6|106049.6|34
1725239850000|2024-09-02 01:17:30|106101.7|106051.7|106102.3|106052.3|106102.3|106052.3|106101.7|106051.7|6
1725239860000|2024-09-02 01:17:40|106103.3|106053.3|106108.4|106058.4|106111.7|106061.7|106103.3|106053.3|34
1725239870000|2024-09-02 01:17:50|106107.8|106057.8|106102.9|106052.9|106108.9|106058.9|106101.1|106051.1|39
1725239880000|2024-09-02 01:18:00|106103|106053|106104.6|106054.6|106105.5|106055.5|106103|106053|15
1725239890000|2024-09-02 01:18:10|106104.5|106054.5|106103.1|106053.1|106104.8|106054.8|106103.1|106053.1|6
1725239900000|2024-09-02 01:18:20|106103|106053|106099.4|106049.4|106105.7|106055.7|106098.4|106048.4|33
1725239910000|2024-09-02 01:18:30|106099.8|106049.8|106098.2|106048.2|106099.8|106049.8|106097.5|106047.5|14
1725239920000|2024-09-02 01:18:40|106098.7|106048.7|106100|106050|106104.8|106054.8|106098.2|106048.2|39
1725239930000|2024-09-02 01:18:50|106099.6|106049.6|106100.2|106050.2|106102.5|106052.5|106099.6|106049.6|24
1725239940000|2024-09-02 01:19:00|106100.8|106050.8|106101.5|106051.5|106101.5|106051.5|106098|106048|54
1725239950000|2024-09-02 01:19:10|106100.4|106050.4|106103|106053|106107|106057|106100.4|106050.4|19
1725239960000|2024-09-02 01:19:20|106102.4|106052.4|106104.9|106054.9|106107.8|106057.8|106101|106051|29
1725239970000|2024-09-02 01:19:30|106104.3|106054.3|106104|106054|106106|106056|106103|106053|9
1725239980000|2024-09-02 01:19:40|106103.9|106053.9|106104.4|106054.4|106104.4|106054.4|106103.4|106053.4|5
1725239990000|2024-09-02 01:19:50|106104.3|106054.3|106103|106053|106104.3|106054.3|106102.7|106052.7|7
1725240000000|2024-09-02 01:20:00|106104.1|106054.1|106097.6|106047.6|106104.1|106054.1|106096|106046|45
1725240010000|2024-09-02 01:20:10|106099.5|106049.5|106096.2|106046.2|106145.7|106050.5|106094.5|106012.5|42
1725240020000|2024-09-02 01:20:20|106096.8|106046.8|106093.8|106043.8|106143|106052|106093.8|106007.8|42
1725240030000|2024-09-02 01:20:30|106093.1|106043.1|106090|106040|106093.1|106043.1|106088.4|106038.4|15
1725240040000|2024-09-02 01:20:40|106090.1|106040.1|106092.5|106042.5|106097|106047|106090.1|106040.1|20
1725240050000|2024-09-02 01:20:50|106092.1|106042.1|106091.5|106041.5|106092.2|106042.2|106091.5|106041.5|7
1725240060000|2024-09-02 01:21:00|106091.4|106041.4|106091.2|106041.2|106091.5|106041.5|106091.2|106041.2|4
1725240070000|2024-09-02 01:21:10|106091|106041|106089|106039|106094.1|106044.1|106089|106039|18
1725240080000|2024-09-02 01:21:20|106089.6|106039.6|106088.3|106038.3|106090.4|106040.4|106084|106034|21
1725240090000|2024-09-02 01:21:30|106087.9|106037.9|106087.6|106037.6|106088|106038|106087.6|106037.6|6
1725240100000|2024-09-02 01:21:40|106087.3|106037.3|106088.9|106038.9|106088.9|106038.9|106086.8|106036.8|11
1725240110000|2024-09-02 01:21:50|106088.8|106038.8|106091.7|106041.7|106093.2|106043.2|106088.8|106038.8|16
1725240120000|2024-09-02 01:22:00|106091.8|106041.8|106092.1|106042.1|106092.3|106042.3|106091.6|106041.6|6
1725240130000|2024-09-02 01:22:10|106092.5|106042.5|106093.4|106043.4|106096.3|106046.3|106089.5|106039.5|38
1725240140000|2024-09-02 01:22:20|106093.5|106043.5|106092.6|106042.6|106093.6|106043.6|106087.3|106037.3|22
1725240150000|2024-09-02 01:22:30|106093|106043|106099.1|106049.1|106100.9|106050.9|106093|106043|36
1725240160000|2024-09-02 01:22:40|106100.5|106050.5|106097.6|106047.6|106101.5|106051.5|106097.6|106047.6|37
1725240170000|2024-09-02 01:22:50|106097.9|106047.9|106091.6|106041.6|106103.1|106053.1|106091.6|106041.6|20
1725240180000|2024-09-02 01:23:00|106090.7|106040.7|106090.3|106040.3|106090.7|106040.7|106090.3|106040.3|5
1725240190000|2024-09-02 01:23:10|106090.5|106040.5|106097.3|106047.3|106101.4|106051.4|106090.5|106040.5|20
1725240200000|2024-09-02 01:23:20|106098.5|106048.5|106092.6|106042.6|106098.5|106048.5|106092.6|106042.6|13
1725240210000|2024-09-02 01:23:30|106092.5|106042.5|106091.6|106041.6|106096.3|106046.3|106091.6|106041.6|13
1725240220000|2024-09-02 01:23:40|106091.7|106041.7|106091.2|106041.2|106091.7|106041.7|106091.1|106041.1|4
1725240230000|2024-09-02 01:23:50|106091.5|106041.5|106090.9|106040.9|106091.5|106041.5|106090.8|106040.8|6
1725240240000|2024-09-02 01:24:00|106090.1|106040.1|106089.6|106039.6|106090.1|106040.1|106089.6|106039.6|4
1725240250000|2024-09-02 01:24:10|106089.8|106039.8|106092.8|106042.8|106095.1|106045.1|106089.8|106039.8|10
1725240260000|2024-09-02 01:24:20|106092|106042|106088|106038|106092.8|106042.8|106087|106037|14
1725240270000|2024-09-02 01:24:30|106089.6|106039.6|106088.6|106038.6|106089.9|106039.9|106088|106038|19
1725240280000|2024-09-02 01:24:40|106088.7|106038.7|106088.6|106038.6|106089.1|106039.1|106088.6|106038.6|5
1725240290000|2024-09-02 01:24:50|106088.8|106038.8|106088.9|106038.9|106090.3|106040.3|106088.8|106038.8|9
1725240300000|2024-09-02 01:25:00|106088.8|106038.8|106088.6|106038.6|106088.8|106038.8|106088.6|106038.6|2
1725240310000|2024-09-02 01:25:10|106088.9|106038.9|106090.9|106040.9|106092.5|106042.5|106088.9|106038.9|7
1725240320000|2024-09-02 01:25:20|106090.6|106040.6|106089.9|106039.9|106090.7|106040.7|106089.9|106039.9|5
1725240330000|2024-09-02 01:25:30|106089.8|106039.8|106088.5|106038.5|106089.8|106039.8|106088.5|106038.5|7
1725240340000|2024-09-02 01:25:40|106088.6|106038.6|106088.6|106038.6|106088.7|106038.7|106088.6|106038.6|3
1725240350000|2024-09-02 01:25:50|106088.1|106038.1|106088|106038|106093.8|106043.8|106088|106038|18
1725240360000|2024-09-02 01:26:00|106087.9|106037.9|106086.6|106036.6|106087.9|106037.9|106086.3|106036.3|8
1725240370000|2024-09-02 01:26:10|106086.5|106036.5|106086.3|106036.3|106086.5|106036.5|106086.3|106036.3|2
1725240380000|2024-09-02 01:26:20|106085.9|106035.9|106087.2|106037.2|106087.6|106037.6|106085.9|106035.9|14
1725240390000|2024-09-02 01:26:30|106087.1|106037.1|106087.2|106037.2|106087.3|106037.3|106087.1|106037.1|3
1725240400000|2024-09-02 01:26:40|106087.3|106037.3|106086.8|106036.8|106087.3|106037.3|106086.8|106036.8|3
1725240410000|2024-09-02 01:26:50|106086.9|106036.9|106087.8|106037.8|106088|106038|106085.7|106035.7|11
1725240420000|2024-09-02 01:27:00|106088.1|106038.1|106077.6|106027.6|106088.5|106038.5|106072.5|106022.5|37
1725240430000|2024-09-02 01:27:10|106077.8|106027.8|106072.1|106022.1|106078.7|106028.7|106071.7|106021.7|35
1725240440000|2024-09-02 01:27:20|106071.6|106021.6|106072.5|106022.5|106072.5|106022.5|106071.6|106021.6|4
1725240450000|2024-09-02 01:27:30|106072.4|106022.4|106072.5|106022.5|106072.5|106022.5|106072.4|106022.4|4
1725240460000|2024-09-02 01:27:40|106072.6|106022.6|106073.8|106023.8|106073.8|106023.8|106072.5|106022.5|3
1725240470000|2024-09-02 01:27:50|106073.7|106023.7|106073.9|106023.9|106073.9|106023.9|106073.4|106023.4|5
1725240480000|2024-09-02 01:28:00|106074.4|106024.4|106074.3|106024.3|106074.4|106024.4|106074.3|106024.3|2
1725240490000|2024-09-02 01:28:10|106074.6|106024.6|106073.9|106023.9|106075.1|106025.1|106073.9|106023.9|4
1725240500000|2024-09-02 01:28:20|106073.8|106023.8|106072.3|106022.3|106074|106024|106072.3|106022.3|8
1725240510000|2024-09-02 01:28:30|106072.2|106022.2|106073.5|106023.5|106073.5|106023.5|106071.5|106021.5|8
1725240520000|2024-09-02 01:28:40|106074.8|106024.8|106074.6|106024.6|106075.1|106025.1|106074.6|106024.6|4
1725240530000|2024-09-02 01:28:50|106074.5|106024.5|106078.4|106028.4|106088.7|106038.7|106074.5|106024.5|23
1725240540000|2024-09-02 01:29:00|106078.7|106028.7|106078.5|106028.5|106079|106029|106078.5|106028.5|5
1725240550000|2024-09-02 01:29:10|106078.6|106028.6|106078.3|106028.3|106081|106031|106078.3|106028.3|9
1725240560000|2024-09-02 01:29:20|106078.6|106028.6|106078|106028|106078.6|106028.6|106078|106028|5
1725240570000|2024-09-02 01:29:30|106078.1|106028.1|106084.3|106034.3|106086.9|106036.9|106078.1|106028.1|17
1725240580000|2024-09-02 01:29:40|106085.1|106035.1|106089.8|106039.8|106090.4|106040.4|106085.1|106035.1|13
1725240590000|2024-09-02 01:29:50|106088.6|106038.6|106087.7|106037.7|106094.4|106044.4|106086.5|106036.5|23
1725240600000|2024-09-02 01:30:00|106087.6|106037.6|106081.9|106031.9|106088.3|106038.3|106081.9|106031.9|20
1725240610000|2024-09-02 01:30:10|106082.6|106032.6|106078.3|106028.3|106082.6|106032.6|106078.3|106028.3|9
1725240620000|2024-09-02 01:30:20|106078.5|106028.5|106078.4|106028.4|106079.3|106029.3|106078.4|106028.4|11
1725240630000|2024-09-02 01:30:30|106078.5|106028.5|106078.9|106028.9|106079.3|106029.3|106078.4|106028.4|7
1725240640000|2024-09-02 01:30:40|106077.6|106027.6|106073.2|106023.2|106077.7|106027.7|106073.2|106023.2|14
1725240650000|2024-09-02 01:30:50|106073|106023|106071|106021|106076.1|106026.1|106070.3|106020.3|18
1725240660000|2024-09-02 01:31:00|106070.5|106020.5|106072.8|106022.8|106077.9|106027.9|106070.4|106020.4|18
1725240670000|2024-09-02 01:31:10|106072|106022|106073.3|106023.3|106075.3|106025.3|106072|106022|6
1725240680000|2024-09-02 01:31:20|106073.7|106023.7|106070.4|106020.4|106073.7|106023.7|106070.2|106020.2|9
1725240690000|2024-09-02 01:31:30|106070.7|106020.7|106071.4|106021.4|106071.4|106021.4|106070.7|106020.7|5
1725240700000|2024-09-02 01:31:40|106071.1|106021.1|106076|106026|106076|106026|106070.8|106020.8|8
1725240710000|2024-09-02 01:31:50|106076.1|106026.1|106073.6|106023.6|106076.3|106026.3|106073.6|106023.6|8
1725240720000|2024-09-02 01:32:00|106073.9|106023.9|106080.2|106030.2|106080.2|106030.2|106073.9|106023.9|14
1725240730000|2024-09-02 01:32:10|106079.8|106029.8|106086.9|106036.9|106087.2|106037.2|106077.5|106027.5|22
1725240740000|2024-09-02 01:32:20|106088.1|106038.1|106091.4|106041.4|106096.1|106046.1|106088.1|106038.1|34
1725240750000|2024-09-02 01:32:30|106092.4|106042.4|106095.8|106045.8|106095.8|106045.8|106092|106042|9
1725240760000|2024-09-02 01:32:40|106094.2|106044.2|106093.3|106043.3|106094.9|106044.9|106092.9|106042.9|8
1725240770000|2024-09-02 01:32:50|106093.2|106043.2|106094.6|106044.6|106097.3|106047.3|106093.1|106043.1|19
1725240780000|2024-09-02 01:33:00|106094.7|106044.7|106090.7|106040.7|106094.7|106044.7|106087.1|106037.1|9
1725240790000|2024-09-02 01:33:10|106094.3|106044.3|106090.5|106040.5|106094.3|106044.3|106090.5|106040.5|19
1725240800000|2024-09-02 01:33:20|106090.2|106040.2|106090.8|106040.8|106090.9|106040.9|106090.2|106040.2|5
1725240810000|2024-09-02 01:33:30|106090.5|106040.5|106090.2|106040.2|106090.5|106040.5|106089.6|106039.6|5
1725240820000|2024-09-02 01:33:40|106089.9|106039.9|106088.8|106038.8|106091.9|106041.9|106088|106038|11
1725240830000|2024-09-02 01:33:50|106088.5|106038.5|106090|106040|106090|106040|106087.7|106037.7|12
1725240840000|2024-09-02 01:34:00|106090.1|106040.1|106090.7|106040.7|106091.1|106041.1|106089.5|106039.5|8
1725240850000|2024-09-02 01:34:10|106091.1|106041.1|106087.9|106037.9|106091.1|106041.1|106087.9|106037.9|12
1725240860000|2024-09-02 01:34:20|106088.2|106038.2|106090.5|106040.5|106091.4|106041.4|106088.2|106038.2|11
1725240870000|2024-09-02 01:34:30|106091|106041|106090.6|106040.6|106091.5|106041.5|106090.5|106040.5|6
1725240880000|2024-09-02 01:34:40|106090.9|106040.9|106091|106041|106091.8|106041.8|106090|106040|10
1725240890000|2024-09-02 01:34:50|106091.4|106041.4|106091.9|106041.9|106093.6|106043.6|106089.5|106039.5|18
1725240900000|2024-09-02 01:35:00|106091.8|106041.8|106089.7|106039.7|106091.8|106041.8|106089.5|106039.5|11
1725240910000|2024-09-02 01:35:10|106089.2|106039.2|106086.3|106036.3|106089.5|106039.5|106086.3|106036.3|9
1725240920000|2024-09-02 01:35:20|106086.7|106036.7|106089.1|106039.1|106089.1|106039.1|106086|106036|11
1725240930000|2024-09-02 01:35:30|106089.4|106039.4|106090.4|106040.4|106090.8|106040.8|106085.9|106035.9|20
1725240940000|2024-09-02 01:35:40|106091.1|106041.1|106089.5|106039.5|106091.6|106041.6|106089.5|106039.5|6
1725240950000|2024-09-02 01:35:50|106089.8|106039.8|106088.2|106038.2|106089.8|106039.8|106088.2|106038.2|8
1725240960000|2024-09-02 01:36:00|106089|106039|106087.3|106037.3|106089|106039|106087.3|106037.3|6
1725240970000|2024-09-02 01:36:10|106087.6|106037.6|106087.8|106037.8|106088|106038|106087.6|106037.6|5
1725240980000|2024-09-02 01:36:20|106087.9|106037.9|106089|106039|106089|106039|106087.1|106037.1|10
1725240990000|2024-09-02 01:36:30|106089.1|106039.1|106091.5|106041.5|106091.8|106041.8|106088.9|106038.9|9
1725241000000|2024-09-02 01:36:40|106091.3|106041.3|106091.8|106041.8|106091.8|106041.8|106090.7|106040.7|7
1725241010000|2024-09-02 01:36:50|106091.4|106041.4|106090.3|106040.3|106091.4|106041.4|106090.1|106040.1|6
1725241020000|2024-09-02 01:37:00|106090.6|106040.6|106090.9|106040.9|106093.4|106043.4|106090.6|106040.6|10
1725241030000|2024-09-02 01:37:10|106090.8|106040.8|106090|106040|106090.8|106040.8|106090|106040|3
1725241040000|2024-09-02 01:37:20|106090.1|106040.1|106090.7|106040.7|106090.7|106040.7|106089.8|106039.8|6
1725241050000|2024-09-02 01:37:30|106090.6|106040.6|106091.1|106041.1|106091.1|106041.1|106090.5|106040.5|4
1725241060000|2024-09-02 01:37:40|106091.8|106041.8|106096.6|106046.6|106096.7|106046.7|106091.8|106041.8|16
1725241070000|2024-09-02 01:37:50|106097.3|106047.3|106106|106056|106106.4|106056.4|106097|106047|28
1725241080000|2024-09-02 01:38:00|106104.8|106054.8|106103.9|106053.9|106105|106055|106101|106051|11
1725241090000|2024-09-02 01:38:10|106103.8|106053.8|106100.9|106050.9|106103.8|106053.8|106098.9|106048.9|14
1725241100000|2024-09-02 01:38:20|106100.5|106050.5|106101.3|106051.3|106101.6|106051.6|106097.6|106047.6|14
1725241110000|2024-09-02 01:38:30|106101.2|106051.2|106100.9|106050.9|106104.6|106054.6|106100.2|106050.2|18
1725241120000|2024-09-02 01:38:40|106100.5|106050.5|106101.5|106051.5|106101.9|106051.9|106100.5|106050.5|5
1725241130000|2024-09-02 01:38:50|106101.6|106051.6|106101.6|106051.6|106101.6|106051.6|106101.6|106051.6|1
1725241140000|2024-09-02 01:39:00|106101.7|106051.7|106104.6|106054.6|106104.6|106054.6|106101.7|106051.7|12
1725241150000|2024-09-02 01:39:10|106103.9|106053.9|106104.6|106054.6|106105.2|106055.2|106103.9|106053.9|13
1725241160000|2024-09-02 01:39:20|106104.7|106054.7|106104.7|106054.7|106104.7|106054.7|106104.7|106054.7|1
1725241170000|2024-09-02 01:39:30|106104.6|106054.6|106108.6|106058.6|106113|106063|106104.6|106054.6|14
1725241180000|2024-09-02 01:39:40|106108.1|106058.1|106107.8|106057.8|106108.1|106058.1|106107.7|106057.7|5
1725241190000|2024-09-02 01:39:50|106107.4|106057.4|106107.3|106057.3|106109.6|106059.6|106106.8|106056.8|17
1725241200000|2024-09-02 01:40:00|106107.2|106057.2|106106.9|106056.9|106107.2|106057.2|106106.9|106056.9|4
1725241210000|2024-09-02 01:40:10|106107|106057|106108.4|106058.4|106109|106059|106107|106057|11
1725241220000|2024-09-02 01:40:20|106108.1|106058.1|106108.1|106058.1|106113.4|106063.4|106107.2|106057.2|17
1725241230000|2024-09-02 01:40:30|106108|106058|106108.9|106058.9|106109|106059|106107.7|106057.7|9
1725241240000|2024-09-02 01:40:40|106109.3|106059.3|106109.2|106059.2|106110.1|106060.1|106109.2|106059.2|8
1725241250000|2024-09-02 01:40:50|106109.5|106059.5|106108.7|106058.7|106109.5|106059.5|106108.3|106058.3|8
1725241260000|2024-09-02 01:41:00|106110|106060|106108|106058|106110.4|106060.4|106108|106058|12
1725241270000|2024-09-02 01:41:10|106107.5|106057.5|106106.5|106056.5|106112.4|106062.4|106106.3|106056.3|20
1725241280000|2024-09-02 01:41:20|106106.7|106056.7|106104.3|106054.3|106106.7|106056.7|106104.3|106054.3|11
1725241290000|2024-09-02 01:41:30|106106|106056|106105.4|106055.4|106106.9|106056.9|106105|106055|19
1725241300000|2024-09-02 01:41:40|106105.3|106055.3|106098.8|106048.8|106105.3|106055.3|106096.3|106046.3|17
1725241310000|2024-09-02 01:41:50|106098.7|106048.7|106099.8|106049.8|106099.8|106049.8|106098.7|106048.7|5
1725241320000|2024-09-02 01:42:00|106099.9|106049.9|106099.8|106049.8|106099.9|106049.9|106099.8|106049.8|2
1725241330000|2024-09-02 01:42:10|106099.7|106049.7|106099.7|106049.7|106100.2|106050.2|106099.6|106049.6|5
1725241340000|2024-09-02 01:42:20|106100.1|106050.1|106103.8|106053.8|106103.8|106053.8|106100.1|106050.1|6
1725241350000|2024-09-02 01:42:30|106103.5|106053.5|106103|106053|106105.2|106055.2|106103|106053|7
1725241360000|2024-09-02 01:42:40|106103.4|106053.4|106103.8|106053.8|106103.8|106053.8|106103.4|106053.4|5
1725241370000|2024-09-02 01:42:50|106103.7|106053.7|106103.2|106053.2|106112.4|106062.4|106102.7|106052.7|22
1725241380000|2024-09-02 01:43:00|106103.6|106053.6|106117.7|106067.7|106117.7|106067.7|106103.6|106053.6|18
1725241390000|2024-09-02 01:43:10|106117.1|106067.1|106118.1|106068.1|106119.1|106069.1|106116.8|106066.8|17
1725241400000|2024-09-02 01:43:20|106118.2|106068.2|106118.2|106068.2|106118.3|106068.3|106118.2|106068.2|3
1725241410000|2024-09-02 01:43:30|106117.2|106067.2|106112.9|106062.9|106126.1|106076.1|106109.7|106059.7|39
1725241420000|2024-09-02 01:43:40|106112.6|106062.6|106115.9|106065.9|106116.8|106066.8|106112.2|106062.2|12
1725241430000|2024-09-02 01:43:50|106116.5|106066.5|106115.5|106065.5|106116.6|106066.6|106115.3|106065.3|5
1725241440000|2024-09-02 01:44:00|106115.4|106065.4|106116.7|106066.7|106116.7|106066.7|106115.4|106065.4|3
1725241450000|2024-09-02 01:44:10|106116.9|106066.9|106113.3|106063.3|106117.8|106067.8|106112|106062|27
1725241460000|2024-09-02 01:44:20|106112.7|106062.7|106113.5|106063.5|106114.8|106064.8|106109.1|106059.1|40
1725241470000|2024-09-02 01:44:30|106116.9|106066.9|106113.3|106063.3|106116.9|106066.9|106112.6|106062.6|11
1725241480000|2024-09-02 01:44:40|106113.4|106063.4|106115.4|106065.4|106117.6|106067.6|106113.4|106063.4|12
1725241490000|2024-09-02 01:44:50|106116|106066|106115.5|106065.5|106116.7|106066.7|106115.4|106065.4|10
1725241500000|2024-09-02 01:45:00|106115.6|106065.6|106112.1|106062.1|106115.6|106065.6|106111.2|106061.2|19
1725241510000|2024-09-02 01:45:10|106112|106062|106107.1|106057.1|106113.9|106063.9|106104.4|106054.4|27
1725241520000|2024-09-02 01:45:20|106107.4|106057.4|106101.8|106051.8|106107.5|106057.5|106095.3|106045.3|25
1725241530000|2024-09-02 01:45:30|106101.6|106051.6|106104.1|106054.1|106104.1|106054.1|106101.6|106051.6|5
1725241540000|2024-09-02 01:45:40|106103.8|106053.8|106104.8|106054.8|106105|106055|106103.7|106053.7|10
1725241550000|2024-09-02 01:45:50|106105.1|106055.1|106109.7|106059.7|106110.1|106060.1|106104.5|106054.5|12
1725241560000|2024-09-02 01:46:00|106110|106060|106110.9|106060.9|106110.9|106060.9|106110|106060|4
1725241570000|2024-09-02 01:46:10|106110.8|106060.8|106110.8|106060.8|106110.8|106060.8|106110.8|106060.8|1
1725241580000|2024-09-02 01:46:20|106110.7|106060.7|106110.4|106060.4|106110.9|106060.9|106110.4|106060.4|4
1725241590000|2024-09-02 01:46:30|106110.1|106060.1|106110.1|106060.1|106110.1|106060.1|106110.1|106060.1|1
1725241600000|2024-09-02 01:46:40|106110|106060|106109|106059|106110|106060|106109|106059|6
1725241610000|2024-09-02 01:46:50|106109.3|106059.3|106110.9|106060.9|106110.9|106060.9|106109.3|106059.3|4
1725241620000|2024-09-02 01:47:00|106110.8|106060.8|106110.1|106060.1|106110.8|106060.8|106109.8|106059.8|7
1725241630000|2024-09-02 01:47:10|106110|106060|106110.1|106060.1|106110.1|106060.1|106109.9|106059.9|5
1725241640000|2024-09-02 01:47:20|106110.2|106060.2|106109.4|106059.4|106113.9|106063.9|106109.1|106059.1|16
1725241650000|2024-09-02 01:47:30|106109.1|106059.1|106108.9|106058.9|106109.1|106059.1|106108.8|106058.8|4
1725241660000|2024-09-02 01:47:40|106108.8|106058.8|106109.2|106059.2|106109.2|106059.2|106108.8|106058.8|4
1725241670000|2024-09-02 01:47:50|106109.5|106059.5|106110.6|106060.6|106111|106061|106109.5|106059.5|6
1725241680000|2024-09-02 01:48:00|106110.5|106060.5|106111|106061|106111|106061|106110.5|106060.5|4
1725241690000|2024-09-02 01:48:10|106110.9|106060.9|106110.5|106060.5|106110.9|106060.9|106110.5|106060.5|4
1725241700000|2024-09-02 01:48:20|106110.4|106060.4|106109.7|106059.7|106114.4|106064.4|106109.7|106059.7|19
1725241710000|2024-09-02 01:48:30|106109.4|106059.4|106109.5|106059.5|106109.5|106059.5|106109.1|106059.1|4
1725241720000|2024-09-02 01:48:40|106109.6|106059.6|106109.6|106059.6|106109.6|106059.6|106109.5|106059.5|3
1725241730000|2024-09-02 01:48:50|106109.7|106059.7|106114.1|106064.1|106117.3|106067.3|106109.7|106059.7|24
1725241740000|2024-09-02 01:49:00|106114.4|106064.4|106116.9|106066.9|106116.9|106066.9|106114.3|106064.3|10
1725241750000|2024-09-02 01:49:10|106117.9|106067.9|106121.6|106071.6|106121.9|106071.9|106117.9|106067.9|8
1725241760000|2024-09-02 01:49:20|106121.4|106071.4|106120.9|106070.9|106121.4|106071.4|106120.3|106070.3|6
1725241770000|2024-09-02 01:49:30|106120.6|106070.6|106117.5|106067.5|106120.6|106070.6|106117.5|106067.5|9
1725241780000|2024-09-02 01:49:40|106117.4|106067.4|106117.6|106067.6|106118.1|106068.1|106117.4|106067.4|5
1725241790000|2024-09-02 01:49:50|106117.2|106067.2|106115.5|106065.5|106117.2|106067.2|106115.5|106065.5|6
1725241800000|2024-09-02 01:50:00|106115.6|106065.6|106115.4|106065.4|106116.3|106066.3|106115.1|106065.1|9
1725241810000|2024-09-02 01:50:10|106117.9|106067.9|106116.7|106066.7|106119|106069|106116.6|106066.6|17
1725241820000|2024-09-02 01:50:20|106116.6|106066.6|106118.4|106068.4|106118.4|106068.4|106116.4|106066.4|11
1725241830000|2024-09-02 01:50:30|106118.1|106068.1|106116.8|106066.8|106118.1|106068.1|106116.4|106066.4|9
1725241840000|2024-09-02 01:50:40|106117.2|106067.2|106116.8|106066.8|106117.2|106067.2|106116.8|106066.8|2
1725241850000|2024-09-02 01:50:50|106116.9|106066.9|106120.6|106070.6|106120.6|106070.6|106116.9|106066.9|8
1725241860000|2024-09-02 01:51:00|106121.1|106071.1|106122.4|106072.4|106123|106073|106121.1|106071.1|13
1725241870000|2024-09-02 01:51:10|106122.7|106072.7|106124.4|106074.4|106124.4|106074.4|106121|106071|11
1725241880000|2024-09-02 01:51:20|106124.3|106074.3|106123.5|106073.5|106124.4|106074.4|106123.5|106073.5|5
1725241890000|2024-09-02 01:51:30|106122.9|106072.9|106123.8|106073.8|106123.8|106073.8|106121.7|106071.7|6
1725241900000|2024-09-02 01:51:40|106123.7|106073.7|106124.6|106074.6|106125.4|106075.4|106123.7|106073.7|6
1725241910000|2024-09-02 01:51:50|106123|106073|106124.3|106074.3|106127.2|106077.2|106123|106073|18
1725241920000|2024-09-02 01:52:00|106124.4|106074.4|106124.6|106074.6|106125|106075|106124.4|106074.4|8
1725241930000|2024-09-02 01:52:10|106124.9|106074.9|106128.2|106078.2|106128.2|106078.2|106124.6|106074.6|13
1725241940000|2024-09-02 01:52:20|106129|106079|106133.1|106083.1|106133.8|106083.8|106129|106079|10
1725241950000|2024-09-02 01:52:30|106133.4|106083.4|106133.3|106083.3|106133.5|106083.5|106132.9|106082.9|7
1725241960000|2024-09-02 01:52:40|106133.2|106083.2|106133.1|106083.1|106133.3|106083.3|106132.9|106082.9|6
1725241970000|2024-09-02 01:52:50|106134.2|106084.2|106134.2|106084.2|106134.2|106084.2|106134.1|106084.1|3
1725241980000|2024-09-02 01:53:00|106134.8|106084.8|106135.6|106085.6|106135.6|106085.6|106134.5|106084.5|4
1725241990000|2024-09-02 01:53:10|106135.5|106085.5|106135.9|106085.9|106136|106086|106132.6|106082.6|14
1725242000000|2024-09-02 01:53:20|106136|106086|106135.7|106085.7|106136|106086|106135.7|106085.7|2
1725242010000|2024-09-02 01:53:30|106135.6|106085.6|106135.2|106085.2|106135.9|106085.9|106135|106085|6
1725242020000|2024-09-02 01:53:40|106135|106085|106136.7|106086.7|106136.9|106086.9|106135|106085|5
1725242030000|2024-09-02 01:53:50|106136.9|106086.9|106142|106092|106146.4|106096.4|106132.9|106082.9|26
1725242040000|2024-09-02 01:54:00|106144.5|106094.5|106145.5|106095.5|106145.8|106095.8|106144.5|106094.5|9
1725242050000|2024-09-02 01:54:10|106145.8|106095.8|106145.2|106095.2|106146.2|106096.2|106144.2|106094.2|6
1725242060000|2024-09-02 01:54:20|106144.5|106094.5|106146.3|106096.3|106146.6|106096.6|106144.2|106094.2|8
1725242070000|2024-09-02 01:54:30|106146|106096|106145.1|106095.1|106146.1|106096.1|106144.3|106094.3|13
1725242080000|2024-09-02 01:54:40|106144.2|106094.2|106142.5|106092.5|106144.2|106094.2|106139.5|106089.5|11
1725242090000|2024-09-02 01:54:50|106142.4|106092.4|106142|106092|106142.4|106092.4|106141.7|106091.7|3
1725242100000|2024-09-02 01:55:00|106142.6|106092.6|106145.8|106095.8|106145.8|106095.8|106141.1|106091.1|12
1725242110000|2024-09-02 01:55:10|106146.1|106096.1|106152.1|106102.1|106152.1|106102.1|106141.2|106091.2|22
1725242120000|2024-09-02 01:55:20|106152.2|106102.2|106152.5|106102.5|106152.5|106102.5|106152.2|106102.2|2
1725242130000|2024-09-02 01:55:30|106152.4|106102.4|106152.9|106102.9|106152.9|106102.9|106152.4|106102.4|3
1725242140000|2024-09-02 01:55:40|106152.7|106102.7|106158|106108|106159.5|106109.5|106152.7|106102.7|23
1725242150000|2024-09-02 01:55:50|106158.7|106108.7|106159.9|106109.9|106159.9|106109.9|106158.7|106108.7|5
1725242160000|2024-09-02 01:56:00|106159.7|106109.7|106149.3|106099.3|106159.7|106109.7|106143.3|106093.3|24
1725242170000|2024-09-02 01:56:10|106149.4|106099.4|106150|106100|106150|106100|106149.4|106099.4|2
1725242190000|2024-09-02 01:56:30|106150.1|106100.1|106149.3|106099.3|106150.1|106100.1|106149.3|106099.3|5
1725242200000|2024-09-02 01:56:40|106149.4|106099.4|106148.5|106098.5|106149.4|106099.4|106142.9|106092.9|14
1725242210000|2024-09-02 01:56:50|106149.4|106099.4|106148.6|106098.6|106149.5|106099.5|106147.4|106097.4|7
1725242220000|2024-09-02 01:57:00|106148.5|106098.5|106148.6|106098.6|106148.8|106098.8|106148.5|106098.5|3
1725242230000|2024-09-02 01:57:10|106148|106098|106149.2|106099.2|106149.2|106099.2|106146.2|106096.2|9
1725242240000|2024-09-02 01:57:20|106149.3|106099.3|106151.8|106101.8|106151.8|106101.8|106148.8|106098.8|12
1725242250000|2024-09-02 01:57:30|106150.1|106100.1|106149.6|106099.6|106150.2|106100.2|106149.6|106099.6|7
1725242260000|2024-09-02 01:57:40|106149.7|106099.7|106150.9|106100.9|106150.9|106100.9|106149.7|106099.7|5
1725242270000|2024-09-02 01:57:50|106152|106102|106152.2|106102.2|106152.2|106102.2|106151.7|106101.7|6
1725242280000|2024-09-02 01:58:00|106152.5|106102.5|106154.8|106104.8|106154.8|106104.8|106152.5|106102.5|7
1725242290000|2024-09-02 01:58:10|106154.7|106104.7|106155.6|106105.6|106155.6|106105.6|106154.6|106104.6|5
1725242300000|2024-09-02 01:58:20|106155.8|106105.8|106156.6|106106.6|106156.6|106106.6|106155.5|106105.5|5
1725242310000|2024-09-02 01:58:30|106158.9|106108.9|106157.7|106107.7|106161.9|106111.9|106154.8|106104.8|14
1725242320000|2024-09-02 01:58:40|106157.3|106107.3|106156.7|106106.7|106157.3|106107.3|106156.7|106106.7|3
1725242330000|2024-09-02 01:58:50|106156.5|106106.5|106161.4|106111.4|106164|106114|106154.8|106104.8|21
1725242340000|2024-09-02 01:59:00|106161.8|106111.8|106163.9|106113.9|106163.9|106113.9|106160.4|106110.4|7
1725242350000|2024-09-02 01:59:10|106159.5|106109.5|106163.1|106113.1|106163.1|106113.1|106154|106104|27
1725242360000|2024-09-02 01:59:20|106163.4|106113.4|106163.4|106113.4|106165.4|106115.4|106163.2|106113.2|14
1725242370000|2024-09-02 01:59:30|106163|106113|106164.4|106114.4|106164.9|106114.9|106162|106112|10
1725242380000|2024-09-02 01:59:40|106164.9|106114.9|106166.9|106116.9|106166.9|106116.9|106164.9|106114.9|6
1725242390000|2024-09-02 01:59:50|106166.6|106116.6|106165|106115|106166.6|106116.6|106165|106115|6
1725242400000|2024-09-02 02:00:00|106160.9|106110.9|106165.8|106115.8|106165.8|106115.8|106160.9|106110.9|13
1725242410000|2024-09-02 02:00:10|106167.6|106117.6|106165.5|106115.5|106167.6|106117.6|106161.6|106111.6|13
1725242420000|2024-09-02 02:00:20|106164.9|106114.9|106166.1|106116.1|106166.1|106116.1|106161.8|106111.8|13
1725242430000|2024-09-02 02:00:30|106166.4|106116.4|106163.5|106113.5|106166.4|106116.4|106163.5|106113.5|11
1725242440000|2024-09-02 02:00:40|106163.4|106113.4|106165.3|106115.3|106166.3|106116.3|106163.2|106113.2|10
1725242450000|2024-09-02 02:00:50|106165.1|106115.1|106165.8|106115.8|106166.3|106116.3|106164.2|106114.2|7
1725242460000|2024-09-02 02:01:00|106165.7|106115.7|106162.2|106112.2|106166.4|106116.4|106161.8|106111.8|14
1725242470000|2024-09-02 02:01:10|106162.3|106112.3|106163.2|106113.2|106165.4|106115.4|106161.4|106111.4|8
1725242480000|2024-09-02 02:01:20|106164|106114|106166.2|106116.2|106166.6|106116.6|106163.3|106113.3|17
1725242490000|2024-09-02 02:01:30|106166.3|106116.3|106166.9|106116.9|106170|106120|106165.5|106115.5|18
1725242500000|2024-09-02 02:01:40|106167.1|106117.1|106177.5|106127.5|106180.2|106130.2|106167.1|106117.1|22
1725242510000|2024-09-02 02:01:50|106177.4|106127.4|106178.4|106128.4|106181.4|106131.4|106170|106120|40
1725242520000|2024-09-02 02:02:00|106178.9|106128.9|106165.3|106115.3|106182.4|106132.4|106165.3|106115.3|23
1725242530000|2024-09-02 02:02:10|106165.7|106115.7|106171|106121|106171.1|106121.1|106165.7|106115.7|17
1725242540000|2024-09-02 02:02:20|106169.4|106119.4|106170.9|106120.9|106171.7|106121.7|106168.2|106118.2|18
1725242550000|2024-09-02 02:02:30|106171.2|106121.2|106172.2|106122.2|106173|106123|106169.9|106119.9|16
1725242560000|2024-09-02 02:02:40|106172.3|106122.3|106171.9|106121.9|106172.3|106122.3|106171.9|106121.9|5
1725242570000|2024-09-02 02:02:50|106171.5|106121.5|106168.1|106118.1|106172|106122|106167.7|106117.7|20
1725242580000|2024-09-02 02:03:00|106169|106119|106168.5|106118.5|106171.3|106121.3|106167|106117|24
1725242590000|2024-09-02 02:03:10|106170.3|106120.3|106172.2|106122.2|106172.2|106122.2|106170.3|106120.3|4
1725242600000|2024-09-02 02:03:20|106171.6|106121.6|106172.4|106122.4|106172.4|106122.4|106171.6|106121.6|6
1725242610000|2024-09-02 02:03:30|106171.9|106121.9|106171.8|106121.8|106172.8|106122.8|106171.5|106121.5|9
1725242620000|2024-09-02 02:03:40|106172.1|106122.1|106171.9|106121.9|106173.2|106123.2|106169.3|106119.3|20
1725242630000|2024-09-02 02:03:50|106171.5|106121.5|106171.4|106121.4|106171.7|106121.7|106167.2|106117.2|18
1725242640000|2024-09-02 02:04:00|106171.5|106121.5|106173.2|106123.2|106173.2|106123.2|106167.6|106117.6|23
1725242650000|2024-09-02 02:04:10|106173.1|106123.1|106178.5|106128.5|106179|106129|106172.4|106122.4|13
1725242660000|2024-09-02 02:04:20|106178.2|106128.2|106174.6|106124.6|106178.2|106128.2|106174.6|106124.6|11
1725242670000|2024-09-02 02:04:30|106174.2|106124.2|106177.9|106127.9|106178|106128|106173.1|106123.1|19
1725242680000|2024-09-02 02:04:40|106177.7|106127.7|106177.8|106127.8|106177.8|106127.8|106177.3|106127.3|5
1725242690000|2024-09-02 02:04:50|106177.1|106127.1|106176.1|106126.1|106177.2|106127.2|106176.1|106126.1|6
1725242700000|2024-09-02 02:05:00|106175|106125|106175.6|106125.6|106175.6|106125.6|106175|106125|5
1725242710000|2024-09-02 02:05:10|106175.8|106125.8|106179.7|106129.7|106180.6|106130.6|106175.8|106125.8|29
1725242720000|2024-09-02 02:05:20|106179.9|106129.9|106180.5|106130.5|106180.5|106130.5|106179.9|106129.9|6
1725242730000|2024-09-02 02:05:30|106181|106131|106183.4|106133.4|106183.6|106133.6|106178.4|106128.4|16
1725242740000|2024-09-02 02:05:40|106182.7|106132.7|106170.9|106120.9|106183|106133|106170.9|106120.9|15
1725242750000|2024-09-02 02:05:50|106171.4|106121.4|106171.3|106121.3|106172|106122|106171.3|106121.3|8
1725242760000|2024-09-02 02:06:00|106169.8|106119.8|106170.4|106120.4|106170.8|106120.8|106168.6|106118.6|13
1725242770000|2024-09-02 02:06:10|106170.7|106120.7|106175|106125|106175.3|106125.3|106170.7|106120.7|8
1725242780000|2024-09-02 02:06:20|106174.8|106124.8|106172|106122|106174.8|106124.8|106171.8|106121.8|7
1725242790000|2024-09-02 02:06:30|106172.2|106122.2|106172.7|106122.7|106173.6|106123.6|106172.2|106122.2|9
1725242800000|2024-09-02 02:06:40|106172.5|106122.5|106173.7|106123.7|106173.7|106123.7|106172|106122|10
1725242810000|2024-09-02 02:06:50|106173.2|106123.2|106174.6|106124.6|106176.7|106126.7|106172.9|106122.9|22
1725242820000|2024-09-02 02:07:00|106175|106125|106175|106125|106175.7|106125.7|106173.8|106123.8|11
1725242830000|2024-09-02 02:07:10|106175.6|106125.6|106176.6|106126.6|106176.6|106126.6|106175.1|106125.1|9
1725242840000|2024-09-02 02:07:20|106176.2|106126.2|106178.7|106128.7|106179|106129|106176|106126|14
1725242850000|2024-09-02 02:07:30|106176.8|106126.8|106175.4|106125.4|106178.7|106128.7|106174|106124|32
1725242860000|2024-09-02 02:07:40|106175|106125|106177.7|106127.7|106177.7|106127.7|106174.9|106124.9|12
1725242870000|2024-09-02 02:07:50|106178.1|106128.1|106179|106129|106180.2|106130.2|106173.8|106123.8|17
1725242880000|2024-09-02 02:08:00|106178.2|106128.2|106180|106130|106181.1|106131.1|106177.6|106127.6|14
1725242890000|2024-09-02 02:08:10|106179.1|106129.1|106183.4|106133.4|106183.8|106133.8|106173.6|106123.6|37
1725242900000|2024-09-02 02:08:20|106183.8|106133.8|106186.9|106136.9|106187|106137|106183.8|106133.8|19
1725242910000|2024-09-02 02:08:30|106185.4|106135.4|106183.9|106133.9|106191.9|106141.9|106182.9|106132.9|34
1725242920000|2024-09-02 02:08:40|106183.8|106133.8|106181|106131|106183.8|106133.8|106181|106131|11
1725242930000|2024-09-02 02:08:50|106187.7|106137.7|106182.5|106132.5|106187.7|106137.7|106182|106132|19
1725242940000|2024-09-02 02:09:00|106182.4|106132.4|106182.5|106132.5|106184|106134|106181.8|106131.8|20
1725242950000|2024-09-02 02:09:10|106182.1|106132.1|106181.5|106131.5|106182.5|106132.5|106181|106131|8
1725242960000|2024-09-02 02:09:20|106180.9|106130.9|106180.7|106130.7|106181.4|106131.4|106179.8|106129.8|8
1725242970000|2024-09-02 02:09:30|106180.2|106130.2|106178.2|106128.2|106180.2|106130.2|106177.1|106127.1|17
1725242980000|2024-09-02 02:09:40|106178.1|106128.1|106176|106126|106178.2|106128.2|106172.3|106122.3|24
1725242990000|2024-09-02 02:09:50|106175.7|106125.7|106173.9|106123.9|106176.1|106126.1|106173.2|106123.2|21
1725243000000|2024-09-02 02:10:00|106175.2|106125.2|106179.6|106129.6|106181|106131|106170.7|106120.7|27
1725243010000|2024-09-02 02:10:10|106179.3|106129.3|106176|106126|106179.3|106129.3|106174.3|106124.3|10
1725243020000|2024-09-02 02:10:20|106176.2|106126.2|106177.1|106127.1|106177.6|106127.6|106176.2|106126.2|12
1725243030000|2024-09-02 02:10:30|106177.8|106127.8|106180.7|106130.7|106182.1|106132.1|106177.8|106127.8|24
1725243040000|2024-09-02 02:10:40|106181.7|106131.7|106182.8|106132.8|106183.3|106133.3|106181.7|106131.7|12
1725243050000|2024-09-02 02:10:50|106185.7|106135.7|106181.8|106131.8|106187.4|106137.4|106181.8|106131.8|19
1725243060000|2024-09-02 02:11:00|106182.2|106132.2|106174|106124|106182.2|106132.2|106167.9|106117.9|30
1725243070000|2024-09-02 02:11:10|106174.3|106124.3|106171.4|106121.4|106174.4|106124.4|106171.4|106121.4|11
1725243080000|2024-09-02 02:11:20|106171.5|106121.5|106172.2|106122.2|106172.2|106122.2|106171.5|106121.5|7
1725243090000|2024-09-02 02:11:30|106173.3|106123.3|106172.2|106122.2|106173.3|106123.3|106171.6|106121.6|10
1725243100000|2024-09-02 02:11:40|106173.5|106123.5|106171.4|106121.4|106174.2|106124.2|106171.4|106121.4|11
1725243110000|2024-09-02 02:11:50|106171.1|106121.1|106169.8|106119.8|106171.6|106121.6|106169.1|106119.1|18
1725243120000|2024-09-02 02:12:00|106171.4|106121.4|106170|106120|106171.4|106121.4|106169.9|106119.9|8
1725243130000|2024-09-02 02:12:10|106169.9|106119.9|106174.4|106124.4|106174.8|106124.8|106169.7|106119.7|16
1725243140000|2024-09-02 02:12:20|106174.7|106124.7|106175.8|106125.8|106176.6|106126.6|106174.7|106124.7|8
1725243150000|2024-09-02 02:12:30|106175.4|106125.4|106173.2|106123.2|106176.2|106126.2|106172.7|106122.7|16
1725243160000|2024-09-02 02:12:40|106173.1|106123.1|106176.3|106126.3|106176.6|106126.6|106173|106123|15
1725243170000|2024-09-02 02:12:50|106176.5|106126.5|106173.9|106123.9|106176.9|106126.9|106173.9|106123.9|10
1725243180000|2024-09-02 02:13:00|106174.2|106124.2|106177.7|106127.7|106178.5|106128.5|106174.2|106124.2|12
1725243190000|2024-09-02 02:13:10|106177.1|106127.1|106176.6|106126.6|106177.3|106127.3|106176.6|106126.6|8
1725243200000|2024-09-02 02:13:20|106176.5|106126.5|106171.3|106121.3|106178.1|106128.1|106171.3|106121.3|23
1725243210000|2024-09-02 02:13:30|106171.2|106121.2|106174.4|106124.4|106174.6|106124.6|106171.2|106121.2|11
1725243220000|2024-09-02 02:13:40|106174.5|106124.5|106176.8|106126.8|106177.9|106127.9|106174.1|106124.1|15
1725243230000|2024-09-02 02:13:50|106176.6|106126.6|106179.4|106129.4|106179.4|106129.4|106176.5|106126.5|11
1725243240000|2024-09-02 02:14:00|106179.5|106129.5|106175.1|106125.1|106179.5|106129.5|106174.8|106124.8|17
1725243250000|2024-09-02 02:14:10|106175.3|106125.3|106177.2|106127.2|106178.3|106128.3|106172.9|106122.9|12
1725243260000|2024-09-02 02:14:20|106177.4|106127.4|106177.8|106127.8|106178.9|106128.9|106175|106125|20
1725243270000|2024-09-02 02:14:30|106178.1|106128.1|106179.6|106129.6|106181.1|106131.1|106175.9|106125.9|19
1725243280000|2024-09-02 02:14:40|106180|106130|106179.9|106129.9|106181.2|106131.2|106179.8|106129.8|11
1725243290000|2024-09-02 02:14:50|106179.8|106129.8|106179.7|106129.7|106180.4|106130.4|106179.7|106129.7|8
1725243300000|2024-09-02 02:15:00|106179.4|106129.4|106180|106130|106184.2|106134.2|106179.4|106129.4|15
1725243310000|2024-09-02 02:15:10|106180.1|106130.1|106179|106129|106184|106134|106178.5|106128.5|21
1725243320000|2024-09-02 02:15:20|106179.1|106129.1|106181.7|106131.7|106181.7|106131.7|106179|106129|18
1725243330000|2024-09-02 02:15:30|106181|106131|106184.4|106134.4|106188.7|106138.7|106180.6|106130.6|33
1725243340000|2024-09-02 02:15:40|106184.2|106134.2|106189.1|106139.1|106191.6|106141.6|106180.3|106130.3|27
1725243350000|2024-09-02 02:15:50|106191.1|106141.1|106188|106138|106193.9|106143.9|106188|106138|22
1725243360000|2024-09-02 02:16:00|106188.1|106138.1|106188.1|106138.1|106188.2|106138.2|106187.6|106137.6|6
1725243370000|2024-09-02 02:16:10|106187.5|106137.5|106189.6|106139.6|106192.8|106142.8|106187.5|106137.5|26
1725243380000|2024-09-02 02:16:20|106190|106140|106189|106139|106190|106140|106189|106139|5
1725243390000|2024-09-02 02:16:30|106188.5|106138.5|106188.3|106138.3|106192.7|106142.7|106188.3|106138.3|20
1725243400000|2024-09-02 02:16:40|106188.7|106138.7|106188|106138|106189|106139|106188|106138|6
1725243410000|2024-09-02 02:16:50|106188.3|106138.3|106186.6|106136.6|106188.3|106138.3|106186.6|106136.6|8
1725243420000|2024-09-02 02:17:00|106186.4|106136.4|106188.1|106138.1|106193.6|106143.6|106186.3|106136.3|16
1725243430000|2024-09-02 02:17:10|106188.2|106138.2|106188.9|106138.9|106189|106139|106188.2|106138.2|6
1725243440000|2024-09-02 02:17:20|106188.8|106138.8|106185.5|106135.5|106190.9|106140.9|106185.3|106135.3|10
1725243450000|2024-09-02 02:17:30|106185.3|106135.3|106185|106135|106186.1|106136.1|106183.4|106133.4|13
1725243460000|2024-09-02 02:17:40|106185.7|106135.7|106186.1|106136.1|106190.6|106140.6|106185.7|106135.7|16
1725243470000|2024-09-02 02:17:50|106185.8|106135.8|106183.4|106133.4|106185.8|106135.8|106183.3|106133.3|11
1725243480000|2024-09-02 02:18:00|106183.3|106133.3|106183.1|106133.1|106183.3|106133.3|106183.1|106133.1|4
1725243490000|2024-09-02 02:18:10|106183.2|106133.2|106182.6|106132.6|106183.2|106133.2|106182.4|106132.4|5
1725243500000|2024-09-02 02:18:20|106182.4|106132.4|106184.1|106134.1|106184.3|106134.3|106182.4|106132.4|9
1725243510000|2024-09-02 02:18:30|106184.3|106134.3|106183.7|106133.7|106184.3|106134.3|106182.7|106132.7|4
1725243520000|2024-09-02 02:18:40|106183.6|106133.6|106183.3|106133.3|106183.9|106133.9|106183.2|106133.2|7
1725243530000|2024-09-02 02:18:50|106183.2|106133.2|106183.3|106133.3|106183.5|106133.5|106182.6|106132.6|5
1725243540000|2024-09-02 02:19:00|106183.5|106133.5|106182.9|106132.9|106183.5|106133.5|106182.8|106132.8|8
1725243550000|2024-09-02 02:19:10|106183.4|106133.4|106183.8|106133.8|106184|106134|106182.9|106132.9|9
1725243560000|2024-09-02 02:19:20|106183.9|106133.9|106183.4|106133.4|106183.9|106133.9|106183.4|106133.4|2
1725243570000|2024-09-02 02:19:30|106182.9|106132.9|106182.5|106132.5|106182.9|106132.9|106182.5|106132.5|6
1725243580000|2024-09-02 02:19:40|106182.3|106132.3|106184.2|106134.2|106184.8|106134.8|106182.3|106132.3|7
1725243590000|2024-09-02 02:19:50|106184.9|106134.9|106185.6|106135.6|106186.5|106136.5|106183|106133|23
1725243600000|2024-09-02 02:20:00|106185.1|106135.1|106189.1|106139.1|106189.1|106139.1|106180|106130|29
1725243610000|2024-09-02 02:20:10|106187.8|106137.8|106184|106134|106189.1|106139.1|106181.3|106131.3|25
1725243620000|2024-09-02 02:20:20|106184.1|106134.1|106184.8|106134.8|106187.3|106137.3|106183.9|106133.9|14
1725243630000|2024-09-02 02:20:30|106185.2|106135.2|106185.1|106135.1|106185.2|106135.2|106183.4|106133.4|23
1725243640000|2024-09-02 02:20:40|106184.7|106134.7|106184.5|106134.5|106190.3|106140.3|106183.2|106133.2|28
1725243650000|2024-09-02 02:20:50|106184.1|106134.1|106185.7|106135.7|106188.7|106138.7|106183.4|106133.4|34
1725243660000|2024-09-02 02:21:00|106185.8|106135.8|106186.1|106136.1|106186.1|106136.1|106185.3|106135.3|7
1725243670000|2024-09-02 02:21:10|106186|106136|106184.6|106134.6|106189.7|106139.7|106181.8|106131.8|28
1725243680000|2024-09-02 02:21:20|106184.4|106134.4|106184.7|106134.7|106185|106135|106184.4|106134.4|7
1725243690000|2024-09-02 02:21:30|106187.1|106137.1|106188.4|106138.4|106190.1|106140.1|106187.1|106137.1|37
1725243700000|2024-09-02 02:21:40|106188.6|106138.6|106188.1|106138.1|106189|106139|106187.6|106137.6|18
1725243710000|2024-09-02 02:21:50|106188.4|106138.4|106189.3|106139.3|106191.2|106141.2|106188|106138|13
1725243720000|2024-09-02 02:22:00|106189.2|106139.2|106187.6|106137.6|106189.2|106139.2|106187.6|106137.6|8
1725243730000|2024-09-02 02:22:10|106187.8|106137.8|106187.5|106137.5|106195.9|106145.9|106187.4|106137.4|22
1725243740000|2024-09-02 02:22:20|106187.4|106137.4|106189|106139|106189.8|106139.8|106186.9|106136.9|8
1725243750000|2024-09-02 02:22:30|106189.7|106139.7|106188.7|106138.7|106190.6|106140.6|106188.7|106138.7|8
1725243760000|2024-09-02 02:22:40|106188.4|106138.4|106187|106137|106188.4|106138.4|106186.8|106136.8|5
1725243770000|2024-09-02 02:22:50|106187.2|106137.2|106187.3|106137.3|106187.4|106137.4|106187.1|106137.1|4
1725243780000|2024-09-02 02:23:00|106187.2|106137.2|106188.5|106138.5|106188.5|106138.5|106186.9|106136.9|9
1725243790000|2024-09-02 02:23:10|106188.4|106138.4|106187.2|106137.2|106188.4|106138.4|106187.2|106137.2|6
1725243800000|2024-09-02 02:23:20|106187.3|106137.3|106188.4|106138.4|106188.6|106138.6|106187.3|106137.3|6
1725243810000|2024-09-02 02:23:30|106188.2|106138.2|106187.7|106137.7|106189.7|106139.7|106187.6|106137.6|10
1725243820000|2024-09-02 02:23:40|106187.8|106137.8|106188.7|106138.7|106188.7|106138.7|106187.5|106137.5|4
1725243830000|2024-09-02 02:23:50|106187.3|106137.3|106188|106138|106188|106138|106187.3|106137.3|3
1725243840000|2024-09-02 02:24:00|106187.5|106137.5|106190|106140|106195.3|106145.3|106187.5|106137.5|20
1725243850000|2024-09-02 02:24:10|106190.1|106140.1|106187.9|106137.9|106190.1|106140.1|106187.9|106137.9|11
1725243860000|2024-09-02 02:24:20|106187.8|106137.8|106187|106137|106187.8|106137.8|106187|106137|3
1725243870000|2024-09-02 02:24:30|106187.3|106137.3|106187.2|106137.2|106187.3|106137.3|106187.2|106137.2|2
1725243880000|2024-09-02 02:24:40|106187.3|106137.3|106187.4|106137.4|106187.6|106137.6|106187.3|106137.3|4
1725243890000|2024-09-02 02:24:50|106187.5|106137.5|106187.3|106137.3|106187.7|106137.7|106187.3|106137.3|5
1725243900000|2024-09-02 02:25:00|106187.7|106137.7|106187.3|106137.3|106187.7|106137.7|106186.9|106136.9|5
1725243910000|2024-09-02 02:25:10|106188.8|106138.8|106188.6|106138.6|106188.8|106138.8|106186.8|106136.8|8
1725243920000|2024-09-02 02:25:20|106188.7|106138.7|106187|106137|106188.7|106138.7|106187|106137|6
1725243930000|2024-09-02 02:25:30|106186.9|106136.9|106187.6|106137.6|106188.2|106138.2|106186.9|106136.9|8
1725243940000|2024-09-02 02:25:40|106187.5|106137.5|106187.5|106137.5|106187.5|106137.5|106187.5|106137.5|1
1725243950000|2024-09-02 02:25:50|106188.5|106138.5|106187.3|106137.3|106188.5|106138.5|106187.3|106137.3|10
1725243960000|2024-09-02 02:26:00|106187.7|106137.7|106187.4|106137.4|106189.2|106139.2|106187.3|106137.3|9
1725243970000|2024-09-02 02:26:10|106187.3|106137.3|106187|106137|106187.3|106137.3|106186.9|106136.9|3
1725243980000|2024-09-02 02:26:20|106187.4|106137.4|106187.2|106137.2|106187.4|106137.4|106186.9|106136.9|9
1725243990000|2024-09-02 02:26:30|106187.9|106137.9|106186.4|106136.4|106188|106138|106186.3|106136.3|8
1725244000000|2024-09-02 02:26:40|106186.6|106136.6|106188|106138|106188.7|106138.7|106186.5|106136.5|24
1725244010000|2024-09-02 02:26:50|106188.7|106138.7|106204.2|106154.2|106210.1|106160.1|106184.9|106134.9|36
1725244020000|2024-09-02 02:27:00|106203.8|106153.8|106202.6|106152.6|106203.8|106153.8|106200.9|106150.9|12
1725244030000|2024-09-02 02:27:10|106200|106150|106203|106153|106203|106153|106197.9|106147.9|18
1725244040000|2024-09-02 02:27:20|106200.8|106150.8|106203.3|106153.3|106203.3|106153.3|106196.4|106146.4|19
1725244050000|2024-09-02 02:27:30|106203.6|106153.6|106203.1|106153.1|106204.5|106154.5|106200.2|106150.2|16
1725244060000|2024-09-02 02:27:40|106203.7|106153.7|106205.2|106155.2|106205.2|106155.2|106201.2|106151.2|16
1725244070000|2024-09-02 02:27:50|106204.8|106154.8|106204.3|106154.3|106205.1|106155.1|106202.8|106152.8|12
1725244080000|2024-09-02 02:28:00|106204.6|106154.6|106205.2|106155.2|106205.8|106155.8|106203.2|106153.2|28
1725244090000|2024-09-02 02:28:10|106205|106155|106202.5|106152.5|106205|106155|106202.1|106152.1|8
1725244100000|2024-09-02 02:28:20|106202.3|106152.3|106204|106154|106207|106157|106202|106152|26
1725244110000|2024-09-02 02:28:30|106204.3|106154.3|106204.5|106154.5|106204.5|106154.5|106203.1|106153.1|4
1725244120000|2024-09-02 02:28:40|106204.6|106154.6|106204.7|106154.7|106204.7|106154.7|106204.6|106154.6|2
1725244130000|2024-09-02 02:28:50|106204.3|106154.3|106204.3|106154.3|106204.3|106154.3|106204.3|106154.3|1
1725244140000|2024-09-02 02:29:00|106205|106155|106204.6|106154.6|106205.1|106155.1|106203.9|106153.9|16
1725244150000|2024-09-02 02:29:10|106206.4|106156.4|106210.5|106160.5|106211.7|106161.7|106204.7|106154.7|36
1725244160000|2024-09-02 02:29:20|106210.8|106160.8|106206.9|106156.9|106210.8|106160.8|106204.4|106154.4|19
1725244170000|2024-09-02 02:29:30|106207.7|106157.7|106207.8|106157.8|106208.3|106158.3|106207.4|106157.4|10
1725244180000|2024-09-02 02:29:40|106207.5|106157.5|106207.6|106157.6|106207.6|106157.6|106207.5|106157.5|2
1725244190000|2024-09-02 02:29:50|106207.9|106157.9|106208.2|106158.2|106208.3|106158.3|106207.6|106157.6|5
1725244200000|2024-09-02 02:30:00|106206.2|106156.2|106207.8|106157.8|106209|106159|106206.2|106156.2|9
1725244210000|2024-09-02 02:30:10|106206.2|106156.2|106212.1|106162.1|106212.7|106162.7|106206.2|106156.2|17
1725244220000|2024-09-02 02:30:20|106211.4|106161.4|106209.3|106159.3|106211.4|106161.4|106208.7|106158.7|10
1725244230000|2024-09-02 02:30:30|106209.5|106159.5|106211.3|106161.3|106213.3|106163.3|106208.9|106158.9|19
1725244240000|2024-09-02 02:30:40|106211.4|106161.4|106210.8|106160.8|106211.7|106161.7|106210.8|106160.8|6
1725244250000|2024-09-02 02:30:50|106210|106160|106210.2|106160.2|106210.2|106160.2|106210|106160|2
1725244260000|2024-09-02 02:31:00|106209.4|106159.4|106210.7|106160.7|106210.7|106160.7|106209.4|106159.4|5
1725244270000|2024-09-02 02:31:10|106210.8|106160.8|106210.9|106160.9|106211.1|106161.1|106207.1|106157.1|13
1725244280000|2024-09-02 02:31:20|106210.1|106160.1|106210.3|106160.3|106210.7|106160.7|106210.1|106160.1|6
1725244290000|2024-09-02 02:31:30|106210.4|106160.4|106205.6|106155.6|106212.7|106162.7|106199.6|106149.6|22
1725244300000|2024-09-02 02:31:40|106205.3|106155.3|106204.1|106154.1|106205.3|106155.3|106201.1|106151.1|13
1725244310000|2024-09-02 02:31:50|106204.2|106154.2|106206.4|106156.4|106208.3|106158.3|106203.2|106153.2|21
1725244320000|2024-09-02 02:32:00|106205.9|106155.9|106203.3|106153.3|106205.9|106155.9|106203.3|106153.3|14
1725244330000|2024-09-02 02:32:10|106200.8|106150.8|106202.2|106152.2|106202.6|106152.6|106199.1|106149.1|12
1725244340000|2024-09-02 02:32:20|106202.6|106152.6|106202.3|106152.3|106202.6|106152.6|106202.3|106152.3|3
1725244350000|2024-09-02 02:32:30|106202.2|106152.2|106201.6|106151.6|106202.3|106152.3|106201.6|106151.6|4
1725244360000|2024-09-02 02:32:40|106201.7|106151.7|106202.6|106152.6|106202.7|106152.7|106201.7|106151.7|6
1725244370000|2024-09-02 02:32:50|106202.7|106152.7|106202.9|106152.9|106203.3|106153.3|106202.7|106152.7|7
1725244380000|2024-09-02 02:33:00|106202.8|106152.8|106203.2|106153.2|106203.4|106153.4|106202.8|106152.8|5
1725244390000|2024-09-02 02:33:10|106203.1|106153.1|106200.5|106150.5|106203.1|106153.1|106198.6|106148.6|7
1725244400000|2024-09-02 02:33:20|106201.8|106151.8|106202.8|106152.8|106202.8|106152.8|106201.8|106151.8|6
1725244410000|2024-09-02 02:33:30|106202.7|106152.7|106203|106153|106203|106153|106201.1|106151.1|8
1725244420000|2024-09-02 02:33:40|106202.9|106152.9|106203.1|106153.1|106204.3|106154.3|106202.2|106152.2|11
1725244430000|2024-09-02 02:33:50|106202.7|106152.7|106202.7|106152.7|106202.9|106152.9|106201.6|106151.6|11
1725244440000|2024-09-02 02:34:00|106202.6|106152.6|106202.7|106152.7|106202.8|106152.8|106202.6|106152.6|3
1725244450000|2024-09-02 02:34:10|106203|106153|106203.8|106153.8|106204.9|106154.9|106202.5|106152.5|9
1725244460000|2024-09-02 02:34:20|106203.7|106153.7|106204|106154|106204.3|106154.3|106203.4|106153.4|7
1725244470000|2024-09-02 02:34:30|106204.1|106154.1|106204.8|106154.8|106205.5|106155.5|106204.1|106154.1|10
1725244480000|2024-09-02 02:34:40|106204.6|106154.6|106204.2|106154.2|106204.7|106154.7|106203.9|106153.9|6
1725244490000|2024-09-02 02:34:50|106204.1|106154.1|106196|106146|106204.1|106154.1|106195.1|106145.1|30
1725244500000|2024-09-02 02:35:00|106195.3|106145.3|106198.2|106148.2|106198.2|106148.2|106192.8|106142.8|29
1725244510000|2024-09-02 02:35:10|106197.9|106147.9|106197.7|106147.7|106198.9|106148.9|106196.4|106146.4|12
1725244520000|2024-09-02 02:35:20|106197.9|106147.9|106198.6|106148.6|106198.6|106148.6|106197.8|106147.8|5
1725244530000|2024-09-02 02:35:30|106198.5|106148.5|106198.3|106148.3|106198.5|106148.5|106198.3|106148.3|2
1725244540000|2024-09-02 02:35:40|106198.5|106148.5|106200.3|106150.3|106200.3|106150.3|106196.4|106146.4|25
1725244550000|2024-09-02 02:35:50|106199.9|106149.9|106201|106151|106201.1|106151.1|106199.1|106149.1|13
1725244560000|2024-09-02 02:36:00|106200.9|106150.9|106205.8|106155.8|106206.6|106156.6|106200.9|106150.9|20
1725244570000|2024-09-02 02:36:10|106206.2|106156.2|106204.8|106154.8|106207.6|106157.6|106204.8|106154.8|45
1725244580000|2024-09-02 02:36:20|106205.1|106155.1|106205.8|106155.8|106207.1|106157.1|106205.1|106155.1|14
1725244590000|2024-09-02 02:36:30|106206.2|106156.2|106204|106154|106207.3|106157.3|106203.9|106153.9|20
1725244600000|2024-09-02 02:36:40|106203.9|106153.9|106203.8|106153.8|106203.9|106153.9|106203.8|106153.8|4
1725244610000|2024-09-02 02:36:50|106204.1|106154.1|106204.6|106154.6|106205.8|106155.8|106204.1|106154.1|16
1725244620000|2024-09-02 02:37:00|106203.8|106153.8|106203|106153|106203.8|106153.8|106203|106153|4
1725244630000|2024-09-02 02:37:10|106202.6|106152.6|106202.6|106152.6|106202.7|106152.7|106202.5|106152.5|5
1725244640000|2024-09-02 02:37:20|106202.5|106152.5|106202.3|106152.3|106202.5|106152.5|106202.2|106152.2|3
1725244650000|2024-09-02 02:37:30|106201.7|106151.7|106200.6|106150.6|106201.7|106151.7|106197.4|106147.4|13
1725244660000|2024-09-02 02:37:40|106201.2|106151.2|106203.5|106153.5|106203.7|106153.7|106201.1|106151.1|16
1725244670000|2024-09-02 02:37:50|106202.9|106152.9|106201.5|106151.5|106203.2|106153.2|106197.9|106147.9|15
1725244680000|2024-09-02 02:38:00|106201.9|106151.9|106203.1|106153.1|106203.1|106153.1|106201.9|106151.9|8
1725244690000|2024-09-02 02:38:10|106203.4|106153.4|106210.9|106160.9|106212.5|106162.5|106202.9|106152.9|26
1725244700000|2024-09-02 02:38:20|106211.3|106161.3|106203.8|106153.8|106211.3|106161.3|106203.7|106153.7|20
1725244710000|2024-09-02 02:38:30|106203.9|106153.9|106203.9|106153.9|106204|106154|106203.9|106153.9|3
1725244720000|2024-09-02 02:38:40|106204|106154|106203.3|106153.3|106204|106154|106202.7|106152.7|7
1725244730000|2024-09-02 02:38:50|106203.4|106153.4|106202.9|106152.9|106205.1|106155.1|106202.9|106152.9|16
1725244740000|2024-09-02 02:39:00|106202.6|106152.6|106198.2|106148.2|106202.6|106152.6|106196.6|106146.6|24
1725244750000|2024-09-02 02:39:10|106198.5|106148.5|106196.7|106146.7|106199.1|106149.1|106195.8|106145.8|16
1725244760000|2024-09-02 02:39:20|106197|106147|106196|106146|106197|106147|106192.1|106142.1|19
1725244770000|2024-09-02 02:39:30|106195.9|106145.9|106194.7|106144.7|106196|106146|106192.9|106142.9|11
1725244780000|2024-09-02 02:39:40|106194.4|106144.4|106192.6|106142.6|106195|106145|106192.6|106142.6|7
1725244790000|2024-09-02 02:39:50|106192.9|106142.9|106195.1|106145.1|106195.7|106145.7|106192.9|106142.9|16
1725244800000|2024-09-02 02:40:00|106195.5|106145.5|106195.3|106145.3|106195.5|106145.5|106195.3|106145.3|2
1725244810000|2024-09-02 02:40:10|106194.8|106144.8|106193.3|106143.3|106198.2|106148.2|106193.3|106143.3|11
1725244820000|2024-09-02 02:40:20|106192.8|106142.8|106199.4|106149.4|106199.4|106149.4|106192.8|106142.8|18
1725244830000|2024-09-02 02:40:30|106200|106150|106197|106147|106200.2|106150.2|106196.1|106146.1|11
1725244840000|2024-09-02 02:40:40|106198.2|106148.2|106199.4|106149.4|106199.5|106149.5|106198.2|106148.2|10
1725244850000|2024-09-02 02:40:50|106199.1|106149.1|106197.7|106147.7|106199.1|106149.1|106197.7|106147.7|5
1725244860000|2024-09-02 02:41:00|106197.6|106147.6|106201.6|106151.6|106203.9|106153.9|106197.6|106147.6|18
1725244870000|2024-09-02 02:41:10|106201.2|106151.2|106203.3|106153.3|106204.1|106154.1|106200.9|106150.9|46
1725244880000|2024-09-02 02:41:20|106202.9|106152.9|106208.4|106158.4|106209.3|106159.3|106200.8|106150.8|52
1725244890000|2024-09-02 02:41:30|106208.3|106158.3|106207.2|106157.2|106209.3|106159.3|106206.4|106156.4|12
1725244900000|2024-09-02 02:41:40|106207.5|106157.5|106204|106154|106208|106158|106199.8|106149.8|21
1725244910000|2024-09-02 02:41:50|106203.3|106153.3|106202.9|106152.9|106203.3|106153.3|106202.7|106152.7|5
1725244920000|2024-09-02 02:42:00|106203|106153|106201.3|106151.3|106203|106153|106201.3|106151.3|8
1725244930000|2024-09-02 02:42:10|106201.4|106151.4|106200.2|106150.2|106201.4|106151.4|106200.2|106150.2|4
1725244940000|2024-09-02 02:42:20|106200.1|106150.1|106199.2|106149.2|106200.1|106150.1|106199.2|106149.2|5
1725244950000|2024-09-02 02:42:30|106199.3|106149.3|106199.5|106149.5|106199.5|106149.5|106199.3|106149.3|2
1725244960000|2024-09-02 02:42:40|106199.6|106149.6|106199.7|106149.7|106199.9|106149.9|106199.6|106149.6|3
1725244970000|2024-09-02 02:42:50|106200|106150|106199.4|106149.4|106200|106150|106199.4|106149.4|4
1725244980000|2024-09-02 02:43:00|106199|106149|106199.2|106149.2|106203.1|106153.1|106198.4|106148.4|31
1725244990000|2024-09-02 02:43:10|106199|106149|106196.1|106146.1|106199|106149|106195.9|106145.9|11
1725245000000|2024-09-02 02:43:20|106196|106146|106196.1|106146.1|106196.1|106146.1|106195.9|106145.9|3
1725245010000|2024-09-02 02:43:30|106196.3|106146.3|106196.4|106146.4|106196.6|106146.6|106196.3|106146.3|4
1725245020000|2024-09-02 02:43:40|106196.3|106146.3|106196.5|106146.5|106196.6|106146.6|106196.3|106146.3|4
1725245030000|2024-09-02 02:43:50|106196.3|106146.3|106195|106145|106196.3|106146.3|106195|106145|5
1725245040000|2024-09-02 02:44:00|106196.6|106146.6|106197.4|106147.4|106198.7|106148.7|106193.2|106143.2|22
1725245050000|2024-09-02 02:44:10|106197.6|106147.6|106199.7|106149.7|106202.1|106152.1|106197.6|106147.6|42
1725245060000|2024-09-02 02:44:20|106200.4|106150.4|106200.4|106150.4|106200.8|106150.8|106198.6|106148.6|49
1725245070000|2024-09-02 02:44:30|106199.3|106149.3|106199.2|106149.2|106201.1|106151.1|106198.9|106148.9|13
1725245080000|2024-09-02 02:44:40|106199.3|106149.3|106198.3|106148.3|106202|106152|106197.3|106147.3|31
1725245090000|2024-09-02 02:44:50|106198.9|106148.9|106195.3|106145.3|106198.9|106148.9|106190.3|106140.3|47
1725245100000|2024-09-02 02:45:00|106194.8|106144.8|106196.7|106146.7|106197.2|106147.2|106194.6|106144.6|14
1725245110000|2024-09-02 02:45:10|106196.8|106146.8|106197.4|106147.4|106197.4|106147.4|106196.8|106146.8|3
1725245120000|2024-09-02 02:45:20|106197.6|106147.6|106199.6|106149.6|106200.8|106150.8|106197.6|106147.6|27
1725245130000|2024-09-02 02:45:30|106199.1|106149.1|106193.9|106143.9|106201.2|106151.2|106193.9|106143.9|37
1725245140000|2024-09-02 02:45:40|106187.8|106137.8|106192.6|106142.6|106196.7|106146.7|106187.8|106137.8|25
1725245150000|2024-09-02 02:45:50|106192.7|106142.7|106195.3|106145.3|106195.3|106145.3|106191.5|106141.5|13
1725245160000|2024-09-02 02:46:00|106195.6|106145.6|106197.8|106147.8|106197.8|106147.8|106189.6|106139.6|33
1725245170000|2024-09-02 02:46:10|106197.7|106147.7|106197.7|106147.7|106197.7|106147.7|106197.7|106147.7|1
1725245180000|2024-09-02 02:46:20|106197.5|106147.5|106197.8|106147.8|106197.8|106147.8|106197.5|106147.5|2
1725245190000|2024-09-02 02:46:30|106198.4|106148.4|106198.6|106148.6|106198.6|106148.6|106198.4|106148.4|2
1725245200000|2024-09-02 02:46:40|106198.3|106148.3|106198.9|106148.9|106199|106149|106197.6|106147.6|10
1725245210000|2024-09-02 02:46:50|106199|106149|106199.6|106149.6|106199.6|106149.6|106199|106149|5
1725245220000|2024-09-02 02:47:00|106199.3|106149.3|106196.7|106146.7|106199.3|106149.3|106194.7|106144.7|13
1725245230000|2024-09-02 02:47:10|106196.5|106146.5|106198.5|106148.5|106199.4|106149.4|106196.5|106146.5|14
1725245240000|2024-09-02 02:47:20|106197.5|106147.5|106203.5|106153.5|106205.6|106155.6|106197.2|106147.2|31
1725245250000|2024-09-02 02:47:30|106203.2|106153.2|106199.9|106149.9|106203.2|106153.2|106196.4|106146.4|28
1725245260000|2024-09-02 02:47:40|106199.5|106149.5|106202.1|106152.1|106202.1|106152.1|106199.5|106149.5|6
1725245270000|2024-09-02 02:47:50|106202.2|106152.2|106202.2|106152.2|106202.2|106152.2|106202.2|106152.2|1
1725245280000|2024-09-02 02:48:00|106201.9|106151.9|106200|106150|106201.9|106151.9|106200|106150|8
1725245290000|2024-09-02 02:48:10|106199.8|106149.8|106198.7|106148.7|106199.8|106149.8|106198.7|106148.7|2
1725245300000|2024-09-02 02:48:20|106198.8|106148.8|106198.5|106148.5|106198.8|106148.8|106198.5|106148.5|5
1725245310000|2024-09-02 02:48:30|106199|106149|106198.9|106148.9|106199|106149|106198.9|106148.9|2
1725245320000|2024-09-02 02:48:40|106199.9|106149.9|106199.9|106149.9|106199.9|106149.9|106199.9|106149.9|1
1725245330000|2024-09-02 02:48:50|106200.2|106150.2|106200.2|106150.2|106200.3|106150.3|106200.2|106150.2|3
1725245340000|2024-09-02 02:49:00|106199.8|106149.8|106199.2|106149.2|106199.8|106149.8|106199.2|106149.2|3
1725245350000|2024-09-02 02:49:10|106199.3|106149.3|106199.3|106149.3|106199.3|106149.3|106197.9|106147.9|8
1725245360000|2024-09-02 02:49:20|106199|106149|106200|106150|106200|106150|106199|106149|5
1725245370000|2024-09-02 02:49:30|106199.9|106149.9|106200.3|106150.3|106200.3|106150.3|106199.9|106149.9|2
1725245380000|2024-09-02 02:49:40|106200.2|106150.2|106200.7|106150.7|106200.9|106150.9|106200.1|106150.1|6
1725245390000|2024-09-02 02:49:50|106200.4|106150.4|106200.1|106150.1|106200.4|106150.4|106199.9|106149.9|5
1725245400000|2024-09-02 02:50:00|106199.1|106149.1|106195.4|106145.4|106199.1|106149.1|106192.6|106142.6|27
1725245410000|2024-09-02 02:50:10|106195.6|106145.6|106190.6|106140.6|106198.3|106148.3|106190.6|106140.6|19
1725245420000|2024-09-02 02:50:20|106189.9|106139.9|106193|106143|106193.1|106143.1|106189.5|106139.5|18
1725245430000|2024-09-02 02:50:30|106193.7|106143.7|106194.9|106144.9|106197.8|106147.8|106190|106140|27
1725245440000|2024-09-02 02:50:40|106195.5|106145.5|106191.7|106141.7|106195.5|106145.5|106190.9|106140.9|5
1725245450000|2024-09-02 02:50:50|106192.2|106142.2|106194.4|106144.4|106194.4|106144.4|106192.2|106142.2|8
1725245460000|2024-09-02 02:51:00|106193.2|106143.2|106197.8|106147.8|106199.1|106149.1|106192.5|106142.5|15
1725245470000|2024-09-02 02:51:10|106197.9|106147.9|106195.9|106145.9|106198|106148|106195.9|106145.9|8
1725245480000|2024-09-02 02:51:20|106195.8|106145.8|106197|106147|106197|106147|106195.8|106145.8|8
1725245490000|2024-09-02 02:51:30|106196.9|106146.9|106193.8|106143.8|106197.3|106147.3|106193.1|106143.1|14
1725245500000|2024-09-02 02:51:40|106194|106144|106195.8|106145.8|106195.8|106145.8|106193.8|106143.8|9
1725245510000|2024-09-02 02:51:50|106195.7|106145.7|106198.4|106148.4|106199.2|106149.2|106195.7|106145.7|10
1725245520000|2024-09-02 02:52:00|106198.3|106148.3|106198.7|106148.7|106198.7|106148.7|106198.3|106148.3|3
1725245530000|2024-09-02 02:52:10|106198.8|106148.8|106198.2|106148.2|106198.8|106148.8|106198.2|106148.2|7
1725245540000|2024-09-02 02:52:20|106198|106148|106197.1|106147.1|106198|106148|106196.9|106146.9|6
1725245550000|2024-09-02 02:52:30|106197.3|106147.3|106196.9|106146.9|106197.3|106147.3|106196.9|106146.9|3
1725245560000|2024-09-02 02:52:40|106197.7|106147.7|106196.5|106146.5|106197.7|106147.7|106191|106141|26
1725245570000|2024-09-02 02:52:50|106196.8|106146.8|106197|106147|106197|106147|106196.6|106146.6|4
1725245580000|2024-09-02 02:53:00|106196.5|106146.5|106196.5|106146.5|106196.8|106146.8|106196.2|106146.2|7
1725245590000|2024-09-02 02:53:10|106196.4|106146.4|106196.1|106146.1|106196.4|106146.4|106195.9|106145.9|6
1725245600000|2024-09-02 02:53:20|106196.8|106146.8|106196.9|106146.9|106197|106147|106196.8|106146.8|3
1725245610000|2024-09-02 02:53:30|106196.8|106146.8|106196.2|106146.2|106196.8|106146.8|106196.1|106146.1|3
1725245620000|2024-09-02 02:53:40|106196.4|106146.4|106196.8|106146.8|106196.8|106146.8|106196.3|106146.3|5
1725245630000|2024-09-02 02:53:50|106196.7|106146.7|106193.1|106143.1|106196.7|106146.7|106193.1|106143.1|12
1725245640000|2024-09-02 02:54:00|106193.2|106143.2|106194.1|106144.1|106194.1|106144.1|106193.2|106143.2|5
1725245650000|2024-09-02 02:54:10|106193.9|106143.9|106195.5|106145.5|106196|106146|106193.9|106143.9|11
1725245660000|2024-09-02 02:54:20|106195.1|106145.1|106197|106147|106197|106147|106195|106145|14
1725245670000|2024-09-02 02:54:30|106197.2|106147.2|106196|106146|106199.7|106149.7|106196|106146|13
1725245680000|2024-09-02 02:54:40|106196.3|106146.3|106197.1|106147.1|106197.1|106147.1|106196.3|106146.3|2
1725245690000|2024-09-02 02:54:50|106197.2|106147.2|106195.6|106145.6|106197.2|106147.2|106195.2|106145.2|5
1725245700000|2024-09-02 02:55:00|106194.7|106144.7|106195.6|106145.6|106195.6|106145.6|106194.7|106144.7|8
1725245710000|2024-09-02 02:55:10|106195.8|106145.8|106196.2|106146.2|106196.3|106146.3|106195.8|106145.8|4
1725245720000|2024-09-02 02:55:20|106196.7|106146.7|106196.7|106146.7|106196.7|106146.7|106196.7|106146.7|1
1725245730000|2024-09-02 02:55:30|106197|106147|106196.7|106146.7|106197|106147|106196.7|106146.7|3
1725245740000|2024-09-02 02:55:40|106196.8|106146.8|106196.9|106146.9|106196.9|106146.9|106196.8|106146.8|2
1725245750000|2024-09-02 02:55:50|106197|106147|106197|106147|106197|106147|106197|106147|1
1725245760000|2024-09-02 02:56:00|106196.6|106146.6|106196.4|106146.4|106196.6|106146.6|106196.4|106146.4|3
1725245770000|2024-09-02 02:56:10|106196.1|106146.1|106194.3|106144.3|106196.1|106146.1|106194.3|106144.3|3
1725245780000|2024-09-02 02:56:20|106193.1|106143.1|106192.6|106142.6|106194.6|106144.6|106191.8|106141.8|16
1725245790000|2024-09-02 02:56:30|106192.5|106142.5|106192.1|106142.1|106192.5|106142.5|106192.1|106142.1|5
1725245800000|2024-09-02 02:56:40|106192.2|106142.2|106196.1|106146.1|106196.3|106146.3|106192.2|106142.2|16
1725245810000|2024-09-02 02:56:50|106195.8|106145.8|106195.1|106145.1|106198.3|106148.3|106193.4|106143.4|21
1725245820000|2024-09-02 02:57:00|106195.7|106145.7|106195.1|106145.1|106196.8|106146.8|106195.1|106145.1|14
1725245830000|2024-09-02 02:57:10|106195|106145|106194.7|106144.7|106196.1|106146.1|106192.1|106142.1|29
1725245840000|2024-09-02 02:57:20|106193.9|106143.9|106195|106145|106195|106145|106193.2|106143.2|9
1725245850000|2024-09-02 02:57:30|106193.4|106143.4|106199.1|106149.1|106199.3|106149.3|106193.4|106143.4|19
1725245860000|2024-09-02 02:57:40|106198.9|106148.9|106192.7|106142.7|106198.9|106148.9|106192.7|106142.7|14
1725245870000|2024-09-02 02:57:50|106193.5|106143.5|106195.2|106145.2|106195.7|106145.7|106193.5|106143.5|19
1725245880000|2024-09-02 02:58:00|106194.8|106144.8|106196.8|106146.8|106197.6|106147.6|106194.8|106144.8|12
1725245890000|2024-09-02 02:58:10|106196.7|106146.7|106195.8|106145.8|106197|106147|106195.8|106145.8|8
1725245900000|2024-09-02 02:58:20|106196.5|106146.5|106196.3|106146.3|106197.2|106147.2|106195.6|106145.6|12
1725245910000|2024-09-02 02:58:30|106196.4|106146.4|106197.2|106147.2|106199|106149|106196.4|106146.4|18
1725245920000|2024-09-02 02:58:40|106197.3|106147.3|106197.9|106147.9|106197.9|106147.9|106197.2|106147.2|5
1725245930000|2024-09-02 02:58:50|106197.6|106147.6|106197|106147|106197.6|106147.6|106197|106147|5
1725245940000|2024-09-02 02:59:00|106197.3|106147.3|106197.9|106147.9|106198|106148|106197.3|106147.3|5
1725245950000|2024-09-02 02:59:10|106198|106148|106198.8|106148.8|106198.8|106148.8|106197.9|106147.9|7
1725245960000|2024-09-02 02:59:20|106198.5|106148.5|106197.5|106147.5|106198.5|106148.5|106197.5|106147.5|6
1725245970000|2024-09-02 02:59:30|106197.8|106147.8|106197.5|106147.5|106197.9|106147.9|106197.5|106147.5|4
1725245990000|2024-09-02 02:59:50|106197.6|106147.6|106198.1|106148.1|106198.1|106148.1|106197.5|106147.5|6
1725246000000|2024-09-02 03:00:00|106198.2|106148.2|106197.5|106147.5|106198.2|106148.2|106197.5|106147.5|5
1725246010000|2024-09-02 03:00:10|106197.4|106147.4|106197.5|106147.5|106197.7|106147.7|106197.3|106147.3|8
1725246020000|2024-09-02 03:00:20|106197.9|106147.9|106197.4|106147.4|106198.1|106148.1|106197.4|106147.4|9
1725246030000|2024-09-02 03:00:30|106197.6|106147.6|106197.2|106147.2|106197.9|106147.9|106197.1|106147.1|5
1725246040000|2024-09-02 03:00:40|106197.1|106147.1|106195.7|106145.7|106197.1|106147.1|106195.7|106145.7|5
1725246050000|2024-09-02 03:00:50|106195.6|106145.6|106195.2|106145.2|106195.7|106145.7|106195.2|106145.2|5
1725246060000|2024-09-02 03:01:00|106195|106145|106194.9|106144.9|106195.4|106145.4|106194.6|106144.6|7
1725246070000|2024-09-02 03:01:10|106195|106145|106195|106145|106195|106145|106194.9|106144.9|3
1725246080000|2024-09-02 03:01:20|106195.5|106145.5|106195.4|106145.4|106195.5|106145.5|106195.4|106145.4|4
1725246090000|2024-09-02 03:01:30|106195.5|106145.5|106196.8|106146.8|106196.8|106146.8|106195.5|106145.5|6
1725246100000|2024-09-02 03:01:40|106196.7|106146.7|106198.4|106148.4|106200.1|106150.1|106196.7|106146.7|17
1725246110000|2024-09-02 03:01:50|106198.1|106148.1|106197.4|106147.4|106198.8|106148.8|106192.6|106142.6|43
1725246120000|2024-09-02 03:02:00|106196.7|106146.7|106196.7|106146.7|106196.8|106146.8|106196.6|106146.6|5
1725246130000|2024-09-02 03:02:10|106196.6|106146.6|106196.5|106146.5|106198.1|106148.1|106196.1|106146.1|11
1725246140000|2024-09-02 03:02:20|106196.8|106146.8|106196.9|106146.9|106197.5|106147.5|106196.8|106146.8|10
1725246150000|2024-09-02 03:02:30|106196.8|106146.8|106197.1|106147.1|106198.1|106148.1|106196.7|106146.7|17
1725246160000|2024-09-02 03:02:40|106196.8|106146.8|106197|106147|106197.1|106147.1|106196.8|106146.8|3
1725246170000|2024-09-02 03:02:50|106197.6|106147.6|106194.7|106144.7|106198.6|106148.6|106194.1|106144.1|20
1725246180000|2024-09-02 03:03:00|106192.1|106142.1|106196.4|106146.4|106197.4|106147.4|106192.1|106142.1|24
1725246190000|2024-09-02 03:03:10|106196|106146|106191.1|106141.1|106196|106146|106190.2|106140.2|48
1725246200000|2024-09-02 03:03:20|106191|106141|106189.7|106139.7|106192.4|106142.4|106189.4|106139.4|60
1725246210000|2024-09-02 03:03:30|106190.7|106140.7|106193.8|106143.8|106194|106144|106186|106136|27
1725246220000|2024-09-02 03:03:40|106194.2|106144.2|106192|106142|106194.2|106144.2|106190.6|106140.6|6
1725246230000|2024-09-02 03:03:50|106191.8|106141.8|106191.5|106141.5|106191.8|106141.8|106190.8|106140.8|9
1725246240000|2024-09-02 03:04:00|106191.2|106141.2|106198.1|106148.1|106198.4|106148.4|106190.2|106140.2|24
1725246250000|2024-09-02 03:04:10|106196.1|106146.1|106194.2|106144.2|106196.1|106146.1|106193.4|106143.4|13
1725246260000|2024-09-02 03:04:20|106194.3|106144.3|106194.9|106144.9|106195.1|106145.1|106194.3|106144.3|6
1725246270000|2024-09-02 03:04:30|106195|106145|106192|106142|106195.2|106145.2|106191.1|106141.1|11
1725246280000|2024-09-02 03:04:40|106192.4|106142.4|106194.9|106144.9|106194.9|106144.9|106192.2|106142.2|7
1725246290000|2024-09-02 03:04:50|106195.4|106145.4|106195.7|106145.7|106199.4|106149.4|106195.4|106145.4|12
1725246300000|2024-09-02 03:05:00|106195.6|106145.6|106195.6|106145.6|106196.1|106146.1|106195.6|106145.6|6
1725246310000|2024-09-02 03:05:10|106195.7|106145.7|106196|106146|106196.6|106146.6|106195.7|106145.7|5
1725246320000|2024-09-02 03:05:20|106197.5|106147.5|106197.6|106147.6|106198.2|106148.2|106197.3|106147.3|12
1725246330000|2024-09-02 03:05:30|106197.5|106147.5|106197.5|106147.5|106197.5|106147.5|106197.5|106147.5|1
1725246340000|2024-09-02 03:05:40|106197.4|106147.4|106196.6|106146.6|106197.4|106147.4|106193.3|106143.3|12
1725246350000|2024-09-02 03:05:50|106196.7|106146.7|106197.2|106147.2|106197.2|106147.2|106196.7|106146.7|3
1725246360000|2024-09-02 03:06:00|106197.1|106147.1|106196.9|106146.9|106197.2|106147.2|106196.9|106146.9|5
1725246370000|2024-09-02 03:06:10|106196.5|106146.5|106199.2|106149.2|106199.2|106149.2|106196.5|106146.5|18
1725246380000|2024-09-02 03:06:20|106199.7|106149.7|106199.4|106149.4|106200.3|106150.3|106199.4|106149.4|6
1725246390000|2024-09-02 03:06:30|106199|106149|106199.2|106149.2|106199.2|106149.2|106199|106149|2
1725246400000|2024-09-02 03:06:40|106199.1|106149.1|106199.4|106149.4|106199.6|106149.6|106199.1|106149.1|5
1725246410000|2024-09-02 03:06:50|106199.5|106149.5|106198.9|106148.9|106199.5|106149.5|106198.8|106148.8|4
1725246420000|2024-09-02 03:07:00|106198.6|106148.6|106198.7|106148.7|106198.8|106148.8|106197.3|106147.3|14
1725246430000|2024-09-02 03:07:10|106198.3|106148.3|106196.8|106146.8|106198.3|106148.3|106195.9|106145.9|8
1725246440000|2024-09-02 03:07:20|106196.6|106146.6|106196.2|106146.2|106196.6|106146.6|106196.2|106146.2|4
1725246450000|2024-09-02 03:07:30|106196.3|106146.3|106197.1|106147.1|106197.1|106147.1|106196.3|106146.3|6
1725246460000|2024-09-02 03:07:40|106197|106147|106196.4|106146.4|106197|106147|106196.4|106146.4|3
1725246470000|2024-09-02 03:07:50|106196.2|106146.2|106195.2|106145.2|106196.2|106146.2|106195.2|106145.2|2
1725246480000|2024-09-02 03:08:00|106195.4|106145.4|106195.5|106145.5|106195.7|106145.7|106195.4|106145.4|4
1725246490000|2024-09-02 03:08:10|106195.6|106145.6|106195|106145|106195.7|106145.7|106194.1|106144.1|13
1725246500000|2024-09-02 03:08:20|106195.5|106145.5|106196.7|106146.7|106197.1|106147.1|106195.5|106145.5|7
1725246510000|2024-09-02 03:08:30|106196.9|106146.9|106197|106147|106197|106147|106196.9|106146.9|2
1725246520000|2024-09-02 03:08:40|106196.8|106146.8|106196|106146|106196.8|106146.8|106196|106146|4
1725246530000|2024-09-02 03:08:50|106196.1|106146.1|106195.9|106145.9|106196.1|106146.1|106195.9|106145.9|2
1725246540000|2024-09-02 03:09:00|106195.8|106145.8|106196.1|106146.1|106196.2|106146.2|106195.8|106145.8|5
1725246550000|2024-09-02 03:09:10|106196.5|106146.5|106195.8|106145.8|106196.5|106146.5|106195.8|106145.8|5
1725246560000|2024-09-02 03:09:20|106195.7|106145.7|106199|106149|106199.5|106149.5|106195.7|106145.7|13
1725246570000|2024-09-02 03:09:30|106198.7|106148.7|106197.7|106147.7|106199|106149|106197.1|106147.1|10
1725246580000|2024-09-02 03:09:40|106197.4|106147.4|106195.7|106145.7|106197.4|106147.4|106194.7|106144.7|8
1725246590000|2024-09-02 03:09:50|106196.3|106146.3|106196.5|106146.5|106197|106147|106196.3|106146.3|3
1725246600000|2024-09-02 03:10:00|106196.8|106146.8|106196.9|106146.9|106197|106147|106196.4|106146.4|7
1725246610000|2024-09-02 03:10:10|106196.7|106146.7|106196.3|106146.3|106196.7|106146.7|106196.3|106146.3|3
1725246620000|2024-09-02 03:10:20|106196.4|106146.4|106196.3|106146.3|106196.5|106146.5|106196.3|106146.3|4
1725246630000|2024-09-02 03:10:30|106196.4|106146.4|106195|106145|106196.8|106146.8|106195|106145|6
1725246640000|2024-09-02 03:10:40|106195.4|106145.4|106195.5|106145.5|106195.7|106145.7|106195.4|106145.4|3
1725246650000|2024-09-02 03:10:50|106195.8|106145.8|106195.6|106145.6|106196.1|106146.1|106193.9|106143.9|13
1725246660000|2024-09-02 03:11:00|106195.2|106145.2|106193.2|106143.2|106196.2|106146.2|106191.8|106141.8|36
1725246670000|2024-09-02 03:11:10|106193.6|106143.6|106193|106143|106195.7|106145.7|106190.7|106140.7|23
1725246680000|2024-09-02 03:11:20|106192.9|106142.9|106193.9|106143.9|106194.5|106144.5|106189.9|106139.9|18
1725246690000|2024-09-02 03:11:30|106194.2|106144.2|106193.1|106143.1|106194.2|106144.2|106193.1|106143.1|5
1725246700000|2024-09-02 03:11:40|106193.2|106143.2|106193.5|106143.5|106197.9|106147.9|106193.2|106143.2|18
1725246710000|2024-09-02 03:11:50|106193.6|106143.6|106193.1|106143.1|106193.6|106143.6|106193.1|106143.1|4
1725246720000|2024-09-02 03:12:00|106193.4|106143.4|106190.4|106140.4|106193.4|106143.4|106190.1|106140.1|9
1725246730000|2024-09-02 03:12:10|106190.5|106140.5|106196|106146|106196|106146|106189.1|106139.1|20
1725246740000|2024-09-02 03:12:20|106195.7|106145.7|106193.8|106143.8|106195.7|106145.7|106192.8|106142.8|18
1725246750000|2024-09-02 03:12:30|106194.3|106144.3|106195.5|106145.5|106196.3|106146.3|106194|106144|13
1725246760000|2024-09-02 03:12:40|106195.3|106145.3|106195.2|106145.2|106195.5|106145.5|106195.2|106145.2|5
1725246770000|2024-09-02 03:12:50|106194.9|106144.9|106194.6|106144.6|106195.1|106145.1|106194.6|106144.6|5
1725246780000|2024-09-02 03:13:00|106195|106145|106195|106145|106195.1|106145.1|106194.6|106144.6|5
1725246790000|2024-09-02 03:13:10|106195.2|106145.2|106195.2|106145.2|106195.4|106145.4|106195|106145|6
1725246800000|2024-09-02 03:13:20|106195.3|106145.3|106194.8|106144.8|106195.3|106145.3|106194.7|106144.7|5
1725246810000|2024-09-02 03:13:30|106194.7|106144.7|106194.8|106144.8|106194.8|106144.8|106194.7|106144.7|2
1725246820000|2024-09-02 03:13:40|106194.7|106144.7|106193.8|106143.8|106194.7|106144.7|106193.8|106143.8|3
1725246830000|2024-09-02 03:13:50|106193.9|106143.9|106188.3|106138.3|106194|106144|106188.1|106138.1|31
1725246840000|2024-09-02 03:14:00|106188|106138|106173.9|106123.9|106188|106138|106173.9|106123.9|22
1725246850000|2024-09-02 03:14:10|106171.5|106121.5|106174.4|106124.4|106174.4|106124.4|106168.7|106118.7|19
1725246860000|2024-09-02 03:14:20|106174.1|106124.1|106175.2|106125.2|106178.1|106128.1|106173.9|106123.9|15
1725246870000|2024-09-02 03:14:30|106175.3|106125.3|106175.4|106125.4|106175.6|106125.6|106175.3|106125.3|4
1725246880000|2024-09-02 03:14:40|106175.2|106125.2|106174.8|106124.8|106175.2|106125.2|106174.7|106124.7|6
1725246890000|2024-09-02 03:14:50|106174.9|106124.9|106174.8|106124.8|106176.3|106126.3|106173.4|106123.4|16
1725246900000|2024-09-02 03:15:00|106174.4|106124.4|106172.2|106122.2|106175.2|106125.2|106170.2|106120.2|21
1725246910000|2024-09-02 03:15:10|106171.6|106121.6|106171.1|106121.1|106171.6|106121.6|106170.9|106120.9|9
1725246920000|2024-09-02 03:15:20|106171.3|106121.3|106173.2|106123.2|106174.3|106124.3|106171.3|106121.3|9
1725246930000|2024-09-02 03:15:30|106172.6|106122.6|106169.1|106119.1|106172.6|106122.6|106166.7|106116.7|25
1725246940000|2024-09-02 03:15:40|106169.5|106119.5|106171|106121|106172.9|106122.9|106169.5|106119.5|18
1725246950000|2024-09-02 03:15:50|106171.1|106121.1|106173.1|106123.1|106174.3|106124.3|106171.1|106121.1|16
1725246960000|2024-09-02 03:16:00|106172.7|106122.7|106169.9|106119.9|106172.7|106122.7|106168|106118|24
1725246970000|2024-09-02 03:16:10|106172.9|106122.9|106170.9|106120.9|106173.8|106123.8|106170.6|106120.6|21
1725246980000|2024-09-02 03:16:20|106170.8|106120.8|106170.6|106120.6|106170.8|106120.8|106170.4|106120.4|6
1725246990000|2024-09-02 03:16:30|106172.4|106122.4|106172|106122|106173.1|106123.1|106170.6|106120.6|20
1725247000000|2024-09-02 03:16:40|106172.2|106122.2|106172.4|106122.4|106174.9|106124.9|106172.2|106122.2|20
1725247010000|2024-09-02 03:16:50|106172.3|106122.3|106172.3|106122.3|106172.3|106122.3|106172.2|106122.2|3
1725247020000|2024-09-02 03:17:00|106172.2|106122.2|106169.7|106119.7|106172.3|106122.3|106166.5|106116.5|15
1725247030000|2024-09-02 03:17:10|106170.3|106120.3|106169.7|106119.7|106173.5|106123.5|106169|106119|22
1725247040000|2024-09-02 03:17:20|106169.5|106119.5|106168.9|106118.9|106169.5|106119.5|106168.9|106118.9|5
1725247050000|2024-09-02 03:17:30|106169|106119|106169.3|106119.3|106169.3|106119.3|106169|106119|3
1725247060000|2024-09-02 03:17:40|106169.5|106119.5|106168.7|106118.7|106169.5|106119.5|106168.7|106118.7|4
1725247070000|2024-09-02 03:17:50|106168.6|106118.6|106170.5|106120.5|106171.3|106121.3|106166.9|106116.9|18
1725247080000|2024-09-02 03:18:00|106171.1|106121.1|106170.3|106120.3|106171.1|106121.1|106170.1|106120.1|7
1725247090000|2024-09-02 03:18:10|106170.2|106120.2|106169.9|106119.9|106170.3|106120.3|106169.9|106119.9|4
1725247100000|2024-09-02 03:18:20|106170.3|106120.3|106170.3|106120.3|106170.3|106120.3|106170.3|106120.3|1
1725247110000|2024-09-02 03:18:30|106170.1|106120.1|106170.1|106120.1|106170.2|106120.2|106170.1|106120.1|3
1725247120000|2024-09-02 03:18:40|106169.7|106119.7|106168.4|106118.4|106169.7|106119.7|106168.4|106118.4|3
1725247130000|2024-09-02 03:18:50|106167.1|106117.1|106166.1|106116.1|106167.1|106117.1|106163.5|106113.5|18
1725247140000|2024-09-02 03:19:00|106166|106116|106165.6|106115.6|106166|106116|106165.4|106115.4|5
1725247150000|2024-09-02 03:19:10|106165.5|106115.5|106162.2|106112.2|106166.3|106116.3|106162.2|106112.2|27
1725247160000|2024-09-02 03:19:20|106162.8|106112.8|106162.2|106112.2|106162.9|106112.9|106161.5|106111.5|21
1725247170000|2024-09-02 03:19:30|106162.3|106112.3|106161.2|106111.2|106162.3|106112.3|106158.4|106108.4|17
1725247180000|2024-09-02 03:19:40|106161.5|106111.5|106162.1|106112.1|106162.1|106112.1|106161.5|106111.5|7
1725247190000|2024-09-02 03:19:50|106162.3|106112.3|106163.1|106113.1|106163.2|106113.2|106162.3|106112.3|10
1725247200000|2024-09-02 03:20:00|106163.2|106113.2|106161.5|106111.5|106163.2|106113.2|106161.2|106111.2|12
1725247210000|2024-09-02 03:20:10|106160.4|106110.4|106159.9|106109.9|106160.4|106110.4|106159.9|106109.9|4
1725247220000|2024-09-02 03:20:20|106160|106110|106161.1|106111.1|106161.1|106111.1|106160|106110|4
1725247230000|2024-09-02 03:20:30|106161.4|106111.4|106161.2|106111.2|106161.4|106111.4|106161.2|106111.2|2
1725247240000|2024-09-02 03:20:40|106161.1|106111.1|106160.6|106110.6|106161.6|106111.6|106160.4|106110.4|5
1725247250000|2024-09-02 03:20:50|106160.8|106110.8|106161.3|106111.3|106161.5|106111.5|106160.6|106110.6|6
1725247260000|2024-09-02 03:21:00|106163.5|106113.5|106163.1|106113.1|106164.4|106114.4|106159.7|106109.7|21
1725247270000|2024-09-02 03:21:10|106163|106113|106163.5|106113.5|106163.7|106113.7|106160|106110|31
1725247280000|2024-09-02 03:21:20|106164.6|106114.6|106166.1|106116.1|106166.3|106116.3|106164|106114|13
1725247290000|2024-09-02 03:21:30|106166.4|106116.4|106167.9|106117.9|106171.1|106121.1|106166.4|106116.4|8
1725247300000|2024-09-02 03:21:40|106168.3|106118.3|106168.3|106118.3|106169.6|106119.6|106168.2|106118.2|11
1725247310000|2024-09-02 03:21:50|106168.2|106118.2|106167.7|106117.7|106170.7|106120.7|106167.7|106117.7|24
1725247320000|2024-09-02 03:22:00|106167.8|106117.8|106169.7|106119.7|106171|106121|106167.8|106117.8|4
1725247330000|2024-09-02 03:22:10|106170.3|106120.3|106169.9|106119.9|106170.3|106120.3|106168.2|106118.2|16
1725247340000|2024-09-02 03:22:20|106170|106120|106171.8|106121.8|106173.3|106123.3|106170|106120|18
1725247350000|2024-09-02 03:22:30|106171.5|106121.5|106172|106122|106172.3|106122.3|106171.5|106121.5|6
1725247360000|2024-09-02 03:22:40|106172.1|106122.1|106177|106127|106178|106128|106172.1|106122.1|9
1725247370000|2024-09-02 03:22:50|106175.4|106125.4|106171.6|106121.6|106175.4|106125.4|106170.5|106120.5|14
1725247380000|2024-09-02 03:23:00|106171.3|106121.3|106172.8|106122.8|106172.8|106122.8|106171.3|106121.3|10
1725247390000|2024-09-02 03:23:10|106172.9|106122.9|106171.3|106121.3|106176.6|106126.6|106170.6|106120.6|23
1725247400000|2024-09-02 03:23:20|106170.7|106120.7|106171.4|106121.4|106171.7|106121.7|106169.9|106119.9|10
1725247410000|2024-09-02 03:23:30|106171.7|106121.7|106172|106122|106172.1|106122.1|106171.7|106121.7|5
1725247420000|2024-09-02 03:23:40|106172.1|106122.1|106172.7|106122.7|106172.7|106122.7|106172.1|106122.1|3
1725247430000|2024-09-02 03:23:50|106172.6|106122.6|106172.2|106122.2|106173.8|106123.8|106171.6|106121.6|14
1725247440000|2024-09-02 03:24:00|106172.4|106122.4|106172.3|106122.3|106172.5|106122.5|106172.3|106122.3|3
1725247450000|2024-09-02 03:24:10|106172.5|106122.5|106172.6|106122.6|106172.6|106122.6|106172.5|106122.5|2
1725247460000|2024-09-02 03:24:20|106172.5|106122.5|106175.2|106125.2|106176.3|106126.3|106172.4|106122.4|15
1725247470000|2024-09-02 03:24:30|106175|106125|106173.6|106123.6|106175|106125|106173.5|106123.5|7
1725247480000|2024-09-02 03:24:40|106175.7|106125.7|106173.1|106123.1|106176.9|106126.9|106173.1|106123.1|22
1725247490000|2024-09-02 03:24:50|106173|106123|106177.1|106127.1|106178.1|106128.1|106172.9|106122.9|18
1725247500000|2024-09-02 03:25:00|106175.9|106125.9|106175.5|106125.5|106180|106130|106175.5|106125.5|35
1725247510000|2024-09-02 03:25:10|106175.4|106125.4|106177.2|106127.2|106177.4|106127.4|106175.4|106125.4|13
1725247520000|2024-09-02 03:25:20|106177.9|106127.9|106176|106126|106178|106128|106174.7|106124.7|20
1725247530000|2024-09-02 03:25:30|106175.8|106125.8|106176.1|106126.1|106178.7|106128.7|106175.4|106125.4|39
1725247540000|2024-09-02 03:25:40|106175.7|106125.7|106177.2|106127.2|106177.2|106127.2|106175.7|106125.7|5
1725247550000|2024-09-02 03:25:50|106176.3|106126.3|106176.1|106126.1|106176.4|106126.4|106175.6|106125.6|9
1725247560000|2024-09-02 03:26:00|106176|106126|106175.3|106125.3|106176|106126|106175.3|106125.3|6
1725247570000|2024-09-02 03:26:10|106175|106125|106176.2|106126.2|106176.2|106126.2|106173.7|106123.7|11
1725247580000|2024-09-02 03:26:20|106176|106126|106178.5|106128.5|106182.5|106132.5|106176|106126|22
1725247590000|2024-09-02 03:26:30|106178.4|106128.4|106178.4|106128.4|106178.5|106128.5|106178.4|106128.4|3
1725247600000|2024-09-02 03:26:40|106178|106128|106177.7|106127.7|106178|106128|106177.4|106127.4|6
1725247610000|2024-09-02 03:26:50|106177.5|106127.5|106174|106124|106177.5|106127.5|106173.8|106123.8|18
1725247620000|2024-09-02 03:27:00|106173.6|106123.6|106173.2|106123.2|106173.6|106123.6|106172.9|106122.9|6
1725247630000|2024-09-02 03:27:10|106173.5|106123.5|106173.1|106123.1|106173.5|106123.5|106173.1|106123.1|6
1725247640000|2024-09-02 03:27:20|106173.2|106123.2|106173.1|106123.1|106173.2|106123.2|106172.9|106122.9|4
1725247650000|2024-09-02 03:27:30|106173|106123|106173.1|106123.1|106173.1|106123.1|106172.9|106122.9|3
1725247660000|2024-09-02 03:27:40|106173.2|106123.2|106171.8|106121.8|106173.5|106123.5|106169.2|106119.2|20
1725247670000|2024-09-02 03:27:50|106171.6|106121.6|106172.3|106122.3|106172.3|106122.3|106171.6|106121.6|6
1725247680000|2024-09-02 03:28:00|106172.2|106122.2|106172.5|106122.5|106172.5|106122.5|106172.1|106122.1|4
1725247690000|2024-09-02 03:28:10|106172.4|106122.4|106175.5|106125.5|106176.7|106126.7|106172.4|106122.4|16
1725247700000|2024-09-02 03:28:20|106175.2|106125.2|106174.2|106124.2|106175.2|106125.2|106173.3|106123.3|8
1725247710000|2024-09-02 03:28:30|106174.9|106124.9|106177.8|106127.8|106180.1|106130.1|106174.9|106124.9|30
1725247720000|2024-09-02 03:28:40|106176.9|106126.9|106173.5|106123.5|106176.9|106126.9|106173.5|106123.5|11
1725247730000|2024-09-02 03:28:50|106172.9|106122.9|106171.6|106121.6|106173.6|106123.6|106171.6|106121.6|8
1725247740000|2024-09-02 03:29:00|106170.6|106120.6|106172.9|106122.9|106172.9|106122.9|106170.6|106120.6|18
1725247750000|2024-09-02 03:29:10|106173|106123|106172.6|106122.6|106173|106123|106172.5|106122.5|3
1725247760000|2024-09-02 03:29:20|106172.5|106122.5|106171.3|106121.3|106172.6|106122.6|106171.3|106121.3|7
1725247770000|2024-09-02 03:29:30|106170.8|106120.8|106170.7|106120.7|106170.8|106120.8|106170.7|106120.7|2
1725247780000|2024-09-02 03:29:40|106170.8|106120.8|106170.8|106120.8|106170.8|106120.8|106170.6|106120.6|5
1725247790000|2024-09-02 03:29:50|106169.8|106119.8|106169.5|106119.5|106169.8|106119.8|106169.5|106119.5|2
1725247800000|2024-09-02 03:30:00|106168.5|106118.5|106168.3|106118.3|106168.6|106118.6|106168.3|106118.3|5
1725247810000|2024-09-02 03:30:10|106169|106119|106168.5|106118.5|106169|106119|106166.1|106116.1|19
1725247820000|2024-09-02 03:30:20|106168.8|106118.8|106171.1|106121.1|106171.5|106121.5|106168.8|106118.8|13
1725247830000|2024-09-02 03:30:30|106171.3|106121.3|106171.3|106121.3|106171.3|106121.3|106171.3|106121.3|1
1725247840000|2024-09-02 03:30:40|106171.6|106121.6|106171.3|106121.3|106172|106122|106171.3|106121.3|3
1725247850000|2024-09-02 03:30:50|106170.8|106120.8|106170.7|106120.7|106170.8|106120.8|106170.7|106120.7|2
1725247860000|2024-09-02 03:31:00|106171|106121|106171|106121|106171|106121|106171|106121|1
1725247870000|2024-09-02 03:31:10|106171.1|106121.1|106172|106122|106172|106122|106171.1|106121.1|2
1725247880000|2024-09-02 03:31:20|106172.1|106122.1|106172.1|106122.1|106172.1|106122.1|106172.1|106122.1|1
1725247900000|2024-09-02 03:31:40|106171.2|106121.2|106170.5|106120.5|106172.4|106122.4|106169.2|106119.2|4
1725247910000|2024-09-02 03:31:50|106170.3|106120.3|106171.8|106121.8|106173.2|106123.2|106169.7|106119.7|20
1725247920000|2024-09-02 03:32:00|106172.3|106122.3|106172.3|106122.3|106172.5|106122.5|106172.1|106122.1|5
1725247930000|2024-09-02 03:32:10|106172.4|106122.4|106172.4|106122.4|106172.4|106122.4|106172.4|106122.4|1
1725247940000|2024-09-02 03:32:20|106171.5|106121.5|106171.6|106121.6|106171.6|106121.6|106171.5|106121.5|2
1725247950000|2024-09-02 03:32:30|106171.5|106121.5|106171.1|106121.1|106171.8|106121.8|106171.1|106121.1|5
1725247960000|2024-09-02 03:32:40|106170.9|106120.9|106168.5|106118.5|106171.2|106121.2|106168.3|106118.3|11
1725247970000|2024-09-02 03:32:50|106168.3|106118.3|106168.9|106118.9|106171.4|106121.4|106166.1|106116.1|13
1725247980000|2024-09-02 03:33:00|106168.3|106118.3|106172|106122|106174|106124|106167.8|106117.8|20
1725247990000|2024-09-02 03:33:10|106171.7|106121.7|106170.3|106120.3|106171.8|106121.8|106170|106120|12
1725248000000|2024-09-02 03:33:20|106169.9|106119.9|106172|106122|106174.1|106124.1|106169.9|106119.9|29
1725248010000|2024-09-02 03:33:30|106174.5|106124.5|106170.6|106120.6|106174.6|106124.6|106170.4|106120.4|28
1725248020000|2024-09-02 03:33:40|106171.9|106121.9|106172.3|106122.3|106174.1|106124.1|106171.9|106121.9|26
1725248030000|2024-09-02 03:33:50|106173.2|106123.2|106172.3|106122.3|106174.8|106124.8|106171.9|106121.9|48
1725248040000|2024-09-02 03:34:00|106172.7|106122.7|106173.9|106123.9|106174.1|106124.1|106171.8|106121.8|48
1725248050000|2024-09-02 03:34:10|106172.7|106122.7|106174.1|106124.1|106174.3|106124.3|106171.9|106121.9|51
1725248060000|2024-09-02 03:34:20|106172.4|106122.4|106172.7|106122.7|106174.3|106124.3|106171.4|106121.4|52
1725248070000|2024-09-02 03:34:30|106173.3|106123.3|106171.4|106121.4|106173.6|106123.6|106170.7|106120.7|45
1725248080000|2024-09-02 03:34:40|106172.2|106122.2|106167.4|106117.4|106172.2|106122.2|106167.4|106117.4|8
1725248090000|2024-09-02 03:34:50|106167.2|106117.2|106167.7|106117.7|106167.9|106117.9|106167.2|106117.2|4
1725248100000|2024-09-02 03:35:00|106167.8|106117.8|106167.9|106117.9|106167.9|106117.9|106167.8|106117.8|2
1725248110000|2024-09-02 03:35:10|106165.7|106115.7|106165.7|106115.7|106165.8|106115.8|106165.7|106115.7|3
1725248130000|2024-09-02 03:35:30|106165.8|106115.8|106166.6|106116.6|106166.6|106116.6|106165.8|106115.8|2
1725248140000|2024-09-02 03:35:40|106165.6|106115.6|106172.2|106122.2|106175.1|106125.1|106165.6|106115.6|13
1725248150000|2024-09-02 03:35:50|106171.9|106121.9|106166.9|106116.9|106171.9|106121.9|106162.8|106112.8|23
1725248160000|2024-09-02 03:36:00|106166.8|106116.8|106166.3|106116.3|106168.7|106118.7|106164.2|106114.2|52
1725248170000|2024-09-02 03:36:10|106167.1|106117.1|106165.8|106115.8|106167.9|106117.9|106163|106113|53
1725248180000|2024-09-02 03:36:20|106165.2|106115.2|106165.3|106115.3|106167.5|106117.5|106162.9|106112.9|48
1725248190000|2024-09-02 03:36:30|106165.5|106115.5|106168.1|106118.1|106168.8|106118.8|106165|106115|47
1725248200000|2024-09-02 03:36:40|106169|106119|106162.3|106112.3|106169|106119|106162.2|106112.2|34
1725248210000|2024-09-02 03:36:50|106162|106112|106160.5|106110.5|106166.6|106116.6|106160.5|106110.5|17
1725248220000|2024-09-02 03:37:00|106160.7|106110.7|106160.9|106110.9|106161.2|106111.2|106160.2|106110.2|11
1725248230000|2024-09-02 03:37:10|106161|106111|106162.2|106112.2|106165.9|106115.9|106160.9|106110.9|18
1725248240000|2024-09-02 03:37:20|106162.3|106112.3|106162.2|106112.2|106162.5|106112.5|106161.9|106111.9|5
1725248250000|2024-09-02 03:37:30|106162.3|106112.3|106165.6|106115.6|106166.6|106116.6|106162.2|106112.2|44
1725248260000|2024-09-02 03:37:40|106164.2|106114.2|106165.1|106115.1|106165.8|106115.8|106163.7|106113.7|51
1725248270000|2024-09-02 03:37:50|106164.9|106114.9|106165.2|106115.2|106165.6|106115.6|106163.5|106113.5|38
1725248280000|2024-09-02 03:38:00|106165.6|106115.6|106159.6|106109.6|106165.7|106115.7|106159.3|106109.3|15
1725248290000|2024-09-02 03:38:10|106159.8|106109.8|106161|106111|106163.5|106113.5|106159.8|106109.8|24
1725248300000|2024-09-02 03:38:20|106160.5|106110.5|106159.4|106109.4|106160.5|106110.5|106159.3|106109.3|7
1725248310000|2024-09-02 03:38:30|106159.6|106109.6|106160.4|106110.4|106160.4|106110.4|106159.3|106109.3|3
1725248320000|2024-09-02 03:38:40|106160.9|106110.9|106164.1|106114.1|106164.4|106114.4|106160.5|106110.5|32
1725248330000|2024-09-02 03:38:50|106163.5|106113.5|106163.2|106113.2|106164|106114|106162.7|106112.7|42
1725248340000|2024-09-02 03:39:00|106162.9|106112.9|106164.8|106114.8|106165.2|106115.2|106162.9|106112.9|47
1725248350000|2024-09-02 03:39:10|106163.6|106113.6|106162.7|106112.7|106165.3|106115.3|106162|106112|25
1725248360000|2024-09-02 03:39:20|106162.8|106112.8|106166.1|106116.1|106168.2|106118.2|106162.8|106112.8|30
1725248370000|2024-09-02 03:39:30|106165.8|106115.8|106164|106114|106165.8|106115.8|106164|106114|8
1725248380000|2024-09-02 03:39:40|106165.2|106115.2|106164.4|106114.4|106166.8|106116.8|106164.3|106114.3|16
1725248390000|2024-09-02 03:39:50|106164.1|106114.1|106167.7|106117.7|106168.1|106118.1|106164.1|106114.1|41
1725248400000|2024-09-02 03:40:00|106168|106118|106168.2|106118.2|106170|106120|106166.2|106116.2|38
1725248410000|2024-09-02 03:40:10|106165.2|106115.2|106168.5|106118.5|106169.1|106119.1|106164.8|106114.8|18
1725248420000|2024-09-02 03:40:20|106168.2|106118.2|106172.9|106122.9|106174.2|106124.2|106168|106118|13
1725248430000|2024-09-02 03:40:30|106173.3|106123.3|106172.2|106122.2|106173.3|106123.3|106169.3|106119.3|33
1725248440000|2024-09-02 03:40:40|106172.6|106122.6|106170.9|106120.9|106172.6|106122.6|106170.8|106120.8|8
1725248450000|2024-09-02 03:40:50|106170.8|106120.8|106168.5|106118.5|106170.8|106120.8|106168.5|106118.5|7
1725248460000|2024-09-02 03:41:00|106168.3|106118.3|106168.3|106118.3|106168.3|106118.3|106168.3|106118.3|1
1725248470000|2024-09-02 03:41:10|106167.9|106117.9|106167.6|106117.6|106167.9|106117.9|106165.7|106115.7|13
1725248480000|2024-09-02 03:41:20|106167.7|106117.7|106167.5|106117.5|106167.7|106117.7|106166.9|106116.9|5
1725248490000|2024-09-02 03:41:30|106167.4|106117.4|106167.7|106117.7|106167.7|106117.7|106167.4|106117.4|3
1725248500000|2024-09-02 03:41:40|106168.8|106118.8|106166.4|106116.4|106168.8|106118.8|106166.4|106116.4|6
1725248510000|2024-09-02 03:41:50|106166.5|106116.5|106166.2|106116.2|106166.5|106116.5|106166.2|106116.2|5
1725248520000|2024-09-02 03:42:00|106166.1|106116.1|106166.1|106116.1|106166.1|106116.1|106166.1|106116.1|1
1725248530000|2024-09-02 03:42:10|106166.8|106116.8|106163.4|106113.4|106166.8|106116.8|106162.8|106112.8|13
1725248540000|2024-09-02 03:42:20|106163.3|106113.3|106163.3|106113.3|106163.7|106113.7|106163.2|106113.2|5
1725248550000|2024-09-02 03:42:30|106163.2|106113.2|106165.9|106115.9|106166.8|106116.8|106163.2|106113.2|7
1725248560000|2024-09-02 03:42:40|106165.8|106115.8|106165.9|106115.9|106165.9|106115.9|106165.8|106115.8|2
1725248570000|2024-09-02 03:42:50|106166.1|106116.1|106166.8|106116.8|106166.8|106116.8|106166.1|106116.1|6
1725248580000|2024-09-02 03:43:00|106168|106118|106167.6|106117.6|106168|106118|106167.2|106117.2|7
1725248590000|2024-09-02 03:43:10|106167.5|106117.5|106164.8|106114.8|106167.5|106117.5|106164.8|106114.8|9
1725248600000|2024-09-02 03:43:20|106164.7|106114.7|106162.8|106112.8|106166|106116|106162.8|106112.8|16
1725248610000|2024-09-02 03:43:30|106162.9|106112.9|106162.6|106112.6|106162.9|106112.9|106162.6|106112.6|6
1725248620000|2024-09-02 03:43:40|106162.7|106112.7|106123.5|106073.5|106163.5|106113.5|106123.5|106073.5|36
1725248630000|2024-09-02 03:43:50|106123.3|106073.3|106119.2|106069.2|106123.7|106073.7|106115.8|106065.8|29
1725248640000|2024-09-02 03:44:00|106119.7|106069.7|106123.3|106073.3|106123.3|106073.3|106119.3|106069.3|16
1725248650000|2024-09-02 03:44:10|106124.1|106074.1|106121.9|106071.9|106124.1|106074.1|106119.8|106069.8|18
1725248660000|2024-09-02 03:44:20|106122.1|106072.1|106124.6|106074.6|106127.1|106077.1|106122.1|106072.1|16
1725248670000|2024-09-02 03:44:30|106124.4|106074.4|106124.3|106074.3|106124.5|106074.5|106124.3|106074.3|4
1725248680000|2024-09-02 03:44:40|106124.5|106074.5|106125.4|106075.4|106126.4|106076.4|106123.8|106073.8|11
1725248690000|2024-09-02 03:44:50|106124.8|106074.8|106125.1|106075.1|106125.1|106075.1|106122.4|106072.4|12
1725248700000|2024-09-02 03:45:00|106125.2|106075.2|106125.6|106075.6|106125.8|106075.8|106125.1|106075.1|5
1725248710000|2024-09-02 03:45:10|106127.3|106077.3|106127.5|106077.5|106129.4|106079.4|106127.3|106077.3|17
1725248720000|2024-09-02 03:45:20|106127.3|106077.3|106127.3|106077.3|106127.3|106077.3|106127.3|106077.3|1
1725248730000|2024-09-02 03:45:30|106127.2|106077.2|106127.2|106077.2|106127.2|106077.2|106127.2|106077.2|1
1725248740000|2024-09-02 03:45:40|106127.3|106077.3|106126.5|106076.5|106127.3|106077.3|106126.5|106076.5|3
1725248750000|2024-09-02 03:45:50|106126.7|106076.7|106126.7|106076.7|106126.7|106076.7|106126.4|106076.4|4
1725248760000|2024-09-02 03:46:00|106126.8|106076.8|106128.3|106078.3|106128.5|106078.5|106126.8|106076.8|7
1725248770000|2024-09-02 03:46:10|106128.4|106078.4|106128.2|106078.2|106128.4|106078.4|106128|106078|5
1725248780000|2024-09-02 03:46:20|106128|106078|106127.9|106077.9|106128.3|106078.3|106127.9|106077.9|4
1725248790000|2024-09-02 03:46:30|106128|106078|106127.5|106077.5|106128|106078|106127.5|106077.5|2
1725248820000|2024-09-02 03:47:00|106127.8|106077.8|106135.6|106085.6|106136.7|106086.7|106127.6|106077.6|21
1725248830000|2024-09-02 03:47:10|106135.2|106085.2|106135.3|106085.3|106135.3|106085.3|106135.1|106085.1|3
1725248840000|2024-09-02 03:47:20|106135.4|106085.4|106135.3|106085.3|106135.4|106085.4|106135.3|106085.3|2
1725248850000|2024-09-02 03:47:30|106134.8|106084.8|106134|106084|106134.8|106084.8|106134|106084|4
1725248860000|2024-09-02 03:47:40|106134.1|106084.1|106134|106084|106134.1|106084.1|106134|106084|2
1725248880000|2024-09-02 03:48:00|106134.6|106084.6|106134.7|106084.7|106134.7|106084.7|106134.6|106084.6|2
1725248890000|2024-09-02 03:48:10|106134.6|106084.6|106134.7|106084.7|106134.7|106084.7|106134.6|106084.6|4
1725248900000|2024-09-02 03:48:20|106135.7|106085.7|106135.9|106085.9|106135.9|106085.9|106135.7|106085.7|2
1725248910000|2024-09-02 03:48:30|106135.7|106085.7|106140.5|106090.5|106146.9|106096.9|106135.7|106085.7|22
1725248920000|2024-09-02 03:48:40|106141.2|106091.2|106148|106098|106148.1|106098.1|106141.2|106091.2|14
1725248930000|2024-09-02 03:48:50|106147.5|106097.5|106146.4|106096.4|106147.9|106097.9|106146.4|106096.4|6
1725248940000|2024-09-02 03:49:00|106146.5|106096.5|106148.6|106098.6|106148.8|106098.8|106146|106096|12
1725248950000|2024-09-02 03:49:10|106148.2|106098.2|106145.1|106095.1|106148.5|106098.5|106145.1|106095.1|9
1725248960000|2024-09-02 03:49:20|106145|106095|106146.7|106096.7|106146.7|106096.7|106145|106095|6
1725248970000|2024-09-02 03:49:30|106146.8|106096.8|106149.9|106099.9|106150|106100|106146.4|106096.4|9
1725248980000|2024-09-02 03:49:40|106150.2|106100.2|106153.5|106103.5|106153.5|106103.5|106147.3|106097.3|17
1725248990000|2024-09-02 03:49:50|106154.2|106104.2|106151.4|106101.4|106155.2|106105.2|106151.4|106101.4|12
1725249000000|2024-09-02 03:50:00|106151.7|106101.7|106152.2|106102.2|106155.8|106105.8|106151.7|106101.7|10
1725249010000|2024-09-02 03:50:10|106152.5|106102.5|106155|106105|106156.5|106106.5|106152.5|106102.5|7
1725249020000|2024-09-02 03:50:20|106154.3|106104.3|106148.8|106098.8|106154.7|106104.7|106146.7|106096.7|15
1725249030000|2024-09-02 03:50:30|106149|106099|106153.8|106103.8|106155.1|106105.1|106149|106099|11
1725249040000|2024-09-02 03:50:40|106154|106104|106161.2|106111.2|106161.2|106111.2|106153.2|106103.2|30
1725249050000|2024-09-02 03:50:50|106161|106111|106161.7|106111.7|106161.7|106111.7|106161|106111|3
1725249060000|2024-09-02 03:51:00|106161.5|106111.5|106163.7|106113.7|106167.5|106117.5|106161.5|106111.5|21
1725249070000|2024-09-02 03:51:10|106163.9|106113.9|106166|106116|106170.2|106120.2|106163.9|106113.9|16
1725249080000|2024-09-02 03:51:20|106166.1|106116.1|106166.9|106116.9|106169.5|106119.5|106165.9|106115.9|12
1725249090000|2024-09-02 03:51:30|106167.7|106117.7|106168.2|106118.2|106168.2|106118.2|106166.5|106116.5|8
1725249100000|2024-09-02 03:51:40|106169.7|106119.7|106164.8|106114.8|106171.4|106121.4|106164.5|106114.5|20
1725249110000|2024-09-02 03:51:50|106160.8|106110.8|106164.7|106114.7|106164.7|106114.7|106160.8|106110.8|8
1725249120000|2024-09-02 03:52:00|106164.8|106114.8|106164.6|106114.6|106165|106115|106164.6|106114.6|5
1725249130000|2024-09-02 03:52:10|106168.3|106118.3|106169.7|106119.7|106170.9|106120.9|106166.5|106116.5|27
1725249140000|2024-09-02 03:52:20|106170.6|106120.6|106167.9|106117.9|106171.2|106121.2|106167.7|106117.7|19
1725249150000|2024-09-02 03:52:30|106168|106118|106171.8|106121.8|106172.7|106122.7|106167.9|106117.9|11
1725249160000|2024-09-02 03:52:40|106171.7|106121.7|106171.5|106121.5|106171.8|106121.8|106171.5|106121.5|6
1725249170000|2024-09-02 03:52:50|106171.7|106121.7|106170.2|106120.2|106171.7|106121.7|106170.1|106120.1|5
1725249180000|2024-09-02 03:53:00|106167.9|106117.9|106168.3|106118.3|106168.3|106118.3|106167.9|106117.9|2
1725249190000|2024-09-02 03:53:10|106168.6|106118.6|106168.6|106118.6|106168.6|106118.6|106168.6|106118.6|1
1725249200000|2024-09-02 03:53:20|106167.7|106117.7|106167.8|106117.8|106167.8|106117.8|106167.7|106117.7|2
1725249210000|2024-09-02 03:53:30|106168|106118|106167.8|106117.8|106168|106118|106167.8|106117.8|2
1725249220000|2024-09-02 03:53:40|106170.1|106120.1|106170.3|106120.3|106170.3|106120.3|106170.1|106120.1|2
1725249230000|2024-09-02 03:53:50|106170.2|106120.2|106169.9|106119.9|106170.2|106120.2|106169.9|106119.9|2
1725249240000|2024-09-02 03:54:00|106169.7|106119.7|106169.4|106119.4|106170.5|106120.5|106169.4|106119.4|7
1725249250000|2024-09-02 03:54:10|106169.7|106119.7|106167.2|106117.2|106169.7|106119.7|106167.2|106117.2|6
1725249260000|2024-09-02 03:54:20|106167.4|106117.4|106167|106117|106167.5|106117.5|106167|106117|7
1725249270000|2024-09-02 03:54:30|106168.1|106118.1|106168.9|106118.9|106170|106120|106167.7|106117.7|12
1725249280000|2024-09-02 03:54:40|106169.2|106119.2|106168|106118|106170.7|106120.7|106168|106118|13
1725249290000|2024-09-02 03:54:50|106167.7|106117.7|106171.7|106121.7|106172.2|106122.2|106167|106117|8
1725249300000|2024-09-02 03:55:00|106172.3|106122.3|106172.9|106122.9|106173.7|106123.7|106170.7|106120.7|16
1725249310000|2024-09-02 03:55:10|106169.8|106119.8|106168|106118|106171.2|106121.2|106168|106118|13
1725249320000|2024-09-02 03:55:20|106167.4|106117.4|106167.7|106117.7|106167.7|106117.7|106167.4|106117.4|3
1725249330000|2024-09-02 03:55:30|106167.6|106117.6|106168|106118|106168|106118|106167.2|106117.2|10
1725249340000|2024-09-02 03:55:40|106168.1|106118.1|106168.1|106118.1|106168.1|106118.1|106168.1|106118.1|1
1725249350000|2024-09-02 03:55:50|106168|106118|106169.7|106119.7|106169.7|106119.7|106167.5|106117.5|7
1725249360000|2024-09-02 03:56:00|106169.6|106119.6|106169.8|106119.8|106169.8|106119.8|106169.6|106119.6|2
1725249370000|2024-09-02 03:56:10|106169.6|106119.6|106169.6|106119.6|106169.6|106119.6|106169.6|106119.6|1
1725249380000|2024-09-02 03:56:20|106169.4|106119.4|106169.4|106119.4|106169.4|106119.4|106169.4|106119.4|1
1725249390000|2024-09-02 03:56:30|106168.4|106118.4|106168.6|106118.6|106168.6|106118.6|106168.4|106118.4|4
1725249400000|2024-09-02 03:56:40|106168.4|106118.4|106168.5|106118.5|106168.5|106118.5|106168.4|106118.4|2
1725249410000|2024-09-02 03:56:50|106167.5|106117.5|106167.8|106117.8|106167.9|106117.9|106167.5|106117.5|3
1725249420000|2024-09-02 03:57:00|106168.1|106118.1|106168.2|106118.2|106168.2|106118.2|106168.1|106118.1|2
1725249430000|2024-09-02 03:57:10|106168.3|106118.3|106168.3|106118.3|106168.3|106118.3|106168.2|106118.2|3
1725249440000|2024-09-02 03:57:20|106168|106118|106167.8|106117.8|106168|106118|106167.8|106117.8|2
1725249450000|2024-09-02 03:57:30|106168.2|106118.2|106166.6|106116.6|106168.2|106118.2|106166.6|106116.6|4
1725249460000|2024-09-02 03:57:40|106166.5|106116.5|106166.7|106116.7|106166.7|106116.7|106166|106116|8
1725249470000|2024-09-02 03:57:50|106167.4|106117.4|106161.8|106111.8|106167.4|106117.4|106161.8|106111.8|17
1725249480000|2024-09-02 03:58:00|106162.5|106112.5|106163.4|106113.4|106164.3|106114.3|106162.5|106112.5|7
1725249490000|2024-09-02 03:58:10|106163.5|106113.5|106162.9|106112.9|106165.2|106115.2|106160.6|106110.6|40
1725249500000|2024-09-02 03:58:20|106163.9|106113.9|106169.7|106119.7|106170.1|106120.1|106163.1|106113.1|15
1725249510000|2024-09-02 03:58:30|106169.6|106119.6|106169.9|106119.9|106169.9|106119.9|106167.3|106117.3|10
1725249520000|2024-09-02 03:58:40|106167.9|106117.9|106167.8|106117.8|106168.7|106118.7|106165.9|106115.9|25
1725249530000|2024-09-02 03:58:50|106167.1|106117.1|106167.4|106117.4|106167.4|106117.4|106165.5|106115.5|10
1725249540000|2024-09-02 03:59:00|106167.3|106117.3|106168.3|106118.3|106168.4|106118.4|106166.4|106116.4|12
1725249550000|2024-09-02 03:59:10|106168.4|106118.4|106167.5|106117.5|106168.5|106118.5|106167|106117|10
1725249560000|2024-09-02 03:59:20|106167.8|106117.8|106168.2|106118.2|106168.2|106118.2|106167.8|106117.8|4
1725249570000|2024-09-02 03:59:30|106168.3|106118.3|106168.7|106118.7|106172.9|106122.9|106168.2|106118.2|18
1725249580000|2024-09-02 03:59:40|106168.5|106118.5|106168.4|106118.4|106168.7|106118.7|106168.1|106118.1|8
1725249590000|2024-09-02 03:59:50|106168.2|106118.2|106170.6|106120.6|106174.3|106124.3|106168.1|106118.1|18
1725249600000|2024-09-02 04:00:00|106169.5|106119.5|106168.5|106118.5|106169.5|106119.5|106166.6|106116.6|18
1725249610000|2024-09-02 04:00:10|106168.6|106118.6|106168.5|106118.5|106174.4|106124.4|106167.6|106117.6|20
1725249620000|2024-09-02 04:00:20|106168.7|106118.7|106171.5|106121.5|106174.8|106124.8|106164.5|106114.5|17
1725249630000|2024-09-02 04:00:30|106171.9|106121.9|106174.3|106124.3|106174.3|106124.3|106171.9|106121.9|8
1725249640000|2024-09-02 04:00:40|106174.6|106124.6|106173.6|106123.6|106176.9|106126.9|106173.3|106123.3|21
1725249650000|2024-09-02 04:00:50|106174.7|106124.7|106175.1|106125.1|106176.7|106126.7|106173.9|106123.9|13
1725249660000|2024-09-02 04:01:00|106175|106125|106176.8|106126.8|106180.3|106130.3|106175|106125|11
1725249670000|2024-09-02 04:01:10|106176|106126|106175.4|106125.4|106177.2|106127.2|106173.4|106123.4|19
1725249680000|2024-09-02 04:01:20|106174.7|106124.7|106173.7|106123.7|106179.4|106129.4|106173.4|106123.4|21
1725249690000|2024-09-02 04:01:30|106173.8|106123.8|106172.9|106122.9|106173.8|106123.8|106172.9|106122.9|5
1725249700000|2024-09-02 04:01:40|106173|106123|106173.7|106123.7|106173.7|106123.7|106173|106123|10
1725249710000|2024-09-02 04:01:50|106173.3|106123.3|106171.1|106121.1|106174.3|106124.3|106170.9|106120.9|14
1725249720000|2024-09-02 04:02:00|106171.3|106121.3|106171|106121|106171.3|106121.3|106170.7|106120.7|6
1725249730000|2024-09-02 04:02:10|106171.1|106121.1|106172.8|106122.8|106173.7|106123.7|106171.1|106121.1|10
1725249740000|2024-09-02 04:02:20|106173.4|106123.4|106171.5|106121.5|106173.5|106123.5|106171.5|106121.5|10
1725249750000|2024-09-02 04:02:30|106172|106122|106179.9|106129.9|106185.4|106135.4|106172|106122|21
1725249760000|2024-09-02 04:02:40|106179.6|106129.6|106178.6|106128.6|106179.6|106129.6|106178.6|106128.6|5
1725249770000|2024-09-02 04:02:50|106178.7|106128.7|106178|106128|106178.8|106128.8|106178|106128|4
1725249780000|2024-09-02 04:03:00|106177.9|106127.9|106177.9|106127.9|106177.9|106127.9|106177.9|106127.9|1
1725249790000|2024-09-02 04:03:10|106176.7|106126.7|106181.2|106131.2|106183.3|106133.3|106175|106125|17
1725249800000|2024-09-02 04:03:20|106180.9|106130.9|106180.4|106130.4|106180.9|106130.9|106180.3|106130.3|7
1725249810000|2024-09-02 04:03:30|106180.3|106130.3|106180.8|106130.8|106180.8|106130.8|106179.6|106129.6|6
1725249820000|2024-09-02 04:03:40|106180.1|106130.1|106180|106130|106180.1|106130.1|106180|106130|2
1725249830000|2024-09-02 04:03:50|106178|106128|106177.8|106127.8|106178|106128|106177.8|106127.8|2
1725249840000|2024-09-02 04:04:00|106177.9|106127.9|106177.8|106127.8|106177.9|106127.9|106177.8|106127.8|2
1725249850000|2024-09-02 04:04:10|106179|106129|106178.8|106128.8|106179|106129|106178.8|106128.8|2
1725249860000|2024-09-02 04:04:20|106178.9|106128.9|106178.7|106128.7|106178.9|106128.9|106178.7|106128.7|3
1725249870000|2024-09-02 04:04:30|106178.9|106128.9|106178.9|106128.9|106178.9|106128.9|106178.9|106128.9|1
1725249880000|2024-09-02 04:04:40|106179.1|106129.1|106177.8|106127.8|106179.1|106129.1|106177.6|106127.6|7
1725249890000|2024-09-02 04:04:50|106178.3|106128.3|106177.8|106127.8|106178.7|106128.7|106177.8|106127.8|6
1725249900000|2024-09-02 04:05:00|106177.9|106127.9|106181.8|106131.8|106186.5|106136.5|106177.9|106127.9|15
1725249910000|2024-09-02 04:05:10|106180.6|106130.6|106180.5|106130.5|106180.6|106130.6|106179.8|106129.8|7
1725249920000|2024-09-02 04:05:20|106180.4|106130.4|106180.4|106130.4|106180.7|106130.7|106180.4|106130.4|3
1725249930000|2024-09-02 04:05:30|106179.7|106129.7|106175.3|106125.3|106179.7|106129.7|106175.3|106125.3|13
1725249940000|2024-09-02 04:05:40|106175.1|106125.1|106179.3|106129.3|106180.8|106130.8|106173.6|106123.6|22
1725249950000|2024-09-02 04:05:50|106178.8|106128.8|106178.2|106128.2|106178.8|106128.8|106178.2|106128.2|5
1725249960000|2024-09-02 04:06:00|106178.6|106128.6|106178.8|106128.8|106179.1|106129.1|106178.6|106128.6|4
1725249970000|2024-09-02 04:06:10|106178.6|106128.6|106182.2|106132.2|106182.4|106132.4|106176.1|106126.1|17
1725249980000|2024-09-02 04:06:20|106182.1|106132.1|106182.2|106132.2|106182.4|106132.4|106181.2|106131.2|9
1725249990000|2024-09-02 04:06:30|106182.1|106132.1|106181.8|106131.8|106182.5|106132.5|106181.3|106131.3|9
1725250000000|2024-09-02 04:06:40|106181.5|106131.5|106181.5|106131.5|106181.5|106131.5|106181.4|106131.4|3
1725250010000|2024-09-02 04:06:50|106181.6|106131.6|106180.4|106130.4|106181.6|106131.6|106180.4|106130.4|4
1725250020000|2024-09-02 04:07:00|106180.5|106130.5|106180.5|106130.5|106181.3|106131.3|106180.4|106130.4|6
1725250030000|2024-09-02 04:07:10|106180.6|106130.6|106180.2|106130.2|106180.6|106130.6|106180.1|106130.1|4
1725250040000|2024-09-02 04:07:20|106180.3|106130.3|106180.3|106130.3|106180.5|106130.5|106180.1|106130.1|6
1725250050000|2024-09-02 04:07:30|106180.4|106130.4|106184.3|106134.3|106184.3|106134.3|106180.4|106130.4|12
1725250060000|2024-09-02 04:07:40|106183.5|106133.5|106183.2|106133.2|106183.5|106133.5|106183.1|106133.1|4
1725250070000|2024-09-02 04:07:50|106183.1|106133.1|106182.9|106132.9|106183.8|106133.8|106182.9|106132.9|5
1725250080000|2024-09-02 04:08:00|106181.8|106131.8|106182.1|106132.1|106182.1|106132.1|106181.8|106131.8|3
1725250090000|2024-09-02 04:08:10|106182.9|106132.9|106182.9|106132.9|106182.9|106132.9|106182.9|106132.9|1
1725250100000|2024-09-02 04:08:20|106183.1|106133.1|106182.8|106132.8|106183.1|106133.1|106182.8|106132.8|3
1725250110000|2024-09-02 04:08:30|106182.7|106132.7|106182.8|106132.8|106182.8|106132.8|106182|106132|4
1725250120000|2024-09-02 04:08:40|106183|106133|106183.2|106133.2|106183.2|106133.2|106182.8|106132.8|4
1725250130000|2024-09-02 04:08:50|106182.6|106132.6|106183.1|106133.1|106183.3|106133.3|106182.6|106132.6|4
1725250140000|2024-09-02 04:09:00|106183.2|106133.2|106183.9|106133.9|106184.3|106134.3|106183.2|106133.2|6
1725250150000|2024-09-02 04:09:10|106184|106134|106183.9|106133.9|106185.2|106135.2|106183.9|106133.9|6
1725250160000|2024-09-02 04:09:20|106183.4|106133.4|106190|106140|106190.5|106140.5|106183.4|106133.4|15
1725250170000|2024-09-02 04:09:30|106190.6|106140.6|106204.8|106154.8|106204.8|106154.8|106190.6|106140.6|27
1725250180000|2024-09-02 04:09:40|106204.4|106154.4|106200.1|106150.1|106205|106155|106199.8|106149.8|15
1725250190000|2024-09-02 04:09:50|106200.4|106150.4|106199.6|106149.6|106200.4|106150.4|106198.7|106148.7|12
1725250200000|2024-09-02 04:10:00|106199.7|106149.7|106200.7|106150.7|106200.7|106150.7|106199.7|106149.7|6
1725250210000|2024-09-02 04:10:10|106199.4|106149.4|106204.8|106154.8|106205.4|106155.4|106199.3|106149.3|18
1725250220000|2024-09-02 04:10:20|106204.7|106154.7|106199.8|106149.8|106206.2|106156.2|106199.8|106149.8|17
1725250230000|2024-09-02 04:10:30|106201.3|106151.3|106200.7|106150.7|106204.6|106154.6|106200.7|106150.7|17
1725250240000|2024-09-02 04:10:40|106200.9|106150.9|106199.8|106149.8|106200.9|106150.9|106199.8|106149.8|5
1725250250000|2024-09-02 04:10:50|106199.7|106149.7|106197.1|106147.1|106199.9|106149.9|106196.5|106146.5|12
1725250260000|2024-09-02 04:11:00|106198.1|106148.1|106200.9|106150.9|106201|106151|106198.1|106148.1|8
1725250270000|2024-09-02 04:11:10|106200.2|106150.2|106200.4|106150.4|106200.6|106150.6|106199.6|106149.6|9
1725250280000|2024-09-02 04:11:20|106200.5|106150.5|106200.5|106150.5|106200.8|106150.8|106200.5|106150.5|3
1725250290000|2024-09-02 04:11:30|106200.2|106150.2|106200.2|106150.2|106200.2|106150.2|106200|106150|6
1725250300000|2024-09-02 04:11:40|106199.5|106149.5|106198.5|106148.5|106199.5|106149.5|106198.5|106148.5|6
1725250310000|2024-09-02 04:11:50|106199.5|106149.5|106202.4|106152.4|106202.4|106152.4|106199.5|106149.5|10
1725250320000|2024-09-02 04:12:00|106201.5|106151.5|106199.7|106149.7|106201.5|106151.5|106199.7|106149.7|5
1725250330000|2024-09-02 04:12:10|106199.6|106149.6|106200.2|106150.2|106200.2|106150.2|106199.6|106149.6|5
1725250340000|2024-09-02 04:12:20|106200|106150|106195.7|106145.7|106200|106150|106195.7|106145.7|11
1725250350000|2024-09-02 04:12:30|106194.9|106144.9|106201.9|106151.9|106202.6|106152.6|106194.7|106144.7|10
1725250360000|2024-09-02 04:12:40|106202|106152|106203|106153|106203.6|106153.6|106201.7|106151.7|17
1725250370000|2024-09-02 04:12:50|106202.8|106152.8|106198.8|106148.8|106202.8|106152.8|106197.6|106147.6|15
1725250380000|2024-09-02 04:13:00|106198.3|106148.3|106194.3|106144.3|106198.3|106148.3|106194.2|106144.2|18
1725250390000|2024-09-02 04:13:10|106194.2|106144.2|106196|106146|106196|106146|106193.8|106143.8|13
1725250400000|2024-09-02 04:13:20|106196.1|106146.1|106196.2|106146.2|106196.5|106146.5|106196.1|106146.1|5
1725250410000|2024-09-02 04:13:30|106196.4|106146.4|106198.7|106148.7|106198.9|106148.9|106196.3|106146.3|9
1725250420000|2024-09-02 04:13:40|106198.8|106148.8|106200.1|106150.1|106200.1|106150.1|106198.6|106148.6|8
1725250430000|2024-09-02 04:13:50|106200.5|106150.5|106200.1|106150.1|106200.5|106150.5|106199.8|106149.8|6
1725250440000|2024-09-02 04:14:00|106200.2|106150.2|106199.7|106149.7|106200.2|106150.2|106199.7|106149.7|4
1725250450000|2024-09-02 04:14:10|106199.1|106149.1|106198.4|106148.4|106199.7|106149.7|106198.4|106148.4|6
1725250460000|2024-09-02 04:14:20|106198.5|106148.5|106199.1|106149.1|106199.1|106149.1|106197.7|106147.7|10
1725250470000|2024-09-02 04:14:30|106199|106149|106200.6|106150.6|106200.6|106150.6|106198.3|106148.3|12
1725250480000|2024-09-02 04:14:40|106200.4|106150.4|106201.8|106151.8|106201.8|106151.8|106199.5|106149.5|9
1725250490000|2024-09-02 04:14:50|106202.1|106152.1|106201.6|106151.6|106209.4|106159.4|106201.6|106151.6|17
1725250500000|2024-09-02 04:15:00|106202.5|106152.5|106203.7|106153.7|106204.7|106154.7|106202.1|106152.1|13
1725250510000|2024-09-02 04:15:10|106203.8|106153.8|106204|106154|106205.1|106155.1|106203.4|106153.4|9
1725250520000|2024-09-02 04:15:20|106204.1|106154.1|106205.5|106155.5|106206.7|106156.7|106204.1|106154.1|11
1725250530000|2024-09-02 04:15:30|106205.1|106155.1|106202.5|106152.5|106205.1|106155.1|106202.5|106152.5|12
1725250540000|2024-09-02 04:15:40|106202.4|106152.4|106205.3|106155.3|106205.6|106155.6|106202.1|106152.1|9
1725250550000|2024-09-02 04:15:50|106205|106155|106202.4|106152.4|106205|106155|106200.8|106150.8|12
1725250560000|2024-09-02 04:16:00|106203|106153|106201.5|106151.5|106203.5|106153.5|106200.9|106150.9|12
1725250570000|2024-09-02 04:16:10|106202|106152|106203.8|106153.8|106203.8|106153.8|106200|106150|8
1725250580000|2024-09-02 04:16:20|106203|106153|106203.8|106153.8|106204.4|106154.4|106203|106153|8
1725250590000|2024-09-02 04:16:30|106203.7|106153.7|106203.5|106153.5|106204.6|106154.6|106202.4|106152.4|14
1725250600000|2024-09-02 04:16:40|106203.1|106153.1|106203.2|106153.2|106203.4|106153.4|106201.4|106151.4|10
1725250610000|2024-09-02 04:16:50|106203.3|106153.3|106203.1|106153.1|106203.3|106153.3|106202.3|106152.3|9
1725250620000|2024-09-02 04:17:00|106203.4|106153.4|106205|106155|106206|106156|106203.4|106153.4|15
1725250630000|2024-09-02 04:17:10|106204.3|106154.3|106203|106153|106204.3|106154.3|106203|106153|4
1725250640000|2024-09-02 04:17:20|106202.9|106152.9|106200.3|106150.3|106202.9|106152.9|106200.2|106150.2|6
1725250650000|2024-09-02 04:17:30|106200.8|106150.8|106200.7|106150.7|106200.9|106150.9|106200.7|106150.7|4
1725250660000|2024-09-02 04:17:40|106202.2|106152.2|106200.7|106150.7|106202.2|106152.2|106200|106150|5
1725250670000|2024-09-02 04:17:50|106200.8|106150.8|106202.9|106152.9|106203.9|106153.9|106200|106150|11
1725250680000|2024-09-02 04:18:00|106202.5|106152.5|106205|106155|106205|106155|106202.5|106152.5|11
1725250690000|2024-09-02 04:18:10|106205.8|106155.8|106205.7|106155.7|106206.2|106156.2|106205.5|106155.5|8
1725250700000|2024-09-02 04:18:20|106205.6|106155.6|106205.2|106155.2|106205.6|106155.6|106205.1|106155.1|7
1725250710000|2024-09-02 04:18:30|106205.3|106155.3|106204.4|106154.4|106205.3|106155.3|106204.4|106154.4|3
1725250720000|2024-09-02 04:18:40|106204.5|106154.5|106202.5|106152.5|106204.5|106154.5|106202.4|106152.4|5
1725250730000|2024-09-02 04:18:50|106202.6|106152.6|106201.7|106151.7|106202.6|106152.6|106201.7|106151.7|6
1725250740000|2024-09-02 04:19:00|106201.9|106151.9|106205|106155|106205.8|106155.8|106201.9|106151.9|11
1725250750000|2024-09-02 04:19:10|106204.9|106154.9|106204.2|106154.2|106206.5|106156.5|106204.2|106154.2|7
1725250760000|2024-09-02 04:19:20|106204.3|106154.3|106204.4|106154.4|106204.4|106154.4|106204.3|106154.3|2
1725250770000|2024-09-02 04:19:30|106204.3|106154.3|106204.3|106154.3|106205.4|106155.4|106204.3|106154.3|3
1725250780000|2024-09-02 04:19:40|106206|106156|106206.4|106156.4|106206.4|106156.4|106206|106156|2
1725250790000|2024-09-02 04:19:50|106206.6|106156.6|106206.6|106156.6|106206.6|106156.6|106206.6|106156.6|1
1725250800000|2024-09-02 04:20:00|106206.7|106156.7|106200.6|106150.6|106206.7|106156.7|106200.6|106150.6|16
1725250810000|2024-09-02 04:20:10|106200.8|106150.8|106203.3|106153.3|106203.6|106153.6|106200.3|106150.3|10
1725250820000|2024-09-02 04:20:20|106203.7|106153.7|106206|106156|106206.2|106156.2|106203.7|106153.7|5
1725250830000|2024-09-02 04:20:30|106205.9|106155.9|106205.7|106155.7|106206.9|106156.9|106205.7|106155.7|7
1725250840000|2024-09-02 04:20:40|106205.6|106155.6|106204.5|106154.5|106206.9|106156.9|106204.2|106154.2|9
1725250850000|2024-09-02 04:20:50|106202|106152|106207.9|106157.9|106207.9|106157.9|106202|106152|12
1725250860000|2024-09-02 04:21:00|106207.8|106157.8|106207.6|106157.6|106208.5|106158.5|106207.6|106157.6|4
1725250870000|2024-09-02 04:21:10|106207.3|106157.3|106206.7|106156.7|106207.3|106157.3|106206.3|106156.3|7
1725250880000|2024-09-02 04:21:20|106206.2|106156.2|106207.3|106157.3|106209.1|106159.1|106206.2|106156.2|25
1725250890000|2024-09-02 04:21:30|106206.8|106156.8|106206.2|106156.2|106206.8|106156.8|106206.2|106156.2|3
1725250900000|2024-09-02 04:21:40|106206.3|106156.3|106205|106155|106209.7|106159.7|106205|106155|34
1725250910000|2024-09-02 04:21:50|106204.2|106154.2|106204.1|106154.1|106206.3|106156.3|106204|106154|12
1725250920000|2024-09-02 04:22:00|106203.8|106153.8|106203.4|106153.4|106206.1|106156.1|106203|106153|18
1725250930000|2024-09-02 04:22:10|106202.8|106152.8|106203|106153|106203|106153|106202.3|106152.3|7
1725250940000|2024-09-02 04:22:20|106203.6|106153.6|106203.3|106153.3|106203.6|106153.6|106203|106153|7
1725250950000|2024-09-02 04:22:30|106202.2|106152.2|106197.7|106147.7|106203.8|106153.8|106195.4|106145.4|19
1725250960000|2024-09-02 04:22:40|106197.4|106147.4|106197|106147|106198.7|106148.7|106196.6|106146.6|10
1725250970000|2024-09-02 04:22:50|106197.1|106147.1|106200.9|106150.9|106200.9|106150.9|106197.1|106147.1|7
1725250980000|2024-09-02 04:23:00|106201.1|106151.1|106201.1|106151.1|106201.1|106151.1|106201.1|106151.1|1
1725250990000|2024-09-02 04:23:10|106201.2|106151.2|106201.2|106151.2|106201.3|106151.3|106201.2|106151.2|3
1725251000000|2024-09-02 04:23:20|106201.3|106151.3|106197.7|106147.7|106201.3|106151.3|106197.4|106147.4|5
1725251010000|2024-09-02 04:23:30|106197.5|106147.5|106197.4|106147.4|106197.5|106147.5|106197.3|106147.3|3
1725251020000|2024-09-02 04:23:40|106197.5|106147.5|106197.3|106147.3|106197.5|106147.5|106197.2|106147.2|4
1725251030000|2024-09-02 04:23:50|106198.2|106148.2|106198.3|106148.3|106198.4|106148.4|106198.1|106148.1|4
1725251040000|2024-09-02 04:24:00|106198.2|106148.2|106197.4|106147.4|106199|106149|106197.3|106147.3|12
1725251050000|2024-09-02 04:24:10|106197.1|106147.1|106199.9|106149.9|106199.9|106149.9|106194.9|106144.9|10
1725251060000|2024-09-02 04:24:20|106198.1|106148.1|106195.7|106145.7|106200.3|106150.3|106195.6|106145.6|12
1725251070000|2024-09-02 04:24:30|106196.2|106146.2|106199.3|106149.3|106199.3|106149.3|106196.2|106146.2|11
1725251080000|2024-09-02 04:24:40|106199.4|106149.4|106199.3|106149.3|106199.4|106149.4|106199|106149|4
1725251090000|2024-09-02 04:24:50|106199.4|106149.4|106199.6|106149.6|106199.6|106149.6|106199.3|106149.3|3
1725251100000|2024-09-02 04:25:00|106199.5|106149.5|106199.1|106149.1|106199.7|106149.7|106198.3|106148.3|8
1725251110000|2024-09-02 04:25:10|106199.6|106149.6|106196.9|106146.9|106199.6|106149.6|106196.5|106146.5|8
1725251120000|2024-09-02 04:25:20|106196.8|106146.8|106196.5|106146.5|106196.8|106146.8|106196.5|106146.5|3
1725251130000|2024-09-02 04:25:30|106196.6|106146.6|106196.7|106146.7|106198.6|106148.6|106196.6|106146.6|9
1725251140000|2024-09-02 04:25:40|106196.6|106146.6|106196.5|106146.5|106196.6|106146.6|106196.4|106146.4|4
1725251150000|2024-09-02 04:25:50|106196.6|106146.6|106196.1|106146.1|106196.6|106146.6|106196.1|106146.1|3
1725251160000|2024-09-02 04:26:00|106196.9|106146.9|106197.4|106147.4|106197.6|106147.6|106196.9|106146.9|7
1725251170000|2024-09-02 04:26:10|106197.3|106147.3|106197.3|106147.3|106197.4|106147.4|106197.2|106147.2|6
1725251180000|2024-09-02 04:26:20|106197.5|106147.5|106197.7|106147.7|106197.7|106147.7|106196.9|106146.9|6
1725251190000|2024-09-02 04:26:30|106197.2|106147.2|106197|106147|106197.2|106147.2|106196.9|106146.9|4
1725251200000|2024-09-02 04:26:40|106196.9|106146.9|106197.5|106147.5|106197.5|106147.5|106196.7|106146.7|7
1725251210000|2024-09-02 04:26:50|106197.4|106147.4|106196.4|106146.4|106197.4|106147.4|106196.1|106146.1|4
1725251220000|2024-09-02 04:27:00|106196.5|106146.5|106193.5|106143.5|106197.4|106147.4|106193.5|106143.5|11
1725251230000|2024-09-02 04:27:10|106193.8|106143.8|106195.5|106145.5|106195.5|106145.5|106193.8|106143.8|13
1725251240000|2024-09-02 04:27:20|106195.6|106145.6|106193.7|106143.7|106195.6|106145.6|106193.7|106143.7|7
1725251250000|2024-09-02 04:27:30|106193.4|106143.4|106194|106144|106194.6|106144.6|106193.4|106143.4|8
1725251260000|2024-09-02 04:27:40|106194.3|106144.3|106195.4|106145.4|106195.5|106145.5|106194.3|106144.3|8
1725251270000|2024-09-02 04:27:50|106195.2|106145.2|106196.8|106146.8|106196.8|106146.8|106195.2|106145.2|6
1725251280000|2024-09-02 04:28:00|106197|106147|106199.5|106149.5|106199.7|106149.7|106197|106147|7
1725251290000|2024-09-02 04:28:10|106200.2|106150.2|106198.3|106148.3|106203.2|106153.2|106198.3|106148.3|13
1725251300000|2024-09-02 04:28:20|106198.1|106148.1|106198.3|106148.3|106198.4|106148.4|106198.1|106148.1|3
1725251310000|2024-09-02 04:28:30|106198.2|106148.2|106196|106146|106198.2|106148.2|106195.6|106145.6|17
1725251320000|2024-09-02 04:28:40|106195.3|106145.3|106195.1|106145.1|106195.3|106145.3|106195.1|106145.1|2
1725251330000|2024-09-02 04:28:50|106195|106145|106196.6|106146.6|106196.6|106146.6|106195|106145|8
1725251340000|2024-09-02 04:29:00|106196.7|106146.7|106195.7|106145.7|106196.8|106146.8|106195.7|106145.7|10
1725251350000|2024-09-02 04:29:10|106195.6|106145.6|106195.2|106145.2|106195.6|106145.6|106195.2|106145.2|4
1725251360000|2024-09-02 04:29:20|106194.7|106144.7|106192.9|106142.9|106194.7|106144.7|106192.9|106142.9|4
1725251370000|2024-09-02 04:29:30|106193.3|106143.3|106193.2|106143.2|106193.3|106143.3|106192.5|106142.5|5
1725251380000|2024-09-02 04:29:40|106204.2|106154.2|106199.2|106149.2|106204.2|106154.2|106197.9|106147.9|33
1725251390000|2024-09-02 04:29:50|106198.9|106148.9|106199.3|106149.3|106199.3|106149.3|106196.9|106146.9|5
1725251400000|2024-09-02 04:30:00|106200|106150|106197.7|106147.7|106202.2|106152.2|106197.7|106147.7|16
1725251410000|2024-09-02 04:30:10|106197.8|106147.8|106202.1|106152.1|106202.1|106152.1|106196.3|106146.3|13
1725251420000|2024-09-02 04:30:20|106202.9|106152.9|106202.8|106152.8|106206.8|106156.8|106202.4|106152.4|22
1725251430000|2024-09-02 04:30:30|106202.7|106152.7|106201.4|106151.4|106202.7|106152.7|106201.1|106151.1|5
1725251440000|2024-09-02 04:30:40|106201.9|106151.9|106203.1|106153.1|106206.5|106156.5|106201.9|106151.9|21
1725251450000|2024-09-02 04:30:50|106203|106153|106206.5|106156.5|106208.2|106158.2|106202.6|106152.6|30
1725251460000|2024-09-02 04:31:00|106206.3|106156.3|106204.2|106154.2|106207.7|106157.7|106203.3|106153.3|18
1725251470000|2024-09-02 04:31:10|106204.8|106154.8|106203|106153|106205.2|106155.2|106203|106153|11
1725251480000|2024-09-02 04:31:20|106203.2|106153.2|106204.2|106154.2|106207.3|106157.3|106203.2|106153.2|19
1725251490000|2024-09-02 04:31:30|106203.8|106153.8|106203.8|106153.8|106204|106154|106203.8|106153.8|4
1725251500000|2024-09-02 04:31:40|106203.7|106153.7|106203.9|106153.9|106203.9|106153.9|106203.7|106153.7|4
1725251510000|2024-09-02 04:31:50|106204|106154|106205|106155|106207.9|106157.9|106204|106154|22
1725251520000|2024-09-02 04:32:00|106204.3|106154.3|106203|106153|106204.7|106154.7|106203|106153|5
1725251530000|2024-09-02 04:32:10|106203.4|106153.4|106203.2|106153.2|106203.4|106153.4|106203.2|106153.2|2
1725251550000|2024-09-02 04:32:30|106203.3|106153.3|106203.2|106153.2|106203.3|106153.3|106203.2|106153.2|2
1725251560000|2024-09-02 04:32:40|106200.2|106150.2|106200.1|106150.1|106200.2|106150.2|106200.1|106150.1|2
1725251570000|2024-09-02 04:32:50|106201.4|106151.4|106200.7|106150.7|106202.5|106152.5|106200.7|106150.7|7
1725251580000|2024-09-02 04:33:00|106200.5|106150.5|106201.1|106151.1|106201.2|106151.2|106200.4|106150.4|4
1725251590000|2024-09-02 04:33:10|106203.8|106153.8|106203|106153|106203.9|106153.9|106202.2|106152.2|7
1725251600000|2024-09-02 04:33:20|106203.2|106153.2|106202.8|106152.8|106203.3|106153.3|106202.8|106152.8|3
1725251610000|2024-09-02 04:33:30|106202.9|106152.9|106202.8|106152.8|106202.9|106152.9|106202.8|106152.8|2
1725251620000|2024-09-02 04:33:40|106202.7|106152.7|106202.4|106152.4|106202.7|106152.7|106202.1|106152.1|4
1725251630000|2024-09-02 04:33:50|106202.5|106152.5|106200.1|106150.1|106203.4|106153.4|106200.1|106150.1|19
1725251640000|2024-09-02 04:34:00|106200.9|106150.9|106201.5|106151.5|106204.8|106154.8|106200.9|106150.9|14
1725251650000|2024-09-02 04:34:10|106201.2|106151.2|106204.2|106154.2|106205.2|106155.2|106201.2|106151.2|10
1725251660000|2024-09-02 04:34:20|106203.8|106153.8|106203.6|106153.6|106203.8|106153.8|106203.6|106153.6|3
1725251670000|2024-09-02 04:34:30|106203.7|106153.7|106202.9|106152.9|106204|106154|106202.6|106152.6|9
1725251680000|2024-09-02 04:34:40|106202.4|106152.4|106202.9|106152.9|106202.9|106152.9|106202.4|106152.4|6
1725251690000|2024-09-02 04:34:50|106203.5|106153.5|106203.8|106153.8|106203.8|106153.8|106203.3|106153.3|5
1725251700000|2024-09-02 04:35:00|106204|106154|106204.5|106154.5|106204.8|106154.8|106204|106154|5
1725251710000|2024-09-02 04:35:10|106203.8|106153.8|106202.7|106152.7|106203.8|106153.8|106202.7|106152.7|5
1725251720000|2024-09-02 04:35:20|106200.9|106150.9|106200.2|106150.2|106200.9|106150.9|106198.3|106148.3|9
1725251730000|2024-09-02 04:35:30|106200.1|106150.1|106200.2|106150.2|106200.2|106150.2|106200.1|106150.1|2
1725251740000|2024-09-02 04:35:40|106200.3|106150.3|106200.4|106150.4|106200.8|106150.8|106200.3|106150.3|6
1725251750000|2024-09-02 04:35:50|106201.2|106151.2|106201.1|106151.1|106201.2|106151.2|106201.1|106151.1|2
1725251760000|2024-09-02 04:36:00|106201|106151|106201.2|106151.2|106201.2|106151.2|106201|106151|3
1725251770000|2024-09-02 04:36:10|106201.3|106151.3|106201.9|106151.9|106203.5|106153.5|106201.3|106151.3|11
1725251780000|2024-09-02 04:36:20|106201.8|106151.8|106201.8|106151.8|106201.9|106151.9|106201.6|106151.6|7
1725251790000|2024-09-02 04:36:30|106203.4|106153.4|106204.4|106154.4|106205.1|106155.1|106203.4|106153.4|8
1725251800000|2024-09-02 04:36:40|106204.3|106154.3|106203.4|106153.4|106204.3|106154.3|106203.4|106153.4|5
1725251810000|2024-09-02 04:36:50|106203|106153|106205.9|106155.9|106205.9|106155.9|106203|106153|6
1725251820000|2024-09-02 04:37:00|106205.6|106155.6|106205.4|106155.4|106205.6|106155.6|106205.4|106155.4|2
1725251830000|2024-09-02 04:37:10|106205.3|106155.3|106204.6|106154.6|106205.4|106155.4|106204.6|106154.6|5
1725251840000|2024-09-02 04:37:20|106203.7|106153.7|106203.7|106153.7|106203.8|106153.8|106203.7|106153.7|3
1725251850000|2024-09-02 04:37:30|106203.6|106153.6|106203.7|106153.7|106203.7|106153.7|106203.6|106153.6|2
1725251860000|2024-09-02 04:37:40|106203.8|106153.8|106201|106151|106203.8|106153.8|106201|106151|8
1725251870000|2024-09-02 04:37:50|106201.1|106151.1|106201.8|106151.8|106201.8|106151.8|106201.1|106151.1|4
1725251880000|2024-09-02 04:38:00|106201.6|106151.6|106201.9|106151.9|106202.3|106152.3|106201|106151|7
1725251890000|2024-09-02 04:38:10|106202.2|106152.2|106203.9|106153.9|106203.9|106153.9|106202.2|106152.2|7
1725251900000|2024-09-02 04:38:20|106204|106154|106205.2|106155.2|106205.2|106155.2|106204|106154|7
1725251910000|2024-09-02 04:38:30|106205.1|106155.1|106204.7|106154.7|106206.7|106156.7|106204.4|106154.4|13
1725251920000|2024-09-02 04:38:40|106204.6|106154.6|106204.9|106154.9|106204.9|106154.9|106204.6|106154.6|2
1725251930000|2024-09-02 04:38:50|106205.1|106155.1|106204.1|106154.1|106211.5|106161.5|106204.1|106154.1|33
1725251940000|2024-09-02 04:39:00|106203.4|106153.4|106205.4|106155.4|106207.2|106157.2|106203.2|106153.2|18
1725251950000|2024-09-02 04:39:10|106204.9|106154.9|106201.9|106151.9|106204.9|106154.9|106201.9|106151.9|6
1725251960000|2024-09-02 04:39:20|106201.7|106151.7|106201.1|106151.1|106201.7|106151.7|106201.1|106151.1|3
1725251970000|2024-09-02 04:39:30|106199.7|106149.7|106204.2|106154.2|106204.5|106154.5|106199.4|106149.4|15
1725251980000|2024-09-02 04:39:40|106204.1|106154.1|106203.8|106153.8|106204.1|106154.1|106203.8|106153.8|4
1725251990000|2024-09-02 04:39:50|106203.7|106153.7|106203.5|106153.5|106203.7|106153.7|106203.4|106153.4|5
1725252000000|2024-09-02 04:40:00|106203.3|106153.3|106200.6|106150.6|106203.3|106153.3|106200.6|106150.6|5
1725252010000|2024-09-02 04:40:10|106200.5|106150.5|106201|106151|106201|106151|106200.5|106150.5|3
1725252020000|2024-09-02 04:40:20|106201.1|106151.1|106200.9|106150.9|106201.1|106151.1|106200.9|106150.9|5
1725252040000|2024-09-02 04:40:40|106200.8|106150.8|106202.9|106152.9|106202.9|106152.9|106200.8|106150.8|3
1725252050000|2024-09-02 04:40:50|106203|106153|106203|106153|106203|106153|106202.8|106152.8|3
1725252060000|2024-09-02 04:41:00|106203.2|106153.2|106203.7|106153.7|106203.7|106153.7|106203.2|106153.2|4
1725252070000|2024-09-02 04:41:10|106203.8|106153.8|106204.2|106154.2|106204.2|106154.2|106203.6|106153.6|7
1725252080000|2024-09-02 04:41:20|106203.9|106153.9|106203.9|106153.9|106204|106154|106203.8|106153.8|5
1725252090000|2024-09-02 04:41:30|106203|106153|106203.5|106153.5|106203.5|106153.5|106200.6|106150.6|5
1725252100000|2024-09-02 04:41:40|106203.2|106153.2|106202.3|106152.3|106203.2|106153.2|106202.2|106152.2|5
1725252110000|2024-09-02 04:41:50|106202.4|106152.4|106202.8|106152.8|106202.8|106152.8|106201.2|106151.2|11
1725252120000|2024-09-02 04:42:00|106203.2|106153.2|106202.3|106152.3|106203.7|106153.7|106202.3|106152.3|5
1725252130000|2024-09-02 04:42:10|106202.4|106152.4|106202.8|106152.8|106202.9|106152.9|106201.9|106151.9|8
1725252140000|2024-09-02 04:42:20|106202.7|106152.7|106203.3|106153.3|106203.3|106153.3|106202.6|106152.6|5
1725252150000|2024-09-02 04:42:30|106203.2|106153.2|106204.1|106154.1|106204.1|106154.1|106203.2|106153.2|7
1725252160000|2024-09-02 04:42:40|106204.5|106154.5|106207.4|106157.4|106208.7|106158.7|106204.5|106154.5|25
1725252170000|2024-09-02 04:42:50|106207.3|106157.3|106207.2|106157.2|106207.4|106157.4|106207.2|106157.2|3
1725252180000|2024-09-02 04:43:00|106207.3|106157.3|106206.7|106156.7|106207.3|106157.3|106206.7|106156.7|4
1725252190000|2024-09-02 04:43:10|106206.8|106156.8|106203.1|106153.1|106206.8|106156.8|106203.1|106153.1|9
1725252200000|2024-09-02 04:43:20|106203.9|106153.9|106204.3|106154.3|106204.3|106154.3|106203.9|106153.9|3
1725252210000|2024-09-02 04:43:30|106203.5|106153.5|106202.1|106152.1|106203.5|106153.5|106202.1|106152.1|4
1725252220000|2024-09-02 04:43:40|106202|106152|106202.1|106152.1|106202.1|106152.1|106202|106152|2
1725252230000|2024-09-02 04:43:50|106201.2|106151.2|106200.6|106150.6|106201.2|106151.2|106200.6|106150.6|4
1725252240000|2024-09-02 04:44:00|106200.4|106150.4|106200.6|106150.6|106200.6|106150.6|106200.2|106150.2|5
1725252250000|2024-09-02 04:44:10|106200.4|106150.4|106203.5|106153.5|106203.5|106153.5|106200.4|106150.4|7
1725252260000|2024-09-02 04:44:20|106204.3|106154.3|106204.3|106154.3|106204.5|106154.5|106204.2|106154.2|5
1725252270000|2024-09-02 04:44:30|106204.5|106154.5|106204.5|106154.5|106204.5|106154.5|106204.5|106154.5|1
1725252290000|2024-09-02 04:44:50|106204.1|106154.1|106204.8|106154.8|106205.9|106155.9|106203.7|106153.7|10
1725252300000|2024-09-02 04:45:00|106204.5|106154.5|106205|106155|106206.2|106156.2|106204.5|106154.5|13
1725252310000|2024-09-02 04:45:10|106205.2|106155.2|106205.8|106155.8|106206.3|106156.3|106205.2|106155.2|7
1725252320000|2024-09-02 04:45:20|106205.2|106155.2|106200.9|106150.9|106205.2|106155.2|106200.8|106150.8|8
1725252330000|2024-09-02 04:45:30|106201|106151|106203.5|106153.5|106204.1|106154.1|106201|106151|5
1725252340000|2024-09-02 04:45:40|106204|106154|106203.6|106153.6|106204.1|106154.1|106203.6|106153.6|3
1725252350000|2024-09-02 04:45:50|106203.9|106153.9|106203.8|106153.8|106204.3|106154.3|106203.3|106153.3|6
1725252360000|2024-09-02 04:46:00|106203.1|106153.1|106206.3|106156.3|106207.2|106157.2|106202|106152|12
1725252370000|2024-09-02 04:46:10|106205.9|106155.9|106205.4|106155.4|106209.2|106159.2|106205.2|106155.2|28
1725252380000|2024-09-02 04:46:20|106205.1|106155.1|106203.8|106153.8|106205.1|106155.1|106203.7|106153.7|6
1725252390000|2024-09-02 04:46:30|106203.9|106153.9|106203.1|106153.1|106203.9|106153.9|106202.2|106152.2|8
1725252400000|2024-09-02 04:46:40|106203|106153|106200.6|106150.6|106203.1|106153.1|106200.5|106150.5|5
1725252410000|2024-09-02 04:46:50|106200.3|106150.3|106203.3|106153.3|106203.3|106153.3|106200.3|106150.3|4
1725252420000|2024-09-02 04:47:00|106203.9|106153.9|106204.4|106154.4|106204.4|106154.4|106203.9|106153.9|7
1725252430000|2024-09-02 04:47:10|106204.6|106154.6|106205.1|106155.1|106205.8|106155.8|106204.6|106154.6|9
1725252440000|2024-09-02 04:47:20|106205|106155|106204.1|106154.1|106207.7|106157.7|106204.1|106154.1|20
1725252450000|2024-09-02 04:47:30|106204|106154|106203|106153|106204|106154|106202.7|106152.7|6
1725252460000|2024-09-02 04:47:40|106202.9|106152.9|106205.1|106155.1|106207.9|106157.9|106202.9|106152.9|11
1725252470000|2024-09-02 04:47:50|106205|106155|106205.1|106155.1|106205.1|106155.1|106204.1|106154.1|6
1725252480000|2024-09-02 04:48:00|106205.4|106155.4|106204.8|106154.8|106205.4|106155.4|106204.6|106154.6|8
1725252490000|2024-09-02 04:48:10|106204.7|106154.7|106204.7|106154.7|106204.7|106154.7|106204.2|106154.2|4
1725252500000|2024-09-02 04:48:20|106204.6|106154.6|106206|106156|106206|106156|106203.7|106153.7|16
1725252510000|2024-09-02 04:48:30|106206.6|106156.6|106205.9|106155.9|106206.6|106156.6|106204.7|106154.7|12
1725252520000|2024-09-02 04:48:40|106205.8|106155.8|106204.6|106154.6|106205.8|106155.8|106204.6|106154.6|7
1725252530000|2024-09-02 04:48:50|106204.8|106154.8|106202.4|106152.4|106204.8|106154.8|106202.4|106152.4|4
1725252540000|2024-09-02 04:49:00|106203.2|106153.2|106204.1|106154.1|106204.4|106154.4|106203.2|106153.2|8
1725252550000|2024-09-02 04:49:10|106204.2|106154.2|106205.6|106155.6|106206.5|106156.5|106204.1|106154.1|8
1725252560000|2024-09-02 04:49:20|106205.5|106155.5|106205.5|106155.5|106207.1|106157.1|106205.4|106155.4|22
1725252570000|2024-09-02 04:49:30|106205.6|106155.6|106206.2|106156.2|106207|106157|106205.2|106155.2|24
1725252580000|2024-09-02 04:49:40|106205.9|106155.9|106204|106154|106206.6|106156.6|106204|106154|7
1725252590000|2024-09-02 04:49:50|106204.4|106154.4|106204|106154|106205.1|106155.1|106204|106154|9
1725252600000|2024-09-02 04:50:00|106203.5|106153.5|106200.7|106150.7|106203.8|106153.8|106200.7|106150.7|11
1725252610000|2024-09-02 04:50:10|106200.6|106150.6|106203|106153|106203.1|106153.1|106200.6|106150.6|6
1725252620000|2024-09-02 04:50:20|106202.8|106152.8|106204.2|106154.2|106204.2|106154.2|106202.8|106152.8|5
1725252630000|2024-09-02 04:50:30|106204.7|106154.7|106204.7|106154.7|106205.1|106155.1|106204.7|106154.7|7
1725252640000|2024-09-02 04:50:40|106204.3|106154.3|106205.3|106155.3|106205.4|106155.4|106204.3|106154.3|5
1725252650000|2024-09-02 04:50:50|106205.4|106155.4|106205.7|106155.7|106206.1|106156.1|106205.4|106155.4|7
1725252660000|2024-09-02 04:51:00|106205.6|106155.6|106205.8|106155.8|106206|106156|106205.6|106155.6|5
1725252670000|2024-09-02 04:51:10|106205.4|106155.4|106205.2|106155.2|106205.8|106155.8|106205.2|106155.2|6
1725252680000|2024-09-02 04:51:20|106205.3|106155.3|106204.4|106154.4|106205.4|106155.4|106204.4|106154.4|9
1725252690000|2024-09-02 04:51:30|106204.7|106154.7|106203.5|106153.5|106205.4|106155.4|106203.5|106153.5|10
1725252700000|2024-09-02 04:51:40|106203.2|106153.2|106202.4|106152.4|106203.2|106153.2|106202.4|106152.4|5
1725252710000|2024-09-02 04:51:50|106201|106151|106205.8|106155.8|106205.8|106155.8|106201|106151|11
1725252720000|2024-09-02 04:52:00|106206.5|106156.5|106206.1|106156.1|106206.5|106156.5|106205.5|106155.5|11
1725252730000|2024-09-02 04:52:10|106206|106156|106207|106157|106208|106158|106205.7|106155.7|14
1725252740000|2024-09-02 04:52:20|106206.5|106156.5|106206.2|106156.2|106207|106157|106205.9|106155.9|8
1725252750000|2024-09-02 04:52:30|106205.9|106155.9|106205.1|106155.1|106206.2|106156.2|106204.9|106154.9|10
1725252760000|2024-09-02 04:52:40|106205.9|106155.9|106206.5|106156.5|106206.5|106156.5|106205.9|106155.9|6
1725252770000|2024-09-02 04:52:50|106206.4|106156.4|106203.3|106153.3|106206.4|106156.4|106203|106153|9
1725252780000|2024-09-02 04:53:00|106202.8|106152.8|106203.8|106153.8|106203.8|106153.8|106202.8|106152.8|7
1725252790000|2024-09-02 04:53:10|106203.3|106153.3|106205.6|106155.6|106205.6|106155.6|106203.3|106153.3|12
1725252800000|2024-09-02 04:53:20|106205.9|106155.9|106206.1|106156.1|106208.2|106158.2|106205.9|106155.9|17
1725252810000|2024-09-02 04:53:30|106205.9|106155.9|106205.5|106155.5|106206.1|106156.1|106205|106155|9
1725252820000|2024-09-02 04:53:40|106205.8|106155.8|106205.6|106155.6|106208.1|106158.1|106205.3|106155.3|17
1725252830000|2024-09-02 04:53:50|106206.4|106156.4|106208.7|106158.7|106210.1|106160.1|106206.3|106156.3|30
1725252840000|2024-09-02 04:54:00|106207.2|106157.2|106206.7|106156.7|106207.8|106157.8|106206.3|106156.3|16
1725252850000|2024-09-02 04:54:10|106206.8|106156.8|106207.6|106157.6|106207.6|106157.6|106206.4|106156.4|8
1725252860000|2024-09-02 04:54:20|106207.7|106157.7|106207.7|106157.7|106212|106162|106207.7|106157.7|5
1725252870000|2024-09-02 04:54:30|106208|106158|106204.3|106154.3|106208.2|106158.2|106203.4|106153.4|24
1725252880000|2024-09-02 04:54:40|106203.6|106153.6|106204.7|106154.7|106206.4|106156.4|106203.3|106153.3|12
1725252890000|2024-09-02 04:54:50|106204.2|106154.2|106201.6|106151.6|106205.5|106155.5|106201.6|106151.6|12
1725252900000|2024-09-02 04:55:00|106201.7|106151.7|106204|106154|106206.4|106156.4|106201.7|106151.7|16
1725252910000|2024-09-02 04:55:10|106203.8|106153.8|106203.9|106153.9|106203.9|106153.9|106203.4|106153.4|4
1725252920000|2024-09-02 04:55:20|106203.7|106153.7|106203.9|106153.9|106204.3|106154.3|106203.7|106153.7|6
1725252930000|2024-09-02 04:55:30|106203.8|106153.8|106202.4|106152.4|106203.8|106153.8|106202.4|106152.4|7
1725252940000|2024-09-02 04:55:40|106202.5|106152.5|106205.4|106155.4|106205.4|106155.4|106202.5|106152.5|8
1725252950000|2024-09-02 04:55:50|106205.8|106155.8|106206|106156|106206|106156|106205.1|106155.1|6
1725252960000|2024-09-02 04:56:00|106206.3|106156.3|106202.1|106152.1|106206.3|106156.3|106202.1|106152.1|12
1725252970000|2024-09-02 04:56:10|106201.9|106151.9|106202.8|106152.8|106203.1|106153.1|106201.7|106151.7|8
1725252980000|2024-09-02 04:56:20|106202.7|106152.7|106200.6|106150.6|106204.1|106154.1|106200.3|106150.3|22
1725252990000|2024-09-02 04:56:30|106200.4|106150.4|106199.9|106149.9|106200.5|106150.5|106199.9|106149.9|5
1725253000000|2024-09-02 04:56:40|106199.7|106149.7|106199.8|106149.8|106199.9|106149.9|106199.7|106149.7|4
1725253010000|2024-09-02 04:56:50|106199.9|106149.9|106198.9|106148.9|106200|106150|106198.8|106148.8|7
1725253020000|2024-09-02 04:57:00|106198.8|106148.8|106199.5|106149.5|106199.8|106149.8|106198.8|106148.8|4
1725253030000|2024-09-02 04:57:10|106199.4|106149.4|106199|106149|106199.5|106149.5|106198.3|106148.3|7
1725253040000|2024-09-02 04:57:20|106198.7|106148.7|106198.6|106148.6|106198.8|106148.8|106198.4|106148.4|5
1725253050000|2024-09-02 04:57:30|106198.5|106148.5|106200.6|106150.6|106203.3|106153.3|106198.2|106148.2|17
1725253060000|2024-09-02 04:57:40|106200.7|106150.7|106202.9|106152.9|106204|106154|106200.7|106150.7|30
1725253070000|2024-09-02 04:57:50|106203.1|106153.1|106203|106153|106204.3|106154.3|106202.2|106152.2|13
1725253080000|2024-09-02 04:58:00|106202.7|106152.7|106203|106153|106203|106153|106202.7|106152.7|4
1725253090000|2024-09-02 04:58:10|106202.9|106152.9|106200.5|106150.5|106203|106153|106200.5|106150.5|7
1725253100000|2024-09-02 04:58:20|106200.4|106150.4|106200.5|106150.5|106200.7|106150.7|106200.4|106150.4|4
1725253110000|2024-09-02 04:58:30|106200.7|106150.7|106201.7|106151.7|106201.7|106151.7|106200.6|106150.6|5
1725253120000|2024-09-02 04:58:40|106201.9|106151.9|106200.9|106150.9|106202|106152|106200.9|106150.9|7
1725253130000|2024-09-02 04:58:50|106200.1|106150.1|106197.7|106147.7|106200.6|106150.6|106197.5|106147.5|8
1725253140000|2024-09-02 04:59:00|106198.6|106148.6|106199.6|106149.6|106201.9|106151.9|106197.4|106147.4|40
1725253150000|2024-09-02 04:59:10|106198.9|106148.9|106196.4|106146.4|106198.9|106148.9|106196.4|106146.4|9
1725253160000|2024-09-02 04:59:20|106198.4|106148.4|106198.2|106148.2|106199.9|106149.9|106198.2|106148.2|11
1725253180000|2024-09-02 04:59:40|106199.6|106149.6|106196.8|106146.8|106201.9|106151.9|106196.7|106146.7|30
1725253190000|2024-09-02 04:59:50|106199.6|106149.6|106194.7|106144.7|106200.4|106150.4|106194.5|106144.5|11
1725253200000|2024-09-02 05:00:00|106194.4|106144.4|106186|106136|106194.7|106144.7|106182.5|106132.5|24
1725253210000|2024-09-02 05:00:10|106186.1|106136.1|106189.3|106139.3|106189.3|106139.3|106186.1|106136.1|14
1725253220000|2024-09-02 05:00:20|106189.4|106139.4|106188.9|106138.9|106189.4|106139.4|106188.9|106138.9|4
1725253230000|2024-09-02 05:00:30|106189.1|106139.1|106189.4|106139.4|106189.5|106139.5|106189.1|106139.1|4
1725253240000|2024-09-02 05:00:40|106190.6|106140.6|106197.2|106147.2|106197.2|106147.2|106189.7|106139.7|25
1725253250000|2024-09-02 05:00:50|106197.1|106147.1|106199.2|106149.2|106199.6|106149.6|106197.1|106147.1|7
1725253260000|2024-09-02 05:01:00|106199.5|106149.5|106199.6|106149.6|106199.6|106149.6|106199.5|106149.5|6
1725253270000|2024-09-02 05:01:10|106199.5|106149.5|106199.7|106149.7|106199.9|106149.9|106199.5|106149.5|5
1725253280000|2024-09-02 05:01:20|106199.2|106149.2|106199.5|106149.5|106200.7|106150.7|106198.8|106148.8|9
1725253290000|2024-09-02 05:01:30|106199.3|106149.3|106199.2|106149.2|106199.4|106149.4|106199.2|106149.2|3
1725253300000|2024-09-02 05:01:40|106199|106149|106199.5|106149.5|106199.5|106149.5|106199|106149|5
1725253310000|2024-09-02 05:01:50|106199.2|106149.2|106204.2|106154.2|106204.5|106154.5|106199.2|106149.2|6
1725253320000|2024-09-02 05:02:00|106204.1|106154.1|106203.3|106153.3|106204.1|106154.1|106203.3|106153.3|4
1725253330000|2024-09-02 05:02:10|106203.1|106153.1|106203.5|106153.5|106203.5|106153.5|106202.9|106152.9|4
1725253340000|2024-09-02 05:02:20|106203.2|106153.2|106200.5|106150.5|106203.5|106153.5|106200.1|106150.1|12
1725253350000|2024-09-02 05:02:30|106200.6|106150.6|106200.1|106150.1|106201.2|106151.2|106199.8|106149.8|9
1725253360000|2024-09-02 05:02:40|106199.9|106149.9|106188.1|106138.1|106200|106150|106187.8|106137.8|33
1725253370000|2024-09-02 05:02:50|106188|106138|106171.8|106121.8|106188.1|106138.1|106167.2|106117.2|28
1725253380000|2024-09-02 05:03:00|106171.6|106121.6|106171.2|106121.2|106172.8|106122.8|106171.2|106121.2|10
1725253390000|2024-09-02 05:03:10|106171.3|106121.3|106171.5|106121.5|106171.5|106121.5|106171.2|106121.2|4
1725253400000|2024-09-02 05:03:20|106171.4|106121.4|106170.4|106120.4|106171.4|106121.4|106170.4|106120.4|15
1725253410000|2024-09-02 05:03:30|106170.5|106120.5|106171.3|106121.3|106172|106122|106169|106119|21
1725253420000|2024-09-02 05:03:40|106171.2|106121.2|106171.7|106121.7|106172.6|106122.6|106171.2|106121.2|10
1725253430000|2024-09-02 05:03:50|106171.8|106121.8|106172.3|106122.3|106172.4|106122.4|106171.8|106121.8|5
1725253440000|2024-09-02 05:04:00|106172|106122|106173.1|106123.1|106173.1|106123.1|106171.9|106121.9|10
1725253450000|2024-09-02 05:04:10|106172.7|106122.7|106172.5|106122.5|106173.6|106123.6|106172.2|106122.2|15
1725253460000|2024-09-02 05:04:20|106171.8|106121.8|106172.6|106122.6|106172.9|106122.9|106171|106121|10
1725253470000|2024-09-02 05:04:30|106172.4|106122.4|106172.8|106122.8|106175.3|106125.3|106171.6|106121.6|16
1725253480000|2024-09-02 05:04:40|106172.4|106122.4|106171.4|106121.4|106173.6|106123.6|106171.4|106121.4|13
1725253490000|2024-09-02 05:04:50|106171.5|106121.5|106183|106133|106183.1|106133.1|106170.9|106120.9|33
1725253500000|2024-09-02 05:05:00|106183.7|106133.7|106169.3|106119.3|106183.7|106133.7|106169|106119|17
1725253510000|2024-09-02 05:05:10|106169.1|106119.1|106167.9|106117.9|106169.4|106119.4|106167.9|106117.9|12
1725253520000|2024-09-02 05:05:20|106168|106118|106168|106118|106168.2|106118.2|106167.8|106117.8|5
1725253530000|2024-09-02 05:05:30|106168.3|106118.3|106159.1|106109.1|106169.7|106119.7|106159.1|106109.1|20
1725253540000|2024-09-02 05:05:40|106159.2|106109.2|106162.2|106112.2|106165.6|106115.6|106159.2|106109.2|21
1725253550000|2024-09-02 05:05:50|106161.9|106111.9|106164.9|106114.9|106165.3|106115.3|106161.9|106111.9|11
1725253560000|2024-09-02 05:06:00|106163.1|106113.1|106162.6|106112.6|106163.1|106113.1|106161.1|106111.1|16
1725253570000|2024-09-02 05:06:10|106163.4|106113.4|106161.2|106111.2|106165.1|106115.1|106160.7|106110.7|26
1725253580000|2024-09-02 05:06:20|106161|106111|106159.7|106109.7|106161|106111|106159.7|106109.7|9
1725253590000|2024-09-02 05:06:30|106159.4|106109.4|106159.2|106109.2|106159.8|106109.8|106156.1|106106.1|18
1725253600000|2024-09-02 05:06:40|106159.1|106109.1|106156.9|106106.9|106159.1|106109.1|106156.9|106106.9|10
1725253610000|2024-09-02 05:06:50|106157.4|106107.4|106158.8|106108.8|106158.9|106108.9|106156.8|106106.8|11
1725253620000|2024-09-02 05:07:00|106158.3|106108.3|106162.5|106112.5|106162.5|106112.5|106156.9|106106.9|18
1725253630000|2024-09-02 05:07:10|106162.8|106112.8|106162|106112|106163.5|106113.5|106162|106112|8
1725253640000|2024-09-02 05:07:20|106162.1|106112.1|106158|106108|106162.1|106112.1|106157|106107|12
1725253650000|2024-09-02 05:07:30|106157.9|106107.9|106155.8|106105.8|106157.9|106107.9|106155.8|106105.8|12
1725253660000|2024-09-02 05:07:40|106156.2|106106.2|106157|106107|106158.1|106108.1|106156.2|106106.2|17
1725253670000|2024-09-02 05:07:50|106156.8|106106.8|106156.1|106106.1|106157.1|106107.1|106156.1|106106.1|7
1725253680000|2024-09-02 05:08:00|106156.7|106106.7|106156|106106|106156.9|106106.9|106156|106106|7
1725253690000|2024-09-02 05:08:10|106155.9|106105.9|106152.9|106102.9|106156.1|106106.1|106151.8|106101.8|19
1725253700000|2024-09-02 05:08:20|106152.8|106102.8|106152.6|106102.6|106152.8|106102.8|106150.9|106100.9|20
1725253710000|2024-09-02 05:08:30|106153.3|106103.3|106150.7|106100.7|106153.4|106103.4|106150.7|106100.7|14
1725253720000|2024-09-02 05:08:40|106150.5|106100.5|106152.1|106102.1|106153.3|106103.3|106150.1|106100.1|14
1725253730000|2024-09-02 05:08:50|106152.6|106102.6|106153.4|106103.4|106153.4|106103.4|106152.2|106102.2|9
1725253740000|2024-09-02 05:09:00|106153.5|106103.5|106152.6|106102.6|106153.8|106103.8|106152.2|106102.2|12
1725253750000|2024-09-02 05:09:10|106153.1|106103.1|106154.2|106104.2|106154.2|106104.2|106153.1|106103.1|3
1725253760000|2024-09-02 05:09:20|106154.1|106104.1|106153.6|106103.6|106156.1|106106.1|106153.2|106103.2|11
1725253770000|2024-09-02 05:09:30|106153.2|106103.2|106152.9|106102.9|106153.4|106103.4|106152.6|106102.6|13
1725253780000|2024-09-02 05:09:40|106152.4|106102.4|106154.8|106104.8|106158.7|106108.7|106151.3|106101.3|20
1725253790000|2024-09-02 05:09:50|106154.5|106104.5|106148.6|106098.6|106154.5|106104.5|106148.6|106098.6|12
1725253800000|2024-09-02 05:10:00|106148.5|106098.5|106147.9|106097.9|106148.5|106098.5|106147.7|106097.7|7
1725253810000|2024-09-02 05:10:10|106148.8|106098.8|106147.7|106097.7|106148.8|106098.8|106147.7|106097.7|6
1725253820000|2024-09-02 05:10:20|106147.9|106097.9|106144.7|106094.7|106148.6|106098.6|106144.7|106094.7|13
1725253830000|2024-09-02 05:10:30|106144.6|106094.6|106144.8|106094.8|106145.3|106095.3|106143.8|106093.8|11
1725253840000|2024-09-02 05:10:40|106145|106095|106145.5|106095.5|106145.8|106095.8|106144.9|106094.9|11
1725253850000|2024-09-02 05:10:50|106145.6|106095.6|106145.9|106095.9|106145.9|106095.9|106145.4|106095.4|5
1725253860000|2024-09-02 05:11:00|106146|106096|106147.5|106097.5|106147.9|106097.9|106146|106096|11
1725253870000|2024-09-02 05:11:10|106147.2|106097.2|106146.9|106096.9|106148|106098|106146.9|106096.9|10
1725253880000|2024-09-02 05:11:20|106145.8|106095.8|106147.6|106097.6|106147.6|106097.6|106144|106094|21
1725253890000|2024-09-02 05:11:30|106148|106098|106146.1|106096.1|106148.6|106098.6|106146.1|106096.1|15
1725253900000|2024-09-02 05:11:40|106145.4|106095.4|106144.7|106094.7|106145.4|106095.4|106144.4|106094.4|8
1725253910000|2024-09-02 05:11:50|106144.6|106094.6|106154|106104|106156.5|106106.5|106144.6|106094.6|23
1725253920000|2024-09-02 05:12:00|106153.9|106103.9|106154.9|106104.9|106155.8|106105.8|106153.5|106103.5|16
1725253930000|2024-09-02 05:12:10|106155.2|106105.2|106154.5|106104.5|106155.4|106105.4|106153.7|106103.7|13
1725253940000|2024-09-02 05:12:20|106153.8|106103.8|106153.3|106103.3|106153.8|106103.8|106151.9|106101.9|5
1725253950000|2024-09-02 05:12:30|106153.5|106103.5|106161.3|106111.3|106164.8|106114.8|106153.3|106103.3|44
1725253960000|2024-09-02 05:12:40|106160.9|106110.9|106153.9|106103.9|106161.5|106111.5|106153.9|106103.9|19
1725253970000|2024-09-02 05:12:50|106153.6|106103.6|106152.5|106102.5|106153.8|106103.8|106152.4|106102.4|11
1725253980000|2024-09-02 05:13:00|106152|106102|106154|106104|106154.3|106104.3|106151.7|106101.7|11
1725253990000|2024-09-02 05:13:10|106154.1|106104.1|106165|106115|106166.9|106116.9|106154.1|106104.1|31
1725254000000|2024-09-02 05:13:20|106164.6|106114.6|106171.2|106121.2|106171.2|106121.2|106164.2|106114.2|15
1725254010000|2024-09-02 05:13:30|106171.1|106121.1|106171.3|106121.3|106171.6|106121.6|106171|106121|5
1725254020000|2024-09-02 05:13:40|106171.1|106121.1|106171.6|106121.6|106171.7|106121.7|106170.1|106120.1|14
1725254030000|2024-09-02 05:13:50|106171.7|106121.7|106171.2|106121.2|106171.7|106121.7|106170.7|106120.7|9
1725254040000|2024-09-02 05:14:00|106170.7|106120.7|106171.1|106121.1|106171.4|106121.4|106170.7|106120.7|7
1725254050000|2024-09-02 05:14:10|106171.2|106121.2|106171.3|106121.3|106171.8|106121.8|106171|106121|8
1725254060000|2024-09-02 05:14:20|106171|106121|106170|106120|106171|106121|106169.6|106119.6|15
1725254070000|2024-09-02 05:14:30|106170.1|106120.1|106169.8|106119.8|106171.9|106121.9|106169.3|106119.3|15
1725254080000|2024-09-02 05:14:40|106169.5|106119.5|106169.2|106119.2|106171.3|106121.3|106169.2|106119.2|12
1725254090000|2024-09-02 05:14:50|106169.8|106119.8|106170.7|106120.7|106171|106121|106168.9|106118.9|22
1725254100000|2024-09-02 05:15:00|106170.3|106120.3|106171|106121|106171|106121|106168.8|106118.8|19
1725254110000|2024-09-02 05:15:10|106170.6|106120.6|106170.5|106120.5|106171.7|106121.7|106170.3|106120.3|20
1725254120000|2024-09-02 05:15:20|106170.3|106120.3|106172.2|106122.2|106172.4|106122.4|106169.8|106119.8|17
1725254130000|2024-09-02 05:15:30|106172.7|106122.7|106175.2|106125.2|106175.6|106125.6|106172.7|106122.7|14
1725254140000|2024-09-02 05:15:40|106174.8|106124.8|106174.2|106124.2|106175.1|106125.1|106174.2|106124.2|7
1725254150000|2024-09-02 05:15:50|106173.9|106123.9|106174.3|106124.3|106174.7|106124.7|106173.8|106123.8|9
1725254160000|2024-09-02 05:16:00|106174.4|106124.4|106172.9|106122.9|106174.4|106124.4|106172.9|106122.9|5
1725254170000|2024-09-02 05:16:10|106173.6|106123.6|106171.3|106121.3|106175.3|106125.3|106171.3|106121.3|14
1725254180000|2024-09-02 05:16:20|106170.8|106120.8|106169.9|106119.9|106171.6|106121.6|106169.9|106119.9|12
1725254190000|2024-09-02 05:16:30|106169.6|106119.6|106172.6|106122.6|106172.9|106122.9|106168.9|106118.9|21
1725254200000|2024-09-02 05:16:40|106173.2|106123.2|106174.6|106124.6|106174.6|106124.6|106173.2|106123.2|8
1725254210000|2024-09-02 05:16:50|106174.5|106124.5|106174.4|106124.4|106174.5|106124.5|106174.4|106124.4|2
1725254220000|2024-09-02 05:17:00|106174.3|106124.3|106174.3|106124.3|106174.4|106124.4|106174.3|106124.3|3
1725254230000|2024-09-02 05:17:10|106173.7|106123.7|106173.5|106123.5|106173.7|106123.7|106173.5|106123.5|3
1725254240000|2024-09-02 05:17:20|106173.4|106123.4|106172.8|106122.8|106173.7|106123.7|106172.8|106122.8|5
1725254250000|2024-09-02 05:17:30|106172.9|106122.9|106174.2|106124.2|106174.4|106124.4|106172.7|106122.7|10
1725254260000|2024-09-02 05:17:40|106174.6|106124.6|106173.2|106123.2|106174.6|106124.6|106172.3|106122.3|15
1725254270000|2024-09-02 05:17:50|106172.9|106122.9|106174.5|106124.5|106175.6|106125.6|106172.7|106122.7|19
1725254280000|2024-09-02 05:18:00|106174.2|106124.2|106174.4|106124.4|106174.4|106124.4|106173.5|106123.5|9
1725254290000|2024-09-02 05:18:10|106173.9|106123.9|106172.8|106122.8|106173.9|106123.9|106172.7|106122.7|10
1725254300000|2024-09-02 05:18:20|106172.6|106122.6|106172.2|106122.2|106173.9|106123.9|106172.1|106122.1|20
1725254310000|2024-09-02 05:18:30|106171.6|106121.6|106171.6|106121.6|106173|106123|106171.6|106121.6|13
1725254320000|2024-09-02 05:18:40|106171|106121|106170.8|106120.8|106171.1|106121.1|106170.8|106120.8|4
1725254330000|2024-09-02 05:18:50|106171.4|106121.4|106169.7|106119.7|106171.4|106121.4|106169.5|106119.5|10
1725254340000|2024-09-02 05:19:00|106169.4|106119.4|106170.6|106120.6|106171.3|106121.3|106168.6|106118.6|16
1725254350000|2024-09-02 05:19:10|106170.8|106120.8|106169.6|106119.6|106171|106121|106169.1|106119.1|23
1725254360000|2024-09-02 05:19:20|106169.1|106119.1|106170.5|106120.5|106170.5|106120.5|106166.8|106116.8|33
1725254370000|2024-09-02 05:19:30|106170.2|106120.2|106171.7|106121.7|106171.7|106121.7|106169.3|106119.3|12
1725254380000|2024-09-02 05:19:40|106172.1|106122.1|106174.4|106124.4|106174.8|106124.8|106172.1|106122.1|12
1725254390000|2024-09-02 05:19:50|106174|106124|106170|106120|106174|106124|106170|106120|11
1725254400000|2024-09-02 05:20:00|106170.1|106120.1|106170.3|106120.3|106171.9|106121.9|106170.1|106120.1|12
1725254410000|2024-09-02 05:20:10|106170.5|106120.5|106166.9|106116.9|106170.5|106120.5|106166.9|106116.9|21
1725254420000|2024-09-02 05:20:20|106166.8|106116.8|106162.8|106112.8|106167.3|106117.3|106162.6|106112.6|26
1725254430000|2024-09-02 05:20:30|106162.4|106112.4|106161.9|106111.9|106164.4|106114.4|106161.5|106111.5|36
1725254440000|2024-09-02 05:20:40|106161.6|106111.6|106163.7|106113.7|106163.7|106113.7|106161.6|106111.6|22
1725254450000|2024-09-02 05:20:50|106164|106114|106160.7|106110.7|106164.4|106114.4|106160.2|106110.2|23
1725254460000|2024-09-02 05:21:00|106160.5|106110.5|106153|106103|106160.5|106110.5|106152.5|106102.5|18
1725254470000|2024-09-02 05:21:10|106153.2|106103.2|106153.4|106103.4|106153.8|106103.8|106153|106103|11
1725254480000|2024-09-02 05:21:20|106153.7|106103.7|106154|106104|106154.1|106104.1|106153.7|106103.7|6
1725254490000|2024-09-02 05:21:30|106153.7|106103.7|106154.8|106104.8|106154.8|106104.8|106153.4|106103.4|9
1725254500000|2024-09-02 05:21:40|106153.9|106103.9|106154.8|106104.8|106155.3|106105.3|106153.7|106103.7|11
1725254510000|2024-09-02 05:21:50|106154.4|106104.4|106154|106104|106154.7|106104.7|106154|106104|7
1725254520000|2024-09-02 05:22:00|106153.5|106103.5|106154|106104|106154|106104|106153.5|106103.5|3
1725254530000|2024-09-02 05:22:10|106154.4|106104.4|106152.6|106102.6|106154.4|106104.4|106152.1|106102.1|15
1725254540000|2024-09-02 05:22:20|106153|106103|106151.1|106101.1|106153.7|106103.7|106151.1|106101.1|12
1725254550000|2024-09-02 05:22:30|106150.9|106100.9|106146.6|106096.6|106151.1|106101.1|106146|106096|18
1725254560000|2024-09-02 05:22:40|106146.5|106096.5|106146.3|106096.3|106146.5|106096.5|106146.3|106096.3|4
1725254570000|2024-09-02 05:22:50|106146.4|106096.4|106146.5|106096.5|106146.5|106096.5|106146.4|106096.4|2
1725254580000|2024-09-02 05:23:00|106147.2|106097.2|106148.1|106098.1|106148.1|106098.1|106146.7|106096.7|9
1725254590000|2024-09-02 05:23:10|106147.9|106097.9|106146.3|106096.3|106147.9|106097.9|106146.2|106096.2|8
1725254600000|2024-09-02 05:23:20|106146.1|106096.1|106144.6|106094.6|106146.1|106096.1|106144.6|106094.6|6
1725254610000|2024-09-02 05:23:30|106144.5|106094.5|106139.8|106089.8|106144.5|106094.5|106139.1|106089.1|15
1725254620000|2024-09-02 05:23:40|106139.9|106089.9|106141.7|106091.7|106141.7|106091.7|106139.8|106089.8|15
1725254630000|2024-09-02 05:23:50|106142.1|106092.1|106141.3|106091.3|106143.1|106093.1|106141.3|106091.3|8
1725254640000|2024-09-02 05:24:00|106141.5|106091.5|106138.3|106088.3|106141.5|106091.5|106138.3|106088.3|24
1725254650000|2024-09-02 05:24:10|106138.2|106088.2|106138.8|106088.8|106139|106089|106138.2|106088.2|4
1725254660000|2024-09-02 05:24:20|106139|106089|106139.2|106089.2|106139.6|106089.6|106138.9|106088.9|14
1725254670000|2024-09-02 05:24:30|106139.8|106089.8|106137.6|106087.6|106139.8|106089.8|106137.6|106087.6|16
1725254680000|2024-09-02 05:24:40|106137|106087|106138.9|106088.9|106138.9|106088.9|106137|106087|10
1725254690000|2024-09-02 05:24:50|106138.5|106088.5|106133.8|106083.8|106138.5|106088.5|106132.7|106082.7|25
1725254700000|2024-09-02 05:25:00|106133.5|106083.5|106133.3|106083.3|106133.8|106083.8|106133.1|106083.1|8
1725254710000|2024-09-02 05:25:10|106133.4|106083.4|106128.3|106078.3|106133.4|106083.4|106128.2|106078.2|20
1725254720000|2024-09-02 05:25:20|106128|106078|106123.8|106073.8|106128.8|106078.8|106122.9|106072.9|26
1725254730000|2024-09-02 05:25:30|106123.7|106073.7|106120.5|106070.5|106124.2|106074.2|106119.8|106069.8|19
1725254740000|2024-09-02 05:25:40|106120.6|106070.6|106119|106069|106121.2|106071.2|106119|106069|15
1725254750000|2024-09-02 05:25:50|106118.9|106068.9|106118.6|106068.6|106118.9|106068.9|106118.6|106068.6|2
1725254760000|2024-09-02 05:26:00|106118.5|106068.5|106119.2|106069.2|106120.4|106070.4|106118.5|106068.5|15
1725254770000|2024-09-02 05:26:10|106118.8|106068.8|106116.1|106066.1|106118.9|106068.9|106115.6|106065.6|24
1725254780000|2024-09-02 05:26:20|106115.8|106065.8|106115|106065|106115.8|106065.8|106113.5|106063.5|17
1725254790000|2024-09-02 05:26:30|106114.9|106064.9|106114.6|106064.6|106116.1|106066.1|106114.2|106064.2|31
1725254800000|2024-09-02 05:26:40|106114.4|106064.4|106106.6|106056.6|106114.5|106064.5|106106.4|106056.4|23
1725254810000|2024-09-02 05:26:50|106106.1|106056.1|106101.2|106051.2|106106.1|106056.1|106099.6|106049.6|15
1725254820000|2024-09-02 05:27:00|106101.4|106051.4|106100.3|106050.3|106105.1|106055.1|106099.7|106049.7|47
1725254830000|2024-09-02 05:27:10|106100.1|106050.1|106099.2|106049.2|106101.7|106051.7|106097.9|106047.9|36
1725254840000|2024-09-02 05:27:20|106098.6|106048.6|106094.4|106044.4|106099|106049|106094.4|106044.4|37
1725254850000|2024-09-02 05:27:30|106093.9|106043.9|106095.9|106045.9|106099|106049|106093.7|106043.7|34
1725254860000|2024-09-02 05:27:40|106095.4|106045.4|106094.8|106044.8|106098.9|106048.9|106094.7|106044.7|24
1725254870000|2024-09-02 05:27:50|106095.1|106045.1|106096.1|106046.1|106096.1|106046.1|106093.3|106043.3|16
1725254880000|2024-09-02 05:28:00|106095.4|106045.4|106092.6|106042.6|106095.4|106045.4|106092.3|106042.3|12
1725254890000|2024-09-02 05:28:10|106092.4|106042.4|106091.3|106041.3|106093.5|106043.5|106090.6|106040.6|13
1725254900000|2024-09-02 05:28:20|106090.7|106040.7|106091.2|106041.2|106092|106042|106090|106040|15
1725254910000|2024-09-02 05:28:30|106091.3|106041.3|106089|106039|106091.3|106041.3|106088.8|106038.8|16
1725254920000|2024-09-02 05:28:40|106088.8|106038.8|106088.9|106038.9|106089.7|106039.7|106087.5|106037.5|25
1725254930000|2024-09-02 05:28:50|106088.3|106038.3|106088.3|106038.3|106089.1|106039.1|106087.8|106037.8|13
1725254940000|2024-09-02 05:29:00|106088.4|106038.4|106085.1|106035.1|106088.8|106038.8|106085.1|106035.1|17
1725254950000|2024-09-02 05:29:10|106084.5|106034.5|106085.8|106035.8|106087.1|106037.1|106084.3|106034.3|18
1725254960000|2024-09-02 05:29:20|106085.9|106035.9|106084.2|106034.2|106086|106036|106083.9|106033.9|14
1725254970000|2024-09-02 05:29:30|106083.6|106033.6|106084.5|106034.5|106084.5|106034.5|106083.2|106033.2|9
1725254980000|2024-09-02 05:29:40|106083.9|106033.9|106085.3|106035.3|106085.5|106035.5|106083.7|106033.7|17
1725254990000|2024-09-02 05:29:50|106085|106035|106083.8|106033.8|106087.2|106037.2|106083.6|106033.6|23
1725255000000|2024-09-02 05:30:00|106084.5|106034.5|106086.7|106036.7|106086.7|106036.7|106083.9|106033.9|22
1725255010000|2024-09-02 05:30:10|106086.8|106036.8|106089.5|106039.5|106089.5|106039.5|106086.2|106036.2|33
1725255020000|2024-09-02 05:30:20|106089.3|106039.3|106086.1|106036.1|106089.3|106039.3|106085.9|106035.9|22
1725255030000|2024-09-02 05:30:30|106086.7|106036.7|106086.2|106036.2|106086.7|106036.7|106085.5|106035.5|22
1725255040000|2024-09-02 05:30:40|106086.5|106036.5|106089|106039|106089.8|106039.8|106086.5|106036.5|13
1725255050000|2024-09-02 05:30:50|106088.4|106038.4|106096.6|106046.6|106096.9|106046.9|106088.3|106038.3|26
1725255060000|2024-09-02 05:31:00|106096.8|106046.8|106096.1|106046.1|106097.8|106047.8|106095.4|106045.4|28
1725255070000|2024-09-02 05:31:10|106095.5|106045.5|106095.9|106045.9|106096.1|106046.1|106094.7|106044.7|12
1725255080000|2024-09-02 05:31:20|106096|106046|106096|106046|106096.6|106046.6|106095.4|106045.4|12
1725255090000|2024-09-02 05:31:30|106095.9|106045.9|106095.6|106045.6|106096.8|106046.8|106095.2|106045.2|16
1725255100000|2024-09-02 05:31:40|106096.5|106046.5|106099|106049|106099|106049|106096.5|106046.5|14
1725255110000|2024-09-02 05:31:50|106098|106048|106093.5|106043.5|106098|106048|106089.2|106039.2|26
1725255120000|2024-09-02 05:32:00|106094|106044|106094.5|106044.5|106096.8|106046.8|106093.1|106043.1|21
1725255130000|2024-09-02 05:32:10|106094.3|106044.3|106094.5|106044.5|106096|106046|106093.8|106043.8|19
1725255140000|2024-09-02 05:32:20|106094.3|106044.3|106094.9|106044.9|106095.2|106045.2|106094.1|106044.1|17
1725255150000|2024-09-02 05:32:30|106094.8|106044.8|106094.7|106044.7|106095.7|106045.7|106094.4|106044.4|11
1725255160000|2024-09-02 05:32:40|106094.6|106044.6|106092|106042|106094.6|106044.6|106092|106042|19
1725255170000|2024-09-02 05:32:50|106091.5|106041.5|106093.4|106043.4|106094.3|106044.3|106091.2|106041.2|33
1725255180000|2024-09-02 05:33:00|106093.3|106043.3|106089.9|106039.9|106093.3|106043.3|106089.5|106039.5|13
1725255190000|2024-09-02 05:33:10|106089.7|106039.7|106090.1|106040.1|106092.1|106042.1|106089.6|106039.6|21
1725255200000|2024-09-02 05:33:20|106089.7|106039.7|106089.2|106039.2|106089.7|106039.7|106089.2|106039.2|4
1725255210000|2024-09-02 05:33:30|106089|106039|106088.3|106038.3|106090.2|106040.2|106088.1|106038.1|14
1725255220000|2024-09-02 05:33:40|106087.9|106037.9|106086.2|106036.2|106090.2|106040.2|106085.3|106035.3|26
1725255230000|2024-09-02 05:33:50|106086.3|106036.3|106082.8|106032.8|106087.6|106037.6|106082.8|106032.8|22
1725255240000|2024-09-02 05:34:00|106083.5|106033.5|106089.1|106039.1|106089.6|106039.6|106081.2|106031.2|31
1725255250000|2024-09-02 05:34:10|106089.8|106039.8|106093.8|106043.8|106093.8|106043.8|106089.6|106039.6|24
1725255260000|2024-09-02 05:34:20|106093.6|106043.6|106091.5|106041.5|106093.6|106043.6|106091.5|106041.5|16
1725255270000|2024-09-02 05:34:30|106091.3|106041.3|106091.5|106041.5|106091.7|106041.7|106090.5|106040.5|9
1725255280000|2024-09-02 05:34:40|106091.2|106041.2|106089.2|106039.2|106091.2|106041.2|106089.2|106039.2|20
1725255290000|2024-09-02 05:34:50|106089.5|106039.5|106090.8|106040.8|106090.8|106040.8|106089.5|106039.5|6
1725255300000|2024-09-02 05:35:00|106091.3|106041.3|106086|106036|106093.7|106043.7|106084.9|106034.9|31
1725255310000|2024-09-02 05:35:10|106085.8|106035.8|106081.9|106031.9|106085.8|106035.8|106080.9|106030.9|18
1725255320000|2024-09-02 05:35:20|106081.6|106031.6|106080.7|106030.7|106082|106032|106080.1|106030.1|15
1725255330000|2024-09-02 05:35:30|106080.4|106030.4|106084|106034|106084|106034|106080.4|106030.4|10
1725255340000|2024-09-02 05:35:40|106084.2|106034.2|106083.8|106033.8|106084.2|106034.2|106083.7|106033.7|4
1725255350000|2024-09-02 05:35:50|106084|106034|106084.1|106034.1|106084.2|106034.2|106084|106034|5
1725255360000|2024-09-02 05:36:00|106084.3|106034.3|106082.9|106032.9|106084.3|106034.3|106082.9|106032.9|7
1725255370000|2024-09-02 05:36:10|106083.6|106033.6|106078.9|106028.9|106083.9|106033.9|106078.6|106028.6|32
1725255380000|2024-09-02 05:36:20|106079.3|106029.3|106078.4|106028.4|106079.3|106029.3|106077.8|106027.8|17
1725255390000|2024-09-02 05:36:30|106078.8|106028.8|106077.6|106027.6|106080|106030|106077.1|106027.1|25
1725255400000|2024-09-02 05:36:40|106077.2|106027.2|106075.2|106025.2|106079.5|106029.5|106074.9|106024.9|35
1725255410000|2024-09-02 05:36:50|106074.6|106024.6|106073.2|106023.2|106074.6|106024.6|106072.2|106022.2|23
1725255420000|2024-09-02 05:37:00|106072.8|106022.8|106070.6|106020.6|106073|106023|106070.1|106020.1|14
1725255430000|2024-09-02 05:37:10|106070.4|106020.4|106066.5|106016.5|106070.4|106020.4|106064.8|106014.8|34
1725255440000|2024-09-02 05:37:20|106066|106016|106064.6|106014.6|106068.1|106018.1|106063.6|106013.6|23
1725255450000|2024-09-02 05:37:30|106064|106014|106063.4|106013.4|106065.2|106015.2|106063.2|106013.2|28
1725255460000|2024-09-02 05:37:40|106063.3|106013.3|106064.6|106014.6|106064.6|106014.6|106063.3|106013.3|8
1725255470000|2024-09-02 05:37:50|106064.5|106014.5|106065|106015|106065.7|106015.7|106063.2|106013.2|14
1725255480000|2024-09-02 05:38:00|106065.1|106015.1|106067.2|106017.2|106067.4|106017.4|106065.1|106015.1|25
1725255490000|2024-09-02 05:38:10|106067.4|106017.4|106067.3|106017.3|106068.8|106018.8|106065.4|106015.4|28
1725255500000|2024-09-02 05:38:20|106066.9|106016.9|106066.9|106016.9|106068.5|106018.5|106066.1|106016.1|21
1725255510000|2024-09-02 05:38:30|106067.2|106017.2|106069|106019|106069|106019|106067.2|106017.2|12
1725255520000|2024-09-02 05:38:40|106068.7|106018.7|106066.5|106016.5|106070.5|106020.5|106066.5|106016.5|21
1725255530000|2024-09-02 05:38:50|106066.7|106016.7|106067.5|106017.5|106070.7|106020.7|106066.7|106016.7|18
1725255540000|2024-09-02 05:39:00|106067.6|106017.6|106067|106017|106067.6|106017.6|106066.9|106016.9|7
1725255550000|2024-09-02 05:39:10|106066.9|106016.9|106068|106018|106068|106018|106066.9|106016.9|7
1725255560000|2024-09-02 05:39:20|106067.6|106017.6|106068.3|106018.3|106068.3|106018.3|106067.6|106017.6|8
1725255570000|2024-09-02 05:39:30|106068|106018|106068.6|106018.6|106068.6|106018.6|106067.1|106017.1|8
1725255580000|2024-09-02 05:39:40|106068.5|106018.5|106067.3|106017.3|106068.5|106018.5|106066.7|106016.7|13
1725255590000|2024-09-02 05:39:50|106067.9|106017.9|106064.2|106014.2|106068.2|106018.2|106063.7|106013.7|21
1725255600000|2024-09-02 05:40:00|106064.4|106014.4|106061.2|106011.2|106064.8|106014.8|106061.2|106011.2|14
1725255610000|2024-09-02 05:40:10|106061.6|106011.6|106061.9|106011.9|106061.9|106011.9|106061.6|106011.6|5
1725255620000|2024-09-02 05:40:20|106061.6|106011.6|106060|106010|106061.8|106011.8|106060|106010|16
1725255630000|2024-09-02 05:40:30|106060.1|106010.1|106058|106008|106060.5|106010.5|106058|106008|20
1725255640000|2024-09-02 05:40:40|106057.7|106007.7|106056.5|106006.5|106057.7|106007.7|106055.8|106005.8|13
1725255650000|2024-09-02 05:40:50|106056.4|106006.4|106049.7|105999.7|106056.4|106006.4|106049.7|105999.7|18
1725255660000|2024-09-02 05:41:00|106049.6|105999.6|106054.1|106004.1|106054.1|106004.1|106049.3|105999.3|15
1725255670000|2024-09-02 05:41:10|106054.4|106004.4|106054.3|106004.3|106054.8|106004.8|106053.9|106003.9|9
1725255680000|2024-09-02 05:41:20|106054.6|106004.6|106054.4|106004.4|106054.9|106004.9|106051.9|106001.9|11
1725255690000|2024-09-02 05:41:30|106054.6|106004.6|106055.6|106005.6|106057|106007|106054.6|106004.6|11
1725255700000|2024-09-02 05:41:40|106055.8|106005.8|106056.6|106006.6|106058.6|106008.6|106055.8|106005.8|17
1725255710000|2024-09-02 05:41:50|106056.3|106006.3|106061.1|106011.1|106061.6|106011.6|106055.4|106005.4|16
1725255720000|2024-09-02 05:42:00|106060.8|106010.8|106060.9|106010.9|106060.9|106010.9|106057.1|106007.1|16
1725255730000|2024-09-02 05:42:10|106061.4|106011.4|106063.8|106013.8|106063.8|106013.8|106061.4|106011.4|11
1725255740000|2024-09-02 05:42:20|106063.5|106013.5|106070.1|106020.1|106070.3|106020.3|106062|106012|23
1725255750000|2024-09-02 05:42:30|106070.5|106020.5|106069.9|106019.9|106071|106021|106069.9|106019.9|11
1725255760000|2024-09-02 05:42:40|106069.8|106019.8|106068|106018|106071.3|106021.3|106064.2|106014.2|24
1725255770000|2024-09-02 05:42:50|106068.3|106018.3|106069.5|106019.5|106069.6|106019.6|106067.8|106017.8|17
1725255780000|2024-09-02 05:43:00|106069.8|106019.8|106073.8|106023.8|106074|106024|106069.5|106019.5|11
1725255790000|2024-09-02 05:43:10|106073.2|106023.2|106073.6|106023.6|106074.5|106024.5|106072.5|106022.5|15
1725255800000|2024-09-02 05:43:20|106073.4|106023.4|106072.3|106022.3|106073.4|106023.4|106072.3|106022.3|14
1725255810000|2024-09-02 05:43:30|106072.1|106022.1|106069.6|106019.6|106072.1|106022.1|106069.4|106019.4|16
1725255820000|2024-09-02 05:43:40|106069.9|106019.9|106065.4|106015.4|106069.9|106019.9|106065.4|106015.4|8
1725255830000|2024-09-02 05:43:50|106064.8|106014.8|106066.9|106016.9|106066.9|106016.9|106063.9|106013.9|20
1725255840000|2024-09-02 05:44:00|106067.2|106017.2|106068.9|106018.9|106068.9|106018.9|106064.8|106014.8|19
1725255850000|2024-09-02 05:44:10|106068.8|106018.8|106070.5|106020.5|106070.5|106020.5|106068.8|106018.8|9
1725255860000|2024-09-02 05:44:20|106070.9|106020.9|106069.1|106019.1|106070.9|106020.9|106069.1|106019.1|6
1725255870000|2024-09-02 05:44:30|106070.1|106020.1|106069.3|106019.3|106070.3|106020.3|106068.8|106018.8|17
1725255880000|2024-09-02 05:44:40|106069|106019|106068.3|106018.3|106070|106020|106067.8|106017.8|16
1725255890000|2024-09-02 05:44:50|106068.1|106018.1|106066.6|106016.6|106070.5|106020.5|106066.2|106016.2|33
1725255900000|2024-09-02 05:45:00|106066.3|106016.3|106066.7|106016.7|106067.5|106017.5|106066.3|106016.3|15
1725255910000|2024-09-02 05:45:10|106066.6|106016.6|106069.5|106019.5|106070.4|106020.4|106065.6|106015.6|31
1725255920000|2024-09-02 05:45:20|106068.8|106018.8|106069.1|106019.1|106069.5|106019.5|106067.8|106017.8|27
1725255930000|2024-09-02 05:45:30|106069.6|106019.6|106068.9|106018.9|106070.1|106020.1|106068.9|106018.9|11
1725255940000|2024-09-02 05:45:40|106069.5|106019.5|106069.1|106019.1|106069.7|106019.7|106067.6|106017.6|22
1725255950000|2024-09-02 05:45:50|106068.5|106018.5|106073.4|106023.4|106073.7|106023.7|106068.3|106018.3|20
1725255960000|2024-09-02 05:46:00|106075.2|106025.2|106076.3|106026.3|106078|106028|106074.7|106024.7|26
1725255970000|2024-09-02 05:46:10|106076|106026|106075.2|106025.2|106076|106026|106074.5|106024.5|18
1725255980000|2024-09-02 05:46:20|106075.5|106025.5|106074.1|106024.1|106075.7|106025.7|106073.6|106023.6|21
1725255990000|2024-09-02 05:46:30|106074.2|106024.2|106072.4|106022.4|106074.2|106024.2|106071.3|106021.3|15
1725256000000|2024-09-02 05:46:40|106072|106022|106064.8|106014.8|106072.8|106022.8|106062.1|106012.1|41
1725256010000|2024-09-02 05:46:50|106065.3|106015.3|106066.5|106016.5|106068|106018|106065.1|106015.1|17
1725256020000|2024-09-02 05:47:00|106065.9|106015.9|106066.8|106016.8|106066.8|106016.8|106065.2|106015.2|11
1725256030000|2024-09-02 05:47:10|106066.5|106016.5|106063.7|106013.7|106066.5|106016.5|106063.6|106013.6|26
1725256040000|2024-09-02 05:47:20|106064.5|106014.5|106066.2|106016.2|106066.3|106016.3|106062.9|106012.9|25
1725256050000|2024-09-02 05:47:30|106065.9|106015.9|106066|106016|106066.1|106016.1|106064.7|106014.7|16
1725256060000|2024-09-02 05:47:40|106065.5|106015.5|106066.9|106016.9|106067.4|106017.4|106065.5|106015.5|21
1725256070000|2024-09-02 05:47:50|106067.2|106017.2|106065.3|106015.3|106067.7|106017.7|106064.5|106014.5|22
1725256080000|2024-09-02 05:48:00|106065.5|106015.5|106066.2|106016.2|106066.5|106016.5|106064.8|106014.8|20
1725256090000|2024-09-02 05:48:10|106065.6|106015.6|106065.9|106015.9|106065.9|106015.9|106065.3|106015.3|6
1725256100000|2024-09-02 05:48:20|106066|106016|106070.9|106020.9|106070.9|106020.9|106065.7|106015.7|17
1725256110000|2024-09-02 05:48:30|106071.2|106021.2|106074.8|106024.8|106075|106025|106071.2|106021.2|24
1725256120000|2024-09-02 05:48:40|106074.5|106024.5|106074.1|106024.1|106075.3|106025.3|106073.4|106023.4|14
1725256130000|2024-09-02 05:48:50|106074.8|106024.8|106069.9|106019.9|106074.8|106024.8|106069.7|106019.7|21
1725256140000|2024-09-02 05:49:00|106070.2|106020.2|106071.3|106021.3|106071.8|106021.8|106069.5|106019.5|23
1725256150000|2024-09-02 05:49:10|106070.7|106020.7|106069.9|106019.9|106071|106021|106069.5|106019.5|13
1725256160000|2024-09-02 05:49:20|106069.7|106019.7|106067.1|106017.1|106070.9|106020.9|106066.3|106016.3|21
1725256170000|2024-09-02 05:49:30|106067.4|106017.4|106066|106016|106068.3|106018.3|106065.7|106015.7|17
1725256180000|2024-09-02 05:49:40|106065.4|106015.4|106064.6|106014.6|106065.4|106015.4|106064.5|106014.5|6
1725256190000|2024-09-02 05:49:50|106064.7|106014.7|106064.5|106014.5|106065.3|106015.3|106064.3|106014.3|11
1725256200000|2024-09-02 05:50:00|106064.6|106014.6|106064.3|106014.3|106064.6|106014.6|106063.9|106013.9|6
1725256210000|2024-09-02 05:50:10|106064.6|106014.6|106069.3|106019.3|106069.6|106019.6|106064.6|106014.6|10
1725256220000|2024-09-02 05:50:20|106069.4|106019.4|106070.6|106020.6|106070.7|106020.7|106069.4|106019.4|15
1725256230000|2024-09-02 05:50:30|106070.4|106020.4|106070.4|106020.4|106070.8|106020.8|106070.1|106020.1|10
1725256240000|2024-09-02 05:50:40|106070.1|106020.1|106070.6|106020.6|106070.6|106020.6|106069.9|106019.9|5
1725256250000|2024-09-02 05:50:50|106070.1|106020.1|106066.9|106016.9|106070.4|106020.4|106066.8|106016.8|13
1725256260000|2024-09-02 05:51:00|106066.6|106016.6|106070.5|106020.5|106070.5|106020.5|106066.5|106016.5|16
1725256270000|2024-09-02 05:51:10|106069|106019|106066.6|106016.6|106069.6|106019.6|106066.4|106016.4|13
1725256280000|2024-09-02 05:51:20|106066.7|106016.7|106063.2|106013.2|106066.8|106016.8|106062.9|106012.9|10
1725256290000|2024-09-02 05:51:30|106063.1|106013.1|106062.7|106012.7|106063.2|106013.2|106062.4|106012.4|10
1725256300000|2024-09-02 05:51:40|106065.3|106015.3|106070.3|106020.3|106076.1|106026.1|106065.3|106015.3|27
1725256310000|2024-09-02 05:51:50|106069.3|106019.3|106064.9|106014.9|106069.5|106019.5|106064.3|106014.3|29
1725256320000|2024-09-02 05:52:00|106065.2|106015.2|106065.4|106015.4|106065.7|106015.7|106063.2|106013.2|9
1725256330000|2024-09-02 05:52:10|106065.5|106015.5|106073.3|106023.3|106073.3|106023.3|106064.9|106014.9|16
1725256340000|2024-09-02 05:52:20|106073.5|106023.5|106074|106024|106074|106024|106073|106023|11
1725256350000|2024-09-02 05:52:30|106074.1|106024.1|106075.2|106025.2|106076.1|106026.1|106073.3|106023.3|15
1725256360000|2024-09-02 05:52:40|106075.1|106025.1|106074.2|106024.2|106076.5|106026.5|106074.2|106024.2|11
1725256370000|2024-09-02 05:52:50|106074.8|106024.8|106072.8|106022.8|106074.8|106024.8|106072.6|106022.6|15
1725256380000|2024-09-02 05:53:00|106074.6|106024.6|106073.2|106023.2|106074.6|106024.6|106071.9|106021.9|18
1725256390000|2024-09-02 05:53:10|106073.5|106023.5|106071.7|106021.7|106073.5|106023.5|106071.6|106021.6|6
1725256400000|2024-09-02 05:53:20|106072|106022|106071.2|106021.2|106072|106022|106071|106021|8
1725256410000|2024-09-02 05:53:30|106070.6|106020.6|106066.8|106016.8|106071|106021|106066.7|106016.7|24
1725256420000|2024-09-02 05:53:40|106066.3|106016.3|106064.4|106014.4|106066.5|106016.5|106061.1|106011.1|16
1725256430000|2024-09-02 05:53:50|106064.5|106014.5|106064.2|106014.2|106067.4|106017.4|106064.2|106014.2|20
1725256440000|2024-09-02 05:54:00|106064.6|106014.6|106063.5|106013.5|106065.5|106015.5|106063.5|106013.5|9
1725256450000|2024-09-02 05:54:10|106063.2|106013.2|106061|106011|106063.2|106013.2|106060|106010|25
1725256460000|2024-09-02 05:54:20|106060.6|106010.6|106060.6|106010.6|106061.2|106011.2|106059.8|106009.8|17
1725256470000|2024-09-02 05:54:30|106060.2|106010.2|106061.7|106011.7|106061.8|106011.8|106059|106009|12
1725256480000|2024-09-02 05:54:40|106061.5|106011.5|106060.5|106010.5|106061.5|106011.5|106060.5|106010.5|5
1725256490000|2024-09-02 05:54:50|106060.4|106010.4|106061.6|106011.6|106061.9|106011.9|106060.3|106010.3|13
1725256500000|2024-09-02 05:55:00|106061.9|106011.9|106068.4|106018.4|106073.1|106023.1|106061.2|106011.2|23
1725256510000|2024-09-02 05:55:10|106067.8|106017.8|106064.1|106014.1|106068.2|106018.2|106063.1|106013.1|12
1725256520000|2024-09-02 05:55:20|106064|106014|106065.8|106015.8|106065.8|106015.8|106063.5|106013.5|9
1725256530000|2024-09-02 05:55:30|106066.7|106016.7|106084.2|106034.2|106084.7|106034.7|106066.7|106016.7|22
1725256540000|2024-09-02 05:55:40|106083.9|106033.9|106081|106031|106083.9|106033.9|106080.1|106030.1|18
1725256550000|2024-09-02 05:55:50|106081.8|106031.8|106089.2|106039.2|106089.6|106039.6|106080.9|106030.9|21
1725256560000|2024-09-02 05:56:00|106089.6|106039.6|106089.6|106039.6|106092|106042|106086.9|106036.9|29
1725256570000|2024-09-02 05:56:10|106089.5|106039.5|106089.2|106039.2|106090.3|106040.3|106088.5|106038.5|15
1725256580000|2024-09-02 05:56:20|106090.2|106040.2|106088|106038|106090.2|106040.2|106087.9|106037.9|11
1725256590000|2024-09-02 05:56:30|106088.4|106038.4|106089.5|106039.5|106090.3|106040.3|106088.4|106038.4|20
1725256600000|2024-09-02 05:56:40|106089.8|106039.8|106090.5|106040.5|106091|106041|106089|106039|22
1725256610000|2024-09-02 05:56:50|106090.8|106040.8|106094.8|106044.8|106094.8|106044.8|106090.1|106040.1|19
1725256620000|2024-09-02 05:57:00|106095.1|106045.1|106087.1|106037.1|106095.8|106045.8|106086.3|106036.3|31
1725256630000|2024-09-02 05:57:10|106086.7|106036.7|106091|106041|106092.1|106042.1|106084.3|106034.3|30
1725256640000|2024-09-02 05:57:20|106091.3|106041.3|106086.2|106036.2|106091.3|106041.3|106086.2|106036.2|13
1725256650000|2024-09-02 05:57:30|106086.1|106036.1|106086.5|106036.5|106086.7|106036.7|106085.2|106035.2|12
1725256660000|2024-09-02 05:57:40|106086.3|106036.3|106086.1|106036.1|106086.3|106036.3|106082.8|106032.8|25
1725256670000|2024-09-02 05:57:50|106086.4|106036.4|106087.6|106037.6|106087.6|106037.6|106086.2|106036.2|6
1725256680000|2024-09-02 05:58:00|106086.6|106036.6|106087.3|106037.3|106087.3|106037.3|106086|106036|8
1725256690000|2024-09-02 05:58:10|106087.2|106037.2|106085.4|106035.4|106087.6|106037.6|106085.2|106035.2|12
1725256700000|2024-09-02 05:58:20|106085.8|106035.8|106086.2|106036.2|106086.4|106036.4|106085.3|106035.3|6
1725256710000|2024-09-02 05:58:30|106085.9|106035.9|106089.8|106039.8|106090.4|106040.4|106085.9|106035.9|9
1725256720000|2024-09-02 05:58:40|106090.1|106040.1|106090|106040|106090.3|106040.3|106089.9|106039.9|6
1725256730000|2024-09-02 05:58:50|106089.6|106039.6|106086.5|106036.5|106089.6|106039.6|106086.5|106036.5|10
1725256740000|2024-09-02 05:59:00|106086.6|106036.6|106089.1|106039.1|106090.4|106040.4|106086.6|106036.6|13
1725256750000|2024-09-02 05:59:10|106090.3|106040.3|106090.5|106040.5|106092.3|106042.3|106090.3|106040.3|9
1725256760000|2024-09-02 05:59:20|106090.4|106040.4|106089.5|106039.5|106091.5|106041.5|106089.5|106039.5|7
1725256770000|2024-09-02 05:59:30|106090.1|106040.1|106089.8|106039.8|106090.1|106040.1|106089.6|106039.6|6
1725256780000|2024-09-02 05:59:40|106089.9|106039.9|106090.7|106040.7|106090.7|106040.7|106089.9|106039.9|4
1725256790000|2024-09-02 05:59:50|106091.2|106041.2|106092.6|106042.6|106092.6|106042.6|106091.2|106041.2|5
1725256800000|2024-09-02 06:00:00|106091.9|106041.9|106106.2|106056.2|106106.2|106056.2|106091.9|106041.9|63
1725256810000|2024-09-02 06:00:10|106108.8|106058.8|106106.6|106056.6|106108.9|106058.9|106106.5|106056.5|22
1725256820000|2024-09-02 06:00:20|106106.7|106056.7|106115.1|106065.1|106115.1|106065.1|106106.7|106056.7|25
1725256830000|2024-09-02 06:00:30|106116.3|106066.3|106119|106069|106120.1|106070.1|106113.6|106063.6|22
1725256840000|2024-09-02 06:00:40|106119.3|106069.3|106121.1|106071.1|106122.4|106072.4|106118.7|106068.7|21
1725256850000|2024-09-02 06:00:50|106121.4|106071.4|106119.4|106069.4|106122.6|106072.6|106119.4|106069.4|26
1725256860000|2024-09-02 06:01:00|106119.2|106069.2|106116.7|106066.7|106119.8|106069.8|106111.5|106061.5|27
1725256870000|2024-09-02 06:01:10|106117.3|106067.3|106117|106067|106118.3|106068.3|106116.2|106066.2|19
1725256880000|2024-09-02 06:01:20|106116.5|106066.5|106133.6|106083.6|106171.3|106121.3|106113.1|106063.1|44
1725256890000|2024-09-02 06:01:30|106134.3|106084.3|106132.4|106082.4|106138.6|106088.6|106132.3|106082.3|20
1725256900000|2024-09-02 06:01:40|106132.2|106082.2|106142.3|106092.3|106142.9|106092.9|106132.2|106082.2|25
1725256910000|2024-09-02 06:01:50|106141.4|106091.4|106141.3|106091.3|106141.6|106091.6|106136.2|106086.2|17
1725256920000|2024-09-02 06:02:00|106141.1|106091.1|106144.2|106094.2|106144.2|106094.2|106138.3|106088.3|32
1725256930000|2024-09-02 06:02:10|106144.4|106094.4|106132.5|106082.5|106144.4|106094.4|106132.2|106082.2|23
1725256940000|2024-09-02 06:02:20|106132.9|106082.9|106124.4|106074.4|106133.2|106083.2|106122.1|106072.1|31
1725256950000|2024-09-02 06:02:30|106123.6|106073.6|106112.2|106062.2|106123.6|106073.6|106104.3|106054.3|30
1725256960000|2024-09-02 06:02:40|106112.4|106062.4|106111.3|106061.3|106122.9|106072.9|106111.3|106061.3|26
1725256970000|2024-09-02 06:02:50|106111.7|106061.7|106118.5|106068.5|106120.6|106070.6|106111.7|106061.7|31
1725256980000|2024-09-02 06:03:00|106118.1|106068.1|106098.2|106048.2|106118.2|106068.2|106098.2|106048.2|34
1725256990000|2024-09-02 06:03:10|106099.1|106049.1|106097.3|106047.3|106099.5|106049.5|106096.7|106046.7|16
1725257000000|2024-09-02 06:03:20|106098.1|106048.1|106097.1|106047.1|106099.2|106049.2|106097|106047|17
1725257010000|2024-09-02 06:03:30|106097|106047|106097.1|106047.1|106097.8|106047.8|106084.3|106034.3|43
1725257020000|2024-09-02 06:03:40|106096.4|106046.4|106094.7|106044.7|106098.9|106048.9|106094.7|106044.7|33
1725257030000|2024-09-02 06:03:50|106094.9|106044.9|106096.9|106046.9|106098.7|106048.7|106094.9|106044.9|27
1725257040000|2024-09-02 06:04:00|106096.7|106046.7|106091.7|106041.7|106097.2|106047.2|106087.4|106037.4|32
1725257050000|2024-09-02 06:04:10|106091|106041|106113.6|106063.6|106116.7|106066.7|106090.6|106040.6|30
1725257060000|2024-09-02 06:04:20|106113.2|106063.2|106114.1|106064.1|106117.2|106067.2|106112.3|106062.3|23
1725257070000|2024-09-02 06:04:30|106113.8|106063.8|106103.1|106053.1|106114|106064|106101.9|106051.9|37
1725257080000|2024-09-02 06:04:40|106103.3|106053.3|106108.3|106058.3|106109.8|106059.8|106103.3|106053.3|30
1725257090000|2024-09-02 06:04:50|106108.4|106058.4|106103.1|106053.1|106111|106061|106102.2|106052.2|33
1725257100000|2024-09-02 06:05:00|106103.3|106053.3|106105|106055|106105|106055|106102.7|106052.7|20
1725257110000|2024-09-02 06:05:10|106105.5|106055.5|106121.7|106071.7|106130|106080|106103.3|106053.3|34
1725257120000|2024-09-02 06:05:20|106117.3|106067.3|106109.3|106059.3|106117.3|106067.3|106109.3|106059.3|43
1725257130000|2024-09-02 06:05:30|106109.4|106059.4|106114.2|106064.2|106115.1|106065.1|106109|106059|40
1725257140000|2024-09-02 06:05:40|106114.6|106064.6|106110.2|106060.2|106115|106065|106108.8|106058.8|31
1725257150000|2024-09-02 06:05:50|106110.4|106060.4|106116.8|106066.8|106117.6|106067.6|106109.3|106059.3|24
1725257160000|2024-09-02 06:06:00|106116.5|106066.5|106115.3|106065.3|106137.5|106087.5|106112.8|106062.8|40
1725257170000|2024-09-02 06:06:10|106115.4|106065.4|106112.5|106062.5|106115.8|106065.8|106110.3|106060.3|34
1725257180000|2024-09-02 06:06:20|106112.3|106062.3|106114|106064|106116.2|106066.2|106112.3|106062.3|24
1725257190000|2024-09-02 06:06:30|106113.8|106063.8|106109.1|106059.1|106114.5|106064.5|106103.8|106053.8|54
1725257200000|2024-09-02 06:06:40|106109.5|106059.5|106126.2|106076.2|106127.9|106077.9|106109.3|106059.3|37
1725257210000|2024-09-02 06:06:50|106126.3|106076.3|106120|106070|106126.3|106076.3|106117.1|106067.1|21
1725257220000|2024-09-02 06:07:00|106128.2|106078.2|106120.3|106070.3|106132.8|106082.8|106119.8|106069.8|31
1725257230000|2024-09-02 06:07:10|106119.7|106069.7|106119.6|106069.6|106123.4|106073.4|106119.6|106069.6|28
1725257240000|2024-09-02 06:07:20|106120|106070|106116.5|106066.5|106122.5|106072.5|106115.9|106065.9|30
1725257250000|2024-09-02 06:07:30|106116.6|106066.6|106107.5|106057.5|106116.6|106066.6|106103.5|106053.5|22
1725257260000|2024-09-02 06:07:40|106107.8|106057.8|106122|106072|106122.2|106072.2|106106.6|106056.6|26
1725257270000|2024-09-02 06:07:50|106121.7|106071.7|106116.9|106066.9|106121.7|106071.7|106116.4|106066.4|16
1725257280000|2024-09-02 06:08:00|106116.4|106066.4|106111.2|106061.2|106117.1|106067.1|106109.3|106059.3|31
1725257290000|2024-09-02 06:08:10|106110.7|106060.7|106111.3|106061.3|106113.6|106063.6|106108.2|106058.2|21
1725257300000|2024-09-02 06:08:20|106111.2|106061.2|106107.5|106057.5|106113.8|106063.8|106105.9|106055.9|19
1725257310000|2024-09-02 06:08:30|106107.8|106057.8|106110.2|106060.2|106110.5|106060.5|106105.3|106055.3|27
1725257320000|2024-09-02 06:08:40|106110.1|106060.1|106108.6|106058.6|106110.1|106060.1|106107.4|106057.4|18
1725257330000|2024-09-02 06:08:50|106108.7|106058.7|106110.4|106060.4|106111.4|106061.4|106107.4|106057.4|32
1725257340000|2024-09-02 06:09:00|106110.7|106060.7|106105.9|106055.9|106126.7|106076.7|106105.9|106055.9|29
1725257350000|2024-09-02 06:09:10|106105.8|106055.8|106103.9|106053.9|106106.4|106056.4|106103.8|106053.8|27
1725257360000|2024-09-02 06:09:20|106104.5|106054.5|106103.9|106053.9|106106.6|106056.6|106102|106052|25
1725257370000|2024-09-02 06:09:30|106103.7|106053.7|106101.4|106051.4|106106.5|106056.5|106101.2|106051.2|29
1725257380000|2024-09-02 06:09:40|106101.2|106051.2|106103.8|106053.8|106103.9|106053.9|106100.6|106050.6|22
1725257390000|2024-09-02 06:09:50|106104|106054|106111.1|106061.1|106111.3|106061.3|106103.5|106053.5|27
1725257400000|2024-09-02 06:10:00|106111.5|106061.5|106130.3|106080.3|106132.1|106082.1|106111.5|106061.5|31
1725257410000|2024-09-02 06:10:10|106130.2|106080.2|106131.5|106081.5|106133|106083|106128.6|106078.6|26
1725257420000|2024-09-02 06:10:20|106131.6|106081.6|106126.3|106076.3|106131.6|106081.6|106126|106076|17
1725257430000|2024-09-02 06:10:30|106126.6|106076.6|106132.9|106082.9|106136|106086|106126.6|106076.6|25
1725257440000|2024-09-02 06:10:40|106132.7|106082.7|106131.8|106081.8|106133.3|106083.3|106131.8|106081.8|21
1725257450000|2024-09-02 06:10:50|106131.5|106081.5|106132.7|106082.7|106132.7|106082.7|106131.3|106081.3|14
1725257460000|2024-09-02 06:11:00|106132.6|106082.6|106127|106077|106132.6|106082.6|106126.2|106076.2|19
1725257470000|2024-09-02 06:11:10|106127.5|106077.5|106141.1|106091.1|106143.9|106093.9|106127.5|106077.5|14
1725257480000|2024-09-02 06:11:20|106141|106091|106132.5|106082.5|106141|106091|106132.5|106082.5|14
1725257490000|2024-09-02 06:11:30|106132.8|106082.8|106133.4|106083.4|106133.4|106083.4|106132.8|106082.8|4
1725257500000|2024-09-02 06:11:40|106133.3|106083.3|106133.3|106083.3|106133.5|106083.5|106133.3|106083.3|3
1725257510000|2024-09-02 06:11:50|106133.4|106083.4|106122.2|106072.2|106133.4|106083.4|106121.3|106071.3|6
1725257520000|2024-09-02 06:12:00|106122.1|106072.1|106122.2|106072.2|106122.4|106072.4|106122.1|106072.1|4
1725257530000|2024-09-02 06:12:10|106121.8|106071.8|106120.7|106070.7|106121.8|106071.8|106118.4|106068.4|20
1725257540000|2024-09-02 06:12:20|106120.8|106070.8|106115.5|106065.5|106120.8|106070.8|106114.9|106064.9|21
1725257550000|2024-09-02 06:12:30|106115.3|106065.3|106116|106066|106116.2|106066.2|106114.9|106064.9|11
1725257560000|2024-09-02 06:12:40|106115.8|106065.8|106123.5|106073.5|106127.5|106077.5|106111.1|106061.1|26
1725257570000|2024-09-02 06:12:50|106123.2|106073.2|106120.4|106070.4|106123.2|106073.2|106118.4|106068.4|22
1725257580000|2024-09-02 06:13:00|106120.8|106070.8|106119.4|106069.4|106121.1|106071.1|106117.8|106067.8|18
1725257590000|2024-09-02 06:13:10|106119.8|106069.8|106119|106069|106121.3|106071.3|106118.3|106068.3|21
1725257600000|2024-09-02 06:13:20|106118.9|106068.9|106118.2|106068.2|106119.7|106069.7|106118.2|106068.2|21
1725257610000|2024-09-02 06:13:30|106118.4|106068.4|106129|106079|106130.1|106080.1|106117|106067|34
1725257620000|2024-09-02 06:13:40|106128|106078|106128.3|106078.3|106128.7|106078.7|106127.3|106077.3|11
1725257630000|2024-09-02 06:13:50|106127.6|106077.6|106127.1|106077.1|106128.3|106078.3|106126.4|106076.4|13
1725257640000|2024-09-02 06:14:00|106126.9|106076.9|106122.3|106072.3|106129.9|106079.9|106121.3|106071.3|26
1725257650000|2024-09-02 06:14:10|106122.1|106072.1|106125|106075|106126.1|106076.1|106122.1|106072.1|19
1725257660000|2024-09-02 06:14:20|106125.1|106075.1|106129.3|106079.3|106131.3|106081.3|106125.1|106075.1|8
1725257670000|2024-09-02 06:14:30|106129.7|106079.7|106132.1|106082.1|106133.1|106083.1|106126.6|106076.6|21
1725257680000|2024-09-02 06:14:40|106135.2|106085.2|106130.4|106080.4|106138.2|106088.2|106130.4|106080.4|19
1725257690000|2024-09-02 06:14:50|106130.5|106080.5|106130.2|106080.2|106130.8|106080.8|106130.2|106080.2|10
1725257700000|2024-09-02 06:15:00|106130.9|106080.9|106131|106081|106131.6|106081.6|106129.6|106079.6|17
1725257710000|2024-09-02 06:15:10|106130.7|106080.7|106130.6|106080.6|106131|106081|106129.9|106079.9|17
1725257720000|2024-09-02 06:15:20|106130|106080|106129|106079|106131.2|106081.2|106129|106079|12
1725257730000|2024-09-02 06:15:30|106129.1|106079.1|106131.7|106081.7|106132.2|106082.2|106129.1|106079.1|35
1725257740000|2024-09-02 06:15:40|106132|106082|106126.9|106076.9|106132|106082|106126.1|106076.1|20
1725257750000|2024-09-02 06:15:50|106127.5|106077.5|106128.1|106078.1|106129.1|106079.1|106127.4|106077.4|12
1725257760000|2024-09-02 06:16:00|106127.9|106077.9|106127.3|106077.3|106128.2|106078.2|106126.9|106076.9|17
1725257770000|2024-09-02 06:16:10|106127.7|106077.7|106127.6|106077.6|106128.6|106078.6|106126.4|106076.4|25
1725257780000|2024-09-02 06:16:20|106127.5|106077.5|106131.9|106081.9|106131.9|106081.9|106127.5|106077.5|20
1725257790000|2024-09-02 06:16:30|106131.8|106081.8|106130.4|106080.4|106132|106082|106130.3|106080.3|19
1725257800000|2024-09-02 06:16:40|106130.2|106080.2|106130.7|106080.7|106131|106081|106129.7|106079.7|9
1725257810000|2024-09-02 06:16:50|106127.1|106077.1|106120.4|106070.4|106128.8|106078.8|106120.4|106070.4|18
1725257820000|2024-09-02 06:17:00|106120.1|106070.1|106124.3|106074.3|106124.3|106074.3|106120.1|106070.1|25
1725257830000|2024-09-02 06:17:10|106124.1|106074.1|106124.1|106074.1|106124.4|106074.4|106123.7|106073.7|20
1725257840000|2024-09-02 06:17:20|106123.9|106073.9|106124.3|106074.3|106124.3|106074.3|106123.4|106073.4|16
1725257850000|2024-09-02 06:17:30|106124.4|106074.4|106124.7|106074.7|106124.7|106074.7|106124.1|106074.1|8
1725257860000|2024-09-02 06:17:40|106124.2|106074.2|106123.1|106073.1|106124.5|106074.5|106123.1|106073.1|10
1725257870000|2024-09-02 06:17:50|106123.4|106073.4|106122.7|106072.7|106123.6|106073.6|106119.5|106069.5|26
1725257880000|2024-09-02 06:18:00|106122.8|106072.8|106120.6|106070.6|106122.8|106072.8|106120.3|106070.3|12
1725257890000|2024-09-02 06:18:10|106120.9|106070.9|106120.4|106070.4|106120.9|106070.9|106119.5|106069.5|14
1725257900000|2024-09-02 06:18:20|106120.3|106070.3|106119.6|106069.6|106120.3|106070.3|106118.2|106068.2|16
1725257910000|2024-09-02 06:18:30|106119.5|106069.5|106119.7|106069.7|106119.7|106069.7|106118.9|106068.9|5
1725257920000|2024-09-02 06:18:40|106119.3|106069.3|106126.5|106076.5|106127.1|106077.1|106118.6|106068.6|21
1725257930000|2024-09-02 06:18:50|106126.7|106076.7|106128.8|106078.8|106128.8|106078.8|106126.6|106076.6|9
1725257940000|2024-09-02 06:19:00|106127.9|106077.9|106129.1|106079.1|106131.3|106081.3|106127.8|106077.8|28
1725257950000|2024-09-02 06:19:10|106128.9|106078.9|106127.3|106077.3|106129|106079|106127.1|106077.1|12
1725257960000|2024-09-02 06:19:20|106127.2|106077.2|106126.1|106076.1|106127.2|106077.2|106126|106076|10
1725257970000|2024-09-02 06:19:30|106125.9|106075.9|106125.7|106075.7|106126.1|106076.1|106125.7|106075.7|4
1725257980000|2024-09-02 06:19:40|106125.4|106075.4|106124.9|106074.9|106125.4|106075.4|106124.6|106074.6|6
1725257990000|2024-09-02 06:19:50|106125.1|106075.1|106123.7|106073.7|106127.1|106077.1|106123.7|106073.7|9
1725258000000|2024-09-02 06:20:00|106124|106074|106124.7|106074.7|106125.7|106075.7|106123.5|106073.5|12
1725258010000|2024-09-02 06:20:10|106125|106075|106128.7|106078.7|106128.9|106078.9|106125|106075|13
1725258020000|2024-09-02 06:20:20|106129|106079|106129.2|106079.2|106129.4|106079.4|106128.7|106078.7|6
1725258030000|2024-09-02 06:20:30|106129.4|106079.4|106131.3|106081.3|106131.7|106081.7|106129.2|106079.2|17
1725258040000|2024-09-02 06:20:40|106131.5|106081.5|106131.6|106081.6|106132.9|106082.9|106131.1|106081.1|16
1725258050000|2024-09-02 06:20:50|106131.8|106081.8|106148|106098|106151.2|106101.2|106131.5|106081.5|23
1725258060000|2024-09-02 06:21:00|106147.8|106097.8|106148.7|106098.7|106151.5|106101.5|106147.6|106097.6|22
1725258070000|2024-09-02 06:21:10|106148.1|106098.1|106145.8|106095.8|106148.1|106098.1|106145.4|106095.4|10
1725258080000|2024-09-02 06:21:20|106145.9|106095.9|106146.2|106096.2|106146.2|106096.2|106145.9|106095.9|4
1725258090000|2024-09-02 06:21:30|106147.2|106097.2|106145|106095|106147.2|106097.2|106144.6|106094.6|10
1725258100000|2024-09-02 06:21:40|106145.7|106095.7|106146.8|106096.8|106147.2|106097.2|106145.7|106095.7|12
1725258110000|2024-09-02 06:21:50|106146.5|106096.5|106147.3|106097.3|106148.2|106098.2|106146.2|106096.2|16
1725258120000|2024-09-02 06:22:00|106147.9|106097.9|106152.4|106102.4|106153.8|106103.8|106146.2|106096.2|22
1725258130000|2024-09-02 06:22:10|106152.6|106102.6|106151.1|106101.1|106156.1|106106.1|106150.8|106100.8|20
1725258140000|2024-09-02 06:22:20|106151|106101|106152.3|106102.3|106153.8|106103.8|106151|106101|13
1725258150000|2024-09-02 06:22:30|106152.1|106102.1|106147.3|106097.3|106153.2|106103.2|106147.3|106097.3|15
1725258160000|2024-09-02 06:22:40|106147.5|106097.5|106141.8|106091.8|106147.8|106097.8|106141.7|106091.7|14
1725258170000|2024-09-02 06:22:50|106142.1|106092.1|106141.6|106091.6|106144|106094|106141.5|106091.5|15
1725258180000|2024-09-02 06:23:00|106141.5|106091.5|106141.2|106091.2|106142.1|106092.1|106140.8|106090.8|15
1725258190000|2024-09-02 06:23:10|106142|106092|106139.2|106089.2|106142.2|106092.2|106139.2|106089.2|7
1725258200000|2024-09-02 06:23:20|106139.1|106089.1|106140.2|106090.2|106140.9|106090.9|106138.9|106088.9|9
1725258210000|2024-09-02 06:23:30|106140.1|106090.1|106140|106090|106140.1|106090.1|106140|106090|2
1725258220000|2024-09-02 06:23:40|106139.9|106089.9|106135.3|106085.3|106139.9|106089.9|106134.2|106084.2|26
1725258230000|2024-09-02 06:23:50|106135|106085|106140.3|106090.3|106140.3|106090.3|106132.6|106082.6|14
1725258240000|2024-09-02 06:24:00|106140.4|106090.4|106123.8|106073.8|106140.4|106090.4|106123.8|106073.8|18
1725258250000|2024-09-02 06:24:10|106123.7|106073.7|106121.3|106071.3|106124.3|106074.3|106120.8|106070.8|15
1725258260000|2024-09-02 06:24:20|106121.6|106071.6|106123.5|106073.5|106123.5|106073.5|106121|106071|11
1725258270000|2024-09-02 06:24:30|106123.6|106073.6|106123|106073|106124.4|106074.4|106123|106073|15
1725258280000|2024-09-02 06:24:40|106123.3|106073.3|106124.2|106074.2|106124.2|106074.2|106121|106071|23
1725258290000|2024-09-02 06:24:50|106124.4|106074.4|106123.9|106073.9|106124.4|106074.4|106123.8|106073.8|13
1725258300000|2024-09-02 06:25:00|106123.7|106073.7|106122.4|106072.4|106123.9|106073.9|106122.4|106072.4|14
1725258310000|2024-09-02 06:25:10|106122.6|106072.6|106113|106063|106122.6|106072.6|106111.2|106061.2|26
1725258320000|2024-09-02 06:25:20|106113.5|106063.5|106109.9|106059.9|106113.8|106063.8|106109.9|106059.9|10
1725258330000|2024-09-02 06:25:30|106109.7|106059.7|106111.6|106061.6|106111.6|106061.6|106109.7|106059.7|13
1725258340000|2024-09-02 06:25:40|106112.2|106062.2|106124.2|106074.2|106124.8|106074.8|106112.2|106062.2|12
1725258350000|2024-09-02 06:25:50|106123.9|106073.9|106124.9|106074.9|106124.9|106074.9|106123.8|106073.8|9
1725258360000|2024-09-02 06:26:00|106124.8|106074.8|106125.7|106075.7|106125.7|106075.7|106123.4|106073.4|14
1725258370000|2024-09-02 06:26:10|106125.6|106075.6|106126.2|106076.2|106127.7|106077.7|106125.6|106075.6|8
1725258380000|2024-09-02 06:26:20|106126|106076|106125.5|106075.5|106126.1|106076.1|106125.3|106075.3|9
1725258390000|2024-09-02 06:26:30|106125.6|106075.6|106124.1|106074.1|106125.6|106075.6|106124.1|106074.1|6
1725258400000|2024-09-02 06:26:40|106124|106074|106123.6|106073.6|106124|106074|106123.6|106073.6|4
1725258410000|2024-09-02 06:26:50|106123.4|106073.4|106097.2|106047.2|106123.4|106073.4|106097.2|106047.2|18
1725258420000|2024-09-02 06:27:00|106096.8|106046.8|106096.2|106046.2|106096.8|106046.8|106095.8|106045.8|7
1725258430000|2024-09-02 06:27:10|106095.9|106045.9|106091.2|106041.2|106095.9|106045.9|106090.8|106040.8|13
1725258440000|2024-09-02 06:27:20|106088.6|106038.6|106097.1|106047.1|106097.1|106047.1|106088.6|106038.6|14
1725258450000|2024-09-02 06:27:30|106096.9|106046.9|106095.2|106045.2|106097.3|106047.3|106095|106045|13
1725258460000|2024-09-02 06:27:40|106095.1|106045.1|106094.7|106044.7|106095.1|106045.1|106094.6|106044.6|5
1725258470000|2024-09-02 06:27:50|106094.3|106044.3|106092|106042|106094.3|106044.3|106089.7|106039.7|24
1725258480000|2024-09-02 06:28:00|106092.4|106042.4|106091.7|106041.7|106092.4|106042.4|106091.6|106041.6|7
1725258490000|2024-09-02 06:28:10|106091.8|106041.8|106079|106029|106091.8|106041.8|106079|106029|18
1725258500000|2024-09-02 06:28:20|106078.8|106028.8|106077.8|106027.8|106079.5|106029.5|106077.7|106027.7|14
1725258510000|2024-09-02 06:28:30|106078|106028|106080|106030|106080.6|106030.6|106078|106028|20
1725258520000|2024-09-02 06:28:40|106079.7|106029.7|106081.8|106031.8|106081.8|106031.8|106079.7|106029.7|9
1725258530000|2024-09-02 06:28:50|106081.5|106031.5|106080.3|106030.3|106081.6|106031.6|106080.1|106030.1|7
1725258540000|2024-09-02 06:29:00|106080.5|106030.5|106078.3|106028.3|106083.7|106033.7|106078.3|106028.3|23
1725258550000|2024-09-02 06:29:10|106078.1|106028.1|106078.5|106028.5|106086.1|106036.1|106077.4|106027.4|40
1725258560000|2024-09-02 06:29:20|106077.9|106027.9|106085.6|106035.6|106087.2|106037.2|106077.5|106027.5|32
1725258570000|2024-09-02 06:29:30|106086.1|106036.1|106082.6|106032.6|106086.3|106036.3|106080|106030|45
1725258580000|2024-09-02 06:29:40|106082.5|106032.5|106078.3|106028.3|106084.3|106034.3|106075.5|106025.5|63
1725258590000|2024-09-02 06:29:50|106081|106031|106075.4|106025.4|106081|106031|106070.7|106020.7|67
1725258600000|2024-09-02 06:30:00|106072.6|106022.6|106077.4|106027.4|106077.4|106027.4|106067|106017|50
1725258610000|2024-09-02 06:30:10|106079.7|106029.7|106063.8|106013.8|106080.4|106030.4|106062.7|106012.7|57
1725258620000|2024-09-02 06:30:20|106063.2|106013.2|106061.6|106011.6|106068.3|106018.3|106059|106009|46
1725258630000|2024-09-02 06:30:30|106064.2|106014.2|106063.4|106013.4|106067.2|106017.2|106059.6|106009.6|28
1725258640000|2024-09-02 06:30:40|106063.3|106013.3|106082.4|106032.4|106083.7|106033.7|106062.5|106012.5|40
1725258650000|2024-09-02 06:30:50|106082.1|106032.1|106081.2|106031.2|106082.1|106032.1|106079.8|106029.8|28
1725258660000|2024-09-02 06:31:00|106081.3|106031.3|106081|106031|106082.3|106032.3|106064.9|106014.9|27
1725258670000|2024-09-02 06:31:10|106074.8|106024.8|106054.3|106004.3|106074.8|106024.8|106051|106001|66
1725258680000|2024-09-02 06:31:20|106063.3|106013.3|106059.9|106009.9|106064.4|106014.4|106056.7|106006.7|52
1725258690000|2024-09-02 06:31:30|106059.6|106009.6|106057.3|106007.3|106061|106011|106052.9|106002.9|38
1725258700000|2024-09-02 06:31:40|106056.9|106006.9|106059.3|106009.3|106059.3|106009.3|106056.9|106006.9|15
1725258710000|2024-09-02 06:31:50|106059.4|106009.4|106060.5|106010.5|106061.5|106011.5|106058.3|106008.3|23
1725258720000|2024-09-02 06:32:00|106063.3|106013.3|106049.6|105999.6|106063.3|106013.3|106049.5|105999.5|50
1725258730000|2024-09-02 06:32:10|106049.5|105999.5|106041.7|105991.7|106049.5|105999.5|106040.2|105990.2|24
1725258740000|2024-09-02 06:32:20|106041.5|105991.5|106040.3|105990.3|106041.5|105991.5|106039.3|105989.3|15
1725258750000|2024-09-02 06:32:30|106040.1|105990.1|106024.9|105974.9|106042.8|105992.8|106024.8|105974.8|43
1725258760000|2024-09-02 06:32:40|106024.6|105974.6|106026.6|105976.6|106027.9|105977.9|106024.6|105974.6|28
1725258770000|2024-09-02 06:32:50|106023.8|105973.8|106016.5|105966.5|106023.9|105973.9|106015.6|105965.6|37
1725258780000|2024-09-02 06:33:00|106015.5|105965.5|106013.1|105963.1|106017.1|105967.1|106013.1|105963.1|31
1725258790000|2024-09-02 06:33:10|106013.6|105963.6|106008.7|105958.7|106015.6|105965.6|106008.7|105958.7|29
1725258800000|2024-09-02 06:33:20|106007.9|105957.9|106009.1|105959.1|106010.4|105960.4|106006.9|105956.9|27
1725258810000|2024-09-02 06:33:30|106008.9|105958.9|106007.1|105957.1|106008.9|105958.9|106002.9|105952.9|26
1725258820000|2024-09-02 06:33:40|106007.3|105957.3|106005.1|105955.1|106007.3|105957.3|106004.8|105954.8|20
1725258830000|2024-09-02 06:33:50|106005.5|105955.5|106000.2|105950.2|106006.3|105956.3|106000.2|105950.2|44
1725258840000|2024-09-02 06:34:00|105999.1|105949.1|106002.4|105952.4|106002.5|105952.5|105998|105948|25
1725258850000|2024-09-02 06:34:10|106002.1|105952.1|106005.8|105955.8|106008.9|105958.9|106001|105951|36
1725258860000|2024-09-02 06:34:20|106005.4|105955.4|105996.1|105946.1|106005.4|105955.4|105995.3|105945.3|35
1725258870000|2024-09-02 06:34:30|105995.3|105945.3|105999.7|105949.7|105999.7|105949.7|105994.6|105944.6|16
1725258880000|2024-09-02 06:34:40|105999.9|105949.9|106010.1|105960.1|106013.1|105963.1|105999.7|105949.7|24
1725258890000|2024-09-02 06:34:50|106010.2|105960.2|106007.2|105957.2|106010.3|105960.3|106004.6|105954.6|28
1725258900000|2024-09-02 06:35:00|106007|105957|106005.8|105955.8|106010.2|105960.2|106002.7|105952.7|35
1725258910000|2024-09-02 06:35:10|106006.2|105956.2|105998.1|105948.1|106007.9|105957.9|105998|105948|36
1725258920000|2024-09-02 06:35:20|106000.1|105950.1|105989.8|105939.8|106001.3|105951.3|105989.8|105939.8|35
1725258930000|2024-09-02 06:35:30|105988.8|105938.8|105985.8|105935.8|105991.3|105941.3|105985.8|105935.8|23
1725258940000|2024-09-02 06:35:40|105985.1|105935.1|105977.1|105927.1|105986.8|105936.8|105977.1|105927.1|32
1725258950000|2024-09-02 06:35:50|105977.4|105927.4|105977.1|105927.1|105977.8|105927.8|105967.4|105917.4|26
1725258960000|2024-09-02 06:36:00|105977.8|105927.8|105978.5|105928.5|105979.6|105929.6|105977.8|105927.8|10
1725258970000|2024-09-02 06:36:10|105978.6|105928.6|105980|105930|105980.5|105930.5|105978.6|105928.6|10
1725258980000|2024-09-02 06:36:20|105979.9|105929.9|105981|105931|105981|105931|105979.9|105929.9|8
1725258990000|2024-09-02 06:36:30|105980|105930|105981.7|105931.7|105983.1|105933.1|105978.4|105928.4|23
1725259000000|2024-09-02 06:36:40|105980.7|105930.7|105980.6|105930.6|105981.4|105931.4|105980.6|105930.6|4
1725259010000|2024-09-02 06:36:50|105980.7|105930.7|105977.5|105927.5|105983|105933|105977.5|105927.5|29
1725259020000|2024-09-02 06:37:00|105977.2|105927.2|105975.4|105925.4|105978.2|105928.2|105975.4|105925.4|22
1725259030000|2024-09-02 06:37:10|105975.1|105925.1|105947.5|105897.5|105976.7|105926.7|105947.5|105897.5|25
1725259040000|2024-09-02 06:37:20|105947.6|105897.6|105943.9|105893.9|105953.8|105903.8|105938.8|105888.8|41
1725259050000|2024-09-02 06:37:30|105944.7|105894.7|105945.9|105895.9|105948|105898|105943.5|105893.5|16
1725259060000|2024-09-02 06:37:40|105945.8|105895.8|105941.9|105891.9|105946.1|105896.1|105941.9|105891.9|29
1725259070000|2024-09-02 06:37:50|105941.4|105891.4|105956.7|105906.7|105956.7|105906.7|105941.4|105891.4|27
1725259080000|2024-09-02 06:38:00|105956.8|105906.8|105958.6|105908.6|105959.2|105909.2|105956.8|105906.8|16
1725259090000|2024-09-02 06:38:10|105958.2|105908.2|105954.1|105904.1|105960.3|105910.3|105954.1|105904.1|21
1725259100000|2024-09-02 06:38:20|105954|105904|105954.8|105904.8|105954.8|105904.8|105953.3|105903.3|11
1725259110000|2024-09-02 06:38:30|105956.3|105906.3|105954|105904|105958|105908|105953.6|105903.6|27
1725259120000|2024-09-02 06:38:40|105954.1|105904.1|105958.8|105908.8|105959.6|105909.6|105954.1|105904.1|13
1725259130000|2024-09-02 06:38:50|105958.7|105908.7|105958.6|105908.6|105958.9|105908.9|105958.2|105908.2|6
1725259140000|2024-09-02 06:39:00|105958.7|105908.7|105958.6|105908.6|105958.7|105908.7|105958.3|105908.3|5
1725259150000|2024-09-02 06:39:10|105958.8|105908.8|105955.4|105905.4|105959.6|105909.6|105955.2|105905.2|15
1725259160000|2024-09-02 06:39:20|105955.5|105905.5|105957.5|105907.5|105957.6|105907.6|105954.7|105904.7|24
1725259170000|2024-09-02 06:39:30|105957.3|105907.3|105948.6|105898.6|105959.4|105909.4|105947.7|105897.7|30
1725259180000|2024-09-02 06:39:40|105948.4|105898.4|105932.6|105882.6|105949.1|105899.1|105931.8|105881.8|25
1725259190000|2024-09-02 06:39:50|105932.5|105882.5|105925.9|105875.9|105932.8|105882.8|105924.4|105874.4|25
1725259200000|2024-09-02 06:40:00|105926.1|105876.1|105969|105919|105969.3|105919.3|105926.1|105876.1|43
1725259210000|2024-09-02 06:40:10|105969.4|105919.4|105965|105915|105969.4|105919.4|105965|105915|13
1725259220000|2024-09-02 06:40:20|105964.9|105914.9|105971.8|105921.8|105971.8|105921.8|105963.7|105913.7|22
1725259230000|2024-09-02 06:40:30|105973.2|105923.2|105981.4|105931.4|105981.4|105931.4|105973.2|105923.2|34
1725259240000|2024-09-02 06:40:40|105981.7|105931.7|105993.1|105943.1|105993.1|105943.1|105979.7|105929.7|14
1725259250000|2024-09-02 06:40:50|105996.8|105946.8|106008.9|105958.9|106008.9|105958.9|105996.8|105946.8|39
1725259260000|2024-09-02 06:41:00|106008.3|105958.3|105985.5|105935.5|106008.3|105958.3|105984.8|105934.8|31
1725259270000|2024-09-02 06:41:10|105985.1|105935.1|105985.8|105935.8|105986.6|105936.6|105984.7|105934.7|23
1725259280000|2024-09-02 06:41:20|105985.7|105935.7|105985.5|105935.5|105986.7|105936.7|105984.2|105934.2|28
1725259290000|2024-09-02 06:41:30|105986.5|105936.5|105976.3|105926.3|105986.7|105936.7|105974.2|105924.2|31
1725259300000|2024-09-02 06:41:40|105976.2|105926.2|105964.8|105914.8|105976.2|105926.2|105964.2|105914.2|18
1725259310000|2024-09-02 06:41:50|105964.7|105914.7|105969|105919|105969.9|105919.9|105963.9|105913.9|18
1725259320000|2024-09-02 06:42:00|105968.6|105918.6|105971.9|105921.9|105971.9|105921.9|105967.1|105917.1|24
1725259330000|2024-09-02 06:42:10|105972|105922|105962.1|105912.1|105972.2|105922.2|105962.1|105912.1|28
1725259340000|2024-09-02 06:42:20|105961.6|105911.6|105963.3|105913.3|105963.6|105913.6|105961.6|105911.6|21
1725259350000|2024-09-02 06:42:30|105963.4|105913.4|105958.8|105908.8|105965.6|105915.6|105958.8|105908.8|10
1725259360000|2024-09-02 06:42:40|105958.5|105908.5|105947.9|105897.9|105959.4|105909.4|105947.2|105897.2|29
1725259370000|2024-09-02 06:42:50|105947.7|105897.7|105946.2|105896.2|105949.6|105899.6|105945|105895|15
1725259380000|2024-09-02 06:43:00|105945.6|105895.6|105950.5|105900.5|105950.5|105900.5|105945.1|105895.1|15
1725259390000|2024-09-02 06:43:10|105950.8|105900.8|105956.7|105906.7|105958.6|105908.6|105950.8|105900.8|28
1725259400000|2024-09-02 06:43:20|105957.2|105907.2|105958.3|105908.3|105958.8|105908.8|105957.1|105907.1|17
1725259410000|2024-09-02 06:43:30|105958.4|105908.4|105957.3|105907.3|105958.6|105908.6|105957.2|105907.2|9
1725259420000|2024-09-02 06:43:40|105957.7|105907.7|105960.3|105910.3|105960.9|105910.9|105957.5|105907.5|15
1725259430000|2024-09-02 06:43:50|105960.2|105910.2|105970.1|105920.1|105970.1|105920.1|105960.2|105910.2|15
1725259440000|2024-09-02 06:44:00|105970.5|105920.5|105972.1|105922.1|105972.3|105922.3|105969.2|105919.2|25
1725259450000|2024-09-02 06:44:10|105972|105922|105973.2|105923.2|105973.3|105923.3|105971.1|105921.1|33
1725259460000|2024-09-02 06:44:20|105972.7|105922.7|105974.2|105924.2|105975.1|105925.1|105972.7|105922.7|13
1725259470000|2024-09-02 06:44:30|105974.1|105924.1|105983.8|105933.8|105983.8|105933.8|105973.5|105923.5|19
1725259480000|2024-09-02 06:44:40|105982.3|105932.3|105979.4|105929.4|105983.1|105933.1|105978.9|105928.9|10
1725259490000|2024-09-02 06:44:50|105979.1|105929.1|105969.8|105919.8|105979.5|105929.5|105969.8|105919.8|15
1725259500000|2024-09-02 06:45:00|105969.4|105919.4|105963.4|105913.4|105970.4|105920.4|105961|105911|26
1725259510000|2024-09-02 06:45:10|105963.3|105913.3|105965.4|105915.4|105965.5|105915.5|105963.3|105913.3|12
1725259520000|2024-09-02 06:45:20|105965.3|105915.3|105964.4|105914.4|105965.3|105915.3|105964.2|105914.2|10
1725259530000|2024-09-02 06:45:30|105964.3|105914.3|105964.3|105914.3|105964.9|105914.9|105964.2|105914.2|11
1725259540000|2024-09-02 06:45:40|105965.4|105915.4|105950.6|105900.6|105965.4|105915.4|105946.8|105896.8|23
1725259550000|2024-09-02 06:45:50|105951.5|105901.5|105948.7|105898.7|105951.7|105901.7|105948.7|105898.7|8
1725259560000|2024-09-02 06:46:00|105945.6|105895.6|105948.9|105898.9|105948.9|105898.9|105945.5|105895.5|23
1725259570000|2024-09-02 06:46:10|105949.3|105899.3|105953.9|105903.9|105956.7|105906.7|105949.3|105899.3|17
1725259580000|2024-09-02 06:46:20|105954.3|105904.3|105947.6|105897.6|105954.3|105904.3|105945.6|105895.6|16
1725259590000|2024-09-02 06:46:30|105947.7|105897.7|105947|105897|105948|105898|105946.9|105896.9|4
1725259600000|2024-09-02 06:46:40|105946.8|105896.8|105947.7|105897.7|105948|105898|105946.8|105896.8|6
1725259610000|2024-09-02 06:46:50|105947.6|105897.6|105932.5|105882.5|105947.8|105897.8|105931.7|105881.7|22
1725259620000|2024-09-02 06:47:00|105932.9|105882.9|105943.4|105893.4|105949.7|105899.7|105932.9|105882.9|32
1725259630000|2024-09-02 06:47:10|105942.8|105892.8|105945.4|105895.4|105947.3|105897.3|105942.5|105892.5|24
1725259640000|2024-09-02 06:47:20|105945.3|105895.3|105945.4|105895.4|105945.4|105895.4|105944.7|105894.7|7
1725259650000|2024-09-02 06:47:30|105945.5|105895.5|105952.5|105902.5|105952.9|105902.9|105945.2|105895.2|11
1725259660000|2024-09-02 06:47:40|105952.6|105902.6|105957.4|105907.4|105957.4|105907.4|105952.2|105902.2|15
1725259670000|2024-09-02 06:47:50|105957.7|105907.7|105942.3|105892.3|105957.7|105907.7|105942.3|105892.3|10
1725259680000|2024-09-02 06:48:00|105942.1|105892.1|105938.1|105888.1|105949.5|105899.5|105936|105886|30
1725259690000|2024-09-02 06:48:10|105938.3|105888.3|105923.1|105873.1|105938.3|105888.3|105919|105869|43
1725259700000|2024-09-02 06:48:20|105922.8|105872.8|105921.8|105871.8|105923.4|105873.4|105915.3|105865.3|43
1725259710000|2024-09-02 06:48:30|105922.8|105872.8|105914.7|105864.7|105922.8|105872.8|105914.5|105864.5|31
1725259720000|2024-09-02 06:48:40|105914.8|105864.8|105903.2|105853.2|105916.3|105866.3|105902.2|105852.2|23
1725259730000|2024-09-02 06:48:50|105903.3|105853.3|105895.4|105845.4|105906.3|105856.3|105895.4|105845.4|20
1725259740000|2024-09-02 06:49:00|105894.9|105844.9|105906.5|105856.5|105908.4|105858.4|105886.4|105836.4|39
1725259750000|2024-09-02 06:49:10|105906.7|105856.7|105901.9|105851.9|105906.9|105856.9|105901.5|105851.5|20
1725259760000|2024-09-02 06:49:20|105899.8|105849.8|105898.3|105848.3|105899.8|105849.8|105897.8|105847.8|9
1725259770000|2024-09-02 06:49:30|105897.9|105847.9|105898.9|105848.9|105899.2|105849.2|105894.6|105844.6|17
1725259780000|2024-09-02 06:49:40|105899.1|105849.1|105899.6|105849.6|105899.6|105849.6|105896.8|105846.8|18
1725259790000|2024-09-02 06:49:50|105901.8|105851.8|105899.6|105849.6|105902.1|105852.1|105898.7|105848.7|16
1725259800000|2024-09-02 06:50:00|105899.9|105849.9|105901.7|105851.7|105901.7|105851.7|105898.8|105848.8|23
1725259810000|2024-09-02 06:50:10|105901.6|105851.6|105900|105850|105901.6|105851.6|105900|105850|6
1725259820000|2024-09-02 06:50:20|105900.9|105850.9|105900.2|105850.2|105901.1|105851.1|105899.7|105849.7|10
1725259830000|2024-09-02 06:50:30|105900|105850|105899.6|105849.6|105900.8|105850.8|105899.6|105849.6|12
1725259840000|2024-09-02 06:50:40|105899.8|105849.8|105899.8|105849.8|105902.2|105852.2|105898.7|105848.7|37
1725259850000|2024-09-02 06:50:50|105900.1|105850.1|105893.3|105843.3|105900.1|105850.1|105893.3|105843.3|20
1725259860000|2024-09-02 06:51:00|105893.5|105843.5|105885|105835|105895.5|105845.5|105884.9|105834.9|37
1725259870000|2024-09-02 06:51:10|105884.9|105834.9|105879.1|105829.1|105884.9|105834.9|105879.1|105829.1|13
1725259880000|2024-09-02 06:51:20|105878.6|105828.6|105891|105841|105892.2|105842.2|105878.4|105828.4|30
1725259890000|2024-09-02 06:51:30|105890.8|105840.8|105893.4|105843.4|105894.5|105844.5|105890.1|105840.1|28
1725259900000|2024-09-02 06:51:40|105893.5|105843.5|105901.3|105851.3|105901.3|105851.3|105893.5|105843.5|28
1725259910000|2024-09-02 06:51:50|105900.1|105850.1|105900.1|105850.1|105900.1|105850.1|105898.4|105848.4|9
1725259920000|2024-09-02 06:52:00|105900.6|105850.6|105919.2|105869.2|105920.2|105870.2|105898.4|105848.4|39
1725259930000|2024-09-02 06:52:10|105920.3|105870.3|105916.3|105866.3|105920.4|105870.4|105915.6|105865.6|11
1725259940000|2024-09-02 06:52:20|105916.1|105866.1|105910.3|105860.3|105916.1|105866.1|105910.3|105860.3|13
1725259950000|2024-09-02 06:52:30|105910.1|105860.1|105908.9|105858.9|105911.9|105861.9|105905.1|105855.1|14
1725259960000|2024-09-02 06:52:40|105909.2|105859.2|105911.3|105861.3|105913.2|105863.2|105909.2|105859.2|27
1725259970000|2024-09-02 06:52:50|105911.4|105861.4|105918.7|105868.7|105922.6|105872.6|105911.4|105861.4|24
1725259980000|2024-09-02 06:53:00|105917.9|105867.9|105919.5|105869.5|105922.1|105872.1|105916.1|105866.1|29
1725259990000|2024-09-02 06:53:10|105919.3|105869.3|105918.8|105868.8|105921.1|105871.1|105918.8|105868.8|15
1725260000000|2024-09-02 06:53:20|105919.1|105869.1|105921.2|105871.2|105921.7|105871.7|105918.4|105868.4|14
1725260010000|2024-09-02 06:53:30|105921|105871|105938.1|105888.1|105938.7|105888.7|105920.9|105870.9|26
1725260020000|2024-09-02 06:53:40|105938.4|105888.4|105934.2|105884.2|105938.6|105888.6|105931|105881|23
1725260030000|2024-09-02 06:53:50|105934.1|105884.1|105942.5|105892.5|105944.9|105894.9|105934.1|105884.1|32
1725260040000|2024-09-02 06:54:00|105941.8|105891.8|105944|105894|105944.1|105894.1|105940.8|105890.8|20
1725260050000|2024-09-02 06:54:10|105944.4|105894.4|105940.9|105890.9|105944.4|105894.4|105940.8|105890.8|13
1725260060000|2024-09-02 06:54:20|105937.3|105887.3|105932.6|105882.6|105937.3|105887.3|105932|105882|19
1725260070000|2024-09-02 06:54:30|105928.8|105878.8|105923.2|105873.2|105928.8|105878.8|105922.6|105872.6|24
1725260080000|2024-09-02 06:54:40|105922.9|105872.9|105915.7|105865.7|105922.9|105872.9|105914.3|105864.3|19
1725260090000|2024-09-02 06:54:50|105915.8|105865.8|105910.1|105860.1|105916.2|105866.2|105909.4|105859.4|13
1725260100000|2024-09-02 06:55:00|105910.6|105860.6|105914.3|105864.3|105914.8|105864.8|105910.6|105860.6|15
1725260110000|2024-09-02 06:55:10|105914.2|105864.2|105915.2|105865.2|105919.8|105869.8|105914.2|105864.2|16
1725260120000|2024-09-02 06:55:20|105915.4|105865.4|105926.1|105876.1|105926.1|105876.1|105914.8|105864.8|24
1725260130000|2024-09-02 06:55:30|105926.3|105876.3|105922.5|105872.5|105928.7|105878.7|105921|105871|28
1725260140000|2024-09-02 06:55:40|105922.8|105872.8|105925.1|105875.1|105925.2|105875.2|105922.2|105872.2|28
1725260150000|2024-09-02 06:55:50|105924.9|105874.9|105923.4|105873.4|105924.9|105874.9|105923.4|105873.4|6
1725260160000|2024-09-02 06:56:00|105923.8|105873.8|105929|105879|105930.1|105880.1|105923.8|105873.8|19
1725260170000|2024-09-02 06:56:10|105929.3|105879.3|105930.7|105880.7|105930.7|105880.7|105928.7|105878.7|24
1725260180000|2024-09-02 06:56:20|105930.4|105880.4|105926|105876|105930.8|105880.8|105923.1|105873.1|19
1725260190000|2024-09-02 06:56:30|105926.1|105876.1|105926.2|105876.2|105928.7|105878.7|105926.1|105876.1|16
1725260200000|2024-09-02 06:56:40|105926.1|105876.1|105947.5|105897.5|105950.9|105900.9|105926.1|105876.1|56
1725260210000|2024-09-02 06:56:50|105944.8|105894.8|105947.7|105897.7|105951.4|105901.4|105942.9|105892.9|71
1725260220000|2024-09-02 06:57:00|105948.6|105898.6|105951.1|105901.1|105952.2|105902.2|105943.2|105893.2|66
1725260230000|2024-09-02 06:57:10|105951.7|105901.7|105949.7|105899.7|105952.6|105902.6|105945.7|105895.7|70
1725260240000|2024-09-02 06:57:20|105950.6|105900.6|105951.6|105901.6|105952.7|105902.7|105948.8|105898.8|16
1725260250000|2024-09-02 06:57:30|105951.2|105901.2|105955|105905|105955|105905|105949.5|105899.5|27
1725260260000|2024-09-02 06:57:40|105955.4|105905.4|105979.7|105929.7|105986.5|105936.5|105955.4|105905.4|49
1725260270000|2024-09-02 06:57:50|105980.1|105930.1|105977.1|105927.1|105980.1|105930.1|105971.4|105921.4|50
1725260280000|2024-09-02 06:58:00|105976.8|105926.8|105981.5|105931.5|105981.5|105931.5|105975.2|105925.2|15
1725260290000|2024-09-02 06:58:10|105981.2|105931.2|105987.1|105937.1|105987.2|105937.2|105981.1|105931.1|19
1725260300000|2024-09-02 06:58:20|105987.5|105937.5|105988.6|105938.6|105992.1|105942.1|105987.5|105937.5|18
1725260310000|2024-09-02 06:58:30|105988.7|105938.7|105992.8|105942.8|105994.4|105944.4|105985.8|105935.8|32
1725260320000|2024-09-02 06:58:40|105993|105943|105995.5|105945.5|105996.4|105946.4|105992.6|105942.6|39
1725260330000|2024-09-02 06:58:50|105994.6|105944.6|105992.1|105942.1|105994.6|105944.6|105988.1|105938.1|37
1725260340000|2024-09-02 06:59:00|105992.9|105942.9|105988.2|105938.2|105992.9|105942.9|105986.2|105936.2|49
1725260350000|2024-09-02 06:59:10|105987.6|105937.6|105993.2|105943.2|105996.8|105946.8|105985.7|105935.7|40
1725260360000|2024-09-02 06:59:20|105993.4|105943.4|105989.5|105939.5|105993.4|105943.4|105985.1|105935.1|25
1725260370000|2024-09-02 06:59:30|105989.1|105939.1|106002.7|105952.7|106002.9|105952.9|105986.2|105936.2|22
1725260380000|2024-09-02 06:59:40|106002.9|105952.9|106031.9|105981.9|106031.9|105981.9|106002.9|105952.9|30
1725260390000|2024-09-02 06:59:50|106030.4|105980.4|106044.8|105994.8|106044.8|105994.8|106030.4|105980.4|36
1725260400000|2024-09-02 07:00:00|106045.3|105995.3|106035.6|105985.6|106047.4|105997.4|106026.1|105976.1|53
1725260410000|2024-09-02 07:00:10|106035.7|105985.7|106043.2|105993.2|106047.9|105997.9|106035.7|105985.7|36
1725260420000|2024-09-02 07:00:20|106042.8|105992.8|106034|105984|106043.3|105993.3|106033.5|105983.5|53
1725260430000|2024-09-02 07:00:30|106034.8|105984.8|106025.9|105975.9|106034.9|105984.9|106025.9|105975.9|31
1725260440000|2024-09-02 07:00:40|106025.4|105975.4|106025.6|105975.6|106028.2|105978.2|106020.9|105970.9|30
1725260450000|2024-09-02 07:00:50|106025.9|105975.9|106029.9|105979.9|106029.9|105979.9|106013.5|105963.5|38
1725260460000|2024-09-02 07:01:00|106029|105979|106061.9|106011.9|106061.9|106011.9|106029|105979|41
1725260470000|2024-09-02 07:01:10|106059.3|106009.3|106048.7|105998.7|106059.3|106009.3|106046.9|105996.9|27
1725260480000|2024-09-02 07:01:20|106049.4|105999.4|106050.8|106000.8|106058.2|106008.2|106049.4|105999.4|37
1725260490000|2024-09-02 07:01:30|106051.1|106001.1|106044.9|105994.9|106051.1|106001.1|106043.5|105993.5|21
1725260500000|2024-09-02 07:01:40|106044.5|105994.5|106054.8|106004.8|106055.9|106005.9|106043.3|105993.3|38
1725260510000|2024-09-02 07:01:50|106055.3|106005.3|106058.1|106008.1|106064.2|106014.2|106054.3|106004.3|31
1725260520000|2024-09-02 07:02:00|106058.5|106008.5|106055.9|106005.9|106058.5|106008.5|106053|106003|28
1725260530000|2024-09-02 07:02:10|106055.1|106005.1|106058.9|106008.9|106059.3|106009.3|106055.1|106005.1|28
1725260540000|2024-09-02 07:02:20|106057.9|106007.9|106048.3|105998.3|106057.9|106007.9|106048.3|105998.3|49
1725260550000|2024-09-02 07:02:30|106047.4|105997.4|106038.6|105988.6|106047.4|105997.4|106037.8|105987.8|28
1725260560000|2024-09-02 07:02:40|106038.5|105988.5|106030.1|105980.1|106038.5|105988.5|106029.9|105979.9|26
1725260570000|2024-09-02 07:02:50|106030|105980|106035.2|105985.2|106035.7|105985.7|106029.6|105979.6|26
1725260580000|2024-09-02 07:03:00|106035.4|105985.4|106034.9|105984.9|106035.4|105985.4|106034|105984|20
1725260590000|2024-09-02 07:03:10|106034.5|105984.5|106020.7|105970.7|106034.5|105984.5|106020.7|105970.7|40
1725260600000|2024-09-02 07:03:20|106021.3|105971.3|106000.7|105950.7|106021.3|105971.3|105997.9|105947.9|35
1725260610000|2024-09-02 07:03:30|106000.8|105950.8|106003.1|105953.1|106003.1|105953.1|106000.6|105950.6|12
1725260620000|2024-09-02 07:03:40|106004.1|105954.1|106000.1|105950.1|106006.1|105956.1|105999.6|105949.6|34
1725260630000|2024-09-02 07:03:50|106000|105950|106002.7|105952.7|106005.1|105955.1|105999.8|105949.8|29
1725260640000|2024-09-02 07:04:00|106002.5|105952.5|106021.5|105971.5|106022.6|105972.6|106002.3|105952.3|38
1725260650000|2024-09-02 07:04:10|106022.6|105972.6|106021.5|105971.5|106024.1|105974.1|106021.5|105971.5|35
1725260660000|2024-09-02 07:04:20|106018.8|105968.8|106026.4|105976.4|106029.9|105979.9|106014.2|105964.2|46
1725260670000|2024-09-02 07:04:30|106025|105975|106012.7|105962.7|106026.4|105976.4|106012.7|105962.7|19
1725260680000|2024-09-02 07:04:40|106012.1|105962.1|106016.6|105966.6|106017.4|105967.4|106012.1|105962.1|29
1725260690000|2024-09-02 07:04:50|106016.7|105966.7|105993.9|105943.9|106019|105969|105993.9|105943.9|35
1725260700000|2024-09-02 07:05:00|105994.3|105944.3|105998.7|105948.7|106000.2|105950.2|105993.3|105943.3|27
1725260710000|2024-09-02 07:05:10|105998.8|105948.8|105989.9|105939.9|105998.8|105948.8|105987.6|105937.6|34
1725260720000|2024-09-02 07:05:20|105990.1|105940.1|105997.1|105947.1|105997.5|105947.5|105989.7|105939.7|35
1725260730000|2024-09-02 07:05:30|105997.5|105947.5|105997.5|105947.5|105997.5|105947.5|105995.5|105945.5|18
1725260740000|2024-09-02 07:05:40|105998.2|105948.2|106006.7|105956.7|106006.7|105956.7|105997.8|105947.8|30
1725260750000|2024-09-02 07:05:50|106005.3|105955.3|106010|105960|106013.1|105963.1|106005.3|105955.3|46
1725260760000|2024-09-02 07:06:00|106009.2|105959.2|106005|105955|106009.3|105959.3|106004.3|105954.3|36
1725260770000|2024-09-02 07:06:10|106004.6|105954.6|105997.9|105947.9|106004.6|105954.6|105984.7|105934.7|39
1725260780000|2024-09-02 07:06:20|105996.7|105946.7|105997.1|105947.1|105999.3|105949.3|105993.6|105943.6|17
1725260790000|2024-09-02 07:06:30|105997|105947|105998|105948|105998.6|105948.6|105994.6|105944.6|16
1725260800000|2024-09-02 07:06:40|105997|105947|105968.5|105918.5|105998|105948|105968.5|105918.5|43
1725260810000|2024-09-02 07:06:50|105968.6|105918.6|105959|105909|105969.3|105919.3|105957.5|105907.5|29
1725260820000|2024-09-02 07:07:00|105959.1|105909.1|105958.7|105908.7|105965.4|105915.4|105958.6|105908.6|24
1725260830000|2024-09-02 07:07:10|105958.5|105908.5|105964.1|105914.1|105964.4|105914.4|105956.7|105906.7|34
1725260840000|2024-09-02 07:07:20|105964.6|105914.6|105960.8|105910.8|105967.9|105917.9|105958.3|105908.3|24
1725260850000|2024-09-02 07:07:30|105958.3|105908.3|105954.9|105904.9|105960|105910|105954.4|105904.4|22
1725260860000|2024-09-02 07:07:40|105954.4|105904.4|105960.1|105910.1|105962.8|105912.8|105954.4|105904.4|23
1725260870000|2024-09-02 07:07:50|105959.9|105909.9|105957.2|105907.2|105959.9|105909.9|105957.2|105907.2|16
1725260880000|2024-09-02 07:08:00|105958.9|105908.9|105965.5|105915.5|105965.5|105915.5|105957.4|105907.4|39
1725260890000|2024-09-02 07:08:10|105966.4|105916.4|105966.3|105916.3|105968.7|105918.7|105966.3|105916.3|10
1725260900000|2024-09-02 07:08:20|105965.8|105915.8|105960.1|105910.1|105965.8|105915.8|105958.9|105908.9|11
1725260910000|2024-09-02 07:08:30|105959.8|105909.8|105959.7|105909.7|105960.7|105910.7|105959.7|105909.7|16
1725260920000|2024-09-02 07:08:40|105959.4|105909.4|105960.5|105910.5|105960.5|105910.5|105957.9|105907.9|15
1725260930000|2024-09-02 07:08:50|105961.2|105911.2|105961.5|105911.5|105962.8|105912.8|105958.1|105908.1|24
1725260940000|2024-09-02 07:09:00|105961.2|105911.2|105972.8|105922.8|105985.7|105935.7|105961|105911|42
1725260950000|2024-09-02 07:09:10|105974.2|105924.2|105978.3|105928.3|105978.7|105928.7|105968.3|105918.3|28
1725260960000|2024-09-02 07:09:20|105976.6|105926.6|105975.7|105925.7|105978|105928|105974.3|105924.3|24
1725260970000|2024-09-02 07:09:30|105976.1|105926.1|105976.6|105926.6|105976.8|105926.8|105975.2|105925.2|12
1725260980000|2024-09-02 07:09:40|105975.2|105925.2|105975.5|105925.5|105979.8|105929.8|105974.5|105924.5|27
1725260990000|2024-09-02 07:09:50|105975.4|105925.4|105959.3|105909.3|105975.4|105925.4|105959.3|105909.3|29
1725261000000|2024-09-02 07:10:00|105959.5|105909.5|105966|105916|105966.8|105916.8|105959.5|105909.5|23
1725261010000|2024-09-02 07:10:10|105966.3|105916.3|105968.4|105918.4|105969.2|105919.2|105966.3|105916.3|17
1725261020000|2024-09-02 07:10:20|105968|105918|105987.4|105937.4|105993.9|105943.9|105968|105918|53
1725261030000|2024-09-02 07:10:30|105988|105938|105989.9|105939.9|105995.2|105945.2|105987.7|105937.7|37
1725261040000|2024-09-02 07:10:40|105990.5|105940.5|105980.8|105930.8|105990.5|105940.5|105980|105930|31
1725261050000|2024-09-02 07:10:50|105981.2|105931.2|105977.2|105927.2|105985|105935|105977|105927|40
1725261060000|2024-09-02 07:11:00|105977.3|105927.3|105982|105932|105982.6|105932.6|105977|105927|23
1725261070000|2024-09-02 07:11:10|105982.1|105932.1|105984.9|105934.9|105985.5|105935.5|105979.9|105929.9|33
1725261080000|2024-09-02 07:11:20|105985.6|105935.6|105950.8|105900.8|105986.2|105936.2|105949.5|105899.5|38
1725261090000|2024-09-02 07:11:30|105951.5|105901.5|105949|105899|105952.9|105902.9|105947.5|105897.5|34
1725261100000|2024-09-02 07:11:40|105949.2|105899.2|105950.7|105900.7|105950.7|105900.7|105947|105897|26
1725261110000|2024-09-02 07:11:50|105951|105901|105945.7|105895.7|105952.2|105902.2|105945.7|105895.7|21
1725261120000|2024-09-02 07:12:00|105948.9|105898.9|105955.8|105905.8|105957|105907|105948.9|105898.9|22
1725261130000|2024-09-02 07:12:10|105956.3|105906.3|105955.2|105905.2|105957.7|105907.7|105953.4|105903.4|28
1725261140000|2024-09-02 07:12:20|105956.3|105906.3|105959.6|105909.6|105959.9|105909.9|105955.2|105905.2|30
1725261150000|2024-09-02 07:12:30|105959.5|105909.5|105959.6|105909.6|105960.2|105910.2|105956.2|105906.2|36
1725261160000|2024-09-02 07:12:40|105958.6|105908.6|105958.4|105908.4|105960.5|105910.5|105958.1|105908.1|39
1725261170000|2024-09-02 07:12:50|105958.8|105908.8|105957.2|105907.2|105963.3|105913.3|105957.2|105907.2|22
1725261180000|2024-09-02 07:13:00|105955.2|105905.2|105950.8|105900.8|105955.2|105905.2|105947.5|105897.5|40
1725261190000|2024-09-02 07:13:10|105950.6|105900.6|105956.8|105906.8|105957.1|105907.1|105949.7|105899.7|28
1725261200000|2024-09-02 07:13:20|105956.9|105906.9|105956.1|105906.1|105956.9|105906.9|105956.1|105906.1|6
1725261210000|2024-09-02 07:13:30|105955.8|105905.8|105959.7|105909.7|105961.8|105911.8|105955.8|105905.8|32
1725261220000|2024-09-02 07:13:40|105960|105910|105961.4|105911.4|105961.4|105911.4|105957.6|105907.6|25
1725261230000|2024-09-02 07:13:50|105961.8|105911.8|105957.6|105907.6|105961.8|105911.8|105956.8|105906.8|27
1725261240000|2024-09-02 07:14:00|105957.8|105907.8|105974.7|105924.7|105979.2|105929.2|105953.2|105903.2|47
1725261250000|2024-09-02 07:14:10|105974|105924|105968.2|105918.2|105974.1|105924.1|105966|105916|23
1725261260000|2024-09-02 07:14:20|105966.2|105916.2|105971.6|105921.6|105971.8|105921.8|105962.5|105912.5|29
1725261270000|2024-09-02 07:14:30|105971.5|105921.5|105976.1|105926.1|105976.1|105926.1|105971|105921|27
1725261280000|2024-09-02 07:14:40|105975.7|105925.7|105966.6|105916.6|105976.5|105926.5|105965.3|105915.3|29
1725261290000|2024-09-02 07:14:50|105966.8|105916.8|105961.8|105911.8|105967.6|105917.6|105961.7|105911.7|25
1725261300000|2024-09-02 07:15:00|105961.9|105911.9|105964.5|105914.5|105966|105916|105949.9|105899.9|34
1725261310000|2024-09-02 07:15:10|105962.8|105912.8|105960.2|105910.2|105963.6|105913.6|105960.1|105910.1|22
1725261320000|2024-09-02 07:15:20|105960.5|105910.5|105965.6|105915.6|105966.3|105916.3|105960.5|105910.5|20
1725261330000|2024-09-02 07:15:30|105967.4|105917.4|105973.5|105923.5|105976.9|105926.9|105963.8|105913.8|25
1725261340000|2024-09-02 07:15:40|105974.7|105924.7|105978.7|105928.7|105985.6|105935.6|105973.5|105923.5|41
1725261350000|2024-09-02 07:15:50|105978.4|105928.4|105975.7|105925.7|105978.8|105928.8|105969.9|105919.9|28
1725261360000|2024-09-02 07:16:00|105974.6|105924.6|105977.1|105927.1|105978.1|105928.1|105970.9|105920.9|28
1725261370000|2024-09-02 07:16:10|105977.3|105927.3|105974|105924|105979.2|105929.2|105971.2|105921.2|35
1725261380000|2024-09-02 07:16:20|105974.5|105924.5|105976.7|105926.7|105979.2|105929.2|105973.9|105923.9|31
1725261390000|2024-09-02 07:16:30|105975.9|105925.9|105969.8|105919.8|105975.9|105925.9|105969.8|105919.8|22
1725261400000|2024-09-02 07:16:40|105970.2|105920.2|105970.8|105920.8|105972|105922|105969.5|105919.5|17
1725261410000|2024-09-02 07:16:50|105972.6|105922.6|106013.3|105963.3|106016.9|105966.9|105972.6|105922.6|47
1725261420000|2024-09-02 07:17:00|106014.1|105964.1|105981.3|105931.3|106014.1|105964.1|105981|105931|44
1725261430000|2024-09-02 07:17:10|105980|105930|105974.9|105924.9|105983.2|105933.2|105974.9|105924.9|29
1725261440000|2024-09-02 07:17:20|105975.2|105925.2|105975.2|105925.2|105975.3|105925.3|105969.3|105919.3|25
1725261450000|2024-09-02 07:17:30|105975.5|105925.5|105972.2|105922.2|105977.8|105927.8|105972.2|105922.2|30
1725261460000|2024-09-02 07:17:40|105972.6|105922.6|105980.6|105930.6|105980.6|105930.6|105970.8|105920.8|41
1725261470000|2024-09-02 07:17:50|105983.6|105933.6|105983.5|105933.5|105985.1|105935.1|105982.4|105932.4|31
1725261480000|2024-09-02 07:18:00|105982.9|105932.9|105974.3|105924.3|105984.9|105934.9|105972.2|105922.2|33
1725261490000|2024-09-02 07:18:10|105974.5|105924.5|105977.5|105927.5|105978.3|105928.3|105974.1|105924.1|23
1725261500000|2024-09-02 07:18:20|105977.8|105927.8|105981.1|105931.1|105982.5|105932.5|105976.6|105926.6|31
1725261510000|2024-09-02 07:18:30|105981.9|105931.9|105982.7|105932.7|105984|105934|105980.4|105930.4|25
1725261520000|2024-09-02 07:18:40|105983.6|105933.6|105981.7|105931.7|105983.7|105933.7|105981|105931|17
1725261530000|2024-09-02 07:18:50|105982|105932|105993.1|105943.1|105993.1|105943.1|105982|105932|20
1725261540000|2024-09-02 07:19:00|105993.3|105943.3|105989.6|105939.6|105994.6|105944.6|105985.8|105935.8|42
1725261550000|2024-09-02 07:19:10|105989.5|105939.5|105983.7|105933.7|105998.5|105948.5|105983.7|105933.7|53
1725261560000|2024-09-02 07:19:20|105982.4|105932.4|105977.4|105927.4|105982.8|105932.8|105977.1|105927.1|34
1725261570000|2024-09-02 07:19:30|105977.2|105927.2|105984.1|105934.1|105984.2|105934.2|105977.2|105927.2|21
1725261580000|2024-09-02 07:19:40|105984.4|105934.4|105981.5|105931.5|105988.1|105938.1|105979.7|105929.7|36
1725261590000|2024-09-02 07:19:50|105981.6|105931.6|105980.6|105930.6|105982.8|105932.8|105980.4|105930.4|19
1725261600000|2024-09-02 07:20:00|105980.3|105930.3|105985.8|105935.8|105985.8|105935.8|105978|105928|35
1725261610000|2024-09-02 07:20:10|105984.6|105934.6|105988.6|105938.6|105988.6|105938.6|105982.6|105932.6|37
1725261620000|2024-09-02 07:20:20|105988.9|105938.9|106018.5|105968.5|106018.5|105968.5|105988.6|105938.6|44
1725261630000|2024-09-02 07:20:30|106017.4|105967.4|106016.1|105966.1|106023.7|105973.7|106014|105964|33
1725261640000|2024-09-02 07:20:40|106014.9|105964.9|106002.4|105952.4|106015.8|105965.8|106001.8|105951.8|30
1725261650000|2024-09-02 07:20:50|106002.5|105952.5|106018.8|105968.8|106018.8|105968.8|106002.5|105952.5|40
1725261660000|2024-09-02 07:21:00|106018.9|105968.9|106016.1|105966.1|106018.9|105968.9|106014.3|105964.3|16
1725261670000|2024-09-02 07:21:10|106015.2|105965.2|106018.1|105968.1|106019.9|105969.9|106015.2|105965.2|21
1725261680000|2024-09-02 07:21:20|106018.6|105968.6|106024.8|105974.8|106024.8|105974.8|106018.6|105968.6|25
1725261690000|2024-09-02 07:21:30|106025|105975|106010|105960|106025.9|105975.9|106010|105960|34
1725261700000|2024-09-02 07:21:40|106011.1|105961.1|106012.5|105962.5|106014.5|105964.5|106010.5|105960.5|23
1725261710000|2024-09-02 07:21:50|106011.8|105961.8|106017.2|105967.2|106018.6|105968.6|106011.8|105961.8|28
1725261720000|2024-09-02 07:22:00|106015.7|105965.7|106017.7|105967.7|106023.1|105973.1|106015.7|105965.7|31
1725261730000|2024-09-02 07:22:10|106017.5|105967.5|106016.7|105966.7|106018.6|105968.6|106012.9|105962.9|37
1725261740000|2024-09-02 07:22:20|106015.5|105965.5|106015.4|105965.4|106016.7|105966.7|106013.1|105963.1|18
1725261750000|2024-09-02 07:22:30|106016.5|105966.5|106027.7|105977.7|106028|105978|106015.2|105965.2|19
1725261760000|2024-09-02 07:22:40|106028|105978|106038.7|105988.7|106042.6|105992.6|106027.4|105977.4|45
1725261770000|2024-09-02 07:22:50|106036.8|105986.8|106043.9|105993.9|106044.3|105994.3|106035.3|105985.3|43
1725261780000|2024-09-02 07:23:00|106040.1|105990.1|106018.5|105968.5|106042.5|105992.5|106016.3|105966.3|37
1725261790000|2024-09-02 07:23:10|106019|105969|106019|105969|106023.5|105973.5|106018.6|105968.6|30
1725261800000|2024-09-02 07:23:20|106018.6|105968.6|106008.8|105958.8|106020.8|105970.8|106005.7|105955.7|22
1725261810000|2024-09-02 07:23:30|106008.7|105958.7|105987.6|105937.6|106008.8|105958.8|105986.3|105936.3|50
1725261820000|2024-09-02 07:23:40|105988.2|105938.2|105999.9|105949.9|105999.9|105949.9|105986.2|105936.2|54
1725261830000|2024-09-02 07:23:50|106000.4|105950.4|106013.9|105963.9|106015.3|105965.3|106000.4|105950.4|51
1725261840000|2024-09-02 07:24:00|106014.3|105964.3|106018.9|105968.9|106026.3|105976.3|106014.3|105964.3|54
1725261850000|2024-09-02 07:24:10|106019.4|105969.4|106023.6|105973.6|106025.2|105975.2|106019|105969|28
1725261860000|2024-09-02 07:24:20|106022.7|105972.7|106024.1|105974.1|106025.2|105975.2|106022.4|105972.4|29
1725261870000|2024-09-02 07:24:30|106024.7|105974.7|106023.1|105973.1|106024.7|105974.7|106023|105973|15
1725261880000|2024-09-02 07:24:40|106023.3|105973.3|106014.5|105964.5|106023.9|105973.9|106014.4|105964.4|29
1725261890000|2024-09-02 07:24:50|106014.3|105964.3|106014.5|105964.5|106015.6|105965.6|106012.5|105962.5|21
1725261900000|2024-09-02 07:25:00|106014.9|105964.9|106013.5|105963.5|106016.3|105966.3|106013.5|105963.5|21
1725261910000|2024-09-02 07:25:10|106013.4|105963.4|106003.5|105953.5|106013.4|105963.4|106002.6|105952.6|25
1725261920000|2024-09-02 07:25:20|106003.8|105953.8|106008.8|105958.8|106008.8|105958.8|106002.2|105952.2|22
1725261930000|2024-09-02 07:25:30|106009.2|105959.2|106012.2|105962.2|106012.6|105962.6|106009.2|105959.2|18
1725261940000|2024-09-02 07:25:40|106012.5|105962.5|106009.8|105959.8|106019.5|105969.5|106009.8|105959.8|34
1725261950000|2024-09-02 07:25:50|106009.5|105959.5|106019.8|105969.8|106022.5|105972.5|106009.3|105959.3|20
1725261960000|2024-09-02 07:26:00|106020.2|105970.2|106023.5|105973.5|106025.5|105975.5|106020.2|105970.2|34
1725261970000|2024-09-02 07:26:10|106023.9|105973.9|106020.5|105970.5|106023.9|105973.9|106017|105967|24
1725261980000|2024-09-02 07:26:20|106019.8|105969.8|106020.5|105970.5|106022.3|105972.3|106019.8|105969.8|18
1725261990000|2024-09-02 07:26:30|106021.3|105971.3|106031.9|105981.9|106031.9|105981.9|106017.1|105967.1|25
1725262000000|2024-09-02 07:26:40|106032.2|105982.2|106032.5|105982.5|106033.3|105983.3|106029.4|105979.4|21
1725262010000|2024-09-02 07:26:50|106032.9|105982.9|106033.2|105983.2|106035|105985|106032.5|105982.5|17
1725262020000|2024-09-02 07:27:00|106033.6|105983.6|106034.8|105984.8|106034.8|105984.8|106033.2|105983.2|9
1725262030000|2024-09-02 07:27:10|106034.4|105984.4|106040.3|105990.3|106040.4|105990.4|106034.4|105984.4|15
1725262040000|2024-09-02 07:27:20|106040.6|105990.6|106045.5|105995.5|106046.9|105996.9|106040.6|105990.6|20
1725262050000|2024-09-02 07:27:30|106044.9|105994.9|106041.1|105991.1|106045.6|105995.6|106040.3|105990.3|16
1725262060000|2024-09-02 07:27:40|106041.2|105991.2|106045.6|105995.6|106046.4|105996.4|106041.2|105991.2|21
1725262070000|2024-09-02 07:27:50|106044.9|105994.9|106045.6|105995.6|106045.6|105995.6|106043.1|105993.1|20
1725262080000|2024-09-02 07:28:00|106045.2|105995.2|106044.4|105994.4|106045.4|105995.4|106044.4|105994.4|15
1725262090000|2024-09-02 07:28:10|106047.2|105997.2|106048.4|105998.4|106049.5|105999.5|106046.6|105996.6|26
1725262100000|2024-09-02 07:28:20|106048.5|105998.5|106046.7|105996.7|106048.5|105998.5|106046.7|105996.7|7
1725262110000|2024-09-02 07:28:30|106046.5|105996.5|106047.9|105997.9|106050.5|106000.5|106046.3|105996.3|21
1725262120000|2024-09-02 07:28:40|106047.6|105997.6|106049.1|105999.1|106049.3|105999.3|106047.6|105997.6|8
1725262130000|2024-09-02 07:28:50|106048.7|105998.7|106047.1|105997.1|106049.8|105999.8|106047.1|105997.1|13
1725262140000|2024-09-02 07:29:00|106047.5|105997.5|106048.1|105998.1|106048.9|105998.9|106047.4|105997.4|16
1725262150000|2024-09-02 07:29:10|106048.2|105998.2|106052.9|106002.9|106056.1|106006.1|106048.2|105998.2|19
1725262160000|2024-09-02 07:29:20|106052.6|106002.6|106054|106004|106054|106004|106052.6|106002.6|6
1725262170000|2024-09-02 07:29:30|106053.3|106003.3|106053.9|106003.9|106054.3|106004.3|106051.1|106001.1|14
1725262180000|2024-09-02 07:29:40|106053.7|106003.7|106051.5|106001.5|106053.7|106003.7|106050.7|106000.7|11
1725262190000|2024-09-02 07:29:50|106051.7|106001.7|106051.9|106001.9|106051.9|106001.9|106051.7|106001.7|4
1725262200000|2024-09-02 07:30:00|106052.2|106002.2|106056|106006|106056.6|106006.6|106052|106002|36
1725262210000|2024-09-02 07:30:10|106055.9|106005.9|106047.1|105997.1|106055.9|106005.9|106045.7|105995.7|25
1725262220000|2024-09-02 07:30:20|106046.8|105996.8|106040.6|105990.6|106046.9|105996.9|106040.6|105990.6|20
1725262230000|2024-09-02 07:30:30|106041.1|105991.1|106046.7|105996.7|106046.7|105996.7|106040.5|105990.5|17
1725262240000|2024-09-02 07:30:40|106046.6|105996.6|106042.4|105992.4|106050.6|106000.6|106042.4|105992.4|20
1725262250000|2024-09-02 07:30:50|106041.8|105991.8|106043.8|105993.8|106044.4|105994.4|106038.4|105988.4|19
1725262260000|2024-09-02 07:31:00|106044|105994|106049.1|105999.1|106050.8|106000.8|106043.4|105993.4|17
1725262270000|2024-09-02 07:31:10|106048.7|105998.7|106048|105998|106049.1|105999.1|106047.7|105997.7|16
1725262280000|2024-09-02 07:31:20|106048.3|105998.3|106045.5|105995.5|106048.3|105998.3|106045.5|105995.5|11
1725262290000|2024-09-02 07:31:30|106044.9|105994.9|106046.1|105996.1|106046.3|105996.3|106044.9|105994.9|7
1725262300000|2024-09-02 07:31:40|106046.3|105996.3|106048.4|105998.4|106050|106000|106046.3|105996.3|16
1725262310000|2024-09-02 07:31:50|106048.7|105998.7|106047.6|105997.6|106048.7|105998.7|106045.4|105995.4|17
1725262320000|2024-09-02 07:32:00|106047.7|105997.7|106045.1|105995.1|106048|105998|106044.2|105994.2|17
1725262330000|2024-09-02 07:32:10|106044.8|105994.8|106040|105990|106044.8|105994.8|106032.6|105982.6|22
1725262340000|2024-09-02 07:32:20|106039.7|105989.7|106040.9|105990.9|106042.7|105992.7|106036|105986|15
1725262350000|2024-09-02 07:32:30|106041.3|105991.3|106044.3|105994.3|106047.8|105997.8|106041.3|105991.3|15
1725262360000|2024-09-02 07:32:40|106044.4|105994.4|106046.3|105996.3|106048.5|105998.5|106044.4|105994.4|23
1725262370000|2024-09-02 07:32:50|106047.3|105997.3|106035.5|105985.5|106048.2|105998.2|106035.4|105985.4|25
1725262380000|2024-09-02 07:33:00|106035.4|105985.4|106043.5|105993.5|106044|105994|106033.9|105983.9|20
1725262390000|2024-09-02 07:33:10|106043.2|105993.2|106045.3|105995.3|106047.3|105997.3|106043.2|105993.2|17
1725262400000|2024-09-02 07:33:20|106045.1|105995.1|106042.6|105992.6|106045.1|105995.1|106042.6|105992.6|16
1725262410000|2024-09-02 07:33:30|106042.1|105992.1|106043.7|105993.7|106045.7|105995.7|106040.9|105990.9|20
1725262420000|2024-09-02 07:33:40|106044.1|105994.1|106040.8|105990.8|106044.9|105994.9|106040.8|105990.8|20
1725262430000|2024-09-02 07:33:50|106040.5|105990.5|106039.8|105989.8|106040.6|105990.6|106039.8|105989.8|10
1725262440000|2024-09-02 07:34:00|106039.5|105989.5|106038.4|105988.4|106039.8|105989.8|106037.9|105987.9|9
1725262450000|2024-09-02 07:34:10|106039.3|105989.3|106031.3|105981.3|106040.1|105990.1|106031.3|105981.3|16
1725262460000|2024-09-02 07:34:20|106031|105981|106032.7|105982.7|106033.7|105983.7|106029.2|105979.2|18
1725262470000|2024-09-02 07:34:30|106032.6|105982.6|106044|105994|106044|105994|106032.6|105982.6|15
1725262480000|2024-09-02 07:34:40|106044.5|105994.5|106041.8|105991.8|106045.2|105995.2|106041|105991|15
1725262490000|2024-09-02 07:34:50|106041.4|105991.4|106039.9|105989.9|106041.4|105991.4|106039.3|105989.3|13
1725262500000|2024-09-02 07:35:00|106040.1|105990.1|106050.6|106000.6|106055|106005|106040.1|105990.1|23
1725262510000|2024-09-02 07:35:10|106049.9|105999.9|106049.6|105999.6|106050.5|106000.5|106048|105998|12
1725262520000|2024-09-02 07:35:20|106050|106000|106050.7|106000.7|106055.2|106005.2|106050|106000|16
1725262530000|2024-09-02 07:35:30|106050.3|106000.3|106052.2|106002.2|106053.1|106003.1|106049.6|105999.6|21
1725262540000|2024-09-02 07:35:40|106052.4|106002.4|106043.5|105993.5|106052.5|106002.5|106043.5|105993.5|18
1725262550000|2024-09-02 07:35:50|106043.2|105993.2|106044.7|105994.7|106044.7|105994.7|106040.9|105990.9|19
1725262560000|2024-09-02 07:36:00|106045.2|105995.2|106048.2|105998.2|106049.6|105999.6|106045.2|105995.2|20
1725262570000|2024-09-02 07:36:10|106048.7|105998.7|106050|106000|106050|106000|106048.7|105998.7|7
1725262580000|2024-09-02 07:36:20|106050.2|106000.2|106047.5|105997.5|106051.4|106001.4|106047.5|105997.5|14
1725262590000|2024-09-02 07:36:30|106047.4|105997.4|106042.3|105992.3|106048.1|105998.1|106041.4|105991.4|15
1725262600000|2024-09-02 07:36:40|106042.5|105992.5|106040.9|105990.9|106043.6|105993.6|106040.6|105990.6|13
1725262610000|2024-09-02 07:36:50|106040.6|105990.6|106039.7|105989.7|106040.6|105990.6|106038.6|105988.6|15
1725262620000|2024-09-02 07:37:00|106038.7|105988.7|106046.5|105996.5|106046.5|105996.5|106037.9|105987.9|26
1725262630000|2024-09-02 07:37:10|106045.1|105995.1|106051.7|106001.7|106051.7|106001.7|106045.1|105995.1|20
1725262640000|2024-09-02 07:37:20|106052.3|106002.3|106050.5|106000.5|106052.6|106002.6|106050.4|106000.4|18
1725262650000|2024-09-02 07:37:30|106050.4|106000.4|106051.3|106001.3|106051.5|106001.5|106050.3|106000.3|8
1725262660000|2024-09-02 07:37:40|106052.2|106002.2|106056.4|106006.4|106056.4|106006.4|106051|106001|29
1725262670000|2024-09-02 07:37:50|106056.1|106006.1|106052.6|106002.6|106056.6|106006.6|106052.6|106002.6|14
1725262680000|2024-09-02 07:38:00|106052.8|106002.8|106049.4|105999.4|106052.9|106002.9|106049.4|105999.4|14
1725262690000|2024-09-02 07:38:10|106046.7|105996.7|106046.7|105996.7|106047.6|105997.6|106046.7|105996.7|6
1725262700000|2024-09-02 07:38:20|106045.1|105995.1|106044.5|105994.5|106045.3|105995.3|106044.2|105994.2|12
1725262710000|2024-09-02 07:38:30|106044.4|105994.4|106042.2|105992.2|106044.4|105994.4|106042.2|105992.2|7
1725262720000|2024-09-02 07:38:40|106042.1|105992.1|106039.7|105989.7|106042.1|105992.1|106039.7|105989.7|9
1725262730000|2024-09-02 07:38:50|106039.8|105989.8|106043.1|105993.1|106043.1|105993.1|106039|105989|7
1725262740000|2024-09-02 07:39:00|106044.7|105994.7|106043.5|105993.5|106044.7|105994.7|106043.2|105993.2|6
1725262750000|2024-09-02 07:39:10|106043.8|105993.8|106044|105994|106045|105995|106043.8|105993.8|8
1725262760000|2024-09-02 07:39:20|106042.9|105992.9|106042.1|105992.1|106042.9|105992.9|106042.1|105992.1|4
1725262770000|2024-09-02 07:39:30|106042.5|105992.5|106040.5|105990.5|106043.6|105993.6|106040.5|105990.5|13
1725262780000|2024-09-02 07:39:40|106040.8|105990.8|106041.4|105991.4|106041.5|105991.5|106040.2|105990.2|13
1725262790000|2024-09-02 07:39:50|106044.1|105994.1|106043.8|105993.8|106044.9|105994.9|106043.8|105993.8|6
1725262800000|2024-09-02 07:40:00|106043.6|105993.6|106015.1|105965.1|106043.6|105993.6|106013.6|105963.6|29
1725262810000|2024-09-02 07:40:10|106014.7|105964.7|106008|105958|106015.6|105965.6|106008|105958|16
1725262820000|2024-09-02 07:40:20|106007.9|105957.9|105988.3|105938.3|106007.9|105957.9|105987.6|105937.6|41
1725262830000|2024-09-02 07:40:30|105987.6|105937.6|105992.1|105942.1|105994|105944|105987.5|105937.5|32
1725262840000|2024-09-02 07:40:40|105991.9|105941.9|105988.1|105938.1|105991.9|105941.9|105988.1|105938.1|24
1725262850000|2024-09-02 07:40:50|105989.1|105939.1|105989.9|105939.9|105990.3|105940.3|105988.7|105938.7|11
1725262860000|2024-09-02 07:41:00|105989.7|105939.7|106010.1|105960.1|106010.8|105960.8|105988.7|105938.7|38
1725262870000|2024-09-02 07:41:10|106009.9|105959.9|106009|105959|106009.9|105959.9|106007.1|105957.1|15
1725262880000|2024-09-02 07:41:20|106009.4|105959.4|106013.3|105963.3|106013.3|105963.3|106008.5|105958.5|22
1725262890000|2024-09-02 07:41:30|106013.7|105963.7|106015.4|105965.4|106017.5|105967.5|106013.7|105963.7|17
1725262900000|2024-09-02 07:41:40|106015.9|105965.9|106011.8|105961.8|106015.9|105965.9|106010.6|105960.6|18
1725262910000|2024-09-02 07:41:50|106012|105962|106026.6|105976.6|106026.6|105976.6|106011.9|105961.9|31
1725262920000|2024-09-02 07:42:00|106026.9|105976.9|106021.4|105971.4|106026.9|105976.9|106020.2|105970.2|21
1725262930000|2024-09-02 07:42:10|106020.7|105970.7|106020.5|105970.5|106022.4|105972.4|106020.1|105970.1|19
1725262940000|2024-09-02 07:42:20|106020.8|105970.8|106025.8|105975.8|106027.3|105977.3|106020.7|105970.7|26
1725262950000|2024-09-02 07:42:30|106025.5|105975.5|106012.8|105962.8|106025.5|105975.5|106012.8|105962.8|22
1725262960000|2024-09-02 07:42:40|106013.1|105963.1|105994.1|105944.1|106013.1|105963.1|105994.1|105944.1|24
1725262970000|2024-09-02 07:42:50|105993.7|105943.7|105993.1|105943.1|105993.9|105943.9|105992.6|105942.6|12
1725262980000|2024-09-02 07:43:00|105993|105943|105992.5|105942.5|105994.6|105944.6|105992.5|105942.5|18
1725262990000|2024-09-02 07:43:10|105992.3|105942.3|106004.6|105954.6|106005.1|105955.1|105992.3|105942.3|29
1725263000000|2024-09-02 07:43:20|106003.9|105953.9|105998.5|105948.5|106004.8|105954.8|105998.2|105948.2|17
1725263010000|2024-09-02 07:43:30|105998.3|105948.3|106007.8|105957.8|106009.1|105959.1|105993.6|105943.6|23
1725263020000|2024-09-02 07:43:40|106008.5|105958.5|106008.6|105958.6|106009.6|105959.6|106008.5|105958.5|10
1725263030000|2024-09-02 07:43:50|106008.5|105958.5|106009|105959|106009|105959|106007.3|105957.3|14
1725263040000|2024-09-02 07:44:00|106009.1|105959.1|106003.8|105953.8|106009.2|105959.2|106003.3|105953.3|20
1725263050000|2024-09-02 07:44:10|106003.9|105953.9|106007.4|105957.4|106007.4|105957.4|106003.9|105953.9|12
1725263060000|2024-09-02 07:44:20|106007.3|105957.3|106004|105954|106007.4|105957.4|106003.1|105953.1|17
1725263070000|2024-09-02 07:44:30|106004.4|105954.4|105944.3|105894.3|106008.8|105958.8|105942.2|105892.2|46
1725263080000|2024-09-02 07:44:40|105944|105894|105930.4|105880.4|105946.8|105896.8|105930.2|105880.2|41
1725263090000|2024-09-02 07:44:50|105931|105881|105917.8|105867.8|105931|105881|105913.1|105863.1|54
1725263100000|2024-09-02 07:45:00|105906.8|105856.8|105911.5|105861.5|105916.9|105866.9|105903.9|105853.9|67
1725263110000|2024-09-02 07:45:10|105913.3|105863.3|105918.1|105868.1|105918.1|105868.1|105901.9|105851.9|64
1725263120000|2024-09-02 07:45:20|105918.6|105868.6|105915.9|105865.9|105922.3|105872.3|105913.2|105863.2|63
1725263130000|2024-09-02 07:45:30|105916.3|105866.3|105917.3|105867.3|105919|105869|105914.4|105864.4|34
1725263140000|2024-09-02 07:45:40|105917.7|105867.7|105918.2|105868.2|105919|105869|105915.8|105865.8|30
1725263150000|2024-09-02 07:45:50|105914.7|105864.7|105910.9|105860.9|105915.4|105865.4|105910.9|105860.9|20
1725263160000|2024-09-02 07:46:00|105910.6|105860.6|105917.2|105867.2|105917.4|105867.4|105910.6|105860.6|26
1725263170000|2024-09-02 07:46:10|105917.1|105867.1|105911.8|105861.8|105919.4|105869.4|105910.6|105860.6|22
1725263180000|2024-09-02 07:46:20|105910.6|105860.6|105912.6|105862.6|105912.8|105862.8|105909.9|105859.9|20
1725263190000|2024-09-02 07:46:30|105912.8|105862.8|105910.3|105860.3|105913.3|105863.3|105908|105858|25
1725263200000|2024-09-02 07:46:40|105910.7|105860.7|105911|105861|105916.9|105866.9|105910.3|105860.3|21
1725263210000|2024-09-02 07:46:50|105911.2|105861.2|105906.3|105856.3|105911.2|105861.2|105906.3|105856.3|23
1725263220000|2024-09-02 07:47:00|105906|105856|105902.9|105852.9|105906|105856|105902.6|105852.6|20
1725263230000|2024-09-02 07:47:10|105902.5|105852.5|105901.9|105851.9|105904|105854|105898.3|105848.3|41
1725263240000|2024-09-02 07:47:20|105901.6|105851.6|105901|105851|105902|105852|105900.2|105850.2|32
1725263250000|2024-09-02 07:47:30|105901.7|105851.7|105901|105851|105902.9|105852.9|105899.1|105849.1|39
1725263260000|2024-09-02 07:47:40|105901.3|105851.3|105900.5|105850.5|105901.5|105851.5|105898.3|105848.3|24
1725263270000|2024-09-02 07:47:50|105900.3|105850.3|105900.8|105850.8|105903.6|105853.6|105900.3|105850.3|30
1725263280000|2024-09-02 07:48:00|105900.6|105850.6|105889.8|105839.8|105902.2|105852.2|105888.7|105838.7|35
1725263290000|2024-09-02 07:48:10|105889.9|105839.9|105892.1|105842.1|105892.3|105842.3|105889.9|105839.9|21
1725263300000|2024-09-02 07:48:20|105892.3|105842.3|105891|105841|105893.6|105843.6|105890.9|105840.9|15
1725263310000|2024-09-02 07:48:30|105886.4|105836.4|105874.5|105824.5|105886.4|105836.4|105864.9|105814.9|35
1725263320000|2024-09-02 07:48:40|105872.6|105822.6|105871.6|105821.6|105872.6|105822.6|105867.7|105817.7|24
1725263330000|2024-09-02 07:48:50|105870.5|105820.5|105863|105813|105874|105824|105862.1|105812.1|36
1725263340000|2024-09-02 07:49:00|105861.6|105811.6|105845.1|105795.1|105861.6|105811.6|105843.8|105793.8|58
1725263350000|2024-09-02 07:49:10|105844.5|105794.5|105842.2|105792.2|105844.5|105794.5|105839.3|105789.3|32
1725263360000|2024-09-02 07:49:20|105841.6|105791.6|105841.2|105791.2|105844.9|105794.9|105840|105790|29
1725263370000|2024-09-02 07:49:30|105841|105791|105818|105768|105842.1|105792.1|105817.8|105767.8|35
1725263380000|2024-09-02 07:49:40|105817.8|105767.8|105820.8|105770.8|105820.8|105770.8|105816.1|105766.1|30
1725263390000|2024-09-02 07:49:50|105820.3|105770.3|105809.5|105759.5|105820.5|105770.5|105809.5|105759.5|35
1725263400000|2024-09-02 07:50:00|105801.5|105751.5|105824.3|105774.3|105825.5|105775.5|105801.5|105751.5|49
1725263410000|2024-09-02 07:50:10|105824.1|105774.1|105843.8|105793.8|105850|105800|105824.1|105774.1|57
1725263420000|2024-09-02 07:50:20|105844.7|105794.7|105856.8|105806.8|105857.1|105807.1|105844.4|105794.4|59
1725263430000|2024-09-02 07:50:30|105880.8|105830.8|105891.1|105841.1|105894.6|105844.6|105880.8|105830.8|58
1725263440000|2024-09-02 07:50:40|105890.6|105840.6|105892.8|105842.8|105897.3|105847.3|105890.6|105840.6|41
1725263450000|2024-09-02 07:50:50|105891.8|105841.8|105883.3|105833.3|105893.1|105843.1|105882.7|105832.7|60
1725263460000|2024-09-02 07:51:00|105881.2|105831.2|105861.8|105811.8|105884.9|105834.9|105861.2|105811.2|57
1725263470000|2024-09-02 07:51:10|105862.2|105812.2|105862.9|105812.9|105865.2|105815.2|105859|105809|37
1725263480000|2024-09-02 07:51:20|105862.4|105812.4|105866.9|105816.9|105868.1|105818.1|105857.4|105807.4|36
1725263490000|2024-09-02 07:51:30|105866.5|105816.5|105860.7|105810.7|105866.5|105816.5|105860.2|105810.2|23
1725263500000|2024-09-02 07:51:40|105860.1|105810.1|105853.8|105803.8|105860.4|105810.4|105849.3|105799.3|31
1725263510000|2024-09-02 07:51:50|105853.3|105803.3|105854.6|105804.6|105854.6|105804.6|105851.5|105801.5|14
1725263520000|2024-09-02 07:52:00|105854|105804|105867.2|105817.2|105867.2|105817.2|105854|105804|35
1725263530000|2024-09-02 07:52:10|105867.1|105817.1|105861.1|105811.1|105867.6|105817.6|105861.1|105811.1|15
1725263540000|2024-09-02 07:52:20|105861|105811|105853.9|105803.9|105862.1|105812.1|105853|105803|30
1725263550000|2024-09-02 07:52:30|105853.7|105803.7|105854.7|105804.7|105855.2|105805.2|105852.2|105802.2|19
1725263560000|2024-09-02 07:52:40|105854.3|105804.3|105857.2|105807.2|105857.2|105807.2|105854.1|105804.1|13
1725263570000|2024-09-02 07:52:50|105857.3|105807.3|105854.2|105804.2|105857.4|105807.4|105853.8|105803.8|41
1725263580000|2024-09-02 07:53:00|105855|105805|105838.6|105788.6|105857.2|105807.2|105838.6|105788.6|28
1725263590000|2024-09-02 07:53:10|105839|105789|105827.8|105777.8|105839|105789|105813.4|105763.4|37
1725263600000|2024-09-02 07:53:20|105823.9|105773.9|105819.2|105769.2|105825.5|105775.5|105818|105768|28
1725263610000|2024-09-02 07:53:30|105819.3|105769.3|105817.2|105767.2|105819.3|105769.3|105809.2|105759.2|36
1725263620000|2024-09-02 07:53:40|105816.8|105766.8|105816.7|105766.7|105818|105768|105816.3|105766.3|20
1725263630000|2024-09-02 07:53:50|105816.6|105766.6|105817.5|105767.5|105821.3|105771.3|105816.4|105766.4|40
1725263640000|2024-09-02 07:54:00|105815.6|105765.6|105809.4|105759.4|105815.6|105765.6|105809.4|105759.4|16
1725263650000|2024-09-02 07:54:10|105809.5|105759.5|105799.8|105749.8|105809.5|105759.5|105798.2|105748.2|24
1725263660000|2024-09-02 07:54:20|105799.4|105749.4|105819|105769|105822.4|105772.4|105799.4|105749.4|39
1725263670000|2024-09-02 07:54:30|105819.2|105769.2|105827.2|105777.2|105828.5|105778.5|105819.2|105769.2|39
1725263680000|2024-09-02 07:54:40|105826.2|105776.2|105819.6|105769.6|105828.2|105778.2|105818.5|105768.5|27
1725263690000|2024-09-02 07:54:50|105819.9|105769.9|105823|105773|105826.1|105776.1|105819.3|105769.3|29
1725263700000|2024-09-02 07:55:00|105822.2|105772.2|105827.1|105777.1|105828.1|105778.1|105820.9|105770.9|44
1725263710000|2024-09-02 07:55:10|105827.2|105777.2|105818.8|105768.8|105827.3|105777.3|105816.9|105766.9|39
1725263720000|2024-09-02 07:55:20|105818.5|105768.5|105807.7|105757.7|105819.1|105769.1|105805.6|105755.6|41
1725263730000|2024-09-02 07:55:30|105807.8|105757.8|105795.3|105745.3|105809|105759|105794.3|105744.3|35
1725263740000|2024-09-02 07:55:40|105794.7|105744.7|105782.9|105732.9|105794.7|105744.7|105782.9|105732.9|29
1725263750000|2024-09-02 07:55:50|105782.6|105732.6|105780.1|105730.1|105784.4|105734.4|105780.1|105730.1|26
1725263760000|2024-09-02 07:56:00|105779.9|105729.9|105771.8|105721.8|105779.9|105729.9|105767.3|105717.3|28
1725263770000|2024-09-02 07:56:10|105770.6|105720.6|105770.6|105720.6|105770.9|105720.9|105769.2|105719.2|17
1725263780000|2024-09-02 07:56:20|105770.7|105720.7|105784.5|105734.5|105784.5|105734.5|105770.7|105720.7|24
1725263790000|2024-09-02 07:56:30|105785|105735|105811|105761|105811.1|105761.1|105784.5|105734.5|38
1725263800000|2024-09-02 07:56:40|105810.6|105760.6|105811|105761|105811.5|105761.5|105807.4|105757.4|33
1725263810000|2024-09-02 07:56:50|105811.1|105761.1|105817.1|105767.1|105817.9|105767.9|105810.8|105760.8|25
1725263820000|2024-09-02 07:57:00|105816.3|105766.3|105824.8|105774.8|105826.9|105776.9|105812.4|105762.4|34
1725263830000|2024-09-02 07:57:10|105826|105776|105824.9|105774.9|105826.3|105776.3|105823.9|105773.9|21
1725263840000|2024-09-02 07:57:20|105825|105775|105823.4|105773.4|105826.7|105776.7|105822.2|105772.2|23
1725263850000|2024-09-02 07:57:30|105823|105773|105824.4|105774.4|105826.8|105776.8|105822.3|105772.3|16
1725263860000|2024-09-02 07:57:40|105824.5|105774.5|105832.4|105782.4|105833.7|105783.7|105824.5|105774.5|28
1725263870000|2024-09-02 07:57:50|105832.6|105782.6|105835.6|105785.6|105837|105787|105832.2|105782.2|27
1725263880000|2024-09-02 07:58:00|105834.8|105784.8|105840.3|105790.3|105841.7|105791.7|105834.7|105784.7|37
1725263890000|2024-09-02 07:58:10|105840.7|105790.7|105839.4|105789.4|105841.6|105791.6|105839.4|105789.4|32
1725263900000|2024-09-02 07:58:20|105840|105790|105825.4|105775.4|105840|105790|105824.5|105774.5|40
1725263910000|2024-09-02 07:58:30|105825.6|105775.6|105823.7|105773.7|105825.6|105775.6|105822.1|105772.1|28
1725263920000|2024-09-02 07:58:40|105824.8|105774.8|105826.3|105776.3|105826.3|105776.3|105824.8|105774.8|19
1725263930000|2024-09-02 07:58:50|105828.5|105778.5|105821.8|105771.8|105831.6|105781.6|105821.5|105771.5|36
1725263940000|2024-09-02 07:59:00|105822.1|105772.1|105813.1|105763.1|105822.1|105772.1|105810.6|105760.6|38
1725263950000|2024-09-02 07:59:10|105814.8|105764.8|105833.4|105783.4|105836.5|105786.5|105809.1|105759.1|42
1725263960000|2024-09-02 07:59:20|105834.4|105784.4|105834.2|105784.2|105835.1|105785.1|105831.5|105781.5|29
1725263970000|2024-09-02 07:59:30|105836.1|105786.1|105835.2|105785.2|105837.3|105787.3|105834.8|105784.8|17
1725263980000|2024-09-02 07:59:40|105835.4|105785.4|105837|105787|105837.5|105787.5|105816.3|105766.3|41
1725263990000|2024-09-02 07:59:50|105834.8|105784.8|105982.4|105782.4|105982.4|105797.8|105834.8|105780.2|57
1725264000000|2024-09-02 08:00:00|106028.9|105828.9|105869|105819|106028.9|105828.9|105866.2|105781.8|27
1725264010000|2024-09-02 08:00:10|105868.8|105818.8|105868.8|105818.8|105873|105823|105866.7|105816.7|20
1725264020000|2024-09-02 08:00:20|105868.9|105818.9|105857.9|105807.9|105868.9|105818.9|105857.2|105807.2|17
1725264030000|2024-09-02 08:00:30|105857.4|105807.4|105854.3|105804.3|105857.4|105807.4|105851.9|105801.9|31
1725264040000|2024-09-02 08:00:40|105854.1|105804.1|105851.6|105801.6|105854.8|105804.8|105850.6|105800.6|19
1725264050000|2024-09-02 08:00:50|105851.2|105801.2|105847.8|105797.8|105851.6|105801.6|105847.8|105797.8|18
1725264060000|2024-09-02 08:01:00|105847|105797|105853.9|105803.9|105859.1|105809.1|105846.1|105796.1|56
1725264070000|2024-09-02 08:01:10|105853.5|105803.5|105844.7|105794.7|105853.5|105803.5|105837.8|105787.8|35
1725264080000|2024-09-02 08:01:20|105845.7|105795.7|105833.6|105783.6|105849.2|105799.2|105829.2|105779.2|49
1725264090000|2024-09-02 08:01:30|105834.7|105784.7|105849.5|105799.5|105854.1|105804.1|105834.3|105784.3|50
1725264100000|2024-09-02 08:01:40|105850.3|105800.3|105858.6|105808.6|105863.2|105813.2|105846.7|105796.7|60
1725264110000|2024-09-02 08:01:50|105858.7|105808.7|105866.5|105816.5|105868.6|105818.6|105857.6|105807.6|59
1725264120000|2024-09-02 08:02:00|105865.4|105815.4|105850.4|105800.4|105867.2|105817.2|105848.2|105798.2|61
1725264130000|2024-09-02 08:02:10|105850.8|105800.8|105858|105808|105861|105811|105850.8|105800.8|61
1725264140000|2024-09-02 08:02:20|105857.6|105807.6|105854.9|105804.9|105857.6|105807.6|105853.5|105803.5|36
1725264150000|2024-09-02 08:02:30|105855.1|105805.1|105854.6|105804.6|105855.1|105805.1|105838.6|105788.6|46
1725264160000|2024-09-02 08:02:40|105857.2|105807.2|105883.6|105833.6|105883.9|105833.9|105857.2|105807.2|71
1725264170000|2024-09-02 08:02:50|105887.5|105837.5|105883.8|105833.8|105890.9|105840.9|105881.3|105831.3|73
1725264180000|2024-09-02 08:03:00|105882.1|105832.1|105846.7|105796.7|105882.6|105832.6|105845.6|105795.6|56
1725264190000|2024-09-02 08:03:10|105848.4|105798.4|105846.2|105796.2|105850.6|105800.6|105840.3|105790.3|55
1725264200000|2024-09-02 08:03:20|105846.7|105796.7|105833.1|105783.1|105849.3|105799.3|105827.6|105777.6|67
1725264210000|2024-09-02 08:03:30|105830.6|105780.6|105834.6|105784.6|105840.3|105790.3|105829.6|105779.6|37
1725264220000|2024-09-02 08:03:40|105834.5|105784.5|105837.8|105787.8|105838.6|105788.6|105833.2|105783.2|34
1725264230000|2024-09-02 08:03:50|105835.8|105785.8|105834.1|105784.1|105837.3|105787.3|105832.1|105782.1|31
1725264240000|2024-09-02 08:04:00|105834.8|105784.8|105824.5|105774.5|105834.8|105784.8|105819.6|105769.6|40
1725264250000|2024-09-02 08:04:10|105825|105775|105834.5|105784.5|105835.5|105785.5|105825|105775|34
1725264260000|2024-09-02 08:04:20|105834.7|105784.7|105840.5|105790.5|105840.5|105790.5|105834.5|105784.5|30
1725264270000|2024-09-02 08:04:30|105841.2|105791.2|105861.4|105811.4|105861.9|105811.9|105841.2|105791.2|42
1725264280000|2024-09-02 08:04:40|105861.3|105811.3|105853|105803|105870.9|105820.9|105853|105803|60
1725264290000|2024-09-02 08:04:50|105852.7|105802.7|105860|105810|105860|105810|105852.6|105802.6|50
1725264300000|2024-09-02 08:05:00|105860.7|105810.7|105866.4|105816.4|105873|105823|105860.4|105810.4|32
1725264310000|2024-09-02 08:05:10|105866.5|105816.5|105869.1|105819.1|105869.6|105819.6|105865.7|105815.7|29
1725264320000|2024-09-02 08:05:20|105868.7|105818.7|105862.8|105812.8|105869|105819|105861.8|105811.8|20
1725264330000|2024-09-02 08:05:30|105862.7|105812.7|105865.8|105815.8|105865.8|105815.8|105857|105807|30
1725264340000|2024-09-02 08:05:40|105866|105816|105865.2|105815.2|105869|105819|105864.9|105814.9|49
1725264350000|2024-09-02 08:05:50|105865|105815|105837.8|105787.8|105865|105815|105837.8|105787.8|31
1725264360000|2024-09-02 08:06:00|105837.5|105787.5|105818|105768|105837.5|105787.5|105818|105768|27
1725264370000|2024-09-02 08:06:10|105817.5|105767.5|105820.1|105770.1|105821|105771|105817|105767|17
1725264380000|2024-09-02 08:06:20|105819.4|105769.4|105826.1|105776.1|105831|105781|105818|105768|44
1725264390000|2024-09-02 08:06:30|105828.4|105778.4|105830.5|105780.5|105830.5|105780.5|105828.4|105778.4|20
1725264400000|2024-09-02 08:06:40|105830.2|105780.2|105829.9|105779.9|105831.8|105781.8|105827.6|105777.6|33
1725264410000|2024-09-02 08:06:50|105829.5|105779.5|105826.7|105776.7|105830.2|105780.2|105826.2|105776.2|44
1725264420000|2024-09-02 08:07:00|105827|105777|105789.4|105739.4|105828|105778|105787.4|105737.4|38
1725264430000|2024-09-02 08:07:10|105789.6|105739.6|105776|105726|105791.1|105741.1|105776|105726|35
1725264440000|2024-09-02 08:07:20|105775.5|105725.5|105789.9|105739.9|105789.9|105739.9|105761.4|105711.4|42
1725264450000|2024-09-02 08:07:30|105789.7|105739.7|105805|105755|105805|105755|105786.1|105736.1|34
1725264460000|2024-09-02 08:07:40|105805.3|105755.3|105820.4|105770.4|105820.7|105770.7|105805.3|105755.3|25
1725264470000|2024-09-02 08:07:50|105820.5|105770.5|105830.6|105780.6|105831.8|105781.8|105819.8|105769.8|28
1725264480000|2024-09-02 08:08:00|105831.5|105781.5|105822|105772|105832.2|105782.2|105821|105771|30
1725264490000|2024-09-02 08:08:10|105821.6|105771.6|105822.6|105772.6|105824.2|105774.2|105819.2|105769.2|19
1725264500000|2024-09-02 08:08:20|105822.4|105772.4|105822.7|105772.7|105828.5|105778.5|105822.4|105772.4|32
1725264510000|2024-09-02 08:08:30|105823.2|105773.2|105838.7|105788.7|105847.5|105797.5|105822.6|105772.6|42
1725264520000|2024-09-02 08:08:40|105839.1|105789.1|105830.5|105780.5|105839.1|105789.1|105830.2|105780.2|23
1725264530000|2024-09-02 08:08:50|105830.4|105780.4|105827.9|105777.9|105832.1|105782.1|105827.9|105777.9|16
1725264540000|2024-09-02 08:09:00|105827.4|105777.4|105825.9|105775.9|105829.8|105779.8|105825.2|105775.2|29
1725264550000|2024-09-02 08:09:10|105826.3|105776.3|105829|105779|105829|105779|105824.7|105774.7|23
1725264560000|2024-09-02 08:09:20|105827.6|105777.6|105828.9|105778.9|105829|105779|105827|105777|19
1725264570000|2024-09-02 08:09:30|105828.8|105778.8|105822.4|105772.4|105828.8|105778.8|105822.4|105772.4|24
1725264580000|2024-09-02 08:09:40|105822.5|105772.5|105824.4|105774.4|105824.7|105774.7|105819.9|105769.9|25
1725264590000|2024-09-02 08:09:50|105824|105774|105822.8|105772.8|105829.4|105779.4|105822.6|105772.6|24
1725264600000|2024-09-02 08:10:00|105822.5|105772.5|105828.7|105778.7|105829.9|105779.9|105822.5|105772.5|21
1725264610000|2024-09-02 08:10:10|105828.6|105778.6|105823.6|105773.6|105828.8|105778.8|105823.1|105773.1|14
1725264620000|2024-09-02 08:10:20|105823.5|105773.5|105824|105774|105825.8|105775.8|105823.5|105773.5|11
1725264630000|2024-09-02 08:10:30|105823.9|105773.9|105819.2|105769.2|105823.9|105773.9|105819|105769|15
1725264640000|2024-09-02 08:10:40|105819.4|105769.4|105792.6|105742.6|105819.8|105769.8|105789.3|105739.3|26
1725264650000|2024-09-02 08:10:50|105792.3|105742.3|105783.6|105733.6|105793.1|105743.1|105783.6|105733.6|26
1725264660000|2024-09-02 08:11:00|105784.2|105734.2|105800.8|105750.8|105800.8|105750.8|105784.2|105734.2|42
1725264670000|2024-09-02 08:11:10|105800.6|105750.6|105792.5|105742.5|105805.1|105755.1|105792.5|105742.5|29
1725264680000|2024-09-02 08:11:20|105792.6|105742.6|105793|105743|105795.2|105745.2|105791.8|105741.8|29
1725264690000|2024-09-02 08:11:30|105792.8|105742.8|105778.4|105728.4|105792.8|105742.8|105778.4|105728.4|35
1725264700000|2024-09-02 08:11:40|105777.6|105727.6|105774.8|105724.8|105778.6|105728.6|105771.1|105721.1|34
1725264710000|2024-09-02 08:11:50|105774.5|105724.5|105803.8|105753.8|105804|105754|105774.1|105724.1|41
1725264720000|2024-09-02 08:12:00|105803.2|105753.2|105804.4|105754.4|105807.6|105757.6|105802.8|105752.8|44
1725264730000|2024-09-02 08:12:10|105804|105754|105808.6|105758.6|105810.2|105760.2|105800.6|105750.6|47
1725264740000|2024-09-02 08:12:20|105808.7|105758.7|105791.5|105741.5|105808.7|105758.7|105791.5|105741.5|50
1725264750000|2024-09-02 08:12:30|105791.3|105741.3|105778.3|105728.3|105792.5|105742.5|105777.3|105727.3|46
1725264760000|2024-09-02 08:12:40|105779.2|105729.2|105780.9|105730.9|105781.6|105731.6|105777.6|105727.6|54
1725264770000|2024-09-02 08:12:50|105779.4|105729.4|105777.5|105727.5|105780.3|105730.3|105777.5|105727.5|36
1725264780000|2024-09-02 08:13:00|105777.7|105727.7|105768.3|105718.3|105781.6|105731.6|105768.3|105718.3|34
1725264790000|2024-09-02 08:13:10|105768.2|105718.2|105758.5|105708.5|105771.3|105721.3|105757.8|105707.8|22
1725264800000|2024-09-02 08:13:20|105758.1|105708.1|105757.6|105707.6|105758.1|105708.1|105751.9|105701.9|48
1725264810000|2024-09-02 08:13:30|105757.8|105707.8|105753.5|105703.5|105759.2|105709.2|105752.7|105702.7|27
1725264820000|2024-09-02 08:13:40|105751.5|105701.5|105733.8|105683.8|105751.5|105701.5|105732|105682|45
1725264830000|2024-09-02 08:13:50|105734.3|105684.3|105729.3|105679.3|105734.3|105684.3|105728.6|105678.6|36
1725264840000|2024-09-02 08:14:00|105730.5|105680.5|105743|105693|105743|105693|105730.5|105680.5|36
1725264850000|2024-09-02 08:14:10|105743.4|105693.4|105744.4|105694.4|105745.7|105695.7|105743.4|105693.4|18
1725264860000|2024-09-02 08:14:20|105744|105694|105755.6|105705.6|105757.1|105707.1|105742.9|105692.9|28
1725264870000|2024-09-02 08:14:30|105755.5|105705.5|105755.9|105705.9|105756.2|105706.2|105755.1|105705.1|8
1725264880000|2024-09-02 08:14:40|105756.2|105706.2|105756|105706|105756.8|105706.8|105755.3|105705.3|17
1725264890000|2024-09-02 08:14:50|105756.8|105706.8|105754.6|105704.6|105757.4|105707.4|105753.4|105703.4|17
1725264900000|2024-09-02 08:15:00|105754.8|105704.8|105754.1|105704.1|105754.8|105704.8|105753.5|105703.5|10
1725264910000|2024-09-02 08:15:10|105753.7|105703.7|105770.9|105720.9|105782.8|105732.8|105753.5|105703.5|34
1725264920000|2024-09-02 08:15:20|105769.7|105719.7|105775.6|105725.6|105778.1|105728.1|105768.5|105718.5|36
1725264930000|2024-09-02 08:15:30|105775.7|105725.7|105785.1|105735.1|105786.8|105736.8|105773.8|105723.8|29
1725264940000|2024-09-02 08:15:40|105784.1|105734.1|105785.3|105735.3|105789.3|105739.3|105782.7|105732.7|32
1725264950000|2024-09-02 08:15:50|105785.6|105735.6|105795.2|105745.2|105797.2|105747.2|105785.4|105735.4|27
1725264960000|2024-09-02 08:16:00|105795.3|105745.3|105785.5|105735.5|105795.3|105745.3|105785.3|105735.3|33
1725264970000|2024-09-02 08:16:10|105786|105736|105785.3|105735.3|105788.1|105738.1|105785.3|105735.3|31
1725264980000|2024-09-02 08:16:20|105784.5|105734.5|105782|105732|105785.3|105735.3|105782|105732|18
1725264990000|2024-09-02 08:16:30|105781.1|105731.1|105777.3|105727.3|105781.5|105731.5|105775.1|105725.1|39
1725265000000|2024-09-02 08:16:40|105777|105727|105779.5|105729.5|105780.3|105730.3|105777|105727|30
1725265010000|2024-09-02 08:16:50|105779.8|105729.8|105783.5|105733.5|105783.5|105733.5|105779.1|105729.1|15
1725265020000|2024-09-02 08:17:00|105782.5|105732.5|105771.7|105721.7|105782.9|105732.9|105767.2|105717.2|38
1725265030000|2024-09-02 08:17:10|105772.1|105722.1|105762.4|105712.4|105772.6|105722.6|105754.7|105704.7|43
1725265040000|2024-09-02 08:17:20|105762.8|105712.8|105786.5|105736.5|105787.3|105737.3|105762.8|105712.8|19
1725265050000|2024-09-02 08:17:30|105786|105736|105771.4|105721.4|105786.5|105736.5|105771.2|105721.2|37
1725265060000|2024-09-02 08:17:40|105771.2|105721.2|105768.2|105718.2|105771.7|105721.7|105766.9|105716.9|31
1725265070000|2024-09-02 08:17:50|105768|105718|105769.9|105719.9|105769.9|105719.9|105766.9|105716.9|27
1725265080000|2024-09-02 08:18:00|105770.3|105720.3|105776.8|105726.8|105788.3|105738.3|105770.3|105720.3|32
1725265090000|2024-09-02 08:18:10|105777.6|105727.6|105772.5|105722.5|105777.6|105727.6|105772.1|105722.1|21
1725265100000|2024-09-02 08:18:20|105772.1|105722.1|105775|105725|105775.6|105725.6|105771.7|105721.7|22
1725265110000|2024-09-02 08:18:30|105775.6|105725.6|105781.3|105731.3|105781.5|105731.5|105775|105725|31
1725265120000|2024-09-02 08:18:40|105780.9|105730.9|105774.1|105724.1|105780.9|105730.9|105774.1|105724.1|17
1725265130000|2024-09-02 08:18:50|105774.4|105724.4|105777.5|105727.5|105777.5|105727.5|105774.4|105724.4|18
1725265140000|2024-09-02 08:19:00|105777.3|105727.3|105770.2|105720.2|105777.4|105727.4|105769.4|105719.4|17
1725265150000|2024-09-02 08:19:10|105770|105720|105757.5|105707.5|105770|105720|105757.5|105707.5|16
1725265160000|2024-09-02 08:19:20|105756.7|105706.7|105737.9|105687.9|105756.7|105706.7|105720.1|105670.1|41
1725265170000|2024-09-02 08:19:30|105738.2|105688.2|105739.2|105689.2|105741.6|105691.6|105738.1|105688.1|23
1725265180000|2024-09-02 08:19:40|105737.8|105687.8|105727.3|105677.3|105737.8|105687.8|105726.7|105676.7|25
1725265190000|2024-09-02 08:19:50|105727.7|105677.7|105725.2|105675.2|105727.8|105677.8|105725.2|105675.2|21
1725265200000|2024-09-02 08:20:00|105725.4|105675.4|105728.5|105678.5|105728.8|105678.8|105723.2|105673.2|23
1725265210000|2024-09-02 08:20:10|105728.7|105678.7|105738.1|105688.1|105738.2|105688.2|105728.7|105678.7|27
1725265220000|2024-09-02 08:20:20|105737.7|105687.7|105735.1|105685.1|105738.2|105688.2|105733.3|105683.3|33
1725265230000|2024-09-02 08:20:30|105735.2|105685.2|105733.8|105683.8|105741.9|105691.9|105729.8|105679.8|40
1725265240000|2024-09-02 08:20:40|105733.4|105683.4|105736.9|105686.9|105738.2|105688.2|105732.5|105682.5|29
1725265250000|2024-09-02 08:20:50|105738.5|105688.5|105740.5|105690.5|105741.4|105691.4|105738.5|105688.5|16
1725265260000|2024-09-02 08:21:00|105739.5|105689.5|105740.8|105690.8|105741.5|105691.5|105734.8|105684.8|25
1725265270000|2024-09-02 08:21:10|105740.7|105690.7|105736.1|105686.1|105742.5|105692.5|105736.1|105686.1|21
1725265280000|2024-09-02 08:21:20|105735.7|105685.7|105734|105684|105735.7|105685.7|105731.2|105681.2|21
1725265290000|2024-09-02 08:21:30|105734.1|105684.1|105736|105686|105738|105688|105734|105684|16
1725265300000|2024-09-02 08:21:40|105736.4|105686.4|105736.8|105686.8|105739.4|105689.4|105735.5|105685.5|19
1725265310000|2024-09-02 08:21:50|105736.7|105686.7|105730.3|105680.3|105736.7|105686.7|105729.6|105679.6|21
1725265320000|2024-09-02 08:22:00|105730.5|105680.5|105737.8|105687.8|105738.9|105688.9|105730.5|105680.5|22
1725265330000|2024-09-02 08:22:10|105737.7|105687.7|105736.5|105686.5|105737.9|105687.9|105736.4|105686.4|8
1725265340000|2024-09-02 08:22:20|105736.6|105686.6|105741.9|105691.9|105742.5|105692.5|105736.6|105686.6|26
1725265350000|2024-09-02 08:22:30|105742.2|105692.2|105744.1|105694.1|105744.3|105694.3|105740.8|105690.8|32
1725265360000|2024-09-02 08:22:40|105744.2|105694.2|105744.1|105694.1|105745.2|105695.2|105743.3|105693.3|26
1725265370000|2024-09-02 08:22:50|105744.3|105694.3|105746.1|105696.1|105746.1|105696.1|105743.6|105693.6|10
1725265380000|2024-09-02 08:23:00|105746.4|105696.4|105744.8|105694.8|105754.8|105704.8|105744.8|105694.8|27
1725265390000|2024-09-02 08:23:10|105745.1|105695.1|105751.2|105701.2|105751.8|105701.8|105745.1|105695.1|14
1725265400000|2024-09-02 08:23:20|105752.8|105702.8|105765.9|105715.9|105766.1|105716.1|105751.5|105701.5|30
1725265410000|2024-09-02 08:23:30|105766.2|105716.2|105761|105711|105767.9|105717.9|105760.8|105710.8|25
1725265420000|2024-09-02 08:23:40|105762.9|105712.9|105764.6|105714.6|105765.8|105715.8|105762.9|105712.9|17
1725265430000|2024-09-02 08:23:50|105763.9|105713.9|105768.8|105718.8|105768.8|105718.8|105760.3|105710.3|27
1725265440000|2024-09-02 08:24:00|105768.6|105718.6|105764.5|105714.5|105768.6|105718.6|105763.7|105713.7|16
1725265450000|2024-09-02 08:24:10|105764.4|105714.4|105741.5|105691.5|105766.8|105716.8|105739.3|105689.3|33
1725265460000|2024-09-02 08:24:20|105740.7|105690.7|105743.6|105693.6|105743.6|105693.6|105740.3|105690.3|16
1725265470000|2024-09-02 08:24:30|105742.9|105692.9|105726.6|105676.6|105744|105694|105725.2|105675.2|25
1725265480000|2024-09-02 08:24:40|105726.9|105676.9|105729.8|105679.8|105729.9|105679.9|105726.5|105676.5|20
1725265490000|2024-09-02 08:24:50|105730|105680|105726.8|105676.8|105730|105680|105724.8|105674.8|20
1725265500000|2024-09-02 08:25:00|105729.7|105679.7|105732.4|105682.4|105733.5|105683.5|105729.7|105679.7|20
1725265510000|2024-09-02 08:25:10|105732|105682|105733|105683|105733.8|105683.8|105729.7|105679.7|29
1725265520000|2024-09-02 08:25:20|105732.9|105682.9|105733|105683|105734|105684|105732.8|105682.8|9
1725265530000|2024-09-02 08:25:30|105733.2|105683.2|105749.2|105699.2|105769.9|105719.9|105733.2|105683.2|55
1725265540000|2024-09-02 08:25:40|105749.9|105699.9|105734.4|105684.4|105751.3|105701.3|105733.1|105683.1|51
1725265550000|2024-09-02 08:25:50|105734.2|105684.2|105733.8|105683.8|105734.4|105684.4|105730.1|105680.1|25
1725265560000|2024-09-02 08:26:00|105733.3|105683.3|105730.5|105680.5|105733.4|105683.4|105729.7|105679.7|16
1725265570000|2024-09-02 08:26:10|105729.7|105679.7|105726.6|105676.6|105730.7|105680.7|105724|105674|29
1725265580000|2024-09-02 08:26:20|105726.3|105676.3|105706.2|105656.2|105726.3|105676.3|105704.7|105654.7|50
1725265590000|2024-09-02 08:26:30|105706.1|105656.1|105706.5|105656.5|105706.5|105656.5|105706.1|105656.1|8
1725265600000|2024-09-02 08:26:40|105706.9|105656.9|105714.9|105664.9|105719.4|105669.4|105706.9|105656.9|32
1725265610000|2024-09-02 08:26:50|105714.8|105664.8|105713|105663|105717.4|105667.4|105713|105663|32
1725265620000|2024-09-02 08:27:00|105712.9|105662.9|105710.4|105660.4|105713.4|105663.4|105710.4|105660.4|16
1725265630000|2024-09-02 08:27:10|105710.8|105660.8|105709.1|105659.1|105710.8|105660.8|105709.1|105659.1|5
1725265640000|2024-09-02 08:27:20|105709|105659|105708.7|105658.7|105709|105659|105708.1|105658.1|8
1725265650000|2024-09-02 08:27:30|105708.5|105658.5|105721.6|105671.6|105722.7|105672.7|105708.4|105658.4|21
1725265660000|2024-09-02 08:27:40|105722.1|105672.1|105722.3|105672.3|105723|105673|105721.5|105671.5|20
1725265670000|2024-09-02 08:27:50|105722.4|105672.4|105729.6|105679.6|105730|105680|105721.9|105671.9|15
1725265680000|2024-09-02 08:28:00|105731.5|105681.5|105736.5|105686.5|105738.5|105688.5|105731.3|105681.3|17
1725265690000|2024-09-02 08:28:10|105737.2|105687.2|105736.2|105686.2|105737.2|105687.2|105735.4|105685.4|16
1725265700000|2024-09-02 08:28:20|105736|105686|105737|105687|105737|105687|105736|105686|7
1725265710000|2024-09-02 08:28:30|105736.5|105686.5|105735.6|105685.6|105736.6|105686.6|105734.2|105684.2|22
1725265720000|2024-09-02 08:28:40|105735.2|105685.2|105736.2|105686.2|105739.7|105689.7|105734.8|105684.8|31
1725265730000|2024-09-02 08:28:50|105736.5|105686.5|105734.4|105684.4|105736.5|105686.5|105729.5|105679.5|17
1725265740000|2024-09-02 08:29:00|105734.3|105684.3|105735.8|105685.8|105736.3|105686.3|105734.2|105684.2|24
1725265750000|2024-09-02 08:29:10|105735.7|105685.7|105732.5|105682.5|105735.7|105685.7|105732.4|105682.4|19
1725265760000|2024-09-02 08:29:20|105732.6|105682.6|105729.5|105679.5|105733|105683|105729.5|105679.5|16
1725265770000|2024-09-02 08:29:30|105729.3|105679.3|105729.3|105679.3|105729.8|105679.8|105729.3|105679.3|8
1725265780000|2024-09-02 08:29:40|105728.9|105678.9|105724|105674|105728.9|105678.9|105723.7|105673.7|22
1725265790000|2024-09-02 08:29:50|105723.9|105673.9|105722.6|105672.6|105724.3|105674.3|105721.5|105671.5|27
1725265800000|2024-09-02 08:30:00|105722.4|105672.4|105714.6|105664.6|105725.9|105675.9|105714.6|105664.6|52
1725265810000|2024-09-02 08:30:10|105714.4|105664.4|105710.8|105660.8|105714.4|105664.4|105710.8|105660.8|22
1725265820000|2024-09-02 08:30:20|105709.2|105659.2|105662.2|105612.2|105709.2|105659.2|105654.5|105604.5|38
1725265830000|2024-09-02 08:30:30|105661.3|105611.3|105654.7|105604.7|105661.4|105611.4|105652.8|105602.8|47
1725265840000|2024-09-02 08:30:40|105653.3|105603.3|105654.2|105604.2|105656|105606|105651.5|105601.5|25
1725265850000|2024-09-02 08:30:50|105654.1|105604.1|105643|105593|105655.6|105605.6|105637.6|105587.6|56
1725265860000|2024-09-02 08:31:00|105643.3|105593.3|105642.2|105592.2|105645.5|105595.5|105641.1|105591.1|40
1725265870000|2024-09-02 08:31:10|105642.4|105592.4|105645.4|105595.4|105645.4|105595.4|105641.1|105591.1|23
1725265880000|2024-09-02 08:31:20|105644.7|105594.7|105645.1|105595.1|105646.8|105596.8|105643.8|105593.8|19
1725265890000|2024-09-02 08:31:30|105644.2|105594.2|105649.6|105599.6|105649.6|105599.6|105644|105594|25
1725265900000|2024-09-02 08:31:40|105650.3|105600.3|105654.3|105604.3|105654.3|105604.3|105650.3|105600.3|11
1725265910000|2024-09-02 08:31:50|105653|105603|105664|105614|105664.3|105614.3|105653|105603|23
1725265920000|2024-09-02 08:32:00|105663.5|105613.5|105667|105617|105682.8|105632.8|105663.5|105613.5|40
1725265930000|2024-09-02 08:32:10|105667.2|105617.2|105664.5|105614.5|105668.8|105618.8|105664.1|105614.1|26
1725265940000|2024-09-02 08:32:20|105663.7|105613.7|105663.3|105613.3|105664.4|105614.4|105660.8|105610.8|30
1725265950000|2024-09-02 08:32:30|105662.7|105612.7|105666.5|105616.5|105667.6|105617.6|105662.7|105612.7|29
1725265960000|2024-09-02 08:32:40|105666.3|105616.3|105660.4|105610.4|105670.3|105620.3|105659.4|105609.4|26
1725265970000|2024-09-02 08:32:50|105660.1|105610.1|105666.4|105616.4|105666.4|105616.4|105659.1|105609.1|31
1725265980000|2024-09-02 08:33:00|105668.5|105618.5|105676.3|105626.3|105676.9|105626.9|105668.5|105618.5|44
1725265990000|2024-09-02 08:33:10|105676.4|105626.4|105663.8|105613.8|105676.4|105626.4|105662.7|105612.7|35
1725266000000|2024-09-02 08:33:20|105664.5|105614.5|105675.1|105625.1|105675.1|105625.1|105659.2|105609.2|43
1725266010000|2024-09-02 08:33:30|105674.5|105624.5|105676.6|105626.6|105676.6|105626.6|105673.4|105623.4|29
1725266020000|2024-09-02 08:33:40|105676.1|105626.1|105677.6|105627.6|105678.6|105628.6|105674.8|105624.8|30
1725266030000|2024-09-02 08:33:50|105676.5|105626.5|105683.2|105633.2|105687.8|105637.8|105676|105626|36
1725266040000|2024-09-02 08:34:00|105681.9|105631.9|105694.2|105644.2|105696.1|105646.1|105681.9|105631.9|40
1725266050000|2024-09-02 08:34:10|105694.7|105644.7|105688.4|105638.4|105696|105646|105688.4|105638.4|32
1725266060000|2024-09-02 08:34:20|105688.3|105638.3|105692.8|105642.8|105694.2|105644.2|105688.3|105638.3|27
1725266070000|2024-09-02 08:34:30|105693|105643|105679.8|105629.8|105694.2|105644.2|105679.5|105629.5|33
1725266080000|2024-09-02 08:34:40|105679.6|105629.6|105675.2|105625.2|105680.6|105630.6|105675|105625|24
1725266090000|2024-09-02 08:34:50|105675.3|105625.3|105674.1|105624.1|105675.4|105625.4|105673.2|105623.2|21
1725266100000|2024-09-02 08:35:00|105674.2|105624.2|105691.3|105641.3|105696.2|105646.2|105672.4|105622.4|55
1725266110000|2024-09-02 08:35:10|105691.1|105641.1|105692.5|105642.5|105692.8|105642.8|105689.1|105639.1|35
1725266120000|2024-09-02 08:35:20|105692.8|105642.8|105693.2|105643.2|105694.1|105644.1|105692.7|105642.7|31
1725266130000|2024-09-02 08:35:30|105693.3|105643.3|105671.2|105621.2|105693.3|105643.3|105670.5|105620.5|37
1725266140000|2024-09-02 08:35:40|105672.2|105622.2|105667.3|105617.3|105672.7|105622.7|105665.7|105615.7|18
1725266150000|2024-09-02 08:35:50|105668.1|105618.1|105681.5|105631.5|105681.9|105631.9|105667|105617|20
1725266160000|2024-09-02 08:36:00|105682.2|105632.2|105705.5|105655.5|105705.5|105655.5|105680.2|105630.2|40
1725266170000|2024-09-02 08:36:10|105705.3|105655.3|105708.9|105658.9|105709.1|105659.1|105704.6|105654.6|18
1725266180000|2024-09-02 08:36:20|105708.8|105658.8|105709.6|105659.6|105711.2|105661.2|105705.6|105655.6|25
1725266190000|2024-09-02 08:36:30|105710.4|105660.4|105732.2|105682.2|105732.2|105682.2|105710.4|105660.4|62
1725266200000|2024-09-02 08:36:40|105731.4|105681.4|105729.5|105679.5|105732|105682|105728.1|105678.1|39
1725266210000|2024-09-02 08:36:50|105729.1|105679.1|105728.3|105678.3|105730|105680|105728.1|105678.1|35
1725266220000|2024-09-02 08:37:00|105728.9|105678.9|105754.3|105704.3|105754.3|105704.3|105728.1|105678.1|35
1725266230000|2024-09-02 08:37:10|105753.9|105703.9|105757.1|105707.1|105759.1|105709.1|105745|105695|49
1725266240000|2024-09-02 08:37:20|105758.1|105708.1|105747.6|105697.6|105760|105710|105745.3|105695.3|23
1725266250000|2024-09-02 08:37:30|105746.7|105696.7|105740.4|105690.4|105747.8|105697.8|105740.4|105690.4|21
1725266260000|2024-09-02 08:37:40|105740.6|105690.6|105746.4|105696.4|105747.3|105697.3|105740.6|105690.6|49
1725266270000|2024-09-02 08:37:50|105746.3|105696.3|105747.5|105697.5|105750.1|105700.1|105746.1|105696.1|49
1725266280000|2024-09-02 08:38:00|105747|105697|105751.2|105701.2|105763.7|105713.7|105747|105697|37
1725266290000|2024-09-02 08:38:10|105751.3|105701.3|105751|105701|105751.7|105701.7|105749.6|105699.6|12
1725266300000|2024-09-02 08:38:20|105751.2|105701.2|105775.2|105725.2|105785.2|105735.2|105751.1|105701.1|44
1725266310000|2024-09-02 08:38:30|105774.8|105724.8|105775.5|105725.5|105778|105728|105769.4|105719.4|54
1725266320000|2024-09-02 08:38:40|105774.9|105724.9|105766.7|105716.7|105774.9|105724.9|105758.5|105708.5|51
1725266330000|2024-09-02 08:38:50|105766.6|105716.6|105773.5|105723.5|105777.1|105727.1|105766.6|105716.6|39
1725266340000|2024-09-02 08:39:00|105774.4|105724.4|105777.8|105727.8|105780.1|105730.1|105774.4|105724.4|37
1725266350000|2024-09-02 08:39:10|105778.3|105728.3|105782.5|105732.5|105783.7|105733.7|105777.9|105727.9|39
1725266360000|2024-09-02 08:39:20|105782.6|105732.6|105783.2|105733.2|105785.2|105735.2|105781.9|105731.9|29
1725266370000|2024-09-02 08:39:30|105783.1|105733.1|105784|105734|105790.9|105740.9|105782.4|105732.4|55
1725266380000|2024-09-02 08:39:40|105783.5|105733.5|105781.3|105731.3|105783.6|105733.6|105779|105729|25
1725266390000|2024-09-02 08:39:50|105780.8|105730.8|105786.8|105736.8|105787.5|105737.5|105780.8|105730.8|54
1725266400000|2024-09-02 08:40:00|105786|105736|105775.6|105725.6|105788.9|105738.9|105775|105725|37
1725266410000|2024-09-02 08:40:10|105775.8|105725.8|105764.6|105714.6|105776.4|105726.4|105764.6|105714.6|34
1725266420000|2024-09-02 08:40:20|105764.8|105714.8|105766.4|105716.4|105767.5|105717.5|105763.9|105713.9|11
1725266430000|2024-09-02 08:40:30|105766.3|105716.3|105764.2|105714.2|105774|105724|105764.2|105714.2|23
1725266440000|2024-09-02 08:40:40|105763.8|105713.8|105766.4|105716.4|105766.9|105716.9|105757.3|105707.3|33
1725266450000|2024-09-02 08:40:50|105766.6|105716.6|105765.8|105715.8|105767.7|105717.7|105765.2|105715.2|15
1725266460000|2024-09-02 08:41:00|105766.5|105716.5|105735.7|105685.7|105766.6|105716.6|105729.2|105679.2|20
1725266470000|2024-09-02 08:41:10|105735.8|105685.8|105722.9|105672.9|105735.8|105685.8|105722.9|105672.9|29
1725266480000|2024-09-02 08:41:20|105723.2|105673.2|105704.3|105654.3|105723.2|105673.2|105701.2|105651.2|42
1725266490000|2024-09-02 08:41:30|105703|105653|105693.8|105643.8|105704.5|105654.5|105693.6|105643.6|41
1725266500000|2024-09-02 08:41:40|105694|105644|105695.6|105645.6|105695.6|105645.6|105694|105644|14
1725266510000|2024-09-02 08:41:50|105696.2|105646.2|105700.2|105650.2|105704.1|105654.1|105696.2|105646.2|24
1725266520000|2024-09-02 08:42:00|105699.9|105649.9|105705|105655|105707.6|105657.6|105699.9|105649.9|32
1725266530000|2024-09-02 08:42:10|105704.5|105654.5|105707.4|105657.4|105708.5|105658.5|105704.3|105654.3|15
1725266540000|2024-09-02 08:42:20|105707.9|105657.9|105705.9|105655.9|105708.3|105658.3|105704.2|105654.2|31
1725266550000|2024-09-02 08:42:30|105705.8|105655.8|105705.4|105655.4|105706.1|105656.1|105704.3|105654.3|25
1725266560000|2024-09-02 08:42:40|105705.2|105655.2|105705.2|105655.2|105707.5|105657.5|105704.2|105654.2|27
1725266570000|2024-09-02 08:42:50|105705.6|105655.6|105706.7|105656.7|105708.4|105658.4|105705.6|105655.6|24
1725266580000|2024-09-02 08:43:00|105706.4|105656.4|105708.8|105658.8|105710.5|105660.5|105706.4|105656.4|44
1725266590000|2024-09-02 08:43:10|105708.7|105658.7|105708.9|105658.9|105709.5|105659.5|105707.5|105657.5|21
1725266600000|2024-09-02 08:43:20|105709.8|105659.8|105732.1|105682.1|105732.8|105682.8|105709.8|105659.8|30
1725266610000|2024-09-02 08:43:30|105733.1|105683.1|105729.4|105679.4|105733.3|105683.3|105728.7|105678.7|18
1725266620000|2024-09-02 08:43:40|105729.2|105679.2|105739.6|105689.6|105739.8|105689.8|105729.2|105679.2|17
1725266630000|2024-09-02 08:43:50|105739.7|105689.7|105741.1|105691.1|105742.1|105692.1|105736.7|105686.7|25
1725266640000|2024-09-02 08:44:00|105741.5|105691.5|105750|105700|105750.8|105700.8|105739.5|105689.5|29
1725266650000|2024-09-02 08:44:10|105750.3|105700.3|105797.6|105747.6|105798.4|105748.4|105750.3|105700.3|61
1725266660000|2024-09-02 08:44:20|105797.5|105747.5|105812.6|105762.6|105812.6|105762.6|105788.2|105738.2|46
1725266670000|2024-09-02 08:44:30|105814.5|105764.5|105828.2|105778.2|105829|105779|105814.5|105764.5|65
1725266680000|2024-09-02 08:44:40|105826.9|105776.9|105824.5|105774.5|105826.9|105776.9|105824.3|105774.3|26
1725266690000|2024-09-02 08:44:50|105824.4|105774.4|105827.4|105777.4|105827.4|105777.4|105824.3|105774.3|13
1725266700000|2024-09-02 08:45:00|105827.8|105777.8|105833.9|105783.9|105835.5|105785.5|105827.8|105777.8|39
1725266710000|2024-09-02 08:45:10|105833.8|105783.8|105827.1|105777.1|105833.8|105783.8|105826.5|105776.5|21
1725266720000|2024-09-02 08:45:20|105827.2|105777.2|105828.7|105778.7|105830.6|105780.6|105826.8|105776.8|23
1725266730000|2024-09-02 08:45:30|105828.9|105778.9|105836.1|105786.1|105836.4|105786.4|105828.1|105778.1|13
1725266740000|2024-09-02 08:45:40|105836.3|105786.3|105835|105785|105836.4|105786.4|105833.7|105783.7|36
1725266750000|2024-09-02 08:45:50|105835.1|105785.1|105848|105798|105848.8|105798.8|105833.9|105783.9|39
1725266760000|2024-09-02 08:46:00|105847.6|105797.6|105844.9|105794.9|105849.7|105799.7|105844.9|105794.9|35
1725266770000|2024-09-02 08:46:10|105845|105795|105844.9|105794.9|105846.3|105796.3|105842.3|105792.3|17
1725266780000|2024-09-02 08:46:20|105844.8|105794.8|105846.1|105796.1|105846.9|105796.9|105844.7|105794.7|13
1725266790000|2024-09-02 08:46:30|105845.6|105795.6|105838.3|105788.3|105846.1|105796.1|105838.1|105788.1|27
1725266800000|2024-09-02 08:46:40|105838|105788|105826.4|105776.4|105839.1|105789.1|105826.4|105776.4|29
1725266810000|2024-09-02 08:46:50|105826.2|105776.2|105813.8|105763.8|105826.7|105776.7|105813|105763|32
1725266820000|2024-09-02 08:47:00|105813|105763|105810.3|105760.3|105813|105763|105810|105760|15
1725266830000|2024-09-02 08:47:10|105810.4|105760.4|105809.3|105759.3|105811.2|105761.2|105809.1|105759.1|11
1725266840000|2024-09-02 08:47:20|105808.9|105758.9|105799.8|105749.8|105809.1|105759.1|105797.6|105747.6|30
1725266850000|2024-09-02 08:47:30|105799.5|105749.5|105798.3|105748.3|105799.5|105749.5|105798.1|105748.1|11
1725266860000|2024-09-02 08:47:40|105798.2|105748.2|105802.5|105752.5|105805.6|105755.6|105798.2|105748.2|32
1725266870000|2024-09-02 08:47:50|105802.4|105752.4|105802.8|105752.8|105803.3|105753.3|105799.2|105749.2|26
1725266880000|2024-09-02 08:48:00|105803.1|105753.1|105799.1|105749.1|105803.8|105753.8|105799.1|105749.1|23
1725266890000|2024-09-02 08:48:10|105797.5|105747.5|105806|105756|105806|105756|105797.3|105747.3|21
1725266900000|2024-09-02 08:48:20|105805.5|105755.5|105802|105752|105806.2|105756.2|105802|105752|20
1725266910000|2024-09-02 08:48:30|105797.8|105747.8|105787.1|105737.1|105797.8|105747.8|105784.5|105734.5|21
1725266920000|2024-09-02 08:48:40|105787.2|105737.2|105788.4|105738.4|105788.9|105738.9|105787.1|105737.1|8
1725266930000|2024-09-02 08:48:50|105788.3|105738.3|105785.6|105735.6|105790|105740|105785.3|105735.3|20
1725266940000|2024-09-02 08:49:00|105785.9|105735.9|105787|105737|105787.5|105737.5|105785.5|105735.5|20
1725266950000|2024-09-02 08:49:10|105786.9|105736.9|105817.1|105767.1|105817.1|105767.1|105786.7|105736.7|35
1725266960000|2024-09-02 08:49:20|105818|105768|105831.2|105781.2|105832.4|105782.4|105816.2|105766.2|31
1725266970000|2024-09-02 08:49:30|105830.8|105780.8|105833.6|105783.6|105834.3|105784.3|105826.8|105776.8|41
1725266980000|2024-09-02 08:49:40|105833.9|105783.9|105837.1|105787.1|105837.4|105787.4|105833.7|105783.7|14
1725266990000|2024-09-02 08:49:50|105836.8|105786.8|105848.3|105798.3|105848.6|105798.6|105834.9|105784.9|32
1725267000000|2024-09-02 08:50:00|105847.9|105797.9|105846.8|105796.8|105847.9|105797.9|105844|105794|19
1725267010000|2024-09-02 08:50:10|105846.9|105796.9|105845.4|105795.4|105846.9|105796.9|105845.1|105795.1|13
1725267020000|2024-09-02 08:50:20|105845.6|105795.6|105850.8|105800.8|105852.6|105802.6|105845.6|105795.6|51
1725267030000|2024-09-02 08:50:30|105850.3|105800.3|105850|105800|105852.2|105802.2|105848|105798|38
1725267040000|2024-09-02 08:50:40|105850.3|105800.3|105852.4|105802.4|105852.9|105802.9|105847.7|105797.7|36
1725267050000|2024-09-02 08:50:50|105853.2|105803.2|105871.4|105821.4|105871.7|105821.7|105853.2|105803.2|36
1725267060000|2024-09-02 08:51:00|105871|105821|105867|105817|105871.5|105821.5|105867|105817|29
1725267070000|2024-09-02 08:51:10|105866.7|105816.7|105876.7|105826.7|105876.9|105826.9|105866.5|105816.5|32
1725267080000|2024-09-02 08:51:20|105878.8|105828.8|105876.4|105826.4|105878.8|105828.8|105876.3|105826.3|25
1725267090000|2024-09-02 08:51:30|105876.8|105826.8|105876.5|105826.5|105877.6|105827.6|105876.5|105826.5|19
1725267100000|2024-09-02 08:51:40|105876.3|105826.3|105877.7|105827.7|105878.6|105828.6|105876.3|105826.3|26
1725267110000|2024-09-02 08:51:50|105878.9|105828.9|105884.2|105834.2|105884.6|105834.6|105875.7|105825.7|32
1725267120000|2024-09-02 08:52:00|105884.3|105834.3|105883.6|105833.6|105884.3|105834.3|105883.5|105833.5|8
1725267130000|2024-09-02 08:52:10|105883.4|105833.4|105891.6|105841.6|105891.9|105841.9|105882.2|105832.2|22
1725267140000|2024-09-02 08:52:20|105895.6|105845.6|105892.4|105842.4|105897.8|105847.8|105891.8|105841.8|29
1725267150000|2024-09-02 08:52:30|105892.3|105842.3|105888.2|105838.2|105893.1|105843.1|105887.9|105837.9|20
1725267160000|2024-09-02 08:52:40|105888.4|105838.4|105894.7|105844.7|105895.1|105845.1|105888.2|105838.2|28
1725267170000|2024-09-02 08:52:50|105894.9|105844.9|105891.3|105841.3|105901|105851|105891|105841|36
1725267180000|2024-09-02 08:53:00|105892|105842|105897|105847|105898.5|105848.5|105890.8|105840.8|17
1725267190000|2024-09-02 08:53:10|105897.1|105847.1|105893.7|105843.7|105897.4|105847.4|105892.5|105842.5|28
1725267200000|2024-09-02 08:53:20|105893.5|105843.5|105880.3|105830.3|105893.6|105843.6|105880.3|105830.3|29
1725267210000|2024-09-02 08:53:30|105880.1|105830.1|105878.4|105828.4|105880.1|105830.1|105876.6|105826.6|21
1725267220000|2024-09-02 08:53:40|105878.2|105828.2|105879|105829|105879.1|105829.1|105878.1|105828.1|13
1725267230000|2024-09-02 08:53:50|105879.2|105829.2|105884.1|105834.1|105884.1|105834.1|105879.1|105829.1|12
1725267240000|2024-09-02 08:54:00|105883.8|105833.8|105865.4|105815.4|105886.7|105836.7|105863.9|105813.9|38
1725267250000|2024-09-02 08:54:10|105865.5|105815.5|105864.8|105814.8|105865.6|105815.6|105864.4|105814.4|17
1725267260000|2024-09-02 08:54:20|105865.6|105815.6|105845.1|105795.1|105865.6|105815.6|105840.7|105790.7|42
1725267270000|2024-09-02 08:54:30|105845.3|105795.3|105845.4|105795.4|105845.4|105795.4|105844.6|105794.6|15
1725267280000|2024-09-02 08:54:40|105845.6|105795.6|105848.2|105798.2|105848.7|105798.7|105845.6|105795.6|24
1725267290000|2024-09-02 08:54:50|105844.2|105794.2|105841.3|105791.3|105844.2|105794.2|105841.2|105791.2|20
1725267300000|2024-09-02 08:55:00|105841|105791|105835.1|105785.1|105842.5|105792.5|105832.3|105782.3|30
1725267310000|2024-09-02 08:55:10|105834.7|105784.7|105839.2|105789.2|105839.2|105789.2|105834.4|105784.4|19
1725267320000|2024-09-02 08:55:20|105839.3|105789.3|105839.3|105789.3|105841.4|105791.4|105839.1|105789.1|13
1725267330000|2024-09-02 08:55:30|105839|105789|105824.7|105774.7|105839.3|105789.3|105824.7|105774.7|16
1725267340000|2024-09-02 08:55:40|105825.4|105775.4|105817.2|105767.2|105826.8|105776.8|105815.9|105765.9|32
1725267350000|2024-09-02 08:55:50|105817|105767|105811|105761|105817.3|105767.3|105807.5|105757.5|32
1725267360000|2024-09-02 08:56:00|105810.6|105760.6|105814.5|105764.5|105814.7|105764.7|105810.2|105760.2|15
1725267370000|2024-09-02 08:56:10|105814.7|105764.7|105801.4|105751.4|105817.3|105767.3|105799.1|105749.1|30
1725267380000|2024-09-02 08:56:20|105800.7|105750.7|105793.2|105743.2|105800.7|105750.7|105791.9|105741.9|22
1725267390000|2024-09-02 08:56:30|105795.5|105745.5|105789.3|105739.3|105797.2|105747.2|105789|105739|17
1725267400000|2024-09-02 08:56:40|105789.7|105739.7|105787.6|105737.6|105789.7|105739.7|105787.6|105737.6|11
1725267410000|2024-09-02 08:56:50|105787.9|105737.9|105787.4|105737.4|105788.5|105738.5|105782.8|105732.8|23
1725267420000|2024-09-02 08:57:00|105788.6|105738.6|105788.4|105738.4|105789.2|105739.2|105787.9|105737.9|20
1725267430000|2024-09-02 08:57:10|105788.3|105738.3|105788.6|105738.6|105788.6|105738.6|105787.7|105737.7|9
1725267440000|2024-09-02 08:57:20|105788.3|105738.3|105786.3|105736.3|105788.9|105738.9|105783.6|105733.6|18
1725267450000|2024-09-02 08:57:30|105786.5|105736.5|105783.9|105733.9|105788.9|105738.9|105783.9|105733.9|15
1725267460000|2024-09-02 08:57:40|105783.7|105733.7|105813.2|105763.2|105813.3|105763.3|105783.7|105733.7|27
1725267470000|2024-09-02 08:57:50|105812.9|105762.9|105810.9|105760.9|105814.9|105764.9|105810.9|105760.9|20
1725267480000|2024-09-02 08:58:00|105810.5|105760.5|105811.3|105761.3|105811.3|105761.3|105810.5|105760.5|7
1725267490000|2024-09-02 08:58:10|105811.1|105761.1|105809.9|105759.9|105811.1|105761.1|105808.4|105758.4|20
1725267500000|2024-09-02 08:58:20|105809.5|105759.5|105816.9|105766.9|105818.3|105768.3|105809.4|105759.4|21
1725267510000|2024-09-02 08:58:30|105816.3|105766.3|105820|105770|105820|105770|105800.4|105750.4|24
1725267520000|2024-09-02 08:58:40|105819.5|105769.5|105818.1|105768.1|105820.8|105770.8|105813.5|105763.5|14
1725267530000|2024-09-02 08:58:50|105818|105768|105813.1|105763.1|105818|105768|105812.2|105762.2|23
1725267540000|2024-09-02 08:59:00|105811.7|105761.7|105807.9|105757.9|105813.9|105763.9|105807.9|105757.9|29
1725267550000|2024-09-02 08:59:10|105807|105757|105823.8|105773.8|105825.6|105775.6|105806.6|105756.6|34
1725267560000|2024-09-02 08:59:20|105823.5|105773.5|105843.2|105793.2|105844|105794|105821.6|105771.6|47
1725267570000|2024-09-02 08:59:30|105843.3|105793.3|105844.6|105794.6|105846.2|105796.2|105843.3|105793.3|24
1725267580000|2024-09-02 08:59:40|105847.8|105797.8|105844.8|105794.8|105847.8|105797.8|105844.8|105794.8|25
1725267590000|2024-09-02 08:59:50|105845.3|105795.3|105846.4|105796.4|105849.6|105799.6|105845.3|105795.3|29
1725267600000|2024-09-02 09:00:00|105846.8|105796.8|105848.5|105798.5|105850.5|105800.5|105846.8|105796.8|20
1725267610000|2024-09-02 09:00:10|105850.2|105800.2|105844.7|105794.7|105851.5|105801.5|105844.7|105794.7|30
1725267620000|2024-09-02 09:00:20|105844.6|105794.6|105850.8|105800.8|105851.6|105801.6|105843|105793|27
1725267630000|2024-09-02 09:00:30|105850.7|105800.7|105852.3|105802.3|105852.3|105802.3|105849.5|105799.5|16
1725267640000|2024-09-02 09:00:40|105852.2|105802.2|105848.8|105798.8|105852.2|105802.2|105846.5|105796.5|19
1725267650000|2024-09-02 09:00:50|105848.7|105798.7|105852.7|105802.7|105853.2|105803.2|105847.5|105797.5|23
1725267660000|2024-09-02 09:01:00|105853.1|105803.1|105859.2|105809.2|105859.6|105809.6|105853.1|105803.1|31
1725267670000|2024-09-02 09:01:10|105859.1|105809.1|105868.1|105818.1|105869.7|105819.7|105859.1|105809.1|24
1725267680000|2024-09-02 09:01:20|105867.7|105817.7|105871.1|105821.1|105872.1|105822.1|105867|105817|20
1725267690000|2024-09-02 09:01:30|105870.9|105820.9|105866.9|105816.9|105875.4|105825.4|105866.6|105816.6|29
1725267700000|2024-09-02 09:01:40|105867.1|105817.1|105838.6|105788.6|105867.1|105817.1|105838.2|105788.2|36
1725267710000|2024-09-02 09:01:50|105838.1|105788.1|105828.8|105778.8|105838.1|105788.1|105826.9|105776.9|26
1725267720000|2024-09-02 09:02:00|105829.2|105779.2|105823.4|105773.4|105830.7|105780.7|105822|105772|31
1725267730000|2024-09-02 09:02:10|105823|105773|105817.8|105767.8|105823|105773|105812.9|105762.9|25
1725267740000|2024-09-02 09:02:20|105817.6|105767.6|105844.2|105794.2|105844.2|105794.2|105816.6|105766.6|23
1725267750000|2024-09-02 09:02:30|105844.5|105794.5|105845.6|105795.6|105846.1|105796.1|105844.2|105794.2|18
1725267760000|2024-09-02 09:02:40|105846.1|105796.1|105843.6|105793.6|105846.6|105796.6|105843.6|105793.6|11
1725267770000|2024-09-02 09:02:50|105843.3|105793.3|105848.9|105798.9|105849.4|105799.4|105840.4|105790.4|31
1725267780000|2024-09-02 09:03:00|105849.4|105799.4|105867.5|105817.5|105873.1|105823.1|105849.2|105799.2|45
1725267790000|2024-09-02 09:03:10|105867.3|105817.3|105863.2|105813.2|105867.3|105817.3|105862.7|105812.7|31
1725267800000|2024-09-02 09:03:20|105863.3|105813.3|105833|105783|105864.3|105814.3|105832.5|105782.5|28
1725267810000|2024-09-02 09:03:30|105832.6|105782.6|105825|105775|105833.1|105783.1|105824.6|105774.6|32
1725267820000|2024-09-02 09:03:40|105825.1|105775.1|105832.7|105782.7|105833.4|105783.4|105825|105775|19
1725267830000|2024-09-02 09:03:50|105833.1|105783.1|105859.8|105809.8|105860.2|105810.2|105825.6|105775.6|39
1725267840000|2024-09-02 09:04:00|105861|105811|105872|105822|105873.2|105823.2|105860.4|105810.4|38
1725267850000|2024-09-02 09:04:10|105871.5|105821.5|105872.4|105822.4|105872.4|105822.4|105869.9|105819.9|16
1725267860000|2024-09-02 09:04:20|105872.1|105822.1|105872.9|105822.9|105872.9|105822.9|105871.5|105821.5|13
1725267870000|2024-09-02 09:04:30|105873|105823|105872.5|105822.5|105873.2|105823.2|105871.4|105821.4|12
1725267880000|2024-09-02 09:04:40|105872.6|105822.6|105867.4|105817.4|105872.6|105822.6|105864.6|105814.6|15
1725267890000|2024-09-02 09:04:50|105867.5|105817.5|105874.9|105824.9|105874.9|105824.9|105867.5|105817.5|18
1725267900000|2024-09-02 09:05:00|105875|105825|105879.8|105829.8|105880|105830|105875|105825|20
1725267910000|2024-09-02 09:05:10|105879.4|105829.4|105878.2|105828.2|105880.4|105830.4|105877.8|105827.8|21
1725267920000|2024-09-02 09:05:20|105883.7|105833.7|105885.1|105835.1|105885.4|105835.4|105883.7|105833.7|16
1725267930000|2024-09-02 09:05:30|105885.5|105835.5|105887.1|105837.1|105888.8|105838.8|105884.8|105834.8|24
1725267940000|2024-09-02 09:05:40|105887.5|105837.5|105888.7|105838.7|105894.2|105844.2|105887|105837|26
1725267950000|2024-09-02 09:05:50|105889|105839|105891|105841|105891|105841|105887.6|105837.6|16
1725267960000|2024-09-02 09:06:00|105890.9|105840.9|105899.3|105849.3|105900|105850|105890.9|105840.9|32
1725267970000|2024-09-02 09:06:10|105899|105849|105894.7|105844.7|105899.4|105849.4|105894.3|105844.3|24
1725267980000|2024-09-02 09:06:20|105895.2|105845.2|105888.3|105838.3|105895.3|105845.3|105888.1|105838.1|23
1725267990000|2024-09-02 09:06:30|105888.4|105838.4|105866.5|105816.5|105888.4|105838.4|105866.5|105816.5|36
1725268000000|2024-09-02 09:06:40|105866.9|105816.9|105861|105811|105866.9|105816.9|105860.5|105810.5|15
1725268010000|2024-09-02 09:06:50|105860.9|105810.9|105867|105817|105868.7|105818.7|105860.7|105810.7|14
1725268020000|2024-09-02 09:07:00|105866.4|105816.4|105867.4|105817.4|105867.6|105817.6|105866.2|105816.2|17
1725268030000|2024-09-02 09:07:10|105866.9|105816.9|105872.8|105822.8|105874.3|105824.3|105866.9|105816.9|19
1725268040000|2024-09-02 09:07:20|105873.1|105823.1|105853.1|105803.1|105873.6|105823.6|105853.1|105803.1|22
1725268050000|2024-09-02 09:07:30|105853.5|105803.5|105846.7|105796.7|105853.6|105803.6|105846.7|105796.7|17
1725268060000|2024-09-02 09:07:40|105847|105797|105834.8|105784.8|105847|105797|105834.2|105784.2|24
1725268070000|2024-09-02 09:07:50|105834.7|105784.7|105832.5|105782.5|105834.8|105784.8|105832.1|105782.1|23
1725268080000|2024-09-02 09:08:00|105833|105783|105815.1|105765.1|105833.2|105783.2|105815.1|105765.1|30
1725268090000|2024-09-02 09:08:10|105814.8|105764.8|105808.7|105758.7|105815|105765|105800.5|105750.5|36
1725268100000|2024-09-02 09:08:20|105809.6|105759.6|105802.4|105752.4|105810.8|105760.8|105802|105752|23
1725268110000|2024-09-02 09:08:30|105803.7|105753.7|105803.2|105753.2|105804.9|105754.9|105800.7|105750.7|22
1725268120000|2024-09-02 09:08:40|105803.3|105753.3|105804.5|105754.5|105804.5|105754.5|105800.8|105750.8|16
1725268130000|2024-09-02 09:08:50|105804.4|105754.4|105804.7|105754.7|105805.1|105755.1|105804|105754|7
1725268140000|2024-09-02 09:09:00|105805.1|105755.1|105806.8|105756.8|105806.8|105756.8|105803.9|105753.9|23
1725268150000|2024-09-02 09:09:10|105807|105757|105810.3|105760.3|105811.1|105761.1|105807|105757|10
1725268160000|2024-09-02 09:09:20|105810|105760|105808.4|105758.4|105810|105760|105808.4|105758.4|6
1725268170000|2024-09-02 09:09:30|105807.8|105757.8|105805.2|105755.2|105807.8|105757.8|105803.8|105753.8|9
1725268180000|2024-09-02 09:09:40|105806|105756|105803.6|105753.6|105806.3|105756.3|105803.4|105753.4|21
1725268190000|2024-09-02 09:09:50|105803.5|105753.5|105803.1|105753.1|105803.5|105753.5|105801.5|105751.5|12
1725268200000|2024-09-02 09:10:00|105803.2|105753.2|105806.8|105756.8|105807.2|105757.2|105802.7|105752.7|18
1725268210000|2024-09-02 09:10:10|105805.9|105755.9|105810.4|105760.4|105810.4|105760.4|105805.9|105755.9|18
1725268220000|2024-09-02 09:10:20|105810.5|105760.5|105809.1|105759.1|105810.5|105760.5|105805.7|105755.7|19
1725268230000|2024-09-02 09:10:30|105808.8|105758.8|105808.5|105758.5|105808.8|105758.8|105808|105758|6
1725268240000|2024-09-02 09:10:40|105808.6|105758.6|105809.2|105759.2|105809.2|105759.2|105808.6|105758.6|4
1725268250000|2024-09-02 09:10:50|105809.3|105759.3|105810.1|105760.1|105810.4|105760.4|105809.2|105759.2|12
1725268260000|2024-09-02 09:11:00|105810.6|105760.6|105813.2|105763.2|105813.8|105763.8|105810.6|105760.6|10
1725268270000|2024-09-02 09:11:10|105813.1|105763.1|105808.8|105758.8|105813.1|105763.1|105808.8|105758.8|11
1725268280000|2024-09-02 09:11:20|105809.3|105759.3|105806.6|105756.6|105809.6|105759.6|105806.6|105756.6|8
1725268290000|2024-09-02 09:11:30|105806.4|105756.4|105809.1|105759.1|105809.1|105759.1|105806.2|105756.2|11
1725268300000|2024-09-02 09:11:40|105808.9|105758.9|105809.5|105759.5|105809.7|105759.7|105808|105758|12
1725268310000|2024-09-02 09:11:50|105809|105759|105807|105757|105809|105759|105807|105757|7
1725268320000|2024-09-02 09:12:00|105807.3|105757.3|105811.4|105761.4|105811.8|105761.8|105798.7|105748.7|27
1725268330000|2024-09-02 09:12:10|105811.5|105761.5|105844.5|105794.5|105844.9|105794.9|105811.5|105761.5|39
1725268340000|2024-09-02 09:12:20|105844.3|105794.3|105844.4|105794.4|105844.7|105794.7|105843.8|105793.8|11
1725268350000|2024-09-02 09:12:30|105844.3|105794.3|105843.8|105793.8|105844.3|105794.3|105843.2|105793.2|12
1725268360000|2024-09-02 09:12:40|105844.1|105794.1|105844.4|105794.4|105844.4|105794.4|105843.1|105793.1|13
1725268370000|2024-09-02 09:12:50|105844.6|105794.6|105832.3|105782.3|105844.6|105794.6|105831.3|105781.3|16
1725268380000|2024-09-02 09:13:00|105831.8|105781.8|105835.4|105785.4|105846.3|105796.3|105831.4|105781.4|37
1725268390000|2024-09-02 09:13:10|105835.6|105785.6|105833.5|105783.5|105835.6|105785.6|105833|105783|19
1725268400000|2024-09-02 09:13:20|105833.4|105783.4|105842.8|105792.8|105843.9|105793.9|105831.1|105781.1|28
1725268410000|2024-09-02 09:13:30|105842.2|105792.2|105841|105791|105842.3|105792.3|105841|105791|12
1725268420000|2024-09-02 09:13:40|105841.3|105791.3|105836.5|105786.5|105843.3|105793.3|105836|105786|13
1725268430000|2024-09-02 09:13:50|105836.3|105786.3|105826.2|105776.2|105836.6|105786.6|105825.8|105775.8|27
1725268440000|2024-09-02 09:14:00|105825.9|105775.9|105836.7|105786.7|105837.4|105787.4|105825.4|105775.4|29
1725268450000|2024-09-02 09:14:10|105836.3|105786.3|105839.5|105789.5|105839.9|105789.9|105836.3|105786.3|17
1725268460000|2024-09-02 09:14:20|105839.8|105789.8|105840.2|105790.2|105840.5|105790.5|105839.7|105789.7|9
1725268470000|2024-09-02 09:14:30|105840.1|105790.1|105846.2|105796.2|105847.2|105797.2|105838.6|105788.6|30
1725268480000|2024-09-02 09:14:40|105846.3|105796.3|105856.1|105806.1|105856.3|105806.3|105846.3|105796.3|20
1725268490000|2024-09-02 09:14:50|105855.8|105805.8|105860.6|105810.6|105863.4|105813.4|105855.7|105805.7|15
1725268500000|2024-09-02 09:15:00|105859.9|105809.9|105836.2|105786.2|105859.9|105809.9|105834.4|105784.4|24
1725268510000|2024-09-02 09:15:10|105836.7|105786.7|105836.4|105786.4|105836.7|105786.7|105833.5|105783.5|14
1725268520000|2024-09-02 09:15:20|105836.2|105786.2|105839.2|105789.2|105839.4|105789.4|105836.1|105786.1|25
1725268530000|2024-09-02 09:15:30|105839.4|105789.4|105840.7|105790.7|105840.7|105790.7|105839|105789|16
1725268540000|2024-09-02 09:15:40|105840|105790|105847.7|105797.7|105847.9|105797.9|105839.6|105789.6|24
1725268550000|2024-09-02 09:15:50|105847.6|105797.6|105846|105796|105847.6|105797.6|105845.5|105795.5|13
1725268560000|2024-09-02 09:16:00|105845.8|105795.8|105845.9|105795.9|105845.9|105795.9|105845.3|105795.3|8
1725268570000|2024-09-02 09:16:10|105846.4|105796.4|105852.2|105802.2|105852.7|105802.7|105840|105790|34
1725268580000|2024-09-02 09:16:20|105851.9|105801.9|105852.3|105802.3|105852.5|105802.5|105851.7|105801.7|16
1725268590000|2024-09-02 09:16:30|105852.9|105802.9|105851|105801|105855.6|105805.6|105847.8|105797.8|24
1725268600000|2024-09-02 09:16:40|105851.3|105801.3|105844.8|105794.8|105851.4|105801.4|105842.7|105792.7|22
1725268610000|2024-09-02 09:16:50|105844.7|105794.7|105852.1|105802.1|105853.3|105803.3|105844.7|105794.7|18
1725268620000|2024-09-02 09:17:00|105851.7|105801.7|105846|105796|105851.7|105801.7|105846|105796|16
1725268630000|2024-09-02 09:17:10|105847|105797|105855.1|105805.1|105855.1|105805.1|105846.6|105796.6|27
1725268640000|2024-09-02 09:17:20|105855.4|105805.4|105856|105806|105856.3|105806.3|105855.1|105805.1|22
1725268650000|2024-09-02 09:17:30|105856.3|105806.3|105858.3|105808.3|105861|105811|105856.3|105806.3|14
1725268660000|2024-09-02 09:17:40|105858.5|105808.5|105860.5|105810.5|105860.5|105810.5|105858.3|105808.3|7
1725268670000|2024-09-02 09:17:50|105860.9|105810.9|105857.2|105807.2|105861.6|105811.6|105857.1|105807.1|13
1725268680000|2024-09-02 09:18:00|105857.7|105807.7|105860.1|105810.1|105862.7|105812.7|105857.7|105807.7|20
1725268690000|2024-09-02 09:18:10|105859.8|105809.8|105859.2|105809.2|105860.1|105810.1|105858.7|105808.7|10
1725268700000|2024-09-02 09:18:20|105859.1|105809.1|105854.1|105804.1|105859.1|105809.1|105854.1|105804.1|9
1725268710000|2024-09-02 09:18:30|105853.9|105803.9|105856.6|105806.6|105857.7|105807.7|105853.8|105803.8|13
1725268720000|2024-09-02 09:18:40|105856.8|105806.8|105855.7|105805.7|105856.8|105806.8|105855.7|105805.7|7
1725268730000|2024-09-02 09:18:50|105856|105806|105855|105805|105856.3|105806.3|105850.6|105800.6|20
1725268740000|2024-09-02 09:19:00|105854.8|105804.8|105856.9|105806.9|105857.3|105807.3|105853.9|105803.9|14
1725268750000|2024-09-02 09:19:10|105856.8|105806.8|105855.6|105805.6|105857.6|105807.6|105855.6|105805.6|8
1725268760000|2024-09-02 09:19:20|105855.5|105805.5|105855.8|105805.8|105856.7|105806.7|105855.3|105805.3|9
1725268770000|2024-09-02 09:19:30|105856.1|105806.1|105852.8|105802.8|105856.9|105806.9|105852.3|105802.3|13
1725268780000|2024-09-02 09:19:40|105853.4|105803.4|105852.9|105802.9|105853.8|105803.8|105852.8|105802.8|10
1725268790000|2024-09-02 09:19:50|105852.5|105802.5|105871.7|105821.7|105873.8|105823.8|105852.5|105802.5|22
1725268800000|2024-09-02 09:20:00|105871.8|105821.8|105876.8|105826.8|105876.8|105826.8|105871.1|105821.1|17
1725268810000|2024-09-02 09:20:10|105877.2|105827.2|105889.8|105839.8|105889.8|105839.8|105877.2|105827.2|11
1725268820000|2024-09-02 09:20:20|105890.4|105840.4|105884.5|105834.5|105890.8|105840.8|105883.6|105833.6|22
1725268830000|2024-09-02 09:20:30|105884.7|105834.7|105885.9|105835.9|105889.1|105839.1|105884.5|105834.5|20
1725268840000|2024-09-02 09:20:40|105885.6|105835.6|105858.9|105808.9|105885.6|105835.6|105857.4|105807.4|40
1725268850000|2024-09-02 09:20:50|105858.6|105808.6|105847.5|105797.5|105858.6|105808.6|105845.2|105795.2|35
1725268860000|2024-09-02 09:21:00|105847.4|105797.4|105852.4|105802.4|105854.6|105804.6|105846.8|105796.8|35
1725268870000|2024-09-02 09:21:10|105852.1|105802.1|105853.2|105803.2|105853.6|105803.6|105851.3|105801.3|17
1725268880000|2024-09-02 09:21:20|105853.6|105803.6|105855.2|105805.2|105855.2|105805.2|105852.4|105802.4|11
1725268890000|2024-09-02 09:21:30|105855|105805|105856|105806|105856.8|105806.8|105855|105805|19
1725268900000|2024-09-02 09:21:40|105856.3|105806.3|105855.8|105805.8|105866.2|105816.2|105855.3|105805.3|36
1725268910000|2024-09-02 09:21:50|105855.9|105805.9|105845.7|105795.7|105856.5|105806.5|105845.2|105795.2|28
1725268920000|2024-09-02 09:22:00|105846.1|105796.1|105849.8|105799.8|105851.4|105801.4|105845.2|105795.2|32
1725268930000|2024-09-02 09:22:10|105849.7|105799.7|105847.5|105797.5|105850.3|105800.3|105845.6|105795.6|29
1725268940000|2024-09-02 09:22:20|105847.2|105797.2|105844|105794|105847.2|105797.2|105839.7|105789.7|27
1725268950000|2024-09-02 09:22:30|105843.7|105793.7|105846|105796|105848.1|105798.1|105843|105793|33
1725268960000|2024-09-02 09:22:40|105846.1|105796.1|105842|105792|105850.7|105800.7|105842|105792|27
1725268970000|2024-09-02 09:22:50|105841.4|105791.4|105846.9|105796.9|105846.9|105796.9|105841.2|105791.2|18
1725268980000|2024-09-02 09:23:00|105847.2|105797.2|105853.5|105803.5|105853.5|105803.5|105845.7|105795.7|23
1725268990000|2024-09-02 09:23:10|105853.1|105803.1|105849.6|105799.6|105855.2|105805.2|105849.6|105799.6|20
1725269000000|2024-09-02 09:23:20|105848.3|105798.3|105813|105763|105848.3|105798.3|105813|105763|37
1725269010000|2024-09-02 09:23:30|105812|105762|105813.1|105763.1|105814.2|105764.2|105810.6|105760.6|22
1725269020000|2024-09-02 09:23:40|105813.3|105763.3|105826.7|105776.7|105828.1|105778.1|105813.3|105763.3|38
1725269030000|2024-09-02 09:23:50|105826.3|105776.3|105820.5|105770.5|105826.3|105776.3|105819|105769|39
1725269040000|2024-09-02 09:24:00|105820.6|105770.6|105812.4|105762.4|105822.1|105772.1|105810.8|105760.8|52
1725269050000|2024-09-02 09:24:10|105812.8|105762.8|105800|105750|105813.9|105763.9|105800|105750|56
1725269060000|2024-09-02 09:24:20|105800.8|105750.8|105798.7|105748.7|105804.7|105754.7|105798.7|105748.7|47
1725269070000|2024-09-02 09:24:30|105799|105749|105784.5|105734.5|105799|105749|105783|105733|42
1725269080000|2024-09-02 09:24:40|105785|105735|105792.7|105742.7|105792.7|105742.7|105785|105735|32
1725269090000|2024-09-02 09:24:50|105792.2|105742.2|105801.9|105751.9|105814.1|105764.1|105792.1|105742.1|50
1725269100000|2024-09-02 09:25:00|105805.2|105755.2|105813.5|105763.5|105814.1|105764.1|105805.2|105755.2|37
1725269110000|2024-09-02 09:25:10|105813.1|105763.1|105816.8|105766.8|105822.9|105772.9|105813.1|105763.1|34
1725269120000|2024-09-02 09:25:20|105816.4|105766.4|105798|105748|105816.8|105766.8|105796.7|105746.7|29
1725269130000|2024-09-02 09:25:30|105798.3|105748.3|105795.4|105745.4|105798.5|105748.5|105794.8|105744.8|15
1725269140000|2024-09-02 09:25:40|105795.3|105745.3|105793.2|105743.2|105795.3|105745.3|105792.8|105742.8|8
1725269150000|2024-09-02 09:25:50|105793.3|105743.3|105782.7|105732.7|105793.4|105743.4|105782.1|105732.1|32
1725269160000|2024-09-02 09:26:00|105782.2|105732.2|105771.5|105721.5|105782.6|105732.6|105771.5|105721.5|15
1725269170000|2024-09-02 09:26:10|105772|105722|105756|105706|105776.4|105726.4|105751.1|105701.1|43
1725269180000|2024-09-02 09:26:20|105756.3|105706.3|105757.4|105707.4|105758.5|105708.5|105756.1|105706.1|26
1725269190000|2024-09-02 09:26:30|105757.7|105707.7|105750.6|105700.6|105757.7|105707.7|105750.2|105700.2|16
1725269200000|2024-09-02 09:26:40|105750.4|105700.4|105748.2|105698.2|105750.4|105700.4|105745.7|105695.7|22
1725269210000|2024-09-02 09:26:50|105750.3|105700.3|105754.8|105704.8|105758.1|105708.1|105747.6|105697.6|38
1725269220000|2024-09-02 09:27:00|105754.9|105704.9|105764.5|105714.5|105764.5|105714.5|105752.3|105702.3|47
1725269230000|2024-09-02 09:27:10|105764.2|105714.2|105764.2|105714.2|105765.7|105715.7|105763.5|105713.5|26
1725269240000|2024-09-02 09:27:20|105763.5|105713.5|105758.2|105708.2|105763.5|105713.5|105757.5|105707.5|23
1725269250000|2024-09-02 09:27:30|105756.7|105706.7|105757.9|105707.9|105757.9|105707.9|105755|105705|23
1725269260000|2024-09-02 09:27:40|105758.1|105708.1|105757.5|105707.5|105758.3|105708.3|105755.1|105705.1|12
1725269270000|2024-09-02 09:27:50|105757.3|105707.3|105755.3|105705.3|105760.1|105710.1|105754.6|105704.6|33
1725269280000|2024-09-02 09:28:00|105755.5|105705.5|105763.9|105713.9|105763.9|105713.9|105755.5|105705.5|18
1725269290000|2024-09-02 09:28:10|105764.1|105714.1|105775.5|105725.5|105776.6|105726.6|105764.1|105714.1|17
1725269300000|2024-09-02 09:28:20|105775.7|105725.7|105782.5|105732.5|105785|105735|105775.4|105725.4|18
1725269310000|2024-09-02 09:28:30|105782.9|105732.9|105776.1|105726.1|105783.6|105733.6|105774.8|105724.8|40
1725269320000|2024-09-02 09:28:40|105776.8|105726.8|105771.9|105721.9|105777.6|105727.6|105769|105719|18
1725269330000|2024-09-02 09:28:50|105772.3|105722.3|105771.6|105721.6|105778.3|105728.3|105770.9|105720.9|21
1725269340000|2024-09-02 09:29:00|105771.9|105721.9|105768|105718|105771.9|105721.9|105762.8|105712.8|25
1725269350000|2024-09-02 09:29:10|105767.4|105717.4|105762.6|105712.6|105767.4|105717.4|105759.3|105709.3|19
1725269360000|2024-09-02 09:29:20|105762.8|105712.8|105764.3|105714.3|105765|105715|105761.7|105711.7|17
1725269370000|2024-09-02 09:29:30|105764.2|105714.2|105762.8|105712.8|105764.9|105714.9|105762.8|105712.8|14
1725269380000|2024-09-02 09:29:40|105763.1|105713.1|105766.6|105716.6|105766.9|105716.9|105762.9|105712.9|11
1725269390000|2024-09-02 09:29:50|105765.2|105715.2|105772.9|105722.9|105773.7|105723.7|105765.2|105715.2|25
1725269400000|2024-09-02 09:30:00|105773.3|105723.3|105785.9|105735.9|105786.2|105736.2|105773.3|105723.3|24
1725269410000|2024-09-02 09:30:10|105786.7|105736.7|105778.7|105728.7|105793.3|105743.3|105778.7|105728.7|51
1725269420000|2024-09-02 09:30:20|105778|105728|105807.4|105757.4|105807.4|105757.4|105777.7|105727.7|44
1725269430000|2024-09-02 09:30:30|105809.7|105759.7|105783.5|105758.5|105814.8|105767|105783.4|105758.4|43
1725269440000|2024-09-02 09:30:40|105783.4|105758.4|105783.1|105758.1|105784.4|105759.4|105783.1|105758.1|12
1725269450000|2024-09-02 09:30:50|105782.9|105757.9|105790.7|105740.7|105796.5|105759.6|105782.6|105740.7|17
1725269460000|2024-09-02 09:31:00|105791.2|105741.2|105755.7|105705.7|105792.2|105742.2|105749.6|105699.6|41
1725269470000|2024-09-02 09:31:10|105756.4|105706.4|105756.8|105706.8|105760.9|105710.9|105754.7|105704.7|35
1725269480000|2024-09-02 09:31:20|105757.8|105707.8|105757.3|105707.3|105757.8|105707.8|105752.3|105702.3|21
1725269490000|2024-09-02 09:31:30|105757.1|105707.1|105761|105711|105761.6|105711.6|105757.1|105707.1|22
1725269500000|2024-09-02 09:31:40|105760.8|105710.8|105757.3|105707.3|105761.2|105711.2|105757|105707|13
1725269510000|2024-09-02 09:31:50|105757|105707|105762.7|105712.7|105763.7|105713.7|105757|105707|13
1725269520000|2024-09-02 09:32:00|105763.3|105713.3|105764.8|105714.8|105766.6|105716.6|105762.3|105712.3|21
1725269530000|2024-09-02 09:32:10|105765|105715|105766.9|105716.9|105770|105720|105765|105715|27
1725269540000|2024-09-02 09:32:20|105766|105716|105733.6|105708.6|105766|105724.9|105724.7|105699.7|36
1725269550000|2024-09-02 09:32:30|105732.9|105707.9|105720.5|105670.5|105744.4|105711|105719.2|105669.2|53
1725269560000|2024-09-02 09:32:40|105720.6|105670.6|105710.8|105660.8|105720.9|105670.9|105701.7|105651.7|36
1725269570000|2024-09-02 09:32:50|105710.6|105660.6|105715.7|105665.7|105715.7|105665.7|105707.7|105657.7|15
1725269580000|2024-09-02 09:33:00|105714.4|105664.4|105725|105675|105729.6|105679.6|105713.7|105663.7|35
1725269590000|2024-09-02 09:33:10|105725.1|105675.1|105720.9|105670.9|105725.2|105675.2|105720.3|105670.3|16
1725269600000|2024-09-02 09:33:20|105720.2|105670.2|105720.2|105670.2|105721.2|105671.2|105718.6|105668.6|22
1725269610000|2024-09-02 09:33:30|105720.1|105670.1|105712.9|105662.9|105723.6|105673.6|105712.9|105662.9|46
1725269620000|2024-09-02 09:33:40|105712.6|105662.6|105705.5|105655.5|105712.6|105662.6|105697.7|105647.7|44
1725269630000|2024-09-02 09:33:50|105705.9|105655.9|105694.1|105644.1|105705.9|105655.9|105694.1|105644.1|37
1725269640000|2024-09-02 09:34:00|105693.9|105643.9|105678.7|105628.7|105694.1|105644.1|105672.2|105622.2|54
1725269650000|2024-09-02 09:34:10|105678.1|105628.1|105679.2|105629.2|105680.9|105630.9|105678.1|105628.1|20
1725269660000|2024-09-02 09:34:20|105679.5|105629.5|105675.3|105625.3|105679.5|105629.5|105675.3|105625.3|14
1725269670000|2024-09-02 09:34:30|105675.7|105625.7|105684.2|105634.2|105688.3|105638.3|105675.7|105625.7|41
1725269680000|2024-09-02 09:34:40|105684.4|105634.4|105679.2|105629.2|105684.5|105634.5|105674.2|105624.2|42
1725269690000|2024-09-02 09:34:50|105678.7|105628.7|105677.6|105627.6|105679.9|105629.9|105677|105627|45
1725269700000|2024-09-02 09:35:00|105677.4|105627.4|105669.3|105619.3|105677.8|105627.8|105668|105618|33
1725269710000|2024-09-02 09:35:10|105669.4|105619.4|105659.7|105609.7|105669.4|105619.4|105659.1|105609.1|19
1725269720000|2024-09-02 09:35:20|105659.4|105609.4|105657.9|105607.9|105660.7|105610.7|105657.9|105607.9|14
1725269730000|2024-09-02 09:35:30|105658|105608|105681.3|105631.3|105682|105632|105657.4|105607.4|37
1725269740000|2024-09-02 09:35:40|105681.8|105631.8|105677.6|105627.6|105686.6|105649.2|105670.1|105625.7|57
1725269750000|2024-09-02 09:35:50|105683.2|105633.2|105677.4|105627.4|105684.2|105634.2|105674.1|105624.1|61
1725269760000|2024-09-02 09:36:00|105678.1|105628.1|105676.6|105626.6|105678.6|105628.6|105673.5|105623.5|28
1725269770000|2024-09-02 09:36:10|105676.4|105626.4|105680.6|105630.6|105680.6|105630.6|105675.6|105625.6|14
1725269780000|2024-09-02 09:36:20|105679.8|105629.8|105688.4|105638.4|105695.4|105645.8|105670.8|105629.8|27
1725269790000|2024-09-02 09:36:30|105688.3|105638.3|105695.5|105645.5|105695.7|105645.7|105687.8|105637.8|24
1725269800000|2024-09-02 09:36:40|105695.9|105645.9|105715.3|105665.3|105716.5|105666.5|105695.9|105645.9|43
1725269810000|2024-09-02 09:36:50|105715.1|105665.1|105708.1|105658.1|105716.3|105666.3|105708.1|105658.1|25
1725269820000|2024-09-02 09:37:00|105708.4|105658.4|105707.5|105657.5|105708.4|105658.4|105707.3|105657.3|8
1725269830000|2024-09-02 09:37:10|105707.2|105657.2|105692.1|105642.1|105715.2|105665.2|105692.1|105642.1|42
1725269840000|2024-09-02 09:37:20|105692.6|105642.6|105680.2|105630.2|105694.3|105644.3|105680.1|105630.1|34
1725269850000|2024-09-02 09:37:30|105680.6|105630.6|105680.3|105630.3|105688.6|105638.6|105680.3|105630.3|25
1725269860000|2024-09-02 09:37:40|105680.2|105630.2|105671.9|105621.9|105682.3|105632.3|105670.4|105620.4|28
1725269870000|2024-09-02 09:37:50|105671.7|105621.7|105659.3|105609.3|105671.7|105621.7|105658.6|105608.6|32
1725269880000|2024-09-02 09:38:00|105659.1|105609.1|105659.6|105609.6|105660.2|105610.2|105657.4|105607.4|8
1725269890000|2024-09-02 09:38:10|105659.5|105609.5|105664.4|105614.4|105664.4|105614.4|105654.7|105604.7|19
1725269900000|2024-09-02 09:38:20|105664.2|105614.2|105659.5|105609.5|105664.4|105614.4|105659.5|105609.5|12
1725269910000|2024-09-02 09:38:30|105661|105611|105669.1|105619.1|105669.5|105619.5|105659.3|105609.3|17
1725269920000|2024-09-02 09:38:40|105669|105619|105671.8|105621.8|105672.1|105622.1|105669|105619|12
1725269930000|2024-09-02 09:38:50|105671.9|105621.9|105670.8|105620.8|105671.9|105621.9|105670.8|105620.8|7
1725269940000|2024-09-02 09:39:00|105670.9|105620.9|105672.1|105622.1|105672.1|105622.1|105670.9|105620.9|6
1725269950000|2024-09-02 09:39:10|105672|105622|105663.3|105613.3|105672|105622|105658.1|105608.1|25
1725269960000|2024-09-02 09:39:20|105663.5|105613.5|105660.8|105610.8|105663.5|105613.5|105659.4|105609.4|20
1725269970000|2024-09-02 09:39:30|105660.9|105610.9|105666|105616|105671.9|105621.9|105660.9|105610.9|25
1725269980000|2024-09-02 09:39:40|105666.7|105616.7|105669.7|105619.7|105669.7|105619.7|105666.5|105616.5|6
1725269990000|2024-09-02 09:39:50|105670|105620|105670.4|105620.4|105670.5|105620.5|105669.7|105619.7|7
1725270000000|2024-09-02 09:40:00|105670.5|105620.5|105687.9|105637.9|105688.7|105638.7|105670.4|105620.4|11
1725270010000|2024-09-02 09:40:10|105688.2|105638.2|105687|105637|105688.6|105638.6|105686.6|105636.6|10
1725270020000|2024-09-02 09:40:20|105686.9|105636.9|105682.3|105632.3|105686.9|105636.9|105680.8|105630.8|12
1725270030000|2024-09-02 09:40:30|105682.4|105632.4|105681.6|105631.6|105684|105634|105681.4|105631.4|19
1725270040000|2024-09-02 09:40:40|105681.7|105631.7|105690.7|105640.7|105690.7|105640.7|105681.7|105631.7|21
1725270050000|2024-09-02 09:40:50|105690.3|105640.3|105707|105657|105711.2|105661.2|105689.2|105639.2|27
1725270060000|2024-09-02 09:41:00|105706.3|105656.3|105692.6|105642.6|105706.3|105656.3|105691.3|105641.3|19
1725270070000|2024-09-02 09:41:10|105692.5|105642.5|105694|105644|105695.6|105645.6|105692.5|105642.5|15
1725270080000|2024-09-02 09:41:20|105694.5|105644.5|105695.8|105645.8|105699.2|105649.2|105694.5|105644.5|12
1725270090000|2024-09-02 09:41:30|105694.5|105644.5|105698.1|105648.1|105698.1|105648.1|105694.4|105644.4|10
1725270100000|2024-09-02 09:41:40|105698|105648|105709.4|105659.4|105709.4|105659.4|105697.8|105647.8|27
1725270110000|2024-09-02 09:41:50|105709.6|105659.6|105711.7|105661.7|105711.7|105661.7|105708.5|105658.5|22
1725270120000|2024-09-02 09:42:00|105712|105662|105715.9|105665.9|105715.9|105665.9|105712|105662|20
1725270130000|2024-09-02 09:42:10|105715.8|105665.8|105712.9|105662.9|105715.8|105665.8|105708.6|105658.6|20
1725270140000|2024-09-02 09:42:20|105713.1|105663.1|105720.3|105670.3|105720.3|105670.3|105712.6|105662.6|11
1725270150000|2024-09-02 09:42:30|105720.8|105670.8|105726.2|105676.2|105726.2|105676.2|105720.8|105670.8|20
1725270160000|2024-09-02 09:42:40|105726.6|105676.6|105721.3|105671.3|105727.4|105677.4|105721.3|105671.3|19
1725270170000|2024-09-02 09:42:50|105720.9|105670.9|105718.1|105668.1|105721|105671|105717.5|105667.5|16
1725270180000|2024-09-02 09:43:00|105717.7|105667.7|105717.8|105667.8|105718.3|105668.3|105717.7|105667.7|6
1725270190000|2024-09-02 09:43:10|105717.7|105667.7|105717.4|105667.4|105717.7|105667.7|105717.4|105667.4|4
1725270200000|2024-09-02 09:43:20|105717.5|105667.5|105725.1|105675.1|105729.7|105679.7|105716.5|105666.5|15
1725270210000|2024-09-02 09:43:30|105724.4|105674.4|105709.4|105659.4|105725.1|105675.1|105709.3|105659.3|21
1725270220000|2024-09-02 09:43:40|105709.3|105659.3|105699.5|105649.5|105715.3|105665.3|105698.6|105648.6|19
1725270230000|2024-09-02 09:43:50|105700|105650|105702.1|105652.1|105702.1|105652.1|105700|105650|11
1725270240000|2024-09-02 09:44:00|105702.3|105652.3|105701.3|105651.3|105702.5|105652.5|105701.3|105651.3|8
1725270250000|2024-09-02 09:44:10|105702.3|105652.3|105691.9|105641.9|105702.3|105652.3|105686|105636|26
1725270260000|2024-09-02 09:44:20|105692.2|105642.2|105710|105660|105710|105660|105692.2|105642.2|19
1725270270000|2024-09-02 09:44:30|105710.5|105660.5|105706.5|105656.5|105710.9|105660.9|105706.5|105656.5|17
1725270280000|2024-09-02 09:44:40|105706|105656|105706.1|105656.1|105706.1|105656.1|105703.8|105653.8|15
1725270290000|2024-09-02 09:44:50|105705.9|105655.9|105704.1|105654.1|105706.2|105656.2|105703.9|105653.9|11
1725270300000|2024-09-02 09:45:00|105704.5|105654.5|105708.4|105658.4|105708.4|105658.4|105704.2|105654.2|8
1725270310000|2024-09-02 09:45:10|105708.6|105658.6|105719.7|105669.7|105720.4|105670.4|105708.6|105658.6|27
1725270320000|2024-09-02 09:45:20|105719.4|105669.4|105717.6|105667.6|105719.4|105669.4|105714.1|105664.1|25
1725270330000|2024-09-02 09:45:30|105717.9|105667.9|105712.4|105662.4|105717.9|105667.9|105712.3|105662.3|19
1725270340000|2024-09-02 09:45:40|105712.1|105662.1|105716.2|105666.2|105718.8|105668.8|105707|105657|20
1725270350000|2024-09-02 09:45:50|105717.1|105667.1|105721.6|105671.6|105724.2|105674.2|105716.2|105666.2|19
1725270360000|2024-09-02 09:46:00|105721.4|105671.4|105727.3|105677.3|105727.3|105677.3|105720.9|105670.9|9
1725270370000|2024-09-02 09:46:10|105726.2|105676.2|105736.4|105686.4|105736.4|105686.4|105723|105673|25
1725270380000|2024-09-02 09:46:20|105736.5|105686.5|105741.6|105691.6|105741.6|105691.6|105735.1|105685.1|18
1725270390000|2024-09-02 09:46:30|105741.1|105691.1|105750.1|105700.1|105754.7|105717.8|105740.7|105691.1|17
1725270400000|2024-09-02 09:46:40|105749.5|105699.5|105749.2|105699.2|105749.5|105699.5|105748|105698|9
1725270410000|2024-09-02 09:46:50|105748|105698|105750|105700|105750.8|105700.8|105747.5|105697.5|16
1725270420000|2024-09-02 09:47:00|105749.7|105699.7|105751.4|105701.4|105752|105702|105749.3|105699.3|13
1725270430000|2024-09-02 09:47:10|105751.1|105701.1|105748.2|105698.2|105751.2|105701.2|105745.7|105695.7|17
1725270440000|2024-09-02 09:47:20|105748.1|105698.1|105748|105698|105748.6|105698.6|105747.6|105697.6|12
1725270450000|2024-09-02 09:47:30|105747.3|105697.3|105740.9|105690.9|105748.2|105698.2|105739.4|105689.4|21
1725270460000|2024-09-02 09:47:40|105739.7|105689.7|105738|105688|105745.8|105695.8|105736.5|105686.5|28
1725270470000|2024-09-02 09:47:50|105737.3|105687.3|105743.5|105693.5|105743.5|105693.5|105732.9|105682.9|34
1725270480000|2024-09-02 09:48:00|105743|105693|105739.7|105689.7|105743|105693|105736.8|105686.8|26
1725270490000|2024-09-02 09:48:10|105738.9|105688.9|105743.1|105693.1|105743.1|105693.1|105738.9|105688.9|17
1725270500000|2024-09-02 09:48:20|105743.2|105693.2|105743.2|105693.2|105743.2|105693.2|105742.8|105692.8|7
1725270510000|2024-09-02 09:48:30|105743|105693|105727.5|105677.5|105748.7|105698.7|105727.5|105677.5|30
1725270520000|2024-09-02 09:48:40|105728.6|105678.6|105725|105675|105728.6|105678.6|105724|105674|14
1725270530000|2024-09-02 09:48:50|105725.3|105675.3|105726.7|105676.7|105727.8|105677.8|105724|105674|22
1725270540000|2024-09-02 09:49:00|105726.8|105676.8|105735.4|105685.4|105736.3|105686.3|105726.2|105676.2|22
1725270550000|2024-09-02 09:49:10|105735.9|105685.9|105729.1|105679.1|105752|105702|105727.1|105677.1|37
1725270560000|2024-09-02 09:49:20|105728.1|105678.1|105725.4|105675.4|105729.1|105679.1|105725.3|105675.3|30
1725270570000|2024-09-02 09:49:30|105727.8|105677.8|105715.1|105665.1|105727.8|105677.8|105714|105664|43
1725270580000|2024-09-02 09:49:40|105714.4|105664.4|105728.6|105678.6|105728.8|105678.8|105714.4|105664.4|18
1725270590000|2024-09-02 09:49:50|105727.3|105677.3|105741.1|105691.1|105741.1|105691.1|105727.3|105677.3|20
1725270600000|2024-09-02 09:50:00|105741.5|105691.5|105746.1|105696.1|105759.2|105709.2|105741.5|105691.5|39
1725270610000|2024-09-02 09:50:10|105748.6|105698.6|105755.2|105705.2|105755.8|105705.8|105746.3|105696.3|26
1725270620000|2024-09-02 09:50:20|105755.7|105705.7|105750.6|105700.6|105758.6|105708.6|105749.7|105699.7|25
1725270630000|2024-09-02 09:50:30|105750.7|105700.7|105751.6|105701.6|105751.9|105701.9|105750.4|105700.4|10
1725270640000|2024-09-02 09:50:40|105751.5|105701.5|105750.5|105700.5|105751.5|105701.5|105750.5|105700.5|5
1725270650000|2024-09-02 09:50:50|105749.7|105699.7|105752.1|105702.1|105752.1|105702.1|105748.8|105698.8|18
1725270660000|2024-09-02 09:51:00|105752.5|105702.5|105757|105707|105759.8|105709.8|105752.5|105702.5|23
1725270670000|2024-09-02 09:51:10|105756.9|105706.9|105757.9|105707.9|105760.2|105710.2|105755.5|105705.5|27
1725270680000|2024-09-02 09:51:20|105758|105708|105770.8|105720.8|105776.7|105726.7|105756.4|105706.4|35
1725270690000|2024-09-02 09:51:30|105770.9|105720.9|105773.1|105723.1|105776.1|105726.1|105770.8|105720.8|22
1725270700000|2024-09-02 09:51:40|105773|105723|105764.3|105714.3|105773|105723|105764.2|105714.2|14
1725270710000|2024-09-02 09:51:50|105764|105714|105761.7|105711.7|105764|105714|105761.5|105711.5|20
1725270720000|2024-09-02 09:52:00|105761.5|105711.5|105773.7|105723.7|105773.7|105723.7|105761.2|105711.2|30
1725270730000|2024-09-02 09:52:10|105774|105724|105799.7|105749.7|105800.4|105750.4|105774|105724|58
1725270740000|2024-09-02 09:52:20|105799.4|105749.4|105800.7|105750.7|105802.7|105752.7|105796.9|105746.9|33
1725270750000|2024-09-02 09:52:30|105800.8|105750.8|105797.9|105747.9|105807.7|105757.7|105797.9|105747.9|35
1725270760000|2024-09-02 09:52:40|105799.4|105749.4|105798.2|105748.2|105799.4|105749.4|105795.3|105745.3|31
1725270770000|2024-09-02 09:52:50|105798.6|105748.6|105807.7|105757.7|105808.9|105758.9|105798.6|105748.6|36
1725270780000|2024-09-02 09:53:00|105807.4|105757.4|105813.7|105763.7|105814.5|105764.5|105805.9|105755.9|36
1725270790000|2024-09-02 09:53:10|105814|105764|105819|105769|105819.8|105769.8|105810.7|105760.7|33
1725270800000|2024-09-02 09:53:20|105819.4|105769.4|105821|105771|105821.9|105771.9|105819.4|105769.4|18
1725270810000|2024-09-02 09:53:30|105821.1|105771.1|105822.1|105772.1|105824|105774|105819.2|105769.2|43
1725270820000|2024-09-02 09:53:40|105822.2|105772.2|105819.9|105769.9|105823.3|105773.3|105818.8|105768.8|31
1725270830000|2024-09-02 09:53:50|105819.3|105769.3|105818.1|105768.1|105819.7|105769.7|105817|105767|18
1725270840000|2024-09-02 09:54:00|105817.8|105767.8|105799.3|105749.3|105818.4|105768.4|105799.3|105749.3|35
1725270850000|2024-09-02 09:54:10|105798.7|105748.7|105802|105752|105802.6|105752.6|105798.7|105748.7|32
1725270860000|2024-09-02 09:54:20|105801.8|105751.8|105798.7|105748.7|105801.8|105751.8|105796.6|105746.6|19
1725270870000|2024-09-02 09:54:30|105799.2|105749.2|105787.6|105737.6|105799.2|105749.2|105787.6|105737.6|17
1725270880000|2024-09-02 09:54:40|105788.1|105738.1|105792.4|105742.4|105792.4|105742.4|105787.6|105737.6|30
1725270890000|2024-09-02 09:54:50|105791.8|105741.8|105791.5|105741.5|105793.2|105743.2|105791.2|105741.2|20
1725270900000|2024-09-02 09:55:00|105792.6|105742.6|105792.1|105742.1|105793.9|105743.9|105790.5|105740.5|31
1725270910000|2024-09-02 09:55:10|105793.3|105743.3|105791|105741|105793.4|105743.4|105789.7|105739.7|23
1725270920000|2024-09-02 09:55:20|105791.2|105741.2|105813.7|105763.7|105813.7|105763.7|105791.2|105741.2|15
1725270930000|2024-09-02 09:55:30|105813.8|105763.8|105799.5|105749.5|105814.3|105764.3|105798.2|105748.2|27
1725270940000|2024-09-02 09:55:40|105798.7|105748.7|105786|105736|105799.5|105749.5|105784.6|105734.6|38
1725270950000|2024-09-02 09:55:50|105785.7|105735.7|105787.1|105737.1|105789.9|105739.9|105785.4|105735.4|29
1725270960000|2024-09-02 09:56:00|105787.4|105737.4|105789.5|105739.5|105789.7|105739.7|105787.4|105737.4|16
1725270970000|2024-09-02 09:56:10|105789.6|105739.6|105785.1|105735.1|105789.7|105739.7|105784.9|105734.9|18
1725270980000|2024-09-02 09:56:20|105785.9|105735.9|105789.4|105739.4|105789.4|105739.4|105785.9|105735.9|11
1725270990000|2024-09-02 09:56:30|105789.5|105739.5|105780.4|105730.4|105789.5|105739.5|105780.4|105730.4|17
1725271000000|2024-09-02 09:56:40|105782.6|105732.6|105790.3|105740.3|105792.5|105742.5|105782.6|105732.6|27
1725271010000|2024-09-02 09:56:50|105789.7|105739.7|105790.8|105740.8|105793.1|105743.1|105789.4|105739.4|13
1725271020000|2024-09-02 09:57:00|105791.4|105741.4|105784.3|105734.3|105791.4|105741.4|105777.9|105727.9|36
1725271030000|2024-09-02 09:57:10|105784|105734|105784.7|105734.7|105785|105735|105783.3|105733.3|22
1725271040000|2024-09-02 09:57:20|105784.6|105734.6|105778.2|105728.2|105784.7|105734.7|105774.7|105724.7|22
1725271050000|2024-09-02 09:57:30|105779.7|105729.7|105785.6|105735.6|105785.6|105735.6|105779.7|105729.7|18
1725271060000|2024-09-02 09:57:40|105785.3|105735.3|105777.3|105727.3|105785.6|105735.6|105775.6|105725.6|24
1725271070000|2024-09-02 09:57:50|105778.3|105728.3|105779.4|105729.4|105779.4|105729.4|105777.6|105727.6|17
1725271080000|2024-09-02 09:58:00|105778.8|105728.8|105765.3|105715.3|105779.1|105729.1|105764.4|105714.4|44
1725271090000|2024-09-02 09:58:10|105765.6|105715.6|105764.1|105714.1|105765.6|105715.6|105760.4|105710.4|41
1725271100000|2024-09-02 09:58:20|105762.6|105712.6|105757.1|105707.1|105762.8|105712.8|105755.6|105705.6|29
1725271110000|2024-09-02 09:58:30|105758.2|105708.2|105746.8|105696.8|105759.3|105709.3|105745.3|105695.3|33
1725271120000|2024-09-02 09:58:40|105745.5|105695.5|105738.2|105688.2|105746.8|105696.8|105737.5|105687.5|39
1725271130000|2024-09-02 09:58:50|105737.6|105687.6|105740.1|105690.1|105740.9|105690.9|105737.6|105687.6|43
1725271140000|2024-09-02 09:59:00|105739.7|105689.7|105754.5|105704.5|105754.5|105704.5|105739.3|105689.3|30
1725271150000|2024-09-02 09:59:10|105754|105704|105752.1|105702.1|105757|105707|105751|105701|24
1725271160000|2024-09-02 09:59:20|105752.7|105702.7|105752.5|105702.5|105756|105706|105752.5|105702.5|28
1725271170000|2024-09-02 09:59:30|105751.9|105701.9|105752.2|105702.2|105753|105703|105751.9|105701.9|9
1725271180000|2024-09-02 09:59:40|105751.9|105701.9|105758.9|105708.9|105763.9|105713.9|105751.9|105701.9|21
1725271190000|2024-09-02 09:59:50|105759.5|105709.5|105759|105709|105760.2|105710.2|105758|105708|22
1725271200000|2024-09-02 10:00:00|105757.3|105707.3|105755.5|105705.5|105757.3|105707.3|105754.4|105704.4|33
1725271210000|2024-09-02 10:00:10|105756|105706|105757.2|105707.2|105757.2|105707.2|105755.1|105705.1|17
1725271220000|2024-09-02 10:00:20|105757.6|105707.6|105778.2|105728.2|105778.2|105728.2|105757.6|105707.6|31
1725271230000|2024-09-02 10:00:30|105778|105728|105783.2|105733.2|105783.4|105733.4|105778|105728|28
1725271240000|2024-09-02 10:00:40|105783.4|105733.4|105778.2|105728.2|105787.6|105737.6|105778.2|105728.2|23
1725271250000|2024-09-02 10:00:50|105778.6|105728.6|105777.8|105727.8|105778.8|105728.8|105766.9|105716.9|28
1725271260000|2024-09-02 10:01:00|105778.4|105728.4|105766.1|105716.1|105778.4|105728.4|105766|105716|34
1725271270000|2024-09-02 10:01:10|105766|105716|105766|105716|105766.4|105716.4|105765.3|105715.3|9
1725271280000|2024-09-02 10:01:20|105765.1|105715.1|105754.9|105704.9|105766|105716|105753|105703|22
1725271290000|2024-09-02 10:01:30|105754.3|105704.3|105770.7|105720.7|105770.7|105720.7|105742.6|105692.6|44
1725271300000|2024-09-02 10:01:40|105770.9|105720.9|105769.6|105719.6|105771.8|105721.8|105769.3|105719.3|20
1725271310000|2024-09-02 10:01:50|105769.5|105719.5|105776.9|105726.9|105777.5|105727.5|105767.8|105717.8|23
1725271320000|2024-09-02 10:02:00|105777|105727|105801.5|105751.5|105804.5|105754.5|105774.4|105724.4|61
1725271330000|2024-09-02 10:02:10|105803|105753|105810.6|105760.6|105810.8|105760.8|105799.5|105749.5|41
1725271340000|2024-09-02 10:02:20|105810|105760|105806.4|105756.4|105813.4|105763.4|105806.4|105756.4|34
1725271350000|2024-09-02 10:02:30|105805.2|105755.2|105797.3|105747.3|105805.2|105755.2|105796.4|105746.4|16
1725271360000|2024-09-02 10:02:40|105797.4|105747.4|105785.8|105735.8|105797.4|105747.4|105777.9|105727.9|39
1725271370000|2024-09-02 10:02:50|105785.9|105735.9|105790.4|105740.4|105790.4|105740.4|105785.9|105735.9|25
1725271380000|2024-09-02 10:03:00|105790.7|105740.7|105799|105749|105801|105751|105790.7|105740.7|46
1725271390000|2024-09-02 10:03:10|105799.1|105749.1|105810.2|105760.2|105815|105765|105799.1|105749.1|55
1725271400000|2024-09-02 10:03:20|105810.1|105760.1|105812.5|105762.5|105813.4|105763.4|105809.4|105759.4|27
1725271410000|2024-09-02 10:03:30|105813|105763|105828.4|105778.4|105834.5|105784.5|105813|105763|51
1725271420000|2024-09-02 10:03:40|105828|105778|105821.8|105771.8|105830.6|105780.6|105819.7|105769.7|44
1725271430000|2024-09-02 10:03:50|105821.7|105771.7|105819.4|105769.4|105821.7|105771.7|105817|105767|33
1725271440000|2024-09-02 10:04:00|105819.6|105769.6|105814|105764|105823.2|105773.2|105814|105764|44
1725271450000|2024-09-02 10:04:10|105814.4|105764.4|105834.7|105784.7|105838.7|105788.7|105812.2|105762.2|44
1725271460000|2024-09-02 10:04:20|105834.9|105784.9|105830.7|105780.7|105837.3|105787.3|105829.8|105779.8|50
1725271470000|2024-09-02 10:04:30|105832.1|105782.1|105836.4|105786.4|105837.9|105787.9|105828.4|105778.4|40
1725271480000|2024-09-02 10:04:40|105836.3|105786.3|105840|105790|105843.3|105793.3|105836.3|105786.3|34
1725271490000|2024-09-02 10:04:50|105839.8|105789.8|105835|105785|105840.3|105790.3|105834.6|105784.6|28
1725271500000|2024-09-02 10:05:00|105835.4|105785.4|105823.4|105773.4|105835.5|105785.5|105823|105773|46
1725271510000|2024-09-02 10:05:10|105818.8|105768.8|105817|105767|105819.4|105769.4|105814.3|105764.3|63
1725271520000|2024-09-02 10:05:20|105816.5|105766.5|105811.4|105761.4|105818.6|105768.6|105809.2|105759.2|59
1725271530000|2024-09-02 10:05:30|105813.5|105763.5|105811.1|105761.1|105814.6|105764.6|105808.8|105758.8|46
1725271540000|2024-09-02 10:05:40|105811.5|105761.5|105833.4|105783.4|105834.9|105784.9|105811.4|105761.4|48
1725271550000|2024-09-02 10:05:50|105834.4|105784.4|105841.3|105791.3|105843.2|105793.2|105831.9|105781.9|68
1725271560000|2024-09-02 10:06:00|105842.1|105792.1|105822.5|105772.5|105842.1|105792.1|105822.5|105772.5|46
1725271570000|2024-09-02 10:06:10|105822|105772|105821|105771|105823.3|105773.3|105817.4|105767.4|37
1725271580000|2024-09-02 10:06:20|105821.4|105771.4|105815|105765|105823.1|105773.1|105813.2|105763.2|40
1725271590000|2024-09-02 10:06:30|105815.2|105765.2|105817.5|105767.5|105818.7|105768.7|105814|105764|27
1725271600000|2024-09-02 10:06:40|105818.1|105768.1|105817.8|105767.8|105818.6|105768.6|105815.4|105765.4|29
1725271610000|2024-09-02 10:06:50|105818.6|105768.6|105820.2|105770.2|105822.3|105772.3|105817.6|105767.6|32
1725271620000|2024-09-02 10:07:00|105820.4|105770.4|105823.8|105773.8|105824.3|105774.3|105819.9|105769.9|33
1725271630000|2024-09-02 10:07:10|105823.9|105773.9|105839.1|105789.1|105844|105794|105822.6|105772.6|31
1725271640000|2024-09-02 10:07:20|105839.3|105789.3|105847.8|105797.8|105850.6|105800.6|105838.9|105788.9|40
1725271650000|2024-09-02 10:07:30|105847.7|105797.7|105845.7|105795.7|105848|105798|105843.9|105793.9|32
1725271660000|2024-09-02 10:07:40|105845.6|105795.6|105842.4|105792.4|105845.7|105795.7|105841.5|105791.5|25
1725271670000|2024-09-02 10:07:50|105842.7|105792.7|105840.6|105790.6|105843.2|105793.2|105837.8|105787.8|24
1725271680000|2024-09-02 10:08:00|105840.3|105790.3|105838.9|105788.9|105841.2|105791.2|105837|105787|37
1725271690000|2024-09-02 10:08:10|105838|105788|105842.9|105792.9|105843.9|105793.9|105838|105788|35
1725271700000|2024-09-02 10:08:20|105842.6|105792.6|105838.5|105788.5|105842.6|105792.6|105837.3|105787.3|26
1725271710000|2024-09-02 10:08:30|105838.4|105788.4|105831.2|105781.2|105838.4|105788.4|105831.2|105781.2|28
1725271720000|2024-09-02 10:08:40|105831.8|105781.8|105812|105762|105831.9|105781.9|105806.3|105756.3|50
1725271730000|2024-09-02 10:08:50|105811.6|105761.6|105812.6|105762.6|105812.9|105762.9|105811.6|105761.6|10
1725271740000|2024-09-02 10:09:00|105812.4|105762.4|105809.6|105759.6|105814.9|105764.9|105809.6|105759.6|24
1725271750000|2024-09-02 10:09:10|105809.5|105759.5|105814.5|105764.5|105814.6|105764.6|105809.5|105759.5|18
1725271760000|2024-09-02 10:09:20|105814.8|105764.8|105815.6|105765.6|105819.2|105769.2|105814.8|105764.8|32
1725271770000|2024-09-02 10:09:30|105814.5|105764.5|105813.5|105763.5|105815.6|105765.6|105811.4|105761.4|19
1725271780000|2024-09-02 10:09:40|105813.7|105763.7|105812.2|105762.2|105815.3|105765.3|105812.2|105762.2|15
1725271790000|2024-09-02 10:09:50|105812.7|105762.7|105802.1|105752.1|105812.9|105762.9|105802.1|105752.1|30
1725271800000|2024-09-02 10:10:00|105801.9|105751.9|105801.1|105751.1|105801.9|105751.9|105797.3|105747.3|34
1725271810000|2024-09-02 10:10:10|105800.3|105750.3|105795.1|105745.1|105800.3|105750.3|105791|105741|29
1725271820000|2024-09-02 10:10:20|105795.5|105745.5|105794.9|105744.9|105796.1|105746.1|105794.7|105744.7|9
1725271830000|2024-09-02 10:10:30|105795|105745|105794.4|105744.4|105797.2|105747.2|105793.7|105743.7|21
1725271840000|2024-09-02 10:10:40|105793.9|105743.9|105796.3|105746.3|105796.7|105746.7|105793.9|105743.9|22
1725271850000|2024-09-02 10:10:50|105795.9|105745.9|105804.4|105754.4|105805.4|105755.4|105793.4|105743.4|30
1725271860000|2024-09-02 10:11:00|105806.1|105756.1|105802.3|105752.3|105811.8|105761.8|105802.3|105752.3|48
1725271870000|2024-09-02 10:11:10|105801.9|105751.9|105796.9|105746.9|105803.1|105753.1|105796.8|105746.8|46
1725271880000|2024-09-02 10:11:20|105797|105747|105797.3|105747.3|105797.8|105747.8|105796.6|105746.6|12
1725271890000|2024-09-02 10:11:30|105797.4|105747.4|105799.6|105749.6|105799.6|105749.6|105797.4|105747.4|13
1725271900000|2024-09-02 10:11:40|105799.8|105749.8|105802.5|105752.5|105802.8|105752.8|105798.2|105748.2|27
1725271910000|2024-09-02 10:11:50|105802.6|105752.6|105806.4|105756.4|105807.4|105757.4|105802.6|105752.6|27
1725271920000|2024-09-02 10:12:00|105806.5|105756.5|105808.7|105758.7|105809|105759|105806|105756|21
1725271930000|2024-09-02 10:12:10|105809|105759|105809.3|105759.3|105809.3|105759.3|105807.7|105757.7|21
1725271940000|2024-09-02 10:12:20|105809.4|105759.4|105809|105759|105809.7|105759.7|105808.4|105758.4|13
1725271950000|2024-09-02 10:12:30|105808.9|105758.9|105813.5|105763.5|105814|105764|105805.7|105755.7|30
1725271960000|2024-09-02 10:12:40|105814.4|105764.4|105813.9|105763.9|105814.4|105764.4|105811.1|105761.1|13
1725271970000|2024-09-02 10:12:50|105814|105764|105813.8|105763.8|105814|105764|105813.8|105763.8|9
1725271980000|2024-09-02 10:13:00|105813|105763|105808.8|105758.8|105813.4|105763.4|105807.1|105757.1|14
1725271990000|2024-09-02 10:13:10|105809.3|105759.3|105802.3|105752.3|105809.3|105759.3|105802.3|105752.3|22
1725272000000|2024-09-02 10:13:20|105802.1|105752.1|105800|105750|105806.3|105756.3|105800|105750|25
1725272010000|2024-09-02 10:13:30|105800.7|105750.7|105808.6|105758.6|105808.9|105758.9|105800.7|105750.7|25
1725272020000|2024-09-02 10:13:40|105808.4|105758.4|105808.3|105758.3|105811.4|105761.4|105808.3|105758.3|13
1725272030000|2024-09-02 10:13:50|105808.4|105758.4|105806.1|105756.1|105810.5|105760.5|105805.6|105755.6|21
1725272040000|2024-09-02 10:14:00|105805.9|105755.9|105809.7|105759.7|105809.7|105759.7|105804|105754|22
1725272050000|2024-09-02 10:14:10|105810.8|105760.8|105817.5|105767.5|105819.7|105769.7|105810.8|105760.8|20
1725272060000|2024-09-02 10:14:20|105817.1|105767.1|105816.8|105766.8|105817.9|105767.9|105816.6|105766.6|12
1725272070000|2024-09-02 10:14:30|105816.7|105766.7|105818.3|105768.3|105818.3|105768.3|105816.5|105766.5|13
1725272080000|2024-09-02 10:14:40|105818.2|105768.2|105817|105767|105818.3|105768.3|105817|105767|16
1725272090000|2024-09-02 10:14:50|105816.9|105766.9|105818.1|105768.1|105818.5|105768.5|105816.1|105766.1|14
1725272100000|2024-09-02 10:15:00|105819.1|105769.1|105825.1|105775.1|105825.4|105775.4|105819.1|105769.1|12
1725272110000|2024-09-02 10:15:10|105824.9|105774.9|105824.8|105774.8|105826.6|105776.6|105823.7|105773.7|22
1725272120000|2024-09-02 10:15:20|105824.9|105774.9|105821.9|105771.9|105824.9|105774.9|105820.7|105770.7|19
1725272130000|2024-09-02 10:15:30|105822.4|105772.4|105825|105775|105825.8|105775.8|105821.3|105771.3|23
1725272140000|2024-09-02 10:15:40|105823.9|105773.9|105799.5|105749.5|105823.9|105773.9|105799.4|105749.4|26
1725272150000|2024-09-02 10:15:50|105799.4|105749.4|105802.1|105752.1|105810.7|105760.7|105799|105749|29
1725272160000|2024-09-02 10:16:00|105802.3|105752.3|105807.4|105757.4|105808|105758|105801.6|105751.6|22
1725272170000|2024-09-02 10:16:10|105807.3|105757.3|105807.9|105757.9|105807.9|105757.9|105806|105756|14
1725272180000|2024-09-02 10:16:20|105809.2|105759.2|105811.3|105761.3|105811.9|105761.9|105808.9|105758.9|16
1725272190000|2024-09-02 10:16:30|105810.2|105760.2|105811.5|105761.5|105813.2|105763.2|105809.9|105759.9|17
1725272200000|2024-09-02 10:16:40|105812|105762|105809.9|105759.9|105813.4|105763.4|105808.4|105758.4|21
1725272210000|2024-09-02 10:16:50|105809.3|105759.3|105805.9|105755.9|105809.3|105759.3|105805.8|105755.8|17
1725272220000|2024-09-02 10:17:00|105806|105756|105806.1|105756.1|105806.1|105756.1|105804.1|105754.1|11
1725272230000|2024-09-02 10:17:10|105805.6|105755.6|105797.4|105747.4|105809|105759|105792.7|105742.7|35
1725272240000|2024-09-02 10:17:20|105797.6|105747.6|105794.7|105744.7|105798.4|105748.4|105793.8|105743.8|27
1725272250000|2024-09-02 10:17:30|105794.9|105744.9|105789.9|105739.9|105796.3|105746.3|105787.9|105737.9|27
1725272260000|2024-09-02 10:17:40|105789.3|105739.3|105787.3|105737.3|105790.2|105740.2|105786.8|105736.8|27
1725272270000|2024-09-02 10:17:50|105787.4|105737.4|105787.6|105737.6|105790.6|105740.6|105782.1|105732.1|36
1725272280000|2024-09-02 10:18:00|105787.3|105737.3|105789.8|105739.8|105790.7|105740.7|105786.8|105736.8|29
1725272290000|2024-09-02 10:18:10|105790.3|105740.3|105789.6|105739.6|105791|105741|105789.6|105739.6|7
1725272300000|2024-09-02 10:18:20|105789.8|105739.8|105790|105740|105791.1|105741.1|105789.8|105739.8|6
1725272310000|2024-09-02 10:18:30|105790.3|105740.3|105789.9|105739.9|105790.7|105740.7|105789.9|105739.9|7
1725272320000|2024-09-02 10:18:40|105790|105740|105786.6|105736.6|105790.1|105740.1|105786.6|105736.6|12
1725272330000|2024-09-02 10:18:50|105786.5|105736.5|105786.8|105736.8|105787.8|105737.8|105785.3|105735.3|12
1725272340000|2024-09-02 10:19:00|105787.9|105737.9|105774.4|105724.4|105793.4|105743.4|105774.1|105724.1|51
1725272350000|2024-09-02 10:19:10|105775.1|105725.1|105779.1|105729.1|105779.3|105729.3|105771.7|105721.7|45
1725272360000|2024-09-02 10:19:20|105780|105730|105778|105728|105783.3|105733.3|105776.9|105726.9|62
1725272370000|2024-09-02 10:19:30|105777.9|105727.9|105776.4|105726.4|105781.3|105731.3|105769.2|105719.2|53
1725272380000|2024-09-02 10:19:40|105777.6|105727.6|105779.5|105729.5|105780.4|105730.4|105777.6|105727.6|11
1725272390000|2024-09-02 10:19:50|105779.7|105729.7|105784.2|105734.2|105784.3|105734.3|105779.7|105729.7|27
1725272400000|2024-09-02 10:20:00|105784.4|105734.4|105790|105740|105790|105740|105784.4|105734.4|23
1725272410000|2024-09-02 10:20:10|105789.6|105739.6|105787.7|105737.7|105790.4|105740.4|105787.7|105737.7|13
1725272420000|2024-09-02 10:20:20|105787.6|105737.6|105783.1|105733.1|105790.7|105740.7|105782.9|105732.9|30
1725272430000|2024-09-02 10:20:30|105782.7|105732.7|105785|105735|105785.9|105735.9|105782.4|105732.4|16
1725272440000|2024-09-02 10:20:40|105784.8|105734.8|105783.5|105733.5|105784.8|105734.8|105783.5|105733.5|7
1725272450000|2024-09-02 10:20:50|105783.1|105733.1|105783.4|105733.4|105783.4|105733.4|105782.7|105732.7|7
1725272460000|2024-09-02 10:21:00|105783.6|105733.6|105784.4|105734.4|105784.4|105734.4|105783.3|105733.3|9
1725272470000|2024-09-02 10:21:10|105785.3|105735.3|105786.9|105736.9|105787|105737|105785.3|105735.3|17
1725272480000|2024-09-02 10:21:20|105786.7|105736.7|105786.9|105736.9|105786.9|105736.9|105785.9|105735.9|15
1725272490000|2024-09-02 10:21:30|105786.6|105736.6|105794.9|105744.9|105794.9|105744.9|105786.6|105736.6|16
1725272500000|2024-09-02 10:21:40|105795.1|105745.1|105796|105746|105796.9|105746.9|105795.1|105745.1|20
1725272510000|2024-09-02 10:21:50|105795.9|105745.9|105815.8|105765.8|105817.6|105767.6|105795.9|105745.9|36
1725272520000|2024-09-02 10:22:00|105816.2|105766.2|105816.6|105766.6|105816.6|105766.6|105813.4|105763.4|17
1725272530000|2024-09-02 10:22:10|105816.4|105766.4|105817.8|105767.8|105817.8|105767.8|105816.1|105766.1|19
1725272540000|2024-09-02 10:22:20|105818.1|105768.1|105816.7|105766.7|105818.1|105768.1|105814.9|105764.9|16
1725272550000|2024-09-02 10:22:30|105818.1|105768.1|105810.5|105760.5|105818.1|105768.1|105809.5|105759.5|20
1725272560000|2024-09-02 10:22:40|105810.7|105760.7|105810.4|105760.4|105810.9|105760.9|105808.9|105758.9|21
1725272570000|2024-09-02 10:22:50|105810.2|105760.2|105811.4|105761.4|105812.7|105762.7|105810.2|105760.2|20
1725272580000|2024-09-02 10:23:00|105811|105761|105811|105761|105813.2|105763.2|105811|105761|15
1725272590000|2024-09-02 10:23:10|105811.7|105761.7|105812.4|105762.4|105812.4|105762.4|105808.7|105758.7|23
1725272600000|2024-09-02 10:23:20|105812.1|105762.1|105812.5|105762.5|105813.8|105763.8|105809.9|105759.9|14
1725272610000|2024-09-02 10:23:30|105812.9|105762.9|105811.9|105761.9|105814.7|105764.7|105810.9|105760.9|23
1725272620000|2024-09-02 10:23:40|105811.7|105761.7|105808.3|105758.3|105811.7|105761.7|105807.2|105757.2|14
1725272630000|2024-09-02 10:23:50|105808.9|105758.9|105804.9|105754.9|105810.3|105760.3|105804.9|105754.9|22
1725272640000|2024-09-02 10:24:00|105805.2|105755.2|105808.2|105758.2|105808.9|105758.9|105803.8|105753.8|15
1725272650000|2024-09-02 10:24:10|105808.1|105758.1|105808.6|105758.6|105811.3|105761.3|105807.5|105757.5|21
1725272660000|2024-09-02 10:24:20|105808.4|105758.4|105799|105749|105808.4|105758.4|105799|105749|14
1725272670000|2024-09-02 10:24:30|105798.6|105748.6|105797.5|105747.5|105798.6|105748.6|105797.2|105747.2|8
1725272680000|2024-09-02 10:24:40|105797|105747|105797.2|105747.2|105797.2|105747.2|105795.3|105745.3|5
1725272690000|2024-09-02 10:24:50|105797.4|105747.4|105803.1|105753.1|105803.7|105753.7|105796.7|105746.7|11
1725272700000|2024-09-02 10:25:00|105803|105753|105819|105769|105819.8|105769.8|105800.9|105750.9|29
1725272710000|2024-09-02 10:25:10|105818.5|105768.5|105825.1|105775.1|105825.1|105775.1|105818.2|105768.2|15
1725272720000|2024-09-02 10:25:20|105825.4|105775.4|105846.8|105796.8|105852.6|105802.6|105824.9|105774.9|20
1725272730000|2024-09-02 10:25:30|105845.6|105795.6|105831.8|105781.8|105846.6|105796.6|105831.5|105781.5|27
1725272740000|2024-09-02 10:25:40|105831.6|105781.6|105838|105788|105838|105788|105827.9|105777.9|15
1725272750000|2024-09-02 10:25:50|105837.5|105787.5|105835|105785|105837.5|105787.5|105835|105785|10
1725272760000|2024-09-02 10:26:00|105835.3|105785.3|105861.9|105811.9|105865|105815|105834.6|105784.6|20
1725272770000|2024-09-02 10:26:10|105861.4|105811.4|105850.4|105800.4|105861.4|105811.4|105850.4|105800.4|17
1725272780000|2024-09-02 10:26:20|105850.2|105800.2|105834.5|105784.5|105850.2|105800.2|105833.7|105783.7|16
1725272790000|2024-09-02 10:26:30|105835.2|105785.2|105833.1|105783.1|105835.8|105785.8|105829.6|105779.6|17
1725272800000|2024-09-02 10:26:40|105832.7|105782.7|105832.2|105782.2|105832.7|105782.7|105831.8|105781.8|5
1725272810000|2024-09-02 10:26:50|105832.1|105782.1|105822.2|105772.2|105832.1|105782.1|105821.9|105771.9|11
1725272820000|2024-09-02 10:27:00|105821.8|105771.8|105817.4|105767.4|105822|105772|105817.3|105767.3|5
1725272830000|2024-09-02 10:27:10|105816|105766|105807|105757|105816|105766|105806.2|105756.2|9
1725272840000|2024-09-02 10:27:20|105807.2|105757.2|105817|105767|105818.3|105768.3|105805.5|105755.5|12
1725272850000|2024-09-02 10:27:30|105817.4|105767.4|105817.3|105767.3|105822.6|105772.6|105817.3|105767.3|20
1725272860000|2024-09-02 10:27:40|105817.2|105767.2|105837.2|105787.2|105837.4|105787.4|105817|105767|20
1725272870000|2024-09-02 10:27:50|105837.9|105787.9|105837.3|105787.3|105838.6|105788.6|105835.3|105785.3|15
1725272880000|2024-09-02 10:28:00|105837.7|105787.7|105832.6|105782.6|105837.7|105787.7|105830.7|105780.7|7
1725272890000|2024-09-02 10:28:10|105832.3|105782.3|105838.4|105788.4|105838.4|105788.4|105832.3|105782.3|15
1725272900000|2024-09-02 10:28:20|105840.7|105790.7|105845.2|105795.2|105845.4|105795.4|105840.7|105790.7|8
1725272910000|2024-09-02 10:28:30|105845.3|105795.3|105862|105812|105864.2|105814.2|105845.2|105795.2|31
1725272920000|2024-09-02 10:28:40|105863.4|105813.4|105862.2|105812.2|105863.4|105813.4|105858.2|105808.2|23
1725272930000|2024-09-02 10:28:50|105862|105812|105863.3|105813.3|105863.7|105813.7|105857|105807|22
1725272940000|2024-09-02 10:29:00|105863.4|105813.4|105856.9|105806.9|105863.4|105813.4|105855.6|105805.6|21
1725272950000|2024-09-02 10:29:10|105856.6|105806.6|105860.2|105810.2|105860.3|105810.3|105855.5|105805.5|17
1725272960000|2024-09-02 10:29:20|105860.3|105810.3|105859.2|105809.2|105860.4|105810.4|105859.2|105809.2|11
1725272970000|2024-09-02 10:29:30|105859.5|105809.5|105857|105807|105859.5|105809.5|105853.5|105803.5|10
1725272980000|2024-09-02 10:29:40|105857.5|105807.5|105855.1|105805.1|105857.5|105807.5|105854.7|105804.7|19
1725272990000|2024-09-02 10:29:50|105854.9|105804.9|105855.2|105805.2|105855.7|105805.7|105854.9|105804.9|11
1725273000000|2024-09-02 10:30:00|105855.3|105805.3|105891.8|105841.8|105892|105842|105855.3|105805.3|37
1725273010000|2024-09-02 10:30:10|105892|105842|105892.4|105842.4|105893|105843|105892|105842|11
1725273020000|2024-09-02 10:30:20|105892.6|105842.6|105892.4|105842.4|105892.7|105842.7|105892.4|105842.4|11
1725273030000|2024-09-02 10:30:30|105892.5|105842.5|105892.4|105842.4|105895.9|105845.9|105890.6|105840.6|26
1725273040000|2024-09-02 10:30:40|105892.1|105842.1|105889.1|105839.1|105892.1|105842.1|105888.9|105838.9|6
1725273050000|2024-09-02 10:30:50|105889.2|105839.2|105891.8|105841.8|105892.4|105842.4|105887.4|105837.4|16
1725273060000|2024-09-02 10:31:00|105890|105840|105896.3|105846.3|105897.2|105847.2|105890|105840|18
1725273070000|2024-09-02 10:31:10|105896.5|105846.5|105892.7|105842.7|105896.7|105846.7|105892.7|105842.7|18
1725273080000|2024-09-02 10:31:20|105892.8|105842.8|105884.9|105834.9|105893.4|105843.4|105884.2|105834.2|15
1725273090000|2024-09-02 10:31:30|105884.8|105834.8|105873.5|105823.5|105885.5|105835.5|105873.4|105823.4|15
1725273100000|2024-09-02 10:31:40|105873.4|105823.4|105871.4|105821.4|105873.4|105823.4|105870.5|105820.5|7
1725273110000|2024-09-02 10:31:50|105871.8|105821.8|105869|105819|105872.1|105822.1|105869|105819|7
1725273120000|2024-09-02 10:32:00|105868.9|105818.9|105866.3|105816.3|105869.2|105819.2|105866.3|105816.3|11
1725273130000|2024-09-02 10:32:10|105865.9|105815.9|105866.3|105816.3|105866.3|105816.3|105865.3|105815.3|7
1725273140000|2024-09-02 10:32:20|105866.5|105816.5|105865|105815|105866.5|105816.5|105865|105815|5
1725273150000|2024-09-02 10:32:30|105864.9|105814.9|105862.5|105812.5|105865|105815|105862.5|105812.5|6
1725273160000|2024-09-02 10:32:40|105863.1|105813.1|105873.7|105823.7|105873.7|105823.7|105861.5|105811.5|23
1725273170000|2024-09-02 10:32:50|105874|105824|105875.9|105825.9|105876.3|105826.3|105874|105824|15
1725273180000|2024-09-02 10:33:00|105876.1|105826.1|105874.8|105824.8|105876.2|105826.2|105874.8|105824.8|8
1725273190000|2024-09-02 10:33:10|105875|105825|105873.8|105823.8|105875|105825|105872.4|105822.4|13
1725273200000|2024-09-02 10:33:20|105874.1|105824.1|105872.2|105822.2|105874.1|105824.1|105871.3|105821.3|13
1725273210000|2024-09-02 10:33:30|105871.3|105821.3|105872.5|105822.5|105874.3|105824.3|105870.5|105820.5|22
1725273220000|2024-09-02 10:33:40|105872.6|105822.6|105860.4|105810.4|105872.6|105822.6|105860.4|105810.4|18
1725273230000|2024-09-02 10:33:50|105860.3|105810.3|105859.8|105809.8|105860.3|105810.3|105859.6|105809.6|7
1725273240000|2024-09-02 10:34:00|105859.6|105809.6|105861.8|105811.8|105861.8|105811.8|105858.5|105808.5|6
1725273250000|2024-09-02 10:34:10|105862.5|105812.5|105853.9|105803.9|105863.7|105813.7|105853.9|105803.9|21
1725273260000|2024-09-02 10:34:20|105854.5|105804.5|105855.6|105805.6|105855.6|105805.6|105851.8|105801.8|17
1725273270000|2024-09-02 10:34:30|105854.8|105804.8|105860.3|105810.3|105861.6|105811.6|105852.7|105802.7|17
1725273280000|2024-09-02 10:34:40|105860.5|105810.5|105857.7|105807.7|105860.6|105810.6|105857.7|105807.7|16
1725273290000|2024-09-02 10:34:50|105857.9|105807.9|105865.5|105815.5|105865.5|105815.5|105857.9|105807.9|14
1725273300000|2024-09-02 10:35:00|105865.1|105815.1|105862.7|105812.7|105865.2|105815.2|105862.7|105812.7|12
1725273310000|2024-09-02 10:35:10|105863.7|105813.7|105860.3|105810.3|105863.7|105813.7|105860.3|105810.3|12
1725273320000|2024-09-02 10:35:20|105859.8|105809.8|105861.5|105811.5|105861.6|105811.6|105859.8|105809.8|14
1725273330000|2024-09-02 10:35:30|105860.7|105810.7|105863.3|105813.3|105864.5|105814.5|105860.7|105810.7|7
1725273340000|2024-09-02 10:35:40|105861|105811|105860.4|105810.4|105864.2|105814.2|105860.1|105810.1|19
1725273350000|2024-09-02 10:35:50|105860.3|105810.3|105860.6|105810.6|105862.3|105812.3|105860.1|105810.1|10
1725273360000|2024-09-02 10:36:00|105860.1|105810.1|105855.9|105805.9|105860.4|105810.4|105855.9|105805.9|26
1725273370000|2024-09-02 10:36:10|105855.8|105805.8|105856.1|105806.1|105857.1|105807.1|105855.3|105805.3|19
1725273380000|2024-09-02 10:36:20|105857.1|105807.1|105857.5|105807.5|105857.6|105807.6|105857|105807|13
1725273390000|2024-09-02 10:36:30|105857.6|105807.6|105857.2|105807.2|105860.3|105810.3|105856.3|105806.3|13
1725273400000|2024-09-02 10:36:40|105857|105807|105853.6|105803.6|105857|105807|105853.6|105803.6|10
1725273410000|2024-09-02 10:36:50|105853.5|105803.5|105857.4|105807.4|105857.4|105807.4|105853.5|105803.5|6
1725273420000|2024-09-02 10:37:00|105857|105807|105856.8|105806.8|105857.1|105807.1|105855|105805|13
1725273430000|2024-09-02 10:37:10|105857.3|105807.3|105855.1|105805.1|105857.3|105807.3|105854.3|105804.3|8
1725273440000|2024-09-02 10:37:20|105854.9|105804.9|105854.2|105804.2|105856.5|105806.5|105853.6|105803.6|8
1725273450000|2024-09-02 10:37:30|105854|105804|105853.5|105803.5|105854.8|105804.8|105852.2|105802.2|10
1725273460000|2024-09-02 10:37:40|105853.3|105803.3|105855.1|105805.1|105855.3|105805.3|105852.5|105802.5|8
1725273470000|2024-09-02 10:37:50|105855.8|105805.8|105852.1|105802.1|105855.8|105805.8|105851|105801|19
1725273480000|2024-09-02 10:38:00|105852.3|105802.3|105870.1|105820.1|105870.6|105820.6|105852.3|105802.3|23
1725273490000|2024-09-02 10:38:10|105869.7|105819.7|105868.2|105818.2|105869.8|105819.8|105865.7|105815.7|21
1725273500000|2024-09-02 10:38:20|105867.8|105817.8|105868.3|105818.3|105868.8|105818.8|105867.4|105817.4|12
1725273510000|2024-09-02 10:38:30|105868.1|105818.1|105872.3|105822.3|105874.6|105824.6|105867.9|105817.9|22
1725273520000|2024-09-02 10:38:40|105872.8|105822.8|105873.7|105823.7|105874.5|105824.5|105872.3|105822.3|9
1725273530000|2024-09-02 10:38:50|105873.5|105823.5|105876.8|105826.8|105876.8|105826.8|105870.3|105820.3|18
1725273540000|2024-09-02 10:39:00|105875.6|105825.6|105874.9|105824.9|105876.1|105826.1|105874.1|105824.1|17
1725273550000|2024-09-02 10:39:10|105874.6|105824.6|105872.6|105822.6|105874.6|105824.6|105872.6|105822.6|10
1725273560000|2024-09-02 10:39:20|105872.8|105822.8|105875.7|105825.7|105879.6|105829.6|105872.8|105822.8|13
1725273570000|2024-09-02 10:39:30|105875.3|105825.3|105872.5|105822.5|105875.3|105825.3|105871.6|105821.6|10
1725273580000|2024-09-02 10:39:40|105871.1|105821.1|105865.9|105815.9|105872.4|105822.4|105865.9|105815.9|15
1725273590000|2024-09-02 10:39:50|105866.3|105816.3|105870|105820|105870|105820|105865.7|105815.7|13
1725273600000|2024-09-02 10:40:00|105869.8|105819.8|105906.1|105856.1|105907.7|105857.7|105869.2|105819.2|30
1725273610000|2024-09-02 10:40:10|105903.6|105853.6|105905.8|105855.8|105905.8|105855.8|105897.9|105847.9|33
1725273620000|2024-09-02 10:40:20|105906.3|105856.3|105921.1|105871.1|105926|105876|105905.1|105855.1|20
1725273630000|2024-09-02 10:40:30|105920.4|105870.4|105917.6|105867.6|105920.4|105870.4|105917.6|105867.6|7
1725273640000|2024-09-02 10:40:40|105917.3|105867.3|105918.3|105868.3|105918.3|105868.3|105917.3|105867.3|4
1725273650000|2024-09-02 10:40:50|105918|105868|105918.1|105868.1|105918.1|105868.1|105918|105868|2
1725273660000|2024-09-02 10:41:00|105917.8|105867.8|105917.8|105867.8|105917.9|105867.9|105917.8|105867.8|3
1725273670000|2024-09-02 10:41:10|105918.6|105868.6|105923.8|105873.8|105923.8|105873.8|105918.6|105868.6|16
1725273680000|2024-09-02 10:41:20|105923.9|105873.9|105924.7|105874.7|105926|105876|105923.8|105873.8|9
1725273690000|2024-09-02 10:41:30|105924.5|105874.5|105895.5|105845.5|105926.4|105876.4|105890.2|105840.2|29
1725273700000|2024-09-02 10:41:40|105895.6|105845.6|105890.1|105840.1|105896.3|105846.3|105889.2|105839.2|18
1725273710000|2024-09-02 10:41:50|105889.8|105839.8|105889.9|105839.9|105891.3|105841.3|105889.8|105839.8|6
1725273720000|2024-09-02 10:42:00|105890.4|105840.4|105888.1|105838.1|105891.3|105841.3|105887.1|105837.1|18
1725273730000|2024-09-02 10:42:10|105887.5|105837.5|105890.1|105840.1|105890.1|105840.1|105887.5|105837.5|12
1725273740000|2024-09-02 10:42:20|105890.2|105840.2|105890|105840|105890.5|105840.5|105889|105839|9
1725273750000|2024-09-02 10:42:30|105889.9|105839.9|105891.5|105841.5|105891.5|105841.5|105889.5|105839.5|9
1725273760000|2024-09-02 10:42:40|105891.7|105841.7|105916.3|105866.3|105916.5|105866.5|105891.3|105841.3|22
1725273770000|2024-09-02 10:42:50|105915.8|105865.8|105933.2|105883.2|105934.8|105884.8|105915.8|105865.8|33
1725273780000|2024-09-02 10:43:00|105933.9|105883.9|105929.5|105879.5|105937.4|105887.4|105929.1|105879.1|32
1725273790000|2024-09-02 10:43:10|105929.4|105879.4|105929|105879|105929.4|105879.4|105929|105879|4
1725273800000|2024-09-02 10:43:20|105929.3|105879.3|105929|105879|105935.9|105885.9|105928.2|105878.2|24
1725273810000|2024-09-02 10:43:30|105929.1|105879.1|105938.4|105888.4|105938.4|105888.4|105927.4|105877.4|23
1725273820000|2024-09-02 10:43:40|105937.9|105887.9|105929.3|105879.3|105937.9|105887.9|105921.4|105871.4|40
1725273830000|2024-09-02 10:43:50|105929.6|105879.6|105930.1|105880.1|105930.8|105880.8|105928|105878|20
1725273840000|2024-09-02 10:44:00|105930.2|105880.2|105927.3|105877.3|105930.3|105880.3|105926.5|105876.5|29
1725273850000|2024-09-02 10:44:10|105927.5|105877.5|105926.4|105876.4|105928.1|105878.1|105926.4|105876.4|20
1725273860000|2024-09-02 10:44:20|105926.9|105876.9|105928.5|105878.5|105928.7|105878.7|105924.9|105874.9|17
1725273870000|2024-09-02 10:44:30|105927.1|105877.1|105926.1|105876.1|105928.5|105878.5|105923.4|105873.4|29
1725273880000|2024-09-02 10:44:40|105926.2|105876.2|105928.3|105878.3|105929.5|105879.5|105924.9|105874.9|37
1725273890000|2024-09-02 10:44:50|105928.6|105878.6|105942.9|105892.9|105945.6|105895.6|105928.3|105878.3|33
1725273900000|2024-09-02 10:45:00|105943.3|105893.3|105952.3|105902.3|105954.1|105904.1|105942.1|105892.1|38
1725273910000|2024-09-02 10:45:10|105952.1|105902.1|105949.9|105899.9|105953.7|105903.7|105948.8|105898.8|40
1725273920000|2024-09-02 10:45:20|105950.5|105900.5|105955.9|105905.9|105956.8|105906.8|105949.7|105899.7|35
1725273930000|2024-09-02 10:45:30|105956.1|105906.1|105958|105908|105961.7|105911.7|105955.9|105905.9|25
1725273940000|2024-09-02 10:45:40|105958.7|105908.7|105953|105903|105958.7|105908.7|105951.4|105901.4|27
1725273950000|2024-09-02 10:45:50|105952.8|105902.8|105951.4|105901.4|105953.3|105903.3|105951.2|105901.2|20
1725273960000|2024-09-02 10:46:00|105951.7|105901.7|105952.5|105902.5|105952.9|105902.9|105951.6|105901.6|17
1725273970000|2024-09-02 10:46:10|105952|105902|105954.1|105904.1|105954.4|105904.4|105950.1|105900.1|33
1725273980000|2024-09-02 10:46:20|105953.7|105903.7|105960.6|105910.6|105961.6|105911.6|105953.2|105903.2|23
1725273990000|2024-09-02 10:46:30|105962.2|105912.2|105961.7|105911.7|105962.4|105912.4|105961.2|105911.2|12
1725274000000|2024-09-02 10:46:40|105962.4|105912.4|105960.2|105910.2|105962.4|105912.4|105959|105909|21
1725274010000|2024-09-02 10:46:50|105960.7|105910.7|105989.5|105939.5|105990.4|105940.4|105960.7|105910.7|38
1725274020000|2024-09-02 10:47:00|105988.2|105938.2|105986.8|105936.8|105991.7|105941.7|105986.8|105936.8|15
1725274030000|2024-09-02 10:47:10|105987.9|105937.9|105982.7|105932.7|105987.9|105937.9|105976.5|105926.5|37
1725274040000|2024-09-02 10:47:20|105982.5|105932.5|105978.1|105928.1|105983.3|105933.3|105977|105927|38
1725274050000|2024-09-02 10:47:30|105979.4|105929.4|105991.4|105941.4|105991.4|105941.4|105977.4|105927.4|36
1725274060000|2024-09-02 10:47:40|105992|105942|105974|105924|105996.6|105946.6|105972.7|105922.7|45
1725274070000|2024-09-02 10:47:50|105974.8|105924.8|105976.1|105926.1|105978.1|105928.1|105974.8|105924.8|19
1725274080000|2024-09-02 10:48:00|105976.3|105926.3|105980.2|105930.2|105980.2|105930.2|105972.4|105922.4|29
1725274090000|2024-09-02 10:48:10|105979.5|105929.5|105983.6|105933.6|105983.6|105933.6|105976.5|105926.5|25
1725274100000|2024-09-02 10:48:20|105983.9|105933.9|105977.6|105927.6|105984.2|105934.2|105977.6|105927.6|30
1725274110000|2024-09-02 10:48:30|105978.3|105928.3|105980.4|105930.4|105981.4|105931.4|105978.3|105928.3|22
1725274120000|2024-09-02 10:48:40|105980.3|105930.3|105982.8|105932.8|105989.3|105939.3|105980.3|105930.3|31
1725274130000|2024-09-02 10:48:50|105982.3|105932.3|105980.8|105930.8|105983.6|105933.6|105980.8|105930.8|20
1725274140000|2024-09-02 10:49:00|105979.9|105929.9|105979.5|105929.5|105983.6|105933.6|105976.6|105926.6|35
1725274150000|2024-09-02 10:49:10|105979.2|105929.2|105977.2|105927.2|105980.3|105930.3|105977.2|105927.2|20
1725274160000|2024-09-02 10:49:20|105977|105927|105975.8|105925.8|105977.8|105927.8|105975.8|105925.8|12
1725274170000|2024-09-02 10:49:30|105975.3|105925.3|105975.1|105925.1|105975.3|105925.3|105975.1|105925.1|4
1725274180000|2024-09-02 10:49:40|105975.2|105925.2|105961|105911|105975.2|105925.2|105960.6|105910.6|29
1725274190000|2024-09-02 10:49:50|105961.1|105911.1|105961.3|105911.3|105961.5|105911.5|105961|105911|8
1725274200000|2024-09-02 10:50:00|105961.4|105911.4|105973|105923|105973|105923|105956.4|105906.4|21
1725274210000|2024-09-02 10:50:10|105972.8|105922.8|105972.9|105922.9|105973.4|105923.4|105972.2|105922.2|9
1725274220000|2024-09-02 10:50:20|105972.7|105922.7|105975.9|105925.9|105976.9|105926.9|105959.6|105909.6|22
1725274230000|2024-09-02 10:50:30|105975.7|105925.7|105974.9|105924.9|105978.5|105928.5|105974.7|105924.7|10
1725274240000|2024-09-02 10:50:40|105975.1|105925.1|105975.6|105925.6|105975.8|105925.8|105975|105925|7
1725274250000|2024-09-02 10:50:50|105975.8|105925.8|105975.1|105925.1|105975.8|105925.8|105975.1|105925.1|4
1725274260000|2024-09-02 10:51:00|105975.6|105925.6|105976.7|105926.7|105976.7|105926.7|105975.6|105925.6|6
1725274270000|2024-09-02 10:51:10|105976.8|105926.8|105976.6|105926.6|105977.1|105927.1|105976.6|105926.6|7
1725274280000|2024-09-02 10:51:20|105976.5|105926.5|105973.8|105923.8|105977.2|105927.2|105973.8|105923.8|13
1725274290000|2024-09-02 10:51:30|105973.6|105923.6|105970.5|105920.5|105973.6|105923.6|105969.9|105919.9|15
1725274300000|2024-09-02 10:51:40|105970.3|105920.3|105951.6|105901.6|105970.4|105920.4|105951.4|105901.4|25
1725274310000|2024-09-02 10:51:50|105952.3|105902.3|105952.5|105902.5|105952.9|105902.9|105951.5|105901.5|14
1725274320000|2024-09-02 10:52:00|105952.4|105902.4|105951.4|105901.4|105953|105903|105951.2|105901.2|13
1725274330000|2024-09-02 10:52:10|105951.5|105901.5|105958.3|105908.3|105958.5|105908.5|105950.7|105900.7|22
1725274340000|2024-09-02 10:52:20|105958|105908|105956.1|105906.1|105958.3|105908.3|105956.1|105906.1|8
1725274350000|2024-09-02 10:52:30|105956.4|105906.4|105957.1|105907.1|105958.1|105908.1|105956.4|105906.4|5
1725274360000|2024-09-02 10:52:40|105957.4|105907.4|105954.4|105904.4|105957.5|105907.5|105953.8|105903.8|15
1725274370000|2024-09-02 10:52:50|105954.3|105904.3|105954.3|105904.3|105955.1|105905.1|105953.2|105903.2|13
1725274380000|2024-09-02 10:53:00|105954.2|105904.2|105957|105907|105958.3|105908.3|105953.3|105903.3|14
1725274390000|2024-09-02 10:53:10|105956.9|105906.9|105960.4|105910.4|105961.5|105911.5|105956.9|105906.9|17
1725274400000|2024-09-02 10:53:20|105960.3|105910.3|105960|105910|105960.9|105910.9|105959.6|105909.6|9
1725274410000|2024-09-02 10:53:30|105959.9|105909.9|105957.6|105907.6|105960|105910|105957.1|105907.1|16
1725274420000|2024-09-02 10:53:40|105958.9|105908.9|105978.3|105928.3|105978.3|105928.3|105956.7|105906.7|15
1725274430000|2024-09-02 10:53:50|105980.9|105930.9|105978.4|105928.4|105981.4|105931.4|105978.1|105928.1|21
1725274440000|2024-09-02 10:54:00|105978.3|105928.3|105988.3|105938.3|105990.5|105940.5|105976.8|105926.8|18
1725274450000|2024-09-02 10:54:10|105988|105938|105988|105938|105989.2|105939.2|105986.9|105936.9|14
1725274460000|2024-09-02 10:54:20|105986.6|105936.6|105981.6|105931.6|105986.6|105936.6|105981.6|105931.6|18
1725274470000|2024-09-02 10:54:30|105981.4|105931.4|105976|105926|105981.4|105931.4|105974.6|105924.6|29
1725274480000|2024-09-02 10:54:40|105976.2|105926.2|105977.1|105927.1|105977.2|105927.2|105975.5|105925.5|23
1725274490000|2024-09-02 10:54:50|105977.7|105927.7|105976.9|105926.9|105977.7|105927.7|105975.3|105925.3|22
1725274500000|2024-09-02 10:55:00|105977|105927|105972.3|105922.3|105979.4|105929.4|105972.3|105922.3|24
1725274510000|2024-09-02 10:55:10|105972.2|105922.2|105971.6|105921.6|105972.9|105922.9|105971.6|105921.6|9
1725274520000|2024-09-02 10:55:20|105971.8|105921.8|105976.4|105926.4|105976.8|105926.8|105971.5|105921.5|35
1725274530000|2024-09-02 10:55:30|105976|105926|105963.1|105913.1|105976.5|105926.5|105963|105913|25
1725274540000|2024-09-02 10:55:40|105962.6|105912.6|105969.5|105919.5|105971.3|105921.3|105962.6|105912.6|28
1725274550000|2024-09-02 10:55:50|105969.7|105919.7|105980.1|105930.1|105987.6|105937.6|105969.7|105919.7|34
1725274560000|2024-09-02 10:56:00|105978.8|105928.8|105979.3|105929.3|105979.8|105929.8|105977.3|105927.3|21
1725274570000|2024-09-02 10:56:10|105979.6|105929.6|105979.8|105929.8|105980.2|105930.2|105979.2|105929.2|10
1725274580000|2024-09-02 10:56:20|105979.6|105929.6|105960.7|105910.7|105979.6|105929.6|105960.5|105910.5|29
1725274590000|2024-09-02 10:56:30|105959.5|105909.5|105955.3|105905.3|105959.5|105909.5|105954|105904|23
1725274600000|2024-09-02 10:56:40|105955.2|105905.2|105948.4|105898.4|105955.5|105905.5|105946.5|105896.5|26
1725274610000|2024-09-02 10:56:50|105949.1|105899.1|105950|105900|105952.2|105902.2|105944.7|105894.7|19
1725274620000|2024-09-02 10:57:00|105950.3|105900.3|105944.9|105894.9|105951.2|105901.2|105944.9|105894.9|23
1725274630000|2024-09-02 10:57:10|105944.7|105894.7|105938.8|105888.8|105944.7|105894.7|105938.1|105888.1|19
1725274640000|2024-09-02 10:57:20|105939.3|105889.3|105945.8|105895.8|105948.5|105898.5|105939.2|105889.2|26
1725274650000|2024-09-02 10:57:30|105946.7|105896.7|105950.5|105900.5|105951.7|105901.7|105945.8|105895.8|18
1725274660000|2024-09-02 10:57:40|105950.7|105900.7|105947.2|105897.2|105950.7|105900.7|105946.5|105896.5|9
1725274670000|2024-09-02 10:57:50|105947.4|105897.4|105948.2|105898.2|105948.4|105898.4|105945.2|105895.2|24
1725274680000|2024-09-02 10:58:00|105947.3|105897.3|105958.6|105908.6|105961.1|105911.1|105947.3|105897.3|35
1725274690000|2024-09-02 10:58:10|105958.9|105908.9|105959.1|105909.1|105960.4|105910.4|105958.4|105908.4|11
1725274700000|2024-09-02 10:58:20|105958.7|105908.7|105956.7|105906.7|105958.7|105908.7|105954.2|105904.2|12
1725274710000|2024-09-02 10:58:30|105956.5|105906.5|105956|105906|105958.3|105908.3|105955.6|105905.6|15
1725274720000|2024-09-02 10:58:40|105955.3|105905.3|105956.5|105906.5|105957.4|105907.4|105955.3|105905.3|14
1725274730000|2024-09-02 10:58:50|105956|105906|105961.2|105911.2|105961.5|105921|105942.7|105906|24
1725274740000|2024-09-02 10:59:00|105960.5|105910.5|105958.8|105908.8|105961.3|105911.3|105958.8|105908.8|14
1725274750000|2024-09-02 10:59:10|105957.8|105907.8|105958.2|105908.2|105959|105909|105957.8|105907.8|12
1725274760000|2024-09-02 10:59:20|105958.1|105908.1|105957.9|105907.9|105958.5|105908.5|105957.7|105907.7|11
1725274770000|2024-09-02 10:59:30|105957.8|105907.8|105979|105929|105980.1|105930.1|105957.8|105907.8|32
1725274780000|2024-09-02 10:59:40|105979.7|105929.7|105976.4|105926.4|105979.7|105929.7|105976.4|105926.4|12
1725274790000|2024-09-02 10:59:50|105975.9|105925.9|105977.4|105927.4|105978.3|105928.3|105973.8|105923.8|23
1725274800000|2024-09-02 11:00:00|105978.3|105928.3|105991.9|105941.9|105993.6|105943.6|105975.2|105925.2|27
1725274810000|2024-09-02 11:00:10|105991.8|105941.8|105988.5|105938.5|105991.9|105941.9|105988.4|105938.4|15
1725274820000|2024-09-02 11:00:20|105988.9|105938.9|105996.1|105946.1|105996.3|105946.3|105988.9|105938.9|11
1725274830000|2024-09-02 11:00:30|105996.4|105946.4|105989.4|105939.4|105997.9|105947.9|105989.1|105939.1|18
1725274840000|2024-09-02 11:00:40|105989.3|105939.3|105990.4|105940.4|105990.5|105940.5|105989.3|105939.3|14
1725274850000|2024-09-02 11:00:50|105990.7|105940.7|105980|105930|105991.8|105941.8|105978.7|105928.7|32
1725274860000|2024-09-02 11:01:00|105982.7|105932.7|105983.3|105933.3|105984.2|105934.2|105981.6|105931.6|24
1725274870000|2024-09-02 11:01:10|105983.4|105933.4|105981.1|105931.1|105983.6|105933.6|105979.6|105929.6|23
1725274880000|2024-09-02 11:01:20|105980.3|105930.3|105964.6|105914.6|105980.5|105930.5|105964.6|105914.6|25
1725274890000|2024-09-02 11:01:30|105967.7|105917.7|105967.7|105917.7|105970|105920|105967.4|105917.4|24
1725274900000|2024-09-02 11:01:40|105967.5|105917.5|105968.6|105918.6|105969.5|105919.5|105967.5|105917.5|26
1725274910000|2024-09-02 11:01:50|105968.5|105918.5|105955.1|105905.1|105974.7|105928.3|105951.3|105903.8|24
1725274920000|2024-09-02 11:02:00|105955.9|105905.9|105952.6|105902.6|105957.9|105907.9|105952.6|105902.6|30
1725274930000|2024-09-02 11:02:10|105952.4|105902.4|105925.4|105900.4|105952.6|105902.6|105925|105887.5|27
1725274940000|2024-09-02 11:02:20|105924.2|105899.2|105924.5|105899.5|105925.4|105900.4|105922|105897|18
1725274950000|2024-09-02 11:02:30|105926.7|105901.7|105923.4|105898.4|105926.7|105901.7|105923.4|105898.4|9
1725274960000|2024-09-02 11:02:40|105923.3|105898.3|105923|105898|105923.3|105898.3|105923|105898|4
1725274970000|2024-09-02 11:02:50|105923.2|105898.2|105923.6|105898.6|105924.1|105899.1|105923.2|105898.2|8
1725274980000|2024-09-02 11:03:00|105923.8|105898.8|105928.2|105903.2|105928.2|105903.2|105923.8|105898.8|8
1725274990000|2024-09-02 11:03:10|105928|105903|105932.8|105907.8|105933.5|105908.5|105928|105903|13
1725275000000|2024-09-02 11:03:20|105932|105907|105940.7|105890.7|105941.9|105907|105932|105889.7|17
1725275010000|2024-09-02 11:03:30|105940.2|105890.2|105938.3|105888.3|105942|105892|105938.3|105888.3|15
1725275020000|2024-09-02 11:03:40|105938.7|105888.7|105939|105889|105939|105889|105938.3|105888.3|5
1725275030000|2024-09-02 11:03:50|105939.1|105889.1|105938.7|105888.7|105939.3|105889.3|105937.4|105887.4|13
1725275040000|2024-09-02 11:04:00|105938.6|105888.6|105938.2|105888.2|105938.8|105888.8|105937.3|105887.3|12
1725275050000|2024-09-02 11:04:10|105937.9|105887.9|105935|105885|105937.9|105887.9|105935|105885|10
1725275060000|2024-09-02 11:04:20|105936.1|105886.1|105936.7|105886.7|105938.2|105888.2|105936.1|105886.1|13
1725275070000|2024-09-02 11:04:30|105936.5|105886.5|105932.2|105882.2|105936.5|105886.5|105932.1|105882.1|11
1725275080000|2024-09-02 11:04:40|105932|105882|105936.5|105886.5|105940.5|105890.5|105932|105882|18
1725275090000|2024-09-02 11:04:50|105936.8|105886.8|105937|105887|105938.5|105888.5|105936.8|105886.8|6
1725275100000|2024-09-02 11:05:00|105937.1|105887.1|105938|105888|105940.1|105890.1|105937.1|105887.1|17
1725275110000|2024-09-02 11:05:10|105937.8|105887.8|105954.5|105904.5|105959.3|105909.3|105937.8|105887.8|18
1725275120000|2024-09-02 11:05:20|105955.2|105905.2|105964.3|105914.3|105964.3|105914.3|105955.2|105905.2|12
1725275130000|2024-09-02 11:05:30|105965.7|105915.7|105963.8|105913.8|105967.1|105917.1|105963.8|105913.8|23
1725275140000|2024-09-02 11:05:40|105963.9|105913.9|105967|105917|105967.5|105917.5|105963.6|105913.6|14
1725275150000|2024-09-02 11:05:50|105966.3|105916.3|105971.7|105921.7|105972.9|105922.9|105966|105916|26
1725275160000|2024-09-02 11:06:00|105971.8|105921.8|105967.8|105917.8|105971.8|105921.8|105967.6|105917.6|12
1725275170000|2024-09-02 11:06:10|105968|105918|105970.6|105920.6|105971.3|105921.3|105967.8|105917.8|19
1725275180000|2024-09-02 11:06:20|105971.3|105921.3|105943.6|105893.6|105971.3|105921.3|105943.6|105893.6|26
1725275190000|2024-09-02 11:06:30|105942.7|105892.7|105943.6|105893.6|105944.1|105894.1|105930.1|105880.1|44
1725275200000|2024-09-02 11:06:40|105943.4|105893.4|105949.9|105899.9|105952.8|105902.8|105943.4|105893.4|40
1725275210000|2024-09-02 11:06:50|105949.8|105899.8|105954.3|105904.3|105958.5|105908.5|105949|105899|35
1725275220000|2024-09-02 11:07:00|105954.2|105904.2|105944.9|105894.9|105954.2|105904.2|105942.3|105892.3|34
1725275230000|2024-09-02 11:07:10|105945|105895|105944.7|105894.7|105947.4|105897.4|105944.7|105894.7|33
1725275240000|2024-09-02 11:07:20|105944.8|105894.8|105934.4|105884.4|105944.8|105894.8|105934.4|105884.4|39
1725275250000|2024-09-02 11:07:30|105929.1|105879.1|105929.5|105879.5|105931.1|105881.1|105927|105877|23
1725275260000|2024-09-02 11:07:40|105929.3|105879.3|105931|105881|105934|105884|105928.8|105878.8|29
1725275270000|2024-09-02 11:07:50|105930.1|105880.1|105927.1|105877.1|105930.1|105880.1|105919.2|105869.2|26
1725275280000|2024-09-02 11:08:00|105927.5|105877.5|105930.2|105880.2|105931.5|105881.5|105927.5|105877.5|19
1725275290000|2024-09-02 11:08:10|105930.6|105880.6|105926.8|105876.8|105930.8|105880.8|105926|105876|22
1725275300000|2024-09-02 11:08:20|105927.9|105877.9|105935.9|105885.9|105936|105886|105927.7|105877.7|15
1725275310000|2024-09-02 11:08:30|105936.2|105886.2|105950.4|105900.4|105950.4|105900.4|105936.2|105886.2|28
1725275320000|2024-09-02 11:08:40|105950.1|105900.1|105954.6|105904.6|105956|105906|105949.7|105899.7|24
1725275330000|2024-09-02 11:08:50|105954.3|105904.3|105954.9|105904.9|105954.9|105904.9|105952.4|105902.4|16
1725275340000|2024-09-02 11:09:00|105954.5|105904.5|105965.3|105915.3|105965.4|105915.4|105953.9|105903.9|30
1725275350000|2024-09-02 11:09:10|105964.9|105914.9|105957.2|105907.2|105967.5|105917.5|105957.2|105907.2|28
1725275360000|2024-09-02 11:09:20|105956|105906|105957.3|105907.3|105957.3|105907.3|105954|105904|18
1725275370000|2024-09-02 11:09:30|105957|105907|105963.5|105913.5|105963.5|105913.5|105954.5|105904.5|24
1725275380000|2024-09-02 11:09:40|105962.9|105912.9|105964.8|105914.8|105965|105915|105962.9|105912.9|22
1725275390000|2024-09-02 11:09:50|105964.7|105914.7|105976.8|105926.8|105980.5|105930.5|105964.5|105914.5|28
1725275400000|2024-09-02 11:10:00|105977.4|105927.4|105977.7|105927.7|105978|105928|105976.5|105926.5|14
1725275410000|2024-09-02 11:10:10|105977.9|105927.9|105980.6|105930.6|105981|105931|105977.9|105927.9|19
1725275420000|2024-09-02 11:10:20|105981.3|105931.3|105976.3|105926.3|105981.6|105931.6|105976.3|105926.3|17
1725275430000|2024-09-02 11:10:30|105975.9|105925.9|105977.5|105927.5|105977.6|105927.6|105974.2|105924.2|15
1725275440000|2024-09-02 11:10:40|105977.3|105927.3|105974.8|105924.8|105977.3|105927.3|105973.1|105923.1|16
1725275450000|2024-09-02 11:10:50|105975|105925|105979.5|105929.5|105979.5|105929.5|105975|105925|15
1725275460000|2024-09-02 11:11:00|105979.6|105929.6|105979.5|105929.5|105979.6|105929.6|105977.9|105927.9|7
1725275470000|2024-09-02 11:11:10|105979.8|105929.8|105985.6|105935.6|105985.7|105935.7|105979.8|105929.8|11
1725275480000|2024-09-02 11:11:20|105985.5|105935.5|105983|105933|105985.5|105935.5|105981.9|105931.9|17
1725275490000|2024-09-02 11:11:30|105983.4|105933.4|105976.7|105926.7|105983.9|105933.9|105975.1|105925.1|20
1725275500000|2024-09-02 11:11:40|105976.6|105926.6|105974.2|105924.2|105976.7|105926.7|105974.1|105924.1|18
1725275510000|2024-09-02 11:11:50|105974.1|105924.1|105956.1|105906.1|105975.1|105925.1|105954|105904|30
1725275520000|2024-09-02 11:12:00|105956.2|105906.2|105957.8|105907.8|105960.7|105910.7|105956.2|105906.2|30
1725275530000|2024-09-02 11:12:10|105958.2|105908.2|105960.7|105910.7|105963|105913|105958.2|105908.2|17
1725275540000|2024-09-02 11:12:20|105960.6|105910.6|105963.3|105913.3|105963.3|105913.3|105960.2|105910.2|8
1725275550000|2024-09-02 11:12:30|105963.2|105913.2|105971.6|105921.6|105975.1|105925.1|105963.2|105913.2|37
1725275560000|2024-09-02 11:12:40|105971.4|105921.4|105972.1|105922.1|105976|105926|105971.3|105921.3|26
1725275570000|2024-09-02 11:12:50|105972.5|105922.5|105972|105922|105973|105923|105972|105922|11
1725275580000|2024-09-02 11:13:00|105972.4|105922.4|105976.2|105926.2|105976.3|105926.3|105972.4|105922.4|18
1725275590000|2024-09-02 11:13:10|105975.9|105925.9|105982|105932|105982.7|105932.7|105975.7|105925.7|25
1725275600000|2024-09-02 11:13:20|105981.9|105931.9|105970.3|105920.3|105982|105932|105970.3|105920.3|14
1725275610000|2024-09-02 11:13:30|105970.6|105920.6|105968.3|105918.3|105970.6|105920.6|105967.4|105917.4|28
1725275620000|2024-09-02 11:13:40|105968.2|105918.2|105968.5|105918.5|105968.8|105918.8|105967.9|105917.9|13
1725275630000|2024-09-02 11:13:50|105968.6|105918.6|105958.3|105908.3|105968.6|105918.6|105958.3|105908.3|29
1725275640000|2024-09-02 11:14:00|105959|105909|105965.7|105915.7|105965.8|105915.8|105959|105909|21
1725275650000|2024-09-02 11:14:10|105965.8|105915.8|105966.8|105916.8|105968.3|105918.3|105965.2|105915.2|32
1725275660000|2024-09-02 11:14:20|105967|105917|105972.2|105922.2|105972.3|105922.3|105966.2|105916.2|18
1725275670000|2024-09-02 11:14:30|105972.9|105922.9|105972.8|105922.8|105973.8|105923.8|105972.5|105922.5|15
1725275680000|2024-09-02 11:14:40|105972.7|105922.7|105970.9|105920.9|105973.3|105923.3|105970.9|105920.9|18
1725275690000|2024-09-02 11:14:50|105971.3|105921.3|105978|105928|105978.4|105928.4|105971.3|105921.3|20
1725275700000|2024-09-02 11:15:00|105977.9|105927.9|105964.8|105914.8|105979.3|105929.3|105964.5|105914.5|24
1725275710000|2024-09-02 11:15:10|105964.2|105914.2|105959.7|105909.7|105964.7|105914.7|105959.7|105909.7|36
1725275720000|2024-09-02 11:15:20|105959.6|105909.6|105959.7|105909.7|105960.6|105910.6|105959.3|105909.3|16
1725275730000|2024-09-02 11:15:30|105959.5|105909.5|105946.3|105896.3|105959.5|105909.5|105945.3|105895.3|34
1725275740000|2024-09-02 11:15:40|105946.5|105896.5|105950|105900|105950.8|105900.8|105946.5|105896.5|19
1725275750000|2024-09-02 11:15:50|105949.4|105899.4|105957|105907|105957|105907|105944.8|105894.8|30
1725275760000|2024-09-02 11:16:00|105957.3|105907.3|105947.3|105897.3|105957.3|105907.3|105947.3|105897.3|25
1725275770000|2024-09-02 11:16:10|105947.2|105897.2|105948.4|105898.4|105949.4|105899.4|105946.6|105896.6|26
1725275780000|2024-09-02 11:16:20|105948.3|105898.3|105948.4|105898.4|105948.9|105898.9|105947.1|105897.1|15
1725275790000|2024-09-02 11:16:30|105948.5|105898.5|105950.2|105900.2|105953.4|105903.4|105948.2|105898.2|26
1725275800000|2024-09-02 11:16:40|105950.9|105900.9|105947.9|105897.9|105951.4|105901.4|105947.8|105897.8|29
1725275810000|2024-09-02 11:16:50|105948.7|105898.7|105946.2|105896.2|105948.9|105898.9|105945.7|105895.7|23
1725275820000|2024-09-02 11:17:00|105946.3|105896.3|105953|105903|105953.1|105903.1|105946.3|105896.3|28
1725275830000|2024-09-02 11:17:10|105952.9|105902.9|105954|105904|105954.1|105904.1|105950|105900|33
1725275840000|2024-09-02 11:17:20|105954.1|105904.1|105973.4|105923.4|105973.9|105923.9|105954.1|105904.1|40
1725275850000|2024-09-02 11:17:30|105973.9|105923.9|105971.9|105921.9|105974.7|105924.7|105971.8|105921.8|33
1725275860000|2024-09-02 11:17:40|105973.4|105923.4|105979.8|105929.8|105979.8|105929.8|105972.1|105922.1|22
1725275870000|2024-09-02 11:17:50|105979.5|105929.5|105978.6|105928.6|105980|105930|105978.5|105928.5|20
1725275880000|2024-09-02 11:18:00|105978.4|105928.4|105967|105917|105978.4|105928.4|105967|105917|33
1725275890000|2024-09-02 11:18:10|105966.3|105916.3|105961.5|105911.5|105966.3|105916.3|105960.4|105910.4|21
1725275900000|2024-09-02 11:18:20|105961.9|105911.9|105959.2|105909.2|105961.9|105911.9|105957|105907|27
1725275910000|2024-09-02 11:18:30|105959|105909|105954.6|105904.6|105959|105909|105953.9|105903.9|17
1725275920000|2024-09-02 11:18:40|105954.5|105904.5|105955.4|105905.4|105955.4|105905.4|105952.4|105902.4|20
1725275930000|2024-09-02 11:18:50|105955.5|105905.5|105954.7|105904.7|105955.6|105905.6|105954.7|105904.7|10
1725275940000|2024-09-02 11:19:00|105954|105904|105955.2|105905.2|105955.2|105905.2|105954|105904|8
1725275950000|2024-09-02 11:19:10|105955.5|105905.5|105953.7|105903.7|105957.4|105907.4|105953.6|105903.6|19
1725275960000|2024-09-02 11:19:20|105953.4|105903.4|105953.4|105903.4|105953.6|105903.6|105953.2|105903.2|8
1725275970000|2024-09-02 11:19:30|105953.5|105903.5|105954|105904|105954|105904|105950.2|105900.2|14
1725275980000|2024-09-02 11:19:40|105953.9|105903.9|105952.6|105902.6|105953.9|105903.9|105952.6|105902.6|10
1725275990000|2024-09-02 11:19:50|105952.8|105902.8|105938|105888|105952.8|105902.8|105937.9|105887.9|13
1725276000000|2024-09-02 11:20:00|105937.9|105887.9|105932|105882|105937.9|105887.9|105928.3|105878.3|31
1725276010000|2024-09-02 11:20:10|105932.2|105882.2|105928.3|105878.3|105932.2|105882.2|105927.7|105877.7|22
1725276020000|2024-09-02 11:20:20|105928.9|105878.9|105922.8|105872.8|105931|105881|105919.4|105869.4|25
1725276030000|2024-09-02 11:20:30|105922.4|105872.4|105918|105868|105922.4|105872.4|105916.5|105866.5|18
1725276040000|2024-09-02 11:20:40|105918.1|105868.1|105920.9|105870.9|105923.4|105873.4|105918.1|105868.1|30
1725276050000|2024-09-02 11:20:50|105921.2|105871.2|105922|105872|105922.7|105872.7|105920.9|105870.9|26
1725276060000|2024-09-02 11:21:00|105922.2|105872.2|105924.8|105874.8|105925.2|105875.2|105922|105872|18
1725276070000|2024-09-02 11:21:10|105924.5|105874.5|105932.4|105882.4|105935.2|105885.2|105924.3|105874.3|25
1725276080000|2024-09-02 11:21:20|105932.8|105882.8|105927|105877|105932.8|105882.8|105926.4|105876.4|23
1725276090000|2024-09-02 11:21:30|105926.4|105876.4|105924.9|105874.9|105926.7|105876.7|105924.8|105874.8|10
1725276100000|2024-09-02 11:21:40|105925.4|105875.4|105929.7|105879.7|105930.5|105880.5|105925.4|105875.4|20
1725276110000|2024-09-02 11:21:50|105929.8|105879.8|105902.8|105852.8|105930.7|105880.7|105902.8|105852.8|41
1725276120000|2024-09-02 11:22:00|105903|105853|105917.8|105867.8|105917.8|105867.8|105902.9|105852.9|24
1725276130000|2024-09-02 11:22:10|105917.5|105867.5|105916.7|105866.7|105917.5|105867.5|105915.8|105865.8|18
1725276140000|2024-09-02 11:22:20|105917.1|105867.1|105914.5|105864.5|105917.4|105867.4|105914.5|105864.5|10
1725276150000|2024-09-02 11:22:30|105914.1|105864.1|105914.2|105864.2|105914.3|105864.3|105914.1|105864.1|5
1725276160000|2024-09-02 11:22:40|105914|105864|105914.3|105864.3|105914.3|105864.3|105914|105864|5
1725276170000|2024-09-02 11:22:50|105914.2|105864.2|105913.9|105863.9|105914.2|105864.2|105913|105863|14
1725276180000|2024-09-02 11:23:00|105914.4|105864.4|105915.9|105865.9|105916.7|105866.7|105914.4|105864.4|11
1725276190000|2024-09-02 11:23:10|105915.6|105865.6|105919.8|105869.8|105922.5|105872.5|105915.6|105865.6|15
1725276200000|2024-09-02 11:23:20|105918.7|105868.7|105926.1|105876.1|105927|105877|105918.7|105868.7|21
1725276210000|2024-09-02 11:23:30|105927.2|105877.2|105927.8|105877.8|105929|105879|105922.9|105872.9|18
1725276220000|2024-09-02 11:23:40|105926.9|105876.9|105928|105878|105929|105879|105926.3|105876.3|25
1725276230000|2024-09-02 11:23:50|105928.3|105878.3|105929.5|105879.5|105929.8|105879.8|105928.3|105878.3|9
1725276240000|2024-09-02 11:24:00|105928.6|105878.6|105930.5|105880.5|105931.7|105881.7|105928.4|105878.4|20
1725276250000|2024-09-02 11:24:10|105931.3|105881.3|105930.3|105880.3|105932.1|105882.1|105930.3|105880.3|15
1725276260000|2024-09-02 11:24:20|105930.7|105880.7|105929.1|105879.1|105930.7|105880.7|105928.4|105878.4|14
1725276270000|2024-09-02 11:24:30|105929.2|105879.2|105928|105878|105934.2|105884.2|105928|105878|20
1725276280000|2024-09-02 11:24:40|105927.8|105877.8|105925.8|105875.8|105927.8|105877.8|105925.8|105875.8|19
1725276290000|2024-09-02 11:24:50|105925.9|105875.9|105926.2|105876.2|105926.3|105876.3|105925.5|105875.5|10
1725276300000|2024-09-02 11:25:00|105926.3|105876.3|105928.9|105878.9|105929.5|105879.5|105926.3|105876.3|20
1725276310000|2024-09-02 11:25:10|105929.1|105879.1|105929.1|105879.1|105930.2|105880.2|105928.1|105878.1|13
1725276320000|2024-09-02 11:25:20|105929.2|105879.2|105929|105879|105929.2|105879.2|105928.9|105878.9|4
1725276330000|2024-09-02 11:25:30|105929.1|105879.1|105929|105879|105929.3|105879.3|105929|105879|6
1725276340000|2024-09-02 11:25:40|105928.9|105878.9|105944.4|105894.4|105944.4|105894.4|105928.9|105878.9|19
1725276350000|2024-09-02 11:25:50|105944.5|105894.5|105943.1|105893.1|105945.1|105895.1|105942.3|105892.3|14
1725276360000|2024-09-02 11:26:00|105943.3|105893.3|105942.2|105892.2|105943.6|105893.6|105942.2|105892.2|8
1725276370000|2024-09-02 11:26:10|105942.5|105892.5|105938.8|105888.8|105943.1|105893.1|105938.6|105888.6|15
1725276380000|2024-09-02 11:26:20|105938.9|105888.9|105938.2|105888.2|105939.2|105889.2|105938.2|105888.2|10
1725276390000|2024-09-02 11:26:30|105938|105888|105940.6|105890.6|105940.6|105890.6|105938|105888|14
1725276400000|2024-09-02 11:26:40|105940.7|105890.7|105941|105891|105941.5|105891.5|105940.7|105890.7|9
1725276410000|2024-09-02 11:26:50|105940.9|105890.9|105942.5|105892.5|105942.5|105892.5|105940.7|105890.7|12
1725276420000|2024-09-02 11:27:00|105942.4|105892.4|105944.9|105894.9|105946.8|105896.8|105942.4|105892.4|29
1725276430000|2024-09-02 11:27:10|105944.8|105894.8|105930.3|105880.3|105944.9|105894.9|105929.9|105879.9|33
1725276440000|2024-09-02 11:27:20|105930.8|105880.8|105930.5|105880.5|105931|105881|105930.2|105880.2|10
1725276450000|2024-09-02 11:27:30|105930.3|105880.3|105931.7|105881.7|105933.5|105883.5|105930.3|105880.3|7
1725276460000|2024-09-02 11:27:40|105932.5|105882.5|105939.8|105889.8|105940.6|105890.6|105931.3|105881.3|23
1725276470000|2024-09-02 11:27:50|105940.3|105890.3|105941.3|105891.3|105941.6|105891.6|105940.3|105890.3|14
1725276480000|2024-09-02 11:28:00|105941.1|105891.1|105933.9|105883.9|105941.1|105891.1|105933.9|105883.9|11
1725276490000|2024-09-02 11:28:10|105933.4|105883.4|105933.5|105883.5|105933.5|105883.5|105933.4|105883.4|2
1725276500000|2024-09-02 11:28:20|105932.8|105882.8|105933.7|105883.7|105933.8|105883.8|105932.5|105882.5|11
1725276510000|2024-09-02 11:28:30|105933.9|105883.9|105936.9|105886.9|105936.9|105886.9|105930.8|105880.8|21
1725276520000|2024-09-02 11:28:40|105937.2|105887.2|105938.2|105888.2|105938.2|105888.2|105936.9|105886.9|5
1725276530000|2024-09-02 11:28:50|105938.3|105888.3|105949.3|105899.3|105949.3|105899.3|105938.3|105888.3|26
1725276540000|2024-09-02 11:29:00|105948.9|105898.9|105949.7|105899.7|105949.7|105899.7|105948|105898|10
1725276550000|2024-09-02 11:29:10|105950.4|105900.4|105948.6|105898.6|105950.4|105900.4|105947.9|105897.9|18
1725276560000|2024-09-02 11:29:20|105948.7|105898.7|105945.6|105895.6|105948.8|105898.8|105945.6|105895.6|17
1725276570000|2024-09-02 11:29:30|105945.3|105895.3|105945.6|105895.6|105946.2|105896.2|105945.2|105895.2|9
1725276580000|2024-09-02 11:29:40|105945.3|105895.3|105944.8|105894.8|105945.4|105895.4|105944.3|105894.3|11
1725276590000|2024-09-02 11:29:50|105944.4|105894.4|105952.9|105902.9|105953.4|105903.4|105944.4|105894.4|15
1725276600000|2024-09-02 11:30:00|105954.3|105904.3|105954.7|105904.7|105954.9|105904.9|105954.3|105904.3|14
1725276610000|2024-09-02 11:30:10|105954.9|105904.9|105957|105907|105957.2|105907.2|105954.9|105904.9|11
1725276620000|2024-09-02 11:30:20|105957.3|105907.3|105958.1|105908.1|105958.4|105908.4|105957.3|105907.3|7
1725276630000|2024-09-02 11:30:30|105958.2|105908.2|105962.4|105912.4|105963|105913|105958.2|105908.2|23
1725276640000|2024-09-02 11:30:40|105961.7|105911.7|105965.8|105915.8|105965.8|105915.8|105961.1|105911.1|17
1725276650000|2024-09-02 11:30:50|105965.9|105915.9|105966.6|105916.6|105968.7|105918.7|105965.2|105915.2|23
1725276660000|2024-09-02 11:31:00|105966.4|105916.4|105969.4|105919.4|105969.4|105919.4|105966.1|105916.1|14
1725276670000|2024-09-02 11:31:10|105969|105919|105979.1|105929.1|105982|105932|105967.6|105917.6|26
1725276680000|2024-09-02 11:31:20|105979.6|105929.6|105976.4|105926.4|105981.8|105931.8|105976.3|105926.3|23
1725276690000|2024-09-02 11:31:30|105976.3|105926.3|105953.2|105903.2|105976.3|105926.3|105947.3|105897.3|32
1725276700000|2024-09-02 11:31:40|105953|105903|105950|105900|105953|105903|105948.1|105898.1|31
1725276710000|2024-09-02 11:31:50|105949.9|105899.9|105962.5|105912.5|105969.5|105919.5|105949.8|105899.8|33
1725276720000|2024-09-02 11:32:00|105962.2|105912.2|105962|105912|105962.4|105912.4|105960.3|105910.3|17
1725276730000|2024-09-02 11:32:10|105961.8|105911.8|105959.9|105909.9|105961.8|105911.8|105958.9|105908.9|17
1725276740000|2024-09-02 11:32:20|105960.2|105910.2|105962.6|105912.6|105967.5|105917.5|105958.8|105908.8|26
1725276750000|2024-09-02 11:32:30|105962.4|105912.4|105965.6|105915.6|105965.6|105915.6|105960.2|105910.2|20
1725276760000|2024-09-02 11:32:40|105965.3|105915.3|105968.2|105918.2|105968.9|105918.9|105964.9|105914.9|29
1725276770000|2024-09-02 11:32:50|105966|105916|105976.3|105926.3|105977.8|105927.8|105965.4|105915.4|37
1725276780000|2024-09-02 11:33:00|105976.4|105926.4|105967.3|105917.3|105976.5|105926.5|105965|105915|28
1725276790000|2024-09-02 11:33:10|105967.4|105917.4|105966.8|105916.8|105967.7|105917.7|105964|105914|26
1725276800000|2024-09-02 11:33:20|105967|105917|105963.4|105913.4|105967.2|105917.2|105963.4|105913.4|18
1725276810000|2024-09-02 11:33:30|105963.5|105913.5|105967|105917|105967.8|105917.8|105963.3|105913.3|31
1725276820000|2024-09-02 11:33:40|105966.7|105916.7|105960.8|105910.8|105968.8|105918.8|105958.8|105908.8|22
1725276830000|2024-09-02 11:33:50|105961.9|105911.9|105960|105910|105963.4|105913.4|105958.9|105908.9|23
1725276840000|2024-09-02 11:34:00|105959.8|105909.8|105959.2|105909.2|105960.8|105910.8|105958.7|105908.7|16
1725276850000|2024-09-02 11:34:10|105959.5|105909.5|105959.8|105909.8|105961.3|105911.3|105959.4|105909.4|19
1725276860000|2024-09-02 11:34:20|105959.9|105909.9|105965.1|105915.1|105965.1|105915.1|105957.5|105907.5|24
1725276870000|2024-09-02 11:34:30|105965.4|105915.4|105975.3|105925.3|105975.7|105925.7|105964.9|105914.9|31
1725276880000|2024-09-02 11:34:40|105975.5|105925.5|105970.9|105920.9|105976|105926|105969|105919|20
1725276890000|2024-09-02 11:34:50|105970.7|105920.7|105972.1|105922.1|105972.8|105922.8|105970.7|105920.7|24
1725276900000|2024-09-02 11:35:00|105972|105922|105979.5|105929.5|105983.5|105933.5|105972|105922|32
1725276910000|2024-09-02 11:35:10|105980.4|105930.4|105966.8|105916.8|105980.4|105930.4|105966.8|105916.8|26
1725276920000|2024-09-02 11:35:20|105967.1|105917.1|105967.3|105917.3|105970.3|105920.3|105965.8|105915.8|17
1725276930000|2024-09-02 11:35:30|105967|105917|105961.8|105911.8|105967|105917|105961.5|105911.5|18
1725276940000|2024-09-02 11:35:40|105962.1|105912.1|105973.1|105923.1|105973.2|105923.2|105962.1|105912.1|21
1725276950000|2024-09-02 11:35:50|105972.8|105922.8|105977.9|105927.9|105979.7|105929.7|105972.8|105922.8|27
1725276960000|2024-09-02 11:36:00|105977|105927|105975.8|105925.8|105978.9|105928.9|105975.8|105925.8|24
1725276970000|2024-09-02 11:36:10|105974.9|105924.9|105973.6|105923.6|105975|105925|105970.8|105920.8|33
1725276980000|2024-09-02 11:36:20|105974.2|105924.2|105966.8|105916.8|105974.7|105924.7|105964.5|105914.5|26
1725276990000|2024-09-02 11:36:30|105966.4|105916.4|105948.3|105898.3|105966.4|105916.4|105948.3|105898.3|27
1725277000000|2024-09-02 11:36:40|105948.5|105898.5|105953.2|105903.2|105953.2|105903.2|105948.4|105898.4|22
1725277010000|2024-09-02 11:36:50|105953.3|105903.3|105954.3|105904.3|105955.1|105905.1|105953.3|105903.3|9
1725277020000|2024-09-02 11:37:00|105954.4|105904.4|105953.2|105903.2|105954.4|105904.4|105952.9|105902.9|16
1725277030000|2024-09-02 11:37:10|105953.5|105903.5|105956.3|105906.3|105957.6|105907.6|105953.5|105903.5|20
1725277040000|2024-09-02 11:37:20|105956.1|105906.1|105951.1|105901.1|105956.1|105906.1|105950.4|105900.4|15
1725277050000|2024-09-02 11:37:30|105951|105901|105948|105898|105953.8|105903.8|105948|105898|15
1725277060000|2024-09-02 11:37:40|105948.1|105898.1|105947.9|105897.9|105948.7|105898.7|105947.2|105897.2|19
1725277070000|2024-09-02 11:37:50|105948|105898|105946.7|105896.7|105948|105898|105946.7|105896.7|7
1725277080000|2024-09-02 11:38:00|105947.2|105897.2|105951.1|105901.1|105951.4|105901.4|105947.2|105897.2|14
1725277090000|2024-09-02 11:38:10|105951|105901|105951|105901|105951.1|105901.1|105950.8|105900.8|9
1725277100000|2024-09-02 11:38:20|105950.7|105900.7|105950.8|105900.8|105950.9|105900.9|105949.8|105899.8|16
1725277110000|2024-09-02 11:38:30|105951.5|105901.5|105951.8|105901.8|105953.3|105903.3|105950.7|105900.7|15
1725277120000|2024-09-02 11:38:40|105952.5|105902.5|105958.9|105908.9|105960.4|105910.4|105952.5|105902.5|23
1725277130000|2024-09-02 11:38:50|105959|105909|105951.5|105901.5|105960|105910|105949.5|105899.5|20
1725277140000|2024-09-02 11:39:00|105952.1|105902.1|105962.4|105912.4|105962.4|105912.4|105952.1|105902.1|28
1725277150000|2024-09-02 11:39:10|105962.3|105912.3|105965.4|105915.4|105966.1|105916.1|105962.3|105912.3|22
1725277160000|2024-09-02 11:39:20|105965.2|105915.2|105972.4|105922.4|105975.9|105925.9|105964|105914|24
1725277170000|2024-09-02 11:39:30|105971.8|105921.8|105974.1|105924.1|105974.1|105924.1|105971|105921|26
1725277180000|2024-09-02 11:39:40|105974.3|105924.3|105974.3|105924.3|105974.8|105924.8|105973.9|105923.9|20
1725277190000|2024-09-02 11:39:50|105974.2|105924.2|105969|105919|105974.8|105924.8|105968.9|105918.9|44
1725277200000|2024-09-02 11:40:00|105968.2|105918.2|105975.9|105925.9|105976.9|105926.9|105968.1|105918.1|47
1725277210000|2024-09-02 11:40:10|105976|105926|105975.6|105925.6|105976|105926|105974.9|105924.9|11
1725277220000|2024-09-02 11:40:20|105976.3|105926.3|105975.2|105925.2|105976.3|105926.3|105974.4|105924.4|30
1725277230000|2024-09-02 11:40:30|105975.3|105925.3|105975.9|105925.9|105976|105926|105975.1|105925.1|10
1725277240000|2024-09-02 11:40:40|105976.1|105926.1|105978.5|105928.5|105981.1|105931.1|105976.1|105926.1|20
1725277250000|2024-09-02 11:40:50|105978.3|105928.3|105957.4|105907.4|105978.3|105928.3|105957.4|105907.4|28
1725277260000|2024-09-02 11:41:00|105957.2|105907.2|105966.6|105916.6|105967.8|105917.8|105957.2|105907.2|37
1725277270000|2024-09-02 11:41:10|105966.5|105916.5|105974.2|105924.2|105974.8|105924.8|105966.4|105916.4|29
1725277280000|2024-09-02 11:41:20|105973.5|105923.5|105975.5|105925.5|105977.9|105927.9|105972.4|105922.4|31
1725277290000|2024-09-02 11:41:30|105975.6|105925.6|105963.6|105913.6|105975.6|105925.6|105963.2|105913.2|26
1725277300000|2024-09-02 11:41:40|105963.5|105913.5|105953|105903|105963.5|105913.5|105951.8|105901.8|22
1725277310000|2024-09-02 11:41:50|105953.2|105903.2|105958.7|105908.7|105958.9|105908.9|105952.9|105902.9|13
1725277320000|2024-09-02 11:42:00|105958.6|105908.6|105960.3|105910.3|105962.4|105912.4|105958.6|105908.6|24
1725277330000|2024-09-02 11:42:10|105960.5|105910.5|105963|105913|105965.5|105915.5|105959.7|105909.7|24
1725277340000|2024-09-02 11:42:20|105964|105914|105965.2|105915.2|105968.7|105918.7|105964|105914|27
1725277350000|2024-09-02 11:42:30|105964.8|105914.8|105963.6|105913.6|105965.1|105915.1|105963.6|105913.6|13
1725277360000|2024-09-02 11:42:40|105962.9|105912.9|105964.7|105914.7|105964.7|105914.7|105962.6|105912.6|10
1725277370000|2024-09-02 11:42:50|105963.5|105913.5|105967.2|105917.2|105968.2|105918.2|105962.8|105912.8|15
1725277380000|2024-09-02 11:43:00|105968|105918|105961.7|105911.7|105968.5|105918.5|105961.7|105911.7|27
1725277390000|2024-09-02 11:43:10|105963|105913|105960|105910|105963.9|105913.9|105957.6|105907.6|24
1725277400000|2024-09-02 11:43:20|105959.8|105909.8|105959.8|105909.8|105959.9|105909.9|105957.6|105907.6|13
1725277410000|2024-09-02 11:43:30|105957.1|105907.1|105959.9|105909.9|105960.2|105910.2|105957.1|105907.1|14
1725277420000|2024-09-02 11:43:40|105959.7|105909.7|105958.5|105908.5|105960.4|105910.4|105958.2|105908.2|25
1725277430000|2024-09-02 11:43:50|105960.2|105910.2|105966.1|105916.1|105966.1|105916.1|105957.9|105907.9|14
1725277440000|2024-09-02 11:44:00|105966|105916|105976.4|105926.4|105977.6|105927.6|105966|105916|14
1725277450000|2024-09-02 11:44:10|105976.3|105926.3|105975.3|105925.3|105976.5|105926.5|105974.4|105924.4|22
1725277460000|2024-09-02 11:44:20|105975.1|105925.1|105968.9|105918.9|105975.1|105925.1|105968.9|105918.9|17
1725277470000|2024-09-02 11:44:30|105968.6|105918.6|105967.1|105917.1|105969.6|105919.6|105966.9|105916.9|16
1725277480000|2024-09-02 11:44:40|105967.2|105917.2|105965|105915|105968|105918|105964.7|105914.7|12
1725277490000|2024-09-02 11:44:50|105964.9|105914.9|105963.8|105913.8|105964.9|105914.9|105963.8|105913.8|6
1725277500000|2024-09-02 11:45:00|105963.4|105913.4|105963.1|105913.1|105963.6|105913.6|105963.1|105913.1|5
1725277510000|2024-09-02 11:45:10|105963.3|105913.3|105954|105904|105963.3|105913.3|105954|105904|5
1725277520000|2024-09-02 11:45:20|105953.6|105903.6|105957.8|105907.8|105958.2|105908.2|105952.9|105902.9|9
1725277530000|2024-09-02 11:45:30|105958|105908|105958.5|105908.5|105959.2|105909.2|105958|105908|10
1725277540000|2024-09-02 11:45:40|105958.7|105908.7|105958.9|105908.9|105958.9|105908.9|105956.6|105906.6|15
1725277550000|2024-09-02 11:45:50|105956.9|105906.9|105958.5|105908.5|105960|105910|105956.4|105906.4|28
1725277560000|2024-09-02 11:46:00|105957.4|105907.4|105956|105906|105958.3|105908.3|105956|105906|15
1725277570000|2024-09-02 11:46:10|105956.1|105906.1|105956.1|105906.1|105956.3|105906.3|105955.8|105905.8|7
1725277580000|2024-09-02 11:46:20|105956|105906|105955.2|105905.2|105956|105906|105955|105905|11
1725277590000|2024-09-02 11:46:30|105955.3|105905.3|105955.7|105905.7|105955.7|105905.7|105955.2|105905.2|7
1725277600000|2024-09-02 11:46:40|105955.8|105905.8|105955.8|105905.8|105955.8|105905.8|105955.2|105905.2|6
1725277610000|2024-09-02 11:46:50|105955.7|105905.7|105954.6|105904.6|105955.7|105905.7|105954.5|105904.5|15
1725277620000|2024-09-02 11:47:00|105954.7|105904.7|105969.4|105919.4|105969.5|105919.5|105954.7|105904.7|20
1725277630000|2024-09-02 11:47:10|105969|105919|105970.8|105920.8|105970.8|105920.8|105968.7|105918.7|18
1725277640000|2024-09-02 11:47:20|105971|105921|105971|105921|105977.2|105927.2|105970.6|105920.6|28
1725277650000|2024-09-02 11:47:30|105971.1|105921.1|105960.9|105910.9|105971.1|105921.1|105960.8|105910.8|17
1725277660000|2024-09-02 11:47:40|105960.4|105910.4|105960|105910|105961.5|105911.5|105959.3|105909.3|26
1725277670000|2024-09-02 11:47:50|105960.6|105910.6|105957.6|105907.6|105960.6|105910.6|105956.3|105906.3|21
1725277680000|2024-09-02 11:48:00|105957.7|105907.7|105957.6|105907.6|105958.3|105908.3|105957.5|105907.5|8
1725277690000|2024-09-02 11:48:10|105956.7|105906.7|105956.5|105906.5|105956.7|105906.7|105956.5|105906.5|3
1725277700000|2024-09-02 11:48:20|105956.4|105906.4|105961|105911|105961.6|105911.6|105956.4|105906.4|19
1725277710000|2024-09-02 11:48:30|105960.2|105910.2|105965.6|105915.6|105967.9|105917.9|105960.2|105910.2|27
1725277720000|2024-09-02 11:48:40|105966.8|105916.8|105956.7|105906.7|105966.8|105916.8|105955.7|105905.7|19
1725277730000|2024-09-02 11:48:50|105957.1|105907.1|105956.1|105906.1|105960.8|105910.8|105955.4|105905.4|19
1725277740000|2024-09-02 11:49:00|105957.2|105907.2|105956.4|105906.4|105957.4|105907.4|105956.4|105906.4|6
1725277750000|2024-09-02 11:49:10|105955.2|105905.2|105959|105909|105959|105909|105954.1|105904.1|19
1725277760000|2024-09-02 11:49:20|105958.9|105908.9|105958.7|105908.7|105959|105909|105958.7|105908.7|3
1725277770000|2024-09-02 11:49:30|105959|105909|105956.8|105906.8|105959|105909|105956.3|105906.3|15
1725277780000|2024-09-02 11:49:40|105956.9|105906.9|105955.5|105905.5|105957.2|105907.2|105955.5|105905.5|10
1725277790000|2024-09-02 11:49:50|105955.2|105905.2|105955.2|105905.2|105955.2|105905.2|105955.2|105905.2|1
1725277800000|2024-09-02 11:50:00|105955.1|105905.1|105955|105905|105955.1|105905.1|105953.7|105903.7|13
1725277810000|2024-09-02 11:50:10|105955.3|105905.3|105957|105907|105958|105908|105955.3|105905.3|17
1725277820000|2024-09-02 11:50:20|105957.3|105907.3|105953.4|105903.4|105959.1|105909.1|105952|105902|18
1725277830000|2024-09-02 11:50:30|105953.3|105903.3|105952.8|105902.8|105954.2|105904.2|105951.1|105901.1|13
1725277840000|2024-09-02 11:50:40|105953|105903|105952.6|105902.6|105953|105903|105952.2|105902.2|6
1725277850000|2024-09-02 11:50:50|105952.8|105902.8|105954.8|105904.8|105954.8|105904.8|105952.6|105902.6|17
1725277860000|2024-09-02 11:51:00|105955|105905|105956.7|105906.7|105957.6|105907.6|105955|105905|18
1725277870000|2024-09-02 11:51:10|105956.8|105906.8|105955.8|105905.8|105956.8|105906.8|105955.1|105905.1|15
1725277880000|2024-09-02 11:51:20|105955.9|105905.9|105957.4|105907.4|105957.6|105907.6|105955.8|105905.8|13
1725277890000|2024-09-02 11:51:30|105957.5|105907.5|105957.4|105907.4|105957.5|105907.5|105957.4|105907.4|4
1725277900000|2024-09-02 11:51:40|105956.5|105906.5|105960.4|105910.4|105961.7|105911.7|105956.5|105906.5|15
1725277910000|2024-09-02 11:51:50|105960.3|105910.3|105961.9|105911.9|105964.4|105914.4|105960.1|105910.1|19
1725277920000|2024-09-02 11:52:00|105962.8|105912.8|105968.1|105918.1|105970.2|105920.2|105962.8|105912.8|19
1725277930000|2024-09-02 11:52:10|105967.9|105917.9|105974.8|105924.8|105975.6|105925.6|105967.6|105917.6|11
1725277940000|2024-09-02 11:52:20|105975.2|105925.2|105968.1|105918.1|105976.3|105926.3|105958.3|105908.3|25
1725277950000|2024-09-02 11:52:30|105968.7|105918.7|105972.8|105922.8|105972.8|105922.8|105968.7|105918.7|20
1725277960000|2024-09-02 11:52:40|105971.5|105921.5|105973.4|105923.4|105973.5|105923.5|105971.5|105921.5|15
1725277970000|2024-09-02 11:52:50|105973.6|105923.6|105976.5|105926.5|105979|105929|105973.6|105923.6|33
1725277980000|2024-09-02 11:53:00|105976.2|105926.2|105973.5|105923.5|105976.2|105926.2|105971.9|105921.9|15
1725277990000|2024-09-02 11:53:10|105972.4|105922.4|105974.9|105924.9|105976.1|105926.1|105972.4|105922.4|16
1725278000000|2024-09-02 11:53:20|105974.6|105924.6|105976.5|105926.5|105976.5|105926.5|105974.6|105924.6|7
1725278010000|2024-09-02 11:53:30|105976.4|105926.4|105971|105921|105976.4|105926.4|105971|105921|16
1725278020000|2024-09-02 11:53:40|105970.8|105920.8|105970.8|105920.8|105970.8|105920.8|105970.7|105920.7|3
1725278030000|2024-09-02 11:53:50|105971.1|105921.1|105968.5|105918.5|105971.1|105921.1|105966.1|105916.1|26
1725278040000|2024-09-02 11:54:00|105968.3|105918.3|105984.4|105934.4|105984.8|105934.8|105967.9|105917.9|29
1725278050000|2024-09-02 11:54:10|105984.2|105934.2|105989.3|105939.3|105990.7|105940.7|105983.8|105933.8|19
1725278060000|2024-09-02 11:54:20|105989.8|105939.8|105985.2|105935.2|105990|105940|105985.2|105935.2|17
1725278070000|2024-09-02 11:54:30|105985|105935|105981.2|105931.2|105987|105937|105980.1|105930.1|20
1725278080000|2024-09-02 11:54:40|105981|105931|105978.9|105928.9|105981.2|105931.2|105978.7|105928.7|11
1725278090000|2024-09-02 11:54:50|105978.8|105928.8|105980.7|105930.7|105982.5|105932.5|105978.7|105928.7|26
1725278100000|2024-09-02 11:55:00|105978.5|105928.5|105970.5|105920.5|105978.5|105928.5|105966.6|105916.6|30
1725278110000|2024-09-02 11:55:10|105969.8|105919.8|105960|105910|105969.8|105919.8|105960|105910|38
1725278120000|2024-09-02 11:55:20|105959.4|105909.4|105956.5|105906.5|105960.2|105910.2|105955.5|105905.5|28
1725278130000|2024-09-02 11:55:30|105956.6|105906.6|105964.6|105914.6|105964.6|105914.6|105955.9|105905.9|14
1725278140000|2024-09-02 11:55:40|105963.4|105913.4|105964.7|105914.7|105964.7|105914.7|105962.2|105912.2|12
1725278150000|2024-09-02 11:55:50|105965.1|105915.1|105967.1|105917.1|105967.6|105917.6|105965.1|105915.1|15
1725278160000|2024-09-02 11:56:00|105966.5|105916.5|105971.9|105921.9|105971.9|105921.9|105966.4|105916.4|9
1725278170000|2024-09-02 11:56:10|105976|105926|105969.1|105919.1|105976|105926|105969.1|105919.1|16
1725278180000|2024-09-02 11:56:20|105970|105920|105966.9|105916.9|105972.5|105922.5|105966.9|105916.9|22
1725278190000|2024-09-02 11:56:30|105966.3|105916.3|105966.9|105916.9|105967.4|105917.4|105965.4|105915.4|18
1725278200000|2024-09-02 11:56:40|105967.1|105917.1|105973.5|105923.5|105973.5|105923.5|105967.1|105917.1|9
1725278210000|2024-09-02 11:56:50|105973.6|105923.6|105976.8|105926.8|105978.4|105928.4|105973.6|105923.6|12
1725278220000|2024-09-02 11:57:00|105976.6|105926.6|105976.9|105926.9|105977.9|105927.9|105976.3|105926.3|11
1725278230000|2024-09-02 11:57:10|105976.8|105926.8|105976.7|105926.7|105978.1|105928.1|105976.3|105926.3|8
1725278240000|2024-09-02 11:57:20|105976.6|105926.6|105976.5|105926.5|105976.6|105926.6|105974.4|105924.4|11
1725278250000|2024-09-02 11:57:30|105977.4|105927.4|105984.2|105934.2|105985|105935|105975.8|105925.8|36
1725278260000|2024-09-02 11:57:40|105983.5|105933.5|105997.4|105947.4|105999.4|105949.4|105983.5|105933.5|36
1725278270000|2024-09-02 11:57:50|105997.5|105947.5|106005.7|105955.7|106006.9|105956.9|105997.5|105947.5|33
1725278280000|2024-09-02 11:58:00|106005.9|105955.9|106003.4|105953.4|106005.9|105955.9|105996.5|105946.5|26
1725278290000|2024-09-02 11:58:10|106003.2|105953.2|105989.9|105939.9|106004.4|105954.4|105989.4|105939.4|33
1725278300000|2024-09-02 11:58:20|105990.7|105940.7|105996|105946|105998.4|105948.4|105988.3|105938.3|31
1725278310000|2024-09-02 11:58:30|105996.2|105946.2|105998.7|105948.7|105998.7|105948.7|105996.2|105946.2|11
1725278320000|2024-09-02 11:58:40|105998|105948|106010.6|105960.6|106010.6|105960.6|105998|105948|24
1725278330000|2024-09-02 11:58:50|106010|105960|106016.4|105966.4|106016.4|105966.4|106009.3|105959.3|40
1725278340000|2024-09-02 11:59:00|106017.1|105967.1|106039.2|105989.2|106040.6|105990.6|106015.8|105965.8|38
1725278350000|2024-09-02 11:59:10|106039.5|105989.5|106040.3|105990.3|106042.3|105992.3|106039.1|105989.1|31
1725278360000|2024-09-02 11:59:20|106039.2|105989.2|106042.6|105992.6|106043.4|105993.4|106039.1|105989.1|18
1725278370000|2024-09-02 11:59:30|106042.2|105992.2|106047.3|105997.3|106055.9|106005.9|106039|105989|39
1725278380000|2024-09-02 11:59:40|106047.2|105997.2|106048.4|105998.4|106050.3|106000.3|106047.2|105997.2|17
1725278390000|2024-09-02 11:59:50|106048.8|105998.8|106050.8|106000.8|106056.2|106006.2|106047.6|105997.6|36
1725278400000|2024-09-02 12:00:00|106051.8|106001.8|106058.1|106008.1|106061.4|106011.4|106050.9|106000.9|33
1725278410000|2024-09-02 12:00:10|106057.9|106007.9|106084.4|106034.4|106088.9|106038.9|106057.9|106007.9|44
1725278420000|2024-09-02 12:00:20|106084.6|106034.6|106086.1|106036.1|106086.3|106036.3|106083.4|106033.4|32
1725278430000|2024-09-02 12:00:30|106083.7|106033.7|106081.4|106031.4|106085.9|106035.9|106079.1|106029.1|32
1725278440000|2024-09-02 12:00:40|106081.2|106031.2|106078.4|106028.4|106085.2|106035.2|106078.4|106028.4|13
1725278450000|2024-09-02 12:00:50|106078.1|106028.1|106066.8|106016.8|106078.1|106028.1|106062.6|106012.6|38
1725278460000|2024-09-02 12:01:00|106067.4|106017.4|106066.4|106016.4|106068.3|106018.3|106065.2|106015.2|32
1725278470000|2024-09-02 12:01:10|106066.5|106016.5|106066.1|106016.1|106067.7|106017.7|106064.6|106014.6|31
1725278480000|2024-09-02 12:01:20|106065.6|106015.6|106063.1|106013.1|106065.6|106015.6|106062.7|106012.7|32
1725278490000|2024-09-02 12:01:30|106063.3|106013.3|106054|106004|106064.8|106014.8|106051.5|106001.5|45
1725278500000|2024-09-02 12:01:40|106053.3|106003.3|106052.3|106002.3|106055.5|106005.5|106052.3|106002.3|23
1725278510000|2024-09-02 12:01:50|106052.4|106002.4|106064.8|106014.8|106066.3|106016.3|106050.7|106000.7|30
1725278520000|2024-09-02 12:02:00|106065|106015|106045.3|105995.3|106065.4|106015.4|106041.5|105991.5|35
1725278530000|2024-09-02 12:02:10|106045.2|105995.2|106045.9|105995.9|106047.9|105997.9|106044.8|105994.8|12
1725278540000|2024-09-02 12:02:20|106045.8|105995.8|106050.5|106000.5|106053.3|106003.3|106045.8|105995.8|22
1725278550000|2024-09-02 12:02:30|106050.6|106000.6|106048.1|105998.1|106050.6|106000.6|106045.7|105995.7|23
1725278560000|2024-09-02 12:02:40|106048.2|105998.2|106043.9|105993.9|106048.4|105998.4|106043.6|105993.6|20
1725278570000|2024-09-02 12:02:50|106043.8|105993.8|106044.4|105994.4|106044.5|105994.5|106043.8|105993.8|11
1725278580000|2024-09-02 12:03:00|106044.3|105994.3|106042.8|105992.8|106044.3|105994.3|106042.8|105992.8|13
1725278590000|2024-09-02 12:03:10|106041.6|105991.6|106040.7|105990.7|106041.7|105991.7|106039.5|105989.5|14
1725278600000|2024-09-02 12:03:20|106040.8|105990.8|106038.7|105988.7|106042.4|105992.4|106038.7|105988.7|11
1725278610000|2024-09-02 12:03:30|106035.6|105985.6|106037.1|105987.1|106037.2|105987.2|106035.6|105985.6|9
1725278620000|2024-09-02 12:03:40|106036.7|105986.7|106037|105987|106037.3|105987.3|106035.2|105985.2|16
1725278630000|2024-09-02 12:03:50|106037.1|105987.1|106039.3|105989.3|106039.3|105989.3|106036.8|105986.8|6
1725278640000|2024-09-02 12:04:00|106039.4|105989.4|106039.8|105989.8|106041.1|105991.1|106034.9|105984.9|22
1725278650000|2024-09-02 12:04:10|106040.5|105990.5|106041.3|105991.3|106043|105993|106040.5|105990.5|13
1725278660000|2024-09-02 12:04:20|106042.8|105992.8|106042.5|105992.5|106042.8|105992.8|106037.9|105987.9|10
1725278670000|2024-09-02 12:04:30|106041.2|105991.2|106038.3|105988.3|106042.1|105992.1|106037.8|105987.8|20
1725278680000|2024-09-02 12:04:40|106039|105989|106041.5|105991.5|106041.5|105991.5|106037.3|105987.3|15
1725278690000|2024-09-02 12:04:50|106041.6|105991.6|106041.4|105991.4|106042.3|105992.3|106041.4|105991.4|8
1725278700000|2024-09-02 12:05:00|106040.8|105990.8|106043.7|105993.7|106043.7|105993.7|106037.8|105987.8|30
1725278710000|2024-09-02 12:05:10|106043.5|105993.5|106074|106024|106075.2|106025.2|106042.6|105992.6|26
1725278720000|2024-09-02 12:05:20|106074.2|106024.2|106077.1|106027.1|106079.3|106029.3|106072.6|106022.6|17
1725278730000|2024-09-02 12:05:30|106076.9|106026.9|106079.2|106029.2|106079.2|106029.2|106076.9|106026.9|16
1725278740000|2024-09-02 12:05:40|106079.5|106029.5|106076.5|106026.5|106079.5|106029.5|106076.5|106026.5|18
1725278750000|2024-09-02 12:05:50|106077|106027|106073.5|106023.5|106077|106027|106073.4|106023.4|23
1725278760000|2024-09-02 12:06:00|106074.8|106024.8|106073.8|106023.8|106075.1|106025.1|106072.8|106022.8|24
1725278770000|2024-09-02 12:06:10|106073.6|106023.6|106072.5|106022.5|106073.6|106023.6|106070.3|106020.3|20
1725278780000|2024-09-02 12:06:20|106072.6|106022.6|106066.3|106016.3|106072.6|106022.6|106065.5|106015.5|17
1725278790000|2024-09-02 12:06:30|106066.5|106016.5|106066.4|106016.4|106067.1|106017.1|106066|106016|12
1725278800000|2024-09-02 12:06:40|106065.5|106015.5|106050.6|106000.6|106068.7|106018.7|106048.5|105998.5|32
1725278810000|2024-09-02 12:06:50|106050.7|106000.7|106056.4|106006.4|106058.9|106008.9|106049.9|105999.9|22
1725278820000|2024-09-02 12:07:00|106056.1|106006.1|106076.6|106026.6|106077.7|106027.7|106050.1|106000.1|39
1725278830000|2024-09-02 12:07:10|106076.4|106026.4|106081.3|106031.3|106081.3|106031.3|106074.5|106024.5|17
1725278840000|2024-09-02 12:07:20|106081.4|106031.4|106078.2|106028.2|106082.3|106032.3|106078|106028|13
1725278850000|2024-09-02 12:07:30|106077.8|106027.8|106065.8|106015.8|106077.8|106027.8|106065.8|106015.8|17
1725278860000|2024-09-02 12:07:40|106064.3|106014.3|106064.3|106014.3|106064.5|106014.5|106063.5|106013.5|12
1725278870000|2024-09-02 12:07:50|106064|106014|106073.9|106023.9|106073.9|106023.9|106063.5|106013.5|21
1725278880000|2024-09-02 12:08:00|106073.7|106023.7|106050|106000|106073.7|106023.7|106047.1|105997.1|22
1725278890000|2024-09-02 12:08:10|106050.3|106000.3|106050.7|106000.7|106059.6|106009.6|106050.3|106000.3|29
1725278900000|2024-09-02 12:08:20|106051.9|106001.9|106047.7|105997.7|106051.9|106001.9|106047.5|105997.5|16
1725278910000|2024-09-02 12:08:30|106048.2|105998.2|106049.9|105999.9|106050.5|106000.5|106048.2|105998.2|13
1725278920000|2024-09-02 12:08:40|106049.7|105999.7|106054.3|106004.3|106054.6|106004.6|106049.7|105999.7|14
1725278930000|2024-09-02 12:08:50|106054.4|106004.4|106066|106016|106068.2|106018.2|106053.8|106003.8|29
1725278940000|2024-09-02 12:09:00|106066.2|106016.2|106066.1|106016.1|106067.2|106017.2|106065.9|106015.9|21
1725278950000|2024-09-02 12:09:10|106065.8|106015.8|106072|106022|106072|106022|106065.8|106015.8|17
1725278960000|2024-09-02 12:09:20|106072.2|106022.2|106073.2|106023.2|106073.2|106023.2|106072.2|106022.2|4
1725278970000|2024-09-02 12:09:30|106073.1|106023.1|106073.3|106023.3|106073.3|106023.3|106073.1|106023.1|5
1725278980000|2024-09-02 12:09:40|106073.2|106023.2|106072.6|106022.6|106076.9|106026.9|106071.6|106021.6|34
1725278990000|2024-09-02 12:09:50|106072.8|106022.8|106075.1|106025.1|106076.4|106026.4|106069.6|106019.6|29
1725279000000|2024-09-02 12:10:00|106076.7|106026.7|106078.3|106028.3|106078.5|106028.5|106074.8|106024.8|28
1725279010000|2024-09-02 12:10:10|106077.3|106027.3|106085.2|106035.2|106085.7|106035.7|106077.1|106027.1|29
1725279020000|2024-09-02 12:10:20|106085.3|106035.3|106084.8|106034.8|106085.3|106035.3|106084.7|106034.7|8
1725279030000|2024-09-02 12:10:30|106085.1|106035.1|106082.6|106032.6|106085.1|106035.1|106082.2|106032.2|20
1725279040000|2024-09-02 12:10:40|106082.8|106032.8|106083.9|106033.9|106084.2|106034.2|106082.5|106032.5|23
1725279050000|2024-09-02 12:10:50|106084.1|106034.1|106085.2|106035.2|106086.3|106036.3|106084.1|106034.1|21
1725279060000|2024-09-02 12:11:00|106085.3|106035.3|106082.2|106032.2|106085.5|106035.5|106082.2|106032.2|22
1725279070000|2024-09-02 12:11:10|106081.6|106031.6|106079.7|106029.7|106081.6|106031.6|106079.7|106029.7|16
1725279080000|2024-09-02 12:11:20|106079.4|106029.4|106080|106030|106080.5|106030.5|106079.1|106029.1|14
1725279090000|2024-09-02 12:11:30|106080.5|106030.5|106078|106028|106081|106031|106078|106028|18
1725279100000|2024-09-02 12:11:40|106077.8|106027.8|106079.9|106029.9|106080.2|106030.2|106077.8|106027.8|10
1725279110000|2024-09-02 12:11:50|106080.1|106030.1|106090.6|106040.6|106090.6|106040.6|106080.1|106030.1|21
1725279120000|2024-09-02 12:12:00|106091.5|106041.5|106089.9|106039.9|106093.9|106043.9|106089.8|106039.8|18
1725279130000|2024-09-02 12:12:10|106089.7|106039.7|106086.3|106036.3|106089.7|106039.7|106085.8|106035.8|18
1725279140000|2024-09-02 12:12:20|106086.5|106036.5|106084|106034|106086.8|106036.8|106083.4|106033.4|25
1725279150000|2024-09-02 12:12:30|106083.9|106033.9|106086|106036|106086|106036|106083.3|106033.3|14
1725279160000|2024-09-02 12:12:40|106085.8|106035.8|106084.5|106034.5|106086.1|106036.1|106084.1|106034.1|16
1725279170000|2024-09-02 12:12:50|106084.6|106034.6|106086.2|106036.2|106086.5|106036.5|106084.6|106034.6|15
1725279180000|2024-09-02 12:13:00|106085.3|106035.3|106093.6|106043.6|106093.6|106043.6|106084.4|106034.4|24
1725279190000|2024-09-02 12:13:10|106093|106043|106092.2|106042.2|106093.5|106043.5|106091.9|106041.9|21
1725279200000|2024-09-02 12:13:20|106092.7|106042.7|106092|106042|106093.1|106043.1|106092|106042|17
1725279210000|2024-09-02 12:13:30|106091.9|106041.9|106091.2|106041.2|106093|106043|106091.2|106041.2|15
1725279220000|2024-09-02 12:13:40|106091.3|106041.3|106089.9|106039.9|106091.8|106041.8|106087.9|106037.9|17
1725279230000|2024-09-02 12:13:50|106090.4|106040.4|106092.6|106042.6|106092.8|106042.8|106090.2|106040.2|25
1725279240000|2024-09-02 12:14:00|106093.1|106043.1|106092.6|106042.6|106096.3|106046.3|106092.6|106042.6|24
1725279250000|2024-09-02 12:14:10|106093.6|106043.6|106098.3|106048.3|106100.6|106050.6|106093.6|106043.6|18
1725279260000|2024-09-02 12:14:20|106098.4|106048.4|106102.8|106052.8|106104.2|106054.2|106092|106042|23
1725279270000|2024-09-02 12:14:30|106102.5|106052.5|106096.1|106046.1|106103|106053|106095.2|106045.2|27
1725279280000|2024-09-02 12:14:40|106095.2|106045.2|106091.7|106041.7|106096.4|106046.4|106091.7|106041.7|27
1725279290000|2024-09-02 12:14:50|106092.1|106042.1|106097.1|106047.1|106097.5|106047.5|106092.1|106042.1|19
1725279300000|2024-09-02 12:15:00|106096.7|106046.7|106096.6|106046.6|106100.8|106050.8|106094.2|106044.2|27
1725279310000|2024-09-02 12:15:10|106095.3|106045.3|106095.3|106045.3|106097.6|106047.6|106093.7|106043.7|28
1725279320000|2024-09-02 12:15:20|106095.4|106045.4|106073.8|106023.8|106095.4|106045.4|106067.2|106017.2|25
1725279330000|2024-09-02 12:15:30|106073|106023|106069.2|106019.2|106074|106024|106069.2|106019.2|22
1725279340000|2024-09-02 12:15:40|106069|106019|106066.4|106016.4|106069.9|106019.9|106066.2|106016.2|18
1725279350000|2024-09-02 12:15:50|106066.3|106016.3|106083|106033|106084.1|106034.1|106066.3|106016.3|22
1725279360000|2024-09-02 12:16:00|106082.5|106032.5|106072|106022|106082.5|106032.5|106072|106022|15
1725279370000|2024-09-02 12:16:10|106072.2|106022.2|106070.1|106020.1|106072.2|106022.2|106070|106020|15
1725279380000|2024-09-02 12:16:20|106070.2|106020.2|106065.8|106015.8|106070.4|106020.4|106063.7|106013.7|32
1725279390000|2024-09-02 12:16:30|106065.3|106015.3|106065.8|106015.8|106066.3|106016.3|106064.7|106014.7|13
1725279400000|2024-09-02 12:16:40|106066.2|106016.2|106073.9|106023.9|106076.5|106026.5|106066.2|106016.2|32
1725279410000|2024-09-02 12:16:50|106073.6|106023.6|106062.8|106012.8|106073.6|106023.6|106060.2|106010.2|29
1725279420000|2024-09-02 12:17:00|106063.3|106013.3|106046.2|105996.2|106068.3|106018.3|106046.2|105996.2|33
1725279430000|2024-09-02 12:17:10|106046.1|105996.1|106046.9|105996.9|106047.4|105997.4|106046.1|105996.1|10
1725279440000|2024-09-02 12:17:20|106046.6|105996.6|106049.3|105999.3|106052.2|106002.2|106046.6|105996.6|23
1725279450000|2024-09-02 12:17:30|106049.9|105999.9|106052.1|106002.1|106052.1|106002.1|106049.2|105999.2|11
1725279460000|2024-09-02 12:17:40|106051.7|106001.7|106058|106008|106059.3|106009.3|106051.7|106001.7|12
1725279470000|2024-09-02 12:17:50|106057.9|106007.9|106058.1|106008.1|106059.7|106009.7|106057.2|106007.2|20
1725279480000|2024-09-02 12:18:00|106057.9|106007.9|106061.4|106011.4|106063.4|106013.4|106052.2|106002.2|31
1725279490000|2024-09-02 12:18:10|106061.3|106011.3|106062.5|106012.5|106066.1|106016.1|106060.9|106010.9|31
1725279500000|2024-09-02 12:18:20|106062.4|106012.4|106056.2|106006.2|106063.3|106013.3|106055.5|106005.5|29
1725279510000|2024-09-02 12:18:30|106056.4|106006.4|106059.1|106009.1|106059.1|106009.1|106056.4|106006.4|13
1725279520000|2024-09-02 12:18:40|106058.6|106008.6|106062.5|106012.5|106062.9|106012.9|106058.5|106008.5|27
1725279530000|2024-09-02 12:18:50|106062|106012|106058|106008|106062.2|106012.2|106056.5|106006.5|18
1725279540000|2024-09-02 12:19:00|106059.7|106009.7|106057|106007|106060.3|106010.3|106057|106007|23
1725279550000|2024-09-02 12:19:10|106056.7|106006.7|106056.2|106006.2|106057|106007|106055.5|106005.5|16
1725279560000|2024-09-02 12:19:20|106055.5|106005.5|106055|106005|106056.1|106006.1|106054|106004|21
1725279570000|2024-09-02 12:19:30|106049|105999|106046|105996|106049|105999|106041.2|105991.2|22
1725279580000|2024-09-02 12:19:40|106045.6|105995.6|106050.1|106000.1|106050.1|106000.1|106044.7|105994.7|14
1725279590000|2024-09-02 12:19:50|106050.3|106000.3|106045.1|105995.1|106050.7|106000.7|106045.1|105995.1|11
1725279600000|2024-09-02 12:20:00|106045.2|105995.2|106038.5|105988.5|106045.8|105995.8|106038.5|105988.5|14
1725279610000|2024-09-02 12:20:10|106036.9|105986.9|106040.8|105990.8|106041|105991|106036.9|105986.9|23
1725279620000|2024-09-02 12:20:20|106040.5|105990.5|106042.2|105992.2|106042.8|105992.8|106040.5|105990.5|16
1725279630000|2024-09-02 12:20:30|106042.8|105992.8|106042.1|105992.1|106042.8|105992.8|106041|105991|13
1725279640000|2024-09-02 12:20:40|106041.6|105991.6|106038.4|105988.4|106041.6|105991.6|106037.9|105987.9|7
1725279650000|2024-09-02 12:20:50|106038.5|105988.5|106022.5|105972.5|106038.5|105988.5|106021.3|105971.3|18
1725279660000|2024-09-02 12:21:00|106021.8|105971.8|106023.2|105973.2|106026.5|105976.5|106021.8|105971.8|28
1725279670000|2024-09-02 12:21:10|106022.7|105972.7|106022.6|105972.6|106022.7|105972.7|106019.5|105969.5|28
1725279680000|2024-09-02 12:21:20|106022.7|105972.7|106021.8|105996.8|106027.5|105999.4|106021.8|105972.7|21
1725279690000|2024-09-02 12:21:30|106022.6|105997.6|106020.4|105995.4|106023|105998|106019.3|105994.3|15
1725279700000|2024-09-02 12:21:40|106020.3|105995.3|106034|105984|106036.5|105995.3|106020.3|105982.3|21
1725279710000|2024-09-02 12:21:50|106034.3|105984.3|106039|105989|106039|105989|106034|105984|10
1725279720000|2024-09-02 12:22:00|106038.9|105988.9|106039.9|105989.9|106042.5|105992.5|106038.9|105988.9|19
1725279730000|2024-09-02 12:22:10|106040.2|105990.2|106042.4|105992.4|106044.2|105994.2|106040.2|105990.2|16
1725279740000|2024-09-02 12:22:20|106042.2|105992.2|106040.2|105990.2|106042.2|105992.2|106039.8|105989.8|18
1725279750000|2024-09-02 12:22:30|106040.3|105990.3|106039.2|105989.2|106040.3|105990.3|106038.6|105988.6|15
1725279760000|2024-09-02 12:22:40|106039.8|105989.8|106041.1|105991.1|106042.9|105992.9|106039.8|105989.8|13
1725279770000|2024-09-02 12:22:50|106040.7|105990.7|106039.4|105989.4|106040.7|105990.7|106039.2|105989.2|14
1725279780000|2024-09-02 12:23:00|106039.3|105989.3|106039.1|105989.1|106039.3|105989.3|106038.8|105988.8|4
1725279790000|2024-09-02 12:23:10|106039|105989|106038.5|105988.5|106039.2|105989.2|106038.4|105988.4|6
1725279800000|2024-09-02 12:23:20|106038.4|105988.4|106028|105978|106038.7|105988.7|106026.8|105976.8|18
1725279810000|2024-09-02 12:23:30|106029.1|105979.1|106027.6|105977.6|106029.1|105979.1|106027.2|105977.2|9
1725279820000|2024-09-02 12:23:40|106027.9|105977.9|106008.7|105958.7|106028.1|105978.1|106008.7|105958.7|22
1725279830000|2024-09-02 12:23:50|106009|105959|106003.1|105953.1|106009.5|105959.5|106002.9|105952.9|17
1725279840000|2024-09-02 12:24:00|106003.5|105953.5|105999.2|105949.2|106003.6|105953.6|105998.4|105948.4|14
1725279850000|2024-09-02 12:24:10|105999.4|105949.4|105999.9|105949.9|105999.9|105949.9|105999.4|105949.4|4
1725279860000|2024-09-02 12:24:20|106000|105950|105998.5|105948.5|106000|105950|105998.5|105948.5|10
1725279870000|2024-09-02 12:24:30|105997.8|105947.8|106007.3|105957.3|106007.8|105957.8|105996|105946|25
1725279880000|2024-09-02 12:24:40|106006.2|105956.2|106003.9|105953.9|106008.5|105958.5|106003.9|105953.9|27
1725279890000|2024-09-02 12:24:50|106003.8|105953.8|105997.8|105947.8|106004.5|105954.5|105996.1|105946.1|21
1725279900000|2024-09-02 12:25:00|105997.7|105947.7|105993.1|105943.1|105997.8|105947.8|105992.5|105942.5|23
1725279910000|2024-09-02 12:25:10|105991.3|105941.3|105994.7|105944.7|105995.6|105945.6|105990.8|105940.8|36
1725279920000|2024-09-02 12:25:20|106000.2|105950.2|106007.2|105957.2|106007.2|105957.2|105999.8|105949.8|15
1725279930000|2024-09-02 12:25:30|106007.1|105957.1|106006.2|105956.2|106007.3|105957.3|106006.2|105956.2|7
1725279940000|2024-09-02 12:25:40|106006.1|105956.1|106005.4|105955.4|106006.1|105956.1|106004|105954|8
1725279950000|2024-09-02 12:25:50|106004.8|105954.8|106002.4|105952.4|106006.2|105956.2|106001.9|105951.9|17
1725279960000|2024-09-02 12:26:00|106002.2|105952.2|105999|105949|106003.5|105953.5|105998.5|105948.5|30
1725279970000|2024-09-02 12:26:10|105999.1|105949.1|105987.4|105962.4|105999.2|105966.3|105986.1|105949.1|32
1725279980000|2024-09-02 12:26:20|105987.5|105962.5|105998|105973|105998.2|105973.2|105977|105952|29
1725279990000|2024-09-02 12:26:30|105998.9|105973.9|105998.7|105973.7|105998.9|105973.9|105997.9|105972.9|10
1725280000000|2024-09-02 12:26:40|105998.4|105973.4|106001.1|105976.1|106003.2|105978.2|105997.6|105972.6|21
1725280010000|2024-09-02 12:26:50|106002.6|105977.6|106004.5|105954.5|106014.7|105978|106001.3|105952.9|29
1725280020000|2024-09-02 12:27:00|106004.3|105954.3|106003.7|105953.7|106004.5|105954.5|106002.5|105952.5|11
1725280030000|2024-09-02 12:27:10|106003.8|105953.8|106003|105953|106004.5|105954.5|106002.3|105952.3|18
1725280040000|2024-09-02 12:27:20|106002|105952|105994.3|105944.3|106002|105952|105994|105944|30
1725280050000|2024-09-02 12:27:30|105994.7|105944.7|105994.2|105944.2|105995|105945|105991.7|105941.7|21
1725280060000|2024-09-02 12:27:40|105994.7|105944.7|105999.2|105949.2|105999.9|105949.9|105994.7|105944.7|22
1725280070000|2024-09-02 12:27:50|105999.4|105949.4|105994.9|105944.9|105999.4|105949.4|105994.6|105944.6|17
1725280080000|2024-09-02 12:28:00|105994.7|105944.7|105969.4|105919.4|105994.7|105944.7|105965.9|105915.9|26
1725280090000|2024-09-02 12:28:10|105968.8|105918.8|105969|105919|105969.3|105919.3|105966.4|105916.4|30
1725280100000|2024-09-02 12:28:20|105968.3|105918.3|105967.2|105917.2|105970.2|105920.2|105967.2|105917.2|21
1725280110000|2024-09-02 12:28:30|105967.9|105917.9|105965.9|105915.9|105967.9|105917.9|105965.9|105915.9|8
1725280120000|2024-09-02 12:28:40|105965.8|105915.8|105961.7|105911.7|105966.8|105916.8|105960.6|105910.6|19
1725280130000|2024-09-02 12:28:50|105960.6|105910.6|105967.1|105917.1|105967.9|105917.9|105960.5|105910.5|22
1725280140000|2024-09-02 12:29:00|105966.5|105916.5|105969.7|105919.7|105969.7|105919.7|105966.1|105916.1|17
1725280150000|2024-09-02 12:29:10|105969.6|105919.6|105968.3|105918.3|105971|105921|105967.3|105917.3|24
1725280160000|2024-09-02 12:29:20|105968.2|105918.2|105970|105920|105970|105920|105967.9|105917.9|18
1725280170000|2024-09-02 12:29:30|105970.2|105920.2|105967.3|105917.3|105970.2|105920.2|105967.3|105917.3|13
1725280180000|2024-09-02 12:29:40|105967.1|105917.1|105963.9|105913.9|105967.8|105917.8|105963.9|105913.9|31
1725280190000|2024-09-02 12:29:50|105964|105914|105961.7|105911.7|105964.2|105914.2|105961.7|105911.7|33
1725280200000|2024-09-02 12:30:00|105962.2|105912.2|105964.6|105914.6|105965.4|105915.4|105962.2|105912.2|27
1725280210000|2024-09-02 12:30:10|105963.7|105913.7|105958.6|105908.6|105965.4|105915.4|105957.7|105907.7|36
1725280220000|2024-09-02 12:30:20|105958.1|105908.1|105957.5|105907.5|105959|105909|105956|105906|16
1725280230000|2024-09-02 12:30:30|105957.4|105907.4|105957.9|105907.9|105957.9|105907.9|105957.4|105907.4|3
1725280240000|2024-09-02 12:30:40|105958.3|105908.3|105966.3|105916.3|105966.3|105916.3|105958.1|105908.1|15
1725280250000|2024-09-02 12:30:50|105966.2|105916.2|105965.6|105915.6|105966.2|105916.2|105965.6|105915.6|9
1725280260000|2024-09-02 12:31:00|105965.7|105915.7|105960.3|105910.3|105966|105916|105960.3|105910.3|14
1725280270000|2024-09-02 12:31:10|105958.7|105908.7|105955.6|105905.6|105958.7|105908.7|105955.5|105905.5|15
1725280280000|2024-09-02 12:31:20|105955.7|105905.7|105960|105910|105960.2|105910.2|105955.2|105905.2|21
1725280290000|2024-09-02 12:31:30|105959.5|105909.5|105956.3|105906.3|105959.5|105909.5|105955.2|105905.2|14
1725280300000|2024-09-02 12:31:40|105956.5|105906.5|105955.4|105905.4|105956.5|105906.5|105953.9|105903.9|29
1725280310000|2024-09-02 12:31:50|105954.3|105904.3|105954.5|105904.5|105955.4|105905.4|105949.8|105899.8|18
1725280320000|2024-09-02 12:32:00|105954.4|105904.4|105954.4|105904.4|105955.5|105905.5|105950.8|105900.8|26
1725280330000|2024-09-02 12:32:10|105954.2|105904.2|105948.9|105898.9|105954.2|105904.2|105947.9|105897.9|27
1725280340000|2024-09-02 12:32:20|105949.3|105899.3|105949.7|105899.7|105949.7|105899.7|105947.9|105897.9|12
1725280350000|2024-09-02 12:32:30|105949.4|105899.4|105962|105912|105966.6|105916.6|105948.5|105898.5|22
1725280360000|2024-09-02 12:32:40|105961.8|105911.8|105965.6|105915.6|105965.6|105915.6|105960.2|105910.2|35
1725280370000|2024-09-02 12:32:50|105966.6|105916.6|105967.8|105917.8|105969.3|105919.3|105966|105916|22
1725280380000|2024-09-02 12:33:00|105968.1|105918.1|105968.3|105918.3|105969.4|105919.4|105968|105918|12
1725280390000|2024-09-02 12:33:10|105968.4|105918.4|105995.9|105945.9|105995.9|105945.9|105968.4|105918.4|28
1725280400000|2024-09-02 12:33:20|105996.7|105946.7|105996.2|105946.2|105996.9|105946.9|105996|105946|9
1725280410000|2024-09-02 12:33:30|105996.3|105946.3|105992.8|105942.8|105996.5|105946.5|105991.3|105941.3|18
1725280420000|2024-09-02 12:33:40|105992.7|105942.7|105992.5|105942.5|105994.1|105944.1|105992.3|105942.3|16
1725280430000|2024-09-02 12:33:50|105992.6|105942.6|106006.7|105956.7|106008.6|105958.6|105992.6|105942.6|30
1725280440000|2024-09-02 12:34:00|106005.1|105955.1|106004|105954|106008|105958|106000.6|105950.6|34
1725280450000|2024-09-02 12:34:10|106003.3|105953.3|106003.6|105953.6|106004.4|105954.4|106003.1|105953.1|13
1725280460000|2024-09-02 12:34:20|106003.2|105953.2|106009.4|105959.4|106011.9|105961.9|106003.2|105953.2|15
1725280470000|2024-09-02 12:34:30|106008.9|105958.9|106007.5|105957.5|106009.1|105959.1|106005.6|105955.6|19
1725280480000|2024-09-02 12:34:40|106007.8|105957.8|106007|105957|106007.9|105957.9|106005.2|105955.2|20
1725280490000|2024-09-02 12:34:50|106007.1|105957.1|106003.6|105953.6|106007.1|105957.1|106001.8|105951.8|28
1725280500000|2024-09-02 12:35:00|106004|105954|106004.1|105954.1|106004.9|105954.9|106003.9|105953.9|12
1725280510000|2024-09-02 12:35:10|106004.4|105954.4|106016|105966|106016.5|105966.5|106004.4|105954.4|24
1725280520000|2024-09-02 12:35:20|106016.2|105966.2|106013|105963|106017.6|105967.6|106012.4|105962.4|25
1725280530000|2024-09-02 12:35:30|106014.5|105964.5|106030.7|105980.7|106031.9|105981.9|106014.1|105964.1|36
1725280540000|2024-09-02 12:35:40|106030.5|105980.5|106034.5|105984.5|106036|105986|106029.9|105979.9|30
1725280550000|2024-09-02 12:35:50|106035.2|105985.2|106026.3|105976.3|106035.8|105985.8|106026.3|105976.3|20
1725280560000|2024-09-02 12:36:00|106026.9|105976.9|106026.8|105976.8|106027.6|105977.6|106025.4|105975.4|20
1725280570000|2024-09-02 12:36:10|106026.9|105976.9|106030.3|105980.3|106031.4|105981.4|106026.9|105976.9|34
1725280580000|2024-09-02 12:36:20|106029.1|105979.1|106026|105976|106029.1|105979.1|106021.7|105971.7|33
1725280590000|2024-09-02 12:36:30|106025.9|105975.9|106049.3|105999.3|106049.3|105999.3|106025.4|105975.4|43
1725280600000|2024-09-02 12:36:40|106049.1|105999.1|106047.1|105997.1|106050.8|106000.8|106043.5|105993.5|44
1725280610000|2024-09-02 12:36:50|106046.7|105996.7|106030.8|105980.8|106047.4|105997.4|106030.8|105980.8|38
1725280620000|2024-09-02 12:37:00|106030.1|105980.1|106020.1|105970.1|106030.3|105980.3|106020.1|105970.1|35
1725280630000|2024-09-02 12:37:10|106021.2|105971.2|106018.5|105968.5|106021.2|105971.2|106017.8|105967.8|32
1725280640000|2024-09-02 12:37:20|106018.4|105968.4|106009|105959|106018.4|105968.4|106009|105959|27
1725280650000|2024-09-02 12:37:30|106009.1|105959.1|106009|105959|106009.1|105959.1|106008.5|105958.5|8
1725280660000|2024-09-02 12:37:40|106009.1|105959.1|106011.2|105961.2|106011.6|105961.6|106009.1|105959.1|12
1725280670000|2024-09-02 12:37:50|106011.1|105961.1|105994.9|105944.9|106011.4|105961.4|105994.9|105944.9|18
1725280680000|2024-09-02 12:38:00|105995|105945|106009.2|105959.2|106010.2|105960.2|105994.8|105944.8|28
1725280690000|2024-09-02 12:38:10|106009.8|105959.8|106008.4|105958.4|106009.8|105959.8|106005.5|105955.5|27
1725280700000|2024-09-02 12:38:20|106008.6|105958.6|106008.1|105958.1|106008.6|105958.6|106007.3|105957.3|19
1725280710000|2024-09-02 12:38:30|106008.3|105958.3|106008|105958|106009|105959|106008|105958|18
1725280720000|2024-09-02 12:38:40|106007.9|105957.9|106011.3|105961.3|106013|105963|106007.9|105957.9|18
1725280730000|2024-09-02 12:38:50|106010.3|105960.3|106011.2|105961.2|106011.4|105961.4|106010.2|105960.2|12
1725280740000|2024-09-02 12:39:00|106011.4|105961.4|106008.7|105958.7|106011.4|105961.4|106008.7|105958.7|19
1725280750000|2024-09-02 12:39:10|106008.6|105958.6|106009.7|105959.7|106010.4|105960.4|106007.3|105957.3|24
1725280760000|2024-09-02 12:39:20|106009.8|105959.8|106007.8|105957.8|106009.8|105959.8|106006.9|105956.9|10
1725280770000|2024-09-02 12:39:30|106007.9|105957.9|106002.2|105952.2|106007.9|105957.9|106000|105950|19
1725280780000|2024-09-02 12:39:40|106002|105952|106001.4|105951.4|106002|105952|106000.1|105950.1|23
1725280790000|2024-09-02 12:39:50|106001.5|105951.5|105997.2|105947.2|106001.9|105951.9|105997.2|105947.2|24
1725280800000|2024-09-02 12:40:00|105997.3|105947.3|105992.9|105942.9|105997.5|105947.5|105992.9|105942.9|17
1725280810000|2024-09-02 12:40:10|105992.7|105942.7|105994.8|105944.8|105994.8|105944.8|105992.7|105942.7|19
1725280820000|2024-09-02 12:40:20|105995.2|105945.2|105993|105943|105995.6|105945.6|105992.1|105942.1|21
1725280830000|2024-09-02 12:40:30|105992.5|105942.5|105989|105939|105992.9|105942.9|105987.9|105937.9|28
1725280840000|2024-09-02 12:40:40|105988.7|105938.7|105991.3|105941.3|105992.5|105942.5|105988.3|105938.3|16
1725280850000|2024-09-02 12:40:50|105991.2|105941.2|105992.5|105942.5|105992.5|105942.5|105991|105941|10
1725280860000|2024-09-02 12:41:00|105992.6|105942.6|105988.7|105938.7|105992.6|105942.6|105988.7|105938.7|19
1725280870000|2024-09-02 12:41:10|105988.6|105938.6|105988.7|105938.7|105988.7|105938.7|105988.6|105938.6|4
1725280880000|2024-09-02 12:41:20|105988.2|105938.2|105972.4|105922.4|105988.2|105938.2|105971.3|105921.3|23
1725280890000|2024-09-02 12:41:30|105972.5|105922.5|105974.5|105924.5|105974.5|105924.5|105971.9|105921.9|23
1725280900000|2024-09-02 12:41:40|105974.2|105924.2|105975.3|105925.3|105975.3|105925.3|105974.2|105924.2|14
1725280910000|2024-09-02 12:41:50|105975.6|105925.6|105974.4|105924.4|105975.7|105925.7|105973.9|105923.9|15
1725280920000|2024-09-02 12:42:00|105973.6|105923.6|105969.7|105919.7|105973.6|105923.6|105969.5|105919.5|19
1725280930000|2024-09-02 12:42:10|105970|105920|105969.5|105919.5|105970|105920|105969.3|105919.3|8
1725280940000|2024-09-02 12:42:20|105969.1|105919.1|105958.7|105908.7|105969.5|105919.5|105952.1|105902.1|30
1725280950000|2024-09-02 12:42:30|105958.8|105908.8|105964.3|105914.3|105965.2|105915.2|105958.8|105908.8|21
1725280960000|2024-09-02 12:42:40|105964.6|105914.6|105967.9|105917.9|105967.9|105917.9|105964.6|105914.6|12
1725280970000|2024-09-02 12:42:50|105968|105918|105970.4|105920.4|105970.4|105920.4|105968|105918|11
1725280980000|2024-09-02 12:43:00|105970.3|105920.3|105968.5|105918.5|105971.2|105921.2|105968.4|105918.4|8
1725280990000|2024-09-02 12:43:10|105968.4|105918.4|105970|105920|105970.7|105920.7|105968.3|105918.3|15
1725281000000|2024-09-02 12:43:20|105969.4|105919.4|105969.8|105919.8|105971.7|105921.7|105967|105917|23
1725281010000|2024-09-02 12:43:30|105969|105919|105975.7|105925.7|105977.9|105927.9|105968.7|105918.7|18
1725281020000|2024-09-02 12:43:40|105975.1|105925.1|105970.1|105920.1|105975.1|105925.1|105970.1|105920.1|15
1725281030000|2024-09-02 12:43:50|105969.9|105919.9|105970.2|105920.2|105970.5|105920.5|105969.4|105919.4|13
1725281040000|2024-09-02 12:44:00|105970.4|105920.4|105971.2|105921.2|105971.2|105921.2|105970.4|105920.4|13
1725281050000|2024-09-02 12:44:10|105970.8|105920.8|105967.4|105917.4|105971.5|105921.5|105966.3|105916.3|27
1725281060000|2024-09-02 12:44:20|105967.3|105917.3|105963.5|105913.5|105967.3|105917.3|105963.5|105913.5|24
1725281070000|2024-09-02 12:44:30|105963.3|105913.3|105969.5|105919.5|105969.5|105919.5|105963.3|105913.3|29
1725281080000|2024-09-02 12:44:40|105970.9|105920.9|105968.5|105918.5|105972.7|105922.7|105968.3|105918.3|23
1725281090000|2024-09-02 12:44:50|105968.4|105918.4|105967.5|105917.5|105968.4|105918.4|105967.5|105917.5|11
1725281100000|2024-09-02 12:45:00|105968.1|105918.1|105962.3|105912.3|105968.9|105918.9|105961.7|105911.7|35
1725281110000|2024-09-02 12:45:10|105961.6|105911.6|105957.9|105907.9|105961.9|105911.9|105957.9|105907.9|15
1725281120000|2024-09-02 12:45:20|105958|105908|105959.7|105909.7|105960.9|105910.9|105958|105908|22
1725281130000|2024-09-02 12:45:30|105959.6|105909.6|105959.5|105909.5|105959.6|105909.6|105956.3|105906.3|21
1725281140000|2024-09-02 12:45:40|105959.7|105909.7|105959.7|105909.7|105960|105910|105959.3|105909.3|18
1725281150000|2024-09-02 12:45:50|105959.6|105909.6|105961.9|105911.9|105962.1|105912.1|105959.6|105909.6|10
1725281160000|2024-09-02 12:46:00|105961.6|105911.6|105957.6|105907.6|105962.1|105912.1|105957.6|105907.6|12
1725281170000|2024-09-02 12:46:10|105957.3|105907.3|105952|105902|105957.3|105907.3|105951.9|105901.9|30
1725281180000|2024-09-02 12:46:20|105951.3|105901.3|105944.9|105894.9|105951.7|105901.7|105944.9|105894.9|21
1725281190000|2024-09-02 12:46:30|105945|105895|105943.8|105893.8|105945|105895|105943.6|105893.6|11
1725281200000|2024-09-02 12:46:40|105943.9|105893.9|105945|105895|105945|105895|105943.3|105893.3|11
1725281210000|2024-09-02 12:46:50|105943.5|105893.5|105943.6|105893.6|105944.7|105894.7|105943.5|105893.5|13
1725281220000|2024-09-02 12:47:00|105944.2|105894.2|105944.6|105894.6|105947.4|105897.4|105943|105893|25
1725281230000|2024-09-02 12:47:10|105944.5|105894.5|105945.1|105895.1|105945.4|105895.4|105943.1|105893.1|20
1725281240000|2024-09-02 12:47:20|105944.8|105894.8|105944.6|105894.6|105945.2|105895.2|105944.1|105894.1|17
1725281250000|2024-09-02 12:47:30|105944.5|105894.5|105930.3|105880.3|105945|105895|105927.4|105877.4|22
1725281260000|2024-09-02 12:47:40|105930.6|105880.6|105925|105875|105931|105881|105923.6|105873.6|26
1725281270000|2024-09-02 12:47:50|105925.3|105875.3|105923.9|105873.9|105926.9|105876.9|105921.2|105871.2|19
1725281280000|2024-09-02 12:48:00|105924.1|105874.1|105925.5|105875.5|105926.4|105876.4|105923.4|105873.4|21
1725281290000|2024-09-02 12:48:10|105925.2|105875.2|105911.9|105861.9|105925.2|105875.2|105911.9|105861.9|35
1725281300000|2024-09-02 12:48:20|105910.8|105860.8|105908.8|105858.8|105911|105861|105905.8|105855.8|28
1725281310000|2024-09-02 12:48:30|105909.1|105859.1|105913.1|105863.1|105915.5|105865.5|105909.1|105859.1|19
1725281320000|2024-09-02 12:48:40|105912.6|105862.6|105915.4|105865.4|105915.5|105865.5|105911.6|105861.6|31
1725281330000|2024-09-02 12:48:50|105915.2|105865.2|105912.3|105862.3|105915.2|105865.2|105911.7|105861.7|24
1725281340000|2024-09-02 12:49:00|105913.3|105863.3|105913.1|105863.1|105913.5|105863.5|105911.4|105861.4|42
1725281350000|2024-09-02 12:49:10|105913.2|105863.2|105920.8|105870.8|105920.8|105870.8|105905.1|105855.1|43
1725281360000|2024-09-02 12:49:20|105920.9|105870.9|105935.5|105885.5|105935.9|105885.9|105920.9|105870.9|30
1725281370000|2024-09-02 12:49:30|105935.9|105885.9|105931|105881|105935.9|105885.9|105931|105881|37
1725281380000|2024-09-02 12:49:40|105931.2|105881.2|105929.1|105879.1|105931.6|105881.6|105928.9|105878.9|12
1725281390000|2024-09-02 12:49:50|105929.2|105879.2|105928.9|105878.9|105930|105880|105928.9|105878.9|15
1725281400000|2024-09-02 12:50:00|105929|105879|105928|105878|105929.6|105879.6|105924.5|105874.5|31
1725281410000|2024-09-02 12:50:10|105927.8|105877.8|105931.2|105881.2|105932.7|105882.7|105926.5|105876.5|28
1725281420000|2024-09-02 12:50:20|105931.5|105881.5|105937.3|105887.3|105938.4|105888.4|105930.9|105880.9|38
1725281430000|2024-09-02 12:50:30|105937.2|105887.2|105937.5|105887.5|105939.8|105889.8|105937.2|105887.2|27
1725281440000|2024-09-02 12:50:40|105937.7|105887.7|105934.9|105884.9|105937.8|105887.8|105933.7|105883.7|19
1725281450000|2024-09-02 12:50:50|105935.1|105885.1|105933.6|105883.6|105935.6|105885.6|105932.7|105882.7|23
1725281460000|2024-09-02 12:51:00|105934.9|105884.9|105918.9|105868.9|105934.9|105884.9|105918.9|105868.9|36
1725281470000|2024-09-02 12:51:10|105918.7|105868.7|105908.9|105858.9|105923|105873|105907.6|105857.6|35
1725281480000|2024-09-02 12:51:20|105909|105859|105915.9|105865.9|105915.9|105865.9|105908.4|105858.4|27
1725281490000|2024-09-02 12:51:30|105915.8|105865.8|105922.5|105872.5|105923|105873|105914.9|105864.9|26
1725281500000|2024-09-02 12:51:40|105922.9|105872.9|105925.3|105875.3|105926.3|105876.3|105922.9|105872.9|17
1725281510000|2024-09-02 12:51:50|105923.9|105873.9|105923.2|105873.2|105924.8|105874.8|105923.2|105873.2|20
1725281520000|2024-09-02 12:52:00|105924|105874|105924.5|105874.5|105925.2|105875.2|105923.2|105873.2|15
1725281530000|2024-09-02 12:52:10|105924.6|105874.6|105932.3|105882.3|105934.4|105884.4|105924.6|105874.6|22
1725281540000|2024-09-02 12:52:20|105932.4|105882.4|105929.4|105879.4|105933.1|105883.1|105929.4|105879.4|17
1725281550000|2024-09-02 12:52:30|105928.9|105878.9|105927.3|105877.3|105930.8|105880.8|105927.3|105877.3|18
1725281560000|2024-09-02 12:52:40|105927.2|105877.2|105927.4|105877.4|105929.2|105879.2|105927.2|105877.2|6
1725281570000|2024-09-02 12:52:50|105928.8|105878.8|105970.5|105920.5|105970.7|105920.7|105928.8|105878.8|38
1725281580000|2024-09-02 12:53:00|105970.6|105920.6|105965.8|105915.8|105970.8|105920.8|105965.8|105915.8|27
1725281590000|2024-09-02 12:53:10|105965.3|105915.3|105973.3|105923.3|105978.2|105928.2|105960.8|105910.8|31
1725281600000|2024-09-02 12:53:20|105970.4|105920.4|105976.9|105926.9|105977.2|105927.2|105963.5|105913.5|34
1725281610000|2024-09-02 12:53:30|105976.7|105926.7|105963.5|105913.5|105976.7|105926.7|105963.1|105913.1|38
1725281620000|2024-09-02 12:53:40|105964.4|105914.4|105963.8|105913.8|105968.2|105918.2|105958.4|105908.4|25
1725281630000|2024-09-02 12:53:50|105963.6|105913.6|105981.4|105931.4|105981.4|105931.4|105962|105912|22
1725281640000|2024-09-02 12:54:00|105981.3|105931.3|105985.7|105935.7|105985.7|105935.7|105981.1|105931.1|12
1725281650000|2024-09-02 12:54:10|105985.9|105935.9|105997.1|105947.1|105997.1|105947.1|105984.8|105934.8|27
1725281660000|2024-09-02 12:54:20|105997.4|105947.4|105983.2|105933.2|105997.4|105947.4|105982.5|105932.5|26
1725281670000|2024-09-02 12:54:30|105983.6|105933.6|105965.2|105915.2|105985.4|105935.4|105964.2|105914.2|25
1725281680000|2024-09-02 12:54:40|105964.9|105914.9|105966.6|105916.6|105967.5|105917.5|105964.9|105914.9|22
1725281690000|2024-09-02 12:54:50|105966.2|105916.2|105965.3|105915.3|105968|105918|105965.3|105915.3|28
1725281700000|2024-09-02 12:55:00|105965|105915|105968.6|105918.6|105969|105919|105962.2|105912.2|46
1725281710000|2024-09-02 12:55:10|105968.9|105918.9|105977.8|105927.8|105978.4|105928.4|105968.9|105918.9|19
1725281720000|2024-09-02 12:55:20|105977.3|105927.3|105978.6|105928.6|105978.6|105928.6|105976.4|105926.4|15
1725281730000|2024-09-02 12:55:30|105978.8|105928.8|105980.9|105930.9|105980.9|105930.9|105978.8|105928.8|25
1725281740000|2024-09-02 12:55:40|105981|105931|105980.4|105930.4|105981.4|105931.4|105979.9|105929.9|18
1725281750000|2024-09-02 12:55:50|105980.3|105930.3|105987.8|105937.8|105988|105938|105979.6|105929.6|26
1725281760000|2024-09-02 12:56:00|105986.7|105936.7|105994.7|105944.7|105995.2|105945.2|105986.7|105936.7|16
1725281770000|2024-09-02 12:56:10|105994.6|105944.6|105992.1|105942.1|105995|105945|105991.4|105941.4|15
1725281780000|2024-09-02 12:56:20|105992|105942|105994.2|105944.2|105994.2|105944.2|105991.2|105941.2|18
1725281790000|2024-09-02 12:56:30|105995|105945|105995.7|105945.7|105995.7|105945.7|105992.7|105942.7|16
1725281800000|2024-09-02 12:56:40|105995.5|105945.5|105991.5|105941.5|105995.5|105945.5|105991.4|105941.4|12
1725281810000|2024-09-02 12:56:50|105991.2|105941.2|105994|105944|105994.3|105944.3|105990.5|105940.5|29
1725281820000|2024-09-02 12:57:00|105993.8|105943.8|105981.3|105931.3|105994|105944|105981.3|105931.3|22
1725281830000|2024-09-02 12:57:10|105980.6|105930.6|105961.4|105911.4|105981.3|105931.3|105960.3|105910.3|29
1725281840000|2024-09-02 12:57:20|105960.8|105910.8|105948.6|105898.6|105960.8|105910.8|105946.1|105896.1|36
1725281850000|2024-09-02 12:57:30|105948.1|105898.1|105946.6|105896.6|105948.1|105898.1|105944.8|105894.8|29
1725281860000|2024-09-02 12:57:40|105946.5|105896.5|105954.7|105904.7|105955|105905|105946.3|105896.3|22
1725281870000|2024-09-02 12:57:50|105954.9|105904.9|105956.1|105906.1|105956.4|105906.4|105954.1|105904.1|31
1725281880000|2024-09-02 12:58:00|105956.3|105906.3|105968.3|105918.3|105969.7|105919.7|105956.3|105906.3|45
1725281890000|2024-09-02 12:58:10|105967.9|105917.9|105961.8|105911.8|105967.9|105917.9|105961.8|105911.8|23
1725281900000|2024-09-02 12:58:20|105961.5|105911.5|105962.5|105912.5|105963.4|105913.4|105961.1|105911.1|24
1725281910000|2024-09-02 12:58:30|105962.4|105912.4|105961|105911|105962.4|105912.4|105960|105910|22
1725281920000|2024-09-02 12:58:40|105961.3|105911.3|105957.6|105907.6|105961.7|105911.7|105957.3|105907.3|22
1725281930000|2024-09-02 12:58:50|105957.5|105907.5|105964.3|105914.3|105964.9|105914.9|105956.3|105906.3|25
1725281940000|2024-09-02 12:59:00|105964.6|105914.6|105964.8|105914.8|105967.7|105917.7|105962.7|105912.7|40
1725281950000|2024-09-02 12:59:10|105965|105915|105952.7|105902.7|105965|105915|105950.1|105900.1|41
1725281960000|2024-09-02 12:59:20|105953|105903|105951.5|105901.5|105953.8|105903.8|105950.6|105900.6|20
1725281970000|2024-09-02 12:59:30|105951.9|105901.9|105951.2|105901.2|105952.9|105902.9|105950.6|105900.6|21
1725281980000|2024-09-02 12:59:40|105951.1|105901.1|105949.4|105899.4|105951.1|105901.1|105946.2|105896.2|30
1725281990000|2024-09-02 12:59:50|105949.9|105899.9|105951.9|105901.9|105952.6|105902.6|105949.9|105899.9|25
1725282000000|2024-09-02 13:00:00|105951.6|105901.6|105939.3|105889.3|105951.6|105901.6|105936.8|105886.8|47
1725282010000|2024-09-02 13:00:10|105939.2|105889.2|105940.2|105890.2|105940.5|105890.5|105935.5|105885.5|27
1725282020000|2024-09-02 13:00:20|105940.4|105890.4|105919.8|105894.8|105942.4|105897.2|105918.9|105880.7|32
1725282030000|2024-09-02 13:00:30|105919.1|105894.1|105921|105896|105921.7|105896.7|105919.1|105894.1|9
1725282040000|2024-09-02 13:00:40|105920.3|105895.3|105908.5|105883.5|105920.3|105895.3|105908.2|105883.2|23
1725282050000|2024-09-02 13:00:50|105908.6|105883.6|105908.7|105883.7|105909.2|105884.2|105908.4|105883.4|11
1725282060000|2024-09-02 13:01:00|105908.6|105883.6|105903.4|105878.4|105908.6|105883.6|105901.7|105876.7|18
1725282070000|2024-09-02 13:01:10|105903.8|105878.8|105895.3|105870.3|105903.8|105878.8|105895.3|105870.3|20
1725282080000|2024-09-02 13:01:20|105895.1|105870.1|105899.7|105874.7|105900|105875|105895.1|105870.1|20
1725282090000|2024-09-02 13:01:30|105900|105875|105901.3|105876.3|105901.3|105876.3|105900|105875|8
1725282100000|2024-09-02 13:01:40|105901|105876|105909.5|105884.5|105910.6|105885.6|105901|105876|19
1725282110000|2024-09-02 13:01:50|105909.3|105884.3|105907.3|105882.3|105911.1|105886.1|105905.3|105880.3|30
1725282120000|2024-09-02 13:02:00|105906.8|105881.8|105896|105871|105906.8|105881.8|105896|105871|18
1725282130000|2024-09-02 13:02:10|105895.5|105870.5|105905.2|105855.2|105909.5|105870.7|105895.2|105852.3|19
1725282140000|2024-09-02 13:02:20|105905.4|105855.4|105908.6|105858.6|105909.7|105859.7|105905.2|105855.2|25
1725282150000|2024-09-02 13:02:30|105908.8|105858.8|105912.4|105862.4|105912.6|105862.6|105908.8|105858.8|25
1725282160000|2024-09-02 13:02:40|105912.5|105862.5|105919.9|105869.9|105919.9|105869.9|105912.4|105862.4|22
1725282170000|2024-09-02 13:02:50|105919.7|105869.7|105918.2|105868.2|105926.8|105876.8|105918.2|105868.2|28
1725282180000|2024-09-02 13:03:00|105919.7|105869.7|105920.6|105870.6|105921.7|105871.7|105919.7|105869.7|23
1725282190000|2024-09-02 13:03:10|105920.5|105870.5|105916|105866|105920.6|105870.6|105912.4|105862.4|29
1725282200000|2024-09-02 13:03:20|105916.2|105866.2|105914.2|105864.2|105917.1|105867.1|105914|105864|23
1725282210000|2024-09-02 13:03:30|105914.9|105864.9|105940.8|105890.8|105940.8|105900.6|105913.3|105863.3|31
1725282220000|2024-09-02 13:03:40|105941.2|105891.2|105945.2|105895.2|105945.2|105895.2|105940.1|105890.1|24
1725282230000|2024-09-02 13:03:50|105944.9|105894.9|105937.8|105887.8|105944.9|105894.9|105937.8|105887.8|22
1725282240000|2024-09-02 13:04:00|105938.2|105888.2|105941.7|105891.7|105941.7|105891.7|105938|105888|21
1725282250000|2024-09-02 13:04:10|105941.8|105891.8|105941.1|105891.1|105943.7|105893.7|105941.1|105891.1|18
1725282260000|2024-09-02 13:04:20|105940.9|105890.9|105929.8|105879.8|105940.9|105890.9|105928.1|105878.1|21
1725282270000|2024-09-02 13:04:30|105929.7|105879.7|105930.5|105880.5|105931.2|105881.2|105929.7|105879.7|9
1725282280000|2024-09-02 13:04:40|105930.3|105880.3|105929.1|105879.1|105930.3|105880.3|105929.1|105879.1|9
1725282290000|2024-09-02 13:04:50|105928.9|105878.9|105934.4|105884.4|105934.4|105884.4|105925.8|105875.8|14
1725282300000|2024-09-02 13:05:00|105934.2|105884.2|105936.8|105886.8|105945.9|105895.9|105934.2|105884.2|42
1725282310000|2024-09-02 13:05:10|105936.4|105886.4|105953.3|105903.3|105954.7|105904.7|105935.6|105885.6|30
1725282320000|2024-09-02 13:05:20|105953.2|105903.2|105958.5|105908.5|105958.8|105908.8|105950.5|105900.5|25
1725282330000|2024-09-02 13:05:30|105958.6|105908.6|105955.7|105905.7|105958.6|105908.6|105955.5|105905.5|11
1725282340000|2024-09-02 13:05:40|105954.7|105904.7|105950.8|105900.8|105955.9|105905.9|105949.8|105899.8|24
1725282350000|2024-09-02 13:05:50|105950.4|105900.4|105946.6|105896.6|105950.4|105900.4|105945.8|105895.8|15
1725282360000|2024-09-02 13:06:00|105946.4|105896.4|105937.8|105887.8|105947|105897|105937.8|105887.8|25
1725282370000|2024-09-02 13:06:10|105937.4|105887.4|105957.1|105907.1|105957.4|105907.4|105936|105886|25
1725282380000|2024-09-02 13:06:20|105956.9|105906.9|105960.4|105910.4|105960.4|105910.4|105956.5|105906.5|18
1725282390000|2024-09-02 13:06:30|105959.7|105909.7|105965.1|105915.1|105967.8|105917.8|105959.7|105909.7|25
1725282400000|2024-09-02 13:06:40|105965.2|105915.2|105966.3|105916.3|105966.4|105916.4|105964.5|105914.5|27
1725282410000|2024-09-02 13:06:50|105965.9|105915.9|105952.3|105927.3|105967.1|105930.1|105952.3|105915.9|17
1725282420000|2024-09-02 13:07:00|105951.8|105926.8|105953.6|105928.6|105955|105930|105950.9|105925.9|30
1725282430000|2024-09-02 13:07:10|105953.7|105928.7|105952.9|105927.9|105953.7|105928.7|105952.8|105927.8|13
1725282440000|2024-09-02 13:07:20|105953.2|105928.2|105964.3|105914.3|105966.1|105929.2|105948.7|105911|30
1725282450000|2024-09-02 13:07:30|105964|105914|105962|105912|105965.9|105915.9|105962|105912|24
1725282460000|2024-09-02 13:07:40|105963.1|105913.1|105956.1|105906.1|105963.4|105913.4|105955|105905|28
1725282470000|2024-09-02 13:07:50|105955.9|105905.9|105954.4|105904.4|105956.5|105906.5|105953.3|105903.3|30
1725282480000|2024-09-02 13:08:00|105955|105905|105936.9|105886.9|105955|105905|105922|105884.8|47
1725282490000|2024-09-02 13:08:10|105938.6|105888.6|105938.9|105888.9|105940.4|105890.4|105936|105886|40
1725282500000|2024-09-02 13:08:20|105937.7|105887.7|105910.3|105885.3|105937.7|105895.2|105910.3|105882.8|24
1725282510000|2024-09-02 13:08:30|105911.3|105886.3|105913.2|105888.2|105915.8|105890.8|105910.5|105885.5|29
1725282520000|2024-09-02 13:08:40|105912.8|105887.8|105921.1|105896.1|105921.1|105896.1|105911.9|105886.9|25
1725282530000|2024-09-02 13:08:50|105920.5|105895.5|105918.5|105893.5|105920.6|105895.6|105917.3|105892.3|14
1725282540000|2024-09-02 13:09:00|105917.8|105892.8|105926.6|105901.6|105926.6|105901.6|105917.8|105892.8|20
1725282550000|2024-09-02 13:09:10|105926.4|105901.4|105925.1|105900.1|105926.6|105901.6|105920.8|105895.8|30
1725282560000|2024-09-02 13:09:20|105925|105900|105927.4|105902.4|105927.8|105902.8|105923.7|105898.7|15
1725282570000|2024-09-02 13:09:30|105927.1|105902.1|105927.5|105902.5|105927.6|105902.6|105921|105896|28
1725282580000|2024-09-02 13:09:40|105927.7|105902.7|105933.1|105908.1|105933.1|105908.1|105927.7|105902.7|22
1725282590000|2024-09-02 13:09:50|105933.2|105908.2|105943|105918|105943.2|105918.2|105933.2|105908.2|19
1725282600000|2024-09-02 13:10:00|105943.1|105918.1|105951.6|105926.6|105952.6|105927.6|105943.1|105918.1|20
1725282610000|2024-09-02 13:10:10|105951.8|105926.8|105943.8|105918.8|105951.8|105926.8|105943.8|105918.8|26
1725282620000|2024-09-02 13:10:20|105943|105918|105936.7|105911.7|105943|105918|105936.7|105911.7|15
1725282630000|2024-09-02 13:10:30|105936.5|105911.5|105939.8|105914.8|105940|105915|105936.5|105911.5|10
1725282640000|2024-09-02 13:10:40|105940.5|105915.5|105940.2|105915.2|105941.9|105916.9|105939.3|105914.3|27
1725282650000|2024-09-02 13:10:50|105939.9|105914.9|105941.7|105916.7|105942.3|105917.3|105939.9|105914.9|11
1725282660000|2024-09-02 13:11:00|105941.8|105916.8|105941.1|105916.1|105942.6|105917.6|105941|105916|14
1725282670000|2024-09-02 13:11:10|105941.2|105916.2|105943.9|105918.9|105943.9|105918.9|105939.1|105914.1|8
1725282680000|2024-09-02 13:11:20|105944|105919|105946.4|105921.4|105949.5|105924.5|105944|105919|14
1725282690000|2024-09-02 13:11:30|105946|105921|105946.6|105921.6|105946.6|105921.6|105945.6|105920.6|9
1725282700000|2024-09-02 13:11:40|105946.5|105921.5|105944.2|105919.2|105946.5|105921.5|105944|105919|21
1725282710000|2024-09-02 13:11:50|105944|105919|105943.8|105918.8|105944.1|105919.1|105943.6|105918.6|7
1725282720000|2024-09-02 13:12:00|105942.6|105917.6|105927.6|105902.6|105942.6|105917.6|105927.6|105902.6|26
1725282730000|2024-09-02 13:12:10|105927.9|105902.9|105933.3|105908.3|105933.3|105908.3|105927.9|105902.9|20
1725282740000|2024-09-02 13:12:20|105933.6|105908.6|105942.5|105917.5|105942.6|105917.6|105933.6|105908.6|12
1725282750000|2024-09-02 13:12:30|105942.8|105917.8|105944.4|105919.4|105944.4|105919.4|105941.5|105916.5|16
1725282760000|2024-09-02 13:12:40|105944.2|105919.2|105940.3|105915.3|105944.2|105919.2|105940.1|105915.1|19
1725282770000|2024-09-02 13:12:50|105940.2|105915.2|105939.9|105914.9|105940.4|105915.4|105938.8|105913.8|10
1725282780000|2024-09-02 13:13:00|105940.2|105915.2|105945.1|105920.1|105945.2|105920.2|105938.6|105913.6|24
1725282790000|2024-09-02 13:13:10|105944|105919|105946.3|105921.3|105946.3|105921.3|105941.8|105916.8|17
1725282800000|2024-09-02 13:13:20|105945.4|105920.4|105938.8|105913.8|105945.8|105920.8|105938.8|105913.8|18
1725282810000|2024-09-02 13:13:30|105939.2|105914.2|105935.7|105910.7|105939.2|105914.2|105934.2|105909.2|21
1725282820000|2024-09-02 13:13:40|105934.7|105909.7|105943.6|105918.6|105943.6|105918.6|105934.6|105909.6|20
1725282830000|2024-09-02 13:13:50|105943.3|105918.3|105944.4|105919.4|105944.8|105919.8|105943.3|105918.3|13
1725282840000|2024-09-02 13:14:00|105943.1|105918.1|105948.1|105923.1|105951.8|105926.8|105943.1|105918.1|21
1725282850000|2024-09-02 13:14:10|105947.9|105922.9|105948.8|105923.8|105952.1|105927.1|105947.5|105922.5|26
1725282860000|2024-09-02 13:14:20|105948.9|105923.9|105942.6|105917.6|105948.9|105923.9|105940.2|105915.2|31
1725282870000|2024-09-02 13:14:30|105945.1|105920.1|105948.3|105923.3|105948.4|105923.4|105944.1|105919.1|16
1725282880000|2024-09-02 13:14:40|105948.4|105923.4|105939.3|105914.3|105948.4|105923.4|105938.9|105913.9|23
1725282890000|2024-09-02 13:14:50|105938.6|105913.6|105944.4|105919.4|105944.8|105919.8|105938.1|105913.1|19
1725282900000|2024-09-02 13:15:00|105944.3|105919.3|105935|105910|105944.5|105919.5|105935|105910|20
1725282910000|2024-09-02 13:15:10|105935.3|105910.3|105926.5|105901.5|105935.3|105910.3|105926.2|105901.2|26
1725282920000|2024-09-02 13:15:20|105926.1|105901.1|105921.2|105896.2|105926.1|105901.1|105921.2|105896.2|24
1725282930000|2024-09-02 13:15:30|105921.4|105896.4|105927.7|105902.7|105927.7|105902.7|105921.4|105896.4|23
1725282940000|2024-09-02 13:15:40|105927|105902|105929|105904|105929.4|105904.4|105926.3|105901.3|19
1725282950000|2024-09-02 13:15:50|105928.8|105903.8|105926.6|105901.6|105928.8|105903.8|105925.9|105900.9|9
1725282960000|2024-09-02 13:16:00|105926.8|105901.8|105925.6|105900.6|105926.8|105901.8|105925.6|105900.6|10
1725282970000|2024-09-02 13:16:10|105925.5|105900.5|105924.9|105899.9|105925.8|105900.8|105924.8|105899.8|9
1725282980000|2024-09-02 13:16:20|105925.1|105900.1|105925.7|105900.7|105926|105901|105924.8|105899.8|19
1725282990000|2024-09-02 13:16:30|105925.8|105900.8|105929.8|105904.8|105933.9|105908.9|105925.8|105900.8|21
1725283000000|2024-09-02 13:16:40|105929.5|105904.5|105930.4|105905.4|105932.1|105907.1|105929.3|105904.3|10
1725283010000|2024-09-02 13:16:50|105930.8|105905.8|105930.5|105905.5|105930.8|105905.8|105930.4|105905.4|5
1725283020000|2024-09-02 13:17:00|105930.9|105905.9|105930.1|105905.1|105931|105906|105930.1|105905.1|14
1725283030000|2024-09-02 13:17:10|105930.7|105905.7|105924.5|105899.5|105930.7|105905.7|105923.3|105898.3|16
1725283040000|2024-09-02 13:17:20|105924.1|105899.1|105931.8|105906.8|105931.8|105906.8|105924.1|105899.1|29
1725283050000|2024-09-02 13:17:30|105932.2|105907.2|105928.3|105903.3|105932.2|105907.2|105928.3|105903.3|20
1725283060000|2024-09-02 13:17:40|105928.2|105903.2|105926.8|105901.8|105928.2|105903.2|105926.8|105901.8|9
1725283070000|2024-09-02 13:17:50|105926.1|105901.1|105927.1|105902.1|105928.3|105903.3|105925.9|105900.9|19
1725283080000|2024-09-02 13:18:00|105928.4|105903.4|105929.5|105904.5|105930.6|105905.6|105928.4|105903.4|16
1725283090000|2024-09-02 13:18:10|105928.7|105903.7|105928.6|105903.6|105929.5|105904.5|105928.5|105903.5|11
1725283100000|2024-09-02 13:18:20|105930|105905|105926.5|105901.5|105930.5|105905.5|105926.1|105901.1|14
1725283110000|2024-09-02 13:18:30|105924.5|105899.5|105921.6|105896.6|105925.5|105900.5|105919.9|105894.9|21
1725283120000|2024-09-02 13:18:40|105922|105897|105922.1|105897.1|105922.1|105897.1|105921.7|105896.7|6
1725283130000|2024-09-02 13:18:50|105920.5|105895.5|105920.7|105895.7|105922.5|105897.5|105920.2|105895.2|16
1725283140000|2024-09-02 13:19:00|105921|105896|105920.9|105895.9|105921.7|105896.7|105919.9|105894.9|33
1725283150000|2024-09-02 13:19:10|105921|105896|105922.6|105897.6|105924.9|105899.9|105921|105896|13
1725283160000|2024-09-02 13:19:20|105923|105898|105922.5|105897.5|105923.7|105898.7|105922.1|105897.1|15
1725283170000|2024-09-02 13:19:30|105923.1|105898.1|105920|105895|105923.1|105898.1|105920|105895|14
1725283180000|2024-09-02 13:19:40|105919.6|105894.6|105911.4|105886.4|105919.6|105894.6|105911|105886|22
1725283190000|2024-09-02 13:19:50|105911.1|105886.1|105911.4|105886.4|105911.4|105886.4|105910.4|105885.4|9
1725283200000|2024-09-02 13:20:00|105911.1|105886.1|105908.4|105883.4|105911.1|105886.1|105905.4|105880.4|18
1725283210000|2024-09-02 13:20:10|105907.9|105882.9|105907.8|105882.8|105907.9|105882.9|105907.8|105882.8|2
1725283220000|2024-09-02 13:20:20|105908|105883|105908|105883|105908|105883|105908|105883|1
1725283230000|2024-09-02 13:20:30|105907.9|105882.9|105901.6|105876.6|105907.9|105882.9|105901|105876|12
1725283240000|2024-09-02 13:20:40|105900.7|105875.7|105893.5|105868.5|105900.7|105875.7|105890.6|105865.6|26
1725283250000|2024-09-02 13:20:50|105894.4|105869.4|105900.9|105875.9|105900.9|105875.9|105894.4|105869.4|15
1725283260000|2024-09-02 13:21:00|105901.3|105876.3|105899.2|105874.2|105902.2|105877.2|105899.2|105874.2|11
1725283270000|2024-09-02 13:21:10|105898.8|105873.8|105898|105873|105899.9|105874.9|105897.5|105872.5|15
1725283280000|2024-09-02 13:21:20|105899.4|105874.4|105898.4|105873.4|105899.4|105874.4|105897.9|105872.9|6
1725283290000|2024-09-02 13:21:30|105898.2|105873.2|105896.6|105871.6|105898.6|105873.6|105896.6|105871.6|9
1725283300000|2024-09-02 13:21:40|105896.8|105871.8|105892.5|105867.5|105896.8|105871.8|105892.5|105867.5|8
1725283310000|2024-09-02 13:21:50|105892.1|105867.1|105890.9|105865.9|105893.1|105868.1|105888.9|105863.9|13
1725283320000|2024-09-02 13:22:00|105891|105866|105891.2|105866.2|105891.3|105866.3|105890.4|105865.4|7
1725283330000|2024-09-02 13:22:10|105891|105866|105891.4|105866.4|105891.4|105866.4|105890.6|105865.6|5
1725283340000|2024-09-02 13:22:20|105891|105866|105898.8|105873.8|105899.2|105874.2|105891|105866|9
1725283350000|2024-09-02 13:22:30|105897.6|105872.6|105857.1|105832.1|105897.6|105872.6|105856.4|105831.4|30
1725283360000|2024-09-02 13:22:40|105857.3|105832.3|105856.7|105831.7|105857.3|105832.3|105856.4|105831.4|14
1725283370000|2024-09-02 13:22:50|105856.5|105831.5|105865.8|105815.8|105866.5|105831.7|105852.4|105815.4|17
1725283380000|2024-09-02 13:23:00|105866.1|105816.1|105859.6|105809.6|105866.4|105816.4|105859.6|105809.6|18
1725283390000|2024-09-02 13:23:10|105859.1|105809.1|105856.3|105806.3|105861.6|105811.6|105856.3|105806.3|15
1725283400000|2024-09-02 13:23:20|105855.1|105805.1|105856.5|105806.5|105856.5|105806.5|105854|105804|10
1725283410000|2024-09-02 13:23:30|105856.6|105806.6|105845.5|105820.5|105856.6|105820.9|105843.3|105805.4|18
1725283420000|2024-09-02 13:23:40|105845.7|105820.7|105850.8|105825.8|105851.5|105826.5|105844.5|105819.5|22
1725283430000|2024-09-02 13:23:50|105850.6|105825.6|105866.3|105841.3|105866.4|105841.4|105849.4|105824.4|21
1725283440000|2024-09-02 13:24:00|105866.6|105841.6|105866.7|105841.7|105868.6|105843.6|105866.3|105841.3|12
1725283450000|2024-09-02 13:24:10|105866.9|105841.9|105865|105840|105866.9|105841.9|105863.5|105838.5|14
1725283460000|2024-09-02 13:24:20|105865.1|105840.1|105872.6|105847.6|105873|105848|105864.9|105839.9|18
1725283470000|2024-09-02 13:24:30|105872.2|105847.2|105872.9|105847.9|105873|105848|105871.6|105846.6|26
1725283480000|2024-09-02 13:24:40|105873.3|105848.3|105865.2|105840.2|105873.3|105848.3|105863.4|105838.4|23
1725283490000|2024-09-02 13:24:50|105865.3|105840.3|105872.1|105847.1|105872.1|105847.1|105865.3|105840.3|16
1725283500000|2024-09-02 13:25:00|105873|105848|105865.8|105840.8|105873.5|105848.5|105865.8|105840.8|20
1725283510000|2024-09-02 13:25:10|105866.1|105841.1|105871.4|105846.4|105871.4|105846.4|105865.8|105840.8|20
1725283520000|2024-09-02 13:25:20|105872|105847|105870.4|105845.4|105872|105847|105870.1|105845.1|17
1725283530000|2024-09-02 13:25:30|105870.6|105845.6|105869.8|105844.8|105870.7|105845.7|105868.7|105843.7|12
1725283540000|2024-09-02 13:25:40|105869.9|105844.9|105874.8|105849.8|105874.8|105849.8|105869.9|105844.9|12
1725283550000|2024-09-02 13:25:50|105874.9|105849.9|105871.1|105846.1|105875|105850|105871|105846|9
1725283560000|2024-09-02 13:26:00|105871.2|105846.2|105868.9|105843.9|105871.7|105846.7|105867.9|105842.9|11
1725283570000|2024-09-02 13:26:10|105868.7|105843.7|105868.5|105843.5|105868.9|105843.9|105868.5|105843.5|6
1725283580000|2024-09-02 13:26:20|105868.7|105843.7|105868.7|105843.7|105868.8|105843.8|105868.4|105843.4|7
1725283590000|2024-09-02 13:26:30|105868.9|105843.9|105880.7|105855.7|105881|105856|105868.9|105843.9|17
1725283600000|2024-09-02 13:26:40|105881|105856|105877.3|105852.3|105881.2|105856.2|105877.3|105852.3|10
1725283610000|2024-09-02 13:26:50|105877.6|105852.6|105890.2|105865.2|105891.4|105866.4|105877.6|105852.6|12
1725283620000|2024-09-02 13:27:00|105890.6|105865.6|105888.9|105863.9|105890.6|105865.6|105888.8|105863.8|11
1725283630000|2024-09-02 13:27:10|105888.8|105863.8|105888.4|105863.4|105889.5|105864.5|105888.4|105863.4|16
1725283640000|2024-09-02 13:27:20|105888.3|105863.3|105887.6|105862.6|105888.6|105863.6|105887.6|105862.6|6
1725283650000|2024-09-02 13:27:30|105887.5|105862.5|105896.5|105871.5|105896.5|105871.5|105887.2|105862.2|21
1725283660000|2024-09-02 13:27:40|105896.7|105871.7|105899.6|105874.6|105901.8|105876.8|105896.7|105871.7|16
1725283670000|2024-09-02 13:27:50|105899.5|105874.5|105899.2|105874.2|105900.8|105875.8|105899.2|105874.2|9
1725283680000|2024-09-02 13:28:00|105899.1|105874.1|105903.2|105878.2|105903.8|105878.8|105899.1|105874.1|13
1725283690000|2024-09-02 13:28:10|105903.4|105878.4|105906.7|105881.7|105907.7|105882.7|105903.4|105878.4|18
1725283700000|2024-09-02 13:28:20|105906.9|105881.9|105915|105890|105915|105890|105906.9|105881.9|20
1725283710000|2024-09-02 13:28:30|105914.8|105889.8|105919.6|105894.6|105922.9|105897.9|105914.6|105889.6|21
1725283720000|2024-09-02 13:28:40|105918.9|105893.9|105934.1|105909.1|105934.1|105909.1|105916.7|105891.7|23
1725283730000|2024-09-02 13:28:50|105936.6|105911.6|105940.5|105915.5|105941.3|105916.3|105936.6|105911.6|32
1725283740000|2024-09-02 13:29:00|105940.9|105915.9|105933.7|105908.7|105940.9|105915.9|105932.5|105907.5|26
1725283750000|2024-09-02 13:29:10|105933.9|105908.9|105932.2|105907.2|105933.9|105908.9|105929.6|105904.6|22
1725283760000|2024-09-02 13:29:20|105931.8|105906.8|105922.7|105897.7|105931.8|105906.8|105920.8|105895.8|34
1725283770000|2024-09-02 13:29:30|105922.6|105897.6|105921.1|105896.1|105934.5|105909.5|105921.1|105896.1|32
1725283780000|2024-09-02 13:29:40|105921.3|105896.3|105917.5|105892.5|105924|105899|105916.9|105891.9|31
1725283790000|2024-09-02 13:29:50|105916.8|105891.8|105912.9|105887.9|105916.8|105891.8|105912.4|105887.4|25
1725283800000|2024-09-02 13:30:00|105912.6|105887.6|105898.8|105873.8|105912.6|105887.6|105898.8|105873.8|36
1725283810000|2024-09-02 13:30:10|105899.5|105874.5|105902.3|105877.3|105902.6|105877.6|105899.5|105874.5|13
1725283820000|2024-09-02 13:30:20|105902.2|105877.2|105904.5|105879.5|105904.5|105879.5|105901.3|105876.3|21
1725283830000|2024-09-02 13:30:30|105904.2|105879.2|105902.3|105877.3|105904.2|105879.2|105902.1|105877.1|10
1725283840000|2024-09-02 13:30:40|105901.7|105876.7|105898.1|105873.1|105901.7|105876.7|105898.1|105873.1|14
1725283850000|2024-09-02 13:30:50|105897.9|105872.9|105891|105866|105897.9|105872.9|105890.8|105865.8|20
1725283860000|2024-09-02 13:31:00|105891.9|105866.9|105870.3|105845.3|105892.1|105867.1|105869.8|105844.8|18
1725283870000|2024-09-02 13:31:10|105870.8|105845.8|105877.9|105852.9|105878.8|105853.8|105870.8|105845.8|32
1725283880000|2024-09-02 13:31:20|105878.4|105853.4|105871.3|105846.3|105878.4|105853.4|105871.3|105846.3|16
1725283890000|2024-09-02 13:31:30|105869.1|105844.1|105869|105844|105869.1|105844.1|105867.4|105842.4|15
1725283900000|2024-09-02 13:31:40|105869.2|105844.2|105877.3|105852.3|105878|105853|105865.6|105840.6|35
1725283910000|2024-09-02 13:31:50|105876.8|105851.8|105870|105845|105877.2|105852.2|105867.4|105842.4|34
1725283920000|2024-09-02 13:32:00|105868.1|105843.1|105866|105841|105868.1|105843.1|105861.6|105836.6|37
1725283930000|2024-09-02 13:32:10|105865.9|105840.9|105872.7|105847.7|105872.8|105847.8|105865.9|105840.9|20
1725283940000|2024-09-02 13:32:20|105872.6|105847.6|105875.2|105850.2|105875.2|105850.2|105872.6|105847.6|15
1725283950000|2024-09-02 13:32:30|105874.9|105849.9|105873.3|105848.3|105878.5|105853.5|105872.4|105847.4|23
1725283960000|2024-09-02 13:32:40|105873.4|105848.4|105872.9|105847.9|105874.5|105849.5|105871.1|105846.1|24
1725283970000|2024-09-02 13:32:50|105872.7|105847.7|105870.3|105845.3|105872.7|105847.7|105869.7|105844.7|11
1725283980000|2024-09-02 13:33:00|105870.1|105845.1|105875|105850|105875|105850|105869|105844|30
1725283990000|2024-09-02 13:33:10|105875.3|105850.3|105890.3|105865.3|105890.3|105865.3|105875.3|105850.3|24
1725284000000|2024-09-02 13:33:20|105891.3|105866.3|105892.5|105867.5|105892.5|105867.5|105890.1|105865.1|15
1725284010000|2024-09-02 13:33:30|105893|105868|105899.1|105874.1|105901|105876|105892.2|105867.2|31
1725284020000|2024-09-02 13:33:40|105898|105873|105927|105877|105927.5|105884.6|105897.7|105872.7|33
1725284030000|2024-09-02 13:33:50|105926.8|105876.8|105928.6|105878.6|105929.5|105879.5|105926.6|105876.6|17
1725284040000|2024-09-02 13:34:00|105928.7|105878.7|105912.1|105887.1|105928.8|105893.3|105912.1|105878.2|26
1725284050000|2024-09-02 13:34:10|105913.3|105888.3|105911.2|105886.2|105914.7|105889.7|105911.2|105886.2|22
1725284060000|2024-09-02 13:34:20|105912.5|105887.5|105912.2|105887.2|105913.7|105888.7|105908|105883|20
1725284070000|2024-09-02 13:34:30|105912.3|105887.3|105903|105878|105913.5|105888.5|105903|105878|21
1725284080000|2024-09-02 13:34:40|105902.9|105877.9|105909.8|105884.8|105909.8|105884.8|105902.9|105877.9|26
1725284090000|2024-09-02 13:34:50|105910.3|105885.3|105909.7|105884.7|105917.4|105892.4|105909.7|105884.7|21
1725284100000|2024-09-02 13:35:00|105909.5|105884.5|105910.3|105885.3|105912.7|105887.7|105909.5|105884.5|25
1725284110000|2024-09-02 13:35:10|105910.1|105885.1|105910.1|105885.1|105914.8|105889.8|105909.3|105884.3|18
1725284120000|2024-09-02 13:35:20|105910.2|105885.2|105904.8|105879.8|105912.1|105887.1|105904.8|105879.8|19
1725284130000|2024-09-02 13:35:30|105905.1|105880.1|105895.8|105870.8|105906.2|105881.2|105895.8|105870.8|30
1725284140000|2024-09-02 13:35:40|105895.9|105870.9|105887.7|105862.7|105897.5|105872.5|105887.7|105862.7|21
1725284150000|2024-09-02 13:35:50|105888.6|105863.6|105872|105847|105888.8|105863.8|105871.9|105846.9|26
1725284160000|2024-09-02 13:36:00|105871.3|105846.3|105890.2|105865.2|105890.2|105865.2|105870.1|105845.1|23
1725284170000|2024-09-02 13:36:10|105890.1|105865.1|105878.9|105853.9|105890.1|105865.1|105877.7|105852.7|18
1725284180000|2024-09-02 13:36:20|105878.5|105853.5|105869.6|105844.6|105878.5|105853.5|105869|105844|11
1725284190000|2024-09-02 13:36:30|105869.5|105844.5|105869.6|105844.6|105869.6|105844.6|105867.9|105842.9|14
1725284200000|2024-09-02 13:36:40|105869.5|105844.5|105877.7|105852.7|105878.3|105853.3|105869.5|105844.5|20
1725284210000|2024-09-02 13:36:50|105877.6|105852.6|105871.8|105846.8|105878|105853|105871.8|105846.8|15
1725284220000|2024-09-02 13:37:00|105871.6|105846.6|105866.1|105841.1|105871.6|105846.6|105865.3|105840.3|23
1725284230000|2024-09-02 13:37:10|105866|105841|105865.5|105840.5|105866.3|105841.3|105865.4|105840.4|10
1725284240000|2024-09-02 13:37:20|105865.9|105840.9|105866.6|105841.6|105866.6|105841.6|105865.9|105840.9|4
1725284250000|2024-09-02 13:37:30|105866.3|105841.3|105866.3|105841.3|105869.4|105844.4|105866.3|105841.3|20
1725284260000|2024-09-02 13:37:40|105866.6|105841.6|105867.1|105842.1|105867.3|105842.3|105865.4|105840.4|29
1725284270000|2024-09-02 13:37:50|105865.8|105840.8|105871|105846|105871|105846|105865.8|105840.8|21
1725284280000|2024-09-02 13:38:00|105871.6|105846.6|105874.3|105849.3|105874.6|105849.6|105871.6|105846.6|23
1725284290000|2024-09-02 13:38:10|105873.2|105848.2|105871.3|105846.3|105874.1|105849.1|105869.7|105844.7|25
1725284300000|2024-09-02 13:38:20|105871.2|105846.2|105867.4|105842.4|105872.3|105847.3|105866.9|105841.9|24
1725284310000|2024-09-02 13:38:30|105868.1|105843.1|105867|105842|105868.1|105843.1|105867|105842|12
1725284320000|2024-09-02 13:38:40|105867.2|105842.2|105872|105847|105872.4|105847.4|105867.2|105842.2|19
1725284330000|2024-09-02 13:38:50|105872.8|105847.8|105878.3|105853.3|105879.9|105854.9|105872.3|105847.3|18
1725284340000|2024-09-02 13:39:00|105877.8|105852.8|105868.8|105843.8|105877.8|105852.8|105867.9|105842.9|21
1725284350000|2024-09-02 13:39:10|105868.7|105843.7|105869.1|105844.1|105869.2|105844.2|105868.6|105843.6|7
1725284360000|2024-09-02 13:39:20|105869.2|105844.2|105862.7|105837.7|105869.2|105844.2|105861.2|105836.2|20
1725284370000|2024-09-02 13:39:30|105862.5|105837.5|105863.8|105838.8|105865.7|105840.7|105862.4|105837.4|20
1725284380000|2024-09-02 13:39:40|105863.7|105838.7|105866.2|105841.2|105867|105842|105862.3|105837.3|16
1725284390000|2024-09-02 13:39:50|105865.1|105840.1|105865.2|105840.2|105867.1|105842.1|105864.3|105839.3|14
1725284400000|2024-09-02 13:40:00|105865.8|105840.8|105868.7|105843.7|105869.1|105844.1|105865.8|105840.8|11
1725284410000|2024-09-02 13:40:10|105870|105845|105883|105858|105887.3|105862.3|105868.6|105843.6|30
1725284420000|2024-09-02 13:40:20|105882|105857|105880.9|105855.9|105884.9|105859.9|105878.7|105853.7|22
1725284430000|2024-09-02 13:40:30|105881.2|105856.2|105878.9|105853.9|105881.6|105856.6|105878.9|105853.9|23
1725284440000|2024-09-02 13:40:40|105878.5|105853.5|105880|105855|105880.1|105855.1|105875.1|105850.1|24
1725284450000|2024-09-02 13:40:50|105879.4|105854.4|105873.6|105848.6|105880|105855|105872.1|105847.1|19
1725284460000|2024-09-02 13:41:00|105874.5|105849.5|105865.2|105840.2|105874.5|105849.5|105863|105838|22
1725284470000|2024-09-02 13:41:10|105864.9|105839.9|105865.7|105840.7|105867.2|105842.2|105864.7|105839.7|14
1725284480000|2024-09-02 13:41:20|105865.5|105840.5|105865.5|105840.5|105866.6|105841.6|105865.1|105840.1|12
1725284490000|2024-09-02 13:41:30|105866.3|105841.3|105879.8|105829.8|105879.8|105841.3|105866.3|105826.4|25
1725284500000|2024-09-02 13:41:40|105880.3|105830.3|105876.9|105826.9|105880.8|105830.8|105876.9|105826.9|16
1725284510000|2024-09-02 13:41:50|105876.8|105826.8|105876|105826|105877.5|105827.5|105876|105826|13
1725284520000|2024-09-02 13:42:00|105875.9|105825.9|105879.2|105829.2|105879.2|105829.2|105875.1|105825.1|19
1725284530000|2024-09-02 13:42:10|105879.9|105829.9|105877|105827|105879.9|105829.9|105876.8|105826.8|13
1725284540000|2024-09-02 13:42:20|105877.2|105827.2|105879.5|105829.5|105879.6|105829.6|105877.2|105827.2|14
1725284550000|2024-09-02 13:42:30|105879.9|105829.9|105880.1|105830.1|105880.1|105830.1|105878.7|105828.7|6
1725284560000|2024-09-02 13:42:40|105879.8|105829.8|105889.1|105864.1|105889.1|105864.1|105877.3|105829.8|19
1725284570000|2024-09-02 13:42:50|105891.2|105866.2|105890|105865|105891.7|105866.7|105889.7|105864.7|18
1725284580000|2024-09-02 13:43:00|105889.8|105864.8|105889.7|105864.7|105889.9|105864.9|105889.7|105864.7|4
1725284590000|2024-09-02 13:43:10|105889.6|105864.6|105889.6|105864.6|105889.6|105864.6|105889.6|105864.6|1
1725284600000|2024-09-02 13:43:20|105889.8|105864.8|105888.3|105863.3|105890.5|105865.5|105888.3|105863.3|11
1725284610000|2024-09-02 13:43:30|105888.2|105863.2|105888.9|105863.9|105889.1|105864.1|105887.9|105862.9|6
1725284620000|2024-09-02 13:43:40|105889|105864|105889|105864|105889.5|105864.5|105888.9|105863.9|10
1725284630000|2024-09-02 13:43:50|105889.1|105864.1|105889.3|105864.3|105889.4|105864.4|105889.1|105864.1|3
1725284640000|2024-09-02 13:44:00|105890.6|105865.6|105895.6|105870.6|105897|105872|105890.6|105865.6|24
1725284650000|2024-09-02 13:44:10|105894.7|105869.7|105933.9|105883.9|105934.2|105896.1|105894.7|105869.7|35
1725284660000|2024-09-02 13:44:20|105933.7|105883.7|105939.3|105889.3|105939.7|105889.7|105933.7|105883.7|29
1725284670000|2024-09-02 13:44:30|105940|105890|105954.3|105904.3|105954.6|105904.6|105938.6|105888.6|28
1725284680000|2024-09-02 13:44:40|105954.5|105904.5|105954.1|105904.1|105954.9|105904.9|105954.1|105904.1|8
1725284690000|2024-09-02 13:44:50|105953.2|105903.2|105952.2|105902.2|105954.4|105904.4|105951.8|105901.8|11
1725284700000|2024-09-02 13:45:00|105952.3|105902.3|105961.7|105911.7|105961.7|105911.7|105952.1|105902.1|22
1725284710000|2024-09-02 13:45:10|105961.3|105911.3|105962.6|105912.6|105962.6|105912.6|105960.8|105910.8|16
1725284720000|2024-09-02 13:45:20|105962.7|105912.7|105959.6|105934.6|105968|105935.1|105959.4|105912.7|14
1725284730000|2024-09-02 13:45:30|105965.3|105940.3|105965.9|105940.9|105967.9|105942.9|105965.3|105940.3|22
1725284740000|2024-09-02 13:45:40|105966.1|105941.1|105966|105941|105966.1|105941.1|105965.9|105940.9|4
1725284750000|2024-09-02 13:45:50|105965.6|105940.6|105960.9|105935.9|105968.6|105943.6|105960.9|105935.9|21
1725284760000|2024-09-02 13:46:00|105960.4|105935.4|105959.9|105934.9|105960.4|105935.4|105959.4|105934.4|9
1725284770000|2024-09-02 13:46:10|105960|105935|105961.6|105936.6|105961.6|105936.6|105960|105935|6
1725284780000|2024-09-02 13:46:20|105961.5|105936.5|105961.1|105936.1|105962.1|105937.1|105961.1|105936.1|15
1725284790000|2024-09-02 13:46:30|105961|105936|105960.3|105935.3|105962.2|105937.2|105959.6|105934.6|18
1725284800000|2024-09-02 13:46:40|105959.7|105934.7|105954.7|105929.7|105960.1|105935.1|105953|105928|21
1725284810000|2024-09-02 13:46:50|105954.4|105929.4|105955.2|105930.2|105955.6|105930.6|105953.2|105928.2|22
1725284820000|2024-09-02 13:47:00|105953.8|105928.8|105974.8|105924.8|105975.5|105939.1|105953.8|105924.4|19
1725284830000|2024-09-02 13:47:10|105976.2|105926.2|105984.3|105934.3|105987.7|105937.7|105975.1|105925.1|39
1725284840000|2024-09-02 13:47:20|105985.1|105935.1|105983.4|105933.4|105987.1|105937.1|105983|105933|22
1725284850000|2024-09-02 13:47:30|105982.3|105932.3|105979.6|105929.6|105986.4|105936.4|105979.6|105929.6|36
1725284860000|2024-09-02 13:47:40|105979.8|105929.8|105967.3|105917.3|105982.1|105932.1|105964.9|105914.9|30
1725284870000|2024-09-02 13:47:50|105967.5|105917.5|105966|105916|105968.8|105918.8|105965.7|105915.7|16
1725284880000|2024-09-02 13:48:00|105964.8|105914.8|105961.8|105911.8|105965.4|105915.4|105960.3|105910.3|22
1725284890000|2024-09-02 13:48:10|105962|105912|105964.4|105914.4|105965.3|105915.3|105962|105912|13
1725284900000|2024-09-02 13:48:20|105963.9|105913.9|105964.7|105914.7|105967.2|105917.2|105963.6|105913.6|14
1725284910000|2024-09-02 13:48:30|105963.9|105913.9|105960.3|105910.3|105963.9|105913.9|105957.9|105907.9|21
1725284920000|2024-09-02 13:48:40|105960|105910|105959.8|105909.8|105960|105910|105956.5|105906.5|7
1725284930000|2024-09-02 13:48:50|105959.9|105909.9|105958.3|105908.3|105960.1|105910.1|105957.1|105907.1|19
1725284940000|2024-09-02 13:49:00|105958.2|105908.2|105952.4|105902.4|105960.3|105915.8|105939.2|105901.1|23
1725284950000|2024-09-02 13:49:10|105952.6|105902.6|105953.2|105903.2|105954.6|105904.6|105952.4|105902.4|9
1725284960000|2024-09-02 13:49:20|105953.1|105903.1|105955.3|105905.3|105956.5|105906.5|105952|105902|28
1725284970000|2024-09-02 13:49:30|105953.8|105903.8|105947.4|105897.4|105955.2|105905.2|105946.1|105896.1|28
1725284980000|2024-09-02 13:49:40|105950.4|105900.4|105951.5|105901.5|105956.1|105906.1|105950.2|105900.2|22
1725284990000|2024-09-02 13:49:50|105951.6|105901.6|105952.3|105902.3|105954.8|105904.8|105951.6|105901.6|17
1725285000000|2024-09-02 13:50:00|105952.4|105902.4|105946.9|105896.9|105952.7|105902.7|105946.9|105896.9|26
1725285010000|2024-09-02 13:50:10|105946.7|105896.7|105945|105895|105947.7|105897.7|105945|105895|15
1725285020000|2024-09-02 13:50:20|105942.3|105892.3|105915.2|105890.2|105942.3|105895|105889.9|105851.1|33
1725285030000|2024-09-02 13:50:30|105913.8|105888.8|105927.4|105877.4|105929.4|105893.4|105908|105877.4|33
1725285040000|2024-09-02 13:50:40|105928.1|105878.1|105911.6|105886.6|105930.8|105893.3|105911.5|105878.1|25
1725285050000|2024-09-02 13:50:50|105912|105887|105929.1|105879.1|105929.2|105891.4|105912|105877.6|18
1725285060000|2024-09-02 13:51:00|105929.3|105879.3|105928.3|105878.3|105930|105880|105927.5|105877.5|24
1725285070000|2024-09-02 13:51:10|105927|105877|105932.2|105882.2|105932.5|105882.5|105925.9|105875.9|30
1725285080000|2024-09-02 13:51:20|105932.3|105882.3|105949.5|105899.5|105949.5|105899.5|105931.1|105881.1|32
1725285090000|2024-09-02 13:51:30|105953.4|105903.4|105939.1|105914.1|105953.4|105916.4|105939.1|105903.4|19
1725285100000|2024-09-02 13:51:40|105939|105914|105940.4|105915.4|105940.8|105915.8|105938.9|105913.9|19
1725285110000|2024-09-02 13:51:50|105941.5|105916.5|105938.8|105913.8|105943.5|105918.5|105938.6|105913.6|26
1725285120000|2024-09-02 13:52:00|105938|105913|105925.9|105900.9|105940.7|105915.7|105925.2|105900.2|38
1725285130000|2024-09-02 13:52:10|105925.5|105900.5|105909.2|105884.2|105925.5|105900.5|105909.2|105884.2|41
1725285140000|2024-09-02 13:52:20|105908.9|105883.9|105909.2|105884.2|105909.8|105884.8|105908.3|105883.3|18
1725285150000|2024-09-02 13:52:30|105909.8|105884.8|105908|105883|105909.8|105884.8|105907.7|105882.7|9
1725285160000|2024-09-02 13:52:40|105907.5|105882.5|105908.3|105883.3|105912.3|105887.3|105907.5|105882.5|21
1725285170000|2024-09-02 13:52:50|105909|105884|105914.3|105889.3|105914.7|105889.7|105908.3|105883.3|17
1725285180000|2024-09-02 13:53:00|105914.5|105889.5|105925.8|105900.8|105925.9|105900.9|105914.5|105889.5|11
1725285190000|2024-09-02 13:53:10|105924.5|105899.5|105931.9|105906.9|105931.9|105906.9|105924.5|105899.5|21
1725285200000|2024-09-02 13:53:20|105935.3|105910.3|105930.5|105905.5|105935.3|105910.3|105927.6|105902.6|18
1725285210000|2024-09-02 13:53:30|105930.6|105905.6|105931|105881|105936.7|105905.6|105930.2|105880.4|12
1725285220000|2024-09-02 13:53:40|105930.5|105880.5|105923.8|105873.8|105930.5|105880.5|105918.3|105868.3|42
1725285230000|2024-09-02 13:53:50|105922.7|105872.7|105954.4|105904.4|105954.9|105904.9|105922.7|105872.7|44
1725285240000|2024-09-02 13:54:00|105953.4|105903.4|105933.6|105883.6|105955.7|105905.7|105932.8|105882.8|46
1725285250000|2024-09-02 13:54:10|105933.2|105883.2|105937.4|105887.4|105940|105890|105931.3|105881.3|29
1725285260000|2024-09-02 13:54:20|105937.1|105887.1|105943.8|105893.8|105943.8|105893.8|105935.4|105885.4|32
1725285270000|2024-09-02 13:54:30|105943.6|105893.6|105941.8|105891.8|105945.6|105895.6|105940.9|105890.9|23
1725285280000|2024-09-02 13:54:40|105941.5|105891.5|105921.7|105871.7|105941.5|105891.5|105918.7|105868.7|45
1725285290000|2024-09-02 13:54:50|105921.4|105871.4|105923.5|105873.5|105928.1|105878.1|105918.5|105868.5|44
1725285300000|2024-09-02 13:55:00|105922.9|105872.9|105924.8|105874.8|105925.8|105875.8|105921.4|105871.4|19
1725285310000|2024-09-02 13:55:10|105925.7|105875.7|105917.2|105867.2|105928.4|105878.4|105905.6|105855.6|43
1725285320000|2024-09-02 13:55:20|105917.4|105867.4|105920.5|105870.5|105921.6|105871.6|105917|105867|26
1725285330000|2024-09-02 13:55:30|105919.8|105869.8|105926.4|105876.4|105926.5|105876.5|105919.8|105869.8|27
1725285340000|2024-09-02 13:55:40|105927.2|105877.2|105925.5|105875.5|105927.2|105877.2|105917.7|105867.7|37
1725285350000|2024-09-02 13:55:50|105924.7|105874.7|105941.3|105891.3|105941.3|105891.3|105924.7|105874.7|26
1725285360000|2024-09-02 13:56:00|105941.6|105891.6|105944.6|105894.6|105950.5|105900.5|105941.6|105891.6|21
1725285370000|2024-09-02 13:56:10|105944.4|105894.4|105955.4|105905.4|105955.4|105905.4|105944.1|105894.1|21
1725285380000|2024-09-02 13:56:20|105954.3|105904.3|105955|105905|105957.1|105907.1|105952.7|105902.7|31
1725285390000|2024-09-02 13:56:30|105955.3|105905.3|105947.5|105897.5|105959.3|105909.3|105946.3|105896.3|33
1725285400000|2024-09-02 13:56:40|105947.4|105897.4|105942.6|105892.6|105948.3|105898.3|105942.3|105892.3|16
1725285410000|2024-09-02 13:56:50|105943.8|105893.8|105942.2|105892.2|105947.8|105897.8|105942.1|105892.1|43
1725285420000|2024-09-02 13:57:00|105943.4|105893.4|105939|105889|105945.9|105895.9|105936.6|105886.6|27
1725285430000|2024-09-02 13:57:10|105938.5|105888.5|105943.8|105893.8|105943.8|105893.8|105938.5|105888.5|30
1725285440000|2024-09-02 13:57:20|105943.9|105893.9|105944.9|105894.9|105945|105895|105943.5|105893.5|14
1725285450000|2024-09-02 13:57:30|105944.6|105894.6|105987.8|105937.8|105987.8|105937.8|105944.6|105894.6|73
1725285460000|2024-09-02 13:57:40|105983.3|105933.3|105987.3|105937.3|105991.9|105941.9|105979.6|105929.6|69
1725285470000|2024-09-02 13:57:50|105988.8|105938.8|105993|105943|105993.5|105943.5|105984.3|105934.3|38
1725285480000|2024-09-02 13:58:00|105992.7|105942.7|106011.3|105961.3|106012.1|105962.1|105992.7|105942.7|73
1725285490000|2024-09-02 13:58:10|106010.3|105960.3|106016|105966|106019.1|105969.1|106006.7|105956.7|72
1725285500000|2024-09-02 13:58:20|106015.8|105965.8|106031.7|105981.7|106031.8|105981.8|106014.5|105964.5|75
1725285510000|2024-09-02 13:58:30|106028.8|105978.8|106018.4|105968.4|106028.8|105978.8|106018.2|105968.2|26
1725285520000|2024-09-02 13:58:40|106020.7|105970.7|106014.6|105964.6|106027.5|106002.5|106014.6|105964.6|54
1725285530000|2024-09-02 13:58:50|106014.5|105964.5|106010|105960|106014.8|105964.8|106010|105960|35
1725285540000|2024-09-02 13:59:00|106011.2|105961.2|106019.3|105994.3|106021.1|105996.1|106009.8|105959.8|40
1725285550000|2024-09-02 13:59:10|106019.1|105994.1|106011.3|105986.3|106023.8|105998.8|106009.7|105984.7|34
1725285560000|2024-09-02 13:59:20|106012.1|105987.1|106013.2|105988.2|106014.7|105989.7|106011.9|105986.9|22
1725285570000|2024-09-02 13:59:30|106013.3|105988.3|106015.7|105990.7|106021.5|105996.5|106012.9|105987.9|46
1725285580000|2024-09-02 13:59:40|106015.4|105990.4|106030.8|106005.8|106031|106006|106014.8|105989.8|44
1725285590000|2024-09-02 13:59:50|106031|106006|106012.7|105987.7|106031|106006|106012.4|105987.4|29
1725285600000|2024-09-02 14:00:00|106013.4|105988.4|106038.1|105988.1|106038.6|105990.7|106013.4|105978.2|53
1725285610000|2024-09-02 14:00:10|106037.6|105987.6|106036.3|105986.3|106037.9|105987.9|106033.2|105983.2|28
1725285620000|2024-09-02 14:00:20|106042.8|105992.8|106035.6|105985.6|106057.4|106007.4|106035.4|105985.4|34
1725285630000|2024-09-02 14:00:30|106035.5|105985.5|106016.5|105966.5|106035.6|105985.6|106016.5|105966.5|30
1725285640000|2024-09-02 14:00:40|106017.4|105967.4|106031.3|105981.3|106031.4|105981.4|106017.4|105967.4|14
1725285650000|2024-09-02 14:00:50|106031.2|105981.2|106031.6|105981.6|106031.8|105981.8|106030.9|105980.9|8
1725285660000|2024-09-02 14:01:00|106031.9|105981.9|106034.9|106009.9|106046.5|106009.9|106029.9|105979.9|20
1725285670000|2024-09-02 14:01:10|106037.3|106012.3|106034.1|106009.1|106037.3|106012.3|106033.4|106008.4|20
1725285680000|2024-09-02 14:01:20|106034|106009|106034.2|106009.2|106034.3|106009.3|106033.9|106008.9|6
1725285690000|2024-09-02 14:01:30|106033.3|106008.3|106035.7|106010.7|106035.8|106010.8|106032.2|106007.2|10
1725285700000|2024-09-02 14:01:40|106035.6|106010.6|106032.6|106007.6|106035.8|106010.8|106031.7|106006.7|18
1725285710000|2024-09-02 14:01:50|106032.2|106007.2|106030.6|106005.6|106032.3|106007.3|106030.6|106005.6|8
1725285720000|2024-09-02 14:02:00|106030.7|106005.7|106020.1|105995.1|106034.7|106009.7|106020.1|105995.1|21
1725285730000|2024-09-02 14:02:10|106020.2|105995.2|106020.8|105995.8|106021.1|105996.1|106017.5|105992.5|14
1725285740000|2024-09-02 14:02:20|106020.9|105995.9|106017|105992|106021.7|105996.7|106016.7|105991.7|23
1725285750000|2024-09-02 14:02:30|106016.7|105991.7|106017.2|105992.2|106017.2|105992.2|106016.5|105991.5|7
1725285760000|2024-09-02 14:02:40|106016.9|105991.9|106018.1|105993.1|106020|105995|106016.9|105991.9|22
1725285770000|2024-09-02 14:02:50|106018.4|105993.4|106008.9|105983.9|106018.4|105993.4|106007.9|105982.9|24
1725285780000|2024-09-02 14:03:00|106009.2|105984.2|106004.2|105979.2|106012.6|105987.6|106003.4|105978.4|28
1725285790000|2024-09-02 14:03:10|106004.4|105979.4|106004.2|105979.2|106004.4|105979.4|106001.8|105976.8|23
1725285800000|2024-09-02 14:03:20|106004.3|105979.3|106020.6|105995.6|106021.3|105996.3|106001.3|105976.3|31
1725285810000|2024-09-02 14:03:30|106021.3|105996.3|106019.8|105994.8|106022.5|105997.5|106019.7|105994.7|13
1725285820000|2024-09-02 14:03:40|106020.1|105995.1|106020|105995|106021.5|105996.5|106019.9|105994.9|21
1725285830000|2024-09-02 14:03:50|106020.1|105995.1|106022|105997|106022.3|105997.3|106019.3|105994.3|14
1725285840000|2024-09-02 14:04:00|106022.1|105997.1|106019.9|105994.9|106022.2|105997.2|106016.4|105991.4|21
1725285850000|2024-09-02 14:04:10|106020|105995|106017.6|105992.6|106020|105995|106017.6|105992.6|17
1725285860000|2024-09-02 14:04:20|106017.7|105992.7|106022.8|105997.8|106022.8|105997.8|106017.7|105992.7|17
1725285870000|2024-09-02 14:04:30|106023.3|105998.3|106028.5|106003.5|106028.5|106003.5|106023.3|105998.3|15
1725285880000|2024-09-02 14:04:40|106030.2|106005.2|106029.6|106004.6|106031.3|106006.3|106028.4|106003.4|13
1725285890000|2024-09-02 14:04:50|106029.5|106004.5|106062.5|106012.5|106068.1|106027.3|106029.5|106004.5|23
1725285900000|2024-09-02 14:05:00|106063.7|106013.7|106057|106007|106063.7|106013.7|106057|106007|22
1725285910000|2024-09-02 14:05:10|106057.7|106007.7|106049.3|105999.3|106057.7|106007.7|106049.2|105999.2|21
1725285920000|2024-09-02 14:05:20|106049.4|105999.4|106053.9|106003.9|106055.4|106005.4|106049.4|105999.4|21
1725285930000|2024-09-02 14:05:30|106053.8|106003.8|106054.1|106004.1|106054.1|106004.1|106053.5|106003.5|8
1725285940000|2024-09-02 14:05:40|106054.2|106004.2|106055.1|106005.1|106056.5|106006.5|106053.9|106003.9|23
1725285950000|2024-09-02 14:05:50|106055.2|106005.2|106052.9|106002.9|106055.2|106005.2|106052.4|106002.4|17
1725285960000|2024-09-02 14:06:00|106052.7|106002.7|106057.3|106007.3|106057.5|106007.5|106052.1|106002.1|26
1725285970000|2024-09-02 14:06:10|106057.6|106007.6|106057.1|106007.1|106058.3|106008.3|106057.1|106007.1|12
1725285980000|2024-09-02 14:06:20|106057.5|106007.5|106051.6|106001.6|106057.7|106007.7|106051.6|106001.6|23
1725285990000|2024-09-02 14:06:30|106051.2|106001.2|106052.4|106002.4|106054|106004|106051.1|106001.1|31
1725286000000|2024-09-02 14:06:40|106052.5|106002.5|106024.8|105974.8|106052.9|106002.9|106014.2|105964.2|31
1725286010000|2024-09-02 14:06:50|106024.5|105974.5|106012.6|105962.6|106024.5|105974.5|106012.6|105962.6|42
1725286020000|2024-09-02 14:07:00|106011.5|105961.5|106008.2|105958.2|106011.5|105961.5|106006.8|105956.8|27
1725286030000|2024-09-02 14:07:10|106007.9|105957.9|106003.5|105953.5|106007.9|105957.9|106002.5|105952.5|28
1725286040000|2024-09-02 14:07:20|106003.2|105953.2|106011.3|105961.3|106013.2|105963.2|106003.2|105953.2|32
1725286050000|2024-09-02 14:07:30|106011.4|105961.4|106055.7|106005.7|106055.9|106005.9|106010.8|105960.8|46
1725286060000|2024-09-02 14:07:40|106060.5|106010.5|106059.5|106009.5|106062.4|106012.4|106059.1|106009.1|37
1725286070000|2024-09-02 14:07:50|106059.3|106009.3|106053.8|106003.8|106059.6|106009.6|106044.8|105994.8|40
1725286080000|2024-09-02 14:08:00|106053.7|106003.7|106042|105992|106055|106005|106041.7|105991.7|32
1725286090000|2024-09-02 14:08:10|106042.4|105992.4|106045|105995|106045.5|105995.5|106041.9|105991.9|28
1725286100000|2024-09-02 14:08:20|106044.8|105994.8|106041|105991|106046.4|105996.4|106041|105991|27
1725286110000|2024-09-02 14:08:30|106040.9|105990.9|106081.2|106031.2|106081.2|106031.2|106040.9|105990.9|48
1725286120000|2024-09-02 14:08:40|106080.8|106030.8|106074.7|106024.7|106080.9|106030.9|106074.1|106024.1|34
1725286130000|2024-09-02 14:08:50|106074.8|106024.8|106074.4|106024.4|106075.4|106025.4|106073.7|106023.7|18
1725286140000|2024-09-02 14:09:00|106074.2|106024.2|106080.5|106030.5|106082.9|106032.9|106074.2|106024.2|43
1725286150000|2024-09-02 14:09:10|106080.6|106030.6|106080.7|106030.7|106083.7|106033.7|106080.6|106030.6|18
1725286160000|2024-09-02 14:09:20|106080.5|106030.5|106065.6|106015.6|106080.5|106030.5|106065.4|106015.4|48
1725286170000|2024-09-02 14:09:30|106066.2|106016.2|106058.7|106008.7|106067.1|106017.1|106058.6|106008.6|26
1725286180000|2024-09-02 14:09:40|106058.4|106008.4|106057.2|106007.2|106061.4|106011.4|106055.6|106005.6|36
1725286190000|2024-09-02 14:09:50|106056.9|106006.9|106056.5|106006.5|106058.8|106008.8|106054.8|106004.8|29
1725286200000|2024-09-02 14:10:00|106056.1|106006.1|106057.7|106007.7|106060.1|106010.1|106055.5|106005.5|25
1725286210000|2024-09-02 14:10:10|106059.5|106009.5|106055.5|106005.5|106060.3|106010.3|106055.5|106005.5|16
1725286220000|2024-09-02 14:10:20|106055.4|106005.4|106044.2|106019.2|106060.5|106022.6|106044.2|106005.2|33
1725286230000|2024-09-02 14:10:30|106044.3|106019.3|106029.4|106004.4|106044.3|106019.3|106029.1|106004.1|32
1725286240000|2024-09-02 14:10:40|106029.3|106004.3|106031.7|106006.7|106031.8|106006.8|106028.9|106003.9|20
1725286250000|2024-09-02 14:10:50|106032.2|106007.2|106035.7|106010.7|106035.9|106010.9|106032.2|106007.2|11
1725286260000|2024-09-02 14:11:00|106035.5|106010.5|106068|106018|106068.1|106027.4|106035.5|106010.5|24
1725286270000|2024-09-02 14:11:10|106068.3|106018.3|106086.7|106036.7|106087.6|106037.6|106068.3|106018.3|29
1725286280000|2024-09-02 14:11:20|106086.5|106036.5|106082.2|106032.2|106086.5|106036.5|106078.7|106028.7|27
1725286290000|2024-09-02 14:11:30|106082.6|106032.6|106081.4|106031.4|106083.3|106033.3|106081.4|106031.4|15
1725286300000|2024-09-02 14:11:40|106080.9|106030.9|106078.4|106028.4|106082.1|106032.1|106077.7|106027.7|14
1725286310000|2024-09-02 14:11:50|106078.3|106028.3|106058.7|106033.7|106078.3|106033.8|106058.5|106019.5|18
1725286320000|2024-09-02 14:12:00|106057.7|106032.7|106057.9|106032.9|106058.9|106033.9|106057.6|106032.6|10
1725286330000|2024-09-02 14:12:10|106059|106034|106060.1|106035.1|106060.1|106035.1|106058.6|106033.6|10
1725286340000|2024-09-02 14:12:20|106059.8|106034.8|106072.1|106022.1|106072.1|106035|106058.9|106022.1|10
1725286350000|2024-09-02 14:12:30|106071.9|106021.9|106071.7|106021.7|106071.9|106021.9|106071.4|106021.4|6
1725286360000|2024-09-02 14:12:40|106072|106022|106072.9|106022.9|106072.9|106022.9|106072|106022|8
1725286370000|2024-09-02 14:12:50|106072.8|106022.8|106071.9|106021.9|106072.9|106022.9|106071.9|106021.9|7
1725286380000|2024-09-02 14:13:00|106072.4|106022.4|106077.6|106027.6|106079.2|106029.2|106072.4|106022.4|11
1725286390000|2024-09-02 14:13:10|106077.8|106027.8|106077.6|106027.6|106077.8|106027.8|106077.5|106027.5|4
1725286400000|2024-09-02 14:13:20|106077.1|106027.1|106078.2|106028.2|106078.2|106028.2|106067.9|106017.9|13
1725286410000|2024-09-02 14:13:30|106078.3|106028.3|106090.6|106040.6|106091.6|106041.6|106078.3|106028.3|26
1725286420000|2024-09-02 14:13:40|106090.5|106040.5|106089.1|106039.1|106091.1|106041.1|106089.1|106039.1|22
1725286430000|2024-09-02 14:13:50|106089|106039|106093|106043|106094.5|106044.5|106089|106039|16
1725286440000|2024-09-02 14:14:00|106093.7|106043.7|106102.2|106052.2|106103|106053|106092.4|106042.4|27
1725286450000|2024-09-02 14:14:10|106102.5|106052.5|106099.4|106049.4|106102.5|106052.5|106098.4|106048.4|18
1725286460000|2024-09-02 14:14:20|106099.5|106049.5|106099.3|106049.3|106099.5|106049.5|106098.8|106048.8|8
1725286470000|2024-09-02 14:14:30|106101.3|106051.3|106102.6|106052.6|106103.1|106053.1|106101.3|106051.3|11
1725286480000|2024-09-02 14:14:40|106102.4|106052.4|106087.9|106037.9|106102.4|106052.4|106086.7|106036.7|16
1725286490000|2024-09-02 14:14:50|106087.7|106037.7|106085.9|106035.9|106087.7|106037.7|106082.3|106032.3|17
1725286500000|2024-09-02 14:15:00|106085.7|106035.7|106097.2|106047.2|106099.4|106049.4|106084.4|106034.4|16
1725286510000|2024-09-02 14:15:10|106097.4|106047.4|106091.5|106041.5|106097.4|106047.4|106088.5|106038.5|17
1725286520000|2024-09-02 14:15:20|106091.7|106041.7|106086.6|106036.6|106093.1|106043.1|106081.9|106031.9|16
1725286530000|2024-09-02 14:15:30|106086.7|106036.7|106091.5|106041.5|106095.8|106045.8|106085.2|106035.2|29
1725286540000|2024-09-02 14:15:40|106091.9|106041.9|106082.8|106032.8|106091.9|106041.9|106081.9|106031.9|22
1725286550000|2024-09-02 14:15:50|106083.9|106033.9|106083|106033|106083.9|106033.9|106081.9|106031.9|18
1725286560000|2024-09-02 14:16:00|106083.1|106033.1|106083.9|106033.9|106084.5|106034.5|106082.1|106032.1|18
1725286570000|2024-09-02 14:16:10|106084.2|106034.2|106081.4|106031.4|106084.2|106034.2|106081.4|106031.4|12
1725286580000|2024-09-02 14:16:20|106081.2|106031.2|106075.1|106025.1|106081.2|106031.2|106075.1|106025.1|16
1725286590000|2024-09-02 14:16:30|106075.6|106025.6|106075.4|106025.4|106076|106026|106075.1|106025.1|8
1725286600000|2024-09-02 14:16:40|106076.4|106026.4|106076.6|106026.6|106076.9|106026.9|106075.4|106025.4|15
1725286610000|2024-09-02 14:16:50|106076.4|106026.4|106076.1|106026.1|106077.2|106027.2|106075.2|106025.2|16
1725286620000|2024-09-02 14:17:00|106075|106025|106074.3|106024.3|106078|106028|106074.3|106024.3|21
1725286630000|2024-09-02 14:17:10|106074.1|106024.1|106076|106026|106082|106032|106074.1|106024.1|19
1725286640000|2024-09-02 14:17:20|106075.8|106025.8|106085.1|106035.1|106087.9|106037.9|106074.8|106024.8|19
1725286650000|2024-09-02 14:17:30|106084.8|106034.8|106077|106027|106084.8|106034.8|106072.3|106022.3|16
1725286660000|2024-09-02 14:17:40|106076.8|106026.8|106071.7|106021.7|106079.6|106029.6|106071.7|106021.7|22
1725286670000|2024-09-02 14:17:50|106072.7|106022.7|106070.9|106020.9|106073.1|106023.1|106070.4|106020.4|16
1725286680000|2024-09-02 14:18:00|106070.6|106020.6|106071.1|106021.1|106071.1|106021.1|106068.9|106018.9|19
1725286690000|2024-09-02 14:18:10|106071|106021|106070.8|106020.8|106071.8|106021.8|106070.7|106020.7|7
1725286700000|2024-09-02 14:18:20|106069.9|106019.9|106068.3|106018.3|106070|106020|106067.6|106017.6|23
1725286710000|2024-09-02 14:18:30|106068.7|106018.7|106074.5|106024.5|106076.8|106026.8|106068.7|106018.7|13
1725286720000|2024-09-02 14:18:40|106074.4|106024.4|106072.9|106022.9|106075.3|106025.3|106072.1|106022.1|14
1725286730000|2024-09-02 14:18:50|106072.7|106022.7|106073.5|106023.5|106074.5|106024.5|106072|106022|15
1725286740000|2024-09-02 14:19:00|106074.5|106024.5|106071.5|106021.5|106075.2|106025.2|106071.5|106021.5|16
1725286750000|2024-09-02 14:19:10|106071.4|106021.4|106070.3|106020.3|106071.7|106021.7|106070.3|106020.3|8
1725286760000|2024-09-02 14:19:20|106069.8|106019.8|106070.3|106020.3|106070.3|106020.3|106069.8|106019.8|9
1725286770000|2024-09-02 14:19:30|106070.1|106020.1|106069.8|106019.8|106070.1|106020.1|106069.4|106019.4|6
1725286780000|2024-09-02 14:19:40|106070.1|106020.1|106068.5|106018.5|106071|106021|106068.5|106018.5|11
1725286790000|2024-09-02 14:19:50|106068.6|106018.6|106071|106021|106071|106021|106068.6|106018.6|9
1725286800000|2024-09-02 14:20:00|106070.9|106020.9|106071.5|106021.5|106071.5|106021.5|106070.1|106020.1|15
1725286810000|2024-09-02 14:20:10|106071.2|106021.2|106069.1|106019.1|106071.3|106021.3|106068.8|106018.8|17
1725286820000|2024-09-02 14:20:20|106068.6|106018.6|106068.4|106018.4|106068.7|106018.7|106068.2|106018.2|8
1725286830000|2024-09-02 14:20:30|106068.7|106018.7|106068.4|106018.4|106069.4|106019.4|106068.4|106018.4|6
1725286840000|2024-09-02 14:20:40|106068|106018|106071|106021|106071|106021|106067.7|106017.7|10
1725286850000|2024-09-02 14:20:50|106070.7|106020.7|106075.5|106025.5|106075.5|106025.5|106070.7|106020.7|8
1725286860000|2024-09-02 14:21:00|106075.6|106025.6|106076.6|106026.6|106078.3|106028.3|106075.1|106025.1|30
1725286870000|2024-09-02 14:21:10|106076.2|106026.2|106078.7|106028.7|106079.9|106029.9|106076.1|106026.1|33
1725286880000|2024-09-02 14:21:20|106078.4|106028.4|106077.8|106027.8|106081|106031|106077.8|106027.8|45
1725286890000|2024-09-02 14:21:30|106074.3|106024.3|106072.2|106022.2|106075.1|106025.1|106071.7|106021.7|28
1725286900000|2024-09-02 14:21:40|106073.3|106023.3|106073|106023|106073.7|106023.7|106071|106021|21
1725286910000|2024-09-02 14:21:50|106073.1|106023.1|106060.1|106010.1|106073.1|106023.1|106056.1|106006.1|18
1725286920000|2024-09-02 14:22:00|106059.9|106009.9|106060.1|106010.1|106062.2|106012.2|106059.4|106009.4|21
1725286930000|2024-09-02 14:22:10|106059.7|106009.7|106067.1|106017.1|106067.1|106017.1|106059.7|106009.7|17
1725286940000|2024-09-02 14:22:20|106066.9|106016.9|106067.4|106017.4|106067.6|106017.6|106066.5|106016.5|8
1725286950000|2024-09-02 14:22:30|106067.5|106017.5|106067|106017|106068.9|106018.9|106067|106017|12
1725286960000|2024-09-02 14:22:40|106066.2|106016.2|106067.7|106017.7|106067.7|106017.7|106065.2|106015.2|19
1725286970000|2024-09-02 14:22:50|106067.8|106017.8|106067.9|106017.9|106068.3|106018.3|106066.1|106016.1|25
1725286980000|2024-09-02 14:23:00|106067.7|106017.7|106067.6|106017.6|106069.3|106019.3|106067.6|106017.6|23
1725286990000|2024-09-02 14:23:10|106067.8|106017.8|106049.9|106024.9|106067.8|106028.2|106049.2|106015.3|16
1725287000000|2024-09-02 14:23:20|106049.5|106024.5|106051.5|106026.5|106052.1|106027.1|106049|106024|18
1725287010000|2024-09-02 14:23:30|106051.4|106026.4|106051.6|106026.6|106051.6|106026.6|106051.3|106026.3|4
1725287020000|2024-09-02 14:23:40|106051.5|106026.5|106053|106028|106053|106028|106051.5|106026.5|5
1725287030000|2024-09-02 14:23:50|106053.1|106028.1|106051.9|106026.9|106053.1|106028.1|106051.8|106026.8|13
1725287040000|2024-09-02 14:24:00|106051.7|106026.7|106051|106026|106051.9|106026.9|106050.8|106025.8|9
1725287050000|2024-09-02 14:24:10|106050.8|106025.8|106050.5|106025.5|106050.8|106025.8|106049.9|106024.9|22
1725287060000|2024-09-02 14:24:20|106050.3|106025.3|106046.3|106021.3|106050.9|106025.9|106046.3|106021.3|28
1725287070000|2024-09-02 14:24:30|106047.3|106022.3|106046.1|106021.1|106047.3|106022.3|106045.6|106020.6|10
1725287080000|2024-09-02 14:24:40|106044.4|106019.4|106047.4|105997.4|106049|106019.4|106032.6|105995.9|32
1725287090000|2024-09-02 14:24:50|106047.8|105997.8|106067.5|106017.5|106068.2|106018.2|106047.8|105997.8|24
1725287100000|2024-09-02 14:25:00|106068.7|106018.7|106065.7|106015.7|106068.7|106018.7|106065.3|106015.3|13
1725287110000|2024-09-02 14:25:10|106064.8|106014.8|106064.6|106014.6|106065.2|106015.2|106064.6|106014.6|12
1725287120000|2024-09-02 14:25:20|106065|106015|106062.5|106012.5|106065|106015|106062.5|106012.5|10
1725287130000|2024-09-02 14:25:30|106062.2|106012.2|106063.6|106013.6|106063.6|106013.6|106061.7|106011.7|10
1725287140000|2024-09-02 14:25:40|106063.5|106013.5|106061.8|106011.8|106067.1|106017.1|106060.8|106010.8|23
1725287150000|2024-09-02 14:25:50|106062.3|106012.3|106059.9|106009.9|106063.2|106013.2|106059.5|106009.5|16
1725287160000|2024-09-02 14:26:00|106060|106010|106061|106011|106061|106011|106060|106010|10
1725287170000|2024-09-02 14:26:10|106060.1|106010.1|106059.9|106009.9|106060.3|106010.3|106059.9|106009.9|4
1725287180000|2024-09-02 14:26:20|106059.2|106009.2|106057.2|106007.2|106060.7|106010.7|106057.2|106007.2|7
1725287190000|2024-09-02 14:26:30|106057.3|106007.3|106047|105997|106057.5|106007.5|106047|105997|22
1725287200000|2024-09-02 14:26:40|106046.9|105996.9|106046.9|105996.9|106048.7|105998.7|106046.9|105996.9|10
1725287210000|2024-09-02 14:26:50|106046.7|105996.7|106047.6|105997.6|106047.8|105997.8|106046.7|105996.7|7
1725287220000|2024-09-02 14:27:00|106047.9|105997.9|106046|105996|106053.1|106003.1|106046|105996|23
1725287230000|2024-09-02 14:27:10|106045.9|105995.9|106046.5|105996.5|106047.7|105997.7|106045.9|105995.9|25
1725287240000|2024-09-02 14:27:20|106047.1|105997.1|106049.8|105999.8|106050.1|106000.1|106046.4|105996.4|21
1725287250000|2024-09-02 14:27:30|106049.9|105999.9|106050.5|106000.5|106050.5|106000.5|106049.7|105999.7|8
1725287260000|2024-09-02 14:27:40|106049.8|105999.8|106052.9|106002.9|106053.6|106003.6|106048.2|105998.2|20
1725287270000|2024-09-02 14:27:50|106053|106003|106053.1|106003.1|106054|106004|106049.3|105999.3|23
1725287280000|2024-09-02 14:28:00|106053.8|106003.8|106059|106009|106059.4|106009.4|106053.8|106003.8|12
1725287290000|2024-09-02 14:28:10|106058.6|106008.6|106058.8|106008.8|106060.5|106010.5|106058.6|106008.6|16
1725287300000|2024-09-02 14:28:20|106059.4|106009.4|106086.5|106036.5|106088.6|106038.6|106058|106008|31
1725287310000|2024-09-02 14:28:30|106086.3|106036.3|106087.4|106037.4|106088.7|106038.7|106086.3|106036.3|14
1725287320000|2024-09-02 14:28:40|106086.5|106036.5|106088.4|106038.4|106089.5|106039.5|106080.8|106030.8|23
1725287330000|2024-09-02 14:28:50|106088.6|106038.6|106092.7|106042.7|106092.9|106042.9|106088.5|106038.5|15
1725287340000|2024-09-02 14:29:00|106093|106043|106089.5|106039.5|106093|106043|106089.2|106039.2|20
1725287350000|2024-09-02 14:29:10|106089.4|106039.4|106089.1|106039.1|106089.4|106039.4|106089|106039|6
1725287360000|2024-09-02 14:29:20|106089.4|106039.4|106089.7|106039.7|106090.8|106040.8|106086.6|106036.6|36
1725287370000|2024-09-02 14:29:30|106089.8|106039.8|106086.4|106036.4|106090|106040|106085.4|106035.4|29
1725287380000|2024-09-02 14:29:40|106086.7|106036.7|106079.6|106029.6|106086.7|106036.7|106078.5|106028.5|28
1725287390000|2024-09-02 14:29:50|106079.5|106029.5|106080.7|106030.7|106084.8|106034.8|106079.4|106029.4|40
1725287400000|2024-09-02 14:30:00|106080.1|106030.1|106077.8|106027.8|106080.3|106030.3|106077.8|106027.8|18
1725287410000|2024-09-02 14:30:10|106077.4|106027.4|106075.3|106025.3|106078.6|106028.6|106071.5|106021.5|31
1725287420000|2024-09-02 14:30:20|106074.2|106024.2|106083|106033|106083.7|106033.7|106073.3|106023.3|27
1725287430000|2024-09-02 14:30:30|106083.1|106033.1|106087.6|106037.6|106087.6|106037.6|106081.5|106031.5|18
1725287440000|2024-09-02 14:30:40|106088|106038|106082.1|106032.1|106088.9|106038.9|106080.7|106030.7|38
1725287450000|2024-09-02 14:30:50|106082.6|106032.6|106077.2|106052.2|106090.8|106053.1|106074.5|106032.5|52
1725287460000|2024-09-02 14:31:00|106077.4|106052.4|106082|106057|106082|106057|106077.4|106052.4|20
1725287470000|2024-09-02 14:31:10|106081.7|106056.7|106081.8|106056.8|106082.1|106057.1|106081.3|106056.3|9
1725287480000|2024-09-02 14:31:20|106081.9|106056.9|106093.8|106043.8|106104.4|106066.3|106081.6|106043.7|40
1725287490000|2024-09-02 14:31:30|106093.9|106043.9|106089.6|106039.6|106094.1|106044.1|106088|106038|38
1725287500000|2024-09-02 14:31:40|106088.9|106038.9|106075.8|106025.8|106088.9|106046.5|106063.4|106025.8|26
1725287510000|2024-09-02 14:31:50|106076|106026|106076.9|106026.9|106077.2|106027.2|106075.9|106025.9|12
1725287520000|2024-09-02 14:32:00|106076.7|106026.7|106076.2|106026.2|106076.7|106026.7|106075|106025|16
1725287530000|2024-09-02 14:32:10|106076|106026|106077.4|106027.4|106077.5|106027.5|106075.6|106025.6|19
1725287540000|2024-09-02 14:32:20|106077.6|106027.6|106078.4|106028.4|106078.6|106028.6|106077.3|106027.3|8
1725287550000|2024-09-02 14:32:30|106065.2|106040.2|106065.5|106040.5|106065.7|106040.7|106063.1|106038.1|30
1725287560000|2024-09-02 14:32:40|106065.9|106040.9|106060.6|106035.6|106065.9|106040.9|106058.3|106033.3|24
1725287570000|2024-09-02 14:32:50|106060.3|106035.3|106060|106035|106060.3|106035.3|106052.9|106027.9|21
1725287580000|2024-09-02 14:33:00|106060.1|106035.1|106059.9|106034.9|106060.6|106035.6|106059.9|106034.9|9
1725287590000|2024-09-02 14:33:10|106060|106035|106058.6|106033.6|106060.2|106035.2|106058|106033|8
1725287600000|2024-09-02 14:33:20|106058.7|106033.7|106060.8|106035.8|106061.1|106036.1|106058.7|106033.7|11
1725287610000|2024-09-02 14:33:30|106060.6|106035.6|106057.7|106032.7|106060.6|106035.6|106055.1|106030.1|31
1725287620000|2024-09-02 14:33:40|106057.5|106032.5|106057.6|106032.6|106057.6|106032.6|106057.3|106032.3|8
1725287630000|2024-09-02 14:33:50|106057.5|106032.5|106060.8|106035.8|106060.8|106035.8|106056.5|106031.5|11
1725287640000|2024-09-02 14:34:00|106061.2|106036.2|106067|106042|106067.4|106042.4|106061|106036|24
1725287650000|2024-09-02 14:34:10|106066.9|106041.9|106067|106042|106067.4|106042.4|106066.5|106041.5|16
1725287660000|2024-09-02 14:34:20|106066.8|106041.8|106065.1|106040.1|106066.8|106041.8|106062.8|106037.8|19
1725287670000|2024-09-02 14:34:30|106065|106040|106064.2|106039.2|106065|106040|106064.2|106039.2|3
1725287680000|2024-09-02 14:34:40|106064.9|106039.9|106063.5|106038.5|106065.4|106040.4|106063.5|106038.5|10
1725287690000|2024-09-02 14:34:50|106064.1|106039.1|106070.3|106045.3|106070.4|106045.4|106064|106039|16
1725287700000|2024-09-02 14:35:00|106070.2|106045.2|106069.9|106044.9|106070.3|106045.3|106069.1|106044.1|11
1725287710000|2024-09-02 14:35:10|106069.8|106044.8|106069.6|106044.6|106070.2|106045.2|106069.4|106044.4|9
1725287720000|2024-09-02 14:35:20|106069.4|106044.4|106061.5|106036.5|106069.4|106044.4|106060.7|106035.7|17
1725287730000|2024-09-02 14:35:30|106061.8|106036.8|106055.8|106030.8|106061.8|106036.8|106055.8|106030.8|22
1725287740000|2024-09-02 14:35:40|106055.5|106030.5|106043.2|106018.2|106055.5|106030.5|106041|106016|23
1725287750000|2024-09-02 14:35:50|106043.1|106018.1|106042.8|106017.8|106043.3|106018.3|106042.8|106017.8|7
1725287760000|2024-09-02 14:36:00|106042.7|106017.7|106043.2|106018.2|106044.3|106019.3|106042|106017|13
1725287770000|2024-09-02 14:36:10|106043.1|106018.1|106037|106012|106043.5|106018.5|106037|106012|21
1725287780000|2024-09-02 14:36:20|106036.8|106011.8|106034.6|106009.6|106036.8|106011.8|106031.8|106006.8|19
1725287790000|2024-09-02 14:36:30|106035|106010|106036|106011|106036.3|106011.3|106034.9|106009.9|7
1725287800000|2024-09-02 14:36:40|106036.3|106011.3|106036.6|106011.6|106036.6|106011.6|106036.3|106011.3|3
1725287810000|2024-09-02 14:36:50|106036.7|106011.7|106040.3|106015.3|106042.2|106017.2|106036.7|106011.7|10
1725287820000|2024-09-02 14:37:00|106040.7|106015.7|106042.7|106017.7|106044|106019|106040.7|106015.7|12
1725287830000|2024-09-02 14:37:10|106043|106018|106039.9|106014.9|106043.5|106018.5|106039.9|106014.9|16
1725287840000|2024-09-02 14:37:20|106039.6|106014.6|106033.3|106008.3|106039.6|106014.6|106032.6|106007.6|16
1725287850000|2024-09-02 14:37:30|106032.9|106007.9|106034|106009|106034|106009|106032.7|106007.7|8
1725287860000|2024-09-02 14:37:40|106034.3|106009.3|106034.5|106009.5|106034.6|106009.6|106033.6|106008.6|7
1725287870000|2024-09-02 14:37:50|106034.2|106009.2|106035.2|106010.2|106035.5|106010.5|106032.3|106007.3|19
1725287880000|2024-09-02 14:38:00|106035.1|106010.1|106034.1|106009.1|106035.1|106010.1|106034.1|106009.1|8
1725287890000|2024-09-02 14:38:10|106033.9|106008.9|106036.7|106011.7|106036.9|106011.9|106033.8|106008.8|13
1725287900000|2024-09-02 14:38:20|106036.6|106011.6|106039.1|106014.1|106039.1|106014.1|106036.6|106011.6|9
1725287910000|2024-09-02 14:38:30|106039.2|106014.2|106038|106013|106039.2|106014.2|106038|106013|6
1725287920000|2024-09-02 14:38:40|106037.9|106012.9|106035|106010|106038.1|106013.1|106034|106009|10
1725287930000|2024-09-02 14:38:50|106033.9|106008.9|106028.7|106003.7|106033.9|106008.9|106028.7|106003.7|14
1725287940000|2024-09-02 14:39:00|106029|106004|106031.9|106006.9|106033.1|106008.1|106028.1|106003.1|15
1725287950000|2024-09-02 14:39:10|106032.2|106007.2|106031.1|106006.1|106033.9|106008.9|106031.1|106006.1|15
1725287960000|2024-09-02 14:39:20|106031|106006|106011.3|105961.3|106033.3|106008.3|106011.3|105961.3|31
1725287970000|2024-09-02 14:39:30|106011.7|105961.7|106008.1|105958.1|106013.2|105963.2|106008.1|105958.1|17
1725287980000|2024-09-02 14:39:40|106008|105958|106002.7|105952.7|106008|105958|106002|105952|25
1725287990000|2024-09-02 14:39:50|106003.7|105953.7|105991.2|105941.2|106003.7|105953.7|105991.2|105941.2|31
1725288000000|2024-09-02 14:40:00|105991.7|105941.7|105987.7|105937.7|105991.7|105941.7|105982.1|105932.1|31
1725288010000|2024-09-02 14:40:10|105988|105938|105986.8|105936.8|105990.1|105940.1|105986.2|105936.2|26
1725288020000|2024-09-02 14:40:20|105986.9|105936.9|105986.5|105936.5|105990.6|105940.6|105985.8|105935.8|30
1725288030000|2024-09-02 14:40:30|105986.2|105936.2|105987.5|105937.5|105988.2|105938.2|105984.5|105934.5|23
1725288040000|2024-09-02 14:40:40|105987.9|105937.9|105991.3|105941.3|105991.3|105941.3|105987.9|105937.9|18
1725288050000|2024-09-02 14:40:50|105991.6|105941.6|105993|105943|105994.6|105944.6|105991.1|105941.1|36
1725288060000|2024-09-02 14:41:00|105993.1|105943.1|105988.5|105938.5|105993.2|105943.2|105987.5|105937.5|37
1725288070000|2024-09-02 14:41:10|105988.3|105938.3|105989.4|105939.4|105989.4|105939.4|105988.1|105938.1|13
1725288080000|2024-09-02 14:41:20|105989.7|105939.7|105997.2|105947.2|105997.6|105947.6|105989.7|105939.7|31
1725288090000|2024-09-02 14:41:30|105997.9|105947.9|105997.6|105947.6|105998.4|105948.4|105997.6|105947.6|13
1725288100000|2024-09-02 14:41:40|105997.3|105947.3|105995.5|105945.5|105997.3|105947.3|105993.6|105943.6|17
1725288110000|2024-09-02 14:41:50|105995.9|105945.9|105992.1|105942.1|105995.9|105945.9|105991.4|105941.4|18
1725288120000|2024-09-02 14:42:00|105992.5|105942.5|105991.1|105941.1|105992.5|105942.5|105991.1|105941.1|9
1725288130000|2024-09-02 14:42:10|105991.2|105941.2|105993.5|105943.5|105994.4|105944.4|105991|105941|22
1725288140000|2024-09-02 14:42:20|105993.6|105943.6|106016.7|105966.7|106016.7|105966.7|105988.4|105938.4|31
1725288150000|2024-09-02 14:42:30|106017.1|105967.1|106016.3|105966.3|106020|105970|106016|105966|32
1725288160000|2024-09-02 14:42:40|106016.4|105966.4|106003.7|105953.7|106016.5|105966.5|106003.3|105953.3|29
1725288170000|2024-09-02 14:42:50|106003.4|105953.4|105999.1|105949.1|106003.4|105965.5|105986.5|105948.5|22
1725288180000|2024-09-02 14:43:00|105998.3|105948.3|105998.7|105948.7|106004.6|105961.5|105981.3|105945.5|43
1725288190000|2024-09-02 14:43:10|105998.6|105948.6|105994.5|105944.5|105999.7|105957.8|105979|105944.1|27
1725288200000|2024-09-02 14:43:20|105994.1|105944.1|105985|105960|105996|105960.1|105983|105943.9|24
1725288210000|2024-09-02 14:43:30|105984.2|105959.2|105980.5|105955.5|105994.1|105959.6|105979.7|105944.1|45
1725288220000|2024-09-02 14:43:40|105980.7|105955.7|105972.1|105947.1|105982.9|105957.9|105972.1|105947.1|29
1725288230000|2024-09-02 14:43:50|105972.3|105947.3|105956.6|105931.6|105973.7|105948.7|105956.6|105931.6|39
1725288240000|2024-09-02 14:44:00|105956.7|105931.7|105969.4|105919.4|105971.3|105931.7|105956.6|105912.2|33
1725288250000|2024-09-02 14:44:10|105969|105919|105964.5|105914.5|105970.1|105920.1|105964.5|105914.5|28
1725288260000|2024-09-02 14:44:20|105964.2|105914.2|105965.4|105915.4|105966.3|105916.3|105962.7|105912.7|29
1725288270000|2024-09-02 14:44:30|105966.5|105916.5|105961|105911|105967.8|105917.8|105960.5|105910.5|33
1725288280000|2024-09-02 14:44:40|105959.9|105909.9|105942.7|105917.7|105959.9|105917.7|105937.5|105899.2|32
1725288290000|2024-09-02 14:44:50|105943.2|105918.2|105953.6|105903.6|105956|105921|105942.9|105903.6|27
1725288300000|2024-09-02 14:45:00|105954.7|105904.7|105942.8|105892.8|105954.7|105906.1|105928.1|105890.5|49
1725288310000|2024-09-02 14:45:10|105941.8|105891.8|105951.5|105901.5|105951.5|105901.5|105938.7|105888.7|42
1725288320000|2024-09-02 14:45:20|105951.3|105901.3|105953|105903|105955.3|105905.3|105946.7|105896.7|31
1725288330000|2024-09-02 14:45:30|105952.6|105902.6|105946.1|105896.1|105952.8|105902.8|105943.4|105893.4|49
1725288340000|2024-09-02 14:45:40|105945.8|105895.8|105940.5|105890.5|105945.9|105895.9|105940.5|105890.5|20
1725288350000|2024-09-02 14:45:50|105939.2|105889.2|105932|105882|105939.2|105889.2|105932|105882|26
1725288360000|2024-09-02 14:46:00|105932.4|105882.4|105925.4|105875.4|105932.9|105882.9|105925.1|105875.1|29
1725288370000|2024-09-02 14:46:10|105925.8|105875.8|105922.3|105872.3|105926.3|105876.3|105921.9|105871.9|18
1725288380000|2024-09-02 14:46:20|105922.1|105872.1|105917|105867|105922.1|105872.1|105916|105866|42
1725288390000|2024-09-02 14:46:30|105917.3|105867.3|105909.7|105884.7|105917.7|105885.6|105903.7|105867.2|35
1725288400000|2024-09-02 14:46:40|105910.2|105885.2|105916.4|105891.4|105916.6|105891.6|105909.7|105884.7|25
1725288410000|2024-09-02 14:46:50|105916.6|105891.6|105911.3|105886.3|105917.1|105892.1|105910.4|105885.4|21
1725288420000|2024-09-02 14:47:00|105911.1|105886.1|105906.8|105881.8|105911.1|105886.1|105905.4|105880.4|33
1725288430000|2024-09-02 14:47:10|105907.4|105882.4|105947.4|105897.4|105947.4|105909.1|105907.4|105882.4|22
1725288440000|2024-09-02 14:47:20|105947.2|105897.2|105945.7|105895.7|105947.6|105897.6|105945.1|105895.1|21
1725288450000|2024-09-02 14:47:30|105946.1|105896.1|105938.2|105888.2|105946.1|105896.1|105938.1|105888.1|21
1725288460000|2024-09-02 14:47:40|105938|105888|105931.4|105881.4|105940.8|105890.8|105931.4|105881.4|22
1725288470000|2024-09-02 14:47:50|105931.1|105881.1|105937.8|105887.8|105939.5|105889.5|105931.1|105881.1|17
1725288480000|2024-09-02 14:48:00|105938|105888|105937.5|105887.5|105939.3|105889.3|105937.2|105887.2|23
1725288490000|2024-09-02 14:48:10|105939.1|105889.1|105937.7|105887.7|105939.9|105889.9|105934.8|105884.8|23
1725288500000|2024-09-02 14:48:20|105937.9|105887.9|105937.1|105887.1|105941.1|105891.1|105936.5|105886.5|22
1725288510000|2024-09-02 14:48:30|105937.8|105887.8|105938.9|105888.9|105940.8|105890.8|105936.4|105886.4|21
1725288520000|2024-09-02 14:48:40|105938.8|105888.8|105943.4|105893.4|105943.4|105893.4|105938.8|105888.8|17
1725288530000|2024-09-02 14:48:50|105943.3|105893.3|105945.3|105895.3|105946.6|105896.6|105943.2|105893.2|13
1725288540000|2024-09-02 14:49:00|105944.8|105894.8|105942.8|105892.8|105944.8|105894.8|105942|105892|15
1725288550000|2024-09-02 14:49:10|105943.2|105893.2|105949.5|105899.5|105949.5|105899.5|105942.8|105892.8|14
1725288560000|2024-09-02 14:49:20|105949.7|105899.7|105948.3|105923.3|105956.9|105923.3|105940.9|105899.7|20
1725288570000|2024-09-02 14:49:30|105947.7|105922.7|105948.5|105923.5|105948.9|105923.9|105947.6|105922.6|12
1725288580000|2024-09-02 14:49:40|105948.9|105923.9|105951.6|105926.6|105951.6|105926.6|105945.6|105920.6|24
1725288590000|2024-09-02 14:49:50|105951.3|105926.3|105955|105930|105955|105930|105949.9|105924.9|27
1725288600000|2024-09-02 14:50:00|105954.5|105929.5|105952.4|105927.4|105955|105930|105952.4|105927.4|17
1725288610000|2024-09-02 14:50:10|105952.5|105927.5|105942.6|105917.6|105952.5|105927.5|105942.4|105917.4|30
1725288620000|2024-09-02 14:50:20|105942.5|105917.5|105942.2|105917.2|105943|105918|105942.1|105917.1|11
1725288630000|2024-09-02 14:50:30|105942.3|105917.3|105943.8|105918.8|105943.8|105918.8|105940.2|105915.2|24
1725288640000|2024-09-02 14:50:40|105943.5|105918.5|105943.4|105918.4|105943.5|105918.5|105940.1|105915.1|23
1725288650000|2024-09-02 14:50:50|105943.3|105918.3|105945.2|105920.2|105945.7|105920.7|105942.5|105917.5|19
1725288660000|2024-09-02 14:51:00|105944.4|105919.4|105939.5|105914.5|105946.3|105921.3|105938.5|105913.5|27
1725288670000|2024-09-02 14:51:10|105939.6|105914.6|105946.1|105921.1|105946.1|105921.1|105939.6|105914.6|17
1725288680000|2024-09-02 14:51:20|105945.8|105920.8|105946.5|105921.5|105946.9|105921.9|105945.5|105920.5|14
1725288690000|2024-09-02 14:51:30|105946|105921|105946.2|105921.2|105947|105922|105945|105920|23
1725288700000|2024-09-02 14:51:40|105945.6|105920.6|105947.4|105922.4|105947.6|105922.6|105944.1|105919.1|25
1725288710000|2024-09-02 14:51:50|105945.9|105920.9|105929.3|105904.3|105945.9|105920.9|105929|105904|22
1725288720000|2024-09-02 14:52:00|105929.5|105904.5|105929|105904|105929.5|105904.5|105925.4|105900.4|24
1725288730000|2024-09-02 14:52:10|105929.3|105904.3|105936.6|105911.6|105937.7|105912.7|105929.3|105904.3|18
1725288740000|2024-09-02 14:52:20|105936.5|105911.5|105932.2|105907.2|105937.4|105912.4|105932.2|105907.2|26
1725288750000|2024-09-02 14:52:30|105933.3|105908.3|105929.5|105904.5|105934.1|105909.1|105926.8|105901.8|22
1725288760000|2024-09-02 14:52:40|105929.2|105904.2|105928.3|105903.3|105929.4|105904.4|105928.1|105903.1|14
1725288770000|2024-09-02 14:52:50|105928|105903|105926.3|105901.3|105928|105903|105924.5|105899.5|18
1725288780000|2024-09-02 14:53:00|105926.8|105901.8|105930.3|105905.3|105931.3|105906.3|105924.7|105899.7|29
1725288790000|2024-09-02 14:53:10|105929.6|105904.6|105926.8|105901.8|105929.8|105904.8|105926.8|105901.8|18
1725288800000|2024-09-02 14:53:20|105926.5|105901.5|105914|105889|105926.5|105901.5|105910.9|105885.9|42
1725288810000|2024-09-02 14:53:30|105913.2|105888.2|105908.8|105883.8|105914.7|105889.7|105907.9|105882.9|31
1725288820000|2024-09-02 14:53:40|105908.5|105883.5|105899.3|105874.3|105908.6|105883.6|105898.8|105873.8|41
1725288830000|2024-09-02 14:53:50|105897.1|105872.1|105876.9|105851.9|105907.7|105873|105876.7|105851.7|46
1725288840000|2024-09-02 14:54:00|105876.7|105851.7|105888.1|105838.1|105890.3|105852.3|105859.1|105823.7|68
1725288850000|2024-09-02 14:54:10|105887.4|105837.4|105877.4|105827.4|105893.3|105843.3|105875.9|105825.9|48
1725288860000|2024-09-02 14:54:20|105877|105827|105874.5|105824.5|105877.7|105827.7|105870.2|105820.2|45
1725288870000|2024-09-02 14:54:30|105874.4|105824.4|105876|105826|105881.4|105831.4|105874.4|105824.4|34
1725288880000|2024-09-02 14:54:40|105874.6|105824.6|105860.2|105810.2|105877.7|105827.7|105860.2|105810.2|35
1725288890000|2024-09-02 14:54:50|105860.7|105810.7|105863.8|105813.8|105863.9|105813.9|105855.3|105805.3|53
1725288900000|2024-09-02 14:55:00|105864|105814|105900.1|105850.1|105901.4|105851.4|105864|105814|50
1725288910000|2024-09-02 14:55:10|105899.7|105849.7|105892.7|105842.7|105902.6|105852.6|105888.3|105838.3|34
1725288920000|2024-09-02 14:55:20|105893|105843|105889.7|105864.7|105905|105872.2|105889.7|105842.5|37
1725288930000|2024-09-02 14:55:30|105890.3|105865.3|105878.9|105853.9|105901.2|105865.6|105876.1|105843.2|43
1725288940000|2024-09-02 14:55:40|105879.3|105854.3|105884.2|105859.2|105905.1|105867.6|105879.3|105854.3|37
1725288950000|2024-09-02 14:55:50|105884.4|105859.4|105898.3|105848.3|105901.9|105864.8|105874.3|105842.3|40
1725288960000|2024-09-02 14:56:00|105898.4|105848.4|105907.8|105882.8|105922.8|105883.6|105896.6|105846.6|39
1725288970000|2024-09-02 14:56:10|105907.4|105882.4|105905.9|105880.9|105909.6|105884.6|105900.9|105875.9|31
1725288980000|2024-09-02 14:56:20|105906.9|105881.9|105909.6|105859.6|105913.1|105881.9|105898.6|105859.2|32
1725288990000|2024-09-02 14:56:30|105909.5|105859.5|105906.8|105881.8|105924.1|105883.5|105906.8|105859.1|40
1725289000000|2024-09-02 14:56:40|105906.7|105881.7|105908.2|105883.2|105911|105886|105905.3|105880.3|39
1725289010000|2024-09-02 14:56:50|105908.4|105883.4|105930.1|105880.1|105930.7|105894.7|105908.4|105880.1|30
1725289020000|2024-09-02 14:57:00|105930.5|105880.5|105908.4|105858.4|105930.6|105895.1|105904.7|105854.7|42
1725289030000|2024-09-02 14:57:10|105908.8|105858.8|105906.5|105856.5|105908.8|105858.8|105901|105851|32
1725289040000|2024-09-02 14:57:20|105906|105856|105895.8|105870.8|105906|105873.4|105894.4|105851|31
1725289050000|2024-09-02 14:57:30|105895.6|105870.6|105913.1|105863.1|105914.1|105877.5|105895.5|105863.1|38
1725289060000|2024-09-02 14:57:40|105914.3|105864.3|105891.7|105841.7|105914.3|105864.3|105891.7|105841.7|41
1725289070000|2024-09-02 14:57:50|105891.5|105841.5|105897.5|105847.5|105897.7|105847.7|105891.5|105841.5|31
1725289080000|2024-09-02 14:58:00|105897.4|105847.4|105898.4|105873.4|105900.2|105873.4|105891.3|105841.7|32
1725289090000|2024-09-02 14:58:10|105897.8|105872.8|105892.7|105867.7|105897.8|105872.8|105892.7|105867.7|31
1725289100000|2024-09-02 14:58:20|105893.9|105868.9|105902.8|105852.8|105907.6|105868.9|105893.9|105844.4|48
1725289110000|2024-09-02 14:58:30|105902.2|105852.2|105886.2|105861.2|105907.7|105863.5|105886.2|105850.6|46
1725289120000|2024-09-02 14:58:40|105886|105861|105889.1|105864.1|105889.3|105864.3|105885|105860|41
1725289130000|2024-09-02 14:58:50|105888.9|105863.9|105896.8|105871.8|105898.3|105873.3|105888.7|105863.7|42
1725289140000|2024-09-02 14:59:00|105896.3|105871.3|105892.2|105867.2|105898.5|105873.5|105892.1|105867.1|33
1725289150000|2024-09-02 14:59:10|105892.4|105867.4|105899.6|105874.6|105908.9|105883.9|105892.4|105867.4|42
1725289160000|2024-09-02 14:59:20|105899.3|105874.3|105900.9|105875.9|105901.6|105876.6|105897.8|105872.8|37
1725289170000|2024-09-02 14:59:30|105901.6|105876.6|105900.8|105875.8|105901.6|105876.6|105898.8|105873.8|26
1725289180000|2024-09-02 14:59:40|105900.6|105875.6|105900.5|105875.5|105900.7|105875.7|105899.6|105874.6|27
1725289190000|2024-09-02 14:59:50|105900.3|105875.3|105902.9|105877.9|105902.9|105877.9|105900|105875|14
1725289200000|2024-09-02 15:00:00|105904.2|105879.2|105900.3|105875.3|105904.6|105879.6|105900|105875|33
1725289210000|2024-09-02 15:00:10|105899.8|105874.8|105883.3|105858.3|105900.2|105875.2|105882.2|105857.2|40
1725289220000|2024-09-02 15:00:20|105883.8|105858.8|105892.5|105867.5|105893.3|105868.3|105882.7|105857.7|32
1725289230000|2024-09-02 15:00:30|105892.1|105867.1|105893.9|105868.9|105898.1|105873.1|105887.4|105862.4|29
1725289240000|2024-09-02 15:00:40|105893.1|105868.1|105896.4|105871.4|105898.5|105873.5|105893.1|105868.1|42
1725289250000|2024-09-02 15:00:50|105896.8|105871.8|105902.4|105877.4|105902.9|105877.9|105896.2|105871.2|39
1725289260000|2024-09-02 15:01:00|105902.7|105877.7|105900.1|105875.1|105904.3|105879.3|105897.2|105872.2|28
1725289270000|2024-09-02 15:01:10|105900.6|105875.6|105887.2|105862.2|105906.4|105881.4|105886|105861|39
1725289280000|2024-09-02 15:01:20|105886.5|105861.5|105885.8|105860.8|105893.9|105868.9|105885.8|105860.8|42
1725289290000|2024-09-02 15:01:30|105885.7|105860.7|105891.2|105866.2|105891.2|105866.2|105881.4|105856.4|44
1725289300000|2024-09-02 15:01:40|105891.1|105866.1|105890.7|105865.7|105893.6|105868.6|105890.5|105865.5|21
1725289310000|2024-09-02 15:01:50|105890|105865|105891.8|105866.8|105893.4|105868.4|105890|105865|27
1725289320000|2024-09-02 15:02:00|105892.5|105867.5|105892.4|105867.4|105894.7|105869.7|105891.7|105866.7|16
1725289330000|2024-09-02 15:02:10|105893.2|105868.2|105884.6|105859.6|105893.2|105868.2|105884.6|105859.6|30
1725289340000|2024-09-02 15:02:20|105884.5|105859.5|105886.6|105861.6|105908.7|105864|105879.2|105853.4|40
1725289350000|2024-09-02 15:02:30|105886.9|105861.9|105875|105850|105889.8|105864.8|105874.7|105849.7|32
1725289360000|2024-09-02 15:02:40|105875.1|105850.1|105873.3|105848.3|105875.1|105850.1|105872.5|105847.5|18
1725289370000|2024-09-02 15:02:50|105873.2|105848.2|105878|105853|105880|105855|105871|105846|30
1725289380000|2024-09-02 15:03:00|105879.5|105854.5|105884|105859|105884|105859|105879.5|105854.5|20
1725289390000|2024-09-02 15:03:10|105884.1|105859.1|105892.3|105867.3|105892.4|105867.4|105883.7|105858.7|21
1725289400000|2024-09-02 15:03:20|105892.8|105867.8|105895|105870|105895|105870|105892.5|105867.5|12
1725289410000|2024-09-02 15:03:30|105893.9|105868.9|105895.1|105870.1|105895.2|105870.2|105893.6|105868.6|20
1725289420000|2024-09-02 15:03:40|105895|105870|105898.3|105873.3|105898.3|105873.3|105894.7|105869.7|19
1725289430000|2024-09-02 15:03:50|105898.4|105873.4|105902.1|105877.1|105902.1|105877.1|105898.4|105873.4|14
1725289440000|2024-09-02 15:04:00|105903.8|105878.8|105905.9|105880.9|105908.8|105883.8|105902.7|105877.7|28
1725289450000|2024-09-02 15:04:10|105906|105881|105898.3|105873.3|105907.1|105882.1|105898.3|105873.3|31
1725289460000|2024-09-02 15:04:20|105899.6|105874.6|105888.5|105863.5|105899.6|105874.6|105886|105861|33
1725289470000|2024-09-02 15:04:30|105887.9|105862.9|105923.5|105873.5|105924.7|105885.1|105887|105862|39
1725289480000|2024-09-02 15:04:40|105924.6|105874.6|105921.9|105871.9|105925.3|105875.3|105921.1|105871.1|30
1725289490000|2024-09-02 15:04:50|105920.5|105870.5|105913.8|105863.8|105921.4|105871.4|105913.8|105863.8|19
1725289500000|2024-09-02 15:05:00|105913.3|105863.3|105909.8|105859.8|105913.3|105863.3|105908.9|105858.9|26
1725289510000|2024-09-02 15:05:10|105909.5|105859.5|105917.5|105867.5|105919.6|105869.6|105909.5|105859.5|24
1725289520000|2024-09-02 15:05:20|105917.7|105867.7|105917.3|105867.3|105918.9|105868.9|105917.3|105867.3|15
1725289530000|2024-09-02 15:05:30|105917.4|105867.4|105908.1|105858.1|105917.4|105867.4|105908.1|105858.1|15
1725289540000|2024-09-02 15:05:40|105908|105858|105898.4|105873.4|105910.3|105873.6|105897.9|105857.9|14
1725289550000|2024-09-02 15:05:50|105898.8|105873.8|105890.6|105865.6|105898.9|105873.9|105890.6|105865.6|27
1725289560000|2024-09-02 15:06:00|105890.7|105865.7|105888.2|105863.2|105890.7|105865.7|105879.2|105854.2|22
1725289570000|2024-09-02 15:06:10|105889|105864|105894.4|105869.4|105894.4|105869.4|105889|105864|23
1725289580000|2024-09-02 15:06:20|105893.9|105868.9|105894.6|105869.6|105894.9|105869.9|105893.5|105868.5|13
1725289590000|2024-09-02 15:06:30|105894.7|105869.7|105896.8|105871.8|105900.6|105875.6|105894.7|105869.7|22
1725289600000|2024-09-02 15:06:40|105896|105871|105900.8|105875.8|105902.6|105877.6|105895.6|105870.6|31
1725289610000|2024-09-02 15:06:50|105900.4|105875.4|105898.4|105873.4|105900.4|105875.4|105898.4|105873.4|12
1725289620000|2024-09-02 15:07:00|105898.5|105873.5|105894.3|105869.3|105901.9|105876.9|105893|105868|25
1725289630000|2024-09-02 15:07:10|105894.4|105869.4|105877.4|105852.4|105894.4|105869.4|105877.4|105852.4|34
1725289640000|2024-09-02 15:07:20|105878.2|105853.2|105878.7|105853.7|105878.8|105853.8|105877.5|105852.5|15
1725289650000|2024-09-02 15:07:30|105878.8|105853.8|105880.9|105855.9|105882.1|105857.1|105878.3|105853.3|36
1725289660000|2024-09-02 15:07:40|105881.6|105856.6|105882.3|105857.3|105882.3|105857.3|105880.6|105855.6|13
1725289670000|2024-09-02 15:07:50|105882.5|105857.5|105873|105848|105884.8|105859.8|105870.9|105845.9|25
1725289680000|2024-09-02 15:08:00|105873.1|105848.1|105871.3|105846.3|105873.1|105848.1|105871.3|105846.3|19
1725289690000|2024-09-02 15:08:10|105870.8|105845.8|105872.5|105847.5|105873.8|105848.8|105868.8|105843.8|22
1725289700000|2024-09-02 15:08:20|105873.6|105848.6|105880.1|105855.1|105882.5|105857.5|105869.1|105844.1|22
1725289710000|2024-09-02 15:08:30|105880.2|105855.2|105878.7|105853.7|105880.5|105855.5|105878.7|105853.7|7
1725289720000|2024-09-02 15:08:40|105878.9|105853.9|105877.6|105852.6|105879.9|105854.9|105876.6|105851.6|19
1725289730000|2024-09-02 15:08:50|105877.5|105852.5|105882.9|105857.9|105884.5|105859.5|105877.5|105852.5|18
1725289740000|2024-09-02 15:09:00|105882.7|105857.7|105884.6|105859.6|105884.8|105859.8|105882.7|105857.7|16
1725289750000|2024-09-02 15:09:10|105884.7|105859.7|105886|105861|105886.3|105861.3|105883.2|105858.2|17
1725289760000|2024-09-02 15:09:20|105886.1|105861.1|105881.6|105856.6|105886.1|105861.1|105881.6|105856.6|14
1725289770000|2024-09-02 15:09:30|105881.7|105856.7|105878.8|105853.8|105884|105859|105878.1|105853.1|12
1725289780000|2024-09-02 15:09:40|105877.6|105852.6|105880|105855|105880.2|105855.2|105877.5|105852.5|18
1725289790000|2024-09-02 15:09:50|105880.3|105855.3|105880.4|105855.4|105881.4|105856.4|105877.3|105852.3|30
1725289800000|2024-09-02 15:10:00|105880.2|105855.2|105906.5|105856.5|105906.7|105868.8|105880.2|105853.9|24
1725289810000|2024-09-02 15:10:10|105906.1|105856.1|105917.8|105867.8|105919.6|105881.1|105905.9|105856|23
1725289820000|2024-09-02 15:10:20|105915.4|105865.4|105916.5|105866.5|105917.1|105867.1|105912.1|105862.1|30
1725289830000|2024-09-02 15:10:30|105916.6|105866.6|105916.8|105866.8|105916.8|105866.8|105916.6|105866.6|3
1725289840000|2024-09-02 15:10:40|105917.2|105867.2|105918.3|105868.3|105922.3|105872.3|105917.2|105867.2|22
1725289850000|2024-09-02 15:10:50|105918.4|105868.4|105921.2|105871.2|105921.9|105871.9|105918.4|105868.4|25
1725289860000|2024-09-02 15:11:00|105921.1|105871.1|105929.1|105879.1|105929.1|105879.1|105920.9|105870.9|21
1725289870000|2024-09-02 15:11:10|105929|105879|105929.7|105879.7|105930|105880|105929|105879|7
1725289880000|2024-09-02 15:11:20|105930|105880|105927.8|105877.8|105930|105880|105927.5|105877.5|18
1725289890000|2024-09-02 15:11:30|105928|105878|105928.6|105878.6|105928.7|105878.7|105927.5|105877.5|16
1725289900000|2024-09-02 15:11:40|105929.9|105879.9|105929.2|105879.2|105930.3|105880.3|105928.2|105878.2|9
1725289910000|2024-09-02 15:11:50|105929.1|105879.1|105918|105893|105930.2|105893|105918|105876.7|25
1725289920000|2024-09-02 15:12:00|105918.1|105893.1|105915|105890|105918.5|105893.5|105915|105890|14
1725289930000|2024-09-02 15:12:10|105914.9|105889.9|105915.1|105890.1|105916.7|105891.7|105913.2|105888.2|18
1725289940000|2024-09-02 15:12:20|105914.8|105889.8|105909.4|105884.4|105915.1|105890.1|105909.4|105884.4|14
1725289950000|2024-09-02 15:12:30|105909|105884|105907.9|105882.9|105911.7|105886.7|105907.6|105882.6|25
1725289960000|2024-09-02 15:12:40|105908.6|105883.6|105901.5|105876.5|105908.6|105883.6|105900.3|105875.3|19
1725289970000|2024-09-02 15:12:50|105901.1|105876.1|105901.6|105876.6|105903.1|105878.1|105901.1|105876.1|16
1725289980000|2024-09-02 15:13:00|105901.8|105876.8|105900.5|105875.5|105903.5|105878.5|105900.5|105875.5|23
1725289990000|2024-09-02 15:13:10|105900.7|105875.7|105914.7|105889.7|105915.1|105890.1|105900.5|105875.5|31
1725290000000|2024-09-02 15:13:20|105914.8|105889.8|105916.2|105891.2|105916.9|105891.9|105912.6|105887.6|30
1725290010000|2024-09-02 15:13:30|105915.3|105890.3|105916.8|105891.8|105917.1|105892.1|105913|105888|20
1725290020000|2024-09-02 15:13:40|105918.1|105893.1|105920.6|105895.6|105920.8|105895.8|105918.1|105893.1|12
1725290030000|2024-09-02 15:13:50|105919.3|105894.3|105917.8|105892.8|105920.6|105895.6|105917.3|105892.3|16
1725290040000|2024-09-02 15:14:00|105916.8|105891.8|105917|105892|105919|105894|105916.8|105891.8|11
1725290050000|2024-09-02 15:14:10|105917.4|105892.4|105920.9|105895.9|105922.3|105897.3|105917.4|105892.4|11
1725290060000|2024-09-02 15:14:20|105921|105896|105922.2|105897.2|105922.4|105897.4|105921|105896|11
1725290070000|2024-09-02 15:14:30|105921.9|105896.9|105961.6|105911.6|105961.8|105911.8|105921.9|105896.9|38
1725290080000|2024-09-02 15:14:40|105960.8|105910.8|105954.7|105904.7|105960.9|105910.9|105954.7|105904.7|24
1725290090000|2024-09-02 15:14:50|105954.9|105904.9|105954.3|105904.3|105956.1|105906.1|105951.5|105901.5|30
1725290100000|2024-09-02 15:15:00|105954.6|105904.6|105949.5|105899.5|105958.2|105908.2|105949|105899|39
1725290110000|2024-09-02 15:15:10|105948.8|105898.8|105949.6|105899.6|105951.2|105901.2|105948.6|105898.6|18
1725290120000|2024-09-02 15:15:20|105949.3|105899.3|105952.7|105902.7|105952.9|105902.9|105949.3|105899.3|14
1725290130000|2024-09-02 15:15:30|105952.6|105902.6|105968.9|105918.9|105968.9|105918.9|105952.5|105902.5|19
1725290140000|2024-09-02 15:15:40|105958|105933|105965.8|105940.8|105965.8|105940.8|105958|105933|22
1725290150000|2024-09-02 15:15:50|105966|105941|105966.5|105941.5|105967.2|105942.2|105965.6|105940.6|16
1725290160000|2024-09-02 15:16:00|105966.3|105941.3|105975.6|105950.6|105976.7|105951.7|105966.2|105941.2|30
1725290170000|2024-09-02 15:16:10|105977.8|105952.8|106000.1|105950.1|106000.1|105953.6|105975.6|105942.6|35
1725290180000|2024-09-02 15:16:20|105999.8|105949.8|106005.6|105955.6|106007.5|105957.5|105999.8|105949.8|43
1725290190000|2024-09-02 15:16:30|106005.4|105955.4|105994|105969|106005.4|105969.2|105991.3|105955.4|15
1725290200000|2024-09-02 15:16:40|105993.9|105968.9|105991.5|105966.5|105994.5|105969.5|105991.1|105966.1|22
1725290210000|2024-09-02 15:16:50|105992.5|105967.5|105991.2|105966.2|105992.6|105967.6|105990.6|105965.6|21
1725290220000|2024-09-02 15:17:00|105991.1|105966.1|105972|105922|105993.8|105968.8|105958.8|105921.4|36
1725290230000|2024-09-02 15:17:10|105972.7|105922.7|105974.2|105924.2|105974.2|105924.2|105969.1|105919.1|25
1725290240000|2024-09-02 15:17:20|105974.4|105924.4|105976|105926|105976.9|105926.9|105972.5|105922.5|30
1725290250000|2024-09-02 15:17:30|105975.9|105925.9|105946.9|105921.9|105976.1|105926.1|105946.9|105919.2|22
1725290260000|2024-09-02 15:17:40|105946.8|105921.8|105963.9|105913.9|105966.6|105926.4|105931.1|105891.9|37
1725290270000|2024-09-02 15:17:50|105964.2|105914.2|105961.8|105911.8|105967.1|105917.1|105961.7|105911.7|41
1725290280000|2024-09-02 15:18:00|105961.4|105911.4|105965.3|105915.3|105966|105916|105960.3|105910.3|30
1725290290000|2024-09-02 15:18:10|105963.6|105913.6|105975.9|105925.9|105976.4|105926.4|105963.5|105913.5|27
1725290300000|2024-09-02 15:18:20|105975.6|105925.6|105971.9|105921.9|105975.6|105925.6|105969.4|105919.4|38
1725290310000|2024-09-02 15:18:30|105972.2|105922.2|105962.5|105912.5|105972.2|105922.2|105960.7|105910.7|29
1725290320000|2024-09-02 15:18:40|105962.4|105912.4|105960.3|105910.3|105966.1|105929.2|105952.6|105909.3|40
1725290330000|2024-09-02 15:18:50|105960.2|105910.2|105964.2|105914.2|105964.2|105914.2|105958.7|105908.7|31
1725290340000|2024-09-02 15:19:00|105964|105914|105955.3|105930.3|105965.5|105930.4|105953.2|105911.6|36
1725290350000|2024-09-02 15:19:10|105953.5|105928.5|105974.8|105924.8|105974.8|105936.4|105953.4|105918.4|33
1725290360000|2024-09-02 15:19:20|105975.1|105925.1|105974.8|105924.8|105975.4|105925.4|105973.1|105923.1|26
1725290370000|2024-09-02 15:19:30|105974.1|105924.1|105966.5|105916.5|105974.8|105924.8|105962.2|105912.2|38
1725290380000|2024-09-02 15:19:40|105967.2|105917.2|105970.3|105920.3|105973.4|105923.4|105966.7|105916.7|50
1725290390000|2024-09-02 15:19:50|105970.7|105920.7|105971.7|105921.7|105973.1|105923.1|105970.3|105920.3|17
1725290400000|2024-09-02 15:20:00|105972|105922|105974.3|105924.3|105974.3|105924.3|105971.7|105921.7|9
1725290410000|2024-09-02 15:20:10|105974.1|105924.1|105980|105930|105980|105930|105974.1|105924.1|16
1725290420000|2024-09-02 15:20:20|105980.4|105930.4|105981.1|105931.1|105982.9|105932.9|105978.5|105928.5|24
1725290430000|2024-09-02 15:20:30|105982.7|105932.7|105980|105930|105983.9|105933.9|105978|105928|14
1725290440000|2024-09-02 15:20:40|105981.1|105931.1|105979.5|105929.5|105982.1|105932.1|105979.4|105929.4|20
1725290450000|2024-09-02 15:20:50|105965.5|105940.5|105965.4|105940.4|105965.5|105940.5|105965.4|105940.4|2
1725290460000|2024-09-02 15:21:00|105967.1|105942.1|105967.2|105942.2|105968.5|105943.5|105964|105939|8
1725290470000|2024-09-02 15:21:10|105968.3|105943.3|105968.5|105943.5|105969.9|105944.9|105967|105942|17
1725290480000|2024-09-02 15:21:20|105968.6|105943.6|105966|105941|105969|105944|105966|105941|14
1725290490000|2024-09-02 15:21:30|105964.9|105939.9|105963.7|105938.7|105968|105943|105963.7|105938.7|12
1725290500000|2024-09-02 15:21:40|105963.4|105938.4|105962.2|105937.2|105977.9|105939|105962.2|105926.1|18
1725290510000|2024-09-02 15:21:50|105963.7|105938.7|105963.1|105938.1|105963.7|105938.7|105963.1|105938.1|3
1725290520000|2024-09-02 15:22:00|105962.8|105937.8|105964.7|105939.7|105965.6|105940.6|105962.8|105937.8|9
1725290530000|2024-09-02 15:22:10|105964.4|105939.4|105965.4|105940.4|105965.4|105940.4|105964.4|105939.4|3
1725290540000|2024-09-02 15:22:20|105964.1|105939.1|105966.1|105941.1|105966.1|105941.1|105964.1|105939.1|3
1725290550000|2024-09-02 15:22:30|105965.9|105940.9|105965.2|105940.2|105965.9|105940.9|105965.2|105940.2|2
1725290560000|2024-09-02 15:22:40|105965.3|105940.3|105965.3|105940.3|105966.3|105941.3|105964.4|105939.4|11
1725290570000|2024-09-02 15:22:50|105965.6|105940.6|105961|105936|105965.6|105940.6|105960.6|105935.6|11
1725290580000|2024-09-02 15:23:00|105961.3|105936.3|105963.1|105938.1|105963.1|105938.1|105961.3|105936.3|6
1725290590000|2024-09-02 15:23:10|105962.8|105937.8|105962.6|105937.6|105962.8|105937.8|105962.6|105937.6|2
1725290600000|2024-09-02 15:23:20|105962.7|105937.7|105963.5|105938.5|105964|105939|105962.7|105937.7|4
1725290610000|2024-09-02 15:23:30|105964.1|105939.1|105963.2|105938.2|105964.6|105939.6|105963.2|105938.2|8
1725290620000|2024-09-02 15:23:40|105963.3|105938.3|105964.1|105939.1|105964.1|105939.1|105962.9|105937.9|11
1725290630000|2024-09-02 15:23:50|105963.1|105938.1|105963.1|105938.1|105965.5|105940.5|105963.1|105938.1|5
1725290640000|2024-09-02 15:24:00|105962.9|105937.9|105962.1|105937.1|105963.6|105938.6|105962.1|105937.1|6
1725290650000|2024-09-02 15:24:10|105961.7|105936.7|105961.7|105936.7|105961.7|105936.7|105961.7|105936.7|1
1725290660000|2024-09-02 15:24:20|105961.6|105936.6|105963.3|105938.3|105963.5|105938.5|105961.6|105936.6|10
1725290670000|2024-09-02 15:24:30|105963.4|105938.4|105964.6|105939.6|105965|105940|105962.9|105937.9|13
1725290680000|2024-09-02 15:24:40|105963.3|105938.3|105962.3|105937.3|105964|105939|105962.3|105937.3|12
1725290690000|2024-09-02 15:24:50|105963.4|105938.4|105963.4|105938.4|105963.6|105938.6|105961.9|105936.9|10
1725290700000|2024-09-02 15:25:00|105963.2|105938.2|105965.6|105940.6|105977.6|105942.9|105960.8|105924.6|22
1725290710000|2024-09-02 15:25:10|105964.9|105939.9|105967.4|105942.4|105967.9|105942.9|105964.9|105939.9|12
1725290720000|2024-09-02 15:25:20|105967.5|105942.5|105967.6|105942.6|105967.9|105942.9|105966.7|105941.7|6
1725290730000|2024-09-02 15:25:30|105966.7|105941.7|105964.7|105939.7|105966.7|105941.7|105964.7|105939.7|5
1725290740000|2024-09-02 15:25:40|105966.5|105941.5|105957.3|105932.3|105966.5|105941.5|105957.3|105932.3|14
1725290750000|2024-09-02 15:25:50|105957.4|105932.4|105956.2|105931.2|105957.5|105932.5|105956.2|105931.2|7
1725290760000|2024-09-02 15:26:00|105955.9|105930.9|105955.3|105930.3|105956.5|105931.5|105955.2|105930.2|12
1725290770000|2024-09-02 15:26:10|105954.9|105929.9|105950.5|105925.5|105954.9|105929.9|105950.1|105925.1|10
1725290780000|2024-09-02 15:26:20|105951.8|105926.8|105952.1|105927.1|105952.1|105927.1|105951.8|105926.8|3
1725290790000|2024-09-02 15:26:30|105951.8|105926.8|105932.4|105907.4|105951.8|105926.8|105931.7|105906.7|21
1725290800000|2024-09-02 15:26:40|105932.2|105907.2|105934.4|105909.4|105936.3|105911.3|105931.9|105906.9|14
1725290810000|2024-09-02 15:26:50|105935.4|105910.4|105933.1|105908.1|105935.6|105910.6|105933.1|105908.1|4
1725290820000|2024-09-02 15:27:00|105932.9|105907.9|105932|105907|105932.9|105907.9|105931.5|105906.5|9
1725290830000|2024-09-02 15:27:10|105932.4|105907.4|105935.7|105910.7|105935.7|105910.7|105932|105907|14
1725290840000|2024-09-02 15:27:20|105936|105911|105935.4|105910.4|105936|105911|105935.4|105910.4|2
1725290850000|2024-09-02 15:27:30|105934|105909|105933.4|105908.4|105934.2|105909.2|105933.4|105908.4|6
1725290860000|2024-09-02 15:27:40|105932.6|105907.6|105932.7|105907.7|105932.7|105907.7|105932.1|105907.1|3
1725290870000|2024-09-02 15:27:50|105932.6|105907.6|105932.5|105907.5|105932.9|105907.9|105932.5|105907.5|3
1725290880000|2024-09-02 15:28:00|105932.3|105907.3|105931.7|105906.7|105933.4|105908.4|105928.1|105903.1|15
1725290890000|2024-09-02 15:28:10|105931.8|105906.8|105932.4|105907.4|105932.4|105907.4|105931.8|105906.8|2
1725290900000|2024-09-02 15:28:20|105929.1|105904.1|105930.2|105905.2|105931.4|105906.4|105928.7|105903.7|35
1725290910000|2024-09-02 15:28:30|105930.7|105905.7|105930.3|105905.3|105931.1|105906.1|105930.2|105905.2|5
1725290920000|2024-09-02 15:28:40|105930.1|105905.1|105930.5|105905.5|105930.5|105905.5|105930|105905|4
1725290930000|2024-09-02 15:28:50|105930|105905|105941.5|105891.5|105941.9|105905|105929.4|105891.4|8
1725290940000|2024-09-02 15:29:00|105941.7|105891.7|105937.6|105887.6|105941.7|105891.7|105937.5|105887.5|15
1725290950000|2024-09-02 15:29:10|105937.8|105887.8|105936.6|105886.6|105937.8|105887.8|105936.6|105886.6|6
1725290960000|2024-09-02 15:29:20|105936.9|105886.9|105944|105894|105946.9|105896.9|105936.9|105886.9|25
1725290970000|2024-09-02 15:29:30|105943.5|105893.5|105946.5|105896.5|105946.5|105896.5|105943.1|105893.1|15
1725290980000|2024-09-02 15:29:40|105947.9|105897.9|105946.9|105896.9|105947.9|105897.9|105946.6|105896.6|4
1725290990000|2024-09-02 15:29:50|105947.3|105897.3|105957.3|105907.3|105957.3|105907.3|105947.3|105897.3|26
1725291000000|2024-09-02 15:30:00|105956.9|105906.9|105955.7|105905.7|105956.9|105906.9|105955.6|105905.6|13
1725291010000|2024-09-02 15:30:10|105955.9|105905.9|105955.4|105905.4|105955.9|105905.9|105955.4|105905.4|3
1725291020000|2024-09-02 15:30:20|105955.3|105905.3|105955.3|105905.3|105955.3|105905.3|105955.3|105905.3|1
1725291030000|2024-09-02 15:30:30|105955.1|105905.1|105954.8|105904.8|105955.1|105905.1|105954.8|105904.8|3
1725291040000|2024-09-02 15:30:40|105955|105905|105952.2|105902.2|105955.3|105905.3|105951.8|105901.8|13
1725291050000|2024-09-02 15:30:50|105952|105902|105950.5|105900.5|105952|105902|105950.4|105900.4|10
1725291060000|2024-09-02 15:31:00|105950.6|105900.6|105950.5|105900.5|105950.6|105900.6|105950.5|105900.5|2
1725291070000|2024-09-02 15:31:10|105950.3|105900.3|105950.5|105900.5|105950.5|105900.5|105950.3|105900.3|2
1725291080000|2024-09-02 15:31:20|105950.7|105900.7|105949.9|105899.9|105950.7|105900.7|105949.1|105899.1|5
1725291090000|2024-09-02 15:31:30|105949.7|105899.7|105949.9|105899.9|105949.9|105899.9|105949.7|105899.7|8
1725291100000|2024-09-02 15:31:40|105949.4|105899.4|105950.6|105900.6|105950.7|105900.7|105949.4|105899.4|13
1725291110000|2024-09-02 15:31:50|105950.7|105900.7|105950.4|105900.4|105951.1|105901.1|105950.4|105900.4|11
1725291120000|2024-09-02 15:32:00|105950.7|105900.7|105944.6|105894.6|105951|105901|105944.5|105894.5|23
1725291130000|2024-09-02 15:32:10|105944.8|105894.8|105941.1|105891.1|105945.1|105895.1|105939.8|105889.8|13
1725291140000|2024-09-02 15:32:20|105941|105891|105936|105886|105941|105891|105936|105886|8
1725291150000|2024-09-02 15:32:30|105935.2|105885.2|105932.7|105882.7|105935.2|105885.2|105932.5|105882.5|7
1725291160000|2024-09-02 15:32:40|105932.6|105882.6|105930.7|105880.7|105932.6|105882.6|105930.7|105880.7|4
1725291170000|2024-09-02 15:32:50|105930.8|105880.8|105931.4|105881.4|105931.4|105881.4|105930.8|105880.8|2
1725291180000|2024-09-02 15:33:00|105931|105881|105937.5|105887.5|105937.6|105887.6|105931|105881|32
1725291190000|2024-09-02 15:33:10|105937.3|105887.3|105937.5|105887.5|105937.7|105887.7|105935.9|105885.9|23
1725291200000|2024-09-02 15:33:20|105937.7|105887.7|105938.2|105888.2|105938.2|105888.2|105937|105887|8
1725291210000|2024-09-02 15:33:30|105937.9|105887.9|105937|105887|105939|105889|105937|105887|8
1725291220000|2024-09-02 15:33:40|105936.9|105886.9|105936.9|105886.9|105937|105887|105936.9|105886.9|3
1725291230000|2024-09-02 15:33:50|105936.5|105886.5|105935.7|105885.7|105936.5|105886.5|105935.7|105885.7|4
1725291240000|2024-09-02 15:34:00|105935.6|105885.6|105936.6|105886.6|105936.7|105886.7|105935.2|105885.2|17
1725291250000|2024-09-02 15:34:10|105936.8|105886.8|105937|105887|105937|105887|105935.3|105885.3|40
1725291260000|2024-09-02 15:34:20|105936.9|105886.9|105935.7|105885.7|105937.1|105887.1|105935.7|105885.7|5
1725291270000|2024-09-02 15:34:30|105935.8|105885.8|105935.8|105885.8|105937.6|105887.6|105935.8|105885.8|11
1725291280000|2024-09-02 15:34:40|105935.9|105885.9|105937.2|105887.2|105937.2|105887.2|105935.9|105885.9|3
1725291290000|2024-09-02 15:34:50|105937|105887|105937.2|105887.2|105937.2|105887.2|105935.8|105885.8|5
1725291300000|2024-09-02 15:35:00|105937.1|105887.1|105939.6|105889.6|105939.6|105889.6|105937|105887|6
1725291310000|2024-09-02 15:35:10|105939.7|105889.7|105938.8|105888.8|105939.7|105889.7|105938.7|105888.7|6
1725291320000|2024-09-02 15:35:20|105938.1|105888.1|105937.8|105887.8|105938.8|105888.8|105937.4|105887.4|10
1725291330000|2024-09-02 15:35:30|105938|105888|105939.4|105889.4|105939.4|105889.4|105937.5|105887.5|7
1725291340000|2024-09-02 15:35:40|105939.5|105889.5|105940.7|105890.7|105940.7|105890.7|105939.5|105889.5|5
1725291350000|2024-09-02 15:35:50|105940.8|105890.8|105940.2|105890.2|105942.1|105892.1|105939.5|105889.5|15
1725291360000|2024-09-02 15:36:00|105940.8|105890.8|105939.9|105889.9|105941.4|105891.4|105939.6|105889.6|13
1725291370000|2024-09-02 15:36:10|105940.1|105890.1|105940.1|105890.1|105940.1|105890.1|105940|105890|3
1725291380000|2024-09-02 15:36:20|105939.6|105889.6|105940|105890|105940|105890|105939.6|105889.6|2
1725291390000|2024-09-02 15:36:30|105939.9|105889.9|105932.8|105882.8|105939.9|105889.9|105932.5|105882.5|11
1725291400000|2024-09-02 15:36:40|105932.9|105882.9|105932.6|105882.6|105933.1|105883.1|105932.6|105882.6|3
1725291410000|2024-09-02 15:36:50|105932.5|105882.5|105926.7|105876.7|105932.9|105882.9|105926|105876|15
1725291420000|2024-09-02 15:37:00|105926.4|105876.4|105911.9|105886.9|105927.5|105888.5|105911.9|105875.5|23
1725291430000|2024-09-02 15:37:10|105912|105887|105913.6|105888.6|105913.6|105888.6|105912|105887|4
1725291440000|2024-09-02 15:37:20|105914.6|105889.6|105915.3|105890.3|105916.6|105891.6|105914.1|105889.1|10
1725291450000|2024-09-02 15:37:30|105915.4|105890.4|105922.6|105897.6|105924|105899|105915.4|105890.4|18
1725291460000|2024-09-02 15:37:40|105922.9|105897.9|105923|105898|105924|105899|105922.9|105897.9|5
1725291480000|2024-09-02 15:38:00|105922.9|105897.9|105919.5|105894.5|105923.2|105898.2|105918.2|105893.2|14
1725291490000|2024-09-02 15:38:10|105919.4|105894.4|105919.4|105894.4|105919.4|105894.4|105919.4|105894.4|1
1725291500000|2024-09-02 15:38:20|105919.3|105894.3|105919.3|105894.3|105919.3|105894.3|105919.3|105894.3|1
1725291510000|2024-09-02 15:38:30|105919.1|105894.1|105918.8|105893.8|105919.7|105894.7|105918.8|105893.8|4
1725291520000|2024-09-02 15:38:40|105919|105894|105920.1|105895.1|105920.1|105895.1|105919|105894|5
1725291530000|2024-09-02 15:38:50|105933.2|105883.2|105932.6|105882.6|105933.2|105883.2|105932.6|105882.6|2
1725291540000|2024-09-02 15:39:00|105932.8|105882.8|105932.9|105882.9|105933.5|105883.5|105932.4|105882.4|14
1725291550000|2024-09-02 15:39:10|105933.6|105883.6|105931.3|105881.3|105934.6|105884.6|105931.3|105881.3|17
1725291560000|2024-09-02 15:39:20|105920|105895|105920.5|105895.5|105921.9|105896.9|105919.9|105894.9|43
1725291570000|2024-09-02 15:39:30|105919.9|105894.9|105928.6|105878.6|105933.8|105896|105919.9|105878.1|26
1725291580000|2024-09-02 15:39:40|105916.8|105891.8|105915.5|105890.5|105917.1|105892.1|105913.7|105888.7|14
1725291590000|2024-09-02 15:39:50|105915|105890|105911.9|105886.9|105915|105890|105911.9|105886.9|11
1725291600000|2024-09-02 15:40:00|105912.2|105887.2|105913.3|105888.3|105913.5|105888.5|105911.9|105886.9|8
1725291610000|2024-09-02 15:40:10|105913.2|105888.2|105912.5|105887.5|105913.2|105888.2|105912.5|105887.5|3
1725291620000|2024-09-02 15:40:20|105912.3|105887.3|105912.5|105887.5|105912.7|105887.7|105912.3|105887.3|7
1725291630000|2024-09-02 15:40:30|105912.3|105887.3|105924.3|105874.3|105924.3|105887.3|105910.1|105874.3|6
1725291640000|2024-09-02 15:40:40|105924.2|105874.2|105928.1|105878.1|105928.1|105878.1|105923.8|105873.8|8
1725291650000|2024-09-02 15:40:50|105928.9|105878.9|105927.5|105877.5|105928.9|105878.9|105927.5|105877.5|5
1725291660000|2024-09-02 15:41:00|105927.3|105877.3|105926.9|105876.9|105932.9|105882.9|105925.7|105875.7|21
1725291670000|2024-09-02 15:41:10|105927.1|105877.1|105927.1|105877.1|105927.1|105877.1|105927|105877|3
1725291680000|2024-09-02 15:41:20|105926.9|105876.9|105929.9|105879.9|105930.2|105880.2|105926.8|105876.8|17
1725291690000|2024-09-02 15:41:30|105930.1|105880.1|105931|105881|105932.2|105882.2|105928.2|105878.2|8
1725291700000|2024-09-02 15:41:40|105930.9|105880.9|105930.4|105880.4|105930.9|105880.9|105930.4|105880.4|2
1725291710000|2024-09-02 15:41:50|105930.2|105880.2|105929.9|105879.9|105930.2|105880.2|105928.5|105878.5|11
1725291720000|2024-09-02 15:42:00|105929.6|105879.6|105929.5|105879.5|105929.9|105879.9|105929.3|105879.3|10
1725291730000|2024-09-02 15:42:10|105929.6|105879.6|105930.2|105880.2|105930.2|105880.2|105929.5|105879.5|5
1725291740000|2024-09-02 15:42:20|105930.4|105880.4|105930.6|105880.6|105931.4|105881.4|105930.4|105880.4|9
1725291750000|2024-09-02 15:42:30|105930.7|105880.7|105930.4|105880.4|105930.7|105880.7|105930|105880|6
1725291760000|2024-09-02 15:42:40|105930.2|105880.2|105929.3|105879.3|105930.8|105880.8|105928|105878|10
1725291770000|2024-09-02 15:42:50|105929.4|105879.4|105930.3|105880.3|105930.3|105880.3|105929.4|105879.4|6
1725291780000|2024-09-02 15:43:00|105929.9|105879.9|105931.3|105881.3|105931.4|105881.4|105929.2|105879.2|11
1725291790000|2024-09-02 15:43:10|105931.7|105881.7|105932.7|105882.7|105932.7|105882.7|105931.7|105881.7|5
1725291800000|2024-09-02 15:43:20|105933.1|105883.1|105932.5|105882.5|105933.1|105883.1|105932.5|105882.5|3
1725291810000|2024-09-02 15:43:30|105932.4|105882.4|105934.2|105884.2|105934.2|105884.2|105932.4|105882.4|7
1725291820000|2024-09-02 15:43:40|105934.5|105884.5|105934.2|105884.2|105934.5|105884.5|105934|105884|6
1725291830000|2024-09-02 15:43:50|105934.6|105884.6|105931.5|105881.5|105934.6|105884.6|105931.5|105881.5|7
1725291840000|2024-09-02 15:44:00|105931.8|105881.8|105932.2|105882.2|105932.5|105882.5|105931.8|105881.8|4
1725291850000|2024-09-02 15:44:10|105932.4|105882.4|105934.4|105884.4|105934.4|105884.4|105932.4|105882.4|6
1725291860000|2024-09-02 15:44:20|105934.5|105884.5|105933.5|105883.5|105934.9|105884.9|105932.2|105882.2|12
1725291870000|2024-09-02 15:44:30|105933.6|105883.6|105920.8|105895.8|105934.4|105896.4|105920.8|105883.6|9
1725291880000|2024-09-02 15:44:40|105920.9|105895.9|105920.6|105895.6|105921.2|105896.2|105920.6|105895.6|6
1725291890000|2024-09-02 15:44:50|105920.5|105895.5|105921|105896|105921.1|105896.1|105920.5|105895.5|12
1725291900000|2024-09-02 15:45:00|105921.4|105896.4|105920.8|105895.8|105921.4|105896.4|105920.8|105895.8|4
1725291910000|2024-09-02 15:45:10|105920.2|105895.2|105921.3|105896.3|105922.5|105897.5|105920.2|105895.2|11
1725291920000|2024-09-02 15:45:20|105919.8|105894.8|105921.4|105896.4|105921.4|105896.4|105919.8|105894.8|4
1725291930000|2024-09-02 15:45:30|105921.3|105896.3|105922.5|105897.5|105922.6|105897.6|105921.3|105896.3|6
1725291940000|2024-09-02 15:45:40|105923.2|105898.2|105925|105900|105926|105901|105923.2|105898.2|13
1725291950000|2024-09-02 15:45:50|105924.9|105899.9|105924.9|105899.9|105924.9|105899.9|105924.9|105899.9|1
1725291960000|2024-09-02 15:46:00|105924.8|105899.8|105923|105898|105925.2|105900.2|105922.3|105897.3|7
1725291970000|2024-09-02 15:46:10|105922.9|105897.9|105923.2|105898.2|105923.2|105898.2|105922.9|105897.9|5
1725291980000|2024-09-02 15:46:20|105923.1|105898.1|105921.7|105896.7|105923.1|105898.1|105921.7|105896.7|8
1725291990000|2024-09-02 15:46:30|105921.9|105896.9|105921.8|105896.8|105921.9|105896.9|105920.1|105895.1|16
1725292000000|2024-09-02 15:46:40|105921.9|105896.9|105920.1|105895.1|105921.9|105896.9|105920.1|105895.1|3
1725292010000|2024-09-02 15:46:50|105920|105895|105920|105895|105920|105895|105919.8|105894.8|3
1725292020000|2024-09-02 15:47:00|105920.1|105895.1|105919.8|105894.8|105920.1|105895.1|105919.5|105894.5|7
1725292030000|2024-09-02 15:47:10|105919.7|105894.7|105930.2|105880.2|105931.5|105894.7|105919|105880.2|8
1725292040000|2024-09-02 15:47:20|105930.1|105880.1|105929.5|105879.5|105930.1|105880.1|105929.4|105879.4|6
1725292050000|2024-09-02 15:47:30|105929.2|105879.2|105929|105879|105929.2|105879.2|105928.8|105878.8|5
1725292060000|2024-09-02 15:47:40|105929.4|105879.4|105928.4|105878.4|105929.4|105879.4|105928.3|105878.3|8
1725292070000|2024-09-02 15:47:50|105928.8|105878.8|105929|105879|105929|105879|105928.8|105878.8|2
1725292080000|2024-09-02 15:48:00|105929.2|105879.2|105928.7|105878.7|105929.4|105879.4|105928.7|105878.7|7
1725292090000|2024-09-02 15:48:10|105928.8|105878.8|105930.5|105880.5|105930.8|105880.8|105928.7|105878.7|6
1725292100000|2024-09-02 15:48:20|105930.7|105880.7|105931.2|105881.2|105931.2|105881.2|105930.7|105880.7|3
1725292110000|2024-09-02 15:48:30|105931.3|105881.3|105931.6|105881.6|105931.6|105881.6|105931.3|105881.3|4
1725292120000|2024-09-02 15:48:40|105931.7|105881.7|105931.6|105881.6|105931.7|105881.7|105931.6|105881.6|2
1725292130000|2024-09-02 15:48:50|105931.5|105881.5|105931.3|105881.3|105931.6|105881.6|105931.3|105881.3|3
1725292140000|2024-09-02 15:49:00|105931|105881|105932.2|105882.2|105933|105883|105931|105881|12
1725292150000|2024-09-02 15:49:10|105932.7|105882.7|105931.9|105881.9|105933|105883|105931.9|105881.9|11
1725292160000|2024-09-02 15:49:20|105932.3|105882.3|105931.7|105881.7|105932.3|105882.3|105931.5|105881.5|7
1725292170000|2024-09-02 15:49:30|105931.6|105881.6|105931.4|105881.4|105931.6|105881.6|105930.7|105880.7|8
1725292180000|2024-09-02 15:49:40|105931.3|105881.3|105931.3|105881.3|105931.4|105881.4|105931.3|105881.3|3
1725292190000|2024-09-02 15:49:50|105931.8|105881.8|105932.6|105882.6|105932.6|105882.6|105931.8|105881.8|3
1725292200000|2024-09-02 15:50:00|105932.3|105882.3|105931.8|105881.8|105933.8|105883.8|105931.6|105881.6|6
1725292210000|2024-09-02 15:50:10|105931.9|105881.9|105931.7|105881.7|105932|105882|105931.7|105881.7|6
1725292220000|2024-09-02 15:50:20|105931.6|105881.6|105930|105880|105931.7|105881.7|105930|105880|8
1725292230000|2024-09-02 15:50:30|105929.9|105879.9|105929.5|105879.5|105929.9|105879.9|105929.5|105879.5|4
1725292240000|2024-09-02 15:50:40|105929.6|105879.6|105929.6|105879.6|105929.6|105879.6|105929.6|105879.6|1
1725292250000|2024-09-02 15:50:50|105929.7|105879.7|105928.7|105878.7|105930.1|105880.1|105928.6|105878.6|12
1725292260000|2024-09-02 15:51:00|105928.4|105878.4|105929.3|105879.3|105929.3|105879.3|105928.4|105878.4|10
1725292270000|2024-09-02 15:51:10|105928.9|105878.9|105927.8|105877.8|105928.9|105878.9|105927.8|105877.8|6
1725292280000|2024-09-02 15:51:20|105927.7|105877.7|105927.2|105877.2|105927.7|105877.7|105927.2|105877.2|4
1725292290000|2024-09-02 15:51:30|105927.3|105877.3|105928.7|105878.7|105928.8|105878.8|105927.3|105877.3|7
1725292300000|2024-09-02 15:51:40|105928.4|105878.4|105929.1|105879.1|105929.6|105879.6|105927.9|105877.9|6
1725292310000|2024-09-02 15:51:50|105929.2|105879.2|105926.2|105876.2|105930.2|105880.2|105926.2|105876.2|12
1725292320000|2024-09-02 15:52:00|105926.4|105876.4|105925.5|105875.5|105926.4|105876.4|105925.3|105875.3|9
1725292330000|2024-09-02 15:52:10|105924.9|105874.9|105920.2|105870.2|105924.9|105874.9|105920.2|105870.2|11
1725292340000|2024-09-02 15:52:20|105920.5|105870.5|105920.5|105870.5|105920.5|105870.5|105919.3|105869.3|15
1725292350000|2024-09-02 15:52:30|105920.3|105870.3|105920.4|105870.4|105920.5|105870.5|105920.3|105870.3|17
1725292360000|2024-09-02 15:52:40|105920.5|105870.5|105921.9|105871.9|105922|105872|105920.4|105870.4|7
1725292370000|2024-09-02 15:52:50|105922.1|105872.1|105920.9|105870.9|105922.2|105872.2|105920.1|105870.1|19
1725292380000|2024-09-02 15:53:00|105921|105871|105921.2|105871.2|105921.4|105871.4|105920.9|105870.9|5
1725292390000|2024-09-02 15:53:10|105921.1|105871.1|105921.3|105871.3|105921.7|105871.7|105921.1|105871.1|4
1725292410000|2024-09-02 15:53:30|105921.4|105871.4|105923.4|105873.4|105923.8|105873.8|105921.4|105871.4|10
1725292420000|2024-09-02 15:53:40|105924.1|105874.1|105923.8|105873.8|105924.1|105874.1|105923.8|105873.8|2
1725292430000|2024-09-02 15:53:50|105923.7|105873.7|105923.7|105873.7|105923.7|105873.7|105923.7|105873.7|1
1725292440000|2024-09-02 15:54:00|105923.5|105873.5|105923.5|105873.5|105923.5|105873.5|105923.2|105873.2|4
1725292450000|2024-09-02 15:54:10|105923|105873|105924.1|105874.1|105924.1|105874.1|105922.5|105872.5|14
1725292460000|2024-09-02 15:54:20|105924.3|105874.3|105923.2|105873.2|105924.3|105874.3|105923.2|105873.2|3
1725292470000|2024-09-02 15:54:30|105923|105873|105922.9|105872.9|105923|105873|105922.9|105872.9|2
1725292480000|2024-09-02 15:54:40|105923.1|105873.1|105927|105877|105928.8|105878.8|105923.1|105873.1|10
1725292490000|2024-09-02 15:54:50|105927.3|105877.3|105926.9|105876.9|105927.3|105877.3|105926.8|105876.8|5
1725292500000|2024-09-02 15:55:00|105927.2|105877.2|105927|105877|105927.6|105877.6|105926.8|105876.8|16
1725292510000|2024-09-02 15:55:10|105927.2|105877.2|105928.8|105878.8|105929.2|105879.2|105927.2|105877.2|22
1725292520000|2024-09-02 15:55:20|105928.2|105878.2|105926.8|105876.8|105928.2|105878.2|105925.5|105875.5|4
1725292530000|2024-09-02 15:55:30|105926.5|105876.5|105926.4|105876.4|105926.5|105876.5|105926.1|105876.1|3
1725292540000|2024-09-02 15:55:40|105926.1|105876.1|105926.8|105876.8|105926.9|105876.9|105926.1|105876.1|9
1725292550000|2024-09-02 15:55:50|105926.6|105876.6|105925.3|105875.3|105926.6|105876.6|105924.8|105874.8|7
1725292560000|2024-09-02 15:56:00|105925.1|105875.1|105924.9|105874.9|105925.1|105875.1|105924.6|105874.6|5
1725292570000|2024-09-02 15:56:10|105924.7|105874.7|105925|105875|105925|105875|105924.6|105874.6|3
1725292580000|2024-09-02 15:56:20|105926.7|105876.7|105926|105876|105927.1|105877.1|105925.7|105875.7|8
1725292590000|2024-09-02 15:56:30|105913.4|105888.4|105911.3|105861.3|105915.8|105890.6|105909.9|105859.9|24
1725292600000|2024-09-02 15:56:40|105911.4|105861.4|105916.8|105866.8|105917.2|105867.2|105910.8|105860.8|48
1725292610000|2024-09-02 15:56:50|105917.5|105867.5|105914.1|105864.1|105917.5|105867.5|105913.2|105863.2|28
1725292620000|2024-09-02 15:57:00|105914.6|105864.6|105913.9|105863.9|105914.6|105864.6|105913.4|105863.4|10
1725292630000|2024-09-02 15:57:10|105914.7|105864.7|105916.5|105866.5|105916.7|105866.7|105914.4|105864.4|14
1725292640000|2024-09-02 15:57:20|105916.2|105866.2|105902.9|105877.9|105916.7|105879.1|105902.9|105866.1|17
1725292650000|2024-09-02 15:57:30|105902.7|105877.7|105900.1|105875.1|105915|105878.9|105900.1|105863.9|18
1725292660000|2024-09-02 15:57:40|105898.6|105873.6|105913.9|105863.9|105913.9|105876.2|105896.5|105861.7|58
1725292670000|2024-09-02 15:57:50|105914.1|105864.1|105903.9|105878.9|105915|105879.4|105902|105864.1|17
1725292680000|2024-09-02 15:58:00|105903.6|105878.6|105904.5|105879.5|105904.6|105879.6|105903.6|105878.6|8
1725292690000|2024-09-02 15:58:10|105903.9|105878.9|105897|105872|105904.6|105879.6|105897|105872|19
1725292700000|2024-09-02 15:58:20|105896.7|105871.7|105896.5|105871.5|105897.1|105872.1|105894.5|105869.5|11
1725292710000|2024-09-02 15:58:30|105896.6|105871.6|105896.8|105871.8|105896.8|105871.8|105895.6|105870.6|4
1725292720000|2024-09-02 15:58:40|105896.9|105871.9|105896.9|105871.9|105897.7|105872.7|105895.4|105870.4|18
1725292730000|2024-09-02 15:58:50|105897|105872|105896.6|105871.6|105897|105872|105895.5|105870.5|5
1725292740000|2024-09-02 15:59:00|105896.9|105871.9|105916.5|105866.5|105917.5|105874.8|105895.8|105861.9|26
1725292750000|2024-09-02 15:59:10|105916.8|105866.8|105920.5|105870.5|105920.5|105870.5|105915.9|105865.9|14
1725292760000|2024-09-02 15:59:20|105920.6|105870.6|105906.7|105881.7|105920.6|105882.1|105906.7|105870.6|7
1725292770000|2024-09-02 15:59:30|105907.1|105882.1|105906.3|105881.3|105907.2|105882.2|105905.9|105880.9|9
1725292780000|2024-09-02 15:59:40|105905.7|105880.7|105900.5|105875.5|105906|105881|105898|105873|29
1725292790000|2024-09-02 15:59:50|105901.2|105876.2|105901|105876|105903.4|105878.4|105900.4|105875.4|18
1725292800000|2024-09-02 16:00:00|105901.1|105876.1|105901.3|105876.3|105901.5|105876.5|105900.3|105875.3|13
1725292810000|2024-09-02 16:00:10|105901.6|105876.6|105915.5|105865.5|105915.8|105877.8|105901.6|105864.7|14
1725292820000|2024-09-02 16:00:20|105915.4|105865.4|105915.4|105865.4|105915.5|105865.5|105915.4|105865.4|3
1725292830000|2024-09-02 16:00:30|105915.6|105865.6|105916|105866|105916|105866|105915.4|105865.4|6
1725292840000|2024-09-02 16:00:40|105915.9|105865.9|105915.9|105865.9|105916.4|105866.4|105915.6|105865.6|8
1725292850000|2024-09-02 16:00:50|105916.5|105866.5|105916.2|105866.2|105917.9|105867.9|105916.2|105866.2|7
1725292860000|2024-09-02 16:01:00|105916.1|105866.1|105916.6|105866.6|105916.9|105866.9|105916.1|105866.1|5
1725292870000|2024-09-02 16:01:10|105916.9|105866.9|105920.2|105870.2|105922|105872|105916.9|105866.9|14
1725292880000|2024-09-02 16:01:20|105920.5|105870.5|105921.4|105871.4|105921.7|105871.7|105920.5|105870.5|9
1725292890000|2024-09-02 16:01:30|105921.8|105871.8|105925.5|105875.5|105925.5|105875.5|105921.8|105871.8|14
1725292900000|2024-09-02 16:01:40|105925.6|105875.6|105924.7|105874.7|105926.2|105876.2|105924.6|105874.6|16
1725292910000|2024-09-02 16:01:50|105925.2|105875.2|105923.9|105873.9|105925.6|105875.6|105923.4|105873.4|10
1725292920000|2024-09-02 16:02:00|105923.8|105873.8|105923.3|105873.3|105923.8|105873.8|105922.9|105872.9|6
1725292930000|2024-09-02 16:02:10|105923|105873|105922.4|105872.4|105923|105873|105922.3|105872.3|4
1725292940000|2024-09-02 16:02:20|105921.3|105871.3|105921.7|105871.7|105921.7|105871.7|105920.9|105870.9|7
1725292950000|2024-09-02 16:02:30|105921.9|105871.9|105916.5|105866.5|105922.3|105872.3|105916.5|105866.5|18
1725292960000|2024-09-02 16:02:40|105916.4|105866.4|105913.7|105863.7|105916.4|105866.4|105912.9|105862.9|11
1725292970000|2024-09-02 16:02:50|105912.6|105862.6|105911.3|105861.3|105912.9|105862.9|105908.9|105858.9|15
1725292980000|2024-09-02 16:03:00|105910.4|105860.4|105907.5|105857.5|105910.6|105860.6|105907.1|105857.1|18
1725292990000|2024-09-02 16:03:10|105906.8|105856.8|105907.9|105857.9|105907.9|105857.9|105906.7|105856.7|7
1725293000000|2024-09-02 16:03:20|105908.6|105858.6|105907.9|105857.9|105908.7|105858.7|105907.5|105857.5|7
1725293010000|2024-09-02 16:03:30|105908|105858|105911.1|105861.1|105911.1|105861.1|105908|105858|6
1725293020000|2024-09-02 16:03:40|105909.8|105859.8|105910.1|105860.1|105910.4|105860.4|105909.2|105859.2|11
1725293030000|2024-09-02 16:03:50|105909|105859|105910.2|105860.2|105910.2|105860.2|105909|105859|5
1725293040000|2024-09-02 16:04:00|105909.8|105859.8|105909|105859|105909.8|105859.8|105908.3|105858.3|8
1725293050000|2024-09-02 16:04:10|105909.1|105859.1|105909.6|105859.6|105909.6|105859.6|105907.7|105857.7|16
1725293060000|2024-09-02 16:04:20|105908.4|105858.4|105909.5|105859.5|105909.5|105859.5|105908.4|105858.4|5
1725293070000|2024-09-02 16:04:30|105908.5|105858.5|105907.9|105857.9|105909.6|105859.6|105907.2|105857.2|37
1725293080000|2024-09-02 16:04:40|105907.6|105857.6|105905.9|105855.9|105907.6|105857.6|105905.6|105855.6|12
1725293090000|2024-09-02 16:04:50|105906.2|105856.2|105911.3|105861.3|105911.3|105861.3|105906.2|105856.2|10
1725293100000|2024-09-02 16:05:00|105910.8|105860.8|105908|105858|105910.8|105860.8|105908|105858|12
1725293110000|2024-09-02 16:05:10|105907.1|105857.1|105908.3|105858.3|105908.3|105858.3|105907.1|105857.1|8
1725293120000|2024-09-02 16:05:20|105908.4|105858.4|105909.2|105859.2|105910|105860|105908.4|105858.4|9
1725293130000|2024-09-02 16:05:30|105909.9|105859.9|105910.3|105860.3|105910.4|105860.4|105909.9|105859.9|4
1725293140000|2024-09-02 16:05:40|105910.5|105860.5|105914|105864|105914.5|105864.5|105910.4|105860.4|9
1725293150000|2024-09-02 16:05:50|105913.8|105863.8|105914.3|105864.3|105914.3|105864.3|105913.7|105863.7|4
1725293160000|2024-09-02 16:06:00|105914.7|105864.7|105914.8|105864.8|105915|105865|105914.7|105864.7|4
1725293170000|2024-09-02 16:06:10|105914.3|105864.3|105914.3|105864.3|105914.3|105864.3|105914.3|105864.3|1
1725293180000|2024-09-02 16:06:20|105914.2|105864.2|105914.4|105864.4|105914.4|105864.4|105914.2|105864.2|2
1725293190000|2024-09-02 16:06:30|105914|105864|105921.7|105871.7|105921.7|105871.7|105914|105864|14
1725293200000|2024-09-02 16:06:40|105922.1|105872.1|105923.9|105873.9|105924.3|105874.3|105922.1|105872.1|8
1725293210000|2024-09-02 16:06:50|105923.8|105873.8|105924.2|105874.2|105924.2|105874.2|105923.8|105873.8|4
1725293220000|2024-09-02 16:07:00|105923.9|105873.9|105926.4|105876.4|105927|105877|105923.8|105873.8|6
1725293230000|2024-09-02 16:07:10|105926.5|105876.5|105926.4|105876.4|105926.5|105876.5|105926.2|105876.2|8
1725293240000|2024-09-02 16:07:20|105926.3|105876.3|105925.4|105875.4|105926.3|105876.3|105925.4|105875.4|7
1725293250000|2024-09-02 16:07:30|105925.1|105875.1|105919.4|105869.4|105925.1|105875.1|105919.4|105869.4|6
1725293260000|2024-09-02 16:07:40|105919.6|105869.6|105918.9|105868.9|105919.6|105869.6|105918.2|105868.2|5
1725293270000|2024-09-02 16:07:50|105919.2|105869.2|105918.7|105868.7|105919.6|105869.6|105918.1|105868.1|11
1725293280000|2024-09-02 16:08:00|105918.6|105868.6|105918.4|105868.4|105919.6|105869.6|105918.4|105868.4|12
1725293290000|2024-09-02 16:08:10|105918.7|105868.7|105919.8|105869.8|105919.8|105869.8|105918.7|105868.7|5
1725293300000|2024-09-02 16:08:20|105919.9|105869.9|105919.4|105869.4|105919.9|105869.9|105919.4|105869.4|3
1725293310000|2024-09-02 16:08:30|105919|105869|105918.1|105868.1|105919.2|105869.2|105917.7|105867.7|8
1725293320000|2024-09-02 16:08:40|105917.8|105867.8|105917|105867|105917.8|105867.8|105917|105867|7
1725293330000|2024-09-02 16:08:50|105916.6|105866.6|105904.5|105854.5|105917|105867|105904.5|105854.5|9
1725293340000|2024-09-02 16:09:00|105906.2|105856.2|105906.5|105856.5|105906.7|105856.7|105901.5|105851.5|20
1725293350000|2024-09-02 16:09:10|105906.9|105856.9|105906.7|105856.7|105906.9|105856.9|105906.1|105856.1|6
1725293360000|2024-09-02 16:09:20|105906.1|105856.1|105905.3|105855.3|105906.4|105856.4|105905.1|105855.1|9
1725293370000|2024-09-02 16:09:30|105905.6|105855.6|105907|105857|105907|105857|105905.6|105855.6|20
1725293380000|2024-09-02 16:09:40|105906.2|105856.2|105906.6|105856.6|105907|105857|105906.1|105856.1|9
1725293390000|2024-09-02 16:09:50|105906.8|105856.8|105905.4|105855.4|105906.8|105856.8|105904.6|105854.6|19
1725293400000|2024-09-02 16:10:00|105905.2|105855.2|105905.6|105855.6|105905.8|105855.8|105905.2|105855.2|4
1725293410000|2024-09-02 16:10:10|105905.8|105855.8|105904.6|105854.6|105906|105856|105903.8|105853.8|5
1725293420000|2024-09-02 16:10:20|105904.2|105854.2|105904.1|105854.1|105904.2|105854.2|105904|105854|4
1725293430000|2024-09-02 16:10:30|105904.2|105854.2|105903.6|105853.6|105904.2|105854.2|105903.6|105853.6|2
1725293440000|2024-09-02 16:10:40|105903.3|105853.3|105899.6|105849.6|105903.4|105853.4|105898.7|105848.7|10
1725293450000|2024-09-02 16:10:50|105899.9|105849.9|105900.4|105850.4|105901.3|105851.3|105899.3|105849.3|14
1725293460000|2024-09-02 16:11:00|105901.3|105851.3|105900.8|105850.8|105901.4|105851.4|105900.5|105850.5|9
1725293470000|2024-09-02 16:11:10|105900.9|105850.9|105900.3|105850.3|105900.9|105850.9|105900.2|105850.2|4
1725293480000|2024-09-02 16:11:20|105900.2|105850.2|105900.2|105850.2|105900.4|105850.4|105900.2|105850.2|3
1725293490000|2024-09-02 16:11:30|105900.3|105850.3|105901|105851|105901|105851|105900.3|105850.3|4
1725293500000|2024-09-02 16:11:40|105901.6|105851.6|105904|105854|105904|105854|105901.4|105851.4|6
1725293510000|2024-09-02 16:11:50|105904.6|105854.6|105904.6|105854.6|105905.4|105855.4|105904.1|105854.1|12
1725293520000|2024-09-02 16:12:00|105904.7|105854.7|105903.9|105853.9|105904.7|105854.7|105903.9|105853.9|4
1725293530000|2024-09-02 16:12:10|105904|105854|105904.5|105854.5|105904.9|105854.9|105903.9|105853.9|7
1725293540000|2024-09-02 16:12:20|105904.4|105854.4|105904.4|105854.4|105904.4|105854.4|105904.4|105854.4|1
1725293550000|2024-09-02 16:12:30|105904.8|105854.8|105904.6|105854.6|105904.8|105854.8|105904.3|105854.3|6
1725293560000|2024-09-02 16:12:40|105904.9|105854.9|105906.1|105856.1|105906.3|105856.3|105904.7|105854.7|12
1725293570000|2024-09-02 16:12:50|105905.8|105855.8|105906.2|105856.2|105906.2|105856.2|105905.3|105855.3|10
1725293580000|2024-09-02 16:13:00|105906.5|105856.5|105905.6|105855.6|105906.5|105856.5|105905.6|105855.6|8
1725293590000|2024-09-02 16:13:10|105905.5|105855.5|105905.6|105855.6|105906.1|105856.1|105904.9|105854.9|7
1725293600000|2024-09-02 16:13:20|105905.8|105855.8|105907.5|105857.5|105908|105858|105905.8|105855.8|7
1725293610000|2024-09-02 16:13:30|105907.6|105857.6|105911.3|105861.3|105911.4|105861.4|105907.6|105857.6|9
1725293620000|2024-09-02 16:13:40|105911.2|105861.2|105910.6|105860.6|105911.3|105861.3|105910.6|105860.6|7
1725293630000|2024-09-02 16:13:50|105910.9|105860.9|105913.6|105863.6|105913.9|105863.9|105910.4|105860.4|13
1725293640000|2024-09-02 16:14:00|105913.8|105863.8|105914|105864|105914|105864|105913.5|105863.5|3
1725293650000|2024-09-02 16:14:10|105914.3|105864.3|105919.6|105869.6|105919.6|105869.6|105912.2|105862.2|20
1725293660000|2024-09-02 16:14:20|105919.8|105869.8|105918|105868|105920.3|105870.3|105917.2|105867.2|11
1725293670000|2024-09-02 16:14:30|105917.9|105867.9|105916.4|105866.4|105918.6|105868.6|105915.8|105865.8|12
1725293680000|2024-09-02 16:14:40|105916.3|105866.3|105916.7|105866.7|105916.7|105866.7|105916.3|105866.3|3
1725293690000|2024-09-02 16:14:50|105916.8|105866.8|105916.3|105866.3|105917.3|105867.3|105916.3|105866.3|5
1725293700000|2024-09-02 16:15:00|105916.2|105866.2|105916.9|105866.9|105916.9|105866.9|105914.7|105864.7|9
1725293710000|2024-09-02 16:15:10|105917.1|105867.1|105918.9|105868.9|105919|105869|105917|105867|6
1725293720000|2024-09-02 16:15:20|105919|105869|105919.7|105869.7|105920.2|105870.2|105917.2|105867.2|11
1725293730000|2024-09-02 16:15:30|105919.3|105869.3|105920|105870|105920.3|105870.3|105919.3|105869.3|5
1725293740000|2024-09-02 16:15:40|105919.5|105869.5|105920|105870|105920|105870|105919.5|105869.5|6
1725293750000|2024-09-02 16:15:50|105919.9|105869.9|105920.9|105870.9|105920.9|105870.9|105919.9|105869.9|8
1725293760000|2024-09-02 16:16:00|105921.4|105871.4|105926.6|105876.6|105926.8|105876.8|105921.4|105871.4|14
1725293770000|2024-09-02 16:16:10|105926.5|105876.5|105926.6|105876.6|105926.6|105876.6|105926.5|105876.5|2
1725293780000|2024-09-02 16:16:20|105926.9|105876.9|105926.9|105876.9|105927.1|105877.1|105926.5|105876.5|8
1725293790000|2024-09-02 16:16:30|105926|105876|105925.9|105875.9|105926.1|105876.1|105925.9|105875.9|3
1725293800000|2024-09-02 16:16:40|105925.8|105875.8|105925.8|105875.8|105925.8|105875.8|105925.8|105875.8|1
1725293810000|2024-09-02 16:16:50|105926.9|105876.9|105931.8|105881.8|105932.3|105882.3|105926.9|105876.9|10
1725293820000|2024-09-02 16:17:00|105932|105882|105932.8|105882.8|105932.8|105882.8|105932|105882|2
1725293830000|2024-09-02 16:17:10|105932.4|105882.4|105932.7|105882.7|105932.7|105882.7|105932.4|105882.4|6
1725293840000|2024-09-02 16:17:20|105932.5|105882.5|105932.4|105882.4|105932.5|105882.5|105932.3|105882.3|3
1725293850000|2024-09-02 16:17:30|105932.5|105882.5|105932.3|105882.3|105932.5|105882.5|105932.3|105882.3|3
1725293860000|2024-09-02 16:17:40|105931.5|105881.5|105932.3|105882.3|105932.9|105882.9|105931.5|105881.5|6
1725293880000|2024-09-02 16:18:00|105932.2|105882.2|105932.2|105882.2|105932.2|105882.2|105932.2|105882.2|1
1725293890000|2024-09-02 16:18:10|105932.5|105882.5|105935.9|105885.9|105936.6|105886.6|105932|105882|17
1725293900000|2024-09-02 16:18:20|105936.6|105886.6|105943.6|105893.6|105944.7|105894.7|105936.6|105886.6|17
1725293910000|2024-09-02 16:18:30|105943.5|105893.5|105942.2|105892.2|105943.6|105893.6|105941.9|105891.9|10
1725293920000|2024-09-02 16:18:40|105941.9|105891.9|105942.2|105892.2|105942.3|105892.3|105941.7|105891.7|5
1725293930000|2024-09-02 16:18:50|105941.7|105891.7|105943.7|105893.7|105943.7|105893.7|105941.6|105891.6|11
1725293940000|2024-09-02 16:19:00|105943.4|105893.4|105942.4|105892.4|105943.4|105893.4|105942.1|105892.1|9
1725293950000|2024-09-02 16:19:10|105941.9|105891.9|105943.3|105893.3|105943.3|105893.3|105941.5|105891.5|6
1725293960000|2024-09-02 16:19:20|105943.2|105893.2|105946.3|105896.3|105946.3|105896.3|105943.2|105893.2|9
1725293970000|2024-09-02 16:19:30|105944.3|105894.3|105943.9|105893.9|105944.4|105894.4|105943.9|105893.9|6
1725293980000|2024-09-02 16:19:40|105943.7|105893.7|105946.3|105896.3|105946.3|105896.3|105943.7|105893.7|5
1725293990000|2024-09-02 16:19:50|105946.1|105896.1|105945.9|105895.9|105946.5|105896.5|105945.8|105895.8|6
1725294000000|2024-09-02 16:20:00|105945.8|105895.8|105942.5|105892.5|105945.8|105895.8|105942.5|105892.5|3
1725294010000|2024-09-02 16:20:10|105942.7|105892.7|105943.9|105893.9|105943.9|105893.9|105940.9|105890.9|10
1725294020000|2024-09-02 16:20:20|105943.2|105893.2|105944.4|105894.4|105945.1|105895.1|105943.2|105893.2|10
1725294030000|2024-09-02 16:20:30|105944.2|105894.2|105943.9|105893.9|105944.3|105894.3|105943.9|105893.9|6
1725294040000|2024-09-02 16:20:40|105944.2|105894.2|105944|105894|105944.3|105894.3|105944|105894|4
1725294050000|2024-09-02 16:20:50|105944.1|105894.1|105944.4|105894.4|105944.8|105894.8|105944.1|105894.1|4
1725294060000|2024-09-02 16:21:00|105944.1|105894.1|105942.7|105892.7|105944.2|105894.2|105941.7|105891.7|11
1725294070000|2024-09-02 16:21:10|105942.8|105892.8|105939.9|105889.9|105942.8|105892.8|105939.9|105889.9|6
1725294080000|2024-09-02 16:21:20|105940.2|105890.2|105941.9|105891.9|105942.1|105892.1|105940.2|105890.2|6
1725294090000|2024-09-02 16:21:30|105941.8|105891.8|105942.3|105892.3|105942.3|105892.3|105941.8|105891.8|4
1725294100000|2024-09-02 16:21:40|105944.2|105894.2|105942.3|105892.3|105944.3|105894.3|105942.3|105892.3|6
1725294110000|2024-09-02 16:21:50|105942|105892|105941.5|105891.5|105942.1|105892.1|105941.5|105891.5|3
1725294120000|2024-09-02 16:22:00|105941.7|105891.7|105941.2|105891.2|105941.7|105891.7|105939.3|105889.3|11
1725294130000|2024-09-02 16:22:10|105940.9|105890.9|105940.6|105890.6|105940.9|105890.9|105940.6|105890.6|2
1725294140000|2024-09-02 16:22:20|105940.7|105890.7|105941|105891|105941|105891|105940.1|105890.1|3
1725294150000|2024-09-02 16:22:30|105942.8|105892.8|105941.1|105891.1|105943.1|105893.1|105941.1|105891.1|7
1725294160000|2024-09-02 16:22:40|105943|105893|105942.8|105892.8|105943|105893|105942.8|105892.8|3
1725294170000|2024-09-02 16:22:50|105942.9|105892.9|105942.9|105892.9|105942.9|105892.9|105942.8|105892.8|3
1725294180000|2024-09-02 16:23:00|105940.9|105890.9|105939.6|105889.6|105941.7|105891.7|105939.2|105889.2|9
1725294190000|2024-09-02 16:23:10|105939.1|105889.1|105937.1|105887.1|105939.1|105889.1|105936.4|105886.4|10
1725294200000|2024-09-02 16:23:20|105937|105887|105937.2|105887.2|105937.2|105887.2|105937|105887|2
1725294210000|2024-09-02 16:23:30|105937.1|105887.1|105934.1|105884.1|105937.1|105887.1|105934.1|105884.1|5
1725294220000|2024-09-02 16:23:40|105933.7|105883.7|105933.2|105883.2|105935.4|105885.4|105933.1|105883.1|11
1725294230000|2024-09-02 16:23:50|105932.3|105882.3|105931.9|105881.9|105932.3|105882.3|105931.9|105881.9|6
1725294240000|2024-09-02 16:24:00|105931.7|105881.7|105931.7|105881.7|105931.7|105881.7|105931.7|105881.7|1
1725294250000|2024-09-02 16:24:10|105931.6|105881.6|105931.8|105881.8|105931.8|105881.8|105930.6|105880.6|8
1725294260000|2024-09-02 16:24:20|105933.7|105883.7|105932.5|105882.5|105934.3|105884.3|105932.3|105882.3|5
1725294270000|2024-09-02 16:24:30|105932.4|105882.4|105933.1|105883.1|105933.5|105883.5|105932.1|105882.1|9
1725294280000|2024-09-02 16:24:40|105932.8|105882.8|105930.7|105880.7|105932.8|105882.8|105930.7|105880.7|7
1725294290000|2024-09-02 16:24:50|105930.6|105880.6|105930.3|105880.3|105930.9|105880.9|105930.3|105880.3|5
1725294300000|2024-09-02 16:25:00|105930.4|105880.4|105933.8|105883.8|105933.9|105883.9|105930.4|105880.4|10
1725294310000|2024-09-02 16:25:10|105933.5|105883.5|105933.5|105883.5|105933.8|105883.8|105933.5|105883.5|4
1725294320000|2024-09-02 16:25:20|105933.6|105883.6|105934.2|105884.2|105934.2|105884.2|105933.6|105883.6|2
1725294330000|2024-09-02 16:25:30|105933.5|105883.5|105933.5|105883.5|105933.5|105883.5|105933.5|105883.5|1
1725294340000|2024-09-02 16:25:40|105933.6|105883.6|105932.8|105882.8|105933.6|105883.6|105932.8|105882.8|7
1725294350000|2024-09-02 16:25:50|105933.9|105883.9|105935|105885|105935|105885|105933.9|105883.9|4
1725294360000|2024-09-02 16:26:00|105934.9|105884.9|105934.9|105884.9|105935|105885|105934.9|105884.9|3
1725294370000|2024-09-02 16:26:10|105934.8|105884.8|105934.7|105884.7|105934.9|105884.9|105934.7|105884.7|4
1725294380000|2024-09-02 16:26:20|105934.8|105884.8|105935.5|105885.5|105935.5|105885.5|105933.9|105883.9|5
1725294390000|2024-09-02 16:26:30|105935.2|105885.2|105935.1|105885.1|105935.2|105885.2|105935.1|105885.1|2
1725294400000|2024-09-02 16:26:40|105935.2|105885.2|105935.1|105885.1|105935.2|105885.2|105935.1|105885.1|2
1725294410000|2024-09-02 16:26:50|105935.5|105885.5|105934.3|105884.3|105935.5|105885.5|105933.5|105883.5|7
1725294420000|2024-09-02 16:27:00|105933.6|105883.6|105933.8|105883.8|105933.8|105883.8|105933.5|105883.5|4
1725294430000|2024-09-02 16:27:10|105933.7|105883.7|105934.1|105884.1|105934.1|105884.1|105933.7|105883.7|3
1725294440000|2024-09-02 16:27:20|105933.8|105883.8|105933.7|105883.7|105933.8|105883.8|105933.7|105883.7|2
1725294450000|2024-09-02 16:27:30|105933.6|105883.6|105936.1|105886.1|105936.1|105886.1|105933.6|105883.6|3
1725294460000|2024-09-02 16:27:40|105936.4|105886.4|105936|105886|105936.4|105886.4|105935.6|105885.6|8
1725294470000|2024-09-02 16:27:50|105935.8|105885.8|105935.5|105885.5|105935.8|105885.8|105935.5|105885.5|2
1725294480000|2024-09-02 16:28:00|105935.2|105885.2|105935.2|105885.2|105935.7|105885.7|105935.2|105885.2|3
1725294490000|2024-09-02 16:28:10|105935.1|105885.1|105933.9|105883.9|105936|105886|105933.9|105883.9|9
1725294500000|2024-09-02 16:28:20|105934.2|105884.2|105934.2|105884.2|105934.2|105884.2|105934.2|105884.2|1
1725294510000|2024-09-02 16:28:30|105934.3|105884.3|105934.9|105884.9|105934.9|105884.9|105934.3|105884.3|2
1725294520000|2024-09-02 16:28:40|105935|105885|105933.2|105883.2|105935.5|105885.5|105933.2|105883.2|11
1725294530000|2024-09-02 16:28:50|105933.6|105883.6|105933.3|105883.3|105933.6|105883.6|105933.3|105883.3|4
1725294540000|2024-09-02 16:29:00|105933.7|105883.7|105936.1|105886.1|105936.4|105886.4|105933.7|105883.7|8
1725294550000|2024-09-02 16:29:10|105935.9|105885.9|105932.4|105882.4|105935.9|105885.9|105930.5|105880.5|24
1725294560000|2024-09-02 16:29:20|105932|105882|105931.2|105881.2|105932|105882|105930.9|105880.9|13
1725294570000|2024-09-02 16:29:30|105931.3|105881.3|105933.3|105883.3|105933.3|105883.3|105931.3|105881.3|6
1725294580000|2024-09-02 16:29:40|105933.6|105883.6|105934.1|105884.1|105934.1|105884.1|105933.6|105883.6|2
1725294590000|2024-09-02 16:29:50|105933.8|105883.8|105932.6|105882.6|105933.8|105883.8|105932.6|105882.6|8
1725294600000|2024-09-02 16:30:00|105932.9|105882.9|105932.8|105882.8|105933.5|105883.5|105932.7|105882.7|9
1725294610000|2024-09-02 16:30:10|105932.5|105882.5|105932.9|105882.9|105932.9|105882.9|105932.5|105882.5|2
1725294620000|2024-09-02 16:30:20|105932.8|105882.8|105933.6|105883.6|105934.1|105884.1|105932.8|105882.8|9
1725294630000|2024-09-02 16:30:30|105928.4|105878.4|105929.1|105879.1|105929.6|105879.6|105925.3|105875.3|27
1725294640000|2024-09-02 16:30:40|105929.3|105879.3|105930.3|105880.3|105930.3|105880.3|105928.6|105878.6|8
1725294650000|2024-09-02 16:30:50|105930.8|105880.8|105933.7|105883.7|105933.7|105883.7|105930.8|105880.8|6
1725294660000|2024-09-02 16:31:00|105933.8|105883.8|105932.7|105882.7|105934.5|105884.5|105932.7|105882.7|5
1725294670000|2024-09-02 16:31:10|105933.2|105883.2|105933|105883|105933.2|105883.2|105933|105883|4
1725294680000|2024-09-02 16:31:20|105933.1|105883.1|105935.3|105885.3|105935.3|105885.3|105933.1|105883.1|8
1725294690000|2024-09-02 16:31:30|105935.5|105885.5|105936.4|105886.4|105936.4|105886.4|105935.5|105885.5|11
1725294700000|2024-09-02 16:31:40|105936.8|105886.8|105936.1|105886.1|105936.8|105886.8|105936.1|105886.1|6
1725294710000|2024-09-02 16:31:50|105936.5|105886.5|105936.6|105886.6|105936.6|105886.6|105935.7|105885.7|8
1725294720000|2024-09-02 16:32:00|105936.4|105886.4|105936.3|105886.3|105936.7|105886.7|105936.3|105886.3|3
1725294730000|2024-09-02 16:32:10|105935.9|105885.9|105943.2|105893.2|105943.2|105893.2|105935.9|105885.9|15
1725294740000|2024-09-02 16:32:20|105942.9|105892.9|105945|105895|105945|105895|105942.9|105892.9|7
1725294750000|2024-09-02 16:32:30|105946.8|105896.8|105947.9|105897.9|105947.9|105897.9|105946.8|105896.8|5
1725294760000|2024-09-02 16:32:40|105948.7|105898.7|105952.8|105902.8|105953.8|105903.8|105948.7|105898.7|24
1725294770000|2024-09-02 16:32:50|105952.5|105902.5|105958.3|105908.3|105958.3|105908.3|105952.5|105902.5|23
1725294780000|2024-09-02 16:33:00|105958|105908|105954.5|105904.5|105958|105908|105954.3|105904.3|13
1725294790000|2024-09-02 16:33:10|105954.9|105904.9|105955.4|105905.4|105955.4|105905.4|105954.6|105904.6|6
1725294800000|2024-09-02 16:33:20|105955.3|105905.3|105954.8|105904.8|105955.3|105905.3|105954.8|105904.8|3
1725294810000|2024-09-02 16:33:30|105954.7|105904.7|105954.4|105904.4|105955.5|105905.5|105954.4|105904.4|6
1725294820000|2024-09-02 16:33:40|105954.2|105904.2|105953.5|105903.5|105954.2|105904.2|105953.4|105903.4|7
1725294830000|2024-09-02 16:33:50|105953.6|105903.6|105954.5|105904.5|105954.8|105904.8|105953.6|105903.6|5
1725294840000|2024-09-02 16:34:00|105954.6|105904.6|105954.7|105904.7|105955|105905|105954.2|105904.2|9
1725294850000|2024-09-02 16:34:10|105954.6|105904.6|105954.6|105904.6|105954.6|105904.6|105954.6|105904.6|1
1725294860000|2024-09-02 16:34:20|105954.5|105904.5|105954.1|105904.1|105954.5|105904.5|105953.5|105903.5|6
1725294870000|2024-09-02 16:34:30|105953.6|105903.6|105954.2|105904.2|105954.2|105904.2|105953.5|105903.5|4
1725294880000|2024-09-02 16:34:40|105953.5|105903.5|105954.1|105904.1|105954.2|105904.2|105953.5|105903.5|4
1725294890000|2024-09-02 16:34:50|105953.7|105903.7|105943.9|105893.9|105953.7|105903.7|105943.5|105893.5|12
1725294900000|2024-09-02 16:35:00|105943.7|105893.7|105943.5|105893.5|105943.7|105893.7|105943.4|105893.4|3
1725294910000|2024-09-02 16:35:10|105943.4|105893.4|105943.8|105893.8|105943.8|105893.8|105943.4|105893.4|2
1725294920000|2024-09-02 16:35:20|105943.9|105893.9|105943.6|105893.6|105943.9|105893.9|105943.4|105893.4|3
1725294930000|2024-09-02 16:35:30|105942.6|105892.6|105943.2|105893.2|105943.3|105893.3|105942.6|105892.6|3
1725294940000|2024-09-02 16:35:40|105943.3|105893.3|105943.3|105893.3|105943.3|105893.3|105943.3|105893.3|1
1725294950000|2024-09-02 16:35:50|105943.2|105893.2|105943|105893|105943.3|105893.3|105942.2|105892.2|7
1725294960000|2024-09-02 16:36:00|105942.9|105892.9|105942.8|105892.8|105942.9|105892.9|105942.8|105892.8|2
1725294970000|2024-09-02 16:36:10|105942.3|105892.3|105942.5|105892.5|105942.6|105892.6|105941.5|105891.5|8
1725294980000|2024-09-02 16:36:20|105942.2|105892.2|105947.2|105897.2|105947.7|105897.7|105942.2|105892.2|8
1725294990000|2024-09-02 16:36:30|105947|105897|105947|105897|105947.1|105897.1|105947|105897|3
1725295000000|2024-09-02 16:36:40|105947.2|105897.2|105947.1|105897.1|105947.3|105897.3|105947.1|105897.1|3
1725295010000|2024-09-02 16:36:50|105946|105896|105946|105896|105946|105896|105946|105896|1
1725295020000|2024-09-02 16:37:00|105946.4|105896.4|105946.1|105896.1|105946.4|105896.4|105946.1|105896.1|2
1725295030000|2024-09-02 16:37:10|105946.8|105896.8|105944.1|105894.1|105946.8|105896.8|105944.1|105894.1|4
1725295040000|2024-09-02 16:37:20|105943.9|105893.9|105944.6|105894.6|105944.6|105894.6|105943.4|105893.4|8
1725295050000|2024-09-02 16:37:30|105944.7|105894.7|105944.6|105894.6|105945.2|105895.2|105943.7|105893.7|9
1725295060000|2024-09-02 16:37:40|105944.7|105894.7|105944.6|105894.6|105944.7|105894.7|105944.5|105894.5|4
1725295090000|2024-09-02 16:38:10|105945|105895|105944.9|105894.9|105945|105895|105944.2|105894.2|3
1725295100000|2024-09-02 16:38:20|105944.8|105894.8|105944.8|105894.8|105944.8|105894.8|105944.7|105894.7|3
1725295110000|2024-09-02 16:38:30|105944.5|105894.5|105942.9|105892.9|105944.5|105894.5|105942.9|105892.9|2
1725295120000|2024-09-02 16:38:40|105942.6|105892.6|105940.1|105890.1|105942.6|105892.6|105940.1|105890.1|8
1725295130000|2024-09-02 16:38:50|105940.3|105890.3|105940|105890|105940.3|105890.3|105940|105890|2
1725295140000|2024-09-02 16:39:00|105939.7|105889.7|105939.6|105889.6|105939.8|105889.8|105939.6|105889.6|6
1725295150000|2024-09-02 16:39:10|105939.5|105889.5|105939.1|105889.1|105939.6|105889.6|105939.1|105889.1|4
1725295160000|2024-09-02 16:39:20|105939.2|105889.2|105936.8|105886.8|105939.2|105889.2|105936.8|105886.8|9
1725295170000|2024-09-02 16:39:30|105937.1|105887.1|105938.4|105888.4|105939|105889|105937.1|105887.1|8
1725295180000|2024-09-02 16:39:40|105937.7|105887.7|105937.4|105887.4|105938|105888|105937.3|105887.3|8
1725295190000|2024-09-02 16:39:50|105937.3|105887.3|105936.9|105886.9|105938|105888|105936.9|105886.9|5
1725295200000|2024-09-02 16:40:00|105936.8|105886.8|105936.2|105886.2|105937.4|105887.4|105936.2|105886.2|6
1725295210000|2024-09-02 16:40:10|105936.3|105886.3|105936.3|105886.3|105936.3|105886.3|105936.3|105886.3|1
1725295220000|2024-09-02 16:40:20|105936.2|105886.2|105937|105887|105937|105887|105936.2|105886.2|2
1725295230000|2024-09-02 16:40:30|105936|105886|105936.7|105886.7|105936.7|105886.7|105936|105886|3
1725295240000|2024-09-02 16:40:40|105936.9|105886.9|105939|105889|105939.4|105889.4|105936.9|105886.9|8
1725295250000|2024-09-02 16:40:50|105939.4|105889.4|105939.2|105889.2|105939.8|105889.8|105939.2|105889.2|4
1725295260000|2024-09-02 16:41:00|105939.1|105889.1|105939.1|105889.1|105939.1|105889.1|105939.1|105889.1|1
1725295270000|2024-09-02 16:41:10|105939|105889|105942.6|105892.6|105943|105893|105939|105889|7
1725295280000|2024-09-02 16:41:20|105942.8|105892.8|105943.2|105893.2|105943.2|105893.2|105942.8|105892.8|2
1725295290000|2024-09-02 16:41:30|105943.1|105893.1|105941.4|105891.4|105943.1|105893.1|105941.4|105891.4|6
1725295300000|2024-09-02 16:41:40|105940.9|105890.9|105938.9|105888.9|105940.9|105890.9|105938.9|105888.9|2
1725295310000|2024-09-02 16:41:50|105938.7|105888.7|105938.6|105888.6|105938.7|105888.7|105938.6|105888.6|2
1725295320000|2024-09-02 16:42:00|105938.5|105888.5|105938.5|105888.5|105938.5|105888.5|105938.5|105888.5|1
1725295330000|2024-09-02 16:42:10|105938.4|105888.4|105938.4|105888.4|105938.4|105888.4|105938.4|105888.4|1
1725295340000|2024-09-02 16:42:20|105938.3|105888.3|105937.7|105887.7|105938.3|105888.3|105937.7|105887.7|4
1725295350000|2024-09-02 16:42:30|105938.9|105888.9|105939.1|105889.1|105939.1|105889.1|105938.9|105888.9|2
1725295360000|2024-09-02 16:42:40|105939.2|105889.2|105939.4|105889.4|105939.8|105889.8|105939.2|105889.2|6
1725295370000|2024-09-02 16:42:50|105939.3|105889.3|105939.3|105889.3|105939.3|105889.3|105939.3|105889.3|1
1725295380000|2024-09-02 16:43:00|105939|105889|105938.2|105888.2|105939|105889|105938.2|105888.2|4
1725295390000|2024-09-02 16:43:10|105938|105888|105938|105888|105938|105888|105938|105888|1
1725295400000|2024-09-02 16:43:20|105937.7|105887.7|105931.7|105881.7|105937.7|105887.7|105931|105881|6
1725295410000|2024-09-02 16:43:30|105931.5|105881.5|105931.5|105881.5|105931.5|105881.5|105931.5|105881.5|1
1725295420000|2024-09-02 16:43:40|105931.3|105881.3|105930.6|105880.6|105931.6|105881.6|105930.4|105880.4|10
1725295430000|2024-09-02 16:43:50|105930.7|105880.7|105930.9|105880.9|105931.2|105881.2|105930.4|105880.4|9
1725295440000|2024-09-02 16:44:00|105931.2|105881.2|105931|105881|105931.3|105881.3|105931|105881|4
1725295450000|2024-09-02 16:44:10|105931.2|105881.2|105930.1|105880.1|105931.2|105881.2|105929.8|105879.8|5
1725295460000|2024-09-02 16:44:20|105930|105880|105930.1|105880.1|105930.6|105880.6|105929.5|105879.5|6
1725295470000|2024-09-02 16:44:30|105930.3|105880.3|105930.4|105880.4|105930.4|105880.4|105930.3|105880.3|2
1725295480000|2024-09-02 16:44:40|105930.7|105880.7|105931.2|105881.2|105931.2|105881.2|105930.7|105880.7|4
1725295490000|2024-09-02 16:44:50|105930.9|105880.9|105931.7|105881.7|105931.7|105881.7|105930.7|105880.7|10
1725295500000|2024-09-02 16:45:00|105931.4|105881.4|105931.2|105881.2|105931.4|105881.4|105931.1|105881.1|3
1725295510000|2024-09-02 16:45:10|105931.3|105881.3|105930.1|105880.1|105931.3|105881.3|105930.1|105880.1|4
1725295520000|2024-09-02 16:45:20|105930.2|105880.2|105930.2|105880.2|105930.3|105880.3|105930.2|105880.2|3
1725295530000|2024-09-02 16:45:30|105930.1|105880.1|105933.6|105883.6|105933.6|105883.6|105930|105880|5
1725295540000|2024-09-02 16:45:40|105930.3|105880.3|105931.7|105881.7|105932.1|105882.1|105930.3|105880.3|5
1725295550000|2024-09-02 16:45:50|105931.9|105881.9|105931.6|105881.6|105931.9|105881.9|105931.6|105881.6|2
1725295570000|2024-09-02 16:46:10|105933.6|105883.6|105933.1|105883.1|105934.8|105884.8|105931.6|105881.6|7
1725295580000|2024-09-02 16:46:20|105932.7|105882.7|105932.3|105882.3|105932.7|105882.7|105932.3|105882.3|3
1725295590000|2024-09-02 16:46:30|105932.6|105882.6|105932.8|105882.8|105934.9|105884.9|105932.6|105882.6|6
1725295600000|2024-09-02 16:46:40|105932.9|105882.9|105932.6|105882.6|105932.9|105882.9|105932.6|105882.6|8
1725295610000|2024-09-02 16:46:50|105932.8|105882.8|105931.6|105881.6|105932.8|105882.8|105931.6|105881.6|10
1725295620000|2024-09-02 16:47:00|105931.2|105881.2|105931.3|105881.3|105931.3|105881.3|105931.2|105881.2|2
1725295630000|2024-09-02 16:47:10|105931.6|105881.6|105932.8|105882.8|105933.4|105883.4|105931.6|105881.6|4
1725295640000|2024-09-02 16:47:20|105932.7|105882.7|105932.5|105882.5|105933.1|105883.1|105932.5|105882.5|3
1725295650000|2024-09-02 16:47:30|105932.6|105882.6|105932.8|105882.8|105933.2|105883.2|105932.6|105882.6|4
1725295660000|2024-09-02 16:47:40|105933|105883|105932.4|105882.4|105933.1|105883.1|105932.4|105882.4|4
1725295670000|2024-09-02 16:47:50|105932.3|105882.3|105932.8|105882.8|105933.3|105883.3|105932.3|105882.3|7
1725295680000|2024-09-02 16:48:00|105932.9|105882.9|105936.5|105886.5|105937.9|105887.9|105932.8|105882.8|13
1725295690000|2024-09-02 16:48:10|105936.4|105886.4|105936.5|105886.5|105936.5|105886.5|105936.4|105886.4|2
1725295700000|2024-09-02 16:48:20|105936.7|105886.7|105936.7|105886.7|105936.7|105886.7|105936.7|105886.7|1
1725295710000|2024-09-02 16:48:30|105936.8|105886.8|105937.5|105887.5|105937.5|105887.5|105936.7|105886.7|4
1725295730000|2024-09-02 16:48:50|105936.6|105886.6|105935.2|105885.2|105936.6|105886.6|105935.2|105885.2|4
1725295740000|2024-09-02 16:49:00|105935.3|105885.3|105935|105885|105935.3|105885.3|105935|105885|5
1725295750000|2024-09-02 16:49:10|105934|105884|105934.1|105884.1|105934.2|105884.2|105934|105884|4
1725295760000|2024-09-02 16:49:20|105934.3|105884.3|105934.4|105884.4|105934.4|105884.4|105934.3|105884.3|2
1725295770000|2024-09-02 16:49:30|105934.3|105884.3|105934.8|105884.8|105934.9|105884.9|105934.3|105884.3|9
1725295780000|2024-09-02 16:49:40|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|1
1725295790000|2024-09-02 16:49:50|105934.7|105884.7|105934.8|105884.8|105934.8|105884.8|105934.7|105884.7|2
1725295810000|2024-09-02 16:50:10|105935.1|105885.1|105935.1|105885.1|105935.4|105885.4|105935.1|105885.1|3
1725295820000|2024-09-02 16:50:20|105935.2|105885.2|105934.6|105884.6|105935.2|105885.2|105934.6|105884.6|5
1725295830000|2024-09-02 16:50:30|105934.5|105884.5|105934.5|105884.5|105934.5|105884.5|105934.5|105884.5|1
1725295840000|2024-09-02 16:50:40|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|105934.6|105884.6|1
1725295850000|2024-09-02 16:50:50|105934.8|105884.8|105933.4|105883.4|105935.4|105885.4|105933.4|105883.4|7
1725295860000|2024-09-02 16:51:00|105933.3|105883.3|105934.5|105884.5|105934.6|105884.6|105932.5|105882.5|11
1725295870000|2024-09-02 16:51:10|105934.6|105884.6|105934.8|105884.8|105935.1|105885.1|105934.3|105884.3|5
1725295880000|2024-09-02 16:51:20|105935.1|105885.1|105936.7|105886.7|105936.7|105886.7|105935.1|105885.1|5
1725295890000|2024-09-02 16:51:30|105936.1|105886.1|105937.5|105887.5|105937.5|105887.5|105936.1|105886.1|8
1725295900000|2024-09-02 16:51:40|105937.8|105887.8|105936.6|105886.6|105937.9|105887.9|105936.6|105886.6|6
1725295910000|2024-09-02 16:51:50|105936.9|105886.9|105932.5|105882.5|105936.9|105886.9|105932.4|105882.4|7
1725295920000|2024-09-02 16:52:00|105932.8|105882.8|105932.3|105882.3|105932.8|105882.8|105931|105881|6
1725295930000|2024-09-02 16:52:10|105931.8|105881.8|105931.5|105881.5|105931.8|105881.8|105931.4|105881.4|6
1725295940000|2024-09-02 16:52:20|105931.4|105881.4|105931.4|105881.4|105931.5|105881.5|105931.4|105881.4|5
1725295950000|2024-09-02 16:52:30|105930.6|105880.6|105930.6|105880.6|105930.6|105880.6|105930.6|105880.6|1
1725295960000|2024-09-02 16:52:40|105930.5|105880.5|105930.6|105880.6|105930.6|105880.6|105930.5|105880.5|2
1725295970000|2024-09-02 16:52:50|105930.7|105880.7|105931|105881|105931|105881|105930.7|105880.7|3
1725295980000|2024-09-02 16:53:00|105931.1|105881.1|105931.2|105881.2|105931.2|105881.2|105931.1|105881.1|2
1725295990000|2024-09-02 16:53:10|105931.1|105881.1|105930.8|105880.8|105931.1|105881.1|105930.7|105880.7|4
1725296000000|2024-09-02 16:53:20|105930.7|105880.7|105930.8|105880.8|105930.8|105880.8|105930.7|105880.7|2
1725296010000|2024-09-02 16:53:30|105930.9|105880.9|105932.3|105882.3|105932.3|105882.3|105930.6|105880.6|7
1725296020000|2024-09-02 16:53:40|105932.5|105882.5|105932.4|105882.4|105932.5|105882.5|105932.3|105882.3|3
1725296030000|2024-09-02 16:53:50|105932.3|105882.3|105932.8|105882.8|105932.9|105882.9|105932.3|105882.3|5
1725296040000|2024-09-02 16:54:00|105933.1|105883.1|105935|105885|105935|105885|105933.1|105883.1|5
1725296060000|2024-09-02 16:54:20|105935.1|105885.1|105935.6|105885.6|105935.6|105885.6|105935.1|105885.1|2
1725296070000|2024-09-02 16:54:30|105935.5|105885.5|105935.9|105885.9|105935.9|105885.9|105934.7|105884.7|6
1725296080000|2024-09-02 16:54:40|105936|105886|105936.4|105886.4|105936.4|105886.4|105935.7|105885.7|5
1725296100000|2024-09-02 16:55:00|105936.3|105886.3|105936.6|105886.6|105936.6|105886.6|105936.3|105886.3|2
1725296110000|2024-09-02 16:55:10|105937|105887|105939.3|105889.3|105940|105890|105936.6|105886.6|10
1725296120000|2024-09-02 16:55:20|105938.9|105888.9|105936|105886|105939.3|105889.3|105936|105886|9
1725296130000|2024-09-02 16:55:30|105935.8|105885.8|105934.7|105884.7|105935.8|105885.8|105933.6|105883.6|8
1725296140000|2024-09-02 16:55:40|105934.3|105884.3|105933.5|105883.5|105934.3|105884.3|105933.5|105883.5|2
1725296150000|2024-09-02 16:55:50|105933.6|105883.6|105933.6|105883.6|105933.6|105883.6|105933.6|105883.6|1
1725296160000|2024-09-02 16:56:00|105933.8|105883.8|105932.4|105882.4|105933.8|105883.8|105931.3|105881.3|7
1725296170000|2024-09-02 16:56:10|105932.9|105882.9|105931.9|105881.9|105933.3|105883.3|105931.6|105881.6|8
1725296180000|2024-09-02 16:56:20|105932|105882|105932|105882|105932.2|105882.2|105932|105882|3
1725296190000|2024-09-02 16:56:30|105932.8|105882.8|105932.6|105882.6|105932.8|105882.8|105932|105882|4
1725296200000|2024-09-02 16:56:40|105932.5|105882.5|105931.5|105881.5|105932.5|105882.5|105931.5|105881.5|3
1725296210000|2024-09-02 16:56:50|105930.1|105880.1|105931.3|105881.3|105931.3|105881.3|105930.1|105880.1|5
1725296220000|2024-09-02 16:57:00|105932.6|105882.6|105930.8|105880.8|105932.6|105882.6|105930.8|105880.8|5
1725296230000|2024-09-02 16:57:10|105930.7|105880.7|105930.1|105880.1|105930.7|105880.7|105930.1|105880.1|7
1725296240000|2024-09-02 16:57:20|105929.6|105879.6|105924.1|105874.1|105929.6|105879.6|105923.8|105873.8|11
1725296250000|2024-09-02 16:57:30|105924|105874|105922.8|105872.8|105924.1|105874.1|105922.8|105872.8|7
1725296260000|2024-09-02 16:57:40|105922.7|105872.7|105922.8|105872.8|105923|105873|105922.1|105872.1|11
1725296270000|2024-09-02 16:57:50|105922.4|105872.4|105921.1|105871.1|105922.4|105872.4|105920.4|105870.4|9
1725296280000|2024-09-02 16:58:00|105920.8|105870.8|105922.1|105872.1|105922.1|105872.1|105920.8|105870.8|10
1725296290000|2024-09-02 16:58:10|105922|105872|105923.2|105873.2|105923.2|105873.2|105921.8|105871.8|12
1725296300000|2024-09-02 16:58:20|105923.7|105873.7|105922.4|105872.4|105923.7|105873.7|105921.9|105871.9|18
1725296310000|2024-09-02 16:58:30|105922.8|105872.8|105919.6|105869.6|105922.8|105872.8|105919.6|105869.6|17
1725296320000|2024-09-02 16:58:40|105919.4|105869.4|105919.5|105869.5|105920.6|105870.6|105919.2|105869.2|7
1725296330000|2024-09-02 16:58:50|105919.7|105869.7|105919.8|105869.8|105919.9|105869.9|105919.7|105869.7|3
1725296340000|2024-09-02 16:59:00|105920.1|105870.1|105920|105870|105920.5|105870.5|105919.6|105869.6|4
1725296350000|2024-09-02 16:59:10|105919.9|105869.9|105920|105870|105920|105870|105919.3|105869.3|6
1725296360000|2024-09-02 16:59:20|105919.7|105869.7|105918.7|105868.7|105919.7|105869.7|105918.7|105868.7|5
1725296370000|2024-09-02 16:59:30|105918.4|105868.4|105922.2|105872.2|105922.2|105872.2|105918.4|105868.4|11
1725296380000|2024-09-02 16:59:40|105922.6|105872.6|105918.2|105868.2|105922.6|105872.6|105918.2|105868.2|7
1725296390000|2024-09-02 16:59:50|105918.7|105868.7|105920.8|105870.8|105920.8|105870.8|105918.5|105868.5|7
1725296400000|2024-09-02 17:00:00|105920.4|105870.4|105919|105869|105920.4|105870.4|105919|105869|3
1725296410000|2024-09-02 17:00:10|105918.7|105868.7|105913.7|105863.7|105918.7|105868.7|105913.6|105863.6|4
1725296420000|2024-09-02 17:00:20|105913.8|105863.8|105913.7|105863.7|105913.8|105863.8|105913.7|105863.7|2
1725296430000|2024-09-02 17:00:30|105913.4|105863.4|105910.1|105860.1|105913.4|105863.4|105910.1|105860.1|9
1725296440000|2024-09-02 17:00:40|105910|105860|105910.1|105860.1|105910.1|105860.1|105910|105860|2
1725296450000|2024-09-02 17:00:50|105910.4|105860.4|105910.4|105860.4|105910.4|105860.4|105910.4|105860.4|1
1725296460000|2024-09-02 17:01:00|105910.7|105860.7|105910.4|105860.4|105911.2|105861.2|105910.4|105860.4|5
1725296470000|2024-09-02 17:01:10|105910.3|105860.3|105911.5|105861.5|105912.9|105862.9|105910.3|105860.3|14
1725296480000|2024-09-02 17:01:20|105911.4|105861.4|105911.6|105861.6|105912.2|105862.2|105911.4|105861.4|7
1725296490000|2024-09-02 17:01:30|105911.5|105861.5|105911.5|105861.5|105911.8|105861.8|105911.5|105861.5|5
1725296500000|2024-09-02 17:01:40|105911.6|105861.6|105910.6|105860.6|105911.6|105861.6|105910.6|105860.6|6
1725296510000|2024-09-02 17:01:50|105910.5|105860.5|105908.4|105858.4|105910.6|105860.6|105908.4|105858.4|6
1725296520000|2024-09-02 17:02:00|105908.2|105858.2|105908.1|105858.1|105908.2|105858.2|105908.1|105858.1|2
1725296540000|2024-09-02 17:02:20|105907.7|105857.7|105904.5|105854.5|105907.7|105857.7|105904.5|105854.5|7
1725296550000|2024-09-02 17:02:30|105904.7|105854.7|105904.5|105854.5|105904.7|105854.7|105904.5|105854.5|2
1725296570000|2024-09-02 17:02:50|105904.2|105854.2|105903.9|105853.9|105904.2|105854.2|105903.9|105853.9|3
1725296580000|2024-09-02 17:03:00|105903.6|105853.6|105904|105854|105904|105854|105903.6|105853.6|3
1725296590000|2024-09-02 17:03:10|105903.9|105853.9|105903.9|105853.9|105904|105854|105903.9|105853.9|3
1725296600000|2024-09-02 17:03:20|105904|105854|105903.9|105853.9|105904|105854|105903.9|105853.9|2
1725296610000|2024-09-02 17:03:30|105904|105854|105905.9|105855.9|105905.9|105855.9|105904|105854|3
1725296620000|2024-09-02 17:03:40|105906.4|105856.4|105906.3|105856.3|105906.4|105856.4|105906.3|105856.3|2
1725296630000|2024-09-02 17:03:50|105907.3|105857.3|105907.3|105857.3|105907.3|105857.3|105907.3|105857.3|1
1725296640000|2024-09-02 17:04:00|105907.4|105857.4|105907|105857|105907.4|105857.4|105907|105857|3
1725296650000|2024-09-02 17:04:10|105906.5|105856.5|105905.4|105855.4|105907.1|105857.1|105905.4|105855.4|12
1725296660000|2024-09-02 17:04:20|105905.3|105855.3|105904|105854|105905.3|105855.3|105904|105854|2
1725296670000|2024-09-02 17:04:30|105904.2|105854.2|105904.2|105854.2|105904.2|105854.2|105904.2|105854.2|1
1725296680000|2024-09-02 17:04:40|105904.1|105854.1|105904.2|105854.2|105904.2|105854.2|105904.1|105854.1|2
1725296690000|2024-09-02 17:04:50|105906.1|105856.1|105906.1|105856.1|105906.1|105856.1|105906.1|105856.1|1
1725296700000|2024-09-02 17:05:00|105906|105856|105906.1|105856.1|105906.1|105856.1|105906|105856|2
1725296710000|2024-09-02 17:05:10|105905.5|105855.5|105905.5|105855.5|105905.5|105855.5|105905.5|105855.5|1
1725296720000|2024-09-02 17:05:20|105905.6|105855.6|105905.6|105855.6|105905.6|105855.6|105905.6|105855.6|1
1725296740000|2024-09-02 17:05:40|105906.2|105856.2|105904.5|105854.5|105906.3|105856.3|105904.4|105854.4|4
1725296750000|2024-09-02 17:05:50|105904.6|105854.6|105904.5|105854.5|105904.6|105854.6|105904.5|105854.5|4
1725296760000|2024-09-02 17:06:00|105904.6|105854.6|105904.5|105854.5|105904.6|105854.6|105904.5|105854.5|4
1725296770000|2024-09-02 17:06:10|105903.5|105853.5|105899.7|105849.7|105904.4|105854.4|105899.7|105849.7|10
1725296790000|2024-09-02 17:06:30|105899.6|105849.6|105899.6|105849.6|105899.6|105849.6|105899.6|105849.6|1
1725296800000|2024-09-02 17:06:40|105900.5|105850.5|105901.9|105851.9|105901.9|105851.9|105900.5|105850.5|2
1725296820000|2024-09-02 17:07:00|105902|105852|105900.7|105850.7|105902|105852|105900.7|105850.7|2
1725296830000|2024-09-02 17:07:10|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725296840000|2024-09-02 17:07:20|105900.5|105850.5|105900.4|105850.4|105900.5|105850.5|105900.4|105850.4|2
1725296850000|2024-09-02 17:07:30|105900.1|105850.1|105900|105850|105900.1|105850.1|105900|105850|2
1725296860000|2024-09-02 17:07:40|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|1
1725296870000|2024-09-02 17:07:50|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|1
1725296880000|2024-09-02 17:08:00|105901.5|105851.5|105899.8|105849.8|105901.5|105851.5|105899.8|105849.8|4
1725296890000|2024-09-02 17:08:10|105901.4|105851.4|105903|105853|105903|105853|105901.4|105851.4|2
1725296900000|2024-09-02 17:08:20|105903.9|105853.9|105903.7|105853.7|105904.1|105854.1|105903.7|105853.7|4
1725296910000|2024-09-02 17:08:30|105903.8|105853.8|105903.8|105853.8|105903.8|105853.8|105903.8|105853.8|1
1725296930000|2024-09-02 17:08:50|105904|105854|105904.4|105854.4|105904.4|105854.4|105904|105854|2
1725296940000|2024-09-02 17:09:00|105904.5|105854.5|105904.5|105854.5|105904.5|105854.5|105904.5|105854.5|1
1725296950000|2024-09-02 17:09:10|105904.9|105854.9|105904.2|105854.2|105904.9|105854.9|105904.2|105854.2|2
1725296960000|2024-09-02 17:09:20|105904.9|105854.9|105905.3|105855.3|105905.3|105855.3|105904.9|105854.9|2
1725296990000|2024-09-02 17:09:50|105905.4|105855.4|105907.1|105857.1|105907.1|105857.1|105905.4|105855.4|3
1725297000000|2024-09-02 17:10:00|105906.9|105856.9|105903.2|105853.2|105906.9|105856.9|105903.2|105853.2|7
1725297020000|2024-09-02 17:10:20|105903.1|105853.1|105902.6|105852.6|105903.1|105853.1|105902.6|105852.6|2
1725297030000|2024-09-02 17:10:30|105902.8|105852.8|105904.4|105854.4|105904.4|105854.4|105902.8|105852.8|3
1725297040000|2024-09-02 17:10:40|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|1
1725297050000|2024-09-02 17:10:50|105904.2|105854.2|105901.9|105851.9|105904.2|105854.2|105901.9|105851.9|4
1725297060000|2024-09-02 17:11:00|105902|105852|105901.9|105851.9|105902|105852|105901.9|105851.9|2
1725297070000|2024-09-02 17:11:10|105902.3|105852.3|105902.3|105852.3|105902.3|105852.3|105902.3|105852.3|1
1725297080000|2024-09-02 17:11:20|105903.5|105853.5|105904.2|105854.2|105904.2|105854.2|105903.2|105853.2|5
1725297090000|2024-09-02 17:11:30|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|1
1725297110000|2024-09-02 17:11:50|105905.3|105855.3|105905.4|105855.4|105906.4|105856.4|105905.3|105855.3|3
1725297130000|2024-09-02 17:12:10|105904.8|105854.8|105903.4|105853.4|105904.8|105854.8|105903.1|105853.1|4
1725297140000|2024-09-02 17:12:20|105903.3|105853.3|105903.6|105853.6|105903.6|105853.6|105903.3|105853.3|4
1725297160000|2024-09-02 17:12:40|105903.5|105853.5|105903.4|105853.4|105903.5|105853.5|105903.4|105853.4|2
1725297170000|2024-09-02 17:12:50|105903.5|105853.5|105903.5|105853.5|105904.1|105854.1|105903.5|105853.5|3
1725297180000|2024-09-02 17:13:00|105903.6|105853.6|105903.6|105853.6|105903.6|105853.6|105903.6|105853.6|1
1725297190000|2024-09-02 17:13:10|105902.4|105852.4|105901.8|105851.8|105902.4|105852.4|105901.6|105851.6|3
1725297200000|2024-09-02 17:13:20|105901.6|105851.6|105901.5|105851.5|105901.6|105851.6|105901.5|105851.5|2
1725297210000|2024-09-02 17:13:30|105901.4|105851.4|105901.4|105851.4|105901.4|105851.4|105901.4|105851.4|1
1725297220000|2024-09-02 17:13:40|105901.1|105851.1|105902|105852|105902|105852|105901.1|105851.1|3
1725297230000|2024-09-02 17:13:50|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|1
1725297250000|2024-09-02 17:14:10|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|1
1725297270000|2024-09-02 17:14:30|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|1
1725297290000|2024-09-02 17:14:50|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|105900.8|105850.8|1
1725297300000|2024-09-02 17:15:00|105900.4|105850.4|105900.6|105850.6|105900.6|105850.6|105900.4|105850.4|2
1725297320000|2024-09-02 17:15:20|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725297330000|2024-09-02 17:15:30|105900.5|105850.5|105902.2|105852.2|105902.2|105852.2|105900.5|105850.5|3
1725297360000|2024-09-02 17:16:00|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|1
1725297380000|2024-09-02 17:16:20|105903.8|105853.8|105900|105850|105903.8|105853.8|105900|105850|7
1725297390000|2024-09-02 17:16:30|105899.9|105849.9|105899.9|105849.9|105899.9|105849.9|105899.9|105849.9|1
1725297400000|2024-09-02 17:16:40|105900|105850|105900|105850|105900|105850|105900|105850|1
1725297410000|2024-09-02 17:16:50|105900.8|105850.8|105901.8|105851.8|105901.8|105851.8|105900.8|105850.8|2
1725297420000|2024-09-02 17:17:00|105902|105852|105902.3|105852.3|105902.3|105852.3|105902|105852|2
1725297440000|2024-09-02 17:17:20|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725297450000|2024-09-02 17:17:30|105901.7|105851.7|105901.1|105851.1|105901.7|105851.7|105901.1|105851.1|2
1725297470000|2024-09-02 17:17:50|105902.2|105852.2|105902.1|105852.1|105902.2|105852.2|105902.1|105852.1|2
1725297480000|2024-09-02 17:18:00|105903|105853|105902.9|105852.9|105903|105853|105902.9|105852.9|2
1725297490000|2024-09-02 17:18:10|105903.1|105853.1|105900.7|105850.7|105903.1|105853.1|105900.7|105850.7|3
1725297520000|2024-09-02 17:18:40|105901.5|105851.5|105901.5|105851.5|105901.5|105851.5|105901.5|105851.5|1
1725297530000|2024-09-02 17:18:50|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|1
1725297540000|2024-09-02 17:19:00|105902.9|105852.9|105902.9|105852.9|105902.9|105852.9|105902.9|105852.9|1
1725297550000|2024-09-02 17:19:10|105901.7|105851.7|105901.7|105851.7|105901.7|105851.7|105901.7|105851.7|1
1725297560000|2024-09-02 17:19:20|105901.8|105851.8|105901.3|105851.3|105901.8|105851.8|105901.3|105851.3|2
1725297580000|2024-09-02 17:19:40|105901.1|105851.1|105902|105852|105902|105852|105901.1|105851.1|3
1725297590000|2024-09-02 17:19:50|105902.1|105852.1|105902.1|105852.1|105902.1|105852.1|105902.1|105852.1|1
1725297600000|2024-09-02 17:20:00|105902.3|105852.3|105901.4|105851.4|105902.3|105852.3|105901.4|105851.4|2
1725297630000|2024-09-02 17:20:30|105901.3|105851.3|105902.1|105852.1|105902.1|105852.1|105901.3|105851.3|2
1725297660000|2024-09-02 17:21:00|105901.2|105851.2|105901.3|105851.3|105901.3|105851.3|105901.2|105851.2|2
1725297670000|2024-09-02 17:21:10|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|105901.8|105851.8|1
1725297680000|2024-09-02 17:21:20|105901.7|105851.7|105901.1|105851.1|105901.7|105851.7|105901.1|105851.1|3
1725297690000|2024-09-02 17:21:30|105901.9|105851.9|105901.9|105851.9|105901.9|105851.9|105901.9|105851.9|1
1725297710000|2024-09-02 17:21:50|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|105901.1|105851.1|1
1725297720000|2024-09-02 17:22:00|105900.5|105850.5|105900.5|105850.5|105900.5|105850.5|105900.5|105850.5|1
1725297730000|2024-09-02 17:22:10|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|1
1725297740000|2024-09-02 17:22:20|105901|105851|105901.7|105851.7|105901.7|105851.7|105900.9|105850.9|4
1725297750000|2024-09-02 17:22:30|105901.6|105851.6|105901.7|105851.7|105901.7|105851.7|105901.6|105851.6|2
1725297760000|2024-09-02 17:22:40|105902.2|105852.2|105902.2|105852.2|105902.2|105852.2|105902.2|105852.2|1
1725297770000|2024-09-02 17:22:50|105902.7|105852.7|105901.6|105851.6|105902.7|105852.7|105901.5|105851.5|4
1725297790000|2024-09-02 17:23:10|105901.9|105851.9|105901.8|105851.8|105901.9|105851.9|105901.8|105851.8|2
1725297800000|2024-09-02 17:23:20|105901.5|105851.5|105902.8|105852.8|105902.8|105852.8|105901.5|105851.5|2
1725297810000|2024-09-02 17:23:30|105904.1|105854.1|105902.8|105852.8|105904.1|105854.1|105902.7|105852.7|8
1725297820000|2024-09-02 17:23:40|105906.3|105856.3|105905.4|105855.4|105906.3|105856.3|105902.7|105852.7|8
1725297830000|2024-09-02 17:23:50|105905.2|105855.2|105903.2|105853.2|105905.2|105855.2|105903.1|105853.1|3
1725297840000|2024-09-02 17:24:00|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|105903.1|105853.1|1
1725297850000|2024-09-02 17:24:10|105904.2|105854.2|105904.3|105854.3|105904.3|105854.3|105904.2|105854.2|2
1725297860000|2024-09-02 17:24:20|105904.4|105854.4|105904.3|105854.3|105904.5|105854.5|105904.3|105854.3|4
1725297870000|2024-09-02 17:24:30|105904.4|105854.4|105906.1|105856.1|105906.1|105856.1|105904.2|105854.2|4
1725297880000|2024-09-02 17:24:40|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|105904.3|105854.3|1
1725297890000|2024-09-02 17:24:50|105903.3|105853.3|105903.2|105853.2|105903.3|105853.3|105903.2|105853.2|2
1725297900000|2024-09-02 17:25:00|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|105902.4|105852.4|1
1725297910000|2024-09-02 17:25:10|105902.9|105852.9|105905.6|105855.6|105905.6|105855.6|105902.9|105852.9|2
1725297920000|2024-09-02 17:25:20|105905.4|105855.4|105900.1|105850.1|105905.4|105855.4|105900.1|105850.1|4
1725297930000|2024-09-02 17:25:30|105900.2|105850.2|105900.1|105850.1|105900.2|105850.2|105900.1|105850.1|2
1725297940000|2024-09-02 17:25:40|105902.8|105852.8|105902.8|105852.8|105902.8|105852.8|105902.8|105852.8|1
1725297950000|2024-09-02 17:25:50|105903.6|105853.6|105902.6|105852.6|105906.9|105856.9|105902.6|105852.6|6
1725297960000|2024-09-02 17:26:00|105903.2|105853.2|105900.7|105850.7|105903.2|105853.2|105900.7|105850.7|2
1725297970000|2024-09-02 17:26:10|105900.9|105850.9|105900.9|105850.9|105901|105851|105900.9|105850.9|3
1725297980000|2024-09-02 17:26:20|105901|105851|105900.9|105850.9|105901|105851|105900.9|105850.9|2
1725297990000|2024-09-02 17:26:30|105900.3|105850.3|105900.3|105850.3|105900.3|105850.3|105900.3|105850.3|1
1725298010000|2024-09-02 17:26:50|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|105900.7|105850.7|1
1725298020000|2024-09-02 17:27:00|105901.6|105851.6|105901.5|105851.5|105902.4|105852.4|105901.5|105851.5|4
1725298030000|2024-09-02 17:27:10|105901.6|105851.6|105901.6|105851.6|105901.6|105851.6|105901.6|105851.6|1
1725298040000|2024-09-02 17:27:20|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|1
1725298050000|2024-09-02 17:27:30|105901.5|105851.5|105901.2|105851.2|105901.5|105851.5|105901.2|105851.2|2
1725298060000|2024-09-02 17:27:40|105905.7|105855.7|105965.1|105915.1|106001.8|105917.8|105905.7|105855.7|34
1725298070000|2024-09-02 17:27:50|105964|105914|105972.2|105922.2|105974.7|105924.7|105964|105914|75
1725298080000|2024-09-02 17:28:00|105972.1|105922.1|105975.7|105925.7|105977.7|105927.7|105970.7|105920.7|77
1725298090000|2024-09-02 17:28:10|105976.2|105926.2|105972.1|105922.1|105978|105928|105967.4|105917.4|78
1725298100000|2024-09-02 17:28:20|105971.4|105921.4|105998.2|105857.7|106019.3|105927.4|105971.4|105850.3|74
1725298110000|2024-09-02 17:28:30|106005.7|105855.2|105992.9|105853|106005.7|105904.8|105946.5|105840.7|80
1725298120000|2024-09-02 17:28:40|105989.3|105840.7|105949|105899|105997.8|105907.6|105947.3|105838.6|78
1725298130000|2024-09-02 17:28:50|105950.3|105900.3|106004.3|105855|106025.1|105911.2|105945.3|105834.5|80
1725298140000|2024-09-02 17:29:00|106004.8|105849.7|106027.5|105852.7|106040.5|105903.1|105953.1|105833.9|80
1725298150000|2024-09-02 17:29:10|106047.3|105847.3|106025.4|105886.8|106048.8|105933.3|105961.4|105846.6|78
1725298160000|2024-09-02 17:29:20|106030|105871.1|106042.2|105874.8|106052.5|105936.1|105975.4|105860.4|78
1725298170000|2024-09-02 17:29:30|106038.7|105873.8|106038.3|105838.3|106046.5|105934.7|105971.2|105833.1|80
1725298180000|2024-09-02 17:29:40|106036.2|105837.2|106038.1|105838.1|106042.8|105855.8|106005.3|105818.8|80
1725298190000|2024-09-02 17:29:50|106032.5|105832.5|106037.3|105837.3|106048.2|105869.9|106007.3|105827.2|80
1725298200000|2024-09-02 17:30:00|106035.2|105835.2|106037.1|105837.1|106040|105857.5|106007.7|105823.6|79
1725298210000|2024-09-02 17:30:10|106032.4|105832.4|106029.2|105829.2|106038.5|105871.2|105998.5|105821.5|80
1725298220000|2024-09-02 17:30:20|106030.4|105830.4|106017.2|105835.3|106033.9|105906.7|105956.7|105821|79
1725298230000|2024-09-02 17:30:30|106013.9|105845.2|106014|105848.5|106031.5|105930.8|105957.3|105829.5|69
1725298240000|2024-09-02 17:30:40|106013.1|105850.2|106013.9|105860.4|106019.9|105913.9|105958.4|105842.2|80
1725298250000|2024-09-02 17:30:50|106015.5|105858.4|106016.9|105854.9|106020.4|105915.1|105957|105843.8|80
1725298260000|2024-09-02 17:31:00|106016.3|105853.4|106001.4|105871.5|106020.8|105917.7|105957.4|105844.3|80
1725298270000|2024-09-02 17:31:10|105964.6|105914.6|106005.4|105866|106021.1|105922.8|105959.7|105846.7|80
1725298280000|2024-09-02 17:31:20|106007.8|105865.2|105962.3|105912.3|106019.3|105917|105962.3|105846.4|80
1725298290000|2024-09-02 17:31:30|106003.8|105873.8|106008|105861.8|106019.7|105915.1|105961.2|105840|80
1725298300000|2024-09-02 17:31:40|106012|105851.5|106004.3|105853.1|106018.5|105912.1|105954.1|105840.6|80
1725298310000|2024-09-02 17:31:50|106013.7|105847|106006.9|105851.4|106018|105913|105951.4|105842.5|80
1725298320000|2024-09-02 17:32:00|106014.1|105847.9|106018.3|105853.3|106018.3|105910.5|105954.6|105840.2|80
1725298330000|2024-09-02 17:32:10|106012.3|105847.6|105961.1|105911.1|106018.1|105920.5|105946.7|105833.3|80
1725298340000|2024-09-02 17:32:20|105995.5|105865|105956.2|105906.2|106016.3|105911.6|105954.1|105838|79
1725298350000|2024-09-02 17:32:30|105963.2|105913.2|106021.3|105865.5|106024.5|105919.2|105954.4|105838.5|80
1725298360000|2024-09-02 17:32:40|106015.3|105854|106017.1|105858.8|106024.5|105920.1|105954.4|105846.1|80
1725298370000|2024-09-02 17:32:50|106015.9|105859.1|106016.6|105855.5|106021.7|105920|105957.1|105846.5|77
1725298380000|2024-09-02 17:33:00|106016.9|105851.3|105957.3|105907.3|106026.8|105916.4|105957|105847.5|65
1725298390000|2024-09-02 17:33:10|105957.4|105907.4|105964|105914|106021.1|105917|105956.5|105849.8|52
1725298400000|2024-09-02 17:33:20|105963.3|105913.3|106001|105865.4|106024.5|105924.6|105954.6|105847.9|70
1725298410000|2024-09-02 17:33:30|106005.8|105857.9|105955.9|105905.9|106021.4|105910.6|105954.3|105848.8|67
1725298420000|2024-09-02 17:33:40|105957.6|105907.6|105962.7|105912.7|106014.6|105913.2|105952.6|105855.1|54
1725298430000|2024-09-02 17:33:50|105958.3|105908.3|106024.6|105881.8|106024.6|105932.7|105958.3|105855.5|74
1725298440000|2024-09-02 17:34:00|106022.8|105887.3|106021.4|105877.7|106028.3|105931.4|105964.4|105873.1|69
1725298450000|2024-09-02 17:34:10|106025.3|105876.7|106016.9|105879.1|106027.2|105929.6|105964.9|105872.9|74
1725298460000|2024-09-02 17:34:20|106019.2|105879.3|105969.8|105919.8|106022.3|105927.2|105959.6|105873|77
1725298470000|2024-09-02 17:34:30|105969.5|105919.5|105972.6|105922.6|106022.7|105926.1|105967|105871.6|73
1725298480000|2024-09-02 17:34:40|105974.3|105924.3|105969|105919|106021.8|105927.5|105963.8|105873.3|60
1725298490000|2024-09-02 17:34:50|105970.3|105920.3|105967.6|105917.6|106024.4|105927.5|105963.5|105872.1|73
1725298500000|2024-09-02 17:35:00|105968.2|105918.2|105972.2|105922.2|106022.8|105931.5|105968.2|105885.7|61
1725298510000|2024-09-02 17:35:10|105974.5|105924.5|105971|105921|106023.9|105930.3|105965.3|105876.8|78
1725298520000|2024-09-02 17:35:20|105967.9|105917.9|105971.4|105921.4|106021|105929|105967.6|105880.7|62
1725298530000|2024-09-02 17:35:30|106012.2|105883.8|106018.9|105883.5|106021.3|105931.8|105968.4|105877.6|68
1725298540000|2024-09-02 17:35:40|106018.7|105881.6|106016.7|105885.3|106023.3|105928.1|105967|105878.2|74
1725298550000|2024-09-02 17:35:50|106017|105884.9|106015.8|105887.7|106017.8|105931.6|105967.9|105884.1|73
1725298560000|2024-09-02 17:36:00|106015.6|105885.5|105977.7|105927.7|106026.4|105933.2|105969.5|105879.5|71
1725298570000|2024-09-02 17:36:10|105973.4|105923.4|106022.2|105879.1|106022.2|105932.3|105967.1|105878.3|71
1725298580000|2024-09-02 17:36:20|106020.5|105881.1|105973.5|105923.5|106022.7|105930.9|105970.7|105871.2|70
1725298590000|2024-09-02 17:36:30|105972.3|105922.3|105975.5|105925.5|106021.3|105931.2|105971|105882.5|73
1725298600000|2024-09-02 17:36:40|105976|105926|106015.8|105881.9|106022.6|105930.9|105968.2|105881.9|70
1725298610000|2024-09-02 17:36:50|106015.9|105885.5|106014.4|105886.3|106023.1|105934.5|105970|105881.4|64
1725298620000|2024-09-02 17:37:00|106015.9|105886.8|105984.2|105934.2|106021.9|105934.2|105968.6|105884.1|76
1725298630000|2024-09-02 17:37:10|105979.1|105929.1|105977|105927|106019.6|105934.3|105970.7|105887.2|76
1725298640000|2024-09-02 17:37:20|105981|105931|105980.2|105930.2|106019.9|105934.9|105967.7|105881.3|72
1725298650000|2024-09-02 17:37:30|105984.8|105934.8|105979.6|105929.6|106020.7|105936.1|105965.8|105885.6|79
1725298660000|2024-09-02 17:37:40|106017.6|105887.8|106017.5|105887|106023.4|105936.7|105967.8|105882.1|72
1725298670000|2024-09-02 17:37:50|106017.4|105887.9|105976.7|105926.7|106020.7|105934.3|105967.8|105884.5|69
1725298680000|2024-09-02 17:38:00|105976.8|105926.8|106020.6|105895.5|106021.1|105935.1|105969.4|105888.4|68
1725298690000|2024-09-02 17:38:10|105981.7|105931.7|106016.5|105887.5|106021.5|105933.9|105967.9|105885.6|77
1725298700000|2024-09-02 17:38:20|105977.1|105927.1|106018.9|105884.9|106019.5|105935.8|105964|105883.2|74
1725298710000|2024-09-02 17:38:30|106013.7|105885.1|106019.2|105890.7|106020.2|105932.5|105967.5|105885.1|78
1725298720000|2024-09-02 17:38:40|106018.9|105890.8|106015.6|105888.5|106019.4|105931.5|105971.3|105882.4|72
1725298730000|2024-09-02 17:38:50|105971.7|105921.7|105972|105922|106025|105933.9|105969.3|105879.9|73
1725298740000|2024-09-02 17:39:00|105974|105924|106015.3|105885.2|106020.2|105930|105964.8|105881.4|77
1725298750000|2024-09-02 17:39:10|106017.5|105885.3|106016.3|105891.3|106021.4|105933.7|105969|105885.3|61
1725298760000|2024-09-02 17:39:20|105980.3|105930.3|105977.5|105927.5|106021.6|105932|105970.4|105885.1|70
1725298770000|2024-09-02 17:39:30|105978|105928|105963.5|105913.5|106021.9|105932|105963.5|105880.5|74
1725298780000|2024-09-02 17:39:40|105967.4|105917.4|105971.4|105921.4|106017.7|105931.9|105967.4|105879.5|58
1725298790000|2024-09-02 17:39:50|105974.8|105924.8|105977.7|105927.7|106021|105929|105971.6|105881|56
1725298800000|2024-09-02 17:40:00|105978.8|105928.8|105977.5|105927.5|106018.4|105929.6|105968.1|105883.4|78
1725298810000|2024-09-02 17:40:10|105969.6|105919.6|105974.1|105924.1|106018|105928.3|105967.5|105883.5|47
1725298820000|2024-09-02 17:40:20|106013.5|105887.9|105972.3|105922.3|106016.2|105933.1|105968.9|105887.9|63
1725298830000|2024-09-02 17:40:30|105973|105923|105979.3|105929.3|106020.2|105933.5|105966.5|105883.5|44
1725298840000|2024-09-02 17:40:40|105983.7|105933.7|105974.6|105924.6|106022.5|105933.7|105969.8|105880.5|78
1725298850000|2024-09-02 17:40:50|105973.6|105923.6|105978.2|105928.2|106019.3|105933.7|105972|105889.9|70
1725298860000|2024-09-02 17:41:00|105978.4|105928.4|105974.1|105924.1|106022|105933.8|105970.2|105878.7|44
1725298870000|2024-09-02 17:41:10|105974.5|105924.5|105975.4|105925.4|106024.6|105933.7|105968.6|105885.4|75
1725298880000|2024-09-02 17:41:20|105979|105929|106018.8|105883.2|106023.7|105933.6|105970.4|105883.2|76
1725298890000|2024-09-02 17:41:30|106023.3|105884.6|105978.1|105928.1|106023.3|105933.6|105969.5|105884.6|58
1725298900000|2024-09-02 17:41:40|105977.2|105927.2|105975.6|105925.6|106023.9|105930.8|105972.6|105881.8|72
1725298910000|2024-09-02 17:41:50|105975.5|105925.5|105977.5|105927.5|105980.3|105930.3|105967.6|105917.6|70
1725298920000|2024-09-02 17:42:00|105975.6|105925.6|105977|105927|106019.1|105930.9|105967.4|105886.2|72
1725298930000|2024-09-02 17:42:10|105979.3|105929.3|105977.4|105927.4|106018.3|105929.3|105966.2|105885.5|71
1725298940000|2024-09-02 17:42:20|105979|105929|105976.8|105926.8|106023.6|105932.9|105969.4|105882.8|76
1725298950000|2024-09-02 17:42:30|106017.4|105887.1|106017.7|105889.4|106020.6|105932.1|105968.3|105886.1|74
1725298960000|2024-09-02 17:42:40|106014.7|105889.5|105973.5|105923.5|106020.3|105927|105967.3|105877.4|68
1725298970000|2024-09-02 17:42:50|105971.1|105921.1|105975.8|105925.8|106020|105928.3|105968|105883.6|74
1725298980000|2024-09-02 17:43:00|105975.3|105925.3|105975.2|105925.2|106021.6|105932.1|105970.3|105886.8|52
1725298990000|2024-09-02 17:43:10|105975.5|105925.5|105971.9|105921.9|106020.9|105932.8|105966.5|105884|57
1725299000000|2024-09-02 17:43:20|106016.3|105885.7|105980|105930|106022.8|105931.6|105971.1|105880.1|43
1725299010000|2024-09-02 17:43:30|105979.9|105929.9|105977.1|105927.1|105981|105931|105971.3|105921.3|54
1725299020000|2024-09-02 17:43:40|105976.6|105926.6|105977.9|105927.9|106018.4|105929.6|105969.1|105886.6|59
1725299030000|2024-09-02 17:43:50|105975.6|105925.6|105978.2|105928.2|105984.1|105934.1|105965.1|105915.1|70
1725299040000|2024-09-02 17:44:00|105978.9|105928.9|105979.7|105929.7|105982.7|105932.7|105967.9|105917.9|68
1725299050000|2024-09-02 17:44:10|105977.5|105927.5|105977.3|105927.3|106019.2|105936.5|105964.7|105889|66
1725299060000|2024-09-02 17:44:20|105976.4|105926.4|105976.4|105926.4|106026.7|105932.1|105971|105888.4|67
1725299070000|2024-09-02 17:44:30|105978.3|105928.3|106026.2|105886.2|106026.2|105935.3|105969|105886.2|77
1725299080000|2024-09-02 17:44:40|106022.5|105889.2|105977.5|105927.5|106022.5|105932.4|105966.9|105889.2|69
1725299090000|2024-09-02 17:44:50|105977.9|105927.9|105982.2|105932.2|105983.5|105933.5|105976.6|105926.6|29
1725299100000|2024-09-02 17:45:00|105982.6|105932.6|105985.1|105935.1|105985.1|105935.1|105980.9|105930.9|33
1725299110000|2024-09-02 17:45:10|105983.6|105933.6|105984.8|105934.8|105987.3|105937.3|105980|105930|44
1725299120000|2024-09-02 17:45:20|105985|105935|105983.5|105933.5|105986.6|105936.6|105983.2|105933.2|24
1725299130000|2024-09-02 17:45:30|105984|105934|105984.9|105934.9|105987.3|105937.3|105984|105934|17
1725299140000|2024-09-02 17:45:40|105984.3|105934.3|105984.9|105934.9|105984.9|105934.9|105980.4|105930.4|8
1725299150000|2024-09-02 17:45:50|105984.8|105934.8|105984.2|105934.2|105988.5|105938.5|105983.2|105933.2|26
1725299160000|2024-09-02 17:46:00|105984.5|105934.5|105981.4|105931.4|105986.5|105936.5|105972.4|105922.4|63
1725299170000|2024-09-02 17:46:10|105976.1|105926.1|105982.3|105932.3|106022.2|105936.1|105972.1|105887.2|76
1725299180000|2024-09-02 17:46:20|105979.5|105929.5|106013.2|105888|106021.1|105932.9|105969.9|105883.5|74
1725299190000|2024-09-02 17:46:30|106016.3|105888.2|106015.5|105887.7|106021.8|105932.4|105969.2|105885.4|76
1725299200000|2024-09-02 17:46:40|106014.9|105887.4|105979.1|105929.1|106024.5|105935.1|105970.1|105882.8|76
1725299210000|2024-09-02 17:46:50|105979.3|105929.3|106016.8|105889.8|106017.2|105931.7|105971.5|105889.8|68
1725299220000|2024-09-02 17:47:00|105980.1|105930.1|105978.1|105928.1|106021.8|105932.6|105971.6|105884.9|71
1725299230000|2024-09-02 17:47:10|105982.5|105932.5|105977.8|105927.8|106021.2|105933.1|105970.3|105883.1|77
1725299240000|2024-09-02 17:47:20|105979|105929|105975.8|105925.8|105984.4|105934.4|105970.1|105920.1|78
1725299250000|2024-09-02 17:47:30|105974.1|105924.1|105976|105926|106018.5|105935.1|105967.7|105888.3|75
1725299260000|2024-09-02 17:47:40|105974.1|105924.1|105975.1|105925.1|106021.4|105931.2|105969.8|105886.7|63
1725299270000|2024-09-02 17:47:50|105974.9|105924.9|105982.8|105932.8|106025|105936.5|105970|105886.9|51
1725299280000|2024-09-02 17:48:00|105981.7|105931.7|105980.7|105930.7|106026|105937|105971.3|105887.6|74
1725299290000|2024-09-02 17:48:10|105979.8|105929.8|105978.9|105928.9|106023.9|105936|105969.8|105886.1|79
1725299300000|2024-09-02 17:48:20|106021.5|105888.6|105974.4|105924.4|106024.5|105933|105969.9|105885.9|78
1725299310000|2024-09-02 17:48:30|105967.5|105917.5|105979.3|105929.3|105984.5|105934.5|105967.5|105917.5|77
1725299320000|2024-09-02 17:48:40|105977.1|105927.1|105982.5|105932.5|105989|105939|105971.2|105921.2|79
1725299330000|2024-09-02 17:48:50|105978.8|105928.8|105977.4|105927.4|105985|105935|105967.7|105917.7|79
1725299340000|2024-09-02 17:49:00|105978.2|105928.2|105975.5|105925.5|105984.9|105934.9|105972.1|105922.1|76
1725299350000|2024-09-02 17:49:10|105978.3|105928.3|105976.6|105926.6|105986.9|105936.9|105968.7|105918.7|79
1725299360000|2024-09-02 17:49:20|105980.4|105930.4|105975.3|105925.3|105985|105935|105968.7|105918.7|79
1725299370000|2024-09-02 17:49:30|105974.1|105924.1|105969.8|105919.8|105986|105936|105969.6|105919.6|79
1725299380000|2024-09-02 17:49:40|105972.2|105922.2|105975.4|105925.4|105983.1|105933.1|105969.6|105919.6|79
1725299390000|2024-09-02 17:49:50|105976.3|105926.3|105979.5|105929.5|105986|105936|105971.7|105921.7|80
1725299400000|2024-09-02 17:50:00|105976.1|105926.1|105979.7|105929.7|105985|105935|105970.4|105920.4|79
1725299410000|2024-09-02 17:50:10|105977.1|105927.1|105975.5|105925.5|105984.7|105934.7|105967.1|105917.1|78
1725299420000|2024-09-02 17:50:20|105977|105927|105975|105925|105986|105936|105970.8|105920.8|80
1725299430000|2024-09-02 17:50:30|105975.4|105925.4|105986.9|105936.9|105986.9|105936.9|105969|105919|80
1725299440000|2024-09-02 17:50:40|105982.7|105932.7|105971.8|105921.8|105985.1|105935.1|105965.9|105915.9|78
1725299450000|2024-09-02 17:50:50|105981.5|105931.5|105974.5|105924.5|105983.5|105933.5|105967.1|105917.1|79
1725299460000|2024-09-02 17:51:00|105975.4|105925.4|105978.3|105928.3|105984.1|105934.1|105968.5|105918.5|79
1725299470000|2024-09-02 17:51:10|105977.6|105927.6|105974.3|105924.3|105983.8|105933.8|105967.3|105917.3|78
1725299480000|2024-09-02 17:51:20|105973.6|105923.6|105971.4|105921.4|105980.6|105930.6|105964.9|105914.9|75
1725299490000|2024-09-02 17:51:30|105968.4|105918.4|105982.6|105932.6|105986.3|105936.3|105966|105916|73
1725299500000|2024-09-02 17:51:40|105971.7|105921.7|105969.9|105919.9|105983.7|105933.7|105968.1|105918.1|79
1725299510000|2024-09-02 17:51:50|105975.6|105925.6|105975.9|105925.9|105983.7|105933.7|105971.1|105921.1|79
1725299520000|2024-09-02 17:52:00|105979.5|105929.5|105973.2|105923.2|105985.4|105935.4|105966.4|105916.4|79
1725299530000|2024-09-02 17:52:10|105973.5|105923.5|105975.2|105925.2|105983|105933|105967.5|105917.5|77
1725299540000|2024-09-02 17:52:20|105975.7|105925.7|105977.7|105927.7|105983.3|105933.3|105966.1|105916.1|79
1725299550000|2024-09-02 17:52:30|105975.7|105925.7|105979.7|105929.7|105980.3|105930.3|105968.9|105918.9|68
1725299560000|2024-09-02 17:52:40|105978.1|105928.1|105976.4|105926.4|105983.6|105933.6|105970.6|105920.6|72
1725299570000|2024-09-02 17:52:50|105970.5|105920.5|105972.2|105922.2|105983.8|105933.8|105970.5|105920.5|78
1725299580000|2024-09-02 17:53:00|105973.2|105923.2|105978.2|105928.2|105988|105938|105969.7|105919.7|77
1725299590000|2024-09-02 17:53:10|105975|105925|105974.2|105924.2|105983.8|105933.8|105969.3|105919.3|79
1725299600000|2024-09-02 17:53:20|105977.3|105927.3|105976.2|105926.2|105983.4|105933.4|105973.7|105923.7|78
1725299610000|2024-09-02 17:53:30|105979.4|105929.4|105981|105931|105985.8|105935.8|105969.6|105919.6|78
1725299620000|2024-09-02 17:53:40|105980.5|105930.5|105976.7|105926.7|105986.8|105936.8|105971.1|105921.1|78
1725299630000|2024-09-02 17:53:50|105977.3|105927.3|105971.9|105921.9|105984.8|105934.8|105969|105919|80
1725299640000|2024-09-02 17:54:00|105978.8|105928.8|105976.2|105926.2|105985.7|105935.7|105969.5|105919.5|79
1725299650000|2024-09-02 17:54:10|105972.8|105922.8|105978.6|105928.6|105987.8|105937.8|105972.8|105922.8|79
1725299660000|2024-09-02 17:54:20|105978.5|105928.5|105983|105933|105983.8|105933.8|105973.4|105923.4|80
1725299670000|2024-09-02 17:54:30|105982.4|105932.4|105980.4|105930.4|105985.8|105935.8|105975|105925|79
1725299680000|2024-09-02 17:54:40|105978.3|105928.3|105982.3|105932.3|105992.9|105942.9|105975.1|105925.1|77
1725299690000|2024-09-02 17:54:50|105983.7|105933.7|105980.9|105930.9|105986.9|105936.9|105976.6|105926.6|76
1725299700000|2024-09-02 17:55:00|105979.7|105929.7|105985.6|105935.6|105991.3|105941.3|105976.4|105926.4|54
1725299710000|2024-09-02 17:55:10|105985.8|105935.8|105981.6|105931.6|105988.2|105938.2|105978.9|105928.9|46
1725299720000|2024-09-02 17:55:20|105981.4|105931.4|105981.5|105931.5|105984.5|105934.5|105980.3|105930.3|16
1725299730000|2024-09-02 17:55:30|105981.6|105931.6|105979.8|105929.8|105981.6|105931.6|105979.5|105929.5|11
1725299740000|2024-09-02 17:55:40|105980.1|105930.1|105980.1|105930.1|105989.8|105939.8|105979.1|105929.1|19
1725299750000|2024-09-02 17:55:50|105979.9|105929.9|105983.4|105933.4|105994.5|105944.5|105979.1|105929.1|31
1725299760000|2024-09-02 17:56:00|105983.6|105933.6|105981.4|105931.4|105988.7|105938.7|105976.8|105926.8|80
1725299770000|2024-09-02 17:56:10|105982.5|105932.5|105982.2|105932.2|105990.4|105940.4|105978.8|105928.8|77
1725299780000|2024-09-02 17:56:20|105985.1|105935.1|105984.3|105934.3|105989.7|105939.7|105979.1|105929.1|78
1725299790000|2024-09-02 17:56:30|105984.1|105934.1|105981.2|105931.2|105992.6|105942.6|105977.6|105927.6|79
1725299800000|2024-09-02 17:56:40|105979|105929|105982.8|105932.8|105988.7|105938.7|105976.5|105926.5|59
1725299810000|2024-09-02 17:56:50|105983.4|105933.4|105980.9|105930.9|105987.6|105937.6|105975.2|105925.2|78
1725299820000|2024-09-02 17:57:00|105982.4|105932.4|105986.3|105936.3|105988.3|105938.3|105973.2|105923.2|79
1725299830000|2024-09-02 17:57:10|105985.9|105935.9|105980.2|105930.2|105988|105938|105974.7|105924.7|77
1725299840000|2024-09-02 17:57:20|105978.6|105928.6|105981.7|105931.7|105994.3|105944.3|105973.9|105923.9|76
1725299850000|2024-09-02 17:57:30|105981.4|105931.4|105984|105934|105989.1|105939.1|105976.4|105926.4|79
1725299860000|2024-09-02 17:57:40|105983.4|105933.4|105979.1|105929.1|105988.7|105938.7|105976|105926|78
1725299870000|2024-09-02 17:57:50|105981|105931|105986.5|105936.5|105996.4|105946.4|105975.6|105925.6|62
1725299880000|2024-09-02 17:58:00|105986.8|105936.8|105981.3|105931.3|105992.5|105942.5|105975.5|105925.5|38
1725299890000|2024-09-02 17:58:10|105980.7|105930.7|105977.1|105927.1|105989.8|105939.8|105972.1|105922.1|79
1725299900000|2024-09-02 17:58:20|105976|105926|105958.3|105908.3|105988|105938|105955.8|105905.8|47
1725299910000|2024-09-02 17:58:30|105959.4|105909.4|105957.4|105907.4|105959.4|105909.4|105957.2|105907.2|8
1725299920000|2024-09-02 17:58:40|105957.5|105907.5|105959.1|105909.1|105959.1|105909.1|105957.1|105907.1|8
1725299930000|2024-09-02 17:58:50|105959.2|105909.2|105960.5|105910.5|105961|105911|105959.2|105909.2|5
1725299940000|2024-09-02 17:59:00|105958.5|105908.5|105958.3|105908.3|105961.5|105911.5|105956|105906|12
1725299950000|2024-09-02 17:59:10|105956.1|105906.1|105958.1|105908.1|105958.6|105908.6|105954.8|105904.8|8
1725299960000|2024-09-02 17:59:20|105961.3|105911.3|105951.7|105901.7|105961.3|105911.3|105951.4|105901.4|20
1725299970000|2024-09-02 17:59:30|105958.5|105908.5|105947.4|105897.4|105958.5|105908.5|105947.4|105897.4|15
1725299980000|2024-09-02 17:59:40|105947.7|105897.7|105959.7|105909.7|105959.7|105909.7|105943.5|105893.5|40
1725299990000|2024-09-02 17:59:50|105950.5|105900.5|105922|105872|105950.5|105900.5|105914.3|105864.3|75
1725300000000|2024-09-02 18:00:00|105921.6|105871.6|105920.9|105870.9|105928.6|105878.6|105911.2|105861.2|77
1725300010000|2024-09-02 18:00:10|105918.8|105868.8|105924.9|105874.9|105929.2|105879.2|105916.2|105866.2|74
1725300020000|2024-09-02 18:00:20|105926.9|105876.9|105921.6|105871.6|105927.5|105877.5|105916.2|105866.2|77
1725300030000|2024-09-02 18:00:30|105920.8|105870.8|105914.5|105864.5|105923.1|105873.1|105912.7|105862.7|67
1725300040000|2024-09-02 18:00:40|105915.2|105865.2|105920.6|105870.6|105922.7|105872.7|105910.7|105860.7|75
1725300050000|2024-09-02 18:00:50|105921.1|105871.1|105917|105867|105922.3|105872.3|105908.6|105858.6|77
1725300060000|2024-09-02 18:01:00|105916.9|105866.9|105916.7|105866.7|105919.6|105869.6|105908.5|105858.5|74
1725300070000|2024-09-02 18:01:10|105916.2|105866.2|105913.4|105863.4|105921|105871|105908.6|105858.6|76
1725300080000|2024-09-02 18:01:20|105913.5|105863.5|105917.5|105867.5|105924.2|105874.2|105908.9|105858.9|77
1725300090000|2024-09-02 18:01:30|105916.8|105866.8|105922.6|105872.6|105923.1|105873.1|105910.6|105860.6|53
1725300100000|2024-09-02 18:01:40|105917.1|105867.1|105917|105867|105922.5|105872.5|105912.9|105862.9|49
1725300110000|2024-09-02 18:01:50|105914.4|105864.4|105917.1|105867.1|105921.7|105871.7|105911.3|105861.3|78
1725300120000|2024-09-02 18:02:00|105918.7|105868.7|105918.1|105868.1|105919.7|105869.7|105911.8|105861.8|77
1725300130000|2024-09-02 18:02:10|105918|105868|105919|105869|105921.7|105871.7|105909.1|105859.1|79
1725300140000|2024-09-02 18:02:20|105920.8|105870.8|105912.4|105862.4|105922.9|105872.9|105910.2|105860.2|78
1725300150000|2024-09-02 18:02:30|105910.1|105860.1|105916.7|105866.7|105924.2|105874.2|105910.1|105860.1|75
1725300160000|2024-09-02 18:02:40|105912.8|105862.8|105915.2|105865.2|105922.5|105872.5|105909.6|105859.6|70
1725300170000|2024-09-02 18:02:50|105914.8|105864.8|105914.6|105864.6|105914.9|105864.9|105914.6|105864.6|4
1725300180000|2024-09-02 18:03:00|105914.9|105864.9|105912|105862|105921.9|105871.9|105911.2|105861.2|75
1725300190000|2024-09-02 18:03:10|105920.1|105870.1|105914.5|105864.5|105922|105872|105907.3|105857.3|77
1725300200000|2024-09-02 18:03:20|105910.4|105860.4|105916.1|105866.1|105919.7|105875|105900|105857|77
1725300210000|2024-09-02 18:03:30|105910|105860|105916.6|105866.6|105920.8|105870.8|105907.6|105857.6|77
1725300220000|2024-09-02 18:03:40|105914.5|105864.5|105916.7|105866.7|105918.7|105868.7|105906.4|105856.4|78
1725300230000|2024-09-02 18:03:50|105917.4|105867.4|105915.4|105865.4|105923.4|105873.4|105906.2|105856.2|79
1725300240000|2024-09-02 18:04:00|105915.1|105865.1|105914.8|105864.8|105920.4|105870.4|105910.1|105860.1|34
1725300250000|2024-09-02 18:04:10|105914.2|105864.2|105917.4|105867.4|105920.3|105870.3|105909.9|105859.9|57
1725300260000|2024-09-02 18:04:20|105917.5|105867.5|105914.4|105864.4|105918|105868|105914.4|105864.4|14
1725300270000|2024-09-02 18:04:30|105913.8|105863.8|105913.4|105863.4|105917.1|105867.1|105908|105858|80
1725300280000|2024-09-02 18:04:40|105911.1|105861.1|105913.6|105863.6|105917|105867|105905.1|105855.1|79
1725300290000|2024-09-02 18:04:50|105916.8|105866.8|105912.7|105862.7|105917.4|105867.4|105904.9|105854.9|42
1725300300000|2024-09-02 18:05:00|105912.6|105862.6|105911.9|105861.9|105917.2|105867.2|105905.2|105855.2|78
1725300310000|2024-09-02 18:05:10|105911.4|105861.4|105909|105859|105915|105865|105908.1|105858.1|15
1725300320000|2024-09-02 18:05:20|105908.9|105858.9|105909.3|105859.3|105914.8|105864.8|105900.9|105850.9|70
1725300330000|2024-09-02 18:05:30|105909.2|105859.2|105908.2|105858.2|105909.2|105859.2|105907.4|105857.4|6
1725300340000|2024-09-02 18:05:40|105908.3|105858.3|105907|105857|105908.3|105858.3|105902.1|105852.1|8
1725300350000|2024-09-02 18:05:50|105907.1|105857.1|105909.2|105859.2|105909.9|105859.9|105905|105855|14
1725300360000|2024-09-02 18:06:00|105909|105859|105906.7|105856.7|105909|105859|105906.7|105856.7|2
1725300370000|2024-09-02 18:06:10|105906.9|105856.9|105907.2|105857.2|105907.2|105857.2|105906.9|105856.9|3
1725300380000|2024-09-02 18:06:20|105906.3|105856.3|105901|105851|105906.5|105856.5|105901|105851|7
1725300390000|2024-09-02 18:06:30|105901.8|105851.8|105904.6|105854.6|105906.1|105856.1|105901.1|105851.1|11
1725300400000|2024-09-02 18:06:40|105904.5|105854.5|105905|105855|105905.2|105855.2|105904.4|105854.4|4
1725300410000|2024-09-02 18:06:50|105904.6|105854.6|105905.2|105855.2|105906.6|105856.6|105903|105853|13
1725300420000|2024-09-02 18:07:00|105904.7|105854.7|105904.4|105854.4|105906.4|105856.4|105902.7|105852.7|10
1725300430000|2024-09-02 18:07:10|105904.3|105854.3|105913.1|105863.1|105916.7|105866.7|105898.5|105848.5|33
1725300440000|2024-09-02 18:07:20|105912.5|105862.5|105907.5|105857.5|105912.5|105862.5|105901.1|105851.1|24
1725300450000|2024-09-02 18:07:30|105908.3|105858.3|105914.4|105864.4|105915.3|105865.3|105897.5|105847.5|66
1725300460000|2024-09-02 18:07:40|105909.8|105859.8|105902.9|105852.9|105913.9|105863.9|105901.6|105851.6|33
1725300470000|2024-09-02 18:07:50|105903|105853|105903.2|105853.2|105903.2|105853.2|105902.8|105852.8|3
1725300480000|2024-09-02 18:08:00|105903.4|105853.4|105903.5|105853.5|105903.5|105853.5|105903.4|105853.4|4
1725300490000|2024-09-02 18:08:10|105903.3|105853.3|105900.7|105850.7|105905.5|105855.5|105899.2|105849.2|24
1725300500000|2024-09-02 18:08:20|105899.5|105849.5|105903.2|105853.2|105906.6|105856.6|105898.9|105848.9|78
1725300510000|2024-09-02 18:08:30|105904.5|105854.5|105903.6|105853.6|105907.4|105857.4|105897.9|105847.9|77
1725300520000|2024-09-02 18:08:40|105903.9|105853.9|105899.5|105849.5|105907.8|105857.8|105897.8|105847.8|76
1725300530000|2024-09-02 18:08:50|105901.5|105851.5|105901.3|105851.3|105907.9|105857.9|105895.8|105845.8|78
1725300540000|2024-09-02 18:09:00|105907.6|105857.6|105901.3|105851.3|105907.6|105857.6|105894.4|105844.4|55
1725300550000|2024-09-02 18:09:10|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|1
1725300560000|2024-09-02 18:09:20|105901.5|105851.5|105902.5|105852.5|105910.4|105860.4|105894.5|105844.5|78
1725300570000|2024-09-02 18:09:30|105906.4|105856.4|105905.2|105855.2|105908.1|105858.1|105896.1|105846.1|78
1725300580000|2024-09-02 18:09:40|105906.5|105856.5|105903.9|105853.9|105906.7|105856.7|105898.5|105848.5|78
1725300590000|2024-09-02 18:09:50|105902.4|105852.4|105912.1|105862.1|105912.2|105862.2|105899.2|105849.2|62
1725300600000|2024-09-02 18:10:00|105910.1|105860.1|105905.1|105855.1|105910.5|105860.5|105901.7|105851.7|9
1725300610000|2024-09-02 18:10:10|105905.3|105855.3|105906.4|105856.4|105907.7|105857.7|105898.9|105848.9|22
1725300620000|2024-09-02 18:10:20|105905.9|105855.9|105911.1|105861.1|105911.4|105861.4|105904.5|105854.5|23
1725300630000|2024-09-02 18:10:30|105911|105861|105911.3|105861.3|105911.3|105861.3|105910.8|105860.8|5
1725300650000|2024-09-02 18:10:50|105911.4|105861.4|105911.9|105861.9|105911.9|105861.9|105911.3|105861.3|5
1725300660000|2024-09-02 18:11:00|105911.8|105861.8|105911.8|105861.8|105911.9|105861.9|105911.8|105861.8|3
1725300670000|2024-09-02 18:11:10|105908.5|105858.5|105908.5|105858.5|105908.5|105858.5|105908.5|105858.5|1
1725300680000|2024-09-02 18:11:20|105908.4|105858.4|105911.2|105861.2|105911.2|105861.2|105908.4|105858.4|3
1725300700000|2024-09-02 18:11:40|105908.4|105858.4|105911.8|105861.8|105911.8|105861.8|105908.4|105858.4|3
1725300710000|2024-09-02 18:11:50|105911.9|105861.9|105908.3|105858.3|105911.9|105861.9|105908.3|105858.3|2
1725300720000|2024-09-02 18:12:00|105911.9|105861.9|105911.9|105861.9|105912|105862|105911.9|105861.9|3
1725300730000|2024-09-02 18:12:10|105911.4|105861.4|105911.2|105861.2|105911.4|105861.4|105911.2|105861.2|3
1725300740000|2024-09-02 18:12:20|105906.8|105856.8|105902.6|105852.6|105909.7|105859.7|105896.2|105846.2|58
1725300750000|2024-09-02 18:12:30|105903.5|105853.5|105910.6|105860.6|105910.6|105860.6|105897.2|105847.2|49
1725300760000|2024-09-02 18:12:40|105910.4|105860.4|105910.6|105860.6|105910.7|105860.7|105910.3|105860.3|7
1725300780000|2024-09-02 18:13:00|105911.3|105861.3|105911.5|105861.5|105911.6|105861.6|105911.3|105861.3|3
1725300790000|2024-09-02 18:13:10|105911.3|105861.3|105911.2|105861.2|105911.3|105861.3|105911.1|105861.1|4
1725300800000|2024-09-02 18:13:20|105911.4|105861.4|105911|105861|105911.5|105861.5|105911|105861|5
1725300810000|2024-09-02 18:13:30|105910.5|105860.5|105910.6|105860.6|105910.6|105860.6|105910.5|105860.5|2
1725300820000|2024-09-02 18:13:40|105910.5|105860.5|105910.8|105860.8|105910.8|105860.8|105910.5|105860.5|7
1725300840000|2024-09-02 18:14:00|105911.4|105861.4|105908.4|105858.4|105911.4|105861.4|105908.4|105858.4|2
1725300850000|2024-09-02 18:14:10|105911.4|105861.4|105911.4|105861.4|105911.4|105861.4|105911.4|105861.4|1
1725300860000|2024-09-02 18:14:20|105910.8|105860.8|105910.8|105860.8|105910.9|105860.9|105910.8|105860.8|3
1725300870000|2024-09-02 18:14:30|105910.9|105860.9|105910.8|105860.8|105910.9|105860.9|105910.8|105860.8|4
1725300880000|2024-09-02 18:14:40|105910.9|105860.9|105910.4|105860.4|105910.9|105860.9|105910.4|105860.4|8
1725300890000|2024-09-02 18:14:50|105910.6|105860.6|105910.1|105860.1|105911.2|105861.2|105910.1|105860.1|9
1725300900000|2024-09-02 18:15:00|105910|105860|105910.5|105860.5|105910.6|105860.6|105909.9|105859.9|6
1725300910000|2024-09-02 18:15:10|105910.6|105860.6|105911|105861|105911|105861|105910.6|105860.6|4
1725300920000|2024-09-02 18:15:20|105910.5|105860.5|105908.8|105858.8|105910.5|105860.5|105906|105856|15
1725300930000|2024-09-02 18:15:30|105908.7|105858.7|105891.8|105841.8|105908.7|105858.7|105888.6|105838.6|21
1725300940000|2024-09-02 18:15:40|105898.4|105848.4|105907.8|105857.8|105908.5|105858.5|105892.9|105842.9|32
1725300950000|2024-09-02 18:15:50|105905.3|105855.3|105903.7|105853.7|105909.1|105859.1|105895.1|105845.1|77
1725300960000|2024-09-02 18:16:00|105902.5|105852.5|105908.8|105858.8|105909.5|105859.5|105900.5|105850.5|68
1725300970000|2024-09-02 18:16:10|105908.7|105858.7|105908.7|105858.7|105908.9|105858.9|105908.7|105858.7|5
1725300980000|2024-09-02 18:16:20|105908.8|105858.8|105906.9|105856.9|105908.8|105858.8|105906.9|105856.9|7
1725300990000|2024-09-02 18:16:30|105907.1|105857.1|105903.3|105853.3|105908.5|105858.5|105900.7|105850.7|47
1725301000000|2024-09-02 18:16:40|105904.5|105854.5|105902.2|105852.2|105907.3|105857.3|105898.3|105848.3|38
1725301010000|2024-09-02 18:16:50|105902.1|105852.1|105902.1|105852.1|105902.1|105852.1|105901.9|105851.9|5
1725301020000|2024-09-02 18:17:00|105902.3|105852.3|105905.3|105855.3|105907.2|105857.2|105902.3|105852.3|16
1725301030000|2024-09-02 18:17:10|105904.3|105854.3|105897.2|105847.2|105904.3|105854.3|105894.6|105844.6|12
1725301040000|2024-09-02 18:17:20|105897.3|105847.3|105897.5|105847.5|105897.5|105847.5|105897.3|105847.3|4
1725301050000|2024-09-02 18:17:30|105897.6|105847.6|105896.5|105846.5|105897.7|105847.7|105896.5|105846.5|3
1725301060000|2024-09-02 18:17:40|105896.8|105846.8|105896.7|105846.7|105896.8|105846.8|105896.6|105846.6|5
1725301070000|2024-09-02 18:17:50|105900.9|105850.9|105896.6|105846.6|105908.6|105858.6|105894.9|105844.9|77
1725301080000|2024-09-02 18:18:00|105898.1|105848.1|105896.6|105846.6|105905.4|105855.4|105893.1|105843.1|61
1725301090000|2024-09-02 18:18:10|105894|105844|105895.1|105845.1|105895.5|105845.5|105894|105844|4
1725301100000|2024-09-02 18:18:20|105895.3|105845.3|105901|105851|105901.6|105851.6|105893.3|105843.3|22
1725301110000|2024-09-02 18:18:30|105901.2|105851.2|105897|105847|105905.2|105855.2|105893.7|105843.7|35
1725301120000|2024-09-02 18:18:40|105897.4|105847.4|105897.9|105847.9|105902|105852|105890.9|105840.9|74
1725301130000|2024-09-02 18:18:50|105898|105848|105894.2|105844.2|105901.3|105851.3|105887.1|105837.1|78
1725301140000|2024-09-02 18:19:00|105898.8|105848.8|105897.5|105847.5|105901|105851|105890.3|105840.3|18
1725301150000|2024-09-02 18:19:10|105897.6|105847.6|105897|105847|105898|105848|105897|105847|7
1725301160000|2024-09-02 18:19:20|105895.7|105845.7|105899.7|105849.7|105902.3|105852.3|105892.2|105842.2|19
1725301170000|2024-09-02 18:19:30|105899.8|105849.8|105898.9|105848.9|105900.3|105850.3|105898.8|105848.8|8
1725301180000|2024-09-02 18:19:40|105898.1|105848.1|105901|105851|105903.5|105853.5|105895.7|105845.7|19
1725301190000|2024-09-02 18:19:50|105901.3|105851.3|105898.8|105848.8|105904.3|105854.3|105894.3|105844.3|37
1725301200000|2024-09-02 18:20:00|105898.9|105848.9|105901.8|105851.8|105903.5|105853.5|105897.6|105847.6|16
1725301210000|2024-09-02 18:20:10|105899.6|105849.6|105899.5|105849.5|105903.1|105853.1|105898.8|105848.8|18
1725301220000|2024-09-02 18:20:20|105899.7|105849.7|105899.6|105849.6|105899.7|105849.7|105899.6|105849.6|6
1725301230000|2024-09-02 18:20:30|105899.1|105849.1|105896.6|105846.6|105907|105857|105896|105846|19
1725301240000|2024-09-02 18:20:40|105896.7|105846.7|105895.8|105845.8|105905.1|105855.1|105893.4|105843.4|52
1725301250000|2024-09-02 18:20:50|105895.5|105845.5|105899.2|105849.2|105899.7|105849.7|105895.5|105845.5|11
1725301260000|2024-09-02 18:21:00|105899.1|105849.1|105903.1|105853.1|105904.8|105854.8|105899.1|105849.1|14
1725301270000|2024-09-02 18:21:10|105903|105853|105898|105848|105904.6|105854.6|105897.6|105847.6|22
1725301280000|2024-09-02 18:21:20|105898.1|105848.1|105898.2|105848.2|105898.4|105848.4|105898.1|105848.1|5
1725301290000|2024-09-02 18:21:30|105898.3|105848.3|105898.5|105848.5|105898.5|105848.5|105898.3|105848.3|3
1725301300000|2024-09-02 18:21:40|105898.4|105848.4|105898.2|105848.2|105898.5|105848.5|105898.2|105848.2|3
1725301310000|2024-09-02 18:21:50|105898.8|105848.8|105904.5|105854.5|105904.6|105854.6|105898.6|105848.6|14
1725301320000|2024-09-02 18:22:00|105904.6|105854.6|105904.6|105854.6|105904.7|105854.7|105904.6|105854.6|3
1725301330000|2024-09-02 18:22:10|105904.5|105854.5|105897.7|105847.7|105904.5|105854.5|105897.6|105847.6|13
1725301340000|2024-09-02 18:22:20|105897.8|105847.8|105897.7|105847.7|105897.8|105847.8|105897.5|105847.5|5
1725301350000|2024-09-02 18:22:30|105897.6|105847.6|105899.9|105849.9|105900|105850|105897.6|105847.6|7
1725301360000|2024-09-02 18:22:40|105899.7|105849.7|105901.2|105851.2|105903.8|105853.8|105893.1|105843.1|18
1725301370000|2024-09-02 18:22:50|105901.5|105851.5|105902.4|105852.4|105902.4|105852.4|105901.2|105851.2|6
1725301380000|2024-09-02 18:23:00|105902.3|105852.3|105902.8|105852.8|105902.8|105852.8|105902.3|105852.3|5
1725301390000|2024-09-02 18:23:10|105903|105853|105903.5|105853.5|105903.5|105853.5|105903|105853|6
1725301400000|2024-09-02 18:23:20|105903.8|105853.8|105904.4|105854.4|105904.5|105854.5|105903.6|105853.6|9
1725301410000|2024-09-02 18:23:30|105904.5|105854.5|105896.8|105846.8|105905.2|105855.2|105894|105844|39
1725301420000|2024-09-02 18:23:40|105900|105850|105898.7|105848.7|105904.5|105854.5|105894.3|105844.3|29
1725301430000|2024-09-02 18:23:50|105898.5|105848.5|105898.6|105848.6|105898.6|105848.6|105898.5|105848.5|4
1725301440000|2024-09-02 18:24:00|105897.7|105847.7|105899.5|105849.5|105902.6|105852.6|105896.7|105846.7|30
1725301450000|2024-09-02 18:24:10|105898|105848|105896.9|105846.9|105898.3|105848.3|105895.4|105845.4|11
1725301460000|2024-09-02 18:24:20|105896.8|105846.8|105897|105847|105897|105847|105896.8|105846.8|3
1725301470000|2024-09-02 18:24:30|105896.1|105846.1|105896.6|105846.6|105896.8|105846.8|105896|105846|9
1725301480000|2024-09-02 18:24:40|105896.5|105846.5|105897.5|105847.5|105898.1|105848.1|105893.8|105843.8|9
1725301490000|2024-09-02 18:24:50|105897.6|105847.6|105897.7|105847.7|105897.9|105847.9|105897.6|105847.6|3
1725301500000|2024-09-02 18:25:00|105897.6|105847.6|105897.3|105847.3|105897.8|105847.8|105897.3|105847.3|5
1725301510000|2024-09-02 18:25:10|105897.2|105847.2|105889.8|105839.8|105897.5|105847.5|105889.7|105839.7|4
1725301520000|2024-09-02 18:25:20|105889.7|105839.7|105896.2|105846.2|105896.2|105846.2|105889.6|105839.6|3
1725301530000|2024-09-02 18:25:30|105896.5|105846.5|105896|105846|105896.8|105846.8|105896|105846|4
1725301540000|2024-09-02 18:25:40|105895.8|105845.8|105895.8|105845.8|105895.8|105845.8|105895.8|105845.8|1
1725301550000|2024-09-02 18:25:50|105895.7|105845.7|105890.5|105840.5|105895.7|105845.7|105890.5|105840.5|2
1725301570000|2024-09-02 18:26:10|105890|105840|105890.1|105840.1|105890.1|105840.1|105890|105840|2
1725301590000|2024-09-02 18:26:30|105890.6|105840.6|105890.6|105840.6|105890.6|105840.6|105890.6|105840.6|1
1725301620000|2024-09-02 18:27:00|105890.2|105840.2|105890.2|105840.2|105890.2|105840.2|105890.2|105840.2|1
1725301630000|2024-09-02 18:27:10|105890|105840|105890|105840|105890|105840|105890|105840|1
1725301640000|2024-09-02 18:27:20|105890.1|105840.1|105890.5|105840.5|105890.5|105840.5|105890.1|105840.1|2
1725301660000|2024-09-02 18:27:40|105890.6|105840.6|105898.5|105848.5|105899.2|105849.2|105886.3|105836.3|16
1725301670000|2024-09-02 18:27:50|105898.3|105848.3|105898.3|105848.3|105898.4|105848.4|105898.2|105848.2|5
1725301680000|2024-09-02 18:28:00|105899.1|105849.1|105899.1|105849.1|105899.1|105849.1|105898.9|105848.9|5
1725301690000|2024-09-02 18:28:10|105898.6|105848.6|105898.3|105848.3|105898.6|105848.6|105898.3|105848.3|2
1725301700000|2024-09-02 18:28:20|105898.4|105848.4|105899.1|105849.1|105899.1|105849.1|105898.4|105848.4|2
1725301710000|2024-09-02 18:28:30|105898.6|105848.6|105898.6|105848.6|105898.6|105848.6|105898.6|105848.6|1
1725301720000|2024-09-02 18:28:40|105895.4|105845.4|105898.2|105848.2|105898.8|105848.8|105895.4|105845.4|7
1725301730000|2024-09-02 18:28:50|105898|105848|105898.3|105848.3|105898.3|105848.3|105898|105848|3
1725301740000|2024-09-02 18:29:00|105898.4|105848.4|105898.9|105848.9|105898.9|105848.9|105898.4|105848.4|2
1725301760000|2024-09-02 18:29:20|105897.1|105847.1|105890.8|105840.8|105897.4|105847.4|105890.4|105840.4|14
1725301770000|2024-09-02 18:29:30|105885.2|105835.2|105875.2|105850.2|105885.3|105850.2|105875.2|105835.2|3
1725301780000|2024-09-02 18:29:40|105874.3|105849.3|105896.6|105846.6|105901.3|105851.3|105874.3|105842.8|20
1725301790000|2024-09-02 18:29:50|105896.5|105846.5|105896.5|105846.5|105896.5|105846.5|105896.5|105846.5|1
1725301800000|2024-09-02 18:30:00|105897.2|105847.2|105894.4|105844.4|105900.3|105850.3|105889.4|105839.4|17
1725301810000|2024-09-02 18:30:10|105897.5|105847.5|105897.4|105847.4|105897.5|105847.5|105897.4|105847.4|2
1725301820000|2024-09-02 18:30:20|105894.3|105844.3|105895.2|105845.2|105895.2|105845.2|105887.3|105837.3|7
1725301840000|2024-09-02 18:30:40|105895.1|105845.1|105895.1|105845.1|105895.1|105845.1|105895.1|105845.1|1
1725301850000|2024-09-02 18:30:50|105895|105845|105892.1|105842.1|105895|105845|105891.9|105841.9|3
1725301860000|2024-09-02 18:31:00|105892.3|105842.3|105894.6|105844.6|105904.1|105854.1|105890.7|105840.7|56
1725301870000|2024-09-02 18:31:10|105897.3|105847.3|105897.7|105847.7|105902.5|105852.5|105888|105838|80
1725301880000|2024-09-02 18:31:20|105897.8|105847.8|105897.8|105847.8|105902.5|105852.5|105890|105840|80
1725301890000|2024-09-02 18:31:30|105896.2|105846.2|105900|105850|105904|105854|105892.4|105842.4|80
1725301900000|2024-09-02 18:31:40|105893.7|105843.7|105899.9|105849.9|105902.2|105852.2|105891.1|105841.1|77
1725301910000|2024-09-02 18:31:50|105898.9|105848.9|105901.8|105851.8|105903.5|105853.5|105889.8|105839.8|80
1725301920000|2024-09-02 18:32:00|105902.6|105852.6|105901.3|105851.3|105904.8|105854.8|105890.6|105840.6|79
1725301930000|2024-09-02 18:32:10|105898.6|105848.6|105893.1|105843.1|105903.6|105853.6|105889.9|105839.9|80
1725301940000|2024-09-02 18:32:20|105893|105843|105893.9|105843.9|105904.7|105854.7|105890.2|105840.2|79
1725301950000|2024-09-02 18:32:30|105894.6|105844.6|105903.2|105853.2|105904.1|105854.1|105884.8|105834.8|80
1725301960000|2024-09-02 18:32:40|105891.2|105841.2|105900.7|105850.7|105905.3|105855.3|105889.5|105839.5|77
1725301970000|2024-09-02 18:32:50|105898.4|105848.4|105889.1|105839.1|105901.5|105851.5|105889.1|105839.1|80
1725301980000|2024-09-02 18:33:00|105894.2|105844.2|105896.4|105846.4|105901.7|105851.7|105889.8|105839.8|77
1725301990000|2024-09-02 18:33:10|105894.2|105844.2|105896.4|105846.4|105906.2|105856.2|105884|105834|78
1725302000000|2024-09-02 18:33:20|105897.6|105847.6|105896.4|105846.4|105900.6|105850.6|105891.4|105841.4|79
1725302010000|2024-09-02 18:33:30|105895.6|105845.6|105896.4|105846.4|105902.9|105852.9|105887.8|105837.8|79
1725302020000|2024-09-02 18:33:40|105900.1|105850.1|105894.6|105844.6|105904.2|105854.2|105888.8|105838.8|78
1725302030000|2024-09-02 18:33:50|105889.4|105839.4|105893.6|105843.6|105904.2|105854.2|105889.4|105839.4|80
1725302040000|2024-09-02 18:34:00|105894.9|105844.9|105898.1|105848.1|105904|105854|105889.5|105839.5|79
1725302050000|2024-09-02 18:34:10|105894.9|105844.9|105898.3|105848.3|105901.1|105851.1|105889.4|105839.4|78
1725302060000|2024-09-02 18:34:20|105893.3|105843.3|105896.5|105846.5|105902.7|105852.7|105889.8|105839.8|80
1725302070000|2024-09-02 18:34:30|105896.2|105846.2|105891.3|105841.3|105901.3|105851.3|105888.2|105838.2|80
1725302080000|2024-09-02 18:34:40|105892.5|105842.5|105894.4|105844.4|105901.1|105851.1|105887.2|105837.2|80
1725302090000|2024-09-02 18:34:50|105893.9|105843.9|105897.4|105847.4|105899.2|105849.2|105889.6|105839.6|79
1725302100000|2024-09-02 18:35:00|105893.9|105843.9|105892.2|105842.2|105897.6|105847.6|105888.1|105838.1|80
1725302110000|2024-09-02 18:35:10|105891.7|105841.7|105894|105844|105898.7|105848.7|105888.8|105838.8|79
1725302120000|2024-09-02 18:35:20|105894.5|105844.5|105895.9|105845.9|105899.8|105849.8|105887.7|105837.7|79
1725302130000|2024-09-02 18:35:30|105898.1|105848.1|105897.6|105847.6|105901.1|105851.1|105887.1|105837.1|79
1725302140000|2024-09-02 18:35:40|105897.2|105847.2|105892.5|105842.5|105902.5|105852.5|105885.9|105835.9|79
1725302150000|2024-09-02 18:35:50|105894.5|105844.5|105895.4|105845.4|105900|105850|105884.3|105834.3|78
1725302160000|2024-09-02 18:36:00|105894.6|105844.6|105895.4|105845.4|105899.2|105849.2|105892.1|105842.1|79
1725302170000|2024-09-02 18:36:10|105894.5|105844.5|105897.9|105847.9|105900.4|105850.4|105889.5|105839.5|78
1725302180000|2024-09-02 18:36:20|105897.7|105847.7|105894.5|105844.5|105899.3|105849.3|105889.6|105839.6|77
1725302190000|2024-09-02 18:36:30|105894.2|105844.2|105890.7|105840.7|105897.7|105847.7|105890.1|105840.1|80
1725302200000|2024-09-02 18:36:40|105891.3|105841.3|105893.7|105843.7|105898.5|105848.5|105888.7|105838.7|77
1725302210000|2024-09-02 18:36:50|105893.1|105843.1|105895.5|105845.5|105897.4|105847.4|105887|105837|79
1725302220000|2024-09-02 18:37:00|105893.8|105843.8|105894.8|105844.8|105898.8|105848.8|105888.7|105838.7|80
1725302230000|2024-09-02 18:37:10|105889.2|105839.2|105893|105843|105899.7|105849.7|105888.2|105838.2|78
1725302240000|2024-09-02 18:37:20|105893.7|105843.7|105895.9|105845.9|105898.6|105848.6|105888.8|105838.8|76
1725302250000|2024-09-02 18:37:30|105895.4|105845.4|105892.9|105842.9|105897.8|105847.8|105888.9|105838.9|78
1725302260000|2024-09-02 18:37:40|105893.6|105843.6|105894.3|105844.3|105898.9|105848.9|105888.2|105838.2|77
1725302270000|2024-09-02 18:37:50|105893.6|105843.6|105892.4|105842.4|105897.9|105847.9|105889.7|105839.7|78
1725302280000|2024-09-02 18:38:00|105894.4|105844.4|105893.8|105843.8|105898.9|105848.9|105886.7|105836.7|78
1725302290000|2024-09-02 18:38:10|105896.4|105846.4|105893.9|105843.9|105900.7|105850.7|105886.1|105836.1|78
1725302300000|2024-09-02 18:38:20|105898|105848|105894.1|105844.1|105901.2|105851.2|105889.5|105839.5|80
1725302310000|2024-09-02 18:38:30|105893.9|105843.9|105898.5|105848.5|105899.3|105849.3|105893.1|105843.1|42
1725302320000|2024-09-02 18:38:40|105898.4|105848.4|105898.4|105848.4|105898.4|105848.4|105898.4|105848.4|1
1725302330000|2024-09-02 18:38:50|105898.1|105848.1|105898.3|105848.3|105898.4|105848.4|105897.7|105847.7|6
1725302340000|2024-09-02 18:39:00|105898.5|105848.5|105898.3|105848.3|105898.5|105848.5|105898.2|105848.2|3
1725302350000|2024-09-02 18:39:10|105898.7|105848.7|105898.2|105848.2|105898.7|105848.7|105898.2|105848.2|4
1725302360000|2024-09-02 18:39:20|105898.3|105848.3|105897.9|105847.9|105898.3|105848.3|105897.9|105847.9|5
1725302370000|2024-09-02 18:39:30|105897.7|105847.7|105897.8|105847.8|105899.8|105849.8|105891.7|105841.7|49
1725302380000|2024-09-02 18:39:40|105897.7|105847.7|105894.6|105844.6|105899.8|105849.8|105892.7|105842.7|28
1725302390000|2024-09-02 18:39:50|105899.9|105849.9|105897.9|105847.9|105901.7|105851.7|105891.6|105841.6|77
1725302400000|2024-09-02 18:40:00|105897.8|105847.8|105893.9|105843.9|105899.5|105849.5|105889.8|105839.8|77
1725302410000|2024-09-02 18:40:10|105897.9|105847.9|105896.8|105846.8|105899.4|105849.4|105884.2|105834.2|77
1725302420000|2024-09-02 18:40:20|105889.9|105839.9|105897.7|105847.7|105898|105848|105889.9|105839.9|8
1725302430000|2024-09-02 18:40:30|105897.8|105847.8|105894.6|105844.6|105901.3|105851.3|105890|105840|76
1725302440000|2024-09-02 18:40:40|105894.7|105844.7|105894.8|105844.8|105899|105849|105889.9|105839.9|79
1725302450000|2024-09-02 18:40:50|105896.1|105846.1|105894.4|105844.4|105900.9|105850.9|105891.9|105841.9|79
1725302460000|2024-09-02 18:41:00|105894.5|105844.5|105898.3|105848.3|105898.5|105848.5|105891.7|105841.7|62
1725302470000|2024-09-02 18:41:10|105898.5|105848.5|105896.5|105846.5|105899.2|105849.2|105891.6|105841.6|49
1725302480000|2024-09-02 18:41:20|105893.9|105843.9|105895.9|105845.9|105900.1|105850.1|105889.3|105839.3|79
1725302490000|2024-09-02 18:41:30|105893.7|105843.7|105894.9|105844.9|105897.8|105847.8|105889.7|105839.7|73
1725302500000|2024-09-02 18:41:40|105895|105845|105894.3|105844.3|105895|105845|105894.3|105844.3|8
1725302510000|2024-09-02 18:41:50|105894.5|105844.5|105894.9|105844.9|105894.9|105844.9|105894.4|105844.4|5
1725302520000|2024-09-02 18:42:00|105894.6|105844.6|105894.4|105844.4|105894.8|105844.8|105890.8|105840.8|34
1725302530000|2024-09-02 18:42:10|105894.6|105844.6|105894.4|105844.4|105894.6|105844.6|105894.2|105844.2|7
1725302540000|2024-09-02 18:42:20|105894.3|105844.3|105894.4|105844.4|105894.5|105844.5|105894.3|105844.3|4
1725302550000|2024-09-02 18:42:30|105894.3|105844.3|105894.3|105844.3|105894.3|105844.3|105894.1|105844.1|6
1725302560000|2024-09-02 18:42:40|105894.1|105844.1|105894|105844|105894.1|105844.1|105894|105844|2
1725302570000|2024-09-02 18:42:50|105893.9|105843.9|105893.2|105843.2|105893.9|105843.9|105892.7|105842.7|13
1725302580000|2024-09-02 18:43:00|105893.3|105843.3|105898.6|105848.6|105898.6|105848.6|105889.5|105839.5|23
1725302590000|2024-09-02 18:43:10|105898.5|105848.5|105898.2|105848.2|105898.5|105848.5|105898.2|105848.2|4
1725302600000|2024-09-02 18:43:20|105898.5|105848.5|105898.6|105848.6|105898.6|105848.6|105898.5|105848.5|4
1725302610000|2024-09-02 18:43:30|105898|105848|105889.5|105839.5|105898.8|105848.8|105888.6|105838.6|79
1725302620000|2024-09-02 18:43:40|105890.1|105840.1|105899.3|105849.3|105899.6|105849.6|105890.1|105840.1|13
1725302630000|2024-09-02 18:43:50|105897|105847|105899.3|105849.3|105899.7|105849.7|105896.6|105846.6|5
1725302640000|2024-09-02 18:44:00|105899.8|105849.8|105891.7|105841.7|105899.8|105849.8|105886.3|105836.3|79
1725302650000|2024-09-02 18:44:10|105892.3|105842.3|105893.1|105843.1|105897.4|105847.4|105883.6|105833.6|67
1725302660000|2024-09-02 18:44:20|105890.8|105840.8|105897.6|105847.6|105898.2|105848.2|105886.9|105836.9|32
1725302670000|2024-09-02 18:44:30|105897.7|105847.7|105891.1|105841.1|105897.7|105847.7|105890.4|105840.4|29
1725302680000|2024-09-02 18:44:40|105892.9|105842.9|105894.6|105844.6|105895.4|105845.4|105887|105837|58
1725302690000|2024-09-02 18:44:50|105894.7|105844.7|105897.1|105847.1|105897.7|105847.7|105891.6|105841.6|18
1725302700000|2024-09-02 18:45:00|105893.2|105843.2|105890.2|105840.2|105898.2|105848.2|105887.7|105837.7|77
1725302710000|2024-09-02 18:45:10|105892.2|105842.2|105894.3|105844.3|105897.3|105847.3|105888|105838|77
1725302720000|2024-09-02 18:45:20|105886.9|105836.9|105894.7|105844.7|105896.6|105846.6|105886.9|105836.9|77
1725302730000|2024-09-02 18:45:30|105891.8|105841.8|105891.3|105841.3|105897.2|105847.2|105885.7|105835.7|79
1725302740000|2024-09-02 18:45:40|105894.5|105844.5|105895.6|105845.6|105895.7|105845.7|105894.5|105844.5|4
1725302750000|2024-09-02 18:45:50|105895.5|105845.5|105895.5|105845.5|105895.5|105845.5|105895.5|105845.5|1
1725302760000|2024-09-02 18:46:00|105894.9|105844.9|105892.2|105842.2|105899.8|105849.8|105885.7|105835.7|79
1725302770000|2024-09-02 18:46:10|105893.8|105843.8|105892.2|105842.2|105903.3|105853.3|105887|105837|79
1725302780000|2024-09-02 18:46:20|105890.5|105840.5|105893.1|105843.1|105897.4|105847.4|105889.9|105839.9|77
1725302790000|2024-09-02 18:46:30|105896.5|105846.5|105896.7|105846.7|105897|105847|105888.8|105838.8|26
1725302800000|2024-09-02 18:46:40|105896.9|105846.9|105897|105847|105897|105847|105896.7|105846.7|7
1725302810000|2024-09-02 18:46:50|105896.7|105846.7|105897.3|105847.3|105897.5|105847.5|105887.9|105837.9|40
1725302820000|2024-09-02 18:47:00|105897.1|105847.1|105897|105847|105897.8|105847.8|105897|105847|10
1725302830000|2024-09-02 18:47:10|105897.2|105847.2|105897.2|105847.2|105897.2|105847.2|105897.2|105847.2|1
1725302840000|2024-09-02 18:47:20|105897.1|105847.1|105897.3|105847.3|105897.7|105847.7|105897.1|105847.1|7
1725302850000|2024-09-02 18:47:30|105897.4|105847.4|105897.9|105847.9|105897.9|105847.9|105897.4|105847.4|5
1725302860000|2024-09-02 18:47:40|105897.8|105847.8|105897.7|105847.7|105897.8|105847.8|105897.7|105847.7|2
1725302870000|2024-09-02 18:47:50|105897.9|105847.9|105897.8|105847.8|105898.1|105848.1|105897.8|105847.8|4
1725302880000|2024-09-02 18:48:00|105898.5|105848.5|105896.6|105846.6|105898.5|105848.5|105895.2|105845.2|10
1725302890000|2024-09-02 18:48:10|105896.7|105846.7|105896.4|105846.4|105896.7|105846.7|105896.4|105846.4|2
1725302900000|2024-09-02 18:48:20|105896.7|105846.7|105896.6|105846.6|105896.7|105846.7|105896.6|105846.6|4
1725302910000|2024-09-02 18:48:30|105896.5|105846.5|105896.1|105846.1|105896.5|105846.5|105896.1|105846.1|5
1725302920000|2024-09-02 18:48:40|105894.4|105844.4|105898.4|105848.4|105898.4|105848.4|105889.4|105839.4|30
1725302930000|2024-09-02 18:48:50|105898.3|105848.3|105897.8|105847.8|105898.3|105848.3|105897.7|105847.7|3
1725302940000|2024-09-02 18:49:00|105897.7|105847.7|105898|105848|105898|105848|105897.7|105847.7|3
1725302950000|2024-09-02 18:49:10|105897.9|105847.9|105897.9|105847.9|105897.9|105847.9|105897.9|105847.9|1
1725302960000|2024-09-02 18:49:20|105897.6|105847.6|105897.6|105847.6|105897.6|105847.6|105897.5|105847.5|3
1725302970000|2024-09-02 18:49:30|105897.3|105847.3|105896.5|105846.5|105897.3|105847.3|105896|105846|5
1725302980000|2024-09-02 18:49:40|105896.8|105846.8|105896.9|105846.9|105896.9|105846.9|105896.7|105846.7|4
1725302990000|2024-09-02 18:49:50|105897|105847|105897.1|105847.1|105897.1|105847.1|105897|105847|2
1725303000000|2024-09-02 18:50:00|105896.9|105846.9|105896.6|105846.6|105896.9|105846.9|105896.6|105846.6|3
1725303020000|2024-09-02 18:50:20|105896.8|105846.8|105896.4|105846.4|105896.8|105846.8|105896.4|105846.4|3
1725303030000|2024-09-02 18:50:30|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|1
1725303050000|2024-09-02 18:50:50|105896.8|105846.8|105896.8|105846.8|105896.8|105846.8|105896.8|105846.8|1
1725303060000|2024-09-02 18:51:00|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|105896.7|105846.7|1
1725303070000|2024-09-02 18:51:10|105896.5|105846.5|105896.5|105846.5|105896.5|105846.5|105893.7|105843.7|3
1725303080000|2024-09-02 18:51:20|105895.9|105845.9|105888.9|105838.9|105895.9|105845.9|105888.7|105838.7|6
1725303090000|2024-09-02 18:51:30|105889.8|105839.8|105889.7|105839.7|105889.9|105839.9|105889.7|105839.7|3
1725303100000|2024-09-02 18:51:40|105889.9|105839.9|105890.4|105840.4|105890.4|105840.4|105889.9|105839.9|3
1725303110000|2024-09-02 18:51:50|105890.3|105840.3|105891.7|105841.7|105891.7|105841.7|105890.3|105840.3|2
1725303120000|2024-09-02 18:52:00|105892|105842|105890.3|105840.3|105892|105842|105890.3|105840.3|2
1725303130000|2024-09-02 18:52:10|105889.2|105839.2|105891.9|105841.9|105891.9|105841.9|105889.2|105839.2|3
1725303140000|2024-09-02 18:52:20|105892.3|105842.3|105892.2|105842.2|105895.9|105845.9|105879.5|105829.5|31
1725303150000|2024-09-02 18:52:30|105887.8|105837.8|105894.2|105844.2|105896.1|105846.1|105882.6|105832.6|77
1725303160000|2024-09-02 18:52:40|105892.9|105842.9|105891.1|105841.1|105897.5|105847.5|105887.4|105837.4|67
1725303170000|2024-09-02 18:52:50|105891|105841|105890|105840|105892.7|105842.7|105888.1|105838.1|14
1725303180000|2024-09-02 18:53:00|105891.7|105841.7|105890.8|105840.8|105895.6|105845.6|105884.9|105834.9|76
1725303190000|2024-09-02 18:53:10|105892.9|105842.9|105894|105844|105896.1|105846.1|105887.2|105837.2|79
1725303200000|2024-09-02 18:53:20|105894.4|105844.4|105892.5|105842.5|105896.5|105846.5|105886.8|105836.8|55
1725303210000|2024-09-02 18:53:30|105892.6|105842.6|105893.3|105843.3|105893.3|105843.3|105892.6|105842.6|3
1725303220000|2024-09-02 18:53:40|105893.4|105843.4|105895|105845|105895|105845|105893.4|105843.4|6
1725303230000|2024-09-02 18:53:50|105895.5|105845.5|105890.1|105840.1|105895.7|105845.7|105887|105837|35
1725303240000|2024-09-02 18:54:00|105891.9|105841.9|105886.8|105836.8|105896|105846|105883.3|105833.3|62
1725303250000|2024-09-02 18:54:10|105886.6|105836.6|105889.5|105839.5|105890.7|105840.7|105882.6|105832.6|36
1725303260000|2024-09-02 18:54:20|105889.6|105839.6|105889.9|105839.9|105889.9|105839.9|105889.6|105839.6|3
1725303270000|2024-09-02 18:54:30|105889.8|105839.8|105889.9|105839.9|105889.9|105839.9|105889.8|105839.8|2
1725303280000|2024-09-02 18:54:40|105889.8|105839.8|105889.4|105839.4|105889.8|105839.8|105889.4|105839.4|2
1725303290000|2024-09-02 18:54:50|105889.5|105839.5|105889.5|105839.5|105889.5|105839.5|105889.4|105839.4|3
1725303300000|2024-09-02 18:55:00|105889.6|105839.6|105889.6|105839.6|105889.6|105839.6|105889.6|105839.6|1
1725303310000|2024-09-02 18:55:10|105889.5|105839.5|105889.5|105839.5|105889.5|105839.5|105889.5|105839.5|1
1725303330000|2024-09-02 18:55:30|105889.4|105839.4|105890|105840|105891.7|105841.7|105889.4|105839.4|6
1725303340000|2024-09-02 18:55:40|105889.9|105839.9|105882.8|105832.8|105892.5|105842.5|105882.5|105832.5|14
1725303350000|2024-09-02 18:55:50|105883.2|105833.2|105888|105838|105888.1|105838.1|105883.2|105833.2|7
1725303360000|2024-09-02 18:56:00|105888.1|105838.1|105885.2|105835.2|105893.1|105843.1|105878.7|105828.7|74
1725303370000|2024-09-02 18:56:10|105886|105836|105885.3|105835.3|105886|105836|105885.3|105835.3|5
1725303380000|2024-09-02 18:56:20|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|1
1725303390000|2024-09-02 18:56:30|105885.6|105835.6|105885.9|105835.9|105885.9|105835.9|105885.6|105835.6|2
1725303400000|2024-09-02 18:56:40|105886|105836|105885.3|105835.3|105886|105836|105885.2|105835.2|3
1725303410000|2024-09-02 18:56:50|105884.7|105834.7|105893|105843|105896.2|105846.2|105883.5|105833.5|47
1725303420000|2024-09-02 18:57:00|105893.1|105843.1|105889.2|105839.2|105897.4|105847.4|105885.7|105835.7|78
1725303430000|2024-09-02 18:57:10|105890.2|105840.2|105894.1|105844.1|105895.5|105845.5|105889.1|105839.1|13
1725303440000|2024-09-02 18:57:20|105894.3|105844.3|105892.1|105842.1|105895.8|105845.8|105887.8|105837.8|27
1725303450000|2024-09-02 18:57:30|105891.9|105841.9|105889.9|105839.9|105895.3|105845.3|105885.2|105835.2|23
1725303460000|2024-09-02 18:57:40|105890.4|105840.4|105891.3|105841.3|105896.3|105846.3|105889|105839|18
1725303470000|2024-09-02 18:57:50|105891.9|105841.9|105895.6|105845.6|105896.2|105846.2|105887.4|105837.4|11
1725303480000|2024-09-02 18:58:00|105893.7|105843.7|105893.8|105843.8|105893.9|105843.9|105893.7|105843.7|4
1725303490000|2024-09-02 18:58:10|105893.9|105843.9|105891.8|105841.8|105893.9|105843.9|105885.6|105835.6|9
1725303500000|2024-09-02 18:58:20|105891.6|105841.6|105891.3|105841.3|105897.7|105847.7|105888.8|105838.8|15
1725303510000|2024-09-02 18:58:30|105891.4|105841.4|105891.4|105841.4|105891.4|105841.4|105891.4|105841.4|1
1725303520000|2024-09-02 18:58:40|105891.3|105841.3|105891.3|105841.3|105891.4|105841.4|105891.3|105841.3|3
1725303530000|2024-09-02 18:58:50|105890.8|105840.8|105890.9|105840.9|105890.9|105840.9|105890.8|105840.8|2
1725303540000|2024-09-02 18:59:00|105890.4|105840.4|105895.6|105845.6|105897.6|105847.6|105882.7|105832.7|27
1725303550000|2024-09-02 18:59:10|105892.7|105842.7|105890.5|105840.5|105895|105845|105888.5|105838.5|27
1725303560000|2024-09-02 18:59:20|105890.4|105840.4|105890.1|105840.1|105890.4|105840.4|105890.1|105840.1|3
1725303570000|2024-09-02 18:59:30|105889.1|105839.1|105891.2|105841.2|105894.2|105844.2|105889.1|105839.1|12
1725303580000|2024-09-02 18:59:40|105890.3|105840.3|105886.4|105836.4|105895.4|105845.4|105884.2|105834.2|19
1725303590000|2024-09-02 18:59:50|105886.9|105836.9|105898.9|105848.9|105899.3|105849.3|105886.9|105836.9|9
1725303600000|2024-09-02 19:00:00|105899.1|105849.1|105900.3|105850.3|105902.1|105852.1|105895.5|105845.5|22
1725303610000|2024-09-02 19:00:10|105899.6|105849.6|105899.7|105849.7|105899.7|105849.7|105897.4|105847.4|9
1725303620000|2024-09-02 19:00:20|105899.4|105849.4|105901.4|105851.4|105904.8|105854.8|105899.4|105849.4|7
1725303630000|2024-09-02 19:00:30|105901.7|105851.7|105901.3|105851.3|105901.7|105851.7|105901.3|105851.3|4
1725303640000|2024-09-02 19:00:40|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|105901.2|105851.2|1
1725303650000|2024-09-02 19:00:50|105901.3|105851.3|105904|105854|105904.1|105854.1|105900.7|105850.7|5
1725303660000|2024-09-02 19:01:00|105903.9|105853.9|105902.9|105852.9|105903.9|105853.9|105902.9|105852.9|3
1725303670000|2024-09-02 19:01:10|105903|105853|105902|105852|105903.6|105853.6|105901.2|105851.2|10
1725303680000|2024-09-02 19:01:20|105902.1|105852.1|105902.4|105852.4|105903.3|105853.3|105902|105852|5
1725303690000|2024-09-02 19:01:30|105904.4|105854.4|105902.9|105852.9|105905.2|105855.2|105902.9|105852.9|4
1725303700000|2024-09-02 19:01:40|105901.8|105851.8|105902.9|105852.9|105902.9|105852.9|105901.8|105851.8|5
1725303710000|2024-09-02 19:01:50|105902.8|105852.8|105902.8|105852.8|105902.8|105852.8|105902.7|105852.7|3
1725303720000|2024-09-02 19:02:00|105902.7|105852.7|105902.8|105852.8|105902.8|105852.8|105902.7|105852.7|2
1725303740000|2024-09-02 19:02:20|105902.9|105852.9|105903.4|105853.4|105903.4|105853.4|105902.8|105852.8|5
1725303750000|2024-09-02 19:02:30|105903.6|105853.6|105903.6|105853.6|105903.7|105853.7|105903.4|105853.4|4
1725303760000|2024-09-02 19:02:40|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|105903.7|105853.7|1
1725303770000|2024-09-02 19:02:50|105904.6|105854.6|105904.4|105854.4|105904.6|105854.6|105904.4|105854.4|2
1725303780000|2024-09-02 19:03:00|105897.7|105847.7|105899.1|105849.1|105899.1|105849.1|105896.1|105846.1|9
1725303790000|2024-09-02 19:03:10|105898.5|105848.5|105898.5|105848.5|105898.5|105848.5|105898.5|105848.5|1
1725303800000|2024-09-02 19:03:20|105898.4|105848.4|105900.6|105850.6|105900.6|105850.6|105894.4|105844.4|12
1725303830000|2024-09-02 19:03:50|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|105900.9|105850.9|1
1725303840000|2024-09-02 19:04:00|105902|105852|105900.9|105850.9|105902|105852|105900.9|105850.9|3
1725303850000|2024-09-02 19:04:10|105899.7|105849.7|105899.3|105849.3|105899.7|105849.7|105899|105849|5
1725303860000|2024-09-02 19:04:20|105899.4|105849.4|105892.6|105842.6|105899.4|105849.4|105892.6|105842.6|7
1725303870000|2024-09-02 19:04:30|105892.7|105842.7|105892.6|105842.6|105892.7|105842.7|105892.6|105842.6|2
1725303880000|2024-09-02 19:04:40|105892.7|105842.7|105892.3|105842.3|105892.8|105842.8|105891.9|105841.9|4
1725303890000|2024-09-02 19:04:50|105891.9|105841.9|105894.2|105844.2|105894.3|105844.3|105891.9|105841.9|6
1725303900000|2024-09-02 19:05:00|105894.4|105844.4|105893|105843|105894.5|105844.5|105893|105843|5
1725303910000|2024-09-02 19:05:10|105892.7|105842.7|105892.8|105842.8|105892.8|105842.8|105892.7|105842.7|2
1725303920000|2024-09-02 19:05:20|105892.3|105842.3|105892.3|105842.3|105892.3|105842.3|105892.3|105842.3|1
1725303930000|2024-09-02 19:05:30|105892.4|105842.4|105892.9|105842.9|105892.9|105842.9|105890.7|105840.7|6
1725303940000|2024-09-02 19:05:40|105893.4|105843.4|105893.1|105843.1|105893.4|105843.4|105893.1|105843.1|5
1725303950000|2024-09-02 19:05:50|105893.5|105843.5|105893.5|105843.5|105893.5|105843.5|105892.4|105842.4|4
1725303960000|2024-09-02 19:06:00|105893.4|105843.4|105893.6|105843.6|105893.6|105843.6|105893.4|105843.4|3
1725303970000|2024-09-02 19:06:10|105893.5|105843.5|105893.5|105843.5|105893.5|105843.5|105893.5|105843.5|1
1725303980000|2024-09-02 19:06:20|105893.2|105843.2|105892.6|105842.6|105893.3|105843.3|105892.6|105842.6|3
1725303990000|2024-09-02 19:06:30|105893.4|105843.4|105894.6|105844.6|105897|105847|105893.4|105843.4|6
1725304000000|2024-09-02 19:06:40|105894.8|105844.8|105896|105846|105899.4|105849.4|105894|105844|11
1725304010000|2024-09-02 19:06:50|105895.5|105845.5|105897.3|105847.3|105898.2|105848.2|105895.1|105845.1|15
1725304020000|2024-09-02 19:07:00|105897|105847|105898.7|105848.7|105899.6|105849.6|105896.7|105846.7|10
1725304030000|2024-09-02 19:07:10|105898.6|105848.6|105885.3|105835.3|105898.6|105848.6|105884.6|105834.6|11
1725304040000|2024-09-02 19:07:20|105885|105835|105886|105836|105886|105836|105884.8|105834.8|5
1725304050000|2024-09-02 19:07:30|105885.9|105835.9|105885.9|105835.9|105885.9|105835.9|105885.9|105835.9|1
1725304060000|2024-09-02 19:07:40|105885.8|105835.8|105884.6|105834.6|105886.2|105836.2|105884.1|105834.1|9
1725304070000|2024-09-02 19:07:50|105884.2|105834.2|105883.7|105833.7|105884.2|105834.2|105883.7|105833.7|3
1725304080000|2024-09-02 19:08:00|105884.1|105834.1|105886.5|105836.5|105886.5|105836.5|105884.1|105834.1|6
1725304090000|2024-09-02 19:08:10|105887.3|105837.3|105887.4|105837.4|105887.4|105837.4|105887.3|105837.3|2
1725304100000|2024-09-02 19:08:20|105886.9|105836.9|105886.1|105836.1|105886.9|105836.9|105886.1|105836.1|3
1725304110000|2024-09-02 19:08:30|105886.9|105836.9|105885.9|105835.9|105887|105837|105885.9|105835.9|3
1725304120000|2024-09-02 19:08:40|105885.8|105835.8|105886.3|105836.3|105886.3|105836.3|105885.3|105835.3|7
1725304130000|2024-09-02 19:08:50|105886.6|105836.6|105886.2|105836.2|105886.6|105836.6|105884.3|105834.3|10
1725304150000|2024-09-02 19:09:10|105885.7|105835.7|105886.1|105836.1|105886.1|105836.1|105885.6|105835.6|3
1725304160000|2024-09-02 19:09:20|105884.8|105834.8|105884.9|105834.9|105885.8|105835.8|105884.8|105834.8|8
1725304170000|2024-09-02 19:09:30|105885.1|105835.1|105885.7|105835.7|105885.7|105835.7|105885.1|105835.1|6
1725304180000|2024-09-02 19:09:40|105885.5|105835.5|105883.8|105833.8|105885.5|105835.5|105883.8|105833.8|4
1725304190000|2024-09-02 19:09:50|105884.5|105834.5|105884.7|105834.7|105885.5|105835.5|105884.5|105834.5|11
1725304200000|2024-09-02 19:10:00|105884.9|105834.9|105885.4|105835.4|105885.4|105835.4|105884.9|105834.9|3
1725304210000|2024-09-02 19:10:10|105886.5|105836.5|105886.1|105836.1|105886.9|105836.9|105885.3|105835.3|9
1725304220000|2024-09-02 19:10:20|105885.5|105835.5|105885.9|105835.9|105886.4|105836.4|105885.1|105835.1|9
1725304230000|2024-09-02 19:10:30|105885.5|105835.5|105885.3|105835.3|105885.5|105835.5|105885.3|105835.3|2
1725304240000|2024-09-02 19:10:40|105885.4|105835.4|105885.6|105835.6|105885.8|105835.8|105885.4|105835.4|4
1725304250000|2024-09-02 19:10:50|105885.5|105835.5|105886.7|105836.7|105886.7|105836.7|105885.4|105835.4|3
1725304260000|2024-09-02 19:11:00|105886.6|105836.6|105886.6|105836.6|105886.6|105836.6|105883.3|105833.3|5
1725304270000|2024-09-02 19:11:10|105886.7|105836.7|105885.4|105835.4|105886.7|105836.7|105885.4|105835.4|3
1725304280000|2024-09-02 19:11:20|105885.3|105835.3|105885.3|105835.3|105885.3|105835.3|105884|105834|3
1725304290000|2024-09-02 19:11:30|105885.2|105835.2|105886.5|105836.5|105886.5|105836.5|105885.1|105835.1|3
1725304300000|2024-09-02 19:11:40|105886.3|105836.3|105883.2|105833.2|105886.4|105836.4|105882.1|105832.1|6
1725304310000|2024-09-02 19:11:50|105883.3|105833.3|105883.2|105833.2|105883.3|105833.3|105883.2|105833.2|2
1725304320000|2024-09-02 19:12:00|105883.1|105833.1|105883.5|105833.5|105885.3|105835.3|105883.1|105833.1|3
1725304330000|2024-09-02 19:12:10|105883.6|105833.6|105885.4|105835.4|105885.4|105835.4|105883.6|105833.6|4
1725304340000|2024-09-02 19:12:20|105886.3|105836.3|105886.3|105836.3|105886.3|105836.3|105886.3|105836.3|1
1725304350000|2024-09-02 19:12:30|105883.9|105833.9|105885.1|105835.1|105885.1|105835.1|105882.7|105832.7|6
1725304360000|2024-09-02 19:12:40|105885.2|105835.2|105885.3|105835.3|105885.3|105835.3|105884.5|105834.5|4
1725304370000|2024-09-02 19:12:50|105885.4|105835.4|105886.2|105836.2|105886.2|105836.2|105885.4|105835.4|4
1725304380000|2024-09-02 19:13:00|105886.6|105836.6|105886.2|105836.2|105886.6|105836.6|105886.2|105836.2|4
1725304390000|2024-09-02 19:13:10|105885.8|105835.8|105885.9|105835.9|105885.9|105835.9|105885.8|105835.8|2
1725304400000|2024-09-02 19:13:20|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|105885.8|105835.8|1
1725304410000|2024-09-02 19:13:30|105885.7|105835.7|105886.5|105836.5|105886.6|105836.6|105885.7|105835.7|4
1725304420000|2024-09-02 19:13:40|105885.8|105835.8|105886.4|105836.4|105886.4|105836.4|105885.8|105835.8|2
1725304430000|2024-09-02 19:13:50|105886.5|105836.5|105886.1|105836.1|105886.5|105836.5|105886.1|105836.1|3
1725304440000|2024-09-02 19:14:00|105886|105836|105883.2|105833.2|105886.3|105836.3|105882.3|105832.3|10
1725304450000|2024-09-02 19:14:10|105883.9|105833.9|105883.7|105833.7|105885.3|105835.3|105882|105832|8
1725304460000|2024-09-02 19:14:20|105883.8|105833.8|105884.5|105834.5|105884.5|105834.5|105881.6|105831.6|9
1725304470000|2024-09-02 19:14:30|105884.1|105834.1|105884.1|105834.1|105884.5|105834.5|105884.1|105834.1|4
1725304480000|2024-09-02 19:14:40|105884.4|105834.4|105884.1|105834.1|105884.4|105834.4|105884.1|105834.1|2
1725304490000|2024-09-02 19:14:50|105884.5|105834.5|105883.6|105833.6|105884.8|105834.8|105883.6|105833.6|5
1725304500000|2024-09-02 19:15:00|105882.8|105832.8|105883.1|105833.1|105885.1|105835.1|105882.4|105832.4|8
1725304510000|2024-09-02 19:15:10|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|1
1725304520000|2024-09-02 19:15:20|105883.5|105833.5|105883.4|105833.4|105883.5|105833.5|105883.4|105833.4|2
1725304530000|2024-09-02 19:15:30|105883.7|105833.7|105886.3|105836.3|105887.4|105837.4|105883.7|105833.7|4
1725304540000|2024-09-02 19:15:40|105886.7|105836.7|105886.7|105836.7|105886.7|105836.7|105886.7|105836.7|1
1725304550000|2024-09-02 19:15:50|105886.2|105836.2|105882.3|105832.3|105886.2|105836.2|105882.3|105832.3|5
1725304560000|2024-09-02 19:16:00|105882.5|105832.5|105882.3|105832.3|105883.2|105833.2|105882.1|105832.1|6
1725304570000|2024-09-02 19:16:10|105882.5|105832.5|105883|105833|105883|105833|105882.5|105832.5|2
1725304580000|2024-09-02 19:16:20|105882.8|105832.8|105882.5|105832.5|105882.8|105832.8|105882.5|105832.5|3
1725304590000|2024-09-02 19:16:30|105882.6|105832.6|105882.4|105832.4|105882.6|105832.6|105882.4|105832.4|2
1725304600000|2024-09-02 19:16:40|105882.2|105832.2|105882.2|105832.2|105882.2|105832.2|105882.2|105832.2|1
1725304610000|2024-09-02 19:16:50|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|1
1725304620000|2024-09-02 19:17:00|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|1
1725304630000|2024-09-02 19:17:10|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|1
1725304660000|2024-09-02 19:17:40|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|105885.7|105835.7|1
1725304670000|2024-09-02 19:17:50|105885.6|105835.6|105884.1|105834.1|105885.6|105835.6|105884.1|105834.1|5
1725304680000|2024-09-02 19:18:00|105880.4|105830.4|105880.9|105830.9|105880.9|105830.9|105880.4|105830.4|2
1725304690000|2024-09-02 19:18:10|105880.4|105830.4|105882.2|105832.2|105882.2|105832.2|105880.4|105830.4|5
1725304700000|2024-09-02 19:18:20|105882.1|105832.1|105882.4|105832.4|105882.4|105832.4|105882|105832|3
1725304710000|2024-09-02 19:18:30|105881.9|105831.9|105882.3|105832.3|105882.3|105832.3|105881.9|105831.9|4
1725304720000|2024-09-02 19:18:40|105882|105832|105885.7|105835.7|105885.7|105835.7|105881.6|105831.6|4
1725304740000|2024-09-02 19:19:00|105884.6|105834.6|105881|105831|105884.6|105834.6|105880.3|105830.3|6
1725304750000|2024-09-02 19:19:10|105880.9|105830.9|105881.4|105831.4|105881.4|105831.4|105880.9|105830.9|2
1725304760000|2024-09-02 19:19:20|105881.5|105831.5|105883.1|105833.1|105883.1|105833.1|105881.3|105831.3|4
1725304770000|2024-09-02 19:19:30|105883.6|105833.6|105884.5|105834.5|105884.5|105834.5|105883.6|105833.6|3
1725304780000|2024-09-02 19:19:40|105884.6|105834.6|105884.1|105834.1|105884.6|105834.6|105884|105834|3
1725304790000|2024-09-02 19:19:50|105884|105834|105884|105834|105884|105834|105884|105834|1
1725304800000|2024-09-02 19:20:00|105883.8|105833.8|105883.7|105833.7|105883.8|105833.8|105883.6|105833.6|4
1725304820000|2024-09-02 19:20:20|105885|105835|105885|105835|105885|105835|105885|105835|1
1725304830000|2024-09-02 19:20:30|105885.2|105835.2|105885.2|105835.2|105885.2|105835.2|105885.2|105835.2|1
1725304840000|2024-09-02 19:20:40|105885.3|105835.3|105885.3|105835.3|105885.3|105835.3|105885.2|105835.2|3
1725304850000|2024-09-02 19:20:50|105885.4|105835.4|105885.3|105835.3|105885.4|105835.4|105885.3|105835.3|2
1725304870000|2024-09-02 19:21:10|105885.2|105835.2|105883.9|105833.9|105885.2|105835.2|105883.9|105833.9|2
1725304880000|2024-09-02 19:21:20|105884.1|105834.1|105884.1|105834.1|105884.1|105834.1|105884.1|105834.1|1
1725304890000|2024-09-02 19:21:30|105880.7|105830.7|105882.1|105832.1|105882.1|105832.1|105880.7|105830.7|2
1725304900000|2024-09-02 19:21:40|105881.6|105831.6|105882.1|105832.1|105882.1|105832.1|105881.6|105831.6|2
1725304910000|2024-09-02 19:21:50|105882|105832|105882|105832|105882|105832|105882|105832|1
1725304920000|2024-09-02 19:22:00|105884.3|105834.3|105883.3|105833.3|105884.3|105834.3|105883.3|105833.3|3
1725304930000|2024-09-02 19:22:10|105883.2|105833.2|105883.2|105833.2|105883.2|105833.2|105883.2|105833.2|1
1725304940000|2024-09-02 19:22:20|105883|105833|105883|105833|105883|105833|105883|105833|1
1725304950000|2024-09-02 19:22:30|105885.5|105835.5|105883.3|105833.3|105885.5|105835.5|105883.1|105833.1|3
1725304960000|2024-09-02 19:22:40|105883.5|105833.5|105883.4|105833.4|105883.5|105833.5|105883.4|105833.4|2
1725304970000|2024-09-02 19:22:50|105883.5|105833.5|105883.5|105833.5|105883.5|105833.5|105883.5|105833.5|1
1725304980000|2024-09-02 19:23:00|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|105885.6|105835.6|1
1725304990000|2024-09-02 19:23:10|105883.5|105833.5|105883.5|105833.5|105884.4|105834.4|105883|105833|5
1725305000000|2024-09-02 19:23:20|105883|105833|105883|105833|105883|105833|105883|105833|1
1725305010000|2024-09-02 19:23:30|105885.5|105835.5|105885.4|105835.4|105885.5|105835.5|105885.4|105835.4|2
1725305050000|2024-09-02 19:24:10|105885.5|105835.5|105883|105833|105885.5|105835.5|105883|105833|2
1725305070000|2024-09-02 19:24:30|105883.9|105833.9|105884.1|105834.1|105884.4|105834.4|105883.9|105833.9|7
1725305080000|2024-09-02 19:24:40|105884.4|105834.4|105884.4|105834.4|105884.4|105834.4|105881.1|105831.1|7
1725305090000|2024-09-02 19:24:50|105884.3|105834.3|105884.3|105834.3|105884.3|105834.3|105883.5|105833.5|5
1725305100000|2024-09-02 19:25:00|105884.5|105834.5|105884.2|105834.2|105884.5|105834.5|105883.7|105833.7|5
1725305110000|2024-09-02 19:25:10|105884.1|105834.1|105883.1|105833.1|105884.1|105834.1|105883.1|105833.1|8
1725305120000|2024-09-02 19:25:20|105883.7|105833.7|105883.1|105833.1|105885.4|105835.4|105883.1|105833.1|7
1725305130000|2024-09-02 19:25:30|105883.6|105833.6|105883.8|105833.8|105883.8|105833.8|105883.1|105833.1|3
1725305140000|2024-09-02 19:25:40|105884|105834|105883.4|105833.4|105884|105834|105883.4|105833.4|3
1725305150000|2024-09-02 19:25:50|105884|105834|105883.9|105833.9|105884|105834|105883.3|105833.3|3
1725305160000|2024-09-02 19:26:00|105883.3|105833.3|105881.7|105831.7|105883.3|105833.3|105881.7|105831.7|8
1725305170000|2024-09-02 19:26:10|105882.3|105832.3|105882|105832|105882.3|105832.3|105882|105832|4
1725305180000|2024-09-02 19:26:20|105881.5|105831.5|105881.4|105831.4|105881.5|105831.5|105881.4|105831.4|2
1725305190000|2024-09-02 19:26:30|105881.5|105831.5|105882.3|105832.3|105884.6|105834.6|105881.5|105831.5|10
1725305200000|2024-09-02 19:26:40|105881.9|105831.9|105881.9|105831.9|105882.3|105832.3|105881.9|105831.9|3
1725305210000|2024-09-02 19:26:50|105882.4|105832.4|105881.5|105831.5|105882.5|105832.5|105881.1|105831.1|8
1725305220000|2024-09-02 19:27:00|105881.6|105831.6|105883.1|105833.1|105883.1|105833.1|105880.7|105830.7|4
1725305230000|2024-09-02 19:27:10|105883|105833|105880.7|105830.7|105883.5|105833.5|105880.7|105830.7|6
1725305240000|2024-09-02 19:27:20|105881.1|105831.1|105881.6|105831.6|105881.6|105831.6|105881.1|105831.1|2
1725305250000|2024-09-02 19:27:30|105882.1|105832.1|105882.2|105832.2|105882.3|105832.3|105881.6|105831.6|8
1725305260000|2024-09-02 19:27:40|105881.7|105831.7|105881.7|105831.7|105881.7|105831.7|105881.2|105831.2|3
1725305270000|2024-09-02 19:27:50|105881|105831|105881.4|105831.4|105881.4|105831.4|105881|105831|2
1725305280000|2024-09-02 19:28:00|105880.9|105830.9|105880.3|105830.3|105880.9|105830.9|105880.3|105830.3|2
1725305290000|2024-09-02 19:28:10|105880.9|105830.9|105880.2|105830.2|105880.9|105830.9|105880.2|105830.2|3
1725305300000|2024-09-02 19:28:20|105880.7|105830.7|105880.7|105830.7|105881.2|105831.2|105880.7|105830.7|3
1725305310000|2024-09-02 19:28:30|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|1
1725305330000|2024-09-02 19:28:50|105882.9|105832.9|105883.5|105833.5|105883.5|105833.5|105882.9|105832.9|2
1725305340000|2024-09-02 19:29:00|105883.6|105833.6|105883.5|105833.5|105883.6|105833.6|105882.9|105832.9|3
1725305350000|2024-09-02 19:29:10|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|1
1725305360000|2024-09-02 19:29:20|105883.2|105833.2|105880.5|105830.5|105883.7|105833.7|105880.5|105830.5|7
1725305370000|2024-09-02 19:29:30|105880.9|105830.9|105880.4|105830.4|105880.9|105830.9|105880.4|105830.4|2
1725305380000|2024-09-02 19:29:40|105880.5|105830.5|105880.5|105830.5|105880.5|105830.5|105880.5|105830.5|1
1725305390000|2024-09-02 19:29:50|105880.4|105830.4|105879.9|105829.9|105880.4|105830.4|105879.5|105829.5|5
1725305400000|2024-09-02 19:30:00|105879.7|105829.7|105877.6|105827.6|105879.7|105829.7|105877.6|105827.6|4
1725305410000|2024-09-02 19:30:10|105877.7|105827.7|105878.4|105828.4|105878.4|105828.4|105877.7|105827.7|2
1725305420000|2024-09-02 19:30:20|105878.1|105828.1|105878.6|105828.6|105878.6|105828.6|105878.1|105828.1|2
1725305430000|2024-09-02 19:30:30|105878.5|105828.5|105879.5|105829.5|105879.5|105829.5|105878.2|105828.2|5
1725305440000|2024-09-02 19:30:40|105879.2|105829.2|105878.9|105828.9|105879.6|105829.6|105878.9|105828.9|4
1725305450000|2024-09-02 19:30:50|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|1
1725305460000|2024-09-02 19:31:00|105878.6|105828.6|105883.4|105833.4|105883.4|105833.4|105878.6|105828.6|2
1725305470000|2024-09-02 19:31:10|105883.6|105833.6|105879.5|105829.5|105884.5|105834.5|105879.5|105829.5|8
1725305480000|2024-09-02 19:31:20|105879.3|105829.3|105879.9|105829.9|105879.9|105829.9|105879.3|105829.3|4
1725305490000|2024-09-02 19:31:30|105880.2|105830.2|105880.1|105830.1|105880.3|105830.3|105878.4|105828.4|10
1725305500000|2024-09-02 19:31:40|105880.3|105830.3|105880.8|105830.8|105880.8|105830.8|105880.3|105830.3|3
1725305510000|2024-09-02 19:31:50|105880.4|105830.4|105879.9|105829.9|105881.3|105831.3|105879.7|105829.7|8
1725305520000|2024-09-02 19:32:00|105879.6|105829.6|105879.5|105829.5|105879.6|105829.6|105879.2|105829.2|3
1725305530000|2024-09-02 19:32:10|105879.8|105829.8|105880.8|105830.8|105880.8|105830.8|105879.4|105829.4|8
1725305540000|2024-09-02 19:32:20|105880.9|105830.9|105879.3|105829.3|105881.1|105831.1|105877.7|105827.7|13
1725305550000|2024-09-02 19:32:30|105879.1|105829.1|105881.9|105831.9|105881.9|105831.9|105878.7|105828.7|7
1725305560000|2024-09-02 19:32:40|105881.3|105831.3|105880.8|105830.8|105882.4|105832.4|105880.8|105830.8|7
1725305570000|2024-09-02 19:32:50|105881.2|105831.2|105879.5|105829.5|105882.4|105832.4|105879.5|105829.5|5
1725305580000|2024-09-02 19:33:00|105880|105830|105881.1|105831.1|105881.1|105831.1|105880|105830|7
1725305590000|2024-09-02 19:33:10|105881.2|105831.2|105881.5|105831.5|105881.5|105831.5|105881.2|105831.2|4
1725305600000|2024-09-02 19:33:20|105881|105831|105881|105831|105881.6|105831.6|105880.4|105830.4|6
1725305610000|2024-09-02 19:33:30|105880.6|105830.6|105880.7|105830.7|105881|105831|105880.5|105830.5|5
1725305620000|2024-09-02 19:33:40|105881.1|105831.1|105880.6|105830.6|105881.8|105831.8|105879.8|105829.8|10
1725305630000|2024-09-02 19:33:50|105880.7|105830.7|105880|105830|105881.6|105831.6|105880|105830|10
1725305640000|2024-09-02 19:34:00|105880.1|105830.1|105879.9|105829.9|105880.3|105830.3|105879.9|105829.9|4
1725305650000|2024-09-02 19:34:10|105880.1|105830.1|105879.6|105829.6|105881.5|105831.5|105879|105829|12
1725305660000|2024-09-02 19:34:20|105879.5|105829.5|105879.3|105829.3|105880.6|105830.6|105879.1|105829.1|8
1725305670000|2024-09-02 19:34:30|105879.2|105829.2|105880.3|105830.3|105880.3|105830.3|105879.1|105829.1|8
1725305680000|2024-09-02 19:34:40|105880.2|105830.2|105880.3|105830.3|105880.3|105830.3|105880.1|105830.1|4
1725305690000|2024-09-02 19:34:50|105880.4|105830.4|105880.8|105830.8|105880.9|105830.9|105879.6|105829.6|7
1725305700000|2024-09-02 19:35:00|105880.5|105830.5|105880.9|105830.9|105881.2|105831.2|105880.5|105830.5|9
1725305710000|2024-09-02 19:35:10|105885.6|105835.6|105886.5|105836.5|105886.5|105836.5|105885.6|105835.6|4
1725305720000|2024-09-02 19:35:20|105886.1|105836.1|105885.3|105835.3|105886.1|105836.1|105885.3|105835.3|2
1725305730000|2024-09-02 19:35:30|105886.2|105836.2|105879.2|105829.2|105886.2|105836.2|105878.9|105828.9|12
1725305740000|2024-09-02 19:35:40|105878.8|105828.8|105878.8|105828.8|105878.9|105828.9|105878.4|105828.4|7
1725305750000|2024-09-02 19:35:50|105879.2|105829.2|105879.2|105829.2|105879.7|105829.7|105879|105829|9
1725305760000|2024-09-02 19:36:00|105878.9|105828.9|105879.7|105829.7|105879.7|105829.7|105878.7|105828.7|9
1725305770000|2024-09-02 19:36:10|105879.3|105829.3|105879.6|105829.6|105879.6|105829.6|105879.3|105829.3|4
1725305780000|2024-09-02 19:36:20|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|105879.4|105829.4|3
1725305790000|2024-09-02 19:36:30|105884|105834|105878.8|105828.8|105884.7|105834.7|105878.8|105828.8|9
1725305800000|2024-09-02 19:36:40|105878.9|105828.9|105879.5|105829.5|105879.5|105829.5|105878.9|105828.9|4
1725305810000|2024-09-02 19:36:50|105879.1|105829.1|105880.4|105830.4|105880.4|105830.4|105879.1|105829.1|2
1725305820000|2024-09-02 19:37:00|105880.8|105830.8|105880|105830|105880.8|105830.8|105880|105830|3
1725305830000|2024-09-02 19:37:10|105879.5|105829.5|105879.9|105829.9|105879.9|105829.9|105879.4|105829.4|3
1725305840000|2024-09-02 19:37:20|105880|105830|105880.2|105830.2|105880.2|105830.2|105879.6|105829.6|5
1725305850000|2024-09-02 19:37:30|105880.3|105830.3|105880.3|105830.3|105880.3|105830.3|105880.3|105830.3|1
1725305860000|2024-09-02 19:37:40|105879.7|105829.7|105880.2|105830.2|105881.3|105831.3|105879.7|105829.7|10
1725305870000|2024-09-02 19:37:50|105879.9|105829.9|105880.4|105830.4|105880.4|105830.4|105879.9|105829.9|3
1725305880000|2024-09-02 19:38:00|105880.8|105830.8|105880.7|105830.7|105880.8|105830.8|105880.7|105830.7|2
1725305890000|2024-09-02 19:38:10|105881.4|105831.4|105880.9|105830.9|105881.4|105831.4|105880.7|105830.7|5
1725305900000|2024-09-02 19:38:20|105884.3|105834.3|105884.3|105834.3|105884.3|105834.3|105884.3|105834.3|1
1725305910000|2024-09-02 19:38:30|105885|105835|105880.6|105830.6|105885|105835|105880|105830|8
1725305920000|2024-09-02 19:38:40|105881.2|105831.2|105880.9|105830.9|105881.2|105831.2|105880.1|105830.1|6
1725305930000|2024-09-02 19:38:50|105880.4|105830.4|105881.1|105831.1|105881.1|105831.1|105880.4|105830.4|4
1725305940000|2024-09-02 19:39:00|105880.5|105830.5|105880.9|105830.9|105880.9|105830.9|105880|105830|3
1725305950000|2024-09-02 19:39:10|105884.5|105834.5|105884|105834|105884.5|105834.5|105884|105834|2
1725305960000|2024-09-02 19:39:20|105883.6|105833.6|105884|105834|105884.4|105834.4|105883.4|105833.4|5
1725305970000|2024-09-02 19:39:30|105883.5|105833.5|105881.1|105831.1|105884.4|105834.4|105881.1|105831.1|12
1725305980000|2024-09-02 19:39:40|105880.8|105830.8|105878.7|105828.7|105881.9|105831.9|105878.7|105828.7|9
1725305990000|2024-09-02 19:39:50|105876.9|105826.9|105880.6|105830.6|105882.8|105832.8|105876.9|105826.9|9
1725306000000|2024-09-02 19:40:00|105880.9|105830.9|105881|105831|105882.2|105832.2|105880.6|105830.6|9
1725306010000|2024-09-02 19:40:10|105881.6|105831.6|105881.1|105831.1|105881.6|105831.6|105881|105831|5
1725306020000|2024-09-02 19:40:20|105880.9|105830.9|105881.5|105831.5|105881.5|105831.5|105880.9|105830.9|5
1725306030000|2024-09-02 19:40:30|105881.7|105831.7|105881.6|105831.6|105881.7|105831.7|105881.2|105831.2|4
1725306040000|2024-09-02 19:40:40|105881|105831|105884.1|105834.1|105884.1|105834.1|105880.6|105830.6|3
1725306050000|2024-09-02 19:40:50|105884.2|105834.2|105882.8|105832.8|105884.8|105834.8|105880.5|105830.5|9
1725306060000|2024-09-02 19:41:00|105883.1|105833.1|105881.3|105831.3|105883.1|105833.1|105881.2|105831.2|5
1725306070000|2024-09-02 19:41:10|105880.8|105830.8|105882.4|105832.4|105882.5|105832.5|105880.8|105830.8|8
1725306080000|2024-09-02 19:41:20|105882.8|105832.8|105883.1|105833.1|105883.3|105833.3|105882.6|105832.6|7
1725306090000|2024-09-02 19:41:30|105882.7|105832.7|105882.7|105832.7|105882.7|105832.7|105882.7|105832.7|1
1725306100000|2024-09-02 19:41:40|105882.6|105832.6|105877|105827|105882.6|105832.6|105876.5|105826.5|11
1725306110000|2024-09-02 19:41:50|105876.5|105826.5|105877.1|105827.1|105877.6|105827.6|105875.5|105825.5|10
1725306120000|2024-09-02 19:42:00|105877|105827|105877.4|105827.4|105877.8|105827.8|105876.6|105826.6|9
1725306130000|2024-09-02 19:42:10|105877.5|105827.5|105879.4|105829.4|105879.6|105829.6|105877.5|105827.5|6
1725306140000|2024-09-02 19:42:20|105879|105829|105879|105829|105879|105829|105879|105829|1
1725306150000|2024-09-02 19:42:30|105881.6|105831.6|105881.6|105831.6|105882.4|105832.4|105881.6|105831.6|8
1725306160000|2024-09-02 19:42:40|105880.6|105830.6|105881.4|105831.4|105881.6|105831.6|105880.2|105830.2|10
1725306170000|2024-09-02 19:42:50|105880.7|105830.7|105882.4|105832.4|105882.4|105832.4|105880.7|105830.7|4
1725306180000|2024-09-02 19:43:00|105881.8|105831.8|105882.9|105832.9|105882.9|105832.9|105881.8|105831.8|3
1725306190000|2024-09-02 19:43:10|105882.4|105832.4|105882.7|105832.7|105882.9|105832.9|105881.8|105831.8|10
1725306200000|2024-09-02 19:43:20|105882.3|105832.3|105882.4|105832.4|105882.7|105832.7|105882.3|105832.3|3
1725306210000|2024-09-02 19:43:30|105881.7|105831.7|105881.4|105831.4|105882|105832|105881.3|105831.3|4
1725306220000|2024-09-02 19:43:40|105882.2|105832.2|105881|105831|105882.2|105832.2|105879.7|105829.7|8
1725306230000|2024-09-02 19:43:50|105881.2|105831.2|105881.3|105831.3|105882|105832|105881.2|105831.2|4
1725306240000|2024-09-02 19:44:00|105881.8|105831.8|105882.4|105832.4|105882.5|105832.5|105881.8|105831.8|3
1725306250000|2024-09-02 19:44:10|105882.5|105832.5|105882.2|105832.2|105882.5|105832.5|105882.2|105832.2|3
1725306260000|2024-09-02 19:44:20|105881.9|105831.9|105882.3|105832.3|105882.5|105832.5|105881.9|105831.9|3
1725306270000|2024-09-02 19:44:30|105881.6|105831.6|105882.1|105832.1|105883.1|105833.1|105880.2|105830.2|7
1725306280000|2024-09-02 19:44:40|105882.2|105832.2|105880.9|105830.9|105883.1|105833.1|105879.9|105829.9|11
1725306290000|2024-09-02 19:44:50|105881.3|105831.3|105881.4|105831.4|105881.8|105831.8|105881.3|105831.3|4
1725306300000|2024-09-02 19:45:00|105881.1|105831.1|105882.1|105832.1|105882.1|105832.1|105881.1|105831.1|8
1725306310000|2024-09-02 19:45:10|105882|105832|105881.6|105831.6|105882|105832|105881.6|105831.6|2
1725306320000|2024-09-02 19:45:20|105881|105831|105884.9|105834.9|105884.9|105834.9|105881|105831|4
1725306330000|2024-09-02 19:45:30|105884.2|105834.2|105883.6|105833.6|105884.4|105834.4|105883.4|105833.4|4
1725306340000|2024-09-02 19:45:40|105884.3|105834.3|105884.3|105834.3|105884.4|105834.4|105884.3|105834.3|3
1725306350000|2024-09-02 19:45:50|105884.2|105834.2|105883.7|105833.7|105884.2|105834.2|105883.7|105833.7|2
1725306360000|2024-09-02 19:46:00|105880.7|105830.7|105880.7|105830.7|105880.8|105830.8|105880.7|105830.7|3
1725306370000|2024-09-02 19:46:10|105881.4|105831.4|105881.7|105831.7|105881.7|105831.7|105881.2|105831.2|3
1725306380000|2024-09-02 19:46:20|105881.4|105831.4|105880.9|105830.9|105881.4|105831.4|105880.9|105830.9|5
1725306390000|2024-09-02 19:46:30|105881|105831|105882.5|105832.5|105882.5|105832.5|105881|105831|3
1725306400000|2024-09-02 19:46:40|105882.8|105832.8|105880.9|105830.9|105882.8|105832.8|105880.9|105830.9|7
1725306410000|2024-09-02 19:46:50|105880.8|105830.8|105881.2|105831.2|105881.5|105831.5|105880.8|105830.8|6
1725306420000|2024-09-02 19:47:00|105881.5|105831.5|105880.7|105830.7|105881.5|105831.5|105880.7|105830.7|3
1725306430000|2024-09-02 19:47:10|105880.5|105830.5|105879.8|105829.8|105880.5|105830.5|105879.8|105829.8|3
1725306440000|2024-09-02 19:47:20|105879.3|105829.3|105879.9|105829.9|105879.9|105829.9|105879.3|105829.3|2
1725306450000|2024-09-02 19:47:30|105879.3|105829.3|105880.6|105830.6|105883.6|105833.6|105879.3|105829.3|6
1725306460000|2024-09-02 19:47:40|105881.1|105831.1|105881.6|105831.6|105881.6|105831.6|105880.5|105830.5|5
1725306470000|2024-09-02 19:47:50|105881|105831|105880.1|105830.1|105881.1|105831.1|105879|105829|10
1725306480000|2024-09-02 19:48:00|105880.2|105830.2|105880.3|105830.3|105880.3|105830.3|105880.2|105830.2|2
1725306490000|2024-09-02 19:48:10|105880.4|105830.4|105879.9|105829.9|105880.4|105830.4|105879.9|105829.9|2
1725306500000|2024-09-02 19:48:20|105880.2|105830.2|105878.8|105828.8|105880.2|105830.2|105878.8|105828.8|5
1725306510000|2024-09-02 19:48:30|105879.4|105829.4|105879.5|105829.5|105879.5|105829.5|105879.4|105829.4|2
1725306520000|2024-09-02 19:48:40|105879.4|105829.4|105879.3|105829.3|105879.4|105829.4|105879.3|105829.3|2
1725306530000|2024-09-02 19:48:50|105879.9|105829.9|105880|105830|105880|105830|105879.9|105829.9|2
1725306550000|2024-09-02 19:49:10|105880.1|105830.1|105879|105829|105880.3|105830.3|105878.5|105828.5|6
1725306560000|2024-09-02 19:49:20|105878.7|105828.7|105877.1|105827.1|105878.7|105828.7|105876.6|105826.6|11
1725306570000|2024-09-02 19:49:30|105876.6|105826.6|105877.9|105827.9|105878.2|105828.2|105876.5|105826.5|12
1725306580000|2024-09-02 19:49:40|105877.8|105827.8|105879|105829|105879|105829|105877.8|105827.8|4
1725306590000|2024-09-02 19:49:50|105878.6|105828.6|105879.5|105829.5|105879.9|105829.9|105878.6|105828.6|8
1725306600000|2024-09-02 19:50:00|105879.8|105829.8|105880.1|105830.1|105880.2|105830.2|105879.8|105829.8|3
1725306610000|2024-09-02 19:50:10|105879.9|105829.9|105879.1|105829.1|105879.9|105829.9|105879.1|105829.1|2
1725306620000|2024-09-02 19:50:20|105879.2|105829.2|105879.5|105829.5|105879.5|105829.5|105879.2|105829.2|3
1725306630000|2024-09-02 19:50:30|105879.4|105829.4|105879.5|105829.5|105879.5|105829.5|105879.4|105829.4|2
1725306640000|2024-09-02 19:50:40|105880.3|105830.3|105880.3|105830.3|105880.3|105830.3|105879.9|105829.9|5
1725306650000|2024-09-02 19:50:50|105880.5|105830.5|105880.4|105830.4|105880.5|105830.5|105880.4|105830.4|2
1725306660000|2024-09-02 19:51:00|105880.2|105830.2|105880.2|105830.2|105880.2|105830.2|105880.1|105830.1|3
1725306670000|2024-09-02 19:51:10|105880.3|105830.3|105879.5|105829.5|105880.3|105830.3|105879.3|105829.3|5
1725306690000|2024-09-02 19:51:30|105879.2|105829.2|105878.5|105828.5|105884.5|105834.5|105875.4|105825.4|8
1725306700000|2024-09-02 19:51:40|105878.8|105828.8|105878.6|105828.6|105878.8|105828.8|105878.6|105828.6|2
1725306710000|2024-09-02 19:51:50|105878.8|105828.8|105878.8|105828.8|105878.8|105828.8|105878.8|105828.8|1
1725306720000|2024-09-02 19:52:00|105877.5|105827.5|105877.5|105827.5|105877.5|105827.5|105877.5|105827.5|1
1725306730000|2024-09-02 19:52:10|105877.3|105827.3|105877.5|105827.5|105877.5|105827.5|105877.3|105827.3|2
1725306740000|2024-09-02 19:52:20|105878.2|105828.2|105878.3|105828.3|105878.7|105828.7|105877.8|105827.8|5
1725306750000|2024-09-02 19:52:30|105878.4|105828.4|105877.9|105827.9|105878.4|105828.4|105877.9|105827.9|2
1725306770000|2024-09-02 19:52:50|105878.3|105828.3|105878.8|105828.8|105879.4|105829.4|105877.8|105827.8|7
1725306780000|2024-09-02 19:53:00|105879.2|105829.2|105879.6|105829.6|105879.7|105829.7|105877.3|105827.3|12
1725306790000|2024-09-02 19:53:10|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|1
1725306800000|2024-09-02 19:53:20|105879.6|105829.6|105879.6|105829.6|105879.6|105829.6|105879.6|105829.6|1
1725306810000|2024-09-02 19:53:30|105880.1|105830.1|105879.1|105829.1|105880.4|105830.4|105879.1|105829.1|4
1725306820000|2024-09-02 19:53:40|105879|105829|105878.3|105828.3|105879.6|105829.6|105878.3|105828.3|4
1725306830000|2024-09-02 19:53:50|105878.6|105828.6|105878.6|105828.6|105878.6|105828.6|105878.6|105828.6|1
1725306840000|2024-09-02 19:54:00|105879.2|105829.2|105878.9|105828.9|105879.2|105829.2|105878.9|105828.9|2
1725306850000|2024-09-02 19:54:10|105882.3|105832.3|105882.3|105832.3|105882.3|105832.3|105882.3|105832.3|1
1725306860000|2024-09-02 19:54:20|105882.4|105832.4|105882.3|105832.3|105882.4|105832.4|105882.3|105832.3|2
1725306870000|2024-09-02 19:54:30|105882.2|105832.2|105882.5|105832.5|105882.5|105832.5|105882|105832|3
1725306880000|2024-09-02 19:54:40|105883.1|105833.1|105878.9|105828.9|105883.1|105833.1|105878.9|105828.9|3
1725306890000|2024-09-02 19:54:50|105879.5|105829.5|105879.5|105829.5|105879.5|105829.5|105879.5|105829.5|1
1725306900000|2024-09-02 19:55:00|105879.3|105829.3|105879.6|105829.6|105879.6|105829.6|105879.1|105829.1|3
1725306910000|2024-09-02 19:55:10|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|105879.7|105829.7|1
1725306930000|2024-09-02 19:55:30|105879.1|105829.1|105883|105833|105883|105833|105879|105829|3
1725306940000|2024-09-02 19:55:40|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|105882.9|105832.9|1
1725306950000|2024-09-02 19:55:50|105883.1|105833.1|105881.8|105831.8|105883.7|105833.7|105881.6|105831.6|4
1725306960000|2024-09-02 19:56:00|105881.7|105831.7|105881.1|105831.1|105881.9|105831.9|105881.1|105831.1|9
1725306970000|2024-09-02 19:56:10|105881.5|105831.5|105881.7|105831.7|105881.7|105831.7|105881.1|105831.1|8
1725306980000|2024-09-02 19:56:20|105880.6|105830.6|105880.1|105830.1|105880.6|105830.6|105880.1|105830.1|2
1725306990000|2024-09-02 19:56:30|105880.2|105830.2|105880.6|105830.6|105880.6|105830.6|105880.1|105830.1|3
1725307000000|2024-09-02 19:56:40|105880.5|105830.5|105881.3|105831.3|105881.7|105831.7|105879.3|105829.3|12
1725307010000|2024-09-02 19:56:50|105881.4|105831.4|105881.8|105831.8|105881.9|105831.9|105881.4|105831.4|3
1725307020000|2024-09-02 19:57:00|105881.3|105831.3|105879.2|105829.2|105881.7|105831.7|105879.2|105829.2|8
1725307030000|2024-09-02 19:57:10|105879.8|105829.8|105879.7|105829.7|105880.8|105830.8|105879.7|105829.7|6
1725307040000|2024-09-02 19:57:20|105879.1|105829.1|105878.4|105828.4|105879.1|105829.1|105878.4|105828.4|4
1725307050000|2024-09-02 19:57:30|105878.5|105828.5|105878.1|105828.1|105878.8|105828.8|105878.1|105828.1|4
1725307060000|2024-09-02 19:57:40|105878.2|105828.2|105878|105828|105878.2|105828.2|105878|105828|2
1725307070000|2024-09-02 19:57:50|105877.5|105827.5|105877.2|105827.2|105877.5|105827.5|105877.2|105827.2|2
1725307080000|2024-09-02 19:58:00|105877.6|105827.6|105880.5|105830.5|105881|105831|105877.6|105827.6|9
1725307090000|2024-09-02 19:58:10|105880.6|105830.6|105880.9|105830.9|105880.9|105830.9|105880.3|105830.3|4
1725307110000|2024-09-02 19:58:30|105881.4|105831.4|105880|105830|105881.4|105831.4|105879.3|105829.3|12
1725307120000|2024-09-02 19:58:40|105880.4|105830.4|105881|105831|105881|105831|105880.4|105830.4|4
1725307130000|2024-09-02 19:58:50|105881.5|105831.5|105881.5|105831.5|105881.5|105831.5|105881.5|105831.5|1
1725307140000|2024-09-02 19:59:00|105880.4|105830.4|105881.9|105831.9|105881.9|105831.9|105880.2|105830.2|10
1725307150000|2024-09-02 19:59:10|105882.1|105832.1|105879.9|105829.9|105882.1|105832.1|105879.9|105829.9|6
1725307160000|2024-09-02 19:59:20|105879.7|105829.7|105881.1|105831.1|105881.1|105831.1|105879.7|105829.7|8
1725307170000|2024-09-02 19:59:30|105881|105831|105880.4|105830.4|105881.1|105831.1|105879.9|105829.9|6
1725307180000|2024-09-02 19:59:40|105879.7|105829.7|105879.8|105829.8|105879.8|105829.8|105878.9|105828.9|9
1725307200000|2024-09-02 20:00:00|105879.2|105829.2|105884.6|105834.6|105887.6|105837.6|105877.3|105827.3|33
1725307210000|2024-09-02 20:00:10|105883.7|105833.7|105885.6|105835.6|105886.5|105836.5|105882.7|105832.7|28
1725307220000|2024-09-02 20:00:20|105885.7|105835.7|105883.8|105833.8|105886.6|105836.6|105880.8|105830.8|42
1725307230000|2024-09-02 20:00:30|105883.7|105833.7|105884.7|105834.7|105885.8|105835.8|105882.1|105832.1|73
1725307240000|2024-09-02 20:00:40|105884|105834|105884.8|105834.8|105886.5|105836.5|105881.2|105831.2|73
1725307250000|2024-09-02 20:00:50|105885.9|105835.9|105884|105834|105886.2|105836.2|105880.9|105830.9|76
1725307260000|2024-09-02 20:01:00|105884.5|105834.5|105883.1|105833.1|105884.9|105834.9|105881.5|105831.5|72
1725307270000|2024-09-02 20:01:10|105883|105833|105882.6|105832.6|105885.9|105835.9|105881.3|105831.3|72
1725307280000|2024-09-02 20:01:20|105883.9|105833.9|105881.9|105831.9|105886.5|105836.5|105880.1|105830.1|78
1725307290000|2024-09-02 20:01:30|105882.4|105832.4|105882.3|105832.3|105884.4|105834.4|105880.8|105830.8|74
1725307300000|2024-09-02 20:01:40|105881.3|105831.3|105880.7|105830.7|105885.4|105835.4|105879.7|105829.7|74
1725307310000|2024-09-02 20:01:50|105882.1|105832.1|105882.9|105832.9|105884.7|105834.7|105881.6|105831.6|73
1725307320000|2024-09-02 20:02:00|105883.2|105833.2|105882.6|105832.6|105885.7|105835.7|105880.4|105830.4|76
1725307330000|2024-09-02 20:02:10|105883.6|105833.6|105881.8|105831.8|105883.8|105833.8|105881.7|105831.7|58
1725307340000|2024-09-02 20:02:20|105882.1|105832.1|105883|105833|105883.1|105833.1|105882.1|105832.1|7
1725307350000|2024-09-02 20:02:30|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|105883.1|105833.1|1
1725307360000|2024-09-02 20:02:40|105883.2|105833.2|105882.8|105832.8|105883.9|105833.9|105881.4|105831.4|17
1725307370000|2024-09-02 20:02:50|105883.4|105833.4|105883.8|105833.8|105884.1|105834.1|105881.9|105831.9|22
1725307380000|2024-09-02 20:03:00|105882.8|105832.8|105884.3|105834.3|105886.2|105836.2|105882.8|105832.8|6
1725307390000|2024-09-02 20:03:10|105884.6|105834.6|105883.1|105833.1|105884.6|105834.6|105882.1|105832.1|21
1725307400000|2024-09-02 20:03:20|105883.8|105833.8|105883.7|105833.7|105886.3|105836.3|105881.6|105831.6|59
1725307410000|2024-09-02 20:03:30|105883.1|105833.1|105882|105832|105891.4|105841.4|105880.8|105830.8|55
1725307420000|2024-09-02 20:03:40|105882.1|105832.1|105884.6|105834.6|105886.4|105836.4|105881.4|105831.4|59
1725307430000|2024-09-02 20:03:50|105885.3|105835.3|105887.2|105837.2|105887.2|105837.2|105882.4|105832.4|22
1725307440000|2024-09-02 20:04:00|105885.4|105835.4|105882.2|105832.2|105887.4|105837.4|105880.9|105830.9|37
1725307450000|2024-09-02 20:04:10|105882.6|105832.6|105881.5|105831.5|105886.6|105836.6|105880.2|105830.2|46
1725307460000|2024-09-02 20:04:20|105881.6|105831.6|105881.8|105831.8|105885.4|105835.4|105881.4|105831.4|37
1725307470000|2024-09-02 20:04:30|105882.5|105832.5|105880.3|105830.3|105886.5|105836.5|105880.1|105830.1|34
1725307480000|2024-09-02 20:04:40|105882.3|105832.3|105881.4|105831.4|105884.6|105834.6|105879.8|105829.8|31
1725307490000|2024-09-02 20:04:50|105881.5|105831.5|105881|105831|105882.7|105832.7|105878.9|105828.9|13
1725307500000|2024-09-02 20:05:00|105882.6|105832.6|105881.6|105831.6|105882.6|105832.6|105880.9|105830.9|8
1725307510000|2024-09-02 20:05:10|105882.1|105832.1|105881.1|105831.1|105882.1|105832.1|105879.9|105829.9|20
1725307520000|2024-09-02 20:05:20|105881.4|105831.4|105879.9|105829.9|105881.5|105831.5|105878.6|105828.6|13
1725307530000|2024-09-02 20:05:30|105880.5|105830.5|105881.2|105831.2|105881.2|105831.2|105879.9|105829.9|8
1725307540000|2024-09-02 20:05:40|105881.6|105831.6|105881|105831|105886.3|105836.3|105878.2|105828.2|15
1725307550000|2024-09-02 20:05:50|105880.7|105830.7|105882.3|105832.3|105882.4|105832.4|105880.4|105830.4|7
1725307560000|2024-09-02 20:06:00|105882.4|105832.4|105882.2|105832.2|105882.5|105832.5|105882.1|105832.1|6
1725307570000|2024-09-02 20:06:10|105881.9|105831.9|105882.9|105832.9|105884.2|105834.2|105880.2|105830.2|19
1725307580000|2024-09-02 20:06:20|105883.3|105833.3|105882.9|105832.9|105885.2|105835.2|105882.9|105832.9|9
1725307590000|2024-09-02 20:06:30|105883|105833|105882.7|105832.7|105883.6|105833.6|105879.2|105829.2|10
1725307600000|2024-09-02 20:06:40|105883.2|105833.2|105883.5|105833.5|105884.2|105834.2|105883.2|105833.2|7
1725307610000|2024-09-02 20:06:50|105883.6|105833.6|105882.7|105832.7|105885.4|105835.4|105881.7|105831.7|10
1725307620000|2024-09-02 20:07:00|105883.3|105833.3|105883.4|105833.4|105885|105835|105883.3|105833.3|8
1725307630000|2024-09-02 20:07:10|105883.8|105833.8|105881.8|105831.8|105884.8|105834.8|105879.6|105829.6|30
1725307640000|2024-09-02 20:07:20|105882.1|105832.1|105882.9|105832.9|105882.9|105832.9|105880.3|105830.3|8
1725307650000|2024-09-02 20:07:30|105883.1|105833.1|105883|105833|105885.2|105835.2|105879.6|105829.6|18
1725307660000|2024-09-02 20:07:40|105883.1|105833.1|105883.1|105833.1|105883.7|105833.7|105882.2|105832.2|10
1725307670000|2024-09-02 20:07:50|105883.8|105833.8|105881.8|105831.8|105884.1|105834.1|105880.5|105830.5|9
1725307680000|2024-09-02 20:08:00|105881.2|105831.2|105883.7|105833.7|105885.1|105835.1|105879.4|105829.4|29
1725307690000|2024-09-02 20:08:10|105883.3|105833.3|105882.4|105832.4|105885|105835|105880|105830|15
1725307700000|2024-09-02 20:08:20|105882.8|105832.8|105883.6|105833.6|105884.3|105834.3|105882.8|105832.8|9
1725307710000|2024-09-02 20:08:30|105883.1|105833.1|105883.7|105833.7|105884.1|105834.1|105883.1|105833.1|5
1725307720000|2024-09-02 20:08:40|105884.4|105834.4|105881|105831|105884.4|105834.4|105879.8|105829.8|12
1725307730000|2024-09-02 20:08:50|105880.6|105830.6|105882.2|105832.2|105884.5|105834.5|105877.6|105827.6|23
1725307740000|2024-09-02 20:09:00|105882|105832|105881.1|105831.1|105882|105832|105881.1|105831.1|4
1725307750000|2024-09-02 20:09:10|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|1
1725307760000|2024-09-02 20:09:20|105881.4|105831.4|105880.9|105830.9|105881.4|105831.4|105880.5|105830.5|4
1725307770000|2024-09-02 20:09:30|105880.8|105830.8|105880.9|105830.9|105880.9|105830.9|105880.8|105830.8|2
1725307780000|2024-09-02 20:09:40|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|105881.3|105831.3|1
1725307790000|2024-09-02 20:09:50|105881.9|105831.9|105881.5|105831.5|105881.9|105831.9|105881.4|105831.4|4
1725307800000|2024-09-02 20:10:00|105881.6|105831.6|105881.5|105831.5|105881.6|105831.6|105880.3|105830.3|9
1725307810000|2024-09-02 20:10:10|105881.6|105831.6|105881.5|105831.5|105881.6|105831.6|105881.2|105831.2|4
1725307820000|2024-09-02 20:10:20|105881.6|105831.6|105881.1|105831.1|105881.6|105831.6|105881.1|105831.1|2
1725307830000|2024-09-02 20:10:30|105881|105831|105881|105831|105881|105831|105881|105831|1
1725307840000|2024-09-02 20:10:40|105880.9|105830.9|105882.5|105832.5|105882.5|105832.5|105880.9|105830.9|4
1725307850000|2024-09-02 20:10:50|105887.5|105837.5|105881.3|105831.3|105887.5|105837.5|105881.3|105831.3|4
1725307860000|2024-09-02 20:11:00|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|105881.6|105831.6|1
1725307870000|2024-09-02 20:11:10|105881.5|105831.5|105881.7|105831.7|105881.8|105831.8|105881.1|105831.1|4
1725307880000|2024-09-02 20:11:20|105881.6|105831.6|105881.3|105831.3|105881.6|105831.6|105878.6|105828.6|6
1725307890000|2024-09-02 20:11:30|105881|105831|105881.9|105831.9|105883.4|105833.4|105880.1|105830.1|12
1725307900000|2024-09-02 20:11:40|105881.7|105831.7|105880.8|105830.8|105882.6|105832.6|105878.8|105828.8|13
1725307910000|2024-09-02 20:11:50|105880.9|105830.9|105880.8|105830.8|105880.9|105830.9|105880.8|105830.8|2
1725307920000|2024-09-02 20:12:00|105881.1|105831.1|105881.4|105831.4|105881.4|105831.4|105881.1|105831.1|2
1725307930000|2024-09-02 20:12:10|105881.3|105831.3|105880.8|105830.8|105881.3|105831.3|105880.8|105830.8|2
1725307940000|2024-09-02 20:12:20|105880.7|105830.7|105880.2|105830.2|105886.6|105836.6|105880.2|105830.2|5
1725307950000|2024-09-02 20:12:30|105880.3|105830.3|105881.3|105831.3|105881.7|105831.7|105878.5|105828.5|17
1725307960000|2024-09-02 20:12:40|105881.2|105831.2|105881|105831|105881.4|105831.4|105881|105831|3
1725307980000|2024-09-02 20:13:00|105881.1|105831.1|105880.7|105830.7|105881.1|105831.1|105880.7|105830.7|3
1725307990000|2024-09-02 20:13:10|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|1
1725308010000|2024-09-02 20:13:30|105885.9|105835.9|105881.9|105831.9|105885.9|105835.9|105881.9|105831.9|3
1725308020000|2024-09-02 20:13:40|105882.7|105832.7|105883.4|105833.4|105883.4|105833.4|105882.7|105832.7|4
1725308030000|2024-09-02 20:13:50|105883.3|105833.3|105883.4|105833.4|105883.4|105833.4|105883.3|105833.3|2
1725308040000|2024-09-02 20:14:00|105882.9|105832.9|105881.9|105831.9|105882.9|105832.9|105881.9|105831.9|4
1725308060000|2024-09-02 20:14:20|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|1
1725308080000|2024-09-02 20:14:40|105882.3|105832.3|105882.3|105832.3|105883|105833|105879.7|105829.7|9
1725308090000|2024-09-02 20:14:50|105882.6|105832.6|105881.4|105831.4|105882.6|105832.6|105878.3|105828.3|8
1725308100000|2024-09-02 20:15:00|105881.5|105831.5|105881.6|105831.6|105882.1|105832.1|105881.4|105831.4|4
1725308110000|2024-09-02 20:15:10|105881.5|105831.5|105881.4|105831.4|105881.5|105831.5|105881.4|105831.4|2
1725308120000|2024-09-02 20:15:20|105880.8|105830.8|105877|105827|105880.8|105830.8|105875.7|105825.7|10
1725308130000|2024-09-02 20:15:30|105877.1|105827.1|105878.2|105828.2|105878.4|105828.4|105877.1|105827.1|6
1725308140000|2024-09-02 20:15:40|105878.7|105828.7|105878|105828|105878.7|105828.7|105877.3|105827.3|5
1725308150000|2024-09-02 20:15:50|105878.4|105828.4|105878.4|105828.4|105878.4|105828.4|105878.4|105828.4|1
1725308160000|2024-09-02 20:16:00|105878.5|105828.5|105877.9|105827.9|105878.5|105828.5|105877.9|105827.9|2
1725308170000|2024-09-02 20:16:10|105877.6|105827.6|105877.6|105827.6|105877.6|105827.6|105877.6|105827.6|1
1725308180000|2024-09-02 20:16:20|105878|105828|105882.5|105832.5|105882.5|105832.5|105877.5|105827.5|4
1725308190000|2024-09-02 20:16:30|105882.6|105832.6|105878.8|105828.8|105883.2|105833.2|105878.8|105828.8|23
1725308200000|2024-09-02 20:16:40|105879.1|105829.1|105879.1|105829.1|105879.4|105829.4|105878.7|105828.7|9
1725308210000|2024-09-02 20:16:50|105879.4|105829.4|105879.3|105829.3|105879.4|105829.4|105879.3|105829.3|2
1725308220000|2024-09-02 20:17:00|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|105878.5|105828.5|1
1725308230000|2024-09-02 20:17:10|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|1
1725308240000|2024-09-02 20:17:20|105882.9|105832.9|105882.4|105832.4|105883.1|105833.1|105882.4|105832.4|5
1725308250000|2024-09-02 20:17:30|105882|105832|105882|105832|105882|105832|105882|105832|1
1725308260000|2024-09-02 20:17:40|105882.4|105832.4|105882.4|105832.4|105882.4|105832.4|105882.4|105832.4|1
1725308270000|2024-09-02 20:17:50|105882.3|105832.3|105881.3|105831.3|105882.3|105832.3|105881.3|105831.3|3
1725308280000|2024-09-02 20:18:00|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|105881.4|105831.4|1
1725308290000|2024-09-02 20:18:10|105881.5|105831.5|105881.7|105831.7|105881.7|105831.7|105881.3|105831.3|3
1725308300000|2024-09-02 20:18:20|105882.1|105832.1|105878.9|105828.9|105882.1|105832.1|105878|105828|6
1725308310000|2024-09-02 20:18:30|105879.3|105829.3|105879.6|105829.6|105879.6|105829.6|105878.4|105828.4|25
1725308320000|2024-09-02 20:18:40|105879.5|105829.5|105875.7|105825.7|105879.6|105829.6|105875.7|105825.7|11
1725308330000|2024-09-02 20:18:50|105875.4|105825.4|105875.3|105825.3|105875.4|105825.4|105875.2|105825.2|4
1725308340000|2024-09-02 20:19:00|105875.6|105825.6|105875.7|105825.7|105875.7|105825.7|105875.6|105825.6|2
1725308350000|2024-09-02 20:19:10|105875.3|105825.3|105874.6|105824.6|105875.3|105825.3|105874.6|105824.6|3
1725308360000|2024-09-02 20:19:20|105875.7|105825.7|105875.3|105825.3|105875.8|105825.8|105875.3|105825.3|3
1725308380000|2024-09-02 20:19:40|105876|105826|105876|105826|105876|105826|105876|105826|1
1725308390000|2024-09-02 20:19:50|105879.9|105829.9|105874.8|105824.8|105879.9|105829.9|105874.4|105824.4|12
1725308400000|2024-09-02 20:20:00|105875.3|105825.3|105872.3|105822.3|105875.8|105825.8|105871.8|105821.8|17
1725308410000|2024-09-02 20:20:10|105872.1|105822.1|105872.1|105822.1|105872.3|105822.3|105872.1|105822.1|4
1725308420000|2024-09-02 20:20:20|105872.5|105822.5|105873|105823|105873.1|105823.1|105872.5|105822.5|4
1725308430000|2024-09-02 20:20:30|105872.4|105822.4|105861.5|105811.5|105874.6|105824.6|105860.1|105810.1|72
1725308440000|2024-09-02 20:20:40|105860.6|105810.6|105862.1|105812.1|105865.8|105815.8|105859.7|105809.7|77
1725308450000|2024-09-02 20:20:50|105863.4|105813.4|105862.1|105812.1|105865.1|105815.1|105859.8|105809.8|72
1725308460000|2024-09-02 20:21:00|105861.4|105811.4|105859.9|105809.9|105864.3|105814.3|105856.8|105806.8|76
1725308470000|2024-09-02 20:21:10|105858.5|105808.5|105860.8|105810.8|105863.8|105813.8|105857.2|105807.2|76
1725308480000|2024-09-02 20:21:20|105863.1|105813.1|105858.5|105808.5|105864.5|105814.5|105857.6|105807.6|77
1725308490000|2024-09-02 20:21:30|105858.6|105808.6|105861.6|105811.6|105864.1|105814.1|105857.4|105807.4|74
1725308500000|2024-09-02 20:21:40|105859|105809|105860.6|105810.6|105864.1|105814.1|105856.9|105806.9|77
1725308510000|2024-09-02 20:21:50|105860.7|105810.7|105862.2|105812.2|105863.5|105813.5|105857.3|105807.3|74
1725308520000|2024-09-02 20:22:00|105860.1|105810.1|105859.5|105809.5|105864.1|105814.1|105858.4|105808.4|79
1725308530000|2024-09-02 20:22:10|105859.7|105809.7|105860.2|105810.2|105862.8|105812.8|105856.7|105806.7|79
1725308540000|2024-09-02 20:22:20|105860|105810|105860.8|105810.8|105863.9|105813.9|105856.3|105806.3|78
1725308550000|2024-09-02 20:22:30|105863.9|105813.9|105861|105811|105864.6|105814.6|105857.7|105807.7|75
1725308560000|2024-09-02 20:22:40|105859.1|105809.1|105861.3|105811.3|105863.4|105813.4|105858.9|105808.9|76
1725308570000|2024-09-02 20:22:50|105861.5|105811.5|105858.8|105808.8|105864.5|105814.5|105858.6|105808.6|78
1725308580000|2024-09-02 20:23:00|105862.1|105812.1|105861.6|105811.6|105863.2|105813.2|105858.2|105808.2|75
1725308590000|2024-09-02 20:23:10|105858.3|105808.3|105862.1|105812.1|105863.4|105813.4|105857.8|105807.8|75
1725308600000|2024-09-02 20:23:20|105860.9|105810.9|105862.4|105812.4|105863.7|105813.7|105857.5|105807.5|77
1725308610000|2024-09-02 20:23:30|105861.6|105811.6|105860.4|105810.4|105864.3|105814.3|105858|105808|77
1725308620000|2024-09-02 20:23:40|105861.1|105811.1|105862.2|105812.2|105864.5|105814.5|105857.4|105807.4|75
1725308630000|2024-09-02 20:23:50|105861.9|105811.9|105861.6|105811.6|105863.9|105813.9|105857.5|105807.5|76
1725308640000|2024-09-02 20:24:00|105859.5|105809.5|105861.7|105811.7|105863.7|105813.7|105858.2|105808.2|75
1725308650000|2024-09-02 20:24:10|105861.5|105811.5|105862.4|105812.4|105863|105813|105857.6|105807.6|76
1725308660000|2024-09-02 20:24:20|105861.8|105811.8|105862.6|105812.6|105864.7|105814.7|105859.4|105809.4|78
1725308670000|2024-09-02 20:24:30|105863|105813|105862.3|105812.3|105864.8|105814.8|105859.3|105809.3|76
1725308680000|2024-09-02 20:24:40|105863.6|105813.6|105861.5|105811.5|105863.6|105813.6|105858.1|105808.1|79
1725308690000|2024-09-02 20:24:50|105859.6|105809.6|105861.6|105811.6|105864.3|105814.3|105857.8|105807.8|75
1725308700000|2024-09-02 20:25:00|105862.1|105812.1|105862.2|105812.2|105864.3|105814.3|105857.9|105807.9|75
1725308710000|2024-09-02 20:25:10|105860.9|105810.9|105861.8|105811.8|105866|105816|105859.3|105809.3|77
1725308720000|2024-09-02 20:25:20|105863|105813|105862.9|105812.9|105865|105815|105859.3|105809.3|79
1725308730000|2024-09-02 20:25:30|105860.9|105810.9|105862.6|105812.6|105867.3|105817.3|105859.3|105809.3|76
1725308740000|2024-09-02 20:25:40|105860.7|105810.7|105860.4|105810.4|105863.9|105813.9|105857.7|105807.7|77
1725308750000|2024-09-02 20:25:50|105860|105810|105859.8|105809.8|105864.1|105814.1|105857.1|105807.1|77
1725308760000|2024-09-02 20:26:00|105861.6|105811.6|105860.3|105810.3|105862.7|105812.7|105857.1|105807.1|79
1725308770000|2024-09-02 20:26:10|105855.5|105805.5|105862.2|105812.2|105862.9|105812.9|105855.5|105805.5|78
1725308780000|2024-09-02 20:26:20|105862.3|105812.3|105859.1|105809.1|105863.5|105813.5|105857.5|105807.5|77
1725308790000|2024-09-02 20:26:30|105858.7|105808.7|105859|105809|105862.3|105812.3|105856.6|105806.6|78
1725308800000|2024-09-02 20:26:40|105864.6|105814.6|105860.2|105810.2|105864.6|105814.6|105857.7|105807.7|77
1725308810000|2024-09-02 20:26:50|105859.9|105809.9|105859.6|105809.6|105864.1|105814.1|105857.3|105807.3|77
1725308820000|2024-09-02 20:27:00|105859.7|105809.7|105860.9|105810.9|105863.8|105813.8|105858|105808|75
1725308830000|2024-09-02 20:27:10|105860.1|105810.1|105861.5|105811.5|105863.6|105813.6|105857.8|105807.8|79
1725308840000|2024-09-02 20:27:20|105859.6|105809.6|105858.6|105808.6|105863.6|105813.6|105857.5|105807.5|78
1725308850000|2024-09-02 20:27:30|105860.3|105810.3|105861.9|105811.9|105864.4|105814.4|105857.7|105807.7|78
1725308860000|2024-09-02 20:27:40|105860.2|105810.2|105862.5|105812.5|105863.5|105813.5|105857.9|105807.9|76
1725308870000|2024-09-02 20:27:50|105861|105811|105860.8|105810.8|105863.3|105813.3|105857.3|105807.3|71
1725308880000|2024-09-02 20:28:00|105858.8|105808.8|105862|105812|105863.5|105813.5|105858.7|105808.7|76
1725308890000|2024-09-02 20:28:10|105860.7|105810.7|105861.8|105811.8|105864.3|105814.3|105858.5|105808.5|38
1725308900000|2024-09-02 20:28:20|105861.4|105811.4|105859.6|105809.6|105862.9|105812.9|105857.4|105807.4|64
1725308910000|2024-09-02 20:28:30|105858.3|105808.3|105858.3|105808.3|105861.8|105811.8|105857.3|105807.3|75
1725308920000|2024-09-02 20:28:40|105860.1|105810.1|105859.6|105809.6|105862.4|105812.4|105857.7|105807.7|69
1725308930000|2024-09-02 20:28:50|105860.1|105810.1|105858.3|105808.3|105862.3|105812.3|105858.3|105808.3|68
1725308940000|2024-09-02 20:29:00|105858.8|105808.8|105861.6|105811.6|105863.4|105813.4|105858.8|105808.8|69
1725308950000|2024-09-02 20:29:10|105859.5|105809.5|105860.8|105810.8|105863.3|105813.3|105859|105809|70
1725308960000|2024-09-02 20:29:20|105860.5|105810.5|105860.3|105810.3|105863.1|105813.1|105858.9|105808.9|73
1725308970000|2024-09-02 20:29:30|105860.8|105810.8|105860.5|105810.5|105863.8|105813.8|105857.8|105807.8|72
1725308980000|2024-09-02 20:29:40|105859.7|105809.7|105862.2|105812.2|105863.4|105813.4|105859|105809|72
1725308990000|2024-09-02 20:29:50|105861.6|105811.6|105865.2|105815.2|105867.8|105817.8|105859.7|105809.7|60
1725309000000|2024-09-02 20:30:00|105865.9|105815.9|105866.8|105816.8|105868.2|105818.2|105865.6|105815.6|29
1725309010000|2024-09-02 20:30:10|105867.5|105817.5|105867.5|105817.5|105867.7|105817.7|105864.4|105814.4|11
1725309020000|2024-09-02 20:30:20|105866.8|105816.8|105866|105816|105868.2|105818.2|105862|105812|21
1725309030000|2024-09-02 20:30:30|105865|105815|105864.4|105814.4|105868.1|105818.1|105863.6|105813.6|36
1725309040000|2024-09-02 20:30:40|105867.4|105817.4|105867|105817|105868|105818|105864.7|105814.7|16
1725309050000|2024-09-02 20:30:50|105867.9|105817.9|105867.9|105817.9|105867.9|105817.9|105867.9|105817.9|1
1725309060000|2024-09-02 20:31:00|105867|105817|105868.2|105818.2|105868.2|105818.2|105867|105817|3
1725309070000|2024-09-02 20:31:10|105867.3|105817.3|105865.7|105815.7|105867.3|105817.3|105864|105814|7
1725309080000|2024-09-02 20:31:20|105866.4|105816.4|105866.4|105816.4|105866.5|105816.5|105866.4|105816.4|3
1725309090000|2024-09-02 20:31:30|105866.3|105816.3|105866.6|105816.6|105867.7|105817.7|105864.1|105814.1|20
1725309100000|2024-09-02 20:31:40|105866.5|105816.5|105866.6|105816.6|105866.9|105816.9|105864.9|105814.9|8
1725309110000|2024-09-02 20:31:50|105867.2|105817.2|105866.7|105816.7|105867.2|105817.2|105863.2|105813.2|24
1725309120000|2024-09-02 20:32:00|105866.4|105816.4|105866.4|105816.4|105866.4|105816.4|105866.4|105816.4|1
1725309130000|2024-09-02 20:32:10|105867.2|105817.2|105858.4|105808.4|105867.6|105817.6|105857.3|105807.3|40
1725309140000|2024-09-02 20:32:20|105860.2|105810.2|105858|105808|105860.6|105810.6|105856.7|105806.7|24
1725309150000|2024-09-02 20:32:30|105858.6|105808.6|105856.4|105806.4|105863.6|105813.6|105856|105806|38
1725309160000|2024-09-02 20:32:40|105855.3|105805.3|105856.4|105806.4|105860.7|105810.7|105855.3|105805.3|16
1725309170000|2024-09-02 20:32:50|105856.9|105806.9|105859.4|105809.4|105863.4|105813.4|105855|105805|51
1725309180000|2024-09-02 20:33:00|105859.2|105809.2|105857.1|105807.1|105860.5|105810.5|105856|105806|33
1725309190000|2024-09-02 20:33:10|105857.4|105807.4|105858.5|105808.5|105862.6|105812.6|105856.3|105806.3|45
1725309200000|2024-09-02 20:33:20|105859|105809|105866.7|105816.7|105866.7|105816.7|105855.9|105805.9|26
1725309210000|2024-09-02 20:33:30|105866.8|105816.8|105867.2|105817.2|105867.3|105817.3|105865.3|105815.3|10
1725309220000|2024-09-02 20:33:40|105867.3|105817.3|105867.3|105817.3|105867.3|105817.3|105867.2|105817.2|5
1725309230000|2024-09-02 20:33:50|105866.4|105816.4|105867|105817|105867.5|105817.5|105866.4|105816.4|5
1725309240000|2024-09-02 20:34:00|105866.6|105816.6|105867.7|105817.7|105867.7|105817.7|105866.6|105816.6|4
1725309250000|2024-09-02 20:34:10|105866.8|105816.8|105867.5|105817.5|105867.9|105817.9|105865.8|105815.8|12
1725309260000|2024-09-02 20:34:20|105865.4|105815.4|105861.7|105811.7|105868.9|105818.9|105861|105811|54
1725309270000|2024-09-02 20:34:30|105864.5|105814.5|105860.9|105810.9|105865.3|105815.3|105858.3|105808.3|53
1725309280000|2024-09-02 20:34:40|105860.8|105810.8|105858.1|105808.1|105862.2|105812.2|105857.2|105807.2|22
1725309290000|2024-09-02 20:34:50|105857.7|105807.7|105866|105816|105866.3|105816.3|105857.7|105807.7|19
1725309300000|2024-09-02 20:35:00|105866.5|105816.5|105866|105816|105868.5|105818.5|105865.7|105815.7|13
1725309310000|2024-09-02 20:35:10|105865.7|105815.7|105868|105818|105868.2|105818.2|105865.7|105815.7|10
1725309320000|2024-09-02 20:35:20|105867.7|105817.7|105867|105817|105867.9|105817.9|105866.9|105816.9|7
1725309330000|2024-09-02 20:35:30|105867.3|105817.3|105867.4|105817.4|105867.8|105817.8|105866.8|105816.8|6
1725309340000|2024-09-02 20:35:40|105866.2|105816.2|105862.3|105812.3|105866.4|105816.4|105859.1|105809.1|52
1725309350000|2024-09-02 20:35:50|105862.6|105812.6|105865.9|105815.9|105866.8|105816.8|105857|105807|41
1725309360000|2024-09-02 20:36:00|105865.8|105815.8|105866.6|105816.6|105867.9|105817.9|105864.8|105814.8|14
1725309370000|2024-09-02 20:36:10|105865.4|105815.4|105864.9|105814.9|105866.6|105816.6|105864.7|105814.7|21
1725309380000|2024-09-02 20:36:20|105865|105815|105866|105816|105867.8|105817.8|105864.7|105814.7|30
1725309390000|2024-09-02 20:36:30|105865.1|105815.1|105867|105817|105867.9|105817.9|105865|105815|23
1725309400000|2024-09-02 20:36:40|105866.9|105816.9|105867|105817|105868.1|105818.1|105865.4|105815.4|17
1725309410000|2024-09-02 20:36:50|105865.9|105815.9|105869.6|105819.6|105873.3|105823.3|105865.1|105815.1|51
1725309420000|2024-09-02 20:37:00|105869.9|105819.9|105859.3|105809.3|105871|105821|105856.9|105806.9|67
1725309430000|2024-09-02 20:37:10|105859.4|105809.4|105860.1|105810.1|105863.8|105813.8|105859.3|105809.3|60
1725309440000|2024-09-02 20:37:20|105859.9|105809.9|105860.3|105810.3|105862.5|105812.5|105856.5|105806.5|48
1725309450000|2024-09-02 20:37:30|105859.4|105809.4|105860.7|105810.7|105863|105813|105856.2|105806.2|47
1725309460000|2024-09-02 20:37:40|105859.6|105809.6|105855.3|105805.3|105860.6|105810.6|105855|105805|21
1725309470000|2024-09-02 20:37:50|105855.1|105805.1|105855.6|105805.6|105858.3|105808.3|105854.6|105804.6|47
1725309480000|2024-09-02 20:38:00|105856.3|105806.3|105856.1|105806.1|105857.3|105807.3|105852.6|105802.6|51
1725309490000|2024-09-02 20:38:10|105856.6|105806.6|105855.5|105805.5|105857.7|105807.7|105854.7|105804.7|28
1725309500000|2024-09-02 20:38:20|105856.7|105806.7|105853.6|105803.6|105856.7|105806.7|105852.2|105802.2|30
1725309510000|2024-09-02 20:38:30|105854.4|105804.4|105854.6|105804.6|105856.1|105806.1|105851.3|105801.3|25
1725309520000|2024-09-02 20:38:40|105855.2|105805.2|105859.8|105809.8|105859.8|105809.8|105855.2|105805.2|2
1725309530000|2024-09-02 20:38:50|105859.7|105809.7|105858.2|105808.2|105859.9|105809.9|105858.2|105808.2|7
1725309540000|2024-09-02 20:39:00|105858.3|105808.3|105856.4|105806.4|105862.4|105812.4|105854.9|105804.9|7
1725309550000|2024-09-02 20:39:10|105855.9|105805.9|105859.5|105809.5|105863.1|105813.1|105851.3|105801.3|52
1725309560000|2024-09-02 20:39:20|105861.3|105811.3|105853.3|105803.3|105862.8|105812.8|105852.7|105802.7|33
1725309570000|2024-09-02 20:39:30|105854.4|105804.4|105861.7|105811.7|105862.2|105812.2|105851|105801|58
1725309580000|2024-09-02 20:39:40|105860|105810|105860.6|105810.6|105899.9|105811.9|105851.1|105774.8|49
1725309590000|2024-09-02 20:39:50|105858.7|105808.7|105854.4|105804.4|105899.6|105811.7|105852.5|105774|24
1725309600000|2024-09-02 20:40:00|105856.8|105806.8|105856.2|105806.2|105861|105811|105852.5|105802.5|29
1725309610000|2024-09-02 20:40:10|105855.7|105805.7|105857.8|105807.8|105860.8|105810.8|105852|105802|36
1725309620000|2024-09-02 20:40:20|105860.2|105810.2|105861.7|105811.7|105904.4|105816.9|105838.8|105764.4|47
1725309630000|2024-09-02 20:40:30|105860.5|105810.5|105853.1|105803.1|105907|105812.6|105848.9|105765|57
1725309640000|2024-09-02 20:40:40|105860|105810|105853.9|105803.9|105892.9|105812.4|105843.4|105764.1|54
1725309650000|2024-09-02 20:40:50|105856.2|105806.2|105861.4|105811.4|105868.2|105818.2|105851.9|105801.9|47
1725309660000|2024-09-02 20:41:00|105861.8|105811.8|105864.3|105814.3|105868.7|105818.7|105854.2|105804.2|44
1725309670000|2024-09-02 20:41:10|105856.3|105806.3|105856.2|105806.2|105856.3|105806.3|105856.2|105806.2|2
1725309680000|2024-09-02 20:41:20|105856.4|105806.4|105866.7|105816.7|105905.2|105818.6|105855|105764.4|36
1725309690000|2024-09-02 20:41:30|105868.4|105818.4|105859.9|105809.9|105868.7|105818.7|105851.4|105801.4|50
1725309700000|2024-09-02 20:41:40|105862.1|105812.1|105861.9|105811.9|105862.7|105812.7|105852.3|105802.3|51
1725309710000|2024-09-02 20:41:50|105858.9|105808.9|105858.9|105808.9|105870.3|105820.3|105850.8|105800.8|59
1725309720000|2024-09-02 20:42:00|105861.1|105811.1|105849.3|105799.3|105862.7|105812.7|105849.3|105799.3|46
1725309730000|2024-09-02 20:42:10|105848.6|105798.6|105856.8|105806.8|105856.8|105806.8|105848.4|105798.4|27
1725309740000|2024-09-02 20:42:20|105856.2|105806.2|105855.8|105805.8|105856.6|105806.6|105853.4|105803.4|14
1725309750000|2024-09-02 20:42:30|105854.9|105804.9|105855.1|105805.1|105855.3|105805.3|105854.7|105804.7|5
1725309760000|2024-09-02 20:42:40|105854.5|105804.5|105854.5|105804.5|105854.5|105804.5|105854.5|105804.5|1
1725309770000|2024-09-02 20:42:50|105856.1|105806.1|105851.1|105801.1|105857.3|105807.3|105851.1|105801.1|5
1725309780000|2024-09-02 20:43:00|105851.9|105801.9|105852.4|105802.4|105856.6|105806.6|105849|105799|44
1725309790000|2024-09-02 20:43:10|105852.6|105802.6|105854.1|105804.1|105856.7|105806.7|105852.6|105802.6|36
1725309800000|2024-09-02 20:43:20|105855.2|105805.2|105854.7|105804.7|105856.1|105806.1|105852.6|105802.6|32
1725309810000|2024-09-02 20:43:30|105854.8|105804.8|105852.5|105802.5|105855.8|105805.8|105849.3|105799.3|31
1725309820000|2024-09-02 20:43:40|105853.2|105803.2|105852.7|105802.7|105856.7|105806.7|105851.2|105801.2|46
1725309830000|2024-09-02 20:43:50|105852.9|105802.9|105853.4|105803.4|105855|105805|105852.8|105802.8|20
1725309840000|2024-09-02 20:44:00|105853.3|105803.3|105852.3|105802.3|105855.1|105805.1|105851.8|105801.8|22
1725309850000|2024-09-02 20:44:10|105852.7|105802.7|105853.3|105803.3|105855.2|105805.2|105849.8|105799.8|35
1725309860000|2024-09-02 20:44:20|105854.1|105804.1|105854.5|105804.5|105855.7|105805.7|105852.6|105802.6|16
1725309870000|2024-09-02 20:44:30|105855.1|105805.1|105853.8|105803.8|105855.1|105805.1|105853.8|105803.8|7
1725309880000|2024-09-02 20:44:40|105853.9|105803.9|105853.8|105803.8|105855.6|105805.6|105851.6|105801.6|41
1725309890000|2024-09-02 20:44:50|105853.5|105803.5|105853.7|105803.7|105856.9|105806.9|105852.1|105802.1|32
1725309900000|2024-09-02 20:45:00|105854.7|105804.7|105893.9|105767.6|105893.9|105811.3|105849.2|105767.6|25
1725309910000|2024-09-02 20:45:10|105893.8|105767.5|105855|105805|105893.8|105805.1|105854.7|105767.1|14
1725309920000|2024-09-02 20:45:20|105893|105767.7|105893.8|105767.3|105895.2|105767.7|105893|105767.2|6
1725309930000|2024-09-02 20:45:30|105854.7|105804.7|105853.8|105803.8|105855.1|105805.1|105853.7|105803.7|7
1725309940000|2024-09-02 20:45:40|105853.2|105803.2|105855.1|105805.1|105855.1|105805.1|105853.2|105803.2|7
1725309950000|2024-09-02 20:45:50|105855|105805|105898.5|105767|105898.5|105809.6|105854.7|105767|7
1725309960000|2024-09-02 20:46:00|105900|105766.7|105856.3|105806.3|105900|105808|105856.3|105766.7|7
1725309970000|2024-09-02 20:46:10|105856.2|105806.2|105856.2|105806.2|105856.2|105806.2|105856.2|105806.2|1
1725309980000|2024-09-02 20:46:20|105856.1|105806.1|105856.2|105806.2|105856.2|105806.2|105856.1|105806.1|2
1725309990000|2024-09-02 20:46:30|105856.3|105806.3|105857.6|105807.6|105857.6|105807.6|105856.3|105806.3|4
1725310000000|2024-09-02 20:46:40|105857.5|105807.5|105870.8|105820.8|105870.9|105820.9|105857.5|105807.5|5
1725310010000|2024-09-02 20:46:50|105897.1|105767.7|105865.2|105815.2|105897.1|105820.5|105865.2|105767.7|4
1725310020000|2024-09-02 20:47:00|105865.4|105815.4|105857.1|105807.1|105865.4|105815.4|105857.1|105807.1|3
1725310030000|2024-09-02 20:47:10|105857.2|105807.2|105857.1|105807.1|105857.2|105807.2|105857.1|105807.1|4
1725310050000|2024-09-02 20:47:30|105900.1|105766.9|105900.2|105766.8|105900.2|105766.9|105900.1|105766.8|3
1725310060000|2024-09-02 20:47:40|105900.1|105766.7|105900.3|105766.6|105900.3|105766.8|105900.1|105766.6|5
1725310070000|2024-09-02 20:47:50|105900.4|105806.7|105856.1|105806.1|105900.4|105806.8|105856.1|105769.3|7
1725310080000|2024-09-02 20:48:00|105893|105767.6|105855.5|105805.5|105893|105805.7|105855.5|105767.6|3
1725310090000|2024-09-02 20:48:10|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|1
1725310100000|2024-09-02 20:48:20|105858.6|105808.6|105858.6|105808.6|105858.6|105808.6|105858.6|105808.6|1
1725310110000|2024-09-02 20:48:30|105858.7|105808.7|105858.7|105808.7|105858.7|105808.7|105858.7|105808.7|1
1725310120000|2024-09-02 20:48:40|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|105856.5|105806.5|1
1725310130000|2024-09-02 20:48:50|105856.7|105806.7|105856.7|105806.7|105856.7|105806.7|105856.7|105806.7|1
1725310140000|2024-09-02 20:49:00|105856.6|105806.6|105852.6|105802.6|105856.6|105806.6|105852.5|105802.5|4
1725310150000|2024-09-02 20:49:10|105852.7|105802.7|105852.5|105802.5|105852.7|105802.7|105852.5|105802.5|2
1725310180000|2024-09-02 20:49:40|105857.6|105807.6|105856|105806|105857.6|105807.6|105856|105806|2
1725310190000|2024-09-02 20:49:50|105855.9|105805.9|105855.9|105805.9|105855.9|105805.9|105855.9|105805.9|1
1725310200000|2024-09-02 20:50:00|105852.5|105802.5|105861.1|105811.1|105861.1|105811.1|105852.5|105802.5|3
1725310210000|2024-09-02 20:50:10|105861|105811|105863.5|105813.5|105863.5|105813.5|105861|105811|2
1725310220000|2024-09-02 20:50:20|105863.6|105813.6|105863.6|105813.6|105863.6|105813.6|105863.6|105813.6|1
1725310230000|2024-09-02 20:50:30|105863.8|105813.8|105861.7|105811.7|105863.9|105813.9|105861.7|105811.7|3
1725310240000|2024-09-02 20:50:40|105861.8|105811.8|105861.6|105811.6|105861.8|105811.8|105861.6|105811.6|2
1725310250000|2024-09-02 20:50:50|105861.7|105811.7|105867.7|105817.7|105867.7|105817.7|105861.6|105811.6|5
1725310260000|2024-09-02 20:51:00|105867.8|105817.8|105861.8|105811.8|105867.8|105817.8|105861.8|105811.8|2
1725310270000|2024-09-02 20:51:10|105863.9|105813.9|105863.8|105813.8|105863.9|105813.9|105863.8|105813.8|2
1725310280000|2024-09-02 20:51:20|105863.7|105813.7|105863.8|105813.8|105892.4|105814|105863.7|105765.8|9
1725310290000|2024-09-02 20:51:30|105863.9|105813.9|105855|105805|105863.9|105813.9|105855|105805|6
1725310300000|2024-09-02 20:51:40|105898|105769.2|105896.6|105768.8|105898.2|105769.5|105896.6|105768.8|8
1725310310000|2024-09-02 20:51:50|105898|105769.1|105897.7|105768.9|105898|105769.1|105896.6|105768.8|8
1725310320000|2024-09-02 20:52:00|105897.9|105769.1|105904.5|105765.2|105904.7|105769.3|105897.8|105765.2|8
1725310330000|2024-09-02 20:52:10|105904.4|105765.3|105904.7|105765.5|105904.7|105765.5|105902.5|105764.5|10
1725310340000|2024-09-02 20:52:20|105904.6|105765.4|105897.9|105769.3|105904.7|105769.3|105897.9|105764.9|7
1725310350000|2024-09-02 20:52:30|105897.8|105769.2|105898|105769.5|105898|105769.5|105897.8|105769.2|4
1725310360000|2024-09-02 20:52:40|105897.8|105769.2|105896.4|105769.1|105897.8|105769.2|105896.3|105768.7|4
1725310370000|2024-09-02 20:52:50|105896.5|105769.2|105897.8|105769.3|105897.8|105769.3|105896.3|105769|4
1725310380000|2024-09-02 20:53:00|105904.6|105765|105893.2|105766.2|105904.6|105766.2|105893.1|105763.6|8
1725310390000|2024-09-02 20:53:10|105893.3|105766.3|105893.4|105766.5|105893.5|105766.5|105893.3|105766.3|5
1725310400000|2024-09-02 20:53:20|105893.5|105766.6|105854.8|105804.8|105893.5|105804.9|105854.8|105765.9|6
1725310410000|2024-09-02 20:53:30|105897.8|105769.1|105854.6|105804.6|105897.8|105804.7|105853.7|105768.6|7
1725310420000|2024-09-02 20:53:40|105854.9|105804.9|105854.8|105804.8|105854.9|105804.9|105854.8|105804.8|2
1725310430000|2024-09-02 20:53:50|105854.6|105804.6|105893.3|105766.1|105893.3|105804.8|105854.6|105766.1|5
1725310440000|2024-09-02 20:54:00|105893.2|105766|105904.8|105765.4|105904.8|105766.2|105893.1|105765.2|5
1725310450000|2024-09-02 20:54:10|105904.9|105765.5|105898.2|105769.4|105904.9|105769.4|105898.2|105765.2|4
1725310460000|2024-09-02 20:54:20|105897.9|105769|105898.2|105769.5|105898.3|105769.6|105897.9|105769|6
1725310470000|2024-09-02 20:54:30|105898.1|105769.6|105898.2|105769.6|105898.2|105769.6|105898|105769.4|6
1725310480000|2024-09-02 20:54:40|105898|105769.4|105898|105769.4|105898|105769.4|105898|105769.4|1
1725310490000|2024-09-02 20:54:50|105916|105757.5|105916.3|105757.8|105916.3|105757.8|105915.8|105757.1|7
1725310500000|2024-09-02 20:55:00|105916.6|105756.6|105911.3|105760.6|105916.6|105767.6|105904.6|105756.6|11
1725310510000|2024-09-02 20:55:10|105911.7|105760.7|105911.6|105760.6|105911.7|105760.7|105911.6|105760.6|3
1725310520000|2024-09-02 20:55:20|105905|105767.2|105909.7|105757.2|105912.1|105767.6|105905|105757.1|12
1725310530000|2024-09-02 20:55:30|105909.6|105757.5|105902.9|105764.5|105909.8|105764.5|105902.9|105757.5|5
1725310540000|2024-09-02 20:55:40|105894.9|105769.5|105902.9|105762.2|105902.9|105769.6|105894.9|105761.9|5
1725310550000|2024-09-02 20:55:50|105902.8|105762.1|105926.3|105752.4|105926.3|105762.1|105902.8|105752.4|2
1725310560000|2024-09-02 20:56:00|105926.7|105752.1|105908.4|105756.3|105926.7|105756.3|105908.4|105751.2|4
1725310570000|2024-09-02 20:56:10|105909|105757|105909.3|105756.7|105909.5|105767.1|105899.3|105756.5|7
1725310580000|2024-09-02 20:56:20|105909.2|105756.6|105903|105761.8|105909.2|105761.8|105903|105756.6|6
1725310590000|2024-09-02 20:56:30|105903.3|105761.6|105895.6|105769.8|105903.6|105769.8|105895.6|105761.6|5
1725310600000|2024-09-02 20:56:40|105895.7|105769.9|105895.4|105769.6|105895.7|105769.9|105895.4|105769.6|3
1725310610000|2024-09-02 20:56:50|105895.5|105766.7|105913|105765.7|105913|105766.7|105895.4|105765.7|4
1725310620000|2024-09-02 20:57:00|105912.9|105765.6|105914.9|105763|105914.9|105765.6|105909.3|105763|7
1725310630000|2024-09-02 20:57:10|105914.8|105763.1|105915|105763.2|105915|105763.2|105914.8|105763.1|5
1725310640000|2024-09-02 20:57:20|105903.9|105763.1|105903.1|105763.1|105903.9|105764.2|105903.1|105762.9|7
1725310650000|2024-09-02 20:57:30|105903|105763|105898.3|105765.1|105903|105765.1|105898.3|105763|4
1725310660000|2024-09-02 20:57:40|105898.2|105765.2|105898.4|105765.2|105898.4|105765.5|105898.2|105765.2|6
1725310670000|2024-09-02 20:57:50|105898.5|105765.3|105898.4|105765.5|105898.5|105765.6|105898.2|105765.3|6
1725310680000|2024-09-02 20:58:00|105914.1|105765.7|105914.9|105762.9|105914.9|105765.9|105913.8|105762.8|9
1725310690000|2024-09-02 20:58:10|105914.8|105763|105915|105762.9|105915|105763.1|105914.7|105762.8|7
1725310700000|2024-09-02 20:58:20|105914.9|105762.8|105914.9|105762.9|105914.9|105762.9|105914.8|105762.8|3
1725310710000|2024-09-02 20:58:30|105913.8|105762.6|105913.8|105765.5|105914.9|105765.5|105911|105762.6|10
1725310720000|2024-09-02 20:58:40|105913.7|105765.6|105911.2|105765.3|105913.7|105766|105910.9|105765.3|8
1725310730000|2024-09-02 20:58:50|105911.1|105765.4|105912.5|105762.8|105912.5|105765.4|105911.1|105762.8|3
1725310740000|2024-09-02 20:59:00|105913.6|105758.8|105909.5|105754.7|105914|105759|105909.5|105754.6|9
1725310750000|2024-09-02 20:59:10|105909.6|105754.6|105910.2|105754.9|105910.3|105754.9|105909.6|105754.6|3
1725310760000|2024-09-02 20:59:20|105910.5|105755.2|105910.2|105754.9|105910.5|105755.2|105910.2|105754.9|2
1725310770000|2024-09-02 20:59:30|105927.5|105733.4|105926.2|105735.5|105927.7|105735.6|105925.8|105733.3|8
1725310780000|2024-09-02 20:59:40|105926.1|105735.4|105926.6|105735.4|105926.6|105735.4|105925.8|105735.3|7
1725310790000|2024-09-02 20:59:50|105926.5|105734.9|105936.6|105736.6|105936.6|105736.6|105926.1|105732.6|11
1725310800000|2024-09-02 21:00:00|105950.7|105750.7|105949.6|105749.6|105954.5|105754.5|105949.6|105749.6|5
1725310820000|2024-09-02 21:00:20|105973.4|105773.4|106013.7|105813.7|106013.7|105813.7|105973.4|105773.4|5
1725310830000|2024-09-02 21:00:30|106013.1|105813.1|106013.1|105813.1|106013.1|105813.1|106013.1|105813.1|1
1725310850000|2024-09-02 21:00:50|106013.2|105813.2|106014.9|105814.9|106014.9|105814.9|106013.2|105813.2|2
1725310860000|2024-09-02 21:01:00|106014.7|105814.7|106014.7|105814.7|106014.7|105814.7|106014.7|105814.7|1
1725310880000|2024-09-02 21:01:20|106026.9|105826.9|106014.2|105814.2|106032.2|105832.2|106014.2|105814.2|3
1725310890000|2024-09-02 21:01:30|106014|105814|106014|105814|106014|105814|106014|105814|1
1725310900000|2024-09-02 21:01:40|106044.3|105844.3|106057.4|105857.4|106057.4|105857.4|106044.3|105844.3|2
1725310910000|2024-09-02 21:01:50|106043.9|105843.9|106043.9|105843.9|106043.9|105843.9|106043.9|105843.9|1
1725310930000|2024-09-02 21:02:10|106026.2|105826.2|106043.9|105843.9|106043.9|105843.9|106026.2|105826.2|2
1725310940000|2024-09-02 21:02:20|106026.2|105826.2|106026.2|105826.2|106026.2|105826.2|106026.2|105826.2|1
1725310950000|2024-09-02 21:02:30|106051.1|105851.1|106051|105851|106051.1|105851.1|106051|105851|2
1725310960000|2024-09-02 21:02:40|106050.7|105850.7|106050.7|105850.7|106050.7|105850.7|106050.7|105850.7|1
1725310980000|2024-09-02 21:03:00|106050.8|105850.8|106050.6|105850.6|106050.8|105850.8|106050.6|105850.6|2
1725311000000|2024-09-02 21:03:20|106119|105919|106118.7|105918.7|106119|105919|106118.7|105918.7|2
1725311010000|2024-09-02 21:03:30|106119.8|105919.8|106119.8|105919.8|106119.8|105919.8|106119.8|105919.8|1
1725311020000|2024-09-02 21:03:40|106110.4|105910.4|106110.8|105910.8|106110.8|105910.8|106110.4|105910.4|2
1725311030000|2024-09-02 21:03:50|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|1
1725311040000|2024-09-02 21:04:00|106111|105911|106111.4|105911.4|106111.4|105911.4|106111|105911|2
1725311050000|2024-09-02 21:04:10|106111.3|105911.3|106111.3|105911.3|106111.3|105911.3|106111.3|105911.3|1
1725311070000|2024-09-02 21:04:30|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|106110.9|105910.9|1
1725311080000|2024-09-02 21:04:40|106110.5|105910.5|106129.1|105929.1|106129.3|105929.3|106110.5|105910.5|3
1725311100000|2024-09-02 21:05:00|106134.6|105934.6|106132.7|105932.7|106135.1|105935.1|106130.3|105930.3|8
1725311110000|2024-09-02 21:05:10|106132|105932|106132|105932|106132|105932|106132|105932|1
1725311120000|2024-09-02 21:05:20|106133|105933|106134|105934|106134|105934|106131.7|105931.7|4
1725311140000|2024-09-02 21:05:40|106134.1|105934.1|106130|105930|106138.9|105938.9|106130|105930|4
1725311150000|2024-09-02 21:05:50|106130.1|105930.1|106130.1|105930.1|106130.1|105930.1|106130|105930|3
1725311160000|2024-09-02 21:06:00|106130|105930|106130|105930|106130|105930|106130|105930|1
1725311170000|2024-09-02 21:06:10|106130.1|105930.1|106129.4|105929.4|106130.3|105930.3|106129.4|105929.4|4
1725311180000|2024-09-02 21:06:20|106129.5|105929.5|106129.4|105929.4|106129.5|105929.5|106129.4|105929.4|2
1725311190000|2024-09-02 21:06:30|106114.3|105914.3|106114|105914|106114.3|105914.3|106113.8|105913.8|4
1725311200000|2024-09-02 21:06:40|106134.9|105934.9|106133.9|105933.9|106134.9|105934.9|106133.9|105933.9|4
1725311210000|2024-09-02 21:06:50|106133.3|105933.3|106133.7|105933.7|106133.8|105933.8|106133.3|105933.3|3
1725311220000|2024-09-02 21:07:00|106133.8|105933.8|106133.8|105933.8|106133.8|105933.8|106133.8|105933.8|1
1725311230000|2024-09-02 21:07:10|106133.5|105933.5|106132.2|105932.2|106133.5|105933.5|106132.2|105932.2|2
1725311240000|2024-09-02 21:07:20|106131.9|105931.9|106132.2|105932.2|106132.2|105932.2|106131.9|105931.9|2
1725311250000|2024-09-02 21:07:30|106131.9|105931.9|106132.2|105932.2|106132.2|105932.2|106131.9|105931.9|2
1725311260000|2024-09-02 21:07:40|106131.9|105931.9|106131.9|105931.9|106131.9|105931.9|106131.9|105931.9|1
1725311270000|2024-09-02 21:07:50|106132.2|105932.2|106131.9|105931.9|106132.2|105932.2|106131.9|105931.9|2
1725311280000|2024-09-02 21:08:00|106132.2|105932.2|106132|105932|106132.2|105932.2|106131.9|105931.9|3
1725311290000|2024-09-02 21:08:10|106132.3|105932.3|106131.9|105931.9|106132.3|105932.3|106131.9|105931.9|3
1725311300000|2024-09-02 21:08:20|106132|105932|106132.2|105932.2|106132.2|105932.2|106132|105932|2
1725311310000|2024-09-02 21:08:30|106132|105932|106132.1|105932.1|106132.3|105932.3|106131.9|105931.9|4
1725311320000|2024-09-02 21:08:40|106132.3|105932.3|106137.7|105937.7|106139|105939|106132.3|105932.3|6
1725311330000|2024-09-02 21:08:50|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|1
1725311340000|2024-09-02 21:09:00|106136.8|105936.8|106136.9|105936.9|106136.9|105936.9|106136.8|105936.8|2
1725311350000|2024-09-02 21:09:10|106137|105937|106136.8|105936.8|106137|105937|106136.8|105936.8|3
1725311360000|2024-09-02 21:09:20|106136.9|105936.9|106136.9|105936.9|106136.9|105936.9|106136.9|105936.9|1
1725311370000|2024-09-02 21:09:30|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|106136.7|105936.7|1
1725311380000|2024-09-02 21:09:40|106136.9|105936.9|106136.8|105936.8|106137.6|105937.6|106136.6|105936.6|6
1725311390000|2024-09-02 21:09:50|106135.8|105935.8|106128.8|105928.8|106136.9|105936.9|106128.1|105928.1|7
1725311400000|2024-09-02 21:10:00|106129.7|105929.7|106129.7|105929.7|106129.7|105929.7|106129.7|105929.7|1
1725311460000|2024-09-02 21:11:00|106133.5|105933.5|106133.2|105933.2|106133.5|105933.5|106133.2|105933.2|2
1725311470000|2024-09-02 21:11:10|106133.1|105933.1|106133.6|105933.6|106133.6|105933.6|106133.1|105933.1|3
1725311480000|2024-09-02 21:11:20|106134|105934|106133.6|105933.6|106134|105934|106133.6|105933.6|2
1725311490000|2024-09-02 21:11:30|106138.3|105938.3|106138.3|105938.3|106138.3|105938.3|106138.3|105938.3|1
1725311500000|2024-09-02 21:11:40|106138.5|105938.5|106138.8|105938.8|106138.8|105938.8|106138.4|105938.4|3
1725311510000|2024-09-02 21:11:50|106134.4|105934.4|106134.4|105934.4|106134.4|105934.4|106134.4|105934.4|1
1725311520000|2024-09-02 21:12:00|106134.9|105934.9|106134.2|105934.2|106134.9|105934.9|106134.2|105934.2|3
1725311530000|2024-09-02 21:12:10|106134.4|105934.4|106112.1|105912.1|106134.5|105934.5|106112.1|105912.1|4
1725311540000|2024-09-02 21:12:20|106112|105912|106112|105912|106112.1|105912.1|106112|105912|3
1725311550000|2024-09-02 21:12:30|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|1
1725311560000|2024-09-02 21:12:40|106113|105913|106112.5|105912.5|106113|105913|106112.5|105912.5|5
1725311570000|2024-09-02 21:12:50|106112.8|105912.8|106112.7|105912.7|106112.8|105912.8|106112.7|105912.7|2
1725311580000|2024-09-02 21:13:00|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|106112.6|105912.6|1
1725311590000|2024-09-02 21:13:10|106112.7|105912.7|106112.7|105912.7|106112.7|105912.7|106112.7|105912.7|1
1725311600000|2024-09-02 21:13:20|106118.3|105918.3|106102.7|105902.7|106125.9|105925.9|106102.7|105902.7|5
1725311610000|2024-09-02 21:13:30|106102.8|105902.8|106100.5|105900.5|106103|105903|106100.5|105900.5|7
1725311620000|2024-09-02 21:13:40|106100.4|105900.4|106096.5|105896.5|106107|105907|106096.1|105896.1|8
1725311630000|2024-09-02 21:13:50|106093.7|105893.7|106093|105893|106093.7|105893.7|106093|105893|7
1725311640000|2024-09-02 21:14:00|106093.1|105893.1|106083.1|105883.1|106093.2|105893.2|106083|105883|11
1725311650000|2024-09-02 21:14:10|106081.1|105881.1|106081.2|105881.2|106081.3|105881.3|106080.9|105880.9|7
1725311660000|2024-09-02 21:14:20|106081.3|105881.3|106087|105887|106089.5|105889.5|106081.3|105881.3|8
1725311670000|2024-09-02 21:14:30|106076|105876|106076|105876|106076|105876|106075.3|105875.3|4
1725311680000|2024-09-02 21:14:40|106076.1|105876.1|106075.5|105875.5|106076.2|105876.2|106075.5|105875.5|3
1725311690000|2024-09-02 21:14:50|106075.6|105875.6|106076.2|105876.2|106076.3|105876.3|106075.1|105875.1|8
1725311700000|2024-09-02 21:15:00|106071.9|105871.9|106080.3|105880.3|106080.3|105880.3|106071.9|105871.9|6
1725311710000|2024-09-02 21:15:10|106079.8|105879.8|106074|105874|106079.8|105879.8|106074|105874|4
1725311720000|2024-09-02 21:15:20|106071.8|105871.8|106079|105879|106079|105879|106071.8|105871.8|3
1725311730000|2024-09-02 21:15:30|106079.8|105879.8|106079.8|105879.8|106080.2|105880.2|106079.8|105879.8|4
1725311740000|2024-09-02 21:15:40|106079.9|105879.9|106074.9|105874.9|106079.9|105879.9|106074.4|105874.4|4
1725311750000|2024-09-02 21:15:50|106079.8|105879.8|106079.8|105879.8|106079.9|105879.9|106079.8|105879.8|3
1725311760000|2024-09-02 21:16:00|106074.9|105874.9|106074.2|105874.2|106079.7|105879.7|106074.2|105874.2|6
1725311770000|2024-09-02 21:16:10|106079.7|105879.7|106079.6|105879.6|106079.7|105879.7|106079.6|105879.6|2
1725311780000|2024-09-02 21:16:20|106074.2|105874.2|106074.1|105874.1|106074.2|105874.2|106074.1|105874.1|2
1725311790000|2024-09-02 21:16:30|106074.2|105874.2|106074.2|105874.2|106074.2|105874.2|106074.1|105874.1|3
1725311800000|2024-09-02 21:16:40|106074.5|105874.5|106074.6|105874.6|106074.6|105874.6|106074.1|105874.1|3
1725311810000|2024-09-02 21:16:50|106074.1|105874.1|106078.4|105878.4|106078.6|105878.6|106074.1|105874.1|3
1725311820000|2024-09-02 21:17:00|106078.5|105878.5|106074.9|105874.9|106078.5|105878.5|106074.2|105874.2|4
1725311830000|2024-09-02 21:17:10|106074.3|105874.3|106078.3|105878.3|106078.3|105878.3|106073.9|105873.9|3
1725311850000|2024-09-02 21:17:30|106073.9|105873.9|106073.9|105873.9|106073.9|105873.9|106073.9|105873.9|1
1725311860000|2024-09-02 21:17:40|106074.6|105874.6|106078.5|105878.5|106078.5|105878.5|106074.6|105874.6|3
1725311870000|2024-09-02 21:17:50|106074.2|105874.2|106078.4|105878.4|106078.7|105878.7|106074.2|105874.2|4
1725311880000|2024-09-02 21:18:00|106078.9|105878.9|106078.9|105878.9|106078.9|105878.9|106078.9|105878.9|1
1725311890000|2024-09-02 21:18:10|106079.3|105879.3|106083.5|105883.5|106083.5|105883.5|106079.3|105879.3|3
1725311900000|2024-09-02 21:18:20|106074.5|105874.5|106074.8|105874.8|106074.8|105874.8|106074.5|105874.5|2
1725311910000|2024-09-02 21:18:30|106079.3|105879.3|106079|105879|106079.3|105879.3|106074.8|105874.8|4
1725311920000|2024-09-02 21:18:40|106077.2|105877.2|106071|105871|106077.2|105877.2|106071|105871|4
1725311930000|2024-09-02 21:18:50|106070.7|105870.7|106078.5|105878.5|106078.5|105878.5|106070.7|105870.7|6
1725311940000|2024-09-02 21:19:00|106074.1|105874.1|106074.2|105874.2|106074.2|105874.2|106074.1|105874.1|2
1725311950000|2024-09-02 21:19:10|106078.6|105878.6|106078.6|105878.6|106078.6|105878.6|106078.6|105878.6|1
1725311960000|2024-09-02 21:19:20|106082.9|105882.9|106096|105896|106096.1|105896.1|106082.9|105882.9|3
1725311970000|2024-09-02 21:19:30|106095.9|105895.9|106096|105896|106102.8|105902.8|106095.9|105895.9|4
1725311980000|2024-09-02 21:19:40|106102.8|105902.8|106096.4|105896.4|106107.2|105907.2|106096.4|105896.4|3
1725311990000|2024-09-02 21:19:50|106096.3|105896.3|106096|105896|106096.3|105896.3|106096|105896|2
1725312000000|2024-09-02 21:20:00|106101.1|105901.1|106107.4|105907.4|106107.4|105907.4|106101.1|105901.1|3
1725312010000|2024-09-02 21:20:10|106102.7|105902.7|106103.1|105903.1|106103.1|105903.1|106102.7|105902.7|2
1725312020000|2024-09-02 21:20:20|106103.5|105903.5|106107.7|105907.7|106107.7|105907.7|106096.4|105896.4|4
1725312030000|2024-09-02 21:20:30|106107.2|105907.2|106107.1|105907.1|106107.2|105907.2|106107.1|105907.1|2
1725312040000|2024-09-02 21:20:40|106102.9|105902.9|106102.9|105902.9|106102.9|105902.9|106102.8|105902.8|3
1725312050000|2024-09-02 21:20:50|106107.5|105907.5|106099.5|105899.5|106107.5|105907.5|106099.5|105899.5|2
1725312060000|2024-09-02 21:21:00|106095.3|105895.3|106096.6|105896.6|106096.6|105896.6|106092.2|105892.2|6
1725312070000|2024-09-02 21:21:10|106097|105897|106107.4|105907.4|106107.4|105907.4|106097|105897|5
1725312080000|2024-09-02 21:21:20|106102.8|105902.8|106096|105896|106102.8|105902.8|106096|105896|2
1725312090000|2024-09-02 21:21:30|106102.8|105902.8|106102.7|105902.7|106102.8|105902.8|106102.7|105902.7|2
1725312100000|2024-09-02 21:21:40|106103.1|105903.1|106107.9|105907.9|106107.9|105907.9|106103.1|105903.1|3
1725312110000|2024-09-02 21:21:50|106106.9|105906.9|106103.2|105903.2|106106.9|105906.9|106103.2|105903.2|2
1725312120000|2024-09-02 21:22:00|106107.9|105907.9|106100.8|105900.8|106108.2|105908.2|106100.8|105900.8|3
1725312130000|2024-09-02 21:22:10|106095.9|105895.9|106096|105896|106096.4|105896.4|106095.9|105895.9|3
1725312140000|2024-09-02 21:22:20|106102.7|105902.7|106107.9|105907.9|106107.9|105907.9|106102.7|105902.7|5
1725312150000|2024-09-02 21:22:30|106102.8|105902.8|106103.2|105903.2|106103.2|105903.2|106102.8|105902.8|2
1725312160000|2024-09-02 21:22:40|106103.3|105903.3|106103.3|105903.3|106103.3|105903.3|106103.3|105903.3|1
1725312170000|2024-09-02 21:22:50|106107.9|105907.9|106107.9|105907.9|106107.9|105907.9|106107.9|105907.9|1
1725312180000|2024-09-02 21:23:00|106103.3|105903.3|106103.3|105903.3|106103.6|105903.6|106103.3|105903.3|3
1725312190000|2024-09-02 21:23:10|106107.9|105907.9|106102.5|105902.5|106107.9|105907.9|106102.5|105902.5|2
1725312200000|2024-09-02 21:23:20|106096.1|105896.1|106096.5|105896.5|106096.5|105896.5|106091.7|105891.7|4
1725312210000|2024-09-02 21:23:30|106096.8|105896.8|106108.7|105908.7|106108.7|105908.7|106096.8|105896.8|5
1725312220000|2024-09-02 21:23:40|106108.3|105908.3|106113.3|105913.3|106113.3|105913.3|106108.3|105908.3|7
1725312230000|2024-09-02 21:23:50|106113.4|105913.4|106096.8|105896.8|106113.4|105913.4|106096.8|105896.8|7
1725312240000|2024-09-02 21:24:00|106096.9|105896.9|106104.6|105904.6|106104.6|105904.6|106096.8|105896.8|7
1725312250000|2024-09-02 21:24:10|106104.9|105904.9|106101.3|105901.3|106104.9|105904.9|106097.7|105897.7|8
1725312260000|2024-09-02 21:24:20|106101.4|105901.4|106102.5|105902.5|106108.1|105908.1|106101.4|105901.4|8
1725312270000|2024-09-02 21:24:30|106102.7|105902.7|106104.7|105904.7|106104.7|105904.7|106100|105900|7
1725312280000|2024-09-02 21:24:40|106104.9|105904.9|106107.8|105907.8|106107.8|105907.8|106104.7|105904.7|5
1725312290000|2024-09-02 21:24:50|106107.7|105907.7|106100.4|105900.4|106107.7|105907.7|106100.4|105900.4|4
1725312300000|2024-09-02 21:25:00|106100.3|105900.3|106095.1|105895.1|106100.3|105900.3|106095|105895|6
1725312310000|2024-09-02 21:25:10|106099.8|105899.8|106109.5|105909.5|106109.5|105909.5|106099.8|105899.8|6
1725312320000|2024-09-02 21:25:20|106106|105906|106102.4|105902.4|106106.5|105906.5|106102.3|105902.3|6
1725312330000|2024-09-02 21:25:30|106103.1|105903.1|106127.1|105927.1|106127.4|105927.4|106102.4|105902.4|13
1725312340000|2024-09-02 21:25:40|106127.4|105927.4|106125.9|105925.9|106127.4|105927.4|106125.2|105925.2|5
1725312350000|2024-09-02 21:25:50|106127.3|105927.3|106127.5|105927.5|106128|105928|106127.3|105927.3|6
1725312360000|2024-09-02 21:26:00|106127.4|105927.4|106130.8|105930.8|106131.1|105931.1|106127.4|105927.4|5
1725312370000|2024-09-02 21:26:10|106130.7|105930.7|106127.8|105927.8|106130.8|105930.8|106127.6|105927.6|7
1725312380000|2024-09-02 21:26:20|106127.6|105927.6|106131.3|105931.3|106131.3|105931.3|106127.6|105927.6|6
1725312390000|2024-09-02 21:26:30|106131.2|105931.2|106127.8|105927.8|106131.5|105931.5|106127.8|105927.8|9
1725312400000|2024-09-02 21:26:40|106128.2|105928.2|106124.4|105924.4|106128.2|105928.2|106123.4|105923.4|5
1725312410000|2024-09-02 21:26:50|106124.7|105924.7|106124.7|105924.7|106129|105929|106123.8|105923.8|6
1725312420000|2024-09-02 21:27:00|106124.4|105924.4|106129|105929|106129|105929|106124.4|105924.4|4
1725312430000|2024-09-02 21:27:10|106129.1|105929.1|106129.6|105929.6|106129.6|105929.6|106124.8|105924.8|4
1725312440000|2024-09-02 21:27:20|106125.3|105925.3|106125.3|105925.3|106125.3|105925.3|106125.3|105925.3|1
1725312450000|2024-09-02 21:27:30|106129.6|105929.6|106129.6|105929.6|106129.6|105929.6|106129.6|105929.6|1
1725312460000|2024-09-02 21:27:40|106124.9|105924.9|106125.3|105925.3|106125.3|105925.3|106124.9|105924.9|2
1725312470000|2024-09-02 21:27:50|106125.4|105925.4|106125.4|105925.4|106125.4|105925.4|106125.4|105925.4|1
1725312480000|2024-09-02 21:28:00|106129.6|105929.6|106124.8|105924.8|106129.6|105929.6|106124.8|105924.8|5
1725312490000|2024-09-02 21:28:10|106125.4|105925.4|106125.5|105925.5|106125.5|105925.5|106125.4|105925.4|2
1725312500000|2024-09-02 21:28:20|106129.8|105929.8|106129.8|105929.8|106129.8|105929.8|106129.8|105929.8|1
1725312510000|2024-09-02 21:28:30|106125.5|105925.5|106125.7|105925.7|106125.7|105925.7|106124.9|105924.9|4
1725312520000|2024-09-02 21:28:40|106126|105926|106130.3|105930.3|106130.3|105930.3|106126|105926|2
1725312530000|2024-09-02 21:28:50|106126|105926|106125.5|105925.5|106126|105926|106125.4|105925.4|3
1725312540000|2024-09-02 21:29:00|106124.7|105924.7|106125.2|105925.2|106125.4|105925.4|106123.2|105923.2|8
1725312550000|2024-09-02 21:29:10|106125.1|105925.1|106126.1|105926.1|106126.1|105926.1|106125.1|105925.1|2
1725312560000|2024-09-02 21:29:20|106126.2|105926.2|106130.4|105930.4|106130.4|105930.4|106126.2|105926.2|2
1725312570000|2024-09-02 21:29:30|106130.2|105930.2|106120|105920|106130.4|105930.4|106120|105920|6
1725312580000|2024-09-02 21:29:40|106119.7|105919.7|106115.9|105915.9|106119.8|105919.8|106112.2|105912.2|9
1725312590000|2024-09-02 21:29:50|106115.4|105915.4|106111.2|105911.2|106115.5|105915.5|106111.2|105911.2|5
1725312600000|2024-09-02 21:30:00|106104.2|105904.2|106076.7|105876.7|106104.2|105904.2|106076.3|105876.3|6
1725312610000|2024-09-02 21:30:10|106093.5|105893.5|106077.8|105877.8|106093.5|105893.5|106065.7|105865.7|15
1725312620000|2024-09-02 21:30:20|106077.5|105877.5|106071.4|105871.4|106077.5|105877.5|106070.2|105870.2|5
1725312630000|2024-09-02 21:30:30|106071.1|105871.1|106073|105873|106077.4|105877.4|106070.1|105870.1|11
1725312640000|2024-09-02 21:30:40|106078.4|105878.4|106078.2|105878.2|106078.4|105878.4|106074.9|105874.9|10
1725312650000|2024-09-02 21:30:50|106077.8|105877.8|106067.1|105867.1|106082.1|105882.1|106051.1|105851.1|12
1725312660000|2024-09-02 21:31:00|106066.9|105866.9|106067.1|105867.1|106067.1|105867.1|106064.8|105864.8|7
1725312670000|2024-09-02 21:31:10|106064.7|105864.7|106060.7|105860.7|106064.7|105864.7|106054.9|105854.9|8
1725312680000|2024-09-02 21:31:20|106060.6|105860.6|106060.7|105860.7|106060.7|105860.7|106060.6|105860.6|2
1725312690000|2024-09-02 21:31:30|106061.8|105861.8|106061.2|105861.2|106066.5|105866.5|106061.2|105861.2|4
1725312700000|2024-09-02 21:31:40|106061.5|105861.5|106060.9|105860.9|106088.2|105888.2|106060.9|105860.9|6
1725312710000|2024-09-02 21:31:50|106060.8|105860.8|106060.8|105860.8|106060.8|105860.8|106060.8|105860.8|1
1725312730000|2024-09-02 21:32:10|106061.4|105861.4|106060.9|105860.9|106066.1|105866.1|106060.9|105860.9|3
1725312740000|2024-09-02 21:32:20|106062.9|105862.9|106062.9|105862.9|106062.9|105862.9|106062.9|105862.9|1
1725312750000|2024-09-02 21:32:30|106062.5|105862.5|106061.2|105861.2|106062.5|105862.5|106061.2|105861.2|4
1725312760000|2024-09-02 21:32:40|106061.5|105861.5|106061.1|105861.1|106061.6|105861.6|106061.1|105861.1|5
1725312770000|2024-09-02 21:32:50|106060.7|105860.7|106064.6|105864.6|106064.6|105864.6|106060.6|105860.6|5
1725312780000|2024-09-02 21:33:00|106065|105865|106065|105865|106065|105865|106065|105865|1
1725312790000|2024-09-02 21:33:10|106065.3|105865.3|106065|105865|106065.3|105865.3|106065|105865|2
1725312800000|2024-09-02 21:33:20|106064.7|105864.7|106064.6|105864.6|106064.7|105864.7|106064.6|105864.6|4
1725312810000|2024-09-02 21:33:30|106064.2|105864.2|106064.2|105864.2|106064.2|105864.2|106064.2|105864.2|1
1725312820000|2024-09-02 21:33:40|106061.6|105861.6|106062.1|105862.1|106062.1|105862.1|106061.5|105861.5|3
1725312830000|2024-09-02 21:33:50|106062.6|105862.6|106056.7|105856.7|106062.6|105862.6|106056.5|105856.5|4
1725312840000|2024-09-02 21:34:00|106056.2|105856.2|106056.2|105856.2|106056.2|105856.2|106056|105856|4
1725312850000|2024-09-02 21:34:10|106056|105856|106056|105856|106056|105856|106056|105856|1
1725312870000|2024-09-02 21:34:30|106056.4|105856.4|106058.8|105858.8|106058.8|105858.8|106056.4|105856.4|4
1725312880000|2024-09-02 21:34:40|106066.7|105866.7|106056.7|105856.7|106066.7|105866.7|106056.6|105856.6|8
1725312890000|2024-09-02 21:34:50|106056.8|105856.8|106056.8|105856.8|106056.8|105856.8|106056.8|105856.8|1
1725312900000|2024-09-02 21:35:00|106060.6|105860.6|106061|105861|106061.3|105861.3|106051|105851|6
1725312910000|2024-09-02 21:35:10|106066.6|105866.6|106067.2|105867.2|106067.2|105867.2|106066.5|105866.5|6
1725312920000|2024-09-02 21:35:20|106066.7|105866.7|106066.7|105866.7|106066.7|105866.7|106066.7|105866.7|1
1725312930000|2024-09-02 21:35:30|106066.4|105866.4|106056|105856|106066.6|105866.6|106056|105856|7
1725312940000|2024-09-02 21:35:40|106057.4|105857.4|106057.5|105857.5|106058.6|105858.6|106054.7|105854.7|7
1725312950000|2024-09-02 21:35:50|106059.7|105859.7|106059.6|105859.6|106059.8|105859.8|106059.6|105859.6|5
1725312960000|2024-09-02 21:36:00|106057.5|105857.5|106051.1|105851.1|106057.5|105857.5|106049.9|105849.9|5
1725312970000|2024-09-02 21:36:10|106051.7|105851.7|106051.7|105851.7|106062.8|105862.8|106044.3|105844.3|9
1725312980000|2024-09-02 21:36:20|106051.8|105851.8|106051.8|105851.8|106051.8|105851.8|106051.8|105851.8|1
1725312990000|2024-09-02 21:36:30|106052.2|105852.2|106052.2|105852.2|106052.2|105852.2|106052.2|105852.2|1
1725313000000|2024-09-02 21:36:40|106051.5|105851.5|106051.7|105851.7|106051.7|105851.7|106045.7|105845.7|6
1725313010000|2024-09-02 21:36:50|106055.7|105855.7|106058.1|105858.1|106058.8|105858.8|106054|105854|6
1725313020000|2024-09-02 21:37:00|106058.2|105858.2|106056.9|105856.9|106060.6|105860.6|106056.9|105856.9|5
1725313030000|2024-09-02 21:37:10|106059.9|105859.9|106054.6|105854.6|106059.9|105859.9|106054.5|105854.5|6
1725313040000|2024-09-02 21:37:20|106054.7|105854.7|106056.7|105856.7|106059|105859|106054.7|105854.7|5
1725313050000|2024-09-02 21:37:30|106055.8|105855.8|106056.5|105856.5|106056.5|105856.5|106055.8|105855.8|3
1725313060000|2024-09-02 21:37:40|106060.5|105860.5|106051.8|105851.8|106060.5|105860.5|106051.8|105851.8|11
1725313070000|2024-09-02 21:37:50|106051.7|105851.7|106051.8|105851.8|106052|105852|106046.3|105846.3|8
1725313080000|2024-09-02 21:38:00|106053.3|105853.3|106053.3|105853.3|106053.3|105853.3|106053.3|105853.3|1
1725313090000|2024-09-02 21:38:10|106053.6|105853.6|106052|105852|106053.9|105853.9|106052|105852|4
1725313100000|2024-09-02 21:38:20|106052.1|105852.1|106052.3|105852.3|106052.3|105852.3|106052.1|105852.1|2
1725313110000|2024-09-02 21:38:30|106049.4|105849.4|106050.3|105850.3|106052|105852|106049.4|105849.4|6
1725313120000|2024-09-02 21:38:40|106054.7|105854.7|106052.6|105852.6|106054.7|105854.7|106052|105852|5
1725313130000|2024-09-02 21:38:50|106055.5|105855.5|106055.5|105855.5|106055.6|105855.6|106055.4|105855.4|4
1725313140000|2024-09-02 21:39:00|106054.3|105854.3|106050.8|105850.8|106054.3|105854.3|106050.6|105850.6|6
1725313150000|2024-09-02 21:39:10|106055.1|105855.1|106051.1|105851.1|106055.1|105855.1|106050.7|105850.7|5
1725313160000|2024-09-02 21:39:20|106053|105853|106053|105853|106053|105853|106053|105853|1
1725313170000|2024-09-02 21:39:30|106056.2|105856.2|106051.9|105851.9|106056.2|105856.2|106050.9|105850.9|5
1725313180000|2024-09-02 21:39:40|106051.2|105851.2|106051.2|105851.2|106051.2|105851.2|106051.2|105851.2|1
1725313190000|2024-09-02 21:39:50|106055|105855|106052.7|105852.7|106055|105855|106047.4|105847.4|6
1725313200000|2024-09-02 21:40:00|106057|105857|106052.4|105852.4|106057|105857|106049.8|105849.8|8
1725313210000|2024-09-02 21:40:10|106052.5|105852.5|106051.2|105851.2|106056|105856|106051.2|105851.2|7
1725313220000|2024-09-02 21:40:20|106051.4|105851.4|106055.1|105855.1|106055.1|105855.1|106051.4|105851.4|6
1725313230000|2024-09-02 21:40:30|106054.9|105854.9|106054.9|105854.9|106054.9|105854.9|106054.9|105854.9|1
1725313240000|2024-09-02 21:40:40|106054.8|105854.8|106054.5|105854.5|106057.7|105857.7|106054.5|105854.5|6
1725313250000|2024-09-02 21:40:50|106054.7|105854.7|106051.6|105851.6|106054.7|105854.7|106051.6|105851.6|7
1725313260000|2024-09-02 21:41:00|106052.2|105852.2|106052.9|105852.9|106053|105853|106052.2|105852.2|5
1725313270000|2024-09-02 21:41:10|106056.7|105856.7|106052.3|105852.3|106056.7|105856.7|106052.3|105852.3|3
1725313280000|2024-09-02 21:41:20|106052.2|105852.2|106052|105852|106052.7|105852.7|106051.9|105851.9|5
1725313290000|2024-09-02 21:41:30|106056.5|105856.5|106009.4|105809.4|106056.6|105856.6|106005.1|105805.1|11
1725313300000|2024-09-02 21:41:40|106009.5|105809.5|105998.1|105798.1|106009.5|105809.5|105998.1|105798.1|9
1725313310000|2024-09-02 21:41:50|105998.4|105798.4|105998.1|105798.1|105998.7|105798.7|105998.1|105798.1|5
1725313320000|2024-09-02 21:42:00|105997.9|105797.9|105997.7|105797.7|105998.1|105798.1|105997.7|105797.7|5
1725313330000|2024-09-02 21:42:10|105997.5|105797.5|105996.5|105796.5|105997.5|105797.5|105996.5|105796.5|7
1725313340000|2024-09-02 21:42:20|105992.9|105792.9|105992.7|105792.7|105993|105793|105992.6|105792.6|6
1725313350000|2024-09-02 21:42:30|105992.5|105792.5|105984|105784|105992.8|105792.8|105980.4|105780.4|9
1725313360000|2024-09-02 21:42:40|105984.9|105784.9|105982.3|105782.3|105986.4|105786.4|105982.3|105782.3|14
1725313370000|2024-09-02 21:42:50|105982.1|105782.1|105981.9|105781.9|105982.4|105782.4|105981.9|105781.9|7
1725313380000|2024-09-02 21:43:00|105982.1|105782.1|105981.7|105781.7|105982.1|105782.1|105981.7|105781.7|7
1725313390000|2024-09-02 21:43:10|105982.1|105782.1|105979.5|105779.5|105982.1|105782.1|105979.5|105779.5|6
1725313400000|2024-09-02 21:43:20|105979.7|105779.7|105981.5|105781.5|105981.8|105781.8|105979.6|105779.6|7
1725313410000|2024-09-02 21:43:30|105981.3|105781.3|105981.3|105781.3|105981.6|105781.6|105981.1|105781.1|10
1725313420000|2024-09-02 21:43:40|105981.2|105781.2|105981.8|105781.8|105982|105782|105981.2|105781.2|7
1725313430000|2024-09-02 21:43:50|105981.7|105781.7|105981.7|105781.7|105981.9|105781.9|105981.7|105781.7|5
1725313440000|2024-09-02 21:44:00|105981.6|105781.6|105981.7|105781.7|105981.9|105781.9|105981.6|105781.6|3
1725313450000|2024-09-02 21:44:10|105982|105782|105982.9|105782.9|105982.9|105782.9|105982|105782|6
1725313460000|2024-09-02 21:44:20|105981.1|105781.1|105981.4|105781.4|105981.4|105781.4|105980.8|105780.8|6
1725313470000|2024-09-02 21:44:30|105979.9|105779.9|105979.8|105779.8|105979.9|105779.9|105979.7|105779.7|4
1725313480000|2024-09-02 21:44:40|105979.7|105779.7|105979.9|105779.9|105980.1|105780.1|105979.7|105779.7|6
1725313490000|2024-09-02 21:44:50|105979.8|105779.8|105987.2|105787.2|105987.2|105787.2|105979.8|105779.8|11
1725313500000|2024-09-02 21:45:00|105987.3|105787.3|105984.2|105784.2|105988|105788|105984|105784|10
1725313510000|2024-09-02 21:45:10|105985.8|105785.8|105983.4|105783.4|105985.8|105785.8|105983.1|105783.1|13
1725313520000|2024-09-02 21:45:20|105983.6|105783.6|105983.1|105783.1|105983.6|105783.6|105982.9|105782.9|8
1725313530000|2024-09-02 21:45:30|105983.2|105783.2|105983.2|105783.2|105983.3|105783.3|105983.1|105783.1|4
1725313540000|2024-09-02 21:45:40|105983.1|105783.1|105983.3|105783.3|105983.4|105783.4|105983.1|105783.1|5
1725313550000|2024-09-02 21:45:50|105983.2|105783.2|105983.3|105783.3|105983.4|105783.4|105983.2|105783.2|9
1725313560000|2024-09-02 21:46:00|105983.4|105783.4|105983.4|105783.4|105983.4|105783.4|105983.3|105783.3|3
1725313570000|2024-09-02 21:46:10|105983.3|105783.3|105983.5|105783.5|105983.6|105783.6|105983.3|105783.3|5
1725313580000|2024-09-02 21:46:20|105983.6|105783.6|105983.6|105783.6|105983.8|105783.8|105983.5|105783.5|7
1725313590000|2024-09-02 21:46:30|105983.7|105783.7|105983.7|105783.7|105983.7|105783.7|105983.7|105783.7|1
1725313600000|2024-09-02 21:46:40|105983.6|105783.6|105983.8|105783.8|105983.8|105783.8|105982.1|105782.1|7
1725313610000|2024-09-02 21:46:50|105983.7|105783.7|105982.4|105782.4|105983.9|105783.9|105982.4|105782.4|7
1725313620000|2024-09-02 21:47:00|105984.4|105784.4|105986.2|105786.2|105986.2|105786.2|105983.9|105783.9|6
1725313630000|2024-09-02 21:47:10|105986.1|105786.1|105986.3|105786.3|105986.3|105786.3|105986.1|105786.1|3
1725313640000|2024-09-02 21:47:20|105986.4|105786.4|105986.4|105786.4|105986.4|105786.4|105986.3|105786.3|3
1725313650000|2024-09-02 21:47:30|105986.5|105786.5|105986.5|105786.5|105986.5|105786.5|105986.4|105786.4|3
1725313660000|2024-09-02 21:47:40|105983.4|105783.4|105983.5|105783.5|105984.1|105784.1|105983.4|105783.4|9
1725313670000|2024-09-02 21:47:50|105983.6|105783.6|105983.8|105783.8|105983.9|105783.9|105983.6|105783.6|5
1725313680000|2024-09-02 21:48:00|105984.5|105784.5|105981.8|105781.8|105984.5|105784.5|105981.8|105781.8|5
1725313690000|2024-09-02 21:48:10|105982|105782|105974.1|105774.1|105982|105782|105974.1|105774.1|6
1725313700000|2024-09-02 21:48:20|105975.1|105775.1|105973.9|105773.9|105975.2|105775.2|105973.8|105773.8|5
1725313710000|2024-09-02 21:48:30|105975.2|105775.2|105973.3|105773.3|105975.4|105775.4|105973.3|105773.3|7
1725313720000|2024-09-02 21:48:40|105973.6|105773.6|105974|105774|105974|105774|105973.5|105773.5|5
1725313730000|2024-09-02 21:48:50|105974.7|105774.7|105973.9|105773.9|105974.7|105774.7|105973.4|105773.4|6
1725313740000|2024-09-02 21:49:00|105974.7|105774.7|105973.6|105773.6|105974.7|105774.7|105973.4|105773.4|4
1725313750000|2024-09-02 21:49:10|105974.7|105774.7|105973.2|105773.2|105974.7|105774.7|105973.2|105773.2|5
1725313760000|2024-09-02 21:49:20|105974.9|105774.9|105972.8|105772.8|105975.1|105775.1|105972.7|105772.7|6
1725313770000|2024-09-02 21:49:30|105973.2|105773.2|105972.9|105772.9|105974.8|105774.8|105972.9|105772.9|4
1725313780000|2024-09-02 21:49:40|105973.9|105773.9|105973.7|105773.7|105974|105774|105973.7|105773.7|4
1725313790000|2024-09-02 21:49:50|105976.3|105776.3|105976.3|105776.3|105976.3|105776.3|105976.3|105776.3|1
1725313800000|2024-09-02 21:50:00|105976.2|105776.2|105973.8|105773.8|105976.5|105776.5|105973.2|105773.2|8
1725313810000|2024-09-02 21:50:10|105974|105774|105973.3|105773.3|105976.4|105776.4|105973.3|105773.3|4
1725313820000|2024-09-02 21:50:20|105973.6|105773.6|105972.9|105772.9|105973.6|105773.6|105972.9|105772.9|5
1725313830000|2024-09-02 21:50:30|105973.2|105773.2|105974|105774|105975.8|105775.8|105973.2|105773.2|9
1725313840000|2024-09-02 21:50:40|105973.1|105773.1|105973|105773|105973.1|105773.1|105973|105773|4
1725313850000|2024-09-02 21:50:50|105972.8|105772.8|105978.5|105778.5|105978.6|105778.6|105972.8|105772.8|4
1725313860000|2024-09-02 21:51:00|105978.4|105778.4|105978.5|105778.5|105978.5|105778.5|105978.4|105778.4|2
1725313870000|2024-09-02 21:51:10|105978.4|105778.4|105978.4|105778.4|105978.4|105778.4|105978.4|105778.4|1
1725313880000|2024-09-02 21:51:20|105978.3|105778.3|105978.3|105778.3|105978.3|105778.3|105978.3|105778.3|1
1725313890000|2024-09-02 21:51:30|105978.5|105778.5|105978.8|105778.8|105978.8|105778.8|105978.4|105778.4|5
1725313900000|2024-09-02 21:51:40|105978.7|105778.7|105978.8|105778.8|105978.8|105778.8|105978.7|105778.7|2
1725313910000|2024-09-02 21:51:50|105978.7|105778.7|105978.7|105778.7|105978.7|105778.7|105978.7|105778.7|1
1725313920000|2024-09-02 21:52:00|105979.2|105779.2|105979.2|105779.2|105979.2|105779.2|105979.2|105779.2|1
1725313930000|2024-09-02 21:52:10|105979.1|105779.1|105979.1|105779.1|105979.1|105779.1|105979.1|105779.1|1
1725313940000|2024-09-02 21:52:20|105979.2|105779.2|105978.7|105778.7|105979.2|105779.2|105978.7|105778.7|2
1725313950000|2024-09-02 21:52:30|105978.6|105778.6|105978.6|105778.6|105978.6|105778.6|105978.6|105778.6|1
1725313960000|2024-09-02 21:52:40|105980.2|105780.2|105980.2|105780.2|105980.2|105780.2|105980.1|105780.1|3
1725313970000|2024-09-02 21:52:50|105980.1|105780.1|105980.1|105780.1|105980.1|105780.1|105980.1|105780.1|1
1725313990000|2024-09-02 21:53:10|105980|105780|105980|105780|105980|105780|105980|105780|1
1725314000000|2024-09-02 21:53:20|105979.9|105779.9|105979.9|105779.9|105979.9|105779.9|105979.9|105779.9|1
1725314020000|2024-09-02 21:53:40|105979.8|105779.8|105979.8|105779.8|105979.9|105779.9|105979.8|105779.8|3
1725314050000|2024-09-02 21:54:10|105979.2|105779.2|105979.8|105779.8|105979.8|105779.8|105979.2|105779.2|5
1725314060000|2024-09-02 21:54:20|105979.7|105779.7|105979.5|105779.5|105980|105780|105979.5|105779.5|5
1725314080000|2024-09-02 21:54:40|105979.4|105779.4|105963.2|105763.2|105979.4|105779.4|105963.1|105763.1|4
1725314090000|2024-09-02 21:54:50|105961.6|105761.6|105963.3|105763.3|105963.3|105763.3|105961.6|105761.6|5
1725314100000|2024-09-02 21:55:00|105965.3|105765.3|105941.4|105741.4|105965.3|105765.3|105941.3|105741.3|5
1725314110000|2024-09-02 21:55:10|105941.2|105741.2|105941.1|105741.1|105941.2|105741.2|105941.1|105741.1|2
1725314140000|2024-09-02 21:55:40|105941|105741|105941|105741|105941|105741|105941|105741|1
1725314150000|2024-09-02 21:55:50|105942|105742|105942|105742|105942|105742|105942|105742|1
1725314160000|2024-09-02 21:56:00|105942.1|105742.1|105942.1|105742.1|105942.1|105742.1|105942.1|105742.1|1
1725314170000|2024-09-02 21:56:10|105940.6|105740.6|105940.6|105740.6|105940.6|105740.6|105940.6|105740.6|1
1725314180000|2024-09-02 21:56:20|105940.7|105740.7|105942.4|105742.4|105942.4|105742.4|105940.7|105740.7|5
1725314190000|2024-09-02 21:56:30|105942.3|105742.3|105965.7|105765.7|105965.7|105765.7|105942.3|105742.3|6
1725314200000|2024-09-02 21:56:40|105965.9|105765.9|105967|105767|105967.2|105767.2|105965.9|105765.9|6
1725314210000|2024-09-02 21:56:50|105965.9|105765.9|105970.9|105770.9|105972.3|105772.3|105949.6|105749.6|12
1725314220000|2024-09-02 21:57:00|105971.1|105771.1|105950.2|105750.2|105971.2|105771.2|105948.2|105748.2|7
1725314230000|2024-09-02 21:57:10|105952|105752|105952.2|105752.2|105952.6|105752.6|105952|105752|6
1725314240000|2024-09-02 21:57:20|105951.5|105751.5|105951.3|105751.3|105951.5|105751.5|105951.3|105751.3|3
1725314260000|2024-09-02 21:57:40|105950.2|105750.2|105952|105752|105952|105752|105950.2|105750.2|3
1725314270000|2024-09-02 21:57:50|105949|105749|105948.9|105748.9|105949|105749|105948.9|105748.9|4
1725314280000|2024-09-02 21:58:00|105950.8|105750.8|105975.9|105775.9|105977.6|105777.6|105950.8|105750.8|7
1725314290000|2024-09-02 21:58:10|105977.4|105777.4|105975.6|105775.6|105977.4|105777.4|105975.6|105775.6|4
1725314300000|2024-09-02 21:58:20|105975.7|105775.7|105977.3|105777.3|105977.3|105777.3|105975.7|105775.7|3
1725314310000|2024-09-02 21:58:30|105977.2|105777.2|105978.9|105778.9|105978.9|105778.9|105977.2|105777.2|3
1725314320000|2024-09-02 21:58:40|105977.3|105777.3|105977.2|105777.2|105977.3|105777.3|105977.2|105777.2|2
1725314330000|2024-09-02 21:58:50|105977.3|105777.3|105977.3|105777.3|105977.3|105777.3|105977.3|105777.3|1
1725314340000|2024-09-02 21:59:00|105983.6|105783.6|105990.5|105790.5|105990.5|105790.5|105981.9|105781.9|8
1725314350000|2024-09-02 21:59:10|105989.4|105789.4|105942.3|105742.3|105989.4|105789.4|105942.2|105742.2|11
1725314360000|2024-09-02 21:59:20|105942.4|105742.4|105943.5|105743.5|105952.9|105752.9|105942.4|105742.4|5
1725314370000|2024-09-02 21:59:30|105943.4|105743.4|105943.3|105743.3|105945|105745|105943.1|105743.1|10
1725314380000|2024-09-02 21:59:40|105944.1|105744.1|105939.9|105739.9|105944.1|105744.1|105939.9|105739.9|5
1725314390000|2024-09-02 21:59:50|105940|105740|105939.8|105739.8|105950.7|105750.7|105939.8|105739.8|8
1725314400000|2024-09-02 22:00:00|105940.5|105740.5|105969.2|105769.2|105976.2|105776.2|105922.1|105722.1|24
1725314410000|2024-09-02 22:00:10|105968.8|105768.8|105967.8|105767.8|105974.5|105774.5|105966.3|105766.3|21
1725314420000|2024-09-02 22:00:20|105965.3|105765.3|105968.1|105768.1|105977.1|105777.1|105958.3|105758.3|28
1725314430000|2024-09-02 22:00:30|105971|105771|105969.9|105769.9|105972.1|105772.1|105968|105768|14
1725314440000|2024-09-02 22:00:40|105970.2|105770.2|105968.9|105768.9|105973.7|105773.7|105968.8|105768.8|10
1725314450000|2024-09-02 22:00:50|105968.7|105768.7|105965.7|105765.7|105968.7|105768.7|105965.7|105765.7|10
1725314460000|2024-09-02 22:01:00|105966.1|105766.1|105959.1|105759.1|105966.9|105766.9|105959.1|105759.1|21
1725314470000|2024-09-02 22:01:10|105959.5|105759.5|105959.2|105759.2|105959.6|105759.6|105959.2|105759.2|7
1725314480000|2024-09-02 22:01:20|105958.8|105758.8|105955.1|105755.1|105959.8|105759.8|105955.1|105755.1|12
1725314490000|2024-09-02 22:01:30|105955.4|105755.4|105961.3|105761.3|105963.1|105763.1|105955.1|105755.1|9
1725314500000|2024-09-02 22:01:40|105960.8|105760.8|105959.7|105759.7|105963.1|105763.1|105950|105750|7
1725314510000|2024-09-02 22:01:50|105964.6|105764.6|105956.5|105756.5|105964.6|105764.6|105956.4|105756.4|11
1725314520000|2024-09-02 22:02:00|105956.3|105756.3|105954.9|105754.9|105956.5|105756.5|105954.9|105754.9|12
1725314530000|2024-09-02 22:02:10|105955|105755|105955|105755|105957.5|105757.5|105954.2|105754.2|15
1725314540000|2024-09-02 22:02:20|105955.2|105755.2|105950.4|105750.4|105955.3|105755.3|105950.4|105750.4|4
1725314550000|2024-09-02 22:02:30|105950.7|105750.7|105954.2|105754.2|105954.2|105754.2|105950.7|105750.7|9
1725314560000|2024-09-02 22:02:40|105954.5|105754.5|105955.3|105755.3|105955.3|105755.3|105946.4|105746.4|7
1725314570000|2024-09-02 22:02:50|105954.5|105754.5|105954.8|105754.8|105954.8|105754.8|105953.6|105753.6|14
1725314580000|2024-09-02 22:03:00|105955.3|105755.3|105955.2|105755.2|105955.5|105755.5|105955.2|105755.2|6
1725314590000|2024-09-02 22:03:10|105955.3|105755.3|105953.4|105753.4|105957.6|105757.6|105951.4|105751.4|11
1725314600000|2024-09-02 22:03:20|105951.8|105751.8|105950.5|105750.5|105956.1|105756.1|105950.5|105750.5|13
1725314610000|2024-09-02 22:03:30|105950.9|105750.9|105955.3|105755.3|105955.3|105755.3|105949|105749|6
1725314620000|2024-09-02 22:03:40|105950|105750|105954.3|105754.3|105958.6|105758.6|105950|105750|24
1725314630000|2024-09-02 22:03:50|105954.4|105754.4|105956.3|105756.3|105958.9|105758.9|105954.4|105754.4|13
1725314640000|2024-09-02 22:04:00|105956|105756|105956.4|105756.4|105960.3|105760.3|105956|105756|10
1725314650000|2024-09-02 22:04:10|105956.5|105756.5|105950.4|105750.4|105960.5|105760.5|105950.1|105750.1|10
1725314660000|2024-09-02 22:04:20|105949.3|105749.3|105949.3|105749.3|105949.4|105749.4|105949.3|105749.3|3
1725314670000|2024-09-02 22:04:30|105953.7|105753.7|105961|105761|105961.1|105761.1|105950.7|105750.7|6
1725314680000|2024-09-02 22:04:40|105961.1|105761.1|105956.9|105756.9|105962.6|105762.6|105955.8|105755.8|11
1725314690000|2024-09-02 22:04:50|105956.7|105756.7|105956.8|105756.8|105957.1|105757.1|105956.7|105756.7|6
1725314700000|2024-09-02 22:05:00|105956.5|105756.5|105965.3|105765.3|105965.3|105765.3|105954.7|105754.7|25
1725314710000|2024-09-02 22:05:10|105965.4|105765.4|105955.5|105755.5|105965.4|105765.4|105955.5|105755.5|11
1725314720000|2024-09-02 22:05:20|105959.5|105759.5|105956.8|105756.8|105964|105764|105955.5|105755.5|13
1725314730000|2024-09-02 22:05:30|105964|105764|105958.1|105758.1|105964|105764|105957.2|105757.2|21
1725314740000|2024-09-02 22:05:40|105957.9|105757.9|105957.9|105757.9|105958.8|105758.8|105957.8|105757.8|14
1725314750000|2024-09-02 22:05:50|105957.3|105757.3|105956.3|105756.3|105966.4|105766.4|105956.3|105756.3|22
1725314760000|2024-09-02 22:06:00|105956.2|105756.2|105958.6|105758.6|105959.4|105759.4|105956.2|105756.2|13
1725314770000|2024-09-02 22:06:10|105958.3|105758.3|105960.1|105760.1|105960.1|105760.1|105958.3|105758.3|7
1725314780000|2024-09-02 22:06:20|105960|105760|105962.7|105762.7|105962.7|105762.7|105960|105760|3
1725314790000|2024-09-02 22:06:30|105958.9|105758.9|105959.5|105759.5|105973.6|105773.6|105956.6|105756.6|22
1725314800000|2024-09-02 22:06:40|105959.2|105759.2|105958.6|105758.6|105959.3|105759.3|105958.6|105758.6|4
1725314810000|2024-09-02 22:06:50|105958.7|105758.7|105957.7|105757.7|105958.8|105758.8|105956.9|105756.9|8
1725314820000|2024-09-02 22:07:00|105956.4|105756.4|105958.5|105758.5|105958.5|105758.5|105956.4|105756.4|4
1725314830000|2024-09-02 22:07:10|105958.7|105758.7|105958.3|105758.3|105958.7|105758.7|105958.3|105758.3|4
1725314840000|2024-09-02 22:07:20|105958.8|105758.8|105960.2|105760.2|105960.7|105760.7|105958.5|105758.5|4
1725314850000|2024-09-02 22:07:30|105960.4|105760.4|105960.2|105760.2|105961.1|105761.1|105960.2|105760.2|6
1725314860000|2024-09-02 22:07:40|105960|105760|105962.9|105762.9|105977.4|105777.4|105959.8|105759.8|29
1725314870000|2024-09-02 22:07:50|105962.8|105762.8|105967|105767|105969.2|105769.2|105960.1|105760.1|17
1725314880000|2024-09-02 22:08:00|105965.6|105765.6|105960.8|105760.8|105967.3|105767.3|105960.2|105760.2|19
1725314890000|2024-09-02 22:08:10|105962.5|105762.5|105967.8|105767.8|105968.3|105768.3|105961|105761|16
1725314900000|2024-09-02 22:08:20|105967.7|105767.7|105967.1|105767.1|105967.8|105767.8|105958.7|105758.7|11
1725314910000|2024-09-02 22:08:30|105967|105767|105965.8|105765.8|105969.7|105769.7|105961.1|105761.1|15
1725314920000|2024-09-02 22:08:40|105961.8|105761.8|105959.2|105759.2|105966.6|105766.6|105959.2|105759.2|15
1725314930000|2024-09-02 22:08:50|105958.9|105758.9|105959.6|105759.6|105964.2|105764.2|105958.9|105758.9|12
1725314940000|2024-09-02 22:09:00|105964.4|105764.4|105963.8|105763.8|105970|105770|105960.4|105760.4|18
1725314950000|2024-09-02 22:09:10|105964.3|105764.3|105965.2|105765.2|105969|105769|105960.6|105760.6|14
1725314960000|2024-09-02 22:09:20|105967.1|105767.1|105960.5|105760.5|105967.1|105767.1|105960.5|105760.5|11
1725314970000|2024-09-02 22:09:30|105960.4|105760.4|105960.3|105760.3|105968.1|105768.1|105958.2|105758.2|12
1725314980000|2024-09-02 22:09:40|105960|105760|105964.2|105764.2|105967.5|105767.5|105960|105760|10
1725314990000|2024-09-02 22:09:50|105964.7|105764.7|105964|105764|105964.7|105764.7|105958.8|105758.8|14
1725315000000|2024-09-02 22:10:00|105964.1|105764.1|105964.8|105764.8|105965.6|105765.6|105956.8|105756.8|14
1725315010000|2024-09-02 22:10:10|105967.2|105767.2|105969.3|105769.3|105969.3|105769.3|105961.4|105761.4|15
1725315020000|2024-09-02 22:10:20|105969.6|105769.6|105968.9|105768.9|105970|105770|105962.3|105762.3|17
1725315030000|2024-09-02 22:10:30|105967.8|105767.8|105963.2|105763.2|105968.9|105768.9|105961.7|105761.7|16
1725315040000|2024-09-02 22:10:40|105967.2|105767.2|105961.4|105761.4|105968.9|105768.9|105961.4|105761.4|17
1725315050000|2024-09-02 22:10:50|105964.4|105764.4|105968.2|105768.2|105973.3|105773.3|105964.4|105764.4|10
1725315060000|2024-09-02 22:11:00|105968.3|105768.3|105965.7|105765.7|105968.3|105768.3|105965.7|105765.7|5
1725315070000|2024-09-02 22:11:10|105964.5|105764.5|105964.6|105764.6|105964.6|105764.6|105964.5|105764.5|2
1725315080000|2024-09-02 22:11:20|105964.5|105764.5|105968.8|105768.8|105978.7|105778.7|105964.4|105764.4|8
1725315090000|2024-09-02 22:11:30|105968.6|105768.6|105969.9|105769.9|105970.5|105770.5|105965.2|105765.2|16
1725315100000|2024-09-02 22:11:40|105969.5|105769.5|105968.3|105768.3|105970|105770|105964.3|105764.3|17
1725315110000|2024-09-02 22:11:50|105968.2|105768.2|105968.3|105768.3|105971.1|105771.1|105967.8|105767.8|20
1725315120000|2024-09-02 22:12:00|105969.5|105769.5|105970.1|105770.1|105970.2|105770.2|105965.9|105765.9|9
1725315130000|2024-09-02 22:12:10|105974.7|105774.7|105972.7|105772.7|105978|105778|105969.9|105769.9|52
1725315140000|2024-09-02 22:12:20|105976.1|105776.1|105970.5|105770.5|105981.2|105781.2|105968.1|105768.1|53
1725315150000|2024-09-02 22:12:30|105971.9|105771.9|105974.3|105774.3|105977.4|105777.4|105970.5|105770.5|46
1725315160000|2024-09-02 22:12:40|105974.8|105774.8|105977.2|105777.2|105980.6|105780.6|105973.8|105773.8|14
1725315170000|2024-09-02 22:12:50|105980.2|105780.2|105969.3|105769.3|105980.2|105780.2|105969.3|105769.3|12
1725315180000|2024-09-02 22:13:00|105969.4|105769.4|105968.9|105768.9|105969.4|105769.4|105968.9|105768.9|5
1725315190000|2024-09-02 22:13:10|105968.4|105768.4|105968.8|105768.8|105968.8|105768.8|105968.4|105768.4|4
1725315200000|2024-09-02 22:13:20|105968.9|105768.9|105967.4|105767.4|105968.9|105768.9|105967.4|105767.4|6
1725315210000|2024-09-02 22:13:30|105967.8|105767.8|105967.8|105767.8|105967.8|105767.8|105967.8|105767.8|1
1725315220000|2024-09-02 22:13:40|105967.6|105767.6|105962.6|105762.6|105967.6|105767.6|105962.6|105762.6|3
1725315230000|2024-09-02 22:13:50|105962.8|105762.8|105964.9|105764.9|105964.9|105764.9|105962.7|105762.7|4
1725315240000|2024-09-02 22:14:00|105964.4|105764.4|105964.5|105764.5|105964.5|105764.5|105964.4|105764.4|2
1725315250000|2024-09-02 22:14:10|105965|105765|105967.7|105767.7|105967.7|105767.7|105964.9|105764.9|4
1725315260000|2024-09-02 22:14:20|105967|105767|105966.9|105766.9|105967|105767|105966.9|105766.9|4
1725315270000|2024-09-02 22:14:30|105966|105766|105966.8|105766.8|105967.8|105767.8|105966|105766|7
1725315280000|2024-09-02 22:14:40|105968|105768|105965.1|105765.1|105968|105768|105964.9|105764.9|5
1725315290000|2024-09-02 22:14:50|105964.9|105764.9|105964.9|105764.9|105964.9|105764.9|105964.9|105764.9|1
1725315300000|2024-09-02 22:15:00|105964.7|105764.7|105964.8|105764.8|105966.8|105766.8|105963.6|105763.6|11
1725315310000|2024-09-02 22:15:10|105967.8|105767.8|105968.5|105768.5|105970.3|105770.3|105966.7|105766.7|5
1725315320000|2024-09-02 22:15:20|105966.3|105766.3|105970.7|105770.7|105970.8|105770.8|105966.3|105766.3|24
1725315330000|2024-09-02 22:15:30|105967.7|105767.7|105992.2|105792.2|106010.1|105810.1|105967.7|105767.7|55
1725315340000|2024-09-02 22:15:40|105993.3|105793.3|105990.1|105790.1|105998.1|105798.1|105983.3|105783.3|34
1725315350000|2024-09-02 22:15:50|105986.4|105786.4|105988.2|105788.2|105991.4|105791.4|105984.2|105784.2|26
1725315360000|2024-09-02 22:16:00|105987.2|105787.2|105987.4|105787.4|105990.4|105790.4|105983.2|105783.2|22
1725315370000|2024-09-02 22:16:10|105986.7|105786.7|105991.9|105791.9|105995.3|105795.3|105983.5|105783.5|23
1725315380000|2024-09-02 22:16:20|106006.1|105806.1|105986.7|105786.7|106006.1|105806.1|105982.8|105782.8|32
1725315390000|2024-09-02 22:16:30|105987.4|105787.4|105988.2|105788.2|105989|105789|105984.6|105784.6|21
1725315400000|2024-09-02 22:16:40|105987.2|105787.2|105986.2|105786.2|105988.7|105788.7|105983.2|105783.2|18
1725315410000|2024-09-02 22:16:50|105987.3|105787.3|105995.9|105795.9|105998.5|105798.5|105986.6|105786.6|18
1725315420000|2024-09-02 22:17:00|105996.8|105796.8|105986.6|105786.6|106004.4|105804.4|105986.6|105786.6|33
1725315430000|2024-09-02 22:17:10|105994.4|105794.4|105990.2|105790.2|105995.8|105795.8|105986.2|105786.2|28
1725315440000|2024-09-02 22:17:20|105990.3|105790.3|105991.5|105791.5|105998.7|105798.7|105989.8|105789.8|25
1725315450000|2024-09-02 22:17:30|105994.8|105794.8|105992.7|105792.7|106001.8|105801.8|105992.6|105792.6|31
1725315460000|2024-09-02 22:17:40|105995.6|105795.6|105992.9|105792.9|106004.6|105804.6|105991.4|105791.4|30
1725315470000|2024-09-02 22:17:50|105992.7|105792.7|105986.6|105786.6|105994.9|105794.9|105986.6|105786.6|20
1725315480000|2024-09-02 22:18:00|105990.1|105790.1|105992.8|105792.8|106005.3|105805.3|105987|105787|30
1725315490000|2024-09-02 22:18:10|105992.1|105792.1|105990.4|105790.4|105998.2|105798.2|105987.8|105787.8|27
1725315500000|2024-09-02 22:18:20|105990.1|105790.1|105994.7|105794.7|106014.6|105814.6|105990.1|105790.1|33
1725315510000|2024-09-02 22:18:30|105994.5|105794.5|105995.3|105795.3|105999.2|105799.2|105992.1|105792.1|23
1725315520000|2024-09-02 22:18:40|105996.4|105796.4|105993.9|105793.9|105996.4|105796.4|105993.4|105793.4|19
1725315530000|2024-09-02 22:18:50|105994.5|105794.5|105998|105798|105999.8|105799.8|105992.1|105792.1|26
1725315540000|2024-09-02 22:19:00|105997.3|105797.3|106002.7|105802.7|106004.3|105804.3|105997|105797|18
1725315550000|2024-09-02 22:19:10|106005.2|105805.2|105987.7|105787.7|106007.3|105807.3|105987.7|105787.7|19
1725315560000|2024-09-02 22:19:20|105988.6|105788.6|105987.1|105787.1|105997.9|105797.9|105986.2|105786.2|17
1725315570000|2024-09-02 22:19:30|105988.2|105788.2|105987.8|105787.8|105991.6|105791.6|105986.6|105786.6|11
1725315580000|2024-09-02 22:19:40|105988.8|105788.8|105988.5|105788.5|105993.7|105793.7|105986.1|105786.1|19
1725315590000|2024-09-02 22:19:50|105990.9|105790.9|105992.8|105792.8|105994|105794|105990|105790|10
1725315600000|2024-09-02 22:20:00|105991.9|105791.9|105992.5|105792.5|105993.7|105793.7|105991.1|105791.1|10
1725315610000|2024-09-02 22:20:10|105991.8|105791.8|105986.8|105786.8|105993.4|105793.4|105986.5|105786.5|16
1725315620000|2024-09-02 22:20:20|105991.2|105791.2|105986.5|105786.5|105991.9|105791.9|105986.1|105786.1|15
1725315630000|2024-09-02 22:20:30|105986.3|105786.3|105998.7|105798.7|106004.8|105804.8|105985.2|105785.2|16
1725315640000|2024-09-02 22:20:40|106004.9|105804.9|105988.2|105788.2|106010.3|105810.3|105986|105786|22
1725315650000|2024-09-02 22:20:50|105987.3|105787.3|105985.5|105785.5|105987.8|105787.8|105983.8|105783.8|21
1725315660000|2024-09-02 22:21:00|105984.7|105784.7|105984.5|105784.5|105986.7|105786.7|105984.5|105784.5|15
1725315670000|2024-09-02 22:21:10|105986.2|105786.2|105991.3|105791.3|105994.9|105794.9|105986.2|105786.2|15
1725315680000|2024-09-02 22:21:20|105991.4|105791.4|105992.7|105792.7|105997.7|105797.7|105991.4|105791.4|19
1725315690000|2024-09-02 22:21:30|105992.8|105792.8|105989.5|105789.5|106003.9|105803.9|105989.2|105789.2|26
1725315700000|2024-09-02 22:21:40|105989.6|105789.6|105991.7|105791.7|105991.8|105791.8|105987.6|105787.6|25
1725315710000|2024-09-02 22:21:50|105991.5|105791.5|105990|105790|105991.5|105791.5|105989.1|105789.1|21
1725315720000|2024-09-02 22:22:00|105989.8|105789.8|105990.8|105790.8|106013.9|105813.9|105989.5|105789.5|33
1725315730000|2024-09-02 22:22:10|105991|105791|105990.5|105790.5|105998.3|105798.3|105988.5|105788.5|26
1725315740000|2024-09-02 22:22:20|105990.8|105790.8|105991.6|105791.6|105992.3|105792.3|105988.4|105788.4|30
1725315750000|2024-09-02 22:22:30|105991|105791|105989|105789|105991.9|105791.9|105987.1|105787.1|25
1725315760000|2024-09-02 22:22:40|105989.6|105789.6|105991.4|105791.4|106005.2|105805.2|105988.7|105788.7|40
1725315770000|2024-09-02 22:22:50|105990|105790|105991.1|105791.1|105993|105793|105988.9|105788.9|29
1725315780000|2024-09-02 22:23:00|105991|105791|105990.7|105790.7|105993.9|105793.9|105987.2|105787.2|25
1725315790000|2024-09-02 22:23:10|105987.2|105787.2|105997.7|105797.7|106001.2|105801.2|105987.2|105787.2|31
1725315800000|2024-09-02 22:23:20|105997|105797|105993.6|105793.6|106017|105817|105993.6|105793.6|30
1725315810000|2024-09-02 22:23:30|105993.8|105793.8|105995.7|105795.7|106018.7|105818.7|105989.6|105789.6|36
1725315820000|2024-09-02 22:23:40|105996|105796|105995.9|105795.9|105997.2|105797.2|105993|105793|27
1725315830000|2024-09-02 22:23:50|105995.4|105795.4|105992.2|105792.2|105995.5|105795.5|105992.2|105792.2|29
1725315840000|2024-09-02 22:24:00|105992|105792|105993.6|105793.6|106011.9|105811.9|105991.4|105791.4|34
1725315850000|2024-09-02 22:24:10|105993.1|105793.1|105994.1|105794.1|105995.7|105795.7|105993|105793|33
1725315860000|2024-09-02 22:24:20|105994.6|105794.6|105992.6|105792.6|106011.2|105811.2|105992.2|105792.2|31
1725315870000|2024-09-02 22:24:30|105993.2|105793.2|105992.2|105792.2|106014.7|105814.7|105991.7|105791.7|34
1725315880000|2024-09-02 22:24:40|105993.3|105793.3|105993.8|105793.8|106015.9|105815.9|105990.1|105790.1|44
1725315890000|2024-09-02 22:24:50|105994.2|105794.2|105994.3|105794.3|106013.3|105813.3|105990.7|105790.7|33
1725315900000|2024-09-02 22:25:00|105995.2|105795.2|105991.8|105791.8|105997.3|105797.3|105991.1|105791.1|32
1725315910000|2024-09-02 22:25:10|105994.2|105794.2|105996|105796|106013.7|105813.7|105990.1|105790.1|30
1725315920000|2024-09-02 22:25:20|105994.5|105794.5|105994.1|105794.1|105996.7|105796.7|105993.2|105793.2|32
1725315930000|2024-09-02 22:25:30|105994.3|105794.3|105994.3|105794.3|106014.6|105814.6|105992.4|105792.4|39
1725315940000|2024-09-02 22:25:40|105993.9|105793.9|105994.9|105794.9|105996.1|105796.1|105992.9|105792.9|30
1725315950000|2024-09-02 22:25:50|105994.8|105794.8|105991.1|105791.1|105999.8|105799.8|105991|105791|25
1725315960000|2024-09-02 22:26:00|105991|105791|106002.9|105802.9|106014.6|105814.6|105991|105791|34
1725315970000|2024-09-02 22:26:10|105996.6|105796.6|105992.6|105792.6|105996.6|105796.6|105991.7|105791.7|26
1725315980000|2024-09-02 22:26:20|105993.6|105793.6|105992.5|105792.5|106015|105815|105987.9|105787.9|28
1725315990000|2024-09-02 22:26:30|105992.4|105792.4|105990.9|105790.9|105993.6|105793.6|105990.4|105790.4|24
1725316000000|2024-09-02 22:26:40|105991|105791|105993.5|105793.5|106014.8|105814.8|105991|105791|34
1725316010000|2024-09-02 22:26:50|105993.4|105793.4|105990.9|105790.9|106013|105813|105990.9|105790.9|29
1725316020000|2024-09-02 22:27:00|105992.4|105792.4|105992.7|105792.7|105994.7|105794.7|105990.9|105790.9|28
1725316030000|2024-09-02 22:27:10|105991.8|105791.8|105995.3|105795.3|106002.4|105802.4|105990.6|105790.6|26
1725316040000|2024-09-02 22:27:20|105995.4|105795.4|105995.4|105795.4|106020.6|105820.6|105993|105793|27
1725316050000|2024-09-02 22:27:30|105995.2|105795.2|105998.5|105798.5|106022.5|105822.5|105992.6|105792.6|34
1725316060000|2024-09-02 22:27:40|105992.8|105792.8|105997.5|105797.5|106021.5|105821.5|105992.8|105792.8|26
1725316070000|2024-09-02 22:27:50|105996.6|105796.6|105997.3|105797.3|106000.2|105800.2|105995.4|105795.4|30
1725316080000|2024-09-02 22:28:00|105997|105797|105997.1|105797.1|106017.9|105817.9|105994.3|105794.3|28
1725316090000|2024-09-02 22:28:10|105997.8|105797.8|105996.4|105796.4|106002.5|105802.5|105995.7|105795.7|27
1725316100000|2024-09-02 22:28:20|105995.7|105795.7|105994.1|105794.1|106013.2|105813.2|105994|105794|27
1725316110000|2024-09-02 22:28:30|105994.2|105794.2|105994.2|105794.2|105998.1|105798.1|105991.6|105791.6|32
1725316120000|2024-09-02 22:28:40|105993.6|105793.6|105994.4|105794.4|106002.2|105802.2|105990.5|105790.5|39
1725316130000|2024-09-02 22:28:50|105994.5|105794.5|105993.3|105793.3|106001.8|105801.8|105992.5|105792.5|30
1725316140000|2024-09-02 22:29:00|105992.8|105792.8|105999.5|105799.5|106023.7|105823.7|105991.1|105791.1|41
1725316150000|2024-09-02 22:29:10|105999.9|105799.9|105995.4|105795.4|106001.6|105801.6|105992.5|105792.5|30
1725316160000|2024-09-02 22:29:20|105995.7|105795.7|105992.7|105792.7|106012.9|105812.9|105990.8|105790.8|37
1725316170000|2024-09-02 22:29:30|105993.4|105793.4|105992.4|105792.4|105994.3|105794.3|105991.7|105791.7|35
1725316180000|2024-09-02 22:29:40|105992.7|105792.7|105992.8|105792.8|106011.1|105811.1|105990.5|105790.5|38
1725316190000|2024-09-02 22:29:50|105992.5|105792.5|105998.2|105798.2|106013|105813|105990.9|105790.9|24
1725316200000|2024-09-02 22:30:00|105998.9|105798.9|105994.1|105794.1|106011.1|105811.1|105986.6|105786.6|30
1725316210000|2024-09-02 22:30:10|105994.7|105794.7|105991.5|105791.5|106011.2|105811.2|105990.5|105790.5|38
1725316220000|2024-09-02 22:30:20|105991.1|105791.1|105996.3|105796.3|106008.8|105808.8|105991.1|105791.1|28
1725316230000|2024-09-02 22:30:30|105992.3|105792.3|105992.5|105792.5|105995.3|105795.3|105989.8|105789.8|29
1725316240000|2024-09-02 22:30:40|105992.3|105792.3|105990.9|105790.9|106004.2|105804.2|105987.9|105787.9|32
1725316250000|2024-09-02 22:30:50|106002.6|105802.6|105993.8|105793.8|106007.4|105807.4|105990.6|105790.6|29
1725316260000|2024-09-02 22:31:00|105998.6|105798.6|105993.8|105793.8|106012.9|105812.9|105989.2|105789.2|32
1725316270000|2024-09-02 22:31:10|105992.8|105792.8|105988.8|105788.8|105994.3|105794.3|105988.6|105788.6|23
1725316280000|2024-09-02 22:31:20|105988.4|105788.4|105999.8|105799.8|106013.6|105813.6|105987.3|105787.3|34
1725316290000|2024-09-02 22:31:30|105992.7|105792.7|105992.4|105792.4|106000.3|105800.3|105990.9|105790.9|25
1725316300000|2024-09-02 22:31:40|105989.3|105789.3|105992.9|105792.9|105992.9|105792.9|105987.7|105787.7|27
1725316310000|2024-09-02 22:31:50|105992.2|105792.2|105987.7|105787.7|105995.1|105795.1|105987.7|105787.7|20
1725316320000|2024-09-02 22:32:00|105987.8|105787.8|105990.1|105790.1|105996.9|105796.9|105987.8|105787.8|29
1725316330000|2024-09-02 22:32:10|105989.4|105789.4|105989.1|105789.1|105994|105794|105988.4|105788.4|20
1725316340000|2024-09-02 22:32:20|105990.4|105790.4|105990.9|105790.9|105993.2|105793.2|105989.3|105789.3|24
1725316350000|2024-09-02 22:32:30|105989.5|105789.5|105995.7|105795.7|105998.7|105798.7|105989.1|105789.1|21
1725316360000|2024-09-02 22:32:40|105996.3|105796.3|105998.6|105798.6|106000.1|105800.1|105993.1|105793.1|29
1725316370000|2024-09-02 22:32:50|105995.5|105795.5|105991.5|105791.5|106002.6|105802.6|105990.7|105790.7|44
1725316380000|2024-09-02 22:33:00|105991.6|105791.6|105999.6|105799.6|106026.3|105826.3|105987.6|105787.6|27
1725316390000|2024-09-02 22:33:10|105994.6|105794.6|105987.4|105787.4|106000.8|105800.8|105987.4|105787.4|30
1725316400000|2024-09-02 22:33:20|105990.9|105790.9|105993.3|105793.3|106000.9|105800.9|105987.6|105787.6|35
1725316410000|2024-09-02 22:33:30|105993.6|105793.6|105996.3|105796.3|106014.7|105814.7|105993.6|105793.6|35
1725316420000|2024-09-02 22:33:40|105995.8|105795.8|105995.7|105795.7|106011.7|105811.7|105994.8|105794.8|46
1725316430000|2024-09-02 22:33:50|105996.3|105796.3|105994.1|105794.1|105997.6|105797.6|105992.7|105792.7|42
1725316440000|2024-09-02 22:34:00|105993.7|105793.7|105991.6|105791.6|105994.4|105794.4|105991|105791|33
1725316450000|2024-09-02 22:34:10|105991.3|105791.3|105999.5|105799.5|106002.5|105802.5|105990.7|105790.7|33
1725316460000|2024-09-02 22:34:20|106000|105800|106001.2|105801.2|106022.8|105822.8|105992.7|105792.7|41
1725316470000|2024-09-02 22:34:30|106000.7|105800.7|105992.6|105792.6|106000.7|105800.7|105992.6|105792.6|45
1725316480000|2024-09-02 22:34:40|105993.2|105793.2|105994.7|105794.7|106009.8|105809.8|105992.7|105792.7|39
1725316490000|2024-09-02 22:34:50|105995.3|105795.3|105993.4|105793.4|105996.2|105796.2|105993.1|105793.1|41
1725316500000|2024-09-02 22:35:00|105993|105793|105993.4|105793.4|105996.7|105796.7|105992.5|105792.5|40
1725316510000|2024-09-02 22:35:10|105993|105793|105997.3|105797.3|105997.3|105797.3|105992.3|105792.3|38
1725316520000|2024-09-02 22:35:20|105996.7|105796.7|105997.5|105797.5|105999|105799|105996.3|105796.3|36
1725316530000|2024-09-02 22:35:30|105996.9|105796.9|106001.1|105801.1|106003.7|105803.7|105996|105796|35
1725316540000|2024-09-02 22:35:40|106001.3|105801.3|105994.8|105794.8|106006|105806|105992.1|105792.1|37
1725316550000|2024-09-02 22:35:50|105994.6|105794.6|105996.1|105796.1|106000.2|105800.2|105992.6|105792.6|38
1725316560000|2024-09-02 22:36:00|105995.7|105795.7|105992|105792|105998.1|105798.1|105991.6|105791.6|27
1725316570000|2024-09-02 22:36:10|105991.9|105791.9|105989.7|105789.7|106005.3|105805.3|105987.6|105787.6|35
1725316580000|2024-09-02 22:36:20|105990.4|105790.4|105994.3|105794.3|106004.6|105804.6|105989.8|105789.8|21
1725316590000|2024-09-02 22:36:30|105993.8|105793.8|105996.3|105796.3|105997.6|105797.6|105993.8|105793.8|32
1725316600000|2024-09-02 22:36:40|105996.8|105796.8|105995.3|105795.3|106006|105806|105993.9|105793.9|46
1725316610000|2024-09-02 22:36:50|105995.9|105795.9|105994.1|105794.1|105998|105798|105990.6|105790.6|39
1725316620000|2024-09-02 22:37:00|105994.5|105794.5|105993.8|105793.8|106006.4|105806.4|105993.2|105793.2|36
1725316630000|2024-09-02 22:37:10|105992.2|105792.2|105993.2|105793.2|105998.7|105798.7|105990.4|105790.4|38
1725316640000|2024-09-02 22:37:20|105992.7|105792.7|105995.3|105795.3|105997.7|105797.7|105991.5|105791.5|44
1725316650000|2024-09-02 22:37:30|105994.4|105794.4|105997.1|105797.1|106006.9|105806.9|105993.5|105793.5|42
1725316660000|2024-09-02 22:37:40|105997.6|105797.6|105994.1|105794.1|105997.8|105797.8|105993.6|105793.6|35
1725316670000|2024-09-02 22:37:50|105994.7|105794.7|105995.1|105795.1|105996.3|105796.3|105993.7|105793.7|42
1725316680000|2024-09-02 22:38:00|105994.7|105794.7|105998.9|105798.9|106000.7|105800.7|105993.4|105793.4|37
1725316690000|2024-09-02 22:38:10|105999|105799|105996.5|105796.5|106007.6|105807.6|105996.4|105796.4|41
1725316700000|2024-09-02 22:38:20|105995.4|105795.4|105994.5|105794.5|105996.8|105796.8|105992|105792|44
1725316710000|2024-09-02 22:38:30|105993.9|105793.9|105995.5|105795.5|105997.1|105797.1|105989.2|105789.2|41
1725316720000|2024-09-02 22:38:40|105991|105791|105992.9|105792.9|105996.9|105796.9|105989.8|105789.8|52
1725316730000|2024-09-02 22:38:50|105993.1|105793.1|105990.3|105790.3|105995|105795|105990.3|105790.3|53
1725316740000|2024-09-02 22:39:00|105991.3|105791.3|105994.9|105794.9|106000.1|105800.1|105990|105790|60
1725316750000|2024-09-02 22:39:10|105994.1|105794.1|105995|105795|106000.1|105800.1|105991.1|105791.1|55
1725316760000|2024-09-02 22:39:20|105995.8|105795.8|105997.8|105797.8|106007.2|105807.2|105994.4|105794.4|51
1725316770000|2024-09-02 22:39:30|105997.3|105797.3|106003.5|105803.5|106012.2|105812.2|105994.4|105794.4|60
1725316780000|2024-09-02 22:39:40|106001.4|105801.4|105994.6|105794.6|106001.8|105801.8|105994.2|105794.2|48
1725316790000|2024-09-02 22:39:50|105993.7|105793.7|105998.5|105798.5|106004|105804|105987.5|105787.5|59
1725316800000|2024-09-02 22:40:00|105998.8|105798.8|105995.3|105795.3|105999.7|105799.7|105994.2|105794.2|32
1725316810000|2024-09-02 22:40:10|105994.9|105794.9|105994.9|105794.9|105995.3|105795.3|105992.6|105792.6|45
1725316820000|2024-09-02 22:40:20|105994.3|105794.3|105996.6|105796.6|105996.6|105796.6|105992.7|105792.7|47
1725316830000|2024-09-02 22:40:30|105996|105796|106004.6|105804.6|106006.2|105806.2|105994.4|105794.4|31
1725316840000|2024-09-02 22:40:40|106001.2|105801.2|105995.7|105795.7|106004.6|105804.6|105995.3|105795.3|46
1725316850000|2024-09-02 22:40:50|105996.3|105796.3|105998.7|105798.7|106008.3|105808.3|105994.8|105794.8|53
1725316860000|2024-09-02 22:41:00|105998.4|105798.4|105997.7|105797.7|106004.9|105804.9|105996.2|105796.2|46
1725316870000|2024-09-02 22:41:10|105998.2|105798.2|105997.8|105797.8|106002.6|105802.6|105996|105796|48
1725316880000|2024-09-02 22:41:20|105999.8|105799.8|106002|105802|106006.9|105806.9|105994.8|105794.8|55
1725316890000|2024-09-02 22:41:30|106001.2|105801.2|106001.3|105801.3|106003.3|105803.3|105997.7|105797.7|53
1725316900000|2024-09-02 22:41:40|106000.6|105800.6|105999|105799|106002.1|105802.1|105997.9|105797.9|53
1725316910000|2024-09-02 22:41:50|105999.4|105799.4|106002.3|105802.3|106002.3|105802.3|105997.6|105797.6|50
1725316920000|2024-09-02 22:42:00|106001.9|105801.9|105997.9|105797.9|106005.2|105805.2|105995.2|105795.2|54
1725316930000|2024-09-02 22:42:10|105997.8|105797.8|105996.8|105796.8|106001.1|105801.1|105994.8|105794.8|45
1725316940000|2024-09-02 22:42:20|105996.1|105796.1|106000.6|105800.6|106007.6|105807.6|105995.1|105795.1|45
1725316950000|2024-09-02 22:42:30|106001.2|105801.2|105993.9|105793.9|106001.3|105801.3|105993.9|105793.9|38
1725316960000|2024-09-02 22:42:40|105994.4|105794.4|105999.3|105799.3|105999.4|105799.4|105990.9|105790.9|50
1725316970000|2024-09-02 22:42:50|105998.3|105798.3|105998.2|105798.2|105999.1|105799.1|105995|105795|46
1725316980000|2024-09-02 22:43:00|105997.9|105797.9|106002.9|105802.9|106007.9|105807.9|105992.9|105792.9|49
1725316990000|2024-09-02 22:43:10|106004.1|105804.1|105996.7|105796.7|106011|105811|105996.4|105796.4|46
1725317000000|2024-09-02 22:43:20|105997|105797|105996.8|105796.8|105998.2|105798.2|105991.1|105791.1|36
1725317010000|2024-09-02 22:43:30|105996|105796|105993.7|105793.7|106004.4|105804.4|105991.3|105791.3|50
1725317020000|2024-09-02 22:43:40|105994.5|105794.5|105992|105792|105997.3|105797.3|105989.8|105789.8|48
1725317030000|2024-09-02 22:43:50|105991.6|105791.6|105997.5|105797.5|106000.3|105800.3|105990.5|105790.5|56
1725317040000|2024-09-02 22:44:00|105997.9|105797.9|105998.6|105798.6|106000.1|105800.1|105996.2|105796.2|53
1725317050000|2024-09-02 22:44:10|105997.4|105797.4|105996.5|105796.5|106000.5|105800.5|105996.5|105796.5|50
1725317060000|2024-09-02 22:44:20|105997.8|105797.8|106007.8|105807.8|106007.8|105807.8|105995.9|105795.9|51
1725317070000|2024-09-02 22:44:30|106006.4|105806.4|106001.1|105801.1|106007.4|105807.4|106000.7|105800.7|38
1725317080000|2024-09-02 22:44:40|106000.7|105800.7|106000.7|105800.7|106007.2|105807.2|105995.9|105795.9|42
1725317090000|2024-09-02 22:44:50|106001.2|105801.2|106006.3|105806.3|106007.3|105807.3|105996.2|105796.2|46
1725317100000|2024-09-02 22:45:00|106009|105809|106012.6|105812.6|106012.6|105812.6|106004.4|105804.4|43
1725317110000|2024-09-02 22:45:10|106014.2|105814.2|106005.1|105805.1|106014.2|105814.2|106003.7|105803.7|26
1725317120000|2024-09-02 22:45:20|106006.3|105806.3|106005.7|105805.7|106008.6|105808.6|106004.3|105804.3|31
1725317130000|2024-09-02 22:45:30|106005.5|105805.5|106011.2|105811.2|106014.2|105814.2|106003.1|105803.1|32
1725317140000|2024-09-02 22:45:40|106011.6|105811.6|106008.3|105808.3|106012.7|105812.7|106008.3|105808.3|37
1725317150000|2024-09-02 22:45:50|106008.2|105808.2|106009.7|105809.7|106010.2|105810.2|106006.1|105806.1|24
1725317160000|2024-09-02 22:46:00|106008.9|105808.9|106014.2|105814.2|106014.9|105814.9|106008|105808|35
1725317170000|2024-09-02 22:46:10|106012.6|105812.6|106011.6|105811.6|106014.6|105814.6|106011.4|105811.4|17
1725317180000|2024-09-02 22:46:20|106011.4|105811.4|106011|105811|106013.8|105813.8|106011|105811|23
1725317190000|2024-09-02 22:46:30|106011.1|105811.1|106008.7|105808.7|106011.6|105811.6|106007.2|105807.2|19
1725317200000|2024-09-02 22:46:40|106005|105805|106007|105807|106009.6|105809.6|106004.7|105804.7|24
1725317210000|2024-09-02 22:46:50|106006.7|105806.7|106005.6|105805.6|106008.5|105808.5|106004.7|105804.7|24
1725317220000|2024-09-02 22:47:00|106006.5|105806.5|106010.5|105810.5|106018.3|105818.3|106006.1|105806.1|15
1725317230000|2024-09-02 22:47:10|106011.3|105811.3|106009.6|105809.6|106016.5|105816.5|106007.5|105807.5|24
1725317240000|2024-09-02 22:47:20|106009.5|105809.5|106012.6|105812.6|106014.9|105814.9|106007.1|105807.1|21
1725317250000|2024-09-02 22:47:30|106012.2|105812.2|106012.4|105812.4|106015.3|105815.3|106009.2|105809.2|26
1725317260000|2024-09-02 22:47:40|106012.8|105812.8|106014.2|105814.2|106016.8|105816.8|106010.1|105810.1|34
1725317270000|2024-09-02 22:47:50|106014.5|105814.5|106013.3|105813.3|106014.6|105814.6|106013|105813|16
1725317280000|2024-09-02 22:48:00|106012.8|105812.8|106011.3|105811.3|106014.2|105814.2|106011.2|105811.2|19
1725317290000|2024-09-02 22:48:10|106012.5|105812.5|106011.7|105811.7|106015.5|105815.5|106010.3|105810.3|28
1725317300000|2024-09-02 22:48:20|106011.9|105811.9|106010.7|105810.7|106012.5|105812.5|106010.7|105810.7|15
1725317310000|2024-09-02 22:48:30|106010.3|105810.3|106011.3|105811.3|106011.3|105811.3|106010.3|105810.3|7
1725317320000|2024-09-02 22:48:40|106010.6|105810.6|106013.2|105813.2|106017.9|105817.9|106010.2|105810.2|32
1725317330000|2024-09-02 22:48:50|106013.8|105813.8|106014.7|105814.7|106018.1|105818.1|106012.5|105812.5|21
1725317340000|2024-09-02 22:49:00|106015.4|105815.4|106010.6|105810.6|106016.5|105816.5|106010.6|105810.6|16
1725317350000|2024-09-02 22:49:10|106010.5|105810.5|106012.7|105812.7|106017|105817|106010.5|105810.5|14
1725317360000|2024-09-02 22:49:20|106011.3|105811.3|106009.1|105809.1|106015.4|105815.4|106009.1|105809.1|10
1725317370000|2024-09-02 22:49:30|106011.2|105811.2|106011|105811|106014|105814|106009.4|105809.4|16
1725317380000|2024-09-02 22:49:40|106011.1|105811.1|106010.9|105810.9|106016.9|105816.9|106009.9|105809.9|21
1725317390000|2024-09-02 22:49:50|106010.2|105810.2|106010.4|105810.4|106011.7|105811.7|106009.2|105809.2|10
1725317400000|2024-09-02 22:50:00|106010.3|105810.3|106009.5|105809.5|106010.3|105810.3|106009.4|105809.4|8
1725317410000|2024-09-02 22:50:10|106011.3|105811.3|106010.7|105810.7|106015.2|105815.2|106008.6|105808.6|17
1725317420000|2024-09-02 22:50:20|106012.5|105812.5|106008.4|105808.4|106012.8|105812.8|106008.4|105808.4|16
1725317430000|2024-09-02 22:50:30|106011.1|105811.1|106007.7|105807.7|106011.2|105811.2|106007.2|105807.2|10
1725317440000|2024-09-02 22:50:40|106007.6|105807.6|106008.6|105808.6|106015.6|105815.6|106007.6|105807.6|24
1725317450000|2024-09-02 22:50:50|106008.8|105808.8|106011.9|105811.9|106016|105816|106008.8|105808.8|23
1725317460000|2024-09-02 22:51:00|106011.7|105811.7|106011.1|105811.1|106012.1|105812.1|106010.8|105810.8|9
1725317470000|2024-09-02 22:51:10|106014.7|105814.7|106010.7|105810.7|106014.7|105814.7|106009.9|105809.9|20
1725317480000|2024-09-02 22:51:20|106010.2|105810.2|106010.1|105810.1|106011.2|105811.2|106010.1|105810.1|6
1725317490000|2024-09-02 22:51:30|106009.8|105809.8|106009.9|105809.9|106009.9|105809.9|106009.8|105809.8|2
1725317500000|2024-09-02 22:51:40|106009.4|105809.4|106010.8|105810.8|106020.2|105820.2|106009.4|105809.4|19
1725317510000|2024-09-02 22:51:50|106010.6|105810.6|106010.3|105810.3|106010.6|105810.6|106009.9|105809.9|3
1725317520000|2024-09-02 22:52:00|106010.4|105810.4|106010.1|105810.1|106010.9|105810.9|106010.1|105810.1|4
1725317530000|2024-09-02 22:52:10|106010.3|105810.3|106010.8|105810.8|106015.1|105815.1|106009.3|105809.3|27
1725317540000|2024-09-02 22:52:20|106015.2|105815.2|106013.3|105813.3|106018.6|105818.6|106009.6|105809.6|35
1725317550000|2024-09-02 22:52:30|106013.2|105813.2|106010.7|105810.7|106014.8|105814.8|106010.7|105810.7|22
1725317560000|2024-09-02 22:52:40|106011.2|105811.2|106014|105814|106021.4|105821.4|106004.5|105804.5|25
1725317570000|2024-09-02 22:52:50|106013.6|105813.6|106015|105815|106016.2|105816.2|106013.6|105813.6|27
1725317580000|2024-09-02 22:53:00|106014.2|105814.2|106014.3|105814.3|106015.8|105815.8|106014.2|105814.2|28
1725317590000|2024-09-02 22:53:10|106014.7|105814.7|106012.2|105812.2|106024.9|105824.9|106012.2|105812.2|35
1725317600000|2024-09-02 22:53:20|106012.7|105812.7|106012.2|105812.2|106013.8|105813.8|106009.4|105809.4|41
1725317610000|2024-09-02 22:53:30|106013.1|105813.1|106012.4|105812.4|106013.5|105813.5|106011.3|105811.3|41
1725317620000|2024-09-02 22:53:40|106012.7|105812.7|106016.5|105816.5|106018.3|105818.3|106009.9|105809.9|39
1725317630000|2024-09-02 22:53:50|106015.8|105815.8|106014|105814|106018.6|105818.6|106012.7|105812.7|54
1725317640000|2024-09-02 22:54:00|106014.4|105814.4|106017|105817|106017.9|105817.9|106010.3|105810.3|43
1725317650000|2024-09-02 22:54:10|106014.6|105814.6|106012.8|105812.8|106016.1|105816.1|106010|105810|41
1725317660000|2024-09-02 22:54:20|106011.3|105811.3|106011.4|105811.4|106013.3|105813.3|106010.5|105810.5|43
1725317670000|2024-09-02 22:54:30|106011.2|105811.2|106010.7|105810.7|106012.9|105812.9|106010.6|105810.6|42
1725317680000|2024-09-02 22:54:40|106010.5|105810.5|106015.2|105815.2|106016|105816|106010.5|105810.5|46
1725317690000|2024-09-02 22:54:50|106014|105814|106013.5|105813.5|106017.8|105817.8|106011.4|105811.4|47
1725317700000|2024-09-02 22:55:00|106017.1|105817.1|106008.7|105808.7|106017.9|105817.9|106008.7|105808.7|39
1725317710000|2024-09-02 22:55:10|106008.2|105808.2|106007.8|105807.8|106010.6|105810.6|106007.1|105807.1|46
1725317720000|2024-09-02 22:55:20|106007.2|105807.2|106008.7|105808.7|106011|105811|106007|105807|47
1725317730000|2024-09-02 22:55:30|106009.2|105809.2|106012.9|105812.9|106013.4|105813.4|106007.4|105807.4|36
1725317740000|2024-09-02 22:55:40|106011.9|105811.9|106013.9|105813.9|106018.1|105818.1|106011.9|105811.9|38
1725317750000|2024-09-02 22:55:50|106015.5|105815.5|106017.4|105817.4|106019.1|105819.1|106014|105814|43
1725317760000|2024-09-02 22:56:00|106017.9|105817.9|106010.7|105810.7|106018.1|105818.1|106010.2|105810.2|42
1725317770000|2024-09-02 22:56:10|106010.8|105810.8|106010.4|105810.4|106016.8|105816.8|106010|105810|36
1725317780000|2024-09-02 22:56:20|106010.5|105810.5|106012.5|105812.5|106013.3|105813.3|106009.9|105809.9|33
1725317790000|2024-09-02 22:56:30|106012.1|105812.1|106013.1|105813.1|106015.7|105815.7|106010.2|105810.2|44
1725317800000|2024-09-02 22:56:40|106012.1|105812.1|106017.7|105817.7|106018.5|105818.5|106011.2|105811.2|45
1725317810000|2024-09-02 22:56:50|106017.3|105817.3|106017.3|105817.3|106019.7|105819.7|106014|105814|47
1725317820000|2024-09-02 22:57:00|106017.5|105817.5|106013.5|105813.5|106019.2|105819.2|106012.7|105812.7|42
1725317830000|2024-09-02 22:57:10|106014|105814|106013|105813|106016.2|105816.2|106012.7|105812.7|32
1725317840000|2024-09-02 22:57:20|106013.9|105813.9|106013.7|105813.7|106016.1|105816.1|106012.2|105812.2|45
1725317850000|2024-09-02 22:57:30|106015|105815|106017|105817|106017|105817|106011.9|105811.9|39
1725317860000|2024-09-02 22:57:40|106016.8|105816.8|106017|105817|106018.4|105818.4|106014.7|105814.7|44
1725317870000|2024-09-02 22:57:50|106016.4|105816.4|106016.9|105816.9|106019|105819|106014.4|105814.4|41
1725317880000|2024-09-02 22:58:00|106018.7|105818.7|106013.5|105813.5|106018.7|105818.7|106011.6|105811.6|40
1725317890000|2024-09-02 22:58:10|106014.7|105814.7|106014.9|105814.9|106016|105816|106011.7|105811.7|44
1725317900000|2024-09-02 22:58:20|106012.2|105812.2|106012.1|105812.1|106015.7|105815.7|106011.9|105811.9|40
1725317910000|2024-09-02 22:58:30|106011.9|105811.9|106020.6|105820.6|106023.4|105823.4|106011.9|105811.9|42
1725317920000|2024-09-02 22:58:40|106019.7|105819.7|106021|105821|106023.8|105823.8|106017|105817|40
1725317930000|2024-09-02 22:58:50|106022.5|105822.5|106017.4|105817.4|106022.6|105822.6|106016.5|105816.5|44
1725317940000|2024-09-02 22:59:00|106017.2|105817.2|106016.3|105816.3|106018|105818|106015.3|105815.3|44
1725317950000|2024-09-02 22:59:10|106016.8|105816.8|106017|105817|106017.6|105817.6|106015.3|105815.3|49
1725317960000|2024-09-02 22:59:20|106017.1|105817.1|106019.4|105819.4|106020.8|105820.8|106015|105815|47
1725317970000|2024-09-02 22:59:30|106019.1|105819.1|106020.1|105820.1|106020.6|105820.6|106017.6|105817.6|42
1725317980000|2024-09-02 22:59:40|106019.2|105819.2|106018.8|105818.8|106026.6|105826.6|106018|105818|49
1725317990000|2024-09-02 22:59:50|106019.3|105819.3|106017.2|105817.2|106019.9|105819.9|106017.1|105817.1|33
1725318000000|2024-09-02 23:00:00|106017.9|105817.9|106007.5|105822.8|106021.3|105822.8|106007.5|105816.9|22
1725318010000|2024-09-02 23:00:10|106007.4|105823.6|106008.1|105823.1|106014.2|105824.6|106007.2|105821|25
1725318020000|2024-09-02 23:00:20|106010.4|105822.7|106007.7|105822.5|106013.3|105828.4|106005|105819.5|36
1725318030000|2024-09-02 23:00:30|106009.4|105822.2|106002.6|105821|106011.5|105822.6|106002.5|105820.8|19
1725318040000|2024-09-02 23:00:40|106005|105821.4|106008.5|105821.2|106009.4|105822.5|106002.3|105821.1|29
1725318050000|2024-09-02 23:00:50|106006.1|105821.1|106006.5|105817.3|106010.6|105821.7|106001.4|105816.5|25
1725318060000|2024-09-02 23:01:00|106002.8|105817.2|106002.3|105819.2|106009.3|105827.3|105998.3|105813.3|26
1725318070000|2024-09-02 23:01:10|106006.2|105818.2|106007.6|105819.4|106009.7|105821.5|106002.1|105817.4|21
1725318080000|2024-09-02 23:01:20|106004.2|105819.2|106002.8|105818.6|106010.9|105821.4|106002.8|105818.2|30
1725318090000|2024-09-02 23:01:30|106004.5|105818.9|106004.9|105820.1|106013.2|105827.7|106000.9|105814.1|32
1725318100000|2024-09-02 23:01:40|106005|105820.2|106004.3|105818.2|106011.2|105822.4|106003.5|105817.5|30
1725318110000|2024-09-02 23:01:50|106006.5|105819.6|106001.4|105819.3|106008.9|105821.9|106000.8|105817.4|36
1725318120000|2024-09-02 23:02:00|106003.6|105821.5|106008.4|105819.8|106008.5|105821.5|106001.2|105817.6|19
1725318130000|2024-09-02 23:02:10|106005.4|105820|106007.4|105821.1|106008|105821.1|106003.6|105817.8|15
1725318140000|2024-09-02 23:02:20|106005.6|105818.5|106005.6|105818.6|106010.8|105821|106005.3|105818|26
1725318150000|2024-09-02 23:02:30|106008.9|105819|106004.2|105819.2|106009|105819.2|106004.2|105818.3|14
1725318160000|2024-09-02 23:02:40|106006.6|105818.6|106010.4|105816.5|106012|105825.9|105999.9|105812|23
1725318170000|2024-09-02 23:02:50|106010.5|105816.6|106005|105817|106011.7|105819.1|105999.8|105816.3|25
1725318180000|2024-09-02 23:03:00|106010|105816.6|106011.1|105819.9|106013.1|105820.9|106005.9|105816.6|13
1725318190000|2024-09-02 23:03:10|106011|105820.6|106008.8|105821|106011.7|105821.1|106008.6|105820.2|14
1725318200000|2024-09-02 23:03:20|106011.6|105820.8|106009.2|105820.6|106011.6|105820.9|106008.7|105820.6|6
1725318210000|2024-09-02 23:03:30|106015.5|105815.5|106016.5|105816.5|106016.5|105816.5|106015.5|105815.5|4
1725318220000|2024-09-02 23:03:40|106016.1|105816.1|106016.6|105816.6|106016.8|105816.8|106016|105816|7
1725318230000|2024-09-02 23:03:50|106016.5|105816.5|106008.1|105821.9|106016.5|105822.1|106007.2|105814.5|10
1725318240000|2024-09-02 23:04:00|106008.2|105822.1|106002.2|105827.6|106009.1|105828.1|106002.2|105821.5|12
1725318250000|2024-09-02 23:04:10|106004.3|105827.5|106005.1|105828.5|106006|105828.5|106003.3|105826.7|13
1725318260000|2024-09-02 23:04:20|106003.5|105828.3|106003.1|105828.1|106005.9|105828.3|106003.1|105827.3|15
1725318270000|2024-09-02 23:04:30|106004.9|105828.8|106003.6|105828.2|106005.5|105828.8|106002.6|105827.3|14
1725318280000|2024-09-02 23:04:40|106004.9|105828.5|106006.4|105827.1|106006.4|105828.5|106002.9|105826.7|16
1725318290000|2024-09-02 23:04:50|106004.5|105826.4|106004.9|105826.9|106006.8|105827.3|106004.1|105826.4|10
1725318300000|2024-09-02 23:05:00|106003.7|105827.2|106014.8|105814.8|106016.6|105827.2|106003.7|105814.8|7
1725318310000|2024-09-02 23:05:10|106014.9|105814.9|106018.5|105818.5|106018.5|105818.5|106014.9|105814.9|8
1725318320000|2024-09-02 23:05:20|106015.3|105815.3|106003.9|105825.8|106018.5|105825.8|106003.8|105815|10
1725318330000|2024-09-02 23:05:30|106006|105827.9|106004|105826.3|106006|105827.9|106002.7|105825.6|5
1725318340000|2024-09-02 23:05:40|106003.8|105826.8|106004.7|105829.2|106004.7|105829.2|106002|105826.8|8
1725318350000|2024-09-02 23:05:50|106002.4|105826.9|106001.8|105827.8|106005.4|105830|106000.7|105826.6|24
1725318360000|2024-09-02 23:06:00|106004.1|105830.1|106001.5|105826.7|106005.5|105830.1|105998.1|105826|28
1725318370000|2024-09-02 23:06:10|106004.2|105829.5|106001|105826.9|106004.2|105829.5|106001|105826.8|4
1725318380000|2024-09-02 23:06:20|106001.1|105827.2|106001|105827.1|106003.3|105829.4|106001|105827.1|5
1725318390000|2024-09-02 23:06:30|106001.1|105827.3|106000.8|105826.7|106003.2|105828.9|106000.8|105826.7|8
1725318400000|2024-09-02 23:06:40|106000.7|105826.6|106001.5|105827|106002.8|105828.7|106000.7|105826.6|6
1725318410000|2024-09-02 23:06:50|106001.6|105827.1|106000.6|105826.3|106004.1|105829.3|106000.4|105826.2|16
1725318420000|2024-09-02 23:07:00|106000.5|105828.5|106002.2|105827|106003.7|105828.9|106000.1|105825.9|10
1725318430000|2024-09-02 23:07:10|106001.8|105826|106002.8|105828.3|106004|105828.9|106000|105825.4|23
1725318440000|2024-09-02 23:07:20|106003.2|105828.7|106003.2|105828.5|106003.8|105828.7|106000.7|105826.3|18
1725318450000|2024-09-02 23:07:30|106001.5|105828.7|106001.3|105827.5|106005.5|105830.1|106000.5|105826.4|19
1725318460000|2024-09-02 23:07:40|106003.9|105830.1|106002.8|105824.8|106006.6|105830.1|105999.4|105824.8|31
1725318470000|2024-09-02 23:07:50|106002.7|105824.9|106002.8|105824|106007.7|105827.6|106001|105823.9|31
1725318480000|2024-09-02 23:08:00|106005.5|105826.8|106005.1|105826.9|106010.1|105827.9|105998.6|105820.6|32
1725318490000|2024-09-02 23:08:10|106003.5|105823.6|106010.1|105823|106011.5|105826|106000.5|105822|28
1725318500000|2024-09-02 23:08:20|106012.2|105825.1|106011.8|105822.7|106012.9|105826.6|106008.1|105822.5|17
1725318510000|2024-09-02 23:08:30|106009.8|105823.1|106011.4|105826.7|106024.9|105831.4|106003.7|105821.2|28
1725318520000|2024-09-02 23:08:40|106009.5|105827.9|106000.6|105831.3|106011.4|105835|106000.6|105827.8|42
1725318530000|2024-09-02 23:08:50|106001.4|105832|106007.9|105836.5|106013.1|105841.9|106000.2|105827.5|27
1725318540000|2024-09-02 23:09:00|106008|105837.2|106006.1|105836.4|106009.8|105838.8|106003.8|105834.8|16
1725318550000|2024-09-02 23:09:10|106004.3|105836.1|106005.8|105834.6|106008.9|105838.5|106004.2|105834.6|21
1725318560000|2024-09-02 23:09:20|106006.1|105835.5|106007.8|105837.2|106010|105838.8|106004.1|105834.3|33
1725318570000|2024-09-02 23:09:30|106008.1|105834.9|106008.1|105835.3|106010.1|105837.9|106005.2|105834.1|21
1725318580000|2024-09-02 23:09:40|106007.8|105834.8|106002.3|105836.2|106009.8|105838|106002.3|105834.1|14
1725318590000|2024-09-02 23:09:50|106001.6|105836.3|106004.2|105834.4|106009.7|105840.8|105998.6|105834.4|34
1725318600000|2024-09-02 23:10:00|106006.3|105836.4|106008.5|105836.2|106012|105845.6|105998.4|105831.5|36
1725318610000|2024-09-02 23:10:10|106007.1|105838|106007.8|105836.3|106008.3|105838.5|106006.4|105836.3|12
1725318620000|2024-09-02 23:10:20|106008|105837.2|106007.4|105837.9|106008.2|105837.9|106006.8|105837.2|6
1725318630000|2024-09-02 23:10:30|106007.5|105837.8|106025.1|105825.1|106025.1|105837.8|106007.5|105825.1|7
1725318640000|2024-09-02 23:10:40|106025.2|105825.2|106024.2|105824.2|106026.7|105826.7|106024.2|105824.2|10
1725318650000|2024-09-02 23:10:50|106024.1|105824.1|106016.2|105827.8|106024.1|105827.8|106016.2|105822.9|8
1725318660000|2024-09-02 23:11:00|106016.6|105827.1|105995.7|105838.5|106018.9|105840.9|105995|105826.3|29
1725318670000|2024-09-02 23:11:10|105994.1|105839.3|106005.1|105835.5|106006.9|105844.1|105994.1|105832.5|34
1725318680000|2024-09-02 23:11:20|106002.9|105834.8|106004.2|105835.3|106006.3|105835.7|106000.5|105832|22
1725318690000|2024-09-02 23:11:30|106002.1|105833.1|106005.4|105832.4|106007.2|105836.2|106000.5|105832.1|21
1725318700000|2024-09-02 23:11:40|106005.3|105834.5|106001.9|105833.3|106006.4|105836.2|106001.4|105831.2|12
1725318710000|2024-09-02 23:11:50|106001.2|105832.9|106000.6|105831.3|106007.1|105835.1|106000.6|105831.3|21
1725318720000|2024-09-02 23:12:00|106003.1|105833.8|106005.1|105834.9|106007.4|105836.7|106000|105830.7|20
1725318730000|2024-09-02 23:12:10|106007.2|105837|106002.5|105834.4|106007.8|105844|105996.5|105829.1|46
1725318740000|2024-09-02 23:12:20|106004.6|105836.6|106003.6|105837.3|106008.8|105837.3|105996.7|105830.2|47
1725318750000|2024-09-02 23:12:30|106001.5|105835.2|105995.4|105836.3|106006.4|105841|105987|105831.7|52
1725318760000|2024-09-02 23:12:40|105992.2|105835.7|106002.3|105837.1|106007.4|105852|105989|105832.1|49
1725318770000|2024-09-02 23:12:50|106001.2|105836|106004.8|105836.9|106006.8|105841|105994.5|105831.2|57
1725318780000|2024-09-02 23:13:00|106002.3|105837.7|105996.8|105834.1|106011.7|105841.6|105995.9|105825.5|34
1725318790000|2024-09-02 23:13:10|105996.7|105831.7|106007.5|105839.9|106015.3|105847.9|105994.3|105831.7|42
1725318800000|2024-09-02 23:13:20|106008.9|105839.7|106009.5|105839.6|106009.5|105839.7|106008.2|105839.5|6
1725318810000|2024-09-02 23:13:30|106008.7|105839.4|106008.8|105840|106009.3|105840.5|106007.4|105838.7|16
1725318820000|2024-09-02 23:13:40|106007.5|105838.7|106025.8|105825.8|106025.8|105840.2|106006.2|105824.2|15
1725318830000|2024-09-02 23:13:50|106027.6|105827.6|106029.5|105829.5|106029.8|105829.8|106025.9|105825.9|13
1725318840000|2024-09-02 23:14:00|106028|105828.4|106023.7|105829.8|106028.8|105830.6|106023.7|105828.4|9
1725318850000|2024-09-02 23:14:10|106023.8|105829.7|106009.6|105849.1|106023.8|105851.9|106000.4|105829.7|42
1725318860000|2024-09-02 23:14:20|106007.4|105847|106002.4|105839.3|106015.1|105850.5|106000.7|105835.1|42
1725318870000|2024-09-02 23:14:30|106002.3|105839.4|106007.7|105840.4|106012.5|105849.1|105998.3|105834.3|51
1725318880000|2024-09-02 23:14:40|106005.7|105839.5|105999.5|105840.5|106013|105848.2|105998.6|105834.6|38
1725318890000|2024-09-02 23:14:50|105997.5|105838.5|106004.8|105839.4|106010.4|105848.1|105997.2|105836.9|39
1725318900000|2024-09-02 23:15:00|106002.1|105841.9|105979.2|105843.3|106004.7|105890.8|105937.9|105840.8|53
1725318910000|2024-09-02 23:15:10|105980.5|105843.8|105980.2|105845.1|105991.4|105888.3|105935.4|105842.9|43
1725318920000|2024-09-02 23:15:20|105977.6|105842.9|105987.5|105845.9|105994.2|105855.3|105977.6|105842.9|48
1725318930000|2024-09-02 23:15:30|105987.9|105846.2|105979.8|105849.1|105994.2|105856|105977.5|105842.8|48
1725318940000|2024-09-02 23:15:40|105980.6|105846.2|105980|105850.7|105993.3|105892|105942|105845|51
1725318950000|2024-09-02 23:15:50|105981.5|105850.9|105984.4|105855.7|105993.2|105859.9|105979.2|105844.9|57
1725318960000|2024-09-02 23:16:00|105984.6|105854.9|105984.4|105853.6|105991|105896|105942.1|105844.7|50
1725318970000|2024-09-02 23:16:10|105985.5|105849.8|105980.2|105847.2|105994.2|105895.1|105944.9|105845.3|61
1725318980000|2024-09-02 23:16:20|105978.6|105849.1|105981.3|105853.9|105992.8|105893.5|105943.2|105844.7|53
1725318990000|2024-09-02 23:16:30|105981.8|105856.7|105981.6|105855.1|105996.1|105894.7|105941.6|105845.3|58
1725319000000|2024-09-02 23:16:40|105981.7|105854.9|105983.9|105856.5|105992.6|105859.2|105979.7|105845.1|40
1725319010000|2024-09-02 23:16:50|105982.6|105854|105981.4|105847.2|105998|105891.1|105941.1|105845.9|58
1725319020000|2024-09-02 23:17:00|105981.5|105847.3|105990.6|105849.9|105994|105896|105940.9|105845|53
1725319030000|2024-09-02 23:17:10|105989.9|105848|105980.2|105846.9|105993.8|105890.5|105936.9|105844.2|66
1725319040000|2024-09-02 23:17:20|105981.8|105847.5|105982.5|105854|105993.1|105894.8|105944.8|105846.6|50
1725319050000|2024-09-02 23:17:30|105979.8|105849.1|105990.7|105848.5|105994.9|105894.9|105942.3|105845.4|51
1725319060000|2024-09-02 23:17:40|105984.8|105849.9|105983.8|105846.8|105998.3|105856.6|105981.2|105841.9|53
1725319070000|2024-09-02 23:17:50|105983.4|105846.3|105985.4|105842.2|106004.2|105851.1|105976.1|105841.6|57
1725319080000|2024-09-02 23:18:00|106003.4|105848.8|106000.5|105847.5|106003.4|105849.7|105979.3|105839.9|59
1725319090000|2024-09-02 23:18:10|105997.8|105844.6|105997.5|105843.1|106001.1|105848.9|105981.6|105840.1|58
1725319100000|2024-09-02 23:18:20|105998.8|105843.9|105990.4|105847.9|106000.3|105852.4|105978.9|105840.3|55
1725319110000|2024-09-02 23:18:30|105989.6|105847.5|105991.1|105848.7|105997|105853.2|105975|105844.9|53
1725319120000|2024-09-02 23:18:40|105984.9|105850.4|105991.2|105848.6|105998.5|105886.6|105936.6|105845.1|57
1725319130000|2024-09-02 23:18:50|105994.7|105850|105985.2|105850.9|105994.7|105888.9|105935.9|105846.3|50
1725319140000|2024-09-02 23:19:00|105990.3|105855.5|105995|105842.8|105998.2|105888.2|105938.2|105842.7|54
1725319150000|2024-09-02 23:19:10|105997.3|105847.3|105983.3|105845.3|105997.3|105850.5|105975.7|105842.7|44
1725319160000|2024-09-02 23:19:20|105985.9|105844.1|105986.5|105847.3|105997.1|105856.1|105970.9|105840.6|56
1725319170000|2024-09-02 23:19:30|105986.4|105847|105982.2|105843.7|106000.6|105849.7|105982.2|105843.7|51
1725319180000|2024-09-02 23:19:40|105986.9|105845.2|105983.7|105847.4|106000.4|105850.4|105982.5|105842.9|60
1725319190000|2024-09-02 23:19:50|105983.3|105847|105991.7|105853.2|105995.2|105886.9|105936.9|105845.2|41
1725319200000|2024-09-02 23:20:00|105991.6|105853.3|105989.3|105851.7|105994.9|105887.6|105934.3|105849.9|57
1725319210000|2024-09-02 23:20:10|105989.1|105851.2|105993.3|105846.3|105999.7|105854.9|105985|105844.4|54
1725319220000|2024-09-02 23:20:20|105993.6|105846.9|105980.2|105847.9|105997.7|105850.9|105980.2|105845.8|51
1725319230000|2024-09-02 23:20:30|105985.5|105849.5|105981.8|105846.9|105997.1|105853.4|105979.4|105845|53
1725319240000|2024-09-02 23:20:40|105980|105846.7|105989.1|105855.3|105996.9|105860.5|105980|105846.5|47
1725319250000|2024-09-02 23:20:50|105989|105855.2|105984.1|105855.9|105989.4|105858.6|105978.6|105851.9|53
1725319260000|2024-09-02 23:21:00|105983.1|105855.5|105983|105847.2|105989.1|105857.7|105979|105847.2|44
1725319270000|2024-09-02 23:21:10|105994.1|105848.2|105991.4|105849.7|105995.7|105854|105981.3|105846.4|51
1725319280000|2024-09-02 23:21:20|105987.6|105854.7|105982.8|105845.7|105997|105855.8|105979.2|105845.7|53
1725319290000|2024-09-02 23:21:30|105984|105847.1|105999.9|105854.3|106002.5|105856|105980.6|105846.6|43
1725319300000|2024-09-02 23:21:40|105999.8|105848.5|106008.2|105845.4|106010.3|105848.7|105999.8|105844.8|19
1725319310000|2024-09-02 23:21:50|106008.3|105845.5|106005.3|105844.7|106010.5|105845.5|106005.2|105844.7|16
1725319320000|2024-09-02 23:22:00|106005.4|105844.8|106024.2|105835.8|106024.2|105851.7|106005.3|105835.8|10
1725319330000|2024-09-02 23:22:10|106024.3|105835.9|106021.3|105833.2|106024.5|105836.8|106021.3|105833.2|13
1725319340000|2024-09-02 23:22:20|106021|105832.9|106017.6|105834.6|106021.5|105835.5|106017.6|105832.8|16
1725319350000|2024-09-02 23:22:30|106017.4|105834.5|106005.1|105849.7|106019.6|105849.7|105995.1|105834.5|18
1725319360000|2024-09-02 23:22:40|106005.9|105850.4|106006|105849.9|106006.3|105850.4|106001.6|105849.4|19
1725319370000|2024-09-02 23:22:50|106005.9|105850.2|106005.7|105851|106006.3|105851|106005.3|105850.1|11
1725319380000|2024-09-02 23:23:00|106005.1|105850.7|106017.4|105837.1|106017.4|105852.1|106001.6|105837|17
1725319390000|2024-09-02 23:23:10|106017.5|105837.2|106019|105838.1|106019|105838.1|106016.2|105836.4|18
1725319400000|2024-09-02 23:23:20|106018.5|105838.2|106019.3|105837.2|106019.3|105838.2|106016.2|105836.1|12
1725319410000|2024-09-02 23:23:30|106018.9|105837.1|106006.1|105851.6|106020.6|105851.6|106005.8|105835.8|15
1725319420000|2024-09-02 23:23:40|106006.2|105851.3|106006.2|105850.9|106006.5|105851.4|106005.6|105850.9|11
1725319430000|2024-09-02 23:23:50|106006.5|105851.1|106006.5|105851.1|106006.6|105851.2|106006.3|105850.9|9
1725319440000|2024-09-02 23:24:00|106006.3|105851.2|106017.8|105836.9|106019.6|105851.2|106006.2|105836.7|9
1725319450000|2024-09-02 23:24:10|106018.4|105838.1|106016.2|105840.3|106018.4|105841.8|106012.7|105838.1|14
1725319460000|2024-09-02 23:24:20|106016.1|105840.2|106002.9|105851.1|106020|105851.3|106002.6|105837|14
1725319470000|2024-09-02 23:24:30|106002.5|105851|106002.4|105850.1|106003.2|105851.3|106001.8|105849.6|15
1725319480000|2024-09-02 23:24:40|106003|105849.7|106003.5|105849.8|106003.5|105850.8|106001.9|105849.6|17
1725319490000|2024-09-02 23:24:50|106003.2|105849.7|106020.2|105836.3|106022.5|105850.2|106002.5|105836.3|21
1725319500000|2024-09-02 23:25:00|106019.8|105836|106021.9|105836|106022.4|105838|106018.1|105835.8|15
1725319510000|2024-09-02 23:25:10|106021.8|105836.3|106018.3|105834.1|106021.8|105839.1|106018.3|105834.1|15
1725319520000|2024-09-02 23:25:20|106018.4|105834.2|106001.8|105847.8|106020.6|105848.7|106001.3|105834|13
1725319530000|2024-09-02 23:25:30|106001.7|105848.5|106001.7|105849|106002|105849.4|105995.6|105848.4|13
1725319540000|2024-09-02 23:25:40|106001.8|105849.1|105996.1|105849.3|106002|105849.5|105996.1|105848.6|11
1725319550000|2024-09-02 23:25:50|106001.7|105848.3|106017.3|105835.3|106017.3|105848.4|106000.9|105832.6|11
1725319560000|2024-09-02 23:26:00|106017.6|105835.4|106017.6|105836.4|106017.7|105836.7|106016.5|105834|13
1725319570000|2024-09-02 23:26:10|106017|105835.4|106000.9|105848.9|106017.4|105849.1|106000.3|105833.8|18
1725319580000|2024-09-02 23:26:20|106001.4|105849|106001.4|105848.3|106001.6|105849|106001.4|105848.3|7
1725319590000|2024-09-02 23:26:30|106001.5|105848.4|106001.8|105849.1|106001.8|105849.2|106000.7|105848.3|10
1725319600000|2024-09-02 23:26:40|106001.9|105849|106017.4|105835.5|106017.4|105849.8|106000.4|105835.5|10
1725319610000|2024-09-02 23:26:50|106014.1|105836.7|106015.6|105836|106015.6|105839.9|106011.8|105835.2|13
1725319620000|2024-09-02 23:27:00|106015.1|105836.3|106016.7|105835.1|106019.1|105837.1|106014.9|105834.2|14
1725319630000|2024-09-02 23:27:10|106016.3|105835.2|106000.4|105849|106017.8|105849.8|105999.8|105835.1|15
1725319640000|2024-09-02 23:27:20|106000.5|105849.1|105998.5|105845.3|106002.6|105849.1|105998.5|105845.3|16
1725319650000|2024-09-02 23:27:30|105998.4|105845.2|105998.8|105845|105999.1|105845.7|105998|105844.8|14
1725319660000|2024-09-02 23:27:40|105999|105845.2|105998.2|105845.7|105999.3|105845.7|105998|105844.7|11
1725319670000|2024-09-02 23:27:50|105998.3|105845.6|105998.5|105843.2|105999.2|105846|105990.7|105842.6|14
1725319680000|2024-09-02 23:28:00|106016.4|105829.7|106008.7|105827.5|106016.4|105830.2|106008.7|105826.8|14
1725319690000|2024-09-02 23:28:10|106009.9|105827.6|106009.7|105826.8|106014|105829|106004.5|105826.7|14
1725319700000|2024-09-02 23:28:20|106010.8|105826.7|105997.3|105841.7|106015.1|105842|105969.3|105826.7|16
1725319710000|2024-09-02 23:28:30|105997.4|105841.2|105986.2|105843.3|105998|105843.4|105981.5|105840.9|12
1725319720000|2024-09-02 23:28:40|105993|105843.4|105986.5|105843|105993|105843.4|105986.2|105843|5
1725319730000|2024-09-02 23:28:50|105998.3|105842.9|106010.7|105835.3|106010.8|105843.3|105998.1|105834.8|6
1725319740000|2024-09-02 23:29:00|106008.4|105838.8|106017|105832.5|106017|105840.6|106008.4|105832.5|8
1725319750000|2024-09-02 23:29:10|106017.1|105842.2|105984.2|105845.5|106017.1|105845.5|105982.7|105842.2|10
1725319760000|2024-09-02 23:29:20|105993.3|105845.7|105993.3|105845.2|105993.3|105845.7|105993.3|105845.1|7
1725319770000|2024-09-02 23:29:30|105993.6|105845.4|105999.6|105848.4|105999.6|105848.4|105984.5|105845.4|12
1725319780000|2024-09-02 23:29:40|105999.5|105848.2|106016.2|105835.8|106016.3|105848.2|105999.5|105835.7|4
1725319790000|2024-09-02 23:29:50|106018.1|105835.3|105999.8|105849|106018.1|105851.2|105999.8|105835.3|11
1725319800000|2024-09-02 23:30:00|105999.6|105849.1|105999.8|105849.3|105999.9|105849.5|105999.6|105849.1|9
1725319810000|2024-09-02 23:30:10|106000.2|105849.7|106001.8|105850.3|106002.1|105850.3|106000.2|105847.2|11
1725319820000|2024-09-02 23:30:20|106001.9|105850.4|106014.1|105843.2|106021|105850.7|106001.9|105841.1|17
1725319830000|2024-09-02 23:30:30|106011.9|105843.4|106014.1|105843.4|106014.1|105843.4|106011.9|105843|10
1725319840000|2024-09-02 23:30:40|106013.8|105843.2|105998.9|105851.5|106013.8|105851.5|105998.8|105840.8|10
1725319850000|2024-09-02 23:30:50|105998.8|105851.1|105996.7|105851.7|105999.1|105851.7|105996.6|105850.9|10
1725319860000|2024-09-02 23:31:00|105997.4|105852.1|105997|105852|105997.4|105852.2|105991.6|105851.1|12
1725319870000|2024-09-02 23:31:10|105996.8|105851.8|106011.3|105840.9|106011.8|105852.7|105991.4|105840.9|14
1725319880000|2024-09-02 23:31:20|106011.8|105841.4|106009|105840.8|106013.9|105843|106008.6|105840.2|26
1725319890000|2024-09-02 23:31:30|106008.6|105840.4|105998.2|105854.6|106011.3|105855|105995.2|105840.4|22
1725319900000|2024-09-02 23:31:40|105998.1|105854.8|105996.7|105852|105998.1|105854.8|105996|105851.8|11
1725319910000|2024-09-02 23:31:50|105996.6|105851.9|105990.6|105852.4|105998.9|105855|105990.6|105851.5|17
1725319920000|2024-09-02 23:32:00|105996.2|105851.9|105994.1|105850.8|105996.2|105851.9|105994.1|105850.8|12
1725319930000|2024-09-02 23:32:10|105994.8|105850.7|105992.6|105845.8|105995|105850.9|105988.9|105845.8|13
1725319940000|2024-09-02 23:32:20|105992.4|105845.6|106008.2|105837.7|106008.2|105847.6|105992.1|105837.7|12
1725319950000|2024-09-02 23:32:30|106008|105837.8|105994.8|105849.3|106009|105850.7|105994.1|105837.8|13
1725319960000|2024-09-02 23:32:40|105994.9|105849.2|105993.2|105847.6|105997|105851.1|105990.3|105846.8|16
1725319970000|2024-09-02 23:32:50|105993|105847.4|105994.5|105847.2|105994.5|105847.4|105987.1|105847|11
1725319980000|2024-09-02 23:33:00|105988.2|105846.8|105989.9|105852.5|105994.9|105852.5|105988.2|105846.7|10
1725319990000|2024-09-02 23:33:10|105981|105852.7|106010|105841.3|106010.2|105852.7|105981|105838.2|11
1725320000000|2024-09-02 23:33:20|106009.7|105841.1|106006.4|105840|106010.1|105842|106006.1|105840|10
1725320010000|2024-09-02 23:33:30|106006.6|105840.2|106010.8|105834.3|106010.8|105853.3|105978.9|105834.3|16
1725320020000|2024-09-02 23:33:40|106010.4|105834.4|105993.4|105845.6|106010.7|105851|105979.3|105834.4|9
1725320030000|2024-09-02 23:33:50|105993.2|105845.4|105992.8|105845.6|105993.2|105845.7|105992.7|105845.3|6
1725320040000|2024-09-02 23:34:00|105992.9|105845.3|105995.2|105848.8|105995.2|105848.8|105992.7|105845.3|8
1725320050000|2024-09-02 23:34:10|105995.1|105848.7|105987|105851.3|105995.2|105851.3|105987|105845.7|8
1725320060000|2024-09-02 23:34:20|105986.9|105853.8|105989.9|105852.5|105990.1|105853.9|105986.9|105852.5|12
1725320070000|2024-09-02 23:34:30|105990.3|105853.6|105990.4|105852.9|105990.7|105854.1|105990.1|105852.2|16
1725320080000|2024-09-02 23:34:40|105990.3|105853|105994.5|105847.3|105995.7|105854.3|105990.3|105844.4|20
1725320090000|2024-09-02 23:34:50|105994.4|105846.9|105993.1|105850.7|106003|105856.3|105989.6|105838.7|25
1725320100000|2024-09-02 23:35:00|105993.4|105851.4|105986|105846.5|105994.6|105855.8|105982.8|105838.3|57
1725320110000|2024-09-02 23:35:10|105986.2|105846.4|105988.5|105841.7|105993.7|105852|105986|105838.5|28
1725320120000|2024-09-02 23:35:20|105986.3|105843.4|105984.9|105852.4|105993.3|105890.6|105940.6|105840.4|26
1725320130000|2024-09-02 23:35:30|105987.2|105849.5|105991.6|105838.3|106013.6|105849.5|105974.5|105828.1|32
1725320140000|2024-09-02 23:35:40|105991.2|105837.6|106001.3|105831.9|106012.9|105847|105977.9|105828.1|45
1725320150000|2024-09-02 23:35:50|105999.3|105829.9|106019.6|105829|106024.8|105849.7|105981.7|105816.4|71
1725320160000|2024-09-02 23:36:00|106014.3|105827.5|106013.7|105829.5|106019.8|105855.9|105985.6|105818.7|56
1725320170000|2024-09-02 23:36:10|105992.5|105846.4|105998|105859.6|105999.4|105864.1|105986.4|105843.5|54
1725320180000|2024-09-02 23:36:20|105997.9|105858.7|105993.9|105859.6|106002.5|105907.4|105952.3|105856.2|65
1725320190000|2024-09-02 23:36:30|105993.2|105860.6|105994.6|105857.6|105998.7|105902.5|105947.9|105854|63
1725320200000|2024-09-02 23:36:40|105993.7|105859.2|105952.1|105902.1|105995.4|105909.6|105942.2|105855.5|67
1725320210000|2024-09-02 23:36:50|105951.9|105901.9|105993.2|105860.2|105996.9|105906.1|105949.9|105853.4|60
1725320220000|2024-09-02 23:37:00|105993|105862.1|105989|105855.2|105997.9|105904.1|105944.6|105852.6|63
1725320230000|2024-09-02 23:37:10|105988.1|105856.4|105989.4|105858.9|105995.4|105904.4|105944.6|105853|64
1725320240000|2024-09-02 23:37:20|105946.2|105896.2|105984.5|105855.8|105992.3|105907|105941.6|105854.6|59
1725320250000|2024-09-02 23:37:30|105992.7|105858.6|105989.3|105860.3|105994.8|105905|105942|105855.9|69
1725320260000|2024-09-02 23:37:40|105945.7|105895.7|105947.1|105897.1|105992.7|105904.2|105942.5|105857.8|66
1725320270000|2024-09-02 23:37:50|105950.9|105900.9|105947.1|105897.1|105988.4|105904.7|105944|105859.7|53
1725320280000|2024-09-02 23:38:00|105946.2|105896.2|105949.9|105899.9|105953.4|105903.4|105939.4|105889.4|67
1725320290000|2024-09-02 23:38:10|105949.3|105899.3|105947.5|105897.5|105995.6|105904.7|105942|105852|66
1725320300000|2024-09-02 23:38:20|105951.3|105901.3|105949.4|105899.4|106003.5|105903.9|105944.4|105843.7|72
1725320310000|2024-09-02 23:38:30|105993.4|105858.4|105948.3|105898.3|105999|105906.7|105942.6|105853.8|66
1725320320000|2024-09-02 23:38:40|105948.2|105898.2|105989.6|105857.8|105996.3|105907.8|105946.1|105853.2|61
1725320330000|2024-09-02 23:38:50|105984.2|105857|105946.3|105896.3|105996.1|105903.9|105940.7|105855.2|63
1725320340000|2024-09-02 23:39:00|105945.3|105895.3|105949.6|105899.6|105996.1|105902|105944.3|105855.4|61
1725320350000|2024-09-02 23:39:10|105950.2|105900.2|105949.3|105899.3|105994.8|105900.7|105942.4|105853.2|60
1725320360000|2024-09-02 23:39:20|105947.9|105897.9|105950.3|105900.3|105997.9|105901.1|105942.9|105852.4|62
1725320370000|2024-09-02 23:39:30|105946.8|105896.8|105984.6|105855.6|105994.1|105904.3|105946.4|105855.6|59
1725320380000|2024-09-02 23:39:40|105983.6|105856.3|105989.2|105857.4|105993.5|105903.5|105945.6|105853.9|60
1725320390000|2024-09-02 23:39:50|105989.1|105856.7|105943.7|105893.7|105992.7|105900.5|105940.1|105854.4|62
1725320400000|2024-09-02 23:40:00|105945|105895|105983.6|105857.6|105998.6|105903.4|105939.9|105855.7|61
1725320410000|2024-09-02 23:40:10|105986.4|105859.9|105989.2|105856.4|105999.8|105899|105940.3|105856.3|62
1725320420000|2024-09-02 23:40:20|105983|105855.8|106019.2|105851.3|106036.9|105904.3|105943.8|105851.1|59
1725320430000|2024-09-02 23:40:30|106044.6|105845.6|106018.8|105847.3|106044.6|105852.1|106002.8|105836.9|71
1725320440000|2024-09-02 23:40:40|106012.5|105840.6|106005.1|105844.9|106018.4|105850.4|105999.4|105834.7|37
1725320450000|2024-09-02 23:40:50|106007.1|105843.3|106006.9|105842.2|106020|105851.2|105999.1|105835.3|66
1725320460000|2024-09-02 23:41:00|106007|105841.8|105999.9|105848.9|106012.3|105855.9|105998.9|105837.8|40
1725320470000|2024-09-02 23:41:10|106000.3|105850.4|105992.6|105846.6|106014.7|105852.2|105992.6|105835.4|35
1725320480000|2024-09-02 23:41:20|105992|105847.1|105992.9|105848|105996.5|105849.3|105987.4|105840.2|26
1725320490000|2024-09-02 23:41:30|105992.5|105848.1|105981.1|105849.5|106017.5|105851.3|105981.1|105834.4|54
1725320500000|2024-09-02 23:41:40|105981|105842.9|105987.7|105851.8|105999.5|105857|105980.1|105840.7|47
1725320510000|2024-09-02 23:41:50|105986.9|105852.7|105997.9|105848.9|106041.1|105860.9|105984.5|105832.8|64
1725320520000|2024-09-02 23:42:00|105994.8|105846.2|105992.2|105856.9|106017|105858.5|105984.4|105834.1|55
1725320530000|2024-09-02 23:42:10|105990.3|105855|105982.3|105854.5|105994|105893.9|105943|105851.7|45
1725320540000|2024-09-02 23:42:20|105979.7|105852.4|105944.7|105894.7|105989.4|105898.9|105942.5|105850.7|39
1725320550000|2024-09-02 23:42:30|105944.3|105894.3|105997|105847.3|106032.9|105895.5|105944.3|105832.3|66
1725320560000|2024-09-02 23:42:40|105996.8|105845.7|105991.8|105849.5|106006.1|105851.8|105987.5|105838.4|56
1725320570000|2024-09-02 23:42:50|105992.1|105848.8|106002.6|105842.7|106021.1|105849.7|105989.3|105831.9|60
1725320580000|2024-09-02 23:43:00|105999|105843.2|105997.5|105854.2|106031.4|105857.4|105983.3|105823.2|58
1725320590000|2024-09-02 23:43:10|105985.4|105851.2|105987.5|105855|105999|105857.9|105985.4|105844.9|44
1725320600000|2024-09-02 23:43:20|105988.2|105853.3|105990.7|105853.6|106010.3|105854.1|105986.9|105836.9|40
1725320610000|2024-09-02 23:43:30|105990.5|105853.7|105989.6|105849.8|106006.5|105888.2|105938.2|105835.1|54
1725320620000|2024-09-02 23:43:40|105991.7|105846.3|105984.6|105848.3|105993.7|105891.2|105937.7|105842.9|52
1725320630000|2024-09-02 23:43:50|105986.1|105847.9|106009.8|105843.3|106028.8|105857.8|105980.7|105837.9|48
1725320640000|2024-09-02 23:44:00|106008.3|105842.8|106002.8|105867.1|106009.3|105900.9|105950.5|105837.1|66
1725320650000|2024-09-02 23:44:10|106003.3|105867.2|105995.1|105863.9|106003.3|105867.4|105994.4|105857.1|29
1725320660000|2024-09-02 23:44:20|105994.9|105864|105940.4|105890.4|106011.4|105903.4|105940.4|105848.4|55
1725320670000|2024-09-02 23:44:30|105940.3|105890.3|105944.2|105894.2|105987.4|105898.7|105940.3|105852.9|37
1725320680000|2024-09-02 23:44:40|105944.3|105894.3|106009.6|105858.9|106047.1|105896.6|105944.3|105849.4|44
1725320690000|2024-09-02 23:44:50|105999.2|105864.2|105988.2|105849.1|106027.4|105865.9|105988.2|105848.8|44
1725320700000|2024-09-02 23:45:00|105990.6|105851.3|105987.7|105856.6|105996.6|105860|105985.9|105847.9|51
1725320710000|2024-09-02 23:45:10|105988|105857|105985.5|105860.1|106019.1|105897.6|105947.6|105849|58
1725320720000|2024-09-02 23:45:20|105987.9|105855.3|105945.4|105895.4|106024.8|105904.1|105945.4|105850.2|51
1725320730000|2024-09-02 23:45:30|105981.1|105851.4|105944.3|105894.3|106001.7|105896.4|105942.2|105850.7|38
1725320740000|2024-09-02 23:45:40|106000.9|105856.3|106046.3|105846.3|106051.7|105897.8|105947.8|105838.9|45
1725320750000|2024-09-02 23:45:50|106045.4|105846.2|106010.3|105852.1|106046.1|105855.1|106008.7|105844.4|36
1725320760000|2024-09-02 23:46:00|106012.3|105845.2|106031|105845|106040.4|105852.7|106007.8|105835.4|46
1725320770000|2024-09-02 23:46:10|106030.8|105845.3|106010.3|105848.9|106032.7|105859.8|106004|105843.2|36
1725320780000|2024-09-02 23:46:20|106016|105846.1|106009.1|105852.7|106016.7|105855.3|106006|105846.1|47
1725320790000|2024-09-02 23:46:30|106012.3|105851.8|106034.9|105852.7|106043.2|105857.3|106008.4|105842.9|57
1725320800000|2024-09-02 23:46:40|106031|105853.6|106009.5|105857.3|106032.3|105865.9|106008.3|105851.8|57
1725320810000|2024-09-02 23:46:50|106009.8|105857.5|106010.4|105860|106016.9|105861.8|106007.7|105856.8|25
1725320820000|2024-09-02 23:47:00|106012|105861.7|106012.9|105870.2|106021.2|105873.1|106008.9|105859.5|46
1725320830000|2024-09-02 23:47:10|106013.3|105870.3|106013.4|105870.6|106019.6|105874.9|106012.1|105866.9|37
1725320840000|2024-09-02 23:47:20|106013.3|105870.8|106014.3|105871.6|106017.3|105874.8|106010.9|105866|37
1725320850000|2024-09-02 23:47:30|106013.4|105875.4|106013.2|105877.3|106016.1|105879.7|106005.9|105872.9|37
1725320860000|2024-09-02 23:47:40|106021.8|105876.8|106019.3|105881.8|106022.2|105883.9|106014.2|105871|46
1725320870000|2024-09-02 23:47:50|106019.1|105884.8|106016.2|105882.5|106022.5|105885.3|106013.1|105876.1|33
1725320880000|2024-09-02 23:48:00|106014.3|105882.6|106011.2|105880.4|106023.4|105882.6|106008.1|105871.9|36
1725320890000|2024-09-02 23:48:10|106010.1|105875.5|105975.9|105925.9|106021.9|105925.9|105969.3|105872.8|28
1725320900000|2024-09-02 23:48:20|105977.7|105927.7|105967.9|105917.9|106020.9|105927.7|105967.9|105869.5|33
1725320910000|2024-09-02 23:48:30|105968.1|105918.1|106011.3|105877.2|106020.3|105919.3|105968.1|105873.8|29
1725320920000|2024-09-02 23:48:40|106010.4|105878.9|105967.8|105917.8|106015.7|105918.6|105965.8|105874.6|41
1725320930000|2024-09-02 23:48:50|105967.6|105917.6|105968.5|105918.5|105971.5|105921.5|105966.5|105916.5|28
1725320940000|2024-09-02 23:49:00|105969.2|105919.2|106008.7|105871.5|106028.9|105919.2|105967.7|105865.3|38
1725320950000|2024-09-02 23:49:10|106008.8|105871.2|106013.6|105865|106017.4|105873.9|106005.2|105865|41
1725320960000|2024-09-02 23:49:20|106013.4|105865.2|105963|105913|106018|105913|105962|105863.7|37
1725320970000|2024-09-02 23:49:30|105962.9|105912.9|106015.8|105870.6|106040.4|105912.9|105962.4|105857.7|57
1725320980000|2024-09-02 23:49:40|106018|105869.5|106016.1|105868.1|106018|105879.8|106006.3|105866.8|44
1725320990000|2024-09-02 23:49:50|106015|105870.3|106009.7|105872.6|106017.1|105876.4|106009.3|105870.2|28
1725321000000|2024-09-02 23:50:00|106009.8|105872.9|106018|105868.5|106043.2|105874.8|106009.6|105856|54
1725321010000|2024-09-02 23:50:10|106016.4|105867.1|106005.5|105872.1|106016.4|105877.9|106002.9|105864.9|38
1725321020000|2024-09-02 23:50:20|106010.2|105873.3|106006.4|105879.5|106036.2|105879.5|106002|105856.7|51
1725321030000|2024-09-02 23:50:30|106007|105875.2|106008.1|105874|106012.3|105879.7|106004|105867.8|34
1725321040000|2024-09-02 23:50:40|106007|105874.6|106005.4|105873.7|106014|105881.4|106003.8|105866.7|41
1725321050000|2024-09-02 23:50:50|106006.4|105877.5|106007.4|105871.4|106014.7|105878.5|106004.7|105868|40
1725321060000|2024-09-02 23:51:00|106012.9|105870.6|106020.1|105885.7|106049.7|105924.6|105972.4|105865.9|61
1725321070000|2024-09-02 23:51:10|106019.3|105884.8|106011.8|105884.2|106026.3|105919.9|105967.7|105873.9|50
1725321080000|2024-09-02 23:51:20|106011.9|105885.1|105973.6|105923.6|106013.1|105923.7|105966.6|105884.9|35
1725321090000|2024-09-02 23:51:30|105971.6|105921.6|106015.7|105887.5|106020.6|105930.3|105968.9|105879.9|45
1725321100000|2024-09-02 23:51:40|106015.8|105927.4|105975.8|105925.8|106017.3|105930|105974.1|105886.5|28
1725321110000|2024-09-02 23:51:50|105975.7|105925.7|105977.7|105927.7|105979.1|105929.1|105975.7|105925.7|26
1725321120000|2024-09-02 23:52:00|106017.1|105891.8|105970.9|105920.9|106017.1|105928|105970.9|105878.6|48
1725321130000|2024-09-02 23:52:10|106009.2|105879.5|105976.9|105926.9|106015|105928.3|105970.4|105878.4|34
1725321140000|2024-09-02 23:52:20|105976.5|105926.5|105977.5|105927.5|106017.8|105928|105976.4|105886.8|24
1725321150000|2024-09-02 23:52:30|105975.6|105925.6|105977|105927|105979.1|105929.1|105975.1|105925.1|23
1725321160000|2024-09-02 23:52:40|105976.9|105926.9|105977|105927|105977.2|105927.2|105975.9|105925.9|17
1725321170000|2024-09-02 23:52:50|105977.1|105927.1|105972.9|105922.9|105977.1|105927.1|105972.9|105922.9|6
1725321180000|2024-09-02 23:53:00|105975.7|105925.7|105975.8|105925.8|105975.9|105925.9|105975.7|105925.7|5
1725321190000|2024-09-02 23:53:10|105975.7|105925.7|105975.7|105925.7|105975.7|105925.7|105975.6|105925.6|3
1725321200000|2024-09-02 23:53:20|105975.5|105925.5|105975.6|105925.6|105975.8|105925.8|105975.3|105925.3|7
1725321210000|2024-09-02 23:53:30|105975.5|105925.5|105975.4|105925.4|105975.5|105925.5|105975.3|105925.3|4
1725321220000|2024-09-02 23:53:40|105975.5|105925.5|105973.1|105923.1|105976.1|105926.1|105971.4|105921.4|6
1725321230000|2024-09-02 23:53:50|105972.9|105922.9|105972.3|105922.3|105973.8|105923.8|105970.4|105920.4|17
1725321240000|2024-09-02 23:54:00|105972.4|105922.4|105969|105919|105972.7|105922.7|105968.4|105918.4|15
1725321250000|2024-09-02 23:54:10|105968.9|105918.9|105968.8|105918.8|105970.5|105920.5|105968.8|105918.8|5
1725321260000|2024-09-02 23:54:20|105970.1|105920.1|105966.1|105916.1|105970.1|105920.1|105966.1|105916.1|9
1725321270000|2024-09-02 23:54:30|105965.3|105915.3|105965.3|105915.3|105965.3|105915.3|105965.2|105915.2|5
1725321290000|2024-09-02 23:54:50|105965.5|105915.5|105967.7|105917.7|105967.8|105917.8|105965.5|105915.5|6
1725321300000|2024-09-02 23:55:00|105967.8|105917.8|105970.4|105920.4|105972.2|105922.2|105967.7|105917.7|11
1725321310000|2024-09-02 23:55:10|105970.3|105920.3|105971.6|105921.6|105972.2|105922.2|105967.4|105917.4|14
1725321320000|2024-09-02 23:55:20|105970.6|105920.6|105966.6|105916.6|105971.2|105921.2|105965.5|105915.5|14
1725321330000|2024-09-02 23:55:30|105966.1|105916.1|105966.5|105916.5|105968.3|105918.3|105966.1|105916.1|13
1725321340000|2024-09-02 23:55:40|105966.8|105916.8|105967.8|105917.8|105967.8|105917.8|105966.8|105916.8|4
1725321350000|2024-09-02 23:55:50|105968.1|105918.1|105967.7|105917.7|105972.3|105922.3|105967.7|105917.7|19
1725321360000|2024-09-02 23:56:00|105967.3|105917.3|105962.6|105912.6|105967.3|105917.3|105962.6|105912.6|8
1725321370000|2024-09-02 23:56:10|105964.3|105914.3|105964.3|105914.3|105964.3|105914.3|105964.3|105914.3|1
1725321380000|2024-09-02 23:56:20|105962.8|105912.8|105962.6|105912.6|105962.8|105912.8|105962.6|105912.6|2
1725321390000|2024-09-02 23:56:30|105964|105914|105964.6|105914.6|105965|105915|105964|105914|3
1725321400000|2024-09-02 23:56:40|105962.8|105912.8|105962.2|105912.2|105963.1|105913.1|105962.2|105912.2|3
1725321410000|2024-09-02 23:56:50|105962.5|105912.5|105962.8|105912.8|105963|105913|105962.4|105912.4|4
1725321420000|2024-09-02 23:57:00|105962.9|105912.9|105962.7|105912.7|105962.9|105912.9|105962.7|105912.7|3
1725321430000|2024-09-02 23:57:10|105962.6|105912.6|105961.6|105911.6|105962.6|105912.6|105961.6|105911.6|3
1725321440000|2024-09-02 23:57:20|105961.7|105911.7|105961.2|105911.2|105964.2|105914.2|105961.2|105911.2|6
1725321450000|2024-09-02 23:57:30|105961.1|105911.1|105964.7|105914.7|105964.8|105914.8|105961.1|105911.1|6
1725321460000|2024-09-02 23:57:40|105961.3|105911.3|105961.6|105911.6|105965.9|105915.9|105961.3|105911.3|6
1725321470000|2024-09-02 23:57:50|105966.1|105916.1|105961.4|105911.4|105966.1|105916.1|105961.4|105911.4|5
1725321490000|2024-09-02 23:58:10|105961.6|105911.6|105961.6|105911.6|105961.7|105911.7|105961.5|105911.5|4
1725321500000|2024-09-02 23:58:20|105961.5|105911.5|105964.8|105914.8|105970.6|105920.6|105961.5|105911.5|33
1725321510000|2024-09-02 23:58:30|105965.9|105915.9|105968.7|105918.7|105969.7|105919.7|105965|105915|11
1725321520000|2024-09-02 23:58:40|105967.4|105917.4|105964.5|105914.5|105967.5|105917.5|105964.2|105914.2|7
1725321530000|2024-09-02 23:58:50|105964.4|105914.4|105970|105920|105970|105920|105964.3|105914.3|7
1725321540000|2024-09-02 23:59:00|105969.4|105919.4|105971.1|105921.1|105971.5|105921.5|105969.4|105919.4|16
1725321550000|2024-09-02 23:59:10|105971|105921|105973|105923|105973.8|105923.8|105969.8|105919.8|8
1725321560000|2024-09-02 23:59:20|105974.8|105924.8|105973.5|105923.5|105975.1|105925.1|105971.3|105921.3|9
1725321570000|2024-09-02 23:59:30|105971.3|105921.3|105978.1|105928.1|105978.6|105928.6|105971.3|105921.3|13
1725321580000|2024-09-02 23:59:40|105978.8|105928.8|105975.1|105925.1|105980.7|105930.7|105974.5|105924.5|17
1725321590000|2024-09-02 23:59:50|105978.1|105928.1|105975.6|105925.6|105978.1|105928.1|105974.4|105924.4|5
1725321600000|2024-09-03 00:00:00|105976.1|105926.1|105964|105914|105977.6|105927.6|105963.8|105913.8|30
1725321610000|2024-09-03 00:00:10|105964.2|105914.2|105962.6|105912.6|105964.2|105914.2|105962.6|105912.6|9
1725321620000|2024-09-03 00:00:20|105962.4|105912.4|105962.8|105912.8|105964.4|105914.4|105960.6|105910.6|17
1725321630000|2024-09-03 00:00:30|105962.7|105912.7|105965.2|105915.2|105966.2|105916.2|105961.5|105911.5|9
1725321640000|2024-09-03 00:00:40|105962.4|105912.4|105965.5|105915.5|105965.5|105915.5|105962.3|105912.3|15
1725321650000|2024-09-03 00:00:50|105965.4|105915.4|105962.7|105912.7|105965.4|105915.4|105962.2|105912.2|16
1725321660000|2024-09-03 00:01:00|105962.1|105912.1|105958.2|105908.2|105962.3|105912.3|105958.2|105908.2|11
1725321670000|2024-09-03 00:01:10|105958.4|105908.4|105960.4|105910.4|105961.5|105911.5|105958.3|105908.3|13
1725321680000|2024-09-03 00:01:20|105961|105911|105972.4|105922.4|105972.6|105922.6|105961|105911|15
1725321690000|2024-09-03 00:01:30|105971.6|105921.6|105967.3|105917.3|105972.7|105922.7|105967.2|105917.2|23
1725321700000|2024-09-03 00:01:40|105967.1|105917.1|105960.3|105910.3|105968|105918|105960.1|105910.1|26
1725321710000|2024-09-03 00:01:50|105959.3|105909.3|105958.9|105908.9|105959.3|105909.3|105958.9|105908.9|6
1725321720000|2024-09-03 00:02:00|105959.5|105909.5|105965|105915|105965|105915|105959.5|105909.5|7
1725321730000|2024-09-03 00:02:10|105961.6|105911.6|105962.4|105912.4|105963.7|105913.7|105960.5|105910.5|11
1725321740000|2024-09-03 00:02:20|105962.9|105912.9|105970|105920|105970|105920|105962.9|105912.9|12
1725321750000|2024-09-03 00:02:30|105970.2|105920.2|105967.8|105917.8|105970.8|105920.8|105966.5|105916.5|17
1725321760000|2024-09-03 00:02:40|105968|105918|105968.1|105918.1|105968.1|105918.1|105968|105918|2
1725321770000|2024-09-03 00:02:50|105968|105918|105967.6|105917.6|105968|105918|105967.4|105917.4|4
1725321780000|2024-09-03 00:03:00|105967.5|105917.5|105974.2|105924.2|105974.2|105924.2|105967.5|105917.5|13
1725321790000|2024-09-03 00:03:10|105974.3|105924.3|105973|105923|105974.9|105924.9|105968.8|105918.8|34
1725321800000|2024-09-03 00:03:20|105973.4|105923.4|105969.5|105919.5|105973.4|105923.4|105969.4|105919.4|9
1725321810000|2024-09-03 00:03:30|105969.3|105919.3|105971.5|105921.5|105971.5|105921.5|105969.2|105919.2|7
1725321820000|2024-09-03 00:03:40|105971.6|105921.6|105971.6|105921.6|105972.4|105922.4|105969.4|105919.4|10
1725321830000|2024-09-03 00:03:50|105971.9|105921.9|105974.7|105924.7|105974.7|105924.7|105971.7|105921.7|7
1725321840000|2024-09-03 00:04:00|105974.9|105924.9|105975.9|105925.9|105978.5|105928.5|105973.6|105923.6|16
1725321850000|2024-09-03 00:04:10|105975.8|105925.8|105975.1|105925.1|105975.8|105925.8|105975|105925|6
1725321860000|2024-09-03 00:04:20|105974.8|105924.8|105974.9|105924.9|105975.7|105925.7|105973.7|105923.7|8
1725321870000|2024-09-03 00:04:30|105974.8|105924.8|105979.5|105929.5|105983|105933|105974.7|105924.7|19
1725321880000|2024-09-03 00:04:40|105980|105930|105980.3|105930.3|105980.4|105930.4|105979.6|105929.6|7
1725321890000|2024-09-03 00:04:50|105981.6|105931.6|105962.8|105912.8|105981.6|105931.6|105962.5|105912.5|22
1725321900000|2024-09-03 00:05:00|105963.9|105913.9|105964.7|105914.7|105964.7|105914.7|105962.5|105912.5|7
1725321910000|2024-09-03 00:05:10|105964.6|105914.6|105964.9|105914.9|105964.9|105914.9|105964.6|105914.6|2
1725321920000|2024-09-03 00:05:20|105965|105915|105965.5|105915.5|105965.5|105915.5|105964.8|105914.8|3
1725321930000|2024-09-03 00:05:30|105965.2|105915.2|105959.2|105909.2|105965.3|105915.3|105959.2|105909.2|23
1725321940000|2024-09-03 00:05:40|105959|105909|105958.7|105908.7|105962.6|105912.6|105958.7|105908.7|10
1725321950000|2024-09-03 00:05:50|105958.6|105908.6|105958.7|105908.7|105958.7|105908.7|105958.6|105908.6|2
1725321960000|2024-09-03 00:06:00|105958.6|105908.6|105959.9|105909.9|105963.8|105913.8|105958.6|105908.6|11
1725321970000|2024-09-03 00:06:10|105960.4|105910.4|105963.8|105913.8|105965.9|105915.9|105960.4|105910.4|10
1725321980000|2024-09-03 00:06:20|105963.7|105913.7|105969.3|105919.3|105969.3|105919.3|105963.5|105913.5|28
1725321990000|2024-09-03 00:06:30|105969.1|105919.1|105967|105917|105969.6|105919.6|105967|105917|9
1725322000000|2024-09-03 00:06:40|105967.2|105917.2|105967.1|105917.1|105967.2|105917.2|105967.1|105917.1|2
1725322010000|2024-09-03 00:06:50|105965.5|105915.5|105964.8|105914.8|105968|105918|105963.6|105913.6|15
1725322020000|2024-09-03 00:07:00|105964.9|105914.9|105964.1|105914.1|105966.6|105916.6|105963.7|105913.7|19
1725322030000|2024-09-03 00:07:10|105965.7|105915.7|105965.5|105915.5|105965.7|105915.7|105963.7|105913.7|4
1725322040000|2024-09-03 00:07:20|105965.4|105915.4|105966|105916|105967.5|105917.5|105965.1|105915.1|8
1725322050000|2024-09-03 00:07:30|105965.9|105915.9|105965.6|105915.6|105966|105916|105965.5|105915.5|5
1725322060000|2024-09-03 00:07:40|105965.5|105915.5|105966.2|105916.2|105966.2|105916.2|105965.4|105915.4|5
1725322070000|2024-09-03 00:07:50|105966.1|105916.1|105966.6|105916.6|105966.6|105916.6|105966.1|105916.1|4
1725322080000|2024-09-03 00:08:00|105966.7|105916.7|105966.6|105916.6|105966.7|105916.7|105966.6|105916.6|2
1725322090000|2024-09-03 00:08:10|105967.3|105917.3|105970.9|105920.9|105973.6|105923.6|105967.3|105917.3|16
1725322100000|2024-09-03 00:08:20|105970.7|105920.7|105971.5|105921.5|105972.2|105922.2|105969.4|105919.4|11
1725322110000|2024-09-03 00:08:30|105970.2|105920.2|105969.6|105919.6|105970.8|105920.8|105969.5|105919.5|9
1725322120000|2024-09-03 00:08:40|105969.4|105919.4|105967.3|105917.3|105974.1|105924.1|105967.2|105917.2|15
1725322130000|2024-09-03 00:08:50|105967.1|105917.1|105966.8|105916.8|105968.7|105918.7|105966.8|105916.8|6
1725322140000|2024-09-03 00:09:00|105966.7|105916.7|105968.8|105918.8|105968.8|105918.8|105966.4|105916.4|13
1725322150000|2024-09-03 00:09:10|105970.6|105920.6|105968.1|105918.1|105970.9|105920.9|105967.3|105917.3|11
1725322160000|2024-09-03 00:09:20|105967.9|105917.9|105972.3|105922.3|105972.3|105922.3|105967.1|105917.1|17
1725322170000|2024-09-03 00:09:30|105971.3|105921.3|105967.6|105917.6|105974.4|105924.4|105967.5|105917.5|19
1725322180000|2024-09-03 00:09:40|105967.5|105917.5|105969.1|105919.1|105971.6|105921.6|105967.4|105917.4|20
1725322190000|2024-09-03 00:09:50|105971.5|105921.5|105966.5|105916.5|105971.5|105921.5|105966.1|105916.1|16
1725322200000|2024-09-03 00:10:00|105966.4|105916.4|105968.5|105918.5|105969.2|105919.2|105966.4|105916.4|10
1725322210000|2024-09-03 00:10:10|105968.4|105918.4|105969.2|105919.2|105972.6|105922.6|105968.3|105918.3|16
1725322220000|2024-09-03 00:10:20|105969.4|105919.4|105968.8|105918.8|105973.5|105923.5|105968.8|105918.8|7
1725322230000|2024-09-03 00:10:30|105969.3|105919.3|105967.5|105917.5|105972.4|105922.4|105967.5|105917.5|13
1725322240000|2024-09-03 00:10:40|105968|105918|105961.6|105911.6|105972.3|105922.3|105960.8|105910.8|14
1725322250000|2024-09-03 00:10:50|105963.6|105913.6|105961.7|105911.7|105965.7|105915.7|105957.4|105907.4|20
1725322260000|2024-09-03 00:11:00|105961.3|105911.3|105959.6|105909.6|105964.5|105914.5|105959.2|105909.2|27
1725322270000|2024-09-03 00:11:10|105959.1|105909.1|105961.9|105911.9|105961.9|105911.9|105959.1|105909.1|11
1725322280000|2024-09-03 00:11:20|105962.1|105912.1|105961.7|105911.7|105962.1|105912.1|105961.7|105911.7|3
1725322290000|2024-09-03 00:11:30|105961.6|105911.6|105961.6|105911.6|105965.9|105915.9|105961.5|105911.5|22
1725322300000|2024-09-03 00:11:40|105961.4|105911.4|105961.1|105911.1|105964.7|105914.7|105961.1|105911.1|14
1725322310000|2024-09-03 00:11:50|105961.2|105911.2|105957.6|105907.6|105961.2|105911.2|105957|105907|21
1725322320000|2024-09-03 00:12:00|105957.7|105907.7|105950.8|105900.8|105958.4|105908.4|105946.8|105896.8|31
1725322330000|2024-09-03 00:12:10|105950|105900|105947.9|105897.9|105950|105900|105947.6|105897.6|11
1725322340000|2024-09-03 00:12:20|105949|105899|105946.1|105896.1|105950.3|105900.3|105945.5|105895.5|10
1725322350000|2024-09-03 00:12:30|105945|105895|105950.7|105900.7|105953.2|105903.2|105944.4|105894.4|23
1725322360000|2024-09-03 00:12:40|105950.9|105900.9|105950.6|105900.6|105950.9|105900.9|105950.6|105900.6|5
1725322370000|2024-09-03 00:12:50|105950|105900|105950.8|105900.8|105951.7|105901.7|105948.9|105898.9|8
1725322380000|2024-09-03 00:13:00|105951.1|105901.1|105951.2|105901.2|105951.2|105901.2|105951|105901|5
1725322390000|2024-09-03 00:13:10|105951.3|105901.3|105952.7|105902.7|105955.9|105905.9|105951.3|105901.3|12
1725322400000|2024-09-03 00:13:20|105951.9|105901.9|105948.5|105898.5|105953.6|105903.6|105947.5|105897.5|31
1725322410000|2024-09-03 00:13:30|105948.4|105898.4|105944.3|105894.3|105948.4|105898.4|105942.9|105892.9|14
1725322420000|2024-09-03 00:13:40|105943.9|105893.9|105938.6|105888.6|105944.2|105894.2|105936.2|105886.2|29
1725322430000|2024-09-03 00:13:50|105938.2|105888.2|105939.5|105889.5|105942.1|105892.1|105936.4|105886.4|16
1725322440000|2024-09-03 00:14:00|105939.4|105889.4|105938.5|105888.5|105942.9|105892.9|105937.3|105887.3|16
1725322450000|2024-09-03 00:14:10|105940.5|105890.5|105930.9|105880.9|105940.5|105890.5|105930.7|105880.7|21
1725322460000|2024-09-03 00:14:20|105930.6|105880.6|105936.3|105886.3|105936.3|105886.3|105928.6|105878.6|23
1725322470000|2024-09-03 00:14:30|105934.7|105884.7|105928.8|105878.8|105939.7|105889.7|105928.8|105878.8|29
1725322480000|2024-09-03 00:14:40|105931.4|105881.4|105929|105879|105936.7|105886.7|105928.7|105878.7|21
1725322490000|2024-09-03 00:14:50|105929.1|105879.1|105932.6|105882.6|105934.8|105884.8|105928.5|105878.5|13
1725322500000|2024-09-03 00:15:00|105933.3|105883.3|105937.7|105887.7|105937.7|105887.7|105930.5|105880.5|34
1725322510000|2024-09-03 00:15:10|105937.3|105887.3|105939.8|105889.8|105940|105890|105934.7|105884.7|19
1725322520000|2024-09-03 00:15:20|105940.2|105890.2|105944.5|105894.5|105947.3|105897.3|105940.2|105890.2|37
1725322530000|2024-09-03 00:15:30|105946.8|105896.8|105945.2|105895.2|105946.8|105896.8|105940|105890|32
1725322540000|2024-09-03 00:15:40|105945|105895|105946|105896|105946|105896|105943.5|105893.5|27
1725322550000|2024-09-03 00:15:50|105945.6|105895.6|105944.8|105894.8|105945.7|105895.7|105944.8|105894.8|9
1725322560000|2024-09-03 00:16:00|105945.3|105895.3|105945.3|105895.3|105947.6|105897.6|105941.6|105891.6|25
1725322570000|2024-09-03 00:16:10|105945.5|105895.5|105946.2|105896.2|105946.7|105896.7|105941|105891|24
1725322580000|2024-09-03 00:16:20|105946|105896|105947.5|105897.5|105947.5|105897.5|105940.9|105890.9|15
1725322590000|2024-09-03 00:16:30|105945.4|105895.4|105946|105896|105946.5|105896.5|105944.8|105894.8|13
1725322600000|2024-09-03 00:16:40|105948.3|105898.3|105943.3|105893.3|105948.3|105898.3|105939.9|105889.9|29
1725322610000|2024-09-03 00:16:50|105940.8|105890.8|105945.2|105895.2|105948.3|105898.3|105940.8|105890.8|24
1725322620000|2024-09-03 00:17:00|105944|105894|105941.2|105891.2|105944|105894|105939.1|105889.1|29
1725322630000|2024-09-03 00:17:10|105941.6|105891.6|105944|105894|105944.2|105894.2|105941.6|105891.6|9
1725322640000|2024-09-03 00:17:20|105946.1|105896.1|105938.9|105888.9|105947.9|105897.9|105938.5|105888.5|39
1725322650000|2024-09-03 00:17:30|105939|105889|105942.6|105892.6|105943.7|105893.7|105939|105889|13
1725322660000|2024-09-03 00:17:40|105941.7|105891.7|105936.8|105886.8|105943.3|105893.3|105936.7|105886.7|26
1725322670000|2024-09-03 00:17:50|105938|105888|105948.2|105898.2|105948.4|105898.4|105938|105888|20
1725322680000|2024-09-03 00:18:00|105947.8|105897.8|105947.6|105897.6|105949|105899|105945.5|105895.5|12
1725322690000|2024-09-03 00:18:10|105947.4|105897.4|105941.2|105891.2|105947.4|105897.4|105941.2|105891.2|17
1725322700000|2024-09-03 00:18:20|105941.7|105891.7|105943.6|105893.6|105946|105896|105939.1|105889.1|31
1725322710000|2024-09-03 00:18:30|105943.5|105893.5|105943.9|105893.9|105946.6|105896.6|105940.4|105890.4|21
1725322720000|2024-09-03 00:18:40|105942.1|105892.1|105939.6|105889.6|105945.6|105895.6|105939.6|105889.6|22
1725322730000|2024-09-03 00:18:50|105939.5|105889.5|105940.8|105890.8|105941.9|105891.9|105938|105888|41
1725322740000|2024-09-03 00:19:00|105940.5|105890.5|105941.4|105891.4|105943.6|105893.6|105939.7|105889.7|14
1725322750000|2024-09-03 00:19:10|105941|105891|105940.4|105890.4|105941.1|105891.1|105940.2|105890.2|19
1725322760000|2024-09-03 00:19:20|105941|105891|105941.4|105891.4|105941.6|105891.6|105938.6|105888.6|22
1725322770000|2024-09-03 00:19:30|105941.2|105891.2|105940|105890|105943.7|105893.7|105938.7|105888.7|21
1725322780000|2024-09-03 00:19:40|105939.1|105889.1|105938.8|105888.8|105939.2|105889.2|105938|105888|11
1725322790000|2024-09-03 00:19:50|105937.4|105887.4|105939.9|105889.9|105939.9|105889.9|105936.9|105886.9|19
1725322800000|2024-09-03 00:20:00|105938.7|105888.7|105937.8|105887.8|105940.5|105890.5|105935.2|105885.2|21
1725322810000|2024-09-03 00:20:10|105938|105888|105936.7|105886.7|105941.1|105891.1|105936.7|105886.7|17
1725322820000|2024-09-03 00:20:20|105939.1|105889.1|105940.1|105890.1|105940.3|105890.3|105936.4|105886.4|25
1725322830000|2024-09-03 00:20:30|105938.7|105888.7|105940.3|105890.3|105943.2|105893.2|105938.7|105888.7|23
1725322840000|2024-09-03 00:20:40|105940.2|105890.2|105937.5|105887.5|105941.9|105891.9|105937.5|105887.5|22
1725322850000|2024-09-03 00:20:50|105937.4|105887.4|105942.9|105892.9|105943|105893|105937.4|105887.4|18
1725322860000|2024-09-03 00:21:00|105942.7|105892.7|105940|105890|105943.3|105893.3|105937.2|105887.2|35
1725322870000|2024-09-03 00:21:10|105941.2|105891.2|105942.7|105892.7|105943.6|105893.6|105936.4|105886.4|46
1725322880000|2024-09-03 00:21:20|105940.5|105890.5|105939.4|105889.4|105941.6|105891.6|105939.4|105889.4|12
1725322890000|2024-09-03 00:21:30|105939.6|105889.6|105940.5|105890.5|105940.5|105890.5|105936.9|105886.9|14
1725322900000|2024-09-03 00:21:40|105942.4|105892.4|105945|105895|105945|105895|105936.7|105886.7|26
1725322910000|2024-09-03 00:21:50|105942.6|105892.6|105947.1|105897.1|105950.6|105900.6|105942.6|105892.6|23
1725322920000|2024-09-03 00:22:00|105946.8|105896.8|105944|105894|105948|105898|105944|105894|37
1725322930000|2024-09-03 00:22:10|105943.3|105893.3|105946.1|105896.1|105948|105898|105943.3|105893.3|31
1725322940000|2024-09-03 00:22:20|105948.3|105898.3|105948.7|105898.7|105950.8|105900.8|105948|105898|10
1725322950000|2024-09-03 00:22:30|105950|105900|105946.9|105896.9|105950.8|105900.8|105945.8|105895.8|19
1725322960000|2024-09-03 00:22:40|105947.1|105897.1|105949.1|105899.1|105950|105900|105947.1|105897.1|5
1725322970000|2024-09-03 00:22:50|105946.9|105896.9|105950.3|105900.3|105950.8|105900.8|105946.4|105896.4|24
1725322980000|2024-09-03 00:23:00|105950.4|105900.4|105948.9|105898.9|105951.7|105901.7|105948.4|105898.4|11
1725322990000|2024-09-03 00:23:10|105949.1|105899.1|105948.7|105898.7|105949.1|105899.1|105948.7|105898.7|4
1725323000000|2024-09-03 00:23:20|105948.5|105898.5|105955.8|105905.8|105956.8|105906.8|105946.5|105896.5|37
1725323010000|2024-09-03 00:23:30|105955.5|105905.5|105947.5|105897.5|105956|105906|105945.3|105895.3|21
1725323020000|2024-09-03 00:23:40|105947.6|105897.6|105945.8|105895.8|105947.8|105897.8|105943.4|105893.4|20
1725323030000|2024-09-03 00:23:50|105945.3|105895.3|105945.3|105895.3|105946.1|105896.1|105945.3|105895.3|7
1725323040000|2024-09-03 00:24:00|105945.7|105895.7|105940|105890|105949.9|105899.9|105939.9|105889.9|41
1725323050000|2024-09-03 00:24:10|105939.9|105889.9|105944.3|105894.3|105944.3|105894.3|105939.9|105889.9|9
1725323060000|2024-09-03 00:24:20|105944|105894|105945.1|105895.1|105945.7|105895.7|105944|105894|14
1725323070000|2024-09-03 00:24:30|105945.4|105895.4|105945.6|105895.6|105949.6|105899.6|105940.8|105890.8|24
1725323080000|2024-09-03 00:24:40|105944.1|105894.1|105946.1|105896.1|105946.7|105896.7|105944.1|105894.1|12
1725323090000|2024-09-03 00:24:50|105947.7|105897.7|105945.4|105895.4|105951.8|105901.8|105944.1|105894.1|24
1725323100000|2024-09-03 00:25:00|105945.6|105895.6|105946.7|105896.7|105951.8|105901.8|105945.5|105895.5|15
1725323110000|2024-09-03 00:25:10|105948.9|105898.9|105947.6|105897.6|105950.5|105900.5|105946.1|105896.1|27
1725323120000|2024-09-03 00:25:20|105947.7|105897.7|105948.1|105898.1|105952.4|105902.4|105946.1|105896.1|20
1725323130000|2024-09-03 00:25:30|105951|105901|105949.2|105899.2|105953.2|105903.2|105949.2|105899.2|28
1725323140000|2024-09-03 00:25:40|105949.3|105899.3|105949.4|105899.4|105952|105902|105946.3|105896.3|36
1725323150000|2024-09-03 00:25:50|105948.4|105898.4|105943.6|105893.6|105951.8|105901.8|105943|105893|30
1725323160000|2024-09-03 00:26:00|105943.1|105893.1|105946.7|105896.7|105946.7|105896.7|105943.1|105893.1|11
1725323170000|2024-09-03 00:26:10|105946.4|105896.4|105945.7|105895.7|105950.4|105900.4|105945.1|105895.1|33
1725323180000|2024-09-03 00:26:20|105947.3|105897.3|105945.2|105895.2|105948.6|105898.6|105944.4|105894.4|33
1725323190000|2024-09-03 00:26:30|105945.1|105895.1|105936.6|105886.6|105949.5|105899.5|105936.6|105886.6|33
1725323200000|2024-09-03 00:26:40|105937|105887|105941.1|105891.1|105941.1|105891.1|105937|105887|8
1725323210000|2024-09-03 00:26:50|105941|105891|105939|105889|105941.1|105891.1|105937.6|105887.6|13
1725323220000|2024-09-03 00:27:00|105939.4|105889.4|105939|105889|105940.8|105890.8|105937.9|105887.9|10
1725323230000|2024-09-03 00:27:10|105939.1|105889.1|105939.5|105889.5|105939.7|105889.7|105937.8|105887.8|5
1725323240000|2024-09-03 00:27:20|105939.4|105889.4|105941.3|105891.3|105942.9|105892.9|105939.4|105889.4|15
1725323250000|2024-09-03 00:27:30|105941.5|105891.5|105940.8|105890.8|105943.9|105893.9|105940.6|105890.6|12
1725323260000|2024-09-03 00:27:40|105941.1|105891.1|105946.3|105896.3|105946.3|105896.3|105940.9|105890.9|13
1725323270000|2024-09-03 00:27:50|105946|105896|105944.3|105894.3|105946|105896|105941.2|105891.2|35
1725323280000|2024-09-03 00:28:00|105944.2|105894.2|105948|105898|105948.6|105898.6|105944.2|105894.2|27
1725323290000|2024-09-03 00:28:10|105948.4|105898.4|105948.8|105898.8|105950.1|105900.1|105946.5|105896.5|39
1725323300000|2024-09-03 00:28:20|105948.7|105898.7|105948.1|105898.1|105948.8|105898.8|105947.9|105897.9|8
1725323310000|2024-09-03 00:28:30|105948.2|105898.2|105948.2|105898.2|105948.8|105898.8|105948|105898|6
1725323320000|2024-09-03 00:28:40|105948.3|105898.3|105948.5|105898.5|105950.7|105900.7|105945.2|105895.2|15
1725323330000|2024-09-03 00:28:50|105947.2|105897.2|105946.5|105896.5|105949.9|105899.9|105945.8|105895.8|34
1725323340000|2024-09-03 00:29:00|105945.9|105895.9|105947.1|105897.1|105947.1|105897.1|105945.9|105895.9|5
1725323350000|2024-09-03 00:29:10|105947|105897|105945.6|105895.6|105948.7|105898.7|105944.3|105894.3|17
1725323360000|2024-09-03 00:29:20|105945.5|105895.5|105950.5|105900.5|105951.6|105901.6|105945.4|105895.4|17
1725323370000|2024-09-03 00:29:30|105952.4|105902.4|105949.4|105899.4|105952.4|105902.4|105947.2|105897.2|8
1725323380000|2024-09-03 00:29:40|105949.6|105899.6|105949.7|105899.7|105951|105901|105947.3|105897.3|15
1725323390000|2024-09-03 00:29:50|105949.5|105899.5|105949.1|105899.1|105949.5|105899.5|105949.1|105899.1|2
1725323400000|2024-09-03 00:30:00|105951.3|105901.3|105956.2|105906.2|105959.8|105909.8|105948.3|105898.3|44
1725323410000|2024-09-03 00:30:10|105956.7|105906.7|105954|105904|105959.7|105909.7|105952.2|105902.2|15
1725323420000|2024-09-03 00:30:20|105957.7|105907.7|105958.7|105908.7|105959.8|105909.8|105956|105906|10
1725323430000|2024-09-03 00:30:30|105957.7|105907.7|105960.2|105910.2|105960.3|105910.3|105957.5|105907.5|9
1725323440000|2024-09-03 00:30:40|105961.4|105911.4|105967.3|105917.3|105967.3|105917.3|105961.4|105911.4|13
1725323450000|2024-09-03 00:30:50|105965.9|105915.9|105973.5|105923.5|105973.5|105923.5|105965.9|105915.9|12
1725323460000|2024-09-03 00:31:00|105973|105923|105974.3|105924.3|105974.3|105924.3|105972|105922|11
1725323470000|2024-09-03 00:31:10|105975.1|105925.1|105982.3|105932.3|105982.3|105932.3|105975.1|105925.1|17
1725323480000|2024-09-03 00:31:20|105983.2|105933.2|105985.6|105935.6|105985.9|105935.9|105983.2|105933.2|12
1725323490000|2024-09-03 00:31:30|105986|105936|105984.9|105934.9|105987.5|105937.5|105984.9|105934.9|9
1725323500000|2024-09-03 00:31:40|105985.1|105935.1|105984.4|105934.4|105985.1|105935.1|105979.5|105929.5|15
1725323510000|2024-09-03 00:31:50|105985.3|105935.3|105991.1|105941.1|105992.2|105942.2|105985.3|105935.3|13
1725323520000|2024-09-03 00:32:00|105991.2|105941.2|105991.3|105941.3|105991.3|105941.3|105991.2|105941.2|2
1725323530000|2024-09-03 00:32:10|105991.4|105941.4|105987.9|105937.9|105992.1|105942.1|105987.9|105937.9|13
1725323540000|2024-09-03 00:32:20|105988|105938|105987|105937|105989.3|105939.3|105986.3|105936.3|12
1725323550000|2024-09-03 00:32:30|105987.5|105937.5|105990.6|105940.6|105990.6|105940.6|105986.4|105936.4|13
1725323560000|2024-09-03 00:32:40|105990.9|105940.9|105991.1|105941.1|105991.6|105941.6|105990.9|105940.9|4
1725323570000|2024-09-03 00:32:50|105990.5|105940.5|105984.3|105934.3|105990.5|105940.5|105983.8|105933.8|16
1725323580000|2024-09-03 00:33:00|105984.7|105934.7|105987.4|105937.4|105987.4|105937.4|105984.7|105934.7|11
1725323590000|2024-09-03 00:33:10|105987|105937|105989.2|105939.2|105990.8|105940.8|105987|105937|17
1725323600000|2024-09-03 00:33:20|105989.5|105939.5|105992.5|105942.5|105992.5|105942.5|105989.5|105939.5|7
1725323610000|2024-09-03 00:33:30|105993|105943|105992.6|105942.6|105993.3|105943.3|105991.5|105941.5|17
1725323620000|2024-09-03 00:33:40|105992.9|105942.9|105991.5|105941.5|105993.5|105943.5|105989.3|105939.3|12
1725323630000|2024-09-03 00:33:50|105991.4|105941.4|105992.2|105942.2|105994.4|105944.4|105990.5|105940.5|17
1725323640000|2024-09-03 00:34:00|105992.1|105942.1|105992.8|105942.8|105993.8|105943.8|105990|105940|16
1725323650000|2024-09-03 00:34:10|105993.7|105943.7|105997.4|105947.4|105997.7|105947.7|105993.7|105943.7|10
1725323660000|2024-09-03 00:34:20|105997.3|105947.3|105997.8|105947.8|105997.8|105947.8|105997.3|105947.3|2
1725323670000|2024-09-03 00:34:30|105997.9|105947.9|106000.8|105950.8|106001.3|105951.3|105997.5|105947.5|16
1725323680000|2024-09-03 00:34:40|106000.3|105950.3|105999.1|105949.1|106000.4|105950.4|105999.1|105949.1|6
1725323690000|2024-09-03 00:34:50|105999.6|105949.6|106001|105951|106001.1|105951.1|105999.6|105949.6|6
1725323700000|2024-09-03 00:35:00|106000.2|105950.2|106005.1|105955.1|106005.9|105955.9|105997.3|105947.3|11
1725323710000|2024-09-03 00:35:10|106004.3|105954.3|106004.9|105954.9|106006.6|105956.6|106004.3|105954.3|6
1725323720000|2024-09-03 00:35:20|106004.7|105954.7|106003|105953|106005.5|105955.5|106003|105953|6
1725323730000|2024-09-03 00:35:30|106003.2|105953.2|106002.6|105952.6|106003.2|105953.2|106002.6|105952.6|5
1725323740000|2024-09-03 00:35:40|106003.1|105953.1|105999.3|105949.3|106005.2|105955.2|105999.3|105949.3|14
1725323750000|2024-09-03 00:35:50|105999.6|105949.6|105997.6|105947.6|105999.7|105949.7|105997.5|105947.5|11
1725323760000|2024-09-03 00:36:00|105998.1|105948.1|105999.8|105949.8|105999.8|105949.8|105997.4|105947.4|7
1725323770000|2024-09-03 00:36:10|105999.2|105949.2|106009.5|105959.5|106009.5|105959.5|105999.2|105949.2|19
1725323780000|2024-09-03 00:36:20|106012.3|105962.3|106008.5|105958.5|106013|105963|106006.8|105956.8|16
1725323790000|2024-09-03 00:36:30|106006.9|105956.9|106006.7|105956.7|106008|105958|106005.7|105955.7|11
1725323800000|2024-09-03 00:36:40|106008|105958|106008.1|105958.1|106008.6|105958.6|106008|105958|4
1725323810000|2024-09-03 00:36:50|106008.4|105958.4|106005.3|105955.3|106008.4|105958.4|106005.3|105955.3|11
1725323820000|2024-09-03 00:37:00|106005.8|105955.8|106011.2|105961.2|106013.8|105963.8|106005.4|105955.4|16
1725323830000|2024-09-03 00:37:10|106012.4|105962.4|106013.7|105963.7|106013.7|105963.7|106008.3|105958.3|12
1725323840000|2024-09-03 00:37:20|106012.3|105962.3|106016.6|105966.6|106016.6|105966.6|106012.3|105962.3|19
1725323850000|2024-09-03 00:37:30|106017|105967|106017.2|105967.2|106017.6|105967.6|106015.3|105965.3|7
1725323860000|2024-09-03 00:37:40|106017.6|105967.6|106020.3|105970.3|106021.4|105971.4|106017.6|105967.6|20
1725323870000|2024-09-03 00:37:50|106020.2|105970.2|106019.7|105969.7|106020.9|105970.9|106018.9|105968.9|11
1725323880000|2024-09-03 00:38:00|106020.1|105970.1|106020.8|105970.8|106021.6|105971.6|106018.4|105968.4|13
1725323890000|2024-09-03 00:38:10|106020.4|105970.4|106018|105968|106021.2|105971.2|106017.1|105967.1|13
1725323900000|2024-09-03 00:38:20|106019.9|105969.9|106009.3|105959.3|106019.9|105969.9|106008.3|105958.3|24
1725323910000|2024-09-03 00:38:30|106008.9|105958.9|106010|105960|106010|105960|106008.6|105958.6|8
1725323920000|2024-09-03 00:38:40|106011.3|105961.3|106009.7|105959.7|106011.3|105961.3|106009.6|105959.6|4
1725323930000|2024-09-03 00:38:50|106009.8|105959.8|106009.5|105959.5|106011.2|105961.2|106009|105959|14
1725323940000|2024-09-03 00:39:00|106010.1|105960.1|106011.7|105961.7|106012.2|105962.2|106009.3|105959.3|15
1725323950000|2024-09-03 00:39:10|106011.3|105961.3|106016.7|105966.7|106016.7|105966.7|106011.3|105961.3|14
1725323960000|2024-09-03 00:39:20|106017|105967|106021.2|105971.2|106021.2|105971.2|106014.8|105964.8|16
1725323970000|2024-09-03 00:39:30|106021.3|105971.3|106017.8|105967.8|106022.3|105972.3|106017.8|105967.8|15
1725323980000|2024-09-03 00:39:40|106017.4|105967.4|106017.3|105967.3|106018.1|105968.1|106017.3|105967.3|7
1725323990000|2024-09-03 00:39:50|106017.2|105967.2|106016.1|105966.1|106017.3|105967.3|106015.7|105965.7|7
1725324000000|2024-09-03 00:40:00|106016|105966|106015.3|105965.3|106016|105966|106015.3|105965.3|6
1725324010000|2024-09-03 00:40:10|106015.2|105965.2|106014.4|105964.4|106015.2|105965.2|106013.1|105963.1|17
1725324020000|2024-09-03 00:40:20|106014.5|105964.5|106014.4|105964.4|106015.8|105965.8|106013.4|105963.4|6
1725324030000|2024-09-03 00:40:30|106013.9|105963.9|106019.2|105969.2|106020.8|105970.8|106013.9|105963.9|20
1725324040000|2024-09-03 00:40:40|106019.1|105969.1|106020.2|105970.2|106020.2|105970.2|106019.1|105969.1|4
1725324050000|2024-09-03 00:40:50|106020.3|105970.3|106020.1|105970.1|106020.3|105970.3|106020|105970|4
1725324060000|2024-09-03 00:41:00|106018.5|105968.5|106019|105969|106019.3|105969.3|106018.5|105968.5|7
1725324070000|2024-09-03 00:41:10|106019.5|105969.5|106019.8|105969.8|106019.9|105969.9|106019.3|105969.3|7
1725324080000|2024-09-03 00:41:20|106019.2|105969.2|106017.9|105967.9|106019.6|105969.6|106017.9|105967.9|8
1725324090000|2024-09-03 00:41:30|106019|105969|106016.8|105966.8|106019|105969|106016.8|105966.8|4
1725324100000|2024-09-03 00:41:40|106016.9|105966.9|106015.4|105965.4|106016.9|105966.9|106013.9|105963.9|7
1725324110000|2024-09-03 00:41:50|106015.1|105965.1|106014.5|105964.5|106015.1|105965.1|106014.5|105964.5|7
1725324120000|2024-09-03 00:42:00|106014.8|105964.8|106015.3|105965.3|106015.3|105965.3|106014.8|105964.8|4
1725324130000|2024-09-03 00:42:10|106016.8|105966.8|106013.1|105963.1|106016.8|105966.8|106012.5|105962.5|8
1725324140000|2024-09-03 00:42:20|106012.9|105962.9|106007.9|105957.9|106012.9|105962.9|106007.9|105957.9|12
1725324150000|2024-09-03 00:42:30|106008|105958|106011.2|105961.2|106011.2|105961.2|106007.6|105957.6|16
1725324160000|2024-09-03 00:42:40|106012.4|105962.4|106012.6|105962.6|106014.8|105964.8|106012.4|105962.4|10
1725324170000|2024-09-03 00:42:50|106012.5|105962.5|106011.8|105961.8|106012.9|105962.9|106011.8|105961.8|7
1725324180000|2024-09-03 00:43:00|106011.6|105961.6|106011|105961|106011.7|105961.7|106010.1|105960.1|10
1725324190000|2024-09-03 00:43:10|106011.2|105961.2|106010.5|105960.5|106012.2|105962.2|106009.5|105959.5|11
1725324200000|2024-09-03 00:43:20|106012.2|105962.2|106010.8|105960.8|106012.5|105962.5|106010.3|105960.3|9
1725324210000|2024-09-03 00:43:30|106010.1|105960.1|106007.6|105957.6|106011|105961|106007.3|105957.3|10
1725324220000|2024-09-03 00:43:40|106009.3|105959.3|106009.6|105959.6|106009.6|105959.6|106007.8|105957.8|6
1725324230000|2024-09-03 00:43:50|106010.6|105960.6|106011.6|105961.6|106011.6|105961.6|106009.6|105959.6|7
1725324240000|2024-09-03 00:44:00|106011.8|105961.8|106009.7|105959.7|106011.8|105961.8|106008.5|105958.5|9
1725324250000|2024-09-03 00:44:10|106008.9|105958.9|106008.7|105958.7|106009.3|105959.3|106007.6|105957.6|9
1725324260000|2024-09-03 00:44:20|106008.6|105958.6|106010.1|105960.1|106010.4|105960.4|106008.6|105958.6|6
1725324270000|2024-09-03 00:44:30|106009.5|105959.5|106009.7|105959.7|106009.7|105959.7|106009.5|105959.5|5
1725324280000|2024-09-03 00:44:40|106008.5|105958.5|106007.3|105957.3|106008.8|105958.8|106007.3|105957.3|3
1725324290000|2024-09-03 00:44:50|106006.6|105956.6|106014.3|105964.3|106016.5|105966.5|106005.3|105955.3|14
1725324300000|2024-09-03 00:45:00|106017.2|105967.2|106015.8|105965.8|106017.2|105967.2|106014.4|105964.4|10
1725324310000|2024-09-03 00:45:10|106015.6|105965.6|106008|105958|106015.6|105965.6|106007.3|105957.3|17
1725324320000|2024-09-03 00:45:20|106008.2|105958.2|106013.7|105963.7|106013.7|105963.7|106008.1|105958.1|18
1725324330000|2024-09-03 00:45:30|106014.7|105964.7|106016.8|105966.8|106016.8|105966.8|106014.6|105964.6|11
1725324340000|2024-09-03 00:45:40|106016.6|105966.6|106012.2|105962.2|106016.6|105966.6|106010.2|105960.2|15
1725324350000|2024-09-03 00:45:50|106013.8|105963.8|106013.1|105963.1|106013.8|105963.8|106012.5|105962.5|6
1725324360000|2024-09-03 00:46:00|106015.2|105965.2|106020.8|105970.8|106020.8|105970.8|106015.2|105965.2|19
1725324370000|2024-09-03 00:46:10|106020.3|105970.3|106020.3|105970.3|106020.7|105970.7|106019.2|105969.2|11
1725324380000|2024-09-03 00:46:20|106020.2|105970.2|106020.9|105970.9|106021|105971|106019.9|105969.9|8
1725324390000|2024-09-03 00:46:30|106020.6|105970.6|106024|105974|106024.1|105974.1|106020.3|105970.3|10
1725324400000|2024-09-03 00:46:40|106022.6|105972.6|106022.1|105972.1|106024.1|105974.1|106022.1|105972.1|8
1725324410000|2024-09-03 00:46:50|106022.2|105972.2|106020.9|105970.9|106022.3|105972.3|106020.9|105970.9|7
1725324420000|2024-09-03 00:47:00|106020.2|105970.2|106015.6|105965.6|106020.2|105970.2|106015.6|105965.6|11
1725324430000|2024-09-03 00:47:10|106015.3|105965.3|106004|105954|106015.3|105965.3|106004|105954|18
1725324440000|2024-09-03 00:47:20|106003.8|105953.8|106003.6|105953.6|106004.4|105954.4|106002.8|105952.8|11
1725324450000|2024-09-03 00:47:30|106004.9|105954.9|106006.4|105956.4|106007.5|105957.5|106004.5|105954.5|9
1725324460000|2024-09-03 00:47:40|106006.5|105956.5|106008.1|105958.1|106008.2|105958.2|106006.3|105956.3|6
1725324470000|2024-09-03 00:47:50|106008|105958|106006.5|105956.5|106008.5|105958.5|106006.3|105956.3|6
1725324480000|2024-09-03 00:48:00|106008.1|105958.1|106010|105960|106012.9|105962.9|106007|105957|13
1725324490000|2024-09-03 00:48:10|106011|105961|106008.7|105958.7|106011|105961|106007.4|105957.4|12
1725324500000|2024-09-03 00:48:20|106008.9|105958.9|106009.1|105959.1|106009.9|105959.9|106008.8|105958.8|7
1725324510000|2024-09-03 00:48:30|106008.4|105958.4|106005.5|105955.5|106008.4|105958.4|106005.2|105955.2|10
1725324520000|2024-09-03 00:48:40|106005.7|105955.7|106004.4|105954.4|106005.7|105955.7|106003|105953|8
1725324530000|2024-09-03 00:48:50|106004.7|105954.7|106003.4|105953.4|106006.5|105956.5|106003.4|105953.4|15
1725324540000|2024-09-03 00:49:00|106003.1|105953.1|106002.7|105952.7|106005|105955|106002.6|105952.6|7
1725324550000|2024-09-03 00:49:10|106002.8|105952.8|106003.2|105953.2|106003.9|105953.9|106002.4|105952.4|10
1725324560000|2024-09-03 00:49:20|106003.1|105953.1|106004|105954|106004|105954|106003.1|105953.1|8
1725324570000|2024-09-03 00:49:30|106003.4|105953.4|106003.2|105953.2|106003.5|105953.5|106003.1|105953.1|5
1725324580000|2024-09-03 00:49:40|106002.6|105952.6|106003.4|105953.4|106005.9|105955.9|106002.6|105952.6|7
1725324590000|2024-09-03 00:49:50|106001.8|105951.8|106005.1|105955.1|106005.2|105955.2|106001.6|105951.6|9
1725324600000|2024-09-03 00:50:00|106004.6|105954.6|106009.9|105959.9|106010.2|105960.2|106003.6|105953.6|16
1725324610000|2024-09-03 00:50:10|106009.3|105959.3|106007.1|105957.1|106010.3|105960.3|106007.1|105957.1|14
1725324620000|2024-09-03 00:50:20|106007|105957|106007.7|105957.7|106009.2|105959.2|106007|105957|12
1725324630000|2024-09-03 00:50:30|106008|105958|106011.4|105961.4|106012.9|105962.9|106008|105958|17
1725324640000|2024-09-03 00:50:40|106011.7|105961.7|106011.7|105961.7|106011.7|105961.7|106011.7|105961.7|1
1725324650000|2024-09-03 00:50:50|106011.3|105961.3|106011.7|105961.7|106011.7|105961.7|106010|105960|4
1725324660000|2024-09-03 00:51:00|106011.6|105961.6|106011.6|105961.6|106011.6|105961.6|106011|105961|6
1725324670000|2024-09-03 00:51:10|106011.5|105961.5|106012.6|105962.6|106012.7|105962.7|106011.2|105961.2|7
1725324680000|2024-09-03 00:51:20|106012.9|105962.9|106015.4|105965.4|106015.4|105965.4|106010.5|105960.5|17
1725324690000|2024-09-03 00:51:30|106014.4|105964.4|106010.4|105960.4|106015.1|105965.1|106010.4|105960.4|15
1725324700000|2024-09-03 00:51:40|106010|105960|106010.3|105960.3|106012.4|105962.4|106009.2|105959.2|11
1725324710000|2024-09-03 00:51:50|106009.9|105959.9|106023.4|105973.4|106024|105974|106009.5|105959.5|30
1725324720000|2024-09-03 00:52:00|106023.8|105973.8|106021.6|105971.6|106023.9|105973.9|106021.6|105971.6|18
1725324730000|2024-09-03 00:52:10|106020.5|105970.5|106025.8|105975.8|106028.8|105978.8|106020.5|105970.5|23
1725324740000|2024-09-03 00:52:20|106025.4|105975.4|106027.1|105977.1|106028.1|105978.1|106024.6|105974.6|13
1725324750000|2024-09-03 00:52:30|106026.7|105976.7|106026.3|105976.3|106027.8|105977.8|106026.2|105976.2|13
1725324760000|2024-09-03 00:52:40|106025.9|105975.9|106026.5|105976.5|106028|105978|106023.7|105973.7|14
1725324770000|2024-09-03 00:52:50|106027.2|105977.2|106027.7|105977.7|106028.2|105978.2|106026.3|105976.3|11
1725324780000|2024-09-03 00:53:00|106026.9|105976.9|106026|105976|106027.4|105977.4|106024.1|105974.1|14
1725324790000|2024-09-03 00:53:10|106026.3|105976.3|106024.7|105974.7|106026.4|105976.4|106023.9|105973.9|15
1725324800000|2024-09-03 00:53:20|106024.6|105974.6|106027.8|105977.8|106028.2|105978.2|106023.7|105973.7|21
1725324810000|2024-09-03 00:53:30|106025.7|105975.7|106025.4|105975.4|106025.7|105975.7|106022|105972|17
1725324820000|2024-09-03 00:53:40|106025.8|105975.8|106025.6|105975.6|106028.3|105978.3|106024.6|105974.6|14
1725324830000|2024-09-03 00:53:50|106024.8|105974.8|106020.1|105970.1|106025.8|105975.8|106020.1|105970.1|20
1725324840000|2024-09-03 00:54:00|106019.7|105969.7|106021.5|105971.5|106022.7|105972.7|106017.7|105967.7|25
1725324850000|2024-09-03 00:54:10|106022.2|105972.2|106023.4|105973.4|106025|105975|106022.2|105972.2|23
1725324860000|2024-09-03 00:54:20|106024|105974|106020.2|105970.2|106024.3|105974.3|106019.1|105969.1|40
1725324870000|2024-09-03 00:54:30|106020.7|105970.7|106020.6|105970.6|106022|105972|106018.7|105968.7|27
1725324880000|2024-09-03 00:54:40|106020.4|105970.4|106018.8|105968.8|106021.9|105971.9|106017.9|105967.9|37
1725324890000|2024-09-03 00:54:50|106019.6|105969.6|106017.4|105967.4|106020.8|105970.8|106017.2|105967.2|24
1725324900000|2024-09-03 00:55:00|106018.8|105968.8|106019.3|105969.3|106019.5|105969.5|106016.7|105966.7|19
1725324910000|2024-09-03 00:55:10|106018.9|105968.9|106014.2|105964.2|106018.9|105968.9|106014.1|105964.1|9
1725324920000|2024-09-03 00:55:20|106014.9|105964.9|106016.3|105966.3|106016.9|105966.9|106013.7|105963.7|17
1725324930000|2024-09-03 00:55:30|106016.8|105966.8|106011.9|105961.9|106016.8|105966.8|106009.5|105959.5|22
1725324940000|2024-09-03 00:55:40|106011.5|105961.5|106011.8|105961.8|106012.5|105962.5|106011|105961|21
1725324950000|2024-09-03 00:55:50|106011.5|105961.5|106011.6|105961.6|106012.5|105962.5|106010.8|105960.8|12
1725324960000|2024-09-03 00:56:00|106011.7|105961.7|106012.9|105962.9|106013.9|105963.9|106008.1|105958.1|17
1725324970000|2024-09-03 00:56:10|106013.2|105963.2|106013.4|105963.4|106013.8|105963.8|106012.9|105962.9|7
1725324980000|2024-09-03 00:56:20|106013.8|105963.8|106015.9|105965.9|106015.9|105965.9|106013.6|105963.6|15
1725324990000|2024-09-03 00:56:30|106015.8|105965.8|106018.5|105968.5|106018.5|105968.5|106015.5|105965.5|9
1725325000000|2024-09-03 00:56:40|106017.8|105967.8|106013.1|105963.1|106017.8|105967.8|106013.1|105963.1|9
1725325010000|2024-09-03 00:56:50|106012.9|105962.9|106012.5|105962.5|106013.6|105963.6|106010.7|105960.7|12
1725325020000|2024-09-03 00:57:00|106013.2|105963.2|106012|105962|106014.9|105964.9|106011.9|105961.9|18
1725325030000|2024-09-03 00:57:10|106011.9|105961.9|106012.6|105962.6|106012.6|105962.6|106011.7|105961.7|5
1725325040000|2024-09-03 00:57:20|106011.9|105961.9|106005.2|105955.2|106011.9|105961.9|106005.2|105955.2|13
1725325050000|2024-09-03 00:57:30|106008|105958|106007.7|105957.7|106008.1|105958.1|106004.9|105954.9|19
1725325060000|2024-09-03 00:57:40|106007.4|105957.4|106011.8|105961.8|106013.1|105963.1|106007.2|105957.2|17
1725325070000|2024-09-03 00:57:50|106011.4|105961.4|106009.6|105959.6|106011.9|105961.9|106009.5|105959.5|13
1725325080000|2024-09-03 00:58:00|106008.6|105958.6|106008.9|105958.9|106009.6|105959.6|106008.6|105958.6|10
1725325090000|2024-09-03 00:58:10|106009.4|105959.4|106007.5|105957.5|106009.4|105959.4|106007.5|105957.5|8
1725325100000|2024-09-03 00:58:20|106007.6|105957.6|106010.2|105960.2|106010.4|105960.4|106007.6|105957.6|14
1725325110000|2024-09-03 00:58:30|106010.4|105960.4|106008|105958|106010.4|105960.4|106006.7|105956.7|10
1725325120000|2024-09-03 00:58:40|106008.4|105958.4|106005.7|105955.7|106008.4|105958.4|106005.2|105955.2|19
1725325130000|2024-09-03 00:58:50|106005.3|105955.3|106004.9|105954.9|106006.6|105956.6|106004.9|105954.9|14
1725325140000|2024-09-03 00:59:00|106005|105955|106003.6|105953.6|106005|105955|106003.5|105953.5|6
1725325150000|2024-09-03 00:59:10|106005.1|105955.1|106005.6|105955.6|106005.8|105955.8|106003.1|105953.1|7
1725325160000|2024-09-03 00:59:20|106005.5|105955.5|106002.8|105952.8|106006.7|105956.7|106002.8|105952.8|7
1725325170000|2024-09-03 00:59:30|106003|105953|105993.2|105943.2|106003.4|105953.4|105989.2|105939.2|37
1725325180000|2024-09-03 00:59:40|105994.6|105944.6|105996.7|105946.7|105998.2|105948.2|105991.9|105941.9|51
1725325190000|2024-09-03 00:59:50|105996.6|105946.6|105986.3|105936.3|105998.7|105948.7|105986.3|105936.3|47
1725325200000|2024-09-03 01:00:00|105985.9|105935.9|105978.9|105928.9|105988.2|105938.2|105974.2|105924.2|25
1725325210000|2024-09-03 01:00:10|105978.1|105928.1|105977.9|105927.9|105978.4|105928.4|105975|105925|17
1725325220000|2024-09-03 01:00:20|105978.2|105928.2|105980|105930|105980|105930|105978.1|105928.1|7
1725325230000|2024-09-03 01:00:30|105979.9|105929.9|105978.2|105928.2|105979.9|105929.9|105976.5|105926.5|11
1725325240000|2024-09-03 01:00:40|105978.1|105928.1|105978.8|105928.8|105978.8|105928.8|105978.1|105928.1|6
1725325250000|2024-09-03 01:00:50|105978.7|105928.7|105981.9|105931.9|105981.9|105931.9|105978.7|105928.7|9
1725325260000|2024-09-03 01:01:00|105982.1|105932.1|105985.4|105935.4|105992.3|105942.3|105980.8|105930.8|42
1725325270000|2024-09-03 01:01:10|105982.6|105932.6|105981.5|105931.5|105985.3|105935.3|105981.4|105931.4|21
1725325280000|2024-09-03 01:01:20|105983.1|105933.1|105989.9|105939.9|105994.4|105944.4|105983.1|105933.1|59
1725325290000|2024-09-03 01:01:30|105990.6|105940.6|105979.5|105929.5|105991.2|105941.2|105977.7|105927.7|40
1725325300000|2024-09-03 01:01:40|105977.5|105927.5|105979.6|105929.6|105980.4|105930.4|105976.9|105926.9|15
1725325310000|2024-09-03 01:01:50|105979.2|105929.2|105982|105932|105983.5|105933.5|105977.2|105927.2|42
1725325320000|2024-09-03 01:02:00|105983.5|105933.5|105979.9|105929.9|105983.5|105933.5|105978.3|105928.3|31
1725325330000|2024-09-03 01:02:10|105978.5|105928.5|105982.1|105932.1|105982.1|105932.1|105976.8|105926.8|33
1725325340000|2024-09-03 01:02:20|105983.4|105933.4|105980.3|105930.3|105983.4|105933.4|105976.7|105926.7|35
1725325350000|2024-09-03 01:02:30|105980.6|105930.6|105981.6|105931.6|105983.4|105933.4|105976.9|105926.9|45
1725325360000|2024-09-03 01:02:40|105981.8|105931.8|105986.2|105936.2|105987.8|105937.8|105980.4|105930.4|56
1725325370000|2024-09-03 01:02:50|105986.8|105936.8|105988.9|105938.9|105988.9|105938.9|105984|105934|23
1725325380000|2024-09-03 01:03:00|105988.8|105938.8|105998.9|105948.9|106001.5|105951.5|105988.1|105938.1|38
1725325390000|2024-09-03 01:03:10|105998.4|105948.4|105999.8|105949.8|105999.8|105949.8|105995.1|105945.1|23
1725325400000|2024-09-03 01:03:20|106000|105950|105998.3|105948.3|106000.3|105950.3|105996.4|105946.4|14
1725325410000|2024-09-03 01:03:30|105998.8|105948.8|106000.1|105950.1|106000.1|105950.1|105996.8|105946.8|7
1725325420000|2024-09-03 01:03:40|106000.2|105950.2|105999.5|105949.5|106003.2|105953.2|105999.3|105949.3|12
1725325430000|2024-09-03 01:03:50|105999.1|105949.1|105996.4|105946.4|105999.4|105949.4|105994|105944|15
1725325440000|2024-09-03 01:04:00|105996.6|105946.6|105999|105949|106000.7|105950.7|105996.6|105946.6|19
1725325450000|2024-09-03 01:04:10|105998.3|105948.3|105999.1|105949.1|105999.4|105949.4|105998.3|105948.3|8
1725325460000|2024-09-03 01:04:20|105997.5|105947.5|105998.2|105948.2|105999.1|105949.1|105996.5|105946.5|5
1725325470000|2024-09-03 01:04:30|105999.1|105949.1|105996.1|105946.1|105999.1|105949.1|105995.8|105945.8|12
1725325480000|2024-09-03 01:04:40|105995.8|105945.8|105998.4|105948.4|105998.5|105948.5|105995.3|105945.3|10
1725325490000|2024-09-03 01:04:50|105999|105949|105997|105947|105999.4|105949.4|105997|105947|8
1725325500000|2024-09-03 01:05:00|105995.4|105945.4|105998.2|105948.2|105998.2|105948.2|105995.4|105945.4|12
1725325510000|2024-09-03 01:05:10|105998.5|105948.5|105997.6|105947.6|105998.6|105948.6|105997.6|105947.6|4
1725325520000|2024-09-03 01:05:20|105997.7|105947.7|105997.8|105947.8|105998.2|105948.2|105995.6|105945.6|10
1725325530000|2024-09-03 01:05:30|105997.5|105947.5|105997.6|105947.6|105997.6|105947.6|105997.5|105947.5|2
1725325540000|2024-09-03 01:05:40|105997.5|105947.5|105999.6|105949.6|105999.7|105949.7|105997.5|105947.5|7
1725325550000|2024-09-03 01:05:50|105999.5|105949.5|105995.9|105945.9|105999.5|105949.5|105991|105941|20
1725325560000|2024-09-03 01:06:00|105996|105946|105998.2|105948.2|105998.3|105948.3|105994.8|105944.8|15
1725325570000|2024-09-03 01:06:10|105998.4|105948.4|106000.4|105950.4|106000.4|105950.4|105998.4|105948.4|6
1725325580000|2024-09-03 01:06:20|106000.3|105950.3|106002.5|105952.5|106002.5|105952.5|105999.6|105949.6|12
1725325590000|2024-09-03 01:06:30|106002.8|105952.8|106006|105956|106006.2|105956.2|106002.8|105952.8|14
1725325600000|2024-09-03 01:06:40|106005.9|105955.9|106007.2|105957.2|106007.5|105957.5|106005.9|105955.9|8
1725325610000|2024-09-03 01:06:50|106007|105957|106007.9|105957.9|106009.5|105959.5|106006.5|105956.5|24
1725325620000|2024-09-03 01:07:00|106008.5|105958.5|106006.9|105956.9|106010.1|105960.1|106006.1|105956.1|16
1725325630000|2024-09-03 01:07:10|106006.3|105956.3|106006.9|105956.9|106007.9|105957.9|106005.3|105955.3|10
1725325640000|2024-09-03 01:07:20|106006.8|105956.8|106005.3|105955.3|106006.8|105956.8|106005.2|105955.2|5
1725325650000|2024-09-03 01:07:30|106004.2|105954.2|105998.8|105948.8|106004.2|105954.2|105996.8|105946.8|21
1725325660000|2024-09-03 01:07:40|105999.2|105949.2|105998|105948|105999.2|105949.2|105997.4|105947.4|9
1725325670000|2024-09-03 01:07:50|105997.9|105947.9|105999.8|105949.8|105999.9|105949.9|105997.6|105947.6|11
1725325680000|2024-09-03 01:08:00|106000.2|105950.2|105999.3|105949.3|106001.4|105951.4|105999.3|105949.3|12
1725325690000|2024-09-03 01:08:10|105999.2|105949.2|105999.8|105949.8|105999.8|105949.8|105999|105949|8
1725325700000|2024-09-03 01:08:20|105997.4|105947.4|105996.9|105946.9|105997.9|105947.9|105996.9|105946.9|7
1725325710000|2024-09-03 01:08:30|105996.6|105946.6|105994.1|105944.1|105996.6|105946.6|105994.1|105944.1|7
1725325720000|2024-09-03 01:08:40|105993.8|105943.8|105991.7|105941.7|105994.4|105944.4|105991.4|105941.4|16
1725325730000|2024-09-03 01:08:50|105991.8|105941.8|105991.9|105941.9|105993.1|105943.1|105990.6|105940.6|9
1725325740000|2024-09-03 01:09:00|105992|105942|105994.8|105944.8|105994.8|105944.8|105989|105939|13
1725325750000|2024-09-03 01:09:10|105993.8|105943.8|105992.1|105942.1|105994|105944|105991.8|105941.8|11
1725325760000|2024-09-03 01:09:20|105992|105942|105993.5|105943.5|105994.4|105944.4|105991.4|105941.4|14
1725325770000|2024-09-03 01:09:30|105992.5|105942.5|105992.8|105942.8|105993.2|105943.2|105991.4|105941.4|13
1725325780000|2024-09-03 01:09:40|105992.9|105942.9|105987.5|105937.5|105992.9|105942.9|105987.5|105937.5|18
1725325790000|2024-09-03 01:09:50|105986.4|105936.4|105987.7|105937.7|105987.7|105937.7|105986.3|105936.3|4
1725325800000|2024-09-03 01:10:00|105987.5|105937.5|105985|105935|105987.5|105937.5|105984.1|105934.1|22
1725325810000|2024-09-03 01:10:10|105985.2|105935.2|105982.6|105932.6|105986.4|105936.4|105982.6|105932.6|14
1725325820000|2024-09-03 01:10:20|105983|105933|105983.3|105933.3|105983.4|105933.4|105983|105933|5
1725325830000|2024-09-03 01:10:30|105983.4|105933.4|105984.5|105934.5|105984.5|105934.5|105983.3|105933.3|9
1725325840000|2024-09-03 01:10:40|105984.6|105934.6|105985.6|105935.6|105985.6|105935.6|105984.1|105934.1|7
1725325850000|2024-09-03 01:10:50|105985.9|105935.9|105983.5|105933.5|105986.5|105936.5|105983.1|105933.1|11
1725325860000|2024-09-03 01:11:00|105985.2|105935.2|105983.8|105933.8|105985.7|105935.7|105983.5|105933.5|18
1725325870000|2024-09-03 01:11:10|105984.1|105934.1|105985.1|105935.1|105985.1|105935.1|105982.4|105932.4|16
1725325880000|2024-09-03 01:11:20|105984.6|105934.6|105982|105932|105985|105935|105981.9|105931.9|7
1725325890000|2024-09-03 01:11:30|105981.6|105931.6|105982.9|105932.9|105982.9|105932.9|105981.6|105931.6|6
1725325900000|2024-09-03 01:11:40|105982.8|105932.8|105983.4|105933.4|105983.4|105933.4|105982.1|105932.1|11
1725325910000|2024-09-03 01:11:50|105983.2|105933.2|105982|105932|105983.6|105933.6|105982|105932|5
1725325920000|2024-09-03 01:12:00|105979.2|105929.2|105979|105929|105981.2|105931.2|105979|105929|10
1725325930000|2024-09-03 01:12:10|105977.7|105927.7|105976.9|105926.9|105978.3|105928.3|105976.7|105926.7|10
1725325940000|2024-09-03 01:12:20|105977|105927|105978|105928|105978.8|105928.8|105975.6|105925.6|18
1725325950000|2024-09-03 01:12:30|105978.4|105928.4|105980.2|105930.2|105983.3|105933.3|105977.7|105927.7|15
1725325960000|2024-09-03 01:12:40|105979.7|105929.7|105979.6|105929.6|105980.9|105930.9|105979.3|105929.3|7
1725325970000|2024-09-03 01:12:50|105977.9|105927.9|105979.2|105929.2|105980|105930|105977.5|105927.5|11
1725325980000|2024-09-03 01:13:00|105978.9|105928.9|105980.4|105930.4|105980.4|105930.4|105978.6|105928.6|9
1725325990000|2024-09-03 01:13:10|105980|105930|105971.9|105921.9|105980|105930|105970.9|105920.9|18
1725326000000|2024-09-03 01:13:20|105972|105922|105972.3|105922.3|105972.8|105922.8|105970.5|105920.5|10
1725326010000|2024-09-03 01:13:30|105970.8|105920.8|105975.4|105925.4|105975.7|105925.7|105970.8|105920.8|15
1725326020000|2024-09-03 01:13:40|105975.6|105925.6|105979|105929|105980|105930|105974.9|105924.9|15
1725326030000|2024-09-03 01:13:50|105977.7|105927.7|105976.8|105926.8|105978.7|105928.7|105976.8|105926.8|6
1725326040000|2024-09-03 01:14:00|105976.4|105926.4|105980|105930|105981.3|105931.3|105975|105925|17
1725326050000|2024-09-03 01:14:10|105979.9|105929.9|105979.2|105929.2|105979.9|105929.9|105977.3|105927.3|7
1725326060000|2024-09-03 01:14:20|105977.4|105927.4|105975.6|105925.6|105977.5|105927.5|105973.4|105923.4|16
1725326070000|2024-09-03 01:14:30|105975.3|105925.3|105974.1|105924.1|105975.3|105925.3|105972.5|105922.5|12
1725326080000|2024-09-03 01:14:40|105974.6|105924.6|105975.7|105925.7|105975.7|105925.7|105973.7|105923.7|7
1725326090000|2024-09-03 01:14:50|105976|105926|105977.4|105927.4|105978.8|105928.8|105975.9|105925.9|10
1725326100000|2024-09-03 01:15:00|105977.1|105927.1|105973.9|105923.9|105978.1|105928.1|105972.8|105922.8|17
1725326110000|2024-09-03 01:15:10|105973.4|105923.4|105971|105921|105974.2|105924.2|105969.2|105919.2|13
1725326120000|2024-09-03 01:15:20|105971.1|105921.1|105980.4|105930.4|105980.6|105930.6|105971.1|105921.1|21
1725326130000|2024-09-03 01:15:30|105980.1|105930.1|105976.1|105926.1|105980.1|105930.1|105976.1|105926.1|14
1725326140000|2024-09-03 01:15:40|105976|105926|105975.7|105925.7|105978.5|105928.5|105975.7|105925.7|12
1725326150000|2024-09-03 01:15:50|105977|105927|105968.7|105918.7|105977|105927|105964.2|105914.2|31
1725326160000|2024-09-03 01:16:00|105968|105918|105970.9|105920.9|105972.7|105922.7|105967.2|105917.2|16
1725326170000|2024-09-03 01:16:10|105972.1|105922.1|105970.8|105920.8|105972.9|105922.9|105970.7|105920.7|17
1725326180000|2024-09-03 01:16:20|105970.9|105920.9|105971.5|105921.5|105972.3|105922.3|105970.5|105920.5|11
1725326190000|2024-09-03 01:16:30|105971.8|105921.8|105971.6|105921.6|105971.8|105921.8|105971.5|105921.5|3
1725326200000|2024-09-03 01:16:40|105971.8|105921.8|105974.3|105924.3|105974.4|105924.4|105971.3|105921.3|27
1725326210000|2024-09-03 01:16:50|105974.2|105924.2|105970.6|105920.6|105974.8|105924.8|105970|105920|22
1725326220000|2024-09-03 01:17:00|105971.1|105921.1|105972.5|105922.5|105975.8|105925.8|105971.1|105921.1|13
1725326230000|2024-09-03 01:17:10|105971.7|105921.7|105968.7|105918.7|105971.8|105921.8|105968.7|105918.7|9
1725326240000|2024-09-03 01:17:20|105967.9|105917.9|105968.1|105918.1|105969.2|105919.2|105967.5|105917.5|8
1725326250000|2024-09-03 01:17:30|105967.9|105917.9|105965.4|105915.4|105967.9|105917.9|105963.4|105913.4|15
1725326260000|2024-09-03 01:17:40|105965.2|105915.2|105964.4|105914.4|105966|105916|105964|105914|10
1725326270000|2024-09-03 01:17:50|105964.9|105914.9|105966.5|105916.5|105970.6|105920.6|105963.8|105913.8|15
1725326280000|2024-09-03 01:18:00|105966.4|105916.4|105965.6|105915.6|105971.4|105921.4|105965.6|105915.6|23
1725326290000|2024-09-03 01:18:10|105968|105918|105970.5|105920.5|105970.5|105920.5|105966.3|105916.3|19
1725326300000|2024-09-03 01:18:20|105970.7|105920.7|105967.2|105917.2|105972.3|105922.3|105967.2|105917.2|19
1725326310000|2024-09-03 01:18:30|105968.3|105918.3|105966.7|105916.7|105969.1|105919.1|105966.7|105916.7|14
1725326320000|2024-09-03 01:18:40|105967.8|105917.8|105966|105916|105969.8|105919.8|105965.3|105915.3|28
1725326330000|2024-09-03 01:18:50|105966.3|105916.3|105971.8|105921.8|105972.6|105922.6|105966.3|105916.3|14
1725326340000|2024-09-03 01:19:00|105971.6|105921.6|105967.2|105917.2|105972.5|105922.5|105964.9|105914.9|26
1725326350000|2024-09-03 01:19:10|105967.1|105917.1|105969.2|105919.2|105969.2|105919.2|105967.1|105917.1|15
1725326360000|2024-09-03 01:19:20|105967.5|105917.5|105972.5|105922.5|105973.2|105923.2|105967|105917|12
1725326370000|2024-09-03 01:19:30|105972.1|105922.1|105970.7|105920.7|105972.3|105922.3|105970.7|105920.7|14
1725326380000|2024-09-03 01:19:40|105970.6|105920.6|105971.9|105921.9|105971.9|105921.9|105970.2|105920.2|11
1725326390000|2024-09-03 01:19:50|105971.6|105921.6|105972.6|105922.6|105972.8|105922.8|105971.5|105921.5|10
1725326400000|2024-09-03 01:20:00|105973|105923|105972.5|105922.5|105973.4|105923.4|105971|105921|12
1725326410000|2024-09-03 01:20:10|105971.8|105921.8|105971.3|105921.3|105972.1|105922.1|105970.1|105920.1|13
1725326420000|2024-09-03 01:20:20|105971.1|105921.1|105971.1|105921.1|105971.8|105921.8|105970.8|105920.8|7
1725326430000|2024-09-03 01:20:30|105972.4|105922.4|105964.7|105914.7|105973.2|105923.2|105964.6|105914.6|25
1725326440000|2024-09-03 01:20:40|105965.2|105915.2|105963.8|105913.8|105966.3|105916.3|105963.4|105913.4|14
1725326450000|2024-09-03 01:20:50|105963.6|105913.6|105968.7|105918.7|105971.8|105921.8|105963.3|105913.3|31
1725326460000|2024-09-03 01:21:00|105970.7|105920.7|105967.7|105917.7|105971.2|105921.2|105967.7|105917.7|13
1725326470000|2024-09-03 01:21:10|105967.2|105917.2|105977.5|105927.5|105977.5|105927.5|105964.6|105914.6|26
1725326480000|2024-09-03 01:21:20|105974|105924|105968|105918|105976.9|105926.9|105968|105918|14
1725326490000|2024-09-03 01:21:30|105968.2|105918.2|105970.8|105920.8|105970.8|105920.8|105968.2|105918.2|6
1725326500000|2024-09-03 01:21:40|105971.2|105921.2|105974.8|105924.8|105975|105925|105971.2|105921.2|9
1725326510000|2024-09-03 01:21:50|105975|105925|105983.2|105933.2|105983.2|105933.2|105975|105925|14
1725326520000|2024-09-03 01:22:00|105983.8|105933.8|105987.4|105937.4|105988.4|105938.4|105980.4|105930.4|31
1725326530000|2024-09-03 01:22:10|105986.9|105936.9|105992.8|105942.8|105995.1|105945.1|105984.2|105934.2|33
1725326540000|2024-09-03 01:22:20|105995.1|105945.1|105997.4|105947.4|106000.3|105950.3|105990.9|105940.9|25
1725326550000|2024-09-03 01:22:30|105997.7|105947.7|105998.9|105948.9|105998.9|105948.9|105995.8|105945.8|10
1725326560000|2024-09-03 01:22:40|105999.8|105949.8|106009.5|105959.5|106009.5|105959.5|105999.5|105949.5|21
1725326570000|2024-09-03 01:22:50|106009.8|105959.8|106007.7|105957.7|106010.6|105960.6|106005.6|105955.6|16
1725326580000|2024-09-03 01:23:00|106006.2|105956.2|106006.8|105956.8|106008.1|105958.1|106004.8|105954.8|10
1725326590000|2024-09-03 01:23:10|106008.7|105958.7|106013.8|105963.8|106016.1|105966.1|106004|105954|18
1725326600000|2024-09-03 01:23:20|106013.3|105963.3|106016.5|105966.5|106016.5|105966.5|106013.3|105963.3|16
1725326610000|2024-09-03 01:23:30|106016.1|105966.1|106016.7|105966.7|106016.7|105966.7|106016.1|105966.1|5
1725326620000|2024-09-03 01:23:40|106016.9|105966.9|106016.8|105966.8|106017.5|105967.5|106015|105965|15
1725326630000|2024-09-03 01:23:50|106018.1|105968.1|106018.2|105968.2|106018.4|105968.4|106018|105968|7
1725326640000|2024-09-03 01:24:00|106018.4|105968.4|106016.8|105966.8|106018.4|105968.4|106010.9|105960.9|18
1725326650000|2024-09-03 01:24:10|106018.5|105968.5|106021.7|105971.7|106021.9|105971.9|106015.6|105965.6|21
1725326660000|2024-09-03 01:24:20|106021.9|105971.9|106022.1|105972.1|106025.3|105975.3|106021.7|105971.7|15
1725326670000|2024-09-03 01:24:30|106023.1|105973.1|106024.8|105974.8|106024.8|105974.8|106023.1|105973.1|4
1725326680000|2024-09-03 01:24:40|106025|105975|106028.2|105978.2|106028.4|105978.4|106025|105975|12
1725326690000|2024-09-03 01:24:50|106028.3|105978.3|106021.7|105971.7|106029|105979|106021.7|105971.7|13
1725326700000|2024-09-03 01:25:00|106021.3|105971.3|106018.2|105968.2|106021.5|105971.5|106016.2|105966.2|12
1725326710000|2024-09-03 01:25:10|106018.5|105968.5|106018.6|105968.6|106018.6|105968.6|106018.2|105968.2|5
1725326720000|2024-09-03 01:25:20|106018.8|105968.8|106019|105969|106019|105969|106016.7|105966.7|9
1725326730000|2024-09-03 01:25:30|106019.2|105969.2|106020.6|105970.6|106020.6|105970.6|106017.6|105967.6|14
1725326740000|2024-09-03 01:25:40|106020.4|105970.4|106016.4|105966.4|106020.4|105970.4|106016|105966|11
1725326750000|2024-09-03 01:25:50|106016.3|105966.3|106014.8|105964.8|106018.2|105968.2|106014.8|105964.8|12
1725326760000|2024-09-03 01:26:00|106017.7|105967.7|106015.9|105965.9|106017.7|105967.7|106014.1|105964.1|10
1725326770000|2024-09-03 01:26:10|106017.8|105967.8|106013.7|105963.7|106018|105968|106012.9|105962.9|12
1725326780000|2024-09-03 01:26:20|106015.1|105965.1|106017.3|105967.3|106017.3|105967.3|106015.1|105965.1|5
1725326790000|2024-09-03 01:26:30|106017.6|105967.6|106018.3|105968.3|106018.3|105968.3|106016.4|105966.4|7
1725326800000|2024-09-03 01:26:40|106018.2|105968.2|106012.3|105962.3|106018.3|105968.3|106008.5|105958.5|20
1725326810000|2024-09-03 01:26:50|106008.8|105958.8|106009.7|105959.7|106012.5|105962.5|106007.8|105957.8|16
1725326820000|2024-09-03 01:27:00|106007.7|105957.7|106005.9|105955.9|106009.7|105959.7|106003.1|105953.1|18
1725326830000|2024-09-03 01:27:10|106006|105956|106010.7|105960.7|106010.7|105960.7|106006|105956|12
1725326840000|2024-09-03 01:27:20|106010.2|105960.2|106008.9|105958.9|106010.2|105960.2|106006.9|105956.9|16
1725326850000|2024-09-03 01:27:30|106008.8|105958.8|106010.4|105960.4|106011.6|105961.6|106008.8|105958.8|15
1725326860000|2024-09-03 01:27:40|106010.7|105960.7|106009.9|105959.9|106010.7|105960.7|106005|105955|23
1725326870000|2024-09-03 01:27:50|106010.4|105960.4|106014|105964|106015.7|105965.7|106008.5|105958.5|17
1725326880000|2024-09-03 01:28:00|106014.5|105964.5|106012.4|105962.4|106015.1|105965.1|106012.4|105962.4|12
1725326890000|2024-09-03 01:28:10|106012.6|105962.6|106014.7|105964.7|106014.7|105964.7|106012.3|105962.3|6
1725326900000|2024-09-03 01:28:20|106014.5|105964.5|106015.8|105965.8|106015.8|105965.8|106014.5|105964.5|4
1725326910000|2024-09-03 01:28:30|106015.9|105965.9|106014.9|105964.9|106016.2|105966.2|106014.9|105964.9|8
1725326920000|2024-09-03 01:28:40|106014.8|105964.8|106014.7|105964.7|106016.3|105966.3|106014.6|105964.6|6
1725326930000|2024-09-03 01:28:50|106014.6|105964.6|106018.1|105968.1|106018.1|105968.1|106014.6|105964.6|8
1725326940000|2024-09-03 01:29:00|106017.5|105967.5|106014.3|105964.3|106017.6|105967.6|106014.3|105964.3|18
1725326950000|2024-09-03 01:29:10|106014.1|105964.1|106015|105965|106015.5|105965.5|106008.9|105958.9|20
1725326960000|2024-09-03 01:29:20|106015.3|105965.3|106013.1|105963.1|106015.8|105965.8|106013.1|105963.1|8
1725326970000|2024-09-03 01:29:30|106012.5|105962.5|106015.5|105965.5|106017.5|105967.5|106012.5|105962.5|11
1725326980000|2024-09-03 01:29:40|106015.8|105965.8|106016.3|105966.3|106017.8|105967.8|106015.6|105965.6|10
1725326990000|2024-09-03 01:29:50|106016.1|105966.1|106021.4|105971.4|106021.4|105971.4|106016.1|105966.1|20
1725327000000|2024-09-03 01:30:00|106021.1|105971.1|106014.4|105964.4|106021.4|105971.4|106013.8|105963.8|23
1725327010000|2024-09-03 01:30:10|106014.7|105964.7|106015|105965|106015.2|105965.2|106014.7|105964.7|8
1725327020000|2024-09-03 01:30:20|106015.2|105965.2|106022.9|105972.9|106022.9|105972.9|106013.9|105963.9|29
1725327030000|2024-09-03 01:30:30|106021.8|105971.8|106021.2|105971.2|106023|105973|106021.2|105971.2|13
1725327040000|2024-09-03 01:30:40|106021.4|105971.4|106019.1|105969.1|106021.4|105971.4|106018.8|105968.8|13
1725327050000|2024-09-03 01:30:50|106019.8|105969.8|106020.5|105970.5|106022|105972|106019.8|105969.8|12
1725327060000|2024-09-03 01:31:00|106021.5|105971.5|106019.8|105969.8|106021.5|105971.5|106015.5|105965.5|21
1725327070000|2024-09-03 01:31:10|106019.7|105969.7|106013.2|105963.2|106019.7|105969.7|106012.7|105962.7|13
1725327080000|2024-09-03 01:31:20|106011.1|105961.1|106004.3|105954.3|106012.9|105962.9|106004.3|105954.3|23
1725327090000|2024-09-03 01:31:30|106004.4|105954.4|106005|105955|106006.6|105956.6|106003.5|105953.5|16
1725327100000|2024-09-03 01:31:40|106005.3|105955.3|106008.3|105958.3|106009.3|105959.3|106005.3|105955.3|14
1725327110000|2024-09-03 01:31:50|106008.1|105958.1|106003.3|105953.3|106008.1|105958.1|106002.5|105952.5|16
1725327120000|2024-09-03 01:32:00|106003.4|105953.4|106003.8|105953.8|106004.7|105954.7|106003.4|105953.4|3
1725327130000|2024-09-03 01:32:10|106004.5|105954.5|106002.3|105952.3|106004.5|105954.5|106002.2|105952.2|8
1725327140000|2024-09-03 01:32:20|106002.5|105952.5|106002.9|105952.9|106003.9|105953.9|106002.4|105952.4|8
1725327150000|2024-09-03 01:32:30|106002.8|105952.8|106002.4|105952.4|106002.8|105952.8|106002.4|105952.4|3
1725327160000|2024-09-03 01:32:40|106001.7|105951.7|106005.3|105955.3|106006.5|105956.5|106001.1|105951.1|17
1725327170000|2024-09-03 01:32:50|106005.5|105955.5|106005.4|105955.4|106005.5|105955.5|106004|105954|11
1725327180000|2024-09-03 01:33:00|106004.8|105954.8|106004|105954|106004.9|105954.9|106003.8|105953.8|7
1725327190000|2024-09-03 01:33:10|106004.1|105954.1|106001.9|105951.9|106004.1|105954.1|105998.9|105948.9|12
1725327200000|2024-09-03 01:33:20|106000.7|105950.7|106002.4|105952.4|106007.7|105957.7|106000.5|105950.5|25
1725327210000|2024-09-03 01:33:30|106002.2|105952.2|106000.3|105950.3|106002.7|105952.7|106000.3|105950.3|14
1725327220000|2024-09-03 01:33:40|105999.9|105949.9|106000.3|105950.3|106001.2|105951.2|105996.1|105946.1|28
1725327230000|2024-09-03 01:33:50|105999.4|105949.4|106001.7|105951.7|106003.2|105953.2|105997.2|105947.2|18
1725327240000|2024-09-03 01:34:00|106001.5|105951.5|106001|105951|106001.5|105951.5|105999.6|105949.6|12
1725327250000|2024-09-03 01:34:10|106002.2|105952.2|106006.1|105956.1|106006.1|105956.1|106002.1|105952.1|14
1725327260000|2024-09-03 01:34:20|106005.3|105955.3|106005|105955|106006.9|105956.9|106004|105954|13
1725327270000|2024-09-03 01:34:30|106004.6|105954.6|106006.6|105956.6|106007.9|105957.9|106002|105952|18
1725327280000|2024-09-03 01:34:40|106006.7|105956.7|106004.1|105954.1|106008.8|105958.8|106004.1|105954.1|12
1725327290000|2024-09-03 01:34:50|106004.4|105954.4|106004.3|105954.3|106004.6|105954.6|106004.3|105954.3|6
1725327300000|2024-09-03 01:35:00|106003.5|105953.5|106001.2|105951.2|106003.5|105953.5|106000.2|105950.2|13
1725327310000|2024-09-03 01:35:10|106002.5|105952.5|106001.6|105951.6|106002.9|105952.9|106001.2|105951.2|9
1725327320000|2024-09-03 01:35:20|106000.2|105950.2|106002.5|105952.5|106003.8|105953.8|106000.2|105950.2|10
1725327330000|2024-09-03 01:35:30|106002.7|105952.7|106002.3|105952.3|106003.8|105953.8|106001.1|105951.1|10
1725327340000|2024-09-03 01:35:40|106001.9|105951.9|106003.4|105953.4|106004.4|105954.4|106001.9|105951.9|12
1725327350000|2024-09-03 01:35:50|106000.9|105950.9|106002.5|105952.5|106004|105954|106000.9|105950.9|11
1725327360000|2024-09-03 01:36:00|106003.9|105953.9|106003.4|105953.4|106003.9|105953.9|106003.4|105953.4|5
1725327370000|2024-09-03 01:36:10|106003.3|105953.3|106002.2|105952.2|106003.3|105953.3|106002.2|105952.2|3
1725327380000|2024-09-03 01:36:20|106002.1|105952.1|106002.8|105952.8|106004.1|105954.1|106002.1|105952.1|7
1725327390000|2024-09-03 01:36:30|106003.7|105953.7|106002.1|105952.1|106003.8|105953.8|106002.1|105952.1|7
1725327400000|2024-09-03 01:36:40|106002.2|105952.2|106001.3|105951.3|106002.2|105952.2|106001|105951|9
1725327410000|2024-09-03 01:36:50|106001.5|105951.5|106001.8|105951.8|106001.8|105951.8|106000.5|105950.5|7
1725327420000|2024-09-03 01:37:00|106002|105952|106001.7|105951.7|106002|105952|106001.4|105951.4|6
1725327430000|2024-09-03 01:37:10|106001.9|105951.9|106000.2|105950.2|106002.2|105952.2|106000.2|105950.2|15
1725327440000|2024-09-03 01:37:20|106000.3|105950.3|105997.9|105947.9|106001.6|105951.6|105997.9|105947.9|11
1725327450000|2024-09-03 01:37:30|105998.4|105948.4|106001|105951|106001.3|105951.3|105998.2|105948.2|14
1725327460000|2024-09-03 01:37:40|106000.1|105950.1|106000.7|105950.7|106000.8|105950.8|106000.1|105950.1|6
1725327470000|2024-09-03 01:37:50|106001.1|105951.1|106010.7|105960.7|106010.7|105960.7|106001.1|105951.1|49
1725327480000|2024-09-03 01:38:00|106008.9|105958.9|106005.1|105955.1|106010.5|105960.5|106004.4|105954.4|29
1725327490000|2024-09-03 01:38:10|106004.5|105954.5|106009.5|105959.5|106010.7|105960.7|106002.6|105952.6|18
1725327500000|2024-09-03 01:38:20|106009.8|105959.8|106010.3|105960.3|106011.4|105961.4|106007.3|105957.3|23
1725327510000|2024-09-03 01:38:30|106010.1|105960.1|106006.5|105956.5|106012.7|105962.7|106005.5|105955.5|23
1725327520000|2024-09-03 01:38:40|106006.9|105956.9|106008.9|105958.9|106008.9|105958.9|106006.2|105956.2|9
1725327530000|2024-09-03 01:38:50|106009|105959|106010.1|105960.1|106012.8|105962.8|106007.7|105957.7|20
1725327540000|2024-09-03 01:39:00|106010.3|105960.3|106011.5|105961.5|106013|105963|106007.1|105957.1|14
1725327550000|2024-09-03 01:39:10|106011.2|105961.2|106008.6|105958.6|106014.3|105964.3|106008.3|105958.3|16
1725327560000|2024-09-03 01:39:20|106008.8|105958.8|106004.8|105954.8|106011.7|105961.7|106004.7|105954.7|17
1725327570000|2024-09-03 01:39:30|106004.6|105954.6|106005.2|105955.2|106005.2|105955.2|106004.6|105954.6|3
1725327580000|2024-09-03 01:39:40|106005|105955|106005.2|105955.2|106005.2|105955.2|106004.9|105954.9|4
1725327590000|2024-09-03 01:39:50|106005.1|105955.1|106006.7|105956.7|106008.3|105958.3|106005.1|105955.1|8
1725327600000|2024-09-03 01:40:00|106006.4|105956.4|106001.9|105951.9|106006.4|105956.4|106001.9|105951.9|12
1725327610000|2024-09-03 01:40:10|106002.1|105952.1|105999.9|105949.9|106003.4|105953.4|105999.9|105949.9|20
1725327620000|2024-09-03 01:40:20|105999.3|105949.3|105999.9|105949.9|106001.2|105951.2|105998.4|105948.4|11
1725327630000|2024-09-03 01:40:30|106000|105950|106028.9|105978.9|106031.3|105981.3|105997.7|105947.7|47
1725327640000|2024-09-03 01:40:40|106030.3|105980.3|106031.8|105981.8|106035.7|105985.7|106030.3|105980.3|23
1725327650000|2024-09-03 01:40:50|106030.3|105980.3|106028.3|105978.3|106032.6|105982.6|106026.8|105976.8|36
1725327660000|2024-09-03 01:41:00|106029.8|105979.8|106033.8|105983.8|106036.6|105986.6|106029.8|105979.8|26
1725327670000|2024-09-03 01:41:10|106034.1|105984.1|106035.5|105985.5|106035.9|105985.9|106030.7|105980.7|27
1725327680000|2024-09-03 01:41:20|106033.4|105983.4|106035.3|105985.3|106035.3|105985.3|106032.4|105982.4|12
1725327690000|2024-09-03 01:41:30|106035.1|105985.1|106034.2|105984.2|106035.2|105985.2|106033|105983|15
1725327700000|2024-09-03 01:41:40|106033.9|105983.9|106030.8|105980.8|106035.3|105985.3|106030.3|105980.3|16
1725327710000|2024-09-03 01:41:50|106028.6|105978.6|106031.3|105981.3|106031.4|105981.4|106028.3|105978.3|15
1725327720000|2024-09-03 01:42:00|106031.4|105981.4|106031.3|105981.3|106034|105984|106029.4|105979.4|38
1725327730000|2024-09-03 01:42:10|106031.6|105981.6|106032.5|105982.5|106033|105983|106030.3|105980.3|10
1725327740000|2024-09-03 01:42:20|106032.9|105982.9|106031.6|105981.6|106033.9|105983.9|106027|105977|34
1725327750000|2024-09-03 01:42:30|106031.1|105981.1|106034.2|105984.2|106037.9|105987.9|106029|105979|25
1725327760000|2024-09-03 01:42:40|106035.3|105985.3|106038.2|105988.2|106038.5|105988.5|106035.3|105985.3|9
1725327770000|2024-09-03 01:42:50|106038.4|105988.4|106036.4|105986.4|106038.4|105988.4|106035.8|105985.8|9
1725327780000|2024-09-03 01:43:00|106036.6|105986.6|106036.1|105986.1|106038.1|105988.1|106035.1|105985.1|20
1725327790000|2024-09-03 01:43:10|106037.3|105987.3|106038.6|105988.6|106041.1|105991.1|106036.1|105986.1|21
1725327800000|2024-09-03 01:43:20|106036.6|105986.6|106038.5|105988.5|106039.4|105989.4|106034.3|105984.3|31
1725327810000|2024-09-03 01:43:30|106039.7|105989.7|106038.6|105988.6|106040|105990|106037|105987|8
1725327820000|2024-09-03 01:43:40|106038.8|105988.8|106087.9|106037.9|106092.7|106042.7|106038.8|105988.8|40
1725327830000|2024-09-03 01:43:50|106090.8|106040.8|106089.4|106039.4|106092.6|106042.6|106086.4|106036.4|25
1725327840000|2024-09-03 01:44:00|106087.7|106037.7|106086.8|106036.8|106097.6|106047.6|106085.2|106035.2|30
1725327850000|2024-09-03 01:44:10|106087.5|106037.5|106086.9|106036.9|106089.4|106039.4|106076.8|106026.8|24
1725327860000|2024-09-03 01:44:20|106087.3|106037.3|106089.5|106039.5|106095.9|106045.9|106083.5|106033.5|37
1725327870000|2024-09-03 01:44:30|106090.1|106040.1|106093.1|106043.1|106096.8|106046.8|106089.7|106039.7|20
1725327880000|2024-09-03 01:44:40|106093.2|106043.2|106090.4|106040.4|106095|106045|106089.1|106039.1|15
1725327890000|2024-09-03 01:44:50|106090.7|106040.7|106091.4|106041.4|106095.1|106045.1|106090.7|106040.7|9
1725327900000|2024-09-03 01:45:00|106090.8|106040.8|106095.6|106045.6|106095.6|106045.6|106090.3|106040.3|9
1725327910000|2024-09-03 01:45:10|106097.4|106047.4|106097.6|106047.6|106099.9|106049.9|106092.9|106042.9|17
1725327920000|2024-09-03 01:45:20|106097.5|106047.5|106097.8|106047.8|106097.8|106047.8|106097.5|106047.5|2
1725327930000|2024-09-03 01:45:30|106097.7|106047.7|106095.1|106045.1|106097.7|106047.7|106095.1|106045.1|5
1725327940000|2024-09-03 01:45:40|106095.3|106045.3|106096|106046|106096|106046|106094.4|106044.4|8
1725327950000|2024-09-03 01:45:50|106097.7|106047.7|106100.5|106050.5|106103.6|106053.6|106097.7|106047.7|20
1725327960000|2024-09-03 01:46:00|106102.1|106052.1|106103.6|106053.6|106105.3|106055.3|106101.6|106051.6|16
1725327970000|2024-09-03 01:46:10|106105|106055|106108.3|106058.3|106109.4|106059.4|106105|106055|13
1725327980000|2024-09-03 01:46:20|106106|106056|106104.7|106054.7|106106.1|106056.1|106102.8|106052.8|9
1725327990000|2024-09-03 01:46:30|106104.5|106054.5|106104.2|106054.2|106106.8|106056.8|106102.6|106052.6|10
1725328000000|2024-09-03 01:46:40|106104.3|106054.3|106099.9|106049.9|106106.9|106056.9|106098.8|106048.8|15
1725328010000|2024-09-03 01:46:50|106102.1|106052.1|106101.5|106051.5|106104|106054|106101.5|106051.5|7
1725328020000|2024-09-03 01:47:00|106099.2|106049.2|106087.2|106037.2|106104|106054|106087.2|106037.2|34
1725328030000|2024-09-03 01:47:10|106087|106037|106086.8|106036.8|106090.4|106040.4|106086.3|106036.3|24
1725328040000|2024-09-03 01:47:20|106087.1|106037.1|106088.5|106038.5|106091.2|106041.2|106086.4|106036.4|15
1725328050000|2024-09-03 01:47:30|106087.9|106037.9|106089.6|106039.6|106089.6|106039.6|106087.9|106037.9|7
1725328060000|2024-09-03 01:47:40|106087.6|106037.6|106081.8|106031.8|106088.1|106038.1|106081|106031|35
1725328070000|2024-09-03 01:47:50|106083|106033|106084.5|106034.5|106085.8|106035.8|106082.9|106032.9|15
1725328080000|2024-09-03 01:48:00|106086.3|106036.3|106085.2|106035.2|106086.3|106036.3|106084.3|106034.3|11
1725328090000|2024-09-03 01:48:10|106084.8|106034.8|106089.1|106039.1|106090.8|106040.8|106084.8|106034.8|23
1725328100000|2024-09-03 01:48:20|106091.1|106041.1|106067.7|106017.7|106091.1|106041.1|106065.7|106015.7|33
1725328110000|2024-09-03 01:48:30|106067.1|106017.1|106067.2|106017.2|106069.1|106019.1|106066.6|106016.6|10
1725328120000|2024-09-03 01:48:40|106067.3|106017.3|106067.4|106017.4|106071.4|106021.4|106067.3|106017.3|12
1725328130000|2024-09-03 01:48:50|106067.9|106017.9|106068.6|106018.6|106069.6|106019.6|106067.9|106017.9|10
1725328140000|2024-09-03 01:49:00|106069.8|106019.8|106072.8|106022.8|106074.1|106024.1|106065.2|106015.2|21
1725328150000|2024-09-03 01:49:10|106071.2|106021.2|106069.1|106019.1|106072.8|106022.8|106069.1|106019.1|11
1725328160000|2024-09-03 01:49:20|106068.8|106018.8|106063.8|106013.8|106068.8|106018.8|106063.8|106013.8|19
1725328170000|2024-09-03 01:49:30|106064|106014|106065.5|106015.5|106067.2|106017.2|106063.8|106013.8|13
1725328180000|2024-09-03 01:49:40|106067.2|106017.2|106068.4|106018.4|106068.4|106018.4|106064.3|106014.3|15
1725328190000|2024-09-03 01:49:50|106066.6|106016.6|106067.6|106017.6|106070.1|106020.1|106065.8|106015.8|20
1725328200000|2024-09-03 01:50:00|106066.6|106016.6|106062.3|106012.3|106067.9|106017.9|106062.3|106012.3|12
1725328210000|2024-09-03 01:50:10|106062.1|106012.1|106057.5|106007.5|106062.1|106012.1|106055.5|106005.5|23
1725328220000|2024-09-03 01:50:20|106056.8|106006.8|106053.6|106003.6|106058.3|106008.3|106053.6|106003.6|24
1725328230000|2024-09-03 01:50:30|106053.4|106003.4|106047.5|105997.5|106054.7|106004.7|106047.5|105997.5|24
1725328240000|2024-09-03 01:50:40|106050.2|106000.2|106040.7|105990.7|106051|106001|106040.7|105990.7|23
1725328250000|2024-09-03 01:50:50|106042.6|105992.6|106038.5|105988.5|106042.6|105992.6|106036.4|105986.4|14
1725328260000|2024-09-03 01:51:00|106038.7|105988.7|106035.8|105985.8|106039.1|105989.1|106035.8|105985.8|8
1725328270000|2024-09-03 01:51:10|106036.1|105986.1|106037.1|105987.1|106038.2|105988.2|106036.1|105986.1|9
1725328280000|2024-09-03 01:51:20|106036.8|105986.8|106036.8|105986.8|106037.7|105987.7|106036.2|105986.2|12
1725328290000|2024-09-03 01:51:30|106038.7|105988.7|106038.1|105988.1|106041.3|105991.3|106038|105988|13
1725328300000|2024-09-03 01:51:40|106039|105989|106044.1|105994.1|106044.5|105994.5|106038|105988|25
1725328310000|2024-09-03 01:51:50|106044.6|105994.6|106042.8|105992.8|106049.1|105999.1|106040.9|105990.9|46
1725328320000|2024-09-03 01:52:00|106042.6|105992.6|106041.8|105991.8|106042.6|105992.6|106038.2|105988.2|18
1725328330000|2024-09-03 01:52:10|106040.5|105990.5|106038.9|105988.9|106041.1|105991.1|106038.5|105988.5|16
1725328340000|2024-09-03 01:52:20|106040|105990|106035.6|105985.6|106040|105990|106034.3|105984.3|19
1725328350000|2024-09-03 01:52:30|106035.7|105985.7|106035.1|105985.1|106035.7|105985.7|106034.8|105984.8|5
1725328360000|2024-09-03 01:52:40|106035.2|105985.2|106035.2|105985.2|106035.2|105985.2|106035.2|105985.2|1
1725328370000|2024-09-03 01:52:50|106034.9|105984.9|106034.6|105984.6|106034.9|105984.9|106034.4|105984.4|5
1725328380000|2024-09-03 01:53:00|106034.8|105984.8|106034.7|105984.7|106034.8|105984.8|106034.7|105984.7|2
1725328390000|2024-09-03 01:53:10|106034.4|105984.4|106034.6|105984.6|106034.6|105984.6|106034.4|105984.4|3
1725328400000|2024-09-03 01:53:20|106035|105985|106037|105987|106037.7|105987.7|106035|105985|12
1725328410000|2024-09-03 01:53:30|106036.7|105986.7|106035.7|105985.7|106036.7|105986.7|106035.6|105985.6|5
1725328420000|2024-09-03 01:53:40|106035.4|105985.4|106035.2|105985.2|106035.5|105985.5|106034.8|105984.8|6
1725328430000|2024-09-03 01:53:50|106035.5|105985.5|106033.2|105983.2|106036.3|105986.3|106029.9|105979.9|18
1725328440000|2024-09-03 01:54:00|106033.3|105983.3|106031.3|105981.3|106033.8|105983.8|106027.6|105977.6|16
1725328450000|2024-09-03 01:54:10|106032.1|105982.1|106027.3|105977.3|106032.6|105982.6|106027.3|105977.3|29
1725328460000|2024-09-03 01:54:20|106028.2|105978.2|106028.9|105978.9|106031.1|105981.1|106026.7|105976.7|20
1725328470000|2024-09-03 01:54:30|106029.9|105979.9|106028.8|105978.8|106030.1|105980.1|106028.8|105978.8|6
1725328480000|2024-09-03 01:54:40|106028.7|105978.7|106027.5|105977.5|106028.7|105978.7|106027.1|105977.1|9
1725328490000|2024-09-03 01:54:50|106027.2|105977.2|106028.3|105978.3|106028.7|105978.7|106027.2|105977.2|7
1725328500000|2024-09-03 01:55:00|106028.7|105978.7|106027.5|105977.5|106028.7|105978.7|106025.3|105975.3|14
1725328510000|2024-09-03 01:55:10|106027.8|105977.8|106031.1|105981.1|106031.1|105981.1|106027.6|105977.6|9
1725328520000|2024-09-03 01:55:20|106031.6|105981.6|106034.1|105984.1|106034.1|105984.1|106031.6|105981.6|9
1725328530000|2024-09-03 01:55:30|106034.4|105984.4|106032.9|105982.9|106034.5|105984.5|106031.7|105981.7|7
1725328540000|2024-09-03 01:55:40|106032.8|105982.8|106034.1|105984.1|106035.9|105985.9|106032.8|105982.8|8
1725328550000|2024-09-03 01:55:50|106034.3|105984.3|106035.2|105985.2|106035.2|105985.2|106034.3|105984.3|4
1725328560000|2024-09-03 01:56:00|106035.3|105985.3|106036.3|105986.3|106036.3|105986.3|106032.5|105982.5|12
1725328570000|2024-09-03 01:56:10|106033.9|105983.9|106031.3|105981.3|106036.3|105986.3|106031.3|105981.3|16
1725328580000|2024-09-03 01:56:20|106032|105982|106031.2|105981.2|106033.4|105983.4|106031.2|105981.2|7
1725328590000|2024-09-03 01:56:30|106031.5|105981.5|106031.5|105981.5|106033.1|105983.1|106031.1|105981.1|9
1725328600000|2024-09-03 01:56:40|106031.3|105981.3|106031.3|105981.3|106031.3|105981.3|106031.2|105981.2|5
1725328610000|2024-09-03 01:56:50|106031.1|105981.1|106032.1|105982.1|106032.4|105982.4|106031.1|105981.1|5
1725328620000|2024-09-03 01:57:00|106032.5|105982.5|106023.7|105973.7|106032.8|105982.8|106023.7|105973.7|15
1725328630000|2024-09-03 01:57:10|106023.8|105973.8|106021.8|105971.8|106023.8|105973.8|106020.2|105970.2|9
1725328640000|2024-09-03 01:57:20|106020.6|105970.6|106020.5|105970.5|106020.9|105970.9|106020.4|105970.4|8
1725328650000|2024-09-03 01:57:30|106020.4|105970.4|106022.3|105972.3|106022.3|105972.3|106020.4|105970.4|10
1725328660000|2024-09-03 01:57:40|106023.1|105973.1|106024|105974|106024.1|105974.1|106021.9|105971.9|11
1725328670000|2024-09-03 01:57:50|106024.3|105974.3|106026.1|105976.1|106026.2|105976.2|106023.7|105973.7|12
1725328680000|2024-09-03 01:58:00|106024.9|105974.9|106023|105973|106025.8|105975.8|106022.7|105972.7|14
1725328690000|2024-09-03 01:58:10|106022.5|105972.5|106022.4|105972.4|106023|105973|106021.3|105971.3|10
1725328700000|2024-09-03 01:58:20|106021.9|105971.9|106018.3|105968.3|106021.9|105971.9|106018.3|105968.3|11
1725328710000|2024-09-03 01:58:30|106018.4|105968.4|106020.1|105970.1|106020.1|105970.1|106018.1|105968.1|10
1725328720000|2024-09-03 01:58:40|106020.2|105970.2|106020.3|105970.3|106020.3|105970.3|106020.2|105970.2|2
1725328730000|2024-09-03 01:58:50|106023.4|105973.4|106019.2|105969.2|106023.4|105973.4|106019|105969|20
1725328740000|2024-09-03 01:59:00|106019.3|105969.3|106016.9|105966.9|106019.9|105969.9|106016.4|105966.4|8
1725328750000|2024-09-03 01:59:10|106017.2|105967.2|106017.2|105967.2|106017.3|105967.3|106017.2|105967.2|3
1725328770000|2024-09-03 01:59:30|106016.9|105966.9|106020.8|105970.8|106020.8|105970.8|106016.9|105966.9|9
1725328780000|2024-09-03 01:59:40|106020.9|105970.9|106021.8|105971.8|106021.9|105971.9|106020.9|105970.9|5
1725328790000|2024-09-03 01:59:50|106022.8|105972.8|106024.5|105974.5|106024.5|105974.5|106022.8|105972.8|12
1725328800000|2024-09-03 02:00:00|106024.3|105974.3|106018.6|105968.6|106024.3|105974.3|106015.6|105965.6|21
1725328810000|2024-09-03 02:00:10|106017.7|105967.7|106017.2|105967.2|106017.9|105967.9|106016.6|105966.6|10
1725328820000|2024-09-03 02:00:20|106017|105967|106011.8|105961.8|106017|105967|106011.8|105961.8|11
1725328830000|2024-09-03 02:00:30|106011.2|105961.2|106016.6|105966.6|106018.5|105968.5|106004.3|105954.3|33
1725328840000|2024-09-03 02:00:40|106014.9|105964.9|106012.9|105962.9|106016.1|105966.1|106012.1|105962.1|20
1725328850000|2024-09-03 02:00:50|106013.3|105963.3|106012.3|105962.3|106014.7|105964.7|106012.3|105962.3|12
1725328860000|2024-09-03 02:01:00|106012.2|105962.2|106012.2|105962.2|106012.3|105962.3|106012.2|105962.2|3
1725328870000|2024-09-03 02:01:10|106011.7|105961.7|106008|105958|106012.4|105962.4|106007.6|105957.6|13
1725328880000|2024-09-03 02:01:20|106007.9|105957.9|106009.5|105959.5|106009.5|105959.5|106007.9|105957.9|14
1725328890000|2024-09-03 02:01:30|106009.3|105959.3|106008.3|105958.3|106009.5|105959.5|106008.3|105958.3|8
1725328900000|2024-09-03 02:01:40|106008.6|105958.6|106011.9|105961.9|106011.9|105961.9|106008.3|105958.3|12
1725328910000|2024-09-03 02:01:50|106012.1|105962.1|106011.7|105961.7|106012.1|105962.1|106011.7|105961.7|3
1725328920000|2024-09-03 02:02:00|106011.8|105961.8|106011.2|105961.2|106014.1|105964.1|106011|105961|12
1725328930000|2024-09-03 02:02:10|106011|105961|106011|105961|106011|105961|106009.8|105959.8|7
1725328940000|2024-09-03 02:02:20|106010.2|105960.2|106010|105960|106011.3|105961.3|106010|105960|9
1725328950000|2024-09-03 02:02:30|106009.5|105959.5|106009.2|105959.2|106009.6|105959.6|106009.2|105959.2|7
1725328960000|2024-09-03 02:02:40|106008.6|105958.6|106015.2|105965.2|106017.9|105967.9|106008.2|105958.2|21
1725328970000|2024-09-03 02:02:50|106014.9|105964.9|106016.4|105966.4|106018.1|105968.1|106013.3|105963.3|13
1725328980000|2024-09-03 02:03:00|106016.8|105966.8|106015|105965|106016.8|105966.8|106013.5|105963.5|16
1725328990000|2024-09-03 02:03:10|106014.7|105964.7|106019.8|105969.8|106019.8|105969.8|106014.7|105964.7|6
1725329000000|2024-09-03 02:03:20|106018.4|105968.4|106014.8|105964.8|106018.9|105968.9|106014.8|105964.8|8
1725329010000|2024-09-03 02:03:30|106013.7|105963.7|106003.8|105953.8|106013.9|105963.9|106003.8|105953.8|15
1725329020000|2024-09-03 02:03:40|106004|105954|106006.1|105956.1|106006.1|105956.1|106003.7|105953.7|10
1725329030000|2024-09-03 02:03:50|106006.5|105956.5|106007.2|105957.2|106007.2|105957.2|106006.5|105956.5|6
1725329040000|2024-09-03 02:04:00|106006.9|105956.9|106004.1|105954.1|106007.1|105957.1|106003.5|105953.5|13
1725329050000|2024-09-03 02:04:10|106005.2|105955.2|106007.4|105957.4|106007.4|105957.4|106005.2|105955.2|8
1725329060000|2024-09-03 02:04:20|106007|105957|106006.9|105956.9|106007|105957|106006.8|105956.8|3
1725329070000|2024-09-03 02:04:30|106006.7|105956.7|106006.8|105956.8|106006.8|105956.8|106006.7|105956.7|2
1725329080000|2024-09-03 02:04:40|106006.2|105956.2|106005.5|105955.5|106006.2|105956.2|106003.9|105953.9|10
1725329090000|2024-09-03 02:04:50|106004.4|105954.4|106003.4|105953.4|106004.4|105954.4|106003.4|105953.4|5
1725329100000|2024-09-03 02:05:00|106003.3|105953.3|106005.1|105955.1|106005.1|105955.1|106003.3|105953.3|5
1725329110000|2024-09-03 02:05:10|106005.2|105955.2|106003.9|105953.9|106005.2|105955.2|106003.9|105953.9|4
1725329120000|2024-09-03 02:05:20|106005|105955|106000.9|105950.9|106005|105955|106000.6|105950.6|9
1725329130000|2024-09-03 02:05:30|106001.3|105951.3|106002.8|105952.8|106002.9|105952.9|106001.3|105951.3|6
1725329140000|2024-09-03 02:05:40|106002.9|105952.9|106000.8|105950.8|106002.9|105952.9|106000.8|105950.8|8
1725329150000|2024-09-03 02:05:50|106000.3|105950.3|106001.6|105951.6|106001.6|105951.6|106000.2|105950.2|8
1725329160000|2024-09-03 02:06:00|106001.5|105951.5|105995.8|105945.8|106001.5|105951.5|105995.2|105945.2|11
1725329170000|2024-09-03 02:06:10|105996.4|105946.4|105996.6|105946.6|105997.3|105947.3|105995.7|105945.7|11
1725329180000|2024-09-03 02:06:20|105996.9|105946.9|106001|105951|106001.3|105951.3|105996.9|105946.9|6
1725329190000|2024-09-03 02:06:30|106000.3|105950.3|106001.8|105951.8|106003.3|105953.3|105999.2|105949.2|16
1725329200000|2024-09-03 02:06:40|106003.1|105953.1|106001.8|105951.8|106003.7|105953.7|106001.8|105951.8|12
1725329210000|2024-09-03 02:06:50|106001.2|105951.2|106001.2|105951.2|106001.4|105951.4|106001.1|105951.1|6
1725329220000|2024-09-03 02:07:00|106000.5|105950.5|105997.2|105947.2|106000.5|105950.5|105996.9|105946.9|11
1725329230000|2024-09-03 02:07:10|105997.5|105947.5|105997.4|105947.4|105997.7|105947.7|105997.4|105947.4|5
1725329240000|2024-09-03 02:07:20|105997.3|105947.3|105997.1|105947.1|105997.4|105947.4|105996.4|105946.4|5
1725329250000|2024-09-03 02:07:30|105997|105947|105997|105947|105998.3|105948.3|105996.9|105946.9|6
1725329260000|2024-09-03 02:07:40|105995.8|105945.8|105996.9|105946.9|105996.9|105946.9|105995.1|105945.1|7
1725329270000|2024-09-03 02:07:50|105995.6|105945.6|105995.7|105945.7|105996|105946|105995.6|105945.6|5
1725329280000|2024-09-03 02:08:00|105995.6|105945.6|105996.4|105946.4|105997.2|105947.2|105994.7|105944.7|12
1725329290000|2024-09-03 02:08:10|105996.2|105946.2|105996.3|105946.3|105996.3|105946.3|105996.2|105946.2|2
1725329300000|2024-09-03 02:08:20|105996|105946|105991.9|105941.9|105996|105946|105991.9|105941.9|11
1725329310000|2024-09-03 02:08:30|105991.4|105941.4|105987.6|105937.6|105991.4|105941.4|105987.6|105937.6|9
1725329320000|2024-09-03 02:08:40|105987.3|105937.3|105985.8|105935.8|105987.8|105937.8|105985.8|105935.8|5
1725329330000|2024-09-03 02:08:50|105985.4|105935.4|105984.3|105934.3|105985.7|105935.7|105984.3|105934.3|6
1725329340000|2024-09-03 02:09:00|105984.2|105934.2|105980.4|105930.4|105984.2|105934.2|105980.4|105930.4|8
1725329350000|2024-09-03 02:09:10|105980.5|105930.5|105980.7|105930.7|105980.7|105930.7|105980.5|105930.5|3
1725329360000|2024-09-03 02:09:20|105980.6|105930.6|105980|105930|105980.6|105930.6|105980|105930|5
1725329370000|2024-09-03 02:09:30|105980.4|105930.4|105982.4|105932.4|105982.4|105932.4|105980.4|105930.4|10
1725329380000|2024-09-03 02:09:40|105982.2|105932.2|105981.4|105931.4|105982.3|105932.3|105981.4|105931.4|4
1725329390000|2024-09-03 02:09:50|105981.5|105931.5|105981.7|105931.7|105981.8|105931.8|105981.4|105931.4|6
1725329400000|2024-09-03 02:10:00|105981.5|105931.5|105979.7|105929.7|105981.5|105931.5|105979.3|105929.3|9
1725329410000|2024-09-03 02:10:10|105979.3|105929.3|105973.1|105923.1|105980.3|105930.3|105973.1|105923.1|17
1725329420000|2024-09-03 02:10:20|105973.6|105923.6|105974.4|105924.4|105975.4|105925.4|105973.6|105923.6|12
1725329430000|2024-09-03 02:10:30|105974.6|105924.6|105976|105926|105976|105926|105974.6|105924.6|3
1725329440000|2024-09-03 02:10:40|105974.8|105924.8|105977.1|105927.1|105977.1|105927.1|105974.2|105924.2|14
1725329450000|2024-09-03 02:10:50|105975.6|105925.6|105977.7|105927.7|105977.7|105927.7|105975.4|105925.4|9
1725329460000|2024-09-03 02:11:00|105977.8|105927.8|105979.6|105929.6|105979.6|105929.6|105976.9|105926.9|8
1725329470000|2024-09-03 02:11:10|105979.9|105929.9|105980.9|105930.9|105980.9|105930.9|105979.4|105929.4|6
1725329480000|2024-09-03 02:11:20|105980.8|105930.8|105980.4|105930.4|105981|105931|105980.4|105930.4|7
1725329490000|2024-09-03 02:11:30|105980.2|105930.2|105980.5|105930.5|105980.6|105930.6|105979.3|105929.3|7
1725329500000|2024-09-03 02:11:40|105980.4|105930.4|105977.6|105927.6|105980.4|105930.4|105977.6|105927.6|5
1725329510000|2024-09-03 02:11:50|105977.2|105927.2|105975.2|105925.2|105977.5|105927.5|105975.2|105925.2|16
1725329520000|2024-09-03 02:12:00|105975|105925|105971.6|105921.6|105976.4|105926.4|105970.5|105920.5|20
1725329530000|2024-09-03 02:12:10|105972|105922|105971.4|105921.4|105974.2|105924.2|105970.2|105920.2|19
1725329540000|2024-09-03 02:12:20|105971.1|105921.1|105967.5|105917.5|105973.2|105923.2|105966.3|105916.3|32
1725329550000|2024-09-03 02:12:30|105967.8|105917.8|105967|105917|105967.9|105917.9|105966.2|105916.2|9
1725329560000|2024-09-03 02:12:40|105967.1|105917.1|105966.9|105916.9|105967.2|105917.2|105966.5|105916.5|8
1725329570000|2024-09-03 02:12:50|105965.9|105915.9|105967.6|105917.6|105967.6|105917.6|105965.9|105915.9|7
1725329580000|2024-09-03 02:13:00|105967.1|105917.1|105968.9|105918.9|105969.5|105919.5|105967.1|105917.1|9
1725329590000|2024-09-03 02:13:10|105969.3|105919.3|105968.6|105918.6|105969.3|105919.3|105968.6|105918.6|5
1725329600000|2024-09-03 02:13:20|105968.5|105918.5|105968.3|105918.3|105969|105919|105968.1|105918.1|6
1725329610000|2024-09-03 02:13:30|105968.2|105918.2|105968|105918|105969.9|105919.9|105966.6|105916.6|19
1725329620000|2024-09-03 02:13:40|105968.1|105918.1|105967.4|105917.4|105968.9|105918.9|105967.4|105917.4|7
1725329630000|2024-09-03 02:13:50|105967.9|105917.9|105968|105918|105969.5|105919.5|105967.4|105917.4|18
1725329640000|2024-09-03 02:14:00|105967.4|105917.4|105967.3|105917.3|105967.4|105917.4|105966.8|105916.8|5
1725329650000|2024-09-03 02:14:10|105967|105917|105967.4|105917.4|105969.3|105919.3|105967|105917|10
1725329660000|2024-09-03 02:14:20|105966.9|105916.9|105966.6|105916.6|105966.9|105916.9|105965.9|105915.9|7
1725329670000|2024-09-03 02:14:30|105966.2|105916.2|105964|105914|105966.2|105916.2|105964|105914|8
1725329680000|2024-09-03 02:14:40|105964.5|105914.5|105962.4|105912.4|105964.5|105914.5|105962.4|105912.4|12
1725329690000|2024-09-03 02:14:50|105962|105912|105962.6|105912.6|105962.6|105912.6|105961.8|105911.8|8
1725329700000|2024-09-03 02:15:00|105961.9|105911.9|105962.1|105912.1|105962.1|105912.1|105961.9|105911.9|4
1725329710000|2024-09-03 02:15:10|105962.4|105912.4|105963.3|105913.3|105963.3|105913.3|105962.4|105912.4|4
1725329720000|2024-09-03 02:15:20|105964.7|105914.7|105965.1|105915.1|105965.5|105915.5|105964.6|105914.6|6
1725329730000|2024-09-03 02:15:30|105964.9|105914.9|105964.5|105914.5|105964.9|105914.9|105964.5|105914.5|3
1725329740000|2024-09-03 02:15:40|105963.5|105913.5|105963|105913|105963.8|105913.8|105962.4|105912.4|9
1725329750000|2024-09-03 02:15:50|105962.9|105912.9|105963.5|105913.5|105963.5|105913.5|105962.8|105912.8|5
1725329760000|2024-09-03 02:16:00|105963.7|105913.7|105964.9|105914.9|105964.9|105914.9|105963.7|105913.7|3
1725329770000|2024-09-03 02:16:10|105963.9|105913.9|105963.5|105913.5|105964.8|105914.8|105963.4|105913.4|9
1725329780000|2024-09-03 02:16:20|105963.6|105913.6|105963.7|105913.7|105964.2|105914.2|105963.6|105913.6|5
1725329790000|2024-09-03 02:16:30|105964.7|105914.7|105964.1|105914.1|105964.8|105914.8|105963.2|105913.2|7
1725329800000|2024-09-03 02:16:40|105963.9|105913.9|105964.2|105914.2|105964.2|105914.2|105963.9|105913.9|3
1725329810000|2024-09-03 02:16:50|105964.3|105914.3|105964.7|105914.7|105964.7|105914.7|105963.9|105913.9|3
1725329820000|2024-09-03 02:17:00|105964.9|105914.9|105958.9|105908.9|105964.9|105914.9|105957.1|105907.1|16
1725329830000|2024-09-03 02:17:10|105959.2|105909.2|105959.6|105909.6|105959.6|105909.6|105959.2|105909.2|3
1725329840000|2024-09-03 02:17:20|105959.7|105909.7|105958.8|105908.8|105959.7|105909.7|105958.8|105908.8|6
1725329850000|2024-09-03 02:17:30|105958.9|105908.9|105955.1|105905.1|105959|105909|105955.1|105905.1|10
1725329860000|2024-09-03 02:17:40|105954.9|105904.9|105952.5|105902.5|105954.9|105904.9|105952.4|105902.4|7
1725329870000|2024-09-03 02:17:50|105952.7|105902.7|105950.5|105900.5|105952.7|105902.7|105950.5|105900.5|6
1725329880000|2024-09-03 02:18:00|105949.8|105899.8|105952.4|105902.4|105953.8|105903.8|105949.8|105899.8|17
1725329890000|2024-09-03 02:18:10|105952.3|105902.3|105952|105902|105952.3|105902.3|105952|105902|3
1725329900000|2024-09-03 02:18:20|105952.1|105902.1|105951.5|105901.5|105952.1|105902.1|105951.3|105901.3|7
1725329910000|2024-09-03 02:18:30|105951.1|105901.1|105950.9|105900.9|105951.4|105901.4|105950.7|105900.7|7
1725329920000|2024-09-03 02:18:40|105949.7|105899.7|105950.8|105900.8|105950.8|105900.8|105949.7|105899.7|2
1725329930000|2024-09-03 02:18:50|105950.7|105900.7|105950.3|105900.3|105950.8|105900.8|105950|105900|5
1725329940000|2024-09-03 02:19:00|105950.4|105900.4|105951.7|105901.7|105951.8|105901.8|105950.4|105900.4|8
1725329950000|2024-09-03 02:19:10|105951.3|105901.3|105951.6|105901.6|105951.6|105901.6|105951.3|105901.3|3
1725329960000|2024-09-03 02:19:20|105951.5|105901.5|105951.5|105901.5|105951.5|105901.5|105951.3|105901.3|3
1725329970000|2024-09-03 02:19:30|105952.4|105902.4|105952.7|105902.7|105953.3|105903.3|105952.4|105902.4|8
1725329980000|2024-09-03 02:19:40|105952.8|105902.8|105952.3|105902.3|105952.8|105902.8|105952.3|105902.3|4
1725329990000|2024-09-03 02:19:50|105952.7|105902.7|105952.7|105902.7|105952.8|105902.8|105952.7|105902.7|3
1725330000000|2024-09-03 02:20:00|105952.8|105902.8|105952.8|105902.8|105952.8|105902.8|105952.5|105902.5|4
1725330010000|2024-09-03 02:20:10|105951.8|105901.8|105960.4|105910.4|105962|105912|105951.5|105901.5|9
1725330020000|2024-09-03 02:20:20|105959.6|105909.6|105959.5|105909.5|105959.6|105909.6|105959.3|105909.3|4
1725330030000|2024-09-03 02:20:30|105960|105910|105962|105912|105962.1|105912.1|105959.5|105909.5|8
1725330040000|2024-09-03 02:20:40|105962.1|105912.1|105957.8|105907.8|105962.1|105912.1|105957.7|105907.7|11
1725330050000|2024-09-03 02:20:50|105957.9|105907.9|105957.2|105907.2|105960.2|105910.2|105956|105906|27
1725330060000|2024-09-03 02:21:00|105957.4|105907.4|105957.5|105907.5|105957.8|105907.8|105957.4|105907.4|9
1725330070000|2024-09-03 02:21:10|105957.7|105907.7|105967.7|105917.7|105967.7|105917.7|105957.6|105907.6|14
1725330080000|2024-09-03 02:21:20|105967.5|105917.5|105968.7|105918.7|105968.7|105918.7|105967.2|105917.2|8
1725330090000|2024-09-03 02:21:30|105971.9|105921.9|105968.6|105918.6|105971.9|105921.9|105968.4|105918.4|6
1725330100000|2024-09-03 02:21:40|105968.8|105918.8|105968.2|105918.2|105969.1|105919.1|105968.1|105918.1|7
1725330110000|2024-09-03 02:21:50|105968.3|105918.3|105968.3|105918.3|105968.3|105918.3|105968.3|105918.3|1
1725330120000|2024-09-03 02:22:00|105968.4|105918.4|105972.6|105922.6|105972.6|105922.6|105968.4|105918.4|4
1725330130000|2024-09-03 02:22:10|105973.1|105923.1|105973.8|105923.8|105976.8|105926.8|105973.1|105923.1|8
1725330140000|2024-09-03 02:22:20|105973.9|105923.9|105974.2|105924.2|105974.4|105924.4|105973.2|105923.2|14
1725330150000|2024-09-03 02:22:30|105974.1|105924.1|105974.7|105924.7|105975|105925|105973.2|105923.2|10
1725330160000|2024-09-03 02:22:40|105974.5|105924.5|105973.3|105923.3|105974.5|105924.5|105973.3|105923.3|5
1725330170000|2024-09-03 02:22:50|105973.4|105923.4|105972.3|105922.3|105973.4|105923.4|105972.3|105922.3|6
1725330180000|2024-09-03 02:23:00|105973.5|105923.5|105972.6|105922.6|105973.5|105923.5|105970.9|105920.9|15
1725330190000|2024-09-03 02:23:10|105972.5|105922.5|105971.6|105921.6|105972.6|105922.6|105971.6|105921.6|10
1725330200000|2024-09-03 02:23:20|105971.5|105921.5|105968.2|105918.2|105971.5|105921.5|105968.2|105918.2|11
1725330210000|2024-09-03 02:23:30|105968.4|105918.4|105968.7|105918.7|105968.7|105918.7|105968.4|105918.4|3
1725330220000|2024-09-03 02:23:40|105968.9|105918.9|105968.8|105918.8|105968.9|105918.9|105967.7|105917.7|10
1725330230000|2024-09-03 02:23:50|105967.6|105917.6|105966.9|105916.9|105968.8|105918.8|105966.1|105916.1|12
1725330240000|2024-09-03 02:24:00|105967.6|105917.6|105975.6|105925.6|105975.9|105925.9|105967.5|105917.5|18
1725330250000|2024-09-03 02:24:10|105975.7|105925.7|105974.4|105924.4|105976.2|105926.2|105974.4|105924.4|11
1725330260000|2024-09-03 02:24:20|105973.9|105923.9|105974|105924|105974.4|105924.4|105973.8|105923.8|7
1725330270000|2024-09-03 02:24:30|105973|105923|105973.2|105923.2|105973.7|105923.7|105973|105923|7
1725330280000|2024-09-03 02:24:40|105973.1|105923.1|105974.6|105924.6|105974.6|105924.6|105973.1|105923.1|5
1725330290000|2024-09-03 02:24:50|105974.8|105924.8|105972.8|105922.8|105974.8|105924.8|105972.8|105922.8|12
1725330300000|2024-09-03 02:25:00|105972.7|105922.7|105972.9|105922.9|105973.3|105923.3|105972.7|105922.7|11
1725330320000|2024-09-03 02:25:20|105973|105923|105973.1|105923.1|105973.1|105923.1|105973|105923|2
1725330330000|2024-09-03 02:25:30|105976.4|105926.4|105976.4|105926.4|105976.4|105926.4|105976.4|105926.4|1
1725330340000|2024-09-03 02:25:40|105976.3|105926.3|105972|105922|105976.3|105926.3|105971.6|105921.6|5
1725330350000|2024-09-03 02:25:50|105971.9|105921.9|105972.1|105922.1|105972.1|105922.1|105971.8|105921.8|3
1725330360000|2024-09-03 02:26:00|105972|105922|105972.9|105922.9|105972.9|105922.9|105971.2|105921.2|7
1725330370000|2024-09-03 02:26:10|105974.3|105924.3|105971.9|105921.9|105974.3|105924.3|105969.8|105919.8|10
1725330380000|2024-09-03 02:26:20|105972.1|105922.1|105973.2|105923.2|105973.3|105923.3|105972.1|105922.1|4
1725330390000|2024-09-03 02:26:30|105973.4|105923.4|105976.4|105926.4|105976.4|105926.4|105973.4|105923.4|7
1725330400000|2024-09-03 02:26:40|105976.5|105926.5|105976.4|105926.4|105977.3|105927.3|105976.1|105926.1|9
1725330410000|2024-09-03 02:26:50|105975.8|105925.8|105978.8|105928.8|105980.8|105930.8|105975.8|105925.8|15
1725330420000|2024-09-03 02:27:00|105978.9|105928.9|105982.4|105932.4|105982.6|105932.6|105975.5|105925.5|13
1725330430000|2024-09-03 02:27:10|105982.6|105932.6|105980.8|105930.8|105983.1|105933.1|105980.8|105930.8|10
1725330440000|2024-09-03 02:27:20|105980.7|105930.7|105979.1|105929.1|105980.7|105930.7|105979.1|105929.1|4
1725330450000|2024-09-03 02:27:30|105979|105929|105979.4|105929.4|105980.9|105930.9|105979|105929|3
1725330460000|2024-09-03 02:27:40|105980.5|105930.5|105981.9|105931.9|105981.9|105931.9|105979.7|105929.7|9
1725330470000|2024-09-03 02:27:50|105982.2|105932.2|105980.9|105930.9|105982.9|105932.9|105980.9|105930.9|8
1725330480000|2024-09-03 02:28:00|105980.8|105930.8|105980.8|105930.8|105980.9|105930.9|105980.8|105930.8|3
1725330490000|2024-09-03 02:28:10|105980.9|105930.9|105980|105930|105982.7|105932.7|105979.6|105929.6|11
1725330500000|2024-09-03 02:28:20|105979.9|105929.9|105980.1|105930.1|105980.1|105930.1|105979.3|105929.3|5
1725330510000|2024-09-03 02:28:30|105980.2|105930.2|105979.5|105929.5|105980.2|105930.2|105979.5|105929.5|3
1725330520000|2024-09-03 02:28:40|105979.8|105929.8|105968.2|105918.2|105979.8|105929.8|105967.4|105917.4|12
1725330530000|2024-09-03 02:28:50|105969|105919|105970.1|105920.1|105970.1|105920.1|105968.2|105918.2|8
1725330540000|2024-09-03 02:29:00|105970.2|105920.2|105970|105920|105970.2|105920.2|105968.8|105918.8|9
1725330550000|2024-09-03 02:29:10|105969.7|105919.7|105968.6|105918.6|105969.7|105919.7|105968.6|105918.6|3
1725330560000|2024-09-03 02:29:20|105968.5|105918.5|105968.5|105918.5|105968.5|105918.5|105968.5|105918.5|1
1725330570000|2024-09-03 02:29:30|105968.2|105918.2|105968|105918|105968.2|105918.2|105966.9|105916.9|3
1725330580000|2024-09-03 02:29:40|105967.9|105917.9|105968.2|105918.2|105968.2|105918.2|105967.9|105917.9|4
1725330590000|2024-09-03 02:29:50|105968.3|105918.3|105968.2|105918.2|105968.3|105918.3|105968.2|105918.2|2
1725330600000|2024-09-03 02:30:00|105967.5|105917.5|105966.8|105916.8|105971.7|105921.7|105965.6|105915.6|20
1725330610000|2024-09-03 02:30:10|105967|105917|105967|105917|105967.1|105917.1|105967|105917|3
1725330620000|2024-09-03 02:30:20|105965.7|105915.7|105966|105916|105966.8|105916.8|105965.7|105915.7|7
1725330630000|2024-09-03 02:30:30|105966.2|105916.2|105966.9|105916.9|105966.9|105916.9|105966.2|105916.2|3
1725330640000|2024-09-03 02:30:40|105966.6|105916.6|105963.2|105913.2|105966.6|105916.6|105962.7|105912.7|11
1725330650000|2024-09-03 02:30:50|105963.4|105913.4|105965.4|105915.4|105965.4|105915.4|105963.4|105913.4|3
1725330660000|2024-09-03 02:31:00|105964.4|105914.4|105963.5|105913.5|105964.4|105914.4|105962.4|105912.4|7
1725330670000|2024-09-03 02:31:10|105963.1|105913.1|105963.4|105913.4|105963.8|105913.8|105962.7|105912.7|14
1725330680000|2024-09-03 02:31:20|105963.6|105913.6|105964|105914|105964|105914|105963.6|105913.6|3
1725330690000|2024-09-03 02:31:30|105963.9|105913.9|105964.8|105914.8|105964.8|105914.8|105963.4|105913.4|3
1725330700000|2024-09-03 02:31:40|105964.7|105914.7|105964.6|105914.6|105964.7|105914.7|105964.5|105914.5|4
1725330710000|2024-09-03 02:31:50|105964.7|105914.7|105976.8|105926.8|105976.9|105926.9|105964.7|105914.7|19
1725330720000|2024-09-03 02:32:00|105976.7|105926.7|105974.7|105924.7|105978.1|105928.1|105973.9|105923.9|16
1725330730000|2024-09-03 02:32:10|105974.6|105924.6|105974.9|105924.9|105975|105925|105974.6|105924.6|6
1725330740000|2024-09-03 02:32:20|105974.3|105924.3|105973.5|105923.5|105974.3|105924.3|105973.3|105923.3|4
1725330750000|2024-09-03 02:32:30|105973.6|105923.6|105972.1|105922.1|105976.8|105926.8|105972.1|105922.1|11
1725330760000|2024-09-03 02:32:40|105971.6|105921.6|105971.5|105921.5|105971.6|105921.6|105970.6|105920.6|7
1725330770000|2024-09-03 02:32:50|105971.3|105921.3|105971.3|105921.3|105971.3|105921.3|105971.3|105921.3|1
1725330780000|2024-09-03 02:33:00|105970.4|105920.4|105973.2|105923.2|105973.4|105923.4|105970.4|105920.4|10
1725330790000|2024-09-03 02:33:10|105973.3|105923.3|105972.7|105922.7|105973.3|105923.3|105972.2|105922.2|7
1725330800000|2024-09-03 02:33:20|105972.4|105922.4|105972.2|105922.2|105972.4|105922.4|105972.2|105922.2|5
1725330810000|2024-09-03 02:33:30|105972.3|105922.3|105970.4|105920.4|105972.5|105922.5|105970.4|105920.4|4
1725330820000|2024-09-03 02:33:40|105970.3|105920.3|105970.1|105920.1|105973.9|105923.9|105970.1|105920.1|11
1725330830000|2024-09-03 02:33:50|105971.1|105921.1|105972|105922|105972|105922|105971.1|105921.1|3
1725330840000|2024-09-03 02:34:00|105971.9|105921.9|105972.2|105922.2|105972.2|105922.2|105971.9|105921.9|2
1725330850000|2024-09-03 02:34:10|105972.8|105922.8|105973.3|105923.3|105973.3|105923.3|105972.8|105922.8|4
1725330860000|2024-09-03 02:34:20|105973.4|105923.4|105973.2|105923.2|105973.8|105923.8|105973|105923|6
1725330870000|2024-09-03 02:34:30|105973.4|105923.4|105974.6|105924.6|105974.6|105924.6|105973.2|105923.2|7
1725330880000|2024-09-03 02:34:40|105973.9|105923.9|105972.5|105922.5|105974.1|105924.1|105972.5|105922.5|8
1725330890000|2024-09-03 02:34:50|105973|105923|105972.4|105922.4|105973|105923|105971.4|105921.4|6
1725330900000|2024-09-03 02:35:00|105972.2|105922.2|105972.3|105922.3|105972.3|105922.3|105972.2|105922.2|2
1725330910000|2024-09-03 02:35:10|105972.2|105922.2|105973.7|105923.7|105973.7|105923.7|105972.2|105922.2|4
1725330920000|2024-09-03 02:35:20|105974.2|105924.2|105973.4|105923.4|105974.5|105924.5|105973.4|105923.4|7
1725330930000|2024-09-03 02:35:30|105973.3|105923.3|105973.3|105923.3|105973.3|105923.3|105973.3|105923.3|1
1725330940000|2024-09-03 02:35:40|105973.7|105923.7|105973.7|105923.7|105973.7|105923.7|105973.7|105923.7|1
1725330950000|2024-09-03 02:35:50|105973.9|105923.9|105972|105922|105973.9|105923.9|105972|105922|4
1725330960000|2024-09-03 02:36:00|105972.3|105922.3|105972.4|105922.4|105972.4|105922.4|105972.3|105922.3|2
1725330970000|2024-09-03 02:36:10|105972.3|105922.3|105972.4|105922.4|105972.4|105922.4|105972.3|105922.3|2
1725330980000|2024-09-03 02:36:20|105971.3|105921.3|105972.5|105922.5|105973.1|105923.1|105971.3|105921.3|5
1725330990000|2024-09-03 02:36:30|105971.4|105921.4|105975.7|105925.7|105975.8|105925.8|105971.4|105921.4|7
1725331000000|2024-09-03 02:36:40|105975.3|105925.3|105976.9|105926.9|105976.9|105926.9|105975.3|105925.3|5
1725331010000|2024-09-03 02:36:50|105976.6|105926.6|105976.6|105926.6|105976.6|105926.6|105976.6|105926.6|1
1725331020000|2024-09-03 02:37:00|105976.5|105926.5|105976.9|105926.9|105977|105927|105976.5|105926.5|3
1725331030000|2024-09-03 02:37:10|105977|105927|105976|105926|105977|105927|105976|105926|4
1725331040000|2024-09-03 02:37:20|105976.5|105926.5|105976.2|105926.2|105976.5|105926.5|105975.7|105925.7|5
1725331050000|2024-09-03 02:37:30|105976.3|105926.3|105972.9|105922.9|105977.7|105927.7|105972.6|105922.6|15
1725331060000|2024-09-03 02:37:40|105973.4|105923.4|105972.7|105922.7|105973.6|105923.6|105972.4|105922.4|9
1725331070000|2024-09-03 02:37:50|105973.3|105923.3|105973.7|105923.7|105974.6|105924.6|105973.1|105923.1|6
1725331080000|2024-09-03 02:38:00|105974.3|105924.3|105976|105926|105976.4|105926.4|105974.3|105924.3|8
1725331090000|2024-09-03 02:38:10|105975.8|105925.8|105975.7|105925.7|105975.8|105925.8|105975.6|105925.6|3
1725331100000|2024-09-03 02:38:20|105975.6|105925.6|105974.4|105924.4|105975.6|105925.6|105974.4|105924.4|3
1725331110000|2024-09-03 02:38:30|105974.6|105924.6|105975.9|105925.9|105976.6|105926.6|105974.6|105924.6|6
1725331120000|2024-09-03 02:38:40|105977|105927|105975.6|105925.6|105977|105927|105975.6|105925.6|7
1725331130000|2024-09-03 02:38:50|105976.7|105926.7|105975.9|105925.9|105976.9|105926.9|105975.9|105925.9|4
1725331140000|2024-09-03 02:39:00|105976|105926|105976.8|105926.8|105977.1|105927.1|105975.8|105925.8|7
1725331150000|2024-09-03 02:39:10|105976.6|105926.6|105976.7|105926.7|105976.7|105926.7|105975.3|105925.3|5
1725331160000|2024-09-03 02:39:20|105975.3|105925.3|105977.4|105927.4|105978.5|105928.5|105975.3|105925.3|13
1725331170000|2024-09-03 02:39:30|105977.6|105927.6|105977.2|105927.2|105977.6|105927.6|105977.2|105927.2|2
1725331180000|2024-09-03 02:39:40|105977.6|105927.6|105977.8|105927.8|105977.8|105927.8|105977.6|105927.6|3
1725331190000|2024-09-03 02:39:50|105977.4|105927.4|105977.2|105927.2|105977.4|105927.4|105977.2|105927.2|2
1725331200000|2024-09-03 02:40:00|105977.1|105927.1|105975.4|105925.4|105978|105928|105974.6|105924.6|18
1725331210000|2024-09-03 02:40:10|105976.2|105926.2|105976.3|105926.3|105976.3|105926.3|105976.2|105926.2|2
1725331220000|2024-09-03 02:40:20|105976.7|105926.7|105977.7|105927.7|105978.1|105928.1|105975.8|105925.8|12
1725331230000|2024-09-03 02:40:30|105977.3|105927.3|105978.8|105928.8|105978.8|105928.8|105977.3|105927.3|8
1725331240000|2024-09-03 02:40:40|105978.6|105928.6|105979.4|105929.4|105979.7|105929.7|105978.6|105928.6|6
1725331250000|2024-09-03 02:40:50|105979|105929|105978|105928|105979|105929|105978|105928|4
1725331260000|2024-09-03 02:41:00|105978.9|105928.9|105978.8|105928.8|105979.3|105929.3|105978.8|105928.8|5
1725331270000|2024-09-03 02:41:10|105979.5|105929.5|105978.5|105928.5|105979.5|105929.5|105977.6|105927.6|6
1725331280000|2024-09-03 02:41:20|105983.1|105933.1|105978.8|105928.8|105983.1|105933.1|105978.1|105928.1|11
1725331290000|2024-09-03 02:41:30|105979.1|105929.1|105978.4|105928.4|105982.4|105932.4|105978.4|105928.4|9
1725331300000|2024-09-03 02:41:40|105978.3|105928.3|105979.9|105929.9|105981.9|105931.9|105978.3|105928.3|16
1725331310000|2024-09-03 02:41:50|105980|105930|105979.3|105929.3|105982.7|105932.7|105977.7|105927.7|16
1725331320000|2024-09-03 02:42:00|105979.2|105929.2|105978.7|105928.7|105979.5|105929.5|105977.5|105927.5|8
1725331330000|2024-09-03 02:42:10|105978.4|105928.4|105978.2|105928.2|105978.4|105928.4|105978.2|105928.2|3
1725331340000|2024-09-03 02:42:20|105978.1|105928.1|105978.1|105928.1|105978.1|105928.1|105978.1|105928.1|1
1725331350000|2024-09-03 02:42:30|105977.8|105927.8|105977.1|105927.1|105977.8|105927.8|105977.1|105927.1|3
1725331360000|2024-09-03 02:42:40|105976.5|105926.5|105976.3|105926.3|105976.5|105926.5|105976.3|105926.3|3
1725331370000|2024-09-03 02:42:50|105976.4|105926.4|105975.6|105925.6|105977.4|105927.4|105975|105925|10
1725331380000|2024-09-03 02:43:00|105976|105926|105976|105926|105976|105926|105976|105926|1
1725331390000|2024-09-03 02:43:10|105975.8|105925.8|105975.8|105925.8|105975.8|105925.8|105975.8|105925.8|1
1725331400000|2024-09-03 02:43:20|105974.3|105924.3|105971|105921|105975|105925|105970.1|105920.1|8
1725331410000|2024-09-03 02:43:30|105971.4|105921.4|105971.2|105921.2|105971.4|105921.4|105971.2|105921.2|2
1725331420000|2024-09-03 02:43:40|105971.1|105921.1|105971.1|105921.1|105972.4|105922.4|105971.1|105921.1|6
1725331430000|2024-09-03 02:43:50|105970.7|105920.7|105970.5|105920.5|105970.8|105920.8|105970.5|105920.5|3
1725331440000|2024-09-03 02:44:00|105969.5|105919.5|105969.6|105919.6|105970|105920|105969.5|105919.5|6
1725331460000|2024-09-03 02:44:20|105968.6|105918.6|105970.2|105920.2|105970.3|105920.3|105967.1|105917.1|9
1725331470000|2024-09-03 02:44:30|105970.3|105920.3|105969.2|105919.2|105970.3|105920.3|105968.8|105918.8|3
1725331480000|2024-09-03 02:44:40|105969.9|105919.9|105971.3|105921.3|105971.7|105921.7|105968.4|105918.4|9
1725331490000|2024-09-03 02:44:50|105971.6|105921.6|105971|105921|105972.1|105922.1|105968.8|105918.8|7
1725331500000|2024-09-03 02:45:00|105970.6|105920.6|105971.3|105921.3|105971.3|105921.3|105970.6|105920.6|5
1725331510000|2024-09-03 02:45:10|105970.8|105920.8|105970.7|105920.7|105970.8|105920.8|105970.7|105920.7|2
1725331520000|2024-09-03 02:45:20|105971|105921|105971.1|105921.1|105971.3|105921.3|105970.6|105920.6|8
1725331530000|2024-09-03 02:45:30|105971|105921|105972|105922|105972|105922|105971|105921|2
1725331540000|2024-09-03 02:45:40|105972.5|105922.5|105971.8|105921.8|105972.5|105922.5|105970.8|105920.8|10
1725331550000|2024-09-03 02:45:50|105971.9|105921.9|105966.3|105916.3|105971.9|105921.9|105965.3|105915.3|14
1725331560000|2024-09-03 02:46:00|105966.8|105916.8|105966.5|105916.5|105966.8|105916.8|105966.5|105916.5|3
1725331570000|2024-09-03 02:46:10|105963.9|105913.9|105966|105916|105966|105916|105963.9|105913.9|6
1725331580000|2024-09-03 02:46:20|105965.6|105915.6|105971.8|105921.8|105971.8|105921.8|105964.8|105914.8|16
1725331590000|2024-09-03 02:46:30|105972.2|105922.2|105975.6|105925.6|105976.1|105926.1|105971.1|105921.1|20
1725331600000|2024-09-03 02:46:40|105978.4|105928.4|105978.6|105928.6|105980.9|105930.9|105976.1|105926.1|17
1725331610000|2024-09-03 02:46:50|105979|105929|105980.4|105930.4|105983.4|105933.4|105979|105929|14
1725331620000|2024-09-03 02:47:00|105980.6|105930.6|105980.7|105930.7|105981.4|105931.4|105980.5|105930.5|8
1725331630000|2024-09-03 02:47:10|105980.6|105930.6|105978.7|105928.7|105980.6|105930.6|105978.3|105928.3|7
1725331640000|2024-09-03 02:47:20|105978.4|105928.4|105982.5|105932.5|105983.1|105933.1|105978.4|105928.4|12
1725331650000|2024-09-03 02:47:30|105982.9|105932.9|105981.3|105931.3|105982.9|105932.9|105981.3|105931.3|9
1725331660000|2024-09-03 02:47:40|105981.6|105931.6|105982.2|105932.2|105982.2|105932.2|105981.5|105931.5|7
1725331670000|2024-09-03 02:47:50|105982.7|105932.7|105986|105936|105986|105936|105982.7|105932.7|11
1725331680000|2024-09-03 02:48:00|105985.6|105935.6|105985.3|105935.3|105986.5|105936.5|105985.2|105935.2|14
1725331690000|2024-09-03 02:48:10|105984.5|105934.5|105984.7|105934.7|105984.7|105934.7|105984.5|105934.5|2
1725331700000|2024-09-03 02:48:20|105983.8|105933.8|105984.8|105934.8|105984.8|105934.8|105983.8|105933.8|3
1725331710000|2024-09-03 02:48:30|105984.9|105934.9|105984.9|105934.9|105984.9|105934.9|105984.8|105934.8|3
1725331720000|2024-09-03 02:48:40|105986.4|105936.4|105988.6|105938.6|105991.2|105941.2|105986.3|105936.3|10
1725331730000|2024-09-03 02:48:50|105988.1|105938.1|106012.8|105962.8|106012.8|105962.8|105988.1|105938.1|33
1725331740000|2024-09-03 02:49:00|106012.7|105962.7|106012.5|105962.5|106012.7|105962.7|106011.7|105961.7|6
1725331750000|2024-09-03 02:49:10|106012.6|105962.6|106012.8|105962.8|106013|105963|106012.6|105962.6|3
1725331760000|2024-09-03 02:49:20|106012.9|105962.9|106012.9|105962.9|106012.9|105962.9|106012.9|105962.9|1
1725331770000|2024-09-03 02:49:30|106013.4|105963.4|106014.6|105964.6|106017.1|105967.1|106011.5|105961.5|15
1725331780000|2024-09-03 02:49:40|106014.3|105964.3|106016.8|105966.8|106016.8|105966.8|106013|105963|9
1725331790000|2024-09-03 02:49:50|106017.1|105967.1|106021.5|105971.5|106022.2|105972.2|106017.1|105967.1|9
1725331800000|2024-09-03 02:50:00|106021.4|105971.4|106021.5|105971.5|106021.5|105971.5|106021.4|105971.4|2
1725331810000|2024-09-03 02:50:10|106021.4|105971.4|106022|105972|106022|105972|106020.9|105970.9|4
1725331820000|2024-09-03 02:50:20|106022.1|105972.1|106021.2|105971.2|106022.7|105972.7|106021.2|105971.2|5
1725331830000|2024-09-03 02:50:30|106021.1|105971.1|106023.3|105973.3|106024.3|105974.3|106021.1|105971.1|9
1725331840000|2024-09-03 02:50:40|106023.5|105973.5|106023.5|105973.5|106023.5|105973.5|106023.4|105973.4|3
1725331850000|2024-09-03 02:50:50|106023.4|105973.4|106023.4|105973.4|106023.4|105973.4|106023.3|105973.3|3
1725331860000|2024-09-03 02:51:00|106024.6|105974.6|106024.2|105974.2|106024.6|105974.6|106023.7|105973.7|5
1725331870000|2024-09-03 02:51:10|106025.6|105975.6|106024.5|105974.5|106025.6|105975.6|106024.5|105974.5|2
1725331880000|2024-09-03 02:51:20|106024.4|105974.4|106025.4|105975.4|106025.7|105975.7|106024.4|105974.4|7
1725331890000|2024-09-03 02:51:30|106025.5|105975.5|106020.6|105970.6|106025.7|105975.7|106020.4|105970.4|11
1725331900000|2024-09-03 02:51:40|106019.4|105969.4|106022|105972|106022|105972|106019.4|105969.4|9
1725331910000|2024-09-03 02:51:50|106021.7|105971.7|106021.4|105971.4|106021.9|105971.9|106021|105971|5
1725331920000|2024-09-03 02:52:00|106021.5|105971.5|106023.2|105973.2|106023.2|105973.2|106021.4|105971.4|5
1725331930000|2024-09-03 02:52:10|106022.4|105972.4|106023.3|105973.3|106023.3|105973.3|106022.4|105972.4|2
1725331940000|2024-09-03 02:52:20|106022.4|105972.4|106022.4|105972.4|106022.4|105972.4|106022.4|105972.4|1
1725331950000|2024-09-03 02:52:30|106022.3|105972.3|106022.2|105972.2|106023.3|105973.3|106022.1|105972.1|5
1725331960000|2024-09-03 02:52:40|106022.4|105972.4|106022.2|105972.2|106022.4|105972.4|106022.2|105972.2|3
1725331970000|2024-09-03 02:52:50|106021.3|105971.3|106021.4|105971.4|106021.4|105971.4|106021.2|105971.2|3
1725331980000|2024-09-03 02:53:00|106021.3|105971.3|106025.2|105975.2|106025.2|105975.2|106021.3|105971.3|2
1725331990000|2024-09-03 02:53:10|106020.7|105970.7|106022.4|105972.4|106022.4|105972.4|106020.7|105970.7|2
1725332000000|2024-09-03 02:53:20|106022.9|105972.9|106025.1|105975.1|106028.4|105978.4|106022.9|105972.9|12
1725332010000|2024-09-03 02:53:30|106024.8|105974.8|106023.7|105973.7|106024.8|105974.8|106023.7|105973.7|2
1725332020000|2024-09-03 02:53:40|106023.5|105973.5|106024.6|105974.6|106024.7|105974.7|106023.3|105973.3|6
1725332030000|2024-09-03 02:53:50|106023.7|105973.7|106023.7|105973.7|106023.7|105973.7|106022.7|105972.7|9
1725332040000|2024-09-03 02:54:00|106023.8|105973.8|106024.3|105974.3|106024.3|105974.3|106023.8|105973.8|2
1725332050000|2024-09-03 02:54:10|106024.4|105974.4|106025.6|105975.6|106027.1|105977.1|106024.4|105974.4|9
1725332060000|2024-09-03 02:54:20|106024.7|105974.7|106023|105973|106024.7|105974.7|106020.9|105970.9|10
1725332070000|2024-09-03 02:54:30|106023.3|105973.3|106027.7|105977.7|106027.7|105977.7|106023|105973|7
1725332080000|2024-09-03 02:54:40|106027.8|105977.8|106027.2|105977.2|106027.8|105977.8|106027.2|105977.2|4
1725332090000|2024-09-03 02:54:50|106027.3|105977.3|106027.5|105977.5|106028.7|105978.7|106027.2|105977.2|6
1725332100000|2024-09-03 02:55:00|106027.4|105977.4|106027.5|105977.5|106028.4|105978.4|106027.1|105977.1|8
1725332110000|2024-09-03 02:55:10|106027.3|105977.3|106027.2|105977.2|106027.4|105977.4|106027.2|105977.2|3
1725332120000|2024-09-03 02:55:20|106027.3|105977.3|106026.4|105976.4|106027.7|105977.7|106025.7|105975.7|13
1725332130000|2024-09-03 02:55:30|106026|105976|106026.1|105976.1|106026.1|105976.1|106024.8|105974.8|7
1725332140000|2024-09-03 02:55:40|106026.4|105976.4|106026.6|105976.6|106026.6|105976.6|106026.4|105976.4|2
1725332150000|2024-09-03 02:55:50|106027.1|105977.1|106026.9|105976.9|106027.1|105977.1|106026.9|105976.9|3
1725332160000|2024-09-03 02:56:00|106027.5|105977.5|106031.6|105981.6|106031.6|105981.6|106027.5|105977.5|9
1725332170000|2024-09-03 02:56:10|106031.7|105981.7|106029.6|105979.6|106031.7|105981.7|106029.6|105979.6|3
1725332180000|2024-09-03 02:56:20|106029.4|105979.4|106029.3|105979.3|106029.5|105979.5|106029.3|105979.3|3
1725332190000|2024-09-03 02:56:30|106029.2|105979.2|106030.5|105980.5|106030.5|105980.5|106027.9|105977.9|9
1725332200000|2024-09-03 02:56:40|106031|105981|106033.3|105983.3|106033.3|105983.3|106030.7|105980.7|7
1725332210000|2024-09-03 02:56:50|106033.8|105983.8|106041.4|105991.4|106042.4|105992.4|106033.3|105983.3|10
1725332220000|2024-09-03 02:57:00|106040.9|105990.9|106040.7|105990.7|106041.7|105991.7|106040.7|105990.7|13
1725332230000|2024-09-03 02:57:10|106044.2|105994.2|106081|106031|106086.6|106036.6|106044.2|105994.2|44
1725332240000|2024-09-03 02:57:20|106081.6|106031.6|106089.2|106039.2|106093.4|106043.4|106079.3|106029.3|48
1725332250000|2024-09-03 02:57:30|106089.6|106039.6|106087.4|106037.4|106089.6|106039.6|106085.6|106035.6|17
1725332260000|2024-09-03 02:57:40|106087.1|106037.1|106070|106020|106087.1|106037.1|106065.6|106015.6|30
1725332270000|2024-09-03 02:57:50|106071.6|106021.6|106071.9|106021.9|106073.3|106023.3|106070.2|106020.2|17
1725332280000|2024-09-03 02:58:00|106071.2|106021.2|106068.5|106018.5|106071.2|106021.2|106068.1|106018.1|8
1725332290000|2024-09-03 02:58:10|106068.3|106018.3|106067.4|106017.4|106070.6|106020.6|106067.2|106017.2|16
1725332300000|2024-09-03 02:58:20|106066.2|106016.2|106066|106016|106066.2|106016.2|106065.8|106015.8|4
1725332310000|2024-09-03 02:58:30|106065.9|106015.9|106067.6|106017.6|106069.7|106019.7|106065|106015|12
1725332320000|2024-09-03 02:58:40|106067.2|106017.2|106065.3|106015.3|106067.6|106017.6|106065.3|106015.3|10
1725332330000|2024-09-03 02:58:50|106065.7|106015.7|106066.3|106016.3|106066.7|106016.7|106065.3|106015.3|10
1725332340000|2024-09-03 02:59:00|106066.1|106016.1|106064.6|106014.6|106066.2|106016.2|106064.6|106014.6|5
1725332350000|2024-09-03 02:59:10|106064.7|106014.7|106064.7|106014.7|106064.7|106014.7|106064.7|106014.7|1
1725332360000|2024-09-03 02:59:20|106063.9|106013.9|106064.1|106014.1|106064.1|106014.1|106063.9|106013.9|3
1725332370000|2024-09-03 02:59:30|106064.3|106014.3|106062.9|106012.9|106065.7|106015.7|106062.9|106012.9|11
1725332380000|2024-09-03 02:59:40|106062.4|106012.4|106062.2|106012.2|106062.4|106012.4|106062.2|106012.2|3
1725332390000|2024-09-03 02:59:50|106062.5|106012.5|106062.5|106012.5|106062.5|106012.5|106062.5|106012.5|1
1725332400000|2024-09-03 03:00:00|106062.4|106012.4|106067.8|106017.8|106067.8|106017.8|106062.4|106012.4|11
1725332410000|2024-09-03 03:00:10|106068.1|106018.1|106066.9|106016.9|106068.3|106018.3|106066.9|106016.9|5
1725332420000|2024-09-03 03:00:20|106066.8|106016.8|106066.1|106016.1|106066.8|106016.8|106064|106014|14
1725332430000|2024-09-03 03:00:30|106066.3|106016.3|106066.4|106016.4|106067.4|106017.4|106062.5|106012.5|22
1725332440000|2024-09-03 03:00:40|106065.6|106015.6|106071.5|106021.5|106074.8|106024.8|106065|106015|29
1725332450000|2024-09-03 03:00:50|106071.9|106021.9|106080.7|106030.7|106080.9|106030.9|106066.2|106016.2|42
1725332460000|2024-09-03 03:01:00|106082.1|106032.1|106077.2|106027.2|106086.2|106036.2|106072.4|106022.4|29
1725332470000|2024-09-03 03:01:10|106077|106027|106082.2|106032.2|106082.2|106032.2|106076.7|106026.7|16
1725332480000|2024-09-03 03:01:20|106082.1|106032.1|106079.8|106029.8|106082.1|106032.1|106076.9|106026.9|18
1725332490000|2024-09-03 03:01:30|106079.7|106029.7|106077.2|106027.2|106080.9|106030.9|106076.6|106026.6|23
1725332500000|2024-09-03 03:01:40|106076.9|106026.9|106078.2|106028.2|106078.7|106028.7|106075.7|106025.7|15
1725332510000|2024-09-03 03:01:50|106077.7|106027.7|106076.2|106026.2|106078.2|106028.2|106076|106026|13
1725332520000|2024-09-03 03:02:00|106076.4|106026.4|106075|106025|106077.7|106027.7|106074.4|106024.4|18
1725332530000|2024-09-03 03:02:10|106074.6|106024.6|106077.2|106027.2|106077.4|106027.4|106071.6|106021.6|21
1725332540000|2024-09-03 03:02:20|106076.8|106026.8|106077.4|106027.4|106077.7|106027.7|106076.3|106026.3|9
1725332550000|2024-09-03 03:02:30|106077.3|106027.3|106077.2|106027.2|106077.3|106027.3|106077.2|106027.2|2
1725332560000|2024-09-03 03:02:40|106076.8|106026.8|106079.5|106029.5|106079.5|106029.5|106075.9|106025.9|19
1725332570000|2024-09-03 03:02:50|106078.6|106028.6|106080.6|106030.6|106080.7|106030.7|106077.9|106027.9|8
1725332580000|2024-09-03 03:03:00|106080.4|106030.4|106081|106031|106081.7|106031.7|106080.2|106030.2|8
1725332590000|2024-09-03 03:03:10|106080.9|106030.9|106082.1|106032.1|106082.1|106032.1|106080.9|106030.9|4
1725332600000|2024-09-03 03:03:20|106082.2|106032.2|106083.7|106033.7|106083.7|106033.7|106082.1|106032.1|5
1725332610000|2024-09-03 03:03:30|106083.2|106033.2|106083.2|106033.2|106083.2|106033.2|106083.2|106033.2|1
1725332620000|2024-09-03 03:03:40|106083.7|106033.7|106080.8|106030.8|106083.7|106033.7|106080.8|106030.8|6
1725332630000|2024-09-03 03:03:50|106080.5|106030.5|106081.7|106031.7|106082.2|106032.2|106080.4|106030.4|9
1725332640000|2024-09-03 03:04:00|106081.8|106031.8|106081.6|106031.6|106082.9|106032.9|106081.6|106031.6|10
1725332650000|2024-09-03 03:04:10|106081.8|106031.8|106078.4|106028.4|106081.8|106031.8|106078.4|106028.4|4
1725332660000|2024-09-03 03:04:20|106078.5|106028.5|106085.6|106035.6|106086.2|106036.2|106078|106028|14
1725332670000|2024-09-03 03:04:30|106085.3|106035.3|106083.5|106033.5|106085.8|106035.8|106083.5|106033.5|10
1725332680000|2024-09-03 03:04:40|106083.6|106033.6|106086.2|106036.2|106087.7|106037.7|106081.2|106031.2|9
1725332690000|2024-09-03 03:04:50|106085.5|106035.5|106086.3|106036.3|106086.3|106036.3|106084.2|106034.2|10
1725332700000|2024-09-03 03:05:00|106086.5|106036.5|106086.7|106036.7|106089.5|106039.5|106086.5|106036.5|13
1725332710000|2024-09-03 03:05:10|106087.6|106037.6|106085.9|106035.9|106087.6|106037.6|106084.8|106034.8|11
1725332720000|2024-09-03 03:05:20|106085.8|106035.8|106086.3|106036.3|106086.3|106036.3|106085.8|106035.8|2
1725332730000|2024-09-03 03:05:30|106086.2|106036.2|106090.5|106040.5|106090.5|106040.5|106086.2|106036.2|5
1725332740000|2024-09-03 03:05:40|106090.8|106040.8|106091.1|106041.1|106091.1|106041.1|106090.8|106040.8|2
1725332750000|2024-09-03 03:05:50|106091.5|106041.5|106093.7|106043.7|106093.7|106043.7|106091.5|106041.5|5
1725332760000|2024-09-03 03:06:00|106093.8|106043.8|106095.5|106045.5|106097.5|106047.5|106093.8|106043.8|20
1725332770000|2024-09-03 03:06:10|106095.1|106045.1|106092.9|106042.9|106096.8|106046.8|106092.9|106042.9|18
1725332780000|2024-09-03 03:06:20|106093.4|106043.4|106092.9|106042.9|106096.2|106046.2|106092.9|106042.9|19
1725332790000|2024-09-03 03:06:30|106092.8|106042.8|106096.3|106046.3|106097.5|106047.5|106092.7|106042.7|18
1725332800000|2024-09-03 03:06:40|106095|106045|106096|106046|106097.3|106047.3|106093.9|106043.9|22
1725332810000|2024-09-03 03:06:50|106095.7|106045.7|106094.1|106044.1|106096.2|106046.2|106094.1|106044.1|12
1725332820000|2024-09-03 03:07:00|106094.3|106044.3|106096.6|106046.6|106098|106048|106094.3|106044.3|20
1725332830000|2024-09-03 03:07:10|106096.4|106046.4|106095|106045|106096.4|106046.4|106095|106045|3
1725332840000|2024-09-03 03:07:20|106094.7|106044.7|106092.7|106042.7|106094.8|106044.8|106092.3|106042.3|12
1725332850000|2024-09-03 03:07:30|106091.7|106041.7|106091.1|106041.1|106091.7|106041.7|106090.6|106040.6|5
1725332860000|2024-09-03 03:07:40|106091.6|106041.6|106091.7|106041.7|106091.7|106041.7|106091.6|106041.6|2
1725332870000|2024-09-03 03:07:50|106091.6|106041.6|106094|106044|106094.1|106044.1|106091.6|106041.6|7
1725332880000|2024-09-03 03:08:00|106094.4|106044.4|106095.4|106045.4|106095.4|106045.4|106094.4|106044.4|5
1725332890000|2024-09-03 03:08:10|106095.2|106045.2|106096.4|106046.4|106096.7|106046.7|106095.2|106045.2|6
1725332900000|2024-09-03 03:08:20|106098.3|106048.3|106100.6|106050.6|106100.6|106050.6|106096.9|106046.9|18
1725332910000|2024-09-03 03:08:30|106100.3|106050.3|106100.3|106050.3|106100.6|106050.6|106099.7|106049.7|9
1725332920000|2024-09-03 03:08:40|106100|106050|106099.2|106049.2|106100|106050|106097.3|106047.3|11
1725332930000|2024-09-03 03:08:50|106099.3|106049.3|106094.5|106044.5|106099.3|106049.3|106094.5|106044.5|8
1725332940000|2024-09-03 03:09:00|106094.9|106044.9|106096|106046|106096|106046|106094.9|106044.9|9
1725332950000|2024-09-03 03:09:10|106095.9|106045.9|106099.4|106049.4|106099.9|106049.9|106095.9|106045.9|12
1725332960000|2024-09-03 03:09:20|106099.6|106049.6|106099.6|106049.6|106099.6|106049.6|106099.3|106049.3|3
1725332970000|2024-09-03 03:09:30|106099.7|106049.7|106099.2|106049.2|106099.7|106049.7|106098.9|106048.9|10
1725332980000|2024-09-03 03:09:40|106100.1|106050.1|106097.6|106047.6|106100.1|106050.1|106097.3|106047.3|7
1725332990000|2024-09-03 03:09:50|106097.7|106047.7|106099.4|106049.4|106100.8|106050.8|106097.7|106047.7|8
1725333000000|2024-09-03 03:10:00|106099.3|106049.3|106098.5|106048.5|106105|106055|106098.5|106048.5|19
1725333010000|2024-09-03 03:10:10|106098.8|106048.8|106100.7|106050.7|106100.7|106050.7|106098.8|106048.8|7
1725333020000|2024-09-03 03:10:20|106101.1|106051.1|106105.5|106055.5|106107.3|106057.3|106101.1|106051.1|11
1725333030000|2024-09-03 03:10:30|106100.3|106050.3|106102.8|106052.8|106105.2|106055.2|106100.3|106050.3|20
1725333040000|2024-09-03 03:10:40|106102.6|106052.6|106102.4|106052.4|106102.6|106052.6|106101.5|106051.5|6
1725333050000|2024-09-03 03:10:50|106102.3|106052.3|106102.9|106052.9|106102.9|106052.9|106099.6|106049.6|12
1725333060000|2024-09-03 03:11:00|106102.4|106052.4|106102.1|106052.1|106106.2|106056.2|106102.1|106052.1|16
1725333070000|2024-09-03 03:11:10|106102.3|106052.3|106101.7|106051.7|106103.8|106053.8|106091.5|106041.5|31
1725333080000|2024-09-03 03:11:20|106102.2|106052.2|106103|106053|106105|106055|106101.5|106051.5|17
1725333090000|2024-09-03 03:11:30|106101.8|106051.8|106102.5|106052.5|106102.9|106052.9|106101.8|106051.8|8
1725333100000|2024-09-03 03:11:40|106102.8|106052.8|106105.8|106055.8|106105.8|106055.8|106102.8|106052.8|5
1725333110000|2024-09-03 03:11:50|106104|106054|106104.9|106054.9|106105.3|106055.3|106104|106054|4
1725333120000|2024-09-03 03:12:00|106105.3|106055.3|106101.8|106051.8|106105.7|106055.7|106100.5|106050.5|11
1725333130000|2024-09-03 03:12:10|106101.5|106051.5|106101.7|106051.7|106104.4|106054.4|106094.4|106044.4|26
1725333140000|2024-09-03 03:12:20|106101.4|106051.4|106098.1|106048.1|106101.4|106051.4|106097.4|106047.4|16
1725333150000|2024-09-03 03:12:30|106098.2|106048.2|106099.6|106049.6|106099.6|106049.6|106098.2|106048.2|4
1725333160000|2024-09-03 03:12:40|106099.9|106049.9|106105.3|106055.3|106106|106056|106099.9|106049.9|15
1725333170000|2024-09-03 03:12:50|106105.1|106055.1|106103.4|106053.4|106105.6|106055.6|106102.6|106052.6|12
1725333180000|2024-09-03 03:13:00|106103.9|106053.9|106102.1|106052.1|106103.9|106053.9|106100.5|106050.5|13
1725333190000|2024-09-03 03:13:10|106101.9|106051.9|106101|106051|106102.9|106052.9|106098.2|106048.2|10
1725333200000|2024-09-03 03:13:20|106100.8|106050.8|106100.5|106050.5|106102.1|106052.1|106099.2|106049.2|11
1725333210000|2024-09-03 03:13:30|106100.9|106050.9|106100.8|106050.8|106100.9|106050.9|106100.8|106050.8|2
1725333220000|2024-09-03 03:13:40|106101.5|106051.5|106157.9|106107.9|106159.6|106109.6|106101.5|106051.5|49
1725333230000|2024-09-03 03:13:50|106158|106108|106164.6|106114.6|106166.4|106116.4|106158|106108|17
1725333240000|2024-09-03 03:14:00|106164.5|106114.5|106175|106125|106177.4|106127.4|106164.5|106114.5|24
1725333250000|2024-09-03 03:14:10|106175.1|106125.1|106177.9|106127.9|106177.9|106127.9|106175.1|106125.1|18
1725333260000|2024-09-03 03:14:20|106177.7|106127.7|106176.6|106126.6|106179.2|106129.2|106176.3|106126.3|14
1725333270000|2024-09-03 03:14:30|106176.8|106126.8|106176.7|106126.7|106178.4|106128.4|106173.4|106123.4|18
1725333280000|2024-09-03 03:14:40|106175.7|106125.7|106174.3|106124.3|106176.7|106126.7|106173.4|106123.4|14
1725333290000|2024-09-03 03:14:50|106174|106124|106173.8|106123.8|106176.1|106126.1|106170.2|106120.2|18
1725333300000|2024-09-03 03:15:00|106173.4|106123.4|106174.4|106124.4|106174.6|106124.6|106172|106122|16
1725333310000|2024-09-03 03:15:10|106174|106124|106181.7|106131.7|106181.7|106131.7|106174|106124|20
1725333320000|2024-09-03 03:15:20|106182.7|106132.7|106183.3|106133.3|106183.5|106133.5|106181.4|106131.4|12
1725333330000|2024-09-03 03:15:30|106183.5|106133.5|106186.1|106136.1|106186.1|106136.1|106182.7|106132.7|11
1725333340000|2024-09-03 03:15:40|106187|106137|106183.7|106133.7|106190.2|106140.2|106183.5|106133.5|23
1725333350000|2024-09-03 03:15:50|106181.7|106131.7|106196.2|106146.2|106198|106148|106177.4|106127.4|28
1725333360000|2024-09-03 03:16:00|106195.6|106145.6|106192.8|106142.8|106198.9|106148.9|106192.7|106142.7|12
1725333370000|2024-09-03 03:16:10|106195|106145|106194.6|106144.6|106195.8|106145.8|106192.6|106142.6|10
1725333380000|2024-09-03 03:16:20|106192.9|106142.9|106194.4|106144.4|106195.9|106145.9|106192.9|106142.9|10
1725333390000|2024-09-03 03:16:30|106195.4|106145.4|106194.6|106144.6|106195.4|106145.4|106193.7|106143.7|10
1725333400000|2024-09-03 03:16:40|106194.7|106144.7|106187.6|106137.6|106194.7|106144.7|106184.3|106134.3|19
1725333410000|2024-09-03 03:16:50|106188.3|106138.3|106192.3|106142.3|106192.3|106142.3|106186.3|106136.3|28
1725333420000|2024-09-03 03:17:00|106192.1|106142.1|106194.3|106144.3|106196.1|106146.1|106191.7|106141.7|24
1725333430000|2024-09-03 03:17:10|106194.2|106144.2|106190.4|106140.4|106194.2|106144.2|106190|106140|29
1725333440000|2024-09-03 03:17:20|106191.3|106141.3|106193.6|106143.6|106193.6|106143.6|106191.1|106141.1|9
1725333450000|2024-09-03 03:17:30|106193.2|106143.2|106190.2|106140.2|106193.4|106143.4|106187.1|106137.1|23
1725333460000|2024-09-03 03:17:40|106191.4|106141.4|106192.9|106142.9|106193.6|106143.6|106190.9|106140.9|13
1725333470000|2024-09-03 03:17:50|106194.1|106144.1|106193.5|106143.5|106196|106146|106192.4|106142.4|13
1725333480000|2024-09-03 03:18:00|106193.7|106143.7|106196.9|106146.9|106197.2|106147.2|106191.5|106141.5|23
1725333490000|2024-09-03 03:18:10|106197|106147|106194.9|106144.9|106197|106147|106194.9|106144.9|5
1725333500000|2024-09-03 03:18:20|106194.8|106144.8|106190.6|106140.6|106196.7|106146.7|106190.6|106140.6|12
1725333510000|2024-09-03 03:18:30|106192|106142|106191.9|106141.9|106193.9|106143.9|106191|106141|16
1725333520000|2024-09-03 03:18:40|106191|106141|106189.5|106139.5|106193.1|106143.1|106187.9|106137.9|21
1725333530000|2024-09-03 03:18:50|106191.7|106141.7|106187.5|106137.5|106191.9|106141.9|106186|106136|17
1725333540000|2024-09-03 03:19:00|106191|106141|106191.6|106141.6|106192.2|106142.2|106189.3|106139.3|18
1725333550000|2024-09-03 03:19:10|106191.9|106141.9|106198.4|106148.4|106198.6|106148.6|106191.9|106141.9|18
1725333560000|2024-09-03 03:19:20|106198.8|106148.8|106197.7|106147.7|106198.8|106148.8|106197.7|106147.7|3
1725333570000|2024-09-03 03:19:30|106199.2|106149.2|106202.1|106152.1|106202.1|106152.1|106193.9|106143.9|27
1725333580000|2024-09-03 03:19:40|106202.9|106152.9|106202.9|106152.9|106203.5|106153.5|106202.9|106152.9|8
1725333590000|2024-09-03 03:19:50|106202.6|106152.6|106193.7|106143.7|106202.6|106152.6|106192.6|106142.6|26
1725333600000|2024-09-03 03:20:00|106194.1|106144.1|106197|106147|106197|106147|106193.7|106143.7|10
1725333610000|2024-09-03 03:20:10|106197.2|106147.2|106197.3|106147.3|106197.3|106147.3|106197|106147|5
1725333620000|2024-09-03 03:20:20|106197.4|106147.4|106202.2|106152.2|106202.2|106152.2|106197|106147|16
1725333630000|2024-09-03 03:20:30|106202.9|106152.9|106203.2|106153.2|106205|106155|106201.9|106151.9|10
1725333640000|2024-09-03 03:20:40|106203.1|106153.1|106201.8|106151.8|106203.5|106153.5|106201.6|106151.6|9
1725333650000|2024-09-03 03:20:50|106201.7|106151.7|106201.6|106151.6|106202.5|106152.5|106200.3|106150.3|16
1725333660000|2024-09-03 03:21:00|106202.1|106152.1|106200.8|106150.8|106203|106153|106199|106149|17
1725333670000|2024-09-03 03:21:10|106200.9|106150.9|106201.2|106151.2|106201.2|106151.2|106200.6|106150.6|4
1725333680000|2024-09-03 03:21:20|106201.4|106151.4|106200.9|106150.9|106201.8|106151.8|106200|106150|13
1725333690000|2024-09-03 03:21:30|106198.4|106148.4|106202.4|106152.4|106202.5|106152.5|106198.4|106148.4|5
1725333700000|2024-09-03 03:21:40|106202.5|106152.5|106205|106155|106205|106155|106199.2|106149.2|20
1725333710000|2024-09-03 03:21:50|106205.9|106155.9|106217.3|106167.3|106223.3|106173.3|106205.7|106155.7|23
1725333720000|2024-09-03 03:22:00|106217.8|106167.8|106217.8|106167.8|106219.1|106169.1|106217.3|106167.3|16
1725333730000|2024-09-03 03:22:10|106217.9|106167.9|106221.9|106171.9|106221.9|106171.9|106217.5|106167.5|9
1725333740000|2024-09-03 03:22:20|106221.1|106171.1|106220.8|106170.8|106221.1|106171.1|106217.2|106167.2|16
1725333750000|2024-09-03 03:22:30|106220.7|106170.7|106222.5|106172.5|106223.6|106173.6|106219.7|106169.7|12
1725333760000|2024-09-03 03:22:40|106221.9|106171.9|106222.1|106172.1|106222.1|106172.1|106221.5|106171.5|4
1725333770000|2024-09-03 03:22:50|106221.7|106171.7|106221.7|106171.7|106221.7|106171.7|106221.6|106171.6|3
1725333780000|2024-09-03 03:23:00|106222.2|106172.2|106223.3|106173.3|106223.8|106173.8|106222.2|106172.2|10
1725333790000|2024-09-03 03:23:10|106223.8|106173.8|106224.6|106174.6|106224.6|106174.6|106223.8|106173.8|3
1725333800000|2024-09-03 03:23:20|106225.6|106175.6|106224.6|106174.6|106225.6|106175.6|106224.5|106174.5|7
1725333810000|2024-09-03 03:23:30|106225.3|106175.3|106221.3|106171.3|106225.3|106175.3|106218.8|106168.8|15
1725333820000|2024-09-03 03:23:40|106220.8|106170.8|106222.4|106172.4|106223.3|106173.3|106220.8|106170.8|11
1725333830000|2024-09-03 03:23:50|106222.2|106172.2|106223.2|106173.2|106223.2|106173.2|106221.7|106171.7|9
1725333840000|2024-09-03 03:24:00|106223.5|106173.5|106222.2|106172.2|106223.5|106173.5|106222.2|106172.2|7
1725333850000|2024-09-03 03:24:10|106221.6|106171.6|106223.1|106173.1|106223.1|106173.1|106221.6|106171.6|5
1725333860000|2024-09-03 03:24:20|106223.2|106173.2|106210.4|106160.4|106224.3|106174.3|106210.4|106160.4|12
1725333870000|2024-09-03 03:24:30|106210.3|106160.3|106210.7|106160.7|106210.7|106160.7|106210.3|106160.3|4
1725333880000|2024-09-03 03:24:40|106211.4|106161.4|106212.9|106162.9|106213.6|106163.6|106209.1|106159.1|21
1725333890000|2024-09-03 03:24:50|106213.3|106163.3|106214.5|106164.5|106214.5|106164.5|106213.3|106163.3|3
1725333900000|2024-09-03 03:25:00|106215.2|106165.2|106215.3|106165.3|106215.3|106165.3|106215.2|106165.2|2
1725333910000|2024-09-03 03:25:10|106214.9|106164.9|106216.4|106166.4|106216.4|106166.4|106214.2|106164.2|4
1725333920000|2024-09-03 03:25:20|106215.8|106165.8|106213.8|106163.8|106215.8|106165.8|106213.6|106163.6|3
1725333930000|2024-09-03 03:25:30|106213.7|106163.7|106214.2|106164.2|106214.2|106164.2|106213.7|106163.7|2
1725333940000|2024-09-03 03:25:40|106214.3|106164.3|106214.7|106164.7|106214.7|106164.7|106214.1|106164.1|4
1725333950000|2024-09-03 03:25:50|106213.5|106163.5|106210.7|106160.7|106213.5|106163.5|106210.6|106160.6|6
1725333960000|2024-09-03 03:26:00|106211.2|106161.2|106199.8|106149.8|106211.2|106161.2|106195.7|106145.7|27
1725333970000|2024-09-03 03:26:10|106199.4|106149.4|106200.7|106150.7|106201.1|106151.1|106195.9|106145.9|10
1725333980000|2024-09-03 03:26:20|106200.9|106150.9|106202.7|106152.7|106203.4|106153.4|106200.9|106150.9|14
1725333990000|2024-09-03 03:26:30|106202.6|106152.6|106201.4|106151.4|106202.6|106152.6|106201.4|106151.4|4
1725334000000|2024-09-03 03:26:40|106201.7|106151.7|106201.2|106151.2|106202|106152|106198.9|106148.9|13
1725334010000|2024-09-03 03:26:50|106201.3|106151.3|106204.5|106154.5|106204.5|106154.5|106201.3|106151.3|18
1725334020000|2024-09-03 03:27:00|106204.1|106154.1|106203.2|106153.2|106204.5|106154.5|106203.2|106153.2|12
1725334030000|2024-09-03 03:27:10|106202.7|106152.7|106205.9|106155.9|106206.4|106156.4|106199.8|106149.8|22
1725334040000|2024-09-03 03:27:20|106205.2|106155.2|106208|106158|106208.7|106158.7|106204.3|106154.3|21
1725334050000|2024-09-03 03:27:30|106208.1|106158.1|106208.4|106158.4|106208.4|106158.4|106207|106157|8
1725334060000|2024-09-03 03:27:40|106208.3|106158.3|106208.2|106158.2|106209.1|106159.1|106208.2|106158.2|5
1725334070000|2024-09-03 03:27:50|106208.9|106158.9|106209.9|106159.9|106210.6|106160.6|106206.5|106156.5|25
1725334080000|2024-09-03 03:28:00|106210.6|106160.6|106211.1|106161.1|106212.1|106162.1|106210.6|106160.6|9
1725334090000|2024-09-03 03:28:10|106210.8|106160.8|106209.5|106159.5|106210.8|106160.8|106209.1|106159.1|9
1725334100000|2024-09-03 03:28:20|106209.8|106159.8|106215.8|106165.8|106216.1|106166.1|106209.8|106159.8|24
1725334110000|2024-09-03 03:28:30|106215.9|106165.9|106212.8|106162.8|106217.2|106167.2|106211.3|106161.3|16
1725334120000|2024-09-03 03:28:40|106213.1|106163.1|106214|106164|106214|106164|106212.4|106162.4|9
1725334130000|2024-09-03 03:28:50|106213.7|106163.7|106213.1|106163.1|106215.9|106165.9|106210.3|106160.3|13
1725334140000|2024-09-03 03:29:00|106212.7|106162.7|106212.2|106162.2|106212.9|106162.9|106209.8|106159.8|22
1725334150000|2024-09-03 03:29:10|106213.2|106163.2|106213.1|106163.1|106213.4|106163.4|106211.7|106161.7|7
1725334170000|2024-09-03 03:29:30|106213|106163|106214.7|106164.7|106215.3|106165.3|106213|106163|8
1725334180000|2024-09-03 03:29:40|106214.9|106164.9|106215.5|106165.5|106215.5|106165.5|106214.9|106164.9|3
1725334190000|2024-09-03 03:29:50|106215.2|106165.2|106214.9|106164.9|106215.2|106165.2|106214.8|106164.8|4
1725334200000|2024-09-03 03:30:00|106213.1|106163.1|106216.7|106166.7|106216.7|106166.7|106212|106162|14
1725334210000|2024-09-03 03:30:10|106217.2|106167.2|106218|106168|106218.9|106168.9|106216.8|106166.8|11
1725334220000|2024-09-03 03:30:20|106216.7|106166.7|106217.1|106167.1|106217.5|106167.5|106216.4|106166.4|9
1725334230000|2024-09-03 03:30:30|106218|106168|106217.8|106167.8|106219.3|106169.3|106215.3|106165.3|13
1725334240000|2024-09-03 03:30:40|106217.9|106167.9|106218.4|106168.4|106218.8|106168.8|106217.8|106167.8|9
1725334250000|2024-09-03 03:30:50|106218.1|106168.1|106212.9|106162.9|106218.1|106168.1|106212.9|106162.9|16
1725334260000|2024-09-03 03:31:00|106211.6|106161.6|106210.9|106160.9|106211.6|106161.6|106210.8|106160.8|6
1725334270000|2024-09-03 03:31:10|106211.4|106161.4|106212.6|106162.6|106214.8|106164.8|106211.4|106161.4|18
1725334280000|2024-09-03 03:31:20|106212.4|106162.4|106210.8|106160.8|106212.4|106162.4|106209.5|106159.5|16
1725334290000|2024-09-03 03:31:30|106210.5|106160.5|106209.5|106159.5|106210.5|106160.5|106207.1|106157.1|14
1725334300000|2024-09-03 03:31:40|106208.9|106158.9|106207.4|106157.4|106208.9|106158.9|106204.6|106154.6|9
1725334310000|2024-09-03 03:31:50|106208|106158|106209.2|106159.2|106209.2|106159.2|106207.4|106157.4|10
1725334320000|2024-09-03 03:32:00|106209.9|106159.9|106214.9|106164.9|106215.8|106165.8|106209.6|106159.6|19
1725334330000|2024-09-03 03:32:10|106215.3|106165.3|106215.4|106165.4|106215.8|106165.8|106214.4|106164.4|16
1725334340000|2024-09-03 03:32:20|106215.7|106165.7|106215.7|106165.7|106216.5|106166.5|106214.1|106164.1|19
1725334350000|2024-09-03 03:32:30|106215.5|106165.5|106216.7|106166.7|106216.7|106166.7|106214.7|106164.7|9
1725334360000|2024-09-03 03:32:40|106216.8|106166.8|106216.1|106166.1|106216.8|106166.8|106213.9|106163.9|9
1725334380000|2024-09-03 03:33:00|106215.6|106165.6|106215.7|106165.7|106215.8|106165.8|106213.1|106163.1|7
1725334390000|2024-09-03 03:33:10|106215.4|106165.4|106214.3|106164.3|106216.6|106166.6|106211.2|106161.2|18
1725334400000|2024-09-03 03:33:20|106214.4|106164.4|106214.7|106164.7|106214.7|106164.7|106212.1|106162.1|7
1725334410000|2024-09-03 03:33:30|106214.1|106164.1|106214.4|106164.4|106214.4|106164.4|106214|106164|3
1725334420000|2024-09-03 03:33:40|106213.8|106163.8|106214.6|106164.6|106215.3|106165.3|106213.8|106163.8|5
1725334430000|2024-09-03 03:33:50|106214.3|106164.3|106213.5|106163.5|106214.3|106164.3|106213.4|106163.4|4
1725334440000|2024-09-03 03:34:00|106214.2|106164.2|106213.8|106163.8|106214.6|106164.6|106213.3|106163.3|9
1725334450000|2024-09-03 03:34:10|106213.5|106163.5|106213.7|106163.7|106213.7|106163.7|106212.3|106162.3|6
1725334460000|2024-09-03 03:34:20|106213.8|106163.8|106213.7|106163.7|106213.8|106163.8|106213.7|106163.7|2
1725334470000|2024-09-03 03:34:30|106213.8|106163.8|106214|106164|106215.3|106165.3|106212.4|106162.4|16
1725334480000|2024-09-03 03:34:40|106213.9|106163.9|106214|106164|106214|106164|106213.9|106163.9|2
1725334490000|2024-09-03 03:34:50|106213.9|106163.9|106213.9|106163.9|106213.9|106163.9|106213.9|106163.9|1
1725334500000|2024-09-03 03:35:00|106214.1|106164.1|106214|106164|106214.2|106164.2|106213.4|106163.4|7
1725334510000|2024-09-03 03:35:10|106213.9|106163.9|106213.3|106163.3|106214.2|106164.2|106212.9|106162.9|7
1725334520000|2024-09-03 03:35:20|106213.4|106163.4|106213.3|106163.3|106213.4|106163.4|106213.2|106163.2|3
1725334530000|2024-09-03 03:35:30|106213|106163|106212.9|106162.9|106213|106163|106212.9|106162.9|2
1725334540000|2024-09-03 03:35:40|106212.8|106162.8|106214|106164|106214|106164|106212.8|106162.8|5
1725334550000|2024-09-03 03:35:50|106213.9|106163.9|106216.3|106166.3|106220|106170|106213.9|106163.9|24
1725334560000|2024-09-03 03:36:00|106216.2|106166.2|106218|106168|106218.2|106168.2|106215.8|106165.8|19
1725334570000|2024-09-03 03:36:10|106218.1|106168.1|106220.6|106170.6|106220.6|106170.6|106217.1|106167.1|13
1725334580000|2024-09-03 03:36:20|106220.7|106170.7|106220.5|106170.5|106221.2|106171.2|106217.4|106167.4|22
1725334590000|2024-09-03 03:36:30|106219.9|106169.9|106220.1|106170.1|106220.7|106170.7|106219.9|106169.9|6
1725334600000|2024-09-03 03:36:40|106220.6|106170.6|106220.7|106170.7|106220.7|106170.7|106220.6|106170.6|2
1725334610000|2024-09-03 03:36:50|106220.6|106170.6|106221.7|106171.7|106222|106172|106220.6|106170.6|10
1725334620000|2024-09-03 03:37:00|106221.6|106171.6|106221.7|106171.7|106223.9|106173.9|106221.6|106171.6|9
1725334630000|2024-09-03 03:37:10|106223.2|106173.2|106221.8|106171.8|106227|106177|106219.5|106169.5|19
1725334640000|2024-09-03 03:37:20|106222.5|106172.5|106224|106174|106224|106174|106221.7|106171.7|7
1725334650000|2024-09-03 03:37:30|106221.5|106171.5|106219|106169|106222.1|106172.1|106217.5|106167.5|26
1725334660000|2024-09-03 03:37:40|106218.6|106168.6|106219|106169|106219|106169|106218.4|106168.4|4
1725334670000|2024-09-03 03:37:50|106218.9|106168.9|106211|106161|106219.1|106169.1|106209.1|106159.1|22
1725334680000|2024-09-03 03:38:00|106210.6|106160.6|106212.4|106162.4|106212.4|106162.4|106209.9|106159.9|13
1725334690000|2024-09-03 03:38:10|106212.3|106162.3|106214.5|106164.5|106214.5|106164.5|106210.7|106160.7|16
1725334700000|2024-09-03 03:38:20|106215.5|106165.5|106220.3|106170.3|106220.9|106170.9|106215.3|106165.3|14
1725334710000|2024-09-03 03:38:30|106220.4|106170.4|106220.7|106170.7|106220.9|106170.9|106220.3|106170.3|7
1725334720000|2024-09-03 03:38:40|106221.5|106171.5|106221.3|106171.3|106221.6|106171.6|106220.6|106170.6|6
1725334730000|2024-09-03 03:38:50|106221.2|106171.2|106220.2|106170.2|106221.3|106171.3|106220.2|106170.2|6
1725334740000|2024-09-03 03:39:00|106220|106170|106212.2|106162.2|106221.3|106171.3|106210.2|106160.2|24
1725334750000|2024-09-03 03:39:10|106211.3|106161.3|106211.8|106161.8|106212.7|106162.7|106210.4|106160.4|18
1725334760000|2024-09-03 03:39:20|106211.9|106161.9|106212.1|106162.1|106212.2|106162.2|106211.1|106161.1|5
1725334770000|2024-09-03 03:39:30|106212|106162|106215.6|106165.6|106216.9|106166.9|106211.5|106161.5|18
1725334780000|2024-09-03 03:39:40|106216.7|106166.7|106217.6|106167.6|106217.6|106167.6|106215.8|106165.8|9
1725334790000|2024-09-03 03:39:50|106217.3|106167.3|106217.1|106167.1|106218.1|106168.1|106215.9|106165.9|11
1725334800000|2024-09-03 03:40:00|106217|106167|106215.9|106165.9|106218.2|106168.2|106215.6|106165.6|9
1725334810000|2024-09-03 03:40:10|106217.1|106167.1|106218|106168|106218.5|106168.5|106217.1|106167.1|10
1725334820000|2024-09-03 03:40:20|106217.8|106167.8|106217.6|106167.6|106218.1|106168.1|106217.5|106167.5|5
1725334830000|2024-09-03 03:40:30|106217.9|106167.9|106218.2|106168.2|106218.6|106168.6|106217.9|106167.9|5
1725334840000|2024-09-03 03:40:40|106218.3|106168.3|106216.1|106166.1|106218.3|106168.3|106216.1|106166.1|9
1725334850000|2024-09-03 03:40:50|106214.6|106164.6|106213.8|106163.8|106214.6|106164.6|106212.9|106162.9|9
1725334860000|2024-09-03 03:41:00|106213.2|106163.2|106212.7|106162.7|106214.4|106164.4|106212.7|106162.7|13
1725334870000|2024-09-03 03:41:10|106214.8|106164.8|106213.7|106163.7|106215.4|106165.4|106211.7|106161.7|19
1725334880000|2024-09-03 03:41:20|106212.8|106162.8|106213.6|106163.6|106213.6|106163.6|106212.8|106162.8|2
1725334890000|2024-09-03 03:41:30|106213.4|106163.4|106214.4|106164.4|106214.4|106164.4|106213.4|106163.4|4
1725334900000|2024-09-03 03:41:40|106213.2|106163.2|106211.2|106161.2|106213.2|106163.2|106211.1|106161.1|9
1725334910000|2024-09-03 03:41:50|106211.8|106161.8|106213.9|106163.9|106214.9|106164.9|106211.8|106161.8|13
1725334920000|2024-09-03 03:42:00|106214.8|106164.8|106216.4|106166.4|106216.4|106166.4|106214.7|106164.7|6
1725334930000|2024-09-03 03:42:10|106216|106166|106215|106165|106216.5|106166.5|106215|106165|10
1725334940000|2024-09-03 03:42:20|106214.7|106164.7|106213.5|106163.5|106215.8|106165.8|106213.5|106163.5|7
1725334950000|2024-09-03 03:42:30|106215|106165|106214.8|106164.8|106215|106165|106214.6|106164.6|4
1725334960000|2024-09-03 03:42:40|106215.2|106165.2|106217.5|106167.5|106217.5|106167.5|106215|106165|5
1725334970000|2024-09-03 03:42:50|106217.7|106167.7|106219.2|106169.2|106219.2|106169.2|106215.7|106165.7|12
1725334980000|2024-09-03 03:43:00|106218.8|106168.8|106220.4|106170.4|106220.4|106170.4|106218.8|106168.8|6
1725334990000|2024-09-03 03:43:10|106222|106172|106222.3|106172.3|106222.3|106172.3|106222|106172|3
1725335000000|2024-09-03 03:43:20|106222.1|106172.1|106221.4|106171.4|106222.6|106172.6|106221.3|106171.3|8
1725335010000|2024-09-03 03:43:30|106220.5|106170.5|106222|106172|106222.2|106172.2|106219.9|106169.9|10
1725335020000|2024-09-03 03:43:40|106222.9|106172.9|106219.2|106169.2|106222.9|106172.9|106219.2|106169.2|9
1725335030000|2024-09-03 03:43:50|106219.3|106169.3|106219.7|106169.7|106219.7|106169.7|106218.9|106168.9|5
1725335040000|2024-09-03 03:44:00|106219.3|106169.3|106219.8|106169.8|106219.8|106169.8|106218.3|106168.3|9
1725335050000|2024-09-03 03:44:10|106220.2|106170.2|106221.1|106171.1|106221.4|106171.4|106220.2|106170.2|11
1725335060000|2024-09-03 03:44:20|106221|106171|106221.9|106171.9|106221.9|106171.9|106221|106171|2
1725335070000|2024-09-03 03:44:30|106222|106172|106222.4|106172.4|106222.6|106172.6|106221.9|106171.9|7
1725335080000|2024-09-03 03:44:40|106222.3|106172.3|106221.4|106171.4|106222.4|106172.4|106221.4|106171.4|4
1725335090000|2024-09-03 03:44:50|106221.6|106171.6|106220.2|106170.2|106221.9|106171.9|106219.8|106169.8|10
1725335100000|2024-09-03 03:45:00|106220.6|106170.6|106221.4|106171.4|106221.4|106171.4|106220.6|106170.6|5
1725335110000|2024-09-03 03:45:10|106220.8|106170.8|106219.2|106169.2|106220.8|106170.8|106219.2|106169.2|6
1725335120000|2024-09-03 03:45:20|106219.9|106169.9|106221.4|106171.4|106221.6|106171.6|106219.9|106169.9|9
1725335130000|2024-09-03 03:45:30|106221.1|106171.1|106218.6|106168.6|106221.1|106171.1|106218.6|106168.6|7
1725335140000|2024-09-03 03:45:40|106218.7|106168.7|106218.3|106168.3|106218.7|106168.7|106218.3|106168.3|6
1725335150000|2024-09-03 03:45:50|106217.7|106167.7|106217.6|106167.6|106217.7|106167.7|106217.5|106167.5|4
1725335160000|2024-09-03 03:46:00|106217|106167|106215.3|106165.3|106217|106167|106215.3|106165.3|9
1725335170000|2024-09-03 03:46:10|106215.2|106165.2|106215.2|106165.2|106216.3|106166.3|106214.7|106164.7|7
1725335180000|2024-09-03 03:46:20|106215.6|106165.6|106219|106169|106219|106169|106215.5|106165.5|6
1725335190000|2024-09-03 03:46:30|106218.8|106168.8|106222.9|106172.9|106223.1|106173.1|106218.4|106168.4|10
1725335200000|2024-09-03 03:46:40|106223.5|106173.5|106221.4|106171.4|106223.5|106173.5|106218.8|106168.8|19
1725335210000|2024-09-03 03:46:50|106221|106171|106226.4|106176.4|106226.8|106176.8|106221|106171|13
1725335220000|2024-09-03 03:47:00|106227.9|106177.9|106228.1|106178.1|106228.3|106178.3|106223.4|106173.4|17
1725335230000|2024-09-03 03:47:10|106227.7|106177.7|106224|106174|106228|106178|106222.4|106172.4|19
1725335240000|2024-09-03 03:47:20|106223.9|106173.9|106223.9|106173.9|106223.9|106173.9|106223.8|106173.8|3
1725335250000|2024-09-03 03:47:30|106223.8|106173.8|106224|106174|106224.2|106174.2|106222|106172|8
1725335260000|2024-09-03 03:47:40|106224.1|106174.1|106228.5|106178.5|106228.8|106178.8|106223.8|106173.8|14
1725335270000|2024-09-03 03:47:50|106227.6|106177.6|106229.3|106179.3|106229.4|106179.4|106223.5|106173.5|18
1725335280000|2024-09-03 03:48:00|106229.9|106179.9|106222|106172|106230.9|106180.9|106221.2|106171.2|22
1725335290000|2024-09-03 03:48:10|106222.7|106172.7|106219.4|106169.4|106223.4|106173.4|106215.2|106165.2|16
1725335300000|2024-09-03 03:48:20|106219.8|106169.8|106219.6|106169.6|106219.8|106169.8|106219.6|106169.6|2
1725335310000|2024-09-03 03:48:30|106219.8|106169.8|106219.8|106169.8|106219.9|106169.9|106219.8|106169.8|3
1725335320000|2024-09-03 03:48:40|106219.5|106169.5|106219.6|106169.6|106219.6|106169.6|106219.5|106169.5|2
1725335330000|2024-09-03 03:48:50|106219.4|106169.4|106219.4|106169.4|106219.4|106169.4|106219.4|106169.4|1
1725335340000|2024-09-03 03:49:00|106219.3|106169.3|106220.7|106170.7|106220.7|106170.7|106219.2|106169.2|7
1725335350000|2024-09-03 03:49:10|106221.5|106171.5|106221.5|106171.5|106221.5|106171.5|106221.5|106171.5|1
1725335360000|2024-09-03 03:49:20|106220.7|106170.7|106220.5|106170.5|106220.7|106170.7|106220.5|106170.5|3
1725335370000|2024-09-03 03:49:30|106220.1|106170.1|106213|106163|106220.1|106170.1|106211.9|106161.9|15
1725335380000|2024-09-03 03:49:40|106213.5|106163.5|106215|106165|106215.9|106165.9|106213.5|106163.5|7
1725335390000|2024-09-03 03:49:50|106215.1|106165.1|106216|106166|106217.5|106167.5|106215.1|106165.1|13
1725335400000|2024-09-03 03:50:00|106215.2|106165.2|106226.3|106176.3|106226.3|106176.3|106215.2|106165.2|18
1725335410000|2024-09-03 03:50:10|106228.1|106178.1|106227.7|106177.7|106229.1|106179.1|106227.7|106177.7|4
1725335420000|2024-09-03 03:50:20|106226.9|106176.9|106221|106171|106227.7|106177.7|106220.9|106170.9|13
1725335430000|2024-09-03 03:50:30|106221.3|106171.3|106227.3|106177.3|106227.3|106177.3|106221.3|106171.3|14
1725335440000|2024-09-03 03:50:40|106227.4|106177.4|106220.8|106170.8|106227.4|106177.4|106217.5|106167.5|32
1725335450000|2024-09-03 03:50:50|106221.7|106171.7|106230.8|106180.8|106230.8|106180.8|106220.5|106170.5|17
1725335460000|2024-09-03 03:51:00|106230.5|106180.5|106229.6|106179.6|106230.6|106180.6|106225|106175|19
1725335470000|2024-09-03 03:51:10|106229.5|106179.5|106228.9|106178.9|106229.5|106179.5|106221.2|106171.2|22
1725335480000|2024-09-03 03:51:20|106229.3|106179.3|106231.1|106181.1|106235.2|106185.2|106228.5|106178.5|24
1725335490000|2024-09-03 03:51:30|106231.7|106181.7|106230.9|106180.9|106232.7|106182.7|106224.6|106174.6|35
1725335500000|2024-09-03 03:51:40|106230.8|106180.8|106230.8|106180.8|106231.5|106181.5|106230.7|106180.7|8
1725335510000|2024-09-03 03:51:50|106230.7|106180.7|106231.1|106181.1|106231.1|106181.1|106230.7|106180.7|2
1725335520000|2024-09-03 03:52:00|106231.2|106181.2|106230.8|106180.8|106231.2|106181.2|106230.8|106180.8|4
1725335530000|2024-09-03 03:52:10|106230.7|106180.7|106232|106182|106232.2|106182.2|106229.9|106179.9|8
1725335540000|2024-09-03 03:52:20|106231.9|106181.9|106232.9|106182.9|106232.9|106182.9|106230.9|106180.9|12
1725335550000|2024-09-03 03:52:30|106234|106184|106235|106185|106235.3|106185.3|106233.9|106183.9|8
1725335560000|2024-09-03 03:52:40|106234.8|106184.8|106232.6|106182.6|106234.8|106184.8|106232.1|106182.1|9
1725335570000|2024-09-03 03:52:50|106233|106183|106231.3|106181.3|106233.6|106183.6|106224.2|106174.2|38
1725335580000|2024-09-03 03:53:00|106231.6|106181.6|106233.6|106183.6|106233.6|106183.6|106230.9|106180.9|11
1725335590000|2024-09-03 03:53:10|106233.3|106183.3|106232.9|106182.9|106233.5|106183.5|106232.9|106182.9|5
1725335600000|2024-09-03 03:53:20|106225.8|106175.8|106230.6|106180.6|106230.6|106180.6|106220.7|106170.7|22
1725335610000|2024-09-03 03:53:30|106230.5|106180.5|106230.5|106180.5|106230.5|106180.5|106230.5|106180.5|1
1725335620000|2024-09-03 03:53:40|106231|106181|106231.7|106181.7|106231.7|106181.7|106231|106181|3
1725335630000|2024-09-03 03:53:50|106231.9|106181.9|106231.1|106181.1|106231.9|106181.9|106228|106178|9
1725335640000|2024-09-03 03:54:00|106230.4|106180.4|106206.1|106156.1|106234.1|106184.1|106205.8|106155.8|36
1725335650000|2024-09-03 03:54:10|106206|106156|106199.4|106149.4|106206|106156|106199.4|106149.4|7
1725335660000|2024-09-03 03:54:20|106198.8|106148.8|106218|106168|106218.4|106168.4|106198.5|106148.5|19
1725335670000|2024-09-03 03:54:30|106220.5|106170.5|106216.9|106166.9|106220.5|106170.5|106214.1|106164.1|21
1725335680000|2024-09-03 03:54:40|106218.4|106168.4|106216.8|106166.8|106219.6|106169.6|106216.5|106166.5|13
1725335690000|2024-09-03 03:54:50|106216.7|106166.7|106216.7|106166.7|106216.7|106166.7|106216.5|106166.5|5
1725335700000|2024-09-03 03:55:00|106216.5|106166.5|106231.3|106181.3|106231.5|106181.5|106216.5|106166.5|24
1725335710000|2024-09-03 03:55:10|106231.6|106181.6|106231.5|106181.5|106232.4|106182.4|106228.4|106178.4|9
1725335720000|2024-09-03 03:55:20|106231.4|106181.4|106231.5|106181.5|106231.5|106181.5|106231.4|106181.4|2
1725335730000|2024-09-03 03:55:30|106231.8|106181.8|106243.2|106193.2|106243.2|106193.2|106230.4|106180.4|15
1725335740000|2024-09-03 03:55:40|106242.4|106192.4|106236.4|106186.4|106242.6|106192.6|106236.4|106186.4|22
1725335750000|2024-09-03 03:55:50|106236.5|106186.5|106239.1|106189.1|106239.4|106189.4|106236.5|106186.5|12
1725335760000|2024-09-03 03:56:00|106238.8|106188.8|106241.5|106191.5|106242.6|106192.6|106236.4|106186.4|24
1725335770000|2024-09-03 03:56:10|106240.6|106190.6|106245.3|106195.3|106247.4|106197.4|106239.4|106189.4|36
1725335780000|2024-09-03 03:56:20|106246.5|106196.5|106247.4|106197.4|106248.7|106198.7|106246.5|106196.5|14
1725335790000|2024-09-03 03:56:30|106245.9|106195.9|106257.8|106207.8|106257.8|106207.8|106244.7|106194.7|18
1725335800000|2024-09-03 03:56:40|106257.6|106207.6|106257.7|106207.7|106258.7|106208.7|106257.6|106207.6|10
1725335810000|2024-09-03 03:56:50|106257.5|106207.5|106258.8|106208.8|106259.3|106209.3|106254.6|106204.6|16
1725335820000|2024-09-03 03:57:00|106258.5|106208.5|106262.9|106212.9|106262.9|106212.9|106258.5|106208.5|15
1725335830000|2024-09-03 03:57:10|106261.7|106211.7|106261.7|106211.7|106261.7|106211.7|106259|106209|9
1725335840000|2024-09-03 03:57:20|106261.9|106211.9|106262|106212|106262.1|106212.1|106259.7|106209.7|7
1725335850000|2024-09-03 03:57:30|106261.6|106211.6|106258.1|106208.1|106262.4|106212.4|106258|106208|17
1725335860000|2024-09-03 03:57:40|106257.1|106207.1|106258.9|106208.9|106261.3|106211.3|106256.8|106206.8|15
1725335870000|2024-09-03 03:57:50|106259|106209|106258.5|106208.5|106260.1|106210.1|106256.6|106206.6|16
1725335880000|2024-09-03 03:58:00|106260.1|106210.1|106261|106211|106261.9|106211.9|106260.1|106210.1|17
1725335890000|2024-09-03 03:58:10|106260.3|106210.3|106261.2|106211.2|106262.6|106212.6|106258.5|106208.5|20
1725335900000|2024-09-03 03:58:20|106261.6|106211.6|106262.4|106212.4|106263.5|106213.5|106259.4|106209.4|15
1725335910000|2024-09-03 03:58:30|106262.2|106212.2|106261.9|106211.9|106262.4|106212.4|106261.9|106211.9|5
1725335920000|2024-09-03 03:58:40|106261.8|106211.8|106261.9|106211.9|106261.9|106211.9|106261.8|106211.8|2
1725335930000|2024-09-03 03:58:50|106262.3|106212.3|106261.6|106211.6|106262.3|106212.3|106261.6|106211.6|2
1725335940000|2024-09-03 03:59:00|106261.4|106211.4|106261|106211|106261.4|106211.4|106261|106211|2
1725335950000|2024-09-03 03:59:10|106260.9|106210.9|106260.9|106210.9|106261|106211|106260.9|106210.9|3
1725335960000|2024-09-03 03:59:20|106261|106211|106261.1|106211.1|106263.5|106213.5|106261|106211|7
1725335970000|2024-09-03 03:59:30|106261.9|106211.9|106248.2|106198.2|106262|106212|106244.5|106194.5|29
1725335980000|2024-09-03 03:59:40|106247.7|106197.7|106245.8|106195.8|106247.7|106197.7|106245.7|106195.7|12
1725335990000|2024-09-03 03:59:50|106246.3|106196.3|106246.2|106196.2|106247.2|106197.2|106244.9|106194.9|19
1725336000000|2024-09-03 04:00:00|106245.3|106195.3|106256.5|106206.5|106258.9|106208.9|106245.3|106195.3|37
1725336010000|2024-09-03 04:00:10|106255.7|106205.7|106253|106203|106256.5|106206.5|106252|106202|27
1725336020000|2024-09-03 04:00:20|106253.2|106203.2|106252.4|106202.4|106253.9|106203.9|106252.4|106202.4|6
1725336030000|2024-09-03 04:00:30|106252.1|106202.1|106247.6|106197.6|106252.6|106202.6|106246.5|106196.5|19
1725336040000|2024-09-03 04:00:40|106248.4|106198.4|106248.6|106198.6|106248.6|106198.6|106247.4|106197.4|6
1725336050000|2024-09-03 04:00:50|106248.9|106198.9|106249.6|106199.6|106250|106200|106248.8|106198.8|9
1725336060000|2024-09-03 04:01:00|106249.7|106199.7|106245.5|106195.5|106250.6|106200.6|106244.7|106194.7|24
1725336070000|2024-09-03 04:01:10|106245.2|106195.2|106246.5|106196.5|106246.7|106196.7|106245.2|106195.2|5
1725336080000|2024-09-03 04:01:20|106246.4|106196.4|106246.3|106196.3|106246.4|106196.4|106246.3|106196.3|2
1725336090000|2024-09-03 04:01:30|106245.4|106195.4|106246.5|106196.5|106246.8|106196.8|106245.4|106195.4|6
1725336100000|2024-09-03 04:01:40|106246.6|106196.6|106246.6|106196.6|106246.6|106196.6|106246.6|106196.6|1
1725336110000|2024-09-03 04:01:50|106247|106197|106246.7|106196.7|106247.2|106197.2|106246.7|106196.7|5
1725336120000|2024-09-03 04:02:00|106246.6|106196.6|106242.8|106192.8|106246.6|106196.6|106242.8|106192.8|9
1725336130000|2024-09-03 04:02:10|106242.7|106192.7|106242.7|106192.7|106242.7|106192.7|106242.7|106192.7|1
1725336140000|2024-09-03 04:02:20|106242.6|106192.6|106242.3|106192.3|106242.8|106192.8|106242.3|106192.3|4
1725336150000|2024-09-03 04:02:30|106241.8|106191.8|106242.7|106192.7|106243.2|106193.2|106241.8|106191.8|6
1725336160000|2024-09-03 04:02:40|106242.2|106192.2|106242.3|106192.3|106242.3|106192.3|106242.2|106192.2|2
1725336170000|2024-09-03 04:02:50|106242.4|106192.4|106243.9|106193.9|106244.1|106194.1|106242.4|106192.4|9
1725336180000|2024-09-03 04:03:00|106244|106194|106246.3|106196.3|106246.4|106196.4|106244|106194|14
1725336190000|2024-09-03 04:03:10|106246.2|106196.2|106246.5|106196.5|106246.5|106196.5|106245.3|106195.3|8
1725336200000|2024-09-03 04:03:20|106246.6|106196.6|106247.7|106197.7|106247.7|106197.7|106246.6|106196.6|4
1725336210000|2024-09-03 04:03:30|106247.3|106197.3|106245.4|106195.4|106247.3|106197.3|106245.4|106195.4|6
1725336220000|2024-09-03 04:03:40|106245.8|106195.8|106247.4|106197.4|106247.4|106197.4|106244.9|106194.9|10
1725336230000|2024-09-03 04:03:50|106246.8|106196.8|106247.3|106197.3|106247.6|106197.6|106246.8|106196.8|6
1725336250000|2024-09-03 04:04:10|106247.7|106197.7|106246.4|106196.4|106248|106198|106244.5|106194.5|9
1725336260000|2024-09-03 04:04:20|106247.2|106197.2|106246.8|106196.8|106247.2|106197.2|106244.9|106194.9|9
1725336270000|2024-09-03 04:04:30|106246.4|106196.4|106252.4|106202.4|106252.4|106202.4|106246.4|106196.4|13
1725336280000|2024-09-03 04:04:40|106252.3|106202.3|106253.1|106203.1|106254.8|106204.8|106252.3|106202.3|11
1725336290000|2024-09-03 04:04:50|106253.8|106203.8|106257.9|106207.9|106260.5|106210.5|106253.8|106203.8|17
1725336300000|2024-09-03 04:05:00|106257.7|106207.7|106261.5|106211.5|106261.5|106211.5|106255|106205|30
1725336310000|2024-09-03 04:05:10|106263.5|106213.5|106263|106213|106263.9|106213.9|106263|106213|6
1725336320000|2024-09-03 04:05:20|106262.9|106212.9|106270|106220|106270|106220|106262.9|106212.9|15
1725336330000|2024-09-03 04:05:30|106269.6|106219.6|106270.4|106220.4|106270.4|106220.4|106268.8|106218.8|8
1725336340000|2024-09-03 04:05:40|106271.5|106221.5|106271.3|106221.3|106276.9|106226.9|106271.1|106221.1|30
1725336350000|2024-09-03 04:05:50|106271.1|106221.1|106280.2|106230.2|106280.2|106230.2|106270.7|106220.7|20
1725336360000|2024-09-03 04:06:00|106280.5|106230.5|106282.2|106232.2|106284|106234|106279.2|106229.2|24
1725336370000|2024-09-03 04:06:10|106281.9|106231.9|106277|106227|106281.9|106231.9|106276.6|106226.6|14
1725336380000|2024-09-03 04:06:20|106276.8|106226.8|106279.2|106229.2|106280.2|106230.2|106274|106224|21
1725336390000|2024-09-03 04:06:30|106279.3|106229.3|106279.2|106229.2|106279.5|106229.5|106278.2|106228.2|5
1725336400000|2024-09-03 04:06:40|106280.3|106230.3|106283.3|106233.3|106285.9|106235.9|106279.5|106229.5|23
1725336410000|2024-09-03 04:06:50|106283|106233|106281.6|106231.6|106283.9|106233.9|106278.6|106228.6|21
1725336420000|2024-09-03 04:07:00|106281.5|106231.5|106280.4|106230.4|106281.5|106231.5|106278.6|106228.6|10
1725336430000|2024-09-03 04:07:10|106280.8|106230.8|106280.6|106230.6|106280.9|106230.9|106280.6|106230.6|3
1725336440000|2024-09-03 04:07:20|106280.7|106230.7|106281.2|106231.2|106281.2|106231.2|106279.1|106229.1|9
1725336450000|2024-09-03 04:07:30|106280.7|106230.7|106286.2|106236.2|106286.4|106236.4|106279.5|106229.5|17
1725336460000|2024-09-03 04:07:40|106285.9|106235.9|106284.7|106234.7|106286.7|106236.7|106282|106232|12
1725336470000|2024-09-03 04:07:50|106280.1|106230.1|106277.3|106227.3|106286.7|106236.7|106277.3|106227.3|38
1725336480000|2024-09-03 04:08:00|106275.6|106225.6|106278.3|106228.3|106278.8|106228.8|106275.6|106225.6|13
1725336490000|2024-09-03 04:08:10|106278.4|106228.4|106284.1|106234.1|106284.2|106234.2|106278.4|106228.4|9
1725336500000|2024-09-03 04:08:20|106283.7|106233.7|106278.4|106228.4|106284.5|106234.5|106276.7|106226.7|12
1725336510000|2024-09-03 04:08:30|106278.2|106228.2|106277.4|106227.4|106278.7|106228.7|106276|106226|11
1725336520000|2024-09-03 04:08:40|106277.6|106227.6|106315.8|106265.8|106315.8|106265.8|106277.6|106227.6|28
1725336530000|2024-09-03 04:08:50|106316.7|106266.7|106318.3|106268.3|106318.7|106268.7|106316.7|106266.7|8
1725336540000|2024-09-03 04:09:00|106318.1|106268.1|106321.9|106271.9|106321.9|106271.9|106316.6|106266.6|19
1725336550000|2024-09-03 04:09:10|106322.3|106272.3|106323.1|106273.1|106323.1|106273.1|106322.3|106272.3|3
1725336560000|2024-09-03 04:09:20|106322.9|106272.9|106324.4|106274.4|106324.7|106274.7|106319.7|106269.7|21
1725336570000|2024-09-03 04:09:30|106324.9|106274.9|106327.6|106277.6|106327.6|106277.6|106324.9|106274.9|12
1725336580000|2024-09-03 04:09:40|106326.8|106276.8|106326.5|106276.5|106327.5|106277.5|106326.4|106276.4|8
1725336590000|2024-09-03 04:09:50|106325.9|106275.9|106325.5|106275.5|106325.9|106275.9|106325.3|106275.3|4
1725336600000|2024-09-03 04:10:00|106325.4|106275.4|106323.9|106273.9|106327.2|106277.2|106323.9|106273.9|14
1725336610000|2024-09-03 04:10:10|106324.5|106274.5|106326.3|106276.3|106326.8|106276.8|106323.8|106273.8|16
1725336620000|2024-09-03 04:10:20|106326.4|106276.4|106330.3|106280.3|106330.3|106280.3|106325.9|106275.9|11
1725336630000|2024-09-03 04:10:30|106330.5|106280.5|106328.8|106278.8|106330.9|106280.9|106328.3|106278.3|19
1725336640000|2024-09-03 04:10:40|106329.2|106279.2|106334.3|106284.3|106335.8|106285.8|106329.2|106279.2|15
1725336650000|2024-09-03 04:10:50|106334.4|106284.4|106333.8|106283.8|106337|106287|106331|106281|25
1725336660000|2024-09-03 04:11:00|106334.3|106284.3|106330.4|106280.4|106334.8|106284.8|106329.6|106279.6|15
1725336670000|2024-09-03 04:11:10|106330.3|106280.3|106328.8|106278.8|106330.3|106280.3|106327.8|106277.8|7
1725336680000|2024-09-03 04:11:20|106329.1|106279.1|106329.1|106279.1|106329.2|106279.2|106328.3|106278.3|10
1725336690000|2024-09-03 04:11:30|106328.7|106278.7|106330.7|106280.7|106331.2|106281.2|106328.7|106278.7|16
1725336700000|2024-09-03 04:11:40|106330.5|106280.5|106331.3|106281.3|106332.4|106282.4|106330.5|106280.5|9
1725336710000|2024-09-03 04:11:50|106331.7|106281.7|106332.1|106282.1|106332.2|106282.2|106331.7|106281.7|4
1725336720000|2024-09-03 04:12:00|106332.9|106282.9|106332.4|106282.4|106333.6|106283.6|106331.9|106281.9|13
1725336730000|2024-09-03 04:12:10|106332.5|106282.5|106339.4|106289.4|106339.8|106289.8|106332.5|106282.5|16
1725336740000|2024-09-03 04:12:20|106338.8|106288.8|106341.2|106291.2|106341.6|106291.6|106337.9|106287.9|12
1725336750000|2024-09-03 04:12:30|106340.9|106290.9|106336.6|106286.6|106340.9|106290.9|106336.6|106286.6|15
1725336760000|2024-09-03 04:12:40|106336.5|106286.5|106336.2|106286.2|106336.8|106286.8|106335|106285|16
1725336770000|2024-09-03 04:12:50|106335.8|106285.8|106334.7|106284.7|106335.8|106285.8|106334.7|106284.7|2
1725336780000|2024-09-03 04:13:00|106333.9|106283.9|106334|106284|106334.5|106284.5|106332.4|106282.4|13
1725336790000|2024-09-03 04:13:10|106333.2|106283.2|106331.5|106281.5|106333.2|106283.2|106331.4|106281.4|8
1725336800000|2024-09-03 04:13:20|106331.3|106281.3|106331.3|106281.3|106331.3|106281.3|106331.2|106281.2|3
1725336810000|2024-09-03 04:13:30|106331.8|106281.8|106331.7|106281.7|106332.3|106282.3|106331.3|106281.3|7
1725336820000|2024-09-03 04:13:40|106331.4|106281.4|106333|106283|106333.1|106283.1|106330.7|106280.7|11
1725336830000|2024-09-03 04:13:50|106332.6|106282.6|106331.1|106281.1|106332.6|106282.6|106331.1|106281.1|5
1725336840000|2024-09-03 04:14:00|106330.7|106280.7|106329.5|106279.5|106330.7|106280.7|106329.1|106279.1|11
1725336850000|2024-09-03 04:14:10|106330.2|106280.2|106330.7|106280.7|106330.7|106280.7|106328.6|106278.6|10
1725336860000|2024-09-03 04:14:20|106331.1|106281.1|106330.7|106280.7|106331.5|106281.5|106330.3|106280.3|12
1725336870000|2024-09-03 04:14:30|106332.8|106282.8|106329.4|106279.4|106332.8|106282.8|106329.4|106279.4|9
1725336880000|2024-09-03 04:14:40|106329.1|106279.1|106328.6|106278.6|106329.1|106279.1|106326|106276|11
1725336890000|2024-09-03 04:14:50|106328.5|106278.5|106325.3|106275.3|106328.5|106278.5|106325.3|106275.3|6
1725336900000|2024-09-03 04:15:00|106324.3|106274.3|106324.9|106274.9|106325.2|106275.2|106324.3|106274.3|9
1725336910000|2024-09-03 04:15:10|106324.1|106274.1|106322.1|106272.1|106324.1|106274.1|106319.2|106269.2|17
1725336920000|2024-09-03 04:15:20|106321.7|106271.7|106320.7|106270.7|106321.7|106271.7|106320.7|106270.7|6
1725336930000|2024-09-03 04:15:30|106320.3|106270.3|106321.3|106271.3|106321.4|106271.4|106320.3|106270.3|8
1725336940000|2024-09-03 04:15:40|106322|106272|106322.9|106272.9|106322.9|106272.9|106322|106272|2
1725336950000|2024-09-03 04:15:50|106322.8|106272.8|106323|106273|106324.1|106274.1|106322.3|106272.3|9
1725336960000|2024-09-03 04:16:00|106322.8|106272.8|106324.2|106274.2|106324.2|106274.2|106322.8|106272.8|5
1725336970000|2024-09-03 04:16:10|106324.4|106274.4|106325.8|106275.8|106325.8|106275.8|106323.5|106273.5|9
1725336980000|2024-09-03 04:16:20|106326.2|106276.2|106324.5|106274.5|106327.6|106277.6|106324.5|106274.5|7
1725336990000|2024-09-03 04:16:30|106322.2|106272.2|106322.5|106272.5|106322.5|106272.5|106318.9|106268.9|11
1725337000000|2024-09-03 04:16:40|106322.4|106272.4|106319.4|106269.4|106322.4|106272.4|106318.9|106268.9|5
1725337010000|2024-09-03 04:16:50|106318.9|106268.9|106319.1|106269.1|106319.1|106269.1|106317.2|106267.2|10
1725337020000|2024-09-03 04:17:00|106319.6|106269.6|106319.5|106269.5|106320.6|106270.6|106319.5|106269.5|7
1725337030000|2024-09-03 04:17:10|106318.8|106268.8|106317.9|106267.9|106318.8|106268.8|106317.5|106267.5|7
1725337040000|2024-09-03 04:17:20|106317.8|106267.8|106317.5|106267.5|106317.8|106267.8|106317|106267|5
1725337050000|2024-09-03 04:17:30|106317.3|106267.3|106317.6|106267.6|106317.7|106267.7|106317.3|106267.3|4
1725337060000|2024-09-03 04:17:40|106317.3|106267.3|106314.3|106264.3|106318.8|106268.8|106313.9|106263.9|10
1725337070000|2024-09-03 04:17:50|106314.7|106264.7|106314.4|106264.4|106317.5|106267.5|106314|106264|24
1725337080000|2024-09-03 04:18:00|106313.6|106263.6|106313.6|106263.6|106314.4|106264.4|106313.3|106263.3|11
1725337090000|2024-09-03 04:18:10|106314|106264|106314.4|106264.4|106314.9|106264.9|106313.9|106263.9|7
1725337100000|2024-09-03 04:18:20|106314.8|106264.8|106315.4|106265.4|106315.4|106265.4|106314.8|106264.8|5
1725337110000|2024-09-03 04:18:30|106315.3|106265.3|106315.7|106265.7|106315.7|106265.7|106314.4|106264.4|7
1725337120000|2024-09-03 04:18:40|106315.8|106265.8|106317.9|106267.9|106317.9|106267.9|106315.8|106265.8|4
1725337130000|2024-09-03 04:18:50|106317.8|106267.8|106316.9|106266.9|106317.8|106267.8|106316.9|106266.9|3
1725337140000|2024-09-03 04:19:00|106316.8|106266.8|106313.7|106263.7|106316.8|106266.8|106313.6|106263.6|9
1725337150000|2024-09-03 04:19:10|106314.2|106264.2|106314.6|106264.6|106314.7|106264.7|106314.2|106264.2|6
1725337160000|2024-09-03 04:19:20|106314|106264|106313.4|106263.4|106314|106264|106313.3|106263.3|4
1725337170000|2024-09-03 04:19:30|106313.6|106263.6|106313.1|106263.1|106313.6|106263.6|106312|106262|11
1725337180000|2024-09-03 04:19:40|106312.3|106262.3|106314.5|106264.5|106315.3|106265.3|106311.5|106261.5|21
1725337190000|2024-09-03 04:19:50|106314.8|106264.8|106316.5|106266.5|106316.9|106266.9|106314.8|106264.8|8
1725337200000|2024-09-03 04:20:00|106316.8|106266.8|106317.6|106267.6|106317.6|106267.6|106316.8|106266.8|4
1725337210000|2024-09-03 04:20:10|106317.5|106267.5|106316.1|106266.1|106317.7|106267.7|106316.1|106266.1|8
1725337220000|2024-09-03 04:20:20|106315.8|106265.8|106316.2|106266.2|106316.2|106266.2|106315.8|106265.8|6
1725337230000|2024-09-03 04:20:30|106316.4|106266.4|106315.5|106265.5|106316.4|106266.4|106315.5|106265.5|4
1725337240000|2024-09-03 04:20:40|106316|106266|106316|106266|106316|106266|106315.9|106265.9|3
1725337250000|2024-09-03 04:20:50|106315.9|106265.9|106309.1|106259.1|106315.9|106265.9|106308.9|106258.9|9
1725337260000|2024-09-03 04:21:00|106309|106259|106309|106259|106309|106259|106309|106259|1
1725337270000|2024-09-03 04:21:10|106309.4|106259.4|106310.6|106260.6|106310.6|106260.6|106309.4|106259.4|6
1725337280000|2024-09-03 04:21:20|106310.3|106260.3|106309.7|106259.7|106310.3|106260.3|106309.4|106259.4|4
1725337290000|2024-09-03 04:21:30|106309.5|106259.5|106310.5|106260.5|106310.5|106260.5|106309.5|106259.5|3
1725337300000|2024-09-03 04:21:40|106310.7|106260.7|106312.2|106262.2|106312.2|106262.2|106310.6|106260.6|13
1725337310000|2024-09-03 04:21:50|106312.4|106262.4|106311|106261|106312.4|106262.4|106311|106261|8
1725337320000|2024-09-03 04:22:00|106310.2|106260.2|106310.9|106260.9|106310.9|106260.9|106310.2|106260.2|4
1725337330000|2024-09-03 04:22:10|106310.7|106260.7|106311.5|106261.5|106311.5|106261.5|106310.7|106260.7|4
1725337340000|2024-09-03 04:22:20|106311.6|106261.6|106311.5|106261.5|106312.1|106262.1|106310.4|106260.4|13
1725337350000|2024-09-03 04:22:30|106312.1|106262.1|106312.8|106262.8|106313.1|106263.1|106312.1|106262.1|6
1725337360000|2024-09-03 04:22:40|106313|106263|106313.1|106263.1|106313.1|106263.1|106311.4|106261.4|7
1725337370000|2024-09-03 04:22:50|106313|106263|106312.5|106262.5|106313|106263|106312.5|106262.5|2
1725337380000|2024-09-03 04:23:00|106312.1|106262.1|106311.7|106261.7|106312.1|106262.1|106311.7|106261.7|4
1725337390000|2024-09-03 04:23:10|106311.8|106261.8|106315.9|106265.9|106315.9|106265.9|106311.8|106261.8|8
1725337400000|2024-09-03 04:23:20|106316.3|106266.3|106319.1|106269.1|106319.1|106269.1|106316.2|106266.2|11
1725337410000|2024-09-03 04:23:30|106319.5|106269.5|106318.8|106268.8|106319.6|106269.6|106317.7|106267.7|13
1725337420000|2024-09-03 04:23:40|106318.6|106268.6|106314|106264|106318.6|106268.6|106314|106264|14
1725337430000|2024-09-03 04:23:50|106314.3|106264.3|106313.8|106263.8|106314.3|106264.3|106313.8|106263.8|4
1725337440000|2024-09-03 04:24:00|106313.9|106263.9|106313.3|106263.3|106314|106264|106313.3|106263.3|3
1725337450000|2024-09-03 04:24:10|106313.2|106263.2|106312.9|106262.9|106313.2|106263.2|106312.9|106262.9|3
1725337460000|2024-09-03 04:24:20|106313.3|106263.3|106317.9|106267.9|106317.9|106267.9|106313.3|106263.3|13
1725337470000|2024-09-03 04:24:30|106318|106268|106318.1|106268.1|106318.1|106268.1|106318|106268|2
1725337480000|2024-09-03 04:24:40|106317.8|106267.8|106320.9|106270.9|106321.5|106271.5|106317.7|106267.7|10
1725337490000|2024-09-03 04:24:50|106321|106271|106320.7|106270.7|106321.2|106271.2|106319.7|106269.7|4
1725337500000|2024-09-03 04:25:00|106320.4|106270.4|106321.2|106271.2|106321.2|106271.2|106320.1|106270.1|8
1725337510000|2024-09-03 04:25:10|106321.6|106271.6|106321.5|106271.5|106321.6|106271.6|106321|106271|6
1725337520000|2024-09-03 04:25:20|106321.8|106271.8|106322.9|106272.9|106324.4|106274.4|106321.8|106271.8|11
1725337530000|2024-09-03 04:25:30|106323.4|106273.4|106324.6|106274.6|106324.6|106274.6|106323.4|106273.4|5
1725337540000|2024-09-03 04:25:40|106324.2|106274.2|106325.2|106275.2|106325.2|106275.2|106323.4|106273.4|7
1725337550000|2024-09-03 04:25:50|106326.8|106276.8|106327|106277|106327.1|106277.1|106326.8|106276.8|4
1725337560000|2024-09-03 04:26:00|106326.8|106276.8|106325.2|106275.2|106326.9|106276.9|106325.2|106275.2|5
1725337570000|2024-09-03 04:26:10|106324.9|106274.9|106324.7|106274.7|106325.7|106275.7|106323.8|106273.8|13
1725337580000|2024-09-03 04:26:20|106325.1|106275.1|106323.2|106273.2|106325.8|106275.8|106321.5|106271.5|35
1725337590000|2024-09-03 04:26:30|106321.5|106271.5|106325.5|106275.5|106326.5|106276.5|106319.8|106269.8|34
1725337600000|2024-09-03 04:26:40|106325.3|106275.3|106330.8|106280.8|106332.4|106282.4|106324.4|106274.4|34
1725337610000|2024-09-03 04:26:50|106330.6|106280.6|106332.8|106282.8|106333.3|106283.3|106329.4|106279.4|17
1725337620000|2024-09-03 04:27:00|106332.5|106282.5|106331.1|106281.1|106333.4|106283.4|106328.9|106278.9|20
1725337630000|2024-09-03 04:27:10|106332.6|106282.6|106335.2|106285.2|106335.2|106285.2|106332.3|106282.3|12
1725337640000|2024-09-03 04:27:20|106335.3|106285.3|106331|106281|106336.2|106286.2|106330.7|106280.7|22
1725337650000|2024-09-03 04:27:30|106331.5|106281.5|106331|106281|106331.9|106281.9|106330.2|106280.2|10
1725337660000|2024-09-03 04:27:40|106331.4|106281.4|106338.9|106288.9|106341|106291|106331.4|106281.4|30
1725337670000|2024-09-03 04:27:50|106337.7|106287.7|106342.5|106292.5|106342.5|106292.5|106337.4|106287.4|19
1725337680000|2024-09-03 04:28:00|106341.4|106291.4|106341.4|106291.4|106342.6|106292.6|106341.4|106291.4|10
1725337690000|2024-09-03 04:28:10|106341.7|106291.7|106340.5|106290.5|106341.7|106291.7|106340|106290|6
1725337700000|2024-09-03 04:28:20|106340.4|106290.4|106332.1|106282.1|106340.4|106290.4|106332|106282|17
1725337710000|2024-09-03 04:28:30|106332.4|106282.4|106332.1|106282.1|106332.7|106282.7|106332.1|106282.1|4
1725337720000|2024-09-03 04:28:40|106332.5|106282.5|106333|106283|106333.8|106283.8|106332.5|106282.5|8
1725337730000|2024-09-03 04:28:50|106332.8|106282.8|106338.9|106288.9|106339.3|106289.3|106332.4|106282.4|15
1725337740000|2024-09-03 04:29:00|106338.5|106288.5|106342.1|106292.1|106342.1|106292.1|106338.5|106288.5|14
1725337750000|2024-09-03 04:29:10|106342|106292|106348.9|106298.9|106348.9|106298.9|106342|106292|16
1725337760000|2024-09-03 04:29:20|106348.1|106298.1|106347.4|106297.4|106348.2|106298.2|106347.4|106297.4|8
1725337770000|2024-09-03 04:29:30|106347.3|106297.3|106346.1|106296.1|106347.3|106297.3|106346.1|106296.1|9
1725337780000|2024-09-03 04:29:40|106346.4|106296.4|106345.7|106295.7|106346.6|106296.6|106345.7|106295.7|6
1725337790000|2024-09-03 04:29:50|106345.6|106295.6|106345.5|106295.5|106346.1|106296.1|106345.5|106295.5|7
1725337800000|2024-09-03 04:30:00|106345|106295|106339.6|106289.6|106345|106295|106338.9|106288.9|22
1725337810000|2024-09-03 04:30:10|106340.2|106290.2|106342.5|106292.5|106342.9|106292.9|106340.2|106290.2|18
1725337820000|2024-09-03 04:30:20|106342.9|106292.9|106338.5|106288.5|106342.9|106292.9|106338.5|106288.5|14
1725337830000|2024-09-03 04:30:30|106338.2|106288.2|106338.9|106288.9|106340.4|106290.4|106338|106288|10
1725337840000|2024-09-03 04:30:40|106338.4|106288.4|106339.1|106289.1|106340.2|106290.2|106338.4|106288.4|10
1725337850000|2024-09-03 04:30:50|106338.7|106288.7|106341.9|106291.9|106341.9|106291.9|106338.4|106288.4|18
1725337860000|2024-09-03 04:31:00|106341|106291|106341.2|106291.2|106341.3|106291.3|106340.9|106290.9|9
1725337870000|2024-09-03 04:31:10|106341.3|106291.3|106341.5|106291.5|106341.5|106291.5|106340.7|106290.7|9
1725337880000|2024-09-03 04:31:20|106342.6|106292.6|106343.6|106293.6|106343.6|106293.6|106342.5|106292.5|6
1725337890000|2024-09-03 04:31:30|106342.9|106292.9|106346.4|106296.4|106346.4|106296.4|106341.9|106291.9|20
1725337900000|2024-09-03 04:31:40|106346.7|106296.7|106352.8|106302.8|106352.8|106302.8|106345.1|106295.1|20
1725337910000|2024-09-03 04:31:50|106353.1|106303.1|106351.9|106301.9|106353.1|106303.1|106350|106300|24
1725337920000|2024-09-03 04:32:00|106352|106302|106352.8|106302.8|106352.8|106302.8|106351.7|106301.7|11
1725337930000|2024-09-03 04:32:10|106353.8|106303.8|106354.4|106304.4|106354.4|106304.4|106353.8|106303.8|3
1725337940000|2024-09-03 04:32:20|106354.9|106304.9|106354.5|106304.5|106354.9|106304.9|106353.9|106303.9|4
1725337950000|2024-09-03 04:32:30|106354.2|106304.2|106353.8|106303.8|106355|106305|106353.4|106303.4|8
1725337960000|2024-09-03 04:32:40|106353.9|106303.9|106354.8|106304.8|106355.2|106305.2|106353.9|106303.9|8
1725337970000|2024-09-03 04:32:50|106354.7|106304.7|106352.4|106302.4|106354.7|106304.7|106352.4|106302.4|8
1725337980000|2024-09-03 04:33:00|106353.4|106303.4|106357.7|106307.7|106357.7|106307.7|106353.2|106303.2|13
1725337990000|2024-09-03 04:33:10|106358.7|106308.7|106362.3|106312.3|106364.4|106314.4|106358.7|106308.7|27
1725338000000|2024-09-03 04:33:20|106362.8|106312.8|106361.9|106311.9|106365.5|106315.5|106360.6|106310.6|23
1725338010000|2024-09-03 04:33:30|106361.3|106311.3|106354|106304|106364.4|106314.4|106353.2|106303.2|26
1725338020000|2024-09-03 04:33:40|106353.2|106303.2|106352.9|106302.9|106353.5|106303.5|106351.7|106301.7|19
1725338030000|2024-09-03 04:33:50|106352.4|106302.4|106350.7|106300.7|106352.5|106302.5|106348.1|106298.1|17
1725338040000|2024-09-03 04:34:00|106350.8|106300.8|106351.2|106301.2|106351.5|106301.5|106348.2|106298.2|11
1725338050000|2024-09-03 04:34:10|106352.1|106302.1|106349.4|106299.4|106352.1|106302.1|106349.4|106299.4|12
1725338060000|2024-09-03 04:34:20|106349.5|106299.5|106351.8|106301.8|106351.8|106301.8|106349.5|106299.5|8
1725338070000|2024-09-03 04:34:30|106352|106302|106352.2|106302.2|106352.2|106302.2|106352|106302|2
1725338080000|2024-09-03 04:34:40|106352.3|106302.3|106352.2|106302.2|106352.3|106302.3|106350.8|106300.8|6
1725338090000|2024-09-03 04:34:50|106352.1|106302.1|106344.2|106294.2|106352.1|106302.1|106344.2|106294.2|14
1725338100000|2024-09-03 04:35:00|106345.5|106295.5|106349.6|106299.6|106349.6|106299.6|106343.8|106293.8|12
1725338110000|2024-09-03 04:35:10|106351.6|106301.6|106349.1|106299.1|106351.6|106301.6|106346.6|106296.6|15
1725338120000|2024-09-03 04:35:20|106349.7|106299.7|106347.5|106297.5|106351.3|106301.3|106347.5|106297.5|12
1725338130000|2024-09-03 04:35:30|106348.4|106298.4|106349.2|106299.2|106349.2|106299.2|106348.3|106298.3|5
1725338140000|2024-09-03 04:35:40|106347.9|106297.9|106351.2|106301.2|106351.2|106301.2|106347.9|106297.9|9
1725338150000|2024-09-03 04:35:50|106351.1|106301.1|106351.2|106301.2|106352.1|106302.1|106348.9|106298.9|13
1725338160000|2024-09-03 04:36:00|106351.4|106301.4|106350.8|106300.8|106351.4|106301.4|106350.8|106300.8|4
1725338170000|2024-09-03 04:36:10|106350.4|106300.4|106348.7|106298.7|106350.4|106300.4|106347.2|106297.2|14
1725338180000|2024-09-03 04:36:20|106349.1|106299.1|106350.8|106300.8|106350.8|106300.8|106349.1|106299.1|9
1725338190000|2024-09-03 04:36:30|106351.2|106301.2|106349.7|106299.7|106351.2|106301.2|106349.7|106299.7|11
1725338200000|2024-09-03 04:36:40|106350.2|106300.2|106351.6|106301.6|106351.6|106301.6|106350.2|106300.2|5
1725338210000|2024-09-03 04:36:50|106352.5|106302.5|106353.1|106303.1|106353.1|106303.1|106352.5|106302.5|3
1725338220000|2024-09-03 04:37:00|106352.9|106302.9|106353.4|106303.4|106353.8|106303.8|106352.4|106302.4|6
1725338230000|2024-09-03 04:37:10|106353.3|106303.3|106353.4|106303.4|106353.6|106303.6|106352.9|106302.9|6
1725338240000|2024-09-03 04:37:20|106353.8|106303.8|106356.9|106306.9|106357|106307|106353.8|106303.8|10
1725338250000|2024-09-03 04:37:30|106357.4|106307.4|106357.5|106307.5|106358.3|106308.3|106357.4|106307.4|5
1725338260000|2024-09-03 04:37:40|106357.9|106307.9|106358.9|106308.9|106359|106309|106357.9|106307.9|7
1725338270000|2024-09-03 04:37:50|106359.6|106309.6|106363|106313|106363|106313|106359.6|106309.6|8
1725338280000|2024-09-03 04:38:00|106363.3|106313.3|106361.5|106311.5|106363.6|106313.6|106358.8|106308.8|16
1725338290000|2024-09-03 04:38:10|106361.2|106311.2|106360.6|106310.6|106361.2|106311.2|106360.2|106310.2|6
1725338300000|2024-09-03 04:38:20|106361.3|106311.3|106361.5|106311.5|106361.5|106311.5|106361.3|106311.3|3
1725338310000|2024-09-03 04:38:30|106361.1|106311.1|106357.6|106307.6|106361.1|106311.1|106357.6|106307.6|9
1725338320000|2024-09-03 04:38:40|106357.2|106307.2|106358|106308|106358|106308|106357.1|106307.1|5
1725338330000|2024-09-03 04:38:50|106358.1|106308.1|106357.3|106307.3|106358.1|106308.1|106357.3|106307.3|7
1725338340000|2024-09-03 04:39:00|106357.7|106307.7|106357.6|106307.6|106357.7|106307.7|106357.6|106307.6|4
1725338350000|2024-09-03 04:39:10|106356.8|106306.8|106335.2|106285.2|106356.8|106306.8|106335.2|106285.2|27
1725338360000|2024-09-03 04:39:20|106334.2|106284.2|106334.3|106284.3|106334.3|106284.3|106333.9|106283.9|4
1725338370000|2024-09-03 04:39:30|106334.4|106284.4|106334.5|106284.5|106334.5|106284.5|106334.3|106284.3|4
1725338380000|2024-09-03 04:39:40|106334.4|106284.4|106335.7|106285.7|106335.9|106285.9|106334.4|106284.4|9
1725338390000|2024-09-03 04:39:50|106335.2|106285.2|106336.1|106286.1|106336.6|106286.6|106335.1|106285.1|6
1725338400000|2024-09-03 04:40:00|106335.5|106285.5|106333.6|106283.6|106335.5|106285.5|106333.5|106283.5|11
1725338410000|2024-09-03 04:40:10|106333.4|106283.4|106333.7|106283.7|106334.1|106284.1|106333.1|106283.1|14
1725338420000|2024-09-03 04:40:20|106333.6|106283.6|106334.7|106284.7|106337|106287|106333.6|106283.6|12
1725338430000|2024-09-03 04:40:30|106335.1|106285.1|106336|106286|106336|106286|106334.1|106284.1|8
1725338440000|2024-09-03 04:40:40|106336.2|106286.2|106336.4|106286.4|106336.4|106286.4|106336.2|106286.2|2
1725338450000|2024-09-03 04:40:50|106335.9|106285.9|106336.6|106286.6|106336.6|106286.6|106335.9|106285.9|7
1725338460000|2024-09-03 04:41:00|106337.5|106287.5|106339.3|106289.3|106339.3|106289.3|106336.9|106286.9|26
1725338470000|2024-09-03 04:41:10|106338.9|106288.9|106345.2|106295.2|106345.4|106295.4|106338.1|106288.1|28
1725338480000|2024-09-03 04:41:20|106345.5|106295.5|106345.7|106295.7|106347.9|106297.9|106345.5|106295.5|11
1725338490000|2024-09-03 04:41:30|106346.8|106296.8|106347.5|106297.5|106347.5|106297.5|106346.6|106296.6|6
1725338500000|2024-09-03 04:41:40|106347.1|106297.1|106346.8|106296.8|106349.4|106299.4|106346.8|106296.8|10
1725338510000|2024-09-03 04:41:50|106347.7|106297.7|106348.6|106298.6|106348.8|106298.8|106347|106297|16
1725338520000|2024-09-03 04:42:00|106348.7|106298.7|106348.2|106298.2|106349.8|106299.8|106344.3|106294.3|23
1725338530000|2024-09-03 04:42:10|106348.5|106298.5|106352.7|106302.7|106352.7|106302.7|106348.5|106298.5|12
1725338540000|2024-09-03 04:42:20|106352.2|106302.2|106352.4|106302.4|106352.5|106302.5|106352.2|106302.2|3
1725338550000|2024-09-03 04:42:30|106352.3|106302.3|106352|106302|106352.4|106302.4|106351.6|106301.6|6
1725338560000|2024-09-03 04:42:40|106352.3|106302.3|106354.8|106304.8|106355.9|106305.9|106352.3|106302.3|11
1725338570000|2024-09-03 04:42:50|106355.7|106305.7|106354.6|106304.6|106355.8|106305.8|106354.6|106304.6|6
1725338580000|2024-09-03 04:43:00|106353.8|106303.8|106354.7|106304.7|106354.7|106304.7|106353.8|106303.8|8
1725338590000|2024-09-03 04:43:10|106354.3|106304.3|106357.1|106307.1|106357.1|106307.1|106354.3|106304.3|8
1725338600000|2024-09-03 04:43:20|106357.2|106307.2|106358.4|106308.4|106358.4|106308.4|106357.2|106307.2|6
1725338610000|2024-09-03 04:43:30|106357.8|106307.8|106357.5|106307.5|106359.1|106309.1|106355.6|106305.6|10
1725338620000|2024-09-03 04:43:40|106357.1|106307.1|106355.9|106305.9|106357.7|106307.7|106355.9|106305.9|8
1725338630000|2024-09-03 04:43:50|106356.3|106306.3|106352.1|106302.1|106356.3|106306.3|106352.1|106302.1|11
1725338640000|2024-09-03 04:44:00|106351.7|106301.7|106351.8|106301.8|106352.4|106302.4|106351.4|106301.4|11
1725338650000|2024-09-03 04:44:10|106351.9|106301.9|106352.9|106302.9|106352.9|106302.9|106351.9|106301.9|5
1725338660000|2024-09-03 04:44:20|106353.7|106303.7|106352.7|106302.7|106354.5|106304.5|106352.7|106302.7|9
1725338670000|2024-09-03 04:44:30|106352.6|106302.6|106353.5|106303.5|106353.5|106303.5|106352.5|106302.5|7
1725338680000|2024-09-03 04:44:40|106352.6|106302.6|106350.6|106300.6|106352.6|106302.6|106350|106300|10
1725338690000|2024-09-03 04:44:50|106351.1|106301.1|106351.8|106301.8|106351.8|106301.8|106349.8|106299.8|10
1725338700000|2024-09-03 04:45:00|106353.2|106303.2|106352.8|106302.8|106354.6|106304.6|106352.6|106302.6|15
1725338710000|2024-09-03 04:45:10|106353.4|106303.4|106354.5|106304.5|106354.5|106304.5|106353.4|106303.4|4
1725338720000|2024-09-03 04:45:20|106354.2|106304.2|106353.8|106303.8|106354.2|106304.2|106353.3|106303.3|9
1725338730000|2024-09-03 04:45:30|106354.1|106304.1|106354.1|106304.1|106354.1|106304.1|106353.5|106303.5|6
1725338740000|2024-09-03 04:45:40|106353.6|106303.6|106350.8|106300.8|106353.6|106303.6|106350.8|106300.8|7
1725338750000|2024-09-03 04:45:50|106350.3|106300.3|106349.6|106299.6|106350.8|106300.8|106349.6|106299.6|7
1725338760000|2024-09-03 04:46:00|106349.7|106299.7|106349.7|106299.7|106349.8|106299.8|106349.7|106299.7|3
1725338770000|2024-09-03 04:46:10|106350|106300|106347.6|106297.6|106350.5|106300.5|106347.3|106297.3|13
1725338780000|2024-09-03 04:46:20|106347.2|106297.2|106350.6|106300.6|106350.6|106300.6|106347.2|106297.2|9
1725338790000|2024-09-03 04:46:30|106351|106301|106351.6|106301.6|106351.6|106301.6|106351|106301|3
1725338800000|2024-09-03 04:46:40|106351.8|106301.8|106351.8|106301.8|106351.8|106301.8|106351.8|106301.8|1
1725338810000|2024-09-03 04:46:50|106351.9|106301.9|106351|106301|106352.1|106302.1|106351|106301|5
1725338820000|2024-09-03 04:47:00|106350.7|106300.7|106351.1|106301.1|106351.1|106301.1|106350.7|106300.7|2
1725338830000|2024-09-03 04:47:10|106351.2|106301.2|106350.7|106300.7|106351.2|106301.2|106350.7|106300.7|3
1725338840000|2024-09-03 04:47:20|106350.6|106300.6|106350.7|106300.7|106350.7|106300.7|106350.5|106300.5|3
1725338850000|2024-09-03 04:47:30|106350.6|106300.6|106350.6|106300.6|106350.7|106300.7|106350.5|106300.5|4
1725338860000|2024-09-03 04:47:40|106350.3|106300.3|106348.5|106298.5|106350.8|106300.8|106347.8|106297.8|10
1725338870000|2024-09-03 04:47:50|106348.6|106298.6|106348.7|106298.7|106349.7|106299.7|106348.6|106298.6|11
1725338880000|2024-09-03 04:48:00|106348.8|106298.8|106347.9|106297.9|106349.5|106299.5|106347.9|106297.9|11
1725338890000|2024-09-03 04:48:10|106348.3|106298.3|106349.5|106299.5|106349.6|106299.6|106348.3|106298.3|9
1725338900000|2024-09-03 04:48:20|106349.6|106299.6|106350.5|106300.5|106351|106301|106349.6|106299.6|7
1725338910000|2024-09-03 04:48:30|106349.9|106299.9|106350|106300|106350|106300|106349.9|106299.9|2
1725338920000|2024-09-03 04:48:40|106349.9|106299.9|106350.1|106300.1|106350.1|106300.1|106349.9|106299.9|3
1725338930000|2024-09-03 04:48:50|106350.2|106300.2|106349.2|106299.2|106350.2|106300.2|106348.9|106298.9|6
1725338940000|2024-09-03 04:49:00|106349.1|106299.1|106349.6|106299.6|106349.6|106299.6|106348.1|106298.1|10
1725338950000|2024-09-03 04:49:10|106349.5|106299.5|106350|106300|106350.4|106300.4|106348.2|106298.2|12
1725338960000|2024-09-03 04:49:20|106350.1|106300.1|106350.4|106300.4|106351.1|106301.1|106349|106299|8
1725338970000|2024-09-03 04:49:30|106350.8|106300.8|106350.9|106300.9|106350.9|106300.9|106350.8|106300.8|2
1725338980000|2024-09-03 04:49:40|106351|106301|106351|106301|106351|106301|106351|106301|1
1725338990000|2024-09-03 04:49:50|106351.4|106301.4|106349|106299|106351.5|106301.5|106349|106299|11
1725339000000|2024-09-03 04:50:00|106349.1|106299.1|106348.9|106298.9|106349.1|106299.1|106348.9|106298.9|3
1725339010000|2024-09-03 04:50:10|106349.3|106299.3|106349.5|106299.5|106350.2|106300.2|106349.3|106299.3|8
1725339020000|2024-09-03 04:50:20|106349|106299|106350.3|106300.3|106350.3|106300.3|106349|106299|6
1725339030000|2024-09-03 04:50:30|106350.5|106300.5|106350.5|106300.5|106350.5|106300.5|106350.5|106300.5|1
1725339040000|2024-09-03 04:50:40|106350.6|106300.6|106351.1|106301.1|106351.1|106301.1|106350.6|106300.6|4
1725339050000|2024-09-03 04:50:50|106351.5|106301.5|106352.1|106302.1|106352.1|106302.1|106351.5|106301.5|3
1725339060000|2024-09-03 04:51:00|106351.8|106301.8|106351.3|106301.3|106351.8|106301.8|106351.3|106301.3|3
1725339070000|2024-09-03 04:51:10|106351.2|106301.2|106350.7|106300.7|106351.3|106301.3|106350.7|106300.7|5
1725339080000|2024-09-03 04:51:20|106350.6|106300.6|106347.4|106297.4|106350.6|106300.6|106347.4|106297.4|5
1725339090000|2024-09-03 04:51:30|106347.9|106297.9|106348.1|106298.1|106348.1|106298.1|106347.9|106297.9|3
1725339100000|2024-09-03 04:51:40|106348.2|106298.2|106348.5|106298.5|106348.5|106298.5|106347.3|106297.3|6
1725339110000|2024-09-03 04:51:50|106348.1|106298.1|106348.1|106298.1|106348.2|106298.2|106348|106298|5
1725339120000|2024-09-03 04:52:00|106346.4|106296.4|106347.5|106297.5|106348|106298|106346.4|106296.4|6
1725339130000|2024-09-03 04:52:10|106347.1|106297.1|106348.6|106298.6|106348.6|106298.6|106346.6|106296.6|5
1725339140000|2024-09-03 04:52:20|106349.5|106299.5|106347.9|106297.9|106351.3|106301.3|106347.9|106297.9|11
1725339150000|2024-09-03 04:52:30|106347.5|106297.5|106347.6|106297.6|106347.9|106297.9|106347.5|106297.5|4
1725339160000|2024-09-03 04:52:40|106347.7|106297.7|106344.3|106294.3|106347.8|106297.8|106343.3|106293.3|9
1725339170000|2024-09-03 04:52:50|106344.9|106294.9|106345.8|106295.8|106346|106296|106344.9|106294.9|5
1725339180000|2024-09-03 04:53:00|106345.4|106295.4|106344.9|106294.9|106345.5|106295.5|106344.9|106294.9|7
1725339190000|2024-09-03 04:53:10|106344.8|106294.8|106345.8|106295.8|106345.8|106295.8|106344.8|106294.8|5
1725339200000|2024-09-03 04:53:20|106346|106296|106350.1|106300.1|106350.5|106300.5|106345.7|106295.7|9
1725339210000|2024-09-03 04:53:30|106350.3|106300.3|106348.2|106298.2|106350.3|106300.3|106348.2|106298.2|7
1725339220000|2024-09-03 04:53:40|106348.3|106298.3|106347.2|106297.2|106348.3|106298.3|106346.7|106296.7|9
1725339230000|2024-09-03 04:53:50|106347.6|106297.6|106348.1|106298.1|106348.1|106298.1|106347.6|106297.6|3
1725339240000|2024-09-03 04:54:00|106347.9|106297.9|106347.9|106297.9|106347.9|106297.9|106347.9|106297.9|1
1725339250000|2024-09-03 04:54:10|106348|106298|106347.8|106297.8|106348|106298|106347.7|106297.7|3
1725339260000|2024-09-03 04:54:20|106347.7|106297.7|106348.7|106298.7|106349.4|106299.4|106347.7|106297.7|7
1725339270000|2024-09-03 04:54:30|106348.6|106298.6|106348.7|106298.7|106348.7|106298.7|106347.6|106297.6|6
1725339280000|2024-09-03 04:54:40|106348.8|106298.8|106347.6|106297.6|106348.9|106298.9|106347.5|106297.5|10
1725339290000|2024-09-03 04:54:50|106347.1|106297.1|106347.1|106297.1|106347.5|106297.5|106346.5|106296.5|5
1725339300000|2024-09-03 04:55:00|106348.3|106298.3|106349|106299|106349|106299|106347.8|106297.8|7
1725339310000|2024-09-03 04:55:10|106348.6|106298.6|106348.1|106298.1|106348.6|106298.6|106347.4|106297.4|8
1725339320000|2024-09-03 04:55:20|106348|106298|106347.5|106297.5|106348.1|106298.1|106347.5|106297.5|5
1725339330000|2024-09-03 04:55:30|106347.6|106297.6|106348.5|106298.5|106348.9|106298.9|106347.6|106297.6|6
1725339340000|2024-09-03 04:55:40|106348.8|106298.8|106349.1|106299.1|106349.1|106299.1|106348.8|106298.8|2
1725339350000|2024-09-03 04:55:50|106349.4|106299.4|106352.2|106302.2|106353.2|106303.2|106349.4|106299.4|17
1725339360000|2024-09-03 04:56:00|106352.4|106302.4|106353.2|106303.2|106353.6|106303.6|106352.2|106302.2|12
1725339370000|2024-09-03 04:56:10|106352.9|106302.9|106351|106301|106352.9|106302.9|106350.7|106300.7|5
1725339380000|2024-09-03 04:56:20|106350.6|106300.6|106350.6|106300.6|106350.8|106300.8|106350.3|106300.3|7
1725339390000|2024-09-03 04:56:30|106350.5|106300.5|106351.4|106301.4|106351.4|106301.4|106350.3|106300.3|7
1725339400000|2024-09-03 04:56:40|106351.7|106301.7|106341.3|106291.3|106352|106302|106340.8|106290.8|11
1725339410000|2024-09-03 04:56:50|106341.4|106291.4|106339.3|106289.3|106341.4|106291.4|106339.3|106289.3|12
1725339420000|2024-09-03 04:57:00|106339.8|106289.8|106338.3|106288.3|106339.8|106289.8|106338.3|106288.3|5
1725339430000|2024-09-03 04:57:10|106338.2|106288.2|106339.1|106289.1|106339.1|106289.1|106337.7|106287.7|8
1725339440000|2024-09-03 04:57:20|106339.2|106289.2|106339.5|106289.5|106339.5|106289.5|106339.2|106289.2|4
1725339450000|2024-09-03 04:57:30|106338.8|106288.8|106338.4|106288.4|106338.8|106288.8|106337.7|106287.7|7
1725339460000|2024-09-03 04:57:40|106338.5|106288.5|106338.9|106288.9|106339|106289|106338.5|106288.5|5
1725339470000|2024-09-03 04:57:50|106338.8|106288.8|106338.1|106288.1|106338.8|106288.8|106338.1|106288.1|5
1725339480000|2024-09-03 04:58:00|106338.6|106288.6|106345.6|106295.6|106345.6|106295.6|106338.6|106288.6|14
1725339490000|2024-09-03 04:58:10|106346.4|106296.4|106346|106296|106346.5|106296.5|106345.7|106295.7|4
1725339500000|2024-09-03 04:58:20|106346.1|106296.1|106345.3|106295.3|106346.5|106296.5|106345.3|106295.3|5
1725339510000|2024-09-03 04:58:30|106345.1|106295.1|106339.6|106289.6|106345.1|106295.1|106339.4|106289.4|17
1725339520000|2024-09-03 04:58:40|106339.4|106289.4|106339.8|106289.8|106339.8|106289.8|106339.4|106289.4|7
1725339530000|2024-09-03 04:58:50|106339.7|106289.7|106339.5|106289.5|106340|106290|106339.5|106289.5|6
1725339540000|2024-09-03 04:59:00|106339.6|106289.6|106341|106291|106341|106291|106339.2|106289.2|5
1725339550000|2024-09-03 04:59:10|106340.9|106290.9|106341.3|106291.3|106341.3|106291.3|106339.9|106289.9|6
1725339560000|2024-09-03 04:59:20|106341.2|106291.2|106340.9|106290.9|106341.2|106291.2|106340.5|106290.5|6
1725339570000|2024-09-03 04:59:30|106341.1|106291.1|106340.6|106290.6|106341.1|106291.1|106340.6|106290.6|3
1725339580000|2024-09-03 04:59:40|106340.9|106290.9|106340.7|106290.7|106340.9|106290.9|106340.7|106290.7|3
1725339590000|2024-09-03 04:59:50|106340.6|106290.6|106341|106291|106341|106291|106340.6|106290.6|2
1725339600000|2024-09-03 05:00:00|106340.2|106290.2|106346.5|106296.5|106346.5|106296.5|106340.2|106290.2|18
1725339610000|2024-09-03 05:00:10|106346.8|106296.8|106345.2|106295.2|106346.8|106296.8|106344.2|106294.2|18
1725339620000|2024-09-03 05:00:20|106345.6|106295.6|106344.6|106294.6|106346|106296|106343.8|106293.8|24
1725339630000|2024-09-03 05:00:30|106344.5|106294.5|106344.8|106294.8|106345.2|106295.2|106342.5|106292.5|24
1725339640000|2024-09-03 05:00:40|106344.9|106294.9|106347|106297|106347.5|106297.5|106344.2|106294.2|28
1725339650000|2024-09-03 05:00:50|106347.2|106297.2|106345|106295|106347.3|106297.3|106343.1|106293.1|21
1725339660000|2024-09-03 05:01:00|106346.4|106296.4|106340.4|106290.4|106346.4|106296.4|106337.5|106287.5|23
1725339670000|2024-09-03 05:01:10|106341.7|106291.7|106343.6|106293.6|106344.2|106294.2|106341.7|106291.7|13
1725339680000|2024-09-03 05:01:20|106341.9|106291.9|106328.5|106278.5|106343.5|106293.5|106328.3|106278.3|21
1725339690000|2024-09-03 05:01:30|106328.1|106278.1|106330.5|106280.5|106330.6|106280.6|106328.1|106278.1|9
1725339700000|2024-09-03 05:01:40|106331.2|106281.2|106331.3|106281.3|106331.8|106281.8|106331.2|106281.2|7
1725339710000|2024-09-03 05:01:50|106331|106281|106329.5|106279.5|106331|106281|106329.5|106279.5|6
1725339720000|2024-09-03 05:02:00|106329.4|106279.4|106330.5|106280.5|106330.5|106280.5|106329.4|106279.4|5
1725339730000|2024-09-03 05:02:10|106329.9|106279.9|106330|106280|106330.1|106280.1|106329.8|106279.8|4
1725339740000|2024-09-03 05:02:20|106330.6|106280.6|106331|106281|106333.1|106283.1|106330.6|106280.6|11
1725339750000|2024-09-03 05:02:30|106331.4|106281.4|106329.3|106279.3|106331.5|106281.5|106329.3|106279.3|4
1725339760000|2024-09-03 05:02:40|106329.2|106279.2|106326.1|106276.1|106330.4|106280.4|106326.1|106276.1|27
1725339770000|2024-09-03 05:02:50|106326.5|106276.5|106329.3|106279.3|106329.3|106279.3|106326.5|106276.5|18
1725339780000|2024-09-03 05:03:00|106331.1|106281.1|106332.3|106282.3|106332.6|106282.6|106331.1|106281.1|11
1725339790000|2024-09-03 05:03:10|106332.2|106282.2|106332|106282|106332.4|106282.4|106332|106282|5
1725339800000|2024-09-03 05:03:20|106331.2|106281.2|106332.5|106282.5|106333.2|106283.2|106331.2|106281.2|14
1725339810000|2024-09-03 05:03:30|106333|106283|106332.8|106282.8|106333.6|106283.6|106331.9|106281.9|9
1725339820000|2024-09-03 05:03:40|106331.7|106281.7|106327.5|106277.5|106332.8|106282.8|106327.2|106277.2|20
1725339830000|2024-09-03 05:03:50|106327.2|106277.2|106331.1|106281.1|106331.1|106281.1|106327.2|106277.2|15
1725339840000|2024-09-03 05:04:00|106331.3|106281.3|106330.5|106280.5|106331.6|106281.6|106330.5|106280.5|8
1725339850000|2024-09-03 05:04:10|106330.4|106280.4|106330.6|106280.6|106330.6|106280.6|106329.3|106279.3|8
1725339860000|2024-09-03 05:04:20|106329.9|106279.9|106328.4|106278.4|106330|106280|106325.9|106275.9|20
1725339870000|2024-09-03 05:04:30|106328.2|106278.2|106326.2|106276.2|106328.5|106278.5|106326.2|106276.2|13
1725339880000|2024-09-03 05:04:40|106326.9|106276.9|106327.9|106277.9|106329|106279|106326.9|106276.9|10
1725339890000|2024-09-03 05:04:50|106326.9|106276.9|106326.7|106276.7|106326.9|106276.9|106325.6|106275.6|13
1725339900000|2024-09-03 05:05:00|106326.8|106276.8|106328.9|106278.9|106329.7|106279.7|106326.8|106276.8|26
1725339910000|2024-09-03 05:05:10|106329.8|106279.8|106327.4|106277.4|106329.8|106279.8|106327|106277|28
1725339920000|2024-09-03 05:05:20|106327.9|106277.9|106330.4|106280.4|106331.2|106281.2|106327.9|106277.9|11
1725339930000|2024-09-03 05:05:30|106330.1|106280.1|106329.5|106279.5|106330.6|106280.6|106329.3|106279.3|14
1725339940000|2024-09-03 05:05:40|106329.1|106279.1|106329.5|106279.5|106330.3|106280.3|106327|106277|11
1725339950000|2024-09-03 05:05:50|106329|106279|106345.4|106295.4|106345.4|106295.4|106328|106278|18
1725339960000|2024-09-03 05:06:00|106346.3|106296.3|106350.8|106300.8|106351.3|106301.3|106344.8|106294.8|19
1725339970000|2024-09-03 05:06:10|106351.3|106301.3|106350.6|106300.6|106351.9|106301.9|106349.7|106299.7|12
1725339980000|2024-09-03 05:06:20|106350.4|106300.4|106349.8|106299.8|106350.8|106300.8|106349.8|106299.8|7
1725339990000|2024-09-03 05:06:30|106351|106301|106342.4|106292.4|106352.9|106302.9|106342.4|106292.4|26
1725340000000|2024-09-03 05:06:40|106341.9|106291.9|106331.3|106281.3|106342.5|106292.5|106330.4|106280.4|30
1725340010000|2024-09-03 05:06:50|106331.6|106281.6|106326|106276|106332.8|106282.8|106324.7|106274.7|23
1725340020000|2024-09-03 05:07:00|106326.6|106276.6|106329.2|106279.2|106329.8|106279.8|106325.9|106275.9|16
1725340030000|2024-09-03 05:07:10|106329.3|106279.3|106330.2|106280.2|106331.7|106281.7|106329|106279|11
1725340040000|2024-09-03 05:07:20|106330.1|106280.1|106329.4|106279.4|106331.6|106281.6|106328.9|106278.9|14
1725340050000|2024-09-03 05:07:30|106329.1|106279.1|106326|106276|106330.9|106280.9|106326|106276|22
1725340060000|2024-09-03 05:07:40|106325.2|106275.2|106324.3|106274.3|106325.2|106275.2|106324.3|106274.3|2
1725340070000|2024-09-03 05:07:50|106324.2|106274.2|106323.5|106273.5|106325|106275|106323.4|106273.4|12
1725340080000|2024-09-03 05:08:00|106322.8|106272.8|106321.4|106271.4|106323.9|106273.9|106320.1|106270.1|20
1725340090000|2024-09-03 05:08:10|106321|106271|106322.8|106272.8|106323|106273|106321|106271|11
1725340110000|2024-09-03 05:08:30|106322.5|106272.5|106321.8|106271.8|106322.5|106272.5|106321.8|106271.8|4
1725340120000|2024-09-03 05:08:40|106321.4|106271.4|106319|106269|106321.4|106271.4|106319|106269|9
1725340130000|2024-09-03 05:08:50|106318.9|106268.9|106324.9|106274.9|106325.2|106275.2|106318.9|106268.9|18
1725340140000|2024-09-03 05:09:00|106324.5|106274.5|106323.8|106273.8|106325.2|106275.2|106323.1|106273.1|9
1725340150000|2024-09-03 05:09:10|106323.4|106273.4|106324.3|106274.3|106324.3|106274.3|106321.9|106271.9|9
1725340160000|2024-09-03 05:09:20|106324.5|106274.5|106327.2|106277.2|106327.2|106277.2|106324.5|106274.5|8
1725340170000|2024-09-03 05:09:30|106327.1|106277.1|106326.3|106276.3|106327.5|106277.5|106325.5|106275.5|18
1725340180000|2024-09-03 05:09:40|106326.5|106276.5|106326.1|106276.1|106327.1|106277.1|106326.1|106276.1|7
1725340190000|2024-09-03 05:09:50|106325.9|106275.9|106325|106275|106326|106276|106324|106274|18
1725340200000|2024-09-03 05:10:00|106324.8|106274.8|106330|106280|106330|106280|106324.6|106274.6|15
1725340210000|2024-09-03 05:10:10|106328.7|106278.7|106329.1|106279.1|106329.5|106279.5|106328.7|106278.7|8
1725340220000|2024-09-03 05:10:20|106329.2|106279.2|106328.7|106278.7|106330.2|106280.2|106328.1|106278.1|19
1725340230000|2024-09-03 05:10:30|106329.2|106279.2|106328|106278|106329.2|106279.2|106328|106278|6
1725340240000|2024-09-03 05:10:40|106327.9|106277.9|106328.1|106278.1|106329|106279|106327.4|106277.4|7
1725340250000|2024-09-03 05:10:50|106327.4|106277.4|106325.7|106275.7|106327.4|106277.4|106323.9|106273.9|11
1725340260000|2024-09-03 05:11:00|106325.1|106275.1|106324.8|106274.8|106326.1|106276.1|106323.9|106273.9|26
1725340270000|2024-09-03 05:11:10|106325.5|106275.5|106326.8|106276.8|106326.8|106276.8|106325.3|106275.3|17
1725340280000|2024-09-03 05:11:20|106326.9|106276.9|106329.1|106279.1|106329.4|106279.4|106326.9|106276.9|10
1725340290000|2024-09-03 05:11:30|106329.4|106279.4|106328.7|106278.7|106330.4|106280.4|106328.7|106278.7|5
1725340300000|2024-09-03 05:11:40|106329.1|106279.1|106328.4|106278.4|106329.9|106279.9|106328.3|106278.3|11
1725340310000|2024-09-03 05:11:50|106328.3|106278.3|106326.9|106276.9|106329.1|106279.1|106326.9|106276.9|10
1725340320000|2024-09-03 05:12:00|106326.7|106276.7|106327.9|106277.9|106328.2|106278.2|106326.4|106276.4|22
1725340330000|2024-09-03 05:12:10|106328.1|106278.1|106330|106280|106330|106280|106326.6|106276.6|25
1725340340000|2024-09-03 05:12:20|106330.9|106280.9|106331.1|106281.1|106331.6|106281.6|106330|106280|23
1725340350000|2024-09-03 05:12:30|106330.7|106280.7|106335.6|106285.6|106336.1|106286.1|106330.7|106280.7|26
1725340360000|2024-09-03 05:12:40|106335.7|106285.7|106334.2|106284.2|106336.6|106286.6|106333.6|106283.6|19
1725340370000|2024-09-03 05:12:50|106334.5|106284.5|106328|106278|106337.9|106287.9|106327.6|106277.6|23
1725340380000|2024-09-03 05:13:00|106327.5|106277.5|106327.7|106277.7|106328|106278|106327.4|106277.4|8
1725340390000|2024-09-03 05:13:10|106327|106277|106326.3|106276.3|106327|106277|106325.6|106275.6|22
1725340400000|2024-09-03 05:13:20|106326.4|106276.4|106327|106277|106327|106277|106326.1|106276.1|4
1725340410000|2024-09-03 05:13:30|106326.6|106276.6|106325.7|106275.7|106327.6|106277.6|106325.2|106275.2|15
1725340420000|2024-09-03 05:13:40|106326.4|106276.4|106327.5|106277.5|106327.5|106277.5|106324.1|106274.1|14
1725340430000|2024-09-03 05:13:50|106327.1|106277.1|106325.9|106275.9|106328.3|106278.3|106325.9|106275.9|27
1725340440000|2024-09-03 05:14:00|106325.1|106275.1|106324.1|106274.1|106325.7|106275.7|106324.1|106274.1|9
1725340450000|2024-09-03 05:14:10|106324.4|106274.4|106324|106274|106324.4|106274.4|106324|106274|3
1725340460000|2024-09-03 05:14:20|106323.5|106273.5|106321.3|106271.3|106323.5|106273.5|106321.3|106271.3|6
1725340470000|2024-09-03 05:14:30|106321.4|106271.4|106324.8|106274.8|106324.8|106274.8|106320.5|106270.5|19
1725340480000|2024-09-03 05:14:40|106323.1|106273.1|106314.5|106264.5|106323.1|106273.1|106313.8|106263.8|19
1725340490000|2024-09-03 05:14:50|106311.9|106261.9|106312.1|106262.1|106312.5|106262.5|106309.2|106259.2|23
1725340500000|2024-09-03 05:15:00|106312.3|106262.3|106305|106255|106312.3|106262.3|106304.6|106254.6|21
1725340510000|2024-09-03 05:15:10|106304.7|106254.7|106310.6|106260.6|106310.6|106260.6|106304.7|106254.7|28
1725340520000|2024-09-03 05:15:20|106310.7|106260.7|106309.4|106259.4|106310.8|106260.8|106307.8|106257.8|12
1725340530000|2024-09-03 05:15:30|106308.4|106258.4|106307.9|106257.9|106312.5|106262.5|106307.6|106257.6|19
1725340540000|2024-09-03 05:15:40|106308.7|106258.7|106309|106259|106311.6|106261.6|106307.1|106257.1|21
1725340550000|2024-09-03 05:15:50|106309.1|106259.1|106307.1|106257.1|106309.1|106259.1|106305.3|106255.3|33
1725340560000|2024-09-03 05:16:00|106307.2|106257.2|106298.2|106248.2|106307.5|106257.5|106296.6|106246.6|14
1725340570000|2024-09-03 05:16:10|106298.4|106248.4|106296.6|106246.6|106298.8|106248.8|106296.3|106246.3|12
1725340580000|2024-09-03 05:16:20|106298.3|106248.3|106296.8|106246.8|106298.3|106248.3|106296.7|106246.7|5
1725340590000|2024-09-03 05:16:30|106296.7|106246.7|106296.4|106246.4|106296.7|106246.7|106296|106246|5
1725340600000|2024-09-03 05:16:40|106296|106246|106298.6|106248.6|106298.6|106248.6|106295.2|106245.2|15
1725340610000|2024-09-03 05:16:50|106298|106248|106295.8|106245.8|106298.1|106248.1|106295.4|106245.4|19
1725340620000|2024-09-03 05:17:00|106295.9|106245.9|106292.5|106242.5|106295.9|106245.9|106292.5|106242.5|14
1725340630000|2024-09-03 05:17:10|106293.5|106243.5|106293.7|106243.7|106294|106244|106292.6|106242.6|10
1725340640000|2024-09-03 05:17:20|106292.9|106242.9|106293.7|106243.7|106293.7|106243.7|106292.7|106242.7|7
1725340650000|2024-09-03 05:17:30|106293.3|106243.3|106294.2|106244.2|106294.2|106244.2|106292.6|106242.6|8
1725340660000|2024-09-03 05:17:40|106293.7|106243.7|106293.5|106243.5|106293.8|106243.8|106292.3|106242.3|6
1725340670000|2024-09-03 05:17:50|106293.8|106243.8|106293.8|106243.8|106294.5|106244.5|106293.7|106243.7|5
1725340680000|2024-09-03 05:18:00|106293.6|106243.6|106294.8|106244.8|106296|106246|106293.6|106243.6|9
1725340690000|2024-09-03 05:18:10|106295|106245|106292.5|106242.5|106296.4|106246.4|106292.5|106242.5|21
1725340700000|2024-09-03 05:18:20|106292.4|106242.4|106283.6|106233.6|106292.4|106242.4|106281.4|106231.4|23
1725340710000|2024-09-03 05:18:30|106282|106232|106289.6|106239.6|106290.2|106240.2|106282|106232|27
1725340720000|2024-09-03 05:18:40|106288.4|106238.4|106290.5|106240.5|106291.6|106241.6|106288.4|106238.4|20
1725340730000|2024-09-03 05:18:50|106290.6|106240.6|106291.5|106241.5|106292|106242|106290.5|106240.5|10
1725340740000|2024-09-03 05:19:00|106291.6|106241.6|106290.5|106240.5|106292.5|106242.5|106290.5|106240.5|11
1725340750000|2024-09-03 05:19:10|106291.5|106241.5|106290|106240|106291.5|106241.5|106286.9|106236.9|15
1725340760000|2024-09-03 05:19:20|106289.7|106239.7|106290.1|106240.1|106290.2|106240.2|106289.5|106239.5|9
1725340770000|2024-09-03 05:19:30|106290.5|106240.5|106289.6|106239.6|106290.5|106240.5|106289.2|106239.2|11
1725340780000|2024-09-03 05:19:40|106290.1|106240.1|106289.5|106239.5|106290.1|106240.1|106287.8|106237.8|17
1725340790000|2024-09-03 05:19:50|106289.4|106239.4|106289.7|106239.7|106289.9|106239.9|106289.2|106239.2|5
1725340800000|2024-09-03 05:20:00|106289.8|106239.8|106281.7|106231.7|106289.8|106239.8|106280.7|106230.7|26
1725340810000|2024-09-03 05:20:10|106280.8|106230.8|106285.3|106235.3|106285.3|106235.3|106280|106230|17
1725340820000|2024-09-03 05:20:20|106285.4|106235.4|106282.5|106232.5|106287.1|106237.1|106282.5|106232.5|15
1725340830000|2024-09-03 05:20:30|106282.9|106232.9|106283.2|106233.2|106284.5|106234.5|106282|106232|13
1725340840000|2024-09-03 05:20:40|106283.3|106233.3|106283.8|106233.8|106284.7|106234.7|106282.7|106232.7|11
1725340850000|2024-09-03 05:20:50|106283.9|106233.9|106284.2|106234.2|106285.6|106235.6|106283.7|106233.7|7
1725340860000|2024-09-03 05:21:00|106284.1|106234.1|106285.4|106235.4|106286.1|106236.1|106283.9|106233.9|17
1725340870000|2024-09-03 05:21:10|106285.7|106235.7|106284.9|106234.9|106286.1|106236.1|106284.9|106234.9|8
1725340880000|2024-09-03 05:21:20|106285.7|106235.7|106284.1|106234.1|106286.6|106236.6|106284|106234|12
1725340890000|2024-09-03 05:21:30|106284.8|106234.8|106283.2|106233.2|106284.9|106234.9|106282.9|106232.9|10
1725340900000|2024-09-03 05:21:40|106282.4|106232.4|106283.3|106233.3|106284.9|106234.9|106279.7|106229.7|20
1725340910000|2024-09-03 05:21:50|106283.6|106233.6|106291.1|106241.1|106291.1|106241.1|106283.6|106233.6|14
1725340920000|2024-09-03 05:22:00|106291.3|106241.3|106291.5|106241.5|106291.5|106241.5|106289.6|106239.6|20
1725340930000|2024-09-03 05:22:10|106291.4|106241.4|106291.8|106241.8|106292.1|106242.1|106291.4|106241.4|5
1725340940000|2024-09-03 05:22:20|106292|106242|106291.4|106241.4|106292.7|106242.7|106291.3|106241.3|12
1725340950000|2024-09-03 05:22:30|106291|106241|106290.7|106240.7|106291|106241|106290.2|106240.2|6
1725340960000|2024-09-03 05:22:40|106290.3|106240.3|106290.2|106240.2|106291.3|106241.3|106290.2|106240.2|7
1725340970000|2024-09-03 05:22:50|106290.6|106240.6|106297.2|106247.2|106297.2|106247.2|106290.6|106240.6|13
1725340980000|2024-09-03 05:23:00|106297.3|106247.3|106297.4|106247.4|106298|106248|106296.8|106246.8|10
1725340990000|2024-09-03 05:23:10|106297.5|106247.5|106299.5|106249.5|106300|106250|106297.5|106247.5|14
1725341000000|2024-09-03 05:23:20|106298.1|106248.1|106298.7|106248.7|106298.7|106248.7|106296|106246|15
1725341010000|2024-09-03 05:23:30|106298.8|106248.8|106298.3|106248.3|106299.3|106249.3|106297.5|106247.5|14
1725341020000|2024-09-03 05:23:40|106298.1|106248.1|106302|106252|106302|106252|106298.1|106248.1|9
1725341030000|2024-09-03 05:23:50|106302.3|106252.3|106302.3|106252.3|106304.8|106254.8|106301.4|106251.4|18
1725341040000|2024-09-03 05:24:00|106303.6|106253.6|106303.3|106253.3|106304.6|106254.6|106301.7|106251.7|18
1725341050000|2024-09-03 05:24:10|106302.9|106252.9|106299.6|106249.6|106302.9|106252.9|106299.4|106249.4|16
1725341060000|2024-09-03 05:24:20|106299.9|106249.9|106299.8|106249.8|106300|106250|106299.6|106249.6|8
1725341070000|2024-09-03 05:24:30|106299.9|106249.9|106306.8|106256.8|106306.8|106256.8|106298.3|106248.3|27
1725341080000|2024-09-03 05:24:40|106305.6|106255.6|106310.2|106260.2|106312.7|106262.7|106305.6|106255.6|23
1725341090000|2024-09-03 05:24:50|106309.9|106259.9|106310|106260|106311.8|106261.8|106309.9|106259.9|4
1725341100000|2024-09-03 05:25:00|106310.1|106260.1|106304.5|106254.5|106310.4|106260.4|106304.5|106254.5|19
1725341110000|2024-09-03 05:25:10|106302.6|106252.6|106300.4|106250.4|106302.6|106252.6|106300.4|106250.4|13
1725341120000|2024-09-03 05:25:20|106300.2|106250.2|106298.8|106248.8|106300.3|106250.3|106296|106246|15
1725341130000|2024-09-03 05:25:30|106298.5|106248.5|106295.7|106245.7|106300.8|106250.8|106295.7|106245.7|15
1725341140000|2024-09-03 05:25:40|106295.8|106245.8|106293.6|106243.6|106296.2|106246.2|106293.5|106243.5|17
1725341150000|2024-09-03 05:25:50|106294|106244|106292.1|106242.1|106294|106244|106291.5|106241.5|26
1725341160000|2024-09-03 05:26:00|106292.5|106242.5|106292.6|106242.6|106293.2|106243.2|106291.1|106241.1|26
1725341170000|2024-09-03 05:26:10|106293.4|106243.4|106296.3|106246.3|106298.1|106248.1|106293|106243|25
1725341180000|2024-09-03 05:26:20|106295.9|106245.9|106296.5|106246.5|106299.1|106249.1|106295.7|106245.7|28
1725341190000|2024-09-03 05:26:30|106295.8|106245.8|106296|106246|106296.5|106246.5|106295.8|106245.8|3
1725341200000|2024-09-03 05:26:40|106296.1|106246.1|106295.3|106245.3|106296.7|106246.7|106295.3|106245.3|5
1725341210000|2024-09-03 05:26:50|106295.2|106245.2|106297.2|106247.2|106297.2|106247.2|106294.3|106244.3|11
1725341220000|2024-09-03 05:27:00|106297.7|106247.7|106297.9|106247.9|106300.7|106250.7|106297.7|106247.7|16
1725341230000|2024-09-03 05:27:10|106297.7|106247.7|106302.5|106252.5|106303.1|106253.1|106297.7|106247.7|15
1725341240000|2024-09-03 05:27:20|106301.4|106251.4|106298.1|106248.1|106301.4|106251.4|106297.7|106247.7|14
1725341250000|2024-09-03 05:27:30|106298.6|106248.6|106298.6|106248.6|106298.6|106248.6|106298.6|106248.6|1
1725341260000|2024-09-03 05:27:40|106299|106249|106299.1|106249.1|106299.6|106249.6|106298.6|106248.6|8
1725341270000|2024-09-03 05:27:50|106299|106249|106297.8|106247.8|106299.2|106249.2|106297.8|106247.8|6
1725341280000|2024-09-03 05:28:00|106297.7|106247.7|106299.7|106249.7|106299.7|106249.7|106296.7|106246.7|12
1725341290000|2024-09-03 05:28:10|106301.1|106251.1|106302|106252|106303.3|106253.3|106299.4|106249.4|23
1725341300000|2024-09-03 05:28:20|106303.8|106253.8|106300|106250|106303.8|106253.8|106300|106250|9
1725341310000|2024-09-03 05:28:30|106300.4|106250.4|106301.2|106251.2|106301.2|106251.2|106300.4|106250.4|8
1725341320000|2024-09-03 05:28:40|106300.6|106250.6|106307.3|106257.3|106307.3|106257.3|106300.6|106250.6|13
1725341330000|2024-09-03 05:28:50|106307.5|106257.5|106308.5|106258.5|106311.1|106261.1|106307.5|106257.5|14
1725341340000|2024-09-03 05:29:00|106308|106258|106307.4|106257.4|106308|106258|106306.8|106256.8|19
1725341350000|2024-09-03 05:29:10|106306.8|106256.8|106305.4|106255.4|106307.3|106257.3|106305.3|106255.3|8
1725341360000|2024-09-03 05:29:20|106304.8|106254.8|106305.7|106255.7|106305.7|106255.7|106304.5|106254.5|6
1725341370000|2024-09-03 05:29:30|106305.8|106255.8|106306.2|106256.2|106306.5|106256.5|106305.3|106255.3|7
1725341380000|2024-09-03 05:29:40|106306.5|106256.5|106307|106257|106310.2|106260.2|106304.7|106254.7|19
1725341390000|2024-09-03 05:29:50|106307.1|106257.1|106306.6|106256.6|106307.7|106257.7|106306.1|106256.1|8
1725341400000|2024-09-03 05:30:00|106305.9|106255.9|106301.5|106251.5|106305.9|106255.9|106298.4|106248.4|35
1725341410000|2024-09-03 05:30:10|106301.7|106251.7|106297.5|106247.5|106302.2|106252.2|106295.8|106245.8|20
1725341420000|2024-09-03 05:30:20|106297.4|106247.4|106298.4|106248.4|106298.4|106248.4|106297.4|106247.4|5
1725341430000|2024-09-03 05:30:30|106298.3|106248.3|106296.6|106246.6|106298.9|106248.9|106296.6|106246.6|11
1725341440000|2024-09-03 05:30:40|106296.9|106246.9|106297.3|106247.3|106297.9|106247.9|106296.8|106246.8|11
1725341450000|2024-09-03 05:30:50|106296.8|106246.8|106293|106243|106296.8|106246.8|106293|106243|14
1725341460000|2024-09-03 05:31:00|106293.9|106243.9|106292.4|106242.4|106294.4|106244.4|106291.7|106241.7|16
1725341470000|2024-09-03 05:31:10|106293|106243|106301.1|106251.1|106301.2|106251.2|106293|106243|22
1725341480000|2024-09-03 05:31:20|106300.6|106250.6|106304.1|106254.1|106304.5|106254.5|106300.2|106250.2|39
1725341490000|2024-09-03 05:31:30|106303.7|106253.7|106312.9|106262.9|106312.9|106262.9|106302.9|106252.9|18
1725341500000|2024-09-03 05:31:40|106313.5|106263.5|106313.2|106263.2|106313.6|106263.6|106312.7|106262.7|8
1725341510000|2024-09-03 05:31:50|106312.6|106262.6|106313.1|106263.1|106313.4|106263.4|106311.8|106261.8|14
1725341520000|2024-09-03 05:32:00|106313.5|106263.5|106314.6|106264.6|106315.1|106265.1|106313.5|106263.5|8
1725341530000|2024-09-03 05:32:10|106314.2|106264.2|106314.1|106264.1|106315.7|106265.7|106313.7|106263.7|7
1725341540000|2024-09-03 05:32:20|106313.6|106263.6|106315.2|106265.2|106315.4|106265.4|106311.8|106261.8|13
1725341550000|2024-09-03 05:32:30|106314.8|106264.8|106313.2|106263.2|106314.8|106264.8|106312.7|106262.7|5
1725341560000|2024-09-03 05:32:40|106312.7|106262.7|106313.2|106263.2|106314|106264|106310.8|106260.8|16
1725341570000|2024-09-03 05:32:50|106312.7|106262.7|106312.5|106262.5|106312.7|106262.7|106312.3|106262.3|4
1725341580000|2024-09-03 05:33:00|106312.2|106262.2|106310.2|106260.2|106312.2|106262.2|106310.2|106260.2|6
1725341590000|2024-09-03 05:33:10|106310.1|106260.1|106304.1|106254.1|106310.2|106260.2|106301|106251|18
1725341600000|2024-09-03 05:33:20|106304.2|106254.2|106306|106256|106307.3|106257.3|106299|106249|40
1725341610000|2024-09-03 05:33:30|106305.7|106255.7|106303.3|106253.3|106307.4|106257.4|106303.3|106253.3|33
1725341620000|2024-09-03 05:33:40|106303.5|106253.5|106300.2|106250.2|106304.2|106254.2|106300|106250|21
1725341630000|2024-09-03 05:33:50|106300.5|106250.5|106302.3|106252.3|106303.1|106253.1|106299.2|106249.2|25
1725341640000|2024-09-03 05:34:00|106302.8|106252.8|106296|106246|106303.2|106253.2|106296|106246|15
1725341650000|2024-09-03 05:34:10|106296.1|106246.1|106298.7|106248.7|106299.1|106249.1|106296.1|106246.1|5
1725341660000|2024-09-03 05:34:20|106299.1|106249.1|106295.9|106245.9|106299.1|106249.1|106295.9|106245.9|9
1725341670000|2024-09-03 05:34:30|106296.1|106246.1|106298.9|106248.9|106299.1|106249.1|106295.6|106245.6|14
1725341680000|2024-09-03 05:34:40|106298.8|106248.8|106295.3|106245.3|106299.5|106249.5|106295.1|106245.1|8
1725341690000|2024-09-03 05:34:50|106294.4|106244.4|106295|106245|106297.3|106247.3|106294.4|106244.4|14
1725341700000|2024-09-03 05:35:00|106296.6|106246.6|106295|106245|106297.3|106247.3|106294.5|106244.5|18
1725341710000|2024-09-03 05:35:10|106297.8|106247.8|106298.3|106248.3|106298.5|106248.5|106295.3|106245.3|17
1725341720000|2024-09-03 05:35:20|106298|106248|106299|106249|106299|106249|106297.6|106247.6|5
1725341730000|2024-09-03 05:35:30|106299.1|106249.1|106299.1|106249.1|106299.2|106249.2|106298.7|106248.7|11
1725341740000|2024-09-03 05:35:40|106299.4|106249.4|106299.7|106249.7|106300.4|106250.4|106299.4|106249.4|7
1725341750000|2024-09-03 05:35:50|106298.9|106248.9|106299.2|106249.2|106299.3|106249.3|106297|106247|11
1725341760000|2024-09-03 05:36:00|106299.3|106249.3|106298.2|106248.2|106299.3|106249.3|106296.6|106246.6|14
1725341770000|2024-09-03 05:36:10|106298.6|106248.6|106297.6|106247.6|106298.6|106248.6|106297.6|106247.6|11
1725341780000|2024-09-03 05:36:20|106297.3|106247.3|106295.4|106245.4|106297.3|106247.3|106295.2|106245.2|16
1725341790000|2024-09-03 05:36:30|106295.1|106245.1|106289.1|106239.1|106295.1|106245.1|106288.6|106238.6|13
1725341800000|2024-09-03 05:36:40|106289.3|106239.3|106290|106240|106292.6|106242.6|106288.9|106238.9|21
1725341810000|2024-09-03 05:36:50|106289.8|106239.8|106291.6|106241.6|106291.7|106241.7|106288.6|106238.6|13
1725341820000|2024-09-03 05:37:00|106291.3|106241.3|106287.7|106237.7|106292.2|106242.2|106287.7|106237.7|23
1725341830000|2024-09-03 05:37:10|106288|106238|106286.1|106236.1|106288.8|106238.8|106285.5|106235.5|13
1725341840000|2024-09-03 05:37:20|106286.4|106236.4|106288.1|106238.1|106289.4|106239.4|106286.4|106236.4|11
1725341850000|2024-09-03 05:37:30|106288|106238|106283.2|106233.2|106288.3|106238.3|106283.2|106233.2|17
1725341860000|2024-09-03 05:37:40|106284.4|106234.4|106284.6|106234.6|106286.1|106236.1|106282|106232|59
1725341870000|2024-09-03 05:37:50|106283.6|106233.6|106283.3|106233.3|106284.2|106234.2|106282.7|106232.7|8
1725341880000|2024-09-03 05:38:00|106282.2|106232.2|106281.8|106231.8|106283|106233|106279.1|106229.1|15
1725341890000|2024-09-03 05:38:10|106281.9|106231.9|106279.1|106229.1|106282.2|106232.2|106279.1|106229.1|14
1725341900000|2024-09-03 05:38:20|106279.2|106229.2|106280.4|106230.4|106280.7|106230.7|106278|106228|11
1725341910000|2024-09-03 05:38:30|106280.6|106230.6|106280.4|106230.4|106281.6|106231.6|106278.7|106228.7|8
1725341920000|2024-09-03 05:38:40|106280.3|106230.3|106280.2|106230.2|106280.7|106230.7|106279.9|106229.9|8
1725341930000|2024-09-03 05:38:50|106280|106230|106282|106232|106282|106232|106280|106230|5
1725341940000|2024-09-03 05:39:00|106282.3|106232.3|106283.8|106233.8|106283.8|106233.8|106282.3|106232.3|5
1725341950000|2024-09-03 05:39:10|106282.7|106232.7|106281.6|106231.6|106282.9|106232.9|106281.6|106231.6|8
1725341960000|2024-09-03 05:39:20|106281.7|106231.7|106278.7|106228.7|106283.3|106233.3|106278.7|106228.7|14
1725341970000|2024-09-03 05:39:30|106279.4|106229.4|106281.1|106231.1|106281.4|106231.4|106279.2|106229.2|9
1725341980000|2024-09-03 05:39:40|106280.6|106230.6|106277.6|106227.6|106281.3|106231.3|106277.6|106227.6|12
1725341990000|2024-09-03 05:39:50|106278|106228|106276.6|106226.6|106278|106228|106276.4|106226.4|11
1725342000000|2024-09-03 05:40:00|106276.7|106226.7|106278|106228|106279.1|106229.1|106276.7|106226.7|9
1725342010000|2024-09-03 05:40:10|106278.1|106228.1|106277.8|106227.8|106279.9|106229.9|106276.5|106226.5|24
1725342020000|2024-09-03 05:40:20|106278.3|106228.3|106279.8|106229.8|106279.8|106229.8|106278|106228|16
1725342030000|2024-09-03 05:40:30|106279.5|106229.5|106279.4|106229.4|106281.8|106231.8|106278.7|106228.7|18
1725342040000|2024-09-03 05:40:40|106278.8|106228.8|106279.1|106229.1|106279.9|106229.9|106278.2|106228.2|25
1725342050000|2024-09-03 05:40:50|106279.2|106229.2|106282|106232|106282.6|106232.6|106278.9|106228.9|13
1725342060000|2024-09-03 05:41:00|106282.3|106232.3|106280.7|106230.7|106282.5|106232.5|106279.7|106229.7|15
1725342070000|2024-09-03 05:41:10|106280.2|106230.2|106284.5|106234.5|106284.7|106234.7|106279.2|106229.2|29
1725342080000|2024-09-03 05:41:20|106284.9|106234.9|106280.6|106230.6|106286.3|106236.3|106278.2|106228.2|23
1725342090000|2024-09-03 05:41:30|106281|106231|106280.1|106230.1|106282.2|106232.2|106278.2|106228.2|29
1725342100000|2024-09-03 05:41:40|106280.6|106230.6|106283.7|106233.7|106284.6|106234.6|106280.6|106230.6|15
1725342110000|2024-09-03 05:41:50|106283.6|106233.6|106279.5|106229.5|106283.6|106233.6|106279.5|106229.5|19
1725342120000|2024-09-03 05:42:00|106279.6|106229.6|106277.4|106227.4|106279.6|106229.6|106277.4|106227.4|10
1725342130000|2024-09-03 05:42:10|106277.5|106227.5|106281|106231|106281.5|106231.5|106277.5|106227.5|17
1725342140000|2024-09-03 05:42:20|106280.8|106230.8|106280.6|106230.6|106281.4|106231.4|106278.9|106228.9|12
1725342150000|2024-09-03 05:42:30|106281.3|106231.3|106284.7|106234.7|106285.3|106235.3|106280.4|106230.4|11
1725342160000|2024-09-03 05:42:40|106285.2|106235.2|106284.9|106234.9|106285.7|106235.7|106284.6|106234.6|7
1725342170000|2024-09-03 05:42:50|106284.6|106234.6|106284.6|106234.6|106284.6|106234.6|106284.6|106234.6|1
1725342180000|2024-09-03 05:43:00|106284.5|106234.5|106284.2|106234.2|106285|106235|106284.2|106234.2|5
1725342190000|2024-09-03 05:43:10|106283.5|106233.5|106281.6|106231.6|106283.6|106233.6|106281.2|106231.2|15
1725342200000|2024-09-03 05:43:20|106281.8|106231.8|106280.9|106230.9|106284.5|106234.5|106280.9|106230.9|16
1725342210000|2024-09-03 05:43:30|106281.4|106231.4|106285.6|106235.6|106285.6|106235.6|106280.2|106230.2|23
1725342220000|2024-09-03 05:43:40|106285.5|106235.5|106286.7|106236.7|106286.8|106236.8|106284.5|106234.5|22
1725342230000|2024-09-03 05:43:50|106287|106237|106291.1|106241.1|106292.9|106242.9|106287|106237|26
1725342240000|2024-09-03 05:44:00|106290.1|106240.1|106295.1|106245.1|106297.2|106247.2|106289.7|106239.7|31
1725342250000|2024-09-03 05:44:10|106294.8|106244.8|106297.2|106247.2|106297.2|106247.2|106294.8|106244.8|16
1725342260000|2024-09-03 05:44:20|106297.7|106247.7|106297.4|106247.4|106297.7|106247.7|106297.4|106247.4|3
1725342270000|2024-09-03 05:44:30|106297|106247|106297.8|106247.8|106297.8|106247.8|106296.5|106246.5|9
1725342280000|2024-09-03 05:44:40|106297.7|106247.7|106296.9|106246.9|106297.7|106247.7|106296.7|106246.7|7
1725342290000|2024-09-03 05:44:50|106296|106246|106296.7|106246.7|106298.2|106248.2|106294.8|106244.8|19
1725342300000|2024-09-03 05:45:00|106297.6|106247.6|106291.7|106241.7|106297.6|106247.6|106291.2|106241.2|28
1725342310000|2024-09-03 05:45:10|106291.6|106241.6|106292.9|106242.9|106293.1|106243.1|106291.1|106241.1|15
1725342320000|2024-09-03 05:45:20|106292.5|106242.5|106292.9|106242.9|106292.9|106242.9|106291.7|106241.7|10
1725342330000|2024-09-03 05:45:30|106291.3|106241.3|106299.1|106249.1|106299.1|106249.1|106291.3|106241.3|33
1725342340000|2024-09-03 05:45:40|106298.8|106248.8|106297.6|106247.6|106298.8|106248.8|106296.7|106246.7|7
1725342350000|2024-09-03 05:45:50|106297.3|106247.3|106295.4|106245.4|106298.7|106248.7|106295.4|106245.4|14
1725342360000|2024-09-03 05:46:00|106295.2|106245.2|106286.5|106236.5|106295.2|106245.2|106285.3|106235.3|19
1725342370000|2024-09-03 05:46:10|106286|106236|106293.1|106243.1|106293.1|106243.1|106286|106236|14
1725342380000|2024-09-03 05:46:20|106293.3|106243.3|106293.6|106243.6|106294.3|106244.3|106293.3|106243.3|6
1725342390000|2024-09-03 05:46:30|106293.8|106243.8|106294.6|106244.6|106295.2|106245.2|106293.5|106243.5|8
1725342400000|2024-09-03 05:46:40|106295.5|106245.5|106296.2|106246.2|106296.7|106246.7|106295.4|106245.4|12
1725342410000|2024-09-03 05:46:50|106295.6|106245.6|106294.1|106244.1|106296.6|106246.6|106294.1|106244.1|12
1725342420000|2024-09-03 05:47:00|106294.2|106244.2|106296|106246|106298.8|106248.8|106294.2|106244.2|18
1725342430000|2024-09-03 05:47:10|106296.5|106246.5|106299.4|106249.4|106299.6|106249.6|106296.5|106246.5|13
1725342440000|2024-09-03 05:47:20|106299.5|106249.5|106298.6|106248.6|106299.5|106249.5|106298.6|106248.6|6
1725342450000|2024-09-03 05:47:30|106298.7|106248.7|106296.7|106246.7|106298.7|106248.7|106296.7|106246.7|9
1725342460000|2024-09-03 05:47:40|106297.1|106247.1|106297.2|106247.2|106297.4|106247.4|106296.6|106246.6|11
1725342470000|2024-09-03 05:47:50|106296.7|106246.7|106297.3|106247.3|106298.3|106248.3|106296.7|106246.7|12
1725342480000|2024-09-03 05:48:00|106297.9|106247.9|106297.2|106247.2|106298.1|106248.1|106297.2|106247.2|7
1725342490000|2024-09-03 05:48:10|106297.1|106247.1|106297.2|106247.2|106298|106248|106296.3|106246.3|18
1725342500000|2024-09-03 05:48:20|106296.7|106246.7|106298.4|106248.4|106298.4|106248.4|106296.7|106246.7|5
1725342510000|2024-09-03 05:48:30|106297.1|106247.1|106298.5|106248.5|106298.8|106248.8|106295.1|106245.1|12
1725342520000|2024-09-03 05:48:40|106298|106248|106296.4|106246.4|106298|106248|106295.7|106245.7|9
1725342530000|2024-09-03 05:48:50|106296.3|106246.3|106293.5|106243.5|106297.3|106247.3|106292.6|106242.6|9
1725342540000|2024-09-03 05:49:00|106292.9|106242.9|106296.9|106246.9|106296.9|106246.9|106292.5|106242.5|12
1725342550000|2024-09-03 05:49:10|106297.1|106247.1|106296.9|106246.9|106298|106248|106296.9|106246.9|7
1725342560000|2024-09-03 05:49:20|106297.7|106247.7|106297.1|106247.1|106297.7|106247.7|106297.1|106247.1|5
1725342570000|2024-09-03 05:49:30|106297.2|106247.2|106297.5|106247.5|106297.5|106247.5|106297.2|106247.2|2
1725342580000|2024-09-03 05:49:40|106297.6|106247.6|106296.2|106246.2|106297.6|106247.6|106296.2|106246.2|10
1725342590000|2024-09-03 05:49:50|106295.9|106245.9|106300.2|106250.2|106304.3|106254.3|106295.9|106245.9|30
1725342600000|2024-09-03 05:50:00|106301.2|106251.2|106299.8|106249.8|106301.5|106251.5|106298.4|106248.4|35
1725342610000|2024-09-03 05:50:10|106299|106249|106291|106241|106299.8|106249.8|106291|106241|18
1725342620000|2024-09-03 05:50:20|106290.8|106240.8|106278.9|106228.9|106290.8|106240.8|106278.9|106228.9|14
1725342630000|2024-09-03 05:50:30|106278.2|106228.2|106278.6|106228.6|106280.6|106230.6|106278.2|106228.2|13
1725342640000|2024-09-03 05:50:40|106278.1|106228.1|106276.8|106226.8|106278.7|106228.7|106276.8|106226.8|8
1725342650000|2024-09-03 05:50:50|106272.7|106222.7|106265.6|106215.6|106272.7|106222.7|106265|106215|11
1725342660000|2024-09-03 05:51:00|106265.2|106215.2|106237.5|106187.5|106265.2|106215.2|106235.3|106185.3|31
1725342670000|2024-09-03 05:51:10|106237.6|106187.6|106226.6|106176.6|106237.6|106187.6|106226.6|106176.6|16
1725342680000|2024-09-03 05:51:20|106224.9|106174.9|106210|106160|106226.9|106176.9|106209.7|106159.7|20
1725342690000|2024-09-03 05:51:30|106209.7|106159.7|106186.7|106136.7|106209.7|106159.7|106182.1|106132.1|24
1725342700000|2024-09-03 05:51:40|106186|106136|106185.9|106135.9|106186.7|106136.7|106185.2|106135.2|12
1725342710000|2024-09-03 05:51:50|106184.9|106134.9|106185.1|106135.1|106185.1|106135.1|106182.3|106132.3|15
1725342720000|2024-09-03 05:52:00|106184.8|106134.8|106182|106132|106186.6|106136.6|106180.1|106130.1|22
1725342730000|2024-09-03 05:52:10|106181.5|106131.5|106187.2|106137.2|106187.2|106137.2|106181.5|106131.5|17
1725342740000|2024-09-03 05:52:20|106188.4|106138.4|106186.6|106136.6|106188.5|106138.5|106186.3|106136.3|8
1725342750000|2024-09-03 05:52:30|106186.4|106136.4|106184.5|106134.5|106186.4|106136.4|106182.4|106132.4|16
1725342760000|2024-09-03 05:52:40|106182.9|106132.9|106184.5|106134.5|106185.2|106135.2|106177.1|106127.1|35
1725342770000|2024-09-03 05:52:50|106184.1|106134.1|106180.8|106130.8|106184.7|106134.7|106180.2|106130.2|17
1725342780000|2024-09-03 05:53:00|106180.5|106130.5|106175.7|106125.7|106180.5|106130.5|106175.7|106125.7|17
1725342790000|2024-09-03 05:53:10|106176.4|106126.4|106174.7|106124.7|106176.8|106126.8|106169.2|106119.2|47
1725342800000|2024-09-03 05:53:20|106175|106125|106189|106139|106189.9|106139.9|106174.9|106124.9|35
1725342810000|2024-09-03 05:53:30|106188.7|106138.7|106189.1|106139.1|106189.5|106139.5|106188.7|106138.7|6
1725342820000|2024-09-03 05:53:40|106188.5|106138.5|106188.1|106138.1|106189.5|106139.5|106186.7|106136.7|16
1725342830000|2024-09-03 05:53:50|106188.8|106138.8|106187.2|106137.2|106190.3|106140.3|106183.5|106133.5|37
1725342840000|2024-09-03 05:54:00|106188.4|106138.4|106173|106123|106189.8|106139.8|106167.3|106117.3|44
1725342850000|2024-09-03 05:54:10|106172.4|106122.4|106171.1|106121.1|106172.4|106122.4|106168.3|106118.3|21
1725342860000|2024-09-03 05:54:20|106171.2|106121.2|106172.7|106122.7|106174|106124|106171.2|106121.2|14
1725342870000|2024-09-03 05:54:30|106173.1|106123.1|106170.5|106120.5|106173.1|106123.1|106170.5|106120.5|17
1725342880000|2024-09-03 05:54:40|106170.1|106120.1|106172.4|106122.4|106178.1|106128.1|106169.2|106119.2|29
1725342890000|2024-09-03 05:54:50|106172.1|106122.1|106169.2|106119.2|106172.4|106122.4|106165.5|106115.5|38
1725342900000|2024-09-03 05:55:00|106168.9|106118.9|106162.1|106112.1|106169.7|106119.7|106159.7|106109.7|40
1725342910000|2024-09-03 05:55:10|106162.5|106112.5|106163.5|106113.5|106164.8|106114.8|106162.5|106112.5|15
1725342920000|2024-09-03 05:55:20|106164.1|106114.1|106162.4|106112.4|106164.5|106114.5|106162.4|106112.4|10
1725342930000|2024-09-03 05:55:30|106162.3|106112.3|106167.6|106117.6|106171.3|106121.3|106162.3|106112.3|23
1725342940000|2024-09-03 05:55:40|106167.2|106117.2|106171|106121|106173.1|106123.1|106166.5|106116.5|19
1725342950000|2024-09-03 05:55:50|106170.9|106120.9|106170.1|106120.1|106171.4|106121.4|106170.1|106120.1|5
1725342960000|2024-09-03 05:56:00|106169.8|106119.8|106167.9|106117.9|106170.4|106120.4|106167.9|106117.9|12
1725342970000|2024-09-03 05:56:10|106167.1|106117.1|106166.4|106116.4|106167.8|106117.8|106165.3|106115.3|14
1725342980000|2024-09-03 05:56:20|106166.2|106116.2|106160.7|106110.7|106166.2|106116.2|106160.7|106110.7|16
1725342990000|2024-09-03 05:56:30|106160|106110|106156.2|106106.2|106160.9|106110.9|106156.2|106106.2|16
1725343000000|2024-09-03 05:56:40|106156.6|106106.6|106160.8|106110.8|106162.6|106112.6|106156.2|106106.2|22
1725343010000|2024-09-03 05:56:50|106161.1|106111.1|106160.9|106110.9|106162|106112|106160.2|106110.2|7
1725343020000|2024-09-03 05:57:00|106160.5|106110.5|106159.9|106109.9|106160.5|106110.5|106159.5|106109.5|7
1725343030000|2024-09-03 05:57:10|106159.8|106109.8|106162.3|106112.3|106162.9|106112.9|106159.8|106109.8|13
1725343040000|2024-09-03 05:57:20|106162.4|106112.4|106159.2|106109.2|106162.4|106112.4|106159.1|106109.1|11
1725343050000|2024-09-03 05:57:30|106158.5|106108.5|106154.5|106104.5|106158.5|106108.5|106154.5|106104.5|18
1725343060000|2024-09-03 05:57:40|106154.8|106104.8|106155.3|106105.3|106156.5|106106.5|106153.5|106103.5|15
1725343070000|2024-09-03 05:57:50|106155.6|106105.6|106157.3|106107.3|106159.1|106109.1|106155.6|106105.6|17
1725343080000|2024-09-03 05:58:00|106157.4|106107.4|106154.4|106104.4|106157.4|106107.4|106153.6|106103.6|13
1725343090000|2024-09-03 05:58:10|106154.6|106104.6|106149.9|106099.9|106154.6|106104.6|106149.8|106099.8|18
1725343100000|2024-09-03 05:58:20|106149.4|106099.4|106148.3|106098.3|106149.4|106099.4|106148.3|106098.3|6
1725343110000|2024-09-03 05:58:30|106147.9|106097.9|106149.3|106099.3|106149.9|106099.9|106147.9|106097.9|11
1725343120000|2024-09-03 05:58:40|106148.6|106098.6|106156.4|106106.4|106156.5|106106.5|106148.6|106098.6|12
1725343130000|2024-09-03 05:58:50|106156.3|106106.3|106155.8|106105.8|106156.4|106106.4|106155.8|106105.8|7
1725343140000|2024-09-03 05:59:00|106156.1|106106.1|106156|106106|106157.4|106107.4|106156|106106|10
1725343150000|2024-09-03 05:59:10|106155.6|106105.6|106153.1|106103.1|106155.6|106105.6|106152.6|106102.6|13
1725343160000|2024-09-03 05:59:20|106152.6|106102.6|106152|106102|106152.7|106102.7|106152|106102|7
1725343170000|2024-09-03 05:59:30|106151.9|106101.9|106153.4|106103.4|106153.4|106103.4|106149.4|106099.4|15
1725343180000|2024-09-03 05:59:40|106153.9|106103.9|106159.2|106109.2|106159.2|106109.2|106153.5|106103.5|18
1725343190000|2024-09-03 05:59:50|106159|106109|106160.9|106110.9|106162.2|106112.2|106159|106109|13
1725343200000|2024-09-03 06:00:00|106161.1|106111.1|106179|106129|106179|106129|106161.1|106111.1|58
1725343210000|2024-09-03 06:00:10|106179.1|106129.1|106185.7|106135.7|106187|106137|106179.1|106129.1|26
1725343220000|2024-09-03 06:00:20|106186|106136|106190.8|106140.8|106191.1|106141.1|106184.9|106134.9|16
1725343230000|2024-09-03 06:00:30|106191.3|106141.3|106190.5|106140.5|106194|106144|106188.4|106138.4|30
1725343240000|2024-09-03 06:00:40|106190.2|106140.2|106191|106141|106191.2|106141.2|106189.9|106139.9|17
1725343250000|2024-09-03 06:00:50|106190.4|106140.4|106190.3|106140.3|106191|106141|106189.4|106139.4|19
1725343260000|2024-09-03 06:01:00|106189.9|106139.9|106192.9|106142.9|106192.9|106142.9|106178.8|106128.8|36
1725343270000|2024-09-03 06:01:10|106192.2|106142.2|106205.3|106155.3|106207|106157|106192.2|106142.2|38
1725343280000|2024-09-03 06:01:20|106204.4|106154.4|106207.1|106157.1|106208.8|106158.8|106204.4|106154.4|15
1725343290000|2024-09-03 06:01:30|106206.3|106156.3|106212.9|106162.9|106213.1|106163.1|106205.9|106155.9|20
1725343300000|2024-09-03 06:01:40|106212.5|106162.5|106218.2|106168.2|106218.4|106168.4|106212.5|106162.5|17
1725343310000|2024-09-03 06:01:50|106217.9|106167.9|106220.9|106170.9|106222|106172|106217.9|106167.9|15
1725343320000|2024-09-03 06:02:00|106221.5|106171.5|106243.1|106193.1|106243.8|106193.8|106221.5|106171.5|58
1725343330000|2024-09-03 06:02:10|106245.1|106195.1|106245.2|106195.2|106245.8|106195.8|106239.3|106189.3|42
1725343340000|2024-09-03 06:02:20|106244.8|106194.8|106255.8|106205.8|106259|106209|106244.7|106194.7|29
1725343350000|2024-09-03 06:02:30|106256.5|106206.5|106251.9|106201.9|106257.5|106207.5|106251.9|106201.9|28
1725343360000|2024-09-03 06:02:40|106251.5|106201.5|106241.3|106191.3|106251.5|106201.5|106238.9|106188.9|32
1725343370000|2024-09-03 06:02:50|106241.7|106191.7|106248.9|106198.9|106252.4|106202.4|106241.7|106191.7|35
1725343380000|2024-09-03 06:03:00|106248.3|106198.3|106251|106201|106252|106202|106246.4|106196.4|39
1725343390000|2024-09-03 06:03:10|106250.3|106200.3|106247.5|106197.5|106252.1|106202.1|106247.3|106197.3|34
1725343400000|2024-09-03 06:03:20|106247.6|106197.6|106204.8|106154.8|106247.7|106197.7|106204.8|106154.8|32
1725343410000|2024-09-03 06:03:30|106204.6|106154.6|106204.8|106154.8|106206.9|106156.9|106201|106151|29
1725343420000|2024-09-03 06:03:40|106205|106155|106203.6|106153.6|106205.6|106155.6|106203.4|106153.4|17
1725343430000|2024-09-03 06:03:50|106203.9|106153.9|106205.6|106155.6|106205.7|106155.7|106203.4|106153.4|11
1725343440000|2024-09-03 06:04:00|106205.9|106155.9|106232.6|106182.6|106234.4|106184.4|106205.9|106155.9|38
1725343450000|2024-09-03 06:04:10|106232|106182|106229.1|106179.1|106232.3|106182.3|106228.5|106178.5|40
1725343460000|2024-09-03 06:04:20|106230.1|106180.1|106239.4|106189.4|106239.8|106189.8|106230.1|106180.1|24
1725343470000|2024-09-03 06:04:30|106240.1|106190.1|106242.1|106192.1|106242.8|106192.8|106236.9|106186.9|24
1725343480000|2024-09-03 06:04:40|106242|106192|106240.8|106190.8|106242|106192|106240.5|106190.5|12
1725343490000|2024-09-03 06:04:50|106241|106191|106240.2|106190.2|106241.4|106191.4|106240.2|106190.2|11
1725343500000|2024-09-03 06:05:00|106240.5|106190.5|106231.5|106181.5|106240.6|106190.6|106229.7|106179.7|20
1725343510000|2024-09-03 06:05:10|106231|106181|106240.4|106190.4|106240.9|106190.9|106231|106181|32
1725343520000|2024-09-03 06:05:20|106241.3|106191.3|106240.4|106190.4|106242.7|106192.7|106239.6|106189.6|20
1725343530000|2024-09-03 06:05:30|106240.1|106190.1|106232|106182|106240.1|106190.1|106231.6|106181.6|19
1725343540000|2024-09-03 06:05:40|106232.1|106182.1|106228.6|106178.6|106232.1|106182.1|106227.9|106177.9|24
1725343550000|2024-09-03 06:05:50|106229.1|106179.1|106221.8|106171.8|106229.1|106179.1|106221.8|106171.8|21
1725343560000|2024-09-03 06:06:00|106221.3|106171.3|106211.7|106161.7|106221.8|106171.8|106211.1|106161.1|35
1725343570000|2024-09-03 06:06:10|106211.3|106161.3|106203.4|106153.4|106212.1|106162.1|106203.4|106153.4|27
1725343580000|2024-09-03 06:06:20|106203.7|106153.7|106202|106152|106204.7|106154.7|106202|106152|33
1725343590000|2024-09-03 06:06:30|106200.7|106150.7|106183.8|106133.8|106200.7|106150.7|106182.5|106132.5|39
1725343600000|2024-09-03 06:06:40|106183.7|106133.7|106192.6|106142.6|106193.7|106143.7|106183.5|106133.5|31
1725343610000|2024-09-03 06:06:50|106193.2|106143.2|106187|106137|106193.5|106143.5|106186.6|106136.6|38
1725343620000|2024-09-03 06:07:00|106186.8|106136.8|106193.2|106143.2|106194.1|106144.1|106185.9|106135.9|29
1725343630000|2024-09-03 06:07:10|106192.7|106142.7|106192.6|106142.6|106193.1|106143.1|106192.6|106142.6|11
1725343640000|2024-09-03 06:07:20|106192.7|106142.7|106201.4|106151.4|106203.4|106153.4|106192.7|106142.7|30
1725343650000|2024-09-03 06:07:30|106202.1|106152.1|106209.9|106159.9|106210.8|106160.8|106202.1|106152.1|16
1725343660000|2024-09-03 06:07:40|106210|106160|106219.1|106169.1|106222.5|106172.5|106210|106160|29
1725343670000|2024-09-03 06:07:50|106219.4|106169.4|106233.4|106183.4|106237.3|106187.3|106219.4|106169.4|45
1725343680000|2024-09-03 06:08:00|106232.6|106182.6|106231.8|106181.8|106233.2|106183.2|106230.1|106180.1|25
1725343690000|2024-09-03 06:08:10|106231.9|106181.9|106236.2|106186.2|106236.3|106186.3|106231.9|106181.9|20
1725343700000|2024-09-03 06:08:20|106234.6|106184.6|106236.6|106186.6|106236.6|106186.6|106233.9|106183.9|21
1725343710000|2024-09-03 06:08:30|106236.8|106186.8|106229.4|106179.4|106236.8|106186.8|106228|106178|13
1725343720000|2024-09-03 06:08:40|106229.3|106179.3|106228.3|106178.3|106229.9|106179.9|106227.2|106177.2|24
1725343730000|2024-09-03 06:08:50|106228.2|106178.2|106214.3|106164.3|106228.2|106178.2|106213.8|106163.8|21
1725343740000|2024-09-03 06:09:00|106213.9|106163.9|106204.5|106154.5|106213.9|106163.9|106204.5|106154.5|20
1725343750000|2024-09-03 06:09:10|106203.9|106153.9|106202|106152|106205.5|106155.5|106201.7|106151.7|26
1725343760000|2024-09-03 06:09:20|106201.8|106151.8|106200.3|106150.3|106202.1|106152.1|106200.3|106150.3|14
1725343770000|2024-09-03 06:09:30|106199.9|106149.9|106198.2|106148.2|106199.9|106149.9|106195.7|106145.7|18
1725343780000|2024-09-03 06:09:40|106198.3|106148.3|106199.6|106149.6|106199.6|106149.6|106194.3|106144.3|28
1725343790000|2024-09-03 06:09:50|106200.4|106150.4|106200.9|106150.9|106201.3|106151.3|106199|106149|25
1725343800000|2024-09-03 06:10:00|106200.7|106150.7|106198.8|106148.8|106201.6|106151.6|106198.7|106148.7|19
1725343810000|2024-09-03 06:10:10|106199.2|106149.2|106189.4|106139.4|106199.8|106149.8|106189.4|106139.4|27
1725343820000|2024-09-03 06:10:20|106188.7|106138.7|106185.7|106135.7|106189.5|106139.5|106183.6|106133.6|25
1725343830000|2024-09-03 06:10:30|106186.8|106136.8|106191.6|106141.6|106191.6|106141.6|106186.2|106136.2|21
1725343840000|2024-09-03 06:10:40|106190.9|106140.9|106208.1|106158.1|106208.1|106158.1|106190.9|106140.9|28
1725343850000|2024-09-03 06:10:50|106207.6|106157.6|106219.8|106169.8|106220.6|106170.6|106206.3|106156.3|32
1725343860000|2024-09-03 06:11:00|106220.1|106170.1|106215.1|106165.1|106220.1|106170.1|106213.3|106163.3|33
1725343870000|2024-09-03 06:11:10|106214.8|106164.8|106215.7|106165.7|106215.7|106165.7|106214.7|106164.7|13
1725343880000|2024-09-03 06:11:20|106215.6|106165.6|106215.2|106165.2|106216.1|106166.1|106214.7|106164.7|25
1725343890000|2024-09-03 06:11:30|106215.6|106165.6|106222.5|106172.5|106223.3|106173.3|106215.6|106165.6|25
1725343900000|2024-09-03 06:11:40|106222.6|106172.6|106234.3|106184.3|106235.8|106185.8|106221.6|106171.6|33
1725343910000|2024-09-03 06:11:50|106234|106184|106233.1|106183.1|106234.1|106184.1|106232.6|106182.6|24
1725343920000|2024-09-03 06:12:00|106233.2|106183.2|106239.9|106189.9|106240.1|106190.1|106232.3|106182.3|42
1725343930000|2024-09-03 06:12:10|106239.1|106189.1|106260.4|106210.4|106260.5|106210.5|106238.5|106188.5|35
1725343940000|2024-09-03 06:12:20|106261.2|106211.2|106238.2|106188.2|106261.9|106211.9|106235.8|106185.8|31
1725343950000|2024-09-03 06:12:30|106238.1|106188.1|106249|106199|106249.2|106199.2|106238.1|106188.1|32
1725343960000|2024-09-03 06:12:40|106250.3|106200.3|106242.4|106192.4|106251.5|106201.5|106242.4|106192.4|24
1725343970000|2024-09-03 06:12:50|106242.2|106192.2|106241.3|106191.3|106242.2|106192.2|106239.6|106189.6|15
1725343980000|2024-09-03 06:13:00|106240.8|106190.8|106232.3|106182.3|106240.8|106190.8|106231.5|106181.5|26
1725343990000|2024-09-03 06:13:10|106232.8|106182.8|106245|106195|106245.3|106195.3|106231.2|106181.2|22
1725344000000|2024-09-03 06:13:20|106244.6|106194.6|106245.3|106195.3|106245.3|106195.3|106244.5|106194.5|13
1725344010000|2024-09-03 06:13:30|106244.8|106194.8|106246.5|106196.5|106246.8|106196.8|106242.8|106192.8|24
1725344020000|2024-09-03 06:13:40|106246.3|106196.3|106245|106195|106246.3|106196.3|106241.3|106191.3|23
1725344030000|2024-09-03 06:13:50|106245.5|106195.5|106244.4|106194.4|106245.5|106195.5|106244.4|106194.4|8
1725344040000|2024-09-03 06:14:00|106243.6|106193.6|106235.8|106185.8|106243.6|106193.6|106235.8|106185.8|15
1725344050000|2024-09-03 06:14:10|106235.4|106185.4|106228.2|106178.2|106235.4|106185.4|106226.7|106176.7|19
1725344060000|2024-09-03 06:14:20|106228.3|106178.3|106224.6|106174.6|106228.5|106178.5|106224.3|106174.3|24
1725344070000|2024-09-03 06:14:30|106224.9|106174.9|106225.9|106175.9|106226.4|106176.4|106224.5|106174.5|27
1725344080000|2024-09-03 06:14:40|106226.1|106176.1|106222.7|106172.7|106226.4|106176.4|106213.8|106163.8|32
1725344090000|2024-09-03 06:14:50|106222.5|106172.5|106222.2|106172.2|106225.1|106175.1|106221.7|106171.7|19
1725344100000|2024-09-03 06:15:00|106222|106172|106210.1|106160.1|106222.5|106172.5|106210.1|106160.1|35
1725344110000|2024-09-03 06:15:10|106209.1|106159.1|106205.6|106155.6|106211|106161|106205.6|106155.6|26
1725344120000|2024-09-03 06:15:20|106205.3|106155.3|106205.5|106155.5|106206.7|106156.7|106202.6|106152.6|38
1725344130000|2024-09-03 06:15:30|106205.8|106155.8|106216.2|106166.2|106216.2|106166.2|106205.8|106155.8|37
1725344140000|2024-09-03 06:15:40|106216.3|106166.3|106204.2|106154.2|106217.1|106167.1|106204.2|106154.2|47
1725344150000|2024-09-03 06:15:50|106204|106154|106205.3|106155.3|106206.3|106156.3|106202.7|106152.7|16
1725344160000|2024-09-03 06:16:00|106205.1|106155.1|106204.2|106154.2|106205.1|106155.1|106204.2|106154.2|4
1725344170000|2024-09-03 06:16:10|106204.9|106154.9|106211.4|106161.4|106211.7|106161.7|106204.9|106154.9|25
1725344180000|2024-09-03 06:16:20|106211.3|106161.3|106211.9|106161.9|106213.9|106163.9|106210.7|106160.7|28
1725344190000|2024-09-03 06:16:30|106211|106161|106222.6|106172.6|106226.7|106176.7|106210.6|106160.6|34
1725344200000|2024-09-03 06:16:40|106218.8|106168.8|106215.5|106165.5|106218.8|106168.8|106215.3|106165.3|16
1725344210000|2024-09-03 06:16:50|106215.3|106165.3|106214.9|106164.9|106216.6|106166.6|106213.5|106163.5|23
1725344220000|2024-09-03 06:17:00|106215|106165|106202.7|106152.7|106215|106165|106202.5|106152.5|16
1725344230000|2024-09-03 06:17:10|106202.3|106152.3|106201.5|106151.5|106203.3|106153.3|106200.9|106150.9|12
1725344240000|2024-09-03 06:17:20|106201.8|106151.8|106209.4|106159.4|106210.7|106160.7|106201.8|106151.8|20
1725344250000|2024-09-03 06:17:30|106209.6|106159.6|106209.4|106159.4|106213.7|106163.7|106208.6|106158.6|23
1725344260000|2024-09-03 06:17:40|106209.3|106159.3|106222.6|106172.6|106226.5|106176.5|106209.1|106159.1|34
1725344270000|2024-09-03 06:17:50|106223|106173|106205.4|106155.4|106223|106173|106204.8|106154.8|30
1725344280000|2024-09-03 06:18:00|106205|106155|106209|106159|106210.1|106160.1|106201.5|106151.5|15
1725344290000|2024-09-03 06:18:10|106209.1|106159.1|106208.2|106158.2|106209.1|106159.1|106206.8|106156.8|11
1725344300000|2024-09-03 06:18:20|106208.5|106158.5|106211.4|106161.4|106211.4|106161.4|106206.5|106156.5|17
1725344310000|2024-09-03 06:18:30|106211.6|106161.6|106216.3|106166.3|106217.3|106167.3|106211.6|106161.6|20
1725344320000|2024-09-03 06:18:40|106216.4|106166.4|106215.9|106165.9|106219.1|106169.1|106215.7|106165.7|28
1725344330000|2024-09-03 06:18:50|106215.6|106165.6|106192.6|106142.6|106220.6|106170.6|106192.6|106142.6|39
1725344340000|2024-09-03 06:19:00|106192.3|106142.3|106201.8|106151.8|106202.1|106152.1|106190.5|106140.5|26
1725344350000|2024-09-03 06:19:10|106201.5|106151.5|106198.5|106148.5|106201.6|106151.6|106197.6|106147.6|25
1725344360000|2024-09-03 06:19:20|106198.8|106148.8|106204.4|106154.4|106204.4|106154.4|106198.3|106148.3|18
1725344370000|2024-09-03 06:19:30|106204.5|106154.5|106207.6|106157.6|106207.6|106157.6|106204.2|106154.2|13
1725344380000|2024-09-03 06:19:40|106207.5|106157.5|106207.8|106157.8|106213.5|106163.5|106207.5|106157.5|20
1725344390000|2024-09-03 06:19:50|106208.1|106158.1|106207.8|106157.8|106208.4|106158.4|106207.6|106157.6|11
1725344400000|2024-09-03 06:20:00|106207.4|106157.4|106204.5|106154.5|106210.6|106160.6|106204.5|106154.5|19
1725344410000|2024-09-03 06:20:10|106204|106154|106211.8|106161.8|106212.4|106162.4|106201.8|106151.8|21
1725344420000|2024-09-03 06:20:20|106212.2|106162.2|106215.9|106165.9|106215.9|106165.9|106211.1|106161.1|18
1725344430000|2024-09-03 06:20:30|106215.7|106165.7|106214.1|106164.1|106217.5|106167.5|106214.1|106164.1|14
1725344440000|2024-09-03 06:20:40|106214|106164|106222|106172|106222|106172|106212.9|106162.9|19
1725344450000|2024-09-03 06:20:50|106222.1|106172.1|106214.6|106164.6|106222.7|106172.7|106214.6|106164.6|14
1725344460000|2024-09-03 06:21:00|106211.8|106161.8|106208.4|106158.4|106212.7|106162.7|106207.4|106157.4|16
1725344470000|2024-09-03 06:21:10|106208.6|106158.6|106208.5|106158.5|106213.3|106163.3|106208.5|106158.5|12
1725344480000|2024-09-03 06:21:20|106209|106159|106208.9|106158.9|106209.3|106159.3|106208.3|106158.3|7
1725344490000|2024-09-03 06:21:30|106209.3|106159.3|106226.4|106176.4|106228.2|106178.2|106209.3|106159.3|34
1725344500000|2024-09-03 06:21:40|106226.5|106176.5|106212.4|106162.4|106226.6|106176.6|106209.3|106159.3|36
1725344510000|2024-09-03 06:21:50|106212.5|106162.5|106212.8|106162.8|106213.2|106163.2|106212.3|106162.3|14
1725344520000|2024-09-03 06:22:00|106212.7|106162.7|106215.8|106165.8|106215.8|106165.8|106212.7|106162.7|14
1725344530000|2024-09-03 06:22:10|106216.1|106166.1|106216.3|106166.3|106217.4|106167.4|106216.1|106166.1|10
1725344540000|2024-09-03 06:22:20|106216.5|106166.5|106215.4|106165.4|106216.8|106166.8|106215.4|106165.4|18
1725344550000|2024-09-03 06:22:30|106215.3|106165.3|106219.1|106169.1|106220.9|106170.9|106215|106165|18
1725344560000|2024-09-03 06:22:40|106219|106169|106223.3|106173.3|106223.3|106173.3|106217.2|106167.2|19
1725344570000|2024-09-03 06:22:50|106223.9|106173.9|106227.9|106177.9|106228|106178|106223.9|106173.9|17
1725344580000|2024-09-03 06:23:00|106227.7|106177.7|106227|106177|106227.8|106177.8|106227|106177|4
1725344590000|2024-09-03 06:23:10|106226.9|106176.9|106215|106165|106226.9|106176.9|106215|106165|21
1725344600000|2024-09-03 06:23:20|106214.7|106164.7|106206.4|106156.4|106214.7|106164.7|106205.8|106155.8|17
1725344610000|2024-09-03 06:23:30|106206.8|106156.8|106206.6|106156.6|106208.8|106158.8|106206.6|106156.6|13
1725344620000|2024-09-03 06:23:40|106206.5|106156.5|106207.5|106157.5|106207.5|106157.5|106206.5|106156.5|6
1725344630000|2024-09-03 06:23:50|106206.8|106156.8|106219.5|106169.5|106221.7|106171.7|106206.8|106156.8|20
1725344640000|2024-09-03 06:24:00|106219.4|106169.4|106214.4|106164.4|106219.4|106169.4|106214.4|106164.4|17
1725344650000|2024-09-03 06:24:10|106213.5|106163.5|106202.4|106152.4|106213.5|106163.5|106201.5|106151.5|21
1725344660000|2024-09-03 06:24:20|106202.6|106152.6|106203|106153|106203.7|106153.7|106202.5|106152.5|11
1725344670000|2024-09-03 06:24:30|106202.9|106152.9|106202|106152|106202.9|106152.9|106201.4|106151.4|9
1725344680000|2024-09-03 06:24:40|106201.9|106151.9|106146|106096|106201.9|106151.9|106143|106093|37
1725344690000|2024-09-03 06:24:50|106145.8|106095.8|106138.1|106088.1|106145.8|106095.8|106127.7|106077.7|45
1725344700000|2024-09-03 06:25:00|106137.4|106087.4|106119.7|106069.7|106138.6|106088.6|106119.2|106069.2|35
1725344710000|2024-09-03 06:25:10|106119.4|106069.4|106124.7|106074.7|106125.9|106075.9|106118.4|106068.4|33
1725344720000|2024-09-03 06:25:20|106123.5|106073.5|106122.2|106072.2|106123.9|106073.9|106114.6|106064.6|45
1725344730000|2024-09-03 06:25:30|106125.3|106075.3|106133.4|106083.4|106135.1|106085.1|106125.3|106075.3|32
1725344740000|2024-09-03 06:25:40|106133.2|106083.2|106141.4|106091.4|106141.4|106091.4|106129.6|106079.6|36
1725344750000|2024-09-03 06:25:50|106141.7|106091.7|106145.4|106095.4|106145.8|106095.8|106141.4|106091.4|16
1725344760000|2024-09-03 06:26:00|106145.6|106095.6|106149.9|106099.9|106150.5|106100.5|106145.1|106095.1|29
1725344770000|2024-09-03 06:26:10|106150.2|106100.2|106155.7|106105.7|106155.8|106105.8|106150.2|106100.2|21
1725344780000|2024-09-03 06:26:20|106155.8|106105.8|106169.1|106119.1|106169.4|106119.4|106155.7|106105.7|29
1725344790000|2024-09-03 06:26:30|106169.3|106119.3|106180.5|106130.5|106180.5|106130.5|106169.3|106119.3|21
1725344800000|2024-09-03 06:26:40|106180.7|106130.7|106182.4|106132.4|106185.3|106135.3|106180.7|106130.7|33
1725344810000|2024-09-03 06:26:50|106180.9|106130.9|106195.6|106145.6|106198|106148|106180.3|106130.3|38
1725344820000|2024-09-03 06:27:00|106197|106147|106193.9|106143.9|106198|106148|106193.9|106143.9|40
1725344830000|2024-09-03 06:27:10|106194.1|106144.1|106193.7|106143.7|106197.5|106147.5|106193.3|106143.3|32
1725344840000|2024-09-03 06:27:20|106193.5|106143.5|106203.6|106153.6|106203.9|106153.9|106192.8|106142.8|31
1725344850000|2024-09-03 06:27:30|106204.2|106154.2|106202.7|106152.7|106204.5|106154.5|106202.7|106152.7|32
1725344860000|2024-09-03 06:27:40|106202.9|106152.9|106204.6|106154.6|106205|106155|106202.7|106152.7|18
1725344870000|2024-09-03 06:27:50|106204.1|106154.1|106205.7|106155.7|106209|106159|106202.9|106152.9|40
1725344880000|2024-09-03 06:28:00|106205.4|106155.4|106200.2|106150.2|106206.5|106156.5|106199.6|106149.6|29
1725344890000|2024-09-03 06:28:10|106200.5|106150.5|106202.4|106152.4|106206|106156|106198.3|106148.3|38
1725344900000|2024-09-03 06:28:20|106202.8|106152.8|106206.3|106156.3|106206.3|106156.3|106200.7|106150.7|36
1725344910000|2024-09-03 06:28:30|106206.2|106156.2|106205.3|106155.3|106208.2|106158.2|106203.1|106153.1|30
1725344920000|2024-09-03 06:28:40|106205.2|106155.2|106217.4|106167.4|106220.8|106170.8|106203.1|106153.1|38
1725344930000|2024-09-03 06:28:50|106217.7|106167.7|106224.7|106174.7|106224.7|106174.7|106214.3|106164.3|48
1725344940000|2024-09-03 06:29:00|106224.3|106174.3|106218.7|106168.7|106224.3|106174.3|106218.4|106168.4|32
1725344950000|2024-09-03 06:29:10|106218.6|106168.6|106223.7|106173.7|106224.1|106174.1|106218.5|106168.5|21
1725344960000|2024-09-03 06:29:20|106221.5|106171.5|106214.2|106164.2|106223.2|106173.2|106214.2|106164.2|28
1725344970000|2024-09-03 06:29:30|106214.6|106164.6|106219.7|106169.7|106221.8|106171.8|106214.3|106164.3|20
1725344980000|2024-09-03 06:29:40|106218.5|106168.5|106208.7|106158.7|106218.5|106168.5|106208.7|106158.7|23
1725344990000|2024-09-03 06:29:50|106208.5|106158.5|106195.1|106145.1|106208.8|106158.8|106195.1|106145.1|20
1725345000000|2024-09-03 06:30:00|106194.8|106144.8|106209.2|106159.2|106215.1|106165.1|106194.8|106144.8|57
1725345010000|2024-09-03 06:30:10|106209|106159|106201.8|106151.8|106209.2|106159.2|106188.3|106138.3|52
1725345020000|2024-09-03 06:30:20|106202.3|106152.3|106204.5|106154.5|106210.8|106160.8|106201.2|106151.2|52
1725345030000|2024-09-03 06:30:30|106203.8|106153.8|106186.7|106136.7|106207.2|106157.2|106184.6|106134.6|40
1725345040000|2024-09-03 06:30:40|106187.8|106137.8|106189.1|106139.1|106189.1|106139.1|106186.2|106136.2|22
1725345050000|2024-09-03 06:30:50|106187.3|106137.3|106191.5|106141.5|106193.9|106143.9|106187.3|106137.3|21
1725345060000|2024-09-03 06:31:00|106192.1|106142.1|106175|106125|106202.3|106152.3|106174.5|106124.5|34
1725345070000|2024-09-03 06:31:10|106174.5|106124.5|106177.9|106127.9|106179.5|106129.5|106171.2|106121.2|29
1725345080000|2024-09-03 06:31:20|106178|106128|106165|106115|106178|106128|106164.9|106114.9|34
1725345090000|2024-09-03 06:31:30|106165.1|106115.1|106152.3|106102.3|106165.6|106115.6|106152|106102|28
1725345100000|2024-09-03 06:31:40|106152|106102|106158.2|106108.2|106158.4|106108.4|106152|106102|26
1725345110000|2024-09-03 06:31:50|106158.6|106108.6|106166.9|106116.9|106167.6|106117.6|106153|106103|64
1725345120000|2024-09-03 06:32:00|106167.1|106117.1|106193.6|106143.6|106197|106147|106167.1|106117.1|46
1725345130000|2024-09-03 06:32:10|106195|106145|106192.7|106142.7|106196.9|106146.9|106185.5|106135.5|65
1725345140000|2024-09-03 06:32:20|106192.6|106142.6|106184.9|106134.9|106192.6|106142.6|106181.9|106131.9|46
1725345150000|2024-09-03 06:32:30|106184.8|106134.8|106182.6|106132.6|106187.5|106137.5|106182.6|106132.6|36
1725345160000|2024-09-03 06:32:40|106182.5|106132.5|106181.9|106131.9|106183.6|106133.6|106181.9|106131.9|14
1725345170000|2024-09-03 06:32:50|106182.4|106132.4|106188.7|106138.7|106190.7|106140.7|106182.4|106132.4|40
1725345180000|2024-09-03 06:33:00|106192.6|106142.6|106152|106102|106192.8|106142.8|106152|106102|42
1725345190000|2024-09-03 06:33:10|106151.7|106101.7|106141.7|106091.7|106153.3|106103.3|106140.9|106090.9|41
1725345200000|2024-09-03 06:33:20|106143.5|106093.5|106143|106093|106145.1|106095.1|106137.7|106087.7|34
1725345210000|2024-09-03 06:33:30|106143.1|106093.1|106143.8|106093.8|106143.8|106093.8|106138.5|106088.5|30
1725345220000|2024-09-03 06:33:40|106147.6|106097.6|106156.2|106106.2|106162.2|106112.2|106147.6|106097.6|38
1725345230000|2024-09-03 06:33:50|106157.3|106107.3|106153.8|106103.8|106158.3|106117.2|106139.7|106101.6|36
1725345240000|2024-09-03 06:34:00|106153.9|106103.9|106150.7|106100.7|106155.6|106105.6|106149.4|106099.4|38
1725345250000|2024-09-03 06:34:10|106150|106100|106173.3|106123.3|106174.3|106124.3|106147.1|106097.1|22
1725345260000|2024-09-03 06:34:20|106172.8|106122.8|106176.6|106126.6|106176.6|106126.6|106171.1|106121.1|21
1725345270000|2024-09-03 06:34:30|106174.9|106124.9|106192.6|106142.6|106193.4|106143.4|106174.9|106124.9|26
1725345280000|2024-09-03 06:34:40|106192.8|106142.8|106196.8|106146.8|106196.8|106146.8|106186.5|106136.5|42
1725345290000|2024-09-03 06:34:50|106198|106148|106206.7|106156.7|106209.3|106159.3|106196.4|106146.4|40
1725345300000|2024-09-03 06:35:00|106206.6|106156.6|106185.8|106135.8|106207|106157|106185.4|106135.4|50
1725345310000|2024-09-03 06:35:10|106186.6|106136.6|106189.4|106139.4|106189.4|106139.4|106180.9|106130.9|45
1725345320000|2024-09-03 06:35:20|106188.1|106138.1|106207.2|106157.2|106212.9|106162.9|106187.4|106137.4|35
1725345330000|2024-09-03 06:35:30|106208.7|106158.7|106209.6|106159.6|106210.9|106160.9|106201.9|106151.9|40
1725345340000|2024-09-03 06:35:40|106209.2|106159.2|106212.4|106162.4|106213.4|106163.4|106207.3|106157.3|32
1725345350000|2024-09-03 06:35:50|106212.5|106162.5|106191.6|106141.6|106212.5|106162.5|106191.6|106141.6|43
1725345360000|2024-09-03 06:36:00|106192.3|106142.3|106205.3|106155.3|106205.6|106169|106188.6|106138.6|33
1725345370000|2024-09-03 06:36:10|106204.8|106154.8|106205|106155|106205.3|106155.3|106202.8|106152.8|19
1725345380000|2024-09-03 06:36:20|106204.6|106154.6|106202.5|106152.5|106205.5|106155.5|106201.5|106151.5|27
1725345390000|2024-09-03 06:36:30|106200.3|106150.3|106160.6|106135.6|106202|106152|106158.5|106122.1|56
1725345400000|2024-09-03 06:36:40|106160.9|106135.9|106176.5|106126.5|106179.7|106138.7|106160.9|106125.2|33
1725345410000|2024-09-03 06:36:50|106180.9|106130.9|106187.1|106137.1|106191.4|106141.4|106180.9|106130.9|45
1725345420000|2024-09-03 06:37:00|106187.6|106137.6|106189.8|106139.8|106189.8|106139.8|106187|106137|23
1725345430000|2024-09-03 06:37:10|106188.6|106138.6|106198.5|106148.5|106198.5|106148.5|106188.1|106138.1|25
1725345440000|2024-09-03 06:37:20|106198.7|106148.7|106207|106157|106208.4|106158.4|106198|106148|25
1725345450000|2024-09-03 06:37:30|106206|106156|106206.1|106156.1|106210.5|106160.5|106204.4|106154.4|43
1725345460000|2024-09-03 06:37:40|106207.5|106157.5|106207.4|106157.4|106214.3|106177.2|106201.6|106156.7|29
1725345470000|2024-09-03 06:37:50|106207.7|106157.7|106207.1|106157.1|106209.2|106159.2|106205.5|106155.5|20
1725345480000|2024-09-03 06:38:00|106206.8|106156.8|106209.5|106159.5|106210.7|106160.7|106206.8|106156.8|18
1725345490000|2024-09-03 06:38:10|106209.1|106159.1|106207.7|106157.7|106209.5|106159.5|106205.9|106155.9|23
1725345500000|2024-09-03 06:38:20|106207.9|106157.9|106191.6|106141.6|106207.9|106157.9|106189.4|106139.4|21
1725345510000|2024-09-03 06:38:30|106192.1|106142.1|106183.2|106133.2|106192.4|106142.4|106179.3|106129.3|35
1725345520000|2024-09-03 06:38:40|106183|106133|106181.1|106131.1|106183|106133|106181|106131|20
1725345530000|2024-09-03 06:38:50|106181.3|106131.3|106173.1|106123.1|106182.4|106132.4|106172.5|106122.5|26
1725345540000|2024-09-03 06:39:00|106173.4|106123.4|106170.9|106120.9|106174.7|106124.7|106169.8|106119.8|21
1725345550000|2024-09-03 06:39:10|106166|106116|106161.9|106111.9|106166|106116|106160.5|106110.5|37
1725345560000|2024-09-03 06:39:20|106161.6|106111.6|106162.3|106112.3|106166|106116|106160|106110|34
1725345570000|2024-09-03 06:39:30|106162.5|106112.5|106157.4|106107.4|106163.1|106113.1|106156.7|106106.7|23
1725345580000|2024-09-03 06:39:40|106157.7|106107.7|106152.3|106127.3|106165.9|106127.6|106152.3|106106.5|43
1725345590000|2024-09-03 06:39:50|106153.1|106128.1|106167|106117|106167.9|106132.6|106153.1|106117|20
1725345600000|2024-09-03 06:40:00|106154.4|106129.4|106182.7|106132.7|106184.3|106138.9|106154.4|106122.7|25
1725345610000|2024-09-03 06:40:10|106183.7|106133.7|106173.1|106123.1|106183.7|106133.7|106168.8|106118.8|45
1725345620000|2024-09-03 06:40:20|106174.6|106124.6|106172.2|106122.2|106174.6|106124.6|106154.6|106104.6|51
1725345630000|2024-09-03 06:40:30|106172.5|106122.5|106178.8|106128.8|106182.7|106132.7|106172.5|106122.5|54
1725345640000|2024-09-03 06:40:40|106178.4|106128.4|106176.3|106126.3|106178.4|106128.4|106170.3|106120.3|47
1725345650000|2024-09-03 06:40:50|106176.5|106126.5|106191.2|106141.2|106193.4|106143.4|106175.7|106125.7|43
1725345660000|2024-09-03 06:41:00|106191.5|106141.5|106193.8|106143.8|106194.5|106144.5|106191.4|106141.4|26
1725345670000|2024-09-03 06:41:10|106192.9|106142.9|106192.9|106142.9|106206.9|106156.9|106189.9|106139.9|46
1725345680000|2024-09-03 06:41:20|106192.6|106142.6|106195.9|106145.9|106196.2|106146.2|106192|106142|39
1725345690000|2024-09-03 06:41:30|106195.5|106145.5|106193.8|106143.8|106197.3|106147.3|106193.8|106143.8|27
1725345700000|2024-09-03 06:41:40|106194.9|106144.9|106196.1|106146.1|106201.3|106151.3|106194|106144|30
1725345710000|2024-09-03 06:41:50|106196.3|106146.3|106200.6|106150.6|106210.4|106160.4|106194.2|106144.2|40
1725345720000|2024-09-03 06:42:00|106200.1|106150.1|106201.9|106151.9|106201.9|106151.9|106194.4|106144.4|34
1725345730000|2024-09-03 06:42:10|106203.4|106153.4|106194.6|106144.6|106205.4|106155.4|106194.3|106144.3|28
1725345740000|2024-09-03 06:42:20|106194.3|106144.3|106201.3|106151.3|106202.3|106152.3|106190.2|106140.2|32
1725345750000|2024-09-03 06:42:30|106201.5|106151.5|106204.4|106154.4|106212.1|106162.1|106201.5|106151.5|37
1725345760000|2024-09-03 06:42:40|106204.7|106154.7|106199.5|106149.5|106206|106156|106199.4|106149.4|30
1725345770000|2024-09-03 06:42:50|106199.4|106149.4|106199.3|106149.3|106200.8|106150.8|106198.3|106148.3|21
1725345780000|2024-09-03 06:43:00|106198.7|106148.7|106184.6|106134.6|106198.7|106148.7|106184.6|106134.6|37
1725345790000|2024-09-03 06:43:10|106183.9|106133.9|106166.6|106116.6|106183.9|106133.9|106164.5|106114.5|36
1725345800000|2024-09-03 06:43:20|106165.8|106115.8|106173.8|106123.8|106174.1|106124.1|106165.8|106115.8|38
1725345810000|2024-09-03 06:43:30|106174.1|106124.1|106188.3|106138.3|106191.2|106141.2|106174.1|106124.1|35
1725345820000|2024-09-03 06:43:40|106187.3|106137.3|106174.3|106124.3|106187.3|106137.3|106173.3|106123.3|29
1725345830000|2024-09-03 06:43:50|106174.6|106124.6|106160.7|106110.7|106174.6|106124.6|106156|106106|35
1725345840000|2024-09-03 06:44:00|106160.4|106110.4|106158.8|106108.8|106167.3|106117.3|106157.3|106107.3|34
1725345850000|2024-09-03 06:44:10|106158.3|106108.3|106183.3|106133.3|106183.3|106133.3|106154.1|106104.1|42
1725345860000|2024-09-03 06:44:20|106189.6|106139.6|106192.1|106142.1|106193.4|106154.6|106176.9|106139.6|25
1725345870000|2024-09-03 06:44:30|106191.7|106141.7|106190.5|106140.5|106194.6|106144.6|106188.3|106138.3|43
1725345880000|2024-09-03 06:44:40|106189.4|106139.4|106178.6|106128.6|106191.3|106141.3|106176.9|106126.9|37
1725345890000|2024-09-03 06:44:50|106177.3|106127.3|106167.8|106117.8|106178.9|106128.9|106167.3|106117.3|34
1725345900000|2024-09-03 06:45:00|106166.9|106116.9|106175.6|106125.6|106177.5|106127.5|106166.9|106116.9|45
1725345910000|2024-09-03 06:45:10|106175.7|106125.7|106167.5|106117.5|106176.3|106126.3|106166.9|106116.9|32
1725345920000|2024-09-03 06:45:20|106167|106117|106167.6|106117.6|106170|106120|106167|106117|52
1725345930000|2024-09-03 06:45:30|106167.7|106117.7|106139.1|106089.1|106167.7|106117.7|106138.5|106088.5|61
1725345940000|2024-09-03 06:45:40|106139|106089|106151.1|106101.1|106151.1|106101.1|106137.6|106087.6|44
1725345950000|2024-09-03 06:45:50|106151.6|106101.6|106178.4|106128.4|106179|106129|106151.3|106101.3|35
1725345960000|2024-09-03 06:46:00|106178.8|106128.8|106186.3|106136.3|106190.7|106140.7|106178.8|106128.8|37
1725345970000|2024-09-03 06:46:10|106186.1|106136.1|106184.8|106134.8|106187.4|106137.4|106184.4|106134.4|16
1725345980000|2024-09-03 06:46:20|106184.7|106134.7|106177.2|106127.2|106184.7|106134.7|106177.2|106127.2|27
1725345990000|2024-09-03 06:46:30|106177.4|106127.4|106193.8|106143.8|106193.8|106154.2|106177.4|106127.4|38
1725346000000|2024-09-03 06:46:40|106193.9|106143.9|106196.2|106146.2|106196.2|106146.2|106191.6|106141.6|26
1725346010000|2024-09-03 06:46:50|106196.3|106146.3|106194.7|106144.7|106198.4|106148.4|106194.1|106144.1|27
1725346020000|2024-09-03 06:47:00|106194.6|106144.6|106186.9|106136.9|106195.7|106145.7|106186.5|106136.5|28
1725346030000|2024-09-03 06:47:10|106186.4|106136.4|106191.1|106141.1|106191.6|106141.6|106186.3|106136.3|27
1725346040000|2024-09-03 06:47:20|106191.3|106141.3|106190.5|106140.5|106196|106146|106189.1|106139.1|41
1725346050000|2024-09-03 06:47:30|106186.4|106136.4|106184.2|106134.2|106189.1|106139.1|106184.2|106134.2|18
1725346060000|2024-09-03 06:47:40|106183.9|106133.9|106183.7|106133.7|106185.6|106135.6|106183.7|106133.7|17
1725346070000|2024-09-03 06:47:50|106183.4|106133.4|106183.6|106133.6|106183.6|106133.6|106183.4|106133.4|3
1725346080000|2024-09-03 06:48:00|106183.9|106133.9|106181.6|106131.6|106183.9|106133.9|106180.9|106130.9|23
1725346090000|2024-09-03 06:48:10|106180|106130|106173|106123|106180|106130|106170.2|106120.2|20
1725346100000|2024-09-03 06:48:20|106174.8|106124.8|106174.9|106124.9|106175.2|106125.2|106173.6|106123.6|12
1725346110000|2024-09-03 06:48:30|106174.7|106124.7|106164.2|106114.2|106174.8|106124.8|106164.2|106114.2|11
1725346120000|2024-09-03 06:48:40|106164.6|106114.6|106174.3|106124.3|106174.3|106124.3|106164.3|106114.3|38
1725346130000|2024-09-03 06:48:50|106174.6|106124.6|106168.6|106118.6|106174.6|106124.6|106166.8|106116.8|23
1725346140000|2024-09-03 06:49:00|106168.8|106118.8|106169.5|106119.5|106169.5|106119.5|106168|106118|14
1725346150000|2024-09-03 06:49:10|106168.7|106118.7|106169.9|106119.9|106171.2|106121.2|106165.7|106115.7|29
1725346160000|2024-09-03 06:49:20|106170.1|106120.1|106169.5|106119.5|106170.7|106120.7|106169.5|106119.5|8
1725346170000|2024-09-03 06:49:30|106169.7|106119.7|106171.2|106121.2|106171.2|106121.2|106169.1|106119.1|17
1725346180000|2024-09-03 06:49:40|106170.9|106120.9|106171.6|106121.6|106173|106123|106170.9|106120.9|15
1725346190000|2024-09-03 06:49:50|106170.2|106120.2|106171.4|106121.4|106171.4|106121.4|106167.8|106117.8|22
1725346200000|2024-09-03 06:50:00|106171.1|106121.1|106169.2|106119.2|106171.4|106121.4|106168.9|106118.9|18
1725346210000|2024-09-03 06:50:10|106169.5|106119.5|106163.7|106113.7|106169.7|106119.7|106163.7|106113.7|18
1725346220000|2024-09-03 06:50:20|106162.6|106112.6|106129.8|106079.8|106162.6|106112.6|106116.1|106076|37
1725346230000|2024-09-03 06:50:30|106130.1|106080.1|106144.6|106094.6|106148.8|106098.8|106128.1|106078.1|21
1725346240000|2024-09-03 06:50:40|106143.2|106093.2|106142.6|106092.6|106144.1|106094.1|106136.8|106086.8|25
1725346250000|2024-09-03 06:50:50|106142|106092|106138.1|106088.1|106142|106092|106133.5|106083.5|40
1725346260000|2024-09-03 06:51:00|106139.8|106089.8|106103.6|106053.6|106146.2|106096.2|106103.6|106053.6|47
1725346270000|2024-09-03 06:51:10|106104.4|106054.4|106119.5|106069.5|106124.6|106074.6|106102.8|106052.8|52
1725346280000|2024-09-03 06:51:20|106118.9|106068.9|106117.5|106067.5|106118.9|106068.9|106114.7|106064.7|27
1725346290000|2024-09-03 06:51:30|106119|106069|106114.2|106064.2|106119|106069|106111.7|106061.7|37
1725346300000|2024-09-03 06:51:40|106113.8|106063.8|106111.8|106061.8|106119.6|106069.6|106111.5|106061.5|39
1725346310000|2024-09-03 06:51:50|106111.4|106061.4|106111.8|106061.8|106112.9|106062.9|106110.1|106060.1|30
1725346320000|2024-09-03 06:52:00|106111.9|106061.9|106108.2|106058.2|106111.9|106061.9|106108.2|106058.2|25
1725346330000|2024-09-03 06:52:10|106108.5|106058.5|106110.9|106060.9|106111.4|106061.4|106106.2|106056.2|19
1725346340000|2024-09-03 06:52:20|106110.4|106060.4|106113|106063|106115.1|106065.1|106105.5|106055.5|23
1725346350000|2024-09-03 06:52:30|106112.5|106062.5|106110.8|106060.8|106112.8|106062.8|106110.3|106060.3|25
1725346360000|2024-09-03 06:52:40|106110.9|106060.9|106108.2|106058.2|106115.3|106065.3|106105.3|106055.3|35
1725346370000|2024-09-03 06:52:50|106107.4|106057.4|106118.3|106093.3|106129.3|106095.5|106107.4|106057.4|34
1725346380000|2024-09-03 06:53:00|106119.4|106094.4|106093.8|106043.8|106127.1|106102.1|106092.7|106042.7|31
1725346390000|2024-09-03 06:53:10|106094.1|106044.1|106132|106082|106132.7|106097.1|106094.1|106044.1|41
1725346400000|2024-09-03 06:53:20|106130.8|106080.8|106132.1|106082.1|106132.1|106082.1|106129|106079|7
1725346410000|2024-09-03 06:53:30|106132.5|106082.5|106142.6|106092.6|106145.5|106095.5|106113.8|106063.8|47
1725346420000|2024-09-03 06:53:40|106142.1|106092.1|106143.3|106093.3|106143.9|106093.9|106140.9|106090.9|11
1725346430000|2024-09-03 06:53:50|106142.9|106092.9|106142.7|106092.7|106143|106093|106140.9|106090.9|14
1725346440000|2024-09-03 06:54:00|106142.6|106092.6|106117.9|106067.9|106142.6|106092.6|106116|106066|49
1725346450000|2024-09-03 06:54:10|106117.6|106067.6|106118.7|106068.7|106120.4|106070.4|106117.6|106067.6|33
1725346460000|2024-09-03 06:54:20|106118.4|106068.4|106115.5|106065.5|106118.5|106068.5|106107.1|106057.1|26
1725346470000|2024-09-03 06:54:30|106116.1|106066.1|106117.2|106067.2|106118|106068|106114.6|106064.6|20
1725346480000|2024-09-03 06:54:40|106115.7|106065.7|106143.5|106093.5|106146.1|106096.1|106115.7|106065.7|18
1725346490000|2024-09-03 06:54:50|106144.5|106094.5|106144.9|106094.9|106147.5|106097.5|106144.5|106094.5|13
1725346500000|2024-09-03 06:55:00|106145.5|106095.5|106169.2|106119.2|106170.7|106120.7|106145.5|106095.5|34
1725346510000|2024-09-03 06:55:10|106169.7|106119.7|106195.8|106145.8|106197.6|106147.6|106168.3|106118.3|37
1725346520000|2024-09-03 06:55:20|106193.3|106143.3|106180.4|106155.4|106194.4|106167.5|106178.7|106142.5|26
1725346530000|2024-09-03 06:55:30|106181.4|106131.4|106184|106134|106195.8|106145.8|106174.6|106124.6|31
1725346540000|2024-09-03 06:55:40|106183.6|106133.6|106165.7|106115.7|106183.8|106133.8|106165|106115|42
1725346550000|2024-09-03 06:55:50|106165.3|106115.3|106147.5|106097.5|106167.5|106134.1|106143.9|106093.9|53
1725346560000|2024-09-03 06:56:00|106147|106097|106165.5|106115.5|106169.2|106131|106147|106097|24
1725346570000|2024-09-03 06:56:10|106166.1|106116.1|106148.7|106098.7|106166.2|106116.2|106147.7|106097.7|23
1725346580000|2024-09-03 06:56:20|106148.6|106098.6|106145.3|106095.3|106148.7|106098.7|106145.2|106095.2|18
1725346590000|2024-09-03 06:56:30|106144.6|106094.6|106129.7|106079.7|106144.6|106094.6|106127.7|106077.7|27
1725346600000|2024-09-03 06:56:40|106130.3|106080.3|106142|106092|106150.9|106100.9|106129.2|106079.2|31
1725346610000|2024-09-03 06:56:50|106142.2|106092.2|106145.2|106095.2|106146|106096|106142|106092|18
1725346620000|2024-09-03 06:57:00|106145.8|106095.8|106138.5|106088.5|106145.8|106095.8|106136.5|106086.5|19
1725346630000|2024-09-03 06:57:10|106138.6|106088.6|106139.6|106089.6|106140.7|106090.7|106138.6|106088.6|14
1725346640000|2024-09-03 06:57:20|106139.5|106089.5|106149.9|106099.9|106149.9|106099.9|106139.2|106089.2|13
1725346650000|2024-09-03 06:57:30|106149.1|106099.1|106144.4|106094.4|106149.1|106099.1|106143.4|106093.4|14
1725346660000|2024-09-03 06:57:40|106144.1|106094.1|106139.1|106089.1|106144.1|106094.1|106138.7|106088.7|12
1725346670000|2024-09-03 06:57:50|106138.7|106088.7|106141|106091|106141|106091|106137.8|106087.8|13
1725346680000|2024-09-03 06:58:00|106140.9|106090.9|106140.3|106090.3|106141.1|106091.1|106140.3|106090.3|5
1725346690000|2024-09-03 06:58:10|106140.2|106090.2|106136.1|106086.1|106140.2|106090.2|106136.1|106086.1|10
1725346700000|2024-09-03 06:58:20|106136.2|106086.2|106135.9|106085.9|106136.2|106086.2|106135.9|106085.9|3
1725346710000|2024-09-03 06:58:30|106135.6|106085.6|106136.2|106086.2|106136.2|106086.2|106135.5|106085.5|7
1725346720000|2024-09-03 06:58:40|106136.3|106086.3|106137.5|106087.5|106137.7|106087.7|106136.3|106086.3|9
1725346730000|2024-09-03 06:58:50|106137.4|106087.4|106137.2|106087.2|106137.9|106087.9|106136.9|106086.9|11
1725346740000|2024-09-03 06:59:00|106137.6|106087.6|106135.7|106085.7|106137.7|106087.7|106134.6|106084.6|17
1725346750000|2024-09-03 06:59:10|106136.4|106086.4|106138.3|106088.3|106138.5|106088.5|106136.2|106086.2|13
1725346760000|2024-09-03 06:59:20|106139.1|106089.1|106130|106080|106139.1|106089.1|106130|106080|11
1725346770000|2024-09-03 06:59:30|106130.5|106080.5|106144.3|106094.3|106144.3|106094.3|106128.8|106078.8|29
1725346780000|2024-09-03 06:59:40|106143.3|106093.3|106140|106090|106143.4|106093.4|106137.9|106087.9|17
1725346790000|2024-09-03 06:59:50|106144.8|106094.8|106154.3|106104.3|106154.3|106104.3|106140.8|106090.8|26
1725346800000|2024-09-03 07:00:00|106154.5|106104.5|106136|106086|106154.5|106104.5|106135.2|106085.2|61
1725346810000|2024-09-03 07:00:10|106135.9|106085.9|106133.1|106083.1|106139.6|106089.6|106132.8|106082.8|35
1725346820000|2024-09-03 07:00:20|106133|106083|106137.9|106087.9|106139.6|106089.6|106130.8|106080.8|22
1725346830000|2024-09-03 07:00:30|106137|106087|106118.7|106068.7|106137|106087|106117.9|106067.9|32
1725346840000|2024-09-03 07:00:40|106121|106071|106121.6|106071.6|106125.6|106075.6|106120.3|106070.3|26
1725346850000|2024-09-03 07:00:50|106121.7|106071.7|106118.4|106068.4|106121.7|106071.7|106117.8|106067.8|20
1725346860000|2024-09-03 07:01:00|106118.8|106068.8|106125.8|106075.8|106129|106079|106118.8|106068.8|24
1725346870000|2024-09-03 07:01:10|106126.2|106076.2|106118.5|106068.5|106131.9|106081.9|106118.5|106068.5|29
1725346880000|2024-09-03 07:01:20|106118.3|106068.3|106125.7|106075.7|106126.4|106080.3|106102.3|106067.4|23
1725346890000|2024-09-03 07:01:30|106125.2|106075.2|106121.3|106071.3|106125.2|106075.2|106118.7|106068.7|28
1725346900000|2024-09-03 07:01:40|106121.5|106071.5|106125.8|106075.8|106130.2|106080.2|106121.5|106071.5|33
1725346910000|2024-09-03 07:01:50|106125.4|106075.4|106135.4|106085.4|106136|106086|106124.5|106074.5|32
1725346920000|2024-09-03 07:02:00|106135.7|106085.7|106136.5|106086.5|106136.5|106086.5|106135.2|106085.2|16
1725346930000|2024-09-03 07:02:10|106136.3|106086.3|106137.8|106087.8|106139.2|106089.2|106135.4|106085.4|19
1725346940000|2024-09-03 07:02:20|106138.2|106088.2|106139.4|106089.4|106140.1|106090.1|106138.2|106088.2|16
1725346950000|2024-09-03 07:02:30|106139|106089|106131.8|106081.8|106139|106089|106128.8|106078.8|44
1725346960000|2024-09-03 07:02:40|106131.5|106081.5|106128.4|106078.4|106132.7|106082.7|106125.1|106075.1|45
1725346970000|2024-09-03 07:02:50|106128.2|106078.2|106122.9|106072.9|106129.9|106079.9|106122.9|106072.9|28
1725346980000|2024-09-03 07:03:00|106121.3|106071.3|106119.8|106069.8|106121.5|106071.5|106109.8|106059.8|47
1725346990000|2024-09-03 07:03:10|106119.6|106069.6|106114.2|106064.2|106121.7|106071.7|106114.2|106064.2|37
1725347000000|2024-09-03 07:03:20|106115|106065|106122.8|106072.8|106123.5|106073.5|106112.8|106062.8|21
1725347010000|2024-09-03 07:03:30|106123.1|106073.1|106120.3|106070.3|106123.1|106073.1|106120|106070|24
1725347020000|2024-09-03 07:03:40|106119.9|106069.9|106109.7|106059.7|106119.9|106069.9|106106.4|106056.4|34
1725347030000|2024-09-03 07:03:50|106109.9|106059.9|106101.7|106051.7|106109.9|106059.9|106100|106050|24
1725347040000|2024-09-03 07:04:00|106102.6|106052.6|106106.8|106056.8|106121|106071|106102.6|106052.6|45
1725347050000|2024-09-03 07:04:10|106106.6|106056.6|106106.2|106056.2|106109.8|106059.8|106106|106056|32
1725347060000|2024-09-03 07:04:20|106106.8|106056.8|106113.2|106063.2|106116.1|106066.1|106104.6|106054.6|35
1725347070000|2024-09-03 07:04:30|106113.9|106063.9|106119|106069|106119|106069|106113.9|106063.9|16
1725347080000|2024-09-03 07:04:40|106119.3|106069.3|106109.8|106059.8|106120.8|106070.8|106108.8|106058.8|25
1725347090000|2024-09-03 07:04:50|106110|106060|106117.6|106067.6|106117.7|106067.7|106110|106060|16
1725347100000|2024-09-03 07:05:00|106116.8|106066.8|106121.8|106071.8|106121.8|106071.8|106114.9|106064.9|21
1725347110000|2024-09-03 07:05:10|106122.4|106072.4|106128.4|106078.4|106128.4|106078.4|106122.4|106072.4|21
1725347120000|2024-09-03 07:05:20|106127.8|106077.8|106117.8|106092.8|106127.8|106092.8|106110.9|106071.9|20
1725347130000|2024-09-03 07:05:30|106117.1|106092.1|106118.8|106093.8|106119.5|106094.5|106117|106092|22
1725347140000|2024-09-03 07:05:40|106118.2|106093.2|106117.4|106092.4|106119.8|106094.8|106115.4|106090.4|22
1725347150000|2024-09-03 07:05:50|106116.7|106091.7|106108.5|106083.5|106116.9|106091.9|106108.5|106083.5|28
1725347160000|2024-09-03 07:06:00|106108.3|106083.3|106090.6|106065.6|106108.3|106083.3|106090.6|106065.6|33
1725347170000|2024-09-03 07:06:10|106090.2|106065.2|106088.2|106063.2|106092.1|106067.1|106084.7|106059.7|30
1725347180000|2024-09-03 07:06:20|106089.2|106064.2|106092.4|106067.4|106092.4|106067.4|106087.9|106062.9|11
1725347190000|2024-09-03 07:06:30|106092.5|106067.5|106100.1|106050.1|106100.1|106070.3|106085.9|106042.2|30
1725347200000|2024-09-03 07:06:40|106100.5|106050.5|106099.3|106049.3|106109.7|106059.7|106099.3|106049.3|29
1725347210000|2024-09-03 07:06:50|106099.1|106049.1|106092.4|106042.4|106099.1|106049.1|106092.1|106042.1|14
1725347220000|2024-09-03 07:07:00|106092.5|106042.5|106084.4|106034.4|106094|106044|106082.9|106032.9|34
1725347230000|2024-09-03 07:07:10|106085.7|106035.7|106083.6|106033.6|106085.7|106035.7|106080.2|106030.2|19
1725347240000|2024-09-03 07:07:20|106083.9|106033.9|106092.5|106042.5|106093.4|106043.4|106083.9|106033.9|24
1725347250000|2024-09-03 07:07:30|106093.1|106043.1|106087.6|106037.6|106093.1|106043.1|106086.2|106036.2|28
1725347260000|2024-09-03 07:07:40|106088.2|106038.2|106103.3|106053.3|106103.3|106053.3|106087.3|106037.3|29
1725347270000|2024-09-03 07:07:50|106103.4|106053.4|106104.8|106079.8|106117.4|106080.1|106102.6|106052.6|24
1725347280000|2024-09-03 07:08:00|106103.6|106078.6|106099|106074|106104.8|106079.8|106096.4|106071.4|24
1725347290000|2024-09-03 07:08:10|106098.8|106073.8|106098.8|106073.8|106101.5|106076.5|106095.3|106070.3|22
1725347300000|2024-09-03 07:08:20|106098.6|106073.6|106086.2|106061.2|106098.6|106073.6|106086.2|106061.2|13
1725347310000|2024-09-03 07:08:30|106086.5|106061.5|106086.7|106061.7|106090.5|106065.5|106081.8|106056.8|35
1725347320000|2024-09-03 07:08:40|106086.5|106061.5|106081.8|106056.8|106086.5|106061.5|106079.2|106054.2|23
1725347330000|2024-09-03 07:08:50|106082|106057|106084.7|106059.7|106085.1|106060.1|106080.8|106055.8|22
1725347340000|2024-09-03 07:09:00|106085.3|106060.3|106086.3|106061.3|106087.7|106062.7|106084.2|106059.2|27
1725347350000|2024-09-03 07:09:10|106086|106061|106080.9|106055.9|106087.3|106062.3|106079.4|106054.4|30
1725347360000|2024-09-03 07:09:20|106080.6|106055.6|106080.8|106055.8|106081.7|106056.7|106079.1|106054.1|22
1725347370000|2024-09-03 07:09:30|106081.1|106056.1|106090.5|106065.5|106092.3|106067.3|106081|106056|26
1725347380000|2024-09-03 07:09:40|106090.6|106065.6|106085|106060|106091.1|106066.1|106085|106060|22
1725347390000|2024-09-03 07:09:50|106085.6|106060.6|106090.8|106065.8|106091|106066|106085.2|106060.2|24
1725347400000|2024-09-03 07:10:00|106090.5|106065.5|106086.3|106036.3|106095|106065.5|106080.6|106030.6|43
1725347410000|2024-09-03 07:10:10|106086.9|106036.9|106084.1|106034.1|106090.8|106040.8|106084.1|106034.1|30
1725347420000|2024-09-03 07:10:20|106084.6|106034.6|106084.5|106034.5|106084.9|106034.9|106082.8|106032.8|23
1725347430000|2024-09-03 07:10:30|106083|106033|106080.9|106030.9|106084.6|106034.6|106079.6|106029.6|24
1725347440000|2024-09-03 07:10:40|106081.3|106031.3|106074.4|106024.4|106081.3|106031.3|106074.4|106024.4|36
1725347450000|2024-09-03 07:10:50|106074.9|106024.9|106078.2|106028.2|106079.4|106029.4|106074.9|106024.9|22
1725347460000|2024-09-03 07:11:00|106078.5|106028.5|106088.3|106038.3|106091|106041|106078.5|106028.5|40
1725347470000|2024-09-03 07:11:10|106088.1|106038.1|106077.1|106027.1|106088.9|106038.9|106077|106027|31
1725347480000|2024-09-03 07:11:20|106077|106027|106071.4|106021.4|106079|106029|106070.2|106020.2|32
1725347490000|2024-09-03 07:11:30|106071.3|106021.3|106070.2|106020.2|106072.4|106022.4|106069.4|106019.4|26
1725347500000|2024-09-03 07:11:40|106070.4|106020.4|106065|106015|106070.4|106020.4|106065|106015|19
1725347510000|2024-09-03 07:11:50|106066.3|106016.3|106064|106014|106066.5|106016.5|106064|106014|14
1725347520000|2024-09-03 07:12:00|106063.9|106013.9|106066|106016|106066.1|106016.1|106062.4|106012.4|20
1725347530000|2024-09-03 07:12:10|106064.1|106014.1|106065|106015|106065.4|106015.4|106062.4|106012.4|24
1725347540000|2024-09-03 07:12:20|106065.6|106015.6|106069.3|106019.3|106070.3|106020.3|106064.4|106014.4|15
1725347550000|2024-09-03 07:12:30|106069|106019|106066.1|106016.1|106071.4|106021.4|106066.1|106016.1|23
1725347560000|2024-09-03 07:12:40|106065.9|106015.9|106060.5|106010.5|106070.3|106020.3|106059.7|106009.7|25
1725347570000|2024-09-03 07:12:50|106061|106011|106062.1|106012.1|106070.1|106020.1|106060.5|106010.5|39
1725347580000|2024-09-03 07:13:00|106062.2|106012.2|106056.9|106006.9|106062.2|106012.2|106054.9|106004.9|25
1725347590000|2024-09-03 07:13:10|106056.2|106006.2|106040.2|106015.2|106056.2|106015.9|106035|106000.4|30
1725347600000|2024-09-03 07:13:20|106041.8|106016.8|106010|105960|106043|106018|105997.7|105959.3|20
1725347610000|2024-09-03 07:13:30|106009.3|105959.3|106000.5|105950.5|106010|105960|106000.1|105950.1|33
1725347620000|2024-09-03 07:13:40|106000.7|105950.7|105999.2|105949.2|106000.7|105950.7|105994.4|105944.4|44
1725347630000|2024-09-03 07:13:50|105999.4|105949.4|106020.3|105970.3|106022.7|105972.7|105998.3|105948.3|45
1725347640000|2024-09-03 07:14:00|106021.4|105971.4|106025.8|105975.8|106026.6|105976.6|106021.4|105971.4|31
1725347650000|2024-09-03 07:14:10|106026.1|105976.1|106021.3|105971.3|106026.9|105976.9|106020.3|105970.3|32
1725347660000|2024-09-03 07:14:20|106016.3|105966.3|106003.8|105953.8|106021.3|105971.3|106003.5|105953.5|52
1725347670000|2024-09-03 07:14:30|106003.5|105953.5|106002.6|105952.6|106005.7|105955.7|105997|105947|32
1725347680000|2024-09-03 07:14:40|106002.1|105952.1|106002.5|105977.5|106004.1|105979.1|106001.7|105952.1|27
1725347690000|2024-09-03 07:14:50|106003.6|105978.6|106007.7|105982.7|106009.7|105984.7|106002.5|105977.5|29
1725347700000|2024-09-03 07:15:00|106008.8|105983.8|106003|105978|106010.4|105985.4|106001.6|105976.6|31
1725347710000|2024-09-03 07:15:10|106003.2|105978.2|106009.9|105959.9|106009.9|105978.2|105993.3|105956.8|25
1725347720000|2024-09-03 07:15:20|106009.5|105959.5|106009|105959|106009.8|105959.8|106006.4|105956.4|30
1725347730000|2024-09-03 07:15:30|106008.6|105958.6|105981.5|105956.5|106008.8|105959.3|105980.1|105955.1|24
1725347740000|2024-09-03 07:15:40|105981.7|105956.7|105984.5|105934.5|105993.7|105968.7|105971.9|105933.5|25
1725347750000|2024-09-03 07:15:50|105984.3|105934.3|105966|105916|105984.6|105934.6|105965.7|105915.7|52
1725347760000|2024-09-03 07:16:00|105965.2|105915.2|105971.5|105921.5|105971.5|105921.5|105956.8|105906.8|38
1725347770000|2024-09-03 07:16:10|105972.8|105922.8|105984|105934|105984.3|105934.3|105970.7|105920.7|33
1725347780000|2024-09-03 07:16:20|105982.6|105932.6|105974.9|105924.9|105983.2|105933.2|105972.9|105922.9|40
1725347790000|2024-09-03 07:16:30|105974.7|105924.7|105981.4|105931.4|105981.4|105931.4|105968.3|105918.3|39
1725347800000|2024-09-03 07:16:40|105981.8|105931.8|105985.5|105935.5|105985.7|105935.7|105980.9|105930.9|24
1725347810000|2024-09-03 07:16:50|105985.1|105935.1|105973.4|105923.4|105985.1|105935.1|105973.4|105923.4|38
1725347820000|2024-09-03 07:17:00|105974.1|105924.1|105977.7|105927.7|105978|105928|105970|105920|36
1725347830000|2024-09-03 07:17:10|105978.4|105928.4|105988.1|105938.1|105990|105940|105977.7|105927.7|33
1725347840000|2024-09-03 07:17:20|105987.5|105937.5|105981.1|105931.1|105987.5|105937.5|105981.1|105931.1|30
1725347850000|2024-09-03 07:17:30|105980.7|105930.7|106000.3|105950.3|106000.3|105950.3|105980.7|105930.7|21
1725347860000|2024-09-03 07:17:40|106000|105950|105989.2|105939.2|106001.6|105951.6|105988.6|105938.6|33
1725347870000|2024-09-03 07:17:50|105988.6|105938.6|105973|105923|105988.6|105938.6|105968.9|105918.9|41
1725347880000|2024-09-03 07:18:00|105973.3|105923.3|105961.3|105911.3|105973.9|105923.9|105959.2|105909.2|40
1725347890000|2024-09-03 07:18:10|105962.3|105912.3|105962.2|105912.2|105962.9|105912.9|105962.2|105912.2|13
1725347900000|2024-09-03 07:18:20|105962.4|105912.4|105973.2|105923.2|105979.1|105929.1|105962.4|105912.4|45
1725347910000|2024-09-03 07:18:30|105972.8|105922.8|105970.4|105920.4|105973.8|105923.8|105970.4|105920.4|32
1725347920000|2024-09-03 07:18:40|105970.3|105920.3|105963.4|105913.4|105971.3|105921.3|105963.3|105913.3|28
1725347930000|2024-09-03 07:18:50|105961.5|105911.5|105959.1|105909.1|105963.3|105913.3|105958|105908|29
1725347940000|2024-09-03 07:19:00|105959.9|105909.9|105970.9|105920.9|105970.9|105920.9|105959.8|105909.8|27
1725347950000|2024-09-03 07:19:10|105970.6|105920.6|105968.7|105918.7|105972.1|105922.1|105967.6|105917.6|17
1725347960000|2024-09-03 07:19:20|105968.8|105918.8|105972|105922|105973.5|105923.5|105968.6|105918.6|19
1725347970000|2024-09-03 07:19:30|105971.9|105921.9|105979.8|105929.8|105981.9|105931.9|105970.3|105920.3|31
1725347980000|2024-09-03 07:19:40|105979.9|105929.9|105978.3|105928.3|105979.9|105929.9|105974.3|105924.3|23
1725347990000|2024-09-03 07:19:50|105978.5|105928.5|105966.9|105916.9|105978.7|105928.7|105966.9|105916.9|30
1725348000000|2024-09-03 07:20:00|105967|105917|105946|105896|105971.1|105921.1|105943.6|105893.6|49
1725348010000|2024-09-03 07:20:10|105946.2|105896.2|105960.4|105910.4|105960.9|105910.9|105946.2|105896.2|27
1725348020000|2024-09-03 07:20:20|105960.9|105910.9|105959.4|105909.4|105960.9|105910.9|105957.8|105907.8|29
1725348030000|2024-09-03 07:20:30|105959.6|105909.6|105967.3|105917.3|105976|105926|105959.6|105909.6|36
1725348040000|2024-09-03 07:20:40|105967.5|105917.5|105981.2|105931.2|105981.5|105931.5|105967.5|105917.5|28
1725348050000|2024-09-03 07:20:50|105980.4|105930.4|105986.3|105936.3|105986.3|105936.3|105980.4|105930.4|24
1725348060000|2024-09-03 07:21:00|105988.9|105938.9|105978.7|105928.7|105989|105939|105978.6|105928.6|34
1725348070000|2024-09-03 07:21:10|105979|105929|105974.2|105924.2|105983.4|105933.4|105974.2|105924.2|21
1725348080000|2024-09-03 07:21:20|105973.2|105923.2|105983.5|105933.5|105983.5|105933.5|105973.2|105923.2|21
1725348090000|2024-09-03 07:21:30|105983.1|105933.1|105982.4|105932.4|105985|105935|105982.1|105932.1|22
1725348100000|2024-09-03 07:21:40|105982.6|105932.6|105976.2|105926.2|105982.6|105932.6|105975.8|105925.8|30
1725348110000|2024-09-03 07:21:50|105975.8|105925.8|105966.8|105916.8|105977.6|105927.6|105966.8|105916.8|26
1725348120000|2024-09-03 07:22:00|105967.3|105917.3|105967.5|105917.5|105969.5|105919.5|105966.8|105916.8|33
1725348130000|2024-09-03 07:22:10|105967.2|105917.2|105970.3|105920.3|105970.3|105920.3|105957.2|105907.2|32
1725348140000|2024-09-03 07:22:20|105972.8|105922.8|105972.7|105922.7|105973.5|105923.5|105968.7|105918.7|25
1725348150000|2024-09-03 07:22:30|105973.4|105923.4|105955.9|105905.9|105973.4|105923.4|105955.9|105905.9|37
1725348160000|2024-09-03 07:22:40|105954.7|105904.7|105952.6|105902.6|105954.7|105904.7|105950.9|105900.9|14
1725348170000|2024-09-03 07:22:50|105951.5|105901.5|105952.6|105902.6|105952.8|105902.8|105949.1|105899.1|16
1725348180000|2024-09-03 07:23:00|105952.9|105902.9|105944.7|105894.7|105958.3|105908.3|105941.8|105891.8|24
1725348190000|2024-09-03 07:23:10|105944.6|105894.6|105951|105901|105951|105901|105942.5|105892.5|20
1725348200000|2024-09-03 07:23:20|105950.2|105900.2|105948.6|105898.6|105957.4|105907.4|105946.8|105896.8|29
1725348210000|2024-09-03 07:23:30|105948.4|105898.4|105945.7|105895.7|105948.4|105898.4|105944|105894|8
1725348220000|2024-09-03 07:23:40|105946.5|105896.5|105947.5|105897.5|105950|105900|105945.6|105895.6|28
1725348230000|2024-09-03 07:23:50|105947.1|105897.1|105952.9|105902.9|105954|105904|105941.5|105891.5|32
1725348240000|2024-09-03 07:24:00|105953.1|105903.1|105940|105890|105954.6|105904.6|105939.2|105889.2|26
1725348250000|2024-09-03 07:24:10|105937.8|105887.8|105935.3|105885.3|105937.8|105887.8|105934.8|105884.8|21
1725348260000|2024-09-03 07:24:20|105934.5|105884.5|105936.9|105886.9|105940.1|105890.1|105933.3|105883.3|30
1725348270000|2024-09-03 07:24:30|105936.2|105886.2|105932.9|105882.9|105936.2|105886.2|105932.9|105882.9|19
1725348280000|2024-09-03 07:24:40|105932.8|105882.8|105918.4|105868.4|105933.5|105883.5|105916.1|105866.1|27
1725348290000|2024-09-03 07:24:50|105918.8|105868.8|105919.1|105869.1|105919.4|105869.4|105914.7|105864.7|41
1725348300000|2024-09-03 07:25:00|105925.4|105875.4|105923.7|105873.7|105933.1|105883.1|105923.7|105873.7|33
1725348310000|2024-09-03 07:25:10|105925.2|105875.2|105921.6|105871.6|105925.2|105875.2|105920.8|105870.8|22
1725348320000|2024-09-03 07:25:20|105922.3|105872.3|105921.4|105871.4|105923|105873|105920.8|105870.8|18
1725348330000|2024-09-03 07:25:30|105922|105872|105929|105879|105930.1|105880.1|105921.9|105871.9|23
1725348340000|2024-09-03 07:25:40|105929.9|105879.9|105927|105877|105932.1|105882.1|105926.9|105876.9|29
1725348350000|2024-09-03 07:25:50|105926.9|105876.9|105927.2|105877.2|105929.4|105879.4|105926.9|105876.9|23
1725348360000|2024-09-03 07:26:00|105926.9|105876.9|105931.3|105881.3|105934.4|105884.4|105926.9|105876.9|29
1725348370000|2024-09-03 07:26:10|105930.9|105880.9|105928.9|105878.9|105931|105881|105925.9|105875.9|18
1725348380000|2024-09-03 07:26:20|105929.2|105879.2|105919|105869|105932.8|105882.8|105916.9|105866.9|18
1725348390000|2024-09-03 07:26:30|105918.7|105868.7|105912.6|105862.6|105918.7|105868.7|105909.1|105859.1|27
1725348400000|2024-09-03 07:26:40|105912.9|105862.9|105925.3|105875.3|105928.4|105878.4|105912.3|105862.3|30
1725348410000|2024-09-03 07:26:50|105925.2|105875.2|105925.5|105875.5|105925.6|105875.6|105924.7|105874.7|11
1725348420000|2024-09-03 07:27:00|105925.8|105875.8|105936.4|105886.4|105938.2|105888.2|105924.4|105874.4|24
1725348430000|2024-09-03 07:27:10|105937.2|105887.2|105935.3|105885.3|105938.9|105888.9|105934.3|105884.3|27
1725348440000|2024-09-03 07:27:20|105935.4|105885.4|105909.5|105859.5|105936|105886|105908.4|105858.4|43
1725348450000|2024-09-03 07:27:30|105909.2|105859.2|105905.9|105855.9|105912.8|105862.8|105905.8|105855.8|30
1725348460000|2024-09-03 07:27:40|105904.1|105854.1|105900.7|105850.7|105904.7|105854.7|105899.4|105849.4|21
1725348470000|2024-09-03 07:27:50|105900.3|105850.3|105912.4|105862.4|105913|105863|105900|105850|23
1725348480000|2024-09-03 07:28:00|105908.1|105858.1|105906.5|105856.5|105913.6|105863.6|105904.8|105854.8|19
1725348490000|2024-09-03 07:28:10|105907.3|105857.3|105902.8|105852.8|105908|105858|105902.8|105852.8|25
1725348500000|2024-09-03 07:28:20|105902.5|105852.5|105904|105854|105908.5|105858.5|105900|105850|26
1725348510000|2024-09-03 07:28:30|105904.2|105854.2|105899.9|105849.9|105908.3|105858.3|105899.9|105849.9|37
1725348520000|2024-09-03 07:28:40|105899.4|105849.4|105897.3|105847.3|105899.4|105849.4|105894.6|105844.6|34
1725348530000|2024-09-03 07:28:50|105897.5|105847.5|105898.3|105848.3|105899.4|105849.4|105897.5|105847.5|17
1725348540000|2024-09-03 07:29:00|105898.7|105848.7|105902.9|105852.9|105903.6|105853.6|105898.7|105848.7|24
1725348550000|2024-09-03 07:29:10|105903.2|105853.2|105906.3|105856.3|105906.5|105856.5|105900.3|105850.3|28
1725348560000|2024-09-03 07:29:20|105906|105856|105910.2|105860.2|105910.7|105860.7|105905.2|105855.2|11
1725348570000|2024-09-03 07:29:30|105910.3|105860.3|105916.2|105866.2|105921.2|105871.2|105909.8|105859.8|27
1725348580000|2024-09-03 07:29:40|105915.9|105865.9|105920.1|105870.1|105920.1|105870.1|105914.1|105864.1|19
1725348590000|2024-09-03 07:29:50|105919.9|105869.9|105923.7|105873.7|105925.5|105875.5|105918.4|105868.4|27
1725348600000|2024-09-03 07:30:00|105924|105874|105935.8|105885.8|105936.8|105886.8|105924|105874|26
1725348610000|2024-09-03 07:30:10|105936.1|105886.1|105938.9|105888.9|105939.4|105889.4|105935.7|105885.7|22
1725348620000|2024-09-03 07:30:20|105938.7|105888.7|105928.3|105878.3|105938.9|105888.9|105928.3|105878.3|29
1725348630000|2024-09-03 07:30:30|105928|105878|105916.3|105866.3|105928.2|105878.2|105914.5|105864.5|25
1725348640000|2024-09-03 07:30:40|105916|105866|105915.5|105865.5|105916|105866|105915.5|105865.5|6
1725348650000|2024-09-03 07:30:50|105915|105865|105915|105865|105915.3|105865.3|105904.3|105854.3|28
1725348660000|2024-09-03 07:31:00|105915.3|105865.3|105917.8|105867.8|105919.4|105869.4|105915.3|105865.3|21
1725348670000|2024-09-03 07:31:10|105917.5|105867.5|105929.9|105879.9|105929.9|105879.9|105916.6|105866.6|32
1725348680000|2024-09-03 07:31:20|105930.2|105880.2|105929.4|105879.4|105930.2|105880.2|105925.5|105875.5|26
1725348690000|2024-09-03 07:31:30|105929.1|105879.1|105961|105911|105962.1|105912.1|105927.7|105877.7|46
1725348700000|2024-09-03 07:31:40|105960.1|105910.1|105963.4|105913.4|105964.7|105914.7|105958.7|105908.7|34
1725348710000|2024-09-03 07:31:50|105963.2|105913.2|105958.5|105908.5|105963.3|105913.3|105957.9|105907.9|30
1725348720000|2024-09-03 07:32:00|105958.9|105908.9|105958.8|105908.8|105961.7|105911.7|105958.2|105908.2|38
1725348730000|2024-09-03 07:32:10|105959.1|105909.1|105954.8|105904.8|105959.9|105909.9|105954.8|105904.8|32
1725348740000|2024-09-03 07:32:20|105955.1|105905.1|105959.1|105909.1|105959.1|105909.1|105955.1|105905.1|20
1725348750000|2024-09-03 07:32:30|105959.6|105909.6|105962.7|105912.7|105963|105913|105958.6|105908.6|35
1725348760000|2024-09-03 07:32:40|105962.5|105912.5|105968.8|105918.8|105968.9|105918.9|105961.3|105911.3|27
1725348770000|2024-09-03 07:32:50|105968.1|105918.1|105991.1|105941.1|105991.4|105941.4|105967.1|105917.1|34
1725348780000|2024-09-03 07:33:00|105991.5|105941.5|105985.7|105960.7|105993.6|105962.4|105981|105941|17
1725348790000|2024-09-03 07:33:10|105985.8|105960.8|105986.2|105961.2|105989.1|105964.1|105985.6|105960.6|20
1725348800000|2024-09-03 07:33:20|105986.9|105961.9|105992.9|105967.9|105993.7|105968.7|105984.4|105959.4|28
1725348810000|2024-09-03 07:33:30|105993.9|105968.9|105989.4|105964.4|105994.5|105969.5|105987.4|105962.4|24
1725348820000|2024-09-03 07:33:40|105989.6|105964.6|105989.8|105964.8|105990.5|105965.5|105988.1|105963.1|15
1725348830000|2024-09-03 07:33:50|105990.3|105965.3|105999.8|105974.8|106000.1|105975.1|105990.3|105965.3|23
1725348840000|2024-09-03 07:34:00|105999.6|105974.6|105994.3|105969.3|105999.7|105974.7|105994.3|105969.3|30
1725348850000|2024-09-03 07:34:10|105994.5|105969.5|106003.3|105978.3|106003.3|105978.3|105994.5|105969.5|21
1725348860000|2024-09-03 07:34:20|106002.3|105977.3|106002.7|105977.7|106006.4|105981.4|106002.3|105977.3|21
1725348870000|2024-09-03 07:34:30|106002.6|105977.6|106004.7|105979.7|106005.3|105980.3|106002.6|105977.6|11
1725348880000|2024-09-03 07:34:40|106004.6|105979.6|105990.9|105965.9|106004.6|105979.6|105990.9|105965.9|27
1725348890000|2024-09-03 07:34:50|105990.6|105965.6|105989.4|105964.4|105992|105967|105985.3|105960.3|28
1725348900000|2024-09-03 07:35:00|105989.7|105964.7|105976.1|105951.1|105990.5|105965.5|105976.1|105951.1|32
1725348910000|2024-09-03 07:35:10|105975.5|105950.5|105978.6|105953.6|105979.4|105954.4|105975.5|105950.5|29
1725348920000|2024-09-03 07:35:20|105978|105953|105968|105943|105978|105953|105968|105943|33
1725348930000|2024-09-03 07:35:30|105968.7|105943.7|105959.4|105934.4|105968.7|105943.7|105958.7|105933.7|20
1725348940000|2024-09-03 07:35:40|105959.9|105934.9|105967.7|105942.7|105969.6|105944.6|105959.9|105934.9|17
1725348950000|2024-09-03 07:35:50|105967.1|105942.1|105973.5|105948.5|105976.4|105951.4|105967.1|105942.1|22
1725348960000|2024-09-03 07:36:00|105973.7|105948.7|105958.8|105933.8|105973.7|105948.7|105958.8|105933.8|41
1725348970000|2024-09-03 07:36:10|105958.7|105933.7|105959.7|105934.7|105960.3|105935.3|105955|105930|26
1725348980000|2024-09-03 07:36:20|105960.3|105935.3|105960.8|105935.8|105964.4|105939.4|105959.1|105934.1|27
1725348990000|2024-09-03 07:36:30|105961.4|105936.4|105962.7|105937.7|105962.7|105937.7|105961.2|105936.2|13
1725349000000|2024-09-03 07:36:40|105962.6|105937.6|105959.6|105934.6|105962.6|105937.6|105953.1|105928.1|15
1725349010000|2024-09-03 07:36:50|105960.1|105935.1|105957.9|105932.9|105960.8|105935.8|105957|105932|18
1725349020000|2024-09-03 07:37:00|105959.3|105934.3|105965|105940|105965|105940|105953.8|105928.8|23
1725349030000|2024-09-03 07:37:10|105964.6|105939.6|105955.8|105930.8|105964.6|105939.6|105955.1|105930.1|28
1725349040000|2024-09-03 07:37:20|105955.6|105930.6|105962.9|105937.9|105964.4|105939.4|105955.6|105930.6|25
1725349050000|2024-09-03 07:37:30|105963|105938|105979.9|105954.9|105979.9|105954.9|105961.9|105936.9|30
1725349060000|2024-09-03 07:37:40|105979.6|105954.6|105977.1|105952.1|105979.6|105954.6|105976.4|105951.4|12
1725349070000|2024-09-03 07:37:50|105977|105952|105978.4|105953.4|105979.3|105954.3|105976.5|105951.5|21
1725349080000|2024-09-03 07:38:00|105976.3|105951.3|105979.4|105954.4|105979.4|105954.4|105976.2|105951.2|17
1725349090000|2024-09-03 07:38:10|105979.7|105954.7|105978.2|105953.2|105979.7|105954.7|105977.6|105952.6|15
1725349100000|2024-09-03 07:38:20|105977.9|105952.9|105993.1|105968.1|105993.1|105968.1|105975.9|105950.9|24
1725349110000|2024-09-03 07:38:30|105993.2|105968.2|106005.7|105955.7|106005.7|105968.7|105992.5|105955.6|13
1725349120000|2024-09-03 07:38:40|106005.9|105955.9|106013.4|105963.4|106014.4|105964.4|106005.9|105955.9|15
1725349130000|2024-09-03 07:38:50|106013|105963|106070.8|106020.8|106071.2|106021.2|106013|105963|48
1725349140000|2024-09-03 07:39:00|106070|106020|106059.8|106009.8|106070|106020|106054.8|106004.8|50
1725349150000|2024-09-03 07:39:10|106059.5|106009.5|106064.6|106014.6|106064.6|106014.6|106051.7|106001.7|40
1725349160000|2024-09-03 07:39:20|106064.7|106014.7|106048.7|105998.7|106066.2|106016.2|106048.7|105998.7|29
1725349170000|2024-09-03 07:39:30|106048.4|105998.4|106038.1|105988.1|106048.6|105998.6|106038.1|105988.1|18
1725349180000|2024-09-03 07:39:40|106038.9|105988.9|106038.1|105988.1|106039.1|105989.1|106036.2|105986.2|18
1725349190000|2024-09-03 07:39:50|106038.7|105988.7|106008.7|105958.7|106038.7|105988.7|106008.7|105958.7|42
1725349200000|2024-09-03 07:40:00|106008.3|105958.3|105998.3|105973.3|106008.3|105974.5|105996|105956|29
1725349210000|2024-09-03 07:40:10|105997.9|105972.9|106000.6|105975.6|106005.5|105980.5|105991.8|105966.8|28
1725349220000|2024-09-03 07:40:20|106000.5|105975.5|106009.5|105984.5|106009.5|105984.5|106000.5|105975.5|20
1725349230000|2024-09-03 07:40:30|106009.7|105984.7|106033.6|106008.6|106033.6|106008.6|106009.7|105984.7|28
1725349240000|2024-09-03 07:40:40|106033.7|106008.7|106050.3|106000.3|106054.3|106014.3|106033.7|106000.3|27
1725349250000|2024-09-03 07:40:50|106049.8|105999.8|106046.7|105996.7|106049.8|105999.8|106045.1|105995.1|21
1725349260000|2024-09-03 07:41:00|106046.9|105996.9|106045.6|105995.6|106046.9|105996.9|106040.9|105990.9|17
1725349270000|2024-09-03 07:41:10|106043.9|105993.9|106047.1|105997.1|106047.5|105997.5|106043.6|105993.6|13
1725349280000|2024-09-03 07:41:20|106047.4|105997.4|106046.2|105996.2|106048.9|105998.9|106046.2|105996.2|15
1725349290000|2024-09-03 07:41:30|106046.4|105996.4|106042|105992|106047.3|105997.3|106042|105992|21
1725349300000|2024-09-03 07:41:40|106042.3|105992.3|106035|105985|106045.4|105995.4|106034.2|105984.2|32
1725349310000|2024-09-03 07:41:50|106035.6|105985.6|106053.7|106003.7|106056.5|106006.5|106035.6|105985.6|29
1725349320000|2024-09-03 07:42:00|106053.3|106003.3|106054.3|106004.3|106054.3|106004.3|106052.9|106002.9|13
1725349330000|2024-09-03 07:42:10|106054.2|106004.2|106055.7|106005.7|106057.5|106007.5|106053.7|106003.7|24
1725349340000|2024-09-03 07:42:20|106050.4|106000.4|106052|106002|106052|106002|106050|106000|14
1725349350000|2024-09-03 07:42:30|106051.9|106001.9|106037.3|106012.3|106061.1|106015|106037.2|106001.9|21
1725349360000|2024-09-03 07:42:40|106036.9|106011.9|106047.2|106022.2|106047.6|106022.6|106036.6|106011.6|14
1725349370000|2024-09-03 07:42:50|106047.4|106022.4|106049.9|106024.9|106050.8|106025.8|106047.4|106022.4|13
1725349380000|2024-09-03 07:43:00|106049.6|106024.6|106045.2|106020.2|106049.6|106024.6|106042.6|106017.6|32
1725349390000|2024-09-03 07:43:10|106044.7|106019.7|106051.4|106026.4|106053.8|106028.8|106042.2|106017.2|39
1725349400000|2024-09-03 07:43:20|106051|106026|106036.9|106011.9|106051|106026|106036.9|106011.9|27
1725349410000|2024-09-03 07:43:30|106036.7|106011.7|106058.4|106008.4|106058.9|106011.7|106036.7|106000.6|34
1725349420000|2024-09-03 07:43:40|106057.5|106007.5|106058.1|106008.1|106058.7|106008.7|106055.8|106005.8|18
1725349430000|2024-09-03 07:43:50|106058.5|106008.5|106060.4|106010.4|106061.1|106011.1|106057.3|106007.3|16
1725349440000|2024-09-03 07:44:00|106060.5|106010.5|106058.9|106008.9|106062|106012|106057.6|106007.6|22
1725349450000|2024-09-03 07:44:10|106059.2|106009.2|106058.9|106008.9|106067.7|106017.7|106058.8|106008.8|25
1725349460000|2024-09-03 07:44:20|106059.4|106009.4|106067.7|106017.7|106068.4|106018.4|106059|106009|29
1725349470000|2024-09-03 07:44:30|106067.5|106017.5|106067.9|106017.9|106068.3|106018.3|106066.3|106016.3|23
1725349480000|2024-09-03 07:44:40|106067.8|106017.8|106049.1|105999.1|106067.8|106017.8|106049.1|105999.1|17
1725349490000|2024-09-03 07:44:50|106048.7|105998.7|106046.7|105996.7|106049.2|105999.2|106046.6|105996.6|8
1725349500000|2024-09-03 07:45:00|106046.6|105996.6|106021.3|105996.3|106046.8|105996.8|106021.3|105988.6|17
1725349510000|2024-09-03 07:45:10|106020.9|105995.9|106027|106002|106027|106002|106017|105992|19
1725349520000|2024-09-03 07:45:20|106027.2|106002.2|106026.4|106001.4|106028|106003|106026.4|106001.4|4
1725349530000|2024-09-03 07:45:30|106026.3|106001.3|106026.6|106001.6|106026.6|106001.6|106025.8|106000.8|9
1725349540000|2024-09-03 07:45:40|106026.8|106001.8|106040.1|106015.1|106043.8|106018.8|106026.8|106001.8|22
1725349550000|2024-09-03 07:45:50|106040.4|106015.4|106049.3|105999.3|106049.8|106015.4|106036.1|105999.1|18
1725349560000|2024-09-03 07:46:00|106049.7|105999.7|106045.3|105995.3|106056|106006|106045.3|105995.3|26
1725349570000|2024-09-03 07:46:10|106044.9|105994.9|106040|105990|106045.2|105995.2|106035.4|105985.4|30
1725349580000|2024-09-03 07:46:20|106040.1|105990.1|106044.5|105994.5|106045|105995|106037.4|105987.4|26
1725349590000|2024-09-03 07:46:30|106045.3|105995.3|106048.2|105998.2|106048.5|105998.5|106044.5|105994.5|17
1725349600000|2024-09-03 07:46:40|106048.5|105998.5|106055.4|106005.4|106055.6|106005.6|106048.5|105998.5|14
1725349610000|2024-09-03 07:46:50|106055.7|106005.7|106056.5|106031.5|106063.7|106031.8|106052.9|106005.7|27
1725349620000|2024-09-03 07:47:00|106056.1|106031.1|106042.2|106017.2|106056.7|106031.7|106042.2|106017.2|25
1725349630000|2024-09-03 07:47:10|106042.7|106017.7|106049.2|106024.2|106049.2|106024.2|106042.4|106017.4|14
1725349640000|2024-09-03 07:47:20|106049.3|106024.3|106047.9|106022.9|106049.3|106024.3|106047.9|106022.9|8
1725349650000|2024-09-03 07:47:30|106048.2|106023.2|106076.4|106026.4|106080.8|106033.7|106045.9|106020.9|24
1725349660000|2024-09-03 07:47:40|106076.8|106026.8|106063.8|106013.8|106076.8|106026.8|106062.9|106012.9|30
1725349670000|2024-09-03 07:47:50|106064.1|106014.1|106063.4|106013.4|106064.3|106014.3|106063.1|106013.1|15
1725349680000|2024-09-03 07:48:00|106064|106014|106084|106034|106084|106034|106064|106014|16
1725349690000|2024-09-03 07:48:10|106083.9|106033.9|106084.1|106034.1|106085.2|106035.2|106082.8|106032.8|28
1725349700000|2024-09-03 07:48:20|106084.6|106034.6|106077.6|106027.6|106086.7|106036.7|106077.4|106027.4|25
1725349710000|2024-09-03 07:48:30|106077.9|106027.9|106083|106033|106083.7|106033.7|106077.7|106027.7|18
1725349720000|2024-09-03 07:48:40|106082.7|106032.7|106081.8|106031.8|106082.7|106032.7|106081.8|106031.8|6
1725349730000|2024-09-03 07:48:50|106081.3|106031.3|106083.1|106033.1|106083.5|106033.5|106080|106030|22
1725349740000|2024-09-03 07:49:00|106083.5|106033.5|106092.6|106042.6|106094.2|106044.2|106083.5|106033.5|16
1725349750000|2024-09-03 07:49:10|106092.3|106042.3|106101.4|106051.4|106104.7|106054.7|106092.3|106042.3|38
1725349760000|2024-09-03 07:49:20|106101.1|106051.1|106092.7|106042.7|106102|106052|106092.7|106042.7|26
1725349770000|2024-09-03 07:49:30|106093.9|106043.9|106085.2|106035.2|106094.5|106044.5|106085.2|106035.2|18
1725349780000|2024-09-03 07:49:40|106085.4|106035.4|106085.9|106035.9|106087|106037|106082.9|106032.9|16
1725349790000|2024-09-03 07:49:50|106086|106036|106089.7|106039.7|106089.7|106039.7|106081.1|106031.1|24
1725349800000|2024-09-03 07:50:00|106090.3|106040.3|106088.6|106038.6|106092.1|106042.1|106088.5|106038.5|21
1725349810000|2024-09-03 07:50:10|106088.5|106038.5|106091.3|106041.3|106093.7|106043.7|106088.5|106038.5|23
1725349820000|2024-09-03 07:50:20|106091.2|106041.2|106075.1|106025.1|106091.2|106041.2|106075.1|106025.1|23
1725349830000|2024-09-03 07:50:30|106075.2|106025.2|106078.1|106028.1|106078.1|106028.1|106074.8|106024.8|18
1725349840000|2024-09-03 07:50:40|106077.4|106027.4|106067.6|106017.6|106077.4|106027.4|106067.6|106017.6|16
1725349850000|2024-09-03 07:50:50|106067.5|106017.5|106060.3|106010.3|106067.5|106017.5|106058.6|106008.6|23
1725349860000|2024-09-03 07:51:00|106060.6|106010.6|106065.3|106015.3|106069.8|106019.8|106060.6|106010.6|29
1725349870000|2024-09-03 07:51:10|106065.5|106015.5|106068.8|106018.8|106070.8|106020.8|106065.5|106015.5|19
1725349880000|2024-09-03 07:51:20|106068.9|106018.9|106076.9|106026.9|106076.9|106026.9|106068.9|106018.9|9
1725349890000|2024-09-03 07:51:30|106079.2|106029.2|106084.9|106034.9|106085.7|106035.7|106079.2|106029.2|22
1725349900000|2024-09-03 07:51:40|106083.9|106033.9|106083.8|106033.8|106084.7|106034.7|106076.6|106026.6|17
1725349910000|2024-09-03 07:51:50|106083.5|106033.5|106075.2|106025.2|106084.1|106034.1|106073.3|106023.3|26
1725349920000|2024-09-03 07:52:00|106075.1|106025.1|106059.6|106009.6|106076.8|106026.8|106059.1|106009.1|25
1725349930000|2024-09-03 07:52:10|106060.6|106010.6|106062.8|106012.8|106062.9|106012.9|106056.8|106006.8|25
1725349940000|2024-09-03 07:52:20|106061.7|106011.7|106064.3|106014.3|106065.4|106015.4|106061.7|106011.7|22
1725349950000|2024-09-03 07:52:30|106063.7|106013.7|106066.3|106016.3|106066.4|106016.4|106063.5|106013.5|21
1725349960000|2024-09-03 07:52:40|106066.4|106016.4|106102.6|106052.6|106102.6|106052.6|106064.6|106014.6|33
1725349970000|2024-09-03 07:52:50|106102|106052|106098.8|106048.8|106104.4|106054.4|106098|106048|27
1725349980000|2024-09-03 07:53:00|106100.7|106050.7|106100.9|106050.9|106102.8|106052.8|106099.5|106049.5|27
1725349990000|2024-09-03 07:53:10|106101.4|106051.4|106103|106053|106103.4|106053.4|106100.3|106050.3|21
1725350000000|2024-09-03 07:53:20|106103.4|106053.4|106095.5|106045.5|106103.4|106053.4|106092.6|106042.6|36
1725350010000|2024-09-03 07:53:30|106095.4|106045.4|106087.9|106037.9|106095.7|106045.7|106079.4|106029.4|38
1725350020000|2024-09-03 07:53:40|106088.3|106038.3|106089.3|106039.3|106089.4|106039.4|106085.7|106035.7|25
1725350030000|2024-09-03 07:53:50|106089.4|106039.4|106089.7|106039.7|106090.5|106040.5|106089.4|106039.4|19
1725350040000|2024-09-03 07:54:00|106089.8|106039.8|106095.9|106045.9|106096.8|106046.8|106084.5|106034.5|31
1725350050000|2024-09-03 07:54:10|106096.2|106046.2|106133.8|106083.8|106133.8|106083.8|106096.2|106046.2|49
1725350060000|2024-09-03 07:54:20|106133.4|106083.4|106142.3|106092.3|106143.2|106093.2|106130.4|106080.4|40
1725350070000|2024-09-03 07:54:30|106140.8|106090.8|106147.1|106097.1|106148.4|106098.4|106137.9|106087.9|36
1725350080000|2024-09-03 07:54:40|106146.1|106096.1|106155.7|106105.7|106155.7|106105.7|106141.8|106091.8|33
1725350090000|2024-09-03 07:54:50|106155.8|106105.8|106178.1|106128.1|106178.5|106128.5|106153.3|106103.3|40
1725350100000|2024-09-03 07:55:00|106177.7|106127.7|106175.5|106125.5|106182.3|106132.3|106175.4|106125.4|42
1725350110000|2024-09-03 07:55:10|106175.3|106125.3|106163.4|106113.4|106176.7|106126.7|106163.3|106113.3|36
1725350120000|2024-09-03 07:55:20|106163.7|106113.7|106164.4|106114.4|106164.7|106114.7|106160.6|106110.6|28
1725350130000|2024-09-03 07:55:30|106164.9|106114.9|106170.4|106120.4|106171|106121|106163|106113|20
1725350140000|2024-09-03 07:55:40|106170|106120|106176.8|106126.8|106176.8|106126.8|106164.2|106114.2|24
1725350150000|2024-09-03 07:55:50|106177.1|106127.1|106175|106125|106179.4|106129.4|106169.8|106119.8|40
1725350160000|2024-09-03 07:56:00|106174.3|106124.3|106175.7|106125.7|106178.2|106128.2|106174.3|106124.3|28
1725350170000|2024-09-03 07:56:10|106175.6|106125.6|106177.3|106127.3|106177.3|106127.3|106172.6|106122.6|31
1725350180000|2024-09-03 07:56:20|106177|106127|106182|106132|106185.2|106135.2|106177|106127|34
1725350190000|2024-09-03 07:56:30|106181.8|106131.8|106183.7|106133.7|106185.1|106135.1|106179.6|106129.6|26
1725350200000|2024-09-03 07:56:40|106183.8|106133.8|106185|106135|106188.4|106138.4|106182.4|106132.4|17
1725350210000|2024-09-03 07:56:50|106180|106130|106164.6|106114.6|106180|106130|106164.3|106114.3|38
1725350220000|2024-09-03 07:57:00|106165.4|106115.4|106168.7|106118.7|106168.7|106118.7|106159.5|106109.5|37
1725350230000|2024-09-03 07:57:10|106168.4|106118.4|106171.4|106121.4|106172.3|106122.3|106168.4|106118.4|19
1725350240000|2024-09-03 07:57:20|106168.3|106118.3|106155.6|106105.6|106174.6|106124.6|106155.2|106105.2|33
1725350250000|2024-09-03 07:57:30|106155.5|106105.5|106159.6|106109.6|106160.5|106110.5|106155.4|106105.4|19
1725350260000|2024-09-03 07:57:40|106159.2|106109.2|106156.3|106106.3|106159.6|106109.6|106151.1|106101.1|25
1725350270000|2024-09-03 07:57:50|106156.8|106106.8|106155.5|106105.5|106157.5|106107.5|106154.9|106104.9|17
1725350280000|2024-09-03 07:58:00|106155.2|106105.2|106171.3|106121.3|106172|106122|106154.7|106104.7|37
1725350290000|2024-09-03 07:58:10|106170.8|106120.8|106168.3|106118.3|106170.8|106120.8|106164.2|106114.2|28
1725350300000|2024-09-03 07:58:20|106168.4|106118.4|106172.9|106122.9|106178.3|106128.3|106167.8|106117.8|30
1725350310000|2024-09-03 07:58:30|106172.6|106122.6|106173.5|106123.5|106180.1|106130.1|106172.1|106122.1|35
1725350320000|2024-09-03 07:58:40|106173.3|106123.3|106188.6|106138.6|106189.5|106139.5|106168.2|106118.2|45
1725350330000|2024-09-03 07:58:50|106188.9|106138.9|106183|106133|106191|106141|106180.5|106130.5|28
1725350340000|2024-09-03 07:59:00|106183.4|106133.4|106179.2|106129.2|106183.4|106133.4|106169.8|106119.8|38
1725350350000|2024-09-03 07:59:10|106179.3|106129.3|106188.1|106138.1|106188.3|106138.3|106179.3|106129.3|27
1725350360000|2024-09-03 07:59:20|106188.6|106138.6|106195.3|106145.3|106195.5|106145.5|106187.6|106137.6|33
1725350370000|2024-09-03 07:59:30|106195.4|106145.4|106168.6|106118.6|106195.4|106145.4|106167.2|106117.2|39
1725350380000|2024-09-03 07:59:40|106168.3|106118.3|106178.9|106128.9|106180.3|106130.3|106168|106118|30
1725350390000|2024-09-03 07:59:50|106179.9|106129.9|106175.6|106125.6|106179.9|106129.9|106175.2|106125.2|27
1725350400000|2024-09-03 08:00:00|106177.1|106127.1|106156.8|106106.8|106180.4|106130.4|106153.2|106103.2|30
1725350410000|2024-09-03 08:00:10|106156.9|106106.9|106124.5|106074.5|106156.9|106114.1|106113.1|106074.5|27
1725350420000|2024-09-03 08:00:20|106125.9|106075.9|106138.3|106088.3|106140.3|106090.3|106124.4|106074.4|43
1725350430000|2024-09-03 08:00:30|106138.9|106088.9|106132.4|106082.4|106140.1|106090.1|106130.7|106080.7|51
1725350440000|2024-09-03 08:00:40|106131.2|106081.2|106117.7|106067.7|106133.1|106083.1|106113.3|106063.3|43
1725350450000|2024-09-03 08:00:50|106117.3|106067.3|106110|106060|106118.4|106068.4|106107.5|106057.5|40
1725350460000|2024-09-03 08:01:00|106110.5|106060.5|106101.9|106051.9|106112.5|106062.5|106100.9|106050.9|43
1725350470000|2024-09-03 08:01:10|106101.2|106051.2|106116.1|106066.1|106119.8|106077|106094.7|106044.7|50
1725350480000|2024-09-03 08:01:20|106117.8|106067.8|106130.3|106080.3|106131.1|106081.1|106116.1|106066.1|34
1725350490000|2024-09-03 08:01:30|106130.2|106080.2|106133.9|106083.9|106133.9|106083.9|106127.8|106077.8|33
1725350500000|2024-09-03 08:01:40|106134.1|106084.1|106130.9|106080.9|106134.4|106084.4|106130.6|106080.6|23
1725350510000|2024-09-03 08:01:50|106130.6|106080.6|106120.4|106070.4|106131.4|106081.4|106120.4|106070.4|33
1725350520000|2024-09-03 08:02:00|106118.7|106068.7|106110|106060|106118.9|106068.9|106106.1|106056.1|37
1725350530000|2024-09-03 08:02:10|106109.7|106059.7|106101.1|106051.1|106114|106064|106101.1|106051.1|33
1725350540000|2024-09-03 08:02:20|106100.8|106050.8|106098.7|106048.7|106117.4|106067.4|106098.7|106048.7|44
1725350550000|2024-09-03 08:02:30|106100.1|106050.1|106079.4|106029.4|106100.5|106050.5|106074|106024|40
1725350560000|2024-09-03 08:02:40|106079.3|106029.3|106076.9|106051.9|106084.7|106051.9|106066.7|106029.3|30
1725350570000|2024-09-03 08:02:50|106076.2|106051.2|106070.4|106045.4|106076.2|106051.2|106069.1|106044.1|25
1725350580000|2024-09-03 08:03:00|106070.1|106045.1|106073.2|106048.2|106074.1|106049.1|106069.5|106044.5|33
1725350590000|2024-09-03 08:03:10|106072|106047|106070|106045|106075.4|106050.4|106069.6|106044.6|35
1725350600000|2024-09-03 08:03:20|106071|106046|106089|106039|106094|106064.5|106068.2|106039|35
1725350610000|2024-09-03 08:03:30|106087.6|106037.6|106075.8|106050.8|106093.6|106050.8|106069|106031.8|54
1725350620000|2024-09-03 08:03:40|106075.9|106050.9|106078|106053|106079|106054|106075.5|106050.5|31
1725350630000|2024-09-03 08:03:50|106079|106054|106080.3|106055.3|106081.5|106056.5|106077.4|106052.4|31
1725350640000|2024-09-03 08:04:00|106079.7|106054.7|106075.3|106050.3|106080.7|106055.7|106074.5|106049.5|35
1725350650000|2024-09-03 08:04:10|106075.5|106050.5|106080|106055|106080.5|106055.5|106075.5|106050.5|29
1725350660000|2024-09-03 08:04:20|106080.4|106055.4|106113.8|106063.8|106115.4|106077.9|106080.4|106055.4|48
1725350670000|2024-09-03 08:04:30|106114|106064|106094.4|106069.4|106117.2|106076|106091|106064|39
1725350680000|2024-09-03 08:04:40|106094.2|106069.2|106085.5|106060.5|106095.3|106070.3|106084.7|106059.7|29
1725350690000|2024-09-03 08:04:50|106085.7|106060.7|106126.8|106076.8|106126.8|106076.8|106084.9|106046.1|40
1725350700000|2024-09-03 08:05:00|106126.2|106076.2|106126.5|106076.5|106127.8|106077.8|106122|106072|49
1725350710000|2024-09-03 08:05:10|106126.4|106076.4|106156.4|106106.4|106158.5|106108.5|106126.4|106076.4|52
1725350720000|2024-09-03 08:05:20|106155.6|106105.6|106141.5|106091.5|106155.6|106105.6|106140.6|106090.6|40
1725350730000|2024-09-03 08:05:30|106142|106092|106117.1|106067.1|106142.1|106092.1|106116.1|106066.1|37
1725350740000|2024-09-03 08:05:40|106116.8|106066.8|106107.4|106057.4|106116.8|106066.8|106102.8|106052.8|48
1725350750000|2024-09-03 08:05:50|106108.4|106058.4|106127.4|106077.4|106128.6|106078.6|106108.4|106058.4|42
1725350760000|2024-09-03 08:06:00|106127.9|106077.9|106129|106079|106129.9|106079.9|106126.5|106076.5|33
1725350770000|2024-09-03 08:06:10|106128.8|106078.8|106152.6|106102.6|106155.1|106105.1|106128.8|106078.8|52
1725350780000|2024-09-03 08:06:20|106153.9|106103.9|106152.3|106102.3|106154.4|106104.4|106152.3|106102.3|36
1725350790000|2024-09-03 08:06:30|106152.5|106102.5|106138.2|106088.2|106154.6|106104.6|106135.6|106085.6|45
1725350800000|2024-09-03 08:06:40|106138.7|106088.7|106139.3|106089.3|106146.3|106096.3|106133.7|106083.7|45
1725350810000|2024-09-03 08:06:50|106139.9|106089.9|106129.6|106104.6|106141.6|106105.2|106129.6|106085|38
1725350820000|2024-09-03 08:07:00|106130.8|106105.8|106129.2|106104.2|106136.6|106111.6|106123.3|106098.3|42
1725350830000|2024-09-03 08:07:10|106128.9|106103.9|106126.6|106101.6|106135.7|106110.7|106126.5|106101.5|52
1725350840000|2024-09-03 08:07:20|106128.1|106103.1|106125.6|106100.6|106130.7|106105.7|106123.7|106098.7|50
1725350850000|2024-09-03 08:07:30|106126.1|106101.1|106121.8|106096.8|106126.1|106101.1|106121.4|106096.4|25
1725350860000|2024-09-03 08:07:40|106121.4|106096.4|106110.6|106085.6|106121.4|106096.4|106109.8|106084.8|30
1725350870000|2024-09-03 08:07:50|106110.4|106085.4|106115.8|106090.8|106117.2|106092.2|106110.4|106085.4|31
1725350880000|2024-09-03 08:08:00|106115.9|106090.9|106106.2|106081.2|106115.9|106090.9|106102.3|106077.3|31
1725350890000|2024-09-03 08:08:10|106106.1|106081.1|106111.6|106086.6|106111.6|106086.6|106101.4|106076.4|41
1725350900000|2024-09-03 08:08:20|106120.4|106095.4|106127.6|106077.6|106128.4|106101.1|106120.4|106075|31
1725350910000|2024-09-03 08:08:30|106127.2|106077.2|106117|106092|106130.1|106092.1|106116.8|106076.7|24
1725350920000|2024-09-03 08:08:40|106117.1|106092.1|106133.8|106108.8|106135.2|106110.2|106115.7|106090.7|40
1725350930000|2024-09-03 08:08:50|106133.9|106108.9|106142.8|106117.8|106143.4|106118.4|106133.9|106108.9|50
1725350940000|2024-09-03 08:09:00|106142.2|106117.2|106143.9|106118.9|106144.5|106119.5|106139.2|106114.2|28
1725350950000|2024-09-03 08:09:10|106143.3|106118.3|106141.2|106116.2|106143.4|106118.4|106137.6|106112.6|27
1725350960000|2024-09-03 08:09:20|106141.1|106116.1|106147.4|106122.4|106147.4|106122.4|106138.9|106113.9|35
1725350970000|2024-09-03 08:09:30|106147.7|106122.7|106192.7|106142.7|106192.7|106152.9|106147.7|106122.7|31
1725350980000|2024-09-03 08:09:40|106193.2|106143.2|106202.7|106152.7|106203.4|106153.4|106193.2|106143.2|33
1725350990000|2024-09-03 08:09:50|106202.8|106152.8|106189.3|106139.3|106202.8|106152.8|106189.1|106139.1|29
1725351000000|2024-09-03 08:10:00|106189.6|106139.6|106186.8|106136.8|106189.6|106139.6|106181.4|106131.4|34
1725351010000|2024-09-03 08:10:10|106186.5|106136.5|106185.9|106135.9|106192.8|106142.8|106185.9|106135.9|28
1725351020000|2024-09-03 08:10:20|106185.8|106135.8|106190.4|106165.4|106199|106174|106178.8|106135.8|38
1725351030000|2024-09-03 08:10:30|106190.7|106165.7|106197.6|106172.6|106197.6|106172.6|106190.7|106165.7|21
1725351040000|2024-09-03 08:10:40|106197.5|106172.5|106200.1|106150.1|106200.7|106173.2|106186.5|106142.4|41
1725351050000|2024-09-03 08:10:50|106200.3|106150.3|106205.7|106155.7|106209.2|106159.2|106199.8|106149.8|45
1725351060000|2024-09-03 08:11:00|106205.6|106155.6|106210.2|106160.2|106214.4|106164.4|106205.6|106155.6|34
1725351070000|2024-09-03 08:11:10|106210|106160|106207.4|106157.4|106210|106160|106206.2|106156.2|22
1725351080000|2024-09-03 08:11:20|106207.9|106157.9|106215.4|106165.4|106215.4|106165.4|106206|106156|21
1725351090000|2024-09-03 08:11:30|106214.6|106164.6|106206.3|106181.3|106221|106190|106200.3|106164.6|36
1725351100000|2024-09-03 08:11:40|106207.3|106182.3|106216.3|106191.3|106220.6|106195.6|106207.3|106182.3|40
1725351110000|2024-09-03 08:11:50|106215.5|106190.5|106223.9|106198.9|106225.8|106200.8|106213.9|106188.9|28
1725351120000|2024-09-03 08:12:00|106223.8|106198.8|106231.1|106206.1|106232.2|106207.2|106219.2|106194.2|23
1725351130000|2024-09-03 08:12:10|106230.8|106205.8|106219.3|106169.3|106230.8|106205.8|106218.3|106168.3|34
1725351140000|2024-09-03 08:12:20|106219.2|106169.2|106226.5|106176.5|106228.4|106178.4|106217.7|106167.7|30
1725351150000|2024-09-03 08:12:30|106227|106177|106229.6|106179.6|106232.8|106182.8|106227|106177|30
1725351160000|2024-09-03 08:12:40|106229.7|106179.7|106236.7|106186.7|106236.7|106186.7|106224|106174|39
1725351170000|2024-09-03 08:12:50|106237.2|106187.2|106235.2|106185.2|106237.2|106187.2|106233.5|106183.5|23
1725351180000|2024-09-03 08:13:00|106234.9|106184.9|106241.7|106191.7|106243.1|106193.1|106234.9|106184.9|44
1725351190000|2024-09-03 08:13:10|106242|106192|106241.2|106216.2|106254.6|106223.9|106241.2|106191.4|56
1725351200000|2024-09-03 08:13:20|106239.5|106214.5|106243.4|106218.4|106244|106219|106238.2|106213.2|39
1725351210000|2024-09-03 08:13:30|106243.9|106218.9|106247.1|106222.1|106248.3|106223.3|106243.5|106218.5|35
1725351220000|2024-09-03 08:13:40|106248.5|106223.5|106240.8|106215.8|106249.6|106224.6|106240.8|106215.8|39
1725351230000|2024-09-03 08:13:50|106240.6|106215.6|106234.8|106209.8|106240.8|106215.8|106229.3|106204.3|36
1725351240000|2024-09-03 08:14:00|106233.9|106208.9|106238.5|106213.5|106239.3|106214.3|106231.9|106206.9|32
1725351250000|2024-09-03 08:14:10|106239.2|106214.2|106233.2|106208.2|106245.3|106220.3|106229.9|106204.9|42
1725351260000|2024-09-03 08:14:20|106233.3|106208.3|106234.2|106209.2|106235.1|106210.1|106233.1|106208.1|26
1725351270000|2024-09-03 08:14:30|106234.5|106209.5|106219|106194|106234.6|106209.6|106219|106194|21
1725351280000|2024-09-03 08:14:40|106219.4|106194.4|106205.8|106180.8|106219.8|106194.8|106205.8|106180.8|11
1725351290000|2024-09-03 08:14:50|106204.8|106179.8|106206.7|106181.7|106208.5|106183.5|106196.4|106171.4|42
1725351300000|2024-09-03 08:15:00|106207.2|106182.2|106190.4|106140.4|106211.3|106183.1|106188.5|106138.5|51
1725351310000|2024-09-03 08:15:10|106188.7|106138.7|106189|106139|106192.5|106142.5|106184.7|106134.7|33
1725351320000|2024-09-03 08:15:20|106188.9|106138.9|106198|106148|106199|106149|106186.1|106136.1|32
1725351330000|2024-09-03 08:15:30|106198.3|106148.3|106207.5|106157.5|106209.5|106159.5|106194.7|106144.7|57
1725351340000|2024-09-03 08:15:40|106208.2|106158.2|106210.6|106160.6|106211.7|106161.7|106206.4|106156.4|51
1725351350000|2024-09-03 08:15:50|106210|106160|106203.8|106178.8|106212.5|106179|106198.2|106160|34
1725351360000|2024-09-03 08:16:00|106203.4|106178.4|106209.5|106159.5|106211.9|106178.4|106198.8|106153.2|34
1725351370000|2024-09-03 08:16:10|106209.6|106159.6|106209.4|106159.4|106210.3|106160.3|106206.3|106156.3|30
1725351380000|2024-09-03 08:16:20|106210|106160|106200.1|106175.1|106211|106175.1|106196.3|106158.5|53
1725351390000|2024-09-03 08:16:30|106199.8|106174.8|106224.2|106174.2|106225.2|106176|106198.2|106158.2|40
1725351400000|2024-09-03 08:16:40|106223.4|106173.4|106218.1|106168.1|106223.4|106173.4|106215.2|106165.2|57
1725351410000|2024-09-03 08:16:50|106217.5|106167.5|106229.1|106204.1|106229.1|106204.1|106217.4|106167.4|46
1725351420000|2024-09-03 08:17:00|106229.7|106204.7|106245.6|106195.6|106250.9|106210.1|106229.7|106192.3|38
1725351430000|2024-09-03 08:17:10|106244.8|106194.8|106244.4|106194.4|106245.1|106195.1|106240.6|106190.6|24
1725351440000|2024-09-03 08:17:20|106248.3|106198.3|106241.4|106191.4|106249.4|106199.4|106241.2|106191.2|46
1725351450000|2024-09-03 08:17:30|106241.7|106191.7|106176.7|106151.7|106244.2|106194.2|106170.9|106136.2|49
1725351460000|2024-09-03 08:17:40|106177.4|106152.4|106173.2|106148.2|106177.4|106152.4|106170.2|106145.2|33
1725351470000|2024-09-03 08:17:50|106172.7|106147.7|106184.6|106134.6|106184.6|106147.7|106165.2|106125.9|42
1725351480000|2024-09-03 08:18:00|106183.9|106133.9|106189.5|106139.5|106190.8|106140.8|106182.3|106132.3|40
1725351490000|2024-09-03 08:18:10|106189.2|106139.2|106186.2|106136.2|106189.2|106139.2|106181.9|106131.9|28
1725351500000|2024-09-03 08:18:20|106186.1|106136.1|106185.5|106135.5|106187.1|106137.1|106184.3|106134.3|14
1725351510000|2024-09-03 08:18:30|106186|106136|106180.4|106155.4|106189.4|106155.4|106174.6|106136|20
1725351520000|2024-09-03 08:18:40|106179.5|106154.5|106180.7|106155.7|106182.4|106157.4|106175.2|106150.2|17
1725351530000|2024-09-03 08:18:50|106181.1|106156.1|106173.5|106148.5|106186.9|106161.9|106173.4|106148.4|27
1725351540000|2024-09-03 08:19:00|106174.2|106149.2|106172.4|106147.4|106180.3|106155.3|106171.5|106146.5|27
1725351550000|2024-09-03 08:19:10|106173|106148|106175.4|106150.4|106176.7|106151.7|106172|106147|28
1725351560000|2024-09-03 08:19:20|106175.9|106150.9|106185.6|106160.6|106185.6|106160.6|106175.9|106150.9|20
1725351570000|2024-09-03 08:19:30|106185.4|106160.4|106192.1|106167.1|106192.7|106167.7|106183.4|106158.4|19
1725351580000|2024-09-03 08:19:40|106192.6|106167.6|106191.5|106166.5|106193.9|106168.9|106191|106166|12
1725351590000|2024-09-03 08:19:50|106192.1|106167.1|106188.9|106163.9|106192.8|106167.8|106188.6|106163.6|16
1725351600000|2024-09-03 08:20:00|106189.6|106164.6|106189.9|106164.9|106190.6|106165.6|106189.3|106164.3|12
1725351610000|2024-09-03 08:20:10|106189.8|106164.8|106185.2|106160.2|106189.8|106164.8|106185.2|106160.2|18
1725351620000|2024-09-03 08:20:20|106184.6|106159.6|106199.1|106174.1|106203|106178|106184.6|106159.6|28
1725351630000|2024-09-03 08:20:30|106198.7|106173.7|106201.3|106176.3|106201.3|106176.3|106197.7|106172.7|7
1725351640000|2024-09-03 08:20:40|106201.6|106176.6|106214.1|106189.1|106214.1|106189.1|106200.8|106175.8|23
1725351650000|2024-09-03 08:20:50|106214.9|106189.9|106202.6|106177.6|106217|106192|106201.8|106176.8|20
1725351660000|2024-09-03 08:21:00|106202.5|106177.5|106192.3|106142.3|106202.5|106177.5|106192.3|106142.3|25
1725351670000|2024-09-03 08:21:10|106193|106143|106192.4|106142.4|106199.2|106149.2|106192.4|106142.4|27
1725351680000|2024-09-03 08:21:20|106192.5|106142.5|106177.4|106152.4|106194.5|106152.4|106176.2|106137.4|30
1725351690000|2024-09-03 08:21:30|106177.6|106152.6|106208.5|106158.5|106209.9|106176.1|106176.8|106151.8|34
1725351700000|2024-09-03 08:21:40|106208.4|106158.4|106230.5|106180.5|106230.5|106180.5|106206|106156|46
1725351710000|2024-09-03 08:21:50|106230.1|106180.1|106235.8|106185.8|106236.7|106186.7|106230.1|106180.1|26
1725351720000|2024-09-03 08:22:00|106235.9|106185.9|106235.6|106185.6|106236.7|106186.7|106233.5|106183.5|13
1725351730000|2024-09-03 08:22:10|106235.7|106185.7|106233.1|106183.1|106236.3|106186.3|106233.1|106183.1|29
1725351740000|2024-09-03 08:22:20|106233.6|106183.6|106232.4|106182.4|106237.1|106187.1|106232.4|106182.4|18
1725351750000|2024-09-03 08:22:30|106232.3|106182.3|106225.2|106175.2|106232.3|106182.3|106223.9|106173.9|17
1725351760000|2024-09-03 08:22:40|106225.5|106175.5|106234|106184|106234|106184|106225.5|106175.5|21
1725351770000|2024-09-03 08:22:50|106234.7|106184.7|106239.1|106189.1|106239.1|106189.1|106233.5|106183.5|14
1725351780000|2024-09-03 08:23:00|106239.6|106189.6|106236.8|106211.8|106241.5|106212|106230.6|106189.6|20
1725351790000|2024-09-03 08:23:10|106236.7|106211.7|106239|106214|106239.6|106214.6|106236.4|106211.4|10
1725351800000|2024-09-03 08:23:20|106239.6|106214.6|106232.1|106207.1|106246.2|106221.2|106231|106206|34
1725351810000|2024-09-03 08:23:30|106231.5|106206.5|106248.2|106198.2|106251.9|106210.2|106231.5|106195.6|31
1725351820000|2024-09-03 08:23:40|106248.1|106198.1|106250.6|106200.6|106250.6|106200.6|106245.3|106195.3|20
1725351830000|2024-09-03 08:23:50|106250.9|106200.9|106248|106198|106252.5|106202.5|106247.7|106197.7|17
1725351840000|2024-09-03 08:24:00|106247.6|106197.6|106244.2|106194.2|106247.6|106197.6|106244.1|106194.1|27
1725351850000|2024-09-03 08:24:10|106243.8|106193.8|106259.3|106209.3|106261.8|106211.8|106243.8|106193.8|24
1725351860000|2024-09-03 08:24:20|106259.4|106209.4|106255.2|106205.2|106259.4|106209.4|106255.2|106205.2|20
1725351870000|2024-09-03 08:24:30|106254.6|106204.6|106259|106209|106261.8|106211.8|106254.6|106204.6|19
1725351880000|2024-09-03 08:24:40|106259.1|106209.1|106261.5|106211.5|106261.7|106211.7|106259.1|106209.1|13
1725351890000|2024-09-03 08:24:50|106262|106212|106267.5|106217.5|106267.5|106217.5|106258.8|106208.8|23
1725351900000|2024-09-03 08:25:00|106268.1|106218.1|106270.8|106220.8|106273.8|106223.8|106268.1|106218.1|19
1725351910000|2024-09-03 08:25:10|106270.9|106220.9|106271|106221|106271|106221|106269.7|106219.7|15
1725351920000|2024-09-03 08:25:20|106270.7|106220.7|106276.7|106226.7|106276.7|106226.7|106270.7|106220.7|14
1725351930000|2024-09-03 08:25:30|106276.6|106226.6|106275.8|106225.8|106279.1|106229.1|106275.8|106225.8|17
1725351940000|2024-09-03 08:25:40|106276.3|106226.3|106276.8|106226.8|106277.9|106227.9|106274.2|106224.2|21
1725351950000|2024-09-03 08:25:50|106277.1|106227.1|106277.8|106227.8|106279.5|106229.5|106277.1|106227.1|24
1725351960000|2024-09-03 08:26:00|106277.7|106227.7|106276.3|106226.3|106278.6|106228.6|106276.1|106226.1|12
1725351970000|2024-09-03 08:26:10|106276.8|106226.8|106267.6|106242.6|106282|106246.8|106267|106226.8|34
1725351980000|2024-09-03 08:26:20|106268.4|106243.4|106248.8|106223.8|106270.4|106245.4|106248.8|106223.8|39
1725351990000|2024-09-03 08:26:30|106247.7|106222.7|106250.3|106225.3|106250.3|106225.3|106244.1|106219.1|29
1725352000000|2024-09-03 08:26:40|106250.8|106225.8|106247.9|106222.9|106251.8|106226.8|106245.4|106220.4|31
1725352010000|2024-09-03 08:26:50|106247.7|106222.7|106254.5|106229.5|106256.6|106231.6|106242.4|106217.4|31
1725352020000|2024-09-03 08:27:00|106254.2|106229.2|106275.9|106250.9|106276.2|106251.2|106253.6|106228.6|25
1725352030000|2024-09-03 08:27:10|106276.2|106251.2|106267.8|106242.8|106280.6|106255.6|106267.8|106242.8|23
1725352040000|2024-09-03 08:27:20|106267.7|106242.7|106276.7|106251.7|106280.2|106255.2|106267.7|106242.7|25
1725352050000|2024-09-03 08:27:30|106276.4|106251.4|106274.7|106249.7|106277.5|106252.5|106273.4|106248.4|15
1725352060000|2024-09-03 08:27:40|106275.7|106250.7|106253.4|106203.4|106276.4|106251.4|106250.4|106203.2|28
1725352070000|2024-09-03 08:27:50|106249.6|106199.6|106232.9|106182.9|106250.2|106200.2|106232.6|106182.6|57
1725352080000|2024-09-03 08:28:00|106232.6|106182.6|106244.2|106194.2|106247|106197|106232.5|106182.5|47
1725352090000|2024-09-03 08:28:10|106243.8|106193.8|106251|106201|106251.2|106201.2|106243.2|106193.2|35
1725352100000|2024-09-03 08:28:20|106251.6|106201.6|106273.2|106223.2|106273.6|106223.6|106251.6|106201.6|32
1725352110000|2024-09-03 08:28:30|106279.1|106229.1|106289.8|106239.8|106292.4|106242.4|106279.1|106229.1|31
1725352120000|2024-09-03 08:28:40|106289.5|106239.5|106281.6|106231.6|106289.5|106239.5|106281.5|106231.5|31
1725352130000|2024-09-03 08:28:50|106281.3|106231.3|106272.4|106222.4|106283.6|106233.6|106271|106221|31
1725352140000|2024-09-03 08:29:00|106272|106222|106270.2|106220.2|106276.1|106226.1|106270.2|106220.2|39
1725352150000|2024-09-03 08:29:10|106270.8|106220.8|106285.4|106235.4|106285.4|106235.4|106270.2|106220.2|39
1725352160000|2024-09-03 08:29:20|106285.7|106235.7|106286.1|106236.1|106296.4|106246.4|106285.4|106235.4|38
1725352170000|2024-09-03 08:29:30|106286.5|106236.5|106304.9|106254.9|106305.1|106255.1|106286.5|106236.5|49
1725352180000|2024-09-03 08:29:40|106304.7|106254.7|106282.7|106232.7|106304.7|106254.7|106282.3|106232.3|45
1725352190000|2024-09-03 08:29:50|106282|106232|106285.9|106235.9|106286.1|106236.1|106282|106232|23
1725352200000|2024-09-03 08:30:00|106285.6|106235.6|106292.3|106242.3|106293.4|106243.4|106285.4|106235.4|25
1725352210000|2024-09-03 08:30:10|106292.4|106242.4|106288.3|106263.3|106297.5|106264.1|106282.9|106242.4|24
1725352220000|2024-09-03 08:30:20|106288.4|106263.4|106275.1|106250.1|106288.4|106263.4|106274.8|106249.8|32
1725352230000|2024-09-03 08:30:30|106275.5|106250.5|106278.4|106253.4|106278.4|106253.4|106268.2|106243.2|23
1725352240000|2024-09-03 08:30:40|106278.9|106253.9|106286.9|106261.9|106288.1|106263.1|106278.9|106253.9|25
1725352250000|2024-09-03 08:30:50|106287|106262|106278.3|106253.3|106287|106262|106278.3|106253.3|16
1725352260000|2024-09-03 08:31:00|106277.8|106252.8|106275.4|106250.4|106281.6|106256.6|106275.2|106250.2|23
1725352270000|2024-09-03 08:31:10|106275.7|106250.7|106278.1|106253.1|106281.6|106256.6|106275.7|106250.7|29
1725352280000|2024-09-03 08:31:20|106277.6|106252.6|106266.6|106216.6|106283.2|106253.1|106266.6|106216.6|26
1725352290000|2024-09-03 08:31:30|106267|106217|106283.1|106233.1|106287.1|106237.1|106267|106217|30
1725352300000|2024-09-03 08:31:40|106283.5|106233.5|106282.3|106232.3|106283.5|106233.5|106282.1|106232.1|15
1725352310000|2024-09-03 08:31:50|106282.2|106232.2|106292.9|106242.9|106292.9|106242.9|106282.2|106232.2|25
1725352320000|2024-09-03 08:32:00|106293|106243|106279.8|106254.8|106293|106257.8|106278.9|106242.7|27
1725352330000|2024-09-03 08:32:10|106277.7|106252.7|106273.3|106248.3|106277.7|106252.7|106273.1|106248.1|18
1725352340000|2024-09-03 08:32:20|106273.4|106248.4|106275.9|106250.9|106275.9|106250.9|106273.4|106248.4|11
1725352350000|2024-09-03 08:32:30|106276.1|106251.1|106283.8|106258.8|106286.2|106261.2|106275.7|106250.7|38
1725352360000|2024-09-03 08:32:40|106283.5|106258.5|106297.7|106247.7|106298|106259.5|106281.8|106245.9|16
1725352370000|2024-09-03 08:32:50|106297.9|106247.9|106299.9|106249.9|106300.5|106250.5|106297.9|106247.9|9
1725352380000|2024-09-03 08:33:00|106299.7|106249.7|106298.1|106248.1|106300.7|106250.7|106297.3|106247.3|24
1725352390000|2024-09-03 08:33:10|106297.9|106247.9|106291|106241|106297.9|106247.9|106284.1|106234.1|26
1725352400000|2024-09-03 08:33:20|106291.1|106241.1|106291.3|106241.3|106291.3|106241.3|106289.1|106239.1|17
1725352410000|2024-09-03 08:33:30|106291.6|106241.6|106291.9|106241.9|106292.1|106242.1|106291|106241|16
1725352420000|2024-09-03 08:33:40|106291.8|106241.8|106276.5|106226.5|106291.8|106241.8|106275.3|106225.3|32
1725352430000|2024-09-03 08:33:50|106276.8|106226.8|106285.6|106235.6|106286.7|106236.7|106276.8|106226.8|21
1725352440000|2024-09-03 08:34:00|106285.8|106235.8|106287.5|106237.5|106287.5|106237.5|106285.3|106235.3|19
1725352450000|2024-09-03 08:34:10|106287.8|106237.8|106301.7|106251.7|106301.7|106251.7|106287.8|106237.8|26
1725352460000|2024-09-03 08:34:20|106301.1|106251.1|106303.8|106253.8|106303.9|106253.9|106299.3|106249.3|21
1725352470000|2024-09-03 08:34:30|106303.3|106253.3|106293.7|106243.7|106303.3|106253.3|106293.7|106243.7|28
1725352480000|2024-09-03 08:34:40|106294.1|106244.1|106310.6|106260.6|106316|106266|106294.1|106244.1|27
1725352490000|2024-09-03 08:34:50|106309.3|106259.3|106307|106257|106309.3|106259.3|106307|106257|7
1725352500000|2024-09-03 08:35:00|106307.3|106257.3|106297.1|106272.1|106314.5|106277.3|106297.1|106257.3|28
1725352510000|2024-09-03 08:35:10|106296.3|106271.3|106290.4|106265.4|106296.3|106271.3|106290.4|106265.4|22
1725352520000|2024-09-03 08:35:20|106290.6|106265.6|106294.6|106269.6|106295.6|106270.6|106290.4|106265.4|21
1725352530000|2024-09-03 08:35:30|106294.7|106269.7|106301.8|106276.8|106304.4|106279.4|106294.7|106269.7|27
1725352540000|2024-09-03 08:35:40|106301.1|106276.1|106298.9|106273.9|106302.5|106277.5|106298.3|106273.3|21
1725352550000|2024-09-03 08:35:50|106299.1|106274.1|106301.6|106276.6|106302.2|106277.2|106298.7|106273.7|22
1725352560000|2024-09-03 08:36:00|106301.3|106276.3|106294.9|106269.9|106301.3|106276.3|106294.3|106269.3|33
1725352570000|2024-09-03 08:36:10|106295.2|106270.2|106298.9|106273.9|106300.9|106275.9|106288.9|106263.9|39
1725352580000|2024-09-03 08:36:20|106299|106274|106291.8|106266.8|106300.7|106275.7|106291.4|106266.4|36
1725352590000|2024-09-03 08:36:30|106292.2|106267.2|106296.9|106271.9|106296.9|106271.9|106292.2|106267.2|21
1725352600000|2024-09-03 08:36:40|106296.2|106271.2|106296.3|106271.3|106297.1|106272.1|106294.6|106269.6|22
1725352610000|2024-09-03 08:36:50|106296.4|106271.4|106292.8|106267.8|106296.6|106271.6|106291.3|106266.3|25
1725352620000|2024-09-03 08:37:00|106293.2|106268.2|106293.9|106268.9|106294.8|106269.8|106293.2|106268.2|17
1725352630000|2024-09-03 08:37:10|106293.8|106268.8|106282.6|106257.6|106294.2|106269.2|106282|106257|28
1725352640000|2024-09-03 08:37:20|106283.1|106258.1|106273.2|106248.2|106283.1|106258.1|106272.4|106247.4|14
1725352650000|2024-09-03 08:37:30|106274|106249|106269.3|106244.3|106274.4|106249.4|106264.8|106239.8|36
1725352660000|2024-09-03 08:37:40|106269|106244|106259.8|106234.8|106269.4|106244.4|106250.9|106225.9|51
1725352670000|2024-09-03 08:37:50|106259.5|106234.5|106259.6|106234.6|106262.3|106237.3|106258.5|106233.5|40
1725352680000|2024-09-03 08:38:00|106259.4|106234.4|106259.4|106234.4|106264.7|106239.7|106257.7|106232.7|47
1725352690000|2024-09-03 08:38:10|106259.8|106234.8|106270.1|106245.1|106272.7|106247.7|106259|106234|43
1725352700000|2024-09-03 08:38:20|106270|106245|106271|106246|106271.3|106246.3|106269.9|106244.9|12
1725352710000|2024-09-03 08:38:30|106270.5|106245.5|106275.6|106250.6|106279.2|106254.2|106270.5|106245.5|25
1725352720000|2024-09-03 08:38:40|106275.8|106250.8|106274.3|106249.3|106279.1|106254.1|106272.5|106247.5|33
1725352730000|2024-09-03 08:38:50|106274.5|106249.5|106278.8|106253.8|106278.8|106253.8|106274.5|106249.5|15
1725352740000|2024-09-03 08:39:00|106278.3|106253.3|106280.2|106255.2|106281.5|106256.5|106278.3|106253.3|17
1725352750000|2024-09-03 08:39:10|106280.5|106255.5|106283.9|106258.9|106284.5|106259.5|106280.4|106255.4|11
1725352760000|2024-09-03 08:39:20|106284.2|106259.2|106273.6|106248.6|106285.9|106260.9|106273.5|106248.5|13
1725352770000|2024-09-03 08:39:30|106273|106248|106266.2|106241.2|106273|106248|106265|106240|26
1725352780000|2024-09-03 08:39:40|106266.6|106241.6|106274.8|106249.8|106274.8|106249.8|106265.7|106240.7|15
1725352790000|2024-09-03 08:39:50|106275.1|106250.1|106280.8|106255.8|106280.8|106255.8|106274.2|106249.2|25
1725352800000|2024-09-03 08:40:00|106281.2|106256.2|106286.4|106261.4|106287|106262|106280.9|106255.9|20
1725352810000|2024-09-03 08:40:10|106286.1|106261.1|106288.9|106263.9|106289.6|106264.6|106286.1|106261.1|15
1725352820000|2024-09-03 08:40:20|106289.3|106264.3|106297.2|106272.2|106299|106274|106289.3|106264.3|35
1725352830000|2024-09-03 08:40:30|106297.7|106272.7|106303.8|106278.8|106306.1|106281.1|106297.7|106272.7|17
1725352840000|2024-09-03 08:40:40|106303.6|106278.6|106308|106283|106308|106283|106303.6|106278.6|11
1725352850000|2024-09-03 08:40:50|106308.1|106283.1|106287.4|106262.4|106308.1|106283.1|106287.4|106262.4|28
1725352860000|2024-09-03 08:41:00|106287.7|106262.7|106293.8|106268.8|106294.8|106269.8|106287.7|106262.7|15
1725352870000|2024-09-03 08:41:10|106294.1|106269.1|106302.9|106277.9|106303|106278|106294.1|106269.1|17
1725352880000|2024-09-03 08:41:20|106302.6|106277.6|106303.5|106278.5|106303.5|106278.5|106299.1|106274.1|18
1725352890000|2024-09-03 08:41:30|106303.6|106278.6|106312.2|106287.2|106312.6|106287.6|106303.6|106278.6|26
1725352900000|2024-09-03 08:41:40|106311.9|106286.9|106304|106279|106311.9|106286.9|106301.6|106276.6|50
1725352910000|2024-09-03 08:41:50|106303|106278|106304.3|106279.3|106304.3|106279.3|106302.8|106277.8|13
1725352920000|2024-09-03 08:42:00|106305.2|106280.2|106308.4|106283.4|106318.6|106293.6|106305.2|106280.2|56
1725352930000|2024-09-03 08:42:10|106307.2|106282.2|106298|106273|106307.2|106282.2|106295.3|106270.3|36
1725352940000|2024-09-03 08:42:20|106298.2|106273.2|106300.1|106275.1|106300.1|106275.1|106298.2|106273.2|11
1725352950000|2024-09-03 08:42:30|106300.4|106275.4|106302.1|106277.1|106302.1|106277.1|106300.3|106275.3|11
1725352960000|2024-09-03 08:42:40|106302.3|106277.3|106316.4|106291.4|106317.1|106292.1|106302.3|106277.3|27
1725352970000|2024-09-03 08:42:50|106315|106290|106325|106300|106325.6|106300.6|106315|106290|26
1725352980000|2024-09-03 08:43:00|106325.8|106300.8|106341.5|106291.5|106343.1|106305.2|106325|106291.4|42
1725352990000|2024-09-03 08:43:10|106341.2|106291.2|106324.3|106274.3|106341.5|106291.5|106324.3|106274.3|24
1725353000000|2024-09-03 08:43:20|106324.1|106274.1|106325.6|106275.6|106326.1|106276.1|106322.2|106272.2|25
1725353010000|2024-09-03 08:43:30|106326|106276|106325.9|106275.9|106326.4|106276.4|106325.6|106275.6|9
1725353020000|2024-09-03 08:43:40|106325.8|106275.8|106317.3|106267.3|106326.2|106276.2|106317.3|106267.3|27
1725353030000|2024-09-03 08:43:50|106316.7|106266.7|106300.1|106275.1|106317.3|106276.9|106300.1|106259.3|35
1725353040000|2024-09-03 08:44:00|106297.6|106272.6|106293.6|106268.6|106298.7|106273.7|106292.9|106267.9|28
1725353050000|2024-09-03 08:44:10|106293.1|106268.1|106309.7|106284.7|106309.7|106284.7|106293.1|106268.1|22
1725353060000|2024-09-03 08:44:20|106310.3|106285.3|106320.4|106295.4|106320.5|106295.5|106310.3|106285.3|18
1725353070000|2024-09-03 08:44:30|106320.3|106295.3|106337.2|106312.2|106339.6|106314.6|106320.3|106295.3|38
1725353080000|2024-09-03 08:44:40|106336.2|106311.2|106331.4|106306.4|106337.1|106312.1|106328.5|106303.5|33
1725353090000|2024-09-03 08:44:50|106331.8|106306.8|106331.7|106306.7|106334.5|106309.5|106330.5|106305.5|30
1725353100000|2024-09-03 08:45:00|106331.9|106306.9|106335.4|106310.4|106335.5|106310.5|106330.6|106305.6|14
1725353110000|2024-09-03 08:45:10|106335.6|106310.6|106334.3|106309.3|106335.6|106310.6|106331.4|106306.4|13
1725353120000|2024-09-03 08:45:20|106334|106309|106330.7|106305.7|106334.3|106309.3|106330.1|106305.1|12
1725353130000|2024-09-03 08:45:30|106330.6|106305.6|106335.2|106310.2|106336.5|106311.5|106330.6|106305.6|38
1725353140000|2024-09-03 08:45:40|106335.5|106310.5|106366.1|106316.1|106366.1|106318|106334.8|106309.8|19
1725353150000|2024-09-03 08:45:50|106366.2|106316.2|106353.5|106303.5|106366.2|106316.2|106353.5|106303.5|22
1725353160000|2024-09-03 08:46:00|106353.4|106303.4|106351.4|106301.4|106353.4|106303.4|106350.3|106300.3|23
1725353170000|2024-09-03 08:46:10|106352.7|106302.7|106368.5|106318.5|106368.5|106318.5|106352.7|106302.7|30
1725353180000|2024-09-03 08:46:20|106367.6|106317.6|106380.9|106330.9|106381.7|106331.7|106367.6|106317.6|28
1725353190000|2024-09-03 08:46:30|106381.7|106331.7|106383.6|106333.6|106383.8|106333.8|106381.5|106331.5|20
1725353200000|2024-09-03 08:46:40|106383.4|106333.4|106383.1|106333.1|106386.7|106336.7|106382.6|106332.6|24
1725353210000|2024-09-03 08:46:50|106384.2|106334.2|106363.9|106338.9|106384.4|106340|106363.7|106328.3|24
1725353220000|2024-09-03 08:47:00|106364|106339|106361.2|106336.2|106364|106339|106358.5|106333.5|28
1725353230000|2024-09-03 08:47:10|106360.2|106335.2|106369.7|106344.7|106377.4|106344.7|106360.2|106325.4|34
1725353240000|2024-09-03 08:47:20|106369|106344|106361.6|106336.6|106374.3|106349.3|106361.6|106336.6|42
1725353250000|2024-09-03 08:47:30|106361.5|106336.5|106365|106340|106366.8|106341.8|106359.7|106334.7|31
1725353260000|2024-09-03 08:47:40|106365.9|106340.9|106372.2|106347.2|106374.3|106349.3|106365.2|106340.2|35
1725353270000|2024-09-03 08:47:50|106372.3|106347.3|106375.4|106325.4|106385|106347.3|106372.3|106325.4|26
1725353280000|2024-09-03 08:48:00|106371.2|106321.2|106353.6|106303.6|106371.2|106321.2|106348.7|106298.7|42
1725353290000|2024-09-03 08:48:10|106353.3|106303.3|106297.3|106247.3|106354.8|106304.8|106290.5|106247.3|41
1725353300000|2024-09-03 08:48:20|106298.2|106248.2|106285.5|106235.5|106305.4|106255.4|106284|106234|33
1725353310000|2024-09-03 08:48:30|106288.4|106238.4|106284.5|106234.5|106289.4|106239.4|106283.1|106233.1|27
1725353320000|2024-09-03 08:48:40|106284.8|106234.8|106254|106204|106286.5|106236.5|106254|106204|34
1725353330000|2024-09-03 08:48:50|106253.9|106203.9|106261.7|106211.7|106261.7|106211.7|106253.9|106203.9|29
1725353340000|2024-09-03 08:49:00|106262|106212|106264.7|106214.7|106279.6|106229.6|106262|106212|40
1725353350000|2024-09-03 08:49:10|106265.1|106215.1|106265.8|106215.8|106266.4|106216.4|106264.4|106214.4|24
1725353360000|2024-09-03 08:49:20|106265.9|106215.9|106266.4|106216.4|106266.4|106216.4|106265.9|106215.9|12
1725353370000|2024-09-03 08:49:30|106267.5|106217.5|106269.8|106219.8|106273.1|106223.1|106266.4|106216.4|32
1725353380000|2024-09-03 08:49:40|106270.5|106220.5|106268.4|106218.4|106271.2|106221.2|106268.1|106218.1|23
1725353390000|2024-09-03 08:49:50|106268.5|106218.5|106257.6|106207.6|106268.5|106218.5|106244.4|106194.4|37
1725353400000|2024-09-03 08:50:00|106260.2|106210.2|106256.9|106206.9|106261.2|106211.2|106256.9|106206.9|29
1725353410000|2024-09-03 08:50:10|106257.2|106207.2|106259.2|106209.2|106259.5|106209.5|106256.8|106206.8|22
1725353420000|2024-09-03 08:50:20|106259.4|106209.4|106267.7|106217.7|106267.9|106217.9|106259|106209|21
1725353430000|2024-09-03 08:50:30|106267.8|106217.8|106277.7|106227.7|106277.7|106227.7|106267.8|106217.8|29
1725353440000|2024-09-03 08:50:40|106277.1|106227.1|106288.3|106238.3|106288.3|106238.3|106276.8|106226.8|42
1725353450000|2024-09-03 08:50:50|106288.1|106238.1|106290.8|106240.8|106293.4|106243.4|106286.3|106236.3|27
1725353460000|2024-09-03 08:51:00|106290.3|106240.3|106283.3|106233.3|106291.3|106241.3|106281.3|106231.3|28
1725353470000|2024-09-03 08:51:10|106281.9|106231.9|106265|106215|106281.9|106231.9|106265|106215|48
1725353480000|2024-09-03 08:51:20|106266.6|106216.6|106246.9|106196.9|106266.6|106216.6|106245.6|106195.6|35
1725353490000|2024-09-03 08:51:30|106246.7|106196.7|106242.1|106192.1|106246.7|106196.7|106242|106192|29
1725353500000|2024-09-03 08:51:40|106244.4|106194.4|106213.4|106163.4|106248.1|106198.1|106213.4|106163.4|43
1725353510000|2024-09-03 08:51:50|106212.3|106162.3|106203.4|106153.4|106212.3|106162.3|106200.1|106150.1|44
1725353520000|2024-09-03 08:52:00|106202.7|106152.7|106191.4|106141.4|106204.2|106154.2|106191.4|106141.4|28
1725353530000|2024-09-03 08:52:10|106191.5|106141.5|106179.8|106129.8|106191.5|106141.5|106174|106124|53
1725353540000|2024-09-03 08:52:20|106179.4|106129.4|106157.8|106107.8|106179.4|106129.4|106157.6|106107.6|32
1725353550000|2024-09-03 08:52:30|106157.4|106107.4|106175.6|106125.6|106175.6|106125.6|106157.4|106107.4|50
1725353560000|2024-09-03 08:52:40|106175.7|106125.7|106169.8|106119.8|106176.9|106126.9|106166.9|106116.9|41
1725353570000|2024-09-03 08:52:50|106169.7|106119.7|106160.7|106110.7|106171.1|106121.1|106157.2|106107.2|40
1725353580000|2024-09-03 08:53:00|106160.9|106110.9|106175.9|106125.9|106175.9|106125.9|106159.5|106109.5|40
1725353590000|2024-09-03 08:53:10|106176.3|106126.3|106176.6|106126.6|106183.5|106133.5|106175.1|106125.1|40
1725353600000|2024-09-03 08:53:20|106177.9|106127.9|106171.1|106121.1|106178.1|106128.1|106167|106117|30
1725353610000|2024-09-03 08:53:30|106171.3|106121.3|106180.1|106130.1|106181.3|106131.3|106169.9|106119.9|31
1725353620000|2024-09-03 08:53:40|106182.9|106132.9|106189.8|106139.8|106191.9|106141.9|106182.9|106132.9|49
1725353630000|2024-09-03 08:53:50|106190.1|106140.1|106192.4|106142.4|106192.5|106142.5|106186.2|106136.2|37
1725353640000|2024-09-03 08:54:00|106192.5|106142.5|106201.8|106151.8|106203.7|106153.7|106190.2|106140.2|26
1725353650000|2024-09-03 08:54:10|106201.4|106151.4|106218.2|106168.2|106218.9|106168.9|106201.4|106151.4|30
1725353660000|2024-09-03 08:54:20|106218.3|106168.3|106218.9|106168.9|106220.1|106170.1|106218.2|106168.2|13
1725353670000|2024-09-03 08:54:30|106219.2|106169.2|106223.4|106173.4|106225.4|106175.4|106219.2|106169.2|25
1725353680000|2024-09-03 08:54:40|106223.7|106173.7|106213.1|106163.1|106224|106174|106210.6|106160.6|24
1725353690000|2024-09-03 08:54:50|106212.4|106162.4|106193.1|106168.1|106212.4|106169.2|106192|106154.4|28
1725353700000|2024-09-03 08:55:00|106193.3|106168.3|106210.4|106185.4|106210.4|106185.4|106193.3|106168.3|29
1725353710000|2024-09-03 08:55:10|106215.4|106190.4|106215.9|106190.9|106216.8|106191.8|106213.2|106188.2|28
1725353720000|2024-09-03 08:55:20|106215.4|106190.4|106211.1|106186.1|106215.4|106190.4|106208.3|106183.3|31
1725353730000|2024-09-03 08:55:30|106211.4|106186.4|106212.4|106187.4|106213.1|106188.1|106210.5|106185.5|18
1725353740000|2024-09-03 08:55:40|106212.7|106187.7|106212.8|106187.8|106213.8|106188.8|106211.2|106186.2|17
1725353750000|2024-09-03 08:55:50|106212.9|106187.9|106218.6|106193.6|106220.4|106195.4|106212.8|106187.8|22
1725353760000|2024-09-03 08:56:00|106218.4|106193.4|106212.3|106187.3|106218.4|106193.4|106212.3|106187.3|16
1725353770000|2024-09-03 08:56:10|106212.2|106187.2|106199.7|106174.7|106212.3|106187.3|106199.7|106174.7|32
1725353780000|2024-09-03 08:56:20|106199.5|106174.5|106200.2|106175.2|106200.5|106175.5|106198.8|106173.8|11
1725353790000|2024-09-03 08:56:30|106200.3|106175.3|106207.4|106182.4|106207.4|106182.4|106198.8|106173.8|24
1725353800000|2024-09-03 08:56:40|106207.9|106182.9|106212|106187|106213.4|106188.4|106207.4|106182.4|21
1725353810000|2024-09-03 08:56:50|106212.1|106187.1|106221.7|106196.7|106221.7|106196.7|106212.1|106187.1|17
1725353820000|2024-09-03 08:57:00|106222.3|106197.3|106227.6|106202.6|106227.6|106202.6|106220.1|106195.1|25
1725353830000|2024-09-03 08:57:10|106227.1|106202.1|106231.8|106206.8|106232.2|106207.2|106224.3|106199.3|39
1725353840000|2024-09-03 08:57:20|106230.8|106205.8|106252.2|106227.2|106252.3|106227.3|106230.6|106205.6|33
1725353850000|2024-09-03 08:57:30|106254.5|106229.5|106259.8|106234.8|106259.8|106234.8|106254.5|106229.5|17
1725353860000|2024-09-03 08:57:40|106258.1|106233.1|106260.1|106235.1|106261.9|106236.9|106256.9|106231.9|34
1725353870000|2024-09-03 08:57:50|106260.7|106235.7|106260.5|106235.5|106262.6|106237.6|106260|106235|26
1725353880000|2024-09-03 08:58:00|106259.6|106234.6|106254.1|106229.1|106259.6|106234.6|106252.3|106227.3|30
1725353890000|2024-09-03 08:58:10|106253.6|106228.6|106252.3|106227.3|106254.2|106229.2|106250.3|106225.3|20
1725353900000|2024-09-03 08:58:20|106252.5|106227.5|106251.1|106226.1|106252.7|106227.7|106250.5|106225.5|13
1725353910000|2024-09-03 08:58:30|106250.7|106225.7|106242.1|106217.1|106251.2|106226.2|106240.9|106215.9|29
1725353920000|2024-09-03 08:58:40|106241.5|106216.5|106243.3|106218.3|106243.3|106218.3|106238.5|106213.5|27
1725353930000|2024-09-03 08:58:50|106244.4|106219.4|106250.5|106225.5|106250.8|106225.8|106244.4|106219.4|40
1725353940000|2024-09-03 08:59:00|106249.9|106224.9|106253.8|106228.8|106253.8|106228.8|106246.9|106221.9|42
1725353950000|2024-09-03 08:59:10|106253.3|106228.3|106254.9|106229.9|106255.5|106230.5|106252.7|106227.7|24
1725353960000|2024-09-03 08:59:20|106254.5|106229.5|106246.7|106221.7|106254.5|106229.5|106243.8|106218.8|38
1725353970000|2024-09-03 08:59:30|106246.3|106221.3|106246.8|106221.8|106249.6|106224.6|106245.6|106220.6|39
1725353980000|2024-09-03 08:59:40|106247.6|106222.6|106255.5|106230.5|106256|106231|106244.7|106219.7|29
1725353990000|2024-09-03 08:59:50|106255.6|106230.6|106259.8|106234.8|106262.9|106237.9|106254.1|106229.1|42
1725354000000|2024-09-03 09:00:00|106260.2|106235.2|106277.8|106252.8|106288.9|106263.9|106259.6|106234.6|40
1725354010000|2024-09-03 09:00:10|106278.3|106253.3|106271.2|106246.2|106278.8|106253.8|106269.6|106244.6|32
1725354020000|2024-09-03 09:00:20|106270.5|106245.5|106262.4|106237.4|106271.2|106246.2|106262.4|106237.4|19
1725354030000|2024-09-03 09:00:30|106262|106237|106232.1|106207.1|106262|106237|106230.6|106205.6|51
1725354040000|2024-09-03 09:00:40|106231.5|106206.5|106240.9|106215.9|106241.7|106216.7|106231.3|106206.3|41
1725354050000|2024-09-03 09:00:50|106242|106217|106271|106221|106271|106222.9|106242|106216.5|34
1725354060000|2024-09-03 09:01:00|106270.8|106220.8|106245.9|106220.9|106271.6|106225.9|106245.9|106213.7|31
1725354070000|2024-09-03 09:01:10|106245.7|106220.7|106251.2|106226.2|106251.2|106226.2|106243.8|106218.8|22
1725354080000|2024-09-03 09:01:20|106252.4|106227.4|106252.7|106227.7|106256.6|106231.6|106252.2|106227.2|30
1725354090000|2024-09-03 09:01:30|106252.6|106227.6|106252.1|106227.1|106253|106228|106251.8|106226.8|10
1725354100000|2024-09-03 09:01:40|106252.3|106227.3|106273.4|106248.4|106273.4|106248.4|106252.3|106227.3|27
1725354110000|2024-09-03 09:01:50|106273.1|106248.1|106273.6|106248.6|106282.4|106257.4|106271.4|106246.4|44
1725354120000|2024-09-03 09:02:00|106273.7|106248.7|106270.1|106245.1|106274.9|106249.9|106269.8|106244.8|36
1725354130000|2024-09-03 09:02:10|106270.6|106245.6|106270|106245|106272.1|106247.1|106269.2|106244.2|22
1725354140000|2024-09-03 09:02:20|106270.4|106245.4|106272|106247|106273.4|106248.4|106268.7|106243.7|32
1725354150000|2024-09-03 09:02:30|106273.2|106248.2|106278.7|106253.7|106278.7|106253.7|106273.2|106248.2|34
1725354160000|2024-09-03 09:02:40|106278.4|106253.4|106267.1|106242.1|106278.4|106253.4|106267.1|106242.1|17
1725354170000|2024-09-03 09:02:50|106266.3|106241.3|106271.5|106246.5|106273.9|106248.9|106263.6|106238.6|20
1725354180000|2024-09-03 09:03:00|106271.8|106246.8|106268.7|106243.7|106274.3|106249.3|106268.3|106243.3|25
1725354190000|2024-09-03 09:03:10|106268.4|106243.4|106261|106236|106269.8|106244.8|106258.7|106233.7|27
1725354200000|2024-09-03 09:03:20|106261.9|106236.9|106266.3|106241.3|106267.3|106242.3|106260.7|106235.7|23
1725354210000|2024-09-03 09:03:30|106265.6|106240.6|106267.1|106242.1|106267.1|106242.1|106263.7|106238.7|17
1725354220000|2024-09-03 09:03:40|106268|106243|106274.3|106249.3|106274.3|106249.3|106267.4|106242.4|19
1725354230000|2024-09-03 09:03:50|106274.6|106249.6|106297.1|106272.1|106297.3|106272.3|106272.1|106247.1|27
1725354240000|2024-09-03 09:04:00|106296.2|106271.2|106305.4|106280.4|106305.4|106280.4|106295.9|106270.9|36
1725354250000|2024-09-03 09:04:10|106305.1|106280.1|106299.7|106274.7|106316.3|106291.3|106299.7|106274.7|41
1725354260000|2024-09-03 09:04:20|106299.1|106274.1|106300.1|106275.1|106301.8|106276.8|106299.1|106274.1|19
1725354270000|2024-09-03 09:04:30|106299.8|106274.8|106309.8|106284.8|106309.8|106284.8|106296.3|106271.3|29
1725354280000|2024-09-03 09:04:40|106308.7|106283.7|106319.6|106294.6|106319.9|106294.9|106308.7|106283.7|32
1725354290000|2024-09-03 09:04:50|106319.3|106294.3|106328.8|106303.8|106330.7|106305.7|106318.9|106293.9|39
1725354300000|2024-09-03 09:05:00|106329.1|106304.1|106327.6|106302.6|106331.5|106306.5|106325.9|106300.9|25
1725354310000|2024-09-03 09:05:10|106327.9|106302.9|106329.7|106304.7|106330.6|106305.6|106327.9|106302.9|17
1725354320000|2024-09-03 09:05:20|106329.5|106304.5|106338.1|106313.1|106341.3|106316.3|106329.5|106304.5|37
1725354330000|2024-09-03 09:05:30|106339.5|106314.5|106364.7|106339.7|106369.1|106344.1|106339.5|106314.5|43
1725354340000|2024-09-03 09:05:40|106363.8|106338.8|106342.5|106317.5|106364|106339|106342.5|106317.5|43
1725354350000|2024-09-03 09:05:50|106342.3|106317.3|106339.5|106314.5|106342.8|106317.8|106337.6|106312.6|32
1725354360000|2024-09-03 09:06:00|106339|106314|106337.2|106312.2|106340.7|106315.7|106336.6|106311.6|25
1725354370000|2024-09-03 09:06:10|106337.3|106312.3|106335.9|106310.9|106340.1|106315.1|106335.7|106310.7|29
1725354380000|2024-09-03 09:06:20|106336.3|106311.3|106350.6|106325.6|106351.3|106326.3|106335.1|106310.1|39
1725354390000|2024-09-03 09:06:30|106351.2|106326.2|106360.5|106335.5|106360.5|106335.5|106350.7|106325.7|31
1725354400000|2024-09-03 09:06:40|106359.9|106334.9|106357.2|106332.2|106360.3|106335.3|106353.4|106328.4|33
1725354410000|2024-09-03 09:06:50|106357.1|106332.1|106361.2|106336.2|106362.6|106337.6|106353.4|106328.4|28
1725354420000|2024-09-03 09:07:00|106361.7|106336.7|106363.5|106338.5|106364.2|106339.2|106359.7|106334.7|30
1725354430000|2024-09-03 09:07:10|106363.3|106338.3|106380|106355|106380.6|106355.6|106362.9|106337.9|25
1725354440000|2024-09-03 09:07:20|106380.6|106355.6|106386.7|106361.7|106394.2|106369.2|106380.6|106355.6|34
1725354450000|2024-09-03 09:07:30|106386.5|106361.5|106384.1|106359.1|106389.1|106364.1|106383.4|106358.4|22
1725354460000|2024-09-03 09:07:40|106384|106359|106400.9|106375.9|106404.9|106379.9|106384|106359|36
1725354470000|2024-09-03 09:07:50|106403.6|106378.6|106401.9|106376.9|106405|106380|106398.6|106373.6|29
1725354480000|2024-09-03 09:08:00|106404.1|106379.1|106402.8|106377.8|106410.5|106385.5|106402.8|106377.8|31
1725354490000|2024-09-03 09:08:10|106404.5|106379.5|106441.6|106391.6|106446.7|106396.7|106402.2|106368.7|39
1725354500000|2024-09-03 09:08:20|106441|106391|106434|106384|106441|106391|106433.2|106383.2|43
1725354510000|2024-09-03 09:08:30|106434.4|106384.4|106423.1|106373.1|106437.5|106387.5|106421.2|106371.2|33
1725354520000|2024-09-03 09:08:40|106424.1|106374.1|106420|106395|106426.7|106395.5|106413.3|106370.3|36
1725354530000|2024-09-03 09:08:50|106420.6|106395.6|106403.2|106378.2|106426.1|106401.1|106403.2|106378.2|48
1725354540000|2024-09-03 09:09:00|106402.9|106377.9|106400.4|106350.4|106417.6|106389.2|106400.4|106350.4|42
1725354550000|2024-09-03 09:09:10|106400|106350|106404.6|106354.6|106407.7|106357.7|106398.1|106348.1|28
1725354560000|2024-09-03 09:09:20|106404.5|106354.5|106371.6|106321.6|106404.5|106354.5|106369.2|106319.2|43
1725354570000|2024-09-03 09:09:30|106372.3|106322.3|106374.7|106324.7|106381.6|106331.6|106371|106321|37
1725354580000|2024-09-03 09:09:40|106374.5|106324.5|106375.3|106325.3|106375.3|106325.3|106371.7|106321.7|32
1725354590000|2024-09-03 09:09:50|106374.9|106324.9|106382.2|106332.2|106383.9|106333.9|106374.1|106324.1|26
1725354600000|2024-09-03 09:10:00|106381.8|106331.8|106381.9|106331.9|106382.2|106332.2|106380.2|106330.2|13
1725354610000|2024-09-03 09:10:10|106382.4|106332.4|106388.2|106363.2|106389|106364|106371|106332.4|30
1725354620000|2024-09-03 09:10:20|106387.9|106362.9|106384.2|106359.2|106387.9|106362.9|106382.2|106357.2|25
1725354630000|2024-09-03 09:10:30|106383.8|106358.8|106414.7|106389.7|106415.1|106390.1|106383.8|106358.8|40
1725354640000|2024-09-03 09:10:40|106414.8|106389.8|106400.6|106375.6|106414.8|106389.8|106399.2|106374.2|46
1725354650000|2024-09-03 09:10:50|106400.1|106375.1|106391.3|106366.3|106400.1|106375.1|106391.3|106366.3|26
1725354660000|2024-09-03 09:11:00|106391.5|106366.5|106394.9|106369.9|106397|106372|106391.5|106366.5|23
1725354670000|2024-09-03 09:11:10|106394.7|106369.7|106390.5|106365.5|106395.2|106370.2|106389.3|106364.3|22
1725354680000|2024-09-03 09:11:20|106390.9|106365.9|106392.1|106367.1|106406.1|106381.1|106390.9|106365.9|39
1725354690000|2024-09-03 09:11:30|106392.5|106367.5|106395.3|106370.3|106399.1|106374.1|106391.1|106366.1|28
1725354700000|2024-09-03 09:11:40|106395.1|106370.1|106396.5|106371.5|106396.5|106371.5|106392.7|106367.7|27
1725354710000|2024-09-03 09:11:50|106396.7|106371.7|106396.8|106371.8|106398.4|106373.4|106395.2|106370.2|24
1725354720000|2024-09-03 09:12:00|106397.4|106372.4|106396.3|106371.3|106404.5|106379.5|106395.2|106370.2|28
1725354730000|2024-09-03 09:12:10|106395.9|106370.9|106383.5|106358.5|106397.8|106372.8|106383.5|106358.5|31
1725354740000|2024-09-03 09:12:20|106383.9|106358.9|106379.4|106354.4|106384.9|106359.9|106378.9|106353.9|34
1725354750000|2024-09-03 09:12:30|106378.9|106353.9|106424.3|106399.3|106427.2|106402.2|106377.9|106352.9|32
1725354760000|2024-09-03 09:12:40|106424.2|106399.2|106441.8|106391.8|106452|106402|106418.7|106384.8|54
1725354770000|2024-09-03 09:12:50|106443.4|106393.4|106432.9|106407.9|106457.7|106411.3|106432.9|106392.8|53
1725354780000|2024-09-03 09:13:00|106432|106407|106425.4|106400.4|106437.3|106412.3|106424.4|106399.4|39
1725354790000|2024-09-03 09:13:10|106424.3|106399.3|106445.8|106395.8|106445.8|106402.3|106423.4|106390.9|27
1725354800000|2024-09-03 09:13:20|106446|106396|106448.9|106398.9|106453.2|106403.2|106446|106396|31
1725354810000|2024-09-03 09:13:30|106448.6|106398.6|106421.8|106396.8|106448.6|106398.6|106421.5|106384.2|27
1725354820000|2024-09-03 09:13:40|106422.3|106397.3|106420.2|106395.2|106423.9|106398.9|106417.3|106392.3|23
1725354830000|2024-09-03 09:13:50|106419.8|106394.8|106401.4|106376.4|106426.1|106401.1|106401.1|106376.1|29
1725354840000|2024-09-03 09:14:00|106400.4|106375.4|106411.9|106386.9|106411.9|106386.9|106400.4|106375.4|29
1725354850000|2024-09-03 09:14:10|106412.1|106387.1|106428.9|106403.9|106428.9|106403.9|106410.6|106385.6|40
1725354860000|2024-09-03 09:14:20|106428.6|106403.6|106426.6|106401.6|106428.7|106403.7|106423.4|106398.4|27
1725354870000|2024-09-03 09:14:30|106426.1|106401.1|106413.9|106388.9|106428.9|106403.9|106413.9|106388.9|38
1725354880000|2024-09-03 09:14:40|106414.3|106389.3|106417.2|106392.2|106417.7|106392.7|106414.1|106389.1|22
1725354890000|2024-09-03 09:14:50|106417.3|106392.3|106437.8|106387.8|106443.8|106405.4|106416.9|106386.6|20
1725354900000|2024-09-03 09:15:00|106437.5|106387.5|106453.6|106403.6|106453.6|106403.6|106433.1|106383.1|34
1725354910000|2024-09-03 09:15:10|106454.2|106404.2|106453.5|106403.5|106454.9|106404.9|106447.3|106397.3|23
1725354920000|2024-09-03 09:15:20|106455.7|106405.7|106450.2|106400.2|106457.3|106407.3|106448.5|106398.5|28
1725354930000|2024-09-03 09:15:30|106450.6|106400.6|106455|106405|106455.5|106405.5|106448.4|106398.4|39
1725354940000|2024-09-03 09:15:40|106454.6|106404.6|106472.1|106422.1|106476.4|106426.4|106454.6|106404.6|31
1725354950000|2024-09-03 09:15:50|106472.2|106422.2|106465.2|106415.2|106472.7|106422.7|106464.1|106414.1|25
1725354960000|2024-09-03 09:16:00|106466.3|106416.3|106469.8|106419.8|106475.9|106425.9|106466.3|106416.3|41
1725354970000|2024-09-03 09:16:10|106469.2|106419.2|106471.1|106421.1|106471.1|106421.1|106463.6|106413.6|34
1725354980000|2024-09-03 09:16:20|106471.4|106421.4|106497.4|106447.4|106497.4|106458.7|106471.4|106421.4|30
1725354990000|2024-09-03 09:16:30|106497.5|106447.5|106480.5|106430.5|106498.9|106448.9|106480.5|106430.5|33
1725355000000|2024-09-03 09:16:40|106483.4|106433.4|106442.4|106392.4|106483.4|106433.4|106442.4|106392.4|40
1725355010000|2024-09-03 09:16:50|106442.9|106392.9|106448|106398|106448.5|106398.5|106442.6|106392.6|27
1725355020000|2024-09-03 09:17:00|106448.5|106398.5|106430.8|106380.8|106450.7|106400.7|106430.6|106380.6|33
1725355030000|2024-09-03 09:17:10|106426.3|106376.3|106426.8|106376.8|106426.8|106376.8|106421.6|106371.6|38
1725355040000|2024-09-03 09:17:20|106427.6|106377.6|106430.4|106380.4|106430.4|106380.4|106423|106373|31
1725355050000|2024-09-03 09:17:30|106430.9|106380.9|106434.7|106384.7|106435.3|106385.3|106430|106380|33
1725355060000|2024-09-03 09:17:40|106434.2|106384.2|106426.8|106376.8|106434.4|106384.4|106426.5|106376.5|22
1725355070000|2024-09-03 09:17:50|106426.4|106376.4|106413.2|106388.2|106426.4|106396.9|106413.2|106374.5|40
1725355080000|2024-09-03 09:18:00|106413.6|106388.6|106406.4|106381.4|106416.3|106391.3|106406.3|106381.3|32
1725355090000|2024-09-03 09:18:10|106406.3|106381.3|106416.3|106391.3|106420.1|106395.1|106404|106379|27
1725355100000|2024-09-03 09:18:20|106416.2|106391.2|106418.1|106393.1|106426.8|106401.8|106416.2|106391.2|19
1725355110000|2024-09-03 09:18:30|106417.4|106392.4|106415.2|106390.2|106417.6|106392.6|106415.2|106390.2|14
1725355120000|2024-09-03 09:18:40|106415.1|106390.1|106416.8|106391.8|106423.2|106398.2|106415.1|106390.1|20
1725355130000|2024-09-03 09:18:50|106416.9|106391.9|106414.6|106389.6|106418|106393|106414.6|106389.6|17
1725355140000|2024-09-03 09:19:00|106414.5|106389.5|106417.8|106367.8|106421.7|106389.7|106409|106364.3|34
1725355150000|2024-09-03 09:19:10|106418.3|106368.3|106433.8|106383.8|106433.8|106383.8|106418.3|106368.3|42
1725355160000|2024-09-03 09:19:20|106434.1|106384.1|106438.9|106388.9|106438.9|106388.9|106434.1|106384.1|33
1725355170000|2024-09-03 09:19:30|106439.3|106389.3|106432.2|106382.2|106439.5|106389.5|106431.5|106381.5|24
1725355180000|2024-09-03 09:19:40|106432.6|106382.6|106431.8|106381.8|106437.1|106387.1|106431.8|106381.8|29
1725355190000|2024-09-03 09:19:50|106431.5|106381.5|106446|106396|106446.3|106396.3|106431.5|106381.5|18
1725355200000|2024-09-03 09:20:00|106445.8|106395.8|106462.9|106412.9|106467.6|106417.6|106445.7|106395.7|26
1725355210000|2024-09-03 09:20:10|106460.6|106410.6|106455|106405|106462.4|106412.4|106453.3|106403.3|40
1725355220000|2024-09-03 09:20:20|106454.7|106404.7|106458.3|106408.3|106459.6|106409.6|106453.9|106403.9|35
1725355230000|2024-09-03 09:20:30|106458.5|106408.5|106461.6|106411.6|106462.1|106412.1|106457.6|106407.6|27
1725355240000|2024-09-03 09:20:40|106462.5|106412.5|106450.2|106425.2|106462.5|106429.8|106447.9|106412.5|48
1725355250000|2024-09-03 09:20:50|106450.4|106425.4|106464|106439|106464|106439|106450.2|106425.2|20
1725355260000|2024-09-03 09:21:00|106464.3|106439.3|106480.1|106455.1|106480.1|106455.1|106464.3|106439.3|31
1725355270000|2024-09-03 09:21:10|106479|106454|106474.3|106449.3|106479|106454|106473.1|106448.1|21
1725355280000|2024-09-03 09:21:20|106473.8|106448.8|106466.2|106416.2|106473.8|106448.8|106450.4|106412|44
1725355290000|2024-09-03 09:21:30|106465.9|106415.9|106464|106414|106467.5|106417.5|106463.3|106413.3|23
1725355300000|2024-09-03 09:21:40|106464.4|106414.4|106463.8|106413.8|106472.7|106422.7|106463.8|106413.8|29
1725355310000|2024-09-03 09:21:50|106463.9|106413.9|106473.6|106423.6|106478.3|106428.3|106463.9|106413.9|29
1725355320000|2024-09-03 09:22:00|106473.5|106423.5|106459.2|106409.2|106473.5|106423.5|106457.1|106407.1|37
1725355330000|2024-09-03 09:22:10|106459.6|106409.6|106452.9|106427.9|106460.4|106427.9|106449.9|106409.6|20
1725355340000|2024-09-03 09:22:20|106453.3|106428.3|106453.4|106428.4|106458.3|106433.3|106452.9|106427.9|30
1725355350000|2024-09-03 09:22:30|106453.1|106428.1|106450.5|106425.5|106453.7|106428.7|106450.4|106425.4|26
1725355360000|2024-09-03 09:22:40|106451.2|106426.2|106452|106427|106452.1|106427.1|106450.7|106425.7|12
1725355370000|2024-09-03 09:22:50|106451.9|106426.9|106461.3|106436.3|106461.6|106436.6|106451.9|106426.9|29
1725355380000|2024-09-03 09:23:00|106461.5|106436.5|106455.3|106430.3|106462.3|106437.3|106454.4|106429.4|20
1725355390000|2024-09-03 09:23:10|106455.2|106430.2|106451.8|106426.8|106455.2|106430.2|106451.8|106426.8|18
1725355400000|2024-09-03 09:23:20|106452.5|106427.5|106469.3|106444.3|106469.3|106444.3|106450.8|106425.8|37
1725355410000|2024-09-03 09:23:30|106468.6|106443.6|106462.1|106437.1|106468.6|106443.6|106461.2|106436.2|39
1725355420000|2024-09-03 09:23:40|106462.2|106437.2|106463.1|106438.1|106468.3|106443.3|106462.2|106437.2|27
1725355430000|2024-09-03 09:23:50|106461.8|106436.8|106471|106446|106471|106446|106461.8|106436.8|26
1725355440000|2024-09-03 09:24:00|106470.8|106445.8|106463.2|106438.2|106472.2|106447.2|106463.2|106438.2|17
1725355450000|2024-09-03 09:24:10|106462.9|106437.9|106454.5|106429.5|106462.9|106437.9|106454.5|106429.5|22
1725355460000|2024-09-03 09:24:20|106454.1|106429.1|106462.5|106437.5|106462.5|106437.5|106451|106426|29
1725355470000|2024-09-03 09:24:30|106464.5|106439.5|106467.1|106442.1|106472.5|106447.5|106464.5|106439.5|23
1725355480000|2024-09-03 09:24:40|106467.2|106442.2|106474.3|106449.3|106474.6|106449.6|106467.2|106442.2|16
1725355490000|2024-09-03 09:24:50|106474|106449|106464.8|106439.8|106474.4|106449.4|106464.8|106439.8|28
1725355500000|2024-09-03 09:25:00|106465|106440|106458.7|106433.7|106465|106440|106456.7|106431.7|25
1725355510000|2024-09-03 09:25:10|106458.5|106433.5|106459.3|106434.3|106464|106439|106454.3|106429.3|38
1725355520000|2024-09-03 09:25:20|106460|106435|106466.5|106441.5|106467.1|106442.1|106459.2|106434.2|33
1725355530000|2024-09-03 09:25:30|106465.9|106440.9|106465|106440|106467.8|106442.8|106464.8|106439.8|22
1725355540000|2024-09-03 09:25:40|106464.5|106439.5|106463.5|106438.5|106466|106441|106463.5|106438.5|23
1725355550000|2024-09-03 09:25:50|106463.1|106438.1|106450.4|106425.4|106463.2|106438.2|106450.4|106425.4|18
1725355560000|2024-09-03 09:26:00|106450.8|106425.8|106453.9|106428.9|106459.6|106434.6|106449.6|106424.6|30
1725355570000|2024-09-03 09:26:10|106453.3|106428.3|106435.9|106410.9|106453.5|106428.5|106435.9|106410.9|30
1725355580000|2024-09-03 09:26:20|106436.3|106411.3|106435.1|106410.1|106440.1|106415.1|106434.1|106409.1|25
1725355590000|2024-09-03 09:26:30|106436|106411|106433.9|106408.9|106437.5|106412.5|106432.8|106407.8|24
1725355600000|2024-09-03 09:26:40|106432.5|106407.5|106435.6|106410.6|106436.9|106411.9|106429.6|106404.6|32
1725355610000|2024-09-03 09:26:50|106435.7|106410.7|106427.8|106402.8|106435.9|106410.9|106427.2|106402.2|26
1725355620000|2024-09-03 09:27:00|106426.5|106401.5|106442.2|106417.2|106443.3|106418.3|106422.7|106397.7|37
1725355630000|2024-09-03 09:27:10|106441.4|106416.4|106441.8|106416.8|106441.8|106416.8|106437.9|106412.9|32
1725355640000|2024-09-03 09:27:20|106442.2|106417.2|106433.3|106408.3|106442.2|106417.2|106431.7|106406.7|33
1725355650000|2024-09-03 09:27:30|106430.8|106405.8|106428.7|106403.7|106436.6|106411.6|106428.7|106403.7|39
1725355660000|2024-09-03 09:27:40|106428.9|106403.9|106434.9|106409.9|106434.9|106409.9|106427.7|106402.7|24
1725355670000|2024-09-03 09:27:50|106435.1|106410.1|106438.7|106413.7|106439.5|106414.5|106435.1|106410.1|16
1725355680000|2024-09-03 09:28:00|106439.2|106414.2|106449.7|106424.7|106450.8|106425.8|106436.2|106411.2|33
1725355690000|2024-09-03 09:28:10|106449.4|106424.4|106441.4|106391.4|106461|106424.4|106441.4|106391.4|40
1725355700000|2024-09-03 09:28:20|106441.9|106391.9|106441.9|106391.9|106443.2|106393.2|106440.4|106390.4|20
1725355710000|2024-09-03 09:28:30|106441.8|106391.8|106442|106392|106442|106392|106436.9|106386.9|28
1725355720000|2024-09-03 09:28:40|106442.3|106392.3|106447.9|106397.9|106448.5|106398.5|106442.3|106392.3|30
1725355730000|2024-09-03 09:28:50|106448|106398|106451.3|106401.3|106454.9|106404.9|106447.5|106397.5|30
1725355740000|2024-09-03 09:29:00|106451.1|106401.1|106450.3|106400.3|106452.9|106402.9|106448|106398|29
1725355750000|2024-09-03 09:29:10|106450.7|106400.7|106453.7|106403.7|106453.7|106403.7|106450|106400|15
1725355760000|2024-09-03 09:29:20|106453.8|106403.8|106451.7|106401.7|106453.8|106403.8|106449.9|106399.9|21
1725355770000|2024-09-03 09:29:30|106451.8|106401.8|106449.7|106399.7|106451.8|106401.8|106449.4|106399.4|11
1725355780000|2024-09-03 09:29:40|106450.2|106400.2|106448.7|106398.7|106452.6|106402.6|106448.7|106398.7|18
1725355790000|2024-09-03 09:29:50|106449|106399|106435.8|106385.8|106449.6|106399.6|106435.8|106385.8|28
1725355800000|2024-09-03 09:30:00|106436.1|106386.1|106428.6|106378.6|106436.1|106386.1|106428.6|106378.6|17
1725355810000|2024-09-03 09:30:10|106429.4|106379.4|106424.4|106374.4|106430|106380|106424.4|106374.4|14
1725355820000|2024-09-03 09:30:20|106424.5|106374.5|106420.3|106370.3|106425|106375|106420.1|106370.1|16
1725355830000|2024-09-03 09:30:30|106420.4|106370.4|106421.6|106371.6|106423.1|106373.1|106418.8|106368.8|16
1725355840000|2024-09-03 09:30:40|106421.3|106371.3|106414.9|106364.9|106423.7|106373.7|106414.4|106364.4|21
1725355850000|2024-09-03 09:30:50|106414.7|106364.7|106418.6|106368.6|106418.6|106368.6|106414.7|106364.7|18
1725355860000|2024-09-03 09:31:00|106418.5|106368.5|106418|106368|106424.5|106374.5|106417.6|106367.6|29
1725355870000|2024-09-03 09:31:10|106418.4|106368.4|106400.5|106375.5|106418.4|106385.5|106399.6|106368.4|25
1725355880000|2024-09-03 09:31:20|106399.9|106374.9|106385|106335|106406.4|106381.4|106374.1|106334.4|36
1725355890000|2024-09-03 09:31:30|106384.9|106334.9|106357.6|106332.6|106385.4|106343.3|106354|106329|30
1725355900000|2024-09-03 09:31:40|106357.9|106332.9|106358.3|106333.3|106361.3|106336.3|106357.9|106332.9|25
1725355910000|2024-09-03 09:31:50|106357.5|106332.5|106391.4|106341.4|106394.2|106344.2|106354.7|106317.8|28
1725355920000|2024-09-03 09:32:00|106391.3|106341.3|106372.3|106322.3|106391.3|106341.3|106370.6|106320.6|40
1725355930000|2024-09-03 09:32:10|106373.8|106323.8|106381.4|106331.4|106381.4|106331.4|106372.2|106322.2|24
1725355940000|2024-09-03 09:32:20|106381.5|106331.5|106389.9|106339.9|106392.2|106342.2|106381|106331|40
1725355950000|2024-09-03 09:32:30|106389.6|106339.6|106385.8|106335.8|106389.6|106339.6|106385.8|106335.8|13
1725355960000|2024-09-03 09:32:40|106385.4|106335.4|106383.9|106333.9|106385.4|106335.4|106377.6|106327.6|22
1725355970000|2024-09-03 09:32:50|106383.6|106333.6|106377.9|106327.9|106383.9|106333.9|106377.9|106327.9|28
1725355980000|2024-09-03 09:33:00|106379.4|106329.4|106376.6|106326.6|106380.3|106330.3|106372.7|106322.7|30
1725355990000|2024-09-03 09:33:10|106376.7|106326.7|106368.1|106343.1|106387.9|106343.6|106363.8|106326.7|28
1725356000000|2024-09-03 09:33:20|106368|106343|106364.7|106339.7|106368|106343|106363.8|106338.8|23
1725356010000|2024-09-03 09:33:30|106363.8|106338.8|106365.4|106340.4|106367|106342|106363.8|106338.8|16
1725356020000|2024-09-03 09:33:40|106365.9|106340.9|106362.3|106337.3|106366.7|106341.7|106357.9|106332.9|26
1725356030000|2024-09-03 09:33:50|106361.7|106336.7|106360.2|106335.2|106365|106340|106359.8|106334.8|33
1725356040000|2024-09-03 09:34:00|106361.4|106336.4|106360.9|106335.9|106362.4|106337.4|106360.5|106335.5|14
1725356050000|2024-09-03 09:34:10|106361|106336|106367.7|106342.7|106368.8|106343.8|106359.8|106334.8|23
1725356060000|2024-09-03 09:34:20|106367.5|106342.5|106376.3|106351.3|106376.8|106351.8|106367|106342|21
1725356070000|2024-09-03 09:34:30|106376.8|106351.8|106386.8|106361.8|106390.1|106365.1|106376.8|106351.8|38
1725356080000|2024-09-03 09:34:40|106387.2|106362.2|106393.8|106368.8|106395.7|106370.7|106385.1|106360.1|37
1725356090000|2024-09-03 09:34:50|106393.3|106368.3|106409.2|106359.2|106409.2|106370.7|106392.9|106355.4|25
1725356100000|2024-09-03 09:35:00|106409.7|106359.7|106419.2|106369.2|106420.1|106370.1|106399.8|106349.8|41
1725356110000|2024-09-03 09:35:10|106419.9|106369.9|106422.2|106372.2|106424.6|106374.6|106419.9|106369.9|29
1725356120000|2024-09-03 09:35:20|106421.4|106371.4|106408.9|106358.9|106422.4|106372.4|106408.1|106358.1|26
1725356130000|2024-09-03 09:35:30|106408.5|106358.5|106391.9|106341.9|106408.5|106358.5|106391.9|106341.9|35
1725356140000|2024-09-03 09:35:40|106391.7|106341.7|106408.2|106358.2|106408.2|106358.2|106386.3|106336.3|31
1725356150000|2024-09-03 09:35:50|106408.6|106358.6|106412.1|106362.1|106413|106363|106407.5|106357.5|21
1725356160000|2024-09-03 09:36:00|106411.7|106361.7|106412.7|106362.7|106413|106363|106411.2|106361.2|15
1725356170000|2024-09-03 09:36:10|106413.1|106363.1|106429.2|106379.2|106429.7|106379.7|106413.1|106363.1|29
1725356180000|2024-09-03 09:36:20|106429.6|106379.6|106429.3|106379.3|106432.1|106382.1|106429.3|106379.3|24
1725356190000|2024-09-03 09:36:30|106428.8|106378.8|106426.6|106376.6|106428.8|106378.8|106425|106375|16
1725356200000|2024-09-03 09:36:40|106426.7|106376.7|106415|106365|106427.1|106377.1|106410.1|106360.1|38
1725356210000|2024-09-03 09:36:50|106414.9|106364.9|106411.9|106361.9|106417.3|106367.3|106411.9|106361.9|20
1725356220000|2024-09-03 09:37:00|106412.1|106362.1|106423.2|106373.2|106426.8|106376.8|106412.1|106362.1|14
1725356230000|2024-09-03 09:37:10|106422.9|106372.9|106412.8|106362.8|106423.2|106373.2|106410.7|106360.7|21
1725356240000|2024-09-03 09:37:20|106412.4|106362.4|106409.7|106359.7|106412.4|106362.4|106408.6|106358.6|12
1725356250000|2024-09-03 09:37:30|106410|106360|106413.7|106363.7|106415.9|106365.9|106409.7|106359.7|24
1725356260000|2024-09-03 09:37:40|106413.9|106363.9|106415.4|106365.4|106416.2|106366.2|106413.9|106363.9|15
1725356270000|2024-09-03 09:37:50|106415|106365|106408.2|106358.2|106415|106365|106407.7|106357.7|15
1725356280000|2024-09-03 09:38:00|106408|106358|106408.4|106358.4|106408.4|106358.4|106408|106358|3
1725356290000|2024-09-03 09:38:10|106408.3|106358.3|106408.6|106358.6|106409.2|106359.2|106408|106358|15
1725356300000|2024-09-03 09:38:20|106408.5|106358.5|106407.2|106357.2|106410.2|106360.2|106407.2|106357.2|21
1725356310000|2024-09-03 09:38:30|106406.7|106356.7|106410.3|106360.3|106411|106361|106405.6|106355.6|21
1725356320000|2024-09-03 09:38:40|106410.8|106360.8|106407.8|106357.8|106410.8|106360.8|106406.3|106356.3|20
1725356330000|2024-09-03 09:38:50|106408.9|106358.9|106404.5|106354.5|106409.2|106359.2|106404|106354|26
1725356340000|2024-09-03 09:39:00|106404.6|106354.6|106405.5|106355.5|106406.1|106356.1|106404.5|106354.5|18
1725356350000|2024-09-03 09:39:10|106405.6|106355.6|106449.2|106399.2|106450.9|106400.9|106404.7|106354.7|47
1725356360000|2024-09-03 09:39:20|106449.1|106399.1|106461.4|106411.4|106461.6|106411.6|106449.1|106399.1|38
1725356370000|2024-09-03 09:39:30|106461.5|106411.5|106461.9|106411.9|106461.9|106411.9|106455.5|106405.5|28
1725356380000|2024-09-03 09:39:40|106461.1|106411.1|106465.4|106415.4|106466.1|106416.1|106460.8|106410.8|23
1725356390000|2024-09-03 09:39:50|106464.8|106414.8|106460.7|106410.7|106464.8|106414.8|106460.7|106410.7|19
1725356400000|2024-09-03 09:40:00|106461.5|106411.5|106469.8|106419.8|106470.1|106420.1|106460.3|106410.3|21
1725356410000|2024-09-03 09:40:10|106469.1|106419.1|106464.5|106414.5|106469.1|106419.1|106464.5|106414.5|26
1725356420000|2024-09-03 09:40:20|106464.8|106414.8|106478.4|106428.4|106479.1|106429.1|106464.3|106414.3|32
1725356430000|2024-09-03 09:40:30|106478.1|106428.1|106478.5|106428.5|106479.1|106429.1|106477|106427|18
1725356440000|2024-09-03 09:40:40|106478.6|106428.6|106476.2|106426.2|106479.2|106429.2|106475.4|106425.4|24
1725356450000|2024-09-03 09:40:50|106477.9|106427.9|106464.4|106439.4|106491.9|106441.9|106463.8|106427.9|38
1725356460000|2024-09-03 09:41:00|106464.5|106439.5|106454.9|106429.9|106464.5|106439.5|106451.8|106426.8|24
1725356470000|2024-09-03 09:41:10|106454.2|106429.2|106450.9|106425.9|106454.2|106429.2|106447.3|106422.3|28
1725356480000|2024-09-03 09:41:20|106451.2|106426.2|106455.3|106430.3|106455.7|106430.7|106451.2|106426.2|21
1725356490000|2024-09-03 09:41:30|106454.7|106429.7|106453|106428|106454.7|106429.7|106449.1|106424.1|23
1725356500000|2024-09-03 09:41:40|106452.1|106427.1|106469.7|106419.7|106472.3|106432.3|106452|106419.3|25
1725356510000|2024-09-03 09:41:50|106469.8|106419.8|106469.7|106419.7|106470.3|106420.3|106467.5|106417.5|17
1725356520000|2024-09-03 09:42:00|106469.8|106419.8|106468|106418|106476.3|106426.3|106468|106418|19
1725356530000|2024-09-03 09:42:10|106467.9|106417.9|106479.1|106429.1|106479.1|106429.1|106467|106417|23
1725356540000|2024-09-03 09:42:20|106479.4|106429.4|106484.4|106434.4|106484.7|106434.7|106479.4|106429.4|17
1725356550000|2024-09-03 09:42:30|106484.8|106434.8|106479.5|106429.5|106485.7|106435.7|106479.5|106429.5|23
1725356560000|2024-09-03 09:42:40|106480.2|106430.2|106480.4|106430.4|106481.4|106431.4|106477.4|106427.4|21
1725356570000|2024-09-03 09:42:50|106480.5|106430.5|106477.8|106427.8|106480.5|106430.5|106475.1|106425.1|24
1725356580000|2024-09-03 09:43:00|106477.7|106427.7|106477.3|106427.3|106477.7|106427.7|106475.8|106425.8|20
1725356590000|2024-09-03 09:43:10|106476.9|106426.9|106481.5|106431.5|106484.6|106434.6|106476.9|106426.9|25
1725356600000|2024-09-03 09:43:20|106482|106432|106481.4|106431.4|106484.7|106434.7|106480.1|106430.1|23
1725356610000|2024-09-03 09:43:30|106480|106430|106482.5|106432.5|106482.5|106432.5|106480|106430|29
1725356620000|2024-09-03 09:43:40|106481|106431|106475.3|106425.3|106481.4|106431.4|106473.1|106423.1|33
1725356630000|2024-09-03 09:43:50|106475.8|106425.8|106469.5|106419.5|106475.8|106425.8|106469.4|106419.4|19
1725356640000|2024-09-03 09:44:00|106469.8|106419.8|106470.4|106420.4|106470.5|106420.5|106458.8|106408.8|39
1725356650000|2024-09-03 09:44:10|106470.2|106420.2|106470.8|106420.8|106471.2|106421.2|106467.9|106417.9|25
1725356660000|2024-09-03 09:44:20|106470.5|106420.5|106468.9|106418.9|106472.1|106422.1|106466.9|106416.9|27
1725356670000|2024-09-03 09:44:30|106469|106419|106469.6|106419.6|106475.4|106425.4|106468.6|106418.6|24
1725356680000|2024-09-03 09:44:40|106469.3|106419.3|106457.9|106407.9|106469.3|106419.3|106456.4|106406.4|25
1725356690000|2024-09-03 09:44:50|106465.6|106415.6|106467.9|106417.9|106474.6|106424.6|106465.6|106415.6|35
1725356700000|2024-09-03 09:45:00|106468.5|106418.5|106472.4|106422.4|106478.5|106428.5|106468.5|106418.5|35
1725356710000|2024-09-03 09:45:10|106472.5|106422.5|106467.2|106417.2|106472.5|106422.5|106466.3|106416.3|20
1725356720000|2024-09-03 09:45:20|106467|106417|106476.4|106426.4|106477.1|106427.1|106466.7|106416.7|27
1725356730000|2024-09-03 09:45:30|106477|106427|106476.9|106426.9|106478.1|106428.1|106473.2|106423.2|28
1725356740000|2024-09-03 09:45:40|106476.7|106426.7|106474.5|106424.5|106476.8|106426.8|106474.3|106424.3|18
1725356750000|2024-09-03 09:45:50|106474.9|106424.9|106474.4|106424.4|106478.2|106428.2|106474|106424|31
1725356760000|2024-09-03 09:46:00|106474.5|106424.5|106475.3|106425.3|106477.3|106427.3|106474.2|106424.2|26
1725356770000|2024-09-03 09:46:10|106475.7|106425.7|106476.8|106426.8|106480|106430|106475.7|106425.7|25
1725356780000|2024-09-03 09:46:20|106477|106427|106465.2|106415.2|106477.1|106427.1|106465.1|106415.1|30
1725356790000|2024-09-03 09:46:30|106464.5|106414.5|106471.9|106421.9|106472.2|106422.2|106464.5|106414.5|34
1725356800000|2024-09-03 09:46:40|106471.3|106421.3|106472.7|106422.7|106473.2|106423.2|106469.1|106419.1|23
1725356810000|2024-09-03 09:46:50|106473.2|106423.2|106473.8|106423.8|106474.1|106424.1|106473.2|106423.2|15
1725356820000|2024-09-03 09:47:00|106473.7|106423.7|106468.8|106418.8|106474.9|106424.9|106468.8|106418.8|18
1725356830000|2024-09-03 09:47:10|106469.3|106419.3|106473.7|106423.7|106474.1|106424.1|106467.3|106417.3|31
1725356840000|2024-09-03 09:47:20|106472.7|106422.7|106468.4|106418.4|106476.1|106426.1|106467.7|106417.7|27
1725356850000|2024-09-03 09:47:30|106468.5|106418.5|106470.5|106420.5|106474.3|106424.3|106467.9|106417.9|43
1725356860000|2024-09-03 09:47:40|106470.8|106420.8|106470.1|106420.1|106471.3|106421.3|106469.4|106419.4|20
1725356870000|2024-09-03 09:47:50|106469.9|106419.9|106472.4|106422.4|106472.4|106422.4|106469.7|106419.7|33
1725356880000|2024-09-03 09:48:00|106473.6|106423.6|106476.2|106426.2|106476.4|106426.4|106472.5|106422.5|46
1725356890000|2024-09-03 09:48:10|106475.9|106425.9|106470.6|106420.6|106476.5|106426.5|106467.6|106417.6|37
1725356900000|2024-09-03 09:48:20|106470.5|106420.5|106470.1|106420.1|106470.5|106420.5|106469.5|106419.5|25
1725356910000|2024-09-03 09:48:30|106469.6|106419.6|106469.9|106419.9|106472.2|106422.2|106469|106419|24
1725356920000|2024-09-03 09:48:40|106470|106420|106473.6|106423.6|106480.2|106430.2|106469.1|106419.1|37
1725356930000|2024-09-03 09:48:50|106473.7|106423.7|106480.1|106430.1|106480.1|106430.1|106473.4|106423.4|33
1725356940000|2024-09-03 09:49:00|106479.7|106429.7|106478.3|106428.3|106481|106431|106476.4|106426.4|32
1725356950000|2024-09-03 09:49:10|106478.1|106428.1|106481.7|106431.7|106482.8|106432.8|106478.1|106428.1|18
1725356960000|2024-09-03 09:49:20|106481.4|106431.4|106489.9|106439.9|106490.5|106440.5|106481.4|106431.4|26
1725356970000|2024-09-03 09:49:30|106490|106440|106487.8|106437.8|106491|106441|106486.9|106436.9|25
1725356980000|2024-09-03 09:49:40|106488.2|106438.2|106487.5|106437.5|106489.4|106439.4|106486.5|106436.5|20
1725356990000|2024-09-03 09:49:50|106487.8|106437.8|106488.1|106438.1|106488.7|106438.7|106487.8|106437.8|16
1725357000000|2024-09-03 09:50:00|106488|106438|106490|106440|106490.6|106440.6|106487.1|106437.1|12
1725357010000|2024-09-03 09:50:10|106489.9|106439.9|106478.4|106428.4|106490.2|106440.2|106478.1|106428.1|34
1725357020000|2024-09-03 09:50:20|106478.3|106428.3|106474.5|106424.5|106478.3|106428.3|106474.2|106424.2|20
1725357030000|2024-09-03 09:50:30|106474.6|106424.6|106472.3|106422.3|106475.6|106425.6|106472.2|106422.2|19
1725357040000|2024-09-03 09:50:40|106472.8|106422.8|106487.7|106437.7|106487.7|106437.7|106472.1|106422.1|37
1725357050000|2024-09-03 09:50:50|106487.6|106437.6|106494.9|106444.9|106496.1|106446.1|106487.6|106437.6|27
1725357060000|2024-09-03 09:51:00|106494.6|106444.6|106508.7|106458.7|106511.2|106461.2|106494.5|106444.5|17
1725357070000|2024-09-03 09:51:10|106508.2|106458.2|106506.7|106456.7|106510|106460|106506.7|106456.7|27
1725357080000|2024-09-03 09:51:20|106506.5|106456.5|106506.5|106456.5|106509.4|106459.4|106505.9|106455.9|19
1725357090000|2024-09-03 09:51:30|106506.2|106456.2|106502.9|106452.9|106506.4|106456.4|106500.9|106450.9|25
1725357100000|2024-09-03 09:51:40|106502.8|106452.8|106502.1|106452.1|106502.8|106452.8|106499.8|106449.8|27
1725357110000|2024-09-03 09:51:50|106502|106452|106503.3|106453.3|106503.5|106453.5|106502|106452|10
1725357120000|2024-09-03 09:52:00|106503.2|106453.2|106499.6|106449.6|106507.6|106457.6|106499.6|106449.6|26
1725357130000|2024-09-03 09:52:10|106499.7|106449.7|106496|106446|106501|106451|106495.5|106445.5|22
1725357140000|2024-09-03 09:52:20|106496.1|106446.1|106499.1|106449.1|106499.1|106449.1|106496.1|106446.1|15
1725357150000|2024-09-03 09:52:30|106499.9|106449.9|106500.6|106450.6|106503|106453|106499.9|106449.9|15
1725357160000|2024-09-03 09:52:40|106500.4|106450.4|106501.6|106451.6|106502.6|106452.6|106499.3|106449.3|20
1725357170000|2024-09-03 09:52:50|106501.7|106451.7|106502|106452|106502.8|106452.8|106498.4|106448.4|28
1725357180000|2024-09-03 09:53:00|106501.5|106451.5|106503.3|106453.3|106505.4|106455.4|106501|106451|20
1725357190000|2024-09-03 09:53:10|106503.2|106453.2|106506.3|106456.3|106506.3|106456.3|106499.7|106449.7|21
1725357200000|2024-09-03 09:53:20|106505.8|106455.8|106504.8|106454.8|106506.3|106456.3|106503.4|106453.4|25
1725357210000|2024-09-03 09:53:30|106504.6|106454.6|106502.3|106452.3|106504.8|106454.8|106498.8|106448.8|21
1725357220000|2024-09-03 09:53:40|106502.9|106452.9|106505.8|106455.8|106505.8|106455.8|106499|106449|23
1725357230000|2024-09-03 09:53:50|106504.8|106454.8|106509|106459|106509|106459|106502.9|106452.9|22
1725357240000|2024-09-03 09:54:00|106507.8|106457.8|106502.5|106452.5|106508.3|106458.3|106502.4|106452.4|29
1725357250000|2024-09-03 09:54:10|106502.6|106452.6|106503.3|106453.3|106503.4|106453.4|106501.1|106451.1|23
1725357260000|2024-09-03 09:54:20|106503.4|106453.4|106502.2|106452.2|106503.4|106453.4|106501.9|106451.9|7
1725357270000|2024-09-03 09:54:30|106502.4|106452.4|106501.4|106451.4|106502.4|106452.4|106499.8|106449.8|15
1725357280000|2024-09-03 09:54:40|106502.3|106452.3|106485.4|106460.4|106502.3|106465.3|106484|106450.3|16
1725357290000|2024-09-03 09:54:50|106495.8|106445.8|106487.8|106462.8|106496.6|106462.8|106484.3|106444.7|14
1725357300000|2024-09-03 09:55:00|106486.7|106461.7|106487|106462|106490|106465|106486.7|106461.7|18
1725357310000|2024-09-03 09:55:10|106486.8|106461.8|106492.3|106467.3|106492.3|106467.3|106486.8|106461.8|11
1725357320000|2024-09-03 09:55:20|106491.3|106466.3|106482.5|106457.5|106493.2|106468.2|106482.5|106457.5|17
1725357330000|2024-09-03 09:55:30|106482.2|106457.2|106485.2|106460.2|106485.2|106460.2|106479.7|106454.7|21
1725357340000|2024-09-03 09:55:40|106489|106464|106544.9|106494.9|106544.9|106494.9|106489|106460.8|38
1725357350000|2024-09-03 09:55:50|106547.5|106497.5|106524.8|106474.8|106547.8|106497.8|106524.6|106474.6|36
1725357360000|2024-09-03 09:56:00|106525.3|106475.3|106527.8|106477.8|106529.2|106479.2|106523.4|106473.4|18
1725357370000|2024-09-03 09:56:10|106527.6|106477.6|106502.2|106477.2|106527.6|106477.6|106501.7|106462.9|33
1725357380000|2024-09-03 09:56:20|106504|106479|106525|106475|106525|106486.9|106502.2|106473.8|21
1725357390000|2024-09-03 09:56:30|106519.6|106469.6|106509.4|106459.4|106520.1|106470.1|106509.3|106459.3|30
1725357400000|2024-09-03 09:56:40|106508.5|106458.5|106513.2|106463.2|106513.2|106463.2|106508.5|106458.5|21
1725357410000|2024-09-03 09:56:50|106512.9|106462.9|106515.1|106465.1|106515.3|106465.3|106512.9|106462.9|15
1725357420000|2024-09-03 09:57:00|106515|106465|106521.6|106471.6|106527.5|106477.5|106514.8|106464.8|22
1725357430000|2024-09-03 09:57:10|106521.1|106471.1|106513.3|106463.3|106521.1|106471.1|106512.1|106462.1|25
1725357440000|2024-09-03 09:57:20|106513.5|106463.5|106514.3|106464.3|106514.3|106464.3|106512.9|106462.9|13
1725357450000|2024-09-03 09:57:30|106514.2|106464.2|106515.8|106465.8|106516.7|106466.7|106514.2|106464.2|12
1725357460000|2024-09-03 09:57:40|106516.6|106466.6|106534.7|106484.7|106534.7|106484.7|106516.4|106466.4|26
1725357470000|2024-09-03 09:57:50|106534.9|106484.9|106545.8|106495.8|106548.4|106498.4|106534.9|106484.9|27
1725357480000|2024-09-03 09:58:00|106546.2|106496.2|106549|106499|106552.7|106502.7|106546.2|106496.2|22
1725357490000|2024-09-03 09:58:10|106548.9|106498.9|106552.5|106527.5|106574.1|106539.1|106548|106498|37
1725357500000|2024-09-03 09:58:20|106551.7|106526.7|106540.5|106515.5|106552.7|106527.7|106540.5|106515.5|17
1725357510000|2024-09-03 09:58:30|106541|106516|106543.5|106518.5|106543.5|106518.5|106538.6|106513.6|22
1725357520000|2024-09-03 09:58:40|106542.7|106517.7|106539|106514|106542.7|106517.7|106538.9|106513.9|17
1725357530000|2024-09-03 09:58:50|106539.4|106514.4|106548|106523|106549|106524|106539|106514|16
1725357540000|2024-09-03 09:59:00|106547.5|106522.5|106551.2|106526.2|106558.1|106533.1|106547.5|106522.5|29
1725357550000|2024-09-03 09:59:10|106551.1|106526.1|106541.9|106516.9|106565.9|106526.1|106541.9|106512.5|27
1725357560000|2024-09-03 09:59:20|106542.6|106517.6|106544.8|106519.8|106547.2|106522.2|106540.6|106515.6|15
1725357570000|2024-09-03 09:59:30|106544.6|106519.6|106543|106518|106546.5|106521.5|106543|106518|26
1725357580000|2024-09-03 09:59:40|106543.3|106518.3|106546.7|106521.7|106547.2|106522.2|106542.5|106517.5|23
1725357590000|2024-09-03 09:59:50|106546.4|106521.4|106545.8|106520.8|106548.3|106523.3|106545.6|106520.6|28
1725357600000|2024-09-03 10:00:00|106545.9|106520.9|106560.9|106535.9|106561.2|106536.2|106545.7|106520.7|25
1725357610000|2024-09-03 10:00:10|106560.6|106535.6|106559.8|106534.8|106561.1|106536.1|106558.9|106533.9|6
1725357620000|2024-09-03 10:00:20|106558.9|106533.9|106553.8|106528.8|106571|106546|106548|106523|33
1725357630000|2024-09-03 10:00:30|106554.8|106529.8|106564.2|106539.2|106566.5|106541.5|106554.8|106529.8|23
1725357640000|2024-09-03 10:00:40|106563.8|106538.8|106565.9|106540.9|106567.8|106542.8|106563.8|106538.8|19
1725357650000|2024-09-03 10:00:50|106566.4|106541.4|106575.2|106550.2|106575.2|106550.2|106566.4|106541.4|23
1725357660000|2024-09-03 10:01:00|106575.4|106550.4|106577.8|106552.8|106577.8|106552.8|106575.4|106550.4|16
1725357670000|2024-09-03 10:01:10|106578.1|106553.1|106620.1|106570.1|106620.5|106570.5|106577.8|106552.8|37
1725357680000|2024-09-03 10:01:20|106619.6|106569.6|106614|106564|106620.3|106570.3|106613.2|106563.2|26
1725357690000|2024-09-03 10:01:30|106613.6|106563.6|106625.5|106575.5|106627.5|106577.5|106613.2|106563.2|44
1725357700000|2024-09-03 10:01:40|106625.2|106575.2|106616.7|106566.7|106625.5|106575.5|106614.6|106564.6|35
1725357710000|2024-09-03 10:01:50|106617.5|106567.5|106624|106574|106626.2|106576.2|106617.5|106567.5|29
1725357720000|2024-09-03 10:02:00|106623.7|106573.7|106616.1|106566.1|106624.2|106574.2|106614.7|106564.7|28
1725357730000|2024-09-03 10:02:10|106614.8|106564.8|106611.9|106561.9|106619.2|106569.2|106609.7|106559.7|38
1725357740000|2024-09-03 10:02:20|106612.9|106562.9|106613|106563|106616.9|106566.9|106611|106561|34
1725357750000|2024-09-03 10:02:30|106612.5|106562.5|106600.6|106550.6|106618|106568|106600.1|106550.1|37
1725357760000|2024-09-03 10:02:40|106601|106551|106600.1|106550.1|106602|106552|106600|106550|22
1725357770000|2024-09-03 10:02:50|106600.5|106550.5|106602|106552|106602.4|106552.4|106600.5|106550.5|18
1725357780000|2024-09-03 10:03:00|106602.3|106552.3|106604.4|106554.4|106606.2|106556.2|106602|106552|19
1725357790000|2024-09-03 10:03:10|106604.6|106554.6|106597.5|106547.5|106606|106556|106597.1|106547.1|16
1725357800000|2024-09-03 10:03:20|106597.3|106547.3|106571.4|106546.4|106599.1|106560.9|106571.4|106545.3|34
1725357810000|2024-09-03 10:03:30|106571.5|106546.5|106573.9|106548.9|106573.9|106548.9|106571.5|106546.5|14
1725357820000|2024-09-03 10:03:40|106574.2|106549.2|106595.8|106545.8|106595.8|106557|106574.2|106544.7|33
1725357830000|2024-09-03 10:03:50|106596.1|106546.1|106581.8|106531.8|106597.9|106547.9|106580|106530|33
1725357840000|2024-09-03 10:04:00|106581.9|106531.9|106583.2|106533.2|106592.6|106542.6|106581|106531|24
1725357850000|2024-09-03 10:04:10|106582.8|106532.8|106580|106530|106582.8|106532.8|106579.3|106529.3|16
1725357860000|2024-09-03 10:04:20|106579.9|106529.9|106581|106531|106581.2|106531.2|106576.4|106526.4|20
1725357870000|2024-09-03 10:04:30|106581.3|106531.3|106590.8|106540.8|106590.8|106540.8|106581.3|106531.3|23
1725357880000|2024-09-03 10:04:40|106591|106541|106598.7|106548.7|106598.7|106548.7|106590.6|106540.6|36
1725357890000|2024-09-03 10:04:50|106599.3|106549.3|106597.9|106547.9|106602.8|106552.8|106597.9|106547.9|16
1725357900000|2024-09-03 10:05:00|106598.2|106548.2|106595.4|106545.4|106603.4|106553.4|106594.2|106544.2|22
1725357910000|2024-09-03 10:05:10|106595.7|106545.7|106599.2|106549.2|106599.2|106549.2|106595.3|106545.3|10
1725357920000|2024-09-03 10:05:20|106599.1|106549.1|106603.8|106553.8|106603.9|106553.9|106599.1|106549.1|17
1725357930000|2024-09-03 10:05:30|106604.2|106554.2|106634.3|106584.3|106636|106586|106602.1|106552.1|35
1725357940000|2024-09-03 10:05:40|106642.6|106592.6|106647.3|106597.3|106647.3|106597.3|106640.5|106590.5|33
1725357950000|2024-09-03 10:05:50|106646.4|106596.4|106658.1|106608.1|106658.1|106608.1|106645.6|106595.6|32
1725357960000|2024-09-03 10:06:00|106656.9|106606.9|106654.9|106604.9|106663|106613|106654.1|106604.1|42
1725357970000|2024-09-03 10:06:10|106654.5|106604.5|106653.8|106603.8|106655.4|106605.4|106653.3|106603.3|14
1725357980000|2024-09-03 10:06:20|106653.4|106603.4|106656|106606|106656|106606|106651.1|106601.1|28
1725357990000|2024-09-03 10:06:30|106656.3|106606.3|106650.1|106600.1|106656.3|106606.3|106648.1|106598.1|28
1725358000000|2024-09-03 10:06:40|106650.3|106600.3|106649.7|106599.7|106652.4|106602.4|106647.9|106597.9|27
1725358010000|2024-09-03 10:06:50|106650.2|106600.2|106658.6|106608.6|106659.9|106609.9|106649.7|106599.7|25
1725358020000|2024-09-03 10:07:00|106658.7|106608.7|106657.1|106607.1|106661.2|106611.2|106657|106607|14
1725358030000|2024-09-03 10:07:10|106657.2|106607.2|106660.8|106610.8|106660.8|106610.8|106656.9|106606.9|14
1725358040000|2024-09-03 10:07:20|106660.5|106610.5|106659.8|106609.8|106660.7|106610.7|106659.8|106609.8|8
1725358050000|2024-09-03 10:07:30|106660|106610|106666.1|106616.1|106666.9|106616.9|106660|106610|11
1725358060000|2024-09-03 10:07:40|106666.3|106616.3|106661.4|106611.4|106667.1|106617.1|106659.6|106609.6|18
1725358070000|2024-09-03 10:07:50|106661.9|106611.9|106667.4|106617.4|106668|106618|106659.7|106609.7|29
1725358080000|2024-09-03 10:08:00|106667.1|106617.1|106657.6|106607.6|106667.3|106617.3|106655.4|106605.4|29
1725358090000|2024-09-03 10:08:10|106657.8|106607.8|106659.1|106609.1|106660.8|106610.8|106657.8|106607.8|18
1725358100000|2024-09-03 10:08:20|106657.8|106607.8|106641.4|106591.4|106657.8|106607.8|106641.3|106591.3|32
1725358110000|2024-09-03 10:08:30|106641.1|106591.1|106639.4|106614.4|106657.1|106619.5|106638.6|106591.1|36
1725358120000|2024-09-03 10:08:40|106639.6|106614.6|106649|106624|106649|106624|106639.6|106614.6|15
1725358130000|2024-09-03 10:08:50|106649.2|106624.2|106642.4|106617.4|106649.2|106624.2|106642.3|106617.3|12
1725358140000|2024-09-03 10:09:00|106642.6|106617.6|106644.3|106619.3|106647.8|106622.8|106642.6|106617.6|23
1725358150000|2024-09-03 10:09:10|106644.5|106619.5|106639.2|106614.2|106644.6|106619.6|106638.5|106613.5|15
1725358160000|2024-09-03 10:09:20|106638.1|106613.1|106638|106613|106639.2|106614.2|106637.2|106612.2|16
1725358170000|2024-09-03 10:09:30|106636.3|106611.3|106618.4|106593.4|106636.3|106611.3|106614.7|106589.7|28
1725358180000|2024-09-03 10:09:40|106618.6|106593.6|106627.6|106602.6|106627.6|106602.6|106618.6|106593.6|18
1725358190000|2024-09-03 10:09:50|106627.7|106602.7|106621.5|106596.5|106628.3|106603.3|106620.8|106595.8|20
1725358200000|2024-09-03 10:10:00|106620.6|106595.6|106623.3|106598.3|106624.1|106599.1|106620.6|106595.6|22
1725358210000|2024-09-03 10:10:10|106623.1|106598.1|106624.7|106599.7|106625.5|106600.5|106616.5|106591.5|28
1725358220000|2024-09-03 10:10:20|106624.6|106599.6|106626.5|106601.5|106630.8|106605.8|106624|106599|28
1725358230000|2024-09-03 10:10:30|106626.4|106601.4|106622.8|106597.8|106628.9|106603.9|106620.9|106595.9|21
1725358240000|2024-09-03 10:10:40|106622.7|106597.7|106622.6|106597.6|106623.6|106598.6|106621.7|106596.7|15
1725358250000|2024-09-03 10:10:50|106622.4|106597.4|106630.1|106605.1|106630.6|106605.6|106622.2|106597.2|13
1725358260000|2024-09-03 10:11:00|106630.5|106605.5|106638|106613|106639.3|106614.3|106630.5|106605.5|35
1725358270000|2024-09-03 10:11:10|106638.1|106613.1|106641.5|106616.5|106642.9|106617.9|106637.4|106612.4|26
1725358280000|2024-09-03 10:11:20|106639.1|106614.1|106644.1|106619.1|106644.1|106619.1|106639.1|106614.1|27
1725358290000|2024-09-03 10:11:30|106644.2|106619.2|106646.8|106621.8|106648.9|106623.9|106643.8|106618.8|30
1725358300000|2024-09-03 10:11:40|106647|106622|106647|106622|106648.9|106623.9|106646.7|106621.7|16
1725358310000|2024-09-03 10:11:50|106647.1|106622.1|106639.4|106614.4|106653.8|106628.8|106638.6|106613.6|36
1725358320000|2024-09-03 10:12:00|106639.1|106614.1|106648.9|106623.9|106651.4|106626.4|106638|106613|43
1725358330000|2024-09-03 10:12:10|106650.4|106625.4|106644.5|106619.5|106652.7|106627.7|106643.2|106618.2|27
1725358340000|2024-09-03 10:12:20|106644.8|106619.8|106643.2|106618.2|106647.2|106622.2|106643.2|106618.2|11
1725358350000|2024-09-03 10:12:30|106643.5|106618.5|106643.3|106618.3|106643.6|106618.6|106642.7|106617.7|12
1725358360000|2024-09-03 10:12:40|106642.5|106617.5|106630.3|106580.3|106642.5|106617.5|106626.8|106580.3|40
1725358370000|2024-09-03 10:12:50|106629.9|106579.9|106628.6|106578.6|106630.7|106590|106608.6|106575.2|28
1725358380000|2024-09-03 10:13:00|106628.3|106578.3|106643.7|106593.7|106643.7|106593.7|106628.3|106578.3|34
1725358390000|2024-09-03 10:13:10|106642.8|106592.8|106633|106583|106642.8|106592.8|106628.1|106578.1|34
1725358400000|2024-09-03 10:13:20|106633.1|106583.1|106630.5|106580.5|106633.1|106583.1|106630.3|106580.3|20
1725358410000|2024-09-03 10:13:30|106630.4|106580.4|106630.5|106580.5|106630.5|106580.5|106629.9|106579.9|12
1725358420000|2024-09-03 10:13:40|106629.6|106579.6|106631|106581|106631.2|106581.2|106629.6|106579.6|12
1725358430000|2024-09-03 10:13:50|106630.6|106580.6|106627.9|106577.9|106631.5|106581.5|106627.9|106577.9|14
1725358440000|2024-09-03 10:14:00|106627.4|106577.4|106599.3|106574.3|106627.4|106580.8|106599.3|106574.3|26
1725358450000|2024-09-03 10:14:10|106599.5|106574.5|106597.9|106572.9|106599.5|106574.5|106596|106571|17
1725358460000|2024-09-03 10:14:20|106597.6|106572.6|106596.9|106571.9|106598.6|106573.6|106596.3|106571.3|18
1725358470000|2024-09-03 10:14:30|106598.9|106573.9|106605.1|106580.1|106606.7|106581.7|106596.9|106571.9|21
1725358480000|2024-09-03 10:14:40|106604.8|106579.8|106577.3|106552.3|106606.1|106581.1|106577.3|106552.3|36
1725358490000|2024-09-03 10:14:50|106576.6|106551.6|106574.9|106549.9|106576.7|106551.7|106573.2|106548.2|38
1725358500000|2024-09-03 10:15:00|106575.2|106550.2|106581.4|106556.4|106581.4|106556.4|106570.9|106545.9|44
1725358510000|2024-09-03 10:15:10|106581.6|106556.6|106605.7|106580.7|106605.7|106580.7|106581.6|106556.6|39
1725358520000|2024-09-03 10:15:20|106606.1|106581.1|106611.6|106586.6|106613.3|106588.3|106606.1|106581.1|28
1725358530000|2024-09-03 10:15:30|106612|106587|106616.8|106591.8|106616.8|106591.8|106610.9|106585.9|22
1725358540000|2024-09-03 10:15:40|106616.3|106591.3|106618.3|106593.3|106618.7|106593.7|106616.3|106591.3|17
1725358550000|2024-09-03 10:15:50|106617.5|106592.5|106621.7|106596.7|106621.7|106596.7|106616.2|106591.2|33
1725358560000|2024-09-03 10:16:00|106621.3|106596.3|106628.5|106603.5|106631.8|106606.8|106621.3|106596.3|33
1725358570000|2024-09-03 10:16:10|106628.4|106603.4|106628|106603|106628.4|106603.4|106623.2|106598.2|25
1725358580000|2024-09-03 10:16:20|106627.9|106602.9|106631.4|106606.4|106631.8|106606.8|106627.8|106602.8|21
1725358590000|2024-09-03 10:16:30|106632.4|106607.4|106638.2|106613.2|106638.2|106613.2|106632.4|106607.4|28
1725358600000|2024-09-03 10:16:40|106638.5|106613.5|106633.9|106608.9|106639.2|106614.2|106633.9|106608.9|23
1725358610000|2024-09-03 10:16:50|106634.4|106609.4|106631.9|106606.9|106634.4|106609.4|106631.9|106606.9|18
1725358620000|2024-09-03 10:17:00|106632.1|106607.1|106640.8|106615.8|106647.6|106622.6|106632.1|106607.1|48
1725358630000|2024-09-03 10:17:10|106639.9|106614.9|106629.5|106604.5|106642.2|106617.2|106629.1|106604.1|41
1725358640000|2024-09-03 10:17:20|106629.7|106604.7|106636.9|106611.9|106637.1|106612.1|106629.7|106604.7|21
1725358650000|2024-09-03 10:17:30|106637.2|106612.2|106636.9|106611.9|106639.4|106614.4|106634|106609|17
1725358660000|2024-09-03 10:17:40|106637.2|106612.2|106632.8|106607.8|106642.3|106617.3|106632.6|106607.6|26
1725358670000|2024-09-03 10:17:50|106632.6|106607.6|106631.6|106606.6|106633.4|106608.4|106631.6|106606.6|16
1725358680000|2024-09-03 10:18:00|106632|106607|106630.5|106605.5|106634.7|106609.7|106630.2|106605.2|15
1725358690000|2024-09-03 10:18:10|106630|106605|106633.7|106608.7|106634|106609|106629.8|106604.8|16
1725358700000|2024-09-03 10:18:20|106633.8|106608.8|106632.2|106607.2|106633.8|106608.8|106630.9|106605.9|23
1725358710000|2024-09-03 10:18:30|106632.6|106607.6|106635.4|106610.4|106636.2|106611.2|106631.9|106606.9|16
1725358720000|2024-09-03 10:18:40|106635.1|106610.1|106635.3|106610.3|106636.3|106611.3|106635.1|106610.1|13
1725358730000|2024-09-03 10:18:50|106635.5|106610.5|106644.8|106619.8|106645.1|106620.1|106635.5|106610.5|28
1725358740000|2024-09-03 10:19:00|106645.3|106620.3|106643|106618|106645.3|106620.3|106640|106615|26
1725358750000|2024-09-03 10:19:10|106642.7|106617.7|106638|106613|106642.7|106617.7|106637.3|106612.3|19
1725358760000|2024-09-03 10:19:20|106637.7|106612.7|106634.8|106609.8|106639.4|106614.4|106634.2|106609.2|13
1725358770000|2024-09-03 10:19:30|106635.3|106610.3|106634.9|106609.9|106636.7|106611.7|106634.9|106609.9|28
1725358780000|2024-09-03 10:19:40|106634.4|106609.4|106633|106608|106635.1|106610.1|106632.8|106607.8|29
1725358790000|2024-09-03 10:19:50|106633.2|106608.2|106643.2|106618.2|106643.2|106618.2|106633.2|106608.2|18
1725358800000|2024-09-03 10:20:00|106642.9|106617.9|106644.5|106619.5|106644.8|106619.8|106642.1|106617.1|15
1725358810000|2024-09-03 10:20:10|106642.4|106617.4|106640.8|106615.8|106642.9|106617.9|106634.2|106609.2|37
1725358820000|2024-09-03 10:20:20|106641|106616|106641.1|106616.1|106642.2|106617.2|106640.8|106615.8|19
1725358830000|2024-09-03 10:20:30|106641.9|106616.9|106655.2|106630.2|106655.2|106630.2|106640.9|106615.9|31
1725358840000|2024-09-03 10:20:40|106655.4|106630.4|106652.2|106627.2|106655.4|106630.4|106652.2|106627.2|19
1725358850000|2024-09-03 10:20:50|106652.9|106627.9|106643.7|106618.7|106654.3|106629.3|106643.7|106618.7|24
1725358860000|2024-09-03 10:21:00|106643.9|106618.9|106651.1|106626.1|106651.1|106626.1|106643.9|106618.9|21
1725358870000|2024-09-03 10:21:10|106651.4|106626.4|106650.1|106625.1|106656.8|106631.8|106650.1|106625.1|28
1725358880000|2024-09-03 10:21:20|106649.9|106624.9|106651|106626|106651.4|106626.4|106649.6|106624.6|13
1725358890000|2024-09-03 10:21:30|106651.1|106626.1|106651.2|106626.2|106651.5|106626.5|106651.1|106626.1|6
1725358900000|2024-09-03 10:21:40|106651.3|106626.3|106635.5|106610.5|106655.3|106630.3|106635.5|106610.5|29
1725358910000|2024-09-03 10:21:50|106635.1|106610.1|106639|106614|106639|106614|106633.9|106608.9|27
1725358920000|2024-09-03 10:22:00|106638.3|106613.3|106643.6|106618.6|106643.8|106618.8|106638.3|106613.3|24
1725358930000|2024-09-03 10:22:10|106644.8|106619.8|106647.7|106622.7|106647.7|106622.7|106644.8|106619.8|10
1725358940000|2024-09-03 10:22:20|106647.1|106622.1|106631.2|106606.2|106647.3|106622.3|106631.2|106606.2|28
1725358950000|2024-09-03 10:22:30|106631.3|106606.3|106625.6|106600.6|106631.3|106606.3|106624.6|106599.6|26
1725358960000|2024-09-03 10:22:40|106628.3|106603.3|106645.6|106620.6|106646|106621|106628.3|106603.3|22
1725358970000|2024-09-03 10:22:50|106645.3|106620.3|106651.6|106626.6|106651.6|106626.6|106645.3|106620.3|26
1725358980000|2024-09-03 10:23:00|106651.4|106626.4|106650.9|106625.9|106652.1|106627.1|106649.9|106624.9|27
1725358990000|2024-09-03 10:23:10|106650.8|106625.8|106652.5|106627.5|106652.6|106627.6|106648.7|106623.7|26
1725359000000|2024-09-03 10:23:20|106652.9|106627.9|106650.9|106625.9|106652.9|106627.9|106649.5|106624.5|18
1725359010000|2024-09-03 10:23:30|106651.3|106626.3|106652.1|106627.1|106652.1|106627.1|106648.6|106623.6|22
1725359020000|2024-09-03 10:23:40|106652.4|106627.4|106650.7|106625.7|106656.6|106631.6|106650.7|106625.7|23
1725359030000|2024-09-03 10:23:50|106650.3|106625.3|106641.9|106616.9|106650.3|106625.3|106641|106616|17
1725359040000|2024-09-03 10:24:00|106642.3|106617.3|106652.8|106627.8|106652.8|106627.8|106642.3|106617.3|23
1725359050000|2024-09-03 10:24:10|106651.4|106626.4|106656.4|106631.4|106657.7|106632.7|106651.4|106626.4|17
1725359060000|2024-09-03 10:24:20|106656.1|106631.1|106656.2|106631.2|106656.2|106631.2|106655.9|106630.9|10
1725359070000|2024-09-03 10:24:30|106656.5|106631.5|106661.8|106636.8|106662|106637|106656.5|106631.5|12
1725359080000|2024-09-03 10:24:40|106664.6|106639.6|106663|106638|106664.6|106639.6|106663|106638|13
1725359090000|2024-09-03 10:24:50|106662.7|106637.7|106645.5|106620.5|106662.7|106637.7|106645|106620|24
1725359100000|2024-09-03 10:25:00|106645.3|106620.3|106618.7|106593.7|106646.3|106621.3|106618.7|106593.7|36
1725359110000|2024-09-03 10:25:10|106618.2|106593.2|106599.3|106574.3|106618.2|106593.2|106598.4|106573.4|28
1725359120000|2024-09-03 10:25:20|106598.9|106573.9|106578.5|106553.5|106598.9|106573.9|106573.8|106548.8|35
1725359130000|2024-09-03 10:25:30|106579.8|106554.8|106637.6|106587.6|106638.2|106604.5|106579.1|106554.1|35
1725359140000|2024-09-03 10:25:40|106637.7|106587.7|106625.2|106575.2|106637.7|106587.7|106625.2|106575.2|25
1725359150000|2024-09-03 10:25:50|106625.6|106575.6|106624.1|106574.1|106625.6|106575.6|106615.9|106565.9|19
1725359160000|2024-09-03 10:26:00|106623.4|106573.4|106639|106589|106640.6|106590.6|106621.3|106571.3|27
1725359170000|2024-09-03 10:26:10|106638.4|106588.4|106646.3|106596.3|106646.5|106596.5|106628.8|106578.8|29
1725359180000|2024-09-03 10:26:20|106645.2|106595.2|106619.1|106569.1|106645.2|106595.2|106619.1|106569.1|18
1725359190000|2024-09-03 10:26:30|106618.8|106568.8|106616.7|106566.7|106627.3|106577.3|106616.7|106566.7|17
1725359200000|2024-09-03 10:26:40|106616.8|106566.8|106612.5|106562.5|106618.1|106568.1|106612|106562|25
1725359210000|2024-09-03 10:26:50|106613|106563|106623.2|106573.2|106628|106578|106613|106563|19
1725359220000|2024-09-03 10:27:00|106623.9|106573.9|106619.6|106569.6|106626.9|106576.9|106619.6|106569.6|23
1725359230000|2024-09-03 10:27:10|106619.2|106569.2|106613.4|106563.4|106619.2|106569.2|106613.4|106563.4|24
1725359240000|2024-09-03 10:27:20|106613.6|106563.6|106608.4|106558.4|106613.9|106563.9|106608.4|106558.4|21
1725359250000|2024-09-03 10:27:30|106609|106559|106607|106557|106612.8|106562.8|106606.5|106556.5|18
1725359260000|2024-09-03 10:27:40|106606.7|106556.7|106604|106554|106610|106560|106598.1|106548.1|23
1725359270000|2024-09-03 10:27:50|106604.4|106554.4|106604.2|106554.2|106604.6|106554.6|106604.2|106554.2|5
1725359280000|2024-09-03 10:28:00|106604.3|106554.3|106609.5|106559.5|106613|106563|106603.4|106553.4|20
1725359290000|2024-09-03 10:28:10|106610.4|106560.4|106603.7|106553.7|106611.2|106561.2|106600.9|106550.9|31
1725359300000|2024-09-03 10:28:20|106604.4|106554.4|106600|106550|106606.9|106556.9|106599.4|106549.4|29
1725359310000|2024-09-03 10:28:30|106600.2|106550.2|106596.3|106546.3|106606.6|106556.6|106594.3|106544.3|27
1725359320000|2024-09-03 10:28:40|106596.2|106546.2|106592.5|106542.5|106597.7|106547.7|106591.6|106541.6|17
1725359330000|2024-09-03 10:28:50|106591.7|106541.7|106593.8|106543.8|106594.9|106544.9|106591.7|106541.7|18
1725359340000|2024-09-03 10:29:00|106594.1|106544.1|106591.7|106541.7|106594.1|106544.1|106589.4|106539.4|21
1725359350000|2024-09-03 10:29:10|106592|106542|106592.6|106542.6|106594.7|106544.7|106591.5|106541.5|12
1725359360000|2024-09-03 10:29:20|106593|106543|106591.6|106541.6|106593|106543|106589.5|106539.5|22
1725359370000|2024-09-03 10:29:30|106592.2|106542.2|106588.8|106538.8|106596.8|106546.8|106588.8|106538.8|25
1725359380000|2024-09-03 10:29:40|106588.4|106538.4|106581.6|106531.6|106588.4|106538.4|106580.5|106530.5|18
1725359390000|2024-09-03 10:29:50|106579.8|106529.8|106584.1|106534.1|106584.8|106534.8|106579.8|106529.8|17
1725359400000|2024-09-03 10:30:00|106583.8|106533.8|106623.8|106573.8|106624.3|106574.3|106583.8|106533.8|36
1725359410000|2024-09-03 10:30:10|106624|106574|106629.4|106579.4|106629.4|106579.4|106624|106574|25
1725359420000|2024-09-03 10:30:20|106629.3|106579.3|106631.3|106581.3|106632.1|106582.1|106628.8|106578.8|15
1725359430000|2024-09-03 10:30:30|106633.5|106583.5|106631.2|106581.2|106635|106585|106630.4|106580.4|22
1725359440000|2024-09-03 10:30:40|106631.5|106581.5|106620.9|106570.9|106633.7|106583.7|106620.5|106570.5|28
1725359450000|2024-09-03 10:30:50|106620.6|106570.6|106616.3|106566.3|106620.6|106570.6|106616.3|106566.3|13
1725359460000|2024-09-03 10:31:00|106616|106566|106614.1|106564.1|106616.5|106566.5|106611.8|106561.8|29
1725359470000|2024-09-03 10:31:10|106614.5|106564.5|106617.2|106567.2|106617.7|106567.7|106614|106564|19
1725359480000|2024-09-03 10:31:20|106617.4|106567.4|106617.7|106567.7|106618.7|106568.7|106617.4|106567.4|9
1725359490000|2024-09-03 10:31:30|106617.9|106567.9|106621.2|106571.2|106622.4|106572.4|106617.9|106567.9|19
1725359500000|2024-09-03 10:31:40|106620.8|106570.8|106619.7|106569.7|106621.1|106571.1|106617.1|106567.1|19
1725359510000|2024-09-03 10:31:50|106619.5|106569.5|106617.8|106567.8|106620.4|106570.4|106617.4|106567.4|20
1725359520000|2024-09-03 10:32:00|106618.1|106568.1|106622.1|106572.1|106627.7|106577.7|106618.1|106568.1|30
1725359530000|2024-09-03 10:32:10|106622.4|106572.4|106623.2|106573.2|106624.8|106574.8|106621.4|106571.4|21
1725359540000|2024-09-03 10:32:20|106623|106573|106626.2|106576.2|106626.2|106576.2|106621.2|106571.2|22
1725359550000|2024-09-03 10:32:30|106626.3|106576.3|106629.2|106579.2|106637.5|106587.5|106626.3|106576.3|29
1725359560000|2024-09-03 10:32:40|106629.6|106579.6|106632.5|106582.5|106633.1|106583.1|106628.6|106578.6|16
1725359570000|2024-09-03 10:32:50|106632.6|106582.6|106630.8|106580.8|106633|106583|106630.8|106580.8|7
1725359580000|2024-09-03 10:33:00|106629.9|106579.9|106623.1|106573.1|106631|106581|106623.1|106573.1|12
1725359590000|2024-09-03 10:33:10|106623.4|106573.4|106623.2|106573.2|106623.9|106573.9|106622.6|106572.6|12
1725359600000|2024-09-03 10:33:20|106623.1|106573.1|106623.3|106573.3|106623.9|106573.9|106614.5|106564.5|33
1725359610000|2024-09-03 10:33:30|106623.6|106573.6|106624.7|106574.7|106624.7|106574.7|106623.3|106573.3|11
1725359620000|2024-09-03 10:33:40|106625|106575|106659|106609|106661.2|106611.2|106625|106575|43
1725359630000|2024-09-03 10:33:50|106659.3|106609.3|106667.8|106617.8|106670.4|106620.4|106656.4|106606.4|33
1725359640000|2024-09-03 10:34:00|106667.9|106617.9|106685.3|106635.3|106685.8|106635.8|106667.6|106617.6|30
1725359650000|2024-09-03 10:34:10|106684.8|106634.8|106706.9|106656.9|106709.8|106659.8|106684.8|106634.8|34
1725359660000|2024-09-03 10:34:20|106706.7|106656.7|106719.1|106669.1|106722.3|106672.3|106706.7|106656.7|40
1725359670000|2024-09-03 10:34:30|106720.3|106670.3|106724.6|106674.6|106727.8|106677.8|106718.4|106668.4|35
1725359680000|2024-09-03 10:34:40|106724.9|106674.9|106721.9|106671.9|106724.9|106674.9|106721.6|106671.6|24
1725359690000|2024-09-03 10:34:50|106722.1|106672.1|106727.8|106677.8|106728.6|106678.6|106717|106667|26
1725359700000|2024-09-03 10:35:00|106728|106678|106717.7|106667.7|106735.6|106685.6|106716.5|106666.5|41
1725359710000|2024-09-03 10:35:10|106716.8|106666.8|106706.4|106656.4|106716.8|106666.8|106705.8|106655.8|30
1725359720000|2024-09-03 10:35:20|106707|106657|106709.9|106659.9|106711.2|106661.2|106703.7|106653.7|34
1725359730000|2024-09-03 10:35:30|106710|106660|106706.9|106656.9|106710.4|106660.4|106706.9|106656.9|20
1725359740000|2024-09-03 10:35:40|106698.9|106648.9|106725|106675|106727.2|106685|106697.1|106647.1|40
1725359750000|2024-09-03 10:35:50|106725.2|106675.2|106728.2|106678.2|106729.7|106679.7|106723.6|106673.6|29
1725359760000|2024-09-03 10:36:00|106727.6|106677.6|106741.9|106691.9|106742.5|106692.5|106727.6|106677.6|33
1725359770000|2024-09-03 10:36:10|106742|106692|106717.8|106692.8|106742|106709.3|106717.8|106692|31
1725359780000|2024-09-03 10:36:20|106717.6|106692.6|106723.6|106673.6|106728.3|106692.6|106715.7|106673.4|21
1725359790000|2024-09-03 10:36:30|106724.1|106674.1|106719|106669|106724.1|106674.1|106718.1|106668.1|25
1725359800000|2024-09-03 10:36:40|106718.7|106668.7|106713.2|106663.2|106721.2|106671.2|106712.7|106662.7|25
1725359810000|2024-09-03 10:36:50|106712.9|106662.9|106715.3|106665.3|106715.3|106665.3|106712.9|106662.9|10
1725359820000|2024-09-03 10:37:00|106715.5|106665.5|106713.6|106663.6|106715.5|106665.5|106713.4|106663.4|16
1725359830000|2024-09-03 10:37:10|106713.3|106663.3|106738.3|106688.3|106738.3|106688.3|106713.3|106663.3|33
1725359840000|2024-09-03 10:37:20|106738.1|106688.1|106738.3|106688.3|106738.7|106688.7|106735.1|106685.1|24
1725359850000|2024-09-03 10:37:30|106738.6|106688.6|106738.7|106688.7|106739|106689|106733.6|106683.6|18
1725359860000|2024-09-03 10:37:40|106738.4|106688.4|106715.8|106690.8|106738.4|106696.8|106715.8|106681.9|21
1725359870000|2024-09-03 10:37:50|106716.3|106691.3|106703.7|106678.7|106716.3|106691.3|106703.7|106678.7|27
1725359880000|2024-09-03 10:38:00|106703.3|106678.3|106712.6|106687.6|106712.9|106687.9|106702.3|106677.3|27
1725359890000|2024-09-03 10:38:10|106712.3|106687.3|106698.8|106673.8|106712.3|106687.3|106698.8|106673.8|23
1725359900000|2024-09-03 10:38:20|106698|106673|106685.8|106660.8|106699.8|106674.8|106685.2|106660.2|32
1725359910000|2024-09-03 10:38:30|106685.5|106660.5|106688.2|106663.2|106690|106665|106682.9|106657.9|21
1725359920000|2024-09-03 10:38:40|106688.5|106663.5|106694.7|106669.7|106694.7|106669.7|106687.7|106662.7|19
1725359930000|2024-09-03 10:38:50|106694.8|106669.8|106700.6|106675.6|106700.6|106675.6|106694.4|106669.4|29
1725359940000|2024-09-03 10:39:00|106701|106676|106712.8|106687.8|106715.5|106690.5|106701|106676|31
1725359950000|2024-09-03 10:39:10|106712.6|106687.6|106715.7|106690.7|106716.1|106691.1|106707.6|106682.6|34
1725359960000|2024-09-03 10:39:20|106717.7|106692.7|106718.3|106693.3|106722|106697|106717.7|106692.7|29
1725359970000|2024-09-03 10:39:30|106717.6|106692.6|106704.1|106679.1|106719.1|106694.1|106703.3|106678.3|18
1725359980000|2024-09-03 10:39:40|106705.6|106680.6|106706.1|106681.1|106708|106683|106704.8|106679.8|21
1725359990000|2024-09-03 10:39:50|106705.6|106680.6|106708.7|106683.7|106709.7|106684.7|106705.4|106680.4|26
1725360000000|2024-09-03 10:40:00|106709.2|106684.2|106721.3|106696.3|106721.3|106696.3|106709.2|106684.2|27
1725360010000|2024-09-03 10:40:10|106719.5|106694.5|106730.5|106680.5|106731.2|106695.7|106715.9|106679.5|35
1725360020000|2024-09-03 10:40:20|106730.8|106680.8|106729.2|106679.2|106732.7|106682.7|106729.2|106679.2|33
1725360030000|2024-09-03 10:40:30|106728.4|106678.4|106720.1|106670.1|106728.4|106678.4|106719.7|106669.7|20
1725360040000|2024-09-03 10:40:40|106719.7|106669.7|106718.8|106668.8|106723.2|106673.2|106717.6|106667.6|28
1725360050000|2024-09-03 10:40:50|106719.1|106669.1|106718.5|106668.5|106719.1|106669.1|106717|106667|22
1725360060000|2024-09-03 10:41:00|106719|106669|106713.7|106663.7|106719.4|106669.4|106713.7|106663.7|21
1725360070000|2024-09-03 10:41:10|106713.5|106663.5|106715.7|106665.7|106715.7|106665.7|106710.4|106660.4|17
1725360080000|2024-09-03 10:41:20|106715.5|106665.5|106715.9|106665.9|106719.3|106669.3|106715.5|106665.5|23
1725360090000|2024-09-03 10:41:30|106716.2|106666.2|106707.3|106657.3|106717.1|106667.1|106707.3|106657.3|35
1725360100000|2024-09-03 10:41:40|106707.8|106657.8|106705.1|106655.1|106709.9|106659.9|106704.4|106654.4|39
1725360110000|2024-09-03 10:41:50|106705.2|106655.2|106684|106634|106705.2|106655.2|106683.5|106633.5|36
1725360120000|2024-09-03 10:42:00|106683.7|106633.7|106697.9|106647.9|106698.8|106648.8|106683.7|106633.7|33
1725360130000|2024-09-03 10:42:10|106698.6|106648.6|106702.5|106652.5|106708.1|106658.1|106698.6|106648.6|27
1725360140000|2024-09-03 10:42:20|106702.7|106652.7|106703.4|106653.4|106704.9|106654.9|106702.5|106652.5|17
1725360150000|2024-09-03 10:42:30|106703.2|106653.2|106692.6|106642.6|106703.5|106653.5|106692.2|106642.2|33
1725360160000|2024-09-03 10:42:40|106692|106642|106689.3|106639.3|106692|106642|106688.4|106638.4|14
1725360170000|2024-09-03 10:42:50|106689|106639|106689.7|106639.7|106690.2|106640.2|106687.8|106637.8|17
1725360180000|2024-09-03 10:43:00|106689.8|106639.8|106699|106649|106700|106650|106689.3|106639.3|38
1725360190000|2024-09-03 10:43:10|106699.8|106649.8|106706.1|106656.1|106706.2|106656.2|106699.8|106649.8|29
1725360200000|2024-09-03 10:43:20|106706.3|106656.3|106705.3|106655.3|106707.7|106657.7|106704.4|106654.4|13
1725360210000|2024-09-03 10:43:30|106705.5|106655.5|106701.7|106651.7|106705.5|106655.5|106697.6|106647.6|32
1725360220000|2024-09-03 10:43:40|106701.6|106651.6|106693.7|106643.7|106701.6|106651.6|106693.7|106643.7|30
1725360230000|2024-09-03 10:43:50|106693.6|106643.6|106697.8|106647.8|106697.8|106647.8|106689.4|106639.4|22
1725360240000|2024-09-03 10:44:00|106698.3|106648.3|106707.3|106657.3|106707.3|106657.3|106698.3|106648.3|23
1725360250000|2024-09-03 10:44:10|106707.6|106657.6|106704.4|106654.4|106707.6|106657.6|106703.6|106653.6|21
1725360260000|2024-09-03 10:44:20|106704.7|106654.7|106703.5|106653.5|106704.8|106654.8|106701.5|106651.5|13
1725360270000|2024-09-03 10:44:30|106703.2|106653.2|106702.8|106652.8|106703.4|106653.4|106702.6|106652.6|8
1725360280000|2024-09-03 10:44:40|106703.2|106653.2|106710|106660|106710.5|106660.5|106703.2|106653.2|18
1725360290000|2024-09-03 10:44:50|106708.2|106658.2|106710.2|106660.2|106710.2|106660.2|106708|106658|14
1725360300000|2024-09-03 10:45:00|106710.5|106660.5|106733.9|106708.9|106735.6|106710.6|106710.5|106660.5|35
1725360310000|2024-09-03 10:45:10|106733.7|106708.7|106733.9|106708.9|106737.1|106712.1|106728.1|106703.1|36
1725360320000|2024-09-03 10:45:20|106729.7|106704.7|106726.2|106701.2|106729.7|106704.7|106722.4|106697.4|36
1725360330000|2024-09-03 10:45:30|106726.6|106701.6|106727|106702|106727.5|106702.5|106723.3|106698.3|21
1725360340000|2024-09-03 10:45:40|106726.7|106701.7|106715.5|106690.5|106729.8|106704.8|106714.6|106689.6|30
1725360350000|2024-09-03 10:45:50|106715.1|106690.1|106717|106692|106718.3|106693.3|106713.3|106688.3|17
1725360360000|2024-09-03 10:46:00|106716.7|106691.7|106718.2|106693.2|106720|106695|106712.5|106687.5|29
1725360370000|2024-09-03 10:46:10|106718.4|106693.4|106743.5|106693.5|106749.8|106699.8|106718.4|106693.4|29
1725360380000|2024-09-03 10:46:20|106742.7|106692.7|106743.9|106693.9|106745.5|106695.5|106742.5|106692.5|28
1725360390000|2024-09-03 10:46:30|106743.3|106693.3|106748|106698|106749|106699|106743.3|106693.3|30
1725360400000|2024-09-03 10:46:40|106748.7|106698.7|106750.9|106700.9|106751.7|106701.7|106748.7|106698.7|24
1725360410000|2024-09-03 10:46:50|106751.3|106701.3|106750.5|106700.5|106752.2|106702.2|106750.5|106700.5|6
1725360420000|2024-09-03 10:47:00|106750.7|106700.7|106760.4|106710.4|106760.4|106710.4|106750.7|106700.7|13
1725360430000|2024-09-03 10:47:10|106760|106710|106771|106721|106771.6|106721.6|106760|106710|20
1725360440000|2024-09-03 10:47:20|106771.2|106721.2|106770.8|106720.8|106771.2|106721.2|106770.8|106720.8|5
1725360450000|2024-09-03 10:47:30|106771|106721|106770.6|106720.6|106771|106721|106767.4|106717.4|20
1725360460000|2024-09-03 10:47:40|106770.7|106720.7|106764.7|106714.7|106771|106721|106761.3|106711.3|20
1725360470000|2024-09-03 10:47:50|106763.6|106713.6|106761.4|106711.4|106767.1|106717.1|106761.4|106711.4|15
1725360480000|2024-09-03 10:48:00|106761.8|106711.8|106773.9|106723.9|106773.9|106723.9|106761.8|106711.8|22
1725360490000|2024-09-03 10:48:10|106773.3|106723.3|106762|106712|106773.3|106723.3|106762|106712|28
1725360500000|2024-09-03 10:48:20|106762.4|106712.4|106763.9|106713.9|106763.9|106713.9|106759.7|106709.7|20
1725360510000|2024-09-03 10:48:30|106763.6|106713.6|106771.3|106721.3|106771.6|106721.6|106762.9|106712.9|18
1725360520000|2024-09-03 10:48:40|106771|106721|106770.1|106720.1|106771|106721|106768.1|106718.1|17
1725360530000|2024-09-03 10:48:50|106770.4|106720.4|106769.8|106719.8|106770.4|106720.4|106769.1|106719.1|16
1725360540000|2024-09-03 10:49:00|106769.4|106719.4|106773.5|106723.5|106778.3|106728.3|106769.4|106719.4|24
1725360550000|2024-09-03 10:49:10|106773.1|106723.1|106769.6|106719.6|106773.1|106723.1|106769.6|106719.6|17
1725360560000|2024-09-03 10:49:20|106769.3|106719.3|106771.4|106721.4|106773.1|106723.1|106768|106718|22
1725360570000|2024-09-03 10:49:30|106771.3|106721.3|106771.2|106721.2|106771.5|106721.5|106769.9|106719.9|21
1725360580000|2024-09-03 10:49:40|106771.6|106721.6|106766.5|106716.5|106773.4|106723.4|106765.4|106715.4|22
1725360590000|2024-09-03 10:49:50|106766.1|106716.1|106765.2|106715.2|106766.1|106716.1|106760|106710|26
1725360600000|2024-09-03 10:50:00|106764.9|106714.9|106767|106717|106768.1|106718.1|106764.9|106714.9|21
1725360610000|2024-09-03 10:50:10|106766.7|106716.7|106755.5|106705.5|106767|106717|106755.5|106705.5|20
1725360620000|2024-09-03 10:50:20|106756.3|106706.3|106761|106711|106763.6|106713.6|106755.6|106705.6|24
1725360630000|2024-09-03 10:50:30|106761.7|106711.7|106761.4|106711.4|106762.5|106712.5|106761.4|106711.4|11
1725360640000|2024-09-03 10:50:40|106762.1|106712.1|106757.6|106707.6|106762.1|106712.1|106755.2|106705.2|22
1725360650000|2024-09-03 10:50:50|106757.3|106707.3|106749.3|106699.3|106757.3|106707.3|106749.3|106699.3|27
1725360660000|2024-09-03 10:51:00|106748.8|106698.8|106744.4|106694.4|106748.8|106706|106730|106692.7|32
1725360670000|2024-09-03 10:51:10|106744.7|106694.7|106752|106702|106753|106703|106737.4|106687.4|11
1725360680000|2024-09-03 10:51:20|106753.1|106703.1|106745.4|106695.4|106753.2|106703.2|106745|106695|33
1725360690000|2024-09-03 10:51:30|106747.7|106697.7|106749.4|106699.4|106750.7|106700.7|106747.6|106697.6|20
1725360700000|2024-09-03 10:51:40|106749.3|106699.3|106755.6|106705.6|106757.2|106707.2|106748.3|106698.3|15
1725360710000|2024-09-03 10:51:50|106756.2|106706.2|106749.5|106699.5|106757|106707|106749.5|106699.5|19
1725360720000|2024-09-03 10:52:00|106748.3|106698.3|106736.6|106686.6|106748.5|106698.5|106722.6|106672.6|35
1725360730000|2024-09-03 10:52:10|106737.5|106687.5|106737|106687|106737.5|106687.5|106735|106685|22
1725360740000|2024-09-03 10:52:20|106739.2|106689.2|106726.7|106676.7|106742.2|106692.2|106726.7|106676.7|38
1725360750000|2024-09-03 10:52:30|106727.1|106677.1|106711.1|106661.1|106727.1|106677.1|106711.1|106661.1|29
1725360760000|2024-09-03 10:52:40|106711.7|106661.7|106704.9|106654.9|106712.3|106662.3|106704.7|106654.7|22
1725360770000|2024-09-03 10:52:50|106704|106654|106703|106653|106704.9|106654.9|106702|106652|18
1725360780000|2024-09-03 10:53:00|106703.3|106653.3|106708.4|106658.4|106708.4|106658.4|106703.3|106653.3|32
1725360790000|2024-09-03 10:53:10|106710.4|106660.4|106706.8|106656.8|106711.2|106661.2|106706.5|106656.5|29
1725360800000|2024-09-03 10:53:20|106706.5|106656.5|106708.6|106658.6|106710.3|106660.3|106704.6|106654.6|41
1725360810000|2024-09-03 10:53:30|106709.3|106659.3|106705|106655|106709.9|106659.9|106704.1|106654.1|33
1725360820000|2024-09-03 10:53:40|106705.3|106655.3|106704.3|106654.3|106710.3|106660.3|106701.4|106651.4|39
1725360830000|2024-09-03 10:53:50|106703.9|106653.9|106704.4|106654.4|106710.2|106660.2|106703|106653|37
1725360840000|2024-09-03 10:54:00|106704.7|106654.7|106702.8|106652.8|106712.4|106662.4|106702.3|106652.3|26
1725360850000|2024-09-03 10:54:10|106705.1|106655.1|106732.6|106682.6|106732.6|106682.6|106704|106654|36
1725360860000|2024-09-03 10:54:20|106732.9|106682.9|106732.2|106682.2|106735.7|106685.7|106731|106681|22
1725360870000|2024-09-03 10:54:30|106732|106682|106730|106680|106735.2|106685.2|106730|106680|21
1725360880000|2024-09-03 10:54:40|106731|106681|106731.6|106681.6|106734.6|106684.6|106728.6|106678.6|25
1725360890000|2024-09-03 10:54:50|106731.4|106681.4|106761.4|106711.4|106764.5|106714.5|106729|106679|34
1725360900000|2024-09-03 10:55:00|106761|106711|106766.2|106716.2|106766.9|106716.9|106759|106709|36
1725360910000|2024-09-03 10:55:10|106765.4|106715.4|106767.6|106717.6|106769.2|106719.2|106765.2|106715.2|26
1725360920000|2024-09-03 10:55:20|106767.4|106717.4|106781.8|106731.8|106781.8|106731.8|106766.6|106716.6|25
1725360930000|2024-09-03 10:55:30|106781.5|106731.5|106791.5|106741.5|106791.5|106741.5|106776.8|106726.8|35
1725360940000|2024-09-03 10:55:40|106791.8|106741.8|106787.8|106737.8|106791.9|106741.9|106787.8|106737.8|22
1725360950000|2024-09-03 10:55:50|106788.2|106738.2|106785.7|106735.7|106789.3|106739.3|106783.5|106733.5|22
1725360960000|2024-09-03 10:56:00|106785.9|106735.9|106779.2|106729.2|106795.2|106745.2|106778.9|106728.9|40
1725360970000|2024-09-03 10:56:10|106780|106730|106777.9|106727.9|106782.4|106732.4|106775.6|106725.6|37
1725360980000|2024-09-03 10:56:20|106778|106728|106775.9|106725.9|106780|106730|106774.3|106724.3|25
1725360990000|2024-09-03 10:56:30|106776.3|106726.3|106794.6|106744.6|106794.6|106744.6|106776.3|106726.3|39
1725361000000|2024-09-03 10:56:40|106794.4|106744.4|106787.3|106737.3|106794.4|106744.4|106785.4|106735.4|23
1725361010000|2024-09-03 10:56:50|106787|106737|106778.7|106728.7|106787|106737|106778.2|106728.2|33
1725361020000|2024-09-03 10:57:00|106778.3|106728.3|106771.6|106721.6|106778.3|106728.3|106771.4|106721.4|30
1725361030000|2024-09-03 10:57:10|106771.3|106721.3|106776.1|106726.1|106776.1|106726.1|106771.3|106721.3|16
1725361040000|2024-09-03 10:57:20|106776.4|106726.4|106799.2|106749.2|106799.2|106749.2|106776.4|106726.4|29
1725361050000|2024-09-03 10:57:30|106799.6|106749.6|106801.1|106751.1|106810.6|106760.6|106799.6|106749.6|40
1725361060000|2024-09-03 10:57:40|106800.6|106750.6|106798.3|106748.3|106801.8|106751.8|106798.3|106748.3|18
1725361070000|2024-09-03 10:57:50|106798.4|106748.4|106799.7|106749.7|106799.7|106749.7|106798.1|106748.1|13
1725361080000|2024-09-03 10:58:00|106799.5|106749.5|106794.2|106744.2|106799.5|106749.5|106789.2|106739.2|24
1725361090000|2024-09-03 10:58:10|106793.9|106743.9|106797.8|106747.8|106798.3|106748.3|106792.6|106742.6|24
1725361100000|2024-09-03 10:58:20|106798|106748|106812.5|106762.5|106813.8|106763.8|106797.9|106747.9|27
1725361110000|2024-09-03 10:58:30|106809.8|106759.8|106812.8|106762.8|106819.1|106769.1|106809.8|106759.8|33
1725361120000|2024-09-03 10:58:40|106813.4|106763.4|106813.5|106763.5|106820.4|106770.4|106812.5|106762.5|37
1725361130000|2024-09-03 10:58:50|106813.4|106763.4|106820.5|106770.5|106820.5|106770.5|106812.9|106762.9|21
1725361140000|2024-09-03 10:59:00|106820.1|106770.1|106822.2|106772.2|106823.1|106773.1|106820.1|106770.1|29
1725361150000|2024-09-03 10:59:10|106822.6|106772.6|106797.2|106772.2|106823.5|106786.3|106795.3|106770.3|29
1725361160000|2024-09-03 10:59:20|106797.5|106772.5|106796.3|106771.3|106798.2|106773.2|106795.8|106770.8|36
1725361170000|2024-09-03 10:59:30|106797|106772|106818.5|106768.5|106821.3|106774.6|106794.3|106768|47
1725361180000|2024-09-03 10:59:40|106818.3|106768.3|106823.9|106773.9|106823.9|106773.9|106818.2|106768.2|30
1725361190000|2024-09-03 10:59:50|106824|106774|106827.2|106777.2|106830|106780|106823.3|106773.3|25
1725361200000|2024-09-03 11:00:00|106835.4|106785.4|106849.9|106799.9|106856.7|106806.7|106835.4|106785.4|53
1725361210000|2024-09-03 11:00:10|106850.2|106800.2|106849.5|106799.5|106854.1|106804.1|106849.5|106799.5|37
1725361220000|2024-09-03 11:00:20|106850.3|106800.3|106858.5|106808.5|106863.8|106813.8|106843.9|106793.9|33
1725361230000|2024-09-03 11:00:30|106855.9|106805.9|106841.5|106791.5|106855.9|106805.9|106841.5|106791.5|35
1725361240000|2024-09-03 11:00:40|106839.4|106789.4|106815.6|106765.6|106839.4|106789.4|106815.5|106765.5|40
1725361250000|2024-09-03 11:00:50|106815.5|106765.5|106804.7|106754.7|106815.5|106765.5|106804.4|106754.4|21
1725361260000|2024-09-03 11:01:00|106804.3|106754.3|106839.9|106789.9|106841.8|106791.8|106804.3|106754.3|39
1725361270000|2024-09-03 11:01:10|106840|106790|106876.1|106826.1|106876.3|106826.3|106840|106790|47
1725361280000|2024-09-03 11:01:20|106875.9|106825.9|106875.4|106825.4|106880.4|106830.4|106873.7|106823.7|41
1725361290000|2024-09-03 11:01:30|106875|106825|106873.1|106823.1|106883|106833|106872.1|106822.1|33
1725361300000|2024-09-03 11:01:40|106872.6|106822.6|106842.6|106792.6|106872.6|106822.6|106842.6|106792.6|42
1725361310000|2024-09-03 11:01:50|106841.4|106791.4|106828.6|106778.6|106841.7|106791.7|106828.1|106778.1|28
1725361320000|2024-09-03 11:02:00|106829.3|106779.3|106844.2|106794.2|106845.1|106795.1|106829.1|106779.1|32
1725361330000|2024-09-03 11:02:10|106844.4|106794.4|106857.4|106807.4|106857.4|106807.4|106841.5|106791.5|33
1725361340000|2024-09-03 11:02:20|106857.2|106807.2|106874|106824|106875.8|106825.8|106857.1|106807.1|25
1725361350000|2024-09-03 11:02:30|106874.2|106824.2|106844.4|106794.4|106875.5|106825.5|106844.4|106794.4|41
1725361360000|2024-09-03 11:02:40|106844.9|106794.9|106848.8|106798.8|106850.1|106800.1|106844.7|106794.7|40
1725361370000|2024-09-03 11:02:50|106849|106799|106847.6|106797.6|106850.4|106800.4|106847.6|106797.6|13
1725361380000|2024-09-03 11:03:00|106847.3|106797.3|106846.5|106796.5|106850.5|106800.5|106844.6|106794.6|27
1725361390000|2024-09-03 11:03:10|106846.8|106796.8|106835|106810|106851.7|106813|106835|106796.5|25
1725361400000|2024-09-03 11:03:20|106834.7|106809.7|106831.9|106806.9|106834.7|106809.7|106830|106805|20
1725361410000|2024-09-03 11:03:30|106832.1|106807.1|106817|106792|106838.2|106808.7|106814.6|106777.5|47
1725361420000|2024-09-03 11:03:40|106815.6|106790.6|106817.5|106792.5|106820.2|106795.2|106815.3|106790.3|23
1725361430000|2024-09-03 11:03:50|106817.4|106792.4|106817|106792|106817.4|106792.4|106811.5|106786.5|29
1725361440000|2024-09-03 11:04:00|106817.4|106792.4|106815.9|106790.9|106819.9|106794.9|106815.9|106790.9|20
1725361450000|2024-09-03 11:04:10|106815.8|106790.8|106802.6|106777.6|106816.1|106791.1|106802.2|106777.2|31
1725361460000|2024-09-03 11:04:20|106802.4|106777.4|106794.5|106769.5|106804.5|106779.5|106794.5|106769.5|24
1725361470000|2024-09-03 11:04:30|106794.1|106769.1|106794.6|106769.6|106795.3|106770.3|106790.7|106765.7|32
1725361480000|2024-09-03 11:04:40|106793.4|106768.4|106792.4|106767.4|106793.4|106768.4|106791.4|106766.4|21
1725361490000|2024-09-03 11:04:50|106792.5|106767.5|106792.8|106767.8|106793.2|106768.2|106792.3|106767.3|14
1725361500000|2024-09-03 11:05:00|106792.7|106767.7|106796.8|106771.8|106799.3|106774.3|106792.2|106767.2|32
1725361510000|2024-09-03 11:05:10|106796.6|106771.6|106795.4|106770.4|106798.1|106773.1|106795.2|106770.2|26
1725361520000|2024-09-03 11:05:20|106796.3|106771.3|106805.6|106780.6|106809.4|106784.4|106796.3|106771.3|34
1725361530000|2024-09-03 11:05:30|106805.9|106780.9|106809.1|106784.1|106814.4|106789.4|106805.9|106780.9|25
1725361540000|2024-09-03 11:05:40|106809.7|106784.7|106813.7|106788.7|106813.7|106788.7|106806.5|106781.5|25
1725361550000|2024-09-03 11:05:50|106814.1|106789.1|106815.7|106790.7|106815.7|106790.7|106814.1|106789.1|4
1725361560000|2024-09-03 11:06:00|106818.4|106793.4|106822.6|106797.6|106823.5|106798.5|106816.9|106791.9|28
1725361570000|2024-09-03 11:06:10|106822.3|106797.3|106819.3|106794.3|106822.3|106797.3|106818.9|106793.9|14
1725361580000|2024-09-03 11:06:20|106818.9|106793.9|106817.7|106792.7|106819.2|106794.2|106817|106792|19
1725361590000|2024-09-03 11:06:30|106817.6|106792.6|106819.4|106794.4|106819.4|106794.4|106817.4|106792.4|12
1725361600000|2024-09-03 11:06:40|106819.8|106794.8|106819.6|106794.6|106821.7|106796.7|106819.6|106794.6|22
1725361610000|2024-09-03 11:06:50|106819.9|106794.9|106829.2|106804.2|106829.2|106804.2|106814.6|106789.6|32
1725361620000|2024-09-03 11:07:00|106829.6|106804.6|106838.6|106813.6|106841.3|106816.3|106829.2|106804.2|33
1725361630000|2024-09-03 11:07:10|106838.3|106813.3|106833|106808|106838.3|106813.3|106833|106808|16
1725361640000|2024-09-03 11:07:20|106832.7|106807.7|106831.1|106806.1|106833|106808|106831.1|106806.1|14
1725361650000|2024-09-03 11:07:30|106837|106812|106845|106820|106848.6|106823.6|106836.6|106811.6|35
1725361660000|2024-09-03 11:07:40|106845.1|106820.1|106843.3|106818.3|106849.2|106824.2|106843.2|106818.2|30
1725361670000|2024-09-03 11:07:50|106843.6|106818.6|106839|106814|106849.9|106824.9|106837.4|106812.4|39
1725361680000|2024-09-03 11:08:00|106838.4|106813.4|106833.6|106808.6|106848.8|106823.8|106833.6|106808.6|23
1725361690000|2024-09-03 11:08:10|106832.3|106807.3|106834.5|106809.5|106835.9|106810.9|106820.9|106795.9|32
1725361700000|2024-09-03 11:08:20|106834.9|106809.9|106838.4|106813.4|106838.4|106813.4|106834.9|106809.9|16
1725361710000|2024-09-03 11:08:30|106838.3|106813.3|106826.5|106801.5|106838.4|106813.4|106826.5|106801.5|21
1725361720000|2024-09-03 11:08:40|106825.4|106800.4|106831.3|106806.3|106832.8|106807.8|106822.2|106797.2|25
1725361730000|2024-09-03 11:08:50|106831.6|106806.6|106814.9|106789.9|106832.1|106807.1|106814.9|106789.9|29
1725361740000|2024-09-03 11:09:00|106814.8|106789.8|106819.9|106794.9|106820.4|106795.4|106808|106783|31
1725361750000|2024-09-03 11:09:10|106820|106795|106817.4|106792.4|106820|106795|106816.4|106791.4|17
1725361760000|2024-09-03 11:09:20|106817.2|106792.2|106812.4|106787.4|106817.2|106792.2|106812.4|106787.4|12
1725361770000|2024-09-03 11:09:30|106812|106787|106787|106762|106812|106787|106785.8|106760.8|37
1725361780000|2024-09-03 11:09:40|106786.9|106761.9|106784.6|106759.6|106786.9|106761.9|106783|106758|37
1725361790000|2024-09-03 11:09:50|106785|106760|106803.6|106753.6|106804.4|106766.9|106780.5|106752.8|52
1725361800000|2024-09-03 11:10:00|106810.7|106760.7|106825.6|106775.6|106825.6|106775.6|106810.7|106760.7|36
1725361810000|2024-09-03 11:10:10|106825.7|106775.7|106854|106804|106854|106804|106823.2|106773.2|38
1725361820000|2024-09-03 11:10:20|106853.7|106803.7|106853.3|106803.3|106853.7|106803.7|106845.7|106795.7|27
1725361830000|2024-09-03 11:10:30|106855.3|106805.3|106845.8|106795.8|106856.7|106806.7|106844.3|106794.3|29
1725361840000|2024-09-03 11:10:40|106846|106796|106845|106795|106846.6|106796.6|106841.3|106791.3|26
1725361850000|2024-09-03 11:10:50|106843.7|106793.7|106850.5|106800.5|106850.5|106800.5|106834.5|106784.5|31
1725361860000|2024-09-03 11:11:00|106851|106801|106845.4|106795.4|106852.4|106802.4|106845.4|106795.4|21
1725361870000|2024-09-03 11:11:10|106845.2|106795.2|106835.8|106785.8|106845.2|106795.2|106835.6|106785.6|31
1725361880000|2024-09-03 11:11:20|106835.6|106785.6|106836.1|106786.1|106836.1|106786.1|106833.3|106783.3|26
1725361890000|2024-09-03 11:11:30|106836|106786|106841.4|106791.4|106843.3|106793.3|106835.8|106785.8|27
1725361900000|2024-09-03 11:11:40|106841.6|106791.6|106842.6|106792.6|106842.6|106792.6|106838.4|106788.4|20
1725361910000|2024-09-03 11:11:50|106842.5|106792.5|106842.4|106792.4|106842.9|106792.9|106840.9|106790.9|22
1725361920000|2024-09-03 11:12:00|106842.5|106792.5|106844.7|106794.7|106848.6|106798.6|106842.5|106792.5|28
1725361930000|2024-09-03 11:12:10|106844.4|106794.4|106831.9|106781.9|106844.4|106794.4|106831.3|106781.3|36
1725361940000|2024-09-03 11:12:20|106834|106784|106835.3|106785.3|106835.4|106785.4|106834|106784|30
1725361950000|2024-09-03 11:12:30|106835|106785|106840.2|106790.2|106841.1|106791.1|106834.8|106784.8|29
1725361960000|2024-09-03 11:12:40|106840.3|106790.3|106826.4|106776.4|106840.3|106790.3|106823.3|106773.3|37
1725361970000|2024-09-03 11:12:50|106826.3|106776.3|106827|106777|106829|106779|106822.3|106772.3|32
1725361980000|2024-09-03 11:13:00|106825.8|106775.8|106789.3|106739.3|106825.8|106775.8|106789.3|106739.3|41
1725361990000|2024-09-03 11:13:10|106789.9|106739.9|106800.1|106750.1|106800.2|106750.2|106789.9|106739.9|43
1725362000000|2024-09-03 11:13:20|106800|106750|106771.5|106721.5|106801.1|106751.1|106771.5|106721.5|50
1725362010000|2024-09-03 11:13:30|106771.8|106721.8|106774.6|106724.6|106776.2|106726.2|106771.5|106721.5|33
1725362020000|2024-09-03 11:13:40|106775.4|106725.4|106770.1|106720.1|106775.4|106725.4|106767|106717|30
1725362030000|2024-09-03 11:13:50|106769.3|106719.3|106765.2|106715.2|106769.7|106719.7|106764.8|106714.8|20
1725362040000|2024-09-03 11:14:00|106764.9|106714.9|106756.8|106706.8|106765.2|106715.2|106756.4|106706.4|27
1725362050000|2024-09-03 11:14:10|106757.2|106707.2|106745.1|106720.1|106757.2|106720.1|106731.5|106704.5|30
1725362060000|2024-09-03 11:14:20|106745.2|106720.2|106750.5|106725.5|106750.5|106725.5|106745.2|106720.2|23
1725362070000|2024-09-03 11:14:30|106750.9|106725.9|106742.6|106717.6|106757.4|106732.4|106742.6|106717.6|38
1725362080000|2024-09-03 11:14:40|106742.3|106717.3|106735.7|106710.7|106742.3|106717.3|106735.6|106710.6|25
1725362090000|2024-09-03 11:14:50|106734.6|106709.6|106740.9|106715.9|106743.6|106718.6|106732.6|106707.6|19
1725362100000|2024-09-03 11:15:00|106741.1|106716.1|106785.6|106735.6|106786|106742.9|106740.6|106715.6|31
1725362110000|2024-09-03 11:15:10|106785.7|106735.7|106770.4|106720.4|106789.1|106739.1|106770.3|106720.3|34
1725362120000|2024-09-03 11:15:20|106770.6|106720.6|106784|106734|106784|106734|106770.6|106720.6|31
1725362130000|2024-09-03 11:15:30|106783.9|106733.9|106789.7|106739.7|106795.6|106745.6|106783.9|106733.9|31
1725362140000|2024-09-03 11:15:40|106789.8|106739.8|106791.1|106741.1|106791.3|106741.3|106788.9|106738.9|16
1725362150000|2024-09-03 11:15:50|106791.2|106741.2|106784.4|106734.4|106791.2|106741.2|106784.2|106734.2|20
1725362160000|2024-09-03 11:16:00|106785.2|106735.2|106797.7|106747.7|106800.2|106750.2|106785.2|106735.2|33
1725362170000|2024-09-03 11:16:10|106796|106746|106798.7|106748.7|106801.4|106751.4|106795.1|106745.1|27
1725362180000|2024-09-03 11:16:20|106803.7|106753.7|106806.5|106781.5|106808.5|106783.5|106797.8|106753.7|37
1725362190000|2024-09-03 11:16:30|106806.8|106781.8|106808.4|106783.4|106809.1|106784.1|106803.6|106778.6|25
1725362200000|2024-09-03 11:16:40|106808|106783|106807.5|106782.5|106808|106783|106805.9|106780.9|14
1725362210000|2024-09-03 11:16:50|106807.4|106782.4|106805.2|106780.2|106807.4|106782.4|106802.2|106777.2|17
1725362220000|2024-09-03 11:17:00|106804.9|106779.9|106802.6|106777.6|106805.1|106780.1|106802.6|106777.6|16
1725362230000|2024-09-03 11:17:10|106802.2|106777.2|106799.4|106774.4|106802.2|106777.2|106798.3|106773.3|21
1725362240000|2024-09-03 11:17:20|106799.5|106774.5|106796.5|106771.5|106799.5|106774.5|106794.8|106769.8|25
1725362250000|2024-09-03 11:17:30|106796.8|106771.8|106798.9|106773.9|106799.2|106774.2|106796.8|106771.8|12
1725362260000|2024-09-03 11:17:40|106798.3|106773.3|106794.6|106769.6|106798.3|106773.3|106794.6|106769.6|11
1725362270000|2024-09-03 11:17:50|106795.2|106770.2|106794.2|106769.2|106795.3|106770.3|106792.3|106767.3|25
1725362280000|2024-09-03 11:18:00|106793.8|106768.8|106756.9|106731.9|106793.8|106768.8|106756.7|106731.7|39
1725362290000|2024-09-03 11:18:10|106756.8|106731.8|106756.9|106731.9|106759.3|106734.3|106756.8|106731.8|21
1725362300000|2024-09-03 11:18:20|106756.6|106731.6|106754.7|106729.7|106756.9|106731.9|106753.9|106728.9|17
1725362310000|2024-09-03 11:18:30|106755.3|106730.3|106756.6|106731.6|106757|106732|106754.9|106729.9|17
1725362320000|2024-09-03 11:18:40|106756.7|106731.7|106760.5|106735.5|106760.6|106735.6|106756|106731|21
1725362330000|2024-09-03 11:18:50|106760.1|106735.1|106761.4|106736.4|106761.4|106736.4|106759.9|106734.9|15
1725362340000|2024-09-03 11:19:00|106761.5|106736.5|106760.2|106735.2|106761.5|106736.5|106759.2|106734.2|21
1725362350000|2024-09-03 11:19:10|106760.3|106735.3|106758.1|106733.1|106760.3|106735.3|106756.8|106731.8|18
1725362360000|2024-09-03 11:19:20|106757.8|106732.8|106757|106732|106758.7|106733.7|106755.8|106730.8|19
1725362370000|2024-09-03 11:19:30|106756.2|106731.2|106756.9|106731.9|106757.5|106732.5|106755.9|106730.9|19
1725362380000|2024-09-03 11:19:40|106757.5|106732.5|106760.8|106735.8|106761.1|106736.1|106757.4|106732.4|21
1725362390000|2024-09-03 11:19:50|106760.9|106735.9|106763|106738|106767.1|106742.1|106760.8|106735.8|24
1725362400000|2024-09-03 11:20:00|106762.9|106737.9|106766.1|106741.1|106767.4|106742.4|106762.9|106737.9|18
1725362410000|2024-09-03 11:20:10|106766.6|106741.6|106769.9|106744.9|106770.4|106745.4|106766.6|106741.6|14
1725362420000|2024-09-03 11:20:20|106769.6|106744.6|106765.6|106740.6|106769.6|106744.6|106765.4|106740.4|17
1725362430000|2024-09-03 11:20:30|106765.4|106740.4|106766.9|106741.9|106767.2|106742.2|106765.4|106740.4|10
1725362440000|2024-09-03 11:20:40|106767|106742|106761.6|106736.6|106767|106742|106761.6|106736.6|22
1725362450000|2024-09-03 11:20:50|106762.5|106737.5|106778.1|106728.1|106778.1|106741.2|106762.2|106728.1|16
1725362460000|2024-09-03 11:21:00|106778.2|106728.2|106791.6|106741.6|106793.5|106743.5|106778.2|106728.2|24
1725362470000|2024-09-03 11:21:10|106791.8|106741.8|106788.2|106738.2|106792.7|106742.7|106788.1|106738.1|14
1725362480000|2024-09-03 11:21:20|106788.4|106738.4|106791.2|106741.2|106792.6|106742.6|106788.4|106738.4|20
1725362490000|2024-09-03 11:21:30|106790.1|106740.1|106789.1|106739.1|106790.7|106740.7|106789.1|106739.1|10
1725362500000|2024-09-03 11:21:40|106788.8|106738.8|106792.5|106742.5|106793|106743|106788.8|106738.8|17
1725362510000|2024-09-03 11:21:50|106792.6|106742.6|106785.3|106735.3|106792.9|106742.9|106785.3|106735.3|15
1725362520000|2024-09-03 11:22:00|106785|106735|106777.5|106727.5|106785|106735|106777.3|106727.3|18
1725362530000|2024-09-03 11:22:10|106777.3|106727.3|106776.6|106726.6|106778|106728|106773.6|106723.6|20
1725362540000|2024-09-03 11:22:20|106776.1|106726.1|106781.5|106731.5|106784.3|106734.3|106776|106726|26
1725362550000|2024-09-03 11:22:30|106781.4|106731.4|106777.1|106727.1|106781.4|106731.4|106775.3|106725.3|22
1725362560000|2024-09-03 11:22:40|106776.9|106726.9|106784|106734|106786.8|106736.8|106776.7|106726.7|16
1725362570000|2024-09-03 11:22:50|106783.2|106733.2|106796|106746|106796.3|106746.3|106781.5|106731.5|20
1725362580000|2024-09-03 11:23:00|106795.7|106745.7|106798.4|106748.4|106799|106749|106795|106745|30
1725362590000|2024-09-03 11:23:10|106798.2|106748.2|106798.7|106748.7|106801.1|106751.1|106798|106748|14
1725362600000|2024-09-03 11:23:20|106798.3|106748.3|106796.9|106746.9|106798.3|106748.3|106795.5|106745.5|15
1725362610000|2024-09-03 11:23:30|106797.2|106747.2|106785|106760|106797.3|106761.7|106784.7|106747.2|12
1725362620000|2024-09-03 11:23:40|106784.7|106759.7|106789|106764|106789|106764|106784.1|106759.1|22
1725362630000|2024-09-03 11:23:50|106789.3|106764.3|106789.5|106764.5|106789.5|106764.5|106789|106764|10
1725362640000|2024-09-03 11:24:00|106789.4|106764.4|106773.9|106748.9|106789.6|106764.6|106773.9|106748.9|19
1725362650000|2024-09-03 11:24:10|106773.7|106748.7|106774.7|106749.7|106775.3|106750.3|106773.2|106748.2|17
1725362660000|2024-09-03 11:24:20|106774.6|106749.6|106774.3|106749.3|106775.1|106750.1|106773.1|106748.1|13
1725362670000|2024-09-03 11:24:30|106774.2|106749.2|106773.7|106748.7|106774.7|106749.7|106772.1|106747.1|14
1725362680000|2024-09-03 11:24:40|106773.5|106748.5|106775.3|106750.3|106775.9|106750.9|106773.3|106748.3|23
1725362690000|2024-09-03 11:24:50|106775.5|106750.5|106774.3|106749.3|106776.1|106751.1|106773.2|106748.2|19
1725362700000|2024-09-03 11:25:00|106774.4|106749.4|106743.8|106718.8|106774.7|106749.7|106743.8|106718.8|42
1725362710000|2024-09-03 11:25:10|106743.5|106718.5|106741.9|106716.9|106745.3|106720.3|106740.6|106715.6|34
1725362720000|2024-09-03 11:25:20|106742.7|106717.7|106747.9|106722.9|106749.1|106724.1|106742.2|106717.2|36
1725362730000|2024-09-03 11:25:30|106748.1|106723.1|106752.7|106727.7|106753.9|106728.9|106747.9|106722.9|34
1725362740000|2024-09-03 11:25:40|106752.6|106727.6|106757.4|106707.4|106764.8|106727.6|106752.3|106703.1|51
1725362750000|2024-09-03 11:25:50|106757.3|106707.3|106752.3|106702.3|106757.3|106707.3|106747.4|106697.4|33
1725362760000|2024-09-03 11:26:00|106752.6|106702.6|106757.2|106707.2|106757.8|106707.8|106752.6|106702.6|28
1725362770000|2024-09-03 11:26:10|106757.5|106707.5|106761|106711|106763.3|106713.3|106757.5|106707.5|18
1725362780000|2024-09-03 11:26:20|106761.1|106711.1|106753.7|106703.7|106761.1|106711.1|106753.7|106703.7|33
1725362790000|2024-09-03 11:26:30|106753.5|106703.5|106750.5|106700.5|106754.3|106704.3|106750.5|106700.5|14
1725362800000|2024-09-03 11:26:40|106750.2|106700.2|106727.7|106677.7|106751.9|106701.9|106726.5|106676.5|25
1725362810000|2024-09-03 11:26:50|106727.8|106677.8|106723.4|106673.4|106728.8|106678.8|106723.4|106673.4|39
1725362820000|2024-09-03 11:27:00|106724|106674|106727.2|106677.2|106728|106678|106717.8|106667.8|42
1725362830000|2024-09-03 11:27:10|106726.8|106676.8|106744.5|106694.5|106744.5|106694.5|106724.5|106674.5|43
1725362840000|2024-09-03 11:27:20|106744.6|106694.6|106741.9|106691.9|106744.6|106694.6|106740.7|106690.7|24
1725362850000|2024-09-03 11:27:30|106742|106692|106739.8|106689.8|106748.5|106698.5|106737.8|106687.8|40
1725362860000|2024-09-03 11:27:40|106739.3|106689.3|106738.9|106688.9|106740.4|106690.4|106738.2|106688.2|29
1725362870000|2024-09-03 11:27:50|106739.2|106689.2|106739.1|106689.1|106739.2|106689.2|106736.7|106686.7|24
1725362880000|2024-09-03 11:28:00|106739.6|106689.6|106747.2|106697.2|106747.7|106697.7|106739.1|106689.1|28
1725362890000|2024-09-03 11:28:10|106747.3|106697.3|106756.7|106706.7|106756.9|106706.9|106746.9|106696.9|25
1725362900000|2024-09-03 11:28:20|106756.9|106706.9|106758.3|106708.3|106758.9|106708.9|106756.9|106706.9|12
1725362910000|2024-09-03 11:28:30|106758.5|106708.5|106750.4|106725.4|106770.3|106733.6|106750.4|106708.5|32
1725362920000|2024-09-03 11:28:40|106750.1|106725.1|106744.8|106719.8|106750.4|106725.4|106744.6|106719.6|22
1725362930000|2024-09-03 11:28:50|106744.6|106719.6|106739.7|106714.7|106744.7|106719.7|106734.3|106709.3|34
1725362940000|2024-09-03 11:29:00|106743.8|106718.8|106760.3|106710.3|106760.3|106721.1|106743.8|106705.1|47
1725362950000|2024-09-03 11:29:10|106760.5|106710.5|106765.1|106715.1|106766.5|106716.5|106760.2|106710.2|36
1725362960000|2024-09-03 11:29:20|106765.5|106715.5|106761.3|106711.3|106766|106716|106761.3|106711.3|24
1725362970000|2024-09-03 11:29:30|106761|106711|106751.9|106701.9|106761|106711|106746.7|106696.7|34
1725362980000|2024-09-03 11:29:40|106752.7|106702.7|106754.5|106704.5|106755.5|106705.5|106752.6|106702.6|32
1725362990000|2024-09-03 11:29:50|106754.1|106704.1|106744.5|106694.5|106754.1|106704.1|106744.5|106694.5|28
1725363000000|2024-09-03 11:30:00|106744.1|106694.1|106752.8|106702.8|106753.3|106703.3|106744|106694|26
1725363010000|2024-09-03 11:30:10|106752.4|106702.4|106747.8|106697.8|106752.4|106702.4|106746.4|106696.4|15
1725363020000|2024-09-03 11:30:20|106748|106698|106731.7|106681.7|106750.4|106700.4|106725.8|106675.8|40
1725363030000|2024-09-03 11:30:30|106731.8|106681.8|106721|106671|106731.9|106681.9|106719.7|106669.7|32
1725363040000|2024-09-03 11:30:40|106721.1|106671.1|106726.8|106676.8|106726.8|106676.8|106720.9|106670.9|18
1725363050000|2024-09-03 11:30:50|106727|106677|106729.5|106679.5|106731.1|106681.1|106727|106677|20
1725363060000|2024-09-03 11:31:00|106729.4|106679.4|106720.9|106670.9|106729.6|106679.6|106720.4|106670.4|27
1725363070000|2024-09-03 11:31:10|106720.7|106670.7|106720.2|106670.2|106720.8|106680.7|106701.6|106669.2|34
1725363080000|2024-09-03 11:31:20|106720.5|106670.5|106725.5|106675.5|106725.5|106675.5|106717.7|106667.7|24
1725363090000|2024-09-03 11:31:30|106725.6|106675.6|106761.6|106711.6|106761.6|106711.6|106725.6|106675.6|45
1725363100000|2024-09-03 11:31:40|106761.5|106711.5|106771.2|106746.2|106771.2|106746.2|106760.8|106710.8|27
1725363110000|2024-09-03 11:31:50|106771.5|106746.5|106790.3|106740.3|106792.9|106755|106771.5|106740|34
1725363120000|2024-09-03 11:32:00|106790.4|106740.4|106786.2|106736.2|106793.8|106743.8|106784.2|106734.2|39
1725363130000|2024-09-03 11:32:10|106786.6|106736.6|106779.9|106729.9|106786.6|106736.6|106776|106726|29
1725363140000|2024-09-03 11:32:20|106777.1|106727.1|106787.1|106737.1|106787.2|106737.2|106776.9|106726.9|25
1725363150000|2024-09-03 11:32:30|106787.2|106737.2|106759.2|106734.2|106787.5|106737.5|106756.9|106731.9|24
1725363160000|2024-09-03 11:32:40|106759.3|106734.3|106756.8|106731.8|106759.3|106734.3|106756.4|106731.4|15
1725363170000|2024-09-03 11:32:50|106756.6|106731.6|106759.1|106734.1|106759.7|106734.7|106754.7|106729.7|18
1725363180000|2024-09-03 11:33:00|106759.5|106734.5|106764.2|106739.2|106764.2|106739.2|106759.3|106734.3|19
1725363190000|2024-09-03 11:33:10|106764.4|106739.4|106767|106742|106768.9|106743.9|106764.4|106739.4|20
1725363200000|2024-09-03 11:33:20|106766.6|106741.6|106765.1|106740.1|106767|106742|106764.5|106739.5|22
1725363210000|2024-09-03 11:33:30|106764.9|106739.9|106766.7|106741.7|106767|106742|106764.8|106739.8|14
1725363220000|2024-09-03 11:33:40|106765.9|106740.9|106767.4|106742.4|106768.7|106743.7|106763.8|106738.8|19
1725363230000|2024-09-03 11:33:50|106767.2|106742.2|106765.9|106740.9|106767.4|106742.4|106765.7|106740.7|20
1725363240000|2024-09-03 11:34:00|106765.7|106740.7|106762.2|106737.2|106769.1|106744.1|106761|106736|36
1725363250000|2024-09-03 11:34:10|106762.1|106737.1|106762.4|106737.4|106765.2|106740.2|106760.7|106735.7|22
1725363260000|2024-09-03 11:34:20|106762.1|106737.1|106759|106734|106762.1|106737.1|106759|106734|11
1725363270000|2024-09-03 11:34:30|106758.6|106733.6|106752.8|106727.8|106758.8|106733.8|106752.4|106727.4|13
1725363280000|2024-09-03 11:34:40|106752.2|106727.2|106753.5|106728.5|106754.3|106729.3|106749.3|106724.3|18
1725363290000|2024-09-03 11:34:50|106753.7|106728.7|106758|106733|106758.1|106733.1|106753.3|106728.3|24
1725363300000|2024-09-03 11:35:00|106758.3|106733.3|106759.1|106734.1|106760.1|106735.1|106757.3|106732.3|21
1725363310000|2024-09-03 11:35:10|106759.4|106734.4|106761.8|106736.8|106761.8|106736.8|106759.4|106734.4|8
1725363320000|2024-09-03 11:35:20|106761.6|106736.6|106760.1|106735.1|106761.6|106736.6|106759.8|106734.8|8
1725363330000|2024-09-03 11:35:30|106760.3|106735.3|106753.5|106728.5|106760.9|106735.9|106752.8|106727.8|19
1725363340000|2024-09-03 11:35:40|106752.7|106727.7|106753.9|106728.9|106755.1|106730.1|106752.7|106727.7|19
1725363350000|2024-09-03 11:35:50|106752.9|106727.9|106746.6|106721.6|106752.9|106727.9|106746.6|106721.6|15
1725363360000|2024-09-03 11:36:00|106747.6|106722.6|106739.2|106714.2|106748|106723|106737.1|106712.1|19
1725363370000|2024-09-03 11:36:10|106738.8|106713.8|106745.2|106720.2|106745.7|106720.7|106738.8|106713.8|13
1725363380000|2024-09-03 11:36:20|106744.9|106719.9|106737.7|106712.7|106744.9|106719.9|106737.4|106712.4|16
1725363390000|2024-09-03 11:36:30|106737.4|106712.4|106738.1|106713.1|106738.1|106713.1|106737.4|106712.4|12
1725363400000|2024-09-03 11:36:40|106738.5|106713.5|106733.6|106708.6|106744.6|106719.6|106733.6|106708.6|28
1725363410000|2024-09-03 11:36:50|106733.4|106708.4|106732.8|106707.8|106733.4|106708.4|106732.5|106707.5|12
1725363420000|2024-09-03 11:37:00|106733.8|106708.8|106737.6|106712.6|106737.6|106712.6|106733.8|106708.8|20
1725363430000|2024-09-03 11:37:10|106737.7|106712.7|106724.5|106699.5|106737.7|106712.7|106722|106697|22
1725363440000|2024-09-03 11:37:20|106725.1|106700.1|106725|106700|106725.4|106700.4|106724.4|106699.4|24
1725363450000|2024-09-03 11:37:30|106725.2|106700.2|106724.2|106699.2|106725.3|106700.3|106722.8|106697.8|13
1725363460000|2024-09-03 11:37:40|106723.9|106698.9|106723.9|106698.9|106725|106700|106723.3|106698.3|11
1725363470000|2024-09-03 11:37:50|106723.7|106698.7|106723.3|106698.3|106723.7|106698.7|106723.3|106698.3|5
1725363480000|2024-09-03 11:38:00|106723.4|106698.4|106715.3|106690.3|106723.4|106698.4|106712|106687|19
1725363490000|2024-09-03 11:38:10|106715.5|106690.5|106697.8|106672.8|106715.5|106690.5|106695.8|106670.8|17
1725363500000|2024-09-03 11:38:20|106698|106673|106698.5|106673.5|106698.6|106673.6|106697.5|106672.5|20
1725363510000|2024-09-03 11:38:30|106699.5|106674.5|106699.4|106674.4|106700|106675|106698.9|106673.9|11
1725363520000|2024-09-03 11:38:40|106699.3|106674.3|106701.2|106676.2|106701.2|106676.2|106699.3|106674.3|12
1725363530000|2024-09-03 11:38:50|106701.1|106676.1|106701|106676|106701.3|106676.3|106700.9|106675.9|8
1725363540000|2024-09-03 11:39:00|106700.6|106675.6|106701.1|106676.1|106701.1|106676.1|106700.6|106675.6|6
1725363550000|2024-09-03 11:39:10|106701|106676|106700.8|106675.8|106706|106681|106698.8|106673.8|16
1725363560000|2024-09-03 11:39:20|106700.7|106675.7|106699.5|106674.5|106701|106676|106697.2|106672.2|21
1725363570000|2024-09-03 11:39:30|106699.4|106674.4|106701|106676|106701.6|106676.6|106699.4|106674.4|12
1725363580000|2024-09-03 11:39:40|106700.9|106675.9|106700.9|106675.9|106701.2|106676.2|106700.7|106675.7|11
1725363590000|2024-09-03 11:39:50|106704.2|106679.2|106709.6|106684.6|106709.6|106684.6|106702.6|106677.6|25
1725363600000|2024-09-03 11:40:00|106709.8|106684.8|106706|106681|106709.8|106684.8|106703.5|106678.5|14
1725363610000|2024-09-03 11:40:10|106705.3|106680.3|106701.7|106676.7|106705.9|106680.9|106701.7|106676.7|24
1725363620000|2024-09-03 11:40:20|106701.3|106676.3|106702.8|106677.8|106703.5|106678.5|106700.6|106675.6|16
1725363630000|2024-09-03 11:40:30|106703.2|106678.2|106701.9|106676.9|106703.2|106678.2|106701.5|106676.5|9
1725363640000|2024-09-03 11:40:40|106701.8|106676.8|106706.4|106681.4|106706.7|106681.7|106701.7|106676.7|14
1725363650000|2024-09-03 11:40:50|106706.3|106681.3|106708.1|106683.1|106708.5|106683.5|106705.2|106680.2|15
1725363660000|2024-09-03 11:41:00|106708|106683|106709.4|106684.4|106712.4|106687.4|106707.7|106682.7|18
1725363670000|2024-09-03 11:41:10|106709.3|106684.3|106705.7|106680.7|106709.3|106684.3|106705.7|106680.7|12
1725363680000|2024-09-03 11:41:20|106705.8|106680.8|106707.8|106682.8|106711.6|106686.6|106705.8|106680.8|15
1725363690000|2024-09-03 11:41:30|106707.7|106682.7|106706.8|106681.8|106709.2|106684.2|106706.8|106681.8|9
1725363700000|2024-09-03 11:41:40|106707.3|106682.3|106708.8|106683.8|106709.2|106684.2|106707.2|106682.2|11
1725363710000|2024-09-03 11:41:50|106709.1|106684.1|106717.3|106692.3|106717.3|106692.3|106709.1|106684.1|21
1725363720000|2024-09-03 11:42:00|106717.6|106692.6|106748.1|106723.1|106748.1|106723.1|106717.5|106692.5|31
1725363730000|2024-09-03 11:42:10|106748.5|106723.5|106755.6|106730.6|106760.8|106735.8|106748.3|106723.3|43
1725363740000|2024-09-03 11:42:20|106755.8|106730.8|106754.6|106729.6|106755.8|106730.8|106752.3|106727.3|19
1725363750000|2024-09-03 11:42:30|106754.7|106729.7|106755.7|106730.7|106756.1|106731.1|106754.7|106729.7|16
1725363760000|2024-09-03 11:42:40|106755.6|106730.6|106751.2|106726.2|106755.6|106730.6|106749.5|106724.5|20
1725363770000|2024-09-03 11:42:50|106752.1|106727.1|106757.6|106732.6|106757.6|106732.6|106752.1|106727.1|15
1725363780000|2024-09-03 11:43:00|106756.6|106731.6|106757.7|106732.7|106757.7|106732.7|106755.4|106730.4|16
1725363790000|2024-09-03 11:43:10|106757.9|106732.9|106757.6|106732.6|106764.1|106739.1|106757.6|106732.6|15
1725363800000|2024-09-03 11:43:20|106757.4|106732.4|106754.7|106729.7|106758.7|106733.7|106754.4|106729.4|22
1725363810000|2024-09-03 11:43:30|106755.1|106730.1|106753.7|106728.7|106755.1|106730.1|106753.7|106728.7|10
1725363820000|2024-09-03 11:43:40|106753.9|106728.9|106758.1|106733.1|106758.5|106733.5|106753.7|106728.7|20
1725363830000|2024-09-03 11:43:50|106758.3|106733.3|106762.4|106737.4|106762.5|106737.5|106758.3|106733.3|7
1725363840000|2024-09-03 11:44:00|106762.5|106737.5|106755.5|106730.5|106762.5|106737.5|106755.5|106730.5|25
1725363850000|2024-09-03 11:44:10|106738.1|106713.1|106730|106705|106738.1|106713.1|106730|106705|22
1725363860000|2024-09-03 11:44:20|106729.9|106704.9|106725|106700|106729.9|106704.9|106723.7|106698.7|25
1725363870000|2024-09-03 11:44:30|106725.1|106700.1|106716.2|106691.2|106725.1|106700.1|106715.5|106690.5|25
1725363880000|2024-09-03 11:44:40|106716.3|106691.3|106720|106695|106720|106695|106716.1|106691.1|18
1725363890000|2024-09-03 11:44:50|106720.2|106695.2|106729.8|106704.8|106730.4|106705.4|106720.2|106695.2|22
1725363900000|2024-09-03 11:45:00|106730.1|106705.1|106738|106713|106738|106713|106730.1|106705.1|15
1725363910000|2024-09-03 11:45:10|106738.9|106713.9|106742.2|106717.2|106742.2|106717.2|106736.7|106711.7|17
1725363920000|2024-09-03 11:45:20|106741.9|106716.9|106739.5|106714.5|106746.6|106721.6|106739.5|106714.5|21
1725363930000|2024-09-03 11:45:30|106739.6|106714.6|106743.4|106718.4|106743.5|106718.5|106739.5|106714.5|22
1725363940000|2024-09-03 11:45:40|106743.5|106718.5|106746.4|106721.4|106748.1|106723.1|106743.5|106718.5|20
1725363950000|2024-09-03 11:45:50|106746.3|106721.3|106745.5|106720.5|106747|106722|106745.4|106720.4|14
1725363960000|2024-09-03 11:46:00|106745.8|106720.8|106749|106724|106749|106724|106745.5|106720.5|22
1725363970000|2024-09-03 11:46:10|106749.1|106724.1|106743.1|106718.1|106749.5|106724.5|106743|106718|13
1725363980000|2024-09-03 11:46:20|106743.2|106718.2|106744.7|106719.7|106745.6|106720.6|106743.2|106718.2|15
1725363990000|2024-09-03 11:46:30|106744.9|106719.9|106746.1|106721.1|106747|106722|106744.9|106719.9|10
1725364000000|2024-09-03 11:46:40|106745.7|106720.7|106744.5|106719.5|106745.9|106720.9|106744.1|106719.1|15
1725364010000|2024-09-03 11:46:50|106744.2|106719.2|106743|106718|106744.3|106719.3|106740.6|106715.6|24
1725364020000|2024-09-03 11:47:00|106742.7|106717.7|106739|106714|106745.6|106720.6|106739|106714|36
1725364030000|2024-09-03 11:47:10|106738.7|106713.7|106742.5|106717.5|106743|106718|106737.8|106712.8|15
1725364040000|2024-09-03 11:47:20|106742.2|106717.2|106748.6|106723.6|106748.6|106723.6|106741.5|106716.5|17
1725364050000|2024-09-03 11:47:30|106748.7|106723.7|106743.3|106718.3|106749.1|106724.1|106740.4|106715.4|18
1725364060000|2024-09-03 11:47:40|106743.8|106718.8|106743.4|106718.4|106745.1|106720.1|106743.1|106718.1|16
1725364070000|2024-09-03 11:47:50|106742.7|106717.7|106744.6|106719.6|106744.6|106719.6|106742|106717|18
1725364080000|2024-09-03 11:48:00|106745.2|106720.2|106750.8|106725.8|106753|106728|106745.2|106720.2|25
1725364090000|2024-09-03 11:48:10|106750.5|106725.5|106752.4|106727.4|106752.4|106727.4|106750.4|106725.4|15
1725364100000|2024-09-03 11:48:20|106752.5|106727.5|106756|106731|106757.6|106732.6|106752.5|106727.5|14
1725364110000|2024-09-03 11:48:30|106755.9|106730.9|106751.6|106726.6|106755.9|106730.9|106748.2|106723.2|27
1725364120000|2024-09-03 11:48:40|106751.3|106726.3|106749.6|106724.6|106751.8|106726.8|106749.6|106724.6|16
1725364130000|2024-09-03 11:48:50|106750|106725|106758.7|106733.7|106759|106734|106750|106725|21
1725364140000|2024-09-03 11:49:00|106758.9|106733.9|106758.3|106733.3|106764.4|106739.4|106757.8|106732.8|26
1725364150000|2024-09-03 11:49:10|106758|106733|106758.4|106733.4|106764.9|106739.9|106755.6|106730.6|33
1725364160000|2024-09-03 11:49:20|106758.5|106733.5|106774.7|106749.7|106775.3|106750.3|106758.5|106733.5|23
1725364170000|2024-09-03 11:49:30|106774.5|106749.5|106771.8|106746.8|106775.2|106750.2|106771.5|106746.5|19
1725364180000|2024-09-03 11:49:40|106771.7|106746.7|106775.7|106750.7|106775.7|106750.7|106771.2|106746.2|21
1725364190000|2024-09-03 11:49:50|106776.8|106751.8|106780.7|106755.7|106781.2|106756.2|106776.8|106751.8|18
1725364200000|2024-09-03 11:50:00|106780.9|106755.9|106777.1|106752.1|106782.1|106757.1|106777.1|106752.1|21
1725364210000|2024-09-03 11:50:10|106777.4|106752.4|106792|106767|106792|106767|106777.4|106752.4|18
1725364220000|2024-09-03 11:50:20|106791.9|106766.9|106788.7|106763.7|106791.9|106766.9|106781.8|106756.8|22
1725364230000|2024-09-03 11:50:30|106788.5|106763.5|106786.7|106761.7|106788.5|106763.5|106786.4|106761.4|13
1725364240000|2024-09-03 11:50:40|106787|106762|106783.8|106758.8|106787|106762|106783.7|106758.7|15
1725364250000|2024-09-03 11:50:50|106783|106758|106781.7|106756.7|106783|106758|106781.7|106756.7|10
1725364260000|2024-09-03 11:51:00|106782.2|106757.2|106782.8|106757.8|106785.1|106760.1|106781.7|106756.7|20
1725364270000|2024-09-03 11:51:10|106783.2|106758.2|106784.9|106759.9|106784.9|106759.9|106783.2|106758.2|13
1725364280000|2024-09-03 11:51:20|106785.4|106760.4|106786.7|106761.7|106792.9|106767.9|106785.4|106760.4|27
1725364290000|2024-09-03 11:51:30|106786.8|106761.8|106787.7|106762.7|106787.7|106762.7|106786.8|106761.8|8
1725364300000|2024-09-03 11:51:40|106787.6|106762.6|106786.5|106761.5|106787.6|106762.6|106786.5|106761.5|5
1725364310000|2024-09-03 11:51:50|106786.8|106761.8|106785|106760|106791.6|106766.6|106785|106760|19
1725364320000|2024-09-03 11:52:00|106785.2|106760.2|106788|106763|106788.2|106763.2|106785.2|106760.2|9
1725364330000|2024-09-03 11:52:10|106787.6|106762.6|106792.4|106767.4|106792.9|106767.9|106787.6|106762.6|17
1725364340000|2024-09-03 11:52:20|106791.8|106766.8|106783.5|106758.5|106792.6|106767.6|106783.5|106758.5|13
1725364350000|2024-09-03 11:52:30|106783.7|106758.7|106785.3|106760.3|106785.3|106760.3|106783.7|106758.7|19
1725364360000|2024-09-03 11:52:40|106785.5|106760.5|106786.9|106761.9|106792.3|106767.3|106785.5|106760.5|18
1725364370000|2024-09-03 11:52:50|106786.7|106761.7|106790.1|106765.1|106790.3|106765.3|106786.7|106761.7|13
1725364380000|2024-09-03 11:53:00|106790.4|106765.4|106790.4|106765.4|106791.6|106766.6|106789.2|106764.2|22
1725364390000|2024-09-03 11:53:10|106790.3|106765.3|106779.3|106754.3|106790.6|106765.6|106779.3|106754.3|23
1725364400000|2024-09-03 11:53:20|106777.8|106752.8|106771.2|106746.2|106777.8|106752.8|106771.2|106746.2|22
1725364410000|2024-09-03 11:53:30|106771.3|106746.3|106772.6|106747.6|106772.8|106747.8|106769.2|106744.2|15
1725364420000|2024-09-03 11:53:40|106772.4|106747.4|106769.9|106744.9|106772.7|106747.7|106768.1|106743.1|22
1725364430000|2024-09-03 11:53:50|106769.7|106744.7|106773.2|106748.2|106773.2|106748.2|106768.1|106743.1|16
1725364440000|2024-09-03 11:54:00|106773.6|106748.6|106774.8|106749.8|106775.7|106750.7|106773.6|106748.6|11
1725364450000|2024-09-03 11:54:10|106775|106750|106781.3|106756.3|106781.4|106756.4|106775|106750|16
1725364460000|2024-09-03 11:54:20|106781.7|106756.7|106774.5|106749.5|106785.2|106760.2|106774.5|106749.5|15
1725364470000|2024-09-03 11:54:30|106774.9|106749.9|106777.4|106752.4|106778.1|106753.1|106774.9|106749.9|14
1725364480000|2024-09-03 11:54:40|106777.6|106752.6|106793.6|106768.6|106794.1|106769.1|106777.6|106752.6|14
1725364490000|2024-09-03 11:54:50|106793.9|106768.9|106796.5|106771.5|106802|106777|106793.9|106768.9|35
1725364500000|2024-09-03 11:55:00|106796.9|106771.9|106794.2|106769.2|106797|106772|106789.6|106764.6|21
1725364510000|2024-09-03 11:55:10|106794.3|106769.3|106799.4|106774.4|106805.9|106780.9|106793.8|106768.8|29
1725364520000|2024-09-03 11:55:20|106798|106773|106792|106767|106798.7|106773.7|106792|106767|11
1725364530000|2024-09-03 11:55:30|106791.8|106766.8|106781.6|106756.6|106791.8|106766.8|106781.1|106756.1|18
1725364540000|2024-09-03 11:55:40|106781.9|106756.9|106780|106755|106782.8|106757.8|106779.6|106754.6|15
1725364550000|2024-09-03 11:55:50|106776|106751|106763.8|106738.8|106776|106751|106763.8|106738.8|35
1725364560000|2024-09-03 11:56:00|106763.5|106738.5|106762|106737|106764.2|106739.2|106757.1|106732.1|30
1725364570000|2024-09-03 11:56:10|106762.1|106737.1|106775.6|106750.6|106775.6|106750.6|106761.8|106736.8|31
1725364580000|2024-09-03 11:56:20|106776.3|106751.3|106773|106748|106776.7|106751.7|106771.9|106746.9|26
1725364590000|2024-09-03 11:56:30|106770.7|106745.7|106768.6|106743.6|106772|106747|106766.1|106741.1|28
1725364600000|2024-09-03 11:56:40|106767.5|106742.5|106768.8|106743.8|106772.6|106747.6|106766.4|106741.4|28
1725364610000|2024-09-03 11:56:50|106768.4|106743.4|106762.6|106737.6|106769.9|106744.9|106761.1|106736.1|33
1725364620000|2024-09-03 11:57:00|106765|106740|106765.1|106740.1|106770.5|106745.5|106765|106740|17
1725364630000|2024-09-03 11:57:10|106765.2|106740.2|106767.4|106742.4|106771|106746|106764.1|106739.1|24
1725364640000|2024-09-03 11:57:20|106767.3|106742.3|106766.1|106741.1|106770.6|106745.6|106759.8|106734.8|33
1725364650000|2024-09-03 11:57:30|106766.8|106741.8|106771.2|106746.2|106771.2|106746.2|106764.9|106739.9|24
1725364660000|2024-09-03 11:57:40|106771.5|106746.5|106772.9|106747.9|106778|106753|106770.6|106745.6|24
1725364670000|2024-09-03 11:57:50|106772.3|106747.3|106764.5|106739.5|106772.3|106747.3|106759.1|106734.1|45
1725364680000|2024-09-03 11:58:00|106764.4|106739.4|106754.6|106729.6|106764.9|106739.9|106752.1|106727.1|38
1725364690000|2024-09-03 11:58:10|106753.8|106728.8|106740.6|106715.6|106753.8|106728.8|106735.4|106710.4|55
1725364700000|2024-09-03 11:58:20|106741|106716|106730.3|106705.3|106742.7|106717.7|106730.3|106705.3|46
1725364710000|2024-09-03 11:58:30|106730.7|106705.7|106728|106703|106734.2|106709.2|106726.7|106701.7|25
1725364720000|2024-09-03 11:58:40|106728.3|106703.3|106719.3|106694.3|106728.3|106703.3|106718.2|106693.2|39
1725364730000|2024-09-03 11:58:50|106720.1|106695.1|106711.3|106686.3|106723.7|106698.7|106711.3|106686.3|36
1725364740000|2024-09-03 11:59:00|106710.1|106685.1|106701|106676|106710.1|106685.1|106697.6|106672.6|43
1725364750000|2024-09-03 11:59:10|106701.4|106676.4|106703.3|106678.3|106708.5|106683.5|106699.4|106674.4|36
1725364760000|2024-09-03 11:59:20|106703.8|106678.8|106705.7|106680.7|106708.8|106683.8|106702.9|106677.9|39
1725364770000|2024-09-03 11:59:30|106706.2|106681.2|106709.7|106684.7|106713.8|106688.8|106705.5|106680.5|34
1725364780000|2024-09-03 11:59:40|106710.1|106685.1|106707.1|106682.1|106710.7|106685.7|106706|106681|28
1725364790000|2024-09-03 11:59:50|106708.4|106683.4|106711.6|106686.6|106713.5|106688.5|106708.2|106683.2|26
1725364800000|2024-09-03 12:00:00|106711.2|106686.2|106720.2|106695.2|106720.2|106695.2|106711.1|106686.1|47
1725364810000|2024-09-03 12:00:10|106719|106694|106716.7|106691.7|106719.8|106694.8|106715|106690|28
1725364820000|2024-09-03 12:00:20|106716.4|106691.4|106720.8|106695.8|106722|106697|106716.4|106691.4|17
1725364830000|2024-09-03 12:00:30|106721|106696|106719.9|106694.9|106721|106696|106719.4|106694.4|11
1725364840000|2024-09-03 12:00:40|106720.5|106695.5|106707.9|106682.9|106723.9|106698.9|106707.9|106682.9|41
1725364850000|2024-09-03 12:00:50|106708.3|106683.3|106690.9|106665.9|106709.3|106684.3|106690.9|106665.9|35
1725364860000|2024-09-03 12:01:00|106691.1|106666.1|106700.7|106675.7|106702.2|106677.2|106686.7|106661.7|38
1725364870000|2024-09-03 12:01:10|106701.2|106676.2|106693.1|106668.1|106701.2|106676.2|106693.1|106668.1|39
1725364880000|2024-09-03 12:01:20|106693.8|106668.8|106696.6|106671.6|106697.4|106672.4|106679|106654|38
1725364890000|2024-09-03 12:01:30|106696.4|106671.4|106689.3|106664.3|106702.7|106677.7|106689.3|106664.3|46
1725364900000|2024-09-03 12:01:40|106689.9|106664.9|106685.1|106660.1|106690.2|106665.2|106684.7|106659.7|30
1725364910000|2024-09-03 12:01:50|106685.4|106660.4|106669.9|106644.9|106686.1|106661.1|106669|106644|27
1725364920000|2024-09-03 12:02:00|106669.6|106644.6|106644.4|106619.4|106669.6|106644.6|106643.2|106618.2|33
1725364930000|2024-09-03 12:02:10|106646.5|106621.5|106661.3|106636.3|106661.3|106636.3|106644.7|106619.7|45
1725364940000|2024-09-03 12:02:20|106660.7|106635.7|106653.5|106628.5|106660.8|106635.8|106653.1|106628.1|45
1725364950000|2024-09-03 12:02:30|106654.6|106629.6|106641.7|106616.7|106661.1|106636.1|106641.4|106616.4|50
1725364960000|2024-09-03 12:02:40|106642.5|106617.5|106641.9|106616.9|106645.5|106620.5|106640.9|106615.9|35
1725364970000|2024-09-03 12:02:50|106641.7|106616.7|106640.2|106615.2|106642.7|106617.7|106639|106614|27
1725364980000|2024-09-03 12:03:00|106640|106615|106641.6|106616.6|106643.6|106618.6|106639|106614|34
1725364990000|2024-09-03 12:03:10|106641.8|106616.8|106638.2|106613.2|106642.7|106617.7|106637.5|106612.5|16
1725365000000|2024-09-03 12:03:20|106638.1|106613.1|106640.3|106615.3|106641.2|106616.2|106638.1|106613.1|10
1725365010000|2024-09-03 12:03:30|106639.7|106614.7|106643.1|106618.1|106643.1|106618.1|106639.7|106614.7|15
1725365020000|2024-09-03 12:03:40|106646.9|106621.9|106648.8|106623.8|106653.1|106628.1|106646.9|106621.9|19
1725365030000|2024-09-03 12:03:50|106648.7|106623.7|106645.3|106620.3|106649.1|106624.1|106645.3|106620.3|16
1725365040000|2024-09-03 12:04:00|106645.1|106620.1|106624.7|106599.7|106645.1|106620.1|106623.1|106598.1|38
1725365050000|2024-09-03 12:04:10|106625.3|106600.3|106648.2|106623.2|106652|106627|106624.8|106599.8|32
1725365060000|2024-09-03 12:04:20|106650.8|106625.8|106650.8|106625.8|106656.1|106631.1|106649.3|106624.3|42
1725365070000|2024-09-03 12:04:30|106650.6|106625.6|106656.6|106631.6|106660.2|106635.2|106650.6|106625.6|27
1725365080000|2024-09-03 12:04:40|106657.6|106632.6|106683.7|106658.7|106683.7|106658.7|106657.6|106632.6|33
1725365090000|2024-09-03 12:04:50|106683.8|106658.8|106688.1|106663.1|106688.2|106663.2|106683.6|106658.6|20
1725365100000|2024-09-03 12:05:00|106688.3|106663.3|106686.4|106661.4|106688.3|106663.3|106685.1|106660.1|16
1725365110000|2024-09-03 12:05:10|106687|106662|106690.4|106640.4|106712.9|106666.7|106687|106640.3|43
1725365120000|2024-09-03 12:05:20|106688|106638|106695.1|106645.1|106695.7|106645.7|106686.1|106636.1|31
1725365130000|2024-09-03 12:05:30|106694.8|106644.8|106697.4|106647.4|106698.1|106648.1|106694.5|106644.5|12
1725365140000|2024-09-03 12:05:40|106696.4|106646.4|106698.4|106648.4|106705.6|106655.6|106695.7|106645.7|33
1725365150000|2024-09-03 12:05:50|106697.1|106647.1|106691.8|106641.8|106697.6|106647.6|106690.9|106640.9|22
1725365160000|2024-09-03 12:06:00|106692|106642|106683|106658|106692.7|106661|106681.5|106639.6|38
1725365170000|2024-09-03 12:06:10|106682.8|106657.8|106685.2|106660.2|106687.4|106662.4|106682|106657|18
1725365180000|2024-09-03 12:06:20|106683.6|106658.6|106684.1|106659.1|106686.7|106661.7|106680.3|106655.3|25
1725365190000|2024-09-03 12:06:30|106683.8|106658.8|106668|106643|106683.8|106658.8|106667.5|106642.5|26
1725365200000|2024-09-03 12:06:40|106666.9|106641.9|106668.5|106643.5|106669.1|106644.1|106666.9|106641.9|25
1725365210000|2024-09-03 12:06:50|106669|106644|106670.8|106645.8|106672|106647|106669|106644|12
1725365220000|2024-09-03 12:07:00|106671.2|106646.2|106671|106646|106673.5|106648.5|106670.8|106645.8|16
1725365230000|2024-09-03 12:07:10|106670.9|106645.9|106633.3|106608.3|106670.9|106645.9|106632.5|106607.5|15
1725365240000|2024-09-03 12:07:20|106633.5|106608.5|106619.3|106594.3|106635.5|106610.5|106619.3|106594.3|36
1725365250000|2024-09-03 12:07:30|106619.7|106594.7|106612.4|106587.4|106620.1|106595.1|106610.9|106585.9|36
1725365260000|2024-09-03 12:07:40|106613|106588|106642.9|106617.9|106644|106619|106612.2|106587.2|32
1725365270000|2024-09-03 12:07:50|106643.3|106618.3|106655.5|106605.5|106658|106621.1|106643.3|106605.2|34
1725365280000|2024-09-03 12:08:00|106655.7|106605.7|106658.1|106608.1|106658.1|106608.1|106653|106603|36
1725365290000|2024-09-03 12:08:10|106658.7|106608.7|106662.7|106612.7|106662.8|106612.8|106658|106608|24
1725365300000|2024-09-03 12:08:20|106662.2|106612.2|106628.1|106578.1|106662.4|106612.4|106627.3|106577.3|46
1725365310000|2024-09-03 12:08:30|106627.9|106577.9|106634.7|106584.7|106634.9|106584.9|106617.9|106567.9|48
1725365320000|2024-09-03 12:08:40|106635.2|106585.2|106639.6|106589.6|106639.9|106589.9|106635|106585|24
1725365330000|2024-09-03 12:08:50|106639.5|106589.5|106652.9|106602.9|106652.9|106602.9|106638.7|106588.7|23
1725365340000|2024-09-03 12:09:00|106653.2|106603.2|106652.2|106602.2|106657|106607|106652.2|106602.2|21
1725365350000|2024-09-03 12:09:10|106652.3|106602.3|106652.9|106602.9|106653.2|106603.2|106652.1|106602.1|7
1725365360000|2024-09-03 12:09:20|106652.4|106602.4|106661.7|106611.7|106661.8|106611.8|106652.4|106602.4|25
1725365370000|2024-09-03 12:09:30|106661.8|106611.8|106637.4|106612.4|106661.8|106613.8|106633.9|106608.9|27
1725365380000|2024-09-03 12:09:40|106636.4|106611.4|106635.1|106610.1|106639.3|106614.3|106635.1|106610.1|20
1725365390000|2024-09-03 12:09:50|106634.9|106609.9|106633.9|106608.9|106635.2|106610.2|106633.3|106608.3|9
1725365400000|2024-09-03 12:10:00|106634.5|106609.5|106637.2|106612.2|106638.9|106613.9|106634.5|106609.5|24
1725365410000|2024-09-03 12:10:10|106637.4|106612.4|106638.2|106613.2|106639.2|106614.2|106637.4|106612.4|16
1725365420000|2024-09-03 12:10:20|106638.1|106613.1|106637.3|106612.3|106638.2|106613.2|106637|106612|19
1725365430000|2024-09-03 12:10:30|106637.6|106612.6|106638.9|106613.9|106639.7|106614.7|106637.4|106612.4|19
1725365440000|2024-09-03 12:10:40|106639|106614|106636.4|106611.4|106639|106614|106635.5|106610.5|24
1725365450000|2024-09-03 12:10:50|106635.9|106610.9|106634.3|106609.3|106636.8|106611.8|106633.2|106608.2|32
1725365460000|2024-09-03 12:11:00|106634.5|106609.5|106603.9|106578.9|106634.5|106609.5|106602.1|106577.1|31
1725365470000|2024-09-03 12:11:10|106604|106579|106597|106572|106606|106581|106594.8|106569.8|23
1725365480000|2024-09-03 12:11:20|106597.1|106572.1|106595|106570|106599.9|106574.9|106594.4|106569.4|31
1725365490000|2024-09-03 12:11:30|106595.3|106570.3|106572.3|106547.3|106599|106574|106569.2|106544.2|41
1725365500000|2024-09-03 12:11:40|106572.1|106547.1|106578.9|106553.9|106578.9|106553.9|106570.4|106545.4|23
1725365510000|2024-09-03 12:11:50|106578.3|106553.3|106576.8|106551.8|106578.5|106553.5|106576.6|106551.6|11
1725365520000|2024-09-03 12:12:00|106575.7|106550.7|106576.1|106551.1|106577.4|106552.4|106572.9|106547.9|25
1725365530000|2024-09-03 12:12:10|106576.2|106551.2|106571.9|106546.9|106576.5|106551.5|106571.9|106546.9|21
1725365540000|2024-09-03 12:12:20|106571.7|106546.7|106566.7|106541.7|106572|106547|106566.6|106541.6|13
1725365550000|2024-09-03 12:12:30|106566.9|106541.9|106570.1|106545.1|106570.2|106545.2|106564.4|106539.4|21
1725365560000|2024-09-03 12:12:40|106570.5|106545.5|106551|106526|106572.1|106547.1|106551|106526|26
1725365570000|2024-09-03 12:12:50|106543.8|106518.8|106561.3|106536.3|106561.3|106536.3|106533.9|106508.9|41
1725365580000|2024-09-03 12:13:00|106564|106539|106574.8|106549.8|106577.6|106552.6|106564|106539|39
1725365590000|2024-09-03 12:13:10|106575.1|106550.1|106573|106548|106575.8|106550.8|106570.1|106545.1|35
1725365600000|2024-09-03 12:13:20|106572.6|106547.6|106569.8|106544.8|106572.6|106547.6|106568.7|106543.7|18
1725365610000|2024-09-03 12:13:30|106569.9|106544.9|106559.1|106534.1|106569.9|106544.9|106558.1|106533.1|37
1725365620000|2024-09-03 12:13:40|106558.6|106533.6|106540.4|106515.4|106558.6|106533.6|106535.4|106510.4|44
1725365630000|2024-09-03 12:13:50|106540.9|106515.9|106539.3|106514.3|106541.2|106516.2|106538.2|106513.2|21
1725365640000|2024-09-03 12:14:00|106539.2|106514.2|106537.5|106512.5|106540.6|106515.6|106536.7|106511.7|30
1725365650000|2024-09-03 12:14:10|106537.3|106512.3|106535.7|106510.7|106537.3|106512.3|106534.6|106509.6|26
1725365660000|2024-09-03 12:14:20|106534.4|106509.4|106525.3|106500.3|106535.7|106510.7|106502.5|106477.5|52
1725365670000|2024-09-03 12:14:30|106526|106501|106525.4|106500.4|106531.9|106506.9|106523.8|106498.8|33
1725365680000|2024-09-03 12:14:40|106526.3|106501.3|106521.1|106496.1|106526.3|106501.3|106520.7|106495.7|21
1725365690000|2024-09-03 12:14:50|106521.8|106496.8|106524.7|106499.7|106526.1|106501.1|106521.1|106496.1|26
1725365700000|2024-09-03 12:15:00|106523.2|106498.2|106523.5|106498.5|106525.3|106500.3|106522.4|106497.4|25
1725365710000|2024-09-03 12:15:10|106524.5|106499.5|106536.3|106511.3|106536.8|106511.8|106523.6|106498.6|30
1725365720000|2024-09-03 12:15:20|106536.4|106511.4|106536.2|106511.2|106536.8|106511.8|106535.7|106510.7|20
1725365730000|2024-09-03 12:15:30|106536.1|106511.1|106535|106510|106536.4|106511.4|106535|106510|12
1725365740000|2024-09-03 12:15:40|106535.1|106510.1|106547.6|106522.6|106547.8|106522.8|106534.3|106509.3|24
1725365750000|2024-09-03 12:15:50|106547.3|106522.3|106542.6|106517.6|106547.3|106522.3|106541.6|106516.6|21
1725365760000|2024-09-03 12:16:00|106542.7|106517.7|106548.2|106523.2|106552.4|106527.4|106542.4|106517.4|38
1725365770000|2024-09-03 12:16:10|106548.4|106523.4|106555|106530|106555.9|106530.9|106548.4|106523.4|23
1725365780000|2024-09-03 12:16:20|106555.1|106530.1|106546.4|106521.4|106555.1|106530.1|106543.8|106518.8|30
1725365790000|2024-09-03 12:16:30|106546.7|106521.7|106549.1|106524.1|106551.9|106526.9|106545.2|106520.2|31
1725365800000|2024-09-03 12:16:40|106544.8|106519.8|106562.2|106537.2|106562.2|106537.2|106544.6|106519.6|29
1725365810000|2024-09-03 12:16:50|106561.3|106536.3|106569.9|106544.9|106570.8|106545.8|106559.3|106534.3|31
1725365820000|2024-09-03 12:17:00|106569.5|106544.5|106573.5|106548.5|106574.3|106549.3|106569|106544|31
1725365830000|2024-09-03 12:17:10|106573.8|106548.8|106579.9|106554.9|106584.6|106559.6|106573.8|106548.8|40
1725365840000|2024-09-03 12:17:20|106580.3|106555.3|106577.7|106552.7|106584.6|106559.6|106569.8|106544.8|32
1725365850000|2024-09-03 12:17:30|106577.3|106552.3|106577.8|106552.8|106578.4|106553.4|106576.4|106551.4|19
1725365860000|2024-09-03 12:17:40|106575.1|106550.1|106578.8|106553.8|106578.8|106553.8|106573.3|106548.3|23
1725365870000|2024-09-03 12:17:50|106579|106554|106582|106557|106582|106557|106575.8|106550.8|31
1725365880000|2024-09-03 12:18:00|106583.3|106558.3|106588.7|106563.7|106590|106565|106582.5|106557.5|42
1725365890000|2024-09-03 12:18:10|106588.9|106563.9|106588.9|106563.9|106589.6|106564.6|106588.9|106563.9|16
1725365900000|2024-09-03 12:18:20|106589.5|106564.5|106602.4|106577.4|106603.9|106578.9|106588.8|106563.8|34
1725365910000|2024-09-03 12:18:30|106602.9|106577.9|106593.6|106568.6|106607.4|106582.4|106592.7|106567.7|31
1725365920000|2024-09-03 12:18:40|106593.4|106568.4|106597|106572|106597|106572|106593.4|106568.4|26
1725365930000|2024-09-03 12:18:50|106596.4|106571.4|106599|106574|106601.2|106576.2|106595.8|106570.8|28
1725365940000|2024-09-03 12:19:00|106599.3|106574.3|106598.5|106573.5|106600.5|106575.5|106598.5|106573.5|21
1725365950000|2024-09-03 12:19:10|106598.8|106573.8|106599.3|106574.3|106602.5|106577.5|106597|106572|29
1725365960000|2024-09-03 12:19:20|106597.4|106572.4|106595.3|106570.3|106600.3|106575.3|106595.3|106570.3|28
1725365970000|2024-09-03 12:19:30|106595|106570|106606.3|106581.3|106606.3|106581.3|106591.4|106566.4|36
1725365980000|2024-09-03 12:19:40|106606.5|106581.5|106607.3|106582.3|106608.5|106583.5|106605.8|106580.8|16
1725365990000|2024-09-03 12:19:50|106606.8|106581.8|106614.4|106589.4|106615.2|106590.2|106606.7|106581.7|32
1725366000000|2024-09-03 12:20:00|106613|106588|106603|106578|106613|106588|106601.8|106576.8|30
1725366010000|2024-09-03 12:20:10|106602.7|106577.7|106595.4|106570.4|106603.3|106578.3|106594.5|106569.5|37
1725366020000|2024-09-03 12:20:20|106595.1|106570.1|106605.6|106580.6|106605.6|106580.6|106594.8|106569.8|35
1725366030000|2024-09-03 12:20:30|106605.3|106580.3|106604|106579|106605.5|106580.5|106603.6|106578.6|21
1725366040000|2024-09-03 12:20:40|106603.6|106578.6|106594.4|106569.4|106603.6|106578.6|106594.4|106569.4|29
1725366050000|2024-09-03 12:20:50|106594|106569|106579.5|106554.5|106594|106569|106577.9|106552.9|34
1725366060000|2024-09-03 12:21:00|106580.4|106555.4|106582.2|106557.2|106582.2|106557.2|106576.8|106551.8|29
1725366070000|2024-09-03 12:21:10|106582.3|106557.3|106582|106557|106582.3|106557.3|106579.8|106554.8|17
1725366080000|2024-09-03 12:21:20|106580.9|106555.9|106568.6|106543.6|106582|106557|106567.5|106542.5|26
1725366090000|2024-09-03 12:21:30|106568.9|106543.9|106566.5|106541.5|106569.8|106544.8|106566.2|106541.2|27
1725366100000|2024-09-03 12:21:40|106566.3|106541.3|106567.9|106542.9|106569.3|106544.3|106562.9|106537.9|27
1725366110000|2024-09-03 12:21:50|106567.6|106542.6|106560.5|106535.5|106567.6|106542.6|106560.1|106535.1|23
1725366120000|2024-09-03 12:22:00|106560.9|106535.9|106555.9|106530.9|106576.5|106551.5|106555.3|106530.3|45
1725366130000|2024-09-03 12:22:10|106556.2|106531.2|106559.2|106534.2|106559.2|106534.2|106555.2|106530.2|12
1725366140000|2024-09-03 12:22:20|106559.5|106534.5|106556|106531|106562.4|106537.4|106556|106531|16
1725366150000|2024-09-03 12:22:30|106555.8|106530.8|106536.7|106511.7|106555.8|106530.8|106535.4|106510.4|24
1725366160000|2024-09-03 12:22:40|106537.2|106512.2|106536.1|106511.1|106537.2|106512.2|106532.9|106507.9|20
1725366170000|2024-09-03 12:22:50|106536.5|106511.5|106536.8|106511.8|106537|106512|106533.3|106508.3|29
1725366180000|2024-09-03 12:23:00|106536|106511|106535|106510|106536.1|106511.1|106534.7|106509.7|19
1725366190000|2024-09-03 12:23:10|106533.8|106508.8|106534.5|106509.5|106534.7|106509.7|106533.6|106508.6|14
1725366200000|2024-09-03 12:23:20|106534.3|106509.3|106534.3|106509.3|106534.5|106509.5|106534.3|106509.3|5
1725366210000|2024-09-03 12:23:30|106534.2|106509.2|106534.3|106509.3|106535.1|106510.1|106533.7|106508.7|14
1725366220000|2024-09-03 12:23:40|106534.6|106509.6|106534.3|106509.3|106535.3|106510.3|106534.3|106509.3|16
1725366230000|2024-09-03 12:23:50|106533.4|106508.4|106534.4|106509.4|106535|106510|106533.1|106508.1|20
1725366240000|2024-09-03 12:24:00|106534.2|106509.2|106543.9|106518.9|106543.9|106518.9|106534.2|106509.2|27
1725366250000|2024-09-03 12:24:10|106544.5|106519.5|106538.9|106513.9|106546.6|106521.6|106538.6|106513.6|22
1725366260000|2024-09-03 12:24:20|106539.3|106514.3|106553.2|106503.2|106554.3|106515|106539.3|106502.2|22
1725366270000|2024-09-03 12:24:30|106552.9|106502.9|106548.7|106498.7|106553.6|106503.6|106547|106497|33
1725366280000|2024-09-03 12:24:40|106547.7|106497.7|106556.3|106506.3|106559.9|106509.9|106547.7|106497.7|28
1725366290000|2024-09-03 12:24:50|106555.4|106505.4|106551.5|106501.5|106556.8|106506.8|106551.4|106501.4|26
1725366300000|2024-09-03 12:25:00|106552.6|106502.6|106571.8|106521.8|106581.1|106531.1|106550.2|106500.2|31
1725366310000|2024-09-03 12:25:10|106571.4|106521.4|106580.4|106530.4|106580.4|106530.4|106567.5|106517.5|34
1725366320000|2024-09-03 12:25:20|106580.5|106530.5|106596.4|106546.4|106596.4|106546.4|106579.4|106529.4|32
1725366330000|2024-09-03 12:25:30|106596.6|106546.6|106591.4|106541.4|106598.9|106548.9|106588.4|106538.4|32
1725366340000|2024-09-03 12:25:40|106593.1|106543.1|106597.3|106547.3|106600.2|106550.2|106593.1|106543.1|26
1725366350000|2024-09-03 12:25:50|106596|106546|106604.7|106554.7|106604.7|106554.7|106596|106546|27
1725366360000|2024-09-03 12:26:00|106604.6|106554.6|106610.1|106560.1|106614.2|106564.2|106603.6|106553.6|49
1725366370000|2024-09-03 12:26:10|106611.3|106561.3|106607.7|106557.7|106612.2|106562.2|106605|106555|32
1725366380000|2024-09-03 12:26:20|106608.4|106558.4|106610.1|106560.1|106611.4|106561.4|106607.4|106557.4|26
1725366390000|2024-09-03 12:26:30|106610.6|106560.6|106604.9|106554.9|106610.6|106560.6|106598.7|106548.7|26
1725366400000|2024-09-03 12:26:40|106605.7|106555.7|106625|106575|106625|106575|106604.7|106554.7|38
1725366410000|2024-09-03 12:26:50|106623.5|106573.5|106631.6|106581.6|106631.6|106581.6|106623|106573|45
1725366420000|2024-09-03 12:27:00|106632.4|106582.4|106613.7|106588.7|106632.5|106588.7|106613.2|106576.1|26
1725366430000|2024-09-03 12:27:10|106615.1|106590.1|106627.9|106577.9|106628.2|106592|106609.8|106572.6|31
1725366440000|2024-09-03 12:27:20|106628.2|106578.2|106626.7|106576.7|106628.8|106578.8|106626.1|106576.1|17
1725366450000|2024-09-03 12:27:30|106627|106577|106622.2|106597.2|106628.1|106598|106606.4|106574.4|32
1725366460000|2024-09-03 12:27:40|106622.6|106597.6|106609.4|106584.4|106631.6|106597.6|106609.4|106577.1|25
1725366470000|2024-09-03 12:27:50|106609.9|106584.9|106612|106587|106612.7|106587.7|106609.9|106584.9|22
1725366480000|2024-09-03 12:28:00|106612.1|106587.1|106611.7|106586.7|106612.1|106587.1|106601.3|106576.3|33
1725366490000|2024-09-03 12:28:10|106611.4|106586.4|106613.5|106588.5|106613.8|106588.8|106610.3|106585.3|21
1725366500000|2024-09-03 12:28:20|106613.8|106588.8|106614.3|106589.3|106614.5|106589.5|106609.9|106584.9|13
1725366510000|2024-09-03 12:28:30|106613.7|106588.7|106608.9|106583.9|106614.8|106589.8|106608.4|106583.4|17
1725366520000|2024-09-03 12:28:40|106609|106584|106608.4|106583.4|106609|106584|106606.9|106581.9|13
1725366530000|2024-09-03 12:28:50|106607.9|106582.9|106614.5|106589.5|106614.5|106589.5|106607.9|106582.9|9
1725366540000|2024-09-03 12:29:00|106614.6|106589.6|106612.4|106587.4|106623.2|106598.2|106611.8|106586.8|35
1725366550000|2024-09-03 12:29:10|106612.1|106587.1|106585.5|106560.5|106612.1|106587.1|106585.5|106560.5|21
1725366560000|2024-09-03 12:29:20|106585.6|106560.6|106584.6|106559.6|106588.7|106563.7|106584.6|106559.6|26
1725366570000|2024-09-03 12:29:30|106584.9|106559.9|106578.3|106553.3|106584.9|106559.9|106576.3|106551.3|30
1725366580000|2024-09-03 12:29:40|106578.4|106553.4|106577.8|106552.8|106580.7|106555.7|106576.2|106551.2|36
1725366590000|2024-09-03 12:29:50|106577.5|106552.5|106575.2|106550.2|106579.8|106554.8|106575.2|106550.2|19
1725366600000|2024-09-03 12:30:00|106574.9|106549.9|106569.3|106544.3|106575.3|106550.3|106565.5|106540.5|31
1725366610000|2024-09-03 12:30:10|106569.5|106544.5|106579.8|106554.8|106579.9|106554.9|106569.5|106544.5|19
1725366620000|2024-09-03 12:30:20|106580|106555|106576.7|106551.7|106581.6|106556.6|106576.7|106551.7|24
1725366630000|2024-09-03 12:30:30|106576.6|106551.6|106575|106550|106576.6|106551.6|106573.9|106548.9|16
1725366640000|2024-09-03 12:30:40|106570.2|106545.2|106570.9|106545.9|106571.7|106546.7|106568.1|106543.1|24
1725366650000|2024-09-03 12:30:50|106570.6|106545.6|106563.5|106538.5|106570.7|106545.7|106563.1|106538.1|17
1725366660000|2024-09-03 12:31:00|106563.9|106538.9|106566.3|106541.3|106566.3|106541.3|106562.6|106537.6|26
1725366670000|2024-09-03 12:31:10|106565.8|106540.8|106565.8|106540.8|106567.7|106542.7|106565.7|106540.7|21
1725366680000|2024-09-03 12:31:20|106566.3|106541.3|106558.9|106533.9|106566.7|106541.7|106558.9|106533.9|29
1725366690000|2024-09-03 12:31:30|106558.3|106533.3|106557.8|106532.8|106563.2|106538.2|106557.1|106532.1|31
1725366700000|2024-09-03 12:31:40|106558.1|106533.1|106559.5|106534.5|106561.9|106536.9|106556.9|106531.9|26
1725366710000|2024-09-03 12:31:50|106559.4|106534.4|106567.9|106542.9|106567.9|106542.9|106557.4|106532.4|33
1725366720000|2024-09-03 12:32:00|106569.1|106544.1|106566.1|106541.1|106569.1|106544.1|106566.1|106541.1|12
1725366730000|2024-09-03 12:32:10|106566.3|106541.3|106561.7|106536.7|106568.9|106543.9|106561.7|106536.7|17
1725366740000|2024-09-03 12:32:20|106563.1|106538.1|106572|106547|106574.7|106549.7|106563.1|106538.1|37
1725366750000|2024-09-03 12:32:30|106571.7|106546.7|106572.8|106547.8|106575.5|106550.5|106571.2|106546.2|24
1725366760000|2024-09-03 12:32:40|106572.5|106547.5|106572|106547|106572.9|106547.9|106570.2|106545.2|17
1725366770000|2024-09-03 12:32:50|106571.7|106546.7|106569|106544|106572.6|106547.6|106568.2|106543.2|17
1725366780000|2024-09-03 12:33:00|106568.8|106543.8|106569|106544|106570.4|106545.4|106568.1|106543.1|21
1725366790000|2024-09-03 12:33:10|106569.3|106544.3|106577.9|106552.9|106577.9|106552.9|106568.7|106543.7|19
1725366800000|2024-09-03 12:33:20|106577.6|106552.6|106571.9|106546.9|106578.4|106553.4|106571.9|106546.9|21
1725366810000|2024-09-03 12:33:30|106572.1|106547.1|106559.7|106534.7|106572.1|106547.1|106552.8|106527.8|33
1725366820000|2024-09-03 12:33:40|106559.4|106534.4|106549.7|106524.7|106559.4|106534.4|106549.7|106524.7|20
1725366830000|2024-09-03 12:33:50|106550|106525|106547.5|106522.5|106550|106525|106542.3|106517.3|21
1725366840000|2024-09-03 12:34:00|106547.9|106522.9|106548.4|106523.4|106548.4|106523.4|106541.8|106516.8|31
1725366850000|2024-09-03 12:34:10|106547.9|106522.9|106546.7|106521.7|106547.9|106522.9|106545.3|106520.3|27
1725366860000|2024-09-03 12:34:20|106546.4|106521.4|106551|106526|106551|106526|106545.4|106520.4|22
1725366870000|2024-09-03 12:34:30|106550.8|106525.8|106550.7|106525.7|106551.9|106526.9|106544.8|106519.8|29
1725366880000|2024-09-03 12:34:40|106551|106526|106553.6|106528.6|106554.4|106529.4|106551|106526|16
1725366890000|2024-09-03 12:34:50|106553.7|106528.7|106545.6|106520.6|106553.9|106528.9|106543|106518|19
1725366900000|2024-09-03 12:35:00|106546|106521|106540.2|106515.2|106547.3|106522.3|106540.2|106515.2|40
1725366910000|2024-09-03 12:35:10|106540.3|106515.3|106546.7|106521.7|106547.2|106522.2|106540.3|106515.3|24
1725366920000|2024-09-03 12:35:20|106546.4|106521.4|106546.9|106521.9|106547.5|106522.5|106543.9|106518.9|33
1725366930000|2024-09-03 12:35:30|106547.2|106522.2|106550.7|106525.7|106551.1|106526.1|106547.2|106522.2|21
1725366940000|2024-09-03 12:35:40|106550.9|106525.9|106553.4|106528.4|106553.4|106528.4|106550.4|106525.4|10
1725366950000|2024-09-03 12:35:50|106553.5|106528.5|106559.4|106534.4|106561.4|106536.4|106552.1|106527.1|25
1725366960000|2024-09-03 12:36:00|106559.7|106534.7|106547.8|106522.8|106560.6|106535.6|106547.6|106522.6|33
1725366970000|2024-09-03 12:36:10|106547.6|106522.6|106544.2|106519.2|106547.6|106522.6|106542.9|106517.9|15
1725366980000|2024-09-03 12:36:20|106544.7|106519.7|106539.3|106514.3|106545.1|106520.1|106539.3|106514.3|27
1725366990000|2024-09-03 12:36:30|106538.7|106513.7|106539|106514|106542.4|106517.4|106534.9|106509.9|32
1725367000000|2024-09-03 12:36:40|106538.7|106513.7|106507.3|106482.3|106538.7|106513.7|106505.8|106480.8|36
1725367010000|2024-09-03 12:36:50|106507.7|106482.7|106496.1|106446.1|106508.1|106483.1|106478.6|106438|37
1725367020000|2024-09-03 12:37:00|106496.6|106446.6|106482|106457|106497.6|106459.7|106481.9|106445|28
1725367030000|2024-09-03 12:37:10|106481.9|106456.9|106483.9|106458.9|106485.8|106460.8|106481.9|106456.9|32
1725367040000|2024-09-03 12:37:20|106483.6|106458.6|106479.6|106454.6|106483.7|106458.7|106479.6|106454.6|29
1725367050000|2024-09-03 12:37:30|106476.7|106451.7|106478.4|106453.4|106478.4|106453.4|106470.4|106445.4|30
1725367060000|2024-09-03 12:37:40|106478.6|106453.6|106489|106464|106489|106464|106478.6|106453.6|28
1725367070000|2024-09-03 12:37:50|106489.1|106464.1|106484.5|106459.5|106491|106466|106481.4|106456.4|31
1725367080000|2024-09-03 12:38:00|106484.7|106459.7|106487.8|106462.8|106488.9|106463.9|106474.8|106449.8|51
1725367090000|2024-09-03 12:38:10|106488.2|106463.2|106487.2|106462.2|106488.2|106463.2|106484.6|106459.6|34
1725367100000|2024-09-03 12:38:20|106487.3|106462.3|106487.4|106462.4|106488.6|106463.6|106483.2|106458.2|23
1725367110000|2024-09-03 12:38:30|106487.1|106462.1|106485.7|106460.7|106487.1|106462.1|106485.7|106460.7|15
1725367120000|2024-09-03 12:38:40|106485.6|106460.6|106495.5|106470.5|106495.7|106470.7|106485.6|106460.6|19
1725367130000|2024-09-03 12:38:50|106495.6|106470.6|106490.5|106465.5|106495.6|106470.6|106490|106465|21
1725367140000|2024-09-03 12:39:00|106491.2|106466.2|106463.6|106438.6|106491.9|106466.9|106460.8|106435.8|38
1725367150000|2024-09-03 12:39:10|106463.2|106438.2|106473.9|106448.9|106475.2|106450.2|106463.2|106438.2|33
1725367160000|2024-09-03 12:39:20|106473.8|106448.8|106445.3|106420.3|106474|106449|106442.9|106417.9|31
1725367170000|2024-09-03 12:39:30|106447.8|106422.8|106458|106433|106466.2|106441.2|106447.8|106422.8|36
1725367180000|2024-09-03 12:39:40|106457.9|106432.9|106437.6|106412.6|106458|106433|106437.4|106412.4|19
1725367190000|2024-09-03 12:39:50|106437.7|106412.7|106453.9|106428.9|106453.9|106428.9|106437.6|106412.6|47
1725367200000|2024-09-03 12:40:00|106454|106429|106452.7|106427.7|106455|106430|106451.3|106426.3|24
1725367210000|2024-09-03 12:40:10|106452.5|106427.5|106434.5|106409.5|106453.8|106428.8|106433.8|106408.8|48
1725367220000|2024-09-03 12:40:20|106434.2|106409.2|106437.8|106412.8|106438.6|106413.6|106434.2|106409.2|28
1725367230000|2024-09-03 12:40:30|106437.2|106412.2|106448.7|106398.7|106449.2|106418.8|106435.8|106394.8|32
1725367240000|2024-09-03 12:40:40|106448.9|106398.9|106446.6|106396.6|106449|106399|106444.4|106394.4|28
1725367250000|2024-09-03 12:40:50|106445.2|106395.2|106422.3|106397.3|106445.2|106402.6|106421.3|106395.2|34
1725367260000|2024-09-03 12:41:00|106422.4|106397.4|106422.2|106397.2|106423.7|106398.7|106422.2|106397.2|22
1725367270000|2024-09-03 12:41:10|106422.4|106397.4|106428|106378|106428|106397.4|106416.3|106369.7|35
1725367280000|2024-09-03 12:41:20|106429.4|106379.4|106405.1|106380.1|106435.2|106390.9|106401.9|106376.9|30
1725367290000|2024-09-03 12:41:30|106405.4|106380.4|106412.6|106387.6|106412.6|106387.6|106405.4|106380.4|19
1725367300000|2024-09-03 12:41:40|106412.7|106387.7|106414.5|106389.5|106420.5|106395.5|106412.1|106387.1|26
1725367310000|2024-09-03 12:41:50|106413.9|106388.9|106415.6|106365.6|106422.1|106388.9|106408.9|106358.9|28
1725367320000|2024-09-03 12:42:00|106415.9|106365.9|106394.3|106369.3|106415.9|106373.7|106394.3|106361.5|37
1725367330000|2024-09-03 12:42:10|106393.3|106368.3|106395.8|106370.8|106399.8|106374.8|106393.3|106368.3|23
1725367340000|2024-09-03 12:42:20|106395|106370|106400.2|106375.2|106401.8|106376.8|106395|106370|15
1725367350000|2024-09-03 12:42:30|106396.9|106371.9|106386.6|106361.6|106396.9|106371.9|106386.4|106361.4|28
1725367360000|2024-09-03 12:42:40|106386.8|106361.8|106383.9|106358.9|106386.8|106361.8|106379.4|106354.4|33
1725367370000|2024-09-03 12:42:50|106384.3|106359.3|106348.3|106323.3|106384.3|106359.3|106348.3|106323.3|37
1725367380000|2024-09-03 12:43:00|106348.5|106323.5|106363.6|106338.6|106372.2|106338.6|106348.5|106312.6|33
1725367390000|2024-09-03 12:43:10|106363.4|106338.4|106358.2|106333.2|106370.8|106340.1|106346.9|106316.3|44
1725367400000|2024-09-03 12:43:20|106357.7|106332.7|106368.7|106318.7|106373.9|106332.7|106357.7|106318.3|26
1725367410000|2024-09-03 12:43:30|106369.7|106319.7|106376.1|106326.1|106376.7|106326.7|106368.2|106318.2|35
1725367420000|2024-09-03 12:43:40|106376.4|106326.4|106373.1|106348.1|106380|106349.8|106371|106322.5|40
1725367430000|2024-09-03 12:43:50|106373.5|106348.5|106405|106380|106406.3|106381.3|106373.5|106348.5|35
1725367440000|2024-09-03 12:44:00|106404.9|106379.9|106435.1|106385.1|106435.1|106390.5|106403.3|106378.3|35
1725367450000|2024-09-03 12:44:10|106434.6|106384.6|106432.8|106382.8|106434.7|106384.7|106429.5|106379.5|30
1725367460000|2024-09-03 12:44:20|106432.6|106382.6|106424.7|106374.7|106432.6|106382.6|106423.4|106373.4|27
1725367470000|2024-09-03 12:44:30|106424.5|106374.5|106434.5|106384.5|106434.5|106384.5|106424.1|106374.1|20
1725367480000|2024-09-03 12:44:40|106435.6|106385.6|106402.7|106352.7|106435.6|106385.6|106392.5|106342.5|45
1725367490000|2024-09-03 12:44:50|106402.4|106352.4|106367.4|106342.4|106402.4|106352.4|106365.9|106340.9|36
1725367500000|2024-09-03 12:45:00|106369.7|106344.7|106370.5|106345.5|106373.4|106348.4|106369.7|106344.7|38
1725367510000|2024-09-03 12:45:10|106369.9|106344.9|106370.8|106345.8|106371.7|106346.7|106367.2|106342.2|32
1725367520000|2024-09-03 12:45:20|106370.5|106345.5|106373|106348|106378.1|106353.1|106368.4|106343.4|31
1725367530000|2024-09-03 12:45:30|106372.8|106347.8|106372.2|106347.2|106372.8|106347.8|106368.6|106343.6|18
1725367540000|2024-09-03 12:45:40|106373|106348|106374.3|106349.3|106374.5|106349.5|106373|106348|13
1725367550000|2024-09-03 12:45:50|106374.2|106349.2|106375.5|106350.5|106378.5|106353.5|106374.2|106349.2|14
1725367560000|2024-09-03 12:46:00|106375.8|106350.8|106390.6|106365.6|106393.6|106368.6|106375.8|106350.8|35
1725367570000|2024-09-03 12:46:10|106390.4|106365.4|106403.8|106378.8|106404.7|106379.7|106389.4|106364.4|30
1725367580000|2024-09-03 12:46:20|106404|106379|106409.3|106384.3|106409.3|106384.3|106400.8|106375.8|33
1725367590000|2024-09-03 12:46:30|106409.6|106384.6|106423.7|106398.7|106423.7|106398.7|106409.5|106384.5|14
1725367600000|2024-09-03 12:46:40|106425.3|106400.3|106395.6|106370.6|106425.5|106400.5|106395.6|106351.4|57
1725367610000|2024-09-03 12:46:50|106396|106371|106395.7|106370.7|106396.4|106371.4|106395|106370|25
1725367620000|2024-09-03 12:47:00|106395.5|106370.5|106397.4|106372.4|106399.7|106374.7|106395.5|106370.5|26
1725367630000|2024-09-03 12:47:10|106397.6|106372.6|106399|106374|106402|106377|106397.4|106372.4|23
1725367640000|2024-09-03 12:47:20|106399.1|106374.1|106394.1|106369.1|106400.5|106375.5|106393.9|106368.9|27
1725367650000|2024-09-03 12:47:30|106394.3|106369.3|106410.6|106385.6|106412.8|106387.8|106394.3|106369.3|36
1725367660000|2024-09-03 12:47:40|106410.7|106385.7|106396.1|106371.1|106410.7|106385.7|106393.5|106368.5|36
1725367670000|2024-09-03 12:47:50|106395.7|106370.7|106395.8|106370.8|106397.8|106372.8|106393.5|106368.5|25
1725367680000|2024-09-03 12:48:00|106396.1|106371.1|106388.5|106363.5|106396.1|106371.1|106387.4|106362.4|33
1725367690000|2024-09-03 12:48:10|106390|106365|106378.6|106353.6|106391|106366|106374.2|106349.2|36
1725367700000|2024-09-03 12:48:20|106378.2|106353.2|106364.6|106339.6|106378.2|106353.2|106359.7|106334.7|39
1725367710000|2024-09-03 12:48:30|106364.5|106339.5|106362.7|106337.7|106364.6|106339.6|106360.8|106335.8|21
1725367720000|2024-09-03 12:48:40|106362.2|106337.2|106368.9|106343.9|106368.9|106343.9|106357.2|106332.2|38
1725367730000|2024-09-03 12:48:50|106369|106344|106370.7|106345.7|106376.4|106351.4|106367.9|106342.9|30
1725367740000|2024-09-03 12:49:00|106370.5|106345.5|106374.2|106349.2|106374.5|106349.5|106370.5|106345.5|21
1725367750000|2024-09-03 12:49:10|106374.6|106349.6|106378.1|106353.1|106382.7|106357.7|106374.6|106349.6|31
1725367760000|2024-09-03 12:49:20|106378.2|106353.2|106377.2|106352.2|106378.5|106353.5|106377.2|106352.2|25
1725367770000|2024-09-03 12:49:30|106379.2|106354.2|106380.5|106355.5|106386.9|106361.9|106378.5|106353.5|26
1725367780000|2024-09-03 12:49:40|106380.4|106355.4|106380.3|106355.3|106380.4|106355.4|106378.3|106353.3|15
1725367790000|2024-09-03 12:49:50|106380.4|106355.4|106380.2|106355.2|106382.8|106357.8|106378.9|106353.9|24
1725367800000|2024-09-03 12:50:00|106379.8|106354.8|106379.7|106354.7|106380.7|106355.7|106379.1|106354.1|25
1725367810000|2024-09-03 12:50:10|106379.9|106354.9|106397.3|106372.3|106398.8|106373.8|106379.9|106354.9|32
1725367820000|2024-09-03 12:50:20|106396.7|106371.7|106394.2|106369.2|106397.2|106372.2|106393.7|106368.7|17
1725367830000|2024-09-03 12:50:30|106396.3|106371.3|106394.6|106369.6|106396.3|106371.3|106392.6|106367.6|22
1725367840000|2024-09-03 12:50:40|106394.5|106369.5|106394.1|106369.1|106394.5|106369.5|106394.1|106369.1|8
1725367850000|2024-09-03 12:50:50|106394.2|106369.2|106413.1|106388.1|106413.7|106388.7|106393.8|106368.8|35
1725367860000|2024-09-03 12:51:00|106413.4|106388.4|106415|106390|106416.6|106391.6|106412.9|106387.9|26
1725367870000|2024-09-03 12:51:10|106415.2|106390.2|106414.2|106389.2|106415.3|106390.3|106411.2|106386.2|26
1725367880000|2024-09-03 12:51:20|106414.6|106389.6|106415.9|106390.9|106415.9|106390.9|106413.4|106388.4|15
1725367890000|2024-09-03 12:51:30|106415.6|106390.6|106396.7|106371.7|106426.9|106401.9|106396.7|106371.7|46
1725367900000|2024-09-03 12:51:40|106396.3|106371.3|106418.8|106393.8|106418.8|106393.8|106395.1|106370.1|43
1725367910000|2024-09-03 12:51:50|106419.5|106394.5|106428.9|106403.9|106430.6|106405.6|106419.5|106394.5|44
1725367920000|2024-09-03 12:52:00|106428.7|106403.7|106418.7|106393.7|106430|106405|106418.1|106393.1|22
1725367930000|2024-09-03 12:52:10|106418.4|106393.4|106413.9|106388.9|106418.4|106393.4|106399.9|106374.9|48
1725367940000|2024-09-03 12:52:20|106415.1|106390.1|106412.7|106387.7|106416.5|106391.5|106406|106381|40
1725367950000|2024-09-03 12:52:30|106414.9|106389.9|106416|106391|106422.2|106397.2|106414.9|106389.9|38
1725367960000|2024-09-03 12:52:40|106416.1|106391.1|106433.7|106408.7|106433.7|106408.7|106416.1|106391.1|47
1725367970000|2024-09-03 12:52:50|106434.1|106409.1|106458.4|106433.4|106458.4|106433.4|106430.9|106405.9|26
1725367980000|2024-09-03 12:53:00|106458.5|106433.5|106466.4|106441.4|106466.8|106441.8|106453.7|106428.7|37
1725367990000|2024-09-03 12:53:10|106481|106431|106497.1|106447.1|106502.6|106452.6|106481|106431|46
1725368000000|2024-09-03 12:53:20|106497.5|106447.5|106495.2|106445.2|106501.7|106451.7|106494.3|106444.3|34
1725368010000|2024-09-03 12:53:30|106495.5|106445.5|106483.3|106433.3|106499.6|106449.6|106483.3|106433.3|33
1725368020000|2024-09-03 12:53:40|106482.8|106432.8|106478.7|106428.7|106486.7|106436.7|106478.7|106428.7|27
1725368030000|2024-09-03 12:53:50|106478.5|106428.5|106477.6|106427.6|106481.5|106431.5|106477.3|106427.3|20
1725368040000|2024-09-03 12:54:00|106477.2|106427.2|106496.7|106446.7|106496.7|106446.7|106476.2|106426.2|44
1725368050000|2024-09-03 12:54:10|106497.1|106447.1|106494|106444|106497.1|106447.1|106490.5|106440.5|39
1725368060000|2024-09-03 12:54:20|106493.8|106443.8|106487.1|106437.1|106496.2|106446.2|106487.1|106437.1|31
1725368070000|2024-09-03 12:54:30|106487.7|106437.7|106527.1|106477.1|106527.7|106477.7|106487.7|106437.7|35
1725368080000|2024-09-03 12:54:40|106526.7|106476.7|106527.4|106477.4|106527.5|106477.5|106522.2|106472.2|25
1725368090000|2024-09-03 12:54:50|106527.3|106477.3|106531.3|106481.3|106531.5|106481.5|106527.3|106477.3|15
1725368100000|2024-09-03 12:55:00|106531|106481|106534.4|106484.4|106534.8|106484.8|106521.4|106471.4|44
1725368110000|2024-09-03 12:55:10|106534.3|106484.3|106540.7|106490.7|106546.8|106496.8|106534.3|106484.3|49
1725368120000|2024-09-03 12:55:20|106543.5|106493.5|106546.9|106496.9|106547.5|106497.5|106543.5|106493.5|28
1725368130000|2024-09-03 12:55:30|106547.1|106497.1|106550.3|106500.3|106554.9|106504.9|106547.1|106497.1|31
1725368140000|2024-09-03 12:55:40|106550.6|106500.6|106554.6|106504.6|106558.2|106508.2|106550.6|106500.6|30
1725368150000|2024-09-03 12:55:50|106554.3|106504.3|106550|106500|106555|106505|106550|106500|27
1725368160000|2024-09-03 12:56:00|106547.4|106497.4|106575.2|106525.2|106577.3|106527.3|106546|106496|44
1725368170000|2024-09-03 12:56:10|106575.5|106525.5|106571.5|106521.5|106575.5|106525.5|106569.2|106519.2|32
1725368180000|2024-09-03 12:56:20|106571.2|106521.2|106574.9|106524.9|106575.2|106525.2|106567.3|106517.3|31
1725368190000|2024-09-03 12:56:30|106574.6|106524.6|106577|106527|106582|106532|106571.3|106521.3|43
1725368200000|2024-09-03 12:56:40|106576.5|106526.5|106562.8|106537.8|106576.7|106538.2|106559.9|106526|30
1725368210000|2024-09-03 12:56:50|106562.9|106537.9|106539.2|106514.2|106566.6|106541.6|106535.8|106510.8|48
1725368220000|2024-09-03 12:57:00|106538.9|106513.9|106569.7|106519.7|106570.4|106520.4|106538.9|106508.8|47
1725368230000|2024-09-03 12:57:10|106569.1|106519.1|106541.2|106516.2|106570.9|106520.9|106539.7|106509.7|47
1725368240000|2024-09-03 12:57:20|106541.6|106516.6|106555.1|106530.1|106555.1|106530.1|106541.6|106516.6|29
1725368250000|2024-09-03 12:57:30|106554.7|106529.7|106545.3|106520.3|106554.7|106529.7|106544.7|106519.7|29
1725368260000|2024-09-03 12:57:40|106545.6|106520.6|106529.3|106504.3|106545.6|106520.6|106524.4|106499.4|46
1725368270000|2024-09-03 12:57:50|106530.1|106505.1|106491.3|106466.3|106530.1|106505.1|106491.3|106466.3|39
1725368280000|2024-09-03 12:58:00|106491.2|106466.2|106482.8|106457.8|106493.3|106468.3|106478|106453|38
1725368290000|2024-09-03 12:58:10|106482.9|106457.9|106488.1|106463.1|106488.4|106463.4|106478.1|106453.1|46
1725368300000|2024-09-03 12:58:20|106488.7|106463.7|106498|106473|106498|106473|106487.3|106462.3|46
1725368310000|2024-09-03 12:58:30|106498.1|106473.1|106487.8|106462.8|106498.1|106473.1|106487.4|106462.4|38
1725368320000|2024-09-03 12:58:40|106489.9|106464.9|106494.5|106469.5|106497.3|106472.3|106489.9|106464.9|22
1725368330000|2024-09-03 12:58:50|106495|106470|106486.9|106461.9|106500|106475|106484.4|106459.4|43
1725368340000|2024-09-03 12:59:00|106488.1|106463.1|106503|106478|106504.4|106479.4|106486.3|106461.3|56
1725368350000|2024-09-03 12:59:10|106503.1|106478.1|106496.1|106471.1|106506.1|106481.1|106496.1|106471.1|40
1725368360000|2024-09-03 12:59:20|106495.7|106470.7|106497.2|106472.2|106498.5|106473.5|106495|106470|24
1725368370000|2024-09-03 12:59:30|106498|106473|106496.3|106471.3|106504.3|106479.3|106496.3|106471.3|36
1725368380000|2024-09-03 12:59:40|106496.5|106471.5|106520.7|106495.7|106520.7|106495.7|106494.9|106469.9|49
1725368390000|2024-09-03 12:59:50|106520.9|106495.9|106521.6|106496.6|106529.8|106504.8|106518.5|106493.5|53
1725368400000|2024-09-03 13:00:00|106522.5|106497.5|106520.9|106495.9|106533.8|106508.8|106518.2|106493.2|58
1725368410000|2024-09-03 13:00:10|106519.3|106494.3|106520.3|106495.3|106525.7|106500.7|106517.3|106492.3|48
1725368420000|2024-09-03 13:00:20|106520.7|106495.7|106516.3|106491.3|106520.7|106495.7|106509.7|106484.7|54
1725368430000|2024-09-03 13:00:30|106516.2|106491.2|106513.9|106488.9|106516.7|106491.7|106513.6|106488.6|37
1725368440000|2024-09-03 13:00:40|106514.8|106489.8|106519.3|106494.3|106523.8|106498.8|106514.5|106489.5|44
1725368450000|2024-09-03 13:00:50|106519.1|106494.1|106554.2|106504.2|106562.1|106516.7|106519|106494|45
1725368460000|2024-09-03 13:01:00|106554.5|106504.5|106557.7|106507.7|106558.3|106508.3|106553.5|106503.5|39
1725368470000|2024-09-03 13:01:10|106557.4|106507.4|106561.1|106511.1|106564.7|106514.7|106554.8|106504.8|38
1725368480000|2024-09-03 13:01:20|106560.9|106510.9|106553.2|106528.2|106572.4|106530.3|106550.6|106508.1|47
1725368490000|2024-09-03 13:01:30|106554.8|106529.8|106558.5|106533.5|106561.7|106536.7|106554.2|106529.2|29
1725368500000|2024-09-03 13:01:40|106558.3|106533.3|106537.4|106512.4|106561.3|106536.3|106535.8|106510.8|52
1725368510000|2024-09-03 13:01:50|106534|106509|106530.4|106505.4|106534.3|106509.3|106529.6|106504.6|31
1725368520000|2024-09-03 13:02:00|106530.2|106505.2|106521.8|106496.8|106530.2|106505.2|106521.5|106496.5|42
1725368530000|2024-09-03 13:02:10|106521.7|106496.7|106539.2|106514.2|106543.8|106518.8|106521.7|106496.7|28
1725368540000|2024-09-03 13:02:20|106538.9|106513.9|106540|106515|106542.2|106517.2|106535.7|106510.7|33
1725368550000|2024-09-03 13:02:30|106540.8|106515.8|106551.1|106526.1|106553|106528|106540.8|106515.8|37
1725368560000|2024-09-03 13:02:40|106550.9|106525.9|106552.2|106527.2|106554.4|106529.4|106546.3|106521.3|34
1725368570000|2024-09-03 13:02:50|106551.6|106526.6|106545.3|106520.3|106555.2|106530.2|106545.2|106520.2|25
1725368580000|2024-09-03 13:03:00|106546.3|106521.3|106552.5|106527.5|106555.5|106530.5|106546.3|106521.3|31
1725368590000|2024-09-03 13:03:10|106551.9|106526.9|106549.6|106524.6|106555.1|106530.1|106548.8|106523.8|37
1725368600000|2024-09-03 13:03:20|106549.3|106524.3|106539.1|106514.1|106561.3|106536.3|106538.8|106513.8|35
1725368610000|2024-09-03 13:03:30|106539.3|106514.3|106522.8|106497.8|106539.6|106514.6|106521.6|106496.6|37
1725368620000|2024-09-03 13:03:40|106522.9|106497.9|106522.7|106497.7|106525|106500|106519.3|106494.3|35
1725368630000|2024-09-03 13:03:50|106522.5|106497.5|106500.3|106475.3|106523.1|106498.1|106500.3|106475.3|46
1725368640000|2024-09-03 13:04:00|106500|106475|106514|106489|106514|106489|106498.6|106473.6|36
1725368650000|2024-09-03 13:04:10|106512.4|106487.4|106516.4|106491.4|106519.9|106494.9|106509.1|106484.1|28
1725368660000|2024-09-03 13:04:20|106515.9|106490.9|106514.3|106489.3|106522|106497|106513|106488|32
1725368670000|2024-09-03 13:04:30|106514.2|106489.2|106517.1|106492.1|106517.7|106492.7|106512.5|106487.5|24
1725368680000|2024-09-03 13:04:40|106517.3|106492.3|106513.6|106488.6|106518.2|106493.2|106512.5|106487.5|23
1725368690000|2024-09-03 13:04:50|106513|106488|106522.2|106497.2|106522.9|106497.9|106511.5|106486.5|24
1725368700000|2024-09-03 13:05:00|106522.3|106497.3|106517.9|106492.9|106522.3|106497.3|106513.7|106488.7|24
1725368710000|2024-09-03 13:05:10|106518.2|106493.2|106523.1|106498.1|106523.3|106498.3|106518.2|106493.2|17
1725368720000|2024-09-03 13:05:20|106522.6|106497.6|106531.1|106506.1|106533.8|106508.8|106522.1|106497.1|29
1725368730000|2024-09-03 13:05:30|106531|106506|106537.7|106512.7|106537.7|106512.7|106529.4|106504.4|30
1725368740000|2024-09-03 13:05:40|106537.3|106512.3|106540.6|106515.6|106542.5|106517.5|106536.3|106511.3|21
1725368750000|2024-09-03 13:05:50|106540.7|106515.7|106504|106479|106542.4|106517.4|106504|106479|46
1725368760000|2024-09-03 13:06:00|106503.7|106478.7|106473.1|106448.1|106503.7|106478.7|106472.4|106447.4|42
1725368770000|2024-09-03 13:06:10|106473.2|106448.2|106482.7|106457.7|106483.6|106458.6|106472.3|106447.3|33
1725368780000|2024-09-03 13:06:20|106483|106458|106483.2|106458.2|106483.2|106458.2|106480.7|106455.7|29
1725368790000|2024-09-03 13:06:30|106483.5|106458.5|106459.4|106409.4|106495.3|106470.3|106459.4|106409.4|45
1725368800000|2024-09-03 13:06:40|106459.3|106409.3|106462.1|106412.1|106463.4|106413.4|106455.9|106405.9|31
1725368810000|2024-09-03 13:06:50|106460.4|106410.4|106441.7|106391.7|106460.4|106410.4|106440.6|106390.6|47
1725368820000|2024-09-03 13:07:00|106439.6|106389.6|106436.8|106386.8|106444.5|106394.5|106436.5|106386.5|44
1725368830000|2024-09-03 13:07:10|106436|106386|106432.4|106382.4|106436|106386|106431.3|106381.3|36
1725368840000|2024-09-03 13:07:20|106430.3|106380.3|106432.7|106382.7|106434.4|106384.4|106426|106376|47
1725368850000|2024-09-03 13:07:30|106434.4|106384.4|106435.1|106385.1|106435.1|106385.1|106427|106377|45
1725368860000|2024-09-03 13:07:40|106435.6|106385.6|106428.7|106378.7|106436.2|106386.2|106426.9|106376.9|33
1725368870000|2024-09-03 13:07:50|106428.8|106378.8|106428.9|106378.9|106435.6|106385.6|106427.4|106377.4|39
1725368880000|2024-09-03 13:08:00|106429.5|106379.5|106419.9|106369.9|106433.6|106383.6|106419.4|106369.4|39
1725368890000|2024-09-03 13:08:10|106421.6|106371.6|106422.8|106372.8|106423.8|106373.8|106418.2|106368.2|37
1725368900000|2024-09-03 13:08:20|106423.3|106373.3|106432.3|106382.3|106432.3|106382.3|106423.3|106373.3|38
1725368910000|2024-09-03 13:08:30|106432.5|106382.5|106443.8|106418.8|106455.5|106419.2|106432.5|106382.5|38
1725368920000|2024-09-03 13:08:40|106443.4|106418.4|106462.7|106437.7|106462.8|106437.8|106443.4|106418.4|28
1725368930000|2024-09-03 13:08:50|106463.1|106438.1|106483.6|106433.6|106495.3|106448.7|106461.9|106433.6|40
1725368940000|2024-09-03 13:09:00|106484.4|106434.4|106481.2|106431.2|106486.6|106436.6|106481|106431|41
1725368950000|2024-09-03 13:09:10|106481.3|106431.3|106468.6|106418.6|106482.2|106432.2|106465.4|106415.4|22
1725368960000|2024-09-03 13:09:20|106468.4|106418.4|106437.9|106387.9|106468.6|106418.6|106434.6|106384.6|52
1725368970000|2024-09-03 13:09:30|106437.3|106387.3|106436.4|106386.4|106439.2|106389.2|106435|106385|33
1725368980000|2024-09-03 13:09:40|106436.2|106386.2|106444.5|106394.5|106450.3|106400.3|106435.9|106385.9|43
1725368990000|2024-09-03 13:09:50|106443.9|106393.9|106457.1|106407.1|106457.8|106407.8|106441.3|106391.3|43
1725369000000|2024-09-03 13:10:00|106457.3|106407.3|106447.8|106397.8|106457.3|106407.3|106446.5|106396.5|28
1725369010000|2024-09-03 13:10:10|106448.2|106398.2|106457.4|106407.4|106459.5|106409.5|106447.9|106397.9|31
1725369020000|2024-09-03 13:10:20|106457|106407|106444.6|106394.6|106457|106407|106443.9|106393.9|39
1725369030000|2024-09-03 13:10:30|106444.3|106394.3|106439.7|106389.7|106444.5|106394.5|106439.1|106389.1|25
1725369040000|2024-09-03 13:10:40|106439.6|106389.6|106423.5|106373.5|106440.4|106390.4|106423.4|106373.4|24
1725369050000|2024-09-03 13:10:50|106421.3|106371.3|106384.6|106334.6|106421.3|106371.3|106383.3|106333.3|45
1725369060000|2024-09-03 13:11:00|106384.9|106334.9|106376.9|106326.9|106394.3|106344.3|106375.1|106325.1|47
1725369070000|2024-09-03 13:11:10|106376.6|106326.6|106368.3|106318.3|106376.6|106326.6|106367.7|106317.7|34
1725369080000|2024-09-03 13:11:20|106367.9|106317.9|106372.8|106322.8|106377|106327|106365.3|106315.3|31
1725369090000|2024-09-03 13:11:30|106372.9|106322.9|106367.5|106317.5|106372.9|106322.9|106365.6|106315.6|41
1725369100000|2024-09-03 13:11:40|106367.8|106317.8|106366.2|106316.2|106367.8|106317.8|106364.6|106314.6|14
1725369110000|2024-09-03 13:11:50|106366.5|106316.5|106362.4|106312.4|106366.9|106316.9|106359.3|106309.3|35
1725369120000|2024-09-03 13:12:00|106363.3|106313.3|106377.8|106327.8|106377.8|106327.8|106360.3|106310.3|38
1725369130000|2024-09-03 13:12:10|106379|106329|106390.3|106340.3|106390.3|106340.3|106377.6|106327.6|38
1725369140000|2024-09-03 13:12:20|106388.9|106338.9|106438.5|106388.5|106444.4|106394.4|106388.9|106338.9|58
1725369150000|2024-09-03 13:12:30|106441|106391|106447.2|106397.2|106452.3|106402.3|106441|106391|36
1725369160000|2024-09-03 13:12:40|106447.7|106397.7|106469.8|106419.8|106472.5|106422.5|106446.8|106396.8|44
1725369170000|2024-09-03 13:12:50|106470.6|106420.6|106486.7|106436.7|106490.5|106440.5|106469.8|106419.8|48
1725369180000|2024-09-03 13:13:00|106487.1|106437.1|106505.8|106455.8|106505.8|106455.8|106487|106437|43
1725369190000|2024-09-03 13:13:10|106505.9|106455.9|106498.5|106448.5|106505.9|106455.9|106496.3|106446.3|36
1725369200000|2024-09-03 13:13:20|106497.9|106447.9|106500.7|106450.7|106506.2|106456.2|106497.9|106447.9|36
1725369210000|2024-09-03 13:13:30|106500.4|106450.4|106477.8|106427.8|106500.4|106450.4|106477.8|106427.8|42
1725369220000|2024-09-03 13:13:40|106476.9|106426.9|106488.5|106438.5|106488.5|106438.5|106472.5|106422.5|40
1725369230000|2024-09-03 13:13:50|106488.1|106438.1|106475.9|106425.9|106488.1|106438.1|106464.1|106414.1|48
1725369240000|2024-09-03 13:14:00|106476|106426|106446|106421|106476|106426|106432|106402.2|56
1725369250000|2024-09-03 13:14:10|106446.6|106421.6|106456.5|106431.5|106456.5|106431.5|106442|106417|55
1725369260000|2024-09-03 13:14:20|106455.7|106430.7|106486.3|106436.3|106487.2|106437.2|106451|106416.2|60
1725369270000|2024-09-03 13:14:30|106485.9|106435.9|106480.2|106430.2|106488|106438|106470.7|106420.7|57
1725369280000|2024-09-03 13:14:40|106479.9|106429.9|106459.3|106434.3|106486.8|106441|106458.1|106426.9|50
1725369290000|2024-09-03 13:14:50|106459.6|106434.6|106487.8|106437.8|106487.8|106446.7|106452.1|106427.1|61
1725369300000|2024-09-03 13:15:00|106487|106437|106500.5|106475.5|106515.7|106475.7|106487|106437|55
1725369310000|2024-09-03 13:15:10|106499.3|106474.3|106517.3|106467.3|106518.2|106475.6|106499.3|106458|48
1725369320000|2024-09-03 13:15:20|106517.5|106467.5|106522|106472|106522|106472|106517.3|106467.3|28
1725369330000|2024-09-03 13:15:30|106522.3|106472.3|106500.4|106450.4|106522.3|106472.3|106499.8|106449.8|38
1725369340000|2024-09-03 13:15:40|106499.3|106449.3|106456.5|106431.5|106503.4|106454.3|106456|106431|46
1725369350000|2024-09-03 13:15:50|106457.1|106432.1|106449.3|106424.3|106462.4|106437.4|106446.7|106421.7|52
1725369360000|2024-09-03 13:16:00|106449.2|106424.2|106441.8|106391.8|106451|106424.2|106435.6|106391.3|46
1725369370000|2024-09-03 13:16:10|106442|106392|106441.7|106391.7|106442.5|106392.5|106440.4|106390.4|22
1725369380000|2024-09-03 13:16:20|106441.9|106391.9|106437.4|106387.4|106442|106392|106435.2|106385.2|27
1725369390000|2024-09-03 13:16:30|106437.7|106387.7|106436.8|106411.8|106447.8|106412.4|106435.8|106385.8|31
1725369400000|2024-09-03 13:16:40|106437.2|106412.2|106444.6|106419.6|106444.7|106419.7|106437.2|106412.2|27
1725369410000|2024-09-03 13:16:50|106444.4|106419.4|106441.6|106416.6|106444.6|106419.6|106437.9|106412.9|25
1725369420000|2024-09-03 13:17:00|106441.7|106416.7|106439.1|106414.1|106442.1|106417.1|106432.3|106407.3|35
1725369430000|2024-09-03 13:17:10|106439.9|106414.9|106433.5|106408.5|106440.8|106415.8|106433.5|106408.5|40
1725369440000|2024-09-03 13:17:20|106433.2|106408.2|106429.9|106404.9|106433.6|106408.6|106427.2|106402.2|37
1725369450000|2024-09-03 13:17:30|106429.7|106404.7|106428.2|106403.2|106429.9|106404.9|106426.3|106401.3|34
1725369460000|2024-09-03 13:17:40|106429|106404|106441.6|106416.6|106442.5|106417.5|106428.2|106403.2|23
1725369470000|2024-09-03 13:17:50|106440.7|106415.7|106438.7|106413.7|106440.8|106415.8|106433.9|106408.9|35
1725369480000|2024-09-03 13:18:00|106438.2|106413.2|106435.2|106410.2|106440|106415|106426.9|106401.9|42
1725369490000|2024-09-03 13:18:10|106435.3|106410.3|106450.3|106425.3|106450.3|106425.3|106435.3|106410.3|34
1725369500000|2024-09-03 13:18:20|106450|106425|106438|106413|106450|106425|106437.7|106412.7|26
1725369510000|2024-09-03 13:18:30|106437.8|106412.8|106442.6|106417.6|106442.6|106417.6|106437.8|106412.8|21
1725369520000|2024-09-03 13:18:40|106442.9|106417.9|106443.2|106418.2|106443.4|106418.4|106440.9|106415.9|17
1725369530000|2024-09-03 13:18:50|106443.5|106418.5|106431.3|106406.3|106444|106419|106430.2|106405.2|29
1725369540000|2024-09-03 13:19:00|106430.9|106405.9|106429.2|106404.2|106437.1|106412.1|106427.7|106402.7|42
1725369550000|2024-09-03 13:19:10|106430.5|106405.5|106428|106403|106435.8|106410.8|106423.8|106398.8|52
1725369560000|2024-09-03 13:19:20|106427.2|106402.2|106437.5|106412.5|106439.4|106414.4|106425.1|106400.1|32
1725369570000|2024-09-03 13:19:30|106437.9|106412.9|106440.6|106415.6|106441|106416|106435.8|106410.8|21
1725369580000|2024-09-03 13:19:40|106440.7|106415.7|106456.5|106406.5|106458.6|106418.2|106440.4|106404.6|19
1725369590000|2024-09-03 13:19:50|106455.2|106405.2|106485.4|106435.4|106493.1|106443.1|106455.2|106405.2|37
1725369600000|2024-09-03 13:20:00|106485.7|106435.7|106499.7|106449.7|106500|106450|106485.7|106435.7|38
1725369610000|2024-09-03 13:20:10|106499.8|106449.8|106490.7|106440.7|106499.8|106449.8|106488.8|106438.8|46
1725369620000|2024-09-03 13:20:20|106490.5|106440.5|106483.6|106433.6|106491.8|106441.8|106483.6|106433.6|27
1725369630000|2024-09-03 13:20:30|106483.8|106433.8|106481.2|106431.2|106483.9|106433.9|106478.9|106428.9|32
1725369640000|2024-09-03 13:20:40|106481.5|106431.5|106478.7|106428.7|106482.8|106432.8|106477.4|106427.4|20
1725369650000|2024-09-03 13:20:50|106480.1|106430.1|106470.2|106420.2|106480.1|106430.1|106464.1|106414.1|39
1725369660000|2024-09-03 13:21:00|106470.6|106420.6|106467.4|106417.4|106476|106426|106467.4|106417.4|51
1725369670000|2024-09-03 13:21:10|106466.8|106416.8|106461.2|106411.2|106466.8|106416.8|106459.9|106409.9|25
1725369680000|2024-09-03 13:21:20|106461|106411|106442.3|106392.3|106461.8|106411.8|106434.8|106384.8|51
1725369690000|2024-09-03 13:21:30|106441.9|106391.9|106427.2|106377.2|106441.9|106391.9|106416.1|106366.1|54
1725369700000|2024-09-03 13:21:40|106429.8|106379.8|106422.5|106372.5|106429.8|106379.8|106422.5|106372.5|25
1725369710000|2024-09-03 13:21:50|106422.3|106372.3|106428.4|106378.4|106429|106379|106417.4|106367.4|37
1725369720000|2024-09-03 13:22:00|106428.1|106378.1|106430|106380|106430.4|106380.4|106424.1|106374.1|51
1725369730000|2024-09-03 13:22:10|106429.9|106379.9|106424|106374|106430.1|106380.1|106424|106374|29
1725369740000|2024-09-03 13:22:20|106421.9|106371.9|106443|106393|106452.7|106402.7|106421.9|106371.9|44
1725369750000|2024-09-03 13:22:30|106443.5|106393.5|106441.1|106391.1|106443.9|106393.9|106440.9|106390.9|22
1725369760000|2024-09-03 13:22:40|106437.8|106387.8|106447|106397|106447|106397|106436.8|106386.8|52
1725369770000|2024-09-03 13:22:50|106446.7|106396.7|106454.7|106404.7|106455.2|106405.2|106442.8|106392.8|46
1725369780000|2024-09-03 13:23:00|106454.6|106404.6|106454.1|106404.1|106456.2|106406.2|106451.2|106401.2|50
1725369790000|2024-09-03 13:23:10|106453.7|106403.7|106457.8|106407.8|106460.3|106410.3|106453.7|106403.7|35
1725369800000|2024-09-03 13:23:20|106457.9|106407.9|106421.1|106371.1|106458.5|106408.5|106420.1|106370.1|46
1725369810000|2024-09-03 13:23:30|106422.2|106372.2|106398.9|106373.9|106422.7|106378.2|106398.9|106363.9|38
1725369820000|2024-09-03 13:23:40|106399.3|106374.3|106397.4|106372.4|106399.9|106374.9|106396.8|106371.8|33
1725369830000|2024-09-03 13:23:50|106397.3|106372.3|106398.6|106373.6|106399.6|106374.6|106397.1|106372.1|23
1725369840000|2024-09-03 13:24:00|106399.4|106374.4|106399.8|106374.8|106405.7|106380.7|106399.1|106374.1|32
1725369850000|2024-09-03 13:24:10|106399.6|106374.6|106409.6|106384.6|106409.8|106384.8|106399.4|106374.4|27
1725369860000|2024-09-03 13:24:20|106409.9|106384.9|106412.8|106387.8|106414.7|106389.7|106402.7|106377.7|49
1725369870000|2024-09-03 13:24:30|106413.6|106388.6|106415|106390|106415.5|106390.5|106408.3|106383.3|31
1725369880000|2024-09-03 13:24:40|106415.3|106390.3|106423.5|106398.5|106423.5|106398.5|106415.3|106390.3|19
1725369890000|2024-09-03 13:24:50|106423.6|106398.6|106414|106389|106425|106400|106411.2|106386.2|34
1725369900000|2024-09-03 13:25:00|106412.9|106387.9|106412.7|106387.7|106415.8|106390.8|106412.1|106387.1|38
1725369910000|2024-09-03 13:25:10|106412.8|106387.8|106415.2|106390.2|106415.2|106390.2|106411.3|106386.3|25
1725369920000|2024-09-03 13:25:20|106415.5|106390.5|106407.8|106382.8|106418|106393|106405.3|106380.3|31
1725369930000|2024-09-03 13:25:30|106407.7|106382.7|106389.3|106364.3|106410.4|106385.4|106389.3|106364.3|40
1725369940000|2024-09-03 13:25:40|106389.4|106364.4|106397.4|106372.4|106400.4|106375.4|106389.4|106364.4|42
1725369950000|2024-09-03 13:25:50|106396.8|106371.8|106385.9|106360.9|106396.8|106371.8|106385.9|106360.9|35
1725369960000|2024-09-03 13:26:00|106384.9|106359.9|106390.1|106365.1|106396.6|106371.6|106384.9|106359.9|49
1725369970000|2024-09-03 13:26:10|106390.2|106365.2|106389.7|106364.7|106392.5|106367.5|106389|106364|32
1725369980000|2024-09-03 13:26:20|106389.5|106364.5|106411.3|106386.3|106411.3|106386.3|106389.2|106364.2|36
1725369990000|2024-09-03 13:26:30|106411.7|106386.7|106417.9|106367.9|106428.8|106398.2|106411.6|106367.9|43
1725370000000|2024-09-03 13:26:40|106417.6|106367.6|106417.9|106367.9|106434.9|106384.9|106417.1|106367.1|38
1725370010000|2024-09-03 13:26:50|106418.6|106368.6|106412.4|106362.4|106418.6|106368.6|106412.4|106362.4|20
1725370020000|2024-09-03 13:27:00|106412.2|106362.2|106426.4|106376.4|106428.7|106378.7|106410.3|106360.3|38
1725370030000|2024-09-03 13:27:10|106425.5|106375.5|106433.7|106383.7|106436.2|106386.2|106423.7|106373.7|34
1725370040000|2024-09-03 13:27:20|106433.9|106383.9|106437.7|106387.7|106438.3|106388.3|106433.9|106383.9|18
1725370050000|2024-09-03 13:27:30|106437.6|106387.6|106438.7|106388.7|106439.8|106389.8|106437.2|106387.2|17
1725370060000|2024-09-03 13:27:40|106438.6|106388.6|106434.4|106384.4|106441.2|106391.2|106434.4|106384.4|40
1725370070000|2024-09-03 13:27:50|106434.2|106384.2|106436.6|106386.6|106437.1|106387.1|106431.1|106381.1|34
1725370080000|2024-09-03 13:28:00|106436.4|106386.4|106429.4|106379.4|106438.2|106388.2|106427.6|106377.6|49
1725370090000|2024-09-03 13:28:10|106427.5|106377.5|106409.7|106384.7|106427.5|106387.3|106402.1|106352.1|53
1725370100000|2024-09-03 13:28:20|106411|106386|106431.2|106381.2|106433|106388.8|106411|106375|32
1725370110000|2024-09-03 13:28:30|106430.3|106380.3|106422.8|106372.8|106430.3|106380.3|106420.3|106370.3|22
1725370120000|2024-09-03 13:28:40|106422.9|106372.9|106437.6|106387.6|106437.7|106387.7|106422.9|106372.9|31
1725370130000|2024-09-03 13:28:50|106437.3|106387.3|106439.3|106389.3|106439.5|106389.5|106436.8|106386.8|26
1725370140000|2024-09-03 13:29:00|106440.7|106390.7|106461.1|106411.1|106472.8|106422.8|106436.5|106386.5|47
1725370150000|2024-09-03 13:29:10|106461.4|106411.4|106462.4|106412.4|106467.9|106417.9|106459.8|106409.8|46
1725370160000|2024-09-03 13:29:20|106462.6|106412.6|106476.4|106426.4|106477|106427|106461.3|106411.3|36
1725370170000|2024-09-03 13:29:30|106476|106426|106478.4|106428.4|106480.5|106430.5|106475.4|106425.4|42
1725370180000|2024-09-03 13:29:40|106478.3|106428.3|106487.8|106437.8|106487.8|106437.8|106473.4|106423.4|39
1725370190000|2024-09-03 13:29:50|106486.3|106436.3|106480|106430|106490.2|106440.2|106478.7|106428.7|42
1725370200000|2024-09-03 13:30:00|106478.3|106428.3|106478.5|106428.5|106482.7|106432.7|106475.4|106425.4|42
1725370210000|2024-09-03 13:30:10|106478.2|106428.2|106494.8|106444.8|106494.8|106444.8|106470.8|106420.8|40
1725370220000|2024-09-03 13:30:20|106494.6|106444.6|106491|106441|106504.6|106454.6|106487.9|106437.9|52
1725370230000|2024-09-03 13:30:30|106493.9|106443.9|106509.9|106459.9|106509.9|106459.9|106489.4|106439.4|46
1725370240000|2024-09-03 13:30:40|106509.7|106459.7|106498.2|106448.2|106509.7|106466.9|106491.9|106447.8|46
1725370250000|2024-09-03 13:30:50|106498.1|106448.1|106504.6|106454.6|106504.9|106454.9|106497|106447|39
1725370260000|2024-09-03 13:31:00|106505|106455|106555.6|106505.6|106556|106506|106505|106455|57
1725370270000|2024-09-03 13:31:10|106555.9|106505.9|106566.8|106516.8|106573.4|106523.4|106555.4|106505.4|49
1725370280000|2024-09-03 13:31:20|106567.7|106517.7|106573.3|106523.3|106575.4|106525.4|106567|106517|35
1725370290000|2024-09-03 13:31:30|106570.8|106520.8|106574.7|106524.7|106578.9|106543.4|106564.8|106520.2|47
1725370300000|2024-09-03 13:31:40|106574.4|106524.4|106569.6|106519.6|106575.3|106525.3|106567.6|106517.6|38
1725370310000|2024-09-03 13:31:50|106565.3|106515.3|106543.2|106493.2|106566.8|106516.8|106538.4|106488.4|50
1725370320000|2024-09-03 13:32:00|106543.6|106493.6|106565.4|106515.4|106570.1|106520.1|106541.9|106491.9|46
1725370330000|2024-09-03 13:32:10|106565.6|106515.6|106554.7|106504.7|106566.1|106516.1|106554.7|106504.7|28
1725370340000|2024-09-03 13:32:20|106552.7|106502.7|106563.9|106513.9|106563.9|106513.9|106550.8|106500.8|37
1725370350000|2024-09-03 13:32:30|106563.4|106513.4|106572.9|106522.9|106574.5|106524.5|106562.6|106512.6|31
1725370360000|2024-09-03 13:32:40|106574.5|106524.5|106572|106522|106574.5|106524.5|106570.8|106520.8|33
1725370370000|2024-09-03 13:32:50|106571.7|106521.7|106569.2|106519.2|106575.2|106525.2|106569.2|106519.2|32
1725370380000|2024-09-03 13:33:00|106569.8|106519.8|106571.1|106521.1|106577.5|106527.5|106569.8|106519.8|27
1725370390000|2024-09-03 13:33:10|106571.2|106521.2|106569.1|106519.1|106571.8|106521.8|106567.7|106517.7|27
1725370400000|2024-09-03 13:33:20|106569.2|106519.2|106572.7|106522.7|106575.5|106525.5|106568.7|106518.7|30
1725370410000|2024-09-03 13:33:30|106572.6|106522.6|106571|106521|106572.6|106522.6|106569.3|106519.3|20
1725370420000|2024-09-03 13:33:40|106571.1|106521.1|106579.3|106529.3|106581.4|106531.4|106571.1|106521.1|20
1725370430000|2024-09-03 13:33:50|106580.1|106530.1|106573.7|106523.7|106581.9|106531.9|106572|106522|33
1725370440000|2024-09-03 13:34:00|106573.4|106523.4|106573|106523|106574.5|106524.5|106569|106519|31
1725370450000|2024-09-03 13:34:10|106573.8|106523.8|106568.4|106518.4|106577.3|106527.3|106568.2|106518.2|35
1725370460000|2024-09-03 13:34:20|106567.9|106517.9|106549.1|106524.1|106567.9|106524.1|106548.6|106509.5|23
1725370470000|2024-09-03 13:34:30|106548.4|106523.4|106560|106535|106560|106535|106548.4|106523.4|31
1725370480000|2024-09-03 13:34:40|106558.2|106533.2|106566.9|106541.9|106566.9|106541.9|106550.2|106525.2|39
1725370490000|2024-09-03 13:34:50|106566.6|106541.6|106571|106546|106571.3|106546.3|106564.8|106539.8|45
1725370500000|2024-09-03 13:35:00|106570.2|106545.2|106540|106515|106570.9|106545.9|106537|106512|61
1725370510000|2024-09-03 13:35:10|106540.5|106515.5|106543.3|106518.3|106547.7|106522.7|106539.1|106514.1|40
1725370520000|2024-09-03 13:35:20|106545.3|106520.3|106555.1|106530.1|106555.8|106530.8|106544.5|106519.5|42
1725370530000|2024-09-03 13:35:30|106554.7|106529.7|106533.9|106508.9|106554.7|106529.7|106527.8|106502.8|34
1725370540000|2024-09-03 13:35:40|106534.3|106509.3|106533.3|106508.3|106536.4|106511.4|106529.7|106504.7|34
1725370550000|2024-09-03 13:35:50|106533.6|106508.6|106533.6|106508.6|106534.7|106509.7|106531.4|106506.4|27
1725370560000|2024-09-03 13:36:00|106533.9|106508.9|106542.9|106517.9|106542.9|106517.9|106533.9|106508.9|36
1725370570000|2024-09-03 13:36:10|106542.6|106517.6|106552.1|106527.1|106552.2|106527.2|106533.1|106508.1|46
1725370580000|2024-09-03 13:36:20|106555.2|106530.2|106569.3|106544.3|106577.7|106552.7|106555.2|106530.2|54
1725370590000|2024-09-03 13:36:30|106569.1|106544.1|106562.4|106537.4|106570.2|106545.2|106560.8|106535.8|48
1725370600000|2024-09-03 13:36:40|106562.8|106537.8|106565.8|106540.8|106566|106541|106562.2|106537.2|32
1725370610000|2024-09-03 13:36:50|106566.1|106541.1|106569|106544|106575.7|106550.7|106565.8|106540.8|37
1725370620000|2024-09-03 13:37:00|106569.9|106544.9|106575.8|106550.8|106581.2|106556.2|106569.9|106544.9|36
1725370630000|2024-09-03 13:37:10|106575.6|106550.6|106575.1|106550.1|106576|106551|106572.8|106547.8|26
1725370640000|2024-09-03 13:37:20|106574.9|106549.9|106587.8|106562.8|106588.3|106563.3|106574.9|106549.9|29
1725370650000|2024-09-03 13:37:30|106588|106563|106587.2|106562.2|106591.2|106566.2|106583.1|106558.1|38
1725370660000|2024-09-03 13:37:40|106587|106562|106610.9|106585.9|106610.9|106585.9|106583.5|106558.5|37
1725370670000|2024-09-03 13:37:50|106615.1|106590.1|106647.4|106597.4|106649.7|106599.7|106612|106587|53
1725370680000|2024-09-03 13:38:00|106647.2|106597.2|106648.1|106598.1|106651.1|106601.1|106643.5|106593.5|42
1725370690000|2024-09-03 13:38:10|106647.8|106597.8|106653.4|106603.4|106653.6|106603.6|106645.5|106595.5|26
1725370700000|2024-09-03 13:38:20|106652.8|106602.8|106647.5|106597.5|106653.1|106603.1|106645.2|106595.2|30
1725370710000|2024-09-03 13:38:30|106647.2|106597.2|106671.7|106621.7|106673.2|106623.2|106643.2|106593.2|46
1725370720000|2024-09-03 13:38:40|106672.4|106622.4|106657.2|106607.2|106687.5|106637.5|106645.4|106602.8|58
1725370730000|2024-09-03 13:38:50|106656.9|106606.9|106666.5|106616.5|106667.5|106617.5|106655.2|106605.2|40
1725370740000|2024-09-03 13:39:00|106667.5|106617.5|106641.6|106591.6|106667.8|106617.8|106637.7|106587.7|52
1725370750000|2024-09-03 13:39:10|106640.9|106590.9|106638.2|106588.2|106640.9|106590.9|106627.4|106577.4|35
1725370760000|2024-09-03 13:39:20|106637.9|106587.9|106641.6|106591.6|106643.7|106593.7|106632.4|106582.4|40
1725370770000|2024-09-03 13:39:30|106641.4|106591.4|106651.8|106601.8|106651.9|106601.9|106638.5|106588.5|34
1725370780000|2024-09-03 13:39:40|106652.6|106602.6|106643.2|106593.2|106652.6|106602.6|106642.5|106592.5|37
1725370790000|2024-09-03 13:39:50|106643.1|106593.1|106636.3|106586.3|106644.5|106594.5|106636.3|106586.3|43
1725370800000|2024-09-03 13:40:00|106634.7|106584.7|106623.3|106573.3|106634.8|106584.8|106609.9|106559.9|43
1725370810000|2024-09-03 13:40:10|106623.4|106573.4|106619.1|106569.1|106629.4|106579.4|106619.1|106569.1|36
1725370820000|2024-09-03 13:40:20|106618.7|106568.7|106630.4|106580.4|106634.4|106584.4|106612.3|106562.3|49
1725370830000|2024-09-03 13:40:30|106630|106580|106649.4|106599.4|106650.3|106600.3|106630|106580|46
1725370840000|2024-09-03 13:40:40|106649|106599|106646.3|106596.3|106655.3|106605.3|106645.2|106595.2|45
1725370850000|2024-09-03 13:40:50|106645.9|106595.9|106636.3|106586.3|106650.7|106600.7|106636.3|106586.3|42
1725370860000|2024-09-03 13:41:00|106637.2|106587.2|106645.9|106595.9|106646.4|106596.4|106637.2|106587.2|31
1725370870000|2024-09-03 13:41:10|106646.2|106596.2|106644.5|106594.5|106650.7|106600.7|106644.5|106594.5|33
1725370880000|2024-09-03 13:41:20|106644.9|106594.9|106646.4|106596.4|106649.3|106599.3|106644.9|106594.9|28
1725370890000|2024-09-03 13:41:30|106646.5|106596.5|106661.3|106611.3|106661.9|106611.9|106646.5|106596.5|30
1725370900000|2024-09-03 13:41:40|106661.7|106611.7|106657.2|106607.2|106661.7|106611.7|106657.2|106607.2|19
1725370910000|2024-09-03 13:41:50|106657.3|106607.3|106661.9|106611.9|106662.2|106612.2|106656.9|106606.9|16
1725370920000|2024-09-03 13:42:00|106661.8|106611.8|106654.3|106604.3|106662|106612|106651.3|106601.3|23
1725370930000|2024-09-03 13:42:10|106654|106604|106656.4|106606.4|106656.4|106606.4|106651.8|106601.8|22
1725370940000|2024-09-03 13:42:20|106655.9|106605.9|106648.4|106598.4|106656.6|106606.6|106646.5|106596.5|33
1725370950000|2024-09-03 13:42:30|106648.6|106598.6|106644.9|106594.9|106649.2|106599.2|106639.3|106589.3|33
1725370960000|2024-09-03 13:42:40|106644.5|106594.5|106644.2|106594.2|106650.2|106600.2|106643.7|106593.7|27
1725370970000|2024-09-03 13:42:50|106644.6|106594.6|106649.8|106599.8|106649.8|106599.8|106643.3|106593.3|21
1725370980000|2024-09-03 13:43:00|106650|106600|106649.1|106599.1|106650|106600|106646.9|106596.9|25
1725370990000|2024-09-03 13:43:10|106648.8|106598.8|106636.7|106586.7|106650.9|106600.9|106636.4|106586.4|34
1725371000000|2024-09-03 13:43:20|106635.9|106585.9|106624.2|106574.2|106637.9|106587.9|106624.2|106574.2|26
1725371010000|2024-09-03 13:43:30|106624.7|106574.7|106630.8|106580.8|106633.2|106583.2|106624.7|106574.7|33
1725371020000|2024-09-03 13:43:40|106629.7|106579.7|106629.8|106579.8|106630.2|106580.2|106628.8|106578.8|19
1725371030000|2024-09-03 13:43:50|106629.7|106579.7|106629.6|106579.6|106632.2|106582.2|106629.6|106579.6|25
1725371040000|2024-09-03 13:44:00|106629.9|106579.9|106617.8|106567.8|106629.9|106579.9|106612.3|106562.3|46
1725371050000|2024-09-03 13:44:10|106618.9|106568.9|106622.1|106572.1|106623.5|106573.5|106618.6|106568.6|28
1725371060000|2024-09-03 13:44:20|106622.4|106572.4|106622.2|106572.2|106624.5|106574.5|106622.2|106572.2|23
1725371070000|2024-09-03 13:44:30|106621.3|106571.3|106633.8|106583.8|106633.9|106583.9|106620.9|106570.9|24
1725371080000|2024-09-03 13:44:40|106633|106583|106636.7|106586.7|106637.1|106587.1|106627.9|106577.9|41
1725371090000|2024-09-03 13:44:50|106636.8|106586.8|106637.9|106587.9|106639.5|106589.5|106634.5|106584.5|31
1725371100000|2024-09-03 13:45:00|106679|106549.1|106641.2|106591.2|106679.8|106620.6|106638.7|106549.1|45
1725371110000|2024-09-03 13:45:10|106640.2|106590.2|106651.5|106601.5|106652.6|106602.6|106634.1|106584.1|35
1725371120000|2024-09-03 13:45:20|106652.3|106602.3|106641.1|106591.1|106659.6|106609.6|106639.2|106589.2|30
1725371130000|2024-09-03 13:45:30|106641.8|106591.8|106641.3|106591.3|106643.5|106593.5|106641|106591|37
1725371140000|2024-09-03 13:45:40|106641|106591|106630.2|106580.2|106643.7|106593.7|106627.3|106577.3|32
1725371150000|2024-09-03 13:45:50|106630.6|106580.6|106625.9|106575.9|106630.6|106580.6|106624.3|106574.3|46
1725371160000|2024-09-03 13:46:00|106625.6|106575.6|106617.2|106567.2|106625.6|106575.6|106617.2|106567.2|38
1725371170000|2024-09-03 13:46:10|106617.5|106567.5|106609.4|106559.4|106617.9|106567.9|106607.4|106557.4|43
1725371180000|2024-09-03 13:46:20|106610.3|106560.3|106609.3|106559.3|106611.2|106561.2|106608.5|106558.5|32
1725371190000|2024-09-03 13:46:30|106609.8|106559.8|106615|106565|106615|106565|106607.5|106557.5|40
1725371200000|2024-09-03 13:46:40|106614.3|106564.3|106609.5|106559.5|106614.5|106564.5|106608.6|106558.6|20
1725371210000|2024-09-03 13:46:50|106609.6|106559.6|106616.7|106566.7|106617.9|106567.9|106609.6|106559.6|16
1725371220000|2024-09-03 13:47:00|106615.9|106565.9|106625.2|106575.2|106641.6|106591.6|106615.1|106565.1|49
1725371230000|2024-09-03 13:47:10|106624.9|106574.9|106619.7|106569.7|106624.9|106574.9|106612.1|106562.1|39
1725371240000|2024-09-03 13:47:20|106619.4|106569.4|106606.8|106556.8|106619.4|106569.4|106606.8|106556.8|32
1725371250000|2024-09-03 13:47:30|106607.1|106557.1|106620.6|106570.6|106621.3|106571.3|106605.3|106555.3|35
1725371260000|2024-09-03 13:47:40|106620.3|106570.3|106611.9|106561.9|106620.4|106570.4|106610.9|106560.9|47
1725371270000|2024-09-03 13:47:50|106611.5|106561.5|106618.1|106568.1|106622.5|106572.5|106611.4|106561.4|31
1725371280000|2024-09-03 13:48:00|106617.4|106567.4|106630|106580|106635|106585|106612.8|106562.8|51
1725371290000|2024-09-03 13:48:10|106630.4|106580.4|106638.8|106588.8|106639.4|106589.4|106630.4|106580.4|42
1725371300000|2024-09-03 13:48:20|106638.6|106588.6|106650.5|106600.5|106650.8|106600.8|106635.3|106585.3|43
1725371310000|2024-09-03 13:48:30|106652.2|106602.2|106656.8|106606.8|106659.4|106609.4|106651.8|106601.8|47
1725371320000|2024-09-03 13:48:40|106657.6|106607.6|106668.1|106618.1|106668.1|106618.1|106654|106604|43
1725371330000|2024-09-03 13:48:50|106668.2|106618.2|106673.8|106623.8|106673.8|106623.8|106665.4|106615.4|42
1725371340000|2024-09-03 13:49:00|106674.7|106624.7|106680.1|106630.1|106681|106631|106674.7|106624.7|38
1725371350000|2024-09-03 13:49:10|106681.5|106631.5|106681.2|106631.2|106692.6|106642.6|106680.9|106630.9|41
1725371360000|2024-09-03 13:49:20|106681.6|106631.6|106680.4|106630.4|106686.1|106636.1|106680.4|106630.4|25
1725371370000|2024-09-03 13:49:30|106680.7|106630.7|106675.5|106625.5|106684.9|106634.9|106675.5|106625.5|26
1725371380000|2024-09-03 13:49:40|106675.2|106625.2|106665.4|106615.4|106675.2|106625.2|106662.9|106612.9|28
1725371390000|2024-09-03 13:49:50|106664.5|106614.5|106666.3|106616.3|106669.6|106619.6|106658.1|106608.1|30
1725371400000|2024-09-03 13:50:00|106666.2|106616.2|106678.8|106628.8|106683.7|106633.7|106664|106614|45
1725371410000|2024-09-03 13:50:10|106679.7|106629.7|106672|106622|106686.5|106636.5|106671.7|106621.7|41
1725371420000|2024-09-03 13:50:20|106672.1|106622.1|106674.8|106624.8|106675.3|106625.3|106668.4|106618.4|27
1725371430000|2024-09-03 13:50:30|106675.6|106625.6|106690.8|106640.8|106692.2|106642.2|106675.6|106625.6|33
1725371440000|2024-09-03 13:50:40|106691|106641|106686|106636|106693.2|106643.2|106685.7|106635.7|44
1725371450000|2024-09-03 13:50:50|106685.7|106635.7|106688.4|106638.4|106691.1|106641.1|106685.2|106635.2|26
1725371460000|2024-09-03 13:51:00|106687.5|106637.5|106690.1|106640.1|106693.7|106643.7|106687.1|106637.1|40
1725371470000|2024-09-03 13:51:10|106689.1|106639.1|106692.7|106642.7|106693|106643|106681.8|106631.8|46
1725371480000|2024-09-03 13:51:20|106693.1|106643.1|106709.7|106659.7|106714.2|106664.2|106688.5|106638.5|47
1725371490000|2024-09-03 13:51:30|106709.2|106659.2|106704.1|106654.1|106709.2|106659.2|106702.7|106652.7|40
1725371500000|2024-09-03 13:51:40|106703.8|106653.8|106704|106654|106706.6|106656.6|106701.2|106651.2|38
1725371510000|2024-09-03 13:51:50|106703.9|106653.9|106700.1|106650.1|106704|106654|106698.2|106648.2|27
1725371520000|2024-09-03 13:52:00|106700.9|106650.9|106698.8|106648.8|106708.2|106658.2|106698.8|106648.8|31
1725371530000|2024-09-03 13:52:10|106698.9|106648.9|106701.7|106651.7|106701.7|106651.7|106696.4|106646.4|31
1725371540000|2024-09-03 13:52:20|106701.4|106651.4|106706.7|106656.7|106706.7|106656.7|106699.3|106649.3|27
1725371550000|2024-09-03 13:52:30|106707|106657|106690.5|106640.5|106707|106657|106690.5|106640.5|25
1725371560000|2024-09-03 13:52:40|106688.5|106638.5|106674.9|106624.9|106688.6|106638.6|106674.3|106624.3|24
1725371570000|2024-09-03 13:52:50|106676|106626|106653.8|106603.8|106676|106626|106651.6|106601.6|42
1725371580000|2024-09-03 13:53:00|106654.1|106604.1|106627.5|106577.5|106654.1|106604.1|106627.5|106577.5|42
1725371590000|2024-09-03 13:53:10|106627.7|106577.7|106588.5|106538.5|106630|106580|106588.5|106538.5|49
1725371600000|2024-09-03 13:53:20|106588.8|106538.8|106579.6|106529.6|106598.6|106548.6|106579.2|106529.2|50
1725371610000|2024-09-03 13:53:30|106579.2|106529.2|106587.7|106537.7|106590.2|106540.2|106573.5|106523.5|48
1725371620000|2024-09-03 13:53:40|106587.8|106537.8|106584.2|106534.2|106594.7|106544.7|106578.4|106528.4|50
1725371630000|2024-09-03 13:53:50|106583.4|106533.4|106609.5|106559.5|106614.1|106564.1|106583.4|106533.4|64
1725371640000|2024-09-03 13:54:00|106609.9|106559.9|106606.8|106556.8|106609.9|106559.9|106599|106549|44
1725371650000|2024-09-03 13:54:10|106607.3|106557.3|106609|106559|106613.1|106563.1|106606.5|106556.5|42
1725371660000|2024-09-03 13:54:20|106608.8|106558.8|106601.4|106551.4|106609.1|106559.1|106599.9|106549.9|33
1725371670000|2024-09-03 13:54:30|106601.7|106551.7|106607.9|106557.9|106612|106562|106601.7|106551.7|30
1725371680000|2024-09-03 13:54:40|106608|106558|106595.8|106570.8|106608.9|106575.7|106592.2|106558|36
1725371690000|2024-09-03 13:54:50|106596|106571|106624.9|106599.9|106624.9|106599.9|106596|106571|42
1725371700000|2024-09-03 13:55:00|106625|106600|106609.5|106584.5|106625|106600|106604.6|106579.6|37
1725371710000|2024-09-03 13:55:10|106609.7|106584.7|106625.4|106575.4|106645.3|106597.1|106609.7|106574.8|39
1725371720000|2024-09-03 13:55:20|106625.7|106575.7|106629.5|106579.5|106635.2|106585.2|106625.7|106575.7|33
1725371730000|2024-09-03 13:55:30|106629|106579|106615.4|106565.4|106629.5|106579.5|106614.9|106564.9|30
1725371740000|2024-09-03 13:55:40|106615.7|106565.7|106628.5|106578.5|106631.3|106581.3|106615.7|106565.7|34
1725371750000|2024-09-03 13:55:50|106628|106578|106628.5|106578.5|106630.8|106580.8|106623.9|106573.9|35
1725371760000|2024-09-03 13:56:00|106628.2|106578.2|106642.4|106592.4|106649.2|106599.2|106626.2|106576.2|39
1725371770000|2024-09-03 13:56:10|106641.8|106591.8|106656.7|106606.7|106656.7|106606.7|106641.8|106591.8|39
1725371780000|2024-09-03 13:56:20|106657.2|106607.2|106689.2|106639.2|106689.2|106639.2|106656.7|106606.7|32
1725371790000|2024-09-03 13:56:30|106689.3|106639.3|106704.1|106654.1|106704.1|106654.1|106689.3|106639.3|39
1725371800000|2024-09-03 13:56:40|106703.8|106653.8|106700|106650|106705.6|106655.6|106695.6|106645.6|41
1725371810000|2024-09-03 13:56:50|106699.8|106649.8|106703.3|106653.3|106708.4|106658.4|106698.8|106648.8|50
1725371820000|2024-09-03 13:57:00|106705.6|106655.6|106706|106656|106714.4|106664.4|106699.1|106649.1|41
1725371830000|2024-09-03 13:57:10|106705.8|106655.8|106709.4|106659.4|106710.6|106660.6|106704.6|106654.6|22
1725371840000|2024-09-03 13:57:20|106709.5|106659.5|106697.4|106647.4|106711.3|106661.3|106695.5|106645.5|44
1725371850000|2024-09-03 13:57:30|106697.6|106647.6|106690.6|106640.6|106697.6|106647.6|106690.4|106640.4|28
1725371860000|2024-09-03 13:57:40|106690.3|106640.3|106665.1|106615.1|106690.3|106640.3|106665.1|106615.1|22
1725371870000|2024-09-03 13:57:50|106657.8|106607.8|106634.1|106584.1|106657.8|106607.8|106634.1|106584.1|41
1725371880000|2024-09-03 13:58:00|106633.5|106583.5|106630.7|106580.7|106633.5|106583.5|106630.3|106580.3|23
1725371890000|2024-09-03 13:58:10|106633.8|106583.8|106598.7|106548.7|106633.8|106583.8|106591.9|106541.9|50
1725371900000|2024-09-03 13:58:20|106602.9|106552.9|106599.5|106549.5|106602.9|106552.9|106596.1|106546.1|43
1725371910000|2024-09-03 13:58:30|106599.1|106549.1|106593.8|106543.8|106606.9|106556.9|106589.9|106539.9|51
1725371920000|2024-09-03 13:58:40|106594.3|106544.3|106595.9|106545.9|106597.3|106547.3|106594.3|106544.3|33
1725371930000|2024-09-03 13:58:50|106594.9|106544.9|106578.6|106528.6|106595.1|106545.1|106578.6|106528.6|32
1725371940000|2024-09-03 13:59:00|106578.5|106528.5|106596.7|106546.7|106597.3|106547.3|106578.5|106528.5|53
1725371950000|2024-09-03 13:59:10|106592.8|106542.8|106593|106543|106601.4|106551.4|106588.4|106538.4|69
1725371960000|2024-09-03 13:59:20|106594.2|106544.2|106585.4|106535.4|106598.6|106548.6|106585.4|106535.4|67
1725371970000|2024-09-03 13:59:30|106587.8|106537.8|106587.6|106537.6|106594.9|106544.9|106579.7|106529.7|64
1725371980000|2024-09-03 13:59:40|106585.9|106535.9|106577.8|106527.8|106592.9|106542.9|106577|106527|61
1725371990000|2024-09-03 13:59:50|106588.5|106538.5|106658.3|106458.3|106658.3|106538.5|106575.9|106458.3|70
1725372000000|2024-09-03 14:00:00|106656.5|106456.5|106623|106423|106656.5|106456.5|106380.9|106180.9|75
1725372010000|2024-09-03 14:00:10|106604|106404|106640.6|106440.6|106669.2|106469.2|106588.9|106388.9|75
1725372020000|2024-09-03 14:00:20|106641|106441|106563.8|106363.8|106655.4|106455.4|106557.9|106357.9|70
1725372030000|2024-09-03 14:00:30|106559.4|106359.4|106578.9|106381.9|106613.1|106413.1|106540.7|106340.7|75
1725372040000|2024-09-03 14:00:40|106581.4|106390.5|106549.4|106413.6|106596.1|106414.9|106539.1|106374.9|60
1725372050000|2024-09-03 14:00:50|106550.3|106415.7|106486.3|106436.3|106588.7|106502.8|106480.6|106406.2|64
1725372060000|2024-09-03 14:01:00|106485.7|106435.7|106478.4|106428.4|106490.7|106440.7|106463.8|106413.8|56
1725372070000|2024-09-03 14:01:10|106481.8|106431.8|106550.2|106500.2|106557.8|106500.2|106469.9|106419.9|76
1725372080000|2024-09-03 14:01:20|106547.4|106497.4|106501.2|106451.2|106547.4|106497.4|106494.6|106444.6|75
1725372090000|2024-09-03 14:01:30|106502.2|106452.2|106518.6|106468.6|106521.4|106471.4|106499.5|106449.5|51
1725372100000|2024-09-03 14:01:40|106520.4|106470.4|106582|106532|106582|106532|106520.4|106470.4|74
1725372110000|2024-09-03 14:01:50|106590.3|106540.3|106599.1|106549.1|106627.7|106577.7|106587.4|106537.4|58
1725372120000|2024-09-03 14:02:00|106599.5|106549.5|106526.9|106476.9|106599.5|106549.5|106460|106398|74
1725372130000|2024-09-03 14:02:10|106530|106480|106567.7|106517.7|106578.1|106528.1|106528.4|106478.4|79
1725372140000|2024-09-03 14:02:20|106575.2|106525.2|106567.5|106517.5|106586.2|106536.2|106555.8|106505.8|72
1725372150000|2024-09-03 14:02:30|106567.7|106517.7|106569.1|106519.1|106570.9|106520.9|106538.9|106488.9|74
1725372160000|2024-09-03 14:02:40|106569.6|106519.6|106569.4|106519.4|106593.3|106543.3|106567.1|106517.1|63
1725372170000|2024-09-03 14:02:50|106572.4|106522.4|106550.9|106500.9|106572.4|106522.4|106549.8|106499.8|53
1725372180000|2024-09-03 14:03:00|106554.7|106504.7|106543.2|106493.2|106566|106516|106535.3|106485.3|70
1725372190000|2024-09-03 14:03:10|106542.7|106492.7|106580.3|106530.3|106580.3|106530.3|106540.7|106490.7|64
1725372200000|2024-09-03 14:03:20|106578.6|106528.6|106580.4|106530.4|106580.4|106530.4|106542.4|106492.4|66
1725372210000|2024-09-03 14:03:30|106581.1|106531.1|106639.2|106589.2|106639.2|106589.2|106580.4|106530.4|64
1725372220000|2024-09-03 14:03:40|106638.9|106588.9|106625.4|106575.4|106640.9|106590.9|106624.6|106574.6|52
1725372230000|2024-09-03 14:03:50|106620.6|106570.6|106605.9|106555.9|106620.6|106570.6|106601.9|106551.9|69
1725372240000|2024-09-03 14:04:00|106605.6|106555.6|106617.9|106567.9|106618.1|106568.1|106596.8|106546.8|64
1725372250000|2024-09-03 14:04:10|106617.6|106567.6|106615.8|106565.8|106623.6|106573.6|106611|106561|67
1725372260000|2024-09-03 14:04:20|106615.1|106565.1|106626.7|106576.7|106629.7|106579.7|106615.1|106565.1|57
1725372270000|2024-09-03 14:04:30|106627.5|106577.5|106615.2|106565.2|106635.8|106585.8|106607.2|106557.2|58
1725372280000|2024-09-03 14:04:40|106619.9|106569.9|106618.3|106568.3|106634.2|106584.2|106616.7|106566.7|45
1725372290000|2024-09-03 14:04:50|106617.5|106567.5|106636.8|106586.8|106636.8|106586.8|106617.5|106567.5|47
1725372300000|2024-09-03 14:05:00|106637.1|106587.1|106640.7|106590.7|106648.7|106598.7|106631.2|106581.2|56
1725372310000|2024-09-03 14:05:10|106640.3|106590.3|106656.5|106606.5|106661.7|106611.7|106634.6|106584.6|49
1725372320000|2024-09-03 14:05:20|106655.5|106605.5|106640.5|106590.5|106655.8|106605.8|106637|106587|38
1725372330000|2024-09-03 14:05:30|106640.1|106590.1|106637.4|106587.4|106652.2|106602.2|106627.2|106577.2|49
1725372340000|2024-09-03 14:05:40|106636.8|106586.8|106648|106598|106652.8|106602.8|106636.1|106586.1|44
1725372350000|2024-09-03 14:05:50|106647.8|106597.8|106641|106591|106648.1|106598.1|106637.8|106587.8|47
1725372360000|2024-09-03 14:06:00|106641.8|106591.8|106677.5|106627.5|106693.1|106643.1|106641.8|106591.8|60
1725372370000|2024-09-03 14:06:10|106678.1|106628.1|106678.1|106628.1|106684.3|106634.3|106669.9|106619.9|54
1725372380000|2024-09-03 14:06:20|106679.7|106629.7|106693|106643|106701.3|106651.3|106679.2|106629.2|61
1725372390000|2024-09-03 14:06:30|106692.9|106642.9|106705.5|106655.5|106705.5|106655.5|106692.9|106642.9|46
1725372400000|2024-09-03 14:06:40|106708.2|106658.2|106681.5|106631.5|106718|106668|106681.5|106631.5|52
1725372410000|2024-09-03 14:06:50|106681.8|106631.8|106656.4|106606.4|106687.9|106637.9|106644.3|106594.3|63
1725372420000|2024-09-03 14:07:00|106655.9|106605.9|106667.6|106617.6|106676.2|106626.2|106648.2|106598.2|58
1725372430000|2024-09-03 14:07:10|106665.3|106615.3|106623.8|106573.8|106665.3|106615.3|106620.6|106570.6|61
1725372440000|2024-09-03 14:07:20|106625|106575|106630|106580|106630|106580|106607.2|106557.2|68
1725372450000|2024-09-03 14:07:30|106629.2|106579.2|106635.3|106585.3|106645.8|106595.8|106627.3|106577.3|50
1725372460000|2024-09-03 14:07:40|106635|106585|106630.6|106580.6|106635.8|106585.8|106623|106573|51
1725372470000|2024-09-03 14:07:50|106631.1|106581.1|106622.1|106572.1|106635.1|106585.1|106619.2|106569.2|49
1725372480000|2024-09-03 14:08:00|106622.4|106572.4|106638.1|106588.1|106638.1|106588.1|106611|106561|58
1725372490000|2024-09-03 14:08:10|106639.9|106589.9|106648.7|106598.7|106654.5|106604.5|106639.9|106589.9|61
1725372500000|2024-09-03 14:08:20|106648.9|106598.9|106647.6|106597.6|106649.4|106599.4|106635.7|106585.7|49
1725372510000|2024-09-03 14:08:30|106648.1|106598.1|106634.1|106584.1|106649.4|106599.4|106633.9|106583.9|51
1725372520000|2024-09-03 14:08:40|106640.5|106590.5|106668.9|106618.9|106668.9|106618.9|106640.5|106590.5|46
1725372530000|2024-09-03 14:08:50|106669.7|106619.7|106683.3|106633.3|106683.8|106633.8|106668.2|106618.2|43
1725372540000|2024-09-03 14:09:00|106683|106633|106671.1|106621.1|106683|106633|106651.5|106601.5|63
1725372550000|2024-09-03 14:09:10|106671.7|106621.7|106679.9|106629.9|106686.6|106636.6|106671.1|106621.1|56
1725372560000|2024-09-03 14:09:20|106680.5|106630.5|106665.9|106615.9|106685.2|106635.2|106638.8|106588.8|60
1725372570000|2024-09-03 14:09:30|106666.5|106616.5|106677|106627|106684.6|106634.6|106666.5|106616.5|53
1725372580000|2024-09-03 14:09:40|106677.3|106627.3|106678|106628|106685.6|106635.6|106669.9|106619.9|52
1725372590000|2024-09-03 14:09:50|106680|106630|106682.5|106632.5|106689.5|106639.5|106657.5|106607.5|62
1725372600000|2024-09-03 14:10:00|106682.3|106632.3|106664.3|106614.3|106682.3|106632.3|106662.7|106612.7|57
1725372610000|2024-09-03 14:10:10|106666|106616|106647.6|106597.6|106666.6|106616.6|106643.7|106593.7|59
1725372620000|2024-09-03 14:10:20|106647.7|106597.7|106617.8|106567.8|106684.9|106634.9|106617.8|106567.8|68
1725372630000|2024-09-03 14:10:30|106618.3|106568.3|106616.6|106566.6|106635.3|106585.3|106615.1|106565.1|64
1725372640000|2024-09-03 14:10:40|106616.9|106566.9|106604.4|106554.4|106616.9|106566.9|106604.4|106554.4|66
1725372650000|2024-09-03 14:10:50|106604.5|106554.5|106615.3|106565.3|106616.8|106566.8|106597.1|106547.1|69
1725372660000|2024-09-03 14:11:00|106616.7|106566.7|106662.5|106612.5|106670|106620|106616.6|106566.6|67
1725372670000|2024-09-03 14:11:10|106662.2|106612.2|106687.9|106637.9|106687.9|106637.9|106657.4|106607.4|61
1725372680000|2024-09-03 14:11:20|106690.7|106640.7|106717.9|106667.9|106717.9|106667.9|106684.2|106634.2|68
1725372690000|2024-09-03 14:11:30|106717.8|106667.8|106733|106683|106735|106685|106709.1|106659.1|53
1725372700000|2024-09-03 14:11:40|106735|106685|106738.7|106688.7|106745.2|106695.2|106721.4|106671.4|52
1725372710000|2024-09-03 14:11:50|106739|106689|106717.7|106667.7|106741.6|106691.6|106707.9|106657.9|54
1725372720000|2024-09-03 14:12:00|106719|106669|106719.1|106669.1|106725.6|106675.6|106706.7|106656.7|53
1725372730000|2024-09-03 14:12:10|106718.8|106668.8|106723.1|106673.1|106731.5|106681.5|106709.6|106659.6|63
1725372740000|2024-09-03 14:12:20|106722.8|106672.8|106709.1|106659.1|106741|106691|106709.1|106659.1|65
1725372750000|2024-09-03 14:12:30|106707.4|106657.4|106667.8|106617.8|106707.4|106657.4|106661.6|106611.6|66
1725372760000|2024-09-03 14:12:40|106667.7|106617.7|106665.4|106615.4|106677.8|106627.8|106658.7|106608.7|57
1725372770000|2024-09-03 14:12:50|106667.2|106617.2|106667|106617|106676.4|106626.4|106666.1|106616.1|56
1725372780000|2024-09-03 14:13:00|106667.8|106617.8|106696.6|106646.6|106696.6|106646.6|106666.3|106616.3|48
1725372790000|2024-09-03 14:13:10|106695.7|106645.7|106697|106647|106704.5|106654.5|106689.2|106639.2|47
1725372800000|2024-09-03 14:13:20|106696.4|106646.4|106667.5|106617.5|106696.4|106646.4|106665.8|106615.8|61
1725372810000|2024-09-03 14:13:30|106667.2|106617.2|106671.3|106621.3|106675.5|106625.5|106655.8|106605.8|61
1725372820000|2024-09-03 14:13:40|106671.8|106621.8|106694.5|106644.5|106697.4|106647.4|106669.2|106619.2|58
1725372830000|2024-09-03 14:13:50|106695|106645|106709.5|106659.5|106709.5|106659.5|106682.4|106632.4|68
1725372840000|2024-09-03 14:14:00|106714.6|106664.6|106702.5|106652.5|106718.5|106668.5|106683.4|106633.4|67
1725372850000|2024-09-03 14:14:10|106705.5|106655.5|106703.1|106653.1|106710.2|106660.2|106699.7|106649.7|50
1725372860000|2024-09-03 14:14:20|106702.3|106652.3|106679.2|106654.2|106708.2|106658.8|106678.9|106646.4|43
1725372870000|2024-09-03 14:14:30|106674.6|106649.6|106688|106663|106688.3|106663.3|106673.7|106648.7|40
1725372880000|2024-09-03 14:14:40|106687.8|106662.8|106710.9|106685.9|106710.9|106685.9|106679.7|106654.7|45
1725372890000|2024-09-03 14:14:50|106710.6|106685.6|106712.5|106687.5|106713.5|106688.5|106697.5|106672.5|47
1725372900000|2024-09-03 14:15:00|106712.7|106687.7|106702.2|106677.2|106713.9|106688.9|106700.6|106675.6|60
1725372910000|2024-09-03 14:15:10|106702.3|106677.3|106688.2|106663.2|106703.8|106678.8|106678.4|106653.4|45
1725372920000|2024-09-03 14:15:20|106688|106663|106738.8|106688.8|106744.9|106694.9|106687|106662|63
1725372930000|2024-09-03 14:15:30|106740.5|106690.5|106739|106689|106750.5|106700.5|106736.7|106686.7|55
1725372940000|2024-09-03 14:15:40|106740|106690|106749.3|106699.3|106754.6|106704.6|106740|106690|45
1725372950000|2024-09-03 14:15:50|106749.6|106699.6|106746.6|106696.6|106755.1|106705.1|106743.1|106693.1|44
1725372960000|2024-09-03 14:16:00|106749.7|106699.7|106752.8|106702.8|106755.9|106705.9|106747.3|106697.3|57
1725372970000|2024-09-03 14:16:10|106753.1|106703.1|106748.6|106698.6|106753.6|106703.6|106748.6|106698.6|35
1725372980000|2024-09-03 14:16:20|106748.9|106698.9|106757.9|106732.9|106760.1|106735.1|106747.4|106698.9|39
1725372990000|2024-09-03 14:16:30|106755.9|106730.9|106758.3|106733.3|106758.3|106733.3|106743|106718|52
1725373000000|2024-09-03 14:16:40|106758.4|106733.4|106734.1|106709.1|106758.4|106733.4|106732.1|106707.1|55
1725373010000|2024-09-03 14:16:50|106734.3|106709.3|106732.9|106707.9|106747|106722|106731|106706|45
1725373020000|2024-09-03 14:17:00|106733.9|106708.9|106729.4|106704.4|106734.9|106709.9|106725.7|106700.7|50
1725373030000|2024-09-03 14:17:10|106732.2|106707.2|106745.8|106720.8|106748.9|106723.9|106732|106707|50
1725373040000|2024-09-03 14:17:20|106743.4|106718.4|106742|106717|106748.5|106723.5|106739|106714|47
1725373050000|2024-09-03 14:17:30|106741.9|106716.9|106743.2|106718.2|106743.2|106718.2|106738.6|106713.6|41
1725373060000|2024-09-03 14:17:40|106743.4|106718.4|106764.6|106739.6|106767.1|106742.1|106743.1|106718.1|48
1725373070000|2024-09-03 14:17:50|106764.4|106739.4|106771|106746|106771|106746|106763.3|106738.3|45
1725373080000|2024-09-03 14:18:00|106770.7|106745.7|106774|106749|106775|106750|106767.2|106742.2|36
1725373090000|2024-09-03 14:18:10|106773.5|106748.5|106765.8|106740.8|106776.3|106751.3|106761.9|106736.9|46
1725373100000|2024-09-03 14:18:20|106764.6|106739.6|106767|106742|106771.7|106746.7|106758.1|106733.1|43
1725373110000|2024-09-03 14:18:30|106767.2|106742.2|106779.2|106754.2|106786|106761|106767.2|106742.2|43
1725373120000|2024-09-03 14:18:40|106778.8|106753.8|106771.3|106746.3|106783.2|106758.2|106767.9|106742.9|37
1725373130000|2024-09-03 14:18:50|106771.5|106746.5|106800.1|106750.1|106801.6|106761|106771.5|106746.5|27
1725373140000|2024-09-03 14:19:00|106800.6|106750.6|106799.9|106749.9|106802.3|106752.3|106789.5|106739.5|51
1725373150000|2024-09-03 14:19:10|106800.2|106750.2|106795.5|106745.5|106801.8|106751.8|106793.1|106743.1|42
1725373160000|2024-09-03 14:19:20|106795.3|106745.3|106822.6|106772.6|106824.8|106774.8|106794.9|106744.9|41
1725373170000|2024-09-03 14:19:30|106823.5|106773.5|106826.8|106776.8|106827.4|106777.4|106821.8|106771.8|31
1725373180000|2024-09-03 14:19:40|106830.2|106780.2|106846.7|106796.7|106851.5|106801.5|106830.2|106780.2|44
1725373190000|2024-09-03 14:19:50|106846.4|106796.4|106842.8|106792.8|106850.3|106800.3|106839.6|106789.6|32
1725373200000|2024-09-03 14:20:00|106842.6|106792.6|106836.5|106786.5|106844.3|106794.3|106832.1|106782.1|33
1725373210000|2024-09-03 14:20:10|106836.3|106786.3|106827.4|106777.4|106836.5|106786.5|106825.7|106775.7|30
1725373220000|2024-09-03 14:20:20|106828|106778|106829.4|106779.4|106839.7|106789.7|106828|106778|29
1725373230000|2024-09-03 14:20:30|106829.1|106779.1|106827.7|106777.7|106830.8|106780.8|106826|106776|31
1725373240000|2024-09-03 14:20:40|106828.1|106778.1|106831.3|106781.3|106839.2|106789.2|106828.1|106778.1|30
1725373250000|2024-09-03 14:20:50|106830.9|106780.9|106869|106819|106869.8|106819.8|106828.9|106778.9|50
1725373260000|2024-09-03 14:21:00|106868.6|106818.6|106880.6|106830.6|106891.5|106841.5|106868.2|106818.2|53
1725373270000|2024-09-03 14:21:10|106881.5|106831.5|106882.4|106832.4|106884.1|106834.1|106879.2|106829.2|51
1725373280000|2024-09-03 14:21:20|106880.8|106830.8|106875.8|106825.8|106880.8|106830.8|106875|106825|33
1725373290000|2024-09-03 14:21:30|106877.4|106827.4|106873.8|106823.8|106881.4|106841|106860.6|106823.8|48
1725373300000|2024-09-03 14:21:40|106873.7|106823.7|106868.2|106818.2|106873.7|106823.7|106864.5|106814.5|33
1725373310000|2024-09-03 14:21:50|106867.4|106817.4|106860.9|106810.9|106872.8|106822.8|106858.5|106808.5|57
1725373320000|2024-09-03 14:22:00|106860.6|106810.6|106856.8|106806.8|106864.9|106814.9|106852.8|106802.8|38
1725373330000|2024-09-03 14:22:10|106857.1|106807.1|106882.3|106832.3|106886.1|106836.1|106857.1|106807.1|62
1725373340000|2024-09-03 14:22:20|106882.4|106832.4|106870.1|106820.1|106882.7|106832.7|106869.7|106819.7|38
1725373350000|2024-09-03 14:22:30|106870.2|106820.2|106891.3|106841.3|106903.8|106853.8|106869.9|106819.9|54
1725373360000|2024-09-03 14:22:40|106892|106842|106909.3|106859.3|106909.3|106859.3|106888.5|106838.5|48
1725373370000|2024-09-03 14:22:50|106909.7|106859.7|106909.3|106859.3|106911.9|106861.9|106895.1|106845.1|47
1725373380000|2024-09-03 14:23:00|106910.4|106860.4|106907.6|106857.6|106932.4|106882.4|106907.6|106857.6|53
1725373390000|2024-09-03 14:23:10|106908.1|106858.1|106928.6|106878.6|106929.3|106879.3|106908.1|106858.1|45
1725373400000|2024-09-03 14:23:20|106928.9|106878.9|106948.5|106898.5|106948.7|106898.7|106927.5|106877.5|49
1725373410000|2024-09-03 14:23:30|106948.9|106898.9|106959.6|106909.6|106961.4|106911.4|106947.2|106897.2|43
1725373420000|2024-09-03 14:23:40|106959.7|106909.7|106944.4|106894.4|106963|106913|106942|106892|44
1725373430000|2024-09-03 14:23:50|106944.5|106894.5|106944.9|106894.9|106946.7|106896.7|106942.8|106892.8|41
1725373440000|2024-09-03 14:24:00|106943.1|106893.1|106945.5|106895.5|106948.7|106898.7|106934.4|106884.4|41
1725373450000|2024-09-03 14:24:10|106945.7|106895.7|106929|106879|106965.8|106915.8|106926.9|106876.9|53
1725373460000|2024-09-03 14:24:20|106929.1|106879.1|106935.8|106885.8|106935.8|106885.8|106924.1|106874.1|47
1725373470000|2024-09-03 14:24:30|106935.9|106885.9|106913.9|106863.9|106937.1|106887.1|106905.1|106855.1|51
1725373480000|2024-09-03 14:24:40|106913.4|106863.4|106917.3|106867.3|106917.6|106867.6|106906.6|106856.6|34
1725373490000|2024-09-03 14:24:50|106918.1|106868.1|106926.1|106876.1|106929.2|106879.2|106918.1|106868.1|45
1725373500000|2024-09-03 14:25:00|106927.4|106877.4|106942.2|106892.2|106945.9|106895.9|106926.5|106876.5|60
1725373510000|2024-09-03 14:25:10|106942.3|106892.3|106955.9|106905.9|106957.9|106907.9|106937|106887|55
1725373520000|2024-09-03 14:25:20|106956.4|106906.4|106946.1|106896.1|106956.4|106906.4|106945.7|106895.7|63
1725373530000|2024-09-03 14:25:30|106933.5|106908.5|106915.2|106890.2|106933.5|106908.5|106915.2|106890.2|46
1725373540000|2024-09-03 14:25:40|106914.6|106889.6|106890.1|106865.1|106914.6|106889.6|106889.5|106864.5|50
1725373550000|2024-09-03 14:25:50|106886.9|106861.9|106867.7|106842.7|106891.6|106866.6|106859.3|106834.3|59
1725373560000|2024-09-03 14:26:00|106867.5|106842.5|106872.4|106847.4|106872.4|106847.4|106866|106841|49
1725373570000|2024-09-03 14:26:10|106872.3|106847.3|106844.5|106794.5|106873.8|106848.8|106844.2|106794.2|49
1725373580000|2024-09-03 14:26:20|106844.7|106794.7|106845.7|106795.7|106851.8|106801.8|106829.4|106779.4|65
1725373590000|2024-09-03 14:26:30|106845.3|106795.3|106836.3|106786.3|106846|106796|106836.3|106786.3|35
1725373600000|2024-09-03 14:26:40|106836.6|106786.6|106852.6|106802.6|106853.6|106803.6|106834.5|106784.5|51
1725373610000|2024-09-03 14:26:50|106852.2|106802.2|106842.3|106792.3|106852.6|106802.6|106840.8|106790.8|45
1725373620000|2024-09-03 14:27:00|106842.6|106792.6|106871.1|106821.1|106873.6|106823.6|106842.6|106792.6|57
1725373630000|2024-09-03 14:27:10|106870.5|106820.5|106836.5|106786.5|106873.9|106823.9|106834.9|106784.9|61
1725373640000|2024-09-03 14:27:20|106837.4|106787.4|106830|106780|106837.4|106787.4|106823.1|106773.1|65
1725373650000|2024-09-03 14:27:30|106830.3|106780.3|106846.1|106796.1|106846.5|106796.5|106830.3|106780.3|57
1725373660000|2024-09-03 14:27:40|106846.4|106796.4|106852|106802|106856.5|106806.5|106841.1|106791.1|52
1725373670000|2024-09-03 14:27:50|106852.4|106802.4|106866.4|106816.4|106866.4|106816.4|106850.7|106800.7|42
1725373680000|2024-09-03 14:28:00|106866.7|106816.7|106881.7|106831.7|106889.4|106839.4|106856|106806|51
1725373690000|2024-09-03 14:28:10|106880.3|106830.3|106865.6|106815.6|106884.8|106834.8|106865.6|106815.6|56
1725373700000|2024-09-03 14:28:20|106865.1|106815.1|106868.1|106818.1|106875.6|106825.6|106865.1|106815.1|51
1725373710000|2024-09-03 14:28:30|106868.3|106818.3|106845.7|106820.7|106870.4|106840.3|106845.7|106817.1|47
1725373720000|2024-09-03 14:28:40|106843.8|106818.8|106847|106822|106862.1|106837.1|106841.5|106816.5|53
1725373730000|2024-09-03 14:28:50|106846|106821|106859.6|106834.6|106864.8|106839.8|106846|106821|38
1725373740000|2024-09-03 14:29:00|106859|106834|106863.2|106838.2|106863.2|106838.2|106859|106834|26
1725373750000|2024-09-03 14:29:10|106863.1|106838.1|106851.9|106826.9|106863.1|106838.1|106850|106825|39
1725373760000|2024-09-03 14:29:20|106852.3|106827.3|106833.8|106808.8|106856.1|106831.1|106833.4|106808.4|46
1725373770000|2024-09-03 14:29:30|106833.7|106808.7|106822.8|106797.8|106833.7|106808.7|106816.6|106791.6|49
1725373780000|2024-09-03 14:29:40|106823|106798|106815.6|106790.6|106825.7|106800.7|106813.2|106788.2|56
1725373790000|2024-09-03 14:29:50|106815.9|106790.9|106819.5|106794.5|106819.9|106794.9|106812.1|106787.1|54
1725373800000|2024-09-03 14:30:00|106819.9|106794.9|106823.9|106798.9|106830.5|106805.5|106818.7|106793.7|63
1725373810000|2024-09-03 14:30:10|106823.4|106798.4|106808.6|106758.6|106828.6|106798.4|106806.9|106756.9|63
1725373820000|2024-09-03 14:30:20|106807.5|106757.5|106834.3|106784.3|106847.7|106797.7|106807.5|106757.5|58
1725373830000|2024-09-03 14:30:30|106833.4|106783.4|106841.5|106791.5|106841.5|106791.5|106831.7|106781.7|44
1725373840000|2024-09-03 14:30:40|106841.9|106791.9|106836.3|106786.3|106844.4|106794.4|106832.5|106782.5|40
1725373850000|2024-09-03 14:30:50|106836.5|106786.5|106848.3|106798.3|106852.5|106802.5|106835.1|106785.1|42
1725373860000|2024-09-03 14:31:00|106847.9|106797.9|106833.6|106808.6|106849.1|106810.3|106830.4|106792.6|40
1725373870000|2024-09-03 14:31:10|106833.7|106808.7|106851.3|106801.3|106851.3|106814.8|106822.4|106788.8|58
1725373880000|2024-09-03 14:31:20|106851.1|106801.1|106857.3|106807.3|106857.3|106807.3|106844|106794|44
1725373890000|2024-09-03 14:31:30|106857.2|106807.2|106841.9|106791.9|106862.1|106812.1|106841.9|106791.9|43
1725373900000|2024-09-03 14:31:40|106841.5|106791.5|106873.4|106823.4|106876.4|106826.4|106840.7|106790.7|58
1725373910000|2024-09-03 14:31:50|106874.6|106824.6|106878.7|106828.7|106879.3|106829.3|106873.6|106823.6|31
1725373920000|2024-09-03 14:32:00|106878.3|106828.3|106873.4|106823.4|106881.7|106831.7|106872.3|106822.3|33
1725373930000|2024-09-03 14:32:10|106872.7|106822.7|106849.9|106824.9|106872.7|106838|106840|106815|50
1725373940000|2024-09-03 14:32:20|106847.3|106822.3|106851.6|106826.6|106858.6|106833.6|106847.3|106822.3|46
1725373950000|2024-09-03 14:32:30|106851.4|106826.4|106847|106822|106863.9|106838.9|106846.9|106821.9|45
1725373960000|2024-09-03 14:32:40|106847.6|106822.6|106847.5|106822.5|106851.3|106826.3|106843.3|106818.3|24
1725373970000|2024-09-03 14:32:50|106849.2|106824.2|106837.9|106812.9|106849.4|106824.4|106837.9|106812.9|28
1725373980000|2024-09-03 14:33:00|106837.4|106812.4|106831.3|106806.3|106839.1|106814.1|106825.6|106800.6|36
1725373990000|2024-09-03 14:33:10|106831.5|106806.5|106840.4|106815.4|106842.6|106817.6|106831.5|106806.5|20
1725374000000|2024-09-03 14:33:20|106839.9|106814.9|106841|106791|106841|106814.9|106817|106775.9|43
1725374010000|2024-09-03 14:33:30|106840.4|106790.4|106849.2|106799.2|106855.3|106805.3|106836.9|106786.9|35
1725374020000|2024-09-03 14:33:40|106849.5|106799.5|106839|106789|106853.1|106803.1|106836.2|106786.2|40
1725374030000|2024-09-03 14:33:50|106838.8|106788.8|106827.2|106802.2|106845.5|106803|106827.2|106783|39
1725374040000|2024-09-03 14:34:00|106828.1|106803.1|106793.6|106743.6|106829.4|106804.4|106791|106741|52
1725374050000|2024-09-03 14:34:10|106793|106743|106779.1|106729.1|106805.9|106755.9|106764.4|106714.4|60
1725374060000|2024-09-03 14:34:20|106785.2|106735.2|106769.5|106719.5|106805.2|106755.2|106769.5|106719.5|61
1725374070000|2024-09-03 14:34:30|106768|106718|106782.9|106732.9|106782.9|106732.9|106764.3|106714.3|58
1725374080000|2024-09-03 14:34:40|106783.5|106733.5|106783.1|106733.1|106793.1|106743.1|106776.9|106726.9|55
1725374090000|2024-09-03 14:34:50|106783.2|106733.2|106811.2|106786.2|106811.8|106786.8|106783.2|106733.2|56
1725374100000|2024-09-03 14:35:00|106810.8|106785.8|106806|106756|106824.9|106788.3|106802.1|106752.1|64
1725374110000|2024-09-03 14:35:10|106805.9|106755.9|106797.1|106747.1|106811|106761|106791.6|106741.6|49
1725374120000|2024-09-03 14:35:20|106797.6|106747.6|106788.6|106738.6|106799.5|106749.5|106785.9|106735.9|51
1725374130000|2024-09-03 14:35:30|106788.9|106738.9|106789.4|106739.4|106793.2|106743.2|106787.4|106737.4|45
1725374140000|2024-09-03 14:35:40|106789.2|106739.2|106791.4|106741.4|106791.8|106741.8|106787.1|106737.1|49
1725374150000|2024-09-03 14:35:50|106791.6|106741.6|106810.4|106760.4|106810.4|106760.4|106791.6|106741.6|33
1725374160000|2024-09-03 14:36:00|106810.9|106760.9|106798.2|106773.2|106811.9|106775.5|106798.2|106755.6|41
1725374170000|2024-09-03 14:36:10|106798.5|106773.5|106779.7|106754.7|106799.2|106774.2|106766.1|106741.1|60
1725374180000|2024-09-03 14:36:20|106778.9|106753.9|106778.3|106753.3|106782.5|106757.5|106774.4|106749.4|46
1725374190000|2024-09-03 14:36:30|106778.4|106753.4|106775|106750|106779.7|106754.7|106773.8|106748.8|29
1725374200000|2024-09-03 14:36:40|106774.7|106749.7|106783.4|106758.4|106790.4|106765.4|106774.5|106749.5|37
1725374210000|2024-09-03 14:36:50|106782.5|106757.5|106775.8|106750.8|106784.2|106759.2|106775.8|106750.8|37
1725374220000|2024-09-03 14:37:00|106776.4|106751.4|106785.9|106760.9|106790.3|106765.3|106776.4|106751.4|47
1725374230000|2024-09-03 14:37:10|106785|106760|106786.4|106761.4|106787.9|106762.9|106783.9|106758.9|41
1725374240000|2024-09-03 14:37:20|106787.7|106762.7|106793.2|106768.2|106799.9|106774.9|106787.7|106762.7|39
1725374250000|2024-09-03 14:37:30|106792.2|106767.2|106784.7|106759.7|106805.1|106780.1|106784.7|106759.7|46
1725374260000|2024-09-03 14:37:40|106785|106760|106757.7|106732.7|106785|106760|106757.6|106732.6|55
1725374270000|2024-09-03 14:37:50|106757.4|106732.4|106752.9|106727.9|106758.2|106733.2|106752.9|106727.9|27
1725374280000|2024-09-03 14:38:00|106753.5|106728.5|106741.4|106716.4|106758.4|106733.4|106741.4|106716.4|49
1725374290000|2024-09-03 14:38:10|106741.2|106716.2|106741.6|106716.6|106752.2|106727.2|106741.2|106716.2|54
1725374300000|2024-09-03 14:38:20|106741.1|106716.1|106736.5|106711.5|106750.7|106725.7|106731.8|106706.8|60
1725374310000|2024-09-03 14:38:30|106736.1|106711.1|106732.3|106707.3|106736.1|106711.1|106725.7|106700.7|53
1725374320000|2024-09-03 14:38:40|106731.3|106706.3|106731.3|106706.3|106731.3|106706.3|106727.1|106702.1|33
1725374330000|2024-09-03 14:38:50|106732.3|106707.3|106731.4|106706.4|106732.3|106707.3|106729.2|106704.2|34
1725374340000|2024-09-03 14:39:00|106729.4|106704.4|106740|106715|106741.9|106716.9|106728.3|106703.3|33
1725374350000|2024-09-03 14:39:10|106739.7|106714.7|106720.1|106695.1|106739.7|106714.7|106709.5|106684.5|62
1725374360000|2024-09-03 14:39:20|106717.4|106692.4|106707.1|106682.1|106718.2|106693.2|106707.1|106682.1|44
1725374370000|2024-09-03 14:39:30|106707.6|106682.6|106706.2|106681.2|106716.2|106691.2|106706.2|106681.2|46
1725374380000|2024-09-03 14:39:40|106705.5|106680.5|106708.8|106683.8|106709.9|106684.9|106703.3|106678.3|39
1725374390000|2024-09-03 14:39:50|106708.3|106683.3|106717.2|106692.2|106717.8|106692.8|106702.7|106677.7|46
1725374400000|2024-09-03 14:40:00|106717.4|106692.4|106730.4|106705.4|106730.4|106705.4|106717.4|106692.4|43
1725374410000|2024-09-03 14:40:10|106730.3|106705.3|106720|106695|106730.7|106705.7|106719.1|106694.1|39
1725374420000|2024-09-03 14:40:20|106719.3|106694.3|106710|106685|106727.8|106702.8|106709.9|106684.9|42
1725374430000|2024-09-03 14:40:30|106709.7|106684.7|106746.1|106721.1|106746.1|106721.1|106709.3|106684.3|43
1725374440000|2024-09-03 14:40:40|106746.8|106721.8|106730.6|106680.6|106765|106722.1|106728.3|106678.3|52
1725374450000|2024-09-03 14:40:50|106729.8|106679.8|106734.4|106684.4|106739.1|106689.1|106729.8|106679.8|35
1725374460000|2024-09-03 14:41:00|106734.5|106684.5|106729.2|106679.2|106734.5|106684.5|106726.7|106676.7|45
1725374470000|2024-09-03 14:41:10|106728.8|106678.8|106734.4|106684.4|106738.6|106688.6|106728.8|106678.8|40
1725374480000|2024-09-03 14:41:20|106734.3|106684.3|106740.6|106690.6|106746|106696|106734.3|106684.3|45
1725374490000|2024-09-03 14:41:30|106740.3|106690.3|106712.4|106687.4|106740.3|106690.3|106711.1|106667.6|60
1725374500000|2024-09-03 14:41:40|106712.8|106687.8|106730.9|106705.9|106731.2|106706.2|106712.8|106687.8|49
1725374510000|2024-09-03 14:41:50|106731.6|106706.6|106728.2|106703.2|106738|106713|106722.5|106697.5|44
1725374520000|2024-09-03 14:42:00|106729.7|106704.7|106731|106706|106734|106709|106727.5|106702.5|44
1725374530000|2024-09-03 14:42:10|106731.3|106706.3|106725|106700|106731.3|106706.3|106724.6|106699.6|38
1725374540000|2024-09-03 14:42:20|106724.4|106699.4|106713.8|106688.8|106724.4|106699.4|106710.6|106685.6|43
1725374550000|2024-09-03 14:42:30|106713.7|106688.7|106708.9|106683.9|106716.3|106691.3|106708.8|106683.8|35
1725374560000|2024-09-03 14:42:40|106710.2|106685.2|106712.6|106687.6|106722.8|106697.8|106710|106685|46
1725374570000|2024-09-03 14:42:50|106712.7|106687.7|106722.6|106697.6|106723.2|106698.2|106704.4|106679.4|45
1725374580000|2024-09-03 14:43:00|106722.1|106697.1|106706.4|106681.4|106722.1|106697.1|106703.4|106678.4|46
1725374590000|2024-09-03 14:43:10|106706.3|106681.3|106702.6|106677.6|106706.3|106681.3|106700.1|106675.1|38
1725374600000|2024-09-03 14:43:20|106702.2|106677.2|106700.6|106675.6|106704|106679|106699.7|106674.7|30
1725374610000|2024-09-03 14:43:30|106700.4|106675.4|106697.6|106672.6|106700.4|106675.4|106695|106670|31
1725374620000|2024-09-03 14:43:40|106697.3|106672.3|106701.3|106676.3|106701.3|106676.3|106694.2|106669.2|39
1725374630000|2024-09-03 14:43:50|106701.6|106676.6|106722.9|106697.9|106728|106703|106700.8|106675.8|43
1725374640000|2024-09-03 14:44:00|106723.2|106698.2|106724.4|106699.4|106729.4|106704.4|106713.9|106688.9|39
1725374650000|2024-09-03 14:44:10|106725|106700|106726.3|106701.3|106730.2|106705.2|106725|106700|30
1725374660000|2024-09-03 14:44:20|106726.6|106701.6|106735.7|106710.7|106736.8|106711.8|106725.6|106700.6|40
1725374670000|2024-09-03 14:44:30|106735.8|106710.8|106732.2|106707.2|106737|106712|106729.4|106704.4|35
1725374680000|2024-09-03 14:44:40|106732.1|106707.1|106734.7|106709.7|106734.7|106709.7|106728.7|106703.7|31
1725374690000|2024-09-03 14:44:50|106733.4|106708.4|106734.4|106709.4|106736.6|106711.6|106730.2|106705.2|34
1725374700000|2024-09-03 14:45:00|106732.2|106707.2|106749.2|106699.2|106750|106709.8|106716.2|106691.2|60
1725374710000|2024-09-03 14:45:10|106748.8|106698.8|106712.4|106687.4|106749.2|106699.2|106711.3|106686.3|48
1725374720000|2024-09-03 14:45:20|106716.6|106691.6|106742.8|106692.8|106749|106710.1|106714.4|106689.4|58
1725374730000|2024-09-03 14:45:30|106743.1|106693.1|106742|106692|106749.4|106699.4|106740.7|106690.7|46
1725374740000|2024-09-03 14:45:40|106742.2|106692.2|106753|106703|106753|106703|106731.9|106681.9|53
1725374750000|2024-09-03 14:45:50|106753.5|106703.5|106745.6|106695.6|106754.4|106704.4|106742.8|106692.8|42
1725374760000|2024-09-03 14:46:00|106748|106698|106747.5|106722.5|106761|106728.5|106746.5|106698|42
1725374770000|2024-09-03 14:46:10|106747.1|106722.1|106739.8|106714.8|106751|106726|106738.1|106713.1|45
1725374780000|2024-09-03 14:46:20|106741.6|106716.6|106738.7|106713.7|106749.7|106724.7|106737.6|106712.6|40
1725374790000|2024-09-03 14:46:30|106739.4|106714.4|106745.2|106720.2|106747.4|106722.4|106738.2|106713.2|40
1725374800000|2024-09-03 14:46:40|106745.1|106720.1|106761.2|106736.2|106767.3|106742.3|106745.1|106720.1|49
1725374810000|2024-09-03 14:46:50|106761.3|106736.3|106781.2|106731.2|106783.6|106744.5|106760.9|106730.9|52
1725374820000|2024-09-03 14:47:00|106780.6|106730.6|106765.8|106740.8|106780.7|106740.8|106763.3|106724|48
1725374830000|2024-09-03 14:47:10|106767.2|106742.2|106768.8|106743.8|106778.3|106753.3|106757.8|106732.8|56
1725374840000|2024-09-03 14:47:20|106768.5|106743.5|106776.8|106751.8|106777.5|106752.5|106763.9|106738.9|46
1725374850000|2024-09-03 14:47:30|106773.8|106748.8|106771.7|106746.7|106773.8|106748.8|106766.6|106741.6|37
1725374860000|2024-09-03 14:47:40|106771.3|106746.3|106759.9|106734.9|106771.3|106746.3|106745.4|106720.4|44
1725374870000|2024-09-03 14:47:50|106759.7|106734.7|106791.8|106766.8|106792.1|106767.1|106759.7|106734.7|54
1725374880000|2024-09-03 14:48:00|106791.1|106766.1|106775.6|106750.6|106792.2|106767.2|106775|106750|64
1725374890000|2024-09-03 14:48:10|106775.9|106750.9|106761.8|106736.8|106776.6|106751.6|106761.8|106736.8|48
1725374900000|2024-09-03 14:48:20|106761.7|106736.7|106755.7|106730.7|106761.7|106736.7|106746.2|106721.2|45
1725374910000|2024-09-03 14:48:30|106755.5|106730.5|106748.7|106723.7|106767.9|106742.9|106748.3|106723.3|53
1725374920000|2024-09-03 14:48:40|106749.2|106724.2|106739.9|106714.9|106751.6|106726.6|106739.9|106714.9|39
1725374930000|2024-09-03 14:48:50|106742.4|106717.4|106738.2|106713.2|106743.3|106718.3|106737.2|106712.2|39
1725374940000|2024-09-03 14:49:00|106737.8|106712.8|106748.4|106723.4|106749.5|106724.5|106736.8|106711.8|47
1725374950000|2024-09-03 14:49:10|106748.1|106723.1|106747.3|106722.3|106761.4|106736.4|106745.6|106720.6|58
1725374960000|2024-09-03 14:49:20|106747.5|106722.5|106753.9|106728.9|106759.2|106734.2|106746.5|106721.5|44
1725374970000|2024-09-03 14:49:30|106751.7|106726.7|106752.7|106727.7|106753.3|106728.3|106748.2|106723.2|41
1725374980000|2024-09-03 14:49:40|106752.4|106727.4|106755.8|106730.8|106758.2|106733.2|106752.4|106727.4|41
1725374990000|2024-09-03 14:49:50|106756.4|106731.4|106778.1|106753.1|106780|106755|106756.4|106731.4|43
1725375000000|2024-09-03 14:50:00|106778.6|106753.6|106788.9|106763.9|106793|106768|106778.6|106753.6|33
1725375010000|2024-09-03 14:50:10|106789.1|106764.1|106781.9|106756.9|106794.3|106769.3|106781.9|106756.9|48
1725375020000|2024-09-03 14:50:20|106781.4|106756.4|106782.7|106757.7|106784.3|106759.3|106776.3|106751.3|48
1725375030000|2024-09-03 14:50:30|106782.8|106757.8|106778.9|106753.9|106789.9|106764.9|106773.2|106748.2|41
1725375040000|2024-09-03 14:50:40|106778.4|106753.4|106779.3|106754.3|106781.4|106756.4|106777.9|106752.9|31
1725375050000|2024-09-03 14:50:50|106779.6|106754.6|106778.5|106753.5|106781.3|106756.3|106777.2|106752.2|27
1725375060000|2024-09-03 14:51:00|106779.1|106754.1|106777.2|106752.2|106779.8|106754.8|106774.3|106749.3|36
1725375070000|2024-09-03 14:51:10|106777|106752|106799.7|106774.7|106799.7|106774.7|106770.8|106745.8|45
1725375080000|2024-09-03 14:51:20|106803.3|106778.3|106815.4|106765.4|106820.9|106780.2|106803.3|106760.8|56
1725375090000|2024-09-03 14:51:30|106815.5|106765.5|106826.9|106776.9|106828|106778|106815.2|106765.2|34
1725375100000|2024-09-03 14:51:40|106826.5|106776.5|106854.3|106804.3|106854.6|106804.6|106826.5|106776.5|61
1725375110000|2024-09-03 14:51:50|106853.6|106803.6|106869.8|106819.8|106869.8|106819.8|106853.6|106803.6|31
1725375120000|2024-09-03 14:52:00|106869.1|106819.1|106869.8|106819.8|106877.4|106827.4|106868.8|106818.8|63
1725375130000|2024-09-03 14:52:10|106869.4|106819.4|106883|106833|106883|106833|106869.4|106819.4|47
1725375140000|2024-09-03 14:52:20|106883.2|106833.2|106893.9|106843.9|106894.3|106844.3|106882.7|106832.7|50
1725375150000|2024-09-03 14:52:30|106893.5|106843.5|106928.7|106878.7|106929.6|106879.6|106893.5|106843.5|51
1725375160000|2024-09-03 14:52:40|106928.6|106878.6|106940.7|106890.7|106941.6|106891.6|106928.1|106878.1|52
1725375170000|2024-09-03 14:52:50|106940.8|106890.8|106938.8|106888.8|106944.5|106894.5|106935.2|106885.2|54
1725375180000|2024-09-03 14:53:00|106938.7|106888.7|106912.8|106862.8|106939.2|106889.2|106908.8|106858.8|60
1725375190000|2024-09-03 14:53:10|106911.5|106861.5|106936.1|106886.1|106946.6|106896.6|106908.7|106858.7|56
1725375200000|2024-09-03 14:53:20|106936.2|106886.2|106932.2|106882.2|106939.9|106889.9|106932|106882|53
1725375210000|2024-09-03 14:53:30|106932.3|106882.3|106937.1|106887.1|106947.8|106897.8|106927.3|106877.3|60
1725375220000|2024-09-03 14:53:40|106936.9|106886.9|106947.2|106897.2|106947.2|106897.2|106927.9|106877.9|52
1725375230000|2024-09-03 14:53:50|106944.8|106894.8|106959.4|106909.4|106964.9|106914.9|106942.2|106892.2|47
1725375240000|2024-09-03 14:54:00|106961.9|106911.9|106969|106919|106976.2|106926.2|106961.1|106911.1|53
1725375250000|2024-09-03 14:54:10|106969.6|106919.6|106989.5|106939.5|106990.9|106940.9|106968|106918|48
1725375260000|2024-09-03 14:54:20|106989.9|106939.9|106994.9|106944.9|106995.3|106945.3|106987.3|106937.3|39
1725375270000|2024-09-03 14:54:30|106994.6|106944.6|107008.4|106958.4|107010.3|106960.3|106993.2|106943.2|48
1725375280000|2024-09-03 14:54:40|107007.8|106957.8|107003|106953|107009.5|106959.5|106992.5|106942.5|54
1725375290000|2024-09-03 14:54:50|107003.3|106953.3|107013.9|106963.9|107015.9|106965.9|107003.3|106953.3|61
1725375300000|2024-09-03 14:55:00|107014.2|106964.2|107025.8|106975.8|107029.2|106979.2|107012.8|106962.8|46
1725375310000|2024-09-03 14:55:10|107025.3|106975.3|107007.7|106957.7|107025.3|106975.3|107007.7|106957.7|48
1725375320000|2024-09-03 14:55:20|107007.4|106957.4|107027.6|106977.6|107027.6|106977.6|107002.7|106952.7|34
1725375330000|2024-09-03 14:55:30|107027.9|106977.9|107016.7|106966.7|107041.6|106991.6|107013.4|106963.4|57
1725375340000|2024-09-03 14:55:40|107016.2|106966.2|107004.8|106954.8|107016.6|106966.6|107001.1|106951.1|40
1725375350000|2024-09-03 14:55:50|107004.3|106954.3|107001.8|106951.8|107004.3|106954.3|106999|106949|43
1725375360000|2024-09-03 14:56:00|107001.3|106951.3|106990.8|106940.8|107001.3|106951.3|106987|106937|51
1725375370000|2024-09-03 14:56:10|106989.7|106939.7|107008.4|106958.4|107012.4|106962.4|106989.1|106939.1|47
1725375380000|2024-09-03 14:56:20|107008.2|106958.2|106987.5|106937.5|107008.2|106958.2|106987.5|106937.5|39
1725375390000|2024-09-03 14:56:30|106986|106936|106986.2|106936.2|106987.1|106937.1|106976.3|106926.3|44
1725375400000|2024-09-03 14:56:40|106986.3|106936.3|106992.9|106942.9|106993.1|106943.1|106984.7|106934.7|46
1725375410000|2024-09-03 14:56:50|106993.1|106943.1|106973.9|106923.9|106993.1|106943.1|106960.7|106910.7|49
1725375420000|2024-09-03 14:57:00|106973.4|106923.4|106990.6|106940.6|106992.6|106942.6|106972.8|106922.8|41
1725375430000|2024-09-03 14:57:10|106990.9|106940.9|107027.8|106977.8|107037.9|106987.9|106990.2|106940.2|43
1725375440000|2024-09-03 14:57:20|107029.1|106979.1|107057.7|107007.7|107059.5|107009.5|107026.2|106976.2|68
1725375450000|2024-09-03 14:57:30|107057.2|107007.2|107047.6|106997.6|107062.2|107012.2|107043.8|106993.8|48
1725375460000|2024-09-03 14:57:40|107047.5|106997.5|107049.3|106999.3|107051.9|107001.9|107047.2|106997.2|34
1725375470000|2024-09-03 14:57:50|107048.5|106998.5|107038.8|106988.8|107049.7|106999.7|107037.6|106987.6|39
1725375480000|2024-09-03 14:58:00|107038.1|106988.1|107036.2|106986.2|107039.7|106989.7|107032.5|106982.5|29
1725375490000|2024-09-03 14:58:10|107036.8|106986.8|107016.1|106966.1|107037.7|106990.6|107014|106965.6|43
1725375500000|2024-09-03 14:58:20|107016.4|106966.4|107006.9|106956.9|107018.4|106968.4|107006.4|106956.4|42
1725375510000|2024-09-03 14:58:30|107007.1|106957.1|107008.6|106958.6|107008.9|106958.9|107007.1|106957.1|10
1725375520000|2024-09-03 14:58:40|107009.1|106959.1|107008.3|106958.3|107014.3|106964.3|107007.8|106957.8|29
1725375530000|2024-09-03 14:58:50|107008.9|106958.9|106988.6|106938.6|107008.9|106958.9|106983|106933|53
1725375540000|2024-09-03 14:59:00|106989.5|106939.5|106990.3|106965.3|106994.3|106965.3|106980.4|106939.5|45
1725375550000|2024-09-03 14:59:10|106990.7|106965.7|106989.2|106964.2|106991.3|106966.3|106986.6|106961.6|43
1725375560000|2024-09-03 14:59:20|106989.3|106964.3|106995.3|106970.3|107007|106982|106988.7|106963.7|49
1725375570000|2024-09-03 14:59:30|106995.1|106970.1|107004.3|106954.3|107006.8|106970.1|106988.8|106954.3|49
1725375580000|2024-09-03 14:59:40|107004.6|106954.6|107004.8|106954.8|107007.6|106957.6|107004.6|106954.6|42
1725375590000|2024-09-03 14:59:50|107004.7|106954.7|107004.3|106954.3|107006.9|106956.9|106997.5|106947.5|55
1725375600000|2024-09-03 15:00:00|107005.4|106955.4|107014.9|106964.9|107015.8|106965.8|107005.2|106955.2|53
1725375610000|2024-09-03 15:00:10|107013.1|106963.1|107021.1|106971.1|107021.9|106971.9|107013.1|106963.1|47
1725375620000|2024-09-03 15:00:20|107021.2|106971.2|107011.8|106961.8|107021.2|106971.2|107011.8|106961.8|43
1725375630000|2024-09-03 15:00:30|107012.3|106962.3|107010|106960|107014.8|106964.8|107008.3|106958.3|35
1725375640000|2024-09-03 15:00:40|107010.5|106960.5|107020.5|106970.5|107028|106978|107010.5|106960.5|38
1725375650000|2024-09-03 15:00:50|107020.8|106970.8|107012.9|106962.9|107021.9|106971.9|107012.9|106962.9|49
1725375660000|2024-09-03 15:01:00|107013.6|106963.6|107003.3|106953.3|107013.6|106963.6|106998.5|106948.5|65
1725375670000|2024-09-03 15:01:10|107003.6|106953.6|106964.8|106914.8|107004|106954|106964.8|106914.8|69
1725375680000|2024-09-03 15:01:20|106963.8|106913.8|106971|106921|106977.2|106927.2|106962.1|106912.1|57
1725375690000|2024-09-03 15:01:30|106970.9|106920.9|106995|106945|106996.1|106946.1|106970.9|106920.9|60
1725375700000|2024-09-03 15:01:40|106997|106947|106988.8|106938.8|106999.4|106949.4|106987.1|106937.1|62
1725375710000|2024-09-03 15:01:50|106989.5|106939.5|106978.3|106928.3|106990.8|106940.8|106978.1|106928.1|54
1725375720000|2024-09-03 15:02:00|106976.7|106926.7|106993.3|106943.3|106995.6|106945.6|106968.9|106918.9|48
1725375730000|2024-09-03 15:02:10|106993.4|106943.4|106966.6|106941.6|107000.1|106957.8|106964.3|106939.3|53
1725375740000|2024-09-03 15:02:20|106959.5|106934.5|106945.2|106920.2|106959.5|106934.5|106942.9|106917.9|52
1725375750000|2024-09-03 15:02:30|106946.2|106921.2|106964.4|106939.4|106966.6|106941.6|106945.5|106920.5|51
1725375760000|2024-09-03 15:02:40|106964.5|106939.5|106952.5|106927.5|106965.7|106940.7|106938.1|106913.1|52
1725375770000|2024-09-03 15:02:50|106952.9|106927.9|106974.4|106924.4|106974.4|106928.7|106948.1|106918.8|37
1725375780000|2024-09-03 15:03:00|106974.6|106924.6|107005|106955|107006.8|106956.8|106974.6|106924.6|63
1725375790000|2024-09-03 15:03:10|107005.3|106955.3|106984.8|106959.8|107005.5|106970.3|106984.8|106949.5|34
1725375800000|2024-09-03 15:03:20|106985.5|106960.5|106988|106963|106988|106963|106982.1|106957.1|35
1725375810000|2024-09-03 15:03:30|106991.6|106966.6|107007|106982|107010.1|106985.1|106990.4|106965.4|49
1725375820000|2024-09-03 15:03:40|107006.5|106981.5|107010.1|106985.1|107014.4|106989.4|107004.5|106979.5|47
1725375830000|2024-09-03 15:03:50|107010.7|106985.7|107055.2|107005.2|107057.6|107007.6|107010.7|106985.7|58
1725375840000|2024-09-03 15:04:00|107055.4|107005.4|107050.9|107000.9|107061.4|107011.4|107046.8|106996.8|52
1725375850000|2024-09-03 15:04:10|107051.1|107001.1|107046.7|106996.7|107058.6|107008.6|107046.7|106996.7|47
1725375860000|2024-09-03 15:04:20|107047.2|106997.2|107036.8|106986.8|107047.2|106997.2|107036.8|106986.8|32
1725375870000|2024-09-03 15:04:30|107032.8|106982.8|107007.4|106957.4|107032.8|106982.8|107002.6|106952.6|44
1725375880000|2024-09-03 15:04:40|107007.8|106957.8|107018.8|106968.8|107019.7|106969.7|107007.2|106957.2|56
1725375890000|2024-09-03 15:04:50|107018.5|106968.5|107028.3|106978.3|107031.1|106981.1|107013.7|106963.7|47
1725375900000|2024-09-03 15:05:00|107028.4|106978.4|107049.5|106999.5|107055.1|107005.1|107028.4|106978.4|52
1725375910000|2024-09-03 15:05:10|107049.3|106999.3|107032.3|106982.3|107051.8|107001.8|107031|106981|47
1725375920000|2024-09-03 15:05:20|107031.3|106981.3|107040.8|106990.8|107045.3|106995.3|107030.8|106980.8|52
1725375930000|2024-09-03 15:05:30|107041.2|106991.2|107046.6|106996.6|107046.7|106996.7|107022.2|106972.2|56
1725375940000|2024-09-03 15:05:40|107046.3|106996.3|107054.7|107004.7|107054.8|107004.8|107045.1|106995.1|44
1725375950000|2024-09-03 15:05:50|107054.2|107004.2|107049.1|106999.1|107056.2|107006.2|107048.3|106998.3|29
1725375960000|2024-09-03 15:06:00|107050.4|107000.4|107039|106989|107062.3|107012.3|107039|106989|43
1725375970000|2024-09-03 15:06:10|107039.8|106989.8|107025|106975|107041.9|106991.9|107024.7|106974.7|45
1725375980000|2024-09-03 15:06:20|107025.3|106975.3|107026.4|106976.4|107029.8|106979.8|107020.9|106970.9|47
1725375990000|2024-09-03 15:06:30|107026.2|106976.2|107026.9|106976.9|107027|106977|107013.4|106963.4|65
1725376000000|2024-09-03 15:06:40|107025.9|106975.9|107041.5|106991.5|107047.3|106997.3|107024.6|106974.6|47
1725376010000|2024-09-03 15:06:50|107045.9|106995.9|107051.7|107001.7|107054.4|107004.4|107044.7|106994.7|50
1725376020000|2024-09-03 15:07:00|107052.2|107002.2|107042|106992|107056.9|107006.9|107041|106991|51
1725376030000|2024-09-03 15:07:10|107041.8|106991.8|107039|106989|107042.4|106992.4|107035.1|106985.1|32
1725376040000|2024-09-03 15:07:20|107038.7|106988.7|107038.5|106988.5|107039.7|106989.7|107029.1|106979.1|47
1725376050000|2024-09-03 15:07:30|107038|106988|107015.3|106965.3|107038|106988|107005.9|106955.9|48
1725376060000|2024-09-03 15:07:40|107014.9|106964.9|107024.1|106974.1|107026.2|106976.2|107013.4|106963.4|43
1725376070000|2024-09-03 15:07:50|107025.3|106975.3|107010.2|106960.2|107025.3|106975.3|107009.5|106959.5|36
1725376080000|2024-09-03 15:08:00|107010.1|106960.1|107029|106979|107029.9|106979.9|107007|106957|48
1725376090000|2024-09-03 15:08:10|107029.7|106979.7|107005.9|106955.9|107029.7|106979.7|107005.9|106955.9|37
1725376100000|2024-09-03 15:08:20|107006.2|106956.2|106991.4|106941.4|107009|106959|106976.5|106926.5|53
1725376110000|2024-09-03 15:08:30|106990|106940|106984.7|106934.7|106992.5|106942.5|106979.1|106929.1|53
1725376120000|2024-09-03 15:08:40|106985.2|106935.2|106977.2|106927.2|106985.8|106935.8|106976|106926|37
1725376130000|2024-09-03 15:08:50|106977|106927|106985|106935|106985.5|106935.5|106976.4|106926.4|46
1725376140000|2024-09-03 15:09:00|106985.3|106935.3|106980.3|106930.3|106985.8|106935.8|106979.7|106929.7|40
1725376150000|2024-09-03 15:09:10|106980.7|106930.7|106990.8|106940.8|106994.3|106944.3|106980.5|106930.5|46
1725376160000|2024-09-03 15:09:20|106990.7|106940.7|106978.2|106928.2|106998.5|106948.5|106978.2|106928.2|54
1725376170000|2024-09-03 15:09:30|106977.4|106927.4|106971.9|106921.9|106977.4|106927.4|106971.9|106921.9|40
1725376180000|2024-09-03 15:09:40|106971.5|106921.5|106977|106927|106978.8|106928.8|106967.9|106917.9|32
1725376190000|2024-09-03 15:09:50|106978.1|106928.1|106978.1|106928.1|106980.6|106930.6|106975.5|106925.5|31
1725376200000|2024-09-03 15:10:00|106979.2|106929.2|106976|106926|106980.2|106930.2|106972|106922|41
1725376210000|2024-09-03 15:10:10|106976.1|106926.1|106973.6|106923.6|106978.5|106928.5|106973.6|106923.6|20
1725376220000|2024-09-03 15:10:20|106973.1|106923.1|106981.7|106931.7|106989.7|106939.7|106973.1|106923.1|39
1725376230000|2024-09-03 15:10:30|106982.4|106932.4|106972.8|106922.8|106990.6|106940.6|106972|106922|27
1725376240000|2024-09-03 15:10:40|106972.9|106922.9|106998.8|106948.8|107002.3|106952.3|106972.9|106922.9|44
1725376250000|2024-09-03 15:10:50|106999|106949|106959.2|106909.2|106999|106949|106955.2|106905.2|51
1725376260000|2024-09-03 15:11:00|106958.8|106908.8|106963.2|106913.2|106969.9|106919.9|106957.8|106907.8|29
1725376270000|2024-09-03 15:11:10|106963.7|106913.7|106956.9|106906.9|106978.6|106928.6|106942.3|106892.3|51
1725376280000|2024-09-03 15:11:20|106956.1|106906.1|106953|106903|106956.7|106906.7|106950.9|106900.9|31
1725376290000|2024-09-03 15:11:30|106953.2|106903.2|106956.6|106906.6|106961.3|106911.3|106953.2|106903.2|43
1725376300000|2024-09-03 15:11:40|106958.7|106908.7|106945.2|106895.2|106960.2|106910.2|106943|106893|52
1725376310000|2024-09-03 15:11:50|106944.6|106894.6|106954.6|106904.6|106954.9|106904.9|106941.6|106891.6|39
1725376320000|2024-09-03 15:12:00|106955|106905|106956.3|106906.3|106965.4|106915.4|106954.5|106904.5|52
1725376330000|2024-09-03 15:12:10|106955.6|106905.6|106948.8|106898.8|106963.2|106913.2|106948.8|106898.8|50
1725376340000|2024-09-03 15:12:20|106947.9|106897.9|106946.4|106896.4|106958.2|106908.2|106946.4|106896.4|38
1725376350000|2024-09-03 15:12:30|106946.6|106896.6|106935.4|106885.4|106946.6|106896.6|106935.4|106885.4|32
1725376360000|2024-09-03 15:12:40|106936.7|106886.7|106942.1|106892.1|106942.5|106892.5|106933.9|106883.9|29
1725376370000|2024-09-03 15:12:50|106942|106892|106943.7|106893.7|106949.3|106899.3|106941.9|106891.9|37
1725376380000|2024-09-03 15:13:00|106944.9|106894.9|106954.1|106904.1|106956.9|106906.9|106944.3|106894.3|45
1725376390000|2024-09-03 15:13:10|106953.9|106903.9|106954.2|106904.2|106958.1|106908.1|106945.9|106895.9|42
1725376400000|2024-09-03 15:13:20|106954.1|106904.1|106951.6|106901.6|106963.6|106913.6|106947.8|106897.8|52
1725376410000|2024-09-03 15:13:30|106952.4|106902.4|106953.9|106903.9|106953.9|106903.9|106943.8|106893.8|41
1725376420000|2024-09-03 15:13:40|106954.2|106904.2|106956.6|106906.6|106964.9|106914.9|106954.2|106904.2|37
1725376430000|2024-09-03 15:13:50|106956.5|106906.5|106965.3|106915.3|106967.1|106917.1|106956.5|106906.5|27
1725376440000|2024-09-03 15:14:00|106965.7|106915.7|106961.4|106911.4|106968.3|106918.3|106956.8|106906.8|46
1725376450000|2024-09-03 15:14:10|106962.6|106912.6|106972.6|106922.6|106972.6|106922.6|106962.6|106912.6|36
1725376460000|2024-09-03 15:14:20|106973.3|106923.3|106966.7|106916.7|106976.3|106926.3|106964.6|106914.6|35
1725376470000|2024-09-03 15:14:30|106964.7|106914.7|106966.2|106916.2|106972.3|106922.3|106963.3|106913.3|47
1725376480000|2024-09-03 15:14:40|106965.8|106915.8|106964.3|106914.3|106967.4|106917.4|106964.1|106914.1|23
1725376490000|2024-09-03 15:14:50|106964|106914|106962.5|106912.5|106965.1|106915.1|106953.7|106903.7|47
1725376500000|2024-09-03 15:15:00|106963.3|106913.3|106962.3|106912.3|106964.9|106914.9|106959.1|106909.1|34
1725376510000|2024-09-03 15:15:10|106962.4|106912.4|106960.2|106910.2|106963.9|106913.9|106960.2|106910.2|22
1725376520000|2024-09-03 15:15:20|106961.2|106911.2|106953.1|106903.1|106961.2|106911.2|106950.6|106900.6|46
1725376530000|2024-09-03 15:15:30|106953.5|106903.5|106999.4|106949.4|106999.7|106953.6|106953.5|106903.5|53
1725376540000|2024-09-03 15:15:40|106998.6|106948.6|106992.5|106942.5|106999.6|106949.6|106991.7|106941.7|36
1725376550000|2024-09-03 15:15:50|106994.3|106944.3|107001.6|106951.6|107002.5|106952.5|106994.3|106944.3|43
1725376560000|2024-09-03 15:16:00|107002.3|106952.3|106992.1|106942.1|107002.6|106952.6|106982.8|106932.8|51
1725376570000|2024-09-03 15:16:10|106990.8|106940.8|106970.3|106920.3|106991|106941|106970.3|106920.3|34
1725376580000|2024-09-03 15:16:20|106970.7|106920.7|106977.5|106927.5|106978.6|106928.6|106970.7|106920.7|23
1725376590000|2024-09-03 15:16:30|106977.4|106927.4|106980.1|106930.1|106985.4|106935.4|106977.3|106927.3|32
1725376600000|2024-09-03 15:16:40|106979.2|106929.2|106971|106921|106979.2|106929.2|106970.9|106920.9|17
1725376610000|2024-09-03 15:16:50|106971.4|106921.4|106988.7|106938.7|106988.7|106938.7|106971.4|106921.4|37
1725376620000|2024-09-03 15:17:00|106988.8|106938.8|106988.3|106938.3|106993.8|106943.8|106987.5|106937.5|41
1725376630000|2024-09-03 15:17:10|106988.7|106938.7|106990.5|106940.5|106992.1|106942.1|106988.3|106938.3|31
1725376640000|2024-09-03 15:17:20|106991|106941|106985|106935|106995.2|106945.2|106984.9|106934.9|46
1725376650000|2024-09-03 15:17:30|106985.3|106935.3|106989.4|106939.4|106990.3|106940.3|106982.7|106932.7|35
1725376660000|2024-09-03 15:17:40|106990|106940|106987.5|106937.5|106990.5|106940.5|106987.2|106937.2|23
1725376670000|2024-09-03 15:17:50|106986.8|106936.8|106993.3|106943.3|106993.3|106943.3|106981.5|106931.5|30
1725376680000|2024-09-03 15:18:00|106993.6|106943.6|106986.7|106936.7|107001.7|106951.7|106984.7|106934.7|41
1725376690000|2024-09-03 15:18:10|106987.6|106937.6|106996.7|106946.7|107000.1|106950.1|106986.4|106936.4|40
1725376700000|2024-09-03 15:18:20|106996.8|106946.8|106995|106945|107006.2|106956.2|106993.9|106943.9|32
1725376710000|2024-09-03 15:18:30|106994.7|106944.7|107004.1|106954.1|107004.7|106954.7|106993.3|106943.3|34
1725376720000|2024-09-03 15:18:40|107003.9|106953.9|106989.4|106939.4|107006.4|106956.4|106989.4|106939.4|32
1725376730000|2024-09-03 15:18:50|106988.8|106938.8|106997.3|106947.3|107002.2|106952.2|106986.1|106936.1|44
1725376740000|2024-09-03 15:19:00|106995.5|106945.5|107006.5|106956.5|107010.7|106960.7|106995.5|106945.5|36
1725376750000|2024-09-03 15:19:10|107008.5|106958.5|107007.8|106957.8|107011|106961|107003.1|106953.1|38
1725376760000|2024-09-03 15:19:20|107008.1|106958.1|107008.2|106958.2|107011|106961|107005.3|106955.3|32
1725376770000|2024-09-03 15:19:30|107008|106958|106999.5|106949.5|107008.1|106958.1|106998.3|106948.3|21
1725376780000|2024-09-03 15:19:40|106999.1|106949.1|106992.7|106942.7|107000.1|106950.1|106991.7|106941.7|41
1725376790000|2024-09-03 15:19:50|106992.1|106942.1|106984.3|106934.3|106992.4|106942.4|106984.3|106934.3|26
1725376800000|2024-09-03 15:20:00|106983.7|106933.7|106998.6|106948.6|106998.6|106948.6|106982.1|106932.1|31
1725376810000|2024-09-03 15:20:10|106998.1|106948.1|106992|106942|106998.6|106948.6|106980.4|106930.4|40
1725376820000|2024-09-03 15:20:20|106992.2|106942.2|106988.1|106938.1|107003.2|106953.2|106988.1|106938.1|42
1725376830000|2024-09-03 15:20:30|106987.9|106937.9|106989.5|106939.5|106996.5|106946.5|106986.8|106936.8|50
1725376840000|2024-09-03 15:20:40|106990.4|106940.4|106989.5|106939.5|106991.4|106941.4|106985.8|106935.8|38
1725376850000|2024-09-03 15:20:50|106990.1|106940.1|106998.9|106948.9|107003.7|106953.7|106990.1|106940.1|30
1725376860000|2024-09-03 15:21:00|106999.1|106949.1|107009.5|106984.5|107013.6|106988.6|106996.7|106949.1|46
1725376870000|2024-09-03 15:21:10|107008|106983|106992.8|106967.8|107010.7|106985.7|106992.8|106967.8|32
1725376880000|2024-09-03 15:21:20|106992.5|106967.5|107003.3|106953.3|107010|106968.1|106992.5|106952.8|34
1725376890000|2024-09-03 15:21:30|107003.6|106953.6|106997.6|106947.6|107003.9|106953.9|106996.3|106946.3|30
1725376900000|2024-09-03 15:21:40|106998|106948|106996|106946|106998|106948|106995.5|106945.5|22
1725376910000|2024-09-03 15:21:50|106996.4|106946.4|106976.3|106926.3|107004.5|106954.5|106976.2|106926.2|39
1725376920000|2024-09-03 15:22:00|106977|106927|106963.6|106913.6|106978.2|106928.2|106963.3|106913.3|39
1725376930000|2024-09-03 15:22:10|106963.9|106913.9|106959.7|106909.7|106963.9|106913.9|106957.2|106907.2|38
1725376940000|2024-09-03 15:22:20|106960.6|106910.6|106948.6|106898.6|106960.7|106910.7|106947.9|106897.9|41
1725376950000|2024-09-03 15:22:30|106948.2|106898.2|106938|106888|106952|106902|106938|106888|45
1725376960000|2024-09-03 15:22:40|106937.5|106887.5|106957.9|106907.9|106958.3|106908.3|106930.7|106880.7|49
1725376970000|2024-09-03 15:22:50|106957.5|106907.5|106961.2|106911.2|106971.5|106921.5|106955.6|106905.6|44
1725376980000|2024-09-03 15:23:00|106961.5|106911.5|106958.8|106908.8|106961.7|106911.7|106953.6|106903.6|30
1725376990000|2024-09-03 15:23:10|106959.1|106909.1|106978.9|106928.9|106981.1|106931.1|106959.1|106909.1|47
1725377000000|2024-09-03 15:23:20|106977.7|106927.7|106980.4|106930.4|106980.4|106930.4|106970.8|106920.8|31
1725377010000|2024-09-03 15:23:30|106980.5|106930.5|106978.6|106928.6|106982.3|106932.3|106976.8|106926.8|30
1725377020000|2024-09-03 15:23:40|106978.7|106928.7|106969.8|106919.8|106978.7|106928.7|106964.6|106914.6|34
1725377030000|2024-09-03 15:23:50|106970.8|106920.8|106967|106917|106972.5|106922.5|106964.5|106914.5|21
1725377040000|2024-09-03 15:24:00|106969.3|106919.3|106973.6|106923.6|106975.4|106925.4|106968|106918|37
1725377050000|2024-09-03 15:24:10|106973.3|106923.3|106977.4|106927.4|106978.6|106928.6|106971.8|106921.8|26
1725377060000|2024-09-03 15:24:20|106975.8|106925.8|106975.4|106925.4|106979.9|106929.9|106971.3|106921.3|32
1725377070000|2024-09-03 15:24:30|106975.3|106925.3|106963.3|106913.3|106975.3|106925.3|106962.1|106912.1|31
1725377080000|2024-09-03 15:24:40|106962.8|106912.8|106956.6|106906.6|106963.1|106913.1|106954.6|106904.6|32
1725377090000|2024-09-03 15:24:50|106956.5|106906.5|106964|106914|106966.5|106916.5|106956|106906|40
1725377100000|2024-09-03 15:25:00|106963.9|106913.9|106955.4|106905.4|106963.9|106913.9|106952|106902|43
1725377110000|2024-09-03 15:25:10|106954.9|106904.9|106954|106904|106961.2|106911.2|106953.5|106903.5|34
1725377120000|2024-09-03 15:25:20|106953.7|106903.7|106962.2|106912.2|106963.4|106913.4|106953.7|106903.7|20
1725377130000|2024-09-03 15:25:30|106961.8|106911.8|106957.1|106907.1|106962.7|106912.7|106952.8|106902.8|35
1725377140000|2024-09-03 15:25:40|106957.7|106907.7|106965.2|106915.2|106967.3|106917.3|106957.3|106907.3|35
1725377150000|2024-09-03 15:25:50|106965.6|106915.6|106969.4|106919.4|106971|106921|106965.6|106915.6|16
1725377160000|2024-09-03 15:26:00|106969.3|106919.3|106971.3|106921.3|106971.3|106921.3|106965.1|106915.1|19
1725377170000|2024-09-03 15:26:10|106971.5|106921.5|106981.7|106956.7|106983.9|106958.9|106965.5|106920.9|22
1725377180000|2024-09-03 15:26:20|106981.5|106956.5|106977.3|106952.3|106983.6|106958.6|106977.1|106952.1|24
1725377190000|2024-09-03 15:26:30|106977.4|106952.4|106976|106951|106978.9|106953.9|106973.7|106948.7|28
1725377200000|2024-09-03 15:26:40|106976.2|106951.2|106954.4|106904.4|106976.2|106951.2|106943.1|106903.6|43
1725377210000|2024-09-03 15:26:50|106953.9|106903.9|106942.7|106892.7|106955.8|106905.8|106941.9|106891.9|28
1725377220000|2024-09-03 15:27:00|106939.6|106889.6|106947.4|106897.4|106949.2|106899.2|106938.1|106888.1|28
1725377230000|2024-09-03 15:27:10|106948.1|106898.1|106947.1|106897.1|106948.4|106898.4|106946.1|106896.1|20
1725377240000|2024-09-03 15:27:20|106947.5|106897.5|106946.4|106896.4|106951.2|106901.2|106938.2|106888.2|37
1725377250000|2024-09-03 15:27:30|106946.8|106896.8|106948.1|106898.1|106951.5|106901.5|106945.8|106895.8|24
1725377260000|2024-09-03 15:27:40|106948.9|106898.9|106941.5|106916.5|106954.6|106916.5|106934.7|106897.8|38
1725377270000|2024-09-03 15:27:50|106941.2|106916.2|106942.5|106917.5|106942.9|106917.9|106941.2|106916.2|13
1725377280000|2024-09-03 15:28:00|106943|106918|106935.5|106910.5|106946.4|106921.4|106931|106906|47
1725377290000|2024-09-03 15:28:10|106935.8|106910.8|106949.5|106924.5|106950.3|106925.3|106935.8|106910.8|42
1725377300000|2024-09-03 15:28:20|106949|106924|106948.5|106923.5|106949.3|106924.3|106944.6|106919.6|39
1725377310000|2024-09-03 15:28:30|106948.8|106923.8|106948|106923|106949.3|106924.3|106944.9|106919.9|33
1725377320000|2024-09-03 15:28:40|106948.1|106923.1|106947|106922|106948.8|106923.8|106947|106922|13
1725377330000|2024-09-03 15:28:50|106946.7|106921.7|106965.9|106940.9|106967.4|106942.4|106946.7|106921.7|47
1725377340000|2024-09-03 15:29:00|106965.4|106940.4|106952.6|106927.6|106966|106941|106951.9|106926.9|46
1725377350000|2024-09-03 15:29:10|106951.3|106926.3|106955.3|106930.3|106955.3|106930.3|106950.5|106925.5|37
1725377360000|2024-09-03 15:29:20|106955.7|106930.7|106959.2|106934.2|106959.2|106934.2|106953.1|106928.1|33
1725377370000|2024-09-03 15:29:30|106958.1|106933.1|106957.4|106932.4|106958.3|106933.3|106956|106931|13
1725377380000|2024-09-03 15:29:40|106956.6|106931.6|106958|106933|106960.2|106935.2|106951.2|106926.2|34
1725377390000|2024-09-03 15:29:50|106958.6|106933.6|106954.4|106929.4|106958.6|106933.6|106954|106929|16
1725377400000|2024-09-03 15:30:00|106953.6|106928.6|106950.3|106925.3|106953.6|106928.6|106949.5|106924.5|26
1725377410000|2024-09-03 15:30:10|106950|106925|106952.1|106927.1|106953.4|106928.4|106949.5|106924.5|27
1725377420000|2024-09-03 15:30:20|106952.5|106927.5|106956.6|106931.6|106958.6|106933.6|106951.6|106926.6|22
1725377430000|2024-09-03 15:30:30|106958.8|106933.8|106962.5|106937.5|106962.5|106937.5|106958.8|106933.8|19
1725377440000|2024-09-03 15:30:40|106962.3|106937.3|106953.7|106928.7|106963.1|106938.1|106953.7|106928.7|18
1725377450000|2024-09-03 15:30:50|106954.2|106929.2|106953.4|106928.4|106954.2|106929.2|106951.2|106926.2|13
1725377460000|2024-09-03 15:31:00|106952.9|106927.9|106948.2|106923.2|106953.6|106928.6|106948.2|106923.2|9
1725377470000|2024-09-03 15:31:10|106946.3|106921.3|106951.3|106926.3|106951.3|106926.3|106945.6|106920.6|28
1725377480000|2024-09-03 15:31:20|106950.8|106925.8|106958.7|106933.7|106958.8|106933.8|106950.8|106925.8|24
1725377490000|2024-09-03 15:31:30|106958.9|106933.9|106955.1|106930.1|106961.3|106936.3|106954.8|106929.8|29
1725377500000|2024-09-03 15:31:40|106955.6|106930.6|106958.7|106933.7|106959.5|106934.5|106955.3|106930.3|30
1725377510000|2024-09-03 15:31:50|106959.6|106934.6|106964.1|106939.1|106964.1|106939.1|106958.7|106933.7|23
1725377520000|2024-09-03 15:32:00|106963.6|106938.6|106955.4|106930.4|106964.8|106939.8|106954.5|106929.5|28
1725377530000|2024-09-03 15:32:10|106955.9|106930.9|106964.1|106939.1|106964.5|106939.5|106955.9|106930.9|34
1725377540000|2024-09-03 15:32:20|106964.4|106939.4|106967.2|106942.2|106967.7|106942.7|106962.6|106937.6|26
1725377550000|2024-09-03 15:32:30|106966.9|106941.9|106967.9|106942.9|106967.9|106942.9|106962.9|106937.9|22
1725377560000|2024-09-03 15:32:40|106968.6|106943.6|106985.1|106960.1|106985.2|106960.2|106967.5|106942.5|31
1725377570000|2024-09-03 15:32:50|106985.8|106960.8|106985|106960|106986.7|106961.7|106984.1|106959.1|29
1725377580000|2024-09-03 15:33:00|106985.5|106960.5|106996.3|106971.3|106998.2|106973.2|106985.5|106960.5|39
1725377590000|2024-09-03 15:33:10|106996.9|106971.9|106998.3|106973.3|106998.3|106973.3|106994.7|106969.7|42
1725377600000|2024-09-03 15:33:20|106998.7|106973.7|106991|106966|106998.7|106973.7|106990.3|106965.3|42
1725377610000|2024-09-03 15:33:30|106990.1|106965.1|106986.1|106961.1|106990.1|106965.1|106986.1|106961.1|29
1725377620000|2024-09-03 15:33:40|106985.8|106960.8|106984.8|106959.8|106986.9|106961.9|106984.8|106959.8|17
1725377630000|2024-09-03 15:33:50|106985.3|106960.3|106976.4|106951.4|106986.8|106961.8|106976.4|106951.4|33
1725377640000|2024-09-03 15:34:00|106976.7|106951.7|106980|106930|106986.7|106951.7|106976|106927.9|26
1725377650000|2024-09-03 15:34:10|106980.2|106930.2|106982.4|106932.4|106982.9|106932.9|106979.5|106929.5|14
1725377660000|2024-09-03 15:34:20|106982.1|106932.1|106981.5|106931.5|106983.2|106933.2|106981.3|106931.3|25
1725377670000|2024-09-03 15:34:30|106981.7|106931.7|106982.9|106932.9|106983.9|106933.9|106981.4|106931.4|16
1725377680000|2024-09-03 15:34:40|106982.7|106932.7|106975|106925|106983.4|106933.4|106973.1|106923.1|41
1725377690000|2024-09-03 15:34:50|106974.7|106924.7|106975.1|106925.1|106978.7|106928.7|106969.7|106919.7|39
1725377700000|2024-09-03 15:35:00|106974.5|106924.5|106972|106922|106975.3|106925.3|106969.8|106919.8|38
1725377710000|2024-09-03 15:35:10|106972.5|106922.5|106984.3|106934.3|106984.4|106934.4|106971.9|106921.9|40
1725377720000|2024-09-03 15:35:20|106983.8|106933.8|106984|106934|106985.2|106935.2|106983|106933|16
1725377730000|2024-09-03 15:35:30|106984.3|106934.3|106985.4|106935.4|106986|106936|106983|106933|22
1725377740000|2024-09-03 15:35:40|106985.2|106935.2|106986|106936|106986|106936|106985.1|106935.1|5
1725377750000|2024-09-03 15:35:50|106986.5|106936.5|106988.9|106938.9|106992.4|106942.4|106986.5|106936.5|25
1725377760000|2024-09-03 15:36:00|106988.8|106938.8|106990.3|106940.3|106990.3|106940.3|106986.1|106936.1|32
1725377770000|2024-09-03 15:36:10|106990.9|106940.9|106990.5|106940.5|106991.2|106941.2|106987.5|106937.5|27
1725377780000|2024-09-03 15:36:20|106990.9|106940.9|106988.6|106938.6|106991.7|106941.7|106988.6|106938.6|21
1725377790000|2024-09-03 15:36:30|106988.4|106938.4|106995.7|106945.7|106999.3|106949.3|106987.1|106937.1|38
1725377800000|2024-09-03 15:36:40|106996|106946|106998.3|106948.3|106998.9|106948.9|106995.8|106945.8|26
1725377810000|2024-09-03 15:36:50|106998.4|106948.4|106992.9|106942.9|106998.4|106948.4|106989.3|106939.3|22
1725377820000|2024-09-03 15:37:00|106993.1|106943.1|106992.5|106942.5|106993.7|106943.7|106992.5|106942.5|9
1725377830000|2024-09-03 15:37:10|106992.1|106942.1|106986.4|106936.4|106992.1|106942.1|106985.2|106935.2|23
1725377840000|2024-09-03 15:37:20|106985.5|106935.5|106986.6|106936.6|106987.6|106937.6|106985.5|106935.5|15
1725377850000|2024-09-03 15:37:30|106986.2|106936.2|106982.3|106932.3|106986.5|106936.5|106981.4|106931.4|26
1725377860000|2024-09-03 15:37:40|106982.5|106932.5|106975.1|106925.1|106982.5|106932.5|106974.2|106924.2|19
1725377870000|2024-09-03 15:37:50|106975.5|106925.5|106971.3|106921.3|106975.5|106925.5|106971|106921|25
1725377880000|2024-09-03 15:38:00|106972|106922|106984.6|106934.6|106985.3|106935.3|106971.8|106921.8|26
1725377890000|2024-09-03 15:38:10|106986.1|106936.1|106986.3|106936.3|106990.6|106940.6|106986.1|106936.1|26
1725377900000|2024-09-03 15:38:20|106986|106936|106985.9|106935.9|106986.6|106936.6|106984.5|106934.5|26
1725377910000|2024-09-03 15:38:30|106985.5|106935.5|106982.1|106932.1|106985.5|106935.5|106979.3|106929.3|22
1725377920000|2024-09-03 15:38:40|106982.4|106932.4|106988|106938|106988.3|106938.3|106982.4|106932.4|20
1725377930000|2024-09-03 15:38:50|106988.6|106938.6|106966.8|106941.8|106989.3|106941.8|106961.5|106930|18
1725377940000|2024-09-03 15:39:00|106967.3|106942.3|106967.2|106942.2|106968.7|106943.7|106966.9|106941.9|14
1725377950000|2024-09-03 15:39:10|106967.3|106942.3|106976.7|106951.7|106977.1|106952.1|106967.3|106942.3|19
1725377960000|2024-09-03 15:39:20|106976.4|106951.4|106977.8|106952.8|106977.8|106952.8|106976.4|106951.4|8
1725377970000|2024-09-03 15:39:30|106977.4|106952.4|106979.5|106954.5|106981.9|106956.9|106977.2|106952.2|20
1725377980000|2024-09-03 15:39:40|106979.2|106954.2|106981.1|106956.1|106982.9|106957.9|106977.7|106952.7|19
1725377990000|2024-09-03 15:39:50|106981.5|106956.5|106992.2|106967.2|106992.2|106967.2|106981.5|106956.5|18
1725378000000|2024-09-03 15:40:00|106992.1|106967.1|106999.5|106974.5|107000|106975|106992.1|106967.1|25
1725378010000|2024-09-03 15:40:10|106998.4|106973.4|107000|106975|107002|106977|106998.1|106973.1|17
1725378020000|2024-09-03 15:40:20|106998.1|106973.1|107000.9|106975.9|107001.7|106976.7|106997|106972|19
1725378030000|2024-09-03 15:40:30|106999.5|106974.5|107000.5|106975.5|107000.5|106975.5|106999.5|106974.5|9
1725378040000|2024-09-03 15:40:40|107000|106975|106996.7|106971.7|107000|106975|106995.6|106970.6|18
1725378050000|2024-09-03 15:40:50|106999.2|106974.2|107009.4|106959.4|107009.4|106974.9|106997.5|106959.4|15
1725378060000|2024-09-03 15:41:00|107009.2|106959.2|107012.7|106962.7|107013.2|106963.2|107008.7|106958.7|21
1725378070000|2024-09-03 15:41:10|107012.8|106962.8|107010.8|106960.8|107014.1|106964.1|107010.8|106960.8|27
1725378080000|2024-09-03 15:41:20|107010.6|106960.6|107008.1|106958.1|107010.6|106960.6|107008.1|106958.1|18
1725378090000|2024-09-03 15:41:30|107008.2|106958.2|107002.6|106952.6|107008.2|106958.2|107002.3|106952.3|32
1725378100000|2024-09-03 15:41:40|107002.8|106952.8|107008.4|106958.4|107008.4|106958.4|107002.6|106952.6|23
1725378110000|2024-09-03 15:41:50|107008.9|106958.9|107008.4|106958.4|107009.1|106959.1|107008.1|106958.1|22
1725378120000|2024-09-03 15:42:00|107008.1|106958.1|107015.1|106965.1|107015.4|106965.4|107008.1|106958.1|25
1725378130000|2024-09-03 15:42:10|107015|106965|107016.3|106966.3|107017|106967|107012.5|106962.5|30
1725378140000|2024-09-03 15:42:20|107016.8|106966.8|107018.5|106968.5|107022|106972|107016.8|106966.8|27
1725378150000|2024-09-03 15:42:30|107018.8|106968.8|107013|106963|107018.8|106968.8|107012.6|106962.6|26
1725378160000|2024-09-03 15:42:40|107012.6|106962.6|107007.8|106957.8|107013.5|106963.5|107007.8|106957.8|20
1725378170000|2024-09-03 15:42:50|107007.6|106957.6|107010.3|106960.3|107010.3|106960.3|107007.1|106957.1|36
1725378180000|2024-09-03 15:43:00|107010.5|106960.5|107010.7|106960.7|107011.6|106961.6|107010.2|106960.2|16
1725378190000|2024-09-03 15:43:10|107009.8|106959.8|107013.8|106963.8|107016.8|106966.8|107009.8|106959.8|34
1725378200000|2024-09-03 15:43:20|107013.5|106963.5|107015|106965|107015.8|106965.8|107012.6|106962.6|28
1725378210000|2024-09-03 15:43:30|107015.1|106965.1|107015.8|106965.8|107016|106966|107013.2|106963.2|27
1725378220000|2024-09-03 15:43:40|107015.7|106965.7|107016.2|106966.2|107017.6|106967.6|107015.7|106965.7|12
1725378230000|2024-09-03 15:43:50|107015.9|106965.9|107016.6|106966.6|107016.8|106966.8|107015.6|106965.6|19
1725378240000|2024-09-03 15:44:00|107016.8|106966.8|107011.6|106961.6|107017|106967|107011.6|106961.6|13
1725378250000|2024-09-03 15:44:10|107012.1|106962.1|107005.8|106955.8|107012.5|106962.5|107005.8|106955.8|20
1725378260000|2024-09-03 15:44:20|107006.1|106956.1|107012.4|106962.4|107012.7|106962.7|107004.4|106954.4|24
1725378270000|2024-09-03 15:44:30|107012.6|106962.6|107013.3|106963.3|107015.5|106965.5|107012.6|106962.6|12
1725378280000|2024-09-03 15:44:40|107013.6|106963.6|107007.2|106957.2|107013.6|106963.6|107007.2|106957.2|19
1725378290000|2024-09-03 15:44:50|107006.9|106956.9|107005.5|106955.5|107006.9|106956.9|107004|106954|15
1725378300000|2024-09-03 15:45:00|107005.4|106955.4|107008.4|106958.4|107008.8|106958.8|107003.1|106953.1|20
1725378310000|2024-09-03 15:45:10|107008.8|106958.8|107007.4|106957.4|107008.8|106958.8|107007.3|106957.3|11
1725378320000|2024-09-03 15:45:20|107007.1|106957.1|107006.6|106956.6|107007.1|106957.1|107004.9|106954.9|11
1725378330000|2024-09-03 15:45:30|107007|106957|106999.9|106949.9|107007.6|106957.6|106999.9|106949.9|32
1725378340000|2024-09-03 15:45:40|107000.5|106950.5|107001.8|106951.8|107002.3|106952.3|107000.5|106950.5|16
1725378350000|2024-09-03 15:45:50|107002.4|106952.4|106987.8|106962.8|107002.7|106965.5|106986.6|106952.4|15
1725378360000|2024-09-03 15:46:00|106988.2|106963.2|106986.8|106961.8|106988.2|106963.2|106984.9|106959.9|14
1725378370000|2024-09-03 15:46:10|106987.6|106962.6|106990.8|106965.8|106990.8|106965.8|106987.6|106962.6|10
1725378380000|2024-09-03 15:46:20|106990.6|106965.6|106989.9|106964.9|106990.6|106965.6|106989|106964|7
1725378390000|2024-09-03 15:46:30|106991.6|106966.6|106987.3|106962.3|106991.9|106966.9|106986.1|106961.1|20
1725378400000|2024-09-03 15:46:40|106986.4|106961.4|106987.3|106962.3|106990.1|106965.1|106986.4|106961.4|8
1725378410000|2024-09-03 15:46:50|106987.1|106962.1|106997|106972|106997|106972|106987.1|106962.1|16
1725378420000|2024-09-03 15:47:00|106996.8|106971.8|106998.3|106973.3|106998.9|106973.9|106996.7|106971.7|17
1725378430000|2024-09-03 15:47:10|106998.4|106973.4|106997.9|106972.9|106998.5|106973.5|106996.1|106971.1|15
1725378440000|2024-09-03 15:47:20|106997.5|106972.5|106998|106973|106998|106973|106997.4|106972.4|4
1725378450000|2024-09-03 15:47:30|106996.2|106971.2|107000.1|106950.1|107000.2|106971.2|106983.1|106949.7|22
1725378460000|2024-09-03 15:47:40|106987.8|106962.8|106983.1|106958.1|106988.1|106963.1|106983.1|106958.1|8
1725378470000|2024-09-03 15:47:50|106983.3|106958.3|106984.3|106959.3|106984.4|106959.4|106983.3|106958.3|5
1725378480000|2024-09-03 15:48:00|106984.2|106959.2|106987.3|106962.3|106987.3|106962.3|106979.9|106954.9|20
1725378490000|2024-09-03 15:48:10|106987.4|106962.4|106987.2|106962.2|106987.5|106962.5|106987.2|106962.2|3
1725378500000|2024-09-03 15:48:20|106987.6|106962.6|106986.3|106961.3|106988.7|106963.7|106984.2|106959.2|18
1725378510000|2024-09-03 15:48:30|106985.7|106960.7|106973|106948|106986|106961|106973|106948|29
1725378520000|2024-09-03 15:48:40|106973.3|106948.3|106985.7|106960.7|106985.7|106960.7|106973.3|106948.3|26
1725378530000|2024-09-03 15:48:50|106986|106961|106984|106959|106986.3|106961.3|106980.9|106955.9|26
1725378540000|2024-09-03 15:49:00|106984.6|106959.6|106983.5|106958.5|106985.9|106960.9|106983.2|106958.2|12
1725378550000|2024-09-03 15:49:10|106983.9|106958.9|106999.5|106974.5|106999.7|106974.7|106983.9|106958.9|21
1725378560000|2024-09-03 15:49:20|107002.3|106977.3|107008.2|106983.2|107009.6|106984.6|107002.3|106977.3|18
1725378570000|2024-09-03 15:49:30|107008.4|106983.4|107008.8|106983.8|107010.5|106985.5|107008.3|106983.3|14
1725378580000|2024-09-03 15:49:40|107009.4|106984.4|107006.9|106981.9|107009.7|106984.7|107006.9|106981.9|7
1725378590000|2024-09-03 15:49:50|107006.8|106981.8|107003.9|106978.9|107006.8|106981.8|107003.6|106978.6|16
1725378600000|2024-09-03 15:50:00|107003.5|106978.5|107006.6|106981.6|107009.5|106984.5|107003.5|106978.5|24
1725378610000|2024-09-03 15:50:10|107007.2|106982.2|107009.8|106984.8|107010.6|106985.6|107007|106982|22
1725378620000|2024-09-03 15:50:20|107009.1|106984.1|107008|106983|107009.7|106984.7|107007.8|106982.8|20
1725378630000|2024-09-03 15:50:30|107008.2|106983.2|107007|106982|107008.8|106983.8|107006.2|106981.2|23
1725378640000|2024-09-03 15:50:40|107007.4|106982.4|107014.1|106989.1|107014.4|106989.4|107007.4|106982.4|13
1725378650000|2024-09-03 15:50:50|107014.4|106989.4|107016.9|106991.9|107017.9|106992.9|107014.2|106989.2|23
1725378660000|2024-09-03 15:51:00|107017.7|106992.7|107015.8|106990.8|107017.7|106992.7|107014.7|106989.7|13
1725378670000|2024-09-03 15:51:10|107015.4|106990.4|107014|106989|107015.4|106990.4|107013.4|106988.4|13
1725378680000|2024-09-03 15:51:20|107014.3|106989.3|107015.7|106990.7|107015.7|106990.7|107012|106987|23
1725378690000|2024-09-03 15:51:30|107015.6|106990.6|107015.2|106990.2|107015.9|106990.9|107013.9|106988.9|18
1725378700000|2024-09-03 15:51:40|107015.4|106990.4|107015.1|106990.1|107015.4|106990.4|107014.5|106989.5|13
1725378710000|2024-09-03 15:51:50|107015.6|106990.6|107029.8|107004.8|107030.4|107005.4|107015.4|106990.4|27
1725378720000|2024-09-03 15:52:00|107029.4|107004.4|107024.2|106999.2|107029.4|107004.4|107024.2|106999.2|14
1725378730000|2024-09-03 15:52:10|107024.4|106999.4|107022|106997|107024.4|106999.4|107021.9|106996.9|19
1725378740000|2024-09-03 15:52:20|107021.8|106996.8|107020.9|106995.9|107022.4|106997.4|107020.3|106995.3|13
1725378750000|2024-09-03 15:52:30|107021.2|106996.2|107021.7|106996.7|107021.9|106996.9|107020.7|106995.7|23
1725378760000|2024-09-03 15:52:40|107021.6|106996.6|107022.2|106997.2|107022.2|106997.2|107021.3|106996.3|10
1725378770000|2024-09-03 15:52:50|107021.7|106996.7|107021.1|106996.1|107021.7|106996.7|107020.7|106995.7|4
1725378780000|2024-09-03 15:53:00|107021.3|106996.3|107006.9|106981.9|107021.3|106996.3|107006|106981|34
1725378790000|2024-09-03 15:53:10|107006.6|106981.6|106990.7|106965.7|107006.6|106981.6|106990.7|106965.7|34
1725378800000|2024-09-03 15:53:20|106990.8|106965.8|106994.4|106969.4|106994.7|106969.7|106987.9|106962.9|31
1725378810000|2024-09-03 15:53:30|106994.2|106969.2|107003.8|106978.8|107003.9|106978.9|106994.2|106969.2|21
1725378820000|2024-09-03 15:53:40|107004|106979|107004.4|106979.4|107004.5|106979.5|107002.4|106977.4|19
1725378830000|2024-09-03 15:53:50|107004|106979|107008.4|106983.4|107008.4|106983.4|107003.4|106978.4|18
1725378840000|2024-09-03 15:54:00|107008.8|106983.8|107007.8|106982.8|107010.6|106985.6|107007.5|106982.5|23
1725378850000|2024-09-03 15:54:10|107007.7|106982.7|107006.9|106981.9|107007.7|106982.7|107006.4|106981.4|9
1725378860000|2024-09-03 15:54:20|107006.7|106981.7|107004.3|106979.3|107006.8|106981.8|107004.3|106979.3|11
1725378870000|2024-09-03 15:54:30|107004.9|106979.9|107002.3|106977.3|107005.7|106980.7|107002.1|106977.1|13
1725378880000|2024-09-03 15:54:40|107002|106977|107000|106975|107002|106977|106999.1|106974.1|10
1725378890000|2024-09-03 15:54:50|107000.1|106975.1|107000.5|106975.5|107000.5|106975.5|106999.7|106974.7|6
1725378900000|2024-09-03 15:55:00|107000.4|106975.4|106994.4|106969.4|107000.4|106975.4|106994.1|106969.1|19
1725378910000|2024-09-03 15:55:10|106994.1|106969.1|106992|106967|106994.1|106969.1|106990.6|106965.6|24
1725378920000|2024-09-03 15:55:20|106992.3|106967.3|106990.6|106965.6|106996.6|106971.6|106990.4|106965.4|25
1725378930000|2024-09-03 15:55:30|106990.3|106965.3|106988.4|106963.4|106993.4|106968.4|106988.4|106963.4|30
1725378940000|2024-09-03 15:55:40|106987.3|106962.3|106985.6|106960.6|106987.8|106962.8|106985.6|106960.6|14
1725378950000|2024-09-03 15:55:50|106986.2|106961.2|106983.5|106958.5|106986.2|106961.2|106979.9|106954.9|37
1725378960000|2024-09-03 15:56:00|106984|106959|106983.2|106958.2|106984.8|106959.8|106979.9|106954.9|27
1725378970000|2024-09-03 15:56:10|106983|106958|106980.4|106955.4|106986.8|106961.8|106979.5|106954.5|31
1725378980000|2024-09-03 15:56:20|106980.7|106955.7|106967.8|106942.8|106981.1|106956.1|106967.8|106942.8|20
1725378990000|2024-09-03 15:56:30|106967.7|106942.7|106965.6|106940.6|106968.6|106943.6|106965.6|106940.6|11
1725379000000|2024-09-03 15:56:40|106965.3|106940.3|106960.7|106935.7|106965.3|106940.3|106960.7|106935.7|13
1725379010000|2024-09-03 15:56:50|106960.6|106935.6|106972.9|106947.9|106973.5|106948.5|106960.6|106935.6|27
1725379020000|2024-09-03 15:57:00|106981.1|106931.1|106964.4|106939.4|106990.4|106942.7|106964.4|106930.8|40
1725379030000|2024-09-03 15:57:10|106964.3|106939.3|106951.8|106926.8|106965.7|106940.7|106951.4|106926.4|36
1725379040000|2024-09-03 15:57:20|106951.9|106926.9|106944.7|106919.7|106951.9|106926.9|106944.6|106919.6|18
1725379050000|2024-09-03 15:57:30|106944.6|106919.6|106945.1|106920.1|106945.1|106920.1|106941.9|106916.9|15
1725379060000|2024-09-03 15:57:40|106945|106920|106947.1|106922.1|106947.2|106922.2|106944.7|106919.7|11
1725379070000|2024-09-03 15:57:50|106946.9|106921.9|106945.8|106920.8|106947|106922|106941.9|106916.9|22
1725379080000|2024-09-03 15:58:00|106946.1|106921.1|106935.4|106910.4|106948.5|106923.5|106934.2|106909.2|35
1725379090000|2024-09-03 15:58:10|106935.6|106910.6|106934.6|106909.6|106938.2|106913.2|106934.5|106909.5|25
1725379100000|2024-09-03 15:58:20|106934.4|106909.4|106924.4|106899.4|106934.5|106909.5|106922.6|106897.6|36
1725379110000|2024-09-03 15:58:30|106924.1|106899.1|106931.5|106906.5|106932.9|106907.9|106923.5|106898.5|30
1725379120000|2024-09-03 15:58:40|106932.7|106907.7|106930.7|106905.7|106932.7|106907.7|106930.5|106905.5|7
1725379130000|2024-09-03 15:58:50|106931|106906|106934.3|106909.3|106935.6|106910.6|106930.5|106905.5|32
1725379140000|2024-09-03 15:59:00|106934.5|106909.5|106938.6|106913.6|106939.1|106914.1|106934.4|106909.4|26
1725379150000|2024-09-03 15:59:10|106938.8|106913.8|106934.4|106909.4|106940.2|106915.2|106934.3|106909.3|36
1725379160000|2024-09-03 15:59:20|106934.1|106909.1|106938.8|106913.8|106938.8|106913.8|106932.6|106907.6|28
1725379170000|2024-09-03 15:59:30|106938.6|106913.6|106936|106911|106939.8|106914.8|106935.7|106910.7|39
1725379180000|2024-09-03 15:59:40|106936.4|106911.4|106939.4|106914.4|106940|106915|106936.1|106911.1|32
1725379190000|2024-09-03 15:59:50|106939|106914|106953.9|106903.9|106953.9|106915.2|106938.2|106900.6|35
1725379200000|2024-09-03 16:00:00|106951.6|106901.6|106948.8|106898.8|106959.6|106909.6|106948.5|106898.5|31
1725379210000|2024-09-03 16:00:10|106948.2|106898.2|106940.9|106890.9|106948.2|106898.2|106940.9|106890.9|22
1725379220000|2024-09-03 16:00:20|106942.2|106892.2|106947.5|106897.5|106947.8|106897.8|106942.2|106892.2|14
1725379230000|2024-09-03 16:00:30|106947.6|106897.6|106944.2|106894.2|106948.3|106898.3|106944.1|106894.1|20
1725379240000|2024-09-03 16:00:40|106944.1|106894.1|106943.6|106893.6|106944.1|106894.1|106943.4|106893.4|7
1725379250000|2024-09-03 16:00:50|106943.5|106893.5|106946.6|106896.6|106946.7|106896.7|106939.9|106889.9|16
1725379260000|2024-09-03 16:01:00|106947|106897|106932.4|106882.4|106948.6|106898.6|106932.3|106882.3|32
1725379270000|2024-09-03 16:01:10|106932.7|106882.7|106905.9|106855.9|106935.6|106885.6|106905.4|106855.4|29
1725379280000|2024-09-03 16:01:20|106906.4|106856.4|106889.2|106839.2|106908.7|106858.7|106888.2|106838.2|27
1725379290000|2024-09-03 16:01:30|106890|106840|106885.8|106835.8|106890|106840|106885.1|106835.1|18
1725379300000|2024-09-03 16:01:40|106886.1|106836.1|106895.1|106845.1|106908.5|106858.5|106886.1|106836.1|46
1725379310000|2024-09-03 16:01:50|106895.7|106845.7|106894.5|106844.5|106895.7|106845.7|106894.5|106844.5|7
1725379320000|2024-09-03 16:02:00|106894.1|106844.1|106891|106841|106894.1|106844.1|106890.3|106840.3|25
1725379330000|2024-09-03 16:02:10|106891.8|106841.8|106890.5|106840.5|106891.8|106841.8|106889.7|106839.7|16
1725379340000|2024-09-03 16:02:20|106890.4|106840.4|106886.6|106836.6|106891.4|106841.4|106886.6|106836.6|20
1725379350000|2024-09-03 16:02:30|106886.7|106836.7|106895.8|106845.8|106896.2|106846.2|106886.7|106836.7|12
1725379360000|2024-09-03 16:02:40|106896.2|106846.2|106897.2|106847.2|106901.2|106851.2|106895.6|106845.6|23
1725379370000|2024-09-03 16:02:50|106897.6|106847.6|106899|106849|106900.8|106850.8|106896.9|106846.9|21
1725379380000|2024-09-03 16:03:00|106898.5|106848.5|106907.3|106857.3|106907.3|106857.3|106898.2|106848.2|27
1725379390000|2024-09-03 16:03:10|106907.5|106857.5|106909|106859|106909.9|106859.9|106906.6|106856.6|19
1725379400000|2024-09-03 16:03:20|106909.2|106859.2|106908.6|106858.6|106913.9|106863.9|106907.4|106857.4|22
1725379410000|2024-09-03 16:03:30|106908.9|106858.9|106912.1|106862.1|106912.5|106862.5|106908.7|106858.7|12
1725379420000|2024-09-03 16:03:40|106911.8|106861.8|106904.7|106854.7|106917.1|106867.1|106904.7|106854.7|22
1725379430000|2024-09-03 16:03:50|106903.9|106853.9|106899.5|106849.5|106906.2|106856.2|106899.5|106849.5|10
1725379440000|2024-09-03 16:04:00|106899.2|106849.2|106898.7|106848.7|106899.8|106849.8|106898.7|106848.7|15
1725379450000|2024-09-03 16:04:10|106898.5|106848.5|106907.3|106857.3|106907.3|106857.3|106898.5|106848.5|13
1725379460000|2024-09-03 16:04:20|106907.8|106857.8|106910.7|106860.7|106910.7|106860.7|106907.8|106857.8|12
1725379470000|2024-09-03 16:04:30|106910.8|106860.8|106913.9|106863.9|106914.8|106864.8|106910.8|106860.8|15
1725379480000|2024-09-03 16:04:40|106914|106864|106919.9|106869.9|106919.9|106869.9|106913.2|106863.2|17
1725379490000|2024-09-03 16:04:50|106919.7|106869.7|106923.5|106873.5|106924.1|106874.1|106919.7|106869.7|20
1725379500000|2024-09-03 16:05:00|106922.9|106872.9|106928.4|106878.4|106928.8|106878.8|106922.5|106872.5|20
1725379510000|2024-09-03 16:05:10|106928.5|106878.5|106928.2|106878.2|106928.9|106878.9|106928.2|106878.2|6
1725379520000|2024-09-03 16:05:20|106927.5|106877.5|106923.4|106873.4|106928.5|106878.5|106923.4|106873.4|28
1725379530000|2024-09-03 16:05:30|106922.9|106872.9|106926.6|106876.6|106927.4|106877.4|106920.1|106870.1|18
1725379540000|2024-09-03 16:05:40|106926.8|106876.8|106926|106876|106928.4|106878.4|106925.8|106875.8|11
1725379550000|2024-09-03 16:05:50|106926.1|106876.1|106928.8|106878.8|106928.8|106878.8|106926.1|106876.1|7
1725379560000|2024-09-03 16:06:00|106928.5|106878.5|106927.7|106877.7|106929|106879|106927.6|106877.6|8
1725379570000|2024-09-03 16:06:10|106927.4|106877.4|106924.1|106874.1|106927.4|106877.4|106923.8|106873.8|14
1725379580000|2024-09-03 16:06:20|106923.9|106873.9|106924.3|106874.3|106924.6|106874.6|106923.5|106873.5|6
1725379590000|2024-09-03 16:06:30|106924|106874|106925.1|106875.1|106925.7|106875.7|106923.6|106873.6|21
1725379600000|2024-09-03 16:06:40|106925|106875|106935|106885|106935.2|106885.2|106924.7|106874.7|21
1725379610000|2024-09-03 16:06:50|106933|106883|106930.9|106880.9|106933|106883|106930.7|106880.7|21
1725379620000|2024-09-03 16:07:00|106930.7|106880.7|106935.1|106885.1|106935.5|106885.5|106930.7|106880.7|19
1725379630000|2024-09-03 16:07:10|106935.3|106885.3|106930.7|106880.7|106935.3|106885.3|106928.9|106878.9|16
1725379640000|2024-09-03 16:07:20|106930.5|106880.5|106941.5|106891.5|106942.2|106892.2|106930.5|106880.5|19
1725379650000|2024-09-03 16:07:30|106941.7|106891.7|106941.5|106891.5|106941.9|106891.9|106941.5|106891.5|6
1725379660000|2024-09-03 16:07:40|106941.4|106891.4|106940.1|106890.1|106941.8|106891.8|106940.1|106890.1|9
1725379670000|2024-09-03 16:07:50|106940|106890|106940.4|106890.4|106943.7|106893.7|106938.5|106888.5|21
1725379680000|2024-09-03 16:08:00|106940.3|106890.3|106939.6|106889.6|106940.3|106890.3|106937.8|106887.8|15
1725379690000|2024-09-03 16:08:10|106939.5|106889.5|106941.1|106891.1|106942.5|106892.5|106939.1|106889.1|13
1725379700000|2024-09-03 16:08:20|106941|106891|106941.6|106891.6|106942|106892|106939.2|106889.2|19
1725379710000|2024-09-03 16:08:30|106941.8|106891.8|106939.6|106889.6|106943.7|106893.7|106937.9|106887.9|25
1725379720000|2024-09-03 16:08:40|106939.3|106889.3|106934.8|106884.8|106939.3|106889.3|106934.8|106884.8|8
1725379730000|2024-09-03 16:08:50|106934.3|106884.3|106937.3|106887.3|106937.4|106887.4|106933.4|106883.4|13
1725379740000|2024-09-03 16:09:00|106937.2|106887.2|106928.9|106878.9|106937.3|106887.3|106928.9|106878.9|12
1725379750000|2024-09-03 16:09:10|106928.6|106878.6|106937.8|106887.8|106937.9|106887.9|106927|106877|22
1725379760000|2024-09-03 16:09:20|106938|106888|106937.4|106887.4|106939.3|106889.3|106937.3|106887.3|10
1725379770000|2024-09-03 16:09:30|106935.2|106885.2|106934.9|106884.9|106935.2|106885.2|106934|106884|12
1725379780000|2024-09-03 16:09:40|106934.8|106884.8|106926.6|106876.6|106934.8|106884.8|106926.6|106876.6|20
1725379790000|2024-09-03 16:09:50|106926|106876|106925|106875|106926|106876|106924.5|106874.5|11
1725379800000|2024-09-03 16:10:00|106925.4|106875.4|106922.1|106872.1|106925.7|106875.7|106921.8|106871.8|18
1725379810000|2024-09-03 16:10:10|106921.7|106871.7|106923.1|106873.1|106923.1|106873.1|106921|106871|31
1725379820000|2024-09-03 16:10:20|106923|106873|106921.9|106871.9|106923|106873|106921.3|106871.3|27
1725379830000|2024-09-03 16:10:30|106921.5|106871.5|106914.3|106864.3|106921.8|106871.8|106913.6|106863.6|18
1725379840000|2024-09-03 16:10:40|106913.7|106863.7|106917.9|106867.9|106918.5|106868.5|106913.7|106863.7|12
1725379850000|2024-09-03 16:10:50|106917.5|106867.5|106910.7|106860.7|106918.7|106868.7|106910.7|106860.7|20
1725379860000|2024-09-03 16:11:00|106910.4|106860.4|106900.7|106850.7|106910.4|106860.4|106900.7|106850.7|19
1725379870000|2024-09-03 16:11:10|106900.4|106850.4|106899|106849|106900.4|106850.4|106898.4|106848.4|9
1725379880000|2024-09-03 16:11:20|106898.7|106848.7|106900.3|106850.3|106900.4|106850.4|106898.7|106848.7|13
1725379890000|2024-09-03 16:11:30|106900.6|106850.6|106899.1|106849.1|106901.5|106851.5|106899.1|106849.1|16
1725379900000|2024-09-03 16:11:40|106899.4|106849.4|106902.5|106852.5|106902.5|106852.5|106899.2|106849.2|8
1725379910000|2024-09-03 16:11:50|106902.2|106852.2|106899.2|106849.2|106902.6|106852.6|106899.2|106849.2|22
1725379920000|2024-09-03 16:12:00|106900.1|106850.1|106896.6|106846.6|106900.1|106850.1|106889.9|106839.9|28
1725379930000|2024-09-03 16:12:10|106897|106847|106903.9|106853.9|106904.1|106854.1|106897|106847|12
1725379940000|2024-09-03 16:12:20|106904.5|106854.5|106902.9|106852.9|106904.7|106854.7|106900|106850|27
1725379950000|2024-09-03 16:12:30|106903.2|106853.2|106905.1|106855.1|106905.2|106855.2|106903.2|106853.2|9
1725379960000|2024-09-03 16:12:40|106905.4|106855.4|106900.8|106850.8|106907.9|106857.9|106900.6|106850.6|22
1725379970000|2024-09-03 16:12:50|106900.5|106850.5|106901.5|106851.5|106902.3|106852.3|106900.2|106850.2|18
1725379980000|2024-09-03 16:13:00|106901.8|106851.8|106899.4|106849.4|106901.8|106851.8|106898.8|106848.8|19
1725379990000|2024-09-03 16:13:10|106899|106849|106897.7|106847.7|106899.7|106849.7|106897.3|106847.3|29
1725380000000|2024-09-03 16:13:20|106897.5|106847.5|106897.8|106847.8|106897.8|106847.8|106893.1|106843.1|17
1725380010000|2024-09-03 16:13:30|106897.5|106847.5|106896|106846|106899.2|106849.2|106896|106846|22
1725380020000|2024-09-03 16:13:40|106896.2|106846.2|106896.3|106846.3|106898.7|106848.7|106896.2|106846.2|16
1725380030000|2024-09-03 16:13:50|106896.2|106846.2|106891.9|106841.9|106897.8|106847.8|106891.9|106841.9|13
1725380040000|2024-09-03 16:14:00|106892.2|106842.2|106899|106849|106899|106849|106891.9|106841.9|15
1725380050000|2024-09-03 16:14:10|106898.7|106848.7|106890.7|106840.7|106898.7|106848.7|106890.6|106840.6|27
1725380060000|2024-09-03 16:14:20|106891|106841|106884.3|106834.3|106891.3|106841.3|106882.7|106832.7|22
1725380070000|2024-09-03 16:14:30|106884.2|106834.2|106891.9|106841.9|106892.2|106842.2|106884.2|106834.2|14
1725380080000|2024-09-03 16:14:40|106891.3|106841.3|106881.8|106831.8|106891.3|106841.3|106872.7|106822.7|35
1725380090000|2024-09-03 16:14:50|106882.2|106832.2|106881.4|106831.4|106884.7|106834.7|106881.4|106831.4|29
1725380100000|2024-09-03 16:15:00|106881|106831|106881.4|106831.4|106881.8|106831.8|106879.2|106829.2|14
1725380110000|2024-09-03 16:15:10|106879.6|106829.6|106879.4|106829.4|106879.8|106829.8|106878.9|106828.9|8
1725380120000|2024-09-03 16:15:20|106879.6|106829.6|106885.4|106835.4|106885.4|106835.4|106879.4|106829.4|20
1725380130000|2024-09-03 16:15:30|106885.5|106835.5|106885.2|106835.2|106888.7|106838.7|106884.9|106834.9|15
1725380140000|2024-09-03 16:15:40|106885.6|106835.6|106884.1|106834.1|106885.6|106835.6|106882.3|106832.3|20
1725380150000|2024-09-03 16:15:50|106883.8|106833.8|106884.7|106834.7|106885.2|106835.2|106883.8|106833.8|9
1725380160000|2024-09-03 16:16:00|106885|106835|106884.8|106834.8|106887.6|106837.6|106883|106833|21
1725380170000|2024-09-03 16:16:10|106885.1|106835.1|106873.2|106823.2|106887.3|106837.3|106873.2|106823.2|34
1725380180000|2024-09-03 16:16:20|106873.9|106823.9|106875.8|106825.8|106875.8|106825.8|106872.1|106822.1|21
1725380190000|2024-09-03 16:16:30|106875.5|106825.5|106873.6|106823.6|106875.5|106825.5|106873.5|106823.5|7
1725380200000|2024-09-03 16:16:40|106873.9|106823.9|106872.1|106822.1|106874|106824|106872.1|106822.1|8
1725380210000|2024-09-03 16:16:50|106872.4|106822.4|106872.2|106822.2|106873.1|106823.1|106872.2|106822.2|9
1725380220000|2024-09-03 16:17:00|106871.8|106821.8|106873.1|106823.1|106873.1|106823.1|106868.3|106818.3|23
1725380230000|2024-09-03 16:17:10|106873.3|106823.3|106825.2|106775.2|106873.3|106823.3|106824.8|106774.8|53
1725380240000|2024-09-03 16:17:20|106824.6|106774.6|106824.8|106774.8|106831.4|106781.4|106824.6|106774.6|56
1725380250000|2024-09-03 16:17:30|106824.7|106774.7|106819|106769|106824.7|106774.7|106819|106769|16
1725380260000|2024-09-03 16:17:40|106818.7|106768.7|106820.3|106770.3|106822.8|106772.8|106818.1|106768.1|19
1725380270000|2024-09-03 16:17:50|106820.5|106770.5|106838.6|106788.6|106838.6|106788.6|106820.5|106770.5|31
1725380280000|2024-09-03 16:18:00|106838.2|106788.2|106830.8|106780.8|106838.5|106788.5|106824.1|106774.1|21
1725380290000|2024-09-03 16:18:10|106830.4|106780.4|106832.8|106782.8|106832.8|106782.8|106830.3|106780.3|14
1725380300000|2024-09-03 16:18:20|106833.8|106783.8|106831.6|106781.6|106833.9|106783.9|106830.5|106780.5|20
1725380310000|2024-09-03 16:18:30|106831.9|106781.9|106831.3|106781.3|106832.4|106782.4|106831.3|106781.3|12
1725380320000|2024-09-03 16:18:40|106831.2|106781.2|106840.2|106790.2|106840.6|106790.6|106828.7|106778.7|24
1725380330000|2024-09-03 16:18:50|106840.5|106790.5|106843.1|106793.1|106843.6|106793.6|106834.6|106784.6|44
1725380340000|2024-09-03 16:19:00|106843.7|106793.7|106842.4|106792.4|106844.6|106794.6|106841.5|106791.5|38
1725380350000|2024-09-03 16:19:10|106842.9|106792.9|106838.4|106788.4|106844.5|106794.5|106832.1|106782.1|29
1725380360000|2024-09-03 16:19:20|106838.3|106788.3|106846.2|106796.2|106850.9|106800.9|106838.3|106788.3|40
1725380370000|2024-09-03 16:19:30|106846.4|106796.4|106842.9|106792.9|106846.4|106796.4|106842.7|106792.7|21
1725380380000|2024-09-03 16:19:40|106842.7|106792.7|106845.5|106795.5|106845.8|106795.8|106842.6|106792.6|19
1725380390000|2024-09-03 16:19:50|106844.9|106794.9|106846.3|106796.3|106847.2|106797.2|106843.2|106793.2|21
1725380400000|2024-09-03 16:20:00|106845.9|106795.9|106849.7|106799.7|106851|106801|106845|106795|24
1725380410000|2024-09-03 16:20:10|106849.1|106799.1|106849.1|106799.1|106849.2|106799.2|106849|106799|5
1725380420000|2024-09-03 16:20:20|106849.4|106799.4|106858.7|106808.7|106858.7|106808.7|106849.4|106799.4|22
1725380430000|2024-09-03 16:20:30|106858.8|106808.8|106856.6|106806.6|106859|106809|106855.1|106805.1|13
1725380440000|2024-09-03 16:20:40|106857|106807|106859.5|106809.5|106859.8|106809.8|106857|106807|14
1725380450000|2024-09-03 16:20:50|106859.2|106809.2|106848.5|106798.5|106859.2|106809.2|106848.5|106798.5|13
1725380460000|2024-09-03 16:21:00|106847.2|106797.2|106830.2|106780.2|106847.8|106797.8|106829.7|106779.7|23
1725380470000|2024-09-03 16:21:10|106830.3|106780.3|106831.7|106781.7|106834.4|106784.4|106830|106780|29
1725380480000|2024-09-03 16:21:20|106831.3|106781.3|106828.3|106778.3|106831.3|106781.3|106825.6|106775.6|23
1725380490000|2024-09-03 16:21:30|106829.3|106779.3|106836.1|106786.1|106837.8|106787.8|106828.8|106778.8|24
1725380500000|2024-09-03 16:21:40|106835.1|106785.1|106829.2|106779.2|106835.1|106785.1|106827.6|106777.6|12
1725380510000|2024-09-03 16:21:50|106828.8|106778.8|106831.4|106781.4|106831.4|106781.4|106827.2|106777.2|38
1725380520000|2024-09-03 16:22:00|106831.7|106781.7|106831.4|106781.4|106833|106783|106830.8|106780.8|28
1725380530000|2024-09-03 16:22:10|106831.9|106781.9|106833.1|106783.1|106833.6|106783.6|106831.5|106781.5|16
1725380540000|2024-09-03 16:22:20|106833.2|106783.2|106833.2|106783.2|106833.2|106783.2|106832.5|106782.5|5
1725380550000|2024-09-03 16:22:30|106832.7|106782.7|106832.7|106782.7|106834.6|106784.6|106832.2|106782.2|13
1725380560000|2024-09-03 16:22:40|106833.2|106783.2|106833.2|106783.2|106833.2|106783.2|106832.7|106782.7|3
1725380570000|2024-09-03 16:22:50|106833.3|106783.3|106833|106783|106833.3|106783.3|106833|106783|2
1725380580000|2024-09-03 16:23:00|106833.3|106783.3|106831.7|106781.7|106833.3|106783.3|106831.4|106781.4|9
1725380590000|2024-09-03 16:23:10|106831.4|106781.4|106834.7|106784.7|106834.7|106784.7|106831.4|106781.4|13
1725380600000|2024-09-03 16:23:20|106834.2|106784.2|106846.5|106796.5|106846.8|106796.8|106831.1|106781.1|36
1725380610000|2024-09-03 16:23:30|106845.6|106795.6|106864.5|106814.5|106868|106818|106845.4|106795.4|31
1725380620000|2024-09-03 16:23:40|106863.9|106813.9|106863.8|106813.8|106864.1|106814.1|106863|106813|8
1725380630000|2024-09-03 16:23:50|106863.9|106813.9|106865.6|106815.6|106865.6|106815.6|106852.5|106802.5|32
1725380640000|2024-09-03 16:24:00|106867|106817|106871.9|106821.9|106871.9|106821.9|106863.5|106813.5|26
1725380650000|2024-09-03 16:24:10|106872.8|106822.8|106875|106825|106875.7|106825.7|106872.3|106822.3|20
1725380660000|2024-09-03 16:24:20|106874.6|106824.6|106873.6|106823.6|106879.3|106829.3|106873|106823|25
1725380670000|2024-09-03 16:24:30|106874.1|106824.1|106873.7|106823.7|106877|106827|106873.7|106823.7|26
1725380680000|2024-09-03 16:24:40|106873.6|106823.6|106873.2|106823.2|106873.6|106823.6|106873|106823|5
1725380690000|2024-09-03 16:24:50|106873.3|106823.3|106874.2|106824.2|106874.2|106824.2|106873.2|106823.2|7
1725380700000|2024-09-03 16:25:00|106873.5|106823.5|106875.1|106825.1|106876.3|106826.3|106873.4|106823.4|15
1725380710000|2024-09-03 16:25:10|106874.9|106824.9|106874|106824|106875.2|106825.2|106873.6|106823.6|9
1725380720000|2024-09-03 16:25:20|106874.1|106824.1|106874.7|106824.7|106874.7|106824.7|106874.1|106824.1|4
1725380730000|2024-09-03 16:25:30|106875.3|106825.3|106881.8|106831.8|106882.4|106832.4|106875.3|106825.3|16
1725380740000|2024-09-03 16:25:40|106882.2|106832.2|106880.3|106830.3|106882.5|106832.5|106880.3|106830.3|15
1725380750000|2024-09-03 16:25:50|106880.8|106830.8|106891.5|106841.5|106892.9|106842.9|106880.8|106830.8|16
1725380760000|2024-09-03 16:26:00|106891.2|106841.2|106900.1|106850.1|106900.1|106850.1|106891.2|106841.2|15
1725380770000|2024-09-03 16:26:10|106900.3|106850.3|106897.7|106847.7|106901.4|106851.4|106897.5|106847.5|18
1725380780000|2024-09-03 16:26:20|106897.6|106847.6|106893|106843|106900.8|106850.8|106891|106841|29
1725380790000|2024-09-03 16:26:30|106892.7|106842.7|106895.8|106845.8|106896.9|106846.9|106892.7|106842.7|19
1725380800000|2024-09-03 16:26:40|106895.5|106845.5|106899.2|106849.2|106899.2|106849.2|106895.5|106845.5|12
1725380810000|2024-09-03 16:26:50|106899.7|106849.7|106895.2|106845.2|106900|106850|106895.2|106845.2|11
1725380820000|2024-09-03 16:27:00|106895.1|106845.1|106897.5|106847.5|106897.5|106847.5|106894.7|106844.7|17
1725380830000|2024-09-03 16:27:10|106897.9|106847.9|106901.4|106851.4|106902.3|106852.3|106897.9|106847.9|16
1725380840000|2024-09-03 16:27:20|106901.6|106851.6|106902|106852|106903.4|106853.4|106901.5|106851.5|8
1725380850000|2024-09-03 16:27:30|106902.4|106852.4|106904.1|106854.1|106904.9|106854.9|106901.9|106851.9|14
1725380860000|2024-09-03 16:27:40|106904.7|106854.7|106902.7|106852.7|106905.3|106855.3|106902.1|106852.1|15
1725380870000|2024-09-03 16:27:50|106902.2|106852.2|106907.1|106857.1|106907.1|106857.1|106902.2|106852.2|16
1725380880000|2024-09-03 16:28:00|106906.8|106856.8|106905.7|106855.7|106907.7|106857.7|106904|106854|19
1725380890000|2024-09-03 16:28:10|106905.3|106855.3|106900.9|106850.9|106905.3|106855.3|106900.9|106850.9|17
1725380900000|2024-09-03 16:28:20|106900.7|106850.7|106901.2|106851.2|106901.2|106851.2|106899.8|106849.8|12
1725380910000|2024-09-03 16:28:30|106901.6|106851.6|106900.6|106850.6|106901.6|106851.6|106900.6|106850.6|4
1725380920000|2024-09-03 16:28:40|106900.7|106850.7|106904|106854|106904|106854|106900.6|106850.6|12
1725380930000|2024-09-03 16:28:50|106903.7|106853.7|106901.1|106851.1|106903.7|106853.7|106900.7|106850.7|13
1725380940000|2024-09-03 16:29:00|106900.8|106850.8|106898.8|106848.8|106900.9|106850.9|106897.1|106847.1|19
1725380950000|2024-09-03 16:29:10|106898.4|106848.4|106897.1|106847.1|106898.4|106848.4|106896.9|106846.9|19
1725380960000|2024-09-03 16:29:20|106897|106847|106900.2|106850.2|106900.4|106850.4|106896.8|106846.8|19
1725380970000|2024-09-03 16:29:30|106899.8|106849.8|106894.9|106844.9|106899.8|106849.8|106894.7|106844.7|10
1725380980000|2024-09-03 16:29:40|106895.3|106845.3|106895.8|106845.8|106897.9|106847.9|106895.2|106845.2|20
1725380990000|2024-09-03 16:29:50|106895.6|106845.6|106894.8|106844.8|106895.8|106845.8|106893.2|106843.2|20
1725381000000|2024-09-03 16:30:00|106895.3|106845.3|106891.1|106841.1|106895.3|106845.3|106889.7|106839.7|43
1725381010000|2024-09-03 16:30:10|106890.8|106840.8|106891.7|106841.7|106893|106843|106889.7|106839.7|40
1725381020000|2024-09-03 16:30:20|106891.9|106841.9|106893|106843|106893.6|106843.6|106891.9|106841.9|21
1725381030000|2024-09-03 16:30:30|106893.1|106843.1|106892.9|106842.9|106894.4|106844.4|106892.5|106842.5|30
1725381040000|2024-09-03 16:30:40|106892.7|106842.7|106894.7|106844.7|106894.7|106844.7|106892.7|106842.7|8
1725381050000|2024-09-03 16:30:50|106894.4|106844.4|106899.5|106849.5|106899.5|106849.5|106894|106844|11
1725381060000|2024-09-03 16:31:00|106899.4|106849.4|106897.2|106847.2|106899.8|106849.8|106890.5|106840.5|24
1725381070000|2024-09-03 16:31:10|106897.7|106847.7|106899.4|106849.4|106899.6|106849.6|106896.7|106846.7|14
1725381080000|2024-09-03 16:31:20|106899.8|106849.8|106898.8|106848.8|106900.3|106850.3|106898.6|106848.6|11
1725381090000|2024-09-03 16:31:30|106898.9|106848.9|106901.8|106851.8|106901.8|106851.8|106898.9|106848.9|8
1725381100000|2024-09-03 16:31:40|106902.2|106852.2|106906|106856|106907.4|106857.4|106902.2|106852.2|17
1725381110000|2024-09-03 16:31:50|106905.7|106855.7|106905.3|106855.3|106907.1|106857.1|106905.3|106855.3|18
1725381120000|2024-09-03 16:32:00|106905.2|106855.2|106901.9|106851.9|106905.8|106855.8|106901.5|106851.5|21
1725381130000|2024-09-03 16:32:10|106902.2|106852.2|106901.4|106851.4|106904.3|106854.3|106901.4|106851.4|10
1725381140000|2024-09-03 16:32:20|106901.9|106851.9|106902.1|106852.1|106902.3|106852.3|106901.3|106851.3|16
1725381150000|2024-09-03 16:32:30|106901.4|106851.4|106901.3|106851.3|106904.3|106854.3|106901.3|106851.3|11
1725381160000|2024-09-03 16:32:40|106902.3|106852.3|106899.9|106849.9|106903.2|106853.2|106898.4|106848.4|23
1725381170000|2024-09-03 16:32:50|106899.3|106849.3|106898.8|106848.8|106899.9|106849.9|106898.5|106848.5|20
1725381180000|2024-09-03 16:33:00|106899.4|106849.4|106896.2|106846.2|106900.3|106850.3|106896|106846|22
1725381190000|2024-09-03 16:33:10|106895.9|106845.9|106897.8|106847.8|106898.7|106848.7|106895.9|106845.9|14
1725381200000|2024-09-03 16:33:20|106897.7|106847.7|106894.7|106844.7|106898.3|106848.3|106894.7|106844.7|12
1725381210000|2024-09-03 16:33:30|106895.3|106845.3|106892.5|106842.5|106895.3|106845.3|106892|106842|26
1725381220000|2024-09-03 16:33:40|106892.4|106842.4|106888.7|106838.7|106892.5|106842.5|106888.3|106838.3|24
1725381230000|2024-09-03 16:33:50|106889.1|106839.1|106890.9|106840.9|106891.1|106841.1|106887|106837|28
1725381240000|2024-09-03 16:34:00|106890.3|106840.3|106892.1|106842.1|106892.1|106842.1|106890.2|106840.2|15
1725381250000|2024-09-03 16:34:10|106892.2|106842.2|106891.8|106841.8|106893|106843|106891|106841|17
1725381260000|2024-09-03 16:34:20|106892.3|106842.3|106889.8|106839.8|106892.9|106842.9|106889.2|106839.2|23
1725381270000|2024-09-03 16:34:30|106889.2|106839.2|106892.9|106842.9|106892.9|106842.9|106889.2|106839.2|12
1725381280000|2024-09-03 16:34:40|106893.3|106843.3|106895.4|106845.4|106895.6|106845.6|106892.8|106842.8|21
1725381290000|2024-09-03 16:34:50|106895.2|106845.2|106895.4|106845.4|106895.4|106845.4|106893.5|106843.5|20
1725381300000|2024-09-03 16:35:00|106895.3|106845.3|106898|106848|106898.5|106848.5|106895.3|106845.3|19
1725381310000|2024-09-03 16:35:10|106897.8|106847.8|106903.3|106853.3|106903.3|106853.3|106896.7|106846.7|28
1725381320000|2024-09-03 16:35:20|106902.9|106852.9|106904.3|106854.3|106904.8|106854.8|106902.9|106852.9|18
1725381330000|2024-09-03 16:35:30|106904.8|106854.8|106904.5|106854.5|106905.3|106855.3|106904.4|106854.4|11
1725381340000|2024-09-03 16:35:40|106904.6|106854.6|106905.6|106855.6|106908.7|106858.7|106904.6|106854.6|12
1725381350000|2024-09-03 16:35:50|106905.1|106855.1|106902.1|106852.1|106905.1|106855.1|106901.9|106851.9|14
1725381360000|2024-09-03 16:36:00|106901.5|106851.5|106906.4|106856.4|106906.4|106856.4|106901.4|106851.4|16
1725381370000|2024-09-03 16:36:10|106906.3|106856.3|106906.3|106856.3|106906.4|106856.4|106905.9|106855.9|4
1725381380000|2024-09-03 16:36:20|106905.9|106855.9|106905.5|106855.5|106906|106856|106905.5|106855.5|5
1725381390000|2024-09-03 16:36:30|106905.4|106855.4|106904.9|106854.9|106905.4|106855.4|106904.6|106854.6|5
1725381400000|2024-09-03 16:36:40|106904.7|106854.7|106904.6|106854.6|106904.7|106854.7|106904.6|106854.6|2
1725381410000|2024-09-03 16:36:50|106904.9|106854.9|106904.9|106854.9|106904.9|106854.9|106904.9|106854.9|1
1725381420000|2024-09-03 16:37:00|106905.8|106855.8|106915.9|106865.9|106916.5|106866.5|106905.6|106855.6|28
1725381430000|2024-09-03 16:37:10|106916.4|106866.4|106910.5|106860.5|106916.4|106866.4|106910.5|106860.5|25
1725381440000|2024-09-03 16:37:20|106910.1|106860.1|106912.6|106862.6|106912.7|106862.7|106909.7|106859.7|14
1725381450000|2024-09-03 16:37:30|106912.8|106862.8|106916.9|106866.9|106916.9|106866.9|106912.8|106862.8|22
1725381460000|2024-09-03 16:37:40|106917|106867|106916.7|106866.7|106917.1|106867.1|106916.5|106866.5|11
1725381470000|2024-09-03 16:37:50|106916.3|106866.3|106922|106872|106922|106872|106915.4|106865.4|24
1725381480000|2024-09-03 16:38:00|106922.2|106872.2|106922|106872|106924.7|106874.7|106920.8|106870.8|25
1725381490000|2024-09-03 16:38:10|106922.3|106872.3|106920.5|106870.5|106922.4|106872.4|106919.6|106869.6|39
1725381500000|2024-09-03 16:38:20|106919.3|106869.3|106919.6|106869.6|106921.7|106871.7|106917|106867|49
1725381510000|2024-09-03 16:38:30|106920|106870|106920|106870|106920.5|106870.5|106918.6|106868.6|45
1725381520000|2024-09-03 16:38:40|106918.7|106868.7|106919.1|106869.1|106920.3|106870.3|106917.4|106867.4|39
1725381530000|2024-09-03 16:38:50|106918|106868|106918.5|106868.5|106921|106871|106916.3|106866.3|37
1725381540000|2024-09-03 16:39:00|106917.6|106867.6|106926.1|106876.1|106926.1|106876.1|106917.6|106867.6|39
1725381550000|2024-09-03 16:39:10|106926.3|106876.3|106927.8|106877.8|106928.5|106878.5|106926.3|106876.3|11
1725381560000|2024-09-03 16:39:20|106928.7|106878.7|106928.4|106878.4|106929.1|106879.1|106928|106878|12
1725381570000|2024-09-03 16:39:30|106928.6|106878.6|106928.5|106878.5|106928.6|106878.6|106928.2|106878.2|6
1725381580000|2024-09-03 16:39:40|106929.3|106879.3|106922.8|106872.8|106929.3|106879.3|106922.2|106872.2|12
1725381590000|2024-09-03 16:39:50|106922.9|106872.9|106921.2|106871.2|106923|106873|106920.9|106870.9|14
1725381600000|2024-09-03 16:40:00|106921.6|106871.6|106923.3|106873.3|106923.4|106873.4|106917.6|106867.6|24
1725381610000|2024-09-03 16:40:10|106923.6|106873.6|106922.8|106872.8|106923.6|106873.6|106921.8|106871.8|9
1725381620000|2024-09-03 16:40:20|106922.9|106872.9|106918.7|106868.7|106923.2|106873.2|106918.7|106868.7|17
1725381630000|2024-09-03 16:40:30|106918.4|106868.4|106918.3|106868.3|106920.2|106870.2|106915.3|106865.3|23
1725381640000|2024-09-03 16:40:40|106918.1|106868.1|106918.4|106868.4|106918.7|106868.7|106918|106868|5
1725381650000|2024-09-03 16:40:50|106919.2|106869.2|106918.3|106868.3|106919.2|106869.2|106918.3|106868.3|10
1725381660000|2024-09-03 16:41:00|106918.9|106868.9|106920.2|106870.2|106920.2|106870.2|106918.4|106868.4|11
1725381670000|2024-09-03 16:41:10|106920.1|106870.1|106919.8|106869.8|106920.2|106870.2|106919.8|106869.8|9
1725381680000|2024-09-03 16:41:20|106919.7|106869.7|106922|106872|106923.9|106873.9|106919.7|106869.7|16
1725381690000|2024-09-03 16:41:30|106922.5|106872.5|106922.6|106872.6|106923.5|106873.5|106921.9|106871.9|12
1725381700000|2024-09-03 16:41:40|106923.2|106873.2|106955|106905|106955|106905|106922.7|106872.7|24
1725381710000|2024-09-03 16:41:50|106954.7|106904.7|106953.5|106903.5|106956.4|106906.4|106953.5|106903.5|19
1725381720000|2024-09-03 16:42:00|106954.2|106904.2|106953.5|106903.5|106954.2|106904.2|106948.4|106898.4|22
1725381730000|2024-09-03 16:42:10|106953.1|106903.1|106961.7|106911.7|106963.6|106913.6|106953.1|106903.1|19
1725381740000|2024-09-03 16:42:20|106962|106912|106966|106916|106966.6|106916.6|106962|106912|19
1725381750000|2024-09-03 16:42:30|106966.5|106916.5|106966.1|106916.1|106967|106917|106966.1|106916.1|7
1725381760000|2024-09-03 16:42:40|106966.4|106916.4|106967.4|106917.4|106967.4|106917.4|106964.9|106914.9|16
1725381770000|2024-09-03 16:42:50|106966.7|106916.7|106964.1|106914.1|106967.2|106917.2|106964.1|106914.1|22
1725381780000|2024-09-03 16:43:00|106964.4|106914.4|106966.1|106916.1|106968|106918|106963.6|106913.6|41
1725381790000|2024-09-03 16:43:10|106965.7|106915.7|106968.8|106918.8|106970.9|106920.9|106965.5|106915.5|28
1725381800000|2024-09-03 16:43:20|106968.2|106918.2|106969.2|106919.2|106969.2|106919.2|106967.4|106917.4|18
1725381810000|2024-09-03 16:43:30|106969.8|106919.8|106977.5|106927.5|106979.3|106929.3|106969.8|106919.8|28
1725381820000|2024-09-03 16:43:40|106977.1|106927.1|106976.1|106926.1|106977.1|106927.1|106976.1|106926.1|5
1725381830000|2024-09-03 16:43:50|106975.7|106925.7|106971.9|106921.9|106975.7|106925.7|106970.2|106920.2|32
1725381840000|2024-09-03 16:44:00|106971.5|106921.5|106971.2|106921.2|106972.8|106922.8|106970|106920|32
1725381850000|2024-09-03 16:44:10|106971.3|106921.3|106969.5|106919.5|106972.4|106922.4|106969.1|106919.1|29
1725381860000|2024-09-03 16:44:20|106970.6|106920.6|106970.5|106920.5|106970.9|106920.9|106969.7|106919.7|11
1725381870000|2024-09-03 16:44:30|106969.8|106919.8|106966.3|106916.3|106969.8|106919.8|106966.3|106916.3|21
1725381880000|2024-09-03 16:44:40|106966.6|106916.6|106967.9|106917.9|106968.2|106918.2|106966.2|106916.2|25
1725381890000|2024-09-03 16:44:50|106967.6|106917.6|106967|106917|106969.2|106919.2|106967|106917|19
1725381900000|2024-09-03 16:45:00|106967.4|106917.4|106966.5|106916.5|106969.4|106919.4|106964.7|106914.7|25
1725381910000|2024-09-03 16:45:10|106967.2|106917.2|106989.1|106939.1|106990.6|106940.6|106967.1|106917.1|56
1725381920000|2024-09-03 16:45:20|106989.5|106939.5|107001.3|106951.3|107001.3|106951.3|106989.5|106939.5|25
1725381930000|2024-09-03 16:45:30|107001.2|106951.2|107000|106950|107008.1|106958.1|107000|106950|32
1725381940000|2024-09-03 16:45:40|107000.6|106950.6|106999|106949|107003.7|106953.7|106998.8|106948.8|12
1725381950000|2024-09-03 16:45:50|106999.4|106949.4|106998.5|106948.5|106999.9|106949.9|106997|106947|24
1725381960000|2024-09-03 16:46:00|106998.3|106948.3|106997.7|106947.7|106998.7|106948.7|106997.6|106947.6|17
1725381970000|2024-09-03 16:46:10|106997.2|106947.2|106994.6|106944.6|106997.2|106947.2|106993.4|106943.4|28
1725381980000|2024-09-03 16:46:20|106993.5|106943.5|106999.6|106949.6|106999.6|106949.6|106993.4|106943.4|23
1725381990000|2024-09-03 16:46:30|106999.5|106949.5|107004.9|106954.9|107004.9|106954.9|106999.5|106949.5|16
1725382000000|2024-09-03 16:46:40|107004.5|106954.5|107015.5|106965.5|107016.8|106966.8|107004.5|106954.5|24
1725382010000|2024-09-03 16:46:50|107015.6|106965.6|107014.3|106964.3|107016.3|106966.3|107012.4|106962.4|19
1725382020000|2024-09-03 16:47:00|107014.2|106964.2|107012.4|106962.4|107014.9|106964.9|107011.7|106961.7|31
1725382030000|2024-09-03 16:47:10|107012.8|106962.8|107004.5|106954.5|107013|106963|107004.4|106954.4|22
1725382040000|2024-09-03 16:47:20|107004.2|106954.2|107001.8|106951.8|107005|106955|107001.2|106951.2|33
1725382050000|2024-09-03 16:47:30|107003|106953|107003.7|106953.7|107003.7|106953.7|107001.5|106951.5|13
1725382060000|2024-09-03 16:47:40|107004.2|106954.2|107006.7|106956.7|107010.3|106960.3|107001.4|106951.4|37
1725382070000|2024-09-03 16:47:50|107007|106957|107006.8|106956.8|107007.1|106957.1|107006.8|106956.8|4
1725382080000|2024-09-03 16:48:00|107007.2|106957.2|107021.5|106971.5|107021.9|106971.9|107007|106957|30
1725382090000|2024-09-03 16:48:10|107020.9|106970.9|107024.7|106974.7|107025.2|106975.2|107020.6|106970.6|21
1725382100000|2024-09-03 16:48:20|107025|106975|107024.3|106974.3|107025|106975|107021.8|106971.8|19
1725382110000|2024-09-03 16:48:30|107024.6|106974.6|107024.7|106974.7|107024.9|106974.9|107024.4|106974.4|8
1725382120000|2024-09-03 16:48:40|107025.6|106975.6|107027.1|106977.1|107027.9|106977.9|107024.6|106974.6|17
1725382130000|2024-09-03 16:48:50|107026.9|106976.9|107028.5|106978.5|107028.8|106978.8|107026.9|106976.9|12
1725382140000|2024-09-03 16:49:00|107028.8|106978.8|107024.8|106974.8|107031.3|106981.3|107024.8|106974.8|31
1725382150000|2024-09-03 16:49:10|107025|106975|107019.6|106969.6|107025|106975|107018.8|106968.8|27
1725382160000|2024-09-03 16:49:20|107020.2|106970.2|107020.2|106970.2|107021.5|106971.5|107018.6|106968.6|30
1725382170000|2024-09-03 16:49:30|107019.7|106969.7|107022.9|106972.9|107024|106974|107018.6|106968.6|30
1725382180000|2024-09-03 16:49:40|107023.5|106973.5|107022.2|106972.2|107024.3|106974.3|107021.8|106971.8|20
1725382190000|2024-09-03 16:49:50|107022.1|106972.1|107022|106972|107022.6|106972.6|107022|106972|6
1725382200000|2024-09-03 16:50:00|107022.5|106972.5|107017.3|106967.3|107022.5|106972.5|107017.1|106967.1|29
1725382210000|2024-09-03 16:50:10|107016.9|106966.9|107018.1|106968.1|107018.9|106968.9|107016|106966|20
1725382220000|2024-09-03 16:50:20|107017.7|106967.7|107016.9|106966.9|107018.8|106968.8|107016.9|106966.9|10
1725382230000|2024-09-03 16:50:30|107017.2|106967.2|107016|106966|107017.2|106967.2|107016|106966|7
1725382240000|2024-09-03 16:50:40|107016.2|106966.2|107017.2|106967.2|107017.2|106967.2|107016.2|106966.2|3
1725382250000|2024-09-03 16:50:50|107017.4|106967.4|107019.6|106969.6|107020.6|106970.6|107017.3|106967.3|16
1725382260000|2024-09-03 16:51:00|107018.8|106968.8|107018.1|106968.1|107019.5|106969.5|107018|106968|18
1725382270000|2024-09-03 16:51:10|107017.7|106967.7|107013.9|106963.9|107018.3|106968.3|107012.7|106962.7|48
1725382280000|2024-09-03 16:51:20|107014.3|106964.3|107014.9|106964.9|107014.9|106964.9|107013.9|106963.9|5
1725382290000|2024-09-03 16:51:30|107015.6|106965.6|107017|106967|107017.9|106967.9|107015.6|106965.6|29
1725382300000|2024-09-03 16:51:40|107017.1|106967.1|107015.8|106965.8|107018|106968|107015.7|106965.7|38
1725382310000|2024-09-03 16:51:50|107015.4|106965.4|107017|106967|107017.2|106967.2|107014.8|106964.8|17
1725382320000|2024-09-03 16:52:00|107016.5|106966.5|107007.2|106957.2|107016.5|106966.5|107006.6|106956.6|22
1725382330000|2024-09-03 16:52:10|107007.6|106957.6|107007|106957|107007.7|106957.7|107004.9|106954.9|16
1725382340000|2024-09-03 16:52:20|107006.9|106956.9|107006.9|106956.9|107008.4|106958.4|107006.3|106956.3|14
1725382350000|2024-09-03 16:52:30|107006.7|106956.7|107008.6|106958.6|107008.6|106958.6|107004.3|106954.3|7
1725382360000|2024-09-03 16:52:40|107008.7|106958.7|107021.9|106971.9|107022.5|106972.5|107007.4|106957.4|23
1725382370000|2024-09-03 16:52:50|107022.2|106972.2|107017.9|106967.9|107022.2|106972.2|107017.9|106967.9|21
1725382380000|2024-09-03 16:53:00|107015.8|106965.8|107007.6|106957.6|107015.8|106965.8|107004.9|106954.9|27
1725382390000|2024-09-03 16:53:10|107007.7|106957.7|107008.9|106958.9|107009.1|106959.1|107007.7|106957.7|10
1725382400000|2024-09-03 16:53:20|107009.2|106959.2|107009.8|106959.8|107010.1|106960.1|107009|106959|9
1725382410000|2024-09-03 16:53:30|107009.5|106959.5|107016.5|106966.5|107016.9|106966.9|107009.5|106959.5|13
1725382420000|2024-09-03 16:53:40|107016.8|106966.8|107013.8|106963.8|107018.7|106968.7|107013.7|106963.7|13
1725382430000|2024-09-03 16:53:50|107013.6|106963.6|107014.4|106964.4|107014.9|106964.9|107013.4|106963.4|9
1725382440000|2024-09-03 16:54:00|107014.7|106964.7|107013.3|106963.3|107014.7|106964.7|107012.8|106962.8|10
1725382450000|2024-09-03 16:54:10|107013.2|106963.2|107013.7|106963.7|107014.2|106964.2|107012.7|106962.7|16
1725382460000|2024-09-03 16:54:20|107014.2|106964.2|107014.1|106964.1|107014.6|106964.6|107013.6|106963.6|14
1725382470000|2024-09-03 16:54:30|107014|106964|107014.5|106964.5|107014.9|106964.9|107014|106964|13
1725382480000|2024-09-03 16:54:40|107014|106964|107012|106962|107014.3|106964.3|107011.6|106961.6|20
1725382490000|2024-09-03 16:54:50|107013.8|106963.8|107013.6|106963.6|107013.9|106963.9|107013.6|106963.6|3
1725382500000|2024-09-03 16:55:00|107014|106964|107014|106964|107014.4|106964.4|107014|106964|4
1725382510000|2024-09-03 16:55:10|107014.1|106964.1|107013.8|106963.8|107015|106965|107013.8|106963.8|8
1725382520000|2024-09-03 16:55:20|107013.5|106963.5|107015.3|106965.3|107015.3|106965.3|107011.9|106961.9|16
1725382530000|2024-09-03 16:55:30|107015.6|106965.6|107013.7|106963.7|107016.4|106966.4|107013.5|106963.5|16
1725382540000|2024-09-03 16:55:40|107014|106964|107006.5|106956.5|107014.1|106964.1|107006.1|106956.1|20
1725382550000|2024-09-03 16:55:50|107006.4|106956.4|107006.9|106956.9|107007.6|106957.6|107005.9|106955.9|10
1725382560000|2024-09-03 16:56:00|107006.7|106956.7|107004.8|106954.8|107007.7|106957.7|107004.8|106954.8|20
1725382570000|2024-09-03 16:56:10|107004.5|106954.5|106994.8|106944.8|107004.5|106954.5|106994.8|106944.8|48
1725382580000|2024-09-03 16:56:20|106995.7|106945.7|106995.6|106945.6|106996|106946|106993.7|106943.7|26
1725382590000|2024-09-03 16:56:30|106995.5|106945.5|106993.8|106943.8|106996.7|106946.7|106993.7|106943.7|28
1725382600000|2024-09-03 16:56:40|106993.9|106943.9|106999.8|106949.8|107000.3|106950.3|106993.7|106943.7|28
1725382610000|2024-09-03 16:56:50|106999.7|106949.7|106999.5|106949.5|107000.8|106950.8|106999.4|106949.4|17
1725382620000|2024-09-03 16:57:00|106999.1|106949.1|106999.7|106949.7|106999.7|106949.7|106999.1|106949.1|4
1725382630000|2024-09-03 16:57:10|106999.6|106949.6|107001.2|106951.2|107001.3|106951.3|106999.6|106949.6|5
1725382640000|2024-09-03 16:57:20|107001.6|106951.6|107002.4|106952.4|107003.1|106953.1|107001|106951|13
1725382650000|2024-09-03 16:57:30|107002.5|106952.5|107002.8|106952.8|107002.8|106952.8|107002.5|106952.5|3
1725382660000|2024-09-03 16:57:40|107003|106953|107002.5|106952.5|107003|106953|107002.4|106952.4|7
1725382670000|2024-09-03 16:57:50|107002.4|106952.4|107001.8|106951.8|107002.4|106952.4|107001.6|106951.6|8
1725382680000|2024-09-03 16:58:00|107001.6|106951.6|107002.9|106952.9|107002.9|106952.9|107000.4|106950.4|17
1725382690000|2024-09-03 16:58:10|107003.5|106953.5|107003.9|106953.9|107004.5|106954.5|107003.3|106953.3|8
1725382700000|2024-09-03 16:58:20|107003.6|106953.6|107006.6|106956.6|107007.2|106957.2|107002|106952|26
1725382710000|2024-09-03 16:58:30|107006.2|106956.2|107005.3|106955.3|107006.4|106956.4|107003.9|106953.9|18
1725382720000|2024-09-03 16:58:40|107005|106955|107008.8|106958.8|107009.7|106959.7|107004.2|106954.2|17
1725382730000|2024-09-03 16:58:50|107008.4|106958.4|107007.7|106957.7|107008.4|106958.4|107006.3|106956.3|25
1725382740000|2024-09-03 16:59:00|107008.1|106958.1|107013.8|106963.8|107015.9|106965.9|107007.7|106957.7|35
1725382750000|2024-09-03 16:59:10|107015.3|106965.3|107014.8|106964.8|107015.3|106965.3|107013.9|106963.9|9
1725382760000|2024-09-03 16:59:20|107014.5|106964.5|107015.6|106965.6|107016|106966|107013.6|106963.6|10
1725382770000|2024-09-03 16:59:30|107015.3|106965.3|107014.6|106964.6|107015.3|106965.3|107014.3|106964.3|5
1725382780000|2024-09-03 16:59:40|107014.4|106964.4|107014|106964|107015.2|106965.2|107014|106964|7
1725382790000|2024-09-03 16:59:50|107014.1|106964.1|107016.5|106966.5|107016.5|106966.5|107014.1|106964.1|21
1725382800000|2024-09-03 17:00:00|107014.7|106964.7|107015.7|106965.7|107017.4|106967.4|107013.2|106963.2|36
1725382810000|2024-09-03 17:00:10|107015.5|106965.5|107019.5|106969.5|107019.5|106969.5|107014.9|106964.9|29
1725382820000|2024-09-03 17:00:20|107019.2|106969.2|107020.3|106970.3|107020.3|106970.3|107017|106967|29
1725382830000|2024-09-03 17:00:30|107019.9|106969.9|107018.1|106968.1|107022.3|106972.3|107018.1|106968.1|20
1725382840000|2024-09-03 17:00:40|107017.9|106967.9|107017.6|106967.6|107020.2|106970.2|107016.7|106966.7|29
1725382850000|2024-09-03 17:00:50|107017.9|106967.9|107018.8|106968.8|107020.3|106970.3|107017.8|106967.8|19
1725382860000|2024-09-03 17:01:00|107018.4|106968.4|107005.9|106955.9|107018.9|106968.9|107005.8|106955.8|33
1725382870000|2024-09-03 17:01:10|107006.4|106956.4|107005.4|106955.4|107006.4|106956.4|107004.5|106954.5|19
1725382880000|2024-09-03 17:01:20|107004.9|106954.9|106996.2|106946.2|107006.8|106956.8|106996.2|106946.2|41
1725382890000|2024-09-03 17:01:30|106996.6|106946.6|107002.3|106952.3|107003.5|106953.5|106996.6|106946.6|23
1725382900000|2024-09-03 17:01:40|107002.9|106952.9|107006.3|106956.3|107007|106957|107002.1|106952.1|28
1725382910000|2024-09-03 17:01:50|107005.9|106955.9|107012.8|106962.8|107013.8|106963.8|107005.9|106955.9|37
1725382920000|2024-09-03 17:02:00|107012.5|106962.5|107025.4|106975.4|107025.4|106975.4|107011.7|106961.7|30
1725382930000|2024-09-03 17:02:10|107025.2|106975.2|107021.8|106971.8|107027.9|106977.9|107021.8|106971.8|35
1725382940000|2024-09-03 17:02:20|107021.2|106971.2|107018.8|106968.8|107021.2|106971.2|107017|106967|37
1725382950000|2024-09-03 17:02:30|107018.3|106968.3|107020.8|106970.8|107020.8|106970.8|107017.5|106967.5|39
1725382960000|2024-09-03 17:02:40|107023.1|106973.1|107029.8|106979.8|107030.6|106980.6|107023.1|106973.1|34
1725382970000|2024-09-03 17:02:50|107029.6|106979.6|107029.6|106979.6|107030.4|106980.4|107029.1|106979.1|11
1725382980000|2024-09-03 17:03:00|107029.9|106979.9|107032.4|106982.4|107033.4|106983.4|107029.6|106979.6|38
1725382990000|2024-09-03 17:03:10|107032.1|106982.1|107033.6|106983.6|107035.8|106985.8|107029.5|106979.5|37
1725383000000|2024-09-03 17:03:20|107033.2|106983.2|107032.3|106982.3|107035.2|106985.2|107031.5|106981.5|44
1725383010000|2024-09-03 17:03:30|107033.2|106983.2|107041.1|106991.1|107041.3|106991.3|107032.7|106982.7|30
1725383020000|2024-09-03 17:03:40|107041.6|106991.6|107042.3|106992.3|107042.5|106992.5|107040.8|106990.8|12
1725383030000|2024-09-03 17:03:50|107042.7|106992.7|107034.2|106984.2|107042.7|106992.7|107033.7|106983.7|42
1725383040000|2024-09-03 17:04:00|107034|106984|107033.4|106983.4|107035.6|106985.6|107031.2|106981.2|37
1725383050000|2024-09-03 17:04:10|107033.1|106983.1|107033.4|106983.4|107033.8|106983.8|107030.7|106980.7|42
1725383060000|2024-09-03 17:04:20|107032.9|106982.9|107031.9|106981.9|107035.1|106985.1|107031|106981|51
1725383070000|2024-09-03 17:04:30|107032.1|106982.1|107034.6|106984.6|107038.6|106988.6|107032.1|106982.1|25
1725383080000|2024-09-03 17:04:40|107034.5|106984.5|107039.6|106989.6|107039.9|106989.9|107034.5|106984.5|22
1725383090000|2024-09-03 17:04:50|107040.1|106990.1|107037.1|106987.1|107046.8|106996.8|107036.6|106986.6|37
1725383100000|2024-09-03 17:05:00|107036.6|106986.6|107032.7|106982.7|107044|106994|107032.7|106982.7|44
1725383110000|2024-09-03 17:05:10|107033|106983|107034.1|106984.1|107036.3|106986.3|107033|106983|34
1725383120000|2024-09-03 17:05:20|107034.4|106984.4|107033.8|106983.8|107035.9|106985.9|107032|106982|27
1725383130000|2024-09-03 17:05:30|107033.9|106983.9|107034.2|106984.2|107035.1|106985.1|107032.5|106982.5|25
1725383140000|2024-09-03 17:05:40|107034.5|106984.5|107032.5|106982.5|107035.5|106985.5|107031.1|106981.1|25
1725383150000|2024-09-03 17:05:50|107031.5|106981.5|107032.3|106982.3|107035.1|106985.1|107031.5|106981.5|14
1725383160000|2024-09-03 17:06:00|107032|106982|107028.3|106978.3|107033.8|106983.8|107027.8|106977.8|21
1725383170000|2024-09-03 17:06:10|107029.7|106979.7|107030.4|106980.4|107031.6|106981.6|107029.7|106979.7|13
1725383180000|2024-09-03 17:06:20|107030.5|106980.5|107032.9|106982.9|107032.9|106982.9|107029.7|106979.7|17
1725383190000|2024-09-03 17:06:30|107033.7|106983.7|107029.5|106979.5|107035.1|106985.1|107029.5|106979.5|19
1725383200000|2024-09-03 17:06:40|107029.4|106979.4|107033.1|106983.1|107034.6|106984.6|107029.4|106979.4|13
1725383210000|2024-09-03 17:06:50|107033.7|106983.7|107032.2|106982.2|107034.7|106984.7|107032|106982|12
1725383220000|2024-09-03 17:07:00|107033.3|106983.3|107034.1|106984.1|107038.1|106988.1|107032.7|106982.7|19
1725383230000|2024-09-03 17:07:10|107034|106984|107032.9|106982.9|107035.4|106985.4|107032.5|106982.5|19
1725383240000|2024-09-03 17:07:20|107033.5|106983.5|107033|106983|107034.9|106984.9|107032.9|106982.9|12
1725383250000|2024-09-03 17:07:30|107032.9|106982.9|107020.8|106970.8|107032.9|106982.9|107020.2|106970.2|20
1725383260000|2024-09-03 17:07:40|107020.6|106970.6|107020.7|106970.7|107020.8|106970.8|107020.6|106970.6|4
1725383270000|2024-09-03 17:07:50|107020.3|106970.3|107029.4|106979.4|107030|106980|107020.2|106970.2|17
1725383280000|2024-09-03 17:08:00|107030.1|106980.1|107027.9|106977.9|107034.9|106984.9|107026.9|106976.9|33
1725383290000|2024-09-03 17:08:10|107027.1|106977.1|107029.4|106979.4|107032.9|106982.9|107026.4|106976.4|37
1725383300000|2024-09-03 17:08:20|107029.5|106979.5|107023.6|106973.6|107029.8|106979.8|107021.7|106971.7|38
1725383310000|2024-09-03 17:08:30|107023.5|106973.5|107026.6|106976.6|107028.1|106978.1|107023.5|106973.5|24
1725383320000|2024-09-03 17:08:40|107026.2|106976.2|107027.6|106977.6|107028|106978|107026.2|106976.2|11
1725383330000|2024-09-03 17:08:50|107027.8|106977.8|107027.3|106977.3|107027.9|106977.9|107027|106977|6
1725383340000|2024-09-03 17:09:00|107027.7|106977.7|107031.2|106981.2|107032.2|106982.2|107027.7|106977.7|18
1725383350000|2024-09-03 17:09:10|107031.3|106981.3|107031.3|106981.3|107031.3|106981.3|107031.3|106981.3|1
1725383360000|2024-09-03 17:09:20|107031.2|106981.2|107026.9|106976.9|107032.8|106982.8|107026.9|106976.9|18
1725383370000|2024-09-03 17:09:30|107026.8|106976.8|107026.8|106976.8|107026.8|106976.8|107026.8|106976.8|1
1725383380000|2024-09-03 17:09:40|107025.9|106975.9|107027.1|106977.1|107027.8|106977.8|107024.8|106974.8|12
1725383390000|2024-09-03 17:09:50|107027.6|106977.6|107027.6|106977.6|107027.6|106977.6|107027.6|106977.6|1
1725383400000|2024-09-03 17:10:00|107027.5|106977.5|107026.9|106976.9|107027.5|106977.5|107026.8|106976.8|4
1725383410000|2024-09-03 17:10:10|107024.4|106974.4|107022.1|106972.1|107024.4|106974.4|107020.4|106970.4|11
1725383420000|2024-09-03 17:10:20|107022|106972|107022.8|106972.8|107023.6|106973.6|107022|106972|8
1725383430000|2024-09-03 17:10:30|107022.9|106972.9|107021.8|106971.8|107022.9|106972.9|107021.6|106971.6|4
1725383440000|2024-09-03 17:10:40|107022.3|106972.3|107027.2|106977.2|107027.2|106977.2|107022.3|106972.3|12
1725383450000|2024-09-03 17:10:50|107027.1|106977.1|107023.5|106973.5|107027.8|106977.8|107023.5|106973.5|8
1725383460000|2024-09-03 17:11:00|107023.9|106973.9|107023|106973|107023.9|106973.9|107022.7|106972.7|5
1725383470000|2024-09-03 17:11:10|107025.9|106975.9|107027.2|106977.2|107027.6|106977.6|107025.9|106975.9|6
1725383480000|2024-09-03 17:11:20|107027.3|106977.3|107027.6|106977.6|107028|106978|107027.2|106977.2|5
1725383490000|2024-09-03 17:11:30|107028.2|106978.2|107030|106980|107030.4|106980.4|107028.2|106978.2|5
1725383500000|2024-09-03 17:11:40|107030.5|106980.5|107020.1|106995.1|107030.5|106995.4|107019.8|106980|10
1725383510000|2024-09-03 17:11:50|107019.9|106994.9|107017.9|106992.9|107019.9|106994.9|107017.2|106992.2|8
1725383520000|2024-09-03 17:12:00|107017.7|106992.7|107020.7|106995.7|107020.7|106995.7|107017.7|106992.7|13
1725383530000|2024-09-03 17:12:10|107021|106996|107031.6|107006.6|107033.6|107008.6|107020.7|106995.7|28
1725383540000|2024-09-03 17:12:20|107031.5|107006.5|107032.2|107007.2|107032.8|107007.8|107031.5|107006.5|8
1725383550000|2024-09-03 17:12:30|107032.5|107007.5|107032.4|107007.4|107032.9|107007.9|107032.4|107007.4|3
1725383560000|2024-09-03 17:12:40|107032.3|107007.3|107032.9|107007.9|107032.9|107007.9|107031.4|107006.4|7
1725383570000|2024-09-03 17:12:50|107033.2|107008.2|107038|107013|107038|107013|107033.2|107008.2|11
1725383580000|2024-09-03 17:13:00|107037.8|107012.8|107041.2|107016.2|107041.3|107016.3|107037.8|107012.8|9
1725383590000|2024-09-03 17:13:10|107040.9|107015.9|107039.9|107014.9|107040.9|107015.9|107039.9|107014.9|4
1725383600000|2024-09-03 17:13:20|107039.8|107014.8|107040.5|107015.5|107040.5|107015.5|107037.5|107012.5|12
1725383610000|2024-09-03 17:13:30|107040.6|107015.6|107042.3|107017.3|107042.3|107017.3|107040.6|107015.6|12
1725383620000|2024-09-03 17:13:40|107042.8|107017.8|107040.7|107015.7|107042.8|107017.8|107040.7|107015.7|8
1725383630000|2024-09-03 17:13:50|107040.6|107015.6|107042.4|107017.4|107042.7|107017.7|107040.4|107015.4|8
1725383640000|2024-09-03 17:14:00|107042.6|107017.6|107041.7|107016.7|107042.6|107017.6|107041.7|107016.7|3
1725383650000|2024-09-03 17:14:10|107041.9|107016.9|107042.6|107017.6|107042.6|107017.6|107041.9|107016.9|3
1725383660000|2024-09-03 17:14:20|107042.3|107017.3|107041.2|107016.2|107042.3|107017.3|107040.6|107015.6|8
1725383670000|2024-09-03 17:14:30|107041.5|107016.5|107038.4|107013.4|107042.1|107017.1|107038.4|107013.4|12
1725383680000|2024-09-03 17:14:40|107039|107014|107037.8|107012.8|107039.6|107014.6|107037.8|107012.8|8
1725383690000|2024-09-03 17:14:50|107037.7|107012.7|107035.7|107010.7|107037.7|107012.7|107035.7|107010.7|9
1725383700000|2024-09-03 17:15:00|107035.3|107010.3|107033.4|107008.4|107035.3|107010.3|107033.4|107008.4|6
1725383710000|2024-09-03 17:15:10|107032.9|107007.9|107026.4|107001.4|107032.9|107007.9|107026.4|107001.4|9
1725383720000|2024-09-03 17:15:20|107026.2|107001.2|107027.2|107002.2|107027.4|107002.4|107026.1|107001.1|13
1725383730000|2024-09-03 17:15:30|107027.3|107002.3|107025.2|107000.2|107027.5|107002.5|107025.2|107000.2|10
1725383740000|2024-09-03 17:15:40|107025.4|107000.4|107022.4|106997.4|107025.9|107000.9|107021.5|106996.5|13
1725383750000|2024-09-03 17:15:50|107022.3|106997.3|107012.6|106987.6|107022.6|106997.6|107012.6|106987.6|12
1725383760000|2024-09-03 17:16:00|107013.2|106988.2|107015.5|106990.5|107015.5|106990.5|107013.2|106988.2|20
1725383770000|2024-09-03 17:16:10|107015.4|106990.4|107017.9|106992.9|107017.9|106992.9|107015.4|106990.4|12
1725383780000|2024-09-03 17:16:20|107017.7|106992.7|107015.5|106990.5|107020.2|106995.2|107015.5|106990.5|18
1725383790000|2024-09-03 17:16:30|107016.7|106991.7|107013.8|106988.8|107016.8|106991.8|107013.8|106988.8|31
1725383800000|2024-09-03 17:16:40|107014|106989|107015.9|106990.9|107015.9|106990.9|107014|106989|12
1725383810000|2024-09-03 17:16:50|107016.2|106991.2|107016.3|106991.3|107017.5|106992.5|107015.1|106990.1|9
1725383820000|2024-09-03 17:17:00|107016.6|106991.6|107020.6|106995.6|107020.6|106995.6|107015.3|106990.3|24
1725383830000|2024-09-03 17:17:10|107021.3|106996.3|107021.6|106996.6|107021.6|106996.6|107021.3|106996.3|2
1725383840000|2024-09-03 17:17:20|107021.3|106996.3|107023.3|106998.3|107023.5|106998.5|107021|106996|9
1725383850000|2024-09-03 17:17:30|107023.6|106998.6|107023.6|106998.6|107026.7|107001.7|107023.6|106998.6|7
1725383860000|2024-09-03 17:17:40|107024|106999|107025.8|107000.8|107025.8|107000.8|107024|106999|5
1725383870000|2024-09-03 17:17:50|107025.7|107000.7|107024.5|106999.5|107025.9|107000.9|107024.5|106999.5|7
1725383880000|2024-09-03 17:18:00|107024.1|106999.1|107026.7|107001.7|107026.7|107001.7|107023.7|106998.7|8
1725383890000|2024-09-03 17:18:10|107026.8|107001.8|107026.9|107001.9|107026.9|107001.9|107026.8|107001.8|2
1725383900000|2024-09-03 17:18:20|107027|107002|107026.9|107001.9|107027|107002|107026.9|107001.9|2
1725383910000|2024-09-03 17:18:30|107027.5|107002.5|107035.6|107010.6|107035.6|107010.6|107027.5|107002.5|13
1725383930000|2024-09-03 17:18:50|107035.3|107010.3|107034|107009|107035.3|107010.3|107034|107009|3
1725383940000|2024-09-03 17:19:00|107033.9|107008.9|107030.7|107005.7|107033.9|107008.9|107030.3|107005.3|14
1725383950000|2024-09-03 17:19:10|107030.3|107005.3|107025.8|107000.8|107030.3|107005.3|107025.6|107000.6|8
1725383960000|2024-09-03 17:19:20|107025.7|107000.7|107021.5|106996.5|107025.7|107000.7|107021.5|106996.5|13
1725383970000|2024-09-03 17:19:30|107021.8|106996.8|107022.7|106997.7|107024.2|106999.2|107021.8|106996.8|10
1725383980000|2024-09-03 17:19:40|107022.8|106997.8|107015.5|106990.5|107022.8|106997.8|107015.5|106990.5|11
1725383990000|2024-09-03 17:19:50|107015|106990|107013.9|106988.9|107015|106990|107013.9|106988.9|2
1725384000000|2024-09-03 17:20:00|107012.6|106987.6|107011.4|106986.4|107012.6|106987.6|107011.4|106986.4|6
1725384010000|2024-09-03 17:20:10|107011.3|106986.3|107009.7|106984.7|107011.3|106986.3|107009.7|106984.7|4
1725384020000|2024-09-03 17:20:20|107010|106985|107009.7|106984.7|107010.3|106985.3|107009.7|106984.7|4
1725384030000|2024-09-03 17:20:30|107009.6|106984.6|107012|106987|107012.4|106987.4|107009.6|106984.6|8
1725384040000|2024-09-03 17:20:40|107011.6|106986.6|107007.8|106982.8|107011.6|106986.6|107005.3|106980.3|16
1725384050000|2024-09-03 17:20:50|107007.5|106982.5|107006.8|106981.8|107007.5|106982.5|107006.8|106981.8|4
1725384060000|2024-09-03 17:21:00|107006.6|106981.6|107006.8|106981.8|107006.8|106981.8|107006.6|106981.6|2
1725384070000|2024-09-03 17:21:10|107006.9|106981.9|107000.3|106975.3|107006.9|106981.9|106999.8|106974.8|16
1725384080000|2024-09-03 17:21:20|107000.1|106975.1|106999.3|106974.3|107000.1|106975.1|106999.3|106974.3|3
1725384090000|2024-09-03 17:21:30|106999.4|106974.4|106999.7|106974.7|106999.7|106974.7|106999.4|106974.4|3
1725384100000|2024-09-03 17:21:40|106999|106974|106994.5|106969.5|106999|106974|106994.5|106969.5|13
1725384110000|2024-09-03 17:21:50|106994.2|106969.2|106994.5|106969.5|106995.1|106970.1|106990.5|106965.5|21
1725384120000|2024-09-03 17:22:00|106994.4|106969.4|106995.9|106970.9|106996.2|106971.2|106993.4|106968.4|13
1725384130000|2024-09-03 17:22:10|106995.5|106970.5|106987.7|106937.7|106995.5|106970.5|106973.6|106937.7|10
1725384140000|2024-09-03 17:22:20|106987.6|106937.6|106982.7|106932.7|106989.8|106939.8|106980.6|106930.6|45
1725384150000|2024-09-03 17:22:30|106982|106932|106977.3|106927.3|106982|106932|106976.7|106926.7|15
1725384160000|2024-09-03 17:22:40|106977.1|106927.1|106976.3|106926.3|106977.1|106927.1|106976.3|106926.3|3
1725384170000|2024-09-03 17:22:50|106975.7|106925.7|106978|106928|106978|106928|106975.7|106925.7|13
1725384180000|2024-09-03 17:23:00|106977.8|106927.8|106975.7|106925.7|106978.4|106928.4|106974.6|106924.6|17
1725384190000|2024-09-03 17:23:10|106976|106926|106976.6|106926.6|106977|106927|106976|106926|9
1725384200000|2024-09-03 17:23:20|106976.9|106926.9|106978.1|106928.1|106978.1|106928.1|106976.9|106926.9|11
1725384210000|2024-09-03 17:23:30|106978|106928|106979|106929|106979.1|106929.1|106978|106928|9
1725384220000|2024-09-03 17:23:40|106979.1|106929.1|106977.6|106927.6|106979.1|106929.1|106973.9|106923.9|29
1725384230000|2024-09-03 17:23:50|106977.9|106927.9|106985.9|106935.9|106991.3|106941.3|106977.8|106927.8|18
1725384240000|2024-09-03 17:24:00|106986.3|106936.3|106987.2|106937.2|106987.4|106937.4|106984.6|106934.6|27
1725384250000|2024-09-03 17:24:10|106988|106938|106991.2|106941.2|106991.2|106941.2|106987.7|106937.7|22
1725384260000|2024-09-03 17:24:20|106991.3|106941.3|106997.1|106947.1|106997.1|106947.1|106991.3|106941.3|13
1725384270000|2024-09-03 17:24:30|106997.3|106947.3|107001.3|106951.3|107001.3|106951.3|106997.3|106947.3|21
1725384280000|2024-09-03 17:24:40|107000.7|106950.7|107000.1|106950.1|107001.1|106951.1|106999.4|106949.4|16
1725384290000|2024-09-03 17:24:50|107000.7|106950.7|107007|106957|107007|106957|107000.1|106950.1|15
1725384300000|2024-09-03 17:25:00|107007.2|106957.2|107011.9|106961.9|107011.9|106961.9|107004|106954|30
1725384310000|2024-09-03 17:25:10|107011.6|106961.6|107011.7|106961.7|107012|106962|107011.6|106961.6|4
1725384320000|2024-09-03 17:25:20|107012.1|106962.1|107009.6|106959.6|107012.1|106962.1|107009.4|106959.4|13
1725384330000|2024-09-03 17:25:30|107010|106960|107012.5|106962.5|107012.5|106962.5|107009.5|106959.5|16
1725384340000|2024-09-03 17:25:40|107012.1|106962.1|107013|106963|107013.7|106963.7|107012.1|106962.1|17
1725384350000|2024-09-03 17:25:50|107013.2|106963.2|107017.4|106967.4|107017.4|106967.4|107013|106963|10
1725384360000|2024-09-03 17:26:00|107017.1|106967.1|107016.2|106966.2|107017.3|106967.3|107016.2|106966.2|8
1725384370000|2024-09-03 17:26:10|107016.5|106966.5|107020.1|106970.1|107020.1|106970.1|107015.9|106965.9|11
1725384380000|2024-09-03 17:26:20|107020.6|106970.6|107025.3|106975.3|107027.4|106977.4|107020.6|106970.6|33
1725384390000|2024-09-03 17:26:30|107024.9|106974.9|107019.2|106969.2|107025.5|106975.5|107018.8|106968.8|32
1725384400000|2024-09-03 17:26:40|107019.4|106969.4|107024.5|106974.5|107025.1|106975.1|107018.3|106968.3|26
1725384410000|2024-09-03 17:26:50|107025.1|106975.1|107033.8|106983.8|107034.3|106984.3|107024.8|106974.8|26
1725384420000|2024-09-03 17:27:00|107034.3|106984.3|107033.7|106983.7|107034.3|106984.3|107032.8|106982.8|9
1725384430000|2024-09-03 17:27:10|107034.2|106984.2|107027.7|106977.7|107034.2|106984.2|107027.4|106977.4|9
1725384440000|2024-09-03 17:27:20|107027.4|106977.4|107028.9|106978.9|107028.9|106978.9|107027.1|106977.1|9
1725384450000|2024-09-03 17:27:30|107028.6|106978.6|107030.3|106980.3|107031.1|106981.1|107027.6|106977.6|24
1725384460000|2024-09-03 17:27:40|107030|106980|107027.8|106977.8|107030|106980|107027.5|106977.5|7
1725384470000|2024-09-03 17:27:50|107028.4|106978.4|107021.9|106971.9|107028.7|106978.7|107021.9|106971.9|20
1725384480000|2024-09-03 17:28:00|107020.6|106970.6|107018.2|106968.2|107021.8|106971.8|107016.7|106966.7|40
1725384490000|2024-09-03 17:28:10|107018.6|106968.6|107020.7|106970.7|107020.9|106970.9|107018.1|106968.1|30
1725384500000|2024-09-03 17:28:20|107020.4|106970.4|107022.2|106972.2|107022.9|106972.9|107020.3|106970.3|21
1725384510000|2024-09-03 17:28:30|107022.5|106972.5|107028|106978|107028.6|106978.6|107022.5|106972.5|19
1725384520000|2024-09-03 17:28:40|107027.2|106977.2|107027.4|106977.4|107028.5|106978.5|107027.1|106977.1|13
1725384530000|2024-09-03 17:28:50|107027.5|106977.5|107027.9|106977.9|107028.1|106978.1|107027.1|106977.1|10
1725384540000|2024-09-03 17:29:00|107028.1|106978.1|107028.9|106978.9|107029.4|106979.4|107027.1|106977.1|24
1725384550000|2024-09-03 17:29:10|107029.3|106979.3|107030.3|106980.3|107030.6|106980.6|107029.3|106979.3|15
1725384560000|2024-09-03 17:29:20|107030.6|106980.6|107037.8|106987.8|107038.3|106988.3|107030.3|106980.3|23
1725384570000|2024-09-03 17:29:30|107037.4|106987.4|107033.4|106983.4|107037.4|106987.4|107032.4|106982.4|22
1725384580000|2024-09-03 17:29:40|107033|106983|107032.1|106982.1|107033.2|106983.2|107032.1|106982.1|14
1725384590000|2024-09-03 17:29:50|107031.6|106981.6|107032.5|106982.5|107033|106983|107031.4|106981.4|20
1725384600000|2024-09-03 17:30:00|107033|106983|107039.5|106989.5|107040.6|106990.6|107033|106983|16
1725384610000|2024-09-03 17:30:10|107039.8|106989.8|107040.1|106990.1|107041.2|106991.2|107029.7|106979.7|28
1725384620000|2024-09-03 17:30:20|107040.3|106990.3|107042.4|106992.4|107044.5|106994.5|107040.3|106990.3|16
1725384630000|2024-09-03 17:30:30|107042.3|106992.3|107046.1|106996.1|107046.1|106996.1|107042.2|106992.2|12
1725384640000|2024-09-03 17:30:40|107046.4|106996.4|107044.6|106994.6|107046.4|106996.4|107044.5|106994.5|6
1725384650000|2024-09-03 17:30:50|107044.5|106994.5|107042.5|106992.5|107044.5|106994.5|107041.5|106991.5|8
1725384660000|2024-09-03 17:31:00|107042.1|106992.1|107041.3|106991.3|107042.1|106992.1|107040.9|106990.9|7
1725384670000|2024-09-03 17:31:10|107041.7|106991.7|107040.3|106990.3|107041.7|106991.7|107040.3|106990.3|8
1725384680000|2024-09-03 17:31:20|107040.1|106990.1|107041.1|106991.1|107041.1|106991.1|107040.1|106990.1|7
1725384690000|2024-09-03 17:31:30|107041.4|106991.4|107041|106991|107041.4|106991.4|107041|106991|3
1725384700000|2024-09-03 17:31:40|107041.3|106991.3|107049.9|106999.9|107051.7|107001.7|107041.3|106991.3|20
1725384710000|2024-09-03 17:31:50|107049.6|106999.6|107052.9|107002.9|107052.9|107002.9|107049.6|106999.6|11
1725384720000|2024-09-03 17:32:00|107053.9|107003.9|107054.6|107004.6|107054.7|107004.7|107053.9|107003.9|4
1725384730000|2024-09-03 17:32:10|107055|107005|107054.4|107004.4|107055.8|107005.8|107054.4|107004.4|5
1725384740000|2024-09-03 17:32:20|107054.1|107004.1|107056|107006|107056|107006|107053.8|107003.8|11
1725384750000|2024-09-03 17:32:30|107056.6|107006.6|107063.1|107013.1|107064.2|107014.2|107055.6|107005.6|24
1725384760000|2024-09-03 17:32:40|107063.3|107013.3|107062.4|107012.4|107063.6|107013.6|107061.5|107011.5|14
1725384770000|2024-09-03 17:32:50|107062.2|107012.2|107062.1|107012.1|107062.2|107012.2|107061.5|107011.5|3
1725384780000|2024-09-03 17:33:00|107061.8|107011.8|107060.1|107010.1|107061.8|107011.8|107059.8|107009.8|18
1725384790000|2024-09-03 17:33:10|107060.4|107010.4|107069.9|107019.9|107070.2|107020.2|107060.4|107010.4|27
1725384800000|2024-09-03 17:33:20|107069.3|107019.3|107067|107017|107069.7|107019.7|107066.6|107016.6|16
1725384810000|2024-09-03 17:33:30|107067.1|107017.1|107067.2|107017.2|107067.4|107017.4|107066.8|107016.8|7
1725384820000|2024-09-03 17:33:40|107067.6|107017.6|107067|107017|107067.6|107017.6|107066.3|107016.3|6
1725384830000|2024-09-03 17:33:50|107067.3|107017.3|107067|107017|107067.3|107017.3|107067|107017|4
1725384840000|2024-09-03 17:34:00|107066.9|107016.9|107065.3|107015.3|107066.9|107016.9|107064.6|107014.6|12
1725384850000|2024-09-03 17:34:10|107065.7|107015.7|107066.7|107016.7|107067|107017|107065.4|107015.4|17
1725384860000|2024-09-03 17:34:20|107067.3|107017.3|107066.4|107016.4|107067.3|107017.3|107066.4|107016.4|13
1725384870000|2024-09-03 17:34:30|107067|107017|107065.7|107015.7|107067|107017|107065.7|107015.7|12
1725384880000|2024-09-03 17:34:40|107065.6|107015.6|107063.6|107013.6|107066.2|107016.2|107063.6|107013.6|11
1725384890000|2024-09-03 17:34:50|107064.1|107014.1|107074.3|107024.3|107074.3|107024.3|107064.1|107014.1|9
1725384900000|2024-09-03 17:35:00|107074.4|107024.4|107071.1|107021.1|107074.6|107024.6|107070.1|107020.1|13
1725384910000|2024-09-03 17:35:10|107071|107021|107070.8|107020.8|107071.2|107021.2|107070|107020|9
1725384920000|2024-09-03 17:35:20|107070.7|107020.7|107070.4|107020.4|107070.7|107020.7|107067|107017|18
1725384930000|2024-09-03 17:35:30|107070.5|107020.5|107065.3|107015.3|107070.5|107020.5|107065.3|107015.3|15
1725384940000|2024-09-03 17:35:40|107065.5|107015.5|107063.3|107013.3|107065.5|107015.5|107063|107013|15
1725384950000|2024-09-03 17:35:50|107063.2|107013.2|107061.8|107011.8|107063.5|107013.5|107061.7|107011.7|12
1725384960000|2024-09-03 17:36:00|107061.6|107011.6|107063.6|107013.6|107063.6|107013.6|107061.6|107011.6|10
1725384970000|2024-09-03 17:36:10|107063.8|107013.8|107061.8|107011.8|107064.6|107014.6|107060.6|107010.6|12
1725384980000|2024-09-03 17:36:20|107061.5|107011.5|107063.5|107013.5|107063.5|107013.5|107061.5|107011.5|6
1725384990000|2024-09-03 17:36:30|107063.2|107013.2|107062.9|107012.9|107063.4|107013.4|107062.9|107012.9|6
1725385000000|2024-09-03 17:36:40|107063.2|107013.2|107064.3|107014.3|107064.3|107014.3|107063|107013|8
1725385010000|2024-09-03 17:36:50|107064.8|107014.8|107068.2|107018.2|107068.2|107018.2|107064.2|107014.2|9
1725385020000|2024-09-03 17:37:00|107067.9|107017.9|107062.6|107012.6|107068.4|107018.4|107062|107012|15
1725385030000|2024-09-03 17:37:10|107062.3|107012.3|107064.2|107014.2|107064.6|107014.6|107061.9|107011.9|15
1725385040000|2024-09-03 17:37:20|107064|107014|107063.9|107013.9|107064.5|107014.5|107063.9|107013.9|10
1725385050000|2024-09-03 17:37:30|107063.5|107013.5|107061.8|107011.8|107063.5|107013.5|107061.8|107011.8|7
1725385060000|2024-09-03 17:37:40|107061.2|107011.2|107060.5|107010.5|107061.2|107011.2|107060.5|107010.5|4
1725385070000|2024-09-03 17:37:50|107060.2|107010.2|107059|107009|107060.2|107010.2|107056.6|107006.6|7
1725385080000|2024-09-03 17:38:00|107056|107006|107050.6|107000.6|107056.6|107006.6|107050.4|107000.4|18
1725385090000|2024-09-03 17:38:10|107050.5|107000.5|107048.6|106998.6|107052.2|107002.2|107048.3|106998.3|14
1725385100000|2024-09-03 17:38:20|107048.7|106998.7|107048.5|106998.5|107048.8|106998.8|107047.1|106997.1|14
1725385110000|2024-09-03 17:38:30|107047.8|106997.8|107051.6|107001.6|107051.6|107001.6|107047.4|106997.4|11
1725385120000|2024-09-03 17:38:40|107051.5|107001.5|107054.2|107004.2|107054.2|107004.2|107051.5|107001.5|6
1725385130000|2024-09-03 17:38:50|107053.9|107003.9|107056.9|107006.9|107056.9|107006.9|107053.9|107003.9|9
1725385140000|2024-09-03 17:39:00|107056.3|107006.3|107056|107006|107056.8|107006.8|107055.5|107005.5|7
1725385150000|2024-09-03 17:39:10|107055.4|107005.4|107054.6|107004.6|107056.1|107006.1|107054.6|107004.6|9
1725385160000|2024-09-03 17:39:20|107054.7|107004.7|107053.9|107003.9|107054.7|107004.7|107053.9|107003.9|4
1725385170000|2024-09-03 17:39:30|107053.8|107003.8|107048.9|106998.9|107053.8|107003.8|107048.9|106998.9|7
1725385180000|2024-09-03 17:39:40|107049|106999|107049.4|106999.4|107049.4|106999.4|107049|106999|3
1725385190000|2024-09-03 17:39:50|107049.6|106999.6|107050.9|107000.9|107050.9|107000.9|107048.8|106998.8|10
1725385200000|2024-09-03 17:40:00|107052.7|107002.7|107056.7|107006.7|107056.7|107006.7|107052.4|107002.4|11
1725385210000|2024-09-03 17:40:10|107056.8|107006.8|107053.7|107003.7|107056.8|107006.8|107053.7|107003.7|9
1725385220000|2024-09-03 17:40:20|107054.1|107004.1|107058.9|107008.9|107059.2|107009.2|107054.1|107004.1|11
1725385230000|2024-09-03 17:40:30|107059.2|107009.2|107060.9|107010.9|107060.9|107010.9|107059.2|107009.2|5
1725385240000|2024-09-03 17:40:40|107061|107011|107062.2|107012.2|107062.2|107012.2|107061|107011|5
1725385250000|2024-09-03 17:40:50|107062.3|107012.3|107060.8|107010.8|107064.3|107014.3|107060.8|107010.8|14
1725385260000|2024-09-03 17:41:00|107060.5|107010.5|107058.8|107008.8|107060.5|107010.5|107058.8|107008.8|8
1725385270000|2024-09-03 17:41:10|107058.6|107008.6|107053|107003|107059|107009|107053|107003|16
1725385280000|2024-09-03 17:41:20|107052.5|107002.5|107055.4|107005.4|107058.5|107008.5|107051.8|107001.8|22
1725385290000|2024-09-03 17:41:30|107055.2|107005.2|107056.2|107006.2|107056.2|107006.2|107055|107005|6
1725385300000|2024-09-03 17:41:40|107056.4|107006.4|107058.4|107008.4|107058.6|107008.6|107056.4|107006.4|11
1725385310000|2024-09-03 17:41:50|107058.9|107008.9|107060.3|107010.3|107060.3|107010.3|107057.9|107007.9|12
1725385320000|2024-09-03 17:42:00|107059.6|107009.6|107058.7|107008.7|107059.6|107009.6|107058.6|107008.6|5
1725385330000|2024-09-03 17:42:10|107058.8|107008.8|107058.5|107008.5|107058.8|107008.8|107058.3|107008.3|4
1725385340000|2024-09-03 17:42:20|107058.6|107008.6|107058.3|107008.3|107058.7|107008.7|107058|107008|9
1725385350000|2024-09-03 17:42:30|107057.6|107007.6|107054.4|107004.4|107060.6|107010.6|107054|107004|18
1725385360000|2024-09-03 17:42:40|107053.4|107003.4|107051.2|107001.2|107053.4|107003.4|107050.2|107000.2|7
1725385370000|2024-09-03 17:42:50|107050.9|107000.9|107045.3|106995.3|107051.4|107001.4|107045.3|106995.3|12
1725385380000|2024-09-03 17:43:00|107045.2|106995.2|107047|106997|107048.5|106998.5|107043.9|106993.9|31
1725385390000|2024-09-03 17:43:10|107047.3|106997.3|107050.1|107000.1|107050.8|107000.8|107046.7|106996.7|15
1725385400000|2024-09-03 17:43:20|107049.9|106999.9|107051.1|107001.1|107051.1|107001.1|107049.9|106999.9|5
1725385410000|2024-09-03 17:43:30|107051.2|107001.2|107051.2|107001.2|107052.7|107002.7|107051.2|107001.2|11
1725385420000|2024-09-03 17:43:40|107051.7|107001.7|107054.4|107004.4|107055.1|107005.1|107051.7|107001.7|21
1725385430000|2024-09-03 17:43:50|107054|107004|107055.5|107005.5|107055.5|107005.5|107054|107004|4
1725385440000|2024-09-03 17:44:00|107055.2|107005.2|107050.8|107000.8|107055.2|107005.2|107050.8|107000.8|9
1725385450000|2024-09-03 17:44:10|107051.1|107001.1|107045.3|106995.3|107052.2|107002.2|107044.3|106994.3|17
1725385460000|2024-09-03 17:44:20|107045.6|106995.6|107051|107001|107051.5|107001.5|107045.6|106995.6|21
1725385470000|2024-09-03 17:44:30|107051.9|107001.9|107051.2|107001.2|107054.7|107004.7|107049.9|106999.9|50
1725385480000|2024-09-03 17:44:40|107051.5|107001.5|107050.9|107000.9|107052|107002|107048.6|106998.6|17
1725385490000|2024-09-03 17:44:50|107051.2|107001.2|107052.4|107002.4|107052.8|107002.8|107051.2|107001.2|7
1725385500000|2024-09-03 17:45:00|107052.9|107002.9|107050.3|107000.3|107052.9|107002.9|107049.1|106999.1|13
1725385510000|2024-09-03 17:45:10|107050.4|107000.4|107053.3|107003.3|107054.7|107004.7|107050.4|107000.4|18
1725385520000|2024-09-03 17:45:20|107052.8|107002.8|107057.2|107007.2|107057.7|107007.7|107052.5|107002.5|53
1725385530000|2024-09-03 17:45:30|107057.4|107007.4|107055.7|107005.7|107059.3|107009.3|107055.1|107005.1|40
1725385540000|2024-09-03 17:45:40|107055.6|107005.6|107055.9|107005.9|107056.4|107006.4|107055.6|107005.6|5
1725385550000|2024-09-03 17:45:50|107055.8|107005.8|107056.2|107006.2|107056.2|107006.2|107055.8|107005.8|3
1725385560000|2024-09-03 17:46:00|107056.1|107006.1|107056.6|107006.6|107056.6|107006.6|107056.1|107006.1|4
1725385570000|2024-09-03 17:46:10|107056.3|107006.3|107058.3|107008.3|107058.7|107008.7|107052.7|107002.7|24
1725385580000|2024-09-03 17:46:20|107057.7|107007.7|107054.2|107004.2|107057.7|107007.7|107052.3|107002.3|35
1725385590000|2024-09-03 17:46:30|107054|107004|107054|107004|107054|107004|107054|107004|1
1725385600000|2024-09-03 17:46:40|107054.2|107004.2|107055.9|107005.9|107058.1|107008.1|107054.2|107004.2|36
1725385610000|2024-09-03 17:46:50|107056.6|107006.6|107045.5|106995.5|107057.7|107007.7|107045.5|106995.5|28
1725385620000|2024-09-03 17:47:00|107045.3|106995.3|107049.1|106999.1|107049.1|106999.1|107044.8|106994.8|14
1725385630000|2024-09-03 17:47:10|107049.5|106999.5|107056|107006|107056|107006|107049.5|106999.5|19
1725385640000|2024-09-03 17:47:20|107056.7|107006.7|107058|107008|107058|107008|107056.7|107006.7|7
1725385650000|2024-09-03 17:47:30|107057.2|107007.2|107056.6|107006.6|107057.2|107007.2|107055.5|107005.5|7
1725385660000|2024-09-03 17:47:40|107056.8|107006.8|107055.5|107005.5|107056.8|107006.8|107055.5|107005.5|9
1725385670000|2024-09-03 17:47:50|107056.2|107006.2|107057|107007|107057|107007|107054.6|107004.6|32
1725385680000|2024-09-03 17:48:00|107057.4|107007.4|107056.8|107006.8|107057.4|107007.4|107056.8|107006.8|3
1725385690000|2024-09-03 17:48:10|107056.5|107006.5|107056.8|107006.8|107057.1|107007.1|107056.5|107006.5|4
1725385700000|2024-09-03 17:48:20|107057.1|107007.1|107058.8|107008.8|107059.5|107009.5|107056.8|107006.8|27
1725385710000|2024-09-03 17:48:30|107058.6|107008.6|107060.5|107010.5|107061.2|107011.2|107058.2|107008.2|34
1725385720000|2024-09-03 17:48:40|107060.7|107010.7|107060.1|107010.1|107061.2|107011.2|107059.7|107009.7|14
1725385730000|2024-09-03 17:48:50|107060.2|107010.2|107059.5|107009.5|107061|107011|107059.2|107009.2|16
1725385740000|2024-09-03 17:49:00|107060.3|107010.3|107052.4|107002.4|107060.3|107010.3|107050.4|107000.4|24
1725385750000|2024-09-03 17:49:10|107052.1|107002.1|107051.8|107001.8|107052.2|107002.2|107049.9|106999.9|25
1725385760000|2024-09-03 17:49:20|107052.7|107002.7|107053.9|107003.9|107053.9|107003.9|107050.7|107000.7|36
1725385770000|2024-09-03 17:49:30|107054.1|107004.1|107054.6|107004.6|107054.8|107004.8|107053.6|107003.6|11
1725385780000|2024-09-03 17:49:40|107054.4|107004.4|107053.1|107003.1|107054.4|107004.4|107050.7|107000.7|22
1725385790000|2024-09-03 17:49:50|107053.4|107003.4|107052.6|107002.6|107053.8|107003.8|107051.8|107001.8|28
1725385800000|2024-09-03 17:50:00|107052.2|107002.2|107053|107003|107053.6|107003.6|107051.2|107001.2|18
1725385810000|2024-09-03 17:50:10|107053.6|107003.6|107052.6|107002.6|107053.7|107003.7|107052.4|107002.4|21
1725385820000|2024-09-03 17:50:20|107052.9|107002.9|107054.6|107004.6|107054.7|107004.7|107052.4|107002.4|26
1725385830000|2024-09-03 17:50:30|107054.7|107004.7|107054.5|107004.5|107055.1|107005.1|107053.9|107003.9|13
1725385840000|2024-09-03 17:50:40|107054.1|107004.1|107065|107015|107065.6|107015.6|107054.1|107004.1|33
1725385850000|2024-09-03 17:50:50|107064.8|107014.8|107072.7|107022.7|107072.7|107022.7|107064.8|107014.8|24
1725385860000|2024-09-03 17:51:00|107074.4|107024.4|107082.4|107032.4|107083.4|107033.4|107074.4|107024.4|24
1725385870000|2024-09-03 17:51:10|107082.5|107032.5|107092.3|107042.3|107092.6|107042.6|107082.5|107032.5|21
1725385880000|2024-09-03 17:51:20|107092|107042|107095.9|107045.9|107096.5|107046.5|107091.9|107041.9|21
1725385890000|2024-09-03 17:51:30|107096.1|107046.1|107095.8|107045.8|107096.4|107046.4|107093.5|107043.5|13
1725385900000|2024-09-03 17:51:40|107096.1|107046.1|107095.7|107045.7|107097.8|107047.8|107095.2|107045.2|13
1725385910000|2024-09-03 17:51:50|107097.4|107047.4|107096|107046|107097.7|107047.7|107096|107046|4
1725385920000|2024-09-03 17:52:00|107095.7|107045.7|107092.3|107042.3|107095.7|107045.7|107091.6|107041.6|14
1725385930000|2024-09-03 17:52:10|107092.7|107042.7|107092.2|107042.2|107093.8|107043.8|107091.7|107041.7|14
1725385940000|2024-09-03 17:52:20|107092.1|107042.1|107089.8|107039.8|107092.1|107042.1|107088.8|107038.8|19
1725385950000|2024-09-03 17:52:30|107089.6|107039.6|107091.4|107041.4|107094.6|107044.6|107089.5|107039.5|19
1725385960000|2024-09-03 17:52:40|107091.5|107041.5|107094.7|107044.7|107094.7|107044.7|107091.2|107041.2|13
1725385970000|2024-09-03 17:52:50|107094.5|107044.5|107095.2|107045.2|107095.7|107045.7|107094.5|107044.5|9
1725385980000|2024-09-03 17:53:00|107095.5|107045.5|107100.9|107050.9|107101.3|107051.3|107095.3|107045.3|11
1725385990000|2024-09-03 17:53:10|107099.9|107049.9|107100.8|107050.8|107101.1|107051.1|107099.9|107049.9|6
1725386000000|2024-09-03 17:53:20|107100.9|107050.9|107100.3|107050.3|107101.1|107051.1|107098.5|107048.5|10
1725386010000|2024-09-03 17:53:30|107100.7|107050.7|107101.2|107051.2|107101.2|107051.2|107100.7|107050.7|5
1725386020000|2024-09-03 17:53:40|107101.5|107051.5|107101.5|107051.5|107101.8|107051.8|107101.3|107051.3|5
1725386030000|2024-09-03 17:53:50|107101.6|107051.6|107101.4|107051.4|107101.9|107051.9|107100|107050|10
1725386040000|2024-09-03 17:54:00|107100.4|107050.4|107107.6|107057.6|107107.6|107057.6|107100.4|107050.4|5
1725386050000|2024-09-03 17:54:10|107108.1|107058.1|107108.7|107058.7|107109.1|107059.1|107107.9|107057.9|11
1725386060000|2024-09-03 17:54:20|107109|107059|107108.8|107058.8|107109.1|107059.1|107108.8|107058.8|3
1725386070000|2024-09-03 17:54:30|107108.7|107058.7|107109.1|107059.1|107109.2|107059.2|107107.8|107057.8|9
1725386080000|2024-09-03 17:54:40|107109.4|107059.4|107111.9|107061.9|107116|107066|107109.3|107059.3|18
1725386090000|2024-09-03 17:54:50|107111.8|107061.8|107105.1|107055.1|107111.9|107061.9|107104.6|107054.6|29
1725386100000|2024-09-03 17:55:00|107105.3|107055.3|107099.7|107049.7|107105.4|107055.4|107099.7|107049.7|14
1725386110000|2024-09-03 17:55:10|107100|107050|107095|107045|107100.5|107050.5|107093.3|107043.3|49
1725386120000|2024-09-03 17:55:20|107095.5|107045.5|107094.6|107044.6|107097.4|107047.4|107093.5|107043.5|46
1725386130000|2024-09-03 17:55:30|107094.8|107044.8|107093.1|107043.1|107094.8|107044.8|107092.7|107042.7|34
1725386140000|2024-09-03 17:55:40|107093.8|107043.8|107101.8|107051.8|107102.5|107052.5|107091.3|107041.3|43
1725386150000|2024-09-03 17:55:50|107102.8|107052.8|107096.9|107046.9|107102.8|107052.8|107096.6|107046.6|38
1725386160000|2024-09-03 17:56:00|107096.7|107046.7|107097.1|107047.1|107098|107048|107096.1|107046.1|24
1725386170000|2024-09-03 17:56:10|107097.6|107047.6|107096.6|107046.6|107097.6|107047.6|107096.5|107046.5|10
1725386180000|2024-09-03 17:56:20|107096.9|107046.9|107109.7|107059.7|107109.7|107059.7|107096.9|107046.9|17
1725386190000|2024-09-03 17:56:30|107109.2|107059.2|107110.1|107060.1|107110.1|107060.1|107109.2|107059.2|3
1725386200000|2024-09-03 17:56:40|107110.2|107060.2|107116.1|107066.1|107116.1|107066.1|107110.2|107060.2|21
1725386210000|2024-09-03 17:56:50|107115.7|107065.7|107115.1|107065.1|107115.7|107065.7|107115.1|107065.1|2
1725386220000|2024-09-03 17:57:00|107115.6|107065.6|107116.7|107066.7|107116.7|107066.7|107115.3|107065.3|10
1725386230000|2024-09-03 17:57:10|107116.8|107066.8|107117.9|107067.9|107118.3|107068.3|107115.6|107065.6|20
1725386240000|2024-09-03 17:57:20|107118|107068|107118.3|107068.3|107120.6|107070.6|107117.9|107067.9|15
1725386250000|2024-09-03 17:57:30|107118.9|107068.9|107119|107069|107120|107070|107118.3|107068.3|9
1725386260000|2024-09-03 17:57:40|107119.5|107069.5|107126.5|107076.5|107126.5|107076.5|107119.5|107069.5|11
1725386270000|2024-09-03 17:57:50|107126.6|107076.6|107126.5|107076.5|107126.6|107076.6|107126.5|107076.5|2
1725386280000|2024-09-03 17:58:00|107126.4|107076.4|107130.6|107080.6|107132.8|107082.8|107126.4|107076.4|31
1725386290000|2024-09-03 17:58:10|107130.7|107080.7|107134.9|107084.9|107134.9|107084.9|107129|107079|36
1725386300000|2024-09-03 17:58:20|107135|107085|107127.5|107077.5|107135.2|107085.2|107126.4|107076.4|19
1725386310000|2024-09-03 17:58:30|107127.2|107077.2|107124.4|107074.4|107127.8|107077.8|107124.1|107074.1|24
1725386320000|2024-09-03 17:58:40|107124.8|107074.8|107126.7|107076.7|107127.2|107077.2|107124.8|107074.8|16
1725386330000|2024-09-03 17:58:50|107127.2|107077.2|107127.9|107077.9|107127.9|107077.9|107126.6|107076.6|11
1725386340000|2024-09-03 17:59:00|107127.6|107077.6|107128.8|107078.8|107129.8|107079.8|107126.5|107076.5|23
1725386350000|2024-09-03 17:59:10|107128.5|107078.5|107129.7|107079.7|107129.8|107079.8|107127.4|107077.4|14
1725386360000|2024-09-03 17:59:20|107129.6|107079.6|107131|107081|107131|107081|107128.1|107078.1|16
1725386370000|2024-09-03 17:59:30|107130.6|107080.6|107133.7|107083.7|107133.7|107083.7|107130.5|107080.5|15
1725386380000|2024-09-03 17:59:40|107133.4|107083.4|107123.2|107073.2|107133.4|107083.4|107123.2|107073.2|15
1725386390000|2024-09-03 17:59:50|107122.9|107072.9|107116.9|107066.9|107122.9|107072.9|107115.6|107065.6|19
1725386400000|2024-09-03 18:00:00|107117|107067|107122.1|107072.1|107122.1|107072.1|107116.9|107066.9|23
1725386410000|2024-09-03 18:00:10|107121.7|107071.7|107123|107073|107123.3|107073.3|107121.6|107071.6|5
1725386420000|2024-09-03 18:00:20|107123.3|107073.3|107129.7|107079.7|107130.4|107080.4|107123.3|107073.3|10
1725386430000|2024-09-03 18:00:30|107129.6|107079.6|107129.6|107079.6|107129.6|107079.6|107129.3|107079.3|5
1725386440000|2024-09-03 18:00:40|107129.9|107079.9|107130.9|107080.9|107130.9|107080.9|107129.9|107079.9|5
1725386450000|2024-09-03 18:00:50|107131.4|107081.4|107170.3|107120.3|107174.3|107124.3|107131.4|107081.4|47
1725386460000|2024-09-03 18:01:00|107171.8|107121.8|107191.2|107141.2|107195|107145|107171.8|107121.8|57
1725386470000|2024-09-03 18:01:10|107190.9|107140.9|107190.9|107140.9|107191.7|107141.7|107187.2|107137.2|28
1725386480000|2024-09-03 18:01:20|107189.3|107139.3|107179.1|107129.1|107189.3|107139.3|107179.1|107129.1|45
1725386490000|2024-09-03 18:01:30|107179.4|107129.4|107184|107134|107184|107134|107179.4|107129.4|26
1725386500000|2024-09-03 18:01:40|107184.2|107134.2|107193.3|107143.3|107194.5|107144.5|107184.2|107134.2|50
1725386510000|2024-09-03 18:01:50|107192.6|107142.6|107190.8|107140.8|107197.9|107147.9|107188.5|107138.5|65
1725386520000|2024-09-03 18:02:00|107189.9|107139.9|107193|107143|107195.8|107145.8|107188.9|107138.9|60
1725386530000|2024-09-03 18:02:10|107192.7|107142.7|107193.1|107143.1|107194.7|107144.7|107188.8|107138.8|64
1725386540000|2024-09-03 18:02:20|107192|107142|107188|107138|107193.5|107143.5|107188|107138|60
1725386550000|2024-09-03 18:02:30|107189|107139|107190.3|107140.3|107190.5|107140.5|107186.9|107136.9|57
1725386560000|2024-09-03 18:02:40|107189.5|107139.5|107189.1|107139.1|107191.5|107141.5|107187.1|107137.1|50
1725386570000|2024-09-03 18:02:50|107190.3|107140.3|107193.6|107143.6|107195.6|107145.6|107188.6|107138.6|37
1725386580000|2024-09-03 18:03:00|107194|107144|107193.5|107143.5|107199.4|107149.4|107188.3|107138.3|62
1725386590000|2024-09-03 18:03:10|107194.3|107144.3|107192.3|107142.3|107195.7|107145.7|107190.1|107140.1|47
1725386600000|2024-09-03 18:03:20|107192.7|107142.7|107189.6|107139.6|107193.5|107143.5|107189.5|107139.5|49
1725386610000|2024-09-03 18:03:30|107190|107140|107191|107141|107196.4|107146.4|107188.5|107138.5|62
1725386620000|2024-09-03 18:03:40|107190.5|107140.5|107190.3|107140.3|107192|107142|107187.2|107137.2|62
1725386630000|2024-09-03 18:03:50|107189.2|107139.2|107188.6|107138.6|107190.8|107140.8|107187.1|107137.1|60
1725386640000|2024-09-03 18:04:00|107189.3|107139.3|107208|107158|107208|107158|107186.4|107136.4|51
1725386650000|2024-09-03 18:04:10|107207.9|107157.9|107216.3|107166.3|107218.6|107168.6|107207.9|107157.9|68
1725386660000|2024-09-03 18:04:20|107217.6|107167.6|107221.5|107171.5|107235.2|107185.2|107216.5|107166.5|47
1725386670000|2024-09-03 18:04:30|107218.2|107168.2|107214.6|107164.6|107220.1|107170.1|107214.6|107164.6|35
1725386680000|2024-09-03 18:04:40|107215.2|107165.2|107213.9|107163.9|107215.7|107165.7|107213.3|107163.3|55
1725386690000|2024-09-03 18:04:50|107213|107163|107217|107167|107220.8|107170.8|107212.5|107162.5|67
1725386700000|2024-09-03 18:05:00|107217.2|107167.2|107212|107162|107220.9|107170.9|107210.8|107160.8|69
1725386710000|2024-09-03 18:05:10|107212.2|107162.2|107209.3|107159.3|107214.8|107164.8|107205.4|107155.4|57
1725386720000|2024-09-03 18:05:20|107209.8|107159.8|107204.3|107154.3|107212.5|107162.5|107203.3|107153.3|49
1725386730000|2024-09-03 18:05:30|107203.9|107153.9|107206.1|107156.1|107207.3|107157.3|107203.9|107153.9|55
1725386740000|2024-09-03 18:05:40|107206.4|107156.4|107205.7|107155.7|107207.7|107157.7|107204.7|107154.7|59
1725386750000|2024-09-03 18:05:50|107207.1|107157.1|107207.4|107157.4|107209.2|107159.2|107205|107155|59
1725386760000|2024-09-03 18:06:00|107206.7|107156.7|107205.4|107155.4|107207.7|107157.7|107205.4|107155.4|57
1725386770000|2024-09-03 18:06:10|107205.3|107155.3|107209.7|107159.7|107211|107161|107202.8|107152.8|49
1725386780000|2024-09-03 18:06:20|107210.5|107160.5|107208.2|107158.2|107215.9|107165.9|107203.4|107153.4|46
1725386790000|2024-09-03 18:06:30|107210.1|107160.1|107205.1|107155.1|107210.1|107160.1|107204.2|107154.2|59
1725386800000|2024-09-03 18:06:40|107204.6|107154.6|107206.4|107156.4|107208.7|107158.7|107204.2|107154.2|49
1725386810000|2024-09-03 18:06:50|107205.9|107155.9|107205.4|107155.4|107208|107158|107203.5|107153.5|52
1725386820000|2024-09-03 18:07:00|107204.8|107154.8|107192.3|107142.3|107208.2|107158.2|107191.9|107141.9|49
1725386830000|2024-09-03 18:07:10|107189|107139|107190|107140|107193.3|107143.3|107186.3|107136.3|33
1725386840000|2024-09-03 18:07:20|107189.7|107139.7|107189.8|107139.8|107192.4|107142.4|107188.4|107138.4|58
1725386850000|2024-09-03 18:07:30|107193.6|107143.6|107191.5|107141.5|107194.5|107144.5|107189.2|107139.2|58
1725386860000|2024-09-03 18:07:40|107191.1|107141.1|107194.5|107144.5|107197.3|107147.3|107189|107139|57
1725386870000|2024-09-03 18:07:50|107194.9|107144.9|107205|107155|107205|107155|107192.4|107142.4|46
1725386880000|2024-09-03 18:08:00|107203.1|107153.1|107204.2|107154.2|107205.4|107155.4|107202.8|107152.8|50
1725386890000|2024-09-03 18:08:10|107205.5|107155.5|107205.9|107155.9|107206.9|107156.9|107203.4|107153.4|39
1725386900000|2024-09-03 18:08:20|107205.3|107155.3|107210.7|107160.7|107211|107161|107204.6|107154.6|45
1725386910000|2024-09-03 18:08:30|107210.4|107160.4|107207.3|107157.3|107212.8|107162.8|107205.6|107155.6|44
1725386920000|2024-09-03 18:08:40|107207.6|107157.6|107214.5|107164.5|107214.5|107164.5|107205.9|107155.9|43
1725386930000|2024-09-03 18:08:50|107214|107164|107213.6|107163.6|107215.2|107165.2|107211.6|107161.6|34
1725386940000|2024-09-03 18:09:00|107214.9|107164.9|107211.9|107161.9|107216|107166|107211.9|107161.9|32
1725386950000|2024-09-03 18:09:10|107212.5|107162.5|107209|107159|107214.6|107164.6|107208.4|107158.4|43
1725386960000|2024-09-03 18:09:20|107208.5|107158.5|107208.5|107158.5|107209.8|107159.8|107207.7|107157.7|31
1725386970000|2024-09-03 18:09:30|107209|107159|107205.3|107155.3|107209|107159|107205.3|107155.3|37
1725386980000|2024-09-03 18:09:40|107205.2|107155.2|107207.4|107157.4|107209|107159|107205.2|107155.2|30
1725386990000|2024-09-03 18:09:50|107206.7|107156.7|107210.2|107160.2|107211.2|107161.2|107205.3|107155.3|30
1725387000000|2024-09-03 18:10:00|107210.9|107160.9|107210.1|107160.1|107212.7|107162.7|107209.3|107159.3|35
1725387010000|2024-09-03 18:10:10|107210.7|107160.7|107211.8|107161.8|107214|107164|107209.6|107159.6|37
1725387020000|2024-09-03 18:10:20|107212.9|107162.9|107214.5|107164.5|107217.7|107167.7|107211.5|107161.5|36
1725387030000|2024-09-03 18:10:30|107214.3|107164.3|107206.2|107156.2|107214.5|107164.5|107206.2|107156.2|38
1725387040000|2024-09-03 18:10:40|107206.7|107156.7|107208.1|107158.1|107209.2|107159.2|107204.3|107154.3|55
1725387050000|2024-09-03 18:10:50|107208.4|107158.4|107209.5|107159.5|107211.1|107161.1|107207.6|107157.6|45
1725387060000|2024-09-03 18:11:00|107213.7|107163.7|107209|107159|107213.8|107163.8|107209|107159|40
1725387070000|2024-09-03 18:11:10|107209.2|107159.2|107207.7|107157.7|107211.4|107161.4|107207.2|107157.2|35
1725387080000|2024-09-03 18:11:20|107208.2|107158.2|107207.5|107157.5|107208.8|107158.8|107207|107157|34
1725387090000|2024-09-03 18:11:30|107208.6|107158.6|107208.5|107158.5|107208.6|107158.6|107207.4|107157.4|25
1725387100000|2024-09-03 18:11:40|107209.3|107159.3|107211.3|107161.3|107212.2|107162.2|107208.3|107158.3|37
1725387110000|2024-09-03 18:11:50|107210.9|107160.9|107209.6|107159.6|107214.1|107164.1|107207.8|107157.8|41
1725387120000|2024-09-03 18:12:00|107209.2|107159.2|107211.4|107161.4|107211.6|107161.6|107208.9|107158.9|41
1725387130000|2024-09-03 18:12:10|107210.9|107160.9|107210|107160|107211.8|107161.8|107207.2|107157.2|36
1725387140000|2024-09-03 18:12:20|107210.4|107160.4|107209.1|107159.1|107214.6|107164.6|107208.3|107158.3|50
1725387150000|2024-09-03 18:12:30|107208.6|107158.6|107209.7|107159.7|107211.3|107161.3|107208.6|107158.6|43
1725387160000|2024-09-03 18:12:40|107210|107160|107211.4|107161.4|107211.8|107161.8|107210|107160|13
1725387170000|2024-09-03 18:12:50|107210.8|107160.8|107214|107164|107214|107164|107209.6|107159.6|39
1725387180000|2024-09-03 18:13:00|107214.7|107164.7|107214.1|107164.1|107216.2|107166.2|107211.6|107161.6|42
1725387190000|2024-09-03 18:13:10|107213.1|107163.1|107213.7|107163.7|107214.7|107164.7|107210.8|107160.8|32
1725387200000|2024-09-03 18:13:20|107214.6|107164.6|107212.8|107162.8|107215.4|107165.4|107212.7|107162.7|32
1725387210000|2024-09-03 18:13:30|107212.7|107162.7|107212.9|107162.9|107212.9|107162.9|107212.6|107162.6|6
1725387220000|2024-09-03 18:13:40|107212.8|107162.8|107209.1|107159.1|107212.9|107162.9|107209.1|107159.1|17
1725387230000|2024-09-03 18:13:50|107210.2|107160.2|107209|107159|107211.5|107161.5|107206.8|107156.8|44
1725387240000|2024-09-03 18:14:00|107209.2|107159.2|107209.9|107159.9|107210.5|107160.5|107207.2|107157.2|33
1725387250000|2024-09-03 18:14:10|107210|107160|107209.7|107159.7|107210.2|107160.2|107209.2|107159.2|22
1725387260000|2024-09-03 18:14:20|107209.5|107159.5|107209.1|107159.1|107213|107163|107208.6|107158.6|24
1725387270000|2024-09-03 18:14:30|107206.8|107156.8|107190.6|107140.6|107207.4|107157.4|107190.6|107140.6|43
1725387280000|2024-09-03 18:14:40|107190.9|107140.9|107193.7|107143.7|107193.7|107143.7|107188.3|107138.3|28
1725387290000|2024-09-03 18:14:50|107193.8|107143.8|107195.4|107145.4|107196.1|107146.1|107192.9|107142.9|38
1725387300000|2024-09-03 18:15:00|107195.6|107145.6|107195.1|107145.1|107196.8|107146.8|107194.7|107144.7|38
1725387310000|2024-09-03 18:15:10|107194.7|107144.7|107195.4|107145.4|107196.4|107146.4|107194.6|107144.6|28
1725387320000|2024-09-03 18:15:20|107195.3|107145.3|107196.3|107146.3|107196.7|107146.7|107195|107145|27
1725387330000|2024-09-03 18:15:30|107195.9|107145.9|107195.6|107145.6|107196.3|107146.3|107194.5|107144.5|19
1725387340000|2024-09-03 18:15:40|107195.1|107145.1|107192.6|107142.6|107195.1|107145.1|107190.5|107140.5|26
1725387350000|2024-09-03 18:15:50|107192.4|107142.4|107196.8|107146.8|107197.9|107147.9|107192|107142|24
1725387360000|2024-09-03 18:16:00|107197.1|107147.1|107197.2|107147.2|107201.4|107151.4|107197.1|107147.1|30
1725387370000|2024-09-03 18:16:10|107196.8|107146.8|107197.9|107147.9|107198.5|107148.5|107194.6|107144.6|25
1725387380000|2024-09-03 18:16:20|107197.5|107147.5|107194.8|107144.8|107198.3|107148.3|107188.5|107138.5|34
1725387390000|2024-09-03 18:16:30|107194.7|107144.7|107195.7|107145.7|107199.3|107149.3|107193|107143|21
1725387400000|2024-09-03 18:16:40|107195.6|107145.6|107195.7|107145.7|107199.6|107149.6|107195.5|107145.5|13
1725387410000|2024-09-03 18:16:50|107195.6|107145.6|107197.6|107147.6|107199|107149|107193.8|107143.8|17
1725387420000|2024-09-03 18:17:00|107197.3|107147.3|107199.6|107149.6|107199.6|107149.6|107195.6|107145.6|16
1725387430000|2024-09-03 18:17:10|107199.5|107149.5|107194.3|107144.3|107200|107150|107192.4|107142.4|23
1725387440000|2024-09-03 18:17:20|107193.8|107143.8|107193.3|107143.3|107195|107145|107191.7|107141.7|39
1725387450000|2024-09-03 18:17:30|107191.8|107141.8|107195.8|107145.8|107197.9|107147.9|107191.8|107141.8|46
1725387460000|2024-09-03 18:17:40|107195.7|107145.7|107195.5|107145.5|107196.9|107146.9|107191.1|107141.1|27
1725387470000|2024-09-03 18:17:50|107194.9|107144.9|107195.2|107145.2|107197.7|107147.7|107192.5|107142.5|41
1725387480000|2024-09-03 18:18:00|107194.2|107144.2|107196.6|107146.6|107199.5|107149.5|107194.1|107144.1|34
1725387490000|2024-09-03 18:18:10|107197.6|107147.6|107199|107149|107199.6|107149.6|107197.3|107147.3|46
1725387500000|2024-09-03 18:18:20|107199.2|107149.2|107196.9|107146.9|107199.7|107149.7|107196.8|107146.8|40
1725387510000|2024-09-03 18:18:30|107199.1|107149.1|107196.5|107146.5|107200.4|107150.4|107195.1|107145.1|32
1725387520000|2024-09-03 18:18:40|107196.8|107146.8|107195.7|107145.7|107196.8|107146.8|107194.7|107144.7|23
1725387530000|2024-09-03 18:18:50|107197.4|107147.4|107200.9|107150.9|107201.8|107151.8|107197.4|107147.4|45
1725387540000|2024-09-03 18:19:00|107200.6|107150.6|107195.1|107145.1|107201.4|107151.4|107195|107145|30
1725387550000|2024-09-03 18:19:10|107194.9|107144.9|107195.9|107145.9|107195.9|107145.9|107194.8|107144.8|13
1725387560000|2024-09-03 18:19:20|107195.7|107145.7|107195.9|107145.9|107199.3|107149.3|107194.4|107144.4|31
1725387570000|2024-09-03 18:19:30|107196.2|107146.2|107190.1|107140.1|107196.2|107146.2|107188.3|107138.3|35
1725387580000|2024-09-03 18:19:40|107190.2|107140.2|107190.2|107140.2|107191.7|107141.7|107188.7|107138.7|18
1725387590000|2024-09-03 18:19:50|107189.7|107139.7|107189.4|107139.4|107191.6|107141.6|107189.2|107139.2|20
1725387600000|2024-09-03 18:20:00|107189.5|107139.5|107176.1|107126.1|107189.5|107139.5|107176.1|107126.1|37
1725387610000|2024-09-03 18:20:10|107175.7|107125.7|107174.7|107124.7|107176.8|107126.8|107172.8|107122.8|33
1725387620000|2024-09-03 18:20:20|107174.3|107124.3|107150.1|107100.1|107176.8|107126.8|107150.1|107100.1|27
1725387630000|2024-09-03 18:20:30|107149.8|107099.8|107139.7|107089.7|107150.3|107100.3|107137.5|107087.5|34
1725387640000|2024-09-03 18:20:40|107139.6|107089.6|107140.8|107090.8|107141.1|107091.1|107139.1|107089.1|21
1725387650000|2024-09-03 18:20:50|107140.6|107090.6|107145.8|107095.8|107147.2|107097.2|107140.1|107090.1|23
1725387660000|2024-09-03 18:21:00|107145.6|107095.6|107146.1|107096.1|107146.7|107096.7|107144.3|107094.3|15
1725387670000|2024-09-03 18:21:10|107146.8|107096.8|107154.4|107104.4|107154.4|107104.4|107146.4|107096.4|17
1725387680000|2024-09-03 18:21:20|107153.9|107103.9|107152.1|107102.1|107154.1|107104.1|107150|107100|32
1725387690000|2024-09-03 18:21:30|107151.8|107101.8|107142.1|107092.1|107152.2|107102.2|107142.1|107092.1|30
1725387700000|2024-09-03 18:21:40|107142.5|107092.5|107143.5|107093.5|107143.9|107093.9|107141.9|107091.9|10
1725387710000|2024-09-03 18:21:50|107143.3|107093.3|107141.3|107091.3|107143.3|107093.3|107141.1|107091.1|15
1725387720000|2024-09-03 18:22:00|107140.5|107090.5|107140.4|107090.4|107142|107092|107140.4|107090.4|14
1725387730000|2024-09-03 18:22:10|107141|107091|107141.8|107091.8|107143.5|107093.5|107140.2|107090.2|25
1725387740000|2024-09-03 18:22:20|107141.7|107091.7|107142.1|107092.1|107143.3|107093.3|107140.9|107090.9|26
1725387750000|2024-09-03 18:22:30|107142.7|107092.7|107147.3|107097.3|107147.5|107097.5|107142.1|107092.1|40
1725387760000|2024-09-03 18:22:40|107145.4|107095.4|107143.8|107093.8|107146.3|107096.3|107142.4|107092.4|34
1725387770000|2024-09-03 18:22:50|107143.6|107093.6|107140.4|107090.4|107147.2|107097.2|107140.4|107090.4|35
1725387780000|2024-09-03 18:23:00|107139.6|107089.6|107140.2|107090.2|107141.5|107091.5|107139.6|107089.6|14
1725387790000|2024-09-03 18:23:10|107140|107090|107140.4|107090.4|107140.7|107090.7|107140|107090|5
1725387800000|2024-09-03 18:23:20|107140.5|107090.5|107140.2|107090.2|107140.5|107090.5|107139.2|107089.2|9
1725387810000|2024-09-03 18:23:30|107139.6|107089.6|107140|107090|107140.9|107090.9|107139.4|107089.4|11
1725387820000|2024-09-03 18:23:40|107140.4|107090.4|107145.5|107095.5|107147.2|107097.2|107140.4|107090.4|15
1725387830000|2024-09-03 18:23:50|107145.8|107095.8|107145.1|107095.1|107147.3|107097.3|107144.9|107094.9|15
1725387840000|2024-09-03 18:24:00|107145.2|107095.2|107145.6|107095.6|107147.1|107097.1|107144.2|107094.2|21
1725387850000|2024-09-03 18:24:10|107145.3|107095.3|107142.3|107092.3|107145.9|107095.9|107140.2|107090.2|29
1725387860000|2024-09-03 18:24:20|107142.5|107092.5|107137.7|107087.7|107142.6|107092.6|107136.7|107086.7|22
1725387870000|2024-09-03 18:24:30|107137.4|107087.4|107133.4|107083.4|107139.3|107089.3|107132.2|107082.2|29
1725387880000|2024-09-03 18:24:40|107133.1|107083.1|107133.8|107083.8|107134.4|107084.4|107133.1|107083.1|15
1725387890000|2024-09-03 18:24:50|107133.7|107083.7|107136.6|107086.6|107137.5|107087.5|107133.6|107083.6|12
1725387900000|2024-09-03 18:25:00|107136.5|107086.5|107137.1|107087.1|107137.2|107087.2|107136.3|107086.3|23
1725387910000|2024-09-03 18:25:10|107136.9|107086.9|107137.4|107087.4|107137.9|107087.9|107136.5|107086.5|15
1725387920000|2024-09-03 18:25:20|107137.6|107087.6|107137.4|107087.4|107137.6|107087.6|107136.6|107086.6|13
1725387930000|2024-09-03 18:25:30|107136.8|107086.8|107130.3|107080.3|107137|107087|107129.6|107079.6|33
1725387940000|2024-09-03 18:25:40|107130.9|107080.9|107129.9|107079.9|107130.9|107080.9|107128.6|107078.6|27
1725387950000|2024-09-03 18:25:50|107130.2|107080.2|107131.9|107081.9|107132.9|107082.9|107129.4|107079.4|32
1725387960000|2024-09-03 18:26:00|107131.2|107081.2|107129.7|107079.7|107131.5|107081.5|107126.8|107076.8|41
1725387970000|2024-09-03 18:26:10|107130.2|107080.2|107129.6|107079.6|107130.2|107080.2|107128.4|107078.4|14
1725387980000|2024-09-03 18:26:20|107129.7|107079.7|107130.4|107080.4|107131.2|107081.2|107129.7|107079.7|12
1725387990000|2024-09-03 18:26:30|107131.2|107081.2|107129.7|107079.7|107131.2|107081.2|107128.6|107078.6|16
1725388000000|2024-09-03 18:26:40|107128.9|107078.9|107133.9|107083.9|107134.4|107084.4|107128.6|107078.6|31
1725388010000|2024-09-03 18:26:50|107133.4|107083.4|107134.2|107084.2|107135.5|107085.5|107132.8|107082.8|25
1725388020000|2024-09-03 18:27:00|107133.7|107083.7|107128.3|107078.3|107133.7|107083.7|107127.6|107077.6|23
1725388030000|2024-09-03 18:27:10|107128.8|107078.8|107127.8|107077.8|107129.6|107079.6|107127.8|107077.8|12
1725388040000|2024-09-03 18:27:20|107128.9|107078.9|107123.1|107073.1|107129|107079|107123|107073|24
1725388050000|2024-09-03 18:27:30|107123.8|107073.8|107124|107074|107124|107074|107122.9|107072.9|13
1725388060000|2024-09-03 18:27:40|107124.5|107074.5|107129|107079|107129|107079|107124.3|107074.3|22
1725388070000|2024-09-03 18:27:50|107128.8|107078.8|107130.6|107080.6|107131.2|107081.2|107128.8|107078.8|14
1725388080000|2024-09-03 18:28:00|107130.2|107080.2|107128.8|107078.8|107130.2|107080.2|107127.7|107077.7|28
1725388090000|2024-09-03 18:28:10|107129.1|107079.1|107128.7|107078.7|107129.9|107079.9|107128.7|107078.7|21
1725388100000|2024-09-03 18:28:20|107128.6|107078.6|107127.4|107077.4|107129.7|107079.7|107126.5|107076.5|20
1725388110000|2024-09-03 18:28:30|107128.3|107078.3|107124.2|107074.2|107129.2|107079.2|107123.9|107073.9|26
1725388120000|2024-09-03 18:28:40|107123.6|107073.6|107124.2|107074.2|107125|107075|107123.6|107073.6|8
1725388130000|2024-09-03 18:28:50|107124.7|107074.7|107128.8|107078.8|107130.2|107080.2|107124.7|107074.7|28
1725388140000|2024-09-03 18:29:00|107128.9|107078.9|107120.7|107070.7|107128.9|107078.9|107119.2|107069.2|33
1725388150000|2024-09-03 18:29:10|107120.8|107070.8|107121|107071|107122.4|107072.4|107120.7|107070.7|15
1725388160000|2024-09-03 18:29:20|107122.2|107072.2|107117.5|107067.5|107122.2|107072.2|107115.6|107065.6|26
1725388170000|2024-09-03 18:29:30|107118.2|107068.2|107117.5|107067.5|107118.2|107068.2|107117|107067|6
1725388180000|2024-09-03 18:29:40|107117.6|107067.6|107119.3|107069.3|107123.1|107073.1|107117.5|107067.5|18
1725388190000|2024-09-03 18:29:50|107119.5|107069.5|107121.9|107071.9|107122.6|107072.6|107119.5|107069.5|15
1725388200000|2024-09-03 18:30:00|107122.3|107072.3|107121.9|107071.9|107122.6|107072.6|107121.3|107071.3|11
1725388210000|2024-09-03 18:30:10|107121.4|107071.4|107123.7|107073.7|107123.7|107073.7|107120.6|107070.6|20
1725388220000|2024-09-03 18:30:20|107124.4|107074.4|107123|107073|107124.9|107074.9|107122.2|107072.2|15
1725388230000|2024-09-03 18:30:30|107122.3|107072.3|107119.6|107069.6|107123.2|107073.2|107119.3|107069.3|19
1725388240000|2024-09-03 18:30:40|107119.2|107069.2|107119.2|107069.2|107119.9|107069.9|107118.7|107068.7|12
1725388250000|2024-09-03 18:30:50|107119|107069|107118.9|107068.9|107120.3|107070.3|107118.8|107068.8|9
1725388260000|2024-09-03 18:31:00|107119.7|107069.7|107118|107068|107119.7|107069.7|107116.5|107066.5|18
1725388270000|2024-09-03 18:31:10|107119|107069|107118|107068|107121.7|107071.7|107118|107068|10
1725388280000|2024-09-03 18:31:20|107117.7|107067.7|107111.9|107061.9|107118.4|107068.4|107111.9|107061.9|25
1725388290000|2024-09-03 18:31:30|107112.4|107062.4|107111.2|107061.2|107113.4|107063.4|107108.6|107058.6|35
1725388300000|2024-09-03 18:31:40|107111.6|107061.6|107113.8|107063.8|107114.5|107064.5|107111.5|107061.5|23
1725388310000|2024-09-03 18:31:50|107114.2|107064.2|107114.1|107064.1|107114.8|107064.8|107111.6|107061.6|22
1725388320000|2024-09-03 18:32:00|107114|107064|107120.3|107070.3|107122|107072|107114|107064|19
1725388330000|2024-09-03 18:32:10|107120.4|107070.4|107119.9|107069.9|107120.7|107070.7|107119.4|107069.4|12
1725388340000|2024-09-03 18:32:20|107119.5|107069.5|107122.2|107072.2|107122.4|107072.4|107119.1|107069.1|21
1725388350000|2024-09-03 18:32:30|107121.8|107071.8|107125|107075|107125.6|107075.6|107121.6|107071.6|11
1725388360000|2024-09-03 18:32:40|107125.1|107075.1|107123.1|107073.1|107127.7|107077.7|107123.1|107073.1|17
1725388370000|2024-09-03 18:32:50|107123.2|107073.2|107123.5|107073.5|107124|107074|107123.1|107073.1|4
1725388380000|2024-09-03 18:33:00|107124.2|107074.2|107125.2|107075.2|107125.4|107075.4|107123.5|107073.5|9
1725388390000|2024-09-03 18:33:10|107124.8|107074.8|107122.8|107072.8|107124.8|107074.8|107120.3|107070.3|26
1725388400000|2024-09-03 18:33:20|107122.3|107072.3|107115.2|107065.2|107124.2|107074.2|107115.2|107065.2|36
1725388410000|2024-09-03 18:33:30|107115.3|107065.3|107113.7|107063.7|107116.9|107066.9|107113|107063|22
1725388420000|2024-09-03 18:33:40|107113.4|107063.4|107110.4|107060.4|107113.4|107063.4|107110.4|107060.4|25
1725388430000|2024-09-03 18:33:50|107110|107060|107110.3|107060.3|107111|107061|107109.6|107059.6|12
1725388440000|2024-09-03 18:34:00|107110|107060|107110.1|107060.1|107111.8|107061.8|107109.6|107059.6|27
1725388450000|2024-09-03 18:34:10|107110.3|107060.3|107111.1|107061.1|107111.3|107061.3|107110.1|107060.1|22
1725388460000|2024-09-03 18:34:20|107110.7|107060.7|107106.5|107056.5|107111.7|107061.7|107105.6|107055.6|47
1725388470000|2024-09-03 18:34:30|107106.2|107056.2|107107.2|107057.2|107107.9|107057.9|107104.7|107054.7|35
1725388480000|2024-09-03 18:34:40|107106.9|107056.9|107108.8|107058.8|107109.7|107059.7|107106.5|107056.5|44
1725388490000|2024-09-03 18:34:50|107108.2|107058.2|107100.1|107050.1|107109.5|107059.5|107099.6|107049.6|31
1725388500000|2024-09-03 18:35:00|107100.7|107050.7|107104.1|107054.1|107104.9|107054.9|107100|107050|33
1725388510000|2024-09-03 18:35:10|107104.2|107054.2|107103.6|107053.6|107105.7|107055.7|107103.6|107053.6|26
1725388520000|2024-09-03 18:35:20|107104|107054|107102.1|107052.1|107113.1|107063.1|107102.1|107052.1|29
1725388530000|2024-09-03 18:35:30|107102.5|107052.5|107102.3|107052.3|107103.8|107053.8|107102|107052|22
1725388540000|2024-09-03 18:35:40|107102|107052|107105.5|107055.5|107106.9|107056.9|107101.9|107051.9|29
1725388550000|2024-09-03 18:35:50|107105|107055|107103.1|107053.1|107105.1|107055.1|107103.1|107053.1|10
1725388560000|2024-09-03 18:36:00|107103|107053|107103.1|107053.1|107103.4|107053.4|107103|107053|5
1725388570000|2024-09-03 18:36:10|107103.9|107053.9|107104|107054|107104|107054|107103.9|107053.9|4
1725388580000|2024-09-03 18:36:20|107104.5|107054.5|107104.9|107054.9|107105.6|107055.6|107103.8|107053.8|23
1725388590000|2024-09-03 18:36:30|107105|107055|107101.8|107051.8|107105|107055|107098.4|107048.4|36
1725388600000|2024-09-03 18:36:40|107102.3|107052.3|107103|107053|107104|107054|107102.2|107052.2|28
1725388610000|2024-09-03 18:36:50|107102.3|107052.3|107103.6|107053.6|107104.3|107054.3|107102.3|107052.3|26
1725388620000|2024-09-03 18:37:00|107103.2|107053.2|107101.3|107051.3|107103.2|107053.2|107100.8|107050.8|45
1725388630000|2024-09-03 18:37:10|107102.4|107052.4|107097.2|107047.2|107102.9|107052.9|107097.2|107047.2|40
1725388640000|2024-09-03 18:37:20|107097.9|107047.9|107091.2|107041.2|107098.7|107048.7|107090.6|107040.6|43
1725388650000|2024-09-03 18:37:30|107091.4|107041.4|107092.5|107042.5|107094.4|107044.4|107091.3|107041.3|30
1725388660000|2024-09-03 18:37:40|107093.5|107043.5|107085.1|107035.1|107094.2|107044.2|107085.1|107035.1|28
1725388670000|2024-09-03 18:37:50|107084.8|107034.8|107085.3|107035.3|107086.1|107036.1|107084.4|107034.4|13
1725388680000|2024-09-03 18:38:00|107086.1|107036.1|107085.9|107035.9|107086.6|107036.6|107085.3|107035.3|9
1725388690000|2024-09-03 18:38:10|107085.8|107035.8|107085.2|107035.2|107087.4|107037.4|107084.3|107034.3|20
1725388700000|2024-09-03 18:38:20|107085.6|107035.6|107080.6|107030.6|107085.6|107035.6|107080.3|107030.3|37
1725388710000|2024-09-03 18:38:30|107080.3|107030.3|107088.4|107038.4|107088.8|107038.8|107080.3|107030.3|42
1725388720000|2024-09-03 18:38:40|107087.8|107037.8|107087.7|107037.7|107089.8|107039.8|107085.7|107035.7|34
1725388730000|2024-09-03 18:38:50|107087.6|107037.6|107084.9|107034.9|107087.6|107037.6|107084.9|107034.9|17
1725388740000|2024-09-03 18:39:00|107084.4|107034.4|107087.6|107037.6|107088.2|107038.2|107084.4|107034.4|21
1725388750000|2024-09-03 18:39:10|107087.2|107037.2|107082.1|107032.1|107088.4|107038.4|107081|107031|36
1725388760000|2024-09-03 18:39:20|107081.5|107031.5|107066.2|107016.2|107081.5|107031.5|107063.6|107013.6|41
1725388770000|2024-09-03 18:39:30|107066.3|107016.3|107066|107016|107071.4|107021.4|107064.9|107014.9|35
1725388780000|2024-09-03 18:39:40|107065.5|107015.5|107065.4|107015.4|107066|107016|107064.2|107014.2|19
1725388790000|2024-09-03 18:39:50|107064.6|107014.6|107064.9|107014.9|107065.9|107015.9|107064.6|107014.6|20
1725388800000|2024-09-03 18:40:00|107064.5|107014.5|107062.3|107012.3|107064.5|107014.5|107060|107010|49
1725388810000|2024-09-03 18:40:10|107063|107013|107062.7|107012.7|107063.2|107013.2|107061.5|107011.5|35
1725388820000|2024-09-03 18:40:20|107062.9|107012.9|107063.8|107013.8|107064.6|107014.6|107061.2|107011.2|38
1725388830000|2024-09-03 18:40:30|107064.6|107014.6|107064.1|107014.1|107064.7|107014.7|107063.6|107013.6|26
1725388840000|2024-09-03 18:40:40|107068.3|107018.3|107068.1|107018.1|107069.3|107019.3|107067.9|107017.9|19
1725388850000|2024-09-03 18:40:50|107067.3|107017.3|107062.9|107012.9|107067.3|107017.3|107061.6|107011.6|28
1725388860000|2024-09-03 18:41:00|107062.2|107012.2|107056.7|107006.7|107062.9|107012.9|107056.7|107006.7|24
1725388870000|2024-09-03 18:41:10|107056.6|107006.6|107058.7|107008.7|107060.5|107010.5|107056.6|107006.6|27
1725388880000|2024-09-03 18:41:20|107059|107009|107063.2|107013.2|107063.7|107013.7|107059|107009|13
1725388890000|2024-09-03 18:41:30|107062.8|107012.8|107058.6|107008.6|107062.8|107012.8|107057.3|107007.3|17
1725388900000|2024-09-03 18:41:40|107058.1|107008.1|107058.9|107008.9|107058.9|107008.9|107056.5|107006.5|34
1725388910000|2024-09-03 18:41:50|107056.7|107006.7|107059|107009|107059|107009|107056.3|107006.3|31
1725388920000|2024-09-03 18:42:00|107059.1|107009.1|107057|107007|107059.5|107009.5|107057|107007|46
1725388930000|2024-09-03 18:42:10|107057.5|107007.5|107059.6|107009.6|107060.9|107010.9|107057.3|107007.3|38
1725388940000|2024-09-03 18:42:20|107059|107009|107058.9|107008.9|107060.8|107010.8|107058.4|107008.4|25
1725388950000|2024-09-03 18:42:30|107058.2|107008.2|107064.4|107014.4|107064.9|107014.9|107058.2|107008.2|22
1725388960000|2024-09-03 18:42:40|107064.9|107014.9|107063.7|107013.7|107064.9|107014.9|107063.7|107013.7|10
1725388970000|2024-09-03 18:42:50|107064.3|107014.3|107064.8|107014.8|107065|107015|107063.9|107013.9|19
1725388980000|2024-09-03 18:43:00|107064.3|107014.3|107064.9|107014.9|107064.9|107014.9|107062.5|107012.5|12
1725388990000|2024-09-03 18:43:10|107064.5|107014.5|107072.9|107022.9|107072.9|107022.9|107064.5|107014.5|33
1725389000000|2024-09-03 18:43:20|107070.6|107020.6|107071.4|107021.4|107071.4|107021.4|107070.3|107020.3|13
1725389010000|2024-09-03 18:43:30|107071.7|107021.7|107066.3|107016.3|107072.4|107022.4|107065.7|107015.7|39
1725389020000|2024-09-03 18:43:40|107066.7|107016.7|107066.7|107016.7|107069.3|107019.3|107066.5|107016.5|24
1725389030000|2024-09-03 18:43:50|107066.5|107016.5|107055.3|107005.3|107067.3|107017.3|107055.1|107005.1|16
1725389040000|2024-09-03 18:44:00|107055.1|107005.1|107055|107005|107055.4|107005.4|107055|107005|4
1725389050000|2024-09-03 18:44:10|107055.3|107005.3|107055.2|107005.2|107056.2|107006.2|107055.2|107005.2|5
1725389060000|2024-09-03 18:44:20|107054.2|107004.2|107054|107004|107054.2|107004.2|107054|107004|3
1725389070000|2024-09-03 18:44:30|107056|107006|107057.1|107007.1|107057.1|107007.1|107056|107006|4
1725389080000|2024-09-03 18:44:40|107057|107007|107057.1|107007.1|107057.1|107007.1|107057|107007|2
1725389090000|2024-09-03 18:44:50|107056.7|107006.7|107065.2|107015.2|107065.5|107015.5|107056.7|107006.7|10
1725389100000|2024-09-03 18:45:00|107070.1|107020.1|107070|107020|107072.8|107022.8|107070|107020|11
1725389110000|2024-09-03 18:45:10|107069.9|107019.9|107066.6|107016.6|107069.9|107019.9|107065.7|107015.7|12
1725389120000|2024-09-03 18:45:20|107066.1|107016.1|107068.3|107018.3|107068.3|107018.3|107065.6|107015.6|16
1725389130000|2024-09-03 18:45:30|107068.2|107018.2|107069|107019|107069|107019|107066.5|107016.5|7
1725389140000|2024-09-03 18:45:40|107069.3|107019.3|107070.4|107020.4|107070.4|107020.4|107069.3|107019.3|4
1725389150000|2024-09-03 18:45:50|107070.3|107020.3|107065.4|107015.4|107070.3|107020.3|107065.4|107015.4|8
1725389160000|2024-09-03 18:46:00|107065.1|107015.1|107065|107015|107065.1|107015.1|107065|107015|2
1725389170000|2024-09-03 18:46:10|107061.6|107011.6|107054.9|107004.9|107061.6|107011.6|107054.9|107004.9|15
1725389180000|2024-09-03 18:46:20|107054.7|107004.7|107054.1|107004.1|107054.7|107004.7|107053.5|107003.5|7
1725389190000|2024-09-03 18:46:30|107053.7|107003.7|107051.2|107001.2|107053.7|107003.7|107051.2|107001.2|4
1725389200000|2024-09-03 18:46:40|107051.1|107001.1|107051.3|107001.3|107051.8|107001.8|107051.1|107001.1|8
1725389210000|2024-09-03 18:46:50|107051.2|107001.2|107054.8|107004.8|107054.8|107004.8|107051.2|107001.2|6
1725389220000|2024-09-03 18:47:00|107055.1|107005.1|107057.9|107007.9|107060|107010|107054.7|107004.7|13
1725389230000|2024-09-03 18:47:10|107057.7|107007.7|107059.9|107009.9|107059.9|107009.9|107057.4|107007.4|5
1725389240000|2024-09-03 18:47:20|107059.6|107009.6|107060.7|107010.7|107060.7|107010.7|107059.6|107009.6|4
1725389250000|2024-09-03 18:47:30|107060.8|107010.8|107061.2|107011.2|107061.2|107011.2|107060.8|107010.8|3
1725389270000|2024-09-03 18:47:50|107061.5|107011.5|107060.8|107010.8|107061.5|107011.5|107060.8|107010.8|3
1725389280000|2024-09-03 18:48:00|107061.2|107011.2|107061.4|107011.4|107062.1|107012.1|107061.1|107011.1|6
1725389290000|2024-09-03 18:48:10|107061.8|107011.8|107062.4|107012.4|107062.4|107012.4|107061.8|107011.8|6
1725389300000|2024-09-03 18:48:20|107062.5|107012.5|107062.2|107012.2|107062.5|107012.5|107062.2|107012.2|2
1725389310000|2024-09-03 18:48:30|107062.1|107012.1|107062.1|107012.1|107062.1|107012.1|107062.1|107012.1|1
1725389320000|2024-09-03 18:48:40|107062.6|107012.6|107061.9|107011.9|107062.6|107012.6|107061.9|107011.9|2
1725389330000|2024-09-03 18:48:50|107062|107012|107062.8|107012.8|107062.8|107012.8|107062|107012|2
1725389340000|2024-09-03 18:49:00|107062.7|107012.7|107077.4|107027.4|107078|107028|107062.7|107012.7|17
1725389350000|2024-09-03 18:49:10|107077.2|107027.2|107077|107027|107077.2|107027.2|107074.7|107024.7|10
1725389360000|2024-09-03 18:49:20|107077.1|107027.1|107078.5|107028.5|107078.5|107028.5|107076|107026|12
1725389370000|2024-09-03 18:49:30|107079.9|107029.9|107096.4|107046.4|107103.5|107053.5|107077.8|107027.8|35
1725389380000|2024-09-03 18:49:40|107096.7|107046.7|107089.3|107039.3|107096.7|107046.7|107089.3|107039.3|19
1725389390000|2024-09-03 18:49:50|107089.2|107039.2|107090.6|107040.6|107090.6|107040.6|107088.1|107038.1|24
1725389400000|2024-09-03 18:50:00|107090.8|107040.8|107090.9|107040.9|107090.9|107040.9|107090.8|107040.8|2
1725389410000|2024-09-03 18:50:10|107091|107041|107089.9|107039.9|107091|107041|107089.8|107039.8|4
1725389420000|2024-09-03 18:50:20|107090.6|107040.6|107093.5|107043.5|107094.1|107044.1|107090.6|107040.6|10
1725389430000|2024-09-03 18:50:30|107094.2|107044.2|107094.4|107044.4|107095.7|107045.7|107094|107044|12
1725389440000|2024-09-03 18:50:40|107094.3|107044.3|107095.7|107045.7|107095.9|107045.9|107094|107044|7
1725389450000|2024-09-03 18:50:50|107096|107046|107094.6|107044.6|107096|107046|107094.3|107044.3|8
1725389460000|2024-09-03 18:51:00|107094.5|107044.5|107093.8|107043.8|107094.5|107044.5|107093.8|107043.8|5
1725389470000|2024-09-03 18:51:10|107093.9|107043.9|107098.9|107048.9|107098.9|107048.9|107093.8|107043.8|6
1725389480000|2024-09-03 18:51:20|107099.8|107049.8|107099.1|107049.1|107099.8|107049.8|107098.8|107048.8|9
1725389490000|2024-09-03 18:51:30|107099.2|107049.2|107089.1|107039.1|107099.9|107049.9|107088.7|107038.7|9
1725389500000|2024-09-03 18:51:40|107090.3|107040.3|107088.3|107038.3|107091.4|107041.4|107088.3|107038.3|11
1725389510000|2024-09-03 18:51:50|107087.9|107037.9|107084.5|107034.5|107087.9|107037.9|107084.3|107034.3|16
1725389520000|2024-09-03 18:52:00|107084.1|107034.1|107084|107034|107084.1|107034.1|107082|107032|12
1725389530000|2024-09-03 18:52:10|107084.1|107034.1|107082.7|107032.7|107084.1|107034.1|107082.6|107032.6|9
1725389540000|2024-09-03 18:52:20|107082.6|107032.6|107083|107033|107083|107033|107082.5|107032.5|3
1725389550000|2024-09-03 18:52:30|107083.1|107033.1|107082.7|107032.7|107083.1|107033.1|107082.7|107032.7|4
1725389560000|2024-09-03 18:52:40|107083.3|107033.3|107087.1|107037.1|107087.1|107037.1|107083.3|107033.3|11
1725389570000|2024-09-03 18:52:50|107086.5|107036.5|107082.6|107032.6|107086.5|107036.5|107081.6|107031.6|15
1725389580000|2024-09-03 18:53:00|107082.7|107032.7|107081.8|107031.8|107083|107033|107081.7|107031.7|7
1725389590000|2024-09-03 18:53:10|107081.5|107031.5|107081.5|107031.5|107081.5|107031.5|107081.5|107031.5|1
1725389600000|2024-09-03 18:53:20|107081.4|107031.4|107082.9|107032.9|107083|107033|107081.1|107031.1|11
1725389610000|2024-09-03 18:53:30|107083|107033|107081.4|107031.4|107083|107033|107081.4|107031.4|6
1725389620000|2024-09-03 18:53:40|107081.7|107031.7|107081.2|107031.2|107081.7|107031.7|107080.9|107030.9|8
1725389630000|2024-09-03 18:53:50|107081.3|107031.3|107082|107032|107082.9|107032.9|107081.3|107031.3|10
1725389640000|2024-09-03 18:54:00|107081.9|107031.9|107082.1|107032.1|107082.4|107032.4|107081.5|107031.5|7
1725389650000|2024-09-03 18:54:10|107081.5|107031.5|107077.7|107027.7|107081.5|107031.5|107076.8|107026.8|12
1725389660000|2024-09-03 18:54:20|107078.1|107028.1|107078.6|107028.6|107078.9|107028.9|107078.1|107028.1|6
1725389670000|2024-09-03 18:54:30|107078.8|107028.8|107069.3|107044.3|107079.3|107045.4|107069.3|107028.8|5
1725389680000|2024-09-03 18:54:40|107069|107044|107068.2|107043.2|107069.1|107044.1|107068.2|107043.2|13
1725389690000|2024-09-03 18:54:50|107068.4|107043.4|107068.2|107043.2|107068.4|107043.4|107067.9|107042.9|4
1725389700000|2024-09-03 18:55:00|107067.7|107042.7|107066.8|107041.8|107067.7|107042.7|107066.8|107041.8|5
1725389710000|2024-09-03 18:55:10|107066.7|107041.7|107066.7|107041.7|107066.7|107041.7|107066.7|107041.7|1
1725389720000|2024-09-03 18:55:20|107066.9|107041.9|107066.9|107041.9|107066.9|107041.9|107066.9|107041.9|1
1725389730000|2024-09-03 18:55:30|107066.4|107041.4|107066.4|107041.4|107066.4|107041.4|107066.4|107041.4|1
1725389740000|2024-09-03 18:55:40|107056.2|107031.2|107047.7|107022.7|107056.9|107031.9|107046.2|107021.2|14
1725389750000|2024-09-03 18:55:50|107047.8|107022.8|107049.1|107024.1|107049.1|107024.1|107036.4|107011.4|17
1725389760000|2024-09-03 18:56:00|107049.4|107024.4|107057.4|107032.4|107058.3|107033.3|107049.4|107024.4|35
1725389770000|2024-09-03 18:56:10|107057.1|107032.1|107056.6|107031.6|107057.8|107032.8|107056.4|107031.4|18
1725389780000|2024-09-03 18:56:20|107056.7|107031.7|107057.4|107032.4|107057.4|107032.4|107056.7|107031.7|6
1725389790000|2024-09-03 18:56:30|107057.1|107032.1|107056.8|107031.8|107057.1|107032.1|107056.7|107031.7|3
1725389800000|2024-09-03 18:56:40|107056.4|107031.4|107053.9|107028.9|107058.9|107033.9|107053.4|107028.4|23
1725389810000|2024-09-03 18:56:50|107053.7|107028.7|107053.8|107028.8|107053.9|107028.9|107053.2|107028.2|8
1725389820000|2024-09-03 18:57:00|107053.7|107028.7|107059.3|107034.3|107059.6|107034.6|107053.7|107028.7|14
1725389830000|2024-09-03 18:57:10|107058.9|107033.9|107058.6|107033.6|107059.3|107034.3|107054.6|107029.6|19
1725389840000|2024-09-03 18:57:20|107059.3|107034.3|107059.9|107034.9|107059.9|107034.9|107059.3|107034.3|3
1725389850000|2024-09-03 18:57:30|107059.2|107034.2|107059.5|107034.5|107060.3|107035.3|107059.2|107034.2|6
1725389860000|2024-09-03 18:57:40|107059.7|107034.7|107068.4|107018.4|107068.4|107035|107056.5|107016.7|19
1725389870000|2024-09-03 18:57:50|107068.7|107018.7|107065.6|107015.6|107068.8|107018.8|107064.7|107014.7|19
1725389880000|2024-09-03 18:58:00|107065.2|107015.2|107052.1|107002.1|107065.2|107015.2|107047.9|106997.9|29
1725389890000|2024-09-03 18:58:10|107052|107002|107051|107001|107053.3|107003.3|107043.2|106993.2|29
1725389900000|2024-09-03 18:58:20|107050.6|107000.6|107050.4|107000.4|107051|107001|107050.3|107000.3|13
1725389910000|2024-09-03 18:58:30|107050.8|107000.8|107032.9|106982.9|107050.8|107000.8|107032.2|106982.2|22
1725389920000|2024-09-03 18:58:40|107032.6|106982.6|107026|106976|107032.6|106982.6|107024.1|106974.1|23
1725389930000|2024-09-03 18:58:50|107026.5|106976.5|107023|106973|107029.6|106979.6|107023|106973|17
1725389940000|2024-09-03 18:59:00|107023.6|106973.6|107019.6|106969.6|107023.6|106973.6|107019.6|106969.6|18
1725389950000|2024-09-03 18:59:10|107020.3|106970.3|107024.4|106974.4|107026|106976|107020.3|106970.3|19
1725389960000|2024-09-03 18:59:20|107024.3|106974.3|107031.5|106981.5|107032.1|106982.1|107024.3|106974.3|25
1725389970000|2024-09-03 18:59:30|107031.6|106981.6|107024|106974|107031.6|106981.6|107023.4|106973.4|27
1725389980000|2024-09-03 18:59:40|107024.5|106974.5|107026.8|106976.8|107029.3|106979.3|107023.7|106973.7|19
1725389990000|2024-09-03 18:59:50|107027.1|106977.1|107025.3|106975.3|107027.1|106977.1|107022.5|106972.5|30
1725390000000|2024-09-03 19:00:00|107024.8|106974.8|107024.6|106974.6|107026|106976|107024.6|106974.6|12
1725390010000|2024-09-03 19:00:10|107024.4|106974.4|107029.6|106979.6|107029.6|106979.6|107024.4|106974.4|12
1725390020000|2024-09-03 19:00:20|107028.6|106978.6|107024.6|106974.6|107028.6|106978.6|107024.5|106974.5|12
1725390030000|2024-09-03 19:00:30|107025.3|106975.3|107019.1|106969.1|107025.3|106975.3|107011.8|106961.8|37
1725390040000|2024-09-03 19:00:40|107017.8|106967.8|107020.6|106970.6|107020.9|106970.9|107017.7|106967.7|38
1725390050000|2024-09-03 19:00:50|107020.9|106970.9|107027.5|106977.5|107031.9|106981.9|107020.1|106970.1|41
1725390060000|2024-09-03 19:01:00|107028.4|106978.4|107025.8|106975.8|107029.9|106979.9|107025.8|106975.8|15
1725390070000|2024-09-03 19:01:10|107026.1|106976.1|107025.2|106975.2|107026.1|106976.1|107025.2|106975.2|7
1725390080000|2024-09-03 19:01:20|107025.5|106975.5|107020.3|106970.3|107025.5|106975.5|107020.3|106970.3|9
1725390090000|2024-09-03 19:01:30|107020.6|106970.6|107019.9|106969.9|107020.7|106970.7|107019.3|106969.3|13
1725390100000|2024-09-03 19:01:40|107019.8|106969.8|107017.3|106967.3|107019.8|106969.8|107016.2|106966.2|9
1725390110000|2024-09-03 19:01:50|107017.5|106967.5|107021.7|106971.7|107021.8|106971.8|107017.5|106967.5|12
1725390120000|2024-09-03 19:02:00|107021.5|106971.5|107017.6|106967.6|107021.5|106971.5|107017.6|106967.6|5
1725390130000|2024-09-03 19:02:10|107017.8|106967.8|107017.4|106967.4|107018.1|106968.1|107017.4|106967.4|4
1725390140000|2024-09-03 19:02:20|107017.5|106967.5|107018.7|106968.7|107018.9|106968.9|107017.4|106967.4|13
1725390150000|2024-09-03 19:02:30|107018.9|106968.9|107023.1|106973.1|107023.8|106973.8|107018.9|106968.9|14
1725390160000|2024-09-03 19:02:40|107022.8|106972.8|107022.1|106972.1|107022.8|106972.8|107022.1|106972.1|3
1725390170000|2024-09-03 19:02:50|107022|106972|107021.7|106971.7|107022|106972|107021.7|106971.7|4
1725390180000|2024-09-03 19:03:00|107022.1|106972.1|107003.9|106978.9|107022.1|106982|107003.9|106970.9|14
1725390190000|2024-09-03 19:03:10|107003.6|106978.6|107004.3|106979.3|107004.3|106979.3|107003.3|106978.3|5
1725390200000|2024-09-03 19:03:20|107004|106979|107003.3|106978.3|107004|106979|107003.3|106978.3|4
1725390210000|2024-09-03 19:03:30|107003.2|106978.2|107000.7|106975.7|107003.2|106978.2|107000.7|106975.7|11
1725390220000|2024-09-03 19:03:40|107000.3|106975.3|107005.6|106980.6|107005.6|106980.6|107000.1|106975.1|12
1725390230000|2024-09-03 19:03:50|107006|106981|107007.8|106982.8|107007.8|106982.8|107006|106981|5
1725390240000|2024-09-03 19:04:00|107007.7|106982.7|107007.7|106982.7|107007.8|106982.8|107007.7|106982.7|3
1725390250000|2024-09-03 19:04:10|107007.6|106982.6|107006.6|106981.6|107007.6|106982.6|107006.6|106981.6|4
1725390260000|2024-09-03 19:04:20|107006.7|106981.7|107006.7|106981.7|107006.7|106981.7|107006.7|106981.7|1
1725390270000|2024-09-03 19:04:30|107006.6|106981.6|107003.5|106978.5|107006.7|106981.7|107003.2|106978.2|8
1725390280000|2024-09-03 19:04:40|107003.2|106978.2|107000|106975|107003.6|106978.6|107000|106975|11
1725390290000|2024-09-03 19:04:50|107000.3|106975.3|107003.2|106978.2|107003.3|106978.3|107000.3|106975.3|7
1725390300000|2024-09-03 19:05:00|107002.8|106977.8|107000.1|106975.1|107002.8|106977.8|107000.1|106975.1|11
1725390310000|2024-09-03 19:05:10|107000|106975|106998.6|106973.6|107000.1|106975.1|106998.6|106973.6|9
1725390320000|2024-09-03 19:05:20|106998.3|106973.3|106997.9|106972.9|106998.3|106973.3|106997.6|106972.6|3
1725390330000|2024-09-03 19:05:30|106997.8|106972.8|106997.8|106972.8|106997.8|106972.8|106997.7|106972.7|3
1725390340000|2024-09-03 19:05:40|106997.7|106972.7|106994.4|106969.4|106997.7|106972.7|106994.4|106969.4|6
1725390350000|2024-09-03 19:05:50|106994.5|106969.5|106993.2|106968.2|106994.7|106969.7|106993.1|106968.1|7
1725390360000|2024-09-03 19:06:00|106993.5|106968.5|106995.1|106970.1|106995.1|106970.1|106993.5|106968.5|7
1725390370000|2024-09-03 19:06:10|106995.4|106970.4|106997.4|106972.4|106997.4|106972.4|106995.4|106970.4|10
1725390380000|2024-09-03 19:06:20|106996.8|106971.8|106997|106972|106997|106972|106996.8|106971.8|3
1725390390000|2024-09-03 19:06:30|106996.9|106971.9|106998.2|106973.2|106998.2|106973.2|106996.9|106971.9|4
1725390400000|2024-09-03 19:06:40|106997.9|106972.9|106998.9|106973.9|106998.9|106973.9|106997.9|106972.9|4
1725390410000|2024-09-03 19:06:50|106999.1|106974.1|106998.9|106973.9|106999.1|106974.1|106998.9|106973.9|3
1725390420000|2024-09-03 19:07:00|106999.4|106974.4|106999.6|106974.6|107001.1|106976.1|106999.4|106974.4|10
1725390430000|2024-09-03 19:07:10|106999.5|106974.5|106999.4|106974.4|106999.7|106974.7|106999.4|106974.4|7
1725390440000|2024-09-03 19:07:20|106999.1|106974.1|107001.3|106976.3|107001.3|106976.3|106999.1|106974.1|5
1725390450000|2024-09-03 19:07:30|107001.6|106976.6|107003.1|106978.1|107003.1|106978.1|107001.6|106976.6|6
1725390460000|2024-09-03 19:07:40|107003.2|106978.2|107003.2|106978.2|107003.2|106978.2|107003.2|106978.2|1
1725390470000|2024-09-03 19:07:50|107002.8|106977.8|107002.9|106977.9|107002.9|106977.9|107002.8|106977.8|2
1725390480000|2024-09-03 19:08:00|107002.6|106977.6|107002.2|106977.2|107002.6|106977.6|107001.8|106976.8|6
1725390490000|2024-09-03 19:08:10|107002.6|106977.6|107002.6|106977.6|107004.1|106979.1|107002.6|106977.6|6
1725390500000|2024-09-03 19:08:20|107002.5|106977.5|107016|106966|107016|106978.8|107002.1|106966|7
1725390510000|2024-09-03 19:08:30|107016.1|106966.1|107015.5|106965.5|107016.2|106966.2|107015.5|106965.5|4
1725390520000|2024-09-03 19:08:40|107015.6|106965.6|107015.6|106965.6|107015.7|106965.7|107015.6|106965.6|3
1725390530000|2024-09-03 19:08:50|107015.2|106965.2|107014.2|106964.2|107015.2|106965.2|107014.2|106964.2|4
1725390540000|2024-09-03 19:09:00|107014.1|106964.1|107012.9|106962.9|107014.2|106964.2|107012.9|106962.9|6
1725390550000|2024-09-03 19:09:10|107012.8|106962.8|107013.9|106963.9|107014.3|106964.3|107012.7|106962.7|7
1725390560000|2024-09-03 19:09:20|107014.1|106964.1|107014.2|106964.2|107014.2|106964.2|107013.8|106963.8|3
1725390570000|2024-09-03 19:09:30|107014.5|106964.5|107017.4|106967.4|107018.7|106968.7|107014.5|106964.5|10
1725390580000|2024-09-03 19:09:40|107017.8|106967.8|107018.9|106968.9|107019|106969|107017.4|106967.4|8
1725390590000|2024-09-03 19:09:50|107019.3|106969.3|107020.1|106970.1|107020.3|106970.3|107019.3|106969.3|7
1725390600000|2024-09-03 19:10:00|107020.2|106970.2|107020.9|106970.9|107020.9|106970.9|107020.2|106970.2|2
1725390610000|2024-09-03 19:10:10|107020.5|106970.5|107020.5|106970.5|107020.9|106970.9|107020.5|106970.5|5
1725390620000|2024-09-03 19:10:20|107020.4|106970.4|107016.8|106966.8|107020.4|106970.4|107016.1|106966.1|8
1725390630000|2024-09-03 19:10:30|107017.1|106967.1|107017.5|106967.5|107019.9|106969.9|107017.1|106967.1|16
1725390640000|2024-09-03 19:10:40|107017.3|106967.3|107017.2|106967.2|107018|106968|107017.1|106967.1|5
1725390650000|2024-09-03 19:10:50|107017.1|106967.1|107017.1|106967.1|107017.2|106967.2|107017|106967|5
1725390660000|2024-09-03 19:11:00|107017.5|106967.5|107014.9|106964.9|107017.5|106967.5|107014.9|106964.9|15
1725390670000|2024-09-03 19:11:10|107014.5|106964.5|107012.4|106962.4|107014.5|106964.5|107012.4|106962.4|4
1725390680000|2024-09-03 19:11:20|107012.3|106962.3|107011.6|106961.6|107012.3|106962.3|107011.6|106961.6|4
1725390690000|2024-09-03 19:11:30|107011.7|106961.7|107011.4|106961.4|107011.8|106961.8|107011.4|106961.4|3
1725390700000|2024-09-03 19:11:40|107011.3|106961.3|107011.3|106961.3|107011.3|106961.3|107011.3|106961.3|1
1725390710000|2024-09-03 19:11:50|107010.9|106960.9|107010.5|106960.5|107010.9|106960.9|107010.5|106960.5|3
1725390720000|2024-09-03 19:12:00|107010.2|106960.2|107009.7|106959.7|107010.2|106960.2|107009.7|106959.7|5
1725390730000|2024-09-03 19:12:10|107009.6|106959.6|107011.2|106961.2|107011.2|106961.2|107009.6|106959.6|6
1725390740000|2024-09-03 19:12:20|107011.1|106961.1|107009.3|106959.3|107011.3|106961.3|107009|106959|11
1725390750000|2024-09-03 19:12:30|107008.9|106958.9|107005|106955|107008.9|106958.9|107004.6|106954.6|13
1725390760000|2024-09-03 19:12:40|107005.3|106955.3|107004.6|106954.6|107006.4|106956.4|107004.6|106954.6|15
1725390770000|2024-09-03 19:12:50|107004.8|106954.8|107005.1|106955.1|107005.7|106955.7|107004.7|106954.7|16
1725390780000|2024-09-03 19:13:00|107005.7|106955.7|107005.4|106955.4|107006.3|106956.3|107004.8|106954.8|16
1725390790000|2024-09-03 19:13:10|107005.1|106955.1|106985.7|106935.7|107005.3|106955.3|106985.7|106935.7|20
1725390800000|2024-09-03 19:13:20|106986|106936|106987.7|106937.7|106988.7|106938.7|106985.2|106935.2|23
1725390810000|2024-09-03 19:13:30|106988|106938|106989|106939|106989.2|106939.2|106988|106938|8
1725390820000|2024-09-03 19:13:40|106989.3|106939.3|106997.7|106947.7|106997.7|106947.7|106989.1|106939.1|14
1725390830000|2024-09-03 19:13:50|106997.8|106947.8|106991.7|106941.7|106997.8|106947.8|106990.7|106940.7|15
1725390840000|2024-09-03 19:14:00|106991.5|106941.5|106991|106941|106991.7|106941.7|106990.2|106940.2|9
1725390850000|2024-09-03 19:14:10|106990.2|106940.2|106991.2|106941.2|106992.6|106942.6|106990|106940|15
1725390860000|2024-09-03 19:14:20|106990.7|106940.7|106988.2|106938.2|106990.7|106940.7|106988.1|106938.1|7
1725390870000|2024-09-03 19:14:30|106988.3|106938.3|106970.9|106920.9|106996.7|106946.7|106970.9|106920.9|33
1725390880000|2024-09-03 19:14:40|106970.6|106920.6|106971.1|106921.1|106971.4|106921.4|106969.5|106919.5|15
1725390890000|2024-09-03 19:14:50|106972|106922|106971|106921|106972.1|106922.1|106969.5|106919.5|16
1725390900000|2024-09-03 19:15:00|106970.9|106920.9|106973.2|106923.2|106973.2|106923.2|106966.4|106916.4|22
1725390910000|2024-09-03 19:15:10|106973.5|106923.5|106970.8|106920.8|106973.5|106923.5|106970.7|106920.7|8
1725390920000|2024-09-03 19:15:20|106970.2|106920.2|106970.6|106920.6|106970.9|106920.9|106970.2|106920.2|13
1725390930000|2024-09-03 19:15:30|106972.2|106922.2|106971.8|106921.8|106972.7|106922.7|106970.7|106920.7|12
1725390940000|2024-09-03 19:15:40|106971.7|106921.7|106971.2|106921.2|106972.2|106922.2|106971.1|106921.1|8
1725390950000|2024-09-03 19:15:50|106971.1|106921.1|106970.1|106920.1|106971.3|106921.3|106969.6|106919.6|17
1725390960000|2024-09-03 19:16:00|106970.5|106920.5|106970.8|106920.8|106970.9|106920.9|106970.5|106920.5|5
1725390970000|2024-09-03 19:16:10|106971.3|106921.3|106971.5|106921.5|106971.5|106921.5|106971.3|106921.3|3
1725390980000|2024-09-03 19:16:20|106971.4|106921.4|106972.4|106922.4|106972.8|106922.8|106971.4|106921.4|6
1725390990000|2024-09-03 19:16:30|106972.3|106922.3|106971.6|106921.6|106972.6|106922.6|106971.6|106921.6|6
1725391000000|2024-09-03 19:16:40|106971.3|106921.3|106973.6|106923.6|106973.6|106923.6|106971.1|106921.1|14
1725391010000|2024-09-03 19:16:50|106973.3|106923.3|106972.7|106922.7|106973.5|106923.5|106972.7|106922.7|6
1725391020000|2024-09-03 19:17:00|106972.3|106922.3|106967.8|106917.8|106972.3|106922.3|106967.8|106917.8|12
1725391030000|2024-09-03 19:17:10|106968.3|106918.3|106968.2|106918.2|106969.2|106919.2|106967.9|106917.9|11
1725391040000|2024-09-03 19:17:20|106967.4|106917.4|106963.2|106913.2|106970.9|106920.9|106963.2|106913.2|28
1725391050000|2024-09-03 19:17:30|106962.9|106912.9|106956.6|106906.6|106962.9|106912.9|106955.7|106905.7|29
1725391060000|2024-09-03 19:17:40|106956.8|106906.8|106909.7|106859.7|106957.5|106907.5|106907.2|106857.2|30
1725391070000|2024-09-03 19:17:50|106910.5|106860.5|106929.4|106879.4|106935.2|106885.2|106910.5|106860.5|39
1725391080000|2024-09-03 19:18:00|106929.1|106879.1|106925.5|106875.5|106929.7|106879.7|106921.4|106871.4|23
1725391090000|2024-09-03 19:18:10|106925.7|106875.7|106926.6|106876.6|106926.6|106876.6|106925.2|106875.2|11
1725391100000|2024-09-03 19:18:20|106927|106877|106925.7|106875.7|106927|106877|106925.5|106875.5|7
1725391110000|2024-09-03 19:18:30|106925.3|106875.3|106926|106876|106926|106876|106924.6|106874.6|14
1725391120000|2024-09-03 19:18:40|106926.4|106876.4|106926.7|106876.7|106926.8|106876.8|106926.1|106876.1|7
1725391130000|2024-09-03 19:18:50|106926.8|106876.8|106937.4|106887.4|106937.4|106887.4|106926.4|106876.4|19
1725391140000|2024-09-03 19:19:00|106937.7|106887.7|106936.9|106886.9|106937.9|106887.9|106934|106884|30
1725391150000|2024-09-03 19:19:10|106937.4|106887.4|106936.3|106886.3|106937.4|106887.4|106935.5|106885.5|15
1725391160000|2024-09-03 19:19:20|106936.6|106886.6|106937.6|106887.6|106938|106888|106936.6|106886.6|9
1725391170000|2024-09-03 19:19:30|106937.7|106887.7|106938.9|106888.9|106942.2|106892.2|106937.7|106887.7|12
1725391180000|2024-09-03 19:19:40|106939.5|106889.5|106941.2|106891.2|106941.6|106891.6|106939.1|106889.1|11
1725391190000|2024-09-03 19:19:50|106940.3|106890.3|106939.8|106889.8|106940.8|106890.8|106939.8|106889.8|9
1725391200000|2024-09-03 19:20:00|106939.5|106889.5|106934.2|106884.2|106939.5|106889.5|106934.2|106884.2|14
1725391210000|2024-09-03 19:20:10|106933.7|106883.7|106933.7|106883.7|106934.1|106884.1|106931.8|106881.8|15
1725391220000|2024-09-03 19:20:20|106933|106883|106929.8|106879.8|106934.6|106884.6|106929.8|106879.8|24
1725391230000|2024-09-03 19:20:30|106930.1|106880.1|106918|106868|106932.2|106882.2|106917.8|106867.8|27
1725391240000|2024-09-03 19:20:40|106917.6|106867.6|106912.8|106862.8|106917.6|106867.6|106910.3|106860.3|17
1725391250000|2024-09-03 19:20:50|106913|106863|106911.6|106861.6|106913|106863|106910.4|106860.4|10
1725391260000|2024-09-03 19:21:00|106911.4|106861.4|106912.6|106862.6|106913.4|106863.4|106910.4|106860.4|24
1725391270000|2024-09-03 19:21:10|106912.3|106862.3|106912.6|106862.6|106913.5|106863.5|106911.2|106861.2|26
1725391280000|2024-09-03 19:21:20|106912.7|106862.7|106911.5|106861.5|106912.8|106862.8|106911|106861|9
1725391290000|2024-09-03 19:21:30|106911.8|106861.8|106912.4|106862.4|106912.8|106862.8|106910.9|106860.9|17
1725391300000|2024-09-03 19:21:40|106911.9|106861.9|106913.1|106863.1|106913.5|106863.5|106911.9|106861.9|17
1725391310000|2024-09-03 19:21:50|106912.5|106862.5|106912.6|106862.6|106914.1|106864.1|106912|106862|34
1725391320000|2024-09-03 19:22:00|106914.1|106864.1|106912.8|106862.8|106915.3|106865.3|106912.8|106862.8|20
1725391330000|2024-09-03 19:22:10|106912.7|106862.7|106911.7|106861.7|106914.1|106864.1|106904.5|106854.5|35
1725391340000|2024-09-03 19:22:20|106912.3|106862.3|106912.7|106862.7|106913.9|106863.9|106911.2|106861.2|30
1725391350000|2024-09-03 19:22:30|106912.6|106862.6|106914.3|106864.3|106915.3|106865.3|106912.1|106862.1|32
1725391360000|2024-09-03 19:22:40|106913.9|106863.9|106922.4|106872.4|106925.3|106875.3|106913.1|106863.1|32
1725391370000|2024-09-03 19:22:50|106921.9|106871.9|106914.3|106864.3|106923.1|106873.1|106914.3|106864.3|34
1725391380000|2024-09-03 19:23:00|106914.7|106864.7|106916.9|106866.9|106917.2|106867.2|106914.3|106864.3|10
1725391390000|2024-09-03 19:23:10|106916.5|106866.5|106918.1|106868.1|106918.4|106868.4|106916.5|106866.5|5
1725391400000|2024-09-03 19:23:20|106917.5|106867.5|106916.1|106866.1|106917.5|106867.5|106915.7|106865.7|11
1725391410000|2024-09-03 19:23:30|106916|106866|106916.3|106866.3|106916.3|106866.3|106915.8|106865.8|5
1725391420000|2024-09-03 19:23:40|106916.2|106866.2|106914.1|106864.1|106916.3|106866.3|106914.1|106864.1|6
1725391430000|2024-09-03 19:23:50|106914.2|106864.2|106914.2|106864.2|106914.2|106864.2|106914.2|106864.2|1
1725391440000|2024-09-03 19:24:00|106914.1|106864.1|106911.7|106861.7|106914.2|106864.2|106911.3|106861.3|9
1725391450000|2024-09-03 19:24:10|106911.3|106861.3|106911.3|106861.3|106911.6|106861.6|106911.3|106861.3|3
1725391460000|2024-09-03 19:24:20|106911.5|106861.5|106911.7|106861.7|106911.7|106861.7|106911.1|106861.1|4
1725391470000|2024-09-03 19:24:30|106912|106862|106913.1|106863.1|106913.1|106863.1|106912|106862|7
1725391480000|2024-09-03 19:24:40|106913.4|106863.4|106915.4|106865.4|106915.4|106865.4|106913.4|106863.4|13
1725391490000|2024-09-03 19:24:50|106915.5|106865.5|106916.1|106866.1|106916.1|106866.1|106915.5|106865.5|3
1725391500000|2024-09-03 19:25:00|106916.2|106866.2|106918.3|106868.3|106918.7|106868.7|106915.1|106865.1|37
1725391510000|2024-09-03 19:25:10|106918|106868|106916.8|106866.8|106918.6|106868.6|106915.3|106865.3|16
1725391520000|2024-09-03 19:25:20|106916.9|106866.9|106916.5|106866.5|106916.9|106866.9|106916.5|106866.5|4
1725391530000|2024-09-03 19:25:30|106916.1|106866.1|106926.3|106876.3|106926.3|106876.3|106915.7|106865.7|16
1725391540000|2024-09-03 19:25:40|106926.6|106876.6|106929.3|106879.3|106933.1|106883.1|106926.6|106876.6|22
1725391550000|2024-09-03 19:25:50|106929.2|106879.2|106929.5|106879.5|106929.8|106879.8|106928.8|106878.8|7
1725391560000|2024-09-03 19:26:00|106929.7|106879.7|106933.3|106883.3|106934.3|106884.3|106929.7|106879.7|19
1725391570000|2024-09-03 19:26:10|106933.2|106883.2|106932.9|106882.9|106933.3|106883.3|106932.6|106882.6|7
1725391580000|2024-09-03 19:26:20|106933.2|106883.2|106933.2|106883.2|106933.2|106883.2|106933.2|106883.2|1
1725391590000|2024-09-03 19:26:30|106933|106883|106933.4|106883.4|106933.4|106883.4|106932.8|106882.8|4
1725391600000|2024-09-03 19:26:40|106933.2|106883.2|106935|106885|106935|106885|106932.1|106882.1|10
1725391610000|2024-09-03 19:26:50|106935.3|106885.3|106935.3|106885.3|106935.8|106885.8|106935.2|106885.2|7
1725391620000|2024-09-03 19:27:00|106935.2|106885.2|106937.5|106887.5|106938|106888|106935.2|106885.2|7
1725391630000|2024-09-03 19:27:10|106937.9|106887.9|106938.4|106888.4|106938.4|106888.4|106937.9|106887.9|2
1725391640000|2024-09-03 19:27:20|106938.6|106888.6|106941.6|106891.6|106944.2|106894.2|106938.6|106888.6|14
1725391650000|2024-09-03 19:27:30|106942|106892|106942.1|106892.1|106942.1|106892.1|106941.3|106891.3|9
1725391660000|2024-09-03 19:27:40|106942.5|106892.5|106935.9|106885.9|106942.5|106892.5|106935.9|106885.9|8
1725391670000|2024-09-03 19:27:50|106936.2|106886.2|106937|106887|106937|106887|106936.2|106886.2|8
1725391680000|2024-09-03 19:28:00|106937.2|106887.2|106936.8|106886.8|106939.2|106889.2|106936.4|106886.4|17
1725391690000|2024-09-03 19:28:10|106936.7|106886.7|106937.4|106887.4|106937.8|106887.8|106936.5|106886.5|9
1725391700000|2024-09-03 19:28:20|106937.8|106887.8|106940.5|106890.5|106941.3|106891.3|106937.7|106887.7|12
1725391710000|2024-09-03 19:28:30|106941.3|106891.3|106943.6|106893.6|106943.6|106893.6|106939.9|106889.9|17
1725391720000|2024-09-03 19:28:40|106944|106894|106945.1|106895.1|106945.3|106895.3|106944|106894|8
1725391730000|2024-09-03 19:28:50|106944.7|106894.7|106945.2|106895.2|106945.4|106895.4|106944.7|106894.7|6
1725391740000|2024-09-03 19:29:00|106945.5|106895.5|106950.2|106900.2|106950.2|106900.2|106945.5|106895.5|12
1725391750000|2024-09-03 19:29:10|106950.6|106900.6|106947.4|106897.4|106950.6|106900.6|106946.7|106896.7|10
1725391760000|2024-09-03 19:29:20|106947.5|106897.5|106947.2|106897.2|106947.7|106897.7|106945.8|106895.8|12
1725391770000|2024-09-03 19:29:30|106946.9|106896.9|106943.9|106893.9|106946.9|106896.9|106940.6|106890.6|21
1725391780000|2024-09-03 19:29:40|106944.2|106894.2|106946|106896|106946.7|106896.7|106944.2|106894.2|12
1725391790000|2024-09-03 19:29:50|106946.6|106896.6|106948.1|106898.1|106948.5|106898.5|106945.4|106895.4|16
1725391800000|2024-09-03 19:30:00|106948.3|106898.3|106947.8|106897.8|106948.6|106898.6|106947.2|106897.2|14
1725391810000|2024-09-03 19:30:10|106948.1|106898.1|106948.2|106898.2|106949.3|106899.3|106944.6|106894.6|15
1725391820000|2024-09-03 19:30:20|106948.5|106898.5|106947.6|106897.6|106948.5|106898.5|106947.5|106897.5|5
1725391830000|2024-09-03 19:30:30|106947.5|106897.5|106946|106896|106947.5|106897.5|106945.5|106895.5|11
1725391840000|2024-09-03 19:30:40|106946.2|106896.2|106945.1|106895.1|106946.2|106896.2|106943.2|106893.2|17
1725391850000|2024-09-03 19:30:50|106946|106896|106945.1|106895.1|106946|106896|106945.1|106895.1|6
1725391860000|2024-09-03 19:31:00|106945.2|106895.2|106945.9|106895.9|106946.6|106896.6|106945.2|106895.2|9
1725391870000|2024-09-03 19:31:10|106946|106896|106946.9|106896.9|106946.9|106896.9|106946|106896|6
1725391880000|2024-09-03 19:31:20|106946.5|106896.5|106945.5|106895.5|106946.5|106896.5|106945.1|106895.1|6
1725391890000|2024-09-03 19:31:30|106946.2|106896.2|106944.4|106894.4|106946.2|106896.2|106944.4|106894.4|7
1725391900000|2024-09-03 19:31:40|106944.3|106894.3|106945.8|106895.8|106945.8|106895.8|106944.3|106894.3|10
1725391910000|2024-09-03 19:31:50|106945.5|106895.5|106946.7|106896.7|106948.1|106898.1|106945.5|106895.5|9
1725391920000|2024-09-03 19:32:00|106947|106897|106938.1|106888.1|106947|106897|106938.1|106888.1|10
1725391930000|2024-09-03 19:32:10|106937.9|106887.9|106941.6|106891.6|106941.9|106891.9|106937.9|106887.9|17
1725391940000|2024-09-03 19:32:20|106941.8|106891.8|106944.3|106894.3|106944.3|106894.3|106941.8|106891.8|11
1725391950000|2024-09-03 19:32:30|106944.1|106894.1|106944.4|106894.4|106945.3|106895.3|106943.4|106893.4|15
1725391960000|2024-09-03 19:32:40|106944.7|106894.7|106945.7|106895.7|106945.9|106895.9|106944.7|106894.7|6
1725391970000|2024-09-03 19:32:50|106945.8|106895.8|106947.7|106897.7|106948.3|106898.3|106945.8|106895.8|7
1725391980000|2024-09-03 19:33:00|106948|106898|106966.6|106916.6|106968|106918|106948|106898|45
1725391990000|2024-09-03 19:33:10|106967|106917|106997.5|106947.5|106997.5|106947.5|106966.3|106916.3|58
1725392000000|2024-09-03 19:33:20|106997.2|106947.2|106999.5|106949.5|107003.3|106953.3|106996.1|106946.1|35
1725392010000|2024-09-03 19:33:30|106999.3|106949.3|107000.1|106950.1|107000.1|106950.1|106998.7|106948.7|10
1725392020000|2024-09-03 19:33:40|107000.4|106950.4|107000.6|106950.6|107001.1|106951.1|107000.4|106950.4|7
1725392030000|2024-09-03 19:33:50|107000.9|106950.9|107000.8|106950.8|107001.5|106951.5|107000.3|106950.3|10
1725392040000|2024-09-03 19:34:00|107000.2|106950.2|106998.1|106948.1|107000.2|106950.2|106995.7|106945.7|10
1725392050000|2024-09-03 19:34:10|106997.3|106947.3|107001.6|106951.6|107001.6|106951.6|106997.3|106947.3|12
1725392060000|2024-09-03 19:34:20|107001.4|106951.4|107000.7|106950.7|107001.4|106951.4|107000.7|106950.7|8
1725392070000|2024-09-03 19:34:30|107001|106951|107008.5|106958.5|107009|106959|107001|106951|21
1725392080000|2024-09-03 19:34:40|107013.3|106963.3|107009.7|106959.7|107013.3|106963.3|107007.4|106957.4|26
1725392090000|2024-09-03 19:34:50|107010.1|106960.1|107016.8|106966.8|107017.2|106967.2|107010.1|106960.1|12
1725392100000|2024-09-03 19:35:00|107015.4|106965.4|107009.4|106959.4|107015.4|106965.4|107009.3|106959.3|23
1725392110000|2024-09-03 19:35:10|107009.7|106959.7|107011.1|106961.1|107013.5|106963.5|107009.7|106959.7|20
1725392120000|2024-09-03 19:35:20|107011.3|106961.3|107014|106964|107014|106964|107011.3|106961.3|10
1725392130000|2024-09-03 19:35:30|107014.5|106964.5|107012.8|106962.8|107014.8|106964.8|107012.8|106962.8|10
1725392140000|2024-09-03 19:35:40|107011.8|106961.8|107008.8|106958.8|107011.8|106961.8|107008.7|106958.7|11
1725392150000|2024-09-03 19:35:50|107008.7|106958.7|107024.2|106974.2|107024.2|106974.2|107008.7|106958.7|28
1725392160000|2024-09-03 19:36:00|107023.9|106973.9|107023.9|106973.9|107025.4|106975.4|107023.4|106973.4|20
1725392170000|2024-09-03 19:36:10|107024.3|106974.3|107024.5|106974.5|107024.7|106974.7|107024.3|106974.3|4
1725392180000|2024-09-03 19:36:20|107024.7|106974.7|107024.5|106974.5|107024.8|106974.8|107024.5|106974.5|5
1725392190000|2024-09-03 19:36:30|107023.8|106973.8|107014.1|106964.1|107023.8|106973.8|107014.1|106964.1|22
1725392200000|2024-09-03 19:36:40|107013.8|106963.8|107013.1|106963.1|107014.1|106964.1|107013.1|106963.1|4
1725392210000|2024-09-03 19:36:50|107013.4|106963.4|107013.5|106963.5|107014|106964|107012.8|106962.8|24
1725392220000|2024-09-03 19:37:00|107013.7|106963.7|107008.1|106958.1|107013.7|106963.7|107007.9|106957.9|16
1725392230000|2024-09-03 19:37:10|107008.2|106958.2|107006.4|106956.4|107008.2|106958.2|107005.7|106955.7|10
1725392240000|2024-09-03 19:37:20|107007|106957|107005.3|106955.3|107008|106958|107003.5|106953.5|26
1725392250000|2024-09-03 19:37:30|107004.2|106954.2|107011.1|106961.1|107011.1|106961.1|107004.2|106954.2|17
1725392260000|2024-09-03 19:37:40|107010.6|106960.6|107009.6|106959.6|107011.2|106961.2|107008.6|106958.6|12
1725392270000|2024-09-03 19:37:50|107009.3|106959.3|107008.1|106958.1|107009.5|106959.5|107008.1|106958.1|10
1725392280000|2024-09-03 19:38:00|107008.2|106958.2|107013.1|106963.1|107014|106964|107008.2|106958.2|37
1725392290000|2024-09-03 19:38:10|107012.9|106962.9|107010.5|106960.5|107012.9|106962.9|107010.5|106960.5|9
1725392300000|2024-09-03 19:38:20|107010.8|106960.8|107006.4|106956.4|107010.8|106960.8|107006.4|106956.4|10
1725392310000|2024-09-03 19:38:30|107006.1|106956.1|107004.5|106954.5|107006.1|106956.1|107003.2|106953.2|12
1725392320000|2024-09-03 19:38:40|107004.2|106954.2|106998.9|106948.9|107004.3|106954.3|106998.1|106948.1|20
1725392330000|2024-09-03 19:38:50|106999.4|106949.4|106998.4|106948.4|107000.2|106950.2|106998.4|106948.4|15
1725392340000|2024-09-03 19:39:00|106998.3|106948.3|106998.5|106948.5|106998.8|106948.8|106998.3|106948.3|8
1725392350000|2024-09-03 19:39:10|106999.2|106949.2|106998.4|106948.4|107000.3|106950.3|106998.4|106948.4|16
1725392360000|2024-09-03 19:39:20|106997.7|106947.7|106999.9|106949.9|107000.5|106950.5|106997.2|106947.2|25
1725392370000|2024-09-03 19:39:30|107001.3|106951.3|107001.2|106951.2|107001.9|106951.9|107001|106951|10
1725392380000|2024-09-03 19:39:40|107001.3|106951.3|107003.9|106953.9|107003.9|106953.9|107001.1|106951.1|13
1725392390000|2024-09-03 19:39:50|107004.2|106954.2|107000.8|106950.8|107006|106956|107000.8|106950.8|11
1725392400000|2024-09-03 19:40:00|107000.5|106950.5|107004.5|106954.5|107004.5|106954.5|106999.8|106949.8|25
1725392410000|2024-09-03 19:40:10|107004.6|106954.6|107008.2|106958.2|107009.6|106959.6|107004.2|106954.2|30
1725392420000|2024-09-03 19:40:20|107009.2|106959.2|107011.8|106961.8|107011.8|106961.8|107009.2|106959.2|14
1725392430000|2024-09-03 19:40:30|107011.9|106961.9|107013|106963|107014.2|106964.2|107011.8|106961.8|11
1725392440000|2024-09-03 19:40:40|107012.5|106962.5|107043.2|106993.2|107049.7|106999.7|107012.5|106962.5|38
1725392450000|2024-09-03 19:40:50|107043|106993|107039.5|106989.5|107044.2|106994.2|107039.1|106989.1|35
1725392460000|2024-09-03 19:41:00|107040.2|106990.2|107037.4|106987.4|107040.2|106990.2|107036.7|106986.7|23
1725392470000|2024-09-03 19:41:10|107037.8|106987.8|107043.2|106993.2|107043.2|106993.2|107037.8|106987.8|32
1725392480000|2024-09-03 19:41:20|107042.2|106992.2|107042.7|106992.7|107043.9|106993.9|107040.3|106990.3|36
1725392490000|2024-09-03 19:41:30|107041.5|106991.5|107040.7|106990.7|107043.6|106993.6|107040.7|106990.7|18
1725392500000|2024-09-03 19:41:40|107040.5|106990.5|107038.6|106988.6|107040.5|106990.5|107038.3|106988.3|14
1725392510000|2024-09-03 19:41:50|107038.8|106988.8|107038.7|106988.7|107039.4|106989.4|107038.4|106988.4|10
1725392520000|2024-09-03 19:42:00|107038.4|106988.4|107031.3|106981.3|107038.4|106988.4|107031.3|106981.3|16
1725392530000|2024-09-03 19:42:10|107031|106981|107032|106982|107032.3|106982.3|107030.8|106980.8|13
1725392540000|2024-09-03 19:42:20|107031.4|106981.4|107032.4|106982.4|107033.5|106983.5|107031.3|106981.3|22
1725392550000|2024-09-03 19:42:30|107032|106982|107032.5|106982.5|107033.7|106983.7|107031.5|106981.5|8
1725392560000|2024-09-03 19:42:40|107032.2|106982.2|107030.3|106980.3|107032.2|106982.2|107030.3|106980.3|5
1725392570000|2024-09-03 19:42:50|107030.4|106980.4|107028.8|106978.8|107031|106981|107028.7|106978.7|12
1725392580000|2024-09-03 19:43:00|107029.4|106979.4|107029.1|106979.1|107030.6|106980.6|107028.7|106978.7|17
1725392590000|2024-09-03 19:43:10|107029.7|106979.7|107024.8|106974.8|107029.7|106979.7|107024.1|106974.1|21
1725392600000|2024-09-03 19:43:20|107024.7|106974.7|107022.3|106972.3|107025.2|106975.2|107022.3|106972.3|16
1725392610000|2024-09-03 19:43:30|107022.1|106972.1|107021.4|106971.4|107022.6|106972.6|107020.6|106970.6|13
1725392620000|2024-09-03 19:43:40|107020.8|106970.8|107020.7|106970.7|107021.4|106971.4|107020.1|106970.1|9
1725392630000|2024-09-03 19:43:50|107021.3|106971.3|107019.1|106969.1|107021.3|106971.3|107018.5|106968.5|17
1725392640000|2024-09-03 19:44:00|107019.3|106969.3|107021.5|106971.5|107021.5|106971.5|107019.3|106969.3|7
1725392650000|2024-09-03 19:44:10|107021.4|106971.4|107026.9|106976.9|107027.6|106977.6|107021.4|106971.4|14
1725392660000|2024-09-03 19:44:20|107029|106979|107024.6|106974.6|107030.6|106980.6|107024.6|106974.6|13
1725392670000|2024-09-03 19:44:30|107025.1|106975.1|107026.5|106976.5|107026.5|106976.5|107025|106975|11
1725392680000|2024-09-03 19:44:40|107026|106976|107026.7|106976.7|107027.2|106977.2|107026|106976|11
1725392690000|2024-09-03 19:44:50|107026.1|106976.1|107025.5|106975.5|107026.8|106976.8|107025|106975|14
1725392700000|2024-09-03 19:45:00|107024.6|106974.6|107026.8|106976.8|107026.8|106976.8|107024.4|106974.4|17
1725392710000|2024-09-03 19:45:10|107027|106977|107027|106977|107028.9|106978.9|107026.1|106976.1|19
1725392720000|2024-09-03 19:45:20|107028|106978|107026.8|106976.8|107028|106978|107026.3|106976.3|17
1725392730000|2024-09-03 19:45:30|107026.6|106976.6|107026.7|106976.7|107026.8|106976.8|107026.6|106976.6|4
1725392740000|2024-09-03 19:45:40|107026.6|106976.6|107024.3|106974.3|107026.6|106976.6|107024.2|106974.2|12
1725392750000|2024-09-03 19:45:50|107024.5|106974.5|107024.1|106974.1|107024.5|106974.5|107021.5|106971.5|16
1725392760000|2024-09-03 19:46:00|107024.4|106974.4|107026.6|106976.6|107026.6|106976.6|107024.4|106974.4|11
1725392770000|2024-09-03 19:46:10|107025.7|106975.7|107028.2|106978.2|107028.2|106978.2|107025.4|106975.4|16
1725392780000|2024-09-03 19:46:20|107028.6|106978.6|107018.9|106968.9|107029.6|106979.6|107018.9|106968.9|11
1725392790000|2024-09-03 19:46:30|107019.1|106969.1|107019.6|106969.6|107019.8|106969.8|107016.8|106966.8|13
1725392800000|2024-09-03 19:46:40|107019.9|106969.9|107020|106970|107020|106970|107019.3|106969.3|5
1725392810000|2024-09-03 19:46:50|107020.5|106970.5|107021.1|106971.1|107021.4|106971.4|107020.5|106970.5|6
1725392820000|2024-09-03 19:47:00|107021|106971|107022|106972|107023.9|106973.9|107021|106971|10
1725392830000|2024-09-03 19:47:10|107022.3|106972.3|107023.6|106973.6|107024.8|106974.8|107022.3|106972.3|9
1725392840000|2024-09-03 19:47:20|107024.8|106974.8|107031.8|106981.8|107032.2|106982.2|107023.6|106973.6|14
1725392850000|2024-09-03 19:47:30|107031.4|106981.4|107026.7|106976.7|107033.5|106983.5|107026.7|106976.7|14
1725392860000|2024-09-03 19:47:40|107026.3|106976.3|107013.9|106963.9|107026.7|106976.7|107013.9|106963.9|19
1725392870000|2024-09-03 19:47:50|107014.2|106964.2|107016.1|106966.1|107016.4|106966.4|107014.2|106964.2|8
1725392880000|2024-09-03 19:48:00|107016.2|106966.2|107012.4|106962.4|107016.6|106966.6|107011.9|106961.9|18
1725392890000|2024-09-03 19:48:10|107012.1|106962.1|107011.8|106961.8|107012.1|106962.1|107011.8|106961.8|3
1725392900000|2024-09-03 19:48:20|107011.9|106961.9|107011.9|106961.9|107011.9|106961.9|107011.9|106961.9|1
1725392910000|2024-09-03 19:48:30|107011.6|106961.6|107014.8|106964.8|107014.8|106964.8|107011.4|106961.4|12
1725392920000|2024-09-03 19:48:40|107015|106965|107015.6|106965.6|107016.8|106966.8|107013.9|106963.9|8
1725392930000|2024-09-03 19:48:50|107015.5|106965.5|107012.8|106962.8|107015.5|106965.5|107012.8|106962.8|12
1725392940000|2024-09-03 19:49:00|107011.9|106961.9|107005.1|106955.1|107011.9|106961.9|107004.7|106954.7|19
1725392950000|2024-09-03 19:49:10|107005.4|106955.4|107006.5|106956.5|107007.4|106957.4|107004.8|106954.8|17
1725392960000|2024-09-03 19:49:20|107007|106957|107008.3|106958.3|107008.3|106958.3|107007|106957|5
1725392970000|2024-09-03 19:49:30|107008.4|106958.4|107007.3|106957.3|107008.4|106958.4|107007.3|106957.3|7
1725392980000|2024-09-03 19:49:40|107007.2|106957.2|107007|106957|107007.2|106957.2|107007|106957|4
1725392990000|2024-09-03 19:49:50|107006.9|106956.9|107006.9|106956.9|107006.9|106956.9|107006.9|106956.9|1
1725393000000|2024-09-03 19:50:00|107006.4|106956.4|107007.1|106957.1|107007.2|106957.2|107005.1|106955.1|14
1725393010000|2024-09-03 19:50:10|107007.4|106957.4|107004.8|106954.8|107007.4|106957.4|107004.8|106954.8|8
1725393020000|2024-09-03 19:50:20|107005.1|106955.1|107010.4|106960.4|107010.4|106960.4|107005.1|106955.1|10
1725393030000|2024-09-03 19:50:30|107010.2|106960.2|107010|106960|107010.2|106960.2|107009.9|106959.9|5
1725393040000|2024-09-03 19:50:40|107010.3|106960.3|107009.6|106959.6|107010.9|106960.9|107009.6|106959.6|7
1725393050000|2024-09-03 19:50:50|107008.8|106958.8|107010.1|106960.1|107010.1|106960.1|107008.4|106958.4|9
1725393060000|2024-09-03 19:51:00|107010.3|106960.3|107009.8|106959.8|107010.4|106960.4|107009.8|106959.8|5
1725393070000|2024-09-03 19:51:10|107009.9|106959.9|107009.9|106959.9|107009.9|106959.9|107009.9|106959.9|1
1725393080000|2024-09-03 19:51:20|107010.3|106960.3|107008.8|106958.8|107010.3|106960.3|107008.8|106958.8|6
1725393090000|2024-09-03 19:51:30|107009|106959|107010.8|106960.8|107010.9|106960.9|107009|106959|11
1725393100000|2024-09-03 19:51:40|107010.9|106960.9|107011.5|106961.5|107011.5|106961.5|107010.9|106960.9|4
1725393110000|2024-09-03 19:51:50|107011.2|106961.2|107012.9|106962.9|107012.9|106962.9|107010.9|106960.9|5
1725393120000|2024-09-03 19:52:00|107012.8|106962.8|107012.4|106962.4|107012.9|106962.9|107012.4|106962.4|6
1725393130000|2024-09-03 19:52:10|107012.2|106962.2|107006.7|106956.7|107012.2|106962.2|107006.7|106956.7|8
1725393140000|2024-09-03 19:52:20|107006.5|106956.5|107006.4|106956.4|107006.5|106956.5|107006.1|106956.1|3
1725393150000|2024-09-03 19:52:30|107006.3|106956.3|107006.1|106956.1|107006.5|106956.5|107006|106956|5
1725393160000|2024-09-03 19:52:40|107006.5|106956.5|107007|106957|107007|106957|107006.5|106956.5|3
1725393170000|2024-09-03 19:52:50|107007.1|106957.1|107006.6|106956.6|107007.1|106957.1|107006.6|106956.6|3
1725393180000|2024-09-03 19:53:00|107006.9|106956.9|107006.4|106956.4|107007.7|106957.7|107006.4|106956.4|8
1725393190000|2024-09-03 19:53:10|107006.9|106956.9|107007.5|106957.5|107008.8|106958.8|107006.9|106956.9|11
1725393200000|2024-09-03 19:53:20|107007.7|106957.7|107008.7|106958.7|107009.1|106959.1|107007.3|106957.3|11
1725393210000|2024-09-03 19:53:30|107008.9|106958.9|107012.4|106962.4|107013.2|106963.2|107008.9|106958.9|14
1725393220000|2024-09-03 19:53:40|107012.2|106962.2|107011.2|106961.2|107012.5|106962.5|107011.2|106961.2|14
1725393230000|2024-09-03 19:53:50|107011.5|106961.5|107008.4|106958.4|107011.7|106961.7|107008.4|106958.4|9
1725393240000|2024-09-03 19:54:00|107008.1|106958.1|107010.1|106960.1|107010.1|106960.1|107007.1|106957.1|16
1725393250000|2024-09-03 19:54:10|107009.8|106959.8|107009.4|106959.4|107009.9|106959.9|107009.4|106959.4|6
1725393260000|2024-09-03 19:54:20|107009.5|106959.5|107010|106960|107010.6|106960.6|107009.5|106959.5|11
1725393270000|2024-09-03 19:54:30|107010.3|106960.3|107012.1|106962.1|107012.1|106962.1|107010.3|106960.3|5
1725393280000|2024-09-03 19:54:40|107011.8|106961.8|107012.1|106962.1|107012.1|106962.1|107011.8|106961.8|2
1725393290000|2024-09-03 19:54:50|107011.8|106961.8|107012.1|106962.1|107012.1|106962.1|107011.8|106961.8|2
1725393300000|2024-09-03 19:55:00|107012.3|106962.3|107011.9|106961.9|107012.3|106962.3|107011.6|106961.6|5
1725393310000|2024-09-03 19:55:10|107012|106962|107012.8|106962.8|107013.6|106963.6|107012|106962|4
1725393320000|2024-09-03 19:55:20|107013.1|106963.1|107012|106962|107013.8|106963.8|107012|106962|15
1725393330000|2024-09-03 19:55:30|107011.9|106961.9|107013|106963|107013|106963|107011.9|106961.9|5
1725393340000|2024-09-03 19:55:40|107013.2|106963.2|107012.7|106962.7|107013.2|106963.2|107012.7|106962.7|3
1725393350000|2024-09-03 19:55:50|107012.5|106962.5|107012.2|106962.2|107012.5|106962.5|107012.2|106962.2|2
1725393360000|2024-09-03 19:56:00|107012.4|106962.4|107012.3|106962.3|107012.6|106962.6|107012.2|106962.2|6
1725393370000|2024-09-03 19:56:10|107012.2|106962.2|107009.6|106959.6|107012.7|106962.7|107009.6|106959.6|10
1725393380000|2024-09-03 19:56:20|107009.1|106959.1|107008|106958|107009.2|106959.2|107008|106958|6
1725393390000|2024-09-03 19:56:30|107007.6|106957.6|107005.8|106955.8|107007.6|106957.6|107005.7|106955.7|12
1725393400000|2024-09-03 19:56:40|107005.4|106955.4|107005.7|106955.7|107005.7|106955.7|107005.3|106955.3|4
1725393410000|2024-09-03 19:56:50|107005.4|106955.4|107003.9|106953.9|107005.4|106955.4|107003.2|106953.2|6
1725393420000|2024-09-03 19:57:00|107004|106954|107006.6|106956.6|107006.6|106956.6|107002.5|106952.5|18
1725393430000|2024-09-03 19:57:10|107006.5|106956.5|107004.9|106954.9|107006.5|106956.5|107004.3|106954.3|11
1725393440000|2024-09-03 19:57:20|107004.7|106954.7|107002.6|106952.6|107004.7|106954.7|107002.6|106952.6|9
1725393450000|2024-09-03 19:57:30|107002|106952|106997.6|106947.6|107002|106952|106996.4|106946.4|16
1725393460000|2024-09-03 19:57:40|106997.7|106947.7|106997.7|106947.7|106997.7|106947.7|106997.7|106947.7|1
1725393470000|2024-09-03 19:57:50|106997.8|106947.8|107001.4|106951.4|107001.4|106951.4|106997.6|106947.6|13
1725393480000|2024-09-03 19:58:00|107001.3|106951.3|107001.2|106951.2|107002.2|106952.2|106996.2|106946.2|26
1725393490000|2024-09-03 19:58:10|107001.5|106951.5|107001.9|106951.9|107001.9|106951.9|107001.3|106951.3|8
1725393500000|2024-09-03 19:58:20|107001.7|106951.7|107001.4|106951.4|107002.3|106952.3|107001.4|106951.4|10
1725393510000|2024-09-03 19:58:30|107001.1|106951.1|106998.9|106948.9|107002.6|106952.6|106998.5|106948.5|21
1725393520000|2024-09-03 19:58:40|106999.5|106949.5|107001.6|106951.6|107001.7|106951.7|106997.9|106947.9|28
1725393530000|2024-09-03 19:58:50|107000.5|106950.5|106999.2|106949.2|107002.6|106952.6|106998.7|106948.7|47
1725393540000|2024-09-03 19:59:00|106999|106949|106994.3|106944.3|106999|106949|106994|106944|14
1725393550000|2024-09-03 19:59:10|106993.9|106943.9|106990.4|106940.4|106993.9|106943.9|106990.4|106940.4|17
1725393560000|2024-09-03 19:59:20|106991.2|106941.2|106991.3|106941.3|106991.4|106941.4|106990.2|106940.2|12
1725393570000|2024-09-03 19:59:30|106991.4|106941.4|106993.3|106943.3|106993.5|106943.5|106989.6|106939.6|17
1725393580000|2024-09-03 19:59:40|106993.2|106943.2|106992.9|106942.9|106993.7|106943.7|106992.9|106942.9|8
1725393590000|2024-09-03 19:59:50|106993.4|106943.4|106990.3|106940.3|106994|106944|106990.3|106940.3|25
1725393600000|2024-09-03 20:00:00|106990.5|106940.5|106972.6|106922.6|106992.5|106942.5|106961.4|106911.4|51
1725393610000|2024-09-03 20:00:10|106973|106923|106970.2|106920.2|106974|106924|106969.8|106919.8|19
1725393620000|2024-09-03 20:00:20|106970.6|106920.6|106972.1|106922.1|106972.1|106922.1|106970.6|106920.6|5
1725393630000|2024-09-03 20:00:30|106972.5|106922.5|106972.3|106922.3|106974.8|106924.8|106970.5|106920.5|17
1725393640000|2024-09-03 20:00:40|106972.4|106922.4|106971.9|106921.9|106974|106924|106971.9|106921.9|19
1725393650000|2024-09-03 20:00:50|106972.2|106922.2|106970.7|106920.7|106972.2|106922.2|106970.7|106920.7|6
1725393660000|2024-09-03 20:01:00|106970.6|106920.6|106971.9|106921.9|106971.9|106921.9|106970.6|106920.6|14
1725393670000|2024-09-03 20:01:10|106971.8|106921.8|106971.3|106921.3|106971.8|106921.8|106971.3|106921.3|8
1725393680000|2024-09-03 20:01:20|106971|106921|106976.1|106926.1|106976.8|106926.8|106971|106921|16
1725393690000|2024-09-03 20:01:30|106976.4|106926.4|106976.2|106926.2|106976.4|106926.4|106975.9|106925.9|10
1725393700000|2024-09-03 20:01:40|106976.1|106926.1|106974.8|106924.8|106976.6|106926.6|106974.1|106924.1|12
1725393710000|2024-09-03 20:01:50|106974.7|106924.7|106974.5|106924.5|106975.1|106925.1|106974.3|106924.3|7
1725393720000|2024-09-03 20:02:00|106975|106925|106975.6|106925.6|106975.6|106925.6|106975|106925|5
1725393730000|2024-09-03 20:02:10|106975.5|106925.5|106976.6|106926.6|106977.9|106927.9|106975.4|106925.4|10
1725393740000|2024-09-03 20:02:20|106976.1|106926.1|106967.7|106917.7|106981.8|106931.8|106965.9|106915.9|22
1725393750000|2024-09-03 20:02:30|106964.5|106914.5|106956.5|106906.5|106965|106915|106953.5|106903.5|32
1725393760000|2024-09-03 20:02:40|106954.8|106904.8|106948|106898|106958.2|106908.2|106946.4|106896.4|39
1725393770000|2024-09-03 20:02:50|106947.7|106897.7|106947.5|106897.5|106947.9|106897.9|106944.1|106894.1|37
1725393780000|2024-09-03 20:03:00|106947.2|106897.2|106946.4|106896.4|106948.2|106898.2|106945.1|106895.1|30
1725393790000|2024-09-03 20:03:10|106948|106898|106946.1|106896.1|106948|106898|106945.5|106895.5|25
1725393800000|2024-09-03 20:03:20|106945.8|106895.8|106945.4|106895.4|106946.9|106896.9|106944.8|106894.8|29
1725393810000|2024-09-03 20:03:30|106945.3|106895.3|106956.7|106906.7|106956.8|106906.8|106944.9|106894.9|47
1725393820000|2024-09-03 20:03:40|106956.1|106906.1|106958.3|106908.3|106958.7|106908.7|106955|106905|26
1725393830000|2024-09-03 20:03:50|106958.4|106908.4|106956.7|106906.7|106958.4|106908.4|106956.2|106906.2|13
1725393840000|2024-09-03 20:04:00|106957|106907|106957.1|106907.1|106957.3|106907.3|106957|106907|9
1725393850000|2024-09-03 20:04:10|106957|106907|106958.6|106908.6|106958.9|106908.9|106957|106907|9
1725393860000|2024-09-03 20:04:20|106958.7|106908.7|106957.5|106907.5|106960.8|106910.8|106956.3|106906.3|27
1725393870000|2024-09-03 20:04:30|106957.2|106907.2|106954.9|106904.9|106957.2|106907.2|106952.3|106902.3|32
1725393880000|2024-09-03 20:04:40|106955.7|106905.7|106956.3|106906.3|106957|106907|106955.4|106905.4|20
1725393890000|2024-09-03 20:04:50|106956.2|106906.2|106955.3|106905.3|106957.4|106907.4|106955.2|106905.2|13
1725393900000|2024-09-03 20:05:00|106955.5|106905.5|106958|106908|106959.5|106909.5|106955.5|106905.5|34
1725393910000|2024-09-03 20:05:10|106958.2|106908.2|106957.7|106907.7|106959.7|106909.7|106956.2|106906.2|29
1725393920000|2024-09-03 20:05:20|106957.2|106907.2|106961.6|106911.6|106962.1|106912.1|106954.9|106904.9|29
1725393930000|2024-09-03 20:05:30|106962|106912|106968|106918|106968.9|106918.9|106961.7|106911.7|23
1725393940000|2024-09-03 20:05:40|106967.8|106917.8|106968.2|106918.2|106969.3|106919.3|106967.7|106917.7|12
1725393950000|2024-09-03 20:05:50|106968.4|106918.4|106964|106914|106970.1|106920.1|106962.4|106912.4|17
1725393960000|2024-09-03 20:06:00|106963.8|106913.8|106972.3|106922.3|106972.3|106922.3|106963.4|106913.4|18
1725393990000|2024-09-03 20:06:30|106972|106922|106971.4|106921.4|106972.3|106922.3|106971.4|106921.4|6
1725394000000|2024-09-03 20:06:40|106971.9|106921.9|106972.5|106922.5|106972.5|106922.5|106971.9|106921.9|4
1725394010000|2024-09-03 20:06:50|106972.8|106922.8|106973.5|106923.5|106973.5|106923.5|106972.8|106922.8|4
1725394020000|2024-09-03 20:07:00|106974.4|106924.4|106974.4|106924.4|106974.4|106924.4|106974.2|106924.2|3
1725394030000|2024-09-03 20:07:10|106975.2|106925.2|106974.1|106924.1|106975.2|106925.2|106974.1|106924.1|2
1725394040000|2024-09-03 20:07:20|106974.6|106924.6|106978.9|106928.9|106978.9|106928.9|106974.1|106924.1|17
1725394050000|2024-09-03 20:07:30|106978.6|106928.6|106979.9|106929.9|106983.4|106933.4|106978.6|106928.6|11
1725394060000|2024-09-03 20:07:40|106980.8|106930.8|106980.4|106930.4|106980.8|106930.8|106980.2|106930.2|16
1725394070000|2024-09-03 20:07:50|106980.6|106930.6|106980.8|106930.8|106981|106931|106979.8|106929.8|11
1725394080000|2024-09-03 20:08:00|106980.6|106930.6|106980.9|106930.9|106980.9|106930.9|106980.3|106930.3|8
1725394090000|2024-09-03 20:08:10|106980.8|106930.8|106986.8|106936.8|106987.6|106937.6|106980.8|106930.8|29
1725394100000|2024-09-03 20:08:20|106987.1|106937.1|106986.4|106936.4|106987.6|106937.6|106986.2|106936.2|28
1725394110000|2024-09-03 20:08:30|106987.3|106937.3|106985.3|106935.3|106988.4|106938.4|106985.3|106935.3|29
1725394120000|2024-09-03 20:08:40|106984.8|106934.8|106984.8|106934.8|106985.4|106935.4|106983.8|106933.8|26
1725394130000|2024-09-03 20:08:50|106984.5|106934.5|106985.3|106935.3|106986.8|106936.8|106983.5|106933.5|26
1725394140000|2024-09-03 20:09:00|106985.2|106935.2|106985.8|106935.8|106986.8|106936.8|106983.3|106933.3|21
1725394150000|2024-09-03 20:09:10|106985.9|106935.9|106984.6|106934.6|106986.5|106936.5|106984.2|106934.2|37
1725394160000|2024-09-03 20:09:20|106984|106934|106986.9|106936.9|106986.9|106936.9|106983.6|106933.6|17
1725394170000|2024-09-03 20:09:30|106987|106937|106985.7|106935.7|106987|106937|106984.5|106934.5|18
1725394180000|2024-09-03 20:09:40|106985.6|106935.6|106985.8|106935.8|106987.9|106937.9|106984.7|106934.7|26
1725394190000|2024-09-03 20:09:50|106985.4|106935.4|106984.7|106934.7|106987.4|106937.4|106984.1|106934.1|21
1725394200000|2024-09-03 20:10:00|106985.2|106935.2|106988.4|106938.4|106988.4|106938.4|106985.2|106935.2|14
1725394210000|2024-09-03 20:10:10|106988.5|106938.5|106989.2|106939.2|106989.2|106939.2|106988.1|106938.1|6
1725394220000|2024-09-03 20:10:20|106989|106939|106988.7|106938.7|106989|106939|106986.9|106936.9|18
1725394230000|2024-09-03 20:10:30|106988.8|106938.8|106987.4|106937.4|106989.6|106939.6|106987.4|106937.4|14
1725394240000|2024-09-03 20:10:40|106987.6|106937.6|106988.8|106938.8|106989|106939|106987.6|106937.6|6
1725394250000|2024-09-03 20:10:50|106988.9|106938.9|106988.9|106938.9|106989.1|106939.1|106988.9|106938.9|3
1725394260000|2024-09-03 20:11:00|106988.8|106938.8|106989|106939|106990.1|106940.1|106988.1|106938.1|15
1725394270000|2024-09-03 20:11:10|106988.9|106938.9|106988.9|106938.9|106989.3|106939.3|106988.7|106938.7|6
1725394280000|2024-09-03 20:11:20|106988.5|106938.5|106990.4|106940.4|106990.4|106940.4|106988.5|106938.5|5
1725394290000|2024-09-03 20:11:30|106989.9|106939.9|106988.5|106938.5|106989.9|106939.9|106988.5|106938.5|4
1725394300000|2024-09-03 20:11:40|106988.1|106938.1|106988|106938|106988.4|106938.4|106987.9|106937.9|7
1725394310000|2024-09-03 20:11:50|106987.8|106937.8|106988.2|106938.2|106988.2|106938.2|106987.8|106937.8|3
1725394320000|2024-09-03 20:12:00|106987.9|106937.9|106987.3|106937.3|106988|106938|106984.8|106934.8|13
1725394330000|2024-09-03 20:12:10|106987.2|106937.2|106987.6|106937.6|106987.6|106937.6|106987.1|106937.1|5
1725394340000|2024-09-03 20:12:20|106988.2|106938.2|106998.8|106948.8|106999|106949|106987.9|106937.9|24
1725394350000|2024-09-03 20:12:30|106999|106949|106999|106949|106999|106949|106999|106949|1
1725394360000|2024-09-03 20:12:40|106999.1|106949.1|106999.8|106949.8|106999.8|106949.8|106998.5|106948.5|6
1725394370000|2024-09-03 20:12:50|107000|106950|107008.8|106958.8|107010.1|106960.1|106999.7|106949.7|16
1725394380000|2024-09-03 20:13:00|107009.1|106959.1|107009|106959|107009.5|106959.5|107009|106959|7
1725394390000|2024-09-03 20:13:10|107008.9|106958.9|107009.4|106959.4|107009.4|106959.4|107008.9|106958.9|3
1725394400000|2024-09-03 20:13:20|107009.5|106959.5|107009.5|106959.5|107009.5|106959.5|107009.5|106959.5|1
1725394410000|2024-09-03 20:13:30|107009.4|106959.4|107009.5|106959.5|107009.5|106959.5|107009.4|106959.4|2
1725394420000|2024-09-03 20:13:40|107009.6|106959.6|107010|106960|107010|106960|107009.6|106959.6|6
1725394430000|2024-09-03 20:13:50|107010.3|106960.3|107009.8|106959.8|107010.3|106960.3|107009.7|106959.7|5
1725394440000|2024-09-03 20:14:00|107009.7|106959.7|107007.8|106957.8|107009.7|106959.7|107007.8|106957.8|9
1725394450000|2024-09-03 20:14:10|107007.6|106957.6|107007.7|106957.7|107007.7|106957.7|107007.4|106957.4|3
1725394460000|2024-09-03 20:14:20|107006.8|106956.8|107006.7|106956.7|107006.8|106956.8|107006.7|106956.7|2
1725394470000|2024-09-03 20:14:30|107006.8|106956.8|107007.1|106957.1|107007.1|106957.1|107006.7|106956.7|4
1725394480000|2024-09-03 20:14:40|107007|106957|107006.4|106956.4|107007|106957|107006.4|106956.4|4
1725394490000|2024-09-03 20:14:50|107006.5|106956.5|107005.6|106955.6|107006.7|106956.7|107005.6|106955.6|6
1725394500000|2024-09-03 20:15:00|107005.5|106955.5|107007|106957|107007|106957|107005.5|106955.5|6
1725394510000|2024-09-03 20:15:10|107006.9|106956.9|107006|106956|107006.9|106956.9|107005.9|106955.9|8
1725394520000|2024-09-03 20:15:20|107005.5|106955.5|106994.7|106944.7|107005.5|106955.5|106994.4|106944.4|20
1725394530000|2024-09-03 20:15:30|106995.1|106945.1|106993.9|106943.9|106995.1|106945.1|106992.8|106942.8|12
1725394540000|2024-09-03 20:15:40|106994.1|106944.1|106986.9|106936.9|106994.4|106944.4|106986.9|106936.9|22
1725394550000|2024-09-03 20:15:50|106986.6|106936.6|106986.7|106936.7|106987.7|106937.7|106986.6|106936.6|12
1725394560000|2024-09-03 20:16:00|106986.4|106936.4|106981.7|106931.7|106986.4|106936.4|106981.6|106931.6|12
1725394570000|2024-09-03 20:16:10|106981.6|106931.6|106983.1|106933.1|106983.4|106933.4|106980.9|106930.9|13
1725394580000|2024-09-03 20:16:20|106982.9|106932.9|106984.3|106934.3|106984.3|106934.3|106982.6|106932.6|13
1725394590000|2024-09-03 20:16:30|106984.7|106934.7|106977.9|106927.9|106985.9|106935.9|106977.9|106927.9|13
1725394600000|2024-09-03 20:16:40|106977.7|106927.7|106977.4|106927.4|106978.4|106928.4|106977.3|106927.3|10
1725394610000|2024-09-03 20:16:50|106977.1|106927.1|106977.5|106927.5|106977.5|106927.5|106976.6|106926.6|12
1725394620000|2024-09-03 20:17:00|106977.2|106927.2|106979.6|106929.6|106979.6|106929.6|106977.1|106927.1|12
1725394630000|2024-09-03 20:17:10|106979|106929|106979.4|106929.4|106980.2|106930.2|106978.6|106928.6|12
1725394640000|2024-09-03 20:17:20|106979.7|106929.7|106979.4|106929.4|106980|106930|106979.4|106929.4|6
1725394650000|2024-09-03 20:17:30|106979.3|106929.3|106978|106928|106980.2|106930.2|106977.9|106927.9|10
1725394660000|2024-09-03 20:17:40|106977.9|106927.9|106979.1|106929.1|106980.9|106930.9|106977.9|106927.9|8
1725394670000|2024-09-03 20:17:50|106979|106929|106979.2|106929.2|106979.3|106929.3|106978.5|106928.5|6
1725394680000|2024-09-03 20:18:00|106979.1|106929.1|106978.9|106928.9|106979.1|106929.1|106978.9|106928.9|2
1725394690000|2024-09-03 20:18:10|106979|106929|106978.1|106928.1|106979|106929|106978.1|106928.1|5
1725394700000|2024-09-03 20:18:20|106977.8|106927.8|106977.7|106927.7|106977.8|106927.8|106977.4|106927.4|3
1725394710000|2024-09-03 20:18:30|106977.8|106927.8|106978.4|106928.4|106979.1|106929.1|106977.8|106927.8|7
1725394720000|2024-09-03 20:18:40|106978.3|106928.3|106978.2|106928.2|106978.3|106928.3|106978.2|106928.2|2
1725394730000|2024-09-03 20:18:50|106978.1|106928.1|106978.2|106928.2|106978.2|106928.2|106978.1|106928.1|4
1725394740000|2024-09-03 20:19:00|106977.6|106927.6|106980.1|106930.1|106980.1|106930.1|106977.5|106927.5|11
1725394750000|2024-09-03 20:19:10|106979.9|106929.9|106979.7|106929.7|106979.9|106929.9|106979.7|106929.7|3
1725394760000|2024-09-03 20:19:20|106979.6|106929.6|106979.6|106929.6|106979.6|106929.6|106979.6|106929.6|1
1725394770000|2024-09-03 20:19:30|106979.7|106929.7|106981.4|106931.4|106982.8|106932.8|106979.7|106929.7|10
1725394780000|2024-09-03 20:19:40|106981.3|106931.3|106981.5|106931.5|106981.5|106931.5|106981.3|106931.3|3
1725394790000|2024-09-03 20:19:50|106981.2|106931.2|106979.6|106929.6|106981.5|106931.5|106979.6|106929.6|14
1725394800000|2024-09-03 20:20:00|106979.3|106929.3|106979.9|106929.9|106979.9|106929.9|106979.2|106929.2|5
1725394810000|2024-09-03 20:20:10|106979.5|106929.5|106979.6|106929.6|106979.7|106929.7|106979.5|106929.5|4
1725394820000|2024-09-03 20:20:20|106979.7|106929.7|106980.2|106930.2|106980.2|106930.2|106979.6|106929.6|3
1725394830000|2024-09-03 20:20:30|106980.3|106930.3|106979.9|106929.9|106980.3|106930.3|106979.9|106929.9|3
1725394840000|2024-09-03 20:20:40|106980.2|106930.2|106980.2|106930.2|106980.2|106930.2|106980.2|106930.2|1
1725394850000|2024-09-03 20:20:50|106979.9|106929.9|106977.5|106927.5|106981.8|106931.8|106977.1|106927.1|15
1725394860000|2024-09-03 20:21:00|106977.9|106927.9|106977.6|106927.6|106977.9|106927.9|106977.6|106927.6|2
1725394870000|2024-09-03 20:21:10|106977.9|106927.9|106977.9|106927.9|106977.9|106927.9|106977.6|106927.6|3
1725394880000|2024-09-03 20:21:20|106977.7|106927.7|106976.5|106926.5|106977.7|106927.7|106975.4|106925.4|7
1725394890000|2024-09-03 20:21:30|106976.2|106926.2|106975.4|106925.4|106976.2|106926.2|106975.4|106925.4|5
1725394900000|2024-09-03 20:21:40|106975.7|106925.7|106975.8|106925.8|106975.8|106925.8|106975.1|106925.1|6
1725394910000|2024-09-03 20:21:50|106975.7|106925.7|106975.9|106925.9|106976.5|106926.5|106975.7|106925.7|7
1725394920000|2024-09-03 20:22:00|106975.5|106925.5|106975|106925|106975.5|106925.5|106975|106925|3
1725394930000|2024-09-03 20:22:10|106973.9|106923.9|106975|106925|106975.1|106925.1|106973.8|106923.8|4
1725394940000|2024-09-03 20:22:20|106975.2|106925.2|106976|106926|106976|106926|106974.8|106924.8|6
1725394950000|2024-09-03 20:22:30|106976.1|106926.1|106975.5|106925.5|106976.1|106926.1|106975.5|106925.5|5
1725394960000|2024-09-03 20:22:40|106975.7|106925.7|106975.6|106925.6|106976|106926|106975.4|106925.4|5
1725394970000|2024-09-03 20:22:50|106975.5|106925.5|106975.3|106925.3|106975.5|106925.5|106975.3|106925.3|3
1725394980000|2024-09-03 20:23:00|106975.1|106925.1|106972.4|106922.4|106975.2|106925.2|106972.4|106922.4|7
1725394990000|2024-09-03 20:23:10|106972.9|106922.9|106979.7|106929.7|106979.7|106929.7|106972.9|106922.9|11
1725395000000|2024-09-03 20:23:20|106979.3|106929.3|106980|106930|106980|106930|106978.9|106928.9|11
1725395010000|2024-09-03 20:23:30|106979.5|106929.5|106980.6|106930.6|106980.8|106930.8|106979.5|106929.5|7
1725395020000|2024-09-03 20:23:40|106980.5|106930.5|106981.4|106931.4|106981.4|106931.4|106980.5|106930.5|4
1725395030000|2024-09-03 20:23:50|106981.7|106931.7|106981|106931|106981.9|106931.9|106980.9|106930.9|8
1725395040000|2024-09-03 20:24:00|106981.4|106931.4|106982.4|106932.4|106982.5|106932.5|106981.3|106931.3|11
1725395050000|2024-09-03 20:24:10|106982.5|106932.5|106982.5|106932.5|106982.5|106932.5|106982.5|106932.5|1
1725395060000|2024-09-03 20:24:20|106982.4|106932.4|106982.1|106932.1|106982.4|106932.4|106982.1|106932.1|2
1725395070000|2024-09-03 20:24:30|106981.7|106931.7|106982.3|106932.3|106982.4|106932.4|106981.2|106931.2|11
1725395080000|2024-09-03 20:24:40|106982.4|106932.4|106982.4|106932.4|106982.4|106932.4|106982.4|106932.4|1
1725395090000|2024-09-03 20:24:50|106981.8|106931.8|106981.7|106931.7|106981.8|106931.8|106981.6|106931.6|3
1725395100000|2024-09-03 20:25:00|106981.3|106931.3|106986.6|106936.6|106986.9|106936.9|106981.3|106931.3|8
1725395110000|2024-09-03 20:25:10|106992.6|106942.6|106997|106947|106997.7|106947.7|106992.6|106942.6|9
1725395120000|2024-09-03 20:25:20|106997.2|106947.2|106976.5|106926.5|106997.3|106947.3|106975|106925|31
1725395130000|2024-09-03 20:25:30|106976.1|106926.1|106971.7|106921.7|106976.1|106926.1|106971.7|106921.7|8
1725395140000|2024-09-03 20:25:40|106971.3|106921.3|106970.9|106920.9|106971.3|106921.3|106970.9|106920.9|2
1725395150000|2024-09-03 20:25:50|106970.8|106920.8|106968.7|106918.7|106970.8|106920.8|106966.6|106916.6|20
1725395160000|2024-09-03 20:26:00|106969.2|106919.2|106970.2|106920.2|106970.3|106920.3|106969.2|106919.2|5
1725395170000|2024-09-03 20:26:10|106970|106920|106976.7|106926.7|106976.7|106926.7|106968.9|106918.9|16
1725395180000|2024-09-03 20:26:20|106976.8|106926.8|106977.1|106927.1|106977.2|106927.2|106976.3|106926.3|8
1725395190000|2024-09-03 20:26:30|106977.4|106927.4|106976.9|106926.9|106977.9|106927.9|106976.9|106926.9|7
1725395200000|2024-09-03 20:26:40|106977.2|106927.2|106978|106928|106979|106929|106977.2|106927.2|6
1725395210000|2024-09-03 20:26:50|106977.8|106927.8|106978.1|106928.1|106978.4|106928.4|106977.8|106927.8|6
1725395220000|2024-09-03 20:27:00|106978.2|106928.2|106978.9|106928.9|106979.2|106929.2|106978|106928|5
1725395230000|2024-09-03 20:27:10|106979.2|106929.2|106978.8|106928.8|106980|106930|106978.8|106928.8|10
1725395240000|2024-09-03 20:27:20|106978.7|106928.7|106978|106928|106978.8|106928.8|106978|106928|4
1725395250000|2024-09-03 20:27:30|106978.3|106928.3|106973|106923|106978.3|106928.3|106972.8|106922.8|10
1725395260000|2024-09-03 20:27:40|106972.6|106922.6|106972.8|106922.8|106972.8|106922.8|106972.5|106922.5|5
1725395270000|2024-09-03 20:27:50|106973.5|106923.5|106973.3|106923.3|106973.8|106923.8|106973.3|106923.3|5
1725395280000|2024-09-03 20:28:00|106973.1|106923.1|106968.6|106918.6|106973.1|106923.1|106968.6|106918.6|6
1725395290000|2024-09-03 20:28:10|106968.7|106918.7|106967.9|106917.9|106969.1|106919.1|106967.9|106917.9|10
1725395300000|2024-09-03 20:28:20|106968.5|106918.5|106967.6|106917.6|106969.2|106919.2|106967.6|106917.6|10
1725395310000|2024-09-03 20:28:30|106967.5|106917.5|106968.8|106918.8|106969.4|106919.4|106967.3|106917.3|10
1725395320000|2024-09-03 20:28:40|106968.9|106918.9|106970.2|106920.2|106970.2|106920.2|106968.9|106918.9|8
1725395330000|2024-09-03 20:28:50|106970.6|106920.6|106969.6|106919.6|106971|106921|106969.6|106919.6|10
1725395340000|2024-09-03 20:29:00|106969.7|106919.7|106970.8|106920.8|106970.8|106920.8|106969.7|106919.7|4
1725395350000|2024-09-03 20:29:10|106971.1|106921.1|106968.6|106918.6|106971.1|106921.1|106968.5|106918.5|10
1725395360000|2024-09-03 20:29:20|106968.3|106918.3|106966.4|106916.4|106968.3|106918.3|106965.8|106915.8|8
1725395370000|2024-09-03 20:29:30|106967|106917|106967.3|106917.3|106967.4|106917.4|106967|106917|4
1725395380000|2024-09-03 20:29:40|106966.9|106916.9|106966.7|106916.7|106967.1|106917.1|106966.4|106916.4|5
1725395390000|2024-09-03 20:29:50|106966.8|106916.8|106966.4|106916.4|106967.2|106917.2|106966|106916|9
1725395400000|2024-09-03 20:30:00|106966.2|106916.2|106964.5|106914.5|106966.3|106916.3|106964.5|106914.5|19
1725395410000|2024-09-03 20:30:10|106964|106914|106963.9|106913.9|106964|106914|106963.9|106913.9|2
1725395420000|2024-09-03 20:30:20|106963.8|106913.8|106964.7|106914.7|106964.7|106914.7|106963.8|106913.8|5
1725395430000|2024-09-03 20:30:30|106964.3|106914.3|106964.2|106914.2|106964.3|106914.3|106964.2|106914.2|2
1725395440000|2024-09-03 20:30:40|106963.9|106913.9|106963.6|106913.6|106964|106914|106963.6|106913.6|3
1725395450000|2024-09-03 20:30:50|106963.8|106913.8|106962.8|106912.8|106964.7|106914.7|106962.2|106912.2|17
1725395460000|2024-09-03 20:31:00|106962.6|106912.6|106962.4|106912.4|106962.6|106912.6|106961.3|106911.3|7
1725395470000|2024-09-03 20:31:10|106962.6|106912.6|106962.4|106912.4|106962.8|106912.8|106962.1|106912.1|7
1725395480000|2024-09-03 20:31:20|106963.2|106913.2|106958|106908|106963.2|106913.2|106958|106908|21
1725395490000|2024-09-03 20:31:30|106957.3|106907.3|106955.9|106905.9|106957.5|106907.5|106955.9|106905.9|11
1725395500000|2024-09-03 20:31:40|106956.1|106906.1|106955.1|106905.1|106957.4|106907.4|106955.1|106905.1|12
1725395510000|2024-09-03 20:31:50|106956.1|106906.1|106956.8|106906.8|106957.6|106907.6|106956.1|106906.1|18
1725395520000|2024-09-03 20:32:00|106957.1|106907.1|106959.4|106909.4|106959.4|106909.4|106953.9|106903.9|12
1725395530000|2024-09-03 20:32:10|106958.9|106908.9|106958.6|106908.6|106959.1|106909.1|106958.6|106908.6|5
1725395540000|2024-09-03 20:32:20|106958.5|106908.5|106958.2|106908.2|106959.3|106909.3|106957.3|106907.3|13
1725395550000|2024-09-03 20:32:30|106958.3|106908.3|106956.7|106906.7|106958.3|106908.3|106953.7|106903.7|17
1725395560000|2024-09-03 20:32:40|106956.6|106906.6|106958.1|106908.1|106958.6|106908.6|106956.6|106906.6|7
1725395570000|2024-09-03 20:32:50|106957.2|106907.2|106957.3|106907.3|106958.8|106908.8|106956.5|106906.5|10
1725395580000|2024-09-03 20:33:00|106956.6|106906.6|106951.1|106901.1|106956.6|106906.6|106949.8|106899.8|10
1725395590000|2024-09-03 20:33:10|106951.3|106901.3|106952.1|106902.1|106952.1|106902.1|106951.3|106901.3|2
1725395600000|2024-09-03 20:33:20|106952|106902|106938.9|106888.9|106952|106902|106937.7|106887.7|14
1725395610000|2024-09-03 20:33:30|106939.9|106889.9|106938.6|106888.6|106939.9|106889.9|106937.2|106887.2|12
1725395620000|2024-09-03 20:33:40|106938.3|106888.3|106930.8|106880.8|106939.9|106889.9|106926.6|106876.6|20
1725395630000|2024-09-03 20:33:50|106930.5|106880.5|106927.7|106877.7|106930.5|106880.5|106927.5|106877.5|10
1725395640000|2024-09-03 20:34:00|106928.2|106878.2|106927.8|106877.8|106929|106879|106927.7|106877.7|10
1725395650000|2024-09-03 20:34:10|106928.2|106878.2|106927|106877|106929.1|106879.1|106925.9|106875.9|19
1725395660000|2024-09-03 20:34:20|106926.4|106876.4|106920.3|106870.3|106926.4|106876.4|106915.8|106865.8|23
1725395670000|2024-09-03 20:34:30|106920.1|106870.1|106919.8|106869.8|106920.1|106870.1|106919.2|106869.2|5
1725395680000|2024-09-03 20:34:40|106919.9|106869.9|106920.1|106870.1|106920.4|106870.4|106919.1|106869.1|17
1725395690000|2024-09-03 20:34:50|106919.9|106869.9|106916.7|106866.7|106919.9|106869.9|106916.7|106866.7|25
1725395700000|2024-09-03 20:35:00|106916.9|106866.9|106922.3|106872.3|106925.5|106875.5|106909.1|106859.1|47
1725395710000|2024-09-03 20:35:10|106921.4|106871.4|106912.6|106862.6|106922.4|106872.4|106908.4|106858.4|43
1725395720000|2024-09-03 20:35:20|106912.7|106862.7|106913.8|106863.8|106916.8|106866.8|106907.1|106857.1|46
1725395730000|2024-09-03 20:35:30|106914.1|106864.1|106906.5|106856.5|106916|106866|106906.3|106856.3|62
1725395740000|2024-09-03 20:35:40|106911.3|106861.3|106910.8|106860.8|106916.2|106866.2|106903.8|106853.8|51
1725395750000|2024-09-03 20:35:50|106910.5|106860.5|106913.3|106863.3|106916.1|106866.1|106910.5|106860.5|34
1725395760000|2024-09-03 20:36:00|106912.9|106862.9|106913.3|106863.3|106916.7|106866.7|106912.7|106862.7|37
1725395770000|2024-09-03 20:36:10|106913.8|106863.8|106913.6|106863.6|106916.1|106866.1|106912.3|106862.3|44
1725395780000|2024-09-03 20:36:20|106913.7|106863.7|106917.1|106867.1|106917.1|106867.1|106912.9|106862.9|26
1725395790000|2024-09-03 20:36:30|106916.3|106866.3|106911.7|106861.7|106916.5|106866.5|106906.5|106856.5|57
1725395800000|2024-09-03 20:36:40|106910.8|106860.8|106908.8|106858.8|106914.7|106864.7|106905.3|106855.3|63
1725395810000|2024-09-03 20:36:50|106909.3|106859.3|106911.3|106861.3|106917.8|106867.8|106899.9|106849.9|45
1725395820000|2024-09-03 20:37:00|106910.9|106860.9|106912.2|106862.2|106915|106865|106910.9|106860.9|33
1725395830000|2024-09-03 20:37:10|106911.9|106861.9|106911.4|106861.4|106911.9|106861.9|106911.4|106861.4|4
1725395840000|2024-09-03 20:37:20|106911.1|106861.1|106912.2|106862.2|106915.2|106865.2|106911.1|106861.1|37
1725395850000|2024-09-03 20:37:30|106911.9|106861.9|106914.9|106864.9|106918.1|106868.1|106911.7|106861.7|38
1725395860000|2024-09-03 20:37:40|106914.3|106864.3|106911.4|106861.4|106915.3|106865.3|106911.1|106861.1|31
1725395870000|2024-09-03 20:37:50|106911|106861|106910.3|106860.3|106916|106866|106910.2|106860.2|51
1725395880000|2024-09-03 20:38:00|106912.1|106862.1|106916.1|106866.1|106916.1|106866.1|106909.5|106859.5|42
1725395890000|2024-09-03 20:38:10|106916.5|106866.5|106914.2|106864.2|106918.2|106868.2|106900.5|106850.5|57
1725395900000|2024-09-03 20:38:20|106914.5|106864.5|106910|106860|106921.1|106871.1|106908.5|106858.5|58
1725395910000|2024-09-03 20:38:30|106909.8|106859.8|106908|106858|106917.6|106867.6|106907.6|106857.6|63
1725395920000|2024-09-03 20:38:40|106908.9|106858.9|106914.7|106864.7|106915.4|106865.4|106907.1|106857.1|63
1725395930000|2024-09-03 20:38:50|106915.6|106865.6|106915.5|106865.5|106917.4|106867.4|106909.3|106859.3|21
1725395940000|2024-09-03 20:39:00|106916.4|106866.4|106914.8|106864.8|106916.4|106866.4|106914|106864|21
1725395950000|2024-09-03 20:39:10|106914.5|106864.5|106913.1|106863.1|106914.7|106864.7|106912.8|106862.8|14
1725395960000|2024-09-03 20:39:20|106913.4|106863.4|106915.7|106865.7|106916.1|106866.1|106912.8|106862.8|28
1725395970000|2024-09-03 20:39:30|106915.4|106865.4|106914.8|106864.8|106915.9|106865.9|106914|106864|15
1725395980000|2024-09-03 20:39:40|106914.5|106864.5|106914.1|106864.1|106914.9|106864.9|106913.4|106863.4|23
1725395990000|2024-09-03 20:39:50|106913.6|106863.6|106890.4|106840.4|106915.2|106865.2|106887.2|106837.2|50
1725396000000|2024-09-03 20:40:00|106889.8|106839.8|106889.9|106839.9|106893.3|106843.3|106889|106839|44
1725396010000|2024-09-03 20:40:10|106889.6|106839.6|106889.1|106839.1|106893.3|106843.3|106887.9|106837.9|39
1725396020000|2024-09-03 20:40:20|106889.6|106839.6|106888.7|106838.7|106891.5|106841.5|106887.2|106837.2|36
1725396030000|2024-09-03 20:40:30|106887.8|106837.8|106887.7|106837.7|106888|106838|106886.8|106836.8|9
1725396040000|2024-09-03 20:40:40|106887.5|106837.5|106888.1|106838.1|106888.1|106838.1|106886.9|106836.9|8
1725396050000|2024-09-03 20:40:50|106887.6|106837.6|106887.6|106837.6|106887.6|106837.6|106887.2|106837.2|3
1725396060000|2024-09-03 20:41:00|106887.5|106837.5|106887.2|106837.2|106887.6|106837.6|106886.9|106836.9|5
1725396070000|2024-09-03 20:41:10|106890.2|106840.2|106888.1|106838.1|106890.3|106840.3|106887.9|106837.9|14
1725396080000|2024-09-03 20:41:20|106888|106838|106888|106838|106888.3|106838.3|106886.6|106836.6|10
1725396090000|2024-09-03 20:41:30|106886.9|106836.9|106890.5|106840.5|106890.5|106840.5|106886.7|106836.7|13
1725396100000|2024-09-03 20:41:40|106890.9|106840.9|106891.4|106841.4|106892.1|106842.1|106890.9|106840.9|13
1725396110000|2024-09-03 20:41:50|106891.1|106841.1|106891.1|106841.1|106892|106842|106891|106841|17
1725396120000|2024-09-03 20:42:00|106891.4|106841.4|106891.5|106841.5|106891.8|106841.8|106891|106841|8
1725396130000|2024-09-03 20:42:10|106891.3|106841.3|106891.3|106841.3|106891.3|106841.3|106891.3|106841.3|1
1725396140000|2024-09-03 20:42:20|106891.7|106841.7|106892.6|106842.6|106892.9|106842.9|106891.7|106841.7|4
1725396150000|2024-09-03 20:42:30|106892.4|106842.4|106894|106844|106896.6|106846.6|106891.1|106841.1|9
1725396160000|2024-09-03 20:42:40|106894.3|106844.3|106902.8|106852.8|106910.9|106860.9|106894.3|106844.3|35
1725396170000|2024-09-03 20:42:50|106901.9|106851.9|106902.5|106852.5|106904.4|106854.4|106901.9|106851.9|37
1725396180000|2024-09-03 20:43:00|106902.1|106852.1|106903.8|106853.8|106904|106854|106901.6|106851.6|12
1725396190000|2024-09-03 20:43:10|106903.2|106853.2|106903.5|106853.5|106904|106854|106901.1|106851.1|18
1725396200000|2024-09-03 20:43:20|106902.4|106852.4|106905.1|106855.1|106905.3|106855.3|106902.4|106852.4|21
1725396210000|2024-09-03 20:43:30|106904.2|106854.2|106903.7|106853.7|106906.8|106856.8|106903.4|106853.4|44
1725396220000|2024-09-03 20:43:40|106903.3|106853.3|106903.4|106853.4|106905.2|106855.2|106903.3|106853.3|32
1725396230000|2024-09-03 20:43:50|106903.2|106853.2|106903.1|106853.1|106903.5|106853.5|106903.1|106853.1|5
1725396240000|2024-09-03 20:44:00|106903.2|106853.2|106906|106856|106913.8|106863.8|106901.9|106851.9|33
1725396250000|2024-09-03 20:44:10|106907|106857|106905.3|106855.3|106907.2|106857.2|106904.1|106854.1|29
1725396260000|2024-09-03 20:44:20|106905.6|106855.6|106904.5|106854.5|106905.9|106855.9|106903.4|106853.4|16
1725396270000|2024-09-03 20:44:30|106904.9|106854.9|106905.2|106855.2|106905.7|106855.7|106904|106854|19
1725396280000|2024-09-03 20:44:40|106905.4|106855.4|106907.5|106857.5|106907.6|106857.6|106903|106853|35
1725396290000|2024-09-03 20:44:50|106907.4|106857.4|106903.8|106853.8|106907.5|106857.5|106903|106853|32
1725396300000|2024-09-03 20:45:00|106904.2|106854.2|106903.3|106853.3|106904.7|106854.7|106900.6|106850.6|33
1725396310000|2024-09-03 20:45:10|106902.9|106852.9|106896.3|106846.3|106903.5|106853.5|106895.2|106845.2|34
1725396320000|2024-09-03 20:45:20|106896.1|106846.1|106894.6|106844.6|106900.6|106850.6|106894.6|106844.6|38
1725396330000|2024-09-03 20:45:30|106895|106845|106896.7|106846.7|106900.4|106850.4|106895|106845|33
1725396340000|2024-09-03 20:45:40|106896.8|106846.8|106897.9|106847.9|106900|106850|106896|106846|22
1725396350000|2024-09-03 20:45:50|106897.8|106847.8|106898.4|106848.4|106898.4|106848.4|106897.8|106847.8|8
1725396360000|2024-09-03 20:46:00|106899.3|106849.3|106896.9|106846.9|106899.3|106849.3|106896.9|106846.9|6
1725396370000|2024-09-03 20:46:10|106897.6|106847.6|106892.9|106842.9|106900.8|106850.8|106889.8|106839.8|36
1725396380000|2024-09-03 20:46:20|106892.7|106842.7|106892.6|106842.6|106893|106843|106892.4|106842.4|30
1725396390000|2024-09-03 20:46:30|106893|106843|106892.8|106842.8|106893|106843|106892.4|106842.4|21
1725396400000|2024-09-03 20:46:40|106892.4|106842.4|106895.3|106845.3|106896.1|106846.1|106891.9|106841.9|10
1725396410000|2024-09-03 20:46:50|106895.4|106845.4|106895.1|106845.1|106895.4|106845.4|106895.1|106845.1|4
1725396420000|2024-09-03 20:47:00|106895.2|106845.2|106896.3|106846.3|106896.3|106846.3|106895.2|106845.2|7
1725396430000|2024-09-03 20:47:10|106896.2|106846.2|106896.5|106846.5|106896.8|106846.8|106896.2|106846.2|6
1725396440000|2024-09-03 20:47:20|106896.3|106846.3|106903.3|106853.3|106904.4|106854.4|106896.3|106846.3|17
1725396450000|2024-09-03 20:47:30|106901.6|106851.6|106903.1|106853.1|106903.6|106853.6|106899.6|106849.6|23
1725396460000|2024-09-03 20:47:40|106903.8|106853.8|106903.1|106853.1|106905.6|106855.6|106902.9|106852.9|33
1725396470000|2024-09-03 20:47:50|106904.3|106854.3|106905.5|106855.5|106906.1|106856.1|106902.5|106852.5|12
1725396480000|2024-09-03 20:48:00|106905.4|106855.4|106902.4|106852.4|106906.1|106856.1|106899.9|106849.9|16
1725396490000|2024-09-03 20:48:10|106902.3|106852.3|106901.6|106851.6|106902.3|106852.3|106901.6|106851.6|2
1725396500000|2024-09-03 20:48:20|106901.2|106851.2|106901.6|106851.6|106901.6|106851.6|106901.2|106851.2|2
1725396510000|2024-09-03 20:48:30|106901.5|106851.5|106905.7|106855.7|106906.1|106856.1|106901.2|106851.2|19
1725396520000|2024-09-03 20:48:40|106905.2|106855.2|106903.6|106853.6|106905.2|106855.2|106902.8|106852.8|20
1725396530000|2024-09-03 20:48:50|106904.2|106854.2|106904.9|106854.9|106904.9|106854.9|106904.2|106854.2|4
1725396540000|2024-09-03 20:49:00|106905|106855|106930.4|106880.4|106933.4|106883.4|106904.9|106854.9|42
1725396550000|2024-09-03 20:49:10|106931|106881|106934.4|106884.4|106935.9|106885.9|106931|106881|13
1725396560000|2024-09-03 20:49:20|106934.9|106884.9|106934.8|106884.8|106936.1|106886.1|106934.1|106884.1|22
1725396570000|2024-09-03 20:49:30|106935.4|106885.4|106937.5|106887.5|106937.5|106887.5|106933.7|106883.7|20
1725396580000|2024-09-03 20:49:40|106937.9|106887.9|106937.6|106887.6|106938.5|106888.5|106934.6|106884.6|27
1725396590000|2024-09-03 20:49:50|106940.2|106890.2|106936.4|106886.4|106941.7|106891.7|106929.3|106879.3|35
1725396600000|2024-09-03 20:50:00|106936.8|106886.8|106936.1|106886.1|106938.2|106888.2|106933.4|106883.4|26
1725396610000|2024-09-03 20:50:10|106935.7|106885.7|106934.6|106884.6|106935.7|106885.7|106933.9|106883.9|12
1725396620000|2024-09-03 20:50:20|106935.1|106885.1|106932.8|106882.8|106969.7|106886.8|106930.3|106844.6|21
1725396630000|2024-09-03 20:50:30|106932.9|106882.9|106933.6|106883.6|106933.6|106883.6|106931.5|106881.5|6
1725396640000|2024-09-03 20:50:40|106932.8|106882.8|106932.6|106882.6|106934.2|106884.2|106932.2|106882.2|6
1725396650000|2024-09-03 20:50:50|106933.9|106883.9|106934.5|106884.5|106934.8|106884.8|106933.9|106883.9|8
1725396660000|2024-09-03 20:51:00|106934.4|106884.4|106930.7|106880.7|106934.4|106884.4|106930.1|106880.1|30
1725396670000|2024-09-03 20:51:10|106930.8|106880.8|106962.8|106818.7|106967.7|106883.5|106925.3|106818.7|42
1725396680000|2024-09-03 20:51:20|106968.7|106831|106922|106872|106968.7|106873.7|106921|106819.8|33
1725396690000|2024-09-03 20:51:30|106922.3|106872.3|106922.2|106872.2|106962.3|106873.9|106920.9|106827.5|18
1725396700000|2024-09-03 20:51:40|106922.7|106872.7|106922|106872|106923.5|106873.5|106921.5|106871.5|10
1725396710000|2024-09-03 20:51:50|106922.6|106872.6|106921.6|106871.6|106923|106873|106921.6|106871.6|7
1725396720000|2024-09-03 20:52:00|106921.3|106871.3|106925.1|106875.1|106960.1|106875.5|106920|106827.2|25
1725396730000|2024-09-03 20:52:10|106924.2|106874.2|106924.6|106874.6|106925.6|106875.6|106920.8|106870.8|22
1725396740000|2024-09-03 20:52:20|106922.9|106872.9|106920.5|106870.5|106924.9|106874.9|106920.5|106870.5|18
1725396750000|2024-09-03 20:52:30|106920|106870|106922.6|106872.6|106922.8|106872.8|106919.8|106869.8|9
1725396760000|2024-09-03 20:52:40|106922.7|106872.7|106922.1|106872.1|106922.7|106872.7|106921.3|106871.3|12
1725396770000|2024-09-03 20:52:50|106922.4|106872.4|106921.6|106871.6|106923.4|106873.4|106921.2|106871.2|13
1725396780000|2024-09-03 20:53:00|106923.2|106873.2|106921.9|106871.9|106924.2|106874.2|106921.2|106871.2|13
1725396790000|2024-09-03 20:53:10|106921.8|106871.8|106920.8|106870.8|106921.8|106871.8|106920.6|106870.6|5
1725396800000|2024-09-03 20:53:20|106920.9|106870.9|106921.3|106871.3|106922|106872|106920.9|106870.9|6
1725396810000|2024-09-03 20:53:30|106921.5|106871.5|106922.8|106872.8|106923.6|106873.6|106921.5|106871.5|5
1725396820000|2024-09-03 20:53:40|106922.7|106872.7|106922.7|106872.7|106922.7|106872.7|106922.7|106872.7|1
1725396830000|2024-09-03 20:53:50|106922.4|106872.4|106922|106872|106922.4|106872.4|106921.5|106871.5|4
1725396840000|2024-09-03 20:54:00|106921.8|106871.8|106920.4|106870.4|106921.8|106871.8|106920.4|106870.4|15
1725396850000|2024-09-03 20:54:10|106921.3|106871.3|106922.3|106872.3|106922.4|106872.4|106921.3|106871.3|6
1725396860000|2024-09-03 20:54:20|106922|106872|106923.1|106873.1|106923.7|106873.7|106922|106872|8
1725396870000|2024-09-03 20:54:30|106922.6|106872.6|106922.9|106872.9|106923.1|106873.1|106922.6|106872.6|5
1725396880000|2024-09-03 20:54:40|106922.8|106872.8|106920.2|106870.2|106922.8|106872.8|106920.2|106870.2|4
1725396890000|2024-09-03 20:54:50|106920.5|106870.5|106918.2|106868.2|106920.5|106870.5|106918.2|106868.2|6
1725396900000|2024-09-03 20:55:00|106918.3|106868.3|106930.4|106782.3|106961.5|106868.3|106918.3|106763|77
1725396910000|2024-09-03 20:55:10|106930.6|106784.1|106950.6|106766.9|106951.7|106788.4|106930.6|106751|73
1725396920000|2024-09-03 20:55:20|106947.9|106775.9|106943.1|106769.3|106955.2|106801.3|106937.3|106755|75
1725396930000|2024-09-03 20:55:30|106945.6|106769|106955.6|106756.2|106955.6|106790.6|106941.5|106754.3|73
1725396940000|2024-09-03 20:55:40|106952.8|106770.7|106946|106776.2|106955.1|106792|106943|106755.6|74
1725396950000|2024-09-03 20:55:50|106948|106780.2|106949.9|106765.5|106954.5|106783.7|106941.7|106749.3|68
1725396960000|2024-09-03 20:56:00|106943.4|106756.6|106946.2|106767.3|106956.9|106792.3|106941.5|106741.5|75
1725396970000|2024-09-03 20:56:10|106948.6|106769.7|106953.2|106780.4|106957.1|106791.6|106944.7|106749|70
1725396980000|2024-09-03 20:56:20|106957.8|106759|106947.1|106761.1|106959.8|106790.7|106944.3|106744.3|70
1725396990000|2024-09-03 20:56:30|106949.9|106771.1|106947.3|106749.2|106957.3|106790.2|106943.8|106749.2|74
1725397000000|2024-09-03 20:56:40|106947|106754.7|106950.2|106750.2|106955.6|106782.9|106944.2|106744.2|70
1725397010000|2024-09-03 20:56:50|106958|106761.9|106952.3|106779.3|106962|106783.9|106946.4|106752.6|72
1725397020000|2024-09-03 20:57:00|106951.8|106776.5|106969.9|106769.9|106974.2|106801.3|106948.8|106748.8|70
1725397030000|2024-09-03 20:57:10|106970.5|106770.5|106975.8|106775.8|106977.2|106782.6|106955.1|106755.1|74
1725397040000|2024-09-03 20:57:20|106967.8|106767.8|106962|106762|106974.6|106775.1|106953|106753|73
1725397050000|2024-09-03 20:57:30|106969.8|106770.3|106963|106763|106972.6|106782.8|106951.1|106751.1|71
1725397060000|2024-09-03 20:57:40|106960.1|106760.1|106959.4|106759.4|106979|106779|106950.3|106750.3|70
1725397070000|2024-09-03 20:57:50|106963.5|106763.5|106965.4|106765.4|106978.1|106795.4|106952.9|106752.9|73
1725397080000|2024-09-03 20:58:00|106971.7|106771.7|106945.9|106745.9|106971.7|106772.2|106943|106743|70
1725397090000|2024-09-03 20:58:10|106950|106750|106957|106757|106963.1|106763.1|106943|106743|72
1725397100000|2024-09-03 20:58:20|106953.7|106753.7|106950.8|106750.8|106962.7|106762.7|106938.6|106738.6|70
1725397110000|2024-09-03 20:58:30|106949.9|106749.9|106954.8|106754.8|106973.6|106773.6|106945.5|106745.5|75
1725397120000|2024-09-03 20:58:40|106956.2|106756.2|106979.2|106796|106980.6|106810.5|106944.1|106744.1|65
1725397130000|2024-09-03 20:58:50|106979.8|106805.2|106974.5|106797.9|106980|106813.5|106970.3|106794.4|50
1725397140000|2024-09-03 20:59:00|106974.4|106803.4|106968.3|106768.3|106985|106818.6|106963.3|106763.3|54
1725397150000|2024-09-03 20:59:10|106968.8|106768.8|106971.3|106783.8|106986.5|106807.1|106967|106767|54
1725397160000|2024-09-03 20:59:20|106980.1|106784|106980.2|106796.8|106990|106810.7|106977|106781.7|62
1725397170000|2024-09-03 20:59:30|106979.8|106800.3|106982.9|106782.9|106992.5|106812.1|106970.7|106770.7|65
1725397180000|2024-09-03 20:59:40|106982.2|106782.2|106979.2|106779.2|106996.3|106809.7|106979|106779|64
1725397190000|2024-09-03 20:59:50|106979.1|106779.1|106966.6|106766.6|106993.1|106804.3|106963|106763|64
1725397200000|2024-09-03 21:00:00|106952.2|106752.2|106959.3|106759.3|106959.3|106759.3|106952.2|106752.2|2
1725397240000|2024-09-03 21:00:40|106951|106751|106951|106751|106951|106751|106951|106751|1
1725397250000|2024-09-03 21:00:50|106944.9|106744.9|106944.9|106744.9|106944.9|106744.9|106944.9|106744.9|1
1725397260000|2024-09-03 21:01:00|106945|106745|106945|106745|106945|106745|106945|106745|1
1725397270000|2024-09-03 21:01:10|106945.1|106745.1|106945.1|106745.1|106945.1|106745.1|106945.1|106745.1|1
1725397300000|2024-09-03 21:01:40|106951.7|106751.7|106951.7|106751.7|106951.7|106751.7|106951.7|106751.7|1
1725397310000|2024-09-03 21:01:50|106950.1|106750.1|106950.1|106750.1|106950.1|106750.1|106950.1|106750.1|1
1725397320000|2024-09-03 21:02:00|106942.3|106742.3|106942.3|106742.3|106942.3|106742.3|106942.3|106742.3|1
1725397340000|2024-09-03 21:02:20|106944.2|106744.2|106944.2|106744.2|106944.2|106744.2|106944.2|106744.2|1
1725397360000|2024-09-03 21:02:40|106950.6|106750.6|106948|106748|106950.6|106750.6|106948|106748|3
1725397380000|2024-09-03 21:03:00|106948.1|106748.1|106948.2|106748.2|106948.2|106748.2|106948.1|106748.1|2
1725397400000|2024-09-03 21:03:20|106929.3|106729.3|106946.6|106746.6|106947.9|106747.9|106908.1|106708.1|34
1725397410000|2024-09-03 21:03:30|106930.4|106730.4|106944.7|106744.7|106947.1|106747.1|106907.1|106707.1|36
1725397420000|2024-09-03 21:03:40|106944.8|106744.8|106949.8|106749.8|106949.8|106749.8|106907.4|106707.4|34
1725397430000|2024-09-03 21:03:50|106943.8|106743.8|106947.6|106747.6|106949.8|106749.8|106909.8|106709.8|37
1725397440000|2024-09-03 21:04:00|106941.7|106741.7|106945.8|106745.8|106947.6|106747.6|106909.9|106709.9|33
1725397450000|2024-09-03 21:04:10|106909.9|106709.9|106947.5|106747.5|106947.6|106747.6|106909.9|106709.9|34
1725397460000|2024-09-03 21:04:20|106914.2|106714.2|106939.7|106739.7|106947.5|106747.5|106909.9|106709.9|37
1725397470000|2024-09-03 21:04:30|106909.9|106709.9|106955.5|106755.5|106955.5|106755.5|106909.9|106709.9|37
1725397480000|2024-09-03 21:04:40|106935.8|106735.8|106948.2|106748.2|106954.9|106754.9|106904.6|106704.6|33
1725397490000|2024-09-03 21:04:50|106946.1|106746.1|106950.1|106750.1|106952.4|106752.4|106921.5|106721.5|28
1725397500000|2024-09-03 21:05:00|106925.5|106725.5|106944.1|106744.1|106952.5|106752.5|106923.1|106723.1|37
1725397510000|2024-09-03 21:05:10|106934.4|106734.4|106950.7|106750.7|106951.8|106751.8|106919.9|106719.9|35
1725397520000|2024-09-03 21:05:20|106922.1|106722.1|106943.7|106743.7|106950.7|106750.7|106922.1|106722.1|34
1725397530000|2024-09-03 21:05:30|106949.7|106749.7|106961.2|106761.2|106961.2|106761.2|106919.9|106719.9|40
1725397540000|2024-09-03 21:05:40|106926|106726|106944.9|106744.9|106962|106762|106920.3|106720.3|35
1725397550000|2024-09-03 21:05:50|106919.9|106719.9|106943.7|106743.7|106959.2|106759.2|106919.9|106719.9|35
1725397560000|2024-09-03 21:06:00|106932.1|106732.1|106956.2|106756.2|106964|106764|106922|106722|35
1725397570000|2024-09-03 21:06:10|106922.8|106722.8|106955.1|106755.1|106972.6|106772.6|106922.8|106722.8|15
1725397580000|2024-09-03 21:06:20|106955|106755|106960.8|106760.8|106960.8|106760.8|106955|106755|7
1725397590000|2024-09-03 21:06:30|106959|106759|106960.7|106760.7|106961.2|106761.2|106959|106759|4
1725397600000|2024-09-03 21:06:40|106961.2|106761.2|106959.6|106759.6|106961.2|106761.2|106959.6|106759.6|5
1725397610000|2024-09-03 21:06:50|106958.5|106758.5|106953.5|106753.5|106958.5|106758.5|106952|106752|5
1725397620000|2024-09-03 21:07:00|106953.4|106753.4|106953.2|106753.2|106953.5|106753.5|106953.2|106753.2|3
1725397630000|2024-09-03 21:07:10|106953.3|106753.3|106955.5|106755.5|106955.7|106755.7|106953.3|106753.3|8
1725397640000|2024-09-03 21:07:20|106955.6|106755.6|106955.8|106755.8|106957.6|106757.6|106955.4|106755.4|7
1725397650000|2024-09-03 21:07:30|106957.4|106757.4|106948.9|106748.9|106957.7|106757.7|106948.8|106748.8|8
1725397660000|2024-09-03 21:07:40|106950.6|106750.6|106946.5|106746.5|106950.6|106750.6|106946.5|106746.5|6
1725397670000|2024-09-03 21:07:50|106946.7|106746.7|106949.6|106749.6|106949.6|106749.6|106946.4|106746.4|9
1725397680000|2024-09-03 21:08:00|106947.5|106747.5|106947.1|106747.1|106948.4|106748.4|106945.9|106745.9|8
1725397690000|2024-09-03 21:08:10|106946.1|106746.1|106944|106744|106946.7|106746.7|106944|106744|8
1725397700000|2024-09-03 21:08:20|106944.1|106744.1|106944.4|106744.4|106945.7|106745.7|106944|106744|6
1725397710000|2024-09-03 21:08:30|106944.3|106744.3|106944.9|106744.9|106945|106745|106944.3|106744.3|4
1725397720000|2024-09-03 21:08:40|106945|106745|106944.8|106744.8|106945.8|106745.8|106944.8|106744.8|4
1725397730000|2024-09-03 21:08:50|106944.9|106744.9|106944.9|106744.9|106944.9|106744.9|106944.7|106744.7|3
1725397740000|2024-09-03 21:09:00|106945|106745|106948.8|106748.8|106948.8|106748.8|106945|106745|3
1725397750000|2024-09-03 21:09:10|106948.9|106748.9|106948.9|106748.9|106948.9|106748.9|106948.9|106748.9|1
1725397760000|2024-09-03 21:09:20|106948.8|106748.8|106946.4|106746.4|106948.8|106748.8|106946.3|106746.3|8
1725397770000|2024-09-03 21:09:30|106946.5|106746.5|106942.5|106742.5|106946.5|106746.5|106942.3|106742.3|7
1725397780000|2024-09-03 21:09:40|106940.5|106740.5|106931.8|106731.8|106940.5|106740.5|106931.8|106731.8|9
1725397790000|2024-09-03 21:09:50|106927.8|106727.8|106926.5|106726.5|106928.5|106728.5|106926.5|106726.5|7
1725397800000|2024-09-03 21:10:00|106926.9|106726.9|106927.8|106727.8|106927.8|106727.8|106926.1|106726.1|11
1725397810000|2024-09-03 21:10:10|106928.1|106728.1|106928.6|106728.6|106928.8|106728.8|106928|106728|6
1725397820000|2024-09-03 21:10:20|106928.8|106728.8|106935.2|106735.2|106935.2|106735.2|106928.2|106728.2|4
1725397830000|2024-09-03 21:10:30|106935.1|106735.1|106933.5|106733.5|106935.3|106735.3|106931.9|106731.9|9
1725397840000|2024-09-03 21:10:40|106932.1|106732.1|106933.4|106733.4|106933.6|106733.6|106932.1|106732.1|6
1725397850000|2024-09-03 21:10:50|106931|106731|106938.2|106738.2|106938.2|106738.2|106930.8|106730.8|9
1725397860000|2024-09-03 21:11:00|106939.3|106739.3|106934.7|106734.7|106939.3|106739.3|106934.7|106734.7|3
1725397870000|2024-09-03 21:11:10|106936.3|106736.3|106936.3|106736.3|106936.8|106736.8|106936.3|106736.3|6
1725397880000|2024-09-03 21:11:20|106936.6|106736.6|106937.1|106737.1|106937.2|106737.2|106936.6|106736.6|5
1725397890000|2024-09-03 21:11:30|106937.2|106737.2|106937.3|106737.3|106937.3|106737.3|106937|106737|5
1725397900000|2024-09-03 21:11:40|106932.5|106732.5|106940.7|106740.7|106941|106741|106932.4|106732.4|11
1725397910000|2024-09-03 21:11:50|106942.8|106742.8|106942.2|106742.2|106942.8|106742.8|106941.8|106741.8|5
1725397920000|2024-09-03 21:12:00|106942|106742|106942.4|106742.4|106945.7|106745.7|106941.1|106741.1|7
1725397930000|2024-09-03 21:12:10|106942.5|106742.5|106946.7|106746.7|106946.7|106746.7|106941.3|106741.3|10
1725397940000|2024-09-03 21:12:20|106945.8|106745.8|106946.3|106746.3|106947.7|106747.7|106944.3|106744.3|10
1725397950000|2024-09-03 21:12:30|106946.5|106746.5|106948.5|106748.5|106948.5|106748.5|106942.5|106742.5|11
1725397960000|2024-09-03 21:12:40|106948.3|106748.3|106945.7|106745.7|106948.4|106748.4|106945.7|106745.7|7
1725397970000|2024-09-03 21:12:50|106945.6|106745.6|106947|106747|106950.8|106750.8|106945.2|106745.2|8
1725397980000|2024-09-03 21:13:00|106947.1|106747.1|106950.9|106750.9|106951|106751|106947.1|106747.1|3
1725397990000|2024-09-03 21:13:10|106951|106751|106950.8|106750.8|106951|106751|106950.8|106750.8|3
1725398000000|2024-09-03 21:13:20|106950.9|106750.9|106949.8|106749.8|106950.9|106750.9|106945.1|106745.1|8
1725398010000|2024-09-03 21:13:30|106956.5|106756.5|106954.7|106754.7|106956.5|106756.5|106954.7|106754.7|3
1725398020000|2024-09-03 21:13:40|106954.6|106754.6|106952.9|106752.9|106954.8|106754.8|106949.9|106749.9|7
1725398030000|2024-09-03 21:13:50|106945.3|106745.3|106948.6|106748.6|106948.6|106748.6|106945|106745|9
1725398040000|2024-09-03 21:14:00|106948.1|106748.1|106949.6|106749.6|106949.6|106749.6|106948.1|106748.1|5
1725398050000|2024-09-03 21:14:10|106949.7|106749.7|106953.7|106753.7|106953.7|106753.7|106949.6|106749.6|17
1725398060000|2024-09-03 21:14:20|106953.6|106753.6|106952|106752|106953.8|106753.8|106952|106752|13
1725398070000|2024-09-03 21:14:30|106952.2|106752.2|106949.6|106749.6|106952.2|106752.2|106948.3|106748.3|7
1725398080000|2024-09-03 21:14:40|106949.7|106749.7|106949.9|106749.9|106949.9|106749.9|106948.5|106748.5|6
1725398090000|2024-09-03 21:14:50|106949.8|106749.8|106954.7|106754.7|106956.6|106756.6|106949.8|106749.8|13
1725398100000|2024-09-03 21:15:00|106954.6|106754.6|106955.1|106755.1|106955.9|106755.9|106954.6|106754.6|8
1725398110000|2024-09-03 21:15:10|106955.2|106755.2|106955|106755|106956.4|106756.4|106955|106755|9
1725398120000|2024-09-03 21:15:20|106958.9|106758.9|106955.1|106755.1|106958.9|106758.9|106955.1|106755.1|6
1725398130000|2024-09-03 21:15:30|106957.8|106757.8|106951.2|106751.2|106957.8|106757.8|106951.2|106751.2|7
1725398140000|2024-09-03 21:15:40|106951.4|106751.4|106953.9|106753.9|106953.9|106753.9|106950.9|106750.9|11
1725398150000|2024-09-03 21:15:50|106954|106754|106936.1|106736.1|106954|106754|106935.7|106735.7|15
1725398160000|2024-09-03 21:16:00|106936|106736|106941.2|106741.2|106946|106746|106935.8|106735.8|8
1725398170000|2024-09-03 21:16:10|106935.1|106735.1|106913.7|106713.7|106935.1|106735.1|106913.6|106713.6|9
1725398180000|2024-09-03 21:16:20|106913.2|106713.2|106914.7|106714.7|106914.8|106714.8|106912.3|106712.3|12
1725398190000|2024-09-03 21:16:30|106918.2|106718.2|106915.1|106715.1|106918.2|106718.2|106915.1|106715.1|6
1725398200000|2024-09-03 21:16:40|106915.3|106715.3|106915.5|106715.5|106915.5|106715.5|106914.9|106714.9|4
1725398210000|2024-09-03 21:16:50|106915|106715|106915.3|106715.3|106915.5|106715.5|106914.8|106714.8|6
1725398220000|2024-09-03 21:17:00|106915.2|106715.2|106915.5|106715.5|106915.9|106715.9|106915.2|106715.2|10
1725398230000|2024-09-03 21:17:10|106915.4|106715.4|106918.1|106718.1|106918.1|106718.1|106915.4|106715.4|8
1725398240000|2024-09-03 21:17:20|106915.5|106715.5|106916.6|106716.6|106917|106717|106915.5|106715.5|6
1725398250000|2024-09-03 21:17:30|106916.7|106716.7|106917.2|106717.2|106917.3|106717.3|106916.7|106716.7|4
1725398260000|2024-09-03 21:17:40|106918.4|106718.4|106915.7|106715.7|106918.4|106718.4|106915.7|106715.7|5
1725398270000|2024-09-03 21:17:50|106914.5|106714.5|106909.3|106709.3|106914.5|106714.5|106909.3|106709.3|11
1725398280000|2024-09-03 21:18:00|106911.8|106711.8|106905.9|106705.9|106911.8|106711.8|106905.9|106705.9|11
1725398290000|2024-09-03 21:18:10|106905.8|106705.8|106906.1|106706.1|106906.4|106706.4|106905.5|106705.5|10
1725398300000|2024-09-03 21:18:20|106905.7|106705.7|106906.2|106706.2|106908.3|106708.3|106904.9|106704.9|8
1725398310000|2024-09-03 21:18:30|106906.3|106706.3|106916.5|106716.5|106916.5|106716.5|106905.9|106705.9|11
1725398320000|2024-09-03 21:18:40|106916.6|106716.6|106917.7|106717.7|106917.8|106717.8|106916.6|106716.6|3
1725398330000|2024-09-03 21:18:50|106916.5|106716.5|106921.5|106721.5|106921.5|106721.5|106916.5|106716.5|4
1725398340000|2024-09-03 21:19:00|106921.6|106721.6|106921.5|106721.5|106921.6|106721.6|106921.5|106721.5|2
1725398350000|2024-09-03 21:19:10|106923.3|106723.3|106921.2|106721.2|106923.3|106723.3|106921.2|106721.2|6
1725398370000|2024-09-03 21:19:30|106923|106723|106922.6|106722.6|106923|106723|106922.6|106722.6|3
1725398380000|2024-09-03 21:19:40|106922.7|106722.7|106921.6|106721.6|106922.7|106722.7|106921|106721|6
1725398390000|2024-09-03 21:19:50|106921.1|106721.1|106921.9|106721.9|106921.9|106721.9|106921.1|106721.1|5
1725398400000|2024-09-03 21:20:00|106923.7|106723.7|106922|106722|106923.7|106723.7|106921.9|106721.9|3
1725398410000|2024-09-03 21:20:10|106922.1|106722.1|106921.4|106721.4|106922.1|106722.1|106921.4|106721.4|4
1725398420000|2024-09-03 21:20:20|106922.1|106722.1|106922.6|106722.6|106923.2|106723.2|106922.1|106722.1|6
1725398430000|2024-09-03 21:20:30|106922.5|106722.5|106921.3|106721.3|106922.5|106722.5|106921.3|106721.3|7
1725398440000|2024-09-03 21:20:40|106922.6|106722.6|106922.4|106722.4|106922.6|106722.6|106922.4|106722.4|3
1725398450000|2024-09-03 21:20:50|106922.5|106722.5|106921.4|106721.4|106922.5|106722.5|106921.2|106721.2|6
1725398460000|2024-09-03 21:21:00|106921.5|106721.5|106921.5|106721.5|106921.6|106721.6|106921.5|106721.5|3
1725398470000|2024-09-03 21:21:10|106922.5|106722.5|106922.5|106722.5|106922.5|106722.5|106922.3|106722.3|4
1725398480000|2024-09-03 21:21:20|106921.4|106721.4|106921.5|106721.5|106921.5|106721.5|106921.3|106721.3|5
1725398490000|2024-09-03 21:21:30|106921.6|106721.6|106921.6|106721.6|106921.6|106721.6|106921.6|106721.6|1
1725398500000|2024-09-03 21:21:40|106922.6|106722.6|106921.5|106721.5|106922.6|106722.6|106921.5|106721.5|5
1725398520000|2024-09-03 21:22:00|106922.5|106722.5|106922.3|106722.3|106922.5|106722.5|106922.3|106722.3|3
1725398530000|2024-09-03 21:22:10|106922.2|106722.2|106918.5|106718.5|106922.3|106722.3|106918.5|106718.5|9
1725398550000|2024-09-03 21:22:30|106919.6|106719.6|106917|106717|106919.6|106719.6|106917|106717|5
1725398560000|2024-09-03 21:22:40|106916.9|106716.9|106917.6|106717.6|106917.6|106717.6|106916.9|106716.9|4
1725398570000|2024-09-03 21:22:50|106917.8|106717.8|106919|106719|106919.1|106719.1|106917.8|106717.8|4
1725398580000|2024-09-03 21:23:00|106917.7|106717.7|106917.5|106717.5|106917.7|106717.7|106917.2|106717.2|3
1725398590000|2024-09-03 21:23:10|106917.6|106717.6|106917.6|106717.6|106917.6|106717.6|106917.6|106717.6|1
1725398600000|2024-09-03 21:23:20|106919|106719|106917.3|106717.3|106919|106719|106917.2|106717.2|3
1725398610000|2024-09-03 21:23:30|106917|106717|106919|106719|106919|106719|106917|106717|2
1725398620000|2024-09-03 21:23:40|106918.8|106718.8|106918.8|106718.8|106918.8|106718.8|106918.8|106718.8|1
1725398630000|2024-09-03 21:23:50|106918.7|106718.7|106918.7|106718.7|106918.7|106718.7|106918.7|106718.7|1
1725398640000|2024-09-03 21:24:00|106918.6|106718.6|106918.6|106718.6|106918.6|106718.6|106918.6|106718.6|1
1725398650000|2024-09-03 21:24:10|106918.7|106718.7|106917.6|106717.6|106918.7|106718.7|106917.4|106717.4|5
1725398670000|2024-09-03 21:24:30|106917|106717|106916.7|106716.7|106917|106717|106916.7|106716.7|2
1725398680000|2024-09-03 21:24:40|106916.8|106716.8|106917.2|106717.2|106917.2|106717.2|106916.8|106716.8|3
1725398690000|2024-09-03 21:24:50|106918.4|106718.4|106917.3|106717.3|106918.4|106718.4|106916.5|106716.5|8
1725398700000|2024-09-03 21:25:00|106917.2|106717.2|106917.2|106717.2|106917.3|106717.3|106917.2|106717.2|5
1725398710000|2024-09-03 21:25:10|106917.4|106717.4|106917.3|106717.3|106918.7|106718.7|106917.3|106717.3|5
1725398720000|2024-09-03 21:25:20|106917|106717|106916.4|106716.4|106917|106717|106916.3|106716.3|3
1725398730000|2024-09-03 21:25:30|106917.6|106717.6|106917.6|106717.6|106917.6|106717.6|106917.6|106717.6|1
1725398740000|2024-09-03 21:25:40|106916.3|106716.3|106916.7|106716.7|106916.7|106716.7|106916.1|106716.1|5
1725398750000|2024-09-03 21:25:50|106917.5|106717.5|106917.5|106717.5|106917.5|106717.5|106917.5|106717.5|1
1725398760000|2024-09-03 21:26:00|106917.4|106717.4|106916.7|106716.7|106917.4|106717.4|106916.6|106716.6|3
1725398770000|2024-09-03 21:26:10|106916.6|106716.6|106916.6|106716.6|106916.6|106716.6|106916.6|106716.6|1
1725398780000|2024-09-03 21:26:20|106916.7|106716.7|106916.7|106716.7|106918|106718|106916.6|106716.6|6
1725398790000|2024-09-03 21:26:30|106916|106716|106917.6|106717.6|106917.6|106717.6|106916|106716|3
1725398800000|2024-09-03 21:26:40|106918.1|106718.1|106918|106718|106918.1|106718.1|106917.9|106717.9|6
1725398810000|2024-09-03 21:26:50|106916.8|106716.8|106919.3|106719.3|106919.3|106719.3|106914.8|106714.8|8
1725398820000|2024-09-03 21:27:00|106919.4|106719.4|106919.3|106719.3|106919.4|106719.4|106919.3|106719.3|2
1725398830000|2024-09-03 21:27:10|106921.6|106721.6|106919.4|106719.4|106921.6|106721.6|106919.3|106719.3|6
1725398840000|2024-09-03 21:27:20|106919.3|106719.3|106917.2|106717.2|106919.3|106719.3|106917.2|106717.2|3
1725398850000|2024-09-03 21:27:30|106917.3|106717.3|106917.2|106717.2|106917.3|106717.3|106917.2|106717.2|2
1725398860000|2024-09-03 21:27:40|106917.3|106717.3|106917.3|106717.3|106917.3|106717.3|106917.3|106717.3|1
1725398870000|2024-09-03 21:27:50|106917.1|106717.1|106919.2|106719.2|106919.2|106719.2|106917.1|106717.1|2
1725398880000|2024-09-03 21:28:00|106917.2|106717.2|106917.1|106717.1|106917.2|106717.2|106917|106717|4
1725398890000|2024-09-03 21:28:10|106917|106717|106917|106717|106917|106717|106917|106717|1
1725398900000|2024-09-03 21:28:20|106919|106719|106917.9|106717.9|106919|106719|106917|106717|4
1725398910000|2024-09-03 21:28:30|106917.8|106717.8|106917.8|106717.8|106917.8|106717.8|106917.8|106717.8|1
1725398920000|2024-09-03 21:28:40|106917.9|106717.9|106917.9|106717.9|106919.8|106719.8|106917.1|106717.1|7
1725398930000|2024-09-03 21:28:50|106918|106718|106918|106718|106918|106718|106918|106718|1
1725398940000|2024-09-03 21:29:00|106919.8|106719.8|106919.8|106719.8|106919.8|106719.8|106919.8|106719.8|1
1725398950000|2024-09-03 21:29:10|106917.7|106717.7|106917.9|106717.9|106917.9|106717.9|106917.7|106717.7|4
1725398960000|2024-09-03 21:29:20|106917.8|106717.8|106919.8|106719.8|106919.8|106719.8|106917.8|106717.8|3
1725398970000|2024-09-03 21:29:30|106920|106720|106917.8|106717.8|106920|106720|106917.8|106717.8|6
1725398980000|2024-09-03 21:29:40|106917.9|106717.9|106920|106720|106920|106720|106917.9|106717.9|2
1725398990000|2024-09-03 21:29:50|106919.8|106719.8|106917.9|106717.9|106919.8|106719.8|106917.8|106717.8|6
1725399000000|2024-09-03 21:30:00|106919.1|106719.1|106919|106719|106919.1|106719.1|106918.9|106718.9|5
1725399010000|2024-09-03 21:30:10|106924.6|106724.6|106923.3|106723.3|106924.6|106724.6|106922.1|106722.1|6
1725399020000|2024-09-03 21:30:20|106918.6|106718.6|106919.5|106719.5|106919.8|106719.8|106918.6|106718.6|3
1725399030000|2024-09-03 21:30:30|106920.3|106720.3|106920|106720|106920.3|106720.3|106920|106720|2
1725399040000|2024-09-03 21:30:40|106920.2|106720.2|106920.1|106720.1|106920.2|106720.2|106920.1|106720.1|2
1725399050000|2024-09-03 21:30:50|106918.1|106718.1|106919.4|106719.4|106919.4|106719.4|106918|106718|3
1725399060000|2024-09-03 21:31:00|106919.5|106719.5|106919.5|106719.5|106919.5|106719.5|106919.5|106719.5|1
1725399070000|2024-09-03 21:31:10|106922.7|106722.7|106923.3|106723.3|106923.3|106723.3|106922.7|106722.7|2
1725399080000|2024-09-03 21:31:20|106923.2|106723.2|106923|106723|106923.2|106723.2|106923|106723|2
1725399100000|2024-09-03 21:31:40|106923.2|106723.2|106923.2|106723.2|106923.2|106723.2|106923.2|106723.2|1
1725399110000|2024-09-03 21:31:50|106923.6|106723.6|106923.2|106723.2|106923.6|106723.6|106922|106722|7
1725399120000|2024-09-03 21:32:00|106923|106723|106923|106723|106923|106723|106922.8|106722.8|5
1725399130000|2024-09-03 21:32:10|106923.1|106723.1|106923.4|106723.4|106923.4|106723.4|106923.1|106723.1|4
1725399140000|2024-09-03 21:32:20|106923.6|106723.6|106923.4|106723.4|106923.6|106723.6|106923.3|106723.3|4
1725399150000|2024-09-03 21:32:30|106923.3|106723.3|106923.2|106723.2|106923.7|106723.7|106923.1|106723.1|6
1725399160000|2024-09-03 21:32:40|106923.3|106723.3|106923.4|106723.4|106923.4|106723.4|106923.3|106723.3|2
1725399170000|2024-09-03 21:32:50|106923.3|106723.3|106923.4|106723.4|106923.9|106723.9|106923.3|106723.3|5
1725399180000|2024-09-03 21:33:00|106923.3|106723.3|106923.4|106723.4|106923.4|106723.4|106923.2|106723.2|3
1725399190000|2024-09-03 21:33:10|106923|106723|106923.6|106723.6|106923.6|106723.6|106923|106723|4
1725399200000|2024-09-03 21:33:20|106923.1|106723.1|106923.1|106723.1|106923.1|106723.1|106923|106723|5
1725399210000|2024-09-03 21:33:30|106924.2|106724.2|106925.6|106725.6|106925.6|106725.6|106924.2|106724.2|4
1725399220000|2024-09-03 21:33:40|106925.7|106725.7|106926.2|106726.2|106926.5|106726.5|106925.7|106725.7|4
1725399230000|2024-09-03 21:33:50|106926.3|106726.3|106925.4|106725.4|106926.3|106726.3|106925.4|106725.4|4
1725399240000|2024-09-03 21:34:00|106925.6|106725.6|106926.5|106726.5|106926.5|106726.5|106925.6|106725.6|4
1725399250000|2024-09-03 21:34:10|106926.2|106726.2|106912.8|106712.8|106926.2|106726.2|106912.7|106712.7|10
1725399260000|2024-09-03 21:34:20|106912.4|106712.4|106911.8|106711.8|106912.8|106712.8|106911.3|106711.3|8
1725399270000|2024-09-03 21:34:30|106912.2|106712.2|106920.7|106720.7|106920.7|106720.7|106906.1|106706.1|11
1725399280000|2024-09-03 21:34:40|106921|106721|106921.7|106721.7|106921.8|106721.8|106921|106721|5
1725399290000|2024-09-03 21:34:50|106921.3|106721.3|106921.3|106721.3|106921.3|106721.3|106921.2|106721.2|3
1725399300000|2024-09-03 21:35:00|106921.5|106721.5|106921.8|106721.8|106924|106724|106917.8|106717.8|8
1725399310000|2024-09-03 21:35:10|106921.9|106721.9|106921.9|106721.9|106921.9|106721.9|106921.9|106721.9|1
1725399320000|2024-09-03 21:35:20|106922|106722|106923.2|106723.2|106923.2|106723.2|106921.9|106721.9|4
1725399330000|2024-09-03 21:35:30|106923.1|106723.1|106924.8|106724.8|106924.8|106724.8|106923.1|106723.1|3
1725399340000|2024-09-03 21:35:40|106924.7|106724.7|106924.6|106724.6|106924.7|106724.7|106924.5|106724.5|5
1725399350000|2024-09-03 21:35:50|106924.2|106724.2|106923.3|106723.3|106924.3|106724.3|106923.3|106723.3|3
1725399360000|2024-09-03 21:36:00|106922.8|106722.8|106923.2|106723.2|106923.3|106723.3|106922.8|106722.8|4
1725399370000|2024-09-03 21:36:10|106923.4|106723.4|106923.4|106723.4|106923.4|106723.4|106923.2|106723.2|6
1725399380000|2024-09-03 21:36:20|106923.3|106723.3|106923.3|106723.3|106923.4|106723.4|106923.3|106723.3|3
1725399390000|2024-09-03 21:36:30|106923.4|106723.4|106923.5|106723.5|106923.5|106723.5|106923.4|106723.4|2
1725399400000|2024-09-03 21:36:40|106923.3|106723.3|106923.4|106723.4|106923.4|106723.4|106923.2|106723.2|4
1725399410000|2024-09-03 21:36:50|106923.5|106723.5|106923.5|106723.5|106923.5|106723.5|106923.5|106723.5|1
1725399420000|2024-09-03 21:37:00|106923.6|106723.6|106923.6|106723.6|106923.6|106723.6|106923.6|106723.6|1
1725399430000|2024-09-03 21:37:10|106923.8|106723.8|106922.9|106722.9|106923.8|106723.8|106921.5|106721.5|7
1725399440000|2024-09-03 21:37:20|106921.7|106721.7|106923.1|106723.1|106923.1|106723.1|106921.7|106721.7|4
1725399450000|2024-09-03 21:37:30|106923|106723|106922.8|106722.8|106923|106723|106922.8|106722.8|3
1725399460000|2024-09-03 21:37:40|106923.6|106723.6|106951.8|106751.8|106971.1|106771.1|106914.3|106714.3|13
1725399470000|2024-09-03 21:37:50|106951.6|106751.6|106952.9|106752.9|106952.9|106752.9|106950.4|106750.4|7
1725399480000|2024-09-03 21:38:00|106953|106753|106952.6|106752.6|106953.2|106753.2|106951.3|106751.3|13
1725399490000|2024-09-03 21:38:10|106952|106752|106946.3|106746.3|106952|106752|106946.1|106746.1|12
1725399500000|2024-09-03 21:38:20|106945.8|106745.8|106945.9|106745.9|106946.1|106746.1|106945.8|106745.8|4
1725399510000|2024-09-03 21:38:30|106946|106746|106945.7|106745.7|106946.2|106746.2|106945.7|106745.7|7
1725399520000|2024-09-03 21:38:40|106946.3|106746.3|106947.2|106747.2|106947.2|106747.2|106945.3|106745.3|10
1725399530000|2024-09-03 21:38:50|106946.2|106746.2|106946.1|106746.1|106946.8|106746.8|106946|106746|6
1725399540000|2024-09-03 21:39:00|106945.7|106745.7|106948.7|106748.7|106948.7|106748.7|106945.4|106745.4|6
1725399550000|2024-09-03 21:39:10|106948.9|106748.9|106949.3|106749.3|106949.3|106749.3|106948.7|106748.7|6
1725399560000|2024-09-03 21:39:20|106948.8|106748.8|106948.2|106748.2|106948.8|106748.8|106948.2|106748.2|4
1725399570000|2024-09-03 21:39:30|106947.2|106747.2|106948.6|106748.6|106948.7|106748.7|106947.2|106747.2|10
1725399580000|2024-09-03 21:39:40|106948.8|106748.8|106949.4|106749.4|106949.4|106749.4|106947.8|106747.8|6
1725399590000|2024-09-03 21:39:50|106948.1|106748.1|106948.5|106748.5|106948.6|106748.6|106948.1|106748.1|3
1725399600000|2024-09-03 21:40:00|106947.8|106747.8|106948.8|106748.8|106949.2|106749.2|106947.7|106747.7|6
1725399610000|2024-09-03 21:40:10|106948.9|106748.9|106948.1|106748.1|106948.9|106748.9|106947.8|106747.8|9
1725399620000|2024-09-03 21:40:20|106948.7|106748.7|106948.9|106748.9|106948.9|106748.9|106948.1|106748.1|3
1725399630000|2024-09-03 21:40:30|106948.2|106748.2|106945.3|106745.3|106948.6|106748.6|106945.3|106745.3|9
1725399640000|2024-09-03 21:40:40|106945.4|106745.4|106945.6|106745.6|106945.9|106745.9|106945.3|106745.3|4
1725399650000|2024-09-03 21:40:50|106945.7|106745.7|106942.6|106742.6|106945.7|106745.7|106942.6|106742.6|2
1725399660000|2024-09-03 21:41:00|106942.8|106742.8|106943.3|106743.3|106943.4|106743.4|106942.6|106742.6|4
1725399670000|2024-09-03 21:41:10|106943.4|106743.4|106943.5|106743.5|106943.5|106743.5|106943.4|106743.4|2
1725399680000|2024-09-03 21:41:20|106943.4|106743.4|106943.4|106743.4|106943.4|106743.4|106943.4|106743.4|1
1725399690000|2024-09-03 21:41:30|106943.3|106743.3|106943.2|106743.2|106943.3|106743.3|106943.2|106743.2|2
1725399700000|2024-09-03 21:41:40|106943.3|106743.3|106943.2|106743.2|106943.4|106743.4|106943.2|106743.2|5
1725399710000|2024-09-03 21:41:50|106942.7|106742.7|106942.6|106742.6|106942.7|106742.7|106942.6|106742.6|2
1725399720000|2024-09-03 21:42:00|106942.5|106742.5|106942.5|106742.5|106942.5|106742.5|106942.3|106742.3|3
1725399730000|2024-09-03 21:42:10|106941.9|106741.9|106941.9|106741.9|106941.9|106741.9|106941.8|106741.8|3
1725399740000|2024-09-03 21:42:20|106941.8|106741.8|106942.5|106742.5|106942.5|106742.5|106941.7|106741.7|3
1725399750000|2024-09-03 21:42:30|106942.7|106742.7|106942.7|106742.7|106942.7|106742.7|106942.7|106742.7|1
1725399760000|2024-09-03 21:42:40|106942.5|106742.5|106942.5|106742.5|106942.9|106742.9|106942.4|106742.4|4
1725399770000|2024-09-03 21:42:50|106921.1|106721.1|106921|106721|106921.1|106721.1|106921|106721|2
1725399780000|2024-09-03 21:43:00|106921.1|106721.1|106930.6|106730.6|106974.4|106774.4|106921.1|106721.1|8
1725399790000|2024-09-03 21:43:10|106930.7|106730.7|106931|106731|106931.4|106731.4|106930.7|106730.7|5
1725399800000|2024-09-03 21:43:20|106930.8|106730.8|106930.9|106730.9|106930.9|106730.9|106930.8|106730.8|6
1725399810000|2024-09-03 21:43:30|106932|106732|106932|106732|106932|106732|106932|106732|1
1725399820000|2024-09-03 21:43:40|106932.7|106732.7|106932.9|106732.9|106932.9|106732.9|106931.7|106731.7|6
1725399830000|2024-09-03 21:43:50|106932.8|106732.8|106930.5|106730.5|106932.8|106732.8|106930.4|106730.4|8
1725399840000|2024-09-03 21:44:00|106930.4|106730.4|106930.4|106730.4|106930.5|106730.5|106930.4|106730.4|3
1725399850000|2024-09-03 21:44:10|106931.3|106731.3|106923.7|106723.7|106931.3|106731.3|106923.7|106723.7|7
1725399860000|2024-09-03 21:44:20|106923.5|106723.5|106918.8|106718.8|106923.8|106723.8|106918.8|106718.8|7
1725399870000|2024-09-03 21:44:30|106918.7|106718.7|106922.1|106722.1|106922.1|106722.1|106918.6|106718.6|6
1725399880000|2024-09-03 21:44:40|106919.6|106719.6|106928.2|106728.2|106928.2|106728.2|106919.6|106719.6|7
1725399890000|2024-09-03 21:44:50|106928.1|106728.1|106927.4|106727.4|106928.1|106728.1|106927.4|106727.4|2
1725399900000|2024-09-03 21:45:00|106927.7|106727.7|106926.1|106726.1|106927.7|106727.7|106926.1|106726.1|2
1725399910000|2024-09-03 21:45:10|106926.9|106726.9|106926.9|106726.9|106926.9|106726.9|106926.9|106726.9|1
1725399920000|2024-09-03 21:45:20|106928.1|106728.1|106926.7|106726.7|106928.1|106728.1|106926.7|106726.7|2
1725399930000|2024-09-03 21:45:30|106927|106727|106927|106727|106927|106727|106927|106727|1
1725399940000|2024-09-03 21:45:40|106928.5|106728.5|106931.5|106731.5|106931.5|106731.5|106928.4|106728.4|5
1725399950000|2024-09-03 21:45:50|106931|106731|106931.5|106731.5|106931.5|106731.5|106930.8|106730.8|3
1725399960000|2024-09-03 21:46:00|106932.9|106732.9|106933.1|106733.1|106933.2|106733.2|106932.9|106732.9|7
1725399970000|2024-09-03 21:46:10|106931.7|106731.7|106931.7|106731.7|106931.7|106731.7|106931.7|106731.7|1
1725399980000|2024-09-03 21:46:20|106931.6|106731.6|106931.6|106731.6|106931.6|106731.6|106931.6|106731.6|1
1725399990000|2024-09-03 21:46:30|106933.2|106733.2|106933.1|106733.1|106933.2|106733.2|106933.1|106733.1|2
1725400000000|2024-09-03 21:46:40|106934.8|106734.8|106933.2|106733.2|106934.8|106734.8|106933.2|106733.2|2
1725400010000|2024-09-03 21:46:50|106933.3|106733.3|106933.3|106733.3|106933.3|106733.3|106933.3|106733.3|1
1725400020000|2024-09-03 21:47:00|106934.9|106734.9|106934.9|106734.9|106934.9|106734.9|106934.9|106734.9|1
1725400030000|2024-09-03 21:47:10|106934.8|106734.8|106934.5|106734.5|106934.8|106734.8|106934.2|106734.2|4
1725400040000|2024-09-03 21:47:20|106934.6|106734.6|106934.7|106734.7|106934.8|106734.8|106934.2|106734.2|5
1725400050000|2024-09-03 21:47:30|106944.6|106744.6|106946.5|106746.5|106946.5|106746.5|106944.5|106744.5|6
1725400060000|2024-09-03 21:47:40|106946.6|106746.6|106946.9|106746.9|106946.9|106746.9|106946.4|106746.4|4
1725400070000|2024-09-03 21:47:50|106947|106747|106946.8|106746.8|106947|106747|106946.7|106746.7|4
1725400080000|2024-09-03 21:48:00|106945.9|106745.9|106945.9|106745.9|106945.9|106745.9|106945.7|106745.7|7
1725400090000|2024-09-03 21:48:10|106945.6|106745.6|106945.6|106745.6|106945.6|106745.6|106945.6|106745.6|1
1725400100000|2024-09-03 21:48:20|106945.5|106745.5|106945.6|106745.6|106945.6|106745.6|106945.5|106745.5|2
1725400120000|2024-09-03 21:48:40|106945.8|106745.8|106947.9|106747.9|106947.9|106747.9|106945.7|106745.7|5
1725400130000|2024-09-03 21:48:50|106944.8|106744.8|106957.8|106757.8|106963|106763|106944.8|106744.8|7
1725400140000|2024-09-03 21:49:00|106957.5|106757.5|106943.9|106743.9|106975.2|106775.2|106943.9|106743.9|10
1725400150000|2024-09-03 21:49:10|106944|106744|106944.3|106744.3|106947.6|106747.6|106944|106744|4
1725400160000|2024-09-03 21:49:20|106944.1|106744.1|106961.1|106761.1|106961.1|106761.1|106944.1|106744.1|7
1725400170000|2024-09-03 21:49:30|106953|106753|106944.5|106744.5|106973.9|106773.9|106944.4|106744.4|11
1725400180000|2024-09-03 21:49:40|106947.3|106747.3|106943.9|106743.9|106947.3|106747.3|106943.9|106743.9|2
1725400190000|2024-09-03 21:49:50|106943.8|106743.8|106963.1|106763.1|106963.1|106763.1|106943|106743|8
1725400200000|2024-09-03 21:50:00|106950.5|106750.5|106943.8|106743.8|106950.5|106750.5|106943.3|106743.3|6
1725400210000|2024-09-03 21:50:10|106944.8|106744.8|106944.8|106744.8|106944.8|106744.8|106944.8|106744.8|1
1725400220000|2024-09-03 21:50:20|106944.9|106744.9|106952.3|106752.3|106974.4|106774.4|106937.4|106737.4|11
1725400230000|2024-09-03 21:50:30|106943.3|106743.3|106936.7|106736.7|106943.6|106743.6|106936.7|106736.7|7
1725400240000|2024-09-03 21:50:40|106936.8|106736.8|106936.8|106736.8|106936.9|106736.9|106935.8|106735.8|5
1725400250000|2024-09-03 21:50:50|106937|106737|106951.2|106751.2|106969.8|106769.8|106936.9|106736.9|19
1725400260000|2024-09-03 21:51:00|106942.1|106742.1|106937.1|106737.1|106943|106743|106937.1|106737.1|6
1725400270000|2024-09-03 21:51:10|106937|106737|106936.9|106736.9|106937.1|106737.1|106936.9|106736.9|3
1725400280000|2024-09-03 21:51:20|106937|106737|106953|106753|106973.7|106773.7|106936.9|106736.9|11
1725400290000|2024-09-03 21:51:30|106944.8|106744.8|106942.2|106742.2|106945.7|106745.7|106941.6|106741.6|8
1725400300000|2024-09-03 21:51:40|106942.1|106742.1|106944|106744|106944|106744|106942.1|106742.1|10
1725400310000|2024-09-03 21:51:50|106944.1|106744.1|106964.1|106764.1|106984.9|106784.9|106944.1|106744.1|8
1725400320000|2024-09-03 21:52:00|106961.7|106761.7|106954.5|106754.5|106961.7|106761.7|106951.7|106751.7|7
1725400330000|2024-09-03 21:52:10|106951.7|106751.7|106950.9|106750.9|106952.7|106752.7|106948.9|106748.9|10
1725400340000|2024-09-03 21:52:20|106955.3|106755.3|106964.9|106764.9|106984.8|106784.8|106954.4|106754.4|14
1725400350000|2024-09-03 21:52:30|106955.9|106755.9|106949.7|106749.7|106961.2|106761.2|106949.7|106749.7|7
1725400360000|2024-09-03 21:52:40|106949.8|106749.8|106950.7|106750.7|106951.2|106751.2|106949.8|106749.8|5
1725400370000|2024-09-03 21:52:50|106950.8|106750.8|106962.6|106762.6|106978.1|106778.1|106947.3|106747.3|14
1725400380000|2024-09-03 21:53:00|106954.2|106754.2|106944.3|106744.3|106954.2|106754.2|106944.3|106744.3|4
1725400390000|2024-09-03 21:53:10|106944.2|106744.2|106945.4|106745.4|106945.7|106745.7|106944.2|106744.2|5
1725400400000|2024-09-03 21:53:20|106974.6|106774.6|106962.5|106762.5|106978.3|106778.3|106954.3|106754.3|8
1725400410000|2024-09-03 21:53:30|106955.4|106755.4|106947.3|106747.3|106955.5|106755.5|106947.2|106747.2|5
1725400420000|2024-09-03 21:53:40|106947.4|106747.4|106947.7|106747.7|106948.3|106748.3|106947.4|106747.4|5
1725400430000|2024-09-03 21:53:50|106948.4|106748.4|106962.6|106762.6|106974.6|106774.6|106948|106748|8
1725400440000|2024-09-03 21:54:00|106955.4|106755.4|106948.3|106748.3|106955.5|106755.5|106948.1|106748.1|5
1725400450000|2024-09-03 21:54:10|106949.3|106749.3|106948.5|106748.5|106949.3|106749.3|106947.8|106747.8|3
1725400460000|2024-09-03 21:54:20|106948.4|106748.4|106962.7|106762.7|106979.9|106779.9|106948.3|106748.3|10
1725400470000|2024-09-03 21:54:30|106955.5|106755.5|106948|106748|106955.5|106755.5|106947.1|106747.1|4
1725400480000|2024-09-03 21:54:40|106947.2|106747.2|106947.5|106747.5|106947.5|106747.5|106947.2|106747.2|3
1725400490000|2024-09-03 21:54:50|106947.4|106747.4|106961.6|106761.6|106977.7|106777.7|106947.4|106747.4|13
1725400500000|2024-09-03 21:55:00|106954.4|106754.4|106947.3|106747.3|106955.4|106755.4|106947.3|106747.3|4
1725400510000|2024-09-03 21:55:10|106947.5|106747.5|106947.5|106747.5|106947.5|106747.5|106947.5|106747.5|1
1725400520000|2024-09-03 21:55:20|106947.6|106747.6|106962.8|106762.8|106976.6|106776.6|106947|106747|8
1725400530000|2024-09-03 21:55:30|106954.2|106754.2|106943.3|106743.3|106954.2|106754.2|106943.3|106743.3|5
1725400540000|2024-09-03 21:55:40|106943.2|106743.2|106943.2|106743.2|106943.3|106743.3|106943.2|106743.2|3
1725400550000|2024-09-03 21:55:50|106943.5|106743.5|106953.1|106753.1|106973|106773|106943.4|106743.4|7
1725400560000|2024-09-03 21:56:00|106944.8|106744.8|106943.1|106743.1|106949|106749|106943.1|106743.1|6
1725400570000|2024-09-03 21:56:10|106943.2|106743.2|106927.4|106727.4|106943.3|106743.3|106927.4|106727.4|7
1725400580000|2024-09-03 21:56:20|106927.3|106727.3|106948.3|106748.3|106965.5|106765.5|106925|106725|12
1725400590000|2024-09-03 21:56:30|106940.4|106740.4|106929.5|106729.5|106947.5|106747.5|106929.4|106729.4|9
1725400600000|2024-09-03 21:56:40|106925.7|106725.7|106924.5|106724.5|106925.8|106725.8|106923.7|106723.7|6
1725400610000|2024-09-03 21:56:50|106924.6|106724.6|106942|106742|106966.5|106766.5|106918.2|106718.2|12
1725400620000|2024-09-03 21:57:00|106935.3|106735.3|106919.8|106719.8|106935.4|106735.4|106919.8|106719.8|6
1725400630000|2024-09-03 21:57:10|106919|106719|106919.4|106719.4|106921.5|106721.5|106919|106719|8
1725400640000|2024-09-03 21:57:20|106919.3|106719.3|106956.4|106756.4|106970.7|106770.7|106919.3|106719.3|8
1725400650000|2024-09-03 21:57:30|106948.2|106748.2|106957|106757|106972|106772|106944|106744|17
1725400660000|2024-09-03 21:57:40|106970.2|106770.2|106943.9|106743.9|106970.2|106770.2|106943.9|106743.9|7
1725400670000|2024-09-03 21:57:50|106943.8|106743.8|106956.9|106756.9|106978.7|106778.7|106943.8|106743.8|14
1725400680000|2024-09-03 21:58:00|106956.8|106756.8|106941.6|106741.6|106971.2|106771.2|106941.6|106741.6|11
1725400690000|2024-09-03 21:58:10|106942.2|106742.2|106951.8|106751.8|106951.8|106751.8|106942.2|106742.2|4
1725400700000|2024-09-03 21:58:20|106946.1|106746.1|106954.6|106754.6|106969.4|106769.4|106942.8|106742.8|11
1725400710000|2024-09-03 21:58:30|106953.2|106753.2|106947.5|106747.5|106953.2|106753.2|106947.5|106747.5|6
1725400720000|2024-09-03 21:58:40|106947.6|106747.6|106947.5|106747.5|106947.6|106747.6|106947.5|106747.5|2
1725400730000|2024-09-03 21:58:50|106947.6|106747.6|106951.7|106751.7|106971.5|106771.5|106947.6|106747.6|8
1725400740000|2024-09-03 21:59:00|106944.2|106744.2|106930.7|106730.7|106944.2|106744.2|106926.9|106726.9|5
1725400750000|2024-09-03 21:59:10|106898.5|106698.5|106906.2|106706.2|106906.2|106706.2|106884.8|106684.8|4
1725400760000|2024-09-03 21:59:20|106906.1|106706.1|106951.6|106751.6|106963|106763|106905.1|106705.1|13
1725400770000|2024-09-03 21:59:30|106947.7|106747.7|106930.3|106730.3|106947.7|106747.7|106930|106730|6
1725400780000|2024-09-03 21:59:40|106930.4|106730.4|106930.9|106730.9|106933.3|106733.3|106930.3|106730.3|7
1725400790000|2024-09-03 21:59:50|106931.1|106731.1|106927.2|106727.2|106977.6|106777.6|106927.2|106727.2|8
1725400800000|2024-09-03 22:00:00|106951.2|106751.2|106985.3|106785.3|107002|106802|106948.7|106748.7|35
1725400810000|2024-09-03 22:00:10|106985.1|106785.1|106998.1|106798.1|107017.4|106817.4|106978.1|106778.1|37
1725400820000|2024-09-03 22:00:20|106990.1|106790.1|106974.3|106774.3|107010.6|106810.6|106974.3|106774.3|51
1725400830000|2024-09-03 22:00:30|106975|106775|106998.7|106798.7|106998.8|106798.8|106956.1|106756.1|31
1725400840000|2024-09-03 22:00:40|106998.8|106798.8|106994.7|106794.7|107002.2|106802.2|106987|106787|21
1725400850000|2024-09-03 22:00:50|106994.8|106794.8|106993.9|106793.9|107000.5|106800.5|106987.8|106787.8|27
1725400860000|2024-09-03 22:01:00|106991.4|106791.4|106977.3|106777.3|107001.4|106801.4|106975.8|106775.8|30
1725400870000|2024-09-03 22:01:10|106976.9|106776.9|106993.5|106793.5|106993.5|106793.5|106972.2|106772.2|20
1725400880000|2024-09-03 22:01:20|106990.9|106790.9|106977|106777|106993.1|106793.1|106969.2|106769.2|19
1725400890000|2024-09-03 22:01:30|106978.8|106778.8|106988.5|106788.5|106992|106792|106977|106777|27
1725400900000|2024-09-03 22:01:40|106988.8|106788.8|107011.3|106811.3|107022.3|106822.3|106983.2|106783.2|39
1725400910000|2024-09-03 22:01:50|106994.3|106794.3|106999.3|106799.3|107030.3|106830.3|106989.7|106789.7|51
1725400920000|2024-09-03 22:02:00|106999|106799|106999.3|106799.3|106999.3|106799.3|106998.6|106798.6|8
1725400930000|2024-09-03 22:02:10|106999.2|106799.2|107000.7|106800.7|107000.8|106800.8|106998.6|106798.6|15
1725400940000|2024-09-03 22:02:20|106990.3|106790.3|106992.3|106792.3|106993|106793|106990.3|106790.3|8
1725400950000|2024-09-03 22:02:30|107006.2|106806.2|107008.5|106808.5|107008.5|106808.5|107005.6|106805.6|13
1725400960000|2024-09-03 22:02:40|106995|106795|107004.3|106804.3|107008.6|106808.6|106995|106795|12
1725400970000|2024-09-03 22:02:50|107004.4|106804.4|107003|106803|107004.4|106804.4|107002.6|106802.6|17
1725400980000|2024-09-03 22:03:00|107003.1|106803.1|107003.1|106803.1|107003.7|106803.7|107002.3|106802.3|17
1725400990000|2024-09-03 22:03:10|107003.2|106803.2|107014.4|106814.4|107014.5|106814.5|106998.7|106798.7|20
1725401000000|2024-09-03 22:03:20|107018.7|106818.7|107022.3|106822.3|107023.4|106823.4|107018.7|106818.7|11
1725401010000|2024-09-03 22:03:30|107022.4|106822.4|107021.4|106821.4|107023.3|106823.3|107019.4|106819.4|15
1725401020000|2024-09-03 22:03:40|107021.5|106821.5|107013.8|106813.8|107021.5|106821.5|107013.8|106813.8|15
1725401030000|2024-09-03 22:03:50|107014.7|106814.7|107014.5|106814.5|107014.8|106814.8|107014.4|106814.4|5
1725401040000|2024-09-03 22:04:00|107014.9|106814.9|107021.1|106821.1|107044|106844|107014.9|106814.9|47
1725401050000|2024-09-03 22:04:10|107013.5|106813.5|107022.2|106822.2|107031.5|106831.5|107008|106808|55
1725401060000|2024-09-03 22:04:20|107022.4|106822.4|107034.7|106834.7|107034.7|106834.7|107008.4|106808.4|46
1725401070000|2024-09-03 22:04:30|107024.6|106824.6|107004|106804|107035.9|106835.9|107004|106804|59
1725401080000|2024-09-03 22:04:40|107011.4|106811.4|107030.5|106830.5|107036.6|106836.6|107002.7|106802.7|59
1725401090000|2024-09-03 22:04:50|107003.4|106803.4|107034.6|106834.6|107040.5|106840.5|107002.6|106802.6|48
1725401100000|2024-09-03 22:05:00|107033.6|106833.6|107016.2|106816.2|107034.6|106834.6|107010.1|106810.1|47
1725401110000|2024-09-03 22:05:10|107013.4|106813.4|107018.3|106818.3|107033.2|106833.2|107007.2|106807.2|63
1725401120000|2024-09-03 22:05:20|107017.3|106817.3|107013.4|106813.4|107035|106835|107004.1|106804.1|64
1725401130000|2024-09-03 22:05:30|107022.5|106822.5|107012.6|106812.6|107025.8|106825.8|107002.3|106802.3|60
1725401140000|2024-09-03 22:05:40|107011.1|106811.1|107031.2|106831.2|107034.1|106834.1|107002.5|106802.5|59
1725401150000|2024-09-03 22:05:50|107022.1|106822.1|107032.2|106832.2|107037.7|106837.7|107009.6|106809.6|51
1725401160000|2024-09-03 22:06:00|107027.2|106827.2|107023.1|106823.1|107035.4|106835.4|107009|106809|64
1725401170000|2024-09-03 22:06:10|107015|106815|107022.7|106822.7|107033.9|106833.9|107009.2|106809.2|61
1725401180000|2024-09-03 22:06:20|107016.5|106816.5|107028.2|106828.2|107029|106829|107005.3|106805.3|60
1725401190000|2024-09-03 22:06:30|107022.7|106822.7|107010.5|106810.5|107030.5|106830.5|107008.4|106808.4|60
1725401200000|2024-09-03 22:06:40|107011|106811|107014.1|106814.1|107030.9|106830.9|107010.3|106810.3|65
1725401210000|2024-09-03 22:06:50|107013.8|106813.8|107026.5|106826.5|107027.2|106827.2|107011|106811|57
1725401220000|2024-09-03 22:07:00|107028|106828|107011|106811|107028|106828|107008.3|106808.3|64
1725401230000|2024-09-03 22:07:10|107010.4|106810.4|107010.8|106810.8|107026.8|106826.8|107007.1|106807.1|61
1725401240000|2024-09-03 22:07:20|107009.6|106809.6|107014.8|106814.8|107024.6|106824.6|107009.6|106809.6|41
1725401250000|2024-09-03 22:07:30|107017|106817|107013.5|106813.5|107017|106817|107010.9|106810.9|66
1725401260000|2024-09-03 22:07:40|107012|106812|107011.2|106811.2|107015.9|106815.9|107009.3|106809.3|38
1725401270000|2024-09-03 22:07:50|107011.1|106811.1|107010|106810|107011.2|106811.2|107010|106810|9
1725401280000|2024-09-03 22:08:00|107009.9|106809.9|107010|106810|107010.4|106810.4|107009.3|106809.3|11
1725401290000|2024-09-03 22:08:10|107009.2|106809.2|107009.1|106809.1|107009.2|106809.2|107009.1|106809.1|2
1725401300000|2024-09-03 22:08:20|107009.2|106809.2|107007.2|106807.2|107011.5|106811.5|107007|106807|27
1725401310000|2024-09-03 22:08:30|107008.4|106808.4|107005.6|106805.6|107011.7|106811.7|107005|106805|64
1725401320000|2024-09-03 22:08:40|107011.1|106811.1|107009.5|106809.5|107012.9|106812.9|107004.6|106804.6|55
1725401330000|2024-09-03 22:08:50|107010|106810|107008.2|106808.2|107012.7|106812.7|107004.9|106804.9|40
1725401340000|2024-09-03 22:09:00|107006.7|106806.7|107007.4|106807.4|107007.7|106807.7|107006.7|106806.7|9
1725401350000|2024-09-03 22:09:10|107007.7|106807.7|107006.9|106806.9|107007.7|106807.7|107006.8|106806.8|5
1725401360000|2024-09-03 22:09:20|107006.7|106806.7|107004.5|106804.5|107009.3|106809.3|107003.5|106803.5|34
1725401370000|2024-09-03 22:09:30|107005.6|106805.6|107005.8|106805.8|107011.5|106811.5|107003.6|106803.6|65
1725401380000|2024-09-03 22:09:40|107007|106807|107004.1|106804.1|107011.7|106811.7|107003.2|106803.2|71
1725401390000|2024-09-03 22:09:50|107006.3|106806.3|107003.9|106803.9|107013.8|106813.8|107003.5|106803.5|76
1725401400000|2024-09-03 22:10:00|107010.1|106810.1|106998.2|106798.2|107010.1|106810.1|106998.2|106798.2|10
1725401410000|2024-09-03 22:10:10|106998.4|106798.4|107003.7|106803.7|107004.8|106804.8|106998.4|106798.4|10
1725401420000|2024-09-03 22:10:20|107004.2|106804.2|107004.8|106804.8|107004.8|106804.8|107004.2|106804.2|3
1725401430000|2024-09-03 22:10:30|107004.5|106804.5|107005.8|106805.8|107005.8|106805.8|107003.7|106803.7|6
1725401440000|2024-09-03 22:10:40|107005.7|106805.7|107002.1|106802.1|107006.2|106806.2|107002.1|106802.1|8
1725401450000|2024-09-03 22:10:50|107002.9|106802.9|107001.4|106801.4|107005.3|106805.3|107001.4|106801.4|6
1725401460000|2024-09-03 22:11:00|107000.1|106800.1|107000.5|106800.5|107000.5|106800.5|107000.1|106800.1|3
1725401470000|2024-09-03 22:11:10|107000.4|106800.4|107037.2|106837.2|107037.6|106837.6|106997|106797|47
1725401480000|2024-09-03 22:11:20|107039.7|106839.7|107038.5|106838.5|107039.7|106839.7|107027.1|106827.1|46
1725401490000|2024-09-03 22:11:30|107034.5|106834.5|107033.3|106833.3|107034.7|106834.7|107026.1|106826.1|45
1725401500000|2024-09-03 22:11:40|107033.2|106833.2|107033|106833|107035.5|106835.5|107025.6|106825.6|37
1725401510000|2024-09-03 22:11:50|107031.5|106831.5|107033.9|106833.9|107035.6|106835.6|107025.4|106825.4|35
1725401520000|2024-09-03 22:12:00|107033.7|106833.7|107037.4|106837.4|107037.9|106837.9|107026.5|106826.5|58
1725401530000|2024-09-03 22:12:10|107037.3|106837.3|107031|106831|107037.3|106837.3|107025.1|106825.1|29
1725401540000|2024-09-03 22:12:20|107029.9|106829.9|107028.3|106828.3|107032.3|106832.3|107026.8|106826.8|29
1725401550000|2024-09-03 22:12:30|107032.4|106832.4|107031.1|106831.1|107035.8|106835.8|107024.6|106824.6|34
1725401560000|2024-09-03 22:12:40|107032.9|106832.9|107026.8|106826.8|107032.9|106832.9|107025.1|106825.1|24
1725401570000|2024-09-03 22:12:50|107026|106826|107030.2|106830.2|107031.3|106831.3|107024.6|106824.6|27
1725401580000|2024-09-03 22:13:00|107031.4|106831.4|107030.9|106830.9|107032.5|106832.5|107028.4|106828.4|9
1725401590000|2024-09-03 22:13:10|107031|106831|107030.2|106830.2|107032.3|106832.3|107025.9|106825.9|37
1725401600000|2024-09-03 22:13:20|107030.6|106830.6|107033.6|106833.6|107033.6|106833.6|107030.6|106830.6|4
1725401610000|2024-09-03 22:13:30|107033.5|106833.5|107035.4|106835.4|107035.4|106835.4|107028.3|106828.3|28
1725401620000|2024-09-03 22:13:40|107034.3|106834.3|107032.9|106832.9|107035.5|106835.5|107031.6|106831.6|11
1725401630000|2024-09-03 22:13:50|107030.3|106830.3|107032.1|106832.1|107033.5|106833.5|107027.3|106827.3|45
1725401640000|2024-09-03 22:14:00|107028.8|106828.8|107029.6|106829.6|107031.7|106831.7|107028.8|106828.8|15
1725401650000|2024-09-03 22:14:10|107031.5|106831.5|107030.4|106830.4|107031.5|106831.5|107023.4|106823.4|34
1725401660000|2024-09-03 22:14:20|107029.8|106829.8|107024.7|106824.7|107035.1|106835.1|107021.1|106821.1|33
1725401670000|2024-09-03 22:14:30|107024.6|106824.6|107024.6|106824.6|107024.6|106824.6|107024.6|106824.6|1
1725401690000|2024-09-03 22:14:50|107023.8|106823.8|107027.5|106827.5|107027.7|106827.7|107023.8|106823.8|4
1725401700000|2024-09-03 22:15:00|107023.3|106823.3|107028.9|106828.9|107028.9|106828.9|107023.3|106823.3|10
1725401710000|2024-09-03 22:15:10|107030.5|106830.5|107026.7|106826.7|107035.3|106835.3|107023.3|106823.3|25
1725401720000|2024-09-03 22:15:20|107031.9|106831.9|107023.1|106823.1|107031.9|106831.9|107019.2|106819.2|17
1725401730000|2024-09-03 22:15:30|107023.3|106823.3|107018.4|106818.4|107023.3|106823.3|107013.3|106813.3|19
1725401740000|2024-09-03 22:15:40|107013.3|106813.3|107013.2|106813.2|107014.8|106814.8|107012.5|106812.5|23
1725401750000|2024-09-03 22:15:50|107012.1|106812.1|107013|106813|107013.9|106813.9|107012.1|106812.1|23
1725401760000|2024-09-03 22:16:00|107012.9|106812.9|107018.5|106818.5|107019.2|106819.2|107012.8|106812.8|22
1725401770000|2024-09-03 22:16:10|107019.3|106819.3|107020.4|106820.4|107026.5|106826.5|107018.2|106818.2|20
1725401780000|2024-09-03 22:16:20|107020.2|106820.2|107019.7|106819.7|107020.6|106820.6|107018.9|106818.9|23
1725401790000|2024-09-03 22:16:30|107020.2|106820.2|107019.7|106819.7|107020.2|106820.2|107019.3|106819.3|15
1725401800000|2024-09-03 22:16:40|107019.6|106819.6|107017.7|106817.7|107021|106821|107015.3|106815.3|23
1725401810000|2024-09-03 22:16:50|107014.6|106814.6|107022.5|106822.5|107025|106825|107014.6|106814.6|27
1725401820000|2024-09-03 22:17:00|107021.9|106821.9|107022.1|106822.1|107029.9|106829.9|107019.8|106819.8|24
1725401830000|2024-09-03 22:17:10|107021.6|106821.6|107022.6|106822.6|107023.9|106823.9|107019.8|106819.8|25
1725401840000|2024-09-03 22:17:20|107023|106823|107021.9|106821.9|107026.8|106826.8|107019.5|106819.5|34
1725401850000|2024-09-03 22:17:30|107022.6|106822.6|107015.6|106815.6|107025.9|106825.9|107015.6|106815.6|26
1725401860000|2024-09-03 22:17:40|107016.3|106816.3|107020.1|106820.1|107023.5|106823.5|107015.5|106815.5|27
1725401870000|2024-09-03 22:17:50|107015.4|106815.4|107017|106817|107019.4|106819.4|107011.8|106811.8|20
1725401880000|2024-09-03 22:18:00|107017.3|106817.3|107016.1|106816.1|107017.3|106817.3|107012.5|106812.5|16
1725401890000|2024-09-03 22:18:10|107016.8|106816.8|107012.8|106812.8|107019.4|106819.4|107011.7|106811.7|16
1725401900000|2024-09-03 22:18:20|107016.5|106816.5|107012.4|106812.4|107021.7|106821.7|107012.2|106812.2|16
1725401910000|2024-09-03 22:18:30|107012.8|106812.8|107020.7|106820.7|107021|106821|107012.8|106812.8|11
1725401920000|2024-09-03 22:18:40|107019|106819|107016.7|106816.7|107019.6|106819.6|107012.7|106812.7|14
1725401930000|2024-09-03 22:18:50|107016.3|106816.3|107014.1|106814.1|107018.5|106818.5|107010.7|106810.7|18
1725401940000|2024-09-03 22:19:00|107013.2|106813.2|107013.3|106813.3|107018.2|106818.2|107012.2|106812.2|26
1725401950000|2024-09-03 22:19:10|107012.9|106812.9|107015.6|106815.6|107018.3|106818.3|107012.2|106812.2|20
1725401960000|2024-09-03 22:19:20|107015.7|106815.7|107017.2|106817.2|107017.2|106817.2|107013.3|106813.3|22
1725401970000|2024-09-03 22:19:30|107017.3|106817.3|107008.1|106808.1|107017.8|106817.8|107008.1|106808.1|29
1725401980000|2024-09-03 22:19:40|107007.9|106807.9|107008.4|106808.4|107009|106809|107007.9|106807.9|18
1725401990000|2024-09-03 22:19:50|107007.9|106807.9|107007.4|106807.4|107008.3|106808.3|107006.9|106806.9|19
1725402000000|2024-09-03 22:20:00|107007.2|106807.2|107006.5|106806.5|107007.6|106807.6|107006.2|106806.2|17
1725402010000|2024-09-03 22:20:10|107011|106811|107008.8|106808.8|107012.8|106812.8|107008.3|106808.3|25
1725402020000|2024-09-03 22:20:20|107008.5|106808.5|107012.8|106812.8|107012.8|106812.8|107008|106808|20
1725402030000|2024-09-03 22:20:30|107011.9|106811.9|107004.4|106804.4|107012.6|106812.6|107004.4|106804.4|26
1725402040000|2024-09-03 22:20:40|107008.3|106808.3|107008.3|106808.3|107008.9|106808.9|107004.4|106804.4|14
1725402050000|2024-09-03 22:20:50|107004.8|106804.8|107005.1|106805.1|107008.9|106808.9|107004.4|106804.4|21
1725402060000|2024-09-03 22:21:00|107008.2|106808.2|107012|106812|107012|106812|107004.6|106804.6|15
1725402070000|2024-09-03 22:21:10|107010.5|106810.5|107010.9|106810.9|107011.1|106811.1|107006.5|106806.5|18
1725402080000|2024-09-03 22:21:20|107007.3|106807.3|107008.1|106808.1|107016.5|106816.5|107006.8|106806.8|31
1725402090000|2024-09-03 22:21:30|107007.6|106807.6|107006.2|106806.2|107007.7|106807.7|107004.9|106804.9|20
1725402100000|2024-09-03 22:21:40|107007|106807|107008.6|106808.6|107009.3|106809.3|107005.6|106805.6|24
1725402110000|2024-09-03 22:21:50|107008|106808|107012.1|106812.1|107012.1|106812.1|107006.7|106806.7|21
1725402120000|2024-09-03 22:22:00|107011.2|106811.2|107011.1|106811.1|107012.1|106812.1|107010.5|106810.5|25
1725402130000|2024-09-03 22:22:10|107011.6|106811.6|107012.1|106812.1|107013.4|106813.4|107011.6|106811.6|19
1725402140000|2024-09-03 22:22:20|107011.5|106811.5|107006.1|106806.1|107012.9|106812.9|107006.1|106806.1|33
1725402150000|2024-09-03 22:22:30|107006.4|106806.4|107003.7|106803.7|107011.1|106811.1|107002.6|106802.6|16
1725402160000|2024-09-03 22:22:40|107003.8|106803.8|107005.4|106805.4|107007.5|106807.5|107003.8|106803.8|12
1725402170000|2024-09-03 22:22:50|107006.6|106806.6|107007|106807|107007|106807|107002.3|106802.3|8
1725402180000|2024-09-03 22:23:00|107007.2|106807.2|107005.9|106805.9|107007.2|106807.2|107002.5|106802.5|5
1725402190000|2024-09-03 22:23:10|107005.8|106805.8|107006.6|106806.6|107009.3|106809.3|107005.8|106805.8|15
1725402200000|2024-09-03 22:23:20|107005.7|106805.7|107006|106806|107006.2|106806.2|107005.3|106805.3|9
1725402210000|2024-09-03 22:23:30|107005.9|106805.9|107007.8|106807.8|107007.8|106807.8|107003.7|106803.7|7
1725402220000|2024-09-03 22:23:40|107007.5|106807.5|107001.9|106801.9|107007.5|106807.5|107001.9|106801.9|7
1725402230000|2024-09-03 22:23:50|107002.1|106802.1|107013.4|106813.4|107013.5|106813.5|107002.1|106802.1|12
1725402240000|2024-09-03 22:24:00|107013.5|106813.5|107006.9|106806.9|107014.1|106814.1|107004|106804|7
1725402250000|2024-09-03 22:24:10|107007|106807|107000.6|106800.6|107007|106807|106995.9|106795.9|15
1725402260000|2024-09-03 22:24:20|107000.7|106800.7|106997.7|106797.7|107001.3|106801.3|106995.2|106795.2|18
1725402270000|2024-09-03 22:24:30|106995.5|106795.5|106997.6|106797.6|107001|106801|106994.7|106794.7|15
1725402280000|2024-09-03 22:24:40|106997.2|106797.2|107008.6|106808.6|107008.6|106808.6|106996.9|106796.9|17
1725402290000|2024-09-03 22:24:50|107008.3|106808.3|107006.9|106806.9|107008.3|106808.3|107003.5|106803.5|10
1725402300000|2024-09-03 22:25:00|107005.3|106805.3|107003.7|106803.7|107009.4|106809.4|107003.7|106803.7|13
1725402310000|2024-09-03 22:25:10|107003.8|106803.8|107005.5|106805.5|107006.6|106806.6|107003.1|106803.1|5
1725402320000|2024-09-03 22:25:20|107005.2|106805.2|107002.2|106802.2|107005.2|106805.2|107000.2|106800.2|11
1725402330000|2024-09-03 22:25:30|107001.8|106801.8|107004.1|106804.1|107004.1|106804.1|107000.3|106800.3|11
1725402340000|2024-09-03 22:25:40|107004|106804|107004.1|106804.1|107005.6|106805.6|107003|106803|9
1725402350000|2024-09-03 22:25:50|107004.4|106804.4|107005.3|106805.3|107006.1|106806.1|107004.4|106804.4|12
1725402360000|2024-09-03 22:26:00|107004.1|106804.1|107001.1|106801.1|107004.1|106804.1|107000.2|106800.2|8
1725402370000|2024-09-03 22:26:10|107001.7|106801.7|107002.2|106802.2|107003.6|106803.6|107001.7|106801.7|9
1725402380000|2024-09-03 22:26:20|107002.1|106802.1|106997.5|106797.5|107004.5|106804.5|106997.5|106797.5|12
1725402390000|2024-09-03 22:26:30|107001.6|106801.6|107005.2|106805.2|107005.2|106805.2|106997.2|106797.2|21
1725402400000|2024-09-03 22:26:40|107005.1|106805.1|107005.6|106805.6|107006.6|106806.6|107003.8|106803.8|7
1725402410000|2024-09-03 22:26:50|107005.5|106805.5|107001.4|106801.4|107008.2|106808.2|107001|106801|16
1725402420000|2024-09-03 22:27:00|107001.2|106801.2|107000.4|106800.4|107002.6|106802.6|106996|106796|12
1725402430000|2024-09-03 22:27:10|106997.1|106797.1|107000.2|106800.2|107006.2|106806.2|106996|106796|17
1725402440000|2024-09-03 22:27:20|107000.1|106800.1|107002|106802|107004|106804|106999.6|106799.6|13
1725402450000|2024-09-03 22:27:30|107005.3|106805.3|107005|106805|107010.7|106810.7|107004.7|106804.7|25
1725402460000|2024-09-03 22:27:40|107005.2|106805.2|107005.4|106805.4|107013.3|106813.3|107004.8|106804.8|17
1725402470000|2024-09-03 22:27:50|107005.1|106805.1|107001.8|106801.8|107009.5|106809.5|107000.3|106800.3|22
1725402480000|2024-09-03 22:28:00|107001.4|106801.4|107003.2|106803.2|107004.5|106804.5|106995.7|106795.7|16
1725402490000|2024-09-03 22:28:10|107000|106800|106999.3|106799.3|107003.2|106803.2|106999.3|106799.3|6
1725402500000|2024-09-03 22:28:20|107003.1|106803.1|107002.4|106802.4|107003.1|106803.1|106994.8|106794.8|12
1725402510000|2024-09-03 22:28:30|107002.5|106802.5|107005|106805|107005|106805|107001.7|106801.7|5
1725402520000|2024-09-03 22:28:40|107005.1|106805.1|106999.4|106799.4|107007.2|106807.2|106999.4|106799.4|12
1725402530000|2024-09-03 22:28:50|106997.9|106797.9|107000.4|106800.4|107000.4|106800.4|106996.7|106796.7|10
1725402540000|2024-09-03 22:29:00|107000.2|106800.2|106997.7|106797.7|107000.2|106800.2|106994.2|106794.2|19
1725402550000|2024-09-03 22:29:10|106997.6|106797.6|107000.3|106800.3|107002.9|106802.9|106997.3|106797.3|23
1725402560000|2024-09-03 22:29:20|107000.4|106800.4|107004.8|106804.8|107005.1|106805.1|106998.7|106798.7|17
1725402570000|2024-09-03 22:29:30|107005.4|106805.4|106996.1|106796.1|107005.4|106805.4|106995.3|106795.3|27
1725402580000|2024-09-03 22:29:40|107000.2|106800.2|107000.4|106800.4|107007.3|106807.3|106993.4|106793.4|31
1725402590000|2024-09-03 22:29:50|107000.2|106800.2|106999.9|106799.9|107004.2|106804.2|106995.2|106795.2|30
1725402600000|2024-09-03 22:30:00|107000.4|106800.4|106998.5|106798.5|107001.6|106801.6|106996.8|106796.8|35
1725402610000|2024-09-03 22:30:10|106996.6|106796.6|107002.5|106802.5|107005.8|106805.8|106996.6|106796.6|37
1725402620000|2024-09-03 22:30:20|107003.4|106803.4|106999.7|106799.7|107005.2|106805.2|106999.7|106799.7|34
1725402630000|2024-09-03 22:30:30|107000.2|106800.2|106997.7|106797.7|107003.3|106803.3|106996.7|106796.7|35
1725402640000|2024-09-03 22:30:40|106998.4|106798.4|106997.1|106797.1|106998.7|106798.7|106994.3|106794.3|30
1725402650000|2024-09-03 22:30:50|106997.6|106797.6|106997|106797|106998.3|106798.3|106995.5|106795.5|27
1725402660000|2024-09-03 22:31:00|106998|106798|106998.7|106798.7|106999.5|106799.5|106995|106795|25
1725402670000|2024-09-03 22:31:10|107000.5|106800.5|106998.2|106798.2|107001.6|106801.6|106996.1|106796.1|22
1725402680000|2024-09-03 22:31:20|106998.8|106798.8|107000.5|106800.5|107011.5|106811.5|106998.2|106798.2|37
1725402690000|2024-09-03 22:31:30|106999.6|106799.6|106994.2|106794.2|107002.1|106802.1|106993.2|106793.2|28
1725402700000|2024-09-03 22:31:40|106994.5|106794.5|106994.4|106794.4|106995.8|106795.8|106992.1|106792.1|29
1725402710000|2024-09-03 22:31:50|106994.8|106794.8|106993.9|106793.9|106997.3|106797.3|106993.9|106793.9|27
1725402720000|2024-09-03 22:32:00|106993.6|106793.6|107001.5|106801.5|107001.8|106801.8|106993.6|106793.6|32
1725402730000|2024-09-03 22:32:10|106999.9|106799.9|106999.1|106799.1|107004.5|106804.5|106997.5|106797.5|28
1725402740000|2024-09-03 22:32:20|106998.4|106798.4|106996.1|106796.1|107000.9|106800.9|106993.1|106793.1|40
1725402750000|2024-09-03 22:32:30|106996.2|106796.2|106988.4|106788.4|106996.2|106796.2|106988.4|106788.4|30
1725402760000|2024-09-03 22:32:40|106988.3|106788.3|106988.6|106788.6|106991.7|106791.7|106987.6|106787.6|21
1725402770000|2024-09-03 22:32:50|106988.7|106788.7|106989.3|106789.3|106989.3|106789.3|106987.2|106787.2|26
1725402780000|2024-09-03 22:33:00|106989.5|106789.5|106994.5|106794.5|106995|106795|106988.9|106788.9|39
1725402790000|2024-09-03 22:33:10|106995.1|106795.1|106996.1|106796.1|106997.6|106797.6|106990.5|106790.5|29
1725402800000|2024-09-03 22:33:20|106995.9|106795.9|106996|106796|107001.1|106801.1|106992.6|106792.6|29
1725402810000|2024-09-03 22:33:30|106994.9|106794.9|106995.1|106795.1|106997.6|106797.6|106992.3|106792.3|29
1725402820000|2024-09-03 22:33:40|106994|106794|106994.4|106794.4|106995.7|106795.7|106991.2|106791.2|40
1725402830000|2024-09-03 22:33:50|106994.6|106794.6|106996.7|106796.7|106997.5|106797.5|106993.2|106793.2|38
1725402840000|2024-09-03 22:34:00|106996.3|106796.3|106999.2|106799.2|107002.1|106802.1|106994.4|106794.4|36
1725402850000|2024-09-03 22:34:10|106999.9|106799.9|106996.9|106796.9|107001.7|106801.7|106996.5|106796.5|33
1725402860000|2024-09-03 22:34:20|106999.3|106799.3|106995.8|106795.8|106999.5|106799.5|106995.7|106795.7|35
1725402870000|2024-09-03 22:34:30|106996.2|106796.2|106993|106793|106997.2|106797.2|106993|106793|16
1725402880000|2024-09-03 22:34:40|106995.4|106795.4|106990.4|106790.4|106996.8|106796.8|106990.3|106790.3|16
1725402890000|2024-09-03 22:34:50|106990.9|106790.9|106987.4|106787.4|106991.8|106791.8|106985.1|106785.1|27
1725402900000|2024-09-03 22:35:00|106987.6|106787.6|106987.1|106787.1|106988.6|106788.6|106986.7|106786.7|16
1725402910000|2024-09-03 22:35:10|106986.8|106786.8|106986.9|106786.9|106987.1|106787.1|106985.6|106785.6|17
1725402920000|2024-09-03 22:35:20|106986.6|106786.6|106991.4|106791.4|106994.5|106794.5|106986.6|106786.6|22
1725402930000|2024-09-03 22:35:30|106986.8|106786.8|106993.9|106793.9|106995.1|106795.1|106986.7|106786.7|18
1725402940000|2024-09-03 22:35:40|106993.8|106793.8|106991.6|106791.6|106993.8|106793.8|106989.5|106789.5|16
1725402950000|2024-09-03 22:35:50|106991.9|106791.9|106987.2|106787.2|106992|106792|106986.4|106786.4|24
1725402960000|2024-09-03 22:36:00|106986.9|106786.9|106988.4|106788.4|106990.7|106790.7|106986.3|106786.3|17
1725402970000|2024-09-03 22:36:10|106987.8|106787.8|106991.1|106791.1|106991.2|106791.2|106985.5|106785.5|23
1725402980000|2024-09-03 22:36:20|106987.1|106787.1|106998.8|106798.8|106999.3|106799.3|106987.1|106787.1|12
1725402990000|2024-09-03 22:36:30|106998.9|106798.9|106992.1|106792.4|107000.2|106800.2|106988.1|106788.1|20
1725403000000|2024-09-03 22:36:40|106992.2|106792.3|106990.1|106790.1|106992.2|106792.3|106987.9|106787.9|13
1725403010000|2024-09-03 22:36:50|106992.1|106792.1|106992.9|106792.9|106993.2|106793.2|106991.1|106791.1|12
1725403020000|2024-09-03 22:37:00|106993.6|106793.6|106985.8|106785.8|106994.3|106794.3|106984.8|106784.8|39
1725403030000|2024-09-03 22:37:10|106983.6|106783.6|106986.9|106786.9|106991.8|106791.8|106982.8|106782.8|30
1725403040000|2024-09-03 22:37:20|106987|106787|106985.2|106785.2|106987|106787|106980.8|106780.8|14
1725403050000|2024-09-03 22:37:30|106985.1|106785.1|106990.8|106790.8|106990.8|106790.8|106982.7|106782.7|20
1725403060000|2024-09-03 22:37:40|106991.3|106791.3|106989.3|106789.3|106991.9|106791.9|106989.3|106789.3|8
1725403070000|2024-09-03 22:37:50|106985.4|106785.4|106988.2|106788.2|106989|106789|106985.4|106785.4|4
1725403080000|2024-09-03 22:38:00|106988.3|106788.3|106990.3|106790.3|106994.4|106794.4|106987.4|106787.4|15
1725403090000|2024-09-03 22:38:10|106991.3|106791.3|106987.3|106787.3|106991.3|106791.3|106983.9|106783.9|25
1725403100000|2024-09-03 22:38:20|106988|106788|106986.9|106786.9|106988|106788|106985.4|106785.4|8
1725403110000|2024-09-03 22:38:30|106986.1|106786.1|106988.7|106788.7|106990.3|106790.3|106979.2|106779.8|24
1725403120000|2024-09-03 22:38:40|106986.4|106786.4|106983.2|106783.2|106986.4|106786.4|106982.5|106782.5|13
1725403130000|2024-09-03 22:38:50|106982.7|106782.7|106986.6|106786.6|106986.6|106786.6|106982.3|106782.3|23
1725403140000|2024-09-03 22:39:00|106986.3|106786.3|106990.2|106790.2|106992.5|106792.5|106986.3|106786.3|15
1725403150000|2024-09-03 22:39:10|106990.9|106790.9|106991.7|106791.7|106993.1|106793.1|106990.9|106790.9|8
1725403160000|2024-09-03 22:39:20|106993|106793|106994.9|106794.9|106995.6|106795.6|106993|106793|10
1725403170000|2024-09-03 22:39:30|106993.9|106793.9|106984.7|106784.7|106993.9|106793.9|106982.9|106782.9|17
1725403180000|2024-09-03 22:39:40|106984.4|106784.4|106987.3|106787.3|106988|106788|106983.9|106783.9|17
1725403190000|2024-09-03 22:39:50|106987.4|106787.4|106984.8|106784.8|106988.2|106788.2|106983.8|106783.8|25
1725403200000|2024-09-03 22:40:00|106985.7|106785.7|106984.4|106784.4|106988.5|106788.5|106983|106783|18
1725403210000|2024-09-03 22:40:10|106984.9|106784.9|106990.5|106790.5|106991.5|106791.5|106984.5|106784.5|17
1725403220000|2024-09-03 22:40:20|106989.6|106789.6|106987.2|106787.2|106989.6|106789.6|106986.2|106786.2|12
1725403230000|2024-09-03 22:40:30|106985.6|106785.6|106988|106788|106988.8|106788.8|106985.6|106785.6|9
1725403240000|2024-09-03 22:40:40|106988.1|106788.1|106988.4|106788.4|106988.4|106788.4|106987.7|106787.7|4
1725403250000|2024-09-03 22:40:50|106988.3|106788.3|106986.7|106786.7|106990.4|106790.4|106981.6|106781.6|11
1725403260000|2024-09-03 22:41:00|106987.7|106787.7|106989.5|106789.5|106989.9|106789.9|106987.7|106787.7|6
1725403270000|2024-09-03 22:41:10|106988|106788|106987.9|106787.9|106988.8|106788.8|106986.5|106786.5|6
1725403280000|2024-09-03 22:41:20|106987|106787|106983.7|106783.7|106987.6|106787.6|106983.7|106783.7|11
1725403290000|2024-09-03 22:41:30|106984.9|106784.9|106985.2|106785.2|106985.2|106785.2|106984.9|106784.9|3
1725403300000|2024-09-03 22:41:40|106985.3|106785.3|106985.4|106785.4|106988.2|106788.2|106985.3|106785.3|9
1725403310000|2024-09-03 22:41:50|106984.2|106784.2|106985.6|106785.6|106987.1|106787.1|106977.4|106782|13
1725403320000|2024-09-03 22:42:00|106985.4|106785.4|106987.3|106787.7|106987.4|106788|106985.3|106785.3|11
1725403330000|2024-09-03 22:42:10|106987.2|106788.6|106986|106786|106987.8|106788.6|106986|106786|12
1725403340000|2024-09-03 22:42:20|106985.9|106785.9|106985.1|106785.1|106985.9|106786.4|106983.8|106783.8|13
1725403350000|2024-09-03 22:42:30|106982.3|106782.3|106984.1|106784.1|106984.7|106784.7|106982.3|106782.3|9
1725403360000|2024-09-03 22:42:40|106984.2|106784.2|106984.5|106784.5|106984.5|106784.5|106982.6|106782.6|8
1725403370000|2024-09-03 22:42:50|106984.4|106784.4|106975.1|106780.7|106985.1|106785.1|106973.4|106779.4|13
1725403380000|2024-09-03 22:43:00|106983.7|106783.7|106976.3|106783|106986.4|106786.4|106974.2|106780.9|12
1725403390000|2024-09-03 22:43:10|106975.1|106782.1|106975.4|106779.7|106975.4|106782.1|106974.1|106779.7|8
1725403400000|2024-09-03 22:43:20|106975.1|106781.7|106982.4|106782.4|106982.5|106782.5|106971.3|106779.1|18
1725403410000|2024-09-03 22:43:30|106982.8|106782.8|106982.1|106782.1|106982.8|106782.8|106978.9|106778.9|16
1725403420000|2024-09-03 22:43:40|106981.6|106781.6|106987.1|106787.1|106987.8|106787.8|106980.4|106780.4|18
1725403430000|2024-09-03 22:43:50|106987|106787|106987.7|106787.7|106987.7|106787.7|106986.9|106786.9|3
1725403440000|2024-09-03 22:44:00|106987.8|106787.8|106981|106781|106988.6|106788.6|106979.5|106779.5|13
1725403450000|2024-09-03 22:44:10|106980.1|106780.1|106987.4|106787.4|106987.4|106787.4|106980.1|106780.1|12
1725403460000|2024-09-03 22:44:20|106987.3|106787.3|106987.9|106787.9|106988.5|106788.5|106987.3|106787.3|6
1725403470000|2024-09-03 22:44:30|106987|106787|106987.6|106787.6|106987.6|106787.6|106984.7|106784.7|8
1725403480000|2024-09-03 22:44:40|106988.7|106788.7|106986.9|106786.9|106989.6|106789.6|106986.4|106786.4|13
1725403490000|2024-09-03 22:44:50|106988|106788|106987.4|106787.4|106988.3|106788.5|106986.9|106786.9|8
1725403500000|2024-09-03 22:45:00|106988.3|106788.4|106985.3|106785.5|106988.3|106788.4|106985.3|106785.5|10
1725403510000|2024-09-03 22:45:10|106985|106785.6|106986.3|106786.3|106986.3|106786.3|106985|106785.4|4
1725403520000|2024-09-03 22:45:20|106986.4|106786.4|106986.3|106786.3|106986.4|106786.4|106986.3|106786.3|2
1725403530000|2024-09-03 22:45:30|106985|106785|106977.6|106777.6|106985|106785|106975.9|106775.9|23
1725403540000|2024-09-03 22:45:40|106977.2|106777.2|106979.3|106779.3|106979.3|106779.3|106976.3|106776.3|8
1725403550000|2024-09-03 22:45:50|106979.8|106779.8|106980.8|106780.8|106982.7|106782.7|106977.5|106777.5|14
1725403560000|2024-09-03 22:46:00|106981.6|106781.6|106988.3|106788.3|106989.7|106789.7|106980|106780|17
1725403570000|2024-09-03 22:46:10|106987.4|106787.4|106987.1|106787.1|106987.7|106787.7|106985.5|106785.5|9
1725403580000|2024-09-03 22:46:20|106986.9|106786.9|106982.4|106782.4|106987.8|106787.8|106982.4|106782.4|14
1725403590000|2024-09-03 22:46:30|106983.6|106783.6|106980.5|106780.5|106985.6|106785.6|106980.5|106780.5|16
1725403600000|2024-09-03 22:46:40|106981.3|106781.3|106980.7|106780.7|106981.3|106781.3|106979.1|106779.1|10
1725403610000|2024-09-03 22:46:50|106980|106780|106985|106785|106985|106785|106978.7|106778.7|10
1725403620000|2024-09-03 22:47:00|106985.5|106785.5|106984.7|106784.7|106986.3|106786.3|106979.4|106779.4|16
1725403630000|2024-09-03 22:47:10|106984.5|106784.5|106985.3|106785.3|106985.8|106785.8|106984.2|106784.2|8
1725403640000|2024-09-03 22:47:20|106986.8|106786.8|106981.8|106781.8|106986.8|106786.8|106981.5|106781.5|7
1725403650000|2024-09-03 22:47:30|106982|106782|106980.9|106780.9|106982.4|106782.8|106980.9|106780.9|9
1725403660000|2024-09-03 22:47:40|106981|106781|106982.1|106782.1|106982.3|106782.3|106980.6|106780.6|7
1725403670000|2024-09-03 22:47:50|106983.1|106783.1|106985.1|106785.1|106986|106786|106983.1|106783.1|13
1725403680000|2024-09-03 22:48:00|106986.6|106786.6|106987.6|106787.6|106989.2|106789.2|106986.6|106786.6|11
1725403690000|2024-09-03 22:48:10|106986.1|106786.1|106982.9|106782.9|106986.1|106786.1|106982.9|106782.9|6
1725403700000|2024-09-03 22:48:20|106983.3|106783.3|106984.6|106784.6|106985.2|106785.2|106981.7|106781.7|13
1725403710000|2024-09-03 22:48:30|106985.5|106785.5|106986.6|106786.6|106987|106787|106983.9|106783.9|23
1725403720000|2024-09-03 22:48:40|106985.6|106785.6|106987.6|106787.6|106988.2|106788.6|106984.3|106784.3|23
1725403730000|2024-09-03 22:48:50|106986.1|106786.1|106987.7|106787.7|106988.7|106788.7|106977.5|106777.5|16
1725403740000|2024-09-03 22:49:00|106988.2|106788.2|106983.5|106783.5|106988.2|106788.2|106983.3|106783.3|11
1725403750000|2024-09-03 22:49:10|106982.8|106782.8|106980.9|106780.9|106983.1|106783.1|106980|106780|16
1725403760000|2024-09-03 22:49:20|106980.5|106780.5|106980.4|106780.4|106981.7|106781.7|106980.3|106780.3|20
1725403770000|2024-09-03 22:49:30|106981|106781|106980.8|106780.8|106981.7|106781.7|106980|106780|21
1725403780000|2024-09-03 22:49:40|106980.7|106780.7|106986.2|106786.2|106986.2|106786.2|106979.5|106779.5|23
1725403790000|2024-09-03 22:49:50|106985.2|106785.2|106983.5|106783.5|106986.6|106786.6|106983.5|106783.5|12
1725403800000|2024-09-03 22:50:00|106981.7|106781.7|106980.8|106780.8|106986.6|106786.6|106979.9|106779.9|20
1725403810000|2024-09-03 22:50:10|106981.1|106781.1|106979.9|106779.9|106981.5|106781.5|106979.2|106779.2|8
1725403820000|2024-09-03 22:50:20|106980.6|106780.6|106980.7|106780.7|106981.4|106781.4|106980.6|106780.6|4
1725403830000|2024-09-03 22:50:30|106980.8|106780.8|106984.3|106784.3|106984.8|106784.8|106979.8|106779.8|11
1725403840000|2024-09-03 22:50:40|106983.2|106783.2|106983.4|106783.4|106986.3|106786.3|106982.1|106782.1|15
1725403850000|2024-09-03 22:50:50|106983|106783|106984.5|106784.5|106984.5|106784.5|106982.6|106782.6|6
1725403860000|2024-09-03 22:51:00|106984.4|106784.4|106980.9|106780.9|106984.4|106784.4|106977.9|106777.9|14
1725403870000|2024-09-03 22:51:10|106980.3|106780.3|106980.3|106780.3|106980.3|106780.3|106980.3|106780.3|1
1725403880000|2024-09-03 22:51:20|106980.2|106780.2|106980|106780|106981.5|106781.5|106978.8|106778.8|19
1725403890000|2024-09-03 22:51:30|106980.4|106780.4|106983.9|106783.9|106986.3|106786.3|106980.4|106780.4|16
1725403900000|2024-09-03 22:51:40|106984.9|106784.9|106983.4|106783.4|106986.4|106786.4|106983.4|106783.4|10
1725403910000|2024-09-03 22:51:50|106983.7|106783.7|106982.6|106782.6|106986.2|106786.2|106981.4|106781.4|19
1725403920000|2024-09-03 22:52:00|106982|106782|106981.5|106781.5|106983.4|106783.4|106979.9|106779.9|18
1725403930000|2024-09-03 22:52:10|106982.1|106782.1|106982.9|106782.9|106983.1|106783.1|106981.5|106781.5|11
1725403940000|2024-09-03 22:52:20|106982.8|106782.8|106986.4|106786.4|106988|106788|106982.8|106782.8|7
1725403950000|2024-09-03 22:52:30|106986.5|106786.5|106987.8|106787.8|106988|106788|106986.5|106786.5|4
1725403960000|2024-09-03 22:52:40|106987.1|106787.1|106985.8|106785.8|106987.9|106787.9|106985.3|106785.3|7
1725403970000|2024-09-03 22:52:50|106986.1|106786.1|106985.3|106785.3|106986.3|106786.3|106984.1|106784.1|11
1725403980000|2024-09-03 22:53:00|106984.6|106784.6|106984.2|106784.3|106985.1|106785.8|106983.6|106783.6|15
1725403990000|2024-09-03 22:53:10|106984|106784|106985|106785|106986.9|106786.9|106984|106784|17
1725404000000|2024-09-03 22:53:20|106985.2|106785.2|106990.8|106790.8|106991|106791|106980.6|106780.6|17
1725404010000|2024-09-03 22:53:30|106989|106789|106988.9|106788.9|106990.1|106790.1|106985.6|106785.6|18
1725404020000|2024-09-03 22:53:40|106988.8|106788.8|106985.4|106785.4|106990|106790|106985.4|106785.4|9
1725404030000|2024-09-03 22:53:50|106985.5|106785.5|106984|106784|106986.7|106786.7|106984|106784|16
1725404040000|2024-09-03 22:54:00|106982.5|106782.5|106983.3|106783.3|106984.4|106785.5|106981.8|106781.8|15
1725404050000|2024-09-03 22:54:10|106982.5|106782.5|106986.5|106786.5|106986.5|106786.5|106982|106782|26
1725404060000|2024-09-03 22:54:20|106983.3|106783.3|106988.9|106788.9|106989.8|106789.8|106983.3|106783.3|29
1725404070000|2024-09-03 22:54:30|106988.8|106788.8|106989.5|106789.5|106991.1|106791.1|106986.4|106786.4|19
1725404080000|2024-09-03 22:54:40|106989.8|106789.8|106985|106785|106990.1|106790.1|106984|106784|10
1725404090000|2024-09-03 22:54:50|106984.8|106784.8|106985.6|106785.6|106985.9|106785.9|106984.8|106784.8|6
1725404100000|2024-09-03 22:55:00|106988.1|106788.1|106984.3|106784.3|106992|106792|106984.3|106784.3|23
1725404110000|2024-09-03 22:55:10|106982.2|106782.2|106984.8|106784.8|106985.4|106785.4|106981.4|106781.4|22
1725404120000|2024-09-03 22:55:20|106984.3|106784.3|106987.5|106787.5|106988.9|106788.9|106984.3|106784.3|12
1725404130000|2024-09-03 22:55:30|106988|106788|106991.4|106791.4|106993.2|106793.2|106987.7|106787.7|28
1725404140000|2024-09-03 22:55:40|106991.3|106791.3|106990.5|106790.5|106993|106793|106989.1|106789.1|18
1725404150000|2024-09-03 22:55:50|106991.6|106791.6|106987.4|106787.4|106992.3|106792.3|106986.9|106786.9|21
1725404160000|2024-09-03 22:56:00|106986.8|106786.8|106987.8|106787.8|106988.1|106788.1|106986.2|106786.2|21
1725404170000|2024-09-03 22:56:10|106987.3|106787.3|106987.6|106787.6|106988|106788|106987.1|106787.1|13
1725404180000|2024-09-03 22:56:20|106987.7|106787.7|106990.5|106790.5|106991.9|106791.9|106986.8|106786.8|12
1725404190000|2024-09-03 22:56:30|106991|106791|106989.6|106789.6|106991|106791|106989.1|106789.1|9
1725404200000|2024-09-03 22:56:40|106989.2|106789.2|106989.6|106789.6|106989.6|106789.6|106988|106788|10
1725404210000|2024-09-03 22:56:50|106986.3|106786.3|106988.9|106788.9|106988.9|106788.9|106986|106786|19
1725404220000|2024-09-03 22:57:00|106988.2|106788.2|106988.9|106788.9|106988.9|106788.9|106988|106788|6
1725404230000|2024-09-03 22:57:10|106990|106790|106987.6|106787.6|106990|106790|106987.6|106787.6|10
1725404240000|2024-09-03 22:57:20|106991.4|106791.4|106990.3|106790.3|106991.7|106791.7|106990.2|106790.2|8
1725404250000|2024-09-03 22:57:30|106989.8|106789.8|106986.5|106790.5|106989.8|106790.5|106986.5|106788.5|14
1725404260000|2024-09-03 22:57:40|106988|106789|106986.6|106787.8|106988|106789.7|106986.4|106787|12
1725404270000|2024-09-03 22:57:50|106987|106788.8|106987.4|106790.6|106988.3|106790.6|106986.2|106787|23
1725404280000|2024-09-03 22:58:00|106987|106789.6|106988|106792.2|106988|106792.2|106987|106789.6|9
1725404290000|2024-09-03 22:58:10|106988.5|106794.4|106988.4|106792.7|106988.9|106796.7|106986.6|106791.3|22
1725404300000|2024-09-03 22:58:20|106989.1|106793.5|106991.1|106793.7|106991.2|106796.5|106988.5|106793.5|10
1725404310000|2024-09-03 22:58:30|106994|106794|106994.3|106794.3|106996.4|106796.4|106994|106794|7
1725404320000|2024-09-03 22:58:40|106991|106791|106991.1|106793.4|106992.1|106793.6|106988.9|106789.3|14
1725404330000|2024-09-03 22:58:50|106991.3|106792.2|106991.1|106791.6|106991.7|106793.4|106991|106791|11
1725404340000|2024-09-03 22:59:00|106990.3|106790.3|106989.4|106791.2|106991.8|106793.8|106988.7|106789.9|21
1725404350000|2024-09-03 22:59:10|106991.1|106793.8|106989.2|106793.4|106994.3|106796.4|106988.4|106791.5|19
1725404360000|2024-09-03 22:59:20|106991.5|106792.9|106993.5|106793.7|106993.5|106793.7|106991.5|106792.9|5
1725404370000|2024-09-03 22:59:30|106991.8|106795.1|106990.9|106791.2|106992.9|106796|106989.7|106791.2|9
1725404380000|2024-09-03 22:59:40|106990|106793|106991.1|106791.1|106991.6|106793.4|106988.8|106789.9|14
1725404390000|2024-09-03 22:59:50|106990.9|106790.9|106990.9|106790.9|106990.9|106790.9|106990.9|106790.9|1
1725404400000|2024-09-03 23:00:00|106989.6|106791.6|106990.7|106794|106993.2|106794|106987.4|106787.4|31
1725404410000|2024-09-03 23:00:10|106989.2|106795.3|106978.9|106810.2|106989.2|106811.2|106972.2|106795.3|21
1725404420000|2024-09-03 23:00:20|106978.6|106809.9|106976.9|106810.5|106980.3|106811.9|106976.9|106808.8|15
1725404430000|2024-09-03 23:00:30|106976.8|106811.6|106981.4|106813.2|106982.1|106814.7|106969.6|106810.1|17
1725404440000|2024-09-03 23:00:40|107000|106800|106993.6|106799.5|107000|106804.1|106993.6|106798.5|22
1725404450000|2024-09-03 23:00:50|106995.3|106802.4|106992.6|106795.9|106995.3|106802.4|106990.8|106795.9|10
1725404460000|2024-09-03 23:01:00|106991.8|106795.2|106973.9|106802.9|106991.8|106809.9|106973.3|106795.2|29
1725404470000|2024-09-03 23:01:10|106974.4|106804.9|106972.2|106808.2|106975.2|106808.2|106972.2|106804.7|16
1725404480000|2024-09-03 23:01:20|106972.9|106809.7|106972.5|106808.5|106995|106814.1|106968.4|106790.3|36
1725404490000|2024-09-03 23:01:30|106972.4|106807.5|106969.8|106807.4|106983.7|106814.7|106968.8|106797.6|26
1725404500000|2024-09-03 23:01:40|106969.7|106807.6|106968.4|106810.8|106969.9|106810.8|106967.5|106806.3|18
1725404510000|2024-09-03 23:01:50|106968.7|106809.6|106969.9|106807.2|106972.6|106810|106968.7|106804|22
1725404520000|2024-09-03 23:02:00|106969.7|106806.3|106972.8|106807.3|106972.8|106809.8|106969.5|106804.7|30
1725404530000|2024-09-03 23:02:10|106972.1|106808.8|106989.8|106794.3|106992.5|106808.9|106972|106793.2|13
1725404540000|2024-09-03 23:02:20|106989.7|106793.1|106969|106812.1|106990|106812.1|106969|106793.1|24
1725404550000|2024-09-03 23:02:30|106968.9|106812.2|106969.3|106811.3|106969.6|106812.4|106968.7|106809.2|16
1725404560000|2024-09-03 23:02:40|106967.6|106809|106983.6|106799.6|106999.1|106815.8|106967|106793.8|42
1725404570000|2024-09-03 23:02:50|106981.2|106801.3|106988|106796.2|106990.8|106812.3|106968.4|106795.4|59
1725404580000|2024-09-03 23:03:00|106990.9|106799.2|106982.6|106792.4|107009.6|106812.6|106964.5|106788.7|65
1725404590000|2024-09-03 23:03:10|106984.4|106794|106990.7|106798.4|106993.4|106807.9|106960.6|106793.3|68
1725404600000|2024-09-03 23:03:20|106990.5|106799.2|106969.3|106795.2|106992.4|106807.2|106963.9|106793|72
1725404610000|2024-09-03 23:03:30|106992.7|106792.7|106990.5|106800.2|107022.9|106822.9|106976|106790.7|73
1725404620000|2024-09-03 23:03:40|106978.8|106800|106990.2|106800|106992|106806.4|106975.6|106793.1|57
1725404630000|2024-09-03 23:03:50|106989.5|106800.2|106993|106797.5|107009.6|106809.6|106961.2|106792.2|66
1725404640000|2024-09-03 23:04:00|106980.5|106794.6|106993.4|106793.4|107004.2|106805.9|106973.9|106789.1|72
1725404650000|2024-09-03 23:04:10|106994.2|106794.2|106980.9|106794.3|106996.6|106799.4|106974.5|106792.4|70
1725404660000|2024-09-03 23:04:20|106994.1|106796.1|106990.3|106795.9|107000.6|106806.8|106973.6|106788.2|65
1725404670000|2024-09-03 23:04:30|106999.1|106799.1|106986.4|106794.3|106999.1|106799.1|106964.7|106786.6|69
1725404680000|2024-09-03 23:04:40|106989.3|106794.4|106973.6|106789.4|107003|106803|106959.3|106787.2|72
1725404690000|2024-09-03 23:04:50|106983.7|106790.3|106988.3|106793.5|106991.8|106798.4|106964.2|106784.9|64
1725404700000|2024-09-03 23:05:00|106986.9|106792.1|106991.5|106791.5|106992.8|106805.3|106968.6|106785.9|70
1725404710000|2024-09-03 23:05:10|106987.7|106787.7|106991.9|106800.7|107008.3|106808.3|106976.8|106787.7|43
1725404720000|2024-09-03 23:05:20|106991.7|106800.6|106973.8|106797.1|106991.7|106800.6|106957.4|106796.1|15
1725404730000|2024-09-03 23:05:30|106986.8|106789.6|106974.1|106784.6|107006.8|106806.8|106961.6|106780.1|66
1725404740000|2024-09-03 23:05:40|106976.8|106782|106968.8|106781.7|106987.9|106794.2|106951|106777.5|56
1725404750000|2024-09-03 23:05:50|106969.2|106782.1|106978.4|106778.4|106994.1|106794.1|106950.4|106772.8|69
1725404760000|2024-09-03 23:06:00|106973.1|106773.1|106980.4|106780.9|106987.5|106796.8|106956.7|106773.1|68
1725404770000|2024-09-03 23:06:10|106971.2|106779.6|106981.1|106784.7|107008.4|106808.4|106965.8|106776.1|50
1725404780000|2024-09-03 23:06:20|106983.6|106784.8|106973.1|106776.1|107000.7|106800.7|106955.4|106776.1|53
1725404790000|2024-09-03 23:06:30|106968.4|106777.8|107005.2|106805.2|107007.9|106807.9|106958.4|106776.4|71
1725404800000|2024-09-03 23:06:40|107005.3|106805.3|106995.8|106815.8|107007.8|106824.7|106991.5|106801|25
1725404810000|2024-09-03 23:06:50|106994.3|106815.7|106999.3|106816.4|107011.8|106822.7|106990|106805.8|23
1725404820000|2024-09-03 23:07:00|107000.8|106817.1|107003|106803|107005.2|106823|106982.6|106801.4|42
1725404830000|2024-09-03 23:07:10|107003.4|106803.4|106988.8|106817.1|107003.4|106820.1|106987.5|106803.4|17
1725404840000|2024-09-03 23:07:20|106988.6|106817.2|106987.5|106820|106988.6|106820.2|106985|106817.2|7
1725404850000|2024-09-03 23:07:30|106988|106820.1|106985.6|106819.9|106993.5|106820.1|106985.6|106813|13
1725404860000|2024-09-03 23:07:40|106982.4|106822.9|106987.5|106822.2|106995.7|106829|106981|106811.4|48
1725404870000|2024-09-03 23:07:50|106987.3|106822|106985.5|106822.7|106989.7|106823.3|106984.2|106819.3|20
1725404880000|2024-09-03 23:08:00|106987.6|106822.6|106973.7|106795.3|106993.6|106823.9|106967.7|106786|48
1725404890000|2024-09-03 23:08:10|106975.1|106795.4|106969.2|106793.7|106976.2|106800.9|106956|106790.5|45
1725404900000|2024-09-03 23:08:20|106964.6|106795.8|106971.8|106778.8|106997.2|106803.9|106963.8|106774.4|53
1725404910000|2024-09-03 23:08:30|106973.2|106778.7|106974.5|106778.5|106993.6|106793.6|106957.9|106776.9|58
1725404920000|2024-09-03 23:08:40|106972.8|106782.6|106963.9|106783.6|106986|106789.9|106953.9|106777.3|49
1725404930000|2024-09-03 23:08:50|106962.2|106780.3|106971.9|106785.8|106994.9|106794.9|106962.2|106777.6|21
1725404940000|2024-09-03 23:09:00|106972|106787.8|106960.2|106790.9|106988.1|106794.9|106955|106780.3|56
1725404950000|2024-09-03 23:09:10|106961.9|106790.8|106968|106783.1|106987.7|106794.8|106955|106779.6|50
1725404960000|2024-09-03 23:09:20|106970.6|106785.4|106978|106791.3|106983|106792.5|106959.3|106784.1|44
1725404970000|2024-09-03 23:09:30|106978.2|106791.5|106982.1|106782.1|106990.2|106791.6|106961.1|106777.4|15
1725404980000|2024-09-03 23:09:40|106981.3|106781.3|106974.8|106790.4|106989.5|106790.4|106955.6|106774.2|58
1725404990000|2024-09-03 23:09:50|106965.4|106787.2|106976.9|106779.3|106998.5|106798.5|106954.7|106775.1|58
1725405000000|2024-09-03 23:10:00|106975|106781.1|106965.6|106785.3|106990|106790|106955.6|106777.2|54
1725405010000|2024-09-03 23:10:10|106968.9|106786.1|106969.8|106787.7|106969.8|106789.3|106961.2|106785.4|61
1725405020000|2024-09-03 23:10:20|106971.7|106789.3|106968|106790.8|106993.3|106793.3|106960.2|106780.5|60
1725405030000|2024-09-03 23:10:30|106964.7|106791.5|106968|106791.3|106969.1|106792.2|106964.1|106790.2|57
1725405040000|2024-09-03 23:10:40|106966.2|106791.4|106984.3|106784.3|106997.4|106797.4|106961|106780.4|61
1725405050000|2024-09-03 23:10:50|106976.5|106784.5|106978.4|106792.7|106985|106794.8|106962.6|106784.5|47
1725405060000|2024-09-03 23:11:00|106968.2|106791.4|106965|106791.8|106998.5|106798.5|106963.2|106783.5|61
1725405070000|2024-09-03 23:11:10|106982.1|106789.1|106971.2|106783.9|106994|106794|106959.6|106780.4|60
1725405080000|2024-09-03 23:11:20|106973.4|106785.7|106988.8|106788.8|106995.9|106795.9|106964.2|106782.3|72
1725405090000|2024-09-03 23:11:30|106988.1|106788.1|106983.5|106787.4|106996.5|106805.7|106963.4|106781.6|60
1725405100000|2024-09-03 23:11:40|106975.5|106789.8|106969.6|106793.3|107006|106806|106960.5|106788.3|61
1725405110000|2024-09-03 23:11:50|106975.6|106793.2|106985|106789.2|106995.9|106802.9|106966.5|106789.2|68
1725405120000|2024-09-03 23:12:00|106991.6|106791.6|106981.6|106804.5|107007.8|106818.5|106976.1|106785.5|66
1725405130000|2024-09-03 23:12:10|106977|106803.2|106993.6|106802.7|106996.5|106810.9|106971.5|106795.6|64
1725405140000|2024-09-03 23:12:20|106992.5|106804.5|106993.6|106803.9|106996|106806|106988.8|106800.8|63
1725405150000|2024-09-03 23:12:30|106989.1|106802.2|107001.3|106801.3|107001.3|106813.4|106967.8|106792.8|71
1725405160000|2024-09-03 23:12:40|107000.4|106800.4|106992.3|106802.1|107001.9|106811.3|106982.7|106786.2|74
1725405170000|2024-09-03 23:12:50|106989.4|106804.6|106993.1|106803.5|106999.8|106811.4|106968|106790.4|68
1725405180000|2024-09-03 23:13:00|106990.3|106803.9|106993.7|106793.7|107000.6|106811.8|106968.7|106790|73
1725405190000|2024-09-03 23:13:10|106996.4|106796.4|106988.4|106803.7|107010.6|106815|106964.8|106790.3|62
1725405200000|2024-09-03 23:13:20|106985.7|106804.4|106980.5|106804|107011|106818.9|106967.4|106794.5|67
1725405210000|2024-09-03 23:13:30|106983.2|106804.7|106985.3|106805.9|107010.8|106810.8|106960.4|106793.2|67
1725405220000|2024-09-03 23:13:40|106982.3|106806|106980.4|106806.4|106990.9|106806.4|106968.8|106795.9|65
1725405230000|2024-09-03 23:13:50|106980.6|106806.6|106979.6|106810.5|106991.1|106813.6|106974.2|106798.6|63
1725405240000|2024-09-03 23:14:00|106982.5|106809.1|106976|106813|106985.7|106813|106976|106805|53
1725405250000|2024-09-03 23:14:10|106978.9|106806.5|106977.5|106814|107015|106817.8|106973|106791.8|69
1725405260000|2024-09-03 23:14:20|106983.1|106816.8|106982.9|106808.4|107008|106816.8|106965|106792.1|69
1725405270000|2024-09-03 23:14:30|106981|106806.5|106975.9|106811.6|106989.1|106811.6|106972.3|106799.4|74
1725405280000|2024-09-03 23:14:40|106985.8|106803.8|106988.9|106807.6|107016.7|106817|106973.1|106798.9|67
1725405290000|2024-09-03 23:14:50|106991.2|106804.1|106986.8|106808.2|106998.6|106811.5|106975.6|106801.3|74
1725405300000|2024-09-03 23:15:00|106985.4|106804.7|106966.1|106815.9|106997.3|106825.1|106961.3|106794.4|56
1725405310000|2024-09-03 23:15:10|106967.6|106818.8|106962.6|106834.2|106979.7|106877.6|106927.2|106810.9|30
1725405320000|2024-09-03 23:15:20|106962.2|106826.1|106964.6|106830.2|106964.6|106862.2|106911.3|106825.8|17
1725405330000|2024-09-03 23:15:30|106955.8|106823.2|106964.2|106829.9|106972.3|106867.6|106917.5|106822.3|24
1725405340000|2024-09-03 23:15:40|106964|106833.4|106975.8|106815.3|106978.8|106833.7|106960.5|106814.9|42
1725405350000|2024-09-03 23:15:50|106980|106819.5|106953.5|106826.5|106980|106869.2|106914.8|106814.6|22
1725405360000|2024-09-03 23:16:00|106916.4|106826.3|106998.8|106798.8|106999.1|106871|106915.9|106795.1|25
1725405370000|2024-09-03 23:16:10|106998.2|106798.2|106997|106797|106999.4|106867.8|106913.4|106797|35
1725405380000|2024-09-03 23:16:20|106998|106798|106976.4|106811.6|107000.6|106869.1|106919|106795.1|31
1725405390000|2024-09-03 23:16:30|106977.2|106812.2|106965.3|106803.9|106990.7|106818.4|106945.8|106786.7|48
1725405400000|2024-09-03 23:16:40|106969.8|106805.4|106961.9|106818.2|106984.7|106847.4|106897.4|106779.3|62
1725405410000|2024-09-03 23:16:50|106963.2|106820.5|106961|106801.4|106967|106854.9|106901.7|106798.1|48
1725405420000|2024-09-03 23:17:00|106960.9|106801.5|106962.3|106803.9|106966.3|106853.7|106902.6|106799.2|46
1725405430000|2024-09-03 23:17:10|106961.1|106802.7|106967.6|106802.6|106983.9|106855.2|106898.8|106781.4|52
1725405440000|2024-09-03 23:17:20|106969.2|106804.2|106958.5|106810.7|106971.1|106858.3|106908.1|106802.4|24
1725405450000|2024-09-03 23:17:30|106952.2|106810.2|106948.3|106809.1|106966.3|106853.8|106903.8|106801.4|20
1725405460000|2024-09-03 23:17:40|106903.5|106812.3|106905.7|106855.7|106968|106855.7|106903.5|106799|35
1725405470000|2024-09-03 23:17:50|106957.2|106806.7|106954.2|106808.2|106957.2|106814.9|106954.2|106806.5|17
1725405480000|2024-09-03 23:18:00|106951.5|106811.1|106906.7|106856.7|106951.5|106857|106906.7|106811.1|11
1725405490000|2024-09-03 23:18:10|106901.7|106851.7|106940.9|106812|106961.1|106854.8|106901.7|106800.3|23
1725405500000|2024-09-03 23:18:20|106939.9|106811.9|106940|106813.5|106940.4|106814.8|106938.8|106811.9|10
1725405510000|2024-09-03 23:18:30|106939.7|106813.4|106897.4|106847.4|106939.7|106847.4|106897.4|106810.5|7
1725405520000|2024-09-03 23:18:40|106949.9|106806.9|106896.8|106846.8|106950.3|106847.5|106896.7|106806.9|10
1725405530000|2024-09-03 23:18:50|106941.9|106809.1|106954.2|106793.7|106962.8|106852.5|106898|106793.4|37
1725405540000|2024-09-03 23:19:00|106953.2|106793.8|106942.5|106789.8|106953.8|106797.5|106924.9|106782.8|34
1725405550000|2024-09-03 23:19:10|106935.2|106795.5|106938.9|106790|106941.9|106838.5|106888.5|106787.8|23
1725405560000|2024-09-03 23:19:20|106934.8|106795.4|106937.1|106780.9|106942.8|106843.7|106893.7|106780.9|35
1725405570000|2024-09-03 23:19:30|106935.3|106783.4|106929.7|106791.5|106941.9|106836.2|106886.2|106777.3|42
1725405580000|2024-09-03 23:19:40|106929.2|106793.1|106931|106795.2|106942.1|106798|106925.8|106785.9|22
1725405590000|2024-09-03 23:19:50|106930.9|106795.4|106933.3|106795|106933.3|106802.8|106927.8|106795|18
1725405600000|2024-09-03 23:20:00|106932.9|106796.4|106938.8|106787.3|106943.8|106799.3|106929.7|106787.3|23
1725405610000|2024-09-03 23:20:10|106941.2|106788.8|106929.3|106796.5|106944.3|106799.9|106925.8|106785.2|36
1725405620000|2024-09-03 23:20:20|106930.1|106795.3|106938.9|106788.7|106943.4|106834.6|106884.6|106784.9|32
1725405630000|2024-09-03 23:20:30|106938.7|106794.1|106930.3|106796.6|106938.7|106802|106924.3|106794.1|15
1725405640000|2024-09-03 23:20:40|106930.4|106796.5|106927|106795.7|106932.8|106798|106924.8|106789.5|20
1725405650000|2024-09-03 23:20:50|106926.9|106794.8|106949.4|106780.9|106949.4|106836.9|106886.9|106780.9|20
1725405660000|2024-09-03 23:21:00|106948.3|106779.2|106945.2|106782.1|106948.7|106784.5|106945.2|106779.2|18
1725405670000|2024-09-03 23:21:10|106945|106782.2|106934.7|106782.2|106946.2|106799.9|106925|106780.1|26
1725405680000|2024-09-03 23:21:20|106935.5|106782.9|106922.4|106795.8|106940.4|106834.4|106883.4|106780.6|35
1725405690000|2024-09-03 23:21:30|106922.1|106795.6|106922.3|106796|106922.6|106796.3|106921.3|106794.2|15
1725405700000|2024-09-03 23:21:40|106922|106796.4|106921.3|106795|106922|106796.4|106921.3|106795|11
1725405710000|2024-09-03 23:21:50|106921.4|106781.5|106937.6|106788|106946|106839.8|106878.8|106781.5|22
1725405720000|2024-09-03 23:22:00|106933.4|106786.4|106918.5|106787.8|106938.5|106853.6|106882.9|106782.3|30
1725405730000|2024-09-03 23:22:10|106918.2|106787.6|106927.8|106789.9|106934.1|106794|106918.1|106787.5|17
1725405740000|2024-09-03 23:22:20|106925.4|106787.9|106921.9|106790.8|106939.4|106793.8|106916.2|106782.2|35
1725405750000|2024-09-03 23:22:30|106922.5|106790.9|106927.6|106786.8|106937.8|106832.6|106882.3|106778.3|38
1725405760000|2024-09-03 23:22:40|106927.8|106786.5|106922.9|106788.9|106935|106789.5|106919.3|106776.6|31
1725405770000|2024-09-03 23:22:50|106913.6|106782.5|106932|106780.9|106934.2|106785.8|106913.6|106776.8|25
1725405780000|2024-09-03 23:23:00|106931.8|106781.1|106959.9|106761.8|106963.7|106790.6|106924.5|106760.9|31
1725405790000|2024-09-03 23:23:10|106964|106764|106914.9|106789.7|106964|106799.2|106914.9|106760.8|58
1725405800000|2024-09-03 23:23:20|106870.9|106820.9|106876.2|106826.2|106928.3|106827.4|106870.5|106789.8|10
1725405810000|2024-09-03 23:23:30|106881.5|106831.5|106925.4|106789.1|106930.9|106831.5|106881.5|106780.8|11
1725405820000|2024-09-03 23:23:40|106925|106789.2|106955.9|106765.5|106961.3|106789.5|106925|106765.5|38
1725405830000|2024-09-03 23:23:50|106960.6|106765.3|106926.9|106793.6|106964.4|106793.6|106926.7|106763.6|30
1725405840000|2024-09-03 23:24:00|106926.5|106793.4|106931.4|106781.7|106931.7|106830.8|106870.7|106781.1|16
1725405850000|2024-09-03 23:24:10|106930.8|106781.1|106878.1|106828.1|106935.5|106832.6|106873.4|106780.4|28
1725405860000|2024-09-03 23:24:20|106882.6|106832.6|106921.4|106784.6|106932.7|106836.9|106871.8|106781.9|19
1725405870000|2024-09-03 23:24:30|106921.2|106784.7|106920.7|106785|106921.2|106785|106919.6|106783.6|9
1725405880000|2024-09-03 23:24:40|106917.7|106790.9|106923.2|106782.8|106925.6|106791.1|106917.7|106778.7|24
1725405890000|2024-09-03 23:24:50|106919|106789.8|106942.1|106773.6|106943|106790.7|106918.8|106768.7|28
1725405900000|2024-09-03 23:25:00|106942.4|106772.3|106919.9|106790.9|106957.5|106830.2|106875.9|106756.2|42
1725405910000|2024-09-03 23:25:10|106876.2|106826.2|106914.8|106784.5|106919.5|106830.5|106876.2|106784.5|15
1725405920000|2024-09-03 23:25:20|106916.9|106786.3|106918.5|106784|106918.5|106790.3|106911.9|106783.5|22
1725405930000|2024-09-03 23:25:30|106918.3|106784.2|106918.7|106786.5|106920.5|106787.5|106917.8|106783.4|15
1725405940000|2024-09-03 23:25:40|106918.6|106786.7|106918.9|106785.9|106919.7|106788.5|106918.4|106783.6|15
1725405950000|2024-09-03 23:25:50|106919.1|106787.1|106912.9|106786.9|106927.3|106829.8|106876.2|106777.3|27
1725405960000|2024-09-03 23:26:00|106913|106787.3|106912.5|106787.2|106914.5|106825.8|106875.8|106787.2|13
1725405970000|2024-09-03 23:26:10|106875.8|106825.8|106915|106787.9|106958|106827.7|106875.8|106760.9|62
1725405980000|2024-09-03 23:26:20|106917|106789.8|106915.9|106786.6|106933.5|106823|106870.5|106773.9|35
1725405990000|2024-09-03 23:26:30|106916|106786.4|106915.9|106787.3|106922.4|106787.3|106915.9|106786.4|12
1725406000000|2024-09-03 23:26:40|106916|106787.2|106877|106827|106916.1|106828.4|106876|106786.8|12
1725406010000|2024-09-03 23:26:50|106876.6|106826.6|106876.9|106826.9|106914.4|106830.4|106872.6|106787.3|12
1725406020000|2024-09-03 23:27:00|106876.8|106826.8|106920.6|106788.8|106935.9|106826.8|106876.8|106776.7|41
1725406030000|2024-09-03 23:27:10|106918.7|106789.3|106950.2|106763.1|106954.1|106826.1|106865.1|106759.6|40
1725406040000|2024-09-03 23:27:20|106919.9|106763.6|106921.1|106791|106936.9|106830.4|106879.7|106763.6|37
1725406050000|2024-09-03 23:27:30|106919.3|106792.7|106878.5|106828.5|106934.3|106828.5|106878.4|106780.8|21
1725406060000|2024-09-03 23:27:40|106880.6|106830.6|106942.2|106790.5|106942.5|106830.6|106879.8|106788.5|15
1725406070000|2024-09-03 23:27:50|106941.5|106789.7|106937.8|106786.8|106943.3|106840.1|106877.9|106785.8|49
1725406080000|2024-09-03 23:28:00|106937.3|106784.9|106939.3|106799.5|106963.3|106800.7|106935.1|106770.8|58
1725406090000|2024-09-03 23:28:10|106939.1|106799.4|106943.3|106784.5|106977.3|106799.4|106939.1|106779.6|60
1725406100000|2024-09-03 23:28:20|106950.2|106788.6|106943.5|106782.2|106952.3|106790.2|106931.3|106777.4|71
1725406110000|2024-09-03 23:28:30|106936.7|106781.5|106950.7|106780.4|106978.7|106793.5|106931.5|106762.6|72
1725406120000|2024-09-03 23:28:40|106952.6|106778.8|106954.6|106799.6|106954.6|106808.1|106939.1|106777|70
1725406130000|2024-09-03 23:28:50|106951.8|106797.2|106934.9|106797.8|106957.5|106807.3|106934.9|106777|64
1725406140000|2024-09-03 23:29:00|106935.9|106790.2|106969.2|106769.2|106974.3|106811.3|106934.8|106764.6|69
1725406150000|2024-09-03 23:29:10|106940.6|106788.3|106965.3|106765.3|106975.9|106804.7|106937.6|106765.1|78
1725406160000|2024-09-03 23:29:20|106972.1|106772.1|106965.2|106765.2|106972.1|106781.2|106934|106758.8|72
1725406170000|2024-09-03 23:29:30|106964.4|106764.4|106943.6|106780.1|106969.6|106784.8|106938.1|106760.6|76
1725406180000|2024-09-03 23:29:40|106941.9|106779.6|106952.1|106778.3|106972.4|106787.3|106936.9|106772.2|68
1725406190000|2024-09-03 23:29:50|106950.1|106778.2|106940.8|106772.6|106959.8|106781.5|106935.5|106769.9|60
1725406200000|2024-09-03 23:30:00|106943.2|106775.1|106962.2|106762.2|106967.4|106790.2|106929.1|106757.7|75
1725406210000|2024-09-03 23:30:10|106961.3|106761.3|106967.9|106767.9|106971.4|106783.7|106939.6|106760.8|73
1725406220000|2024-09-03 23:30:20|106966|106766|106968.6|106768.6|106971.2|106783.1|106943.1|106765.1|73
1725406230000|2024-09-03 23:30:30|106969.2|106769.2|106954.1|106783.3|106971.5|106787.3|106935.8|106764.9|74
1725406240000|2024-09-03 23:30:40|106951.3|106783.6|106968.5|106768.5|106972.4|106787.6|106931.2|106763.2|72
1725406250000|2024-09-03 23:30:50|106963.8|106763.8|106953.3|106782.4|106970.5|106784.9|106932.9|106761.7|72
1725406260000|2024-09-03 23:31:00|106954|106783.9|106946.1|106778.9|106977.5|106784.1|106940|106764.8|71
1725406270000|2024-09-03 23:31:10|106944.4|106778|106935.9|106786.3|106954.9|106788.9|106935.4|106778|67
1725406280000|2024-09-03 23:31:20|106943.2|106781.1|106951.4|106782.6|106956|106800|106926|106779.2|63
1725406290000|2024-09-03 23:31:30|106954.3|106782.9|106942.2|106782.4|106971.5|106792.5|106934.2|106766|61
1725406300000|2024-09-03 23:31:40|106893.5|106843.5|106964.6|106764.6|106985.3|106845.1|106893.3|106763|67
1725406310000|2024-09-03 23:31:50|106970.5|106770.5|106950.3|106770.3|106972.3|106781.6|106936.4|106759.8|75
1725406320000|2024-09-03 23:32:00|106955|106768.6|106934.7|106773.9|106974.3|106808.7|106932.7|106768.6|71
1725406330000|2024-09-03 23:32:10|106955.4|106774|106943.2|106771.7|106971.5|106792.5|106930|106770.1|62
1725406340000|2024-09-03 23:32:20|106956|106771.3|106946.5|106784.7|106969.1|106785.7|106932|106770.9|73
1725406350000|2024-09-03 23:32:30|106940.7|106783.7|106946.6|106785.5|106959.1|106792|106932.6|106770.2|67
1725406360000|2024-09-03 23:32:40|106943.2|106781.4|106971.5|106771.5|106971.5|106797|106923.7|106765.3|68
1725406370000|2024-09-03 23:32:50|106966.6|106766.6|106964.7|106783.2|106981.1|106793.7|106940.1|106761.5|73
1725406380000|2024-09-03 23:33:00|106971.5|106779.2|106952|106785.5|106985|106815.3|106945.7|106778.5|64
1725406390000|2024-09-03 23:33:10|106949.1|106787.7|106932.4|106793.2|106970.7|106793.2|106932.4|106762.8|72
1725406400000|2024-09-03 23:33:20|106949.8|106786.4|106936|106796|106955.4|106796|106931.7|106772.9|68
1725406410000|2024-09-03 23:33:30|106945.2|106788.1|106965|106765|106967.6|106794.3|106925.3|106763.6|58
1725406420000|2024-09-03 23:33:40|106966.1|106766.1|106947.6|106781.7|106967.2|106788.5|106923.7|106762.6|65
1725406430000|2024-09-03 23:33:50|106945.9|106781.8|106936.8|106785.9|106969.8|106797.9|106924.3|106766.4|65
1725406440000|2024-09-03 23:34:00|106943|106792.1|106929.6|106791.3|106951|106793.6|106925.5|106769|70
1725406450000|2024-09-03 23:34:10|106939.7|106784.1|106949.4|106776.4|106970.2|106843.2|106893.2|106766.8|64
1725406460000|2024-09-03 23:34:20|106945.9|106773.9|106966.3|106766.3|106977.4|106784.7|106939.2|106763.4|76
1725406470000|2024-09-03 23:34:30|106944.3|106776.4|106944.3|106778.7|106958.8|106793.9|106936.8|106776.4|68
1725406480000|2024-09-03 23:34:40|106939.9|106783.2|106951.4|106779|106973.9|106790.6|106939|106760.6|77
1725406490000|2024-09-03 23:34:50|106942.4|106781.8|106949.4|106777.6|106953.8|106793.3|106933.4|106777.1|71
1725406500000|2024-09-03 23:35:00|106946.9|106782.1|106951.5|106785.5|106953.4|106791.5|106938.2|106779|66
1725406510000|2024-09-03 23:35:10|106949.8|106784.2|106971.8|106771.8|106985.1|106791.6|106939.4|106769.5|67
1725406520000|2024-09-03 23:35:20|106971.3|106771.3|106947.8|106789.3|106974.5|106791.9|106944|106770.1|72
1725406530000|2024-09-03 23:35:30|106967.4|106785.5|106943|106785|106976|106801.7|106934.6|106769.5|73
1725406540000|2024-09-03 23:35:40|106940.7|106786.2|106977.3|106777.3|106977.3|106791.6|106930.9|106777.3|57
1725406550000|2024-09-03 23:35:50|106973.1|106773.1|106938.8|106780.8|106983|106788.3|106927.3|106761.1|74
1725406560000|2024-09-03 23:36:00|106929.9|106780.5|106921.9|106779.9|106950.2|106785.5|106921.9|106775.6|65
1725406570000|2024-09-03 23:36:10|106939.1|106776.6|106941.5|106775.5|106947.7|106786.8|106919.9|106770.3|75
1725406580000|2024-09-03 23:36:20|106939.5|106775|106930.2|106776.2|106944.2|106840.4|106888|106774.2|74
1725406590000|2024-09-03 23:36:30|106938.7|106778|106950.8|106778.6|106969.6|106840.5|106890|106757.5|73
1725406600000|2024-09-03 23:36:40|106942.6|106776.8|106958.6|106758.6|106958.6|106786.7|106927|106758.6|73
1725406610000|2024-09-03 23:36:50|106959.9|106759.9|106943.2|106776|106974.8|106778|106929.8|106755|75
1725406620000|2024-09-03 23:37:00|106938.9|106774.4|106949.1|106789.9|106975.2|106797.2|106933.7|106768|75
1725406630000|2024-09-03 23:37:10|106953.5|106787.1|106952.3|106780.6|106976.8|106796.8|106936.5|106766.5|53
1725406640000|2024-09-03 23:37:20|106954.4|106782.8|106969.8|106769.8|106977.7|106812.8|106939.8|106760.1|72
1725406650000|2024-09-03 23:37:30|106967.9|106767.9|106971.7|106771.7|106972.3|106794.6|106937.5|106766.6|73
1725406660000|2024-09-03 23:37:40|106971.9|106771.9|106974.3|106774.3|106977.4|106793.2|106938.9|106765.9|79
1725406670000|2024-09-03 23:37:50|106959.1|106782.1|106954.2|106784.5|106971.4|106794.9|106942.7|106764.5|78
1725406680000|2024-09-03 23:38:00|106955.5|106784.4|106947|106784.3|106972.1|106794.3|106939.8|106765|63
1725406690000|2024-09-03 23:38:10|106939.8|106787.6|106978.7|106778.7|106984.7|106790.5|106933.3|106768.6|72
1725406700000|2024-09-03 23:38:20|106978.5|106778.5|106965.6|106765.6|106981.5|106787.6|106947.8|106765.6|77
1725406710000|2024-09-03 23:38:30|106968.4|106768.4|106968.1|106768.1|106978.4|106793.8|106935|106765.7|76
1725406720000|2024-09-03 23:38:40|106967.3|106767.3|106971.2|106772.6|106975.9|106792.1|106941.2|106760.7|78
1725406730000|2024-09-03 23:38:50|106970.7|106770.7|106967.4|106767.4|106977.2|106792.9|106940.6|106766.2|75
1725406740000|2024-09-03 23:39:00|106970.1|106770.1|106941.8|106790.3|106977.1|106796.2|106936.9|106766.4|77
1725406750000|2024-09-03 23:39:10|106942.5|106790.9|106956.4|106788.1|106977.1|106798.5|106942.5|106766.8|79
1725406760000|2024-09-03 23:39:20|106941.8|106784.9|106959.6|106790.3|106981.9|106796.4|106941.8|106771|63
1725406770000|2024-09-03 23:39:30|106959|106789.7|106961.2|106793.8|106985.6|106793.8|106945.6|106769.6|73
1725406780000|2024-09-03 23:39:40|106961.8|106793.5|106947.7|106787.6|106986|106801.5|106947.7|106773.7|70
1725406790000|2024-09-03 23:39:50|106950.6|106793.7|106968.9|106768.9|106978.2|106795.7|106940|106766.6|74
1725406800000|2024-09-03 23:40:00|106971.2|106771.2|106960.3|106788.8|106978|106795.6|106941.2|106768|76
1725406810000|2024-09-03 23:40:10|106979.1|106786.3|106975.4|106775.4|106989.7|106798.5|106960.8|106772.3|77
1725406820000|2024-09-03 23:40:20|106974.6|106774.6|106944.3|106788.7|106981.6|106792.6|106944.3|106771.2|73
1725406830000|2024-09-03 23:40:30|106948.6|106792.5|106955.5|106789.5|106982.9|106794.5|106939.7|106769.4|78
1725406840000|2024-09-03 23:40:40|106961.8|106788.5|106980.3|106780.3|106980.5|106796.6|106943.4|106771.7|79
1725406850000|2024-09-03 23:40:50|106979.2|106779.2|106975.4|106775.4|106980.2|106794.4|106949.5|106769.1|64
1725406860000|2024-09-03 23:41:00|106973.3|106773.3|106971.3|106781|106986.7|106802.6|106956.2|106772.7|70
1725406870000|2024-09-03 23:41:10|106973.9|106784.4|106961.3|106797.5|106985.9|106801.5|106954.5|106776.3|61
1725406880000|2024-09-03 23:41:20|106959.3|106795.8|106989.5|106789.5|106992.5|106807.8|106955.1|106778.9|67
1725406890000|2024-09-03 23:41:30|106990.5|106790.5|106959.9|106799.3|106993.9|106806.3|106956.2|106782.6|70
1725406900000|2024-09-03 23:41:40|106958.3|106797.7|106993.3|106793.3|106996.3|106800.1|106956.7|106776.1|70
1725406910000|2024-09-03 23:41:50|106992|106792|106965.3|106799.1|106995.2|106807.4|106952.6|106779.3|59
1725406920000|2024-09-03 23:42:00|106963.3|106796.7|106957.4|106797.4|106970.6|106799.4|106946.3|106788.2|64
1725406930000|2024-09-03 23:42:10|106954.5|106794.5|106957.2|106796.8|106990.2|106801|106952.7|106772.7|63
1725406940000|2024-09-03 23:42:20|106955.4|106796|106973.9|106778.3|106975.2|106803|106947.6|106778.3|62
1725406950000|2024-09-03 23:42:30|106974.7|106778.6|106947.8|106793.7|106990.8|106795.2|106945.2|106771.4|61
1725406960000|2024-09-03 23:42:40|106945.6|106791.6|106976.1|106776.1|106978.9|106854|106896.8|106773.7|48
1725406970000|2024-09-03 23:42:50|106978.6|106778.6|106961.7|106804.5|106981.1|106810.4|106951.4|106775.2|53
1725406980000|2024-09-03 23:43:00|106960|106805.7|106953|106810.8|106969.5|106810.8|106946.4|106794.2|46
1725406990000|2024-09-03 23:43:10|106960.7|106798.9|106897.2|106847.2|106964.9|106847.5|106895.5|106794.6|40
1725407000000|2024-09-03 23:43:20|106894.6|106844.6|106974.5|106794.6|106974.5|106844.6|106894.6|106791.9|45
1725407010000|2024-09-03 23:43:30|106960.8|106793.9|106948.9|106795.5|106982.6|106803.1|106943.4|106776.5|46
1725407020000|2024-09-03 23:43:40|106947.4|106796.2|106952.5|106797.6|106952.5|106808.9|106934.4|106792.4|38
1725407030000|2024-09-03 23:43:50|106950|106798.2|106949.4|106799.5|106953.4|106812.3|106937.9|106794.3|30
1725407040000|2024-09-03 23:44:00|106946.8|106798|106944.6|106793.5|106987.4|106801.1|106942.5|106768.2|56
1725407050000|2024-09-03 23:44:10|106943.2|106792.8|106929.1|106798.9|106949.1|106840.3|106885.5|106790.1|50
1725407060000|2024-09-03 23:44:20|106887.8|106837.8|106959.3|106775.7|106985.8|106837.8|106883.4|106767.4|67
1725407070000|2024-09-03 23:44:30|106960|106776.5|106938|106790|106963.5|106835.6|106880.3|106773.1|33
1725407080000|2024-09-03 23:44:40|106937.8|106789.9|106936.1|106789.2|106939.8|106827.4|106877.4|106783|31
1725407090000|2024-09-03 23:44:50|106935.9|106789|106970.6|106772.4|106984.7|106799.2|106924.4|106768.6|66
1725407100000|2024-09-03 23:45:00|106966.9|106775.9|106944.9|106795.7|106973.5|106796.6|106936.6|106773.4|60
1725407110000|2024-09-03 23:45:10|106945.1|106794.4|106947.1|106797.8|106950.2|106811.1|106938.8|106793.6|39
1725407120000|2024-09-03 23:45:20|106949.5|106797.3|106973.6|106773.6|106982.7|106799.1|106938.4|106773.6|74
1725407130000|2024-09-03 23:45:30|106976.1|106776.1|106956.6|106793.7|106983.9|106802.5|106945.7|106768.2|70
1725407140000|2024-09-03 23:45:40|106943.6|106793.6|106963.4|106769.6|106978.1|106801.2|106939|106767|79
1725407150000|2024-09-03 23:45:50|106971.5|106771.5|106958|106785.8|106972.8|106793.5|106934.4|106768.1|76
1725407160000|2024-09-03 23:46:00|106957.7|106787.4|106963.4|106777.1|106974.4|106795.7|106926.9|106763.4|79
1725407170000|2024-09-03 23:46:10|106970.9|106770.9|106968.9|106768.9|106975.9|106792.2|106934.3|106766.9|79
1725407180000|2024-09-03 23:46:20|106973.9|106773.9|106937.4|106789.2|106976.7|106793.1|106932.5|106766.5|69
1725407190000|2024-09-03 23:46:30|106940.7|106792|106967.6|106792.2|106993.2|106833.7|106880.5|106761.2|62
1725407200000|2024-09-03 23:46:40|106970.5|106789.5|106931.7|106789.2|106984.9|106836.1|106886.1|106772.9|31
1725407210000|2024-09-03 23:46:50|106939|106789.4|106951.5|106794.6|106986|106840.1|106883.4|106769.5|53
1725407220000|2024-09-03 23:47:00|106950.9|106794|106968.1|106771.4|106977.2|106810|106932.8|106758.9|77
1725407230000|2024-09-03 23:47:10|106976|106772.7|106948.9|106784.2|106976|106792|106916.5|106757.4|77
1725407240000|2024-09-03 23:47:20|106946.1|106789.6|106959.1|106769.4|106971.4|106794.1|106929.4|106759.7|79
1725407250000|2024-09-03 23:47:30|106955.8|106767.7|106961.2|106785.8|106981.7|106793.9|106927.8|106760.7|77
1725407260000|2024-09-03 23:47:40|106956.2|106785.1|106944|106790.1|106974|106793.5|106937|106763|76
1725407270000|2024-09-03 23:47:50|106943.8|106787.8|106942.2|106784.2|106976.5|106798.6|106933.8|106765.2|72
1725407280000|2024-09-03 23:48:00|106945.5|106784.9|106973|106773|106983|106795.4|106928.8|106767|74
1725407290000|2024-09-03 23:48:10|106979|106779|106935.3|106789|106979|106798|106933.5|106765.6|71
1725407300000|2024-09-03 23:48:20|106935.5|106793.5|106935.8|106793.3|106972.7|106804.2|106931.4|106763.4|66
1725407310000|2024-09-03 23:48:30|106943.8|106798.1|106933|106796.9|106943.8|106799.7|106932.3|106793|46
1725407320000|2024-09-03 23:48:40|106940|106799.7|106899.5|106849.5|106940|106852.6|106889.6|106796.9|23
1725407330000|2024-09-03 23:48:50|106899.6|106849.6|106890.1|106840.1|106941.5|106849.6|106886.4|106798.8|19
1725407340000|2024-09-03 23:49:00|106890.3|106840.3|106883.4|106833.4|106892.1|106842.1|106881.5|106831.5|53
1725407350000|2024-09-03 23:49:10|106883.7|106833.7|106882.3|106832.3|106886.4|106836.4|106878.6|106828.6|21
1725407360000|2024-09-03 23:49:20|106882.4|106832.4|106887.9|106837.9|106887.9|106837.9|106882.4|106832.4|14
1725407370000|2024-09-03 23:49:30|106887.8|106837.8|106880.3|106830.3|106932.5|106850.6|106877.6|106795.6|58
1725407380000|2024-09-03 23:49:40|106879.8|106829.8|106889.7|106839.7|106930.3|106846.4|106879.8|106802|26
1725407390000|2024-09-03 23:49:50|106890.8|106840.8|106888.6|106838.6|106892.4|106842.4|106887.3|106837.3|19
1725407400000|2024-09-03 23:50:00|106892|106842|106894.6|106844.6|106894.9|106844.9|106883.3|106833.3|49
1725407410000|2024-09-03 23:50:10|106891.1|106841.1|106896.1|106846.1|106896.1|106846.1|106887.3|106837.3|13
1725407420000|2024-09-03 23:50:20|106896.2|106846.2|106894.9|106844.9|106896.9|106846.9|106890.6|106840.6|21
1725407430000|2024-09-03 23:50:30|106895.2|106845.2|106895|106845|106896.9|106846.9|106890.1|106840.1|15
1725407440000|2024-09-03 23:50:40|106894.7|106844.7|106893.9|106843.9|106894.7|106844.7|106889.6|106839.6|12
1725407450000|2024-09-03 23:50:50|106893.8|106843.8|106891.4|106841.4|106893.8|106843.8|106891.4|106841.4|6
1725407460000|2024-09-03 23:51:00|106891|106841|106891.9|106841.9|106892.6|106842.6|106889|106839|14
1725407470000|2024-09-03 23:51:10|106892|106842|106891.9|106841.9|106892.3|106842.3|106887.5|106837.5|10
1725407480000|2024-09-03 23:51:20|106891.8|106841.8|106888.3|106838.3|106891.8|106841.8|106887.7|106837.7|9
1725407490000|2024-09-03 23:51:30|106888.4|106838.4|106886.3|106836.3|106889.6|106839.6|106885.1|106835.1|17
1725407500000|2024-09-03 23:51:40|106885.8|106835.8|106879.1|106829.1|106885.8|106835.8|106878.4|106828.4|16
1725407510000|2024-09-03 23:51:50|106877.9|106827.9|106878.4|106828.4|106878.4|106828.4|106877.9|106827.9|3
1725407520000|2024-09-03 23:52:00|106877.3|106827.3|106878.6|106828.6|106883.7|106833.7|106876.1|106826.1|16
1725407530000|2024-09-03 23:52:10|106878.1|106828.1|106878.3|106828.3|106881.5|106831.5|106877.8|106827.8|16
1725407540000|2024-09-03 23:52:20|106878.4|106828.4|106873.2|106823.2|106881.6|106831.6|106872.8|106822.8|27
1725407550000|2024-09-03 23:52:30|106872.7|106822.7|106869.3|106819.3|106872.7|106822.7|106865.7|106815.7|21
1725407560000|2024-09-03 23:52:40|106871.7|106821.7|106870.3|106820.3|106875.3|106825.3|106870.3|106820.3|23
1725407570000|2024-09-03 23:52:50|106868.9|106818.9|106869.5|106819.5|106869.5|106819.5|106868.2|106818.2|4
1725407580000|2024-09-03 23:53:00|106869.8|106819.8|106874.5|106824.5|106874.5|106824.5|106869.8|106819.8|12
1725407590000|2024-09-03 23:53:10|106873.2|106823.2|106869.7|106819.7|106873.2|106823.2|106869.7|106819.7|8
1725407600000|2024-09-03 23:53:20|106869.6|106819.6|106863.6|106813.6|106870.9|106820.9|106858.5|106808.5|17
1725407610000|2024-09-03 23:53:30|106863.3|106813.3|106863.5|106813.5|106866.8|106816.8|106860.9|106810.9|44
1725407620000|2024-09-03 23:53:40|106863.4|106813.4|106874.5|106824.5|106878.2|106828.2|106862.4|106812.4|36
1725407630000|2024-09-03 23:53:50|106874.1|106824.1|106871.5|106821.5|106874.1|106824.1|106870.7|106820.7|13
1725407640000|2024-09-03 23:54:00|106871|106821|106874.7|106824.7|106874.7|106824.7|106870.9|106820.9|9
1725407650000|2024-09-03 23:54:10|106872.3|106822.3|106869.4|106819.4|106874.2|106824.2|106869.4|106819.4|8
1725407660000|2024-09-03 23:54:20|106867.7|106817.7|106866.2|106816.2|106871.9|106821.9|106865.8|106815.8|28
1725407670000|2024-09-03 23:54:30|106866.7|106816.7|106874.9|106824.9|106874.9|106824.9|106866.5|106816.5|24
1725407680000|2024-09-03 23:54:40|106875.4|106825.4|106872.2|106822.2|106875.9|106825.9|106872.2|106822.2|16
1725407690000|2024-09-03 23:54:50|106871.3|106821.3|106867.8|106817.8|106871.3|106821.3|106865.8|106815.8|11
1725407700000|2024-09-03 23:55:00|106868.5|106818.5|106869.6|106819.6|106871.7|106821.7|106868.5|106818.5|17
1725407710000|2024-09-03 23:55:10|106869.5|106819.5|106870.8|106820.8|106873.2|106823.2|106868.9|106818.9|16
1725407720000|2024-09-03 23:55:20|106869.8|106819.8|106871.1|106821.1|106871.1|106821.1|106869.8|106819.8|5
1725407730000|2024-09-03 23:55:30|106868.5|106818.5|106867.2|106817.2|106874.7|106824.7|106866.3|106816.3|35
1725407740000|2024-09-03 23:55:40|106864.9|106814.9|106873|106823|106873.6|106823.6|106864.9|106814.9|35
1725407750000|2024-09-03 23:55:50|106866.1|106816.1|106871.1|106821.1|106875.2|106825.2|106865.4|106815.4|56
1725407760000|2024-09-03 23:56:00|106871.3|106821.3|106871.8|106821.8|106874.4|106824.4|106870.2|106820.2|11
1725407770000|2024-09-03 23:56:10|106871.5|106821.5|106866.4|106816.4|106874.9|106824.9|106863.4|106813.4|37
1725407780000|2024-09-03 23:56:20|106864.7|106814.7|106866.1|106816.1|106867.3|106817.3|106862.5|106812.5|13
1725407790000|2024-09-03 23:56:30|106866.6|106816.6|106869.7|106819.7|106873.2|106823.2|106865.9|106815.9|18
1725407800000|2024-09-03 23:56:40|106868.6|106818.6|106875.5|106825.5|106876|106826|106868.1|106818.1|11
1725407810000|2024-09-03 23:56:50|106875|106825|106872.3|106822.3|106875|106825|106871.4|106821.4|12
1725407820000|2024-09-03 23:57:00|106869.7|106819.7|106873.5|106823.5|106876.5|106826.5|106869.7|106819.7|13
1725407830000|2024-09-03 23:57:10|106873.4|106823.4|106874.4|106824.4|106876|106826|106870.6|106820.6|9
1725407840000|2024-09-03 23:57:20|106874.3|106824.3|106868.1|106818.1|106875.2|106825.2|106867.2|106817.2|42
1725407850000|2024-09-03 23:57:30|106864.5|106814.5|106875.9|106825.9|106878.4|106828.4|106864.5|106814.5|38
1725407860000|2024-09-03 23:57:40|106875.8|106825.8|106878.9|106828.9|106878.9|106828.9|106873.3|106823.3|12
1725407870000|2024-09-03 23:57:50|106879.5|106829.5|106875.5|106825.5|106879.6|106829.6|106875.5|106825.5|17
1725407880000|2024-09-03 23:58:00|106875.3|106825.3|106875.3|106825.3|106878.4|106828.4|106875.3|106825.3|10
1725407890000|2024-09-03 23:58:10|106873.9|106823.9|106873|106823|106876.3|106826.3|106870.4|106820.4|20
1725407900000|2024-09-03 23:58:20|106873.4|106823.4|106870.6|106820.6|106873.4|106823.4|106870.5|106820.5|9
1725407910000|2024-09-03 23:58:30|106870.5|106820.5|106874.6|106824.6|106875.1|106825.1|106868.6|106818.6|24
1725407920000|2024-09-03 23:58:40|106875|106825|106875.3|106825.3|106876.8|106826.8|106870|106820|19
1725407930000|2024-09-03 23:58:50|106875.2|106825.2|106873.2|106823.2|106878.9|106828.9|106872.4|106822.4|17
1725407940000|2024-09-03 23:59:00|106876.3|106826.3|106868|106818|106879.1|106829.1|106868|106818|41
1725407950000|2024-09-03 23:59:10|106868.8|106818.8|106871.1|106821.1|106875|106825|106865|106815|34
1725407960000|2024-09-03 23:59:20|106872|106822|106872.2|106822.2|106873.7|106823.7|106871.6|106821.6|13
1725407970000|2024-09-03 23:59:30|106871.7|106821.7|106873.1|106823.1|106873.1|106823.1|106869.6|106819.6|27
1725407980000|2024-09-03 23:59:40|106873|106823|106873.7|106823.7|106873.7|106823.7|106873|106823|4
1725407990000|2024-09-03 23:59:50|106873.6|106823.6|106876.8|106826.8|106878.9|106828.9|106873.6|106823.6|15
1725408000000|2024-09-04 00:00:00|106877.4|106827.4|106887.1|106837.1|106892.3|106842.3|106877.4|106827.4|34
1725408010000|2024-09-04 00:00:10|106886.4|106836.4|106894.4|106844.4|106894.4|106844.4|106880.2|106830.2|32
1725408020000|2024-09-04 00:00:20|106898.1|106848.1|106897.7|106847.7|106900.3|106850.3|106894.3|106844.3|24
1725408030000|2024-09-04 00:00:30|106897.8|106847.8|106899|106849|106901.2|106851.2|106897.8|106847.8|20
1725408040000|2024-09-04 00:00:40|106898.7|106848.7|106897.7|106847.7|106905|106855|106896.9|106846.9|25
1725408050000|2024-09-04 00:00:50|106897.6|106847.6|106897.3|106847.3|106898.2|106848.2|106897.3|106847.3|6
1725408060000|2024-09-04 00:01:00|106897|106847|106887.1|106837.1|106897|106847|106885.4|106835.4|30
1725408070000|2024-09-04 00:01:10|106886.8|106836.8|106883|106833|106891.5|106841.5|106879.2|106829.2|48
1725408080000|2024-09-04 00:01:20|106882.8|106832.8|106878.5|106828.5|106887|106837|106876.8|106826.8|20
1725408090000|2024-09-04 00:01:30|106878.3|106828.3|106866|106816|106880.1|106830.1|106865.2|106815.2|26
1725408100000|2024-09-04 00:01:40|106866.1|106816.1|106873|106823|106873.5|106823.5|106865.2|106815.2|13
1725408110000|2024-09-04 00:01:50|106873.6|106823.6|106871.6|106821.6|106874|106824|106871.6|106821.6|13
1725408120000|2024-09-04 00:02:00|106867.4|106817.4|106871.1|106821.1|106879.5|106829.5|106864.2|106814.2|24
1725408130000|2024-09-04 00:02:10|106871.5|106821.5|106871.4|106821.4|106871.5|106821.5|106866.7|106816.7|17
1725408140000|2024-09-04 00:02:20|106871.6|106821.6|106878.2|106828.2|106878.2|106828.2|106870.1|106820.1|13
1725408150000|2024-09-04 00:02:30|106877.8|106827.8|106874.9|106824.9|106881.3|106831.3|106874.4|106824.4|19
1725408160000|2024-09-04 00:02:40|106875.4|106825.4|106869.3|106819.3|106875.8|106825.8|106869.3|106819.3|29
1725408170000|2024-09-04 00:02:50|106870.5|106820.5|106869.7|106819.7|106883.5|106833.5|106869.7|106819.7|32
1725408180000|2024-09-04 00:03:00|106870.5|106820.5|106867.8|106817.8|106871.2|106821.2|106867.2|106817.2|23
1725408190000|2024-09-04 00:03:10|106868.6|106818.6|106870.5|106820.5|106870.5|106820.5|106868.1|106818.1|10
1725408200000|2024-09-04 00:03:20|106870.6|106820.6|106872.2|106822.2|106872.4|106822.4|106870.6|106820.6|10
1725408210000|2024-09-04 00:03:30|106872.3|106822.3|106871.2|106821.2|106872.3|106822.3|106870.7|106820.7|8
1725408220000|2024-09-04 00:03:40|106871.8|106821.8|106874.3|106824.3|106877.8|106827.8|106870.9|106820.9|19
1725408230000|2024-09-04 00:03:50|106875.8|106825.8|106868.1|106818.1|106875.8|106825.8|106866.3|106816.3|29
1725408240000|2024-09-04 00:04:00|106865.9|106815.9|106879.3|106829.3|106879.3|106829.3|106865.9|106815.9|24
1725408250000|2024-09-04 00:04:10|106879.6|106829.6|106877.3|106827.3|106879.6|106829.6|106872.5|106822.5|28
1725408260000|2024-09-04 00:04:20|106877.5|106827.5|106872|106822|106877.5|106827.5|106872|106822|15
1725408270000|2024-09-04 00:04:30|106871.9|106821.9|106868.9|106818.9|106872.9|106822.9|106868.9|106818.9|19
1725408280000|2024-09-04 00:04:40|106868.2|106818.2|106870.7|106820.7|106870.7|106820.7|106860.8|106810.8|28
1725408290000|2024-09-04 00:04:50|106870.8|106820.8|106865.1|106815.1|106870.8|106820.8|106862.9|106812.9|18
1725408300000|2024-09-04 00:05:00|106863|106813|106864.9|106814.9|106867.2|106817.2|106863|106813|9
1725408310000|2024-09-04 00:05:10|106865.1|106815.1|106866.3|106816.3|106868.6|106818.6|106865.1|106815.1|17
1725408320000|2024-09-04 00:05:20|106866.6|106816.6|106866.3|106816.3|106871.9|106821.9|106865.8|106815.8|24
1725408330000|2024-09-04 00:05:30|106866.7|106816.7|106874.9|106824.9|106874.9|106824.9|106866.7|106816.7|11
1725408340000|2024-09-04 00:05:40|106875.1|106825.1|106874.6|106824.6|106879.5|106829.5|106874.4|106824.4|14
1725408350000|2024-09-04 00:05:50|106875.2|106825.2|106875.4|106825.4|106877.2|106827.2|106874.9|106824.9|8
1725408360000|2024-09-04 00:06:00|106874.7|106824.7|106873.9|106823.9|106874.7|106824.7|106872.9|106822.9|8
1725408370000|2024-09-04 00:06:10|106871.2|106821.2|106878.4|106828.4|106878.6|106828.6|106871.2|106821.2|25
1725408380000|2024-09-04 00:06:20|106877.5|106827.5|106874.4|106824.4|106878.8|106828.8|106874.1|106824.1|19
1725408390000|2024-09-04 00:06:30|106876.3|106826.3|106871.7|106821.7|106876.6|106826.6|106871.2|106821.2|9
1725408400000|2024-09-04 00:06:40|106872.1|106822.1|106874.6|106824.6|106874.6|106824.6|106869.4|106819.4|16
1725408410000|2024-09-04 00:06:50|106875|106825|106880.8|106830.8|106884.1|106834.1|106873.1|106823.1|29
1725408420000|2024-09-04 00:07:00|106878.9|106828.9|106879.1|106829.1|106882.2|106832.2|106878.9|106828.9|13
1725408430000|2024-09-04 00:07:10|106879|106829|106881.3|106831.3|106885.3|106835.3|106879|106829|18
1725408440000|2024-09-04 00:07:20|106881.4|106831.4|106887|106837|106892.1|106842.1|106879.2|106829.2|27
1725408450000|2024-09-04 00:07:30|106892.6|106842.6|106893|106843|106893.5|106843.5|106887.5|106837.5|22
1725408460000|2024-09-04 00:07:40|106890.7|106840.7|106895|106845|106895|106845|106888.6|106838.6|18
1725408470000|2024-09-04 00:07:50|106894.8|106844.8|106897.7|106847.7|106901.3|106851.3|106894.7|106844.7|24
1725408480000|2024-09-04 00:08:00|106898.3|106848.3|106897.3|106847.3|106898.8|106848.8|106893.6|106843.6|15
1725408490000|2024-09-04 00:08:10|106895.2|106845.2|106894.2|106844.2|106895.2|106845.2|106893.3|106843.3|8
1725408500000|2024-09-04 00:08:20|106894.5|106844.5|106899|106849|106899.7|106849.7|106894.5|106844.5|14
1725408510000|2024-09-04 00:08:30|106898.5|106848.5|106895.9|106845.9|106898.5|106848.5|106895.7|106845.7|15
1725408520000|2024-09-04 00:08:40|106895.8|106845.8|106892.8|106842.8|106895.8|106845.8|106891.6|106841.6|13
1725408530000|2024-09-04 00:08:50|106893|106843|106893.6|106843.6|106893.9|106843.9|106893|106843|8
1725408540000|2024-09-04 00:09:00|106893.7|106843.7|106890.7|106840.7|106893.7|106843.7|106890|106840|17
1725408550000|2024-09-04 00:09:10|106889.9|106839.9|106898.2|106848.2|106898.2|106848.2|106889.9|106839.9|19
1725408560000|2024-09-04 00:09:20|106898.5|106848.5|106900.3|106850.3|106906.7|106856.7|106898.5|106848.5|27
1725408570000|2024-09-04 00:09:30|106898.2|106848.2|106900.4|106850.4|106900.9|106850.9|106897.3|106847.3|14
1725408580000|2024-09-04 00:09:40|106900.6|106850.6|106898.2|106848.2|106900.9|106850.9|106893|106843|23
1725408590000|2024-09-04 00:09:50|106898.3|106848.3|106898.5|106848.5|106898.5|106848.5|106895.8|106845.8|10
1725408600000|2024-09-04 00:10:00|106898.3|106848.3|106899.4|106849.4|106900.9|106850.9|106897.5|106847.5|14
1725408610000|2024-09-04 00:10:10|106899.1|106849.1|106896.9|106846.9|106902.3|106852.3|106896.8|106846.8|15
1725408620000|2024-09-04 00:10:20|106902.2|106852.2|106903.2|106853.2|106907.2|106857.2|106900.3|106850.3|33
1725408630000|2024-09-04 00:10:30|106902.7|106852.7|106901.3|106851.3|106906.9|106856.9|106901.3|106851.3|21
1725408640000|2024-09-04 00:10:40|106901.2|106851.2|106899.7|106849.7|106904.3|106854.3|106898.3|106848.3|25
1725408650000|2024-09-04 00:10:50|106901.6|106851.6|106900.3|106850.3|106904.2|106854.2|106898.7|106848.7|28
1725408660000|2024-09-04 00:11:00|106900.8|106850.8|106900.9|106850.9|106903.3|106853.3|106898.7|106848.7|19
1725408670000|2024-09-04 00:11:10|106901.9|106851.9|106922.5|106872.5|106922.5|106872.5|106901.9|106851.9|26
1725408680000|2024-09-04 00:11:20|106920|106870|106925.7|106875.7|106927.5|106877.5|106919.5|106869.5|18
1725408690000|2024-09-04 00:11:30|106924.9|106874.9|106928.7|106878.7|106932.5|106882.5|106923.2|106873.2|18
1725408700000|2024-09-04 00:11:40|106926.7|106876.7|106929.2|106879.2|106929.6|106879.6|106925.7|106875.7|14
1725408710000|2024-09-04 00:11:50|106929.4|106879.4|106925.9|106875.9|106929.4|106879.4|106924.9|106874.9|14
1725408720000|2024-09-04 00:12:00|106926|106876|106926.7|106876.7|106926.7|106876.7|106925.8|106875.8|9
1725408730000|2024-09-04 00:12:10|106926.6|106876.6|106928.4|106878.4|106928.4|106878.4|106926.6|106876.6|7
1725408740000|2024-09-04 00:12:20|106928.5|106878.5|106929.9|106879.9|106936.9|106886.9|106927.8|106877.8|32
1725408750000|2024-09-04 00:12:30|106930.4|106880.4|106929.2|106879.2|106934.4|106884.4|106926.7|106876.7|22
1725408760000|2024-09-04 00:12:40|106929.8|106879.8|106929.5|106879.5|106929.8|106879.8|106929|106879|7
1725408770000|2024-09-04 00:12:50|106929.4|106879.4|106930.9|106880.9|106930.9|106880.9|106929.3|106879.3|18
1725408780000|2024-09-04 00:13:00|106931|106881|106941.8|106891.8|106943|106893|106930.9|106880.9|24
1725408790000|2024-09-04 00:13:10|106940.1|106890.1|106933.6|106883.6|106941.1|106891.1|106930.7|106880.7|39
1725408800000|2024-09-04 00:13:20|106933.7|106883.7|106928.2|106878.2|106933.9|106883.9|106928|106878|16
1725408810000|2024-09-04 00:13:30|106928.1|106878.1|106925.4|106875.4|106932.6|106882.6|106925.3|106875.3|26
1725408820000|2024-09-04 00:13:40|106925.9|106875.9|106932.7|106882.7|106935.8|106885.8|106925.9|106875.9|32
1725408830000|2024-09-04 00:13:50|106933.3|106883.3|106936.1|106886.1|106939.6|106889.6|106933.3|106883.3|19
1725408840000|2024-09-04 00:14:00|106938.3|106888.3|106931.7|106881.7|106939.4|106889.4|106931.7|106881.7|22
1725408850000|2024-09-04 00:14:10|106931.8|106881.8|106930.7|106880.7|106933.2|106883.2|106922.3|106872.3|21
1725408860000|2024-09-04 00:14:20|106931.2|106881.2|106929|106879|106931.6|106881.6|106928.9|106878.9|6
1725408870000|2024-09-04 00:14:30|106929.2|106879.2|106927.8|106877.8|106932.6|106882.6|106924.5|106874.5|25
1725408880000|2024-09-04 00:14:40|106928|106878|106927.9|106877.9|106928|106878|106927.3|106877.3|11
1725408890000|2024-09-04 00:14:50|106925.3|106875.3|106932|106882|106934.1|106884.1|106925|106875|22
1725408900000|2024-09-04 00:15:00|106931.6|106881.6|106927.5|106877.5|106933.8|106883.8|106925.2|106875.2|25
1725408910000|2024-09-04 00:15:10|106927.2|106877.2|106928.6|106878.6|106929.7|106879.7|106927.2|106877.2|8
1725408920000|2024-09-04 00:15:20|106928.3|106878.3|106928.9|106878.9|106930.4|106880.4|106923.2|106873.2|17
1725408930000|2024-09-04 00:15:30|106929|106879|106930.7|106880.7|106930.7|106880.7|106924.1|106874.1|17
1725408940000|2024-09-04 00:15:40|106931.7|106881.7|106929.3|106879.3|106931.7|106881.7|106928.7|106878.7|6
1725408950000|2024-09-04 00:15:50|106929.7|106879.7|106932.6|106882.6|106937.8|106887.8|106929.2|106879.2|44
1725408960000|2024-09-04 00:16:00|106932.5|106882.5|106932.8|106882.8|106934.7|106884.7|106930.4|106880.4|20
1725408970000|2024-09-04 00:16:10|106930.4|106880.4|106928.9|106878.9|106933.1|106883.1|106928.8|106878.8|9
1725408980000|2024-09-04 00:16:20|106929|106879|106902|106852|106929.6|106879.6|106891.8|106841.8|45
1725408990000|2024-09-04 00:16:30|106902.1|106852.1|106901.4|106851.4|106902.1|106852.1|106899.9|106849.9|17
1725409000000|2024-09-04 00:16:40|106901.7|106851.7|106903.6|106853.6|106905.4|106855.4|106898.6|106848.6|32
1725409010000|2024-09-04 00:16:50|106904.5|106854.5|106908.9|106858.9|106911.5|106861.5|106902.1|106852.1|40
1725409020000|2024-09-04 00:17:00|106910.4|106860.4|106910.2|106860.2|106910.6|106860.6|106907.3|106857.3|13
1725409030000|2024-09-04 00:17:10|106909.4|106859.4|106902.4|106852.4|106910.8|106860.8|106902.4|106852.4|29
1725409040000|2024-09-04 00:17:20|106902.3|106852.3|106905.7|106855.7|106905.7|106855.7|106902.3|106852.3|6
1725409050000|2024-09-04 00:17:30|106905.8|106855.8|106905.8|106855.8|106906.2|106856.2|106905.8|106855.8|8
1725409060000|2024-09-04 00:17:40|106907.5|106857.5|106905.4|106855.4|106907.5|106857.5|106904.9|106854.9|6
1725409070000|2024-09-04 00:17:50|106901.6|106851.6|106907.9|106857.9|106908.4|106858.4|106901.6|106851.6|13
1725409080000|2024-09-04 00:18:00|106907.8|106857.8|106907.3|106857.3|106910.5|106860.5|106903.7|106853.7|18
1725409090000|2024-09-04 00:18:10|106907.1|106857.1|106906.3|106856.3|106907.1|106857.1|106906.2|106856.2|7
1725409100000|2024-09-04 00:18:20|106902.3|106852.3|106907.7|106857.7|106909.2|106859.2|106902.3|106852.3|20
1725409110000|2024-09-04 00:18:30|106907.6|106857.6|106905.2|106855.2|106908.3|106858.3|106902.3|106852.3|18
1725409120000|2024-09-04 00:18:40|106904.8|106854.8|106902.4|106852.4|106907.5|106857.5|106902.4|106852.4|18
1725409130000|2024-09-04 00:18:50|106902.3|106852.3|106903.6|106853.6|106903.6|106853.6|106901.9|106851.9|7
1725409140000|2024-09-04 00:19:00|106903.7|106853.7|106904.4|106854.4|106905.6|106855.6|106900.2|106850.2|18
1725409150000|2024-09-04 00:19:10|106904.5|106854.5|106904.2|106854.2|106904.5|106854.5|106903.4|106853.4|9
1725409160000|2024-09-04 00:19:20|106904|106854|106908|106858|106908.6|106858.6|106902.2|106852.2|25
1725409170000|2024-09-04 00:19:30|106905.4|106855.4|106909.2|106859.2|106909.4|106859.4|106905.4|106855.4|12
1725409180000|2024-09-04 00:19:40|106909.1|106859.1|106905.8|106855.8|106909.1|106859.1|106905.7|106855.7|6
1725409190000|2024-09-04 00:19:50|106905.6|106855.6|106905.8|106855.8|106907.2|106857.2|106903.5|106853.5|9
1725409200000|2024-09-04 00:20:00|106906.9|106856.9|106901.6|106851.6|106906.9|106856.9|106899.6|106849.6|33
1725409210000|2024-09-04 00:20:10|106900.7|106850.7|106898.9|106848.9|106903.1|106853.1|106897.5|106847.5|12
1725409220000|2024-09-04 00:20:20|106899.8|106849.8|106904.4|106854.4|106904.4|106854.4|106897.9|106847.9|40
1725409230000|2024-09-04 00:20:30|106906.4|106856.4|106907|106857|106907|106857|106905.7|106855.7|7
1725409240000|2024-09-04 00:20:40|106907.2|106857.2|106912.2|106862.2|106912.5|106862.5|106907.2|106857.2|15
1725409250000|2024-09-04 00:20:50|106912.1|106862.1|106912.6|106862.6|106913.3|106863.3|106910.6|106860.6|13
1725409260000|2024-09-04 00:21:00|106912.8|106862.8|106928.3|106878.3|106928.3|106878.3|106912.8|106862.8|36
1725409270000|2024-09-04 00:21:10|106931|106881|106927.2|106877.2|106931|106881|106927.1|106877.1|15
1725409280000|2024-09-04 00:21:20|106927|106877|106928.9|106878.9|106930.3|106880.3|106924.9|106874.9|12
1725409290000|2024-09-04 00:21:30|106931.1|106881.1|106932|106882|106936.2|106886.2|106925.1|106875.1|37
1725409300000|2024-09-04 00:21:40|106931.9|106881.9|106928|106878|106932.3|106882.3|106928|106878|12
1725409310000|2024-09-04 00:21:50|106926.9|106876.9|106926.2|106876.2|106926.9|106876.9|106925.5|106875.5|19
1725409320000|2024-09-04 00:22:00|106926.8|106876.8|106926.2|106876.2|106928.5|106878.5|106925.8|106875.8|21
1725409330000|2024-09-04 00:22:10|106925.5|106875.5|106927.3|106877.3|106928.4|106878.4|106920.5|106870.5|28
1725409340000|2024-09-04 00:22:20|106925.9|106875.9|106916.2|106866.2|106925.9|106875.9|106916.1|106866.1|14
1725409350000|2024-09-04 00:22:30|106915.9|106865.9|106910.6|106860.6|106915.9|106865.9|106908.6|106858.6|20
1725409360000|2024-09-04 00:22:40|106911|106861|106913.8|106863.8|106913.8|106863.8|106910.3|106860.3|13
1725409370000|2024-09-04 00:22:50|106914|106864|106912.8|106862.8|106914.3|106864.3|106912.8|106862.8|7
1725409380000|2024-09-04 00:23:00|106912.4|106862.4|106912.3|106862.3|106912.4|106862.4|106910.9|106860.9|11
1725409390000|2024-09-04 00:23:10|106913.6|106863.6|106912.6|106862.6|106916.3|106866.3|106912.5|106862.5|24
1725409400000|2024-09-04 00:23:20|106913.1|106863.1|106923.7|106873.7|106924|106874|106913|106863|19
1725409410000|2024-09-04 00:23:30|106924.4|106874.4|106924.4|106874.4|106926.5|106876.5|106924|106874|12
1725409420000|2024-09-04 00:23:40|106924.5|106874.5|106926.4|106876.4|106928.2|106878.2|106923.9|106873.9|13
1725409430000|2024-09-04 00:23:50|106926.8|106876.8|106926|106876|106926.8|106876.8|106925.7|106875.7|9
1725409440000|2024-09-04 00:24:00|106925.9|106875.9|106921.8|106871.8|106926.7|106876.7|106920.1|106870.1|20
1725409450000|2024-09-04 00:24:10|106921.4|106871.4|106921.2|106871.2|106921.8|106871.8|106919.4|106869.4|8
1725409460000|2024-09-04 00:24:20|106921|106871|106920.5|106870.5|106921|106871|106920.5|106870.5|5
1725409470000|2024-09-04 00:24:30|106920.6|106870.6|106913.6|106863.6|106920.6|106870.6|106912.2|106862.2|9
1725409480000|2024-09-04 00:24:40|106913.2|106863.2|106915|106865|106915|106865|106912.9|106862.9|13
1725409490000|2024-09-04 00:24:50|106916.1|106866.1|106917.5|106867.5|106918.6|106868.6|106916.1|106866.1|10
1725409500000|2024-09-04 00:25:00|106918.4|106868.4|106916.2|106866.2|106918.8|106868.8|106914.3|106864.3|17
1725409510000|2024-09-04 00:25:10|106914.8|106864.8|106913.4|106863.4|106916.1|106866.1|106910.9|106860.9|21
1725409520000|2024-09-04 00:25:20|106914|106864|106915|106865|106915.7|106865.7|106910.4|106860.4|20
1725409530000|2024-09-04 00:25:30|106914.8|106864.8|106921.9|106871.9|106921.9|106871.9|106913.5|106863.5|20
1725409540000|2024-09-04 00:25:40|106921.5|106871.5|106917.2|106867.2|106921.5|106871.5|106917.2|106867.2|10
1725409550000|2024-09-04 00:25:50|106917.7|106867.7|106919|106869|106919|106869|106916.9|106866.9|8
1725409560000|2024-09-04 00:26:00|106918.5|106868.5|106916.3|106866.3|106918.8|106868.8|106916.3|106866.3|8
1725409570000|2024-09-04 00:26:10|106916.2|106866.2|106915.9|106865.9|106916.2|106866.2|106915.2|106865.2|6
1725409580000|2024-09-04 00:26:20|106915.7|106865.7|106916.3|106866.3|106916.3|106866.3|106915.7|106865.7|5
1725409590000|2024-09-04 00:26:30|106916.6|106866.6|106917.6|106867.6|106922.5|106872.5|106916.6|106866.6|12
1725409600000|2024-09-04 00:26:40|106918.8|106868.8|106923.6|106873.6|106923.6|106873.6|106918.8|106868.8|15
1725409610000|2024-09-04 00:26:50|106925.2|106875.2|106927.4|106877.4|106927.5|106877.5|106925.2|106875.2|9
1725409620000|2024-09-04 00:27:00|106927.5|106877.5|106927.1|106877.1|106927.6|106877.6|106927.1|106877.1|3
1725409630000|2024-09-04 00:27:10|106927.5|106877.5|106926.3|106876.3|106927.6|106877.6|106925.4|106875.4|11
1725409640000|2024-09-04 00:27:20|106926.2|106876.2|106925.8|106875.8|106926.2|106876.2|106925.3|106875.3|6
1725409650000|2024-09-04 00:27:30|106925.9|106875.9|106926.3|106876.3|106926.5|106876.5|106925.9|106875.9|6
1725409660000|2024-09-04 00:27:40|106927|106877|106927.4|106877.4|106927.4|106877.4|106926.7|106876.7|8
1725409670000|2024-09-04 00:27:50|106927.1|106877.1|106929.3|106879.3|106934.6|106884.6|106927|106877|12
1725409680000|2024-09-04 00:28:00|106929.5|106879.5|106927|106877|106929.6|106879.6|106927|106877|11
1725409690000|2024-09-04 00:28:10|106926.5|106876.5|106924.9|106874.9|106926.5|106876.5|106924.3|106874.3|9
1725409700000|2024-09-04 00:28:20|106925|106875|106927.4|106877.4|106927.4|106877.4|106923.7|106873.7|14
1725409710000|2024-09-04 00:28:30|106926.9|106876.9|106927.1|106877.1|106930.6|106880.6|106926.4|106876.4|21
1725409720000|2024-09-04 00:28:40|106926.8|106876.8|106925.6|106875.6|106926.8|106876.8|106924.9|106874.9|6
1725409730000|2024-09-04 00:28:50|106925.1|106875.1|106925|106875|106926.4|106876.4|106924.9|106874.9|8
1725409740000|2024-09-04 00:29:00|106924.9|106874.9|106926.1|106876.1|106926.1|106876.1|106924.9|106874.9|4
1725409750000|2024-09-04 00:29:10|106926|106876|106925.6|106875.6|106926.6|106876.6|106922.5|106872.5|10
1725409760000|2024-09-04 00:29:20|106925.5|106875.5|106925|106875|106926|106876|106924.7|106874.7|6
1725409770000|2024-09-04 00:29:30|106924.9|106874.9|106924.6|106874.6|106925.3|106875.3|106924.6|106874.6|7
1725409780000|2024-09-04 00:29:40|106924.7|106874.7|106926|106876|106926|106876|106924.7|106874.7|5
1725409790000|2024-09-04 00:29:50|106926.2|106876.2|106919.9|106869.9|106927.7|106877.7|106919.9|106869.9|15
1725409800000|2024-09-04 00:30:00|106922|106872|106919.1|106869.1|106924.9|106874.9|106919.1|106869.1|9
1725409810000|2024-09-04 00:30:10|106919.6|106869.6|106923.7|106873.7|106924.1|106874.1|106919.1|106869.1|12
1725409820000|2024-09-04 00:30:20|106923.2|106873.2|106917.9|106867.9|106925.8|106875.8|106917.9|106867.9|14
1725409830000|2024-09-04 00:30:30|106920.4|106870.4|106916.2|106866.2|106920.9|106870.9|106915.8|106865.8|10
1725409840000|2024-09-04 00:30:40|106918.4|106868.4|106919.4|106869.4|106919.4|106869.4|106915.5|106865.5|6
1725409850000|2024-09-04 00:30:50|106919.1|106869.1|106916.5|106866.5|106920.1|106870.1|106916.5|106866.5|9
1725409860000|2024-09-04 00:31:00|106916.3|106866.3|106921|106871|106923.5|106873.5|106916.3|106866.3|17
1725409870000|2024-09-04 00:31:10|106921.3|106871.3|106923.1|106873.1|106924.1|106874.1|106921.3|106871.3|10
1725409880000|2024-09-04 00:31:20|106922.7|106872.7|106923|106873|106925.2|106875.2|106920.4|106870.4|16
1725409890000|2024-09-04 00:31:30|106920.5|106870.5|106919|106869|106922.4|106872.4|106919|106869|11
1725409900000|2024-09-04 00:31:40|106918.7|106868.7|106912.8|106862.8|106920.9|106870.9|106912.8|106862.8|16
1725409910000|2024-09-04 00:31:50|106912.3|106862.3|106913.8|106863.8|106914.1|106864.1|106909.8|106859.8|8
1725409920000|2024-09-04 00:32:00|106911.3|106861.3|106910.2|106860.2|106913.8|106863.8|106910.2|106860.2|21
1725409930000|2024-09-04 00:32:10|106908.2|106858.2|106907.2|106857.2|106909.8|106859.8|106907.2|106857.2|6
1725409940000|2024-09-04 00:32:20|106907.1|106857.1|106911.9|106861.9|106912.4|106862.4|106907.1|106857.1|13
1725409950000|2024-09-04 00:32:30|106911.6|106861.6|106907.9|106857.9|106911.6|106861.6|106907.4|106857.4|10
1725409960000|2024-09-04 00:32:40|106908.8|106858.8|106908.8|106858.8|106913.4|106863.4|106907.4|106857.4|12
1725409970000|2024-09-04 00:32:50|106909.2|106859.2|106909.5|106859.5|106913.7|106863.7|106906.7|106856.7|9
1725409980000|2024-09-04 00:33:00|106909.3|106859.3|106910.1|106860.1|106911.9|106861.9|106906.7|106856.7|13
1725409990000|2024-09-04 00:33:10|106910.2|106860.2|106910.9|106860.9|106913.3|106863.3|106909.3|106859.3|42
1725410000000|2024-09-04 00:33:20|106910.8|106860.8|106911.5|106861.5|106912.5|106862.5|106910|106860|9
1725410010000|2024-09-04 00:33:30|106911.4|106861.4|106911.1|106861.1|106911.4|106861.4|106911.1|106861.1|4
1725410020000|2024-09-04 00:33:40|106911|106861|106910.8|106860.8|106911.2|106861.2|106910.7|106860.7|9
1725410030000|2024-09-04 00:33:50|106910.9|106860.9|106909.3|106859.3|106915.8|106865.8|106908.5|106858.5|23
1725410040000|2024-09-04 00:34:00|106906.7|106856.7|106906.5|106856.5|106909.4|106859.4|106904.1|106854.1|11
1725410050000|2024-09-04 00:34:10|106906.4|106856.4|106910.5|106860.5|106913.5|106863.5|106906.3|106856.3|13
1725410060000|2024-09-04 00:34:20|106910.6|106860.6|106908.6|106858.6|106913.3|106863.3|106908.5|106858.5|8
1725410070000|2024-09-04 00:34:30|106910.4|106860.4|106915.4|106865.4|106915.4|106865.4|106908.6|106858.6|15
1725410080000|2024-09-04 00:34:40|106915.7|106865.7|106914.4|106864.4|106918|106868|106911.5|106861.5|22
1725410090000|2024-09-04 00:34:50|106913|106863|106910.4|106860.4|106913|106863|106909.9|106859.9|9
1725410100000|2024-09-04 00:35:00|106911.8|106861.8|106911.2|106861.2|106913.8|106863.8|106910.6|106860.6|12
1725410110000|2024-09-04 00:35:10|106910.9|106860.9|106908.8|106858.8|106912.7|106862.7|106908.6|106858.6|12
1725410120000|2024-09-04 00:35:20|106911|106861|106912.1|106862.1|106912.1|106862.1|106911|106861|4
1725410130000|2024-09-04 00:35:30|106911.5|106861.5|106911.2|106861.2|106911.5|106861.5|106911.1|106861.1|5
1725410140000|2024-09-04 00:35:40|106911.4|106861.4|106911.7|106861.7|106915.2|106865.2|106911.4|106861.4|12
1725410150000|2024-09-04 00:35:50|106910.1|106860.1|106910.2|106860.2|106910.2|106860.2|106910|106860|4
1725410160000|2024-09-04 00:36:00|106911.8|106861.8|106917.2|106867.2|106917.4|106867.4|106911.8|106861.8|13
1725410170000|2024-09-04 00:36:10|106917.3|106867.3|106912.2|106862.2|106917.8|106867.8|106912|106862|11
1725410180000|2024-09-04 00:36:20|106912.1|106862.1|106912.1|106862.1|106912.1|106862.1|106912.1|106862.1|1
1725410190000|2024-09-04 00:36:30|106911.9|106861.9|106912|106862|106912.6|106862.6|106908.5|106858.5|14
1725410200000|2024-09-04 00:36:40|106911.7|106861.7|106914.3|106864.3|106917.1|106867.1|106911.7|106861.7|7
1725410210000|2024-09-04 00:36:50|106913.9|106863.9|106914|106864|106914|106864|106913.4|106863.4|6
1725410220000|2024-09-04 00:37:00|106914.4|106864.4|106915|106865|106915|106865|106912.4|106862.4|11
1725410230000|2024-09-04 00:37:10|106915.5|106865.5|106916.9|106866.9|106917.5|106867.5|106914.7|106864.7|12
1725410240000|2024-09-04 00:37:20|106915.6|106865.6|106921.7|106871.7|106927.5|106877.5|106915.6|106865.6|15
1725410250000|2024-09-04 00:37:30|106925.4|106875.4|106920.7|106870.7|106927.1|106877.1|106918.8|106868.8|18
1725410260000|2024-09-04 00:37:40|106920.4|106870.4|106922.5|106872.5|106927|106877|106920.1|106870.1|18
1725410270000|2024-09-04 00:37:50|106925.3|106875.3|106921.2|106871.2|106925.3|106875.3|106921.2|106871.2|5
1725410280000|2024-09-04 00:38:00|106923.9|106873.9|106918.3|106868.3|106926.1|106876.1|106917|106867|17
1725410290000|2024-09-04 00:38:10|106917|106867|106916.7|106866.7|106919.6|106869.6|106914.2|106864.2|22
1725410300000|2024-09-04 00:38:20|106916.9|106866.9|106913.6|106863.6|106924.3|106874.3|106913.5|106863.5|25
1725410310000|2024-09-04 00:38:30|106914.5|106864.5|106919.6|106869.6|106920.9|106870.9|106911.3|106861.3|27
1725410320000|2024-09-04 00:38:40|106918.7|106868.7|106914.4|106864.4|106920.4|106870.4|106914.4|106864.4|19
1725410330000|2024-09-04 00:38:50|106913.5|106863.5|106907.6|106857.6|106914.1|106864.1|106905.7|106855.7|25
1725410340000|2024-09-04 00:39:00|106906.3|106856.3|106901.7|106851.7|106907.5|106857.5|106901.5|106851.5|18
1725410350000|2024-09-04 00:39:10|106901.3|106851.3|106902.6|106852.6|106905.3|106855.3|106899.6|106849.6|24
1725410360000|2024-09-04 00:39:20|106902.7|106852.7|106903.7|106853.7|106904|106854|106896.4|106846.4|24
1725410370000|2024-09-04 00:39:30|106903.5|106853.5|106904.1|106854.1|106904.1|106854.1|106903|106853|11
1725410380000|2024-09-04 00:39:40|106904.3|106854.3|106904.9|106854.9|106907.1|106857.1|106902.4|106852.4|13
1725410390000|2024-09-04 00:39:50|106905|106855|106908.7|106858.7|106911.7|106861.7|106901.9|106851.9|32
1725410400000|2024-09-04 00:40:00|106910.9|106860.9|106921.9|106871.9|106923.2|106873.2|106910.7|106860.7|23
1725410410000|2024-09-04 00:40:10|106922.2|106872.2|106919.4|106869.4|106922.2|106872.2|106918.9|106868.9|16
1725410420000|2024-09-04 00:40:20|106920.6|106870.6|106922.9|106872.9|106928.3|106878.3|106920.3|106870.3|17
1725410430000|2024-09-04 00:40:30|106921.9|106871.9|106919.8|106869.8|106921.9|106871.9|106916.6|106866.6|15
1725410440000|2024-09-04 00:40:40|106920|106870|106918.5|106868.5|106920|106870|106918.4|106868.4|11
1725410450000|2024-09-04 00:40:50|106918.2|106868.2|106913|106863|106918.2|106868.2|106912.2|106862.2|12
1725410460000|2024-09-04 00:41:00|106913.2|106863.2|106918.8|106868.8|106921.8|106871.8|106913.2|106863.2|20
1725410470000|2024-09-04 00:41:10|106918.4|106868.4|106922.1|106872.1|106922.1|106872.1|106917.6|106867.6|11
1725410480000|2024-09-04 00:41:20|106921.2|106871.2|106917.8|106867.8|106921.9|106871.9|106917.8|106867.8|7
1725410490000|2024-09-04 00:41:30|106918.9|106868.9|106911.7|106861.7|106918.9|106868.9|106911.3|106861.3|11
1725410500000|2024-09-04 00:41:40|106911.4|106861.4|106910.9|106860.9|106912|106862|106909.1|106859.1|10
1725410510000|2024-09-04 00:41:50|106911.6|106861.6|106917.7|106867.7|106917.7|106867.7|106911.6|106861.6|16
1725410520000|2024-09-04 00:42:00|106917.3|106867.3|106928|106878|106928.5|106878.5|106915.4|106865.4|29
1725410530000|2024-09-04 00:42:10|106928.3|106878.3|106930.7|106880.7|106931.1|106881.1|106928.1|106878.1|11
1725410540000|2024-09-04 00:42:20|106931.3|106881.3|106938.2|106888.2|106939|106889|106931.3|106881.3|31
1725410550000|2024-09-04 00:42:30|106937.8|106887.8|106937.7|106887.7|106937.8|106887.8|106937.2|106887.2|7
1725410560000|2024-09-04 00:42:40|106937.6|106887.6|106937.7|106887.7|106938.5|106888.5|106937.4|106887.4|8
1725410570000|2024-09-04 00:42:50|106938.2|106888.2|106939.7|106889.7|106944.6|106894.6|106937.8|106887.8|35
1725410580000|2024-09-04 00:43:00|106940|106890|106938.8|106888.8|106940.1|106890.1|106937|106887|24
1725410590000|2024-09-04 00:43:10|106939.2|106889.2|106941.5|106891.5|106945.3|106895.3|106939.1|106889.1|26
1725410600000|2024-09-04 00:43:20|106942.1|106892.1|106943.7|106893.7|106944|106894|106942.1|106892.1|17
1725410610000|2024-09-04 00:43:30|106944.5|106894.5|106934.6|106884.6|106945.9|106895.9|106934.6|106884.6|29
1725410620000|2024-09-04 00:43:40|106935.1|106885.1|106935.1|106885.1|106935.1|106885.1|106929.5|106879.5|17
1725410630000|2024-09-04 00:43:50|106935.3|106885.3|106934.4|106884.4|106935.4|106885.4|106934.4|106884.4|8
1725410640000|2024-09-04 00:44:00|106934.2|106884.2|106936.8|106886.8|106936.8|106886.8|106933.9|106883.9|19
1725410650000|2024-09-04 00:44:10|106936.9|106886.9|106939.3|106889.3|106940.5|106890.5|106936.8|106886.8|23
1725410660000|2024-09-04 00:44:20|106940.2|106890.2|106947.2|106897.2|106948.1|106898.1|106939.7|106889.7|20
1725410670000|2024-09-04 00:44:30|106947.1|106897.1|106946.7|106896.7|106947.2|106897.2|106945.9|106895.9|8
1725410680000|2024-09-04 00:44:40|106946.4|106896.4|106943|106893|106946.4|106896.4|106942.3|106892.3|14
1725410690000|2024-09-04 00:44:50|106942.5|106892.5|106940.6|106890.6|106942.5|106892.5|106940|106890|13
1725410700000|2024-09-04 00:45:00|106940.7|106890.7|106936.4|106886.4|106940.7|106890.7|106934.6|106884.6|27
1725410710000|2024-09-04 00:45:10|106936.1|106886.1|106948.3|106898.3|106948.3|106898.3|106936.1|106886.1|13
1725410720000|2024-09-04 00:45:20|106947.9|106897.9|106949.7|106899.7|106950.9|106900.9|106947.9|106897.9|25
1725410730000|2024-09-04 00:45:30|106949.3|106899.3|106941.1|106891.1|106949.7|106899.7|106941|106891|26
1725410740000|2024-09-04 00:45:40|106940.9|106890.9|106941.5|106891.5|106941.8|106891.8|106940.9|106890.9|16
1725410750000|2024-09-04 00:45:50|106940.9|106890.9|106942.7|106892.7|106942.7|106892.7|106940.1|106890.1|14
1725410760000|2024-09-04 00:46:00|106943|106893|106931.5|106881.5|106943.2|106893.2|106931.5|106881.5|25
1725410770000|2024-09-04 00:46:10|106930.6|106880.6|106935.4|106885.4|106935.4|106885.4|106930.6|106880.6|18
1725410780000|2024-09-04 00:46:20|106935.5|106885.5|106936.7|106886.7|106937.1|106887.1|106935.5|106885.5|13
1725410790000|2024-09-04 00:46:30|106936.8|106886.8|106928|106878|106937|106887|106928|106878|16
1725410800000|2024-09-04 00:46:40|106927.6|106877.6|106929.5|106879.5|106929.9|106879.9|106927.1|106877.1|14
1725410810000|2024-09-04 00:46:50|106929.9|106879.9|106929.7|106879.7|106930.6|106880.6|106928.2|106878.2|18
1725410820000|2024-09-04 00:47:00|106929.8|106879.8|106946.7|106896.7|106946.7|106896.7|106929.8|106879.8|21
1725410830000|2024-09-04 00:47:10|106946|106896|106940.6|106890.6|106947.2|106897.2|106940.4|106890.4|16
1725410840000|2024-09-04 00:47:20|106940.1|106890.1|106940.1|106890.1|106940.4|106890.4|106940.1|106890.1|5
1725410850000|2024-09-04 00:47:30|106940.5|106890.5|106940.9|106890.9|106941.3|106891.3|106940.5|106890.5|8
1725410860000|2024-09-04 00:47:40|106940.6|106890.6|106940.9|106890.9|106940.9|106890.9|106940|106890|6
1725410870000|2024-09-04 00:47:50|106940.8|106890.8|106942.6|106892.6|106943.2|106893.2|106940.8|106890.8|14
1725410880000|2024-09-04 00:48:00|106943.7|106893.7|106941|106891|106944.7|106894.7|106939.1|106889.1|14
1725410890000|2024-09-04 00:48:10|106940.6|106890.6|106943.2|106893.2|106943.2|106893.2|106940.6|106890.6|7
1725410900000|2024-09-04 00:48:20|106942.8|106892.8|106944.1|106894.1|106944.1|106894.1|106942.3|106892.3|8
1725410910000|2024-09-04 00:48:30|106944.3|106894.3|106945.8|106895.8|106945.8|106895.8|106943.6|106893.6|17
1725410920000|2024-09-04 00:48:40|106945.7|106895.7|106945.1|106895.1|106945.7|106895.7|106944|106894|10
1725410930000|2024-09-04 00:48:50|106944|106894|106943.9|106893.9|106944.3|106894.3|106943.4|106893.4|9
1725410940000|2024-09-04 00:49:00|106944.5|106894.5|106943.2|106893.2|106945.9|106895.9|106943.2|106893.2|12
1725410950000|2024-09-04 00:49:10|106943.3|106893.3|106935.9|106885.9|106943.3|106893.3|106935.9|106885.9|18
1725410960000|2024-09-04 00:49:20|106936|106886|106936.4|106886.4|106936.6|106886.6|106936|106886|4
1725410970000|2024-09-04 00:49:30|106935.9|106885.9|106937.4|106887.4|106939.8|106889.8|106935.9|106885.9|15
1725410980000|2024-09-04 00:49:40|106937.3|106887.3|106936.8|106886.8|106938.3|106888.3|106936.1|106886.1|12
1725410990000|2024-09-04 00:49:50|106936.9|106886.9|106936.8|106886.8|106937.9|106887.9|106936.1|106886.1|9
1725411000000|2024-09-04 00:50:00|106936.9|106886.9|106932.6|106882.6|106940.4|106890.4|106932.6|106882.6|22
1725411010000|2024-09-04 00:50:10|106933.1|106883.1|106931|106881|106934.9|106884.9|106930.9|106880.9|20
1725411020000|2024-09-04 00:50:20|106930.9|106880.9|106933.2|106883.2|106933.2|106883.2|106930.9|106880.9|8
1725411030000|2024-09-04 00:50:30|106933.1|106883.1|106932.1|106882.1|106933.1|106883.1|106932|106882|7
1725411040000|2024-09-04 00:50:40|106931.8|106881.8|106929|106879|106931.8|106881.8|106929|106879|11
1725411050000|2024-09-04 00:50:50|106928.1|106878.1|106928.9|106878.9|106929.4|106879.4|106928.1|106878.1|4
1725411060000|2024-09-04 00:51:00|106929.5|106879.5|106931.6|106881.6|106931.6|106881.6|106929|106879|10
1725411070000|2024-09-04 00:51:10|106931.7|106881.7|106934.7|106884.7|106934.9|106884.9|106931.5|106881.5|11
1725411080000|2024-09-04 00:51:20|106934.3|106884.3|106936.7|106886.7|106937.2|106887.2|106934.3|106884.3|14
1725411090000|2024-09-04 00:51:30|106936|106886|106936.4|106886.4|106937|106887|106935.8|106885.8|12
1725411100000|2024-09-04 00:51:40|106937.4|106887.4|106947.5|106897.5|106947.5|106897.5|106937.4|106887.4|26
1725411110000|2024-09-04 00:51:50|106948.7|106898.7|106946.5|106896.5|106949.2|106899.2|106945.9|106895.9|12
1725411120000|2024-09-04 00:52:00|106946.7|106896.7|106945.2|106895.2|106946.7|106896.7|106943.6|106893.6|17
1725411130000|2024-09-04 00:52:10|106945.1|106895.1|106943.5|106893.5|106945.1|106895.1|106943.5|106893.5|4
1725411140000|2024-09-04 00:52:20|106943.4|106893.4|106936|106886|106943.4|106893.4|106935.8|106885.8|23
1725411150000|2024-09-04 00:52:30|106936.4|106886.4|106936.7|106886.7|106936.8|106886.8|106935.8|106885.8|7
1725411160000|2024-09-04 00:52:40|106936.5|106886.5|106937.9|106887.9|106938.3|106888.3|106936.3|106886.3|11
1725411170000|2024-09-04 00:52:50|106938.2|106888.2|106937.7|106887.7|106938.2|106888.2|106937.1|106887.1|10
1725411180000|2024-09-04 00:53:00|106937|106887|106933.7|106883.7|106937.1|106887.1|106932.1|106882.1|15
1725411190000|2024-09-04 00:53:10|106933.6|106883.6|106935.8|106885.8|106936.4|106886.4|106933.6|106883.6|11
1725411200000|2024-09-04 00:53:20|106935.3|106885.3|106933.1|106883.1|106935.3|106885.3|106932.6|106882.6|16
1725411210000|2024-09-04 00:53:30|106932.3|106882.3|106934.3|106884.3|106934.3|106884.3|106932.1|106882.1|11
1725411220000|2024-09-04 00:53:40|106934.4|106884.4|106938.8|106888.8|106938.8|106888.8|106934.4|106884.4|13
1725411230000|2024-09-04 00:53:50|106938.9|106888.9|106940.6|106890.6|106940.6|106890.6|106938.4|106888.4|13
1725411240000|2024-09-04 00:54:00|106940.9|106890.9|106947.1|106897.1|106947.1|106897.1|106940.5|106890.5|16
1725411250000|2024-09-04 00:54:10|106947.8|106897.8|106950|106900|106950.5|106900.5|106946.8|106896.8|14
1725411260000|2024-09-04 00:54:20|106949.2|106899.2|106951.6|106901.6|106952|106902|106949.2|106899.2|10
1725411270000|2024-09-04 00:54:30|106952.1|106902.1|106954.6|106904.6|106954.6|106904.6|106951.2|106901.2|11
1725411280000|2024-09-04 00:54:40|106954.3|106904.3|106954|106904|106954.3|106904.3|106950.6|106900.6|18
1725411290000|2024-09-04 00:54:50|106954.6|106904.6|106954.1|106904.1|106957.1|106907.1|106954.1|106904.1|7
1725411300000|2024-09-04 00:55:00|106954.7|106904.7|106957.5|106907.5|106957.5|106907.5|106946|106896|21
1725411310000|2024-09-04 00:55:10|106955.1|106905.1|106965.4|106915.4|106966.5|106916.5|106954.6|106904.6|29
1725411320000|2024-09-04 00:55:20|106964.9|106914.9|106963|106913|106965.6|106915.6|106960.4|106910.4|29
1725411330000|2024-09-04 00:55:30|106962.5|106912.5|106961.8|106911.8|106963.1|106913.1|106960.7|106910.7|25
1725411340000|2024-09-04 00:55:40|106961.5|106911.5|106960.1|106910.1|106962.9|106912.9|106959.2|106909.2|16
1725411350000|2024-09-04 00:55:50|106959.8|106909.8|106954|106904|106959.8|106909.8|106953.6|106903.6|21
1725411360000|2024-09-04 00:56:00|106953.6|106903.6|106955.1|106905.1|106955.2|106905.2|106953.6|106903.6|14
1725411370000|2024-09-04 00:56:10|106955.3|106905.3|106956.5|106906.5|106957.4|106907.4|106955.3|106905.3|14
1725411380000|2024-09-04 00:56:20|106955.4|106905.4|106959.3|106909.3|106960.8|106910.8|106955.4|106905.4|21
1725411390000|2024-09-04 00:56:30|106961.5|106911.5|106961.2|106911.2|106961.9|106911.9|106959.7|106909.7|9
1725411400000|2024-09-04 00:56:40|106961.1|106911.1|106961.6|106911.6|106962.1|106912.1|106959.8|106909.8|12
1725411410000|2024-09-04 00:56:50|106962.2|106912.2|106965.1|106915.1|106971|106921|106961.8|106911.8|38
1725411420000|2024-09-04 00:57:00|106966.2|106916.2|106966.2|106916.2|106969.6|106919.6|106966.2|106916.2|20
1725411430000|2024-09-04 00:57:10|106967|106917|106974.4|106924.4|106974.4|106924.4|106965.7|106915.7|22
1725411440000|2024-09-04 00:57:20|106974.6|106924.6|106981.6|106931.6|106981.6|106931.6|106974.2|106924.2|16
1725411450000|2024-09-04 00:57:30|106981.3|106931.3|106982.7|106932.7|106983.7|106933.7|106980.2|106930.2|19
1725411460000|2024-09-04 00:57:40|106982.6|106932.6|106989|106939|106989.6|106939.6|106982.6|106932.6|20
1725411470000|2024-09-04 00:57:50|106988.4|106938.4|106984.9|106934.9|106989.7|106939.7|106978.3|106928.3|29
1725411480000|2024-09-04 00:58:00|106984.6|106934.6|106984.7|106934.7|106986.8|106936.8|106984.1|106934.1|12
1725411490000|2024-09-04 00:58:10|106985.1|106935.1|106984|106934|106985.1|106935.1|106983.3|106933.3|8
1725411500000|2024-09-04 00:58:20|106984.4|106934.4|106984.8|106934.8|106986|106936|106983|106933|19
1725411510000|2024-09-04 00:58:30|106985.1|106935.1|106984.7|106934.7|106986.5|106936.5|106984|106934|14
1725411520000|2024-09-04 00:58:40|106984.8|106934.8|106984.7|106934.7|106986.7|106936.7|106984|106934|11
1725411530000|2024-09-04 00:58:50|106984.9|106934.9|106986.6|106936.6|106986.9|106936.9|106984.8|106934.8|11
1725411540000|2024-09-04 00:59:00|106986.1|106936.1|106986.4|106936.4|106986.5|106936.5|106981|106931|27
1725411550000|2024-09-04 00:59:10|106986.2|106936.2|106986.8|106936.8|106986.8|106936.8|106984.9|106934.9|15
1725411560000|2024-09-04 00:59:20|106986.4|106936.4|106984.8|106934.8|106987.5|106937.5|106984.8|106934.8|9
1725411570000|2024-09-04 00:59:30|106985|106935|106981|106931|106985.6|106935.6|106981|106931|16
1725411580000|2024-09-04 00:59:40|106980.5|106930.5|106981|106931|106981.8|106931.8|106980.5|106930.5|10
1725411590000|2024-09-04 00:59:50|106980.7|106930.7|106981.4|106931.4|106981.4|106931.4|106979.8|106929.8|19
1725411600000|2024-09-04 01:00:00|106981.5|106931.5|106981|106931|106986.4|106936.4|106981|106931|27
1725411610000|2024-09-04 01:00:10|106981.1|106931.1|106981.7|106931.7|106984.3|106934.3|106980.6|106930.6|20
1725411620000|2024-09-04 01:00:20|106981|106931|106974.7|106924.7|106981|106931|106974.7|106924.7|16
1725411630000|2024-09-04 01:00:30|106974.6|106924.6|106967.1|106917.1|106974.6|106924.6|106965.6|106915.6|35
1725411640000|2024-09-04 01:00:40|106966.9|106916.9|106965.1|106915.1|106966.9|106916.9|106965.1|106915.1|15
1725411650000|2024-09-04 01:00:50|106965.3|106915.3|106962.4|106912.4|106965.4|106915.4|106959.4|106909.4|37
1725411660000|2024-09-04 01:01:00|106962.6|106912.6|106962.1|106912.1|106964.6|106914.6|106959.4|106909.4|20
1725411670000|2024-09-04 01:01:10|106958.2|106908.2|106964.5|106914.5|106964.7|106914.7|106957.5|106907.5|31
1725411680000|2024-09-04 01:01:20|106965.1|106915.1|106963.6|106913.6|106965.4|106915.4|106959.9|106909.9|14
1725411690000|2024-09-04 01:01:30|106963.3|106913.3|106966.1|106916.1|106966.4|106916.4|106963.3|106913.3|12
1725411700000|2024-09-04 01:01:40|106966.2|106916.2|106966.5|106916.5|106966.6|106916.6|106966.2|106916.2|4
1725411710000|2024-09-04 01:01:50|106966.4|106916.4|106966.5|106916.5|106967.2|106917.2|106966.4|106916.4|5
1725411720000|2024-09-04 01:02:00|106966.6|106916.6|106965.6|106915.6|106967.1|106917.1|106965.6|106915.6|6
1725411730000|2024-09-04 01:02:10|106969.6|106919.6|106968.6|106918.6|106969.6|106919.6|106967.3|106917.3|14
1725411740000|2024-09-04 01:02:20|106968.3|106918.3|106965.4|106915.4|106968.4|106918.4|106965.4|106915.4|17
1725411750000|2024-09-04 01:02:30|106965|106915|106963.6|106913.6|106965|106915|106963.6|106913.6|6
1725411760000|2024-09-04 01:02:40|106963.5|106913.5|106963.8|106913.8|106964.4|106914.4|106963.3|106913.3|8
1725411770000|2024-09-04 01:02:50|106963.9|106913.9|106961.6|106911.6|106963.9|106913.9|106961.6|106911.6|8
1725411780000|2024-09-04 01:03:00|106963.3|106913.3|106964.4|106914.4|106970.7|106920.7|106962.3|106912.3|23
1725411790000|2024-09-04 01:03:10|106964.5|106914.5|106970.2|106920.2|106970.2|106920.2|106964.2|106914.2|13
1725411800000|2024-09-04 01:03:20|106970.8|106920.8|106972.7|106922.7|106973|106923|106970.8|106920.8|9
1725411810000|2024-09-04 01:03:30|106973.1|106923.1|106971.9|106921.9|106973.1|106923.1|106969.9|106919.9|18
1725411820000|2024-09-04 01:03:40|106972.1|106922.1|106971.3|106921.3|106972.1|106922.1|106971.1|106921.1|8
1725411830000|2024-09-04 01:03:50|106971.8|106921.8|106972.7|106922.7|106973.3|106923.3|106971.8|106921.8|8
1725411840000|2024-09-04 01:04:00|106971.9|106921.9|106970.4|106920.4|106971.9|106921.9|106968.3|106918.3|15
1725411850000|2024-09-04 01:04:10|106970.8|106920.8|106968|106918|106971.3|106921.3|106967.2|106917.2|17
1725411860000|2024-09-04 01:04:20|106968.2|106918.2|106965.8|106915.8|106968.9|106918.9|106965.6|106915.6|14
1725411870000|2024-09-04 01:04:30|106965.7|106915.7|106965.8|106915.8|106966.1|106916.1|106965.7|106915.7|5
1725411880000|2024-09-04 01:04:40|106965.9|106915.9|106965.7|106915.7|106967.9|106917.9|106965.6|106915.6|14
1725411890000|2024-09-04 01:04:50|106966.1|106916.1|106967.7|106917.7|106967.9|106917.9|106965.6|106915.6|17
1725411900000|2024-09-04 01:05:00|106968.2|106918.2|106974.7|106924.7|106974.8|106924.8|106968|106918|20
1725411910000|2024-09-04 01:05:10|106975.9|106925.9|106976.3|106926.3|106976.3|106926.3|106975.7|106925.7|4
1725411920000|2024-09-04 01:05:20|106976.2|106926.2|106975.6|106925.6|106976.8|106926.8|106975.6|106925.6|6
1725411930000|2024-09-04 01:05:30|106975.7|106925.7|106977.7|106927.7|106978.3|106928.3|106975.6|106925.6|9
1725411940000|2024-09-04 01:05:40|106977.6|106927.6|106973.8|106923.8|106977.6|106927.6|106973.8|106923.8|9
1725411950000|2024-09-04 01:05:50|106973.5|106923.5|106969.7|106919.7|106973.5|106923.5|106967.9|106917.9|20
1725411960000|2024-09-04 01:06:00|106969.8|106919.8|106968.4|106918.4|106969.8|106919.8|106966.6|106916.6|11
1725411970000|2024-09-04 01:06:10|106968.2|106918.2|106963.1|106913.1|106968.2|106918.2|106963.1|106913.1|11
1725411980000|2024-09-04 01:06:20|106964.8|106914.8|106962.7|106912.7|106964.8|106914.8|106961.7|106911.7|13
1725411990000|2024-09-04 01:06:30|106963.5|106913.5|106961.5|106911.5|106963.5|106913.5|106961.5|106911.5|10
1725412000000|2024-09-04 01:06:40|106961.2|106911.2|106963.4|106913.4|106964.1|106914.1|106960.8|106910.8|17
1725412010000|2024-09-04 01:06:50|106963.8|106913.8|106962.8|106912.8|106964.3|106914.3|106962.8|106912.8|16
1725412020000|2024-09-04 01:07:00|106963.9|106913.9|106968.5|106918.5|106968.9|106918.9|106963.5|106913.5|16
1725412030000|2024-09-04 01:07:10|106968.6|106918.6|106967.1|106917.1|106969.7|106919.7|106965.5|106915.5|17
1725412040000|2024-09-04 01:07:20|106966.7|106916.7|106966.3|106916.3|106967.3|106917.3|106965.7|106915.7|14
1725412050000|2024-09-04 01:07:30|106965.1|106915.1|106966.5|106916.5|106966.8|106916.8|106965.1|106915.1|13
1725412060000|2024-09-04 01:07:40|106966.4|106916.4|106968.4|106918.4|106969|106919|106966.4|106916.4|15
1725412070000|2024-09-04 01:07:50|106969|106919|106970.5|106920.5|106970.5|106920.5|106969|106919|6
1725412080000|2024-09-04 01:08:00|106970.8|106920.8|106980.5|106930.5|106982.5|106932.5|106970.8|106920.8|25
1725412090000|2024-09-04 01:08:10|106980.1|106930.1|106975.3|106925.3|106980.8|106930.8|106974.4|106924.4|20
1725412100000|2024-09-04 01:08:20|106976.1|106926.1|106979.2|106929.2|106979.2|106929.2|106976.1|106926.1|8
1725412110000|2024-09-04 01:08:30|106978.9|106928.9|106980.1|106930.1|106980.1|106930.1|106978.9|106928.9|6
1725412120000|2024-09-04 01:08:40|106979.6|106929.6|106971.6|106921.6|106979.6|106929.6|106971.6|106921.6|20
1725412130000|2024-09-04 01:08:50|106971.3|106921.3|106961.1|106911.1|106971.3|106921.3|106961|106911|16
1725412140000|2024-09-04 01:09:00|106961.5|106911.5|106961.5|106911.5|106962.6|106912.6|106959.9|106909.9|14
1725412150000|2024-09-04 01:09:10|106961.4|106911.4|106960.9|106910.9|106961.4|106911.4|106960.6|106910.6|5
1725412160000|2024-09-04 01:09:20|106961|106911|106960.5|106910.5|106961.6|106911.6|106960.5|106910.5|9
1725412170000|2024-09-04 01:09:30|106960.2|106910.2|106961.2|106911.2|106961.2|106911.2|106959.4|106909.4|11
1725412180000|2024-09-04 01:09:40|106961.3|106911.3|106961.3|106911.3|106961.3|106911.3|106960.3|106910.3|11
1725412190000|2024-09-04 01:09:50|106961.8|106911.8|106961.3|106911.3|106962.7|106912.7|106961.3|106911.3|8
1725412200000|2024-09-04 01:10:00|106961.2|106911.2|106961.9|106911.9|106962.4|106912.4|106960.2|106910.2|10
1725412210000|2024-09-04 01:10:10|106961.6|106911.6|106958|106908|106961.6|106911.6|106958|106908|7
1725412220000|2024-09-04 01:10:20|106958.3|106908.3|106965.4|106915.4|106965.6|106915.6|106958.3|106908.3|15
1725412230000|2024-09-04 01:10:30|106965.6|106915.6|106962.1|106912.1|106967.5|106917.5|106962.1|106912.1|20
1725412240000|2024-09-04 01:10:40|106961.3|106911.3|106956.3|106906.3|106961.3|106911.3|106955.4|106905.4|18
1725412250000|2024-09-04 01:10:50|106955.9|106905.9|106960.2|106910.2|106960.2|106910.2|106955|106905|16
1725412260000|2024-09-04 01:11:00|106960|106910|106962.4|106912.4|106962.4|106912.4|106960|106910|9
1725412270000|2024-09-04 01:11:10|106962.5|106912.5|106964.4|106914.4|106964.6|106914.6|106962.2|106912.2|10
1725412280000|2024-09-04 01:11:20|106964.5|106914.5|106964.3|106914.3|106964.6|106914.6|106964.1|106914.1|6
1725412290000|2024-09-04 01:11:30|106965.1|106915.1|106963.6|106913.6|106965.1|106915.1|106963.6|106913.6|3
1725412300000|2024-09-04 01:11:40|106963.4|106913.4|106967.3|106917.3|106967.8|106917.8|106963.4|106913.4|12
1725412310000|2024-09-04 01:11:50|106968|106918|106967.8|106917.8|106969.1|106919.1|106965.1|106915.1|32
1725412320000|2024-09-04 01:12:00|106967.6|106917.6|106960.4|106910.4|106968.4|106918.4|106957.9|106907.9|34
1725412330000|2024-09-04 01:12:10|106960.5|106910.5|106959.5|106909.5|106962.5|106912.5|106957.4|106907.4|19
1725412340000|2024-09-04 01:12:20|106960.8|106910.8|106962.5|106912.5|106965.5|106915.5|106959.8|106909.8|20
1725412350000|2024-09-04 01:12:30|106963.1|106913.1|106962.6|106912.6|106963.9|106913.9|106962.1|106912.1|27
1725412360000|2024-09-04 01:12:40|106962.1|106912.1|106964|106914|106964|106914|106961|106911|15
1725412370000|2024-09-04 01:12:50|106963.9|106913.9|106964.7|106914.7|106965.3|106915.3|106963.2|106913.2|10
1725412380000|2024-09-04 01:13:00|106965.2|106915.2|106964.5|106914.5|106965.2|106915.2|106964.1|106914.1|6
1725412390000|2024-09-04 01:13:10|106963.9|106913.9|106961.5|106911.5|106964.7|106914.7|106961.1|106911.1|19
1725412400000|2024-09-04 01:13:20|106961.7|106911.7|106962|106912|106964|106914|106961.7|106911.7|12
1725412410000|2024-09-04 01:13:30|106961|106911|106959.7|106909.7|106961|106911|106957.1|106907.1|22
1725412420000|2024-09-04 01:13:40|106960.1|106910.1|106962.1|106912.1|106962.1|106912.1|106960.1|106910.1|4
1725412430000|2024-09-04 01:13:50|106961.1|106911.1|106962.1|106912.1|106962.1|106912.1|106961.1|106911.1|10
1725412440000|2024-09-04 01:14:00|106961.6|106911.6|106962.9|106912.9|106962.9|106912.9|106961.6|106911.6|7
1725412450000|2024-09-04 01:14:10|106962.5|106912.5|106963|106913|106963.8|106913.8|106962.3|106912.3|14
1725412460000|2024-09-04 01:14:20|106963.1|106913.1|106963.5|106913.5|106963.5|106913.5|106962.1|106912.1|8
1725412470000|2024-09-04 01:14:30|106962.9|106912.9|106966|106916|106967.2|106917.2|106962|106912|24
1725412480000|2024-09-04 01:14:40|106966.3|106916.3|106965.5|106915.5|106966.3|106916.3|106965.3|106915.3|9
1725412490000|2024-09-04 01:14:50|106965.7|106915.7|106968.2|106918.2|106968.2|106918.2|106965.7|106915.7|15
1725412500000|2024-09-04 01:15:00|106968.4|106918.4|106970.6|106920.6|106971.7|106921.7|106967.7|106917.7|19
1725412510000|2024-09-04 01:15:10|106971.1|106921.1|106970.1|106920.1|106973.8|106923.8|106970.1|106920.1|19
1725412520000|2024-09-04 01:15:20|106970.7|106920.7|106960.8|106910.8|106971.5|106921.5|106960.8|106910.8|36
1725412530000|2024-09-04 01:15:30|106960.6|106910.6|106949.9|106899.9|106962.4|106912.4|106949.9|106899.9|21
1725412540000|2024-09-04 01:15:40|106949.1|106899.1|106951.7|106901.7|106951.7|106901.7|106947.8|106897.8|33
1725412550000|2024-09-04 01:15:50|106950|106900|106948.8|106898.8|106951.7|106901.7|106948.5|106898.5|28
1725412560000|2024-09-04 01:16:00|106948.6|106898.6|106952.6|106902.6|106952.6|106902.6|106948.5|106898.5|33
1725412570000|2024-09-04 01:16:10|106952.3|106902.3|106958.1|106908.1|106958.2|106908.2|106952.2|106902.2|11
1725412580000|2024-09-04 01:16:20|106958.2|106908.2|106953.2|106903.2|106958.2|106908.2|106953.2|106903.2|12
1725412590000|2024-09-04 01:16:30|106952.9|106902.9|106958.1|106908.1|106958.1|106908.1|106952.9|106902.9|11
1725412600000|2024-09-04 01:16:40|106957.9|106907.9|106956.4|106906.4|106957.9|106907.9|106956.4|106906.4|7
1725412610000|2024-09-04 01:16:50|106956.1|106906.1|106957.1|106907.1|106957.1|106907.1|106955.9|106905.9|5
1725412620000|2024-09-04 01:17:00|106957.5|106907.5|106956.6|106906.6|106957.5|106907.5|106956.6|106906.6|8
1725412630000|2024-09-04 01:17:10|106952.7|106902.7|106958.7|106908.7|106958.9|106908.9|106951.5|106901.5|33
1725412640000|2024-09-04 01:17:20|106958.9|106908.9|106957.4|106907.4|106959|106909|106957.4|106907.4|10
1725412650000|2024-09-04 01:17:30|106957.6|106907.6|106959.7|106909.7|106959.7|106909.7|106957.6|106907.6|6
1725412660000|2024-09-04 01:17:40|106960.3|106910.3|106961.9|106911.9|106961.9|106911.9|106960.3|106910.3|9
1725412670000|2024-09-04 01:17:50|106961.7|106911.7|106962|106912|106962.3|106912.3|106961.5|106911.5|7
1725412680000|2024-09-04 01:18:00|106961.6|106911.6|106961.5|106911.5|106964.4|106914.4|106958.6|106908.6|23
1725412690000|2024-09-04 01:18:10|106961.8|106911.8|106961.8|106911.8|106962|106912|106961.8|106911.8|3
1725412700000|2024-09-04 01:18:20|106961.6|106911.6|106967.7|106917.7|106967.7|106917.7|106961.6|106911.6|7
1725412710000|2024-09-04 01:18:30|106969|106919|106965.9|106915.9|106969.7|106919.7|106964.5|106914.5|38
1725412720000|2024-09-04 01:18:40|106966.7|106916.7|106971.3|106921.3|106971.9|106921.9|106966.7|106916.7|16
1725412730000|2024-09-04 01:18:50|106970.1|106920.1|106967.9|106917.9|106970.8|106920.8|106967.8|106917.8|22
1725412740000|2024-09-04 01:19:00|106967.5|106917.5|106966.6|106916.6|106967.5|106917.5|106964.6|106914.6|12
1725412750000|2024-09-04 01:19:10|106967.2|106917.2|106967.3|106917.3|106968|106918|106966.4|106916.4|11
1725412760000|2024-09-04 01:19:20|106967.9|106917.9|106968|106918|106969.5|106919.5|106967.9|106917.9|12
1725412770000|2024-09-04 01:19:30|106968.5|106918.5|106969.8|106919.8|106969.8|106919.8|106967.1|106917.1|17
1725412780000|2024-09-04 01:19:40|106969.9|106919.9|106969.5|106919.5|106969.9|106919.9|106968.3|106918.3|9
1725412790000|2024-09-04 01:19:50|106969.2|106919.2|106969.1|106919.1|106972.8|106922.8|106969.1|106919.1|12
1725412800000|2024-09-04 01:20:00|106969.5|106919.5|106968.2|106918.2|106970|106920|106967.7|106917.7|21
1725412810000|2024-09-04 01:20:10|106968.9|106918.9|106960.5|106910.5|106968.9|106918.9|106960.3|106910.3|14
1725412820000|2024-09-04 01:20:20|106961.2|106911.2|106960.3|106910.3|106961.2|106911.2|106959.1|106909.1|13
1725412830000|2024-09-04 01:20:30|106960|106910|106962.6|106912.6|106962.6|106912.6|106960|106910|11
1725412840000|2024-09-04 01:20:40|106963.4|106913.4|106967|106917|106967.6|106917.6|106962.8|106912.8|27
1725412850000|2024-09-04 01:20:50|106966.6|106916.6|106956.3|106906.3|106966.8|106916.8|106956.3|106906.3|22
1725412860000|2024-09-04 01:21:00|106955.8|106905.8|106953.6|106903.6|106955.8|106905.8|106952.5|106902.5|13
1725412870000|2024-09-04 01:21:10|106953.5|106903.5|106956|106906|106956|106906|106953.1|106903.1|9
1725412880000|2024-09-04 01:21:20|106956.4|106906.4|106953.8|106903.8|106957|106907|106952.1|106902.1|14
1725412890000|2024-09-04 01:21:30|106952.6|106902.6|106952.4|106902.4|106952.6|106902.6|106951.3|106901.3|10
1725412900000|2024-09-04 01:21:40|106952.8|106902.8|106957.5|106907.5|106957.6|106907.6|106952.7|106902.7|13
1725412910000|2024-09-04 01:21:50|106957.9|106907.9|106958.7|106908.7|106958.7|106908.7|106957.9|106907.9|5
1725412920000|2024-09-04 01:22:00|106958.6|106908.6|106958|106908|106959|106909|106956.6|106906.6|8
1725412930000|2024-09-04 01:22:10|106957.6|106907.6|106960.5|106910.5|106960.5|106910.5|106957.6|106907.6|14
1725412940000|2024-09-04 01:22:20|106960.7|106910.7|106961.7|106911.7|106962.4|106912.4|106959.7|106909.7|14
1725412950000|2024-09-04 01:22:30|106962.7|106912.7|106961.9|106911.9|106964.8|106914.8|106961.9|106911.9|12
1725412960000|2024-09-04 01:22:40|106961.8|106911.8|106959.3|106909.3|106961.8|106911.8|106959.3|106909.3|6
1725412970000|2024-09-04 01:22:50|106958.8|106908.8|106957.5|106907.5|106958.8|106908.8|106957.5|106907.5|4
1725412980000|2024-09-04 01:23:00|106957.6|106907.6|106957.5|106907.5|106958.9|106908.9|106957.2|106907.2|9
1725412990000|2024-09-04 01:23:10|106957.3|106907.3|106955.9|106905.9|106957.8|106907.8|106955.9|106905.9|6
1725413000000|2024-09-04 01:23:20|106955.8|106905.8|106958.5|106908.5|106958.5|106908.5|106955.8|106905.8|12
1725413010000|2024-09-04 01:23:30|106958.6|106908.6|106957.5|106907.5|106958.6|106908.6|106957.5|106907.5|8
1725413020000|2024-09-04 01:23:40|106957.1|106907.1|106958.2|106908.2|106958.2|106908.2|106956.8|106906.8|11
1725413030000|2024-09-04 01:23:50|106958.3|106908.3|106957.7|106907.7|106958.5|106908.5|106957.7|106907.7|4
1725413040000|2024-09-04 01:24:00|106957.8|106907.8|106955|106905|106957.9|106907.9|106954.1|106904.1|15
1725413050000|2024-09-04 01:24:10|106955.1|106905.1|106955.8|106905.8|106955.8|106905.8|106955.1|106905.1|5
1725413060000|2024-09-04 01:24:20|106956|106906|106958.6|106908.6|106958.6|106908.6|106956|106906|8
1725413070000|2024-09-04 01:24:30|106957.8|106907.8|106958.7|106908.7|106958.7|106908.7|106957.2|106907.2|11
1725413080000|2024-09-04 01:24:40|106959|106909|106960.8|106910.8|106960.8|106910.8|106959|106909|5
1725413090000|2024-09-04 01:24:50|106961|106911|106961.8|106911.8|106961.8|106911.8|106959.9|106909.9|13
1725413100000|2024-09-04 01:25:00|106961.7|106911.7|106960|106910|106961.7|106911.7|106959.6|106909.6|13
1725413110000|2024-09-04 01:25:10|106960.2|106910.2|106959.1|106909.1|106960.3|106910.3|106959.1|106909.1|5
1725413120000|2024-09-04 01:25:20|106958.9|106908.9|106958.8|106908.8|106958.9|106908.9|106958.2|106908.2|6
1725413130000|2024-09-04 01:25:30|106958.9|106908.9|106958.8|106908.8|106958.9|106908.9|106958.7|106908.7|4
1725413140000|2024-09-04 01:25:40|106958.4|106908.4|106949.8|106899.8|106959.3|106909.3|106949.8|106899.8|18
1725413150000|2024-09-04 01:25:50|106949.3|106899.3|106946.6|106896.6|106949.3|106899.3|106946.6|106896.6|8
1725413160000|2024-09-04 01:26:00|106947|106897|106941.3|106891.3|106947.3|106897.3|106941|106891|15
1725413170000|2024-09-04 01:26:10|106942|106892|106937.7|106887.7|106943.5|106893.5|106936.8|106886.8|28
1725413180000|2024-09-04 01:26:20|106938.1|106888.1|106935.3|106885.3|106938.5|106888.5|106935.3|106885.3|15
1725413190000|2024-09-04 01:26:30|106935.4|106885.4|106935.1|106885.1|106935.4|106885.4|106935.1|106885.1|3
1725413200000|2024-09-04 01:26:40|106935.2|106885.2|106930.3|106880.3|106935.2|106885.2|106929.2|106879.2|13
1725413210000|2024-09-04 01:26:50|106930.2|106880.2|106930|106880|106930.5|106880.5|106930|106880|4
1725413220000|2024-09-04 01:27:00|106929.6|106879.6|106930.5|106880.5|106931|106881|106929.6|106879.6|7
1725413230000|2024-09-04 01:27:10|106930.9|106880.9|106928|106878|106931.4|106881.4|106926.9|106876.9|11
1725413240000|2024-09-04 01:27:20|106928.8|106878.8|106929.7|106879.7|106929.7|106879.7|106928.1|106878.1|9
1725413250000|2024-09-04 01:27:30|106929.6|106879.6|106931.5|106881.5|106931.5|106881.5|106929|106879|13
1725413260000|2024-09-04 01:27:40|106931.1|106881.1|106931|106881|106931.5|106881.5|106930.6|106880.6|9
1725413270000|2024-09-04 01:27:50|106930.6|106880.6|106931.2|106881.2|106931.9|106881.9|106930.6|106880.6|9
1725413280000|2024-09-04 01:28:00|106931.1|106881.1|106930.9|106880.9|106931.3|106881.3|106930.8|106880.8|7
1725413290000|2024-09-04 01:28:10|106931.9|106881.9|106933|106883|106934.2|106884.2|106931.9|106881.9|11
1725413300000|2024-09-04 01:28:20|106933.1|106883.1|106933|106883|106933.1|106883.1|106932.5|106882.5|7
1725413310000|2024-09-04 01:28:30|106932.8|106882.8|106932.5|106882.5|106933.1|106883.1|106932.5|106882.5|6
1725413320000|2024-09-04 01:28:40|106932.6|106882.6|106930.8|106880.8|106932.6|106882.6|106930.8|106880.8|7
1725413330000|2024-09-04 01:28:50|106931.1|106881.1|106916.2|106866.2|106931.1|106881.1|106914|106864|50
1725413340000|2024-09-04 01:29:00|106915.7|106865.7|106917.4|106867.4|106920.2|106870.2|106911.9|106861.9|44
1725413350000|2024-09-04 01:29:10|106918.5|106868.5|106927.2|106877.2|106927.4|106877.4|106918.5|106868.5|26
1725413360000|2024-09-04 01:29:20|106926.5|106876.5|106925.8|106875.8|106926.5|106876.5|106925.5|106875.5|9
1725413370000|2024-09-04 01:29:30|106925.5|106875.5|106927.2|106877.2|106927.2|106877.2|106925.5|106875.5|8
1725413380000|2024-09-04 01:29:40|106927.8|106877.8|106927|106877|106928|106878|106925|106875|12
1725413390000|2024-09-04 01:29:50|106926.4|106876.4|106927.9|106877.9|106928|106878|106926.4|106876.4|7
1725413400000|2024-09-04 01:30:00|106926.8|106876.8|106927.1|106877.1|106929.9|106879.9|106926.8|106876.8|26
1725413410000|2024-09-04 01:30:10|106927.8|106877.8|106909.2|106859.2|106928.2|106878.2|106909|106859|42
1725413420000|2024-09-04 01:30:20|106909.1|106859.1|106899.2|106849.2|106909.3|106859.3|106896.8|106846.8|40
1725413430000|2024-09-04 01:30:30|106898.8|106848.8|106911.1|106861.1|106911.1|106861.1|106897.5|106847.5|34
1725413440000|2024-09-04 01:30:40|106910.9|106860.9|106900.9|106850.9|106910.9|106860.9|106900.9|106850.9|30
1725413450000|2024-09-04 01:30:50|106899.8|106849.8|106897.5|106847.5|106901|106851|106897.1|106847.1|32
1725413460000|2024-09-04 01:31:00|106897.8|106847.8|106887.4|106837.4|106898.3|106848.3|106886.8|106836.8|26
1725413470000|2024-09-04 01:31:10|106888|106838|106887.4|106837.4|106888.9|106838.9|106885|106835|35
1725413480000|2024-09-04 01:31:20|106888.1|106838.1|106898.7|106848.7|106898.7|106848.7|106888.1|106838.1|19
1725413490000|2024-09-04 01:31:30|106898.1|106848.1|106898|106848|106898.7|106848.7|106897.6|106847.6|9
1725413500000|2024-09-04 01:31:40|106897.6|106847.6|106901.4|106851.4|106901.4|106851.4|106896.8|106846.8|13
1725413510000|2024-09-04 01:31:50|106902.1|106852.1|106902.2|106852.2|106906.5|106856.5|106901.5|106851.5|21
1725413520000|2024-09-04 01:32:00|106902.7|106852.7|106903.3|106853.3|106904.1|106854.1|106900.7|106850.7|20
1725413530000|2024-09-04 01:32:10|106903.8|106853.8|106903.5|106853.5|106906.7|106856.7|106902.1|106852.1|15
1725413540000|2024-09-04 01:32:20|106902.9|106852.9|106903.5|106853.5|106906.3|106856.3|106901.8|106851.8|18
1725413550000|2024-09-04 01:32:30|106903.6|106853.6|106898.9|106848.9|106904.5|106854.5|106898|106848|16
1725413560000|2024-09-04 01:32:40|106899.3|106849.3|106902.3|106852.3|106903.4|106853.4|106898.9|106848.9|16
1725413570000|2024-09-04 01:32:50|106902.4|106852.4|106902.5|106852.5|106903.8|106853.8|106901.4|106851.4|20
1725413580000|2024-09-04 01:33:00|106903.7|106853.7|106904.4|106854.4|106908.2|106858.2|106903.4|106853.4|24
1725413590000|2024-09-04 01:33:10|106904.1|106854.1|106899.6|106849.6|106904.2|106854.2|106899.4|106849.4|21
1725413600000|2024-09-04 01:33:20|106899.4|106849.4|106900.3|106850.3|106902.8|106852.8|106899.3|106849.3|17
1725413610000|2024-09-04 01:33:30|106900.7|106850.7|106900|106850|106900.7|106850.7|106899.6|106849.6|9
1725413620000|2024-09-04 01:33:40|106899.6|106849.6|106902.5|106852.5|106904.9|106854.9|106899.6|106849.6|17
1725413630000|2024-09-04 01:33:50|106902.6|106852.6|106907.9|106857.9|106908.6|106858.6|106902.2|106852.2|30
1725413640000|2024-09-04 01:34:00|106907.3|106857.3|106910.9|106860.9|106910.9|106860.9|106907.3|106857.3|11
1725413650000|2024-09-04 01:34:10|106911.1|106861.1|106915.3|106865.3|106916.5|106866.5|106911.1|106861.1|28
1725413660000|2024-09-04 01:34:20|106915.2|106865.2|106911.5|106861.5|106915.9|106865.9|106911.5|106861.5|16
1725413670000|2024-09-04 01:34:30|106915.4|106865.4|106909.3|106859.3|106915.5|106865.5|106908.4|106858.4|25
1725413680000|2024-09-04 01:34:40|106907.7|106857.7|106903.6|106853.6|106907.7|106857.7|106903.6|106853.6|11
1725413690000|2024-09-04 01:34:50|106904|106854|106903.6|106853.6|106904|106854|106903|106853|7
1725413700000|2024-09-04 01:35:00|106903.7|106853.7|106890.6|106840.6|106903.7|106853.7|106890.6|106840.6|23
1725413710000|2024-09-04 01:35:10|106889.8|106839.8|106865.6|106815.6|106891.9|106841.9|106864.5|106814.5|47
1725413720000|2024-09-04 01:35:20|106865.3|106815.3|106869.1|106819.1|106871.3|106821.3|106860.3|106810.3|50
1725413730000|2024-09-04 01:35:30|106868.5|106818.5|106868.1|106818.1|106869.5|106819.5|106868.1|106818.1|23
1725413740000|2024-09-04 01:35:40|106868.4|106818.4|106867.6|106817.6|106869.3|106819.3|106863.9|106813.9|25
1725413750000|2024-09-04 01:35:50|106867.4|106817.4|106870.6|106820.6|106871|106821|106867.4|106817.4|11
1725413760000|2024-09-04 01:36:00|106870.3|106820.3|106870.2|106820.2|106871.2|106821.2|106866.5|106816.5|17
1725413770000|2024-09-04 01:36:10|106870.8|106820.8|106869.8|106819.8|106870.8|106820.8|106869.8|106819.8|5
1725413780000|2024-09-04 01:36:20|106870.4|106820.4|106869.6|106819.6|106870.5|106820.5|106862.2|106812.2|40
1725413790000|2024-09-04 01:36:30|106869.4|106819.4|106867.8|106817.8|106870.1|106820.1|106867.8|106817.8|11
1725413800000|2024-09-04 01:36:40|106868.4|106818.4|106868|106818|106868.7|106818.7|106867|106817|8
1725413810000|2024-09-04 01:36:50|106868.4|106818.4|106863.7|106813.7|106868.4|106818.4|106860.9|106810.9|20
1725413820000|2024-09-04 01:37:00|106865.9|106815.9|106847.5|106797.5|106866.7|106816.7|106844.9|106794.9|32
1725413830000|2024-09-04 01:37:10|106847.7|106797.7|106853.3|106803.3|106854.4|106804.4|106846.4|106796.4|48
1725413840000|2024-09-04 01:37:20|106852.8|106802.8|106852|106802|106855.8|106805.8|106851.3|106801.3|35
1725413850000|2024-09-04 01:37:30|106855|106805|106853.9|106803.9|106856.8|106806.8|106851.4|106801.4|24
1725413860000|2024-09-04 01:37:40|106854.1|106804.1|106849.6|106799.6|106854.4|106804.4|106848.6|106798.6|14
1725413870000|2024-09-04 01:37:50|106850.1|106800.1|106853.2|106803.2|106855.7|106805.7|106849.9|106799.9|18
1725413880000|2024-09-04 01:38:00|106854|106804|106860.1|106810.1|106862.5|106812.5|106854|106804|22
1725413890000|2024-09-04 01:38:10|106860.6|106810.6|106871.1|106821.1|106875.5|106825.5|106860.6|106810.6|34
1725413900000|2024-09-04 01:38:20|106870.9|106820.9|106872.5|106822.5|106872.5|106822.5|106868.1|106818.1|13
1725413910000|2024-09-04 01:38:30|106872.7|106822.7|106873.3|106823.3|106875.4|106825.4|106868|106818|23
1725413920000|2024-09-04 01:38:40|106873|106823|106872.9|106822.9|106873.7|106823.7|106867.6|106817.6|36
1725413930000|2024-09-04 01:38:50|106873.5|106823.5|106874.8|106824.8|106879.2|106829.2|106873.5|106823.5|32
1725413940000|2024-09-04 01:39:00|106874.1|106824.1|106869.4|106819.4|106874.9|106824.9|106869.4|106819.4|18
1725413950000|2024-09-04 01:39:10|106869.2|106819.2|106871.7|106821.7|106871.7|106821.7|106867.4|106817.4|13
1725413960000|2024-09-04 01:39:20|106872.6|106822.6|106873.6|106823.6|106874.1|106824.1|106867.1|106817.1|41
1725413970000|2024-09-04 01:39:30|106873.9|106823.9|106875.5|106825.5|106876.8|106826.8|106871.7|106821.7|31
1725413980000|2024-09-04 01:39:40|106872.5|106822.5|106872.8|106822.8|106876.4|106826.4|106872.5|106822.5|23
1725413990000|2024-09-04 01:39:50|106873.1|106823.1|106873.5|106823.5|106874.2|106824.2|106873|106823|8
1725414000000|2024-09-04 01:40:00|106873.2|106823.2|106871.2|106821.2|106873.2|106823.2|106871.2|106821.2|9
1725414010000|2024-09-04 01:40:10|106870.6|106820.6|106870.4|106820.4|106875.6|106825.6|106867.9|106817.9|34
1725414020000|2024-09-04 01:40:20|106871|106821|106868.8|106818.8|106875.4|106825.4|106868.4|106818.4|26
1725414030000|2024-09-04 01:40:30|106868.2|106818.2|106873.8|106823.8|106873.8|106823.8|106866|106816|27
1725414040000|2024-09-04 01:40:40|106873.2|106823.2|106872|106822|106875.6|106825.6|106870.2|106820.2|27
1725414050000|2024-09-04 01:40:50|106871.9|106821.9|106870.3|106820.3|106872.9|106822.9|106869.1|106819.1|18
1725414060000|2024-09-04 01:41:00|106868.4|106818.4|106866.5|106816.5|106872.8|106822.8|106865.7|106815.7|28
1725414070000|2024-09-04 01:41:10|106867.1|106817.1|106870.6|106820.6|106870.6|106820.6|106867.1|106817.1|12
1725414080000|2024-09-04 01:41:20|106870.8|106820.8|106873.9|106823.9|106873.9|106823.9|106869.4|106819.4|16
1725414090000|2024-09-04 01:41:30|106873.8|106823.8|106871.7|106821.7|106875.2|106825.2|106871|106821|8
1725414100000|2024-09-04 01:41:40|106869.8|106819.8|106866.4|106816.4|106870.4|106820.4|106866.3|106816.3|19
1725414110000|2024-09-04 01:41:50|106866.2|106816.2|106854.8|106804.8|106866.8|106816.8|106854.3|106804.3|26
1725414120000|2024-09-04 01:42:00|106854.7|106804.7|106846.4|106796.4|106854.7|106804.7|106846.1|106796.1|22
1725414130000|2024-09-04 01:42:10|106846|106796|106846.7|106796.7|106847.6|106797.6|106843.2|106793.2|15
1725414140000|2024-09-04 01:42:20|106845.7|106795.7|106848.3|106798.3|106848.3|106798.3|106845.5|106795.5|22
1725414150000|2024-09-04 01:42:30|106847.6|106797.6|106849.7|106799.7|106851|106801|106844.3|106794.3|15
1725414160000|2024-09-04 01:42:40|106849.2|106799.2|106841.2|106791.2|106849.2|106799.2|106840|106790|25
1725414170000|2024-09-04 01:42:50|106841.7|106791.7|106841.8|106791.8|106841.9|106791.9|106841.7|106791.7|4
1725414180000|2024-09-04 01:43:00|106841.7|106791.7|106840.3|106790.3|106848.6|106798.6|106837.3|106787.3|32
1725414190000|2024-09-04 01:43:10|106840.2|106790.2|106844.2|106794.2|106844.4|106794.4|106840.2|106790.2|10
1725414200000|2024-09-04 01:43:20|106842.4|106792.4|106843|106793|106844|106794|106841.9|106791.9|15
1725414210000|2024-09-04 01:43:30|106842.1|106792.1|106843.5|106793.5|106843.5|106793.5|106840.7|106790.7|16
1725414220000|2024-09-04 01:43:40|106843.1|106793.1|106843.8|106793.8|106844|106794|106842.8|106792.8|11
1725414230000|2024-09-04 01:43:50|106844.4|106794.4|106845.7|106795.7|106845.9|106795.9|106844.4|106794.4|10
1725414240000|2024-09-04 01:44:00|106846|106796|106845.1|106795.1|106847.7|106797.7|106845.1|106795.1|17
1725414250000|2024-09-04 01:44:10|106844.9|106794.9|106843.7|106793.7|106844.9|106794.9|106840.2|106790.2|27
1725414260000|2024-09-04 01:44:20|106843.3|106793.3|106841.8|106791.8|106844|106794|106841.8|106791.8|11
1725414270000|2024-09-04 01:44:30|106842.4|106792.4|106841.6|106791.6|106843.2|106793.2|106841.3|106791.3|8
1725414280000|2024-09-04 01:44:40|106841.7|106791.7|106842|106792|106842.4|106792.4|106839.5|106789.5|23
1725414290000|2024-09-04 01:44:50|106841.6|106791.6|106841.7|106791.7|106842.3|106792.3|106837.2|106787.2|19
1725414300000|2024-09-04 01:45:00|106841.1|106791.1|106846.7|106796.7|106847|106797|106839.2|106789.2|29
1725414310000|2024-09-04 01:45:10|106847.5|106797.5|106840.5|106790.5|106848.1|106798.1|106837.1|106787.1|24
1725414320000|2024-09-04 01:45:20|106840.7|106790.7|106838.6|106788.6|106840.7|106790.7|106838.3|106788.3|28
1725414330000|2024-09-04 01:45:30|106838.3|106788.3|106828.5|106778.5|106838.4|106788.4|106828.5|106778.5|29
1725414340000|2024-09-04 01:45:40|106829|106779|106835.9|106785.9|106836.4|106786.4|106828.3|106778.3|19
1725414350000|2024-09-04 01:45:50|106835.2|106785.2|106834.2|106784.2|106836|106786|106832.8|106782.8|12
1725414360000|2024-09-04 01:46:00|106834|106784|106833.3|106783.3|106840.9|106790.9|106830.3|106780.3|22
1725414370000|2024-09-04 01:46:10|106833|106783|106834.6|106784.6|106835.2|106785.2|106833|106783|4
1725414380000|2024-09-04 01:46:20|106829.5|106779.5|106831.3|106781.3|106833.7|106783.7|106828|106778|13
1725414390000|2024-09-04 01:46:30|106831.8|106781.8|106830.1|106780.1|106832.7|106782.7|106824.9|106774.9|18
1725414400000|2024-09-04 01:46:40|106828.2|106778.2|106827.9|106777.9|106828.2|106778.2|106827.9|106777.9|5
1725414410000|2024-09-04 01:46:50|106827.8|106777.8|106820.1|106770.1|106827.8|106777.8|106819.8|106769.8|16
1725414420000|2024-09-04 01:47:00|106823|106773|106819.8|106769.8|106825.5|106775.5|106818.4|106768.4|19
1725414430000|2024-09-04 01:47:10|106819.9|106769.9|106818.6|106768.6|106823.2|106773.2|106818.6|106768.6|13
1725414440000|2024-09-04 01:47:20|106817.6|106767.6|106818.6|106768.6|106820.7|106770.7|106814.5|106764.5|18
1725414450000|2024-09-04 01:47:30|106818.5|106768.5|106819.2|106769.2|106821.6|106771.6|106818.4|106768.4|13
1725414460000|2024-09-04 01:47:40|106819|106769|106816|106766|106819.2|106769.2|106816|106766|10
1725414470000|2024-09-04 01:47:50|106818.6|106768.6|106820.4|106770.4|106822.9|106772.9|106817.8|106767.8|11
1725414480000|2024-09-04 01:48:00|106819.4|106769.4|106825.3|106775.3|106825.3|106775.3|106818.6|106768.6|12
1725414490000|2024-09-04 01:48:10|106825.8|106775.8|106825.8|106775.8|106826.3|106776.3|106823.5|106773.5|8
1725414500000|2024-09-04 01:48:20|106825.7|106775.7|106827.6|106777.6|106828.7|106778.7|106824.1|106774.1|9
1725414510000|2024-09-04 01:48:30|106829.9|106779.9|106832.3|106782.3|106832.3|106782.3|106827.5|106777.5|10
1725414520000|2024-09-04 01:48:40|106832.4|106782.4|106833.8|106783.8|106835.7|106785.7|106831.5|106781.5|17
1725414530000|2024-09-04 01:48:50|106834.6|106784.6|106833.1|106783.1|106837|106787|106831.7|106781.7|24
1725414540000|2024-09-04 01:49:00|106832.9|106782.9|106827|106777|106832.9|106782.9|106827|106777|20
1725414550000|2024-09-04 01:49:10|106826.8|106776.8|106827.6|106777.6|106828.1|106778.1|106825.2|106775.2|12
1725414560000|2024-09-04 01:49:20|106827.7|106777.7|106826.2|106776.2|106828.9|106778.9|106824.6|106774.6|29
1725414570000|2024-09-04 01:49:30|106826.1|106776.1|106830.8|106780.8|106830.8|106780.8|106826.1|106776.1|13
1725414580000|2024-09-04 01:49:40|106830.7|106780.7|106825|106775|106830.8|106780.8|106824.9|106774.9|19
1725414590000|2024-09-04 01:49:50|106824.8|106774.8|106829.4|106779.4|106831.6|106781.6|106824.5|106774.5|18
1725414600000|2024-09-04 01:50:00|106827.9|106777.9|106826.1|106776.1|106829.5|106779.5|106825.6|106775.6|16
1725414610000|2024-09-04 01:50:10|106826.7|106776.7|106829.3|106779.3|106829.9|106779.9|106826.1|106776.1|14
1725414620000|2024-09-04 01:50:20|106828.9|106778.9|106822.6|106772.6|106828.9|106778.9|106821.1|106771.1|18
1725414630000|2024-09-04 01:50:30|106822.7|106772.7|106823.9|106773.9|106824.6|106774.6|106822.7|106772.7|16
1725414640000|2024-09-04 01:50:40|106824|106774|106828|106778|106828|106778|106824|106774|11
1725414650000|2024-09-04 01:50:50|106828.1|106778.1|106827.9|106777.9|106830|106780|106827.4|106777.4|9
1725414660000|2024-09-04 01:51:00|106827.3|106777.3|106827.3|106777.3|106827.3|106777.3|106827.3|106777.3|1
1725414670000|2024-09-04 01:51:10|106826.6|106776.6|106829.7|106779.7|106829.7|106779.7|106826.6|106776.6|8
1725414680000|2024-09-04 01:51:20|106830.9|106780.9|106830.3|106780.3|106833.3|106783.3|106825.6|106775.6|17
1725414690000|2024-09-04 01:51:30|106829.9|106779.9|106822|106772|106829.9|106779.9|106821.9|106771.9|15
1725414700000|2024-09-04 01:51:40|106821.9|106771.9|106824.7|106774.7|106824.9|106774.9|106821.9|106771.9|18
1725414710000|2024-09-04 01:51:50|106821.8|106771.8|106824.3|106774.3|106824.7|106774.7|106821.8|106771.8|4
1725414720000|2024-09-04 01:52:00|106824.1|106774.1|106819.5|106769.5|106825.3|106775.3|106819|106769|19
1725414730000|2024-09-04 01:52:10|106819.6|106769.6|106819.4|106769.4|106822.6|106772.6|106817.8|106767.8|7
1725414740000|2024-09-04 01:52:20|106820.4|106770.4|106817.3|106767.3|106824.4|106774.4|106817.3|106767.3|23
1725414750000|2024-09-04 01:52:30|106817.5|106767.5|106821|106771|106822.7|106772.7|106817.3|106767.3|10
1725414760000|2024-09-04 01:52:40|106822.4|106772.4|106823|106773|106825.8|106775.8|106820.3|106770.3|21
1725414770000|2024-09-04 01:52:50|106823.5|106773.5|106836.9|106786.9|106836.9|106786.9|106822.6|106772.6|22
1725414780000|2024-09-04 01:53:00|106834.1|106784.1|106830.4|106780.4|106837.8|106787.8|106830.4|106780.4|26
1725414790000|2024-09-04 01:53:10|106835.4|106785.4|106838.3|106788.3|106839.3|106789.3|106830|106780|20
1725414800000|2024-09-04 01:53:20|106838.8|106788.8|106834.5|106784.5|106839.2|106789.2|106834.2|106784.2|44
1725414810000|2024-09-04 01:53:30|106835.6|106785.6|106832|106782|106838.4|106788.4|106830.1|106780.1|24
1725414820000|2024-09-04 01:53:40|106830.5|106780.5|106830.8|106780.8|106833.2|106783.2|106828|106778|15
1725414830000|2024-09-04 01:53:50|106828|106778|106829.2|106779.2|106830.5|106780.5|106827.1|106777.1|28
1725414840000|2024-09-04 01:54:00|106828.7|106778.7|106831.6|106781.6|106832.1|106782.1|106825.9|106775.9|13
1725414850000|2024-09-04 01:54:10|106829|106779|106828.3|106778.3|106830.8|106780.8|106828.3|106778.3|7
1725414860000|2024-09-04 01:54:20|106828.4|106778.4|106839.4|106789.4|106840.4|106790.4|106828.4|106778.4|18
1725414870000|2024-09-04 01:54:30|106840.6|106790.6|106848.4|106798.4|106848.5|106798.5|106840.6|106790.6|15
1725414880000|2024-09-04 01:54:40|106848.5|106798.5|106850.7|106800.7|106850.7|106800.7|106847.9|106797.9|8
1725414890000|2024-09-04 01:54:50|106850.8|106800.8|106848.2|106798.2|106853.1|106803.1|106848.2|106798.2|11
1725414900000|2024-09-04 01:55:00|106847.9|106797.9|106841.1|106791.1|106847.9|106797.9|106840.7|106790.7|17
1725414910000|2024-09-04 01:55:10|106840.3|106790.3|106846.6|106796.6|106846.9|106796.9|106839.8|106789.8|16
1725414920000|2024-09-04 01:55:20|106846.1|106796.1|106844.7|106794.7|106847|106797|106841.5|106791.5|19
1725414930000|2024-09-04 01:55:30|106847.5|106797.5|106847.4|106797.4|106848.6|106798.6|106845.8|106795.8|17
1725414940000|2024-09-04 01:55:40|106847.9|106797.9|106845.9|106795.9|106847.9|106797.9|106845.9|106795.9|8
1725414950000|2024-09-04 01:55:50|106846.3|106796.3|106843.2|106793.2|106848.5|106798.5|106839.8|106789.8|24
1725414960000|2024-09-04 01:56:00|106843.7|106793.7|106844.6|106794.6|106844.6|106794.6|106843.7|106793.7|6
1725414970000|2024-09-04 01:56:10|106844.4|106794.4|106844|106794|106844.4|106794.4|106840.7|106790.7|11
1725414980000|2024-09-04 01:56:20|106844.3|106794.3|106847.8|106797.8|106850.8|106800.8|106844.3|106794.3|10
1725414990000|2024-09-04 01:56:30|106847.6|106797.6|106845.9|106795.9|106848|106798|106845.3|106795.3|11
1725415000000|2024-09-04 01:56:40|106846|106796|106845|106795|106846.1|106796.1|106844.9|106794.9|6
1725415010000|2024-09-04 01:56:50|106845.1|106795.1|106845|106795|106845.1|106795.1|106845|106795|2
1725415020000|2024-09-04 01:57:00|106845.1|106795.1|106849.5|106799.5|106851.3|106801.3|106845.1|106795.1|15
1725415030000|2024-09-04 01:57:10|106849|106799|106854.7|106804.7|106854.7|106804.7|106847.6|106797.6|15
1725415040000|2024-09-04 01:57:20|106852.6|106802.6|106851.6|106801.6|106853.6|106803.6|106851.6|106801.6|13
1725415050000|2024-09-04 01:57:30|106851.5|106801.5|106854.5|106804.5|106854.5|106804.5|106851.3|106801.3|14
1725415060000|2024-09-04 01:57:40|106854.1|106804.1|106852.2|106802.2|106855.9|106805.9|106849.8|106799.8|27
1725415070000|2024-09-04 01:57:50|106851|106801|106853.7|106803.7|106854.9|106804.9|106850.1|106800.1|6
1725415080000|2024-09-04 01:58:00|106853.9|106803.9|106866.3|106816.3|106866.3|106816.3|106853.9|106803.9|23
1725415090000|2024-09-04 01:58:10|106866.6|106816.6|106867|106817|106867.2|106817.2|106866.6|106816.6|5
1725415100000|2024-09-04 01:58:20|106867.8|106817.8|106877.3|106827.3|106877.3|106827.3|106867.8|106817.8|28
1725415110000|2024-09-04 01:58:30|106877.5|106827.5|106881.1|106831.1|106883.3|106833.3|106877.5|106827.5|31
1725415120000|2024-09-04 01:58:40|106882.4|106832.4|106873.1|106823.1|106882.4|106832.4|106873.1|106823.1|13
1725415130000|2024-09-04 01:58:50|106872.3|106822.3|106872.9|106822.9|106876.3|106826.3|106872.3|106822.3|14
1725415140000|2024-09-04 01:59:00|106872.6|106822.6|106872.8|106822.8|106873.1|106823.1|106871.1|106821.1|9
1725415150000|2024-09-04 01:59:10|106873|106823|106873.2|106823.2|106875.3|106825.3|106872|106822|9
1725415160000|2024-09-04 01:59:20|106872.7|106822.7|106875.1|106825.1|106875.1|106825.1|106872.7|106822.7|13
1725415170000|2024-09-04 01:59:30|106875.2|106825.2|106875.5|106825.5|106875.8|106825.8|106875.1|106825.1|7
1725415180000|2024-09-04 01:59:40|106875.8|106825.8|106875.8|106825.8|106879.3|106829.3|106873.4|106823.4|17
1725415190000|2024-09-04 01:59:50|106876.4|106826.4|106874.2|106824.2|106877|106827|106873.6|106823.6|22
1725415200000|2024-09-04 02:00:00|106874.6|106824.6|106876.1|106826.1|106877.3|106827.3|106871.8|106821.8|19
1725415210000|2024-09-04 02:00:10|106876.3|106826.3|106883|106833|106884.6|106834.6|106873.4|106823.4|28
1725415220000|2024-09-04 02:00:20|106883.6|106833.6|106899.3|106849.3|106900.9|106850.9|106883.6|106833.6|21
1725415230000|2024-09-04 02:00:30|106899|106849|106891|106841|106900.5|106850.5|106888.6|106838.6|22
1725415240000|2024-09-04 02:00:40|106890.7|106840.7|106899.2|106849.2|106899.2|106849.2|106890.7|106840.7|20
1725415250000|2024-09-04 02:00:50|106899.5|106849.5|106904.9|106854.9|106904.9|106854.9|106895.3|106845.3|28
1725415260000|2024-09-04 02:01:00|106904.8|106854.8|106906|106856|106906.6|106856.6|106904.8|106854.8|11
1725415270000|2024-09-04 02:01:10|106906.2|106856.2|106904.8|106854.8|106906.7|106856.7|106902.6|106852.6|27
1725415280000|2024-09-04 02:01:20|106905.2|106855.2|106903.4|106853.4|106905.2|106855.2|106902.9|106852.9|12
1725415290000|2024-09-04 02:01:30|106903.3|106853.3|106902.9|106852.9|106904.9|106854.9|106901.6|106851.6|13
1725415300000|2024-09-04 02:01:40|106903.3|106853.3|106905.3|106855.3|106908.2|106858.2|106903.2|106853.2|18
1725415310000|2024-09-04 02:01:50|106906.6|106856.6|106907.5|106857.5|106907.5|106857.5|106906.5|106856.5|9
1725415320000|2024-09-04 02:02:00|106907.3|106857.3|106909.7|106859.7|106910.7|106860.7|106906|106856|13
1725415330000|2024-09-04 02:02:10|106909|106859|106903.3|106853.3|106909|106859|106899.1|106849.1|18
1725415340000|2024-09-04 02:02:20|106903.2|106853.2|106941.1|106891.1|106941.1|106891.1|106900.9|106850.9|11
1725415350000|2024-09-04 02:02:30|106938.6|106888.6|107014.1|106885.9|107014.1|106923.2|106933|106863.2|75
1725415360000|2024-09-04 02:02:40|107013.7|106885.6|107043.1|106916.8|107045.7|106972|106971.1|106885.6|73
1725415370000|2024-09-04 02:02:50|107041.9|106956.7|107013.9|106963.9|107041.9|106967.2|107001.5|106951.5|72
1725415380000|2024-09-04 02:03:00|107019|106969|107055.4|106928.4|107055.5|106979.3|107009.1|106928.4|64
1725415390000|2024-09-04 02:03:10|107020.4|106970.4|107014.7|106964.7|107028.7|106978.7|107011.9|106961.9|55
1725415400000|2024-09-04 02:03:20|107017.6|106967.6|107019.7|106969.7|107029.1|106979.1|107014.9|106964.9|62
1725415410000|2024-09-04 02:03:30|107022.2|106972.2|107025.7|106975.7|107033.3|106983.3|107019.1|106969.1|60
1725415420000|2024-09-04 02:03:40|107025.6|106975.6|107028.6|106978.6|107036.3|106986.3|107015.6|106965.6|69
1725415430000|2024-09-04 02:03:50|107030.2|106980.2|107029.8|106979.8|107031.9|106981.9|107017.8|106967.8|68
1725415440000|2024-09-04 02:04:00|107025.5|106975.5|107019|106969|107054.4|106984.7|107017.2|106921.9|70
1725415450000|2024-09-04 02:04:10|107017.4|106967.4|107007.1|106957.1|107057.5|106972.3|107001.7|106918.6|75
1725415460000|2024-09-04 02:04:20|107043.9|106914.3|107007.8|106957.8|107043.9|106961.5|106996.2|106912.3|77
1725415470000|2024-09-04 02:04:30|107008.9|106958.9|106992.9|106942.9|107008.9|106958.9|106991.1|106941.1|69
1725415480000|2024-09-04 02:04:40|106992.7|106942.7|107002.2|106952.2|107003.3|106953.3|106987.9|106937.9|54
1725415490000|2024-09-04 02:04:50|106999|106949|106991.1|106941.1|106999.3|106949.3|106989.8|106939.8|59
1725415500000|2024-09-04 02:05:00|106993.3|106943.3|107000.4|106950.4|107000.4|106950.4|106984.2|106934.2|67
1725415510000|2024-09-04 02:05:10|107000.5|106950.5|106998.9|106948.9|107034.6|106952.7|106988.2|106900.6|61
1725415520000|2024-09-04 02:05:20|107001.7|106951.7|106998.6|106948.6|107036.2|106952.9|106990.1|106910.4|60
1725415530000|2024-09-04 02:05:30|106996.7|106946.7|106998|106948|107005.3|106955.3|106995.9|106945.9|56
1725415540000|2024-09-04 02:05:40|106998.3|106948.3|106992|106942|106998.9|106948.9|106989.6|106939.6|49
1725415550000|2024-09-04 02:05:50|106994.4|106944.4|106993.4|106943.4|106999.4|106949.4|106992.2|106942.2|53
1725415560000|2024-09-04 02:06:00|106999|106949|107009.3|106959.3|107012.7|106962.7|106999|106949|54
1725415570000|2024-09-04 02:06:10|107008.7|106958.7|107006|106956|107009.8|106959.8|107000.9|106950.9|50
1725415580000|2024-09-04 02:06:20|107005.3|106955.3|107010.6|106960.6|107010.6|106960.6|107005.3|106955.3|32
1725415590000|2024-09-04 02:06:30|107010.3|106960.3|107007.1|106957.1|107014.5|106964.5|107005.4|106955.4|60
1725415600000|2024-09-04 02:06:40|107006.8|106956.8|107001.5|106951.5|107014.1|106964.1|107001.5|106951.5|58
1725415610000|2024-09-04 02:06:50|107000.3|106950.3|107000.1|106950.1|107010.3|106960.3|106997.4|106947.4|61
1725415620000|2024-09-04 02:07:00|107001.1|106951.1|107005.1|106955.1|107005.1|106955.1|106995.6|106945.6|40
1725415630000|2024-09-04 02:07:10|107005|106955|107004.8|106954.8|107008.5|106958.5|106999|106949|34
1725415640000|2024-09-04 02:07:20|107006.4|106956.4|107009.7|106959.7|107013.9|106963.9|107000|106950|53
1725415650000|2024-09-04 02:07:30|107009.1|106959.1|106998.8|106948.8|107010.3|106960.3|106998.8|106948.8|57
1725415660000|2024-09-04 02:07:40|106998.4|106948.4|107007.3|106957.3|107008.5|106958.5|106998.4|106948.4|51
1725415670000|2024-09-04 02:07:50|107008.3|106958.3|107000|106950|107008.8|106958.8|106994.8|106944.8|45
1725415680000|2024-09-04 02:08:00|106998.8|106948.8|107019.7|106969.7|107021.3|106971.3|106997.4|106947.4|46
1725415690000|2024-09-04 02:08:10|107019.4|106969.4|107012.9|106962.9|107019.4|106969.4|107008.2|106958.2|55
1725415700000|2024-09-04 02:08:20|107011|106961|107012.5|106962.5|107019.7|106969.7|107008.7|106958.7|58
1725415710000|2024-09-04 02:08:30|107010.9|106960.9|107017.2|106967.2|107023.9|106973.9|107010.9|106960.9|44
1725415720000|2024-09-04 02:08:40|107018.5|106968.5|107020.4|106970.4|107024.3|106974.3|107016.1|106966.1|41
1725415730000|2024-09-04 02:08:50|107019.5|106969.5|107016.3|106966.3|107023.2|106973.2|107013.2|106963.2|30
1725415740000|2024-09-04 02:09:00|107017.6|106967.6|107020.2|106970.2|107023.8|106973.8|107017.1|106967.1|40
1725415750000|2024-09-04 02:09:10|107020.3|106970.3|107021.8|106971.8|107025.4|106975.4|107020|106970|25
1725415760000|2024-09-04 02:09:20|107023.1|106973.1|107012.8|106962.8|107028.5|106978.5|107008.4|106958.4|33
1725415770000|2024-09-04 02:09:30|107012.5|106962.5|107019.6|106969.6|107019.6|106969.6|107010|106960|32
1725415780000|2024-09-04 02:09:40|107019.4|106969.4|107015.8|106965.8|107022.9|106972.9|107009.3|106959.3|41
1725415790000|2024-09-04 02:09:50|107016.5|106966.5|107008.5|106958.5|107019.1|106969.1|107008.5|106958.5|38
1725415800000|2024-09-04 02:10:00|107007.8|106957.8|107018.7|106968.7|107019.4|106969.4|107007.6|106957.6|33
1725415810000|2024-09-04 02:10:10|107017|106967|107016.4|106966.4|107021.8|106971.8|107011.3|106961.3|28
1725415820000|2024-09-04 02:10:20|107015.7|106965.7|107006.9|106956.9|107015.7|106965.7|107002.4|106952.4|54
1725415830000|2024-09-04 02:10:30|107007.5|106957.5|107016.2|106966.2|107020.2|106970.2|107007.5|106957.5|20
1725415840000|2024-09-04 02:10:40|107016.8|106966.8|107020.6|106970.6|107020.6|106970.6|107006.5|106956.5|36
1725415850000|2024-09-04 02:10:50|107022.3|106972.3|107018.7|106968.7|107022.3|106972.3|107006|106956|43
1725415860000|2024-09-04 02:11:00|107018.5|106968.5|107011.8|106961.8|107021.6|106971.6|107011.8|106961.8|17
1725415870000|2024-09-04 02:11:10|107011.4|106961.4|107016.3|106966.3|107016.3|106966.3|107003.6|106953.6|40
1725415880000|2024-09-04 02:11:20|107016.9|106966.9|107017.9|106967.9|107018.3|106968.3|107011.1|106961.1|27
1725415890000|2024-09-04 02:11:30|107019.1|106969.1|107013|106963|107020.1|106970.1|107013|106963|15
1725415900000|2024-09-04 02:11:40|107014.1|106964.1|107009.6|106959.6|107017.1|106967.1|107009.6|106959.6|30
1725415910000|2024-09-04 02:11:50|107010|106960|107015.7|106965.7|107017.8|106967.8|107010|106960|13
1725415920000|2024-09-04 02:12:00|107017.7|106967.7|107006.4|106956.4|107017.7|106967.7|107005.7|106955.7|30
1725415930000|2024-09-04 02:12:10|107005.7|106955.7|107016.5|106966.5|107016.5|106966.5|107003.2|106953.2|32
1725415940000|2024-09-04 02:12:20|107017.6|106967.6|107012.6|106962.6|107018.9|106968.9|107010.1|106960.1|22
1725415950000|2024-09-04 02:12:30|107013.4|106963.4|107016.8|106966.8|107018.1|106968.1|107011.4|106961.4|21
1725415960000|2024-09-04 02:12:40|107017.3|106967.3|107018.4|106968.4|107018.4|106968.4|107011|106961|16
1725415970000|2024-09-04 02:12:50|107016.9|106966.9|107014.3|106964.3|107018|106968|107014.3|106964.3|9
1725415980000|2024-09-04 02:13:00|107015.4|106965.4|107016.5|106966.5|107016.9|106966.9|107015.4|106965.4|4
1725415990000|2024-09-04 02:13:10|107015.2|106965.2|107004.9|106954.9|107015.2|106965.2|107004.9|106954.9|30
1725416000000|2024-09-04 02:13:20|107005.4|106955.4|107009.6|106959.6|107009.6|106959.6|107005.4|106955.4|14
1725416010000|2024-09-04 02:13:30|107009.5|106959.5|107007.9|106957.9|107010.7|106960.7|107005.5|106955.5|25
1725416020000|2024-09-04 02:13:40|107008.9|106958.9|107010.1|106960.1|107012.3|106962.3|107008.9|106958.9|19
1725416030000|2024-09-04 02:13:50|107009.4|106959.4|107014.6|106964.6|107014.7|106964.7|107001.9|106951.9|33
1725416040000|2024-09-04 02:14:00|107014.5|106964.5|107014.8|106964.8|107014.8|106964.8|107009.7|106959.7|8
1725416050000|2024-09-04 02:14:10|107014.5|106964.5|107007.1|106957.1|107014.5|106964.5|107000.9|106950.9|34
1725416060000|2024-09-04 02:14:20|107007.7|106957.7|107003.1|106953.1|107010.9|106960.9|106999.7|106949.7|14
1725416070000|2024-09-04 02:14:30|107003.4|106953.4|107004.9|106954.9|107009.4|106959.4|107002.4|106952.4|26
1725416080000|2024-09-04 02:14:40|107004.6|106954.6|107001.2|106951.2|107007.2|106957.2|106997.8|106947.8|25
1725416090000|2024-09-04 02:14:50|107000.8|106950.8|107003.5|106953.5|107003.5|106953.5|107000.8|106950.8|9
1725416100000|2024-09-04 02:15:00|107003.4|106953.4|107008.7|106958.7|107008.7|106958.7|107003.4|106953.4|6
1725416110000|2024-09-04 02:15:10|107008.6|106958.6|107007.1|106957.1|107010.3|106960.3|107003.3|106953.3|8
1725416120000|2024-09-04 02:15:20|107007.5|106957.5|107012.1|106962.1|107012.1|106962.1|107007.5|106957.5|7
1725416130000|2024-09-04 02:15:30|107012|106962|107003|106953|107012|106962|107003|106953|3
1725416140000|2024-09-04 02:15:40|107000.8|106950.8|107003.8|106953.8|107005.6|106955.6|107000.8|106950.8|41
1725416150000|2024-09-04 02:15:50|107003.1|106953.1|107004.2|106954.2|107004.9|106954.9|107000.6|106950.6|23
1725416160000|2024-09-04 02:16:00|107004.3|106954.3|107000.7|106950.7|107004.4|106954.4|107000.3|106950.3|24
1725416170000|2024-09-04 02:16:10|106999.7|106949.7|107000|106950|107002.3|106952.3|106997.5|106947.5|15
1725416180000|2024-09-04 02:16:20|106999.8|106949.8|106998|106948|107001.8|106951.8|106994.7|106944.7|21
1725416190000|2024-09-04 02:16:30|106999.1|106949.1|106998.3|106948.3|107001.4|106951.4|106992.9|106942.9|30
1725416200000|2024-09-04 02:16:40|106998.1|106948.1|107000.4|106950.4|107002.6|106952.6|106998.1|106948.1|19
1725416210000|2024-09-04 02:16:50|106999|106949|107001.3|106951.3|107001.3|106951.3|106996.9|106946.9|14
1725416220000|2024-09-04 02:17:00|107002|106952|106991|106941|107002|106952|106987.8|106937.8|24
1725416230000|2024-09-04 02:17:10|106986.8|106936.8|106997.5|106947.5|106997.5|106947.5|106981|106931|54
1725416240000|2024-09-04 02:17:20|106997.1|106947.1|107000.5|106950.5|107000.5|106950.5|106997.1|106947.1|3
1725416250000|2024-09-04 02:17:30|107000.9|106950.9|107000.9|106950.9|107000.9|106950.9|107000.8|106950.8|3
1725416260000|2024-09-04 02:17:40|107001|106951|107004.7|106954.7|107007.6|106957.6|107000.5|106950.5|22
1725416270000|2024-09-04 02:17:50|107004.2|106954.2|107000.2|106950.2|107004.2|106954.2|106998.4|106948.4|20
1725416280000|2024-09-04 02:18:00|106999.8|106949.8|106998.9|106948.9|107000.8|106950.8|106998.1|106948.1|11
1725416290000|2024-09-04 02:18:10|106998.5|106948.5|106997.9|106947.9|106998.5|106948.5|106996.9|106946.9|6
1725416300000|2024-09-04 02:18:20|106998|106948|106993.4|106943.4|106998.9|106948.9|106990.6|106940.6|20
1725416310000|2024-09-04 02:18:30|106993.8|106943.8|106998.4|106948.4|106998.6|106948.6|106993.8|106943.8|14
1725416320000|2024-09-04 02:18:40|106999.8|106949.8|107002.3|106952.3|107002.3|106952.3|106989.3|106939.3|38
1725416330000|2024-09-04 02:18:50|107002.5|106952.5|106999|106949|107007.3|106957.3|106998.1|106948.1|28
1725416340000|2024-09-04 02:19:00|106999.5|106949.5|107001.6|106951.6|107006.4|106956.4|106998.1|106948.1|32
1725416350000|2024-09-04 02:19:10|107001.5|106951.5|107002.7|106952.7|107003.3|106953.3|106999.6|106949.6|13
1725416360000|2024-09-04 02:19:20|107000.9|106950.9|107001.4|106951.4|107002.5|106952.5|107000.6|106950.6|9
1725416370000|2024-09-04 02:19:30|107001|106951|107003.5|106953.5|107003.5|106953.5|106999.2|106949.2|15
1725416380000|2024-09-04 02:19:40|107003.4|106953.4|107000.4|106950.4|107003.4|106953.4|106998.6|106948.6|11
1725416390000|2024-09-04 02:19:50|107000.3|106950.3|107000.5|106950.5|107000.7|106950.7|106998.7|106948.7|10
1725416400000|2024-09-04 02:20:00|107000.4|106950.4|107001.6|106951.6|107004.1|106954.1|107000.4|106950.4|16
1725416410000|2024-09-04 02:20:10|106999.5|106949.5|107001.1|106951.1|107003.4|106953.4|106998.2|106948.2|14
1725416420000|2024-09-04 02:20:20|107001|106951|107001|106951|107001|106951|107001|106951|1
1725416430000|2024-09-04 02:20:30|107003.2|106953.2|107001.2|106951.2|107003.2|106953.2|107000.9|106950.9|4
1725416440000|2024-09-04 02:20:40|107001.1|106951.1|107005.9|106955.9|107005.9|106955.9|106998|106948|8
1725416450000|2024-09-04 02:20:50|107000.1|106950.1|107003.2|106953.2|107003.2|106953.2|107000.1|106950.1|15
1725416460000|2024-09-04 02:21:00|107003.6|106953.6|107002.6|106952.6|107006.2|106956.2|107001.7|106951.7|15
1725416470000|2024-09-04 02:21:10|107002.7|106952.7|107003.7|106953.7|107003.8|106953.8|107001.8|106951.8|10
1725416480000|2024-09-04 02:21:20|107001.7|106951.7|107001.2|106951.2|107001.7|106951.7|107001.2|106951.2|5
1725416490000|2024-09-04 02:21:30|107001.3|106951.3|106999.6|106949.6|107001.3|106951.3|106999.6|106949.6|4
1725416500000|2024-09-04 02:21:40|107001.1|106951.1|107000.5|106950.5|107001.1|106951.1|107000.3|106950.3|5
1725416510000|2024-09-04 02:21:50|107000|106950|106997.6|106947.6|107001|106951|106996.7|106946.7|18
1725416520000|2024-09-04 02:22:00|106997.5|106947.5|106999.2|106949.2|107001.4|106951.4|106997.5|106947.5|15
1725416530000|2024-09-04 02:22:10|107000.3|106950.3|106998.4|106948.4|107000.3|106950.3|106998.4|106948.4|8
1725416540000|2024-09-04 02:22:20|106998.3|106948.3|106997|106947|107001|106951|106994.9|106944.9|16
1725416550000|2024-09-04 02:22:30|106996.9|106946.9|106997|106947|106997|106947|106996.9|106946.9|2
1725416560000|2024-09-04 02:22:40|106996.9|106946.9|106993.4|106943.4|106996.9|106946.9|106993|106943|7
1725416570000|2024-09-04 02:22:50|106992.3|106942.3|106991.9|106941.9|106993.4|106943.4|106987.9|106937.9|27
1725416580000|2024-09-04 02:23:00|106992.2|106942.2|106995.4|106945.4|106995.4|106945.4|106992.2|106942.2|8
1725416590000|2024-09-04 02:23:10|106993.5|106943.5|106992|106942|106995.8|106945.8|106986.6|106936.6|43
1725416600000|2024-09-04 02:23:20|106992.7|106942.7|106997.5|106947.5|106998.9|106948.9|106992.7|106942.7|15
1725416610000|2024-09-04 02:23:30|107001.2|106951.2|106998.9|106948.9|107001.2|106951.2|106991.3|106941.3|34
1725416620000|2024-09-04 02:23:40|106998.6|106948.6|106997.6|106947.6|106998.6|106948.6|106997.6|106947.6|7
1725416630000|2024-09-04 02:23:50|106997.5|106947.5|106998.2|106948.2|106998.2|106948.2|106996.8|106946.8|5
1725416640000|2024-09-04 02:24:00|106995.6|106945.6|106997.4|106947.4|106997.4|106947.4|106990.6|106940.6|25
1725416650000|2024-09-04 02:24:10|106997.2|106947.2|107000.3|106950.3|107002.9|106952.9|106997.2|106947.2|16
1725416660000|2024-09-04 02:24:20|107000.4|106950.4|106997|106947|107000.9|106950.9|106996.4|106946.4|22
1725416670000|2024-09-04 02:24:30|106996.4|106946.4|106995.7|106945.7|106998.2|106948.2|106993.7|106943.7|10
1725416680000|2024-09-04 02:24:40|106995.9|106945.9|106995.6|106945.6|106996.2|106946.2|106995.6|106945.6|6
1725416690000|2024-09-04 02:24:50|106995.5|106945.5|106995.5|106945.5|106995.5|106945.5|106995.2|106945.2|3
1725416700000|2024-09-04 02:25:00|106995.2|106945.2|106984.6|106934.6|106995.2|106945.2|106979.3|106929.3|36
1725416710000|2024-09-04 02:25:10|106985.6|106935.6|106986.1|106936.1|106987.2|106937.2|106985.6|106935.6|9
1725416720000|2024-09-04 02:25:20|106988.9|106938.9|106987.2|106937.2|106989.4|106939.4|106985.4|106935.4|24
1725416730000|2024-09-04 02:25:30|106987|106937|106983.1|106933.1|106987.5|106937.5|106982.4|106932.4|15
1725416740000|2024-09-04 02:25:40|106982.6|106932.6|106977.7|106927.7|106982.6|106932.6|106977.4|106927.4|7
1725416750000|2024-09-04 02:25:50|106977.6|106927.6|106977.5|106927.5|106978.7|106928.7|106977.2|106927.2|9
1725416760000|2024-09-04 02:26:00|106975.7|106925.7|106978|106928|106978.2|106928.2|106973|106923|24
1725416770000|2024-09-04 02:26:10|106977.7|106927.7|106975.8|106925.8|106977.7|106927.7|106974.6|106924.6|16
1725416780000|2024-09-04 02:26:20|106975.5|106925.5|106976.9|106926.9|106976.9|106926.9|106974.1|106924.1|9
1725416790000|2024-09-04 02:26:30|106977.3|106927.3|106978.1|106928.1|106978.8|106928.8|106975.2|106925.2|16
1725416800000|2024-09-04 02:26:40|106978|106928|106979.1|106929.1|106979.2|106929.2|106978|106928|6
1725416810000|2024-09-04 02:26:50|106979|106929|106978.4|106928.4|106979|106929|106978.4|106928.4|5
1725416820000|2024-09-04 02:27:00|106978.3|106928.3|106980.2|106930.2|106980.4|106930.4|106978.3|106928.3|9
1725416830000|2024-09-04 02:27:10|106980.8|106930.8|106983.2|106933.2|106983.2|106933.2|106980.2|106930.2|8
1725416840000|2024-09-04 02:27:20|106977.9|106927.9|106967.6|106917.6|106977.9|106927.9|106965.2|106915.2|23
1725416850000|2024-09-04 02:27:30|106966.8|106916.8|106959.7|106909.7|106966.8|106916.8|106958.1|106908.1|22
1725416860000|2024-09-04 02:27:40|106961.6|106911.6|106961.9|106911.9|106962.3|106912.3|106959.2|106909.2|20
1725416870000|2024-09-04 02:27:50|106962|106912|106960.6|106910.6|106962.6|106912.6|106957.5|106907.5|19
1725416880000|2024-09-04 02:28:00|106960.8|106910.8|106961.6|106911.6|106962.8|106912.8|106959.4|106909.4|14
1725416890000|2024-09-04 02:28:10|106962|106912|106965.3|106915.3|106965.9|106915.9|106959.6|106909.6|12
1725416900000|2024-09-04 02:28:20|106965|106915|106965.1|106915.1|106965.1|106915.1|106961.5|106911.5|28
1725416910000|2024-09-04 02:28:30|106964.5|106914.5|106964.3|106914.3|106965.8|106915.8|106962.2|106912.2|36
1725416920000|2024-09-04 02:28:40|106965|106915|106963.4|106913.4|106965.9|106915.9|106956.8|106906.8|26
1725416930000|2024-09-04 02:28:50|106964.5|106914.5|106964.7|106914.7|106965.3|106915.3|106962.3|106912.3|20
1725416940000|2024-09-04 02:29:00|106965|106915|106963.7|106913.7|106967.1|106917.1|106963|106913|34
1725416950000|2024-09-04 02:29:10|106964.2|106914.2|106963.3|106913.3|106965.7|106915.7|106960.9|106910.9|33
1725416960000|2024-09-04 02:29:20|106963.6|106913.6|106963.2|106913.2|106963.8|106913.8|106962.2|106912.2|19
1725416970000|2024-09-04 02:29:30|106963.6|106913.6|106958.9|106908.9|106965.6|106915.6|106958.6|106908.6|33
1725416980000|2024-09-04 02:29:40|106959.7|106909.7|106976.7|106926.7|106976.7|106926.7|106959.7|106909.7|25
1725416990000|2024-09-04 02:29:50|106976.8|106926.8|106977.8|106927.8|106980|106930|106976.8|106926.8|20
1725417000000|2024-09-04 02:30:00|106977.6|106927.6|106980.3|106930.3|106981|106931|106977.6|106927.6|11
1725417010000|2024-09-04 02:30:10|106979.9|106929.9|106978.7|106928.7|106983.4|106933.4|106978.2|106928.2|18
1725417020000|2024-09-04 02:30:20|106975.8|106925.8|106977.8|106927.8|106977.8|106927.8|106964.2|106914.2|32
1725417030000|2024-09-04 02:30:30|106978.8|106928.8|106979.9|106929.9|106982.4|106932.4|106978.3|106928.3|10
1725417040000|2024-09-04 02:30:40|106979.8|106929.8|106981.5|106931.5|106982.4|106932.4|106979.8|106929.8|9
1725417050000|2024-09-04 02:30:50|106982.2|106932.2|106982.3|106932.3|106982.5|106932.5|106982.2|106932.2|6
1725417060000|2024-09-04 02:31:00|106982.7|106932.7|106982.1|106932.1|106982.9|106932.9|106982.1|106932.1|5
1725417070000|2024-09-04 02:31:10|106982|106932|106984.1|106934.1|106985|106935|106982|106932|6
1725417080000|2024-09-04 02:31:20|106984|106934|106983.5|106933.5|106984|106934|106982.8|106932.8|8
1725417090000|2024-09-04 02:31:30|106969.6|106919.6|106967.7|106917.7|106972.7|106922.7|106964|106914|48
1725417100000|2024-09-04 02:31:40|106965.6|106915.6|106964.8|106914.8|106966.2|106916.2|106962|106912|27
1725417110000|2024-09-04 02:31:50|106962.8|106912.8|106965.6|106915.6|106966|106916|106961.3|106911.3|38
1725417120000|2024-09-04 02:32:00|106965.1|106915.1|106965.8|106915.8|106967|106917|106964.3|106914.3|33
1725417130000|2024-09-04 02:32:10|106965.4|106915.4|106974.6|106924.6|106974.6|106924.6|106958.3|106908.3|32
1725417140000|2024-09-04 02:32:20|106975.1|106925.1|106976.8|106926.8|106977.2|106927.2|106975.1|106925.1|10
1725417150000|2024-09-04 02:32:30|106976.7|106926.7|106977.5|106927.5|106977.6|106927.6|106973.7|106923.7|21
1725417160000|2024-09-04 02:32:40|106978|106928|106975.8|106925.8|106978|106928|106975.8|106925.8|5
1725417170000|2024-09-04 02:32:50|106976.1|106926.1|106978.2|106928.2|106978.2|106928.2|106976.1|106926.1|6
1725417180000|2024-09-04 02:33:00|106977.8|106927.8|106977.5|106927.5|106977.8|106927.8|106977.4|106927.4|3
1725417190000|2024-09-04 02:33:10|106978.3|106928.3|106979|106929|106979|106929|106977.7|106927.7|9
1725417200000|2024-09-04 02:33:20|106980.1|106930.1|106972.2|106922.2|106980.1|106930.1|106968.6|106918.6|34
1725417210000|2024-09-04 02:33:30|106972.9|106922.9|106977.4|106927.4|106977.6|106927.6|106972.9|106922.9|11
1725417220000|2024-09-04 02:33:40|106977|106927|106977.3|106927.3|106977.4|106927.4|106975.8|106925.8|8
1725417230000|2024-09-04 02:33:50|106977.4|106927.4|106978.4|106928.4|106978.4|106928.4|106976.7|106926.7|7
1725417240000|2024-09-04 02:34:00|106978.8|106928.8|106976.5|106926.5|106979.3|106929.3|106975.5|106925.5|17
1725417250000|2024-09-04 02:34:10|106977.5|106927.5|106978.7|106928.7|106979.2|106929.2|106977.5|106927.5|9
1725417260000|2024-09-04 02:34:20|106978.3|106928.3|106979.1|106929.1|106980.3|106930.3|106976.5|106926.5|15
1725417270000|2024-09-04 02:34:30|106979.2|106929.2|106981|106931|106983|106933|106979.2|106929.2|15
1725417280000|2024-09-04 02:34:40|106981.5|106931.5|106980.7|106930.7|106983.2|106933.2|106978.7|106928.7|20
1725417290000|2024-09-04 02:34:50|106981.2|106931.2|106983.5|106933.5|106983.5|106933.5|106979.3|106929.3|17
1725417300000|2024-09-04 02:35:00|106983.8|106933.8|106984.7|106934.7|106984.7|106934.7|106983.7|106933.7|3
1725417310000|2024-09-04 02:35:10|106984.4|106934.4|106984.1|106934.1|106985.6|106935.6|106984.1|106934.1|10
1725417320000|2024-09-04 02:35:20|106983.5|106933.5|106982.3|106932.3|106983.5|106933.5|106982.3|106932.3|5
1725417330000|2024-09-04 02:35:30|106982.1|106932.1|106982|106932|106982.1|106932.1|106982|106932|2
1725417340000|2024-09-04 02:35:40|106982.1|106932.1|106981.4|106931.4|106982.1|106932.1|106981.3|106931.3|7
1725417350000|2024-09-04 02:35:50|106981.3|106931.3|106980.5|106930.5|106981.3|106931.3|106980.5|106930.5|6
1725417360000|2024-09-04 02:36:00|106980.6|106930.6|106975.6|106925.6|106980.7|106930.7|106972.8|106922.8|22
1725417380000|2024-09-04 02:36:20|106975.7|106925.7|106975.7|106925.7|106975.9|106925.9|106975.6|106925.6|5
1725417390000|2024-09-04 02:36:30|106975.8|106925.8|106978|106928|106978|106928|106975.8|106925.8|5
1725417400000|2024-09-04 02:36:40|106977.8|106927.8|106977|106927|106977.8|106927.8|106976.1|106926.1|9
1725417410000|2024-09-04 02:36:50|106976.8|106926.8|106976.6|106926.6|106976.8|106926.8|106976.6|106926.6|3
1725417420000|2024-09-04 02:37:00|106976.5|106926.5|106976.9|106926.9|106976.9|106926.9|106976.5|106926.5|2
1725417430000|2024-09-04 02:37:10|106977.7|106927.7|106979.2|106929.2|106979.2|106929.2|106977.7|106927.7|3
1725417440000|2024-09-04 02:37:20|106979.1|106929.1|106978.9|106928.9|106980.2|106930.2|106978.8|106928.8|7
1725417450000|2024-09-04 02:37:30|106979|106929|106979.2|106929.2|106979.2|106929.2|106978.7|106928.7|5
1725417460000|2024-09-04 02:37:40|106978.6|106928.6|106978.1|106928.1|106978.7|106928.7|106978.1|106928.1|3
1725417470000|2024-09-04 02:37:50|106977.7|106927.7|106977.8|106927.8|106977.8|106927.8|106977.7|106927.7|2
1725417480000|2024-09-04 02:38:00|106979|106929|106977.9|106927.9|106979.9|106929.9|106977.2|106927.2|33
1725417490000|2024-09-04 02:38:10|106976.6|106926.6|106963.1|106913.1|106977.4|106927.4|106962.1|106912.1|40
1725417500000|2024-09-04 02:38:20|106962.7|106912.7|106959|106909|106963|106913|106958.4|106908.4|27
1725417510000|2024-09-04 02:38:30|106959.4|106909.4|106956.7|106906.7|106960.4|106910.4|106956.7|106906.7|16
1725417520000|2024-09-04 02:38:40|106957.3|106907.3|106956.9|106906.9|106959.6|106909.6|106954.8|106904.8|18
1725417530000|2024-09-04 02:38:50|106956.8|106906.8|106952.8|106902.8|106958.7|106908.7|106951.7|106901.7|22
1725417540000|2024-09-04 02:39:00|106952.9|106902.9|106946|106896|106952.9|106902.9|106946|106896|22
1725417550000|2024-09-04 02:39:10|106946.1|106896.1|106946.8|106896.8|106946.8|106896.8|106945.3|106895.3|6
1725417560000|2024-09-04 02:39:20|106946.7|106896.7|106946.9|106896.9|106948.7|106898.7|106946.7|106896.7|19
1725417570000|2024-09-04 02:39:30|106946.2|106896.2|106950.6|106900.6|106951.2|106901.2|106945.4|106895.4|13
1725417580000|2024-09-04 02:39:40|106951.1|106901.1|106950.2|106900.2|106951.5|106901.5|106950|106900|8
1725417590000|2024-09-04 02:39:50|106949.7|106899.7|106949.8|106899.8|106949.8|106899.8|106949.6|106899.6|3
1725417600000|2024-09-04 02:40:00|106949.6|106899.6|106945.3|106895.3|106950.9|106900.9|106945.3|106895.3|14
1725417610000|2024-09-04 02:40:10|106945.4|106895.4|106946.8|106896.8|106946.9|106896.9|106945.4|106895.4|5
1725417620000|2024-09-04 02:40:20|106946.7|106896.7|106948.9|106898.9|106948.9|106898.9|106946.2|106896.2|7
1725417630000|2024-09-04 02:40:30|106949.8|106899.8|106950.9|106900.9|106950.9|106900.9|106949.8|106899.8|6
1725417640000|2024-09-04 02:40:40|106951.3|106901.3|106954.2|106904.2|106954.2|106904.2|106951.3|106901.3|5
1725417650000|2024-09-04 02:40:50|106954|106904|106952.7|106902.7|106954.7|106904.7|106951.9|106901.9|17
1725417660000|2024-09-04 02:41:00|106952.8|106902.8|106954.2|106904.2|106954.2|106904.2|106952.8|106902.8|5
1725417670000|2024-09-04 02:41:10|106954.4|106904.4|106954.2|106904.2|106957.2|106907.2|106954.2|106904.2|8
1725417680000|2024-09-04 02:41:20|106954.3|106904.3|106953.4|106903.4|106954.3|106904.3|106953.4|106903.4|5
1725417690000|2024-09-04 02:41:30|106953|106903|106952.3|106902.3|106953.2|106903.2|106952.3|106902.3|4
1725417700000|2024-09-04 02:41:40|106951.6|106901.6|106950.4|106900.4|106951.8|106901.8|106949.6|106899.6|8
1725417710000|2024-09-04 02:41:50|106950.2|106900.2|106948.5|106898.5|106950.2|106900.2|106948.4|106898.4|8
1725417720000|2024-09-04 02:42:00|106948.4|106898.4|106950.5|106900.5|106950.5|106900.5|106948.3|106898.3|9
1725417730000|2024-09-04 02:42:10|106950.9|106900.9|106955.6|106905.6|106955.7|106905.7|106950.9|106900.9|11
1725417740000|2024-09-04 02:42:20|106955.2|106905.2|106955.2|106905.2|106955.2|106905.2|106954.8|106904.8|3
1725417750000|2024-09-04 02:42:30|106955.3|106905.3|106956.6|106906.6|106956.6|106906.6|106955.3|106905.3|7
1725417760000|2024-09-04 02:42:40|106956.7|106906.7|106955.5|106905.5|106956.7|106906.7|106955.5|106905.5|11
1725417770000|2024-09-04 02:42:50|106955.1|106905.1|106955.1|106905.1|106955.1|106905.1|106954.6|106904.6|6
1725417780000|2024-09-04 02:43:00|106955.2|106905.2|106955.5|106905.5|106955.5|106905.5|106955.2|106905.2|4
1725417800000|2024-09-04 02:43:20|106955.8|106905.8|106953.7|106903.7|106955.8|106905.8|106953.4|106903.4|7
1725417810000|2024-09-04 02:43:30|106953.8|106903.8|106955|106905|106955.7|106905.7|106953.8|106903.8|12
1725417820000|2024-09-04 02:43:40|106955.7|106905.7|106961|106911|106961.6|106911.6|106954.9|106904.9|16
1725417830000|2024-09-04 02:43:50|106960.6|106910.6|106961.2|106911.2|106961.2|106911.2|106960.5|106910.5|3
1725417840000|2024-09-04 02:44:00|106960.6|106910.6|106956.2|106906.2|106960.6|106910.6|106956.2|106906.2|10
1725417850000|2024-09-04 02:44:10|106955.8|106905.8|106955.6|106905.6|106956.8|106906.8|106955.6|106905.6|8
1725417860000|2024-09-04 02:44:20|106955.2|106905.2|106956.7|106906.7|106956.7|106906.7|106952.9|106902.9|14
1725417870000|2024-09-04 02:44:30|106957|106907|106956.3|106906.3|106957|106907|106956.3|106906.3|6
1725417880000|2024-09-04 02:44:40|106956.1|106906.1|106956|106906|106956.1|106906.1|106955.9|106905.9|5
1725417890000|2024-09-04 02:44:50|106956.1|106906.1|106956.8|106906.8|106957|106907|106956|106906|10
1725417900000|2024-09-04 02:45:00|106956|106906|106958.6|106908.6|106958.6|106908.6|106956|106906|7
1725417910000|2024-09-04 02:45:10|106958.9|106908.9|106959.6|106909.6|106959.6|106909.6|106958.9|106908.9|5
1725417920000|2024-09-04 02:45:20|106959.5|106909.5|106959.7|106909.7|106959.9|106909.9|106959.5|106909.5|4
1725417930000|2024-09-04 02:45:30|106959.9|106909.9|106961.6|106911.6|106961.6|106911.6|106959.9|106909.9|7
1725417940000|2024-09-04 02:45:40|106961.7|106911.7|106961.7|106911.7|106961.7|106911.7|106961.7|106911.7|1
1725417950000|2024-09-04 02:45:50|106961.5|106911.5|106961.5|106911.5|106962.2|106912.2|106961.3|106911.3|10
1725417960000|2024-09-04 02:46:00|106960.7|106910.7|106973.5|106923.5|106973.5|106923.5|106959.6|106909.6|24
1725417970000|2024-09-04 02:46:10|106972.7|106922.7|106977.8|106927.8|106978.1|106928.1|106972.7|106922.7|13
1725417980000|2024-09-04 02:46:20|106978.1|106928.1|106979.7|106929.7|106979.7|106929.7|106978.1|106928.1|8
1725417990000|2024-09-04 02:46:30|106979.4|106929.4|106979.8|106929.8|106979.8|106929.8|106979.2|106929.2|7
1725418000000|2024-09-04 02:46:40|106980|106930|106980.5|106930.5|106980.5|106930.5|106980|106930|8
1725418010000|2024-09-04 02:46:50|106979.8|106929.8|106980.9|106930.9|106981.1|106931.1|106979.8|106929.8|8
1725418020000|2024-09-04 02:47:00|106981.3|106931.3|106979.3|106929.3|106981.3|106931.3|106979.3|106929.3|6
1725418030000|2024-09-04 02:47:10|106979.2|106929.2|106980.1|106930.1|106980.4|106930.4|106979|106929|6
1725418040000|2024-09-04 02:47:20|106979.5|106929.5|106977|106927|106979.5|106929.5|106974|106924|15
1725418050000|2024-09-04 02:47:30|106977.1|106927.1|106977.1|106927.1|106977.1|106927.1|106975.4|106925.4|9
1725418060000|2024-09-04 02:47:40|106977.4|106927.4|106978.9|106928.9|106978.9|106928.9|106977.3|106927.3|4
1725418070000|2024-09-04 02:47:50|106979.4|106929.4|106979.3|106929.3|106979.4|106929.4|106979.3|106929.3|4
1725418080000|2024-09-04 02:48:00|106979|106929|106979.6|106929.6|106979.6|106929.6|106979|106929|3
1725418090000|2024-09-04 02:48:10|106979.7|106929.7|106979.6|106929.6|106979.7|106929.7|106979.6|106929.6|2
1725418100000|2024-09-04 02:48:20|106979.5|106929.5|106979.5|106929.5|106979.5|106929.5|106979.4|106929.4|3
1725418110000|2024-09-04 02:48:30|106979.4|106929.4|106979.7|106929.7|106979.9|106929.9|106979.4|106929.4|5
1725418120000|2024-09-04 02:48:40|106979.8|106929.8|106979.9|106929.9|106979.9|106929.9|106979.8|106929.8|2
1725418130000|2024-09-04 02:48:50|106980|106930|106979.3|106929.3|106980|106930|106979.3|106929.3|2
1725418140000|2024-09-04 02:49:00|106979|106929|106978.9|106928.9|106979.4|106929.4|106978.9|106928.9|6
1725418150000|2024-09-04 02:49:10|106979.2|106929.2|106978.9|106928.9|106979.5|106929.5|106978.8|106928.8|5
1725418160000|2024-09-04 02:49:20|106978.7|106928.7|106980.6|106930.6|106980.6|106930.6|106978.6|106928.6|6
1725418170000|2024-09-04 02:49:30|106980.9|106930.9|106980.9|106930.9|106981.1|106931.1|106980.9|106930.9|5
1725418180000|2024-09-04 02:49:40|106980.8|106930.8|106979.8|106929.8|106980.8|106930.8|106979.3|106929.3|6
1725418190000|2024-09-04 02:49:50|106980.3|106930.3|106980.6|106930.6|106980.7|106930.7|106980.3|106930.3|4
1725418200000|2024-09-04 02:50:00|106980.7|106930.7|106982.8|106932.8|106986.6|106936.6|106980.7|106930.7|16
1725418210000|2024-09-04 02:50:10|106982.4|106932.4|106986.9|106936.9|106987.4|106937.4|106981.1|106931.1|18
1725418220000|2024-09-04 02:50:20|106984.5|106934.5|106984.5|106934.5|106986.9|106936.9|106984.4|106934.4|6
1725418230000|2024-09-04 02:50:30|106985.6|106935.6|106986.3|106936.3|106988.3|106938.3|106985.6|106935.6|6
1725418240000|2024-09-04 02:50:40|106986.6|106936.6|106984|106934|106986.8|106936.8|106983.9|106933.9|10
1725418250000|2024-09-04 02:50:50|106984.1|106934.1|106984.2|106934.2|106984.2|106934.2|106984.1|106934.1|2
1725418260000|2024-09-04 02:51:00|106984.1|106934.1|106990.1|106940.1|106990.1|106940.1|106984|106934|5
1725418270000|2024-09-04 02:51:10|106988.3|106938.3|106988.4|106938.4|106989.3|106939.3|106987.7|106937.7|7
1725418280000|2024-09-04 02:51:20|106988.3|106938.3|106993|106943|106994|106944|106988.3|106938.3|16
1725418290000|2024-09-04 02:51:30|106992.6|106942.6|106993.8|106943.8|106994.7|106944.7|106991.7|106941.7|10
1725418300000|2024-09-04 02:51:40|106992.2|106942.2|106992.1|106942.1|106992.2|106942.2|106992.1|106942.1|2
1725418310000|2024-09-04 02:51:50|106992|106942|106989.5|106939.5|106992.1|106942.1|106989.5|106939.5|7
1725418320000|2024-09-04 02:52:00|106989.6|106939.6|106989.6|106939.6|106989.6|106939.6|106989.5|106939.5|3
1725418330000|2024-09-04 02:52:10|106991.8|106941.8|106989.2|106939.2|106991.8|106941.8|106989.2|106939.2|7
1725418340000|2024-09-04 02:52:20|106991.9|106941.9|106993.4|106943.4|106993.5|106943.5|106991.9|106941.9|7
1725418350000|2024-09-04 02:52:30|106992.9|106942.9|106989.7|106939.7|106992.9|106942.9|106989.6|106939.6|8
1725418360000|2024-09-04 02:52:40|106989.6|106939.6|106992.3|106942.3|106994.7|106944.7|106989.6|106939.6|10
1725418370000|2024-09-04 02:52:50|106993.2|106943.2|106992.8|106942.8|106994.2|106944.2|106992.8|106942.8|7
1725418380000|2024-09-04 02:53:00|106992.6|106942.6|106991.8|106941.8|106992.7|106942.7|106991.8|106941.8|5
1725418390000|2024-09-04 02:53:10|106991.7|106941.7|106989.8|106939.8|106991.7|106941.7|106989.8|106939.8|7
1725418400000|2024-09-04 02:53:20|106989.7|106939.7|106989.7|106939.7|106989.8|106939.8|106989.2|106939.2|4
1725418410000|2024-09-04 02:53:30|106989.5|106939.5|106990|106940|106990|106940|106989.5|106939.5|6
1725418420000|2024-09-04 02:53:40|106989.9|106939.9|106990.5|106940.5|106990.5|106940.5|106989.8|106939.8|4
1725418430000|2024-09-04 02:53:50|106990.6|106940.6|106991|106941|106992.3|106942.3|106989.6|106939.6|10
1725418440000|2024-09-04 02:54:00|106992.1|106942.1|106992.9|106942.9|106993.8|106943.8|106991.3|106941.3|13
1725418450000|2024-09-04 02:54:10|106993.5|106943.5|106992.3|106942.3|106993.5|106943.5|106991|106941|9
1725418460000|2024-09-04 02:54:20|106992.4|106942.4|106991.4|106941.4|106992.4|106942.4|106991.4|106941.4|6
1725418470000|2024-09-04 02:54:30|106991.2|106941.2|106991.1|106941.1|106991.3|106941.3|106991.1|106941.1|5
1725418480000|2024-09-04 02:54:40|106989.3|106939.3|106990|106940|106990.2|106940.2|106989.3|106939.3|5
1725418490000|2024-09-04 02:54:50|106989.9|106939.9|106989.6|106939.6|106990|106940|106989.5|106939.5|4
1725418500000|2024-09-04 02:55:00|106989.3|106939.3|106988.8|106938.8|106989.6|106939.6|106988.7|106938.7|5
1725418510000|2024-09-04 02:55:10|106989.3|106939.3|106989.3|106939.3|106989.6|106939.6|106989|106939|5
1725418520000|2024-09-04 02:55:20|106989.4|106939.4|106990.1|106940.1|106990.2|106940.2|106989.3|106939.3|7
1725418530000|2024-09-04 02:55:30|106990.5|106940.5|106990.8|106940.8|106990.8|106940.8|106990.4|106940.4|6
1725418540000|2024-09-04 02:55:40|106990.7|106940.7|106991.5|106941.5|106991.5|106941.5|106990.7|106940.7|7
1725418550000|2024-09-04 02:55:50|106991.4|106941.4|106991.2|106941.2|106991.4|106941.4|106991.2|106941.2|4
1725418560000|2024-09-04 02:56:00|106991.7|106941.7|106995.7|106945.7|107001.1|106951.1|106991.7|106941.7|44
1725418570000|2024-09-04 02:56:10|106995|106945|106993.3|106943.3|106996.7|106946.7|106992.1|106942.1|40
1725418580000|2024-09-04 02:56:20|106992.8|106942.8|106997.4|106947.4|106997.6|106947.6|106992.8|106942.8|20
1725418590000|2024-09-04 02:56:30|106996|106946|106995.2|106945.2|106997.4|106947.4|106995.2|106945.2|7
1725418600000|2024-09-04 02:56:40|106995.3|106945.3|106995.1|106945.1|106997.2|106947.2|106995.1|106945.1|4
1725418610000|2024-09-04 02:56:50|106995.2|106945.2|107010.7|106960.7|107011.1|106961.1|106995.1|106945.1|22
1725418620000|2024-09-04 02:57:00|107010.1|106960.1|107011.6|106961.6|107013.6|106963.6|107009.7|106959.7|13
1725418630000|2024-09-04 02:57:10|107011.4|106961.4|107013.8|106963.8|107013.8|106963.8|107011.4|106961.4|12
1725418640000|2024-09-04 02:57:20|107013.6|106963.6|107016.5|106966.5|107016.5|106966.5|107013.6|106963.6|6
1725418650000|2024-09-04 02:57:30|107017.1|106967.1|107015.1|106965.1|107017.3|106967.3|107015.1|106965.1|5
1725418660000|2024-09-04 02:57:40|107015.9|106965.9|107017.2|106967.2|107017.5|106967.5|107014.9|106964.9|15
1725418670000|2024-09-04 02:57:50|107016.9|106966.9|107015.8|106965.8|107017|106967|107015.8|106965.8|8
1725418680000|2024-09-04 02:58:00|107015.7|106965.7|107015.7|106965.7|107015.7|106965.7|107015.7|106965.7|1
1725418690000|2024-09-04 02:58:10|107015.8|106965.8|107015.1|106965.1|107015.8|106965.8|107015|106965|4
1725418700000|2024-09-04 02:58:20|107019.4|106969.4|107014.5|106964.5|107019.4|106969.4|107014|106964|5
1725418710000|2024-09-04 02:58:30|107015.7|106965.7|107016.3|106966.3|107016.3|106966.3|107015.4|106965.4|4
1725418720000|2024-09-04 02:58:40|107016.4|106966.4|107015.6|106965.6|107016.9|106966.9|107015.6|106965.6|5
1725418730000|2024-09-04 02:58:50|107015.5|106965.5|107014.7|106964.7|107017.3|106967.3|107014.6|106964.6|9
1725418740000|2024-09-04 02:59:00|107018.6|106968.6|107017.9|106967.9|107021.3|106971.3|107015.1|106965.1|15
1725418750000|2024-09-04 02:59:10|107017.3|106967.3|107019.2|106969.2|107019.2|106969.2|107014.5|106964.5|17
1725418760000|2024-09-04 02:59:20|107016.3|106966.3|107011.3|106961.3|107016.3|106966.3|107011.3|106961.3|12
1725418770000|2024-09-04 02:59:30|107014.1|106964.1|107012.1|106962.1|107014.1|106964.1|107009.2|106959.2|6
1725418780000|2024-09-04 02:59:40|107011.1|106961.1|107010.3|106960.3|107011.2|106961.2|107008.5|106958.5|13
1725418790000|2024-09-04 02:59:50|107012.1|106962.1|107011.7|106961.7|107015.2|106965.2|107010.2|106960.2|10
1725418800000|2024-09-04 03:00:00|107013|106963|107014.3|106964.3|107015|106965|107013|106963|5
1725418810000|2024-09-04 03:00:10|107012.1|106962.1|107011.9|106961.9|107015|106965|107011.4|106961.4|9
1725418820000|2024-09-04 03:00:20|107011.7|106961.7|107011.9|106961.9|107012|106962|107011.7|106961.7|4
1725418830000|2024-09-04 03:00:30|107011.8|106961.8|107001.3|106951.3|107011.8|106961.8|107001.3|106951.3|16
1725418840000|2024-09-04 03:00:40|107001.6|106951.6|106994.8|106944.8|107003|106953|106994.8|106944.8|29
1725418850000|2024-09-04 03:00:50|106994.4|106944.4|106996.1|106946.1|106997.5|106947.5|106993.1|106943.1|16
1725418860000|2024-09-04 03:01:00|106996.7|106946.7|106998.1|106948.1|106998.7|106948.7|106995.9|106945.9|13
1725418870000|2024-09-04 03:01:10|106998.6|106948.6|106996.2|106946.2|106999.1|106949.1|106993.1|106943.1|28
1725418880000|2024-09-04 03:01:20|106996.7|106946.7|106999.6|106949.6|107000.4|106950.4|106996.6|106946.6|10
1725418890000|2024-09-04 03:01:30|107000.1|106950.1|107002.1|106952.1|107002.3|106952.3|106997.2|106947.2|21
1725418900000|2024-09-04 03:01:40|107002.2|106952.2|107000.6|106950.6|107002.2|106952.2|106997|106947|42
1725418910000|2024-09-04 03:01:50|107001.3|106951.3|107000.5|106950.5|107001.5|106951.5|106999.9|106949.9|10
1725418920000|2024-09-04 03:02:00|107000.9|106950.9|106999.6|106949.6|107000.9|106950.9|106997.7|106947.7|28
1725418930000|2024-09-04 03:02:10|106998.8|106948.8|106999.4|106949.4|107000.3|106950.3|106993.7|106943.7|23
1725418940000|2024-09-04 03:02:20|106999.6|106949.6|106990|106940|107000.3|106950.3|106987.8|106937.8|32
1725418950000|2024-09-04 03:02:30|106990.1|106940.1|106999.7|106949.7|106999.7|106949.7|106987.2|106937.2|25
1725418960000|2024-09-04 03:02:40|107000.7|106950.7|106999|106949|107000.7|106950.7|106998.6|106948.6|7
1725418970000|2024-09-04 03:02:50|106998.2|106948.2|107000.3|106950.3|107001.9|106951.9|106992.9|106942.9|55
1725418980000|2024-09-04 03:03:00|106999.8|106949.8|107000.2|106950.2|107002.6|106952.6|106999.8|106949.8|9
1725418990000|2024-09-04 03:03:10|106999.4|106949.4|106999.2|106949.2|107000.7|106950.7|106997.9|106947.9|17
1725419000000|2024-09-04 03:03:20|106999|106949|106999.4|106949.4|106999.4|106949.4|106998.9|106948.9|5
1725419010000|2024-09-04 03:03:30|106998.9|106948.9|106998.8|106948.8|106999.7|106949.7|106997.8|106947.8|8
1725419020000|2024-09-04 03:03:40|106998.5|106948.5|106999.2|106949.2|106999.4|106949.4|106997.5|106947.5|11
1725419030000|2024-09-04 03:03:50|106998.7|106948.7|106996.4|106946.4|106998.7|106948.7|106996.4|106946.4|9
1725419040000|2024-09-04 03:04:00|106996.3|106946.3|106997.7|106947.7|106997.7|106947.7|106996.2|106946.2|8
1725419050000|2024-09-04 03:04:10|106998.1|106948.1|106998.1|106948.1|106998.2|106948.2|106998.1|106948.1|5
1725419060000|2024-09-04 03:04:20|106999.3|106949.3|106997.4|106947.4|107000.3|106950.3|106996.2|106946.2|17
1725419070000|2024-09-04 03:04:30|106997.1|106947.1|107000.2|106950.2|107000.2|106950.2|106995.8|106945.8|11
1725419080000|2024-09-04 03:04:40|107000.3|106950.3|106999.5|106949.5|107000.4|106950.4|106999.5|106949.5|4
1725419090000|2024-09-04 03:04:50|106999.4|106949.4|106999.3|106949.3|106999.4|106949.4|106999.3|106949.3|2
1725419100000|2024-09-04 03:05:00|106998.3|106948.3|106997.3|106947.3|106998.4|106948.4|106997.1|106947.1|8
1725419110000|2024-09-04 03:05:10|106997.6|106947.6|106997.5|106947.5|106998|106948|106997.5|106947.5|4
1725419120000|2024-09-04 03:05:20|106998|106948|106999.5|106949.5|106999.5|106949.5|106997.5|106947.5|12
1725419130000|2024-09-04 03:05:30|107000.1|106950.1|106999.8|106949.8|107000.3|106950.3|106999.8|106949.8|3
1725419140000|2024-09-04 03:05:40|107000|106950|106999.5|106949.5|107000|106950|106999|106949|9
1725419150000|2024-09-04 03:05:50|106999.6|106949.6|107000|106950|107000|106950|106999.1|106949.1|7
1725419160000|2024-09-04 03:06:00|106999.6|106949.6|106998.9|106948.9|107000.1|106950.1|106998.9|106948.9|8
1725419170000|2024-09-04 03:06:10|106998.7|106948.7|106997.1|106947.1|106999.1|106949.1|106997.1|106947.1|11
1725419180000|2024-09-04 03:06:20|106998.3|106948.3|106998.5|106948.5|106998.6|106948.6|106998.2|106948.2|8
1725419190000|2024-09-04 03:06:30|106998.6|106948.6|106999.6|106949.6|106999.6|106949.6|106998.6|106948.6|7
1725419200000|2024-09-04 03:06:40|106999.9|106949.9|106999.6|106949.6|106999.9|106949.9|106999.6|106949.6|2
1725419210000|2024-09-04 03:06:50|106999.4|106949.4|107002.6|106952.6|107002.6|106952.6|106998.1|106948.1|13
1725419220000|2024-09-04 03:07:00|107001|106951|107001.8|106951.8|107001.8|106951.8|107000.6|106950.6|6
1725419230000|2024-09-04 03:07:10|107001.7|106951.7|107001.4|106951.4|107002.1|106952.1|107001.4|106951.4|8
1725419240000|2024-09-04 03:07:20|107001.5|106951.5|107001.1|106951.1|107001.5|106951.5|107001.1|106951.1|6
1725419250000|2024-09-04 03:07:30|107001|106951|107000.6|106950.6|107001.1|106951.1|107000.6|106950.6|6
1725419260000|2024-09-04 03:07:40|107000.5|106950.5|107000.2|106950.2|107000.6|106950.6|107000|106950|5
1725419270000|2024-09-04 03:07:50|107000.1|106950.1|106994.4|106944.4|107000.1|106950.1|106994.4|106944.4|12
1725419280000|2024-09-04 03:08:00|106993.5|106943.5|106996.1|106946.1|106996.1|106946.1|106993.5|106943.5|5
1725419290000|2024-09-04 03:08:10|106995.6|106945.6|106999|106949|106999|106949|106995.6|106945.6|8
1725419300000|2024-09-04 03:08:20|106999.2|106949.2|106998.3|106948.3|107000.3|106950.3|106998.3|106948.3|9
1725419310000|2024-09-04 03:08:30|106998.2|106948.2|106999.3|106949.3|106999.3|106949.3|106997.1|106947.1|15
1725419320000|2024-09-04 03:08:40|106999.5|106949.5|106996.4|106946.4|106999.9|106949.9|106996.2|106946.2|9
1725419330000|2024-09-04 03:08:50|106995.8|106945.8|106996.7|106946.7|106997.1|106947.1|106995.8|106945.8|8
1725419340000|2024-09-04 03:09:00|106996.6|106946.6|106996.3|106946.3|106996.6|106946.6|106995.6|106945.6|6
1725419350000|2024-09-04 03:09:10|106996|106946|106998.7|106948.7|106999|106949|106995.9|106945.9|14
1725419360000|2024-09-04 03:09:20|106999.4|106949.4|107000.1|106950.1|107002|106952|106996.4|106946.4|14
1725419370000|2024-09-04 03:09:30|107000|106950|107000|106950|107000.9|106950.9|106997.3|106947.3|15
1725419380000|2024-09-04 03:09:40|106999.1|106949.1|106998.3|106948.3|106999.3|106949.3|106998.3|106948.3|5
1725419390000|2024-09-04 03:09:50|106997.9|106947.9|106998.2|106948.2|106998.4|106948.4|106997.9|106947.9|5
1725419400000|2024-09-04 03:10:00|106998.4|106948.4|106998.8|106948.8|106998.9|106948.9|106997.9|106947.9|9
1725419410000|2024-09-04 03:10:10|106999.8|106949.8|107000.9|106950.9|107001|106951|106999.8|106949.8|6
1725419420000|2024-09-04 03:10:20|107000.8|106950.8|107002.1|106952.1|107002.1|106952.1|107000.8|106950.8|9
1725419430000|2024-09-04 03:10:30|107001.6|106951.6|107002.2|106952.2|107003.4|106953.4|107001.6|106951.6|6
1725419440000|2024-09-04 03:10:40|107001.8|106951.8|107002|106952|107002.2|106952.2|107001.8|106951.8|5
1725419450000|2024-09-04 03:10:50|107001.7|106951.7|107002.3|106952.3|107002.4|106952.4|107001.7|106951.7|3
1725419460000|2024-09-04 03:11:00|107001.5|106951.5|107000.7|106950.7|107001.8|106951.8|106999.7|106949.7|10
1725419470000|2024-09-04 03:11:10|107000.1|106950.1|107000.1|106950.1|107000.7|106950.7|106999.4|106949.4|8
1725419480000|2024-09-04 03:11:20|107000.4|106950.4|107001.7|106951.7|107001.7|106951.7|107000.3|106950.3|8
1725419490000|2024-09-04 03:11:30|107001.8|106951.8|107000.8|106950.8|107002.1|106952.1|107000.1|106950.1|7
1725419500000|2024-09-04 03:11:40|107000.7|106950.7|107001.1|106951.1|107001.1|106951.1|107000.7|106950.7|4
1725419510000|2024-09-04 03:11:50|107002.8|106952.8|107002.7|106952.7|107003.1|106953.1|107001.7|106951.7|9
1725419520000|2024-09-04 03:12:00|107003.8|106953.8|107000.6|106950.6|107003.8|106953.8|107000.6|106950.6|13
1725419530000|2024-09-04 03:12:10|107000.5|106950.5|107000.4|106950.4|107000.6|106950.6|106999.4|106949.4|10
1725419540000|2024-09-04 03:12:20|107001|106951|107001.4|106951.4|107002.1|106952.1|106999.8|106949.8|7
1725419550000|2024-09-04 03:12:30|107001.1|106951.1|107001|106951|107001.2|106951.2|107001|106951|4
1725419560000|2024-09-04 03:12:40|107001.3|106951.3|107001.7|106951.7|107001.7|106951.7|107001.3|106951.3|3
1725419570000|2024-09-04 03:12:50|107001.2|106951.2|107000.2|106950.2|107001.2|106951.2|106999.9|106949.9|8
1725419580000|2024-09-04 03:13:00|106999.9|106949.9|107001.2|106951.2|107001.4|106951.4|106999.9|106949.9|7
1725419590000|2024-09-04 03:13:10|107000.9|106950.9|107001.3|106951.3|107001.3|106951.3|107000.9|106950.9|4
1725419600000|2024-09-04 03:13:20|107001|106951|106998.9|106948.9|107001|106951|106998.4|106948.4|7
1725419610000|2024-09-04 03:13:30|106998.5|106948.5|106998.7|106948.7|106998.7|106948.7|106998.2|106948.2|9
1725419620000|2024-09-04 03:13:40|106999|106949|106997.5|106947.5|106999|106949|106997.5|106947.5|5
1725419630000|2024-09-04 03:13:50|106997.2|106947.2|106998|106948|106998|106948|106996.8|106946.8|7
1725419640000|2024-09-04 03:14:00|106997.9|106947.9|106997.7|106947.7|106998.1|106948.1|106997.6|106947.6|6
1725419650000|2024-09-04 03:14:10|106997.1|106947.1|106996.9|106946.9|106997.1|106947.1|106996.9|106946.9|4
1725419660000|2024-09-04 03:14:20|106997.2|106947.2|106998.4|106948.4|106998.5|106948.5|106997.2|106947.2|4
1725419670000|2024-09-04 03:14:30|106998.2|106948.2|106998.6|106948.6|106998.6|106948.6|106998.2|106948.2|4
1725419680000|2024-09-04 03:14:40|106998.4|106948.4|106998.1|106948.1|106998.5|106948.5|106997.9|106947.9|6
1725419690000|2024-09-04 03:14:50|106997.8|106947.8|106998|106948|106998|106948|106997.7|106947.7|4
1725419700000|2024-09-04 03:15:00|106998.3|106948.3|106998.4|106948.4|106998.4|106948.4|106996.6|106946.6|10
1725419710000|2024-09-04 03:15:10|106998.3|106948.3|106998.4|106948.4|106998.7|106948.7|106998.3|106948.3|6
1725419720000|2024-09-04 03:15:20|106998.2|106948.2|106996.5|106946.5|106998.2|106948.2|106996.5|106946.5|10
1725419730000|2024-09-04 03:15:30|106996.8|106946.8|106998.1|106948.1|106998.1|106948.1|106996.8|106946.8|5
1725419740000|2024-09-04 03:15:40|106998.4|106948.4|106998.2|106948.2|106998.4|106948.4|106998.1|106948.1|4
1725419750000|2024-09-04 03:15:50|106998.4|106948.4|106998|106948|106998.4|106948.4|106998|106948|3
1725419760000|2024-09-04 03:16:00|107000.1|106950.1|106988.2|106938.2|107000.1|106950.1|106988.2|106938.2|14
1725419770000|2024-09-04 03:16:10|106988.4|106938.4|106987.7|106937.7|106989.7|106939.7|106987.5|106937.5|17
1725419780000|2024-09-04 03:16:20|106986.8|106936.8|106985.7|106935.7|106986.8|106936.8|106985.7|106935.7|6
1725419790000|2024-09-04 03:16:30|106985.9|106935.9|106984.6|106934.6|106988.2|106938.2|106983.9|106933.9|18
1725419800000|2024-09-04 03:16:40|106984.8|106934.8|106988.1|106938.1|106988.2|106938.2|106984.5|106934.5|15
1725419810000|2024-09-04 03:16:50|106990.1|106940.1|106994.9|106944.9|106996.6|106946.6|106989.7|106939.7|20
1725419820000|2024-09-04 03:17:00|106995.2|106945.2|106995.9|106945.9|106995.9|106945.9|106991.9|106941.9|10
1725419830000|2024-09-04 03:17:10|106995.6|106945.6|106996.2|106946.2|106996.2|106946.2|106994.1|106944.1|8
1725419840000|2024-09-04 03:17:20|106995.9|106945.9|106996|106946|106996.1|106946.1|106995.9|106945.9|3
1725419850000|2024-09-04 03:17:30|106995.7|106945.7|106994.8|106944.8|106995.7|106945.7|106992|106942|13
1725419860000|2024-09-04 03:17:40|106994.9|106944.9|106992.9|106942.9|106994.9|106944.9|106992.2|106942.2|10
1725419870000|2024-09-04 03:17:50|106993.2|106943.2|106988.9|106938.9|106993.2|106943.2|106986.4|106936.4|24
1725419880000|2024-09-04 03:18:00|106989.2|106939.2|106988.3|106938.3|106989.2|106939.2|106988.3|106938.3|6
1725419890000|2024-09-04 03:18:10|106987.9|106937.9|106983.3|106933.3|106987.9|106937.9|106982.9|106932.9|24
1725419900000|2024-09-04 03:18:20|106983|106933|106980.8|106930.8|106983.3|106933.3|106980.8|106930.8|19
1725419910000|2024-09-04 03:18:30|106981|106931|106981.1|106931.1|106981.3|106931.3|106980.7|106930.7|7
1725419920000|2024-09-04 03:18:40|106981.4|106931.4|106982.1|106932.1|106983.5|106933.5|106979.3|106929.3|12
1725419930000|2024-09-04 03:18:50|106981.5|106931.5|106976.1|106926.1|106981.5|106931.5|106974.8|106924.8|20
1725419940000|2024-09-04 03:19:00|106976.2|106926.2|106978.6|106928.6|106978.6|106928.6|106975.5|106925.5|10
1725419950000|2024-09-04 03:19:10|106980.6|106930.6|106976.3|106926.3|106981.4|106931.4|106976.3|106926.3|15
1725419960000|2024-09-04 03:19:20|106975.9|106925.9|106975.3|106925.3|106975.9|106925.9|106974.5|106924.5|9
1725419970000|2024-09-04 03:19:30|106975.1|106925.1|106974.8|106924.8|106975.3|106925.3|106974.8|106924.8|5
1725419980000|2024-09-04 03:19:40|106975.1|106925.1|106969.3|106919.3|106975.2|106925.2|106969.3|106919.3|12
1725419990000|2024-09-04 03:19:50|106968.8|106918.8|106968.4|106918.4|106968.8|106918.8|106968.3|106918.3|4
1725420000000|2024-09-04 03:20:00|106968.7|106918.7|106968.2|106918.2|106968.7|106918.7|106965.1|106915.1|13
1725420010000|2024-09-04 03:20:10|106968.7|106918.7|106970.3|106920.3|106970.3|106920.3|106963.8|106913.8|22
1725420020000|2024-09-04 03:20:20|106970.2|106920.2|106969.9|106919.9|106970.2|106920.2|106969.9|106919.9|5
1725420030000|2024-09-04 03:20:30|106968.8|106918.8|106969.3|106919.3|106969.3|106919.3|106968.5|106918.5|7
1725420040000|2024-09-04 03:20:40|106969.4|106919.4|106969.2|106919.2|106969.4|106919.4|106968.6|106918.6|4
1725420050000|2024-09-04 03:20:50|106969.3|106919.3|106973.5|106923.5|106973.5|106923.5|106969.3|106919.3|9
1725420060000|2024-09-04 03:21:00|106975.1|106925.1|106971.3|106921.3|106975.1|106925.1|106969.9|106919.9|16
1725420070000|2024-09-04 03:21:10|106971.4|106921.4|106970.9|106920.9|106971.4|106921.4|106970.9|106920.9|5
1725420080000|2024-09-04 03:21:20|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|106970.5|106920.5|1
1725420090000|2024-09-04 03:21:30|106969.9|106919.9|106969.7|106919.7|106970.2|106920.2|106969.7|106919.7|4
1725420100000|2024-09-04 03:21:40|106969.1|106919.1|106968.9|106918.9|106969.1|106919.1|106968.9|106918.9|2
1725420110000|2024-09-04 03:21:50|106969.3|106919.3|106970.4|106920.4|106970.4|106920.4|106969.3|106919.3|6
1725420120000|2024-09-04 03:22:00|106970.3|106920.3|106970.2|106920.2|106970.3|106920.3|106970.1|106920.1|3
1725420130000|2024-09-04 03:22:10|106972|106922|106970.3|106920.3|106972|106922|106970.2|106920.2|3
1725420140000|2024-09-04 03:22:20|106970.4|106920.4|106969.3|106919.3|106970.4|106920.4|106969.3|106919.3|7
1725420150000|2024-09-04 03:22:30|106969.2|106919.2|106968.6|106918.6|106969.7|106919.7|106968.6|106918.6|9
1725420160000|2024-09-04 03:22:40|106968.8|106918.8|106969|106919|106969|106919|106968.8|106918.8|4
1725420170000|2024-09-04 03:22:50|106969.4|106919.4|106969.6|106919.6|106969.6|106919.6|106969.2|106919.2|4
1725420180000|2024-09-04 03:23:00|106969.9|106919.9|106972.1|106922.1|106972.1|106922.1|106969.9|106919.9|3
1725420190000|2024-09-04 03:23:10|106971.7|106921.7|106974.3|106924.3|106974.8|106924.8|106971.7|106921.7|10
1725420200000|2024-09-04 03:23:20|106974.2|106924.2|106978.2|106928.2|106980|106930|106974.2|106924.2|9
1725420210000|2024-09-04 03:23:30|106978.3|106928.3|106978.6|106928.6|106978.6|106928.6|106978.3|106928.3|2
1725420220000|2024-09-04 03:23:40|106978.2|106928.2|106973.1|106923.1|106979|106929|106973.1|106923.1|16
1725420230000|2024-09-04 03:23:50|106973|106923|106975.3|106925.3|106976.6|106926.6|106973|106923|12
1725420240000|2024-09-04 03:24:00|106975.6|106925.6|106974.8|106924.8|106975.7|106925.7|106974.8|106924.8|4
1725420250000|2024-09-04 03:24:10|106974.7|106924.7|106975.9|106925.9|106976.3|106926.3|106974.7|106924.7|5
1725420260000|2024-09-04 03:24:20|106975.5|106925.5|106975.2|106925.2|106976|106926|106975.2|106925.2|5
1725420270000|2024-09-04 03:24:30|106975.1|106925.1|106957.9|106907.9|106975.1|106925.1|106940.7|106890.7|66
1725420280000|2024-09-04 03:24:40|106960.3|106910.3|106956.2|106906.2|106966.1|106916.1|106953.9|106903.9|50
1725420290000|2024-09-04 03:24:50|106957.2|106907.2|106965.9|106915.9|106966|106916|106956.8|106906.8|26
1725420300000|2024-09-04 03:25:00|106963.9|106913.9|106967.5|106917.5|106971|106921|106962.7|106912.7|44
1725420310000|2024-09-04 03:25:10|106969.3|106919.3|106971.8|106921.8|106975|106925|106966.3|106916.3|25
1725420320000|2024-09-04 03:25:20|106972.9|106922.9|106980.8|106930.8|106981.3|106931.3|106967.4|106917.4|55
1725420330000|2024-09-04 03:25:30|106981.5|106931.5|106981.9|106931.9|106985.7|106935.7|106981|106931|22
1725420340000|2024-09-04 03:25:40|106982.8|106932.8|106987.3|106937.3|106988.9|106938.9|106981.9|106931.9|27
1725420350000|2024-09-04 03:25:50|106987.8|106937.8|106986.6|106936.6|106989.1|106939.1|106986.1|106936.1|13
1725420370000|2024-09-04 03:26:10|106986.9|106936.9|106987.1|106937.1|106987.3|106937.3|106986.8|106936.8|5
1725420380000|2024-09-04 03:26:20|106987|106937|106986|106936|106988.4|106938.4|106984.6|106934.6|19
1725420390000|2024-09-04 03:26:30|106985.8|106935.8|106985.8|106935.8|106985.8|106935.8|106985.8|106935.8|1
1725420400000|2024-09-04 03:26:40|106985.5|106935.5|106986.3|106936.3|106986.3|106936.3|106985.5|106935.5|2
1725420410000|2024-09-04 03:26:50|106986.2|106936.2|106985.2|106935.2|106986.3|106936.3|106985.2|106935.2|4
1725420420000|2024-09-04 03:27:00|106985.3|106935.3|106985.5|106935.5|106985.5|106935.5|106985.1|106935.1|4
1725420430000|2024-09-04 03:27:10|106985.3|106935.3|106985.2|106935.2|106985.4|106935.4|106985.1|106935.1|6
1725420440000|2024-09-04 03:27:20|106985.6|106935.6|106985.8|106935.8|106985.9|106935.9|106985.6|106935.6|5
1725420450000|2024-09-04 03:27:30|106986.1|106936.1|106987.5|106937.5|106987.5|106937.5|106986.1|106936.1|2
1725420460000|2024-09-04 03:27:40|106987.3|106937.3|106986.9|106936.9|106987.4|106937.4|106986.9|106936.9|4
1725420470000|2024-09-04 03:27:50|106985.2|106935.2|106983.5|106933.5|106985.2|106935.2|106983.2|106933.2|8
1725420480000|2024-09-04 03:28:00|106983.6|106933.6|106984.5|106934.5|106984.5|106934.5|106983.6|106933.6|2
1725420490000|2024-09-04 03:28:10|106984.8|106934.8|106987|106937|106987|106937|106984.7|106934.7|5
1725420500000|2024-09-04 03:28:20|106986.7|106936.7|106982.1|106932.1|106988.6|106938.6|106979.5|106929.5|32
1725420510000|2024-09-04 03:28:30|106981.7|106931.7|106982.9|106932.9|106985.7|106935.7|106981.5|106931.5|19
1725420520000|2024-09-04 03:28:40|106983.3|106933.3|106983.8|106933.8|106986.4|106936.4|106982.2|106932.2|17
1725420530000|2024-09-04 03:28:50|106983.9|106933.9|106984.3|106934.3|106985|106935|106981.7|106931.7|23
1725420540000|2024-09-04 03:29:00|106983.9|106933.9|106980.2|106930.2|106983.9|106933.9|106978.9|106928.9|22
1725420550000|2024-09-04 03:29:10|106980.4|106930.4|106981|106931|106981|106931|106980.4|106930.4|5
1725420560000|2024-09-04 03:29:20|106981.5|106931.5|106981.7|106931.7|106981.7|106931.7|106981.5|106931.5|2
1725420570000|2024-09-04 03:29:30|106982|106932|106982|106932|106982|106932|106982|106932|1
1725420580000|2024-09-04 03:29:40|106981.9|106931.9|106981.9|106931.9|106982|106932|106981.9|106931.9|3
1725420590000|2024-09-04 03:29:50|106982.3|106932.3|106983.9|106933.9|106991.6|106941.6|106982.3|106932.3|35
1725420600000|2024-09-04 03:30:00|106983.4|106933.4|106987.1|106937.1|106992.3|106942.3|106983.3|106933.3|36
1725420610000|2024-09-04 03:30:10|106988.5|106938.5|106984.8|106934.8|106990.8|106940.8|106983.3|106933.3|45
1725420620000|2024-09-04 03:30:20|106984.9|106934.9|106985.8|106935.8|106985.8|106935.8|106984.9|106934.9|9
1725420630000|2024-09-04 03:30:30|106985.4|106935.4|106996.9|106946.9|106996.9|106946.9|106985.4|106935.4|18
1725420640000|2024-09-04 03:30:40|106996.5|106946.5|107003.5|106953.5|107006.9|106956.9|106995.7|106945.7|44
1725420650000|2024-09-04 03:30:50|107004.4|106954.4|107003.3|106953.3|107006.8|106956.8|107003.3|106953.3|21
1725420660000|2024-09-04 03:31:00|107003.7|106953.7|107007.5|106957.5|107007.5|106957.5|107003.3|106953.3|21
1725420670000|2024-09-04 03:31:10|107007.7|106957.7|107008|106958|107008.1|106958.1|107007.7|106957.7|7
1725420680000|2024-09-04 03:31:20|107007.9|106957.9|107005.6|106955.6|107007.9|106957.9|107005.1|106955.1|8
1725420690000|2024-09-04 03:31:30|107005.9|106955.9|107007.1|106957.1|107007.1|106957.1|107001.9|106951.9|23
1725420700000|2024-09-04 03:31:40|107006.9|106956.9|106999.8|106949.8|107006.9|106956.9|106999.8|106949.8|22
1725420710000|2024-09-04 03:31:50|106999.9|106949.9|106997.5|106947.5|106999.9|106949.9|106989.6|106939.6|28
1725420720000|2024-09-04 03:32:00|106997.9|106947.9|106983.8|106933.8|106997.9|106947.9|106983.8|106933.8|52
1725420730000|2024-09-04 03:32:10|106984.5|106934.5|106983.2|106933.2|106990.6|106940.6|106980.6|106930.6|31
1725420740000|2024-09-04 03:32:20|106983.6|106933.6|106985.7|106935.7|106985.7|106935.7|106983.6|106933.6|13
1725420750000|2024-09-04 03:32:30|106984.8|106934.8|106984.5|106934.5|106985.2|106935.2|106984.3|106934.3|10
1725420760000|2024-09-04 03:32:40|106984.7|106934.7|106990.3|106940.3|106991.2|106941.2|106983.4|106933.4|24
1725420770000|2024-09-04 03:32:50|106990.9|106940.9|106996.6|106946.6|106996.8|106946.8|106990.3|106940.3|8
1725420780000|2024-09-04 03:33:00|106996.3|106946.3|106988.4|106938.4|106996.9|106946.9|106986.7|106936.7|36
1725420790000|2024-09-04 03:33:10|106988.6|106938.6|106986.6|106936.6|106989.6|106939.6|106986.6|106936.6|20
1725420800000|2024-09-04 03:33:20|106987.1|106937.1|106991.1|106941.1|106991.1|106941.1|106987.1|106937.1|17
1725420810000|2024-09-04 03:33:30|106992|106942|106992|106942|106992.9|106942.9|106991.4|106941.4|15
1725420820000|2024-09-04 03:33:40|106991.4|106941.4|106987.2|106937.2|106991.7|106941.7|106987.2|106937.2|15
1725420830000|2024-09-04 03:33:50|106987.4|106937.4|106985.6|106935.6|106991.2|106941.2|106984.3|106934.3|36
1725420840000|2024-09-04 03:34:00|106985.9|106935.9|106991.6|106941.6|106991.6|106941.6|106985.9|106935.9|23
1725420850000|2024-09-04 03:34:10|106992|106942|106993.8|106943.8|106994.5|106944.5|106991.5|106941.5|16
1725420860000|2024-09-04 03:34:20|106996.9|106946.9|107000.1|106950.1|107000.1|106950.1|106996.9|106946.9|20
1725420870000|2024-09-04 03:34:30|106999.9|106949.9|107000.1|106950.1|107000.2|106950.2|106999.9|106949.9|4
1725420880000|2024-09-04 03:34:40|106999.6|106949.6|106999.7|106949.7|107000|106950|106999.5|106949.5|6
1725420890000|2024-09-04 03:34:50|107000|106950|107000.6|106950.6|107000.7|106950.7|106999.3|106949.3|8
1725420900000|2024-09-04 03:35:00|107000.5|106950.5|107007.7|106957.7|107007.7|106957.7|106991.8|106941.8|39
1725420910000|2024-09-04 03:35:10|107007.1|106957.1|107006.1|106956.1|107008.7|106958.7|107006|106956|26
1725420920000|2024-09-04 03:35:20|107005.7|106955.7|107004.8|106954.8|107006.2|106956.2|107004.8|106954.8|7
1725420930000|2024-09-04 03:35:30|107003.7|106953.7|107006.7|106956.7|107007.4|106957.4|107003.7|106953.7|14
1725420940000|2024-09-04 03:35:40|107006.8|106956.8|107006.6|106956.6|107007.9|106957.9|107006.4|106956.4|10
1725420950000|2024-09-04 03:35:50|107007|106957|107010.5|106960.5|107011|106961|107006.7|106956.7|15
1725420960000|2024-09-04 03:36:00|107010.1|106960.1|107011|106961|107011|106961|107010.1|106960.1|9
1725420970000|2024-09-04 03:36:10|107010.9|106960.9|107009.6|106959.6|107010.9|106960.9|107009.6|106959.6|8
1725420980000|2024-09-04 03:36:20|107009.3|106959.3|107009.9|106959.9|107009.9|106959.9|107008.8|106958.8|11
1725420990000|2024-09-04 03:36:30|107010.1|106960.1|107011.6|106961.6|107012.9|106962.9|107008.2|106958.2|20
1725421000000|2024-09-04 03:36:40|107011.2|106961.2|107010.9|106960.9|107011.4|106961.4|107010.3|106960.3|21
1725421010000|2024-09-04 03:36:50|107010.5|106960.5|107010|106960|107010.8|106960.8|107009.2|106959.2|34
1725421020000|2024-09-04 03:37:00|107010.5|106960.5|107010.1|106960.1|107010.9|106960.9|107009.1|106959.1|41
1725421030000|2024-09-04 03:37:10|107009.7|106959.7|107012.2|106962.2|107012.2|106962.2|107009.1|106959.1|22
1725421040000|2024-09-04 03:37:20|107011.7|106961.7|107010|106960|107011.8|106961.8|107009.5|106959.5|28
1725421050000|2024-09-04 03:37:30|107010.4|106960.4|107010.4|106960.4|107010.8|106960.8|107009.6|106959.6|19
1725421060000|2024-09-04 03:37:40|107010.3|106960.3|107010.2|106960.2|107011.8|106961.8|107010|106960|22
1725421070000|2024-09-04 03:37:50|107010.4|106960.4|107010.1|106960.1|107010.8|106960.8|107009.9|106959.9|10
1725421080000|2024-09-04 03:38:00|107009.5|106959.5|107009.6|106959.6|107011|106961|107009.4|106959.4|14
1725421090000|2024-09-04 03:38:10|107009.4|106959.4|107008.4|106958.4|107009.4|106959.4|107008.1|106958.1|6
1725421100000|2024-09-04 03:38:20|107007.9|106957.9|107010.1|106960.1|107014.1|106964.1|107005.1|106955.1|28
1725421110000|2024-09-04 03:38:30|107010.5|106960.5|107013.6|106963.6|107013.8|106963.8|107003.5|106953.5|39
1725421120000|2024-09-04 03:38:40|107014.9|106964.9|107013.1|106963.1|107016.5|106966.5|107012.4|106962.4|22
1725421130000|2024-09-04 03:38:50|107013.2|106963.2|107013.1|106963.1|107014.3|106964.3|107012.7|106962.7|20
1725421140000|2024-09-04 03:39:00|107012.9|106962.9|107007.7|106957.7|107012.9|106962.9|107006.8|106956.8|41
1725421150000|2024-09-04 03:39:10|107007.8|106957.8|107009.3|106959.3|107012.8|106962.8|107007.8|106957.8|19
1725421160000|2024-09-04 03:39:20|107008.3|106958.3|107009.3|106959.3|107009.5|106959.5|107006.9|106956.9|17
1725421170000|2024-09-04 03:39:30|107009.4|106959.4|107007.5|106957.5|107010.5|106960.5|107007.5|106957.5|11
1725421180000|2024-09-04 03:39:40|107007.7|106957.7|107007.4|106957.4|107007.7|106957.7|107007.4|106957.4|2
1725421190000|2024-09-04 03:39:50|107007|106957|107005.9|106955.9|107007|106957|107005.5|106955.5|11
1725421200000|2024-09-04 03:40:00|107004.1|106954.1|107015.7|106965.7|107015.7|106965.7|107001.9|106951.9|32
1725421210000|2024-09-04 03:40:10|107014.7|106964.7|107006.2|106956.2|107014.7|106964.7|106998.7|106948.7|43
1725421220000|2024-09-04 03:40:20|107006.1|106956.1|107006.6|106956.6|107010.7|106960.7|107005.5|106955.5|34
1725421230000|2024-09-04 03:40:30|107006.2|106956.2|107004.6|106954.6|107006.9|106956.9|107000.4|106950.4|35
1725421240000|2024-09-04 03:40:40|107004.9|106954.9|107008.4|106958.4|107008.4|106958.4|107004.7|106954.7|11
1725421250000|2024-09-04 03:40:50|107008.1|106958.1|107006.1|106956.1|107008.1|106958.1|107001.6|106951.6|32
1725421260000|2024-09-04 03:41:00|107004.8|106954.8|107006.1|106956.1|107007.4|106957.4|107004.8|106954.8|14
1725421270000|2024-09-04 03:41:10|107005.9|106955.9|107005.8|106955.8|107007.9|106957.9|107005|106955|18
1725421280000|2024-09-04 03:41:20|107006.5|106956.5|107003.4|106953.4|107006.5|106956.5|107003.4|106953.4|10
1725421290000|2024-09-04 03:41:30|107003.5|106953.5|107004|106954|107004|106954|107003|106953|6
1725421300000|2024-09-04 03:41:40|107003.9|106953.9|107002.5|106952.5|107005.3|106955.3|107002.5|106952.5|13
1725421310000|2024-09-04 03:41:50|107002.1|106952.1|107002.1|106952.1|107003.8|106953.8|106996.8|106946.8|33
1725421320000|2024-09-04 03:42:00|107002.5|106952.5|107001.7|106951.7|107003.6|106953.6|106996.8|106946.8|22
1725421330000|2024-09-04 03:42:10|107001.6|106951.6|107001.2|106951.2|107002.9|106952.9|106992.3|106942.3|33
1725421340000|2024-09-04 03:42:20|107003.9|106953.9|107005.6|106955.6|107005.6|106955.6|107002.1|106952.1|20
1725421350000|2024-09-04 03:42:30|107005.4|106955.4|107003|106953|107005.4|106955.4|107003|106953|11
1725421360000|2024-09-04 03:42:40|107003.1|106953.1|107003.3|106953.3|107003.5|106953.5|107003.1|106953.1|6
1725421370000|2024-09-04 03:42:50|107003.2|106953.2|106999.8|106949.8|107003.2|106953.2|106999.8|106949.8|13
1725421380000|2024-09-04 03:43:00|106999.3|106949.3|107002.2|106952.2|107003.3|106953.3|106998.3|106948.3|24
1725421390000|2024-09-04 03:43:10|107001.6|106951.6|107000.2|106950.2|107001.6|106951.6|106995.8|106945.8|21
1725421400000|2024-09-04 03:43:20|106999.7|106949.7|107000|106950|107000.6|106950.6|106994.4|106944.4|19
1725421410000|2024-09-04 03:43:30|107000.3|106950.3|106999|106949|107000.3|106950.3|106999|106949|6
1725421420000|2024-09-04 03:43:40|107000|106950|107000.1|106950.1|107000.1|106950.1|106999.6|106949.6|4
1725421430000|2024-09-04 03:43:50|106998.7|106948.7|106996.9|106946.9|106998.7|106948.7|106996.9|106946.9|7
1725421440000|2024-09-04 03:44:00|106998.3|106948.3|107000.6|106950.6|107001|106951|106995.1|106945.1|21
1725421450000|2024-09-04 03:44:10|107000.7|106950.7|106998.6|106948.6|107000.7|106950.7|106997.8|106947.8|10
1725421460000|2024-09-04 03:44:20|106998.8|106948.8|106998.6|106948.6|106998.9|106948.9|106998.6|106948.6|3
1725421470000|2024-09-04 03:44:30|106997.7|106947.7|106994.2|106944.2|106997.7|106947.7|106991.4|106941.4|11
1725421480000|2024-09-04 03:44:40|106994.3|106944.3|106994.9|106944.9|106994.9|106944.9|106994|106944|4
1725421490000|2024-09-04 03:44:50|106994.8|106944.8|106987.6|106937.6|106994.8|106944.8|106987.6|106937.6|24
1725421500000|2024-09-04 03:45:00|106987.2|106937.2|106978.8|106928.8|106987.2|106937.2|106976.2|106926.2|29
1725421510000|2024-09-04 03:45:10|106979.6|106929.6|106978.9|106928.9|106980.6|106930.6|106976.5|106926.5|18
1725421520000|2024-09-04 03:45:20|106978.3|106928.3|106980|106930|106981|106931|106977.1|106927.1|12
1725421530000|2024-09-04 03:45:30|106979.9|106929.9|106981.6|106931.6|106984.5|106934.5|106976.7|106926.7|21
1725421540000|2024-09-04 03:45:40|106982.5|106932.5|106980.9|106930.9|106985.3|106935.3|106980.4|106930.4|52
1725421550000|2024-09-04 03:45:50|106981|106931|106981|106931|106981|106931|106981|106931|1
1725421560000|2024-09-04 03:46:00|106981.2|106931.2|106975.3|106925.3|106981.6|106931.6|106975.2|106925.2|11
1725421570000|2024-09-04 03:46:10|106978.4|106928.4|106979.9|106929.9|106980|106930|106977.6|106927.6|19
1725421580000|2024-09-04 03:46:20|106980|106930|106980|106930|106981.5|106931.5|106977.5|106927.5|16
1725421590000|2024-09-04 03:46:30|106979.2|106929.2|106976.4|106926.4|106980.6|106930.6|106976.4|106926.4|19
1725421600000|2024-09-04 03:46:40|106977.5|106927.5|106977.7|106927.7|106978.3|106928.3|106976.1|106926.1|12
1725421610000|2024-09-04 03:46:50|106977.6|106927.6|106979.8|106929.8|106980.4|106930.4|106977.3|106927.3|17
1725421620000|2024-09-04 03:47:00|106979.7|106929.7|106982|106932|106982|106932|106979.4|106929.4|14
1725421630000|2024-09-04 03:47:10|106981.9|106931.9|106979.2|106929.2|106983.1|106933.1|106979.2|106929.2|31
1725421640000|2024-09-04 03:47:20|106979.6|106929.6|106978.5|106928.5|106982.1|106932.1|106977.2|106927.2|37
1725421650000|2024-09-04 03:47:30|106978.8|106928.8|106978.4|106928.4|106979.7|106929.7|106975.8|106925.8|29
1725421660000|2024-09-04 03:47:40|106977.6|106927.6|106979|106929|106979|106929|106976.4|106926.4|13
1725421670000|2024-09-04 03:47:50|106978.9|106928.9|106979.9|106929.9|106981.7|106931.7|106977.7|106927.7|31
1725421680000|2024-09-04 03:48:00|106980.3|106930.3|106981.9|106931.9|106983.5|106933.5|106979.6|106929.6|25
1725421690000|2024-09-04 03:48:10|106981.8|106931.8|106985|106935|106986.3|106936.3|106979.5|106929.5|24
1725421700000|2024-09-04 03:48:20|106985.1|106935.1|106982.6|106932.6|106985.2|106935.2|106979.9|106929.9|23
1725421710000|2024-09-04 03:48:30|106982.3|106932.3|106980.4|106930.4|106984.1|106934.1|106980.4|106930.4|17
1725421720000|2024-09-04 03:48:40|106981.8|106931.8|106984.6|106934.6|106984.6|106934.6|106981.8|106931.8|19
1725421730000|2024-09-04 03:48:50|106984.5|106934.5|106987.4|106937.4|106988.4|106938.4|106981.6|106931.6|25
1725421740000|2024-09-04 03:49:00|106987.2|106937.2|106987|106937|106988|106938|106984.3|106934.3|16
1725421750000|2024-09-04 03:49:10|106987.7|106937.7|106987.6|106937.6|106987.8|106937.8|106987.4|106937.4|8
1725421760000|2024-09-04 03:49:20|106987.2|106937.2|106987.2|106937.2|106987.2|106937.2|106987.2|106937.2|1
1725421770000|2024-09-04 03:49:30|106987|106937|106986.7|106936.7|106987.8|106937.8|106986.5|106936.5|14
1725421780000|2024-09-04 03:49:40|106986.9|106936.9|106987.1|106937.1|106988.2|106938.2|106985.1|106935.1|18
1725421790000|2024-09-04 03:49:50|106986.8|106936.8|106985.1|106935.1|106986.8|106936.8|106985.1|106935.1|4
1725421800000|2024-09-04 03:50:00|106981.5|106931.5|106981.7|106931.7|106985.4|106935.4|106980.8|106930.8|22
1725421810000|2024-09-04 03:50:10|106981.6|106931.6|106981.8|106931.8|106981.8|106931.8|106981.6|106931.6|2
1725421820000|2024-09-04 03:50:20|106982.7|106932.7|106983.1|106933.1|106983.5|106933.5|106982.7|106932.7|7
1725421830000|2024-09-04 03:50:30|106983.4|106933.4|106984.1|106934.1|106984.1|106934.1|106982.7|106932.7|8
1725421840000|2024-09-04 03:50:40|106983.8|106933.8|106984.1|106934.1|106984.5|106934.5|106983.8|106933.8|10
1725421850000|2024-09-04 03:50:50|106984|106934|106982.1|106932.1|106984|106934|106982.1|106932.1|6
1725421860000|2024-09-04 03:51:00|106982.3|106932.3|106985.1|106935.1|106988.4|106938.4|106982.1|106932.1|36
1725421870000|2024-09-04 03:51:10|106985.8|106935.8|106984|106934|106986.5|106936.5|106984|106934|29
1725421880000|2024-09-04 03:51:20|106984.4|106934.4|106985|106935|106986|106936|106984|106934|22
1725421890000|2024-09-04 03:51:30|106985.4|106935.4|106983.9|106933.9|106985.4|106935.4|106983.5|106933.5|14
1725421900000|2024-09-04 03:51:40|106983.2|106933.2|106983.2|106933.2|106983.8|106933.8|106982.5|106932.5|34
1725421910000|2024-09-04 03:51:50|106983|106933|106983.2|106933.2|106983.8|106933.8|106982.7|106932.7|20
1725421920000|2024-09-04 03:52:00|106984.2|106934.2|106983.9|106933.9|106984.3|106934.3|106983.1|106933.1|14
1725421930000|2024-09-04 03:52:10|106983.8|106933.8|106984.5|106934.5|106984.8|106934.8|106983.2|106933.2|11
1725421940000|2024-09-04 03:52:20|106984|106934|106984.2|106934.2|106984.8|106934.8|106983.6|106933.6|20
1725421950000|2024-09-04 03:52:30|106983.7|106933.7|106984.9|106934.9|106984.9|106934.9|106983.7|106933.7|10
1725421960000|2024-09-04 03:52:40|106984.3|106934.3|106981.5|106931.5|106985.2|106935.2|106980.2|106930.2|29
1725421970000|2024-09-04 03:52:50|106981.7|106931.7|106980.5|106930.5|106986.1|106936.1|106979.4|106929.4|17
1725421980000|2024-09-04 03:53:00|106979.8|106929.8|106981.2|106931.2|106981.2|106931.2|106978.5|106928.5|19
1725421990000|2024-09-04 03:53:10|106981.5|106931.5|106982.1|106932.1|106984.2|106934.2|106978.4|106928.4|23
1725422000000|2024-09-04 03:53:20|106981.8|106931.8|106982.5|106932.5|106983.5|106933.5|106981.7|106931.7|10
1725422010000|2024-09-04 03:53:30|106982.1|106932.1|106985.1|106935.1|106985.8|106935.8|106982|106932|29
1725422020000|2024-09-04 03:53:40|106985.4|106935.4|106985.9|106935.9|106986.9|106936.9|106984.7|106934.7|20
1725422030000|2024-09-04 03:53:50|106985.5|106935.5|106986.9|106936.9|106987.3|106937.3|106984.9|106934.9|16
1725422040000|2024-09-04 03:54:00|106986.5|106936.5|106988.3|106938.3|106989.2|106939.2|106985.1|106935.1|25
1725422050000|2024-09-04 03:54:10|106988|106938|106988|106938|106988.4|106938.4|106987.5|106937.5|6
1725422060000|2024-09-04 03:54:20|106987.6|106937.6|106986.7|106936.7|106988|106938|106986.3|106936.3|7
1725422070000|2024-09-04 03:54:30|106986.4|106936.4|106984.8|106934.8|106987.1|106937.1|106982.7|106932.7|15
1725422080000|2024-09-04 03:54:40|106983.6|106933.6|106983.6|106933.6|106984.9|106934.9|106983.3|106933.3|36
1725422090000|2024-09-04 03:54:50|106983.7|106933.7|106984.4|106934.4|106986.2|106936.2|106983.6|106933.6|18
1725422100000|2024-09-04 03:55:00|106982.8|106932.8|106982.9|106932.9|106985|106935|106982.2|106932.2|32
1725422110000|2024-09-04 03:55:10|106982.4|106932.4|106983.1|106933.1|106984.3|106934.3|106982.2|106932.2|23
1725422120000|2024-09-04 03:55:20|106982.4|106932.4|106983.7|106933.7|106983.9|106933.9|106981.8|106931.8|11
1725422130000|2024-09-04 03:55:30|106984.1|106934.1|106984.2|106934.2|106985|106935|106984.1|106934.1|5
1725422140000|2024-09-04 03:55:40|106982.5|106932.5|106983.8|106933.8|106984.2|106934.2|106982.4|106932.4|25
1725422150000|2024-09-04 03:55:50|106984.7|106934.7|106985.6|106935.6|106986.1|106936.1|106983.3|106933.3|17
1725422160000|2024-09-04 03:56:00|106984.7|106934.7|106984.7|106934.7|106985.1|106935.1|106984.6|106934.6|6
1725422170000|2024-09-04 03:56:10|106985.1|106935.1|106986.5|106936.5|106986.5|106936.5|106983.9|106933.9|23
1725422180000|2024-09-04 03:56:20|106986.7|106936.7|106986.3|106936.3|106987.3|106937.3|106986.3|106936.3|11
1725422190000|2024-09-04 03:56:30|106985.8|106935.8|106984.8|106934.8|106986.5|106936.5|106983.4|106933.4|25
1725422200000|2024-09-04 03:56:40|106985.5|106935.5|106983.8|106933.8|106986.5|106936.5|106983.8|106933.8|24
1725422210000|2024-09-04 03:56:50|106983.7|106933.7|106984.1|106934.1|106984.2|106934.2|106982.9|106932.9|13
1725422220000|2024-09-04 03:57:00|106983.7|106933.7|106981.2|106931.2|106984|106934|106981.2|106931.2|14
1725422230000|2024-09-04 03:57:10|106980|106930|106979.6|106929.6|106980.7|106930.7|106978.2|106928.2|15
1725422240000|2024-09-04 03:57:20|106981.7|106931.7|106974.7|106924.7|106981.7|106931.7|106973.7|106923.7|19
1725422250000|2024-09-04 03:57:30|106973.6|106923.6|106970.3|106920.3|106973.6|106923.6|106970|106920|20
1725422260000|2024-09-04 03:57:40|106971.1|106921.1|106969.8|106919.8|106973.5|106923.5|106969.4|106919.4|13
1725422270000|2024-09-04 03:57:50|106965.8|106915.8|106971.2|106921.2|106972.2|106922.2|106964.3|106914.3|32
1725422280000|2024-09-04 03:58:00|106971.6|106921.6|106970.9|106920.9|106972.1|106922.1|106970.7|106920.7|5
1725422290000|2024-09-04 03:58:10|106972|106922|106970.2|106920.2|106972.7|106922.7|106970.2|106920.2|12
1725422300000|2024-09-04 03:58:20|106970.6|106920.6|106973|106923|106973|106923|106970.2|106920.2|13
1725422310000|2024-09-04 03:58:30|106973.4|106923.4|106972.6|106922.6|106973.4|106923.4|106972.1|106922.1|9
1725422320000|2024-09-04 03:58:40|106972.9|106922.9|106972.2|106922.2|106972.9|106922.9|106972.2|106922.2|3
1725422330000|2024-09-04 03:58:50|106973.3|106923.3|106972.9|106922.9|106973.6|106923.6|106972.3|106922.3|11
1725422340000|2024-09-04 03:59:00|106972.2|106922.2|106970.7|106920.7|106972.2|106922.2|106970.4|106920.4|10
1725422350000|2024-09-04 03:59:10|106970.9|106920.9|106971.3|106921.3|106972.6|106922.6|106970.7|106920.7|9
1725422360000|2024-09-04 03:59:20|106972.2|106922.2|106971.7|106921.7|106974.8|106924.8|106970.9|106920.9|17
1725422370000|2024-09-04 03:59:30|106972.8|106922.8|106973|106923|106973.1|106923.1|106972.1|106922.1|9
1725422380000|2024-09-04 03:59:40|106972.5|106922.5|106971.2|106921.2|106972.5|106922.5|106967.6|106917.6|13
1725422390000|2024-09-04 03:59:50|106972.2|106922.2|106972|106922|106972.5|106922.5|106969.6|106919.6|19
1725422400000|2024-09-04 04:00:00|106972.3|106922.3|106972.2|106922.2|106977.1|106927.1|106967|106917|40
1725422410000|2024-09-04 04:00:10|106972.4|106922.4|106972.2|106922.2|106972.8|106922.8|106971.1|106921.1|11
1725422420000|2024-09-04 04:00:20|106973.2|106923.2|106975.7|106925.7|106975.7|106925.7|106972.5|106922.5|20
1725422430000|2024-09-04 04:00:30|106976.4|106926.4|106970.7|106920.7|106976.4|106926.4|106970.7|106920.7|18
1725422440000|2024-09-04 04:00:40|106970.4|106920.4|106972.2|106922.2|106973.9|106923.9|106970.4|106920.4|11
1725422450000|2024-09-04 04:00:50|106973|106923|106975.8|106925.8|106977|106927|106971.8|106921.8|16
1725422460000|2024-09-04 04:01:00|106975.2|106925.2|106973.7|106923.7|106975.4|106925.4|106973.6|106923.6|13
1725422470000|2024-09-04 04:01:10|106975.3|106925.3|106975.4|106925.4|106975.4|106925.4|106972.8|106922.8|25
1725422480000|2024-09-04 04:01:20|106975.8|106925.8|106970.7|106920.7|106975.8|106925.8|106967.6|106917.6|30
1725422490000|2024-09-04 04:01:30|106972.2|106922.2|106971.9|106921.9|106974.6|106924.6|106970.6|106920.6|23
1725422500000|2024-09-04 04:01:40|106972.3|106922.3|106974.2|106924.2|106974.2|106924.2|106970.2|106920.2|33
1725422510000|2024-09-04 04:01:50|106975.5|106925.5|106974.4|106924.4|106978.7|106928.7|106974.2|106924.2|20
1725422520000|2024-09-04 04:02:00|106976|106926|106971|106921|106976|106926|106968.9|106918.9|37
1725422530000|2024-09-04 04:02:10|106971.8|106921.8|106972.9|106922.9|106975.5|106925.5|106970.5|106920.5|20
1725422540000|2024-09-04 04:02:20|106973.3|106923.3|106973.6|106923.6|106976.5|106926.5|106973.3|106923.3|14
1725422550000|2024-09-04 04:02:30|106974.6|106924.6|106973.3|106923.3|106976.4|106926.4|106972|106922|26
1725422560000|2024-09-04 04:02:40|106973.9|106923.9|106976.5|106926.5|106977.2|106927.2|106973.9|106923.9|16
1725422570000|2024-09-04 04:02:50|106975.8|106925.8|106976.3|106926.3|106976.5|106926.5|106974.7|106924.7|15
1725422580000|2024-09-04 04:03:00|106976.4|106926.4|106977.3|106927.3|106978.7|106928.7|106975.4|106925.4|17
1725422590000|2024-09-04 04:03:10|106978.1|106928.1|106973.6|106923.6|106978.1|106928.1|106973.5|106923.5|21
1725422600000|2024-09-04 04:03:20|106974.4|106924.4|106976|106926|106979.1|106929.1|106974.1|106924.1|25
1725422610000|2024-09-04 04:03:30|106976.5|106926.5|106975.5|106925.5|106978.1|106928.1|106974.4|106924.4|22
1725422620000|2024-09-04 04:03:40|106974.7|106924.7|106977.1|106927.1|106977.1|106927.1|106974.1|106924.1|8
1725422630000|2024-09-04 04:03:50|106976.7|106926.7|106974.9|106924.9|106976.7|106926.7|106974.9|106924.9|4
1725422640000|2024-09-04 04:04:00|106974|106924|106974.6|106924.6|106974.6|106924.6|106972.6|106922.6|11
1725422650000|2024-09-04 04:04:10|106974.8|106924.8|106975.8|106925.8|106976.2|106926.2|106974.8|106924.8|6
1725422660000|2024-09-04 04:04:20|106975.9|106925.9|106974.6|106924.6|106975.9|106925.9|106974.6|106924.6|3
1725422670000|2024-09-04 04:04:30|106975.5|106925.5|106979.2|106929.2|106979.2|106929.2|106975.5|106925.5|12
1725422680000|2024-09-04 04:04:40|106977.8|106927.8|106975.1|106925.1|106978.6|106928.6|106975|106925|28
1725422690000|2024-09-04 04:04:50|106974.3|106924.3|106977.7|106927.7|106977.7|106927.7|106973.7|106923.7|8
1725422700000|2024-09-04 04:05:00|106977.6|106927.6|106973.6|106923.6|106977.9|106927.9|106973.6|106923.6|17
1725422710000|2024-09-04 04:05:10|106973.2|106923.2|106974.4|106924.4|106974.4|106924.4|106969.5|106919.5|18
1725422720000|2024-09-04 04:05:20|106974.6|106924.6|106974.2|106924.2|106974.6|106924.6|106974.2|106924.2|2
1725422730000|2024-09-04 04:05:30|106974|106924|106974.3|106924.3|106974.3|106924.3|106974|106924|2
1725422740000|2024-09-04 04:05:40|106974|106924|106971.3|106921.3|106974.1|106924.1|106970.8|106920.8|10
1725422750000|2024-09-04 04:05:50|106971.1|106921.1|106972.4|106922.4|106972.5|106922.5|106970.1|106920.1|12
1725422760000|2024-09-04 04:06:00|106972.6|106922.6|106971.2|106921.2|106973.1|106923.1|106971.2|106921.2|6
1725422770000|2024-09-04 04:06:10|106971.6|106921.6|106971.3|106921.3|106971.6|106921.6|106971.3|106921.3|5
1725422780000|2024-09-04 04:06:20|106971.4|106921.4|106970.9|106920.9|106971.4|106921.4|106970.9|106920.9|3
1725422790000|2024-09-04 04:06:30|106970.1|106920.1|106961.7|106911.7|106971.2|106921.2|106959.9|106909.9|36
1725422800000|2024-09-04 04:06:40|106960.6|106910.6|106958.1|106908.1|106963.7|106913.7|106957.5|106907.5|44
1725422810000|2024-09-04 04:06:50|106957.8|106907.8|106954.1|106904.1|106957.9|106907.9|106953.6|106903.6|7
1725422820000|2024-09-04 04:07:00|106954.4|106904.4|106954.1|106904.1|106957.5|106907.5|106953.3|106903.3|20
1725422830000|2024-09-04 04:07:10|106953.5|106903.5|106954.8|106904.8|106954.8|106904.8|106951.7|106901.7|12
1725422840000|2024-09-04 04:07:20|106955.3|106905.3|106955.4|106905.4|106957.3|106907.3|106955.1|106905.1|21
1725422850000|2024-09-04 04:07:30|106956|106906|106956.2|106906.2|106957.2|106907.2|106953.5|106903.5|18
1725422860000|2024-09-04 04:07:40|106956|106906|106954.2|106904.2|106956|106906|106951.8|106901.8|17
1725422870000|2024-09-04 04:07:50|106954.3|106904.3|106953.2|106903.2|106954.3|106904.3|106951|106901|12
1725422880000|2024-09-04 04:08:00|106952.2|106902.2|106950.5|106900.5|106953.3|106903.3|106947.5|106897.5|17
1725422890000|2024-09-04 04:08:10|106950.8|106900.8|106951|106901|106951|106901|106950.4|106900.4|8
1725422900000|2024-09-04 04:08:20|106951.1|106901.1|106951.1|106901.1|106951.4|106901.4|106951|106901|6
1725422910000|2024-09-04 04:08:30|106951|106901|106950.6|106900.6|106951.1|106901.1|106950.6|106900.6|8
1725422920000|2024-09-04 04:08:40|106950.8|106900.8|106950.5|106900.5|106950.8|106900.8|106950.5|106900.5|3
1725422930000|2024-09-04 04:08:50|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|106950.3|106900.3|1
1725422940000|2024-09-04 04:09:00|106950.4|106900.4|106947.9|106897.9|106950.9|106900.9|106947.9|106897.9|6
1725422950000|2024-09-04 04:09:10|106947.5|106897.5|106947.3|106897.3|106947.5|106897.5|106947.3|106897.3|2
1725422960000|2024-09-04 04:09:20|106945.7|106895.7|106944.6|106894.6|106945.8|106895.8|106944.6|106894.6|11
1725422970000|2024-09-04 04:09:30|106944.7|106894.7|106943.4|106893.4|106944.7|106894.7|106943.3|106893.3|10
1725422980000|2024-09-04 04:09:40|106943.5|106893.5|106945.5|106895.5|106945.5|106895.5|106943.4|106893.4|6
1725422990000|2024-09-04 04:09:50|106945.8|106895.8|106945.8|106895.8|106946.2|106896.2|106945.4|106895.4|7
1725423000000|2024-09-04 04:10:00|106945.4|106895.4|106949.6|106899.6|106949.6|106899.6|106944.6|106894.6|17
1725423010000|2024-09-04 04:10:10|106949.3|106899.3|106954.2|106904.2|106954.2|106904.2|106949.3|106899.3|8
1725423020000|2024-09-04 04:10:20|106952|106902|106952.2|106902.2|106953.6|106903.6|106951.3|106901.3|7
1725423030000|2024-09-04 04:10:30|106952.1|106902.1|106952.1|106902.1|106955.3|106905.3|106949.3|106899.3|24
1725423040000|2024-09-04 04:10:40|106952.8|106902.8|106951.7|106901.7|106953|106903|106950.9|106900.9|21
1725423050000|2024-09-04 04:10:50|106951.6|106901.6|106949.4|106899.4|106952|106902|106949.3|106899.3|10
1725423060000|2024-09-04 04:11:00|106949.3|106899.3|106948.9|106898.9|106949.7|106899.7|106946|106896|18
1725423070000|2024-09-04 04:11:10|106949.4|106899.4|106955.4|106905.4|106955.4|106905.4|106949.4|106899.4|11
1725423080000|2024-09-04 04:11:20|106955.1|106905.1|106955.4|106905.4|106955.4|106905.4|106955.1|106905.1|2
1725423090000|2024-09-04 04:11:30|106955.5|106905.5|106955.1|106905.1|106955.5|106905.5|106955.1|106905.1|4
1725423100000|2024-09-04 04:11:40|106955.5|106905.5|106955.4|106905.4|106956.5|106906.5|106955.4|106905.4|8
1725423110000|2024-09-04 04:11:50|106955.8|106905.8|106955.8|106905.8|106955.8|106905.8|106955.4|106905.4|3
1725423120000|2024-09-04 04:12:00|106955.4|106905.4|106956.4|106906.4|106956.4|106906.4|106955.4|106905.4|8
1725423130000|2024-09-04 04:12:10|106956.6|106906.6|106956.8|106906.8|106957.2|106907.2|106956.6|106906.6|5
1725423140000|2024-09-04 04:12:20|106956.5|106906.5|106958.6|106908.6|106958.6|106908.6|106956.5|106906.5|7
1725423150000|2024-09-04 04:12:30|106959|106909|106960|106910|106961.6|106911.6|106959|106909|5
1725423160000|2024-09-04 04:12:40|106960.1|106910.1|106959.3|106909.3|106960.1|106910.1|106959.3|106909.3|5
1725423170000|2024-09-04 04:12:50|106959.8|106909.8|106961|106911|106961.3|106911.3|106959.8|106909.8|4
1725423180000|2024-09-04 04:13:00|106960.6|106910.6|106956.9|106906.9|106961.7|106911.7|106956.9|106906.9|9
1725423190000|2024-09-04 04:13:10|106957.2|106907.2|106956.7|106906.7|106957.2|106907.2|106956.7|106906.7|3
1725423200000|2024-09-04 04:13:20|106956.6|106906.6|106958|106908|106958|106908|106956.6|106906.6|5
1725423210000|2024-09-04 04:13:30|106957.7|106907.7|106957.7|106907.7|106957.7|106907.7|106957.5|106907.5|4
1725423220000|2024-09-04 04:13:40|106957.5|106907.5|106957.4|106907.4|106957.7|106907.7|106957.4|106907.4|3
1725423230000|2024-09-04 04:13:50|106957.2|106907.2|106953.2|106903.2|106959.6|106909.6|106952.6|106902.6|11
1725423240000|2024-09-04 04:14:00|106952.9|106902.9|106953.6|106903.6|106953.6|106903.6|106952.9|106902.9|4
1725423250000|2024-09-04 04:14:10|106953|106903|106953.5|106903.5|106953.5|106903.5|106953|106903|8
1725423260000|2024-09-04 04:14:20|106953.3|106903.3|106953.5|106903.5|106953.6|106903.6|106953.3|106903.3|3
1725423270000|2024-09-04 04:14:30|106953.6|106903.6|106951.9|106901.9|106953.8|106903.8|106951.9|106901.9|7
1725423280000|2024-09-04 04:14:40|106951.7|106901.7|106953.2|106903.2|106953.2|106903.2|106951.5|106901.5|5
1725423290000|2024-09-04 04:14:50|106953.3|106903.3|106954|106904|106954|106904|106953.3|106903.3|4
1725423300000|2024-09-04 04:15:00|106953.9|106903.9|106953.8|106903.8|106953.9|106903.9|106953.8|106903.8|4
1725423310000|2024-09-04 04:15:10|106953.9|106903.9|106953.9|106903.9|106954.4|106904.4|106953.9|106903.9|6
1725423320000|2024-09-04 04:15:20|106954.4|106904.4|106955.8|106905.8|106955.8|106905.8|106954.4|106904.4|6
1725423330000|2024-09-04 04:15:30|106956.9|106906.9|106959|106909|106959|106909|106956.6|106906.6|6
1725423340000|2024-09-04 04:15:40|106958.9|106908.9|106958.9|106908.9|106958.9|106908.9|106956.8|106906.8|5
1725423350000|2024-09-04 04:15:50|106959|106909|106958.4|106908.4|106959|106909|106956.6|106906.6|5
1725423360000|2024-09-04 04:16:00|106959|106909|106955.5|106905.5|106959|106909|106955.3|106905.3|4
1725423370000|2024-09-04 04:16:10|106955.6|106905.6|106955.1|106905.1|106955.7|106905.7|106955.1|106905.1|6
1725423380000|2024-09-04 04:16:20|106955|106905|106955.6|106905.6|106955.7|106905.7|106954.9|106904.9|6
1725423390000|2024-09-04 04:16:30|106955.5|106905.5|106955.6|106905.6|106955.6|106905.6|106955.4|106905.4|4
1725423400000|2024-09-04 04:16:40|106955.2|106905.2|106956.1|106906.1|106956.1|106906.1|106955.2|106905.2|7
1725423410000|2024-09-04 04:16:50|106955.6|106905.6|106955.3|106905.3|106955.7|106905.7|106954.3|106904.3|7
1725423420000|2024-09-04 04:17:00|106955.5|106905.5|106956.5|106906.5|106956.7|106906.7|106955.4|106905.4|6
1725423430000|2024-09-04 04:17:10|106956.1|106906.1|106956.1|106906.1|106956.1|106906.1|106956.1|106906.1|1
1725423440000|2024-09-04 04:17:20|106956.5|106906.5|106956.2|106906.2|106956.5|106906.5|106956.2|106906.2|3
1725423450000|2024-09-04 04:17:30|106956|106906|106955.9|106905.9|106956.6|106906.6|106955.6|106905.6|8
1725423460000|2024-09-04 04:17:40|106956.1|106906.1|106956.3|106906.3|106956.5|106906.5|106956.1|106906.1|6
1725423470000|2024-09-04 04:17:50|106956.2|106906.2|106955.5|106905.5|106956.2|106906.2|106955.5|106905.5|3
1725423480000|2024-09-04 04:18:00|106955.3|106905.3|106955.7|106905.7|106955.8|106905.8|106955.3|106905.3|9
1725423490000|2024-09-04 04:18:10|106955.4|106905.4|106954.1|106904.1|106955.9|106905.9|106954.1|106904.1|8
1725423500000|2024-09-04 04:18:20|106954.8|106904.8|106953.2|106903.2|106954.8|106904.8|106953.2|106903.2|7
1725423510000|2024-09-04 04:18:30|106953.5|106903.5|106951.4|106901.4|106953.5|106903.5|106951.2|106901.2|10
1725423520000|2024-09-04 04:18:40|106951.5|106901.5|106951|106901|106951.8|106901.8|106950.9|106900.9|6
1725423530000|2024-09-04 04:18:50|106950.9|106900.9|106950.5|106900.5|106951|106901|106950.5|106900.5|3
1725423540000|2024-09-04 04:19:00|106950.8|106900.8|106951.8|106901.8|106951.8|106901.8|106950.7|106900.7|6
1725423550000|2024-09-04 04:19:10|106953.7|106903.7|106950.3|106900.3|106953.8|106903.8|106950.3|106900.3|9
1725423560000|2024-09-04 04:19:20|106950.4|106900.4|106950.2|106900.2|106950.4|106900.4|106950.2|106900.2|2
1725423570000|2024-09-04 04:19:30|106950.6|106900.6|106950.7|106900.7|106950.7|106900.7|106950.6|106900.6|2
1725423580000|2024-09-04 04:19:40|106949.8|106899.8|106953.8|106903.8|106953.8|106903.8|106949.7|106899.7|7
1725423590000|2024-09-04 04:19:50|106953.9|106903.9|106954.5|106904.5|106954.8|106904.8|106953.9|106903.9|5
1725423600000|2024-09-04 04:20:00|106954.9|106904.9|106955|106905|106955|106905|106954.8|106904.8|8
1725423610000|2024-09-04 04:20:10|106955.1|106905.1|106954.8|106904.8|106955.1|106905.1|106954.8|106904.8|2
1725423620000|2024-09-04 04:20:20|106954.7|106904.7|106955.2|106905.2|106955.2|106905.2|106954.6|106904.6|4
1725423630000|2024-09-04 04:20:30|106954.7|106904.7|106954.5|106904.5|106954.7|106904.7|106954.5|106904.5|4
1725423640000|2024-09-04 04:20:40|106954.4|106904.4|106950.1|106900.1|106954.4|106904.4|106949.9|106899.9|13
1725423650000|2024-09-04 04:20:50|106950.2|106900.2|106950.3|106900.3|106950.3|106900.3|106950.2|106900.2|2
1725423660000|2024-09-04 04:21:00|106950.2|106900.2|106950.8|106900.8|106951.2|106901.2|106950.2|106900.2|8
1725423670000|2024-09-04 04:21:10|106950.7|106900.7|106950.8|106900.8|106951.2|106901.2|106950.7|106900.7|5
1725423680000|2024-09-04 04:21:20|106950.6|106900.6|106950.6|106900.6|106950.7|106900.7|106950.6|106900.6|3
1725423690000|2024-09-04 04:21:30|106951.1|106901.1|106951.5|106901.5|106951.5|106901.5|106950.6|106900.6|5
1725423700000|2024-09-04 04:21:40|106951.6|106901.6|106952.4|106902.4|106952.4|106902.4|106951.6|106901.6|5
1725423710000|2024-09-04 04:21:50|106952.3|106902.3|106951.4|106901.4|106952.7|106902.7|106951.4|106901.4|7
1725423720000|2024-09-04 04:22:00|106951.3|106901.3|106950.7|106900.7|106951.3|106901.3|106950.7|106900.7|3
1725423730000|2024-09-04 04:22:10|106950.6|106900.6|106950.8|106900.8|106950.8|106900.8|106950.6|106900.6|3
1725423740000|2024-09-04 04:22:20|106950.7|106900.7|106951|106901|106951.1|106901.1|106950.7|106900.7|6
1725423750000|2024-09-04 04:22:30|106950.8|106900.8|106949.7|106899.7|106950.8|106900.8|106947.6|106897.6|18
1725423760000|2024-09-04 04:22:40|106950.6|106900.6|106946.9|106896.9|106953.8|106903.8|106946.5|106896.5|25
1725423770000|2024-09-04 04:22:50|106946.8|106896.8|106948.2|106898.2|106948.2|106898.2|106946.8|106896.8|6
1725423780000|2024-09-04 04:23:00|106949.1|106899.1|106947.1|106897.1|106949.1|106899.1|106945.6|106895.6|19
1725423790000|2024-09-04 04:23:10|106946.9|106896.9|106947.5|106897.5|106947.5|106897.5|106946.5|106896.5|8
1725423800000|2024-09-04 04:23:20|106947.7|106897.7|106947.7|106897.7|106947.7|106897.7|106947.6|106897.6|3
1725423810000|2024-09-04 04:23:30|106947.2|106897.2|106947.4|106897.4|106947.4|106897.4|106947.2|106897.2|3
1725423820000|2024-09-04 04:23:40|106948.1|106898.1|106949.9|106899.9|106950|106900|106948.1|106898.1|8
1725423830000|2024-09-04 04:23:50|106950.1|106900.1|106950.4|106900.4|106951.3|106901.3|106949.6|106899.6|7
1725423840000|2024-09-04 04:24:00|106950.3|106900.3|106950.5|106900.5|106950.5|106900.5|106950.2|106900.2|5
1725423850000|2024-09-04 04:24:10|106950.1|106900.1|106950.9|106900.9|106951.9|106901.9|106950.1|106900.1|6
1725423860000|2024-09-04 04:24:20|106951|106901|106957.2|106907.2|106957.2|106907.2|106950.3|106900.3|10
1725423870000|2024-09-04 04:24:30|106957.1|106907.1|106957.3|106907.3|106957.3|106907.3|106957.1|106907.1|2
1725423880000|2024-09-04 04:24:40|106957.4|106907.4|106955.6|106905.6|106957.4|106907.4|106955.6|106905.6|3
1725423890000|2024-09-04 04:24:50|106955.4|106905.4|106955.9|106905.9|106956.7|106906.7|106955.2|106905.2|10
1725423900000|2024-09-04 04:25:00|106955.8|106905.8|106955.7|106905.7|106955.9|106905.9|106955.7|106905.7|4
1725423910000|2024-09-04 04:25:10|106955.5|106905.5|106955.3|106905.3|106955.5|106905.5|106954.9|106904.9|4
1725423920000|2024-09-04 04:25:20|106956|106906|106957.4|106907.4|106957.5|106907.5|106955.9|106905.9|8
1725423930000|2024-09-04 04:25:30|106957.3|106907.3|106957|106907|106958|106908|106957|106907|5
1725423940000|2024-09-04 04:25:40|106957.3|106907.3|106957.5|106907.5|106960|106910|106957.3|106907.3|10
1725423950000|2024-09-04 04:25:50|106957.6|106907.6|106957.3|106907.3|106957.8|106907.8|106956.4|106906.4|11
1725423960000|2024-09-04 04:26:00|106957.4|106907.4|106957.3|106907.3|106957.4|106907.4|106957.2|106907.2|4
1725423970000|2024-09-04 04:26:10|106957.2|106907.2|106955.4|106905.4|106957.2|106907.2|106955.4|106905.4|4
1725423980000|2024-09-04 04:26:20|106952.8|106902.8|106951.3|106901.3|106953.6|106903.6|106950.2|106900.2|11
1725423990000|2024-09-04 04:26:30|106951.2|106901.2|106950.5|106900.5|106952.2|106902.2|106949.9|106899.9|10
1725424000000|2024-09-04 04:26:40|106950.7|106900.7|106952|106902|106952.4|106902.4|106950.6|106900.6|9
1725424010000|2024-09-04 04:26:50|106952.5|106902.5|106954.7|106904.7|106954.8|106904.8|106952.1|106902.1|9
1725424020000|2024-09-04 04:27:00|106953.8|106903.8|106954.9|106904.9|106955|106905|106953.5|106903.5|7
1725424030000|2024-09-04 04:27:10|106955.2|106905.2|106955.9|106905.9|106956.4|106906.4|106955.2|106905.2|7
1725424040000|2024-09-04 04:27:20|106955.8|106905.8|106955.4|106905.4|106955.8|106905.8|106954.9|106904.9|4
1725424050000|2024-09-04 04:27:30|106955.8|106905.8|106955.9|106905.9|106956.1|106906.1|106955.5|106905.5|6
1725424060000|2024-09-04 04:27:40|106957|106907|106956.3|106906.3|106957|106907|106955.9|106905.9|6
1725424070000|2024-09-04 04:27:50|106956.1|106906.1|106956.3|106906.3|106956.3|106906.3|106956|106906|5
1725424080000|2024-09-04 04:28:00|106956.5|106906.5|106967.8|106917.8|106967.8|106917.8|106956.2|106906.2|23
1725424090000|2024-09-04 04:28:10|106966.7|106916.7|106969.6|106919.6|106969.6|106919.6|106966.7|106916.7|5
1725424100000|2024-09-04 04:28:20|106969.5|106919.5|106971.7|106921.7|106971.7|106921.7|106969.1|106919.1|11
1725424110000|2024-09-04 04:28:30|106971|106921|106970.7|106920.7|106971|106921|106970.7|106920.7|5
1725424120000|2024-09-04 04:28:40|106970.1|106920.1|106971|106921|106971.2|106921.2|106970.1|106920.1|4
1725424130000|2024-09-04 04:28:50|106970.9|106920.9|106971|106921|106971.1|106921.1|106970.9|106920.9|3
1725424140000|2024-09-04 04:29:00|106970.7|106920.7|106971.1|106921.1|106971.3|106921.3|106970.2|106920.2|10
1725424150000|2024-09-04 04:29:10|106970.6|106920.6|106969.7|106919.7|106970.6|106920.6|106969.5|106919.5|7
1725424160000|2024-09-04 04:29:20|106970|106920|106970.9|106920.9|106970.9|106920.9|106969.9|106919.9|5
1725424170000|2024-09-04 04:29:30|106970.7|106920.7|106970.7|106920.7|106970.7|106920.7|106970.7|106920.7|1
1725424180000|2024-09-04 04:29:40|106970.2|106920.2|106970.1|106920.1|106970.3|106920.3|106970|106920|6
1725424190000|2024-09-04 04:29:50|106970.3|106920.3|106968.1|106918.1|106970.3|106920.3|106966.7|106916.7|7
1725424200000|2024-09-04 04:30:00|106969.1|106919.1|106954.1|106904.1|106969.1|106919.1|106954.1|106904.1|22
1725424210000|2024-09-04 04:30:10|106954.4|106904.4|106955.8|106905.8|106956.4|106906.4|106954|106904|7
1725424220000|2024-09-04 04:30:20|106955.6|106905.6|106953.6|106903.6|106955.7|106905.7|106953.6|106903.6|5
1725424230000|2024-09-04 04:30:30|106953.7|106903.7|106952.8|106902.8|106953.7|106903.7|106952.7|106902.7|9
1725424250000|2024-09-04 04:30:50|106952.7|106902.7|106952|106902|106952.8|106902.8|106951.5|106901.5|7
1725424260000|2024-09-04 04:31:00|106951.8|106901.8|106956.9|106906.9|106956.9|106906.9|106951.8|106901.8|9
1725424270000|2024-09-04 04:31:10|106956.4|106906.4|106955.2|106905.2|106956.4|106906.4|106955.1|106905.1|8
1725424280000|2024-09-04 04:31:20|106955|106905|106954.7|106904.7|106955.5|106905.5|106954.5|106904.5|9
1725424290000|2024-09-04 04:31:30|106954.6|106904.6|106954.6|106904.6|106954.8|106904.8|106954.1|106904.1|6
1725424300000|2024-09-04 04:31:40|106954.1|106904.1|106954.9|106904.9|106954.9|106904.9|106953|106903|9
1725424310000|2024-09-04 04:31:50|106955|106905|106955.4|106905.4|106955.4|106905.4|106954.6|106904.6|5
1725424320000|2024-09-04 04:32:00|106955.3|106905.3|106955.1|106905.1|106955.3|106905.3|106955|106905|6
1725424330000|2024-09-04 04:32:10|106955.2|106905.2|106955.1|106905.1|106955.2|106905.2|106955.1|106905.1|2
1725424340000|2024-09-04 04:32:20|106954.9|106904.9|106953.5|106903.5|106954.9|106904.9|106953.5|106903.5|3
1725424350000|2024-09-04 04:32:30|106953.6|106903.6|106951.6|106901.6|106953.6|106903.6|106951.6|106901.6|20
1725424360000|2024-09-04 04:32:40|106951.7|106901.7|106952.1|106902.1|106952.2|106902.2|106951.7|106901.7|5
1725424370000|2024-09-04 04:32:50|106952|106902|106952.1|106902.1|106953|106903|106949.3|106899.3|18
1725424380000|2024-09-04 04:33:00|106951.8|106901.8|106951|106901|106951.8|106901.8|106951|106901|4
1725424390000|2024-09-04 04:33:10|106951.1|106901.1|106949.8|106899.8|106951.1|106901.1|106949.8|106899.8|3
1725424400000|2024-09-04 04:33:20|106949.7|106899.7|106949.8|106899.8|106949.8|106899.8|106949.4|106899.4|4
1725424410000|2024-09-04 04:33:30|106949.3|106899.3|106950.4|106900.4|106950.6|106900.6|106949.3|106899.3|7
1725424420000|2024-09-04 04:33:40|106950.3|106900.3|106950.2|106900.2|106950.4|106900.4|106950.2|106900.2|3
1725424430000|2024-09-04 04:33:50|106949.8|106899.8|106949.6|106899.6|106949.8|106899.8|106949.6|106899.6|3
1725424440000|2024-09-04 04:34:00|106949.8|106899.8|106949.9|106899.9|106949.9|106899.9|106949.7|106899.7|3
1725424450000|2024-09-04 04:34:10|106950|106900|106950.5|106900.5|106950.5|106900.5|106950|106900|4
1725424460000|2024-09-04 04:34:20|106950.9|106900.9|106951.3|106901.3|106951.3|106901.3|106950.8|106900.8|5
1725424470000|2024-09-04 04:34:30|106951.8|106901.8|106951.3|106901.3|106951.8|106901.8|106951.3|106901.3|3
1725424480000|2024-09-04 04:34:40|106951.2|106901.2|106926.6|106876.6|106951.2|106901.2|106926.1|106876.1|15
1725424490000|2024-09-04 04:34:50|106926.3|106876.3|106926.7|106876.7|106926.7|106876.7|106922|106872|18
1725424500000|2024-09-04 04:35:00|106926.2|106876.2|106925.1|106875.1|106926.2|106876.2|106925.1|106875.1|4
1725424510000|2024-09-04 04:35:10|106924.8|106874.8|106924|106874|106924.8|106874.8|106923.9|106873.9|4
1725424520000|2024-09-04 04:35:20|106923.5|106873.5|106923.5|106873.5|106923.8|106873.8|106923.5|106873.5|4
1725424530000|2024-09-04 04:35:30|106923.4|106873.4|106921.1|106871.1|106923.4|106873.4|106921.1|106871.1|6
1725424540000|2024-09-04 04:35:40|106921.6|106871.6|106923.6|106873.6|106923.6|106873.6|106921.5|106871.5|6
1725424550000|2024-09-04 04:35:50|106924.1|106874.1|106926.2|106876.2|106927.2|106877.2|106924.1|106874.1|15
1725424560000|2024-09-04 04:36:00|106926.7|106876.7|106927.3|106877.3|106927.4|106877.4|106926.7|106876.7|5
1725424570000|2024-09-04 04:36:10|106927.1|106877.1|106927.6|106877.6|106927.6|106877.6|106927.1|106877.1|2
1725424580000|2024-09-04 04:36:20|106927.7|106877.7|106928|106878|106928|106878|106926.9|106876.9|6
1725424590000|2024-09-04 04:36:30|106928.1|106878.1|106929.2|106879.2|106929.2|106879.2|106926.9|106876.9|7
1725424600000|2024-09-04 04:36:40|106929|106879|106921|106871|106929|106879|106917.1|106867.1|26
1725424610000|2024-09-04 04:36:50|106921.3|106871.3|106921.6|106871.6|106922|106872|106921.3|106871.3|7
1725424620000|2024-09-04 04:37:00|106921.9|106871.9|106918.2|106868.2|106922.7|106872.7|106918.1|106868.1|24
1725424630000|2024-09-04 04:37:10|106919.8|106869.8|106921.5|106871.5|106921.6|106871.6|106918.6|106868.6|25
1725424640000|2024-09-04 04:37:20|106921.2|106871.2|106918.3|106868.3|106922|106872|106918.3|106868.3|26
1725424650000|2024-09-04 04:37:30|106919.7|106869.7|106913.7|106863.7|106919.8|106869.8|106913.7|106863.7|14
1725424660000|2024-09-04 04:37:40|106913.9|106863.9|106898.6|106848.6|106914.3|106864.3|106897.5|106847.5|31
1725424670000|2024-09-04 04:37:50|106898.7|106848.7|106895.4|106845.4|106898.7|106848.7|106895.4|106845.4|5
1725424680000|2024-09-04 04:38:00|106895.2|106845.2|106895.2|106845.2|106895.2|106845.2|106895.1|106845.1|3
1725424690000|2024-09-04 04:38:10|106895.3|106845.3|106895|106845|106895.3|106845.3|106895|106845|3
1725424700000|2024-09-04 04:38:20|106895.1|106845.1|106895.2|106845.2|106896.5|106846.5|106895.1|106845.1|7
1725424710000|2024-09-04 04:38:30|106895.4|106845.4|106895.4|106845.4|106895.4|106845.4|106895.4|106845.4|1
1725424720000|2024-09-04 04:38:40|106895.3|106845.3|106895.3|106845.3|106895.3|106845.3|106895.3|106845.3|1
1725424730000|2024-09-04 04:38:50|106895.5|106845.5|106895.4|106845.4|106895.5|106845.5|106895.4|106845.4|2
1725424740000|2024-09-04 04:39:00|106895.9|106845.9|106897.1|106847.1|106897.1|106847.1|106895.9|106845.9|4
1725424750000|2024-09-04 04:39:10|106897.3|106847.3|106897.3|106847.3|106897.5|106847.5|106897.3|106847.3|3
1725424760000|2024-09-04 04:39:20|106897.2|106847.2|106868.7|106818.7|106897.2|106847.2|106863.7|106813.7|30
1725424770000|2024-09-04 04:39:30|106869.1|106819.1|106867|106817|106869.3|106819.3|106865.9|106815.9|13
1725424780000|2024-09-04 04:39:40|106866.9|106816.9|106868.8|106818.8|106868.8|106818.8|106866.1|106816.1|11
1725424790000|2024-09-04 04:39:50|106868.9|106818.9|106877|106827|106877|106827|106868.9|106818.9|8
1725424800000|2024-09-04 04:40:00|106876.9|106826.9|106877.1|106827.1|106877.1|106827.1|106876.7|106826.7|5
1725424810000|2024-09-04 04:40:10|106877.3|106827.3|106875.2|106825.2|106877.5|106827.5|106875.2|106825.2|5
1725424820000|2024-09-04 04:40:20|106875.1|106825.1|106871.3|106821.3|106875.1|106825.1|106871.3|106821.3|11
1725424830000|2024-09-04 04:40:30|106871|106821|106871.1|106821.1|106871.1|106821.1|106871|106821|2
1725424840000|2024-09-04 04:40:40|106871|106821|106867.7|106817.7|106871|106821|106867.7|106817.7|8
1725424850000|2024-09-04 04:40:50|106868.1|106818.1|106871.1|106821.1|106871.1|106821.1|106868.1|106818.1|11
1725424860000|2024-09-04 04:41:00|106870.7|106820.7|106871.6|106821.6|106871.6|106821.6|106870.7|106820.7|5
1725424880000|2024-09-04 04:41:20|106872|106822|106871.5|106821.5|106872.7|106822.7|106871.5|106821.5|8
1725424890000|2024-09-04 04:41:30|106871|106821|106864.3|106814.3|106871|106821|106863.7|106813.7|10
1725424900000|2024-09-04 04:41:40|106865.5|106815.5|106865.2|106815.2|106866.4|106816.4|106864.2|106814.2|18
1725424910000|2024-09-04 04:41:50|106865.6|106815.6|106865.7|106815.7|106865.8|106815.8|106865.1|106815.1|13
1725424920000|2024-09-04 04:42:00|106865.3|106815.3|106865.7|106815.7|106865.8|106815.8|106865.3|106815.3|5
1725424930000|2024-09-04 04:42:10|106865.3|106815.3|106868.5|106818.5|106869.3|106819.3|106864.9|106814.9|12
1725424940000|2024-09-04 04:42:20|106868.4|106818.4|106868.5|106818.5|106868.5|106818.5|106866.9|106816.9|8
1725424950000|2024-09-04 04:42:30|106868.6|106818.6|106868.9|106818.9|106869|106819|106868.4|106818.4|7
1725424960000|2024-09-04 04:42:40|106869.2|106819.2|106869.2|106819.2|106870.4|106820.4|106869.2|106819.2|11
1725424970000|2024-09-04 04:42:50|106868.8|106818.8|106868.8|106818.8|106869.5|106819.5|106866.4|106816.4|23
1725424980000|2024-09-04 04:43:00|106869.5|106819.5|106870|106820|106870|106820|106869.5|106819.5|3
1725424990000|2024-09-04 04:43:10|106869.3|106819.3|106866.8|106816.8|106869.3|106819.3|106865.9|106815.9|13
1725425000000|2024-09-04 04:43:20|106866.1|106816.1|106867.1|106817.1|106867.2|106817.2|106862.9|106812.9|22
1725425010000|2024-09-04 04:43:30|106867|106817|106867.5|106817.5|106867.5|106817.5|106867|106817|4
1725425020000|2024-09-04 04:43:40|106868.3|106818.3|106868.3|106818.3|106870.3|106820.3|106867.4|106817.4|16
1725425030000|2024-09-04 04:43:50|106868.4|106818.4|106869.1|106819.1|106870.9|106820.9|106868.4|106818.4|9
1725425040000|2024-09-04 04:44:00|106868.3|106818.3|106870.9|106820.9|106871.9|106821.9|106867.2|106817.2|12
1725425050000|2024-09-04 04:44:10|106870.8|106820.8|106870.8|106820.8|106871.1|106821.1|106870.7|106820.7|6
1725425060000|2024-09-04 04:44:20|106871|106821|106875.5|106825.5|106877.3|106827.3|106870.9|106820.9|13
1725425070000|2024-09-04 04:44:30|106875.4|106825.4|106873.8|106823.8|106875.4|106825.4|106873.8|106823.8|9
1725425090000|2024-09-04 04:44:50|106873.7|106823.7|106874.9|106824.9|106875|106825|106873.4|106823.4|12
1725425100000|2024-09-04 04:45:00|106875|106825|106875.2|106825.2|106877.9|106827.9|106875|106825|9
1725425110000|2024-09-04 04:45:10|106874.9|106824.9|106874.8|106824.8|106875.4|106825.4|106874|106824|11
1725425120000|2024-09-04 04:45:20|106875.4|106825.4|106874|106824|106875.7|106825.7|106873.7|106823.7|14
1725425130000|2024-09-04 04:45:30|106874.4|106824.4|106875|106825|106876.2|106826.2|106873.6|106823.6|14
1725425140000|2024-09-04 04:45:40|106874.6|106824.6|106874.6|106824.6|106875.2|106825.2|106874.6|106824.6|8
1725425150000|2024-09-04 04:45:50|106874.7|106824.7|106874.7|106824.7|106874.8|106824.8|106874.6|106824.6|4
1725425160000|2024-09-04 04:46:00|106874.8|106824.8|106874.8|106824.8|106874.8|106824.8|106874.8|106824.8|1
1725425170000|2024-09-04 04:46:10|106874.6|106824.6|106874.4|106824.4|106874.6|106824.6|106873.9|106823.9|5
1725425180000|2024-09-04 04:46:20|106874.7|106824.7|106874.5|106824.5|106875.5|106825.5|106874.5|106824.5|7
1725425190000|2024-09-04 04:46:30|106874.4|106824.4|106874.1|106824.1|106874.4|106824.4|106873.8|106823.8|6
1725425200000|2024-09-04 04:46:40|106874.4|106824.4|106874.9|106824.9|106874.9|106824.9|106874.4|106824.4|5
1725425210000|2024-09-04 04:46:50|106874.8|106824.8|106876|106826|106876|106826|106874.8|106824.8|3
1725425220000|2024-09-04 04:47:00|106876.6|106826.6|106876.1|106826.1|106876.6|106826.6|106875.9|106825.9|7
1725425230000|2024-09-04 04:47:10|106875.7|106825.7|106869.9|106819.9|106875.7|106825.7|106869.5|106819.5|11
1725425240000|2024-09-04 04:47:20|106869.5|106819.5|106869.9|106819.9|106870.5|106820.5|106869.2|106819.2|14
1725425250000|2024-09-04 04:47:30|106869.7|106819.7|106870.8|106820.8|106870.8|106820.8|106868.9|106818.9|12
1725425260000|2024-09-04 04:47:40|106870.4|106820.4|106870.5|106820.5|106870.6|106820.6|106868.3|106818.3|12
1725425270000|2024-09-04 04:47:50|106871.4|106821.4|106873.4|106823.4|106873.4|106823.4|106868.6|106818.6|13
1725425280000|2024-09-04 04:48:00|106874.3|106824.3|106874.7|106824.7|106874.7|106824.7|106873.8|106823.8|10
1725425290000|2024-09-04 04:48:10|106874.9|106824.9|106874.2|106824.2|106875.6|106825.6|106873.3|106823.3|18
1725425300000|2024-09-04 04:48:20|106874.1|106824.1|106871.2|106821.2|106874.9|106824.9|106871|106821|14
1725425310000|2024-09-04 04:48:30|106871.1|106821.1|106870.3|106820.3|106871.1|106821.1|106869.6|106819.6|10
1725425320000|2024-09-04 04:48:40|106870.2|106820.2|106870.5|106820.5|106870.7|106820.7|106869.3|106819.3|10
1725425330000|2024-09-04 04:48:50|106870.7|106820.7|106870.6|106820.6|106871|106821|106869|106819|11
1725425340000|2024-09-04 04:49:00|106870.4|106820.4|106867.2|106817.2|106871.2|106821.2|106867.2|106817.2|10
1725425350000|2024-09-04 04:49:10|106867.8|106817.8|106868.5|106818.5|106868.8|106818.8|106866.4|106816.4|11
1725425360000|2024-09-04 04:49:20|106869|106819|106869.1|106819.1|106869.9|106819.9|106866.8|106816.8|15
1725425370000|2024-09-04 04:49:30|106869.2|106819.2|106869.1|106819.1|106869.2|106819.2|106869.1|106819.1|2
1725425380000|2024-09-04 04:49:40|106869.9|106819.9|106869.9|106819.9|106870.3|106820.3|106869.4|106819.4|7
1725425390000|2024-09-04 04:49:50|106869.5|106819.5|106870|106820|106870|106820|106869.5|106819.5|3
1725425400000|2024-09-04 04:50:00|106870.3|106820.3|106870.3|106820.3|106870.4|106820.4|106869.9|106819.9|6
1725425410000|2024-09-04 04:50:10|106871.4|106821.4|106873.2|106823.2|106873.2|106823.2|106871.4|106821.4|6
1725425430000|2024-09-04 04:50:30|106873.1|106823.1|106872.6|106822.6|106873.1|106823.1|106872.2|106822.2|5
1725425440000|2024-09-04 04:50:40|106872.4|106822.4|106872.6|106822.6|106872.6|106822.6|106872.2|106822.2|6
1725425450000|2024-09-04 04:50:50|106872.5|106822.5|106872.3|106822.3|106873|106823|106872.3|106822.3|5
1725425460000|2024-09-04 04:51:00|106872.4|106822.4|106875|106825|106875|106825|106872.4|106822.4|6
1725425470000|2024-09-04 04:51:10|106875.8|106825.8|106872.2|106822.2|106875.8|106825.8|106872.2|106822.2|10
1725425480000|2024-09-04 04:51:20|106871.4|106821.4|106871.5|106821.5|106871.5|106821.5|106870.8|106820.8|6
1725425490000|2024-09-04 04:51:30|106871.9|106821.9|106872.3|106822.3|106873|106823|106871.8|106821.8|11
1725425500000|2024-09-04 04:51:40|106872.1|106822.1|106869.6|106819.6|106874|106824|106869.1|106819.1|18
1725425520000|2024-09-04 04:52:00|106869.5|106819.5|106868.2|106818.2|106869.7|106819.7|106866.4|106816.4|10
1725425530000|2024-09-04 04:52:10|106868|106818|106867.8|106817.8|106869|106819|106867|106817|12
1725425540000|2024-09-04 04:52:20|106867.7|106817.7|106868.2|106818.2|106868.5|106818.5|106865.7|106815.7|15
1725425550000|2024-09-04 04:52:30|106867.7|106817.7|106866.2|106816.2|106868.8|106818.8|106866.2|106816.2|17
1725425560000|2024-09-04 04:52:40|106866.6|106816.6|106868.6|106818.6|106868.6|106818.6|106866.6|106816.6|6
1725425570000|2024-09-04 04:52:50|106868.9|106818.9|106869.4|106819.4|106869.4|106819.4|106868.9|106818.9|5
1725425580000|2024-09-04 04:53:00|106869.6|106819.6|106870.6|106820.6|106870.6|106820.6|106869.6|106819.6|4
1725425590000|2024-09-04 04:53:10|106870.2|106820.2|106872.1|106822.1|106873.9|106823.9|106868.1|106818.1|27
1725425600000|2024-09-04 04:53:20|106871.3|106821.3|106875.1|106825.1|106875.1|106825.1|106870.7|106820.7|18
1725425610000|2024-09-04 04:53:30|106874.7|106824.7|106875.3|106825.3|106875.7|106825.7|106874.7|106824.7|10
1725425620000|2024-09-04 04:53:40|106875.2|106825.2|106869.7|106819.7|106875.2|106825.2|106864.7|106814.7|20
1725425630000|2024-09-04 04:53:50|106870|106820|106870.5|106820.5|106870.9|106820.9|106870|106820|12
1725425640000|2024-09-04 04:54:00|106871.2|106821.2|106872.3|106822.3|106872.7|106822.7|106871.2|106821.2|8
1725425650000|2024-09-04 04:54:10|106871.9|106821.9|106870.5|106820.5|106872.8|106822.8|106870.5|106820.5|13
1725425660000|2024-09-04 04:54:20|106871.1|106821.1|106871.6|106821.6|106872.4|106822.4|106869.3|106819.3|31
1725425670000|2024-09-04 04:54:30|106871.9|106821.9|106867.9|106817.9|106872.3|106822.3|106866.7|106816.7|15
1725425680000|2024-09-04 04:54:40|106867.4|106817.4|106866.6|106816.6|106868.9|106818.9|106865.1|106815.1|9
1725425690000|2024-09-04 04:54:50|106867.1|106817.1|106870|106820|106870|106820|106867.1|106817.1|10
1725425700000|2024-09-04 04:55:00|106869.5|106819.5|106872.7|106822.7|106873.1|106823.1|106869.1|106819.1|16
1725425710000|2024-09-04 04:55:10|106872.3|106822.3|106867.7|106817.7|106872.3|106822.3|106865.8|106815.8|14
1725425720000|2024-09-04 04:55:20|106868.5|106818.5|106868.5|106818.5|106868.5|106818.5|106868.5|106818.5|1
1725425730000|2024-09-04 04:55:30|106868.9|106818.9|106868.9|106818.9|106868.9|106818.9|106864|106814|14
1725425740000|2024-09-04 04:55:40|106867.8|106817.8|106868.7|106818.7|106869|106819|106867.8|106817.8|5
1725425750000|2024-09-04 04:55:50|106869|106819|106864.2|106814.2|106869.7|106819.7|106863.1|106813.1|21
1725425760000|2024-09-04 04:56:00|106864.1|106814.1|106864.5|106814.5|106864.6|106814.6|106863.4|106813.4|6
1725425770000|2024-09-04 04:56:10|106864.6|106814.6|106864.3|106814.3|106864.6|106814.6|106864.3|106814.3|2
1725425780000|2024-09-04 04:56:20|106864.5|106814.5|106869.8|106819.8|106869.8|106819.8|106864.5|106814.5|17
1725425790000|2024-09-04 04:56:30|106870|106820|106870.3|106820.3|106871.5|106821.5|106869.7|106819.7|9
1725425800000|2024-09-04 04:56:40|106870.4|106820.4|106873.3|106823.3|106873.3|106823.3|106870.4|106820.4|7
1725425810000|2024-09-04 04:56:50|106873.2|106823.2|106877.7|106827.7|106878.4|106828.4|106873.2|106823.2|12
1725425820000|2024-09-04 04:57:00|106877.3|106827.3|106877|106827|106877.7|106827.7|106876.2|106826.2|22
1725425830000|2024-09-04 04:57:10|106876.9|106826.9|106876.3|106826.3|106876.9|106826.9|106876.3|106826.3|6
1725425840000|2024-09-04 04:57:20|106876.5|106826.5|106876.4|106826.4|106876.8|106826.8|106876.4|106826.4|4
1725425850000|2024-09-04 04:57:30|106876.6|106826.6|106875.8|106825.8|106877.3|106827.3|106874.9|106824.9|9
1725425860000|2024-09-04 04:57:40|106875.5|106825.5|106874.6|106824.6|106875.5|106825.5|106873.9|106823.9|10
1725425870000|2024-09-04 04:57:50|106874.1|106824.1|106873.7|106823.7|106874.1|106824.1|106872.4|106822.4|9
1725425880000|2024-09-04 04:58:00|106874.2|106824.2|106872.4|106822.4|106875.1|106825.1|106872.1|106822.1|18
1725425890000|2024-09-04 04:58:10|106872.2|106822.2|106871.2|106821.2|106872.5|106822.5|106866.5|106816.5|15
1725425900000|2024-09-04 04:58:20|106871.4|106821.4|106871.3|106821.3|106871.7|106821.7|106870.7|106820.7|8
1725425910000|2024-09-04 04:58:30|106871.2|106821.2|106869.7|106819.7|106871.2|106821.2|106869.7|106819.7|7
1725425920000|2024-09-04 04:58:40|106869.8|106819.8|106870.2|106820.2|106870.2|106820.2|106869.8|106819.8|5
1725425930000|2024-09-04 04:58:50|106869.6|106819.6|106867.1|106817.1|106869.6|106819.6|106867.1|106817.1|6
1725425940000|2024-09-04 04:59:00|106868.3|106818.3|106869.7|106819.7|106870.2|106820.2|106867.5|106817.5|8
1725425950000|2024-09-04 04:59:10|106869.1|106819.1|106870.1|106820.1|106870.4|106820.4|106868|106818|8
1725425960000|2024-09-04 04:59:20|106870.2|106820.2|106870.3|106820.3|106870.4|106820.4|106870.2|106820.2|3
1725425970000|2024-09-04 04:59:30|106870.1|106820.1|106870.1|106820.1|106870.1|106820.1|106870.1|106820.1|1
1725425980000|2024-09-04 04:59:40|106869.8|106819.8|106873.2|106823.2|106873.2|106823.2|106869.7|106819.7|14
1725425990000|2024-09-04 04:59:50|106872.6|106822.6|106865.7|106815.7|106872.6|106822.6|106865.7|106815.7|4
1725426000000|2024-09-04 05:00:00|106866.3|106816.3|106870.2|106820.2|106870.5|106820.5|106866.3|106816.3|18
1725426010000|2024-09-04 05:00:10|106870|106820|106867.8|106817.8|106870|106820|106867.5|106817.5|12
1725426020000|2024-09-04 05:00:20|106867.5|106817.5|106868.2|106818.2|106868.4|106818.4|106867.5|106817.5|9
1725426030000|2024-09-04 05:00:30|106868.4|106818.4|106868.6|106818.6|106868.6|106818.6|106866.3|106816.3|10
1725426040000|2024-09-04 05:00:40|106868.5|106818.5|106887.3|106837.3|106887.3|106837.3|106868.5|106818.5|30
1725426050000|2024-09-04 05:00:50|106886.5|106836.5|106889.1|106839.1|106889.8|106839.8|106885.7|106835.7|14
1725426060000|2024-09-04 05:01:00|106888.8|106838.8|106886|106836|106888.8|106838.8|106886|106836|10
1725426070000|2024-09-04 05:01:10|106886.1|106836.1|106886.4|106836.4|106888.4|106838.4|106885.9|106835.9|14
1725426080000|2024-09-04 05:01:20|106886.3|106836.3|106889.4|106839.4|106889.4|106839.4|106883|106833|24
1725426090000|2024-09-04 05:01:30|106889.5|106839.5|106885.3|106835.3|106892.2|106842.2|106884.2|106834.2|24
1725426100000|2024-09-04 05:01:40|106885.5|106835.5|106887|106837|106887|106837|106885.5|106835.5|5
1725426110000|2024-09-04 05:01:50|106887.1|106837.1|106887.5|106837.5|106887.6|106837.6|106887.1|106837.1|5
1725426120000|2024-09-04 05:02:00|106887.6|106837.6|106892.5|106842.5|106892.7|106842.7|106887.6|106837.6|20
1725426130000|2024-09-04 05:02:10|106892.9|106842.9|106895.6|106845.6|106896.5|106846.5|106892.9|106842.9|8
1725426140000|2024-09-04 05:02:20|106895.5|106845.5|106892.9|106842.9|106895.5|106845.5|106892.9|106842.9|8
1725426150000|2024-09-04 05:02:30|106893.3|106843.3|106892.4|106842.4|106893.9|106843.9|106891.8|106841.8|13
1725426160000|2024-09-04 05:02:40|106893.5|106843.5|106893.8|106843.8|106895|106845|106893.5|106843.5|9
1725426170000|2024-09-04 05:02:50|106894.2|106844.2|106893.6|106843.6|106895.8|106845.8|106893.6|106843.6|10
1725426180000|2024-09-04 05:03:00|106893.5|106843.5|106899.6|106849.6|106900.2|106850.2|106893.2|106843.2|22
1725426190000|2024-09-04 05:03:10|106899.9|106849.9|106898.1|106848.1|106899.9|106849.9|106894.3|106844.3|26
1725426200000|2024-09-04 05:03:20|106897.7|106847.7|106894.3|106844.3|106897.7|106847.7|106892.1|106842.1|19
1725426210000|2024-09-04 05:03:30|106894.7|106844.7|106895.9|106845.9|106896.1|106846.1|106894.7|106844.7|10
1725426220000|2024-09-04 05:03:40|106895.5|106845.5|106898.4|106848.4|106898.8|106848.8|106895.5|106845.5|8
1725426230000|2024-09-04 05:03:50|106898.3|106848.3|106898.2|106848.2|106899|106849|106897.8|106847.8|12
1725426240000|2024-09-04 05:04:00|106898.6|106848.6|106899.2|106849.2|106899.2|106849.2|106898|106848|7
1725426250000|2024-09-04 05:04:10|106899.3|106849.3|106897.8|106847.8|106899.4|106849.4|106897.8|106847.8|6
1725426260000|2024-09-04 05:04:20|106897.5|106847.5|106896.8|106846.8|106897.7|106847.7|106895.5|106845.5|10
1725426270000|2024-09-04 05:04:30|106894.8|106844.8|106897.2|106847.2|106897.4|106847.4|106894.8|106844.8|6
1725426280000|2024-09-04 05:04:40|106896.7|106846.7|106900|106850|106900|106850|106895.3|106845.3|12
1725426290000|2024-09-04 05:04:50|106899.8|106849.8|106901|106851|106901|106851|106899.2|106849.2|9
1725426300000|2024-09-04 05:05:00|106901.1|106851.1|106900.7|106850.7|106901.6|106851.6|106900.7|106850.7|16
1725426310000|2024-09-04 05:05:10|106901.5|106851.5|106898.1|106848.1|106901.5|106851.5|106896.5|106846.5|21
1725426320000|2024-09-04 05:05:20|106898.6|106848.6|106896.8|106846.8|106898.6|106848.6|106896.7|106846.7|9
1725426330000|2024-09-04 05:05:30|106895.8|106845.8|106891.8|106841.8|106896.8|106846.8|106891.8|106841.8|16
1725426340000|2024-09-04 05:05:40|106894.5|106844.5|106895.5|106845.5|106895.8|106845.8|106893|106843|19
1725426350000|2024-09-04 05:05:50|106895|106845|106900.5|106850.5|106900.5|106850.5|106895|106845|23
1725426360000|2024-09-04 05:06:00|106901|106851|106900.5|106850.5|106901|106851|106900.5|106850.5|7
1725426370000|2024-09-04 05:06:10|106900.3|106850.3|106900.4|106850.4|106901.3|106851.3|106900.2|106850.2|6
1725426380000|2024-09-04 05:06:20|106900.5|106850.5|106897|106847|106901.3|106851.3|106896.9|106846.9|10
1725426390000|2024-09-04 05:06:30|106896.9|106846.9|106896|106846|106897.6|106847.6|106895.6|106845.6|10
1725426400000|2024-09-04 05:06:40|106896.1|106846.1|106897.2|106847.2|106897.2|106847.2|106896|106846|6
1725426410000|2024-09-04 05:06:50|106897.5|106847.5|106914.8|106864.8|106914.8|106864.8|106897.4|106847.4|24
1725426420000|2024-09-04 05:07:00|106914.6|106864.6|106918.7|106868.7|106918.7|106868.7|106914.6|106864.6|12
1725426430000|2024-09-04 05:07:10|106918.2|106868.2|106919.7|106869.7|106920.3|106870.3|106918|106868|11
1725426440000|2024-09-04 05:07:20|106920.3|106870.3|106917.7|106867.7|106920.3|106870.3|106914.2|106864.2|14
1725426450000|2024-09-04 05:07:30|106917.5|106867.5|106936.3|106886.3|106936.3|106886.3|106916.5|106866.5|13
1725426460000|2024-09-04 05:07:40|106936.6|106886.6|106936.2|106886.2|106937.3|106887.3|106936|106886|9
1725426470000|2024-09-04 05:07:50|106936.3|106886.3|106936.3|106886.3|106936.3|106886.3|106936.3|106886.3|1
1725426480000|2024-09-04 05:08:00|106936.1|106886.1|106935.7|106885.7|106936.1|106886.1|106935.7|106885.7|3
1725426490000|2024-09-04 05:08:10|106935.6|106885.6|106934.1|106884.1|106935.6|106885.6|106933.1|106883.1|9
1725426500000|2024-09-04 05:08:20|106934.2|106884.2|106932.7|106882.7|106934.2|106884.2|106930.4|106880.4|11
1725426510000|2024-09-04 05:08:30|106932.6|106882.6|106929.9|106879.9|106932.7|106882.7|106929.9|106879.9|12
1725426520000|2024-09-04 05:08:40|106930.2|106880.2|106931.1|106881.1|106931.1|106881.1|106930.2|106880.2|4
1725426530000|2024-09-04 05:08:50|106931.4|106881.4|106928.3|106878.3|106931.4|106881.4|106928.1|106878.1|7
1725426540000|2024-09-04 05:09:00|106927.9|106877.9|106930.2|106880.2|106930.2|106880.2|106927.9|106877.9|6
1725426550000|2024-09-04 05:09:10|106929.8|106879.8|106929.6|106879.6|106930|106880|106929|106879|6
1725426560000|2024-09-04 05:09:20|106929.7|106879.7|106931.1|106881.1|106931.3|106881.3|106929.7|106879.7|7
1725426570000|2024-09-04 05:09:30|106931.6|106881.6|106932|106882|106933|106883|106931.6|106881.6|7
1725426580000|2024-09-04 05:09:40|106927.8|106877.8|106917.7|106867.7|106927.8|106877.8|106914.4|106864.4|19
1725426590000|2024-09-04 05:09:50|106917.8|106867.8|106917.4|106867.4|106918.3|106868.3|106917.4|106867.4|4
1725426600000|2024-09-04 05:10:00|106918|106868|106917.3|106867.3|106919.5|106869.5|106917.3|106867.3|8
1725426610000|2024-09-04 05:10:10|106917.4|106867.4|106921|106871|106921|106871|106917.4|106867.4|9
1725426620000|2024-09-04 05:10:20|106921.3|106871.3|106923.2|106873.2|106923.2|106873.2|106921.3|106871.3|8
1725426630000|2024-09-04 05:10:30|106923.6|106873.6|106921.9|106871.9|106923.7|106873.7|106921.9|106871.9|10
1725426640000|2024-09-04 05:10:40|106921.5|106871.5|106919.9|106869.9|106921.5|106871.5|106919.1|106869.1|9
1725426650000|2024-09-04 05:10:50|106919.8|106869.8|106919.2|106869.2|106920.5|106870.5|106918.2|106868.2|11
1725426660000|2024-09-04 05:11:00|106919.4|106869.4|106920.6|106870.6|106920.6|106870.6|106919.4|106869.4|6
1725426670000|2024-09-04 05:11:10|106920.5|106870.5|106919.7|106869.7|106920.5|106870.5|106919.7|106869.7|5
1725426680000|2024-09-04 05:11:20|106919.8|106869.8|106920|106870|106920|106870|106919.8|106869.8|2
1725426690000|2024-09-04 05:11:30|106920.5|106870.5|106922.2|106872.2|106922.2|106872.2|106920.1|106870.1|7
1725426700000|2024-09-04 05:11:40|106922.3|106872.3|106924.7|106874.7|106925.2|106875.2|106922.3|106872.3|9
1725426710000|2024-09-04 05:11:50|106924.6|106874.6|106925.2|106875.2|106926|106876|106924.5|106874.5|7
1725426720000|2024-09-04 05:12:00|106925.7|106875.7|106926.7|106876.7|106928.2|106878.2|106925.3|106875.3|13
1725426730000|2024-09-04 05:12:10|106927.4|106877.4|106932.7|106882.7|106932.7|106882.7|106926.9|106876.9|17
1725426740000|2024-09-04 05:12:20|106932.3|106882.3|106933.5|106883.5|106933.5|106883.5|106932.3|106882.3|6
1725426750000|2024-09-04 05:12:30|106933.6|106883.6|106933.7|106883.7|106934.3|106884.3|106933.6|106883.6|7
1725426760000|2024-09-04 05:12:40|106933.3|106883.3|106932.8|106882.8|106933.3|106883.3|106931.5|106881.5|9
1725426770000|2024-09-04 05:12:50|106932.3|106882.3|106934.1|106884.1|106934.1|106884.1|106932.3|106882.3|6
1725426780000|2024-09-04 05:13:00|106934|106884|106933.5|106883.5|106934.5|106884.5|106933.5|106883.5|6
1725426790000|2024-09-04 05:13:10|106933|106883|106930.1|106880.1|106933|106883|106929.7|106879.7|12
1725426800000|2024-09-04 05:13:20|106930|106880|106928.9|106878.9|106930|106880|106928.9|106878.9|5
1725426810000|2024-09-04 05:13:30|106928.8|106878.8|106927.3|106877.3|106928.8|106878.8|106927.3|106877.3|3
1725426820000|2024-09-04 05:13:40|106927.7|106877.7|106936.1|106886.1|106936.1|106886.1|106927|106877|15
1725426830000|2024-09-04 05:13:50|106935.8|106885.8|106935.9|106885.9|106935.9|106885.9|106935.2|106885.2|4
1725426840000|2024-09-04 05:14:00|106935.5|106885.5|106932.5|106882.5|106935.5|106885.5|106932.5|106882.5|9
1725426850000|2024-09-04 05:14:10|106933.2|106883.2|106933|106883|106933.2|106883.2|106932.6|106882.6|5
1725426860000|2024-09-04 05:14:20|106933.7|106883.7|106928.5|106878.5|106933.7|106883.7|106927.9|106877.9|7
1725426870000|2024-09-04 05:14:30|106928.3|106878.3|106928.3|106878.3|106928.3|106878.3|106928.1|106878.1|3
1725426880000|2024-09-04 05:14:40|106928.2|106878.2|106929|106879|106929.1|106879.1|106928.2|106878.2|4
1725426890000|2024-09-04 05:14:50|106929.5|106879.5|106930.4|106880.4|106930.4|106880.4|106929.5|106879.5|5
1725426900000|2024-09-04 05:15:00|106930.9|106880.9|106931.4|106881.4|106931.8|106881.8|106930.9|106880.9|6
1725426910000|2024-09-04 05:15:10|106931.3|106881.3|106929.8|106879.8|106931.3|106881.3|106929.8|106879.8|5
1725426920000|2024-09-04 05:15:20|106929.5|106879.5|106931.2|106881.2|106931.2|106881.2|106929.5|106879.5|8
1725426930000|2024-09-04 05:15:30|106931.3|106881.3|106930.7|106880.7|106931.3|106881.3|106930.3|106880.3|4
1725426940000|2024-09-04 05:15:40|106930.8|106880.8|106931.1|106881.1|106931.1|106881.1|106930.8|106880.8|4
1725426950000|2024-09-04 05:15:50|106931.6|106881.6|106934.6|106884.6|106934.6|106884.6|106931.6|106881.6|8
1725426960000|2024-09-04 05:16:00|106934.5|106884.5|106942.7|106892.7|106942.7|106892.7|106934.3|106884.3|13
1725426970000|2024-09-04 05:16:10|106942.9|106892.9|106942.9|106892.9|106942.9|106892.9|106942.8|106892.8|3
1725426980000|2024-09-04 05:16:20|106943.1|106893.1|106953.9|106903.9|106954.6|106904.6|106943.1|106893.1|17
1725426990000|2024-09-04 05:16:30|106954.4|106904.4|106956.3|106906.3|106956.9|106906.9|106953.8|106903.8|9
1725427000000|2024-09-04 05:16:40|106956.4|106906.4|106956.4|106906.4|106956.4|106906.4|106956.4|106906.4|1
1725427010000|2024-09-04 05:16:50|106956.8|106906.8|106962.3|106912.3|106963.2|106913.2|106956.8|106906.8|10
1725427020000|2024-09-04 05:17:00|106963.1|106913.1|106963.2|106913.2|106963.2|106913.2|106963|106913|6
1725427030000|2024-09-04 05:17:10|106963.1|106913.1|106962.7|106912.7|106963.1|106913.1|106959.6|106909.6|9
1725427040000|2024-09-04 05:17:20|106962.5|106912.5|106960.8|106910.8|106962.6|106912.6|106960.1|106910.1|6
1725427050000|2024-09-04 05:17:30|106960.5|106910.5|106961.1|106911.1|106961.4|106911.4|106960.5|106910.5|4
1725427060000|2024-09-04 05:17:40|106961.2|106911.2|106955.4|106905.4|106962|106912|106955.4|106905.4|15
1725427070000|2024-09-04 05:17:50|106954.9|106904.9|106954|106904|106954.9|106904.9|106954|106904|5
1725427080000|2024-09-04 05:18:00|106953.9|106903.9|106953.8|106903.8|106954.1|106904.1|106953.8|106903.8|5
1725427090000|2024-09-04 05:18:10|106954|106904|106957.5|106907.5|106957.5|106907.5|106954|106904|3
1725427100000|2024-09-04 05:18:20|106957.6|106907.6|106954.2|106904.2|106958.5|106908.5|106953.7|106903.7|9
1725427110000|2024-09-04 05:18:30|106954.3|106904.3|106953.9|106903.9|106955.5|106905.5|106953.9|106903.9|7
1725427120000|2024-09-04 05:18:40|106953.1|106903.1|106954|106904|106954.8|106904.8|106953.1|106903.1|10
1725427130000|2024-09-04 05:18:50|106954.5|106904.5|106957.4|106907.4|106957.4|106907.4|106954.3|106904.3|10
1725427140000|2024-09-04 05:19:00|106956.9|106906.9|106956.7|106906.7|106958.2|106908.2|106956.7|106906.7|9
1725427150000|2024-09-04 05:19:10|106956.6|106906.6|106954.2|106904.2|106956.9|106906.9|106953.9|106903.9|14
1725427160000|2024-09-04 05:19:20|106954.5|106904.5|106954.4|106904.4|106954.5|106904.5|106954.4|106904.4|2
1725427170000|2024-09-04 05:19:30|106954.2|106904.2|106953.6|106903.6|106954.2|106904.2|106951.2|106901.2|16
1725427180000|2024-09-04 05:19:40|106953.8|106903.8|106955.2|106905.2|106955.6|106905.6|106953.5|106903.5|13
1725427190000|2024-09-04 05:19:50|106956.3|106906.3|106955.3|106905.3|106957.7|106907.7|106955.3|106905.3|10
1725427200000|2024-09-04 05:20:00|106955.4|106905.4|106957.2|106907.2|106957.2|106907.2|106955.3|106905.3|6
1725427210000|2024-09-04 05:20:10|106957.3|106907.3|106956.1|106906.1|106957.3|106907.3|106956.1|106906.1|3
1725427220000|2024-09-04 05:20:20|106956|106906|106955.5|106905.5|106956.9|106906.9|106955.1|106905.1|9
1725427230000|2024-09-04 05:20:30|106955.1|106905.1|106955.4|106905.4|106956|106906|106955.1|106905.1|4
1725427240000|2024-09-04 05:20:40|106957|106907|106955.7|106905.7|106957|106907|106954.7|106904.7|9
1725427250000|2024-09-04 05:20:50|106955.5|106905.5|106955.5|106905.5|106956|106906|106955.4|106905.4|5
1725427260000|2024-09-04 05:21:00|106955.4|106905.4|106955.3|106905.3|106957.1|106907.1|106955.3|106905.3|12
1725427270000|2024-09-04 05:21:10|106955.2|106905.2|106955.8|106905.8|106955.8|106905.8|106955.2|106905.2|3
1725427280000|2024-09-04 05:21:20|106955.3|106905.3|106955.4|106905.4|106955.5|106905.5|106955.3|106905.3|4
1725427290000|2024-09-04 05:21:30|106955.5|106905.5|106956.4|106906.4|106956.4|106906.4|106955.5|106905.5|8
1725427300000|2024-09-04 05:21:40|106956.9|106906.9|106957.2|106907.2|106957.2|106907.2|106956.7|106906.7|6
1725427310000|2024-09-04 05:21:50|106957.1|106907.1|106960.1|106910.1|106960.1|106910.1|106957.1|106907.1|4
1725427320000|2024-09-04 05:22:00|106960.5|106910.5|106959.3|106909.3|106960.5|106910.5|106958.8|106908.8|7
1725427330000|2024-09-04 05:22:10|106959.2|106909.2|106958|106908|106959.3|106909.3|106958|106908|4
1725427340000|2024-09-04 05:22:20|106957.5|106907.5|106954.6|106904.6|106957.5|106907.5|106954.6|106904.6|10
1725427350000|2024-09-04 05:22:30|106954.4|106904.4|106954.8|106904.8|106954.8|106904.8|106954.2|106904.2|4
1725427360000|2024-09-04 05:22:40|106955.1|106905.1|106955.7|106905.7|106955.7|106905.7|106955.1|106905.1|3
1725427370000|2024-09-04 05:22:50|106956.2|106906.2|106956.5|106906.5|106957.9|106907.9|106956.1|106906.1|8
1725427380000|2024-09-04 05:23:00|106956.4|106906.4|106957.9|106907.9|106957.9|106907.9|106956.3|106906.3|8
1725427390000|2024-09-04 05:23:10|106958|106908|106956.7|106906.7|106958|106908|106956|106906|8
1725427400000|2024-09-04 05:23:20|106955.8|106905.8|106954.8|106904.8|106955.8|106905.8|106954.6|106904.6|7
1725427410000|2024-09-04 05:23:30|106954.5|106904.5|106954.5|106904.5|106954.5|106904.5|106954.5|106904.5|1
1725427420000|2024-09-04 05:23:40|106954.4|106904.4|106953.1|106903.1|106954.6|106904.6|106952.9|106902.9|11
1725427430000|2024-09-04 05:23:50|106953.2|106903.2|106952.1|106902.1|106953.2|106903.2|106951.3|106901.3|10
1725427440000|2024-09-04 05:24:00|106951.9|106901.9|106949.9|106899.9|106951.9|106901.9|106949.8|106899.8|6
1725427450000|2024-09-04 05:24:10|106950.2|106900.2|106939|106889|106950.8|106900.8|106938.8|106888.8|19
1725427460000|2024-09-04 05:24:20|106939.6|106889.6|106928.4|106878.4|106939.6|106889.6|106928.4|106878.4|24
1725427470000|2024-09-04 05:24:30|106929|106879|106928.7|106878.7|106929|106879|106927.9|106877.9|9
1725427480000|2024-09-04 05:24:40|106929.7|106879.7|106930.4|106880.4|106930.9|106880.9|106929.7|106879.7|6
1725427490000|2024-09-04 05:24:50|106932.9|106882.9|106928.5|106878.5|106935.1|106885.1|106928.5|106878.5|18
1725427500000|2024-09-04 05:25:00|106929|106879|106926.8|106876.8|106929.2|106879.2|106926.8|106876.8|14
1725427510000|2024-09-04 05:25:10|106927.6|106877.6|106925.7|106875.7|106927.6|106877.6|106925.3|106875.3|9
1725427520000|2024-09-04 05:25:20|106924.9|106874.9|106923.7|106873.7|106925.3|106875.3|106923.7|106873.7|9
1725427530000|2024-09-04 05:25:30|106922.8|106872.8|106915|106865|106922.8|106872.8|106915|106865|20
1725427540000|2024-09-04 05:25:40|106916|106866|106917.8|106867.8|106917.8|106867.8|106916|106866|6
1725427550000|2024-09-04 05:25:50|106918.3|106868.3|106919.6|106869.6|106919.8|106869.8|106918.3|106868.3|10
1725427560000|2024-09-04 05:26:00|106918.6|106868.6|106920.1|106870.1|106920.1|106870.1|106918.6|106868.6|10
1725427570000|2024-09-04 05:26:10|106920.6|106870.6|106920.4|106870.4|106921|106871|106920.4|106870.4|6
1725427580000|2024-09-04 05:26:20|106920.3|106870.3|106919.5|106869.5|106920.3|106870.3|106919.5|106869.5|3
1725427590000|2024-09-04 05:26:30|106920.4|106870.4|106914.5|106864.5|106920.4|106870.4|106914.5|106864.5|18
1725427600000|2024-09-04 05:26:40|106914.9|106864.9|106916|106866|106916.1|106866.1|106914.9|106864.9|9
1725427610000|2024-09-04 05:26:50|106915.9|106865.9|106917.6|106867.6|106917.6|106867.6|106915.9|106865.9|7
1725427620000|2024-09-04 05:27:00|106917.3|106867.3|106920.6|106870.6|106920.6|106870.6|106917.3|106867.3|6
1725427630000|2024-09-04 05:27:10|106921.3|106871.3|106916.7|106866.7|106921.3|106871.3|106916.7|106866.7|12
1725427640000|2024-09-04 05:27:20|106917.2|106867.2|106915.8|106865.8|106917.6|106867.6|106915.8|106865.8|11
1725427650000|2024-09-04 05:27:30|106915.1|106865.1|106916.6|106866.6|106917.2|106867.2|106914.7|106864.7|8
1725427660000|2024-09-04 05:27:40|106916.8|106866.8|106915.2|106865.2|106917.3|106867.3|106915.2|106865.2|6
1725427670000|2024-09-04 05:27:50|106915.1|106865.1|106916.8|106866.8|106916.9|106866.9|106915.1|106865.1|5
1725427680000|2024-09-04 05:28:00|106916.9|106866.9|106917.1|106867.1|106917.5|106867.5|106916.9|106866.9|4
1725427690000|2024-09-04 05:28:10|106916.2|106866.2|106913.6|106863.6|106916.2|106866.2|106912.9|106862.9|12
1725427700000|2024-09-04 05:28:20|106913.5|106863.5|106914.9|106864.9|106915.3|106865.3|106913|106863|10
1725427710000|2024-09-04 05:28:30|106915.2|106865.2|106917.5|106867.5|106917.5|106867.5|106914.5|106864.5|10
1725427720000|2024-09-04 05:28:40|106917.8|106867.8|106915.7|106865.7|106917.9|106867.9|106915.7|106865.7|7
1725427730000|2024-09-04 05:28:50|106915.8|106865.8|106916.4|106866.4|106916.4|106866.4|106915.7|106865.7|4
1725427740000|2024-09-04 05:29:00|106916.3|106866.3|106917.6|106867.6|106917.6|106867.6|106916.3|106866.3|4
1725427750000|2024-09-04 05:29:10|106917.7|106867.7|106917.7|106867.7|106917.7|106867.7|106917.6|106867.6|3
1725427760000|2024-09-04 05:29:20|106917.5|106867.5|106916|106866|106917.5|106867.5|106916|106866|7
1725427770000|2024-09-04 05:29:30|106915.9|106865.9|106915|106865|106916.3|106866.3|106915|106865|7
1725427780000|2024-09-04 05:29:40|106914.9|106864.9|106916.3|106866.3|106916.3|106866.3|106914.9|106864.9|5
1725427790000|2024-09-04 05:29:50|106916.4|106866.4|106915.6|106865.6|106916.4|106866.4|106915.5|106865.5|5
1725427800000|2024-09-04 05:30:00|106916|106866|106916.7|106866.7|106916.7|106866.7|106916|106866|4
1725427810000|2024-09-04 05:30:10|106917.1|106867.1|106920|106870|106920|106870|106916.7|106866.7|13
1725427820000|2024-09-04 05:30:20|106920.1|106870.1|106923.3|106873.3|106923.3|106873.3|106920.1|106870.1|13
1725427830000|2024-09-04 05:30:30|106922.9|106872.9|106921.6|106871.6|106923.1|106873.1|106920|106870|8
1725427840000|2024-09-04 05:30:40|106922|106872|106922.8|106872.8|106922.8|106872.8|106921.6|106871.6|9
1725427850000|2024-09-04 05:30:50|106923.1|106873.1|106922.7|106872.7|106923.1|106873.1|106922.6|106872.6|3
1725427860000|2024-09-04 05:31:00|106923|106873|106927.2|106877.2|106927.5|106877.5|106922.7|106872.7|10
1725427870000|2024-09-04 05:31:10|106927.8|106877.8|106927.1|106877.1|106927.9|106877.9|106926.2|106876.2|11
1725427880000|2024-09-04 05:31:20|106927.2|106877.2|106927.5|106877.5|106927.5|106877.5|106926.4|106876.4|10
1725427890000|2024-09-04 05:31:30|106927.4|106877.4|106926.9|106876.9|106927.4|106877.4|106924.1|106874.1|17
1725427900000|2024-09-04 05:31:40|106927.3|106877.3|106929.6|106879.6|106930|106880|106926.9|106876.9|12
1725427910000|2024-09-04 05:31:50|106929.7|106879.7|106929.6|106879.6|106929.7|106879.7|106929.6|106879.6|2
1725427920000|2024-09-04 05:32:00|106929.2|106879.2|106927|106877|106929.2|106879.2|106925.3|106875.3|14
1725427930000|2024-09-04 05:32:10|106926.9|106876.9|106927.1|106877.1|106927.1|106877.1|106926.9|106876.9|2
1725427940000|2024-09-04 05:32:20|106927|106877|106927.1|106877.1|106927.1|106877.1|106927|106877|2
1725427950000|2024-09-04 05:32:30|106927|106877|106921.3|106871.3|106927|106877|106920.9|106870.9|13
1725427960000|2024-09-04 05:32:40|106921.2|106871.2|106918.2|106868.2|106921.2|106871.2|106918.2|106868.2|8
1725427970000|2024-09-04 05:32:50|106918.1|106868.1|106918.4|106868.4|106918.4|106868.4|106917.7|106867.7|6
1725427980000|2024-09-04 05:33:00|106918.7|106868.7|106919.5|106869.5|106919.6|106869.6|106918.7|106868.7|6
1725427990000|2024-09-04 05:33:10|106919.6|106869.6|106917.6|106867.6|106920.2|106870.2|106914.7|106864.7|21
1725428000000|2024-09-04 05:33:20|106917.3|106867.3|106913.7|106863.7|106918.4|106868.4|106913.1|106863.1|11
1725428010000|2024-09-04 05:33:30|106913.2|106863.2|106886.4|106836.4|106915.4|106865.4|106886.4|106836.4|26
1725428020000|2024-09-04 05:33:40|106886|106836|106878|106828|106886.5|106836.5|106871.6|106821.6|23
1725428030000|2024-09-04 05:33:50|106878.3|106828.3|106882.6|106832.6|106882.6|106832.6|106877.3|106827.3|23
1725428040000|2024-09-04 05:34:00|106882|106832|106883.4|106833.4|106884.3|106834.3|106881.6|106831.6|17
1725428050000|2024-09-04 05:34:10|106883.7|106833.7|106883.4|106833.4|106884.6|106834.6|106882.9|106832.9|17
1725428060000|2024-09-04 05:34:20|106883.9|106833.9|106883.5|106833.5|106884.8|106834.8|106883.5|106833.5|12
1725428070000|2024-09-04 05:34:30|106884.1|106834.1|106887.8|106837.8|106887.8|106837.8|106884.1|106834.1|14
1725428080000|2024-09-04 05:34:40|106887.6|106837.6|106889.3|106839.3|106889.3|106839.3|106887.6|106837.6|7
1725428090000|2024-09-04 05:34:50|106889.4|106839.4|106888.9|106838.9|106890.1|106840.1|106887|106837|21
1725428100000|2024-09-04 05:35:00|106889.1|106839.1|106894|106844|106894.9|106844.9|106887.6|106837.6|28
1725428110000|2024-09-04 05:35:10|106894.3|106844.3|106898.7|106848.7|106898.7|106848.7|106894.3|106844.3|20
1725428120000|2024-09-04 05:35:20|106898.9|106848.9|106896.8|106846.8|106899.3|106849.3|106896.6|106846.6|10
1725428130000|2024-09-04 05:35:30|106896.4|106846.4|106900.1|106850.1|106900.1|106850.1|106896.2|106846.2|18
1725428140000|2024-09-04 05:35:40|106900.4|106850.4|106901.5|106851.5|106901.5|106851.5|106898.5|106848.5|10
1725428150000|2024-09-04 05:35:50|106901.4|106851.4|106897.4|106847.4|106901.4|106851.4|106897.4|106847.4|13
1725428160000|2024-09-04 05:36:00|106897.9|106847.9|106896.6|106846.6|106900.3|106850.3|106896.6|106846.6|21
1725428170000|2024-09-04 05:36:10|106897.1|106847.1|106896.7|106846.7|106897.2|106847.2|106896.5|106846.5|10
1725428180000|2024-09-04 05:36:20|106896.8|106846.8|106897.1|106847.1|106897.7|106847.7|106896.6|106846.6|7
1725428190000|2024-09-04 05:36:30|106897|106847|106898.6|106848.6|106898.6|106848.6|106897|106847|4
1725428200000|2024-09-04 05:36:40|106898.8|106848.8|106901.8|106851.8|106912|106862|106898.8|106848.8|35
1725428210000|2024-09-04 05:36:50|106901.4|106851.4|106903.8|106853.8|106905.9|106855.9|106901.4|106851.4|15
1725428220000|2024-09-04 05:37:00|106904|106854|106908.8|106858.8|106908.8|106858.8|106904|106854|19
1725428230000|2024-09-04 05:37:10|106908.7|106858.7|106913.1|106863.1|106913.1|106863.1|106908.4|106858.4|15
1725428240000|2024-09-04 05:37:20|106913.5|106863.5|106914.5|106864.5|106915.4|106865.4|106913.5|106863.5|9
1725428250000|2024-09-04 05:37:30|106914.9|106864.9|106915.1|106865.1|106915.2|106865.2|106914.2|106864.2|5
1725428260000|2024-09-04 05:37:40|106915.2|106865.2|106913.7|106863.7|106917.9|106867.9|106913.6|106863.6|21
1725428270000|2024-09-04 05:37:50|106914.8|106864.8|106917.4|106867.4|106917.9|106867.9|106914.8|106864.8|12
1725428280000|2024-09-04 05:38:00|106917.3|106867.3|106918.2|106868.2|106920.7|106870.7|106915.5|106865.5|24
1725428290000|2024-09-04 05:38:10|106918.5|106868.5|106916.3|106866.3|106918.5|106868.5|106915.8|106865.8|18
1725428300000|2024-09-04 05:38:20|106916.7|106866.7|106917.3|106867.3|106917.3|106867.3|106916.5|106866.5|7
1725428310000|2024-09-04 05:38:30|106915.5|106865.5|106918.8|106868.8|106918.8|106868.8|106915.5|106865.5|15
1725428320000|2024-09-04 05:38:40|106918.7|106868.7|106919|106869|106919|106869|106916.7|106866.7|14
1725428330000|2024-09-04 05:38:50|106918.8|106868.8|106921.5|106871.5|106921.5|106871.5|106917.5|106867.5|12
1725428340000|2024-09-04 05:39:00|106920|106870|106919.6|106869.6|106920.8|106870.8|106919.6|106869.6|9
1725428350000|2024-09-04 05:39:10|106920.4|106870.4|106921.8|106871.8|106922.2|106872.2|106919.7|106869.7|8
1725428360000|2024-09-04 05:39:20|106921.7|106871.7|106922.2|106872.2|106922.2|106872.2|106921.7|106871.7|3
1725428370000|2024-09-04 05:39:30|106926.1|106876.1|106923.7|106873.7|106926.1|106876.1|106922.9|106872.9|8
1725428380000|2024-09-04 05:39:40|106923.1|106873.1|106921.9|106871.9|106923.4|106873.4|106921.9|106871.9|5
1725428390000|2024-09-04 05:39:50|106921.7|106871.7|106921.1|106871.1|106921.7|106871.7|106921.1|106871.1|4
1725428400000|2024-09-04 05:40:00|106921.2|106871.2|106917.1|106867.1|106921.2|106871.2|106917|106867|9
1725428410000|2024-09-04 05:40:10|106917.3|106867.3|106914.7|106864.7|106917.3|106867.3|106913.7|106863.7|12
1725428420000|2024-09-04 05:40:20|106914.8|106864.8|106914.2|106864.2|106914.8|106864.8|106914.2|106864.2|3
1725428430000|2024-09-04 05:40:30|106915|106865|106917.6|106867.6|106917.6|106867.6|106914.6|106864.6|15
1725428440000|2024-09-04 05:40:40|106918|106868|106918.5|106868.5|106920.9|106870.9|106918|106868|17
1725428450000|2024-09-04 05:40:50|106918.3|106868.3|106916.4|106866.4|106920.2|106870.2|106916.2|106866.2|20
1725428460000|2024-09-04 05:41:00|106915.6|106865.6|106917.7|106867.7|106917.7|106867.7|106915.6|106865.6|11
1725428470000|2024-09-04 05:41:10|106918.3|106868.3|106918.2|106868.2|106919|106869|106918.2|106868.2|8
1725428480000|2024-09-04 05:41:20|106918|106868|106917.7|106867.7|106918.2|106868.2|106917.3|106867.3|6
1725428490000|2024-09-04 05:41:30|106917.1|106867.1|106915.3|106865.3|106917.1|106867.1|106909.3|106859.3|28
1725428500000|2024-09-04 05:41:40|106914.7|106864.7|106915.8|106865.8|106917.6|106867.6|106914.7|106864.7|19
1725428510000|2024-09-04 05:41:50|106915.4|106865.4|106914.1|106864.1|106915.4|106865.4|106914|106864|7
1725428520000|2024-09-04 05:42:00|106914|106864|106913.6|106863.6|106914.8|106864.8|106911.1|106861.1|19
1725428530000|2024-09-04 05:42:10|106914|106864|106916.2|106866.2|106916.2|106866.2|106913.9|106863.9|7
1725428540000|2024-09-04 05:42:20|106916.4|106866.4|106917.2|106867.2|106918.6|106868.6|106916.4|106866.4|8
1725428550000|2024-09-04 05:42:30|106916.5|106866.5|106913.9|106863.9|106916.5|106866.5|106913.9|106863.9|9
1725428560000|2024-09-04 05:42:40|106914.3|106864.3|106914.5|106864.5|106915.7|106865.7|106914.3|106864.3|10
1725428570000|2024-09-04 05:42:50|106914.4|106864.4|106913.1|106863.1|106914.4|106864.4|106912.6|106862.6|6
1725428580000|2024-09-04 05:43:00|106912.7|106862.7|106910.9|106860.9|106912.7|106862.7|106910.9|106860.9|12
1725428590000|2024-09-04 05:43:10|106910.8|106860.8|106910.9|106860.9|106911.3|106861.3|106908.6|106858.6|11
1725428600000|2024-09-04 05:43:20|106910.5|106860.5|106910.9|106860.9|106913.7|106863.7|106910.5|106860.5|18
1725428610000|2024-09-04 05:43:30|106911.3|106861.3|106910|106860|106912.2|106862.2|106909.6|106859.6|11
1725428620000|2024-09-04 05:43:40|106910.1|106860.1|106913.3|106863.3|106913.5|106863.5|106910.1|106860.1|10
1725428630000|2024-09-04 05:43:50|106913.1|106863.1|106912.8|106862.8|106913.1|106863.1|106912.8|106862.8|5
1725428640000|2024-09-04 05:44:00|106912.3|106862.3|106910.5|106860.5|106912.9|106862.9|106910.5|106860.5|11
1725428650000|2024-09-04 05:44:10|106910.1|106860.1|106909.5|106859.5|106911.6|106861.6|106908.6|106858.6|13
1725428660000|2024-09-04 05:44:20|106909.9|106859.9|106911|106861|106911.1|106861.1|106908.7|106858.7|15
1725428670000|2024-09-04 05:44:30|106910.6|106860.6|106911|106861|106911.2|106861.2|106907.6|106857.6|14
1725428680000|2024-09-04 05:44:40|106911.9|106861.9|106914.3|106864.3|106915.3|106865.3|106911.9|106861.9|4
1725428690000|2024-09-04 05:44:50|106914.4|106864.4|106916.4|106866.4|106916.4|106866.4|106914.4|106864.4|5
1725428700000|2024-09-04 05:45:00|106916.6|106866.6|106918|106868|106921.5|106871.5|106916.6|106866.6|12
1725428710000|2024-09-04 05:45:10|106918.3|106868.3|106917.7|106867.7|106918.4|106868.4|106917.7|106867.7|7
1725428720000|2024-09-04 05:45:20|106917.6|106867.6|106918|106868|106918.6|106868.6|106917.2|106867.2|7
1725428730000|2024-09-04 05:45:30|106917.2|106867.2|106914.1|106864.1|106917.2|106867.2|106911.8|106861.8|13
1725428740000|2024-09-04 05:45:40|106914|106864|106915.2|106865.2|106915.2|106865.2|106913.1|106863.1|11
1725428750000|2024-09-04 05:45:50|106915.3|106865.3|106900|106850|106916.8|106866.8|106899.2|106849.2|17
1725428760000|2024-09-04 05:46:00|106899.7|106849.7|106900|106850|106900.5|106850.5|106899.7|106849.7|7
1725428770000|2024-09-04 05:46:10|106900.1|106850.1|106902.1|106852.1|106902.1|106852.1|106898.7|106848.7|15
1725428780000|2024-09-04 05:46:20|106902|106852|106900.7|106850.7|106902|106852|106899.8|106849.8|11
1725428790000|2024-09-04 05:46:30|106900.3|106850.3|106900.9|106850.9|106900.9|106850.9|106900.3|106850.3|3
1725428800000|2024-09-04 05:46:40|106900.7|106850.7|106901.3|106851.3|106901.5|106851.5|106900.6|106850.6|7
1725428810000|2024-09-04 05:46:50|106901.7|106851.7|106897.6|106847.6|106901.7|106851.7|106897.4|106847.4|9
1725428820000|2024-09-04 05:47:00|106897.8|106847.8|106900.1|106850.1|106900.1|106850.1|106897.8|106847.8|8
1725428830000|2024-09-04 05:47:10|106900|106850|106898.2|106848.2|106900|106850|106898|106848|9
1725428840000|2024-09-04 05:47:20|106898.3|106848.3|106899.3|106849.3|106899.9|106849.9|106898.1|106848.1|21
1725428850000|2024-09-04 05:47:30|106899.1|106849.1|106896|106846|106899.1|106849.1|106896|106846|10
1725428860000|2024-09-04 05:47:40|106895.6|106845.6|106895.9|106845.9|106896.1|106846.1|106895.6|106845.6|3
1725428870000|2024-09-04 05:47:50|106896.1|106846.1|106910|106860|106910|106860|106896.1|106846.1|25
1725428880000|2024-09-04 05:48:00|106910.3|106860.3|106909.7|106859.7|106914.9|106864.9|106909.7|106859.7|15
1725428890000|2024-09-04 05:48:10|106909.6|106859.6|106913.5|106863.5|106913.5|106863.5|106909.6|106859.6|10
1725428900000|2024-09-04 05:48:20|106913.1|106863.1|106912.6|106862.6|106913.1|106863.1|106912.2|106862.2|10
1725428910000|2024-09-04 05:48:30|106912.5|106862.5|106913.3|106863.3|106913.3|106863.3|106912.3|106862.3|7
1725428920000|2024-09-04 05:48:40|106913.5|106863.5|106915.3|106865.3|106915.8|106865.8|106913.5|106863.5|14
1725428930000|2024-09-04 05:48:50|106916.3|106866.3|106917.6|106867.6|106917.6|106867.6|106915.1|106865.1|11
1725428940000|2024-09-04 05:49:00|106917.9|106867.9|106922.5|106872.5|106922.7|106872.7|106917.9|106867.9|12
1725428950000|2024-09-04 05:49:10|106922.9|106872.9|106923.3|106873.3|106923.3|106873.3|106922.9|106872.9|5
1725428960000|2024-09-04 05:49:20|106923.4|106873.4|106922.3|106872.3|106923.4|106873.4|106922.3|106872.3|7
1725428970000|2024-09-04 05:49:30|106922.2|106872.2|106921.7|106871.7|106922.5|106872.5|106921.7|106871.7|5
1725428980000|2024-09-04 05:49:40|106921.8|106871.8|106924.1|106874.1|106924.1|106874.1|106921.8|106871.8|9
1725428990000|2024-09-04 05:49:50|106924.5|106874.5|106924.9|106874.9|106925.2|106875.2|106924.5|106874.5|8
1725429000000|2024-09-04 05:50:00|106925|106875|106927.4|106877.4|106927.4|106877.4|106921.9|106871.9|14
1725429010000|2024-09-04 05:50:10|106927.5|106877.5|106929.3|106879.3|106929.3|106879.3|106927.5|106877.5|4
1725429020000|2024-09-04 05:50:20|106929.4|106879.4|106928.9|106878.9|106929.8|106879.8|106928.9|106878.9|7
1725429030000|2024-09-04 05:50:30|106928.8|106878.8|106929|106879|106929.1|106879.1|106928.6|106878.6|6
1725429040000|2024-09-04 05:50:40|106928.5|106878.5|106924.2|106874.2|106928.5|106878.5|106922.9|106872.9|21
1725429050000|2024-09-04 05:50:50|106924.5|106874.5|106923.6|106873.6|106924.5|106874.5|106922.6|106872.6|5
1725429060000|2024-09-04 05:51:00|106923.7|106873.7|106921.8|106871.8|106923.9|106873.9|106921.8|106871.8|7
1725429070000|2024-09-04 05:51:10|106922.2|106872.2|106922.3|106872.3|106922.8|106872.8|106922.2|106872.2|7
1725429080000|2024-09-04 05:51:20|106922.4|106872.4|106922.8|106872.8|106922.8|106872.8|106922.2|106872.2|5
1725429090000|2024-09-04 05:51:30|106922.9|106872.9|106925.6|106875.6|106925.7|106875.7|106922.9|106872.9|10
1725429100000|2024-09-04 05:51:40|106925.7|106875.7|106928.8|106878.8|106928.8|106878.8|106925.7|106875.7|5
1725429110000|2024-09-04 05:51:50|106929.1|106879.1|106929.2|106879.2|106929.5|106879.5|106929.1|106879.1|6
1725429120000|2024-09-04 05:52:00|106929.4|106879.4|106931.6|106881.6|106932.5|106882.5|106929.4|106879.4|12
1725429130000|2024-09-04 05:52:10|106931.7|106881.7|106932.8|106882.8|106932.8|106882.8|106931.7|106881.7|5
1725429140000|2024-09-04 05:52:20|106933.2|106883.2|106936.7|106886.7|106938.1|106888.1|106933.2|106883.2|19
1725429150000|2024-09-04 05:52:30|106936.3|106886.3|106930.7|106880.7|106936.8|106886.8|106930|106880|12
1725429160000|2024-09-04 05:52:40|106930.8|106880.8|106933.3|106883.3|106933.3|106883.3|106930.5|106880.5|4
1725429170000|2024-09-04 05:52:50|106933.5|106883.5|106942.6|106892.6|106942.8|106892.8|106933.5|106883.5|31
1725429180000|2024-09-04 05:53:00|106942.4|106892.4|106939.1|106889.1|106942.4|106892.4|106938.3|106888.3|16
1725429190000|2024-09-04 05:53:10|106938.8|106888.8|106941.4|106891.4|106941.4|106891.4|106934.6|106884.6|21
1725429200000|2024-09-04 05:53:20|106940.9|106890.9|106937.3|106887.3|106940.9|106890.9|106934.7|106884.7|28
1725429210000|2024-09-04 05:53:30|106936.6|106886.6|106944.9|106894.9|106945.6|106895.6|106936|106886|28
1725429220000|2024-09-04 05:53:40|106944.6|106894.6|106942.5|106892.5|106945.7|106895.7|106942.5|106892.5|14
1725429230000|2024-09-04 05:53:50|106942.1|106892.1|106941.7|106891.7|106942.1|106892.1|106941|106891|8
1725429240000|2024-09-04 05:54:00|106941.2|106891.2|106938.5|106888.5|106941.2|106891.2|106938.5|106888.5|13
1725429250000|2024-09-04 05:54:10|106938.3|106888.3|106935.1|106885.1|106938.3|106888.3|106933.3|106883.3|30
1725429260000|2024-09-04 05:54:20|106938.6|106888.6|106942.1|106892.1|106942.8|106892.8|106938.6|106888.6|10
1725429270000|2024-09-04 05:54:30|106941.6|106891.6|106940.6|106890.6|106942.9|106892.9|106940.5|106890.5|10
1725429280000|2024-09-04 05:54:40|106940.9|106890.9|106940.6|106890.6|106940.9|106890.9|106940.6|106890.6|3
1725429290000|2024-09-04 05:54:50|106939.1|106889.1|106933.4|106883.4|106939.1|106889.1|106932.7|106882.7|17
1725429300000|2024-09-04 05:55:00|106932.5|106882.5|106934|106884|106936.7|106886.7|106932.5|106882.5|21
1725429310000|2024-09-04 05:55:10|106932.1|106882.1|106932.5|106882.5|106938.6|106888.6|106932.1|106882.1|12
1725429320000|2024-09-04 05:55:20|106932.8|106882.8|106932.7|106882.7|106935.2|106885.2|106931.4|106881.4|11
1725429330000|2024-09-04 05:55:30|106932.6|106882.6|106928.9|106878.9|106933.7|106883.7|106923.7|106873.7|18
1725429340000|2024-09-04 05:55:40|106929.4|106879.4|106928.2|106878.2|106929.4|106879.4|106926.8|106876.8|9
1725429350000|2024-09-04 05:55:50|106930.5|106880.5|106932.7|106882.7|106933.6|106883.6|106929.6|106879.6|13
1725429360000|2024-09-04 05:56:00|106933.2|106883.2|106941.9|106891.9|106941.9|106891.9|106932.8|106882.8|17
1725429370000|2024-09-04 05:56:10|106941.6|106891.6|106943.2|106893.2|106943.2|106893.2|106941.6|106891.6|13
1725429380000|2024-09-04 05:56:20|106944.2|106894.2|106947.6|106897.6|106948.1|106898.1|106943.9|106893.9|13
1725429390000|2024-09-04 05:56:30|106946.2|106896.2|106941.2|106891.2|106947.3|106897.3|106937.8|106887.8|24
1725429400000|2024-09-04 05:56:40|106944.1|106894.1|106941.5|106891.5|106944.1|106894.1|106940.5|106890.5|17
1725429410000|2024-09-04 05:56:50|106940.1|106890.1|106940|106890|106940.9|106890.9|106939.4|106889.4|10
1725429420000|2024-09-04 05:57:00|106939.9|106889.9|106940.4|106890.4|106940.4|106890.4|106935.9|106885.9|28
1725429430000|2024-09-04 05:57:10|106940.6|106890.6|106942|106892|106944.2|106894.2|106938.4|106888.4|19
1725429440000|2024-09-04 05:57:20|106942.2|106892.2|106944.4|106894.4|106944.6|106894.6|106941.5|106891.5|15
1725429450000|2024-09-04 05:57:30|106944|106894|106919.1|106869.1|106944|106894|106919.1|106869.1|36
1725429460000|2024-09-04 05:57:40|106922.9|106872.9|106922.8|106872.8|106924.9|106874.9|106919|106869|14
1725429470000|2024-09-04 05:57:50|106922.9|106872.9|106930.6|106880.6|106932.3|106882.3|106919|106869|17
1725429480000|2024-09-04 05:58:00|106931|106881|106932.2|106882.2|106935|106885|106930.8|106880.8|6
1725429490000|2024-09-04 05:58:10|106933.8|106883.8|106935|106885|106937.9|106887.9|106931.6|106881.6|22
1725429500000|2024-09-04 05:58:20|106934.9|106884.9|106948.4|106898.4|106951.7|106901.7|106933.1|106883.1|23
1725429510000|2024-09-04 05:58:30|106948.1|106898.1|106949.5|106899.5|106951.4|106901.4|106946.5|106896.5|28
1725429520000|2024-09-04 05:58:40|106949.3|106899.3|106963.9|106913.9|106965.2|106915.2|106949.3|106899.3|37
1725429530000|2024-09-04 05:58:50|106966.9|106916.9|106958|106908|106968.2|106918.2|106956.4|106906.4|44
1725429540000|2024-09-04 05:59:00|106957.7|106907.7|106953.5|106903.5|106961.6|106911.6|106951.2|106901.2|28
1725429550000|2024-09-04 05:59:10|106953.8|106903.8|106951.6|106901.6|106953.9|106903.9|106944.1|106894.1|19
1725429560000|2024-09-04 05:59:20|106951.4|106901.4|106952.8|106902.8|106953.2|106903.2|106951|106901|14
1725429570000|2024-09-04 05:59:30|106953.2|106903.2|106954.6|106904.6|106955.9|106905.9|106952.6|106902.6|10
1725429580000|2024-09-04 05:59:40|106954.5|106904.5|106966.1|106916.1|106966.7|106916.7|106954.5|106904.5|25
1725429590000|2024-09-04 05:59:50|106966.9|106916.9|106960.9|106910.9|106968.1|106918.1|106958.8|106908.8|26
1725429600000|2024-09-04 06:00:00|106958.2|106908.2|106978.2|106928.2|106981.2|106931.2|106957|106907|48
1725429610000|2024-09-04 06:00:10|106980.2|106930.2|106989.4|106939.4|106989.5|106939.5|106970.8|106920.8|48
1725429620000|2024-09-04 06:00:20|106989|106939|106996.5|106946.5|107000.2|106950.2|106987.4|106937.4|38
1725429630000|2024-09-04 06:00:30|106996.9|106946.9|107005.4|106955.4|107008.2|106958.2|106996.9|106946.9|23
1725429640000|2024-09-04 06:00:40|107005.7|106955.7|107014.4|106964.4|107015.9|106965.9|107005.7|106955.7|36
1725429650000|2024-09-04 06:00:50|107013.5|106963.5|107009.2|106959.2|107013.9|106963.9|107007.9|106957.9|19
1725429660000|2024-09-04 06:01:00|107009.5|106959.5|107004.9|106954.9|107010.2|106960.2|107004.9|106954.9|18
1725429670000|2024-09-04 06:01:10|107004.3|106954.3|106967|106917|107004.3|106954.3|106965.8|106915.8|56
1725429680000|2024-09-04 06:01:20|106966.8|106916.8|106972.6|106922.6|106974.2|106924.2|106962.3|106912.3|36
1725429690000|2024-09-04 06:01:30|106972.5|106922.5|106971.1|106921.1|106972.9|106922.9|106970.9|106920.9|21
1725429700000|2024-09-04 06:01:40|106971.4|106921.4|106972.4|106922.4|106972.4|106922.4|106970.9|106920.9|14
1725429710000|2024-09-04 06:01:50|106972.8|106922.8|106973.4|106923.4|106973.4|106923.4|106972.2|106922.2|11
1725429720000|2024-09-04 06:02:00|106973.7|106923.7|106973.9|106923.9|106975|106925|106967.8|106917.8|28
1725429730000|2024-09-04 06:02:10|106974.5|106924.5|106976.4|106926.4|106976.4|106926.4|106974.2|106924.2|16
1725429740000|2024-09-04 06:02:20|106975.8|106925.8|106979.5|106929.5|106980.1|106930.1|106975.7|106925.7|20
1725429750000|2024-09-04 06:02:30|106979.7|106929.7|106983.2|106933.2|106986.8|106936.8|106979.7|106929.7|17
1725429760000|2024-09-04 06:02:40|106983|106933|106977.3|106927.3|106983|106933|106976.5|106926.5|19
1725429770000|2024-09-04 06:02:50|106977.4|106927.4|106977|106927|106977.8|106927.8|106976.5|106926.5|17
1725429780000|2024-09-04 06:03:00|106976.7|106926.7|106981|106931|106982|106932|106972.8|106922.8|27
1725429790000|2024-09-04 06:03:10|106980.7|106930.7|106977.4|106927.4|106981.2|106931.2|106976.9|106926.9|16
1725429800000|2024-09-04 06:03:20|106977.5|106927.5|106980.4|106930.4|106980.7|106930.7|106977.5|106927.5|9
1725429810000|2024-09-04 06:03:30|106980.2|106930.2|106981.1|106931.1|106981.2|106931.2|106980.2|106930.2|7
1725429820000|2024-09-04 06:03:40|106980.4|106930.4|107003.4|106953.4|107012.1|106962.1|106980.2|106930.2|40
1725429830000|2024-09-04 06:03:50|107003|106953|106999.4|106949.4|107003|106953|106998.6|106948.6|13
1725429840000|2024-09-04 06:04:00|106999.3|106949.3|107000.7|106950.7|107001|106951|106999.3|106949.3|14
1725429850000|2024-09-04 06:04:10|107001.1|106951.1|107010.4|106960.4|107010.4|106960.4|107000.9|106950.9|26
1725429860000|2024-09-04 06:04:20|107010.5|106960.5|107010.4|106960.4|107010.5|106960.5|107008.6|106958.6|21
1725429870000|2024-09-04 06:04:30|107010.5|106960.5|107008.5|106958.5|107010.5|106960.5|107007.5|106957.5|23
1725429880000|2024-09-04 06:04:40|107008.3|106958.3|107008.1|106958.1|107008.5|106958.5|107008.1|106958.1|12
1725429890000|2024-09-04 06:04:50|107008.5|106958.5|107009.1|106959.1|107010.5|106960.5|107005.6|106955.6|26
1725429900000|2024-09-04 06:05:00|107008.8|106958.8|107008.7|106958.7|107010.6|106960.6|106996.5|106946.5|33
1725429910000|2024-09-04 06:05:10|107008.4|106958.4|107007.6|106957.6|107008.4|106958.4|107005.6|106955.6|23
1725429920000|2024-09-04 06:05:20|107008|106958|107005.1|106955.1|107009.3|106959.3|107005.1|106955.1|19
1725429930000|2024-09-04 06:05:30|107005.2|106955.2|107007.7|106957.7|107009.3|106959.3|107005.2|106955.2|15
1725429940000|2024-09-04 06:05:40|107008.1|106958.1|107027.6|106977.6|107027.6|106977.6|107008.1|106958.1|32
1725429950000|2024-09-04 06:05:50|107027|106977|107027|106977|107030.5|106980.5|107025.3|106975.3|24
1725429960000|2024-09-04 06:06:00|107024.1|106974.1|107013.4|106963.4|107024.1|106974.1|107011.4|106961.4|34
1725429970000|2024-09-04 06:06:10|107013.7|106963.7|107014.3|106964.3|107014.5|106964.5|107013.7|106963.7|9
1725429980000|2024-09-04 06:06:20|107014.1|106964.1|107001.1|106951.1|107014.4|106964.4|107000|106950|25
1725429990000|2024-09-04 06:06:30|107001.4|106951.4|107002.1|106952.1|107002.1|106952.1|106999.1|106949.1|14
1725430000000|2024-09-04 06:06:40|107002.4|106952.4|107010.9|106960.9|107010.9|106960.9|107002.4|106952.4|19
1725430010000|2024-09-04 06:06:50|107010.7|106960.7|107005.5|106955.5|107010.8|106960.8|107000.5|106950.5|28
1725430020000|2024-09-04 06:07:00|107005.3|106955.3|107002.6|106952.6|107006.2|106956.2|107002.6|106952.6|18
1725430030000|2024-09-04 06:07:10|107002.3|106952.3|107004.6|106954.6|107005.6|106955.6|106999.6|106949.6|25
1725430040000|2024-09-04 06:07:20|107004.8|106954.8|107003.6|106953.6|107006.8|106956.8|107003.2|106953.2|10
1725430050000|2024-09-04 06:07:30|107003.2|106953.2|106996.6|106946.6|107003.2|106953.2|106995.5|106945.5|13
1725430060000|2024-09-04 06:07:40|106996.3|106946.3|106995.5|106945.5|106996.3|106946.3|106994.7|106944.7|10
1725430070000|2024-09-04 06:07:50|106995.8|106945.8|106992.7|106942.7|106995.8|106945.8|106990.8|106940.8|16
1725430080000|2024-09-04 06:08:00|106993|106943|107009.3|106959.3|107010.1|106960.1|106992.8|106942.8|43
1725430090000|2024-09-04 06:08:10|107008.9|106958.9|107008|106958|107009.5|106959.5|107004.4|106954.4|20
1725430100000|2024-09-04 06:08:20|107007.7|106957.7|107009.6|106959.6|107011|106961|107006|106956|22
1725430110000|2024-09-04 06:08:30|107010.4|106960.4|107014|106964|107017.9|106967.9|107010|106960|23
1725430120000|2024-09-04 06:08:40|107014.2|106964.2|107022.8|106972.8|107022.8|106972.8|107014.2|106964.2|15
1725430130000|2024-09-04 06:08:50|107022.4|106972.4|107020.4|106970.4|107022.4|106972.4|107016.2|106966.2|21
1725430140000|2024-09-04 06:09:00|107021.8|106971.8|107022|106972|107023.2|106973.2|107019.7|106969.7|30
1725430150000|2024-09-04 06:09:10|107021.8|106971.8|107021|106971|107022.1|106972.1|107021|106971|13
1725430160000|2024-09-04 06:09:20|107020.8|106970.8|107020.4|106970.4|107026.5|106976.5|107019.7|106969.7|29
1725430170000|2024-09-04 06:09:30|107012.3|106962.3|107013.1|106963.1|107013.7|106963.7|107009.1|106959.1|23
1725430180000|2024-09-04 06:09:40|107013.2|106963.2|107014.4|106964.4|107014.4|106964.4|107012.7|106962.7|25
1725430190000|2024-09-04 06:09:50|107014.6|106964.6|107006.8|106956.8|107015.6|106965.6|107006.8|106956.8|32
1725430200000|2024-09-04 06:10:00|107006.6|106956.6|107004.9|106954.9|107007|106957|107000.3|106950.3|28
1725430210000|2024-09-04 06:10:10|107003.8|106953.8|107017.9|106967.9|107019.5|106969.5|107003.6|106953.6|32
1725430220000|2024-09-04 06:10:20|107018.2|106968.2|107021.7|106971.7|107021.9|106971.9|107016.4|106966.4|25
1725430230000|2024-09-04 06:10:30|107022.1|106972.1|107027.1|106977.1|107028.4|106978.4|107022.1|106972.1|17
1725430240000|2024-09-04 06:10:40|107027.6|106977.6|107025.8|106975.8|107027.7|106977.7|107025.8|106975.8|12
1725430250000|2024-09-04 06:10:50|107025.9|106975.9|107025.4|106975.4|107026|106976|107022.8|106972.8|12
1725430260000|2024-09-04 06:11:00|107025.5|106975.5|107029.4|106979.4|107029.4|106979.4|107025|106975|14
1725430270000|2024-09-04 06:11:10|107028.9|106978.9|107021.8|106971.8|107028.9|106978.9|107021.5|106971.5|24
1725430280000|2024-09-04 06:11:20|107021.5|106971.5|107017.8|106967.8|107021.5|106971.5|107016.9|106966.9|21
1725430290000|2024-09-04 06:11:30|107017.7|106967.7|107016.6|106966.6|107017.7|106967.7|107016.6|106966.6|8
1725430300000|2024-09-04 06:11:40|107014.7|106964.7|107021.8|106971.8|107022.5|106972.5|107010|106960|21
1725430310000|2024-09-04 06:11:50|107021.9|106971.9|107021.7|106971.7|107022.3|106972.3|107021.7|106971.7|5
1725430320000|2024-09-04 06:12:00|107021|106971|107019.8|106969.8|107023.5|106973.5|107019.1|106969.1|17
1725430330000|2024-09-04 06:12:10|107019.9|106969.9|107019.9|106969.9|107019.9|106969.9|107019.8|106969.8|3
1725430340000|2024-09-04 06:12:20|107019.5|106969.5|107025.4|106975.4|107026.1|106976.1|107015.6|106965.6|22
1725430350000|2024-09-04 06:12:30|107024.6|106974.6|107023.6|106973.6|107025.4|106975.4|107023.4|106973.4|13
1725430360000|2024-09-04 06:12:40|107023.3|106973.3|107027.5|106977.5|107028|106978|107023.1|106973.1|9
1725430370000|2024-09-04 06:12:50|107027.3|106977.3|107027.1|106977.1|107027.5|106977.5|107026.8|106976.8|10
1725430380000|2024-09-04 06:13:00|107048|106998|107082.1|107032.1|107083.1|107033.1|107048|106998|36
1725430390000|2024-09-04 06:13:10|107081.8|107031.8|107086.7|107036.7|107090.3|107040.3|107078.1|107028.1|12
1725430400000|2024-09-04 06:13:20|107086.9|107036.9|107087.8|107037.8|107088.9|107038.9|107086.9|107036.9|21
1725430410000|2024-09-04 06:13:30|107088.2|107038.2|107088.1|107038.1|107100.3|107050.3|107086.2|107036.2|19
1725430420000|2024-09-04 06:13:40|107075.3|107025.3|107078.8|107028.8|107084.7|107034.7|107071.9|107021.9|32
1725430430000|2024-09-04 06:13:50|107078.7|107028.7|107080.2|107030.2|107081.4|107031.4|107078.3|107028.3|13
1725430440000|2024-09-04 06:14:00|107080.3|107030.3|107088.2|107038.2|107091.8|107041.8|107080.3|107030.3|21
1725430450000|2024-09-04 06:14:10|107088.5|107038.5|107093.4|107043.4|107097.8|107047.8|107088.5|107038.5|26
1725430460000|2024-09-04 06:14:20|107093.7|107043.7|107095.1|107045.1|107095.4|107045.4|107093.1|107043.1|13
1725430470000|2024-09-04 06:14:30|107095.3|107045.3|107099.6|107049.6|107099.6|107049.6|107095.2|107045.2|21
1725430480000|2024-09-04 06:14:40|107099.7|107049.7|107098.5|107048.5|107100.5|107050.5|107098.2|107048.2|16
1725430490000|2024-09-04 06:14:50|107098.4|107048.4|107108.7|107058.7|107108.7|107058.7|107098.3|107048.3|25
1725430500000|2024-09-04 06:15:00|107108.8|107058.8|107106.5|107056.5|107109|107059|107105.2|107055.2|17
1725430510000|2024-09-04 06:15:10|107105.7|107055.7|107097.2|107047.2|107107.2|107057.2|107097.2|107047.2|12
1725430520000|2024-09-04 06:15:20|107097.3|107047.3|107095.7|107045.7|107097.3|107047.3|107095.7|107045.7|11
1725430530000|2024-09-04 06:15:30|107096.3|107046.3|107078|107028|107096.3|107046.3|107078|107028|31
1725430540000|2024-09-04 06:15:40|107077.9|107027.9|107072.5|107022.5|107077.9|107027.9|107067|107017|28
1725430550000|2024-09-04 06:15:50|107072.9|107022.9|107073.4|107023.4|107073.4|107023.4|107065.7|107015.7|31
1725430560000|2024-09-04 06:16:00|107072.9|107022.9|107071.2|107021.2|107072.9|107022.9|107067|107017|17
1725430570000|2024-09-04 06:16:10|107071.3|107021.3|107067.2|107017.2|107071.5|107021.5|107067.2|107017.2|12
1725430580000|2024-09-04 06:16:20|107067|107017|107067.1|107017.1|107067.4|107017.4|107066.8|107016.8|8
1725430590000|2024-09-04 06:16:30|107066.8|107016.8|107073.5|107023.5|107085.1|107035.1|107066.8|107016.8|28
1725430600000|2024-09-04 06:16:40|107069.3|107019.3|107063.2|107013.2|107069.3|107019.3|107063.2|107013.2|19
1725430610000|2024-09-04 06:16:50|107063.1|107013.1|107071.9|107021.9|107072.2|107022.2|107063|107013|19
1725430620000|2024-09-04 06:17:00|107073.8|107023.8|107077.5|107027.5|107080.9|107030.9|107073.8|107023.8|18
1725430630000|2024-09-04 06:17:10|107077.2|107027.2|107076.8|107026.8|107078.7|107028.7|107076.7|107026.7|15
1725430640000|2024-09-04 06:17:20|107076.2|107026.2|107066.3|107016.3|107076.6|107026.6|107066.2|107016.2|24
1725430650000|2024-09-04 06:17:30|107066|107016|107063.1|107013.1|107066.4|107016.4|107063.1|107013.1|15
1725430660000|2024-09-04 06:17:40|107062.9|107012.9|107060.3|107010.3|107062.9|107012.9|107060.3|107010.3|14
1725430670000|2024-09-04 06:17:50|107060.2|107010.2|107057.1|107007.1|107060.5|107010.5|107056.9|107006.9|8
1725430680000|2024-09-04 06:18:00|107056.2|107006.2|107052.2|107002.2|107056.2|107006.2|107050.9|107000.9|13
1725430690000|2024-09-04 06:18:10|107052.4|107002.4|107052.4|107002.4|107053.3|107003.3|107050.6|107000.6|16
1725430700000|2024-09-04 06:18:20|107053.1|107003.1|107057.6|107007.6|107057.6|107007.6|107053.1|107003.1|12
1725430710000|2024-09-04 06:18:30|107058.1|107008.1|107058.4|107008.4|107061.3|107011.3|107057.6|107007.6|14
1725430720000|2024-09-04 06:18:40|107058.8|107008.8|107061.6|107011.6|107062.2|107012.2|107058.6|107008.6|17
1725430730000|2024-09-04 06:18:50|107061.5|107011.5|107058.2|107008.2|107061.5|107011.5|107058.1|107008.1|9
1725430740000|2024-09-04 06:19:00|107057.7|107007.7|107060.7|107010.7|107060.7|107010.7|107056.2|107006.2|16
1725430750000|2024-09-04 06:19:10|107060.8|107010.8|107062.3|107012.3|107062.3|107012.3|107060.8|107010.8|7
1725430760000|2024-09-04 06:19:20|107061.8|107011.8|107071|107021|107071.1|107021.1|107057.9|107007.9|28
1725430770000|2024-09-04 06:19:30|107070.9|107020.9|107025.7|106975.7|107070.9|107020.9|107024.5|106974.5|33
1725430780000|2024-09-04 06:19:40|107026.4|106976.4|107029.8|106979.8|107030.4|106980.4|107025.4|106975.4|20
1725430790000|2024-09-04 06:19:50|107029.6|106979.6|107038.6|106988.6|107038.6|106988.6|107013.3|106963.3|27
1725430800000|2024-09-04 06:20:00|107059|107009|107065.4|107015.4|107066.1|107016.1|107057.8|107007.8|26
1725430810000|2024-09-04 06:20:10|107066|107016|107066.3|107016.3|107066.7|107016.7|107065.8|107015.8|8
1725430820000|2024-09-04 06:20:20|107066.2|107016.2|107075.7|107025.7|107081.9|107031.9|107066.2|107016.2|39
1725430830000|2024-09-04 06:20:30|107076.1|107026.1|107075.2|107025.2|107077.1|107027.1|107075.2|107025.2|21
1725430840000|2024-09-04 06:20:40|107075.6|107025.6|107076.5|107026.5|107077.9|107027.9|107074.9|107024.9|13
1725430850000|2024-09-04 06:20:50|107076.8|107026.8|107074.9|107024.9|107079.3|107029.3|107072.8|107022.8|18
1725430860000|2024-09-04 06:21:00|107075.2|107025.2|107112.9|107062.9|107118.4|107068.4|107075.2|107025.2|30
1725430870000|2024-09-04 06:21:10|107113|107063|107113.8|107063.8|107115.7|107065.7|107102.1|107052.1|25
1725430880000|2024-09-04 06:21:20|107114.2|107064.2|107109.2|107059.2|107114.2|107064.2|107107.1|107057.1|18
1725430890000|2024-09-04 06:21:30|107109.9|107059.9|107110.8|107060.8|107115.5|107065.5|107109.9|107059.9|18
1725430900000|2024-09-04 06:21:40|107110.7|107060.7|107108.5|107058.5|107110.7|107060.7|107108.4|107058.4|13
1725430910000|2024-09-04 06:21:50|107108.4|107058.4|107108.8|107058.8|107111.6|107061.6|107108|107058|18
1725430920000|2024-09-04 06:22:00|107109.2|107059.2|107085.9|107035.9|107111.8|107061.8|107085.3|107035.3|25
1725430930000|2024-09-04 06:22:10|107085.5|107035.5|107075.4|107025.4|107085.6|107035.6|107074.2|107024.2|32
1725430940000|2024-09-04 06:22:20|107075.6|107025.6|107066.4|107016.4|107075.9|107025.9|107064.2|107014.2|29
1725430950000|2024-09-04 06:22:30|107061.6|107011.6|107046|106996|107061.6|107011.6|107045|106995|28
1725430960000|2024-09-04 06:22:40|107045.7|106995.7|107054.1|107004.1|107054.1|107004.1|107045.7|106995.7|17
1725430970000|2024-09-04 06:22:50|107054.3|107004.3|107048.1|106998.1|107054.3|107004.3|107048.1|106998.1|6
1725430980000|2024-09-04 06:23:00|107048.9|106998.9|107050.4|107000.4|107055.1|107005.1|107048.9|106998.9|20
1725430990000|2024-09-04 06:23:10|107049.9|106999.9|107045.3|106995.3|107049.9|106999.9|107045.3|106995.3|8
1725431000000|2024-09-04 06:23:20|107044.9|106994.9|107043.6|106993.6|107048|106998|107043.6|106993.6|12
1725431010000|2024-09-04 06:23:30|107043.9|106993.9|107031.9|106981.9|107043.9|106993.9|107031.5|106981.5|19
1725431020000|2024-09-04 06:23:40|107031.8|106981.8|107052.4|107002.4|107052.4|107002.4|107031.8|106981.8|14
1725431030000|2024-09-04 06:23:50|107052.7|107002.7|107048.3|106998.3|107055.1|107005.1|107048|106998|24
1725431040000|2024-09-04 06:24:00|107049|106999|107037.6|106987.6|107051.8|107001.8|107033.2|106983.2|33
1725431050000|2024-09-04 06:24:10|107037.7|106987.7|107036.9|106986.9|107038.5|106988.5|107036.9|106986.9|13
1725431060000|2024-09-04 06:24:20|107037|106987|107037.1|106987.1|107037.1|106987.1|107036.9|106986.9|6
1725431070000|2024-09-04 06:24:30|107036.9|106986.9|107026.7|106976.7|107036.9|106986.9|107026.7|106976.7|10
1725431080000|2024-09-04 06:24:40|107026.3|106976.3|107027|106977|107027.8|106977.8|107025.3|106975.3|16
1725431090000|2024-09-04 06:24:50|107026.8|106976.8|107027.5|106977.5|107030.9|106980.9|107026.8|106976.8|24
1725431100000|2024-09-04 06:25:00|107027.8|106977.8|107051.9|107001.9|107051.9|107001.9|107027.8|106977.8|20
1725431110000|2024-09-04 06:25:10|107051.8|107001.8|107053.4|107003.4|107053.4|107003.4|107051.8|107001.8|8
1725431120000|2024-09-04 06:25:20|107053.3|107003.3|107047.1|106997.1|107054|107004|107046.4|106996.4|25
1725431130000|2024-09-04 06:25:30|107047|106997|107047.7|106997.7|107047.7|106997.7|107047|106997|5
1725431140000|2024-09-04 06:25:40|107048|106998|107054.8|107004.8|107055.4|107005.4|107048|106998|13
1725431150000|2024-09-04 06:25:50|107054.7|107004.7|107043.7|106993.7|107054.7|107004.7|107043.7|106993.7|17
1725431160000|2024-09-04 06:26:00|107045.2|106995.2|107046|106996|107046.1|106996.1|107043.3|106993.3|13
1725431170000|2024-09-04 06:26:10|107045.1|106995.1|107037.3|106987.3|107045.9|106995.9|107037.3|106987.3|17
1725431180000|2024-09-04 06:26:20|107037.5|106987.5|107050.6|107000.6|107050.6|107000.6|107031.7|106981.7|36
1725431190000|2024-09-04 06:26:30|107050.7|107000.7|107046.6|106996.6|107050.7|107000.7|107045.4|106995.4|15
1725431200000|2024-09-04 06:26:40|107045.8|106995.8|107055.1|107005.1|107055.1|107005.1|107045.6|106995.6|18
1725431210000|2024-09-04 06:26:50|107055.3|107005.3|107057.2|107007.2|107059.3|107009.3|107055.3|107005.3|19
1725431220000|2024-09-04 06:27:00|107056.8|107006.8|107051.4|107001.4|107057.4|107007.4|107051.4|107001.4|12
1725431230000|2024-09-04 06:27:10|107051.1|107001.1|107042.1|106992.1|107051.1|107001.1|107041.1|106991.1|20
1725431240000|2024-09-04 06:27:20|107042.2|106992.2|107044|106994|107044.3|106994.3|107041.4|106991.4|19
1725431250000|2024-09-04 06:27:30|107044.4|106994.4|107042.5|106992.5|107044.6|106994.6|107042.5|106992.5|10
1725431260000|2024-09-04 06:27:40|107042.8|106992.8|107035.9|106985.9|107042.8|106992.8|107034.4|106984.4|22
1725431270000|2024-09-04 06:27:50|107035.8|106985.8|107033.8|106983.8|107035.8|106985.8|107033.6|106983.6|26
1725431280000|2024-09-04 06:28:00|107034|106984|107012.6|106962.6|107034.1|106984.1|107012.6|106962.6|31
1725431290000|2024-09-04 06:28:10|107010.6|106960.6|107002.2|106952.2|107010.6|106960.6|107000.3|106950.3|38
1725431300000|2024-09-04 06:28:20|107002.6|106952.6|107010|106960|107010.1|106960.1|107001.8|106951.8|19
1725431310000|2024-09-04 06:28:30|107010.1|106960.1|107002.4|106952.4|107010.1|106960.1|107001.9|106951.9|18
1725431320000|2024-09-04 06:28:40|107001.1|106951.1|106998|106948|107001.1|106951.1|106996.2|106946.2|24
1725431330000|2024-09-04 06:28:50|106992.4|106942.4|106997.4|106947.4|106999.1|106949.1|106992.4|106942.4|14
1725431340000|2024-09-04 06:29:00|106997.7|106947.7|106988.5|106938.5|106999.6|106949.6|106987.3|106937.3|28
1725431350000|2024-09-04 06:29:10|106988.9|106938.9|106991|106941|106998.8|106948.8|106988.6|106938.6|33
1725431360000|2024-09-04 06:29:20|106991.3|106941.3|106989.2|106939.2|106992.3|106942.3|106989.2|106939.2|22
1725431370000|2024-09-04 06:29:30|106990.2|106940.2|106976.8|106926.8|106990.2|106940.2|106976.8|106926.8|26
1725431380000|2024-09-04 06:29:40|106977.5|106927.5|106982.9|106932.9|106983.6|106933.6|106977.4|106927.4|21
1725431390000|2024-09-04 06:29:50|106982|106932|106999|106949|107005.5|106955.5|106982|106932|36
1725431400000|2024-09-04 06:30:00|106999.4|106949.4|107002.3|106952.3|107002.3|106952.3|106994|106944|46
1725431410000|2024-09-04 06:30:10|107000.9|106950.9|107010.2|106960.2|107016.9|106966.9|106998.8|106948.8|39
1725431420000|2024-09-04 06:30:20|107011.2|106961.2|107047.9|106997.9|107048.4|106998.4|107005.9|106955.9|38
1725431430000|2024-09-04 06:30:30|107047.5|106997.5|107056.7|107006.7|107056.7|107006.7|107043.6|106993.6|34
1725431440000|2024-09-04 06:30:40|107056.2|107006.2|107023.5|106973.5|107056.2|107006.2|107023.5|106973.5|42
1725431450000|2024-09-04 06:30:50|107023.4|106973.4|107027.1|106977.1|107034|106984|107023.1|106973.1|39
1725431460000|2024-09-04 06:31:00|107027|106977|107033.1|106983.1|107033.1|106983.1|107026.8|106976.8|29
1725431470000|2024-09-04 06:31:10|107032.3|106982.3|107034.1|106984.1|107034.1|106984.1|107032|106982|6
1725431480000|2024-09-04 06:31:20|107040.5|106990.5|107041.3|106991.3|107048.6|106998.6|107040.5|106990.5|30
1725431490000|2024-09-04 06:31:30|107040.1|106990.1|107039.2|106989.2|107043.2|106993.2|107038.5|106988.5|19
1725431500000|2024-09-04 06:31:40|107039.1|106989.1|107046.2|106996.2|107048.3|106998.3|107039.1|106989.1|29
1725431510000|2024-09-04 06:31:50|107046.6|106996.6|107044.7|106994.7|107048.4|106998.4|107044.7|106994.7|18
1725431520000|2024-09-04 06:32:00|107044.2|106994.2|107045.4|106995.4|107046.9|106996.9|107044|106994|17
1725431530000|2024-09-04 06:32:10|107045.3|106995.3|107050.1|107000.1|107050.1|107000.1|107039.4|106989.4|33
1725431540000|2024-09-04 06:32:20|107049.4|106999.4|107052.4|107002.4|107056.2|107006.2|107049.4|106999.4|31
1725431550000|2024-09-04 06:32:30|107052.3|107002.3|107051.5|107001.5|107052.7|107002.7|107051.2|107001.2|14
1725431560000|2024-09-04 06:32:40|107051.8|107001.8|107056.3|107006.3|107057.3|107007.3|107051.8|107001.8|19
1725431570000|2024-09-04 06:32:50|107056.1|107006.1|107050.5|107000.5|107056.1|107006.1|107050.5|107000.5|14
1725431580000|2024-09-04 06:33:00|107050.9|107000.9|107052.2|107002.2|107052.7|107002.7|107050.9|107000.9|13
1725431590000|2024-09-04 06:33:10|107052.1|107002.1|107046.7|106996.7|107052.1|107002.1|107046.7|106996.7|15
1725431600000|2024-09-04 06:33:20|107046.6|106996.6|107045.5|106995.5|107046.6|106996.6|107045.3|106995.3|9
1725431610000|2024-09-04 06:33:30|107045.6|106995.6|107037.7|106987.7|107045.6|106995.6|107035.8|106985.8|17
1725431620000|2024-09-04 06:33:40|107038.3|106988.3|107041.9|106991.9|107042|106992|107038.1|106988.1|12
1725431630000|2024-09-04 06:33:50|107041.8|106991.8|107037.1|106987.1|107041.8|106991.8|107037|106987|14
1725431640000|2024-09-04 06:34:00|107036.5|106986.5|107032.4|106982.4|107037|106987|107004.5|106962.7|45
1725431650000|2024-09-04 06:34:10|107032.3|106982.3|107032.8|106982.8|107032.8|106982.8|107031.2|106981.2|20
1725431660000|2024-09-04 06:34:20|107032.9|106982.9|107039.1|106989.1|107039.1|106989.1|107032.9|106982.9|14
1725431670000|2024-09-04 06:34:30|107039.5|106989.5|107047.3|106997.3|107048.4|106998.4|107039.5|106989.5|23
1725431680000|2024-09-04 06:34:40|107047.2|106997.2|107048|106998|107049.8|106999.8|107046.2|106996.2|21
1725431690000|2024-09-04 06:34:50|107048.1|106998.1|107038|106988|107048.1|106998.1|107038|106988|21
1725431700000|2024-09-04 06:35:00|107038.9|106988.9|107038.4|106988.4|107041.6|106991.6|107037.9|106987.9|16
1725431710000|2024-09-04 06:35:10|107038.5|106988.5|107045.1|106995.1|107045.2|106995.2|107038.5|106988.5|20
1725431720000|2024-09-04 06:35:20|107044.9|106994.9|107036.1|106986.1|107045.3|106995.3|107031.4|106981.4|33
1725431730000|2024-09-04 06:35:30|107036.4|106986.4|107027.4|106977.4|107036.4|106986.4|107027.2|106977.2|22
1725431740000|2024-09-04 06:35:40|107027.2|106977.2|107007.8|106957.8|107027.2|106977.2|107007.8|106957.8|22
1725431750000|2024-09-04 06:35:50|107008|106958|107007.9|106957.9|107008.8|106958.8|107007.9|106957.9|14
1725431760000|2024-09-04 06:36:00|107009.4|106959.4|107009.7|106959.7|107010|106960|107009.4|106959.4|10
1725431770000|2024-09-04 06:36:10|107009.8|106959.8|107011.9|106961.9|107011.9|106961.9|107008.3|106958.3|32
1725431780000|2024-09-04 06:36:20|107011.7|106961.7|107003.9|106953.9|107011.7|106961.7|106997.5|106947.5|39
1725431790000|2024-09-04 06:36:30|107003.5|106953.5|107000.7|106950.7|107003.5|106953.5|107000.5|106950.5|14
1725431800000|2024-09-04 06:36:40|107000.6|106950.6|106996.2|106946.2|107000.6|106950.6|106995.6|106945.6|17
1725431810000|2024-09-04 06:36:50|106996.6|106946.6|106985.7|106935.7|107002.3|106952.3|106985.7|106935.7|23
1725431820000|2024-09-04 06:37:00|106972.2|106922.2|106951.4|106901.4|106972.2|106922.2|106951.4|106901.4|33
1725431830000|2024-09-04 06:37:10|106952.2|106902.2|106951.7|106901.7|106952.9|106902.9|106946|106896|30
1725431840000|2024-09-04 06:37:20|106956.6|106906.6|106964.4|106914.4|106968.1|106918.1|106956.6|106906.6|23
1725431850000|2024-09-04 06:37:30|106965|106915|106975.3|106925.3|106976.3|106926.3|106965|106915|18
1725431860000|2024-09-04 06:37:40|106975.4|106925.4|106976.2|106926.2|106977.6|106927.6|106973.9|106923.9|16
1725431870000|2024-09-04 06:37:50|106976|106926|106945.3|106895.3|106976|106926|106942.1|106892.1|28
1725431880000|2024-09-04 06:38:00|106944.7|106894.7|106944.5|106894.5|106944.7|106894.7|106934.4|106884.4|36
1725431890000|2024-09-04 06:38:10|106944.2|106894.2|106959|106909|106959.8|106909.8|106943.9|106893.9|24
1725431900000|2024-09-04 06:38:20|106958.7|106908.7|106963|106913|106963.8|106913.8|106958.7|106908.7|7
1725431910000|2024-09-04 06:38:30|106963.3|106913.3|106967.8|106917.8|106969.3|106919.3|106963.3|106913.3|33
1725431920000|2024-09-04 06:38:40|106966.8|106916.8|106960.2|106910.2|106967.7|106917.7|106960.2|106910.2|16
1725431930000|2024-09-04 06:38:50|106959.9|106909.9|106955.6|106905.6|106959.9|106909.9|106955.3|106905.3|11
1725431940000|2024-09-04 06:39:00|106949.2|106899.2|106952.6|106902.6|106956.9|106906.9|106940.2|106890.2|27
1725431950000|2024-09-04 06:39:10|106952.7|106902.7|106959.2|106909.2|106960.1|106910.1|106952.5|106902.5|15
1725431960000|2024-09-04 06:39:20|106959.3|106909.3|106956|106906|106959.5|106909.5|106955.5|106905.5|19
1725431970000|2024-09-04 06:39:30|106955.9|106905.9|106964.3|106914.3|106973.8|106923.8|106955|106905|28
1725431980000|2024-09-04 06:39:40|106965.3|106915.3|106966.1|106916.1|106969.4|106919.4|106965.2|106915.2|19
1725431990000|2024-09-04 06:39:50|106965.8|106915.8|106966.9|106916.9|106967.6|106917.6|106965.8|106915.8|12
1725432000000|2024-09-04 06:40:00|106966.4|106916.4|106963.8|106913.8|106967.7|106917.7|106960.2|106910.2|28
1725432010000|2024-09-04 06:40:10|106963.9|106913.9|106951.8|106901.8|106963.9|106913.9|106948.9|106898.9|25
1725432020000|2024-09-04 06:40:20|106951.7|106901.7|106943.6|106893.6|106953.6|106903.6|106943|106893|35
1725432030000|2024-09-04 06:40:30|106943.1|106893.1|106944.2|106894.2|106944.2|106894.2|106935.8|106885.8|36
1725432040000|2024-09-04 06:40:40|106944.4|106894.4|106944.1|106894.1|106947.6|106897.6|106944|106894|14
1725432050000|2024-09-04 06:40:50|106943.9|106893.9|106949.4|106899.4|106949.9|106899.9|106943.8|106893.8|19
1725432060000|2024-09-04 06:41:00|106950.3|106900.3|106957.5|106907.5|106957.5|106907.5|106949.9|106899.9|20
1725432070000|2024-09-04 06:41:10|106958|106908|106967|106917|106967|106917|106958|106908|21
1725432080000|2024-09-04 06:41:20|106967.2|106917.2|106959.8|106909.8|106967.3|106917.3|106959.8|106909.8|18
1725432090000|2024-09-04 06:41:30|106959.3|106909.3|106958.1|106908.1|106959.3|106909.3|106957.9|106907.9|8
1725432100000|2024-09-04 06:41:40|106958|106908|106959.4|106909.4|106959.6|106909.6|106957.5|106907.5|12
1725432110000|2024-09-04 06:41:50|106958.6|106908.6|106954.5|106904.5|106964.5|106914.5|106944.7|106894.7|33
1725432120000|2024-09-04 06:42:00|106954.1|106904.1|106962.6|106912.6|106968.2|106918.2|106954.1|106904.1|27
1725432130000|2024-09-04 06:42:10|106962.7|106912.7|106968.7|106918.7|106968.7|106918.7|106962.7|106912.7|24
1725432140000|2024-09-04 06:42:20|106968.9|106918.9|106970.4|106920.4|106972.9|106922.9|106968.9|106918.9|46
1725432150000|2024-09-04 06:42:30|106969.6|106919.6|106947.9|106897.9|106969.6|106919.6|106947.7|106897.7|36
1725432160000|2024-09-04 06:42:40|106947.8|106897.8|106932.9|106907.9|106947.8|106908.3|106928|106890.9|18
1725432170000|2024-09-04 06:42:50|106933.5|106908.5|106949.6|106899.6|106951.5|106909.7|106933.2|106897.1|26
1725432180000|2024-09-04 06:43:00|106949.5|106899.5|106954|106904|106957.4|106907.4|106949.3|106899.3|27
1725432190000|2024-09-04 06:43:10|106954.2|106904.2|106961.2|106911.2|106961.2|106911.2|106951.7|106901.7|27
1725432200000|2024-09-04 06:43:20|106958.9|106908.9|106949.3|106899.3|106958.9|106908.9|106945.5|106895.5|21
1725432210000|2024-09-04 06:43:30|106950.1|106900.1|106949.5|106899.5|106950.1|106900.1|106948.7|106898.7|12
1725432220000|2024-09-04 06:43:40|106945.2|106895.2|106930.3|106880.3|106945.2|106895.2|106928.2|106878.2|29
1725432230000|2024-09-04 06:43:50|106930|106880|106939.2|106889.2|106939.2|106889.2|106927.8|106877.8|26
1725432240000|2024-09-04 06:44:00|106938|106888|106920.1|106870.1|106945.9|106895.9|106920.1|106870.1|35
1725432250000|2024-09-04 06:44:10|106919.2|106869.2|106914.8|106864.8|106919.2|106869.2|106914.5|106864.5|27
1725432260000|2024-09-04 06:44:20|106915.6|106865.6|106913.5|106863.5|106917.5|106867.5|106913.5|106863.5|28
1725432270000|2024-09-04 06:44:30|106918.1|106868.1|106921.4|106871.4|106921.4|106871.4|106917.6|106867.6|28
1725432280000|2024-09-04 06:44:40|106921.3|106871.3|106933.8|106883.8|106933.8|106883.8|106921.1|106871.1|18
1725432290000|2024-09-04 06:44:50|106936.5|106886.5|106939.4|106889.4|106945.6|106895.6|106936.2|106886.2|26
1725432300000|2024-09-04 06:45:00|106939.8|106889.8|106935.9|106885.9|106940.2|106890.2|106931.9|106881.9|25
1725432310000|2024-09-04 06:45:10|106935.6|106885.6|106925.9|106875.9|106939.9|106889.9|106925.9|106875.9|30
1725432320000|2024-09-04 06:45:20|106925.6|106875.6|106933.5|106883.5|106936.1|106886.1|106925.3|106875.3|17
1725432330000|2024-09-04 06:45:30|106933.1|106883.1|106938.6|106888.6|106939.7|106889.7|106929.7|106879.7|24
1725432340000|2024-09-04 06:45:40|106938.3|106888.3|106942.4|106892.4|106942.4|106892.4|106938.2|106888.2|15
1725432350000|2024-09-04 06:45:50|106942.8|106892.8|106941.9|106891.9|106945.5|106895.5|106938.5|106888.5|24
1725432360000|2024-09-04 06:46:00|106941.5|106891.5|106935.5|106885.5|106941.5|106891.5|106935.5|106885.5|18
1725432370000|2024-09-04 06:46:10|106936.2|106886.2|106934.2|106884.2|106939|106889|106931.1|106881.1|37
1725432380000|2024-09-04 06:46:20|106933.7|106883.7|106930|106880|106933.8|106883.8|106930|106880|16
1725432390000|2024-09-04 06:46:30|106930.3|106880.3|106930.9|106880.9|106931.4|106881.4|106930|106880|12
1725432400000|2024-09-04 06:46:40|106931.1|106881.1|106930.3|106880.3|106931.1|106881.1|106929.9|106879.9|8
1725432410000|2024-09-04 06:46:50|106930.4|106880.4|106956.3|106906.3|106959.9|106909.9|106930.4|106880.4|34
1725432420000|2024-09-04 06:47:00|106956.9|106906.9|106963.5|106913.5|106964.1|106914.1|106956.9|106906.9|36
1725432430000|2024-09-04 06:47:10|106963.7|106913.7|106960.8|106910.8|106965|106915|106960.2|106910.2|18
1725432440000|2024-09-04 06:47:20|106961.8|106911.8|106950.9|106900.9|106963.5|106913.5|106950.9|106900.9|26
1725432450000|2024-09-04 06:47:30|106949.3|106899.3|106964.9|106914.9|106965|106915|106948.6|106898.6|29
1725432460000|2024-09-04 06:47:40|106965.2|106915.2|106955.3|106905.3|106965.3|106915.3|106955.3|106905.3|23
1725432470000|2024-09-04 06:47:50|106956|106906|106960.4|106910.4|106962.9|106912.9|106954.2|106904.2|34
1725432480000|2024-09-04 06:48:00|106961.8|106911.8|106950.5|106900.5|106962.1|106912.1|106950.5|106900.5|34
1725432490000|2024-09-04 06:48:10|106950.4|106900.4|106938.6|106888.6|106951.5|106901.5|106937.6|106887.6|19
1725432500000|2024-09-04 06:48:20|106939.3|106889.3|106938|106888|106939.3|106889.3|106937.7|106887.7|13
1725432510000|2024-09-04 06:48:30|106936.6|106886.6|106939.6|106889.6|106940.2|106890.2|106935.1|106885.1|18
1725432520000|2024-09-04 06:48:40|106939.7|106889.7|106941|106891|106941|106891|106938.3|106888.3|15
1725432530000|2024-09-04 06:48:50|106946.2|106896.2|106950.7|106900.7|106955.4|106905.4|106946.2|106896.2|25
1725432540000|2024-09-04 06:49:00|106950.9|106900.9|106954.5|106904.5|106954.5|106904.5|106945.4|106895.4|32
1725432550000|2024-09-04 06:49:10|106954.1|106904.1|106957.5|106907.5|106959.5|106909.5|106953.7|106903.7|25
1725432560000|2024-09-04 06:49:20|106957.6|106907.6|106958.3|106908.3|106959|106909|106955.1|106905.1|26
1725432570000|2024-09-04 06:49:30|106958.5|106908.5|106958.8|106908.8|106959.6|106909.6|106957.9|106907.9|18
1725432580000|2024-09-04 06:49:40|106959|106909|106956.3|106906.3|106962.6|106912.6|106955.2|106905.2|25
1725432590000|2024-09-04 06:49:50|106956.9|106906.9|106953.7|106903.7|106956.9|106906.9|106953.7|106903.7|13
1725432600000|2024-09-04 06:50:00|106954|106904|106964.5|106914.5|106964.5|106914.5|106953.9|106903.9|24
1725432610000|2024-09-04 06:50:10|106964.7|106914.7|106967|106917|106969.4|106919.4|106964.7|106914.7|18
1725432620000|2024-09-04 06:50:20|106966.7|106916.7|106968.5|106918.5|106970|106920|106966.7|106916.7|22
1725432630000|2024-09-04 06:50:30|106968.9|106918.9|106968.8|106918.8|106969.3|106919.3|106967.8|106917.8|7
1725432640000|2024-09-04 06:50:40|106968.7|106918.7|106967|106917|106968.9|106918.9|106967|106917|17
1725432650000|2024-09-04 06:50:50|106967.4|106917.4|106962.5|106912.5|106967.8|106917.8|106962.5|106912.5|14
1725432660000|2024-09-04 06:51:00|106962.7|106912.7|106962.1|106912.1|106963.6|106913.6|106962.1|106912.1|9
1725432670000|2024-09-04 06:51:10|106962.3|106912.3|106962.6|106912.6|106962.9|106912.9|106961.3|106911.3|14
1725432680000|2024-09-04 06:51:20|106962.5|106912.5|106965.2|106915.2|106965.3|106915.3|106962.5|106912.5|7
1725432690000|2024-09-04 06:51:30|106965.3|106915.3|106961.5|106911.5|106965.5|106915.5|106961.3|106911.3|23
1725432700000|2024-09-04 06:51:40|106961.3|106911.3|106962.4|106912.4|106966.4|106916.4|106951.7|106901.7|29
1725432710000|2024-09-04 06:51:50|106962.2|106912.2|106963|106913|106965.3|106915.3|106961.2|106911.2|22
1725432720000|2024-09-04 06:52:00|106963.2|106913.2|106948.2|106898.2|106963.7|106913.7|106948.2|106898.2|22
1725432730000|2024-09-04 06:52:10|106948.5|106898.5|106970.8|106920.8|106974.9|106927.7|106948.3|106898.3|47
1725432740000|2024-09-04 06:52:20|106971.2|106921.2|106974.9|106924.9|106984.8|106948.4|106971.2|106921.2|37
1725432750000|2024-09-04 06:52:30|106975.3|106925.3|106976.7|106926.7|106977.5|106927.5|106974.9|106924.9|12
1725432760000|2024-09-04 06:52:40|106976.3|106926.3|106974.9|106924.9|106976.4|106926.4|106974.9|106924.9|13
1725432770000|2024-09-04 06:52:50|106976.2|106926.2|106973.2|106923.2|106976.8|106926.8|106973.2|106923.2|10
1725432780000|2024-09-04 06:53:00|106974.6|106924.6|106974.8|106924.8|106974.8|106924.8|106972.9|106922.9|8
1725432790000|2024-09-04 06:53:10|106974.4|106924.4|106976.8|106926.8|106979.4|106929.4|106973.1|106923.1|24
1725432800000|2024-09-04 06:53:20|106977.5|106927.5|106980.5|106930.5|106980.5|106930.5|106977.5|106927.5|15
1725432810000|2024-09-04 06:53:30|106980.9|106930.9|106979.4|106929.4|106982.5|106932.5|106979.1|106929.1|29
1725432820000|2024-09-04 06:53:40|106978.9|106928.9|106978.8|106928.8|106978.9|106928.9|106978.8|106928.8|2
1725432830000|2024-09-04 06:53:50|106978.7|106928.7|106977.7|106927.7|106986.1|106936.1|106977.7|106927.7|23
1725432840000|2024-09-04 06:54:00|106977.2|106927.2|106974.2|106924.2|106979.1|106929.1|106974.2|106924.2|18
1725432850000|2024-09-04 06:54:10|106974|106924|106975.2|106925.2|106975.2|106925.2|106974|106924|7
1725432860000|2024-09-04 06:54:20|106974.7|106924.7|106969.9|106919.9|106975.4|106925.4|106969.9|106919.9|16
1725432870000|2024-09-04 06:54:30|106969.8|106919.8|106976.3|106926.3|106976.5|106926.5|106969.7|106919.7|11
1725432880000|2024-09-04 06:54:40|106976.5|106926.5|106980|106930|106980|106930|106976.5|106926.5|10
1725432890000|2024-09-04 06:54:50|106980.5|106930.5|106990|106940|106991.8|106941.8|106980.5|106930.5|18
1725432900000|2024-09-04 06:55:00|106990.2|106940.2|106992.7|106942.7|106993|106943|106988.6|106938.6|19
1725432910000|2024-09-04 06:55:10|106993.1|106943.1|106999.1|106949.1|106999.1|106949.1|106993.1|106943.1|21
1725432920000|2024-09-04 06:55:20|106998.8|106948.8|106998.1|106948.1|107000.5|106950.5|106996.4|106946.4|15
1725432930000|2024-09-04 06:55:30|106999.2|106949.2|107010.5|106960.5|107010.8|106960.8|106997.6|106947.6|18
1725432940000|2024-09-04 06:55:40|107010.8|106960.8|107015.4|106965.4|107021.3|106971.3|107010.8|106960.8|14
1725432950000|2024-09-04 06:55:50|107015.7|106965.7|107007.3|106957.3|107016.2|106979.6|106996.5|106954.8|29
1725432960000|2024-09-04 06:56:00|107007.7|106957.7|107023.7|106973.7|107024.7|106983.7|106997|106957.7|29
1725432970000|2024-09-04 06:56:10|107023.2|106973.2|107024.6|106974.6|107024.9|106974.9|107018.6|106968.6|21
1725432980000|2024-09-04 06:56:20|107024.2|106974.2|107027.4|106977.4|107028.6|106978.6|107023|106973|27
1725432990000|2024-09-04 06:56:30|107024.6|106974.6|107026.2|106976.2|107026.2|106976.2|107023.1|106973.1|22
1725433000000|2024-09-04 06:56:40|107026.1|106976.1|107013.8|106963.8|107027.1|106977.1|107013.2|106963.2|26
1725433010000|2024-09-04 06:56:50|107012.1|106962.1|107004.7|106954.7|107012.1|106962.1|107003.8|106953.8|23
1725433020000|2024-09-04 06:57:00|107004.4|106954.4|107001.4|106951.4|107004.4|106954.4|106990.6|106940.6|35
1725433030000|2024-09-04 06:57:10|107001.3|106951.3|106999.8|106949.8|107001.3|106951.3|106999.4|106949.4|12
1725433040000|2024-09-04 06:57:20|106999.2|106949.2|106984.6|106934.6|106999.2|106949.2|106984.6|106934.6|21
1725433050000|2024-09-04 06:57:30|106984.1|106934.1|106989.1|106939.1|106989.5|106939.5|106982|106932|23
1725433060000|2024-09-04 06:57:40|106989.8|106939.8|106996.6|106946.6|106996.9|106946.9|106989.8|106939.8|25
1725433070000|2024-09-04 06:57:50|106996.9|106946.9|106993.2|106943.2|106996.9|106946.9|106993.2|106943.2|18
1725433080000|2024-09-04 06:58:00|106993.5|106943.5|106987.7|106937.7|106994.4|106944.4|106985.8|106935.8|33
1725433090000|2024-09-04 06:58:10|106987.4|106937.4|106985.6|106935.6|106987.4|106937.4|106984.8|106934.8|11
1725433100000|2024-09-04 06:58:20|106985.2|106935.2|106982.5|106932.5|106986.3|106936.3|106982.3|106932.3|16
1725433110000|2024-09-04 06:58:30|106982.9|106932.9|106983.4|106933.4|106984.8|106934.8|106982.9|106932.9|8
1725433120000|2024-09-04 06:58:40|106983.2|106933.2|106987.1|106937.1|106987.2|106937.2|106982.2|106932.2|9
1725433130000|2024-09-04 06:58:50|106987.9|106937.9|106987.4|106937.4|106990.2|106940.2|106986.8|106936.8|17
1725433140000|2024-09-04 06:59:00|106988|106938|106986.9|106936.9|106988.6|106938.6|106980.2|106930.2|32
1725433150000|2024-09-04 06:59:10|106987.3|106937.3|106988.2|106938.2|106989.9|106939.9|106987|106937|19
1725433160000|2024-09-04 06:59:20|106987.8|106937.8|106986.3|106936.3|106987.8|106937.8|106983.5|106933.5|27
1725433170000|2024-09-04 06:59:30|106986.4|106936.4|106989.9|106939.9|106994|106944|106982|106932|35
1725433180000|2024-09-04 06:59:40|106990.5|106940.5|106986.9|106936.9|106991.1|106941.1|106986.9|106936.9|27
1725433190000|2024-09-04 06:59:50|106986.6|106936.6|106985.1|106935.1|106991|106941|106983.9|106933.9|32
1725433200000|2024-09-04 07:00:00|106984.9|106934.9|106970.2|106920.2|106987.3|106937.3|106953.7|106903.7|58
1725433210000|2024-09-04 07:00:10|106972.7|106922.7|106975.7|106925.7|106977.6|106927.6|106965.3|106915.3|40
1725433220000|2024-09-04 07:00:20|106974.3|106924.3|106974.5|106924.5|106977.5|106927.5|106974.3|106924.3|22
1725433230000|2024-09-04 07:00:30|106975.1|106925.1|106977.7|106927.7|106978.7|106938.6|106959.6|106917.9|42
1725433240000|2024-09-04 07:00:40|106976.3|106926.3|106978|106928|106978|106928|106975|106925|31
1725433250000|2024-09-04 07:00:50|106978.2|106928.2|107021.7|106971.7|107021.7|106971.7|106977.2|106927.2|37
1725433260000|2024-09-04 07:01:00|107023.1|106973.1|107058.8|107033.8|107071.7|107034.2|107023.1|106973.1|58
1725433270000|2024-09-04 07:01:10|107057.7|107032.7|107091.6|107041.6|107091.6|107041.6|107054.9|107013|42
1725433280000|2024-09-04 07:01:20|107092.3|107042.3|107105.5|107055.5|107108.5|107058.5|107091|107041|47
1725433290000|2024-09-04 07:01:30|107107|107057|107108.7|107058.7|107119.9|107069.9|107104.3|107054.3|53
1725433300000|2024-09-04 07:01:40|107108.2|107058.2|107109.9|107059.9|107114.9|107064.9|107106.2|107056.2|33
1725433310000|2024-09-04 07:01:50|107109.7|107059.7|107104.5|107054.5|107116.6|107066.6|107103.4|107053.4|50
1725433320000|2024-09-04 07:02:00|107109.9|107059.9|107129|107079|107131.8|107081.8|107109.9|107059.9|49
1725433330000|2024-09-04 07:02:10|107129.4|107079.4|107125.4|107075.4|107131.2|107081.2|107122.3|107072.3|37
1725433340000|2024-09-04 07:02:20|107125.1|107075.1|107142.4|107092.4|107145.9|107095.9|107125.1|107075.1|49
1725433350000|2024-09-04 07:02:30|107142|107092|107150|107100|107151.8|107101.8|107133.4|107083.4|43
1725433360000|2024-09-04 07:02:40|107150.2|107100.2|107148.7|107098.7|107150.2|107100.2|107147.6|107097.6|16
1725433370000|2024-09-04 07:02:50|107146.1|107096.1|107155.7|107105.7|107159.1|107109.1|107146.1|107096.1|34
1725433380000|2024-09-04 07:03:00|107155|107105|107154.8|107104.8|107158.7|107108.7|107154.2|107104.2|27
1725433390000|2024-09-04 07:03:10|107154.5|107104.5|107155.2|107105.2|107155.5|107105.5|107154.4|107104.4|16
1725433400000|2024-09-04 07:03:20|107154.8|107104.8|107148.1|107098.1|107156.3|107106.3|107147.3|107097.3|35
1725433410000|2024-09-04 07:03:30|107148.5|107098.5|107155.7|107105.7|107155.7|107105.7|107147.3|107097.3|18
1725433420000|2024-09-04 07:03:40|107155.8|107105.8|107158.7|107108.7|107159.6|107109.6|107155.8|107105.8|18
1725433430000|2024-09-04 07:03:50|107158.6|107108.6|107161.7|107111.7|107161.7|107111.7|107156.9|107106.9|20
1725433440000|2024-09-04 07:04:00|107161.2|107111.2|107141.2|107091.2|107161.2|107111.2|107139.5|107089.5|30
1725433450000|2024-09-04 07:04:10|107141.7|107091.7|107140.1|107090.1|107141.7|107091.7|107136.8|107086.8|33
1725433460000|2024-09-04 07:04:20|107138.2|107088.2|107098.3|107048.3|107138.3|107088.3|107097|107047|42
1725433470000|2024-09-04 07:04:30|107098|107048|107030.5|106980.5|107098|107048|107030.2|106980.2|48
1725433480000|2024-09-04 07:04:40|107030.1|106980.1|107019.3|106969.3|107030.1|106980.1|107016.6|106966.6|28
1725433490000|2024-09-04 07:04:50|107020.4|106970.4|107017.2|106967.2|107028.4|106978.4|107016.2|106966.2|42
1725433500000|2024-09-04 07:05:00|107017.5|106967.5|107027.5|106977.5|107028.2|106978.2|107003.8|106953.8|39
1725433510000|2024-09-04 07:05:10|107027.7|106977.7|107041.1|106991.1|107041.1|106991.1|107027.7|106977.7|28
1725433520000|2024-09-04 07:05:20|107047.3|106997.3|107051|107001|107058.2|107008.2|107045.5|106995.5|40
1725433530000|2024-09-04 07:05:30|107050.5|107000.5|107049.6|106999.6|107055.4|107005.4|107048.2|106998.2|31
1725433540000|2024-09-04 07:05:40|107049.4|106999.4|107079.5|107029.5|107080.9|107030.9|107047.3|106997.3|42
1725433550000|2024-09-04 07:05:50|107079.3|107029.3|107071.5|107021.5|107079.4|107029.4|107070.5|107020.5|25
1725433560000|2024-09-04 07:06:00|107071.1|107021.1|107066|107016|107071.1|107030.9|107051|107012.8|25
1725433570000|2024-09-04 07:06:10|107066.4|107016.4|107039.2|106989.2|107066.4|107016.4|107039.2|106989.2|28
1725433580000|2024-09-04 07:06:20|107038.2|106988.2|107031.1|106981.1|107038.6|106988.6|107029.9|106979.9|32
1725433590000|2024-09-04 07:06:30|107030.8|106980.8|107060.8|107010.8|107061|107011|107029.7|106979.7|33
1725433600000|2024-09-04 07:06:40|107061.5|107011.5|107054.4|107004.4|107061.5|107011.5|107053.1|107003.1|31
1725433610000|2024-09-04 07:06:50|107054.8|107004.8|107030.1|106980.1|107054.8|107004.8|107030.1|106980.1|31
1725433620000|2024-09-04 07:07:00|107029.4|106979.4|107024.2|106974.2|107033|106983|107024.2|106974.2|29
1725433630000|2024-09-04 07:07:10|107024.6|106974.6|107021|106971|107024.6|106974.6|107006.8|106956.8|43
1725433640000|2024-09-04 07:07:20|107022.7|106972.7|107025.2|106975.2|107026.4|106976.4|107021.7|106971.7|32
1725433650000|2024-09-04 07:07:30|107024.8|106974.8|107018.7|106968.7|107024.8|106974.8|107012.9|106962.9|48
1725433660000|2024-09-04 07:07:40|107019|106969|107021.1|106971.1|107027.4|106977.4|107018.8|106968.8|32
1725433670000|2024-09-04 07:07:50|107020.6|106970.6|107022.5|106972.5|107023.3|106973.3|106998.6|106948.6|53
1725433680000|2024-09-04 07:08:00|107023|106973|107010.4|106960.4|107027|106977|107010.4|106960.4|43
1725433690000|2024-09-04 07:08:10|107010|106960|107025.3|106975.3|107026.8|106976.8|107005.7|106955.7|35
1725433700000|2024-09-04 07:08:20|107026.4|106976.4|107026.2|106976.2|107031.3|106981.3|107024.9|106974.9|41
1725433710000|2024-09-04 07:08:30|107026.6|106976.6|107031.4|106981.4|107037.3|106987.3|107026.6|106976.6|35
1725433720000|2024-09-04 07:08:40|107031.2|106981.2|107032.8|106982.8|107035.8|106985.8|107031.2|106981.2|27
1725433730000|2024-09-04 07:08:50|107033|106983|107019.8|106969.8|107033.5|106983.5|107019.8|106969.8|31
1725433740000|2024-09-04 07:09:00|107020.5|106970.5|107007.3|106957.3|107027.8|106977.8|107004|106954|42
1725433750000|2024-09-04 07:09:10|107007|106957|107003.8|106953.8|107008.9|106958.9|107003.4|106953.4|30
1725433760000|2024-09-04 07:09:20|107003.5|106953.5|107009.8|106959.8|107010.9|106980.1|106992.5|106953.1|21
1725433770000|2024-09-04 07:09:30|107010.7|106960.7|107011.1|106961.1|107012.1|106962.1|107006.2|106956.2|37
1725433780000|2024-09-04 07:09:40|107012.3|106962.3|107019.4|106969.4|107023.7|106973.7|107011.6|106961.6|26
1725433790000|2024-09-04 07:09:50|107019.1|106969.1|107034.2|106984.2|107034.2|106996.9|107012.1|106969.1|31
1725433800000|2024-09-04 07:10:00|107034.3|106984.3|107011.4|106961.4|107034.3|106994.7|107011.4|106961.4|38
1725433810000|2024-09-04 07:10:10|107011.8|106961.8|107018|106968|107018.2|106968.2|107011.4|106961.4|24
1725433820000|2024-09-04 07:10:20|107017|106967|107013.4|106963.4|107017.7|106967.7|107011.2|106961.2|23
1725433830000|2024-09-04 07:10:30|107014.7|106964.7|107016.8|106966.8|107022.2|106972.2|107012|106962|28
1725433840000|2024-09-04 07:10:40|107016.5|106966.5|107026.4|106976.4|107027.8|106977.8|107013.3|106963.3|24
1725433850000|2024-09-04 07:10:50|107029.2|106979.2|107047.1|106997.1|107055.6|107005.6|107028|106978|36
1725433860000|2024-09-04 07:11:00|107046|106996|107050.2|107000.2|107051|107001|107037.7|106987.7|41
1725433870000|2024-09-04 07:11:10|107050.6|107000.6|107049.8|106999.8|107053.9|107003.9|107049.8|106999.8|22
1725433880000|2024-09-04 07:11:20|107050|107000|107049.6|106999.6|107051|107001|107047.9|106997.9|18
1725433890000|2024-09-04 07:11:30|107049.7|106999.7|107050.8|107000.8|107052.8|107002.8|107049.7|106999.7|25
1725433900000|2024-09-04 07:11:40|107050.7|107000.7|107050.1|107000.1|107050.7|107000.7|107040.1|106990.1|24
1725433910000|2024-09-04 07:11:50|107050|107000|107038.7|106988.7|107050|107000|107038.1|106988.1|16
1725433920000|2024-09-04 07:12:00|107037|106987|107043.4|106993.4|107043.5|106993.5|107037|106987|24
1725433930000|2024-09-04 07:12:10|107043.2|106993.2|107031|106981|107043.2|106993.2|107030.8|106980.8|18
1725433940000|2024-09-04 07:12:20|107031.1|106981.1|107026.9|106976.9|107031.8|106981.8|107026.2|106976.2|21
1725433950000|2024-09-04 07:12:30|107027.2|106977.2|107037.3|106987.3|107037.3|106987.3|107027.2|106977.2|24
1725433960000|2024-09-04 07:12:40|107037.8|106987.8|107035.8|106985.8|107039.3|106989.3|107035.6|106985.6|23
1725433970000|2024-09-04 07:12:50|107036.2|106986.2|107013.6|106963.6|107036.2|106986.2|107013.6|106963.6|31
1725433980000|2024-09-04 07:13:00|107014.5|106964.5|107002.7|106952.7|107015.4|106970.2|106993.7|106951.3|31
1725433990000|2024-09-04 07:13:10|107001.3|106951.3|106983.2|106933.2|107002.2|106952.2|106983.2|106933.2|35
1725434000000|2024-09-04 07:13:20|106983.6|106933.6|106978.4|106928.4|106983.6|106933.6|106975.6|106925.6|35
1725434010000|2024-09-04 07:13:30|106979|106929|106967.3|106917.3|106982.6|106932.6|106962.7|106912.7|50
1725434020000|2024-09-04 07:13:40|106969.1|106919.1|106973.6|106923.6|106974.2|106924.2|106966.9|106916.9|36
1725434030000|2024-09-04 07:13:50|106972.7|106922.7|106968.9|106918.9|106972.7|106922.7|106964|106914|21
1725434040000|2024-09-04 07:14:00|106969.4|106919.4|106966.6|106916.6|106976.1|106926.1|106965.2|106915.2|44
1725434050000|2024-09-04 07:14:10|106966.3|106916.3|106957.5|106907.5|106967.3|106917.3|106956.7|106906.7|28
1725434060000|2024-09-04 07:14:20|106957.8|106907.8|106946.6|106896.6|106961.2|106911.2|106943.6|106893.6|31
1725434070000|2024-09-04 07:14:30|106950.1|106900.1|106958.3|106908.3|106966.2|106916.2|106950.1|106900.1|37
1725434080000|2024-09-04 07:14:40|106958.1|106908.1|106971.1|106921.1|106972.1|106922.1|106952.1|106902.1|39
1725434090000|2024-09-04 07:14:50|106971.6|106921.6|106964|106914|106976.5|106926.5|106964|106914|28
1725434100000|2024-09-04 07:15:00|106961.6|106911.6|106958|106908|106965.9|106915.9|106955.4|106905.4|31
1725434110000|2024-09-04 07:15:10|106958.3|106908.3|106953.8|106903.8|106964.8|106914.8|106951.7|106901.7|38
1725434120000|2024-09-04 07:15:20|106952.7|106902.7|106965.3|106915.3|106965.8|106915.8|106951.7|106901.7|22
1725434130000|2024-09-04 07:15:30|106965.7|106915.7|106963.7|106913.7|106966.6|106916.6|106962.6|106912.6|28
1725434140000|2024-09-04 07:15:40|106964|106914|106968.9|106918.9|106973.2|106923.2|106964|106914|32
1725434150000|2024-09-04 07:15:50|106968.7|106918.7|106968.3|106918.3|106972.3|106922.3|106967.7|106917.7|38
1725434160000|2024-09-04 07:16:00|106968.4|106918.4|106971.6|106921.6|106972.1|106922.1|106966.6|106916.6|20
1725434170000|2024-09-04 07:16:10|106972|106922|106973|106923|106973|106923|106969|106919|15
1725434180000|2024-09-04 07:16:20|106973.2|106923.2|106983.1|106933.1|106988.3|106938.3|106973.2|106923.2|35
1725434190000|2024-09-04 07:16:30|106983.2|106933.2|106981.1|106931.1|106984.5|106934.5|106980.5|106930.5|10
1725434200000|2024-09-04 07:16:40|106980.8|106930.8|106973.4|106923.4|106981|106931|106973.4|106923.4|18
1725434210000|2024-09-04 07:16:50|106973.2|106923.2|106968.6|106918.6|106973.2|106923.2|106965.6|106915.6|29
1725434220000|2024-09-04 07:17:00|106968.9|106918.9|106979.5|106929.5|106980.6|106930.6|106968.6|106918.6|27
1725434230000|2024-09-04 07:17:10|106979.6|106929.6|106976|106926|106979.9|106929.9|106974.5|106924.5|24
1725434240000|2024-09-04 07:17:20|106976.3|106926.3|106987.2|106962.2|106997.7|106962.2|106975.1|106925.1|41
1725434250000|2024-09-04 07:17:30|106986.5|106961.5|107029.6|106979.6|107030.2|106982.9|106985.9|106960.9|20
1725434260000|2024-09-04 07:17:40|107029.7|106979.7|107068.1|107018.1|107071.5|107021.5|107029.7|106979.7|38
1725434270000|2024-09-04 07:17:50|107068.5|107018.5|107076.7|107026.7|107080.2|107030.2|107064.1|107014.1|32
1725434280000|2024-09-04 07:18:00|107076.2|107026.2|107077.7|107027.7|107080.2|107030.2|107075.2|107025.2|25
1725434290000|2024-09-04 07:18:10|107077.6|107027.6|107085.5|107035.5|107087|107037|107077.6|107027.6|28
1725434300000|2024-09-04 07:18:20|107085.8|107035.8|107095.7|107045.7|107096.5|107046.5|107085.8|107035.8|18
1725434310000|2024-09-04 07:18:30|107089.5|107039.5|107088.4|107038.4|107090.7|107040.7|107066.4|107016.4|45
1725434320000|2024-09-04 07:18:40|107088.1|107038.1|107072.4|107022.4|107088.1|107038.1|107070.9|107020.9|36
1725434330000|2024-09-04 07:18:50|107072.8|107022.8|107082.4|107032.4|107082.4|107032.4|107072.8|107022.8|31
1725434340000|2024-09-04 07:19:00|107081.4|107031.4|107074|107024|107081.4|107031.4|107073.2|107023.2|32
1725434350000|2024-09-04 07:19:10|107074.4|107024.4|107067.1|107017.1|107076.4|107026.4|107067.1|107017.1|22
1725434360000|2024-09-04 07:19:20|107066.6|107016.6|107058.1|107008.1|107074.2|107024.2|107058.1|107008.1|26
1725434370000|2024-09-04 07:19:30|107054.3|107004.3|107046.5|106996.5|107054.3|107004.3|107046.5|106996.5|29
1725434380000|2024-09-04 07:19:40|107045.2|106995.2|107022.7|106972.7|107045.2|106995.2|107020.1|106970.1|27
1725434390000|2024-09-04 07:19:50|107022.3|106972.3|107032.4|106982.4|107032.8|106982.8|107017.8|106967.8|34
1725434400000|2024-09-04 07:20:00|107031.7|106981.7|107039.2|106989.2|107049.6|106999.6|107031.7|106981.7|38
1725434410000|2024-09-04 07:20:10|107039.1|106989.1|107035.6|106985.6|107040.5|106990.5|107035.6|106985.6|30
1725434420000|2024-09-04 07:20:20|107035.5|106985.5|107049.5|106999.5|107050.1|107000.1|107031.5|106981.5|39
1725434430000|2024-09-04 07:20:30|107050.3|107000.3|107057.6|107007.6|107058.4|107008.4|107048.2|106998.2|32
1725434440000|2024-09-04 07:20:40|107057.5|107007.5|107063.4|107013.4|107067.2|107017.2|107057.4|107007.4|22
1725434450000|2024-09-04 07:20:50|107063.8|107013.8|107052.4|107002.4|107065.9|107015.9|107052.4|107002.4|22
1725434460000|2024-09-04 07:21:00|107052.2|107002.2|107036.3|106986.3|107052.2|107002.2|107033.7|106983.7|35
1725434470000|2024-09-04 07:21:10|107036.7|106986.7|107041.9|106991.9|107041.9|106991.9|107034.3|106984.3|31
1725434480000|2024-09-04 07:21:20|107041.1|106991.1|107038.8|106988.8|107041.2|106991.2|107038.1|106988.1|22
1725434490000|2024-09-04 07:21:30|107038.9|106988.9|107035|106985|107039.2|106989.2|107034.2|106984.2|23
1725434500000|2024-09-04 07:21:40|107034.9|106984.9|107046.3|106996.3|107046.3|106996.3|107034.1|106984.1|17
1725434510000|2024-09-04 07:21:50|107046.4|106996.4|107070.1|107020.1|107070.1|107020.1|107046.4|106996.4|30
1725434520000|2024-09-04 07:22:00|107070.7|107020.7|107089.7|107064.7|107091.6|107066.6|107064.5|107020.7|50
1725434530000|2024-09-04 07:22:10|107089.4|107064.4|107108.7|107058.7|107110|107071.7|107089|107057.7|31
1725434540000|2024-09-04 07:22:20|107108.4|107058.4|107104.3|107054.3|107112.6|107062.6|107104|107054|33
1725434550000|2024-09-04 07:22:30|107104.6|107054.6|107089.1|107039.1|107105.5|107055.5|107089.1|107039.1|29
1725434560000|2024-09-04 07:22:40|107088.8|107038.8|107102.4|107052.4|107105.6|107055.6|107088.8|107038.8|28
1725434570000|2024-09-04 07:22:50|107102.7|107052.7|107113.5|107063.5|107114.8|107064.8|107102.6|107052.6|27
1725434580000|2024-09-04 07:23:00|107113.1|107063.1|107095.7|107045.7|107113.1|107063.1|107085.8|107035.8|37
1725434590000|2024-09-04 07:23:10|107094.5|107044.5|107100.4|107050.4|107102.5|107052.5|107088.6|107038.6|39
1725434600000|2024-09-04 07:23:20|107100.3|107050.3|107113.9|107063.9|107115.7|107065.7|107097.4|107047.4|38
1725434610000|2024-09-04 07:23:30|107113.5|107063.5|107081.8|107031.8|107113.5|107063.5|107080.2|107030.2|30
1725434620000|2024-09-04 07:23:40|107082.7|107032.7|107100.6|107050.6|107100.9|107050.9|107082.7|107032.7|25
1725434630000|2024-09-04 07:23:50|107100.3|107050.3|107109.5|107059.5|107109.5|107064.6|107085.1|107050.3|20
1725434640000|2024-09-04 07:24:00|107109.9|107059.9|107135.5|107085.5|107137.6|107087.6|107109.9|107059.9|43
1725434650000|2024-09-04 07:24:10|107135.9|107085.9|107154.5|107104.5|107155|107105|107128.6|107078.6|39
1725434660000|2024-09-04 07:24:20|107154.1|107104.1|107178.2|107128.2|107180|107130|107151.8|107101.8|35
1725434670000|2024-09-04 07:24:30|107177|107127|107189.7|107139.7|107189.7|107139.7|107172.4|107122.4|40
1725434680000|2024-09-04 07:24:40|107190.8|107140.8|107190.9|107140.9|107192|107142|107176.4|107126.4|35
1725434690000|2024-09-04 07:24:50|107190.6|107140.6|107174.1|107124.1|107192.1|107142.1|107171.7|107121.7|26
1725434700000|2024-09-04 07:25:00|107173.1|107123.1|107159.1|107109.1|107173.1|107123.1|107145.1|107095.1|41
1725434710000|2024-09-04 07:25:10|107159.2|107109.2|107160.8|107110.8|107163|107113|107155.7|107105.7|23
1725434720000|2024-09-04 07:25:20|107160.5|107110.5|107165.2|107115.2|107165.2|107115.2|107160.3|107110.3|11
1725434730000|2024-09-04 07:25:30|107165|107115|107162.9|107112.9|107165|107115|107161.6|107111.6|26
1725434740000|2024-09-04 07:25:40|107163.9|107113.9|107155.8|107105.8|107164.3|107114.3|107154.6|107104.6|29
1725434750000|2024-09-04 07:25:50|107155.9|107105.9|107178.3|107128.3|107190.1|107145.6|107155.9|107105.9|29
1725434760000|2024-09-04 07:26:00|107177.7|107127.7|107192.8|107142.8|107201.9|107151.9|107177.1|107127.1|45
1725434770000|2024-09-04 07:26:10|107192.6|107142.6|107196.9|107146.9|107201.1|107151.1|107188.7|107138.7|35
1725434780000|2024-09-04 07:26:20|107195.5|107145.5|107201.1|107151.1|107203.1|107153.1|107194.5|107144.5|43
1725434790000|2024-09-04 07:26:30|107200.9|107150.9|107189.1|107139.1|107203.9|107153.9|107183.5|107133.5|47
1725434800000|2024-09-04 07:26:40|107189.8|107139.8|107193.5|107143.5|107193.5|107143.5|107175.8|107125.8|38
1725434810000|2024-09-04 07:26:50|107192.7|107142.7|107188.4|107138.4|107192.7|107142.7|107176.4|107126.4|32
1725434820000|2024-09-04 07:27:00|107187.2|107137.2|107191|107141|107193.2|107143.2|107187.1|107137.1|28
1725434830000|2024-09-04 07:27:10|107191.5|107141.5|107193.4|107143.4|107194.8|107144.8|107190.3|107140.3|30
1725434840000|2024-09-04 07:27:20|107193.6|107143.6|107200.2|107175.2|107207.1|107175.2|107189.7|107141.9|36
1725434850000|2024-09-04 07:27:30|107200.1|107175.1|107210.5|107160.5|107211.7|107175.2|107199.6|107160.1|14
1725434860000|2024-09-04 07:27:40|107211.3|107161.3|107225|107175|107225.6|107175.6|107210.2|107160.2|27
1725434870000|2024-09-04 07:27:50|107225.4|107175.4|107224|107174|107226.2|107176.2|107224|107174|25
1725434880000|2024-09-04 07:28:00|107225.8|107175.8|107210.1|107160.1|107225.8|107175.8|107209|107159|39
1725434890000|2024-09-04 07:28:10|107209.8|107159.8|107214.2|107164.2|107216.8|107166.8|107209.5|107159.5|30
1725434900000|2024-09-04 07:28:20|107214.3|107164.3|107217.1|107167.1|107217.1|107167.1|107213.2|107163.2|20
1725434910000|2024-09-04 07:28:30|107217.6|107167.6|107231.7|107181.7|107233.7|107183.7|107217.6|107167.6|50
1725434920000|2024-09-04 07:28:40|107231.3|107181.3|107222.7|107172.7|107232.2|107182.2|107222|107172|42
1725434930000|2024-09-04 07:28:50|107223|107173|107222.6|107172.6|107226.5|107176.5|107221.4|107171.4|31
1725434940000|2024-09-04 07:29:00|107222.1|107172.1|107220.7|107170.7|107228.2|107178.2|107220|107170|37
1725434950000|2024-09-04 07:29:10|107225.8|107175.8|107223.5|107173.5|107225.9|107175.9|107219.8|107169.8|34
1725434960000|2024-09-04 07:29:20|107222.7|107172.7|107226.5|107176.5|107226.9|107176.9|107219.8|107169.8|30
1725434970000|2024-09-04 07:29:30|107225.8|107175.8|107226.5|107176.5|107228.6|107178.6|107223.8|107173.8|19
1725434980000|2024-09-04 07:29:40|107226.9|107176.9|107223.8|107173.8|107226.9|107176.9|107219.6|107169.6|30
1725434990000|2024-09-04 07:29:50|107223.7|107173.7|107225.4|107175.4|107227.2|107177.2|107223.5|107173.5|27
1725435000000|2024-09-04 07:30:00|107224.5|107174.5|107224.7|107174.7|107226.8|107176.8|107224.3|107174.3|22
1725435010000|2024-09-04 07:30:10|107224.4|107174.4|107220.2|107170.2|107224.4|107174.4|107216.7|107166.7|26
1725435020000|2024-09-04 07:30:20|107220.6|107170.6|107226.4|107176.4|107226.4|107176.4|107218.5|107168.5|25
1725435030000|2024-09-04 07:30:30|107225.9|107175.9|107238.7|107188.7|107239.3|107189.3|107225.9|107175.9|23
1725435040000|2024-09-04 07:30:40|107238.9|107188.9|107240.6|107190.6|107245.3|107195.3|107238.9|107188.9|22
1725435050000|2024-09-04 07:30:50|107240.4|107190.4|107228|107178|107240.4|107190.4|107228|107178|18
1725435060000|2024-09-04 07:31:00|107228.2|107178.2|107192.8|107142.8|107228.2|107178.2|107192.8|107142.8|40
1725435070000|2024-09-04 07:31:10|107192.3|107142.3|107170.5|107120.5|107192.3|107142.3|107170.5|107120.5|32
1725435080000|2024-09-04 07:31:20|107171.7|107121.7|107173.4|107123.4|107173.5|107123.5|107163.9|107113.9|32
1725435090000|2024-09-04 07:31:30|107172.8|107122.8|107181|107131|107191.8|107141.8|107172.5|107122.5|39
1725435100000|2024-09-04 07:31:40|107181.4|107131.4|107189.3|107139.3|107190.1|107140.1|107175.9|107125.9|33
1725435110000|2024-09-04 07:31:50|107189.7|107139.7|107195.2|107145.2|107201.9|107151.9|107189.7|107139.7|20
1725435120000|2024-09-04 07:32:00|107195.8|107145.8|107202.8|107152.8|107202.8|107152.8|107191.9|107141.9|27
1725435130000|2024-09-04 07:32:10|107203.2|107153.2|107201.5|107151.5|107205.3|107155.3|107198.9|107148.9|22
1725435140000|2024-09-04 07:32:20|107201.8|107151.8|107200.5|107150.5|107201.9|107151.9|107197.7|107147.7|28
1725435150000|2024-09-04 07:32:30|107200.2|107150.2|107201.1|107151.1|107202.8|107152.8|107194.6|107144.6|30
1725435160000|2024-09-04 07:32:40|107201.5|107151.5|107202|107152|107204.3|107154.3|107200.6|107150.6|26
1725435170000|2024-09-04 07:32:50|107201.6|107151.6|107198.9|107148.9|107201.6|107151.6|107198.2|107148.2|18
1725435180000|2024-09-04 07:33:00|107198.6|107148.6|107203.1|107153.1|107203.9|107153.9|107196|107146|30
1725435190000|2024-09-04 07:33:10|107203.2|107153.2|107200.9|107150.9|107203.2|107153.2|107200.1|107150.1|19
1725435200000|2024-09-04 07:33:20|107201.3|107151.3|107201.9|107151.9|107203.2|107153.2|107196.9|107146.9|24
1725435210000|2024-09-04 07:33:30|107202.2|107152.2|107244.2|107194.2|107244.2|107194.2|107202.2|107152.2|34
1725435220000|2024-09-04 07:33:40|107245.2|107195.2|107264.4|107214.4|107264.4|107214.4|107243.3|107193.3|42
1725435230000|2024-09-04 07:33:50|107264.3|107214.3|107278.6|107228.6|107279.1|107229.1|107262.6|107212.6|38
1725435240000|2024-09-04 07:34:00|107279.8|107229.8|107283|107233|107285.2|107235.2|107277.7|107227.7|42
1725435250000|2024-09-04 07:34:10|107283.7|107233.7|107284.6|107234.6|107285.4|107235.4|107277.6|107227.6|27
1725435260000|2024-09-04 07:34:20|107284.3|107234.3|107285.4|107235.4|107288.3|107238.3|107282.3|107232.3|29
1725435270000|2024-09-04 07:34:30|107285|107235|107281.6|107231.6|107285.1|107235.1|107281.2|107231.2|24
1725435280000|2024-09-04 07:34:40|107284.1|107234.1|107281.6|107231.6|107284.1|107234.1|107280.9|107230.9|31
1725435290000|2024-09-04 07:34:50|107281.5|107231.5|107254.5|107204.5|107281.5|107231.5|107252.6|107202.6|51
1725435300000|2024-09-04 07:35:00|107254.3|107204.3|107274.3|107224.3|107274.3|107224.3|107242.4|107192.4|40
1725435310000|2024-09-04 07:35:10|107273.9|107223.9|107285.8|107235.8|107286.4|107236.4|107272.5|107222.5|40
1725435320000|2024-09-04 07:35:20|107285.3|107235.3|107310.1|107260.1|107311|107261|107285.3|107235.3|37
1725435330000|2024-09-04 07:35:30|107309.4|107259.4|107315|107265|107315.6|107265.6|107307.6|107257.6|28
1725435340000|2024-09-04 07:35:40|107315.1|107265.1|107300.9|107250.9|107315.1|107265.1|107292.6|107242.6|31
1725435350000|2024-09-04 07:35:50|107301.5|107251.5|107295.4|107245.4|107302.6|107252.6|107295.4|107245.4|22
1725435360000|2024-09-04 07:36:00|107296.8|107246.8|107285.8|107235.8|107296.8|107246.8|107285.2|107235.2|30
1725435370000|2024-09-04 07:36:10|107285.6|107235.6|107304.1|107254.1|107304.1|107254.1|107285.6|107235.6|31
1725435380000|2024-09-04 07:36:20|107304.8|107254.8|107312.2|107262.2|107313.2|107263.2|107302.6|107252.6|35
1725435390000|2024-09-04 07:36:30|107311.8|107261.8|107320.6|107270.6|107332.3|107282.3|107311.8|107261.8|46
1725435400000|2024-09-04 07:36:40|107320.1|107270.1|107321.3|107271.3|107321.3|107271.3|107318.9|107268.9|25
1725435410000|2024-09-04 07:36:50|107323.8|107273.8|107325.8|107275.8|107325.9|107275.9|107320.7|107270.7|34
1725435420000|2024-09-04 07:37:00|107325.4|107275.4|107343.2|107293.2|107344.5|107294.5|107325.4|107275.4|47
1725435430000|2024-09-04 07:37:10|107343.5|107293.5|107332.3|107282.3|107343.6|107293.6|107329|107279|40
1725435440000|2024-09-04 07:37:20|107331.9|107281.9|107312.6|107262.6|107332.5|107282.5|107306.2|107256.2|46
1725435450000|2024-09-04 07:37:30|107312.1|107262.1|107312.8|107262.8|107319.1|107269.1|107306.5|107256.5|40
1725435460000|2024-09-04 07:37:40|107312.5|107262.5|107310.9|107260.9|107312.6|107262.6|107306.4|107256.4|32
1725435470000|2024-09-04 07:37:50|107311.3|107261.3|107290.9|107240.9|107311.3|107261.3|107290.9|107240.9|24
1725435480000|2024-09-04 07:38:00|107291.6|107241.6|107296.5|107246.5|107297.2|107247.2|107288.9|107238.9|20
1725435490000|2024-09-04 07:38:10|107296|107246|107294.8|107244.8|107297|107247|107290|107240|29
1725435500000|2024-09-04 07:38:20|107294.9|107244.9|107297.2|107247.2|107299.3|107249.3|107294.6|107244.6|24
1725435510000|2024-09-04 07:38:30|107296.5|107246.5|107289.4|107239.4|107298.4|107248.4|107288.9|107238.9|25
1725435520000|2024-09-04 07:38:40|107289.7|107239.7|107295.4|107245.4|107296.5|107246.5|107289.4|107239.4|27
1725435530000|2024-09-04 07:38:50|107295.1|107245.1|107295.1|107245.1|107295.8|107245.8|107293|107243|29
1725435540000|2024-09-04 07:39:00|107297.4|107247.4|107323|107273|107323|107273|107295.4|107245.4|43
1725435550000|2024-09-04 07:39:10|107323.8|107273.8|107320.2|107270.2|107332.5|107282.5|107320.2|107270.2|37
1725435560000|2024-09-04 07:39:20|107320.1|107270.1|107308.9|107258.9|107320.1|107270.1|107308.9|107258.9|26
1725435570000|2024-09-04 07:39:30|107308.4|107258.4|107314.1|107264.1|107314.1|107264.1|107308.3|107258.3|32
1725435580000|2024-09-04 07:39:40|107313.9|107263.9|107314.1|107264.1|107316.6|107266.6|107311.4|107261.4|39
1725435590000|2024-09-04 07:39:50|107313.8|107263.8|107315.6|107265.6|107318.4|107268.4|107313.4|107263.4|41
1725435600000|2024-09-04 07:40:00|107315.1|107265.1|107309.9|107259.9|107315.6|107265.6|107308.1|107258.1|31
1725435610000|2024-09-04 07:40:10|107310.2|107260.2|107311.2|107261.2|107312.7|107262.7|107310.2|107260.2|22
1725435620000|2024-09-04 07:40:20|107311.3|107261.3|107302.3|107252.3|107312.4|107262.4|107302.3|107252.3|35
1725435630000|2024-09-04 07:40:30|107302.6|107252.6|107304.8|107254.8|107304.8|107254.8|107298.1|107248.1|34
1725435640000|2024-09-04 07:40:40|107304.7|107254.7|107290.7|107240.7|107305.3|107255.3|107290.4|107240.4|32
1725435650000|2024-09-04 07:40:50|107290.6|107240.6|107292.3|107242.3|107296|107246|107287.9|107237.9|37
1725435660000|2024-09-04 07:41:00|107292.2|107242.2|107284.8|107234.8|107292.2|107242.2|107282.5|107232.5|33
1725435670000|2024-09-04 07:41:10|107285.7|107235.7|107298.8|107248.8|107300|107250|107285.4|107235.4|25
1725435680000|2024-09-04 07:41:20|107299|107249|107305.7|107255.7|107307.9|107257.9|107294.8|107244.8|39
1725435690000|2024-09-04 07:41:30|107304.9|107254.9|107294.8|107244.8|107307.7|107257.7|107293.8|107243.8|17
1725435700000|2024-09-04 07:41:40|107294.5|107244.5|107299.1|107249.1|107299.1|107249.1|107294.5|107244.5|22
1725435710000|2024-09-04 07:41:50|107298.4|107248.4|107292.3|107242.3|107298.7|107248.7|107291.3|107241.3|23
1725435720000|2024-09-04 07:42:00|107292.6|107242.6|107295.7|107245.7|107295.8|107245.8|107287.2|107237.2|27
1725435730000|2024-09-04 07:42:10|107295.6|107245.6|107295.9|107270.9|107307.6|107271.5|107294|107244|35
1725435740000|2024-09-04 07:42:20|107295.5|107270.5|107312.8|107262.8|107313.1|107270.5|107295.5|107254.9|26
1725435750000|2024-09-04 07:42:30|107312.7|107262.7|107309.8|107259.8|107314|107264|107307.6|107257.6|21
1725435760000|2024-09-04 07:42:40|107310.2|107260.2|107355.4|107305.4|107355.4|107305.4|107309.4|107259.4|35
1725435770000|2024-09-04 07:42:50|107354.6|107304.6|107348.9|107298.9|107355.5|107305.5|107348.5|107298.5|24
1725435780000|2024-09-04 07:43:00|107349.2|107299.2|107346.7|107296.7|107349.3|107299.3|107343.5|107293.5|21
1725435790000|2024-09-04 07:43:10|107347.2|107297.2|107346.7|107296.7|107353.5|107303.5|107341.3|107291.3|29
1725435800000|2024-09-04 07:43:20|107346.9|107296.9|107350.5|107300.5|107350.5|107300.5|107346.4|107296.4|7
1725435810000|2024-09-04 07:43:30|107350.3|107300.3|107312.7|107262.7|107350.6|107300.6|107312.7|107262.7|38
1725435820000|2024-09-04 07:43:40|107312|107262|107285.6|107235.6|107312|107262|107284.8|107234.8|19
1725435830000|2024-09-04 07:43:50|107286.1|107236.1|107294.8|107244.8|107295.5|107245.5|107285.7|107235.7|23
1725435840000|2024-09-04 07:44:00|107297.1|107247.1|107305.5|107255.5|107312.3|107262.3|107296.8|107246.8|35
1725435850000|2024-09-04 07:44:10|107306|107256|107313.7|107263.7|107315.3|107265.3|107306|107256|21
1725435860000|2024-09-04 07:44:20|107313|107263|107312.7|107262.7|107313.7|107263.7|107312.7|107262.7|15
1725435870000|2024-09-04 07:44:30|107311.8|107261.8|107312|107262|107312.4|107262.4|107304.5|107254.5|31
1725435880000|2024-09-04 07:44:40|107310.9|107260.9|107314|107264|107314.8|107264.8|107309.9|107259.9|29
1725435890000|2024-09-04 07:44:50|107313.7|107263.7|107332.3|107282.3|107332.5|107282.5|107313.7|107263.7|39
1725435900000|2024-09-04 07:45:00|107333.5|107283.5|107371.8|107321.8|107375.4|107325.4|107333.5|107283.5|61
1725435910000|2024-09-04 07:45:10|107372.1|107322.1|107385.1|107335.1|107385.7|107335.7|107372.1|107322.1|25
1725435920000|2024-09-04 07:45:20|107384.9|107334.9|107390|107340|107392.9|107342.9|107378|107328|37
1725435930000|2024-09-04 07:45:30|107387.1|107337.1|107388.4|107338.4|107389.7|107339.7|107385.7|107335.7|29
1725435940000|2024-09-04 07:45:40|107388.8|107338.8|107385.8|107335.8|107390.1|107340.1|107385.5|107335.5|43
1725435950000|2024-09-04 07:45:50|107385.9|107335.9|107382.3|107332.3|107387.9|107337.9|107382.3|107332.3|39
1725435960000|2024-09-04 07:46:00|107382.1|107332.1|107379.3|107329.3|107388.7|107338.7|107379.3|107329.3|32
1725435970000|2024-09-04 07:46:10|107378.9|107328.9|107373.2|107323.2|107378.9|107328.9|107371.7|107321.7|34
1725435980000|2024-09-04 07:46:20|107374.1|107324.1|107376.2|107326.2|107376.2|107326.2|107373.1|107323.1|12
1725435990000|2024-09-04 07:46:30|107375.8|107325.8|107361.5|107311.5|107377|107327|107361.5|107311.5|30
1725436000000|2024-09-04 07:46:40|107361.2|107311.2|107346.3|107296.3|107366.4|107316.4|107342.7|107292.7|26
1725436010000|2024-09-04 07:46:50|107345.9|107295.9|107345.3|107295.3|107345.9|107295.9|107344.1|107294.1|14
1725436020000|2024-09-04 07:47:00|107343.3|107293.3|107329.2|107279.2|107343.3|107293.3|107322.8|107272.8|34
1725436030000|2024-09-04 07:47:10|107329.3|107279.3|107311|107261|107329.8|107279.8|107311|107261|24
1725436040000|2024-09-04 07:47:20|107311.2|107261.2|107303.9|107253.9|107311.2|107261.2|107300.2|107250.2|31
1725436050000|2024-09-04 07:47:30|107304|107254|107321.1|107271.1|107326.3|107276.3|107304|107254|22
1725436060000|2024-09-04 07:47:40|107320.8|107270.8|107316.2|107266.2|107320.8|107270.8|107315.1|107265.1|29
1725436070000|2024-09-04 07:47:50|107316.1|107266.1|107315.4|107265.4|107316.1|107266.1|107313|107263|20
1725436080000|2024-09-04 07:48:00|107315.2|107265.2|107299.4|107249.4|107315.5|107265.5|107292.6|107242.6|27
1725436090000|2024-09-04 07:48:10|107299|107249|107274.4|107224.4|107299|107249|107272.6|107222.6|38
1725436100000|2024-09-04 07:48:20|107274.2|107224.2|107280.3|107230.3|107280.3|107230.3|107274.2|107224.2|23
1725436110000|2024-09-04 07:48:30|107280.4|107230.4|107302.5|107252.5|107303.1|107253.1|107280.4|107230.4|28
1725436120000|2024-09-04 07:48:40|107302.1|107252.1|107312.4|107262.4|107321.2|107271.2|107302.1|107252.1|25
1725436130000|2024-09-04 07:48:50|107312.1|107262.1|107317.2|107267.2|107317.2|107267.2|107310.9|107260.9|25
1725436140000|2024-09-04 07:49:00|107316.5|107266.5|107311.6|107261.6|107317.7|107267.7|107311.3|107261.3|26
1725436150000|2024-09-04 07:49:10|107312.1|107262.1|107315.7|107265.7|107316|107266|107308.7|107258.7|30
1725436160000|2024-09-04 07:49:20|107316|107266|107302|107252|107317.3|107267.3|107289.1|107239.1|45
1725436170000|2024-09-04 07:49:30|107302.2|107252.2|107269.3|107219.3|107302.5|107252.5|107269.3|107219.3|42
1725436180000|2024-09-04 07:49:40|107269|107219|107255.7|107205.7|107270.6|107220.6|107255.7|107205.7|41
1725436190000|2024-09-04 07:49:50|107249.7|107199.7|107257.6|107207.6|107259.3|107209.3|107242.9|107192.9|43
1725436200000|2024-09-04 07:50:00|107256.8|107206.8|107254.2|107204.2|107260.2|107210.2|107253.2|107203.2|29
1725436210000|2024-09-04 07:50:10|107253.9|107203.9|107251.4|107201.4|107253.9|107203.9|107248.3|107198.3|27
1725436220000|2024-09-04 07:50:20|107251.2|107201.2|107261.9|107211.9|107262.9|107212.9|107249.4|107199.4|23
1725436230000|2024-09-04 07:50:30|107261|107211|107267|107217|107270.8|107220.8|107261|107211|28
1725436240000|2024-09-04 07:50:40|107267.1|107217.1|107263|107213|107267.4|107217.4|107261.2|107211.2|27
1725436250000|2024-09-04 07:50:50|107263.3|107213.3|107267.2|107217.2|107268.3|107218.3|107256.2|107206.2|32
1725436260000|2024-09-04 07:51:00|107268.3|107218.3|107278.3|107228.3|107279|107229|107267.6|107217.6|45
1725436270000|2024-09-04 07:51:10|107279.1|107229.1|107280.9|107230.9|107282.2|107232.2|107279|107229|24
1725436280000|2024-09-04 07:51:20|107280.8|107230.8|107286.5|107236.5|107286.9|107236.9|107278.7|107228.7|21
1725436290000|2024-09-04 07:51:30|107286.6|107236.6|107297|107247|107297|107247|107286.6|107236.6|15
1725436300000|2024-09-04 07:51:40|107296.9|107246.9|107288.3|107238.3|107297.4|107247.4|107288.2|107238.2|27
1725436310000|2024-09-04 07:51:50|107287.9|107237.9|107289.6|107239.6|107289.6|107239.6|107285.4|107235.4|23
1725436320000|2024-09-04 07:52:00|107290.2|107240.2|107296.3|107246.3|107296.3|107246.3|107290.2|107240.2|16
1725436330000|2024-09-04 07:52:10|107296.4|107246.4|107295.8|107245.8|107297.2|107247.2|107295.4|107245.4|18
1725436340000|2024-09-04 07:52:20|107295.5|107245.5|107292.3|107242.3|107297.7|107247.7|107289.2|107239.2|31
1725436350000|2024-09-04 07:52:30|107292.8|107242.8|107292.2|107242.2|107293.3|107243.3|107290.7|107240.7|20
1725436360000|2024-09-04 07:52:40|107291.9|107241.9|107294.8|107244.8|107296|107246|107288.6|107238.6|28
1725436370000|2024-09-04 07:52:50|107295.2|107245.2|107295.3|107245.3|107306.8|107256.8|107295.2|107245.2|34
1725436380000|2024-09-04 07:53:00|107295.1|107245.1|107294.6|107244.6|107295.1|107245.1|107290.9|107240.9|18
1725436390000|2024-09-04 07:53:10|107294.9|107244.9|107297.7|107247.7|107299|107249|107294.9|107244.9|28
1725436400000|2024-09-04 07:53:20|107297.9|107247.9|107299.3|107249.3|107299.6|107249.6|107297.5|107247.5|20
1725436410000|2024-09-04 07:53:30|107298.9|107248.9|107262.9|107212.9|107299.2|107249.2|107262.9|107212.9|43
1725436420000|2024-09-04 07:53:40|107263.4|107213.4|107275.2|107225.2|107275.3|107225.3|107250.3|107200.3|43
1725436430000|2024-09-04 07:53:50|107275.5|107225.5|107272.9|107222.9|107284|107234|107271.9|107221.9|30
1725436440000|2024-09-04 07:54:00|107272.5|107222.5|107271.9|107221.9|107273.9|107223.9|107271.7|107221.7|25
1725436450000|2024-09-04 07:54:10|107272.7|107222.7|107234.3|107184.3|107272.7|107222.7|107234.3|107184.3|24
1725436460000|2024-09-04 07:54:20|107234|107184|107222.1|107172.1|107234|107184|107222.1|107172.1|23
1725436470000|2024-09-04 07:54:30|107221.7|107171.7|107244.9|107194.9|107251.8|107201.8|107221.7|107171.7|36
1725436480000|2024-09-04 07:54:40|107243.8|107193.8|107244.5|107194.5|107244.5|107194.5|107237.6|107187.6|25
1725436490000|2024-09-04 07:54:50|107245.8|107195.8|107250.9|107200.9|107252.5|107202.5|107239.7|107189.7|30
1725436500000|2024-09-04 07:55:00|107249.4|107199.4|107272.1|107222.1|107272.1|107222.1|107238.1|107188.1|52
1725436510000|2024-09-04 07:55:10|107272.2|107222.2|107260.4|107210.4|107272.2|107222.2|107259.2|107209.2|43
1725436520000|2024-09-04 07:55:20|107260.8|107210.8|107256.4|107206.4|107263.2|107213.2|107256.3|107206.3|30
1725436530000|2024-09-04 07:55:30|107256.2|107206.2|107243.7|107193.7|107256.8|107206.8|107242.2|107192.2|29
1725436540000|2024-09-04 07:55:40|107244.7|107194.7|107258|107208|107259.3|107209.3|107244.7|107194.7|35
1725436550000|2024-09-04 07:55:50|107257.6|107207.6|107255.1|107205.1|107257.9|107207.9|107254.9|107204.9|15
1725436560000|2024-09-04 07:56:00|107255.5|107205.5|107255.6|107205.6|107255.9|107205.9|107255.4|107205.4|7
1725436570000|2024-09-04 07:56:10|107255.5|107205.5|107250.8|107200.8|107255.5|107205.5|107247.7|107197.7|30
1725436580000|2024-09-04 07:56:20|107250.9|107200.9|107251.5|107201.5|107251.5|107201.5|107245.9|107195.9|20
1725436590000|2024-09-04 07:56:30|107251.3|107201.3|107244.3|107194.3|107251.8|107201.8|107244.3|107194.3|21
1725436600000|2024-09-04 07:56:40|107244.5|107194.5|107262.1|107212.1|107266.7|107216.7|107244.5|107194.5|29
1725436610000|2024-09-04 07:56:50|107262|107212|107263.6|107213.6|107263.8|107213.8|107261.4|107211.4|22
1725436620000|2024-09-04 07:57:00|107263.4|107213.4|107264.1|107214.1|107270.1|107220.1|107261.6|107211.6|27
1725436630000|2024-09-04 07:57:10|107264.2|107214.2|107268.8|107218.8|107269.2|107219.2|107264.2|107214.2|16
1725436640000|2024-09-04 07:57:20|107269.5|107219.5|107271.3|107221.3|107271.3|107221.3|107262.1|107212.1|26
1725436650000|2024-09-04 07:57:30|107270|107220|107285.2|107235.2|107286.5|107236.5|107270|107220|43
1725436660000|2024-09-04 07:57:40|107285.4|107235.4|107289|107239|107294.4|107244.4|107285.3|107235.3|18
1725436670000|2024-09-04 07:57:50|107290|107240|107290|107240|107292.2|107242.2|107289.6|107239.6|23
1725436680000|2024-09-04 07:58:00|107290.3|107240.3|107301.4|107251.4|107306.9|107256.9|107290.2|107240.2|38
1725436690000|2024-09-04 07:58:10|107301.2|107251.2|107290.3|107240.3|107304.5|107254.5|107290.3|107240.3|23
1725436700000|2024-09-04 07:58:20|107290|107240|107294.1|107244.1|107295.5|107245.5|107278.9|107228.9|39
1725436710000|2024-09-04 07:58:30|107294.7|107244.7|107293|107243|107297.1|107247.1|107291.3|107241.3|23
1725436720000|2024-09-04 07:58:40|107293.1|107243.1|107297.4|107247.4|107298|107248|107293.1|107243.1|23
1725436730000|2024-09-04 07:58:50|107297.2|107247.2|107293.7|107243.7|107297.2|107247.2|107293.7|107243.7|19
1725436740000|2024-09-04 07:59:00|107293.5|107243.5|107305|107255|107306.7|107256.7|107292.6|107242.6|32
1725436750000|2024-09-04 07:59:10|107304.7|107254.7|107306.4|107256.4|107309.8|107259.8|107303.9|107253.9|22
1725436760000|2024-09-04 07:59:20|107306.1|107256.1|107307.1|107257.1|107307.1|107257.1|107302.9|107252.9|23
1725436770000|2024-09-04 07:59:30|107306.7|107256.7|107313.4|107263.4|107313.4|107263.4|107306.6|107256.6|22
1725436780000|2024-09-04 07:59:40|107315.2|107265.2|107308.4|107258.4|107316|107266|107304.3|107254.3|38
1725436790000|2024-09-04 07:59:50|107308.7|107258.7|107315.8|107265.8|107321.2|107271.2|107307.3|107257.3|39
1725436800000|2024-09-04 08:00:00|107324|107274|107314.4|107264.4|107330.6|107280.6|107314.4|107264.4|40
1725436810000|2024-09-04 08:00:10|107315.2|107265.2|107313.1|107263.1|107319.6|107269.6|107309.6|107259.6|36
1725436820000|2024-09-04 08:00:20|107314.2|107264.2|107320.4|107270.4|107322.2|107272.2|107310.3|107260.3|38
1725436830000|2024-09-04 08:00:30|107320.7|107270.7|107327.9|107277.9|107337.3|107287.3|107320.7|107270.7|51
1725436840000|2024-09-04 08:00:40|107327.6|107277.6|107323.3|107273.3|107327.6|107277.6|107322.8|107272.8|23
1725436850000|2024-09-04 08:00:50|107322.6|107272.6|107317.8|107267.8|107322.6|107272.6|107316.8|107266.8|30
1725436860000|2024-09-04 08:01:00|107320|107270|107312.7|107262.7|107320|107270|107311.3|107261.3|29
1725436870000|2024-09-04 08:01:10|107312.3|107262.3|107311|107261|107312.3|107262.3|107309.3|107259.3|15
1725436880000|2024-09-04 08:01:20|107310.9|107260.9|107304.5|107254.5|107311.2|107261.2|107304.5|107254.5|17
1725436890000|2024-09-04 08:01:30|107304.8|107254.8|107303.1|107253.1|107305.4|107255.4|107301.9|107251.9|26
1725436900000|2024-09-04 08:01:40|107303.5|107253.5|107309.1|107259.1|107310.2|107260.2|107302.5|107252.5|19
1725436910000|2024-09-04 08:01:50|107308.8|107258.8|107278.9|107228.9|107308.8|107258.8|107271.1|107221.1|34
1725436920000|2024-09-04 08:02:00|107276.1|107226.1|107248.8|107198.8|107276.1|107226.1|107243.6|107193.6|46
1725436930000|2024-09-04 08:02:10|107248.7|107198.7|107256.8|107206.8|107258.5|107208.5|107248.7|107198.7|37
1725436940000|2024-09-04 08:02:20|107256.5|107206.5|107256.6|107206.6|107265.8|107215.8|107255.2|107205.2|38
1725436950000|2024-09-04 08:02:30|107256.7|107206.7|107250.1|107200.1|107256.7|107206.7|107249|107199|29
1725436960000|2024-09-04 08:02:40|107250.5|107200.5|107247.5|107197.5|107250.5|107200.5|107246.7|107196.7|24
1725436970000|2024-09-04 08:02:50|107246.8|107196.8|107247|107197|107247.1|107197.1|107238.1|107188.1|29
1725436980000|2024-09-04 08:03:00|107247.6|107197.6|107252.4|107202.4|107253.4|107203.4|107246.8|107196.8|25
1725436990000|2024-09-04 08:03:10|107253.8|107203.8|107272.5|107222.5|107276.8|107226.8|107252.9|107202.9|41
1725437000000|2024-09-04 08:03:20|107273.1|107223.1|107264.9|107214.9|107273.1|107223.1|107263.6|107213.6|27
1725437010000|2024-09-04 08:03:30|107265.1|107215.1|107270.4|107220.4|107270.4|107220.4|107259.6|107209.6|33
1725437020000|2024-09-04 08:03:40|107270.7|107220.7|107246.8|107196.8|107273.1|107223.1|107246.8|107196.8|53
1725437030000|2024-09-04 08:03:50|107247.2|107197.2|107235.1|107185.1|107247.4|107197.4|107231|107181|38
1725437040000|2024-09-04 08:04:00|107235.2|107185.2|107232.5|107182.5|107235.4|107185.4|107232.3|107182.3|23
1725437050000|2024-09-04 08:04:10|107232.1|107182.1|107227.6|107177.6|107242.3|107192.3|107226.3|107176.3|36
1725437060000|2024-09-04 08:04:20|107227.1|107177.1|107229.9|107179.9|107229.9|107179.9|107226.4|107176.4|24
1725437070000|2024-09-04 08:04:30|107229.7|107179.7|107236.8|107186.8|107236.8|107186.8|107229.7|107179.7|24
1725437080000|2024-09-04 08:04:40|107237.3|107187.3|107247.7|107197.7|107254.2|107204.2|107237.2|107187.2|30
1725437090000|2024-09-04 08:04:50|107247.3|107197.3|107239.8|107189.8|107249.7|107199.7|107239.7|107189.7|19
1725437100000|2024-09-04 08:05:00|107239.4|107189.4|107253.8|107203.8|107257.5|107207.5|107239.4|107189.4|25
1725437110000|2024-09-04 08:05:10|107254.1|107204.1|107257.6|107207.6|107257.6|107207.6|107254.1|107204.1|13
1725437120000|2024-09-04 08:05:20|107260.3|107210.3|107273.7|107223.7|107276.8|107226.8|107260.3|107210.3|40
1725437130000|2024-09-04 08:05:30|107275.5|107225.5|107274|107224|107275.5|107225.5|107270.6|107220.6|27
1725437140000|2024-09-04 08:05:40|107275|107225|107293.1|107243.1|107294.3|107244.3|107273.1|107223.1|46
1725437150000|2024-09-04 08:05:50|107293.3|107243.3|107291.1|107241.1|107293.8|107243.8|107289.6|107239.6|14
1725437160000|2024-09-04 08:06:00|107291.7|107241.7|107294.4|107244.4|107295|107245|107291.7|107241.7|25
1725437170000|2024-09-04 08:06:10|107293.5|107243.5|107271.4|107221.4|107293.5|107243.5|107271.4|107221.4|28
1725437180000|2024-09-04 08:06:20|107271.5|107221.5|107256.3|107206.3|107280|107230|107256.3|107206.3|33
1725437190000|2024-09-04 08:06:30|107256.9|107206.9|107255.6|107205.6|107257.5|107207.5|107255.6|107205.6|12
1725437200000|2024-09-04 08:06:40|107255.5|107205.5|107231.4|107181.4|107257.7|107207.7|107229.1|107179.1|23
1725437210000|2024-09-04 08:06:50|107231.7|107181.7|107234.6|107184.6|107238.2|107188.2|107231.7|107181.7|30
1725437220000|2024-09-04 08:07:00|107236.6|107186.6|107231.7|107181.7|107237.3|107187.3|107231.7|107181.7|25
1725437230000|2024-09-04 08:07:10|107231.9|107181.9|107234.1|107184.1|107234.2|107184.2|107229.8|107179.8|18
1725437240000|2024-09-04 08:07:20|107233.9|107183.9|107229.9|107179.9|107236.7|107186.7|107227.6|107177.6|25
1725437250000|2024-09-04 08:07:30|107230.3|107180.3|107230.7|107180.7|107234.5|107184.5|107228.6|107178.6|22
1725437260000|2024-09-04 08:07:40|107230.8|107180.8|107208.3|107158.3|107231.5|107181.5|107208|107158|33
1725437270000|2024-09-04 08:07:50|107208.7|107158.7|107234.3|107184.3|107234.3|107184.3|107208.7|107158.7|41
1725437280000|2024-09-04 08:08:00|107234.1|107184.1|107248.2|107198.2|107248.2|107198.2|107233.6|107183.6|34
1725437290000|2024-09-04 08:08:10|107248|107198|107257.8|107207.8|107257.8|107207.8|107236|107186|34
1725437300000|2024-09-04 08:08:20|107256.4|107206.4|107257.8|107207.8|107260.1|107210.1|107254.7|107204.7|29
1725437310000|2024-09-04 08:08:30|107258|107208|107260.5|107210.5|107268.3|107218.3|107258|107208|36
1725437320000|2024-09-04 08:08:40|107260.8|107210.8|107262.1|107212.1|107262.1|107212.1|107260.5|107210.5|9
1725437330000|2024-09-04 08:08:50|107261.9|107211.9|107246.7|107221.7|107261.9|107221.7|107236.9|107202.1|33
1725437340000|2024-09-04 08:09:00|107247|107222|107263.3|107213.3|107264|107222.3|107246.1|107212.8|19
1725437350000|2024-09-04 08:09:10|107263.5|107213.5|107267.1|107217.1|107271|107221|107260.9|107210.9|34
1725437360000|2024-09-04 08:09:20|107258.6|107208.6|107255.5|107205.5|107258.6|107208.6|107254.3|107204.3|23
1725437370000|2024-09-04 08:09:30|107254.6|107204.6|107259.6|107209.6|107261.9|107211.9|107254.4|107204.4|24
1725437380000|2024-09-04 08:09:40|107259.7|107209.7|107256.5|107206.5|107261.3|107211.3|107254.8|107204.8|23
1725437390000|2024-09-04 08:09:50|107256.6|107206.6|107262.2|107212.2|107272.2|107222.2|107256.6|107206.6|27
1725437400000|2024-09-04 08:10:00|107262.5|107212.5|107255.1|107205.1|107262.5|107212.5|107254.9|107204.9|23
1725437410000|2024-09-04 08:10:10|107253.5|107203.5|107263.5|107213.5|107263.8|107213.8|107253.5|107203.5|21
1725437420000|2024-09-04 08:10:20|107263.9|107213.9|107266|107216|107266.6|107216.6|107263.9|107213.9|21
1725437430000|2024-09-04 08:10:30|107266.4|107216.4|107282.4|107232.4|107282.4|107232.4|107266.4|107216.4|16
1725437440000|2024-09-04 08:10:40|107289.5|107239.5|107292.8|107242.8|107299.6|107249.6|107289.5|107239.5|25
1725437450000|2024-09-04 08:10:50|107293.1|107243.1|107296.5|107246.5|107296.5|107246.5|107291.9|107241.9|16
1725437460000|2024-09-04 08:11:00|107298.8|107248.8|107301.7|107251.7|107301.7|107251.7|107296.8|107246.8|21
1725437470000|2024-09-04 08:11:10|107301.8|107251.8|107303.4|107253.4|107303.4|107253.4|107301.7|107251.7|15
1725437480000|2024-09-04 08:11:20|107303.7|107253.7|107300.2|107250.2|107303.7|107253.7|107299.3|107249.3|28
1725437490000|2024-09-04 08:11:30|107300.6|107250.6|107298.2|107248.2|107301.5|107251.5|107295.7|107245.7|23
1725437500000|2024-09-04 08:11:40|107297.8|107247.8|107301.6|107251.6|107302.6|107252.6|107295.6|107245.6|21
1725437510000|2024-09-04 08:11:50|107302.3|107252.3|107302.1|107252.1|107302.6|107252.6|107301.1|107251.1|16
1725437520000|2024-09-04 08:12:00|107301.6|107251.6|107274.2|107249.2|107301.6|107253.4|107274.2|107242.2|30
1725437530000|2024-09-04 08:12:10|107274|107249|107279.7|107254.7|107280.3|107255.3|107272.2|107247.2|23
1725437540000|2024-09-04 08:12:20|107279.8|107254.8|107275.9|107250.9|107279.8|107254.8|107275.6|107250.6|18
1725437550000|2024-09-04 08:12:30|107277|107252|107281.6|107256.6|107283.3|107258.3|107277|107252|16
1725437560000|2024-09-04 08:12:40|107281.5|107256.5|107293.8|107268.8|107295.7|107270.7|107274.5|107249.5|28
1725437570000|2024-09-04 08:12:50|107294.1|107269.1|107313.5|107263.5|107313.5|107276.4|107294.1|107262|16
1725437580000|2024-09-04 08:13:00|107313|107263|107309.6|107259.6|107315.5|107265.5|107309.3|107259.3|22
1725437590000|2024-09-04 08:13:10|107309.3|107259.3|107309.5|107259.5|107310.1|107260.1|107309.1|107259.1|9
1725437600000|2024-09-04 08:13:20|107309.8|107259.8|107290.8|107265.8|107309.8|107269.7|107289.6|107254.3|21
1725437610000|2024-09-04 08:13:30|107293.2|107268.2|107309.6|107259.6|107309.8|107273.3|107292.9|107259.1|21
1725437620000|2024-09-04 08:13:40|107307.6|107257.6|107291.4|107241.4|107307.6|107257.6|107291.4|107241.4|24
1725437630000|2024-09-04 08:13:50|107290.9|107240.9|107288|107238|107291.7|107241.7|107287.2|107237.2|14
1725437640000|2024-09-04 08:14:00|107287.5|107237.5|107289.3|107239.3|107289.7|107239.7|107282|107232|31
1725437650000|2024-09-04 08:14:10|107289.9|107239.9|107297.4|107247.4|107297.4|107247.4|107289.6|107239.6|29
1725437660000|2024-09-04 08:14:20|107296.4|107246.4|107292.7|107242.7|107296.6|107246.6|107292.2|107242.2|18
1725437670000|2024-09-04 08:14:30|107292.1|107242.1|107284.4|107234.4|107292.1|107242.1|107281.7|107231.7|23
1725437680000|2024-09-04 08:14:40|107284.5|107234.5|107284.5|107234.5|107285.6|107235.6|107282.5|107232.5|11
1725437690000|2024-09-04 08:14:50|107284.9|107234.9|107284.9|107234.9|107285.3|107235.3|107282.7|107232.7|18
1725437700000|2024-09-04 08:15:00|107285.2|107235.2|107290.9|107240.9|107292.3|107242.3|107284.5|107234.5|32
1725437710000|2024-09-04 08:15:10|107291.9|107241.9|107286.2|107236.2|107291.9|107241.9|107285.6|107235.6|25
1725437720000|2024-09-04 08:15:20|107286.7|107236.7|107292.7|107242.7|107295|107245|107286.7|107236.7|24
1725437730000|2024-09-04 08:15:30|107293.1|107243.1|107291.3|107241.3|107293.1|107243.1|107291.3|107241.3|18
1725437740000|2024-09-04 08:15:40|107290.2|107240.2|107280.9|107230.9|107290.2|107240.2|107280.9|107230.9|23
1725437750000|2024-09-04 08:15:50|107281.1|107231.1|107283.3|107233.3|107283.3|107233.3|107280.9|107230.9|5
1725437760000|2024-09-04 08:16:00|107282.9|107232.9|107267|107217|107283.5|107233.5|107266.8|107216.8|34
1725437770000|2024-09-04 08:16:10|107267.1|107217.1|107274.5|107224.5|107275.9|107225.9|107264.4|107214.4|32
1725437780000|2024-09-04 08:16:20|107274.8|107224.8|107261.2|107211.2|107275.5|107225.5|107261.2|107211.2|30
1725437790000|2024-09-04 08:16:30|107259.5|107209.5|107255.7|107205.7|107260.7|107210.7|107255.7|107205.7|17
1725437800000|2024-09-04 08:16:40|107255.3|107205.3|107235.8|107210.8|107255.3|107212|107229.5|107199.5|27
1725437810000|2024-09-04 08:16:50|107236.1|107211.1|107239.8|107214.8|107241.9|107216.9|107236.1|107211.1|15
1725437820000|2024-09-04 08:17:00|107239.1|107214.1|107243.7|107218.7|107245.3|107220.3|107238.4|107213.4|15
1725437830000|2024-09-04 08:17:10|107245|107220|107240.5|107215.5|107246.1|107221.1|107236.6|107211.6|15
1725437840000|2024-09-04 08:17:20|107240.6|107215.6|107223.7|107173.7|107240.8|107215.8|107222.1|107172.1|24
1725437850000|2024-09-04 08:17:30|107224|107174|107230.8|107180.8|107230.8|107180.8|107223.7|107173.7|22
1725437860000|2024-09-04 08:17:40|107231.2|107181.2|107233.8|107183.8|107233.8|107183.8|107231|107181|18
1725437870000|2024-09-04 08:17:50|107234.1|107184.1|107280.3|107230.3|107280.8|107230.8|107233.1|107183.1|29
1725437880000|2024-09-04 08:18:00|107280.5|107230.5|107296.1|107246.1|107296.6|107246.6|107280.5|107230.5|31
1725437890000|2024-09-04 08:18:10|107296.2|107246.2|107297.9|107247.9|107301.9|107251.9|107296.2|107246.2|39
1725437900000|2024-09-04 08:18:20|107298.7|107248.7|107301.4|107251.4|107302.3|107252.3|107296.1|107246.1|21
1725437910000|2024-09-04 08:18:30|107301.2|107251.2|107299.4|107249.4|107304.6|107254.6|107298.5|107248.5|26
1725437920000|2024-09-04 08:18:40|107299.7|107249.7|107283.3|107233.3|107299.7|107249.7|107281|107231|29
1725437930000|2024-09-04 08:18:50|107282.2|107232.2|107283.3|107233.3|107283.9|107233.9|107280.4|107230.4|18
1725437940000|2024-09-04 08:19:00|107282.1|107232.1|107277.2|107227.2|107283.5|107233.5|107277.2|107227.2|13
1725437950000|2024-09-04 08:19:10|107278|107228|107278.7|107228.7|107278.7|107228.7|107276.4|107226.4|10
1725437960000|2024-09-04 08:19:20|107278.2|107228.2|107263.3|107238.3|107278.2|107241.7|107263.3|107228.2|22
1725437970000|2024-09-04 08:19:30|107262.9|107237.9|107257.8|107232.8|107262.9|107237.9|107257.8|107232.8|10
1725437980000|2024-09-04 08:19:40|107257.5|107232.5|107254.8|107229.8|107257.6|107232.6|107253.6|107228.6|16
1725437990000|2024-09-04 08:19:50|107254.7|107229.7|107239.3|107189.3|107254.7|107229.7|107235.6|107185.6|25
1725438000000|2024-09-04 08:20:00|107239.2|107189.2|107229.7|107179.7|107239.3|107189.3|107229.2|107179.2|23
1725438010000|2024-09-04 08:20:10|107229.2|107179.2|107222.9|107172.9|107229.2|107179.2|107221.4|107171.4|30
1725438020000|2024-09-04 08:20:20|107206.6|107156.6|107212.7|107162.7|107214.7|107164.7|107206.3|107156.3|21
1725438030000|2024-09-04 08:20:30|107213|107163|107222.2|107172.2|107223.5|107173.5|107213|107163|22
1725438040000|2024-09-04 08:20:40|107222.7|107172.7|107215.6|107165.6|107223.1|107173.1|107215.5|107165.5|17
1725438050000|2024-09-04 08:20:50|107215.7|107165.7|107223.7|107173.7|107227.6|107177.6|107215.6|107165.6|18
1725438060000|2024-09-04 08:21:00|107223.2|107173.2|107185.9|107135.9|107223.2|107173.2|107183.9|107133.9|47
1725438070000|2024-09-04 08:21:10|107186.4|107136.4|107193.9|107143.9|107194.7|107144.7|107180.5|107130.5|28
1725438080000|2024-09-04 08:21:20|107193.5|107143.5|107172.8|107122.8|107193.5|107143.5|107172.8|107122.8|30
1725438090000|2024-09-04 08:21:30|107172.4|107122.4|107191.2|107141.2|107191.8|107141.8|107171.6|107121.6|32
1725438100000|2024-09-04 08:21:40|107191.1|107141.1|107181.7|107131.7|107193.4|107143.4|107180.7|107130.7|27
1725438110000|2024-09-04 08:21:50|107182.7|107132.7|107177|107127|107183|107133|107176|107126|26
1725438120000|2024-09-04 08:22:00|107179.9|107129.9|107190.4|107140.4|107190.4|107140.4|107179.9|107129.9|23
1725438130000|2024-09-04 08:22:10|107190.1|107140.1|107191.2|107141.2|107191.3|107141.3|107186|107136|24
1725438140000|2024-09-04 08:22:20|107190.7|107140.7|107187.6|107137.6|107194.7|107144.7|107186.9|107136.9|20
1725438150000|2024-09-04 08:22:30|107188.1|107138.1|107187.3|107137.3|107190.9|107140.9|107186|107136|24
1725438160000|2024-09-04 08:22:40|107186.8|107136.8|107186.5|107136.5|107188.2|107138.2|107183.5|107133.5|21
1725438170000|2024-09-04 08:22:50|107186.6|107136.6|107188.3|107138.3|107193|107143|107186.6|107136.6|16
1725438180000|2024-09-04 08:23:00|107189|107139|107178.6|107153.6|107195|107154|107178.6|107139|22
1725438190000|2024-09-04 08:23:10|107178.2|107153.2|107179.5|107154.5|107179.6|107154.6|107178|107153|10
1725438200000|2024-09-04 08:23:20|107177.3|107152.3|107182.6|107157.6|107183.6|107158.6|107175.9|107150.9|23
1725438210000|2024-09-04 08:23:30|107182.5|107157.5|107182.9|107157.9|107182.9|107157.9|107182.4|107157.4|5
1725438220000|2024-09-04 08:23:40|107183|107158|107181.9|107156.9|107185.7|107160.7|107179.5|107154.5|26
1725438230000|2024-09-04 08:23:50|107181.6|107156.6|107180.3|107155.3|107181.6|107156.6|107177.5|107152.5|7
1725438240000|2024-09-04 08:24:00|107179.9|107154.9|107193.7|107143.7|107195.1|107154.9|107177|107139.9|24
1725438250000|2024-09-04 08:24:10|107193.5|107143.5|107194|107144|107194.3|107144.3|107193.3|107143.3|17
1725438260000|2024-09-04 08:24:20|107193.8|107143.8|107193.7|107143.7|107194.5|107144.5|107189.3|107139.3|18
1725438270000|2024-09-04 08:24:30|107193.5|107143.5|107183.3|107133.3|107193.5|107143.5|107182.6|107132.6|17
1725438280000|2024-09-04 08:24:40|107182.4|107132.4|107177.4|107127.4|107183.3|107133.3|107174.4|107124.4|26
1725438290000|2024-09-04 08:24:50|107178.3|107128.3|107193.8|107143.8|107194.6|107153.8|107175|107128.3|21
1725438300000|2024-09-04 08:25:00|107194.3|107144.3|107197.1|107147.1|107197.1|107147.1|107194.3|107144.3|12
1725438310000|2024-09-04 08:25:10|107197.2|107147.2|107180.7|107155.7|107197.3|107158.2|107179.9|107145.2|15
1725438320000|2024-09-04 08:25:20|107180.2|107155.2|107185.7|107160.7|107186.2|107161.2|107180.2|107155.2|15
1725438330000|2024-09-04 08:25:30|107185.9|107160.9|107183.4|107158.4|107187.2|107162.2|107183.4|107158.4|15
1725438340000|2024-09-04 08:25:40|107183.5|107158.5|107200.6|107175.6|107201.1|107176.1|107183.5|107158.5|20
1725438350000|2024-09-04 08:25:50|107200.4|107175.4|107199|107174|107200.5|107175.5|107198.4|107173.4|18
1725438360000|2024-09-04 08:26:00|107198.7|107173.7|107198.7|107173.7|107199.8|107174.8|107197.7|107172.7|20
1725438370000|2024-09-04 08:26:10|107198.2|107173.2|107198.6|107173.6|107200.6|107175.6|107191.3|107166.3|22
1725438380000|2024-09-04 08:26:20|107198.2|107173.2|107199.3|107174.3|107199.3|107174.3|107197.1|107172.1|10
1725438390000|2024-09-04 08:26:30|107198.9|107173.9|107199|107174|107199.5|107174.5|107198.4|107173.4|6
1725438400000|2024-09-04 08:26:40|107198.6|107173.6|107195|107170|107198.6|107173.6|107195|107170|10
1725438410000|2024-09-04 08:26:50|107195.2|107170.2|107198.2|107173.2|107199|107174|107195.2|107170.2|12
1725438420000|2024-09-04 08:27:00|107197.8|107172.8|107201.3|107176.3|107201.3|107176.3|107197.8|107172.8|12
1725438430000|2024-09-04 08:27:10|107200.9|107175.9|107221.9|107171.9|107222|107177.3|107200.9|107171.4|9
1725438440000|2024-09-04 08:27:20|107222.2|107172.2|107241.8|107191.8|107242|107192|107222.2|107172.2|33
1725438450000|2024-09-04 08:27:30|107243.6|107193.6|107241.2|107191.2|107246.5|107196.5|107240.1|107190.1|31
1725438460000|2024-09-04 08:27:40|107240.9|107190.9|107249.9|107199.9|107251.6|107201.6|107234.7|107184.7|35
1725438470000|2024-09-04 08:27:50|107249.5|107199.5|107242.8|107192.8|107249.6|107199.6|107240.6|107190.6|22
1725438480000|2024-09-04 08:28:00|107242.1|107192.1|107215.6|107165.6|107242.8|107192.8|107211.8|107161.8|28
1725438490000|2024-09-04 08:28:10|107216.1|107166.1|107207.5|107157.5|107217.3|107167.3|107207.5|107157.5|17
1725438500000|2024-09-04 08:28:20|107207.6|107157.6|107210.3|107160.3|107213.1|107163.1|107206.9|107156.9|20
1725438510000|2024-09-04 08:28:30|107210.1|107160.1|107207.9|107157.9|107210.7|107160.7|107207.9|107157.9|8
1725438520000|2024-09-04 08:28:40|107207.8|107157.8|107212.6|107162.6|107212.6|107162.6|107207.8|107157.8|11
1725438530000|2024-09-04 08:28:50|107212.3|107162.3|107213.2|107163.2|107213.5|107163.5|107212|107162|12
1725438540000|2024-09-04 08:29:00|107213.7|107163.7|107207.6|107157.6|107213.7|107163.7|107207.6|107157.6|10
1725438550000|2024-09-04 08:29:10|107208.1|107158.1|107204|107154|107208.1|107158.1|107204|107154|11
1725438560000|2024-09-04 08:29:20|107203.9|107153.9|107203.4|107153.4|107206.9|107156.9|107203.2|107153.2|15
1725438570000|2024-09-04 08:29:30|107203.2|107153.2|107205.8|107155.8|107205.8|107155.8|107201.6|107151.6|18
1725438580000|2024-09-04 08:29:40|107213|107163|107233.1|107183.1|107236|107186|107213|107163|40
1725438590000|2024-09-04 08:29:50|107233.6|107183.6|107235.9|107185.9|107235.9|107185.9|107233|107183|16
1725438600000|2024-09-04 08:30:00|107235.1|107185.1|107227.8|107177.8|107235.1|107185.1|107225.1|107175.1|33
1725438610000|2024-09-04 08:30:10|107227.6|107177.6|107213.3|107163.3|107227.6|107177.6|107206.1|107156.1|43
1725438620000|2024-09-04 08:30:20|107212.9|107162.9|107194.7|107144.7|107212.9|107162.9|107194.1|107144.1|32
1725438630000|2024-09-04 08:30:30|107176.8|107126.8|107171.1|107121.1|107176.8|107126.8|107166.3|107116.3|32
1725438640000|2024-09-04 08:30:40|107171.3|107121.3|107171.1|107121.1|107172.2|107122.2|107168.6|107118.6|23
1725438650000|2024-09-04 08:30:50|107170.4|107120.4|107176.4|107126.4|107176.4|107126.4|107168|107118|35
1725438660000|2024-09-04 08:31:00|107177.7|107127.7|107169|107119|107178.5|107128.5|107167.2|107117.2|29
1725438670000|2024-09-04 08:31:10|107169.5|107119.5|107162.7|107112.7|107171.2|107121.2|107162.7|107112.7|20
1725438680000|2024-09-04 08:31:20|107162.1|107112.1|107132.9|107082.9|107162.1|107112.1|107132.9|107082.9|23
1725438690000|2024-09-04 08:31:30|107132.6|107082.6|107132.1|107082.1|107132.8|107082.8|107130.9|107080.9|9
1725438700000|2024-09-04 08:31:40|107132.5|107082.5|107127.4|107077.4|107132.6|107082.6|107127.4|107077.4|8
1725438710000|2024-09-04 08:31:50|107127.3|107077.3|107130.1|107080.1|107130.1|107080.1|107125.3|107075.3|11
1725438720000|2024-09-04 08:32:00|107116.2|107066.2|107122.1|107072.1|107122.1|107072.1|107112.4|107062.4|35
1725438730000|2024-09-04 08:32:10|107120.3|107070.3|107133.7|107083.7|107139.8|107089.8|107120.3|107070.3|44
1725438740000|2024-09-04 08:32:20|107133.6|107083.6|107117.3|107067.3|107134.6|107084.6|107117|107067|25
1725438750000|2024-09-04 08:32:30|107117.6|107067.6|107116.8|107066.8|107119.4|107069.4|107114.7|107064.7|27
1725438760000|2024-09-04 08:32:40|107116.3|107066.3|107121.1|107071.1|107124.4|107074.4|107113.7|107063.7|27
1725438770000|2024-09-04 08:32:50|107120.9|107070.9|107132.4|107082.4|107134.9|107084.9|107120.7|107070.7|22
1725438780000|2024-09-04 08:33:00|107132|107082|107127.2|107077.2|107137.6|107087.6|107126.1|107076.1|38
1725438790000|2024-09-04 08:33:10|107128.2|107078.2|107123.4|107073.4|107129.8|107079.8|107123.1|107073.1|25
1725438800000|2024-09-04 08:33:20|107124|107074|107109.2|107059.2|107124.6|107074.6|107109.2|107059.2|24
1725438810000|2024-09-04 08:33:30|107110|107060|107113.2|107063.2|107114.4|107064.4|107109.9|107059.9|14
1725438820000|2024-09-04 08:33:40|107111.1|107061.1|107117.3|107067.3|107117.3|107067.3|107109.2|107059.2|24
1725438830000|2024-09-04 08:33:50|107117.7|107067.7|107115.6|107065.6|107119.1|107069.1|107114.9|107064.9|28
1725438840000|2024-09-04 08:34:00|107114.9|107064.9|107118.2|107068.2|107119|107069|107114.9|107064.9|21
1725438850000|2024-09-04 08:34:10|107118.3|107068.3|107125.1|107075.1|107127.9|107077.9|107114.6|107064.6|43
1725438860000|2024-09-04 08:34:20|107124.3|107074.3|107125.2|107075.2|107125.7|107075.7|107122.5|107072.5|28
1725438870000|2024-09-04 08:34:30|107124.9|107074.9|107124.1|107074.1|107125.4|107075.4|107123.2|107073.2|17
1725438880000|2024-09-04 08:34:40|107123.9|107073.9|107126.6|107076.6|107128|107078|107123.4|107073.4|18
1725438890000|2024-09-04 08:34:50|107126.7|107076.7|107140.7|107090.7|107147.8|107097.8|107126.1|107076.1|25
1725438900000|2024-09-04 08:35:00|107140.3|107090.3|107141.1|107091.1|107142.4|107092.4|107134.2|107084.2|39
1725438910000|2024-09-04 08:35:10|107141.7|107091.7|107145.4|107095.4|107151.9|107101.9|107141.7|107091.7|26
1725438920000|2024-09-04 08:35:20|107145.9|107095.9|107157.9|107107.9|107165.5|107115.5|107145.9|107095.9|31
1725438930000|2024-09-04 08:35:30|107158.1|107108.1|107175.2|107125.2|107175.2|107125.2|107158.1|107108.1|28
1725438940000|2024-09-04 08:35:40|107177.2|107127.2|107180.5|107130.5|107180.5|107130.5|107177.2|107127.2|19
1725438950000|2024-09-04 08:35:50|107179.7|107129.7|107190.5|107140.5|107190.5|107140.5|107174.7|107124.7|33
1725438960000|2024-09-04 08:36:00|107190.1|107140.1|107214.8|107164.8|107219.7|107169.7|107189.5|107139.5|39
1725438970000|2024-09-04 08:36:10|107215.3|107165.3|107232.4|107182.4|107232.6|107182.6|107213.4|107163.4|37
1725438980000|2024-09-04 08:36:20|107232.3|107182.3|107243.3|107193.3|107243.7|107193.7|107232.3|107182.3|22
1725438990000|2024-09-04 08:36:30|107242.9|107192.9|107254.3|107204.3|107255|107205|107242.8|107192.8|27
1725439000000|2024-09-04 08:36:40|107253.9|107203.9|107268.8|107218.8|107268.8|107218.8|107249.1|107199.1|35
1725439010000|2024-09-04 08:36:50|107268.4|107218.4|107268.4|107218.4|107269.5|107219.5|107267.3|107217.3|21
1725439020000|2024-09-04 08:37:00|107266.3|107216.3|107275.3|107225.3|107275.9|107225.9|107266.3|107216.3|27
1725439030000|2024-09-04 08:37:10|107275.7|107225.7|107279.5|107229.5|107279.9|107229.9|107274.5|107224.5|23
1725439040000|2024-09-04 08:37:20|107279.3|107229.3|107293|107243|107293|107243|107276.7|107226.7|28
1725439050000|2024-09-04 08:37:30|107292.6|107242.6|107283.1|107233.1|107292.7|107242.7|107283|107233|21
1725439060000|2024-09-04 08:37:40|107283.3|107233.3|107286.3|107236.3|107286.3|107236.3|107282.7|107232.7|22
1725439070000|2024-09-04 08:37:50|107284.5|107234.5|107265.3|107215.3|107284.5|107234.5|107264.8|107214.8|18
1725439080000|2024-09-04 08:38:00|107266.1|107216.1|107270.4|107220.4|107270.4|107220.4|107263.4|107213.4|31
1725439090000|2024-09-04 08:38:10|107270.5|107220.5|107230.4|107180.4|107276.3|107226.3|107230.3|107180.3|39
1725439100000|2024-09-04 08:38:20|107229.6|107179.6|107223.7|107173.7|107229.6|107179.6|107218.6|107168.6|41
1725439110000|2024-09-04 08:38:30|107214.1|107164.1|107202.9|107152.9|107214.1|107164.1|107201.3|107151.3|39
1725439120000|2024-09-04 08:38:40|107205.4|107155.4|107198|107173|107205.4|107173.8|107195.7|107145.7|23
1725439130000|2024-09-04 08:38:50|107209.9|107159.9|107238.5|107188.5|107239.1|107189.1|107204.2|107159.6|46
1725439140000|2024-09-04 08:39:00|107238.7|107188.7|107236.4|107186.4|107244.8|107204.5|107224.3|107186.4|32
1725439150000|2024-09-04 08:39:10|107236.8|107186.8|107254.1|107204.1|107255.2|107205.2|107236.8|107186.8|30
1725439160000|2024-09-04 08:39:20|107254.2|107204.2|107202.5|107152.5|107254.2|107204.2|107202.5|107152.5|40
1725439170000|2024-09-04 08:39:30|107202.7|107152.7|107216.7|107166.7|107216.7|107166.7|107197.2|107147.2|41
1725439180000|2024-09-04 08:39:40|107216.4|107166.4|107215.2|107165.2|107221|107171|107211.4|107161.4|33
1725439190000|2024-09-04 08:39:50|107214.7|107164.7|107214.8|107164.8|107217.5|107167.5|107213.6|107163.6|30
1725439200000|2024-09-04 08:40:00|107214|107164|107215.8|107165.8|107232.7|107193.9|107211.6|107164|34
1725439210000|2024-09-04 08:40:10|107216.4|107166.4|107216.4|107166.4|107218|107168|107214.9|107164.9|17
1725439220000|2024-09-04 08:40:20|107216.3|107166.3|107216.1|107166.1|107228.8|107178.8|107216.1|107166.1|33
1725439230000|2024-09-04 08:40:30|107216.5|107166.5|107226.9|107176.9|107227.9|107177.9|107215.9|107165.9|28
1725439240000|2024-09-04 08:40:40|107227.2|107177.2|107192.4|107142.4|107227.7|107177.7|107192.4|107142.4|35
1725439250000|2024-09-04 08:40:50|107193.3|107143.3|107206.2|107156.2|107206.2|107156.2|107191.9|107141.9|29
1725439260000|2024-09-04 08:41:00|107205.9|107155.9|107210.7|107185.7|107223.4|107185.7|107202.9|107152.9|35
1725439270000|2024-09-04 08:41:10|107210.6|107185.6|107215.6|107165.6|107219.4|107185.6|107210.3|107165.5|18
1725439280000|2024-09-04 08:41:20|107215.1|107165.1|107220.3|107170.3|107221|107171|107210.8|107160.8|35
1725439290000|2024-09-04 08:41:30|107220.5|107170.5|107213.1|107163.1|107221.4|107171.4|107206.3|107156.3|39
1725439300000|2024-09-04 08:41:40|107213.6|107163.6|107214.8|107164.8|107215.4|107165.4|107212.7|107162.7|11
1725439310000|2024-09-04 08:41:50|107214.7|107164.7|107209|107159|107214.7|107164.7|107205.4|107155.4|28
1725439320000|2024-09-04 08:42:00|107208.8|107158.8|107187.8|107137.8|107209.2|107159.2|107187.8|107137.8|30
1725439330000|2024-09-04 08:42:10|107188.3|107138.3|107198.2|107148.2|107199.4|107149.4|107188.3|107138.3|30
1725439340000|2024-09-04 08:42:20|107197.3|107147.3|107183.5|107133.5|107197.3|107147.3|107182.5|107132.5|37
1725439350000|2024-09-04 08:42:30|107183.3|107133.3|107198|107148|107198|107148|107183.3|107133.3|26
1725439360000|2024-09-04 08:42:40|107198.1|107148.1|107200.6|107150.6|107200.6|107150.6|107191|107141|25
1725439370000|2024-09-04 08:42:50|107201.5|107151.5|107208.4|107158.4|107208.4|107158.4|107197.6|107147.6|20
1725439380000|2024-09-04 08:43:00|107208.8|107158.8|107225.3|107175.3|107226.9|107176.9|107208.8|107158.8|30
1725439390000|2024-09-04 08:43:10|107226.2|107176.2|107232.8|107182.8|107232.8|107182.8|107224.9|107174.9|22
1725439400000|2024-09-04 08:43:20|107233|107183|107231.9|107181.9|107233.3|107183.3|107229.9|107179.9|18
1725439410000|2024-09-04 08:43:30|107231.5|107181.5|107236.9|107186.9|107237.8|107187.8|107231.2|107181.2|23
1725439420000|2024-09-04 08:43:40|107236.7|107186.7|107238.9|107188.9|107240.6|107190.6|107236.1|107186.1|27
1725439430000|2024-09-04 08:43:50|107236.2|107186.2|107233.8|107183.8|107236.2|107186.2|107232.5|107182.5|16
1725439440000|2024-09-04 08:44:00|107233.4|107183.4|107217.3|107192.3|107233.4|107192.3|107217.3|107179.3|10
1725439450000|2024-09-04 08:44:10|107217.4|107192.4|107216.1|107191.1|107217.4|107192.4|107211|107186|17
1725439460000|2024-09-04 08:44:20|107215.8|107190.8|107214.7|107189.7|107216|107191|107213.7|107188.7|20
1725439470000|2024-09-04 08:44:30|107214.3|107189.3|107210.7|107185.7|107214.3|107189.3|107210.1|107185.1|17
1725439480000|2024-09-04 08:44:40|107210.3|107185.3|107207.2|107182.2|107210.3|107185.3|107207.2|107182.2|5
1725439490000|2024-09-04 08:44:50|107207.4|107182.4|107207.5|107182.5|107208.5|107183.5|107206.3|107181.3|17
1725439500000|2024-09-04 08:45:00|107208.8|107183.8|107210.5|107185.5|107215.3|107190.3|107207.2|107182.2|27
1725439510000|2024-09-04 08:45:10|107210.6|107185.6|107212.4|107187.4|107214.5|107189.5|107207.4|107182.4|29
1725439520000|2024-09-04 08:45:20|107213|107188|107210.5|107185.5|107215.5|107190.5|107200.4|107175.4|39
1725439530000|2024-09-04 08:45:30|107210.7|107185.7|107220.3|107195.3|107220.3|107195.3|107210.7|107185.7|13
1725439540000|2024-09-04 08:45:40|107220.8|107195.8|107221.5|107196.5|107225.5|107200.5|107220.2|107195.2|29
1725439550000|2024-09-04 08:45:50|107221.2|107196.2|107224.1|107199.1|107225.7|107200.7|107219|107194|28
1725439560000|2024-09-04 08:46:00|107224.5|107199.5|107219.3|107194.3|107225.3|107200.3|107216|107191|30
1725439570000|2024-09-04 08:46:10|107218.9|107193.9|107215.1|107190.1|107220.2|107195.2|107214.4|107189.4|28
1725439580000|2024-09-04 08:46:20|107215.2|107190.2|107220.6|107195.6|107223.9|107198.9|107215.2|107190.2|24
1725439590000|2024-09-04 08:46:30|107220.7|107195.7|107218.3|107193.3|107220.7|107195.7|107213.9|107188.9|29
1725439600000|2024-09-04 08:46:40|107219.2|107194.2|107221.6|107196.6|107222.8|107197.8|107218.2|107193.2|20
1725439610000|2024-09-04 08:46:50|107221.3|107196.3|107221.4|107196.4|107222.6|107197.6|107221.3|107196.3|13
1725439620000|2024-09-04 08:47:00|107221.2|107196.2|107223.3|107198.3|107223.5|107198.5|107219.5|107194.5|17
1725439630000|2024-09-04 08:47:10|107223.2|107198.2|107216.7|107191.7|107223.2|107198.2|107214.9|107189.9|22
1725439640000|2024-09-04 08:47:20|107216.1|107191.1|107215.6|107190.6|107216.1|107191.1|107214.8|107189.8|10
1725439650000|2024-09-04 08:47:30|107215.7|107190.7|107215.1|107190.1|107216.9|107191.9|107214.6|107189.6|16
1725439660000|2024-09-04 08:47:40|107216.1|107191.1|107207.5|107182.5|107216.1|107191.1|107201.2|107176.2|20
1725439670000|2024-09-04 08:47:50|107208.4|107183.4|107217.7|107192.7|107220.3|107195.3|107208.4|107183.4|16
1725439680000|2024-09-04 08:48:00|107218.4|107193.4|107219|107194|107219|107194|107216.5|107191.5|16
1725439690000|2024-09-04 08:48:10|107218.2|107193.2|107220.5|107195.5|107221.4|107196.4|107217.5|107192.5|21
1725439700000|2024-09-04 08:48:20|107220.6|107195.6|107226.2|107201.2|107227.9|107202.9|107220.6|107195.6|18
1725439710000|2024-09-04 08:48:30|107226|107201|107224.4|107199.4|107226|107201|107223.7|107198.7|12
1725439720000|2024-09-04 08:48:40|107224.3|107199.3|107226|107201|107226|107201|107224.2|107199.2|9
1725439730000|2024-09-04 08:48:50|107226.2|107201.2|107225.7|107200.7|107226.3|107201.3|107225.7|107200.7|7
1725439740000|2024-09-04 08:49:00|107225.9|107200.9|107248.1|107223.1|107250.7|107225.7|107225.9|107200.9|26
1725439750000|2024-09-04 08:49:10|107248.5|107223.5|107250.6|107225.6|107251.6|107226.6|107246|107221|27
1725439760000|2024-09-04 08:49:20|107250.3|107225.3|107258.4|107233.4|107258.4|107233.4|107250.3|107225.3|19
1725439770000|2024-09-04 08:49:30|107258.6|107233.6|107256.2|107231.2|107259.5|107234.5|107253.4|107228.4|17
1725439780000|2024-09-04 08:49:40|107255.9|107230.9|107258.7|107233.7|107258.7|107233.7|107251|107226|18
1725439790000|2024-09-04 08:49:50|107258.5|107233.5|107264.7|107239.7|107265.6|107240.6|107258.2|107233.2|27
1725439800000|2024-09-04 08:50:00|107265|107240|107262.8|107237.8|107268|107243|107262.8|107237.8|31
1725439810000|2024-09-04 08:50:10|107262.7|107237.7|107265.2|107240.2|107266.3|107241.3|107262.4|107237.4|13
1725439820000|2024-09-04 08:50:20|107262.6|107237.6|107227.9|107202.9|107262.6|107237.6|107227|107202|28
1725439830000|2024-09-04 08:50:30|107229.1|107204.1|107239.3|107214.3|107239.5|107214.5|107229.1|107204.1|32
1725439840000|2024-09-04 08:50:40|107239.7|107214.7|107247.2|107222.2|107252.2|107227.2|107239.1|107214.1|29
1725439850000|2024-09-04 08:50:50|107244.8|107219.8|107240.1|107215.1|107247.1|107222.1|107239.6|107214.6|38
1725439860000|2024-09-04 08:51:00|107240.4|107215.4|107251|107226|107251|107226|107240.4|107215.4|19
1725439870000|2024-09-04 08:51:10|107250|107225|107261.4|107236.4|107263.5|107238.5|107249.6|107224.6|27
1725439880000|2024-09-04 08:51:20|107261.6|107236.6|107266.9|107241.9|107267.9|107242.9|107261.6|107236.6|16
1725439890000|2024-09-04 08:51:30|107266.7|107241.7|107257.2|107232.2|107266.7|107241.7|107255.9|107230.9|38
1725439900000|2024-09-04 08:51:40|107256.5|107231.5|107256.5|107231.5|107258.3|107233.3|107253.4|107228.4|23
1725439910000|2024-09-04 08:51:50|107255.6|107230.6|107261.3|107236.3|107261.3|107236.3|107255.4|107230.4|14
1725439920000|2024-09-04 08:52:00|107261.7|107236.7|107260|107235|107265.2|107240.2|107260|107235|21
1725439930000|2024-09-04 08:52:10|107256.2|107231.2|107270.1|107245.1|107270.1|107245.1|107253.6|107228.6|22
1725439940000|2024-09-04 08:52:20|107270.3|107245.3|107266.4|107241.4|107271.5|107246.5|107266.4|107241.4|20
1725439950000|2024-09-04 08:52:30|107266.1|107241.1|107259|107234|107268.2|107243.2|107259|107234|22
1725439960000|2024-09-04 08:52:40|107258.2|107233.2|107252.3|107227.3|107259.4|107234.4|107252|107227|35
1725439970000|2024-09-04 08:52:50|107251.5|107226.5|107239|107214|107254.3|107229.3|107239|107214|32
1725439980000|2024-09-04 08:53:00|107239.8|107214.8|107240|107215|107241|107216|107235.4|107210.4|24
1725439990000|2024-09-04 08:53:10|107241.6|107216.6|107242.6|107217.6|107244.6|107219.6|107238.1|107213.1|27
1725440000000|2024-09-04 08:53:20|107242.5|107217.5|107242.6|107217.6|107242.8|107217.8|107238.8|107213.8|17
1725440010000|2024-09-04 08:53:30|107242.5|107217.5|107231.7|107206.7|107243.7|107218.7|107231.7|107206.7|17
1725440020000|2024-09-04 08:53:40|107232.1|107207.1|107224.3|107199.3|107232.5|107207.5|107224.3|107199.3|21
1725440030000|2024-09-04 08:53:50|107224.6|107199.6|107234.6|107209.6|107236|107211|107224.6|107199.6|28
1725440040000|2024-09-04 08:54:00|107234.7|107209.7|107233.5|107208.5|107236|107211|107233.4|107208.4|20
1725440050000|2024-09-04 08:54:10|107233.4|107208.4|107233.5|107208.5|107233.8|107208.8|107233.4|107208.4|6
1725440060000|2024-09-04 08:54:20|107233.4|107208.4|107219.2|107194.2|107234.1|107209.1|107219.2|107194.2|25
1725440070000|2024-09-04 08:54:30|107218|107193|107227.1|107202.1|107227.1|107202.1|107218|107193|25
1725440080000|2024-09-04 08:54:40|107226.8|107201.8|107222.5|107197.5|107229.1|107204.1|107222.4|107197.4|25
1725440090000|2024-09-04 08:54:50|107222.7|107197.7|107229.2|107204.2|107229.5|107204.5|107222.7|107197.7|23
1725440100000|2024-09-04 08:55:00|107228.9|107203.9|107237.9|107212.9|107238.8|107213.8|107225.9|107200.9|32
1725440110000|2024-09-04 08:55:10|107237.6|107212.6|107221.4|107196.4|107237.6|107212.6|107219.8|107194.8|23
1725440120000|2024-09-04 08:55:20|107220.3|107195.3|107218.8|107193.8|107220.5|107195.5|107212.8|107187.8|31
1725440130000|2024-09-04 08:55:30|107219.1|107194.1|107222.3|107197.3|107222.5|107197.5|107219.1|107194.1|20
1725440140000|2024-09-04 08:55:40|107222.1|107197.1|107225.9|107200.9|107226.1|107201.1|107222.1|107197.1|13
1725440150000|2024-09-04 08:55:50|107225.5|107200.5|107231|107206|107231|107206|107225.5|107200.5|18
1725440160000|2024-09-04 08:56:00|107231.3|107206.3|107244.4|107219.4|107244.4|107219.4|107231.2|107206.2|15
1725440170000|2024-09-04 08:56:10|107245|107220|107285.1|107260.1|107285.1|107260.1|107245|107220|36
1725440180000|2024-09-04 08:56:20|107285.2|107260.2|107292|107267|107293.3|107268.3|107284.6|107259.6|41
1725440190000|2024-09-04 08:56:30|107294.9|107269.9|107309.9|107259.9|107315.9|107279|107294.8|107259.9|40
1725440200000|2024-09-04 08:56:40|107309.8|107259.8|107288.4|107238.4|107311.9|107261.9|107287.7|107237.7|33
1725440210000|2024-09-04 08:56:50|107288.9|107238.9|107282.4|107232.4|107290.4|107240.4|107282.4|107232.4|19
1725440220000|2024-09-04 08:57:00|107282.5|107232.5|107287.6|107237.6|107292.9|107242.9|107282.4|107232.4|40
1725440230000|2024-09-04 08:57:10|107286.7|107236.7|107282.3|107232.3|107289.5|107239.5|107279.9|107229.9|30
1725440240000|2024-09-04 08:57:20|107283.4|107233.4|107276.3|107226.3|107285.7|107235.7|107276.3|107226.3|21
1725440250000|2024-09-04 08:57:30|107276.1|107226.1|107279.1|107229.1|107280|107230|107275.7|107225.7|24
1725440260000|2024-09-04 08:57:40|107279|107229|107285|107235|107285|107235|107278|107228|26
1725440270000|2024-09-04 08:57:50|107284.6|107234.6|107285.5|107235.5|107285.8|107235.8|107280.7|107230.7|28
1725440280000|2024-09-04 08:58:00|107285.2|107235.2|107284|107234|107285.2|107235.2|107282|107232|18
1725440290000|2024-09-04 08:58:10|107283.6|107233.6|107286.2|107236.2|107286.5|107236.5|107283.6|107233.6|19
1725440300000|2024-09-04 08:58:20|107286.4|107236.4|107266.7|107216.7|107287.5|107237.5|107264|107214|26
1725440310000|2024-09-04 08:58:30|107267.2|107217.2|107264.6|107214.6|107268.4|107218.4|107264.6|107214.6|22
1725440320000|2024-09-04 08:58:40|107265|107215|107259.8|107209.8|107265.2|107215.2|107258.8|107208.8|24
1725440330000|2024-09-04 08:58:50|107259.9|107209.9|107263.3|107213.3|107263.5|107213.5|107259.5|107209.5|23
1725440340000|2024-09-04 08:59:00|107263.6|107213.6|107263.4|107213.4|107269.2|107219.2|107262.5|107212.5|25
1725440350000|2024-09-04 08:59:10|107264|107214|107248.4|107198.4|107264|107214|107235|107185|38
1725440360000|2024-09-04 08:59:20|107248.6|107198.6|107250.9|107200.9|107252.3|107202.3|107248.4|107198.4|24
1725440370000|2024-09-04 08:59:30|107250.5|107200.5|107245.2|107195.2|107251|107201|107243.7|107193.7|40
1725440380000|2024-09-04 08:59:40|107245|107195|107247.6|107197.6|107247.6|107197.6|107241|107191|36
1725440390000|2024-09-04 08:59:50|107248.4|107198.4|107254.2|107204.2|107254.9|107204.9|107247.3|107197.3|35
1725440400000|2024-09-04 09:00:00|107254.1|107204.1|107252.4|107202.4|107254.1|107204.1|107241.2|107191.2|41
1725440410000|2024-09-04 09:00:10|107252.9|107202.9|107256.3|107206.3|107263.7|107213.7|107252.9|107202.9|35
1725440420000|2024-09-04 09:00:20|107256.4|107206.4|107266.3|107216.3|107269.6|107219.6|107255.5|107205.5|40
1725440430000|2024-09-04 09:00:30|107266.1|107216.1|107266.1|107216.1|107268.8|107218.8|107262.1|107212.1|36
1725440440000|2024-09-04 09:00:40|107263.5|107213.5|107233.6|107208.6|107264.1|107214.1|107233.3|107199.8|26
1725440450000|2024-09-04 09:00:50|107233.7|107208.7|107235.9|107210.9|107241.9|107216.9|107233.7|107208.7|22
1725440460000|2024-09-04 09:01:00|107235.8|107210.8|107243.4|107218.4|107243.9|107218.9|107235.7|107210.7|36
1725440470000|2024-09-04 09:01:10|107243.6|107218.6|107251.3|107226.3|107251.3|107226.3|107243.4|107218.4|27
1725440480000|2024-09-04 09:01:20|107251.7|107226.7|107251.4|107226.4|107255.1|107230.1|107251.4|107226.4|21
1725440490000|2024-09-04 09:01:30|107251.6|107226.6|107220.6|107195.6|107251.6|107226.6|107220.6|107195.6|33
1725440500000|2024-09-04 09:01:40|107220.5|107195.5|107219|107194|107222.8|107197.8|107218.5|107193.5|15
1725440510000|2024-09-04 09:01:50|107221.3|107196.3|107216.2|107191.2|107222.1|107197.1|107216.2|107191.2|19
1725440520000|2024-09-04 09:02:00|107216.3|107191.3|107227.6|107202.6|107227.6|107202.6|107215.4|107190.4|27
1725440530000|2024-09-04 09:02:10|107226.9|107201.9|107239.4|107214.4|107240.1|107215.1|107226.9|107201.9|31
1725440540000|2024-09-04 09:02:20|107239.6|107214.6|107246.6|107221.6|107253.3|107228.3|107239.6|107214.6|29
1725440550000|2024-09-04 09:02:30|107246.9|107221.9|107243.1|107218.1|107247.7|107222.7|107243.1|107218.1|14
1725440560000|2024-09-04 09:02:40|107243.9|107218.9|107242.4|107217.4|107244.2|107219.2|107242.4|107217.4|18
1725440570000|2024-09-04 09:02:50|107242.5|107217.5|107243.1|107218.1|107243.2|107218.2|107242.3|107217.3|7
1725440580000|2024-09-04 09:03:00|107243|107218|107241.8|107216.8|107244.1|107219.1|107240.5|107215.5|19
1725440590000|2024-09-04 09:03:10|107242.3|107217.3|107221.5|107196.5|107242.3|107217.3|107219.9|107194.9|24
1725440600000|2024-09-04 09:03:20|107220.7|107195.7|107243|107193|107245.6|107195.7|107219.9|107176.4|29
1725440610000|2024-09-04 09:03:30|107243.1|107193.1|107253.8|107203.8|107254.4|107204.4|107239.9|107189.9|21
1725440620000|2024-09-04 09:03:40|107254.7|107204.7|107256.5|107206.5|107256.5|107206.5|107253|107203|25
1725440630000|2024-09-04 09:03:50|107256.7|107206.7|107260.7|107210.7|107263.1|107213.1|107254.9|107204.9|24
1725440640000|2024-09-04 09:04:00|107260.9|107210.9|107262.7|107212.7|107262.7|107212.7|107259.8|107209.8|13
1725440650000|2024-09-04 09:04:10|107262.8|107212.8|107242.7|107192.7|107262.8|107212.8|107238.2|107188.2|26
1725440660000|2024-09-04 09:04:20|107242.9|107192.9|107238.7|107188.7|107242.9|107192.9|107238.7|107188.7|11
1725440670000|2024-09-04 09:04:30|107237.8|107187.8|107237|107187|107237.8|107187.8|107232.1|107182.1|30
1725440680000|2024-09-04 09:04:40|107237.1|107187.1|107249.8|107199.8|107249.8|107199.8|107237.1|107187.1|26
1725440690000|2024-09-04 09:04:50|107250.1|107200.1|107252.9|107202.9|107254|107204|107250.1|107200.1|17
1725440700000|2024-09-04 09:05:00|107253.4|107203.4|107251.2|107201.2|107253.4|107203.4|107251.2|107201.2|17
1725440710000|2024-09-04 09:05:10|107251.4|107201.4|107251.1|107226.1|107260|107226.2|107248.4|107201.4|24
1725440720000|2024-09-04 09:05:20|107251.6|107226.6|107250.7|107225.7|107252.1|107227.1|107250|107225|11
1725440730000|2024-09-04 09:05:30|107251|107226|107255.3|107230.3|107255.3|107230.3|107251|107226|14
1725440740000|2024-09-04 09:05:40|107255.5|107230.5|107270.4|107245.4|107270.4|107245.4|107255.5|107230.5|31
1725440750000|2024-09-04 09:05:50|107269.7|107244.7|107282.7|107257.7|107285|107260|107269.5|107244.5|24
1725440760000|2024-09-04 09:06:00|107282.4|107257.4|107271.5|107246.5|107282.4|107257.4|107271.5|107246.5|26
1725440770000|2024-09-04 09:06:10|107271.2|107246.2|107252.3|107227.3|107273.6|107248.6|107251.3|107226.3|24
1725440780000|2024-09-04 09:06:20|107253.4|107228.4|107254.6|107229.6|107254.6|107229.6|107249.9|107224.9|28
1725440790000|2024-09-04 09:06:30|107254.3|107229.3|107252.7|107227.7|107254.4|107229.4|107247.9|107222.9|25
1725440800000|2024-09-04 09:06:40|107253.9|107228.9|107258.7|107233.7|107258.7|107233.7|107253.7|107228.7|13
1725440810000|2024-09-04 09:06:50|107259.2|107234.2|107241|107216|107259.2|107234.2|107240.8|107215.8|22
1725440820000|2024-09-04 09:07:00|107241.4|107216.4|107245.7|107220.7|107245.7|107220.7|107239.4|107214.4|27
1725440830000|2024-09-04 09:07:10|107246.2|107221.2|107246.8|107221.8|107254.1|107229.1|107246.2|107221.2|31
1725440840000|2024-09-04 09:07:20|107247.5|107222.5|107246.6|107221.6|107247.5|107222.5|107245.5|107220.5|53
1725440850000|2024-09-04 09:07:30|107246.7|107221.7|107248.8|107223.8|107249.6|107224.6|107238.1|107213.1|55
1725440860000|2024-09-04 09:07:40|107249.8|107224.8|107253.9|107228.9|107255.1|107230.1|107249.8|107224.8|17
1725440870000|2024-09-04 09:07:50|107254.5|107229.5|107253.7|107228.7|107255.8|107230.8|107253.7|107228.7|19
1725440880000|2024-09-04 09:08:00|107253.3|107228.3|107250.9|107225.9|107253.3|107228.3|107250.8|107225.8|15
1725440890000|2024-09-04 09:08:10|107251.2|107226.2|107249.9|107224.9|107252.5|107227.5|107249.9|107224.9|11
1725440900000|2024-09-04 09:08:20|107250.5|107225.5|107255.6|107230.6|107255.9|107230.9|107247.8|107222.8|23
1725440910000|2024-09-04 09:08:30|107255.3|107230.3|107252.4|107227.4|107255.8|107230.8|107251.1|107226.1|20
1725440920000|2024-09-04 09:08:40|107251.9|107226.9|107248.6|107223.6|107251.9|107226.9|107247.4|107222.4|11
1725440930000|2024-09-04 09:08:50|107248.1|107223.1|107250.7|107225.7|107252.8|107227.8|107247.6|107222.6|18
1725440940000|2024-09-04 09:09:00|107250.5|107225.5|107225.7|107200.7|107250.5|107225.5|107224.2|107199.2|28
1725440950000|2024-09-04 09:09:10|107225.5|107200.5|107216|107191|107225.5|107200.5|107209.9|107184.9|28
1725440960000|2024-09-04 09:09:20|107215.9|107190.9|107220.9|107195.9|107223.4|107198.4|107215.5|107190.5|26
1725440970000|2024-09-04 09:09:30|107220.7|107195.7|107222.5|107197.5|107226.2|107201.2|107218.2|107193.2|22
1725440980000|2024-09-04 09:09:40|107222.2|107197.2|107242.6|107217.6|107242.6|107217.6|107222.2|107197.2|27
1725440990000|2024-09-04 09:09:50|107242.3|107217.3|107223|107198|107242.3|107217.3|107223|107198|36
1725441000000|2024-09-04 09:10:00|107222.8|107197.8|107223.2|107198.2|107223.8|107198.8|107221.5|107196.5|16
1725441010000|2024-09-04 09:10:10|107222.9|107197.9|107239.6|107214.6|107240.6|107215.6|107222.4|107197.4|34
1725441020000|2024-09-04 09:10:20|107239.2|107214.2|107238.8|107213.8|107242|107217|107238.1|107213.1|31
1725441030000|2024-09-04 09:10:30|107239|107214|107237.8|107212.8|107239.2|107214.2|107235.1|107210.1|35
1725441040000|2024-09-04 09:10:40|107238.3|107213.3|107235|107210|107240.9|107215.9|107234.9|107209.9|19
1725441050000|2024-09-04 09:10:50|107235.2|107210.2|107242.6|107217.6|107246.2|107221.2|107235.2|107210.2|30
1725441060000|2024-09-04 09:11:00|107241.8|107216.8|107220.1|107195.1|107241.8|107216.8|107219.5|107194.5|35
1725441070000|2024-09-04 09:11:10|107220.2|107195.2|107242|107217|107242.8|107217.8|107220.2|107195.2|38
1725441080000|2024-09-04 09:11:20|107241.8|107216.8|107240.8|107215.8|107241.8|107216.8|107236.9|107211.9|23
1725441090000|2024-09-04 09:11:30|107241.1|107216.1|107251.9|107201.9|107251.9|107216.1|107237.5|107199.1|24
1725441100000|2024-09-04 09:11:40|107252.2|107202.2|107256.3|107206.3|107256.3|107206.3|107250.8|107200.8|15
1725441110000|2024-09-04 09:11:50|107256.1|107206.1|107247.1|107197.1|107256.4|107206.4|107245.6|107195.6|16
1725441120000|2024-09-04 09:12:00|107246.7|107196.7|107256.3|107206.3|107258.9|107208.9|107245.1|107195.1|28
1725441130000|2024-09-04 09:12:10|107256.4|107206.4|107259.4|107209.4|107260.9|107210.9|107256.2|107206.2|21
1725441140000|2024-09-04 09:12:20|107259.7|107209.7|107259.2|107209.2|107260.7|107210.7|107259|107209|13
1725441150000|2024-09-04 09:12:30|107259|107209|107262.7|107212.7|107262.8|107212.8|107259|107209|15
1725441160000|2024-09-04 09:12:40|107262.6|107212.6|107259.1|107209.1|107264.6|107214.6|107259|107209|15
1725441170000|2024-09-04 09:12:50|107258.7|107208.7|107258.2|107208.2|107258.7|107208.7|107251|107201|11
1725441180000|2024-09-04 09:13:00|107257.4|107207.4|107261.6|107211.6|107261.7|107211.7|107257.4|107207.4|33
1725441190000|2024-09-04 09:13:10|107261.4|107211.4|107249.1|107224.1|107262|107227.6|107248.8|107211.4|35
1725441200000|2024-09-04 09:13:20|107248.5|107223.5|107254.8|107229.8|107255.2|107230.2|107248.4|107223.4|25
1725441210000|2024-09-04 09:13:30|107254.6|107229.6|107256.1|107231.1|107256.3|107231.3|107254.4|107229.4|9
1725441220000|2024-09-04 09:13:40|107255.8|107230.8|107255.9|107230.9|107256.2|107231.2|107255.8|107230.8|6
1725441230000|2024-09-04 09:13:50|107255.7|107230.7|107255.6|107230.6|107257.3|107232.3|107254.7|107229.7|16
1725441240000|2024-09-04 09:14:00|107255.8|107230.8|107255.6|107230.6|107262.5|107237.5|107255.6|107230.6|22
1725441250000|2024-09-04 09:14:10|107255.3|107230.3|107252.8|107227.8|107255.3|107230.3|107250.1|107225.1|10
1725441260000|2024-09-04 09:14:20|107252.6|107227.6|107251.5|107226.5|107252.6|107227.6|107251.5|107226.5|12
1725441270000|2024-09-04 09:14:30|107252.4|107227.4|107258.2|107233.2|107260.6|107235.6|107251.1|107226.1|45
1725441280000|2024-09-04 09:14:40|107258|107233|107244.5|107219.5|107261|107236|107244.5|107219.5|38
1725441290000|2024-09-04 09:14:50|107244.6|107219.6|107235.4|107210.4|107244.6|107219.6|107233.7|107208.7|30
1725441300000|2024-09-04 09:15:00|107235.1|107210.1|107247.4|107222.4|107247.4|107222.4|107231.1|107206.1|28
1725441310000|2024-09-04 09:15:10|107247.5|107222.5|107247.4|107222.4|107250.1|107225.1|107247.1|107222.1|15
1725441320000|2024-09-04 09:15:20|107246.9|107221.9|107251.6|107226.6|107252.2|107227.2|107246.9|107221.9|23
1725441330000|2024-09-04 09:15:30|107252.2|107227.2|107251.2|107226.2|107253.3|107228.3|107251.2|107226.2|21
1725441340000|2024-09-04 09:15:40|107251.8|107226.8|107260.4|107235.4|107261.4|107236.4|107251.4|107226.4|38
1725441350000|2024-09-04 09:15:50|107260.9|107235.9|107253.2|107228.2|107272.7|107247.7|107253.2|107228.2|24
1725441360000|2024-09-04 09:16:00|107253.9|107228.9|107258.6|107233.6|107258.6|107233.6|107253.9|107228.9|16
1725441370000|2024-09-04 09:16:10|107258.8|107233.8|107274.6|107249.6|107275.9|107250.9|107258.8|107233.8|28
1725441380000|2024-09-04 09:16:20|107274.4|107249.4|107279.2|107254.2|107280.6|107255.6|107272.9|107247.9|25
1725441390000|2024-09-04 09:16:30|107278.9|107253.9|107271.7|107246.7|107278.9|107253.9|107271.7|107246.7|18
1725441400000|2024-09-04 09:16:40|107272.2|107247.2|107267|107242|107275.2|107250.2|107266.9|107241.9|22
1725441410000|2024-09-04 09:16:50|107267.5|107242.5|107259.5|107234.5|107269.7|107244.7|107259.1|107234.1|27
1725441420000|2024-09-04 09:17:00|107259.1|107234.1|107264.6|107239.6|107265|107240|107258.3|107233.3|18
1725441430000|2024-09-04 09:17:10|107264.3|107239.3|107223.9|107173.9|107265|107240|107223.9|107173.9|39
1725441440000|2024-09-04 09:17:20|107223.6|107173.6|107224.4|107174.4|107224.8|107174.8|107223.6|107173.6|15
1725441450000|2024-09-04 09:17:30|107224.7|107174.7|107225.5|107175.5|107225.5|107175.5|107223.9|107173.9|14
1725441460000|2024-09-04 09:17:40|107224.8|107174.8|107227.8|107177.8|107229.2|107179.2|107224.8|107174.8|17
1725441470000|2024-09-04 09:17:50|107227.9|107177.9|107219.9|107169.9|107228.6|107178.6|107219.9|107169.9|19
1725441480000|2024-09-04 09:18:00|107219.6|107169.6|107217.2|107192.2|107220.7|107192.9|107209.7|107161.3|33
1725441490000|2024-09-04 09:18:10|107217.5|107192.5|107209.6|107184.6|107220.6|107195.6|107209.3|107184.3|23
1725441500000|2024-09-04 09:18:20|107209.4|107184.4|107214.3|107189.3|107215.3|107190.3|107209|107184|21
1725441510000|2024-09-04 09:18:30|107214.1|107189.1|107213.3|107188.3|107215.9|107190.9|107212.4|107187.4|19
1725441520000|2024-09-04 09:18:40|107213.6|107188.6|107214.3|107189.3|107214.3|107189.3|107212.8|107187.8|13
1725441530000|2024-09-04 09:18:50|107214.4|107189.4|107216.1|107191.1|107216.1|107191.1|107203.3|107178.3|36
1725441540000|2024-09-04 09:19:00|107216.9|107191.9|107228.6|107203.6|107229.8|107204.8|107216.9|107191.9|18
1725441550000|2024-09-04 09:19:10|107228.9|107203.9|107230.3|107205.3|107230.6|107205.6|107228.9|107203.9|17
1725441560000|2024-09-04 09:19:20|107230.2|107205.2|107227.2|107202.2|107232|107207|107227.2|107202.2|14
1725441570000|2024-09-04 09:19:30|107227|107202|107226.9|107201.9|107229.5|107204.5|107224.8|107199.8|26
1725441580000|2024-09-04 09:19:40|107227.1|107202.1|107222.9|107197.9|107227.6|107202.6|107220.8|107195.8|21
1725441590000|2024-09-04 09:19:50|107222.6|107197.6|107216.4|107191.4|107222.8|107197.8|107214.8|107189.8|20
1725441600000|2024-09-04 09:20:00|107216.5|107191.5|107214.9|107189.9|107216.5|107191.5|107212.8|107187.8|10
1725441610000|2024-09-04 09:20:10|107215.2|107190.2|107214.2|107189.2|107222.7|107197.7|107211.8|107186.8|19
1725441620000|2024-09-04 09:20:20|107212.9|107187.9|107209.2|107184.2|107212.9|107187.9|107209.2|107184.2|15
1725441630000|2024-09-04 09:20:30|107209|107184|107211.4|107186.4|107218.7|107193.7|107208.8|107183.8|20
1725441640000|2024-09-04 09:20:40|107210.8|107185.8|107205.1|107180.1|107210.8|107185.8|107205.1|107180.1|14
1725441650000|2024-09-04 09:20:50|107206|107181|107206.1|107181.1|107206.2|107181.2|107205|107180|6
1725441660000|2024-09-04 09:21:00|107206|107181|107212.7|107187.7|107213.1|107188.1|107201.8|107176.8|24
1725441670000|2024-09-04 09:21:10|107212.4|107187.4|107211.2|107186.2|107212.7|107187.7|107210.1|107185.1|16
1725441680000|2024-09-04 09:21:20|107211|107186|107227.4|107177.4|107228.3|107186|107209.3|107175.9|24
1725441690000|2024-09-04 09:21:30|107227.6|107177.6|107221.5|107171.5|107228.5|107178.5|107221.1|107171.1|24
1725441700000|2024-09-04 09:21:40|107222|107172|107223.4|107173.4|107226.2|107176.2|107222|107172|25
1725441710000|2024-09-04 09:21:50|107223.3|107173.3|107218.9|107168.9|107223.3|107173.3|107210.7|107160.7|30
1725441720000|2024-09-04 09:22:00|107217|107167|107199.8|107149.8|107219.4|107169.4|107196.8|107146.8|34
1725441730000|2024-09-04 09:22:10|107199.9|107149.9|107193.9|107143.9|107199.9|107149.9|107191.9|107141.9|20
1725441740000|2024-09-04 09:22:20|107194|107144|107177.1|107127.1|107195.7|107145.7|107177.1|107127.1|24
1725441750000|2024-09-04 09:22:30|107176.7|107126.7|107167.1|107117.1|107177.3|107127.3|107166.2|107116.2|25
1725441760000|2024-09-04 09:22:40|107167.9|107117.9|107162.1|107112.1|107168.5|107118.5|107162.1|107112.1|16
1725441770000|2024-09-04 09:22:50|107160.4|107110.4|107166.1|107116.1|107166.2|107116.2|107160.4|107110.4|22
1725441780000|2024-09-04 09:23:00|107165.8|107115.8|107164.4|107114.4|107166.1|107116.1|107163.7|107113.7|17
1725441790000|2024-09-04 09:23:10|107165.5|107115.5|107162.4|107112.4|107166.8|107116.8|107161.8|107111.8|26
1725441800000|2024-09-04 09:23:20|107161.4|107111.4|107159|107109|107162.9|107112.9|107158.6|107108.6|18
1725441810000|2024-09-04 09:23:30|107160.4|107110.4|107188.1|107138.1|107188.4|107138.4|107159.6|107109.6|19
1725441820000|2024-09-04 09:23:40|107187.7|107137.7|107190.9|107140.9|107190.9|107140.9|107187.5|107137.5|26
1725441830000|2024-09-04 09:23:50|107191|107141|107178.7|107128.7|107195.7|107145.7|107170.8|107120.8|39
1725441840000|2024-09-04 09:24:00|107178|107128|107175.6|107125.6|107178.8|107128.8|107169.7|107119.7|23
1725441850000|2024-09-04 09:24:10|107175.7|107125.7|107195.5|107145.5|107195.7|107145.7|107175.7|107125.7|20
1725441860000|2024-09-04 09:24:20|107195.7|107145.7|107196.6|107146.6|107197.1|107147.1|107195.1|107145.1|19
1725441870000|2024-09-04 09:24:30|107198|107148|107184.9|107134.9|107203.7|107153.7|107184.9|107134.9|27
1725441880000|2024-09-04 09:24:40|107184.8|107134.8|107176.6|107126.6|107184.8|107134.8|107162|107112|27
1725441890000|2024-09-04 09:24:50|107176.8|107126.8|107180.2|107130.2|107183|107133|107176.8|107126.8|23
1725441900000|2024-09-04 09:25:00|107180.7|107130.7|107183.9|107133.9|107184.1|107134.1|107179.1|107129.1|30
1725441910000|2024-09-04 09:25:10|107184.1|107134.1|107185.7|107135.7|107185.9|107135.9|107178.5|107128.5|23
1725441920000|2024-09-04 09:25:20|107186.3|107136.3|107180.8|107130.8|107186.3|107136.3|107180.8|107130.8|24
1725441930000|2024-09-04 09:25:30|107180.7|107130.7|107179.6|107129.6|107185|107135|107177.3|107127.3|32
1725441940000|2024-09-04 09:25:40|107180.8|107130.8|107183.3|107133.3|107183.7|107133.7|107180.8|107130.8|9
1725441950000|2024-09-04 09:25:50|107185.3|107135.3|107206.6|107156.6|107206.6|107156.6|107185.3|107135.3|31
1725441960000|2024-09-04 09:26:00|107206.7|107156.7|107204|107154|107206.7|107156.7|107202.5|107152.5|19
1725441970000|2024-09-04 09:26:10|107203.9|107153.9|107203.8|107153.8|107205.2|107155.2|107200.5|107150.5|14
1725441980000|2024-09-04 09:26:20|107203.4|107153.4|107206|107156|107206|107156|107197.5|107147.5|29
1725441990000|2024-09-04 09:26:30|107206.3|107156.3|107207.3|107157.3|107207.5|107157.5|107204.6|107154.6|18
1725442000000|2024-09-04 09:26:40|107205.6|107155.6|107205.2|107155.2|107211.8|107161.8|107203.9|107153.9|18
1725442010000|2024-09-04 09:26:50|107203.4|107153.4|107211.8|107161.8|107215.3|107165.3|107202.6|107152.6|23
1725442020000|2024-09-04 09:27:00|107212.3|107162.3|107216.3|107166.3|107216.4|107166.4|107210.5|107160.5|44
1725442030000|2024-09-04 09:27:10|107216.6|107166.6|107215|107165|107219.7|107169.7|107215|107165|29
1725442040000|2024-09-04 09:27:20|107214.4|107164.4|107215.9|107165.9|107216.1|107166.1|107214.4|107164.4|10
1725442050000|2024-09-04 09:27:30|107216|107166|107219.2|107169.2|107220|107170|107209.5|107159.5|26
1725442060000|2024-09-04 09:27:40|107219.1|107169.1|107212.6|107162.6|107219.1|107169.1|107209.4|107159.4|22
1725442070000|2024-09-04 09:27:50|107212.8|107162.8|107214.3|107164.3|107215.1|107165.1|107210.3|107160.3|24
1725442080000|2024-09-04 09:28:00|107214.7|107164.7|107209.5|107159.5|107215.7|107165.7|107209.5|107159.5|29
1725442090000|2024-09-04 09:28:10|107209.1|107159.1|107196|107146|107209.1|107159.1|107190.4|107140.4|18
1725442100000|2024-09-04 09:28:20|107196.2|107146.2|107190.5|107140.5|107196.2|107146.2|107188.1|107138.1|19
1725442110000|2024-09-04 09:28:30|107190.4|107140.4|107190.7|107140.7|107190.8|107140.8|107189.8|107139.8|13
1725442120000|2024-09-04 09:28:40|107191|107141|107194.2|107144.2|107198|107148|107191|107141|13
1725442130000|2024-09-04 09:28:50|107194.5|107144.5|107190.8|107140.8|107195.6|107145.6|107190.3|107140.3|19
1725442140000|2024-09-04 09:29:00|107190.5|107140.5|107197.8|107147.8|107209|107159|107190.5|107140.5|27
1725442150000|2024-09-04 09:29:10|107198.1|107148.1|107199.3|107149.3|107199.7|107149.7|107196.9|107146.9|7
1725442160000|2024-09-04 09:29:20|107199|107149|107205.9|107155.9|107206.3|107156.3|107199|107149|24
1725442170000|2024-09-04 09:29:30|107206.4|107156.4|107209.8|107159.8|107210.2|107160.2|107205.3|107155.3|20
1725442180000|2024-09-04 09:29:40|107209.7|107159.7|107210.7|107160.7|107212.6|107162.6|107209.5|107159.5|18
1725442190000|2024-09-04 09:29:50|107210.3|107160.3|107210.8|107160.8|107210.8|107160.8|107205.5|107155.5|20
1725442200000|2024-09-04 09:30:00|107210.1|107160.1|107213.3|107163.3|107216.7|107166.7|107210.1|107160.1|15
1725442210000|2024-09-04 09:30:10|107213.7|107163.7|107216.2|107166.2|107221.9|107171.9|107213.7|107163.7|18
1725442220000|2024-09-04 09:30:20|107215.9|107165.9|107213.3|107163.3|107215.9|107165.9|107211.4|107161.4|25
1725442230000|2024-09-04 09:30:30|107212.9|107162.9|107204.6|107154.6|107212.9|107162.9|107204.6|107154.6|15
1725442240000|2024-09-04 09:30:40|107204.5|107154.5|107202.4|107152.4|107204.5|107154.5|107200.5|107150.5|12
1725442250000|2024-09-04 09:30:50|107202.5|107152.5|107167.4|107117.4|107204.9|107154.9|107167.4|107117.4|19
1725442260000|2024-09-04 09:31:00|107167.1|107117.1|107155.8|107105.8|107167.1|107117.1|107155.7|107105.7|25
1725442270000|2024-09-04 09:31:10|107154.4|107104.4|107138.7|107088.7|107154.4|107104.4|107133.8|107083.8|25
1725442280000|2024-09-04 09:31:20|107138.6|107088.6|107128.8|107078.8|107138.6|107088.6|107128.8|107078.8|28
1725442290000|2024-09-04 09:31:30|107129.5|107079.5|107124|107074|107130.8|107080.8|107124|107074|27
1725442300000|2024-09-04 09:31:40|107123.4|107073.4|107122.5|107072.5|107124|107074|107122.5|107072.5|11
1725442310000|2024-09-04 09:31:50|107122.4|107072.4|107125.8|107075.8|107126.8|107076.8|107122.4|107072.4|13
1725442320000|2024-09-04 09:32:00|107126.3|107076.3|107127|107077|107131.3|107081.3|107126.1|107076.1|24
1725442330000|2024-09-04 09:32:10|107126.9|107076.9|107131.1|107081.1|107131.7|107081.7|107126.6|107076.6|16
1725442340000|2024-09-04 09:32:20|107130.6|107080.6|107124|107074|107130.6|107080.6|107123.7|107073.7|25
1725442350000|2024-09-04 09:32:30|107124.3|107074.3|107126.1|107076.1|107127|107077|107123.2|107073.2|24
1725442360000|2024-09-04 09:32:40|107126.2|107076.2|107118.7|107068.7|107126.7|107076.7|107115|107065|26
1725442370000|2024-09-04 09:32:50|107118.8|107068.8|107117.5|107067.5|107118.8|107068.8|107115.4|107065.4|19
1725442380000|2024-09-04 09:33:00|107117.3|107067.3|107114.3|107064.3|107117.5|107067.5|107114|107064|19
1725442390000|2024-09-04 09:33:10|107114.2|107064.2|107115.6|107065.6|107115.6|107065.6|107112.5|107062.5|20
1725442400000|2024-09-04 09:33:20|107116|107066|107112.8|107062.8|107117.5|107067.5|107112.1|107062.1|20
1725442410000|2024-09-04 09:33:30|107113.3|107063.3|107110|107060|107114|107064|107110|107060|17
1725442420000|2024-09-04 09:33:40|107109.9|107059.9|107093.8|107043.8|107109.9|107059.9|107092|107042|18
1725442430000|2024-09-04 09:33:50|107093.6|107043.6|107089.9|107039.9|107093.6|107043.6|107088.9|107038.9|19
1725442440000|2024-09-04 09:34:00|107090.5|107040.5|107087.9|107037.9|107090.7|107040.7|107087.9|107037.9|12
1725442450000|2024-09-04 09:34:10|107087.5|107037.5|107088|107038|107088|107038|107085.9|107035.9|10
1725442460000|2024-09-04 09:34:20|107088.2|107038.2|107091.1|107041.1|107091.6|107041.6|107088|107038|13
1725442470000|2024-09-04 09:34:30|107091.2|107041.2|107090.9|107040.9|107097|107047|107090.9|107040.9|22
1725442480000|2024-09-04 09:34:40|107091.3|107041.3|107089|107039|107092.4|107042.4|107088.9|107038.9|20
1725442490000|2024-09-04 09:34:50|107090.2|107040.2|107091.7|107041.7|107092.3|107042.3|107090.2|107040.2|11
1725442500000|2024-09-04 09:35:00|107091.6|107041.6|107081.3|107031.3|107091.6|107041.6|107081.3|107031.3|17
1725442510000|2024-09-04 09:35:10|107080.8|107030.8|107082.7|107032.7|107082.7|107032.7|107080.7|107030.7|13
1725442520000|2024-09-04 09:35:20|107081.9|107031.9|107079.4|107029.4|107084.8|107034.8|107079.4|107029.4|23
1725442530000|2024-09-04 09:35:30|107080|107030|107078.7|107028.7|107083.9|107033.9|107078.2|107028.2|21
1725442540000|2024-09-04 09:35:40|107079.1|107029.1|107076.4|107026.4|107079.1|107029.1|107075.9|107025.9|10
1725442550000|2024-09-04 09:35:50|107076.2|107026.2|107075.8|107025.8|107076.2|107026.2|107075.7|107025.7|3
1725442560000|2024-09-04 09:36:00|107076|107026|107075.4|107025.4|107076.2|107026.2|107075.4|107025.4|6
1725442570000|2024-09-04 09:36:10|107075.8|107025.8|107062.7|107012.7|107075.8|107025.8|107062.7|107012.7|18
1725442580000|2024-09-04 09:36:20|107062.8|107012.8|107061.2|107011.2|107062.9|107012.9|107057.7|107007.7|22
1725442590000|2024-09-04 09:36:30|107061|107011|107061.4|107011.4|107061.6|107011.6|107058.8|107008.8|12
1725442600000|2024-09-04 09:36:40|107061.7|107011.7|107057.8|107007.8|107062|107012|107057.3|107007.3|11
1725442610000|2024-09-04 09:36:50|107058.2|107008.2|107055.7|107005.7|107058.6|107008.6|107053.1|107003.1|14
1725442620000|2024-09-04 09:37:00|107055.5|107005.5|107056.3|107006.3|107057.2|107007.2|107054.2|107004.2|15
1725442630000|2024-09-04 09:37:10|107056.1|107006.1|107058.7|107008.7|107058.7|107008.7|107054.6|107004.6|7
1725442640000|2024-09-04 09:37:20|107059.6|107009.6|107081.9|107031.9|107082.4|107032.4|107059.6|107009.6|21
1725442650000|2024-09-04 09:37:30|107081.6|107031.6|107086.9|107036.9|107086.9|107036.9|107081.3|107031.3|17
1725442660000|2024-09-04 09:37:40|107087.1|107037.1|107095.9|107045.9|107098|107048|107087.1|107037.1|30
1725442670000|2024-09-04 09:37:50|107095.7|107045.7|107098.7|107048.7|107098.7|107048.7|107095.7|107045.7|14
1725442680000|2024-09-04 09:38:00|107099|107049|107109.9|107059.9|107109.9|107059.9|107099|107049|22
1725442690000|2024-09-04 09:38:10|107110.3|107060.3|107121.1|107071.1|107121.2|107071.2|107110.3|107060.3|20
1725442700000|2024-09-04 09:38:20|107120.7|107070.7|107121.2|107071.2|107121.5|107071.5|107114.3|107064.3|28
1725442710000|2024-09-04 09:38:30|107121.5|107071.5|107112.4|107062.4|107121.5|107071.5|107112.4|107062.4|19
1725442720000|2024-09-04 09:38:40|107112.6|107062.6|107086|107036|107112.7|107062.7|107085.8|107035.8|29
1725442730000|2024-09-04 09:38:50|107086.2|107036.2|107078|107028|107086.2|107036.2|107077.6|107027.6|15
1725442740000|2024-09-04 09:39:00|107077.8|107027.8|107040.6|106990.6|107079.3|107029.3|107039.3|106989.3|23
1725442750000|2024-09-04 09:39:10|107038.9|106988.9|107021.3|106971.3|107038.9|106988.9|107021.3|106971.3|34
1725442760000|2024-09-04 09:39:20|107021.5|106971.5|107018.9|106968.9|107025|106975|107018.9|106968.9|26
1725442770000|2024-09-04 09:39:30|107020.8|106970.8|107022.6|106972.6|107025.2|106975.2|107020.6|106970.6|21
1725442780000|2024-09-04 09:39:40|107021.7|106971.7|107021|106971|107022.6|106972.6|107020.4|106970.4|22
1725442790000|2024-09-04 09:39:50|107020.5|106970.5|107021.5|106971.5|107021.5|106971.5|107017.8|106967.8|23
1725442800000|2024-09-04 09:40:00|107021.9|106971.9|107030.6|106980.6|107031.1|106981.1|107021.9|106971.9|25
1725442810000|2024-09-04 09:40:10|107030.8|106980.8|107027.8|106977.8|107030.9|106980.9|107027.2|106977.2|14
1725442820000|2024-09-04 09:40:20|107027.7|106977.7|107021.1|106971.1|107028.6|106978.6|107020.3|106970.3|22
1725442830000|2024-09-04 09:40:30|107020.8|106970.8|107033.5|106983.5|107035.9|106985.9|107020.8|106970.8|32
1725442840000|2024-09-04 09:40:40|107034|106984|107024|106974|107034.4|106984.4|107023.5|106973.5|15
1725442850000|2024-09-04 09:40:50|107023.9|106973.9|107049.9|106999.9|107050.7|107000.7|107022.8|106972.8|35
1725442860000|2024-09-04 09:41:00|107051|107001|107052.1|107002.1|107054.3|107004.3|107051|107001|18
1725442870000|2024-09-04 09:41:10|107051.9|107001.9|107041|107016|107051.9|107016|107037.6|107001|10
1725442880000|2024-09-04 09:41:20|107042.2|107017.2|107064.8|107039.8|107064.8|107039.8|107030.6|107005.6|35
1725442890000|2024-09-04 09:41:30|107064.9|107039.9|107061|107036|107067|107042|107057.1|107032.1|23
1725442900000|2024-09-04 09:41:40|107060.1|107035.1|107066.3|107041.3|107067.9|107042.9|107060.1|107035.1|24
1725442910000|2024-09-04 09:41:50|107066|107041|107066.3|107041.3|107066.6|107041.6|107063.6|107038.6|22
1725442920000|2024-09-04 09:42:00|107066.6|107041.6|107066.7|107041.7|107066.8|107041.8|107065.7|107040.7|7
1725442930000|2024-09-04 09:42:10|107066.8|107041.8|107096.8|107046.8|107097.1|107058|107066.8|107041.8|30
1725442940000|2024-09-04 09:42:20|107096.9|107046.9|107096.3|107046.3|107097.2|107047.2|107095|107045|12
1725442950000|2024-09-04 09:42:30|107096.4|107046.4|107097.9|107047.9|107098.2|107048.2|107096.4|107046.4|8
1725442960000|2024-09-04 09:42:40|107097.8|107047.8|107101.7|107051.7|107103.1|107053.1|107097.8|107047.8|20
1725442970000|2024-09-04 09:42:50|107101.9|107051.9|107101.6|107051.6|107101.9|107051.9|107101.6|107051.6|9
1725442980000|2024-09-04 09:43:00|107101.3|107051.3|107088.4|107038.4|107101.5|107051.5|107088.4|107038.4|27
1725442990000|2024-09-04 09:43:10|107088.7|107038.7|107091.6|107041.6|107095.4|107045.4|107088.7|107038.7|25
1725443000000|2024-09-04 09:43:20|107091.9|107041.9|107089.9|107039.9|107095|107045|107089.9|107039.9|21
1725443010000|2024-09-04 09:43:30|107089.6|107039.6|107082.9|107032.9|107089.6|107039.6|107082.9|107032.9|20
1725443020000|2024-09-04 09:43:40|107083.7|107033.7|107053.6|107003.6|107088.5|107038.5|107053.6|107003.6|27
1725443030000|2024-09-04 09:43:50|107052.6|107002.6|107053.5|107003.5|107057|107007|107050.8|107000.8|33
1725443040000|2024-09-04 09:44:00|107054|107004|107047.1|106997.1|107054|107004|107044.8|106994.8|37
1725443050000|2024-09-04 09:44:10|107047.4|106997.4|107035.5|106985.5|107047.4|106997.4|107034.1|106984.1|29
1725443060000|2024-09-04 09:44:20|107035.3|106985.3|107031.7|106981.7|107037.7|106987.7|107031.7|106981.7|20
1725443070000|2024-09-04 09:44:30|107030.9|106980.9|107031.9|106981.9|107033.8|106983.8|107030.9|106980.9|13
1725443080000|2024-09-04 09:44:40|107032.3|106982.3|107031.7|106981.7|107033.4|106983.4|107031|106981|17
1725443090000|2024-09-04 09:44:50|107031.4|106981.4|107013.7|106988.7|107031.4|106989.2|107011.4|106974.5|30
1725443100000|2024-09-04 09:45:00|107014|106989|107009.8|106984.8|107018.3|106993.3|107007.9|106982.9|31
1725443110000|2024-09-04 09:45:10|107010.1|106985.1|107028.4|107003.4|107028.4|107003.4|107008.7|106983.7|23
1725443120000|2024-09-04 09:45:20|107029.7|107004.7|107027|107002|107029.7|107004.7|107026.7|107001.7|23
1725443130000|2024-09-04 09:45:30|107039.5|106989.5|107023.5|106973.5|107039.5|106989.5|107022.9|106972.9|37
1725443140000|2024-09-04 09:45:40|107023.3|106973.3|107022.6|106972.6|107024.2|106974.2|107020.3|106970.3|19
1725443150000|2024-09-04 09:45:50|107022.4|106972.4|107020.5|106970.5|107022.4|106972.4|107020.3|106970.3|19
1725443160000|2024-09-04 09:46:00|107020.4|106970.4|107006.3|106956.3|107020.4|106970.4|107002.8|106952.8|32
1725443170000|2024-09-04 09:46:10|107007.2|106957.2|106992.9|106942.9|107007.2|106957.2|106988.5|106938.5|38
1725443180000|2024-09-04 09:46:20|106993|106943|106988.2|106938.2|106994.2|106944.2|106988.2|106938.2|29
1725443190000|2024-09-04 09:46:30|106989|106939|106988.5|106938.5|106989|106939|106987.5|106937.5|17
1725443200000|2024-09-04 09:46:40|106988.4|106938.4|106994.7|106944.7|106995.5|106945.5|106988.4|106938.4|26
1725443210000|2024-09-04 09:46:50|106990.6|106940.6|106999.1|106949.1|106999.1|106949.1|106990.6|106940.6|31
1725443220000|2024-09-04 09:47:00|106999.2|106949.2|107001|106951|107001.9|106951.9|106999.1|106949.1|17
1725443230000|2024-09-04 09:47:10|107001.5|106951.5|107002.5|106952.5|107002.9|106952.9|107001.4|106951.4|10
1725443240000|2024-09-04 09:47:20|107002|106952|106991.2|106941.2|107003.4|106953.4|106991.2|106941.2|22
1725443250000|2024-09-04 09:47:30|106990.8|106940.8|106995.3|106945.3|106995.3|106945.3|106990.2|106940.2|31
1725443260000|2024-09-04 09:47:40|106995.6|106945.6|106991.4|106941.4|106997.8|106947.8|106991.1|106941.1|18
1725443270000|2024-09-04 09:47:50|106991.5|106941.5|106979.5|106929.5|106992.3|106942.3|106978.4|106928.4|35
1725443280000|2024-09-04 09:48:00|106979.3|106929.3|106966.1|106916.1|106982|106932|106964.4|106914.4|34
1725443290000|2024-09-04 09:48:10|106967|106917|106964.9|106914.9|106967.3|106917.3|106964.7|106914.7|10
1725443300000|2024-09-04 09:48:20|106966.4|106916.4|106998.7|106948.7|107007.1|106957.1|106965.7|106915.7|43
1725443310000|2024-09-04 09:48:30|106999|106949|106991.6|106941.6|106999|106949|106991.6|106941.6|15
1725443320000|2024-09-04 09:48:40|106992.5|106942.5|106991.1|106941.1|106992.5|106942.5|106990.3|106940.3|13
1725443330000|2024-09-04 09:48:50|106992.2|106942.2|106992.2|106942.2|106992.7|106942.7|106991.2|106941.2|12
1725443340000|2024-09-04 09:49:00|106993.9|106943.9|106993.2|106943.2|106999.4|106949.4|106991.7|106941.7|29
1725443350000|2024-09-04 09:49:10|106992.2|106942.2|106990.6|106940.6|106993.2|106943.2|106990.5|106940.5|15
1725443360000|2024-09-04 09:49:20|106990.3|106940.3|106992.5|106942.5|106993.2|106943.2|106990.3|106940.3|14
1725443370000|2024-09-04 09:49:30|106992.8|106942.8|106986.6|106961.6|106999.4|106962.2|106986.6|106938.2|26
1725443380000|2024-09-04 09:49:40|106986.5|106961.5|106989.7|106964.7|106992.3|106967.3|106985.7|106960.7|28
1725443390000|2024-09-04 09:49:50|106989.4|106964.4|107002.5|106952.5|107009.9|106967.1|106989.4|106952.5|31
1725443400000|2024-09-04 09:50:00|107003.5|106953.5|107007.3|106957.3|107010.6|106960.6|107003.5|106953.5|16
1725443410000|2024-09-04 09:50:10|107007.4|106957.4|106974.2|106924.2|107007.8|106957.8|106969.1|106919.1|33
1725443420000|2024-09-04 09:50:20|106974.3|106924.3|106980.1|106930.1|106980.1|106930.1|106974.3|106924.3|22
1725443430000|2024-09-04 09:50:30|106980|106930|106989.3|106939.3|106992|106942|106971.3|106921.3|33
1725443440000|2024-09-04 09:50:40|106989.9|106939.9|106985.9|106935.9|106990|106940|106984|106934|33
1725443450000|2024-09-04 09:50:50|106986.1|106936.1|106998|106948|106998.4|106948.4|106986.1|106936.1|21
1725443460000|2024-09-04 09:51:00|106999.1|106949.1|106975.8|106925.8|106999.1|106949.1|106975.8|106925.8|28
1725443470000|2024-09-04 09:51:10|106976.3|106926.3|106982.5|106932.5|106982.5|106932.5|106976.3|106926.3|12
1725443480000|2024-09-04 09:51:20|106983.1|106933.1|106980.4|106930.4|106983.1|106933.1|106978.9|106928.9|19
1725443490000|2024-09-04 09:51:30|106980.5|106930.5|106979.6|106929.6|106983.6|106933.6|106979.6|106929.6|23
1725443500000|2024-09-04 09:51:40|106980|106930|106975|106925|106980|106930|106975|106925|14
1725443510000|2024-09-04 09:51:50|106975.1|106925.1|106979.5|106929.5|106980.1|106930.1|106974|106924|11
1725443520000|2024-09-04 09:52:00|106979|106929|106979.8|106929.8|106979.8|106929.8|106978|106928|15
1725443530000|2024-09-04 09:52:10|106980|106930|106990.5|106940.5|106993.4|106943.4|106977.6|106927.6|39
1725443540000|2024-09-04 09:52:20|106990.7|106940.7|107000.5|106950.5|107003.8|106953.8|106990.7|106940.7|28
1725443550000|2024-09-04 09:52:30|106999.8|106949.8|106993.6|106943.6|106999.8|106949.8|106992.1|106942.1|19
1725443560000|2024-09-04 09:52:40|106993|106943|106988.2|106938.2|106993|106943|106981.9|106931.9|25
1725443570000|2024-09-04 09:52:50|106988|106938|106984.3|106934.3|106988.4|106938.4|106984.3|106934.3|10
1725443580000|2024-09-04 09:53:00|106981.9|106931.9|106981.7|106931.7|106982|106932|106978|106928|38
1725443590000|2024-09-04 09:53:10|106981.9|106931.9|106981.2|106931.2|106982.3|106932.3|106980.6|106930.6|14
1725443600000|2024-09-04 09:53:20|106981.3|106931.3|106983.2|106933.2|106983.2|106933.2|106981.2|106931.2|8
1725443610000|2024-09-04 09:53:30|106983.4|106933.4|106991.5|106941.5|106994.9|106944.9|106983.1|106933.1|13
1725443620000|2024-09-04 09:53:40|106991.4|106941.4|107000.5|106950.5|107000.9|106950.9|106991.4|106941.4|26
1725443630000|2024-09-04 09:53:50|107000.4|106950.4|106995.6|106945.6|107001.3|106951.3|106995.5|106945.5|27
1725443640000|2024-09-04 09:54:00|106996|106946|106999.1|106949.1|107001.3|106951.3|106996|106946|23
1725443650000|2024-09-04 09:54:10|106998.9|106948.9|106996.5|106946.5|106998.9|106948.9|106992.9|106942.9|25
1725443660000|2024-09-04 09:54:20|106998|106948|106999.1|106949.1|107000.7|106950.7|106998|106948|17
1725443670000|2024-09-04 09:54:30|106998.7|106948.7|106994.9|106944.9|107002.5|106952.5|106994.9|106944.9|23
1725443680000|2024-09-04 09:54:40|106996|106946|106994.9|106944.9|106996|106946|106993.3|106943.3|12
1725443690000|2024-09-04 09:54:50|106995.3|106945.3|106999.3|106949.3|107001.6|106951.6|106995.3|106945.3|26
1725443700000|2024-09-04 09:55:00|106998.7|106948.7|106969.4|106944.4|106998.7|106948.7|106962.5|106933.4|26
1725443710000|2024-09-04 09:55:10|106969.1|106944.1|106959.1|106934.1|106969.1|106944.1|106959.1|106934.1|16
1725443720000|2024-09-04 09:55:20|106958|106933|106954.9|106929.9|106959.4|106934.4|106953.7|106928.7|18
1725443730000|2024-09-04 09:55:30|106955.1|106930.1|106958|106933|106958|106933|106955.1|106930.1|11
1725443740000|2024-09-04 09:55:40|106957.7|106932.7|106949.7|106924.7|106957.7|106932.7|106946.5|106921.5|15
1725443750000|2024-09-04 09:55:50|106950|106925|106952.7|106927.7|106952.7|106927.7|106948.9|106923.9|13
1725443760000|2024-09-04 09:56:00|106953|106928|106966.3|106941.3|106967.3|106942.3|106953|106928|19
1725443770000|2024-09-04 09:56:10|106966.5|106941.5|106967.7|106942.7|106967.7|106942.7|106966.5|106941.5|8
1725443780000|2024-09-04 09:56:20|106967.4|106942.4|106971.5|106921.5|106971.5|106942.7|106953.6|106912.6|32
1725443790000|2024-09-04 09:56:30|106972.1|106922.1|106973.6|106923.6|106973.6|106923.6|106971.4|106921.4|14
1725443800000|2024-09-04 09:56:40|106973.1|106923.1|106949.1|106899.1|106973.1|106923.1|106949.1|106899.1|31
1725443810000|2024-09-04 09:56:50|106949|106899|106944|106894|106949.4|106899.4|106943|106893|20
1725443820000|2024-09-04 09:57:00|106944.4|106894.4|106945.7|106895.7|106945.9|106895.9|106944.1|106894.1|17
1725443830000|2024-09-04 09:57:10|106945.6|106895.6|106945.9|106895.9|106946.4|106896.4|106944.1|106894.1|20
1725443840000|2024-09-04 09:57:20|106946|106896|106945.2|106895.2|106947.2|106897.2|106944.6|106894.6|20
1725443850000|2024-09-04 09:57:30|106949.4|106899.4|106935.7|106885.7|106949.4|106899.4|106935.4|106885.4|32
1725443860000|2024-09-04 09:57:40|106935.9|106885.9|106919.4|106894.4|106937.1|106894.8|106919.4|106882.5|24
1725443870000|2024-09-04 09:57:50|106919.5|106894.5|106918.6|106893.6|106920.3|106895.3|106918.3|106893.3|9
1725443880000|2024-09-04 09:58:00|106918|106893|106922.2|106897.2|106923.7|106898.7|106917.3|106892.3|17
1725443890000|2024-09-04 09:58:10|106922.7|106897.7|106928.8|106903.8|106933|106908|106921.4|106896.4|25
1725443900000|2024-09-04 09:58:20|106928.5|106903.5|106918.2|106893.2|106928.5|106903.5|106915.6|106890.6|32
1725443910000|2024-09-04 09:58:30|106918.4|106893.4|106919.2|106894.2|106920.2|106895.2|106918.4|106893.4|16
1725443920000|2024-09-04 09:58:40|106919.3|106894.3|106923.6|106898.6|106924|106899|106916.3|106891.3|26
1725443930000|2024-09-04 09:58:50|106924.2|106899.2|106931.5|106906.5|106934|106909|106924.2|106899.2|25
1725443940000|2024-09-04 09:59:00|106931.3|106906.3|106938.2|106913.2|106945.9|106920.9|106931.3|106906.3|38
1725443950000|2024-09-04 09:59:10|106938.6|106913.6|106931.4|106906.4|106940|106915|106931.2|106906.2|25
1725443960000|2024-09-04 09:59:20|106932|106907|106934.6|106909.6|106934.6|106909.6|106930.6|106905.6|37
1725443970000|2024-09-04 09:59:30|106935|106910|106932.4|106907.4|106935.4|106910.4|106929.9|106904.9|26
1725443980000|2024-09-04 09:59:40|106928.6|106903.6|106926.9|106901.9|106928.6|106903.6|106926.7|106901.7|15
1725443990000|2024-09-04 09:59:50|106927.1|106902.1|106921.7|106896.7|106927.1|106902.1|106921.5|106896.5|9
1725444000000|2024-09-04 10:00:00|106920.1|106895.1|106932.1|106907.1|106934.2|106909.2|106916.7|106891.7|41
1725444010000|2024-09-04 10:00:10|106932.6|106907.6|106938.5|106913.5|106938.5|106913.5|106932.1|106907.1|36
1725444020000|2024-09-04 10:00:20|106938.6|106913.6|106935.8|106910.8|106939.7|106914.7|106935|106910|25
1725444030000|2024-09-04 10:00:30|106936.4|106911.4|106948|106923|106948|106923|106936|106911|34
1725444040000|2024-09-04 10:00:40|106948.7|106923.7|106961.7|106936.7|106963.5|106938.5|106948.7|106923.7|21
1725444050000|2024-09-04 10:00:50|106961.6|106936.6|106968.3|106943.3|106968.4|106943.4|106960.7|106935.7|21
1725444060000|2024-09-04 10:01:00|106968.6|106943.6|106975.7|106950.7|106975.7|106950.7|106968.3|106943.3|22
1725444070000|2024-09-04 10:01:10|106975.3|106950.3|106973.3|106948.3|106975.3|106950.3|106973.2|106948.2|11
1725444080000|2024-09-04 10:01:20|106973.4|106948.4|106978.9|106953.9|106978.9|106953.9|106972.7|106947.7|9
1725444090000|2024-09-04 10:01:30|106978.5|106953.5|106977.2|106952.2|106979.1|106954.1|106977|106952|19
1725444100000|2024-09-04 10:01:40|106977.8|106952.8|106978.3|106953.3|106978.4|106953.4|106974.4|106949.4|19
1725444110000|2024-09-04 10:01:50|106978.8|106953.8|106976.6|106951.6|106979|106954|106975.7|106950.7|15
1725444120000|2024-09-04 10:02:00|106976.1|106951.1|106976.1|106951.1|106977.9|106952.9|106973.6|106948.6|26
1725444130000|2024-09-04 10:02:10|106975.6|106950.6|106971.2|106946.2|106975.6|106950.6|106970|106945|24
1725444140000|2024-09-04 10:02:20|106971.3|106946.3|106970.9|106945.9|106971.5|106946.5|106970.9|106945.9|3
1725444150000|2024-09-04 10:02:30|106971.1|106946.1|106969.5|106944.5|106971.8|106946.8|106964.2|106939.2|25
1725444160000|2024-09-04 10:02:40|106969.3|106944.3|106959.8|106934.8|106969.3|106944.3|106958.9|106933.9|29
1725444170000|2024-09-04 10:02:50|106959.1|106934.1|106950.4|106925.4|106959.3|106934.3|106950.4|106925.4|24
1725444180000|2024-09-04 10:03:00|106949.8|106924.8|106962.7|106937.7|106962.7|106937.7|106949.6|106924.6|21
1725444190000|2024-09-04 10:03:10|106962.9|106937.9|106966.8|106941.8|106967.2|106942.2|106962.9|106937.9|15
1725444200000|2024-09-04 10:03:20|106967.2|106942.2|106967.2|106942.2|106967.5|106942.5|106966.1|106941.1|24
1725444210000|2024-09-04 10:03:30|106967.5|106942.5|106973.3|106948.3|106973.4|106948.4|106967.2|106942.2|18
1725444220000|2024-09-04 10:03:40|106973.9|106948.9|106972.9|106947.9|106974.8|106949.8|106972.9|106947.9|12
1725444230000|2024-09-04 10:03:50|106973.4|106948.4|106992.3|106967.3|106992.3|106967.3|106973.4|106948.4|18
1725444240000|2024-09-04 10:04:00|106992.5|106967.5|106984.6|106959.6|106992.5|106967.5|106983.8|106958.8|23
1725444250000|2024-09-04 10:04:10|106984.5|106959.5|106998.1|106973.1|106998.1|106973.1|106984|106959|21
1725444260000|2024-09-04 10:04:20|106997.8|106972.8|106984.7|106959.7|106997.8|106972.8|106979.4|106954.4|25
1725444270000|2024-09-04 10:04:30|106985|106960|106987|106962|106987|106962|106981.6|106956.6|19
1725444280000|2024-09-04 10:04:40|106987.4|106962.4|107009|106959|107009.6|106976|106987.4|106959|35
1725444290000|2024-09-04 10:04:50|107009.6|106959.6|107009.1|106959.1|107010.4|106960.4|107007.6|106957.6|29
1725444300000|2024-09-04 10:05:00|106997.5|106972.5|107006.1|106981.1|107006.1|106981.1|106996.4|106971.4|21
1725444310000|2024-09-04 10:05:10|107007.6|106982.6|107005.8|106980.8|107008.9|106983.9|107005.8|106980.8|12
1725444320000|2024-09-04 10:05:20|107005.5|106980.5|107003.5|106978.5|107006.1|106981.1|107003.5|106978.5|12
1725444330000|2024-09-04 10:05:30|107003.6|106978.6|107006.9|106981.9|107007.9|106982.9|107003.6|106978.6|12
1725444340000|2024-09-04 10:05:40|107006.6|106981.6|107007.7|106982.7|107008.5|106983.5|107006.1|106981.1|17
1725444350000|2024-09-04 10:05:50|107007.9|106982.9|107001.4|106976.4|107008.6|106983.6|107000.9|106975.9|12
1725444360000|2024-09-04 10:06:00|107001.6|106976.6|106998.9|106973.9|107001.6|106976.6|106996.9|106971.9|16
1725444370000|2024-09-04 10:06:10|106998.2|106973.2|106996.3|106971.3|106998.4|106973.4|106996|106971|9
1725444380000|2024-09-04 10:06:20|106996.7|106971.7|106999.8|106974.8|107001.7|106976.7|106996.7|106971.7|14
1725444390000|2024-09-04 10:06:30|106999.9|106974.9|106970.5|106945.5|107000|106975|106963.6|106938.6|19
1725444400000|2024-09-04 10:06:40|106971.4|106946.4|106963.1|106938.1|106971.4|106946.4|106963.1|106938.1|21
1725444410000|2024-09-04 10:06:50|106962.8|106937.8|106964.4|106939.4|106964.6|106939.6|106962.4|106937.4|15
1725444420000|2024-09-04 10:07:00|106962.8|106937.8|106970.2|106945.2|106971.1|106946.1|106962.8|106937.8|14
1725444430000|2024-09-04 10:07:10|106970|106945|106973.8|106948.8|106973.8|106948.8|106969.7|106944.7|17
1725444440000|2024-09-04 10:07:20|106973.6|106948.6|106972.9|106947.9|106975|106950|106969.1|106944.1|30
1725444450000|2024-09-04 10:07:30|106973.5|106948.5|106972.4|106947.4|106974.4|106949.4|106972.1|106947.1|18
1725444460000|2024-09-04 10:07:40|106972.2|106947.2|106968.4|106943.4|106972.4|106947.4|106968|106943|11
1725444470000|2024-09-04 10:07:50|106968.3|106943.3|106967.8|106942.8|106968.4|106943.4|106967.1|106942.1|6
1725444480000|2024-09-04 10:08:00|106967|106942|106964.3|106939.3|106967|106942|106962.1|106937.1|17
1725444490000|2024-09-04 10:08:10|106964.6|106939.6|106970.5|106945.5|106971.4|106946.4|106964.6|106939.6|17
1725444500000|2024-09-04 10:08:20|106970.6|106945.6|106971|106946|106971.8|106946.8|106968.9|106943.9|16
1725444510000|2024-09-04 10:08:30|106970.7|106945.7|106970.7|106945.7|106970.7|106945.7|106969.2|106944.2|18
1725444520000|2024-09-04 10:08:40|106970.8|106945.8|106986.7|106961.7|106987.1|106962.1|106970.8|106945.8|30
1725444530000|2024-09-04 10:08:50|106986.6|106961.6|106986.9|106961.9|106987.7|106962.7|106986.3|106961.3|16
1725444540000|2024-09-04 10:09:00|106987.1|106962.1|107000.1|106950.1|107003.4|106967.4|106986.3|106950.1|22
1725444550000|2024-09-04 10:09:10|107000.4|106950.4|106999.2|106949.2|107002.2|106952.2|106999.2|106949.2|19
1725444560000|2024-09-04 10:09:20|106999|106949|107003.7|106953.7|107003.7|106953.7|106999|106949|15
1725444570000|2024-09-04 10:09:30|107003.9|106953.9|107004.1|106954.1|107004.1|106954.1|107003.9|106953.9|2
1725444580000|2024-09-04 10:09:40|107004.2|106954.2|107003|106953|107004.2|106954.2|107002.8|106952.8|8
1725444590000|2024-09-04 10:09:50|107002.1|106952.1|106992.2|106942.2|107003|106953|106991.2|106941.2|20
1725444600000|2024-09-04 10:10:00|106991.7|106941.7|106999.7|106949.7|107000.2|106950.2|106990.8|106940.8|18
1725444610000|2024-09-04 10:10:10|106999|106949|107003.9|106953.9|107003.9|106953.9|106997.9|106947.9|15
1725444620000|2024-09-04 10:10:20|107004.1|106954.1|107008.4|106958.4|107008.4|106958.4|106999.4|106949.4|24
1725444630000|2024-09-04 10:10:30|107008.8|106958.8|107014.6|106964.6|107015.2|106965.2|107008.8|106958.8|15
1725444640000|2024-09-04 10:10:40|107013.5|106963.5|107006.8|106956.8|107013.5|106963.5|107006.4|106956.4|19
1725444650000|2024-09-04 10:10:50|107007|106957|107001.4|106951.4|107007|106957|107001.4|106951.4|9
1725444660000|2024-09-04 10:11:00|107001.7|106951.7|106992.5|106942.5|107003.7|106953.7|106990.9|106940.9|27
1725444670000|2024-09-04 10:11:10|106992.6|106942.6|106992|106942|106994.1|106944.1|106992|106942|14
1725444680000|2024-09-04 10:11:20|106991.6|106941.6|106990.4|106940.4|106991.6|106941.6|106989.7|106939.7|10
1725444690000|2024-09-04 10:11:30|106990.2|106940.2|106960.8|106935.8|106990.5|106940.5|106960|106925.1|16
1725444700000|2024-09-04 10:11:40|106961.4|106936.4|106959.2|106934.2|106962.2|106937.2|106959.2|106934.2|8
1725444710000|2024-09-04 10:11:50|106959.1|106934.1|106957.8|106932.8|106959.1|106934.1|106957.8|106932.8|7
1725444720000|2024-09-04 10:12:00|106956.9|106931.9|106960.3|106935.3|106960.3|106935.3|106956.9|106931.9|11
1725444730000|2024-09-04 10:12:10|106959.9|106934.9|106962|106937|106962.1|106937.1|106959.4|106934.4|14
1725444740000|2024-09-04 10:12:20|106961.4|106936.4|106959.9|106934.9|106962.1|106937.1|106959.9|106934.9|11
1725444750000|2024-09-04 10:12:30|106959.7|106934.7|106954|106929|106959.7|106934.7|106952.8|106927.8|10
1725444760000|2024-09-04 10:12:40|106953.9|106928.9|106955.8|106930.8|106955.8|106930.8|106953.8|106928.8|11
1725444770000|2024-09-04 10:12:50|106955.4|106930.4|106973.3|106948.3|106973.3|106948.3|106955.4|106930.4|10
1725444780000|2024-09-04 10:13:00|106976.7|106951.7|106982.4|106957.4|106984.6|106959.6|106976.7|106951.7|32
1725444790000|2024-09-04 10:13:10|106982.6|106957.6|106981.4|106956.4|106983.6|106958.6|106981.4|106956.4|7
1725444800000|2024-09-04 10:13:20|106981.6|106956.6|106975.3|106950.3|106982|106957|106975.3|106950.3|14
1725444810000|2024-09-04 10:13:30|106974.9|106949.9|106974.8|106949.8|106975.3|106950.3|106974.8|106949.8|4
1725444820000|2024-09-04 10:13:40|106975.3|106950.3|106985.2|106960.2|106985.2|106960.2|106974.2|106949.2|12
1725444830000|2024-09-04 10:13:50|106985.1|106960.1|106992.7|106967.7|106992.7|106967.7|106985.1|106960.1|11
1725444840000|2024-09-04 10:14:00|106992.1|106967.1|106988.1|106963.1|106992.1|106967.1|106988.1|106963.1|9
1725444850000|2024-09-04 10:14:10|106988.2|106963.2|106987|106962|106989.1|106964.1|106987|106962|11
1725444860000|2024-09-04 10:14:20|106987.3|106962.3|106987.5|106962.5|106988.8|106963.8|106987.3|106962.3|8
1725444870000|2024-09-04 10:14:30|106988.1|106963.1|106987.3|106962.3|106988.4|106963.4|106987.3|106962.3|4
1725444880000|2024-09-04 10:14:40|106987|106962|106980.5|106955.5|106987|106962|106979.6|106954.6|10
1725444890000|2024-09-04 10:14:50|106980.4|106955.4|106980.9|106955.9|106980.9|106955.9|106979.8|106954.8|9
1725444900000|2024-09-04 10:15:00|106981.1|106956.1|106988.9|106963.9|106989.1|106964.1|106981.1|106956.1|21
1725444910000|2024-09-04 10:15:10|106989|106964|106988.8|106963.8|106989.1|106964.1|106988.5|106963.5|4
1725444920000|2024-09-04 10:15:20|106988.5|106963.5|106988.8|106963.8|106988.8|106963.8|106988.4|106963.4|5
1725444930000|2024-09-04 10:15:30|106988.9|106963.9|106988.5|106963.5|106989.4|106964.4|106986.7|106961.7|17
1725444940000|2024-09-04 10:15:40|106988.1|106963.1|106987.1|106962.1|106988.1|106963.1|106987|106962|6
1725444950000|2024-09-04 10:15:50|106987.3|106962.3|106986.9|106961.9|106987.3|106962.3|106986.6|106961.6|8
1725444960000|2024-09-04 10:16:00|106986.4|106961.4|106987.4|106962.4|106988|106963|106984.2|106959.2|16
1725444970000|2024-09-04 10:16:10|106987.9|106962.9|106995|106970|106996.3|106971.3|106987.9|106962.9|21
1725444980000|2024-09-04 10:16:20|106994.9|106969.9|106993.4|106968.4|106995|106970|106993.1|106968.1|19
1725444990000|2024-09-04 10:16:30|106993.1|106968.1|106991.9|106966.9|106993.1|106968.1|106990.5|106965.5|12
1725445000000|2024-09-04 10:16:40|106992|106967|106995|106970|106997.8|106972.8|106986.4|106961.4|21
1725445010000|2024-09-04 10:16:50|106995.4|106970.4|107016.4|106991.4|107016.6|106991.6|106994.7|106969.7|33
1725445020000|2024-09-04 10:17:00|107016.6|106991.6|107009.8|106984.8|107016.6|106991.6|107008.2|106983.2|36
1725445030000|2024-09-04 10:17:10|107009.7|106984.7|107002.2|106977.2|107009.8|106984.8|107002.2|106977.2|24
1725445040000|2024-09-04 10:17:20|107002.4|106977.4|107010.1|106985.1|107010.1|106985.1|107001.8|106976.8|20
1725445050000|2024-09-04 10:17:30|107010.8|106985.8|107007.7|106982.7|107011.2|106986.2|107005.4|106980.4|29
1725445060000|2024-09-04 10:17:40|107007|106982|107009.4|106984.4|107009.6|106984.6|107005.3|106980.3|19
1725445070000|2024-09-04 10:17:50|107009.5|106984.5|107005.9|106980.9|107016.3|106991.3|107005.9|106980.9|14
1725445080000|2024-09-04 10:18:00|107004.2|106979.2|107001.7|106976.7|107006.5|106981.5|107001.2|106976.2|20
1725445090000|2024-09-04 10:18:10|107001.2|106976.2|107006.4|106981.4|107006.4|106981.4|106999.8|106974.8|19
1725445100000|2024-09-04 10:18:20|107007.5|106982.5|107012.4|106987.4|107012.4|106987.4|107004.5|106979.5|20
1725445110000|2024-09-04 10:18:30|107012|106987|107011.7|106986.7|107013.7|106988.7|107010.4|106985.4|19
1725445120000|2024-09-04 10:18:40|107011.8|106986.8|107009.9|106984.9|107011.8|106986.8|107009.4|106984.4|13
1725445130000|2024-09-04 10:18:50|107009|106984|106995.8|106970.8|107009.1|106984.1|106995.7|106970.7|22
1725445140000|2024-09-04 10:19:00|106995.4|106970.4|106988|106963|106995.4|106970.4|106987.6|106962.6|17
1725445150000|2024-09-04 10:19:10|106988.1|106963.1|106983|106958|106988.7|106963.7|106982.4|106957.4|15
1725445160000|2024-09-04 10:19:20|106983.2|106958.2|106980|106955|106983.5|106958.5|106979.3|106954.3|23
1725445170000|2024-09-04 10:19:30|106979.4|106954.4|106981.4|106956.4|106981.4|106956.4|106977.4|106952.4|21
1725445180000|2024-09-04 10:19:40|106981.9|106956.9|106983.4|106958.4|106983.4|106958.4|106981.9|106956.9|10
1725445190000|2024-09-04 10:19:50|106983.5|106958.5|106979.7|106954.7|106983.5|106958.5|106979.7|106954.7|12
1725445200000|2024-09-04 10:20:00|106980.2|106955.2|106982.4|106957.4|106983.2|106958.2|106980.2|106955.2|12
1725445210000|2024-09-04 10:20:10|106982.1|106957.1|106981.5|106956.5|106982.1|106957.1|106980.6|106955.6|8
1725445220000|2024-09-04 10:20:20|106981.7|106956.7|106986.2|106961.2|106986.2|106961.2|106981.6|106956.6|13
1725445230000|2024-09-04 10:20:30|106986.9|106961.9|106988.6|106963.6|106992.9|106967.9|106985.8|106960.8|26
1725445240000|2024-09-04 10:20:40|106989.2|106964.2|107008.9|106983.9|107008.9|106983.9|106989.2|106964.2|30
1725445250000|2024-09-04 10:20:50|107009.2|106984.2|107011.7|106986.7|107013.7|106988.7|107009.2|106984.2|21
1725445260000|2024-09-04 10:21:00|107011.6|106986.6|107000|106975|107011.9|106986.9|106999.6|106974.6|24
1725445270000|2024-09-04 10:21:10|107000.5|106975.5|106997|106972|107003.5|106978.5|106997|106972|25
1725445280000|2024-09-04 10:21:20|106996.9|106971.9|106993.5|106968.5|106997|106972|106990.3|106965.3|28
1725445290000|2024-09-04 10:21:30|106993.4|106968.4|106989.3|106964.3|106996.5|106971.5|106989.3|106964.3|15
1725445300000|2024-09-04 10:21:40|106990.5|106965.5|106990.3|106965.3|106991.3|106966.3|106988.7|106963.7|12
1725445310000|2024-09-04 10:21:50|106988.7|106963.7|106966.9|106941.9|106988.7|106963.7|106963.4|106925|23
1725445320000|2024-09-04 10:22:00|106967.1|106942.1|106972.9|106922.9|106973.9|106944.6|106964.3|106922.9|24
1725445330000|2024-09-04 10:22:10|106973.3|106923.3|106972.1|106922.1|106973.5|106923.5|106972.1|106922.1|8
1725445340000|2024-09-04 10:22:20|106972.6|106922.6|106969.9|106919.9|106972.6|106922.6|106967.6|106917.6|25
1725445350000|2024-09-04 10:22:30|106969.8|106919.8|106974.1|106924.1|106974.1|106924.1|106966.6|106916.6|21
1725445360000|2024-09-04 10:22:40|106974.2|106924.2|106975|106925|106975|106925|106968.9|106918.9|26
1725445370000|2024-09-04 10:22:50|106975.1|106925.1|106977|106927|106977|106927|106975.1|106925.1|11
1725445380000|2024-09-04 10:23:00|106977.1|106927.1|106971.9|106921.9|106978.2|106928.2|106971.9|106921.9|18
1725445390000|2024-09-04 10:23:10|106972|106922|106979.8|106929.8|106980.1|106930.1|106972|106922|17
1725445400000|2024-09-04 10:23:20|106979.5|106929.5|106982.5|106932.5|106983.1|106933.1|106979.5|106929.5|11
1725445410000|2024-09-04 10:23:30|106982.7|106932.7|106981.2|106931.2|106983.8|106933.8|106981.2|106931.2|11
1725445420000|2024-09-04 10:23:40|106980.9|106930.9|106979.8|106929.8|106980.9|106930.9|106975.7|106925.7|18
1725445430000|2024-09-04 10:23:50|106980.5|106930.5|106915.1|106865.1|106980.9|106930.9|106915.1|106865.1|63
1725445440000|2024-09-04 10:24:00|106914.6|106864.6|106877|106827|106914.6|106864.6|106872.7|106822.7|57
1725445450000|2024-09-04 10:24:10|106877.5|106827.5|106878.7|106853.7|106881.1|106854|106869.1|106827.5|35
1725445460000|2024-09-04 10:24:20|106878.9|106853.9|106854.5|106804.5|106880.1|106855.1|106852.3|106802.3|35
1725445470000|2024-09-04 10:24:30|106835.7|106785.7|106803.5|106778.5|106842.1|106792.1|106800.6|106768.4|52
1725445480000|2024-09-04 10:24:40|106803.3|106778.3|106842.3|106817.3|106854.5|106817.3|106802.4|106777.4|48
1725445490000|2024-09-04 10:24:50|106842.7|106817.7|106832.3|106782.3|106851.6|106818|106829.8|106779.8|32
1725445500000|2024-09-04 10:25:00|106832.8|106782.8|106810.4|106760.4|106832.8|106782.8|106803.4|106753.4|50
1725445510000|2024-09-04 10:25:10|106810.3|106760.3|106815.5|106765.5|106819.5|106769.5|106806.6|106756.6|46
1725445520000|2024-09-04 10:25:20|106815.4|106765.4|106829.5|106779.5|106832.6|106782.6|106814.2|106764.2|50
1725445530000|2024-09-04 10:25:30|106829.9|106779.9|106821.6|106771.6|106830.2|106780.2|106819.9|106769.9|33
1725445540000|2024-09-04 10:25:40|106821.3|106771.3|106830.6|106780.6|106830.6|106780.6|106819.4|106769.4|29
1725445550000|2024-09-04 10:25:50|106830.2|106780.2|106835.8|106785.8|106837.8|106787.8|106828.9|106778.9|35
1725445560000|2024-09-04 10:26:00|106835.4|106785.4|106831.3|106781.3|106836.9|106786.9|106829.6|106779.6|39
1725445570000|2024-09-04 10:26:10|106829.6|106779.6|106830.7|106780.7|106833.4|106783.4|106825.2|106775.2|31
1725445580000|2024-09-04 10:26:20|106831.6|106781.6|106828.5|106778.5|106833.5|106783.5|106827.7|106777.7|32
1725445590000|2024-09-04 10:26:30|106828.4|106778.4|106839.8|106789.8|106842.2|106792.2|106828.4|106778.4|32
1725445600000|2024-09-04 10:26:40|106839.2|106789.2|106797.1|106747.1|106839.2|106789.2|106795.1|106745.1|51
1725445610000|2024-09-04 10:26:50|106797.5|106747.5|106808.3|106758.3|106813.9|106763.9|106797.5|106747.5|36
1725445620000|2024-09-04 10:27:00|106809|106759|106809.8|106759.8|106809.8|106759.8|106805.2|106755.2|32
1725445630000|2024-09-04 10:27:10|106809.2|106759.2|106799.6|106749.6|106812.1|106762.1|106797.8|106747.8|27
1725445640000|2024-09-04 10:27:20|106798.5|106748.5|106800.5|106750.5|106802.2|106752.2|106797.7|106747.7|23
1725445650000|2024-09-04 10:27:30|106801.3|106751.3|106799.5|106749.5|106801.8|106751.8|106798.8|106748.8|17
1725445660000|2024-09-04 10:27:40|106800.3|106750.3|106801.1|106751.1|106807.7|106757.7|106800.3|106750.3|24
1725445670000|2024-09-04 10:27:50|106800.7|106750.7|106807.6|106757.6|106807.6|106757.6|106799.8|106749.8|18
1725445680000|2024-09-04 10:28:00|106808.6|106758.6|106815|106765|106815.6|106765.6|106808.6|106758.6|25
1725445690000|2024-09-04 10:28:10|106815.6|106765.6|106848.6|106798.6|106848.6|106798.6|106813.1|106763.1|35
1725445700000|2024-09-04 10:28:20|106849.4|106799.4|106864.1|106814.1|106869.8|106819.8|106849.4|106799.4|40
1725445710000|2024-09-04 10:28:30|106863.8|106813.8|106863.1|106813.1|106863.8|106813.8|106855.5|106805.5|37
1725445720000|2024-09-04 10:28:40|106863.7|106813.7|106858|106808|106864.6|106814.6|106857|106807|29
1725445730000|2024-09-04 10:28:50|106858.3|106808.3|106857.1|106807.1|106860.9|106810.9|106857.1|106807.1|22
1725445740000|2024-09-04 10:29:00|106856.8|106806.8|106859.2|106809.2|106859.5|106809.5|106851.7|106801.7|21
1725445750000|2024-09-04 10:29:10|106859.1|106809.1|106864|106814|106866.5|106816.5|106858.4|106808.4|25
1725445760000|2024-09-04 10:29:20|106864.4|106814.4|106867.5|106817.5|106867.5|106817.5|106864.4|106814.4|15
1725445770000|2024-09-04 10:29:30|106867.7|106817.7|106870.3|106820.3|106870.3|106820.3|106867.6|106817.6|14
1725445780000|2024-09-04 10:29:40|106870|106820|106872.2|106822.2|106872.2|106822.2|106867.5|106817.5|19
1725445790000|2024-09-04 10:29:50|106872|106822|106871.5|106821.5|106872|106822|106870.6|106820.6|14
1725445800000|2024-09-04 10:30:00|106872|106822|106869.9|106844.9|106879.4|106845.4|106868.3|106822|29
1725445810000|2024-09-04 10:30:10|106867.1|106842.1|106859.9|106834.9|106867.1|106842.1|106859.4|106834.4|22
1725445820000|2024-09-04 10:30:20|106859.8|106834.8|106853|106828|106859.8|106834.8|106851.5|106826.5|29
1725445830000|2024-09-04 10:30:30|106853.1|106828.1|106859.9|106834.9|106859.9|106834.9|106853.1|106828.1|11
1725445840000|2024-09-04 10:30:40|106859.6|106834.6|106859.7|106834.7|106859.7|106834.7|106852.9|106827.9|25
1725445850000|2024-09-04 10:30:50|106858.9|106833.9|106853.5|106828.5|106860.3|106835.3|106853.5|106828.5|21
1725445860000|2024-09-04 10:31:00|106853.4|106828.4|106853.1|106828.1|106857.6|106832.6|106847.7|106822.7|26
1725445870000|2024-09-04 10:31:10|106853.4|106828.4|106853.9|106828.9|106854.7|106829.7|106851.8|106826.8|18
1725445880000|2024-09-04 10:31:20|106853.6|106828.6|106848.5|106823.5|106853.6|106828.6|106848.5|106823.5|20
1725445890000|2024-09-04 10:31:30|106848.9|106823.9|106850.9|106825.9|106850.9|106825.9|106848.6|106823.6|11
1725445900000|2024-09-04 10:31:40|106851.1|106826.1|106852.6|106827.6|106853|106828|106851.1|106826.1|6
1725445910000|2024-09-04 10:31:50|106853.1|106828.1|106896.9|106846.9|106897.7|106847.7|106853.1|106828.1|28
1725445920000|2024-09-04 10:32:00|106896.5|106846.5|106896.3|106846.3|106897.8|106847.8|106894.5|106844.5|29
1725445930000|2024-09-04 10:32:10|106896.9|106846.9|106911.6|106861.6|106913.3|106863.3|106895.6|106845.6|30
1725445940000|2024-09-04 10:32:20|106912.7|106862.7|106905.3|106855.3|106912.7|106862.7|106903.6|106853.6|58
1725445950000|2024-09-04 10:32:30|106906.7|106856.7|106895.3|106845.3|106908.3|106858.3|106895|106845|49
1725445960000|2024-09-04 10:32:40|106895|106845|106891|106841|106895.3|106845.3|106888.8|106838.8|26
1725445970000|2024-09-04 10:32:50|106890.7|106840.7|106893.1|106843.1|106893.1|106843.1|106886.1|106836.1|28
1725445980000|2024-09-04 10:33:00|106892.9|106842.9|106891.8|106841.8|106893.6|106843.6|106888.1|106838.1|26
1725445990000|2024-09-04 10:33:10|106893.1|106843.1|106890.9|106840.9|106896.9|106846.9|106887.8|106837.8|46
1725446000000|2024-09-04 10:33:20|106888.6|106838.6|106892.3|106867.3|106905.6|106868.1|106888.6|106838.6|37
1725446010000|2024-09-04 10:33:30|106892.6|106867.6|106893.4|106868.4|106904.3|106879.3|106890.9|106865.9|49
1725446020000|2024-09-04 10:33:40|106894.5|106869.5|106903|106878|106904.4|106879.4|106891.6|106866.6|45
1725446030000|2024-09-04 10:33:50|106902.9|106877.9|106908.8|106883.8|106909|106884|106900.6|106875.6|34
1725446040000|2024-09-04 10:34:00|106908.7|106883.7|106895|106870|106909|106884|106892.8|106867.8|46
1725446050000|2024-09-04 10:34:10|106892.8|106867.8|106889.8|106864.8|106895.5|106870.5|106887.1|106862.1|42
1725446060000|2024-09-04 10:34:20|106890.1|106865.1|106888|106863|106890.8|106865.8|106887.7|106862.7|27
1725446070000|2024-09-04 10:34:30|106887.8|106862.8|106852.1|106802.1|106887.8|106862.8|106851.3|106801.3|36
1725446080000|2024-09-04 10:34:40|106851.7|106801.7|106846.5|106796.5|106851.7|106801.7|106844.5|106794.5|43
1725446090000|2024-09-04 10:34:50|106846.4|106796.4|106837.6|106787.6|106847.6|106797.6|106836.8|106786.8|47
1725446100000|2024-09-04 10:35:00|106838.3|106788.3|106842.9|106792.9|106850.9|106800.9|106837.9|106787.9|47
1725446110000|2024-09-04 10:35:10|106843.9|106793.9|106835.1|106785.1|106843.9|106793.9|106834.5|106784.5|54
1725446120000|2024-09-04 10:35:20|106835|106785|106839.2|106789.2|106839.6|106789.6|106834.4|106784.4|30
1725446130000|2024-09-04 10:35:30|106839.9|106789.9|106829.9|106779.9|106839.9|106789.9|106828.6|106778.6|35
1725446140000|2024-09-04 10:35:40|106830.3|106780.3|106825.8|106775.8|106833.3|106783.3|106824.8|106774.8|38
1725446150000|2024-09-04 10:35:50|106825.3|106775.3|106830.1|106780.1|106830.4|106780.4|106817.6|106767.6|60
1725446160000|2024-09-04 10:36:00|106830.2|106780.2|106839.9|106789.9|106846.3|106796.3|106830.2|106780.2|49
1725446170000|2024-09-04 10:36:10|106839.2|106789.2|106823|106773|106839.9|106789.9|106819.8|106769.8|60
1725446180000|2024-09-04 10:36:20|106823.5|106773.5|106811.8|106761.8|106826.6|106776.6|106811.1|106761.1|54
1725446190000|2024-09-04 10:36:30|106815.8|106765.8|106805.1|106755.1|106820.3|106770.3|106800.3|106750.3|48
1725446200000|2024-09-04 10:36:40|106805.6|106755.6|106807|106757|106807.2|106757.2|106804.5|106754.5|14
1725446210000|2024-09-04 10:36:50|106806.3|106756.3|106804.2|106754.2|106806.3|106756.3|106804.2|106754.2|14
1725446220000|2024-09-04 10:37:00|106803.8|106753.8|106809.4|106759.4|106809.4|106759.4|106803.8|106753.8|13
1725446230000|2024-09-04 10:37:10|106808.5|106758.5|106809.9|106759.9|106810.4|106760.4|106808.5|106758.5|20
1725446240000|2024-09-04 10:37:20|106810.1|106760.1|106829.2|106779.2|106836|106786|106809.7|106759.7|42
1725446250000|2024-09-04 10:37:30|106829.1|106779.1|106824.5|106774.5|106829.1|106779.1|106824.3|106774.3|23
1725446260000|2024-09-04 10:37:40|106824.1|106774.1|106809.4|106759.4|106824.7|106774.7|106808.5|106758.5|26
1725446270000|2024-09-04 10:37:50|106810.2|106760.2|106808.2|106758.2|106811.5|106761.5|106807.4|106757.4|22
1725446280000|2024-09-04 10:38:00|106807.7|106757.7|106798.2|106748.2|106808.2|106758.2|106792.5|106742.5|31
1725446290000|2024-09-04 10:38:10|106797.8|106747.8|106801.1|106751.1|106801.1|106751.1|106796.4|106746.4|15
1725446300000|2024-09-04 10:38:20|106799.8|106749.8|106797.5|106747.5|106800.1|106750.1|106797.5|106747.5|17
1725446310000|2024-09-04 10:38:30|106797.7|106747.7|106777.4|106727.4|106797.7|106747.7|106776|106726|22
1725446320000|2024-09-04 10:38:40|106776.9|106726.9|106776.9|106726.9|106783.6|106733.6|106776.9|106726.9|26
1725446330000|2024-09-04 10:38:50|106776.3|106726.3|106792.1|106742.1|106793.3|106743.3|106775.8|106725.8|27
1725446340000|2024-09-04 10:39:00|106792.2|106742.2|106791.6|106741.6|106793.3|106743.3|106790.6|106740.6|27
1725446350000|2024-09-04 10:39:10|106790.8|106740.8|106787.4|106737.4|106791.8|106741.8|106786.7|106736.7|20
1725446360000|2024-09-04 10:39:20|106787.3|106737.3|106791|106741|106792|106742|106786.6|106736.6|32
1725446370000|2024-09-04 10:39:30|106791.3|106741.3|106785.2|106735.2|106791.5|106741.5|106785.2|106735.2|18
1725446380000|2024-09-04 10:39:40|106784.5|106734.5|106758.6|106733.6|106785|106735|106753.9|106721.1|30
1725446390000|2024-09-04 10:39:50|106760.1|106735.1|106783.5|106733.5|106783.5|106746.2|106759.9|106731.8|26
1725446400000|2024-09-04 10:40:00|106790.4|106740.4|106793.9|106743.9|106797|106747|106790.4|106740.4|25
1725446410000|2024-09-04 10:40:10|106794|106744|106785.8|106735.8|106794|106744|106784.3|106734.3|34
1725446420000|2024-09-04 10:40:20|106787.1|106737.1|106793.6|106743.6|106793.6|106743.6|106787.1|106737.1|15
1725446430000|2024-09-04 10:40:30|106794|106744|106825.1|106775.1|106825.1|106775.1|106793.4|106743.4|30
1725446440000|2024-09-04 10:40:40|106824.7|106774.7|106822.9|106772.9|106827.4|106777.4|106822|106772|32
1725446450000|2024-09-04 10:40:50|106823.1|106773.1|106823.1|106773.1|106823.9|106773.9|106823|106773|5
1725446460000|2024-09-04 10:41:00|106824|106774|106827.6|106777.6|106833.9|106783.9|106823.8|106773.8|29
1725446470000|2024-09-04 10:41:10|106828|106778|106824.3|106774.3|106828.5|106778.5|106823.9|106773.9|18
1725446480000|2024-09-04 10:41:20|106824.5|106774.5|106824.6|106774.6|106826.7|106776.7|106822.4|106772.4|21
1725446490000|2024-09-04 10:41:30|106822.9|106772.9|106825.3|106775.3|106825.3|106775.3|106822.2|106772.2|14
1725446500000|2024-09-04 10:41:40|106825.5|106775.5|106835.8|106785.8|106852.2|106802.2|106825.5|106775.5|42
1725446510000|2024-09-04 10:41:50|106835.6|106785.6|106832.5|106782.5|106835.9|106785.9|106832.5|106782.5|9
1725446520000|2024-09-04 10:42:00|106832.8|106782.8|106832.5|106782.5|106839.4|106789.4|106832|106782|29
1725446530000|2024-09-04 10:42:10|106832.4|106782.4|106832.3|106782.3|106832.6|106782.6|106832.1|106782.1|10
1725446540000|2024-09-04 10:42:20|106832.1|106782.1|106845|106795|106845|106795|106832.1|106782.1|22
1725446550000|2024-09-04 10:42:30|106845.4|106795.4|106850.5|106800.5|106851.2|106801.2|106845.4|106795.4|21
1725446560000|2024-09-04 10:42:40|106850.9|106800.9|106846.1|106796.1|106851.4|106801.4|106846.1|106796.1|21
1725446570000|2024-09-04 10:42:50|106845.9|106795.9|106850.4|106800.4|106852.1|106802.1|106843.6|106793.6|22
1725446580000|2024-09-04 10:43:00|106849.9|106799.9|106850.6|106800.6|106850.6|106800.6|106846|106796|15
1725446590000|2024-09-04 10:43:10|106850.1|106800.1|106851.5|106801.5|106852.2|106802.2|106848.2|106798.2|16
1725446600000|2024-09-04 10:43:20|106851|106801|106845.5|106795.5|106853.7|106803.7|106845.5|106795.5|18
1725446610000|2024-09-04 10:43:30|106845.4|106795.4|106812.4|106787.4|106845.5|106809.4|106812.4|106787.4|22
1725446620000|2024-09-04 10:43:40|106811|106786|106821.7|106771.7|106823.6|106786|106811|106764.6|32
1725446630000|2024-09-04 10:43:50|106823.8|106773.8|106824.5|106774.5|106824.5|106774.5|106821.2|106771.2|18
1725446640000|2024-09-04 10:44:00|106827.1|106777.1|106826.7|106776.7|106831.3|106781.3|106826.7|106776.7|30
1725446650000|2024-09-04 10:44:10|106826.5|106776.5|106821.4|106771.4|106826.5|106776.5|106820.5|106770.5|16
1725446660000|2024-09-04 10:44:20|106821.3|106771.3|106823.6|106773.6|106823.6|106773.6|106816.5|106766.5|33
1725446670000|2024-09-04 10:44:30|106824.5|106774.5|106838.9|106788.9|106844.2|106794.2|106824|106774|33
1725446680000|2024-09-04 10:44:40|106838.7|106788.7|106830.1|106780.1|106838.7|106788.7|106824.7|106774.7|28
1725446690000|2024-09-04 10:44:50|106830.6|106780.6|106835.6|106785.6|106836.5|106786.5|106830.4|106780.4|32
1725446700000|2024-09-04 10:45:00|106836.2|106786.2|106845.1|106795.1|106848.4|106798.4|106836.2|106786.2|29
1725446710000|2024-09-04 10:45:10|106844.1|106794.1|106837.1|106787.1|106848.4|106798.4|106837.1|106787.1|36
1725446720000|2024-09-04 10:45:20|106835.4|106785.4|106836.2|106786.2|106836.6|106786.6|106830.4|106780.4|23
1725446730000|2024-09-04 10:45:30|106836.6|106786.6|106851.3|106801.3|106853.3|106803.3|106836.6|106786.6|34
1725446740000|2024-09-04 10:45:40|106851.2|106801.2|106846.2|106796.2|106851.2|106801.2|106844.9|106794.9|15
1725446750000|2024-09-04 10:45:50|106846.4|106796.4|106840.7|106790.7|106846.9|106796.9|106840.7|106790.7|24
1725446760000|2024-09-04 10:46:00|106840.9|106790.9|106841.2|106791.2|106842.7|106792.7|106840.2|106790.2|25
1725446770000|2024-09-04 10:46:10|106841|106791|106849.4|106799.4|106849.4|106799.4|106840.8|106790.8|13
1725446780000|2024-09-04 10:46:20|106849.7|106799.7|106860|106810|106861.7|106811.7|106849.7|106799.7|21
1725446790000|2024-09-04 10:46:30|106859.8|106809.8|106860.2|106810.2|106863.4|106813.4|106857.7|106807.7|25
1725446800000|2024-09-04 10:46:40|106860.9|106810.9|106857.9|106807.9|106861.3|106811.3|106857.9|106807.9|19
1725446810000|2024-09-04 10:46:50|106857.8|106807.8|106861.9|106811.9|106862.4|106812.4|106857|106807|17
1725446820000|2024-09-04 10:47:00|106861.8|106811.8|106858|106808|106863.8|106813.8|106857.8|106807.8|21
1725446830000|2024-09-04 10:47:10|106858.4|106808.4|106832.7|106782.7|106858.4|106808.4|106830.8|106780.8|21
1725446840000|2024-09-04 10:47:20|106833|106783|106836.4|106786.4|106836.9|106786.9|106830.2|106780.2|21
1725446850000|2024-09-04 10:47:30|106836.9|106786.9|106836.1|106786.1|106841.3|106791.3|106836.1|106786.1|17
1725446860000|2024-09-04 10:47:40|106835.7|106785.7|106836.1|106786.1|106836.2|106786.2|106835.7|106785.7|9
1725446870000|2024-09-04 10:47:50|106835.6|106785.6|106841.6|106791.6|106841.6|106791.6|106835.5|106785.5|20
1725446880000|2024-09-04 10:48:00|106841.3|106791.3|106840.1|106790.1|106841.3|106791.3|106838.8|106788.8|11
1725446890000|2024-09-04 10:48:10|106840.7|106790.7|106839.9|106789.9|106840.9|106790.9|106839.9|106789.9|10
1725446900000|2024-09-04 10:48:20|106840|106790|106844.9|106794.9|106849.7|106799.7|106840|106790|14
1725446910000|2024-09-04 10:48:30|106844.6|106794.6|106851.7|106801.7|106852.1|106802.1|106844.6|106794.6|19
1725446920000|2024-09-04 10:48:40|106850.5|106800.5|106846.7|106796.7|106850.5|106800.5|106845.9|106795.9|22
1725446930000|2024-09-04 10:48:50|106846.6|106796.6|106804.4|106779.4|106846.6|106796.6|106800.7|106775.7|32
1725446940000|2024-09-04 10:49:00|106804.7|106779.7|106814.8|106789.8|106815.1|106790.1|106804.7|106779.7|21
1725446950000|2024-09-04 10:49:10|106814.7|106789.7|106816.5|106791.5|106817|106792|106814.7|106789.7|12
1725446960000|2024-09-04 10:49:20|106818.5|106793.5|106836|106786|106836|106794.2|106816.9|106780.8|27
1725446970000|2024-09-04 10:49:30|106836.1|106786.1|106833.5|106783.5|106836.1|106786.1|106833.5|106783.5|20
1725446980000|2024-09-04 10:49:40|106833.4|106783.4|106822.1|106797.1|106833.9|106797.1|106820.4|106783.4|10
1725446990000|2024-09-04 10:49:50|106821.8|106796.8|106817.5|106792.5|106822.5|106797.5|106817.5|106792.5|23
1725447000000|2024-09-04 10:50:00|106817.8|106792.8|106813.6|106788.6|106819.1|106794.1|106813.6|106788.6|23
1725447010000|2024-09-04 10:50:10|106813.8|106788.8|106828.4|106803.4|106828.9|106803.9|106811|106786|35
1725447020000|2024-09-04 10:50:20|106812.9|106787.9|106818.3|106768.3|106823.7|106787.9|106809.1|106764.1|34
1725447030000|2024-09-04 10:50:30|106818.4|106768.4|106818.6|106768.6|106818.6|106768.6|106817.4|106767.4|14
1725447040000|2024-09-04 10:50:40|106818.7|106768.7|106822.6|106772.6|106825.5|106775.5|106818.7|106768.7|35
1725447050000|2024-09-04 10:50:50|106822.8|106772.8|106819.8|106769.8|106825.3|106775.3|106819.5|106769.5|42
1725447060000|2024-09-04 10:51:00|106818.4|106768.4|106818.6|106768.6|106822.6|106772.6|106818|106768|20
1725447070000|2024-09-04 10:51:10|106819|106769|106823.1|106773.1|106823.6|106773.6|106819|106769|12
1725447080000|2024-09-04 10:51:20|106822.7|106772.7|106822.1|106772.1|106822.9|106772.9|106822.1|106772.1|12
1725447090000|2024-09-04 10:51:30|106822.4|106772.4|106842.9|106792.9|106842.9|106792.9|106822.4|106772.4|18
1725447100000|2024-09-04 10:51:40|106845.2|106795.2|106851.8|106801.8|106853.5|106803.5|106845.2|106795.2|22
1725447110000|2024-09-04 10:51:50|106851.1|106801.1|106853.3|106803.3|106854.6|106804.6|106851.1|106801.1|22
1725447120000|2024-09-04 10:52:00|106850.2|106800.2|106848.2|106798.2|106850.2|106800.2|106845.3|106795.3|16
1725447130000|2024-09-04 10:52:10|106848|106798|106836.7|106786.7|106848|106798|106836.7|106786.7|25
1725447140000|2024-09-04 10:52:20|106837.1|106787.1|106837.5|106787.5|106839.1|106789.1|106835|106785|28
1725447150000|2024-09-04 10:52:30|106837.7|106787.7|106821.7|106771.7|106837.7|106787.7|106819.3|106769.3|34
1725447160000|2024-09-04 10:52:40|106822.3|106772.3|106830|106780|106830.7|106780.7|106822.3|106772.3|21
1725447170000|2024-09-04 10:52:50|106830.7|106780.7|106834|106784|106834|106784|106830|106780|14
1725447180000|2024-09-04 10:53:00|106834.1|106784.1|106813.7|106788.7|106834.1|106792.6|106811.3|106783.2|26
1725447190000|2024-09-04 10:53:10|106814.3|106789.3|106809.4|106784.4|106814.3|106789.3|106809.4|106784.4|17
1725447200000|2024-09-04 10:53:20|106809.2|106784.2|106808.6|106783.6|106809.4|106784.4|106807.9|106782.9|10
1725447210000|2024-09-04 10:53:30|106808.8|106783.8|106808|106783|106808.8|106783.8|106807.9|106782.9|10
1725447220000|2024-09-04 10:53:40|106808.8|106783.8|106809.2|106784.2|106809.2|106784.2|106807.9|106782.9|13
1725447230000|2024-09-04 10:53:50|106808.5|106783.5|106813.9|106788.9|106814.3|106789.3|106808.4|106783.4|10
1725447240000|2024-09-04 10:54:00|106812.8|106787.8|106813.1|106788.1|106813.6|106788.6|106812.1|106787.1|10
1725447250000|2024-09-04 10:54:10|106812.9|106787.9|106807.9|106782.9|106812.9|106787.9|106807.9|106782.9|15
1725447260000|2024-09-04 10:54:20|106807.8|106782.8|106807.2|106782.2|106808.2|106783.2|106804.6|106779.6|17
1725447270000|2024-09-04 10:54:30|106806.1|106781.1|106805.9|106780.9|106806.1|106781.1|106804.8|106779.8|14
1725447280000|2024-09-04 10:54:40|106805.8|106780.8|106807.2|106782.2|106807.2|106782.2|106804.8|106779.8|16
1725447290000|2024-09-04 10:54:50|106807.5|106782.5|106799.9|106774.9|106812|106787|106796.9|106771.9|25
1725447300000|2024-09-04 10:55:00|106799|106774|106813.4|106763.4|106815.6|106782.3|106798.8|106760.1|31
1725447310000|2024-09-04 10:55:10|106813.5|106763.5|106818.8|106768.8|106818.8|106768.8|106813.5|106763.5|17
1725447320000|2024-09-04 10:55:20|106818.5|106768.5|106820.1|106770.1|106820.1|106770.1|106818.5|106768.5|13
1725447330000|2024-09-04 10:55:30|106821|106771|106829.3|106804.3|106831.2|106806.2|106812|106771|32
1725447340000|2024-09-04 10:55:40|106829.5|106804.5|106837.5|106812.5|106837.6|106812.6|106829.5|106804.5|22
1725447350000|2024-09-04 10:55:50|106836.9|106811.9|106842.4|106817.4|106843.1|106818.1|106835.7|106810.7|18
1725447360000|2024-09-04 10:56:00|106842.6|106817.6|106834.1|106809.1|106842.9|106817.9|106833.8|106808.8|13
1725447370000|2024-09-04 10:56:10|106834.3|106809.3|106818.1|106793.1|106836.7|106811.7|106818.1|106793.1|39
1725447380000|2024-09-04 10:56:20|106817.8|106792.8|106816.7|106791.7|106820.5|106795.5|106816.7|106791.7|16
1725447390000|2024-09-04 10:56:30|106817.2|106792.2|106814.2|106789.2|106817.5|106792.5|106814.2|106789.2|13
1725447400000|2024-09-04 10:56:40|106814.8|106789.8|106816|106791|106816.2|106791.2|106814.1|106789.1|19
1725447410000|2024-09-04 10:56:50|106815.8|106790.8|106815.9|106790.9|106815.9|106790.9|106814.6|106789.6|14
1725447420000|2024-09-04 10:57:00|106816.5|106791.5|106825.3|106800.3|106833|106808|106816.5|106791.5|30
1725447430000|2024-09-04 10:57:10|106824.9|106799.9|106811.9|106786.9|106824.9|106799.9|106810.9|106785.9|27
1725447440000|2024-09-04 10:57:20|106811.8|106786.8|106810.7|106785.7|106812|106787|106810.7|106785.7|14
1725447450000|2024-09-04 10:57:30|106810.1|106785.1|106802.6|106777.6|106810.1|106785.1|106802.6|106777.6|19
1725447460000|2024-09-04 10:57:40|106802.9|106777.9|106803.6|106778.6|106804.3|106779.3|106802.9|106777.9|12
1725447470000|2024-09-04 10:57:50|106802.7|106777.7|106788.7|106763.7|106803.2|106778.2|106788.7|106763.7|22
1725447480000|2024-09-04 10:58:00|106789.2|106764.2|106802|106752|106802.6|106764.2|106789.2|106749.3|28
1725447490000|2024-09-04 10:58:10|106802.2|106752.2|106814.2|106764.2|106815.7|106765.7|106801.9|106751.9|21
1725447500000|2024-09-04 10:58:20|106814|106764|106815.9|106765.9|106815.9|106765.9|106814|106764|12
1725447510000|2024-09-04 10:58:30|106815.7|106765.7|106813.6|106763.6|106815.7|106765.7|106811.9|106761.9|21
1725447520000|2024-09-04 10:58:40|106813.5|106763.5|106811.5|106761.5|106814.7|106764.7|106808.9|106758.9|18
1725447530000|2024-09-04 10:58:50|106811.4|106761.4|106799.2|106749.2|106811.4|106761.4|106799.2|106749.2|32
1725447540000|2024-09-04 10:59:00|106798.9|106748.9|106794.9|106744.9|106798.9|106748.9|106794.9|106744.9|15
1725447550000|2024-09-04 10:59:10|106794.7|106744.7|106794.6|106744.6|106794.7|106744.7|106788.3|106738.3|26
1725447560000|2024-09-04 10:59:20|106795|106745|106801|106751|106801.7|106751.7|106792.7|106742.7|21
1725447570000|2024-09-04 10:59:30|106801.2|106751.2|106803.4|106753.4|106804.3|106754.3|106801.2|106751.2|19
1725447580000|2024-09-04 10:59:40|106803.8|106753.8|106804.9|106754.9|106807.3|106757.3|106803.2|106753.2|14
1725447590000|2024-09-04 10:59:50|106804.8|106754.8|106800.6|106750.6|106807.6|106757.6|106800|106750|27
1725447600000|2024-09-04 11:00:00|106799.4|106749.4|106799.6|106749.6|106801.7|106751.7|106797.8|106747.8|27
1725447610000|2024-09-04 11:00:10|106799.5|106749.5|106798|106748|106799.5|106749.5|106797.9|106747.9|15
1725447620000|2024-09-04 11:00:20|106798.1|106748.1|106794.4|106744.4|106798.8|106748.8|106794.4|106744.4|9
1725447630000|2024-09-04 11:00:30|106794.2|106744.2|106794.4|106744.4|106794.4|106744.4|106789.1|106739.1|28
1725447640000|2024-09-04 11:00:40|106794.2|106744.2|106793.4|106743.4|106794.2|106744.2|106792.9|106742.9|16
1725447650000|2024-09-04 11:00:50|106792.8|106742.8|106798.1|106748.1|106798.4|106748.4|106792.1|106742.1|21
1725447660000|2024-09-04 11:01:00|106788.4|106738.4|106786.6|106736.6|106788.4|106738.4|106782.5|106732.5|25
1725447670000|2024-09-04 11:01:10|106786.3|106736.3|106787|106737|106787.6|106737.6|106784.4|106734.4|21
1725447680000|2024-09-04 11:01:20|106787.3|106737.3|106790.7|106740.7|106791.1|106741.1|106787.3|106737.3|30
1725447690000|2024-09-04 11:01:30|106791.2|106741.2|106788.9|106738.9|106791.2|106741.2|106787.7|106737.7|28
1725447700000|2024-09-04 11:01:40|106789.2|106739.2|106793.3|106743.3|106793.9|106743.9|106788|106738|26
1725447710000|2024-09-04 11:01:50|106793.4|106743.4|106793|106743|106797.2|106747.2|106789.4|106739.4|29
1725447720000|2024-09-04 11:02:00|106793.1|106743.1|106798.4|106748.4|106798.6|106748.6|106792.8|106742.8|26
1725447730000|2024-09-04 11:02:10|106798.6|106748.6|106812|106762|106812|106762|106798.6|106748.6|36
1725447740000|2024-09-04 11:02:20|106811.7|106761.7|106811.3|106761.3|106811.7|106761.7|106809.6|106759.6|22
1725447750000|2024-09-04 11:02:30|106811.4|106761.4|106826.8|106776.8|106826.8|106776.8|106810.8|106760.8|26
1725447760000|2024-09-04 11:02:40|106827|106777|106815.2|106765.2|106827.2|106777.2|106815.2|106765.2|24
1725447770000|2024-09-04 11:02:50|106816.2|106766.2|106810.1|106760.1|106816.7|106766.7|106808.9|106758.9|16
1725447780000|2024-09-04 11:03:00|106809|106759|106812.5|106762.5|106812.8|106762.8|106809|106759|33
1725447790000|2024-09-04 11:03:10|106812.6|106762.6|106809.4|106759.4|106813.9|106763.9|106809.4|106759.4|20
1725447800000|2024-09-04 11:03:20|106809.3|106759.3|106814.1|106764.1|106814.1|106764.1|106809.3|106759.3|30
1725447810000|2024-09-04 11:03:30|106814.2|106764.2|106819.1|106769.1|106819.6|106769.6|106814.2|106764.2|22
1725447820000|2024-09-04 11:03:40|106819.5|106769.5|106834.2|106784.2|106834.2|106784.2|106819.5|106769.5|29
1725447830000|2024-09-04 11:03:50|106833.2|106783.2|106833.3|106783.3|106841.6|106791.6|106833.2|106783.2|32
1725447840000|2024-09-04 11:04:00|106832.7|106782.7|106832.4|106782.4|106833.9|106783.9|106832.4|106782.4|20
1725447850000|2024-09-04 11:04:10|106832.2|106782.2|106824.6|106774.6|106835|106785|106824.6|106774.6|18
1725447860000|2024-09-04 11:04:20|106824.9|106774.9|106829.6|106779.6|106830.6|106780.6|106824.9|106774.9|17
1725447870000|2024-09-04 11:04:30|106829|106779|106830.1|106780.1|106830.1|106780.1|106828.7|106778.7|6
1725447880000|2024-09-04 11:04:40|106830.3|106780.3|106837.7|106787.7|106838.6|106788.6|106830.2|106780.2|24
1725447890000|2024-09-04 11:04:50|106838.4|106788.4|106847.3|106797.3|106847.7|106797.7|106838.4|106788.4|21
1725447900000|2024-09-04 11:05:00|106846.4|106796.4|106837.1|106787.1|106847.7|106797.7|106836|106786|19
1725447910000|2024-09-04 11:05:10|106838.2|106788.2|106834.9|106784.9|106838.7|106788.7|106829.8|106779.8|27
1725447920000|2024-09-04 11:05:20|106835.1|106785.1|106831.6|106781.6|106835.7|106785.7|106831.2|106781.2|15
1725447930000|2024-09-04 11:05:30|106831.1|106781.1|106832|106782|106832.1|106782.1|106831|106781|10
1725447940000|2024-09-04 11:05:40|106831.9|106781.9|106832|106782|106832.3|106782.3|106831.7|106781.7|7
1725447950000|2024-09-04 11:05:50|106832.1|106782.1|106828.2|106778.2|106832.5|106782.5|106827.8|106777.8|15
1725447960000|2024-09-04 11:06:00|106827.9|106777.9|106814.4|106789.4|106827.9|106789.4|106807.5|106776.8|27
1725447970000|2024-09-04 11:06:10|106815.1|106790.1|106809.9|106784.9|106818.9|106793.9|106809.7|106784.7|26
1725447980000|2024-09-04 11:06:20|106810.1|106785.1|106813|106788|106813.7|106788.7|106809.5|106784.5|19
1725447990000|2024-09-04 11:06:30|106812.7|106787.7|106818.4|106793.4|106818.5|106793.5|106810.9|106785.9|23
1725448000000|2024-09-04 11:06:40|106819|106794|106820.9|106770.9|106824.9|106794.5|106813.7|106770.8|19
1725448010000|2024-09-04 11:06:50|106820.8|106770.8|106816.2|106766.2|106820.8|106770.8|106816.2|106766.2|18
1725448020000|2024-09-04 11:07:00|106815.6|106765.6|106801|106751|106815.6|106765.6|106795.3|106745.3|28
1725448030000|2024-09-04 11:07:10|106800.9|106750.9|106794.4|106744.4|106800.9|106750.9|106794.2|106744.2|21
1725448040000|2024-09-04 11:07:20|106794.2|106744.2|106794.3|106744.3|106795.6|106745.6|106793.6|106743.6|8
1725448050000|2024-09-04 11:07:30|106794|106744|106772.7|106722.7|106794|106744|106769.1|106719.1|32
1725448060000|2024-09-04 11:07:40|106772.5|106722.5|106771.5|106721.5|106776|106726|106770.5|106720.5|29
1725448070000|2024-09-04 11:07:50|106771.7|106721.7|106767.3|106717.3|106774|106724|106765.2|106715.2|32
1725448080000|2024-09-04 11:08:00|106767|106717|106769.7|106719.7|106769.8|106719.8|106765.8|106715.8|17
1725448090000|2024-09-04 11:08:10|106769.9|106719.9|106766.6|106741.6|106786.2|106742|106761.6|106719.9|36
1725448100000|2024-09-04 11:08:20|106766.7|106741.7|106766.2|106741.2|106766.7|106741.7|106763.5|106738.5|14
1725448110000|2024-09-04 11:08:30|106765.8|106740.8|106766.7|106741.7|106766.7|106741.7|106765.2|106740.2|8
1725448120000|2024-09-04 11:08:40|106766.4|106741.4|106769.4|106744.4|106769.8|106744.8|106766.3|106741.3|16
1725448130000|2024-09-04 11:08:50|106769.7|106744.7|106772.6|106747.6|106773.6|106748.6|106769|106744|14
1725448140000|2024-09-04 11:09:00|106773.3|106748.3|106775.6|106750.6|106775.6|106750.6|106773.3|106748.3|13
1725448150000|2024-09-04 11:09:10|106776.3|106751.3|106772.7|106747.7|106777.2|106752.2|106772.7|106747.7|12
1725448160000|2024-09-04 11:09:20|106773.3|106748.3|106775|106750|106778.2|106753.2|106773.3|106748.3|20
1725448170000|2024-09-04 11:09:30|106774.2|106749.2|106770.3|106745.3|106774.2|106749.2|106769|106744|28
1725448180000|2024-09-04 11:09:40|106770.2|106745.2|106765|106740|106770.2|106745.2|106765|106740|12
1725448190000|2024-09-04 11:09:50|106764.9|106739.9|106772.9|106747.9|106773.7|106748.7|106764.9|106739.9|18
1725448200000|2024-09-04 11:10:00|106772.6|106747.6|106761.7|106736.7|106772.8|106747.8|106761.3|106736.3|17
1725448210000|2024-09-04 11:10:10|106762.7|106737.7|106758.8|106733.8|106763.1|106738.1|106757.7|106732.7|23
1725448220000|2024-09-04 11:10:20|106759.2|106734.2|106770.2|106745.2|106770.2|106745.2|106754.7|106729.7|36
1725448230000|2024-09-04 11:10:30|106770.1|106745.1|106763.8|106738.8|106770.1|106745.1|106763.2|106738.2|28
1725448240000|2024-09-04 11:10:40|106763.3|106738.3|106761.1|106736.1|106763.3|106738.3|106759.3|106734.3|19
1725448250000|2024-09-04 11:10:50|106761.2|106736.2|106761.1|106736.1|106762.3|106737.3|106759.7|106734.7|13
1725448260000|2024-09-04 11:11:00|106761.2|106736.2|106758.3|106733.3|106761.2|106736.2|106756.8|106731.8|15
1725448270000|2024-09-04 11:11:10|106757.8|106732.8|106753.5|106728.5|106757.8|106732.8|106750|106725|28
1725448280000|2024-09-04 11:11:20|106752.4|106727.4|106751.3|106726.3|106754.3|106729.3|106748.9|106723.9|29
1725448290000|2024-09-04 11:11:30|106751.6|106726.6|106754.2|106729.2|106754.2|106729.2|106751.3|106726.3|19
1725448300000|2024-09-04 11:11:40|106754.8|106729.8|106757.4|106732.4|106758.9|106733.9|106754.7|106729.7|35
1725448310000|2024-09-04 11:11:50|106757.1|106732.1|106758|106733|106758.2|106733.2|106756.4|106731.4|15
1725448320000|2024-09-04 11:12:00|106757.8|106732.8|106758.1|106733.1|106758.2|106733.2|106755.2|106730.2|22
1725448330000|2024-09-04 11:12:10|106757.9|106732.9|106758.7|106733.7|106758.9|106733.9|106756|106731|23
1725448340000|2024-09-04 11:12:20|106758.5|106733.5|106768.8|106743.8|106769.1|106744.1|106758.2|106733.2|34
1725448350000|2024-09-04 11:12:30|106768.9|106743.9|106777.8|106752.8|106778.3|106753.3|106765.5|106740.5|24
1725448360000|2024-09-04 11:12:40|106778.3|106753.3|106773.5|106748.5|106779.3|106754.3|106773.3|106748.3|21
1725448370000|2024-09-04 11:12:50|106773.4|106748.4|106773.2|106748.2|106773.5|106748.5|106772.8|106747.8|13
1725448380000|2024-09-04 11:13:00|106773.4|106748.4|106777|106752|106777|106752|106773.2|106748.2|16
1725448390000|2024-09-04 11:13:10|106777.5|106752.5|106783.5|106733.5|106784|106752.8|106768.4|106733.5|30
1725448400000|2024-09-04 11:13:20|106783.6|106733.6|106789.1|106739.1|106789.1|106739.1|106782.1|106732.1|26
1725448410000|2024-09-04 11:13:30|106789.5|106739.5|106792.2|106742.2|106792.2|106742.2|106787.5|106737.5|18
1725448420000|2024-09-04 11:13:40|106791.8|106741.8|106777.4|106727.4|106792.2|106742.2|106776.7|106726.7|23
1725448430000|2024-09-04 11:13:50|106777.6|106727.6|106790.9|106740.9|106790.9|106740.9|106777.6|106727.6|24
1725448440000|2024-09-04 11:14:00|106791.2|106741.2|106794.7|106744.7|106795.5|106745.5|106790.9|106740.9|29
1725448450000|2024-09-04 11:14:10|106794.9|106744.9|106811.5|106761.5|106811.5|106761.5|106794.9|106744.9|39
1725448460000|2024-09-04 11:14:20|106810.9|106760.9|106811.5|106761.5|106811.5|106761.5|106810.3|106760.3|8
1725448470000|2024-09-04 11:14:30|106810.1|106760.1|106802.3|106752.3|106811|106761|106802|106752|28
1725448480000|2024-09-04 11:14:40|106802.1|106752.1|106814.2|106764.2|106814.2|106764.2|106802.1|106752.1|27
1725448490000|2024-09-04 11:14:50|106813.3|106763.3|106816.5|106766.5|106817|106767|106812.5|106762.5|28
1725448500000|2024-09-04 11:15:00|106816.3|106766.3|106817.7|106767.7|106817.7|106767.7|106815.1|106765.1|21
1725448510000|2024-09-04 11:15:10|106817.9|106767.9|106818.7|106768.7|106820.2|106770.2|106817.8|106767.8|11
1725448520000|2024-09-04 11:15:20|106818.8|106768.8|106826.2|106776.2|106827.8|106777.8|106818.4|106768.4|27
1725448530000|2024-09-04 11:15:30|106826.6|106776.6|106826.8|106776.8|106827.9|106777.9|106826.6|106776.6|7
1725448540000|2024-09-04 11:15:40|106827.9|106777.9|106822.4|106772.4|106828.9|106778.9|106822.4|106772.4|22
1725448550000|2024-09-04 11:15:50|106822.8|106772.8|106823|106773|106823|106773|106821.5|106771.5|19
1725448560000|2024-09-04 11:16:00|106823.2|106773.2|106822.7|106772.7|106823.3|106773.3|106822|106772|12
1725448570000|2024-09-04 11:16:10|106822.8|106772.8|106812.3|106787.3|106824.4|106787.3|106812|106772.8|5
1725448580000|2024-09-04 11:16:20|106811.8|106786.8|106801.3|106776.3|106811.8|106786.8|106801.3|106776.3|19
1725448590000|2024-09-04 11:16:30|106800.4|106775.4|106794.5|106769.5|106800.5|106775.5|106789.5|106764.5|26
1725448600000|2024-09-04 11:16:40|106794.7|106769.7|106792.2|106767.2|106797.1|106772.1|106791|106766|24
1725448610000|2024-09-04 11:16:50|106792.4|106767.4|106795.5|106770.5|106796.2|106771.2|106792.4|106767.4|10
1725448620000|2024-09-04 11:17:00|106795.3|106770.3|106797.6|106772.6|106798.9|106773.9|106795.2|106770.2|27
1725448630000|2024-09-04 11:17:10|106797.5|106772.5|106797.5|106772.5|106797.6|106772.6|106796.9|106771.9|12
1725448640000|2024-09-04 11:17:20|106797.3|106772.3|106799.1|106774.1|106800.6|106775.6|106796.7|106771.7|29
1725448650000|2024-09-04 11:17:30|106799.5|106774.5|106790|106765|106800|106775|106789.6|106764.6|28
1725448660000|2024-09-04 11:17:40|106789.8|106764.8|106785.1|106760.1|106789.9|106764.9|106784.2|106759.2|22
1725448670000|2024-09-04 11:17:50|106785.3|106760.3|106788.3|106763.3|106788.3|106763.3|106785|106760|15
1725448680000|2024-09-04 11:18:00|106788.4|106763.4|106791.2|106766.2|106791.9|106766.9|106788.4|106763.4|14
1725448690000|2024-09-04 11:18:10|106790.8|106765.8|106786.7|106761.7|106791.3|106766.3|106785.1|106760.1|17
1725448700000|2024-09-04 11:18:20|106786.8|106761.8|106824.9|106774.9|106825.8|106786.2|106786.8|106761.8|27
1725448710000|2024-09-04 11:18:30|106824.8|106774.8|106826.7|106776.7|106827.3|106777.3|106824.8|106774.8|13
1725448720000|2024-09-04 11:18:40|106824.8|106774.8|106830.5|106780.5|106843.4|106793.4|106824.8|106774.8|29
1725448730000|2024-09-04 11:18:50|106831|106781|106834.3|106784.3|106836.4|106786.4|106831|106781|11
1725448740000|2024-09-04 11:19:00|106834.2|106784.2|106844.1|106794.1|106845.1|106795.1|106834|106784|26
1725448750000|2024-09-04 11:19:10|106845.3|106795.3|106850.6|106800.6|106850.6|106800.6|106845.3|106795.3|20
1725448760000|2024-09-04 11:19:20|106850.5|106800.5|106834.9|106809.9|106850.5|106812.6|106834.6|106799.8|17
1725448770000|2024-09-04 11:19:30|106834.8|106809.8|106834.7|106809.7|106834.9|106809.9|106834|106809|11
1725448780000|2024-09-04 11:19:40|106836.5|106811.5|106832.4|106807.4|106836.5|106811.5|106832.3|106807.3|27
1725448790000|2024-09-04 11:19:50|106832.3|106807.3|106830.4|106805.4|106832.3|106807.3|106828.8|106803.8|17
1725448800000|2024-09-04 11:20:00|106830.5|106805.5|106831.3|106806.3|106831.3|106806.3|106825.4|106800.4|19
1725448810000|2024-09-04 11:20:10|106830.4|106805.4|106829.8|106804.8|106831.4|106806.4|106829.5|106804.5|19
1725448820000|2024-09-04 11:20:20|106829.9|106804.9|106825.7|106800.7|106829.9|106804.9|106825.7|106800.7|11
1725448830000|2024-09-04 11:20:30|106825.5|106800.5|106822.3|106797.3|106825.6|106800.6|106822.3|106797.3|19
1725448840000|2024-09-04 11:20:40|106822.4|106797.4|106831.5|106806.5|106831.5|106806.5|106820.4|106795.4|17
1725448850000|2024-09-04 11:20:50|106831.3|106806.3|106837.6|106812.6|106837.6|106812.6|106831.3|106806.3|21
1725448860000|2024-09-04 11:21:00|106837.7|106812.7|106841.4|106816.4|106842.9|106817.9|106837.7|106812.7|31
1725448870000|2024-09-04 11:21:10|106841.5|106816.5|106844.3|106819.3|106844.3|106819.3|106841.5|106816.5|21
1725448880000|2024-09-04 11:21:20|106844.1|106819.1|106848.4|106823.4|106848.4|106823.4|106844.1|106819.1|14
1725448890000|2024-09-04 11:21:30|106846.6|106821.6|106840.3|106815.3|106850.2|106825.2|106840.3|106815.3|29
1725448900000|2024-09-04 11:21:40|106840.4|106815.4|106837|106812|106840.4|106815.4|106836.8|106811.8|22
1725448910000|2024-09-04 11:21:50|106836.8|106811.8|106821.9|106796.9|106836.8|106811.8|106821.9|106796.9|29
1725448920000|2024-09-04 11:22:00|106822.2|106797.2|106817.1|106792.1|106823.4|106798.4|106817.1|106792.1|11
1725448930000|2024-09-04 11:22:10|106818|106793|106810.8|106785.8|106818.3|106793.3|106810.8|106785.8|18
1725448940000|2024-09-04 11:22:20|106811|106786|106807|106782|106811|106786|106804.3|106779.3|18
1725448950000|2024-09-04 11:22:30|106807.1|106782.1|106804|106779|106807.1|106782.1|106804|106779|11
1725448960000|2024-09-04 11:22:40|106800.1|106775.1|106796.1|106771.1|106800.1|106775.1|106795.8|106770.8|14
1725448970000|2024-09-04 11:22:50|106797.8|106772.8|106799.7|106774.7|106802.5|106777.5|106797.8|106772.8|14
1725448980000|2024-09-04 11:23:00|106800|106775|106800|106775|106800.2|106775.2|106798.7|106773.7|12
1725448990000|2024-09-04 11:23:10|106800.2|106775.2|106796.6|106771.6|106800.2|106775.2|106796|106771|14
1725449000000|2024-09-04 11:23:20|106796.5|106771.5|106776.2|106751.2|106796.6|106771.6|106775.9|106750.9|32
1725449010000|2024-09-04 11:23:30|106775.8|106750.8|106778|106753|106781|106756|106775.8|106750.8|19
1725449020000|2024-09-04 11:23:40|106778.2|106753.2|106778.5|106753.5|106778.7|106753.7|106778.2|106753.2|9
1725449030000|2024-09-04 11:23:50|106779|106754|106754.5|106729.5|106779.4|106754.4|106754.5|106729.5|32
1725449040000|2024-09-04 11:24:00|106755|106730|106755.8|106730.8|106756.8|106731.8|106754.3|106729.3|18
1725449050000|2024-09-04 11:24:10|106755.2|106730.2|106746.6|106721.6|106755.2|106730.2|106746.4|106721.4|12
1725449060000|2024-09-04 11:24:20|106746.7|106721.7|106736.6|106711.6|106746.7|106721.7|106734.4|106709.4|29
1725449070000|2024-09-04 11:24:30|106736.3|106711.3|106738.4|106713.4|106738.4|106713.4|106735.5|106710.5|20
1725449080000|2024-09-04 11:24:40|106738.6|106713.6|106735.4|106710.4|106740.1|106715.1|106732.6|106707.6|16
1725449090000|2024-09-04 11:24:50|106737.2|106712.2|106751.2|106726.2|106751.4|106726.4|106737.2|106712.2|41
1725449100000|2024-09-04 11:25:00|106752.7|106727.7|106751.3|106726.3|106754|106729|106751.1|106726.1|21
1725449110000|2024-09-04 11:25:10|106751.7|106726.7|106751.2|106726.2|106752.1|106727.1|106750.7|106725.7|12
1725449120000|2024-09-04 11:25:20|106751.7|106726.7|106752.5|106727.5|106755.6|106730.6|106748.8|106723.8|18
1725449130000|2024-09-04 11:25:30|106752.4|106727.4|106753.1|106728.1|106754.5|106729.5|106752.2|106727.2|16
1725449140000|2024-09-04 11:25:40|106752.8|106727.8|106770.3|106745.3|106772.1|106747.1|106752.8|106727.8|26
1725449150000|2024-09-04 11:25:50|106769.4|106744.4|106774.7|106749.7|106779.9|106754.9|106769.4|106744.4|32
1725449160000|2024-09-04 11:26:00|106774.8|106749.8|106783.1|106758.1|106784.7|106759.7|106774.8|106749.8|38
1725449170000|2024-09-04 11:26:10|106782.7|106757.7|106768.4|106743.4|106782.7|106757.7|106768.4|106743.4|22
1725449180000|2024-09-04 11:26:20|106768.1|106743.1|106772.5|106747.5|106773.5|106748.5|106768.1|106743.1|22
1725449190000|2024-09-04 11:26:30|106772.7|106747.7|106773.3|106748.3|106773.5|106748.5|106772.6|106747.6|13
1725449200000|2024-09-04 11:26:40|106773.2|106748.2|106779.6|106754.6|106779.6|106754.6|106773.2|106748.2|18
1725449210000|2024-09-04 11:26:50|106778.7|106753.7|106783.6|106758.6|106784|106759|106778.7|106753.7|24
1725449220000|2024-09-04 11:27:00|106782.8|106757.8|106781.7|106756.7|106786.7|106761.7|106781.2|106756.2|29
1725449230000|2024-09-04 11:27:10|106781.4|106756.4|106782.8|106757.8|106782.8|106757.8|106781.4|106756.4|7
1725449240000|2024-09-04 11:27:20|106783.1|106758.1|106779.1|106754.1|106783.1|106758.1|106779.1|106754.1|15
1725449250000|2024-09-04 11:27:30|106778.8|106753.8|106777.7|106752.7|106779.2|106754.2|106777.5|106752.5|12
1725449260000|2024-09-04 11:27:40|106777.3|106752.3|106775.8|106750.8|106777.3|106752.3|106775.3|106750.3|11
1725449270000|2024-09-04 11:27:50|106775.6|106750.6|106776.2|106751.2|106776.3|106751.3|106775.6|106750.6|4
1725449280000|2024-09-04 11:28:00|106776.4|106751.4|106762.5|106737.5|106781.7|106756.7|106761.7|106736.7|31
1725449290000|2024-09-04 11:28:10|106762|106737|106758.9|106733.9|106762.5|106737.5|106758.9|106733.9|17
1725449300000|2024-09-04 11:28:20|106758.8|106733.8|106763.5|106738.5|106763.5|106738.5|106758|106733|19
1725449310000|2024-09-04 11:28:30|106763.7|106738.7|106763.9|106738.9|106763.9|106738.9|106762.2|106737.2|18
1725449320000|2024-09-04 11:28:40|106764.1|106739.1|106762.5|106737.5|106764.2|106739.2|106762.5|106737.5|13
1725449330000|2024-09-04 11:28:50|106762.4|106737.4|106762.3|106737.3|106762.7|106737.7|106762.3|106737.3|8
1725449340000|2024-09-04 11:29:00|106762.5|106737.5|106748.6|106723.6|106763.3|106738.3|106746.8|106721.8|36
1725449350000|2024-09-04 11:29:10|106749.1|106724.1|106767.5|106742.5|106768.2|106743.2|106748.6|106723.6|35
1725449360000|2024-09-04 11:29:20|106767.6|106742.6|106766.5|106741.5|106768.4|106743.4|106763.3|106738.3|29
1725449370000|2024-09-04 11:29:30|106766.2|106741.2|106766.7|106741.7|106767.2|106742.2|106764.8|106739.8|20
1725449380000|2024-09-04 11:29:40|106766.6|106741.6|106757|106732|106766.7|106741.7|106755.9|106730.9|22
1725449390000|2024-09-04 11:29:50|106756.9|106731.9|106758.8|106733.8|106759.4|106734.4|106756.9|106731.9|19
1725449400000|2024-09-04 11:30:00|106758.9|106733.9|106770.6|106745.6|106770.6|106745.6|106756.2|106731.2|32
1725449410000|2024-09-04 11:30:10|106771|106746|106772|106747|106775.7|106750.7|106771|106746|32
1725449420000|2024-09-04 11:30:20|106773|106748|106773.6|106748.6|106774.2|106749.2|106772|106747|18
1725449430000|2024-09-04 11:30:30|106773.7|106748.7|106771.8|106746.8|106773.7|106748.7|106769.4|106744.4|32
1725449440000|2024-09-04 11:30:40|106772|106747|106780.1|106755.1|106780.1|106755.1|106769.3|106744.3|26
1725449450000|2024-09-04 11:30:50|106780.7|106755.7|106779.7|106754.7|106782.5|106757.5|106778.6|106753.6|28
1725449460000|2024-09-04 11:31:00|106779.1|106754.1|106772.2|106747.2|106781.4|106756.4|106772.1|106747.1|28
1725449470000|2024-09-04 11:31:10|106775|106750|106779.8|106754.8|106780|106755|106774.5|106749.5|30
1725449480000|2024-09-04 11:31:20|106780.7|106755.7|106776.4|106751.4|106781.8|106756.8|106775.9|106750.9|18
1725449490000|2024-09-04 11:31:30|106776.3|106751.3|106779.6|106754.6|106780|106755|106774.8|106749.8|29
1725449500000|2024-09-04 11:31:40|106779.7|106754.7|106808.9|106758.9|106811.1|106773.7|106779.7|106754.7|32
1725449510000|2024-09-04 11:31:50|106808.2|106758.2|106806.8|106756.8|106808.8|106758.8|106803.9|106753.9|37
1725449520000|2024-09-04 11:32:00|106806.1|106756.1|106805.9|106755.9|106806.6|106756.6|106803.6|106753.6|24
1725449530000|2024-09-04 11:32:10|106805.8|106755.8|106804.3|106754.3|106805.8|106755.8|106804.3|106754.3|17
1725449540000|2024-09-04 11:32:20|106804.1|106754.1|106818.8|106768.8|106818.8|106768.8|106803.8|106753.8|18
1725449550000|2024-09-04 11:32:30|106819.2|106769.2|106819.1|106769.1|106820.1|106770.1|106819|106769|19
1725449560000|2024-09-04 11:32:40|106818.8|106768.8|106779.1|106754.1|106819.4|106769.4|106778.3|106753.3|35
1725449570000|2024-09-04 11:32:50|106779.3|106754.3|106782.7|106757.7|106783.9|106758.9|106779.3|106754.3|22
1725449580000|2024-09-04 11:33:00|106782|106757|106778.7|106753.7|106782.6|106757.6|106777.7|106752.7|20
1725449590000|2024-09-04 11:33:10|106779.1|106754.1|106782.9|106757.9|106782.9|106757.9|106779.1|106754.1|17
1725449600000|2024-09-04 11:33:20|106782.6|106757.6|106775.9|106750.9|106786.4|106761.4|106774.1|106749.1|27
1725449610000|2024-09-04 11:33:30|106776|106751|106779.4|106754.4|106779.9|106754.9|106775.5|106750.5|22
1725449620000|2024-09-04 11:33:40|106779.5|106754.5|106782.8|106757.8|106783.3|106758.3|106779.5|106754.5|29
1725449630000|2024-09-04 11:33:50|106783.3|106758.3|106785.4|106760.4|106785.6|106760.6|106783.3|106758.3|8
1725449640000|2024-09-04 11:34:00|106785.2|106760.2|106791|106766|106793|106768|106784.8|106759.8|21
1725449650000|2024-09-04 11:34:10|106790.6|106765.6|106788.3|106763.3|106790.6|106765.6|106786|106761|18
1725449660000|2024-09-04 11:34:20|106788.5|106763.5|106792.9|106767.9|106795|106770|106787.9|106762.9|25
1725449670000|2024-09-04 11:34:30|106793.1|106768.1|106793.4|106768.4|106795.4|106770.4|106791.8|106766.8|22
1725449680000|2024-09-04 11:34:40|106794.1|106769.1|106827.8|106777.8|106829.6|106781.6|106794.1|106761.9|43
1725449690000|2024-09-04 11:34:50|106828.1|106778.1|106828.8|106778.8|106831.3|106781.3|106827.5|106777.5|25
1725449700000|2024-09-04 11:35:00|106827.9|106777.9|106821.4|106771.4|106827.9|106777.9|106819|106769|31
1725449710000|2024-09-04 11:35:10|106821.6|106771.6|106808.2|106758.2|106822|106772|106804|106754|44
1725449720000|2024-09-04 11:35:20|106808|106758|106809.3|106759.3|106809.5|106759.5|106807.5|106757.5|24
1725449730000|2024-09-04 11:35:30|106809.5|106759.5|106821.4|106771.4|106821.4|106771.4|106809.5|106759.5|26
1725449740000|2024-09-04 11:35:40|106820.4|106770.4|106823.4|106773.4|106823.6|106773.6|106817.8|106767.8|19
1725449750000|2024-09-04 11:35:50|106823.5|106773.5|106828|106778|106828|106778|106823.5|106773.5|11
1725449760000|2024-09-04 11:36:00|106828.8|106778.8|106826.2|106801.2|106839|106801.3|106824.9|106778.4|23
1725449770000|2024-09-04 11:36:10|106826.4|106801.4|106817.1|106792.1|106826.4|106801.4|106817.1|106792.1|23
1725449780000|2024-09-04 11:36:20|106817.5|106792.5|106815.1|106790.1|106818.1|106793.1|106812.4|106787.4|25
1725449790000|2024-09-04 11:36:30|106815.2|106790.2|106822.3|106797.3|106822.7|106797.7|106815.2|106790.2|18
1725449800000|2024-09-04 11:36:40|106821.9|106796.9|106821.3|106796.3|106821.9|106796.9|106820.3|106795.3|14
1725449810000|2024-09-04 11:36:50|106821.6|106796.6|106824.9|106799.9|106826.2|106801.2|106817.8|106792.8|20
1725449820000|2024-09-04 11:37:00|106825.1|106800.1|106833.4|106808.4|106833.4|106808.4|106825.1|106800.1|20
1725449830000|2024-09-04 11:37:10|106833.1|106808.1|106838.9|106813.9|106842.3|106817.3|106833|106808|28
1725449840000|2024-09-04 11:37:20|106839.9|106814.9|106852.1|106827.1|106852.4|106827.4|106839.1|106814.1|29
1725449850000|2024-09-04 11:37:30|106853|106828|106853.2|106828.2|106855.1|106830.1|106847.5|106822.5|25
1725449860000|2024-09-04 11:37:40|106853|106828|106865.6|106840.6|106865.6|106840.6|106851.8|106826.8|27
1725449870000|2024-09-04 11:37:50|106865.8|106840.8|106862.2|106837.2|106869.4|106844.4|106861.8|106836.8|24
1725449880000|2024-09-04 11:38:00|106863.2|106838.2|106861.1|106836.1|106866.7|106841.7|106860.4|106835.4|29
1725449890000|2024-09-04 11:38:10|106861.7|106836.7|106849.3|106824.3|106861.7|106836.7|106849.3|106824.3|22
1725449900000|2024-09-04 11:38:20|106849.4|106824.4|106847.4|106822.4|106849.4|106824.4|106847.4|106822.4|12
1725449910000|2024-09-04 11:38:30|106847.3|106822.3|106846.8|106821.8|106854|106829|106846.8|106821.8|22
1725449920000|2024-09-04 11:38:40|106846.6|106821.6|106851.1|106826.1|106851.1|106826.1|106845.8|106820.8|17
1725449930000|2024-09-04 11:38:50|106850.7|106825.7|106845.5|106820.5|106851|106826|106845.2|106820.2|14
1725449940000|2024-09-04 11:39:00|106845.4|106820.4|106845.5|106820.5|106846.5|106821.5|106844.9|106819.9|16
1725449950000|2024-09-04 11:39:10|106845.6|106820.6|106841.8|106816.8|106848.3|106823.3|106841.7|106816.7|19
1725449960000|2024-09-04 11:39:20|106842.2|106817.2|106842.3|106817.3|106843|106818|106842.1|106817.1|15
1725449970000|2024-09-04 11:39:30|106842.1|106817.1|106842.4|106817.4|106842.8|106817.8|106840.5|106815.5|24
1725449980000|2024-09-04 11:39:40|106842.5|106817.5|106840.9|106815.9|106842.5|106817.5|106840.9|106815.9|10
1725449990000|2024-09-04 11:39:50|106841.2|106816.2|106841.4|106816.4|106843.2|106818.2|106841.1|106816.1|19
1725450000000|2024-09-04 11:40:00|106841.7|106816.7|106854.3|106829.3|106855|106830|106841.7|106816.7|28
1725450010000|2024-09-04 11:40:10|106855.3|106830.3|106847.9|106822.9|106864.7|106839.7|106843.2|106818.2|40
1725450020000|2024-09-04 11:40:20|106847.8|106822.8|106845.6|106820.6|106847.8|106822.8|106844.5|106819.5|23
1725450030000|2024-09-04 11:40:30|106844.8|106819.8|106845.9|106820.9|106846.2|106821.2|106841.5|106816.5|23
1725450040000|2024-09-04 11:40:40|106845.8|106820.8|106846.6|106821.6|106846.6|106821.6|106845.8|106820.8|3
1725450050000|2024-09-04 11:40:50|106846.9|106821.9|106835|106785|106846.9|106821.9|106831.3|106781.4|31
1725450060000|2024-09-04 11:41:00|106834.7|106784.7|106826.8|106776.8|106835.5|106785.5|106824|106774|31
1725450070000|2024-09-04 11:41:10|106827|106777|106834.9|106784.9|106838.1|106788.1|106826.2|106776.2|31
1725450080000|2024-09-04 11:41:20|106834.8|106784.8|106818.9|106768.9|106841.2|106791.2|106817.7|106767.7|41
1725450090000|2024-09-04 11:41:30|106819.3|106769.3|106803.7|106778.7|106820.7|106784.3|106802.4|106769.3|35
1725450100000|2024-09-04 11:41:40|106803.2|106778.2|106809.4|106784.4|106809.4|106784.4|106803.2|106778.2|20
1725450110000|2024-09-04 11:41:50|106810.1|106785.1|106809.9|106784.9|106813|106788|106805.9|106780.9|24
1725450120000|2024-09-04 11:42:00|106811|106786|106810.3|106785.3|106813.8|106788.8|106805.6|106780.6|31
1725450130000|2024-09-04 11:42:10|106810.8|106785.8|106818.7|106793.7|106818.7|106793.7|106810.3|106785.3|23
1725450140000|2024-09-04 11:42:20|106819.4|106794.4|106821.1|106796.1|106821.3|106796.3|106818.5|106793.5|16
1725450150000|2024-09-04 11:42:30|106820.8|106795.8|106848.1|106823.1|106848.1|106823.1|106820.5|106795.5|36
1725450160000|2024-09-04 11:42:40|106848.4|106823.4|106843.8|106818.8|106848.9|106823.9|106843|106818|22
1725450170000|2024-09-04 11:42:50|106843.9|106818.9|106845.7|106820.7|106845.7|106820.7|106843.3|106818.3|22
1725450180000|2024-09-04 11:43:00|106845.8|106820.8|106848.8|106823.8|106849.9|106824.9|106845.3|106820.3|23
1725450190000|2024-09-04 11:43:10|106849.5|106824.5|106845.8|106820.8|106851|106826|106845.8|106820.8|25
1725450200000|2024-09-04 11:43:20|106845.6|106820.6|106848.2|106823.2|106848.4|106823.4|106845.3|106820.3|15
1725450210000|2024-09-04 11:43:30|106848.5|106823.5|106848.2|106823.2|106848.8|106823.8|106844.2|106819.2|17
1725450220000|2024-09-04 11:43:40|106848.4|106823.4|106851.5|106826.5|106854.7|106829.7|106848.4|106823.4|30
1725450230000|2024-09-04 11:43:50|106851.7|106826.7|106846.2|106821.2|106851.9|106826.9|106846.2|106821.2|23
1725450240000|2024-09-04 11:44:00|106845.9|106820.9|106837.2|106812.2|106845.9|106820.9|106836.6|106811.6|27
1725450250000|2024-09-04 11:44:10|106838|106813|106837.8|106812.8|106838.5|106813.5|106827.7|106802.7|35
1725450260000|2024-09-04 11:44:20|106838.2|106813.2|106840.8|106815.8|106840.8|106815.8|106838.2|106813.2|8
1725450270000|2024-09-04 11:44:30|106841.3|106816.3|106836|106811|106841.5|106816.5|106836|106811|13
1725450280000|2024-09-04 11:44:40|106836.2|106811.2|106836.9|106811.9|106838.6|106813.6|106836.2|106811.2|12
1725450290000|2024-09-04 11:44:50|106836.8|106811.8|106834.9|106809.9|106836.8|106811.8|106834.1|106809.1|10
1725450300000|2024-09-04 11:45:00|106834.7|106809.7|106833.1|106808.1|106835|106810|106830.6|106805.6|24
1725450310000|2024-09-04 11:45:10|106833.2|106808.2|106830.4|106805.4|106839.5|106814.5|106829.1|106804.1|23
1725450320000|2024-09-04 11:45:20|106831|106806|106832.9|106807.9|106833.8|106808.8|106831|106806|18
1725450330000|2024-09-04 11:45:30|106831.8|106806.8|106834.6|106809.6|106834.6|106809.6|106830.1|106805.1|19
1725450340000|2024-09-04 11:45:40|106834.4|106809.4|106834.9|106809.9|106835.9|106810.9|106833.4|106808.4|16
1725450350000|2024-09-04 11:45:50|106834.8|106809.8|106847.5|106822.5|106848|106823|106831.2|106806.2|29
1725450360000|2024-09-04 11:46:00|106847.8|106822.8|106843.6|106818.6|106847.8|106822.8|106843.2|106818.2|24
1725450370000|2024-09-04 11:46:10|106843.4|106818.4|106842|106817|106843.4|106818.4|106842|106817|16
1725450380000|2024-09-04 11:46:20|106841.6|106816.6|106855.6|106830.6|106855.6|106830.6|106841.5|106816.5|16
1725450390000|2024-09-04 11:46:30|106855.2|106830.2|106836.6|106811.6|106855.7|106830.7|106836.3|106811.3|19
1725450400000|2024-09-04 11:46:40|106837.3|106812.3|106829.3|106804.3|106841.4|106816.4|106828.9|106803.9|16
1725450410000|2024-09-04 11:46:50|106829.2|106804.2|106832.4|106807.4|106832.4|106807.4|106828.4|106803.4|16
1725450420000|2024-09-04 11:47:00|106832.2|106807.2|106829.2|106804.2|106832.2|106807.2|106828.3|106803.3|12
1725450430000|2024-09-04 11:47:10|106829.1|106804.1|106826.1|106801.1|106829.3|106804.3|106826.1|106801.1|15
1725450440000|2024-09-04 11:47:20|106824.8|106799.8|106806.3|106781.3|106824.8|106799.8|106802.3|106777.3|26
1725450450000|2024-09-04 11:47:30|106806|106781|106806.1|106781.1|106812.8|106787.8|106806|106781|26
1725450460000|2024-09-04 11:47:40|106806|106781|106797.8|106772.8|106806.2|106781.2|106797.8|106772.8|21
1725450470000|2024-09-04 11:47:50|106798.1|106773.1|106807.7|106782.7|106807.8|106782.8|106798.1|106773.1|30
1725450480000|2024-09-04 11:48:00|106806.2|106781.2|106804.3|106779.3|106809.3|106784.3|106804.3|106779.3|16
1725450490000|2024-09-04 11:48:10|106804.7|106779.7|106809.7|106784.7|106810.4|106785.4|106804.7|106779.7|16
1725450500000|2024-09-04 11:48:20|106809.2|106784.2|106807.9|106782.9|106809.6|106784.6|106806.8|106781.8|17
1725450510000|2024-09-04 11:48:30|106808.1|106783.1|106807.7|106782.7|106813.5|106788.5|106807.1|106782.1|22
1725450520000|2024-09-04 11:48:40|106807.2|106782.2|106806.3|106781.3|106809.4|106784.4|106806|106781|11
1725450530000|2024-09-04 11:48:50|106806.4|106781.4|106804.2|106779.2|106806.4|106781.4|106802|106777|13
1725450540000|2024-09-04 11:49:00|106803.4|106778.4|106809|106784|106809|106784|106803.4|106778.4|16
1725450550000|2024-09-04 11:49:10|106809.4|106784.4|106809.4|106784.4|106809.5|106784.5|106809|106784|5
1725450560000|2024-09-04 11:49:20|106810.5|106785.5|106814.5|106789.5|106814.9|106789.9|106809.8|106784.8|20
1725450570000|2024-09-04 11:49:30|106814.7|106789.7|106819.1|106794.1|106819.1|106794.1|106814.7|106789.7|20
1725450580000|2024-09-04 11:49:40|106819.5|106794.5|106824.6|106799.6|106824.8|106799.8|106819.1|106794.1|21
1725450590000|2024-09-04 11:49:50|106824.5|106799.5|106817.2|106792.2|106824.6|106799.6|106814.9|106789.9|18
1725450600000|2024-09-04 11:50:00|106817|106792|106825.1|106800.1|106825.4|106800.4|106816.6|106791.6|21
1725450610000|2024-09-04 11:50:10|106825|106800|106822.5|106797.5|106825.2|106800.2|106821|106796|16
1725450620000|2024-09-04 11:50:20|106822.7|106797.7|106815.4|106790.4|106823.7|106798.7|106815.4|106790.4|19
1725450630000|2024-09-04 11:50:30|106815.2|106790.2|106815.8|106790.8|106815.8|106790.8|106809.8|106784.8|24
1725450640000|2024-09-04 11:50:40|106814.9|106789.9|106823.4|106798.4|106823.7|106798.7|106814.9|106789.9|13
1725450650000|2024-09-04 11:50:50|106823.8|106798.8|106822.3|106797.3|106823.8|106798.8|106822.3|106797.3|13
1725450660000|2024-09-04 11:51:00|106822.2|106797.2|106822.4|106797.4|106822.7|106797.7|106822|106797|7
1725450670000|2024-09-04 11:51:10|106823.1|106798.1|106821.8|106796.8|106824.2|106799.2|106821.3|106796.3|14
1725450680000|2024-09-04 11:51:20|106821.7|106796.7|106829.4|106804.4|106835.7|106810.7|106821.7|106796.7|24
1725450690000|2024-09-04 11:51:30|106829|106804|106834.6|106809.6|106834.6|106809.6|106826.5|106801.5|25
1725450700000|2024-09-04 11:51:40|106835.2|106810.2|106829.2|106804.2|106838.5|106813.5|106829.2|106804.2|21
1725450710000|2024-09-04 11:51:50|106828.6|106803.6|106829.3|106804.3|106829.4|106804.4|106827.3|106802.3|13
1725450720000|2024-09-04 11:52:00|106829.6|106804.6|106833.2|106808.2|106833.3|106808.3|106829.6|106804.6|17
1725450730000|2024-09-04 11:52:10|106833|106808|106838.1|106813.1|106838.5|106813.5|106833|106808|21
1725450740000|2024-09-04 11:52:20|106838.2|106813.2|106838.4|106813.4|106841.3|106816.3|106837.2|106812.2|16
1725450750000|2024-09-04 11:52:30|106838.2|106813.2|106841.4|106816.4|106841.4|106816.4|106838.2|106813.2|18
1725450760000|2024-09-04 11:52:40|106841.2|106816.2|106837.4|106812.4|106842.5|106817.5|106837|106812|21
1725450770000|2024-09-04 11:52:50|106837.5|106812.5|106840.8|106815.8|106841.7|106816.7|106837.5|106812.5|26
1725450780000|2024-09-04 11:53:00|106840.9|106815.9|106835.2|106810.2|106840.9|106815.9|106832.9|106807.9|24
1725450790000|2024-09-04 11:53:10|106834.9|106809.9|106848.5|106823.5|106848.5|106823.5|106834|106809|29
1725450800000|2024-09-04 11:53:20|106848.6|106823.6|106862.7|106837.7|106863.9|106838.9|106848.6|106823.6|23
1725450810000|2024-09-04 11:53:30|106861.9|106836.9|106862.7|106837.7|106863.2|106838.2|106860.7|106835.7|13
1725450820000|2024-09-04 11:53:40|106863.1|106838.1|106862.7|106837.7|106863.7|106838.7|106861.7|106836.7|15
1725450830000|2024-09-04 11:53:50|106861.7|106836.7|106865.3|106840.3|106866.5|106841.5|106860.9|106835.9|20
1725450840000|2024-09-04 11:54:00|106865.4|106840.4|106863.2|106838.2|106865.4|106840.4|106859.8|106834.8|22
1725450850000|2024-09-04 11:54:10|106863.3|106838.3|106855.1|106830.1|106866.1|106841.1|106854.1|106829.1|28
1725450860000|2024-09-04 11:54:20|106855.3|106830.3|106867.8|106842.8|106867.8|106842.8|106855.3|106830.3|34
1725450870000|2024-09-04 11:54:30|106866.9|106841.9|106875.3|106850.3|106876.9|106851.9|106864.5|106839.5|34
1725450880000|2024-09-04 11:54:40|106875.5|106850.5|106867.4|106842.4|106876.4|106851.4|106867.4|106842.4|27
1725450890000|2024-09-04 11:54:50|106866.7|106841.7|106869.8|106844.8|106871.4|106846.4|106866.4|106841.4|30
1725450900000|2024-09-04 11:55:00|106869.6|106844.6|106846.8|106821.8|106869.6|106844.6|106843.9|106818.9|33
1725450910000|2024-09-04 11:55:10|106846.7|106821.7|106845.4|106820.4|106872.9|106832.6|106845.4|106811.5|29
1725450920000|2024-09-04 11:55:20|106846.9|106821.9|106865.9|106840.9|106867.5|106842.5|106844.9|106819.9|36
1725450930000|2024-09-04 11:55:30|106865.5|106840.5|106873.5|106823.5|106882.6|106840.5|106858.6|106823.5|28
1725450940000|2024-09-04 11:55:40|106874.2|106824.2|106856|106831|106874.2|106831|106856|106818.7|16
1725450950000|2024-09-04 11:55:50|106855.8|106830.8|106832.7|106807.7|106856.7|106831.7|106832.4|106807.4|19
1725450960000|2024-09-04 11:56:00|106832.5|106807.5|106807.7|106782.7|106832.5|106807.5|106806.3|106781.3|33
1725450970000|2024-09-04 11:56:10|106807.3|106782.3|106802.5|106777.5|106807.3|106782.3|106799|106774|29
1725450980000|2024-09-04 11:56:20|106801.8|106776.8|106801.3|106776.3|106805.7|106780.7|106801.3|106776.3|16
1725450990000|2024-09-04 11:56:30|106801.2|106776.2|106799.1|106774.1|106802.9|106777.9|106797.8|106772.8|24
1725451000000|2024-09-04 11:56:40|106798.6|106773.6|106793.9|106768.9|106802.8|106777.8|106793.9|106768.9|23
1725451010000|2024-09-04 11:56:50|106795.3|106770.3|106797.1|106772.1|106797.1|106772.1|106792|106767|20
1725451020000|2024-09-04 11:57:00|106797.3|106772.3|106790.3|106765.3|106797.4|106772.4|106790.3|106765.3|18
1725451030000|2024-09-04 11:57:10|106790.6|106765.6|106779.7|106754.7|106790.6|106765.6|106777.7|106752.7|18
1725451040000|2024-09-04 11:57:20|106779.9|106754.9|106784.2|106759.2|106787.3|106762.3|106776.9|106751.9|23
1725451050000|2024-09-04 11:57:30|106783.8|106758.8|106800.3|106775.3|106801.7|106776.7|106783.8|106758.8|45
1725451060000|2024-09-04 11:57:40|106801|106776|106801.2|106776.2|106805.6|106780.6|106793.9|106768.9|22
1725451070000|2024-09-04 11:57:50|106801.1|106776.1|106804.3|106779.3|106806.6|106781.6|106801.1|106776.1|23
1725451080000|2024-09-04 11:58:00|106806.4|106781.4|106820.7|106795.7|106826.8|106795.7|106803.1|106772.5|44
1725451090000|2024-09-04 11:58:10|106820.1|106795.1|106819|106794|106820.8|106795.8|106813.1|106788.1|28
1725451100000|2024-09-04 11:58:20|106819.4|106794.4|106819.6|106794.6|106821.7|106796.7|106814.5|106789.5|19
1725451110000|2024-09-04 11:58:30|106819.8|106794.8|106817.6|106792.6|106819.8|106794.8|106813.1|106788.1|13
1725451120000|2024-09-04 11:58:40|106817.9|106792.9|106811.9|106786.9|106817.9|106792.9|106811.3|106786.3|21
1725451130000|2024-09-04 11:58:50|106811.3|106786.3|106810.5|106785.5|106812.1|106787.1|106809.1|106784.1|17
1725451140000|2024-09-04 11:59:00|106811.1|106786.1|106807.9|106782.9|106811.1|106786.1|106807.8|106782.8|11
1725451150000|2024-09-04 11:59:10|106807.5|106782.5|106807.9|106782.9|106809.1|106784.1|106807.3|106782.3|13
1725451160000|2024-09-04 11:59:20|106806.2|106781.2|106806.7|106781.7|106807.8|106782.8|106799.4|106774.4|24
1725451170000|2024-09-04 11:59:30|106806.3|106781.3|106803.3|106778.3|106806.3|106781.3|106802.5|106777.5|22
1725451180000|2024-09-04 11:59:40|106802.9|106777.9|106804.2|106779.2|106804.4|106779.4|106802.1|106777.1|19
1725451190000|2024-09-04 11:59:50|106803.7|106778.7|106802.3|106777.3|106803.7|106778.7|106800.3|106775.3|15
1725451200000|2024-09-04 12:00:00|106802.1|106777.1|106815.9|106790.9|106816.8|106791.8|106799.3|106774.3|30
1725451210000|2024-09-04 12:00:10|106814.9|106789.9|106839.9|106814.9|106841.9|106816.9|106814.9|106789.9|31
1725451220000|2024-09-04 12:00:20|106839.7|106814.7|106843.4|106818.4|106844.5|106819.5|106839.7|106814.7|23
1725451230000|2024-09-04 12:00:30|106845.3|106820.3|106842.9|106817.9|106847.1|106822.1|106842.9|106817.9|29
1725451240000|2024-09-04 12:00:40|106842.7|106817.7|106830.3|106805.3|106853.9|106828.9|106829.6|106804.6|36
1725451250000|2024-09-04 12:00:50|106830.1|106805.1|106832.4|106807.4|106832.4|106807.4|106830.1|106805.1|34
1725451260000|2024-09-04 12:01:00|106832.5|106807.5|106821.8|106796.8|106832.5|106807.5|106819.6|106794.6|48
1725451270000|2024-09-04 12:01:10|106822.8|106797.8|106814.6|106789.6|106823.5|106798.5|106813.7|106788.7|36
1725451280000|2024-09-04 12:01:20|106814.9|106789.9|106818|106793|106819.9|106794.9|106814.9|106789.9|34
1725451290000|2024-09-04 12:01:30|106820.8|106795.8|106819|106794|106822|106797|106818.6|106793.6|17
1725451300000|2024-09-04 12:01:40|106820.4|106795.4|106821.9|106796.9|106823.7|106798.7|106818.6|106793.6|18
1725451310000|2024-09-04 12:01:50|106821.8|106796.8|106827.4|106802.4|106830.2|106805.2|106818.3|106793.3|36
1725451320000|2024-09-04 12:02:00|106827.7|106802.7|106826.5|106801.5|106828.6|106803.6|106826.5|106801.5|20
1725451330000|2024-09-04 12:02:10|106826.8|106801.8|106830.8|106805.8|106830.8|106805.8|106825|106800|30
1725451340000|2024-09-04 12:02:20|106832.1|106807.1|106829.4|106804.4|106833|106808|106829|106804|22
1725451350000|2024-09-04 12:02:30|106829.5|106804.5|106839.6|106814.6|106839.7|106814.7|106829|106804|25
1725451360000|2024-09-04 12:02:40|106839.4|106814.4|106846.5|106821.5|106847.9|106822.9|106837.8|106812.8|22
1725451370000|2024-09-04 12:02:50|106846.6|106821.6|106847.1|106822.1|106849.1|106824.1|106846.6|106821.6|14
1725451380000|2024-09-04 12:03:00|106847.4|106822.4|106850.7|106825.7|106853|106828|106847.4|106822.4|16
1725451390000|2024-09-04 12:03:10|106852.8|106827.8|106849.2|106824.2|106854.7|106829.7|106849.2|106824.2|14
1725451400000|2024-09-04 12:03:20|106849.1|106824.1|106872.5|106847.5|106874.1|106849.1|106848.8|106823.8|33
1725451410000|2024-09-04 12:03:30|106871.7|106846.7|106874|106849|106878.9|106853.9|106867.6|106842.6|28
1725451420000|2024-09-04 12:03:40|106875.5|106850.5|106871|106846|106877.5|106852.5|106871|106846|18
1725451430000|2024-09-04 12:03:50|106871.3|106846.3|106881.2|106856.2|106883.4|106858.4|106871.3|106846.3|34
1725451440000|2024-09-04 12:04:00|106882.4|106857.4|106873.9|106848.9|106883|106858|106872.3|106847.3|26
1725451450000|2024-09-04 12:04:10|106873.7|106848.7|106849.7|106824.7|106873.7|106848.7|106849.6|106824.6|26
1725451460000|2024-09-04 12:04:20|106849.3|106824.3|106852.9|106827.9|106853.9|106828.9|106849.3|106824.3|17
1725451470000|2024-09-04 12:04:30|106853|106828|106852.5|106827.5|106854.1|106829.1|106851.6|106826.6|12
1725451480000|2024-09-04 12:04:40|106852.6|106827.6|106858.9|106833.9|106859.1|106834.1|106851.9|106826.9|29
1725451490000|2024-09-04 12:04:50|106859.1|106834.1|106865.7|106840.7|106867.1|106842.1|106857.9|106832.9|23
1725451500000|2024-09-04 12:05:00|106865.5|106840.5|106880.9|106855.9|106883.7|106858.7|106865.5|106840.5|39
1725451510000|2024-09-04 12:05:10|106880.7|106855.7|106884.4|106859.4|106884.4|106859.4|106879.9|106854.9|13
1725451520000|2024-09-04 12:05:20|106884.1|106859.1|106886.2|106861.2|106887|106862|106881.6|106856.6|25
1725451530000|2024-09-04 12:05:30|106886|106861|106880|106855|106886.1|106861.1|106879.1|106854.1|16
1725451540000|2024-09-04 12:05:40|106880.2|106855.2|106879.3|106854.3|106880.9|106855.9|106877.6|106852.6|13
1725451550000|2024-09-04 12:05:50|106879.5|106854.5|106882.2|106857.2|106883.4|106858.4|106879.3|106854.3|18
1725451560000|2024-09-04 12:06:00|106881.9|106856.9|106874.2|106849.2|106881.9|106856.9|106874.2|106849.2|23
1725451570000|2024-09-04 12:06:10|106874|106849|106868.2|106843.2|106874.3|106849.3|106868|106843|25
1725451580000|2024-09-04 12:06:20|106868.4|106843.4|106863|106838|106870.9|106845.9|106862.2|106837.2|27
1725451590000|2024-09-04 12:06:30|106863.3|106838.3|106862.5|106837.5|106864|106839|106861.8|106836.8|21
1725451600000|2024-09-04 12:06:40|106862.7|106837.7|106863.5|106838.5|106869.6|106844.6|106862.7|106837.7|27
1725451610000|2024-09-04 12:06:50|106863.1|106838.1|106849.4|106824.4|106863.1|106838.1|106848.8|106823.8|27
1725451620000|2024-09-04 12:07:00|106849.8|106824.8|106853.8|106828.8|106854.3|106829.3|106849.6|106824.6|18
1725451630000|2024-09-04 12:07:10|106853.1|106828.1|106850.1|106825.1|106853.7|106828.7|106848.8|106823.8|19
1725451640000|2024-09-04 12:07:20|106849.9|106824.9|106862.3|106837.3|106862.3|106837.3|106849.4|106824.4|22
1725451650000|2024-09-04 12:07:30|106862.5|106837.5|106857.6|106832.6|106862.5|106837.5|106855.7|106830.7|23
1725451660000|2024-09-04 12:07:40|106856.8|106831.8|106850.6|106825.6|106857.6|106832.6|106848.6|106823.6|26
1725451670000|2024-09-04 12:07:50|106850.8|106825.8|106853.9|106828.9|106860.8|106835.8|106850.8|106825.8|26
1725451680000|2024-09-04 12:08:00|106853.6|106828.6|106856.5|106831.5|106856.5|106831.5|106850.9|106825.9|27
1725451690000|2024-09-04 12:08:10|106856.1|106831.1|106850.8|106825.8|106856.7|106831.7|106849.3|106824.3|24
1725451700000|2024-09-04 12:08:20|106851.9|106826.9|106863.2|106838.2|106863.2|106838.2|106851.8|106826.8|17
1725451710000|2024-09-04 12:08:30|106861.5|106836.5|106860.7|106835.7|106864.2|106839.2|106859.1|106834.1|29
1725451720000|2024-09-04 12:08:40|106859.2|106834.2|106859.4|106834.4|106861.5|106836.5|106858.2|106833.2|24
1725451730000|2024-09-04 12:08:50|106859.1|106834.1|106856.6|106831.6|106865.4|106840.4|106856.5|106831.5|25
1725451740000|2024-09-04 12:09:00|106856.4|106831.4|106858.7|106833.7|106858.7|106833.7|106856.2|106831.2|13
1725451750000|2024-09-04 12:09:10|106859|106834|106859.1|106834.1|106859.4|106834.4|106858.7|106833.7|7
1725451760000|2024-09-04 12:09:20|106859|106834|106859.3|106834.3|106860.6|106835.6|106859|106834|11
1725451770000|2024-09-04 12:09:30|106859.2|106834.2|106867.4|106842.4|106869.9|106844.9|106859.2|106834.2|21
1725451780000|2024-09-04 12:09:40|106867|106842|106852.9|106827.9|106867|106842|106852.9|106827.9|19
1725451790000|2024-09-04 12:09:50|106852.4|106827.4|106846.7|106821.7|106855.7|106830.7|106846.3|106821.3|22
1725451800000|2024-09-04 12:10:00|106847|106822|106844.6|106819.6|106849|106824|106843.5|106818.5|23
1725451810000|2024-09-04 12:10:10|106844.7|106819.7|106850.1|106825.1|106857|106832|106844.7|106819.7|28
1725451820000|2024-09-04 12:10:20|106849.1|106824.1|106858.9|106833.9|106858.9|106833.9|106849.1|106824.1|25
1725451830000|2024-09-04 12:10:30|106859.1|106834.1|106859.7|106834.7|106862.5|106837.5|106858.9|106833.9|18
1725451840000|2024-09-04 12:10:40|106860.3|106835.3|106862.5|106837.5|106862.5|106837.5|106860.3|106835.3|9
1725451850000|2024-09-04 12:10:50|106862.8|106837.8|106868.9|106843.9|106868.9|106843.9|106862.8|106837.8|12
1725451860000|2024-09-04 12:11:00|106869.1|106844.1|106875|106850|106875|106850|106868.1|106843.1|29
1725451870000|2024-09-04 12:11:10|106874.8|106849.8|106875.8|106850.8|106877.5|106852.5|106873.9|106848.9|15
1725451880000|2024-09-04 12:11:20|106875.4|106850.4|106873.3|106848.3|106875.4|106850.4|106871.3|106846.3|28
1725451890000|2024-09-04 12:11:30|106873.1|106848.1|106873.5|106848.5|106874.7|106849.7|106872.8|106847.8|12
1725451900000|2024-09-04 12:11:40|106873.6|106848.6|106892.7|106867.7|106895.1|106870.1|106873.6|106848.6|26
1725451910000|2024-09-04 12:11:50|106893.1|106868.1|106894.1|106869.1|106894.1|106869.1|106891.8|106866.8|18
1725451920000|2024-09-04 12:12:00|106893.8|106868.8|106886.2|106861.2|106893.8|106868.8|106884.6|106859.6|32
1725451930000|2024-09-04 12:12:10|106886.3|106861.3|106889|106864|106889|106864|106885.4|106860.4|21
1725451940000|2024-09-04 12:12:20|106889.1|106864.1|106891.8|106866.8|106894.5|106869.5|106888.5|106863.5|25
1725451950000|2024-09-04 12:12:30|106891.5|106866.5|106890.3|106865.3|106892.2|106867.2|106888.4|106863.4|19
1725451960000|2024-09-04 12:12:40|106889.5|106864.5|106894|106869|106894|106869|106889.1|106864.1|19
1725451970000|2024-09-04 12:12:50|106894.6|106869.6|106898.7|106873.7|106898.7|106873.7|106894.6|106869.6|11
1725451980000|2024-09-04 12:13:00|106898.4|106873.4|106918.7|106893.7|106918.7|106893.7|106897.3|106872.3|16
1725451990000|2024-09-04 12:13:10|106918.9|106893.9|106919.5|106894.5|106919.9|106894.9|106917.3|106892.3|26
1725452000000|2024-09-04 12:13:20|106919.8|106894.8|106917.4|106892.4|106921.1|106896.1|106917.2|106892.2|25
1725452010000|2024-09-04 12:13:30|106917.7|106892.7|106916.8|106891.8|106919|106894|106916.8|106891.8|30
1725452020000|2024-09-04 12:13:40|106917.2|106892.2|106917.5|106892.5|106918.1|106893.1|106916.5|106891.5|17
1725452030000|2024-09-04 12:13:50|106917.7|106892.7|106908.8|106883.8|106917.7|106892.7|106908.1|106883.1|26
1725452040000|2024-09-04 12:14:00|106908|106883|106908.6|106883.6|106910.3|106885.3|106906.6|106881.6|23
1725452050000|2024-09-04 12:14:10|106909|106884|106912.7|106887.7|106913.2|106888.2|106908.5|106883.5|15
1725452060000|2024-09-04 12:14:20|106912.8|106887.8|106912.6|106887.6|106913.4|106888.4|106912|106887|19
1725452070000|2024-09-04 12:14:30|106914.5|106889.5|106914.4|106889.4|106915.2|106890.2|106912.3|106887.3|17
1725452080000|2024-09-04 12:14:40|106913.9|106888.9|106915.9|106890.9|106915.9|106890.9|106912.6|106887.6|16
1725452090000|2024-09-04 12:14:50|106916.3|106891.3|106916|106891|106916.6|106891.6|106914.8|106889.8|16
1725452100000|2024-09-04 12:15:00|106915.6|106890.6|106917.3|106892.3|106920|106895|106915.4|106890.4|20
1725452110000|2024-09-04 12:15:10|106916.6|106891.6|106915.6|106890.6|106921.6|106896.6|106913.3|106888.3|26
1725452120000|2024-09-04 12:15:20|106915.4|106890.4|106911.7|106886.7|106916.3|106891.3|106911.7|106886.7|16
1725452130000|2024-09-04 12:15:30|106911.5|106886.5|106902.2|106877.2|106911.5|106886.5|106899.4|106874.4|25
1725452140000|2024-09-04 12:15:40|106903.4|106878.4|106896.9|106871.9|106903.6|106878.6|106893.7|106868.7|25
1725452150000|2024-09-04 12:15:50|106896.7|106871.7|106903|106878|106903.1|106878.1|106896.7|106871.7|27
1725452160000|2024-09-04 12:16:00|106903.2|106878.2|106909.7|106884.7|106909.7|106884.7|106902.7|106877.7|21
1725452170000|2024-09-04 12:16:10|106909.8|106884.8|106910.4|106885.4|106911.9|106886.9|106909.5|106884.5|17
1725452180000|2024-09-04 12:16:20|106910.7|106885.7|106907.8|106882.8|106910.7|106885.7|106907.8|106882.8|18
1725452190000|2024-09-04 12:16:30|106908.1|106883.1|106914.9|106889.9|106914.9|106889.9|106908.1|106883.1|14
1725452200000|2024-09-04 12:16:40|106915.5|106890.5|106917.8|106892.8|106917.9|106892.9|106915.5|106890.5|13
1725452210000|2024-09-04 12:16:50|106917.7|106892.7|106922.7|106897.7|106923.6|106898.6|106917.7|106892.7|17
1725452220000|2024-09-04 12:17:00|106922.8|106897.8|106922.8|106897.8|106923|106898|106918.7|106893.7|24
1725452230000|2024-09-04 12:17:10|106922.4|106897.4|106926.7|106901.7|106927.7|106902.7|106922.1|106897.1|15
1725452240000|2024-09-04 12:17:20|106927.4|106902.4|106933.3|106908.3|106933.3|106908.3|106926.7|106901.7|25
1725452250000|2024-09-04 12:17:30|106932.2|106907.2|106928.5|106903.5|106933.3|106908.3|106928.5|106903.5|22
1725452260000|2024-09-04 12:17:40|106928.8|106903.8|106920.3|106895.3|106930.6|106905.6|106920.3|106895.3|18
1725452270000|2024-09-04 12:17:50|106920.5|106895.5|106908.3|106883.3|106920.5|106895.5|106908.1|106883.1|28
1725452280000|2024-09-04 12:18:00|106908|106883|106902.4|106877.4|106908|106883|106897.2|106872.2|32
1725452290000|2024-09-04 12:18:10|106902.6|106877.6|106900.6|106875.6|106902.6|106877.6|106900.4|106875.4|27
1725452300000|2024-09-04 12:18:20|106897.9|106872.9|106877.7|106852.7|106898.1|106873.1|106877|106852|26
1725452310000|2024-09-04 12:18:30|106878|106853|106880.6|106855.6|106880.7|106855.7|106878|106853|15
1725452320000|2024-09-04 12:18:40|106880.9|106855.9|106882.4|106857.4|106887.4|106862.4|106880.9|106855.9|18
1725452330000|2024-09-04 12:18:50|106883.5|106858.5|106880.3|106855.3|106883.5|106858.5|106880.3|106855.3|14
1725452340000|2024-09-04 12:19:00|106880|106855|106883.1|106858.1|106885.1|106860.1|106879.4|106854.4|17
1725452350000|2024-09-04 12:19:10|106883|106858|106891.1|106866.1|106892.1|106867.1|106880.3|106855.3|25
1725452360000|2024-09-04 12:19:20|106891|106866|106892.6|106867.6|106892.6|106867.6|106890.2|106865.2|14
1725452370000|2024-09-04 12:19:30|106892.3|106867.3|106890.4|106865.4|106892.3|106867.3|106888.5|106863.5|22
1725452380000|2024-09-04 12:19:40|106889.7|106864.7|106891.4|106866.4|106892.7|106867.7|106889.7|106864.7|12
1725452390000|2024-09-04 12:19:50|106891.7|106866.7|106902.6|106877.6|106903.6|106878.6|106891.7|106866.7|24
1725452400000|2024-09-04 12:20:00|106905.7|106880.7|106903.2|106878.2|106912.4|106887.4|106902.8|106877.8|38
1725452410000|2024-09-04 12:20:10|106903|106878|106902.2|106877.2|106903.3|106878.3|106899.2|106874.2|28
1725452420000|2024-09-04 12:20:20|106901.3|106876.3|106905.6|106880.6|106906|106881|106901.1|106876.1|30
1725452430000|2024-09-04 12:20:30|106905.9|106880.9|106903.8|106878.8|106906.2|106881.2|106903.8|106878.8|26
1725452440000|2024-09-04 12:20:40|106904.5|106879.5|106905.8|106880.8|106905.8|106880.8|106902.8|106877.8|11
1725452450000|2024-09-04 12:20:50|106905.4|106880.4|106911.1|106886.1|106911.1|106886.1|106904|106879|20
1725452460000|2024-09-04 12:21:00|106911.7|106886.7|106931.3|106906.3|106934.4|106909.4|106911.7|106886.7|23
1725452470000|2024-09-04 12:21:10|106931|106906|106936.1|106911.1|106936.6|106911.6|106929.8|106904.8|23
1725452480000|2024-09-04 12:21:20|106936.2|106911.2|106935.3|106910.3|106936.2|106911.2|106934.2|106909.2|15
1725452490000|2024-09-04 12:21:30|106935.9|106910.9|106931|106906|106935.9|106910.9|106928.3|106903.3|22
1725452500000|2024-09-04 12:21:40|106931.1|106906.1|106931.4|106906.4|106931.4|106906.4|106929.4|106904.4|13
1725452510000|2024-09-04 12:21:50|106931.5|106906.5|106932.3|106907.3|106932.3|106907.3|106926.6|106901.6|20
1725452520000|2024-09-04 12:22:00|106932|106907|106932.1|106907.1|106932.6|106907.6|106928|106903|30
1725452530000|2024-09-04 12:22:10|106931.9|106906.9|106959.6|106934.6|106959.6|106934.6|106931.9|106906.9|45
1725452540000|2024-09-04 12:22:20|106961.7|106936.7|106947.4|106922.4|106963.1|106938.1|106947.2|106922.2|45
1725452550000|2024-09-04 12:22:30|106947.6|106922.6|106957.4|106932.4|106957.4|106932.4|106947.2|106922.2|26
1725452560000|2024-09-04 12:22:40|106957.9|106932.9|106961.3|106936.3|106962.4|106937.4|106954.5|106929.5|37
1725452570000|2024-09-04 12:22:50|106961.5|106936.5|106960.7|106935.7|106964.4|106939.4|106959.1|106934.1|36
1725452580000|2024-09-04 12:23:00|106960.4|106935.4|106956.3|106931.3|106961.5|106936.5|106955.7|106930.7|30
1725452590000|2024-09-04 12:23:10|106956.2|106931.2|106957.5|106932.5|106959.5|106934.5|106954.7|106929.7|34
1725452600000|2024-09-04 12:23:20|106959.2|106934.2|106936.8|106911.8|106959.6|106934.6|106936.8|106911.8|33
1725452610000|2024-09-04 12:23:30|106936.3|106911.3|106935.5|106910.5|106938.6|106913.6|106934.3|106909.3|23
1725452620000|2024-09-04 12:23:40|106935.9|106910.9|106965.4|106940.4|106965.7|106940.7|106935.9|106910.9|42
1725452630000|2024-09-04 12:23:50|106965.8|106940.8|106967.6|106942.6|106969.3|106944.3|106961.3|106936.3|26
1725452640000|2024-09-04 12:24:00|106967.4|106942.4|106973.4|106948.4|106973.4|106948.4|106966.7|106941.7|26
1725452650000|2024-09-04 12:24:10|106973.6|106948.6|106977.9|106952.9|106981|106956|106972.5|106947.5|25
1725452660000|2024-09-04 12:24:20|106978.3|106953.3|106976.8|106951.8|106982.3|106957.3|106975.8|106950.8|26
1725452670000|2024-09-04 12:24:30|106978.3|106953.3|106976.8|106951.8|106979.4|106954.4|106975.7|106950.7|17
1725452680000|2024-09-04 12:24:40|106976.9|106951.9|106979.1|106954.1|106979.1|106954.1|106976.9|106951.9|11
1725452690000|2024-09-04 12:24:50|106977.8|106952.8|106980.8|106955.8|106983.3|106958.3|106975.8|106950.8|22
1725452700000|2024-09-04 12:25:00|106980.5|106955.5|106993.3|106968.3|107003|106978|106980.3|106955.3|47
1725452710000|2024-09-04 12:25:10|106993|106968|106995.3|106970.3|106995.3|106970.3|106991.4|106966.4|24
1725452720000|2024-09-04 12:25:20|106995.4|106970.4|106994.7|106969.7|106996.9|106971.9|106993.7|106968.7|21
1725452730000|2024-09-04 12:25:30|106994.2|106969.2|107002.4|106977.4|107004.7|106979.7|106989.7|106964.7|34
1725452740000|2024-09-04 12:25:40|107002.2|106977.2|107022.2|106997.2|107022.6|106997.6|107002.2|106977.2|25
1725452750000|2024-09-04 12:25:50|107022.4|106997.4|107018.2|106993.2|107025.7|107000.7|107017.5|106992.5|27
1725452760000|2024-09-04 12:26:00|107017|106992|107017.9|106992.9|107018.1|106993.1|107005.3|106980.3|40
1725452770000|2024-09-04 12:26:10|107017.1|106992.1|107000|106975|107019.7|106994.7|106998.9|106973.9|34
1725452780000|2024-09-04 12:26:20|107000.4|106975.4|106999.9|106974.9|107004.3|106979.3|106999.9|106974.9|23
1725452790000|2024-09-04 12:26:30|106998|106973|106999.8|106974.8|107001.2|106976.2|106995.9|106970.9|26
1725452800000|2024-09-04 12:26:40|106999.5|106974.5|106990.6|106965.6|106999.5|106974.5|106990.6|106965.6|39
1725452810000|2024-09-04 12:26:50|106992.4|106967.4|106999.6|106974.6|107000.3|106975.3|106989.4|106964.4|34
1725452820000|2024-09-04 12:27:00|107000.2|106975.2|107006.2|106981.2|107011.5|106986.5|107000.2|106975.2|27
1725452830000|2024-09-04 12:27:10|107006.8|106981.8|107007.5|106982.5|107007.5|106982.5|107005|106980|15
1725452840000|2024-09-04 12:27:20|107006.9|106981.9|107002.3|106977.3|107008|106983|107002.3|106977.3|21
1725452850000|2024-09-04 12:27:30|107001.7|106976.7|106999.4|106974.4|107001.7|106976.7|106999.4|106974.4|17
1725452860000|2024-09-04 12:27:40|106999.6|106974.6|106987.8|106962.8|107000.1|106975.1|106987.8|106962.8|16
1725452870000|2024-09-04 12:27:50|106987.5|106962.5|106990.3|106965.3|106992.1|106967.1|106985.7|106960.7|36
1725452880000|2024-09-04 12:28:00|106990.7|106965.7|106988.4|106963.4|106999.5|106974.5|106988.4|106963.4|36
1725452890000|2024-09-04 12:28:10|106988.8|106963.8|106980.9|106955.9|106988.8|106963.8|106980.9|106955.9|21
1725452900000|2024-09-04 12:28:20|106981.2|106956.2|106979.4|106954.4|106981.9|106956.9|106979|106954|16
1725452910000|2024-09-04 12:28:30|106977|106952|106975.5|106950.5|106977.2|106952.2|106975.4|106950.4|10
1725452920000|2024-09-04 12:28:40|106975.3|106950.3|106979.1|106954.1|106980|106955|106975.3|106950.3|16
1725452930000|2024-09-04 12:28:50|106979.8|106954.8|106978|106928|106992.3|106954.8|106977.2|106927.2|36
1725452940000|2024-09-04 12:29:00|106977.9|106927.9|106925.9|106875.9|106977.9|106927.9|106925.9|106875.9|46
1725452950000|2024-09-04 12:29:10|106923.1|106873.1|106919.5|106869.5|106924.5|106874.5|106919.5|106869.5|23
1725452960000|2024-09-04 12:29:20|106919.7|106869.7|106892.8|106842.8|106919.7|106869.7|106892.2|106842.2|31
1725452970000|2024-09-04 12:29:30|106893.8|106843.8|106894|106844|106894.5|106844.5|106893.7|106843.7|17
1725452980000|2024-09-04 12:29:40|106893.4|106843.4|106921.3|106871.3|106925.4|106875.4|106893.4|106843.4|31
1725452990000|2024-09-04 12:29:50|106924.4|106874.4|106941|106891|106941.5|106891.5|106924.3|106874.3|32
1725453000000|2024-09-04 12:30:00|106940.7|106890.7|106936.5|106886.5|106942.4|106892.4|106936.5|106886.5|24
1725453010000|2024-09-04 12:30:10|106937|106887|106923.4|106873.4|106937|106887|106903.9|106853.9|33
1725453020000|2024-09-04 12:30:20|106923|106873|106922.5|106872.5|106924.2|106874.2|106922.5|106872.5|12
1725453030000|2024-09-04 12:30:30|106922.2|106872.2|106924|106874|106924|106874|106921.9|106871.9|14
1725453040000|2024-09-04 12:30:40|106924.2|106874.2|106923|106873|106925.1|106875.1|106922.2|106872.2|55
1725453050000|2024-09-04 12:30:50|106922.8|106872.8|106919.3|106869.3|106923|106873|106919.2|106869.2|64
1725453060000|2024-09-04 12:31:00|106919|106869|106928.6|106878.6|106928.6|106878.6|106919|106869|22
1725453070000|2024-09-04 12:31:10|106929.1|106879.1|106928.4|106878.4|106929.1|106879.1|106928.4|106878.4|11
1725453080000|2024-09-04 12:31:20|106929.8|106879.8|106932.2|106882.2|106934.4|106884.4|106923.2|106873.2|24
1725453090000|2024-09-04 12:31:30|106935.5|106885.5|106933|106883|106935.8|106885.8|106933|106883|19
1725453100000|2024-09-04 12:31:40|106932.1|106882.1|106940.9|106890.9|106940.9|106890.9|106930.6|106880.6|28
1725453110000|2024-09-04 12:31:50|106941.5|106891.5|106943.6|106893.6|106943.6|106893.6|106939.7|106889.7|20
1725453120000|2024-09-04 12:32:00|106943.1|106893.1|106941.7|106891.7|106949.9|106899.9|106941.5|106891.5|27
1725453130000|2024-09-04 12:32:10|106941.5|106891.5|106939.1|106889.1|106941.5|106891.5|106939.1|106889.1|14
1725453140000|2024-09-04 12:32:20|106939.6|106889.6|106937.6|106887.6|106941.2|106891.2|106937.5|106887.5|23
1725453150000|2024-09-04 12:32:30|106937.1|106887.1|106932.3|106882.3|106937.1|106887.1|106932.3|106882.3|17
1725453160000|2024-09-04 12:32:40|106932.4|106882.4|106946.5|106896.5|106948.8|106898.8|106931.8|106881.8|42
1725453170000|2024-09-04 12:32:50|106946.4|106896.4|106930.4|106880.4|106946.4|106896.4|106930.4|106880.4|32
1725453180000|2024-09-04 12:33:00|106930.6|106880.6|106926.7|106876.7|106930.7|106880.7|106925.9|106875.9|18
1725453190000|2024-09-04 12:33:10|106926.2|106876.2|106907.9|106857.9|106926.2|106876.2|106906.3|106856.3|30
1725453200000|2024-09-04 12:33:20|106907.6|106857.6|106896.4|106846.4|106907.6|106857.6|106894.5|106844.5|34
1725453210000|2024-09-04 12:33:30|106896.5|106846.5|106900.9|106850.9|106900.9|106850.9|106896.1|106846.1|23
1725453220000|2024-09-04 12:33:40|106901.1|106851.1|106912.1|106862.1|106912.1|106862.1|106899.8|106849.8|32
1725453230000|2024-09-04 12:33:50|106912.2|106862.2|106907.2|106857.2|106912.5|106862.5|106905.3|106855.3|23
1725453240000|2024-09-04 12:34:00|106907.1|106857.1|106932.4|106882.4|106932.4|106882.4|106906.8|106856.8|38
1725453250000|2024-09-04 12:34:10|106933|106883|106932.3|106882.3|106933.9|106883.9|106931.7|106881.7|22
1725453260000|2024-09-04 12:34:20|106932.2|106882.2|106936.2|106886.2|106936.2|106886.2|106931.6|106881.6|31
1725453270000|2024-09-04 12:34:30|106936.5|106886.5|106930.7|106880.7|106936.5|106886.5|106927.4|106877.4|34
1725453280000|2024-09-04 12:34:40|106930.6|106880.6|106932.3|106882.3|106932.6|106882.6|106930.6|106880.6|16
1725453290000|2024-09-04 12:34:50|106932.4|106882.4|106929.3|106879.3|106932.6|106882.6|106929|106879|26
1725453300000|2024-09-04 12:35:00|106929.1|106879.1|106941.3|106891.3|106941.3|106891.3|106927.7|106877.7|32
1725453310000|2024-09-04 12:35:10|106942.9|106892.9|106940.1|106890.1|106943.7|106893.7|106939.8|106889.8|22
1725453320000|2024-09-04 12:35:20|106939.8|106889.8|106942.8|106892.8|106942.8|106892.8|106939.6|106889.6|19
1725453330000|2024-09-04 12:35:30|106942.5|106892.5|106941|106891|106942.6|106892.6|106941|106891|18
1725453340000|2024-09-04 12:35:40|106941.2|106891.2|106934.4|106884.4|106943.2|106893.2|106932.8|106882.8|27
1725453350000|2024-09-04 12:35:50|106934.6|106884.6|106934.6|106884.6|106935.3|106885.3|106934.3|106884.3|10
1725453360000|2024-09-04 12:36:00|106934.9|106884.9|106943.4|106893.4|106943.4|106893.4|106934.1|106884.1|24
1725453370000|2024-09-04 12:36:10|106943.5|106893.5|106945.5|106895.5|106946.3|106896.3|106943.5|106893.5|24
1725453380000|2024-09-04 12:36:20|106945.8|106895.8|106949.1|106899.1|106949.9|106899.9|106942.9|106892.9|22
1725453390000|2024-09-04 12:36:30|106949.6|106899.6|106933.3|106908.3|106949.9|106913.5|106933|106899.6|16
1725453400000|2024-09-04 12:36:40|106934.4|106909.4|106928.3|106903.3|106934.4|106909.4|106926.9|106901.9|13
1725453410000|2024-09-04 12:36:50|106927.8|106902.8|106914.1|106889.1|106928.7|106903.7|106911.1|106886.1|32
1725453420000|2024-09-04 12:37:00|106913.5|106888.5|106914.2|106889.2|106914.3|106889.3|106913.2|106888.2|19
1725453430000|2024-09-04 12:37:10|106914.4|106889.4|106937.6|106887.6|106939|106900.7|106914|106887|20
1725453440000|2024-09-04 12:37:20|106937.2|106887.2|106939.8|106889.8|106941.4|106891.4|106936.7|106886.7|18
1725453450000|2024-09-04 12:37:30|106940|106890|106946.5|106896.5|106947.4|106897.4|106938.3|106888.3|13
1725453460000|2024-09-04 12:37:40|106946.9|106896.9|106948.4|106898.4|106950.1|106900.1|106946.9|106896.9|20
1725453470000|2024-09-04 12:37:50|106948.3|106898.3|106945.7|106895.7|106948.4|106898.4|106945.7|106895.7|11
1725453480000|2024-09-04 12:38:00|106945.3|106895.3|106948.4|106898.4|106948.4|106898.4|106945.3|106895.3|27
1725453490000|2024-09-04 12:38:10|106948.2|106898.2|106950.5|106900.5|106950.9|106900.9|106948.1|106898.1|17
1725453500000|2024-09-04 12:38:20|106950.6|106900.6|106951.7|106901.7|106952.2|106902.2|106950.3|106900.3|16
1725453510000|2024-09-04 12:38:30|106951.5|106901.5|106945.3|106895.3|106959.7|106909.7|106945.3|106895.3|31
1725453520000|2024-09-04 12:38:40|106945|106895|106932.8|106882.8|106945|106895|106932.8|106882.8|30
1725453530000|2024-09-04 12:38:50|106932.9|106882.9|106929.4|106904.4|106943.5|106904.4|106929.4|106881.8|17
1725453540000|2024-09-04 12:39:00|106929.1|106904.1|106900.6|106875.6|106929.1|106904.1|106900.6|106875.6|28
1725453550000|2024-09-04 12:39:10|106900.3|106875.3|106902.3|106877.3|106902.3|106877.3|106899.9|106874.9|11
1725453560000|2024-09-04 12:39:20|106903.1|106878.1|106901|106876|106904.1|106879.1|106900.3|106875.3|29
1725453570000|2024-09-04 12:39:30|106901.4|106876.4|106912.6|106887.6|106913.4|106888.4|106901.1|106876.1|27
1725453580000|2024-09-04 12:39:40|106912.9|106887.9|106928.4|106903.4|106928.4|106903.4|106912.9|106887.9|21
1725453590000|2024-09-04 12:39:50|106929.5|106904.5|106930|106905|106931|106906|106928.6|106903.6|16
1725453600000|2024-09-04 12:40:00|106930.8|106905.8|106927.4|106902.4|106931|106906|106921.7|106896.7|21
1725453610000|2024-09-04 12:40:10|106927.2|106902.2|106948|106923|106948.5|106923.5|106927.2|106902.2|19
1725453620000|2024-09-04 12:40:20|106947.4|106922.4|106946.9|106921.9|106947.4|106922.4|106943.9|106918.9|15
1725453630000|2024-09-04 12:40:30|106946.6|106921.6|106940.4|106915.4|106947|106922|106940.4|106915.4|13
1725453640000|2024-09-04 12:40:40|106939.2|106914.2|106931.6|106906.6|106939.2|106914.2|106931.2|106906.2|21
1725453650000|2024-09-04 12:40:50|106931.7|106906.7|106940.9|106890.9|106941.1|106907.2|106930.6|106884.2|27
1725453660000|2024-09-04 12:41:00|106940.7|106890.7|106949.6|106899.6|106951.3|106901.3|106940.7|106890.7|21
1725453670000|2024-09-04 12:41:10|106949.3|106899.3|106943.6|106893.6|106949.4|106899.4|106943.6|106893.6|19
1725453680000|2024-09-04 12:41:20|106942.2|106892.2|106941.5|106891.5|106944.4|106894.4|106941.5|106891.5|14
1725453690000|2024-09-04 12:41:30|106941.6|106891.6|106940.9|106890.9|106941.6|106891.6|106932.2|106882.2|29
1725453700000|2024-09-04 12:41:40|106941.2|106891.2|106928.1|106878.1|106941.2|106891.2|106927.2|106877.2|25
1725453710000|2024-09-04 12:41:50|106927.8|106877.8|106916.4|106891.4|106927.9|106891.4|106914.6|106877.4|11
1725453720000|2024-09-04 12:42:00|106916.6|106891.6|106916.3|106891.3|106924.5|106899.5|106915.1|106890.1|23
1725453730000|2024-09-04 12:42:10|106916.1|106891.1|106912|106887|106916.1|106891.1|106909.6|106884.6|28
1725453740000|2024-09-04 12:42:20|106912.5|106887.5|106921.2|106896.2|106921.2|106896.2|106912.2|106887.2|27
1725453750000|2024-09-04 12:42:30|106920.9|106895.9|106917.6|106892.6|106922.7|106897.7|106917.6|106892.6|20
1725453760000|2024-09-04 12:42:40|106915|106890|106902.5|106877.5|106915|106890|106901.9|106876.9|28
1725453770000|2024-09-04 12:42:50|106902.1|106877.1|106897.9|106872.9|106903|106878|106897.8|106872.8|28
1725453780000|2024-09-04 12:43:00|106897.7|106872.7|106903.6|106878.6|106903.6|106878.6|106897.5|106872.5|29
1725453790000|2024-09-04 12:43:10|106904.1|106879.1|106902.9|106877.9|106910.7|106885.7|106902.9|106877.9|30
1725453800000|2024-09-04 12:43:20|106900.2|106875.2|106898.4|106873.4|106902.2|106877.2|106898.4|106873.4|22
1725453810000|2024-09-04 12:43:30|106897.7|106872.7|106893.4|106868.4|106897.9|106872.9|106893|106868|19
1725453820000|2024-09-04 12:43:40|106893.6|106868.6|106891.4|106866.4|106895.2|106870.2|106890.6|106865.6|21
1725453830000|2024-09-04 12:43:50|106891.6|106866.6|106899.9|106874.9|106901.3|106876.3|106891.6|106866.6|14
1725453840000|2024-09-04 12:44:00|106900.2|106875.2|106891.4|106866.4|106901.6|106876.6|106891|106866|31
1725453850000|2024-09-04 12:44:10|106890.8|106865.8|106882.6|106857.6|106891.4|106866.4|106881.3|106856.3|29
1725453860000|2024-09-04 12:44:20|106882.8|106857.8|106881.9|106856.9|106883.1|106858.1|106880.8|106855.8|10
1725453870000|2024-09-04 12:44:30|106882|106857|106893.6|106868.6|106894.3|106869.3|106880.1|106855.1|22
1725453880000|2024-09-04 12:44:40|106893.1|106868.1|106890.8|106865.8|106897.5|106872.5|106890.8|106865.8|21
1725453890000|2024-09-04 12:44:50|106890.4|106865.4|106893.5|106868.5|106896.9|106871.9|106889.6|106864.6|28
1725453900000|2024-09-04 12:45:00|106893.1|106868.1|106889.8|106864.8|106893.1|106868.1|106886.8|106861.8|25
1725453910000|2024-09-04 12:45:10|106889.4|106864.4|106895.2|106870.2|106896.9|106871.9|106889.1|106864.1|13
1725453920000|2024-09-04 12:45:20|106895.9|106870.9|106901.9|106876.9|106902.7|106877.7|106895.2|106870.2|30
1725453930000|2024-09-04 12:45:30|106901.5|106876.5|106902.1|106877.1|106904.9|106879.9|106901.5|106876.5|22
1725453940000|2024-09-04 12:45:40|106901.7|106876.7|106917.4|106892.4|106918|106893|106901.7|106876.7|23
1725453950000|2024-09-04 12:45:50|106917.1|106892.1|106915.9|106890.9|106918.5|106893.5|106910.8|106885.8|21
1725453960000|2024-09-04 12:46:00|106916.6|106891.6|106916.3|106891.3|106919.2|106894.2|106913.4|106888.4|25
1725453970000|2024-09-04 12:46:10|106915.8|106890.8|106922.7|106897.7|106925|106900|106915.8|106890.8|27
1725453980000|2024-09-04 12:46:20|106921.5|106896.5|106920.7|106895.7|106922.9|106897.9|106920.6|106895.6|14
1725453990000|2024-09-04 12:46:30|106920.6|106895.6|106918.8|106893.8|106923.2|106898.2|106914.9|106889.9|34
1725454000000|2024-09-04 12:46:40|106918.6|106893.6|106921.5|106896.5|106921.5|106896.5|106918|106893|16
1725454010000|2024-09-04 12:46:50|106921.1|106896.1|106915.2|106890.2|106921.1|106896.1|106915.1|106890.1|20
1725454020000|2024-09-04 12:47:00|106915.4|106890.4|106911.8|106886.8|106916.6|106891.6|106911.1|106886.1|20
1725454030000|2024-09-04 12:47:10|106911.5|106886.5|106913.3|106888.3|106913.5|106888.5|106908.8|106883.8|23
1725454040000|2024-09-04 12:47:20|106913|106888|106915.2|106890.2|106916.1|106891.1|106912.1|106887.1|23
1725454050000|2024-09-04 12:47:30|106915.3|106890.3|106912|106887|106915.4|106890.4|106911.4|106886.4|9
1725454060000|2024-09-04 12:47:40|106911.7|106886.7|106909.9|106884.9|106913.5|106888.5|106909.9|106884.9|13
1725454070000|2024-09-04 12:47:50|106909.6|106884.6|106907.5|106882.5|106909.6|106884.6|106903.9|106878.9|13
1725454080000|2024-09-04 12:48:00|106907.2|106882.2|106903.4|106878.4|106913|106888|106903.4|106878.4|24
1725454090000|2024-09-04 12:48:10|106902|106877|106902.2|106877.2|106905.5|106880.5|106900.1|106875.1|26
1725454100000|2024-09-04 12:48:20|106902.6|106877.6|106902.2|106877.2|106904.8|106879.8|106901.8|106876.8|19
1725454110000|2024-09-04 12:48:30|106902|106877|106910.5|106885.5|106910.5|106885.5|106902|106877|18
1725454120000|2024-09-04 12:48:40|106910.6|106885.6|106910.8|106885.8|106910.8|106885.8|106910.6|106885.6|4
1725454130000|2024-09-04 12:48:50|106911.4|106886.4|106923.8|106898.8|106925.1|106900.1|106911.4|106886.4|18
1725454140000|2024-09-04 12:49:00|106924.1|106899.1|106924.9|106899.9|106927.9|106902.9|106924.1|106899.1|19
1725454150000|2024-09-04 12:49:10|106924.8|106899.8|106911.5|106886.5|106925|106900|106911.1|106886.1|35
1725454160000|2024-09-04 12:49:20|106912|106887|106917.5|106892.5|106923.6|106898.6|106912|106887|26
1725454170000|2024-09-04 12:49:30|106917.8|106892.8|106928.4|106903.4|106929.6|106904.6|106917.8|106892.8|25
1725454180000|2024-09-04 12:49:40|106928.3|106903.3|106920.7|106895.7|106928.3|106903.3|106920.4|106895.4|23
1725454190000|2024-09-04 12:49:50|106920.9|106895.9|106916.4|106891.4|106920.9|106895.9|106916.4|106891.4|24
1725454200000|2024-09-04 12:50:00|106914.4|106889.4|106928.6|106903.6|106932.7|106907.7|106914.4|106889.4|31
1725454210000|2024-09-04 12:50:10|106928.8|106903.8|106925.3|106900.3|106928.8|106903.8|106922.9|106897.9|16
1725454220000|2024-09-04 12:50:20|106925.6|106900.6|106918.1|106893.1|106926.9|106901.9|106918.1|106893.1|23
1725454230000|2024-09-04 12:50:30|106917.9|106892.9|106908.7|106883.7|106917.9|106892.9|106907.1|106882.1|15
1725454240000|2024-09-04 12:50:40|106909|106884|106909.5|106884.5|106909.7|106884.7|106908.5|106883.5|7
1725454250000|2024-09-04 12:50:50|106909.7|106884.7|106913.5|106888.5|106914.5|106889.5|106909.7|106884.7|18
1725454260000|2024-09-04 12:51:00|106912.4|106887.4|106902.3|106877.3|106912.4|106887.4|106902|106877|19
1725454270000|2024-09-04 12:51:10|106901.3|106876.3|106899.6|106874.6|106901.4|106876.4|106899.1|106874.1|18
1725454280000|2024-09-04 12:51:20|106899.5|106874.5|106896|106871|106899.5|106874.5|106896|106871|24
1725454290000|2024-09-04 12:51:30|106897|106872|106903|106878|106907.4|106882.4|106897|106872|29
1725454300000|2024-09-04 12:51:40|106903.3|106878.3|106900.1|106875.1|106903.3|106878.3|106899.3|106874.3|19
1725454310000|2024-09-04 12:51:50|106900|106875|106907.1|106882.1|106907.1|106882.1|106899.8|106874.8|13
1725454320000|2024-09-04 12:52:00|106906.9|106881.9|106906.2|106881.2|106911.2|106886.2|106906.2|106881.2|25
1725454330000|2024-09-04 12:52:10|106905.1|106880.1|106913.7|106888.7|106914.4|106889.4|106904.6|106879.6|26
1725454340000|2024-09-04 12:52:20|106913.9|106888.9|106902.8|106877.8|106918.2|106893.2|106901.8|106876.8|29
1725454350000|2024-09-04 12:52:30|106902.4|106877.4|106894.2|106869.2|106902.4|106877.4|106894|106869|23
1725454360000|2024-09-04 12:52:40|106894|106869|106896.1|106871.1|106899.6|106874.6|106892.2|106867.2|28
1725454370000|2024-09-04 12:52:50|106895.2|106870.2|106888.3|106863.3|106895.2|106870.2|106887.6|106862.6|21
1725454380000|2024-09-04 12:53:00|106886.6|106861.6|106884|106859|106888.5|106863.5|106883.9|106858.9|23
1725454390000|2024-09-04 12:53:10|106884.2|106859.2|106888.3|106863.3|106889.2|106864.2|106884|106859|23
1725454400000|2024-09-04 12:53:20|106887.3|106862.3|106887.3|106862.3|106889.8|106864.8|106886.8|106861.8|16
1725454410000|2024-09-04 12:53:30|106887.5|106862.5|106847.9|106822.9|106887.5|106862.5|106847.9|106822.9|37
1725454420000|2024-09-04 12:53:40|106848.7|106823.7|106848.5|106823.5|106852.5|106827.5|106846.9|106821.9|32
1725454430000|2024-09-04 12:53:50|106848.7|106823.7|106852.3|106827.3|106852.3|106827.3|106845.8|106820.8|25
1725454440000|2024-09-04 12:54:00|106852|106827|106868.4|106818.4|106868.7|106827|106851.6|106812.9|23
1725454450000|2024-09-04 12:54:10|106868.1|106818.1|106871.8|106821.8|106871.8|106821.8|106860.4|106810.4|27
1725454460000|2024-09-04 12:54:20|106871.9|106821.9|106874.9|106824.9|106877.6|106827.6|106871.7|106821.7|20
1725454470000|2024-09-04 12:54:30|106874.1|106824.1|106893.1|106843.1|106893.1|106843.1|106874.1|106824.1|34
1725454480000|2024-09-04 12:54:40|106893.3|106843.3|106885|106835|106893.3|106843.3|106885|106835|26
1725454490000|2024-09-04 12:54:50|106872|106847|106863.1|106838.1|106872.9|106847.9|106862|106837|25
1725454500000|2024-09-04 12:55:00|106863.2|106838.2|106850.2|106825.2|106863.5|106838.5|106848.7|106823.7|28
1725454510000|2024-09-04 12:55:10|106849.9|106824.9|106847.8|106822.8|106850.4|106825.4|106847.8|106822.8|19
1725454520000|2024-09-04 12:55:20|106847|106822|106843.3|106818.3|106847|106822|106843.2|106818.2|17
1725454530000|2024-09-04 12:55:30|106843.6|106818.6|106835.5|106810.5|106846.3|106821.3|106833.6|106808.6|27
1725454540000|2024-09-04 12:55:40|106834.8|106809.8|106828.2|106803.2|106835.5|106810.5|106828.2|106803.2|17
1725454550000|2024-09-04 12:55:50|106828.6|106803.6|106808.9|106783.9|106833.3|106808.3|106808.9|106783.9|38
1725454560000|2024-09-04 12:56:00|106808.5|106783.5|106814.5|106789.5|106815.5|106790.5|106808.2|106783.2|30
1725454570000|2024-09-04 12:56:10|106814.8|106789.8|106814.1|106764.1|106814.8|106789.8|106803.1|106763.9|35
1725454580000|2024-09-04 12:56:20|106814.3|106764.3|106816.1|106766.1|106816.1|106766.1|106814.3|106764.3|20
1725454590000|2024-09-04 12:56:30|106816|106766|106817.1|106767.1|106817.2|106767.2|106813.1|106763.1|24
1725454600000|2024-09-04 12:56:40|106817|106767|106818.4|106768.4|106820.4|106770.4|106816.9|106766.9|19
1725454610000|2024-09-04 12:56:50|106818.6|106768.6|106817.1|106767.1|106818.8|106768.8|106815.4|106765.4|22
1725454620000|2024-09-04 12:57:00|106817|106767|106817.2|106767.2|106819.2|106769.2|106816.7|106766.7|20
1725454630000|2024-09-04 12:57:10|106817.4|106767.4|106816.9|106766.9|106818|106768|106816.2|106766.2|16
1725454640000|2024-09-04 12:57:20|106816|106766|106813|106763|106816|106766|106811.9|106761.9|14
1725454650000|2024-09-04 12:57:30|106812.5|106762.5|106820.9|106770.9|106820.9|106770.9|106812.5|106762.5|20
1725454660000|2024-09-04 12:57:40|106821.1|106771.1|106818.5|106793.5|106828.7|106793.5|106814.4|106771.1|26
1725454670000|2024-09-04 12:57:50|106818.6|106793.6|106810.1|106785.1|106818.6|106793.6|106809.8|106784.8|20
1725454680000|2024-09-04 12:58:00|106809.8|106784.8|106791.7|106766.7|106810.4|106785.4|106791.7|106766.7|35
1725454690000|2024-09-04 12:58:10|106791.4|106766.4|106803.5|106778.5|106805.4|106780.4|106789.8|106764.8|32
1725454700000|2024-09-04 12:58:20|106803.1|106778.1|106793|106768|106803.1|106778.1|106792.8|106767.8|29
1725454710000|2024-09-04 12:58:30|106792.8|106767.8|106792.9|106767.9|106795.6|106770.6|106789|106764|33
1725454720000|2024-09-04 12:58:40|106792.2|106767.2|106789.5|106764.5|106793.6|106768.6|106787.2|106762.2|26
1725454730000|2024-09-04 12:58:50|106789.1|106764.1|106785.6|106760.6|106795.8|106770.8|106785.6|106760.6|24
1725454740000|2024-09-04 12:59:00|106785.3|106760.3|106777.4|106752.4|106790.4|106765.4|106776.8|106751.8|39
1725454750000|2024-09-04 12:59:10|106777.9|106752.9|106779.1|106754.1|106780.3|106755.3|106777.5|106752.5|15
1725454760000|2024-09-04 12:59:20|106778.9|106753.9|106785.4|106760.4|106785.4|106760.4|106778.9|106753.9|30
1725454770000|2024-09-04 12:59:30|106785.2|106760.2|106790.3|106765.3|106792.3|106767.3|106785.2|106760.2|27
1725454780000|2024-09-04 12:59:40|106789.9|106764.9|106790.9|106765.9|106793|106768|106789.7|106764.7|29
1725454790000|2024-09-04 12:59:50|106791.3|106766.3|106800.9|106775.9|106803.6|106778.6|106791.3|106766.3|39
1725454800000|2024-09-04 13:00:00|106800.4|106775.4|106804.9|106779.9|106806.2|106781.2|106800.4|106775.4|33
1725454810000|2024-09-04 13:00:10|106805.6|106780.6|106776.7|106751.7|106806|106781|106776.5|106751.5|42
1725454820000|2024-09-04 13:00:20|106776.4|106751.4|106769.2|106719.2|106777.3|106752.3|106765|106718.7|33
1725454830000|2024-09-04 13:00:30|106769.3|106719.3|106772.5|106722.5|106773.5|106723.5|106763.3|106713.3|33
1725454840000|2024-09-04 13:00:40|106772.4|106722.4|106760.5|106710.5|106773.3|106723.3|106750.4|106700.4|56
1725454850000|2024-09-04 13:00:50|106761.4|106711.4|106761.8|106711.8|106764.1|106714.1|106759|106709|26
1725454860000|2024-09-04 13:01:00|106762.1|106712.1|106755.5|106705.5|106762.1|106712.1|106755.5|106705.5|48
1725454870000|2024-09-04 13:01:10|106756|106706|106742.3|106692.3|106757.4|106707.4|106740.4|106690.4|36
1725454880000|2024-09-04 13:01:20|106742.5|106692.5|106758.2|106708.2|106758.2|106708.2|106738.7|106688.7|32
1725454890000|2024-09-04 13:01:30|106758.3|106708.3|106755|106705|106758.3|106708.3|106754.4|106704.4|32
1725454900000|2024-09-04 13:01:40|106756.1|106706.1|106743.3|106718.3|106757|106720.3|106743.3|106706.1|33
1725454910000|2024-09-04 13:01:50|106742.9|106717.9|106740.1|106715.1|106743.1|106718.1|106736.5|106711.5|36
1725454920000|2024-09-04 13:02:00|106739.8|106714.8|106745.4|106720.4|106745.9|106720.9|106737.5|106712.5|39
1725454930000|2024-09-04 13:02:10|106745.7|106720.7|106756.5|106731.5|106757|106732|106745.3|106720.3|30
1725454940000|2024-09-04 13:02:20|106756.8|106731.8|106765.3|106740.3|106765.6|106740.6|106756.8|106731.8|30
1725454950000|2024-09-04 13:02:30|106765.6|106740.6|106770.3|106745.3|106770.7|106745.7|106765.6|106740.6|17
1725454960000|2024-09-04 13:02:40|106770.6|106745.6|106772.5|106747.5|106774.3|106749.3|106768.7|106743.7|25
1725454970000|2024-09-04 13:02:50|106773|106748|106773.3|106748.3|106776.2|106751.2|106773|106748|23
1725454980000|2024-09-04 13:03:00|106773|106748|106762.4|106737.4|106773|106748|106762|106737|27
1725454990000|2024-09-04 13:03:10|106762.6|106737.6|106768.8|106743.8|106772.5|106747.5|106762.3|106737.3|31
1725455000000|2024-09-04 13:03:20|106769|106744|106772|106747|106772.8|106747.8|106768|106743|27
1725455010000|2024-09-04 13:03:30|106772.4|106747.4|106794.5|106769.5|106794.5|106769.5|106772.4|106747.4|33
1725455020000|2024-09-04 13:03:40|106794.1|106769.1|106778.7|106753.7|106794.8|106769.8|106775.8|106750.8|30
1725455030000|2024-09-04 13:03:50|106778.5|106753.5|106791.1|106766.1|106795.3|106770.3|106778.5|106753.5|35
1725455040000|2024-09-04 13:04:00|106791.4|106766.4|106804.4|106779.4|106804.6|106779.6|106788.6|106763.6|35
1725455050000|2024-09-04 13:04:10|106804|106779|106797.8|106772.8|106804|106779|106791.1|106766.1|26
1725455060000|2024-09-04 13:04:20|106797.6|106772.6|106789.6|106764.6|106797.9|106772.9|106784.7|106759.7|26
1725455070000|2024-09-04 13:04:30|106790|106765|106788.7|106763.7|106792.6|106767.6|106788.7|106763.7|16
1725455080000|2024-09-04 13:04:40|106789.4|106764.4|106787.8|106762.8|106789.8|106764.8|106785.8|106760.8|24
1725455090000|2024-09-04 13:04:50|106787.2|106762.2|106792.2|106767.2|106792.6|106767.6|106787.2|106762.2|18
1725455100000|2024-09-04 13:05:00|106792.4|106767.4|106792.2|106767.2|106795|106770|106791.9|106766.9|20
1725455110000|2024-09-04 13:05:10|106791.9|106766.9|106786.7|106761.7|106795.1|106770.1|106786.2|106761.2|30
1725455120000|2024-09-04 13:05:20|106787.1|106762.1|106793.2|106768.2|106793.2|106768.2|106786.7|106761.7|8
1725455130000|2024-09-04 13:05:30|106793.3|106768.3|106787.9|106762.9|106793.3|106768.3|106787.9|106762.9|15
1725455140000|2024-09-04 13:05:40|106787.7|106762.7|106766.6|106741.6|106787.7|106762.7|106766.2|106741.2|23
1725455150000|2024-09-04 13:05:50|106766.3|106741.3|106757.3|106732.3|106769.5|106744.5|106756.3|106731.3|37
1725455160000|2024-09-04 13:06:00|106757.5|106732.5|106728.2|106703.2|106757.5|106732.5|106728.2|106703.2|56
1725455170000|2024-09-04 13:06:10|106727.9|106702.9|106716.8|106691.8|106727.9|106702.9|106712.4|106687.4|35
1725455180000|2024-09-04 13:06:20|106717.1|106692.1|106720.5|106695.5|106722.4|106697.4|106717.1|106692.1|20
1725455190000|2024-09-04 13:06:30|106720.4|106695.4|106742.8|106717.8|106742.8|106717.8|106719.6|106694.6|34
1725455200000|2024-09-04 13:06:40|106742.7|106717.7|106744.1|106719.1|106744.4|106719.4|106741.4|106716.4|29
1725455210000|2024-09-04 13:06:50|106744.3|106719.3|106741.7|106716.7|106748.3|106723.3|106740|106715|34
1725455220000|2024-09-04 13:07:00|106741.4|106716.4|106736.1|106711.1|106741.4|106716.4|106735.9|106710.9|20
1725455230000|2024-09-04 13:07:10|106735.7|106710.7|106735.3|106710.3|106735.7|106710.7|106733.4|106708.4|19
1725455240000|2024-09-04 13:07:20|106735.4|106710.4|106733|106708|106735.4|106710.4|106729.2|106704.2|24
1725455250000|2024-09-04 13:07:30|106733.8|106708.8|106714.9|106689.9|106736|106711|106711.1|106686.1|38
1725455260000|2024-09-04 13:07:40|106715.1|106690.1|106717|106692|106717|106692|106715|106690|10
1725455270000|2024-09-04 13:07:50|106716.5|106691.5|106721.6|106696.6|106721.6|106696.6|106713.7|106688.7|19
1725455280000|2024-09-04 13:08:00|106723.5|106698.5|106731.6|106706.6|106733.9|106708.9|106723.5|106698.5|32
1725455290000|2024-09-04 13:08:10|106731.5|106706.5|106735|106710|106735.1|106710.1|106731.2|106706.2|12
1725455300000|2024-09-04 13:08:20|106735.3|106710.3|106755.7|106730.7|106756.3|106731.3|106735.3|106710.3|22
1725455310000|2024-09-04 13:08:30|106755.2|106730.2|106751.6|106726.6|106755.2|106730.2|106751.6|106726.6|16
1725455320000|2024-09-04 13:08:40|106751.7|106726.7|106752.5|106727.5|106755.1|106730.1|106751.3|106726.3|17
1725455330000|2024-09-04 13:08:50|106751.9|106726.9|106737.7|106712.7|106751.9|106726.9|106737.7|106712.7|29
1725455340000|2024-09-04 13:09:00|106738.1|106713.1|106739.6|106714.6|106742.1|106717.1|106736.3|106711.3|22
1725455350000|2024-09-04 13:09:10|106739.3|106714.3|106736.6|106711.6|106739.3|106714.3|106730.9|106705.9|26
1725455360000|2024-09-04 13:09:20|106736.4|106711.4|106736|106711|106736.5|106711.5|106735.4|106710.4|9
1725455370000|2024-09-04 13:09:30|106735.2|106710.2|106739|106714|106743|106718|106735|106710|13
1725455380000|2024-09-04 13:09:40|106738.9|106713.9|106743.5|106718.5|106744|106719|106738.9|106713.9|23
1725455390000|2024-09-04 13:09:50|106742.4|106717.4|106711.5|106686.5|106742.4|106717.4|106709.7|106684.7|36
1725455400000|2024-09-04 13:10:00|106712.4|106687.4|106720|106695|106720.5|106695.5|106712.1|106687.1|25
1725455410000|2024-09-04 13:10:10|106720.3|106695.3|106706.6|106681.6|106720.3|106695.3|106706.2|106681.2|22
1725455420000|2024-09-04 13:10:20|106706.8|106681.8|106711|106686|106711.4|106686.4|106706.5|106681.5|17
1725455430000|2024-09-04 13:10:30|106711.6|106686.6|106713.3|106688.3|106713.3|106688.3|106704.2|106679.2|29
1725455440000|2024-09-04 13:10:40|106713.6|106688.6|106723.6|106698.6|106723.6|106698.6|106713.6|106688.6|21
1725455450000|2024-09-04 13:10:50|106723.8|106698.8|106728|106703|106730.7|106705.7|106723.8|106698.8|28
1725455460000|2024-09-04 13:11:00|106727.1|106702.1|106730.2|106705.2|106730.5|106705.5|106726.9|106701.9|16
1725455470000|2024-09-04 13:11:10|106729.8|106704.8|106727.6|106702.6|106733.4|106708.4|106727|106702|32
1725455480000|2024-09-04 13:11:20|106727.3|106702.3|106729.5|106704.5|106730|106705|106727.1|106702.1|24
1725455490000|2024-09-04 13:11:30|106729.1|106704.1|106724.2|106699.2|106729.1|106704.1|106723.7|106698.7|29
1725455500000|2024-09-04 13:11:40|106724.5|106699.5|106729.2|106704.2|106729.2|106704.2|106722.2|106697.2|28
1725455510000|2024-09-04 13:11:50|106729.3|106704.3|106731.8|106706.8|106732.5|106707.5|106729.3|106704.3|16
1725455520000|2024-09-04 13:12:00|106731.9|106706.9|106733.4|106708.4|106733.5|106708.5|106730.9|106705.9|18
1725455530000|2024-09-04 13:12:10|106734.4|106709.4|106744|106719|106744|106719|106734.1|106709.1|22
1725455540000|2024-09-04 13:12:20|106743.7|106718.7|106740.3|106715.3|106744.3|106719.3|106739|106714|22
1725455550000|2024-09-04 13:12:30|106740.2|106715.2|106741.7|106716.7|106744.1|106719.1|106739.3|106714.3|29
1725455560000|2024-09-04 13:12:40|106741.5|106716.5|106741.6|106716.6|106746.2|106721.2|106741.5|106716.5|32
1725455570000|2024-09-04 13:12:50|106742|106717|106737.8|106712.8|106742.5|106717.5|106737.6|106712.6|33
1725455580000|2024-09-04 13:13:00|106738.1|106713.1|106737.9|106712.9|106739.4|106714.4|106722.2|106697.2|43
1725455590000|2024-09-04 13:13:10|106738.1|106713.1|106730.3|106705.3|106742.5|106717.5|106723.1|106698.1|34
1725455600000|2024-09-04 13:13:20|106730.2|106705.2|106722.7|106697.7|106730.5|106705.5|106722.7|106697.7|20
1725455610000|2024-09-04 13:13:30|106722.6|106697.6|106735.8|106710.8|106735.8|106710.8|106722.6|106697.6|21
1725455620000|2024-09-04 13:13:40|106735.9|106710.9|106742.9|106717.9|106742.9|106717.9|106731.4|106706.4|32
1725455630000|2024-09-04 13:13:50|106743.4|106718.4|106762.6|106737.6|106763.2|106738.2|106743.4|106718.4|31
1725455640000|2024-09-04 13:14:00|106762.3|106737.3|106769.8|106744.8|106771.5|106746.5|106762|106737|32
1725455650000|2024-09-04 13:14:10|106770|106745|106773.9|106748.9|106773.9|106748.9|106770|106745|17
1725455660000|2024-09-04 13:14:20|106774.1|106749.1|106800.6|106775.6|106809.6|106775.6|106773.8|106748.8|47
1725455670000|2024-09-04 13:14:30|106800.9|106775.9|106799.3|106774.3|106800.9|106775.9|106798.8|106773.8|21
1725455680000|2024-09-04 13:14:40|106799|106774|106796.7|106771.7|106799|106774|106795.3|106770.3|19
1725455690000|2024-09-04 13:14:50|106797|106772|106797.7|106772.7|106802.5|106777.5|106796.8|106771.8|26
1725455700000|2024-09-04 13:15:00|106797.8|106772.8|106773.6|106748.6|106797.9|106772.9|106773.6|106748.6|19
1725455710000|2024-09-04 13:15:10|106773.4|106748.4|106768.3|106743.3|106773.4|106748.4|106767.8|106742.8|30
1725455720000|2024-09-04 13:15:20|106768.5|106743.5|106790.7|106765.7|106791|106766|106768.5|106743.5|48
1725455730000|2024-09-04 13:15:30|106790.4|106765.4|106762.7|106737.7|106790.4|106765.4|106762.6|106737.6|42
1725455740000|2024-09-04 13:15:40|106761.5|106736.5|106757.6|106732.6|106761.7|106736.7|106757.1|106732.1|32
1725455750000|2024-09-04 13:15:50|106757.9|106732.9|106761.2|106736.2|106761.2|106736.2|106753|106728|31
1725455760000|2024-09-04 13:16:00|106761.1|106736.1|106758.2|106733.2|106761.1|106736.1|106752.8|106727.8|28
1725455770000|2024-09-04 13:16:10|106758|106733|106765.7|106740.7|106767.5|106742.5|106758|106733|37
1725455780000|2024-09-04 13:16:20|106766.1|106741.1|106755.5|106730.5|106768|106743|106755.3|106730.3|28
1725455790000|2024-09-04 13:16:30|106755.1|106730.1|106754.7|106729.7|106755.4|106730.4|106753.9|106728.9|15
1725455800000|2024-09-04 13:16:40|106754.9|106729.9|106773.8|106748.8|106774.2|106749.2|106754.9|106729.9|30
1725455810000|2024-09-04 13:16:50|106773.7|106748.7|106772.4|106747.4|106781.8|106756.8|106772.4|106747.4|24
1725455820000|2024-09-04 13:17:00|106772.6|106747.6|106774.8|106749.8|106774.9|106749.9|106772.6|106747.6|15
1725455830000|2024-09-04 13:17:10|106774.6|106749.6|106765.5|106740.5|106774.6|106749.6|106764.7|106739.7|28
1725455840000|2024-09-04 13:17:20|106765.6|106740.6|106770.9|106745.9|106775.1|106750.1|106765.5|106740.5|34
1725455850000|2024-09-04 13:17:30|106770.8|106745.8|106760.4|106735.4|106771.2|106746.2|106760.4|106735.4|22
1725455860000|2024-09-04 13:17:40|106759.8|106734.8|106750|106725|106760.5|106735.5|106750|106725|27
1725455870000|2024-09-04 13:17:50|106749.8|106724.8|106739.7|106714.7|106749.8|106724.8|106739.7|106714.7|23
1725455880000|2024-09-04 13:18:00|106739.5|106714.5|106704.7|106679.7|106739.5|106714.5|106703.8|106678.8|38
1725455890000|2024-09-04 13:18:10|106704.8|106679.8|106709|106684|106709.9|106684.9|106700|106675|36
1725455900000|2024-09-04 13:18:20|106708.8|106683.8|106723.6|106698.6|106726.9|106701.9|106708.6|106683.6|39
1725455910000|2024-09-04 13:18:30|106723.3|106698.3|106723.6|106698.6|106725.6|106700.6|106722.3|106697.3|33
1725455920000|2024-09-04 13:18:40|106723.1|106698.1|106716.4|106691.4|106723.1|106698.1|106715.7|106690.7|24
1725455930000|2024-09-04 13:18:50|106716|106691|106712|106687|106716.6|106691.6|106707.5|106682.5|33
1725455940000|2024-09-04 13:19:00|106711.4|106686.4|106704|106679|106711.4|106686.4|106701.8|106676.8|38
1725455950000|2024-09-04 13:19:10|106703.8|106678.8|106723.5|106698.5|106724.2|106699.2|106703.6|106678.6|36
1725455960000|2024-09-04 13:19:20|106723.6|106698.6|106723.7|106698.7|106724.1|106699.1|106722.4|106697.4|13
1725455970000|2024-09-04 13:19:30|106723.6|106698.6|106723.5|106698.5|106724.9|106699.9|106721.4|106696.4|19
1725455980000|2024-09-04 13:19:40|106723.7|106698.7|106726.9|106701.9|106728.5|106703.5|106723.7|106698.7|26
1725455990000|2024-09-04 13:19:50|106726.3|106701.3|106725.8|106700.8|106726.3|106701.3|106724.5|106699.5|13
1725456000000|2024-09-04 13:20:00|106725.7|106700.7|106753.5|106728.5|106753.5|106728.5|106725.7|106700.7|34
1725456010000|2024-09-04 13:20:10|106753.6|106728.6|106753.6|106728.6|106757.6|106732.6|106753.6|106728.6|23
1725456020000|2024-09-04 13:20:20|106753.4|106728.4|106748.4|106723.4|106754.7|106729.7|106747|106722|19
1725456030000|2024-09-04 13:20:30|106748.7|106723.7|106748|106723|106750|106725|106746.2|106721.2|38
1725456040000|2024-09-04 13:20:40|106747.9|106722.9|106750.6|106725.6|106750.9|106725.9|106747.9|106722.9|18
1725456050000|2024-09-04 13:20:50|106751.1|106726.1|106765|106740|106765.3|106740.3|106751.1|106726.1|38
1725456060000|2024-09-04 13:21:00|106765.1|106740.1|106761.5|106736.5|106765.1|106740.1|106758.5|106733.5|30
1725456070000|2024-09-04 13:21:10|106761.9|106736.9|106767.8|106742.8|106773.5|106748.5|106761.9|106736.9|24
1725456080000|2024-09-04 13:21:20|106767.9|106742.9|106782.4|106757.4|106782.8|106757.8|106765.6|106740.6|29
1725456090000|2024-09-04 13:21:30|106782.7|106757.7|106782.2|106757.2|106784.2|106759.2|106781.4|106756.4|26
1725456100000|2024-09-04 13:21:40|106782.5|106757.5|106770.5|106745.5|106786.8|106761.8|106770.5|106745.5|32
1725456110000|2024-09-04 13:21:50|106770.3|106745.3|106797.8|106772.8|106803.5|106778.5|106770.3|106745.3|39
1725456120000|2024-09-04 13:22:00|106798.2|106773.2|106796.8|106771.8|106799|106774|106796.6|106771.6|20
1725456130000|2024-09-04 13:22:10|106798.6|106773.6|106800.3|106775.3|106802.6|106777.6|106791.4|106766.4|30
1725456140000|2024-09-04 13:22:20|106800.6|106775.6|106799.7|106774.7|106801.1|106776.1|106799.7|106774.7|17
1725456150000|2024-09-04 13:22:30|106799.5|106774.5|106792.6|106767.6|106799.5|106774.5|106792.6|106767.6|19
1725456160000|2024-09-04 13:22:40|106792.5|106767.5|106774.9|106749.9|106793.2|106768.2|106774.9|106749.9|36
1725456170000|2024-09-04 13:22:50|106775.7|106750.7|106776.7|106726.7|106786.7|106751.3|106773.9|106726.7|29
1725456180000|2024-09-04 13:23:00|106776.3|106726.3|106779.8|106729.8|106779.8|106729.8|106775.1|106725.1|29
1725456190000|2024-09-04 13:23:10|106780|106730|106780.2|106730.2|106783.2|106733.2|106780|106730|22
1725456200000|2024-09-04 13:23:20|106780|106730|106786.8|106736.8|106787.6|106737.6|106779.9|106729.9|22
1725456210000|2024-09-04 13:23:30|106787.4|106737.4|106785.1|106735.1|106787.4|106737.4|106784.9|106734.9|25
1725456220000|2024-09-04 13:23:40|106785|106735|106782.4|106732.4|106785.7|106735.7|106781.5|106731.5|26
1725456230000|2024-09-04 13:23:50|106782.2|106732.2|106773.8|106723.8|106782.2|106732.2|106773.8|106723.8|33
1725456240000|2024-09-04 13:24:00|106772.9|106722.9|106766.2|106716.2|106772.9|106722.9|106766.2|106716.2|30
1725456250000|2024-09-04 13:24:10|106766|106716|106771.5|106721.5|106771.6|106721.6|106763.9|106713.9|37
1725456260000|2024-09-04 13:24:20|106771.2|106721.2|106759.4|106709.4|106771.2|106721.2|106759.4|106709.4|30
1725456270000|2024-09-04 13:24:30|106759.7|106709.7|106766.1|106716.1|106769.5|106719.5|106759.7|106709.7|30
1725456280000|2024-09-04 13:24:40|106766.4|106716.4|106762|106712|106768.3|106718.3|106761.9|106711.9|24
1725456290000|2024-09-04 13:24:50|106761.9|106711.9|106765.5|106715.5|106767.1|106717.1|106758.1|106708.1|39
1725456300000|2024-09-04 13:25:00|106765.4|106715.4|106768.2|106718.2|106768.2|106718.2|106763.1|106713.1|36
1725456310000|2024-09-04 13:25:10|106768.6|106718.6|106763.7|106713.7|106769.1|106719.1|106763.7|106713.7|20
1725456320000|2024-09-04 13:25:20|106763.2|106713.2|106761.6|106711.6|106764.9|106714.9|106761.6|106711.6|12
1725456330000|2024-09-04 13:25:30|106761.5|106711.5|106760.7|106710.7|106764.5|106714.5|106760.7|106710.7|22
1725456340000|2024-09-04 13:25:40|106760.4|106710.4|106753.5|106703.5|106760.4|106710.4|106747.9|106697.9|27
1725456350000|2024-09-04 13:25:50|106753.3|106703.3|106749|106699|106753.3|106703.3|106749|106699|19
1725456360000|2024-09-04 13:26:00|106748.8|106698.8|106765.6|106740.6|106766.2|106741.2|106748.1|106698.8|30
1725456370000|2024-09-04 13:26:10|106765|106740|106764.4|106739.4|106765.2|106740.2|106762.9|106737.9|18
1725456380000|2024-09-04 13:26:20|106764.3|106739.3|106766.7|106741.7|106767.4|106742.4|106763.1|106738.1|16
1725456390000|2024-09-04 13:26:30|106767.1|106742.1|106759.3|106734.3|106767.1|106742.1|106759.1|106734.1|25
1725456400000|2024-09-04 13:26:40|106759.1|106734.1|106761.2|106736.2|106761.6|106736.6|106758.1|106733.1|24
1725456410000|2024-09-04 13:26:50|106761.4|106736.4|106745.8|106720.8|106761.4|106736.4|106734.2|106709.2|34
1725456420000|2024-09-04 13:27:00|106745.4|106720.4|106737|106712|106745.4|106720.4|106736.6|106711.6|16
1725456430000|2024-09-04 13:27:10|106736.6|106711.6|106735.6|106710.6|106736.6|106711.6|106734.1|106709.1|25
1725456440000|2024-09-04 13:27:20|106735.7|106710.7|106735.6|106710.6|106735.8|106710.8|106735.4|106710.4|11
1725456450000|2024-09-04 13:27:30|106735.4|106710.4|106726.6|106701.6|106735.6|106710.6|106725.5|106700.5|29
1725456460000|2024-09-04 13:27:40|106725.9|106700.9|106720.7|106695.7|106727.1|106702.1|106719.8|106694.8|32
1725456470000|2024-09-04 13:27:50|106720.5|106695.5|106720.7|106695.7|106732.9|106707.9|106711|106686|43
1725456480000|2024-09-04 13:28:00|106720.9|106695.9|106710.1|106685.1|106728.1|106703.1|106710.1|106685.1|37
1725456490000|2024-09-04 13:28:10|106709.8|106684.8|106737.6|106712.6|106737.8|106712.8|106708.8|106683.8|43
1725456500000|2024-09-04 13:28:20|106737.2|106712.2|106735|106710|106738.7|106713.7|106732.9|106707.9|27
1725456510000|2024-09-04 13:28:30|106734.5|106709.5|106758.7|106733.7|106758.7|106733.7|106733.2|106708.2|37
1725456520000|2024-09-04 13:28:40|106758.9|106733.9|106770.1|106745.1|106770.4|106745.4|106758.9|106733.9|42
1725456530000|2024-09-04 13:28:50|106770.4|106745.4|106772.5|106747.5|106774.2|106749.2|106770.4|106745.4|14
1725456540000|2024-09-04 13:29:00|106772.6|106747.6|106766.4|106741.4|106774.6|106749.6|106765.3|106740.3|20
1725456550000|2024-09-04 13:29:10|106766.5|106741.5|106772|106747|106772.3|106747.3|106766.5|106741.5|18
1725456560000|2024-09-04 13:29:20|106771.3|106746.3|106771.7|106746.7|106771.7|106746.7|106768.7|106743.7|20
1725456570000|2024-09-04 13:29:30|106771.5|106746.5|106769.2|106744.2|106771.5|106746.5|106765.8|106740.8|22
1725456580000|2024-09-04 13:29:40|106768.7|106743.7|106750|106725|106768.7|106743.7|106750|106725|26
1725456590000|2024-09-04 13:29:50|106749.1|106724.1|106745.1|106720.1|106749.1|106724.1|106744.6|106719.6|29
1725456600000|2024-09-04 13:30:00|106744.2|106719.2|106721.5|106696.5|106744.2|106719.2|106721|106696|36
1725456610000|2024-09-04 13:30:10|106721.4|106696.4|106706.6|106681.6|106732.7|106707.7|106706.4|106681.4|50
1725456620000|2024-09-04 13:30:20|106707.5|106682.5|106723.8|106698.8|106724.1|106699.1|106707.5|106682.5|34
1725456630000|2024-09-04 13:30:30|106722.2|106697.2|106721.8|106696.8|106723.4|106698.4|106720.8|106695.8|20
1725456640000|2024-09-04 13:30:40|106722|106697|106701.4|106676.4|106722.2|106697.2|106701.2|106676.2|25
1725456650000|2024-09-04 13:30:50|106701.5|106676.5|106710.4|106685.4|106710.4|106685.4|106700.5|106675.5|23
1725456660000|2024-09-04 13:31:00|106709.6|106684.6|106698.5|106673.5|106709.6|106684.6|106689.3|106664.3|40
1725456670000|2024-09-04 13:31:10|106698.6|106673.6|106700.7|106675.7|106704.1|106679.1|106695.1|106670.1|26
1725456680000|2024-09-04 13:31:20|106700.6|106675.6|106690.9|106665.9|106702.3|106677.3|106690|106665|30
1725456690000|2024-09-04 13:31:30|106690.6|106665.6|106695.2|106670.2|106698.2|106673.2|106690.5|106665.5|31
1725456700000|2024-09-04 13:31:40|106694|106669|106658.8|106633.8|106694|106669|106658.8|106633.8|30
1725456710000|2024-09-04 13:31:50|106659|106634|106660.3|106635.3|106662.7|106637.7|106657.7|106632.7|27
1725456720000|2024-09-04 13:32:00|106659.8|106634.8|106660.4|106635.4|106661.1|106636.1|106655.9|106630.9|37
1725456730000|2024-09-04 13:32:10|106660.8|106635.8|106657.2|106632.2|106664.5|106639.5|106656.4|106631.4|36
1725456740000|2024-09-04 13:32:20|106656.4|106631.4|106661.1|106636.1|106661.4|106636.4|106655.7|106630.7|25
1725456750000|2024-09-04 13:32:30|106660.9|106635.9|106654.6|106629.6|106661.3|106636.3|106645.7|106620.7|42
1725456760000|2024-09-04 13:32:40|106654.4|106629.4|106656.3|106631.3|106656.8|106631.8|106650.8|106625.8|29
1725456770000|2024-09-04 13:32:50|106656.6|106631.6|106655.1|106630.1|106659.5|106634.5|106651.8|106626.8|40
1725456780000|2024-09-04 13:33:00|106654.8|106629.8|106661.4|106636.4|106662.6|106637.6|106653.4|106628.4|32
1725456790000|2024-09-04 13:33:10|106661.9|106636.9|106656.2|106631.2|106661.9|106636.9|106653.9|106628.9|31
1725456800000|2024-09-04 13:33:20|106656.3|106631.3|106651.4|106626.4|106656.3|106631.3|106643|106618|39
1725456810000|2024-09-04 13:33:30|106651.6|106626.6|106650.8|106625.8|106651.8|106626.8|106645.4|106620.4|33
1725456820000|2024-09-04 13:33:40|106651.4|106626.4|106649.4|106624.4|106652.9|106627.9|106648.4|106623.4|24
1725456830000|2024-09-04 13:33:50|106649.9|106624.9|106649.3|106624.3|106654.5|106629.5|106649.3|106624.3|31
1725456840000|2024-09-04 13:34:00|106649.2|106624.2|106644.4|106619.4|106649.2|106624.2|106644.1|106619.1|29
1725456850000|2024-09-04 13:34:10|106644.7|106619.7|106643.7|106618.7|106645.2|106620.2|106642.2|106617.2|26
1725456860000|2024-09-04 13:34:20|106643.2|106618.2|106640.9|106615.9|106643.5|106618.5|106639.5|106614.5|25
1725456870000|2024-09-04 13:34:30|106640.4|106615.4|106611.2|106586.2|106640.4|106615.4|106611.2|106586.2|38
1725456880000|2024-09-04 13:34:40|106611.5|106586.5|106610.6|106585.6|106615.7|106590.7|106610|106585|34
1725456890000|2024-09-04 13:34:50|106610.5|106585.5|106588|106563|106610.6|106585.6|106586.4|106561.4|34
1725456900000|2024-09-04 13:35:00|106587.7|106562.7|106613.5|106588.5|106615.5|106590.5|106584.4|106559.4|32
1725456910000|2024-09-04 13:35:10|106613.1|106588.1|106604.5|106579.5|106618|106593|106603.4|106578.4|37
1725456920000|2024-09-04 13:35:20|106604.1|106579.1|106605|106580|106606.1|106581.1|106597.9|106572.9|45
1725456930000|2024-09-04 13:35:30|106604.6|106579.6|106620.2|106595.2|106622.3|106597.3|106604.4|106579.4|35
1725456940000|2024-09-04 13:35:40|106620|106595|106613.2|106588.2|106620|106595|106611.6|106586.6|37
1725456950000|2024-09-04 13:35:50|106608.8|106583.8|106600.7|106575.7|106608.8|106583.8|106596.1|106571.1|31
1725456960000|2024-09-04 13:36:00|106600.5|106575.5|106594.5|106569.5|106602.3|106577.3|106591.8|106566.8|31
1725456970000|2024-09-04 13:36:10|106594.6|106569.6|106596.6|106571.6|106597.3|106572.3|106592.4|106567.4|26
1725456980000|2024-09-04 13:36:20|106601|106576|106598.8|106573.8|106603|106578|106598.5|106573.5|33
1725456990000|2024-09-04 13:36:30|106598.7|106573.7|106597.3|106572.3|106598.7|106573.7|106590.8|106565.8|36
1725457000000|2024-09-04 13:36:40|106597.1|106572.1|106592.9|106567.9|106598.7|106573.7|106592.5|106567.5|30
1725457010000|2024-09-04 13:36:50|106592.7|106567.7|106597|106572|106597.3|106572.3|106588.8|106563.8|21
1725457020000|2024-09-04 13:37:00|106596.9|106571.9|106589.6|106564.6|106596.9|106571.9|106588.9|106563.9|29
1725457030000|2024-09-04 13:37:10|106584.4|106559.4|106563.6|106538.6|106584.4|106559.4|106561.9|106536.9|32
1725457040000|2024-09-04 13:37:20|106563.9|106538.9|106564.9|106539.9|106565.5|106540.5|106562.5|106537.5|27
1725457050000|2024-09-04 13:37:30|106565|106540|106587.1|106562.1|106589.4|106564.4|106565|106540|45
1725457060000|2024-09-04 13:37:40|106586.1|106561.1|106564.8|106539.8|106586.3|106561.3|106564.8|106539.8|35
1725457070000|2024-09-04 13:37:50|106564.5|106539.5|106577.8|106552.8|106579.4|106554.4|106563.5|106538.5|32
1725457080000|2024-09-04 13:38:00|106579|106554|106565|106540|106580.7|106555.7|106565|106540|46
1725457090000|2024-09-04 13:38:10|106564.7|106539.7|106571.4|106546.4|106578.4|106553.4|106564.7|106539.7|38
1725457100000|2024-09-04 13:38:20|106570.4|106545.4|106565.3|106540.3|106572|106547|106565.3|106540.3|45
1725457110000|2024-09-04 13:38:30|106566|106541|106563.3|106538.3|106566.3|106541.3|106562.9|106537.9|28
1725457120000|2024-09-04 13:38:40|106563.6|106538.6|106568|106543|106568|106543|106559.3|106534.3|33
1725457130000|2024-09-04 13:38:50|106568.2|106543.2|106573|106548|106573.6|106548.6|106567.8|106542.8|29
1725457140000|2024-09-04 13:39:00|106572.5|106547.5|106576.3|106551.3|106582.9|106557.9|106572.5|106547.5|38
1725457150000|2024-09-04 13:39:10|106576.5|106551.5|106594.3|106569.3|106595.2|106570.2|106576.2|106551.2|39
1725457160000|2024-09-04 13:39:20|106594.6|106569.6|106615.5|106590.5|106615.6|106590.6|106591|106566|45
1725457170000|2024-09-04 13:39:30|106618.6|106593.6|106619|106594|106623.5|106598.5|106614.7|106589.7|35
1725457180000|2024-09-04 13:39:40|106617.5|106592.5|106604.9|106579.9|106617.5|106592.5|106602|106577|39
1725457190000|2024-09-04 13:39:50|106605.4|106580.4|106610.7|106585.7|106611.5|106586.5|106605.4|106580.4|24
1725457200000|2024-09-04 13:40:00|106610.5|106585.5|106597.2|106572.2|106610.5|106585.5|106591.6|106566.6|39
1725457210000|2024-09-04 13:40:10|106597.7|106572.7|106598.5|106573.5|106598.5|106573.5|106596|106571|23
1725457220000|2024-09-04 13:40:20|106598.4|106573.4|106591.2|106566.2|106598.4|106573.4|106587.7|106562.7|27
1725457230000|2024-09-04 13:40:30|106591.3|106566.3|106594.9|106569.9|106595|106570|106590.5|106565.5|26
1725457240000|2024-09-04 13:40:40|106595.3|106570.3|106577.2|106552.2|106595.3|106570.3|106577.2|106552.2|38
1725457250000|2024-09-04 13:40:50|106576.8|106551.8|106588.8|106563.8|106588.8|106563.8|106569.9|106544.9|41
1725457260000|2024-09-04 13:41:00|106589.1|106564.1|106592.2|106567.2|106592.2|106567.2|106588.4|106563.4|20
1725457270000|2024-09-04 13:41:10|106592.6|106567.6|106591.5|106566.5|106592.8|106567.8|106591.5|106566.5|15
1725457280000|2024-09-04 13:41:20|106589.5|106564.5|106590.6|106565.6|106591.3|106566.3|106588.7|106563.7|20
1725457290000|2024-09-04 13:41:30|106590.5|106565.5|106585.8|106560.8|106590.6|106565.6|106585.1|106560.1|19
1725457300000|2024-09-04 13:41:40|106585.9|106560.9|106588.5|106563.5|106588.5|106563.5|106584.4|106559.4|16
1725457310000|2024-09-04 13:41:50|106588.2|106563.2|106594.1|106569.1|106594.5|106569.5|106587.6|106562.6|22
1725457320000|2024-09-04 13:42:00|106593.9|106568.9|106592.7|106567.7|106594.1|106569.1|106589.8|106564.8|21
1725457330000|2024-09-04 13:42:10|106592.9|106567.9|106593.8|106568.8|106593.8|106568.8|106592.9|106567.9|4
1725457340000|2024-09-04 13:42:20|106593.6|106568.6|106594.8|106569.8|106596|106571|106593.6|106568.6|9
1725457350000|2024-09-04 13:42:30|106594.7|106569.7|106590.4|106565.4|106595.9|106570.9|106589.9|106564.9|23
1725457360000|2024-09-04 13:42:40|106590.5|106565.5|106597.7|106572.7|106597.7|106572.7|106590.1|106565.1|22
1725457370000|2024-09-04 13:42:50|106597.6|106572.6|106613.2|106588.2|106615.8|106590.8|106596.3|106571.3|32
1725457380000|2024-09-04 13:43:00|106613.5|106588.5|106627.9|106602.9|106631.8|106606.8|106613.5|106588.5|47
1725457390000|2024-09-04 13:43:10|106628.2|106603.2|106623.7|106598.7|106634.2|106609.2|106623.7|106598.7|35
1725457400000|2024-09-04 13:43:20|106623.5|106598.5|106625.9|106600.9|106626|106601|106623.1|106598.1|22
1725457410000|2024-09-04 13:43:30|106626.8|106601.8|106631.3|106606.3|106631.6|106606.6|106626.7|106601.7|24
1725457420000|2024-09-04 13:43:40|106631.4|106606.4|106624|106599|106632|106607|106624|106599|19
1725457430000|2024-09-04 13:43:50|106623.8|106598.8|106621.7|106596.7|106627|106602|106621.7|106596.7|20
1725457440000|2024-09-04 13:44:00|106621.4|106596.4|106615.8|106590.8|106621.9|106596.9|106614.7|106589.7|14
1725457450000|2024-09-04 13:44:10|106615.5|106590.5|106615.7|106590.7|106615.9|106590.9|106614.7|106589.7|14
1725457460000|2024-09-04 13:44:20|106615.9|106590.9|106618.7|106593.7|106618.7|106593.7|106614.6|106589.6|24
1725457470000|2024-09-04 13:44:30|106618.8|106593.8|106625.2|106600.2|106625.3|106600.3|106618.6|106593.6|21
1725457480000|2024-09-04 13:44:40|106625.1|106600.1|106617.6|106592.6|106625.6|106600.6|106617.3|106592.3|17
1725457490000|2024-09-04 13:44:50|106617.9|106592.9|106620.6|106595.6|106623.2|106598.2|106617.8|106592.8|12
1725457500000|2024-09-04 13:45:00|106620.5|106595.5|106609.3|106584.3|106626.1|106601.1|106609.3|106584.3|41
1725457510000|2024-09-04 13:45:10|106610.6|106585.6|106597.3|106572.3|106614.4|106589.4|106597.3|106572.3|34
1725457520000|2024-09-04 13:45:20|106595.7|106570.7|106597|106572|106597|106572|106592.5|106567.5|34
1725457530000|2024-09-04 13:45:30|106597.8|106572.8|106591.4|106566.4|106599.4|106574.4|106591.4|106566.4|36
1725457540000|2024-09-04 13:45:40|106591.1|106566.1|106599.4|106574.4|106599.6|106574.6|106590.7|106565.7|22
1725457550000|2024-09-04 13:45:50|106599.2|106574.2|106604.7|106579.7|106605|106580|106599.2|106574.2|22
1725457560000|2024-09-04 13:46:00|106604.5|106579.5|106608.9|106583.9|106611.1|106586.1|106604.5|106579.5|31
1725457570000|2024-09-04 13:46:10|106607.4|106582.4|106603.4|106578.4|106607.8|106582.8|106602.6|106577.6|29
1725457580000|2024-09-04 13:46:20|106603.6|106578.6|106595|106570|106608.8|106583.8|106589.3|106564.3|36
1725457590000|2024-09-04 13:46:30|106595.2|106570.2|106599.5|106574.5|106600.6|106575.6|106595.2|106570.2|18
1725457600000|2024-09-04 13:46:40|106599.1|106574.1|106579.8|106554.8|106599.1|106574.1|106579.8|106554.8|36
1725457610000|2024-09-04 13:46:50|106578.2|106553.2|106579|106554|106579|106554|106574.4|106549.4|22
1725457620000|2024-09-04 13:47:00|106579.6|106554.6|106591.3|106566.3|106591.9|106566.9|106579.6|106554.6|29
1725457630000|2024-09-04 13:47:10|106591.7|106566.7|106600.9|106575.9|106600.9|106575.9|106591.7|106566.7|32
1725457640000|2024-09-04 13:47:20|106601|106576|106613.5|106588.5|106614.4|106589.4|106601|106576|30
1725457650000|2024-09-04 13:47:30|106613.2|106588.2|106609|106584|106613.2|106588.2|106602.1|106577.1|38
1725457660000|2024-09-04 13:47:40|106609.2|106584.2|106617.9|106592.9|106618.1|106593.1|106609.2|106584.2|22
1725457670000|2024-09-04 13:47:50|106617.3|106592.3|106606.1|106581.1|106617.3|106592.3|106605.2|106580.2|31
1725457680000|2024-09-04 13:48:00|106607.8|106582.8|106621.9|106596.9|106621.9|106596.9|106607.8|106582.8|31
1725457690000|2024-09-04 13:48:10|106621.7|106596.7|106617.1|106592.1|106621.7|106596.7|106612.9|106587.9|35
1725457700000|2024-09-04 13:48:20|106617.8|106592.8|106618.3|106593.3|106620|106595|106615.9|106590.9|34
1725457710000|2024-09-04 13:48:30|106618.7|106593.7|106614.1|106589.1|106620.7|106595.7|106614.1|106589.1|39
1725457720000|2024-09-04 13:48:40|106613.3|106588.3|106617.2|106592.2|106617.2|106592.2|106597.2|106572.2|40
1725457730000|2024-09-04 13:48:50|106616.9|106591.9|106640.4|106615.4|106640.4|106615.4|106615.2|106590.2|43
1725457740000|2024-09-04 13:49:00|106640.1|106615.1|106655.1|106630.1|106655.6|106630.6|106640.1|106615.1|45
1725457750000|2024-09-04 13:49:10|106655.5|106630.5|106651.4|106626.4|106661.6|106636.6|106650.1|106625.1|32
1725457760000|2024-09-04 13:49:20|106651.8|106626.8|106628.2|106603.2|106651.8|106626.8|106626|106601|37
1725457770000|2024-09-04 13:49:30|106628.4|106603.4|106630.6|106605.6|106631.2|106606.2|106627.1|106602.1|28
1725457780000|2024-09-04 13:49:40|106630|106605|106610.8|106585.8|106630.4|106605.4|106610.8|106585.8|32
1725457790000|2024-09-04 13:49:50|106604.3|106579.3|106604|106579|106609.2|106584.2|106602.7|106577.7|38
1725457800000|2024-09-04 13:50:00|106604.3|106579.3|106611.9|106586.9|106611.9|106586.9|106603.5|106578.5|30
1725457810000|2024-09-04 13:50:10|106611.4|106586.4|106608.6|106583.6|106611.5|106586.5|106605.5|106580.5|28
1725457820000|2024-09-04 13:50:20|106608.4|106583.4|106595.4|106570.4|106608.4|106583.4|106594.9|106569.9|31
1725457830000|2024-09-04 13:50:30|106595.7|106570.7|106600.2|106575.2|106600.2|106575.2|106583.1|106558.1|44
1725457840000|2024-09-04 13:50:40|106600.4|106575.4|106596.6|106571.6|106606.4|106581.4|106596.6|106571.6|31
1725457850000|2024-09-04 13:50:50|106596.8|106571.8|106605.6|106580.6|106605.6|106580.6|106595.2|106570.2|37
1725457860000|2024-09-04 13:51:00|106605.7|106580.7|106599.6|106574.6|106605.7|106580.7|106594.2|106569.2|49
1725457870000|2024-09-04 13:51:10|106599.1|106574.1|106602.9|106577.9|106605.7|106580.7|106599.1|106574.1|33
1725457880000|2024-09-04 13:51:20|106602.7|106577.7|106605.9|106580.9|106606.2|106581.2|106600.9|106575.9|37
1725457890000|2024-09-04 13:51:30|106605.7|106580.7|106607.7|106582.7|106609.1|106584.1|106605.1|106580.1|30
1725457900000|2024-09-04 13:51:40|106607.1|106582.1|106594.7|106569.7|106607.9|106582.9|106593.2|106568.2|31
1725457910000|2024-09-04 13:51:50|106595|106570|106615.4|106590.4|106615.4|106590.4|106593.5|106568.5|36
1725457920000|2024-09-04 13:52:00|106615.1|106590.1|106614.9|106589.9|106621.2|106596.2|106605|106580|37
1725457930000|2024-09-04 13:52:10|106615.5|106590.5|106623|106598|106624.4|106599.4|106610.7|106585.7|35
1725457940000|2024-09-04 13:52:20|106622.6|106597.6|106615.3|106590.3|106625.1|106600.1|106614.4|106589.4|31
1725457950000|2024-09-04 13:52:30|106615.8|106590.8|106609.9|106584.9|106618.9|106593.9|106606.6|106581.6|44
1725457960000|2024-09-04 13:52:40|106611.1|106586.1|106606.6|106581.6|106611.7|106586.7|106599.9|106574.9|32
1725457970000|2024-09-04 13:52:50|106606.5|106581.5|106610.5|106585.5|106612.9|106587.9|106603.5|106578.5|37
1725457980000|2024-09-04 13:53:00|106611.5|106586.5|106619.4|106594.4|106619.4|106594.4|106611.5|106586.5|33
1725457990000|2024-09-04 13:53:10|106618.3|106593.3|106631.3|106606.3|106644.7|106619.7|106616.4|106591.4|37
1725458000000|2024-09-04 13:53:20|106630.8|106605.8|106611.8|106586.8|106630.8|106605.8|106610.3|106585.3|33
1725458010000|2024-09-04 13:53:30|106611.6|106586.6|106606.2|106581.2|106612.2|106587.2|106604.9|106579.9|30
1725458020000|2024-09-04 13:53:40|106606|106581|106606.9|106581.9|106609.2|106584.2|106602.3|106577.3|41
1725458030000|2024-09-04 13:53:50|106606.8|106581.8|106569.9|106544.9|106606.8|106581.8|106568.9|106543.9|34
1725458040000|2024-09-04 13:54:00|106571.5|106546.5|106567.3|106542.3|106572.5|106547.5|106567.1|106542.1|46
1725458050000|2024-09-04 13:54:10|106567.2|106542.2|106565.2|106540.2|106568.4|106543.4|106564.5|106539.5|30
1725458060000|2024-09-04 13:54:20|106564.9|106539.9|106559.1|106534.1|106569.9|106544.9|106557.5|106532.5|30
1725458070000|2024-09-04 13:54:30|106558.8|106533.8|106560.8|106510.8|106572.1|106533.8|106548.5|106510.8|44
1725458080000|2024-09-04 13:54:40|106557.2|106507.2|106534.9|106509.9|106557.2|106516.8|106534.7|106505.8|36
1725458090000|2024-09-04 13:54:50|106534.8|106509.8|106533.8|106508.8|106535.2|106510.2|106524.6|106499.6|40
1725458100000|2024-09-04 13:55:00|106533.2|106508.2|106551.9|106526.9|106552.6|106527.6|106533.2|106508.2|35
1725458110000|2024-09-04 13:55:10|106551.7|106526.7|106549.6|106524.6|106551.7|106526.7|106545.6|106520.6|28
1725458120000|2024-09-04 13:55:20|106549.8|106524.8|106551.9|106526.9|106552.5|106527.5|106548.6|106523.6|31
1725458130000|2024-09-04 13:55:30|106551.7|106526.7|106554.1|106529.1|106554.8|106529.8|106551.5|106526.5|35
1725458140000|2024-09-04 13:55:40|106554.3|106529.3|106541.3|106516.3|106560.2|106535.2|106541.3|106516.3|51
1725458150000|2024-09-04 13:55:50|106539.2|106514.2|106544.6|106519.6|106546.1|106521.1|106537.1|106512.1|21
1725458160000|2024-09-04 13:56:00|106544.2|106519.2|106530.8|106505.8|106544.6|106519.6|106530.5|106505.5|31
1725458170000|2024-09-04 13:56:10|106530.7|106505.7|106504.4|106479.4|106530.7|106505.7|106504.4|106479.4|42
1725458180000|2024-09-04 13:56:20|106504.6|106479.6|106538.5|106488.5|106541.8|106491.8|106504.6|106479.6|31
1725458190000|2024-09-04 13:56:30|106538.8|106488.8|106530.7|106480.7|106538.8|106488.8|106530.7|106480.7|34
1725458200000|2024-09-04 13:56:40|106530|106480|106530.3|106480.3|106531.3|106481.3|106529.4|106479.4|22
1725458210000|2024-09-04 13:56:50|106530.2|106480.2|106536.5|106486.5|106536.8|106486.8|106528.8|106478.8|29
1725458220000|2024-09-04 13:57:00|106536.2|106486.2|106537.8|106487.8|106541.8|106491.8|106536.2|106486.2|22
1725458230000|2024-09-04 13:57:10|106537.4|106487.4|106532.7|106482.7|106537.4|106487.4|106530.7|106480.7|23
1725458240000|2024-09-04 13:57:20|106532.6|106482.6|106520.6|106470.6|106533.6|106483.6|106520.5|106470.5|24
1725458250000|2024-09-04 13:57:30|106520.4|106470.4|106511.6|106461.6|106522.9|106472.9|106511|106461|40
1725458260000|2024-09-04 13:57:40|106511.9|106461.9|106520.7|106470.7|106521|106471|106511.9|106461.9|23
1725458270000|2024-09-04 13:57:50|106520.6|106470.6|106515.4|106465.4|106520.6|106470.6|106514.1|106464.1|22
1725458280000|2024-09-04 13:58:00|106514.7|106464.7|106509.6|106459.6|106514.7|106464.7|106502.3|106452.3|41
1725458290000|2024-09-04 13:58:10|106509.9|106459.9|106504.9|106454.9|106510.1|106469.7|106492.6|106453.8|32
1725458300000|2024-09-04 13:58:20|106505.1|106455.1|106505.7|106455.7|106506.4|106456.4|106503.8|106453.8|23
1725458310000|2024-09-04 13:58:30|106506.1|106456.1|106507.7|106457.7|106508|106458|106504.5|106454.5|17
1725458320000|2024-09-04 13:58:40|106508|106458|106506|106456|106508.1|106458.1|106505.5|106455.5|21
1725458330000|2024-09-04 13:58:50|106505.7|106455.7|106508.2|106458.2|106510.3|106460.3|106504.6|106454.6|23
1725458340000|2024-09-04 13:59:00|106508.5|106458.5|106505.3|106455.3|106510.3|106460.3|106504|106454|26
1725458350000|2024-09-04 13:59:10|106505.6|106455.6|106513.2|106463.2|106514|106464|106504.5|106454.5|21
1725458360000|2024-09-04 13:59:20|106513.5|106463.5|106503.5|106453.5|106513.5|106463.5|106499.3|106449.3|34
1725458370000|2024-09-04 13:59:30|106503.8|106453.8|106504.4|106454.4|106508.5|106458.5|106503.8|106453.8|28
1725458380000|2024-09-04 13:59:40|106503.6|106453.6|106499|106449|106504.2|106454.2|106498|106448|26
1725458390000|2024-09-04 13:59:50|106499.9|106449.9|106543.4|106415.1|106543.4|106467.5|106499.3|106415.1|53
1725458400000|2024-09-04 14:00:00|106503.9|106453.9|106439.3|106288.7|106517.1|106455.5|106378.5|106260.2|73
1725458410000|2024-09-04 14:00:10|106439.6|106292.1|106385.8|106335.8|106441.6|106354|106383.2|106269.9|75
1725458420000|2024-09-04 14:00:20|106387.6|106337.6|106467.7|106417.7|106475.2|106425.2|106377.5|106327.5|73
1725458430000|2024-09-04 14:00:30|106468.2|106418.2|106453.3|106403.3|106535.1|106423.4|106451.7|106367.2|71
1725458440000|2024-09-04 14:00:40|106451|106401|106411.8|106361.8|106496.8|106401|106406.6|106321.4|56
1725458450000|2024-09-04 14:00:50|106409.3|106359.3|106421.9|106371.9|106483|106380.2|106397.5|106328.4|66
1725458460000|2024-09-04 14:01:00|106425.6|106375.6|106372.8|106322.8|106457.7|106375.6|106367.8|106317.8|54
1725458470000|2024-09-04 14:01:10|106373.1|106323.1|106355.2|106305.2|106373.5|106323.5|106350.5|106300.5|44
1725458480000|2024-09-04 14:01:20|106353|106303|106340.9|106290.9|106353|106303|106337.8|106287.8|36
1725458490000|2024-09-04 14:01:30|106340.6|106290.6|106336.8|106286.8|106340.6|106290.6|106328.3|106278.3|40
1725458500000|2024-09-04 14:01:40|106334|106284|106360.4|106310.4|106360.4|106310.4|106331.3|106281.3|56
1725458510000|2024-09-04 14:01:50|106360.5|106310.5|106359.8|106309.8|106360.5|106310.5|106339.1|106289.1|52
1725458520000|2024-09-04 14:02:00|106360.2|106310.2|106337.2|106287.2|106361.3|106311.3|106335.1|106285.1|68
1725458530000|2024-09-04 14:02:10|106338.2|106288.2|106356.3|106306.3|106357|106307|106336.1|106286.1|58
1725458540000|2024-09-04 14:02:20|106357.4|106307.4|106362.2|106312.2|106362.2|106312.2|106350.4|106300.4|63
1725458550000|2024-09-04 14:02:30|106362.5|106312.5|106367.7|106317.7|106367.7|106317.7|106358.2|106308.2|75
1725458560000|2024-09-04 14:02:40|106365.6|106315.6|106350|106300|106365.7|106315.7|106338.2|106288.2|69
1725458570000|2024-09-04 14:02:50|106349.8|106299.8|106336.3|106286.3|106352.2|106302.2|106336.1|106286.1|60
1725458580000|2024-09-04 14:03:00|106334.5|106284.5|106288.4|106238.4|106334.5|106284.5|106279.9|106229.9|73
1725458590000|2024-09-04 14:03:10|106288.1|106238.1|106270.5|106220.5|106291.6|106241.6|106263|106213|70
1725458600000|2024-09-04 14:03:20|106270.1|106220.1|106255.7|106205.7|106274.3|106224.3|106246.6|106196.6|70
1725458610000|2024-09-04 14:03:30|106256.4|106206.4|106226.9|106176.9|106256.5|106206.5|106211.3|106161.3|69
1725458620000|2024-09-04 14:03:40|106227|106177|106247.5|106197.5|106249.4|106199.4|106226.7|106176.7|65
1725458630000|2024-09-04 14:03:50|106248.5|106198.5|106242.9|106192.9|106248.9|106198.9|106235.6|106185.6|68
1725458640000|2024-09-04 14:04:00|106243.1|106193.1|106277.1|106227.1|106277.1|106227.1|106241.6|106191.6|67
1725458650000|2024-09-04 14:04:10|106277.4|106227.4|106303.3|106253.3|106320.6|106270.6|106271.2|106221.2|67
1725458660000|2024-09-04 14:04:20|106303.6|106253.6|106337.4|106287.4|106337.4|106287.4|106302.4|106252.4|59
1725458670000|2024-09-04 14:04:30|106337.8|106287.8|106359.4|106309.4|106368.7|106318.7|106330|106280|67
1725458680000|2024-09-04 14:04:40|106356|106306|106373.4|106323.4|106379.3|106329.3|106337.7|106287.7|69
1725458690000|2024-09-04 14:04:50|106374.6|106324.6|106379.6|106329.6|106399|106349|106372.9|106322.9|73
1725458700000|2024-09-04 14:05:00|106383.3|106333.3|106361.2|106311.2|106397|106347|106353|106303|67
1725458710000|2024-09-04 14:05:10|106360.9|106310.9|106357.8|106307.8|106363.9|106313.9|106340.7|106290.7|58
1725458720000|2024-09-04 14:05:20|106356|106306|106371.1|106321.1|106371.1|106321.1|106345.4|106295.4|62
1725458730000|2024-09-04 14:05:30|106371.6|106321.6|106389.9|106339.9|106418.4|106368.4|106370.4|106320.4|69
1725458740000|2024-09-04 14:05:40|106389.5|106339.5|106385.3|106335.3|106398.9|106348.9|106381.6|106331.6|60
1725458750000|2024-09-04 14:05:50|106387.1|106337.1|106409.7|106359.7|106415.1|106365.1|106387.1|106337.1|60
1725458760000|2024-09-04 14:06:00|106410|106360|106435.3|106385.3|106448.7|106398.7|106407.4|106357.4|67
1725458770000|2024-09-04 14:06:10|106434.2|106384.2|106413.8|106363.8|106438.2|106388.2|106413.8|106363.8|62
1725458780000|2024-09-04 14:06:20|106412.7|106362.7|106417.1|106367.1|106420.9|106370.9|106400.9|106350.9|54
1725458790000|2024-09-04 14:06:30|106417.5|106367.5|106420.7|106370.7|106431.4|106381.4|106415.6|106365.6|56
1725458800000|2024-09-04 14:06:40|106421.3|106371.3|106443.3|106393.3|106449.6|106399.6|106417.9|106367.9|61
1725458810000|2024-09-04 14:06:50|106442.8|106392.8|106437.7|106387.7|106442.8|106392.8|106424.3|106374.3|62
1725458820000|2024-09-04 14:07:00|106438.7|106388.7|106439|106389|106447.3|106397.3|106438.1|106388.1|51
1725458830000|2024-09-04 14:07:10|106439.8|106389.8|106417.2|106367.2|106447.6|106397.6|106417.2|106367.2|63
1725458840000|2024-09-04 14:07:20|106416.8|106366.8|106460.3|106410.3|106461.4|106411.4|106409|106359|58
1725458850000|2024-09-04 14:07:30|106460|106410|106473.4|106423.4|106476.5|106426.5|106447.8|106397.8|54
1725458860000|2024-09-04 14:07:40|106473.7|106423.7|106453.5|106403.5|106474|106424|106451.9|106401.9|50
1725458870000|2024-09-04 14:07:50|106454.3|106404.3|106476.2|106426.2|106480.7|106434.2|106440.3|106400.2|57
1725458880000|2024-09-04 14:08:00|106476.4|106426.4|106488|106438|106496|106450.9|106466.5|106425.8|60
1725458890000|2024-09-04 14:08:10|106484.6|106434.6|106470.7|106420.7|106487.8|106437.8|106470.5|106420.5|61
1725458900000|2024-09-04 14:08:20|106471.1|106421.1|106432.8|106382.8|106471.5|106421.5|106432.8|106382.8|53
1725458910000|2024-09-04 14:08:30|106427.3|106377.3|106469|106419|106470.6|106420.6|106423.7|106373.7|61
1725458920000|2024-09-04 14:08:40|106468.4|106418.4|106447.2|106397.2|106468.4|106418.4|106442.2|106392.2|53
1725458930000|2024-09-04 14:08:50|106446.8|106396.8|106438.2|106388.2|106448|106398|106423.9|106373.9|55
1725458940000|2024-09-04 14:09:00|106438.6|106388.6|106462.8|106412.8|106466.2|106416.2|106431.6|106381.6|58
1725458950000|2024-09-04 14:09:10|106462.7|106412.7|106484.7|106434.7|106484.7|106434.7|106462.6|106412.6|43
1725458960000|2024-09-04 14:09:20|106484.4|106434.4|106483.9|106433.9|106493.2|106443.2|106481.4|106431.4|50
1725458970000|2024-09-04 14:09:30|106483.8|106433.8|106466.6|106416.6|106484.1|106434.1|106466.6|106416.6|42
1725458980000|2024-09-04 14:09:40|106466.3|106416.3|106453.1|106403.1|106476.5|106426.5|106439.7|106389.7|51
1725458990000|2024-09-04 14:09:50|106452.2|106402.2|106427.3|106377.3|106460.1|106410.1|106425.9|106375.9|70
1725459000000|2024-09-04 14:10:00|106431|106381|106434.4|106384.4|106445.6|106395.6|106423.4|106373.4|58
1725459010000|2024-09-04 14:10:10|106434.3|106384.3|106450.9|106400.9|106450.9|106400.9|106427.4|106377.4|47
1725459020000|2024-09-04 14:10:20|106450.7|106400.7|106430|106380|106450.7|106400.7|106400.5|106350.5|63
1725459030000|2024-09-04 14:10:30|106429.3|106379.3|106405.7|106355.7|106429.3|106379.3|106400.2|106350.2|60
1725459040000|2024-09-04 14:10:40|106406|106356|106408.4|106358.4|106417.4|106367.4|106406|106356|52
1725459050000|2024-09-04 14:10:50|106408|106358|106386|106336|106408.6|106358.6|106384.7|106334.7|50
1725459060000|2024-09-04 14:11:00|106386.6|106336.6|106401.8|106351.8|106410.3|106360.3|106386.6|106336.6|56
1725459070000|2024-09-04 14:11:10|106402.2|106352.2|106394.6|106344.6|106411.7|106361.7|106392.7|106342.7|42
1725459080000|2024-09-04 14:11:20|106394.4|106344.4|106397.6|106347.6|106413.7|106363.7|106393.7|106343.7|54
1725459090000|2024-09-04 14:11:30|106397.2|106347.2|106443.7|106393.7|106454.3|106404.3|106397.2|106347.2|54
1725459100000|2024-09-04 14:11:40|106444|106394|106440.5|106390.5|106450.3|106400.3|106440.5|106390.5|40
1725459110000|2024-09-04 14:11:50|106440.3|106390.3|106443.7|106393.7|106445.1|106395.1|106427.3|106377.3|47
1725459120000|2024-09-04 14:12:00|106443.8|106393.8|106435.3|106385.3|106443.8|106393.8|106423.2|106373.2|51
1725459130000|2024-09-04 14:12:10|106434.9|106384.9|106433.2|106383.2|106436|106386|106432.3|106382.3|37
1725459140000|2024-09-04 14:12:20|106433.1|106383.1|106439.7|106389.7|106445.1|106395.1|106425.5|106375.5|65
1725459150000|2024-09-04 14:12:30|106439.4|106389.4|106433.7|106383.7|106441.9|106391.9|106431.7|106381.7|44
1725459160000|2024-09-04 14:12:40|106433.5|106383.5|106479.8|106429.8|106487.6|106437.6|106433|106383|57
1725459170000|2024-09-04 14:12:50|106479.3|106429.3|106487|106437|106493.2|106443.2|106474.3|106424.3|49
1725459180000|2024-09-04 14:13:00|106486.7|106436.7|106498.2|106448.2|106502|106452|106486.4|106436.4|50
1725459190000|2024-09-04 14:13:10|106497.8|106447.8|106506.7|106456.7|106513.1|106463.1|106494|106444|46
1725459200000|2024-09-04 14:13:20|106505.4|106455.4|106487.6|106437.6|106507|106457|106487.6|106437.6|45
1725459210000|2024-09-04 14:13:30|106487.2|106437.2|106494.3|106444.3|106494.3|106444.3|106484.3|106434.3|48
1725459220000|2024-09-04 14:13:40|106491.4|106441.4|106484.6|106434.6|106491.4|106441.4|106483.4|106433.4|47
1725459230000|2024-09-04 14:13:50|106484.3|106434.3|106483.7|106433.7|106484.3|106434.3|106475.4|106425.4|34
1725459240000|2024-09-04 14:14:00|106484|106434|106503.9|106453.9|106505.7|106455.7|106481.4|106431.4|44
1725459250000|2024-09-04 14:14:10|106504.2|106454.2|106488.4|106438.4|106511.7|106461.7|106487.4|106437.4|52
1725459260000|2024-09-04 14:14:20|106488.7|106438.7|106491.7|106441.7|106495.4|106445.4|106488.7|106438.7|34
1725459270000|2024-09-04 14:14:30|106491.4|106441.4|106489.4|106439.4|106491.4|106441.4|106472.8|106422.8|42
1725459280000|2024-09-04 14:14:40|106490.7|106440.7|106498|106448|106513.2|106463.2|106483.4|106433.4|40
1725459290000|2024-09-04 14:14:50|106497.4|106447.4|106522.6|106472.6|106524.8|106474.8|106496.9|106446.9|50
1725459300000|2024-09-04 14:15:00|106518.2|106468.2|106502.6|106452.6|106518.2|106468.2|106498.7|106448.7|41
1725459310000|2024-09-04 14:15:10|106502|106452|106508.5|106458.5|106509.2|106459.2|106496.1|106446.1|42
1725459320000|2024-09-04 14:15:20|106507|106457|106513|106463|106522.7|106472.7|106500.7|106450.7|46
1725459330000|2024-09-04 14:15:30|106511.5|106461.5|106512.9|106462.9|106519.1|106469.1|106511.5|106461.5|45
1725459340000|2024-09-04 14:15:40|106513.2|106463.2|106533.7|106483.7|106540.8|106490.8|106513.2|106463.2|51
1725459350000|2024-09-04 14:15:50|106533.5|106483.5|106485.5|106435.5|106533.5|106483.5|106485.5|106435.5|50
1725459360000|2024-09-04 14:16:00|106486.2|106436.2|106482.3|106432.3|106487.2|106437.2|106468.1|106418.1|50
1725459370000|2024-09-04 14:16:10|106482.6|106432.6|106434.4|106384.4|106487.6|106437.6|106427.3|106377.3|49
1725459380000|2024-09-04 14:16:20|106434.7|106384.7|106398.4|106348.4|106438.3|106388.3|106396|106346|55
1725459390000|2024-09-04 14:16:30|106400.2|106350.2|106377.9|106327.9|106401|106351|106377.9|106327.9|44
1725459400000|2024-09-04 14:16:40|106371.6|106321.6|106369.9|106319.9|106375.1|106325.1|106362.5|106312.5|50
1725459410000|2024-09-04 14:16:50|106370.4|106320.4|106346|106296|106371.3|106321.3|106345|106295|53
1725459420000|2024-09-04 14:17:00|106346.3|106296.3|106366.3|106316.3|106367.4|106317.4|106346.3|106296.3|45
1725459430000|2024-09-04 14:17:10|106367.1|106317.1|106364.6|106314.6|106372|106322|106350|106300|47
1725459440000|2024-09-04 14:17:20|106365|106315|106360.4|106335.4|106366.4|106335.4|106347.2|106306.2|42
1725459450000|2024-09-04 14:17:30|106360.7|106335.7|106358.3|106333.3|106365.5|106340.5|106349.3|106324.3|44
1725459460000|2024-09-04 14:17:40|106358.1|106333.1|106354.1|106329.1|106358.5|106333.5|106337.8|106312.8|50
1725459470000|2024-09-04 14:17:50|106354.8|106329.8|106364.6|106339.6|106369|106344|106353.9|106328.9|37
1725459480000|2024-09-04 14:18:00|106364.7|106339.7|106348.6|106323.6|106364.7|106339.7|106347.8|106322.8|49
1725459490000|2024-09-04 14:18:10|106349|106324|106341.4|106291.4|106350.1|106325.1|106333.5|106291.4|42
1725459500000|2024-09-04 14:18:20|106341.7|106291.7|106371.3|106321.3|106385.1|106347.2|106340.8|106290.8|57
1725459510000|2024-09-04 14:18:30|106371|106321|106369.2|106319.2|106374.7|106324.7|106360.5|106310.5|40
1725459520000|2024-09-04 14:18:40|106369.5|106319.5|106370.3|106320.3|106375.5|106325.5|106365.7|106315.7|40
1725459530000|2024-09-04 14:18:50|106370.1|106320.1|106330.5|106305.5|106371|106321|106330.5|106295.2|51
1725459540000|2024-09-04 14:19:00|106331.9|106306.9|106330.4|106305.4|106332.8|106307.8|106328.5|106303.5|29
1725459550000|2024-09-04 14:19:10|106331.3|106306.3|106300.1|106275.1|106331.3|106306.3|106295.3|106270.3|46
1725459560000|2024-09-04 14:19:20|106300.2|106275.2|106318.6|106293.6|106320|106295|106300|106275|36
1725459570000|2024-09-04 14:19:30|106317.9|106292.9|106329.4|106304.4|106329.9|106304.9|106317.1|106292.1|37
1725459580000|2024-09-04 14:19:40|106329.5|106304.5|106329.6|106304.6|106345.4|106320.4|106324|106299|40
1725459590000|2024-09-04 14:19:50|106331.4|106306.4|106331|106306|106331.8|106306.8|106328.8|106303.8|33
1725459600000|2024-09-04 14:20:00|106331.8|106306.8|106306.2|106281.2|106332.7|106307.7|106306.2|106281.2|52
1725459610000|2024-09-04 14:20:10|106306.1|106281.1|106307.3|106282.3|106315.5|106290.5|106304.2|106279.2|42
1725459620000|2024-09-04 14:20:20|106306.8|106281.8|106329.1|106279.1|106343.5|106304.2|106301.9|106276.9|55
1725459630000|2024-09-04 14:20:30|106330.2|106280.2|106313.1|106288.1|106334.8|106291.6|106312.2|106280.2|36
1725459640000|2024-09-04 14:20:40|106312.7|106287.7|106341.4|106291.4|106344.4|106307.4|106309.2|106284.2|49
1725459650000|2024-09-04 14:20:50|106341.7|106291.7|106331.8|106281.8|106342.5|106292.5|106331.8|106281.8|48
1725459660000|2024-09-04 14:21:00|106332.9|106282.9|106345.9|106295.9|106346.4|106296.4|106327.4|106277.4|43
1725459670000|2024-09-04 14:21:10|106345.4|106295.4|106335.9|106310.9|106348.7|106311.7|106324.1|106293.4|49
1725459680000|2024-09-04 14:21:20|106334.3|106309.3|106275.3|106225.3|106334.3|106309.3|106275.3|106225.3|61
1725459690000|2024-09-04 14:21:30|106275|106225|106245.6|106195.6|106277.5|106230.2|106244|106195|53
1725459700000|2024-09-04 14:21:40|106246.1|106196.1|106213.2|106188.2|106246.1|106196.1|106211.7|106182.8|63
1725459710000|2024-09-04 14:21:50|106212.5|106187.5|106204.4|106179.4|106212.5|106187.5|106201.1|106176.1|54
1725459720000|2024-09-04 14:22:00|106203.9|106178.9|106199.6|106174.6|106209.3|106184.3|106193.1|106168.1|57
1725459730000|2024-09-04 14:22:10|106200|106175|106216.8|106191.8|106216.8|106191.8|106200|106175|46
1725459740000|2024-09-04 14:22:20|106216.5|106191.5|106196.8|106171.8|106216.5|106191.5|106193.5|106168.5|37
1725459750000|2024-09-04 14:22:30|106197.1|106172.1|106181.9|106156.9|106197.1|106172.1|106180|106155|46
1725459760000|2024-09-04 14:22:40|106174.9|106149.9|106147.6|106122.6|106180.8|106153.5|106147.6|106122.6|53
1725459770000|2024-09-04 14:22:50|106146.6|106121.6|106155.7|106130.7|106155.7|106130.7|106146.2|106121.2|49
1725459780000|2024-09-04 14:23:00|106152.7|106127.7|106128.7|106103.7|106152.7|106127.7|106118.8|106093.8|64
1725459790000|2024-09-04 14:23:10|106128.6|106103.6|106124.4|106099.4|106129|106104|106114.4|106089.4|42
1725459800000|2024-09-04 14:23:20|106124.3|106099.3|106146.7|106121.7|106151.4|106126.4|106121.2|106096.2|42
1725459810000|2024-09-04 14:23:30|106145.3|106120.3|106139.9|106114.9|106148.6|106123.6|106138.9|106113.9|37
1725459820000|2024-09-04 14:23:40|106139.7|106114.7|106136.4|106111.4|106140.6|106115.6|106132.4|106107.4|28
1725459830000|2024-09-04 14:23:50|106136.5|106111.5|106148.4|106123.4|106161.6|106136.6|106135.6|106110.6|51
1725459840000|2024-09-04 14:24:00|106148.8|106123.8|106167.8|106142.8|106174.6|106149.6|106148.4|106123.4|53
1725459850000|2024-09-04 14:24:10|106168.2|106143.2|106167.2|106142.2|106169.6|106144.6|106166.3|106141.3|36
1725459860000|2024-09-04 14:24:20|106167.1|106142.1|106188.8|106163.8|106190.1|106165.1|106165.2|106140.2|43
1725459870000|2024-09-04 14:24:30|106189.5|106164.5|106205.6|106180.6|106205.6|106180.6|106188.6|106163.6|23
1725459880000|2024-09-04 14:24:40|106205|106180|106204.9|106179.9|106212.9|106187.9|106196|106171|62
1725459890000|2024-09-04 14:24:50|106205.3|106180.3|106201.9|106176.9|106209.7|106184.7|106197.1|106172.1|53
1725459900000|2024-09-04 14:25:00|106201.8|106176.8|106198.6|106173.6|106201.8|106176.8|106190|106165|42
1725459910000|2024-09-04 14:25:10|106198.3|106173.3|106204.4|106179.4|106204.9|106179.9|106188.9|106163.9|39
1725459920000|2024-09-04 14:25:20|106203.5|106178.5|106209.6|106184.6|106213.7|106188.7|106200.6|106175.6|41
1725459930000|2024-09-04 14:25:30|106209.9|106184.9|106208.2|106183.2|106214.2|106189.2|106206.2|106181.2|42
1725459940000|2024-09-04 14:25:40|106207.8|106182.8|106205.7|106180.7|106208.7|106183.7|106195.2|106170.2|60
1725459950000|2024-09-04 14:25:50|106202.8|106177.8|106197.9|106172.9|106203.5|106178.5|106195.7|106170.7|39
1725459960000|2024-09-04 14:26:00|106197.6|106172.6|106189|106164|106197.8|106172.8|106186.2|106161.2|42
1725459970000|2024-09-04 14:26:10|106188.9|106163.9|106196.2|106171.2|106196.2|106171.2|106186.3|106161.3|29
1725459980000|2024-09-04 14:26:20|106195.6|106170.6|106192.3|106167.3|106203.7|106178.7|106192.3|106167.3|36
1725459990000|2024-09-04 14:26:30|106192.9|106167.9|106195.4|106170.4|106195.4|106170.4|106190.4|106165.4|28
1725460000000|2024-09-04 14:26:40|106195.5|106170.5|106193|106168|106195.8|106170.8|106188.1|106163.1|27
1725460010000|2024-09-04 14:26:50|106193.1|106168.1|106191.2|106166.2|106194.8|106169.8|106187.5|106162.5|43
1725460020000|2024-09-04 14:27:00|106192.8|106167.8|106213.1|106188.1|106215.3|106190.3|106192.8|106167.8|38
1725460030000|2024-09-04 14:27:10|106213.4|106188.4|106232.9|106207.9|106233.5|106208.5|106211.9|106186.9|35
1725460040000|2024-09-04 14:27:20|106233.9|106208.9|106232.9|106207.9|106235|106210|106222.9|106197.9|47
1725460050000|2024-09-04 14:27:30|106232.3|106207.3|106235.3|106210.3|106239.1|106214.1|106227.1|106202.1|34
1725460060000|2024-09-04 14:27:40|106235.8|106210.8|106230.1|106205.1|106235.8|106210.8|106224.8|106199.8|45
1725460070000|2024-09-04 14:27:50|106229.1|106204.1|106213.3|106188.3|106229.1|106204.1|106209.3|106184.3|53
1725460080000|2024-09-04 14:28:00|106214.5|106189.5|106226.2|106201.2|106226.2|106201.2|106214.3|106189.3|40
1725460090000|2024-09-04 14:28:10|106225.9|106200.9|106228|106203|106228.7|106203.7|106222|106197|30
1725460100000|2024-09-04 14:28:20|106227.8|106202.8|106236.4|106211.4|106239.1|106214.1|106227.5|106202.5|30
1725460110000|2024-09-04 14:28:30|106236.7|106211.7|106248.7|106198.7|106248.7|106214|106234.1|106195.2|31
1725460120000|2024-09-04 14:28:40|106249.4|106199.4|106252.8|106202.8|106252.8|106202.8|106246.3|106196.3|34
1725460130000|2024-09-04 14:28:50|106253|106203|106234.4|106209.4|106253.2|106217.6|106234.1|106197.2|37
1725460140000|2024-09-04 14:29:00|106237.3|106212.3|106222.2|106197.2|106237.8|106212.8|106222.2|106197.2|36
1725460150000|2024-09-04 14:29:10|106221.5|106196.5|106222.2|106197.2|106237.5|106202.5|106220.4|106184.5|45
1725460160000|2024-09-04 14:29:20|106223.8|106198.8|106235.7|106185.7|106237.7|106200.2|106217.9|106179.4|31
1725460170000|2024-09-04 14:29:30|106235.5|106185.5|106232.4|106182.4|106235.8|106185.8|106229.8|106179.8|24
1725460180000|2024-09-04 14:29:40|106232.1|106182.1|106214.5|106189.5|106232.7|106192.9|106214.5|106181.1|15
1725460190000|2024-09-04 14:29:50|106214.2|106189.2|106202.5|106152.5|106218.5|106193.5|106193.9|106143.9|41
1725460200000|2024-09-04 14:30:00|106202.9|106152.9|106191.3|106141.3|106202.9|106152.9|106186.3|106136.3|50
1725460210000|2024-09-04 14:30:10|106179.2|106154.2|106178.8|106153.8|106185.1|106160.1|106176.7|106151.7|52
1725460220000|2024-09-04 14:30:20|106177.9|106152.9|106149.5|106099.5|106178.8|106153.8|106143.7|106099.5|49
1725460230000|2024-09-04 14:30:30|106149.3|106099.3|106111.8|106086.8|106149.4|106099.4|106111.8|106079.9|60
1725460240000|2024-09-04 14:30:40|106110.6|106085.6|106117.7|106092.7|106134.5|106096.3|106094.9|106069.9|43
1725460250000|2024-09-04 14:30:50|106117.4|106092.4|106105.1|106080.1|106117.5|106092.5|106102.2|106077.2|51
1725460260000|2024-09-04 14:31:00|106104.8|106079.8|106091.1|106066.1|106108.4|106083.4|106089.5|106064.5|46
1725460270000|2024-09-04 14:31:10|106091.3|106066.3|106105.2|106080.2|106105.4|106080.4|106091.3|106066.3|33
1725460280000|2024-09-04 14:31:20|106105.3|106080.3|106100.4|106075.4|106106.2|106081.2|106100.4|106075.4|34
1725460290000|2024-09-04 14:31:30|106099.9|106074.9|106091.5|106066.5|106101.3|106076.3|106089.1|106064.1|46
1725460300000|2024-09-04 14:31:40|106092.3|106067.3|106100.8|106075.8|106101.8|106076.8|106091.9|106066.9|41
1725460310000|2024-09-04 14:31:50|106101.1|106076.1|106091.4|106066.4|106102.8|106077.8|106086.2|106061.2|40
1725460320000|2024-09-04 14:32:00|106091.5|106066.5|106131.7|106081.7|106151|106104.8|106088.1|106063.1|53
1725460330000|2024-09-04 14:32:10|106131.8|106081.8|106122.2|106072.2|106131.8|106081.8|106115.4|106065.4|43
1725460340000|2024-09-04 14:32:20|106121.4|106071.4|106123.9|106073.9|106123.9|106073.9|106115.7|106065.7|31
1725460350000|2024-09-04 14:32:30|106123.3|106073.3|106128.6|106078.6|106133|106083|106119.8|106069.8|36
1725460360000|2024-09-04 14:32:40|106128.2|106078.2|106135|106085|106135|106085|106122.6|106072.6|41
1725460370000|2024-09-04 14:32:50|106134.9|106084.9|106147.5|106097.5|106147.5|106097.5|106133.7|106083.7|25
1725460380000|2024-09-04 14:33:00|106147.6|106097.6|106152.4|106102.4|106168.8|106118.8|106147.6|106097.6|54
1725460390000|2024-09-04 14:33:10|106152.2|106102.2|106143.1|106093.1|106156.2|106106.2|106132|106082|60
1725460400000|2024-09-04 14:33:20|106142.7|106092.7|106133.2|106083.2|106142.9|106092.9|106131.6|106081.6|41
1725460410000|2024-09-04 14:33:30|106133.5|106083.5|106133.7|106083.7|106135.4|106085.4|106132.7|106082.7|30
1725460420000|2024-09-04 14:33:40|106134.4|106084.4|106131.1|106081.1|106138.9|106088.9|106129.1|106079.1|31
1725460430000|2024-09-04 14:33:50|106130.8|106080.8|106133.3|106083.3|106138.1|106088.1|106130.1|106080.1|44
1725460440000|2024-09-04 14:34:00|106133.4|106083.4|106155.1|106130.1|106155.4|106130.4|106131|106083.4|51
1725460450000|2024-09-04 14:34:10|106155.2|106130.2|106139.3|106114.3|106155.2|106130.2|106138.4|106113.4|45
1725460460000|2024-09-04 14:34:20|106138.3|106113.3|106134.4|106109.4|106138.8|106113.8|106130.2|106105.2|38
1725460470000|2024-09-04 14:34:30|106134.8|106109.8|106138.9|106113.9|106138.9|106113.9|106124.1|106099.1|41
1725460480000|2024-09-04 14:34:40|106139.1|106114.1|106134.6|106109.6|106141.2|106116.2|106132.9|106107.9|39
1725460490000|2024-09-04 14:34:50|106134.8|106109.8|106123|106098|106135.3|106110.3|106122.6|106097.6|43
1725460500000|2024-09-04 14:35:00|106122.8|106097.8|106138|106113|106138|106113|106122.8|106097.8|48
1725460510000|2024-09-04 14:35:10|106137.9|106112.9|106149.6|106124.6|106151.8|106126.8|106137.9|106112.9|46
1725460520000|2024-09-04 14:35:20|106150.1|106125.1|106136.4|106111.4|106151|106126|106135.3|106110.3|45
1725460530000|2024-09-04 14:35:30|106137.3|106112.3|106148.6|106123.6|106148.6|106123.6|106136.6|106111.6|42
1725460540000|2024-09-04 14:35:40|106148.7|106123.7|106142.2|106117.2|106152.2|106127.2|106141.9|106116.9|36
1725460550000|2024-09-04 14:35:50|106142.4|106117.4|106160|106135|106160|106135|106142.4|106117.4|39
1725460560000|2024-09-04 14:36:00|106164.7|106139.7|106168.3|106143.3|106170.6|106145.6|106163.2|106138.2|40
1725460570000|2024-09-04 14:36:10|106168|106143|106149.6|106124.6|106168.6|106143.6|106149.6|106124.6|36
1725460580000|2024-09-04 14:36:20|106149.7|106124.7|106136.1|106111.1|106149.7|106124.7|106133.8|106108.8|35
1725460590000|2024-09-04 14:36:30|106136.2|106111.2|106130.4|106105.4|106136.2|106111.2|106126.8|106101.8|38
1725460600000|2024-09-04 14:36:40|106130.3|106105.3|106104.6|106079.6|106130.4|106105.4|106102|106077|54
1725460610000|2024-09-04 14:36:50|106102.1|106077.1|106100.5|106075.5|106104.1|106079.1|106096.6|106071.6|29
1725460620000|2024-09-04 14:37:00|106100.8|106075.8|106095.6|106070.6|106101.1|106076.1|106089.7|106064.7|58
1725460630000|2024-09-04 14:37:10|106096.2|106071.2|106117.6|106092.6|106120.6|106095.6|106095.2|106070.2|44
1725460640000|2024-09-04 14:37:20|106117.7|106092.7|106103.4|106078.4|106123.4|106098.4|106103.1|106078.1|46
1725460650000|2024-09-04 14:37:30|106102.9|106077.9|106048.5|106023.5|106102.9|106077.9|106048.1|106019.9|60
1725460660000|2024-09-04 14:37:40|106048.2|106023.2|106054.4|106029.4|106059.8|106034.8|106046.5|106021.5|55
1725460670000|2024-09-04 14:37:50|106054.5|106029.5|106043.1|106018.1|106054.5|106029.5|106040.4|106015.4|40
1725460680000|2024-09-04 14:38:00|106044.4|106019.4|106049.7|106024.7|106052.3|106027.3|106034.4|106009.4|48
1725460690000|2024-09-04 14:38:10|106049.6|106024.6|106052.6|106002.6|106056.1|106024.6|106046|105999.7|40
1725460700000|2024-09-04 14:38:20|106052.9|106002.9|106041.2|105991.2|106058.8|106008.8|106037.3|105987.3|42
1725460710000|2024-09-04 14:38:30|106040.7|105990.7|106038.3|106013.3|106044.1|106014.5|106034.7|105990.7|39
1725460720000|2024-09-04 14:38:40|106038.6|106013.6|106030|106005|106041.8|106016.8|106029.7|106004.7|34
1725460730000|2024-09-04 14:38:50|106029.4|106004.4|106024.3|105999.3|106029.4|106004.4|106018.9|105993.9|49
1725460740000|2024-09-04 14:39:00|106024.7|105999.7|106023.8|105998.8|106025.8|106000.8|106018.8|105993.8|40
1725460750000|2024-09-04 14:39:10|106024.5|105999.5|106001.9|105976.9|106026.2|106001.2|106001.9|105976.9|51
1725460760000|2024-09-04 14:39:20|106001.5|105976.5|105989.6|105964.6|106003.3|105978.3|105988.4|105963.4|45
1725460770000|2024-09-04 14:39:30|105989.8|105964.8|105988.1|105963.1|105991.6|105966.6|105987.7|105962.7|29
1725460780000|2024-09-04 14:39:40|105988.3|105963.3|106004.9|105979.9|106006.7|105981.7|105987.7|105962.7|40
1725460790000|2024-09-04 14:39:50|106004.7|105979.7|106016|105991|106022.6|105997.6|106003.9|105978.9|50
1725460800000|2024-09-04 14:40:00|106016.3|105991.3|105999|105974|106022.6|105997.6|105999|105974|35
1725460810000|2024-09-04 14:40:10|106001.6|105976.6|105992.8|105967.8|106001.6|105976.6|105990.7|105965.7|33
1725460820000|2024-09-04 14:40:20|105992.3|105967.3|105977.2|105952.2|105997.3|105967.7|105973|105946.5|41
1725460830000|2024-09-04 14:40:30|105978.9|105953.9|105978.9|105953.9|105984.6|105959.6|105978.1|105953.1|44
1725460840000|2024-09-04 14:40:40|105973.4|105948.4|105959.4|105934.4|105973.4|105948.4|105958.6|105933.6|41
1725460850000|2024-09-04 14:40:50|105959.9|105934.9|105965.8|105940.8|105965.8|105940.8|105957.8|105932.8|34
1725460860000|2024-09-04 14:41:00|105965.4|105940.4|105961.8|105936.8|105965.4|105940.4|105956|105931|42
1725460870000|2024-09-04 14:41:10|105961|105936|105956|105931|105961.6|105936.6|105956|105931|42
1725460880000|2024-09-04 14:41:20|105955.2|105930.2|105940.3|105915.3|105957.1|105932.1|105934|105909|57
1725460890000|2024-09-04 14:41:30|105940|105915|105932|105907|105940|105915|105929.8|105904.8|54
1725460900000|2024-09-04 14:41:40|105932.5|105907.5|105966.4|105916.4|105967.5|105917.5|105931|105906|54
1725460910000|2024-09-04 14:41:50|105966.3|105916.3|105935.3|105910.3|105974|105924|105935.3|105907.8|55
1725460920000|2024-09-04 14:42:00|105935.6|105910.6|105945.3|105920.3|105948.3|105923.3|105934|105909|32
1725460930000|2024-09-04 14:42:10|105944.9|105919.9|105922.3|105897.3|105946.2|105921.2|105920.6|105895.6|37
1725460940000|2024-09-04 14:42:20|105922.2|105897.2|105918.7|105868.7|105925.3|105900.3|105914.2|105864.2|43
1725460950000|2024-09-04 14:42:30|105919.5|105869.5|105923|105898|105925.4|105900.4|105912.1|105866.5|41
1725460960000|2024-09-04 14:42:40|105923.3|105898.3|105943.8|105893.8|105954.1|105929.1|105923.3|105892.9|53
1725460970000|2024-09-04 14:42:50|105943.9|105893.9|105894.1|105869.1|105947|105897|105893.7|105868.7|57
1725460980000|2024-09-04 14:43:00|105893|105868|105888|105863|105902.7|105877.7|105886|105861|62
1725460990000|2024-09-04 14:43:10|105886.9|105861.9|105891.5|105866.5|105895.3|105870.3|105886.1|105861.1|40
1725461000000|2024-09-04 14:43:20|105891.6|105866.6|105888.4|105863.4|105899.2|105874.2|105888.4|105863.4|46
1725461010000|2024-09-04 14:43:30|105888|105863|105902.8|105852.8|105903.7|105863.4|105887.2|105847.5|49
1725461020000|2024-09-04 14:43:40|105902.4|105852.4|105890|105840|105903.1|105863.6|105880.2|105840|48
1725461030000|2024-09-04 14:43:50|105890.9|105840.9|105876.1|105826.1|105890.9|105840.9|105862.1|105812.1|58
1725461040000|2024-09-04 14:44:00|105875.4|105825.4|105881.8|105831.8|105882|105832|105871.6|105821.6|51
1725461050000|2024-09-04 14:44:10|105881.4|105831.4|105876.9|105826.9|105881.4|105831.4|105870.6|105820.6|44
1725461060000|2024-09-04 14:44:20|105877|105827|105868.3|105843.3|105882.5|105846|105861.8|105824.3|46
1725461070000|2024-09-04 14:44:30|105867.6|105842.6|105909.6|105859.6|105917.8|105867.8|105859.1|105821.8|62
1725461080000|2024-09-04 14:44:40|105909.7|105859.7|105905.1|105855.1|105931.8|105881.8|105904.9|105854.9|56
1725461090000|2024-09-04 14:44:50|105904.6|105854.6|105894.6|105844.6|105906.6|105856.6|105892.7|105842.7|36
1725461100000|2024-09-04 14:45:00|105894.8|105844.8|105909.1|105884.1|105913.2|105884.6|105888.9|105838.9|40
1725461110000|2024-09-04 14:45:10|105909.6|105884.6|105906.8|105881.8|105911.4|105886.4|105901.2|105876.2|43
1725461120000|2024-09-04 14:45:20|105905.6|105880.6|105889.8|105864.8|105905.7|105880.7|105885.1|105860.1|58
1725461130000|2024-09-04 14:45:30|105889.1|105864.1|105899.6|105849.6|105902|105872.3|105888.6|105849.6|46
1725461140000|2024-09-04 14:45:40|105899.3|105849.3|105871.5|105846.5|105900.8|105851.9|105868.9|105830.7|49
1725461150000|2024-09-04 14:45:50|105871.8|105846.8|105874.6|105849.6|105881.5|105856.5|105871.8|105846.8|41
1725461160000|2024-09-04 14:46:00|105875.1|105850.1|105888.3|105838.3|105889.8|105850.5|105875.1|105834.3|32
1725461170000|2024-09-04 14:46:10|105888.7|105838.7|105923.1|105873.1|105930.6|105880.6|105888.7|105838.7|49
1725461180000|2024-09-04 14:46:20|105923.3|105873.3|105889.6|105839.6|105927.8|105877.8|105889.6|105839.6|43
1725461190000|2024-09-04 14:46:30|105891.5|105841.5|105928.1|105878.1|105928.1|105878.1|105889.4|105839.4|38
1725461200000|2024-09-04 14:46:40|105928.7|105878.7|105953.6|105903.6|105956.9|105906.9|105928.7|105878.7|53
1725461210000|2024-09-04 14:46:50|105954.8|105904.8|105955.9|105905.9|105960.2|105910.2|105951.8|105901.8|43
1725461220000|2024-09-04 14:47:00|105956.6|105906.6|105952.9|105902.9|105959.6|105909.6|105952.1|105902.1|40
1725461230000|2024-09-04 14:47:10|105952.5|105902.5|105936.3|105911.3|105952.9|105916.3|105935.5|105885.5|49
1725461240000|2024-09-04 14:47:20|105936.4|105911.4|105947|105922|105950.4|105925.4|105931.9|105906.9|49
1725461250000|2024-09-04 14:47:30|105946.8|105921.8|105952.6|105927.6|105953.9|105928.9|105946.3|105921.3|46
1725461260000|2024-09-04 14:47:40|105952.9|105927.9|105952.3|105927.3|105956.8|105931.8|105952.3|105927.3|36
1725461270000|2024-09-04 14:47:50|105952.4|105927.4|105933.8|105908.8|105952.4|105927.4|105933.8|105908.8|46
1725461280000|2024-09-04 14:48:00|105935.6|105910.6|105946|105921|105948.7|105923.7|105935.6|105910.6|48
1725461290000|2024-09-04 14:48:10|105946.2|105921.2|105942.5|105917.5|105947.4|105922.4|105941.8|105916.8|27
1725461300000|2024-09-04 14:48:20|105942.7|105917.7|105958.8|105933.8|105958.8|105933.8|105938.3|105913.3|45
1725461310000|2024-09-04 14:48:30|105959.7|105934.7|105964.3|105939.3|105965.4|105940.4|105946.9|105921.9|38
1725461320000|2024-09-04 14:48:40|105962.8|105937.8|105943.3|105918.3|105965.1|105940.1|105942.9|105917.9|54
1725461330000|2024-09-04 14:48:50|105944.1|105919.1|105953.7|105928.7|105959.5|105934.5|105940.7|105915.7|48
1725461340000|2024-09-04 14:49:00|105953.3|105928.3|105949.1|105924.1|105958.1|105933.1|105945.2|105920.2|46
1725461350000|2024-09-04 14:49:10|105948.9|105923.9|105949.6|105924.6|105957.3|105932.3|105948|105923|45
1725461360000|2024-09-04 14:49:20|105949.8|105924.8|105966.2|105941.2|105974.9|105943.9|105949.8|105924.8|44
1725461370000|2024-09-04 14:49:30|105965.6|105940.6|105955.3|105930.3|105965.6|105940.6|105955.1|105930.1|35
1725461380000|2024-09-04 14:49:40|105956.1|105931.1|105959.7|105934.7|105959.7|105934.7|105955.7|105930.7|36
1725461390000|2024-09-04 14:49:50|105959.8|105934.8|105952.3|105927.3|105963.3|105938.3|105952.3|105927.3|36
1725461400000|2024-09-04 14:50:00|105953.9|105928.9|105975.6|105950.6|105975.6|105950.6|105934.3|105909.3|61
1725461410000|2024-09-04 14:50:10|105975.2|105950.2|105981.2|105956.2|105981.2|105956.2|105964.5|105939.5|57
1725461420000|2024-09-04 14:50:20|105981.4|105956.4|105980.9|105955.9|105983.3|105958.3|105979.6|105954.6|31
1725461430000|2024-09-04 14:50:30|105981|105956|106000.1|105975.1|106001.5|105976.5|105980.4|105955.4|50
1725461440000|2024-09-04 14:50:40|106000.5|105975.5|106008.4|105958.4|106008.4|105975.6|105991|105952|41
1725461450000|2024-09-04 14:50:50|106007.9|105957.9|106001.7|105951.7|106012.1|105962.1|106001.5|105951.5|40
1725461460000|2024-09-04 14:51:00|106002.7|105952.7|106016|105966|106016|105966|106002.7|105952.7|36
1725461470000|2024-09-04 14:51:10|106019.2|105969.2|106030|105980|106032.2|105982.2|106015.2|105965.2|49
1725461480000|2024-09-04 14:51:20|106029|105979|106028.6|105978.6|106029.7|105979.7|106016.1|105966.1|41
1725461490000|2024-09-04 14:51:30|106029.2|105979.2|106045.7|105995.7|106045.8|105995.8|106029.2|105979.2|35
1725461500000|2024-09-04 14:51:40|106045.5|105995.5|106070.8|106020.8|106073.7|106023.7|106045.4|105995.4|57
1725461510000|2024-09-04 14:51:50|106071.3|106021.3|106094.8|106044.8|106095.2|106045.2|106071.1|106021.1|50
1725461520000|2024-09-04 14:52:00|106093.9|106043.9|106084.5|106034.5|106094.4|106044.4|106066.6|106016.6|50
1725461530000|2024-09-04 14:52:10|106085|106035|106096.2|106046.2|106100.1|106050.1|106084.2|106034.2|47
1725461540000|2024-09-04 14:52:20|106095.9|106045.9|106109.1|106059.1|106110.7|106060.7|106095.4|106045.4|45
1725461550000|2024-09-04 14:52:30|106108.7|106058.7|106094.2|106044.2|106110|106060|106091.8|106041.8|45
1725461560000|2024-09-04 14:52:40|106093.5|106043.5|106098.2|106048.2|106101.1|106051.1|106086.4|106036.4|49
1725461570000|2024-09-04 14:52:50|106096.4|106046.4|106116.9|106066.9|106117.2|106077.7|106094.3|106044.3|40
1725461580000|2024-09-04 14:53:00|106116.6|106066.6|106117.9|106067.9|106118.4|106068.4|106101.9|106051.9|52
1725461590000|2024-09-04 14:53:10|106117.3|106067.3|106121.7|106071.7|106133.6|106083.6|106117.3|106067.3|57
1725461600000|2024-09-04 14:53:20|106121.8|106071.8|106138.1|106088.1|106138.2|106088.2|106121.5|106071.5|37
1725461610000|2024-09-04 14:53:30|106138.6|106088.6|106140.6|106090.6|106146.9|106096.9|106136|106086|55
1725461620000|2024-09-04 14:53:40|106141.1|106091.1|106127.7|106077.7|106141.1|106091.1|106126.2|106076.2|48
1725461630000|2024-09-04 14:53:50|106127.2|106077.2|106104.5|106079.5|106128.2|106081.6|106093.7|106066.5|53
1725461640000|2024-09-04 14:54:00|106104|106079|106099.3|106049.3|106104|106079|106070.2|106045.2|54
1725461650000|2024-09-04 14:54:10|106099.6|106049.6|106082.2|106057.2|106102.1|106068.3|106082.2|106046.8|44
1725461660000|2024-09-04 14:54:20|106084.7|106059.7|106082.4|106057.4|106084.9|106059.9|106081.7|106056.7|35
1725461670000|2024-09-04 14:54:30|106082.8|106057.8|106083.5|106058.5|106093.2|106068.2|106082.7|106057.7|43
1725461680000|2024-09-04 14:54:40|106083.3|106058.3|106094|106069|106100.5|106075.5|106083.3|106058.3|45
1725461690000|2024-09-04 14:54:50|106093.7|106068.7|106093.7|106068.7|106099.5|106074.5|106091.9|106066.9|47
1725461700000|2024-09-04 14:55:00|106093.2|106068.2|106103.7|106078.7|106113.9|106088.9|106093.2|106068.2|56
1725461710000|2024-09-04 14:55:10|106103.3|106078.3|106094.3|106069.3|106106.5|106081.5|106093|106068|41
1725461720000|2024-09-04 14:55:20|106095.3|106070.3|106075|106050|106095.3|106070.3|106075|106050|39
1725461730000|2024-09-04 14:55:30|106078.5|106053.5|106054.4|106029.4|106078.5|106053.5|106054.4|106029.4|42
1725461740000|2024-09-04 14:55:40|106054.9|106029.9|106051.1|106026.1|106054.9|106029.9|106050|106025|33
1725461750000|2024-09-04 14:55:50|106050.7|106025.7|106040.6|106015.6|106051.3|106026.3|106039.1|106014.1|25
1725461760000|2024-09-04 14:56:00|106040.3|106015.3|106063.5|106038.5|106063.7|106038.7|106038.1|106013.1|41
1725461770000|2024-09-04 14:56:10|106063.9|106038.9|106061.3|106036.3|106063.9|106038.9|106057.9|106032.9|37
1725461780000|2024-09-04 14:56:20|106061.6|106036.6|106061.2|106036.2|106074|106049|106058.2|106033.2|50
1725461790000|2024-09-04 14:56:30|106061.3|106036.3|106067.1|106042.1|106067.3|106042.3|106060|106035|32
1725461800000|2024-09-04 14:56:40|106066.9|106041.9|106059|106034|106066.9|106041.9|106059|106034|24
1725461810000|2024-09-04 14:56:50|106059.2|106034.2|106078.8|106053.8|106078.8|106053.8|106058.1|106033.1|35
1725461820000|2024-09-04 14:57:00|106077.6|106052.6|106083|106058|106083.4|106058.4|106077.6|106052.6|48
1725461830000|2024-09-04 14:57:10|106082.9|106057.9|106076.1|106051.1|106083.5|106058.5|106073.2|106048.2|47
1725461840000|2024-09-04 14:57:20|106075.4|106050.4|106081.6|106056.6|106090.9|106065.9|106073.3|106048.3|58
1725461850000|2024-09-04 14:57:30|106078.7|106053.7|106058.3|106033.3|106078.7|106053.7|106058.1|106033.1|55
1725461860000|2024-09-04 14:57:40|106058.5|106033.5|106060.5|106035.5|106071.5|106046.5|106058.5|106033.5|30
1725461870000|2024-09-04 14:57:50|106060.1|106035.1|106080.2|106055.2|106080.2|106055.2|106059.3|106034.3|44
1725461880000|2024-09-04 14:58:00|106080.4|106055.4|106111.4|106086.4|106112.4|106087.4|106080.4|106055.4|54
1725461890000|2024-09-04 14:58:10|106110.8|106085.8|106127.5|106102.5|106127.5|106102.5|106110.8|106085.8|48
1725461900000|2024-09-04 14:58:20|106127.6|106102.6|106112.7|106087.7|106133.6|106108.6|106105.7|106080.7|55
1725461910000|2024-09-04 14:58:30|106112.8|106087.8|106102.2|106077.2|106120|106095|106102|106077|48
1725461920000|2024-09-04 14:58:40|106103|106078|106107|106082|106107.2|106082.2|106101.9|106076.9|30
1725461930000|2024-09-04 14:58:50|106106.6|106081.6|106114.4|106089.4|106120.5|106095.5|106106.3|106081.3|29
1725461940000|2024-09-04 14:59:00|106115.2|106090.2|106123.4|106098.4|106124.2|106099.2|106113.8|106088.8|29
1725461950000|2024-09-04 14:59:10|106123.3|106098.3|106114.4|106089.4|106130.4|106105.4|106108.7|106083.7|38
1725461960000|2024-09-04 14:59:20|106114.5|106089.5|106116.7|106091.7|106120.1|106095.1|106111.2|106086.2|37
1725461970000|2024-09-04 14:59:30|106116.4|106091.4|106117.7|106092.7|106120.7|106095.7|106115|106090|31
1725461980000|2024-09-04 14:59:40|106117.5|106092.5|106103.4|106078.4|106118.6|106093.6|106102.7|106077.7|32
1725461990000|2024-09-04 14:59:50|106103.3|106078.3|106085.1|106060.1|106106|106081|106078.6|106051.3|48
1725462000000|2024-09-04 15:00:00|106084.4|106059.4|106089.7|106064.7|106092.4|106067.4|106077.2|106052.2|44
1725462010000|2024-09-04 15:00:10|106090.7|106065.7|106087.9|106062.9|106090.7|106065.7|106086|106061|42
1725462020000|2024-09-04 15:00:20|106087.8|106062.8|106072.9|106047.9|106087.8|106062.8|106072.5|106047.5|39
1725462030000|2024-09-04 15:00:30|106073.1|106048.1|106087.7|106062.7|106087.7|106062.7|106073.1|106048.1|43
1725462040000|2024-09-04 15:00:40|106087.4|106062.4|106093.1|106068.1|106094.8|106069.8|106085.7|106060.7|38
1725462050000|2024-09-04 15:00:50|106092.6|106067.6|106095.2|106070.2|106095.2|106070.2|106089.1|106064.1|45
1725462060000|2024-09-04 15:01:00|106094|106069|106091|106066|106100.1|106075.1|106090.8|106065.8|34
1725462070000|2024-09-04 15:01:10|106091.7|106066.7|106076.5|106051.5|106091.7|106066.7|106076.5|106051.5|38
1725462080000|2024-09-04 15:01:20|106076.1|106051.1|106074.8|106049.8|106078.5|106053.5|106056.4|106031.4|51
1725462090000|2024-09-04 15:01:30|106074.7|106049.7|106081.4|106056.4|106084.9|106059.9|106074.3|106049.3|30
1725462100000|2024-09-04 15:01:40|106078|106053|106077.4|106052.4|106079.2|106054.2|106073.2|106048.2|32
1725462110000|2024-09-04 15:01:50|106076.9|106051.9|106056.4|106031.4|106079.4|106054.4|106056.1|106031.1|49
1725462120000|2024-09-04 15:02:00|106058.5|106033.5|106051.3|106026.3|106061.4|106036.4|106051.3|106026.3|30
1725462130000|2024-09-04 15:02:10|106051|106026|106078.7|106053.7|106078.7|106053.7|106047.8|106022.8|46
1725462140000|2024-09-04 15:02:20|106079.4|106054.4|106075.2|106050.2|106079.4|106054.4|106067.4|106042.4|46
1725462150000|2024-09-04 15:02:30|106074.4|106049.4|106052|106027|106075.9|106050.9|106050|106025|51
1725462160000|2024-09-04 15:02:40|106052.6|106027.6|106046.6|106021.6|106052.7|106027.7|106044.3|106019.3|41
1725462170000|2024-09-04 15:02:50|106046.3|106021.3|106047.8|106022.8|106048.2|106023.2|106041.2|106016.2|40
1725462180000|2024-09-04 15:03:00|106048.9|106023.9|106052.1|106027.1|106054.7|106029.7|106048.9|106023.9|42
1725462190000|2024-09-04 15:03:10|106052.6|106027.6|106061.7|106036.7|106071.2|106046.2|106051.3|106026.3|45
1725462200000|2024-09-04 15:03:20|106061.8|106036.8|106042.8|105992.8|106061.8|106036.8|106033.5|105991.2|54
1725462210000|2024-09-04 15:03:30|106041.9|105991.9|106045.2|105995.2|106045.2|105995.2|106037.8|105987.8|36
1725462220000|2024-09-04 15:03:40|106045.4|105995.4|106029.3|106004.3|106047.9|106012.1|106026.5|105995.4|31
1725462230000|2024-09-04 15:03:50|106029|106004|106031.6|106006.6|106033.1|106008.1|106029|106004|12
1725462240000|2024-09-04 15:04:00|106031.8|106006.8|106086.5|106036.5|106101|106051|106030.5|106005.5|45
1725462250000|2024-09-04 15:04:10|106085.4|106035.4|106099.6|106049.6|106099.6|106049.6|106085.4|106035.4|46
1725462260000|2024-09-04 15:04:20|106101.4|106051.4|106098.2|106048.2|106114.1|106064.1|106094.3|106044.3|56
1725462270000|2024-09-04 15:04:30|106097.9|106047.9|106112|106062|106114.1|106064.1|106097.5|106047.5|45
1725462280000|2024-09-04 15:04:40|106111.2|106061.2|106125.3|106075.3|106130.2|106080.2|106111.2|106061.2|48
1725462290000|2024-09-04 15:04:50|106125.1|106075.1|106128|106078|106136|106086|106120.8|106070.8|37
1725462300000|2024-09-04 15:05:00|106128.1|106078.1|106131.5|106081.5|106134.1|106084.1|106126.5|106076.5|40
1725462310000|2024-09-04 15:05:10|106132.3|106082.3|106135.6|106085.6|106143.7|106093.7|106132|106082|36
1725462320000|2024-09-04 15:05:20|106135|106085|106132.4|106082.4|106135.3|106085.3|106127.6|106077.6|28
1725462330000|2024-09-04 15:05:30|106132.8|106082.8|106124.6|106099.6|106138.3|106101.8|106123.5|106082.7|27
1725462340000|2024-09-04 15:05:40|106125|106100|106144|106119|106144|106119|106125|106100|42
1725462350000|2024-09-04 15:05:50|106142.9|106117.9|106161.9|106136.9|106175.4|106145.1|106141.6|106116.6|46
1725462360000|2024-09-04 15:06:00|106163.2|106138.2|106167.8|106117.8|106180.9|106139|106163|106117.7|42
1725462370000|2024-09-04 15:06:10|106168.2|106118.2|106138.9|106113.9|106172.5|106122.5|106137.7|106112.7|38
1725462380000|2024-09-04 15:06:20|106138.6|106113.6|106146.8|106096.8|106147.7|106116.2|106136|106096.4|35
1725462390000|2024-09-04 15:06:30|106145.9|106095.9|106111.8|106086.8|106148|106114|106108.3|106072.2|47
1725462400000|2024-09-04 15:06:40|106110.7|106085.7|106134.4|106109.4|106135.3|106110.3|106109|106084|39
1725462410000|2024-09-04 15:06:50|106133.5|106108.5|106136|106111|106140.3|106115.3|106130.9|106105.9|46
1725462420000|2024-09-04 15:07:00|106136.5|106111.5|106133.7|106108.7|106143.2|106118.2|106133.7|106108.7|44
1725462430000|2024-09-04 15:07:10|106134.3|106109.3|106138.1|106113.1|106139.2|106114.2|106129.4|106104.4|40
1725462440000|2024-09-04 15:07:20|106138.4|106113.4|106137.6|106112.6|106144.8|106119.8|106137.6|106112.6|52
1725462450000|2024-09-04 15:07:30|106137.1|106112.1|106137.1|106112.1|106139.4|106114.4|106125.6|106100.6|45
1725462460000|2024-09-04 15:07:40|106137.2|106112.2|106163.9|106138.9|106163.9|106138.9|106136.7|106111.7|24
1725462470000|2024-09-04 15:07:50|106164.3|106139.3|106158.2|106133.2|106167.1|106142.1|106152.4|106127.4|41
1725462480000|2024-09-04 15:08:00|106158|106133|106152.5|106127.5|106158|106133|106152.3|106127.3|36
1725462490000|2024-09-04 15:08:10|106152.8|106127.8|106161.1|106136.1|106163.1|106138.1|106151.9|106126.9|37
1725462500000|2024-09-04 15:08:20|106161.3|106136.3|106159.6|106134.6|106161.6|106136.6|106142.2|106117.2|42
1725462510000|2024-09-04 15:08:30|106160.3|106135.3|106160.7|106135.7|106162|106137|106159.1|106134.1|31
1725462520000|2024-09-04 15:08:40|106158.1|106133.1|106155.8|106130.8|106161.4|106136.4|106153.1|106128.1|37
1725462530000|2024-09-04 15:08:50|106156.2|106131.2|106138.4|106113.4|106159.5|106134.5|106137.3|106112.3|31
1725462540000|2024-09-04 15:09:00|106138.2|106113.2|106135.3|106110.3|106140.4|106115.4|106135.3|106110.3|28
1725462550000|2024-09-04 15:09:10|106135.7|106110.7|106118.7|106093.7|106136|106111|106116.2|106091.2|43
1725462560000|2024-09-04 15:09:20|106119.3|106094.3|106144.4|106119.4|106145.1|106120.1|106117.9|106092.9|46
1725462570000|2024-09-04 15:09:30|106145.4|106120.4|106146.8|106121.8|106148|106123|106141.5|106116.5|30
1725462580000|2024-09-04 15:09:40|106146.9|106121.9|106154|106104|106172.8|106122.8|106144.7|106102.1|49
1725462590000|2024-09-04 15:09:50|106151|106101|106188.3|106163.3|106188.3|106163.3|106141.4|106100.7|56
1725462600000|2024-09-04 15:10:00|106189.1|106164.1|106194.4|106144.4|106198.6|106164.2|106184.9|106141.8|47
1725462610000|2024-09-04 15:10:10|106194.7|106144.7|106196|106146|106203.3|106153.3|106193.9|106143.9|37
1725462620000|2024-09-04 15:10:20|106196.1|106146.1|106210.4|106160.4|106217.1|106167.1|106196.1|106146.1|45
1725462630000|2024-09-04 15:10:30|106196.4|106171.4|106194.5|106169.5|106197.6|106172.6|106189.8|106164.8|25
1725462640000|2024-09-04 15:10:40|106194.4|106169.4|106194.2|106169.2|106194.5|106169.5|106190.4|106165.4|22
1725462650000|2024-09-04 15:10:50|106193.7|106168.7|106209.4|106184.4|106209.4|106184.4|106193.7|106168.7|33
1725462660000|2024-09-04 15:11:00|106209.1|106184.1|106198.8|106173.8|106209.1|106184.1|106193.6|106168.6|39
1725462670000|2024-09-04 15:11:10|106198.7|106173.7|106200|106175|106202.3|106177.3|106198|106173|33
1725462680000|2024-09-04 15:11:20|106200.3|106175.3|106202.4|106177.4|106202.5|106177.5|106195.4|106170.4|35
1725462690000|2024-09-04 15:11:30|106202.5|106177.5|106196.2|106171.2|106203.1|106178.1|106195.7|106170.7|25
1725462700000|2024-09-04 15:11:40|106192.2|106167.2|106198.4|106173.4|106198.4|106173.4|106188.4|106163.4|28
1725462710000|2024-09-04 15:11:50|106198.6|106173.6|106199.7|106174.7|106199.7|106174.7|106193.2|106168.2|32
1725462720000|2024-09-04 15:12:00|106199.3|106174.3|106210.2|106185.2|106210.9|106185.9|106198.6|106173.6|36
1725462730000|2024-09-04 15:12:10|106210|106185|106210.2|106185.2|106210.5|106185.5|106209.6|106184.6|15
1725462740000|2024-09-04 15:12:20|106210.7|106185.7|106205|106180|106210.7|106185.7|106204.9|106179.9|29
1725462750000|2024-09-04 15:12:30|106204.3|106179.3|106193.7|106168.7|106204.3|106179.3|106193.4|106168.4|33
1725462760000|2024-09-04 15:12:40|106194.1|106169.1|106190.8|106165.8|106199.4|106174.4|106183.8|106158.8|40
1725462770000|2024-09-04 15:12:50|106190.9|106165.9|106190.6|106165.6|106193.2|106168.2|106176|106151|42
1725462780000|2024-09-04 15:13:00|106190.8|106165.8|106197.1|106172.1|106208.2|106183.2|106190.8|106165.8|39
1725462790000|2024-09-04 15:13:10|106198.3|106173.3|106203.5|106178.5|106204.5|106179.5|106189.1|106164.1|40
1725462800000|2024-09-04 15:13:20|106205.9|106180.9|106200|106175|106207.7|106182.7|106200|106175|39
1725462810000|2024-09-04 15:13:30|106200.6|106175.6|106190.5|106165.5|106209.8|106184.8|106190.5|106165.5|40
1725462820000|2024-09-04 15:13:40|106190.4|106165.4|106191.9|106166.9|106191.9|106166.9|106186.8|106161.8|21
1725462830000|2024-09-04 15:13:50|106191.8|106166.8|106184.2|106159.2|106191.8|106166.8|106184.2|106159.2|20
1725462840000|2024-09-04 15:14:00|106184.3|106159.3|106183.3|106158.3|106187.9|106162.9|106182.9|106157.9|27
1725462850000|2024-09-04 15:14:10|106183.5|106158.5|106188.4|106163.4|106190.3|106165.3|106183.5|106158.5|25
1725462860000|2024-09-04 15:14:20|106188.5|106163.5|106202.5|106177.5|106205.3|106180.3|106185.3|106160.3|27
1725462870000|2024-09-04 15:14:30|106202.7|106177.7|106212.3|106187.3|106219.8|106194.8|106202.7|106177.7|42
1725462880000|2024-09-04 15:14:40|106210.1|106185.1|106205.5|106180.5|106218.3|106193.3|106204.8|106179.8|36
1725462890000|2024-09-04 15:14:50|106205.8|106180.8|106195.7|106170.7|106205.8|106180.8|106195.4|106170.4|39
1725462900000|2024-09-04 15:15:00|106195.2|106170.2|106221.5|106196.5|106221.5|106196.5|106193.4|106168.4|43
1725462910000|2024-09-04 15:15:10|106221.2|106196.2|106217.5|106192.5|106224.1|106199.1|106217.3|106192.3|35
1725462920000|2024-09-04 15:15:20|106217|106192|106219.1|106194.1|106220.8|106195.8|106215.3|106190.3|29
1725462930000|2024-09-04 15:15:30|106218.7|106193.7|106232.7|106207.7|106245|106209|106209.3|106184.3|46
1725462940000|2024-09-04 15:15:40|106233.2|106208.2|106250.1|106225.1|106250.1|106225.1|106231|106206|40
1725462950000|2024-09-04 15:15:50|106249.9|106224.9|106242.2|106217.2|106249.9|106224.9|106230|106205|36
1725462960000|2024-09-04 15:16:00|106242.9|106217.9|106245.7|106220.7|106246.7|106221.7|106240.7|106215.7|25
1725462970000|2024-09-04 15:16:10|106245.8|106220.8|106235.7|106210.7|106253|106228|106235.3|106210.3|37
1725462980000|2024-09-04 15:16:20|106235.5|106210.5|106231.3|106206.3|106248.4|106221.5|106231.1|106196.5|39
1725462990000|2024-09-04 15:16:30|106230.9|106205.9|106223.1|106198.1|106230.9|106205.9|106220.7|106195.7|28
1725463000000|2024-09-04 15:16:40|106223.4|106198.4|106211.7|106186.7|106224.8|106199.8|106211|106186|41
1725463010000|2024-09-04 15:16:50|106213|106188|106228.3|106203.3|106230.2|106205.2|106212.3|106187.3|35
1725463020000|2024-09-04 15:17:00|106226.5|106201.5|106232.4|106207.4|106232.4|106207.4|106226.3|106201.3|25
1725463030000|2024-09-04 15:17:10|106232.1|106207.1|106239.5|106214.5|106239.5|106214.5|106220.4|106195.4|33
1725463040000|2024-09-04 15:17:20|106240.1|106215.1|106245.8|106220.8|106249.3|106224.3|106240.1|106215.1|29
1725463050000|2024-09-04 15:17:30|106246.9|106221.9|106219.5|106194.5|106246.9|106221.9|106219.5|106187.1|40
1725463060000|2024-09-04 15:17:40|106220.1|106195.1|106218.2|106193.2|106220.4|106195.4|106216.7|106191.7|24
1725463070000|2024-09-04 15:17:50|106218.9|106193.9|106220.9|106195.9|106224.7|106199.7|106216.5|106191.5|28
1725463080000|2024-09-04 15:18:00|106221.9|106196.9|106233.7|106208.7|106234.1|106209.1|106220.8|106195.8|26
1725463090000|2024-09-04 15:18:10|106228.9|106203.9|106231.6|106206.6|106235.3|106210.3|106228.9|106203.9|24
1725463100000|2024-09-04 15:18:20|106232.5|106207.5|106221.8|106196.8|106232.7|106207.7|106217.2|106192.2|28
1725463110000|2024-09-04 15:18:30|106221.6|106196.6|106228.4|106203.4|106234.9|106209.9|106220.7|106195.7|32
1725463120000|2024-09-04 15:18:40|106225.7|106200.7|106228|106203|106233.3|106208.3|106221.8|106196.8|33
1725463130000|2024-09-04 15:18:50|106228.3|106203.3|106208.5|106183.5|106229.6|106204.6|106208.5|106183.5|32
1725463140000|2024-09-04 15:19:00|106209.5|106184.5|106197|106172|106211.4|106186.4|106192.7|106156.5|34
1725463150000|2024-09-04 15:19:10|106197.4|106172.4|106199.5|106174.5|106200.4|106175.4|106191.3|106166.3|36
1725463160000|2024-09-04 15:19:20|106199.7|106174.7|106197|106172|106199.7|106174.7|106195|106170|29
1725463170000|2024-09-04 15:19:30|106197.1|106172.1|106198.6|106173.6|106200.2|106175.2|106193.9|106168.9|32
1725463180000|2024-09-04 15:19:40|106198.3|106173.3|106190.1|106165.1|106201.8|106176.8|106190.1|106165.1|40
1725463190000|2024-09-04 15:19:50|106191.5|106166.5|106192.2|106167.2|106192.8|106167.8|106191.4|106166.4|35
1725463200000|2024-09-04 15:20:00|106192.3|106167.3|106192.8|106167.8|106192.8|106167.8|106191.4|106166.4|22
1725463210000|2024-09-04 15:20:10|106193.3|106168.3|106211.7|106186.7|106214.3|106189.3|106192.3|106167.3|38
1725463220000|2024-09-04 15:20:20|106204.8|106179.8|106197.1|106172.1|106204.8|106179.8|106194|106169|33
1725463230000|2024-09-04 15:20:30|106197.3|106172.3|106199.2|106174.2|106213.9|106188.9|106196.6|106171.6|32
1725463240000|2024-09-04 15:20:40|106199.4|106174.4|106200.2|106175.2|106202.4|106177.4|106197.2|106172.2|27
1725463250000|2024-09-04 15:20:50|106200|106175|106208.5|106183.5|106212.1|106187.1|106199|106174|31
1725463260000|2024-09-04 15:21:00|106208|106183|106214.2|106189.2|106215.5|106190.5|106203.6|106178.6|32
1725463270000|2024-09-04 15:21:10|106221.5|106196.5|106223.9|106198.9|106233.5|106208.5|106221.5|106196.5|49
1725463280000|2024-09-04 15:21:20|106224.3|106199.3|106221.2|106196.2|106230.4|106205.4|106216.9|106191.9|40
1725463290000|2024-09-04 15:21:30|106221.8|106196.8|106223.4|106198.4|106225|106200|106217.9|106192.9|28
1725463300000|2024-09-04 15:21:40|106224|106199|106220.2|106195.2|106224.5|106199.5|106216.8|106191.8|31
1725463310000|2024-09-04 15:21:50|106220.3|106195.3|106240.7|106215.7|106245.9|106220.9|106220.3|106195.3|44
1725463320000|2024-09-04 15:22:00|106240.9|106215.9|106236.9|106211.9|106240.9|106215.9|106232.6|106207.6|42
1725463330000|2024-09-04 15:22:10|106236.6|106211.6|106237.9|106212.9|106239.2|106214.2|106234.1|106209.1|31
1725463340000|2024-09-04 15:22:20|106237.4|106212.4|106247.3|106222.3|106257.4|106232.4|106236.7|106211.7|48
1725463350000|2024-09-04 15:22:30|106241.6|106216.6|106233.6|106208.6|106241.6|106216.6|106230.5|106205.5|43
1725463360000|2024-09-04 15:22:40|106233.3|106208.3|106221.3|106196.3|106236.6|106211.6|106218.3|106193.3|38
1725463370000|2024-09-04 15:22:50|106220.9|106195.9|106221.8|106196.8|106223.8|106198.8|106220.9|106195.9|24
1725463380000|2024-09-04 15:23:00|106222.1|106197.1|106247.8|106197.8|106258.6|106208.6|106222.1|106193.9|35
1725463390000|2024-09-04 15:23:10|106247.5|106197.5|106264.6|106239.6|106274.7|106240.3|106247.2|106197.2|43
1725463400000|2024-09-04 15:23:20|106266|106241|106262.4|106237.4|106272.6|106247.6|106262.4|106237.4|46
1725463410000|2024-09-04 15:23:30|106262.6|106237.6|106277.7|106252.7|106277.7|106252.7|106260.9|106235.9|37
1725463420000|2024-09-04 15:23:40|106278|106253|106279.9|106254.9|106281.3|106256.3|106271.8|106246.8|37
1725463430000|2024-09-04 15:23:50|106280.2|106255.2|106279.7|106254.7|106281|106256|106279|106254|11
1725463440000|2024-09-04 15:24:00|106280.7|106255.7|106273.8|106223.8|106280.9|106255.9|106258.2|106218.6|52
1725463450000|2024-09-04 15:24:10|106273.9|106223.9|106258.6|106233.6|106275.6|106237.6|106258|106222.8|37
1725463460000|2024-09-04 15:24:20|106258.5|106233.5|106284.3|106259.3|106295.9|106261.8|106258.5|106233.5|45
1725463470000|2024-09-04 15:24:30|106284.4|106259.4|106303.7|106253.7|106311.7|106270.7|106284.3|106251.8|40
1725463480000|2024-09-04 15:24:40|106304|106254|106291.8|106241.8|106304.7|106254.7|106290.7|106240.7|35
1725463490000|2024-09-04 15:24:50|106292|106242|106292.2|106242.2|106294.2|106244.2|106292|106242|24
1725463500000|2024-09-04 15:25:00|106292.8|106242.8|106315.2|106265.2|106315.2|106265.2|106291.9|106241.9|38
1725463510000|2024-09-04 15:25:10|106315.1|106265.1|106318.7|106268.7|106320.6|106277.9|106302.3|106256.9|43
1725463520000|2024-09-04 15:25:20|106318.3|106268.3|106328.9|106303.9|106330.3|106305.3|106313|106267.3|46
1725463530000|2024-09-04 15:25:30|106328.7|106303.7|106328.7|106303.7|106329|106304|106323.6|106298.6|36
1725463540000|2024-09-04 15:25:40|106328.1|106303.1|106317.9|106292.9|106330.3|106305.3|106315.9|106290.9|39
1725463550000|2024-09-04 15:25:50|106318.4|106293.4|106316.2|106291.2|106325.4|106300.4|106313.9|106288.9|30
1725463560000|2024-09-04 15:26:00|106317|106292|106320.1|106295.1|106328|106303|106309.5|106284.5|45
1725463570000|2024-09-04 15:26:10|106320.5|106295.5|106325.1|106300.1|106328|106303|106320.5|106295.5|30
1725463580000|2024-09-04 15:26:20|106325.3|106300.3|106331.2|106306.2|106337.9|106312.9|106325.2|106300.2|35
1725463590000|2024-09-04 15:26:30|106330.7|106305.7|106320.7|106295.7|106332.5|106307.5|106320.7|106295.7|26
1725463600000|2024-09-04 15:26:40|106321.3|106296.3|106319.2|106294.2|106326.1|106301.1|106318.6|106293.6|22
1725463610000|2024-09-04 15:26:50|106319.3|106294.3|106319.5|106294.5|106320.5|106295.5|106318.9|106293.9|14
1725463620000|2024-09-04 15:27:00|106319.3|106294.3|106320|106295|106320.8|106295.8|106317.3|106292.3|32
1725463630000|2024-09-04 15:27:10|106319.3|106294.3|106313.5|106288.5|106320.5|106295.5|106311.2|106286.2|27
1725463640000|2024-09-04 15:27:20|106313.2|106288.2|106322.4|106297.4|106324.4|106299.4|106313.2|106288.2|28
1725463650000|2024-09-04 15:27:30|106322.3|106297.3|106312.6|106287.6|106324.3|106299.3|106311.9|106286.9|26
1725463660000|2024-09-04 15:27:40|106312|106287|106316.2|106291.2|106321.9|106296.9|106309|106284|32
1725463670000|2024-09-04 15:27:50|106315.9|106290.9|106310.9|106285.9|106317.8|106292.8|106310.9|106285.9|34
1725463680000|2024-09-04 15:28:00|106311|106286|106311.9|106286.9|106313.3|106288.3|106309.1|106284.1|32
1725463690000|2024-09-04 15:28:10|106311.7|106286.7|106316.6|106291.6|106333|106305.3|106311.7|106283|56
1725463700000|2024-09-04 15:28:20|106315.7|106290.7|106310.2|106285.2|106319.3|106294.3|106309.4|106284.4|42
1725463710000|2024-09-04 15:28:30|106310.1|106285.1|106312.6|106287.6|106328.1|106290.7|106310.1|106275|32
1725463720000|2024-09-04 15:28:40|106314.3|106289.3|106332.3|106307.3|106333.1|106308.1|106314.1|106289.1|42
1725463730000|2024-09-04 15:28:50|106333|106308|106336.5|106311.5|106336.5|106311.5|106330.3|106305.3|47
1725463740000|2024-09-04 15:29:00|106336.4|106311.4|106344.1|106319.1|106347.7|106322.7|106335.5|106310.5|56
1725463750000|2024-09-04 15:29:10|106343.8|106318.8|106340.1|106315.1|106345|106320|106338.7|106313.7|49
1725463760000|2024-09-04 15:29:20|106339.4|106314.4|106332.7|106282.7|106340.2|106315.2|106325.4|106281.8|46
1725463770000|2024-09-04 15:29:30|106333.6|106283.6|106335.3|106285.3|106335.3|106285.3|106332.7|106282.7|11
1725463780000|2024-09-04 15:29:40|106335.4|106285.4|106346.4|106321.4|106357.1|106322.8|106335.4|106285.4|41
1725463790000|2024-09-04 15:29:50|106348.7|106323.7|106360.2|106310.2|106367.2|106331.4|106348.4|106309.9|41
1725463800000|2024-09-04 15:30:00|106362.6|106312.6|106367.4|106317.4|106368.7|106318.7|106362.6|106312.6|32
1725463810000|2024-09-04 15:30:10|106363.7|106313.7|106361|106336|106370.5|106336|106354.4|106312.6|47
1725463820000|2024-09-04 15:30:20|106361.4|106336.4|106367.8|106342.8|106370|106345|106360.7|106335.7|52
1725463830000|2024-09-04 15:30:30|106367.4|106342.4|106353.9|106328.9|106367.4|106342.4|106351.5|106326.5|33
1725463840000|2024-09-04 15:30:40|106353.6|106328.6|106351|106326|106353.9|106328.9|106348.4|106323.4|27
1725463850000|2024-09-04 15:30:50|106351.6|106326.6|106356.7|106331.7|106357.2|106332.2|106351.1|106326.1|27
1725463860000|2024-09-04 15:31:00|106356.3|106331.3|106358.1|106333.1|106360.9|106335.9|106356.3|106331.3|24
1725463870000|2024-09-04 15:31:10|106358|106333|106355.5|106330.5|106358|106333|106355.5|106330.5|12
1725463880000|2024-09-04 15:31:20|106354.6|106329.6|106356.4|106331.4|106356.4|106331.4|106348.1|106323.1|20
1725463890000|2024-09-04 15:31:30|106356.9|106331.9|106350.6|106325.6|106356.9|106331.9|106350.6|106325.6|26
1725463900000|2024-09-04 15:31:40|106350.3|106325.3|106349.7|106324.7|106352.7|106327.7|106345.7|106320.7|34
1725463910000|2024-09-04 15:31:50|106350.5|106325.5|106353.1|106328.1|106353.7|106328.7|106349.5|106324.5|30
1725463920000|2024-09-04 15:32:00|106353.3|106328.3|106352|106327|106353.3|106328.3|106351.5|106326.5|15
1725463930000|2024-09-04 15:32:10|106353.5|106328.5|106350.9|106325.9|106353.5|106328.5|106349.8|106324.8|17
1725463940000|2024-09-04 15:32:20|106349.6|106324.6|106347|106322|106349.7|106324.7|106345.3|106320.3|23
1725463950000|2024-09-04 15:32:30|106346.2|106321.2|106344.7|106319.7|106346.2|106321.2|106343.8|106318.8|13
1725463960000|2024-09-04 15:32:40|106344.6|106319.6|106341.7|106316.7|106344.6|106319.6|106341.7|106316.7|10
1725463970000|2024-09-04 15:32:50|106341.8|106316.8|106350.7|106325.7|106350.7|106325.7|106341.7|106316.7|14
1725463980000|2024-09-04 15:33:00|106351|106326|106345.4|106320.4|106351|106326|106344.3|106319.3|23
1725463990000|2024-09-04 15:33:10|106345.8|106320.8|106343.6|106318.6|106348.2|106323.2|106342.9|106317.9|22
1725464000000|2024-09-04 15:33:20|106342.8|106317.8|106347|106322|106347.5|106322.5|106342.5|106317.5|25
1725464010000|2024-09-04 15:33:30|106346.4|106321.4|106345.1|106320.1|106347|106322|106344.6|106319.6|23
1725464020000|2024-09-04 15:33:40|106345.4|106320.4|106316.8|106291.8|106350.1|106325.1|106315.5|106290.5|48
1725464030000|2024-09-04 15:33:50|106317.4|106292.4|106313.9|106288.9|106317.4|106292.4|106313.6|106288.6|36
1725464040000|2024-09-04 15:34:00|106314|106289|106281.5|106231.5|106314|106289|106281.1|106231.1|36
1725464050000|2024-09-04 15:34:10|106281.3|106231.3|106268.6|106218.6|106281.3|106231.3|106265.6|106215.6|45
1725464060000|2024-09-04 15:34:20|106267.1|106217.1|106263.3|106213.3|106267.2|106217.2|106263.2|106213.2|26
1725464070000|2024-09-04 15:34:30|106263.1|106213.1|106258.7|106208.7|106264.4|106214.4|106256.3|106206.3|21
1725464080000|2024-09-04 15:34:40|106259.1|106209.1|106270|106220|106272.1|106222.1|106250.5|106200.5|45
1725464090000|2024-09-04 15:34:50|106269.7|106219.7|106269.8|106219.8|106276.7|106226.7|106266.5|106216.5|47
1725464100000|2024-09-04 15:35:00|106270.7|106220.7|106270.7|106220.7|106273.9|106223.9|106267.7|106217.7|41
1725464110000|2024-09-04 15:35:10|106270.8|106220.8|106272.4|106222.4|106273.7|106223.7|106269.2|106219.2|35
1725464120000|2024-09-04 15:35:20|106272.1|106222.1|106292.3|106242.3|106292.3|106242.3|106272.1|106222.1|49
1725464130000|2024-09-04 15:35:30|106293.6|106243.6|106296.9|106246.9|106297.1|106247.1|106292.6|106242.6|44
1725464140000|2024-09-04 15:35:40|106295.5|106245.5|106295.4|106245.4|106296.6|106246.6|106295.1|106245.1|19
1725464150000|2024-09-04 15:35:50|106295.1|106245.1|106297.1|106247.1|106304.2|106254.2|106293.3|106243.3|51
1725464160000|2024-09-04 15:36:00|106297.3|106247.3|106284.2|106234.2|106297.3|106247.3|106283|106233|46
1725464170000|2024-09-04 15:36:10|106284.6|106234.6|106303.3|106253.3|106303.3|106253.3|106283.1|106233.1|61
1725464180000|2024-09-04 15:36:20|106304|106254|106296.7|106246.7|106308.5|106258.5|106293.9|106243.9|48
1725464190000|2024-09-04 15:36:30|106295.3|106245.3|106308.5|106258.5|106309.3|106259.3|106295|106245|42
1725464200000|2024-09-04 15:36:40|106306.9|106256.9|106300.6|106250.6|106306.9|106256.9|106298.2|106248.2|32
1725464210000|2024-09-04 15:36:50|106300.9|106250.9|106300.9|106250.9|106301.3|106251.3|106296.5|106246.5|35
1725464220000|2024-09-04 15:37:00|106300.5|106250.5|106309.8|106259.8|106309.8|106259.8|106299.9|106249.9|53
1725464230000|2024-09-04 15:37:10|106310.3|106260.3|106310.3|106260.3|106311.4|106261.4|106307.4|106257.4|42
1725464240000|2024-09-04 15:37:20|106310.6|106260.6|106306.5|106256.5|106311.9|106261.9|106306.2|106256.2|27
1725464250000|2024-09-04 15:37:30|106305.8|106255.8|106306.3|106256.3|106306.9|106256.9|106305.4|106255.4|29
1725464260000|2024-09-04 15:37:40|106306.4|106256.4|106308.8|106258.8|106308.8|106258.8|106305.2|106255.2|22
1725464270000|2024-09-04 15:37:50|106309.5|106259.5|106332|106282|106332.2|106282.2|106309.5|106259.5|42
1725464280000|2024-09-04 15:38:00|106332.2|106282.2|106338.7|106288.7|106338.7|106288.7|106332.2|106282.2|26
1725464290000|2024-09-04 15:38:10|106338.3|106288.3|106341.3|106291.3|106341.4|106291.4|106338.3|106288.3|15
1725464300000|2024-09-04 15:38:20|106341.6|106291.6|106352.1|106302.1|106352.6|106302.6|106341.6|106291.6|23
1725464310000|2024-09-04 15:38:30|106351.7|106301.7|106354.8|106304.8|106359.8|106309.8|106351.7|106301.7|26
1725464320000|2024-09-04 15:38:40|106355|106305|106353.1|106303.1|106356.4|106306.4|106353.1|106303.1|29
1725464330000|2024-09-04 15:38:50|106355.1|106305.1|106348.4|106298.4|106355.1|106305.1|106346.1|106296.1|25
1725464340000|2024-09-04 15:39:00|106347.7|106297.7|106339.4|106314.4|106352.1|106314.4|106338.1|106293.6|34
1725464350000|2024-09-04 15:39:10|106338.1|106313.1|106351.5|106326.5|106351.6|106326.6|106338.1|106313.1|31
1725464360000|2024-09-04 15:39:20|106351.9|106326.9|106353.3|106328.3|106357.6|106332.6|106350.4|106325.4|29
1725464370000|2024-09-04 15:39:30|106353.4|106328.4|106343.7|106318.7|106354.6|106329.6|106343.4|106318.4|26
1725464380000|2024-09-04 15:39:40|106343.4|106318.4|106341.8|106316.8|106343.5|106318.5|106340.7|106315.7|19
1725464390000|2024-09-04 15:39:50|106342.5|106317.5|106350.4|106325.4|106350.4|106325.4|106342.5|106317.5|20
1725464400000|2024-09-04 15:40:00|106350.8|106325.8|106356.8|106331.8|106356.8|106331.8|106346.9|106321.9|23
1725464410000|2024-09-04 15:40:10|106356.5|106331.5|106353.2|106328.2|106356.8|106331.8|106353.2|106328.2|12
1725464420000|2024-09-04 15:40:20|106352.4|106327.4|106355|106330|106355.2|106330.2|106351.7|106326.7|19
1725464430000|2024-09-04 15:40:30|106355.5|106330.5|106358.6|106333.6|106361.7|106336.7|106355.5|106330.5|20
1725464440000|2024-09-04 15:40:40|106358.7|106333.7|106358.6|106333.6|106358.8|106333.8|106358.1|106333.1|15
1725464450000|2024-09-04 15:40:50|106357.4|106332.4|106358.9|106333.9|106358.9|106333.9|106357|106332|11
1725464460000|2024-09-04 15:41:00|106359.7|106334.7|106358.4|106333.4|106361.4|106336.4|106358.4|106333.4|22
1725464470000|2024-09-04 15:41:10|106358.2|106333.2|106376.5|106326.5|106377.5|106338.3|106354.8|106325.6|29
1725464480000|2024-09-04 15:41:20|106377.1|106327.1|106374.1|106324.1|106379.2|106329.2|106374.1|106324.1|42
1725464490000|2024-09-04 15:41:30|106372.5|106322.5|106367.5|106317.5|106372.5|106322.5|106367.2|106317.2|19
1725464500000|2024-09-04 15:41:40|106368|106318|106369.5|106319.5|106369.5|106319.5|106366.9|106316.9|24
1725464510000|2024-09-04 15:41:50|106369.7|106319.7|106374.8|106324.8|106374.8|106324.8|106369.4|106319.4|25
1725464520000|2024-09-04 15:42:00|106375.1|106325.1|106378.3|106328.3|106378.6|106328.6|106371.4|106321.4|22
1725464530000|2024-09-04 15:42:10|106378|106328|106376.3|106326.3|106381.1|106331.1|106376.3|106326.3|26
1725464540000|2024-09-04 15:42:20|106376|106326|106383.1|106333.1|106385.3|106335.3|106376|106326|32
1725464550000|2024-09-04 15:42:30|106383.4|106333.4|106373.1|106323.1|106383.8|106333.8|106372.6|106322.6|31
1725464560000|2024-09-04 15:42:40|106372.9|106322.9|106369.4|106319.4|106373.1|106323.1|106366.7|106316.7|21
1725464570000|2024-09-04 15:42:50|106369.9|106319.9|106367.3|106317.3|106370.1|106320.1|106367.1|106317.1|14
1725464580000|2024-09-04 15:43:00|106369|106319|106359.9|106334.9|106369.4|106335.3|106359.9|106318|12
1725464590000|2024-09-04 15:43:10|106359.7|106334.7|106355.5|106330.5|106360.2|106335.2|106355.4|106330.4|11
1725464600000|2024-09-04 15:43:20|106355.3|106330.3|106347|106322|106357.2|106332.2|106345.5|106320.5|23
1725464610000|2024-09-04 15:43:30|106347.2|106322.2|106348.5|106323.5|106349.4|106324.4|106347.2|106322.2|13
1725464620000|2024-09-04 15:43:40|106348.6|106323.6|106354.2|106329.2|106354.3|106329.3|106348.3|106323.3|10
1725464630000|2024-09-04 15:43:50|106354.4|106329.4|106352.2|106327.2|106354.4|106329.4|106350.3|106325.3|28
1725464640000|2024-09-04 15:44:00|106352.1|106327.1|106350.1|106325.1|106352.2|106327.2|106348.8|106323.8|11
1725464650000|2024-09-04 15:44:10|106349.8|106324.8|106343.8|106318.8|106349.8|106324.8|106337|106312|31
1725464660000|2024-09-04 15:44:20|106343.5|106318.5|106361.2|106336.2|106363.4|106338.4|106342.2|106317.2|31
1725464670000|2024-09-04 15:44:30|106361.1|106336.1|106362.5|106312.5|106371.6|106336.3|106359.6|106312.5|24
1725464680000|2024-09-04 15:44:40|106362.3|106312.3|106362.2|106312.2|106362.3|106312.3|106357.8|106307.8|30
1725464690000|2024-09-04 15:44:50|106362.7|106312.7|106359.7|106309.7|106362.9|106312.9|106359.3|106309.3|24
1725464700000|2024-09-04 15:45:00|106358.6|106308.6|106355.1|106305.1|106359.3|106309.3|106355.1|106305.1|16
1725464710000|2024-09-04 15:45:10|106354.5|106304.5|106352|106302|106354.6|106304.6|106349.1|106299.1|32
1725464720000|2024-09-04 15:45:20|106351|106301|106345|106295|106352.1|106302.1|106343.7|106293.7|20
1725464730000|2024-09-04 15:45:30|106345.6|106295.6|106312.1|106262.1|106353.5|106303.5|106312.1|106262.1|36
1725464740000|2024-09-04 15:45:40|106308.8|106258.8|106306.6|106256.6|106312.6|106262.6|106306.6|106256.6|28
1725464750000|2024-09-04 15:45:50|106306.9|106256.9|106306.9|106256.9|106310.7|106260.7|106305.5|106255.5|31
1725464760000|2024-09-04 15:46:00|106307.3|106257.3|106310|106260|106310|106260|106306|106256|34
1725464770000|2024-09-04 15:46:10|106309.8|106259.8|106309.2|106259.2|106309.8|106259.8|106307.9|106257.9|20
1725464780000|2024-09-04 15:46:20|106309|106259|106310.4|106260.4|106311.6|106261.6|106308.4|106258.4|24
1725464790000|2024-09-04 15:46:30|106310|106260|106316.1|106266.1|106316.1|106266.1|106307.9|106257.9|24
1725464800000|2024-09-04 15:46:40|106316.2|106266.2|106307.6|106282.6|106317.3|106282.9|106303.5|106264.7|28
1725464810000|2024-09-04 15:46:50|106307.3|106282.3|106333|106283|106333.4|106289.1|106307.3|106278.3|22
1725464820000|2024-09-04 15:47:00|106332.7|106282.7|106330.3|106280.3|106337.2|106287.2|106329.7|106279.7|25
1725464830000|2024-09-04 15:47:10|106330.1|106280.1|106329.5|106279.5|106330.9|106280.9|106329.2|106279.2|17
1725464840000|2024-09-04 15:47:20|106330.1|106280.1|106333.3|106283.3|106333.4|106283.4|106330.1|106280.1|11
1725464850000|2024-09-04 15:47:30|106333.4|106283.4|106334.9|106284.9|106335.5|106285.5|106333.4|106283.4|13
1725464860000|2024-09-04 15:47:40|106334.7|106284.7|106329.9|106279.9|106335.6|106285.6|106329.2|106279.2|16
1725464870000|2024-09-04 15:47:50|106330.2|106280.2|106338.1|106288.1|106338.8|106288.8|106330.2|106280.2|15
1725464880000|2024-09-04 15:48:00|106338|106288|106342.7|106292.7|106342.7|106292.7|106337.5|106287.5|17
1725464890000|2024-09-04 15:48:10|106342.4|106292.4|106340.5|106290.5|106344.1|106294.1|106339|106289|25
1725464900000|2024-09-04 15:48:20|106340.2|106290.2|106338.4|106288.4|106340.2|106290.2|106337.5|106287.5|10
1725464910000|2024-09-04 15:48:30|106338|106288|106342.6|106292.6|106342.8|106292.8|106337.5|106287.5|24
1725464920000|2024-09-04 15:48:40|106342.7|106292.7|106343.2|106293.2|106343.2|106293.2|106342.2|106292.2|12
1725464930000|2024-09-04 15:48:50|106343.3|106293.3|106342.7|106292.7|106347.9|106297.9|106340.5|106290.5|22
1725464940000|2024-09-04 15:49:00|106342.5|106292.5|106349.5|106299.5|106349.5|106299.5|106342.2|106292.2|22
1725464950000|2024-09-04 15:49:10|106349.1|106299.1|106351.6|106301.6|106352|106302|106349|106299|16
1725464960000|2024-09-04 15:49:20|106353.5|106303.5|106362.6|106312.6|106362.6|106312.6|106353.5|106303.5|28
1725464970000|2024-09-04 15:49:30|106362.4|106312.4|106363.3|106313.3|106363.3|106313.3|106362.4|106312.4|7
1725464980000|2024-09-04 15:49:40|106363.4|106313.4|106364.5|106314.5|106364.9|106314.9|106363.4|106313.4|11
1725464990000|2024-09-04 15:49:50|106365|106315|106376|106326|106376.2|106326.2|106365|106315|30
1725465000000|2024-09-04 15:50:00|106376.2|106326.2|106372.5|106322.5|106376.2|106326.2|106368.4|106318.4|25
1725465010000|2024-09-04 15:50:10|106372.2|106322.2|106366.9|106316.9|106372.2|106322.2|106366.4|106316.4|15
1725465020000|2024-09-04 15:50:20|106365.7|106315.7|106374.1|106324.1|106374.1|106324.1|106365.7|106315.7|17
1725465030000|2024-09-04 15:50:30|106375.3|106325.3|106373.5|106323.5|106376.1|106326.1|106372.5|106322.5|21
1725465040000|2024-09-04 15:50:40|106373.7|106323.7|106372.3|106322.3|106373.8|106323.8|106372.3|106322.3|15
1725465050000|2024-09-04 15:50:50|106372.5|106322.5|106377.7|106327.7|106377.7|106327.7|106372.3|106322.3|15
1725465060000|2024-09-04 15:51:00|106377.8|106327.8|106378.3|106328.3|106378.3|106328.3|106376.5|106326.5|11
1725465070000|2024-09-04 15:51:10|106378.6|106328.6|106377|106327|106379|106329|106376.8|106326.8|9
1725465080000|2024-09-04 15:51:20|106377.1|106327.1|106372.7|106322.7|106377.3|106327.3|106372.7|106322.7|18
1725465090000|2024-09-04 15:51:30|106372.9|106322.9|106379.6|106329.6|106379.6|106329.6|106372.6|106322.6|12
1725465100000|2024-09-04 15:51:40|106379.9|106329.9|106379.8|106329.8|106382.9|106332.9|106379.8|106329.8|8
1725465110000|2024-09-04 15:51:50|106380|106330|106374.9|106324.9|106380.3|106330.3|106374.6|106324.6|10
1725465120000|2024-09-04 15:52:00|106375|106325|106371.5|106321.5|106375.3|106325.3|106371.4|106321.4|15
1725465130000|2024-09-04 15:52:10|106371.8|106321.8|106370.3|106320.3|106377|106327|106369.3|106319.3|17
1725465140000|2024-09-04 15:52:20|106370.4|106320.4|106369.1|106319.1|106371.1|106321.1|106368.1|106318.1|14
1725465150000|2024-09-04 15:52:30|106369.4|106319.4|106375.6|106325.6|106376|106326|106369.4|106319.4|16
1725465160000|2024-09-04 15:52:40|106375.3|106325.3|106375.2|106325.2|106375.4|106325.4|106374.7|106324.7|8
1725465170000|2024-09-04 15:52:50|106375.4|106325.4|106371.7|106321.7|106375.8|106325.8|106371.7|106321.7|15
1725465180000|2024-09-04 15:53:00|106371.4|106321.4|106373.9|106323.9|106373.9|106323.9|106370.2|106320.2|23
1725465190000|2024-09-04 15:53:10|106374.2|106324.2|106363.6|106313.6|106374.3|106324.3|106361.7|106311.7|14
1725465200000|2024-09-04 15:53:20|106363.3|106313.3|106373.1|106323.1|106374.7|106324.7|106363|106313|24
1725465210000|2024-09-04 15:53:30|106372.5|106322.5|106372.2|106322.2|106373.5|106323.5|106371.8|106321.8|11
1725465220000|2024-09-04 15:53:40|106372.3|106322.3|106382.1|106332.1|106382.1|106332.1|106372.3|106322.3|17
1725465230000|2024-09-04 15:53:50|106381.8|106331.8|106377.6|106327.6|106382.3|106332.3|106377.4|106327.4|13
1725465240000|2024-09-04 15:54:00|106377.3|106327.3|106374.7|106324.7|106377.3|106327.3|106371.8|106321.8|22
1725465250000|2024-09-04 15:54:10|106375|106325|106373.8|106323.8|106375.3|106325.3|106366.5|106316.5|27
1725465260000|2024-09-04 15:54:20|106374.1|106324.1|106371.4|106321.4|106375.3|106325.3|106371.4|106321.4|19
1725465270000|2024-09-04 15:54:30|106371.1|106321.1|106374.8|106324.8|106382.7|106332.7|106371.1|106321.1|21
1725465280000|2024-09-04 15:54:40|106374.5|106324.5|106384.6|106334.6|106385.2|106335.2|106374.5|106324.5|17
1725465290000|2024-09-04 15:54:50|106385.4|106335.4|106386.5|106336.5|106388|106338|106384.9|106334.9|13
1725465300000|2024-09-04 15:55:00|106386|106336|106381.5|106331.5|106386.6|106336.6|106381.5|106331.5|16
1725465310000|2024-09-04 15:55:10|106381.2|106331.2|106368.6|106318.6|106382.6|106332.6|106368.6|106318.6|23
1725465320000|2024-09-04 15:55:20|106368.8|106318.8|106361.6|106311.6|106368.9|106318.9|106359.9|106309.9|36
1725465330000|2024-09-04 15:55:30|106361.9|106311.9|106360|106310|106361.9|106311.9|106360|106310|9
1725465340000|2024-09-04 15:55:40|106359.9|106309.9|106361.8|106311.8|106362.1|106312.1|106358.1|106308.1|19
1725465350000|2024-09-04 15:55:50|106361.9|106311.9|106351.9|106326.9|106364.4|106328|106348|106311.6|24
1725465360000|2024-09-04 15:56:00|106351.6|106326.6|106347.2|106322.2|106351.6|106326.6|106347.2|106322.2|14
1725465370000|2024-09-04 15:56:10|106347.7|106322.7|106345.4|106320.4|106347.7|106322.7|106344.8|106319.8|10
1725465380000|2024-09-04 15:56:20|106345.7|106320.7|106351.3|106326.3|106351.3|106326.3|106345.7|106320.7|23
1725465390000|2024-09-04 15:56:30|106351.7|106326.7|106352.5|106327.5|106353.5|106328.5|106351.4|106326.4|19
1725465400000|2024-09-04 15:56:40|106352.6|106327.6|106367.8|106342.8|106370.3|106345.3|106352.5|106327.5|25
1725465410000|2024-09-04 15:56:50|106368|106343|106372.3|106347.3|106372.8|106347.8|106368|106343|25
1725465420000|2024-09-04 15:57:00|106372.4|106347.4|106371.2|106346.2|106373.1|106348.1|106369.1|106344.1|29
1725465430000|2024-09-04 15:57:10|106371.3|106346.3|106370.6|106345.6|106373.2|106348.2|106369.1|106344.1|21
1725465440000|2024-09-04 15:57:20|106371|106346|106371.7|106346.7|106371.7|106346.7|106371|106346|4
1725465450000|2024-09-04 15:57:30|106371.6|106346.6|106371.3|106346.3|106371.7|106346.7|106369.6|106344.6|9
1725465460000|2024-09-04 15:57:40|106371.2|106346.2|106369.6|106344.6|106371.8|106346.8|106369.6|106344.6|11
1725465470000|2024-09-04 15:57:50|106369|106344|106377.3|106352.3|106379.2|106354.2|106366.8|106341.8|27
1725465480000|2024-09-04 15:58:00|106376.3|106351.3|106367.9|106342.9|106377.3|106352.3|106366.3|106341.3|31
1725465490000|2024-09-04 15:58:10|106368.1|106343.1|106367.3|106342.3|106369|106344|106367.1|106342.1|10
1725465500000|2024-09-04 15:58:20|106366.9|106341.9|106346.7|106321.7|106366.9|106341.9|106346.7|106321.7|25
1725465510000|2024-09-04 15:58:30|106346.6|106321.6|106339.9|106314.9|106346.6|106321.6|106338.9|106313.9|34
1725465520000|2024-09-04 15:58:40|106339.7|106314.7|106341.3|106316.3|106342.1|106317.1|106338.5|106313.5|26
1725465530000|2024-09-04 15:58:50|106341.2|106316.2|106335.8|106310.8|106341.5|106316.5|106335.8|106310.8|22
1725465540000|2024-09-04 15:59:00|106336.5|106311.5|106341.3|106316.3|106342.8|106317.8|106335.4|106310.4|27
1725465550000|2024-09-04 15:59:10|106341.9|106316.9|106338.1|106313.1|106341.9|106316.9|106337.8|106312.8|15
1725465560000|2024-09-04 15:59:20|106338.4|106313.4|106340.8|106315.8|106340.8|106315.8|106335|106310|24
1725465570000|2024-09-04 15:59:30|106340.7|106315.7|106339.6|106314.6|106341.7|106316.7|106339.2|106314.2|21
1725465580000|2024-09-04 15:59:40|106339.3|106314.3|106339.5|106314.5|106342.9|106317.9|106337.8|106312.8|16
1725465590000|2024-09-04 15:59:50|106338|106313|106337.7|106312.7|106338|106313|106336.8|106311.8|12
1725465600000|2024-09-04 16:00:00|106338.2|106313.2|106339.1|106314.1|106339.8|106314.8|106338.2|106313.2|19
1725465610000|2024-09-04 16:00:10|106339|106314|106341.7|106316.7|106342|106317|106338.1|106313.1|14
1725465620000|2024-09-04 16:00:20|106342|106317|106341.8|106316.8|106342.5|106317.5|106340.8|106315.8|16
1725465630000|2024-09-04 16:00:30|106341.5|106316.5|106351.3|106326.3|106353.4|106328.4|106341.5|106316.5|14
1725465640000|2024-09-04 16:00:40|106351.2|106326.2|106352.5|106327.5|106353.2|106328.2|106351.2|106326.2|10
1725465650000|2024-09-04 16:00:50|106351.2|106326.2|106373.2|106348.2|106374.2|106349.2|106351.2|106326.2|24
1725465660000|2024-09-04 16:01:00|106372.8|106347.8|106368.5|106343.5|106372.8|106347.8|106368.5|106343.5|7
1725465670000|2024-09-04 16:01:10|106368|106343|106378.5|106328.5|106380.3|106343|106368|106322.5|23
1725465680000|2024-09-04 16:01:20|106378.2|106328.2|106379.2|106329.2|106379.2|106329.2|106378|106328|12
1725465690000|2024-09-04 16:01:30|106379.5|106329.5|106379.9|106329.9|106380.7|106330.7|106379.1|106329.1|18
1725465700000|2024-09-04 16:01:40|106379.5|106329.5|106381.3|106331.3|106382.5|106332.5|106378.7|106328.7|18
1725465710000|2024-09-04 16:01:50|106381|106331|106375|106325|106381|106331|106374.9|106324.9|12
1725465720000|2024-09-04 16:02:00|106374.9|106324.9|106370.2|106320.2|106374.9|106324.9|106370.2|106320.2|17
1725465730000|2024-09-04 16:02:10|106370.4|106320.4|106371.9|106321.9|106377.1|106327.1|106370.4|106320.4|20
1725465740000|2024-09-04 16:02:20|106371.7|106321.7|106378.2|106328.2|106378.2|106328.2|106371.7|106321.7|19
1725465750000|2024-09-04 16:02:30|106378.1|106328.1|106379|106329|106380.2|106330.2|106378.1|106328.1|22
1725465760000|2024-09-04 16:02:40|106379.1|106329.1|106375.7|106325.7|106379.2|106329.2|106375.3|106325.3|11
1725465770000|2024-09-04 16:02:50|106375.6|106325.6|106377.1|106327.1|106377.1|106327.1|106375.5|106325.5|7
1725465780000|2024-09-04 16:03:00|106377.5|106327.5|106378.4|106328.4|106378.7|106328.7|106377.1|106327.1|18
1725465790000|2024-09-04 16:03:10|106378.1|106328.1|106376.3|106326.3|106378.1|106328.1|106376.1|106326.1|12
1725465800000|2024-09-04 16:03:20|106376.4|106326.4|106376.2|106326.2|106376.4|106326.4|106376.1|106326.1|7
1725465810000|2024-09-04 16:03:30|106375.9|106325.9|106376.1|106326.1|106376.3|106326.3|106375.9|106325.9|9
1725465820000|2024-09-04 16:03:40|106376.2|106326.2|106375.9|106325.9|106376.2|106326.2|106375.3|106325.3|7
1725465830000|2024-09-04 16:03:50|106376.2|106326.2|106376.2|106326.2|106376.2|106326.2|106376.2|106326.2|1
1725465840000|2024-09-04 16:04:00|106376.8|106326.8|106377.5|106327.5|106377.5|106327.5|106376|106326|8
1725465850000|2024-09-04 16:04:10|106376.9|106326.9|106377.2|106327.2|106377.9|106327.9|106376.5|106326.5|13
1725465860000|2024-09-04 16:04:20|106377.5|106327.5|106387.9|106337.9|106387.9|106337.9|106377.5|106327.5|15
1725465870000|2024-09-04 16:04:30|106388|106338|106389|106339|106392.4|106342.4|106388|106338|26
1725465880000|2024-09-04 16:04:40|106389.4|106339.4|106395.5|106345.5|106396.1|106346.1|106389.4|106339.4|11
1725465890000|2024-09-04 16:04:50|106395.2|106345.2|106391.9|106341.9|106395.2|106345.2|106389.7|106339.7|10
1725465900000|2024-09-04 16:05:00|106392.5|106342.5|106387.4|106337.4|106392.5|106342.5|106384.6|106334.6|18
1725465910000|2024-09-04 16:05:10|106387.6|106337.6|106386.3|106336.3|106387.6|106337.6|106384.9|106334.9|11
1725465920000|2024-09-04 16:05:20|106386.9|106336.9|106386.6|106336.6|106387.1|106337.1|106386.3|106336.3|8
1725465930000|2024-09-04 16:05:30|106386.9|106336.9|106387.7|106337.7|106387.8|106337.8|106386.9|106336.9|14
1725465940000|2024-09-04 16:05:40|106387.6|106337.6|106386.3|106336.3|106388.3|106338.3|106385.9|106335.9|10
1725465950000|2024-09-04 16:05:50|106386.7|106336.7|106394.7|106344.7|106395.3|106345.3|106386.7|106336.7|13
1725465960000|2024-09-04 16:06:00|106394.4|106344.4|106400.9|106350.9|106400.9|106350.9|106393|106343|21
1725465970000|2024-09-04 16:06:10|106400.8|106350.8|106398.2|106348.2|106401.8|106351.8|106398.2|106348.2|14
1725465980000|2024-09-04 16:06:20|106398.1|106348.1|106395.7|106345.7|106398.1|106348.1|106395.4|106345.4|9
1725465990000|2024-09-04 16:06:30|106394.9|106344.9|106384.3|106334.3|106394.9|106344.9|106384.3|106334.3|12
1725466000000|2024-09-04 16:06:40|106384.2|106334.2|106385.1|106335.1|106385.1|106335.1|106382.9|106332.9|6
1725466010000|2024-09-04 16:06:50|106385.7|106335.7|106384.5|106334.5|106386.4|106336.4|106384.5|106334.5|10
1725466020000|2024-09-04 16:07:00|106385.1|106335.1|106411.5|106361.5|106412.4|106362.4|106385.1|106335.1|23
1725466030000|2024-09-04 16:07:10|106411.4|106361.4|106408.4|106358.4|106411.5|106361.5|106408.4|106358.4|13
1725466040000|2024-09-04 16:07:20|106409.6|106359.6|106404.5|106354.5|106410.4|106360.4|106404.5|106354.5|16
1725466050000|2024-09-04 16:07:30|106403.8|106353.8|106406.4|106356.4|106406.4|106356.4|106399.5|106349.5|21
1725466060000|2024-09-04 16:07:40|106407.4|106357.4|106409.6|106359.6|106410.5|106360.5|106407.4|106357.4|15
1725466070000|2024-09-04 16:07:50|106409.7|106359.7|106416|106366|106416.4|106366.4|106409.7|106359.7|16
1725466080000|2024-09-04 16:08:00|106416.6|106366.6|106412.9|106362.9|106416.6|106366.6|106412.9|106362.9|14
1725466090000|2024-09-04 16:08:10|106413.2|106363.2|106419.7|106369.7|106420|106370|106413.2|106363.2|14
1725466100000|2024-09-04 16:08:20|106419.4|106369.4|106423|106373|106423.3|106373.3|106419.4|106369.4|20
1725466110000|2024-09-04 16:08:30|106423.2|106373.2|106410.5|106385.5|106425.7|106388.1|106410.1|106373.2|21
1725466120000|2024-09-04 16:08:40|106410.6|106385.6|106407.7|106382.7|106410.6|106385.6|106407.7|106382.7|9
1725466130000|2024-09-04 16:08:50|106407.8|106382.8|106410.3|106385.3|106410.4|106385.4|106407.8|106382.8|9
1725466140000|2024-09-04 16:09:00|106410.4|106385.4|106408.4|106383.4|106410.4|106385.4|106408.4|106383.4|8
1725466150000|2024-09-04 16:09:10|106407.8|106382.8|106410.9|106360.9|106413.5|106382.8|106399|106360.5|18
1725466160000|2024-09-04 16:09:20|106410.6|106360.6|106405.9|106355.9|106410.6|106360.6|106405.9|106355.9|14
1725466170000|2024-09-04 16:09:30|106406.3|106356.3|106408.8|106358.8|106409.3|106359.3|106406.3|106356.3|7
1725466180000|2024-09-04 16:09:40|106409.4|106359.4|106401.9|106351.9|106409.4|106359.4|106401.6|106351.6|11
1725466190000|2024-09-04 16:09:50|106402.2|106352.2|106402|106352|106403.8|106353.8|106401.8|106351.8|8
1725466200000|2024-09-04 16:10:00|106401.3|106351.3|106393.2|106343.2|106401.3|106351.3|106391.1|106341.1|22
1725466210000|2024-09-04 16:10:10|106393.5|106343.5|106390.7|106340.7|106394.5|106344.5|106390.7|106340.7|16
1725466220000|2024-09-04 16:10:20|106390.3|106340.3|106390.6|106340.6|106390.8|106340.8|106390.3|106340.3|3
1725466230000|2024-09-04 16:10:30|106390.7|106340.7|106389.8|106339.8|106390.8|106340.8|106389.8|106339.8|8
1725466240000|2024-09-04 16:10:40|106388.8|106338.8|106387.1|106337.1|106389.5|106339.5|106386|106336|25
1725466250000|2024-09-04 16:10:50|106386.9|106336.9|106384|106334|106386.9|106336.9|106384|106334|3
1725466260000|2024-09-04 16:11:00|106384.5|106334.5|106384.2|106334.2|106384.5|106334.5|106384.2|106334.2|5
1725466270000|2024-09-04 16:11:10|106385|106335|106384.9|106334.9|106385|106335|106383.2|106333.2|11
1725466280000|2024-09-04 16:11:20|106384.5|106334.5|106379.7|106329.7|106384.5|106334.5|106377.5|106327.5|26
1725466290000|2024-09-04 16:11:30|106379.9|106329.9|106380.9|106330.9|106381|106331|106379.9|106329.9|14
1725466300000|2024-09-04 16:11:40|106381.2|106331.2|106382.9|106332.9|106383|106333|106381.2|106331.2|10
1725466310000|2024-09-04 16:11:50|106382.5|106332.5|106387.6|106337.6|106387.6|106337.6|106382.5|106332.5|11
1725466320000|2024-09-04 16:12:00|106388.1|106338.1|106390.3|106340.3|106392.6|106342.6|106388.1|106338.1|19
1725466330000|2024-09-04 16:12:10|106391|106341|106390.7|106340.7|106392.6|106342.6|106390.7|106340.7|12
1725466340000|2024-09-04 16:12:20|106390.5|106340.5|106390.2|106340.2|106390.5|106340.5|106390.1|106340.1|6
1725466350000|2024-09-04 16:12:30|106390.5|106340.5|106390.5|106340.5|106390.5|106340.5|106389.9|106339.9|5
1725466360000|2024-09-04 16:12:40|106390.6|106340.6|106399.6|106349.6|106399.9|106349.9|106390.6|106340.6|18
1725466370000|2024-09-04 16:12:50|106399.8|106349.8|106394|106344|106400|106350|106393.3|106343.3|26
1725466380000|2024-09-04 16:13:00|106393.2|106343.2|106396.7|106346.7|106396.7|106346.7|106393.2|106343.2|15
1725466390000|2024-09-04 16:13:10|106397|106347|106398.4|106348.4|106398.8|106348.8|106397|106347|13
1725466400000|2024-09-04 16:13:20|106398.5|106348.5|106397.2|106347.2|106398.5|106348.5|106397.1|106347.1|6
1725466410000|2024-09-04 16:13:30|106397.1|106347.1|106400.3|106350.3|106400.8|106350.8|106397.1|106347.1|15
1725466420000|2024-09-04 16:13:40|106400.5|106350.5|106398|106348|106400.5|106350.5|106398|106348|15
1725466430000|2024-09-04 16:13:50|106397.8|106347.8|106397.3|106347.3|106397.8|106347.8|106395.7|106345.7|10
1725466440000|2024-09-04 16:14:00|106397.4|106347.4|106397.7|106347.7|106397.7|106347.7|106397.1|106347.1|6
1725466450000|2024-09-04 16:14:10|106397.8|106347.8|106397.4|106347.4|106397.8|106347.8|106397.4|106347.4|3
1725466460000|2024-09-04 16:14:20|106398.1|106348.1|106399.9|106349.9|106400.8|106350.8|106398.1|106348.1|13
1725466470000|2024-09-04 16:14:30|106400.2|106350.2|106398.6|106348.6|106400.2|106350.2|106398.5|106348.5|12
1725466480000|2024-09-04 16:14:40|106398.4|106348.4|106399|106349|106399|106349|106398.4|106348.4|3
1725466490000|2024-09-04 16:14:50|106398.7|106348.7|106403.5|106353.5|106403.5|106353.5|106398.7|106348.7|6
1725466500000|2024-09-04 16:15:00|106403.9|106353.9|106413.3|106363.3|106413.7|106363.7|106403.5|106353.5|14
1725466510000|2024-09-04 16:15:10|106413.5|106363.5|106417.4|106367.4|106417.7|106367.7|106413.5|106363.5|10
1725466520000|2024-09-04 16:15:20|106417.7|106367.7|106418.9|106368.9|106418.9|106368.9|106411.9|106361.9|20
1725466530000|2024-09-04 16:15:30|106419.2|106369.2|106416.9|106366.9|106419.7|106369.7|106416.2|106366.2|20
1725466540000|2024-09-04 16:15:40|106417.1|106367.1|106415.9|106365.9|106417.1|106367.1|106415.7|106365.7|7
1725466550000|2024-09-04 16:15:50|106416.4|106366.4|106414.7|106364.7|106417.1|106367.1|106414.7|106364.7|8
1725466560000|2024-09-04 16:16:00|106415.1|106365.1|106420.3|106370.3|106420.8|106370.8|106414.4|106364.4|22
1725466570000|2024-09-04 16:16:10|106420.4|106370.4|106419|106369|106420.9|106370.9|106419|106369|18
1725466580000|2024-09-04 16:16:20|106419.4|106369.4|106418.8|106368.8|106420|106370|106417.6|106367.6|17
1725466590000|2024-09-04 16:16:30|106419.2|106369.2|106423.8|106373.8|106423.8|106373.8|106419.2|106369.2|17
1725466600000|2024-09-04 16:16:40|106423.6|106373.6|106418.9|106368.9|106424.3|106374.3|106418.9|106368.9|16
1725466610000|2024-09-04 16:16:50|106418.8|106368.8|106419|106369|106419|106369|106418.6|106368.6|8
1725466620000|2024-09-04 16:17:00|106419.1|106369.1|106421.6|106371.6|106422.7|106372.7|106418.8|106368.8|15
1725466630000|2024-09-04 16:17:10|106420.9|106370.9|106420.7|106370.7|106421.9|106371.9|106418.8|106368.8|17
1725466640000|2024-09-04 16:17:20|106420.9|106370.9|106420.7|106370.7|106421.3|106371.3|106420.4|106370.4|9
1725466650000|2024-09-04 16:17:30|106420.2|106370.2|106414.1|106364.1|106420.2|106370.2|106413.5|106363.5|14
1725466660000|2024-09-04 16:17:40|106414|106364|106410.2|106360.2|106414.1|106364.1|106408.4|106358.4|11
1725466670000|2024-09-04 16:17:50|106409.5|106359.5|106415.5|106365.5|106415.7|106365.7|106409.5|106359.5|22
1725466680000|2024-09-04 16:18:00|106415.4|106365.4|106415.4|106365.4|106415.5|106365.5|106415|106365|8
1725466690000|2024-09-04 16:18:10|106415.6|106365.6|106416.6|106366.6|106419.4|106369.4|106415.6|106365.6|16
1725466700000|2024-09-04 16:18:20|106417.2|106367.2|106413.1|106363.1|106417.2|106367.2|106411.9|106361.9|14
1725466710000|2024-09-04 16:18:30|106412.8|106362.8|106407.2|106357.2|106412.8|106362.8|106406.9|106356.9|14
1725466720000|2024-09-04 16:18:40|106407.3|106357.3|106408|106358|106408.5|106358.5|106406.7|106356.7|24
1725466730000|2024-09-04 16:18:50|106408.3|106358.3|106407.9|106357.9|106408.4|106358.4|106407.7|106357.7|10
1725466740000|2024-09-04 16:19:00|106407.6|106357.6|106403.7|106353.7|106407.8|106357.8|106403.4|106353.4|17
1725466750000|2024-09-04 16:19:10|106404|106354|106403.7|106353.7|106404|106354|106403.7|106353.7|4
1725466760000|2024-09-04 16:19:20|106404|106354|106396.6|106346.6|106404.4|106354.4|106395.2|106345.2|10
1725466770000|2024-09-04 16:19:30|106395.3|106345.3|106397.1|106347.1|106397.1|106347.1|106395.2|106345.2|6
1725466780000|2024-09-04 16:19:40|106396.8|106346.8|106395.1|106345.1|106396.8|106346.8|106394.9|106344.9|6
1725466790000|2024-09-04 16:19:50|106394.3|106344.3|106392.5|106342.5|106395.3|106345.3|106392.4|106342.4|13
1725466800000|2024-09-04 16:20:00|106392.7|106342.7|106396.5|106346.5|106397.2|106347.2|106392.4|106342.4|13
1725466810000|2024-09-04 16:20:10|106396.4|106346.4|106396.3|106346.3|106396.4|106346.4|106396|106346|4
1725466820000|2024-09-04 16:20:20|106396|106346|106395|106345|106396|106346|106392.5|106342.5|11
1725466830000|2024-09-04 16:20:30|106395.1|106345.1|106390.2|106340.2|106399.5|106349.5|106390.2|106340.2|20
1725466840000|2024-09-04 16:20:40|106389.4|106339.4|106388.6|106338.6|106389.6|106339.6|106388.6|106338.6|14
1725466850000|2024-09-04 16:20:50|106389.2|106339.2|106393.6|106343.6|106393.6|106343.6|106389.2|106339.2|11
1725466860000|2024-09-04 16:21:00|106394.1|106344.1|106390|106340|106394.5|106344.5|106390|106340|8
1725466870000|2024-09-04 16:21:10|106389.7|106339.7|106378.6|106328.6|106389.9|106339.9|106377.7|106327.7|23
1725466880000|2024-09-04 16:21:20|106379|106329|106379.5|106329.5|106380.2|106330.2|106379|106329|14
1725466890000|2024-09-04 16:21:30|106379.6|106329.6|106388.2|106338.2|106388.2|106338.2|106376.7|106326.7|28
1725466900000|2024-09-04 16:21:40|106388.6|106338.6|106384.8|106334.8|106389.7|106339.7|106384.8|106334.8|18
1725466910000|2024-09-04 16:21:50|106384.3|106334.3|106384|106334|106384.8|106334.8|106384|106334|11
1725466920000|2024-09-04 16:22:00|106383.9|106333.9|106373.2|106323.2|106383.9|106333.9|106372.9|106322.9|21
1725466930000|2024-09-04 16:22:10|106372.9|106322.9|106361.2|106311.2|106372.9|106322.9|106360.2|106310.2|18
1725466940000|2024-09-04 16:22:20|106361|106311|106359.3|106309.3|106361|106311|106359.3|106309.3|6
1725466950000|2024-09-04 16:22:30|106359.2|106309.2|106357.7|106307.7|106361|106311|106357.7|106307.7|18
1725466960000|2024-09-04 16:22:40|106358.2|106308.2|106350.3|106300.3|106359.5|106309.5|106348.9|106298.9|19
1725466970000|2024-09-04 16:22:50|106351.1|106301.1|106352|106302|106352.2|106302.2|106350.3|106300.3|9
1725466980000|2024-09-04 16:23:00|106352.3|106302.3|106358.4|106308.4|106358.4|106308.4|106352.3|106302.3|24
1725466990000|2024-09-04 16:23:10|106358.5|106308.5|106357.4|106307.4|106358.8|106308.8|106357.4|106307.4|8
1725467000000|2024-09-04 16:23:20|106356.5|106306.5|106351.4|106301.4|106357.4|106307.4|106351.4|106301.4|14
1725467010000|2024-09-04 16:23:30|106352|106302|106353.6|106303.6|106353.6|106303.6|106352|106302|5
1725467020000|2024-09-04 16:23:40|106353.3|106303.3|106351.8|106301.8|106353.3|106303.3|106351.8|106301.8|12
1725467030000|2024-09-04 16:23:50|106351.7|106301.7|106350.1|106300.1|106352|106302|106350.1|106300.1|7
1725467040000|2024-09-04 16:24:00|106349.7|106299.7|106339.5|106289.5|106350.1|106300.1|106339.1|106289.1|11
1725467050000|2024-09-04 16:24:10|106339|106289|106333.6|106283.6|106339|106289|106331.9|106281.9|17
1725467060000|2024-09-04 16:24:20|106334|106284|106340.6|106290.6|106343.2|106293.2|106333.5|106283.5|16
1725467070000|2024-09-04 16:24:30|106340.5|106290.5|106341.9|106291.9|106343.8|106293.8|106340.2|106290.2|17
1725467080000|2024-09-04 16:24:40|106341.2|106291.2|106342.7|106292.7|106348|106298|106340.4|106290.4|24
1725467090000|2024-09-04 16:24:50|106342.9|106292.9|106335.9|106285.9|106343|106293|106335.6|106285.6|17
1725467100000|2024-09-04 16:25:00|106336.2|106286.2|106337.6|106287.6|106339.5|106289.5|106336.2|106286.2|10
1725467110000|2024-09-04 16:25:10|106337.4|106287.4|106335.2|106285.2|106337.4|106287.4|106334.6|106284.6|10
1725467120000|2024-09-04 16:25:20|106335.1|106285.1|106335.2|106285.2|106335.7|106285.7|106333.9|106283.9|11
1725467130000|2024-09-04 16:25:30|106335.1|106285.1|106335|106285|106335.4|106285.4|106334.8|106284.8|6
1725467140000|2024-09-04 16:25:40|106335.1|106285.1|106346.3|106296.3|106346.7|106296.7|106331.5|106281.5|14
1725467150000|2024-09-04 16:25:50|106347|106297|106353.1|106303.1|106353.4|106303.4|106347|106297|20
1725467160000|2024-09-04 16:26:00|106352.4|106302.4|106352.9|106302.9|106352.9|106302.9|106351.8|106301.8|13
1725467170000|2024-09-04 16:26:10|106353|106303|106353.2|106303.2|106353.2|106303.2|106352.1|106302.1|8
1725467180000|2024-09-04 16:26:20|106354.8|106304.8|106352.8|106302.8|106354.8|106304.8|106352.1|106302.1|11
1725467190000|2024-09-04 16:26:30|106352.9|106302.9|106355.5|106305.5|106355.9|106305.9|106352.8|106302.8|11
1725467200000|2024-09-04 16:26:40|106355.6|106305.6|106352.3|106302.3|106355.6|106305.6|106352|106302|10
1725467210000|2024-09-04 16:26:50|106352.4|106302.4|106352|106302|106352.9|106302.9|106351.6|106301.6|12
1725467220000|2024-09-04 16:27:00|106351.8|106301.8|106344|106294|106351.8|106301.8|106336.4|106286.4|29
1725467230000|2024-09-04 16:27:10|106344.6|106294.6|106343.7|106293.7|106345.5|106295.5|106343.7|106293.7|24
1725467240000|2024-09-04 16:27:20|106344.8|106294.8|106345.6|106295.6|106347.8|106297.8|106344.8|106294.8|13
1725467250000|2024-09-04 16:27:30|106345.9|106295.9|106342.3|106292.3|106345.9|106295.9|106341.8|106291.8|16
1725467260000|2024-09-04 16:27:40|106342.6|106292.6|106342.6|106292.6|106346|106296|106341.6|106291.6|17
1725467270000|2024-09-04 16:27:50|106342.2|106292.2|106344.4|106294.4|106345.9|106295.9|106341.8|106291.8|15
1725467280000|2024-09-04 16:28:00|106343.9|106293.9|106345.5|106295.5|106345.5|106295.5|106341|106291|18
1725467290000|2024-09-04 16:28:10|106345.6|106295.6|106346.6|106296.6|106347.2|106297.2|106344.9|106294.9|15
1725467300000|2024-09-04 16:28:20|106347.2|106297.2|106347.2|106297.2|106347.8|106297.8|106347.2|106297.2|14
1725467310000|2024-09-04 16:28:30|106345.6|106295.6|106348.4|106298.4|106350.1|106300.1|106345.6|106295.6|14
1725467320000|2024-09-04 16:28:40|106347.9|106297.9|106349.8|106299.8|106350|106300|106347.4|106297.4|17
1725467330000|2024-09-04 16:28:50|106350|106300|106347.7|106297.7|106351.3|106301.3|106347.7|106297.7|19
1725467340000|2024-09-04 16:29:00|106348|106298|106349.2|106299.2|106350.5|106300.5|106347.7|106297.7|14
1725467350000|2024-09-04 16:29:10|106349.6|106299.6|106353.7|106303.7|106355.1|106305.1|106349.2|106299.2|17
1725467360000|2024-09-04 16:29:20|106354|106304|106357.7|106307.7|106357.7|106307.7|106354|106304|9
1725467370000|2024-09-04 16:29:30|106357.5|106307.5|106356.5|106306.5|106357.7|106307.7|106354.1|106304.1|18
1725467380000|2024-09-04 16:29:40|106355.8|106305.8|106356.1|106306.1|106356.4|106306.4|106355.7|106305.7|9
1725467390000|2024-09-04 16:29:50|106356.3|106306.3|106358.6|106308.6|106359.1|106309.1|106356.1|106306.1|14
1725467400000|2024-09-04 16:30:00|106358.2|106308.2|106357|106307|106358.8|106308.8|106357|106307|17
1725467410000|2024-09-04 16:30:10|106356.5|106306.5|106357.7|106307.7|106358.3|106308.3|106356.5|106306.5|12
1725467420000|2024-09-04 16:30:20|106357.9|106307.9|106354.2|106304.2|106357.9|106307.9|106354.2|106304.2|13
1725467430000|2024-09-04 16:30:30|106354.1|106304.1|106341.7|106291.7|106355.2|106305.2|106340.6|106290.6|24
1725467440000|2024-09-04 16:30:40|106341.5|106291.5|106343.7|106293.7|106343.7|106293.7|106341.5|106291.5|12
1725467450000|2024-09-04 16:30:50|106344|106294|106344.2|106294.2|106345.3|106295.3|106343.6|106293.6|12
1725467460000|2024-09-04 16:31:00|106344|106294|106339.9|106289.9|106344|106294|106339.9|106289.9|10
1725467470000|2024-09-04 16:31:10|106339.7|106289.7|106332.9|106282.9|106339.7|106289.7|106332.3|106282.3|16
1725467480000|2024-09-04 16:31:20|106333.2|106283.2|106332.5|106282.5|106333.6|106283.6|106332.2|106282.2|10
1725467490000|2024-09-04 16:31:30|106333.5|106283.5|106332.1|106282.1|106334.2|106284.2|106332.1|106282.1|9
1725467500000|2024-09-04 16:31:40|106332.4|106282.4|106320.7|106270.7|106332.4|106282.4|106318.3|106268.3|34
1725467510000|2024-09-04 16:31:50|106320|106270|106328.9|106278.9|106328.9|106278.9|106320|106270|15
1725467520000|2024-09-04 16:32:00|106329|106279|106332.5|106282.5|106332.9|106282.9|106326.8|106276.8|15
1725467530000|2024-09-04 16:32:10|106331.3|106281.3|106332.4|106282.4|106333.2|106283.2|106331.3|106281.3|6
1725467540000|2024-09-04 16:32:20|106333.2|106283.2|106334|106284|106334.4|106284.4|106333.2|106283.2|8
1725467550000|2024-09-04 16:32:30|106333.9|106283.9|106333.6|106283.6|106333.9|106283.9|106333.6|106283.6|3
1725467560000|2024-09-04 16:32:40|106334.2|106284.2|106341.4|106291.4|106344.7|106294.7|106334.2|106284.2|15
1725467570000|2024-09-04 16:32:50|106341.6|106291.6|106342.6|106292.6|106343.2|106293.2|106341.1|106291.1|16
1725467580000|2024-09-04 16:33:00|106342.8|106292.8|106342.8|106292.8|106343|106293|106342.2|106292.2|12
1725467590000|2024-09-04 16:33:10|106342.9|106292.9|106340.1|106290.1|106344.6|106294.6|106337.7|106287.7|20
1725467600000|2024-09-04 16:33:20|106340.3|106290.3|106338.4|106288.4|106340.3|106290.3|106336.6|106286.6|14
1725467610000|2024-09-04 16:33:30|106338.2|106288.2|106337.5|106287.5|106338.7|106288.7|106337.5|106287.5|5
1725467620000|2024-09-04 16:33:40|106337.3|106287.3|106343.4|106293.4|106344.5|106294.5|106337.3|106287.3|11
1725467630000|2024-09-04 16:33:50|106343.1|106293.1|106338.1|106288.1|106344.4|106294.4|106337.9|106287.9|20
1725467640000|2024-09-04 16:34:00|106337.4|106287.4|106344.6|106294.6|106346.6|106296.6|106337.4|106287.4|11
1725467650000|2024-09-04 16:34:10|106343|106293|106345.8|106295.8|106347.6|106297.6|106341|106291|24
1725467660000|2024-09-04 16:34:20|106346.2|106296.2|106349|106299|106349|106299|106345.2|106295.2|15
1725467670000|2024-09-04 16:34:30|106350.8|106300.8|106348.4|106298.4|106350.8|106300.8|106348|106298|11
1725467680000|2024-09-04 16:34:40|106349.4|106299.4|106350.1|106300.1|106350.3|106300.3|106347.9|106297.9|19
1725467690000|2024-09-04 16:34:50|106349.5|106299.5|106348.7|106298.7|106349.6|106299.6|106348.5|106298.5|7
1725467700000|2024-09-04 16:35:00|106348.6|106298.6|106338.3|106288.3|106348.6|106298.6|106338.3|106288.3|18
1725467710000|2024-09-04 16:35:10|106339.3|106289.3|106339.9|106289.9|106340.1|106290.1|106338|106288|12
1725467720000|2024-09-04 16:35:20|106340.2|106290.2|106340.1|106290.1|106340.2|106290.2|106335.9|106285.9|9
1725467730000|2024-09-04 16:35:30|106340.7|106290.7|106330.1|106280.1|106340.8|106290.8|106330.1|106280.1|6
1725467740000|2024-09-04 16:35:40|106329|106279|106320.2|106270.2|106329|106279|106317.5|106267.5|16
1725467750000|2024-09-04 16:35:50|106320.4|106270.4|106324.2|106274.2|106324.2|106274.2|106319.6|106269.6|13
1725467760000|2024-09-04 16:36:00|106323.7|106273.7|106328.9|106278.9|106328.9|106278.9|106320.9|106270.9|15
1725467770000|2024-09-04 16:36:10|106329.4|106279.4|106329.4|106279.4|106329.8|106279.8|106329.3|106279.3|4
1725467780000|2024-09-04 16:36:20|106329.7|106279.7|106338.8|106288.8|106340.2|106290.2|106329.7|106279.7|29
1725467790000|2024-09-04 16:36:30|106338.5|106288.5|106335.3|106285.3|106338.6|106288.6|106334.1|106284.1|7
1725467800000|2024-09-04 16:36:40|106334.8|106284.8|106336.2|106286.2|106337.7|106287.7|106334|106284|32
1725467810000|2024-09-04 16:36:50|106336|106286|106338|106288|106338|106288|106336|106286|22
1725467820000|2024-09-04 16:37:00|106338.3|106288.3|106349.1|106299.1|106349.1|106299.1|106338.3|106288.3|23
1725467830000|2024-09-04 16:37:10|106348.8|106298.8|106352.9|106302.9|106354.1|106304.1|106348.8|106298.8|14
1725467840000|2024-09-04 16:37:20|106353.1|106303.1|106355.2|106305.2|106356.3|106306.3|106352.8|106302.8|9
1725467850000|2024-09-04 16:37:30|106355.1|106305.1|106350.1|106300.1|106355.1|106305.1|106349.1|106299.1|16
1725467860000|2024-09-04 16:37:40|106350|106300|106351.7|106301.7|106351.7|106301.7|106349.6|106299.6|8
1725467870000|2024-09-04 16:37:50|106351.6|106301.6|106354.6|106304.6|106355.3|106305.3|106351.6|106301.6|18
1725467880000|2024-09-04 16:38:00|106353.7|106303.7|106351.3|106301.3|106353.7|106303.7|106351|106301|11
1725467890000|2024-09-04 16:38:10|106351|106301|106346.9|106296.9|106351|106301|106346.8|106296.8|10
1725467900000|2024-09-04 16:38:20|106347.5|106297.5|106350.1|106300.1|106350.1|106300.1|106347.2|106297.2|10
1725467910000|2024-09-04 16:38:30|106349.8|106299.8|106350|106300|106350|106300|106349.5|106299.5|9
1725467920000|2024-09-04 16:38:40|106349.9|106299.9|106349.6|106299.6|106349.9|106299.9|106349.5|106299.5|4
1725467930000|2024-09-04 16:38:50|106349.5|106299.5|106348.8|106298.8|106349.6|106299.6|106348.8|106298.8|5
1725467940000|2024-09-04 16:39:00|106348.5|106298.5|106352.1|106302.1|106353.2|106303.2|106348.5|106298.5|11
1725467950000|2024-09-04 16:39:10|106352.5|106302.5|106351.7|106301.7|106352.5|106302.5|106351.3|106301.3|9
1725467960000|2024-09-04 16:39:20|106352.5|106302.5|106352.7|106302.7|106353.4|106303.4|106351.7|106301.7|15
1725467970000|2024-09-04 16:39:30|106353|106303|106347.5|106297.5|106353|106303|106347.5|106297.5|9
1725467980000|2024-09-04 16:39:40|106347.6|106297.6|106356.5|106306.5|106357.8|106307.8|106346.8|106296.8|12
1725467990000|2024-09-04 16:39:50|106356.7|106306.7|106359|106309|106359|106309|106356.5|106306.5|13
1725468000000|2024-09-04 16:40:00|106359.2|106309.2|106361.9|106311.9|106361.9|106311.9|106359.2|106309.2|12
1725468010000|2024-09-04 16:40:10|106362.6|106312.6|106364.5|106314.5|106364.6|106314.6|106362.6|106312.6|16
1725468020000|2024-09-04 16:40:20|106364.2|106314.2|106369.2|106319.2|106369.2|106319.2|106363.9|106313.9|14
1725468030000|2024-09-04 16:40:30|106369.5|106319.5|106370.7|106320.7|106370.7|106320.7|106368.2|106318.2|10
1725468040000|2024-09-04 16:40:40|106370.9|106320.9|106369.6|106319.6|106371|106321|106368.3|106318.3|11
1725468050000|2024-09-04 16:40:50|106369.9|106319.9|106370|106320|106370|106320|106366|106316|14
1725468060000|2024-09-04 16:41:00|106370.4|106320.4|106372.1|106322.1|106372.6|106322.6|106370.4|106320.4|12
1725468070000|2024-09-04 16:41:10|106370.9|106320.9|106377|106327|106377|106327|106370.9|106320.9|20
1725468080000|2024-09-04 16:41:20|106377.8|106327.8|106380.9|106330.9|106382|106332|106376.7|106326.7|31
1725468090000|2024-09-04 16:41:30|106381.2|106331.2|106380|106330|106382|106332|106379.8|106329.8|20
1725468100000|2024-09-04 16:41:40|106380.2|106330.2|106380.7|106330.7|106380.7|106330.7|106380.2|106330.2|5
1725468110000|2024-09-04 16:41:50|106381.3|106331.3|106388|106338|106388|106338|106381.3|106331.3|19
1725468120000|2024-09-04 16:42:00|106387.9|106337.9|106387.5|106337.5|106388.8|106338.8|106387.1|106337.1|15
1725468130000|2024-09-04 16:42:10|106387.2|106337.2|106388.1|106338.1|106388.1|106338.1|106386.8|106336.8|8
1725468140000|2024-09-04 16:42:20|106388.2|106338.2|106393.2|106343.2|106393.4|106343.4|106388.2|106338.2|13
1725468150000|2024-09-04 16:42:30|106393.5|106343.5|106396|106346|106396|106346|106392.5|106342.5|16
1725468160000|2024-09-04 16:42:40|106395.9|106345.9|106397.1|106347.1|106397.6|106347.6|106394.9|106344.9|18
1725468170000|2024-09-04 16:42:50|106396.8|106346.8|106395.5|106345.5|106397|106347|106395.5|106345.5|6
1725468180000|2024-09-04 16:43:00|106395.2|106345.2|106391.9|106341.9|106395.2|106345.2|106389.6|106339.6|18
1725468190000|2024-09-04 16:43:10|106391.4|106341.4|106396.6|106346.6|106397.1|106347.1|106390.4|106340.4|21
1725468200000|2024-09-04 16:43:20|106396.9|106346.9|106394.5|106344.5|106396.9|106346.9|106394.5|106344.5|11
1725468210000|2024-09-04 16:43:30|106394.3|106344.3|106399.7|106349.7|106399.9|106349.9|106394.3|106344.3|9
1725468220000|2024-09-04 16:43:40|106399.6|106349.6|106405.3|106355.3|106405.3|106355.3|106399.6|106349.6|19
1725468230000|2024-09-04 16:43:50|106405.8|106355.8|106411.1|106361.1|106412.5|106362.5|106405.8|106355.8|27
1725468240000|2024-09-04 16:44:00|106410.1|106360.1|106422.6|106372.6|106423.4|106373.4|106410.1|106360.1|33
1725468250000|2024-09-04 16:44:10|106422.9|106372.9|106425.5|106375.5|106427.1|106377.1|106422.1|106372.1|21
1725468260000|2024-09-04 16:44:20|106425.3|106375.3|106454.4|106404.4|106454.7|106404.7|106425.3|106375.3|23
1725468270000|2024-09-04 16:44:30|106454.6|106404.6|106456.1|106406.1|106457.2|106407.2|106449.8|106399.8|39
1725468280000|2024-09-04 16:44:40|106455.7|106405.7|106450.5|106400.5|106455.7|106405.7|106450.4|106400.4|23
1725468290000|2024-09-04 16:44:50|106450.7|106400.7|106452.6|106402.6|106454|106404|106450.7|106400.7|26
1725468300000|2024-09-04 16:45:00|106453|106403|106448.1|106398.1|106453|106403|106447.7|106397.7|20
1725468310000|2024-09-04 16:45:10|106447.5|106397.5|106440.3|106390.3|106447.5|106397.5|106438.7|106388.7|19
1725468320000|2024-09-04 16:45:20|106440.8|106390.8|106450.5|106400.5|106450.5|106400.5|106440.8|106390.8|15
1725468330000|2024-09-04 16:45:30|106450.9|106400.9|106453.4|106403.4|106456.8|106406.8|106450.9|106400.9|21
1725468340000|2024-09-04 16:45:40|106453.3|106403.3|106451.7|106401.7|106453.3|106403.3|106451|106401|13
1725468350000|2024-09-04 16:45:50|106452|106402|106450.2|106400.2|106453.3|106403.3|106450.2|106400.2|14
1725468360000|2024-09-04 16:46:00|106450.1|106400.1|106441.1|106391.1|106451.9|106401.9|106439.2|106389.2|35
1725468370000|2024-09-04 16:46:10|106441|106391|106449|106399|106450.1|106400.1|106438.3|106388.3|29
1725468380000|2024-09-04 16:46:20|106449.4|106399.4|106462.2|106412.2|106465.7|106415.7|106449.4|106399.4|32
1725468390000|2024-09-04 16:46:30|106461.3|106411.3|106458.7|106408.7|106461.3|106411.3|106454.8|106404.8|20
1725468400000|2024-09-04 16:46:40|106458.2|106408.2|106458.6|106408.6|106460.2|106410.2|106458.2|106408.2|10
1725468410000|2024-09-04 16:46:50|106459|106409|106458.3|106408.3|106459|106409|106458.3|106408.3|5
1725468420000|2024-09-04 16:47:00|106457.4|106407.4|106443.2|106393.2|106457.4|106407.4|106441.7|106391.7|30
1725468430000|2024-09-04 16:47:10|106443|106393|106441.4|106391.4|106443|106393|106439.4|106389.4|16
1725468440000|2024-09-04 16:47:20|106441|106391|106444.5|106394.5|106445.9|106395.9|106441|106391|16
1725468450000|2024-09-04 16:47:30|106443.9|106393.9|106443.1|106393.1|106443.9|106393.9|106443.1|106393.1|4
1725468460000|2024-09-04 16:47:40|106443.6|106393.6|106447.9|106397.9|106448|106398|106443.6|106393.6|12
1725468470000|2024-09-04 16:47:50|106447.5|106397.5|106447.9|106397.9|106449.3|106399.3|106447.1|106397.1|20
1725468480000|2024-09-04 16:48:00|106448.1|106398.1|106443.5|106393.5|106450|106400|106442.5|106392.5|26
1725468490000|2024-09-04 16:48:10|106446|106396|106440|106390|106446|106396|106440|106390|11
1725468500000|2024-09-04 16:48:20|106439.2|106389.2|106434.2|106384.2|106439.3|106389.3|106434.2|106384.2|25
1725468510000|2024-09-04 16:48:30|106433.7|106383.7|106437.8|106387.8|106437.8|106387.8|106430.3|106380.3|24
1725468520000|2024-09-04 16:48:40|106436.6|106386.6|106437.5|106387.5|106439.6|106389.6|106435.9|106385.9|15
1725468530000|2024-09-04 16:48:50|106438|106388|106445.6|106395.6|106445.6|106395.6|106438|106388|13
1725468540000|2024-09-04 16:49:00|106445.4|106395.4|106456.5|106406.5|106458.8|106408.8|106445.4|106395.4|15
1725468550000|2024-09-04 16:49:10|106456.4|106406.4|106456.6|106406.6|106458.7|106408.7|106452.8|106402.8|15
1725468560000|2024-09-04 16:49:20|106456.8|106406.8|106457.3|106407.3|106458.1|106408.1|106456.8|106406.8|9
1725468570000|2024-09-04 16:49:30|106457.9|106407.9|106451.4|106401.4|106457.9|106407.9|106451.4|106401.4|8
1725468580000|2024-09-04 16:49:40|106451.8|106401.8|106449.6|106399.6|106452.9|106402.9|106449.6|106399.6|8
1725468590000|2024-09-04 16:49:50|106448.5|106398.5|106445.4|106395.4|106450|106400|106444.1|106394.1|16
1725468600000|2024-09-04 16:50:00|106445.6|106395.6|106445.3|106395.3|106447.7|106397.7|106444.6|106394.6|11
1725468610000|2024-09-04 16:50:10|106445.4|106395.4|106445.4|106395.4|106445.4|106395.4|106445.2|106395.2|3
1725468620000|2024-09-04 16:50:20|106445.5|106395.5|106440.5|106390.5|106445.6|106395.6|106439.2|106389.2|11
1725468630000|2024-09-04 16:50:30|106440|106390|106435|106385|106440|106390|106435|106385|16
1725468640000|2024-09-04 16:50:40|106434.8|106384.8|106432.1|106382.1|106434.8|106384.8|106432|106382|11
1725468650000|2024-09-04 16:50:50|106431.9|106381.9|106427.4|106377.4|106432.8|106382.8|106424.8|106374.8|17
1725468660000|2024-09-04 16:51:00|106427|106377|106424.7|106374.7|106427.4|106377.4|106414.2|106364.2|25
1725468670000|2024-09-04 16:51:10|106424|106374|106413.2|106363.2|106424|106374|106412.7|106362.7|18
1725468680000|2024-09-04 16:51:20|106413.4|106363.4|106407.3|106357.3|106413.4|106363.4|106405.1|106355.1|32
1725468690000|2024-09-04 16:51:30|106407.5|106357.5|106414.1|106364.1|106414.7|106364.7|106407.5|106357.5|19
1725468700000|2024-09-04 16:51:40|106414.5|106364.5|106421.5|106371.5|106426.3|106376.3|106414.2|106364.2|27
1725468710000|2024-09-04 16:51:50|106422.1|106372.1|106421|106371|106423.8|106373.8|106419.5|106369.5|23
1725468720000|2024-09-04 16:52:00|106421.1|106371.1|106420.1|106370.1|106421.1|106371.1|106420.1|106370.1|5
1725468730000|2024-09-04 16:52:10|106420.3|106370.3|106423.8|106373.8|106427.3|106377.3|106420.1|106370.1|28
1725468740000|2024-09-04 16:52:20|106424.1|106374.1|106422.3|106372.3|106424.8|106374.8|106422.3|106372.3|14
1725468750000|2024-09-04 16:52:30|106421.6|106371.6|106423.7|106373.7|106425.6|106375.6|106421.6|106371.6|21
1725468760000|2024-09-04 16:52:40|106423.3|106373.3|106423|106373|106427.7|106377.7|106423|106373|28
1725468770000|2024-09-04 16:52:50|106422.6|106372.6|106415.2|106365.2|106422.6|106372.6|106414.7|106364.7|16
1725468780000|2024-09-04 16:53:00|106413.7|106363.7|106413.4|106363.4|106414.7|106364.7|106410.6|106360.6|15
1725468790000|2024-09-04 16:53:10|106413.5|106363.5|106413.8|106363.8|106414.4|106364.4|106413|106363|12
1725468800000|2024-09-04 16:53:20|106413.7|106363.7|106405.5|106355.5|106413.7|106363.7|106405.5|106355.5|16
1725468810000|2024-09-04 16:53:30|106405.3|106355.3|106401.8|106351.8|106405.3|106355.3|106400|106350|21
1725468820000|2024-09-04 16:53:40|106401.6|106351.6|106399.3|106349.3|106402.6|106352.6|106397.6|106347.6|10
1725468830000|2024-09-04 16:53:50|106399.4|106349.4|106404|106354|106405.4|106355.4|106399.2|106349.2|38
1725468840000|2024-09-04 16:54:00|106403.8|106353.8|106408.2|106358.2|106415.9|106365.9|106401.7|106351.7|38
1725468850000|2024-09-04 16:54:10|106408.3|106358.3|106402|106352|106408.3|106358.3|106402|106352|26
1725468860000|2024-09-04 16:54:20|106401.8|106351.8|106402.6|106352.6|106403.9|106353.9|106399|106349|22
1725468870000|2024-09-04 16:54:30|106402.2|106352.2|106396.8|106346.8|106402.4|106352.4|106396.8|106346.8|10
1725468880000|2024-09-04 16:54:40|106395.5|106345.5|106391.1|106341.1|106395.5|106345.5|106388.4|106338.4|28
1725468890000|2024-09-04 16:54:50|106390.4|106340.4|106388.8|106338.8|106392.6|106342.6|106384.7|106334.7|31
1725468900000|2024-09-04 16:55:00|106388.3|106338.3|106386.1|106336.1|106388.6|106338.6|106386.1|106336.1|7
1725468910000|2024-09-04 16:55:10|106386.8|106336.8|106401.1|106351.1|106403.8|106353.8|106386.8|106336.8|26
1725468920000|2024-09-04 16:55:20|106400.8|106350.8|106405.5|106355.5|106405.5|106355.5|106398.1|106348.1|14
1725468930000|2024-09-04 16:55:30|106406|106356|106401.1|106351.1|106406.6|106356.6|106401.1|106351.1|25
1725468940000|2024-09-04 16:55:40|106400.7|106350.7|106398.4|106348.4|106400.7|106350.7|106398.4|106348.4|7
1725468950000|2024-09-04 16:55:50|106398.5|106348.5|106398.4|106348.4|106398.8|106348.8|106398.3|106348.3|6
1725468960000|2024-09-04 16:56:00|106398.8|106348.8|106397.8|106347.8|106398.8|106348.8|106397.8|106347.8|6
1725468970000|2024-09-04 16:56:10|106398.3|106348.3|106395.6|106345.6|106400.3|106350.3|106395.3|106345.3|14
1725468980000|2024-09-04 16:56:20|106396.1|106346.1|106401|106351|106401|106351|106396.1|106346.1|17
1725468990000|2024-09-04 16:56:30|106400.3|106350.3|106397.5|106347.5|106401.9|106351.9|106397.5|106347.5|21
1725469000000|2024-09-04 16:56:40|106397.9|106347.9|106400.2|106350.2|106400.6|106350.6|106397|106347|15
1725469010000|2024-09-04 16:56:50|106400.1|106350.1|106399.5|106349.5|106400.5|106350.5|106399.3|106349.3|12
1725469020000|2024-09-04 16:57:00|106400.5|106350.5|106395.1|106345.1|106402.2|106352.2|106395.1|106345.1|16
1725469030000|2024-09-04 16:57:10|106396.1|106346.1|106397.8|106347.8|106398.5|106348.5|106395.7|106345.7|18
1725469040000|2024-09-04 16:57:20|106397.9|106347.9|106388.7|106338.7|106398|106348|106388.7|106338.7|9
1725469050000|2024-09-04 16:57:30|106388.4|106338.4|106388.3|106338.3|106389.4|106339.4|106388|106338|15
1725469060000|2024-09-04 16:57:40|106389.3|106339.3|106389.8|106339.8|106390.9|106340.9|106388.5|106338.5|17
1725469070000|2024-09-04 16:57:50|106388.5|106338.5|106379.2|106329.2|106388.5|106338.5|106378.8|106328.8|16
1725469080000|2024-09-04 16:58:00|106379.6|106329.6|106376.7|106326.7|106379.8|106329.8|106371|106321|25
1725469090000|2024-09-04 16:58:10|106373.8|106323.8|106376.7|106326.7|106377.2|106327.2|106372.7|106322.7|24
1725469100000|2024-09-04 16:58:20|106377.1|106327.1|106381.3|106331.3|106382|106332|106376.3|106326.3|24
1725469110000|2024-09-04 16:58:30|106380.3|106330.3|106379.8|106329.8|106380.4|106330.4|106379.5|106329.5|9
1725469120000|2024-09-04 16:58:40|106380.2|106330.2|106376|106326|106380.2|106330.2|106375.5|106325.5|19
1725469130000|2024-09-04 16:58:50|106375.5|106325.5|106379.4|106329.4|106379.7|106329.7|106374.8|106324.8|16
1725469140000|2024-09-04 16:59:00|106379.1|106329.1|106379|106329|106379.2|106329.2|106375.8|106325.8|29
1725469150000|2024-09-04 16:59:10|106378.8|106328.8|106378.7|106328.7|106379.1|106329.1|106377.2|106327.2|11
1725469160000|2024-09-04 16:59:20|106378.8|106328.8|106378.3|106328.3|106378.8|106328.8|106377.9|106327.9|18
1725469170000|2024-09-04 16:59:30|106378.4|106328.4|106377.9|106327.9|106378.8|106328.8|106377.4|106327.4|21
1725469180000|2024-09-04 16:59:40|106378.3|106328.3|106379.3|106329.3|106379.8|106329.8|106376.9|106326.9|18
1725469190000|2024-09-04 16:59:50|106379.4|106329.4|106382.5|106332.5|106386.1|106336.1|106379.4|106329.4|25
1725469200000|2024-09-04 17:00:00|106385|106335|106382.3|106332.3|106387.7|106337.7|106381.9|106331.9|19
1725469210000|2024-09-04 17:00:10|106381.5|106331.5|106381|106331|106381.5|106331.5|106379.6|106329.6|14
1725469220000|2024-09-04 17:00:20|106380.9|106330.9|106380|106330|106382.5|106332.5|106377.2|106327.2|24
1725469230000|2024-09-04 17:00:30|106380.3|106330.3|106377.5|106327.5|106381.2|106331.2|106377.4|106327.4|18
1725469240000|2024-09-04 17:00:40|106378.1|106328.1|106370.1|106320.1|106378.9|106328.9|106370.1|106320.1|17
1725469250000|2024-09-04 17:00:50|106369.8|106319.8|106370.6|106320.6|106371.4|106321.4|106367.3|106317.3|14
1725469260000|2024-09-04 17:01:00|106370|106320|106374.1|106324.1|106374.4|106324.4|106368.6|106318.6|24
1725469270000|2024-09-04 17:01:10|106374.4|106324.4|106373.1|106323.1|106374.4|106324.4|106371.4|106321.4|19
1725469280000|2024-09-04 17:01:20|106373.4|106323.4|106351.1|106301.1|106373.4|106323.4|106350.5|106300.5|37
1725469290000|2024-09-04 17:01:30|106351.2|106301.2|106352.7|106302.7|106352.7|106302.7|106351.2|106301.2|9
1725469300000|2024-09-04 17:01:40|106351.8|106301.8|106364.6|106314.6|106371.3|106321.3|106351.8|106301.8|36
1725469310000|2024-09-04 17:01:50|106365.9|106315.9|106361.8|106311.8|106366.7|106316.7|106361.8|106311.8|16
1725469320000|2024-09-04 17:02:00|106362.9|106312.9|106371|106321|106372.4|106322.4|106362.8|106312.8|32
1725469330000|2024-09-04 17:02:10|106371.2|106321.2|106378.6|106328.6|106379.2|106329.2|106369.1|106319.1|28
1725469340000|2024-09-04 17:02:20|106378.2|106328.2|106377.3|106327.3|106378.2|106328.2|106374.4|106324.4|28
1725469350000|2024-09-04 17:02:30|106378|106328|106379.4|106329.4|106380.7|106330.7|106377.7|106327.7|15
1725469360000|2024-09-04 17:02:40|106379.5|106329.5|106385.2|106335.2|106386|106336|106378.4|106328.4|14
1725469370000|2024-09-04 17:02:50|106384.9|106334.9|106382|106332|106386.1|106336.1|106380.9|106330.9|10
1725469380000|2024-09-04 17:03:00|106381.8|106331.8|106385.1|106335.1|106385.1|106335.1|106381.8|106331.8|13
1725469390000|2024-09-04 17:03:10|106385|106335|106385.4|106335.4|106385.5|106335.5|106385|106335|10
1725469400000|2024-09-04 17:03:20|106386|106336|106395.6|106345.6|106395.6|106345.6|106385.9|106335.9|22
1725469410000|2024-09-04 17:03:30|106396|106346|106401.2|106351.2|106402.8|106352.8|106395.6|106345.6|20
1725469420000|2024-09-04 17:03:40|106400.8|106350.8|106398.1|106348.1|106402.2|106352.2|106397.8|106347.8|21
1725469430000|2024-09-04 17:03:50|106398.2|106348.2|106398.6|106348.6|106398.8|106348.8|106397.6|106347.6|13
1725469440000|2024-09-04 17:04:00|106399.5|106349.5|106398.9|106348.9|106405.2|106355.2|106398.3|106348.3|31
1725469450000|2024-09-04 17:04:10|106398.6|106348.6|106394.5|106344.5|106400.6|106350.6|106393.6|106343.6|19
1725469460000|2024-09-04 17:04:20|106394.1|106344.1|106379.4|106329.4|106394.5|106344.5|106377.7|106327.7|21
1725469470000|2024-09-04 17:04:30|106379.6|106329.6|106378.7|106328.7|106380.1|106330.1|106378.7|106328.7|10
1725469480000|2024-09-04 17:04:40|106378.2|106328.2|106376|106326|106378.6|106328.6|106376|106326|9
1725469490000|2024-09-04 17:04:50|106376.1|106326.1|106377.3|106327.3|106377.3|106327.3|106376.1|106326.1|10
1725469500000|2024-09-04 17:05:00|106377.2|106327.2|106373.8|106323.8|106380.1|106330.1|106373.8|106323.8|24
1725469510000|2024-09-04 17:05:10|106372.1|106322.1|106380.2|106330.2|106380.2|106330.2|106372.1|106322.1|19
1725469520000|2024-09-04 17:05:20|106380.4|106330.4|106383.6|106333.6|106383.6|106333.6|106380.1|106330.1|5
1725469530000|2024-09-04 17:05:30|106383.3|106333.3|106391.7|106341.7|106392|106342|106382.4|106332.4|17
1725469540000|2024-09-04 17:05:40|106391.9|106341.9|106395.8|106345.8|106395.8|106345.8|106391.2|106341.2|12
1725469550000|2024-09-04 17:05:50|106396.1|106346.1|106398.6|106348.6|106398.6|106348.6|106394.3|106344.3|15
1725469560000|2024-09-04 17:06:00|106398.3|106348.3|106403.9|106353.9|106403.9|106353.9|106397|106347|18
1725469570000|2024-09-04 17:06:10|106403.5|106353.5|106396.2|106346.2|106405.5|106355.5|106396.2|106346.2|18
1725469580000|2024-09-04 17:06:20|106394.7|106344.7|106394.6|106344.6|106395.2|106345.2|106394.6|106344.6|3
1725469590000|2024-09-04 17:06:30|106394.7|106344.7|106396.1|106346.1|106396.1|106346.1|106393.7|106343.7|9
1725469600000|2024-09-04 17:06:40|106395.3|106345.3|106396.1|106346.1|106396.1|106346.1|106395.3|106345.3|4
1725469610000|2024-09-04 17:06:50|106395.3|106345.3|106390|106340|106395.3|106345.3|106389.9|106339.9|17
1725469620000|2024-09-04 17:07:00|106389.6|106339.6|106400.1|106350.1|106400.1|106350.1|106388.8|106338.8|14
1725469630000|2024-09-04 17:07:10|106400.3|106350.3|106402.2|106352.2|106403.4|106353.4|106398.8|106348.8|11
1725469640000|2024-09-04 17:07:20|106403.1|106353.1|106403.2|106353.2|106403.2|106353.2|106403.1|106353.1|2
1725469650000|2024-09-04 17:07:30|106402.2|106352.2|106406.6|106356.6|106406.8|106356.8|106399.8|106349.8|23
1725469660000|2024-09-04 17:07:40|106406.2|106356.2|106404.9|106354.9|106406.4|106356.4|106403.1|106353.1|32
1725469670000|2024-09-04 17:07:50|106406|106356|106402.2|106352.2|106406|106356|106402.1|106352.1|19
1725469680000|2024-09-04 17:08:00|106404.9|106354.9|106402.6|106352.6|106405.4|106355.4|106402.6|106352.6|17
1725469690000|2024-09-04 17:08:10|106402.3|106352.3|106405.2|106355.2|106405.2|106355.2|106400.1|106350.1|18
1725469700000|2024-09-04 17:08:20|106404.8|106354.8|106406.2|106356.2|106406.6|106356.6|106404.7|106354.7|8
1725469710000|2024-09-04 17:08:30|106405.8|106355.8|106404.7|106354.7|106407.6|106357.6|106404.7|106354.7|13
1725469720000|2024-09-04 17:08:40|106404.4|106354.4|106398|106348|106404.8|106354.8|106397.1|106347.1|22
1725469730000|2024-09-04 17:08:50|106397.8|106347.8|106391.9|106341.9|106397.8|106347.8|106391|106341|16
1725469740000|2024-09-04 17:09:00|106391.6|106341.6|106410.4|106360.4|106410.4|106360.4|106389.3|106339.3|21
1725469750000|2024-09-04 17:09:10|106409.5|106359.5|106401.2|106351.2|106410.2|106360.2|106400.4|106350.4|32
1725469760000|2024-09-04 17:09:20|106401.3|106351.3|106404.3|106354.3|106405.4|106355.4|106399.9|106349.9|28
1725469770000|2024-09-04 17:09:30|106404.4|106354.4|106407.1|106357.1|106407.1|106357.1|106403.3|106353.3|36
1725469780000|2024-09-04 17:09:40|106407.4|106357.4|106403.5|106353.5|106407.9|106357.9|106401.7|106351.7|29
1725469790000|2024-09-04 17:09:50|106403.3|106353.3|106403.6|106353.6|106405.3|106355.3|106403.2|106353.2|17
1725469800000|2024-09-04 17:10:00|106403.2|106353.2|106401.5|106351.5|106403.2|106353.2|106399.3|106349.3|11
1725469810000|2024-09-04 17:10:10|106400.8|106350.8|106405.6|106355.6|106406.7|106356.7|106400.8|106350.8|20
1725469820000|2024-09-04 17:10:20|106406|106356|106403.8|106353.8|106406|106356|106402.3|106352.3|15
1725469830000|2024-09-04 17:10:30|106403.9|106353.9|106405.5|106355.5|106405.5|106355.5|106403.9|106353.9|12
1725469840000|2024-09-04 17:10:40|106405.4|106355.4|106412|106362|106413.6|106363.6|106405.4|106355.4|12
1725469850000|2024-09-04 17:10:50|106411.3|106361.3|106411.4|106361.4|106411.4|106361.4|106410.6|106360.6|8
1725469860000|2024-09-04 17:11:00|106411.3|106361.3|106403.6|106353.6|106411.3|106361.3|106403.6|106353.6|26
1725469870000|2024-09-04 17:11:10|106403.3|106353.3|106402.2|106352.2|106403.3|106353.3|106401.3|106351.3|12
1725469880000|2024-09-04 17:11:20|106402.3|106352.3|106402.1|106352.1|106403|106353|106401.2|106351.2|13
1725469890000|2024-09-04 17:11:30|106402.2|106352.2|106401.9|106351.9|106402.2|106352.2|106393.7|106343.7|26
1725469900000|2024-09-04 17:11:40|106402.4|106352.4|106404|106354|106404|106354|106401.9|106351.9|16
1725469910000|2024-09-04 17:11:50|106404.4|106354.4|106409.2|106359.2|106409.2|106359.2|106402.5|106352.5|27
1725469920000|2024-09-04 17:12:00|106408.9|106358.9|106410.3|106360.3|106410.3|106360.3|106406.2|106356.2|14
1725469930000|2024-09-04 17:12:10|106409.8|106359.8|106411.2|106361.2|106411.2|106361.2|106409.8|106359.8|10
1725469940000|2024-09-04 17:12:20|106411.1|106361.1|106414.2|106364.2|106414.2|106364.2|106411.1|106361.1|12
1725469950000|2024-09-04 17:12:30|106414.3|106364.3|106414.4|106364.4|106414.4|106364.4|106412.9|106362.9|6
1725469960000|2024-09-04 17:12:40|106414.8|106364.8|106420.9|106370.9|106420.9|106370.9|106414.8|106364.8|12
1725469970000|2024-09-04 17:12:50|106419.3|106369.3|106424.2|106374.2|106427.1|106377.1|106419.3|106369.3|28
1725469980000|2024-09-04 17:13:00|106424.4|106374.4|106420.5|106370.5|106428.8|106378.8|106419.8|106369.8|29
1725469990000|2024-09-04 17:13:10|106420.1|106370.1|106424.2|106374.2|106425.3|106375.3|106419.9|106369.9|22
1725470000000|2024-09-04 17:13:20|106424|106374|106421.4|106371.4|106424|106374|106420.8|106370.8|14
1725470010000|2024-09-04 17:13:30|106421.8|106371.8|106426.8|106376.8|106427.7|106377.7|106421.6|106371.6|12
1725470020000|2024-09-04 17:13:40|106426.6|106376.6|106428.2|106378.2|106428.3|106378.3|106426.1|106376.1|12
1725470030000|2024-09-04 17:13:50|106428.1|106378.1|106432.2|106382.2|106432.4|106382.4|106428.1|106378.1|18
1725470040000|2024-09-04 17:14:00|106432.8|106382.8|106442.2|106392.2|106442.4|106392.4|106432.8|106382.8|18
1725470050000|2024-09-04 17:14:10|106442.3|106392.3|106440.6|106390.6|106442.3|106392.3|106440.6|106390.6|13
1725470060000|2024-09-04 17:14:20|106440.7|106390.7|106440.7|106390.7|106441|106391|106439.6|106389.6|10
1725470070000|2024-09-04 17:14:30|106440.8|106390.8|106440.5|106390.5|106440.8|106390.8|106440.5|106390.5|2
1725470080000|2024-09-04 17:14:40|106440.6|106390.6|106440.8|106390.8|106440.8|106390.8|106440.5|106390.5|5
1725470090000|2024-09-04 17:14:50|106442.5|106392.5|106441.9|106391.9|106442.9|106392.9|106440|106390|8
1725470100000|2024-09-04 17:15:00|106443.1|106393.1|106443.2|106393.2|106443.3|106393.3|106440.7|106390.7|11
1725470110000|2024-09-04 17:15:10|106441.7|106391.7|106436.9|106386.9|106441.8|106391.8|106435|106385|11
1725470120000|2024-09-04 17:15:20|106437.3|106387.3|106437.4|106387.4|106439.3|106389.3|106436.3|106386.3|25
1725470130000|2024-09-04 17:15:30|106437.3|106387.3|106437.7|106387.7|106438.1|106388.1|106437.3|106387.3|6
1725470140000|2024-09-04 17:15:40|106437.8|106387.8|106428.3|106378.3|106437.8|106387.8|106428.3|106378.3|20
1725470150000|2024-09-04 17:15:50|106428|106378|106425.6|106375.6|106428.4|106378.4|106424.8|106374.8|13
1725470160000|2024-09-04 17:16:00|106425.5|106375.5|106425.6|106375.6|106426.1|106376.1|106425.5|106375.5|6
1725470170000|2024-09-04 17:16:10|106425.7|106375.7|106425.8|106375.8|106425.8|106375.8|106425.7|106375.7|2
1725470180000|2024-09-04 17:16:20|106426|106376|106428.5|106378.5|106429.7|106379.7|106426|106376|30
1725470190000|2024-09-04 17:16:30|106428.4|106378.4|106438.3|106388.3|106441.8|106391.8|106428.3|106378.3|43
1725470200000|2024-09-04 17:16:40|106439.1|106389.1|106438.8|106388.8|106439.9|106389.9|106438.2|106388.2|15
1725470210000|2024-09-04 17:16:50|106438.7|106388.7|106439.8|106389.8|106439.8|106389.8|106438.7|106388.7|5
1725470220000|2024-09-04 17:17:00|106440.1|106390.1|106438.4|106388.4|106441.7|106391.7|106437.7|106387.7|22
1725470230000|2024-09-04 17:17:10|106438.5|106388.5|106438.8|106388.8|106438.8|106388.8|106438.5|106388.5|2
1725470240000|2024-09-04 17:17:20|106439.2|106389.2|106439.1|106389.1|106439.9|106389.9|106439.1|106389.1|8
1725470250000|2024-09-04 17:17:30|106439.2|106389.2|106448.2|106398.2|106450.7|106400.7|106439.1|106389.1|21
1725470260000|2024-09-04 17:17:40|106448.6|106398.6|106451.9|106401.9|106453.5|106403.5|106448.6|106398.6|30
1725470270000|2024-09-04 17:17:50|106451.6|106401.6|106452.8|106402.8|106455.6|106405.6|106451.6|106401.6|19
1725470280000|2024-09-04 17:18:00|106451.6|106401.6|106449.2|106399.2|106451.6|106401.6|106449.1|106399.1|14
1725470290000|2024-09-04 17:18:10|106449.5|106399.5|106446.4|106396.4|106451|106401|106446.2|106396.2|18
1725470300000|2024-09-04 17:18:20|106446.3|106396.3|106446.6|106396.6|106447.2|106397.2|106446.3|106396.3|13
1725470310000|2024-09-04 17:18:30|106446.8|106396.8|106447.2|106397.2|106447.2|106397.2|106446.8|106396.8|4
1725470320000|2024-09-04 17:18:40|106446.9|106396.9|106441.4|106391.4|106446.9|106396.9|106440.2|106390.2|13
1725470330000|2024-09-04 17:18:50|106441.9|106391.9|106441.5|106391.5|106443.3|106393.3|106440.7|106390.7|15
1725470340000|2024-09-04 17:19:00|106440.9|106390.9|106458.2|106408.2|106461.6|106411.6|106440.9|106390.9|17
1725470350000|2024-09-04 17:19:10|106458.6|106408.6|106448.1|106398.1|106458.6|106408.6|106446.8|106396.8|27
1725470360000|2024-09-04 17:19:20|106446.8|106396.8|106445.6|106395.6|106447.7|106397.7|106445.1|106395.1|22
1725470370000|2024-09-04 17:19:30|106444.5|106394.5|106438|106388|106444.5|106394.5|106438|106388|19
1725470380000|2024-09-04 17:19:40|106438.1|106388.1|106438.1|106388.1|106438.1|106388.1|106438.1|106388.1|1
1725470390000|2024-09-04 17:19:50|106438|106388|106438.3|106388.3|106438.9|106388.9|106437.8|106387.8|6
1725470400000|2024-09-04 17:20:00|106438.8|106388.8|106446|106396|106447.6|106397.6|106438.8|106388.8|18
1725470410000|2024-09-04 17:20:10|106446.2|106396.2|106445.9|106395.9|106446.4|106396.4|106444.6|106394.6|22
1725470420000|2024-09-04 17:20:20|106446.3|106396.3|106445.4|106395.4|106446.6|106396.6|106444.1|106394.1|14
1725470430000|2024-09-04 17:20:30|106445.2|106395.2|106446.3|106396.3|106447.3|106397.3|106445.2|106395.2|20
1725470440000|2024-09-04 17:20:40|106445.3|106395.3|106441.9|106391.9|106450.3|106400.3|106441.2|106391.2|21
1725470450000|2024-09-04 17:20:50|106441.2|106391.2|106440.7|106390.7|106441.8|106391.8|106440.7|106390.7|10
1725470460000|2024-09-04 17:21:00|106440.3|106390.3|106440|106390|106440.4|106390.4|106438.4|106388.4|19
1725470470000|2024-09-04 17:21:10|106439.4|106389.4|106437.2|106387.2|106439.8|106389.8|106432.8|106382.8|20
1725470480000|2024-09-04 17:21:20|106437.8|106387.8|106444.4|106394.4|106444.4|106394.4|106437.8|106387.8|11
1725470490000|2024-09-04 17:21:30|106444|106394|106448.2|106398.2|106448.4|106398.4|106443.7|106393.7|20
1725470500000|2024-09-04 17:21:40|106448.7|106398.7|106449.1|106399.1|106453.2|106403.2|106446.9|106396.9|20
1725470510000|2024-09-04 17:21:50|106448.6|106398.6|106445.2|106395.2|106448.6|106398.6|106445.2|106395.2|9
1725470520000|2024-09-04 17:22:00|106444.7|106394.7|106443.5|106393.5|106444.7|106394.7|106442.6|106392.6|19
1725470530000|2024-09-04 17:22:10|106443.4|106393.4|106443.4|106393.4|106444|106394|106443.4|106393.4|9
1725470540000|2024-09-04 17:22:20|106443.2|106393.2|106443|106393|106443.2|106393.2|106443|106393|3
1725470550000|2024-09-04 17:22:30|106441.7|106391.7|106442.2|106392.2|106442.5|106392.5|106441.7|106391.7|3
1725470560000|2024-09-04 17:22:40|106442.4|106392.4|106442.3|106392.3|106442.6|106392.6|106442.3|106392.3|4
1725470570000|2024-09-04 17:22:50|106442.8|106392.8|106450.8|106400.8|106451|106401|106442.8|106392.8|8
1725470580000|2024-09-04 17:23:00|106451.1|106401.1|106461.2|106411.2|106462.4|106412.4|106451.1|106401.1|28
1725470590000|2024-09-04 17:23:10|106460.8|106410.8|106460.4|106410.4|106460.8|106410.8|106459.2|106409.2|12
1725470600000|2024-09-04 17:23:20|106460.1|106410.1|106460.3|106410.3|106460.7|106410.7|106459.6|106409.6|10
1725470610000|2024-09-04 17:23:30|106460.4|106410.4|106489|106439|106491.7|106441.7|106460|106410|34
1725470620000|2024-09-04 17:23:40|106489.5|106439.5|106489.6|106439.6|106491.8|106441.8|106489.1|106439.1|39
1725470630000|2024-09-04 17:23:50|106489.5|106439.5|106485.1|106435.1|106489.5|106439.5|106482.6|106432.6|20
1725470640000|2024-09-04 17:24:00|106485.4|106435.4|106484.3|106434.3|106485.6|106435.6|106483.4|106433.4|18
1725470650000|2024-09-04 17:24:10|106484.5|106434.5|106493.3|106443.3|106494.5|106444.5|106484.4|106434.4|20
1725470660000|2024-09-04 17:24:20|106493.6|106443.6|106497.7|106447.7|106499.3|106449.3|106491.3|106441.3|23
1725470670000|2024-09-04 17:24:30|106498.5|106448.5|106500.5|106450.5|106500.5|106450.5|106497.8|106447.8|17
1725470680000|2024-09-04 17:24:40|106499.4|106449.4|106499.3|106449.3|106499.9|106449.9|106495|106445|22
1725470690000|2024-09-04 17:24:50|106498.8|106448.8|106499.7|106449.7|106500.3|106450.3|106498.8|106448.8|13
1725470700000|2024-09-04 17:25:00|106499.4|106449.4|106496.9|106446.9|106500.8|106450.8|106496.1|106446.1|31
1725470710000|2024-09-04 17:25:10|106496.8|106446.8|106500.1|106450.1|106500.1|106450.1|106496|106446|13
1725470720000|2024-09-04 17:25:20|106498.4|106448.4|106500.1|106450.1|106500.9|106450.9|106497.5|106447.5|23
1725470730000|2024-09-04 17:25:30|106500.4|106450.4|106517.4|106467.4|106520.2|106470.2|106500.4|106450.4|33
1725470740000|2024-09-04 17:25:40|106515.2|106465.2|106506.9|106456.9|106515.2|106465.2|106506.9|106456.9|17
1725470750000|2024-09-04 17:25:50|106507.2|106457.2|106507.7|106457.7|106508.1|106458.1|106507.2|106457.2|5
1725470760000|2024-09-04 17:26:00|106507.4|106457.4|106505.3|106455.3|106507.4|106457.4|106505.3|106455.3|11
1725470770000|2024-09-04 17:26:10|106504.8|106454.8|106508.3|106458.3|106508.3|106458.3|106496.4|106446.4|30
1725470780000|2024-09-04 17:26:20|106508.7|106458.7|106519|106469|106520.8|106470.8|106508.7|106458.7|31
1725470790000|2024-09-04 17:26:30|106518.9|106468.9|106525.4|106475.4|106525.9|106475.9|106518|106468|21
1725470800000|2024-09-04 17:26:40|106526|106476|106531.6|106481.6|106531.6|106481.6|106524.5|106474.5|11
1725470810000|2024-09-04 17:26:50|106531|106481|106530.4|106480.4|106531.7|106481.7|106529.6|106479.6|12
1725470820000|2024-09-04 17:27:00|106530.1|106480.1|106528.7|106478.7|106530.1|106480.1|106527.3|106477.3|11
1725470830000|2024-09-04 17:27:10|106529|106479|106528.4|106478.4|106529|106479|106526.6|106476.6|11
1725470840000|2024-09-04 17:27:20|106528.3|106478.3|106528.2|106478.2|106528.5|106478.5|106528.1|106478.1|5
1725470850000|2024-09-04 17:27:30|106528.7|106478.7|106528.4|106478.4|106528.7|106478.7|106528.4|106478.4|3
1725470860000|2024-09-04 17:27:40|106528.7|106478.7|106532.5|106482.5|106533.7|106483.7|106528.7|106478.7|14
1725470870000|2024-09-04 17:27:50|106532.8|106482.8|106541.2|106491.2|106544.4|106494.4|106532.8|106482.8|23
1725470880000|2024-09-04 17:28:00|106540.9|106490.9|106541|106491|106543.5|106493.5|106540.4|106490.4|20
1725470890000|2024-09-04 17:28:10|106541.7|106491.7|106542.1|106492.1|106545.3|106495.3|106541|106491|30
1725470900000|2024-09-04 17:28:20|106542.4|106492.4|106547.6|106497.6|106548.9|106498.9|106542.4|106492.4|19
1725470910000|2024-09-04 17:28:30|106546.4|106496.4|106547.9|106497.9|106548.3|106498.3|106544.9|106494.9|22
1725470920000|2024-09-04 17:28:40|106548|106498|106550.7|106500.7|106550.7|106500.7|106547|106497|18
1725470930000|2024-09-04 17:28:50|106550.4|106500.4|106555.9|106505.9|106555.9|106505.9|106549.7|106499.7|16
1725470940000|2024-09-04 17:29:00|106555.2|106505.2|106554|106504|106555.2|106505.2|106554|106504|5
1725470950000|2024-09-04 17:29:10|106554.4|106504.4|106554.6|106504.6|106554.8|106504.8|106553.7|106503.7|12
1725470960000|2024-09-04 17:29:20|106554|106504|106553.5|106503.5|106554|106504|106550.1|106500.1|12
1725470970000|2024-09-04 17:29:30|106552.4|106502.4|106557.6|106507.6|106557.6|106507.6|106552.4|106502.4|11
1725470980000|2024-09-04 17:29:40|106557.2|106507.2|106560.9|106510.9|106562.1|106512.1|106557.2|106507.2|24
1725470990000|2024-09-04 17:29:50|106560.6|106510.6|106562.2|106512.2|106562.2|106512.2|106560|106510|14
1725471000000|2024-09-04 17:30:00|106562.5|106512.5|106570.1|106520.1|106570.1|106520.1|106562.5|106512.5|16
1725471010000|2024-09-04 17:30:10|106570.2|106520.2|106601.5|106551.5|106610|106560|106570.2|106520.2|46
1725471020000|2024-09-04 17:30:20|106601.3|106551.3|106615.9|106565.9|106615.9|106565.9|106601|106551|53
1725471030000|2024-09-04 17:30:30|106614.1|106564.1|106618.3|106568.3|106619.1|106569.1|106613.9|106563.9|20
1725471040000|2024-09-04 17:30:40|106616.7|106566.7|106612.7|106562.7|106617.7|106567.7|106612.4|106562.4|18
1725471050000|2024-09-04 17:30:50|106612.9|106562.9|106605|106555|106612.9|106562.9|106603.7|106553.7|22
1725471060000|2024-09-04 17:31:00|106603.9|106553.9|106601.2|106551.2|106604.6|106554.6|106600.4|106550.4|15
1725471070000|2024-09-04 17:31:10|106600.3|106550.3|106598.8|106548.8|106600.4|106550.4|106598.8|106548.8|14
1725471080000|2024-09-04 17:31:20|106598.9|106548.9|106586.7|106536.7|106598.9|106548.9|106586|106536|28
1725471090000|2024-09-04 17:31:30|106587.4|106537.4|106588.6|106538.6|106588.6|106538.6|106587.4|106537.4|6
1725471100000|2024-09-04 17:31:40|106589.1|106539.1|106596.8|106546.8|106596.8|106546.8|106589.1|106539.1|22
1725471110000|2024-09-04 17:31:50|106596.5|106546.5|106595.1|106545.1|106597.1|106547.1|106592.5|106542.5|22
1725471120000|2024-09-04 17:32:00|106594.4|106544.4|106596.1|106546.1|106597.1|106547.1|106590.8|106540.8|24
1725471130000|2024-09-04 17:32:10|106597.2|106547.2|106609.7|106559.7|106610.2|106560.2|106597.2|106547.2|33
1725471140000|2024-09-04 17:32:20|106609|106559|106585.5|106535.5|106609|106559|106585.5|106535.5|34
1725471150000|2024-09-04 17:32:30|106586.6|106536.6|106577.1|106527.1|106586.6|106536.6|106577.1|106527.1|21
1725471160000|2024-09-04 17:32:40|106577|106527|106576.7|106526.7|106579.4|106529.4|106575.7|106525.7|22
1725471170000|2024-09-04 17:32:50|106576.6|106526.6|106581.1|106531.1|106581.1|106531.1|106576.6|106526.6|7
1725471180000|2024-09-04 17:33:00|106581.8|106531.8|106579.9|106529.9|106582.9|106532.9|106579.7|106529.7|12
1725471190000|2024-09-04 17:33:10|106579.6|106529.6|106567.8|106517.8|106579.6|106529.6|106567.8|106517.8|23
1725471200000|2024-09-04 17:33:20|106567.9|106517.9|106571.8|106521.8|106572.2|106522.2|106567.7|106517.7|22
1725471210000|2024-09-04 17:33:30|106571.2|106521.2|106571.6|106521.6|106572.9|106522.9|106563.4|106513.4|41
1725471220000|2024-09-04 17:33:40|106571.7|106521.7|106581.4|106531.4|106581.4|106531.4|106571.4|106521.4|12
1725471230000|2024-09-04 17:33:50|106581.7|106531.7|106580.5|106530.5|106582.6|106532.6|106580.5|106530.5|11
1725471240000|2024-09-04 17:34:00|106580.2|106530.2|106580.7|106530.7|106580.7|106530.7|106578.9|106528.9|26
1725471250000|2024-09-04 17:34:10|106580.3|106530.3|106572.5|106522.5|106580.3|106530.3|106572.5|106522.5|19
1725471260000|2024-09-04 17:34:20|106569.5|106519.5|106559.6|106509.6|106569.5|106519.5|106559.6|106509.6|19
1725471270000|2024-09-04 17:34:30|106559.5|106509.5|106560.1|106510.1|106560.1|106510.1|106559.5|106509.5|3
1725471280000|2024-09-04 17:34:40|106560.6|106510.6|106564.1|106514.1|106565|106515|106560.6|106510.6|11
1725471290000|2024-09-04 17:34:50|106563.5|106513.5|106566.9|106516.9|106566.9|106516.9|106563.1|106513.1|14
1725471300000|2024-09-04 17:35:00|106567.4|106517.4|106562.3|106512.3|106567.8|106517.8|106561.8|106511.8|21
1725471310000|2024-09-04 17:35:10|106562|106512|106549.7|106499.7|106562|106512|106549.7|106499.7|22
1725471320000|2024-09-04 17:35:20|106550|106500|106549.3|106499.3|106550.2|106500.2|106549.3|106499.3|9
1725471330000|2024-09-04 17:35:30|106549.6|106499.6|106538.1|106488.1|106549.6|106499.6|106538.1|106488.1|21
1725471340000|2024-09-04 17:35:40|106537.9|106487.9|106545.5|106495.5|106549.1|106499.1|106537.7|106487.7|31
1725471350000|2024-09-04 17:35:50|106544.9|106494.9|106543.4|106493.4|106544.9|106494.9|106539.8|106489.8|9
1725471360000|2024-09-04 17:36:00|106543.6|106493.6|106542.5|106492.5|106543.9|106493.9|106541.8|106491.8|12
1725471370000|2024-09-04 17:36:10|106547.3|106497.3|106557.8|106507.8|106558.6|106508.6|106547.3|106497.3|26
1725471380000|2024-09-04 17:36:20|106558|106508|106555.5|106505.5|106558|106508|106555.5|106505.5|8
1725471390000|2024-09-04 17:36:30|106555.3|106505.3|106558|106508|106559.7|106509.7|106555.3|106505.3|15
1725471400000|2024-09-04 17:36:40|106557.3|106507.3|106553.8|106503.8|106557.3|106507.3|106553.8|106503.8|11
1725471410000|2024-09-04 17:36:50|106553.5|106503.5|106557.7|106507.7|106558.5|106508.5|106552.9|106502.9|32
1725471420000|2024-09-04 17:37:00|106557.8|106507.8|106554.2|106504.2|106557.8|106507.8|106553.9|106503.9|12
1725471430000|2024-09-04 17:37:10|106554.1|106504.1|106552.1|106502.1|106554.1|106504.1|106552|106502|8
1725471440000|2024-09-04 17:37:20|106551.9|106501.9|106552.2|106502.2|106552.7|106502.7|106551.9|106501.9|6
1725471450000|2024-09-04 17:37:30|106551.9|106501.9|106552.1|106502.1|106553.6|106503.6|106551.8|106501.8|13
1725471460000|2024-09-04 17:37:40|106552.2|106502.2|106552.6|106502.6|106552.9|106502.9|106551.7|106501.7|13
1725471470000|2024-09-04 17:37:50|106552.5|106502.5|106551|106501|106552.5|106502.5|106550.9|106500.9|9
1725471480000|2024-09-04 17:38:00|106551.2|106501.2|106560.5|106510.5|106560.8|106510.8|106551.2|106501.2|19
1725471490000|2024-09-04 17:38:10|106560.6|106510.6|106562.2|106512.2|106562.6|106512.6|106560.6|106510.6|12
1725471500000|2024-09-04 17:38:20|106562.1|106512.1|106561.2|106511.2|106563.6|106513.6|106561.2|106511.2|33
1725471510000|2024-09-04 17:38:30|106561|106511|106558.6|106508.6|106561|106511|106558.4|106508.4|8
1725471520000|2024-09-04 17:38:40|106558.7|106508.7|106558.4|106508.4|106558.8|106508.8|106558|106508|9
1725471530000|2024-09-04 17:38:50|106558.5|106508.5|106558.3|106508.3|106559.7|106509.7|106558.3|106508.3|10
1725471540000|2024-09-04 17:39:00|106558.5|106508.5|106558.4|106508.4|106558.5|106508.5|106557.2|106507.2|11
1725471550000|2024-09-04 17:39:10|106558.5|106508.5|106557|106507|106559|106509|106557|106507|13
1725471560000|2024-09-04 17:39:20|106556.5|106506.5|106545.8|106495.8|106556.5|106506.5|106542.8|106492.8|22
1725471570000|2024-09-04 17:39:30|106546.1|106496.1|106549.2|106499.2|106549.6|106499.6|106546.1|106496.1|12
1725471580000|2024-09-04 17:39:40|106548.9|106498.9|106548.3|106498.3|106549|106499|106548.3|106498.3|8
1725471590000|2024-09-04 17:39:50|106548.2|106498.2|106548.1|106498.1|106548.5|106498.5|106547.7|106497.7|6
1725471600000|2024-09-04 17:40:00|106548.4|106498.4|106536.3|106486.3|106548.4|106498.4|106536|106486|21
1725471610000|2024-09-04 17:40:10|106536.4|106486.4|106539.6|106489.6|106539.6|106489.6|106536.4|106486.4|13
1725471620000|2024-09-04 17:40:20|106539.8|106489.8|106530.8|106480.8|106539.8|106489.8|106529.9|106479.9|27
1725471630000|2024-09-04 17:40:30|106530.7|106480.7|106532.2|106482.2|106532.3|106482.3|106530.6|106480.6|8
1725471640000|2024-09-04 17:40:40|106531.9|106481.9|106530.6|106480.6|106531.9|106481.9|106528.1|106478.1|15
1725471650000|2024-09-04 17:40:50|106529.9|106479.9|106519.2|106469.2|106530.3|106480.3|106517|106467|34
1725471660000|2024-09-04 17:41:00|106518.8|106468.8|106510.3|106460.3|106518.8|106468.8|106509.2|106459.2|24
1725471670000|2024-09-04 17:41:10|106511.4|106461.4|106508.4|106458.4|106512|106462|106508.2|106458.2|12
1725471680000|2024-09-04 17:41:20|106507.7|106457.7|106510|106460|106510|106460|106507.4|106457.4|13
1725471690000|2024-09-04 17:41:30|106510.2|106460.2|106509.4|106459.4|106511.4|106461.4|106509|106459|21
1725471700000|2024-09-04 17:41:40|106509.7|106459.7|106509.3|106459.3|106510.5|106460.5|106507.7|106457.7|18
1725471710000|2024-09-04 17:41:50|106509.4|106459.4|106508.1|106458.1|106509.8|106459.8|106508.1|106458.1|9
1725471720000|2024-09-04 17:42:00|106507.9|106457.9|106514.4|106464.4|106517.1|106467.1|106507.7|106457.7|29
1725471730000|2024-09-04 17:42:10|106514.8|106464.8|106523|106473|106523|106473|106514.8|106464.8|18
1725471740000|2024-09-04 17:42:20|106523.1|106473.1|106520.9|106470.9|106523.1|106473.1|106520.3|106470.3|21
1725471750000|2024-09-04 17:42:30|106521.7|106471.7|106522.4|106472.4|106523|106473|106521.7|106471.7|22
1725471760000|2024-09-04 17:42:40|106522.8|106472.8|106521.6|106471.6|106522.8|106472.8|106521.6|106471.6|7
1725471770000|2024-09-04 17:42:50|106521.7|106471.7|106521.3|106471.3|106521.7|106471.7|106520.3|106470.3|9
1725471780000|2024-09-04 17:43:00|106522.1|106472.1|106521|106471|106523.9|106473.9|106521|106471|17
1725471790000|2024-09-04 17:43:10|106520.7|106470.7|106522|106472|106522|106472|106519.9|106469.9|9
1725471800000|2024-09-04 17:43:20|106521.9|106471.9|106513.4|106463.4|106522.8|106472.8|106513.4|106463.4|13
1725471810000|2024-09-04 17:43:30|106513.7|106463.7|106514.5|106464.5|106514.5|106464.5|106513.7|106463.7|3
1725471820000|2024-09-04 17:43:40|106514.6|106464.6|106507.8|106457.8|106514.6|106464.6|106507.8|106457.8|13
1725471830000|2024-09-04 17:43:50|106507.9|106457.9|106506.5|106456.5|106510.4|106460.4|106505.7|106455.7|15
1725471840000|2024-09-04 17:44:00|106506.3|106456.3|106509.1|106459.1|106509.4|106459.4|106506.2|106456.2|15
1725471850000|2024-09-04 17:44:10|106508.9|106458.9|106509.6|106459.6|106515.6|106465.6|106508.9|106458.9|19
1725471860000|2024-09-04 17:44:20|106509.8|106459.8|106509|106459|106509.9|106459.9|106508.4|106458.4|7
1725471870000|2024-09-04 17:44:30|106508.7|106458.7|106511.9|106461.9|106511.9|106461.9|106508.6|106458.6|9
1725471880000|2024-09-04 17:44:40|106512|106462|106516.5|106466.5|106516.5|106466.5|106512|106462|5
1725471890000|2024-09-04 17:44:50|106516.7|106466.7|106522.5|106472.5|106522.8|106472.8|106515.9|106465.9|20
1725471900000|2024-09-04 17:45:00|106522.9|106472.9|106521.4|106471.4|106524.2|106474.2|106521.4|106471.4|19
1725471910000|2024-09-04 17:45:10|106521.8|106471.8|106520.9|106470.9|106521.8|106471.8|106520.1|106470.1|13
1725471920000|2024-09-04 17:45:20|106520.7|106470.7|106520.9|106470.9|106521.2|106471.2|106520.7|106470.7|6
1725471930000|2024-09-04 17:45:30|106521.5|106471.5|106525.9|106475.9|106527.9|106477.9|106520.9|106470.9|16
1725471940000|2024-09-04 17:45:40|106525.3|106475.3|106525.2|106475.2|106525.3|106475.3|106524.9|106474.9|5
1725471950000|2024-09-04 17:45:50|106525.7|106475.7|106526.5|106476.5|106527.1|106477.1|106525.7|106475.7|14
1725471960000|2024-09-04 17:46:00|106527|106477|106519.8|106469.8|106527.3|106477.3|106519.4|106469.4|19
1725471970000|2024-09-04 17:46:10|106519.7|106469.7|106519.8|106469.8|106519.8|106469.8|106519.7|106469.7|2
1725471980000|2024-09-04 17:46:20|106519.5|106469.5|106519.1|106469.1|106519.5|106469.5|106519.1|106469.1|3
1725471990000|2024-09-04 17:46:30|106519.3|106469.3|106519.3|106469.3|106519.3|106469.3|106518.9|106468.9|5
1725472000000|2024-09-04 17:46:40|106519.1|106469.1|106510.5|106460.5|106519.1|106469.1|106509.2|106459.2|24
1725472010000|2024-09-04 17:46:50|106511.2|106461.2|106512.6|106462.6|106512.6|106462.6|106510.9|106460.9|18
1725472020000|2024-09-04 17:47:00|106512.3|106462.3|106512.1|106462.1|106512.8|106462.8|106511.7|106461.7|17
1725472030000|2024-09-04 17:47:10|106512.7|106462.7|106515.5|106465.5|106515.5|106465.5|106512.7|106462.7|32
1725472040000|2024-09-04 17:47:20|106515.8|106465.8|106517.2|106467.2|106517.5|106467.5|106512.7|106462.7|35
1725472050000|2024-09-04 17:47:30|106516.9|106466.9|106517.2|106467.2|106517.2|106467.2|106516.9|106466.9|16
1725472060000|2024-09-04 17:47:40|106517|106467|106519.3|106469.3|106519.6|106469.6|106516.5|106466.5|22
1725472070000|2024-09-04 17:47:50|106519.4|106469.4|106521.3|106471.3|106521.5|106471.5|106519.4|106469.4|6
1725472080000|2024-09-04 17:48:00|106521.4|106471.4|106521.2|106471.2|106527.3|106477.3|106521.2|106471.2|14
1725472090000|2024-09-04 17:48:10|106520.9|106470.9|106521.9|106471.9|106522.2|106472.2|106520.1|106470.1|12
1725472100000|2024-09-04 17:48:20|106522.9|106472.9|106524|106474|106524.6|106474.6|106522.9|106472.9|6
1725472110000|2024-09-04 17:48:30|106523.7|106473.7|106525.9|106475.9|106528.9|106478.9|106523.7|106473.7|11
1725472120000|2024-09-04 17:48:40|106525.6|106475.6|106526.4|106476.4|106526.4|106476.4|106524.6|106474.6|8
1725472130000|2024-09-04 17:48:50|106526.9|106476.9|106527|106477|106528.1|106478.1|106526.9|106476.9|5
1725472140000|2024-09-04 17:49:00|106526.9|106476.9|106531.5|106481.5|106531.5|106481.5|106526.9|106476.9|7
1725472150000|2024-09-04 17:49:10|106531.3|106481.3|106530.8|106480.8|106531.4|106481.4|106530.7|106480.7|12
1725472160000|2024-09-04 17:49:20|106531.4|106481.4|106531.9|106481.9|106532.5|106482.5|106531.4|106481.4|7
1725472170000|2024-09-04 17:49:30|106532|106482|106532.9|106482.9|106532.9|106482.9|106532|106482|3
1725472180000|2024-09-04 17:49:40|106532.7|106482.7|106537.7|106487.7|106537.9|106487.9|106532.7|106482.7|12
1725472190000|2024-09-04 17:49:50|106538.4|106488.4|106541.2|106491.2|106541.8|106491.8|106538.4|106488.4|12
1725472200000|2024-09-04 17:50:00|106541.8|106491.8|106543.9|106493.9|106543.9|106493.9|106541.8|106491.8|14
1725472210000|2024-09-04 17:50:10|106544.3|106494.3|106549.4|106499.4|106549.4|106499.4|106544.2|106494.2|10
1725472220000|2024-09-04 17:50:20|106549.9|106499.9|106555.3|106505.3|106556.7|106506.7|106549.9|106499.9|11
1725472230000|2024-09-04 17:50:30|106555.7|106505.7|106554.1|106504.1|106556.1|106506.1|106552.5|106502.5|22
1725472240000|2024-09-04 17:50:40|106554.2|106504.2|106566|106516|106566|106516|106554.2|106504.2|20
1725472250000|2024-09-04 17:50:50|106566.2|106516.2|106614.2|106564.2|106614.2|106564.2|106566.2|106516.2|44
1725472260000|2024-09-04 17:51:00|106614.6|106564.6|106624|106574|106625.5|106575.5|106614.5|106564.5|22
1725472270000|2024-09-04 17:51:10|106623.9|106573.9|106631.4|106581.4|106631.4|106581.4|106623.1|106573.1|20
1725472280000|2024-09-04 17:51:20|106631.5|106581.5|106623.3|106573.3|106637.2|106587.2|106622.7|106572.7|32
1725472290000|2024-09-04 17:51:30|106623.4|106573.4|106626.9|106576.9|106626.9|106576.9|106623.1|106573.1|13
1725472300000|2024-09-04 17:51:40|106627|106577|106627.5|106577.5|106629.7|106579.7|106626.4|106576.4|19
1725472310000|2024-09-04 17:51:50|106628|106578|106629.1|106579.1|106629.1|106579.1|106628|106578|8
1725472320000|2024-09-04 17:52:00|106629|106579|106630.2|106580.2|106634.2|106584.2|106628.7|106578.7|14
1725472330000|2024-09-04 17:52:10|106630.5|106580.5|106631.1|106581.1|106631.1|106581.1|106630.5|106580.5|3
1725472340000|2024-09-04 17:52:20|106631.6|106581.6|106633.1|106583.1|106633.1|106583.1|106631.6|106581.6|5
1725472350000|2024-09-04 17:52:30|106633.5|106583.5|106650.8|106600.8|106650.8|106600.8|106633.5|106583.5|23
1725472360000|2024-09-04 17:52:40|106650.2|106600.2|106652|106602|106652.6|106602.6|106650.2|106600.2|11
1725472370000|2024-09-04 17:52:50|106652.5|106602.5|106657.2|106607.2|106657.2|106607.2|106652.5|106602.5|6
1725472380000|2024-09-04 17:53:00|106657.3|106607.3|106657.2|106607.2|106657.5|106607.5|106657.2|106607.2|3
1725472390000|2024-09-04 17:53:10|106657.4|106607.4|106658.2|106608.2|106659.2|106609.2|106657|106607|6
1725472400000|2024-09-04 17:53:20|106658.8|106608.8|106658.9|106608.9|106658.9|106608.9|106658.4|106608.4|6
1725472410000|2024-09-04 17:53:30|106658.8|106608.8|106658.3|106608.3|106658.8|106608.8|106658.3|106608.3|2
1725472420000|2024-09-04 17:53:40|106657.5|106607.5|106650.6|106600.6|106657.9|106607.9|106650.5|106600.5|10
1725472430000|2024-09-04 17:53:50|106649.9|106599.9|106654.8|106604.8|106654.8|106604.8|106644.1|106594.1|18
1725472440000|2024-09-04 17:54:00|106654.5|106604.5|106654.9|106604.9|106654.9|106604.9|106653.2|106603.2|16
1725472450000|2024-09-04 17:54:10|106655.2|106605.2|106659.2|106609.2|106659.3|106609.3|106655.2|106605.2|10
1725472460000|2024-09-04 17:54:20|106659.5|106609.5|106659.9|106609.9|106660.3|106610.3|106659.5|106609.5|10
1725472470000|2024-09-04 17:54:30|106660.6|106610.6|106664.6|106614.6|106664.9|106614.9|106660.6|106610.6|20
1725472480000|2024-09-04 17:54:40|106664.8|106614.8|106665|106615|106665|106615|106664.6|106614.6|5
1725472490000|2024-09-04 17:54:50|106664.9|106614.9|106665|106615|106665.2|106615.2|106664.9|106614.9|4
1725472500000|2024-09-04 17:55:00|106664.5|106614.5|106664.2|106614.2|106664.5|106614.5|106661.3|106611.3|11
1725472510000|2024-09-04 17:55:10|106665.3|106615.3|106674.1|106624.1|106674.5|106624.5|106665.3|106615.3|15
1725472520000|2024-09-04 17:55:20|106674|106624|106676.4|106626.4|106676.4|106626.4|106674|106624|12
1725472530000|2024-09-04 17:55:30|106676.3|106626.3|106677.4|106627.4|106678.2|106628.2|106676.3|106626.3|17
1725472540000|2024-09-04 17:55:40|106676.9|106626.9|106677|106627|106677.1|106627.1|106675.9|106625.9|10
1725472550000|2024-09-04 17:55:50|106676.9|106626.9|106677.1|106627.1|106677.1|106627.1|106675.1|106625.1|9
1725472560000|2024-09-04 17:56:00|106677.6|106627.6|106680.3|106630.3|106680.3|106630.3|106676.1|106626.1|16
1725472570000|2024-09-04 17:56:10|106680.5|106630.5|106683.4|106633.4|106683.4|106633.4|106680.4|106630.4|12
1725472580000|2024-09-04 17:56:20|106684.5|106634.5|106685.6|106635.6|106687.1|106637.1|106684.5|106634.5|10
1725472590000|2024-09-04 17:56:30|106685.7|106635.7|106685.1|106635.1|106685.7|106635.7|106685.1|106635.1|4
1725472600000|2024-09-04 17:56:40|106685|106635|106684.6|106634.6|106685|106635|106684.5|106634.5|4
1725472610000|2024-09-04 17:56:50|106684|106634|106660.6|106610.6|106684|106634|106658.5|106608.5|18
1725472620000|2024-09-04 17:57:00|106661.9|106611.9|106660.6|106610.6|106661.9|106611.9|106660.2|106610.2|11
1725472630000|2024-09-04 17:57:10|106660.4|106610.4|106661.1|106611.1|106664|106614|106660.4|106610.4|19
1725472640000|2024-09-04 17:57:20|106660.1|106610.1|106639.2|106589.2|106660.1|106610.1|106637.2|106587.2|19
1725472650000|2024-09-04 17:57:30|106639.5|106589.5|106640.1|106590.1|106640.3|106590.3|106639.5|106589.5|12
1725472660000|2024-09-04 17:57:40|106641|106591|106641.4|106591.4|106641.7|106591.7|106640.7|106590.7|11
1725472670000|2024-09-04 17:57:50|106641.7|106591.7|106645.1|106595.1|106645.2|106595.2|106641.7|106591.7|10
1725472680000|2024-09-04 17:58:00|106645.7|106595.7|106658.9|106608.9|106658.9|106608.9|106645.7|106595.7|20
1725472690000|2024-09-04 17:58:10|106659.2|106609.2|106659.7|106609.7|106661.9|106611.9|106659.2|106609.2|11
1725472700000|2024-09-04 17:58:20|106659.8|106609.8|106654.2|106604.2|106663.3|106613.3|106652.5|106602.5|21
1725472710000|2024-09-04 17:58:30|106654.6|106604.6|106642.3|106592.3|106654.6|106604.6|106642.3|106592.3|12
1725472720000|2024-09-04 17:58:40|106643.9|106593.9|106641.5|106591.5|106643.9|106593.9|106640.6|106590.6|31
1725472730000|2024-09-04 17:58:50|106641.3|106591.3|106631.7|106581.7|106641.3|106591.3|106631|106581|20
1725472740000|2024-09-04 17:59:00|106631.6|106581.6|106631.1|106581.1|106631.7|106581.7|106627.5|106577.5|37
1725472750000|2024-09-04 17:59:10|106631.7|106581.7|106632.2|106582.2|106632.9|106582.9|106629.1|106579.1|43
1725472760000|2024-09-04 17:59:20|106632.5|106582.5|106634.9|106584.9|106641.4|106591.4|106631.9|106581.9|35
1725472770000|2024-09-04 17:59:30|106634.7|106584.7|106628.8|106578.8|106634.7|106584.7|106624.3|106574.3|41
1725472780000|2024-09-04 17:59:40|106629|106579|106639.7|106589.7|106640.1|106590.1|106625.8|106575.8|24
1725472790000|2024-09-04 17:59:50|106641|106591|106646|106596|106647.6|106597.6|106638.4|106588.4|30
1725472800000|2024-09-04 18:00:00|106647.6|106597.6|106644.1|106594.1|106649|106599|106643.8|106593.8|26
1725472810000|2024-09-04 18:00:10|106644.4|106594.4|106649.1|106599.1|106649.5|106599.5|106644.4|106594.4|20
1725472820000|2024-09-04 18:00:20|106648.5|106598.5|106647.4|106597.4|106649.2|106599.2|106647.3|106597.3|10
1725472830000|2024-09-04 18:00:30|106647|106597|106645.3|106595.3|106649|106599|106645.3|106595.3|19
1725472840000|2024-09-04 18:00:40|106642.1|106592.1|106635.5|106585.5|106642.1|106592.1|106635.5|106585.5|17
1725472850000|2024-09-04 18:00:50|106635.6|106585.6|106645.6|106595.6|106645.8|106595.8|106635.3|106585.3|22
1725472860000|2024-09-04 18:01:00|106645.7|106595.7|106642.6|106592.6|106645.7|106595.7|106641.5|106591.5|20
1725472870000|2024-09-04 18:01:10|106642.4|106592.4|106645.9|106595.9|106645.9|106595.9|106642.3|106592.3|18
1725472880000|2024-09-04 18:01:20|106646.3|106596.3|106645.9|106595.9|106647.9|106597.9|106645.7|106595.7|17
1725472890000|2024-09-04 18:01:30|106645.6|106595.6|106646.4|106596.4|106647.2|106597.2|106644.5|106594.5|16
1725472900000|2024-09-04 18:01:40|106646.8|106596.8|106616.8|106566.8|106647.5|106597.5|106616.8|106566.8|28
1725472910000|2024-09-04 18:01:50|106616.5|106566.5|106607|106557|106617.6|106567.6|106605.8|106555.8|15
1725472920000|2024-09-04 18:02:00|106606.1|106556.1|106608.8|106558.8|106609.8|106559.8|106602.7|106552.7|29
1725472930000|2024-09-04 18:02:10|106609|106559|106609.4|106559.4|106610.7|106560.7|106609|106559|15
1725472940000|2024-09-04 18:02:20|106610.9|106560.9|106617.7|106567.7|106618.7|106568.7|106608.4|106558.4|24
1725472950000|2024-09-04 18:02:30|106617.6|106567.6|106616.5|106566.5|106619.1|106569.1|106616.5|106566.5|12
1725472960000|2024-09-04 18:02:40|106616|106566|106612.2|106562.2|106616.3|106566.3|106610.8|106560.8|14
1725472970000|2024-09-04 18:02:50|106611.5|106561.5|106611.4|106561.4|106612.2|106562.2|106610.1|106560.1|9
1725472980000|2024-09-04 18:03:00|106611|106561|106613.9|106563.9|106614|106564|106611|106561|14
1725472990000|2024-09-04 18:03:10|106613.6|106563.6|106616|106566|106617.7|106567.7|106612.9|106562.9|21
1725473000000|2024-09-04 18:03:20|106615.7|106565.7|106613.3|106563.3|106615.7|106565.7|106612.3|106562.3|10
1725473010000|2024-09-04 18:03:30|106613.2|106563.2|106612|106562|106613.2|106563.2|106611.7|106561.7|6
1725473020000|2024-09-04 18:03:40|106612.7|106562.7|106613.1|106563.1|106613.3|106563.3|106611.8|106561.8|6
1725473030000|2024-09-04 18:03:50|106612.5|106562.5|106604.9|106554.9|106612.5|106562.5|106603.5|106553.5|22
1725473040000|2024-09-04 18:04:00|106604.8|106554.8|106600.8|106550.8|106605.1|106555.1|106600|106550|13
1725473050000|2024-09-04 18:04:10|106600.5|106550.5|106600.5|106550.5|106600.5|106550.5|106599.1|106549.1|14
1725473060000|2024-09-04 18:04:20|106601.1|106551.1|106604.8|106554.8|106605|106555|106601.1|106551.1|6
1725473070000|2024-09-04 18:04:30|106604.7|106554.7|106596.1|106546.1|106604.7|106554.7|106595.5|106545.5|16
1725473080000|2024-09-04 18:04:40|106596.4|106546.4|106597|106547|106597|106547|106592.9|106542.9|31
1725473090000|2024-09-04 18:04:50|106597.4|106547.4|106602.3|106552.3|106603.1|106553.1|106595.1|106545.1|26
1725473100000|2024-09-04 18:05:00|106602.1|106552.1|106602.5|106552.5|106604.4|106554.4|106599.4|106549.4|27
1725473110000|2024-09-04 18:05:10|106602.7|106552.7|106607.9|106557.9|106608.5|106558.5|106602.2|106552.2|23
1725473120000|2024-09-04 18:05:20|106607.6|106557.6|106609.2|106559.2|106609.4|106559.4|106607.6|106557.6|14
1725473130000|2024-09-04 18:05:30|106609.6|106559.6|106606.8|106556.8|106609.6|106559.6|106605.9|106555.9|14
1725473140000|2024-09-04 18:05:40|106607.1|106557.1|106607.2|106557.2|106609.1|106559.1|106607.1|106557.1|21
1725473150000|2024-09-04 18:05:50|106607.5|106557.5|106611.2|106561.2|106611.3|106561.3|106607.5|106557.5|17
1725473160000|2024-09-04 18:06:00|106610.8|106560.8|106608.7|106558.7|106611.2|106561.2|106608|106558|11
1725473170000|2024-09-04 18:06:10|106608.9|106558.9|106601.5|106551.5|106609.1|106559.1|106601.5|106551.5|9
1725473180000|2024-09-04 18:06:20|106601.4|106551.4|106596.5|106546.5|106604.1|106554.1|106596.5|106546.5|16
1725473190000|2024-09-04 18:06:30|106596.9|106546.9|106587.8|106537.8|106597.2|106547.2|106587|106537|29
1725473200000|2024-09-04 18:06:40|106588|106538|106588.2|106538.2|106588.2|106538.2|106586.9|106536.9|9
1725473210000|2024-09-04 18:06:50|106588|106538|106588.2|106538.2|106588.2|106538.2|106586.6|106536.6|7
1725473220000|2024-09-04 18:07:00|106588.3|106538.3|106585.2|106535.2|106588.3|106538.3|106584.6|106534.6|13
1725473230000|2024-09-04 18:07:10|106585.3|106535.3|106588.1|106538.1|106589.6|106539.6|106585.2|106535.2|12
1725473240000|2024-09-04 18:07:20|106589.5|106539.5|106597.9|106547.9|106599.4|106549.4|106589.5|106539.5|14
1725473250000|2024-09-04 18:07:30|106598.2|106548.2|106597.8|106547.8|106598.2|106548.2|106596.8|106546.8|16
1725473260000|2024-09-04 18:07:40|106598.2|106548.2|106590.3|106540.3|106598.5|106548.5|106587.9|106537.9|20
1725473270000|2024-09-04 18:07:50|106589.3|106539.3|106592.1|106542.1|106592.1|106542.1|106589|106539|11
1725473280000|2024-09-04 18:08:00|106591.9|106541.9|106593.8|106543.8|106593.8|106543.8|106591.9|106541.9|9
1725473290000|2024-09-04 18:08:10|106593.5|106543.5|106591.3|106541.3|106593.5|106543.5|106591.3|106541.3|7
1725473300000|2024-09-04 18:08:20|106591|106541|106583.8|106533.8|106591|106541|106583.8|106533.8|18
1725473310000|2024-09-04 18:08:30|106583.7|106533.7|106584.2|106534.2|106586.1|106536.1|106583.7|106533.7|20
1725473320000|2024-09-04 18:08:40|106583.9|106533.9|106579.2|106529.2|106583.9|106533.9|106578.6|106528.6|16
1725473330000|2024-09-04 18:08:50|106579|106529|106563.4|106538.4|106579.2|106538.9|106558.2|106523.2|27
1725473340000|2024-09-04 18:09:00|106563.7|106538.7|106575.5|106525.5|106577.6|106542.2|106561.3|106524.7|27
1725473350000|2024-09-04 18:09:10|106576.5|106526.5|106575.5|106525.5|106576.6|106526.6|106575.3|106525.3|9
1725473360000|2024-09-04 18:09:20|106575.1|106525.1|106574.7|106524.7|106575.1|106525.1|106574.6|106524.6|4
1725473370000|2024-09-04 18:09:30|106574.8|106524.8|106572.6|106522.6|106576.8|106526.8|106570.7|106520.7|22
1725473380000|2024-09-04 18:09:40|106572.9|106522.9|106575.6|106525.6|106575.7|106525.7|106572.4|106522.4|17
1725473390000|2024-09-04 18:09:50|106575.5|106525.5|106575.4|106525.4|106577.9|106527.9|106574.5|106524.5|19
1725473400000|2024-09-04 18:10:00|106574.3|106524.3|106568.8|106518.8|106575.2|106525.2|106563.1|106513.1|29
1725473410000|2024-09-04 18:10:10|106568.4|106518.4|106532.4|106482.4|106568.5|106518.5|106530.2|106480.2|34
1725473420000|2024-09-04 18:10:20|106532.1|106482.1|106525.8|106475.8|106532.1|106482.1|106523.3|106473.3|23
1725473430000|2024-09-04 18:10:30|106525.9|106475.9|106526.8|106476.8|106527.1|106477.1|106523.8|106473.8|16
1725473440000|2024-09-04 18:10:40|106526.9|106476.9|106529.7|106479.7|106530|106480|106525.7|106475.7|17
1725473450000|2024-09-04 18:10:50|106531.9|106481.9|106538|106488|106538|106488|106531.9|106481.9|17
1725473460000|2024-09-04 18:11:00|106537.6|106487.6|106537.6|106487.6|106537.6|106487.6|106537.2|106487.2|5
1725473470000|2024-09-04 18:11:10|106537.8|106487.8|106528|106478|106537.8|106487.8|106527.1|106477.1|17
1725473480000|2024-09-04 18:11:20|106527.7|106477.7|106529.4|106479.4|106529.4|106479.4|106527.7|106477.7|7
1725473490000|2024-09-04 18:11:30|106529.5|106479.5|106530.9|106480.9|106535.1|106485.1|106529.5|106479.5|23
1725473500000|2024-09-04 18:11:40|106531.3|106481.3|106527|106477|106532.6|106482.6|106527|106477|25
1725473510000|2024-09-04 18:11:50|106526.9|106476.9|106526.6|106476.6|106526.9|106476.9|106526.4|106476.4|5
1725473520000|2024-09-04 18:12:00|106526.5|106476.5|106513.5|106463.5|106526.5|106476.5|106512.5|106462.5|29
1725473530000|2024-09-04 18:12:10|106513.8|106463.8|106517.7|106467.7|106518.8|106468.8|106513.8|106463.8|10
1725473540000|2024-09-04 18:12:20|106517.8|106467.8|106507.3|106457.3|106518.2|106468.2|106507.3|106457.3|28
1725473550000|2024-09-04 18:12:30|106507.6|106457.6|106505.9|106455.9|106507.6|106457.6|106505.1|106455.1|24
1725473560000|2024-09-04 18:12:40|106506.5|106456.5|106506.3|106456.3|106507.1|106457.1|106506.2|106456.2|8
1725473570000|2024-09-04 18:12:50|106506.4|106456.4|106506.6|106456.6|106506.9|106456.9|106506.3|106456.3|9
1725473580000|2024-09-04 18:13:00|106506.3|106456.3|106502.9|106452.9|106506.3|106456.3|106501.7|106451.7|16
1725473590000|2024-09-04 18:13:10|106503.2|106453.2|106499.5|106449.5|106503.9|106453.9|106499.5|106449.5|16
1725473600000|2024-09-04 18:13:20|106499.2|106449.2|106497.3|106447.3|106499.2|106449.2|106497.3|106447.3|9
1725473610000|2024-09-04 18:13:30|106496.8|106446.8|106493.9|106443.9|106496.8|106446.8|106493.9|106443.9|14
1725473620000|2024-09-04 18:13:40|106493.3|106443.3|106483.3|106433.3|106494.6|106444.6|106481.7|106431.7|30
1725473630000|2024-09-04 18:13:50|106482|106432|106480|106430|106482|106432|106480|106430|8
1725473640000|2024-09-04 18:14:00|106479.7|106429.7|106476|106426|106479.7|106429.7|106475.1|106425.1|9
1725473650000|2024-09-04 18:14:10|106476.1|106426.1|106476.7|106426.7|106477.5|106427.5|106476.1|106426.1|6
1725473660000|2024-09-04 18:14:20|106477|106427|106476.6|106426.6|106477.1|106427.1|106474.8|106424.8|12
1725473670000|2024-09-04 18:14:30|106476.7|106426.7|106473|106423|106480|106430|106473|106423|21
1725473680000|2024-09-04 18:14:40|106473.6|106423.6|106476.5|106426.5|106476.5|106426.5|106473.3|106423.3|7
1725473690000|2024-09-04 18:14:50|106477|106427|106478.9|106428.9|106481.1|106431.1|106476.4|106426.4|18
1725473700000|2024-09-04 18:15:00|106479.4|106429.4|106478.4|106428.4|106479.6|106429.6|106477.9|106427.9|10
1725473710000|2024-09-04 18:15:10|106477.8|106427.8|106478|106428|106478.5|106428.5|106477.3|106427.3|6
1725473720000|2024-09-04 18:15:20|106477.8|106427.8|106463.5|106413.5|106478.4|106428.4|106461.9|106411.9|24
1725473730000|2024-09-04 18:15:30|106463.3|106413.3|106459.5|106409.5|106463.3|106413.3|106459.5|106409.5|12
1725473740000|2024-09-04 18:15:40|106459.9|106409.9|106456|106406|106460.2|106410.2|106456|106406|27
1725473750000|2024-09-04 18:15:50|106457|106407|106457.5|106407.5|106458.2|106408.2|106456|106406|8
1725473760000|2024-09-04 18:16:00|106457.6|106407.6|106452.8|106402.8|106457.6|106407.6|106452.6|106402.6|27
1725473770000|2024-09-04 18:16:10|106451.5|106401.5|106456.6|106406.6|106456.6|106406.6|106451.5|106401.5|19
1725473780000|2024-09-04 18:16:20|106455.6|106405.6|106454.1|106404.1|106455.6|106405.6|106454.1|106404.1|9
1725473790000|2024-09-04 18:16:30|106454.4|106404.4|106457.3|106407.3|106457.3|106407.3|106452.4|106402.4|22
1725473800000|2024-09-04 18:16:40|106457.7|106407.7|106454.4|106404.4|106459|106409|106451.3|106401.3|26
1725473810000|2024-09-04 18:16:50|106454.1|106404.1|106454.1|106404.1|106455|106405|106454.1|106404.1|12
1725473820000|2024-09-04 18:17:00|106454.8|106404.8|106460.7|106410.7|106462|106412|106454.8|106404.8|21
1725473830000|2024-09-04 18:17:10|106461|106411|106462.6|106412.6|106462.6|106412.6|106457.6|106407.6|20
1725473840000|2024-09-04 18:17:20|106463.1|106413.1|106460.4|106410.4|106463.5|106413.5|106460.4|106410.4|11
1725473850000|2024-09-04 18:17:30|106460.6|106410.6|106461.3|106411.3|106461.3|106411.3|106460.2|106410.2|6
1725473860000|2024-09-04 18:17:40|106461.6|106411.6|106463|106413|106463|106413|106461|106411|15
1725473870000|2024-09-04 18:17:50|106463.8|106413.8|106465.2|106415.2|106465.2|106415.2|106463.8|106413.8|8
1725473880000|2024-09-04 18:18:00|106465.5|106415.5|106471.6|106421.6|106472.6|106422.6|106465.5|106415.5|17
1725473890000|2024-09-04 18:18:10|106470.8|106420.8|106478.3|106428.3|106478.4|106428.4|106468.6|106418.6|19
1725473900000|2024-09-04 18:18:20|106477.3|106427.3|106473.5|106423.5|106478.8|106428.8|106472.9|106422.9|22
1725473910000|2024-09-04 18:18:30|106473.4|106423.4|106472.6|106422.6|106474.1|106424.1|106472.3|106422.3|9
1725473920000|2024-09-04 18:18:40|106473.1|106423.1|106470.9|106420.9|106473.6|106423.6|106470.9|106420.9|12
1725473930000|2024-09-04 18:18:50|106471|106421|106477.1|106427.1|106477.1|106427.1|106470.9|106420.9|20
1725473940000|2024-09-04 18:19:00|106477|106427|106477.5|106427.5|106478|106428|106476.5|106426.5|11
1725473950000|2024-09-04 18:19:10|106476.6|106426.6|106473|106423|106477.1|106427.1|106472.9|106422.9|22
1725473960000|2024-09-04 18:19:20|106472.9|106422.9|106475.3|106425.3|106475.3|106425.3|106472.1|106422.1|14
1725473970000|2024-09-04 18:19:30|106475.2|106425.2|106473.6|106423.6|106476.3|106426.3|106473.2|106423.2|14
1725473980000|2024-09-04 18:19:40|106473.4|106423.4|106472.1|106422.1|106473.4|106423.4|106472|106422|6
1725473990000|2024-09-04 18:19:50|106472.5|106422.5|106471.6|106421.6|106472.5|106422.5|106471.6|106421.6|6
1725474000000|2024-09-04 18:20:00|106472|106422|106471.2|106421.2|106472.8|106422.8|106471.2|106421.2|14
1725474010000|2024-09-04 18:20:10|106471.5|106421.5|106465|106415|106471.5|106421.5|106464|106414|29
1725474020000|2024-09-04 18:20:20|106464.7|106414.7|106464.7|106414.7|106467.3|106417.3|106462.9|106412.9|27
1725474030000|2024-09-04 18:20:30|106465.4|106415.4|106465.2|106415.2|106465.9|106415.9|106464.5|106414.5|14
1725474040000|2024-09-04 18:20:40|106465.6|106415.6|106465|106415|106465.7|106415.7|106463.5|106413.5|11
1725474050000|2024-09-04 18:20:50|106464.3|106414.3|106466.5|106416.5|106466.6|106416.6|106464.3|106414.3|16
1725474060000|2024-09-04 18:21:00|106466.4|106416.4|106467.4|106417.4|106467.4|106417.4|106465.4|106415.4|9
1725474070000|2024-09-04 18:21:10|106467.5|106417.5|106472.2|106422.2|106472.2|106422.2|106467.5|106417.5|10
1725474080000|2024-09-04 18:21:20|106471.9|106421.9|106458.6|106408.6|106471.9|106421.9|106458.2|106408.2|27
1725474090000|2024-09-04 18:21:30|106458.2|106408.2|106463|106413|106463.4|106413.4|106456.8|106406.8|29
1725474100000|2024-09-04 18:21:40|106463.6|106413.6|106465.9|106415.9|106468.1|106418.1|106463.6|106413.6|24
1725474110000|2024-09-04 18:21:50|106465.6|106415.6|106464.8|106414.8|106465.6|106415.6|106463.5|106413.5|13
1725474120000|2024-09-04 18:22:00|106464.7|106414.7|106462.9|106412.9|106464.7|106414.7|106462.8|106412.8|14
1725474130000|2024-09-04 18:22:10|106463|106413|106463.2|106413.2|106464.6|106414.6|106462.7|106412.7|18
1725474140000|2024-09-04 18:22:20|106463.7|106413.7|106472.3|106422.3|106473.2|106423.2|106463.7|106413.7|27
1725474150000|2024-09-04 18:22:30|106472.1|106422.1|106474.3|106424.3|106477.6|106427.6|106472.1|106422.1|19
1725474160000|2024-09-04 18:22:40|106474.6|106424.6|106481.6|106431.6|106481.6|106431.6|106473.3|106423.3|13
1725474170000|2024-09-04 18:22:50|106481.5|106431.5|106528|106478|106529|106479|106481.5|106431.5|44
1725474180000|2024-09-04 18:23:00|106528.3|106478.3|106522.2|106472.2|106528.7|106478.7|106520.5|106470.5|30
1725474190000|2024-09-04 18:23:10|106522.6|106472.6|106522.4|106472.4|106523.3|106473.3|106520.6|106470.6|17
1725474200000|2024-09-04 18:23:20|106522.8|106472.8|106523.6|106473.6|106524.2|106474.2|106522.8|106472.8|9
1725474210000|2024-09-04 18:23:30|106524.1|106474.1|106533.7|106483.7|106534.6|106484.6|106524.1|106474.1|21
1725474220000|2024-09-04 18:23:40|106534|106484|106540.6|106490.6|106540.7|106490.7|106532.8|106482.8|31
1725474230000|2024-09-04 18:23:50|106540.1|106490.1|106540.5|106490.5|106540.5|106490.5|106539.7|106489.7|9
1725474240000|2024-09-04 18:24:00|106540.4|106490.4|106537.3|106487.3|106543.6|106493.6|106536.9|106486.9|32
1725474250000|2024-09-04 18:24:10|106536.9|106486.9|106524|106474|106537.5|106487.5|106524|106474|25
1725474260000|2024-09-04 18:24:20|106523.8|106473.8|106535|106485|106535|106485|106518.7|106468.7|20
1725474270000|2024-09-04 18:24:30|106537.6|106487.6|106555|106505|106555|106505|106537.6|106487.6|38
1725474280000|2024-09-04 18:24:40|106555.2|106505.2|106550.4|106500.4|106556.3|106506.3|106550.2|106500.2|25
1725474290000|2024-09-04 18:24:50|106550|106500|106549.3|106499.3|106550.6|106500.6|106549.3|106499.3|11
1725474300000|2024-09-04 18:25:00|106550|106500|106546.4|106496.4|106552|106502|106546.3|106496.3|21
1725474310000|2024-09-04 18:25:10|106544.7|106494.7|106545.6|106495.6|106545.7|106495.7|106544.7|106494.7|8
1725474320000|2024-09-04 18:25:20|106545.3|106495.3|106544.6|106494.6|106545.5|106495.5|106543.7|106493.7|21
1725474330000|2024-09-04 18:25:30|106544.5|106494.5|106529.5|106479.5|106544.5|106494.5|106529.5|106479.5|18
1725474340000|2024-09-04 18:25:40|106529.6|106479.6|106521.9|106471.9|106529.6|106479.6|106521|106471|34
1725474350000|2024-09-04 18:25:50|106521.8|106471.8|106511.9|106461.9|106521.8|106471.8|106510.2|106460.2|11
1725474360000|2024-09-04 18:26:00|106509.5|106459.5|106506.2|106456.2|106509.5|106459.5|106506.2|106456.2|12
1725474370000|2024-09-04 18:26:10|106505.8|106455.8|106503.3|106453.3|106506.7|106456.7|106503.3|106453.3|23
1725474380000|2024-09-04 18:26:20|106502.7|106452.7|106506.7|106456.7|106507.8|106457.8|106501.3|106451.3|18
1725474390000|2024-09-04 18:26:30|106506.5|106456.5|106503.8|106453.8|106506.5|106456.5|106503.8|106453.8|5
1725474400000|2024-09-04 18:26:40|106505.1|106455.1|106506.1|106456.1|106506.1|106456.1|106504.5|106454.5|10
1725474410000|2024-09-04 18:26:50|106505.8|106455.8|106511|106461|106511.3|106461.3|106505.5|106455.5|13
1725474420000|2024-09-04 18:27:00|106510.9|106460.9|106512.8|106462.8|106512.8|106462.8|106510.9|106460.9|10
1725474430000|2024-09-04 18:27:10|106512.9|106462.9|106512.4|106462.4|106513.2|106463.2|106511.3|106461.3|15
1725474440000|2024-09-04 18:27:20|106512.3|106462.3|106510.5|106460.5|106512.8|106462.8|106508.3|106458.3|11
1725474450000|2024-09-04 18:27:30|106509.5|106459.5|106515|106465|106515|106465|106509.5|106459.5|12
1725474460000|2024-09-04 18:27:40|106514.9|106464.9|106518.1|106468.1|106519.3|106469.3|106514.1|106464.1|19
1725474470000|2024-09-04 18:27:50|106517.8|106467.8|106518.8|106468.8|106520.2|106470.2|106517.1|106467.1|9
1725474480000|2024-09-04 18:28:00|106519.2|106469.2|106527.1|106477.1|106527.8|106477.8|106518.2|106468.2|19
1725474490000|2024-09-04 18:28:10|106527.8|106477.8|106529.8|106479.8|106530.4|106480.4|106527.8|106477.8|17
1725474500000|2024-09-04 18:28:20|106529.9|106479.9|106529.9|106479.9|106531|106481|106529.5|106479.5|10
1725474510000|2024-09-04 18:28:30|106530.4|106480.4|106534.3|106484.3|106534.3|106484.3|106530.4|106480.4|15
1725474520000|2024-09-04 18:28:40|106534.2|106484.2|106550.8|106500.8|106551.2|106501.2|106534.2|106484.2|29
1725474530000|2024-09-04 18:28:50|106550.6|106500.6|106553.2|106503.2|106553.2|106503.2|106550.6|106500.6|9
1725474540000|2024-09-04 18:29:00|106553.6|106503.6|106557.2|106507.2|106560.1|106510.1|106553.6|106503.6|15
1725474550000|2024-09-04 18:29:10|106557|106507|106557|106507|106557|106507|106556.9|106506.9|3
1725474560000|2024-09-04 18:29:20|106557.2|106507.2|106558.8|106508.8|106560.3|106510.3|106557.2|106507.2|8
1725474570000|2024-09-04 18:29:30|106558|106508|106557.3|106507.3|106558.7|106508.7|106557.3|106507.3|11
1725474580000|2024-09-04 18:29:40|106557.2|106507.2|106557.1|106507.1|106557.2|106507.2|106557.1|106507.1|2
1725474590000|2024-09-04 18:29:50|106556.8|106506.8|106556.7|106506.7|106557.4|106507.4|106556.7|106506.7|5
1725474600000|2024-09-04 18:30:00|106555.5|106505.5|106561.1|106511.1|106561.1|106511.1|106552.1|106502.1|14
1725474610000|2024-09-04 18:30:10|106560.8|106510.8|106558.2|106508.2|106561.1|106511.1|106556.9|106506.9|12
1725474620000|2024-09-04 18:30:20|106558.1|106508.1|106557|106507|106558.1|106508.1|106556.9|106506.9|6
1725474630000|2024-09-04 18:30:30|106557.6|106507.6|106551.2|106501.2|106558.9|106508.9|106551.2|106501.2|16
1725474640000|2024-09-04 18:30:40|106549.9|106499.9|106551.6|106501.6|106553.5|106503.5|106549.6|106499.6|22
1725474650000|2024-09-04 18:30:50|106551.2|106501.2|106548.2|106498.2|106551.2|106501.2|106547.4|106497.4|19
1725474660000|2024-09-04 18:31:00|106548.3|106498.3|106531.1|106481.1|106548.3|106498.3|106529.4|106479.4|35
1725474670000|2024-09-04 18:31:10|106531.6|106481.6|106530.6|106480.6|106534|106484|106529.6|106479.6|26
1725474680000|2024-09-04 18:31:20|106530.8|106480.8|106526.3|106476.3|106530.8|106480.8|106526.1|106476.1|12
1725474690000|2024-09-04 18:31:30|106526.5|106476.5|106523.1|106473.1|106527.7|106477.7|106523.1|106473.1|20
1725474700000|2024-09-04 18:31:40|106522.9|106472.9|106521.2|106471.2|106522.9|106472.9|106519.8|106469.8|10
1725474710000|2024-09-04 18:31:50|106520.9|106470.9|106518.9|106468.9|106520.9|106470.9|106518.8|106468.8|11
1725474720000|2024-09-04 18:32:00|106518.3|106468.3|106511.9|106461.9|106518.3|106468.3|106511.6|106461.6|19
1725474730000|2024-09-04 18:32:10|106511.6|106461.6|106510.9|106460.9|106512.1|106462.1|106510.9|106460.9|10
1725474740000|2024-09-04 18:32:20|106511.3|106461.3|106517.7|106467.7|106519.5|106469.5|106511.3|106461.3|18
1725474750000|2024-09-04 18:32:30|106518|106468|106521.6|106471.6|106521.6|106471.6|106518|106468|12
1725474760000|2024-09-04 18:32:40|106521.4|106471.4|106519.1|106469.1|106521.4|106471.4|106519|106469|7
1725474770000|2024-09-04 18:32:50|106518.8|106468.8|106529.9|106479.9|106530.5|106480.5|106518.8|106468.8|36
1725474780000|2024-09-04 18:33:00|106529.7|106479.7|106533.9|106483.9|106535|106485|106529.7|106479.7|26
1725474790000|2024-09-04 18:33:10|106533.6|106483.6|106540.1|106490.1|106540.1|106490.1|106532.2|106482.2|21
1725474800000|2024-09-04 18:33:20|106540.3|106490.3|106539.2|106489.2|106540.7|106490.7|106539.2|106489.2|8
1725474810000|2024-09-04 18:33:30|106538.6|106488.6|106539.2|106489.2|106540.6|106490.6|106536.8|106486.8|19
1725474820000|2024-09-04 18:33:40|106539.9|106489.9|106535.7|106485.7|106540.5|106490.5|106534.2|106484.2|21
1725474830000|2024-09-04 18:33:50|106535.9|106485.9|106537.2|106487.2|106538.1|106488.1|106535.8|106485.8|14
1725474840000|2024-09-04 18:34:00|106537.1|106487.1|106534.4|106484.4|106537.2|106487.2|106534.4|106484.4|7
1725474850000|2024-09-04 18:34:10|106535.1|106485.1|106531.5|106481.5|106535.1|106485.1|106530.5|106480.5|14
1725474860000|2024-09-04 18:34:20|106531.6|106481.6|106531.6|106481.6|106531.7|106481.7|106531.6|106481.6|3
1725474870000|2024-09-04 18:34:30|106531.7|106481.7|106531.7|106481.7|106532.3|106482.3|106531.7|106481.7|7
1725474880000|2024-09-04 18:34:40|106532|106482|106536.2|106486.2|106538.8|106488.8|106532|106482|21
1725474890000|2024-09-04 18:34:50|106535.6|106485.6|106533.9|106483.9|106535.6|106485.6|106533.4|106483.4|7
1725474900000|2024-09-04 18:35:00|106533.8|106483.8|106538.6|106488.6|106538.8|106488.8|106533.4|106483.4|9
1725474910000|2024-09-04 18:35:10|106539.4|106489.4|106533.4|106483.4|106539.9|106489.9|106533.4|106483.4|25
1725474920000|2024-09-04 18:35:20|106532.3|106482.3|106531.2|106481.2|106532.3|106482.3|106531.2|106481.2|6
1725474930000|2024-09-04 18:35:30|106532.1|106482.1|106531.4|106481.4|106532.2|106482.2|106531.4|106481.4|9
1725474940000|2024-09-04 18:35:40|106531.3|106481.3|106528.1|106478.1|106531.6|106481.6|106526.6|106476.6|14
1725474950000|2024-09-04 18:35:50|106527.7|106477.7|106527.9|106477.9|106527.9|106477.9|106527.7|106477.7|3
1725474960000|2024-09-04 18:36:00|106528.2|106478.2|106527.7|106477.7|106528.2|106478.2|106527.6|106477.6|6
1725474970000|2024-09-04 18:36:10|106528.3|106478.3|106525.2|106475.2|106528.8|106478.8|106525.2|106475.2|8
1725474980000|2024-09-04 18:36:20|106524.1|106474.1|106520.9|106470.9|106524.1|106474.1|106520.9|106470.9|5
1725474990000|2024-09-04 18:36:30|106520.8|106470.8|106519.1|106469.1|106520.8|106470.8|106519.1|106469.1|4
1725475000000|2024-09-04 18:36:40|106519.4|106469.4|106517.3|106467.3|106519.4|106469.4|106515.9|106465.9|18
1725475010000|2024-09-04 18:36:50|106517.1|106467.1|106519.9|106469.9|106520.2|106470.2|106516.2|106466.2|16
1725475020000|2024-09-04 18:37:00|106519.8|106469.8|106520.3|106470.3|106520.3|106470.3|106519.6|106469.6|12
1725475030000|2024-09-04 18:37:10|106520.1|106470.1|106524.3|106474.3|106525.9|106475.9|106520.1|106470.1|22
1725475040000|2024-09-04 18:37:20|106522.2|106472.2|106522.9|106472.9|106522.9|106472.9|106521.3|106471.3|10
1725475050000|2024-09-04 18:37:30|106523|106473|106530.3|106480.3|106530.6|106480.6|106523|106473|12
1725475060000|2024-09-04 18:37:40|106530.6|106480.6|106529.3|106479.3|106531.2|106481.2|106529.3|106479.3|15
1725475070000|2024-09-04 18:37:50|106529.1|106479.1|106528.8|106478.8|106529.1|106479.1|106528.8|106478.8|4
1725475080000|2024-09-04 18:38:00|106528.5|106478.5|106525.2|106475.2|106529|106479|106525.2|106475.2|10
1725475090000|2024-09-04 18:38:10|106525.5|106475.5|106528.1|106478.1|106529.2|106479.2|106525.5|106475.5|24
1725475100000|2024-09-04 18:38:20|106529.7|106479.7|106532.1|106482.1|106534.3|106484.3|106529.6|106479.6|19
1725475110000|2024-09-04 18:38:30|106532.8|106482.8|106535.4|106485.4|106535.4|106485.4|106532.5|106482.5|17
1725475120000|2024-09-04 18:38:40|106535.5|106485.5|106535.5|106485.5|106535.5|106485.5|106535.5|106485.5|1
1725475130000|2024-09-04 18:38:50|106535|106485|106535.6|106485.6|106535.6|106485.6|106535|106485|5
1725475140000|2024-09-04 18:39:00|106535|106485|106525.4|106475.4|106535|106485|106525.4|106475.4|14
1725475150000|2024-09-04 18:39:10|106525.5|106475.5|106522.4|106472.4|106526.2|106476.2|106522.4|106472.4|8
1725475160000|2024-09-04 18:39:20|106521.9|106471.9|106521.6|106471.6|106522|106472|106521.6|106471.6|6
1725475170000|2024-09-04 18:39:30|106521.4|106471.4|106522|106472|106522.3|106472.3|106521.4|106471.4|5
1725475180000|2024-09-04 18:39:40|106522.1|106472.1|106519.4|106469.4|106522.9|106472.9|106519.1|106469.1|11
1725475190000|2024-09-04 18:39:50|106519.3|106469.3|106519.4|106469.4|106520.1|106470.1|106518.9|106468.9|9
1725475200000|2024-09-04 18:40:00|106520|106470|106518.8|106468.8|106520|106470|106518.1|106468.1|8
1725475210000|2024-09-04 18:40:10|106518.5|106468.5|106515.5|106465.5|106518.7|106468.7|106515.1|106465.1|26
1725475220000|2024-09-04 18:40:20|106515.8|106465.8|106521.5|106471.5|106521.8|106471.8|106515.1|106465.1|26
1725475230000|2024-09-04 18:40:30|106521.2|106471.2|106516.7|106466.7|106521.3|106471.3|106516.2|106466.2|9
1725475240000|2024-09-04 18:40:40|106516.6|106466.6|106517.4|106467.4|106517.4|106467.4|106515.9|106465.9|16
1725475250000|2024-09-04 18:40:50|106517.7|106467.7|106511.6|106461.6|106518.2|106468.2|106511|106461|10
1725475260000|2024-09-04 18:41:00|106511|106461|106506.5|106456.5|106511.6|106461.6|106506.5|106456.5|17
1725475270000|2024-09-04 18:41:10|106506.6|106456.6|106509.8|106459.8|106511.2|106461.2|106506.6|106456.6|15
1725475280000|2024-09-04 18:41:20|106509.6|106459.6|106509.8|106459.8|106509.9|106459.9|106508|106458|17
1725475290000|2024-09-04 18:41:30|106510.3|106460.3|106512|106462|106512.3|106462.3|106510.3|106460.3|8
1725475300000|2024-09-04 18:41:40|106512.7|106462.7|106510.3|106460.3|106513.2|106463.2|106510.3|106460.3|13
1725475310000|2024-09-04 18:41:50|106509.8|106459.8|106526.1|106476.1|106527.3|106477.3|106509.2|106459.2|20
1725475320000|2024-09-04 18:42:00|106526|106476|106523.6|106473.6|106526|106476|106523.6|106473.6|15
1725475330000|2024-09-04 18:42:10|106523.7|106473.7|106524.3|106474.3|106524.3|106474.3|106523.6|106473.6|7
1725475340000|2024-09-04 18:42:20|106524|106474|106522.5|106472.5|106524|106474|106522.1|106472.1|5
1725475350000|2024-09-04 18:42:30|106522.4|106472.4|106522.5|106472.5|106522.7|106472.7|106521.8|106471.8|7
1725475360000|2024-09-04 18:42:40|106522.2|106472.2|106520.4|106470.4|106522.2|106472.2|106520.1|106470.1|4
1725475370000|2024-09-04 18:42:50|106520.2|106470.2|106520.8|106470.8|106520.8|106470.8|106520|106470|5
1725475380000|2024-09-04 18:43:00|106520.9|106470.9|106521.1|106471.1|106521.1|106471.1|106520.8|106470.8|3
1725475400000|2024-09-04 18:43:20|106521.3|106471.3|106519.9|106469.9|106521.7|106471.7|106519.9|106469.9|6
1725475410000|2024-09-04 18:43:30|106520|106470|106520.8|106470.8|106520.8|106470.8|106519.9|106469.9|5
1725475420000|2024-09-04 18:43:40|106521.2|106471.2|106522.2|106472.2|106522.2|106472.2|106520.2|106470.2|7
1725475430000|2024-09-04 18:43:50|106522.5|106472.5|106522.3|106472.3|106522.5|106472.5|106522.2|106472.2|3
1725475440000|2024-09-04 18:44:00|106521.9|106471.9|106518.1|106468.1|106521.9|106471.9|106516.8|106466.8|17
1725475450000|2024-09-04 18:44:10|106518.2|106468.2|106517.8|106467.8|106518.2|106468.2|106517.7|106467.7|5
1725475460000|2024-09-04 18:44:20|106517.7|106467.7|106511.9|106461.9|106518.4|106468.4|106510.9|106460.9|12
1725475470000|2024-09-04 18:44:30|106512.2|106462.2|106513.1|106463.1|106515.7|106465.7|106512.2|106462.2|29
1725475480000|2024-09-04 18:44:40|106512.9|106462.9|106512.4|106462.4|106513.5|106463.5|106511.8|106461.8|14
1725475490000|2024-09-04 18:44:50|106513.1|106463.1|106513.7|106463.7|106513.7|106463.7|106513.1|106463.1|10
1725475500000|2024-09-04 18:45:00|106513.8|106463.8|106517.5|106467.5|106517.5|106467.5|106511.5|106461.5|16
1725475510000|2024-09-04 18:45:10|106517.3|106467.3|106511|106461|106517.3|106467.3|106511|106461|18
1725475520000|2024-09-04 18:45:20|106511.1|106461.1|106510.8|106460.8|106512.2|106462.2|106510.8|106460.8|9
1725475530000|2024-09-04 18:45:30|106510.6|106460.6|106512.3|106462.3|106512.3|106462.3|106510.5|106460.5|11
1725475540000|2024-09-04 18:45:40|106511.8|106461.8|106509.5|106459.5|106512.2|106462.2|106509.5|106459.5|20
1725475550000|2024-09-04 18:45:50|106509.3|106459.3|106506.9|106456.9|106509.3|106459.3|106506.3|106456.3|9
1725475560000|2024-09-04 18:46:00|106507|106457|106499.3|106449.3|106507.1|106457.1|106499.2|106449.2|16
1725475570000|2024-09-04 18:46:10|106499.8|106449.8|106503.9|106453.9|106503.9|106453.9|106499.8|106449.8|6
1725475580000|2024-09-04 18:46:20|106503.8|106453.8|106504.8|106454.8|106504.8|106454.8|106503.7|106453.7|8
1725475590000|2024-09-04 18:46:30|106504.9|106454.9|106504.7|106454.7|106505.1|106455.1|106504.7|106454.7|4
1725475600000|2024-09-04 18:46:40|106503.5|106453.5|106504.3|106454.3|106504.4|106454.4|106503.3|106453.3|13
1725475610000|2024-09-04 18:46:50|106504.4|106454.4|106506.5|106456.5|106507.9|106457.9|106504.3|106454.3|9
1725475620000|2024-09-04 18:47:00|106505.9|106455.9|106504.7|106454.7|106505.9|106455.9|106503.9|106453.9|11
1725475630000|2024-09-04 18:47:10|106504.9|106454.9|106509.2|106459.2|106509.6|106459.6|106504.9|106454.9|18
1725475640000|2024-09-04 18:47:20|106508.9|106458.9|106503.1|106453.1|106508.9|106458.9|106502|106452|15
1725475650000|2024-09-04 18:47:30|106502.7|106452.7|106502.7|106452.7|106502.7|106452.7|106501.4|106451.4|14
1725475660000|2024-09-04 18:47:40|106502.6|106452.6|106502.6|106452.6|106502.7|106452.7|106502.6|106452.6|5
1725475670000|2024-09-04 18:47:50|106502.3|106452.3|106504.9|106454.9|106504.9|106454.9|106502.3|106452.3|12
1725475680000|2024-09-04 18:48:00|106505|106455|106505.7|106455.7|106505.7|106455.7|106504.8|106454.8|10
1725475690000|2024-09-04 18:48:10|106505.6|106455.6|106505.2|106455.2|106505.6|106455.6|106505.2|106455.2|3
1725475700000|2024-09-04 18:48:20|106505.8|106455.8|106505.9|106455.9|106505.9|106455.9|106505.8|106455.8|2
1725475710000|2024-09-04 18:48:30|106506|106456|106510.7|106460.7|106511|106461|106504.5|106454.5|25
1725475720000|2024-09-04 18:48:40|106509.9|106459.9|106510.2|106460.2|106510.2|106460.2|106509.7|106459.7|10
1725475730000|2024-09-04 18:48:50|106509.9|106459.9|106511.1|106461.1|106511.2|106461.2|106509.9|106459.9|8
1725475740000|2024-09-04 18:49:00|106511.2|106461.2|106509.3|106459.3|106511.2|106461.2|106508.9|106458.9|9
1725475750000|2024-09-04 18:49:10|106509.6|106459.6|106513.7|106463.7|106513.7|106463.7|106509.6|106459.6|13
1725475760000|2024-09-04 18:49:20|106513.8|106463.8|106514.7|106464.7|106515|106465|106513.5|106463.5|18
1725475770000|2024-09-04 18:49:30|106514.5|106464.5|106520.4|106470.4|106520.4|106470.4|106513.5|106463.5|20
1725475780000|2024-09-04 18:49:40|106520.8|106470.8|106521.6|106471.6|106521.6|106471.6|106520.8|106470.8|5
1725475790000|2024-09-04 18:49:50|106521.9|106471.9|106522|106472|106522.2|106472.2|106521.9|106471.9|4
1725475800000|2024-09-04 18:50:00|106522.1|106472.1|106519.9|106469.9|106522.1|106472.1|106519.7|106469.7|6
1725475810000|2024-09-04 18:50:10|106520.2|106470.2|106519.6|106469.6|106520.2|106470.2|106519.6|106469.6|3
1725475820000|2024-09-04 18:50:20|106519.3|106469.3|106525|106475|106525|106475|106519.3|106469.3|14
1725475830000|2024-09-04 18:50:30|106524.6|106474.6|106524.2|106474.2|106524.7|106474.7|106523.8|106473.8|13
1725475840000|2024-09-04 18:50:40|106523.9|106473.9|106515.7|106465.7|106524.3|106474.3|106513.4|106463.4|26
1725475850000|2024-09-04 18:50:50|106516.2|106466.2|106515|106465|106516.3|106466.3|106515|106465|14
1725475860000|2024-09-04 18:51:00|106515.4|106465.4|106516.7|106466.7|106516.7|106466.7|106514.9|106464.9|20
1725475870000|2024-09-04 18:51:10|106516.9|106466.9|106516.7|106466.7|106516.9|106466.9|106516.4|106466.4|19
1725475880000|2024-09-04 18:51:20|106516.5|106466.5|106522.5|106472.5|106522.5|106472.5|106516.5|106466.5|29
1725475890000|2024-09-04 18:51:30|106523|106473|106522.8|106472.8|106524.7|106474.7|106521.5|106471.5|17
1725475900000|2024-09-04 18:51:40|106524.3|106474.3|106572.3|106522.3|106572.3|106522.3|106524.3|106474.3|52
1725475910000|2024-09-04 18:51:50|106571.8|106521.8|106575.2|106525.2|106578|106528|106569.9|106519.9|30
1725475920000|2024-09-04 18:52:00|106575.4|106525.4|106564.8|106514.8|106576.4|106526.4|106564.3|106514.3|29
1725475930000|2024-09-04 18:52:10|106566|106516|106556.4|106506.4|106566|106516|106555.8|106505.8|28
1725475940000|2024-09-04 18:52:20|106555.6|106505.6|106557.9|106507.9|106558.1|106508.1|106555.6|106505.6|8
1725475950000|2024-09-04 18:52:30|106558|106508|106558.4|106508.4|106558.4|106508.4|106556.9|106506.9|11
1725475960000|2024-09-04 18:52:40|106558.5|106508.5|106565.3|106515.3|106565.3|106515.3|106551.9|106501.9|56
1725475970000|2024-09-04 18:52:50|106564.7|106514.7|106570.2|106520.2|106573.4|106523.4|106564.2|106514.2|25
1725475980000|2024-09-04 18:53:00|106570.4|106520.4|106555|106505|106570.4|106520.4|106552.9|106502.9|31
1725475990000|2024-09-04 18:53:10|106554.7|106504.7|106555.9|106505.9|106557.7|106507.7|106553.3|106503.3|16
1725476000000|2024-09-04 18:53:20|106556.1|106506.1|106557|106507|106557|106507|106556.1|106506.1|5
1725476010000|2024-09-04 18:53:30|106556.9|106506.9|106555.3|106505.3|106557|106507|106554.6|106504.6|20
1725476020000|2024-09-04 18:53:40|106555.2|106505.2|106556.2|106506.2|106557.3|106507.3|106549.9|106499.9|21
1725476030000|2024-09-04 18:53:50|106556.1|106506.1|106559.3|106509.3|106559.7|106509.7|106553.8|106503.8|32
1725476040000|2024-09-04 18:54:00|106558.8|106508.8|106546.7|106496.7|106558.8|106508.8|106546.2|106496.2|39
1725476050000|2024-09-04 18:54:10|106546.5|106496.5|106533.9|106483.9|106546.5|106496.5|106532.5|106482.5|32
1725476060000|2024-09-04 18:54:20|106533.6|106483.6|106534.3|106484.3|106535.7|106485.7|106533.2|106483.2|15
1725476070000|2024-09-04 18:54:30|106534|106484|106537.7|106487.7|106538|106488|106534|106484|10
1725476080000|2024-09-04 18:54:40|106538.8|106488.8|106539.7|106489.7|106540|106490|106536.3|106486.3|19
1725476090000|2024-09-04 18:54:50|106539.4|106489.4|106539.4|106489.4|106539.6|106489.6|106539.1|106489.1|10
1725476100000|2024-09-04 18:55:00|106539.9|106489.9|106545.7|106495.7|106547.6|106497.6|106539.9|106489.9|29
1725476110000|2024-09-04 18:55:10|106545.4|106495.4|106549.1|106499.1|106549.1|106499.1|106543.4|106493.4|22
1725476120000|2024-09-04 18:55:20|106549.4|106499.4|106548.9|106498.9|106550.8|106500.8|106548.9|106498.9|15
1725476130000|2024-09-04 18:55:30|106548.6|106498.6|106550.4|106500.4|106550.4|106500.4|106548.4|106498.4|9
1725476140000|2024-09-04 18:55:40|106550.1|106500.1|106546.9|106496.9|106550.1|106500.1|106546.2|106496.2|12
1725476150000|2024-09-04 18:55:50|106546.8|106496.8|106545.4|106495.4|106546.8|106496.8|106545.1|106495.1|7
1725476160000|2024-09-04 18:56:00|106545.3|106495.3|106546.1|106496.1|106546.4|106496.4|106545.3|106495.3|4
1725476170000|2024-09-04 18:56:10|106545.6|106495.6|106551.4|106501.4|106552|106502|106545.2|106495.2|26
1725476180000|2024-09-04 18:56:20|106551|106501|106551.2|106501.2|106551.5|106501.5|106548.7|106498.7|15
1725476190000|2024-09-04 18:56:30|106551.7|106501.7|106550.1|106500.1|106551.7|106501.7|106550.1|106500.1|11
1725476200000|2024-09-04 18:56:40|106550.3|106500.3|106550.7|106500.7|106550.7|106500.7|106550.3|106500.3|2
1725476210000|2024-09-04 18:56:50|106548|106498|106549.9|106499.9|106551.2|106501.2|106547.6|106497.6|14
1725476220000|2024-09-04 18:57:00|106550.7|106500.7|106550.2|106500.2|106552.3|106502.3|106546.6|106496.6|34
1725476230000|2024-09-04 18:57:10|106549.3|106499.3|106549.7|106499.7|106551.4|106501.4|106548|106498|23
1725476240000|2024-09-04 18:57:20|106549.5|106499.5|106553.1|106503.1|106553.1|106503.1|106549.5|106499.5|16
1725476250000|2024-09-04 18:57:30|106553.4|106503.4|106551.9|106501.9|106554.7|106504.7|106551.9|106501.9|14
1725476260000|2024-09-04 18:57:40|106551.4|106501.4|106533.7|106483.7|106551.4|106501.4|106533.1|106483.1|32
1725476270000|2024-09-04 18:57:50|106533.4|106483.4|106537.6|106487.6|106539.5|106489.5|106532.2|106482.2|36
1725476280000|2024-09-04 18:58:00|106537.3|106487.3|106538.3|106488.3|106538.7|106488.7|106537.3|106487.3|9
1725476290000|2024-09-04 18:58:10|106538.8|106488.8|106544.1|106494.1|106547.2|106497.2|106538.6|106488.6|20
1725476300000|2024-09-04 18:58:20|106544.4|106494.4|106534.9|106484.9|106545|106495|106533.9|106483.9|41
1725476310000|2024-09-04 18:58:30|106535.4|106485.4|106546.5|106496.5|106546.5|106496.5|106534.8|106484.8|30
1725476320000|2024-09-04 18:58:40|106545.8|106495.8|106544.3|106494.3|106545.9|106495.9|106543.6|106493.6|8
1725476330000|2024-09-04 18:58:50|106543.7|106493.7|106545.4|106495.4|106548.2|106498.2|106540.3|106490.3|19
1725476340000|2024-09-04 18:59:00|106545|106495|106545.2|106495.2|106546.2|106496.2|106540|106490|34
1725476350000|2024-09-04 18:59:10|106544.7|106494.7|106547.4|106497.4|106547.8|106497.8|106544.2|106494.2|24
1725476360000|2024-09-04 18:59:20|106547.5|106497.5|106555.4|106505.4|106555.7|106505.7|106546.7|106496.7|33
1725476370000|2024-09-04 18:59:30|106555.1|106505.1|106553.1|106503.1|106555.1|106505.1|106552.5|106502.5|12
1725476380000|2024-09-04 18:59:40|106552.2|106502.2|106555.1|106505.1|106555.4|106505.4|106549.8|106499.8|20
1725476390000|2024-09-04 18:59:50|106554.8|106504.8|106544.8|106494.8|106554.8|106504.8|106544.2|106494.2|43
1725476400000|2024-09-04 19:00:00|106545|106495|106547.1|106497.1|106547.3|106497.3|106543.7|106493.7|19
1725476410000|2024-09-04 19:00:10|106546.8|106496.8|106551.1|106501.1|106553.5|106503.5|106546.8|106496.8|17
1725476420000|2024-09-04 19:00:20|106551.8|106501.8|106551.6|106501.6|106552.2|106502.2|106551.6|106501.6|8
1725476430000|2024-09-04 19:00:30|106552.3|106502.3|106551.1|106501.1|106552.4|106502.4|106551.1|106501.1|8
1725476440000|2024-09-04 19:00:40|106551.6|106501.6|106551.7|106501.7|106552.5|106502.5|106551.1|106501.1|9
1725476450000|2024-09-04 19:00:50|106552.5|106502.5|106547.8|106497.8|106552.5|106502.5|106546.3|106496.3|16
1725476460000|2024-09-04 19:01:00|106548.5|106498.5|106545.4|106495.4|106549.3|106499.3|106542.4|106492.4|26
1725476470000|2024-09-04 19:01:10|106545.2|106495.2|106547.6|106497.6|106547.6|106497.6|106543.9|106493.9|28
1725476480000|2024-09-04 19:01:20|106547.1|106497.1|106544.8|106494.8|106547.6|106497.6|106544.5|106494.5|23
1725476490000|2024-09-04 19:01:30|106544.7|106494.7|106547.7|106497.7|106547.9|106497.9|106544.7|106494.7|16
1725476500000|2024-09-04 19:01:40|106547.8|106497.8|106545.8|106495.8|106551.4|106501.4|106544.1|106494.1|27
1725476510000|2024-09-04 19:01:50|106546.4|106496.4|106544.3|106494.3|106546.9|106496.9|106542.5|106492.5|27
1725476520000|2024-09-04 19:02:00|106544|106494|106543|106493|106544.4|106494.4|106541.6|106491.6|33
1725476530000|2024-09-04 19:02:10|106542.6|106492.6|106541.8|106491.8|106543.5|106493.5|106541.5|106491.5|26
1725476540000|2024-09-04 19:02:20|106541.1|106491.1|106544.1|106494.1|106544.1|106494.1|106539.8|106489.8|25
1725476550000|2024-09-04 19:02:30|106544.2|106494.2|106546.1|106496.1|106546.4|106496.4|106543.9|106493.9|12
1725476560000|2024-09-04 19:02:40|106545.8|106495.8|106542|106492|106547.5|106497.5|106540.2|106490.2|25
1725476570000|2024-09-04 19:02:50|106542.5|106492.5|106544|106494|106544|106494|106541.7|106491.7|15
1725476580000|2024-09-04 19:03:00|106543.6|106493.6|106545.1|106495.1|106546.4|106496.4|106540.6|106490.6|42
1725476590000|2024-09-04 19:03:10|106545.6|106495.6|106545.4|106495.4|106547.8|106497.8|106545.3|106495.3|19
1725476600000|2024-09-04 19:03:20|106545.1|106495.1|106543.6|106493.6|106546.5|106496.5|106541.8|106491.8|45
1725476610000|2024-09-04 19:03:30|106543.3|106493.3|106542.4|106492.4|106546|106496|106540.1|106490.1|45
1725476620000|2024-09-04 19:03:40|106542.7|106492.7|106541.7|106491.7|106543.1|106493.1|106540.1|106490.1|13
1725476630000|2024-09-04 19:03:50|106541.1|106491.1|106541.1|106491.1|106541.9|106491.9|106541.1|106491.1|18
1725476640000|2024-09-04 19:04:00|106541.2|106491.2|106540.1|106490.1|106542.4|106492.4|106540.1|106490.1|18
1725476650000|2024-09-04 19:04:10|106540.4|106490.4|106540.6|106490.6|106541|106491|106539.6|106489.6|10
1725476660000|2024-09-04 19:04:20|106539.9|106489.9|106537.2|106487.2|106539.9|106489.9|106536.5|106486.5|11
1725476670000|2024-09-04 19:04:30|106537|106487|106538.5|106488.5|106538.5|106488.5|106537|106487|5
1725476680000|2024-09-04 19:04:40|106538.8|106488.8|106546.5|106496.5|106548.3|106498.3|106538.8|106488.8|32
1725476690000|2024-09-04 19:04:50|106546.9|106496.9|106546.7|106496.7|106548.3|106498.3|106546.1|106496.1|19
1725476700000|2024-09-04 19:05:00|106547.3|106497.3|106543.8|106493.8|106547.8|106497.8|106540.9|106490.9|36
1725476710000|2024-09-04 19:05:10|106543.3|106493.3|106543.6|106493.6|106543.6|106493.6|106542|106492|22
1725476720000|2024-09-04 19:05:20|106543.7|106493.7|106542.4|106492.4|106543.7|106493.7|106541.9|106491.9|16
1725476730000|2024-09-04 19:05:30|106542.5|106492.5|106537.9|106487.9|106542.5|106492.5|106537.5|106487.5|14
1725476740000|2024-09-04 19:05:40|106537.4|106487.4|106539.2|106489.2|106539.2|106489.2|106536.5|106486.5|11
1725476750000|2024-09-04 19:05:50|106539.5|106489.5|106541.7|106491.7|106542.3|106492.3|106539.5|106489.5|18
1725476760000|2024-09-04 19:06:00|106541.6|106491.6|106541.4|106491.4|106542|106492|106538.9|106488.9|17
1725476770000|2024-09-04 19:06:10|106541.3|106491.3|106543.1|106493.1|106546.4|106496.4|106540.6|106490.6|33
1725476780000|2024-09-04 19:06:20|106543.4|106493.4|106542.2|106492.2|106543.7|106493.7|106541.1|106491.1|24
1725476790000|2024-09-04 19:06:30|106541.9|106491.9|106541.2|106491.2|106541.9|106491.9|106539.1|106489.1|17
1725476800000|2024-09-04 19:06:40|106540.8|106490.8|106540.7|106490.7|106542.1|106492.1|106540.7|106490.7|14
1725476810000|2024-09-04 19:06:50|106541|106491|106540.2|106490.2|106541|106491|106539.2|106489.2|6
1725476820000|2024-09-04 19:07:00|106540.6|106490.6|106539.6|106489.6|106540.6|106490.6|106539.6|106489.6|7
1725476830000|2024-09-04 19:07:10|106539.1|106489.1|106537.2|106487.2|106539.1|106489.1|106536.8|106486.8|11
1725476840000|2024-09-04 19:07:20|106537.5|106487.5|106537.6|106487.6|106537.9|106487.9|106537.3|106487.3|5
1725476850000|2024-09-04 19:07:30|106537.2|106487.2|106533.5|106483.5|106537.2|106487.2|106531.6|106481.6|20
1725476860000|2024-09-04 19:07:40|106533.8|106483.8|106502.1|106452.1|106533.9|106483.9|106502.1|106452.1|33
1725476870000|2024-09-04 19:07:50|106504.5|106454.5|106496.6|106446.6|106504.5|106454.5|106495|106445|14
1725476880000|2024-09-04 19:08:00|106496.1|106446.1|106497.7|106447.7|106497.7|106447.7|106496.1|106446.1|8
1725476890000|2024-09-04 19:08:10|106497.5|106447.5|106499.5|106449.5|106499.5|106449.5|106497.4|106447.4|9
1725476900000|2024-09-04 19:08:20|106499.9|106449.9|106494.8|106444.8|106500.1|106450.1|106494.8|106444.8|15
1725476910000|2024-09-04 19:08:30|106495.6|106445.6|106496.2|106446.2|106496.3|106446.3|106494.7|106444.7|10
1725476920000|2024-09-04 19:08:40|106496.1|106446.1|106497.5|106447.5|106497.8|106447.8|106495.3|106445.3|11
1725476930000|2024-09-04 19:08:50|106497.8|106447.8|106499.9|106449.9|106500.3|106450.3|106497.7|106447.7|11
1725476940000|2024-09-04 19:09:00|106500.2|106450.2|106497.3|106447.3|106500.2|106450.2|106497.3|106447.3|9
1725476950000|2024-09-04 19:09:10|106496.5|106446.5|106496.9|106446.9|106497.4|106447.4|106496|106446|8
1725476960000|2024-09-04 19:09:20|106497.2|106447.2|106496.6|106446.6|106497.3|106447.3|106496.5|106446.5|6
1725476970000|2024-09-04 19:09:30|106496.7|106446.7|106496.2|106446.2|106496.7|106446.7|106496.2|106446.2|3
1725476980000|2024-09-04 19:09:40|106496.6|106446.6|106497.2|106447.2|106497.2|106447.2|106496.5|106446.5|4
1725476990000|2024-09-04 19:09:50|106496.8|106446.8|106494.4|106444.4|106496.8|106446.8|106493.7|106443.7|5
1725477000000|2024-09-04 19:10:00|106495.6|106445.6|106498.1|106448.1|106498.5|106448.5|106495.6|106445.6|13
1725477010000|2024-09-04 19:10:10|106498.5|106448.5|106498.5|106448.5|106498.6|106448.6|106497.8|106447.8|19
1725477020000|2024-09-04 19:10:20|106499|106449|106499.8|106449.8|106500|106450|106497.7|106447.7|12
1725477030000|2024-09-04 19:10:30|106500.3|106450.3|106499.4|106449.4|106500.4|106450.4|106499.3|106449.3|13
1725477040000|2024-09-04 19:10:40|106499.3|106449.3|106500|106450|106500|106450|106499.2|106449.2|8
1725477050000|2024-09-04 19:10:50|106499.9|106449.9|106501.2|106451.2|106501.2|106451.2|106499.8|106449.8|12
1725477060000|2024-09-04 19:11:00|106501.5|106451.5|106500.6|106450.6|106501.5|106451.5|106500.3|106450.3|11
1725477070000|2024-09-04 19:11:10|106500.4|106450.4|106501.3|106451.3|106501.4|106451.4|106500.4|106450.4|6
1725477080000|2024-09-04 19:11:20|106501.7|106451.7|106502.2|106452.2|106503.8|106453.8|106501.5|106451.5|17
1725477090000|2024-09-04 19:11:30|106502.1|106452.1|106497.3|106447.3|106502.2|106452.2|106497.3|106447.3|22
1725477100000|2024-09-04 19:11:40|106497.6|106447.6|106496.4|106446.4|106497.6|106447.6|106494|106444|11
1725477110000|2024-09-04 19:11:50|106496.5|106446.5|106503.3|106453.3|106503.3|106453.3|106496.5|106446.5|23
1725477120000|2024-09-04 19:12:00|106501.6|106451.6|106501.3|106451.3|106503.3|106453.3|106500.3|106450.3|10
1725477130000|2024-09-04 19:12:10|106501.2|106451.2|106498.9|106448.9|106501.2|106451.2|106498.9|106448.9|12
1725477140000|2024-09-04 19:12:20|106498|106448|106497.7|106447.7|106498|106448|106497.5|106447.5|7
1725477150000|2024-09-04 19:12:30|106497.4|106447.4|106497.2|106447.2|106497.4|106447.4|106496.1|106446.1|15
1725477160000|2024-09-04 19:12:40|106497.6|106447.6|106496.8|106446.8|106497.6|106447.6|106496.8|106446.8|7
1725477170000|2024-09-04 19:12:50|106496.9|106446.9|106497|106447|106497.4|106447.4|106496.9|106446.9|4
1725477180000|2024-09-04 19:13:00|106497.4|106447.4|106498|106448|106498|106448|106496.8|106446.8|6
1725477190000|2024-09-04 19:13:10|106497.6|106447.6|106498.6|106448.6|106499|106449|106497.5|106447.5|9
1725477200000|2024-09-04 19:13:20|106499|106449|106499.7|106449.7|106499.7|106449.7|106498|106448|9
1725477210000|2024-09-04 19:13:30|106499.6|106449.6|106498.9|106448.9|106499.6|106449.6|106498.8|106448.8|5
1725477220000|2024-09-04 19:13:40|106499|106449|106498.9|106448.9|106499|106449|106498.9|106448.9|2
1725477230000|2024-09-04 19:13:50|106499|106449|106500.8|106450.8|106501.1|106451.1|106499|106449|10
1725477240000|2024-09-04 19:14:00|106500.7|106450.7|106499.9|106449.9|106500.7|106450.7|106499.9|106449.9|4
1725477250000|2024-09-04 19:14:10|106500.3|106450.3|106500|106450|106500.3|106450.3|106499.9|106449.9|3
1725477260000|2024-09-04 19:14:20|106499.5|106449.5|106496.9|106446.9|106499.5|106449.5|106496.3|106446.3|5
1725477270000|2024-09-04 19:14:30|106496.7|106446.7|106495|106445|106496.7|106446.7|106490.7|106440.7|15
1725477280000|2024-09-04 19:14:40|106498.2|106448.2|106496.8|106446.8|106498.2|106448.2|106496.8|106446.8|6
1725477290000|2024-09-04 19:14:50|106496|106446|106496.2|106446.2|106496.7|106446.7|106495.8|106445.8|18
1725477300000|2024-09-04 19:15:00|106495.9|106445.9|106489.9|106439.9|106496.2|106446.2|106489.5|106439.5|25
1725477310000|2024-09-04 19:15:10|106490.2|106440.2|106488.5|106438.5|106491.9|106441.9|106487.8|106437.8|21
1725477320000|2024-09-04 19:15:20|106487.8|106437.8|106487.4|106437.4|106489|106439|106487.1|106437.1|11
1725477330000|2024-09-04 19:15:30|106487.3|106437.3|106486.8|106436.8|106487.3|106437.3|106486.6|106436.6|3
1725477340000|2024-09-04 19:15:40|106486.7|106436.7|106488.8|106438.8|106488.8|106438.8|106486.7|106436.7|7
1725477350000|2024-09-04 19:15:50|106488.4|106438.4|106487.2|106437.2|106488.4|106438.4|106487.2|106437.2|6
1725477360000|2024-09-04 19:16:00|106486.8|106436.8|106487.7|106437.7|106487.8|106437.8|106486.7|106436.7|8
1725477370000|2024-09-04 19:16:10|106487.8|106437.8|106480|106430|106487.8|106437.8|106480|106430|13
1725477380000|2024-09-04 19:16:20|106480.6|106430.6|106483.5|106433.5|106483.6|106433.6|106480.6|106430.6|8
1725477390000|2024-09-04 19:16:30|106484|106434|106483.7|106433.7|106484|106434|106482.9|106432.9|6
1725477400000|2024-09-04 19:16:40|106483.6|106433.6|106484.9|106434.9|106484.9|106434.9|106483.5|106433.5|5
1725477410000|2024-09-04 19:16:50|106484.6|106434.6|106484.5|106434.5|106485.2|106435.2|106484|106434|8
1725477420000|2024-09-04 19:17:00|106485.3|106435.3|106486.9|106436.9|106487.1|106437.1|106485.3|106435.3|13
1725477430000|2024-09-04 19:17:10|106486.5|106436.5|106486.8|106436.8|106490.2|106440.2|106486.5|106436.5|11
1725477440000|2024-09-04 19:17:20|106487.1|106437.1|106487.9|106437.9|106489.2|106439.2|106487.1|106437.1|9
1725477450000|2024-09-04 19:17:30|106487.8|106437.8|106483|106433|106487.8|106437.8|106481.4|106431.4|14
1725477460000|2024-09-04 19:17:40|106483.4|106433.4|106483.5|106433.5|106484.1|106434.1|106482.4|106432.4|13
1725477470000|2024-09-04 19:17:50|106483.4|106433.4|106483.6|106433.6|106483.6|106433.6|106482.4|106432.4|6
1725477480000|2024-09-04 19:18:00|106483.7|106433.7|106485.4|106435.4|106485.8|106435.8|106483.7|106433.7|8
1725477490000|2024-09-04 19:18:10|106485.9|106435.9|106490.9|106440.9|106491.8|106441.8|106485.9|106435.9|16
1725477500000|2024-09-04 19:18:20|106490.8|106440.8|106481.6|106431.6|106490.8|106440.8|106481.6|106431.6|11
1725477510000|2024-09-04 19:18:30|106480.8|106430.8|106475|106425|106480.8|106430.8|106474.7|106424.7|6
1725477520000|2024-09-04 19:18:40|106474.8|106424.8|106475.4|106425.4|106475.4|106425.4|106474|106424|7
1725477530000|2024-09-04 19:18:50|106474.5|106424.5|106471.8|106421.8|106474.5|106424.5|106471|106421|9
1725477540000|2024-09-04 19:19:00|106471.9|106421.9|106471.9|106421.9|106472|106422|106471.6|106421.6|4
1725477550000|2024-09-04 19:19:10|106471.8|106421.8|106468.2|106418.2|106471.8|106421.8|106468.2|106418.2|9
1725477560000|2024-09-04 19:19:20|106468.1|106418.1|106468.1|106418.1|106468.1|106418.1|106468.1|106418.1|1
1725477570000|2024-09-04 19:19:30|106467.6|106417.6|106465.8|106415.8|106468.1|106418.1|106465|106415|14
1725477580000|2024-09-04 19:19:40|106466.2|106416.2|106467.4|106417.4|106467.8|106417.8|106465.6|106415.6|8
1725477590000|2024-09-04 19:19:50|106467.2|106417.2|106470|106420|106470|106420|106467|106417|17
1725477600000|2024-09-04 19:20:00|106470.1|106420.1|106468.4|106418.4|106471.2|106421.2|106468|106418|12
1725477610000|2024-09-04 19:20:10|106467.9|106417.9|106457|106407|106467.9|106417.9|106457|106407|18
1725477620000|2024-09-04 19:20:20|106456.6|106406.6|106458.6|106408.6|106458.6|106408.6|106456.3|106406.3|7
1725477630000|2024-09-04 19:20:30|106456.4|106406.4|106455.3|106405.3|106460.7|106410.7|106455.3|106405.3|14
1725477640000|2024-09-04 19:20:40|106455.9|106405.9|106455.2|106405.2|106457.8|106407.8|106455|106405|12
1725477650000|2024-09-04 19:20:50|106457.7|106407.7|106457.2|106407.2|106458.1|106408.1|106457.2|106407.2|4
1725477660000|2024-09-04 19:21:00|106457.7|106407.7|106456.5|106406.5|106457.7|106407.7|106454.2|106404.2|9
1725477670000|2024-09-04 19:21:10|106456.8|106406.8|106457.2|106407.2|106457.2|106407.2|106454.1|106404.1|11
1725477680000|2024-09-04 19:21:20|106456.8|106406.8|106457.3|106407.3|106457.3|106407.3|106455.2|106405.2|5
1725477690000|2024-09-04 19:21:30|106455.1|106405.1|106453.7|106403.7|106455.6|106405.6|106453.1|106403.1|7
1725477700000|2024-09-04 19:21:40|106453.4|106403.4|106461.9|106411.9|106463.4|106413.4|106453.4|106403.4|18
1725477710000|2024-09-04 19:21:50|106462.1|106412.1|106462.7|106412.7|106462.7|106412.7|106462.1|106412.1|3
1725477720000|2024-09-04 19:22:00|106463.4|106413.4|106459.7|106409.7|106463.4|106413.4|106458.9|106408.9|13
1725477730000|2024-09-04 19:22:10|106459.6|106409.6|106410.2|106360.2|106459.7|106409.7|106408.7|106358.7|44
1725477740000|2024-09-04 19:22:20|106410.1|106360.1|106400.4|106350.4|106410.4|106360.4|106398.2|106348.2|36
1725477750000|2024-09-04 19:22:30|106398.5|106348.5|106400.5|106350.5|106401|106351|106393.7|106343.7|32
1725477760000|2024-09-04 19:22:40|106402.9|106352.9|106409.9|106359.9|106410.8|106360.8|106402.9|106352.9|22
1725477770000|2024-09-04 19:22:50|106410.2|106360.2|106411|106361|106411.6|106361.6|106410.2|106360.2|10
1725477780000|2024-09-04 19:23:00|106410.6|106360.6|106422.2|106372.2|106423.4|106373.4|106409.5|106359.5|20
1725477790000|2024-09-04 19:23:10|106422.6|106372.6|106425.8|106375.8|106426.8|106376.8|106422.6|106372.6|15
1725477800000|2024-09-04 19:23:20|106426.3|106376.3|106422.7|106372.7|106426.6|106376.6|106421.3|106371.3|24
1725477810000|2024-09-04 19:23:30|106423.1|106373.1|106425|106375|106426.2|106376.2|106423.1|106373.1|13
1725477820000|2024-09-04 19:23:40|106425.5|106375.5|106423.2|106373.2|106427.4|106377.4|106422.2|106372.2|13
1725477830000|2024-09-04 19:23:50|106423.4|106373.4|106427.7|106377.7|106427.7|106377.7|106423.2|106373.2|16
1725477840000|2024-09-04 19:24:00|106427.8|106377.8|106427.7|106377.7|106427.9|106377.9|106426.9|106376.9|11
1725477850000|2024-09-04 19:24:10|106427.3|106377.3|106416.4|106366.4|106427.3|106377.3|106416.4|106366.4|27
1725477860000|2024-09-04 19:24:20|106416|106366|106404.9|106354.9|106416|106366|106404.8|106354.8|16
1725477870000|2024-09-04 19:24:30|106405.3|106355.3|106394.3|106344.3|106405.3|106355.3|106394.3|106344.3|28
1725477880000|2024-09-04 19:24:40|106395.2|106345.2|106397.1|106347.1|106401|106351|106395.2|106345.2|24
1725477890000|2024-09-04 19:24:50|106396.6|106346.6|106395.8|106345.8|106397|106347|106395.7|106345.7|12
1725477900000|2024-09-04 19:25:00|106392.1|106342.1|106395.2|106345.2|106396.2|106346.2|106392.1|106342.1|23
1725477910000|2024-09-04 19:25:10|106394.9|106344.9|106396.5|106346.5|106396.5|106346.5|106394.9|106344.9|12
1725477920000|2024-09-04 19:25:20|106396.4|106346.4|106396.6|106346.6|106396.6|106346.6|106394.4|106344.4|15
1725477930000|2024-09-04 19:25:30|106397|106347|106397.2|106347.2|106397.2|106347.2|106396.3|106346.3|6
1725477940000|2024-09-04 19:25:40|106397.5|106347.5|106415.3|106365.3|106415.3|106365.3|106397.2|106347.2|32
1725477950000|2024-09-04 19:25:50|106415|106365|106415.6|106365.6|106416.3|106366.3|106415|106365|7
1725477960000|2024-09-04 19:26:00|106416.5|106366.5|106417.1|106367.1|106418.4|106368.4|106416.5|106366.5|11
1725477970000|2024-09-04 19:26:10|106416.7|106366.7|106425.6|106375.6|106425.7|106375.7|106416.4|106366.4|14
1725477980000|2024-09-04 19:26:20|106427.2|106377.2|106434.5|106384.5|106437|106387|106427.2|106377.2|19
1725477990000|2024-09-04 19:26:30|106435.6|106385.6|106441|106391|106441.5|106391.5|106433.8|106383.8|14
1725478000000|2024-09-04 19:26:40|106440.6|106390.6|106433.3|106383.3|106440.6|106390.6|106433.3|106383.3|15
1725478010000|2024-09-04 19:26:50|106433|106383|106430.9|106380.9|106433|106383|106426.3|106376.3|15
1725478020000|2024-09-04 19:27:00|106430.6|106380.6|106431.6|106381.6|106433.1|106383.1|106430.6|106380.6|8
1725478030000|2024-09-04 19:27:10|106431.7|106381.7|106431.6|106381.6|106431.7|106381.7|106431.6|106381.6|2
1725478040000|2024-09-04 19:27:20|106431.9|106381.9|106431.6|106381.6|106432.3|106382.3|106431.6|106381.6|7
1725478050000|2024-09-04 19:27:30|106431.5|106381.5|106431.6|106381.6|106431.6|106381.6|106431.2|106381.2|6
1725478060000|2024-09-04 19:27:40|106431.3|106381.3|106431.7|106381.7|106432.3|106382.3|106430.5|106380.5|6
1725478070000|2024-09-04 19:27:50|106431.6|106381.6|106431.6|106381.6|106432.3|106382.3|106431.3|106381.3|7
1725478080000|2024-09-04 19:28:00|106431|106381|106436.6|106386.6|106436.6|106386.6|106430.9|106380.9|14
1725478090000|2024-09-04 19:28:10|106436.4|106386.4|106436.5|106386.5|106436.5|106386.5|106435.6|106385.6|10
1725478100000|2024-09-04 19:28:20|106436.2|106386.2|106434.4|106384.4|106436.4|106386.4|106434.3|106384.3|9
1725478110000|2024-09-04 19:28:30|106434|106384|106434.2|106384.2|106434.2|106384.2|106433.6|106383.6|8
1725478120000|2024-09-04 19:28:40|106433.8|106383.8|106434.9|106384.9|106434.9|106384.9|106433.8|106383.8|4
1725478130000|2024-09-04 19:28:50|106434.5|106384.5|106437.8|106387.8|106437.8|106387.8|106434.5|106384.5|11
1725478140000|2024-09-04 19:29:00|106438.2|106388.2|106441.6|106391.6|106442.2|106392.2|106438.2|106388.2|12
1725478150000|2024-09-04 19:29:10|106441.3|106391.3|106434.6|106384.6|106441.7|106391.7|106433.3|106383.3|18
1725478160000|2024-09-04 19:29:20|106434.5|106384.5|106430.5|106380.5|106434.6|106384.6|106430.5|106380.5|10
1725478170000|2024-09-04 19:29:30|106430.4|106380.4|106430.5|106380.5|106430.5|106380.5|106430.4|106380.4|2
1725478180000|2024-09-04 19:29:40|106429.8|106379.8|106432|106382|106432|106382|106429.7|106379.7|7
1725478190000|2024-09-04 19:29:50|106432.5|106382.5|106431.3|106381.3|106432.5|106382.5|106430.4|106380.4|8
1725478200000|2024-09-04 19:30:00|106431|106381|106443.4|106393.4|106443.4|106393.4|106430.3|106380.3|18
1725478210000|2024-09-04 19:30:10|106443.7|106393.7|106442.5|106392.5|106443.9|106393.9|106442.4|106392.4|17
1725478220000|2024-09-04 19:30:20|106443|106393|106431.3|106381.3|106443|106393|106430.4|106380.4|11
1725478230000|2024-09-04 19:30:30|106431.1|106381.1|106429.6|106379.6|106431.1|106381.1|106429.5|106379.5|7
1725478240000|2024-09-04 19:30:40|106429.3|106379.3|106430.3|106380.3|106430.3|106380.3|106428.6|106378.6|8
1725478250000|2024-09-04 19:30:50|106430.6|106380.6|106431.5|106381.5|106431.5|106381.5|106430.6|106380.6|7
1725478260000|2024-09-04 19:31:00|106431.6|106381.6|106432.2|106382.2|106433.3|106383.3|106431.6|106381.6|8
1725478270000|2024-09-04 19:31:10|106432.4|106382.4|106434|106384|106434|106384|106432.4|106382.4|6
1725478280000|2024-09-04 19:31:20|106433.6|106383.6|106442.3|106392.3|106442.3|106392.3|106433.6|106383.6|16
1725478290000|2024-09-04 19:31:30|106442.5|106392.5|106438.4|106388.4|106442.5|106392.5|106437.8|106387.8|15
1725478300000|2024-09-04 19:31:40|106438.8|106388.8|106442.3|106392.3|106443.2|106393.2|106438.8|106388.8|15
1725478310000|2024-09-04 19:31:50|106442.6|106392.6|106442.7|106392.7|106442.9|106392.9|106442.6|106392.6|4
1725478320000|2024-09-04 19:32:00|106442.4|106392.4|106443.8|106393.8|106446.1|106396.1|106441.2|106391.2|15
1725478330000|2024-09-04 19:32:10|106443.5|106393.5|106444.5|106394.5|106444.5|106394.5|106441.4|106391.4|12
1725478340000|2024-09-04 19:32:20|106444.6|106394.6|106444.3|106394.3|106445.8|106395.8|106444|106394|9
1725478350000|2024-09-04 19:32:30|106444.6|106394.6|106444.4|106394.4|106445.2|106395.2|106444.4|106394.4|6
1725478360000|2024-09-04 19:32:40|106444.5|106394.5|106445.2|106395.2|106445.2|106395.2|106444.5|106394.5|3
1725478370000|2024-09-04 19:32:50|106445.1|106395.1|106446.5|106396.5|106447.3|106397.3|106443.9|106393.9|10
1725478380000|2024-09-04 19:33:00|106446.4|106396.4|106454.3|106404.3|106454.3|106404.3|106446.4|106396.4|25
1725478390000|2024-09-04 19:33:10|106454.5|106404.5|106453.8|106403.8|106454.5|106404.5|106453.1|106403.1|11
1725478400000|2024-09-04 19:33:20|106453.7|106403.7|106454.1|106404.1|106454.1|106404.1|106453.7|106403.7|3
1725478410000|2024-09-04 19:33:30|106454.2|106404.2|106457|106407|106457|106407|106454.2|106404.2|5
1725478420000|2024-09-04 19:33:40|106456.3|106406.3|106456.8|106406.8|106456.8|106406.8|106456.3|106406.3|2
1725478430000|2024-09-04 19:33:50|106456.9|106406.9|106457.5|106407.5|106457.8|106407.8|106456.1|106406.1|8
1725478440000|2024-09-04 19:34:00|106457.9|106407.9|106467.2|106417.2|106467.8|106417.8|106457.9|106407.9|35
1725478450000|2024-09-04 19:34:10|106468|106418|106467.8|106417.8|106468.2|106418.2|106466.4|106416.4|15
1725478460000|2024-09-04 19:34:20|106467.7|106417.7|106467.3|106417.3|106467.7|106417.7|106466.4|106416.4|9
1725478470000|2024-09-04 19:34:30|106466.6|106416.6|106466.3|106416.3|106467.2|106417.2|106465.8|106415.8|10
1725478480000|2024-09-04 19:34:40|106466.4|106416.4|106466.1|106416.1|106466.4|106416.4|106459.3|106409.3|19
1725478490000|2024-09-04 19:34:50|106465.1|106415.1|106465.6|106415.6|106466.7|106416.7|106465.1|106415.1|19
1725478500000|2024-09-04 19:35:00|106465.4|106415.4|106465.1|106415.1|106466.1|106416.1|106464.1|106414.1|16
1725478510000|2024-09-04 19:35:10|106465.3|106415.3|106465.4|106415.4|106465.7|106415.7|106465.1|106415.1|9
1725478520000|2024-09-04 19:35:20|106465.5|106415.5|106461.6|106411.6|106465.5|106415.5|106461.6|106411.6|23
1725478530000|2024-09-04 19:35:30|106461.9|106411.9|106462.3|106412.3|106465.1|106415.1|106461.9|106411.9|26
1725478540000|2024-09-04 19:35:40|106463.1|106413.1|106464.1|106414.1|106464.6|106414.6|106462.1|106412.1|25
1725478550000|2024-09-04 19:35:50|106464.3|106414.3|106464.8|106414.8|106464.9|106414.9|106464.2|106414.2|13
1725478560000|2024-09-04 19:36:00|106464.9|106414.9|106463.5|106413.5|106466|106416|106463.5|106413.5|21
1725478570000|2024-09-04 19:36:10|106463.8|106413.8|106467.4|106417.4|106467.4|106417.4|106463.8|106413.8|16
1725478580000|2024-09-04 19:36:20|106467.7|106417.7|106465|106415|106468.6|106418.6|106463.7|106413.7|20
1725478590000|2024-09-04 19:36:30|106465.3|106415.3|106464.1|106414.1|106466.9|106416.9|106463.4|106413.4|14
1725478600000|2024-09-04 19:36:40|106464.3|106414.3|106465.1|106415.1|106465.1|106415.1|106464.1|106414.1|10
1725478610000|2024-09-04 19:36:50|106465.2|106415.2|106463.4|106413.4|106465.2|106415.2|106462.9|106412.9|14
1725478620000|2024-09-04 19:37:00|106463.3|106413.3|106463|106413|106464.8|106414.8|106460.8|106410.8|23
1725478630000|2024-09-04 19:37:10|106463.4|106413.4|106458.4|106408.4|106464|106414|106458.1|106408.1|17
1725478640000|2024-09-04 19:37:20|106458.5|106408.5|106459.8|106409.8|106462.3|106412.3|106450.1|106400.1|28
1725478650000|2024-09-04 19:37:30|106460|106410|106464.2|106414.2|106464.2|106414.2|106459.3|106409.3|12
1725478660000|2024-09-04 19:37:40|106464.7|106414.7|106465.2|106415.2|106465.2|106415.2|106463|106413|16
1725478670000|2024-09-04 19:37:50|106463.1|106413.1|106460.2|106410.2|106464.8|106414.8|106457.3|106407.3|19
1725478680000|2024-09-04 19:38:00|106467.4|106417.4|106462.6|106412.6|106473.4|106423.4|106461.2|106411.2|39
1725478690000|2024-09-04 19:38:10|106462.7|106412.7|106462.2|106412.2|106463.9|106413.9|106462.2|106412.2|7
1725478700000|2024-09-04 19:38:20|106462.3|106412.3|106474.8|106424.8|106475.4|106425.4|106461.4|106411.4|16
1725478710000|2024-09-04 19:38:30|106474.9|106424.9|106473.5|106423.5|106475.6|106425.6|106473.5|106423.5|11
1725478720000|2024-09-04 19:38:40|106473.9|106423.9|106473.8|106423.8|106474.8|106424.8|106473.1|106423.1|16
1725478730000|2024-09-04 19:38:50|106473.5|106423.5|106469.1|106419.1|106473.5|106423.5|106467.6|106417.6|25
1725478740000|2024-09-04 19:39:00|106467.9|106417.9|106469|106419|106471.7|106421.7|106467.9|106417.9|15
1725478750000|2024-09-04 19:39:10|106469.1|106419.1|106465.2|106415.2|106469.1|106419.1|106464.8|106414.8|9
1725478760000|2024-09-04 19:39:20|106465.1|106415.1|106460.6|106410.6|106465.1|106415.1|106458.7|106408.7|13
1725478770000|2024-09-04 19:39:30|106460.8|106410.8|106460.8|106410.8|106460.8|106410.8|106460.8|106410.8|1
1725478790000|2024-09-04 19:39:50|106461.2|106411.2|106461.6|106411.6|106461.6|106411.6|106461.2|106411.2|3
1725478800000|2024-09-04 19:40:00|106462.4|106412.4|106459.5|106409.5|106465.2|106415.2|106457.1|106407.1|28
1725478810000|2024-09-04 19:40:10|106459.1|106409.1|106463|106413|106463.4|106413.4|106457.9|106407.9|16
1725478820000|2024-09-04 19:40:20|106463.1|106413.1|106463.4|106413.4|106463.4|106413.4|106463|106413|5
1725478830000|2024-09-04 19:40:30|106463.5|106413.5|106461.9|106411.9|106463.5|106413.5|106461.9|106411.9|5
1725478840000|2024-09-04 19:40:40|106462.6|106412.6|106455|106405|106462.6|106412.6|106455|106405|18
1725478850000|2024-09-04 19:40:50|106455.1|106405.1|106454.3|106404.3|106455.3|106405.3|106454.3|106404.3|20
1725478860000|2024-09-04 19:41:00|106454.4|106404.4|106454.6|106404.6|106454.6|106404.6|106454.4|106404.4|9
1725478870000|2024-09-04 19:41:10|106454.3|106404.3|106453.7|106403.7|106454.4|106404.4|106452.4|106402.4|18
1725478880000|2024-09-04 19:41:20|106454.1|106404.1|106454.7|106404.7|106454.7|106404.7|106453.6|106403.6|14
1725478890000|2024-09-04 19:41:30|106454.4|106404.4|106458.3|106408.3|106458.3|106408.3|106454.4|106404.4|11
1725478900000|2024-09-04 19:41:40|106458.4|106408.4|106455|106405|106458.5|106408.5|106454.9|106404.9|13
1725478910000|2024-09-04 19:41:50|106454.7|106404.7|106454.3|106404.3|106454.7|106404.7|106454|106404|8
1725478920000|2024-09-04 19:42:00|106454.4|106404.4|106454.5|106404.5|106454.5|106404.5|106453.8|106403.8|7
1725478930000|2024-09-04 19:42:10|106454.4|106404.4|106458.1|106408.1|106458.1|106408.1|106454.4|106404.4|7
1725478940000|2024-09-04 19:42:20|106458.4|106408.4|106458|106408|106458.4|106408.4|106457.8|106407.8|11
1725478950000|2024-09-04 19:42:30|106456.9|106406.9|106457.4|106407.4|106457.5|106407.5|106455.8|106405.8|8
1725478960000|2024-09-04 19:42:40|106457.8|106407.8|106458.4|106408.4|106458.6|106408.6|106455|106405|10
1725478970000|2024-09-04 19:42:50|106458.7|106408.7|106458.7|106408.7|106458.7|106408.7|106457.5|106407.5|5
1725478980000|2024-09-04 19:43:00|106457.5|106407.5|106458.7|106408.7|106459.1|106409.1|106457.5|106407.5|4
1725478990000|2024-09-04 19:43:10|106458.6|106408.6|106459.2|106409.2|106459.2|106409.2|106458.6|106408.6|3
1725479000000|2024-09-04 19:43:20|106460.2|106410.2|106456.9|106406.9|106460.2|106410.2|106454|106404|17
1725479010000|2024-09-04 19:43:30|106456.4|106406.4|106453.6|106403.6|106456.4|106406.4|106453.4|106403.4|15
1725479020000|2024-09-04 19:43:40|106453.4|106403.4|106454.2|106404.2|106454.2|106404.2|106453.3|106403.3|13
1725479030000|2024-09-04 19:43:50|106454.5|106404.5|106454.1|106404.1|106454.5|106404.5|106454|106404|5
1725479040000|2024-09-04 19:44:00|106454|106404|106454.3|106404.3|106454.3|106404.3|106454|106404|2
1725479050000|2024-09-04 19:44:10|106454.4|106404.4|106457|106407|106457.7|106407.7|106454.4|106404.4|11
1725479060000|2024-09-04 19:44:20|106457.6|106407.6|106456.2|106406.2|106458.2|106408.2|106456.2|106406.2|10
1725479070000|2024-09-04 19:44:30|106456.1|106406.1|106444.3|106394.3|106456.1|106406.1|106443.7|106393.7|27
1725479080000|2024-09-04 19:44:40|106444.4|106394.4|106442.2|106392.2|106444.5|106394.5|106441.7|106391.7|16
1725479090000|2024-09-04 19:44:50|106441|106391|106438.9|106388.9|106442.2|106392.2|106436.3|106386.3|23
1725479100000|2024-09-04 19:45:00|106438.8|106388.8|106437.1|106387.1|106438.8|106388.8|106436.9|106386.9|13
1725479110000|2024-09-04 19:45:10|106437.3|106387.3|106435.3|106385.3|106437.3|106387.3|106434.5|106384.5|13
1725479120000|2024-09-04 19:45:20|106435.6|106385.6|106435|106385|106436.2|106386.2|106435|106385|11
1725479130000|2024-09-04 19:45:30|106434.5|106384.5|106432.5|106382.5|106434.5|106384.5|106432.5|106382.5|9
1725479140000|2024-09-04 19:45:40|106432.1|106382.1|106432.1|106382.1|106432.1|106382.1|106431.8|106381.8|3
1725479150000|2024-09-04 19:45:50|106432.2|106382.2|106432.9|106382.9|106434.7|106384.7|106432.2|106382.2|9
1725479160000|2024-09-04 19:46:00|106432.6|106382.6|106432.7|106382.7|106433.3|106383.3|106432.6|106382.6|5
1725479170000|2024-09-04 19:46:10|106433|106383|106435.3|106385.3|106435.3|106385.3|106433|106383|13
1725479180000|2024-09-04 19:46:20|106435.6|106385.6|106435.8|106385.8|106436.6|106386.6|106435.3|106385.3|8
1725479190000|2024-09-04 19:46:30|106435.9|106385.9|106435.8|106385.8|106435.9|106385.9|106435.8|106385.8|2
1725479200000|2024-09-04 19:46:40|106435.9|106385.9|106434.3|106384.3|106435.9|106385.9|106433.2|106383.2|11
1725479210000|2024-09-04 19:46:50|106433.9|106383.9|106419.1|106369.1|106434|106384|106419.1|106369.1|26
1725479220000|2024-09-04 19:47:00|106418.3|106368.3|106423.4|106373.4|106423.6|106373.6|106418.3|106368.3|13
1725479230000|2024-09-04 19:47:10|106425|106375|106425.7|106375.7|106425.8|106375.8|106425|106375|9
1725479240000|2024-09-04 19:47:20|106425.6|106375.6|106429.6|106379.6|106429.6|106379.6|106424.4|106374.4|12
1725479250000|2024-09-04 19:47:30|106429.4|106379.4|106433|106383|106433|106383|106429.3|106379.3|5
1725479260000|2024-09-04 19:47:40|106433.1|106383.1|106431.5|106381.5|106433.3|106383.3|106431|106381|12
1725479270000|2024-09-04 19:47:50|106431.7|106381.7|106431.8|106381.8|106431.8|106381.8|106430.3|106380.3|16
1725479280000|2024-09-04 19:48:00|106431.7|106381.7|106431.3|106381.3|106432.5|106382.5|106430.7|106380.7|23
1725479290000|2024-09-04 19:48:10|106431.4|106381.4|106431.1|106381.1|106431.7|106381.7|106430.4|106380.4|13
1725479300000|2024-09-04 19:48:20|106431.8|106381.8|106430.4|106380.4|106433|106383|106430.4|106380.4|16
1725479310000|2024-09-04 19:48:30|106430.7|106380.7|106431.1|106381.1|106432.4|106382.4|106430.7|106380.7|13
1725479320000|2024-09-04 19:48:40|106430.8|106380.8|106430.4|106380.4|106430.8|106380.8|106430.4|106380.4|8
1725479330000|2024-09-04 19:48:50|106430.7|106380.7|106431.4|106381.4|106431.9|106381.9|106430.5|106380.5|12
1725479340000|2024-09-04 19:49:00|106431|106381|106433.7|106383.7|106433.7|106383.7|106430.7|106380.7|17
1725479350000|2024-09-04 19:49:10|106433.9|106383.9|106435.5|106385.5|106435.5|106385.5|106433.9|106383.9|7
1725479360000|2024-09-04 19:49:20|106435.9|106385.9|106439.2|106389.2|106439.2|106389.2|106435.9|106385.9|6
1725479370000|2024-09-04 19:49:30|106438.9|106388.9|106438.5|106388.5|106440.4|106390.4|106438.5|106388.5|17
1725479380000|2024-09-04 19:49:40|106438.7|106388.7|106438.7|106388.7|106438.7|106388.7|106438.6|106388.6|3
1725479390000|2024-09-04 19:49:50|106439.1|106389.1|106439.2|106389.2|106439.2|106389.2|106439.1|106389.1|2
1725479400000|2024-09-04 19:50:00|106439.7|106389.7|106424.6|106374.6|106439.7|106389.7|106424.5|106374.5|25
1725479410000|2024-09-04 19:50:10|106424.3|106374.3|106425.8|106375.8|106427.1|106377.1|106424.3|106374.3|13
1725479420000|2024-09-04 19:50:20|106426.1|106376.1|106425.3|106375.3|106426.5|106376.5|106425.1|106375.1|26
1725479430000|2024-09-04 19:50:30|106425.7|106375.7|106426.7|106376.7|106426.7|106376.7|106425.7|106375.7|6
1725479440000|2024-09-04 19:50:40|106427.9|106377.9|106430.3|106380.3|106430.4|106380.4|106427.4|106377.4|10
1725479450000|2024-09-04 19:50:50|106430.6|106380.6|106428.5|106378.5|106432.3|106382.3|106428.3|106378.3|23
1725479460000|2024-09-04 19:51:00|106428.9|106378.9|106429.1|106379.1|106429.4|106379.4|106428.9|106378.9|9
1725479470000|2024-09-04 19:51:10|106429.3|106379.3|106429.2|106379.2|106429.9|106379.9|106429.2|106379.2|7
1725479480000|2024-09-04 19:51:20|106429.1|106379.1|106414.8|106364.8|106429.1|106379.1|106414.3|106364.3|30
1725479490000|2024-09-04 19:51:30|106415.1|106365.1|106414.9|106364.9|106416.1|106366.1|106414.6|106364.6|14
1725479500000|2024-09-04 19:51:40|106415|106365|106414.4|106364.4|106416.4|106366.4|106413.6|106363.6|22
1725479510000|2024-09-04 19:51:50|106414.1|106364.1|106418.8|106368.8|106418.8|106368.8|106413.7|106363.7|17
1725479520000|2024-09-04 19:52:00|106418.6|106368.6|106417.5|106367.5|106418.6|106368.6|106416.7|106366.7|14
1725479530000|2024-09-04 19:52:10|106417.4|106367.4|106419.2|106369.2|106419.2|106369.2|106416.5|106366.5|13
1725479540000|2024-09-04 19:52:20|106420.5|106370.5|106431.4|106381.4|106431.4|106381.4|106420.5|106370.5|23
1725479550000|2024-09-04 19:52:30|106431.8|106381.8|106431.8|106381.8|106431.8|106381.8|106431.1|106381.1|12
1725479560000|2024-09-04 19:52:40|106432.1|106382.1|106431.8|106381.8|106432.6|106382.6|106431.3|106381.3|12
1725479570000|2024-09-04 19:52:50|106432.4|106382.4|106433.4|106383.4|106433.7|106383.7|106432.4|106382.4|8
1725479580000|2024-09-04 19:53:00|106433.3|106383.3|106435.6|106385.6|106437.1|106387.1|106433.3|106383.3|17
1725479590000|2024-09-04 19:53:10|106436|106386|106439|106389|106439.5|106389.5|106435.2|106385.2|19
1725479600000|2024-09-04 19:53:20|106438.8|106388.8|106439.3|106389.3|106439.7|106389.7|106438.6|106388.6|5
1725479610000|2024-09-04 19:53:30|106439.8|106389.8|106439.6|106389.6|106440|106390|106439.5|106389.5|5
1725479620000|2024-09-04 19:53:40|106439.7|106389.7|106441.2|106391.2|106441.2|106391.2|106439.6|106389.6|7
1725479630000|2024-09-04 19:53:50|106440.8|106390.8|106441.1|106391.1|106443.8|106393.8|106440.7|106390.7|18
1725479640000|2024-09-04 19:54:00|106441.4|106391.4|106446.3|106396.3|106446.3|106396.3|106441.4|106391.4|17
1725479650000|2024-09-04 19:54:10|106446|106396|106445|106395|106446|106396|106444.5|106394.5|10
1725479660000|2024-09-04 19:54:20|106445.4|106395.4|106447.3|106397.3|106447.5|106397.5|106443.9|106393.9|11
1725479670000|2024-09-04 19:54:30|106447.1|106397.1|106446.8|106396.8|106447.1|106397.1|106446.8|106396.8|5
1725479680000|2024-09-04 19:54:40|106446.2|106396.2|106440.3|106390.3|106446.5|106396.5|106440|106390|18
1725479690000|2024-09-04 19:54:50|106440|106390|106438.7|106388.7|106440|106390|106437.3|106387.3|15
1725479700000|2024-09-04 19:55:00|106438.5|106388.5|106442|106392|106444.4|106394.4|106438.5|106388.5|15
1725479710000|2024-09-04 19:55:10|106442.3|106392.3|106441.5|106391.5|106445.7|106395.7|106435.3|106385.3|34
1725479720000|2024-09-04 19:55:20|106441.7|106391.7|106439.8|106389.8|106442|106392|106438.6|106388.6|12
1725479730000|2024-09-04 19:55:30|106440|106390|106439.1|106389.1|106440|106390|106438.7|106388.7|15
1725479740000|2024-09-04 19:55:40|106439.5|106389.5|106438.3|106388.3|106440.1|106390.1|106438.3|106388.3|8
1725479750000|2024-09-04 19:55:50|106437.5|106387.5|106437|106387|106437.5|106387.5|106436.6|106386.6|9
1725479760000|2024-09-04 19:56:00|106436.9|106386.9|106436.8|106386.8|106437.6|106387.6|106436.8|106386.8|6
1725479780000|2024-09-04 19:56:20|106436.6|106386.6|106437.1|106387.1|106437.1|106387.1|106436.6|106386.6|4
1725479790000|2024-09-04 19:56:30|106435.6|106385.6|106433|106383|106436|106386|106432.7|106382.7|10
1725479800000|2024-09-04 19:56:40|106433.1|106383.1|106435.8|106385.8|106436.4|106386.4|106432.9|106382.9|12
1725479810000|2024-09-04 19:56:50|106435.7|106385.7|106435.5|106385.5|106435.8|106385.8|106435.2|106385.2|10
1725479820000|2024-09-04 19:57:00|106435.4|106385.4|106431.5|106381.5|106435.4|106385.4|106426.1|106376.1|9
1725479830000|2024-09-04 19:57:10|106431.8|106381.8|106432.5|106382.5|106432.6|106382.6|106431.8|106381.8|7
1725479840000|2024-09-04 19:57:20|106432.6|106382.6|106432.2|106382.2|106432.9|106382.9|106432.1|106382.1|8
1725479850000|2024-09-04 19:57:30|106433.3|106383.3|106440.2|106390.2|106440.3|106390.3|106433.3|106383.3|24
1725479860000|2024-09-04 19:57:40|106440.1|106390.1|106451.6|106401.6|106451.6|106401.6|106439.3|106389.3|21
1725479870000|2024-09-04 19:57:50|106451.9|106401.9|106451.6|106401.6|106452.7|106402.7|106451.3|106401.3|7
1725479880000|2024-09-04 19:58:00|106452.2|106402.2|106453.6|106403.6|106454.8|106404.8|106452.2|106402.2|14
1725479890000|2024-09-04 19:58:10|106453.5|106403.5|106455.9|106405.9|106455.9|106405.9|106453.3|106403.3|9
1725479900000|2024-09-04 19:58:20|106457.9|106407.9|106457.6|106407.6|106457.9|106407.9|106457.5|106407.5|3
1725479910000|2024-09-04 19:58:30|106457.2|106407.2|106482.3|106432.3|106483.2|106433.2|106457.2|106407.2|35
1725479920000|2024-09-04 19:58:40|106483.4|106433.4|106482.8|106432.8|106483.4|106433.4|106482.7|106432.7|9
1725479930000|2024-09-04 19:58:50|106482.9|106432.9|106484.2|106434.2|106484.6|106434.6|106481.6|106431.6|26
1725479940000|2024-09-04 19:59:00|106484.6|106434.6|106480.4|106430.4|106484.6|106434.6|106478.2|106428.2|20
1725479950000|2024-09-04 19:59:10|106480.1|106430.1|106481|106431|106481|106431|106480.1|106430.1|8
1725479960000|2024-09-04 19:59:20|106480.8|106430.8|106481.8|106431.8|106481.8|106431.8|106480.2|106430.2|11
1725479970000|2024-09-04 19:59:30|106482.1|106432.1|106483.3|106433.3|106483.3|106433.3|106482.1|106432.1|9
1725479980000|2024-09-04 19:59:40|106483.8|106433.8|106485.3|106435.3|106485.5|106435.5|106482.5|106432.5|16
1725479990000|2024-09-04 19:59:50|106485.2|106435.2|106480.5|106430.5|106485.2|106435.2|106479|106429|22
1725480000000|2024-09-04 20:00:00|106477.3|106427.3|106474.1|106424.1|106477.3|106427.3|106471.3|106421.3|26
1725480010000|2024-09-04 20:00:10|106474.4|106424.4|106485.6|106435.6|106485.6|106435.6|106474.4|106424.4|18
1725480020000|2024-09-04 20:00:20|106485.7|106435.7|106488.1|106438.1|106488.4|106438.4|106485.5|106435.5|16
1725480030000|2024-09-04 20:00:30|106487.8|106437.8|106488.7|106438.7|106488.9|106438.9|106487.3|106437.3|15
1725480040000|2024-09-04 20:00:40|106489|106439|106490|106440|106490|106440|106488.5|106438.5|19
1725480050000|2024-09-04 20:00:50|106489.8|106439.8|106494|106444|106494.2|106444.2|106489.8|106439.8|18
1725480060000|2024-09-04 20:01:00|106494.3|106444.3|106493.2|106443.2|106497.4|106447.4|106493.2|106443.2|30
1725480070000|2024-09-04 20:01:10|106493.4|106443.4|106492.5|106442.5|106493.9|106443.9|106491|106441|28
1725480080000|2024-09-04 20:01:20|106491.5|106441.5|106490.9|106440.9|106491.5|106441.5|106490.5|106440.5|14
1725480090000|2024-09-04 20:01:30|106491.1|106441.1|106494.7|106444.7|106494.7|106444.7|106491.1|106441.1|13
1725480100000|2024-09-04 20:01:40|106494.8|106444.8|106494.3|106444.3|106496.8|106446.8|106494.3|106444.3|14
1725480110000|2024-09-04 20:01:50|106494.6|106444.6|106493.3|106443.3|106494.6|106444.6|106493.2|106443.2|11
1725480120000|2024-09-04 20:02:00|106493.2|106443.2|106489.5|106439.5|106493.2|106443.2|106485.1|106435.1|19
1725480130000|2024-09-04 20:02:10|106489.6|106439.6|106489.7|106439.7|106490.1|106440.1|106489.6|106439.6|6
1725480140000|2024-09-04 20:02:20|106490.4|106440.4|106490.7|106440.7|106491.1|106441.1|106490.4|106440.4|8
1725480150000|2024-09-04 20:02:30|106490.4|106440.4|106508.3|106458.3|106508.3|106458.3|106480.8|106430.8|36
1725480160000|2024-09-04 20:02:40|106508.7|106458.7|106508.8|106458.8|106515|106465|106508.7|106458.7|16
1725480170000|2024-09-04 20:02:50|106508.9|106458.9|106513.8|106463.8|106513.8|106463.8|106508.8|106458.8|11
1725480180000|2024-09-04 20:03:00|106513.6|106463.6|106511.4|106461.4|106513.6|106463.6|106510.9|106460.9|13
1725480190000|2024-09-04 20:03:10|106511.2|106461.2|106509.2|106459.2|106511.2|106461.2|106509.2|106459.2|7
1725480200000|2024-09-04 20:03:20|106509.1|106459.1|106509.1|106459.1|106509.1|106459.1|106509|106459|3
1725480210000|2024-09-04 20:03:30|106508.8|106458.8|106508|106458|106509.7|106459.7|106507.7|106457.7|13
1725480220000|2024-09-04 20:03:40|106507.9|106457.9|106507.5|106457.5|106511.6|106461.6|106507.4|106457.4|21
1725480230000|2024-09-04 20:03:50|106507.9|106457.9|106503.8|106453.8|106508|106458|106503.8|106453.8|16
1725480240000|2024-09-04 20:04:00|106503.5|106453.5|106503.3|106453.3|106503.5|106453.5|106503.3|106453.3|2
1725480250000|2024-09-04 20:04:10|106503.5|106453.5|106503.4|106453.4|106503.7|106453.7|106503.4|106453.4|3
1725480260000|2024-09-04 20:04:20|106503.7|106453.7|106503.3|106453.3|106505.9|106455.9|106503.2|106453.2|10
1725480270000|2024-09-04 20:04:30|106503|106453|106503|106453|106503.4|106453.4|106502.7|106452.7|8
1725480280000|2024-09-04 20:04:40|106502.7|106452.7|106502.7|106452.7|106502.7|106452.7|106502.7|106452.7|1
1725480290000|2024-09-04 20:04:50|106502.2|106452.2|106501.9|106451.9|106502.2|106452.2|106501.5|106451.5|5
1725480300000|2024-09-04 20:05:00|106501.8|106451.8|106502.1|106452.1|106502.1|106452.1|106500.4|106450.4|10
1725480310000|2024-09-04 20:05:10|106501.8|106451.8|106500.7|106450.7|106501.8|106451.8|106500.4|106450.4|8
1725480320000|2024-09-04 20:05:20|106500.8|106450.8|106499.7|106449.7|106501.2|106451.2|106499.7|106449.7|10
1725480330000|2024-09-04 20:05:30|106500|106450|106499.6|106449.6|106500|106450|106499.4|106449.4|5
1725480340000|2024-09-04 20:05:40|106499.4|106449.4|106498.4|106448.4|106499.4|106449.4|106498.3|106448.3|9
1725480350000|2024-09-04 20:05:50|106498.6|106448.6|106494.2|106444.2|106498.6|106448.6|106494.2|106444.2|10
1725480360000|2024-09-04 20:06:00|106495.4|106445.4|106496.5|106446.5|106496.5|106446.5|106494.7|106444.7|7
1725480370000|2024-09-04 20:06:10|106496.6|106446.6|106498|106448|106498.2|106448.2|106496.6|106446.6|9
1725480380000|2024-09-04 20:06:20|106497.7|106447.7|106496.8|106446.8|106497.9|106447.9|106496.8|106446.8|7
1725480390000|2024-09-04 20:06:30|106496.4|106446.4|106495.1|106445.1|106496.4|106446.4|106495.1|106445.1|3
1725480400000|2024-09-04 20:06:40|106495|106445|106495|106445|106495|106445|106495|106445|1
1725480410000|2024-09-04 20:06:50|106494.6|106444.6|106497.1|106447.1|106497.1|106447.1|106494.6|106444.6|6
1725480420000|2024-09-04 20:07:00|106497.2|106447.2|106503.2|106453.2|106503.2|106453.2|106496.8|106446.8|11
1725480430000|2024-09-04 20:07:10|106503.3|106453.3|106501.3|106451.3|106503.3|106453.3|106501|106451|12
1725480440000|2024-09-04 20:07:20|106501.4|106451.4|106501.4|106451.4|106501.4|106451.4|106501.4|106451.4|1
1725480450000|2024-09-04 20:07:30|106501.1|106451.1|106501.2|106451.2|106501.2|106451.2|106500.7|106450.7|6
1725480460000|2024-09-04 20:07:40|106501.1|106451.1|106501.1|106451.1|106501.1|106451.1|106499.7|106449.7|8
1725480470000|2024-09-04 20:07:50|106501.4|106451.4|106501|106451|106501.6|106451.6|106500.8|106450.8|8
1725480480000|2024-09-04 20:08:00|106500.8|106450.8|106499.3|106449.3|106500.8|106450.8|106498.6|106448.6|14
1725480490000|2024-09-04 20:08:10|106499.6|106449.6|106496.2|106446.2|106499.8|106449.8|106496.2|106446.2|7
1725480500000|2024-09-04 20:08:20|106496.3|106446.3|106495.7|106445.7|106496.3|106446.3|106495.5|106445.5|4
1725480510000|2024-09-04 20:08:30|106495.8|106445.8|106496.4|106446.4|106496.4|106446.4|106495.8|106445.8|5
1725480520000|2024-09-04 20:08:40|106496.2|106446.2|106496.7|106446.7|106496.7|106446.7|106496.2|106446.2|2
1725480530000|2024-09-04 20:08:50|106496.8|106446.8|106497.2|106447.2|106497.2|106447.2|106496.8|106446.8|2
1725480540000|2024-09-04 20:09:00|106496.8|106446.8|106494.8|106444.8|106496.8|106446.8|106494.5|106444.5|10
1725480550000|2024-09-04 20:09:10|106494|106444|106494|106444|106494|106444|106493.8|106443.8|5
1725480560000|2024-09-04 20:09:20|106494.1|106444.1|106493.9|106443.9|106494.4|106444.4|106493.9|106443.9|4
1725480570000|2024-09-04 20:09:30|106494.2|106444.2|106494.5|106444.5|106494.6|106444.6|106494.1|106444.1|6
1725480580000|2024-09-04 20:09:40|106494.2|106444.2|106494.7|106444.7|106494.7|106444.7|106494|106444|5
1725480590000|2024-09-04 20:09:50|106494.8|106444.8|106494.5|106444.5|106495.3|106445.3|106494.5|106444.5|7
1725480600000|2024-09-04 20:10:00|106494|106444|106489.1|106439.1|106498.6|106448.6|106489.1|106439.1|29
1725480610000|2024-09-04 20:10:10|106489.2|106439.2|106489.2|106439.2|106489.2|106439.2|106489.1|106439.1|3
1725480620000|2024-09-04 20:10:20|106489.3|106439.3|106489|106439|106489.4|106439.4|106489|106439|5
1725480630000|2024-09-04 20:10:30|106489.3|106439.3|106489|106439|106489.3|106439.3|106489|106439|3
1725480640000|2024-09-04 20:10:40|106489.3|106439.3|106488.6|106438.6|106489.3|106439.3|106488.6|106438.6|4
1725480650000|2024-09-04 20:10:50|106488.5|106438.5|106490.4|106440.4|106490.4|106440.4|106488.5|106438.5|3
1725480660000|2024-09-04 20:11:00|106490.5|106440.5|106487.7|106437.7|106491.6|106441.6|106487.7|106437.7|11
1725480670000|2024-09-04 20:11:10|106487.8|106437.8|106486.9|106436.9|106487.8|106437.8|106486.9|106436.9|6
1725480680000|2024-09-04 20:11:20|106487|106437|106486.2|106436.2|106487|106437|106486.2|106436.2|6
1725480690000|2024-09-04 20:11:30|106485.9|106435.9|106479.9|106429.9|106485.9|106435.9|106478.6|106428.6|10
1725480700000|2024-09-04 20:11:40|106480|106430|106480.2|106430.2|106480.2|106430.2|106479.5|106429.5|11
1725480710000|2024-09-04 20:11:50|106480.5|106430.5|106479.9|106429.9|106480.6|106430.6|106479.6|106429.6|7
1725480720000|2024-09-04 20:12:00|106480.4|106430.4|106480.6|106430.6|106480.6|106430.6|106480.1|106430.1|7
1725480730000|2024-09-04 20:12:10|106480.9|106430.9|106483.3|106433.3|106483.3|106433.3|106480.9|106430.9|5
1725480740000|2024-09-04 20:12:20|106483.4|106433.4|106483.6|106433.6|106483.6|106433.6|106483.4|106433.4|3
1725480750000|2024-09-04 20:12:30|106483.9|106433.9|106484.6|106434.6|106484.6|106434.6|106483.9|106433.9|5
1725480760000|2024-09-04 20:12:40|106485.3|106435.3|106485|106435|106485.3|106435.3|106485|106435|2
1725480770000|2024-09-04 20:12:50|106485.1|106435.1|106485.8|106435.8|106487.1|106437.1|106485.1|106435.1|7
1725480780000|2024-09-04 20:13:00|106485.7|106435.7|106482.5|106432.5|106485.7|106435.7|106482.5|106432.5|8
1725480790000|2024-09-04 20:13:10|106482.2|106432.2|106469.8|106419.8|106482.2|106432.2|106469.3|106419.3|25
1725480800000|2024-09-04 20:13:20|106469.9|106419.9|106470.8|106420.8|106471.1|106421.1|106469.4|106419.4|11
1725480810000|2024-09-04 20:13:30|106470.7|106420.7|106470.1|106420.1|106470.7|106420.7|106470.1|106420.1|5
1725480820000|2024-09-04 20:13:40|106470.2|106420.2|106465.2|106415.2|106470.2|106420.2|106465.1|106415.1|13
1725480830000|2024-09-04 20:13:50|106464.7|106414.7|106463.5|106413.5|106465.4|106415.4|106463.5|106413.5|5
1725480840000|2024-09-04 20:14:00|106464.1|106414.1|106459.6|106409.6|106464.1|106414.1|106459.5|106409.5|13
1725480850000|2024-09-04 20:14:10|106461.2|106411.2|106461.9|106411.9|106461.9|106411.9|106460|106410|13
1725480860000|2024-09-04 20:14:20|106462.4|106412.4|106462.2|106412.2|106462.4|106412.4|106462.2|106412.2|2
1725480870000|2024-09-04 20:14:30|106462.9|106412.9|106461.6|106411.6|106463.9|106413.9|106461.6|106411.6|7
1725480880000|2024-09-04 20:14:40|106461.4|106411.4|106458.3|106408.3|106461.4|106411.4|106457.5|106407.5|17
1725480890000|2024-09-04 20:14:50|106457.8|106407.8|106455|106405|106458.3|106408.3|106453.4|106403.4|20
1725480900000|2024-09-04 20:15:00|106454.3|106404.3|106455.2|106405.2|106455.3|106405.3|106453.7|106403.7|11
1725480910000|2024-09-04 20:15:10|106455.1|106405.1|106451.1|106401.1|106455.1|106405.1|106449.6|106399.6|14
1725480920000|2024-09-04 20:15:20|106451.7|106401.7|106451.7|106401.7|106451.7|106401.7|106451.3|106401.3|5
1725480930000|2024-09-04 20:15:30|106451.5|106401.5|106447.3|106397.3|106451.6|106401.6|106446.9|106396.9|14
1725480940000|2024-09-04 20:15:40|106447.2|106397.2|106445.9|106395.9|106447.2|106397.2|106445.9|106395.9|6
1725480950000|2024-09-04 20:15:50|106445.7|106395.7|106440.1|106390.1|106445.8|106395.8|106439.8|106389.8|16
1725480960000|2024-09-04 20:16:00|106440.5|106390.5|106442.1|106392.1|106442.2|106392.2|106440.5|106390.5|7
1725480970000|2024-09-04 20:16:10|106442.3|106392.3|106442.3|106392.3|106442.3|106392.3|106442.1|106392.1|3
1725480980000|2024-09-04 20:16:20|106442.4|106392.4|106442.4|106392.4|106442.5|106392.5|106441.8|106391.8|7
1725480990000|2024-09-04 20:16:30|106442.1|106392.1|106442.8|106392.8|106442.8|106392.8|106442.1|106392.1|3
1725481000000|2024-09-04 20:16:40|106442.9|106392.9|106442.8|106392.8|106442.9|106392.9|106442.8|106392.8|2
1725481010000|2024-09-04 20:16:50|106442.6|106392.6|106442.8|106392.8|106442.8|106392.8|106442.6|106392.6|2
1725481020000|2024-09-04 20:17:00|106442.5|106392.5|106442.1|106392.1|106442.7|106392.7|106442.1|106392.1|5
1725481030000|2024-09-04 20:17:10|106442|106392|106445.8|106395.8|106447.4|106397.4|106442|106392|12
1725481040000|2024-09-04 20:17:20|106446.5|106396.5|106445.7|106395.7|106446.8|106396.8|106445.3|106395.3|8
1725481050000|2024-09-04 20:17:30|106445.5|106395.5|106445.5|106395.5|106445.6|106395.6|106445.5|106395.5|3
1725481060000|2024-09-04 20:17:40|106445.4|106395.4|106446|106396|106446|106396|106445.4|106395.4|7
1725481070000|2024-09-04 20:17:50|106446.3|106396.3|106442.8|106392.8|106446.3|106396.3|106438.6|106388.6|17
1725481080000|2024-09-04 20:18:00|106442.9|106392.9|106443|106393|106443|106393|106442.9|106392.9|2
1725481090000|2024-09-04 20:18:10|106442.7|106392.7|106442.6|106392.6|106443|106393|106442.5|106392.5|5
1725481100000|2024-09-04 20:18:20|106442.3|106392.3|106442.4|106392.4|106442.4|106392.4|106442|106392|5
1725481110000|2024-09-04 20:18:30|106442.5|106392.5|106442.4|106392.4|106442.5|106392.5|106442.4|106392.4|2
1725481120000|2024-09-04 20:18:40|106440.9|106390.9|106442.1|106392.1|106442.1|106392.1|106440.2|106390.2|9
1725481130000|2024-09-04 20:18:50|106442.5|106392.5|106442.8|106392.8|106442.9|106392.9|106442.5|106392.5|3
1725481140000|2024-09-04 20:19:00|106442.9|106392.9|106442.9|106392.9|106442.9|106392.9|106442.9|106392.9|1
1725481150000|2024-09-04 20:19:10|106443.7|106393.7|106455.4|106405.4|106456.1|106406.1|106443.7|106393.7|13
1725481160000|2024-09-04 20:19:20|106455.3|106405.3|106455.4|106405.4|106455.7|106405.7|106455.1|106405.1|7
1725481170000|2024-09-04 20:19:30|106456.2|106406.2|106456.1|106406.1|106456.2|106406.2|106456.1|106406.1|2
1725481180000|2024-09-04 20:19:40|106456.6|106406.6|106456.8|106406.8|106456.8|106406.8|106456.6|106406.6|2
1725481190000|2024-09-04 20:19:50|106457.1|106407.1|106458.4|106408.4|106458.4|106408.4|106456.8|106406.8|5
1725481200000|2024-09-04 20:20:00|106457.8|106407.8|106457.2|106407.2|106457.8|106407.8|106457.2|106407.2|5
1725481210000|2024-09-04 20:20:10|106457.1|106407.1|106454.5|106404.5|106457.9|106407.9|106453.7|106403.7|12
1725481220000|2024-09-04 20:20:20|106454.9|106404.9|106455.3|106405.3|106455.6|106405.6|106454.9|106404.9|12
1725481230000|2024-09-04 20:20:30|106455.2|106405.2|106458.3|106408.3|106458.3|106408.3|106455.2|106405.2|21
1725481240000|2024-09-04 20:20:40|106457.8|106407.8|106456.3|106406.3|106458.2|106408.2|106456.3|106406.3|7
1725481250000|2024-09-04 20:20:50|106455.9|106405.9|106456|106406|106456.2|106406.2|106455.9|106405.9|4
1725481260000|2024-09-04 20:21:00|106455.9|106405.9|106452|106402|106456|106406|106451|106401|12
1725481270000|2024-09-04 20:21:10|106452.1|106402.1|106452.6|106402.6|106452.9|106402.9|106451.8|106401.8|20
1725481280000|2024-09-04 20:21:20|106453.1|106403.1|106453.3|106403.3|106453.3|106403.3|106452.6|106402.6|4
1725481290000|2024-09-04 20:21:30|106452.8|106402.8|106451.2|106401.2|106453.3|106403.3|106451.2|106401.2|17
1725481300000|2024-09-04 20:21:40|106451.3|106401.3|106452.9|106402.9|106452.9|106402.9|106451|106401|10
1725481310000|2024-09-04 20:21:50|106452.5|106402.5|106451.3|106401.3|106452.5|106402.5|106451.3|106401.3|6
1725481320000|2024-09-04 20:22:00|106451.7|106401.7|106445.8|106395.8|106451.7|106401.7|106445|106395|10
1725481330000|2024-09-04 20:22:10|106445.7|106395.7|106445.3|106395.3|106445.7|106395.7|106445.3|106395.3|4
1725481340000|2024-09-04 20:22:20|106445.4|106395.4|106445.2|106395.2|106445.4|106395.4|106445.2|106395.2|3
1725481350000|2024-09-04 20:22:30|106445.3|106395.3|106444.7|106394.7|106445.3|106395.3|106444.7|106394.7|4
1725481360000|2024-09-04 20:22:40|106445|106395|106444.9|106394.9|106445.1|106395.1|106444.9|106394.9|5
1725481370000|2024-09-04 20:22:50|106445|106395|106445.4|106395.4|106446.6|106396.6|106445|106395|6
1725481380000|2024-09-04 20:23:00|106445.2|106395.2|106441.2|106391.2|106445.2|106395.2|106440.9|106390.9|22
1725481390000|2024-09-04 20:23:10|106441.1|106391.1|106440.8|106390.8|106441.5|106391.5|106440.3|106390.3|12
1725481400000|2024-09-04 20:23:20|106440.5|106390.5|106437.2|106387.2|106441|106391|106436.4|106386.4|16
1725481410000|2024-09-04 20:23:30|106437.5|106387.5|106436.8|106386.8|106437.8|106387.8|106436.6|106386.6|5
1725481420000|2024-09-04 20:23:40|106437.1|106387.1|106438.7|106388.7|106438.7|106388.7|106437.1|106387.1|6
1725481430000|2024-09-04 20:23:50|106441.1|106391.1|106443.3|106393.3|106444|106394|106441.1|106391.1|10
1725481440000|2024-09-04 20:24:00|106440.7|106390.7|106440.6|106390.6|106442|106392|106440.6|106390.6|11
1725481450000|2024-09-04 20:24:10|106440.7|106390.7|106441.1|106391.1|106441.1|106391.1|106440.7|106390.7|5
1725481460000|2024-09-04 20:24:20|106440.9|106390.9|106440.6|106390.6|106440.9|106390.9|106440.3|106390.3|3
1725481470000|2024-09-04 20:24:30|106440.2|106390.2|106441.5|106391.5|106441.5|106391.5|106440|106390|8
1725481480000|2024-09-04 20:24:40|106442.2|106392.2|106441.8|106391.8|106442.2|106392.2|106441.8|106391.8|4
1725481490000|2024-09-04 20:24:50|106441.6|106391.6|106440.9|106390.9|106441.6|106391.6|106440.9|106390.9|5
1725481500000|2024-09-04 20:25:00|106441.3|106391.3|106440.1|106390.1|106441.3|106391.3|106440.1|106390.1|5
1725481510000|2024-09-04 20:25:10|106440|106390|106436.1|106386.1|106440.3|106390.3|106435.8|106385.8|10
1725481520000|2024-09-04 20:25:20|106436.3|106386.3|106436.3|106386.3|106436.3|106386.3|106436.3|106386.3|1
1725481530000|2024-09-04 20:25:30|106435.9|106385.9|106435.6|106385.6|106435.9|106385.9|106435.6|106385.6|2
1725481540000|2024-09-04 20:25:40|106435.7|106385.7|106436.6|106386.6|106436.6|106386.6|106435.6|106385.6|6
1725481550000|2024-09-04 20:25:50|106436.7|106386.7|106436.3|106386.3|106436.7|106386.7|106436.3|106386.3|3
1725481560000|2024-09-04 20:26:00|106435|106385|106436.9|106386.9|106436.9|106386.9|106435|106385|6
1725481570000|2024-09-04 20:26:10|106436.6|106386.6|106436.6|106386.6|106436.6|106386.6|106436.6|106386.6|1
1725481580000|2024-09-04 20:26:20|106436.8|106386.8|106437.2|106387.2|106437.6|106387.6|106436.8|106386.8|8
1725481590000|2024-09-04 20:26:30|106437.5|106387.5|106437.2|106387.2|106437.6|106387.6|106437.2|106387.2|5
1725481600000|2024-09-04 20:26:40|106437.3|106387.3|106437.7|106387.7|106437.7|106387.7|106437.2|106387.2|6
1725481610000|2024-09-04 20:26:50|106437.5|106387.5|106437.8|106387.8|106438.2|106388.2|106437.5|106387.5|4
1725481620000|2024-09-04 20:27:00|106437.7|106387.7|106437.9|106387.9|106437.9|106387.9|106437.5|106387.5|4
1725481630000|2024-09-04 20:27:10|106437.8|106387.8|106438.1|106388.1|106438.1|106388.1|106437.7|106387.7|3
1725481640000|2024-09-04 20:27:20|106438|106388|106438.3|106388.3|106438.3|106388.3|106438|106388|4
1725481660000|2024-09-04 20:27:40|106438.1|106388.1|106439.5|106389.5|106439.8|106389.8|106438.1|106388.1|4
1725481670000|2024-09-04 20:27:50|106440.1|106390.1|106440.6|106390.6|106440.9|106390.9|106440.1|106390.1|5
1725481680000|2024-09-04 20:28:00|106440.5|106390.5|106440.6|106390.6|106440.6|106390.6|106440.4|106390.4|3
1725481690000|2024-09-04 20:28:10|106440.8|106390.8|106440.7|106390.7|106440.8|106390.8|106440.6|106390.6|3
1725481700000|2024-09-04 20:28:20|106440.5|106390.5|106439.8|106389.8|106440.5|106390.5|106439.5|106389.5|5
1725481710000|2024-09-04 20:28:30|106439.5|106389.5|106439.8|106389.8|106439.8|106389.8|106439.4|106389.4|3
1725481720000|2024-09-04 20:28:40|106439.4|106389.4|106439.2|106389.2|106439.7|106389.7|106439.2|106389.2|3
1725481730000|2024-09-04 20:28:50|106439.5|106389.5|106440.4|106390.4|106440.4|106390.4|106439.5|106389.5|8
1725481740000|2024-09-04 20:29:00|106440.1|106390.1|106441.9|106391.9|106441.9|106391.9|106438.3|106388.3|16
1725481750000|2024-09-04 20:29:10|106441.7|106391.7|106442.4|106392.4|106443|106393|106440.4|106390.4|23
1725481760000|2024-09-04 20:29:20|106442.7|106392.7|106446.3|106396.3|106446.3|106396.3|106442.7|106392.7|8
1725481770000|2024-09-04 20:29:30|106446.4|106396.4|106444.2|106394.2|106447.8|106397.8|106444.2|106394.2|15
1725481780000|2024-09-04 20:29:40|106444.6|106394.6|106445.2|106395.2|106445.6|106395.6|106444.6|106394.6|10
1725481790000|2024-09-04 20:29:50|106444.9|106394.9|106442.6|106392.6|106444.9|106394.9|106442.5|106392.5|19
1725481800000|2024-09-04 20:30:00|106442.2|106392.2|106444.5|106394.5|106450.3|106400.3|106442.2|106392.2|23
1725481810000|2024-09-04 20:30:10|106444.9|106394.9|106452.3|106402.3|106454.7|106404.7|106444.9|106394.9|23
1725481820000|2024-09-04 20:30:20|106452.8|106402.8|106455.6|106405.6|106456.2|106406.2|106452.8|106402.8|20
1725481830000|2024-09-04 20:30:30|106455.1|106405.1|106457|106407|106457|106407|106455.1|106405.1|9
1725481840000|2024-09-04 20:30:40|106457.5|106407.5|106472.9|106422.9|106472.9|106422.9|106457.3|106407.3|25
1725481850000|2024-09-04 20:30:50|106473.5|106423.5|106475.9|106425.9|106479.2|106429.2|106472.9|106422.9|24
1725481860000|2024-09-04 20:31:00|106476.2|106426.2|106485.9|106435.9|106485.9|106435.9|106473.1|106423.1|33
1725481870000|2024-09-04 20:31:10|106483.7|106433.7|106485.2|106435.2|106485.2|106435.2|106481.7|106431.7|12
1725481880000|2024-09-04 20:31:20|106485.6|106435.6|106488.4|106438.4|106489.5|106439.5|106485.6|106435.6|15
1725481890000|2024-09-04 20:31:30|106488.7|106438.7|106486.5|106436.5|106489.6|106439.6|106486.4|106436.4|16
1725481900000|2024-09-04 20:31:40|106486.2|106436.2|106483.2|106433.2|106488.9|106438.9|106483.2|106433.2|20
1725481910000|2024-09-04 20:31:50|106483|106433|106484.8|106434.8|106485.4|106435.4|106482.5|106432.5|11
1725481920000|2024-09-04 20:32:00|106485|106435|106483.2|106433.2|106485|106435|106482.9|106432.9|8
1725481930000|2024-09-04 20:32:10|106483.5|106433.5|106484.4|106434.4|106484.4|106434.4|106483.5|106433.5|7
1725481940000|2024-09-04 20:32:20|106484.1|106434.1|106483.9|106433.9|106484.1|106434.1|106483.4|106433.4|5
1725481950000|2024-09-04 20:32:30|106483.8|106433.8|106483.6|106433.6|106484.1|106434.1|106483.3|106433.3|6
1725481960000|2024-09-04 20:32:40|106483.1|106433.1|106483.7|106433.7|106483.7|106433.7|106483.1|106433.1|2
1725481970000|2024-09-04 20:32:50|106483.4|106433.4|106483.5|106433.5|106483.9|106433.9|106483.4|106433.4|3
1725481980000|2024-09-04 20:33:00|106483.9|106433.9|106484.1|106434.1|106485.7|106435.7|106483.4|106433.4|11
1725481990000|2024-09-04 20:33:10|106483.7|106433.7|106484.3|106434.3|106484.3|106434.3|106483.7|106433.7|2
1725482000000|2024-09-04 20:33:20|106484|106434|106480.6|106430.6|106484|106434|106480.4|106430.4|9
1725482010000|2024-09-04 20:33:30|106480.9|106430.9|106480.6|106430.6|106480.9|106430.9|106480.6|106430.6|2
1725482020000|2024-09-04 20:33:40|106480.7|106430.7|106480.5|106430.5|106480.7|106430.7|106480.3|106430.3|6
1725482030000|2024-09-04 20:33:50|106481.2|106431.2|106481.2|106431.2|106481.2|106431.2|106480.8|106430.8|5
1725482040000|2024-09-04 20:34:00|106481|106431|106481.2|106431.2|106481.2|106431.2|106480.8|106430.8|4
1725482050000|2024-09-04 20:34:10|106481|106431|106481.3|106431.3|106481.3|106431.3|106481|106431|3
1725482060000|2024-09-04 20:34:20|106481.2|106431.2|106481.1|106431.1|106481.4|106431.4|106481.1|106431.1|4
1725482070000|2024-09-04 20:34:30|106482.3|106432.3|106482.6|106432.6|106482.6|106432.6|106482.3|106432.3|2
1725482080000|2024-09-04 20:34:40|106482.3|106432.3|106482.6|106432.6|106482.6|106432.6|106482.1|106432.1|5
1725482090000|2024-09-04 20:34:50|106482.1|106432.1|106482.2|106432.2|106482.9|106432.9|106482.1|106432.1|6
1725482100000|2024-09-04 20:35:00|106482.4|106432.4|106482.1|106432.1|106482.4|106432.4|106481.7|106431.7|5
1725482110000|2024-09-04 20:35:10|106481.8|106431.8|106482.1|106432.1|106482.1|106432.1|106481.8|106431.8|2
1725482120000|2024-09-04 20:35:20|106482.2|106432.2|106481.5|106431.5|106482.2|106432.2|106481.5|106431.5|4
1725482130000|2024-09-04 20:35:30|106480.9|106430.9|106481|106431|106481.7|106431.7|106480.9|106430.9|10
1725482140000|2024-09-04 20:35:40|106481.7|106431.7|106481.9|106431.9|106481.9|106431.9|106481.2|106431.2|6
1725482150000|2024-09-04 20:35:50|106482.3|106432.3|106482.1|106432.1|106482.4|106432.4|106482|106432|5
1725482160000|2024-09-04 20:36:00|106482.5|106432.5|106483.1|106433.1|106483.3|106433.3|106481.7|106431.7|11
1725482170000|2024-09-04 20:36:10|106483|106433|106482.5|106432.5|106483.1|106433.1|106481.2|106431.2|15
1725482180000|2024-09-04 20:36:20|106482.9|106432.9|106484|106434|106484|106434|106482|106432|14
1725482190000|2024-09-04 20:36:30|106483.6|106433.6|106482.7|106432.7|106483.6|106433.6|106482.1|106432.1|8
1725482200000|2024-09-04 20:36:40|106482.8|106432.8|106482.6|106432.6|106482.9|106432.9|106482.6|106432.6|4
1725482210000|2024-09-04 20:36:50|106482.1|106432.1|106484.9|106434.9|106484.9|106434.9|106482.1|106432.1|9
1725482220000|2024-09-04 20:37:00|106485.2|106435.2|106484.1|106434.1|106486.8|106436.8|106484.1|106434.1|8
1725482230000|2024-09-04 20:37:10|106484|106434|106480|106430|106484.3|106434.3|106480|106430|10
1725482240000|2024-09-04 20:37:20|106479.6|106429.6|106478.3|106428.3|106479.6|106429.6|106477.9|106427.9|7
1725482250000|2024-09-04 20:37:30|106478.6|106428.6|106474.9|106424.9|106478.9|106428.9|106474.7|106424.7|11
1725482260000|2024-09-04 20:37:40|106475|106425|106475.3|106425.3|106475.3|106425.3|106473.7|106423.7|6
1725482270000|2024-09-04 20:37:50|106475.4|106425.4|106475.3|106425.3|106475.4|106425.4|106475.1|106425.1|3
1725482280000|2024-09-04 20:38:00|106475.4|106425.4|106475.2|106425.2|106475.4|106425.4|106475.2|106425.2|2
1725482290000|2024-09-04 20:38:10|106475.6|106425.6|106475.2|106425.2|106476|106426|106475.2|106425.2|3
1725482300000|2024-09-04 20:38:20|106475.6|106425.6|106475.7|106425.7|106476.5|106426.5|106475.2|106425.2|6
1725482310000|2024-09-04 20:38:30|106476.5|106426.5|106476.7|106426.7|106477.7|106427.7|106476|106426|8
1725482320000|2024-09-04 20:38:40|106476.6|106426.6|106475.4|106425.4|106476.6|106426.6|106475.4|106425.4|4
1725482330000|2024-09-04 20:38:50|106475.6|106425.6|106476|106426|106476|106426|106475.6|106425.6|2
1725482340000|2024-09-04 20:39:00|106476.3|106426.3|106475.6|106425.6|106476.3|106426.3|106475|106425|7
1725482350000|2024-09-04 20:39:10|106476.2|106426.2|106475.3|106425.3|106476.2|106426.2|106475.2|106425.2|6
1725482360000|2024-09-04 20:39:20|106475.4|106425.4|106476|106426|106476|106426|106475.4|106425.4|2
1725482370000|2024-09-04 20:39:30|106475.9|106425.9|106475.9|106425.9|106476.4|106426.4|106475|106425|10
1725482380000|2024-09-04 20:39:40|106476|106426|106475.3|106425.3|106476|106426|106475.3|106425.3|3
1725482390000|2024-09-04 20:39:50|106475.5|106425.5|106470.2|106420.2|106475.5|106425.5|106470.2|106420.2|11
1725482400000|2024-09-04 20:40:00|106469.5|106419.5|106469.2|106419.2|106469.5|106419.5|106468.2|106418.2|9
1725482410000|2024-09-04 20:40:10|106469.3|106419.3|106465.1|106415.1|106469.3|106419.3|106465|106415|10
1725482420000|2024-09-04 20:40:20|106464.8|106414.8|106464.9|106414.9|106464.9|106414.9|106464.8|106414.8|2
1725482430000|2024-09-04 20:40:30|106464.8|106414.8|106465|106415|106465|106415|106464.2|106414.2|5
1725482440000|2024-09-04 20:40:40|106464.3|106414.3|106465|106415|106465|106415|106464|106414|6
1725482450000|2024-09-04 20:40:50|106466|106416|106466.8|106416.8|106467.8|106417.8|106465.4|106415.4|13
1725482460000|2024-09-04 20:41:00|106467.1|106417.1|106465.8|106415.8|106467.1|106417.1|106465.4|106415.4|7
1725482470000|2024-09-04 20:41:10|106465.7|106415.7|106467.5|106417.5|106467.5|106417.5|106465.7|106415.7|5
1725482480000|2024-09-04 20:41:20|106467.6|106417.6|106467.8|106417.8|106467.9|106417.9|106467.5|106417.5|6
1725482490000|2024-09-04 20:41:30|106467.4|106417.4|106468|106418|106468|106418|106467.3|106417.3|6
1725482500000|2024-09-04 20:41:40|106468.1|106418.1|106470.5|106420.5|106470.6|106420.6|106468.1|106418.1|3
1725482510000|2024-09-04 20:41:50|106467.6|106417.6|106466|106416|106467.6|106417.6|106465.4|106415.4|7
1725482520000|2024-09-04 20:42:00|106465.7|106415.7|106466.7|106416.7|106466.7|106416.7|106465.6|106415.6|11
1725482530000|2024-09-04 20:42:10|106466.4|106416.4|106467.2|106417.2|106467.2|106417.2|106466.4|106416.4|4
1725482540000|2024-09-04 20:42:20|106467.7|106417.7|106468.9|106418.9|106470.7|106420.7|106467.1|106417.1|10
1725482550000|2024-09-04 20:42:30|106468.8|106418.8|106467.8|106417.8|106468.8|106418.8|106467.8|106417.8|3
1725482560000|2024-09-04 20:42:40|106467.6|106417.6|106466.9|106416.9|106467.6|106417.6|106466.9|106416.9|4
1725482570000|2024-09-04 20:42:50|106467.1|106417.1|106467.5|106417.5|106467.5|106417.5|106466.8|106416.8|4
1725482580000|2024-09-04 20:43:00|106467.3|106417.3|106467.2|106417.2|106468|106418|106464.9|106414.9|12
1725482590000|2024-09-04 20:43:10|106467.4|106417.4|106468.2|106418.2|106468.5|106418.5|106467.4|106417.4|4
1725482600000|2024-09-04 20:43:20|106468.3|106418.3|106463.7|106413.7|106468.3|106418.3|106463.7|106413.7|11
1725482610000|2024-09-04 20:43:30|106464|106414|106464.3|106414.3|106464.3|106414.3|106464|106414|4
1725482620000|2024-09-04 20:43:40|106464.1|106414.1|106463.9|106413.9|106464.2|106414.2|106463.9|106413.9|5
1725482630000|2024-09-04 20:43:50|106463.7|106413.7|106466.2|106416.2|106466.2|106416.2|106463.1|106413.1|4
1725482640000|2024-09-04 20:44:00|106466.5|106416.5|106462|106412|106466.5|106416.5|106462|106412|6
1725482650000|2024-09-04 20:44:10|106461.7|106411.7|106462.5|106412.5|106462.5|106412.5|106461.6|106411.6|5
1725482660000|2024-09-04 20:44:20|106462.4|106412.4|106461.7|106411.7|106462.4|106412.4|106461.7|106411.7|5
1725482670000|2024-09-04 20:44:30|106461.5|106411.5|106462.2|106412.2|106462.2|106412.2|106461.5|106411.5|2
1725482680000|2024-09-04 20:44:40|106466|106416|106465|106415|106466|106416|106465|106415|7
1725482690000|2024-09-04 20:44:50|106464.9|106414.9|106465.1|106415.1|106465.6|106415.6|106464.9|106414.9|5
1725482700000|2024-09-04 20:45:00|106462.2|106412.2|106459.8|106409.8|106462.9|106412.9|106459.5|106409.5|8
1725482710000|2024-09-04 20:45:10|106460.1|106410.1|106459.7|106409.7|106462|106412|106459.7|106409.7|17
1725482720000|2024-09-04 20:45:20|106459.6|106409.6|106459.7|106409.7|106459.7|106409.7|106459.6|106409.6|2
1725482730000|2024-09-04 20:45:30|106459.6|106409.6|106459.7|106409.7|106459.7|106409.7|106459.6|106409.6|2
1725482740000|2024-09-04 20:45:40|106462.5|106412.5|106459.6|106409.6|106462.6|106412.6|106458.4|106408.4|9
1725482750000|2024-09-04 20:45:50|106460.1|106410.1|106460.2|106410.2|106460.6|106410.6|106458.4|106408.4|12
1725482760000|2024-09-04 20:46:00|106460.3|106410.3|106460.7|106410.7|106460.8|106410.8|106460.2|106410.2|7
1725482770000|2024-09-04 20:46:10|106460.4|106410.4|106460.1|106410.1|106460.4|106410.4|106460.1|106410.1|2
1725482780000|2024-09-04 20:46:20|106459.9|106409.9|106460.1|106410.1|106460.1|106410.1|106459.9|106409.9|2
1725482790000|2024-09-04 20:46:30|106458|106408|106462|106412|106462.2|106412.2|106458|106408|9
1725482800000|2024-09-04 20:46:40|106463|106413|106465.7|106415.7|106465.7|106415.7|106460.9|106410.9|13
1725482810000|2024-09-04 20:46:50|106466.1|106416.1|106465.6|106415.6|106466.8|106416.8|106464.5|106414.5|8
1725482820000|2024-09-04 20:47:00|106463.3|106413.3|106464.9|106414.9|106465.9|106415.9|106463|106413|10
1725482830000|2024-09-04 20:47:10|106464.8|106414.8|106465.3|106415.3|106465.4|106415.4|106464.4|106414.4|8
1725482840000|2024-09-04 20:47:20|106465.6|106415.6|106468.3|106418.3|106468.3|106418.3|106465.6|106415.6|4
1725482850000|2024-09-04 20:47:30|106468.2|106418.2|106468.1|106418.1|106468.3|106418.3|106468.1|106418.1|4
1725482860000|2024-09-04 20:47:40|106468.2|106418.2|106468.6|106418.6|106468.6|106418.6|106468.2|106418.2|4
1725482870000|2024-09-04 20:47:50|106470.5|106420.5|106470.5|106420.5|106470.9|106420.9|106470.3|106420.3|5
1725482880000|2024-09-04 20:48:00|106469.7|106419.7|106465.5|106415.5|106469.7|106419.7|106465.5|106415.5|7
1725482890000|2024-09-04 20:48:10|106465.4|106415.4|106467.9|106417.9|106467.9|106417.9|106465.4|106415.4|5
1725482900000|2024-09-04 20:48:20|106467.8|106417.8|106468.2|106418.2|106468.2|106418.2|106467.4|106417.4|11
1725482910000|2024-09-04 20:48:30|106468.3|106418.3|106468.4|106418.4|106468.4|106418.4|106468.2|106418.2|5
1725482920000|2024-09-04 20:48:40|106468.6|106418.6|106417.7|106367.7|106468.6|106418.6|106417.7|106367.7|27
1725482930000|2024-09-04 20:48:50|106417.6|106367.6|106400|106350|106417.6|106367.6|106396.8|106346.8|27
1725482940000|2024-09-04 20:49:00|106399.5|106349.5|106390.8|106340.8|106401.5|106351.5|106390|106340|28
1725482950000|2024-09-04 20:49:10|106390.7|106340.7|106390.8|106340.8|106392.8|106342.8|106389.9|106339.9|13
1725482960000|2024-09-04 20:49:20|106390.2|106340.2|106385.2|106335.2|106394.1|106344.1|106385.2|106335.2|29
1725482970000|2024-09-04 20:49:30|106384.6|106334.6|106383|106333|106391.3|106341.3|106381.9|106331.9|27
1725482980000|2024-09-04 20:49:40|106381.5|106331.5|106379.5|106329.5|106386|106336|106379.5|106329.5|33
1725482990000|2024-09-04 20:49:50|106380.1|106330.1|106378.8|106328.8|106382.8|106332.8|106378.6|106328.6|15
1725483000000|2024-09-04 20:50:00|106378.9|106328.9|106378.5|106328.5|106379.4|106329.4|106378.5|106328.5|6
1725483010000|2024-09-04 20:50:10|106378.6|106328.6|106377.7|106327.7|106378.9|106328.9|106377.7|106327.7|7
1725483020000|2024-09-04 20:50:20|106377.2|106327.2|106375.8|106325.8|106377.2|106327.2|106373.8|106323.8|6
1725483030000|2024-09-04 20:50:30|106374.8|106324.8|106372.3|106322.3|106374.9|106324.9|106372.2|106322.2|33
1725483040000|2024-09-04 20:50:40|106373.2|106323.2|106371|106321|106374.3|106324.3|106371|106321|32
1725483050000|2024-09-04 20:50:50|106368.6|106318.6|106372.3|106322.3|106373.2|106323.2|106368.6|106318.6|24
1725483060000|2024-09-04 20:51:00|106371.4|106321.4|106369.3|106319.3|106376.4|106326.4|106357|106307|36
1725483070000|2024-09-04 20:51:10|106368.4|106318.4|106370.7|106320.7|106378.9|106328.9|106367.8|106317.8|18
1725483080000|2024-09-04 20:51:20|106370.1|106320.1|106369|106319|106374.7|106324.7|106368.7|106318.7|20
1725483090000|2024-09-04 20:51:30|106368.2|106318.2|106411.1|106278.8|106419|106324.2|106368.2|106270.5|36
1725483100000|2024-09-04 20:51:40|106410.4|106279.5|106419.7|106281.8|106420.1|106326.9|106367.9|106269.7|30
1725483110000|2024-09-04 20:51:50|106419.6|106282|106426.9|106273.6|106426.9|106326.8|106375.7|106273.6|25
1725483120000|2024-09-04 20:52:00|106421.7|106272.6|106422.4|106281.4|106423.2|106327.1|106377.1|106272.6|26
1725483130000|2024-09-04 20:52:10|106413.4|106282.8|106412.7|106281.5|106423.7|106327.4|106375.4|106276|24
1725483140000|2024-09-04 20:52:20|106412.9|106282|106419.3|106290|106419.3|106322.8|106372.8|106281.9|13
1725483150000|2024-09-04 20:52:30|106428.3|106291.3|106430.2|106296.2|106430.2|106337.4|106386.8|106291.3|17
1725483160000|2024-09-04 20:52:40|106430.1|106296.3|106430.3|106300.1|106431.6|106301.1|106430.1|106294.6|15
1725483170000|2024-09-04 20:52:50|106430.6|106301.1|106431.6|106295|106431.6|106301.2|106430.6|106294.7|7
1725483180000|2024-09-04 20:53:00|106432.3|106294.9|106428.6|106291.6|106436.3|106297.8|106427.3|106281.4|21
1725483190000|2024-09-04 20:53:10|106428.9|106291.3|106430.5|106300|106430.5|106300|106428|106290.4|7
1725483200000|2024-09-04 20:53:20|106430.6|106298|106430.8|106298.4|106430.8|106300|106430.2|106298|5
1725483210000|2024-09-04 20:53:30|106430.4|106300.4|106432.2|106297.5|106436.8|106300.6|106428.7|106280.6|11
1725483220000|2024-09-04 20:53:40|106432.3|106297.2|106432.2|106297.9|106433.9|106297.9|106432.2|106295.4|7
1725483230000|2024-09-04 20:53:50|106432.6|106301.7|106434.4|106305.9|106439.1|106305.9|106429.2|106279.6|23
1725483240000|2024-09-04 20:54:00|106433|106297.6|106434.1|106298.6|106435|106303.7|106433|106297.6|8
1725483250000|2024-09-04 20:54:10|106434.2|106298.5|106432.8|106298.7|106434.2|106298.7|106432.8|106298.5|3
1725483260000|2024-09-04 20:54:20|106431.8|106298.8|106435|106286.3|106435|106298.8|106431.8|106286.3|9
1725483270000|2024-09-04 20:54:30|106434.7|106286.9|106429.5|106295.8|106436.4|106300.8|106429.5|106283.7|14
1725483280000|2024-09-04 20:54:40|106429.2|106295.9|106429.3|106295.9|106429.3|106295.9|106429.2|106295.9|3
1725483290000|2024-09-04 20:54:50|106429.2|106296.2|106429.5|106304|106429.5|106304|106429.1|106296.2|4
1725483300000|2024-09-04 20:55:00|106393.6|106343.6|106451.6|106251.6|106498.3|106343.6|106375.7|106175.7|80
1725483310000|2024-09-04 20:55:10|106441.9|106241.9|106438.8|106238.8|106469.2|106269.2|106387.3|106187.3|74
1725483320000|2024-09-04 20:55:20|106439.7|106239.7|106438|106238|106478.9|106287.1|106385.5|106185.5|77
1725483330000|2024-09-04 20:55:30|106440.6|106240.6|106443.1|106243.1|106486.6|106286.6|106370.9|106170.9|79
1725483340000|2024-09-04 20:55:40|106421.2|106221.2|106432.4|106232.4|106476.8|106276.8|106375.4|106175.4|78
1725483350000|2024-09-04 20:55:50|106380.8|106180.8|106438.9|106238.9|106476.8|106276.8|106369.8|106169.8|79
1725483360000|2024-09-04 20:56:00|106439.4|106239.4|106442.9|106242.9|106461.9|106261.9|106363.3|106163.3|79
1725483370000|2024-09-04 20:56:10|106438|106238|106421.7|106221.7|106479.6|106279.6|106376.2|106176.2|76
1725483380000|2024-09-04 20:56:20|106430.2|106230.2|106441.7|106241.7|106474.4|106274.4|106352.3|106152.3|79
1725483390000|2024-09-04 20:56:30|106432.3|106232.3|106430.3|106230.3|106474.3|106274.3|106379.9|106179.9|77
1725483400000|2024-09-04 20:56:40|106432.1|106232.1|106455.7|106255.7|106474.6|106274.6|106375.5|106175.5|80
1725483410000|2024-09-04 20:56:50|106399.1|106199.1|106390.9|106190.9|106491.3|106291.3|106379.2|106179.2|79
1725483420000|2024-09-04 20:57:00|106398.2|106198.2|106463.4|106263.4|106478.7|106278.7|106375.8|106175.8|77
1725483430000|2024-09-04 20:57:10|106458.2|106258.2|106379.1|106179.1|106514.7|106314.7|106374|106174|77
1725483440000|2024-09-04 20:57:20|106408.9|106208.9|106464.6|106264.6|106507.5|106307.5|106383.7|106183.7|77
1725483450000|2024-09-04 20:57:30|106465.7|106265.7|106476.1|106276.1|106487.4|106287.4|106379.9|106179.9|79
1725483460000|2024-09-04 20:57:40|106439.5|106239.5|106446.9|106246.9|106482.2|106282.2|106375.9|106175.9|77
1725483470000|2024-09-04 20:57:50|106436.1|106236.1|106473.2|106273.2|106482.8|106282.8|106368.7|106168.7|75
1725483480000|2024-09-04 20:58:00|106465.6|106265.6|106467.4|106267.4|106487.4|106287.4|106366.5|106166.5|77
1725483490000|2024-09-04 20:58:10|106462.2|106262.2|106390.4|106190.4|106493.3|106293.3|106380.1|106180.1|80
1725483500000|2024-09-04 20:58:20|106420.5|106220.5|106473.4|106273.4|106489.3|106289.3|106353.2|106153.2|80
1725483510000|2024-09-04 20:58:30|106467.1|106267.1|106443.8|106243.8|106492.4|106292.4|106371.4|106171.4|78
1725483520000|2024-09-04 20:58:40|106472.7|106272.7|106388.8|106188.8|106476.7|106276.7|106388.8|106188.8|77
1725483530000|2024-09-04 20:58:50|106390.4|106190.4|106462.8|106262.8|106496.4|106296.4|106389.1|106189.1|78
1725483540000|2024-09-04 20:59:00|106434.4|106234.4|106418.3|106218.3|106471.5|106271.5|106384.6|106184.6|77
1725483550000|2024-09-04 20:59:10|106426.7|106226.7|106386.3|106186.3|106505.3|106305.3|106386.3|106186.3|80
1725483560000|2024-09-04 20:59:20|106467|106267|106455.5|106255.5|106488|106288|106381.3|106181.3|77
1725483570000|2024-09-04 20:59:30|106467.4|106267.4|106461.5|106261.5|106496.4|106296.4|106372.7|106172.7|79
1725483580000|2024-09-04 20:59:40|106469|106269|106454.7|106254.7|106484.4|106284.4|106372.9|106172.9|77
1725483590000|2024-09-04 20:59:50|106456.4|106256.4|106414.6|106214.6|106476.7|106276.7|106414.6|106214.6|53
1725483600000|2024-09-04 21:00:00|106423|106223|106423|106223|106423|106223|106423|106223|1
1725483710000|2024-09-04 21:01:50|106428.2|106228.2|106428.2|106228.2|106428.2|106228.2|106428.2|106228.2|1
1725483720000|2024-09-04 21:02:00|106411.1|106211.1|106411.1|106211.1|106411.1|106211.1|106411.1|106211.1|1
1725483760000|2024-09-04 21:02:40|106411|106211|106411|106211|106411|106211|106411|106211|1
1725483820000|2024-09-04 21:03:40|106349.8|106149.8|106349.8|106149.8|106349.8|106149.8|106349.8|106149.8|1
1725486440000|2024-09-04 21:47:20|106456.7|106256.7|106454.5|106254.5|106457.1|106257.1|106452.9|106252.9|15
1725486450000|2024-09-04 21:47:30|106454.6|106254.6|106455.8|106255.8|106455.8|106255.8|106454|106254|9
1725486460000|2024-09-04 21:47:40|106455.9|106255.9|106453.4|106253.4|106456.3|106256.3|106453.4|106253.4|10
1725486470000|2024-09-04 21:47:50|106453.5|106253.5|106453.1|106253.1|106457.2|106257.2|106453.1|106253.1|13
1725486480000|2024-09-04 21:48:00|106453.2|106253.2|106452.5|106252.5|106453.2|106253.2|106449.4|106249.4|10
1725486490000|2024-09-04 21:48:10|106454.5|106254.5|106452.7|106252.7|106454.5|106254.5|106452.7|106252.7|8
1725486500000|2024-09-04 21:48:20|106452.5|106252.5|106452.7|106252.7|106452.8|106252.8|106451.9|106251.9|12
1725486510000|2024-09-04 21:48:30|106452.8|106252.8|106452.6|106252.6|106452.8|106252.8|106452.3|106252.3|7
1725486520000|2024-09-04 21:48:40|106452.5|106252.5|106452.1|106252.1|106452.7|106252.7|106452.1|106252.1|7
1725486530000|2024-09-04 21:48:50|106452.2|106252.2|106451|106251|106452.9|106252.9|106450.1|106250.1|10
1725486540000|2024-09-04 21:49:00|106450.9|106250.9|106451.1|106251.1|106451.1|106251.1|106450.9|106250.9|6
1725486550000|2024-09-04 21:49:10|106452.2|106252.2|106451.9|106251.9|106452.5|106252.5|106451.9|106251.9|8
1725486560000|2024-09-04 21:49:20|106452|106252|106452.4|106252.4|106452.4|106252.4|106452|106252|5
1725486570000|2024-09-04 21:49:30|106452.2|106252.2|106452.4|106252.4|106452.4|106252.4|106452.2|106252.2|2
1725486580000|2024-09-04 21:49:40|106452.5|106252.5|106453.2|106253.2|106453.2|106253.2|106450.4|106250.4|7
1725486590000|2024-09-04 21:49:50|106456.3|106256.3|106452.7|106252.7|106456.3|106256.3|106452.7|106252.7|5
1725486600000|2024-09-04 21:50:00|106452.8|106252.8|106452.5|106252.5|106452.8|106252.8|106452.3|106252.3|6
1725486610000|2024-09-04 21:50:10|106452.6|106252.6|106451.8|106251.8|106452.6|106252.6|106451.8|106251.8|3
1725486620000|2024-09-04 21:50:20|106449.6|106249.6|106451.3|106251.3|106451.4|106251.4|106448.2|106248.2|11
1725486630000|2024-09-04 21:50:30|106451.4|106251.4|106450.7|106250.7|106451.4|106251.4|106450.7|106250.7|5
1725486640000|2024-09-04 21:50:40|106450.6|106250.6|106451.1|106251.1|106451.1|106251.1|106450.6|106250.6|4
1725486650000|2024-09-04 21:50:50|106450.9|106250.9|106452|106252|106452.1|106252.1|106450.9|106250.9|8
1725486660000|2024-09-04 21:51:00|106451.3|106251.3|106450.7|106250.7|106452|106252|106450.3|106250.3|10
1725486670000|2024-09-04 21:51:10|106453.2|106253.2|106452.1|106252.1|106453.2|106253.2|106451.4|106251.4|9
1725486680000|2024-09-04 21:51:20|106452.2|106252.2|106452|106252|106452.2|106252.2|106452|106252|3
1725486690000|2024-09-04 21:51:30|106452.1|106252.1|106451.3|106251.3|106452.1|106252.1|106450.8|106250.8|4
1725486700000|2024-09-04 21:51:40|106451.5|106251.5|106451.6|106251.6|106451.9|106251.9|106451.5|106251.5|7
1725486710000|2024-09-04 21:51:50|106451.7|106251.7|106451.7|106251.7|106451.7|106251.7|106451.6|106251.6|5
1725486720000|2024-09-04 21:52:00|106451.8|106251.8|106450.9|106250.9|106451.8|106251.8|106450.9|106250.9|5
1725486730000|2024-09-04 21:52:10|106451.9|106251.9|106453|106253|106453.5|106253.5|106451.9|106251.9|7
1725486740000|2024-09-04 21:52:20|106452|106252|106452.2|106252.2|106452.7|106252.7|106451.3|106251.3|9
1725486750000|2024-09-04 21:52:30|106450.8|106250.8|106455|106255|106455|106255|106450.8|106250.8|6
1725486760000|2024-09-04 21:52:40|106453.8|106253.8|106455.2|106255.2|106455.2|106255.2|106453.8|106253.8|5
1725486770000|2024-09-04 21:52:50|106455.3|106255.3|106454.3|106254.3|106456.8|106256.8|106454.3|106254.3|5
1725486780000|2024-09-04 21:53:00|106458|106258|106458.8|106258.8|106460.6|106260.6|106458|106258|8
1725486790000|2024-09-04 21:53:10|106458.9|106258.9|106458.5|106258.5|106458.9|106258.9|106458.2|106258.2|7
1725486800000|2024-09-04 21:53:20|106458.3|106258.3|106458.2|106258.2|106458.3|106258.3|106458.1|106258.1|3
1725486810000|2024-09-04 21:53:30|106458|106258|106459|106259|106459.2|106259.2|106458|106258|5
1725486820000|2024-09-04 21:53:40|106458.8|106258.8|106460.3|106260.3|106460.3|106260.3|106458.8|106258.8|2
1725486830000|2024-09-04 21:53:50|106459.4|106259.4|106460.3|106260.3|106460.3|106260.3|106459.3|106259.3|5
1725486840000|2024-09-04 21:54:00|106463.9|106263.9|106460|106260|106463.9|106263.9|106459.6|106259.6|7
1725486850000|2024-09-04 21:54:10|106459.9|106259.9|106460|106260|106460.8|106260.8|106459.9|106259.9|8
1725486860000|2024-09-04 21:54:20|106458.3|106258.3|106459|106259|106459.8|106259.8|106457.1|106257.1|8
1725486870000|2024-09-04 21:54:30|106459.1|106259.1|106458.4|106258.4|106459.1|106259.1|106458|106258|9
1725486880000|2024-09-04 21:54:40|106458.2|106258.2|106458.6|106258.6|106459.1|106259.1|106456.6|106256.6|9
1725486890000|2024-09-04 21:54:50|106458.9|106258.9|106459.4|106259.4|106459.5|106259.5|106458.9|106258.9|6
1725486900000|2024-09-04 21:55:00|106459.2|106259.2|106459.2|106259.2|106459.8|106259.8|106458.6|106258.6|8
1725486910000|2024-09-04 21:55:10|106458.5|106258.5|106458.3|106258.3|106458.7|106258.7|106458.3|106258.3|6
1725486920000|2024-09-04 21:55:20|106458.4|106258.4|106458.5|106258.5|106459.1|106259.1|106458.4|106258.4|4
1725486930000|2024-09-04 21:55:30|106458.9|106258.9|106457.3|106257.3|106458.9|106258.9|106457.3|106257.3|6
1725486940000|2024-09-04 21:55:40|106457.4|106257.4|106458|106258|106458.3|106258.3|106457.4|106257.4|5
1725486950000|2024-09-04 21:55:50|106457.9|106257.9|106457.4|106257.4|106458.2|106258.2|106457.4|106257.4|7
1725486960000|2024-09-04 21:56:00|106458.1|106258.1|106458.3|106258.3|106458.3|106258.3|106458.1|106258.1|3
1725486970000|2024-09-04 21:56:10|106458.4|106258.4|106458.4|106258.4|106458.4|106258.4|106458.3|106258.3|3
1725486980000|2024-09-04 21:56:20|106458.5|106258.5|106458.4|106258.4|106458.5|106258.5|106458.4|106258.4|2
1725486990000|2024-09-04 21:56:30|106458.5|106258.5|106458.5|106258.5|106458.6|106258.6|106458.5|106258.5|3
1725487000000|2024-09-04 21:56:40|106457.2|106257.2|106457.8|106257.8|106457.8|106257.8|106457.2|106257.2|5
1725487010000|2024-09-04 21:56:50|106457.9|106257.9|106457|106257|106458|106258|106457|106257|6
1725487020000|2024-09-04 21:57:00|106457.6|106257.6|106458.1|106258.1|106458.1|106258.1|106457.1|106257.1|8
1725487030000|2024-09-04 21:57:10|106457.6|106257.6|106456.7|106256.7|106457.6|106257.6|106456.1|106256.1|3
1725487040000|2024-09-04 21:57:20|106456.1|106256.1|106456.2|106256.2|106456.2|106256.2|106456.1|106256.1|2
1725487050000|2024-09-04 21:57:30|106456.8|106256.8|106455.9|106255.9|106456.9|106256.9|106455.9|106255.9|3
1725487060000|2024-09-04 21:57:40|106458.5|106258.5|106457.8|106257.8|106458.5|106258.5|106456.8|106256.8|6
1725487070000|2024-09-04 21:57:50|106457.1|106257.1|106456.8|106256.8|106459.9|106259.9|106456.8|106256.8|8
1725487080000|2024-09-04 21:58:00|106456.7|106256.7|106458.5|106258.5|106458.5|106258.5|106456.1|106256.1|6
1725487090000|2024-09-04 21:58:10|106457.6|106257.6|106458|106258|106458|106258|106457.6|106257.6|5
1725487100000|2024-09-04 21:58:20|106458.5|106258.5|106460.4|106260.4|106460.4|106260.4|106456.7|106256.7|7
1725487110000|2024-09-04 21:58:30|106460.3|106260.3|106451.7|106251.7|106460.4|106260.4|106451.5|106251.5|10
1725487120000|2024-09-04 21:58:40|106452.5|106252.5|106452.6|106252.6|106452.6|106252.6|106451.9|106251.9|6
1725487130000|2024-09-04 21:58:50|106451.2|106251.2|106452.3|106252.3|106452.5|106252.5|106449.8|106249.8|10
1725487140000|2024-09-04 21:59:00|106456.1|106256.1|106455.8|106255.8|106456.1|106256.1|106455.7|106255.7|5
1725487150000|2024-09-04 21:59:10|106456.6|106256.6|106452.8|106252.8|106456.9|106256.9|106452.3|106252.3|9
1725487160000|2024-09-04 21:59:20|106452.5|106252.5|106452.3|106252.3|106452.5|106252.5|106452.3|106252.3|3
1725487170000|2024-09-04 21:59:30|106452.4|106252.4|106452.4|106252.4|106452.4|106252.4|106452.4|106252.4|1
1725487180000|2024-09-04 21:59:40|106451.7|106251.7|106453.9|106253.9|106453.9|106253.9|106451.5|106251.5|10
1725487190000|2024-09-04 21:59:50|106452.7|106252.7|106448.9|106248.9|106452.7|106252.7|106448.2|106248.2|5
1725487200000|2024-09-04 22:00:00|106451.1|106251.1|106485.9|106285.9|106498.2|106298.2|106447.4|106247.4|37
1725487210000|2024-09-04 22:00:10|106486.1|106286.1|106490.3|106290.3|106490.3|106290.3|106462|106262|18
1725487220000|2024-09-04 22:00:20|106490.5|106290.5|106453.1|106253.1|106495.8|106295.8|106453.1|106253.1|25
1725487230000|2024-09-04 22:00:30|106453.5|106253.5|106459.7|106259.7|106483.8|106283.8|106452.4|106252.4|28
1725487240000|2024-09-04 22:00:40|106459.8|106259.8|106466.4|106266.4|106483.6|106283.6|106458.3|106258.3|42
1725487250000|2024-09-04 22:00:50|106465.8|106265.8|106465.3|106265.3|106495.4|106295.4|106452.9|106252.9|44
1725487260000|2024-09-04 22:01:00|106460.5|106260.5|106457|106257|106466.9|106266.9|106456.2|106256.2|21
1725487270000|2024-09-04 22:01:10|106455.9|106255.9|106456.3|106256.3|106465.9|106265.9|106450.3|106250.3|25
1725487280000|2024-09-04 22:01:20|106455.6|106255.6|106459.7|106259.7|106463.4|106263.4|106449.6|106249.6|37
1725487290000|2024-09-04 22:01:30|106459.6|106259.6|106457.7|106257.7|106471|106271|106453.5|106253.5|35
1725487300000|2024-09-04 22:01:40|106457.3|106257.3|106456.8|106256.8|106464.6|106264.6|106454.4|106254.4|29
1725487310000|2024-09-04 22:01:50|106456.7|106256.7|106469.6|106269.6|106480.3|106280.3|106452.4|106252.4|33
1725487320000|2024-09-04 22:02:00|106469.4|106269.4|106485.2|106285.2|106497.7|106297.7|106458.9|106258.9|42
1725487330000|2024-09-04 22:02:10|106485.1|106285.1|106458.5|106258.5|106493.2|106293.2|106456.6|106256.6|38
1725487340000|2024-09-04 22:02:20|106476.7|106276.7|106471.8|106271.8|106483.9|106283.9|106467.8|106267.8|33
1725487350000|2024-09-04 22:02:30|106471.7|106271.7|106480|106280|106486.3|106286.3|106471.5|106271.5|22
1725487360000|2024-09-04 22:02:40|106480.2|106280.2|106479.1|106279.1|106483|106283|106474|106274|38
1725487370000|2024-09-04 22:02:50|106481|106281|106482.6|106282.6|106486.9|106286.9|106478.9|106278.9|44
1725487380000|2024-09-04 22:03:00|106481.8|106281.8|106485.7|106285.7|106491.4|106291.4|106481|106281|54
1725487390000|2024-09-04 22:03:10|106485.5|106285.5|106487.6|106287.6|106488.1|106288.1|106482.3|106282.3|40
1725487400000|2024-09-04 22:03:20|106488.2|106288.2|106487.7|106287.7|106489.5|106289.5|106485|106285|40
1725487410000|2024-09-04 22:03:30|106487.8|106287.8|106488.8|106288.8|106490.6|106290.6|106485.8|106285.8|23
1725487420000|2024-09-04 22:03:40|106488.4|106288.4|106486.5|106286.5|106488.4|106288.4|106486.4|106286.4|7
1725487430000|2024-09-04 22:03:50|106486.6|106286.6|106476.3|106276.3|106487.8|106287.8|106476.3|106276.3|22
1725487440000|2024-09-04 22:04:00|106476.4|106276.4|106483.1|106283.1|106490.4|106290.4|106475.5|106276.4|20
1725487450000|2024-09-04 22:04:10|106482.9|106282.9|106482.2|106282.2|106482.9|106282.9|106481.5|106281.5|7
1725487460000|2024-09-04 22:04:20|106482.3|106282.3|106483.8|106283.8|106485|106285|106482.3|106282.3|11
1725487470000|2024-09-04 22:04:30|106483.7|106283.7|106485|106285|106485.8|106285.8|106483|106283|9
1725487480000|2024-09-04 22:04:40|106484.9|106284.9|106487.1|106287.1|106487.5|106287.5|106484.9|106284.9|4
1725487490000|2024-09-04 22:04:50|106487.2|106287.2|106483.4|106294.3|106487.4|106294.3|106483.4|106286.3|9
1725487500000|2024-09-04 22:05:00|106483.2|106294|106485.1|106296.6|106490.7|106296.6|106477.6|106289.6|12
1725487510000|2024-09-04 22:05:10|106485.2|106296.7|106476.9|106297.7|106485.6|106297.7|106476.9|106296.7|11
1725487520000|2024-09-04 22:05:20|106477.5|106295.2|106486|106286|106487|106296.2|106476.9|106283.8|17
1725487530000|2024-09-04 22:05:30|106485.5|106285.5|106479.1|106279.1|106485.5|106285.5|106479.1|106279.1|13
1725487540000|2024-09-04 22:05:40|106479.4|106279.4|106476.1|106276.1|106480.1|106280.1|106476.1|106276.1|14
1725487550000|2024-09-04 22:05:50|106476.8|106276.8|106460.2|106270.4|106476.8|106283.3|106455.3|106270.4|18
1725487560000|2024-09-04 22:06:00|106459.7|106269.6|106467.3|106280|106467.3|106281.2|106457|106269.6|18
1725487570000|2024-09-04 22:06:10|106467.2|106279.9|106469.7|106269.7|106469.7|106280.3|106457.2|106269.6|15
1725487580000|2024-09-04 22:06:20|106469.9|106269.9|106464.3|106271.2|106470.2|106271.9|106463|106268.1|22
1725487590000|2024-09-04 22:06:30|106465.4|106270.6|106462.3|106262.3|106465.6|106272.8|106461.2|106261.3|20
1725487600000|2024-09-04 22:06:40|106462.4|106262.4|106446.6|106276.3|106463.1|106276.3|106446.6|106261.7|15
1725487610000|2024-09-04 22:06:50|106447.6|106276.8|106441.8|106276|106449.3|106276.8|106441.8|106275.8|9
1725487620000|2024-09-04 22:07:00|106442.5|106275.5|106436.7|106275.7|106445.6|106277.2|106436.4|106275.3|9
1725487630000|2024-09-04 22:07:10|106436.6|106275.8|106462|106264.8|106467.7|106275.8|106436.6|106264.1|20
1725487640000|2024-09-04 22:07:20|106461.6|106264.4|106460.9|106265.1|106462.7|106265.1|106460|106262.4|10
1725487650000|2024-09-04 22:07:30|106461|106265|106460.7|106266.3|106461.1|106266.6|106459.9|106264.4|14
1725487660000|2024-09-04 22:07:40|106461.1|106266.2|106444.7|106277.3|106461.1|106277.4|106444.7|106266.2|7
1725487670000|2024-09-04 22:07:50|106445|106277.4|106444.3|106277.8|106445.1|106277.8|106444.3|106277.3|5
1725487680000|2024-09-04 22:08:00|106448.4|106277.9|106458.2|106268.9|106458.9|106279.7|106448.2|106268.9|7
1725487690000|2024-09-04 22:08:10|106458.4|106268.7|106459.7|106269.2|106459.7|106270|106458.4|106268.7|12
1725487700000|2024-09-04 22:08:20|106458.6|106268.1|106457.5|106276.4|106458.6|106276.6|106452.2|106268.1|19
1725487710000|2024-09-04 22:08:30|106457.9|106276.3|106446|106284.3|106457.9|106285.9|106446|106275.2|16
1725487720000|2024-09-04 22:08:40|106446.2|106284.7|106448.5|106286.2|106448.5|106286.2|106446.2|106284.7|3
1725487730000|2024-09-04 22:08:50|106448.6|106286.4|106448.1|106285|106448.7|106286.4|106448.1|106285|7
1725487740000|2024-09-04 22:09:00|106457.2|106283.4|106455.8|106277.2|106457.2|106285|106455.6|106276.9|12
1725487750000|2024-09-04 22:09:10|106455.9|106277.4|106457|106277.5|106457|106279|106455.4|106277.2|13
1725487760000|2024-09-04 22:09:20|106457.2|106277.7|106466|106277.3|106472.1|106278.3|106457.2|106271.4|17
1725487770000|2024-09-04 22:09:30|106465.6|106277.6|106450.9|106296.4|106476.1|106296.4|106449|106276.8|14
1725487780000|2024-09-04 22:09:40|106459.1|106289.8|106455|106297.1|106468.3|106297.1|106455|106286.5|10
1725487790000|2024-09-04 22:09:50|106454.8|106297.4|106476.9|106284|106477|106298.7|106454.8|106283.9|19
1725487800000|2024-09-04 22:10:00|106477.3|106284.2|106478.6|106283.8|106478.6|106284.4|106476.9|106283.8|13
1725487810000|2024-09-04 22:10:10|106478.8|106283.6|106479.3|106287.9|106479.8|106288|106477.6|106283.6|17
1725487820000|2024-09-04 22:10:20|106479.4|106288|106456.6|106302.7|106480.2|106302.7|106456.6|106287.7|12
1725487830000|2024-09-04 22:10:30|106456.5|106302.8|106454.7|106301.2|106456.6|106302.8|106454.6|106301.2|5
1725487840000|2024-09-04 22:10:40|106454.5|106301.1|106454.5|106300.9|106454.5|106301.1|106454.5|106300.9|2
1725487850000|2024-09-04 22:10:50|106463.8|106303.8|106477.8|106291|106477.8|106304.1|106463.5|106290.6|14
1725487860000|2024-09-04 22:11:00|106468|106290.3|106469.1|106291.8|106469.1|106291.9|106468|106290.2|11
1725487870000|2024-09-04 22:11:10|106469.2|106291.7|106478.3|106288|106478.3|106291.8|106468.4|106285.1|16
1725487880000|2024-09-04 22:11:20|106478.2|106288.1|106467.3|106295.3|106478.2|106295.3|106466.8|106285.3|14
1725487890000|2024-09-04 22:11:30|106468.6|106292.5|106469|106295.5|106469|106295.6|106468.6|106292.5|7
1725487900000|2024-09-04 22:11:40|106468.9|106295.4|106472.2|106291.9|106472.2|106302.5|106457.5|106291.9|6
1725487910000|2024-09-04 22:11:50|106472.3|106291.7|106478.4|106283|106478.4|106291.7|106471.9|106282.2|13
1725487920000|2024-09-04 22:12:00|106477.7|106282.2|106477.6|106284.4|106478|106284.5|106477.1|106280.9|16
1725487930000|2024-09-04 22:12:10|106477.2|106284.6|106466.6|106292|106478.4|106292|106466.6|106284.4|11
1725487940000|2024-09-04 22:12:20|106466.5|106291.8|106457.2|106297.8|106466.7|106297.9|106457.2|106291.5|5
1725487950000|2024-09-04 22:12:30|106457|106298|106457.5|106298.2|106468.3|106299.8|106457|106298|7
1725487960000|2024-09-04 22:12:40|106457.6|106298.5|106471.5|106289|106471.5|106299.1|106456.4|106288.5|11
1725487970000|2024-09-04 22:12:50|106471.6|106288.9|106461.2|106283.3|106472.2|106288.9|106460.9|106282.8|15
1725487980000|2024-09-04 22:13:00|106461.3|106283.2|106461|106284.4|106461.3|106284.4|106460.7|106283|11
1725487990000|2024-09-04 22:13:10|106460.8|106284.6|106441.9|106285.1|106460.8|106294.6|106441.9|106280.1|14
1725488000000|2024-09-04 22:13:20|106442.9|106282.9|106443.7|106281.9|106453.3|106282.9|106438.6|106279.4|16
1725488010000|2024-09-04 22:13:30|106466.3|106280.1|106458.1|106272.6|106466.3|106280.1|106444.1|106271.5|16
1725488020000|2024-09-04 22:13:40|106458.2|106272.7|106449|106283.2|106465.9|106283.2|106448.4|106272.6|11
1725488030000|2024-09-04 22:13:50|106452.9|106283.3|106457.2|106277|106461.2|106284.8|106452.4|106276.7|15
1725488040000|2024-09-04 22:14:00|106457.1|106279.8|106452.4|106279.6|106457.4|106289.5|106445.1|106279|11
1725488050000|2024-09-04 22:14:10|106452.7|106279.5|106459.2|106281.1|106460.6|106290.8|106439.9|106277.4|18
1725488060000|2024-09-04 22:14:20|106440|106279.3|106443.4|106284.4|106451.7|106284.5|106440|106278.8|16
1725488070000|2024-09-04 22:14:30|106451.5|106284.5|106443.8|106284.6|106451.5|106286|106443.8|106284.4|11
1725488080000|2024-09-04 22:14:40|106443.7|106284.7|106443.8|106284.7|106443.9|106284.7|106443.7|106284.7|4
1725488090000|2024-09-04 22:14:50|106443.6|106284.9|106452.3|106285.2|106452.4|106285.2|106443.6|106284.9|3
1725488100000|2024-09-04 22:15:00|106439|106292.4|106443.9|106286.3|106453.1|106292.7|106438.7|106286.1|15
1725488110000|2024-09-04 22:15:10|106444.1|106286.2|106442.4|106283.9|106450.1|106287.4|106442.4|106283.7|14
1725488120000|2024-09-04 22:15:20|106442.2|106284|106442.2|106285.5|106452.2|106286.5|106442.1|106284|9
1725488130000|2024-09-04 22:15:30|106451.7|106285.3|106451.5|106280.3|106457|106287.4|106442.6|106279.9|21
1725488140000|2024-09-04 22:15:40|106451.4|106281.5|106455.6|106283.4|106455.6|106284.1|106447.7|106281.5|12
1725488150000|2024-09-04 22:15:50|106452.8|106282|106450.6|106279.8|106452.8|106282|106442.1|106279.3|26
1725488160000|2024-09-04 22:16:00|106450.8|106281.3|106447.5|106281.4|106454|106282.5|106447.5|106280.9|12
1725488170000|2024-09-04 22:16:10|106447.4|106281.5|106444|106284.5|106453.8|106284.9|106442.9|106281.5|15
1725488180000|2024-09-04 22:16:20|106443.4|106284.7|106444.2|106284.8|106445|106287.4|106437.4|106284.6|12
1725488190000|2024-09-04 22:16:30|106436.5|106284.3|106443.1|106284.2|106443.1|106284.3|106436.5|106283.1|4
1725488200000|2024-09-04 22:16:40|106443|106284.3|106443.4|106283.9|106445.8|106286.7|106436.5|106283.9|13
1725488210000|2024-09-04 22:16:50|106443.3|106282.9|106446.2|106284.1|106455.5|106285.9|106436.5|106282.9|11
1725488220000|2024-09-04 22:17:00|106449|106282.6|106450|106284.3|106450.1|106286.4|106442|106279.9|15
1725488230000|2024-09-04 22:17:10|106448.4|106283.9|106433.4|106270.2|106448.4|106283.9|106430.3|106270.1|22
1725488240000|2024-09-04 22:17:20|106433.8|106270|106429.4|106268.8|106433.8|106272.4|106429|106267.2|14
1725488250000|2024-09-04 22:17:30|106429.6|106268.6|106429.7|106268.3|106434.3|106268.6|106423|106267.8|10
1725488260000|2024-09-04 22:17:40|106429.5|106268.5|106430.1|106268.5|106430.8|106271.9|106423.7|106267.9|19
1725488270000|2024-09-04 22:17:50|106430.3|106268.3|106431.2|106267|106431.2|106268.7|106425.3|106267|10
1725488280000|2024-09-04 22:18:00|106431|106267.3|106435.1|106269.7|106437.3|106269.9|106426.1|106267.3|10
1725488290000|2024-09-04 22:18:10|106435.2|106269.5|106433.6|106280.1|106441.6|106280.1|106432.9|106269.4|15
1725488300000|2024-09-04 22:18:20|106433.4|106280.2|106432.3|106280.5|106439.9|106281.4|106428.6|106280.2|11
1725488310000|2024-09-04 22:18:30|106432.2|106280.6|106432.2|106280.6|106432.2|106280.6|106432.2|106280.6|1
1725488320000|2024-09-04 22:18:40|106432.3|106280.7|106432.1|106280.4|106432.3|106280.7|106432|106280.3|5
1725488330000|2024-09-04 22:18:50|106432|106281|106437.8|106280.5|106448.3|106281|106432|106280.2|9
1725488340000|2024-09-04 22:19:00|106437.7|106280.6|106437.9|106280.2|106437.9|106280.6|106437.7|106280.2|4
1725488350000|2024-09-04 22:19:10|106437.8|106280.3|106440.3|106281.8|106448.8|106282.8|106437.7|106280.3|21
1725488360000|2024-09-04 22:19:20|106438.7|106280.5|106438.6|106280.5|106438.7|106280.7|106438.4|106280.3|9
1725488370000|2024-09-04 22:19:30|106443|106280.6|106440|106281.9|106454.7|106281.9|106437.7|106279.9|15
1725488380000|2024-09-04 22:19:40|106441.5|106282.2|106432.9|106280.7|106441.5|106282.2|106432.8|106280.7|10
1725488390000|2024-09-04 22:19:50|106433|106280.9|106433.1|106280.8|106433.1|106280.9|106433|106280.8|2
1725488400000|2024-09-04 22:20:00|106433.3|106281.8|106433.8|106282.4|106433.8|106282.4|106433.3|106281.8|3
1725488410000|2024-09-04 22:20:10|106434.9|106283.3|106441|106281.4|106454.9|106283.3|106431.8|106279.5|13
1725488420000|2024-09-04 22:20:20|106437.8|106281.5|106436.8|106283.5|106437.8|106283.8|106436.5|106281.5|8
1725488430000|2024-09-04 22:20:30|106436.9||106436.9||106436.9||106436.9||1
1725488440000|2024-09-04 22:20:40|106437||106437||106437||106437||1
1725488450000|2024-09-04 22:20:50|106434.2|106281.4|106433.9|106281|106434.3|106281.4|106433.9|106281|5
1725488460000|2024-09-04 22:21:00|106434|106280.9|106434.1|106280.9|106434.1|106281|106434|106280.9|4
1725488470000|2024-09-04 22:21:10|106434.2|106282.6|106436|106282.5|106436.5|106283.8|106434.2|106282.5|6
1725488480000|2024-09-04 22:21:20|106435.9|106283.2|106436.5|106282.9|106436.5|106284.2|106435.2|106280.5|10
1725488490000|2024-09-04 22:21:30|106436.6|106282.7|106436.2|106282.9|106436.6|106282.9|106436.2|106282.7|3
1725488500000|2024-09-04 22:21:40|106435.7|106282.4|106435.5|106280.5|106435.9|106282.7|106435.1|106280.5|9
1725488510000|2024-09-04 22:21:50|106435.6|106280.6|106436.4|106281.7|106436.4|106281.8|106435.5|106280.6|6
1725488520000|2024-09-04 22:22:00|106435.7|106281|106436|106282|106436|106282|106435.6|106280.7|5
1725488530000|2024-09-04 22:22:10|106436.2|106281.7|106435.9|106281.8|106436.2|106281.8|106435.9|106281.7|3
1725488540000|2024-09-04 22:22:20|106436|106281.7|106435.9|106281.6|106436|106281.8|106435.9|106281.6|4
1725488550000|2024-09-04 22:22:30|106435.7|106281.5|106435.8|106281.4|106435.8|106281.5|106435.7|106281.4|3
1725488560000|2024-09-04 22:22:40|106435.4|106280|106436.5|106279.5|106439.1|106284.2|106435.4|106278.7|9
1725488570000|2024-09-04 22:22:50|106436.9|106279.6|106438|106279.1|106438|106279.8|106436.9|106279.1|4
1725488580000|2024-09-04 22:23:00|106439.6|106280.3|106438.2|106280.8|106439.6|106280.8|106438.2|106280.3|4
1725488590000|2024-09-04 22:23:10|106438.5|106280.6|106435.4|106278.4|106438.5|106280.6|106435.4|106278.4|4
1725488600000|2024-09-04 22:23:20|106435.2|106278.3|106435.4|106278.8|106435.6|106278.8|106435.2|106278.3|5
1725488610000|2024-09-04 22:23:30|106435.5|106277.7|106436.2|106277.7|106436.2|106277.8|106435.5|106276.3|6
1725488620000|2024-09-04 22:23:40|106436.3|106281.5|106431.7|106281.4|106436.3|106281.5|106431.5|106281.4|4
1725488630000|2024-09-04 22:23:50|106431.6|106281.7|106432.4|106281.9|106432.4|106281.9|106431.6|106281.6|5
1725488640000|2024-09-04 22:24:00|106432.3|106280.8|106432.7|106283|106432.7|106283.1|106432.3|106280.8|6
1725488650000|2024-09-04 22:24:10|106432.8|106282.9|106449.7|106283.3|106449.7|106283.3|106432.6|106281.9|5
1725488660000|2024-09-04 22:24:20|106448.7|106283.4|106441.8|106289.1|106448.7|106289.6|106439.6|106283.4|10
1725488670000|2024-09-04 22:24:30|106441.3|106286.6|106443.3|106290.8|106452.7|106291.7|106441.3|106285.1|15
1725488680000|2024-09-04 22:24:40|106443.2|106289.8|106443.9|106290|106443.9|106290|106443.2|106289.7|5
1725488690000|2024-09-04 22:24:50|106444|106289.9|106443.9|106289.8|106444|106289.9|106443.9|106289.8|3
1725488700000|2024-09-04 22:25:00|106440.8|106283.9|106441.5|106284.6|106441.7|106284.6|106440.8|106283.9|4
1725488710000|2024-09-04 22:25:10|106441.7|106284.7|106453.9|106289.2|106459.3|106290.8|106441.7|106280.1|19
1725488720000|2024-09-04 22:25:20|106454|106289.1|106452|106289.1|106455.3|106289.1|106452|106289|7
1725488730000|2024-09-04 22:25:30|106452.2|106289.2|106450.5|106290.5|106463.8|106290.5|106449.8|106283.4|16
1725488740000|2024-09-04 22:25:40|106450.6|106290.3|106450.6|106289.9|106450.9|106290.3|106450.6|106289.9|7
1725488750000|2024-09-04 22:25:50|106451.2|106290.3|106456.9|106286.6|106457.1|106290.3|106451.2|106286.6|10
1725488760000|2024-09-04 22:26:00|106456.3|106286.5|106460.7|106291.1|106470.2|106291.1|106454.8|106283.7|26
1725488770000|2024-09-04 22:26:10|106460.8|106291|106459.5|106291|106470.8|106291.2|106459.1|106285.3|26
1725488780000|2024-09-04 22:26:20|106459.7|106290.8|106460.1|106290|106460.7|106291.1|106459|106286|15
1725488790000|2024-09-04 22:26:30|106460|106289|106465|106290.3|106472.4|106290.3|106460|106282.1|34
1725488800000|2024-09-04 22:26:40|106463|106289.2|106460.6|106288.1|106471.6|106290.9|106460.6|106282.4|40
1725488810000|2024-09-04 22:26:50|106461.1|106288.3|106464.2|106291.7|106464.8|106292|106461.1|106287.4|30
1725488820000|2024-09-04 22:27:00|106464.3|106291.8|106461.6|106290.6|106464.7|106292.9|106461.4|106287.9|16
1725488830000|2024-09-04 22:27:10|106461.7|106290.5|106461.7|106292.6|106462.8|106292.8|106461.5|106289.9|15
1725488840000|2024-09-04 22:27:20|106461.8|106292.4|106461|106293.9|106461.8|106293.9|106460.8|106292.4|4
1725488850000|2024-09-04 22:27:30|106461.2|106293.7|106460.3|106286.1|106461.2|106294|106458.3|106286.1|5
1725488860000|2024-09-04 22:27:40|106458.8|106284.9|106469.5|106293.9|106479.8|106294.5|106458.2|106280.5|21
1725488870000|2024-09-04 22:27:50|106469.8|106293.6|106470.9|106294.1|106470.9|106294.1|106469.8|106291.9|3
1725488880000|2024-09-04 22:28:00|106470.8|106293.9|106471.5|106294|106471.5|106294.4|106469.8|106293.8|8
1725488890000|2024-09-04 22:28:10|106470.5|106294.1|106470.6|106291.4|106471.6|106295.2|106469.8|106291.4|8
1725488900000|2024-09-04 22:28:20|106477.6|106290.6|106477.3|106290.2|106477.6|106290.7|106477.3|106290.2|3
1725488910000|2024-09-04 22:28:30|106477.5|106290.1|106478.6|106289.5|106478.6|106290.1|106477.2|106289.5|5
1725488920000|2024-09-04 22:28:40|106479.7|106289.1|106481.4|106289.7|106481.4|106289.7|106479.7|106289.1|3
1725488930000|2024-09-04 22:28:50|106481.2|106289.6|106481.2|106289.5|106481.2|106289.6|106481.2|106289.5|2
1725488940000|2024-09-04 22:29:00|106481.3|106289.6|106478.2|106290.4|106481.3|106290.4|106478.2|106289.1|5
1725488950000|2024-09-04 22:29:10|106471.7|106290.3|106472.3|106295.9|106472.3|106296|106471.7|106290.3|6
1725488960000|2024-09-04 22:29:20|106472.2|106296|106472.3|106295.8|106472.3|106296|106472.2|106295.8|3
1725488970000|2024-09-04 22:29:30|106468.2|106294.3|106473.8|106293.1|106475.6|106295.6|106468.1|106292.1|18
1725488980000|2024-09-04 22:29:40|106473.6|106293|106470.7|106295.8|106473.6|106295.8|106470.6|106293|7
1725488990000|2024-09-04 22:29:50|106470.9|106295.1|106471.2|106295.3|106471.9|106295.9|106470.8|106294.9|9
1725489000000|2024-09-04 22:30:00|106471.4|106295.4|106469.1|106297.1|106473.7|106297.1|106469.1|106292.6|11
1725489010000|2024-09-04 22:30:10|106469.2|106297|106472.4|106298.4|106472.5|106299.5|106469.2|106297|8
1725489020000|2024-09-04 22:30:20|106472.5|106298.8|106475.4|106296.7|106475.4|106298.8|106472.4|106296.7|6
1725489030000|2024-09-04 22:30:30|106475.3|106296.8|106473.3|106294.5|106478.8|106296.8|106472.9|106288.7|12
1725489040000|2024-09-04 22:30:40|106472.4|106296.2|106474.7|106293.1|106475|106296.5|106472.1|106293.1|12
1725489050000|2024-09-04 22:30:50|106474.6|106294.3|106472.7|106296.9|106474.8|106297.1|106471.8|106292.9|14
1725489060000|2024-09-04 22:31:00|106472.6|106295.6|106476.6|106288.8|106477.9|106295.6|106472.5|106286.1|15
1725489070000|2024-09-04 22:31:10|106476.2|106289.2|106478.6|106287|106480.2|106289.2|106476.2|106286.2|12
1725489080000|2024-09-04 22:31:20|106480.5|106287.4|106481.4|106284.2|106483.9|106288|106479.9|106284.2|12
1725489090000|2024-09-04 22:31:30|106483.2|106284|106483.9|106285.1|106484|106287.6|106481.2|106283.5|21
1725489100000|2024-09-04 22:31:40|106489.9|106285.2|106487.1|106291.2|106489.9|106295.4|106485.5|106285.2|19
1725489110000|2024-09-04 22:31:50|106487.3|106292.5|106486.9|106293.2|106487.3|106293.2|106486.8|106292.5|5
1725489120000|2024-09-04 22:32:00|106485.8|106293.3|106486.9|106294.4|106488|106295.4|106485.8|106292.1|12
1725489130000|2024-09-04 22:32:10|106487.3|106294|106490.7|106290.7|106490.8|106296.5|106485.1|106289.3|17
1725489140000|2024-09-04 22:32:20|106490.1|106290.1|106489.9|106289.9|106491.2|106291.2|106489.9|106289.9|7
1725489150000|2024-09-04 22:32:30|106489.8|106289.8|106487.1|106294.8|106490.1|106294.8|106485.8|106289.2|18
1725489160000|2024-09-04 22:32:40|106486.2|106292.8|106479.1|106290.5|106489.1|106296.1|106479.1|106290|10
1725489170000|2024-09-04 22:32:50|106479|106290.6|106490.3|106290.3|106490.8|106301|106478.9|106288.8|13
1725489180000|2024-09-04 22:33:00|106490.8|106290.8|106489.1|106289.1|106490.8|106301|106479.7|106285|21
1725489190000|2024-09-04 22:33:10|106489.2|106289.2|106489.7|106289.7|106490.3|106290.3|106489|106289|9
1725489200000|2024-09-04 22:33:20|106489.5|106289.5|106489.5|106289.5|106492.7|106292.7|106485.7|106285.7|22
1725489210000|2024-09-04 22:33:30|106489.9|106289.9|106489|106289|106490.6|106290.6|106488.5|106288.5|13
1725489220000|2024-09-04 22:33:40|106488.6|106288.6|106484.8|106291.2|106488.8|106291.2|106484.8|106288|8
1725489230000|2024-09-04 22:33:50|106483.2|106292.9|106482.5|106292.9|106484.2|106293.6|106482.5|106291.2|7
1725489240000|2024-09-04 22:34:00|106485.7|106291.7|106481.3|106294.9|106487|106296.1|106480.5|106291.7|10
1725489250000|2024-09-04 22:34:10|106481.2|106294.2|106478.3|106295.7|106481.2|106295.8|106478.3|106294.2|13
1725489260000|2024-09-04 22:34:20|106478.6|106295.3|106477.1|106296.9|106478.6|106296.9|106477.1|106295.3|6
1725489270000|2024-09-04 22:34:30|106483.9|106289.7|106486.8|106288.9|106486.8|106292|106483.1|106288.6|14
1725489280000|2024-09-04 22:34:40|106486.6|106289.1|106478.2|106300|106486.6|106300.2|106478.2|106289|14
1725489290000|2024-09-04 22:34:50|106476.9|106299.6|106479.2|106300|106479.2|106300.7|106476.9|106298.9|13
1725489300000|2024-09-04 22:35:00|106478.7|106301.2|106476.7|106294|106485.1|106301.2|106476|106294|13
1725489310000|2024-09-04 22:35:10|106476.4|106294.3|106472.8|106295.5|106478.2|106296.5|106472.8|106292.1|11
1725489320000|2024-09-04 22:35:20|106472.4|106295.8|106472.4|106295.8|106472.4|106295.8|106472.4|106295.8|1
1725489330000|2024-09-04 22:35:30|106472.1|106296.1|106468.8|106300.1|106472.1|106300.1|106467.1|106296.1|12
1725489340000|2024-09-04 22:35:40|106469.2|106299.7|106474.5|106290.3|106474.5|106299.7|106468.6|106290.2|13
1725489350000|2024-09-04 22:35:50|106474.3|106290.4|106476|106292|106477.5|106292.3|106473.6|106288.7|9
1725489360000|2024-09-04 22:36:00|106476.2|106291.8|106477.8|106294.4|106478|106294.6|106472.7|106291.8|19
1725489370000|2024-09-04 22:36:10|106476.8|106293.7|106474.3|106290.2|106480.7|106293.7|106472.1|106286.6|29
1725489380000|2024-09-04 22:36:20|106474.9|106291.2|106470.3|106293|106478.6|106293.3|106469.8|106287.3|13
1725489390000|2024-09-04 22:36:30|106470.1|106293.2|106465.8|106292.3|106473.8|106293.2|106465.8|106288.8|19
1725489400000|2024-09-04 22:36:40|106466|106292.2|106465.2|106290.8|106466.1|106292.2|106463.9|106290.4|13
1725489410000|2024-09-04 22:36:50|106465|106291|106468|106291.6|106469.4|106291.6|106465|106286.1|14
1725489420000|2024-09-04 22:37:00|106468.2|106291.5|106467|106291.7|106469.9|106293.1|106466.8|106290.5|10
1725489430000|2024-09-04 22:37:10|106467.2|106291.9|106467.9|106292.5|106467.9|106292.8|106467|106291.9|8
1725489440000|2024-09-04 22:37:20|106470.8|106285.8|106470.8|106285.7|106470.9|106285.8|106470.8|106285.7|3
1725489450000|2024-09-04 22:37:30|106470.2|106286.2|106470.2|106286.2|106470.2|106286.2|106470.2|106286.2|1
1725489460000|2024-09-04 22:37:40|106470.9|106287.7|106479|106285.4|106479|106287.7|106470.8|106285.4|4
1725489470000|2024-09-04 22:37:50|106478.9|106285.6|106478.3|106285.6|106478.9|106285.6|106478.3|106285.5|3
1725489480000|2024-09-04 22:38:00|106473.8|106284.5|106481.2|106294.7|106496.2|106298.6|106473.8|106284.5|32
1725489490000|2024-09-04 22:38:10|106481.3|106294|106488.7|106293.5|106496.7|106297.8|106481.3|106289|26
1725489500000|2024-09-04 22:38:20|106486.8|106293|106482.9|106294.3|106486.8|106296.2|106482.9|106293|13
1725489510000|2024-09-04 22:38:30|106483.5|106294.4|106483.9|106299.2|106483.9|106299.2|106482.3|106294.4|10
1725489520000|2024-09-04 22:38:40|106483.8|106299.3|106481.9|106299.3|106484|106299.7|106481.9|106299.1|10
1725489530000|2024-09-04 22:38:50|106480.2|106300.9|106478|106302|106480.2|106302.1|106477.8|106300.9|14
1725489540000|2024-09-04 22:39:00|106478.1|106291|106490.8|106297.7|106498.8|106298.8|106477.7|106291|32
1725489550000|2024-09-04 22:39:10|106490.7|106295.2|106488.5|106295.1|106498.6|106300.2|106484.4|106290.3|32
1725489560000|2024-09-04 22:39:20|106486.9|106294.6|106486.9|106289.9|106495.4|106295.4|106484|106286|39
1725489570000|2024-09-04 22:39:30|106487|106289.8|106488.6|106290.8|106494.9|106294.9|106485.3|106285.3|18
1725489580000|2024-09-04 22:39:40|106488.7|106290.7|106477.3|106295.2|106498.6|106298.6|106477.3|106288.1|19
1725489590000|2024-09-04 22:39:50|106477.4|106295.3|106486.3|106286.3|106489.2|106295.5|106477.4|106285.7|29
1725489600000|2024-09-04 22:40:00|106486.8|106286.8|106486.5|106286.5|106486.8|106286.8|106486|106286|17
1725489610000|2024-09-04 22:40:10|106485.2|106285.2|106482.1|106291|106485.2|106295.5|106476.3|106285.1|7
1725489620000|2024-09-04 22:40:20|106482.2|106290.9|106477.8|106292.7|106482.6|106294.3|106477.2|106289.9|14
1725489630000|2024-09-04 22:40:30|106477.9|106292.9|106477.9|106293.3|106490.3|106293.4|106475.9|106283.5|14
1725489640000|2024-09-04 22:40:40|106477.7|106293.4|106476.6|106294.3|106477.9|106294.4|106476.6|106293.2|6
1725489650000|2024-09-04 22:40:50|106477|106293.1|106479.2|106298.9|106493|106300|106476.7|106290.3|26
1725489660000|2024-09-04 22:41:00|106479.3|106298.8|106480.3|106300.2|106485.5|106300.2|106479.3|106293|14
1725489670000|2024-09-04 22:41:10|106480.4|106300.1|106481.1|106301.6|106481.9|106301.6|106480.2|106300.1|12
1725489680000|2024-09-04 22:41:20|106481|106299.1|106479.6|106298.6|106489.2|106301|106478.1|106297.7|20
1725489690000|2024-09-04 22:41:30|106481.7|106292.3|106476.8|106296.5|106482.1|106297.7|106476|106291|11
1725489700000|2024-09-04 22:41:40|106477.1|106296.2|106478|106295.1|106478.2|106296.3|106476.7|106295.1|9
1725489710000|2024-09-04 22:41:50|106476.9|106295.3|106479.9|106293.4|106479.9|106295.5|106476.9|106293.4|18
1725489720000|2024-09-04 22:42:00|106479.6|106293.6|106481.3|106285|106482.1|106293.6|106479.6|106284.9|9
1725489730000|2024-09-04 22:42:10|106482.4|106283.4|106477|106292.8|106482.6|106292.8|106476.8|106282.1|13
1725489740000|2024-09-04 22:42:20|106475.1|106292.7|106473|106294.8|106475.1|106294.8|106473|106292.5|11
1725489750000|2024-09-04 22:42:30|106472.8|106294.9|106473.7|106294.4|106482.1|106295.3|106472.5|106289.3|18
1725489760000|2024-09-04 22:42:40|106473.8|106292.1|106473.2|106294.5|106479.5|106294.5|106473.2|106288.5|12
1725489770000|2024-09-04 22:42:50|106474.3|106295.4|106478.9|106292.1|106480.1|106295.7|106473.5|106290.1|19
1725489780000|2024-09-04 22:43:00|106473.8|106296.2|106478.1|106293.5|106482.3|106299|106473.8|106292|25
1725489790000|2024-09-04 22:43:10|106478.3|106293.3|106469.5|106303.6|106478.5|106303.6|106469.5|106293.3|14
1725489800000|2024-09-04 22:43:20|106471.3|106302.8|106473.5|106297.6|106474.4|106303|106468.7|106296.7|13
1725489810000|2024-09-04 22:43:30|106471.1|106301.8|106471.7|106300.3|106473.8|106302.1|106470.4|106296.8|12
1725489820000|2024-09-04 22:43:40|106471.5|106299.9|106468.5|106298.5|106476.6|106302.2|106468.5|106291.1|16
1725489830000|2024-09-04 22:43:50|106468.8|106298.3|106474.8|106299.4|106485.7|106303.1|106468.8|106294.3|22
1725489840000|2024-09-04 22:44:00|106476.2|106299.5|106476.3|106303.7|106476.3|106303.7|106476.1|106299.5|7
1725489850000|2024-09-04 22:44:10|106476.4|106303.8|106474.7|106304.3|106476.4|106305.9|106473.9|106303.8|9
1725489860000|2024-09-04 22:44:20|106474.6|106304.4|106476.9|106302.3|106478.1|106304.4|106474.6|106302.2|4
1725489870000|2024-09-04 22:44:30|106476.5|106302.6|106481.9|106302.5|106486|106304|106476.5|106299.3|9
1725489880000|2024-09-04 22:44:40|106480.4|106302.7|106480.2|106302.9|106480.4|106302.9|106480.1|106302.7|3
1725489890000|2024-09-04 22:44:50|106477.1|106306.5|106477.2|106305.9|106477.5|106306.6|106477.1|106305.9|8
1725489900000|2024-09-04 22:45:00|106477.1|106306|106477.8|106299.9|106479.8|106306.2|106477.1|106298.9|12
1725489910000|2024-09-04 22:45:10|106478|106300.1|106477.9|106299.8|106478.2|106300.1|106477.9|106299.8|5
1725489920000|2024-09-04 22:45:20|106482.8|106291.1|106484.8|106290.2|106484.8|106292.6|106482.4|106289.5|14
1725489930000|2024-09-04 22:45:30|106483.6|106290.4|106483.5|106288.5|106484.8|106291.4|106481.9|106288.5|18
1725489940000|2024-09-04 22:45:40|106483.6|106288.6|106475.9|106296.7|106483.6|106297|106475.6|106288.6|8
1725489950000|2024-09-04 22:45:50|106476.1|106297|106476.2|106297.2|106476.2|106297.2|106476.1|106297|2
1725489960000|2024-09-04 22:46:00|106476|106297|106475.9|106297.4|106476.7|106298.1|106475.8|106297|6
1725489970000|2024-09-04 22:46:10|106476.2|106297.1|106483.3|106293.3|106483.3|106298.1|106475.7|106290.9|12
1725489980000|2024-09-04 22:46:20|106483.6|106293.6|106483.9|106293.8|106483.9|106293.8|106483.6|106293.6|3
1725489990000|2024-09-04 22:46:30|106483.3|106293.9|106482.6|106292.1|106483.3|106294.1|106482.6|106292|5
1725490000000|2024-09-04 22:46:40|106477.4|106300.1|106476.4|106303.1|106477.5|106303.1|106475.9|106300.1|5
1725490010000|2024-09-04 22:46:50|106475.9|106301.5|106470.6|106300.8|106477.4|106301.5|106470.2|106299.6|4
1725490020000|2024-09-04 22:47:00|106470.5|106300.6|106470.4|106300.6|106470.5|106300.6|106470.4|106299.2|4
1725490030000|2024-09-04 22:47:10|106473.6|106294.9|106474.4|106294.5|106474.4|106294.9|106473.2|106294.4|5
1725490040000|2024-09-04 22:47:20|106474.3|106294.8|106474.7|106294.8|106474.7|106294.8|106474.3|106294.8|2
1725490050000|2024-09-04 22:47:30|106470.2|106300.2|106469.8|106300.1|106470.2|106300.3|106469.8|106300.1|3
1725490060000|2024-09-04 22:47:40|106470.2|106299|106469.4|106298.9|106470.5|106299.6|106469.3|106298.6|8
1725490070000|2024-09-04 22:47:50|106470.7|106299.3|106473.4|106301.8|106479|106302.7|106470.7|106299.3|9
1725490080000|2024-09-04 22:48:00|106473.5|106301.7|106478.8|106297.5|106479.4|106301.7|106473.3|106297.5|6
1725490090000|2024-09-04 22:48:10|106478.7|106297.6|106479.2|106297.9|106479.2|106297.9|106478.7|106297.6|3
1725490100000|2024-09-04 22:48:20|106479.5|106298|106479.5|106298.3|106479.5|106298.3|106479.5|106298|3
1725490110000|2024-09-04 22:48:30|106473|106301.4|106472.6|106300.1|106473.1|106301.4|106472.6|106300.1|5
1725490120000|2024-09-04 22:48:40|106472.4|106300|106472.6|106300.3|106472.6|106300.3|106472.4|106300|4
1725490130000|2024-09-04 22:48:50|106472.8|106300.5|106472.6|106300.3|106472.8|106300.6|106472.6|106300.3|4
1725490140000|2024-09-04 22:49:00|106478.9|106297.2|106478.7|106297.4|106478.9|106297.4|106478.3|106296.9|6
1725490150000|2024-09-04 22:49:10|106477.7|106295.9|106481.2|106295.8|106481.2|106297.8|106476.5|106294.3|13
1725490160000|2024-09-04 22:49:20|106479.1|106294.3|106471.8|106306.8|106479.1|106308.1|106471.3|106294.3|27
1725490170000|2024-09-04 22:49:30|106471.4|106307.3|106471.7|106307.1|106471.7|106307.3|106471.4|106307|4
1725490180000|2024-09-04 22:49:40|106471.6|106307|106471.6|106307|106471.6|106307|106471.6|106307|2
1725490190000|2024-09-04 22:49:50|106472.3|106300.1|106474.5|106293.9|106474.6|106300.2|106472.3|106293.9|4
1725490200000|2024-09-04 22:50:00|106485.5|106289.8|106485.3|106289.6|106485.7|106290.1|106485.2|106289.6|6
1725490210000|2024-09-04 22:50:10|106485.8|106292.9|106484.6|106294.1|106485.8|106294.1|106484.6|106292.9|4
1725490220000|2024-09-04 22:50:20|106476.5|106294.2|106476.5|106300.1|106476.5|106300.1|106476.5|106294.2|2
1725490230000|2024-09-04 22:50:30|106476.6|106300.3|106470.2|106303.4|106480.7|106303.7|106470.2|106296.8|12
1725490240000|2024-09-04 22:50:40|106469.7|106303.9|106471.5|106309.9|106471.5|106309.9|106468.8|106298.9|12
1725490250000|2024-09-04 22:50:50|106473.4|106308.7|106479.7|106310.7|106491.8|106311.2|106473.4|106302.6|27
1725490260000|2024-09-04 22:51:00|106480.1|106310.6|106479.1|106312.3|106481|106312.5|106477.2|106310.1|24
1725490270000|2024-09-04 22:51:10|106479|106312.4|106478.3|106312.6|106479|106312.9|106478.2|106311.5|14
1725490280000|2024-09-04 22:51:20|106478.1|106312.7|106480.3|106310.6|106480.3|106312.7|106478.1|106310.6|6
1725490290000|2024-09-04 22:51:30|106481.4|106310|106480.9|106308.4|106488.6|106310|106479.9|106299.9|21
1725490300000|2024-09-04 22:51:40|106481|106308.5|106478.7|106307.8|106487.2|106309.5|106478.7|106307.3|23
1725490310000|2024-09-04 22:51:50|106480|106309|106479.4|106309.8|106480.4|106311.2|106477.4|106307.7|22
1725490320000|2024-09-04 22:52:00|106479.1|106310.1|106477.8|106305.6|106479.1|106310.9|106476.9|106305.5|11
1725490330000|2024-09-04 22:52:10|106477.9|106305.5|106479|106304.3|106479.9|106305.6|106477.6|106304.2|10
1725490340000|2024-09-04 22:52:20|106478.7|106304.5|106482|106297.5|106482.6|106304.5|106478.7|106297.5|8
1725490350000|2024-09-04 22:52:30|106482.5|106299.9|106481.9|106300.1|106483.2|106301.3|106481.8|106299.9|8
1725490360000|2024-09-04 22:52:40|106482.8|106301.4|106481.2|106299.5|106491.3|106301.4|106479.7|106292|15
1725490370000|2024-09-04 22:52:50|106480.3|106298.1|106477.1|106298.2|106480.6|106301|106476.7|106297.7|10
1725490380000|2024-09-04 22:53:00|106476.8|106298.3|106476.7|106299.3|106476.8|106299.3|106476.7|106298.3|3
1725490390000|2024-09-04 22:53:10|106477.6|106300.3|106476.7|106300.6|106480.2|106305.5|106474.7|106299.1|13
1725490400000|2024-09-04 22:53:20|106476.8|106300.5|106474.9|106298.9|106476.8|106301.4|106474.6|106290.4|21
1725490410000|2024-09-04 22:53:30|106474.7|106299.1|106473.8|106298.2|106475.4|106299.8|106473.8|106298.2|19
1725490420000|2024-09-04 22:53:40|106475.1|106298.4|106475.1|106294.4|106476.3|106301.8|106470.3|106293.5|27
1725490430000|2024-09-04 22:53:50|106475.3|106293.5|106476.9|106296.7|106476.9|106296.7|106475.3|106293.5|8
1725490440000|2024-09-04 22:54:00|106476.7|106296.9|106477.4|106296.5|106477.4|106296.9|106476.7|106296.4|5
1725490450000|2024-09-04 22:54:10|106477.9|106295.3|106485.6|106289.6|106486.7|106295.3|106477.9|106288.5|11
1725490460000|2024-09-04 22:54:20|106485.2|106290.1|106483.9|106286.7|106485.6|106290.2|106482.5|106285.4|11
1725490470000|2024-09-04 22:54:30|106485.2|106287.5|106476.9|106298|106485.3|106298|106476.9|106287.5|12
1725490480000|2024-09-04 22:54:40|106477.6|106296.3|106475.5|106297|106477.6|106298.4|106474.6|106296.3|16
1725490490000|2024-09-04 22:54:50|106476.2|106296.2|106478.1|106297.8|106478.6|106298.6|106476.2|106293.9|19
1725490500000|2024-09-04 22:55:00|106477.6|106298.3|106477.4|106300.7|106477.6|106303.6|106473.6|106298.1|9
1725490510000|2024-09-04 22:55:10|106477.8|106300.2|106478.1|106296.9|106479.2|106300.5|106477.3|106296.9|10
1725490520000|2024-09-04 22:55:20|106479.3|106297.9|106479.6|106297.3|106479.9|106300.9|106477.8|106295.8|22
1725490530000|2024-09-04 22:55:30|106475.1|106297.2|106478.1|106295.7|106478.2|106301.7|106474.2|106295.7|5
1725490540000|2024-09-04 22:55:40|106478.2|106297.7|106477.7|106296.7|106478.3|106297.7|106476.3|106296|5
1725490550000|2024-09-04 22:55:50|106477.8|106296.5|106476.9|106298.7|106478.1|106298.7|106476.1|106295.2|17
1725490560000|2024-09-04 22:56:00|106476.8|106298.4|106484.9|106287.6|106487.2|106299.2|106476.8|106284.8|21
1725490570000|2024-09-04 22:56:10|106485.1|106287.5|106483.2|106288.5|106485.1|106288.5|106483.2|106284.4|6
1725490580000|2024-09-04 22:56:20|106483.6|106288.1|106475.5|106296.9|106483.6|106296.9|106475.5|106288.1|4
1725490590000|2024-09-04 22:56:30|106475.4|106297|106470.1|106302.5|106475.4|106302.5|106470.1|106297|5
1725490600000|2024-09-04 22:56:40|106471|106302.1|106466.3|106298.4|106471.8|106302.9|106466.3|106298.4|23
1725490610000|2024-09-04 22:56:50|106466|106298.7|106465.7|106294.4|106466.4|106298.7|106465.4|106294.4|5
1725490620000|2024-09-04 22:57:00|106465.8|106294.7|106462.3|106293.5|106470.7|106294.7|106461.7|106291|23
1725490630000|2024-09-04 22:57:10|106462.4|106293.4|106464|106289.4|106464.3|106293.6|106462.2|106288.6|7
1725490640000|2024-09-04 22:57:20|106462.6|106289.5|106458.6|106291.8|106464.9|106292.8|106458.6|106287.2|15
1725490650000|2024-09-04 22:57:30|106458.3|106292.1|106464.5|106292.4|106465.4|106294.9|106458.3|106292.1|10
1725490660000|2024-09-04 22:57:40|106458|106298.3|106458.7|106299|106458.7|106299|106457.9|106298|7
1725490670000|2024-09-04 22:57:50|106458.4|106298.3|106461.4|106295.3|106461.5|106299.3|106458.2|106295.3|7
1725490680000|2024-09-04 22:58:00|106460.5|106293.6|106458.5|106294.4|106461|106294.7|106457.2|106292.6|18
1725490690000|2024-09-04 22:58:10|106458.4|106294.5|106458.8|106294.7|106458.8|106294.7|106458.4|106294.5|3
1725490700000|2024-09-04 22:58:20|106458.7|106296.4|106458.8|106297.3|106459.1|106297.3|106458.7|106296.4|7
1725490710000|2024-09-04 22:58:30|106461.9|106296|106461|106295.5|106461.9|106296|106461|106295.5|6
1725490720000|2024-09-04 22:58:40|106460.2|106293.7|106461.4|106295.6|106461.4|106295.6|106460.2|106293.4|6
1725490730000|2024-09-04 22:58:50|106460.9|106293.5|106459|106296.1|106460.9|106296.1|106459|106293.2|5
1725490740000|2024-09-04 22:59:00|106458.9||106458.9||106458.9||106458.9||1
1725490750000|2024-09-04 22:59:10|106458.8|106296.2|106457|106293.5|106459.2|106296.3|106457|106293.3|15
1725490760000|2024-09-04 22:59:20|106457.2|106293.3|106459.6|106291.1|106459.8|106293.8|106457.2|106289.8|21
1725490770000|2024-09-04 22:59:30|106459.7|106291|106459.7|106291|106460|106291.4|106458.3|106289.6|10
1725490780000|2024-09-04 22:59:40|106459.8|106290.9|106459|106289.5|106460.4|106290.9|106458|106289|15
1725490790000|2024-09-04 22:59:50|106458.6|106289.8|106456.4|106292|106458.7|106292.9|106455.4|106288.6|8
1725490800000|2024-09-04 23:00:00|106454.7|106293.6|106448.7|106290|106459.4|106293.6|106447.5|106277.6|29
1725490810000|2024-09-04 23:00:10|106447.3|106289.8|106451.2|106288.9|106460.2|106295.9|106444.1|106284.1|20
1725490820000|2024-09-04 23:00:20|106451.3|106288.8|106454.7|106287.3|106459.8|106288.8|106451.2|106277|14
1725490830000|2024-09-04 23:00:30|106454.9|106287.1|106444.2|106295.1|106455.1|106296.5|106444.2|106285.6|33
1725490840000|2024-09-04 23:00:40|106444.1|106295.2|106449.2|106288.5|106465.1|106295.2|106444.1|106276.6|27
1725490850000|2024-09-04 23:00:50|106459|106279.5|106454.6|106280.3|106459|106285.2|106452.5|106279.5|12
1725490860000|2024-09-04 23:01:00|106448.4|106287.3|106447.7|106287.9|106449.9|106287.9|106447.7|106287.2|6
1725490870000|2024-09-04 23:01:10|106448.3|106288.5|106448.9|106291.5|106456.8|106295.4|106444.4|106282.8|20
1725490880000|2024-09-04 23:01:20|106447.7|106292.9|106446.6|106289.1|106454.9|106296.8|106442.5|106284.8|30
1725490890000|2024-09-04 23:01:30|106448.9|106288.7|106451.9|106290.7|106459.7|106295.1|106443.1|106276|37
1725490900000|2024-09-04 23:01:40|106455.3|106288.4|106454.5|106285.7|106458.4|106298.8|106444.1|106284.5|42
1725490910000|2024-09-04 23:01:50|106454.8|106286.3|106456.4|106286.9|106460.1|106288.3|106451.6|106282.1|28
1725490920000|2024-09-04 23:02:00|106456.5|106286.8|106457.9|106288.7|106464.1|106289.3|106456.5|106282.6|26
1725490930000|2024-09-04 23:02:10|106457.8|106288.3|106456.6|106290.6|106459|106291.9|106456.4|106288.3|26
1725490940000|2024-09-04 23:02:20|106456.1|106290.2|106451.4|106295.3|106456.5|106300|106446.4|106290.2|16
1725490950000|2024-09-04 23:02:30|106451|106295.4|106452.9|106286.7|106457.7|106295.6|106449.1|106285.8|25
1725490960000|2024-09-04 23:02:40|106454.8|106286.6|106458.9|106292.9|106458.9|106297.4|106446.5|106286.6|29
1725490970000|2024-09-04 23:02:50|106458.8|106293|106457.6|106292|106459.8|106304.2|106448.4|106292|27
1725490980000|2024-09-04 23:03:00|106457.7|106292.4|106458.1|106292.8|106458.1|106292.8|106457.3|106291.9|8
1725490990000|2024-09-04 23:03:10|106456.9|106291.5|106461|106287.8|106463.7|106293.3|106452.3|106284.8|21
1725491000000|2024-09-04 23:03:20|106461.2|106286.9|106465.3|106284.5|106465.7|106286.9|106451.9|106283.1|23
1725491010000|2024-09-04 23:03:30|106464|106285|106459.7|106287|106469.5|106293.3|106452.6|106279.9|31
1725491020000|2024-09-04 23:03:40|106460|106286.7|106455.2|106295|106460|106296.1|106452.5|106286.6|24
1725491030000|2024-09-04 23:03:50|106456.9|106294.1|106462.9|106293.3|106463.3|106301.5|106455.2|106290.2|30
1725491040000|2024-09-04 23:04:00|106463.2|106293.1|106460|106291.3|106467.4|106303.5|106454|106289.1|31
1725491050000|2024-09-04 23:04:10|106457.4|106290.6|106459.5|106298.5|106461.4|106300.7|106454.3|106289.4|32
1725491060000|2024-09-04 23:04:20|106458|106298.2|106454.8|106299.1|106458.6|106300.4|106451.2|106293.1|19
1725491070000|2024-09-04 23:04:30|106454.7|106299.6|106458.9|106298.7|106463.9|106308.1|106452.3|106295|31
1725491080000|2024-09-04 23:04:40|106460.4|106298.1|106459.7|106299|106464.4|106301.4|106457.5|106296|25
1725491090000|2024-09-04 23:04:50|106459.6|106299.1|106458.7|106299|106459.9|106303.6|106456.2|106299|23
1725491100000|2024-09-04 23:05:00|106458.5|106299.2|106463.4|106294.7|106464.9|106301.9|106457.9|106292.7|18
1725491110000|2024-09-04 23:05:10|106463.5|106293.1|106464.2|106288.4|106464.2|106297|106460.5|106288.4|18
1725491120000|2024-09-04 23:05:20|106464.1|106287.9|106458.6|106297.7|106472.1|106298.1|106456|106281.3|20
1725491130000|2024-09-04 23:05:30|106458.7|106296.5|106448.9|106306.1|106462.1|106306.1|106448.9|106292.6|17
1725491140000|2024-09-04 23:05:40|106460|106295.3|106453.2|106302.9|106460.5|106302.9|106453.2|106294.9|16
1725491150000|2024-09-04 23:05:50|106453.7|106301.4|106461.3|106293.5|106461.6|106306.5|106448.7|106292.1|25
1725491160000|2024-09-04 23:06:00|106459.5|106294.5|106460.2|106295.1|106462.8|106295.1|106459.5|106291.7|22
1725491170000|2024-09-04 23:06:10|106461.2|106292.6|106462.9|106289.3|106464.3|106295.7|106458.9|106288.2|22
1725491180000|2024-09-04 23:06:20|106463.9|106291.2|106457.8|106305.7|106464|106307.2|106456.9|106291|18
1725491190000|2024-09-04 23:06:30|106456.7|106305.8|106458|106305.9|106458|106306.7|106456.4|106305.5|12
1725491200000|2024-09-04 23:06:40|106459.2|106305.7|106457.6|106306.4|106459.2|106307.6|106456.1|106304|23
1725491210000|2024-09-04 23:06:50|106457.5|106306.5|106465.1|106291.9|106467.8|106306.5|106457.5|106288.8|20
1725491220000|2024-09-04 23:07:00|106466.9|106290.6|106460.2|106294.2|106468.9|106295.8|106460.2|106289.3|14
1725491230000|2024-09-04 23:07:10|106473|106282.4|106459|106299.6|106473|106299.6|106459|106282|15
1725491240000|2024-09-04 23:07:20|106458.8|106299.5|106458.2|106300.7|106458.8|106300.7|106458.2|106299.5|4
1725491250000|2024-09-04 23:07:30|106458.4|106300.5|106456.7|106300.3|106458.4|106300.8|106456.7|106300.3|3
1725491260000|2024-09-04 23:07:40|106456.8|106300.1|106455.3|106299.4|106457.1|106302.1|106455|106298.2|21
1725491270000|2024-09-04 23:07:50|106454.9|106300.6|106462.9|106295.8|106464.4|106305.8|106454.4|106295.8|28
1725491280000|2024-09-04 23:08:00|106463.4|106297.1|106459|106307.8|106467.8|106307.9|106458.1|106294.3|29
1725491290000|2024-09-04 23:08:10|106458.9|106307.9|106458.2|106309.1|106468.4|106309.5|106457.5|106298.3|17
1725491300000|2024-09-04 23:08:20|106458.9|106308.3|106455.9|106307.1|106460.1|106308.5|106455.2|106305.9|24
1725491310000|2024-09-04 23:08:30|106456.6|106306.2|106458.6|106309.2|106459|106310|106455.9|106306.2|20
1725491320000|2024-09-04 23:08:40|106458.4|106308.4|106456.1|106304.7|106459.3|106309.5|106455.4|106303.7|25
1725491330000|2024-09-04 23:08:50|106452.9|106304.8|106460.7|106308.4|106466.2|106308.4|106452.9|106295.3|21
1725491340000|2024-09-04 23:09:00|106460.5|106307.6|106458.2|106303.3|106470.2|106310.4|106457.1|106300.3|28
1725491350000|2024-09-04 23:09:10|106457.6|106303.9|106463.1|106273|106475|106305|106451.3|106261.7|62
1725491360000|2024-09-04 23:09:20|106468.3|106268.3|106455.7|106285.1|106476.1|106295.4|106455.6|106258.1|75
1725491370000|2024-09-04 23:09:30|106457.4|106285.9|106454.1|106298.7|106458.9|106307.7|106440.2|106285|28
1725491380000|2024-09-04 23:09:40|106453.8|106299|106451.9|106303|106458.3|106310.7|106445.8|106295.9|28
1725491390000|2024-09-04 23:09:50|106451.4|106303.4|106452.5|106302.9|106455.3|106305.3|106448.7|106300.1|20
1725491400000|2024-09-04 23:10:00|106455.1|106302.7|106457.3|106298.4|106458.7|106310.8|106442.7|106297.8|43
1725491410000|2024-09-04 23:10:10|106442.1|106311.1|106451.9|106308|106462.1|106313.1|106442|106303.8|46
1725491420000|2024-09-04 23:10:20|106451.5|106308.3|106457|106305.3|106457|106309.5|106451.5|106303.7|8
1725491430000|2024-09-04 23:10:30|106456.9|106305.4|106451.6|106307.9|106457.3|106318.4|106443|106303.3|16
1725491440000|2024-09-04 23:10:40|106451.3|106308.2|106462|106303.4|106490.5|106316.6|106446.9|106298.6|36
1725491450000|2024-09-04 23:10:50|106461.6|106303.2|106459.3|106315.7|106461.6|106315.7|106455.5|106301.7|9
1725491460000|2024-09-04 23:11:00|106455.9|106306.7|106459.2|106302.2|106489.4|106317.1|106453.7|106297.5|47
1725491470000|2024-09-04 23:11:10|106457|106304.4|106451.6|106303.1|106457.2|106314.3|106443|106299|34
1725491480000|2024-09-04 23:11:20|106452.1|106303.6|106448.2|106309|106454.3|106314.8|106442.8|106303.6|16
1725491490000|2024-09-04 23:11:30|106449.8|106310.6|106450.4|106311.1|106451.5|106311.2|106448.3|106309.1|8
1725491500000|2024-09-04 23:11:40|106450.3|106311.2|106450.2|106311.2|106450.3|106311.4|106450.1|106311.2|5
1725491510000|2024-09-04 23:11:50|106450.1|106311.3|106449|106312.2|106450.1|106312.2|106449|106311.3|6
1725491520000|2024-09-04 23:12:00|106462.4|106312.3|106466.9|106310.6|106475.9|106355.8|106405.8|106296|12
1725491530000|2024-09-04 23:12:10|106463.1|106312.3|106464.9|106306.6|106478.9|106313.1|106449.7|106296.2|54
1725491540000|2024-09-04 23:12:20|106465.1|106306|106450|106305.3|106466.3|106317.6|106446.5|106299.6|25
1725491550000|2024-09-04 23:12:30|106450.6|106306.1|106449.1|106310.4|106451.2|106310.4|106445.8|106304.3|26
1725491560000|2024-09-04 23:12:40|106450.6|106310.5|106451.4|106316.7|106490.1|106317.4|106447.3|106291.8|43
1725491570000|2024-09-04 23:12:50|106451.5|106319.2|106469|106310.7|106469.2|106322.6|106451.5|106307.2|50
1725491580000|2024-09-04 23:13:00|106466.5|106313.6|106462.9|106315.1|106471.6|106322.5|106451.9|106307.2|25
1725491590000|2024-09-04 23:13:10|106468.5|106321.9|106462.9|106317.6|106470.3|106321.9|106454.1|106306.8|49
1725491600000|2024-09-04 23:13:20|106461.4|106316.2|106466|106314.8|106467.8|106326.1|106458.6|106312.9|33
1725491610000|2024-09-04 23:13:30|106465.8|106314.9|106467.1|106321.3|106473.1|106326.6|106454|106309.9|51
1725491620000|2024-09-04 23:13:40|106465.1|106322.7|106463.7|106320.7|106469.8|106322.8|106453.5|106312|37
1725491630000|2024-09-04 23:13:50|106463.6|106320.9|106463.5|106322.3|106465.3|106324|106462.3|106317.5|11
1725491640000|2024-09-04 23:14:00|106451.3|106322.5|106461.2|106320.2|106468.1|106327.4|106451.3|106312.5|17
1725491650000|2024-09-04 23:14:10|106462.4|106320.3|106460|106323.5|106468.9|106323.6|106460|106312.8|16
1725491660000|2024-09-04 23:14:20|106459.6|106323.9|106459.3|106324.5|106459.6|106324.5|106459.3|106323.9|3
1725491670000|2024-09-04 23:14:30|106459.1|106327.2|106457|106327.6|106459.1|106327.6|106456.2|106327.1|4
1725491680000|2024-09-04 23:14:40|106415.4|106365.4|106469.5|106318.3|106469.5|106367.7|106415.4|106313.4|36
1725491690000|2024-09-04 23:14:50|106466.2|106316.1|106457.6|106325.6|106469.4|106329.7|106453|106312.6|39
1725491700000|2024-09-04 23:15:00|106457.4|106325.8|106455.2|106323.9|106458.6|106375|106417.1|106323.9|46
1725491710000|2024-09-04 23:15:10|106456.7|106325.5|106420.2|106370.2|106462.5|106373.9|106411|106323.5|31
1725491720000|2024-09-04 23:15:20|106418.7|106368.7|106459.9|106322.9|106464.3|106369.8|106418.7|106321.3|28
1725491730000|2024-09-04 23:15:30|106460.2|106323.6|106460.2|106325.7|106464.6|106326.2|106459.6|106322.1|41
1725491740000|2024-09-04 23:15:40|106460.3|106325.6|106460.2|106324.4|106463.8|106325.9|106458.4|106321.6|36
1725491750000|2024-09-04 23:15:50|106460.1|106324.5|106458.5|106322.8|106462.8|106327|106455|106320.1|31
1725491760000|2024-09-04 23:16:00|106458.9|106323.4|106464.3|106333.4|106466.3|106338.4|106457.7|106323.2|23
1725491770000|2024-09-04 23:16:10|106464.4|106333.5|106464.6|106332.5|106467.5|106334.1|106463.8|106330.6|44
1725491780000|2024-09-04 23:16:20|106464.9|106332.8|106463.2|106330.6|106467.2|106335.6|106461.4|106330.4|53
1725491790000|2024-09-04 23:16:30|106465.2|106332.5|106460.6|106331.9|106466.5|106334.3|106458.8|106329.7|52
1725491800000|2024-09-04 23:16:40|106459.6|106330.5|106463.9|106336.1|106466.2|106370.5|106420.5|106329.1|37
1725491810000|2024-09-04 23:16:50|106463.4|106334.3|106478.3|106328|106505.2|106334.7|106460.1|106324.4|33
1725491820000|2024-09-04 23:17:00|106482.8|106326.9|106479.3|106325.4|106486.3|106333|106471.4|106323.1|67
1725491830000|2024-09-04 23:17:10|106479.7|106325.3|106472.8|106331.8|106484.8|106333.4|106470.9|106323.6|45
1725491840000|2024-09-04 23:17:20|106472.7|106332.3|106473.2|106333.2|106474.7|106333.3|106472.4|106327.5|13
1725491850000|2024-09-04 23:17:30|106473.3|106333.4|106473.2|106333.7|106473.9|106334.1|106473|106333.3|17
1725491860000|2024-09-04 23:17:40|106473.6|106333.9|106477.1|106333.5|106501.7|106336|106473.5|106323.3|62
1725491870000|2024-09-04 23:17:50|106478|106333|106476.4|106334.3|106478|106335.1|106475.7|106332.5|12
1725491880000|2024-09-04 23:18:00|106476.3|106343|106481.7|106330.5|106506.9|106343|106471.5|106324.4|64
1725491890000|2024-09-04 23:18:10|106482.1|106330.9|106488|106331.4|106497.4|106342.9|106469.3|106327.6|64
1725491900000|2024-09-04 23:18:20|106488.4|106331.8|106484|106331.5|106492.4|106335.9|106477.4|106327.8|63
1725491910000|2024-09-04 23:18:30|106483.5|106329.3|106486.7|106331|106491.8|106342.2|106475.8|106326.4|72
1725491920000|2024-09-04 23:18:40|106484.2|106330.6|106503.5|106314.3|106506.6|106337.4|106476.7|106314.3|73
1725491930000|2024-09-04 23:18:50|106503.2|106314|106479.4|106336.8|106503.9|106340.5|106479.4|106314|48
1725491940000|2024-09-04 23:19:00|106489.1|106338.5|106478.6|106334.3|106489.1|106340.1|106475.2|106332.6|32
1725491950000|2024-09-04 23:19:10|106478.5|106334.5|106514.6|106314.6|106517.8|106339.6|106476.7|106313.7|55
1725491960000|2024-09-04 23:19:20|106509.3|106313.6|106481.8|106336|106514.6|106338.6|106481.8|106313.6|42
1725491970000|2024-09-04 23:19:30|106481.5|106335.8|106484|106339.6|106486.3|106341.3|106481.3|106333.6|43
1725491980000|2024-09-04 23:19:40|106483.9|106339.7|106483.8|106339.9|106484.3|106340.3|106483.8|106339.6|13
1725491990000|2024-09-04 23:19:50|106484.3|106340|106481.6|106340.6|106485.7|106341.9|106481.2|106337.3|19
1725492000000|2024-09-04 23:20:00|106477|106342.7|106475.5|106343|106488.6|106347.4|106475.5|106340.8|42
1725492010000|2024-09-04 23:20:10|106474.2|106341.8|106484.5|106343.7|106488.1|106348.5|106474.2|106340.5|55
1725492020000|2024-09-04 23:20:20|106484.9|106344|106481.3|106341.3|106489.1|106389.1|106439.1|106340|58
1725492030000|2024-09-04 23:20:30|106480.8|106343.2|106487.5|106345.2|106489.3|106353.9|106473.7|106341.9|66
1725492040000|2024-09-04 23:20:40|106478.4|106352.3|106488.9|106344.7|106490.8|106354.3|106476.8|106341|62
1725492050000|2024-09-04 23:20:50|106486.6|106342.5|106486|106344|106490.5|106393.9|106442.1|106340|64
1725492060000|2024-09-04 23:21:00|106487.7|106345.7|106480.4|106347.2|106491.6|106356.5|106474.6|106341.4|63
1725492070000|2024-09-04 23:21:10|106488.7|106346.8|106482.8|106341.9|106488.9|106392.2|106439.1|106340.9|64
1725492080000|2024-09-04 23:21:20|106483.1|106342|106478.3|106339.3|106485.2|106350.4|106474.9|106339.3|66
1725492090000|2024-09-04 23:21:30|106470.2|106338.9|106487.5|106340.8|106493.7|106345.2|106469.5|106326.5|53
1725492100000|2024-09-04 23:21:40|106488.7|106342.4|106490.6|106349.2|106495.1|106349.2|106486|106339.3|31
1725492110000|2024-09-04 23:21:50|106491.5|106349.8|106492.4|106348.5|106493.9|106355.8|106489.2|106345.7|45
1725492120000|2024-09-04 23:22:00|106490.7|106346.8|106485.9|106356.9|106493.5|106357.4|106485.9|106346.8|31
1725492130000|2024-09-04 23:22:10|106485.5|106357.3|106483.3|106347.7|106489.2|106361.2|106483.3|106347.7|36
1725492140000|2024-09-04 23:22:20|106482.7|106347.6|106486.7|106345|106487.3|106350.1|106481|106345|28
1725492150000|2024-09-04 23:22:30|106487.2|106345.2|106488.2|106348|106488.8|106348|106483.4|106342.4|47
1725492160000|2024-09-04 23:22:40|106489.5|106349.3|106496|106350.9|106496.7|106353.8|106486.8|106346.2|62
1725492170000|2024-09-04 23:22:50|106494.7|106349.3|106490.2|106349.8|106496.8|106354.1|106490|106347.4|52
1725492180000|2024-09-04 23:23:00|106492.6|106352.6|106495.3|106352.7|106495.3|106360.5|106484.4|106349.3|51
1725492190000|2024-09-04 23:23:10|106494|106351.3|106487.4|106349.5|106496.3|106353.6|106486.7|106349.3|68
1725492200000|2024-09-04 23:23:20|106486.8|106349.2|106495.5|106348.4|106495.5|106354.4|106486.8|106347|49
1725492210000|2024-09-04 23:23:30|106494.4|106347.3|106496.4|106353.1|106496.4|106353.1|106491.5|106347.3|32
1725492220000|2024-09-04 23:23:40|106496.3|106353.3|106494.9|106353.6|106496.3|106354.8|106494.7|106353.3|9
1725492230000|2024-09-04 23:23:50|106495.2|106353.9|106495.1|106355|106498.4|106360.2|106491.3|106350.6|33
1725492240000|2024-09-04 23:24:00|106494.6|106351.9|106492.9|106350.1|106496.6|106354.4|106489.8|106349.5|34
1725492250000|2024-09-04 23:24:10|106493.2|106350|106487.3|106351.5|106496.2|106353.5|106484.5|106349.4|32
1725492260000|2024-09-04 23:24:20|106486.9|106351|106486.4|106352.9|106488.9|106353.3|106478.1|106350.5|22
1725492270000|2024-09-04 23:24:30|106486.5|106353|106488.4|106354.9|106490.6|106357.2|106486.2|106350.7|38
1725492280000|2024-09-04 23:24:40|106488.8|106355.3|106489.1|106354.9|106490.9|106357.2|106487.4|106352|31
1725492290000|2024-09-04 23:24:50|106489.4|106355.1|106485.8|106354.2|106491.9|106356.4|106485.3|106352.4|24
1725492300000|2024-09-04 23:25:00|106485.9|106354.3|106489|106355.7|106491.4|106356.7|106485.9|106352.6|32
1725492310000|2024-09-04 23:25:10|106488.3|106345|106491.6|106354.5|106504.7|106354.5|106488.3|106344.2|19
1725492320000|2024-09-04 23:25:20|106491.5|106354.3|106491.1|106354.4|106491.5|106354.6|106491.1|106354.3|13
1725492330000|2024-09-04 23:25:30|106491|106354.5|106489.2|106353.5|106491.1|106354.7|106488.9|106352.6|10
1725492340000|2024-09-04 23:25:40|106489.6|106353.2|106497.6|106353.7|106511.4|106392.2|106442.2|106344.4|51
1725492350000|2024-09-04 23:25:50|106497.1|106353.3|106508.1|106352.7|106508.1|106356.2|106497|106352.7|38
1725492360000|2024-09-04 23:26:00|106504.3|106352.1|106497.5|106351.8|106511.6|106355.9|106494.8|106348.4|49
1725492370000|2024-09-04 23:26:10|106495.7|106351.5|106494.6|106350.3|106513.4|106355.7|106494.6|106346.2|56
1725492380000|2024-09-04 23:26:20|106495.5|106350.7|106496.7|106351.6|106498.7|106354.3|106492.6|106349.1|39
1725492390000|2024-09-04 23:26:30|106497.1|106352.1|106495.9|106351.6|106512.8|106354.9|106494.5|106346.2|31
1725492400000|2024-09-04 23:26:40|106497.9|106351.5|106494.9|106351|106498.1|106353.5|106493|106348.5|42
1725492410000|2024-09-04 23:26:50|106495.1|106350.7|106494.1|106351.6|106495.4|106351.6|106493.4|106349|18
1725492420000|2024-09-04 23:27:00|106494.4|106351.7|106494.7|106350.6|106494.8|106356.1|106489.7|106346.7|31
1725492430000|2024-09-04 23:27:10|106494.3|106351.1|106493.8|106353.2|106494.4|106359.2|106486.9|106351.1|19
1725492440000|2024-09-04 23:27:20|106488.5|106353.1|106492.1|106350.7|106494.6|106355.9|106481|106350.2|41
1725492450000|2024-09-04 23:27:30|106495.9|106354|106486.7|106353.2|106495.9|106355.1|106484.3|106350.6|29
1725492460000|2024-09-04 23:27:40|106486.6|106353.5|106484.3|106353.6|106493.6|106354.3|106484.2|106350.7|29
1725492470000|2024-09-04 23:27:50|106484.2|106353.9|106483.8|106356.2|106492.5|106356.3|106483.8|106353.5|20
1725492480000|2024-09-04 23:28:00|106484.2|106356.5|106451.1|106401.1|106484.2|106404|106448.2|106356|14
1725492500000|2024-09-04 23:28:20|106449.3|106399.3|106445.2|106395.2|106449.3|106399.3|106445.2|106395.2|3
1725492510000|2024-09-04 23:28:30|106445|106395|106446.3|106396.3|106446.3|106396.3|106445|106395|4
1725492520000|2024-09-04 23:28:40|106448.5|106398.5|106446.6|106396.6|106448.5|106398.5|106446.4|106396.4|7
1725492530000|2024-09-04 23:28:50|106446.7|106396.7|106450.6|106400.6|106450.6|106400.6|106446.6|106396.6|6
1725492540000|2024-09-04 23:29:00|106450.5|106400.5|106445.9|106395.9|106450.8|106400.8|106445.9|106395.9|5
1725492550000|2024-09-04 23:29:10|106450.6|106400.6|106485.8|106345.2|106492.2|106400.6|106443.9|106344.2|19
1725492560000|2024-09-04 23:29:20|106486.1|106345.3|106490.2|106342.7|106518.5|106399.4|106439.9|106318.4|50
1725492570000|2024-09-04 23:29:30|106490.4|106342.3|106488.3|106334.5|106494.6|106344.5|106477.8|106330.2|57
1725492580000|2024-09-04 23:29:40|106488.1|106334.3|106480.2|106337.9|106503.9|106341.6|106476.2|106329.6|49
1725492590000|2024-09-04 23:29:50|106479.8|106337.5|106478.9|106336.2|106505.2|106340.5|106478.5|106327.8|60
1725492600000|2024-09-04 23:30:00|106478.5|106335.8|106471.8|106327.4|106509|106337.6|106467.9|106304|58
1725492610000|2024-09-04 23:30:10|106470.4|106326|106473.2|106324.6|106477.9|106327.9|106469.7|106322.3|45
1725492620000|2024-09-04 23:30:20|106473|106324.1|106477.4|106324.5|106478.5|106327.4|106468.6|106321|52
1725492630000|2024-09-04 23:30:30|106478.5|106324.7|106475.5|106327.4|106480|106329.4|106469.4|106322.5|46
1725492640000|2024-09-04 23:30:40|106475.9|106326|106477.1|106326.4|106480.9|106331.4|106474.7|106326|32
1725492650000|2024-09-04 23:30:50|106477.4|106326.8|106474.4|106328|106477.7|106330.3|106473.1|106325.4|37
1725492660000|2024-09-04 23:31:00|106473.2|106328.5|106475.5|106326.7|106480.4|106330.7|106473.2|106306.4|51
1725492670000|2024-09-04 23:31:10|106475.4|106326.8|106471.3|106326.2|106476|106328.7|106471.1|106324.1|45
1725492680000|2024-09-04 23:31:20|106471.8|106326.7|106476.8|106328.4|106482.9|106329.6|106470.2|106316.1|50
1725492690000|2024-09-04 23:31:30|106477|106328.7|106477.1|106327.8|106478.7|106328.8|106474.1|106321.5|25
1725492700000|2024-09-04 23:31:40|106477.5|106328.4|106476.9|106327.2|106479.1|106329.5|106472.2|106321.6|40
1725492710000|2024-09-04 23:31:50|106481.5|106321.3|106475|106321.7|106481.5|106327.8|106470.9|106316.8|51
1725492720000|2024-09-04 23:32:00|106474.9|106321.6|106478.4|106323.2|106478.4|106324.9|106472|106319.9|18
1725492730000|2024-09-04 23:32:10|106477.9|106326.6|106475.1|106324.1|106481.8|106329.4|106472|106318|46
1725492740000|2024-09-04 23:32:20|106475.4|106324.3|106475.3|106326.9|106480.4|106327.5|106471.2|106319|40
1725492750000|2024-09-04 23:32:30|106475.7|106327.1|106476.1|106329.4|106481.8|106329.4|106471.8|106321.5|38
1725492760000|2024-09-04 23:32:40|106477.7|106331|106476.7|106327.8|106477.9|106331|106475.8|106327.3|20
1725492770000|2024-09-04 23:32:50|106476.6|106327.6|106476.7|106331.4|106478|106331.4|106474.5|106327.5|15
1725492780000|2024-09-04 23:33:00|106476.9|106331.3|106473.8|106327.6|106477.2|106331.3|106470.8|106327.3|39
1725492790000|2024-09-04 23:33:10|106474.1|106327.9|106475.3|106330.3|106477.1|106332.4|106470.9|106327.9|37
1725492800000|2024-09-04 23:33:20|106474.9|106329.9|106473.8|106325.4|106478.1|106332.3|106470.7|106324.4|42
1725492810000|2024-09-04 23:33:30|106473.5|106325.1|106473.8|106324|106480.4|106325.8|106471.3|106317.4|36
1725492820000|2024-09-04 23:33:40|106474.2|106324.4|106471.9|106320|106480.6|106324.4|106467.9|106310|51
1725492830000|2024-09-04 23:33:50|106472.2|106320.4|106471.3|106322.7|106473.7|106323.2|106468.7|106317|53
1725492840000|2024-09-04 23:34:00|106473.1|106324.6|106470.2|106322.1|106474.5|106325.4|106470.2|106321.6|30
1725492850000|2024-09-04 23:34:10|106470.1|106322.2|106469.5|106323.4|106471|106323.4|106469.5|106322|17
1725492860000|2024-09-04 23:34:20|106471.8|106323.2|106467.3|106324|106471.8|106324.4|106465.9|106323.1|14
1725492870000|2024-09-04 23:34:30|106466.6|106323.6|106468.2|106324.2|106470.9|106327.7|106466.4|106322.2|31
1725492880000|2024-09-04 23:34:40|106474|106325.3|106471|106323.5|106474|106329.3|106466|106323.3|40
1725492890000|2024-09-04 23:34:50|106471.4|106324.1|106470.2|106324.6|106471.7|106384.5|106423.7|106320.1|48
1725492900000|2024-09-04 23:35:00|106471|106324.8|106468.1|106325.6|106473.5|106381.2|106431.2|106321.7|43
1725492910000|2024-09-04 23:35:10|106468.5|106325.9|106470|106330.4|106474|106330.9|106468.5|106322.1|54
1725492920000|2024-09-04 23:35:20|106469.9|106330.5|106469.8|106330.4|106470|106330.6|106469.7|106330.3|12
1725492930000|2024-09-04 23:35:30|106469.7|106330|106469.1|106331|106470.1|106331.1|106469.1|106330|9
1725492940000|2024-09-04 23:35:40|106471.3|106337.3|106465.5|106324.5|106471.7|106341.3|106461.5|106315.5|37
1725492950000|2024-09-04 23:35:50|106466.6|106329.1|106468.5|106330.4|106468.9|106337.6|106464.9|106326.5|24
1725492960000|2024-09-04 23:36:00|106469|106330.7|106464.6|106326.6|106469|106338|106464.3|106326.1|26
1725492970000|2024-09-04 23:36:10|106465|106327|106465.8|106323|106467.6|106328.9|106462.4|106320.6|35
1725492980000|2024-09-04 23:36:20|106465.6|106322.7|106467|106326.9|106469.6|106331|106462.7|106320.4|51
1725492990000|2024-09-04 23:36:30|106466.7|106326.6|106466.1|106326.6|106466.9|106330.6|106465.1|106325.2|15
1725493000000|2024-09-04 23:36:40|106466.3|106326.8|106464.3|106323.9|106466.5|106327.6|106460.8|106317.9|40
1725493010000|2024-09-04 23:36:50|106463.9|106323.5|106423.1|106373.1|106465.8|106373.1|106410.2|106320.5|56
1725493020000|2024-09-04 23:37:00|106419.7|106369.7|106461.4|106312.5|106478.7|106369.7|106419.7|106292.9|59
1725493030000|2024-09-04 23:37:10|106461.5|106312.4|106453|106307.6|106461.5|106313.9|106452.8|106307.4|42
1725493040000|2024-09-04 23:37:20|106452.7|106307.3|106452.6|106308.9|106455.1|106309.5|106448.4|106305.7|36
1725493050000|2024-09-04 23:37:30|106454.8|106311|106465.2|106308.1|106489.6|106311.5|106448.6|106283.4|68
1725493060000|2024-09-04 23:37:40|106465.7|106309.9|106462.9|106309.1|106498.4|106309.9|106458.6|106282|72
1725493070000|2024-09-04 23:37:50|106460.2|106305.4|106479.8|106301.4|106488.9|106321.1|106460.2|106285.2|69
1725493080000|2024-09-04 23:38:00|106480.4|106304.6|106457.3|106313.9|106484.8|106361.9|106411.9|106274.3|65
1725493090000|2024-09-04 23:38:10|106457.4|106315.3|106460.2|106323.4|106466.4|106363.4|106413.4|106314.1|46
1725493100000|2024-09-04 23:38:20|106459.9|106323.1|106458.3|106318.8|106465|106327.6|106457.8|106318.8|41
1725493110000|2024-09-04 23:38:30|106459.4|106317.2|106461.2|106322.6|106482.5|106370.9|106419.4|106298.6|56
1725493120000|2024-09-04 23:38:40|106464.2|106321.2|106460.9|106321.4|106494.4|106374.4|106417.3|106285.2|65
1725493130000|2024-09-04 23:38:50|106458.2|106321|106465.5|106326.8|106491|106335.5|106458.2|106283.3|54
1725493140000|2024-09-04 23:39:00|106463.8|106325.1|106462.6|106326|106469.6|106329.4|106459.9|106321.2|46
1725493150000|2024-09-04 23:39:10|106466.7|106324.5|106475.2|106295|106491.2|106324.5|106458.7|106272|64
1725493160000|2024-09-04 23:39:20|106474.5|106295.9|106479.7|106315.1|106505|106381.2|106427.2|106292.7|69
1725493170000|2024-09-04 23:39:30|106483.6|106312.4|106483.1|106312.2|106489|106369.5|106419.5|106306.6|73
1725493180000|2024-09-04 23:39:40|106483.6|106314|106466|106336.1|106498.6|106338.5|106461.5|106305.3|70
1725493190000|2024-09-04 23:39:50|106466.2|106335.9|106430.1|106380.1|106483.3|106382.3|106427.3|106316.7|51
1725493200000|2024-09-04 23:40:00|106469.6|106338.1|106468.5|106340|106486.2|106344.2|106465.2|106326|51
1725493210000|2024-09-04 23:40:10|106467|106340.3|106463.5|106334.6|106474.1|106341|106463.1|106332.5|60
1725493220000|2024-09-04 23:40:20|106465.6|106336.6|106462.5|106332|106496.9|106337.8|106460.6|106303.8|57
1725493230000|2024-09-04 23:40:30|106464.9|106334.4|106464.8|106330.1|106468.8|106339.4|106461.5|106328.6|53
1725493240000|2024-09-04 23:40:40|106470.1|106334.8|106486.6|106313.7|106486.6|106373.1|106422.7|106308.3|61
1725493250000|2024-09-04 23:40:50|106482.6|106314.2|106481|106315|106497|106373.2|106422.7|106302.5|58
1725493260000|2024-09-04 23:41:00|106479.7|106314.6|106466.4|106338.4|106484.4|106340.2|106461.7|106311.7|55
1725493270000|2024-09-04 23:41:10|106469.6|106334.1|106467.9|106337.4|106491.3|106339.3|106464.8|106307.4|52
1725493280000|2024-09-04 23:41:20|106462|106333.1|106486.7|106314.3|106496.2|106335.6|106462|106310.5|62
1725493290000|2024-09-04 23:41:30|106485.5|106313.5|106473.2|106336.3|106489.8|106336.7|106465.7|106308|60
1725493300000|2024-09-04 23:41:40|106472.6|106338.2|106490.3|106290.3|106490.6|106339.1|106468.5|106288.2|52
1725493310000|2024-09-04 23:41:50|106487|106302.8|106486.5|106336.3|106508.7|106346|106466.6|106302.8|63
1725493320000|2024-09-04 23:42:00|106483.5|106337.3|106472.3|106333.7|106513.1|106343.9|106468.9|106303.8|66
1725493330000|2024-09-04 23:42:10|106470.4|106332.2|106473.9|106342.6|106494.7|106389.9|106433.1|106312.1|65
1725493340000|2024-09-04 23:42:20|106475.2|106343.9|106475.4|106348.2|106479.9|106382.9|106428.4|106334.3|56
1725493350000|2024-09-04 23:42:30|106474|106347|106472.7|106342.4|106495.7|106383.4|106432.9|106304.6|65
1725493360000|2024-09-04 23:42:40|106471.1|106341|106480|106344.3|106496.9|106385.4|106426.5|106326.1|55
1725493370000|2024-09-04 23:42:50|106479.7|106346.3|106482.9|106335.5|106507.7|106346.4|106472.5|106279.2|78
1725493380000|2024-09-04 23:43:00|106476.9|106336.3|106481|106345.8|106498.6|106352.9|106474.9|106296.7|69
1725493390000|2024-09-04 23:43:10|106484.3|106346.3|106485.5|106355.7|106500.9|106357.1|106481.5|106312.4|57
1725493400000|2024-09-04 23:43:20|106495|106348|106487|106356.3|106505.6|106402.4|106445.4|106322.7|59
1725493410000|2024-09-04 23:43:30|106483.3|106356.2|106496.4|106296.4|106507.1|106395.5|106440.5|106295|65
1725493420000|2024-09-04 23:43:40|106500.4|106300.4|106482.1|106350.2|106515.5|106353.6|106479.1|106279.1|72
1725493430000|2024-09-04 23:43:50|106483.5|106351.7|106485.6|106346.1|106491.7|106402|106448.1|106345.9|57
1725493440000|2024-09-04 23:44:00|106486.2|106348.8|106482.8|106354.1|106486.2|106354.9|106478.8|106332.2|49
1725493450000|2024-09-04 23:44:10|106484.8|106349.2|106483.7|106344.3|106485.4|106397.4|106443.5|106332.5|45
1725493460000|2024-09-04 23:44:20|106484.5|106344.4|106492.6|106341.9|106503.2|106397.3|106446.9|106313.8|60
1725493470000|2024-09-04 23:44:30|106488.5|106339.7|106498.6|106351.2|106503.4|106399.7|106445.1|106330.2|56
1725493480000|2024-09-04 23:44:40|106497.5|106348.9|106514.2|106334|106541.8|106359.1|106487.6|106329.8|62
1725493490000|2024-09-04 23:44:50|106514.6|106333.3|106512|106329.8|106520.2|106391.6|106441.6|106293.1|59
1725493500000|2024-09-04 23:45:00|106510.6|106328.5|106451.1|106401.1|106512.8|106401.1|106451.1|106311.7|60
1725493510000|2024-09-04 23:45:10|106450.6|106400.6|106508.7|106338.8|106538.2|106400.8|106450.6|106322|63
1725493520000|2024-09-04 23:45:20|106507.4|106341.7|106506.6|106339|106517.2|106371.1|106491.7|106333.1|43
1725493530000|2024-09-04 23:45:30|106520.9|106340.4|106521.1|106321.1|106521.1|106370.8|106494|106313.8|72
1725493540000|2024-09-04 23:45:40|106510.5|106312.6|106487|106330.9|106512.6|106334.8|106422.1|106222.1|78
1725493550000|2024-09-04 23:45:50|106501.6|106335.4|106483.4|106350.4|106511.6|106375|106425|106309.9|62
1725493560000|2024-09-04 23:46:00|106483.3|106350.1|106486.6|106347.9|106509.4|106390.4|106440.4|106307.6|42
1725493570000|2024-09-04 23:46:10|106482.2|106347.7|106487.2|106351|106506.1|106395|106437|106308.8|59
1725493580000|2024-09-04 23:46:20|106482.7|106353|106481.6|106355.7|106511.9|106396.4|106446.4|106311.9|49
1725493590000|2024-09-04 23:46:30|106481|106355.1|106444.9|106394.9|106506.3|106397.8|106441.6|106297.9|62
1725493600000|2024-09-04 23:46:40|106443.9|106393.9|106484.2|106344.2|106528.2|106394.3|106443.9|106309.2|63
1725493610000|2024-09-04 23:46:50|106502.7|106331.2|106501|106355.3|106512.2|106398.5|106448.1|106328|65
1725493620000|2024-09-04 23:47:00|106497.2|106345.3|106488.4|106352.6|106534.8|106365.5|106486.3|106307.7|68
1725493630000|2024-09-04 23:47:10|106492.3|106351.6|106486.6|106350.4|106524.1|106360.1|106484|106301.8|60
1725493640000|2024-09-04 23:47:20|106486.3|106351.3|106489.3|106354.7|106509.4|106356.2|106482.4|106327.8|56
1725493650000|2024-09-04 23:47:30|106488.6|106354.2|106493.5|106348.7|106522.5|106361.4|106486.9|106308.7|69
1725493660000|2024-09-04 23:47:40|106493.2|106349|106490.1|106351|106493.2|106357.9|106486.8|106348.5|27
1725493670000|2024-09-04 23:47:50|106490.8|106356.6|106486.4|106353.2|106510.6|106395.4|106445.4|106301.9|60
1725493680000|2024-09-04 23:48:00|106484.5|106351.4|106490.4|106353.8|106506.5|106357.8|106478.7|106331.4|60
1725493690000|2024-09-04 23:48:10|106487.8|106352.2|106508.3|106339.6|106509.5|106357.9|106486.3|106338.5|38
1725493700000|2024-09-04 23:48:20|106507.7|106340.9|106516.7|106349.6|106521.4|106361.3|106485.9|106299.6|73
1725493710000|2024-09-04 23:48:30|106522.2|106344.8|106528.5|106328.5|106536.1|106353.4|106490.7|106313.6|61
1725493720000|2024-09-04 23:48:40|106528.3|106328.3|106493.5|106360.3|106529.4|106364.4|106492.6|106328.3|49
1725493730000|2024-09-04 23:48:50|106494.9|106361.6|106495.4|106360.2|106505.4|106363.4|106490.9|106337.4|47
1725493740000|2024-09-04 23:49:00|106500|106356.2|106511.2|106347.8|106516.4|106370.9|106496.3|106332.7|57
1725493750000|2024-09-04 23:49:10|106512.8|106347.9|106501.3|106360.5|106519.5|106411.4|106451.7|106342.7|54
1725493760000|2024-09-04 23:49:20|106501|106347.7|106498.3|106364.2|106507|106413.1|106463.1|106347.7|36
1725493770000|2024-09-04 23:49:30|106498.1|106364.5|106498.6|106362|106519.7|106366.2|106494.5|106333.1|56
1725493780000|2024-09-04 23:49:40|106498.4|106369.5|106501.9|106364.2|106523.7|106372.3|106495.4|106334.4|55
1725493790000|2024-09-04 23:49:50|106500.5|106362.8|106499.4|106363.9|106528.1|106368.4|106495.6|106323.4|56
1725493800000|2024-09-04 23:50:00|106499.8|106364|106519.5|106349.2|106527.8|106409.5|106459.5|106317.9|54
1725493810000|2024-09-04 23:50:10|106518.2|106331.1|106501|106370.3|106522.7|106370.3|106494|106325.4|56
1725493820000|2024-09-04 23:50:20|106499.1|106368.3|106516|106333.2|106525.4|106371.5|106495.4|106329.8|47
1725493830000|2024-09-04 23:50:30|106515.5|106339.3|106499.5|106361.6|106515.5|106374.5|106492.2|106339.3|49
1725493840000|2024-09-04 23:50:40|106496.8|106361.3|106498.1|106367.9|106521.1|106369.1|106495.1|106337.4|54
1725493850000|2024-09-04 23:50:50|106454.1|106404.1|106458.3|106408.3|106505|106411.7|106454.1|106363.3|44
1725493860000|2024-09-04 23:51:00|106458|106408|106503.3|106370.5|106527|106415.2|106453.5|106327.1|62
1725493870000|2024-09-04 23:51:10|106501.8|106368.9|106497.5|106364.4|106508.7|106410.6|106454.8|106338.4|46
1725493880000|2024-09-04 23:51:20|106499|106365.6|106505|106336.1|106527.5|106371.7|106418.7|106218.7|57
1725493890000|2024-09-04 23:51:30|106502.5|106338.7|106496.4|106349.5|106513.8|106352.5|106494.2|106333.7|55
1725493900000|2024-09-04 23:51:40|106495.2|106350.9|106488.1|106354.2|106510.9|106358.2|106488.1|106343.6|49
1725493910000|2024-09-04 23:51:50|106486.7|106360.5|106492.4|106366.9|106495.3|106405.8|106442.2|106350.9|56
1725493920000|2024-09-04 23:52:00|106445.8|106395.8|106490.5|106355.9|106530.5|106399.9|106444.1|106330.5|55
1725493930000|2024-09-04 23:52:10|106490.9|106353.5|106487.8|106361.2|106498.6|106403.3|106446.4|106348.5|55
1725493940000|2024-09-04 23:52:20|106487.6|106361.4|106488.9|106355.7|106491.5|106402.5|106446.2|106349.7|44
1725493950000|2024-09-04 23:52:30|106447.4|106397.4|106484.6|106358.6|106519.7|106399|106446.3|106315|58
1725493960000|2024-09-04 23:52:40|106486.2|106360.3|106502.9|106322.9|106532.9|106362.1|106482.4|106296.2|61
1725493970000|2024-09-04 23:52:50|106491|106337.8|106497.8|106348.6|106515.9|106399.2|106447.8|106329.6|68
1725493980000|2024-09-04 23:53:00|106496.7|106340.6|106479.2|106339|106518.9|106356.2|106479.2|106297.2|73
1725493990000|2024-09-04 23:53:10|106478.2|106351|106495.7|106354|106524.9|106392.2|106439.8|106294.3|74
1725494000000|2024-09-04 23:53:20|106495.9|106344|106500.7|106328.2|106500.7|106359|106482.3|106328.2|68
1725494010000|2024-09-04 23:53:30|106496.8|106344.9|106488.2|106344.7|106517.7|106361.3|106486.3|106329.5|68
1725494020000|2024-09-04 23:53:40|106489.7|106346.1|106489.7|106354.8|106528.3|106355.4|106487.1|106320.7|74
1725494030000|2024-09-04 23:53:50|106490.3|106350.7|106490.5|106351.5|106515.5|106357.2|106488.1|106297.3|61
1725494040000|2024-09-04 23:54:00|106488.4|106349.4|106513.7|106353.7|106513.7|106357.6|106485.7|106333.4|52
1725494050000|2024-09-04 23:54:10|106520|106344.5|106493.4|106361.5|106531.5|106361.7|106485.7|106306.3|65
1725494060000|2024-09-04 23:54:20|106496.2|106359.4|106503.3|106374.4|106527.8|106403.7|106453.7|106345.5|65
1725494070000|2024-09-04 23:54:30|106498.5|106371.8|106483|106314|106527.5|106410.6|106455.9|106292.1|71
1725494080000|2024-09-04 23:54:40|106483.1|106319.9|106487.3|106353.8|106497.3|106399.1|106439.6|106295.4|66
1725494090000|2024-09-04 23:54:50|106445.9|106395.9|106446.7|106396.7|106488.1|106397.9|106441.3|106349.7|51
1725494100000|2024-09-04 23:55:00|106482.3|106348.4|106446.7|106396.7|106497.5|106396.7|106442.1|106348.4|27
1725494110000|2024-09-04 23:55:10|106446.8|106396.8|106442.2|106392.2|106447.1|106397.1|106440.6|106390.6|21
1725494120000|2024-09-04 23:55:20|106442.8|106392.8|106444.7|106394.7|106449.4|106399.4|106440.6|106390.6|18
1725494130000|2024-09-04 23:55:30|106445.2|106395.2|106446.1|106396.1|106449.2|106399.2|106445.2|106395.2|9
1725494140000|2024-09-04 23:55:40|106446.7|106396.7|106446.9|106396.9|106446.9|106396.9|106446.4|106396.4|12
1725494150000|2024-09-04 23:55:50|106447.1|106397.1|106447|106397|106447.4|106397.4|106446.5|106396.5|21
1725494160000|2024-09-04 23:56:00|106446.8|106396.8|106445.1|106395.1|106450.7|106400.7|106441.9|106391.9|39
1725494170000|2024-09-04 23:56:10|106445.2|106395.2|106447.4|106397.4|106450.1|106400.1|106445.1|106395.1|29
1725494180000|2024-09-04 23:56:20|106447.7|106397.7|106453.5|106403.5|106453.5|106403.5|106443|106393|28
1725494190000|2024-09-04 23:56:30|106453.7|106403.7|106452.1|106402.1|106455|106405|106450.7|106400.7|31
1725494200000|2024-09-04 23:56:40|106452.2|106402.2|106448.4|106398.4|106453.2|106403.2|106448.4|106398.4|50
1725494210000|2024-09-04 23:56:50|106449|106399|106451.7|106401.7|106458.2|106408.2|106448.1|106398.1|51
1725494220000|2024-09-04 23:57:00|106450.6|106400.6|106453.3|106403.3|106454.1|106404.1|106448.7|106398.7|43
1725494230000|2024-09-04 23:57:10|106453.1|106403.1|106450.9|106400.9|106455.5|106405.5|106448.3|106398.3|20
1725494240000|2024-09-04 23:57:20|106451.6|106401.6|106453.1|106403.1|106456.3|106406.3|106448|106398|21
1725494250000|2024-09-04 23:57:30|106450.1|106400.1|106453.2|106403.2|106459.3|106409.3|106450.1|106400.1|21
1725494260000|2024-09-04 23:57:40|106452.9|106402.9|106451.2|106401.2|106457.8|106407.8|106449.3|106399.3|29
1725494270000|2024-09-04 23:57:50|106451.3|106401.3|106450.1|106400.1|106451.7|106401.7|106448.6|106398.6|12
1725494280000|2024-09-04 23:58:00|106450|106400|106450.3|106400.3|106451.3|106401.3|106448.9|106398.9|19
1725494290000|2024-09-04 23:58:10|106446.6|106396.6|106441.1|106391.1|106446.6|106396.6|106439.8|106389.8|28
1725494300000|2024-09-04 23:58:20|106443|106393|106439.2|106389.2|106443.4|106393.4|106436.4|106386.4|15
1725494310000|2024-09-04 23:58:30|106439.3|106389.3|106439.7|106389.7|106439.8|106389.8|106439.2|106389.2|8
1725494320000|2024-09-04 23:58:40|106439.6|106389.6|106439.9|106389.9|106439.9|106389.9|106439.5|106389.5|8
1725494330000|2024-09-04 23:58:50|106439.7|106389.7|106440.2|106390.2|106440.3|106390.3|106439.6|106389.6|5
1725494340000|2024-09-04 23:59:00|106440|106390|106440.1|106390.1|106442|106392|106437.8|106387.8|13
1725494350000|2024-09-04 23:59:10|106440.5|106390.5|106445.7|106395.7|106445.7|106395.7|106435.7|106385.7|14
1725494360000|2024-09-04 23:59:20|106446.9|106396.9|106455.7|106405.7|106455.7|106405.7|106445.5|106395.5|11
1725494370000|2024-09-04 23:59:30|106456|106406|106455.6|106405.6|106458.1|106408.1|106455.6|106405.6|11
1725494380000|2024-09-04 23:59:40|106455.7|106405.7|106449.9|106399.9|106457.1|106407.1|106449.8|106399.8|13
1725494390000|2024-09-04 23:59:50|106452.3|106402.3|106452.3|106402.3|106452.3|106402.3|106452.2|106402.2|3
1725494400000|2024-09-05 00:00:00|106452|106402|106447.3|106397.3|106454.1|106404.1|106447.3|106397.3|25
1725494410000|2024-09-05 00:00:10|106448.5|106398.5|106440.3|106390.3|106449.7|106399.7|106440.3|106390.3|15
1725494420000|2024-09-05 00:00:20|106440.4|106390.4|106438.6|106388.6|106444.3|106394.3|106437.4|106387.4|28
1725494430000|2024-09-05 00:00:30|106438.8|106388.8|106437.4|106387.4|106440.1|106390.1|106437.4|106387.4|17
1725494440000|2024-09-05 00:00:40|106437.5|106387.5|106438.9|106388.9|106442.2|106392.2|106436.3|106386.3|18
1725494450000|2024-09-05 00:00:50|106439.6|106389.6|106441.8|106391.8|106442|106392|106439.6|106389.6|17
1725494460000|2024-09-05 00:01:00|106441.9|106391.9|106442|106392|106442|106392|106441.5|106391.5|6
1725494470000|2024-09-05 00:01:10|106442.1|106392.1|106446.7|106396.7|106448.9|106398.9|106441.6|106391.6|16
1725494480000|2024-09-05 00:01:20|106447|106397|106448.3|106398.3|106450.6|106400.6|106443.6|106393.6|27
1725494490000|2024-09-05 00:01:30|106446.7|106396.7|106452.7|106402.7|106452.7|106402.7|106441.4|106391.4|27
1725494500000|2024-09-05 00:01:40|106452.5|106402.5|106449.7|106399.7|106453.7|106403.7|106447.2|106397.2|18
1725494510000|2024-09-05 00:01:50|106449.8|106399.8|106451.7|106401.7|106452.7|106402.7|106448.7|106398.7|14
1725494520000|2024-09-05 00:02:00|106452.1|106402.1|106455.4|106405.4|106455.4|106405.4|106452|106402|19
1725494530000|2024-09-05 00:02:10|106452.8|106402.8|106455|106405|106460.6|106410.6|106450.5|106400.5|28
1725494540000|2024-09-05 00:02:20|106455.1|106405.1|106455.4|106405.4|106455.7|106405.7|106453.6|106403.6|15
1725494550000|2024-09-05 00:02:30|106455.5|106405.5|106453.3|106403.3|106455.6|106405.6|106451.9|106401.9|20
1725494560000|2024-09-05 00:02:40|106453.5|106403.5|106455.7|106405.7|106455.9|106405.9|106453.3|106403.3|11
1725494570000|2024-09-05 00:02:50|106455.8|106405.8|106455.9|106405.9|106459.3|106409.3|106453|106403|22
1725494580000|2024-09-05 00:03:00|106456|106406|106446.1|106396.1|106458.1|106408.1|106446.1|106396.1|34
1725494590000|2024-09-05 00:03:10|106446.2|106396.2|106453|106403|106453.2|106403.2|106445.9|106395.9|16
1725494600000|2024-09-05 00:03:20|106453.3|106403.3|106453.2|106403.2|106455.4|106405.4|106450.5|106400.5|22
1725494610000|2024-09-05 00:03:30|106449|106399|106452.7|106402.7|106455.6|106405.6|106448.5|106398.5|16
1725494620000|2024-09-05 00:03:40|106447.4|106397.4|106452.7|106402.7|106453.7|106403.7|106445.9|106395.9|23
1725494630000|2024-09-05 00:03:50|106452.8|106402.8|106450.8|106400.8|106452.8|106402.8|106449|106399|14
1725494640000|2024-09-05 00:04:00|106450.9|106400.9|106450.6|106400.6|106450.9|106400.9|106448.3|106398.3|12
1725494650000|2024-09-05 00:04:10|106448.4|106398.4|106446.7|106396.7|106450.8|106400.8|106443|106393|32
1725494660000|2024-09-05 00:04:20|106445.5|106395.5|106445.2|106395.2|106446.2|106396.2|106443.4|106393.4|14
1725494670000|2024-09-05 00:04:30|106445.4|106395.4|106445.3|106395.3|106449.7|106399.7|106441.8|106391.8|24
1725494680000|2024-09-05 00:04:40|106445.2|106395.2|106449.2|106399.2|106449.2|106399.2|106445|106395|13
1725494690000|2024-09-05 00:04:50|106449.3|106399.3|106453.7|106403.7|106453.7|106403.7|106447.1|106397.1|14
1725494700000|2024-09-05 00:05:00|106453.5|106403.5|106452.2|106402.2|106453.9|106403.9|106452.2|106402.2|12
1725494710000|2024-09-05 00:05:10|106452.4|106402.4|106454.8|106404.8|106455.6|106405.6|106452.4|106402.4|7
1725494720000|2024-09-05 00:05:20|106454.5|106404.5|106454.2|106404.2|106455.6|106405.6|106454.2|106404.2|9
1725494730000|2024-09-05 00:05:30|106455|106405|106457.7|106407.7|106458.2|106408.2|106451.8|106401.8|16
1725494740000|2024-09-05 00:05:40|106457.6|106407.6|106459|106409|106460|106410|106453.8|106403.8|18
1725494750000|2024-09-05 00:05:50|106458.8|106408.8|106458.7|106408.7|106462|106412|106453.9|106403.9|29
1725494760000|2024-09-05 00:06:00|106459.7|106409.7|106458.7|106408.7|106460.1|106410.1|106453.9|106403.9|26
1725494770000|2024-09-05 00:06:10|106459|106409|106458.5|106408.5|106459|106409|106455.5|106405.5|8
1725494780000|2024-09-05 00:06:20|106458.4|106408.4|106458.7|106408.7|106458.7|106408.7|106458.3|106408.3|3
1725494790000|2024-09-05 00:06:30|106458.4|106408.4|106459.7|106409.7|106459.9|106409.9|106458.4|106408.4|5
1725494800000|2024-09-05 00:06:40|106459.8|106409.8|106453.5|106403.5|106461.4|106411.4|106452.5|106402.5|10
1725494810000|2024-09-05 00:06:50|106453.4|106403.4|106459.8|106409.8|106459.8|106409.8|106452.6|106402.6|22
1725494820000|2024-09-05 00:07:00|106460.2|106410.2|106460.1|106410.1|106460.5|106410.5|106458.8|106408.8|6
1725494830000|2024-09-05 00:07:10|106460|106410|106460|106410|106461.2|106411.2|106460|106410|4
1725494840000|2024-09-05 00:07:20|106459.5|106409.5|106460.1|106410.1|106462.3|106412.3|106452.9|106402.9|22
1725494850000|2024-09-05 00:07:30|106458.8|106408.8|106458.7|106408.7|106459.2|106409.2|106458.7|106408.7|5
1725494860000|2024-09-05 00:07:40|106459.3|106409.3|106459|106409|106459.5|106409.5|106459|106409|4
1725494870000|2024-09-05 00:07:50|106459.5|106409.5|106459.3|106409.3|106460.2|106410.2|106458.7|106408.7|11
1725494880000|2024-09-05 00:08:00|106458.8|106408.8|106460.5|106410.5|106460.8|106410.8|106458.8|106408.8|7
1725494890000|2024-09-05 00:08:10|106460.7|106410.7|106458.9|106408.9|106460.7|106410.7|106458.9|106408.9|3
1725494900000|2024-09-05 00:08:20|106459.8|106409.8|106460.4|106410.4|106461.2|106411.2|106459.8|106409.8|5
1725494910000|2024-09-05 00:08:30|106460.5|106410.5|106457.6|106407.6|106460.7|106410.7|106457.6|106407.6|8
1725494920000|2024-09-05 00:08:40|106457.5|106407.5|106456.4|106406.4|106457.5|106407.5|106454.7|106404.7|7
1725494930000|2024-09-05 00:08:50|106456.3|106406.3|106458.7|106408.7|106458.7|106408.7|106456.3|106406.3|7
1725494940000|2024-09-05 00:09:00|106458.6|106408.6|106451.2|106401.2|106458.6|106408.6|106448.9|106398.9|16
1725494950000|2024-09-05 00:09:10|106451.4|106401.4|106458.4|106408.4|106458.4|106408.4|106451.4|106401.4|33
1725494960000|2024-09-05 00:09:20|106458.8|106408.8|106459.9|106409.9|106460.1|106410.1|106458.8|106408.8|7
1725494970000|2024-09-05 00:09:30|106454.1|106404.1|106455.9|106405.9|106459.9|106409.9|106452.8|106402.8|25
1725494980000|2024-09-05 00:09:40|106456.3|106406.3|106455.8|106405.8|106457.4|106407.4|106452.6|106402.6|8
1725494990000|2024-09-05 00:09:50|106455.1|106405.1|106454.9|106404.9|106458.1|106408.1|106454.8|106404.8|12
1725495000000|2024-09-05 00:10:00|106453.5|106403.5|106455.9|106405.9|106456|106406|106446.4|106396.4|23
1725495010000|2024-09-05 00:10:10|106457.5|106407.5|106452.3|106402.3|106457.5|106407.5|106449.8|106399.8|18
1725495020000|2024-09-05 00:10:20|106452.1|106402.1|106460.6|106410.6|106460.8|106410.8|106450.1|106400.1|28
1725495030000|2024-09-05 00:10:30|106461.6|106411.6|106464.3|106414.3|106464.5|106414.5|106453|106403|30
1725495040000|2024-09-05 00:10:40|106464.2|106414.2|106453.8|106403.8|106464.2|106414.2|106452.9|106402.9|30
1725495050000|2024-09-05 00:10:50|106454.1|106404.1|106459.6|106409.6|106459.6|106409.6|106454.1|106404.1|12
1725495060000|2024-09-05 00:11:00|106460.7|106410.7|106451|106401|106460.8|106410.8|106449.2|106399.2|22
1725495070000|2024-09-05 00:11:10|106450.9|106400.9|106449.4|106399.4|106451.3|106401.3|106444.4|106394.4|9
1725495080000|2024-09-05 00:11:20|106449.1|106399.1|106447.9|106397.9|106449.4|106399.4|106447.8|106397.8|14
1725495090000|2024-09-05 00:11:30|106448.7|106398.7|106447|106397|106451.3|106401.3|106446.9|106396.9|15
1725495100000|2024-09-05 00:11:40|106447.1|106397.1|106445.6|106395.6|106448.9|106398.9|106445.6|106395.6|8
1725495110000|2024-09-05 00:11:50|106444.5|106394.5|106442.9|106392.9|106445.1|106395.1|106441.8|106391.8|7
1725495120000|2024-09-05 00:12:00|106442.8|106392.8|106430.1|106380.1|106442.8|106392.8|106427.1|106377.1|32
1725495130000|2024-09-05 00:12:10|106432.4|106382.4|106428.2|106378.2|106435.2|106385.2|106426.6|106376.6|22
1725495140000|2024-09-05 00:12:20|106428.1|106378.1|106432|106382|106434.3|106384.3|106419.7|106369.7|63
1725495150000|2024-09-05 00:12:30|106433.5|106383.5|106429.1|106379.1|106434.2|106384.2|106429.1|106379.1|11
1725495160000|2024-09-05 00:12:40|106431.5|106381.5|106435.9|106385.9|106435.9|106385.9|106425.2|106375.2|56
1725495170000|2024-09-05 00:12:50|106435.5|106385.5|106436.5|106386.5|106440.4|106390.4|106434.5|106384.5|17
1725495180000|2024-09-05 00:13:00|106436.4|106386.4|106460.9|106331.2|106460.9|106389.5|106432.7|106331.2|19
1725495190000|2024-09-05 00:13:10|106427.2|106377.2|106439.9|106389.9|106442.4|106392.4|106427.2|106377.2|34
1725495200000|2024-09-05 00:13:20|106440|106390|106439|106389|106440.3|106390.3|106434.8|106384.8|14
1725495210000|2024-09-05 00:13:30|106439.2|106389.2|106440.4|106390.4|106440.4|106390.4|106439.2|106389.2|7
1725495220000|2024-09-05 00:13:40|106441.8|106391.8|106442.7|106392.7|106448.8|106398.8|106439.6|106389.6|34
1725495230000|2024-09-05 00:13:50|106442.8|106392.8|106447.8|106397.8|106450.3|106400.3|106442.8|106392.8|21
1725495240000|2024-09-05 00:14:00|106445.7|106395.7|106440.8|106390.8|106449.2|106399.2|106440.8|106390.8|28
1725495250000|2024-09-05 00:14:10|106443.1|106393.1|106450.4|106400.4|106451.1|106401.1|106443.1|106393.1|21
1725495260000|2024-09-05 00:14:20|106449.8|106399.8|106448.5|106398.5|106449.8|106399.8|106448.3|106398.3|8
1725495270000|2024-09-05 00:14:30|106447.6|106397.6|106448.2|106398.2|106451.2|106401.2|106447.5|106397.5|27
1725495280000|2024-09-05 00:14:40|106450.5|106400.5|106449.6|106399.6|106452.9|106402.9|106447|106397|37
1725495290000|2024-09-05 00:14:50|106447.7|106397.7|106444.4|106394.4|106448.1|106398.1|106444.4|106394.4|30
1725495300000|2024-09-05 00:15:00|106443.6|106393.6|106434.8|106384.8|106443.6|106393.6|106434.8|106384.8|27
1725495310000|2024-09-05 00:15:10|106434.1|106384.1|106432.7|106382.7|106434.1|106384.1|106427.2|106377.2|28
1725495320000|2024-09-05 00:15:20|106429.2|106379.2|106430|106380|106433.9|106383.9|106426.6|106376.6|21
1725495330000|2024-09-05 00:15:30|106428.6|106378.6|106432.7|106382.7|106434.5|106384.5|106425.9|106375.9|37
1725495340000|2024-09-05 00:15:40|106432.2|106382.2|106434|106384|106434.3|106384.3|106431.3|106381.3|19
1725495350000|2024-09-05 00:15:50|106433.6|106383.6|106435.3|106385.3|106436.6|106386.6|106429.6|106379.6|31
1725495360000|2024-09-05 00:16:00|106433.8|106383.8|106435.4|106385.4|106437.6|106387.6|106433.6|106383.6|12
1725495370000|2024-09-05 00:16:10|106431.9|106381.9|106432.3|106382.3|106434.2|106384.2|106431.5|106381.5|14
1725495380000|2024-09-05 00:16:20|106432.1|106382.1|106430.9|106380.9|106432.9|106382.9|106429.3|106379.3|13
1725495390000|2024-09-05 00:16:30|106431|106381|106432|106382|106433.3|106383.3|106431|106381|8
1725495400000|2024-09-05 00:16:40|106431.8|106381.8|106433|106383|106433.3|106383.3|106427.4|106377.4|22
1725495410000|2024-09-05 00:16:50|106433.3|106383.3|106434.2|106384.2|106435|106385|106430.8|106380.8|16
1725495420000|2024-09-05 00:17:00|106434.1|106384.1|106433.6|106383.6|106436.3|106386.3|106430.7|106380.7|24
1725495430000|2024-09-05 00:17:10|106432.5|106382.5|106434.5|106384.5|106438.4|106388.4|106429.4|106379.4|36
1725495440000|2024-09-05 00:17:20|106432.8|106382.8|106427.5|106377.5|106432.8|106382.8|106420.6|106370.6|31
1725495450000|2024-09-05 00:17:30|106427|106377|106429.3|106379.3|106429.3|106379.3|106426.8|106376.8|10
1725495460000|2024-09-05 00:17:40|106429.4|106379.4|106428.4|106378.4|106429.4|106379.4|106425.8|106375.8|7
1725495470000|2024-09-05 00:17:50|106425.8|106375.8|106427.3|106377.3|106428.4|106378.4|106425.8|106375.8|4
1725495480000|2024-09-05 00:18:00|106427.7|106377.7|106426.9|106376.9|106428.2|106378.2|106426.9|106376.9|6
1725495490000|2024-09-05 00:18:10|106426|106376|106425.9|106375.9|106426|106376|106425.9|106375.9|2
1725495500000|2024-09-05 00:18:20|106426|106376|106426.6|106376.6|106426.6|106376.6|106425.7|106375.7|6
1725495510000|2024-09-05 00:18:30|106426.7|106376.7|106430.1|106380.1|106430.1|106380.1|106426.7|106376.7|5
1725495520000|2024-09-05 00:18:40|106429.5|106379.5|106426.5|106376.5|106430.2|106380.2|106426.5|106376.5|8
1725495530000|2024-09-05 00:18:50|106426.4|106376.4|106428.3|106378.3|106428.3|106378.3|106426.2|106376.2|3
1725495540000|2024-09-05 00:19:00|106428.4|106378.4|106428.1|106378.1|106428.4|106378.4|106426.7|106376.7|6
1725495550000|2024-09-05 00:19:10|106428.6|106378.6|106428.2|106378.2|106429.5|106379.5|106425.3|106375.3|9
1725495560000|2024-09-05 00:19:20|106428.7|106378.7|106431.6|106381.6|106434.8|106384.8|106428.7|106378.7|33
1725495570000|2024-09-05 00:19:30|106430.2|106380.2|106433.1|106383.1|106434|106384|106428|106378|27
1725495580000|2024-09-05 00:19:40|106432.4|106382.4|106430.6|106380.6|106433.1|106383.1|106422.4|106372.4|31
1725495590000|2024-09-05 00:19:50|106429.7|106379.7|106427.5|106377.5|106431.3|106381.3|106423.2|106373.2|22
1725495600000|2024-09-05 00:20:00|106427.7|106377.7|106427.4|106377.4|106429.1|106379.1|106427|106377|7
1725495610000|2024-09-05 00:20:10|106428.5|106378.5|106413.1|106363.1|106428.5|106378.5|106409.1|106359.1|39
1725495620000|2024-09-05 00:20:20|106412.1|106362.1|106415.9|106365.9|106415.9|106365.9|106409.4|106359.4|29
1725495630000|2024-09-05 00:20:30|106416|106366|106414.3|106364.3|106416.5|106366.5|106412.9|106362.9|27
1725495640000|2024-09-05 00:20:40|106415.1|106365.1|106414.4|106364.4|106418.8|106368.8|106413.2|106363.2|18
1725495650000|2024-09-05 00:20:50|106413.8|106363.8|106413.7|106363.7|106422.6|106372.6|106412.9|106362.9|28
1725495660000|2024-09-05 00:21:00|106414.2|106364.2|106411.1|106361.1|106417.3|106367.3|106411|106361|42
1725495670000|2024-09-05 00:21:10|106411.7|106361.7|106414.4|106364.4|106414.9|106364.9|106411.4|106361.4|25
1725495680000|2024-09-05 00:21:20|106414.2|106364.2|106420.7|106370.7|106426.2|106376.2|106414.2|106364.2|28
1725495690000|2024-09-05 00:21:30|106420.1|106370.1|106422.1|106372.1|106422.6|106372.6|106415.1|106365.1|39
1725495700000|2024-09-05 00:21:40|106421.8|106371.8|106414.9|106364.9|106421.8|106371.8|106414.2|106364.2|26
1725495710000|2024-09-05 00:21:50|106414.7|106364.7|106417.6|106367.6|106418.7|106368.7|106413.9|106363.9|19
1725495720000|2024-09-05 00:22:00|106417|106367|106403.1|106353.1|106418.6|106368.6|106403|106353|31
1725495730000|2024-09-05 00:22:10|106402.8|106352.8|106410.7|106360.7|106415|106365|106402.8|106352.8|33
1725495740000|2024-09-05 00:22:20|106411.2|106361.2|106412.8|106362.8|106415.2|106365.2|106411.2|106361.2|14
1725495750000|2024-09-05 00:22:30|106413.2|106363.2|106409.7|106359.7|106413.2|106363.2|106408.1|106358.1|26
1725495760000|2024-09-05 00:22:40|106408.3|106358.3|106412.6|106362.6|106417|106367|106404.7|106354.7|28
1725495770000|2024-09-05 00:22:50|106414.6|106364.6|106407.7|106357.7|106414.7|106364.7|106407.7|106357.7|13
1725495780000|2024-09-05 00:23:00|106407.5|106357.5|106402.2|106352.2|106407.7|106357.7|106402.2|106352.2|20
1725495790000|2024-09-05 00:23:10|106404.5|106354.5|106404.4|106354.4|106404.7|106354.7|106401.3|106351.3|14
1725495800000|2024-09-05 00:23:20|106404.7|106354.7|106408|106358|106408|106358|106404.7|106354.7|7
1725495810000|2024-09-05 00:23:30|106408.1|106358.1|106402.8|106352.8|106412.9|106362.9|106402.7|106352.7|27
1725495820000|2024-09-05 00:23:40|106402.7|106352.7|106407.2|106357.2|106410.3|106360.3|106402.7|106352.7|44
1725495830000|2024-09-05 00:23:50|106408.4|106358.4|106412.8|106362.8|106412.9|106362.9|106401.2|106351.2|30
1725495840000|2024-09-05 00:24:00|106412.7|106362.7|106409.3|106359.3|106413.9|106363.9|106408.6|106358.6|27
1725495850000|2024-09-05 00:24:10|106409.1|106359.1|106410|106360|106415.8|106365.8|106408.9|106358.9|23
1725495860000|2024-09-05 00:24:20|106408.2|106358.2|106407.2|106357.2|106411.2|106361.2|106407.1|106357.1|29
1725495870000|2024-09-05 00:24:30|106409.6|106359.6|106414|106364|106414.4|106364.4|106407.5|106357.5|28
1725495880000|2024-09-05 00:24:40|106413.5|106363.5|106413.4|106363.4|106414.1|106364.1|106408.9|106358.9|46
1725495890000|2024-09-05 00:24:50|106411.3|106361.3|106417.8|106367.8|106417.8|106367.8|106409.6|106359.6|44
1725495900000|2024-09-05 00:25:00|106418.9|106368.9|106416|106366|106418.9|106368.9|106416|106366|13
1725495910000|2024-09-05 00:25:10|106415.5|106365.5|106413.1|106363.1|106421|106371|106411.5|106361.5|35
1725495920000|2024-09-05 00:25:20|106413|106363|106415.7|106365.7|106418.5|106368.5|106412.1|106362.1|24
1725495930000|2024-09-05 00:25:30|106416.4|106366.4|106414|106364|106418.7|106368.7|106412.4|106362.4|21
1725495940000|2024-09-05 00:25:40|106412.6|106362.6|106414.5|106364.5|106416.4|106366.4|106411.4|106361.4|29
1725495950000|2024-09-05 00:25:50|106414.6|106364.6|106414.1|106364.1|106415|106365|106412.8|106362.8|15
1725495960000|2024-09-05 00:26:00|106417.6|106367.6|106413.3|106363.3|106417.6|106367.6|106413|106363|30
1725495970000|2024-09-05 00:26:10|106415.2|106365.2|106414|106364|106415.2|106365.2|106410.1|106360.1|45
1725495980000|2024-09-05 00:26:20|106412.2|106362.2|106411.6|106361.6|106413.6|106363.6|106408.7|106358.7|17
1725495990000|2024-09-05 00:26:30|106412.1|106362.1|106410.4|106360.4|106415.4|106365.4|106408.8|106358.8|28
1725496000000|2024-09-05 00:26:40|106410.3|106360.3|106412.4|106362.4|106418|106368|106409.1|106359.1|35
1725496010000|2024-09-05 00:26:50|106410.1|106360.1|106409.7|106359.7|106414.2|106364.2|106407.7|106357.7|25
1725496020000|2024-09-05 00:27:00|106411.5|106361.5|106412.8|106362.8|106413.8|106363.8|106409.3|106359.3|18
1725496030000|2024-09-05 00:27:10|106414|106364|106412.3|106362.3|106415.6|106365.6|106407.9|106357.9|26
1725496040000|2024-09-05 00:27:20|106413.4|106363.4|106413|106363|106413.4|106363.4|106411.1|106361.1|11
1725496050000|2024-09-05 00:27:30|106413.1|106363.1|106414|106364|106414.2|106364.2|106413.1|106363.1|4
1725496060000|2024-09-05 00:27:40|106414.5|106364.5|106412.8|106362.8|106414.5|106364.5|106412.8|106362.8|7
1725496070000|2024-09-05 00:27:50|106412.3|106362.3|106413.6|106363.6|106417.9|106367.9|106410.9|106360.9|22
1725496080000|2024-09-05 00:28:00|106413.9|106363.9|106417.6|106367.6|106417.6|106367.6|106413.9|106363.9|8
1725496090000|2024-09-05 00:28:10|106414.6|106364.6|106417.3|106367.3|106417.3|106367.3|106414.6|106364.6|15
1725496100000|2024-09-05 00:28:20|106417.6|106367.6|106419.8|106369.8|106425|106375|106415.7|106365.7|25
1725496110000|2024-09-05 00:28:30|106422.3|106372.3|106422.4|106372.4|106422.4|106372.4|106419.3|106369.3|18
1725496120000|2024-09-05 00:28:40|106422.1|106372.1|106421.1|106371.1|106426.9|106376.9|106418.5|106368.5|29
1725496130000|2024-09-05 00:28:50|106422|106372|106423.2|106373.2|106424.9|106374.9|106418.6|106368.6|37
1725496140000|2024-09-05 00:29:00|106419.3|106369.3|106424.4|106374.4|106424.4|106374.4|106419.3|106369.3|22
1725496150000|2024-09-05 00:29:10|106424.9|106374.9|106429.9|106379.9|106430.2|106380.2|106423.3|106373.3|28
1725496160000|2024-09-05 00:29:20|106430.5|106380.5|106432.5|106382.5|106432.5|106382.5|106427.8|106377.8|23
1725496170000|2024-09-05 00:29:30|106430.5|106380.5|106434|106384|106434|106384|106429.4|106379.4|19
1725496180000|2024-09-05 00:29:40|106434.2|106384.2|106430.1|106380.1|106434.3|106384.3|106427.1|106377.1|23
1725496190000|2024-09-05 00:29:50|106431.5|106381.5|106432.7|106382.7|106433.9|106383.9|106430.2|106380.2|20
1725496200000|2024-09-05 00:30:00|106427.3|106377.3|106431.4|106381.4|106433.2|106383.2|106424.9|106374.9|22
1725496210000|2024-09-05 00:30:10|106431.7|106381.7|106432|106382|106432.5|106382.5|106426.2|106376.2|22
1725496220000|2024-09-05 00:30:20|106432.1|106382.1|106430.4|106380.4|106432.1|106382.1|106428.1|106378.1|16
1725496230000|2024-09-05 00:30:30|106430.8|106380.8|106426.4|106376.4|106432.9|106382.9|106426.4|106376.4|30
1725496240000|2024-09-05 00:30:40|106428.8|106378.8|106432.2|106382.2|106435.6|106385.6|106428.8|106378.8|16
1725496250000|2024-09-05 00:30:50|106432.1|106382.1|106432.3|106382.3|106432.3|106382.3|106431.8|106381.8|5
1725496260000|2024-09-05 00:31:00|106432.4|106382.4|106438.5|106388.5|106438.5|106388.5|106429.5|106379.5|36
1725496270000|2024-09-05 00:31:10|106436.1|106386.1|106441.3|106391.3|106442.3|106392.3|106436.1|106386.1|19
1725496280000|2024-09-05 00:31:20|106441.4|106391.4|106439.6|106389.6|106441.6|106391.6|106437.2|106387.2|9
1725496290000|2024-09-05 00:31:30|106437.3|106387.3|106439.7|106389.7|106439.7|106389.7|106436.9|106386.9|10
1725496300000|2024-09-05 00:31:40|106440.5|106390.5|106441.2|106391.2|106444.8|106394.8|106440.5|106390.5|24
1725496310000|2024-09-05 00:31:50|106439.2|106389.2|106436.9|106386.9|106439.2|106389.2|106435.2|106385.2|13
1725496320000|2024-09-05 00:32:00|106437.2|106387.2|106444.1|106394.1|106446.5|106396.5|106437.2|106387.2|31
1725496330000|2024-09-05 00:32:10|106443.4|106393.4|106455.2|106405.2|106455.3|106405.3|106443.4|106393.4|21
1725496340000|2024-09-05 00:32:20|106455.1|106405.1|106455.9|106405.9|106456.5|106406.5|106451.7|106401.7|30
1725496350000|2024-09-05 00:32:30|106456.2|106406.2|106460.3|106410.3|106461.8|106411.8|106454.9|106404.9|20
1725496360000|2024-09-05 00:32:40|106460.2|106410.2|106460|106410|106464.6|106414.6|106456.6|106406.6|26
1725496370000|2024-09-05 00:32:50|106462.2|106412.2|106462.1|106412.1|106462.3|106412.3|106458.1|106408.1|23
1725496380000|2024-09-05 00:33:00|106463|106413|106451.7|106401.7|106463|106413|106448.8|106398.8|31
1725496390000|2024-09-05 00:33:10|106451.8|106401.8|106451.1|106401.1|106451.9|106401.9|106449|106399|19
1725496400000|2024-09-05 00:33:20|106455.5|106405.5|106456.5|106406.5|106458.3|106408.3|106452.6|106402.6|20
1725496410000|2024-09-05 00:33:30|106455.6|106405.6|106461|106411|106461|106411|106454.3|106404.3|14
1725496420000|2024-09-05 00:33:40|106460.9|106410.9|106457.2|106407.2|106460.9|106410.9|106456.8|106406.8|8
1725496430000|2024-09-05 00:33:50|106457.1|106407.1|106461.6|106411.6|106461.6|106411.6|106455.9|106405.9|16
1725496440000|2024-09-05 00:34:00|106461.8|106411.8|106460.4|106410.4|106463.2|106413.2|106459.6|106409.6|11
1725496450000|2024-09-05 00:34:10|106460.5|106410.5|106460.1|106410.1|106461.2|106411.2|106457.9|106407.9|16
1725496460000|2024-09-05 00:34:20|106460.2|106410.2|106459.1|106409.1|106461.4|106411.4|106454.3|106404.3|30
1725496470000|2024-09-05 00:34:30|106458.4|106408.4|106461.7|106411.7|106461.7|106411.7|106458.4|106408.4|11
1725496480000|2024-09-05 00:34:40|106457.4|106407.4|106457.8|106407.8|106458.2|106408.2|106454.1|106404.1|35
1725496490000|2024-09-05 00:34:50|106460.8|106410.8|106458.8|106408.8|106463.9|106413.9|106458.8|106408.8|11
1725496500000|2024-09-05 00:35:00|106458.9|106408.9|106464.1|106414.1|106464.1|106414.1|106458.3|106408.3|19
1725496510000|2024-09-05 00:35:10|106464.2|106414.2|106465.9|106415.9|106465.9|106415.9|106460.9|106410.9|10
1725496520000|2024-09-05 00:35:20|106466.5|106416.5|106470|106420|106470|106420|106466|106416|9
1725496530000|2024-09-05 00:35:30|106469.9|106419.9|106473.8|106423.8|106474.6|106424.6|106462.3|106412.3|49
1725496540000|2024-09-05 00:35:40|106471.6|106421.6|106472|106422|106474.2|106424.2|106466|106416|18
1725496550000|2024-09-05 00:35:50|106473.9|106423.9|106477.6|106427.6|106479.2|106429.2|106472.5|106422.5|29
1725496560000|2024-09-05 00:36:00|106477.2|106427.2|106476.5|106426.5|106477.2|106427.2|106474.3|106424.3|12
1725496570000|2024-09-05 00:36:10|106474.4|106424.4|106476.5|106426.5|106476.6|106426.6|106474.4|106424.4|8
1725496580000|2024-09-05 00:36:20|106476.4|106426.4|106475.4|106425.4|106478.8|106428.8|106475.4|106425.4|15
1725496590000|2024-09-05 00:36:30|106475.3|106425.3|106476.4|106426.4|106476.4|106426.4|106473.1|106423.1|11
1725496600000|2024-09-05 00:36:40|106473.9|106423.9|106475.1|106425.1|106479.4|106429.4|106473.9|106423.9|9
1725496610000|2024-09-05 00:36:50|106474.7|106424.7|106471.1|106421.1|106477.8|106427.8|106471.1|106421.1|21
1725496620000|2024-09-05 00:37:00|106469.3|106419.3|106464.2|106414.2|106470.6|106420.6|106462.4|106412.4|25
1725496630000|2024-09-05 00:37:10|106465.9|106415.9|106463.2|106413.2|106465.9|106415.9|106461.4|106411.4|14
1725496640000|2024-09-05 00:37:20|106463.3|106413.3|106466.4|106416.4|106466.4|106416.4|106462.1|106412.1|13
1725496650000|2024-09-05 00:37:30|106467.2|106417.2|106464|106414|106467.9|106417.9|106458.2|106408.2|38
1725496660000|2024-09-05 00:37:40|106466.1|106416.1|106462.1|106412.1|106466.1|106416.1|106458.6|106408.6|21
1725496670000|2024-09-05 00:37:50|106461.7|106411.7|106466.4|106416.4|106466.8|106416.8|106461.6|106411.6|29
1725496680000|2024-09-05 00:38:00|106464.4|106414.4|106463.2|106413.2|106466.7|106416.7|106456.8|106406.8|41
1725496690000|2024-09-05 00:38:10|106461.3|106411.3|106463.4|106413.4|106463.6|106413.6|106461.1|106411.1|13
1725496700000|2024-09-05 00:38:20|106461.8|106411.8|106460.2|106410.2|106463.9|106413.9|106457.7|106407.7|46
1725496710000|2024-09-05 00:38:30|106460.3|106410.3|106466.3|106416.3|106467.1|106417.1|106460.3|106410.3|24
1725496720000|2024-09-05 00:38:40|106466.1|106416.1|106464.5|106414.5|106466.1|106416.1|106463.2|106413.2|9
1725496730000|2024-09-05 00:38:50|106465.5|106415.5|106459.2|106409.2|106466|106416|106458|106408|34
1725496740000|2024-09-05 00:39:00|106456.2|106406.2|106465.1|106415.1|106466|106416|106456.2|106406.2|19
1725496750000|2024-09-05 00:39:10|106457.6|106407.6|106457.6|106407.6|106462|106412|106457.2|106407.2|26
1725496760000|2024-09-05 00:39:20|106457.8|106407.8|106454.7|106404.7|106457.8|106407.8|106454.5|106404.5|8
1725496770000|2024-09-05 00:39:30|106454.8|106404.8|106453.3|106403.3|106456.1|106406.1|106453.3|106403.3|10
1725496780000|2024-09-05 00:39:40|106453.4|106403.4|106454.8|106404.8|106456.9|106406.9|106453.4|106403.4|6
1725496790000|2024-09-05 00:39:50|106453.9|106403.9|106440.2|106390.2|106457.1|106407.1|106440.2|106390.2|43
1725496800000|2024-09-05 00:40:00|106440|106390|106440.7|106390.7|106440.9|106390.9|106437.9|106387.9|16
1725496810000|2024-09-05 00:40:10|106440.6|106390.6|106440.5|106390.5|106440.7|106390.7|106440.5|106390.5|6
1725496820000|2024-09-05 00:40:20|106440.6|106390.6|106443.1|106393.1|106443.1|106393.1|106440.1|106390.1|10
1725496830000|2024-09-05 00:40:30|106442.1|106392.1|106453.5|106403.5|106453.5|106403.5|106441.8|106391.8|18
1725496840000|2024-09-05 00:40:40|106453.9|106403.9|106455|106405|106455.1|106405.1|106453.9|106403.9|6
1725496850000|2024-09-05 00:40:50|106449.1|106399.1|106453.5|106403.5|106454.2|106404.2|106449|106399|25
1725496860000|2024-09-05 00:41:00|106454|106404|106446|106396|106454.2|106404.2|106445.6|106395.6|12
1725496870000|2024-09-05 00:41:10|106445.8|106395.8|106443.5|106393.5|106445.8|106395.8|106443.5|106393.5|9
1725496880000|2024-09-05 00:41:20|106443.3|106393.3|106443.6|106393.6|106444.8|106394.8|106438.5|106388.5|40
1725496890000|2024-09-05 00:41:30|106443.5|106393.5|106443.2|106393.2|106444.2|106394.2|106443.2|106393.2|10
1725496900000|2024-09-05 00:41:40|106444.5|106394.5|106454.7|106404.7|106454.7|106404.7|106443.1|106393.1|21
1725496910000|2024-09-05 00:41:50|106453.8|106403.8|106455.6|106405.6|106456.1|106406.1|106452.3|106402.3|23
1725496920000|2024-09-05 00:42:00|106455.9|106405.9|106456.2|106406.2|106458.1|106408.1|106451.6|106401.6|25
1725496930000|2024-09-05 00:42:10|106456.5|106406.5|106460.1|106410.1|106462.9|106412.9|106456.5|106406.5|15
1725496940000|2024-09-05 00:42:20|106461.3|106411.3|106466.9|106416.9|106466.9|106416.9|106461.1|106411.1|12
1725496950000|2024-09-05 00:42:30|106466.8|106416.8|106460|106410|106466.9|106416.9|106459.1|106409.1|18
1725496960000|2024-09-05 00:42:40|106462|106412|106466|106416|106466|106416|106459.8|106409.8|19
1725496970000|2024-09-05 00:42:50|106465.9|106415.9|106466|106416|106466|106416|106465.8|106415.8|4
1725496980000|2024-09-05 00:43:00|106466.1|106416.1|106458.7|106408.7|106466.4|106416.4|106454.7|106404.7|10
1725496990000|2024-09-05 00:43:10|106457.9|106407.9|106435.6|106385.6|106457.9|106407.9|106421.1|106371.1|49
1725497000000|2024-09-05 00:43:20|106436|106386|106441.2|106391.2|106441.2|106391.2|106433.9|106383.9|24
1725497010000|2024-09-05 00:43:30|106440.7|106390.7|106442.7|106392.7|106447.3|106397.3|106440.7|106390.7|32
1725497020000|2024-09-05 00:43:40|106443.2|106393.2|106443.4|106393.4|106444|106394|106439.4|106389.4|10
1725497030000|2024-09-05 00:43:50|106440.6|106390.6|106443.6|106393.6|106443.9|106393.9|106440.6|106390.6|15
1725497040000|2024-09-05 00:44:00|106441.8|106391.8|106440.6|106390.6|106446.1|106396.1|106439.4|106389.4|41
1725497050000|2024-09-05 00:44:10|106441.8|106391.8|106442.6|106392.6|106443.5|106393.5|106440.3|106390.3|20
1725497060000|2024-09-05 00:44:20|106443|106393|106439.2|106389.2|106447.8|106397.8|106438.6|106388.6|42
1725497070000|2024-09-05 00:44:30|106438.9|106388.9|106441.7|106391.7|106441.7|106391.7|106434.5|106384.5|15
1725497080000|2024-09-05 00:44:40|106439.9|106389.9|106441|106391|106443.2|106393.2|106436.3|106386.3|47
1725497090000|2024-09-05 00:44:50|106441.3|106391.3|106440.8|106390.8|106441.9|106391.9|106437.3|106387.3|13
1725497100000|2024-09-05 00:45:00|106440.2|106390.2|106440|106390|106448.2|106398.2|106438.6|106388.6|50
1725497110000|2024-09-05 00:45:10|106438.5|106388.5|106439.3|106389.3|106443.7|106393.7|106436.6|106386.6|28
1725497120000|2024-09-05 00:45:20|106440.8|106390.8|106442.9|106392.9|106444.3|106394.3|106440.1|106390.1|27
1725497130000|2024-09-05 00:45:30|106442.5|106392.5|106441|106391|106442.5|106392.5|106430.2|106380.2|28
1725497140000|2024-09-05 00:45:40|106440.7|106390.7|106435.6|106385.6|106441.7|106391.7|106435.6|106385.6|17
1725497150000|2024-09-05 00:45:50|106435.2|106385.2|106450.7|106400.7|106450.7|106400.7|106435.2|106385.2|17
1725497160000|2024-09-05 00:46:00|106451.2|106401.2|106450.9|106400.9|106451.2|106401.2|106450.9|106400.9|3
1725497170000|2024-09-05 00:46:10|106451|106401|106454|106404|106454|106404|106450.7|106400.7|7
1725497180000|2024-09-05 00:46:20|106454.4|106404.4|106459.5|106409.5|106464.8|106414.8|106454.4|106404.4|14
1725497190000|2024-09-05 00:46:30|106459.6|106409.6|106460.5|106410.5|106462.1|106412.1|106459.4|106409.4|8
1725497200000|2024-09-05 00:46:40|106460.2|106410.2|106458.1|106408.1|106460.2|106410.2|106455.3|106405.3|10
1725497210000|2024-09-05 00:46:50|106455.9|106405.9|106457.2|106407.2|106459.2|106409.2|106455.8|106405.8|32
1725497220000|2024-09-05 00:47:00|106457.1|106407.1|106456.4|106406.4|106457.6|106407.6|106456.4|106406.4|5
1725497230000|2024-09-05 00:47:10|106456.5|106406.5|106461.4|106411.4|106461.9|106411.9|106455.7|106405.7|19
1725497240000|2024-09-05 00:47:20|106461.2|106411.2|106464.1|106414.1|106473.7|106423.7|106461.1|106411.1|33
1725497250000|2024-09-05 00:47:30|106463.5|106413.5|106462.6|106412.6|106469.5|106419.5|106460.5|106410.5|42
1725497260000|2024-09-05 00:47:40|106462.7|106412.7|106461|106411|106462.7|106412.7|106461|106411|15
1725497270000|2024-09-05 00:47:50|106462.2|106412.2|106464.6|106414.6|106467.7|106417.7|106462.2|106412.2|32
1725497280000|2024-09-05 00:48:00|106464.7|106414.7|106467.1|106417.1|106472.4|106422.4|106464.7|106414.7|31
1725497290000|2024-09-05 00:48:10|106466.8|106416.8|106467.6|106417.6|106472.9|106422.9|106464.4|106414.4|39
1725497300000|2024-09-05 00:48:20|106467.8|106417.8|106470.6|106420.6|106470.8|106420.8|106467.3|106417.3|15
1725497310000|2024-09-05 00:48:30|106471.1|106421.1|106475.2|106425.2|106476.5|106426.5|106471.1|106421.1|14
1725497320000|2024-09-05 00:48:40|106474.3|106424.3|106467.4|106417.4|106476.6|106426.6|106466.3|106416.3|34
1725497330000|2024-09-05 00:48:50|106467.1|106417.1|106467.8|106417.8|106471|106421|106466.5|106416.5|19
1725497340000|2024-09-05 00:49:00|106469.4|106419.4|106471.7|106421.7|106472.6|106422.6|106468.8|106418.8|17
1725497350000|2024-09-05 00:49:10|106472|106422|106471|106421|106476.5|106426.5|106471|106421|14
1725497360000|2024-09-05 00:49:20|106471.1|106421.1|106473.7|106423.7|106473.7|106423.7|106471|106421|12
1725497370000|2024-09-05 00:49:30|106473.6|106423.6|106477.7|106427.7|106482|106432|106472.9|106422.9|26
1725497380000|2024-09-05 00:49:40|106477|106427|106481.1|106431.1|106481.7|106431.7|106477|106427|17
1725497390000|2024-09-05 00:49:50|106481.2|106431.2|106479.5|106429.5|106481.3|106431.3|106479.1|106429.1|18
1725497400000|2024-09-05 00:50:00|106479.3|106429.3|106476.5|106426.5|106483.1|106433.1|106476.5|106426.5|24
1725497410000|2024-09-05 00:50:10|106476.9|106426.9|106474.9|106424.9|106478.5|106428.5|106473.2|106423.2|22
1725497420000|2024-09-05 00:50:20|106474.5|106424.5|106474.1|106424.1|106475.1|106425.1|106473.5|106423.5|23
1725497430000|2024-09-05 00:50:30|106474.8|106424.8|106476.5|106426.5|106477.2|106427.2|106474.2|106424.2|16
1725497440000|2024-09-05 00:50:40|106476.6|106426.6|106481.8|106431.8|106486.4|106436.4|106476.2|106426.2|19
1725497450000|2024-09-05 00:50:50|106481.6|106431.6|106481.8|106431.8|106481.8|106431.8|106481.2|106431.2|4
1725497460000|2024-09-05 00:51:00|106482.3|106432.3|106484.8|106434.8|106485.1|106435.1|106482.3|106432.3|10
1725497470000|2024-09-05 00:51:10|106485.3|106435.3|106494.3|106444.3|106494.5|106444.5|106484.3|106434.3|27
1725497480000|2024-09-05 00:51:20|106494.5|106444.5|106491.6|106441.6|106494.9|106444.9|106491.6|106441.6|15
1725497490000|2024-09-05 00:51:30|106491.9|106441.9|106492.8|106442.8|106495.3|106445.3|106491.9|106441.9|13
1725497500000|2024-09-05 00:51:40|106493.4|106443.4|106477.4|106427.4|106502|106452|106474.7|106424.7|33
1725497510000|2024-09-05 00:51:50|106477|106427|106480.6|106430.6|106481.8|106431.8|106477|106427|18
1725497520000|2024-09-05 00:52:00|106480.7|106430.7|106480.4|106430.4|106481.5|106431.5|106480.4|106430.4|8
1725497530000|2024-09-05 00:52:10|106480|106430|106479.3|106429.3|106480.1|106430.1|106479.3|106429.3|5
1725497540000|2024-09-05 00:52:20|106480.5|106430.5|106478.8|106428.8|106480.5|106430.5|106478.8|106428.8|10
1725497550000|2024-09-05 00:52:30|106478.9|106428.9|106476.9|106426.9|106478.9|106428.9|106476.3|106426.3|12
1725497560000|2024-09-05 00:52:40|106476.6|106426.6|106480.1|106430.1|106481.9|106431.9|106476.6|106426.6|23
1725497570000|2024-09-05 00:52:50|106479.8|106429.8|106479.2|106429.2|106480.5|106430.5|106477.9|106427.9|16
1725497580000|2024-09-05 00:53:00|106478.9|106428.9|106479.5|106429.5|106484.3|106434.3|106477.7|106427.7|13
1725497590000|2024-09-05 00:53:10|106479.2|106429.2|106480.7|106430.7|106485.2|106435.2|106479.2|106429.2|11
1725497600000|2024-09-05 00:53:20|106479.9|106429.9|106476.3|106426.3|106480.1|106430.1|106476.1|106426.1|19
1725497610000|2024-09-05 00:53:30|106477.7|106427.7|106477.1|106427.1|106479.4|106429.4|106476.3|106426.3|10
1725497620000|2024-09-05 00:53:40|106477|106427|106479.8|106429.8|106481.7|106431.7|106477|106427|14
1725497630000|2024-09-05 00:53:50|106479.7|106429.7|106479.9|106429.9|106480.4|106430.4|106479.3|106429.3|15
1725497640000|2024-09-05 00:54:00|106479.6|106429.6|106479.4|106429.4|106479.7|106429.7|106478.2|106428.2|10
1725497650000|2024-09-05 00:54:10|106479.7|106429.7|106484.2|106434.2|106485.4|106435.4|106479.7|106429.7|16
1725497660000|2024-09-05 00:54:20|106484.1|106434.1|106480.4|106430.4|106484.1|106434.1|106479.8|106429.8|12
1725497670000|2024-09-05 00:54:30|106480.8|106430.8|106478.4|106428.4|106481.1|106431.1|106477.2|106427.2|16
1725497680000|2024-09-05 00:54:40|106478|106428|106473.5|106423.5|106479.3|106429.3|106472|106422|24
1725497690000|2024-09-05 00:54:50|106473.6|106423.6|106487|106437|106487|106437|106472.9|106422.9|18
1725497700000|2024-09-05 00:55:00|106487.8|106437.8|106497.3|106447.3|106498.3|106448.3|106482.2|106432.2|33
1725497710000|2024-09-05 00:55:10|106497.7|106447.7|106497|106447|106498.2|106448.2|106497|106447|11
1725497720000|2024-09-05 00:55:20|106496.7|106446.7|106497|106447|106497.3|106447.3|106494.9|106444.9|18
1725497730000|2024-09-05 00:55:30|106497.1|106447.1|106496|106446|106497.1|106447.1|106493.3|106443.3|20
1725497740000|2024-09-05 00:55:40|106495.4|106445.4|106499.7|106449.7|106499.8|106449.8|106494.2|106444.2|15
1725497750000|2024-09-05 00:55:50|106498.8|106448.8|106496.3|106446.3|106499.1|106449.1|106496.1|106446.1|16
1725497760000|2024-09-05 00:56:00|106496.1|106446.1|106496.2|106446.2|106498.2|106448.2|106496|106446|16
1725497770000|2024-09-05 00:56:10|106496.4|106446.4|106495.5|106445.5|106499.3|106449.3|106493.2|106443.2|29
1725497780000|2024-09-05 00:56:20|106495|106445|106496.1|106446.1|106498.2|106448.2|106494.2|106444.2|16
1725497790000|2024-09-05 00:56:30|106496.9|106446.9|106496.4|106446.4|106496.9|106446.9|106494.9|106444.9|16
1725497800000|2024-09-05 00:56:40|106494.4|106444.4|106492.6|106442.6|106496.5|106446.5|106492.1|106442.1|21
1725497810000|2024-09-05 00:56:50|106492.8|106442.8|106492|106442|106492.8|106442.8|106491.6|106441.6|7
1725497820000|2024-09-05 00:57:00|106492.1|106442.1|106491.5|106441.5|106492.8|106442.8|106491.3|106441.3|15
1725497830000|2024-09-05 00:57:10|106492.1|106442.1|106490.4|106440.4|106492.5|106442.5|106490.3|106440.3|9
1725497840000|2024-09-05 00:57:20|106490.9|106440.9|106491|106441|106491.8|106441.8|106490.9|106440.9|8
1725497850000|2024-09-05 00:57:30|106492.6|106442.6|106495.2|106445.2|106495.2|106445.2|106488.9|106438.9|37
1725497860000|2024-09-05 00:57:40|106495.9|106445.9|106495.1|106445.1|106496.7|106446.7|106495.1|106445.1|7
1725497870000|2024-09-05 00:57:50|106496|106446|106498.3|106448.3|106498.3|106448.3|106494.8|106444.8|10
1725497880000|2024-09-05 00:58:00|106498.6|106448.6|106504.3|106454.3|106505|106455|106498.6|106448.6|19
1725497890000|2024-09-05 00:58:10|106504.2|106454.2|106510|106460|106510|106460|106503.9|106453.9|13
1725497900000|2024-09-05 00:58:20|106510.2|106460.2|106512.8|106462.8|106512.8|106462.8|106510.2|106460.2|6
1725497910000|2024-09-05 00:58:30|106512.6|106462.6|106510.7|106460.7|106512.7|106462.7|106510.6|106460.6|9
1725497920000|2024-09-05 00:58:40|106511.1|106461.1|106508.1|106458.1|106511.2|106461.2|106508.1|106458.1|7
1725497930000|2024-09-05 00:58:50|106508|106458|106508.1|106458.1|106508.1|106458.1|106507.8|106457.8|3
1725497940000|2024-09-05 00:59:00|106508|106458|106507.7|106457.7|106508.6|106458.6|106507.7|106457.7|6
1725497950000|2024-09-05 00:59:10|106507.6|106457.6|106505.9|106455.9|106507.6|106457.6|106505.9|106455.9|9
1725497960000|2024-09-05 00:59:20|106506|106456|106503.4|106453.4|106506.3|106456.3|106503.4|106453.4|8
1725497970000|2024-09-05 00:59:30|106504.1|106454.1|106498.1|106448.1|106504.2|106454.2|106498.1|106448.1|11
1725497980000|2024-09-05 00:59:40|106496.9|106446.9|106496.6|106446.6|106499.2|106449.2|106496.6|106446.6|9
1725497990000|2024-09-05 00:59:50|106496.9|106446.9|106496.1|106446.1|106497.3|106447.3|106495.8|106445.8|13
1725498000000|2024-09-05 01:00:00|106499.7|106449.7|106487.2|106437.2|106499.7|106449.7|106486|106436|52
1725498010000|2024-09-05 01:00:10|106487.9|106437.9|106479.4|106429.4|106487.9|106437.9|106479.4|106429.4|40
1725498020000|2024-09-05 01:00:20|106478|106428|106470.6|106420.6|106478.4|106428.4|106470.6|106420.6|23
1725498030000|2024-09-05 01:00:30|106469.6|106419.6|106470.2|106420.2|106472.7|106422.7|106469.6|106419.6|20
1725498040000|2024-09-05 01:00:40|106472.3|106422.3|106478.1|106428.1|106479.4|106429.4|106471.3|106421.3|26
1725498050000|2024-09-05 01:00:50|106479.4|106429.4|106478|106428|106480.4|106430.4|106477.2|106427.2|21
1725498060000|2024-09-05 01:01:00|106478.1|106428.1|106468|106418|106479.5|106429.5|106468|106418|31
1725498070000|2024-09-05 01:01:10|106468.2|106418.2|106470|106420|106473.2|106423.2|106467.4|106417.4|24
1725498080000|2024-09-05 01:01:20|106469.6|106419.6|106473.5|106423.5|106477|106427|106469.6|106419.6|40
1725498090000|2024-09-05 01:01:30|106473.8|106423.8|106476.1|106426.1|106478.9|106428.9|106472.7|106422.7|30
1725498100000|2024-09-05 01:01:40|106475.7|106425.7|106471.5|106421.5|106477.1|106427.1|106471.5|106421.5|22
1725498110000|2024-09-05 01:01:50|106470.9|106420.9|106471.9|106421.9|106472.3|106422.3|106469.8|106419.8|21
1725498120000|2024-09-05 01:02:00|106471.8|106421.8|106471.5|106421.5|106474.4|106424.4|106471.4|106421.4|17
1725498130000|2024-09-05 01:02:10|106470.9|106420.9|106477.5|106427.5|106478.7|106428.7|106470.9|106420.9|23
1725498140000|2024-09-05 01:02:20|106477.8|106427.8|106478.3|106428.3|106478.4|106428.4|106476.7|106426.7|24
1725498150000|2024-09-05 01:02:30|106478.2|106428.2|106476.5|106426.5|106478.2|106428.2|106476.5|106426.5|7
1725498160000|2024-09-05 01:02:40|106475.9|106425.9|106478.1|106428.1|106478.3|106428.3|106475.9|106425.9|6
1725498170000|2024-09-05 01:02:50|106478.8|106428.8|106473.3|106423.3|106478.8|106428.8|106473.3|106423.3|11
1725498180000|2024-09-05 01:03:00|106472.7|106422.7|106473.8|106423.8|106474.3|106424.3|106471.2|106421.2|15
1725498190000|2024-09-05 01:03:10|106473.3|106423.3|106475.6|106425.6|106476.9|106426.9|106472.6|106422.6|22
1725498200000|2024-09-05 01:03:20|106476.7|106426.7|106481.5|106431.5|106481.5|106431.5|106476.7|106426.7|14
1725498210000|2024-09-05 01:03:30|106482.5|106432.5|106481.3|106431.3|106482.5|106432.5|106481.1|106431.1|4
1725498220000|2024-09-05 01:03:40|106481.1|106431.1|106480.6|106430.6|106481.1|106431.1|106480.5|106430.5|5
1725498230000|2024-09-05 01:03:50|106480.4|106430.4|106481.2|106431.2|106481.2|106431.2|106480.4|106430.4|3
1725498240000|2024-09-05 01:04:00|106481.4|106431.4|106480.8|106430.8|106481.6|106431.6|106480.8|106430.8|5
1725498250000|2024-09-05 01:04:10|106480.7|106430.7|106480.2|106430.2|106480.7|106430.7|106480.2|106430.2|2
1725498260000|2024-09-05 01:04:20|106480.3|106430.3|106480|106430|106480.3|106430.3|106480|106430|4
1725498270000|2024-09-05 01:04:30|106479.7|106429.7|106478.5|106428.5|106479.7|106429.7|106478.4|106428.4|10
1725498280000|2024-09-05 01:04:40|106478.7|106428.7|106480|106430|106480|106430|106478.7|106428.7|6
1725498290000|2024-09-05 01:04:50|106479.9|106429.9|106475|106425|106479.9|106429.9|106473.6|106423.6|11
1725498300000|2024-09-05 01:05:00|106475.1|106425.1|106474.1|106424.1|106475.6|106425.6|106473.4|106423.4|9
1725498310000|2024-09-05 01:05:10|106475.5|106425.5|106468.1|106418.1|106475.5|106425.5|106467|106417|15
1725498320000|2024-09-05 01:05:20|106467.7|106417.7|106463.1|106413.1|106467.7|106417.7|106463.1|106413.1|10
1725498330000|2024-09-05 01:05:30|106462.9|106412.9|106464.9|106414.9|106467.4|106417.4|106462.7|106412.7|23
1725498340000|2024-09-05 01:05:40|106465|106415|106466.2|106416.2|106468.5|106418.5|106465|106415|11
1725498350000|2024-09-05 01:05:50|106466.5|106416.5|106464.9|106414.9|106467.1|106417.1|106464.9|106414.9|8
1725498360000|2024-09-05 01:06:00|106464.8|106414.8|106463.6|106413.6|106464.8|106414.8|106462.6|106412.6|9
1725498370000|2024-09-05 01:06:10|106463.8|106413.8|106463.2|106413.2|106464.7|106414.7|106461.4|106411.4|22
1725498380000|2024-09-05 01:06:20|106463.4|106413.4|106465.6|106415.6|106466.6|106416.6|106463.4|106413.4|14
1725498390000|2024-09-05 01:06:30|106466.5|106416.5|106471.6|106421.6|106472.5|106422.5|106466.5|106416.5|8
1725498400000|2024-09-05 01:06:40|106471.7|106421.7|106472.6|106422.6|106477.6|106427.6|106469.3|106419.3|32
1725498410000|2024-09-05 01:06:50|106475.4|106425.4|106470.7|106420.7|106475.4|106425.4|106470.7|106420.7|15
1725498420000|2024-09-05 01:07:00|106470.5|106420.5|106468.7|106418.7|106470.5|106420.5|106468.7|106418.7|5
1725498430000|2024-09-05 01:07:10|106468.8|106418.8|106470.4|106420.4|106471.6|106421.6|106468.8|106418.8|6
1725498440000|2024-09-05 01:07:20|106470.7|106420.7|106470.4|106420.4|106470.7|106420.7|106470.4|106420.4|3
1725498450000|2024-09-05 01:07:30|106470.6|106420.6|106471.8|106421.8|106472.4|106422.4|106470.3|106420.3|9
1725498460000|2024-09-05 01:07:40|106471.7|106421.7|106472.9|106422.9|106474.2|106424.2|106471.7|106421.7|9
1725498470000|2024-09-05 01:07:50|106472.6|106422.6|106481.9|106431.9|106481.9|106431.9|106472.4|106422.4|16
1725498480000|2024-09-05 01:08:00|106484.5|106434.5|106489.7|106439.7|106494.9|106444.9|106484.5|106434.5|26
1725498490000|2024-09-05 01:08:10|106489.3|106439.3|106488.9|106438.9|106489.7|106439.7|106483.1|106433.1|33
1725498500000|2024-09-05 01:08:20|106488|106438|106480.4|106430.4|106488|106438|106480.4|106430.4|23
1725498510000|2024-09-05 01:08:30|106479.3|106429.3|106480.5|106430.5|106480.5|106430.5|106478.7|106428.7|9
1725498520000|2024-09-05 01:08:40|106480.3|106430.3|106477.2|106427.2|106480.3|106430.3|106477.2|106427.2|7
1725498530000|2024-09-05 01:08:50|106477|106427|106476|106426|106477|106427|106476|106426|8
1725498540000|2024-09-05 01:09:00|106475.8|106425.8|106476.1|106426.1|106476.2|106426.2|106475.8|106425.8|6
1725498550000|2024-09-05 01:09:10|106476|106426|106476.9|106426.9|106476.9|106426.9|106475.5|106425.5|9
1725498560000|2024-09-05 01:09:20|106476.7|106426.7|106475.8|106425.8|106476.7|106426.7|106475.8|106425.8|6
1725498570000|2024-09-05 01:09:30|106475.9|106425.9|106476.3|106426.3|106476.9|106426.9|106475.9|106425.9|5
1725498580000|2024-09-05 01:09:40|106476.2|106426.2|106476.5|106426.5|106476.5|106426.5|106476.2|106426.2|3
1725498590000|2024-09-05 01:09:50|106476.6|106426.6|106468.2|106418.2|106476.6|106426.6|106467.9|106417.9|18
1725498600000|2024-09-05 01:10:00|106467.4|106417.4|106466.9|106416.9|106467.4|106417.4|106466.9|106416.9|2
1725498610000|2024-09-05 01:10:10|106466.8|106416.8|106466.8|106416.8|106466.8|106416.8|106466.8|106416.8|1
1725498620000|2024-09-05 01:10:20|106466.9|106416.9|106466.9|106416.9|106467|106417|106466.9|106416.9|3
1725498630000|2024-09-05 01:10:30|106464.8|106414.8|106466.6|106416.6|106468.1|106418.1|106464.7|106414.7|14
1725498640000|2024-09-05 01:10:40|106466.4|106416.4|106465.6|106415.6|106466.5|106416.5|106465.2|106415.2|7
1725498650000|2024-09-05 01:10:50|106465.8|106415.8|106466.1|106416.1|106466.4|106416.4|106465.4|106415.4|9
1725498660000|2024-09-05 01:11:00|106466.4|106416.4|106464.4|106414.4|106466.4|106416.4|106463.7|106413.7|11
1725498670000|2024-09-05 01:11:10|106464.2|106414.2|106464.2|106414.2|106464.2|106414.2|106463.9|106413.9|4
1725498680000|2024-09-05 01:11:20|106464|106414|106460.7|106410.7|106464|106414|106460.4|106410.4|12
1725498690000|2024-09-05 01:11:30|106460.6|106410.6|106463.2|106413.2|106463.3|106413.3|106460.4|106410.4|10
1725498700000|2024-09-05 01:11:40|106463.3|106413.3|106477.7|106427.7|106477.7|106427.7|106463.3|106413.3|21
1725498710000|2024-09-05 01:11:50|106473|106423|106472.1|106422.1|106474.4|106424.4|106471.8|106421.8|18
1725498720000|2024-09-05 01:12:00|106471|106421|106459.8|106409.8|106471|106421|106458.2|106408.2|30
1725498730000|2024-09-05 01:12:10|106459.6|106409.6|106459.6|106409.6|106460.6|106410.6|106454.9|106404.9|31
1725498740000|2024-09-05 01:12:20|106459.3|106409.3|106459.7|106409.7|106461.3|106411.3|106455|106405|27
1725498750000|2024-09-05 01:12:30|106460.2|106410.2|106455.9|106405.9|106465.3|106415.3|106455.8|106405.8|25
1725498760000|2024-09-05 01:12:40|106456.5|106406.5|106456.8|106406.8|106456.8|106406.8|106456|106406|5
1725498770000|2024-09-05 01:12:50|106456.6|106406.6|106459.6|106409.6|106459.6|106409.6|106456.2|106406.2|7
1725498780000|2024-09-05 01:13:00|106459.2|106409.2|106462.9|106412.9|106462.9|106412.9|106458.3|106408.3|15
1725498790000|2024-09-05 01:13:10|106461.1|106411.1|106462.5|106412.5|106463.5|106413.5|106460.5|106410.5|20
1725498800000|2024-09-05 01:13:20|106459.6|106409.6|106460.5|106410.5|106461.3|106411.3|106456.5|106406.5|20
1725498810000|2024-09-05 01:13:30|106460.6|106410.6|106460.8|106410.8|106460.8|106410.8|106459.4|106409.4|10
1725498820000|2024-09-05 01:13:40|106460.2|106410.2|106460.7|106410.7|106460.7|106410.7|106458.3|106408.3|14
1725498830000|2024-09-05 01:13:50|106460.6|106410.6|106460.7|106410.7|106461|106411|106460.6|106410.6|7
1725498840000|2024-09-05 01:14:00|106460.6|106410.6|106459.9|106409.9|106460.8|106410.8|106459.9|106409.9|5
1725498850000|2024-09-05 01:14:10|106459.5|106409.5|106460.8|106410.8|106460.8|106410.8|106459.1|106409.1|8
1725498860000|2024-09-05 01:14:20|106461.3|106411.3|106460.1|106410.1|106462.4|106412.4|106460.1|106410.1|10
1725498870000|2024-09-05 01:14:30|106460.2|106410.2|106462.8|106412.8|106462.9|106412.9|106460.1|106410.1|8
1725498880000|2024-09-05 01:14:40|106462.2|106412.2|106460|106410|106463.4|106413.4|106456.2|106406.2|29
1725498890000|2024-09-05 01:14:50|106460.7|106410.7|106459.1|106409.1|106461.2|106411.2|106459.1|106409.1|6
1725498900000|2024-09-05 01:15:00|106459.5|106409.5|106459.5|106409.5|106460.6|106410.6|106457.7|106407.7|23
1725498910000|2024-09-05 01:15:10|106460.1|106410.1|106454.4|106404.4|106460.3|106410.3|106454|106404|20
1725498920000|2024-09-05 01:15:20|106454.2|106404.2|106453.9|106403.9|106454.5|106404.5|106448.8|106398.8|20
1725498930000|2024-09-05 01:15:30|106453.6|106403.6|106435.6|106385.6|106453.6|106403.6|106435.6|106385.6|27
1725498940000|2024-09-05 01:15:40|106434|106384|106430.9|106380.9|106434|106384|106430.8|106380.8|13
1725498950000|2024-09-05 01:15:50|106431.3|106381.3|106433.1|106383.1|106433.1|106383.1|106431.3|106381.3|8
1725498960000|2024-09-05 01:16:00|106433.3|106383.3|106435.4|106385.4|106435.8|106385.8|106433.3|106383.3|16
1725498970000|2024-09-05 01:16:10|106435.1|106385.1|106433.3|106383.3|106437.9|106387.9|106431.5|106381.5|26
1725498980000|2024-09-05 01:16:20|106435.5|106385.5|106431.7|106381.7|106436.1|106386.1|106431.7|106381.7|27
1725498990000|2024-09-05 01:16:30|106431.2|106381.2|106428.5|106378.5|106432.6|106382.6|106428.4|106378.4|25
1725499000000|2024-09-05 01:16:40|106428.6|106378.6|106427.9|106377.9|106429.5|106379.5|106427.9|106377.9|18
1725499010000|2024-09-05 01:16:50|106427.2|106377.2|106427.8|106377.8|106429.7|106379.7|106425.2|106375.2|28
1725499020000|2024-09-05 01:17:00|106427.1|106377.1|106428.8|106378.8|106429.7|106379.7|106425.3|106375.3|9
1725499030000|2024-09-05 01:17:10|106427.8|106377.8|106430|106380|106431.1|106381.1|106427.3|106377.3|21
1725499040000|2024-09-05 01:17:20|106431.9|106381.9|106433|106383|106433|106383|106427.4|106377.4|11
1725499050000|2024-09-05 01:17:30|106431.7|106381.7|106434.6|106384.6|106434.6|106384.6|106431.7|106381.7|12
1725499060000|2024-09-05 01:17:40|106434.7|106384.7|106433|106383|106439.2|106389.2|106430.1|106380.1|33
1725499070000|2024-09-05 01:17:50|106433.2|106383.2|106435.7|106385.7|106436.4|106386.4|106429|106379|20
1725499080000|2024-09-05 01:18:00|106435.4|106385.4|106429.7|106379.7|106436|106386|106426.3|106376.3|28
1725499090000|2024-09-05 01:18:10|106430.2|106380.2|106435.2|106385.2|106435.7|106385.7|106428.7|106378.7|29
1725499100000|2024-09-05 01:18:20|106435.4|106385.4|106435.6|106385.6|106437.7|106387.7|106431.9|106381.9|35
1725499110000|2024-09-05 01:18:30|106435.9|106385.9|106431.2|106381.2|106435.9|106385.9|106428.7|106378.7|17
1725499120000|2024-09-05 01:18:40|106431.5|106381.5|106431.7|106381.7|106436.2|106386.2|106427.7|106377.7|27
1725499130000|2024-09-05 01:18:50|106430.2|106380.2|106434.3|106384.3|106434.7|106384.7|106429.6|106379.6|17
1725499140000|2024-09-05 01:19:00|106432|106382|106433.7|106383.7|106438.7|106388.7|106430.5|106380.5|19
1725499150000|2024-09-05 01:19:10|106433.6|106383.6|106433.8|106383.8|106436.9|106386.9|106430.4|106380.4|18
1725499160000|2024-09-05 01:19:20|106433.3|106383.3|106433.9|106383.9|106437.1|106387.1|106431|106381|17
1725499170000|2024-09-05 01:19:30|106431.7|106381.7|106430.9|106380.9|106436.9|106386.9|106430.9|106380.9|20
1725499180000|2024-09-05 01:19:40|106431|106381|106431.4|106381.4|106431.5|106381.5|106430.9|106380.9|6
1725499190000|2024-09-05 01:19:50|106431.1|106381.1|106429.4|106379.4|106431.1|106381.1|106429.4|106379.4|8
1725499200000|2024-09-05 01:20:00|106427.5|106377.5|106423.8|106373.8|106427.5|106377.5|106422.3|106372.3|15
1725499210000|2024-09-05 01:20:10|106423.7|106373.7|106423.1|106373.1|106423.7|106373.7|106422.4|106372.4|6
1725499220000|2024-09-05 01:20:20|106423|106373|106413.9|106363.9|106423.4|106373.4|106409.6|106359.6|29
1725499230000|2024-09-05 01:20:30|106413.5|106363.5|106413.4|106363.4|106413.5|106363.5|106412.7|106362.7|9
1725499240000|2024-09-05 01:20:40|106413.5|106363.5|106413.5|106363.5|106413.5|106363.5|106413.5|106363.5|1
1725499250000|2024-09-05 01:20:50|106413.7|106363.7|106410.2|106360.2|106413.7|106363.7|106409.8|106359.8|13
1725499260000|2024-09-05 01:21:00|106410.1|106360.1|106410.8|106360.8|106411.4|106361.4|106410.1|106360.1|11
1725499270000|2024-09-05 01:21:10|106411.1|106361.1|106408.1|106358.1|106411.5|106361.5|106403.7|106353.7|19
1725499280000|2024-09-05 01:21:20|106406.3|106356.3|106406.1|106356.1|106406.3|106356.3|106400.6|106350.6|13
1725499290000|2024-09-05 01:21:30|106405|106355|106404.3|106354.3|106406.1|106356.1|106403.2|106353.2|9
1725499300000|2024-09-05 01:21:40|106405.9|106355.9|106405|106355|106407.4|106357.4|106401.9|106351.9|14
1725499310000|2024-09-05 01:21:50|106404.5|106354.5|106401|106351|106404.8|106354.8|106400.2|106350.2|18
1725499320000|2024-09-05 01:22:00|106400.7|106350.7|106398.9|106348.9|106400.7|106350.7|106398.9|106348.9|10
1725499330000|2024-09-05 01:22:10|106400|106350|106386.7|106336.7|106400|106350|106385.6|106335.6|17
1725499340000|2024-09-05 01:22:20|106386.8|106336.8|106404.3|106354.3|106404.4|106354.4|106386.6|106336.6|19
1725499350000|2024-09-05 01:22:30|106404.9|106354.9|106412|106362|106417.4|106367.4|106404.9|106354.9|28
1725499360000|2024-09-05 01:22:40|106411.6|106361.6|106409.5|106359.5|106413.9|106363.9|106407.7|106357.7|30
1725499370000|2024-09-05 01:22:50|106409.2|106359.2|106409.6|106359.6|106410.9|106360.9|106409.2|106359.2|12
1725499380000|2024-09-05 01:23:00|106409.3|106359.3|106410.6|106360.6|106412|106362|106409|106359|10
1725499390000|2024-09-05 01:23:10|106410.8|106360.8|106381.6|106331.6|106410.8|106360.8|106378|106328|34
1725499400000|2024-09-05 01:23:20|106380.9|106330.9|106372|106322|106380.9|106330.9|106368.7|106318.7|40
1725499410000|2024-09-05 01:23:30|106373.2|106323.2|106371.5|106321.5|106377.4|106327.4|106371.5|106321.5|24
1725499420000|2024-09-05 01:23:40|106371.9|106321.9|106372.8|106322.8|106372.8|106322.8|106368.8|106318.8|21
1725499430000|2024-09-05 01:23:50|106372.6|106322.6|106369.1|106319.1|106372.6|106322.6|106368.1|106318.1|14
1725499440000|2024-09-05 01:24:00|106368.5|106318.5|106369|106319|106370.7|106320.7|106367.1|106317.1|10
1725499450000|2024-09-05 01:24:10|106369.2|106319.2|106363.6|106313.6|106369.4|106319.4|106363.4|106313.4|15
1725499460000|2024-09-05 01:24:20|106363.3|106313.3|106360.4|106310.4|106364.3|106314.3|106355|106305|41
1725499470000|2024-09-05 01:24:30|106359.6|106309.6|106364.3|106314.3|106364.3|106314.3|106358.5|106308.5|23
1725499480000|2024-09-05 01:24:40|106364.8|106314.8|106372.8|106322.8|106372.8|106322.8|106364.8|106314.8|26
1725499490000|2024-09-05 01:24:50|106371|106321|106373.8|106323.8|106374.2|106324.2|106371|106321|10
1725499500000|2024-09-05 01:25:00|106374.2|106324.2|106382.4|106332.4|106384.2|106334.2|106374.2|106324.2|30
1725499510000|2024-09-05 01:25:10|106382.1|106332.1|106380.5|106330.5|106382.1|106332.1|106379.9|106329.9|16
1725499520000|2024-09-05 01:25:20|106380.4|106330.4|106385.2|106335.2|106385.2|106335.2|106380.4|106330.4|8
1725499530000|2024-09-05 01:25:30|106387|106337|106392.8|106342.8|106394.9|106344.9|106384.1|106334.1|36
1725499540000|2024-09-05 01:25:40|106388|106338|106387.7|106337.7|106388|106338|106386.1|106336.1|11
1725499550000|2024-09-05 01:25:50|106387.8|106337.8|106385.8|106335.8|106389.2|106339.2|106385.2|106335.2|23
1725499560000|2024-09-05 01:26:00|106385.6|106335.6|106384.3|106334.3|106388.6|106338.6|106384.3|106334.3|17
1725499570000|2024-09-05 01:26:10|106386|106336|106383.6|106333.6|106386|106336|106383|106333|17
1725499580000|2024-09-05 01:26:20|106383.4|106333.4|106382.8|106332.8|106385.7|106335.7|106382.8|106332.8|15
1725499590000|2024-09-05 01:26:30|106382.7|106332.7|106383.5|106333.5|106383.6|106333.6|106381.8|106331.8|8
1725499600000|2024-09-05 01:26:40|106383.8|106333.8|106389.2|106339.2|106389.4|106339.4|106383.2|106333.2|19
1725499610000|2024-09-05 01:26:50|106388.8|106338.8|106386.4|106336.4|106389.5|106339.5|106386.3|106336.3|12
1725499620000|2024-09-05 01:27:00|106386.2|106336.2|106386.9|106336.9|106386.9|106336.9|106386.2|106336.2|4
1725499630000|2024-09-05 01:27:10|106387|106337|106388|106338|106389.6|106339.6|106387|106337|8
1725499640000|2024-09-05 01:27:20|106388.8|106338.8|106390.4|106340.4|106393.1|106343.1|106388.8|106338.8|16
1725499650000|2024-09-05 01:27:30|106390.5|106340.5|106390.5|106340.5|106390.5|106340.5|106390.4|106340.4|3
1725499660000|2024-09-05 01:27:40|106391.4|106341.4|106396.2|106346.2|106400.2|106350.2|106391.4|106341.4|21
1725499670000|2024-09-05 01:27:50|106396.1|106346.1|106395.8|106345.8|106396.2|106346.2|106394.7|106344.7|9
1725499680000|2024-09-05 01:28:00|106396|106346|106402.6|106352.6|106402.6|106352.6|106396|106346|11
1725499690000|2024-09-05 01:28:10|106402|106352|106400.9|106350.9|106402.9|106352.9|106399.1|106349.1|15
1725499700000|2024-09-05 01:28:20|106400.8|106350.8|106401|106351|106401.8|106351.8|106398.1|106348.1|25
1725499710000|2024-09-05 01:28:30|106401.1|106351.1|106400.2|106350.2|106401.1|106351.1|106400.2|106350.2|5
1725499720000|2024-09-05 01:28:40|106400|106350|106405.9|106355.9|106409.8|106359.8|106400|106350|10
1725499730000|2024-09-05 01:28:50|106406.4|106356.4|106405|106355|106406.9|106356.9|106404.5|106354.5|20
1725499740000|2024-09-05 01:29:00|106404.9|106354.9|106409.3|106359.3|106409.3|106359.3|106404.9|106354.9|16
1725499750000|2024-09-05 01:29:10|106409.1|106359.1|106408.3|106358.3|106410|106360|106408.3|106358.3|7
1725499760000|2024-09-05 01:29:20|106408.2|106358.2|106408.9|106358.9|106410|106360|106406.5|106356.5|18
1725499770000|2024-09-05 01:29:30|106408.3|106358.3|106408.7|106358.7|106408.7|106358.7|106408.2|106358.2|5
1725499780000|2024-09-05 01:29:40|106408.5|106358.5|106409.1|106359.1|106409.2|106359.2|106408.5|106358.5|5
1725499790000|2024-09-05 01:29:50|106409.7|106359.7|106410.3|106360.3|106415.6|106365.6|106407.3|106357.3|28
1725499800000|2024-09-05 01:30:00|106409.6|106359.6|106399.9|106349.9|106409.7|106359.7|106398.9|106348.9|26
1725499810000|2024-09-05 01:30:10|106399.6|106349.6|106399.3|106349.3|106399.8|106349.8|106396.3|106346.3|11
1725499820000|2024-09-05 01:30:20|106399.4|106349.4|106399.9|106349.9|106400.8|106350.8|106397.5|106347.5|16
1725499830000|2024-09-05 01:30:30|106400.5|106350.5|106402.9|106352.9|106403.4|106353.4|106398.8|106348.8|13
1725499840000|2024-09-05 01:30:40|106402.8|106352.8|106403.5|106353.5|106403.8|106353.8|106402.8|106352.8|8
1725499850000|2024-09-05 01:30:50|106403.8|106353.8|106404.2|106354.2|106404.4|106354.4|106402.1|106352.1|13
1725499860000|2024-09-05 01:31:00|106404.6|106354.6|106405.3|106355.3|106405.6|106355.6|106404.6|106354.6|10
1725499870000|2024-09-05 01:31:10|106405.2|106355.2|106409.1|106359.1|106409.1|106359.1|106404.2|106354.2|19
1725499880000|2024-09-05 01:31:20|106409.2|106359.2|106412.4|106362.4|106414.9|106364.9|106409.2|106359.2|19
1725499890000|2024-09-05 01:31:30|106414.1|106364.1|106414.2|106364.2|106415.3|106365.3|106410.8|106360.8|18
1725499900000|2024-09-05 01:31:40|106414|106364|106412.2|106362.2|106414|106364|106411.4|106361.4|14
1725499910000|2024-09-05 01:31:50|106411.4|106361.4|106409.8|106359.8|106415|106365|106409.3|106359.3|20
1725499920000|2024-09-05 01:32:00|106410.2|106360.2|106408.7|106358.7|106412.8|106362.8|106408.2|106358.2|24
1725499930000|2024-09-05 01:32:10|106406.4|106356.4|106413.2|106363.2|106416.5|106366.5|106400.5|106350.5|20
1725499940000|2024-09-05 01:32:20|106410|106360|106409|106359|106411|106361|106406.7|106356.7|17
1725499950000|2024-09-05 01:32:30|106408.7|106358.7|106408.3|106358.3|106408.7|106358.7|106408|106358|7
1725499960000|2024-09-05 01:32:40|106408.4|106358.4|106408.9|106358.9|106411.7|106361.7|106408|106358|22
1725499970000|2024-09-05 01:32:50|106409.2|106359.2|106409.8|106359.8|106410.7|106360.7|106409.2|106359.2|13
1725499980000|2024-09-05 01:33:00|106409.9|106359.9|106412.8|106362.8|106415.8|106365.8|106408.3|106358.3|26
1725499990000|2024-09-05 01:33:10|106412.3|106362.3|106410.3|106360.3|106412.9|106362.9|106409.4|106359.4|30
1725500000000|2024-09-05 01:33:20|106410.7|106360.7|106410.8|106360.8|106413.7|106363.7|106407.1|106357.1|17
1725500010000|2024-09-05 01:33:30|106410.9|106360.9|106410.3|106360.3|106410.9|106360.9|106410.1|106360.1|10
1725500020000|2024-09-05 01:33:40|106410.5|106360.5|106413.4|106363.4|106413.4|106363.4|106410.4|106360.4|10
1725500030000|2024-09-05 01:33:50|106413|106363|106415.6|106365.6|106417|106367|106413|106363|10
1725500040000|2024-09-05 01:34:00|106415.2|106365.2|106415.7|106365.7|106415.8|106365.8|106412.2|106362.2|15
1725500050000|2024-09-05 01:34:10|106415.6|106365.6|106411.3|106361.3|106415.6|106365.6|106406.4|106356.4|34
1725500060000|2024-09-05 01:34:20|106409.3|106359.3|106413.2|106363.2|106413.2|106363.2|106408.6|106358.6|19
1725500070000|2024-09-05 01:34:30|106413.3|106363.3|106415.7|106365.7|106418.2|106368.2|106407|106357|26
1725500080000|2024-09-05 01:34:40|106415.4|106365.4|106413.4|106363.4|106419|106369|106413|106363|23
1725500090000|2024-09-05 01:34:50|106413.7|106363.7|106413.2|106363.2|106415|106365|106409.3|106359.3|21
1725500100000|2024-09-05 01:35:00|106414.9|106364.9|106410.7|106360.7|106414.9|106364.9|106410.5|106360.5|18
1725500110000|2024-09-05 01:35:10|106412.5|106362.5|106412.7|106362.7|106417.1|106367.1|106408.7|106358.7|32
1725500120000|2024-09-05 01:35:20|106413.5|106363.5|106409|106359|106413.8|106363.8|106408.9|106358.9|23
1725500130000|2024-09-05 01:35:30|106409.1|106359.1|106410.5|106360.5|106410.9|106360.9|106409.1|106359.1|9
1725500140000|2024-09-05 01:35:40|106410.3|106360.3|106410.8|106360.8|106411.1|106361.1|106410.3|106360.3|10
1725500150000|2024-09-05 01:35:50|106409.8|106359.8|106410.4|106360.4|106410.4|106360.4|106409.8|106359.8|7
1725500160000|2024-09-05 01:36:00|106410.5|106360.5|106415.5|106365.5|106416.5|106366.5|106409.4|106359.4|18
1725500170000|2024-09-05 01:36:10|106415|106365|106412.4|106362.4|106418.6|106368.6|106409.2|106359.2|24
1725500180000|2024-09-05 01:36:20|106412.3|106362.3|106411.2|106361.2|106413.2|106363.2|106410.9|106360.9|13
1725500190000|2024-09-05 01:36:30|106412|106362|106413.6|106363.6|106414.9|106364.9|106411.5|106361.5|12
1725500200000|2024-09-05 01:36:40|106413.4|106363.4|106413.8|106363.8|106413.8|106363.8|106413.4|106363.4|6
1725500210000|2024-09-05 01:36:50|106413.5|106363.5|106415.2|106365.2|106417.2|106367.2|106408.5|106358.5|23
1725500220000|2024-09-05 01:37:00|106415.1|106365.1|106415.8|106365.8|106416.5|106366.5|106414.9|106364.9|10
1725500230000|2024-09-05 01:37:10|106416.1|106366.1|106415.9|106365.9|106418|106368|106415.9|106365.9|12
1725500240000|2024-09-05 01:37:20|106415.5|106365.5|106413.5|106363.5|106415.5|106365.5|106413.2|106363.2|6
1725500250000|2024-09-05 01:37:30|106413.4|106363.4|106414.6|106364.6|106414.6|106364.6|106413.4|106363.4|4
1725500260000|2024-09-05 01:37:40|106414.4|106364.4|106414.1|106364.1|106414.8|106364.8|106414.1|106364.1|5
1725500270000|2024-09-05 01:37:50|106414.3|106364.3|106413.4|106363.4|106414.8|106364.8|106413|106363|6
1725500280000|2024-09-05 01:38:00|106413.2|106363.2|106415.2|106365.2|106416|106366|106410.3|106360.3|13
1725500290000|2024-09-05 01:38:10|106415|106365|106411.6|106361.6|106415|106365|106411.3|106361.3|16
1725500300000|2024-09-05 01:38:20|106411.2|106361.2|106410.5|106360.5|106411.4|106361.4|106410.1|106360.1|10
1725500310000|2024-09-05 01:38:30|106410.4|106360.4|106409.1|106359.1|106411.9|106361.9|106407.1|106357.1|18
1725500320000|2024-09-05 01:38:40|106408.7|106358.7|106407.5|106357.5|106408.7|106358.7|106407.5|106357.5|11
1725500330000|2024-09-05 01:38:50|106406.9|106356.9|106408.1|106358.1|106408.1|106358.1|106404.7|106354.7|17
1725500340000|2024-09-05 01:39:00|106408.4|106358.4|106411.6|106361.6|106413|106363|106408.1|106358.1|12
1725500350000|2024-09-05 01:39:10|106411.3|106361.3|106411.8|106361.8|106411.8|106361.8|106409.7|106359.7|15
1725500360000|2024-09-05 01:39:20|106410.7|106360.7|106411.7|106361.7|106411.7|106361.7|106410.4|106360.4|13
1725500370000|2024-09-05 01:39:30|106411.8|106361.8|106401.1|106351.1|106411.9|106361.9|106401.1|106351.1|23
1725500380000|2024-09-05 01:39:40|106400.4|106350.4|106399.9|106349.9|106400.4|106350.4|106399.8|106349.8|10
1725500390000|2024-09-05 01:39:50|106399.8|106349.8|106401.5|106351.5|106402.9|106352.9|106399.7|106349.7|8
1725500400000|2024-09-05 01:40:00|106401.2|106351.2|106401.7|106351.7|106401.7|106351.7|106401.2|106351.2|4
1725500410000|2024-09-05 01:40:10|106401.6|106351.6|106402.9|106352.9|106402.9|106352.9|106401.5|106351.5|8
1725500420000|2024-09-05 01:40:20|106403.1|106353.1|106403.7|106353.7|106403.9|106353.9|106403.1|106353.1|6
1725500430000|2024-09-05 01:40:30|106404.1|106354.1|106408.3|106358.3|106408.4|106358.4|106404.1|106354.1|24
1725500440000|2024-09-05 01:40:40|106405.7|106355.7|106410.7|106360.7|106410.7|106360.7|106404.5|106354.5|26
1725500450000|2024-09-05 01:40:50|106410.4|106360.4|106413.3|106363.3|106413.5|106363.5|106409.6|106359.6|11
1725500460000|2024-09-05 01:41:00|106411.5|106361.5|106409.2|106359.2|106412.7|106362.7|106407.2|106357.2|34
1725500470000|2024-09-05 01:41:10|106409.1|106359.1|106405.1|106355.1|106409.2|106359.2|106401|106351|19
1725500480000|2024-09-05 01:41:20|106404.2|106354.2|106408.5|106358.5|106410.8|106360.8|106403.7|106353.7|26
1725500490000|2024-09-05 01:41:30|106409|106359|106410.1|106360.1|106411.2|106361.2|106408.5|106358.5|15
1725500500000|2024-09-05 01:41:40|106410.4|106360.4|106409.4|106359.4|106410.6|106360.6|106409.4|106359.4|6
1725500510000|2024-09-05 01:41:50|106408.8|106358.8|106407.1|106357.1|106408.9|106358.9|106406.8|106356.8|9
1725500520000|2024-09-05 01:42:00|106407.3|106357.3|106407|106357|106407.9|106357.9|106407|106357|5
1725500530000|2024-09-05 01:42:10|106407.6|106357.6|106439.1|106389.1|106439.4|106389.4|106407.6|106357.6|23
1725500540000|2024-09-05 01:42:20|106438.7|106388.7|106430.8|106380.8|106438.7|106388.7|106430.8|106380.8|21
1725500550000|2024-09-05 01:42:30|106427.2|106377.2|106398.8|106348.8|106429.1|106379.1|106398.3|106348.3|45
1725500560000|2024-09-05 01:42:40|106397.1|106347.1|106399.7|106349.7|106401.4|106351.4|106391.9|106341.9|29
1725500570000|2024-09-05 01:42:50|106399.5|106349.5|106375.9|106325.9|106399.7|106349.7|106375.9|106325.9|36
1725500580000|2024-09-05 01:43:00|106377.7|106327.7|106372.8|106322.8|106380.6|106330.6|106372.8|106322.8|38
1725500590000|2024-09-05 01:43:10|106372.6|106322.6|106372.7|106322.7|106374.2|106324.2|106372.5|106322.5|13
1725500600000|2024-09-05 01:43:20|106370.4|106320.4|106373.5|106323.5|106378|106328|106369.8|106319.8|27
1725500610000|2024-09-05 01:43:30|106372.9|106322.9|106376.7|106326.7|106380.2|106330.2|106366.7|106316.7|33
1725500620000|2024-09-05 01:43:40|106376.1|106326.1|106380.5|106330.5|106385.9|106335.9|106373.9|106323.9|33
1725500630000|2024-09-05 01:43:50|106380.3|106330.3|106373.8|106323.8|106381|106331|106369.8|106319.8|53
1725500640000|2024-09-05 01:44:00|106375.6|106325.6|106378.6|106328.6|106378.9|106328.9|106374.2|106324.2|16
1725500650000|2024-09-05 01:44:10|106378.9|106328.9|106374.4|106324.4|106379.6|106329.6|106370|106320|36
1725500660000|2024-09-05 01:44:20|106375.1|106325.1|106382.7|106332.7|106386.4|106336.4|106375.1|106325.1|36
1725500670000|2024-09-05 01:44:30|106382.6|106332.6|106382.3|106332.3|106384.2|106334.2|106377.9|106327.9|40
1725500680000|2024-09-05 01:44:40|106381.2|106331.2|106378.7|106328.7|106385.1|106335.1|106375.9|106325.9|43
1725500690000|2024-09-05 01:44:50|106378.6|106328.6|106370.4|106320.4|106384.1|106334.1|106364.2|106314.2|53
1725500700000|2024-09-05 01:45:00|106370.5|106320.5|106365.9|106315.9|106370.5|106320.5|106363.3|106313.3|23
1725500710000|2024-09-05 01:45:10|106365.6|106315.6|106366.9|106316.9|106368.9|106318.9|106363.6|106313.6|28
1725500720000|2024-09-05 01:45:20|106367.3|106317.3|106370.6|106320.6|106371|106321|106367.3|106317.3|15
1725500730000|2024-09-05 01:45:30|106370.4|106320.4|106375.6|106325.6|106375.6|106325.6|106367.7|106317.7|24
1725500740000|2024-09-05 01:45:40|106376.8|106326.8|106382.3|106332.3|106382.3|106332.3|106376.2|106326.2|22
1725500750000|2024-09-05 01:45:50|106381.8|106331.8|106382.4|106332.4|106383.2|106333.2|106380.8|106330.8|12
1725500760000|2024-09-05 01:46:00|106381.2|106331.2|106381.1|106331.1|106383.3|106333.3|106381.1|106331.1|11
1725500770000|2024-09-05 01:46:10|106381.4|106331.4|106379.2|106329.2|106390|106340|106370.5|106320.5|44
1725500780000|2024-09-05 01:46:20|106378.7|106328.7|106381.2|106331.2|106388.9|106338.9|106378.7|106328.7|36
1725500790000|2024-09-05 01:46:30|106381.4|106331.4|106382.1|106332.1|106382.1|106332.1|106381.4|106331.4|7
1725500800000|2024-09-05 01:46:40|106381.8|106331.8|106379.8|106329.8|106381.8|106331.8|106375.9|106325.9|17
1725500810000|2024-09-05 01:46:50|106381.6|106331.6|106396.3|106346.3|106398.8|106348.8|106381.6|106331.6|39
1725500820000|2024-09-05 01:47:00|106396.4|106346.4|106400.9|106350.9|106403.8|106353.8|106395.3|106345.3|36
1725500830000|2024-09-05 01:47:10|106400.4|106350.4|106401.4|106351.4|106401.4|106351.4|106399.3|106349.3|15
1725500840000|2024-09-05 01:47:20|106401.2|106351.2|106402.3|106352.3|106402.3|106352.3|106397.8|106347.8|24
1725500850000|2024-09-05 01:47:30|106399|106349|106413.8|106363.8|106413.8|106363.8|106399|106349|33
1725500860000|2024-09-05 01:47:40|106412.8|106362.8|106408.2|106358.2|106413.1|106363.1|106408.2|106358.2|13
1725500870000|2024-09-05 01:47:50|106408|106358|106408.8|106358.8|106413.7|106363.7|106407.8|106357.8|27
1725500880000|2024-09-05 01:48:00|106408.2|106358.2|106406.4|106356.4|106408.3|106358.3|106406|106356|17
1725500890000|2024-09-05 01:48:10|106406.6|106356.6|106406.1|106356.1|106407.2|106357.2|106405.9|106355.9|14
1725500900000|2024-09-05 01:48:20|106406.2|106356.2|106407|106357|106407.3|106357.3|106405.5|106355.5|16
1725500910000|2024-09-05 01:48:30|106405.7|106355.7|106404.7|106354.7|106406.2|106356.2|106404.5|106354.5|11
1725500920000|2024-09-05 01:48:40|106404.6|106354.6|106409.6|106359.6|106409.6|106359.6|106404.6|106354.6|16
1725500930000|2024-09-05 01:48:50|106409.7|106359.7|106413.6|106363.6|106414.4|106364.4|106409.7|106359.7|12
1725500940000|2024-09-05 01:49:00|106413.7|106363.7|106412.1|106362.1|106414.4|106364.4|106410.8|106360.8|15
1725500950000|2024-09-05 01:49:10|106412|106362|106411.7|106361.7|106412.2|106362.2|106411.7|106361.7|4
1725500960000|2024-09-05 01:49:20|106411.5|106361.5|106419.9|106369.9|106419.9|106369.9|106411.5|106361.5|18
1725500970000|2024-09-05 01:49:30|106420.1|106370.1|106423.9|106373.9|106425.2|106375.2|106420.1|106370.1|13
1725500980000|2024-09-05 01:49:40|106424|106374|106424.3|106374.3|106424.3|106374.3|106422.8|106372.8|20
1725500990000|2024-09-05 01:49:50|106423.9|106373.9|106427.4|106377.4|106427.7|106377.7|106423.9|106373.9|20
1725501000000|2024-09-05 01:50:00|106428|106378|106438.4|106388.4|106438.5|106388.5|106427.3|106377.3|29
1725501010000|2024-09-05 01:50:10|106437.2|106387.2|106424.3|106374.3|106437.4|106387.4|106420.6|106370.6|48
1725501020000|2024-09-05 01:50:20|106423.2|106373.2|106428.4|106378.4|106428.9|106378.9|106422.8|106372.8|21
1725501030000|2024-09-05 01:50:30|106429.1|106379.1|106424.2|106374.2|106429.1|106379.1|106424.1|106374.1|16
1725501040000|2024-09-05 01:50:40|106424.5|106374.5|106424.8|106374.8|106425.6|106375.6|106424.5|106374.5|8
1725501050000|2024-09-05 01:50:50|106424.7|106374.7|106425|106375|106425.6|106375.6|106424|106374|12
1725501060000|2024-09-05 01:51:00|106425.4|106375.4|106424.7|106374.7|106426.4|106376.4|106424.6|106374.6|13
1725501070000|2024-09-05 01:51:10|106424.9|106374.9|106425.8|106375.8|106429.2|106379.2|106424|106374|21
1725501080000|2024-09-05 01:51:20|106421.9|106371.9|106432.9|106382.9|106434.3|106384.3|106421.9|106371.9|33
1725501090000|2024-09-05 01:51:30|106432.3|106382.3|106437.3|106387.3|106446.1|106396.1|106424.1|106374.1|43
1725501100000|2024-09-05 01:51:40|106438|106388|106430.9|106380.9|106438.2|106388.2|106426.6|106376.6|42
1725501110000|2024-09-05 01:51:50|106431.9|106381.9|106433.4|106383.4|106436.4|106386.4|106431.3|106381.3|40
1725501120000|2024-09-05 01:52:00|106431.2|106381.2|106437.2|106387.2|106437.4|106387.4|106430.3|106380.3|19
1725501130000|2024-09-05 01:52:10|106438|106388|106441.9|106391.9|106441.9|106391.9|106438|106388|14
1725501140000|2024-09-05 01:52:20|106441.8|106391.8|106445.8|106395.8|106447|106397|106441.8|106391.8|14
1725501150000|2024-09-05 01:52:30|106446|106396|106450|106400|106450.9|106400.9|106444.7|106394.7|22
1725501160000|2024-09-05 01:52:40|106449.2|106399.2|106447.8|106397.8|106449.7|106399.7|106446.7|106396.7|15
1725501170000|2024-09-05 01:52:50|106447.5|106397.5|106446.9|106396.9|106449.3|106399.3|106446.7|106396.7|24
1725501180000|2024-09-05 01:53:00|106446.8|106396.8|106446.1|106396.1|106446.8|106396.8|106444.5|106394.5|12
1725501190000|2024-09-05 01:53:10|106446.9|106396.9|106447.1|106397.1|106447.1|106397.1|106445.6|106395.6|5
1725501200000|2024-09-05 01:53:20|106446.6|106396.6|106441.1|106391.1|106447.2|106397.2|106441.1|106391.1|19
1725501210000|2024-09-05 01:53:30|106440.6|106390.6|106440.2|106390.2|106443.1|106393.1|106436.1|106386.1|25
1725501220000|2024-09-05 01:53:40|106440.4|106390.4|106444.1|106394.1|106445.6|106395.6|106440.4|106390.4|24
1725501230000|2024-09-05 01:53:50|106443.7|106393.7|106444.4|106394.4|106446.5|106396.5|106439.8|106389.8|11
1725501240000|2024-09-05 01:54:00|106444.5|106394.5|106452.2|106402.2|106452.2|106402.2|106444.2|106394.2|30
1725501250000|2024-09-05 01:54:10|106451.6|106401.6|106454.9|106404.9|106454.9|106404.9|106451.6|106401.6|14
1725501260000|2024-09-05 01:54:20|106454.8|106404.8|106458.4|106408.4|106458.4|106408.4|106451.4|106401.4|18
1725501270000|2024-09-05 01:54:30|106458.6|106408.6|106460.4|106410.4|106460.7|106410.7|106455.3|106405.3|19
1725501280000|2024-09-05 01:54:40|106458.1|106408.1|106460.1|106410.1|106463.2|106413.2|106457.1|106407.1|17
1725501290000|2024-09-05 01:54:50|106460.8|106410.8|106462.6|106412.6|106462.6|106412.6|106460.8|106410.8|6
1725501300000|2024-09-05 01:55:00|106462.7|106412.7|106462|106412|106464|106414|106461.6|106411.6|20
1725501310000|2024-09-05 01:55:10|106461.8|106411.8|106464.5|106414.5|106471|106421|106461|106411|30
1725501320000|2024-09-05 01:55:20|106464.4|106414.4|106438|106388|106464.4|106414.4|106436.1|106386.1|44
1725501330000|2024-09-05 01:55:30|106438.3|106388.3|106438.4|106388.4|106442.7|106392.7|106435.2|106385.2|41
1725501340000|2024-09-05 01:55:40|106437.9|106387.9|106439.6|106389.6|106444.1|106394.1|106436.7|106386.7|32
1725501350000|2024-09-05 01:55:50|106439|106389|106447.8|106397.8|106447.8|106397.8|106436.6|106386.6|27
1725501360000|2024-09-05 01:56:00|106447.1|106397.1|106450.2|106400.2|106452.2|106402.2|106445.4|106395.4|24
1725501370000|2024-09-05 01:56:10|106449.9|106399.9|106446.6|106396.6|106449.9|106399.9|106444.7|106394.7|23
1725501380000|2024-09-05 01:56:20|106446.9|106396.9|106444.5|106394.5|106447.9|106397.9|106444.4|106394.4|15
1725501390000|2024-09-05 01:56:30|106443.4|106393.4|106438.3|106388.3|106443.4|106393.4|106425.2|106375.2|47
1725501400000|2024-09-05 01:56:40|106437.9|106387.9|106436|106386|106438.2|106388.2|106436|106386|12
1725501410000|2024-09-05 01:56:50|106436.5|106386.5|106438.7|106388.7|106445.2|106395.2|106435.2|106385.2|13
1725501420000|2024-09-05 01:57:00|106441.8|106391.8|106440.5|106390.5|106443.9|106393.9|106435.4|106385.4|35
1725501430000|2024-09-05 01:57:10|106440.2|106390.2|106439.5|106389.5|106442.1|106392.1|106433.6|106383.6|32
1725501440000|2024-09-05 01:57:20|106440.9|106390.9|106438.9|106388.9|106441.4|106391.4|106438.3|106388.3|17
1725501450000|2024-09-05 01:57:30|106438.6|106388.6|106440.6|106390.6|106442.5|106392.5|106437.1|106387.1|29
1725501460000|2024-09-05 01:57:40|106443.3|106393.3|106441.6|106391.6|106446.9|106396.9|106441.1|106391.1|13
1725501470000|2024-09-05 01:57:50|106441.1|106391.1|106442.3|106392.3|106446.2|106396.2|106441.1|106391.1|15
1725501480000|2024-09-05 01:58:00|106442.2|106392.2|106442.2|106392.2|106442.3|106392.3|106442|106392|7
1725501490000|2024-09-05 01:58:10|106442.1|106392.1|106442.1|106392.1|106445.4|106395.4|106442|106392|15
1725501500000|2024-09-05 01:58:20|106442|106392|106441.6|106391.6|106442.1|106392.1|106441.6|106391.6|5
1725501510000|2024-09-05 01:58:30|106441.8|106391.8|106444.9|106394.9|106444.9|106394.9|106441.8|106391.8|7
1725501520000|2024-09-05 01:58:40|106444.8|106394.8|106449.1|106399.1|106449.1|106399.1|106444.8|106394.8|10
1725501530000|2024-09-05 01:58:50|106449.5|106399.5|106454.1|106404.1|106455.9|106405.9|106449.5|106399.5|18
1725501540000|2024-09-05 01:59:00|106454|106404|106453.5|106403.5|106454|106404|106453.5|106403.5|5
1725501550000|2024-09-05 01:59:10|106453.6|106403.6|106454.8|106404.8|106456.4|106406.4|106453.6|106403.6|16
1725501560000|2024-09-05 01:59:20|106454.9|106404.9|106454.5|106404.5|106454.9|106404.9|106453.7|106403.7|11
1725501570000|2024-09-05 01:59:30|106455.7|106405.7|106455.1|106405.1|106456.6|106406.6|106451.7|106401.7|18
1725501580000|2024-09-05 01:59:40|106455.4|106405.4|106454.9|106404.9|106455.4|106405.4|106454.5|106404.5|12
1725501590000|2024-09-05 01:59:50|106454.4|106404.4|106453.6|106403.6|106455.1|106405.1|106453.6|106403.6|6
1725501600000|2024-09-05 02:00:00|106454.2|106404.2|106449.8|106399.8|106454.2|106404.2|106449.1|106399.1|18
1725501610000|2024-09-05 02:00:10|106449.3|106399.3|106450.1|106400.1|106450.1|106400.1|106449.2|106399.2|5
1725501620000|2024-09-05 02:00:20|106454.7|106404.7|106451.6|106401.6|106454.7|106404.7|106450.8|106400.8|14
1725501630000|2024-09-05 02:00:30|106451.5|106401.5|106449|106399|106451.5|106401.5|106447.4|106397.4|12
1725501640000|2024-09-05 02:00:40|106449.1|106399.1|106447.6|106397.6|106449.3|106399.3|106447.6|106397.6|10
1725501650000|2024-09-05 02:00:50|106448|106398|106439.7|106389.7|106448|106398|106435.7|106385.7|23
1725501660000|2024-09-05 02:01:00|106439.6|106389.6|106439.6|106389.6|106439.6|106389.6|106439.2|106389.2|6
1725501670000|2024-09-05 02:01:10|106439.7|106389.7|106437|106387|106440.9|106390.9|106435.8|106385.8|15
1725501680000|2024-09-05 02:01:20|106436.6|106386.6|106436.1|106386.1|106439.5|106389.5|106436.1|106386.1|11
1725501690000|2024-09-05 02:01:30|106437.4|106387.4|106436|106386|106437.4|106387.4|106435.6|106385.6|13
1725501700000|2024-09-05 02:01:40|106436.1|106386.1|106432.6|106382.6|106436.1|106386.1|106429.4|106379.4|23
1725501710000|2024-09-05 02:01:50|106432.1|106382.1|106431.2|106381.2|106436.4|106386.4|106431.2|106381.2|13
1725501720000|2024-09-05 02:02:00|106430.8|106380.8|106432.4|106382.4|106433.2|106383.2|106426.2|106376.2|30
1725501730000|2024-09-05 02:02:10|106432.6|106382.6|106434.5|106384.5|106437.3|106387.3|106428.4|106378.4|33
1725501740000|2024-09-05 02:02:20|106430.3|106380.3|106433.3|106383.3|106434.1|106384.1|106430.3|106380.3|14
1725501750000|2024-09-05 02:02:30|106433.7|106383.7|106433.9|106383.9|106436.6|106386.6|106430.7|106380.7|28
1725501760000|2024-09-05 02:02:40|106434.2|106384.2|106437.3|106387.3|106441|106391|106434.2|106384.2|24
1725501770000|2024-09-05 02:02:50|106437.5|106387.5|106433.1|106383.1|106440.5|106390.5|106433.1|106383.1|19
1725501780000|2024-09-05 02:03:00|106433.2|106383.2|106438.8|106388.8|106438.8|106388.8|106433.2|106383.2|10
1725501790000|2024-09-05 02:03:10|106437.3|106387.3|106435.1|106385.1|106438.3|106388.3|106435|106385|12
1725501800000|2024-09-05 02:03:20|106437.3|106387.3|106438.2|106388.2|106439.5|106389.5|106431.9|106381.9|16
1725501810000|2024-09-05 02:03:30|106437|106387|106434.1|106384.1|106437|106387|106433.5|106383.5|11
1725501820000|2024-09-05 02:03:40|106434.4|106384.4|106434.2|106384.2|106434.4|106384.4|106434.1|106384.1|4
1725501830000|2024-09-05 02:03:50|106434|106384|106434.2|106384.2|106434.2|106384.2|106433.9|106383.9|4
1725501840000|2024-09-05 02:04:00|106434.4|106384.4|106439.5|106389.5|106440.4|106390.4|106433.3|106383.3|23
1725501850000|2024-09-05 02:04:10|106440|106390|106439.6|106389.6|106441.8|106391.8|106439|106389|10
1725501860000|2024-09-05 02:04:20|106439.9|106389.9|106442.8|106392.8|106443.4|106393.4|106438.9|106388.9|13
1725501870000|2024-09-05 02:04:30|106441.8|106391.8|106448.9|106398.9|106449.3|106399.3|106441.8|106391.8|34
1725501880000|2024-09-05 02:04:40|106449.8|106399.8|106452.4|106402.4|106456.3|106406.3|106449.8|106399.8|23
1725501890000|2024-09-05 02:04:50|106452.8|106402.8|106454.8|106404.8|106454.8|106404.8|106452.8|106402.8|8
1725501900000|2024-09-05 02:05:00|106454.9|106404.9|106461.4|106411.4|106461.4|106411.4|106452.2|106402.2|19
1725501910000|2024-09-05 02:05:10|106461.7|106411.7|106461.6|106411.6|106466|106416|106458.7|106408.7|18
1725501920000|2024-09-05 02:05:20|106462.1|106412.1|106456.6|106406.6|106462.1|106412.1|106456.6|106406.6|11
1725501930000|2024-09-05 02:05:30|106457.1|106407.1|106465|106415|106467.9|106417.9|106457.1|106407.1|10
1725501940000|2024-09-05 02:05:40|106464.6|106414.6|106464|106414|106464.8|106414.8|106463.8|106413.8|9
1725501950000|2024-09-05 02:05:50|106464.5|106414.5|106464.5|106414.5|106464.5|106414.5|106464.5|106414.5|1
1725501960000|2024-09-05 02:06:00|106464.3|106414.3|106464.1|106414.1|106464.3|106414.3|106464.1|106414.1|5
1725501970000|2024-09-05 02:06:10|106464|106414|106459.8|106409.8|106464|106414|106459.8|106409.8|9
1725501980000|2024-09-05 02:06:20|106459.5|106409.5|106455.3|106405.3|106459.7|106409.7|106455.3|106405.3|14
1725501990000|2024-09-05 02:06:30|106455.8|106405.8|106458.9|106408.9|106461.9|106411.9|106451.9|106401.9|29
1725502000000|2024-09-05 02:06:40|106460.2|106410.2|106459.8|106409.8|106461.1|106411.1|106457.2|106407.2|21
1725502010000|2024-09-05 02:06:50|106460.2|106410.2|106459.1|106409.1|106462.4|106412.4|106454.4|106404.4|21
1725502020000|2024-09-05 02:07:00|106459.2|106409.2|106462.2|106412.2|106462.2|106412.2|106454.2|106404.2|31
1725502030000|2024-09-05 02:07:10|106460.6|106410.6|106452.4|106402.4|106460.6|106410.6|106450.3|106400.3|15
1725502040000|2024-09-05 02:07:20|106453.9|106403.9|106454.3|106404.3|106456|106406|106453.5|106403.5|9
1725502050000|2024-09-05 02:07:30|106454.2|106404.2|106453.9|106403.9|106454.5|106404.5|106453.4|106403.4|5
1725502060000|2024-09-05 02:07:40|106455.4|106405.4|106457.9|106407.9|106457.9|106407.9|106453.4|106403.4|13
1725502070000|2024-09-05 02:07:50|106458.5|106408.5|106457.3|106407.3|106458.5|106408.5|106457.2|106407.2|8
1725502080000|2024-09-05 02:08:00|106457.7|106407.7|106463.7|106413.7|106470.5|106420.5|106457.7|106407.7|17
1725502090000|2024-09-05 02:08:10|106463.2|106413.2|106459.3|106409.3|106463.4|106413.4|106459.3|106409.3|12
1725502100000|2024-09-05 02:08:20|106459.1|106409.1|106460.3|106410.3|106460.4|106410.4|106456.4|106406.4|13
1725502110000|2024-09-05 02:08:30|106460.5|106410.5|106461.7|106411.7|106461.8|106411.8|106460.5|106410.5|5
1725502120000|2024-09-05 02:08:40|106461.5|106411.5|106460.9|106410.9|106461.5|106411.5|106460.9|106410.9|6
1725502130000|2024-09-05 02:08:50|106461.1|106411.1|106462.2|106412.2|106462.2|106412.2|106461.1|106411.1|6
1725502140000|2024-09-05 02:09:00|106462.4|106412.4|106464.8|106414.8|106464.8|106414.8|106462.4|106412.4|10
1725502150000|2024-09-05 02:09:10|106464.9|106414.9|106464|106414|106464.9|106414.9|106463.2|106413.2|12
1725502160000|2024-09-05 02:09:20|106464.1|106414.1|106466.7|106416.7|106466.7|106416.7|106464|106414|5
1725502170000|2024-09-05 02:09:30|106466.9|106416.9|106466.7|106416.7|106467|106417|106466.7|106416.7|3
1725502180000|2024-09-05 02:09:40|106466.4|106416.4|106465.8|106415.8|106466.4|106416.4|106465|106415|8
1725502190000|2024-09-05 02:09:50|106466|106416|106466.4|106416.4|106467.8|106417.8|106465.3|106415.3|11
1725502200000|2024-09-05 02:10:00|106466.3|106416.3|106467.5|106417.5|106468.2|106418.2|106466.3|106416.3|9
1725502210000|2024-09-05 02:10:10|106467.4|106417.4|106467.1|106417.1|106469.1|106419.1|106467.1|106417.1|10
1725502220000|2024-09-05 02:10:20|106467.2|106417.2|106467.5|106417.5|106467.5|106417.5|106467.2|106417.2|4
1725502230000|2024-09-05 02:10:30|106467.6|106417.6|106468.1|106418.1|106469.8|106419.8|106467.6|106417.6|8
1725502240000|2024-09-05 02:10:40|106468.5|106418.5|106467.5|106417.5|106468.5|106418.5|106467.3|106417.3|4
1725502250000|2024-09-05 02:10:50|106467.3|106417.3|106469.2|106419.2|106469.4|106419.4|106467.3|106417.3|8
1725502260000|2024-09-05 02:11:00|106469|106419|106467.5|106417.5|106469|106419|106467.5|106417.5|7
1725502270000|2024-09-05 02:11:10|106467.6|106417.6|106465.8|106415.8|106467.6|106417.6|106465.3|106415.3|11
1725502280000|2024-09-05 02:11:20|106465.2|106415.2|106464.8|106414.8|106465.2|106415.2|106464.8|106414.8|6
1725502290000|2024-09-05 02:11:30|106464.7|106414.7|106466.4|106416.4|106466.4|106416.4|106464.7|106414.7|4
1725502300000|2024-09-05 02:11:40|106466.6|106416.6|106469.8|106419.8|106474.7|106424.7|106466.6|106416.6|23
1725502310000|2024-09-05 02:11:50|106469.7|106419.7|106469.3|106419.3|106469.7|106419.7|106469.1|106419.1|6
1725502320000|2024-09-05 02:12:00|106469.2|106419.2|106469.3|106419.3|106469.3|106419.3|106469.2|106419.2|2
1725502330000|2024-09-05 02:12:10|106469.5|106419.5|106466.7|106416.7|106470.2|106420.2|106466.7|106416.7|9
1725502340000|2024-09-05 02:12:20|106466.8|106416.8|106463|106413|106466.8|106416.8|106461.1|106411.1|14
1725502350000|2024-09-05 02:12:30|106462.2|106412.2|106459.8|106409.8|106462.3|106412.3|106459.5|106409.5|7
1725502360000|2024-09-05 02:12:40|106460.2|106410.2|106462|106412|106462|106412|106459|106409|12
1725502370000|2024-09-05 02:12:50|106461.9|106411.9|106486.2|106436.2|106490.2|106440.2|106461.9|106411.9|25
1725502380000|2024-09-05 02:13:00|106487.1|106437.1|106484.1|106434.1|106487.1|106437.1|106481.4|106431.4|17
1725502390000|2024-09-05 02:13:10|106484.2|106434.2|106482.8|106432.8|106490.7|106440.7|106482.8|106432.8|29
1725502400000|2024-09-05 02:13:20|106482.7|106432.7|106485.5|106435.5|106485.7|106435.7|106481.1|106431.1|18
1725502410000|2024-09-05 02:13:30|106483.6|106433.6|106491.6|106441.6|106493|106443|106483.6|106433.6|22
1725502420000|2024-09-05 02:13:40|106493.3|106443.3|106482.6|106432.6|106494.2|106444.2|106479.9|106429.9|28
1725502430000|2024-09-05 02:13:50|106480.9|106430.9|106483.2|106433.2|106483.5|106433.5|106480.9|106430.9|8
1725502440000|2024-09-05 02:14:00|106483.4|106433.4|106483.5|106433.5|106483.6|106433.6|106483.4|106433.4|5
1725502450000|2024-09-05 02:14:10|106483.6|106433.6|106485.6|106435.6|106485.6|106435.6|106483.4|106433.4|9
1725502460000|2024-09-05 02:14:20|106485.5|106435.5|106487.9|106437.9|106487.9|106437.9|106485.5|106435.5|10
1725502470000|2024-09-05 02:14:30|106488.3|106438.3|106488.3|106438.3|106490.7|106440.7|106486.3|106436.3|17
1725502480000|2024-09-05 02:14:40|106488.6|106438.6|106490.1|106440.1|106490.1|106440.1|106488.6|106438.6|8
1725502490000|2024-09-05 02:14:50|106490|106440|106489.9|106439.9|106490|106440|106489.9|106439.9|2
1725502500000|2024-09-05 02:15:00|106489.5|106439.5|106494.7|106444.7|106497.4|106447.4|106489.5|106439.5|18
1725502510000|2024-09-05 02:15:10|106494.9|106444.9|106492.3|106442.3|106496.2|106446.2|106488.5|106438.5|16
1725502520000|2024-09-05 02:15:20|106491.9|106441.9|106491.6|106441.6|106492|106442|106491.5|106441.5|5
1725502530000|2024-09-05 02:15:30|106491.5|106441.5|106491.3|106441.3|106492.2|106442.2|106487.2|106437.2|9
1725502540000|2024-09-05 02:15:40|106493.1|106443.1|106493|106443|106493.7|106443.7|106493|106443|6
1725502550000|2024-09-05 02:15:50|106492.9|106442.9|106492.8|106442.8|106493|106443|106492.7|106442.7|6
1725502560000|2024-09-05 02:16:00|106492.6|106442.6|106492.6|106442.6|106492.8|106442.8|106492.5|106442.5|6
1725502570000|2024-09-05 02:16:10|106493.3|106443.3|106494.8|106444.8|106496.7|106446.7|106493.3|106443.3|10
1725502580000|2024-09-05 02:16:20|106494.9|106444.9|106496|106446|106499.4|106449.4|106494.9|106444.9|10
1725502590000|2024-09-05 02:16:30|106495.9|106445.9|106495.5|106445.5|106498.1|106448.1|106495.5|106445.5|7
1725502600000|2024-09-05 02:16:40|106495.9|106445.9|106496.8|106446.8|106496.9|106446.9|106495.9|106445.9|5
1725502610000|2024-09-05 02:16:50|106495.9|106445.9|106495.2|106445.2|106499|106449|106495|106445|11
1725502620000|2024-09-05 02:17:00|106495.7|106445.7|106497.7|106447.7|106499.8|106449.8|106495.7|106445.7|11
1725502630000|2024-09-05 02:17:10|106497.6|106447.6|106498.6|106448.6|106500.1|106450.1|106497.6|106447.6|7
1725502640000|2024-09-05 02:17:20|106498.2|106448.2|106499.7|106449.7|106501.7|106451.7|106498|106448|13
1725502650000|2024-09-05 02:17:30|106499.6|106449.6|106495.5|106445.5|106499.6|106449.6|106494.6|106444.6|16
1725502660000|2024-09-05 02:17:40|106495.4|106445.4|106496.3|106446.3|106497.5|106447.5|106495.4|106445.4|10
1725502670000|2024-09-05 02:17:50|106496.4|106446.4|106495.7|106445.7|106499.8|106449.8|106495|106445|12
1725502680000|2024-09-05 02:18:00|106495.5|106445.5|106493.5|106443.5|106495.5|106445.5|106493.4|106443.4|16
1725502690000|2024-09-05 02:18:10|106493.2|106443.2|106491.1|106441.1|106493.4|106443.4|106491|106441|7
1725502700000|2024-09-05 02:18:20|106491|106441|106489.4|106439.4|106491|106441|106489.3|106439.3|9
1725502710000|2024-09-05 02:18:30|106489.2|106439.2|106487.1|106437.1|106490.9|106440.9|106485.6|106435.6|14
1725502720000|2024-09-05 02:18:40|106487.4|106437.4|106487.3|106437.3|106487.5|106437.5|106487|106437|11
1725502730000|2024-09-05 02:18:50|106487.4|106437.4|106487.9|106437.9|106487.9|106437.9|106487.4|106437.4|10
1725502740000|2024-09-05 02:19:00|106487.8|106437.8|106487.3|106437.3|106487.9|106437.9|106487|106437|13
1725502750000|2024-09-05 02:19:10|106487.1|106437.1|106485.4|106435.4|106487.4|106437.4|106482.3|106432.3|23
1725502760000|2024-09-05 02:19:20|106485.3|106435.3|106486.2|106436.2|106486.2|106436.2|106484.4|106434.4|10
1725502770000|2024-09-05 02:19:30|106485.7|106435.7|106485.4|106435.4|106487.8|106437.8|106483|106433|20
1725502780000|2024-09-05 02:19:40|106485.5|106435.5|106485.8|106435.8|106487.7|106437.7|106483|106433|19
1725502790000|2024-09-05 02:19:50|106485.7|106435.7|106486.4|106436.4|106486.4|106436.4|106483.6|106433.6|9
1725502800000|2024-09-05 02:20:00|106486.5|106436.5|106482.8|106432.8|106488.6|106438.6|106480.5|106430.5|20
1725502810000|2024-09-05 02:20:10|106482.4|106432.4|106477.7|106427.7|106482.4|106432.4|106477.1|106427.1|12
1725502820000|2024-09-05 02:20:20|106477.8|106427.8|106465.1|106415.1|106478.1|106428.1|106465.1|106415.1|30
1725502830000|2024-09-05 02:20:30|106468.9|106418.9|106468.8|106418.8|106471.7|106421.7|106468.2|106418.2|14
1725502840000|2024-09-05 02:20:40|106468.5|106418.5|106469.1|106419.1|106469.1|106419.1|106468.4|106418.4|4
1725502850000|2024-09-05 02:20:50|106468.8|106418.8|106466.5|106416.5|106468.8|106418.8|106466.5|106416.5|4
1725502860000|2024-09-05 02:21:00|106466.6|106416.6|106469.1|106419.1|106469.5|106419.5|106466.2|106416.2|9
1725502870000|2024-09-05 02:21:10|106468.9|106418.9|106467.8|106417.8|106468.9|106418.9|106467.8|106417.8|9
1725502880000|2024-09-05 02:21:20|106467.7|106417.7|106466.2|106416.2|106468.1|106418.1|106466.2|106416.2|6
1725502890000|2024-09-05 02:21:30|106465.8|106415.8|106463.7|106413.7|106465.8|106415.8|106462.1|106412.1|9
1725502900000|2024-09-05 02:21:40|106465.1|106415.1|106465|106415|106466.4|106416.4|106464.3|106414.3|14
1725502910000|2024-09-05 02:21:50|106464.9|106414.9|106464.8|106414.8|106464.9|106414.9|106464.7|106414.7|5
1725502920000|2024-09-05 02:22:00|106464.9|106414.9|106464.1|106414.1|106469.7|106419.7|106464.1|106414.1|12
1725502930000|2024-09-05 02:22:10|106461.7|106411.7|106467.1|106417.1|106467.3|106417.3|106461.7|106411.7|18
1725502940000|2024-09-05 02:22:20|106467.2|106417.2|106462.2|106412.2|106467.6|106417.6|106461.9|106411.9|20
1725502950000|2024-09-05 02:22:30|106461.9|106411.9|106462.5|106412.5|106467|106417|106461.9|106411.9|14
1725502960000|2024-09-05 02:22:40|106462.2|106412.2|106461.8|106411.8|106462.5|106412.5|106461.4|106411.4|6
1725502970000|2024-09-05 02:22:50|106461.7|106411.7|106462.7|106412.7|106463.1|106413.1|106459.5|106409.5|13
1725502980000|2024-09-05 02:23:00|106462.3|106412.3|106460.8|106410.8|106462.6|106412.6|106460.4|106410.4|10
1725502990000|2024-09-05 02:23:10|106460.9|106410.9|106462.6|106412.6|106462.9|106412.9|106460.9|106410.9|9
1725503000000|2024-09-05 02:23:20|106462.5|106412.5|106462.9|106412.9|106463|106413|106462.5|106412.5|4
1725503010000|2024-09-05 02:23:30|106462.5|106412.5|106466.9|106416.9|106467.6|106417.6|106462.4|106412.4|12
1725503020000|2024-09-05 02:23:40|106467|106417|106466.4|106416.4|106467|106417|106464.5|106414.5|12
1725503030000|2024-09-05 02:23:50|106466.3|106416.3|106460.1|106410.1|106466.3|106416.3|106458.3|106408.3|29
1725503040000|2024-09-05 02:24:00|106460|106410|106460.6|106410.6|106462.8|106412.8|106457|106407|26
1725503050000|2024-09-05 02:24:10|106460.3|106410.3|106458.5|106408.5|106462.8|106412.8|106453.9|106403.9|39
1725503060000|2024-09-05 02:24:20|106458.7|106408.7|106463.8|106413.8|106463.9|106413.9|106458.7|106408.7|13
1725503070000|2024-09-05 02:24:30|106464.2|106414.2|106465.4|106415.4|106467.7|106417.7|106464.2|106414.2|8
1725503080000|2024-09-05 02:24:40|106464.7|106414.7|106467.9|106417.9|106468.3|106418.3|106464.7|106414.7|9
1725503090000|2024-09-05 02:24:50|106468.1|106418.1|106467.8|106417.8|106469.1|106419.1|106467.7|106417.7|7
1725503100000|2024-09-05 02:25:00|106467.9|106417.9|106466.7|106416.7|106467.9|106417.9|106466.4|106416.4|5
1725503110000|2024-09-05 02:25:10|106466.8|106416.8|106463.3|106413.3|106466.8|106416.8|106463.3|106413.3|8
1725503120000|2024-09-05 02:25:20|106468.6|106418.6|106467.6|106417.6|106469.2|106419.2|106464|106414|16
1725503130000|2024-09-05 02:25:30|106467.8|106417.8|106469.8|106419.8|106470.4|106420.4|106467.8|106417.8|10
1725503140000|2024-09-05 02:25:40|106469.9|106419.9|106471.4|106421.4|106477.6|106427.6|106469.2|106419.2|25
1725503150000|2024-09-05 02:25:50|106471.5|106421.5|106471.6|106421.6|106471.7|106421.7|106471.3|106421.3|5
1725503160000|2024-09-05 02:26:00|106471.7|106421.7|106469.2|106419.2|106477.9|106427.9|106466.7|106416.7|32
1725503170000|2024-09-05 02:26:10|106469.1|106419.1|106467.4|106417.4|106469.2|106419.2|106464.9|106414.9|10
1725503180000|2024-09-05 02:26:20|106467.3|106417.3|106468.1|106418.1|106468.4|106418.4|106467.3|106417.3|7
1725503190000|2024-09-05 02:26:30|106471.1|106421.1|106468.9|106418.9|106471.1|106421.1|106468.7|106418.7|9
1725503200000|2024-09-05 02:26:40|106468.6|106418.6|106468.1|106418.1|106469.2|106419.2|106466.9|106416.9|20
1725503210000|2024-09-05 02:26:50|106468.3|106418.3|106464.2|106414.2|106470.7|106420.7|106462.6|106412.6|30
1725503220000|2024-09-05 02:27:00|106464.1|106414.1|106461|106411|106464.1|106414.1|106458.4|106408.4|17
1725503230000|2024-09-05 02:27:10|106460.9|106410.9|106461.4|106411.4|106461.5|106411.5|106460.9|106410.9|5
1725503240000|2024-09-05 02:27:20|106461.5|106411.5|106461.5|106411.5|106461.5|106411.5|106461.5|106411.5|1
1725503250000|2024-09-05 02:27:30|106461.4|106411.4|106462.4|106412.4|106462.4|106412.4|106461.4|106411.4|7
1725503260000|2024-09-05 02:27:40|106462.5|106412.5|106462.3|106412.3|106464.1|106414.1|106462.3|106412.3|8
1725503270000|2024-09-05 02:27:50|106462.2|106412.2|106462.6|106412.6|106462.7|106412.7|106462.2|106412.2|4
1725503280000|2024-09-05 02:28:00|106462.3|106412.3|106460.7|106410.7|106462.3|106412.3|106460.7|106410.7|8
1725503290000|2024-09-05 02:28:10|106461.2|106411.2|106462|106412|106462|106412|106460.8|106410.8|6
1725503300000|2024-09-05 02:28:20|106461.9|106411.9|106462.7|106412.7|106463.8|106413.8|106460.3|106410.3|16
1725503310000|2024-09-05 02:28:30|106462.9|106412.9|106463.9|106413.9|106463.9|106413.9|106462.6|106412.6|7
1725503320000|2024-09-05 02:28:40|106464|106414|106461.6|106411.6|106464.8|106414.8|106461.5|106411.5|8
1725503330000|2024-09-05 02:28:50|106461.5|106411.5|106464.7|106414.7|106464.7|106414.7|106460.3|106410.3|17
1725503340000|2024-09-05 02:29:00|106464.6|106414.6|106464.5|106414.5|106464.6|106414.6|106464.4|106414.4|3
1725503350000|2024-09-05 02:29:10|106464.9|106414.9|106465|106415|106465|106415|106464.9|106414.9|2
1725503360000|2024-09-05 02:29:20|106464.9|106414.9|106464.5|106414.5|106465.1|106415.1|106464.5|106414.5|8
1725503370000|2024-09-05 02:29:30|106464.2|106414.2|106464.5|106414.5|106464.5|106414.5|106464.2|106414.2|4
1725503380000|2024-09-05 02:29:40|106464.3|106414.3|106464.3|106414.3|106464.5|106414.5|106464.2|106414.2|5
1725503390000|2024-09-05 02:29:50|106464.5|106414.5|106464.1|106414.1|106464.5|106414.5|106463.8|106413.8|4
1725503400000|2024-09-05 02:30:00|106463.9|106413.9|106458.2|106408.2|106465|106415|106458.1|106408.1|16
1725503410000|2024-09-05 02:30:10|106458.4|106408.4|106459.3|106409.3|106459.5|106409.5|106458.4|106408.4|7
1725503420000|2024-09-05 02:30:20|106459|106409|106452.8|106402.8|106459|106409|106452.8|106402.8|13
1725503430000|2024-09-05 02:30:30|106452.9|106402.9|106451.2|106401.2|106452.9|106402.9|106451.2|106401.2|8
1725503440000|2024-09-05 02:30:40|106449.5|106399.5|106438.6|106388.6|106449.5|106399.5|106437.9|106387.9|42
1725503450000|2024-09-05 02:30:50|106438.5|106388.5|106438.5|106388.5|106439.9|106389.9|106433.8|106383.8|36
1725503460000|2024-09-05 02:31:00|106438.4|106388.4|106437.4|106387.4|106442.6|106392.6|106430.8|106380.8|28
1725503470000|2024-09-05 02:31:10|106437|106387|106448.8|106398.8|106449.2|106399.2|106433.3|106383.3|40
1725503480000|2024-09-05 02:31:20|106446.6|106396.6|106452|106402|106452|106402|106446.6|106396.6|16
1725503490000|2024-09-05 02:31:30|106454.8|106404.8|106453|106403|106455.6|106405.6|106451.9|106401.9|21
1725503500000|2024-09-05 02:31:40|106452.8|106402.8|106458.2|106408.2|106458.2|106408.2|106452.3|106402.3|14
1725503510000|2024-09-05 02:31:50|106457.9|106407.9|106461.4|106411.4|106461.4|106411.4|106457.9|106407.9|32
1725503520000|2024-09-05 02:32:00|106460.9|106410.9|106462.3|106412.3|106462.7|106412.7|106460.7|106410.7|19
1725503530000|2024-09-05 02:32:10|106462.8|106412.8|106464.6|106414.6|106464.9|106414.9|106462.8|106412.8|27
1725503540000|2024-09-05 02:32:20|106464.1|106414.1|106467|106417|106469.7|106419.7|106464.1|106414.1|26
1725503550000|2024-09-05 02:32:30|106466.9|106416.9|106466.5|106416.5|106470.4|106420.4|106466.5|106416.5|27
1725503560000|2024-09-05 02:32:40|106466.7|106416.7|106465.2|106415.2|106467.8|106417.8|106462.7|106412.7|19
1725503570000|2024-09-05 02:32:50|106465.6|106415.6|106467.3|106417.3|106467.3|106417.3|106465.5|106415.5|7
1725503580000|2024-09-05 02:33:00|106467.4|106417.4|106469.4|106419.4|106471.1|106421.1|106467.4|106417.4|9
1725503590000|2024-09-05 02:33:10|106469.3|106419.3|106469.8|106419.8|106472.8|106422.8|106467.4|106417.4|12
1725503600000|2024-09-05 02:33:20|106470.4|106420.4|106471|106421|106471|106421|106470.4|106420.4|7
1725503610000|2024-09-05 02:33:30|106471.1|106421.1|106468.8|106418.8|106471.1|106421.1|106468.8|106418.8|14
1725503620000|2024-09-05 02:33:40|106469.6|106419.6|106468.1|106418.1|106469.6|106419.6|106467.3|106417.3|5
1725503630000|2024-09-05 02:33:50|106467.1|106417.1|106468|106418|106471.9|106421.9|106467.1|106417.1|8
1725503640000|2024-09-05 02:34:00|106467.8|106417.8|106467.5|106417.5|106471.3|106421.3|106467.5|106417.5|5
1725503650000|2024-09-05 02:34:10|106467.8|106417.8|106467.2|106417.2|106468.2|106418.2|106467.2|106417.2|3
1725503660000|2024-09-05 02:34:20|106467.1|106417.1|106467.2|106417.2|106471.8|106421.8|106466.5|106416.5|6
1725503670000|2024-09-05 02:34:30|106467.3|106417.3|106470.9|106420.9|106470.9|106420.9|106467.2|106417.2|3
1725503680000|2024-09-05 02:34:40|106466.7|106416.7|106466.7|106416.7|106468.3|106418.3|106466.6|106416.6|7
1725503690000|2024-09-05 02:34:50|106466.8|106416.8|106467.5|106417.5|106470.7|106420.7|106466.5|106416.5|7
1725503700000|2024-09-05 02:35:00|106467.2|106417.2|106459.5|106409.5|106467.7|106417.7|106459.4|106409.4|19
1725503710000|2024-09-05 02:35:10|106459.4|106409.4|106460|106410|106460|106410|106459.3|106409.3|8
1725503720000|2024-09-05 02:35:20|106459.7|106409.7|106460.3|106410.3|106460.3|106410.3|106459.7|106409.7|4
1725503730000|2024-09-05 02:35:30|106460.2|106410.2|106460|106410|106463.4|106413.4|106457.3|106407.3|21
1725503740000|2024-09-05 02:35:40|106460.1|106410.1|106459.6|106409.6|106460.1|106410.1|106459.6|106409.6|4
1725503750000|2024-09-05 02:35:50|106459.4|106409.4|106462.6|106412.6|106462.6|106412.6|106459|106409|16
1725503760000|2024-09-05 02:36:00|106461.8|106411.8|106464.4|106414.4|106468.1|106418.1|106459.4|106409.4|19
1725503770000|2024-09-05 02:36:10|106464.1|106414.1|106466.1|106416.1|106466.2|106416.2|106464.1|106414.1|9
1725503780000|2024-09-05 02:36:20|106466.4|106416.4|106467.1|106417.1|106469.5|106419.5|106465|106415|16
1725503790000|2024-09-05 02:36:30|106467.2|106417.2|106466.3|106416.3|106468.4|106418.4|106466.3|106416.3|11
1725503800000|2024-09-05 02:36:40|106466.2|106416.2|106464.8|106414.8|106468.2|106418.2|106464.1|106414.1|10
1725503810000|2024-09-05 02:36:50|106465.3|106415.3|106464.7|106414.7|106465.5|106415.5|106463.4|106413.4|8
1725503820000|2024-09-05 02:37:00|106464.6|106414.6|106464.5|106414.5|106464.6|106414.6|106464.2|106414.2|4
1725503830000|2024-09-05 02:37:10|106464.7|106414.7|106464.6|106414.6|106464.7|106414.7|106464.3|106414.3|4
1725503840000|2024-09-05 02:37:20|106464.5|106414.5|106463.4|106413.4|106464.5|106414.5|106463.4|106413.4|6
1725503850000|2024-09-05 02:37:30|106463.9|106413.9|106464.6|106414.6|106468.9|106418.9|106460.7|106410.7|22
1725503860000|2024-09-05 02:37:40|106464.5|106414.5|106465.2|106415.2|106467.6|106417.6|106464.5|106414.5|14
1725503870000|2024-09-05 02:37:50|106464.9|106414.9|106464.5|106414.5|106464.9|106414.9|106464.3|106414.3|4
1725503880000|2024-09-05 02:38:00|106464.4|106414.4|106464.9|106414.9|106464.9|106414.9|106464.4|106414.4|3
1725503890000|2024-09-05 02:38:10|106465.3|106415.3|106467|106417|106471.1|106421.1|106463.8|106413.8|13
1725503900000|2024-09-05 02:38:20|106467.4|106417.4|106468.7|106418.7|106468.7|106418.7|106467.4|106417.4|7
1725503910000|2024-09-05 02:38:30|106468.8|106418.8|106468.3|106418.3|106469.2|106419.2|106468.3|106418.3|3
1725503920000|2024-09-05 02:38:40|106468.1|106418.1|106469.3|106419.3|106469.3|106419.3|106468.1|106418.1|6
1725503930000|2024-09-05 02:38:50|106469.4|106419.4|106469.3|106419.3|106469.7|106419.7|106469.3|106419.3|5
1725503940000|2024-09-05 02:39:00|106469.2|106419.2|106470.2|106420.2|106470.2|106420.2|106469.2|106419.2|5
1725503950000|2024-09-05 02:39:10|106470.5|106420.5|106470.7|106420.7|106470.8|106420.8|106470.5|106420.5|4
1725503960000|2024-09-05 02:39:20|106470.5|106420.5|106469.4|106419.4|106470.5|106420.5|106469.4|106419.4|6
1725503970000|2024-09-05 02:39:30|106469.1|106419.1|106469|106419|106469.1|106419.1|106468.8|106418.8|4
1725503980000|2024-09-05 02:39:40|106467.8|106417.8|106468.4|106418.4|106468.6|106418.6|106467.8|106417.8|4
1725503990000|2024-09-05 02:39:50|106468.3|106418.3|106468.6|106418.6|106468.9|106418.9|106467.9|106417.9|20
1725504000000|2024-09-05 02:40:00|106468.9|106418.9|106469.2|106419.2|106469.6|106419.6|106468.4|106418.4|10
1725504010000|2024-09-05 02:40:10|106468.8|106418.8|106469.1|106419.1|106469.1|106419.1|106468|106418|8
1725504020000|2024-09-05 02:40:20|106469.5|106419.5|106471.6|106421.6|106474.2|106424.2|106468.4|106418.4|13
1725504030000|2024-09-05 02:40:30|106471.4|106421.4|106471.8|106421.8|106471.8|106421.8|106471.1|106421.1|6
1725504040000|2024-09-05 02:40:40|106471.7|106421.7|106470.5|106420.5|106471.7|106421.7|106470.5|106420.5|4
1725504050000|2024-09-05 02:40:50|106472.9|106422.9|106469.6|106419.6|106472.9|106422.9|106469.3|106419.3|12
1725504060000|2024-09-05 02:41:00|106470.1|106420.1|106469|106419|106474.1|106424.1|106468.9|106418.9|18
1725504070000|2024-09-05 02:41:10|106468.9|106418.9|106467.6|106417.6|106468.9|106418.9|106467|106417|13
1725504080000|2024-09-05 02:41:20|106467.5|106417.5|106468.1|106418.1|106468.1|106418.1|106467.4|106417.4|6
1725504090000|2024-09-05 02:41:30|106468.5|106418.5|106469.2|106419.2|106470|106420|106468.5|106418.5|8
1725504100000|2024-09-05 02:41:40|106468.8|106418.8|106468.6|106418.6|106468.8|106418.8|106468.6|106418.6|2
1725504110000|2024-09-05 02:41:50|106468.8|106418.8|106470.4|106420.4|106470.8|106420.8|106468.8|106418.8|8
1725504120000|2024-09-05 02:42:00|106472|106422|106467.3|106417.3|106474.5|106424.5|106465.7|106415.7|12
1725504130000|2024-09-05 02:42:10|106469.7|106419.7|106470.1|106420.1|106470.1|106420.1|106467.3|106417.3|4
1725504140000|2024-09-05 02:42:20|106467.7|106417.7|106469.1|106419.1|106470.5|106420.5|106467.6|106417.6|11
1725504150000|2024-09-05 02:42:30|106468.8|106418.8|106468.8|106418.8|106469.4|106419.4|106468.8|106418.8|4
1725504160000|2024-09-05 02:42:40|106470.8|106420.8|106470.9|106420.9|106471.7|106421.7|106470.7|106420.7|7
1725504170000|2024-09-05 02:42:50|106470.2|106420.2|106468.5|106418.5|106472.8|106422.8|106468.5|106418.5|14
1725504180000|2024-09-05 02:43:00|106468.6|106418.6|106468.3|106418.3|106468.8|106418.8|106467.6|106417.6|5
1725504190000|2024-09-05 02:43:10|106469.8|106419.8|106465.6|106415.6|106470.8|106420.8|106465.5|106415.5|13
1725504200000|2024-09-05 02:43:20|106464.9|106414.9|106464.2|106414.2|106464.9|106414.9|106463.6|106413.6|9
1725504210000|2024-09-05 02:43:30|106464.5|106414.5|106461.1|106411.1|106464.5|106414.5|106457.4|106407.4|14
1725504220000|2024-09-05 02:43:40|106461.7|106411.7|106462.1|106412.1|106462.1|106412.1|106461.6|106411.6|6
1725504230000|2024-09-05 02:43:50|106461.7|106411.7|106462.6|106412.6|106462.6|106412.6|106461.7|106411.7|3
1725504240000|2024-09-05 02:44:00|106462.3|106412.3|106463.7|106413.7|106463.9|106413.9|106462.3|106412.3|5
1725504250000|2024-09-05 02:44:10|106463.8|106413.8|106464.1|106414.1|106464.1|106414.1|106463.7|106413.7|4
1725504260000|2024-09-05 02:44:20|106464.5|106414.5|106464.1|106414.1|106465|106415|106464.1|106414.1|6
1725504270000|2024-09-05 02:44:30|106463.4|106413.4|106463.3|106413.3|106463.4|106413.4|106463.3|106413.3|4
1725504280000|2024-09-05 02:44:40|106464.2|106414.2|106464.4|106414.4|106465.1|106415.1|106464.2|106414.2|4
1725504290000|2024-09-05 02:44:50|106464.3|106414.3|106457.9|106407.9|106465.7|106415.7|106455.8|106405.8|22
1725504300000|2024-09-05 02:45:00|106459.8|106409.8|106461|106411|106461.3|106411.3|106458.8|106408.8|9
1725504310000|2024-09-05 02:45:10|106461.1|106411.1|106464.8|106414.8|106466.6|106416.6|106460.9|106410.9|9
1725504320000|2024-09-05 02:45:20|106463.8|106413.8|106466.8|106416.8|106466.8|106416.8|106463.6|106413.6|9
1725504330000|2024-09-05 02:45:30|106465.6|106415.6|106465.6|106415.6|106466.8|106416.8|106464.7|106414.7|10
1725504340000|2024-09-05 02:45:40|106467.4|106417.4|106464.2|106414.2|106468.7|106418.7|106464.2|106414.2|11
1725504350000|2024-09-05 02:45:50|106464.6|106414.6|106465.2|106415.2|106466.4|106416.4|106464.1|106414.1|11
1725504360000|2024-09-05 02:46:00|106463.2|106413.2|106467.1|106417.1|106467.7|106417.7|106463.2|106413.2|19
1725504370000|2024-09-05 02:46:10|106466.6|106416.6|106463.3|106413.3|106466.6|106416.6|106463.3|106413.3|9
1725504380000|2024-09-05 02:46:20|106463.4|106413.4|106463.4|106413.4|106463.4|106413.4|106463.3|106413.3|3
1725504390000|2024-09-05 02:46:30|106463|106413|106461.5|106411.5|106463|106413|106461.5|106411.5|7
1725504400000|2024-09-05 02:46:40|106462.1|106412.1|106460|106410|106462.1|106412.1|106455.2|106405.2|14
1725504410000|2024-09-05 02:46:50|106461.6|106411.6|106460.9|106410.9|106461.6|106411.6|106459.7|106409.7|11
1725504420000|2024-09-05 02:47:00|106461|106411|106461.7|106411.7|106463.1|106413.1|106455.2|106405.2|17
1725504430000|2024-09-05 02:47:10|106460.8|106410.8|106461.7|106411.7|106461.7|106411.7|106460.8|106410.8|3
1725504440000|2024-09-05 02:47:20|106461.5|106411.5|106462.9|106412.9|106465.9|106415.9|106461.5|106411.5|23
1725504450000|2024-09-05 02:47:30|106463.4|106413.4|106463.6|106413.6|106464.3|106414.3|106463.1|106413.1|6
1725504460000|2024-09-05 02:47:40|106463.5|106413.5|106461.7|106411.7|106463.6|106413.6|106461.7|106411.7|6
1725504470000|2024-09-05 02:47:50|106462.1|106412.1|106465.1|106415.1|106466.6|106416.6|106462.1|106412.1|11
1725504480000|2024-09-05 02:48:00|106465.5|106415.5|106465.5|106415.5|106465.7|106415.7|106465.5|106415.5|4
1725504490000|2024-09-05 02:48:10|106465.4|106415.4|106465.4|106415.4|106465.4|106415.4|106465.4|106415.4|1
1725504500000|2024-09-05 02:48:20|106464.8|106414.8|106463.5|106413.5|106464.8|106414.8|106463.5|106413.5|3
1725504510000|2024-09-05 02:48:30|106464.1|106414.1|106467.5|106417.5|106469.9|106419.9|106462.7|106412.7|17
1725504520000|2024-09-05 02:48:40|106467.7|106417.7|106468.3|106418.3|106471.1|106421.1|106467.7|106417.7|11
1725504530000|2024-09-05 02:48:50|106468.2|106418.2|106468|106418|106469.6|106419.6|106466.6|106416.6|11
1725504540000|2024-09-05 02:49:00|106471|106421|106467.8|106417.8|106471|106421|106467.8|106417.8|13
1725504550000|2024-09-05 02:49:10|106466.7|106416.7|106463.8|106413.8|106466.9|106416.9|106463.5|106413.5|15
1725504560000|2024-09-05 02:49:20|106464.5|106414.5|106464|106414|106464.5|106414.5|106463.7|106413.7|7
1725504570000|2024-09-05 02:49:30|106464.4|106414.4|106465|106415|106465|106415|106464.2|106414.2|5
1725504580000|2024-09-05 02:49:40|106465.3|106415.3|106465.8|106415.8|106465.9|106415.9|106465.3|106415.3|3
1725504590000|2024-09-05 02:49:50|106465.1|106415.1|106465|106415|106465.1|106415.1|106465|106415|4
1725504600000|2024-09-05 02:50:00|106465.3|106415.3|106464|106414|106467.1|106417.1|106464|106414|10
1725504610000|2024-09-05 02:50:10|106463.8|106413.8|106463.4|106413.4|106463.8|106413.8|106461.3|106411.3|11
1725504620000|2024-09-05 02:50:20|106463.1|106413.1|106462.5|106412.5|106463.1|106413.1|106462.5|106412.5|2
1725504630000|2024-09-05 02:50:30|106461.6|106411.6|106457.7|106407.7|106461.6|106411.6|106455.3|106405.3|35
1725504640000|2024-09-05 02:50:40|106458.1|106408.1|106457.6|106407.6|106460.2|106410.2|106454.7|106404.7|27
1725504650000|2024-09-05 02:50:50|106457.1|106407.1|106459.3|106409.3|106461.4|106411.4|106457.1|106407.1|22
1725504660000|2024-09-05 02:51:00|106459.4|106409.4|106459.7|106409.7|106461.9|106411.9|106455.8|106405.8|21
1725504670000|2024-09-05 02:51:10|106460|106410|106457.5|106407.5|106460|106410|106450.4|106400.4|39
1725504680000|2024-09-05 02:51:20|106457.4|106407.4|106457.1|106407.1|106461.2|106411.2|106457.1|106407.1|12
1725504690000|2024-09-05 02:51:30|106457.2|106407.2|106457.7|106407.7|106457.7|106407.7|106457.1|106407.1|5
1725504700000|2024-09-05 02:51:40|106457.8|106407.8|106457.8|106407.8|106457.8|106407.8|106457.8|106407.8|1
1725504710000|2024-09-05 02:51:50|106457.5|106407.5|106457.8|106407.8|106457.8|106407.8|106457.1|106407.1|5
1725504720000|2024-09-05 02:52:00|106457.4|106407.4|106456.7|106406.7|106457.8|106407.8|106456.7|106406.7|18
1725504730000|2024-09-05 02:52:10|106456.8|106406.8|106457.7|106407.7|106457.7|106407.7|106456.3|106406.3|12
1725504740000|2024-09-05 02:52:20|106457.8|106407.8|106458.5|106408.5|106458.6|106408.6|106457.8|106407.8|10
1725504750000|2024-09-05 02:52:30|106458.4|106408.4|106458.7|106408.7|106458.7|106408.7|106457.8|106407.8|7
1725504760000|2024-09-05 02:52:40|106458.9|106408.9|106459.5|106409.5|106461.6|106411.6|106455.3|106405.3|26
1725504770000|2024-09-05 02:52:50|106459.8|106409.8|106458|106408|106463.3|106413.3|106453.8|106403.8|23
1725504780000|2024-09-05 02:53:00|106458.3|106408.3|106458.9|106408.9|106466.3|106416.3|106455.2|106405.2|37
1725504790000|2024-09-05 02:53:10|106459.4|106409.4|106457.5|106407.5|106461.2|106411.2|106457.5|106407.5|18
1725504800000|2024-09-05 02:53:20|106457.4|106407.4|106462.1|106412.1|106463.7|106413.7|106455.6|106405.6|28
1725504810000|2024-09-05 02:53:30|106462.4|106412.4|106462.9|106412.9|106462.9|106412.9|106461.9|106411.9|9
1725504820000|2024-09-05 02:53:40|106463|106413|106462.5|106412.5|106463|106413|106462.5|106412.5|4
1725504830000|2024-09-05 02:53:50|106462.2|106412.2|106461.9|106411.9|106462.7|106412.7|106459.9|106409.9|15
1725504840000|2024-09-05 02:54:00|106462.1|106412.1|106464|106414|106464.3|106414.3|106461.3|106411.3|12
1725504850000|2024-09-05 02:54:10|106461|106411|106464.5|106414.5|106464.6|106414.6|106461|106411|12
1725504860000|2024-09-05 02:54:20|106464.7|106414.7|106464.3|106414.3|106465.8|106415.8|106463.9|106413.9|11
1725504870000|2024-09-05 02:54:30|106464.8|106414.8|106463.1|106413.1|106470.5|106420.5|106462.6|106412.6|23
1725504880000|2024-09-05 02:54:40|106463.2|106413.2|106465.6|106415.6|106466.3|106416.3|106463.2|106413.2|20
1725504890000|2024-09-05 02:54:50|106465.9|106415.9|106466.4|106416.4|106466.9|106416.9|106465.6|106415.6|13
1725504900000|2024-09-05 02:55:00|106466|106416|106467.1|106417.1|106468.5|106418.5|106464.3|106414.3|14
1725504910000|2024-09-05 02:55:10|106467.4|106417.4|106466.3|106416.3|106470|106420|106465.9|106415.9|13
1725504920000|2024-09-05 02:55:20|106466.4|106416.4|106468.9|106418.9|106469.2|106419.2|106466.4|106416.4|11
1725504930000|2024-09-05 02:55:30|106468.1|106418.1|106470.6|106420.6|106472.6|106422.6|106468.1|106418.1|10
1725504940000|2024-09-05 02:55:40|106470.3|106420.3|106470.1|106420.1|106470.4|106420.4|106470.1|106420.1|5
1725504950000|2024-09-05 02:55:50|106470|106420|106469.9|106419.9|106470|106420|106469.9|106419.9|6
1725504960000|2024-09-05 02:56:00|106470|106420|106468.1|106418.1|106470|106420|106468.1|106418.1|7
1725504970000|2024-09-05 02:56:10|106467.9|106417.9|106469.3|106419.3|106469.5|106419.5|106467.8|106417.8|7
1725504980000|2024-09-05 02:56:20|106471.1|106421.1|106468.1|106418.1|106472.6|106422.6|106468.1|106418.1|15
1725504990000|2024-09-05 02:56:30|106468.2|106418.2|106467.9|106417.9|106468.3|106418.3|106465.7|106415.7|10
1725505000000|2024-09-05 02:56:40|106469.1|106419.1|106469.1|106419.1|106472.6|106422.6|106469.1|106419.1|7
1725505010000|2024-09-05 02:56:50|106468.7|106418.7|106467.9|106417.9|106469.6|106419.6|106467.8|106417.8|9
1725505020000|2024-09-05 02:57:00|106467.8|106417.8|106467.7|106417.7|106471.7|106421.7|106467.3|106417.3|10
1725505030000|2024-09-05 02:57:10|106466.8|106416.8|106467|106417|106467.1|106417.1|106466.7|106416.7|5
1725505040000|2024-09-05 02:57:20|106466.8|106416.8|106464.9|106414.9|106467.9|106417.9|106464.6|106414.6|9
1725505050000|2024-09-05 02:57:30|106465|106415|106466.6|106416.6|106468|106418|106465|106415|9
1725505060000|2024-09-05 02:57:40|106466.3|106416.3|106467.3|106417.3|106467.3|106417.3|106466.3|106416.3|3
1725505070000|2024-09-05 02:57:50|106467.4|106417.4|106467.2|106417.2|106467.5|106417.5|106467.2|106417.2|3
1725505080000|2024-09-05 02:58:00|106467.3|106417.3|106466.2|106416.2|106468.7|106418.7|106466.2|106416.2|13
1725505090000|2024-09-05 02:58:10|106466.5|106416.5|106463.3|106413.3|106466.5|106416.5|106463.3|106413.3|14
1725505100000|2024-09-05 02:58:20|106464.1|106414.1|106465.8|106415.8|106465.8|106415.8|106464.1|106414.1|3
1725505110000|2024-09-05 02:58:30|106465.9|106415.9|106463.3|106413.3|106465.9|106415.9|106463.3|106413.3|6
1725505120000|2024-09-05 02:58:40|106462.8|106412.8|106464.8|106414.8|106464.8|106414.8|106462.1|106412.1|10
1725505130000|2024-09-05 02:58:50|106464.7|106414.7|106464.8|106414.8|106464.8|106414.8|106464.7|106414.7|2
1725505140000|2024-09-05 02:59:00|106465.4|106415.4|106465.9|106415.9|106465.9|106415.9|106465.4|106415.4|3
1725505150000|2024-09-05 02:59:10|106466|106416|106465.4|106415.4|106466.1|106416.1|106465.4|106415.4|6
1725505160000|2024-09-05 02:59:20|106465.5|106415.5|106465.4|106415.4|106465.5|106415.5|106465.4|106415.4|2
1725505170000|2024-09-05 02:59:30|106465.3|106415.3|106463.6|106413.6|106465.4|106415.4|106463.4|106413.4|6
1725505180000|2024-09-05 02:59:40|106463.8|106413.8|106463.9|106413.9|106464.1|106414.1|106463.8|106413.8|3
1725505190000|2024-09-05 02:59:50|106465.1|106415.1|106465.9|106415.9|106465.9|106415.9|106464.6|106414.6|7
1725505200000|2024-09-05 03:00:00|106466.2|106416.2|106468.2|106418.2|106469.8|106419.8|106465.9|106415.9|22
1725505210000|2024-09-05 03:00:10|106467.9|106417.9|106468.2|106418.2|106468.2|106418.2|106467.7|106417.7|5
1725505220000|2024-09-05 03:00:20|106468.1|106418.1|106467.6|106417.6|106468.1|106418.1|106467.5|106417.5|4
1725505230000|2024-09-05 03:00:30|106466.6|106416.6|106465.8|106415.8|106466.6|106416.6|106465.8|106415.8|4
1725505240000|2024-09-05 03:00:40|106466.3|106416.3|106465.9|106415.9|106466.8|106416.8|106465.9|106415.9|5
1725505250000|2024-09-05 03:00:50|106465.6|106415.6|106464.9|106414.9|106465.6|106415.6|106464.9|106414.9|4
1725505260000|2024-09-05 03:01:00|106465.2|106415.2|106462.9|106412.9|106465.2|106415.2|106460.7|106410.7|12
1725505270000|2024-09-05 03:01:10|106463|106413|106465.8|106415.8|106465.8|106415.8|106463|106413|7
1725505280000|2024-09-05 03:01:20|106466.8|106416.8|106467.2|106417.2|106467.7|106417.7|106466.8|106416.8|6
1725505290000|2024-09-05 03:01:30|106467.3|106417.3|106466.8|106416.8|106467.3|106417.3|106466.8|106416.8|3
1725505300000|2024-09-05 03:01:40|106466.6|106416.6|106465.1|106415.1|106467.1|106417.1|106463.7|106413.7|19
1725505310000|2024-09-05 03:01:50|106463.2|106413.2|106467|106417|106467|106417|106463.2|106413.2|10
1725505320000|2024-09-05 03:02:00|106466.9|106416.9|106467.3|106417.3|106467.3|106417.3|106466.9|106416.9|3
1725505330000|2024-09-05 03:02:10|106467.4|106417.4|106464.8|106414.8|106467.4|106417.4|106464.7|106414.7|10
1725505340000|2024-09-05 03:02:20|106464.6|106414.6|106464.9|106414.9|106465.2|106415.2|106464.6|106414.6|4
1725505350000|2024-09-05 03:02:30|106464.8|106414.8|106465.1|106415.1|106465.1|106415.1|106464.8|106414.8|2
1725505360000|2024-09-05 03:02:40|106465|106415|106464.3|106414.3|106465|106415|106463.7|106413.7|5
1725505370000|2024-09-05 03:02:50|106464.4|106414.4|106463.2|106413.2|106464.5|106414.5|106463.2|106413.2|5
1725505380000|2024-09-05 03:03:00|106463.6|106413.6|106464.8|106414.8|106464.8|106414.8|106462.8|106412.8|14
1725505390000|2024-09-05 03:03:10|106465.2|106415.2|106462.7|106412.7|106465.2|106415.2|106462|106412|21
1725505400000|2024-09-05 03:03:20|106462.6|106412.6|106462.7|106412.7|106463|106413|106459.9|106409.9|12
1725505410000|2024-09-05 03:03:30|106462.8|106412.8|106462.2|106412.2|106463.9|106413.9|106459.7|106409.7|27
1725505420000|2024-09-05 03:03:40|106462.4|106412.4|106460.2|106410.2|106463.8|106413.8|106456.5|106406.5|15
1725505430000|2024-09-05 03:03:50|106460|106410|106460.6|106410.6|106460.9|106410.9|106457.2|106407.2|17
1725505440000|2024-09-05 03:04:00|106461.1|106411.1|106460.2|106410.2|106462.4|106412.4|106460.2|106410.2|7
1725505450000|2024-09-05 03:04:10|106461.4|106411.4|106462.4|106412.4|106462.4|106412.4|106461.1|106411.1|7
1725505460000|2024-09-05 03:04:20|106462.6|106412.6|106460|106410|106462.8|106412.8|106460|106410|7
1725505470000|2024-09-05 03:04:30|106460.1|106410.1|106459.6|106409.6|106460.2|106410.2|106459.6|106409.6|4
1725505480000|2024-09-05 03:04:40|106459.7|106409.7|106460.2|106410.2|106460.2|106410.2|106457.3|106407.3|11
1725505490000|2024-09-05 03:04:50|106460.4|106410.4|106458.6|106408.6|106460.4|106410.4|106457|106407|15
1725505500000|2024-09-05 03:05:00|106458.8|106408.8|106459.7|106409.7|106459.8|106409.8|106458.5|106408.5|7
1725505510000|2024-09-05 03:05:10|106461.1|106411.1|106461.5|106411.5|106461.9|106411.9|106459.1|106409.1|16
1725505520000|2024-09-05 03:05:20|106461.3|106411.3|106462.9|106412.9|106464.8|106414.8|106458|106408|12
1725505530000|2024-09-05 03:05:30|106461.5|106411.5|106459.6|106409.6|106461.7|106411.7|106457.5|106407.5|13
1725505540000|2024-09-05 03:05:40|106458.1|106408.1|106459.6|106409.6|106460.3|106410.3|106457.3|106407.3|13
1725505550000|2024-09-05 03:05:50|106457.6|106407.6|106459.7|106409.7|106459.7|106409.7|106456|106406|10
1725505560000|2024-09-05 03:06:00|106459.5|106409.5|106457.9|106407.9|106460.7|106410.7|106457.5|106407.5|18
1725505570000|2024-09-05 03:06:10|106458|106408|106457.8|106407.8|106458|106408|106457.8|106407.8|2
1725505580000|2024-09-05 03:06:20|106457.5|106407.5|106458.8|106408.8|106459.4|106409.4|106452.6|106402.6|18
1725505590000|2024-09-05 03:06:30|106459.6|106409.6|106462.6|106412.6|106462.6|106412.6|106459.2|106409.2|15
1725505600000|2024-09-05 03:06:40|106462.8|106412.8|106462.7|106412.7|106463.6|106413.6|106459.9|106409.9|13
1725505610000|2024-09-05 03:06:50|106462.2|106412.2|106462.7|106412.7|106462.7|106412.7|106462.2|106412.2|4
1725505620000|2024-09-05 03:07:00|106462.9|106412.9|106463|106413|106463|106413|106462.9|106412.9|2
1725505630000|2024-09-05 03:07:10|106463.1|106413.1|106463.5|106413.5|106465.2|106415.2|106463.1|106413.1|5
1725505640000|2024-09-05 03:07:20|106463.4|106413.4|106464.8|106414.8|106464.8|106414.8|106463.4|106413.4|3
1725505650000|2024-09-05 03:07:30|106464.9|106414.9|106466.7|106416.7|106466.7|106416.7|106464.9|106414.9|6
1725505660000|2024-09-05 03:07:40|106466.9|106416.9|106466.7|106416.7|106467.2|106417.2|106466.7|106416.7|4
1725505670000|2024-09-05 03:07:50|106466.2|106416.2|106463.9|106413.9|106466.2|106416.2|106463.9|106413.9|8
1725505680000|2024-09-05 03:08:00|106463.8|106413.8|106465.3|106415.3|106465.3|106415.3|106463.7|106413.7|8
1725505690000|2024-09-05 03:08:10|106465.1|106415.1|106465.1|106415.1|106465.1|106415.1|106465.1|106415.1|1
1725505700000|2024-09-05 03:08:20|106465.4|106415.4|106465.4|106415.4|106465.5|106415.5|106465.3|106415.3|4
1725505710000|2024-09-05 03:08:30|106465.5|106415.5|106466.3|106416.3|106467.9|106417.9|106465.5|106415.5|10
1725505720000|2024-09-05 03:08:40|106466.4|106416.4|106474.6|106424.6|106474.6|106424.6|106466.4|106416.4|13
1725505730000|2024-09-05 03:08:50|106475.2|106425.2|106481.9|106431.9|106482.8|106432.8|106472.9|106422.9|33
1725505740000|2024-09-05 03:09:00|106482.8|106432.8|106486.7|106436.7|106488.6|106438.6|106482.8|106432.8|25
1725505750000|2024-09-05 03:09:10|106486.6|106436.6|106488.9|106438.9|106488.9|106438.9|106486.6|106436.6|6
1725505760000|2024-09-05 03:09:20|106489|106439|106490.1|106440.1|106495.1|106445.1|106488.5|106438.5|21
1725505770000|2024-09-05 03:09:30|106489.8|106439.8|106489.5|106439.5|106489.8|106439.8|106488.4|106438.4|9
1725505780000|2024-09-05 03:09:40|106489.1|106439.1|106492.8|106442.8|106492.8|106442.8|106489|106439|9
1725505790000|2024-09-05 03:09:50|106493|106443|106491.2|106441.2|106493|106443|106491.2|106441.2|6
1725505800000|2024-09-05 03:10:00|106491|106441|106490.7|106440.7|106491|106441|106490.7|106440.7|5
1725505810000|2024-09-05 03:10:10|106490.6|106440.6|106490.6|106440.6|106490.6|106440.6|106490.5|106440.5|3
1725505820000|2024-09-05 03:10:20|106490.4|106440.4|106489.9|106439.9|106490.5|106440.5|106489.9|106439.9|5
1725505830000|2024-09-05 03:10:30|106490|106440|106491.6|106441.6|106491.6|106441.6|106489.5|106439.5|6
1725505840000|2024-09-05 03:10:40|106491.5|106441.5|106490|106440|106491.5|106441.5|106490|106440|4
1725505850000|2024-09-05 03:10:50|106490.1|106440.1|106492.5|106442.5|106492.7|106442.7|106490.1|106440.1|8
1725505860000|2024-09-05 03:11:00|106491.9|106441.9|106491.1|106441.1|106491.9|106441.9|106491|106441|4
1725505870000|2024-09-05 03:11:10|106491|106441|106491.1|106441.1|106491.1|106441.1|106490.9|106440.9|6
1725505880000|2024-09-05 03:11:20|106491|106441|106491.1|106441.1|106491.2|106441.2|106491|106441|4
1725505890000|2024-09-05 03:11:30|106491.2|106441.2|106493.1|106443.1|106493.1|106443.1|106491.2|106441.2|7
1725505900000|2024-09-05 03:11:40|106493|106443|106493.8|106443.8|106493.8|106443.8|106493|106443|5
1725505910000|2024-09-05 03:11:50|106493.6|106443.6|106493.4|106443.4|106493.6|106443.6|106493.3|106443.3|5
1725505920000|2024-09-05 03:12:00|106493.6|106443.6|106491.4|106441.4|106493.6|106443.6|106490.9|106440.9|6
1725505930000|2024-09-05 03:12:10|106491.2|106441.2|106502.4|106452.4|106505.6|106455.6|106490.7|106440.7|23
1725505940000|2024-09-05 03:12:20|106497.8|106447.8|106494.7|106444.7|106506.9|106456.9|106494.7|106444.7|22
1725505950000|2024-09-05 03:12:30|106495.7|106445.7|106495.2|106445.2|106496|106446|106494.9|106444.9|8
1725505960000|2024-09-05 03:12:40|106495|106445|106495.9|106445.9|106499.8|106449.8|106495|106445|15
1725505970000|2024-09-05 03:12:50|106495.7|106445.7|106495.9|106445.9|106498|106448|106494.5|106444.5|17
1725505980000|2024-09-05 03:13:00|106495.8|106445.8|106495.1|106445.1|106495.9|106445.9|106495.1|106445.1|6
1725505990000|2024-09-05 03:13:10|106495.2|106445.2|106495.3|106445.3|106495.8|106445.8|106495.2|106445.2|5
1725506000000|2024-09-05 03:13:20|106496.3|106446.3|106518.4|106468.4|106522.3|106472.3|106496|106446|23
1725506010000|2024-09-05 03:13:30|106520.5|106470.5|106516.7|106466.7|106520.8|106470.8|106514.5|106464.5|16
1725506020000|2024-09-05 03:13:40|106517.1|106467.1|106517.2|106467.2|106517.2|106467.2|106516.7|106466.7|5
1725506030000|2024-09-05 03:13:50|106517.6|106467.6|106517.9|106467.9|106518.9|106468.9|106517.6|106467.6|6
1725506040000|2024-09-05 03:14:00|106518.2|106468.2|106520.2|106470.2|106520.2|106470.2|106518.2|106468.2|14
1725506050000|2024-09-05 03:14:10|106519.9|106469.9|106519.1|106469.1|106520.1|106470.1|106519.1|106469.1|10
1725506060000|2024-09-05 03:14:20|106521|106471|106518.9|106468.9|106521.1|106471.1|106518.8|106468.8|12
1725506070000|2024-09-05 03:14:30|106518.4|106468.4|106521.3|106471.3|106521.3|106471.3|106518.4|106468.4|14
1725506080000|2024-09-05 03:14:40|106521.5|106471.5|106521.1|106471.1|106521.9|106471.9|106520.9|106470.9|17
1725506090000|2024-09-05 03:14:50|106517.2|106467.2|106517.1|106467.1|106521.6|106471.6|106516.6|106466.6|20
1725506100000|2024-09-05 03:15:00|106516.6|106466.6|106511.6|106461.6|106517.2|106467.2|106511.3|106461.3|15
1725506110000|2024-09-05 03:15:10|106510.9|106460.9|106512|106462|106512|106462|106510.5|106460.5|9
1725506120000|2024-09-05 03:15:20|106512.3|106462.3|106512.3|106462.3|106512.4|106462.4|106509.9|106459.9|8
1725506130000|2024-09-05 03:15:30|106512.4|106462.4|106516.7|106466.7|106516.7|106466.7|106512.4|106462.4|12
1725506140000|2024-09-05 03:15:40|106516.9|106466.9|106519.4|106469.4|106519.4|106469.4|106515.4|106465.4|19
1725506150000|2024-09-05 03:15:50|106519.6|106469.6|106521.4|106471.4|106521.4|106471.4|106519.2|106469.2|9
1725506160000|2024-09-05 03:16:00|106521.3|106471.3|106522.4|106472.4|106522.4|106472.4|106521.1|106471.1|5
1725506170000|2024-09-05 03:16:10|106522.3|106472.3|106521.5|106471.5|106522.4|106472.4|106521.5|106471.5|7
1725506180000|2024-09-05 03:16:20|106521.6|106471.6|106521|106471|106521.9|106471.9|106521|106471|4
1725506190000|2024-09-05 03:16:30|106521.1|106471.1|106522|106472|106522|106472|106521.1|106471.1|5
1725506200000|2024-09-05 03:16:40|106522.2|106472.2|106522.6|106472.6|106522.6|106472.6|106522.2|106472.2|4
1725506210000|2024-09-05 03:16:50|106522.4|106472.4|106521.5|106471.5|106522.4|106472.4|106521.3|106471.3|7
1725506220000|2024-09-05 03:17:00|106522|106472|106523.8|106473.8|106527.1|106477.1|106520.5|106470.5|21
1725506230000|2024-09-05 03:17:10|106524.1|106474.1|106524.2|106474.2|106525.2|106475.2|106524.1|106474.1|6
1725506240000|2024-09-05 03:17:20|106524.1|106474.1|106524.2|106474.2|106524.2|106474.2|106524.1|106474.1|2
1725506260000|2024-09-05 03:17:40|106524.5|106474.5|106524.4|106474.4|106528.8|106478.8|106523.3|106473.3|14
1725506270000|2024-09-05 03:17:50|106524.2|106474.2|106522.2|106472.2|106526.3|106476.3|106521.9|106471.9|16
1725506280000|2024-09-05 03:18:00|106522.1|106472.1|106520.9|106470.9|106522.1|106472.1|106520.7|106470.7|8
1725506290000|2024-09-05 03:18:10|106521|106471|106520|106470|106521.1|106471.1|106520|106470|5
1725506300000|2024-09-05 03:18:20|106519.9|106469.9|106520.1|106470.1|106520.2|106470.2|106519.9|106469.9|3
1725506310000|2024-09-05 03:18:30|106520.2|106470.2|106519.1|106469.1|106521.2|106471.2|106519.1|106469.1|5
1725506320000|2024-09-05 03:18:40|106519.7|106469.7|106520.8|106470.8|106520.8|106470.8|106519.7|106469.7|3
1725506330000|2024-09-05 03:18:50|106520.9|106470.9|106521.4|106471.4|106521.5|106471.5|106520.9|106470.9|9
1725506340000|2024-09-05 03:19:00|106521.2|106471.2|106521.7|106471.7|106521.7|106471.7|106521.2|106471.2|4
1725506350000|2024-09-05 03:19:10|106521.6|106471.6|106521.3|106471.3|106521.8|106471.8|106521.3|106471.3|4
1725506360000|2024-09-05 03:19:20|106521.2|106471.2|106520.4|106470.4|106521.2|106471.2|106520.4|106470.4|3
1725506370000|2024-09-05 03:19:30|106520.3|106470.3|106519.4|106469.4|106520.3|106470.3|106519.3|106469.3|8
1725506380000|2024-09-05 03:19:40|106520.2|106470.2|106519.6|106469.6|106520.2|106470.2|106519.5|106469.5|4
1725506390000|2024-09-05 03:19:50|106519.7|106469.7|106519.4|106469.4|106519.7|106469.7|106519.4|106469.4|3
1725506400000|2024-09-05 03:20:00|106519.3|106469.3|106519.3|106469.3|106519.3|106469.3|106519.3|106469.3|1
1725506410000|2024-09-05 03:20:10|106519.4|106469.4|106519.4|106469.4|106519.4|106469.4|106519.4|106469.4|1
1725506420000|2024-09-05 03:20:20|106519.2|106469.2|106514.2|106464.2|106519.3|106469.3|106513|106463|12
1725506430000|2024-09-05 03:20:30|106514|106464|106515.9|106465.9|106516.9|106466.9|106512.1|106462.1|30
1725506440000|2024-09-05 03:20:40|106516.3|106466.3|106516.6|106466.6|106517.9|106467.9|106515.1|106465.1|11
1725506450000|2024-09-05 03:20:50|106516.7|106466.7|106515.3|106465.3|106517.2|106467.2|106512.1|106462.1|22
1725506460000|2024-09-05 03:21:00|106514.8|106464.8|106506.8|106456.8|106515.9|106465.9|106506.8|106456.8|25
1725506470000|2024-09-05 03:21:10|106506.6|106456.6|106503.9|106453.9|106506.6|106456.6|106503.9|106453.9|9
1725506480000|2024-09-05 03:21:20|106503|106453|106502.8|106452.8|106504.8|106454.8|106499.5|106449.5|13
1725506490000|2024-09-05 03:21:30|106503|106453|106501.8|106451.8|106503.6|106453.6|106501.7|106451.7|13
1725506500000|2024-09-05 03:21:40|106501.5|106451.5|106500.2|106450.2|106501.5|106451.5|106500.2|106450.2|5
1725506510000|2024-09-05 03:21:50|106500|106450|106500.9|106450.9|106502|106452|106499.3|106449.3|7
1725506520000|2024-09-05 03:22:00|106501|106451|106501.3|106451.3|106501.3|106451.3|106500.9|106450.9|5
1725506530000|2024-09-05 03:22:10|106501.2|106451.2|106501.1|106451.1|106501.2|106451.2|106501.1|106451.1|2
1725506540000|2024-09-05 03:22:20|106501.2|106451.2|106501.9|106451.9|106501.9|106451.9|106501.2|106451.2|4
1725506550000|2024-09-05 03:22:30|106501.6|106451.6|106501.6|106451.6|106501.6|106451.6|106501.5|106451.5|3
1725506560000|2024-09-05 03:22:40|106501.5|106451.5|106498.2|106448.2|106501.5|106451.5|106498.2|106448.2|13
1725506570000|2024-09-05 03:22:50|106498.1|106448.1|106498.5|106448.5|106498.5|106448.5|106498.1|106448.1|4
1725506580000|2024-09-05 03:23:00|106498.2|106448.2|106497.7|106447.7|106498.2|106448.2|106497.7|106447.7|6
1725506590000|2024-09-05 03:23:10|106497.8|106447.8|106497.2|106447.2|106497.8|106447.8|106496.7|106446.7|5
1725506600000|2024-09-05 03:23:20|106497|106447|106497.2|106447.2|106497.2|106447.2|106497|106447|3
1725506610000|2024-09-05 03:23:30|106497.5|106447.5|106496.6|106446.6|106497.6|106447.6|106496.6|106446.6|4
1725506620000|2024-09-05 03:23:40|106496.9|106446.9|106498.5|106448.5|106498.5|106448.5|106496.9|106446.9|8
1725506630000|2024-09-05 03:23:50|106498.7|106448.7|106495.8|106445.8|106498.7|106448.7|106495.8|106445.8|5
1725506640000|2024-09-05 03:24:00|106494.6|106444.6|106494.7|106444.7|106495.2|106445.2|106493.6|106443.6|11
1725506650000|2024-09-05 03:24:10|106494.4|106444.4|106494.3|106444.3|106494.4|106444.4|106494.3|106444.3|2
1725506660000|2024-09-05 03:24:20|106494.2|106444.2|106493.2|106443.2|106494.2|106444.2|106493.2|106443.2|4
1725506670000|2024-09-05 03:24:30|106493.5|106443.5|106493.6|106443.6|106493.6|106443.6|106493.4|106443.4|4
1725506680000|2024-09-05 03:24:40|106493.2|106443.2|106491.8|106441.8|106493.2|106443.2|106489.8|106439.8|12
1725506690000|2024-09-05 03:24:50|106492.4|106442.4|106492.8|106442.8|106493.1|106443.1|106490.4|106440.4|8
1725506700000|2024-09-05 03:25:00|106492.9|106442.9|106494.3|106444.3|106494.6|106444.6|106487.4|106437.4|35
1725506710000|2024-09-05 03:25:10|106494.6|106444.6|106495.3|106445.3|106495.9|106445.9|106494.4|106444.4|11
1725506720000|2024-09-05 03:25:20|106492.5|106442.5|106495.3|106445.3|106495.3|106445.3|106492.5|106442.5|8
1725506730000|2024-09-05 03:25:30|106495.2|106445.2|106495.5|106445.5|106495.6|106445.6|106495.2|106445.2|15
1725506740000|2024-09-05 03:25:40|106495.6|106445.6|106495.1|106445.1|106496.2|106446.2|106491.2|106441.2|18
1725506750000|2024-09-05 03:25:50|106495.2|106445.2|106495.4|106445.4|106495.8|106445.8|106495.1|106445.1|11
1725506760000|2024-09-05 03:26:00|106495.9|106445.9|106498.4|106448.4|106498.4|106448.4|106495.9|106445.9|5
1725506770000|2024-09-05 03:26:10|106498.5|106448.5|106498.3|106448.3|106498.5|106448.5|106498.3|106448.3|3
1725506780000|2024-09-05 03:26:20|106498.2|106448.2|106498.7|106448.7|106498.8|106448.8|106498.2|106448.2|4
1725506790000|2024-09-05 03:26:30|106497.7|106447.7|106494.4|106444.4|106497.7|106447.7|106492.6|106442.6|23
1725506800000|2024-09-05 03:26:40|106494.5|106444.5|106494.7|106444.7|106494.9|106444.9|106494.5|106444.5|5
1725506810000|2024-09-05 03:26:50|106494.3|106444.3|106494.2|106444.2|106494.3|106444.3|106494.2|106444.2|2
1725506820000|2024-09-05 03:27:00|106494.3|106444.3|106495.6|106445.6|106496.2|106446.2|106494.2|106444.2|8
1725506830000|2024-09-05 03:27:10|106495.7|106445.7|106495.7|106445.7|106495.7|106445.7|106495.7|106445.7|1
1725506840000|2024-09-05 03:27:20|106497.6|106447.6|106497.3|106447.3|106497.6|106447.6|106497.2|106447.2|3
1725506850000|2024-09-05 03:27:30|106497.2|106447.2|106497.8|106447.8|106497.8|106447.8|106497|106447|6
1725506860000|2024-09-05 03:27:40|106497.9|106447.9|106498|106448|106498|106448|106497.9|106447.9|2
1725506870000|2024-09-05 03:27:50|106498.4|106448.4|106498.4|106448.4|106498.4|106448.4|106498.4|106448.4|1
1725506880000|2024-09-05 03:28:00|106499.2|106449.2|106496.1|106446.1|106499.2|106449.2|106494.5|106444.5|12
1725506900000|2024-09-05 03:28:20|106496.4|106446.4|106496.9|106446.9|106497|106447|106496.4|106446.4|7
1725506910000|2024-09-05 03:28:30|106497|106447|106496.1|106446.1|106497.5|106447.5|106496.1|106446.1|10
1725506920000|2024-09-05 03:28:40|106496|106446|106496.1|106446.1|106496.1|106446.1|106496|106446|2
1725506930000|2024-09-05 03:28:50|106496.2|106446.2|106495.3|106445.3|106496.2|106446.2|106495.3|106445.3|5
1725506940000|2024-09-05 03:29:00|106495.4|106445.4|106494.1|106444.1|106495.4|106445.4|106494|106444|8
1725506950000|2024-09-05 03:29:10|106495.4|106445.4|106495.5|106445.5|106495.6|106445.6|106495.4|106445.4|6
1725506960000|2024-09-05 03:29:20|106495.6|106445.6|106495.6|106445.6|106495.8|106445.8|106495.4|106445.4|7
1725506970000|2024-09-05 03:29:30|106495.8|106445.8|106496.9|106446.9|106497.9|106447.9|106495.7|106445.7|6
1725506980000|2024-09-05 03:29:40|106497|106447|106496|106446|106497|106447|106496|106446|6
1725506990000|2024-09-05 03:29:50|106496.1|106446.1|106496.5|106446.5|106496.5|106446.5|106496.1|106446.1|4
1725507000000|2024-09-05 03:30:00|106496.3|106446.3|106497.1|106447.1|106497.5|106447.5|106495.6|106445.6|8
1725507010000|2024-09-05 03:30:10|106494.7|106444.7|106496.1|106446.1|106496.6|106446.6|106492.9|106442.9|31
1725507020000|2024-09-05 03:30:20|106496.7|106446.7|106492.4|106442.4|106496.7|106446.7|106491.3|106441.3|18
1725507030000|2024-09-05 03:30:30|106492.3|106442.3|106492.6|106442.6|106493.4|106443.4|106492.3|106442.3|8
1725507040000|2024-09-05 03:30:40|106492.5|106442.5|106492.5|106442.5|106492.5|106442.5|106490.3|106440.3|14
1725507050000|2024-09-05 03:30:50|106492.3|106442.3|106491.1|106441.1|106492.3|106442.3|106491|106441|6
1725507060000|2024-09-05 03:31:00|106491|106441|106473.9|106423.9|106491|106441|106465.1|106415.1|36
1725507070000|2024-09-05 03:31:10|106474.1|106424.1|106494.2|106444.2|106494.2|106444.2|106474.1|106424.1|19
1725507080000|2024-09-05 03:31:20|106493.6|106443.6|106502.9|106452.9|106502.9|106452.9|106493.3|106443.3|26
1725507090000|2024-09-05 03:31:30|106500.6|106450.6|106502.2|106452.2|106507.4|106457.4|106500.6|106450.6|26
1725507100000|2024-09-05 03:31:40|106502.4|106452.4|106500.3|106450.3|106504.5|106454.5|106500.3|106450.3|7
1725507110000|2024-09-05 03:31:50|106500.2|106450.2|106502.3|106452.3|106502.3|106452.3|106500.2|106450.2|7
1725507120000|2024-09-05 03:32:00|106502.6|106452.6|106502.9|106452.9|106502.9|106452.9|106502.6|106452.6|6
1725507130000|2024-09-05 03:32:10|106502.8|106452.8|106503.4|106453.4|106503.9|106453.9|106502.8|106452.8|5
1725507140000|2024-09-05 03:32:20|106503.3|106453.3|106500.7|106450.7|106504.7|106454.7|106495.9|106445.9|14
1725507150000|2024-09-05 03:32:30|106500.4|106450.4|106502.1|106452.1|106503.7|106453.7|106500.4|106450.4|11
1725507160000|2024-09-05 03:32:40|106501.6|106451.6|106501.9|106451.9|106503.4|106453.4|106501.4|106451.4|7
1725507170000|2024-09-05 03:32:50|106501.8|106451.8|106501.7|106451.7|106501.8|106451.8|106501.6|106451.6|4
1725507180000|2024-09-05 03:33:00|106501.8|106451.8|106497.6|106447.6|106501.8|106451.8|106496.2|106446.2|22
1725507190000|2024-09-05 03:33:10|106498|106448|106497.5|106447.5|106498|106448|106497.5|106447.5|3
1725507200000|2024-09-05 03:33:20|106497.4|106447.4|106497.5|106447.5|106497.6|106447.6|106497.4|106447.4|6
1725507210000|2024-09-05 03:33:30|106497.8|106447.8|106499.4|106449.4|106499.4|106449.4|106497.7|106447.7|12
1725507220000|2024-09-05 03:33:40|106499.5|106449.5|106500.8|106450.8|106501|106451|106499|106449|16
1725507230000|2024-09-05 03:33:50|106500.7|106450.7|106498.8|106448.8|106501.4|106451.4|106498.8|106448.8|9
1725507240000|2024-09-05 03:34:00|106498.9|106448.9|106500.7|106450.7|106501.1|106451.1|106498.9|106448.9|7
1725507250000|2024-09-05 03:34:10|106500.6|106450.6|106501|106451|106501|106451|106500.2|106450.2|5
1725507260000|2024-09-05 03:34:20|106501.1|106451.1|106501.1|106451.1|106501.1|106451.1|106500.9|106450.9|6
1725507270000|2024-09-05 03:34:30|106501|106451|106501.3|106451.3|106501.5|106451.5|106501|106451|3
1725507280000|2024-09-05 03:34:40|106500.2|106450.2|106500.5|106450.5|106501.8|106451.8|106492.3|106442.3|21
1725507300000|2024-09-05 03:35:00|106500.4|106450.4|106504.6|106454.6|106508.7|106458.7|106500.4|106450.4|12
1725507310000|2024-09-05 03:35:10|106503.8|106453.8|106504.1|106454.1|106504.1|106454.1|106503.7|106453.7|4
1725507320000|2024-09-05 03:35:20|106504.2|106454.2|106504.2|106454.2|106504.2|106454.2|106504.2|106454.2|1
1725507330000|2024-09-05 03:35:30|106503.3|106453.3|106503.8|106453.8|106503.8|106453.8|106503.3|106453.3|3
1725507340000|2024-09-05 03:35:40|106505.7|106455.7|106506.7|106456.7|106506.7|106456.7|106505.7|106455.7|5
1725507350000|2024-09-05 03:35:50|106505.5|106455.5|106505.2|106455.2|106505.5|106455.5|106505.2|106455.2|3
1725507360000|2024-09-05 03:36:00|106504.9|106454.9|106502.8|106452.8|106505.2|106455.2|106502.8|106452.8|9
1725507370000|2024-09-05 03:36:10|106502.9|106452.9|106502.4|106452.4|106502.9|106452.9|106502.4|106452.4|4
1725507380000|2024-09-05 03:36:20|106502.5|106452.5|106500.8|106450.8|106502.6|106452.6|106500.8|106450.8|6
1725507390000|2024-09-05 03:36:30|106500.3|106450.3|106501.1|106451.1|106501.2|106451.2|106500.3|106450.3|6
1725507400000|2024-09-05 03:36:40|106500.7|106450.7|106500.6|106450.6|106500.7|106450.7|106500.6|106450.6|4
1725507410000|2024-09-05 03:36:50|106501.9|106451.9|106502.5|106452.5|106502.5|106452.5|106501.9|106451.9|6
1725507420000|2024-09-05 03:37:00|106502.4|106452.4|106502.1|106452.1|106502.4|106452.4|106502.1|106452.1|2
1725507430000|2024-09-05 03:37:10|106500.9|106450.9|106500.7|106450.7|106500.9|106450.9|106500.7|106450.7|5
1725507440000|2024-09-05 03:37:20|106500.6|106450.6|106500.8|106450.8|106500.8|106450.8|106500.5|106450.5|4
1725507450000|2024-09-05 03:37:30|106501|106451|106502.1|106452.1|106502.2|106452.2|106500.7|106450.7|8
1725507460000|2024-09-05 03:37:40|106502.3|106452.3|106503.2|106453.2|106503.2|106453.2|106502.3|106452.3|5
1725507470000|2024-09-05 03:37:50|106503.4|106453.4|106512.1|106462.1|106512.1|106462.1|106503.4|106453.4|19
1725507480000|2024-09-05 03:38:00|106511.6|106461.6|106518.1|106468.1|106518.6|106468.6|106511.6|106461.6|12
1725507490000|2024-09-05 03:38:10|106518.4|106468.4|106518.9|106468.9|106518.9|106468.9|106518.4|106468.4|3
1725507500000|2024-09-05 03:38:20|106520.3|106470.3|106522.8|106472.8|106523|106473|106520.3|106470.3|4
1725507510000|2024-09-05 03:38:30|106522.5|106472.5|106522.5|106472.5|106522.8|106472.8|106522.5|106472.5|4
1725507520000|2024-09-05 03:38:40|106522.3|106472.3|106522|106472|106522.3|106472.3|106522|106472|2
1725507530000|2024-09-05 03:38:50|106521.9|106471.9|106522.5|106472.5|106522.5|106472.5|106521.7|106471.7|5
1725507540000|2024-09-05 03:39:00|106522.6|106472.6|106522.7|106472.7|106522.7|106472.7|106522.6|106472.6|2
1725507550000|2024-09-05 03:39:10|106522.6|106472.6|106523.4|106473.4|106523.4|106473.4|106522.6|106472.6|2
1725507560000|2024-09-05 03:39:20|106523.6|106473.6|106523.6|106473.6|106523.6|106473.6|106523.6|106473.6|1
1725507570000|2024-09-05 03:39:30|106523.7|106473.7|106523.6|106473.6|106523.7|106473.7|106523.6|106473.6|2
1725507580000|2024-09-05 03:39:40|106523.5|106473.5|106523.1|106473.1|106523.5|106473.5|106522.8|106472.8|3
1725507590000|2024-09-05 03:39:50|106523.5|106473.5|106525.9|106475.9|106525.9|106475.9|106523.5|106473.5|4
1725507600000|2024-09-05 03:40:00|106525.6|106475.6|106521.3|106471.3|106528.4|106478.4|106521.3|106471.3|14
1725507610000|2024-09-05 03:40:10|106521.6|106471.6|106524.2|106474.2|106527.8|106477.8|106521.6|106471.6|10
1725507620000|2024-09-05 03:40:20|106524.5|106474.5|106524|106474|106529.4|106479.4|106524|106474|12
1725507630000|2024-09-05 03:40:30|106524.1|106474.1|106523.4|106473.4|106526.4|106476.4|106522.8|106472.8|11
1725507640000|2024-09-05 03:40:40|106523.3|106473.3|106522.5|106472.5|106527.3|106477.3|106522.5|106472.5|9
1725507650000|2024-09-05 03:40:50|106522.4|106472.4|106522.7|106472.7|106526|106476|106521.4|106471.4|19
1725507660000|2024-09-05 03:41:00|106523|106473|106523.5|106473.5|106528.6|106478.6|106523|106473|10
1725507670000|2024-09-05 03:41:10|106523.7|106473.7|106523.9|106473.9|106524.7|106474.7|106523.7|106473.7|9
1725507680000|2024-09-05 03:41:20|106524|106474|106524.3|106474.3|106524.6|106474.6|106523.8|106473.8|6
1725507690000|2024-09-05 03:41:30|106524.2|106474.2|106525.2|106475.2|106525.2|106475.2|106523.6|106473.6|9
1725507700000|2024-09-05 03:41:40|106523.9|106473.9|106525|106475|106529.1|106479.1|106523.7|106473.7|15
1725507710000|2024-09-05 03:41:50|106524.7|106474.7|106526.1|106476.1|106526.2|106476.2|106524.4|106474.4|9
1725507720000|2024-09-05 03:42:00|106526.8|106476.8|106525.9|106475.9|106526.8|106476.8|106525.9|106475.9|5
1725507730000|2024-09-05 03:42:10|106526.2|106476.2|106527.3|106477.3|106531.5|106481.5|106526.2|106476.2|13
1725507740000|2024-09-05 03:42:20|106527.4|106477.4|106527.4|106477.4|106527.5|106477.5|106527.4|106477.4|3
1725507750000|2024-09-05 03:42:30|106527.3|106477.3|106527.4|106477.4|106527.5|106477.5|106527.3|106477.3|3
1725507760000|2024-09-05 03:42:40|106527.6|106477.6|106526.9|106476.9|106527.6|106477.6|106526.9|106476.9|3
1725507770000|2024-09-05 03:42:50|106527.1|106477.1|106527.1|106477.1|106531.3|106481.3|106525.3|106475.3|20
1725507780000|2024-09-05 03:43:00|106525.8|106475.8|106524.3|106474.3|106525.8|106475.8|106524.2|106474.2|10
1725507790000|2024-09-05 03:43:10|106524.8|106474.8|106523.6|106473.6|106526.5|106476.5|106521.7|106471.7|13
1725507800000|2024-09-05 03:43:20|106523.1|106473.1|106521.9|106471.9|106524.4|106474.4|106521.9|106471.9|10
1725507810000|2024-09-05 03:43:30|106520.4|106470.4|106518.6|106468.6|106525.8|106475.8|106517.4|106467.4|20
1725507820000|2024-09-05 03:43:40|106519.1|106469.1|106518|106468|106524.3|106474.3|106518|106468|17
1725507830000|2024-09-05 03:43:50|106518.6|106468.6|106518.9|106468.9|106520.8|106470.8|106518.6|106468.6|11
1725507840000|2024-09-05 03:44:00|106518.8|106468.8|106518.4|106468.4|106518.8|106468.8|106517.8|106467.8|3
1725507850000|2024-09-05 03:44:10|106518.3|106468.3|106518.5|106468.5|106518.5|106468.5|106518.3|106468.3|2
1725507860000|2024-09-05 03:44:20|106518.4|106468.4|106518.9|106468.9|106518.9|106468.9|106518.4|106468.4|3
1725507870000|2024-09-05 03:44:30|106519.2|106469.2|106516.7|106466.7|106519.2|106469.2|106516.7|106466.7|6
1725507880000|2024-09-05 03:44:40|106516.8|106466.8|106517.1|106467.1|106517.1|106467.1|106516.8|106466.8|2
1725507890000|2024-09-05 03:44:50|106517.2|106467.2|106516.9|106466.9|106517.2|106467.2|106516.9|106466.9|3
1725507900000|2024-09-05 03:45:00|106516.3|106466.3|106518.1|106468.1|106518.2|106468.2|106516.3|106466.3|6
1725507910000|2024-09-05 03:45:10|106518.2|106468.2|106519.1|106469.1|106519.1|106469.1|106518.1|106468.1|8
1725507920000|2024-09-05 03:45:20|106518.3|106468.3|106517.4|106467.4|106523.2|106473.2|106516.2|106466.2|15
1725507930000|2024-09-05 03:45:30|106517.5|106467.5|106517.6|106467.6|106517.6|106467.6|106516.2|106466.2|8
1725507940000|2024-09-05 03:45:40|106517.2|106467.2|106517|106467|106517.2|106467.2|106516.8|106466.8|5
1725507950000|2024-09-05 03:45:50|106517.3|106467.3|106519.1|106469.1|106522.1|106472.1|106514.1|106464.1|17
1725507960000|2024-09-05 03:46:00|106519.4|106469.4|106522.8|106472.8|106525.5|106475.5|106519.4|106469.4|19
1725507970000|2024-09-05 03:46:10|106522.7|106472.7|106522.3|106472.3|106527.9|106477.9|106518.6|106468.6|19
1725507980000|2024-09-05 03:46:20|106521.9|106471.9|106520.4|106470.4|106524.7|106474.7|106519.3|106469.3|15
1725507990000|2024-09-05 03:46:30|106522.4|106472.4|106522.7|106472.7|106523.6|106473.6|106521.4|106471.4|12
1725508000000|2024-09-05 03:46:40|106522|106472|106496.3|106446.3|106522|106472|106490.2|106440.2|44
1725508010000|2024-09-05 03:46:50|106492.1|106442.1|106494.9|106444.9|106495.6|106445.6|106492.1|106442.1|10
1725508020000|2024-09-05 03:47:00|106495.2|106445.2|106497.9|106447.9|106497.9|106447.9|106495.2|106445.2|18
1725508030000|2024-09-05 03:47:10|106497.7|106447.7|106498.6|106448.6|106498.6|106448.6|106497.7|106447.7|7
1725508040000|2024-09-05 03:47:20|106497.3|106447.3|106496|106446|106498.5|106448.5|106496|106446|11
1725508050000|2024-09-05 03:47:30|106495.9|106445.9|106496.5|106446.5|106496.5|106446.5|106495.9|106445.9|4
1725508060000|2024-09-05 03:47:40|106496.4|106446.4|106495.6|106445.6|106496.5|106446.5|106495.3|106445.3|7
1725508070000|2024-09-05 03:47:50|106495.7|106445.7|106498|106448|106498|106448|106495.7|106445.7|4
1725508080000|2024-09-05 03:48:00|106497.9|106447.9|106498.3|106448.3|106498.3|106448.3|106497.8|106447.8|3
1725508090000|2024-09-05 03:48:10|106498.2|106448.2|106497.8|106447.8|106498.2|106448.2|106497.8|106447.8|2
1725508100000|2024-09-05 03:48:20|106497.7|106447.7|106495.5|106445.5|106497.7|106447.7|106495.3|106445.3|5
1725508110000|2024-09-05 03:48:30|106495.4|106445.4|106493.5|106443.5|106495.4|106445.4|106491.3|106441.3|11
1725508120000|2024-09-05 03:48:40|106493.7|106443.7|106494.1|106444.1|106494.7|106444.7|106493.7|106443.7|9
1725508130000|2024-09-05 03:48:50|106493.9|106443.9|106493.6|106443.6|106493.9|106443.9|106493.6|106443.6|2
1725508140000|2024-09-05 03:49:00|106493.5|106443.5|106494.3|106444.3|106494.4|106444.4|106493.5|106443.5|3
1725508150000|2024-09-05 03:49:10|106494.2|106444.2|106492.1|106442.1|106494.3|106444.3|106492.1|106442.1|6
1725508160000|2024-09-05 03:49:20|106492.2|106442.2|106488.5|106438.5|106494.4|106444.4|106484.8|106434.8|17
1725508170000|2024-09-05 03:49:30|106488.1|106438.1|106481.5|106431.5|106488.1|106438.1|106481.3|106431.3|21
1725508180000|2024-09-05 03:49:40|106481.8|106431.8|106485.8|106435.8|106488.6|106438.6|106478.5|106428.5|26
1725508190000|2024-09-05 03:49:50|106486.2|106436.2|106486.6|106436.6|106486.6|106436.6|106486.1|106436.1|6
1725508200000|2024-09-05 03:50:00|106486.5|106436.5|106485.9|106435.9|106486.5|106436.5|106481.9|106431.9|10
1725508210000|2024-09-05 03:50:10|106486.2|106436.2|106489.1|106439.1|106490|106440|106486.2|106436.2|12
1725508220000|2024-09-05 03:50:20|106489.2|106439.2|106487.8|106437.8|106489.2|106439.2|106487.8|106437.8|11
1725508230000|2024-09-05 03:50:30|106487.3|106437.3|106487.5|106437.5|106487.5|106437.5|106485.6|106435.6|6
1725508240000|2024-09-05 03:50:40|106488|106438|106488|106438|106488.5|106438.5|106487.5|106437.5|6
1725508250000|2024-09-05 03:50:50|106487.7|106437.7|106489.5|106439.5|106489.5|106439.5|106484.4|106434.4|10
1725508260000|2024-09-05 03:51:00|106489.3|106439.3|106489.2|106439.2|106489.3|106439.3|106489.2|106439.2|2
1725508270000|2024-09-05 03:51:10|106489.1|106439.1|106489|106439|106489.1|106439.1|106489|106439|2
1725508280000|2024-09-05 03:51:20|106489.7|106439.7|106490.7|106440.7|106490.7|106440.7|106489.1|106439.1|3
1725508290000|2024-09-05 03:51:30|106490.6|106440.6|106489.9|106439.9|106490.7|106440.7|106488.4|106438.4|13
1725508300000|2024-09-05 03:51:40|106490.9|106440.9|106492.5|106442.5|106492.5|106442.5|106490.9|106440.9|7
1725508310000|2024-09-05 03:51:50|106492.2|106442.2|106497.9|106447.9|106499.2|106449.2|106492.2|106442.2|15
1725508320000|2024-09-05 03:52:00|106497.4|106447.4|106496.8|106446.8|106497.4|106447.4|106496.8|106446.8|4
1725508330000|2024-09-05 03:52:10|106496.9|106446.9|106496.8|106446.8|106496.9|106446.9|106496.7|106446.7|3
1725508340000|2024-09-05 03:52:20|106497|106447|106497.8|106447.8|106500|106450|106496.9|106446.9|13
1725508350000|2024-09-05 03:52:30|106497.7|106447.7|106497.2|106447.2|106497.7|106447.7|106497.2|106447.2|3
1725508360000|2024-09-05 03:52:40|106497.1|106447.1|106497.1|106447.1|106497.1|106447.1|106497|106447|3
1725508370000|2024-09-05 03:52:50|106498.8|106448.8|106495.5|106445.5|106498.8|106448.8|106495.5|106445.5|3
1725508380000|2024-09-05 03:53:00|106495.4|106445.4|106494.8|106444.8|106495.5|106445.5|106494.7|106444.7|5
1725508390000|2024-09-05 03:53:10|106495.1|106445.1|106496.2|106446.2|106498.1|106448.1|106494.8|106444.8|11
1725508400000|2024-09-05 03:53:20|106496.1|106446.1|106496.5|106446.5|106498.5|106448.5|106495.8|106445.8|11
1725508410000|2024-09-05 03:53:30|106496.4|106446.4|106497.2|106447.2|106500.7|106450.7|106496.2|106446.2|12
1725508420000|2024-09-05 03:53:40|106497.3|106447.3|106497|106447|106500|106450|106495.3|106445.3|13
1725508430000|2024-09-05 03:53:50|106497.3|106447.3|106499.4|106449.4|106502.1|106452.1|106497.3|106447.3|14
1725508440000|2024-09-05 03:54:00|106499.1|106449.1|106499.3|106449.3|106499.4|106449.4|106498.8|106448.8|7
1725508450000|2024-09-05 03:54:10|106499.4|106449.4|106499.4|106449.4|106499.7|106449.7|106499.3|106449.3|7
1725508460000|2024-09-05 03:54:20|106499.3|106449.3|106497.6|106447.6|106499.4|106449.4|106497.5|106447.5|7
1725508470000|2024-09-05 03:54:30|106497.2|106447.2|106497|106447|106497.7|106447.7|106496.9|106446.9|12
1725508480000|2024-09-05 03:54:40|106497.1|106447.1|106497.9|106447.9|106497.9|106447.9|106497.1|106447.1|4
1725508490000|2024-09-05 03:54:50|106498.2|106448.2|106499.1|106449.1|106499.1|106449.1|106498.1|106448.1|4
1725508500000|2024-09-05 03:55:00|106502.6|106452.6|106498.8|106448.8|106502.6|106452.6|106498.1|106448.1|12
1725508510000|2024-09-05 03:55:10|106499.5|106449.5|106498.4|106448.4|106501.6|106451.6|106498.1|106448.1|14
1725508520000|2024-09-05 03:55:20|106498.3|106448.3|106497.2|106447.2|106498.3|106448.3|106497.2|106447.2|7
1725508530000|2024-09-05 03:55:30|106497.3|106447.3|106497.4|106447.4|106497.4|106447.4|106497.3|106447.3|2
1725508540000|2024-09-05 03:55:40|106497.8|106447.8|106498.9|106448.9|106503|106453|106497.8|106447.8|11
1725508550000|2024-09-05 03:55:50|106498.7|106448.7|106498.8|106448.8|106498.8|106448.8|106498.7|106448.7|2
1725508560000|2024-09-05 03:56:00|106498.9|106448.9|106497.4|106447.4|106498.9|106448.9|106497.4|106447.4|5
1725508570000|2024-09-05 03:56:10|106497.8|106447.8|106494.1|106444.1|106497.8|106447.8|106494.1|106444.1|5
1725508580000|2024-09-05 03:56:20|106494|106444|106491.2|106441.2|106494.1|106444.1|106486.4|106436.4|13
1725508590000|2024-09-05 03:56:30|106491.7|106441.7|106490.7|106440.7|106491.7|106441.7|106487.5|106437.5|13
1725508600000|2024-09-05 03:56:40|106491|106441|106489.6|106439.6|106491.3|106441.3|106486.9|106436.9|12
1725508610000|2024-09-05 03:56:50|106490.7|106440.7|106495.3|106445.3|106500.1|106450.1|106490.7|106440.7|13
1725508620000|2024-09-05 03:57:00|106495.7|106445.7|106495.4|106445.4|106495.8|106445.8|106495.4|106445.4|4
1725508630000|2024-09-05 03:57:10|106495.5|106445.5|106496|106446|106496|106446|106495.5|106445.5|4
1725508640000|2024-09-05 03:57:20|106496.1|106446.1|106496.7|106446.7|106496.7|106446.7|106496.1|106446.1|4
1725508650000|2024-09-05 03:57:30|106496.8|106446.8|106497.4|106447.4|106497.4|106447.4|106496.8|106446.8|3
1725508660000|2024-09-05 03:57:40|106497.3|106447.3|106496.5|106446.5|106497.3|106447.3|106496.5|106446.5|2
1725508670000|2024-09-05 03:57:50|106496.3|106446.3|106496.5|106446.5|106496.5|106446.5|106496.3|106446.3|2
1725508680000|2024-09-05 03:58:00|106498.9|106448.9|106497.4|106447.4|106499.4|106449.4|106496.6|106446.6|9
1725508690000|2024-09-05 03:58:10|106497.5|106447.5|106497.9|106447.9|106497.9|106447.9|106497.5|106447.5|2
1725508700000|2024-09-05 03:58:20|106498.3|106448.3|106498.8|106448.8|106498.9|106448.9|106496.8|106446.8|9
1725508710000|2024-09-05 03:58:30|106499.5|106449.5|106499.6|106449.6|106499.6|106449.6|106499.5|106449.5|2
1725508720000|2024-09-05 03:58:40|106500|106450|106501.1|106451.1|106502|106452|106500|106450|4
1725508730000|2024-09-05 03:58:50|106500.7|106450.7|106498.9|106448.9|106500.7|106450.7|106498.9|106448.9|6
1725508740000|2024-09-05 03:59:00|106498.8|106448.8|106498.8|106448.8|106498.8|106448.8|106498.8|106448.8|1
1725508750000|2024-09-05 03:59:10|106498.6|106448.6|106498.3|106448.3|106498.6|106448.6|106498.3|106448.3|2
1725508760000|2024-09-05 03:59:20|106498.1|106448.1|106497|106447|106498.1|106448.1|106496.5|106446.5|7
1725508770000|2024-09-05 03:59:30|106496.9|106446.9|106497|106447|106497|106447|106496.9|106446.9|2
1725508780000|2024-09-05 03:59:40|106496.9|106446.9|106497|106447|106497|106447|106496.9|106446.9|2
1725508790000|2024-09-05 03:59:50|106497.1|106447.1|106496.3|106446.3|106497.3|106447.3|106496|106446|7
1725508800000|2024-09-05 04:00:00|106496.7|106446.7|106498.5|106448.5|106500.2|106450.2|106494.3|106444.3|22
1725508810000|2024-09-05 04:00:10|106498.7|106448.7|106503.4|106453.4|106506.9|106456.9|106498.7|106448.7|19
1725508820000|2024-09-05 04:00:20|106503.9|106453.9|106506.9|106456.9|106506.9|106456.9|106503.7|106453.7|11
1725508830000|2024-09-05 04:00:30|106505.5|106455.5|106503.2|106453.2|106505.6|106455.6|106501.7|106451.7|16
1725508840000|2024-09-05 04:00:40|106503.4|106453.4|106503.8|106453.8|106505.5|106455.5|106502.6|106452.6|19
1725508850000|2024-09-05 04:00:50|106503.6|106453.6|106504.2|106454.2|106504.2|106454.2|106503.6|106453.6|6
1725508860000|2024-09-05 04:01:00|106504.1|106454.1|106506.1|106456.1|106506.1|106456.1|106504.1|106454.1|3
1725508870000|2024-09-05 04:01:10|106505.3|106455.3|106504.3|106454.3|106506.2|106456.2|106504.3|106454.3|10
1725508880000|2024-09-05 04:01:20|106504.2|106454.2|106504.2|106454.2|106504.2|106454.2|106504.2|106454.2|1
1725508890000|2024-09-05 04:01:30|106504.1|106454.1|106504.2|106454.2|106504.2|106454.2|106504.1|106454.1|2
1725508900000|2024-09-05 04:01:40|106504.1|106454.1|106510|106460|106514.2|106464.2|106504|106454|24
1725508910000|2024-09-05 04:01:50|106509.7|106459.7|106508.7|106458.7|106509.7|106459.7|106507.4|106457.4|9
1725508920000|2024-09-05 04:02:00|106508.5|106458.5|106508.2|106458.2|106508.5|106458.5|106508.2|106458.2|4
1725508940000|2024-09-05 04:02:20|106508.5|106458.5|106506.9|106456.9|106508.9|106458.9|106506.9|106456.9|4
1725508950000|2024-09-05 04:02:30|106507.9|106457.9|106511.4|106461.4|106514.1|106464.1|106506.4|106456.4|23
1725508960000|2024-09-05 04:02:40|106511.3|106461.3|106509.6|106459.6|106511.8|106461.8|106506.3|106456.3|16
1725508970000|2024-09-05 04:02:50|106507.5|106457.5|106504.2|106454.2|106507.9|106457.9|106504.2|106454.2|9
1725508980000|2024-09-05 04:03:00|106504.5|106454.5|106504.3|106454.3|106506.5|106456.5|106504.3|106454.3|11
1725508990000|2024-09-05 04:03:10|106504.5|106454.5|106504.5|106454.5|106504.5|106454.5|106504.5|106454.5|1
1725509000000|2024-09-05 04:03:20|106504.8|106454.8|106504.1|106454.1|106509.7|106459.7|106500.5|106450.5|29
1725509010000|2024-09-05 04:03:30|106507.2|106457.2|106504.2|106454.2|106509.2|106459.2|106504|106454|24
1725509020000|2024-09-05 04:03:40|106505.5|106455.5|106505.4|106455.4|106506.2|106456.2|106504.1|106454.1|7
1725509030000|2024-09-05 04:03:50|106505|106455|106504.9|106454.9|106505.4|106455.4|106503.7|106453.7|8
1725509040000|2024-09-05 04:04:00|106505.2|106455.2|106505.3|106455.3|106505.3|106455.3|106504.1|106454.1|6
1725509050000|2024-09-05 04:04:10|106505.4|106455.4|106505.3|106455.3|106505.4|106455.4|106505.3|106455.3|2
1725509060000|2024-09-05 04:04:20|106505.4|106455.4|106505|106455|106508|106458|106500.6|106450.6|18
1725509070000|2024-09-05 04:04:30|106506.1|106456.1|106503.7|106453.7|106508.8|106458.8|106499.4|106449.4|33
1725509080000|2024-09-05 04:04:40|106504.7|106454.7|106505.8|106455.8|106507|106457|106501.9|106451.9|15
1725509090000|2024-09-05 04:04:50|106505.9|106455.9|106509.5|106459.5|106509.8|106459.8|106505.9|106455.9|10
1725509100000|2024-09-05 04:05:00|106508.3|106458.3|106508.4|106458.4|106510.2|106460.2|106506|106456|14
1725509110000|2024-09-05 04:05:10|106508.9|106458.9|106508.7|106458.7|106509.2|106459.2|106506.3|106456.3|12
1725509120000|2024-09-05 04:05:20|106508.5|106458.5|106505.5|106455.5|106508.7|106458.7|106502.9|106452.9|36
1725509130000|2024-09-05 04:05:30|106505.3|106455.3|106508.1|106458.1|106510.5|106460.5|106502.4|106452.4|24
1725509140000|2024-09-05 04:05:40|106508.3|106458.3|106509.9|106459.9|106510.7|106460.7|106508.3|106458.3|9
1725509150000|2024-09-05 04:05:50|106510.2|106460.2|106511.7|106461.7|106513.2|106463.2|106508|106458|24
1725509160000|2024-09-05 04:06:00|106511.6|106461.6|106510.1|106460.1|106513.7|106463.7|106510.1|106460.1|18
1725509170000|2024-09-05 04:06:10|106509.9|106459.9|106508.6|106458.6|106511.7|106461.7|106501.2|106451.2|28
1725509180000|2024-09-05 04:06:20|106508.7|106458.7|106513.7|106463.7|106513.7|106463.7|106508.7|106458.7|6
1725509190000|2024-09-05 04:06:30|106513.9|106463.9|106527.7|106477.7|106527.7|106477.7|106509.4|106459.4|17
1725509200000|2024-09-05 04:06:40|106528|106478|106527.8|106477.8|106538.3|106488.3|106526.4|106476.4|20
1725509210000|2024-09-05 04:06:50|106526.4|106476.4|106529.8|106479.8|106530.7|106480.7|106526.4|106476.4|17
1725509220000|2024-09-05 04:07:00|106530.1|106480.1|106531.3|106481.3|106532.8|106482.8|106530.1|106480.1|15
1725509230000|2024-09-05 04:07:10|106532.1|106482.1|106530.9|106480.9|106532.1|106482.1|106530.8|106480.8|8
1725509240000|2024-09-05 04:07:20|106530.1|106480.1|106532.9|106482.9|106535.7|106485.7|106530.1|106480.1|25
1725509250000|2024-09-05 04:07:30|106531.6|106481.6|106531.8|106481.8|106531.8|106481.8|106531.6|106481.6|2
1725509260000|2024-09-05 04:07:40|106532.1|106482.1|106532.5|106482.5|106532.6|106482.6|106532.1|106482.1|4
1725509270000|2024-09-05 04:07:50|106532.8|106482.8|106532.5|106482.5|106532.8|106482.8|106532.5|106482.5|4
1725509280000|2024-09-05 04:08:00|106532.4|106482.4|106532.6|106482.6|106532.7|106482.7|106532.2|106482.2|5
1725509290000|2024-09-05 04:08:10|106532.5|106482.5|106533|106483|106533.1|106483.1|106532.2|106482.2|7
1725509300000|2024-09-05 04:08:20|106533.2|106483.2|106537.8|106487.8|106539.6|106489.6|106533.1|106483.1|14
1725509310000|2024-09-05 04:08:30|106537.4|106487.4|106541.2|106491.2|106541.2|106491.2|106537.4|106487.4|20
1725509320000|2024-09-05 04:08:40|106541.1|106491.1|106541.3|106491.3|106541.4|106491.4|106540.8|106490.8|7
1725509330000|2024-09-05 04:08:50|106541.2|106491.2|106541.3|106491.3|106541.7|106491.7|106541|106491|6
1725509340000|2024-09-05 04:09:00|106541.5|106491.5|106541.2|106491.2|106542.6|106492.6|106541.2|106491.2|12
1725509350000|2024-09-05 04:09:10|106541.1|106491.1|106540.7|106490.7|106541.1|106491.1|106540.7|106490.7|4
1725509360000|2024-09-05 04:09:20|106540.9|106490.9|106539.7|106489.7|106544|106494|106539.7|106489.7|14
1725509370000|2024-09-05 04:09:30|106539.5|106489.5|106542.6|106492.6|106545.6|106495.6|106539|106489|15
1725509380000|2024-09-05 04:09:40|106542.1|106492.1|106543.6|106493.6|106546.6|106496.6|106542.1|106492.1|15
1725509390000|2024-09-05 04:09:50|106543.7|106493.7|106546.9|106496.9|106546.9|106496.9|106543.7|106493.7|12
1725509400000|2024-09-05 04:10:00|106546.1|106496.1|106545.9|106495.9|106546.9|106496.9|106545.9|106495.9|8
1725509410000|2024-09-05 04:10:10|106545.8|106495.8|106548.1|106498.1|106548.1|106498.1|106545.6|106495.6|8
1725509420000|2024-09-05 04:10:20|106548.5|106498.5|106549|106499|106549.3|106499.3|106548.5|106498.5|4
1725509430000|2024-09-05 04:10:30|106549.6|106499.6|106549.8|106499.8|106549.8|106499.8|106548.4|106498.4|7
1725509440000|2024-09-05 04:10:40|106549.7|106499.7|106549.6|106499.6|106549.8|106499.8|106549.2|106499.2|8
1725509450000|2024-09-05 04:10:50|106549.4|106499.4|106550.6|106500.6|106550.6|106500.6|106548.9|106498.9|7
1725509460000|2024-09-05 04:11:00|106550.8|106500.8|106552.6|106502.6|106553.7|106503.7|106550.8|106500.8|11
1725509470000|2024-09-05 04:11:10|106552.7|106502.7|106552.2|106502.2|106552.7|106502.7|106552.2|106502.2|4
1725509480000|2024-09-05 04:11:20|106552.9|106502.9|106553|106503|106553|106503|106552.9|106502.9|2
1725509490000|2024-09-05 04:11:30|106552.3|106502.3|106551|106501|106552.3|106502.3|106551|106501|5
1725509500000|2024-09-05 04:11:40|106550.9|106500.9|106550.5|106500.5|106550.9|106500.9|106550.5|106500.5|2
1725509510000|2024-09-05 04:11:50|106550.4|106500.4|106551.5|106501.5|106551.5|106501.5|106550.1|106500.1|8
1725509520000|2024-09-05 04:12:00|106553.2|106503.2|106554.7|106504.7|106554.7|106504.7|106553.2|106503.2|8
1725509530000|2024-09-05 04:12:10|106554.8|106504.8|106554.1|106504.1|106555.1|106505.1|106554.1|106504.1|7
1725509540000|2024-09-05 04:12:20|106554.2|106504.2|106555.4|106505.4|106555.4|106505.4|106554|106504|5
1725509550000|2024-09-05 04:12:30|106555.2|106505.2|106555.8|106505.8|106555.8|106505.8|106555.2|106505.2|3
1725509560000|2024-09-05 04:12:40|106556.6|106506.6|106555.6|106505.6|106556.6|106506.6|106555.6|106505.6|3
1725509570000|2024-09-05 04:12:50|106554.8|106504.8|106554|106504|106554.8|106504.8|106554|106504|5
1725509580000|2024-09-05 04:13:00|106554.5|106504.5|106554.8|106504.8|106554.8|106504.8|106554.5|106504.5|2
1725509590000|2024-09-05 04:13:10|106554.6|106504.6|106554.5|106504.5|106556.4|106506.4|106554.5|106504.5|5
1725509600000|2024-09-05 04:13:20|106555.9|106505.9|106557.2|106507.2|106561.2|106511.2|106555.9|106505.9|14
1725509610000|2024-09-05 04:13:30|106557.1|106507.1|106557.1|106507.1|106557.1|106507.1|106556.7|106506.7|4
1725509620000|2024-09-05 04:13:40|106557.2|106507.2|106557.5|106507.5|106557.7|106507.7|106556.3|106506.3|9
1725509630000|2024-09-05 04:13:50|106557.7|106507.7|106558.2|106508.2|106558.2|106508.2|106557.7|106507.7|4
1725509640000|2024-09-05 04:14:00|106558|106508|106558|106508|106558|106508|106558|106508|1
1725509650000|2024-09-05 04:14:10|106560.6|106510.6|106557.2|106507.2|106560.6|106510.6|106557.2|106507.2|5
1725509660000|2024-09-05 04:14:20|106557.1|106507.1|106557.7|106507.7|106557.7|106507.7|106557.1|106507.1|5
1725509670000|2024-09-05 04:14:30|106557.6|106507.6|106557.5|106507.5|106557.6|106507.6|106557.3|106507.3|3
1725509680000|2024-09-05 04:14:40|106557.2|106507.2|106560.3|106510.3|106560.3|106510.3|106557.2|106507.2|4
1725509690000|2024-09-05 04:14:50|106560.2|106510.2|106560.3|106510.3|106560.3|106510.3|106560.2|106510.2|2
1725509700000|2024-09-05 04:15:00|106560.2|106510.2|106560.9|106510.9|106560.9|106510.9|106560.2|106510.2|4
1725509710000|2024-09-05 04:15:10|106560.8|106510.8|106558.6|106508.6|106560.8|106510.8|106558.4|106508.4|6
1725509730000|2024-09-05 04:15:30|106558.7|106508.7|106560.8|106510.8|106564.4|106514.4|106558.7|106508.7|20
1725509740000|2024-09-05 04:15:40|106561.3|106511.3|106560.9|106510.9|106561.3|106511.3|106560.9|106510.9|4
1725509750000|2024-09-05 04:15:50|106560.6|106510.6|106560.8|106510.8|106562.3|106512.3|106560.6|106510.6|7
1725509760000|2024-09-05 04:16:00|106560.5|106510.5|106559.5|106509.5|106562.4|106512.4|106558.8|106508.8|13
1725509770000|2024-09-05 04:16:10|106559.3|106509.3|106558.6|106508.6|106559.3|106509.3|106558.4|106508.4|4
1725509780000|2024-09-05 04:16:20|106558.4|106508.4|106556|106506|106560.3|106510.3|106556|106506|9
1725509790000|2024-09-05 04:16:30|106556.1|106506.1|106550.9|106500.9|106556.1|106506.1|106550.9|106500.9|11
1725509800000|2024-09-05 04:16:40|106551.4|106501.4|106553.5|106503.5|106553.5|106503.5|106551.4|106501.4|7
1725509810000|2024-09-05 04:16:50|106553.6|106503.6|106554|106504|106554|106504|106553.6|106503.6|2
1725509820000|2024-09-05 04:17:00|106554.1|106504.1|106554.4|106504.4|106554.4|106504.4|106554.1|106504.1|2
1725509830000|2024-09-05 04:17:10|106554.5|106504.5|106555.3|106505.3|106555.6|106505.6|106554.5|106504.5|4
1725509840000|2024-09-05 04:17:20|106555.2|106505.2|106554.9|106504.9|106555.2|106505.2|106554.9|106504.9|2
1725509850000|2024-09-05 04:17:30|106554.8|106504.8|106554.6|106504.6|106554.8|106504.8|106554.6|106504.6|2
1725509860000|2024-09-05 04:17:40|106554.7|106504.7|106554.8|106504.8|106555.6|106505.6|106554.7|106504.7|4
1725509870000|2024-09-05 04:17:50|106554.9|106504.9|106555.1|106505.1|106555.1|106505.1|106554.9|106504.9|3
1725509880000|2024-09-05 04:18:00|106555|106505|106555.6|106505.6|106555.6|106505.6|106555|106505|4
1725509890000|2024-09-05 04:18:10|106555.5|106505.5|106555.3|106505.3|106555.8|106505.8|106555.3|106505.3|4
1725509900000|2024-09-05 04:18:20|106555.4|106505.4|106555.4|106505.4|106555.4|106505.4|106555.4|106505.4|1
1725509910000|2024-09-05 04:18:30|106555.5|106505.5|106554.4|106504.4|106555.5|106505.5|106554.4|106504.4|6
1725509920000|2024-09-05 04:18:40|106554.5|106504.5|106555|106505|106555.8|106505.8|106554.5|106504.5|3
1725509930000|2024-09-05 04:18:50|106554.9|106504.9|106555.2|106505.2|106555.2|106505.2|106554.6|106504.6|4
1725509940000|2024-09-05 04:19:00|106555.1|106505.1|106555.9|106505.9|106555.9|106505.9|106553.9|106503.9|6
1725509950000|2024-09-05 04:19:10|106556.1|106506.1|106556.5|106506.5|106556.5|106506.5|106556.1|106506.1|3
1725509960000|2024-09-05 04:19:20|106556.4|106506.4|106555.2|106505.2|106556.4|106506.4|106555.2|106505.2|6
1725509970000|2024-09-05 04:19:30|106555.3|106505.3|106556.2|106506.2|106556.3|106506.3|106555.2|106505.2|4
1725509980000|2024-09-05 04:19:40|106556.1|106506.1|106556.3|106506.3|106556.4|106506.4|106556.1|106506.1|4
1725509990000|2024-09-05 04:19:50|106556.5|106506.5|106556.5|106506.5|106556.6|106506.6|106556.5|106506.5|3
1725510000000|2024-09-05 04:20:00|106556.3|106506.3|106555.1|106505.1|106556.5|106506.5|106554.8|106504.8|4
1725510010000|2024-09-05 04:20:10|106554.9|106504.9|106553.5|106503.5|106554.9|106504.9|106553.5|106503.5|6
1725510020000|2024-09-05 04:20:20|106553.7|106503.7|106551.6|106501.6|106561.1|106511.1|106551.6|106501.6|19
1725510030000|2024-09-05 04:20:30|106552.1|106502.1|106551.5|106501.5|106552.1|106502.1|106551.5|106501.5|3
1725510040000|2024-09-05 04:20:40|106551.4|106501.4|106551.2|106501.2|106551.8|106501.8|106551.2|106501.2|5
1725510050000|2024-09-05 04:20:50|106551.3|106501.3|106555.2|106505.2|106559|106509|106551.3|106501.3|13
1725510060000|2024-09-05 04:21:00|106554.4|106504.4|106554|106504|106554.4|106504.4|106554|106504|3
1725510070000|2024-09-05 04:21:10|106554.7|106504.7|106554.1|106504.1|106554.7|106504.7|106554.1|106504.1|3
1725510080000|2024-09-05 04:21:20|106554|106504|106554|106504|106554.1|106504.1|106553.8|106503.8|5
1725510090000|2024-09-05 04:21:30|106554.8|106504.8|106552.9|106502.9|106554.8|106504.8|106552.9|106502.9|4
1725510100000|2024-09-05 04:21:40|106552.8|106502.8|106550.8|106500.8|106552.8|106502.8|106550.8|106500.8|7
1725510110000|2024-09-05 04:21:50|106550.7|106500.7|106551.1|106501.1|106551.1|106501.1|106550.7|106500.7|2
1725510120000|2024-09-05 04:22:00|106550.7|106500.7|106554.3|106504.3|106554.3|106504.3|106550.7|106500.7|8
1725510130000|2024-09-05 04:22:10|106553.2|106503.2|106559.6|106509.6|106563|106513|106552.7|106502.7|21
1725510140000|2024-09-05 04:22:20|106558.4|106508.4|106558.5|106508.5|106558.5|106508.5|106558.2|106508.2|6
1725510150000|2024-09-05 04:22:30|106559.8|106509.8|106558.7|106508.7|106560.1|106510.1|106557.9|106507.9|11
1725510160000|2024-09-05 04:22:40|106558.4|106508.4|106558.5|106508.5|106562.1|106512.1|106558.4|106508.4|17
1725510170000|2024-09-05 04:22:50|106558.6|106508.6|106558.4|106508.4|106558.8|106508.8|106558.4|106508.4|5
1725510180000|2024-09-05 04:23:00|106558.5|106508.5|106558.5|106508.5|106558.5|106508.5|106558.5|106508.5|1
1725510190000|2024-09-05 04:23:10|106559|106509|106558.9|106508.9|106559.2|106509.2|106558.5|106508.5|10
1725510200000|2024-09-05 04:23:20|106559.2|106509.2|106559.4|106509.4|106559.5|106509.5|106559.2|106509.2|4
1725510210000|2024-09-05 04:23:30|106559.3|106509.3|106559.4|106509.4|106559.4|106509.4|106559|106509|5
1725510220000|2024-09-05 04:23:40|106559.1|106509.1|106563|106513|106565.2|106515.2|106559.1|106509.1|15
1725510230000|2024-09-05 04:23:50|106562.5|106512.5|106557|106507|106562.5|106512.5|106557|106507|20
1725510240000|2024-09-05 04:24:00|106556.7|106506.7|106558.1|106508.1|106558.1|106508.1|106555.8|106505.8|9
1725510250000|2024-09-05 04:24:10|106558.4|106508.4|106558.6|106508.6|106558.6|106508.6|106558.4|106508.4|3
1725510260000|2024-09-05 04:24:20|106558.5|106508.5|106555.6|106505.6|106563.2|106513.2|106555.6|106505.6|20
1725510270000|2024-09-05 04:24:30|106555.5|106505.5|106556.5|106506.5|106556.6|106506.6|106555.4|106505.4|10
1725510280000|2024-09-05 04:24:40|106556.4|106506.4|106556.6|106506.6|106556.6|106506.6|106556.4|106506.4|3
1725510290000|2024-09-05 04:24:50|106557.5|106507.5|106557.6|106507.6|106557.6|106507.6|106557.5|106507.5|2
1725510300000|2024-09-05 04:25:00|106557.5|106507.5|106556|106506|106557.5|106507.5|106556|106506|7
1725510310000|2024-09-05 04:25:10|106555.9|106505.9|106557.2|106507.2|106557.2|106507.2|106555.2|106505.2|7
1725510320000|2024-09-05 04:25:20|106557.3|106507.3|106556.9|106506.9|106558|106508|106556.7|106506.7|9
1725510330000|2024-09-05 04:25:30|106557|106507|106558.4|106508.4|106558.4|106508.4|106557|106507|7
1725510340000|2024-09-05 04:25:40|106558.5|106508.5|106558.6|106508.6|106558.6|106508.6|106558.5|106508.5|2
1725510350000|2024-09-05 04:25:50|106558.7|106508.7|106558.4|106508.4|106558.7|106508.7|106558.4|106508.4|2
1725510360000|2024-09-05 04:26:00|106558.3|106508.3|106559|106509|106560.7|106510.7|106555.8|106505.8|18
1725510370000|2024-09-05 04:26:10|106559.1|106509.1|106556.9|106506.9|106562.2|106512.2|106556.9|106506.9|12
1725510380000|2024-09-05 04:26:20|106556.6|106506.6|106557.3|106507.3|106557.3|106507.3|106556.4|106506.4|4
1725510390000|2024-09-05 04:26:30|106557.4|106507.4|106557.6|106507.6|106557.7|106507.7|106557.4|106507.4|4
1725510400000|2024-09-05 04:26:40|106557.5|106507.5|106558|106508|106558|106508|106557.3|106507.3|4
1725510410000|2024-09-05 04:26:50|106558.2|106508.2|106559.3|106509.3|106559.3|106509.3|106558.2|106508.2|4
1725510420000|2024-09-05 04:27:00|106559.2|106509.2|106559.6|106509.6|106559.6|106509.6|106559.2|106509.2|4
1725510430000|2024-09-05 04:27:10|106559.5|106509.5|106557.6|106507.6|106559.5|106509.5|106557.6|106507.6|2
1725510440000|2024-09-05 04:27:20|106557.7|106507.7|106557.5|106507.5|106558.8|106508.8|106557.5|106507.5|3
1725510450000|2024-09-05 04:27:30|106556.6|106506.6|106558.7|106508.7|106558.7|106508.7|106556.6|106506.6|5
1725510460000|2024-09-05 04:27:40|106558.5|106508.5|106558.5|106508.5|106558.5|106508.5|106558.5|106508.5|1
1725510470000|2024-09-05 04:27:50|106558.7|106508.7|106558.4|106508.4|106558.7|106508.7|106558.4|106508.4|3
1725510480000|2024-09-05 04:28:00|106558.2|106508.2|106556.6|106506.6|106558.2|106508.2|106556.5|106506.5|10
1725510490000|2024-09-05 04:28:10|106558.2|106508.2|106558.5|106508.5|106558.7|106508.7|106558.2|106508.2|4
1725510500000|2024-09-05 04:28:20|106558.4|106508.4|106558.6|106508.6|106558.6|106508.6|106558.3|106508.3|5
1725510510000|2024-09-05 04:28:30|106558.3|106508.3|106560.7|106510.7|106563.5|106513.5|106558.3|106508.3|16
1725510520000|2024-09-05 04:28:40|106560.8|106510.8|106562.4|106512.4|106565.2|106515.2|106559.8|106509.8|17
1725510530000|2024-09-05 04:28:50|106561.1|106511.1|106559.5|106509.5|106561.1|106511.1|106559.4|106509.4|8
1725510540000|2024-09-05 04:29:00|106559.1|106509.1|106558.8|106508.8|106560|106510|106558.8|106508.8|8
1725510550000|2024-09-05 04:29:10|106558.5|106508.5|106561.4|106511.4|106566|106516|106555.4|106505.4|25
1725510560000|2024-09-05 04:29:20|106561.1|106511.1|106561.5|106511.5|106561.6|106511.6|106561.1|106511.1|4
1725510570000|2024-09-05 04:29:30|106561.6|106511.6|106563.3|106513.3|106567.6|106517.6|106561.2|106511.2|21
1725510580000|2024-09-05 04:29:40|106563.2|106513.2|106563.1|106513.1|106563.4|106513.4|106563.1|106513.1|4
1725510590000|2024-09-05 04:29:50|106567.7|106517.7|106563.2|106513.2|106567.7|106517.7|106561.6|106511.6|15
1725510600000|2024-09-05 04:30:00|106563.5|106513.5|106562.3|106512.3|106565.4|106515.4|106562.3|106512.3|8
1725510610000|2024-09-05 04:30:10|106562.6|106512.6|106562|106512|106562.6|106512.6|106562|106512|3
1725510620000|2024-09-05 04:30:20|106562.1|106512.1|106562.1|106512.1|106562.1|106512.1|106562|106512|3
1725510630000|2024-09-05 04:30:30|106562|106512|106562|106512|106562.1|106512.1|106562|106512|3
1725510640000|2024-09-05 04:30:40|106562.1|106512.1|106562|106512|106562.2|106512.2|106560.9|106510.9|6
1725510650000|2024-09-05 04:30:50|106562.2|106512.2|106562.8|106512.8|106562.8|106512.8|106562.2|106512.2|4
1725510660000|2024-09-05 04:31:00|106562.6|106512.6|106562.5|106512.5|106562.6|106512.6|106562.5|106512.5|2
1725510670000|2024-09-05 04:31:10|106562.8|106512.8|106563.1|106513.1|106563.1|106513.1|106562.8|106512.8|3
1725510680000|2024-09-05 04:31:20|106563|106513|106562.3|106512.3|106563|106513|106562.3|106512.3|2
1725510690000|2024-09-05 04:31:30|106562.6|106512.6|106562.5|106512.5|106562.6|106512.6|106562.5|106512.5|2
1725510700000|2024-09-05 04:31:40|106562.4|106512.4|106562.5|106512.5|106562.5|106512.5|106562.4|106512.4|2
1725510710000|2024-09-05 04:31:50|106562.4|106512.4|106570.6|106520.6|106571.4|106521.4|106562.4|106512.4|14
1725510720000|2024-09-05 04:32:00|106570.5|106520.5|106570.2|106520.2|106574.5|106524.5|106569.2|106519.2|12
1725510730000|2024-09-05 04:32:10|106570.1|106520.1|106570.1|106520.1|106570.1|106520.1|106570.1|106520.1|1
1725510740000|2024-09-05 04:32:20|106570|106520|106568.9|106518.9|106570.3|106520.3|106568.9|106518.9|5
1725510750000|2024-09-05 04:32:30|106568.8|106518.8|106568|106518|106568.8|106518.8|106568|106518|8
1725510760000|2024-09-05 04:32:40|106568.1|106518.1|106568.1|106518.1|106568.1|106518.1|106568.1|106518.1|1
1725510770000|2024-09-05 04:32:50|106569.1|106519.1|106569.1|106519.1|106569.1|106519.1|106569.1|106519.1|1
1725510780000|2024-09-05 04:33:00|106568.9|106518.9|106568.4|106518.4|106568.9|106518.9|106568.4|106518.4|4
1725510790000|2024-09-05 04:33:10|106568.3|106518.3|106568.3|106518.3|106568.3|106518.3|106568.3|106518.3|1
1725510800000|2024-09-05 04:33:20|106568.4|106518.4|106565.3|106515.3|106568.4|106518.4|106565.3|106515.3|10
1725510810000|2024-09-05 04:33:30|106567.1|106517.1|106566.5|106516.5|106570|106520|106565.3|106515.3|18
1725510820000|2024-09-05 04:33:40|106566.6|106516.6|106574.7|106524.7|106575.1|106525.1|106566.5|106516.5|24
1725510830000|2024-09-05 04:33:50|106574.6|106524.6|106564|106514|106574.9|106524.9|106561.3|106511.3|33
1725510840000|2024-09-05 04:34:00|106563.9|106513.9|106565.7|106515.7|106565.7|106515.7|106559.6|106509.6|23
1725510850000|2024-09-05 04:34:10|106565.4|106515.4|106566|106516|106568.3|106518.3|106565.4|106515.4|9
1725510860000|2024-09-05 04:34:20|106565.8|106515.8|106562.3|106512.3|106565.8|106515.8|106562.3|106512.3|12
1725510870000|2024-09-05 04:34:30|106562|106512|106561.8|106511.8|106562.1|106512.1|106561.1|106511.1|11
1725510880000|2024-09-05 04:34:40|106562.8|106512.8|106562|106512|106562.8|106512.8|106561.8|106511.8|5
1725510890000|2024-09-05 04:34:50|106563.3|106513.3|106555.5|106505.5|106565.3|106515.3|106555.2|106505.2|19
1725510900000|2024-09-05 04:35:00|106561.8|106511.8|106563.7|106513.7|106564.6|106514.6|106559.5|106509.5|16
1725510910000|2024-09-05 04:35:10|106563.3|106513.3|106559.2|106509.2|106563.9|106513.9|106559.2|106509.2|12
1725510920000|2024-09-05 04:35:20|106559.5|106509.5|106555.8|106505.8|106559.5|106509.5|106555.8|106505.8|13
1725510930000|2024-09-05 04:35:30|106556.2|106506.2|106555.5|106505.5|106561.4|106511.4|106555.4|106505.4|10
1725510950000|2024-09-05 04:35:50|106555.6|106505.6|106556.1|106506.1|106556.2|106506.2|106555.6|106505.6|4
1725510960000|2024-09-05 04:36:00|106556|106506|106556.5|106506.5|106556.5|106506.5|106556|106506|3
1725510970000|2024-09-05 04:36:10|106556.8|106506.8|106553.1|106503.1|106556.9|106506.9|106553.1|106503.1|9
1725510980000|2024-09-05 04:36:20|106553.2|106503.2|106553.1|106503.1|106553.8|106503.8|106553.1|106503.1|6
1725510990000|2024-09-05 04:36:30|106553.2|106503.2|106553.3|106503.3|106553.3|106503.3|106553.2|106503.2|2
1725511000000|2024-09-05 04:36:40|106553.5|106503.5|106555|106505|106555.2|106505.2|106553.5|106503.5|5
1725511010000|2024-09-05 04:36:50|106554.6|106504.6|106553.4|106503.4|106554.6|106504.6|106553.4|106503.4|7
1725511020000|2024-09-05 04:37:00|106553.3|106503.3|106553.3|106503.3|106553.3|106503.3|106553.1|106503.1|4
1725511030000|2024-09-05 04:37:10|106553.2|106503.2|106552.8|106502.8|106554.5|106504.5|106550.4|106500.4|18
1725511040000|2024-09-05 04:37:20|106552.6|106502.6|106551.2|106501.2|106554.2|106504.2|106551|106501|12
1725511050000|2024-09-05 04:37:30|106550.1|106500.1|106549.7|106499.7|106550.1|106500.1|106549.7|106499.7|4
1725511060000|2024-09-05 04:37:40|106549.8|106499.8|106551.6|106501.6|106551.6|106501.6|106549.8|106499.8|6
1725511070000|2024-09-05 04:37:50|106551.7|106501.7|106551.6|106501.6|106551.7|106501.7|106551.5|106501.5|4
1725511080000|2024-09-05 04:38:00|106551.7|106501.7|106551.2|106501.2|106551.7|106501.7|106551.2|106501.2|4
1725511090000|2024-09-05 04:38:10|106551.4|106501.4|106551.3|106501.3|106551.4|106501.4|106551.3|106501.3|2
1725511100000|2024-09-05 04:38:20|106551.1|106501.1|106548.5|106498.5|106551.4|106501.4|106547.4|106497.4|12
1725511110000|2024-09-05 04:38:30|106548.6|106498.6|106550.2|106500.2|106550.2|106500.2|106548.5|106498.5|4
1725511120000|2024-09-05 04:38:40|106550.5|106500.5|106549.8|106499.8|106550.5|106500.5|106549.8|106499.8|8
1725511130000|2024-09-05 04:38:50|106550.2|106500.2|106549.8|106499.8|106551|106501|106549.8|106499.8|7
1725511140000|2024-09-05 04:39:00|106550.3|106500.3|106551.8|106501.8|106552|106502|106550.3|106500.3|10
1725511150000|2024-09-05 04:39:10|106551.5|106501.5|106554|106504|106554.1|106504.1|106551.5|106501.5|10
1725511160000|2024-09-05 04:39:20|106553.2|106503.2|106552.7|106502.7|106553.2|106503.2|106552.6|106502.6|5
1725511170000|2024-09-05 04:39:30|106552.5|106502.5|106553|106503|106554|106504|106552.5|106502.5|4
1725511180000|2024-09-05 04:39:40|106552.9|106502.9|106552.2|106502.2|106552.9|106502.9|106551.8|106501.8|7
1725511190000|2024-09-05 04:39:50|106552|106502|106551.7|106501.7|106552|106502|106551.7|106501.7|2
1725511200000|2024-09-05 04:40:00|106550.7|106500.7|106550.2|106500.2|106551.3|106501.3|106549.8|106499.8|10
1725511210000|2024-09-05 04:40:10|106550.3|106500.3|106553.3|106503.3|106553.3|106503.3|106549.8|106499.8|15
1725511220000|2024-09-05 04:40:20|106553.5|106503.5|106553.4|106503.4|106553.5|106503.5|106553.2|106503.2|5
1725511230000|2024-09-05 04:40:30|106552.5|106502.5|106547.8|106497.8|106553.3|106503.3|106547.6|106497.6|21
1725511240000|2024-09-05 04:40:40|106547.7|106497.7|106548.2|106498.2|106548.2|106498.2|106547.4|106497.4|5
1725511250000|2024-09-05 04:40:50|106548.3|106498.3|106551.3|106501.3|106551.3|106501.3|106547.9|106497.9|11
1725511260000|2024-09-05 04:41:00|106551.5|106501.5|106554.8|106504.8|106554.8|106504.8|106551.5|106501.5|10
1725511270000|2024-09-05 04:41:10|106556.2|106506.2|106555.8|106505.8|106556.7|106506.7|106554.8|106504.8|12
1725511280000|2024-09-05 04:41:20|106555.1|106505.1|106553.5|106503.5|106558.4|106508.4|106553.4|106503.4|16
1725511290000|2024-09-05 04:41:30|106553.4|106503.4|106554.1|106504.1|106555.7|106505.7|106552.9|106502.9|13
1725511300000|2024-09-05 04:41:40|106553.5|106503.5|106552.2|106502.2|106554.5|106504.5|106551.4|106501.4|19
1725511310000|2024-09-05 04:41:50|106552|106502|106552.3|106502.3|106552.8|106502.8|106551.5|106501.5|16
1725511320000|2024-09-05 04:42:00|106552|106502|106553.5|106503.5|106554|106504|106552|106502|12
1725511330000|2024-09-05 04:42:10|106554.7|106504.7|106555.8|106505.8|106555.8|106505.8|106553.1|106503.1|15
1725511340000|2024-09-05 04:42:20|106556.4|106506.4|106553.8|106503.8|106559.8|106509.8|106553.8|106503.8|17
1725511350000|2024-09-05 04:42:30|106554|106504|106553.4|106503.4|106556.9|106506.9|106553.2|106503.2|18
1725511360000|2024-09-05 04:42:40|106553.3|106503.3|106552|106502|106555.3|106505.3|106551.7|106501.7|14
1725511370000|2024-09-05 04:42:50|106551.9|106501.9|106552.5|106502.5|106556.2|106506.2|106551.9|106501.9|13
1725511380000|2024-09-05 04:43:00|106552.8|106502.8|106552.6|106502.6|106554.8|106504.8|106551.8|106501.8|15
1725511390000|2024-09-05 04:43:10|106552.4|106502.4|106546.9|106496.9|106552.4|106502.4|106544.9|106494.9|18
1725511400000|2024-09-05 04:43:20|106546.6|106496.6|106545.4|106495.4|106548.8|106498.8|106543.4|106493.4|19
1725511410000|2024-09-05 04:43:30|106546|106496|106548.1|106498.1|106548.1|106498.1|106546|106496|6
1725511420000|2024-09-05 04:43:40|106549.2|106499.2|106549.5|106499.5|106549.5|106499.5|106549.2|106499.2|2
1725511430000|2024-09-05 04:43:50|106549.8|106499.8|106549.5|106499.5|106549.9|106499.9|106549.5|106499.5|5
1725511440000|2024-09-05 04:44:00|106549.8|106499.8|106551.1|106501.1|106551.1|106501.1|106549.8|106499.8|7
1725511450000|2024-09-05 04:44:10|106552.1|106502.1|106551.7|106501.7|106552.1|106502.1|106551.7|106501.7|5
1725511460000|2024-09-05 04:44:20|106551.3|106501.3|106550.6|106500.6|106551.4|106501.4|106547|106497|12
1725511470000|2024-09-05 04:44:30|106551.2|106501.2|106550.5|106500.5|106551.4|106501.4|106550.5|106500.5|9
1725511480000|2024-09-05 04:44:40|106550.7|106500.7|106550.4|106500.4|106550.7|106500.7|106550.1|106500.1|5
1725511490000|2024-09-05 04:44:50|106550.1|106500.1|106550.5|106500.5|106550.7|106500.7|106549.6|106499.6|9
1725511500000|2024-09-05 04:45:00|106550.7|106500.7|106550.5|106500.5|106550.9|106500.9|106550.5|106500.5|6
1725511510000|2024-09-05 04:45:10|106550.6|106500.6|106549.5|106499.5|106551.2|106501.2|106549.5|106499.5|8
1725511520000|2024-09-05 04:45:20|106549.4|106499.4|106549.5|106499.5|106549.7|106499.7|106548.8|106498.8|10
1725511530000|2024-09-05 04:45:30|106550|106500|106548.8|106498.8|106550.1|106500.1|106548.8|106498.8|4
1725511540000|2024-09-05 04:45:40|106549.1|106499.1|106549.4|106499.4|106549.4|106499.4|106548.9|106498.9|6
1725511550000|2024-09-05 04:45:50|106549.3|106499.3|106549.7|106499.7|106549.7|106499.7|106549.2|106499.2|5
1725511560000|2024-09-05 04:46:00|106550.5|106500.5|106549.3|106499.3|106550.5|106500.5|106549.1|106499.1|7
1725511570000|2024-09-05 04:46:10|106549.6|106499.6|106540.4|106490.4|106549.6|106499.6|106539.8|106489.8|16
1725511580000|2024-09-05 04:46:20|106539.5|106489.5|106533.4|106483.4|106539.5|106489.5|106533.4|106483.4|14
1725511590000|2024-09-05 04:46:30|106532.8|106482.8|106531.1|106481.1|106532.8|106482.8|106531.1|106481.1|7
1725511600000|2024-09-05 04:46:40|106531.4|106481.4|106530.9|106480.9|106531.9|106481.9|106530.6|106480.6|8
1725511610000|2024-09-05 04:46:50|106531.7|106481.7|106531|106481|106531.9|106481.9|106531|106481|13
1725511620000|2024-09-05 04:47:00|106530.9|106480.9|106532|106482|106532|106482|106530.9|106480.9|3
1725511630000|2024-09-05 04:47:10|106531.4|106481.4|106530.5|106480.5|106532.1|106482.1|106530.4|106480.4|9
1725511640000|2024-09-05 04:47:20|106530.4|106480.4|106527|106477|106530.4|106480.4|106526.2|106476.2|29
1725511650000|2024-09-05 04:47:30|106527.3|106477.3|106524.4|106474.4|106527.3|106477.3|106524.1|106474.1|15
1725511660000|2024-09-05 04:47:40|106524.5|106474.5|106525.3|106475.3|106525.3|106475.3|106524.4|106474.4|6
1725511670000|2024-09-05 04:47:50|106525.4|106475.4|106525.6|106475.6|106525.6|106475.6|106525.2|106475.2|4
1725511680000|2024-09-05 04:48:00|106525.2|106475.2|106527.5|106477.5|106527.6|106477.6|106524.8|106474.8|14
1725511690000|2024-09-05 04:48:10|106527.4|106477.4|106544.4|106494.4|106545.8|106495.8|106527.4|106477.4|25
1725511700000|2024-09-05 04:48:20|106544.6|106494.6|106546.4|106496.4|106546.4|106496.4|106544.2|106494.2|8
1725511710000|2024-09-05 04:48:30|106546.7|106496.7|106546.7|106496.7|106546.8|106496.8|106546.6|106496.6|4
1725511720000|2024-09-05 04:48:40|106546.8|106496.8|106546.7|106496.7|106546.8|106496.8|106546.7|106496.7|4
1725511730000|2024-09-05 04:48:50|106545.5|106495.5|106543|106493|106547.5|106497.5|106541.3|106491.3|21
1725511740000|2024-09-05 04:49:00|106544.1|106494.1|106548.6|106498.6|106548.7|106498.7|106543.7|106493.7|17
1725511750000|2024-09-05 04:49:10|106548.5|106498.5|106547.9|106497.9|106548.7|106498.7|106547.9|106497.9|7
1725511760000|2024-09-05 04:49:20|106546.2|106496.2|106551|106501|106551|106501|106546.2|106496.2|13
1725511770000|2024-09-05 04:49:30|106551.2|106501.2|106549.4|106499.4|106551.8|106501.8|106549.4|106499.4|12
1725511780000|2024-09-05 04:49:40|106550.3|106500.3|106547.8|106497.8|106550.8|106500.8|106547.8|106497.8|7
1725511790000|2024-09-05 04:49:50|106548.4|106498.4|106543|106493|106548.4|106498.4|106543|106493|17
1725511800000|2024-09-05 04:50:00|106544.5|106494.5|106550.2|106500.2|106550.5|106500.5|106544.5|106494.5|24
1725511810000|2024-09-05 04:50:10|106548.9|106498.9|106551.2|106501.2|106551.2|106501.2|106548.9|106498.9|8
1725511820000|2024-09-05 04:50:20|106550.4|106500.4|106551.6|106501.6|106552.3|106502.3|106546|106496|23
1725511830000|2024-09-05 04:50:30|106551.2|106501.2|106552.3|106502.3|106552.7|106502.7|106551.2|106501.2|7
1725511840000|2024-09-05 04:50:40|106553.7|106503.7|106554.2|106504.2|106554.2|106504.2|106553.6|106503.6|6
1725511850000|2024-09-05 04:50:50|106554.3|106504.3|106550.7|106500.7|106554.3|106504.3|106550.6|106500.6|8
1725511860000|2024-09-05 04:51:00|106550.6|106500.6|106551|106501|106551|106501|106550|106500|8
1725511870000|2024-09-05 04:51:10|106550.7|106500.7|106548.6|106498.6|106550.7|106500.7|106548.6|106498.6|9
1725511880000|2024-09-05 04:51:20|106549.3|106499.3|106548|106498|106553.6|106503.6|106548|106498|15
1725511890000|2024-09-05 04:51:30|106547.9|106497.9|106547.8|106497.8|106548.7|106498.7|106547.8|106497.8|5
1725511900000|2024-09-05 04:51:40|106548|106498|106546.9|106496.9|106548|106498|106546.9|106496.9|11
1725511910000|2024-09-05 04:51:50|106546.4|106496.4|106549.6|106499.6|106552.7|106502.7|106545.6|106495.6|17
1725511920000|2024-09-05 04:52:00|106550|106500|106551.8|106501.8|106551.9|106501.9|106550|106500|9
1725511940000|2024-09-05 04:52:20|106551.6|106501.6|106554.9|106504.9|106554.9|106504.9|106551.6|106501.6|12
1725511950000|2024-09-05 04:52:30|106554.5|106504.5|106555.8|106505.8|106556.2|106506.2|106554.5|106504.5|14
1725511960000|2024-09-05 04:52:40|106556|106506|106555.6|106505.6|106557.7|106507.7|106555.1|106505.1|12
1725511970000|2024-09-05 04:52:50|106555.7|106505.7|106551.7|106501.7|106558.8|106508.8|106551|106501|26
1725511980000|2024-09-05 04:53:00|106542.7|106492.7|106530.5|106480.5|106542.7|106492.7|106526.8|106476.8|26
1725511990000|2024-09-05 04:53:10|106530.4|106480.4|106524.2|106474.2|106532.9|106482.9|106524|106474|19
1725512000000|2024-09-05 04:53:20|106524.4|106474.4|106517.5|106467.5|106525.4|106475.4|106517.5|106467.5|9
1725512010000|2024-09-05 04:53:30|106517.6|106467.6|106517.6|106467.6|106517.6|106467.6|106517.3|106467.3|3
1725512020000|2024-09-05 04:53:40|106517.7|106467.7|106516.8|106466.8|106517.9|106467.9|106516.8|106466.8|5
1725512030000|2024-09-05 04:53:50|106517.1|106467.1|106517.8|106467.8|106518.6|106468.6|106515.9|106465.9|10
1725512040000|2024-09-05 04:54:00|106515.6|106465.6|106515.6|106465.6|106515.9|106465.9|106515.5|106465.5|7
1725512050000|2024-09-05 04:54:10|106515.5|106465.5|106515.5|106465.5|106515.5|106465.5|106515.5|106465.5|1
1725512060000|2024-09-05 04:54:20|106515.2|106465.2|106514.7|106464.7|106515.2|106465.2|106514.7|106464.7|2
1725512070000|2024-09-05 04:54:30|106515|106465|106515.4|106465.4|106516|106466|106515|106465|6
1725512080000|2024-09-05 04:54:40|106515.3|106465.3|106515.1|106465.1|106517.2|106467.2|106515.1|106465.1|11
1725512090000|2024-09-05 04:54:50|106517.1|106467.1|106516.6|106466.6|106518.8|106468.8|106515|106465|18
1725512100000|2024-09-05 04:55:00|106516.2|106466.2|106515.2|106465.2|106516.2|106466.2|106512.5|106462.5|14
1725512110000|2024-09-05 04:55:10|106515.1|106465.1|106514.9|106464.9|106516.3|106466.3|106513.3|106463.3|15
1725512120000|2024-09-05 04:55:20|106515|106465|106512.5|106462.5|106515.1|106465.1|106511.2|106461.2|10
1725512130000|2024-09-05 04:55:30|106513.5|106463.5|106513.7|106463.7|106513.8|106463.8|106508.9|106458.9|13
1725512140000|2024-09-05 04:55:40|106513.6|106463.6|106513.9|106463.9|106513.9|106463.9|106513.6|106463.6|3
1725512150000|2024-09-05 04:55:50|106513.8|106463.8|106500.8|106450.8|106513.8|106463.8|106500.2|106450.2|16
1725512160000|2024-09-05 04:56:00|106501|106451|106498.9|106448.9|106501|106451|106498|106448|12
1725512170000|2024-09-05 04:56:10|106498.1|106448.1|106496.9|106446.9|106498.1|106448.1|106496.9|106446.9|11
1725512180000|2024-09-05 04:56:20|106497|106447|106496.9|106446.9|106497|106447|106496.6|106446.6|5
1725512190000|2024-09-05 04:56:30|106497.1|106447.1|106496.9|106446.9|106497.2|106447.2|106496.9|106446.9|7
1725512200000|2024-09-05 04:56:40|106497|106447|106497.6|106447.6|106497.7|106447.7|106495.5|106445.5|11
1725512210000|2024-09-05 04:56:50|106497.8|106447.8|106496.6|106446.6|106497.8|106447.8|106496.6|106446.6|5
1725512220000|2024-09-05 04:57:00|106496.8|106446.8|106494.2|106444.2|106496.8|106446.8|106494.1|106444.1|7
1725512230000|2024-09-05 04:57:10|106494.3|106444.3|106496.8|106446.8|106497.3|106447.3|106494.2|106444.2|4
1725512240000|2024-09-05 04:57:20|106497.3|106447.3|106496.9|106446.9|106497.3|106447.3|106496.8|106446.8|7
1725512250000|2024-09-05 04:57:30|106496.8|106446.8|106494.3|106444.3|106497.6|106447.6|106494.2|106444.2|6
1725512260000|2024-09-05 04:57:40|106496.1|106446.1|106494.2|106444.2|106496.1|106446.1|106494.2|106444.2|2
1725512270000|2024-09-05 04:57:50|106494.1|106444.1|106494.2|106444.2|106494.2|106444.2|106494.1|106444.1|2
1725512280000|2024-09-05 04:58:00|106494.1|106444.1|106497.8|106447.8|106497.8|106447.8|106494.1|106444.1|13
1725512290000|2024-09-05 04:58:10|106498|106448|106497.1|106447.1|106498.1|106448.1|106497.1|106447.1|5
1725512300000|2024-09-05 04:58:20|106497.2|106447.2|106497.7|106447.7|106497.8|106447.8|106497.1|106447.1|5
1725512310000|2024-09-05 04:58:30|106497.6|106447.6|106497.2|106447.2|106497.7|106447.7|106497.2|106447.2|5
1725512320000|2024-09-05 04:58:40|106497.4|106447.4|106502.5|106452.5|106502.5|106452.5|106497.4|106447.4|11
1725512330000|2024-09-05 04:58:50|106503.3|106453.3|106501.6|106451.6|106503.3|106453.3|106501.6|106451.6|7
1725512340000|2024-09-05 04:59:00|106501.8|106451.8|106501.8|106451.8|106502.3|106452.3|106501.3|106451.3|10
1725512350000|2024-09-05 04:59:10|106502.2|106452.2|106503|106453|106503|106453|106501.1|106451.1|8
1725512360000|2024-09-05 04:59:20|106503.6|106453.6|106504.6|106454.6|106506.2|106456.2|106503.6|106453.6|12
1725512370000|2024-09-05 04:59:30|106504.5|106454.5|106504.3|106454.3|106504.7|106454.7|106504|106454|7
1725512380000|2024-09-05 04:59:40|106504.2|106454.2|106505.5|106455.5|106505.5|106455.5|106504.2|106454.2|5
1725512390000|2024-09-05 04:59:50|106505.8|106455.8|106505.2|106455.2|106506.6|106456.6|106505.2|106455.2|10
1725512400000|2024-09-05 05:00:00|106505.4|106455.4|106501.2|106451.2|106506.6|106456.6|106500.9|106450.9|19
1725512410000|2024-09-05 05:00:10|106501.6|106451.6|106501.2|106451.2|106502.4|106452.4|106500.9|106450.9|8
1725512420000|2024-09-05 05:00:20|106501.1|106451.1|106506.2|106456.2|106506.2|106456.2|106500.8|106450.8|13
1725512430000|2024-09-05 05:00:30|106506.6|106456.6|106500.7|106450.7|106507.8|106457.8|106500.5|106450.5|20
1725512440000|2024-09-05 05:00:40|106501.2|106451.2|106503.4|106453.4|106505.1|106455.1|106501.2|106451.2|15
1725512450000|2024-09-05 05:00:50|106503.5|106453.5|106506.4|106456.4|106507.3|106457.3|106503.5|106453.5|13
1725512460000|2024-09-05 05:01:00|106507|106457|106502.5|106452.5|106507|106457|106502.5|106452.5|16
1725512470000|2024-09-05 05:01:10|106501.3|106451.3|106502.5|106452.5|106502.5|106452.5|106500.7|106450.7|6
1725512480000|2024-09-05 05:01:20|106503.3|106453.3|106503.8|106453.8|106503.8|106453.8|106501.9|106451.9|25
1725512490000|2024-09-05 05:01:30|106503.9|106453.9|106500|106450|106505.7|106455.7|106500|106450|14
1725512500000|2024-09-05 05:01:40|106499.7|106449.7|106500.4|106450.4|106500.4|106450.4|106499.6|106449.6|4
1725512510000|2024-09-05 05:01:50|106500.8|106450.8|106505|106455|106505.5|106455.5|106500.8|106450.8|14
1725512520000|2024-09-05 05:02:00|106504.4|106454.4|106498|106448|106506.3|106456.3|106498|106448|32
1725512530000|2024-09-05 05:02:10|106499.1|106449.1|106499.6|106449.6|106499.8|106449.8|106498.8|106448.8|5
1725512540000|2024-09-05 05:02:20|106500|106450|106500.8|106450.8|106502.7|106452.7|106499.9|106449.9|25
1725512550000|2024-09-05 05:02:30|106499.9|106449.9|106493.9|106443.9|106499.9|106449.9|106493.9|106443.9|20
1725512560000|2024-09-05 05:02:40|106494|106444|106494.1|106444.1|106494.1|106444.1|106491.2|106441.2|13
1725512570000|2024-09-05 05:02:50|106493.5|106443.5|106496.1|106446.1|106496.1|106446.1|106493.5|106443.5|8
1725512580000|2024-09-05 05:03:00|106496.6|106446.6|106497.6|106447.6|106497.6|106447.6|106495.9|106445.9|7
1725512590000|2024-09-05 05:03:10|106497.2|106447.2|106493.1|106443.1|106497.2|106447.2|106492.7|106442.7|9
1725512600000|2024-09-05 05:03:20|106492.9|106442.9|106497.9|106447.9|106499.5|106449.5|106492.9|106442.9|17
1725512610000|2024-09-05 05:03:30|106498.3|106448.3|106501.9|106451.9|106503|106453|106498.3|106448.3|15
1725512620000|2024-09-05 05:03:40|106501.8|106451.8|106502|106452|106502.8|106452.8|106501.8|106451.8|8
1725512630000|2024-09-05 05:03:50|106501.7|106451.7|106501.6|106451.6|106501.7|106451.7|106501.6|106451.6|4
1725512640000|2024-09-05 05:04:00|106501.7|106451.7|106500.9|106450.9|106502.9|106452.9|106500.9|106450.9|6
1725512650000|2024-09-05 05:04:10|106501.5|106451.5|106502.4|106452.4|106502.6|106452.6|106501.5|106451.5|5
1725512660000|2024-09-05 05:04:20|106502.5|106452.5|106503|106453|106503.1|106453.1|106502.5|106452.5|9
1725512670000|2024-09-05 05:04:30|106503.5|106453.5|106502.9|106452.9|106503.5|106453.5|106502.7|106452.7|5
1725512680000|2024-09-05 05:04:40|106502.1|106452.1|106504.5|106454.5|106504.9|106454.9|106502.1|106452.1|5
1725512690000|2024-09-05 05:04:50|106504.9|106454.9|106505.2|106455.2|106507.2|106457.2|106504.9|106454.9|11
1725512700000|2024-09-05 05:05:00|106506.6|106456.6|106502.3|106452.3|106506.6|106456.6|106502.3|106452.3|18
1725512710000|2024-09-05 05:05:10|106502.5|106452.5|106502.4|106452.4|106503.6|106453.6|106500.4|106450.4|14
1725512720000|2024-09-05 05:05:20|106502.8|106452.8|106503|106453|106503|106453|106502.7|106452.7|4
1725512730000|2024-09-05 05:05:30|106502.9|106452.9|106502.6|106452.6|106502.9|106452.9|106502.5|106452.5|3
1725512740000|2024-09-05 05:05:40|106502.5|106452.5|106502.5|106452.5|106503|106453|106502.5|106452.5|8
1725512750000|2024-09-05 05:05:50|106503.3|106453.3|106502.2|106452.2|106503.8|106453.8|106501.1|106451.1|10
1725512760000|2024-09-05 05:06:00|106502.6|106452.6|106503.4|106453.4|106503.5|106453.5|106502.5|106452.5|7
1725512770000|2024-09-05 05:06:10|106504.1|106454.1|106502.5|106452.5|106504.1|106454.1|106501.1|106451.1|10
1725512780000|2024-09-05 05:06:20|106501.9|106451.9|106502|106452|106502|106452|106501.8|106451.8|3
1725512790000|2024-09-05 05:06:30|106501.8|106451.8|106503.8|106453.8|106504|106454|106501.8|106451.8|8
1725512800000|2024-09-05 05:06:40|106503.2|106453.2|106503.3|106453.3|106503.6|106453.6|106502.5|106452.5|9
1725512810000|2024-09-05 05:06:50|106504.5|106454.5|106502.4|106452.4|106505.3|106455.3|106502.4|106452.4|11
1725512820000|2024-09-05 05:07:00|106502.5|106452.5|106502.9|106452.9|106502.9|106452.9|106502|106452|8
1725512830000|2024-09-05 05:07:10|106502.8|106452.8|106500.8|106450.8|106502.8|106452.8|106499.7|106449.7|12
1725512840000|2024-09-05 05:07:20|106501.6|106451.6|106499.5|106449.5|106501.6|106451.6|106499.5|106449.5|10
1725512850000|2024-09-05 05:07:30|106499.4|106449.4|106497.5|106447.5|106499.5|106449.5|106496.8|106446.8|8
1725512860000|2024-09-05 05:07:40|106498.4|106448.4|106496.9|106446.9|106498.8|106448.8|106496.3|106446.3|10
1725512870000|2024-09-05 05:07:50|106497.1|106447.1|106499.4|106449.4|106502|106452|106496.4|106446.4|14
1725512880000|2024-09-05 05:08:00|106498.8|106448.8|106499.6|106449.6|106500.6|106450.6|106498.8|106448.8|4
1725512890000|2024-09-05 05:08:10|106499.7|106449.7|106499|106449|106499.9|106449.9|106499|106449|6
1725512900000|2024-09-05 05:08:20|106498.9|106448.9|106498.8|106448.8|106499.1|106449.1|106498.8|106448.8|4
1725512910000|2024-09-05 05:08:30|106498.7|106448.7|106501.1|106451.1|106502.4|106452.4|106498.2|106448.2|15
1725512920000|2024-09-05 05:08:40|106501.2|106451.2|106501.6|106451.6|106501.6|106451.6|106501.2|106451.2|2
1725512930000|2024-09-05 05:08:50|106501.8|106451.8|106498.7|106448.7|106501.8|106451.8|106498.7|106448.7|5
1725512940000|2024-09-05 05:09:00|106499.2|106449.2|106498.8|106448.8|106500.4|106450.4|106498.1|106448.1|12
1725512950000|2024-09-05 05:09:10|106500.3|106450.3|106498.7|106448.7|106501.5|106451.5|106498.5|106448.5|10
1725512960000|2024-09-05 05:09:20|106498.3|106448.3|106489.2|106439.2|106498.3|106448.3|106489.2|106439.2|14
1725512970000|2024-09-05 05:09:30|106489.6|106439.6|106489.7|106439.7|106491.7|106441.7|106488.8|106438.8|17
1725512980000|2024-09-05 05:09:40|106490.1|106440.1|106490.7|106440.7|106490.7|106440.7|106490.1|106440.1|4
1725512990000|2024-09-05 05:09:50|106490.9|106440.9|106490.9|106440.9|106490.9|106440.9|106490.9|106440.9|1
1725513000000|2024-09-05 05:10:00|106491|106441|106490.7|106440.7|106491|106441|106490.3|106440.3|5
1725513010000|2024-09-05 05:10:10|106490.5|106440.5|106491.5|106441.5|106491.5|106441.5|106489.5|106439.5|9
1725513020000|2024-09-05 05:10:20|106491.1|106441.1|106490.7|106440.7|106491.1|106441.1|106490.3|106440.3|8
1725513030000|2024-09-05 05:10:30|106490.1|106440.1|106490.4|106440.4|106490.4|106440.4|106490|106440|3
1725513040000|2024-09-05 05:10:40|106490|106440|106487.9|106437.9|106490|106440|106487.1|106437.1|8
1725513050000|2024-09-05 05:10:50|106486.6|106436.6|106481.5|106431.5|106486.6|106436.6|106481.5|106431.5|7
1725513060000|2024-09-05 05:11:00|106481.7|106431.7|106478.9|106428.9|106482|106432|106478.9|106428.9|14
1725513070000|2024-09-05 05:11:10|106478.8|106428.8|106476|106426|106478.8|106428.8|106476|106426|12
1725513080000|2024-09-05 05:11:20|106475.7|106425.7|106477.1|106427.1|106477.4|106427.4|106475.5|106425.5|13
1725513090000|2024-09-05 05:11:30|106476.7|106426.7|106479.7|106429.7|106479.7|106429.7|106476.6|106426.6|10
1725513100000|2024-09-05 05:11:40|106479.5|106429.5|106489.3|106439.3|106489.3|106439.3|106479.5|106429.5|13
1725513110000|2024-09-05 05:11:50|106489.6|106439.6|106490.6|106440.6|106490.6|106440.6|106489.6|106439.6|2
1725513120000|2024-09-05 05:12:00|106491.5|106441.5|106492.5|106442.5|106492.5|106442.5|106490.9|106440.9|6
1725513130000|2024-09-05 05:12:10|106492.1|106442.1|106492.1|106442.1|106492.1|106442.1|106492.1|106442.1|1
1725513140000|2024-09-05 05:12:20|106492.8|106442.8|106492.9|106442.9|106492.9|106442.9|106492.8|106442.8|2
1725513150000|2024-09-05 05:12:30|106494.5|106444.5|106494.5|106444.5|106494.5|106444.5|106494.5|106444.5|1
1725513160000|2024-09-05 05:12:40|106494.4|106444.4|106494.5|106444.5|106494.5|106444.5|106494.4|106444.4|2
1725513170000|2024-09-05 05:12:50|106494.6|106444.6|106496.6|106446.6|106497|106447|106493|106443|9
1725513180000|2024-09-05 05:13:00|106496.5|106446.5|106493.2|106443.2|106496.5|106446.5|106493.2|106443.2|7
1725513190000|2024-09-05 05:13:10|106493.1|106443.1|106492.6|106442.6|106493.1|106443.1|106492.6|106442.6|3
1725513200000|2024-09-05 05:13:20|106492.7|106442.7|106491.7|106441.7|106492.7|106442.7|106491.7|106441.7|4
1725513210000|2024-09-05 05:13:30|106491.8|106441.8|106490.7|106440.7|106491.8|106441.8|106490.7|106440.7|4
1725513220000|2024-09-05 05:13:40|106490.6|106440.6|106490.4|106440.4|106490.6|106440.6|106489.6|106439.6|6
1725513230000|2024-09-05 05:13:50|106492.5|106442.5|106492.5|106442.5|106492.5|106442.5|106492.5|106442.5|1
1725513240000|2024-09-05 05:14:00|106490|106440|106489.4|106439.4|106490.2|106440.2|106489.4|106439.4|7
1725513250000|2024-09-05 05:14:10|106489|106439|106487.7|106437.7|106489|106439|106487.7|106437.7|7
1725513260000|2024-09-05 05:14:20|106487.3|106437.3|106488.4|106438.4|106488.4|106438.4|106487.3|106437.3|3
1725513270000|2024-09-05 05:14:30|106488.5|106438.5|106487.9|106437.9|106488.5|106438.5|106487.9|106437.9|4
1725513280000|2024-09-05 05:14:40|106491.3|106441.3|106490.6|106440.6|106491.3|106441.3|106490.4|106440.4|4
1725513290000|2024-09-05 05:14:50|106490.3|106440.3|106486.8|106436.8|106490.4|106440.4|106485.6|106435.6|10
1725513300000|2024-09-05 05:15:00|106487|106437|106488.9|106438.9|106488.9|106438.9|106487|106437|7
1725513310000|2024-09-05 05:15:10|106488.8|106438.8|106491.1|106441.1|106491.8|106441.8|106488.8|106438.8|10
1725513320000|2024-09-05 05:15:20|106491.8|106441.8|106486|106436|106492.8|106442.8|106486|106436|12
1725513330000|2024-09-05 05:15:30|106486.4|106436.4|106488.3|106438.3|106488.5|106438.5|106486.4|106436.4|8
1725513340000|2024-09-05 05:15:40|106488|106438|106485.4|106435.4|106488|106438|106485.4|106435.4|9
1725513350000|2024-09-05 05:15:50|106485.6|106435.6|106485.6|106435.6|106485.6|106435.6|106485.6|106435.6|1
1725513360000|2024-09-05 05:16:00|106485.7|106435.7|106485.7|106435.7|106486.1|106436.1|106485.7|106435.7|3
1725513370000|2024-09-05 05:16:10|106485.8|106435.8|106485.8|106435.8|106486|106436|106485.3|106435.3|6
1725513380000|2024-09-05 05:16:20|106486|106436|106486.6|106436.6|106488.1|106438.1|106485.2|106435.2|12
1725513390000|2024-09-05 05:16:30|106487.1|106437.1|106489.1|106439.1|106489.1|106439.1|106487.1|106437.1|7
1725513400000|2024-09-05 05:16:40|106489.3|106439.3|106489.4|106439.4|106489.4|106439.4|106488.6|106438.6|6
1725513410000|2024-09-05 05:16:50|106489|106439|106488.3|106438.3|106489.4|106439.4|106488.3|106438.3|9
1725513420000|2024-09-05 05:17:00|106488.2|106438.2|106488|106438|106488.2|106438.2|106487.7|106437.7|6
1725513430000|2024-09-05 05:17:10|106488.1|106438.1|106481.2|106431.2|106490.4|106440.4|106481.2|106431.2|17
1725513440000|2024-09-05 05:17:20|106480.7|106430.7|106473.6|106423.6|106480.7|106430.7|106473.6|106423.6|14
1725513450000|2024-09-05 05:17:30|106473.3|106423.3|106471.4|106421.4|106473.6|106423.6|106466.4|106416.4|15
1725513460000|2024-09-05 05:17:40|106473.1|106423.1|106473.7|106423.7|106473.7|106423.7|106473|106423|5
1725513470000|2024-09-05 05:17:50|106473|106423|106476|106426|106476|106426|106471.9|106421.9|13
1725513480000|2024-09-05 05:18:00|106475.7|106425.7|106475.3|106425.3|106475.7|106425.7|106473|106423|13
1725513490000|2024-09-05 05:18:10|106475.4|106425.4|106477.6|106427.6|106477.6|106427.6|106474.3|106424.3|7
1725513500000|2024-09-05 05:18:20|106478.5|106428.5|106477.7|106427.7|106479.2|106429.2|106477.7|106427.7|7
1725513510000|2024-09-05 05:18:30|106477.6|106427.6|106483.4|106433.4|106483.4|106433.4|106477.5|106427.5|11
1725513520000|2024-09-05 05:18:40|106483.8|106433.8|106485.6|106435.6|106485.7|106435.7|106483.8|106433.8|8
1725513530000|2024-09-05 05:18:50|106486.7|106436.7|106486.3|106436.3|106486.7|106436.7|106486.3|106436.3|2
1725513540000|2024-09-05 05:19:00|106485.9|106435.9|106486|106436|106486|106436|106485.4|106435.4|6
1725513550000|2024-09-05 05:19:10|106485.9|106435.9|106493.4|106443.4|106493.4|106443.4|106485.9|106435.9|10
1725513560000|2024-09-05 05:19:20|106493.3|106443.3|106493.7|106443.7|106493.7|106443.7|106493.3|106443.3|2
1725513570000|2024-09-05 05:19:30|106493.5|106443.5|106493.1|106443.1|106493.5|106443.5|106492.7|106442.7|4
1725513580000|2024-09-05 05:19:40|106493.5|106443.5|106491.2|106441.2|106493.5|106443.5|106488.8|106438.8|14
1725513590000|2024-09-05 05:19:50|106491.5|106441.5|106490.6|106440.6|106491.6|106441.6|106490.6|106440.6|6
1725513600000|2024-09-05 05:20:00|106490.1|106440.1|106490.2|106440.2|106490.3|106440.3|106490.1|106440.1|3
1725513610000|2024-09-05 05:20:10|106490.1|106440.1|106494.7|106444.7|106495.8|106445.8|106490.1|106440.1|14
1725513620000|2024-09-05 05:20:20|106494.6|106444.6|106492|106442|106494.7|106444.7|106491.6|106441.6|9
1725513630000|2024-09-05 05:20:30|106491.9|106441.9|106492.2|106442.2|106492.4|106442.4|106491.6|106441.6|9
1725513640000|2024-09-05 05:20:40|106492.4|106442.4|106487|106437|106493.5|106443.5|106485.8|106435.8|15
1725513650000|2024-09-05 05:20:50|106487.4|106437.4|106494.8|106444.8|106494.8|106444.8|106487.4|106437.4|17
1725513660000|2024-09-05 05:21:00|106495.2|106445.2|106494.5|106444.5|106495.2|106445.2|106494.4|106444.4|4
1725513670000|2024-09-05 05:21:10|106494.7|106444.7|106496.3|106446.3|106496.8|106446.8|106494.3|106444.3|9
1725513680000|2024-09-05 05:21:20|106496.7|106446.7|106496.2|106446.2|106497.1|106447.1|106496.2|106446.2|5
1725513690000|2024-09-05 05:21:30|106496.1|106446.1|106487.4|106437.4|106496.2|106446.2|106487.3|106437.3|23
1725513700000|2024-09-05 05:21:40|106486.9|106436.9|106486.8|106436.8|106487.4|106437.4|106486.1|106436.1|8
1725513710000|2024-09-05 05:21:50|106486.7|106436.7|106487.9|106437.9|106488|106438|106485.9|106435.9|17
1725513720000|2024-09-05 05:22:00|106487.7|106437.7|106488.9|106438.9|106488.9|106438.9|106487.7|106437.7|6
1725513730000|2024-09-05 05:22:10|106489.6|106439.6|106490.2|106440.2|106490.5|106440.5|106489.6|106439.6|10
1725513740000|2024-09-05 05:22:20|106489.6|106439.6|106489.4|106439.4|106490.2|106440.2|106489.4|106439.4|6
1725513750000|2024-09-05 05:22:30|106489.3|106439.3|106489.4|106439.4|106489.4|106439.4|106489.3|106439.3|2
1725513760000|2024-09-05 05:22:40|106489.3|106439.3|106488.7|106438.7|106489.5|106439.5|106486.4|106436.4|15
1725513770000|2024-09-05 05:22:50|106489|106439|106487.7|106437.7|106489|106439|106487.7|106437.7|2
1725513780000|2024-09-05 05:23:00|106487.8|106437.8|106486.7|106436.7|106487.8|106437.8|106486.7|106436.7|7
1725513790000|2024-09-05 05:23:10|106486.3|106436.3|106485.8|106435.8|106486.3|106436.3|106485.8|106435.8|2
1725513800000|2024-09-05 05:23:20|106486.2|106436.2|106486|106436|106486.2|106436.2|106485.9|106435.9|5
1725513810000|2024-09-05 05:23:30|106486.4|106436.4|106490.4|106440.4|106490.4|106440.4|106486.4|106436.4|4
1725513820000|2024-09-05 05:23:40|106490.7|106440.7|106490.5|106440.5|106490.7|106440.7|106490.4|106440.4|4
1725513830000|2024-09-05 05:23:50|106490.1|106440.1|106489.6|106439.6|106490.1|106440.1|106489.6|106439.6|3
1725513840000|2024-09-05 05:24:00|106490|106440|106489.8|106439.8|106490.4|106440.4|106489.7|106439.7|6
1725513850000|2024-09-05 05:24:10|106489.7|106439.7|106488.7|106438.7|106489.7|106439.7|106488.6|106438.6|8
1725513860000|2024-09-05 05:24:20|106488.3|106438.3|106488.9|106438.9|106489.3|106439.3|106488.3|106438.3|3
1725513870000|2024-09-05 05:24:30|106489|106439|106488.8|106438.8|106489|106439|106488.4|106438.4|6
1725513880000|2024-09-05 05:24:40|106488.7|106438.7|106487.4|106437.4|106488.8|106438.8|106485.3|106435.3|13
1725513890000|2024-09-05 05:24:50|106488.2|106438.2|106490.7|106440.7|106490.7|106440.7|106485.7|106435.7|11
1725513900000|2024-09-05 05:25:00|106490.6|106440.6|106490.6|106440.6|106490.6|106440.6|106490.6|106440.6|1
1725513910000|2024-09-05 05:25:10|106490.9|106440.9|106496.5|106446.5|106496.5|106446.5|106490.2|106440.2|10
1725513920000|2024-09-05 05:25:20|106496.3|106446.3|106496.2|106446.2|106496.5|106446.5|106495.6|106445.6|10
1725513930000|2024-09-05 05:25:30|106496.3|106446.3|106498.5|106448.5|106498.5|106448.5|106496.3|106446.3|5
1725513940000|2024-09-05 05:25:40|106498.8|106448.8|106498.2|106448.2|106499|106449|106498.2|106448.2|8
1725513950000|2024-09-05 05:25:50|106498.4|106448.4|106498.9|106448.9|106498.9|106448.9|106498.3|106448.3|5
1725513960000|2024-09-05 05:26:00|106499|106449|106498.9|106448.9|106499|106449|106498.9|106448.9|2
1725513970000|2024-09-05 05:26:10|106499.8|106449.8|106499.1|106449.1|106499.9|106449.9|106499.1|106449.1|6
1725513980000|2024-09-05 05:26:20|106499|106449|106499|106449|106499|106449|106499|106449|1
1725513990000|2024-09-05 05:26:30|106499.4|106449.4|106499.9|106449.9|106499.9|106449.9|106498.9|106448.9|7
1725514000000|2024-09-05 05:26:40|106499.5|106449.5|106498.6|106448.6|106499.5|106449.5|106498.6|106448.6|4
1725514010000|2024-09-05 05:26:50|106498.9|106448.9|106495.8|106445.8|106499.7|106449.7|106495.3|106445.3|9
1725514020000|2024-09-05 05:27:00|106495.1|106445.1|106498.2|106448.2|106500.2|106450.2|106495.1|106445.1|19
1725514030000|2024-09-05 05:27:10|106497.8|106447.8|106495.1|106445.1|106497.9|106447.9|106495.1|106445.1|9
1725514040000|2024-09-05 05:27:20|106492.6|106442.6|106495|106445|106495.2|106445.2|106492.3|106442.3|16
1725514050000|2024-09-05 05:27:30|106494.4|106444.4|106495.4|106445.4|106495.4|106445.4|106494.4|106444.4|4
1725514060000|2024-09-05 05:27:40|106495.3|106445.3|106494.6|106444.6|106495.3|106445.3|106494.6|106444.6|3
1725514070000|2024-09-05 05:27:50|106494.3|106444.3|106494.2|106444.2|106494.3|106444.3|106493.4|106443.4|7
1725514080000|2024-09-05 05:28:00|106494.3|106444.3|106488.7|106438.7|106494.3|106444.3|106488.7|106438.7|9
1725514090000|2024-09-05 05:28:10|106488.4|106438.4|106475.1|106425.1|106488.4|106438.4|106474.8|106424.8|14
1725514100000|2024-09-05 05:28:20|106475.4|106425.4|106466.8|106416.8|106475.4|106425.4|106466.6|106416.6|13
1725514110000|2024-09-05 05:28:30|106465.2|106415.2|106461.9|106411.9|106465.2|106415.2|106461.9|106411.9|9
1725514120000|2024-09-05 05:28:40|106461.5|106411.5|106461|106411|106461.5|106411.5|106460.7|106410.7|4
1725514130000|2024-09-05 05:28:50|106460.9|106410.9|106460.7|106410.7|106460.9|106410.9|106460.6|106410.6|3
1725514140000|2024-09-05 05:29:00|106461.3|106411.3|106464.7|106414.7|106465|106415|106461.3|106411.3|16
1725514150000|2024-09-05 05:29:10|106465.3|106415.3|106464.8|106414.8|106465.4|106415.4|106464.8|106414.8|6
1725514160000|2024-09-05 05:29:20|106464.7|106414.7|106463.6|106413.6|106465.1|106415.1|106463.5|106413.5|6
1725514170000|2024-09-05 05:29:30|106463.2|106413.2|106461.6|106411.6|106463.2|106413.2|106461.6|106411.6|4
1725514180000|2024-09-05 05:29:40|106462.4|106412.4|106461.5|106411.5|106462.4|106412.4|106461.5|106411.5|7
1725514190000|2024-09-05 05:29:50|106461.1|106411.1|106458.3|106408.3|106461.1|106411.1|106458.2|106408.2|15
1725514200000|2024-09-05 05:30:00|106457.8|106407.8|106462.9|106412.9|106462.9|106412.9|106456.7|106406.7|20
1725514210000|2024-09-05 05:30:10|106462.6|106412.6|106462.8|106412.8|106462.8|106412.8|106462.1|106412.1|8
1725514220000|2024-09-05 05:30:20|106463|106413|106462.5|106412.5|106463|106413|106462.5|106412.5|7
1725514230000|2024-09-05 05:30:30|106462.4|106412.4|106463.5|106413.5|106463.8|106413.8|106462.2|106412.2|12
1725514240000|2024-09-05 05:30:40|106464.4|106414.4|106467.4|106417.4|106467.4|106417.4|106464.3|106414.3|13
1725514250000|2024-09-05 05:30:50|106466.6|106416.6|106469.4|106419.4|106470|106420|106465.8|106415.8|13
1725514260000|2024-09-05 05:31:00|106469.1|106419.1|106467.8|106417.8|106469.1|106419.1|106466.1|106416.1|13
1725514270000|2024-09-05 05:31:10|106468.4|106418.4|106467|106417|106469.2|106419.2|106467|106417|8
1725514280000|2024-09-05 05:31:20|106466.6|106416.6|106467.4|106417.4|106467.4|106417.4|106466.6|106416.6|4
1725514290000|2024-09-05 05:31:30|106467.5|106417.5|106467.5|106417.5|106468.9|106418.9|106467.5|106417.5|10
1725514300000|2024-09-05 05:31:40|106466.8|106416.8|106461.4|106411.4|106470.4|106420.4|106461.3|106411.3|27
1725514310000|2024-09-05 05:31:50|106462.1|106412.1|106462.4|106412.4|106462.4|106412.4|106462.1|106412.1|5
1725514320000|2024-09-05 05:32:00|106462.7|106412.7|106465.1|106415.1|106465.2|106415.2|106462.7|106412.7|8
1725514330000|2024-09-05 05:32:10|106465.5|106415.5|106464.6|106414.6|106465.5|106415.5|106463.4|106413.4|9
1725514340000|2024-09-05 05:32:20|106464.7|106414.7|106468.9|106418.9|106468.9|106418.9|106464.6|106414.6|10
1725514350000|2024-09-05 05:32:30|106468.5|106418.5|106468|106418|106468.8|106418.8|106468|106418|8
1725514360000|2024-09-05 05:32:40|106467.7|106417.7|106462.8|106412.8|106468.5|106418.5|106461.1|106411.1|17
1725514370000|2024-09-05 05:32:50|106463|106413|106467.3|106417.3|106467.3|106417.3|106463|106413|9
1725514380000|2024-09-05 05:33:00|106469.9|106419.9|106471|106421|106472.4|106422.4|106468.9|106418.9|16
1725514390000|2024-09-05 05:33:10|106470.3|106420.3|106468.9|106418.9|106470.7|106420.7|106468|106418|14
1725514400000|2024-09-05 05:33:20|106469.7|106419.7|106469.9|106419.9|106471.9|106421.9|106469.7|106419.7|15
1725514410000|2024-09-05 05:33:30|106470.2|106420.2|106468.1|106418.1|106470.2|106420.2|106468|106418|13
1725514420000|2024-09-05 05:33:40|106469|106419|106469.3|106419.3|106470.3|106420.3|106468.6|106418.6|17
1725514430000|2024-09-05 05:33:50|106470.5|106420.5|106468.6|106418.6|106470.5|106420.5|106468.5|106418.5|7
1725514440000|2024-09-05 05:34:00|106469.6|106419.6|106472.5|106422.5|106472.6|106422.6|106469.6|106419.6|7
1725514450000|2024-09-05 05:34:10|106472.4|106422.4|106470.7|106420.7|106472.4|106422.4|106470.7|106420.7|6
1725514460000|2024-09-05 05:34:20|106471.4|106421.4|106470.2|106420.2|106471.4|106421.4|106470.1|106420.1|10
1725514470000|2024-09-05 05:34:30|106469.5|106419.5|106469.7|106419.7|106469.7|106419.7|106469.2|106419.2|8
1725514480000|2024-09-05 05:34:40|106469.5|106419.5|106469.8|106419.8|106469.8|106419.8|106469.5|106419.5|7
1725514490000|2024-09-05 05:34:50|106470|106420|106471.2|106421.2|106473.6|106423.6|106470|106420|10
1725514500000|2024-09-05 05:35:00|106471.3|106421.3|106465.8|106415.8|106471.3|106421.3|106465.8|106415.8|14
1725514510000|2024-09-05 05:35:10|106465.7|106415.7|106465.6|106415.6|106465.7|106415.7|106464.8|106414.8|5
1725514520000|2024-09-05 05:35:20|106466|106416|106466.3|106416.3|106466.4|106416.4|106465.5|106415.5|5
1725514530000|2024-09-05 05:35:30|106465.9|106415.9|106472.1|106422.1|106474.3|106424.3|106465.9|106415.9|16
1725514540000|2024-09-05 05:35:40|106471.9|106421.9|106472.6|106422.6|106473.2|106423.2|106471.9|106421.9|11
1725514550000|2024-09-05 05:35:50|106473|106423|106472.1|106422.1|106473|106423|106472.1|106422.1|5
1725514560000|2024-09-05 05:36:00|106471.7|106421.7|106471.4|106421.4|106471.8|106421.8|106470.9|106420.9|8
1725514570000|2024-09-05 05:36:10|106471|106421|106469|106419|106471|106421|106468.3|106418.3|8
1725514580000|2024-09-05 05:36:20|106469.1|106419.1|106468.6|106418.6|106469.5|106419.5|106468.6|106418.6|5
1725514590000|2024-09-05 05:36:30|106468.5|106418.5|106469|106419|106469|106419|106468.5|106418.5|4
1725514600000|2024-09-05 05:36:40|106468.7|106418.7|106468.6|106418.6|106468.8|106418.8|106468.6|106418.6|4
1725514610000|2024-09-05 05:36:50|106468.2|106418.2|106466.5|106416.5|106468.2|106418.2|106466.5|106416.5|9
1725514620000|2024-09-05 05:37:00|106466.4|106416.4|106467.8|106417.8|106468|106418|106466|106416|10
1725514630000|2024-09-05 05:37:10|106467.4|106417.4|106462.3|106412.3|106467.4|106417.4|106462.3|106412.3|7
1725514640000|2024-09-05 05:37:20|106462.6|106412.6|106464.4|106414.4|106464.4|106414.4|106462.3|106412.3|11
1725514650000|2024-09-05 05:37:30|106465|106415|106467.5|106417.5|106467.5|106417.5|106465|106415|7
1725514660000|2024-09-05 05:37:40|106467.4|106417.4|106468.9|106418.9|106469|106419|106467.4|106417.4|6
1725514670000|2024-09-05 05:37:50|106469.1|106419.1|106470.8|106420.8|106470.8|106420.8|106469.1|106419.1|6
1725514680000|2024-09-05 05:38:00|106469.8|106419.8|106463|106413|106469.8|106419.8|106463|106413|17
1725514690000|2024-09-05 05:38:10|106462.6|106412.6|106463.6|106413.6|106463.9|106413.9|106462.2|106412.2|10
1725514700000|2024-09-05 05:38:20|106463.7|106413.7|106462.7|106412.7|106463.7|106413.7|106462.6|106412.6|8
1725514710000|2024-09-05 05:38:30|106462.8|106412.8|106463.7|106413.7|106463.8|106413.8|106462.7|106412.7|5
1725514720000|2024-09-05 05:38:40|106464|106414|106466|106416|106466.7|106416.7|106463.8|106413.8|8
1725514730000|2024-09-05 05:38:50|106466.1|106416.1|106467.7|106417.7|106467.8|106417.8|106466.1|106416.1|6
1725514740000|2024-09-05 05:39:00|106467.3|106417.3|106471.2|106421.2|106471.2|106421.2|106467.3|106417.3|8
1725514750000|2024-09-05 05:39:10|106473.6|106423.6|106473.2|106423.2|106473.7|106423.7|106472.9|106422.9|6
1725514760000|2024-09-05 05:39:20|106473.6|106423.6|106470.9|106420.9|106473.6|106423.6|106470.5|106420.5|12
1725514770000|2024-09-05 05:39:30|106470.7|106420.7|106471.1|106421.1|106471.2|106421.2|106470.3|106420.3|8
1725514780000|2024-09-05 05:39:40|106471.3|106421.3|106471.9|106421.9|106472.3|106422.3|106470.8|106420.8|12
1725514790000|2024-09-05 05:39:50|106474.7|106424.7|106467.1|106417.1|106475.1|106425.1|106467.1|106417.1|14
1725514800000|2024-09-05 05:40:00|106466.9|106416.9|106473.9|106423.9|106474.6|106424.6|106466.9|106416.9|14
1725514810000|2024-09-05 05:40:10|106474|106424|106478.6|106428.6|106478.6|106428.6|106473.7|106423.7|12
1725514820000|2024-09-05 05:40:20|106477.7|106427.7|106477.2|106427.2|106477.7|106427.7|106477.2|106427.2|4
1725514830000|2024-09-05 05:40:30|106477.1|106427.1|106472|106422|106477.1|106427.1|106472|106422|8
1725514840000|2024-09-05 05:40:40|106471.7|106421.7|106472|106422|106472|106422|106471.7|106421.7|4
1725514850000|2024-09-05 05:40:50|106472.4|106422.4|106473.7|106423.7|106474.2|106424.2|106472.4|106422.4|9
1725514860000|2024-09-05 05:41:00|106473.5|106423.5|106472.5|106422.5|106473.5|106423.5|106472.5|106422.5|6
1725514870000|2024-09-05 05:41:10|106472.7|106422.7|106473.7|106423.7|106473.7|106423.7|106472.4|106422.4|6
1725514880000|2024-09-05 05:41:20|106473.5|106423.5|106472.9|106422.9|106473.5|106423.5|106472.5|106422.5|6
1725514890000|2024-09-05 05:41:30|106472.8|106422.8|106473.2|106423.2|106473.3|106423.3|106472.8|106422.8|4
1725514900000|2024-09-05 05:41:40|106473.1|106423.1|106472.2|106422.2|106473.1|106423.1|106472.2|106422.2|5
1725514910000|2024-09-05 05:41:50|106472.3|106422.3|106472.9|106422.9|106473.1|106423.1|106472.2|106422.2|7
1725514920000|2024-09-05 05:42:00|106472.4|106422.4|106475.8|106425.8|106476.9|106426.9|106472|106422|11
1725514930000|2024-09-05 05:42:10|106476.1|106426.1|106476.1|106426.1|106477.3|106427.3|106476.1|106426.1|9
1725514940000|2024-09-05 05:42:20|106475.5|106425.5|106471.1|106421.1|106475.5|106425.5|106471.1|106421.1|9
1725514950000|2024-09-05 05:42:30|106471.3|106421.3|106471.5|106421.5|106471.5|106421.5|106469|106419|14
1725514960000|2024-09-05 05:42:40|106470.6|106420.6|106473.9|106423.9|106473.9|106423.9|106468.2|106418.2|11
1725514970000|2024-09-05 05:42:50|106474.3|106424.3|106478.3|106428.3|106478.3|106428.3|106474.2|106424.2|15
1725514980000|2024-09-05 05:43:00|106477.9|106427.9|106477.7|106427.7|106478.5|106428.5|106477.7|106427.7|6
1725514990000|2024-09-05 05:43:10|106476.7|106426.7|106472.9|106422.9|106477.2|106427.2|106472.4|106422.4|12
1725515000000|2024-09-05 05:43:20|106472.2|106422.2|106472.2|106422.2|106472.2|106422.2|106471.7|106421.7|4
1725515010000|2024-09-05 05:43:30|106472.6|106422.6|106472.6|106422.6|106473|106423|106472.3|106422.3|8
1725515020000|2024-09-05 05:43:40|106472.7|106422.7|106469|106419|106472.7|106422.7|106469|106419|8
1725515030000|2024-09-05 05:43:50|106468.6|106418.6|106469.6|106419.6|106470.6|106420.6|106468.6|106418.6|6
1725515040000|2024-09-05 05:44:00|106469.7|106419.7|106469.9|106419.9|106469.9|106419.9|106469.7|106419.7|2
1725515050000|2024-09-05 05:44:10|106469.6|106419.6|106468.4|106418.4|106469.6|106419.6|106468.1|106418.1|7
1725515060000|2024-09-05 05:44:20|106468.5|106418.5|106467.6|106417.6|106468.5|106418.5|106466.9|106416.9|7
1725515070000|2024-09-05 05:44:30|106468|106418|106467.8|106417.8|106468.1|106418.1|106466.6|106416.6|9
1725515080000|2024-09-05 05:44:40|106468.2|106418.2|106469|106419|106469.9|106419.9|106468.2|106418.2|9
1725515090000|2024-09-05 05:44:50|106468.8|106418.8|106466.2|106416.2|106469.4|106419.4|106466.2|106416.2|11
1725515100000|2024-09-05 05:45:00|106466.8|106416.8|106466.5|106416.5|106467.2|106417.2|106464.8|106414.8|15
1725515110000|2024-09-05 05:45:10|106467.5|106417.5|106469.8|106419.8|106469.8|106419.8|106467.5|106417.5|11
1725515120000|2024-09-05 05:45:20|106471|106421|106466.1|106416.1|106473.3|106423.3|106466.1|106416.1|20
1725515130000|2024-09-05 05:45:30|106465.9|106415.9|106467.8|106417.8|106467.8|106417.8|106465.7|106415.7|7
1725515140000|2024-09-05 05:45:40|106467.7|106417.7|106466.5|106416.5|106468.1|106418.1|106466.4|106416.4|10
1725515150000|2024-09-05 05:45:50|106466.8|106416.8|106467.5|106417.5|106467.5|106417.5|106466.8|106416.8|6
1725515160000|2024-09-05 05:46:00|106467.4|106417.4|106469.9|106419.9|106469.9|106419.9|106466.4|106416.4|9
1725515170000|2024-09-05 05:46:10|106470|106420|106472.7|106422.7|106472.7|106422.7|106470|106420|7
1725515180000|2024-09-05 05:46:20|106472.3|106422.3|106473.2|106423.2|106473.2|106423.2|106472.1|106422.1|7
1725515190000|2024-09-05 05:46:30|106473.4|106423.4|106473|106423|106473.5|106423.5|106473|106423|4
1725515200000|2024-09-05 05:46:40|106473.2|106423.2|106472.3|106422.3|106473.7|106423.7|106472.3|106422.3|7
1725515210000|2024-09-05 05:46:50|106472.8|106422.8|106473|106423|106473|106423|106472.8|106422.8|2
1725515220000|2024-09-05 05:47:00|106473.1|106423.1|106474.8|106424.8|106476.4|106426.4|106473.1|106423.1|10
1725515230000|2024-09-05 05:47:10|106474.7|106424.7|106476.2|106426.2|106476.2|106426.2|106474.6|106424.6|9
1725515240000|2024-09-05 05:47:20|106475.6|106425.6|106477.9|106427.9|106477.9|106427.9|106475.6|106425.6|9
1725515250000|2024-09-05 05:47:30|106478|106428|106475.2|106425.2|106478|106428|106475.2|106425.2|10
1725515260000|2024-09-05 05:47:40|106475|106425|106474|106424|106475|106425|106473.5|106423.5|6
1725515270000|2024-09-05 05:47:50|106474.6|106424.6|106474.9|106424.9|106474.9|106424.9|106474.6|106424.6|6
1725515280000|2024-09-05 05:48:00|106474.8|106424.8|106469.6|106419.6|106474.8|106424.8|106468.4|106418.4|13
1725515290000|2024-09-05 05:48:10|106469.3|106419.3|106470.8|106420.8|106470.9|106420.9|106469.3|106419.3|7
1725515300000|2024-09-05 05:48:20|106470.4|106420.4|106469.2|106419.2|106470.4|106420.4|106469.2|106419.2|12
1725515310000|2024-09-05 05:48:30|106469.3|106419.3|106471.3|106421.3|106471.3|106421.3|106469.3|106419.3|4
1725515320000|2024-09-05 05:48:40|106471.4|106421.4|106471.1|106421.1|106471.7|106421.7|106471.1|106421.1|8
1725515330000|2024-09-05 05:48:50|106471.6|106421.6|106471.9|106421.9|106471.9|106421.9|106470.7|106420.7|10
1725515340000|2024-09-05 05:49:00|106472|106422|106476.7|106426.7|106476.7|106426.7|106471.8|106421.8|13
1725515350000|2024-09-05 05:49:10|106476.8|106426.8|106477.7|106427.7|106478.7|106428.7|106475.7|106425.7|13
1725515360000|2024-09-05 05:49:20|106477.4|106427.4|106476.7|106426.7|106477.4|106427.4|106476.6|106426.6|5
1725515370000|2024-09-05 05:49:30|106476.8|106426.8|106476.5|106426.5|106477.3|106427.3|106476.4|106426.4|6
1725515380000|2024-09-05 05:49:40|106476.3|106426.3|106476.2|106426.2|106476.4|106426.4|106476.1|106426.1|5
1725515390000|2024-09-05 05:49:50|106477.8|106427.8|106475.1|106425.1|106477.8|106427.8|106475.1|106425.1|6
1725515400000|2024-09-05 05:50:00|106474.5|106424.5|106445|106395|106474.5|106424.5|106437|106387|26
1725515410000|2024-09-05 05:50:10|106445.8|106395.8|106442|106392|106446.1|106396.1|106440.4|106390.4|14
1725515420000|2024-09-05 05:50:20|106441.7|106391.7|106439.5|106389.5|106441.7|106391.7|106439.5|106389.5|11
1725515430000|2024-09-05 05:50:30|106439.4|106389.4|106440.5|106390.5|106440.7|106390.7|106439.4|106389.4|10
1725515440000|2024-09-05 05:50:40|106440.4|106390.4|106440.1|106390.1|106440.7|106390.7|106439.4|106389.4|10
1725515450000|2024-09-05 05:50:50|106440.4|106390.4|106439.5|106389.5|106440.4|106390.4|106439.5|106389.5|8
1725515460000|2024-09-05 05:51:00|106443.2|106393.2|106476.1|106426.1|106478.5|106428.5|106443.2|106393.2|22
1725515470000|2024-09-05 05:51:10|106475.7|106425.7|106471.5|106421.5|106475.7|106425.7|106467.8|106417.8|14
1725515480000|2024-09-05 05:51:20|106471.2|106421.2|106472.1|106422.1|106473.1|106423.1|106467.9|106417.9|19
1725515490000|2024-09-05 05:51:30|106472.7|106422.7|106474.5|106424.5|106474.5|106424.5|106472.7|106422.7|9
1725515500000|2024-09-05 05:51:40|106473.5|106423.5|106468.2|106418.2|106474.1|106424.1|106466.9|106416.9|14
1725515510000|2024-09-05 05:51:50|106467.8|106417.8|106460.8|106410.8|106467.8|106417.8|106451.9|106401.9|22
1725515520000|2024-09-05 05:52:00|106461.5|106411.5|106463.1|106413.1|106463.1|106413.1|106461.5|106411.5|9
1725515530000|2024-09-05 05:52:10|106463.6|106413.6|106465|106415|106465|106415|106463.1|106413.1|13
1725515540000|2024-09-05 05:52:20|106465.6|106415.6|106471.7|106421.7|106471.7|106421.7|106465.6|106415.6|18
1725515550000|2024-09-05 05:52:30|106472.4|106422.4|106471|106421|106473|106423|106470.9|106420.9|9
1725515560000|2024-09-05 05:52:40|106472.2|106422.2|106472.1|106422.1|106472.2|106422.2|106467.1|106417.1|19
1725515570000|2024-09-05 05:52:50|106473.1|106423.1|106474.3|106424.3|106474.3|106424.3|106472.1|106422.1|16
1725515580000|2024-09-05 05:53:00|106473.8|106423.8|106502.9|106452.9|106504.2|106454.2|106473.8|106423.8|25
1725515590000|2024-09-05 05:53:10|106503|106453|106511.1|106461.1|106511.1|106461.1|106503|106453|19
1725515600000|2024-09-05 05:53:20|106511.3|106461.3|106518.7|106468.7|106518.7|106468.7|106511.3|106461.3|16
1725515610000|2024-09-05 05:53:30|106517.9|106467.9|106519.9|106469.9|106519.9|106469.9|106517.6|106467.6|7
1725515620000|2024-09-05 05:53:40|106520|106470|106519.2|106469.2|106520|106470|106519.2|106469.2|2
1725515630000|2024-09-05 05:53:50|106518.9|106468.9|106520.8|106470.8|106520.8|106470.8|106518.8|106468.8|9
1725515640000|2024-09-05 05:54:00|106521.2|106471.2|106525.3|106475.3|106525.3|106475.3|106521|106471|12
1725515650000|2024-09-05 05:54:10|106525.6|106475.6|106512.8|106462.8|106525.6|106475.6|106512.8|106462.8|10
1725515660000|2024-09-05 05:54:20|106512.4|106462.4|106473.9|106423.9|106512.4|106462.4|106473.9|106423.9|29
1725515670000|2024-09-05 05:54:30|106470.4|106420.4|106449.4|106399.4|106470.4|106420.4|106449.4|106399.4|22
1725515680000|2024-09-05 05:54:40|106449|106399|106491|106441|106491|106441|106447.7|106397.7|35
1725515690000|2024-09-05 05:54:50|106491.3|106441.3|106494|106444|106494.3|106444.3|106491.3|106441.3|12
1725515700000|2024-09-05 05:55:00|106493|106443|106495.7|106445.7|106496.4|106446.4|106492.9|106442.9|11
1725515710000|2024-09-05 05:55:10|106494.7|106444.7|106493.5|106443.5|106494.8|106444.8|106493.4|106443.4|8
1725515720000|2024-09-05 05:55:20|106493|106443|106493.5|106443.5|106494.2|106444.2|106492.8|106442.8|7
1725515730000|2024-09-05 05:55:30|106493.2|106443.2|106491|106441|106493.5|106443.5|106490.2|106440.2|12
1725515740000|2024-09-05 05:55:40|106490.5|106440.5|106486.3|106436.3|106490.5|106440.5|106485.4|106435.4|10
1725515750000|2024-09-05 05:55:50|106486.4|106436.4|106479|106429|106487.1|106437.1|106478.6|106428.6|14
1725515760000|2024-09-05 05:56:00|106479.1|106429.1|106454.5|106404.5|106479.1|106429.1|106454.5|106404.5|19
1725515770000|2024-09-05 05:56:10|106454.3|106404.3|106432.6|106382.6|106454.6|106404.6|106432.6|106382.6|17
1725515780000|2024-09-05 05:56:20|106432.2|106382.2|106439.1|106389.1|106439.1|106389.1|106417.4|106367.4|26
1725515790000|2024-09-05 05:56:30|106441.4|106391.4|106464.9|106414.9|106465.1|106415.1|106441|106391|29
1725515800000|2024-09-05 05:56:40|106464.5|106414.5|106467.1|106417.1|106467.1|106417.1|106464.2|106414.2|11
1725515810000|2024-09-05 05:56:50|106467.2|106417.2|106466.8|106416.8|106467.7|106417.7|106463.5|106413.5|10
1725515820000|2024-09-05 05:57:00|106466.9|106416.9|106468.6|106418.6|106469.5|106419.5|106466.9|106416.9|9
1725515830000|2024-09-05 05:57:10|106465.5|106415.5|106457.3|106407.3|106465.5|106415.5|106456.3|106406.3|16
1725515840000|2024-09-05 05:57:20|106458.2|106408.2|106455.7|106405.7|106458.3|106408.3|106455.5|106405.5|10
1725515850000|2024-09-05 05:57:30|106455.4|106405.4|106454.6|106404.6|106455.6|106405.6|106454.5|106404.5|10
1725515860000|2024-09-05 05:57:40|106453.7|106403.7|106449.1|106399.1|106454.8|106404.8|106449.1|106399.1|17
1725515870000|2024-09-05 05:57:50|106449.2|106399.2|106439.7|106389.7|106449.3|106399.3|106439.7|106389.7|14
1725515880000|2024-09-05 05:58:00|106439.4|106389.4|106450.5|106400.5|106451.3|106401.3|106439.4|106389.4|17
1725515890000|2024-09-05 05:58:10|106450.6|106400.6|106449|106399|106450.6|106400.6|106449|106399|8
1725515900000|2024-09-05 05:58:20|106448.5|106398.5|106442.1|106392.1|106448.5|106398.5|106442.1|106392.1|9
1725515910000|2024-09-05 05:58:30|106441.3|106391.3|106434.4|106384.4|106441.3|106391.3|106433.4|106383.4|15
1725515920000|2024-09-05 05:58:40|106434.7|106384.7|106434.9|106384.9|106434.9|106384.9|106434.3|106384.3|5
1725515930000|2024-09-05 05:58:50|106434.6|106384.6|106443|106393|106443|106393|106417.8|106367.8|28
1725515940000|2024-09-05 05:59:00|106442.6|106392.6|106443.7|106393.7|106443.8|106393.8|106441.9|106391.9|14
1725515950000|2024-09-05 05:59:10|106443.6|106393.6|106444.5|106394.5|106444.9|106394.9|106443.4|106393.4|16
1725515960000|2024-09-05 05:59:20|106443.8|106393.8|106451.6|106401.6|106451.6|106401.6|106443.8|106393.8|14
1725515970000|2024-09-05 05:59:30|106451.2|106401.2|106465.3|106415.3|106465.3|106415.3|106451.1|106401.1|15
1725515980000|2024-09-05 05:59:40|106465.1|106415.1|106454.9|106404.9|106465.1|106415.1|106451.4|106401.4|21
1725515990000|2024-09-05 05:59:50|106452.8|106402.8|106453.6|106253.6|106490.4|106406.5|106450.1|106253.6|30
1725516000000|2024-09-05 06:00:00|106424.2|106224.2|106463.4|106305.3|106504.4|106315.9|106373.5|106173.5|77
1725516010000|2024-09-05 06:00:10|106463|106303.5|106398.1|106348.1|106467.8|106356.3|106398.1|106298.4|50
1725516020000|2024-09-05 06:00:20|106399|106349|106412.9|106362.9|106412.9|106362.9|106391.1|106341.1|35
1725516030000|2024-09-05 06:00:30|106414.3|106364.3|106414|106364|106418.2|106368.2|106401.4|106351.4|56
1725516040000|2024-09-05 06:00:40|106413.7|106363.7|106393.8|106343.8|106413.7|106363.7|106393.5|106343.5|57
1725516050000|2024-09-05 06:00:50|106394.6|106344.6|106396.7|106346.7|106412.2|106362.2|106376.1|106326.1|67
1725516060000|2024-09-05 06:01:00|106397.5|106347.5|106395|106345|106403|106353|106395|106345|35
1725516070000|2024-09-05 06:01:10|106394.4|106344.4|106402.8|106352.8|106408.4|106358.4|106394.4|106344.4|61
1725516080000|2024-09-05 06:01:20|106405.7|106355.7|106406.9|106356.9|106408.5|106358.5|106402.6|106352.6|58
1725516090000|2024-09-05 06:01:30|106405|106355|106400|106350|106406.5|106356.5|106400|106350|33
1725516100000|2024-09-05 06:01:40|106399.9|106349.9|106409.6|106359.6|106411.2|106361.2|106389.3|106339.3|47
1725516110000|2024-09-05 06:01:50|106409.9|106359.9|106414.9|106364.9|106421.5|106371.5|106407.5|106357.5|71
1725516120000|2024-09-05 06:02:00|106412.1|106362.1|106412.4|106362.4|106417.1|106367.1|106410.4|106360.4|38
1725516130000|2024-09-05 06:02:10|106412.1|106362.1|106428.3|106378.3|106430.1|106380.1|106411.7|106361.7|32
1725516140000|2024-09-05 06:02:20|106427.2|106377.2|106434.4|106384.4|106436.1|106386.1|106424.9|106374.9|41
1725516150000|2024-09-05 06:02:30|106435.3|106385.3|106436.6|106386.6|106436.6|106386.6|106433.9|106383.9|13
1725516160000|2024-09-05 06:02:40|106436.4|106386.4|106453|106403|106453|106403|106436.4|106386.4|44
1725516170000|2024-09-05 06:02:50|106454.7|106404.7|106452|106402|106454.7|106404.7|106450.7|106400.7|39
1725516180000|2024-09-05 06:03:00|106450.8|106400.8|106455.8|106405.8|106457.9|106407.9|106450.8|106400.8|31
1725516190000|2024-09-05 06:03:10|106457|106407|106458.4|106408.4|106460.5|106410.5|106453.4|106403.4|36
1725516200000|2024-09-05 06:03:20|106459.5|106409.5|106453.3|106403.3|106459.5|106409.5|106453.3|106403.3|23
1725516210000|2024-09-05 06:03:30|106453|106403|106442.4|106392.4|106453.4|106403.4|106442.1|106392.1|25
1725516220000|2024-09-05 06:03:40|106442.6|106392.6|106448.6|106398.6|106450.7|106400.7|106441.9|106391.9|25
1725516230000|2024-09-05 06:03:50|106448.4|106398.4|106446.5|106396.5|106448.6|106398.6|106446.5|106396.5|10
1725516240000|2024-09-05 06:04:00|106446.4|106396.4|106444.8|106394.8|106447.3|106397.3|106444.8|106394.8|11
1725516250000|2024-09-05 06:04:10|106445|106395|106442.1|106392.1|106445|106395|106442.1|106392.1|8
1725516260000|2024-09-05 06:04:20|106442.3|106392.3|106416.3|106366.3|106442.3|106392.3|106416.3|106366.3|34
1725516270000|2024-09-05 06:04:30|106410.9|106360.9|106410.8|106360.8|106415.1|106365.1|106405.1|106355.1|31
1725516280000|2024-09-05 06:04:40|106411.7|106361.7|106417.2|106367.2|106418|106368|106411.2|106361.2|19
1725516290000|2024-09-05 06:04:50|106420.1|106370.1|106418.4|106368.4|106422.5|106372.5|106417.6|106367.6|19
1725516300000|2024-09-05 06:05:00|106417.4|106367.4|106406.2|106356.2|106417.4|106367.4|106406.2|106356.2|23
1725516310000|2024-09-05 06:05:10|106406.4|106356.4|106407.1|106357.1|106408.4|106358.4|106406.1|106356.1|12
1725516320000|2024-09-05 06:05:20|106407.4|106357.4|106409|106359|106409|106359|106407.1|106357.1|5
1725516330000|2024-09-05 06:05:30|106408.6|106358.6|106404.9|106354.9|106408.6|106358.6|106403.8|106353.8|20
1725516340000|2024-09-05 06:05:40|106404.7|106354.7|106405.3|106355.3|106405.3|106355.3|106402.9|106352.9|15
1725516350000|2024-09-05 06:05:50|106405.1|106355.1|106397.3|106347.3|106405.3|106355.3|106397.3|106347.3|25
1725516360000|2024-09-05 06:06:00|106397.2|106347.2|106394.1|106344.1|106397.2|106347.2|106393.9|106343.9|12
1725516370000|2024-09-05 06:06:10|106394|106344|106396.4|106346.4|106397.4|106347.4|106394|106344|17
1725516380000|2024-09-05 06:06:20|106396.1|106346.1|106393.9|106343.9|106396.7|106346.7|106393.9|106343.9|11
1725516390000|2024-09-05 06:06:30|106394.8|106344.8|106405.5|106355.5|106405.6|106355.6|106394.8|106344.8|16
1725516400000|2024-09-05 06:06:40|106404.8|106354.8|106389.1|106339.1|106404.8|106354.8|106386.2|106336.2|24
1725516410000|2024-09-05 06:06:50|106388.3|106338.3|106377.3|106327.3|106388.7|106338.7|106376.2|106326.2|22
1725516420000|2024-09-05 06:07:00|106376.8|106326.8|106408.8|106358.8|106414.5|106364.5|106376.1|106326.1|30
1725516430000|2024-09-05 06:07:10|106408.5|106358.5|106406.8|106356.8|106408.6|106358.6|106405.5|106355.5|23
1725516440000|2024-09-05 06:07:20|106406.4|106356.4|106412.4|106362.4|106414.3|106364.3|106406.4|106356.4|21
1725516450000|2024-09-05 06:07:30|106412.7|106362.7|106398|106348|106412.7|106362.7|106397.9|106347.9|26
1725516460000|2024-09-05 06:07:40|106397.7|106347.7|106399.4|106349.4|106402.2|106352.2|106394.1|106344.1|19
1725516470000|2024-09-05 06:07:50|106399|106349|106397.7|106347.7|106399|106349|106396.4|106346.4|20
1725516480000|2024-09-05 06:08:00|106398.1|106348.1|106397.6|106347.6|106398.1|106348.1|106396.9|106346.9|13
1725516490000|2024-09-05 06:08:10|106398|106348|106395.9|106345.9|106401.2|106351.2|106395.9|106345.9|20
1725516500000|2024-09-05 06:08:20|106395.8|106345.8|106395|106345|106396.1|106346.1|106393.4|106343.4|20
1725516510000|2024-09-05 06:08:30|106394.8|106344.8|106394|106344|106396.3|106346.3|106392.5|106342.5|17
1725516520000|2024-09-05 06:08:40|106393.6|106343.6|106367|106317|106393.8|106343.8|106367|106317|34
1725516530000|2024-09-05 06:08:50|106366.8|106316.8|106357.9|106307.9|106366.9|106316.9|106346.8|106296.8|39
1725516540000|2024-09-05 06:09:00|106357.6|106307.6|106351.9|106301.9|106361.1|106311.1|106350.8|106300.8|34
1725516550000|2024-09-05 06:09:10|106352.3|106302.3|106348.3|106298.3|106352.9|106302.9|106348|106298|21
1725516560000|2024-09-05 06:09:20|106348.2|106298.2|106352.7|106302.7|106363.3|106313.3|106339.5|106289.5|25
1725516570000|2024-09-05 06:09:30|106353.4|106303.4|106382.9|106332.9|106385.7|106335.7|106348.9|106298.9|35
1725516580000|2024-09-05 06:09:40|106382.8|106332.8|106382.6|106332.6|106384.1|106334.1|106378.7|106328.7|26
1725516590000|2024-09-05 06:09:50|106382.3|106332.3|106394.6|106344.6|106395.9|106345.9|106380.1|106330.1|20
1725516600000|2024-09-05 06:10:00|106394.7|106344.7|106397.8|106347.8|106398.3|106348.3|106391.4|106341.4|37
1725516610000|2024-09-05 06:10:10|106398.2|106348.2|106394.6|106344.6|106398.5|106348.5|106394|106344|7
1725516620000|2024-09-05 06:10:20|106394.3|106344.3|106390.7|106340.7|106398.5|106348.5|106389.5|106339.5|34
1725516630000|2024-09-05 06:10:30|106390.8|106340.8|106391.8|106341.8|106391.8|106341.8|106388.7|106338.7|17
1725516640000|2024-09-05 06:10:40|106391.6|106341.6|106388.2|106338.2|106392.2|106342.2|106371|106321|43
1725516650000|2024-09-05 06:10:50|106389|106339|106387.3|106337.3|106391.9|106341.9|106386.6|106336.6|23
1725516660000|2024-09-05 06:11:00|106387.5|106337.5|106384.3|106334.3|106387.7|106337.7|106382.9|106332.9|25
1725516670000|2024-09-05 06:11:10|106384|106334|106389.4|106339.4|106391.1|106341.1|106384|106334|17
1725516680000|2024-09-05 06:11:20|106389.2|106339.2|106387|106337|106389.6|106339.6|106387|106337|24
1725516690000|2024-09-05 06:11:30|106387.3|106337.3|106378.1|106328.1|106387.4|106337.4|106377.3|106327.3|21
1725516700000|2024-09-05 06:11:40|106378|106328|106379.2|106329.2|106379.5|106329.5|106376.5|106326.5|23
1725516710000|2024-09-05 06:11:50|106379.3|106329.3|106375.8|106325.8|106380|106330|106370.7|106320.7|26
1725516720000|2024-09-05 06:12:00|106375|106325|106370.6|106320.6|106375|106325|106367.6|106317.6|35
1725516730000|2024-09-05 06:12:10|106370.3|106320.3|106366.9|106316.9|106370.6|106320.6|106365.7|106315.7|11
1725516740000|2024-09-05 06:12:20|106367.5|106317.5|106369.9|106319.9|106369.9|106319.9|106364.2|106314.2|38
1725516750000|2024-09-05 06:12:30|106370.1|106320.1|106378.9|106328.9|106378.9|106328.9|106367.4|106317.4|21
1725516760000|2024-09-05 06:12:40|106378.6|106328.6|106382.8|106332.8|106386.9|106336.9|106378.3|106328.3|24
1725516770000|2024-09-05 06:12:50|106381.9|106331.9|106375.6|106325.6|106381.9|106331.9|106373.6|106323.6|17
1725516780000|2024-09-05 06:13:00|106375.4|106325.4|106352.8|106302.8|106375.7|106325.7|106351.9|106301.9|20
1725516790000|2024-09-05 06:13:10|106353.2|106303.2|106355.2|106305.2|106356.4|106306.4|106353.2|106303.2|11
1725516800000|2024-09-05 06:13:20|106354.9|106304.9|106354.6|106304.6|106354.9|106304.9|106354.2|106304.2|15
1725516810000|2024-09-05 06:13:30|106354.9|106304.9|106354|106304|106354.9|106304.9|106352.7|106302.7|17
1725516820000|2024-09-05 06:13:40|106353.7|106303.7|106355.1|106305.1|106355.6|106305.6|106353.4|106303.4|9
1725516830000|2024-09-05 06:13:50|106355.9|106305.9|106362.6|106312.6|106362.6|106312.6|106355.9|106305.9|21
1725516840000|2024-09-05 06:14:00|106363|106313|106349.1|106299.1|106363.2|106313.2|106349.1|106299.1|10
1725516850000|2024-09-05 06:14:10|106348.2|106298.2|106350.8|106300.8|106354.4|106304.4|106348.2|106298.2|14
1725516860000|2024-09-05 06:14:20|106350.3|106300.3|106349.2|106299.2|106350.3|106300.3|106345|106295|23
1725516870000|2024-09-05 06:14:30|106351.1|106301.1|106361.4|106311.4|106362.1|106312.1|106351.1|106301.1|19
1725516880000|2024-09-05 06:14:40|106361.3|106311.3|106362.6|106312.6|106363.8|106313.8|106361.2|106311.2|13
1725516890000|2024-09-05 06:14:50|106362.3|106312.3|106356.5|106306.5|106363.7|106313.7|106353.3|106303.3|26
1725516900000|2024-09-05 06:15:00|106356.8|106306.8|106362.6|106312.6|106363|106313|106356.8|106306.8|19
1725516910000|2024-09-05 06:15:10|106362.8|106312.8|106360.2|106310.2|106363.1|106313.1|106357.5|106307.5|17
1725516920000|2024-09-05 06:15:20|106359.8|106309.8|106353.9|106303.9|106360.5|106310.5|106353.9|106303.9|11
1725516930000|2024-09-05 06:15:30|106353.2|106303.2|106347|106297|106353.2|106303.2|106347|106297|12
1725516940000|2024-09-05 06:15:40|106347.2|106297.2|106351.8|106301.8|106351.8|106301.8|106347.2|106297.2|9
1725516950000|2024-09-05 06:15:50|106352.6|106302.6|106354.8|106304.8|106355.5|106305.5|106352.6|106302.6|10
1725516960000|2024-09-05 06:16:00|106354.9|106304.9|106357|106307|106358.3|106308.3|106354.6|106304.6|10
1725516970000|2024-09-05 06:16:10|106356.9|106306.9|106354.6|106304.6|106361.4|106311.4|106353.8|106303.8|19
1725516980000|2024-09-05 06:16:20|106354.5|106304.5|106355.6|106305.6|106356.4|106306.4|106354.5|106304.5|9
1725516990000|2024-09-05 06:16:30|106355.9|106305.9|106355.4|106305.4|106356.3|106306.3|106355.4|106305.4|6
1725517000000|2024-09-05 06:16:40|106355.8|106305.8|106344.6|106294.6|106356.7|106306.7|106344.6|106294.6|16
1725517010000|2024-09-05 06:16:50|106343.7|106293.7|106344.3|106294.3|106346.7|106296.7|106343.3|106293.3|15
1725517020000|2024-09-05 06:17:00|106344.4|106294.4|106381|106331|106384.5|106334.5|106344.4|106294.4|43
1725517030000|2024-09-05 06:17:10|106381.5|106331.5|106389.4|106339.4|106391.4|106341.4|106381.5|106331.5|34
1725517040000|2024-09-05 06:17:20|106389.1|106339.1|106386|106336|106389.6|106339.6|106386|106336|27
1725517050000|2024-09-05 06:17:30|106385.8|106335.8|106387|106337|106387.3|106337.3|106384.1|106334.1|29
1725517060000|2024-09-05 06:17:40|106386.6|106336.6|106368|106318|106387.4|106337.4|106365|106315|26
1725517070000|2024-09-05 06:17:50|106368.1|106318.1|106381|106331|106382.4|106332.4|106368.1|106318.1|32
1725517080000|2024-09-05 06:18:00|106380.7|106330.7|106381.2|106331.2|106382.2|106332.2|106380.6|106330.6|28
1725517090000|2024-09-05 06:18:10|106381.1|106331.1|106395.7|106345.7|106395.7|106345.7|106381|106331|23
1725517100000|2024-09-05 06:18:20|106396.8|106346.8|106398|106348|106401.9|106351.9|106396.8|106346.8|23
1725517110000|2024-09-05 06:18:30|106397.9|106347.9|106404.4|106354.4|106404.4|106354.4|106397.5|106347.5|15
1725517120000|2024-09-05 06:18:40|106403.9|106353.9|106408|106358|106408|106358|106403.7|106353.7|19
1725517130000|2024-09-05 06:18:50|106408.3|106358.3|106412|106362|106412|106362|106408.3|106358.3|18
1725517140000|2024-09-05 06:19:00|106409.9|106359.9|106404.2|106354.2|106409.9|106359.9|106402.9|106352.9|31
1725517150000|2024-09-05 06:19:10|106404.1|106354.1|106406.8|106356.8|106406.8|106356.8|106402|106352|17
1725517160000|2024-09-05 06:19:20|106406.9|106356.9|106405.6|106355.6|106407.4|106357.4|106405.6|106355.6|18
1725517170000|2024-09-05 06:19:30|106405.5|106355.5|106405.3|106355.3|106407|106357|106405.3|106355.3|18
1725517180000|2024-09-05 06:19:40|106405.1|106355.1|106400|106350|106405.1|106355.1|106400|106350|12
1725517190000|2024-09-05 06:19:50|106399.6|106349.6|106396.6|106346.6|106399.6|106349.6|106393.1|106343.1|20
1725517200000|2024-09-05 06:20:00|106396.4|106346.4|106393.5|106343.5|106396.4|106346.4|106393.3|106343.3|21
1725517210000|2024-09-05 06:20:10|106392.9|106342.9|106362|106312|106395.3|106345.3|106358.1|106308.1|31
1725517220000|2024-09-05 06:20:20|106358.2|106308.2|106337.9|106287.9|106358.2|106308.2|106336.2|106286.2|33
1725517230000|2024-09-05 06:20:30|106338.6|106288.6|106336.7|106286.7|106346|106296|106334.5|106284.5|28
1725517240000|2024-09-05 06:20:40|106337.1|106287.1|106340|106290|106341.7|106291.7|106337.1|106287.1|24
1725517250000|2024-09-05 06:20:50|106339.4|106289.4|106341.2|106291.2|106341.4|106291.4|106333.5|106283.5|27
1725517260000|2024-09-05 06:21:00|106340.7|106290.7|106339.6|106289.6|106340.7|106290.7|106336.2|106286.2|35
1725517270000|2024-09-05 06:21:10|106339.2|106289.2|106354.8|106304.8|106356.1|106306.1|106329.2|106279.2|30
1725517280000|2024-09-05 06:21:20|106354.4|106304.4|106342.6|106292.6|106354.4|106304.4|106342.4|106292.4|32
1725517290000|2024-09-05 06:21:30|106342.4|106292.4|106344.1|106294.1|106345.9|106295.9|106337.6|106287.6|27
1725517300000|2024-09-05 06:21:40|106344.3|106294.3|106339|106289|106344.6|106294.6|106338.5|106288.5|19
1725517310000|2024-09-05 06:21:50|106338.6|106288.6|106343.2|106293.2|106343.2|106293.2|106338.3|106288.3|24
1725517320000|2024-09-05 06:22:00|106343.4|106293.4|106337.5|106287.5|106343.4|106293.4|106334.7|106284.7|39
1725517330000|2024-09-05 06:22:10|106337.3|106287.3|106339.8|106289.8|106339.9|106289.9|106336.8|106286.8|24
1725517340000|2024-09-05 06:22:20|106339.9|106289.9|106343|106293|106343|106293|106339.7|106289.7|18
1725517350000|2024-09-05 06:22:30|106346.6|106296.6|106363.7|106313.7|106363.7|106313.7|106346.6|106296.6|34
1725517360000|2024-09-05 06:22:40|106364.1|106314.1|106363.9|106313.9|106365.9|106315.9|106363.9|106313.9|8
1725517370000|2024-09-05 06:22:50|106363.7|106313.7|106359|106309|106366.4|106316.4|106358.8|106308.8|29
1725517380000|2024-09-05 06:23:00|106359.5|106309.5|106364.2|106314.2|106364.7|106314.7|106359.5|106309.5|25
1725517390000|2024-09-05 06:23:10|106364|106314|106384.8|106334.8|106384.8|106334.8|106363.7|106313.7|34
1725517400000|2024-09-05 06:23:20|106384.4|106334.4|106385.3|106335.3|106386.2|106336.2|106382.9|106332.9|29
1725517410000|2024-09-05 06:23:30|106384.7|106334.7|106383.3|106333.3|106393.5|106343.5|106383.3|106333.3|23
1725517420000|2024-09-05 06:23:40|106383.8|106333.8|106380.6|106330.6|106384.5|106334.5|106377.5|106327.5|26
1725517430000|2024-09-05 06:23:50|106380.8|106330.8|106382.9|106332.9|106382.9|106332.9|106380.3|106330.3|16
1725517440000|2024-09-05 06:24:00|106383.3|106333.3|106389.3|106339.3|106389.4|106339.4|106379.1|106329.1|45
1725517450000|2024-09-05 06:24:10|106389.5|106339.5|106386.7|106336.7|106389.7|106339.7|106386.4|106336.4|20
1725517460000|2024-09-05 06:24:20|106386.8|106336.8|106393.5|106343.5|106394.5|106344.5|106386.6|106336.6|24
1725517470000|2024-09-05 06:24:30|106393.6|106343.6|106414.9|106364.9|106414.9|106364.9|106393.3|106343.3|30
1725517480000|2024-09-05 06:24:40|106414.8|106364.8|106434.6|106384.6|106437.1|106387.1|106414.6|106364.6|42
1725517490000|2024-09-05 06:24:50|106433|106383|106424.8|106374.8|106436.6|106386.6|106424.2|106374.2|35
1725517500000|2024-09-05 06:25:00|106424.7|106374.7|106430.3|106380.3|106430.3|106380.3|106415.3|106365.3|38
1725517510000|2024-09-05 06:25:10|106429.4|106379.4|106415.7|106365.7|106429.4|106379.4|106415.1|106365.1|37
1725517520000|2024-09-05 06:25:20|106415.8|106365.8|106412.3|106362.3|106416.2|106366.2|106411.2|106361.2|29
1725517530000|2024-09-05 06:25:30|106412|106362|106422.7|106372.7|106422.7|106372.7|106411.9|106361.9|18
1725517540000|2024-09-05 06:25:40|106422.3|106372.3|106418.1|106368.1|106422.5|106372.5|106417.2|106367.2|21
1725517550000|2024-09-05 06:25:50|106417.6|106367.6|106394.7|106344.7|106417.6|106367.6|106394.4|106344.4|34
1725517560000|2024-09-05 06:26:00|106394.3|106344.3|106385.1|106335.1|106394.3|106344.3|106383.2|106333.2|28
1725517570000|2024-09-05 06:26:10|106384.8|106334.8|106399.4|106349.4|106400|106350|106383.6|106333.6|29
1725517580000|2024-09-05 06:26:20|106399.3|106349.3|106396.4|106346.4|106401.1|106351.1|106396.3|106346.3|29
1725517590000|2024-09-05 06:26:30|106393.8|106343.8|106395|106345|106395|106345|106392.7|106342.7|15
1725517600000|2024-09-05 06:26:40|106395.1|106345.1|106411.8|106361.8|106416|106366|106395.1|106345.1|29
1725517610000|2024-09-05 06:26:50|106413|106363|106418.8|106368.8|106418.8|106368.8|106413|106363|16
1725517620000|2024-09-05 06:27:00|106418.5|106368.5|106417.9|106367.9|106418.8|106368.8|106416.4|106366.4|18
1725517630000|2024-09-05 06:27:10|106417.6|106367.6|106411.2|106361.2|106417.7|106367.7|106410.6|106360.6|20
1725517640000|2024-09-05 06:27:20|106411.6|106361.6|106423.8|106373.8|106424.2|106374.2|106411.6|106361.6|19
1725517650000|2024-09-05 06:27:30|106423.9|106373.9|106439.4|106389.4|106439.4|106389.4|106419.5|106369.5|36
1725517660000|2024-09-05 06:27:40|106439.7|106389.7|106425.3|106375.3|106441.7|106391.7|106425|106375|45
1725517670000|2024-09-05 06:27:50|106425.2|106375.2|106424.8|106374.8|106426.1|106376.1|106424.4|106374.4|21
1725517680000|2024-09-05 06:28:00|106424.5|106374.5|106423.1|106373.1|106425.4|106375.4|106420.3|106370.3|24
1725517690000|2024-09-05 06:28:10|106423|106373|106410.8|106360.8|106428.5|106378.5|106410.8|106360.8|27
1725517700000|2024-09-05 06:28:20|106410.2|106360.2|106440.7|106390.7|106442|106392|106397.9|106347.9|47
1725517710000|2024-09-05 06:28:30|106440.2|106390.2|106437.8|106387.8|106441.3|106391.3|106434.7|106384.7|27
1725517720000|2024-09-05 06:28:40|106437.5|106387.5|106436|106386|106438.2|106388.2|106435|106385|15
1725517730000|2024-09-05 06:28:50|106435.9|106385.9|106436.2|106386.2|106436.3|106386.3|106435.8|106385.8|7
1725517740000|2024-09-05 06:29:00|106434.1|106384.1|106430.8|106380.8|106436.9|106386.9|106430.8|106380.8|26
1725517750000|2024-09-05 06:29:10|106430.9|106380.9|106430.7|106380.7|106431.5|106381.5|106430.7|106380.7|8
1725517760000|2024-09-05 06:29:20|106430.8|106380.8|106429.2|106379.2|106431.7|106381.7|106426.5|106376.5|22
1725517770000|2024-09-05 06:29:30|106429.4|106379.4|106439.1|106389.1|106441.9|106391.9|106429.4|106379.4|38
1725517780000|2024-09-05 06:29:40|106438.9|106388.9|106434.9|106384.9|106440.2|106390.2|106433|106383|28
1725517790000|2024-09-05 06:29:50|106435.3|106385.3|106437.1|106387.1|106437.1|106387.1|106433.7|106383.7|18
1725517800000|2024-09-05 06:30:00|106437.7|106387.7|106435.6|106385.6|106437.7|106387.7|106425.2|106375.2|43
1725517810000|2024-09-05 06:30:10|106435.9|106385.9|106436.5|106386.5|106439|106389|106435.6|106385.6|26
1725517820000|2024-09-05 06:30:20|106436.8|106386.8|106437.2|106387.2|106440.7|106390.7|106436.2|106386.2|36
1725517830000|2024-09-05 06:30:30|106436.9|106386.9|106427.7|106377.7|106436.9|106386.9|106426.9|106376.9|16
1725517840000|2024-09-05 06:30:40|106427.9|106377.9|106434.8|106384.8|106435.5|106385.5|106427.6|106377.6|24
1725517850000|2024-09-05 06:30:50|106435.1|106385.1|106436.9|106386.9|106437.4|106387.4|106435.1|106385.1|15
1725517860000|2024-09-05 06:31:00|106437|106387|106438|106388|106440.1|106390.1|106436.3|106386.3|29
1725517870000|2024-09-05 06:31:10|106437.9|106387.9|106439.4|106389.4|106439.4|106389.4|106437.4|106387.4|23
1725517880000|2024-09-05 06:31:20|106439.5|106389.5|106437.3|106387.3|106439.5|106389.5|106437.3|106387.3|17
1725517890000|2024-09-05 06:31:30|106437.6|106387.6|106417.9|106367.9|106437.6|106387.6|106417.4|106367.4|30
1725517900000|2024-09-05 06:31:40|106414.2|106364.2|106438.3|106388.3|106438.6|106388.6|106410.9|106360.9|35
1725517910000|2024-09-05 06:31:50|106437.9|106387.9|106441.8|106391.8|106443.2|106393.2|106436.9|106386.9|25
1725517920000|2024-09-05 06:32:00|106441.5|106391.5|106451.3|106401.3|106451.3|106401.3|106441.5|106391.5|26
1725517930000|2024-09-05 06:32:10|106450.8|106400.8|106451.7|106401.7|106457.3|106407.3|106450.8|106400.8|20
1725517940000|2024-09-05 06:32:20|106451.4|106401.4|106447|106397|106451.4|106401.4|106445.5|106395.5|15
1725517950000|2024-09-05 06:32:30|106447.5|106397.5|106479.9|106429.9|106487|106450|106447.5|106397.5|30
1725517960000|2024-09-05 06:32:40|106481.6|106431.6|106480.1|106430.1|106484.4|106434.4|106480.1|106430.1|26
1725517970000|2024-09-05 06:32:50|106479.5|106429.5|106479.8|106429.8|106481.3|106431.3|106479.5|106429.5|14
1725517980000|2024-09-05 06:33:00|106481.4|106431.4|106476|106426|106481.9|106431.9|106476|106426|14
1725517990000|2024-09-05 06:33:10|106475.6|106425.6|106492.3|106442.3|106494|106444|106474.5|106424.5|12
1725518000000|2024-09-05 06:33:20|106494.2|106444.2|106489.4|106439.4|106497.8|106447.8|106485.1|106435.1|33
1725518010000|2024-09-05 06:33:30|106489|106439|106485.3|106435.3|106489|106439|106483.9|106433.9|17
1725518020000|2024-09-05 06:33:40|106485.6|106435.6|106495.9|106445.9|106495.9|106445.9|106483.1|106433.1|24
1725518030000|2024-09-05 06:33:50|106495.7|106445.7|106491|106441|106496|106446|106490.6|106440.6|20
1725518040000|2024-09-05 06:34:00|106492.1|106442.1|106497.2|106447.2|106498.9|106448.9|106492.1|106442.1|17
1725518050000|2024-09-05 06:34:10|106497.5|106447.5|106499.3|106449.3|106500.3|106450.3|106497.3|106447.3|26
1725518060000|2024-09-05 06:34:20|106499.1|106449.1|106497.3|106447.3|106500.1|106450.1|106495.1|106445.1|24
1725518070000|2024-09-05 06:34:30|106497|106447|106496|106446|106497.3|106447.3|106496|106446|10
1725518080000|2024-09-05 06:34:40|106496.1|106446.1|106494.7|106444.7|106496.1|106446.1|106494.3|106444.3|13
1725518090000|2024-09-05 06:34:50|106494.6|106444.6|106503.1|106453.1|106504.2|106454.2|106493.3|106443.3|21
1725518100000|2024-09-05 06:35:00|106503|106453|106505.1|106455.1|106505.1|106455.1|106501|106451|23
1725518110000|2024-09-05 06:35:10|106505.4|106455.4|106505.1|106455.1|106513.2|106463.2|106504.6|106454.6|24
1725518120000|2024-09-05 06:35:20|106505.2|106455.2|106504.7|106454.7|106505.2|106455.2|106502.7|106452.7|18
1725518130000|2024-09-05 06:35:30|106504.9|106454.9|106517.3|106467.3|106517.5|106467.5|106504.9|106454.9|26
1725518140000|2024-09-05 06:35:40|106517.6|106467.6|106514.8|106464.8|106518.1|106468.1|106512.8|106462.8|18
1725518150000|2024-09-05 06:35:50|106514.5|106464.5|106514.1|106464.1|106514.7|106464.7|106513.9|106463.9|10
1725518160000|2024-09-05 06:36:00|106513.9|106463.9|106531.4|106481.4|106532.3|106482.3|106513.4|106463.4|19
1725518170000|2024-09-05 06:36:10|106531.3|106481.3|106532.7|106482.7|106533.6|106483.6|106529.8|106479.8|24
1725518180000|2024-09-05 06:36:20|106534.5|106484.5|106533.2|106483.2|106534.6|106484.6|106532.1|106482.1|29
1725518190000|2024-09-05 06:36:30|106533.3|106483.3|106534.8|106484.8|106541.1|106491.1|106532.6|106482.6|21
1725518200000|2024-09-05 06:36:40|106534.4|106484.4|106539|106489|106539|106489|106534.1|106484.1|18
1725518210000|2024-09-05 06:36:50|106539.3|106489.3|106539.1|106489.1|106540.1|106490.1|106537.8|106487.8|22
1725518220000|2024-09-05 06:37:00|106539.3|106489.3|106523.3|106473.3|106554.4|106504.4|106523.3|106473.3|20
1725518230000|2024-09-05 06:37:10|106520.5|106470.5|106500.3|106450.3|106520.5|106470.5|106499.7|106449.7|36
1725518240000|2024-09-05 06:37:20|106500.8|106450.8|106503.4|106453.4|106504.4|106454.4|106500.8|106450.8|14
1725518250000|2024-09-05 06:37:30|106503.5|106453.5|106501.4|106451.4|106503.7|106453.7|106501|106451|11
1725518260000|2024-09-05 06:37:40|106500.9|106450.9|106502.2|106452.2|106512.2|106462.2|106500.4|106450.4|29
1725518270000|2024-09-05 06:37:50|106502|106452|106500.6|106450.6|106502.6|106452.6|106499.6|106449.6|16
1725518280000|2024-09-05 06:38:00|106500.1|106450.1|106485.1|106435.1|106500.1|106450.1|106479.2|106429.2|30
1725518290000|2024-09-05 06:38:10|106484.7|106434.7|106475.4|106425.4|106484.7|106434.7|106475.4|106425.4|16
1725518300000|2024-09-05 06:38:20|106475.8|106425.8|106476.5|106426.5|106479.5|106429.5|106475.8|106425.8|20
1725518310000|2024-09-05 06:38:30|106476.4|106426.4|106475.5|106425.5|106476.8|106426.8|106474.7|106424.7|12
1725518320000|2024-09-05 06:38:40|106475|106425|106471|106421|106476.6|106426.6|106471|106421|13
1725518330000|2024-09-05 06:38:50|106472.6|106422.6|106475.3|106425.3|106476.2|106426.2|106471.5|106421.5|7
1725518340000|2024-09-05 06:39:00|106475.7|106425.7|106469.2|106419.2|106476.6|106426.6|106468.8|106418.8|28
1725518350000|2024-09-05 06:39:10|106469.9|106419.9|106489.2|106439.2|106491.4|106441.4|106468.8|106418.8|29
1725518360000|2024-09-05 06:39:20|106489.4|106439.4|106482.5|106432.5|106490.1|106440.1|106477.8|106427.8|22
1725518370000|2024-09-05 06:39:30|106482.8|106432.8|106484.7|106434.7|106485.3|106435.3|106482.8|106432.8|10
1725518380000|2024-09-05 06:39:40|106484.3|106434.3|106480.7|106430.7|106484.3|106434.3|106480|106430|20
1725518390000|2024-09-05 06:39:50|106481.6|106431.6|106480.3|106430.3|106481.6|106431.6|106480.3|106430.3|2
1725518400000|2024-09-05 06:40:00|106480.2|106430.2|106467.1|106417.1|106480.2|106430.2|106466.5|106416.5|25
1725518410000|2024-09-05 06:40:10|106466.8|106416.8|106461.7|106411.7|106468|106418|106458.8|106408.8|24
1725518420000|2024-09-05 06:40:20|106462.3|106412.3|106461.5|106411.5|106464.7|106414.7|106461.5|106411.5|18
1725518430000|2024-09-05 06:40:30|106462|106412|106448.9|106398.9|106462|106412|106448.9|106398.9|19
1725518440000|2024-09-05 06:40:40|106449.3|106399.3|106451.8|106401.8|106452.6|106402.6|106449.1|106399.1|15
1725518450000|2024-09-05 06:40:50|106452|106402|106445.2|106395.2|106452.8|106402.8|106444.9|106394.9|21
1725518460000|2024-09-05 06:41:00|106447.2|106397.2|106447.2|106397.2|106448.2|106398.2|106446.9|106396.9|16
1725518470000|2024-09-05 06:41:10|106447.5|106397.5|106453.3|106403.3|106453.9|106403.9|106447.5|106397.5|23
1725518480000|2024-09-05 06:41:20|106453.5|106403.5|106448.4|106398.4|106453.6|106403.6|106447.5|106397.5|24
1725518490000|2024-09-05 06:41:30|106448.7|106398.7|106453.6|106403.6|106454|106404|106448.3|106398.3|22
1725518500000|2024-09-05 06:41:40|106453.7|106403.7|106462.3|106412.3|106467.3|106417.3|106453.7|106403.7|25
1725518510000|2024-09-05 06:41:50|106462.6|106412.6|106468.6|106418.6|106469.3|106419.3|106462.6|106412.6|21
1725518520000|2024-09-05 06:42:00|106468.7|106418.7|106467.9|106417.9|106472.7|106422.7|106466.8|106416.8|23
1725518530000|2024-09-05 06:42:10|106468.1|106418.1|106466.2|106416.2|106468.1|106418.1|106464.9|106414.9|16
1725518540000|2024-09-05 06:42:20|106465.8|106415.8|106467.3|106417.3|106467.7|106417.7|106465.5|106415.5|25
1725518550000|2024-09-05 06:42:30|106467.5|106417.5|106456.2|106406.2|106467.5|106417.5|106456.2|106406.2|25
1725518560000|2024-09-05 06:42:40|106456|106406|106454.6|106404.6|106456|106406|106453.2|106403.2|19
1725518570000|2024-09-05 06:42:50|106454.8|106404.8|106456.8|106406.8|106458.7|106408.7|106454.8|106404.8|25
1725518580000|2024-09-05 06:43:00|106457.2|106407.2|106456.6|106406.6|106461.9|106411.9|106455.9|106405.9|30
1725518590000|2024-09-05 06:43:10|106456.4|106406.4|106457|106407|106458|106408|106456.1|106406.1|24
1725518600000|2024-09-05 06:43:20|106457.1|106407.1|106456|106406|106457.9|106407.9|106456|106406|12
1725518610000|2024-09-05 06:43:30|106455.4|106405.4|106449.2|106399.2|106455.4|106405.4|106449|106399|27
1725518620000|2024-09-05 06:43:40|106449.8|106399.8|106447.4|106397.4|106451.2|106401.2|106447|106397|15
1725518630000|2024-09-05 06:43:50|106447|106397|106445.1|106395.1|106447|106397|106445.1|106395.1|11
1725518640000|2024-09-05 06:44:00|106444.9|106394.9|106448.9|106398.9|106449.1|106399.1|106444.4|106394.4|20
1725518650000|2024-09-05 06:44:10|106449|106399|106438.6|106388.6|106452.2|106402.2|106438.6|106388.6|14
1725518660000|2024-09-05 06:44:20|106438.4|106388.4|106461.5|106411.5|106461.5|106411.5|106429.7|106379.7|34
1725518670000|2024-09-05 06:44:30|106460.3|106410.3|106454.5|106404.5|106460.3|106410.3|106451.7|106401.7|15
1725518680000|2024-09-05 06:44:40|106454.9|106404.9|106464.8|106414.8|106466.5|106416.5|106454.9|106404.9|21
1725518690000|2024-09-05 06:44:50|106465.4|106415.4|106466|106416|106471.8|106421.8|106465.4|106415.4|20
1725518700000|2024-09-05 06:45:00|106461.6|106411.6|106470.3|106420.3|106471.9|106421.9|106461.6|106411.6|30
1725518710000|2024-09-05 06:45:10|106470.5|106420.5|106461.1|106411.1|106470.5|106420.5|106461.1|106411.1|24
1725518720000|2024-09-05 06:45:20|106459.1|106409.1|106454.7|106404.7|106459.1|106409.1|106453.8|106403.8|26
1725518730000|2024-09-05 06:45:30|106454.8|106404.8|106457.4|106407.4|106464.1|106414.1|106454.7|106404.7|32
1725518740000|2024-09-05 06:45:40|106457.7|106407.7|106449.7|106399.7|106457.7|106407.7|106448.1|106398.1|35
1725518750000|2024-09-05 06:45:50|106449.6|106399.6|106445.9|106395.9|106451.1|106401.1|106445.1|106395.1|21
1725518760000|2024-09-05 06:46:00|106444.5|106394.5|106445|106395|106445.7|106395.7|106444.5|106394.5|15
1725518770000|2024-09-05 06:46:10|106445.2|106395.2|106440.2|106390.2|106445.3|106395.3|106440|106390|16
1725518780000|2024-09-05 06:46:20|106440.1|106390.1|106445|106395|106445|106395|106440.1|106390.1|18
1725518790000|2024-09-05 06:46:30|106445.1|106395.1|106451|106401|106455.5|106405.5|106445.1|106395.1|32
1725518800000|2024-09-05 06:46:40|106451.4|106401.4|106450.4|106400.4|106454.2|106404.2|106450.4|106400.4|20
1725518810000|2024-09-05 06:46:50|106450.7|106400.7|106452.6|106402.6|106452.7|106402.7|106450.7|106400.7|16
1725518820000|2024-09-05 06:47:00|106452.8|106402.8|106455.9|106405.9|106456.2|106406.2|106449|106399|23
1725518830000|2024-09-05 06:47:10|106456.4|106406.4|106458.5|106408.5|106458.7|106408.7|106456.1|106406.1|21
1725518840000|2024-09-05 06:47:20|106458.7|106408.7|106474.2|106424.2|106474.3|106424.3|106454.9|106404.9|36
1725518850000|2024-09-05 06:47:30|106475|106425|106481.1|106431.1|106488.5|106438.5|106475|106425|29
1725518860000|2024-09-05 06:47:40|106481.4|106431.4|106482.4|106432.4|106482.5|106432.5|106480.5|106430.5|13
1725518870000|2024-09-05 06:47:50|106482.2|106432.2|106488.7|106438.7|106489.3|106439.3|106482.2|106432.2|24
1725518880000|2024-09-05 06:48:00|106488.4|106438.4|106490.3|106440.3|106490.3|106440.3|106487.6|106437.6|21
1725518890000|2024-09-05 06:48:10|106490.7|106440.7|106489.9|106439.9|106491.8|106441.8|106489.6|106439.6|22
1725518900000|2024-09-05 06:48:20|106490.3|106440.3|106489.9|106439.9|106490.3|106440.3|106489.8|106439.8|14
1725518910000|2024-09-05 06:48:30|106490.2|106440.2|106488.6|106438.6|106490.2|106440.2|106486.7|106436.7|14
1725518920000|2024-09-05 06:48:40|106488.5|106438.5|106502.7|106452.7|106511.2|106461.2|106487.7|106437.7|34
1725518930000|2024-09-05 06:48:50|106502.6|106452.6|106498.2|106448.2|106502.9|106452.9|106498.2|106448.2|14
1725518940000|2024-09-05 06:49:00|106499.7|106449.7|106507.9|106457.9|106508.3|106458.3|106499.7|106449.7|37
1725518950000|2024-09-05 06:49:10|106508|106458|106507.6|106457.6|106508|106458|106505.5|106455.5|12
1725518960000|2024-09-05 06:49:20|106507.8|106457.8|106505.8|106455.8|106508.3|106458.3|106505.8|106455.8|13
1725518970000|2024-09-05 06:49:30|106505.6|106455.6|106505.7|106455.7|106505.7|106455.7|106505.2|106455.2|8
1725518980000|2024-09-05 06:49:40|106505.8|106455.8|106508.3|106458.3|106510.6|106460.6|106504|106454|21
1725518990000|2024-09-05 06:49:50|106507.4|106457.4|106497.6|106447.6|106507.4|106457.4|106490.8|106440.8|36
1725519000000|2024-09-05 06:50:00|106498.5|106448.5|106496.4|106446.4|106499.3|106449.3|106496.1|106446.1|15
1725519010000|2024-09-05 06:50:10|106496.2|106446.2|106497.7|106447.7|106497.7|106447.7|106491.4|106441.4|24
1725519020000|2024-09-05 06:50:20|106497.8|106447.8|106487.4|106462.4|106499.1|106463.7|106485.9|106442.4|28
1725519030000|2024-09-05 06:50:30|106499.6|106449.6|106496.6|106446.6|106499.6|106449.6|106496.1|106446.1|15
1725519040000|2024-09-05 06:50:40|106496.3|106446.3|106502.2|106452.2|106502.8|106452.8|106494.7|106444.7|40
1725519050000|2024-09-05 06:50:50|106502.5|106452.5|106504.1|106454.1|106504.4|106454.4|106496.5|106446.5|34
1725519060000|2024-09-05 06:51:00|106504.6|106454.6|106502.3|106452.3|106505.8|106455.8|106502.3|106452.3|19
1725519070000|2024-09-05 06:51:10|106502.4|106452.4|106505.2|106455.2|106505.2|106455.2|106502|106452|17
1725519080000|2024-09-05 06:51:20|106502.3|106452.3|106511.6|106461.6|106514.9|106464.9|106502.3|106452.3|26
1725519090000|2024-09-05 06:51:30|106512.3|106462.3|106510.6|106460.6|106512.3|106462.3|106509.6|106459.6|17
1725519100000|2024-09-05 06:51:40|106510.5|106460.5|106510.7|106460.7|106510.7|106460.7|106510.5|106460.5|2
1725519110000|2024-09-05 06:51:50|106511.1|106461.1|106534.8|106484.8|106534.8|106484.8|106511.1|106461.1|28
1725519120000|2024-09-05 06:52:00|106534.5|106484.5|106530.1|106480.1|106534.5|106484.5|106529.2|106479.2|14
1725519130000|2024-09-05 06:52:10|106530.7|106480.7|106528.9|106478.9|106530.7|106480.7|106528.7|106478.7|20
1725519140000|2024-09-05 06:52:20|106529|106479|106532.9|106482.9|106532.9|106482.9|106528.7|106478.7|17
1725519150000|2024-09-05 06:52:30|106533.7|106483.7|106533.3|106483.3|106534.2|106484.2|106533|106483|9
1725519160000|2024-09-05 06:52:40|106533.1|106483.1|106533|106483|106533.1|106483.1|106531.7|106481.7|12
1725519170000|2024-09-05 06:52:50|106533.9|106483.9|106527.7|106477.7|106534.4|106484.4|106527.7|106477.7|12
1725519180000|2024-09-05 06:53:00|106527.5|106477.5|106529.4|106479.4|106529.9|106479.9|106527.2|106477.2|16
1725519190000|2024-09-05 06:53:10|106529.6|106479.6|106514.3|106464.3|106531.3|106481.3|106514.3|106464.3|22
1725519200000|2024-09-05 06:53:20|106513.9|106463.9|106513.7|106463.7|106514.3|106464.3|106513.5|106463.5|10
1725519210000|2024-09-05 06:53:30|106513.4|106463.4|106528.9|106478.9|106530.6|106480.6|106510.1|106460.1|25
1725519220000|2024-09-05 06:53:40|106528.4|106478.4|106518.8|106468.8|106528.4|106478.4|106518.7|106468.7|23
1725519230000|2024-09-05 06:53:50|106518.6|106468.6|106509.6|106459.6|106518.6|106468.6|106508.8|106458.8|19
1725519240000|2024-09-05 06:54:00|106509.3|106459.3|106509.8|106459.8|106510.2|106460.2|106507.2|106457.2|15
1725519250000|2024-09-05 06:54:10|106510|106460|106515.2|106465.2|106515.2|106465.2|106503.4|106453.4|28
1725519260000|2024-09-05 06:54:20|106514.9|106464.9|106525.2|106475.2|106525.2|106475.2|106514.4|106464.4|24
1725519270000|2024-09-05 06:54:30|106524.6|106474.6|106532.2|106482.2|106532.2|106482.2|106524.5|106474.5|25
1725519280000|2024-09-05 06:54:40|106531.4|106481.4|106533.7|106483.7|106533.8|106483.8|106531.3|106481.3|30
1725519290000|2024-09-05 06:54:50|106533.8|106483.8|106541.6|106516.6|106542.6|106517.6|106533.8|106483.8|31
1725519300000|2024-09-05 06:55:00|106541.5|106516.5|106531.2|106506.2|106543.2|106518.2|106531.2|106506.2|19
1725519310000|2024-09-05 06:55:10|106530.7|106505.7|106526.9|106501.9|106531.2|106506.2|106526.8|106501.8|11
1725519320000|2024-09-05 06:55:20|106527|106502|106537.1|106512.1|106538.2|106513.2|106527|106502|13
1725519330000|2024-09-05 06:55:30|106539|106514|106537.1|106512.1|106540.1|106515.1|106535.2|106510.2|19
1725519340000|2024-09-05 06:55:40|106537.2|106512.2|106546.1|106521.1|106546.1|106521.1|106537.2|106512.2|14
1725519350000|2024-09-05 06:55:50|106548.9|106523.9|106560.2|106535.2|106560.8|106535.8|106548.9|106523.9|29
1725519360000|2024-09-05 06:56:00|106559.9|106534.9|106568.3|106543.3|106569.5|106544.5|106559.5|106534.5|23
1725519370000|2024-09-05 06:56:10|106568.2|106543.2|106564.8|106539.8|106571.6|106546.6|106563.8|106538.8|19
1725519380000|2024-09-05 06:56:20|106564.9|106539.9|106572.4|106547.4|106572.7|106547.7|106562.1|106537.1|23
1725519390000|2024-09-05 06:56:30|106573.5|106548.5|106577.8|106552.8|106580.3|106555.3|106572.5|106547.5|27
1725519400000|2024-09-05 06:56:40|106577.9|106552.9|106594.4|106544.4|106599.6|106558.3|106577.6|106544.4|23
1725519410000|2024-09-05 06:56:50|106587.8|106537.8|106568.1|106518.1|106587.8|106537.8|106568.1|106518.1|29
1725519420000|2024-09-05 06:57:00|106567.4|106517.4|106565.6|106515.6|106567.4|106517.4|106559.8|106509.8|33
1725519430000|2024-09-05 06:57:10|106565.5|106515.5|106568.1|106518.1|106570|106520|106565.5|106515.5|22
1725519440000|2024-09-05 06:57:20|106568.2|106518.2|106566|106516|106577.4|106527.4|106566|106516|32
1725519450000|2024-09-05 06:57:30|106566.2|106516.2|106561.5|106511.5|106566.5|106516.5|106561.5|106511.5|11
1725519460000|2024-09-05 06:57:40|106561.6|106511.6|106562.4|106512.4|106562.4|106512.4|106561.4|106511.4|10
1725519470000|2024-09-05 06:57:50|106562.9|106512.9|106563.7|106513.7|106563.9|106513.9|106560|106510|19
1725519480000|2024-09-05 06:58:00|106563.9|106513.9|106562.5|106512.5|106564|106514|106562.3|106512.3|18
1725519490000|2024-09-05 06:58:10|106562.1|106512.1|106562.8|106512.8|106562.8|106512.8|106561.7|106511.7|8
1725519500000|2024-09-05 06:58:20|106562.6|106512.6|106567.6|106517.6|106569.2|106519.2|106562.6|106512.6|25
1725519510000|2024-09-05 06:58:30|106568.1|106518.1|106570.1|106520.1|106570.1|106520.1|106567.6|106517.6|19
1725519520000|2024-09-05 06:58:40|106569.8|106519.8|106566.6|106516.6|106570.4|106520.4|106565.8|106515.8|15
1725519530000|2024-09-05 06:58:50|106566.5|106516.5|106566.8|106516.8|106566.8|106516.8|106566|106516|11
1725519540000|2024-09-05 06:59:00|106567.1|106517.1|106569.7|106519.7|106569.7|106519.7|106566.7|106516.7|16
1725519550000|2024-09-05 06:59:10|106570|106520|106569|106519|106570.7|106520.7|106569|106519|11
1725519560000|2024-09-05 06:59:20|106568.5|106518.5|106569|106519|106569.8|106519.8|106568|106518|12
1725519570000|2024-09-05 06:59:30|106568|106518|106567.6|106517.6|106568.9|106518.9|106567.1|106517.1|22
1725519580000|2024-09-05 06:59:40|106567.4|106517.4|106577|106527|106577.9|106527.9|106567.1|106517.1|17
1725519590000|2024-09-05 06:59:50|106577.2|106527.2|106587.2|106537.2|106587.2|106537.2|106577.2|106527.2|26
1725519600000|2024-09-05 07:00:00|106588|106538|106586.8|106536.8|106592.3|106542.3|106585.4|106535.4|36
1725519610000|2024-09-05 07:00:10|106587|106537|106575.8|106550.8|106592.2|106558.7|106575.8|106537|33
1725519620000|2024-09-05 07:00:20|106575.9|106550.9|106572.9|106547.9|106577.9|106552.9|106572.3|106547.3|34
1725519630000|2024-09-05 07:00:30|106576.6|106551.6|106591.7|106566.7|106592.2|106567.2|106576.6|106551.6|43
1725519640000|2024-09-05 07:00:40|106590|106565|106587.9|106562.9|106591.9|106566.9|106587.1|106562.1|26
1725519650000|2024-09-05 07:00:50|106584.3|106559.3|106580.2|106530.2|106584.8|106559.8|106564.3|106514.3|49
1725519660000|2024-09-05 07:01:00|106580.5|106530.5|106586|106536|106586.3|106536.3|106580.5|106530.5|32
1725519670000|2024-09-05 07:01:10|106586.1|106536.1|106578.1|106528.1|106589.2|106539.2|106575.6|106525.6|35
1725519680000|2024-09-05 07:01:20|106578.6|106528.6|106571.8|106521.8|106580.7|106530.7|106568.5|106518.5|40
1725519690000|2024-09-05 07:01:30|106572.7|106522.7|106603.6|106553.6|106603.8|106553.8|106572.7|106522.7|32
1725519700000|2024-09-05 07:01:40|106603.2|106553.2|106585.7|106535.7|106603.2|106553.2|106585.7|106535.7|43
1725519710000|2024-09-05 07:01:50|106585.3|106535.3|106580.7|106530.7|106589|106539|106580|106530|34
1725519720000|2024-09-05 07:02:00|106580.6|106530.6|106568.4|106518.4|106580.8|106530.8|106568.4|106518.4|28
1725519730000|2024-09-05 07:02:10|106568.7|106518.7|106548.2|106498.2|106572.4|106522.4|106545.6|106495.6|45
1725519740000|2024-09-05 07:02:20|106547.6|106497.6|106555.8|106505.8|106555.8|106505.8|106547.3|106497.3|27
1725519750000|2024-09-05 07:02:30|106562.7|106512.7|106569.1|106519.1|106573.6|106523.6|106562.7|106512.7|37
1725519760000|2024-09-05 07:02:40|106569.2|106519.2|106559.5|106534.5|106574.5|106534.5|106559.5|106515.1|35
1725519770000|2024-09-05 07:02:50|106560.1|106535.1|106563.3|106538.3|106564.1|106539.1|106559.4|106534.4|17
1725519780000|2024-09-05 07:03:00|106563.7|106538.7|106559.5|106534.5|106564.7|106539.7|106559.5|106534.5|22
1725519790000|2024-09-05 07:03:10|106559.9|106534.9|106558.7|106533.7|106562.6|106537.6|106557|106532|34
1725519800000|2024-09-05 07:03:20|106558.3|106533.3|106562.6|106537.6|106562.6|106537.6|106557.8|106532.8|36
1725519810000|2024-09-05 07:03:30|106562.9|106537.9|106571.5|106546.5|106571.5|106546.5|106562.9|106537.9|28
1725519820000|2024-09-05 07:03:40|106571.4|106546.4|106566.1|106541.1|106573.7|106548.7|106565.7|106540.7|23
1725519830000|2024-09-05 07:03:50|106566.6|106541.6|106573.2|106548.2|106574.8|106549.8|106566.6|106541.6|33
1725519840000|2024-09-05 07:04:00|106573.6|106548.6|106589.9|106539.9|106590.7|106557|106572.9|106539.5|39
1725519850000|2024-09-05 07:04:10|106589.2|106539.2|106605.7|106555.7|106606.1|106556.1|106589.2|106539.2|35
1725519860000|2024-09-05 07:04:20|106605.4|106555.4|106605.2|106555.2|106605.8|106555.8|106604.3|106554.3|14
1725519870000|2024-09-05 07:04:30|106605.4|106555.4|106608.7|106558.7|106609.4|106559.4|106605.1|106555.1|21
1725519880000|2024-09-05 07:04:40|106608.4|106558.4|106605.6|106555.6|106608.4|106558.4|106605.5|106555.5|13
1725519890000|2024-09-05 07:04:50|106605.4|106555.4|106612.6|106562.6|106612.6|106562.6|106601.7|106551.7|36
1725519900000|2024-09-05 07:05:00|106612.5|106562.5|106598.1|106548.1|106613.9|106563.9|106598.1|106548.1|37
1725519910000|2024-09-05 07:05:10|106596.6|106546.6|106589.2|106539.2|106596.7|106546.7|106589.2|106539.2|41
1725519920000|2024-09-05 07:05:20|106587.1|106537.1|106582.8|106532.8|106589.3|106539.3|106582.8|106532.8|36
1725519930000|2024-09-05 07:05:30|106581.9|106531.9|106544|106494|106582.2|106532.2|106541.1|106493.1|45
1725519940000|2024-09-05 07:05:40|106543.5|106493.5|106538.8|106488.8|106543.5|106493.5|106537|106487|15
1725519950000|2024-09-05 07:05:50|106538.6|106488.6|106559.1|106509.1|106560.4|106510.4|106536.6|106486.6|22
1725519960000|2024-09-05 07:06:00|106558|106508|106550.2|106500.2|106558.6|106508.6|106549.7|106499.7|30
1725519970000|2024-09-05 07:06:10|106550.3|106500.3|106547.3|106497.3|106550.7|106500.7|106546.5|106496.5|24
1725519980000|2024-09-05 07:06:20|106547.5|106497.5|106551.9|106501.9|106551.9|106501.9|106546.1|106496.1|26
1725519990000|2024-09-05 07:06:30|106553.3|106503.3|106559.8|106509.8|106560.4|106510.4|106553.3|106503.3|41
1725520000000|2024-09-05 07:06:40|106559.3|106509.3|106553.9|106503.9|106559.8|106509.8|106553.4|106503.4|25
1725520010000|2024-09-05 07:06:50|106553.6|106503.6|106554.6|106504.6|106554.6|106504.6|106552.5|106502.5|14
1725520020000|2024-09-05 07:07:00|106554.7|106504.7|106562.1|106512.1|106563.7|106513.7|106552.5|106502.5|31
1725520030000|2024-09-05 07:07:10|106562.7|106512.7|106552.9|106502.9|106562.7|106512.7|106552.9|106502.9|32
1725520040000|2024-09-05 07:07:20|106553|106503|106567.9|106517.9|106570.2|106520.2|106552.1|106502.1|31
1725520050000|2024-09-05 07:07:30|106568|106518|106573.8|106523.8|106579.5|106529.5|106566.6|106516.6|34
1725520060000|2024-09-05 07:07:40|106574.3|106524.3|106573.8|106523.8|106574.8|106524.8|106572.7|106522.7|23
1725520070000|2024-09-05 07:07:50|106574|106524|106593|106543|106593|106543|106573.8|106523.8|37
1725520080000|2024-09-05 07:08:00|106593.3|106543.3|106614.5|106564.5|106614.6|106564.6|106593.3|106543.3|48
1725520090000|2024-09-05 07:08:10|106614.6|106564.6|106614.2|106564.2|106616.1|106566.1|106609.8|106559.8|31
1725520100000|2024-09-05 07:08:20|106614.5|106564.5|106612.2|106562.2|106615.7|106565.7|106612.2|106562.2|18
1725520110000|2024-09-05 07:08:30|106608.1|106558.1|106603.6|106553.6|106608.8|106558.8|106602.7|106552.7|40
1725520120000|2024-09-05 07:08:40|106603.1|106553.1|106603.4|106553.4|106606.2|106556.2|106601.6|106551.6|22
1725520130000|2024-09-05 07:08:50|106603.2|106553.2|106598.1|106548.1|106603.6|106553.6|106598|106548|20
1725520140000|2024-09-05 07:09:00|106598.3|106548.3|106599.2|106549.2|106599.9|106549.9|106598|106548|13
1725520150000|2024-09-05 07:09:10|106599.5|106549.5|106595.9|106545.9|106600.8|106550.8|106595.9|106545.9|25
1725520160000|2024-09-05 07:09:20|106596.2|106546.2|106599.3|106549.3|106600.2|106550.2|106596.2|106546.2|19
1725520170000|2024-09-05 07:09:30|106598.8|106548.8|106609|106559|106610.8|106560.8|106598.8|106548.8|33
1725520180000|2024-09-05 07:09:40|106607|106557|106602.2|106552.2|106607|106557|106600|106550|20
1725520190000|2024-09-05 07:09:50|106602.1|106552.1|106598.5|106548.5|106604|106554|106598.5|106548.5|24
1725520200000|2024-09-05 07:10:00|106597.9|106547.9|106597.6|106547.6|106602|106552|106597.6|106547.6|28
1725520210000|2024-09-05 07:10:10|106597.3|106547.3|106594.9|106544.9|106597.3|106547.3|106594.2|106544.2|24
1725520220000|2024-09-05 07:10:20|106595.3|106545.3|106581.9|106531.9|106595.3|106545.3|106581.1|106531.1|20
1725520230000|2024-09-05 07:10:30|106582.1|106532.1|106582.8|106532.8|106584.2|106534.2|106578|106528|37
1725520240000|2024-09-05 07:10:40|106583.4|106533.4|106582.3|106532.3|106586.3|106536.3|106578.4|106528.4|31
1725520250000|2024-09-05 07:10:50|106582.5|106532.5|106593.1|106543.1|106593.7|106543.7|106582.2|106532.2|32
1725520260000|2024-09-05 07:11:00|106592.7|106542.7|106578.7|106528.7|106592.7|106542.7|106578.7|106528.7|30
1725520270000|2024-09-05 07:11:10|106578.9|106528.9|106574.8|106524.8|106583.1|106533.1|106574.8|106524.8|27
1725520280000|2024-09-05 07:11:20|106574.3|106524.3|106553.2|106503.2|106574.3|106524.3|106553.2|106503.2|27
1725520290000|2024-09-05 07:11:30|106553|106503|106557.4|106507.4|106559.5|106509.5|106552.9|106502.9|25
1725520300000|2024-09-05 07:11:40|106557.7|106507.7|106560.5|106510.5|106561.1|106511.1|106557.6|106507.6|30
1725520310000|2024-09-05 07:11:50|106560.9|106510.9|106563.8|106513.8|106563.8|106513.8|106560.7|106510.7|16
1725520320000|2024-09-05 07:12:00|106562.9|106512.9|106561.5|106511.5|106563.1|106513.1|106561.2|106511.2|23
1725520330000|2024-09-05 07:12:10|106561.2|106511.2|106562.6|106512.6|106563.1|106513.1|106561.2|106511.2|14
1725520340000|2024-09-05 07:12:20|106563.1|106513.1|106556.9|106506.9|106567.3|106517.3|106556.6|106506.6|39
1725520350000|2024-09-05 07:12:30|106556.6|106506.6|106550|106500|106556.8|106506.8|106549.7|106499.7|28
1725520360000|2024-09-05 07:12:40|106549|106499|106539.9|106489.9|106549.1|106499.1|106535|106485|35
1725520370000|2024-09-05 07:12:50|106539.6|106489.6|106528|106478|106540.4|106490.4|106528|106478|46
1725520380000|2024-09-05 07:13:00|106527.4|106477.4|106531.1|106481.1|106535.8|106485.8|106527.2|106477.2|38
1725520390000|2024-09-05 07:13:10|106531.8|106481.8|106541.9|106491.9|106541.9|106491.9|106531.2|106481.2|25
1725520400000|2024-09-05 07:13:20|106542|106492|106522.6|106497.6|106544.9|106502.6|106522.6|106490.7|31
1725520410000|2024-09-05 07:13:30|106522.5|106497.5|106535.8|106510.8|106535.8|106510.8|106522.5|106497.5|27
1725520420000|2024-09-05 07:13:40|106535.9|106510.9|106536.4|106511.4|106536.4|106511.4|106535.6|106510.6|13
1725520430000|2024-09-05 07:13:50|106536.5|106511.5|106542.2|106517.2|106544.3|106519.3|106536.5|106511.5|29
1725520440000|2024-09-05 07:14:00|106541.5|106516.5|106537.1|106512.1|106541.5|106516.5|106537.1|106512.1|22
1725520450000|2024-09-05 07:14:10|106537|106512|106541.3|106516.3|106542|106517|106535.9|106510.9|18
1725520460000|2024-09-05 07:14:20|106541.4|106516.4|106524.5|106499.5|106541.4|106516.4|106524.5|106499.5|23
1725520470000|2024-09-05 07:14:30|106524.4|106499.4|106526.2|106501.2|106527.9|106502.9|106523.6|106498.6|19
1725520480000|2024-09-05 07:14:40|106525.8|106500.8|106524.7|106499.7|106526|106501|106524.4|106499.4|27
1725520490000|2024-09-05 07:14:50|106524.8|106499.8|106525.7|106500.7|106526.3|106501.3|106522.4|106497.4|28
1725520500000|2024-09-05 07:15:00|106526.7|106501.7|106467.1|106417.1|106526.7|106501.7|106467.1|106417.1|45
1725520510000|2024-09-05 07:15:10|106466.1|106416.1|106469.6|106419.6|106469.6|106419.6|106459.2|106409.2|28
1725520520000|2024-09-05 07:15:20|106469.5|106419.5|106469.7|106419.7|106473.6|106423.6|106461|106411|41
1725520530000|2024-09-05 07:15:30|106469.9|106419.9|106464.8|106414.8|106469.9|106419.9|106463.6|106413.6|28
1725520540000|2024-09-05 07:15:40|106465.2|106415.2|106465.8|106415.8|106467.9|106417.9|106465.1|106415.1|25
1725520550000|2024-09-05 07:15:50|106465|106415|106455.4|106405.4|106465.2|106415.2|106454.6|106404.6|21
1725520560000|2024-09-05 07:16:00|106454.6|106404.6|106453.3|106403.3|106456.7|106406.7|106452.6|106402.6|20
1725520570000|2024-09-05 07:16:10|106453|106403|106462.5|106412.5|106463.8|106413.8|106437.9|106387.9|50
1725520580000|2024-09-05 07:16:20|106462.3|106412.3|106455.7|106405.7|106462.3|106412.3|106454.8|106404.8|41
1725520590000|2024-09-05 07:16:30|106456|106406|106470.7|106420.7|106470.7|106420.7|106455.6|106405.6|28
1725520600000|2024-09-05 07:16:40|106470.9|106420.9|106473.9|106423.9|106473.9|106423.9|106470.6|106420.6|19
1725520610000|2024-09-05 07:16:50|106473.6|106423.6|106472|106422|106473.6|106423.6|106465|106415|33
1725520620000|2024-09-05 07:17:00|106471.9|106421.9|106488|106463|106494.2|106463|106468.3|106418.3|39
1725520630000|2024-09-05 07:17:10|106487.3|106462.3|106490.3|106465.3|106491.4|106466.4|106487.3|106462.3|19
1725520640000|2024-09-05 07:17:20|106491.6|106466.6|106505.7|106455.7|106506.5|106467.4|106491.6|106453.3|15
1725520650000|2024-09-05 07:17:30|106506.7|106456.7|106551.9|106501.9|106556.8|106506.8|106506.7|106456.7|45
1725520660000|2024-09-05 07:17:40|106552.3|106502.3|106553.7|106503.7|106558.6|106508.6|106552|106502|26
1725520670000|2024-09-05 07:17:50|106553.8|106503.8|106523.7|106473.7|106556.7|106506.7|106523.3|106473.3|31
1725520680000|2024-09-05 07:18:00|106523.3|106473.3|106498.9|106448.9|106523.3|106473.3|106498.4|106448.4|36
1725520690000|2024-09-05 07:18:10|106498.7|106448.7|106497.2|106447.2|106512.7|106462.7|106497.2|106447.2|40
1725520700000|2024-09-05 07:18:20|106497.8|106447.8|106495.6|106445.6|106498.7|106448.7|106492.9|106442.9|24
1725520710000|2024-09-05 07:18:30|106495|106445|106495.1|106445.1|106496.5|106446.5|106493.7|106443.7|14
1725520720000|2024-09-05 07:18:40|106495.3|106445.3|106501|106451|106501.2|106451.2|106493.7|106443.7|25
1725520730000|2024-09-05 07:18:50|106500.6|106450.6|106502|106452|106503.5|106453.5|106500.4|106450.4|30
1725520740000|2024-09-05 07:19:00|106501.5|106451.5|106499.4|106449.4|106501.5|106451.5|106496.2|106446.2|25
1725520750000|2024-09-05 07:19:10|106499.7|106449.7|106501.2|106451.2|106502.3|106452.3|106497.1|106447.1|25
1725520760000|2024-09-05 07:19:20|106502.1|106452.1|106496.5|106446.5|106503.7|106453.7|106496.3|106446.3|26
1725520770000|2024-09-05 07:19:30|106495.9|106445.9|106495.2|106445.2|106496.3|106446.3|106494.9|106444.9|10
1725520780000|2024-09-05 07:19:40|106494.9|106444.9|106510.3|106460.3|106510.3|106460.3|106494.9|106444.9|36
1725520790000|2024-09-05 07:19:50|106510.1|106460.1|106511.8|106461.8|106511.9|106461.9|106509.6|106459.6|19
1725520800000|2024-09-05 07:20:00|106511.3|106461.3|106498.3|106448.3|106511.3|106461.3|106496.3|106446.3|28
1725520810000|2024-09-05 07:20:10|106498.5|106448.5|106504.5|106454.5|106506.8|106456.8|106498.5|106448.5|19
1725520820000|2024-09-05 07:20:20|106504.7|106454.7|106496.2|106446.2|106505.5|106455.5|106496.2|106446.2|20
1725520830000|2024-09-05 07:20:30|106496.1|106446.1|106494.9|106444.9|106496.2|106446.2|106492.4|106442.4|22
1725520840000|2024-09-05 07:20:40|106495.2|106445.2|106496.9|106446.9|106499.4|106449.4|106491.8|106441.8|21
1725520850000|2024-09-05 07:20:50|106497.1|106447.1|106494.3|106444.3|106503.3|106453.3|106494.1|106444.1|30
1725520860000|2024-09-05 07:21:00|106493.4|106443.4|106497.5|106447.5|106499.1|106449.1|106480.5|106430.5|37
1725520870000|2024-09-05 07:21:10|106498|106448|106490.9|106440.9|106498.9|106448.9|106490.9|106440.9|19
1725520880000|2024-09-05 07:21:20|106490.6|106440.6|106477.6|106427.6|106492.5|106442.5|106476.5|106426.5|25
1725520890000|2024-09-05 07:21:30|106478.7|106428.7|106470.5|106420.5|106480|106430|106470.5|106420.5|27
1725520900000|2024-09-05 07:21:40|106470.8|106420.8|106464.1|106414.1|106470.8|106420.8|106461.1|106411.1|33
1725520910000|2024-09-05 07:21:50|106463.6|106413.6|106447.4|106397.4|106463.7|106413.7|106447.2|106397.2|35
1725520920000|2024-09-05 07:22:00|106447.1|106397.1|106444.9|106394.9|106447.1|106397.1|106444.9|106394.9|21
1725520930000|2024-09-05 07:22:10|106445.2|106395.2|106444.8|106394.8|106446|106396|106444.8|106394.8|15
1725520940000|2024-09-05 07:22:20|106446.2|106396.2|106445.3|106395.3|106451.3|106401.3|106445.3|106395.3|26
1725520950000|2024-09-05 07:22:30|106444.7|106394.7|106445.7|106395.7|106446.2|106396.2|106444.7|106394.7|18
1725520960000|2024-09-05 07:22:40|106446.1|106396.1|106463.4|106413.4|106463.9|106413.9|106446.1|106396.1|26
1725520970000|2024-09-05 07:22:50|106463.6|106413.6|106454|106404|106464.7|106414.7|106450.7|106400.7|21
1725520980000|2024-09-05 07:23:00|106454.8|106404.8|106464.8|106414.8|106464.8|106414.8|106451.1|106401.1|29
1725520990000|2024-09-05 07:23:10|106464.3|106414.3|106477.3|106427.3|106480.1|106430.1|106461|106411|29
1725521000000|2024-09-05 07:23:20|106476.8|106426.8|106479.7|106429.7|106479.9|106429.9|106469.9|106419.9|33
1725521010000|2024-09-05 07:23:30|106480.1|106430.1|106479.3|106429.3|106481.9|106431.9|106478|106428|17
1725521020000|2024-09-05 07:23:40|106479.5|106429.5|106479.5|106429.5|106479.5|106429.5|106478.5|106428.5|8
1725521030000|2024-09-05 07:23:50|106479.6|106429.6|106471.9|106446.9|106485.6|106447.9|106471.5|106429.6|18
1725521040000|2024-09-05 07:24:00|106472.4|106447.4|106487.2|106462.2|106487.6|106462.6|106472.4|106447.4|31
1725521050000|2024-09-05 07:24:10|106485.4|106460.4|106502.5|106452.5|106502.5|106462.9|106485.4|106449.7|20
1725521060000|2024-09-05 07:24:20|106502.8|106452.8|106506.9|106456.9|106506.9|106456.9|106497.5|106447.5|23
1725521070000|2024-09-05 07:24:30|106505|106455|106505.5|106455.5|106508.5|106458.5|106504.9|106454.9|30
1725521080000|2024-09-05 07:24:40|106505.3|106455.3|106510.7|106460.7|106510.7|106460.7|106504.3|106454.3|29
1725521090000|2024-09-05 07:24:50|106510.4|106460.4|106509|106459|106513.6|106463.6|106508.8|106458.8|23
1725521100000|2024-09-05 07:25:00|106508.6|106458.6|106485.5|106435.5|106508.6|106458.6|106482.7|106432.7|37
1725521110000|2024-09-05 07:25:10|106484.6|106434.6|106501.5|106451.5|106501.7|106451.7|106484.6|106434.6|27
1725521120000|2024-09-05 07:25:20|106499.4|106449.4|106512|106462|106513.4|106463.4|106499|106449|26
1725521130000|2024-09-05 07:25:30|106511.7|106461.7|106533.4|106483.4|106537.4|106487.4|106499|106461.1|19
1725521140000|2024-09-05 07:25:40|106533.3|106483.3|106541.3|106491.3|106541.6|106491.6|106530.9|106480.9|22
1725521150000|2024-09-05 07:25:50|106541.6|106491.6|106539.2|106489.2|106543.2|106493.2|106534.8|106484.8|25
1725521160000|2024-09-05 07:26:00|106538.2|106488.2|106522|106472|106539.6|106489.6|106519.5|106469.5|23
1725521170000|2024-09-05 07:26:10|106523.3|106473.3|106523.1|106473.1|106525|106475|106522.7|106472.7|19
1725521180000|2024-09-05 07:26:20|106524.5|106474.5|106524|106474|106527.5|106477.5|106524|106474|18
1725521190000|2024-09-05 07:26:30|106524.4|106474.4|106520.8|106470.8|106525.3|106475.3|106519.1|106469.1|24
1725521200000|2024-09-05 07:26:40|106521.2|106471.2|106488.8|106438.8|106522.7|106472.7|106487.1|106437.1|25
1725521210000|2024-09-05 07:26:50|106489.1|106439.1|106488.8|106438.8|106490.1|106440.1|106487.7|106437.7|16
1725521220000|2024-09-05 07:27:00|106488.3|106438.3|106484.4|106434.4|106496.3|106446.3|106483.7|106433.7|33
1725521230000|2024-09-05 07:27:10|106485.2|106435.2|106490.2|106440.2|106492.5|106442.5|106483.3|106433.3|26
1725521240000|2024-09-05 07:27:20|106490.8|106440.8|106495.6|106445.6|106496.6|106446.6|106490.8|106440.8|14
1725521250000|2024-09-05 07:27:30|106495.9|106445.9|106504.6|106454.6|106504.6|106454.6|106495.9|106445.9|19
1725521260000|2024-09-05 07:27:40|106504.5|106454.5|106506.2|106456.2|106506.4|106456.4|106504|106454|14
1725521270000|2024-09-05 07:27:50|106506.5|106456.5|106517.3|106467.3|106518.4|106468.4|106506.4|106456.4|28
1725521280000|2024-09-05 07:28:00|106517.7|106467.7|106505.9|106455.9|106518.3|106468.3|106505.9|106455.9|21
1725521290000|2024-09-05 07:28:10|106506|106456|106512.5|106462.5|106512.7|106462.7|106506|106456|20
1725521300000|2024-09-05 07:28:20|106512.6|106462.6|106512|106462|106513.6|106463.6|106511.2|106461.2|11
1725521310000|2024-09-05 07:28:30|106512.7|106462.7|106506.2|106456.2|106515.5|106465.5|106505.7|106455.7|26
1725521320000|2024-09-05 07:28:40|106506.5|106456.5|106498.3|106448.3|106506.5|106456.5|106494.6|106444.6|24
1725521330000|2024-09-05 07:28:50|106498.4|106448.4|106497.5|106447.5|106498.7|106448.7|106495.2|106445.2|15
1725521340000|2024-09-05 07:29:00|106497.2|106447.2|106495.7|106445.7|106498.2|106448.2|106495.5|106445.5|17
1725521350000|2024-09-05 07:29:10|106495.9|106445.9|106489.8|106439.8|106496.4|106446.4|106489.8|106439.8|18
1725521360000|2024-09-05 07:29:20|106489.3|106439.3|106476.7|106426.7|106497.8|106447.8|106474.5|106424.5|19
1725521370000|2024-09-05 07:29:30|106476.5|106426.5|106476.5|106426.5|106481.7|106431.7|106475.9|106425.9|21
1725521380000|2024-09-05 07:29:40|106475.8|106425.8|106470.4|106420.4|106475.8|106425.8|106467.4|106417.4|44
1725521390000|2024-09-05 07:29:50|106469.9|106419.9|106470.5|106420.5|106477.2|106427.2|106468.5|106418.5|27
1725521400000|2024-09-05 07:30:00|106470.7|106420.7|106469.7|106419.7|106471.2|106421.2|106465.4|106415.4|25
1725521410000|2024-09-05 07:30:10|106469.6|106419.6|106470.9|106420.9|106477.2|106427.2|106469.4|106419.4|32
1725521420000|2024-09-05 07:30:20|106470.4|106420.4|106474.3|106424.3|106474.3|106424.3|106467.4|106417.4|22
1725521430000|2024-09-05 07:30:30|106474.4|106424.4|106469.9|106419.9|106475.5|106425.5|106469.2|106419.2|26
1725521440000|2024-09-05 07:30:40|106470.1|106420.1|106481.1|106431.1|106486.8|106436.8|106470.1|106420.1|30
1725521450000|2024-09-05 07:30:50|106481.3|106431.3|106472.8|106422.8|106481.6|106431.6|106472.5|106422.5|24
1725521460000|2024-09-05 07:31:00|106472.5|106422.5|106468.3|106418.3|106472.5|106422.5|106466.2|106416.2|22
1725521470000|2024-09-05 07:31:10|106468.5|106418.5|106444.8|106394.8|106468.5|106418.5|106444.8|106394.8|30
1725521480000|2024-09-05 07:31:20|106443.1|106393.1|106437.1|106387.1|106443.7|106393.7|106434.1|106384.1|36
1725521490000|2024-09-05 07:31:30|106436.9|106386.9|106437.1|106387.1|106443|106393|106432.5|106382.5|31
1725521500000|2024-09-05 07:31:40|106437|106387|106432.4|106382.4|106437.6|106387.6|106432.4|106382.4|23
1725521510000|2024-09-05 07:31:50|106431.9|106381.9|106438.6|106388.6|106441.4|106391.4|106431.9|106381.9|27
1725521520000|2024-09-05 07:32:00|106439.6|106389.6|106436.2|106386.2|106442.4|106392.4|106436|106386|30
1725521530000|2024-09-05 07:32:10|106436.3|106386.3|106435|106385|106436.3|106386.3|106433.9|106383.9|19
1725521540000|2024-09-05 07:32:20|106434.2|106384.2|106442.8|106392.8|106443.6|106393.6|106431.8|106381.8|31
1725521550000|2024-09-05 07:32:30|106442.7|106392.7|106449.2|106399.2|106449.6|106399.6|106440|106390|21
1725521560000|2024-09-05 07:32:40|106448.9|106398.9|106444.6|106394.6|106452.1|106402.1|106444.1|106394.1|26
1725521570000|2024-09-05 07:32:50|106444.2|106394.2|106427.4|106377.4|106444.2|106394.2|106426.4|106376.4|35
1725521580000|2024-09-05 07:33:00|106427|106377|106422.5|106372.5|106428.8|106378.8|106417.4|106367.4|30
1725521590000|2024-09-05 07:33:10|106422.4|106372.4|106414.9|106364.9|106422.4|106372.4|106414.9|106364.9|21
1725521600000|2024-09-05 07:33:20|106415.2|106365.2|106410.1|106360.1|106415.2|106365.2|106409.6|106359.6|26
1725521610000|2024-09-05 07:33:30|106410|106360|106406.6|106356.6|106419.2|106369.2|106406.6|106356.6|28
1725521620000|2024-09-05 07:33:40|106406.1|106356.1|106403.4|106353.4|106406.3|106356.3|106403.4|106353.4|13
1725521630000|2024-09-05 07:33:50|106403.1|106353.1|106419.5|106369.5|106420.3|106370.3|106403.1|106353.1|28
1725521640000|2024-09-05 07:34:00|106419.4|106369.4|106408.2|106358.2|106423.4|106373.4|106408.2|106358.2|32
1725521650000|2024-09-05 07:34:10|106407.9|106357.9|106411.7|106361.7|106412.9|106362.9|106407.5|106357.5|16
1725521660000|2024-09-05 07:34:20|106412.1|106362.1|106413.8|106363.8|106416.2|106366.2|106412.1|106362.1|28
1725521670000|2024-09-05 07:34:30|106413.5|106363.5|106412.5|106362.5|106416.6|106366.6|106412.5|106362.5|18
1725521680000|2024-09-05 07:34:40|106412.2|106362.2|106406.2|106356.2|106412.2|106362.2|106404.8|106354.8|29
1725521690000|2024-09-05 07:34:50|106406.1|106356.1|106394.3|106344.3|106408.1|106358.1|106393.4|106343.4|27
1725521700000|2024-09-05 07:35:00|106394.6|106344.6|106379.9|106354.9|106395.6|106357.6|106366.7|106341.7|26
1725521710000|2024-09-05 07:35:10|106379.6|106354.6|106375|106350|106379.6|106354.6|106375|106350|19
1725521720000|2024-09-05 07:35:20|106374.5|106349.5|106376.1|106351.1|106376.7|106351.7|106373.8|106348.8|15
1725521730000|2024-09-05 07:35:30|106376.3|106351.3|106375.2|106350.2|106376.3|106351.3|106375.2|106350.2|6
1725521740000|2024-09-05 07:35:40|106375.4|106350.4|106384.9|106359.9|106384.9|106359.9|106375.3|106350.3|32
1725521750000|2024-09-05 07:35:50|106384.5|106359.5|106371.9|106346.9|106386.2|106361.2|106371.8|106346.8|24
1725521760000|2024-09-05 07:36:00|106371.8|106346.8|106370.5|106345.5|106371.8|106346.8|106368.8|106343.8|14
1725521770000|2024-09-05 07:36:10|106370.2|106345.2|106387.7|106362.7|106398.6|106373.6|106370.2|106345.2|39
1725521780000|2024-09-05 07:36:20|106388.3|106363.3|106392.8|106367.8|106394|106369|106387|106362|14
1725521790000|2024-09-05 07:36:30|106392.9|106367.9|106424.6|106374.6|106424.6|106384.1|106392.6|106367.6|24
1725521800000|2024-09-05 07:36:40|106425.1|106375.1|106423.6|106373.6|106426.3|106376.3|106423.6|106373.6|28
1725521810000|2024-09-05 07:36:50|106423.3|106373.3|106418|106368|106423.5|106373.5|106411.5|106361.5|30
1725521820000|2024-09-05 07:37:00|106416.3|106366.3|106417.2|106367.2|106423.6|106373.6|106415.9|106365.9|26
1725521830000|2024-09-05 07:37:10|106417.6|106367.6|106422.8|106372.8|106422.8|106372.8|106416.2|106366.2|19
1725521840000|2024-09-05 07:37:20|106422.9|106372.9|106420.4|106370.4|106423.6|106373.6|106420.4|106370.4|10
1725521850000|2024-09-05 07:37:30|106420.1|106370.1|106420.4|106370.4|106420.9|106370.9|106417.1|106367.1|20
1725521860000|2024-09-05 07:37:40|106419.9|106369.9|106418.2|106368.2|106419.9|106369.9|106414.7|106364.7|23
1725521870000|2024-09-05 07:37:50|106418.1|106368.1|106415.9|106365.9|106419.4|106369.4|106415.9|106365.9|15
1725521880000|2024-09-05 07:38:00|106412|106362|106387.2|106337.2|106414.4|106364.4|106387.1|106337.1|35
1725521890000|2024-09-05 07:38:10|106387.3|106337.3|106381.3|106331.3|106387.3|106337.3|106381.2|106331.2|25
1725521900000|2024-09-05 07:38:20|106381.9|106331.9|106392.9|106342.9|106395.6|106345.6|106381.9|106331.9|36
1725521910000|2024-09-05 07:38:30|106393.3|106343.3|106377.6|106352.6|106397.3|106361.4|106377.6|106343|30
1725521920000|2024-09-05 07:38:40|106377.8|106352.8|106362.2|106312.2|106377.8|106352.8|106349.9|106304.3|26
1725521930000|2024-09-05 07:38:50|106362.6|106312.6|106351.7|106301.7|106363.9|106313.9|106346.1|106296.1|35
1725521940000|2024-09-05 07:39:00|106350.5|106300.5|106336.4|106286.4|106350.5|106300.5|106335.4|106285.4|24
1725521950000|2024-09-05 07:39:10|106336.2|106286.2|106349|106299|106349.5|106299.5|106335.4|106285.4|35
1725521960000|2024-09-05 07:39:20|106349.3|106299.3|106351.7|106301.7|106361.4|106311.4|106349|106299|30
1725521970000|2024-09-05 07:39:30|106351.8|106301.8|106352.7|106302.7|106353.5|106303.5|106351.6|106301.6|18
1725521980000|2024-09-05 07:39:40|106352|106302|106341|106291|106352|106302|106340.9|106290.9|28
1725521990000|2024-09-05 07:39:50|106340.5|106290.5|106331.9|106281.9|106340.5|106290.5|106331.2|106281.2|16
1725522000000|2024-09-05 07:40:00|106331.8|106281.8|106328|106278|106333|106283|106327.1|106277.1|24
1725522010000|2024-09-05 07:40:10|106328.4|106278.4|106327.7|106277.7|106332.7|106282.7|106327.7|106277.7|23
1725522020000|2024-09-05 07:40:20|106327.5|106277.5|106327.3|106277.3|106327.7|106277.7|106323.9|106273.9|16
1725522030000|2024-09-05 07:40:30|106327.2|106277.2|106331.7|106281.7|106334|106284|106325.6|106275.6|20
1725522040000|2024-09-05 07:40:40|106330.8|106280.8|106328.7|106278.7|106331.5|106281.5|106328.7|106278.7|15
1725522050000|2024-09-05 07:40:50|106328.6|106278.6|106288.5|106238.5|106329.2|106279.2|106286.4|106236.4|27
1725522060000|2024-09-05 07:41:00|106288.8|106238.8|106298|106248|106298|106248|106287.2|106237.2|21
1725522070000|2024-09-05 07:41:10|106298.2|106248.2|106316.4|106266.4|106319.4|106269.4|106297.4|106247.4|24
1725522080000|2024-09-05 07:41:20|106316.3|106266.3|106320.3|106270.3|106322.3|106272.3|106313.1|106263.1|23
1725522090000|2024-09-05 07:41:30|106321.2|106271.2|106327.4|106277.4|106327.4|106277.4|106319.8|106269.8|22
1725522100000|2024-09-05 07:41:40|106327.9|106277.9|106341.5|106291.5|106342.9|106292.9|106327.9|106277.9|25
1725522110000|2024-09-05 07:41:50|106341.2|106291.2|106349.3|106299.3|106350.1|106300.1|106325|106275|26
1725522120000|2024-09-05 07:42:00|106349.1|106299.1|106369.5|106319.5|106371.9|106321.9|106349.1|106299.1|42
1725522130000|2024-09-05 07:42:10|106369.8|106319.8|106375.2|106325.2|106377.9|106327.9|106369.8|106319.8|24
1725522140000|2024-09-05 07:42:20|106375.1|106325.1|106370.1|106320.1|106375.2|106325.2|106368.6|106318.6|21
1725522150000|2024-09-05 07:42:30|106370.4|106320.4|106365.6|106315.6|106372.6|106322.6|106364.5|106314.5|25
1725522160000|2024-09-05 07:42:40|106365.5|106315.5|106357.7|106307.7|106365.8|106315.8|106354.3|106304.3|26
1725522170000|2024-09-05 07:42:50|106357.4|106307.4|106354.8|106304.8|106357.5|106307.5|106354.2|106304.2|25
1725522180000|2024-09-05 07:43:00|106355.6|106305.6|106336.4|106286.4|106355.6|106305.6|106336.4|106286.4|33
1725522190000|2024-09-05 07:43:10|106331|106281|106331.9|106281.9|106332.9|106282.9|106324.5|106274.5|43
1725522200000|2024-09-05 07:43:20|106332.1|106282.1|106330.4|106280.4|106332.2|106282.2|106329.5|106279.5|21
1725522210000|2024-09-05 07:43:30|106329.3|106279.3|106343.6|106293.6|106343.6|106293.6|106327.8|106277.8|22
1725522220000|2024-09-05 07:43:40|106343.7|106293.7|106357.2|106307.2|106357.2|106307.2|106342|106292|18
1725522230000|2024-09-05 07:43:50|106354.4|106304.4|106351.3|106301.3|106354.4|106304.4|106350.1|106300.1|19
1725522240000|2024-09-05 07:44:00|106351.4|106301.4|106355.4|106305.4|106355.8|106305.8|106351.4|106301.4|24
1725522250000|2024-09-05 07:44:10|106355.2|106305.2|106359.7|106309.7|106359.7|106309.7|106354.3|106304.3|29
1725522260000|2024-09-05 07:44:20|106359.6|106309.6|106364.3|106314.3|106365.5|106315.5|106358.6|106308.6|36
1725522270000|2024-09-05 07:44:30|106364|106314|106366.3|106316.3|106369|106319|106363.8|106313.8|25
1725522280000|2024-09-05 07:44:40|106366.4|106316.4|106366.1|106316.1|106367.9|106317.9|106364.4|106314.4|25
1725522290000|2024-09-05 07:44:50|106366.9|106316.9|106366.5|106316.5|106370.7|106320.7|106366.1|106316.1|25
1725522300000|2024-09-05 07:45:00|106366.1|106316.1|106354|106304|106366.1|106316.1|106352.6|106302.6|27
1725522310000|2024-09-05 07:45:10|106352.9|106302.9|106353.4|106303.4|106355.5|106305.5|106350.2|106300.2|19
1725522320000|2024-09-05 07:45:20|106353.7|106303.7|106355.2|106305.2|106359.7|106309.7|106353.4|106303.4|17
1725522330000|2024-09-05 07:45:30|106355.4|106305.4|106355.6|106305.6|106355.6|106305.6|106355.2|106305.2|6
1725522340000|2024-09-05 07:45:40|106356.7|106306.7|106353.3|106303.3|106359.9|106309.9|106353.1|106303.1|20
1725522350000|2024-09-05 07:45:50|106353.5|106303.5|106351.2|106301.2|106353.5|106303.5|106351|106301|14
1725522360000|2024-09-05 07:46:00|106350.6|106300.6|106347.7|106297.7|106350.9|106300.9|106347.2|106297.2|19
1725522370000|2024-09-05 07:46:10|106347.6|106297.6|106352.7|106302.7|106352.7|106302.7|106347.6|106297.6|21
1725522380000|2024-09-05 07:46:20|106353|106303|106350.9|106300.9|106356.8|106306.8|106348.4|106298.4|26
1725522390000|2024-09-05 07:46:30|106351.2|106301.2|106352.8|106302.8|106356.4|106306.4|106351.2|106301.2|17
1725522400000|2024-09-05 07:46:40|106353.1|106303.1|106358.7|106308.7|106359.8|106309.8|106352.6|106302.6|26
1725522410000|2024-09-05 07:46:50|106359.2|106309.2|106360.3|106310.3|106361.1|106311.1|106355.3|106305.3|26
1725522420000|2024-09-05 07:47:00|106360.4|106310.4|106362.1|106312.1|106362.1|106312.1|106359.2|106309.2|20
1725522430000|2024-09-05 07:47:10|106362.9|106312.9|106352.3|106302.3|106362.9|106312.9|106351.8|106301.8|20
1725522440000|2024-09-05 07:47:20|106352|106302|106352.6|106302.6|106352.7|106302.7|106351.5|106301.5|10
1725522450000|2024-09-05 07:47:30|106352|106302|106351|106301|106353|106303|106350.7|106300.7|18
1725522460000|2024-09-05 07:47:40|106351.6|106301.6|106352.7|106302.7|106352.7|106302.7|106351.5|106301.5|12
1725522470000|2024-09-05 07:47:50|106352.5|106302.5|106367.1|106317.1|106367.1|106317.1|106352.5|106302.5|27
1725522480000|2024-09-05 07:48:00|106367.2|106317.2|106365.1|106315.1|106367.3|106317.3|106364.2|106314.2|20
1725522490000|2024-09-05 07:48:10|106365.3|106315.3|106387.2|106337.2|106389.3|106339.3|106364.9|106314.9|28
1725522500000|2024-09-05 07:48:20|106387.9|106337.9|106386.2|106336.2|106387.9|106337.9|106384.3|106334.3|22
1725522510000|2024-09-05 07:48:30|106387.4|106337.4|106382.6|106332.6|106387.6|106337.6|106382|106332|16
1725522520000|2024-09-05 07:48:40|106382.7|106332.7|106378.2|106328.2|106383.9|106333.9|106378.2|106328.2|19
1725522530000|2024-09-05 07:48:50|106377.9|106327.9|106376.7|106326.7|106378.9|106328.9|106372.3|106322.3|24
1725522540000|2024-09-05 07:49:00|106377.2|106327.2|106379.4|106329.4|106379.9|106329.9|106376.9|106326.9|19
1725522550000|2024-09-05 07:49:10|106379.3|106329.3|106378.6|106328.6|106379.3|106329.3|106378.6|106328.6|9
1725522560000|2024-09-05 07:49:20|106378.7|106328.7|106385|106335|106386.8|106336.8|106378.7|106328.7|25
1725522570000|2024-09-05 07:49:30|106384.7|106334.7|106381|106331|106385.1|106335.1|106380.7|106330.7|15
1725522580000|2024-09-05 07:49:40|106381.1|106331.1|106380.6|106330.6|106381.1|106331.1|106379.7|106329.7|11
1725522590000|2024-09-05 07:49:50|106380.8|106330.8|106383.7|106333.7|106384.2|106334.2|106380.8|106330.8|13
1725522600000|2024-09-05 07:50:00|106383.6|106333.6|106380.1|106330.1|106385|106335|106378.1|106328.1|22
1725522610000|2024-09-05 07:50:10|106380.3|106330.3|106384.5|106334.5|106385.8|106335.8|106375.2|106325.2|25
1725522620000|2024-09-05 07:50:20|106384.8|106334.8|106394.7|106344.7|106397.1|106347.1|106384.8|106334.8|41
1725522630000|2024-09-05 07:50:30|106394.6|106344.6|106394.5|106344.5|106396.3|106346.3|106392.4|106342.4|18
1725522640000|2024-09-05 07:50:40|106394.9|106344.9|106394.9|106344.9|106395.5|106345.5|106394.8|106344.8|5
1725522650000|2024-09-05 07:50:50|106395.4|106345.4|106388.1|106338.1|106397|106347|106387.9|106337.9|16
1725522660000|2024-09-05 07:51:00|106388.7|106338.7|106395.7|106345.7|106396.5|106346.5|106388.7|106338.7|21
1725522670000|2024-09-05 07:51:10|106395.6|106345.6|106394.7|106344.7|106396.1|106346.1|106386|106336|29
1725522680000|2024-09-05 07:51:20|106394.8|106344.8|106400|106350|106401.7|106351.7|106392.2|106342.2|21
1725522690000|2024-09-05 07:51:30|106400.2|106350.2|106400.3|106350.3|106400.9|106350.9|106398.2|106348.2|23
1725522700000|2024-09-05 07:51:40|106400.2|106350.2|106399.3|106349.3|106401.1|106351.1|106398.5|106348.5|19
1725522710000|2024-09-05 07:51:50|106399.2|106349.2|106396.3|106346.3|106399.2|106349.2|106394.9|106344.9|11
1725522720000|2024-09-05 07:52:00|106397|106347|106394.1|106344.1|106397.7|106347.7|106390.8|106340.8|23
1725522730000|2024-09-05 07:52:10|106394.7|106344.7|106392.1|106342.1|106395.6|106345.6|106389.5|106339.5|28
1725522740000|2024-09-05 07:52:20|106391.7|106341.7|106390.8|106340.8|106391.7|106341.7|106389.6|106339.6|13
1725522750000|2024-09-05 07:52:30|106390.5|106340.5|106382.6|106332.6|106391.3|106341.3|106380.4|106330.4|29
1725522760000|2024-09-05 07:52:40|106383.5|106333.5|106380.2|106330.2|106383.7|106333.7|106379.8|106329.8|20
1725522770000|2024-09-05 07:52:50|106380.4|106330.4|106366.4|106341.4|106381.4|106345|106366.4|106330.4|15
1725522780000|2024-09-05 07:53:00|106366.7|106341.7|106353.2|106328.2|106367.9|106342.9|106347.2|106322.2|25
1725522790000|2024-09-05 07:53:10|106353.5|106328.5|106353|106328|106353.5|106328.5|106351.7|106326.7|12
1725522800000|2024-09-05 07:53:20|106353.1|106328.1|106355.2|106330.2|106355.2|106330.2|106352.1|106327.1|15
1725522810000|2024-09-05 07:53:30|106355.7|106330.7|106358.6|106333.6|106359.8|106334.8|106350.5|106325.5|27
1725522820000|2024-09-05 07:53:40|106357.2|106332.2|106350.4|106325.4|106357.2|106332.2|106347.5|106322.5|21
1725522830000|2024-09-05 07:53:50|106350.2|106325.2|106351.9|106326.9|106352.8|106327.8|106350.2|106325.2|9
1725522840000|2024-09-05 07:54:00|106352.2|106327.2|106350|106325|106360.2|106335.2|106349.8|106324.8|30
1725522850000|2024-09-05 07:54:10|106349.7|106324.7|106348|106323|106349.7|106324.7|106346.8|106321.8|14
1725522860000|2024-09-05 07:54:20|106348.3|106323.3|106365.7|106340.7|106366|106341|106348.3|106323.3|25
1725522870000|2024-09-05 07:54:30|106366.1|106341.1|106366.3|106341.3|106366.9|106341.9|106365.8|106340.8|11
1725522880000|2024-09-05 07:54:40|106366|106341|106360.9|106335.9|106366.3|106341.3|106360.1|106335.1|10
1725522890000|2024-09-05 07:54:50|106360.6|106335.6|106359.1|106334.1|106360.6|106335.6|106356.6|106331.6|19
1725522900000|2024-09-05 07:55:00|106358.5|106333.5|106352|106327|106359.3|106334.3|106352|106327|18
1725522910000|2024-09-05 07:55:10|106351.9|106326.9|106343.9|106318.9|106351.9|106326.9|106340.7|106315.7|19
1725522920000|2024-09-05 07:55:20|106344.3|106319.3|106346.1|106321.1|106348.4|106323.4|106343.1|106318.1|9
1725522930000|2024-09-05 07:55:30|106346|106321|106347.4|106322.4|106348|106323|106343.4|106318.4|14
1725522940000|2024-09-05 07:55:40|106347.8|106322.8|106353.4|106328.4|106353.4|106328.4|106346.9|106321.9|17
1725522950000|2024-09-05 07:55:50|106353.3|106328.3|106355.3|106330.3|106357.3|106332.3|106352.9|106327.9|16
1725522960000|2024-09-05 07:56:00|106355.2|106330.2|106362.2|106337.2|106362.6|106337.6|106355.2|106330.2|11
1725522970000|2024-09-05 07:56:10|106361.9|106336.9|106364.8|106339.8|106366|106341|106361.9|106336.9|14
1725522980000|2024-09-05 07:56:20|106365.1|106340.1|106376.8|106326.8|106378.5|106340.8|106364.6|106326.8|14
1725522990000|2024-09-05 07:56:30|106377|106327|106366.5|106316.5|106377|106327|106364.8|106314.8|20
1725523000000|2024-09-05 07:56:40|106366.1|106316.1|106345.7|106295.7|106366.1|106316.1|106345.7|106295.7|15
1725523010000|2024-09-05 07:56:50|106346.3|106296.3|106347.9|106297.9|106349|106299|106346.3|106296.3|19
1725523020000|2024-09-05 07:57:00|106347.3|106297.3|106339.3|106289.3|106347.3|106297.3|106339.3|106289.3|13
1725523030000|2024-09-05 07:57:10|106337.7|106287.7|106325.4|106275.4|106337.7|106287.7|106324.3|106274.3|27
1725523040000|2024-09-05 07:57:20|106325.7|106275.7|106332|106282|106334.4|106284.4|106325.7|106275.7|22
1725523050000|2024-09-05 07:57:30|106332.9|106282.9|106350.4|106300.4|106352.1|106302.1|106332.6|106282.6|45
1725523060000|2024-09-05 07:57:40|106350.7|106300.7|106360.2|106310.2|106363|106313|106350.7|106300.7|41
1725523070000|2024-09-05 07:57:50|106362.3|106312.3|106362.3|106312.3|106363|106313|106361.1|106311.1|45
1725523080000|2024-09-05 07:58:00|106362|106312|106359.5|106309.5|106364.8|106314.8|106359.4|106309.4|56
1725523090000|2024-09-05 07:58:10|106359.7|106309.7|106347.2|106297.2|106362.5|106312.5|106347|106297|31
1725523100000|2024-09-05 07:58:20|106347.4|106297.4|106348.1|106298.1|106348.1|106298.1|106347.1|106297.1|9
1725523110000|2024-09-05 07:58:30|106347.4|106297.4|106347.1|106297.1|106347.5|106297.5|106347|106297|6
1725523120000|2024-09-05 07:58:40|106346.5|106296.5|106344.8|106294.8|106346.5|106296.5|106341.2|106291.2|24
1725523130000|2024-09-05 07:58:50|106344.5|106294.5|106341|106291|106345.1|106295.1|106341|106291|17
1725523140000|2024-09-05 07:59:00|106341.2|106291.2|106330.9|106280.9|106341.8|106291.8|106329.8|106279.8|25
1725523150000|2024-09-05 07:59:10|106330.7|106280.7|106336|106286|106336.5|106286.5|106330.5|106280.5|22
1725523160000|2024-09-05 07:59:20|106336.4|106286.4|106333.7|106283.7|106338.8|106288.8|106333.7|106283.7|17
1725523170000|2024-09-05 07:59:30|106333.4|106283.4|106338.9|106288.9|106339|106289|106331.9|106281.9|13
1725523180000|2024-09-05 07:59:40|106339.2|106289.2|106344.5|106294.5|106345.3|106295.3|106337.4|106287.4|24
1725523190000|2024-09-05 07:59:50|106344.2|106294.2|106338.3|106288.3|106344.2|106294.2|106338.2|106288.2|12
1725523200000|2024-09-05 08:00:00|106339|106289|106329.9|106304.9|106345.3|106304.9|106329.9|106287.8|30
1725523210000|2024-09-05 08:00:10|106329.5|106304.5|106347.3|106322.3|106347.3|106322.3|106326.3|106301.3|41
1725523220000|2024-09-05 08:00:20|106345.3|106320.3|106332.2|106307.2|106346.8|106321.8|106332.2|106307.2|28
1725523230000|2024-09-05 08:00:30|106332.8|106307.8|106328.5|106278.5|106334.7|106309.7|106328.1|106278.1|37
1725523240000|2024-09-05 08:00:40|106329.6|106279.6|106330.5|106280.5|106330.8|106280.8|106327.5|106277.5|15
1725523250000|2024-09-05 08:00:50|106331.1|106281.1|106339.5|106289.5|106341.8|106291.8|106329.6|106279.6|31
1725523260000|2024-09-05 08:01:00|106339.6|106289.6|106311.4|106261.4|106339.6|106289.6|106309.4|106259.4|41
1725523270000|2024-09-05 08:01:10|106312|106262|106322.5|106272.5|106322.5|106272.5|106310.4|106260.4|26
1725523280000|2024-09-05 08:01:20|106321.4|106271.4|106325.6|106275.6|106327.8|106277.8|106320.4|106270.4|36
1725523290000|2024-09-05 08:01:30|106326.4|106276.4|106327.9|106277.9|106330.4|106280.4|106323.5|106273.5|22
1725523300000|2024-09-05 08:01:40|106328|106278|106323.3|106273.3|106328|106278|106321.9|106271.9|20
1725523310000|2024-09-05 08:01:50|106323.9|106273.9|106324|106274|106324.2|106274.2|106322|106272|29
1725523320000|2024-09-05 08:02:00|106323.3|106273.3|106326.4|106276.4|106326.7|106276.7|106321.6|106271.6|25
1725523330000|2024-09-05 08:02:10|106326.7|106276.7|106323.4|106273.4|106326.7|106276.7|106323.2|106273.2|18
1725523340000|2024-09-05 08:02:20|106323.7|106273.7|106317.9|106267.9|106323.7|106273.7|106314.4|106264.4|19
1725523350000|2024-09-05 08:02:30|106317.3|106267.3|106312.7|106262.7|106319.2|106269.2|106312.7|106262.7|15
1725523360000|2024-09-05 08:02:40|106312.6|106262.6|106314.4|106264.4|106314.6|106264.6|106312|106262|18
1725523370000|2024-09-05 08:02:50|106315|106265|106323.9|106273.9|106323.9|106273.9|106315|106265|29
1725523380000|2024-09-05 08:03:00|106323.5|106273.5|106315.6|106265.6|106323.5|106273.5|106305.9|106255.9|39
1725523390000|2024-09-05 08:03:10|106315.8|106265.8|106302|106252|106319.4|106269.4|106302|106252|25
1725523400000|2024-09-05 08:03:20|106302.7|106252.7|106304|106254|106304.2|106254.2|106301.4|106251.4|20
1725523410000|2024-09-05 08:03:30|106305.5|106255.5|106297.1|106247.1|106305.5|106255.5|106297.1|106247.1|16
1725523420000|2024-09-05 08:03:40|106297|106247|106284.1|106234.1|106298.2|106248.2|106281.1|106231.1|39
1725523430000|2024-09-05 08:03:50|106284.4|106234.4|106279.4|106229.4|106296.3|106246.3|106279.4|106229.4|41
1725523440000|2024-09-05 08:04:00|106279.6|106229.6|106266.9|106241.9|106279.6|106241.9|106266.6|106227.3|23
1725523450000|2024-09-05 08:04:10|106266.3|106241.3|106285|106260|106286|106261|106266.3|106241.3|24
1725523460000|2024-09-05 08:04:20|106285.2|106260.2|106278.3|106253.3|106285.3|106260.3|106277.1|106252.1|18
1725523470000|2024-09-05 08:04:30|106279|106254|106275.8|106250.8|106285|106260|106275.8|106250.8|21
1725523480000|2024-09-05 08:04:40|106276.1|106251.1|106279.3|106254.3|106279.6|106254.6|106275.5|106250.5|16
1725523490000|2024-09-05 08:04:50|106279.4|106254.4|106282.2|106257.2|106283.2|106258.2|106275.6|106250.6|27
1725523500000|2024-09-05 08:05:00|106282.5|106257.5|106283|106258|106287.6|106262.6|106282.5|106257.5|22
1725523510000|2024-09-05 08:05:10|106283.1|106258.1|106287.8|106262.8|106287.8|106262.8|106282.6|106257.6|24
1725523520000|2024-09-05 08:05:20|106299.2|106274.2|106299|106274|106307|106282|106299|106274|32
1725523530000|2024-09-05 08:05:30|106299.4|106274.4|106295.7|106270.7|106299.4|106274.4|106294.7|106269.7|9
1725523540000|2024-09-05 08:05:40|106296|106271|106295.9|106270.9|106296.9|106271.9|106292.9|106267.9|21
1725523550000|2024-09-05 08:05:50|106309|106259|106308.3|106258.3|106311.2|106261.2|106308.2|106258.2|16
1725523560000|2024-09-05 08:06:00|106308.7|106258.7|106307.9|106257.9|106309.4|106259.4|106307.8|106257.8|24
1725523570000|2024-09-05 08:06:10|106308.5|106258.5|106306.7|106256.7|106308.5|106258.5|106295.8|106245.8|25
1725523580000|2024-09-05 08:06:20|106306.4|106256.4|106310.6|106260.6|106311.4|106261.4|106306.4|106256.4|15
1725523590000|2024-09-05 08:06:30|106310.7|106260.7|106296.3|106246.3|106310.7|106260.7|106296.3|106246.3|29
1725523600000|2024-09-05 08:06:40|106295|106245|106272.7|106222.7|106295|106245|106272.7|106222.7|31
1725523610000|2024-09-05 08:06:50|106273|106223|106275.3|106225.3|106277.7|106227.7|106268.7|106218.7|29
1725523620000|2024-09-05 08:07:00|106275.1|106225.1|106288|106238|106288|106238|106274.8|106224.8|32
1725523630000|2024-09-05 08:07:10|106288.1|106238.1|106278.4|106228.4|106290.2|106240.2|106277.5|106227.5|39
1725523640000|2024-09-05 08:07:20|106279.4|106229.4|106276.1|106226.1|106280.9|106230.9|106275.6|106225.6|26
1725523650000|2024-09-05 08:07:30|106276.5|106226.5|106259.4|106209.4|106282.1|106232.1|106258.8|106208.8|31
1725523660000|2024-09-05 08:07:40|106259.2|106209.2|106262.2|106212.2|106264.8|106214.8|106259.1|106209.1|20
1725523670000|2024-09-05 08:07:50|106263.1|106213.1|106263|106213|106264.5|106214.5|106262|106212|17
1725523680000|2024-09-05 08:08:00|106262.5|106212.5|106255.9|106205.9|106268.4|106218.4|106255.9|106205.9|32
1725523690000|2024-09-05 08:08:10|106255.8|106205.8|106255.6|106205.6|106256.6|106206.6|106255.6|106205.6|10
1725523700000|2024-09-05 08:08:20|106255.1|106205.1|106252.3|106202.3|106256.1|106206.1|106249.2|106199.2|24
1725523710000|2024-09-05 08:08:30|106252.5|106202.5|106251.5|106201.5|106252.9|106202.9|106250.2|106200.2|24
1725523720000|2024-09-05 08:08:40|106251.2|106201.2|106254.5|106204.5|106257.5|106207.5|106251.2|106201.2|22
1725523730000|2024-09-05 08:08:50|106254.2|106204.2|106231.8|106181.8|106254.2|106204.2|106231.7|106181.7|30
1725523740000|2024-09-05 08:09:00|106231.5|106181.5|106232.4|106182.4|106235|106185|106228.7|106178.7|32
1725523750000|2024-09-05 08:09:10|106233|106183|106234.9|106184.9|106240|106190|106233|106183|22
1725523760000|2024-09-05 08:09:20|106234.2|106184.2|106240.4|106190.4|106240.5|106190.5|106234.2|106184.2|17
1725523770000|2024-09-05 08:09:30|106240.1|106190.1|106239.1|106189.1|106240.3|106190.3|106238.4|106188.4|7
1725523780000|2024-09-05 08:09:40|106239.2|106189.2|106235.5|106185.5|106239.5|106189.5|106235.5|106185.5|15
1725523790000|2024-09-05 08:09:50|106235.3|106185.3|106230.2|106180.2|106235.3|106185.3|106229.7|106179.7|10
1725523800000|2024-09-05 08:10:00|106230.3|106180.3|106233.2|106183.2|106234.1|106184.1|106229.5|106179.5|19
1725523810000|2024-09-05 08:10:10|106232.9|106182.9|106236.2|106186.2|106236.7|106186.7|106232.6|106182.6|19
1725523820000|2024-09-05 08:10:20|106236.7|106186.7|106236.8|106186.8|106240.6|106190.6|106236.7|106186.7|13
1725523830000|2024-09-05 08:10:30|106237.3|106187.3|106246.7|106196.7|106247|106197|106237.3|106187.3|17
1725523840000|2024-09-05 08:10:40|106247|106197|106257.1|106207.1|106257.3|106207.3|106247|106197|18
1725523850000|2024-09-05 08:10:50|106257.5|106207.5|106282.3|106232.3|106282.3|106232.3|106257.5|106207.5|37
1725523860000|2024-09-05 08:11:00|106282.1|106232.1|106289.4|106239.4|106291|106241|106282.1|106232.1|28
1725523870000|2024-09-05 08:11:10|106289.5|106239.5|106277.8|106227.8|106289.5|106239.5|106275.3|106225.3|46
1725523880000|2024-09-05 08:11:20|106277.4|106227.4|106270.6|106220.6|106277.4|106227.4|106270.2|106220.2|23
1725523890000|2024-09-05 08:11:30|106270.9|106220.9|106271.7|106221.7|106271.8|106221.8|106270|106220|23
1725523900000|2024-09-05 08:11:40|106271.2|106221.2|106270|106220|106271.2|106221.2|106264.5|106214.5|20
1725523910000|2024-09-05 08:11:50|106270.4|106220.4|106273.4|106223.4|106273.8|106223.8|106270|106220|26
1725523920000|2024-09-05 08:12:00|106273.1|106223.1|106268.5|106218.5|106275.5|106225.5|106267.5|106217.5|34
1725523930000|2024-09-05 08:12:10|106267.7|106217.7|106265.7|106215.7|106271.3|106221.3|106265.7|106215.7|23
1725523940000|2024-09-05 08:12:20|106265|106215|106272|106222|106275.5|106225.5|106264.4|106214.4|28
1725523950000|2024-09-05 08:12:30|106271.4|106221.4|106265.6|106215.6|106275.9|106225.9|106265.3|106215.3|33
1725523960000|2024-09-05 08:12:40|106268.7|106218.7|106263.2|106213.2|106268.7|106218.7|106262.1|106212.1|25
1725523970000|2024-09-05 08:12:50|106263|106213|106261.4|106211.4|106263|106213|106256|106206|37
1725523980000|2024-09-05 08:13:00|106262.2|106212.2|106258.2|106208.2|106263|106213|106257.4|106207.4|20
1725523990000|2024-09-05 08:13:10|106257.9|106207.9|106237.8|106187.8|106258.3|106208.3|106234|106184|36
1725524000000|2024-09-05 08:13:20|106237.6|106187.6|106240.9|106190.9|106246.7|106196.7|106237.3|106187.3|27
1725524010000|2024-09-05 08:13:30|106240.6|106190.6|106244.3|106194.3|106248.2|106198.2|106240.3|106190.3|28
1725524020000|2024-09-05 08:13:40|106244|106194|106240.7|106190.7|106244|106194|106240.7|106190.7|18
1725524030000|2024-09-05 08:13:50|106240|106190|106240.4|106190.4|106240.4|106190.4|106239.8|106189.8|11
1725524040000|2024-09-05 08:14:00|106241|106191|106231.2|106181.2|106241.8|106191.8|106231.2|106181.2|25
1725524050000|2024-09-05 08:14:10|106228.6|106178.6|106236|106186|106236|106186|106227.8|106177.8|25
1725524060000|2024-09-05 08:14:20|106236.2|106186.2|106232.9|106182.9|106236.2|106186.2|106232.9|106182.9|12
1725524070000|2024-09-05 08:14:30|106232.7|106182.7|106228.2|106178.2|106232.7|106182.7|106227.8|106177.8|17
1725524080000|2024-09-05 08:14:40|106229.4|106179.4|106205.4|106155.4|106229.7|106179.7|106203.9|106153.9|18
1725524090000|2024-09-05 08:14:50|106206|106156|106218.8|106168.8|106221.6|106171.6|106205.7|106155.7|34
1725524100000|2024-09-05 08:15:00|106217.6|106167.6|106210.1|106160.1|106217.6|106167.6|106210.1|106160.1|27
1725524110000|2024-09-05 08:15:10|106210.7|106160.7|106207.4|106157.4|106212.6|106162.6|106207.1|106157.1|29
1725524120000|2024-09-05 08:15:20|106208.1|106158.1|106198.9|106148.9|106208.4|106158.4|106198.9|106148.9|26
1725524130000|2024-09-05 08:15:30|106198.7|106148.7|106199.5|106149.5|106199.5|106149.5|106196|106146|13
1725524140000|2024-09-05 08:15:40|106199.8|106149.8|106190.8|106140.8|106200.5|106150.5|106190.8|106140.8|24
1725524150000|2024-09-05 08:15:50|106191|106141|106191.4|106141.4|106194.1|106144.1|106190.8|106140.8|15
1725524160000|2024-09-05 08:16:00|106191|106141|106192.7|106142.7|106192.9|106142.9|106186.8|106136.8|28
1725524170000|2024-09-05 08:16:10|106192.8|106142.8|106194.3|106144.3|106194.6|106144.6|106192.8|106142.8|10
1725524180000|2024-09-05 08:16:20|106194.4|106144.4|106184.1|106134.1|106194.4|106144.4|106184.1|106134.1|16
1725524190000|2024-09-05 08:16:30|106183.7|106133.7|106182.3|106132.3|106187|106137|106181.9|106131.9|20
1725524200000|2024-09-05 08:16:40|106182.4|106132.4|106183.7|106133.7|106186.8|106136.8|106182.4|106132.4|16
1725524210000|2024-09-05 08:16:50|106183.4|106133.4|106183.5|106133.5|106185|106135|106183.4|106133.4|12
1725524220000|2024-09-05 08:17:00|106183.4|106133.4|106182.8|106132.8|106183.8|106133.8|106180.6|106130.6|16
1725524230000|2024-09-05 08:17:10|106183.2|106133.2|106183.3|106133.3|106183.8|106133.8|106181.2|106131.2|25
1725524240000|2024-09-05 08:17:20|106183.5|106133.5|106183|106158|106192.6|106159.8|106179.6|106133.5|22
1725524250000|2024-09-05 08:17:30|106184.3|106159.3|106173.7|106148.7|106184.7|106159.7|106173.7|106148.7|23
1725524260000|2024-09-05 08:17:40|106173.5|106148.5|106174.8|106149.8|106176.8|106151.8|106172.4|106147.4|20
1725524270000|2024-09-05 08:17:50|106175.1|106150.1|106193.6|106168.6|106194|106169|106175.1|106150.1|20
1725524280000|2024-09-05 08:18:00|106193.3|106168.3|106197.4|106172.4|106197.4|106172.4|106191.8|106166.8|30
1725524290000|2024-09-05 08:18:10|106197.5|106172.5|106191.2|106166.2|106197.5|106172.5|106189.2|106164.2|22
1725524300000|2024-09-05 08:18:20|106191.5|106166.5|106197.1|106172.1|106198|106173|106191.5|106166.5|17
1725524310000|2024-09-05 08:18:30|106196.9|106171.9|106201.7|106176.7|106201.8|106176.8|106193.6|106168.6|31
1725524320000|2024-09-05 08:18:40|106201.8|106176.8|106212.9|106187.9|106213.2|106188.2|106201.8|106176.8|32
1725524330000|2024-09-05 08:18:50|106213.3|106188.3|106214.1|106189.1|106216.9|106191.9|106213.3|106188.3|25
1725524340000|2024-09-05 08:19:00|106214|106189|106224.5|106174.5|106228.9|106189.3|106210.6|106173|33
1725524350000|2024-09-05 08:19:10|106224.2|106174.2|106216|106166|106224.4|106174.4|106212.6|106162.6|28
1725524360000|2024-09-05 08:19:20|106215.9|106165.9|106219.3|106169.3|106222.4|106172.4|106215.9|106165.9|27
1725524370000|2024-09-05 08:19:30|106219.5|106169.5|106217.5|106167.5|106220|106170|106216.8|106166.8|20
1725524380000|2024-09-05 08:19:40|106217.8|106167.8|106207.2|106157.2|106219.2|106169.2|106207.2|106157.2|24
1725524390000|2024-09-05 08:19:50|106206.7|106156.7|106208.2|106158.2|106208.3|106158.3|106206.4|106156.4|13
1725524400000|2024-09-05 08:20:00|106208.8|106158.8|106205.5|106155.5|106209.3|106159.3|106205.5|106155.5|15
1725524410000|2024-09-05 08:20:10|106206|106156|106183.6|106133.6|106209.6|106159.6|106183.1|106133.1|28
1725524420000|2024-09-05 08:20:20|106183.5|106133.5|106173.3|106123.3|106183.5|106133.5|106172.7|106122.7|25
1725524430000|2024-09-05 08:20:30|106173|106123|106180.1|106130.1|106180.4|106130.4|106172.8|106122.8|29
1725524440000|2024-09-05 08:20:40|106179.2|106129.2|106188.6|106138.6|106189.2|106139.2|106179.2|106129.2|23
1725524450000|2024-09-05 08:20:50|106189.5|106139.5|106188.4|106138.4|106191|106141|106187.1|106137.1|17
1725524460000|2024-09-05 08:21:00|106188.8|106138.8|106187.1|106137.1|106191.4|106141.4|106187.1|106137.1|22
1725524470000|2024-09-05 08:21:10|106187.3|106137.3|106192.8|106142.8|106194.4|106144.4|106187|106137|20
1725524480000|2024-09-05 08:21:20|106193.1|106143.1|106178.1|106128.1|106193.1|106143.1|106174.2|106124.2|27
1725524490000|2024-09-05 08:21:30|106178.6|106128.6|106177.3|106127.3|106180.5|106130.5|106174.8|106124.8|28
1725524500000|2024-09-05 08:21:40|106176.7|106126.7|106169.9|106119.9|106176.8|106126.8|106168.8|106118.8|21
1725524510000|2024-09-05 08:21:50|106169.3|106119.3|106170.5|106120.5|106172.4|106122.4|106168.8|106118.8|32
1725524520000|2024-09-05 08:22:00|106170.9|106120.9|106179.4|106129.4|106183.5|106133.5|106170.9|106120.9|21
1725524530000|2024-09-05 08:22:10|106179.3|106129.3|106184.3|106134.3|106186.6|106136.6|106177.9|106127.9|20
1725524540000|2024-09-05 08:22:20|106184.7|106134.7|106178.1|106128.1|106184.7|106134.7|106176.4|106126.4|24
1725524550000|2024-09-05 08:22:30|106177.5|106127.5|106173.9|106123.9|106178.3|106128.3|106173.9|106123.9|17
1725524560000|2024-09-05 08:22:40|106173.5|106123.5|106165.1|106115.1|106173.5|106123.5|106164.3|106114.3|29
1725524570000|2024-09-05 08:22:50|106165.2|106115.2|106165.7|106115.7|106167.1|106117.1|106164.1|106114.1|18
1725524580000|2024-09-05 08:23:00|106165.8|106115.8|106164.1|106114.1|106167.8|106117.8|106164.1|106114.1|16
1725524590000|2024-09-05 08:23:10|106164.7|106114.7|106164.3|106114.3|106164.8|106114.8|106162.4|106112.4|23
1725524600000|2024-09-05 08:23:20|106164.2|106114.2|106163.4|106113.4|106164.2|106114.2|106163|106113|11
1725524610000|2024-09-05 08:23:30|106163.1|106113.1|106158|106108|106163.1|106113.1|106158|106108|13
1725524620000|2024-09-05 08:23:40|106157.2|106107.2|106158.5|106108.5|106164.4|106114.4|106156.6|106106.6|29
1725524630000|2024-09-05 08:23:50|106158.9|106108.9|106161|106111|106162.4|106112.4|106158.8|106108.8|20
1725524640000|2024-09-05 08:24:00|106161.2|106111.2|106170.1|106120.1|106171.8|106121.8|106160.9|106110.9|30
1725524650000|2024-09-05 08:24:10|106170.2|106120.2|106161.6|106111.6|106170.2|106120.2|106158.6|106108.6|22
1725524660000|2024-09-05 08:24:20|106157.2|106107.2|106161.6|106111.6|106161.6|106111.6|106156.2|106106.2|30
1725524670000|2024-09-05 08:24:30|106161.3|106111.3|106153.6|106103.6|106161.9|106111.9|106151|106101|18
1725524680000|2024-09-05 08:24:40|106153.3|106103.3|106145.6|106095.6|106155.7|106105.7|106145.6|106095.6|25
1725524690000|2024-09-05 08:24:50|106146.5|106096.5|106142.8|106092.8|106153.2|106103.2|106142.7|106092.7|29
1725524700000|2024-09-05 08:25:00|106143|106093|106142.7|106092.7|106143.9|106093.9|106141.4|106091.4|23
1725524710000|2024-09-05 08:25:10|106142.5|106092.5|106136.6|106086.6|106142.5|106092.5|106135|106085|21
1725524720000|2024-09-05 08:25:20|106129.5|106079.5|106116.1|106091.1|106129.5|106091.1|106106.3|106079.5|31
1725524730000|2024-09-05 08:25:30|106118.4|106093.4|106112.1|106087.1|106125.8|106100.8|106111.2|106086.2|35
1725524740000|2024-09-05 08:25:40|106112.5|106087.5|106123.7|106073.7|106124.3|106090.5|106112.1|106073.5|34
1725524750000|2024-09-05 08:25:50|106123.1|106073.1|106111.5|106061.5|106124|106074|106110|106060|39
1725524760000|2024-09-05 08:26:00|106111.3|106061.3|106112.3|106062.3|106113.6|106063.6|106111.3|106061.3|16
1725524770000|2024-09-05 08:26:10|106113.2|106063.2|106097.9|106072.9|106114.9|106080.3|106096.2|106062.6|17
1725524780000|2024-09-05 08:26:20|106097.6|106072.6|106078.3|106053.3|106097.8|106072.8|106078|106053|30
1725524790000|2024-09-05 08:26:30|106078.4|106053.4|106077|106052|106079.1|106054.1|106077|106052|12
1725524800000|2024-09-05 08:26:40|106076.1|106051.1|106067.7|106042.7|106086.3|106061.3|106067.5|106042.5|43
1725524810000|2024-09-05 08:26:50|106068|106043|106074.6|106024.6|106077.5|106045.4|106067.3|106020.2|34
1725524820000|2024-09-05 08:27:00|106074.7|106024.7|106087.5|106037.5|106088|106038|106074.7|106024.7|37
1725524830000|2024-09-05 08:27:10|106087.2|106037.2|106088.7|106038.7|106088.8|106038.8|106087.1|106037.1|12
1725524840000|2024-09-05 08:27:20|106088|106038|106075.7|106050.7|106088|106051.4|106073.9|106036.4|18
1725524850000|2024-09-05 08:27:30|106075.4|106050.4|106073.7|106048.7|106075.4|106050.4|106073.5|106048.5|13
1725524860000|2024-09-05 08:27:40|106074|106049|106066.9|106041.9|106074|106049|106066.9|106041.9|17
1725524870000|2024-09-05 08:27:50|106066.2|106041.2|106065.8|106040.8|106066.2|106041.2|106064.6|106039.6|11
1725524880000|2024-09-05 08:28:00|106065.6|106040.6|106070.4|106045.4|106070.5|106045.5|106065.6|106040.6|13
1725524890000|2024-09-05 08:28:10|106070.7|106045.7|106075.6|106050.6|106075.6|106050.6|106070.3|106045.3|9
1725524900000|2024-09-05 08:28:20|106077.7|106052.7|106078|106053|106078.9|106053.9|106077.5|106052.5|15
1725524910000|2024-09-05 08:28:30|106077.7|106052.7|106082.2|106057.2|106082.2|106057.2|106076.7|106051.7|19
1725524920000|2024-09-05 08:28:40|106082.8|106057.8|106086.7|106061.7|106086.7|106061.7|106082.8|106057.8|17
1725524930000|2024-09-05 08:28:50|106086.2|106061.2|106099.3|106049.3|106100.2|106062.1|106085.9|106049.3|15
1725524940000|2024-09-05 08:29:00|106099.2|106049.2|106094.3|106044.3|106099.2|106049.2|106094.3|106044.3|10
1725524950000|2024-09-05 08:29:10|106094.2|106044.2|106093.7|106043.7|106094.4|106044.4|106093.2|106043.2|9
1725524960000|2024-09-05 08:29:20|106093.9|106043.9|106092.5|106042.5|106094.2|106044.2|106091.8|106041.8|12
1725524970000|2024-09-05 08:29:30|106092.6|106042.6|106098.7|106048.7|106098.7|106048.7|106092.6|106042.6|19
1725524980000|2024-09-05 08:29:40|106102.3|106052.3|106102|106052|106103|106053|106101.7|106051.7|24
1725524990000|2024-09-05 08:29:50|106101.3|106051.3|106098.1|106048.1|106101.8|106051.8|106095.6|106045.6|15
1725525000000|2024-09-05 08:30:00|106097.8|106047.8|106111.7|106061.7|106111.7|106061.7|106097.7|106047.7|27
1725525010000|2024-09-05 08:30:10|106111.5|106061.5|106102.8|106052.8|106111.5|106061.5|106100.9|106050.9|30
1725525020000|2024-09-05 08:30:20|106103|106053|106119.9|106069.9|106120.3|106070.3|106102.6|106052.6|33
1725525030000|2024-09-05 08:30:30|106119.6|106069.6|106120.2|106070.2|106122.1|106072.1|106117|106067|17
1725525040000|2024-09-05 08:30:40|106120|106070|106120|106070|106123.3|106073.3|106119.7|106069.7|25
1725525050000|2024-09-05 08:30:50|106119.9|106069.9|106121|106071|106121|106071|106119.3|106069.3|13
1725525060000|2024-09-05 08:31:00|106121.1|106071.1|106125|106075|106125|106075|106121.1|106071.1|18
1725525070000|2024-09-05 08:31:10|106124.9|106074.9|106124|106074|106125|106075|106124|106074|7
1725525080000|2024-09-05 08:31:20|106123.9|106073.9|106137.6|106087.6|106140|106090|106123.9|106073.9|14
1725525090000|2024-09-05 08:31:30|106137|106087|106137.6|106087.6|106137.6|106087.6|106136.8|106086.8|7
1725525100000|2024-09-05 08:31:40|106137.1|106087.1|106134|106084|106137.1|106087.1|106132.6|106082.6|14
1725525110000|2024-09-05 08:31:50|106123.4|106098.4|106120.7|106095.7|106123.4|106098.4|106120.5|106095.5|15
1725525120000|2024-09-05 08:32:00|106121.6|106096.6|106180.7|106130.7|106180.7|106130.7|106110.3|106085.3|55
1725525130000|2024-09-05 08:32:10|106181.2|106131.2|106183.5|106133.5|106183.5|106133.5|106177.9|106127.9|43
1725525140000|2024-09-05 08:32:20|106183.4|106133.4|106178.7|106128.7|106183.4|106133.4|106178.7|106128.7|19
1725525150000|2024-09-05 08:32:30|106179.4|106129.4|106194.5|106144.5|106195.4|106145.4|106177.7|106127.7|45
1725525160000|2024-09-05 08:32:40|106195.1|106145.1|106193.2|106143.2|106196|106146|106185.6|106135.6|24
1725525170000|2024-09-05 08:32:50|106192.8|106142.8|106197.6|106147.6|106198.8|106148.8|106192.7|106142.7|24
1725525180000|2024-09-05 08:33:00|106195.9|106145.9|106197.6|106147.6|106197.6|106147.6|106177.4|106127.4|36
1725525190000|2024-09-05 08:33:10|106197.7|106147.7|106202.2|106152.2|106202.5|106152.5|106195.2|106145.2|30
1725525200000|2024-09-05 08:33:20|106202.5|106152.5|106200.5|106150.5|106203.2|106153.2|106199.9|106149.9|16
1725525210000|2024-09-05 08:33:30|106200.2|106150.2|106196.9|106146.9|106200.2|106150.2|106189.2|106139.2|25
1725525220000|2024-09-05 08:33:40|106197|106147|106197.9|106147.9|106199.8|106149.8|106196.8|106146.8|19
1725525230000|2024-09-05 08:33:50|106198.5|106148.5|106201.1|106151.1|106203.6|106153.6|106198|106148|27
1725525240000|2024-09-05 08:34:00|106202.2|106152.2|106203.4|106153.4|106204.7|106154.7|106202.2|106152.2|31
1725525250000|2024-09-05 08:34:10|106203.8|106153.8|106219.3|106169.3|106219.3|106169.3|106203.4|106153.4|21
1725525260000|2024-09-05 08:34:20|106219.7|106169.7|106220.5|106170.5|106222.9|106172.9|106218.3|106168.3|17
1725525270000|2024-09-05 08:34:30|106221.3|106171.3|106222.8|106172.8|106222.8|106172.8|106220.1|106170.1|16
1725525280000|2024-09-05 08:34:40|106222.1|106172.1|106207.4|106157.4|106222.9|106172.9|106206.4|106156.4|24
1725525290000|2024-09-05 08:34:50|106207.2|106157.2|106195.1|106145.1|106207.2|106157.2|106193.8|106143.8|18
1725525300000|2024-09-05 08:35:00|106194.8|106144.8|106200|106150|106209.9|106159.9|106194.8|106144.8|35
1725525310000|2024-09-05 08:35:10|106199.6|106149.6|106217.7|106167.7|106217.7|106167.7|106199.3|106149.3|26
1725525320000|2024-09-05 08:35:20|106217.1|106167.1|106216.7|106166.7|106217.1|106167.1|106208.6|106158.6|29
1725525330000|2024-09-05 08:35:30|106216|106166|106219.3|106169.3|106219.6|106169.6|106215.9|106165.9|14
1725525340000|2024-09-05 08:35:40|106218.9|106168.9|106224.3|106174.3|106224.5|106174.5|106218.9|106168.9|18
1725525350000|2024-09-05 08:35:50|106224.4|106174.4|106223.1|106173.1|106224.5|106174.5|106223.1|106173.1|14
1725525360000|2024-09-05 08:36:00|106223.2|106173.2|106251.3|106201.3|106251.3|106201.3|106223.2|106173.2|30
1725525370000|2024-09-05 08:36:10|106251.6|106201.6|106244.7|106194.7|106251.7|106201.7|106231.3|106181.3|20
1725525380000|2024-09-05 08:36:20|106245.4|106195.4|106242.8|106192.8|106245.4|106195.4|106239.1|106189.1|24
1725525390000|2024-09-05 08:36:30|106243.3|106193.3|106242.8|106192.8|106243.6|106193.6|106242.8|106192.8|6
1725525400000|2024-09-05 08:36:40|106242.7|106192.7|106243|106193|106243.6|106193.6|106240.8|106190.8|17
1725525410000|2024-09-05 08:36:50|106242.7|106192.7|106242.2|106192.2|106243.2|106193.2|106242.2|106192.2|8
1725525420000|2024-09-05 08:37:00|106242.5|106192.5|106234.9|106184.9|106242.7|106192.7|106233.1|106183.1|17
1725525430000|2024-09-05 08:37:10|106234.8|106184.8|106222.4|106172.4|106235.2|106185.2|106222.4|106172.4|22
1725525440000|2024-09-05 08:37:20|106221.9|106171.9|106220.8|106170.8|106223.2|106173.2|106220.8|106170.8|12
1725525450000|2024-09-05 08:37:30|106220.7|106170.7|106216.1|106166.1|106220.7|106170.7|106213.9|106163.9|16
1725525460000|2024-09-05 08:37:40|106215.4|106165.4|106189.8|106139.8|106218|106168|106185.6|106135.6|33
1725525470000|2024-09-05 08:37:50|106190.1|106140.1|106182.3|106132.3|106190.1|106140.1|106181.4|106131.4|19
1725525480000|2024-09-05 08:38:00|106181.8|106131.8|106181.8|106131.8|106182.3|106132.3|106181.2|106131.2|21
1725525490000|2024-09-05 08:38:10|106180.8|106130.8|106188|106138|106188.4|106138.4|106180.8|106130.8|29
1725525500000|2024-09-05 08:38:20|106188.4|106138.4|106203.3|106153.3|106204|106154|106188.4|106138.4|18
1725525510000|2024-09-05 08:38:30|106204.2|106154.2|106208.7|106158.7|106208.9|106158.9|106204.2|106154.2|19
1725525520000|2024-09-05 08:38:40|106208.9|106158.9|106209.8|106159.8|106215.1|106165.1|106207.7|106157.7|25
1725525530000|2024-09-05 08:38:50|106209.9|106159.9|106213.7|106163.7|106217.7|106167.7|106209.9|106159.9|18
1725525540000|2024-09-05 08:39:00|106212.9|106162.9|106204.9|106154.9|106215.7|106165.7|106204|106154|20
1725525550000|2024-09-05 08:39:10|106205.4|106155.4|106190.6|106140.6|106205.4|106155.4|106184.5|106134.5|23
1725525560000|2024-09-05 08:39:20|106191|106141|106195.6|106145.6|106195.6|106145.6|106188.8|106138.8|27
1725525570000|2024-09-05 08:39:30|106196|106146|106205.7|106155.7|106205.7|106155.7|106196|106146|21
1725525580000|2024-09-05 08:39:40|106204.9|106154.9|106203|106153|106205.9|106155.9|106201.2|106151.2|24
1725525590000|2024-09-05 08:39:50|106202.7|106152.7|106191.9|106141.9|106202.8|106152.8|106190.8|106140.8|29
1725525600000|2024-09-05 08:40:00|106192.5|106142.5|106187.7|106137.7|106192.5|106142.5|106184|106134|19
1725525610000|2024-09-05 08:40:10|106187.8|106137.8|106184.7|106134.7|106187.9|106137.9|106184.7|106134.7|15
1725525620000|2024-09-05 08:40:20|106184.5|106134.5|106186.2|106136.2|106186.2|106136.2|106184.4|106134.4|12
1725525630000|2024-09-05 08:40:30|106184.4|106134.4|106186.1|106136.1|106191.5|106141.5|106179|106129|24
1725525640000|2024-09-05 08:40:40|106185.8|106135.8|106176|106126|106185.8|106135.8|106176|106126|27
1725525650000|2024-09-05 08:40:50|106176.6|106126.6|106184.1|106134.1|106184.9|106134.9|106172.7|106122.7|33
1725525660000|2024-09-05 08:41:00|106183.9|106133.9|106178.3|106128.3|106183.9|106133.9|106178|106128|21
1725525670000|2024-09-05 08:41:10|106178.4|106128.4|106174.6|106124.6|106178.7|106128.7|106174.6|106124.6|16
1725525680000|2024-09-05 08:41:20|106174.4|106124.4|106178.6|106128.6|106185.6|106135.6|106173.7|106123.7|26
1725525690000|2024-09-05 08:41:30|106178|106128|106179.7|106129.7|106181.3|106131.3|106176.3|106126.3|19
1725525700000|2024-09-05 08:41:40|106180|106130|106182.6|106132.6|106183.1|106133.1|106180|106130|13
1725525710000|2024-09-05 08:41:50|106182.5|106132.5|106182.3|106132.3|106182.8|106132.8|106181.6|106131.6|9
1725525720000|2024-09-05 08:42:00|106181.5|106131.5|106159.2|106109.2|106182.3|106132.3|106157.9|106107.9|32
1725525730000|2024-09-05 08:42:10|106159.5|106109.5|106154.9|106104.9|106159.5|106109.5|106154.7|106104.7|12
1725525740000|2024-09-05 08:42:20|106154|106104|106146.7|106096.7|106154|106104|106146.7|106096.7|12
1725525750000|2024-09-05 08:42:30|106147.2|106097.2|106138.8|106088.8|106149.7|106099.7|106138.8|106088.8|15
1725525760000|2024-09-05 08:42:40|106138.6|106088.6|106138.5|106088.5|106139.5|106089.5|106135.7|106085.7|16
1725525770000|2024-09-05 08:42:50|106138.7|106088.7|106131.8|106081.8|106139|106089|106131.1|106081.1|19
1725525780000|2024-09-05 08:43:00|106129.2|106079.2|106140.4|106090.4|106140.6|106090.6|106126.6|106076.6|26
1725525790000|2024-09-05 08:43:10|106140.9|106090.9|106144|106094|106145.8|106095.8|106140.9|106090.9|23
1725525800000|2024-09-05 08:43:20|106143.8|106093.8|106141.3|106091.3|106143.8|106093.8|106141.1|106091.1|11
1725525810000|2024-09-05 08:43:30|106141.6|106091.6|106150.1|106100.1|106151|106101|106141.6|106091.6|24
1725525820000|2024-09-05 08:43:40|106150.6|106100.6|106147.5|106097.5|106150.6|106100.6|106143.3|106093.3|20
1725525830000|2024-09-05 08:43:50|106148|106098|106166.9|106116.9|106168.1|106118.1|106148|106098|33
1725525840000|2024-09-05 08:44:00|106166.7|106116.7|106164|106114|106169.3|106119.3|106162.5|106112.5|17
1725525850000|2024-09-05 08:44:10|106163.2|106113.2|106160.7|106110.7|106163.2|106113.2|106160.5|106110.5|14
1725525860000|2024-09-05 08:44:20|106161.1|106111.1|106160.4|106110.4|106165.3|106115.3|106159.3|106109.3|22
1725525870000|2024-09-05 08:44:30|106160.5|106110.5|106160.8|106110.8|106160.8|106110.8|106160.4|106110.4|14
1725525880000|2024-09-05 08:44:40|106160.7|106110.7|106159.5|106109.5|106161.8|106111.8|106159.3|106109.3|15
1725525890000|2024-09-05 08:44:50|106159.3|106109.3|106160.4|106110.4|106170.1|106120.1|106158.9|106108.9|20
1725525900000|2024-09-05 08:45:00|106160.2|106110.2|106153.3|106103.3|106162.1|106112.1|106144.4|106094.4|41
1725525910000|2024-09-05 08:45:10|106152.5|106102.5|106155.5|106105.5|106155.5|106105.5|106152.4|106102.4|17
1725525920000|2024-09-05 08:45:20|106155.6|106105.6|106153.8|106103.8|106158|106108|106152.7|106102.7|15
1725525930000|2024-09-05 08:45:30|106153.6|106103.6|106143.3|106093.3|106153.6|106103.6|106141.2|106091.2|24
1725525940000|2024-09-05 08:45:40|106144.7|106094.7|106136.6|106086.6|106145.3|106095.3|106126.1|106076.1|25
1725525950000|2024-09-05 08:45:50|106136.5|106086.5|106123.5|106073.5|106136.5|106086.5|106123.5|106073.5|12
1725525960000|2024-09-05 08:46:00|106123.6|106073.6|106122.4|106072.4|106123.8|106073.8|106121.2|106071.2|16
1725525970000|2024-09-05 08:46:10|106122.6|106072.6|106121.9|106071.9|106123.5|106073.5|106119|106069|23
1725525980000|2024-09-05 08:46:20|106121.7|106071.7|106122.6|106072.6|106123.7|106073.7|106121.7|106071.7|13
1725525990000|2024-09-05 08:46:30|106122.3|106072.3|106123.7|106073.7|106124.6|106074.6|106122.1|106072.1|17
1725526000000|2024-09-05 08:46:40|106123.6|106073.6|106124.9|106074.9|106124.9|106074.9|106122|106072|20
1725526010000|2024-09-05 08:46:50|106124.6|106074.6|106128|106078|106128.4|106078.4|106122.5|106072.5|22
1725526020000|2024-09-05 08:47:00|106128.3|106078.3|106110.8|106085.8|106131.9|106094.7|106110.8|106078|28
1725526030000|2024-09-05 08:47:10|106111.4|106086.4|106108.6|106083.6|106112.6|106087.6|106108.5|106083.5|17
1725526040000|2024-09-05 08:47:20|106108.5|106083.5|106121.5|106071.5|106121.5|106088.2|106107.9|106071|26
1725526050000|2024-09-05 08:47:30|106121.2|106071.2|106117|106067|106124.4|106074.4|106115.5|106065.5|28
1725526060000|2024-09-05 08:47:40|106118.2|106068.2|106112.1|106062.1|106119.4|106069.4|106109.6|106059.6|22
1725526070000|2024-09-05 08:47:50|106112.7|106062.7|106113.6|106063.6|106116.8|106066.8|106111.5|106061.5|31
1725526080000|2024-09-05 08:48:00|106114.1|106064.1|106116.4|106066.4|106116.9|106066.9|106111.9|106061.9|19
1725526090000|2024-09-05 08:48:10|106115.8|106065.8|106118.2|106068.2|106119.4|106069.4|106115.8|106065.8|26
1725526100000|2024-09-05 08:48:20|106118.1|106068.1|106120.1|106070.1|106120.1|106070.1|106117.9|106067.9|14
1725526110000|2024-09-05 08:48:30|106120.4|106070.4|106125.3|106075.3|106126.1|106076.1|106120.4|106070.4|19
1725526120000|2024-09-05 08:48:40|106124.7|106074.7|106115.9|106065.9|106124.7|106074.7|106114.6|106064.6|19
1725526130000|2024-09-05 08:48:50|106114.8|106064.8|106107.5|106057.5|106115.1|106065.1|106105.5|106055.5|25
1725526140000|2024-09-05 08:49:00|106107.4|106057.4|106105.9|106055.9|106107.8|106057.8|106100.6|106050.6|22
1725526150000|2024-09-05 08:49:10|106106.1|106056.1|106103.8|106078.8|106111.1|106079.3|106103.1|106055.9|25
1725526160000|2024-09-05 08:49:20|106103.5|106078.5|106100|106075|106104.1|106079.1|106097.6|106072.6|19
1725526170000|2024-09-05 08:49:30|106100.3|106075.3|106096.1|106071.1|106101.8|106076.8|106096.1|106071.1|10
1725526180000|2024-09-05 08:49:40|106095.9|106070.9|106095.8|106070.8|106097.3|106072.3|106095.1|106070.1|16
1725526190000|2024-09-05 08:49:50|106096.6|106071.6|106103.4|106053.4|106108.5|106076.4|106096.6|106052.6|39
1725526200000|2024-09-05 08:50:00|106103.3|106053.3|106102.9|106052.9|106103.9|106053.9|106102.7|106052.7|16
1725526210000|2024-09-05 08:50:10|106103|106053|106102.9|106052.9|106103.3|106053.3|106102|106052|11
1725526220000|2024-09-05 08:50:20|106103.1|106053.1|106114.2|106064.2|106115.4|106065.4|106103.1|106053.1|25
1725526230000|2024-09-05 08:50:30|106113.5|106063.5|106111.4|106061.4|106114.9|106064.9|106111.4|106061.4|20
1725526240000|2024-09-05 08:50:40|106111.3|106061.3|106106.8|106056.8|106113|106063|106105.8|106055.8|14
1725526250000|2024-09-05 08:50:50|106106.9|106056.9|106099.9|106049.9|106106.9|106056.9|106098.5|106048.5|24
1725526260000|2024-09-05 08:51:00|106100|106050|106095.4|106045.4|106101|106051|106095.4|106045.4|24
1725526270000|2024-09-05 08:51:10|106095.2|106045.2|106099.5|106049.5|106099.5|106049.5|106095|106045|15
1725526280000|2024-09-05 08:51:20|106099.1|106049.1|106095.2|106045.2|106099.1|106049.1|106091|106041|25
1725526290000|2024-09-05 08:51:30|106095.5|106045.5|106083.8|106033.8|106095.9|106045.9|106083.8|106033.8|27
1725526300000|2024-09-05 08:51:40|106084.2|106034.2|106093.8|106043.8|106093.8|106043.8|106080.3|106030.3|22
1725526310000|2024-09-05 08:51:50|106095.9|106045.9|106093.4|106043.4|106097.5|106047.5|106092.3|106042.3|19
1725526320000|2024-09-05 08:52:00|106094|106044|106087.5|106037.5|106098.1|106048.1|106087.5|106037.5|24
1725526330000|2024-09-05 08:52:10|106088.5|106038.5|106077.7|106027.7|106088.5|106038.5|106075.8|106025.8|18
1725526340000|2024-09-05 08:52:20|106079.1|106029.1|106076.5|106026.5|106080.5|106030.5|106076.5|106026.5|13
1725526350000|2024-09-05 08:52:30|106075.9|106025.9|106079.4|106029.4|106079.9|106029.9|106075.5|106025.5|21
1725526360000|2024-09-05 08:52:40|106078.7|106028.7|106072.9|106022.9|106079.4|106029.4|106070.2|106020.2|22
1725526370000|2024-09-05 08:52:50|106074.2|106024.2|106057.8|106032.8|106074.8|106034.4|106057.8|106022.9|12
1725526380000|2024-09-05 08:53:00|106057.6|106032.6|106052.1|106027.1|106066|106032.6|106051.7|106015.5|14
1725526390000|2024-09-05 08:53:10|106052.2|106027.2|106053.5|106028.5|106053.5|106028.5|106051.2|106026.2|11
1725526400000|2024-09-05 08:53:20|106053.6|106028.6|106057.4|106007.4|106061.1|106028.6|106053.6|106006|12
1725526410000|2024-09-05 08:53:30|106057.3|106007.3|106053.5|106003.5|106059.8|106009.8|106053.2|106003.2|22
1725526420000|2024-09-05 08:53:40|106052.7|106002.7|106049.2|105999.2|106053.7|106003.7|106048.9|105998.9|33
1725526430000|2024-09-05 08:53:50|106048.5|105998.5|106047.6|105997.6|106050.4|106000.4|106046.4|105996.4|18
1725526440000|2024-09-05 08:54:00|106047.1|105997.1|106049.8|105999.8|106049.8|105999.8|106047.1|105997.1|11
1725526450000|2024-09-05 08:54:10|106049.2|105999.2|106048.2|105998.2|106051.1|106001.1|106048.1|105998.1|14
1725526460000|2024-09-05 08:54:20|106048.5|105998.5|106056|106006|106057.2|106007.2|106048.5|105998.5|26
1725526470000|2024-09-05 08:54:30|106055.7|106005.7|106048.6|105998.6|106056.5|106006.5|106048.6|105998.6|20
1725526480000|2024-09-05 08:54:40|106048.7|105998.7|106045.4|105995.4|106048.7|105998.7|106045.4|105995.4|20
1725526490000|2024-09-05 08:54:50|106046.2|105996.2|106045.5|105995.5|106047.3|105997.3|106045.1|105995.1|12
1725526500000|2024-09-05 08:55:00|106045.6|105995.6|106051.4|106001.4|106053.1|106003.1|106045.5|105995.5|19
1725526510000|2024-09-05 08:55:10|106054.5|106004.5|106064.9|106014.9|106064.9|106014.9|106051.8|106001.8|25
1725526520000|2024-09-05 08:55:20|106066.1|106016.1|106067.5|106017.5|106067.7|106017.7|106066.1|106016.1|15
1725526530000|2024-09-05 08:55:30|106066.9|106016.9|106058.4|106008.4|106066.9|106016.9|106058.4|106008.4|29
1725526540000|2024-09-05 08:55:40|106057.5|106007.5|106071.6|106021.6|106071.6|106021.6|106057.4|106007.4|26
1725526550000|2024-09-05 08:55:50|106070.8|106020.8|106082.1|106032.1|106083.3|106033.3|106070.1|106020.1|29
1725526560000|2024-09-05 08:56:00|106083.6|106033.6|106083.4|106033.4|106085.5|106035.5|106082.1|106032.1|23
1725526570000|2024-09-05 08:56:10|106083.3|106033.3|106082.4|106032.4|106086.4|106036.4|106080.5|106030.5|29
1725526580000|2024-09-05 08:56:20|106082.8|106032.8|106083.8|106033.8|106083.8|106033.8|106082.1|106032.1|10
1725526590000|2024-09-05 08:56:30|106083.7|106033.7|106083.1|106033.1|106085.1|106035.1|106082|106032|20
1725526600000|2024-09-05 08:56:40|106083.2|106033.2|106076.2|106026.2|106083.9|106033.9|106076.2|106026.2|19
1725526610000|2024-09-05 08:56:50|106077.3|106027.3|106075.5|106025.5|106077.3|106027.3|106072.5|106022.5|23
1725526620000|2024-09-05 08:57:00|106074.4|106024.4|106076.2|106026.2|106076.2|106026.2|106074.2|106024.2|15
1725526630000|2024-09-05 08:57:10|106076.4|106026.4|106072.6|106022.6|106077.4|106027.4|106072.1|106022.1|8
1725526640000|2024-09-05 08:57:20|106072.7|106022.7|106066.7|106016.7|106073.4|106023.4|106066.7|106016.7|12
1725526650000|2024-09-05 08:57:30|106066|106016|106067.5|106017.5|106067.7|106017.7|106065.3|106015.3|11
1725526660000|2024-09-05 08:57:40|106067.6|106017.6|106066.6|106016.6|106067.6|106017.6|106066.3|106016.3|7
1725526670000|2024-09-05 08:57:50|106066.3|106016.3|106067.9|106017.9|106069.3|106019.3|106066.3|106016.3|10
1725526680000|2024-09-05 08:58:00|106067.8|106017.8|106067.9|106017.9|106068.7|106018.7|106067.7|106017.7|9
1725526690000|2024-09-05 08:58:10|106067.8|106017.8|106067.5|106017.5|106068.6|106018.6|106064.8|106014.8|20
1725526700000|2024-09-05 08:58:20|106068.5|106018.5|106064.1|106014.1|106068.5|106018.5|106064.1|106014.1|18
1725526710000|2024-09-05 08:58:30|106063.8|106013.8|106064.2|106014.2|106064.2|106014.2|106062.8|106012.8|7
1725526720000|2024-09-05 08:58:40|106064.7|106014.7|106065.2|106015.2|106065.3|106015.3|106064.7|106014.7|3
1725526730000|2024-09-05 08:58:50|106065.6|106015.6|106070.7|106020.7|106070.8|106020.8|106065.6|106015.6|15
1725526740000|2024-09-05 08:59:00|106070|106020|106071|106021|106071|106021|106070|106020|8
1725526750000|2024-09-05 08:59:10|106071.1|106021.1|106072.7|106022.7|106073.9|106023.9|106070.7|106020.7|11
1725526760000|2024-09-05 08:59:20|106072.8|106022.8|106073.2|106023.2|106073.7|106023.7|106072.8|106022.8|7
1725526770000|2024-09-05 08:59:30|106072.4|106022.4|106074.9|106024.9|106075.3|106025.3|106072.4|106022.4|7
1725526780000|2024-09-05 08:59:40|106073.2|106023.2|106060.4|106010.4|106073.2|106023.2|106060.3|106010.3|17
1725526790000|2024-09-05 08:59:50|106060|106010|106059.3|106009.3|106060.9|106010.9|106058.1|106008.1|13
1725526800000|2024-09-05 09:00:00|106057.8|106007.8|106061|106011|106064|106014|106056|106006|34
1725526810000|2024-09-05 09:00:10|106062.7|106012.7|106069.6|106019.6|106069.6|106019.6|106062.4|106012.4|18
1725526820000|2024-09-05 09:00:20|106072.4|106022.4|106072.3|106022.3|106074.5|106024.5|106067.7|106017.7|19
1725526830000|2024-09-05 09:00:30|106072.2|106022.2|106073.6|106023.6|106079.1|106029.1|106072.1|106022.1|17
1725526840000|2024-09-05 09:00:40|106070.9|106020.9|106082.6|106032.6|106082.6|106032.6|106066.1|106016.1|17
1725526850000|2024-09-05 09:00:50|106082.2|106032.2|106075.7|106025.7|106082.2|106032.2|106074.6|106024.6|10
1725526860000|2024-09-05 09:01:00|106075.6|106025.6|106079.9|106029.9|106079.9|106029.9|106071.9|106021.9|17
1725526870000|2024-09-05 09:01:10|106080.2|106030.2|106046.8|105996.8|106081|106031|106045.2|105995.6|21
1725526880000|2024-09-05 09:01:20|106046.3|105996.3|106039|105989|106046.3|105996.3|106029|105979|43
1725526890000|2024-09-05 09:01:30|106039.2|105989.2|106039.6|105989.6|106041.5|105991.5|106037.8|105987.8|17
1725526900000|2024-09-05 09:01:40|106039.5|105989.5|106039.9|105989.9|106040.7|105990.7|106039.5|105989.5|21
1725526910000|2024-09-05 09:01:50|106040|105990|106004.2|105954.2|106040.9|105990.9|106004.2|105954.2|35
1725526920000|2024-09-05 09:02:00|106004.1|105954.1|105995.5|105945.5|106009|105959|105995.5|105945.5|45
1725526930000|2024-09-05 09:02:10|105995.4|105945.4|105984.8|105934.8|105997.7|105947.7|105983.3|105933.3|42
1725526940000|2024-09-05 09:02:20|105984.3|105934.3|105990.8|105940.8|105992.4|105942.4|105982.1|105932.1|31
1725526950000|2024-09-05 09:02:30|105991.1|105941.1|105989.2|105939.2|105993.5|105943.5|105989.2|105939.2|15
1725526960000|2024-09-05 09:02:40|105988.5|105938.5|105983.1|105933.1|105989.2|105939.2|105981.2|105931.2|21
1725526970000|2024-09-05 09:02:50|105983.4|105933.4|105984.1|105934.1|105985.3|105935.3|105982.4|105932.4|18
1725526980000|2024-09-05 09:03:00|105983.7|105933.7|105984.2|105934.2|105984.2|105934.2|105981.6|105931.6|20
1725526990000|2024-09-05 09:03:10|105984.3|105934.3|105979.7|105929.7|105984.3|105934.3|105979.7|105929.7|11
1725527000000|2024-09-05 09:03:20|105979.4|105929.4|105976.6|105926.6|105979.4|105929.4|105974.4|105924.4|15
1725527010000|2024-09-05 09:03:30|105976.9|105926.9|105973|105923|105977.8|105927.8|105970.9|105920.9|17
1725527020000|2024-09-05 09:03:40|105972.8|105922.8|105980|105930|105985.3|105935.3|105972.1|105922.1|30
1725527030000|2024-09-05 09:03:50|105980.6|105930.6|105979.4|105929.4|105982.7|105932.7|105979.2|105929.2|22
1725527040000|2024-09-05 09:04:00|105979.8|105929.8|105980.5|105930.5|105982.8|105932.8|105979.8|105929.8|16
1725527050000|2024-09-05 09:04:10|105980.6|105930.6|105978.5|105928.5|105980.8|105930.8|105976.3|105926.3|19
1725527060000|2024-09-05 09:04:20|105978|105928|105981.3|105931.3|105981.3|105931.3|105977.8|105927.8|11
1725527070000|2024-09-05 09:04:30|105980.7|105930.7|105974.4|105924.4|105980.7|105930.7|105972.7|105922.7|18
1725527080000|2024-09-05 09:04:40|105974.5|105924.5|105985.6|105935.6|105986.1|105936.1|105974.5|105924.5|25
1725527090000|2024-09-05 09:04:50|105985|105935|105990.4|105940.4|105990.5|105940.5|105984.4|105934.4|23
1725527100000|2024-09-05 09:05:00|105992.3|105942.3|105996.8|105946.8|105999.2|105949.2|105992.2|105942.2|27
1725527110000|2024-09-05 09:05:10|105995.4|105945.4|105978.6|105953.6|105995.8|105962.3|105978.6|105945.4|29
1725527120000|2024-09-05 09:05:20|105978.7|105953.7|105981.3|105956.3|105984.9|105959.9|105978.1|105953.1|21
1725527130000|2024-09-05 09:05:30|105981|105956|106011.7|105961.7|106012.5|105962.5|105979.9|105941.5|30
1725527140000|2024-09-05 09:05:40|106011.1|105961.1|106007.7|105957.7|106012.2|105962.2|106004.2|105954.2|20
1725527150000|2024-09-05 09:05:50|106007.8|105957.8|106023.6|105973.6|106023.6|105973.6|106007.7|105957.7|25
1725527160000|2024-09-05 09:06:00|106023.7|105973.7|106019.3|105969.3|106023.7|105973.7|106018.8|105968.8|14
1725527170000|2024-09-05 09:06:10|106018.3|105968.3|106023.1|105973.1|106023.8|105973.8|106017.7|105967.7|31
1725527180000|2024-09-05 09:06:20|106023.7|105973.7|106015.6|105965.6|106026.7|105976.7|106015.5|105965.5|29
1725527190000|2024-09-05 09:06:30|106015.4|105965.4|106014.7|105964.7|106015.4|105965.4|106014.7|105964.7|5
1725527200000|2024-09-05 09:06:40|106014.2|105964.2|106012|105962|106014.2|105964.2|106012|105962|9
1725527210000|2024-09-05 09:06:50|106014.8|105964.8|106014.8|105964.8|106014.8|105964.8|106014.4|105964.4|5
1725527220000|2024-09-05 09:07:00|106015.4|105965.4|106014.1|105964.1|106016.8|105966.8|106014.1|105964.1|14
1725527230000|2024-09-05 09:07:10|106013.8|105963.8|106021.9|105971.9|106022.3|105972.3|106013.8|105963.8|21
1725527240000|2024-09-05 09:07:20|106022.2|105972.2|106017.6|105967.6|106022.8|105972.8|106017.6|105967.6|22
1725527250000|2024-09-05 09:07:30|106017.9|105967.9|106006.2|105981.2|106019|105981.2|106003.9|105967.5|10
1725527260000|2024-09-05 09:07:40|106005.5|105980.5|106018|105968|106021.6|105980.5|106003.3|105962.2|29
1725527270000|2024-09-05 09:07:50|106019.6|105969.6|106017.6|105967.6|106022|105972|106017.6|105967.6|14
1725527280000|2024-09-05 09:08:00|106017.7|105967.7|106016.8|105966.8|106018.6|105968.6|106016.8|105966.8|10
1725527290000|2024-09-05 09:08:10|106016.2|105966.2|106003|105953|106016.2|105966.2|106002.7|105952.7|26
1725527300000|2024-09-05 09:08:20|106003.3|105953.3|106024|105974|106024.8|105974.8|106003.3|105953.3|29
1725527310000|2024-09-05 09:08:30|106024.4|105974.4|106025.4|105975.4|106027.7|105977.7|106023.3|105973.3|9
1725527320000|2024-09-05 09:08:40|106025.3|105975.3|106027.3|105977.3|106027.3|105977.3|106024.8|105974.8|14
1725527330000|2024-09-05 09:08:50|106028.4|105978.4|106024.8|105974.8|106029.5|105979.5|106022.1|105972.1|26
1725527340000|2024-09-05 09:09:00|106024.7|105974.7|106019.7|105969.7|106025.8|105975.8|106019.7|105969.7|12
1725527350000|2024-09-05 09:09:10|106019.2|105969.2|106011|105961|106019.2|105969.2|106008.2|105958.2|18
1725527360000|2024-09-05 09:09:20|106010.8|105960.8|106010.7|105960.7|106010.8|105960.8|106010.2|105960.2|8
1725527370000|2024-09-05 09:09:30|106012|105962|106021.1|105971.1|106021.1|105971.1|106012|105962|25
1725527380000|2024-09-05 09:09:40|106020.9|105970.9|106011.4|105961.4|106020.9|105970.9|106011.4|105961.4|20
1725527390000|2024-09-05 09:09:50|106010.7|105960.7|106015.2|105965.2|106016.7|105966.7|106009|105959|24
1725527400000|2024-09-05 09:10:00|106014.8|105964.8|106019.1|105969.1|106019.4|105969.4|106014.7|105964.7|25
1725527410000|2024-09-05 09:10:10|106019.2|105969.2|106008.6|105958.6|106019.2|105969.2|106007.1|105957.1|14
1725527420000|2024-09-05 09:10:20|106009.2|105959.2|106015.6|105965.6|106015.8|105965.8|106008.7|105958.7|16
1725527430000|2024-09-05 09:10:30|106015.5|105965.5|106021|105971|106021|105971|106015.5|105965.5|17
1725527440000|2024-09-05 09:10:40|106021.3|105971.3|106022.1|105972.1|106022.5|105972.5|106021.3|105971.3|10
1725527450000|2024-09-05 09:10:50|106022.4|105972.4|106033.9|105983.9|106034|105984|106022.4|105972.4|26
1725527460000|2024-09-05 09:11:00|106034|105984|106032.4|105982.4|106037.7|105987.7|106026.6|105976.6|24
1725527470000|2024-09-05 09:11:10|106032.5|105982.5|106030.2|105980.2|106032.5|105982.5|106030.2|105980.2|16
1725527480000|2024-09-05 09:11:20|106030.3|105980.3|106037.7|105987.7|106037.7|105987.7|106027.9|105977.9|23
1725527490000|2024-09-05 09:11:30|106037.8|105987.8|106038.9|105988.9|106038.9|105988.9|106037.8|105987.8|9
1725527500000|2024-09-05 09:11:40|106039.4|105989.4|106039.3|105989.3|106040.2|105990.2|106024.1|105974.1|31
1725527510000|2024-09-05 09:11:50|106040.1|105990.1|106043.6|105993.6|106043.6|105993.6|106039.6|105989.6|14
1725527520000|2024-09-05 09:12:00|106043.9|105993.9|106044.9|105994.9|106046.3|105996.3|106043.9|105993.9|7
1725527530000|2024-09-05 09:12:10|106044.8|105994.8|106027.5|105977.5|106045|105995|106027.5|105977.5|22
1725527540000|2024-09-05 09:12:20|106029.5|105979.5|106029.5|105979.5|106030.1|105980.1|106028|105978|18
1725527550000|2024-09-05 09:12:30|106030|105980|106024.9|105974.9|106030.2|105980.2|106024.8|105974.8|21
1725527560000|2024-09-05 09:12:40|106024.7|105974.7|106023.4|105973.4|106025.8|105975.8|106019.8|105969.8|16
1725527570000|2024-09-05 09:12:50|106025.1|105975.1|106023.4|105973.4|106025.5|105975.5|106022.2|105972.2|36
1725527580000|2024-09-05 09:13:00|106023.5|105973.5|106026.2|105976.2|106026.2|105976.2|106022.8|105972.8|17
1725527590000|2024-09-05 09:13:10|106026.3|105976.3|106023.4|105973.4|106026.6|105976.6|106020.8|105970.8|22
1725527600000|2024-09-05 09:13:20|106023.5|105973.5|106024.2|105974.2|106024.3|105974.3|106023.2|105973.2|9
1725527610000|2024-09-05 09:13:30|106023.7|105973.7|106025.1|105975.1|106027.4|105977.4|106023.7|105973.7|15
1725527620000|2024-09-05 09:13:40|106024.5|105974.5|106026.9|105976.9|106027.2|105977.2|106019.7|105969.7|15
1725527630000|2024-09-05 09:13:50|106027.1|105977.1|106021|105971|106027.1|105977.1|106021|105971|23
1725527640000|2024-09-05 09:14:00|106020.8|105970.8|106006.3|105956.3|106021.7|105971.7|106002|105952|21
1725527650000|2024-09-05 09:14:10|106007.9|105957.9|105996.6|105946.6|106007.9|105957.9|105995.4|105945.4|25
1725527660000|2024-09-05 09:14:20|105996.5|105946.5|105982.5|105932.5|105997.9|105947.9|105982.5|105932.5|29
1725527670000|2024-09-05 09:14:30|105972.8|105922.8|105971.6|105921.6|105978.2|105928.2|105971.1|105921.1|16
1725527680000|2024-09-05 09:14:40|105971.8|105921.8|105969|105944|105977.3|105948.3|105958.3|105921.8|31
1725527690000|2024-09-05 09:14:50|105968.5|105943.5|105971.7|105946.7|105973.8|105948.8|105967.7|105942.7|16
1725527700000|2024-09-05 09:15:00|105971.5|105946.5|105966.5|105941.5|105971.5|105946.5|105957|105932|39
1725527710000|2024-09-05 09:15:10|105966.7|105941.7|105974.7|105949.7|105974.7|105949.7|105966.4|105941.4|26
1725527720000|2024-09-05 09:15:20|105973.9|105948.9|105978.5|105953.5|105979.6|105954.6|105973.9|105948.9|21
1725527730000|2024-09-05 09:15:30|105978.6|105953.6|105982.5|105957.5|105983.3|105958.3|105978.6|105953.6|23
1725527740000|2024-09-05 09:15:40|105982.8|105957.8|105984|105959|105984.4|105959.4|105982.6|105957.6|14
1725527750000|2024-09-05 09:15:50|105984.5|105959.5|105983.2|105958.2|105984.5|105959.5|105982.9|105957.9|13
1725527760000|2024-09-05 09:16:00|105983.5|105958.5|105985.6|105960.6|105991.4|105966.4|105983.5|105958.5|19
1725527770000|2024-09-05 09:16:10|105985.9|105960.9|105986.5|105961.5|105987.1|105962.1|105984.9|105959.9|18
1725527780000|2024-09-05 09:16:20|105986.6|105961.6|105986.2|105961.2|105987.6|105962.6|105984.4|105959.4|19
1725527790000|2024-09-05 09:16:30|105986.1|105961.1|105985.1|105960.1|105987.5|105962.5|105983.5|105958.5|17
1725527800000|2024-09-05 09:16:40|105986|105961|105982.4|105957.4|105987.3|105962.3|105982|105957|15
1725527810000|2024-09-05 09:16:50|105982.7|105957.7|105981.6|105956.6|105983.9|105958.9|105979.7|105954.7|26
1725527820000|2024-09-05 09:17:00|105981.9|105956.9|105978.2|105953.2|105985.7|105960.7|105969.2|105944.2|37
1725527830000|2024-09-05 09:17:10|105978.5|105953.5|105976.9|105951.9|105979.4|105954.4|105975.9|105950.9|15
1725527840000|2024-09-05 09:17:20|105977|105952|105976.7|105951.7|105978.8|105953.8|105974.1|105949.1|18
1725527850000|2024-09-05 09:17:30|105976.8|105951.8|105972.6|105947.6|105976.8|105951.8|105969.6|105944.6|18
1725527860000|2024-09-05 09:17:40|105973|105948|105977.9|105952.9|105977.9|105952.9|105973|105948|15
1725527870000|2024-09-05 09:17:50|105978.1|105953.1|105982.5|105957.5|105982.5|105957.5|105978.1|105953.1|16
1725527880000|2024-09-05 09:18:00|105981.2|105956.2|105984.4|105959.4|105990.3|105965.3|105981.2|105956.2|19
1725527890000|2024-09-05 09:18:10|105983.5|105958.5|105977.3|105952.3|105984.7|105959.7|105977.3|105952.3|18
1725527900000|2024-09-05 09:18:20|105978|105953|105979.1|105954.1|105979.9|105954.9|105977.9|105952.9|14
1725527910000|2024-09-05 09:18:30|105978.8|105953.8|105985|105960|105985|105960|105976.2|105951.2|18
1725527920000|2024-09-05 09:18:40|105984.1|105959.1|105975.1|105950.1|105984.2|105959.2|105974.7|105949.7|12
1725527930000|2024-09-05 09:18:50|105975|105950|105984.7|105959.7|105984.7|105959.7|105975|105950|25
1725527940000|2024-09-05 09:19:00|105982.6|105957.6|106002.9|105977.9|106002.9|105977.9|105982.6|105957.6|16
1725527950000|2024-09-05 09:19:10|106001.8|105976.8|106004.8|105979.8|106005.2|105980.2|106000|105975|20
1725527960000|2024-09-05 09:19:20|106005.5|105980.5|106004.5|105979.5|106007.5|105982.5|106004.2|105979.2|19
1725527970000|2024-09-05 09:19:30|106004.2|105979.2|106004.3|105979.3|106004.9|105979.9|106003.5|105978.5|15
1725527980000|2024-09-05 09:19:40|106004.4|105979.4|106002.5|105977.5|106004.4|105979.4|106001.6|105976.6|22
1725527990000|2024-09-05 09:19:50|106002.3|105977.3|106002|105977|106002.9|105977.9|106001.6|105976.6|19
1725528000000|2024-09-05 09:20:00|106001.9|105976.9|106006.1|105981.1|106007.4|105982.4|106000.1|105975.1|23
1725528010000|2024-09-05 09:20:10|106005.9|105980.9|106010.8|105985.8|106010.8|105985.8|106005.4|105980.4|22
1725528020000|2024-09-05 09:20:20|106014|105989|106020.6|105995.6|106020.8|105995.8|106013.6|105988.6|33
1725528030000|2024-09-05 09:20:30|106021.1|105996.1|106022.1|105997.1|106025.2|106000.2|106020.6|105995.6|25
1725528040000|2024-09-05 09:20:40|106020.7|105995.7|106031.2|105981.2|106031.7|105995.8|106002.5|105977.5|33
1725528050000|2024-09-05 09:20:50|106031.7|105981.7|106029.4|105979.4|106037.5|105987.5|106029.4|105979.4|15
1725528060000|2024-09-05 09:21:00|106029.7|105979.7|106027.5|105977.5|106029.7|105979.7|106027.4|105977.4|21
1725528070000|2024-09-05 09:21:10|106028.1|105978.1|106042.9|105992.9|106043.4|105993.4|106028.1|105978.1|22
1725528080000|2024-09-05 09:21:20|106042.7|105992.7|106042.9|105992.9|106046.3|105996.3|106042.7|105992.7|26
1725528090000|2024-09-05 09:21:30|106043.5|105993.5|106047.9|105997.9|106047.9|105997.9|106039.8|105989.8|21
1725528100000|2024-09-05 09:21:40|106046.9|105996.9|106047.3|105997.3|106048.8|105998.8|106046.9|105996.9|13
1725528110000|2024-09-05 09:21:50|106046.6|105996.6|106046.7|105996.7|106049|105999|106046.6|105996.6|16
1725528120000|2024-09-05 09:22:00|106047|105997|106062.1|106012.1|106062.3|106012.3|106047|105997|30
1725528130000|2024-09-05 09:22:10|106061.3|106011.3|106053.2|106003.2|106061.3|106011.3|106051.5|106001.5|17
1725528140000|2024-09-05 09:22:20|106053.4|106003.4|106048.2|105998.2|106053.6|106003.6|106045.6|105995.6|28
1725528150000|2024-09-05 09:22:30|106048.8|105998.8|106043.7|105993.7|106048.8|105998.8|106043.7|105993.7|13
1725528160000|2024-09-05 09:22:40|106044.9|105994.9|106049.8|105999.8|106050.4|106000.4|106044.4|105994.4|25
1725528170000|2024-09-05 09:22:50|106050.3|106000.3|106046.8|105996.8|106050.8|106000.8|106046.3|105996.3|12
1725528180000|2024-09-05 09:23:00|106047.4|105997.4|106044.8|105994.8|106053.1|106003.1|106042.4|105992.4|27
1725528190000|2024-09-05 09:23:10|106044.9|105994.9|106039.6|105989.6|106045.8|105995.8|106039.6|105989.6|17
1725528200000|2024-09-05 09:23:20|106041.1|105991.1|106047.3|105997.3|106047.9|105997.9|106038.7|105988.7|17
1725528210000|2024-09-05 09:23:30|106046.2|105996.2|106036.2|105986.2|106047.7|105997.7|106035.2|105985.2|19
1725528220000|2024-09-05 09:23:40|106036.4|105986.4|106037.2|105987.2|106038|105988|106034.5|105984.5|11
1725528230000|2024-09-05 09:23:50|106037.4|105987.4|106038.7|105988.7|106038.7|105988.7|106036.9|105986.9|11
1725528240000|2024-09-05 09:24:00|106038.8|105988.8|106037.8|105987.8|106038.9|105988.9|106037.8|105987.8|7
1725528250000|2024-09-05 09:24:10|106038.1|105988.1|106035.5|105985.5|106038.4|105988.4|106035.5|105985.5|10
1725528260000|2024-09-05 09:24:20|106035.4|105985.4|106041.8|105991.8|106041.8|105991.8|106035.4|105985.4|32
1725528270000|2024-09-05 09:24:30|106041.9|105991.9|106052.5|106002.5|106052.5|106018.1|106039.2|105991|19
1725528280000|2024-09-05 09:24:40|106052.4|106002.4|106047.5|105997.5|106052.8|106002.8|106043.2|105993.2|31
1725528290000|2024-09-05 09:24:50|106047.2|105997.2|106041.8|105991.8|106047.2|105997.2|106038.6|105988.6|22
1725528300000|2024-09-05 09:25:00|106042|105992|106045.4|105995.4|106048.8|105998.8|106042|105992|19
1725528310000|2024-09-05 09:25:10|106045.3|105995.3|106043.2|105993.2|106046.2|105996.2|106040.7|105990.7|24
1725528320000|2024-09-05 09:25:20|106043|105993|106045.1|105995.1|106045.1|105995.1|106040|105990|21
1725528330000|2024-09-05 09:25:30|106045.4|105995.4|106044.9|105994.9|106049.6|105999.6|106044.9|105994.9|24
1725528340000|2024-09-05 09:25:40|106045|105995|106009.6|105959.6|106045|105995|106009.6|105959.6|37
1725528350000|2024-09-05 09:25:50|106009.2|105959.2|106017.4|105967.4|106017.4|105967.4|106009.2|105959.2|22
1725528360000|2024-09-05 09:26:00|106016.9|105966.9|106015.3|105965.3|106022.4|105972.4|106015.3|105965.3|21
1725528370000|2024-09-05 09:26:10|106015.2|105965.2|106015.8|105965.8|106015.8|105965.8|106014.1|105964.1|18
1725528380000|2024-09-05 09:26:20|106015.3|105965.3|106019.3|105969.3|106020|105970|106013.6|105963.6|23
1725528390000|2024-09-05 09:26:30|106019.1|105969.1|106015.7|105965.7|106019.1|105969.1|106015.7|105965.7|16
1725528400000|2024-09-05 09:26:40|106015.6|105965.6|106018.2|105968.2|106018.2|105968.2|106012.9|105962.9|21
1725528410000|2024-09-05 09:26:50|106017.8|105967.8|106020.1|105970.1|106020.1|105970.1|106017.5|105967.5|12
1725528420000|2024-09-05 09:27:00|106019.7|105969.7|106009.8|105959.8|106019.7|105969.7|106009.7|105959.7|20
1725528430000|2024-09-05 09:27:10|106010.5|105960.5|106009.6|105959.6|106010.5|105960.5|106009.6|105959.6|4
1725528440000|2024-09-05 09:27:20|106009.9|105959.9|106019.5|105969.5|106020|105970|106009.8|105959.8|21
1725528450000|2024-09-05 09:27:30|106019.8|105969.8|106019.7|105969.7|106020.1|105970.1|106019.5|105969.5|5
1725528460000|2024-09-05 09:27:40|106019.4|105969.4|106028.3|105978.3|106029.8|105979.8|106019.4|105969.4|16
1725528470000|2024-09-05 09:27:50|106028.2|105978.2|106026.2|105976.2|106029.8|105979.8|106025.4|105975.4|21
1725528480000|2024-09-05 09:28:00|106026.5|105976.5|106026.4|105976.4|106028.3|105978.3|106026|105976|17
1725528490000|2024-09-05 09:28:10|106025.9|105975.9|106028.9|105978.9|106028.9|105978.9|106025|105975|18
1725528500000|2024-09-05 09:28:20|106028.8|105978.8|106028.2|105978.2|106030.7|105980.7|106028|105978|27
1725528510000|2024-09-05 09:28:30|106028.7|105978.7|106027.6|105977.6|106028.7|105978.7|106027.6|105977.6|7
1725528520000|2024-09-05 09:28:40|106027.7|105977.7|106026.7|105976.7|106027.9|105977.9|106026.3|105976.3|9
1725528530000|2024-09-05 09:28:50|106026.5|105976.5|106025.5|105975.5|106026.6|105976.6|106025.5|105975.5|5
1725528540000|2024-09-05 09:29:00|106026.7|105976.7|106006.4|105981.4|106026.9|105990.3|106005|105975.5|29
1725528550000|2024-09-05 09:29:10|106005.9|105980.9|106005|105980|106006|105981|106002.8|105977.8|29
1725528560000|2024-09-05 09:29:20|106004.7|105979.7|105994|105969|106004.7|105979.7|105991|105966|24
1725528570000|2024-09-05 09:29:30|105994.3|105969.3|105994.1|105969.1|105994.3|105969.3|105993.2|105968.2|10
1725528580000|2024-09-05 09:29:40|105993.8|105968.8|105991.8|105966.8|105993.8|105968.8|105991.7|105966.7|14
1725528590000|2024-09-05 09:29:50|105991.6|105966.6|105986.6|105961.6|105991.8|105966.8|105986.2|105961.2|20
1725528600000|2024-09-05 09:30:00|105986.2|105961.2|105991.8|105941.8|105995|105961.2|105985.1|105940.5|26
1725528610000|2024-09-05 09:30:10|105991.9|105941.9|105973.5|105923.5|105992.8|105942.8|105973.2|105923.2|23
1725528620000|2024-09-05 09:30:20|105973.7|105923.7|105968.4|105918.4|105974.3|105924.3|105967.7|105917.7|24
1725528630000|2024-09-05 09:30:30|105968.8|105918.8|105964.6|105914.6|105968.9|105918.9|105964.6|105914.6|26
1725528640000|2024-09-05 09:30:40|105964.3|105914.3|105948.7|105923.7|105966.2|105924.6|105948.7|105911.6|20
1725528650000|2024-09-05 09:30:50|105949|105924|105957.6|105932.6|105957.6|105932.6|105948.2|105923.2|15
1725528660000|2024-09-05 09:31:00|105956.6|105931.6|105958.7|105933.7|105960.5|105935.5|105956.6|105931.6|20
1725528670000|2024-09-05 09:31:10|105959.2|105934.2|105957.5|105932.5|105962.3|105937.3|105957.3|105932.3|14
1725528680000|2024-09-05 09:31:20|105957.4|105932.4|105958.4|105933.4|105961.6|105936.6|105956.9|105931.9|24
1725528690000|2024-09-05 09:31:30|105958.7|105933.7|105952.6|105927.6|105959|105934|105952|105927|20
1725528700000|2024-09-05 09:31:40|105952.7|105927.7|105953.2|105928.2|105954.7|105929.7|105952.7|105927.7|23
1725528710000|2024-09-05 09:31:50|105953|105928|105951|105926|105953.2|105928.2|105951|105926|15
1725528720000|2024-09-05 09:32:00|105950.9|105925.9|105948.8|105923.8|105951.4|105926.4|105948.3|105923.3|14
1725528730000|2024-09-05 09:32:10|105948.9|105923.9|105948.9|105923.9|105949|105924|105948.4|105923.4|9
1725528740000|2024-09-05 09:32:20|105948.3|105923.3|105956.6|105906.6|105959.2|105923.3|105948.3|105903.5|22
1725528750000|2024-09-05 09:32:30|105956.8|105906.8|105959.5|105909.5|105959.7|105909.7|105956.8|105906.8|23
1725528760000|2024-09-05 09:32:40|105960.1|105910.1|105948.8|105923.8|105960.3|105925.3|105948.8|105909.5|13
1725528770000|2024-09-05 09:32:50|105948|105923|105929.8|105904.8|105948.2|105923.2|105925.2|105900.2|17
1725528780000|2024-09-05 09:33:00|105929.4|105904.4|105930.1|105905.1|105933.8|105908.8|105928.9|105903.9|19
1725528790000|2024-09-05 09:33:10|105930.2|105905.2|105928.2|105903.2|105930.2|105905.2|105928.2|105903.2|10
1725528800000|2024-09-05 09:33:20|105927.8|105902.8|105923.3|105898.3|105928.1|105903.1|105922.4|105897.4|22
1725528810000|2024-09-05 09:33:30|105923.4|105898.4|105925.2|105900.2|105928.3|105903.3|105923.4|105898.4|18
1725528820000|2024-09-05 09:33:40|105924.9|105899.9|105924.9|105899.9|105924.9|105899.9|105923|105898|33
1725528830000|2024-09-05 09:33:50|105926.4|105901.4|105932|105907|105932|105907|105925.8|105900.8|17
1725528840000|2024-09-05 09:34:00|105932.4|105907.4|105940|105915|105940.8|105915.8|105932.4|105907.4|18
1725528850000|2024-09-05 09:34:10|105939.9|105914.9|105942.2|105917.2|105942.2|105917.2|105938|105913|23
1725528860000|2024-09-05 09:34:20|105942|105917|105956.5|105931.5|105957.1|105932.1|105942|105917|31
1725528870000|2024-09-05 09:34:30|105956.4|105931.4|105950.1|105925.1|105956.4|105931.4|105949|105924|22
1725528880000|2024-09-05 09:34:40|105951.5|105926.5|105952.4|105927.4|105955.5|105930.5|105948.2|105923.2|32
1725528890000|2024-09-05 09:34:50|105952.7|105927.7|105958.1|105933.1|105958.1|105933.1|105952.7|105927.7|15
1725528900000|2024-09-05 09:35:00|105958.2|105933.2|105966.1|105941.1|105968.3|105943.3|105958.2|105933.2|19
1725528910000|2024-09-05 09:35:10|105966.4|105941.4|105960.7|105935.7|105966.4|105941.4|105960.2|105935.2|14
1725528920000|2024-09-05 09:35:20|105960.2|105935.2|105967.1|105942.1|105967.1|105942.1|105960.2|105935.2|21
1725528930000|2024-09-05 09:35:30|105967.4|105942.4|105971.5|105946.5|105973.3|105948.3|105966.2|105941.2|26
1725528940000|2024-09-05 09:35:40|105971.8|105946.8|105974.1|105949.1|105974.1|105949.1|105971.4|105946.4|12
1725528950000|2024-09-05 09:35:50|105974.4|105949.4|105984.1|105959.1|105984.1|105959.1|105974.4|105949.4|25
1725528960000|2024-09-05 09:36:00|105984.8|105959.8|106023.7|105973.7|106024.2|105987.4|105984.8|105959.8|33
1725528970000|2024-09-05 09:36:10|106023.8|105973.8|106012.5|105987.5|106025|105989.9|106011.7|105973.8|26
1725528980000|2024-09-05 09:36:20|106012.3|105987.3|106012.9|105987.9|106014.4|105989.4|106006.5|105981.5|23
1725528990000|2024-09-05 09:36:30|106015.4|105990.4|106055.3|106005.3|106058.2|106008.2|106015.4|105990.4|17
1725529000000|2024-09-05 09:36:40|106054.9|106004.9|106060.5|106010.5|106060.6|106010.6|106052.9|106002.9|21
1725529010000|2024-09-05 09:36:50|106060.4|106010.4|106070.4|106020.4|106070.4|106020.4|106059.5|106009.5|23
1725529020000|2024-09-05 09:37:00|106070.1|106020.1|106081.7|106031.7|106081.7|106031.7|106069.2|106019.2|22
1725529030000|2024-09-05 09:37:10|106081.4|106031.4|106084.7|106034.7|106087.3|106037.3|106078.4|106028.4|26
1725529040000|2024-09-05 09:37:20|106084.4|106034.4|106088.3|106038.3|106089.4|106039.4|106083|106033|28
1725529050000|2024-09-05 09:37:30|106088.1|106038.1|106090.1|106040.1|106091.5|106041.5|106087.1|106037.1|15
1725529060000|2024-09-05 09:37:40|106089.8|106039.8|106088.6|106038.6|106089.8|106039.8|106088.3|106038.3|16
1725529070000|2024-09-05 09:37:50|106088.4|106038.4|106064.6|106039.6|106088.4|106047|106064.6|106037.1|17
1725529080000|2024-09-05 09:38:00|106064.1|106039.1|106049.2|106024.2|106064.1|106039.1|106049.2|106024.2|21
1725529090000|2024-09-05 09:38:10|106049|106024|106048.2|106023.2|106049.7|106024.7|106047.1|106022.1|20
1725529100000|2024-09-05 09:38:20|106047.9|106022.9|106042.9|106017.9|106047.9|106022.9|106042.7|106017.7|26
1725529110000|2024-09-05 09:38:30|106043.3|106018.3|106043.9|106018.9|106044.1|106019.1|106043.3|106018.3|11
1725529120000|2024-09-05 09:38:40|106043.6|106018.6|106044.7|106019.7|106044.7|106019.7|106035.5|106010.5|25
1725529130000|2024-09-05 09:38:50|106044.3|106019.3|106044.6|106019.6|106045.9|106020.9|106040.5|106015.5|28
1725529140000|2024-09-05 09:39:00|106044|106019|106038.4|106013.4|106044.6|106019.6|106037.8|106012.8|15
1725529150000|2024-09-05 09:39:10|106038.3|106013.3|106038|106013|106038.3|106013.3|106031.6|106006.6|28
1725529160000|2024-09-05 09:39:20|106038.3|106013.3|106034.2|106009.2|106038.5|106013.5|106033.1|106008.1|20
1725529170000|2024-09-05 09:39:30|106034.4|106009.4|106035.5|106010.5|106035.5|106010.5|106032.4|106007.4|13
1725529180000|2024-09-05 09:39:40|106035.3|106010.3|106034.3|106009.3|106036.2|106011.2|106034.3|106009.3|10
1725529190000|2024-09-05 09:39:50|106033.6|106008.6|106045.7|105995.7|106045.7|106008.6|106032.4|105995.1|17
1725529200000|2024-09-05 09:40:00|106045.9|105995.9|106056.1|106006.1|106056.1|106006.1|106045.9|105995.9|21
1725529210000|2024-09-05 09:40:10|106056.7|106006.7|106069.2|106019.2|106069.3|106019.3|106056.7|106006.7|27
1725529220000|2024-09-05 09:40:20|106068.4|106018.4|106071.2|106021.2|106071.2|106021.2|106066.3|106016.3|26
1725529230000|2024-09-05 09:40:30|106070.7|106020.7|106080.5|106030.5|106095.1|106056.6|106063.9|106019.3|33
1725529240000|2024-09-05 09:40:40|106080.6|106030.6|106081.3|106031.3|106082.4|106032.4|106079.7|106029.7|20
1725529250000|2024-09-05 09:40:50|106080.9|106030.9|106077.8|106027.8|106083|106033|106077.8|106027.8|21
1725529260000|2024-09-05 09:41:00|106078.1|106028.1|106077.5|106027.5|106079.7|106029.7|106074|106024|26
1725529270000|2024-09-05 09:41:10|106076.5|106026.5|106079.8|106029.8|106080.8|106030.8|106074.7|106024.7|20
1725529280000|2024-09-05 09:41:20|106080.8|106030.8|106085.7|106035.7|106085.7|106035.7|106080|106030|12
1725529290000|2024-09-05 09:41:30|106086.7|106036.7|106082.6|106032.6|106087.1|106037.1|106082.6|106032.6|21
1725529300000|2024-09-05 09:41:40|106082.3|106032.3|106079.7|106029.7|106082.4|106032.4|106079.7|106029.7|16
1725529310000|2024-09-05 09:41:50|106079.6|106029.6|106077.2|106027.2|106079.7|106029.7|106076.5|106026.5|14
1725529320000|2024-09-05 09:42:00|106077.4|106027.4|106080.9|106030.9|106080.9|106030.9|106075.7|106025.7|14
1725529330000|2024-09-05 09:42:10|106081.8|106031.8|106086.3|106036.3|106088.1|106038.1|106081.8|106031.8|18
1725529340000|2024-09-05 09:42:20|106086|106036|106062.9|106037.9|106086|106038.7|106062.8|106033.1|19
1725529350000|2024-09-05 09:42:30|106063.2|106038.2|106062.4|106037.4|106066|106041|106062.4|106037.4|19
1725529360000|2024-09-05 09:42:40|106062.8|106037.8|106055.9|106030.9|106062.8|106037.8|106053.8|106028.8|13
1725529370000|2024-09-05 09:42:50|106055.5|106030.5|106049|106024|106055.5|106030.5|106049|106024|9
1725529380000|2024-09-05 09:43:00|106049.7|106024.7|106050.5|106025.5|106050.9|106025.9|106049|106024|10
1725529390000|2024-09-05 09:43:10|106050.2|106025.2|106051.9|106026.9|106053.9|106028.9|106050.1|106025.1|21
1725529400000|2024-09-05 09:43:20|106053|106028|106052.9|106027.9|106053|106028|106050.7|106025.7|20
1725529410000|2024-09-05 09:43:30|106054|106029|106058.7|106033.7|106059.2|106034.2|106054|106029|16
1725529420000|2024-09-05 09:43:40|106059|106034|106059.1|106034.1|106063|106038|106058.7|106033.7|16
1725529430000|2024-09-05 09:43:50|106059.4|106034.4|106068.4|106043.4|106068.4|106043.4|106059.4|106034.4|11
1725529440000|2024-09-05 09:44:00|106068.6|106043.6|106063.7|106038.7|106068.6|106043.6|106063.5|106038.5|20
1725529450000|2024-09-05 09:44:10|106063.1|106038.1|106061.7|106036.7|106063.9|106038.9|106059.3|106034.3|19
1725529460000|2024-09-05 09:44:20|106061.4|106036.4|106061.9|106036.9|106064|106039|106059.2|106034.2|32
1725529470000|2024-09-05 09:44:30|106062|106037|106063.7|106038.7|106064.3|106039.3|106061.6|106036.6|15
1725529480000|2024-09-05 09:44:40|106063.8|106038.8|106062.8|106037.8|106068.1|106043.1|106062.3|106037.3|29
1725529490000|2024-09-05 09:44:50|106063.3|106038.3|106067.8|106042.8|106068.4|106043.4|106062.8|106037.8|23
1725529500000|2024-09-05 09:45:00|106067.5|106042.5|106073|106048|106073.7|106048.7|106064.7|106039.7|23
1725529510000|2024-09-05 09:45:10|106073.2|106048.2|106080.4|106055.4|106080.9|106055.9|106073.2|106048.2|27
1725529520000|2024-09-05 09:45:20|106080.7|106055.7|106071.2|106046.2|106084|106059|106071.2|106046.2|20
1725529530000|2024-09-05 09:45:30|106071.6|106046.6|106071.8|106046.8|106071.8|106046.8|106070.7|106045.7|10
1725529540000|2024-09-05 09:45:40|106072.5|106047.5|106073.3|106048.3|106074.9|106049.9|106072.5|106047.5|15
1725529550000|2024-09-05 09:45:50|106073.2|106048.2|106074.4|106049.4|106074.4|106049.4|106071.2|106046.2|17
1725529560000|2024-09-05 09:46:00|106074.5|106049.5|106083.3|106058.3|106085.2|106060.2|106074.5|106049.5|25
1725529570000|2024-09-05 09:46:10|106082.1|106057.1|106080.9|106055.9|106090.8|106065.8|106076.9|106051.9|30
1725529580000|2024-09-05 09:46:20|106081.4|106056.4|106094.7|106044.7|106096.7|106060.3|106081.4|106042.4|24
1725529590000|2024-09-05 09:46:30|106094|106044|106088|106038|106094|106044|106087.4|106037.4|17
1725529600000|2024-09-05 09:46:40|106087.7|106037.7|106087|106037|106087.7|106037.7|106086.3|106036.3|19
1725529610000|2024-09-05 09:46:50|106087.3|106037.3|106092.4|106042.4|106092.4|106042.4|106087.2|106037.2|11
1725529620000|2024-09-05 09:47:00|106092|106042|106086.1|106061.1|106093.6|106061.4|106080.8|106040.8|30
1725529630000|2024-09-05 09:47:10|106085.8|106060.8|106091.4|106066.4|106092.9|106067.9|106084.8|106059.8|18
1725529640000|2024-09-05 09:47:20|106091.7|106066.7|106092.2|106067.2|106093.4|106068.4|106091.6|106066.6|22
1725529650000|2024-09-05 09:47:30|106092.7|106067.7|106095.7|106070.7|106097.3|106072.3|106091.9|106066.9|34
1725529660000|2024-09-05 09:47:40|106094.8|106069.8|106099.6|106074.6|106099.6|106074.6|106094.8|106069.8|7
1725529670000|2024-09-05 09:47:50|106099.7|106074.7|106099.6|106074.6|106099.8|106074.8|106099.6|106074.6|5
1725529680000|2024-09-05 09:48:00|106097.8|106072.8|106091.6|106066.6|106107.2|106082.2|106091.6|106066.6|38
1725529690000|2024-09-05 09:48:10|106091.5|106066.5|106087.3|106062.3|106091.6|106066.6|106086.1|106061.1|29
1725529700000|2024-09-05 09:48:20|106087.4|106062.4|106084.9|106059.9|106087.4|106062.4|106084.9|106059.9|10
1725529710000|2024-09-05 09:48:30|106085.8|106060.8|106082.1|106057.1|106086.8|106061.8|106082.1|106057.1|13
1725529720000|2024-09-05 09:48:40|106082.8|106057.8|106089|106064|106093.6|106068.6|106082.8|106057.8|36
1725529730000|2024-09-05 09:48:50|106089.7|106064.7|106133|106083|106135.9|106085.9|106089.2|106064.2|36
1725529740000|2024-09-05 09:49:00|106131.6|106081.6|106106.7|106056.7|106133.5|106083.5|106106.7|106056.7|30
1725529750000|2024-09-05 09:49:10|106106.9|106056.9|106103.1|106053.1|106107.3|106057.3|106103.1|106053.1|16
1725529760000|2024-09-05 09:49:20|106103|106053|106096.4|106046.4|106103.2|106053.2|106096.1|106046.1|19
1725529770000|2024-09-05 09:49:30|106095.8|106045.8|106094.5|106044.5|106095.8|106045.8|106094.5|106044.5|8
1725529780000|2024-09-05 09:49:40|106094.2|106044.2|106103.2|106053.2|106103.4|106053.4|106094|106044|27
1725529790000|2024-09-05 09:49:50|106102.9|106052.9|106100.8|106050.8|106105.4|106055.4|106099.3|106049.3|32
1725529800000|2024-09-05 09:50:00|106101.3|106051.3|106116|106066|106116|106066|106100.4|106050.4|28
1725529810000|2024-09-05 09:50:10|106115.1|106065.1|106106.4|106056.4|106115.1|106065.1|106106.2|106056.2|14
1725529820000|2024-09-05 09:50:20|106105.8|106055.8|106100.2|106050.2|106105.8|106055.8|106097|106047|14
1725529830000|2024-09-05 09:50:30|106100.6|106050.6|106097.6|106047.6|106101|106051|106097.6|106047.6|16
1725529840000|2024-09-05 09:50:40|106097.7|106047.7|106097.7|106047.7|106100.1|106050.1|106097.7|106047.7|8
1725529850000|2024-09-05 09:50:50|106097.4|106047.4|106097.7|106047.7|106098.1|106048.1|106092.9|106042.9|22
1725529860000|2024-09-05 09:51:00|106098.2|106048.2|106099.5|106049.5|106101.4|106051.4|106098.2|106048.2|25
1725529870000|2024-09-05 09:51:10|106098.9|106048.9|106100.5|106050.5|106103.5|106053.5|106098.8|106048.8|21
1725529880000|2024-09-05 09:51:20|106100.3|106050.3|106100.3|106050.3|106100.7|106050.7|106099|106049|21
1725529890000|2024-09-05 09:51:30|106100.2|106050.2|106104.2|106054.2|106104.2|106054.2|106098.1|106048.1|22
1725529900000|2024-09-05 09:51:40|106104.6|106054.6|106110.7|106060.7|106111.4|106061.4|106104.6|106054.6|21
1725529910000|2024-09-05 09:51:50|106110.8|106060.8|106114.5|106064.5|106114.9|106064.9|106110.8|106060.8|11
1725529920000|2024-09-05 09:52:00|106115|106065|106118.6|106068.6|106120.6|106070.6|106113.4|106063.4|25
1725529930000|2024-09-05 09:52:10|106117.6|106067.6|106126.6|106076.6|106127.7|106077.7|106114.9|106064.9|31
1725529940000|2024-09-05 09:52:20|106126.4|106076.4|106118|106068|106126.7|106076.7|106115.9|106065.9|30
1725529950000|2024-09-05 09:52:30|106118.6|106068.6|106120.2|106070.2|106121.4|106071.4|106118.3|106068.3|22
1725529960000|2024-09-05 09:52:40|106120.5|106070.5|106125.6|106075.6|106128.9|106078.9|106120.5|106070.5|31
1725529970000|2024-09-05 09:52:50|106125.7|106075.7|106131.9|106081.9|106131.9|106081.9|106124.9|106074.9|22
1725529980000|2024-09-05 09:53:00|106132.7|106082.7|106135.5|106085.5|106137.4|106087.4|106132.7|106082.7|27
1725529990000|2024-09-05 09:53:10|106134.4|106084.4|106127.9|106077.9|106134.4|106084.4|106127.9|106077.9|23
1725530000000|2024-09-05 09:53:20|106127.8|106077.8|106136.9|106086.9|106136.9|106086.9|106127.8|106077.8|33
1725530010000|2024-09-05 09:53:30|106137.2|106087.2|106145.5|106095.5|106145.6|106095.6|106137.2|106087.2|18
1725530020000|2024-09-05 09:53:40|106145.4|106095.4|106147.4|106097.4|106149|106099|106144.7|106094.7|19
1725530030000|2024-09-05 09:53:50|106147.2|106097.2|106148.2|106098.2|106148.2|106098.2|106147.2|106097.2|5
1725530040000|2024-09-05 09:54:00|106147.6|106097.6|106137.4|106087.4|106147.9|106097.9|106136.8|106086.8|24
1725530050000|2024-09-05 09:54:10|106139.3|106089.3|106138.8|106088.8|106140.8|106090.8|106136.2|106086.2|17
1725530060000|2024-09-05 09:54:20|106139.3|106089.3|106135.9|106085.9|106140.3|106090.3|106135.6|106085.6|10
1725530070000|2024-09-05 09:54:30|106135.7|106085.7|106145.1|106095.1|106145.9|106095.9|106135.7|106085.7|24
1725530080000|2024-09-05 09:54:40|106144.8|106094.8|106143.7|106093.7|106144.8|106094.8|106143.7|106093.7|7
1725530090000|2024-09-05 09:54:50|106144|106094|106143|106093|106150.7|106100.7|106143|106093|33
1725530100000|2024-09-05 09:55:00|106142.8|106092.8|106145.4|106095.4|106146.8|106096.8|106139.8|106089.8|28
1725530110000|2024-09-05 09:55:10|106145.7|106095.7|106144.3|106094.3|106153.9|106103.9|106144|106094|20
1725530120000|2024-09-05 09:55:20|106142.4|106092.4|106139.8|106089.8|106142.4|106092.4|106139.8|106089.8|12
1725530130000|2024-09-05 09:55:30|106139.9|106089.9|106136.4|106086.4|106141.4|106091.4|106136.4|106086.4|16
1725530140000|2024-09-05 09:55:40|106136.8|106086.8|106137|106087|106137.5|106087.5|106136.5|106086.5|6
1725530150000|2024-09-05 09:55:50|106137.8|106087.8|106139.3|106089.3|106139.3|106089.3|106137.1|106087.1|10
1725530160000|2024-09-05 09:56:00|106143.4|106093.4|106141.5|106091.5|106145|106095|106141.5|106091.5|19
1725530170000|2024-09-05 09:56:10|106141.3|106091.3|106136.4|106086.4|106142.6|106092.6|106136.2|106086.2|12
1725530180000|2024-09-05 09:56:20|106136.2|106086.2|106135.9|106085.9|106137.7|106087.7|106131.4|106081.4|25
1725530190000|2024-09-05 09:56:30|106135.1|106085.1|106136.6|106086.6|106137.3|106087.3|106135|106085|17
1725530200000|2024-09-05 09:56:40|106136.5|106086.5|106136.7|106086.7|106136.7|106086.7|106136.3|106086.3|4
1725530210000|2024-09-05 09:56:50|106137.2|106087.2|106130.2|106080.2|106144.8|106094.8|106127.9|106077.9|20
1725530220000|2024-09-05 09:57:00|106130|106080|106131.7|106081.7|106131.7|106081.7|106125.1|106075.1|27
1725530230000|2024-09-05 09:57:10|106132|106082|106125.1|106075.1|106136.6|106086.6|106124.5|106074.5|24
1725530240000|2024-09-05 09:57:20|106124.4|106074.4|106121.3|106071.3|106124.4|106074.4|106119.2|106069.2|20
1725530250000|2024-09-05 09:57:30|106120.5|106070.5|106123.6|106073.6|106123.8|106073.8|106120.3|106070.3|19
1725530260000|2024-09-05 09:57:40|106124.4|106074.4|106123.8|106073.8|106124.4|106074.4|106123.8|106073.8|7
1725530270000|2024-09-05 09:57:50|106123.9|106073.9|106137.7|106087.7|106139.4|106089.4|106123.7|106073.7|37
1725530280000|2024-09-05 09:58:00|106137.3|106087.3|106148.5|106098.5|106148.7|106098.7|106137.3|106087.3|34
1725530290000|2024-09-05 09:58:10|106148.9|106098.9|106164.8|106114.8|106165.4|106115.4|106148.3|106098.3|30
1725530300000|2024-09-05 09:58:20|106164.7|106114.7|106163.2|106113.2|106165.9|106115.9|106162.9|106112.9|10
1725530310000|2024-09-05 09:58:30|106163.3|106113.3|106165.7|106115.7|106166.8|106116.8|106163.3|106113.3|17
1725530320000|2024-09-05 09:58:40|106165.6|106115.6|106176.5|106126.5|106176.5|106126.5|106165.4|106115.4|27
1725530330000|2024-09-05 09:58:50|106175.8|106125.8|106172|106122|106181.2|106131.2|106171.8|106121.8|28
1725530340000|2024-09-05 09:59:00|106171.7|106121.7|106177.3|106127.3|106177.6|106127.6|106171.2|106121.2|17
1725530350000|2024-09-05 09:59:10|106176.5|106126.5|106174.8|106124.8|106177.1|106127.1|106172.4|106122.4|30
1725530360000|2024-09-05 09:59:20|106175.2|106125.2|106150.9|106100.9|106175.2|106125.2|106150.9|106100.9|33
1725530370000|2024-09-05 09:59:30|106146.8|106096.8|106143.7|106093.7|106149.8|106099.8|106141.5|106091.5|35
1725530380000|2024-09-05 09:59:40|106143.9|106093.9|106148|106098|106151.4|106101.4|106141.4|106091.4|34
1725530390000|2024-09-05 09:59:50|106147.5|106097.5|106144.5|106094.5|106148|106098|106144.5|106094.5|17
1725530400000|2024-09-05 10:00:00|106144.4|106094.4|106144.6|106094.6|106145.2|106095.2|106137.9|106087.9|22
1725530410000|2024-09-05 10:00:10|106145.3|106095.3|106134.4|106109.4|106157.7|106110.7|106134.4|106095.3|28
1725530420000|2024-09-05 10:00:20|106135.1|106110.1|106138.2|106113.2|106140.3|106115.3|106134.6|106109.6|36
1725530430000|2024-09-05 10:00:30|106138.5|106113.5|106137.9|106112.9|106138.5|106113.5|106136.4|106111.4|15
1725530440000|2024-09-05 10:00:40|106138.4|106113.4|106127.9|106102.9|106138.4|106113.4|106127.9|106102.9|24
1725530450000|2024-09-05 10:00:50|106127.8|106102.8|106132.6|106107.6|106134.9|106109.9|106126.3|106101.3|25
1725530460000|2024-09-05 10:01:00|106133.3|106108.3|106132.2|106107.2|106135.8|106110.8|106131.5|106106.5|13
1725530470000|2024-09-05 10:01:10|106132.5|106107.5|106154.5|106129.5|106156.9|106131.9|106132.5|106107.5|26
1725530480000|2024-09-05 10:01:20|106154.6|106129.6|106160.7|106135.7|106162.4|106137.4|106154.6|106129.6|31
1725530490000|2024-09-05 10:01:30|106160.6|106135.6|106166.4|106141.4|106167|106142|106160.6|106135.6|21
1725530500000|2024-09-05 10:01:40|106167|106142|106169.8|106144.8|106169.8|106144.8|106165.9|106140.9|13
1725530510000|2024-09-05 10:01:50|106170.1|106145.1|106176.4|106151.4|106176.4|106151.4|106164.7|106139.7|29
1725530520000|2024-09-05 10:02:00|106176.7|106151.7|106174.5|106149.5|106176.7|106151.7|106172.7|106147.7|19
1725530530000|2024-09-05 10:02:10|106174.9|106149.9|106172.3|106147.3|106176.5|106151.5|106172.3|106147.3|15
1725530540000|2024-09-05 10:02:20|106172.2|106147.2|106165.2|106140.2|106172.4|106147.4|106164.5|106139.5|16
1725530550000|2024-09-05 10:02:30|106165.1|106140.1|106186.7|106136.7|106187.6|106147.8|106164.9|106136.1|32
1725530560000|2024-09-05 10:02:40|106186|106136|106182|106132|106190.4|106140.4|106178.4|106128.4|25
1725530570000|2024-09-05 10:02:50|106181.4|106131.4|106184.4|106134.4|106184.6|106134.6|106180.1|106130.1|30
1725530580000|2024-09-05 10:03:00|106184.2|106134.2|106196.1|106146.1|106196.1|106146.1|106184.2|106134.2|14
1725530590000|2024-09-05 10:03:10|106196.5|106146.5|106194.2|106144.2|106199|106149|106193.4|106143.4|16
1725530600000|2024-09-05 10:03:20|106195.5|106145.5|106189.2|106139.2|106196.6|106146.6|106189.1|106139.1|31
1725530610000|2024-09-05 10:03:30|106186.5|106136.5|106187.1|106137.1|106187.7|106137.7|106186.5|106136.5|6
1725530620000|2024-09-05 10:03:40|106187.5|106137.5|106187.5|106137.5|106189|106139|106187.3|106137.3|10
1725530630000|2024-09-05 10:03:50|106187.6|106137.6|106187.6|106137.6|106188.3|106138.3|106187.4|106137.4|13
1725530640000|2024-09-05 10:04:00|106187.4|106137.4|106199.2|106149.2|106200.5|106150.5|106187.2|106137.2|28
1725530650000|2024-09-05 10:04:10|106198.7|106148.7|106187.5|106137.5|106198.8|106148.8|106187.5|106137.5|23
1725530660000|2024-09-05 10:04:20|106187.8|106137.8|106186.4|106136.4|106188|106138|106186.2|106136.2|14
1725530670000|2024-09-05 10:04:30|106186.3|106136.3|106183.3|106133.3|106188.4|106138.4|106181.9|106131.9|17
1725530680000|2024-09-05 10:04:40|106183.2|106133.2|106188.9|106138.9|106189|106139|106183.2|106133.2|22
1725530690000|2024-09-05 10:04:50|106189.5|106139.5|106192.9|106142.9|106194.1|106144.1|106189.5|106139.5|26
1725530700000|2024-09-05 10:05:00|106192.4|106142.4|106194.2|106144.2|106195.6|106145.6|106190.9|106140.9|21
1725530710000|2024-09-05 10:05:10|106192.6|106142.6|106188.2|106138.2|106192.6|106142.6|106187.9|106137.9|19
1725530720000|2024-09-05 10:05:20|106188|106138|106187.2|106137.2|106188.4|106138.4|106187.2|106137.2|9
1725530730000|2024-09-05 10:05:30|106187.3|106137.3|106188.1|106138.1|106188.1|106138.1|106186.9|106136.9|10
1725530740000|2024-09-05 10:05:40|106187.5|106137.5|106186|106136|106187.5|106137.5|106184.6|106134.6|14
1725530750000|2024-09-05 10:05:50|106186.1|106136.1|106183|106133|106187.7|106137.7|106180.5|106130.5|20
1725530760000|2024-09-05 10:06:00|106182.4|106132.4|106187.9|106137.9|106188|106138|106182.4|106132.4|14
1725530770000|2024-09-05 10:06:10|106188|106138|106175.5|106125.5|106188.2|106138.2|106175.5|106125.5|32
1725530780000|2024-09-05 10:06:20|106175.1|106125.1|106144.4|106119.4|106175.9|106125.9|106143.5|106109.1|29
1725530790000|2024-09-05 10:06:30|106143.8|106118.8|106140.2|106115.2|106148.4|106123.4|106139.1|106114.1|25
1725530800000|2024-09-05 10:06:40|106139.9|106114.9|106144.2|106119.2|106144.2|106119.2|106138.7|106113.7|25
1725530810000|2024-09-05 10:06:50|106144.3|106119.3|106149.9|106124.9|106151.6|106126.6|106144.3|106119.3|27
1725530820000|2024-09-05 10:07:00|106150|106125|106148.6|106123.6|106150|106125|106148.6|106123.6|5
1725530830000|2024-09-05 10:07:10|106148.9|106123.9|106159.1|106134.1|106160.8|106135.8|106148.9|106123.9|17
1725530840000|2024-09-05 10:07:20|106158.7|106133.7|106157.4|106132.4|106161.2|106136.2|106155.9|106130.9|13
1725530850000|2024-09-05 10:07:30|106157.5|106132.5|106159|106134|106161.6|106136.6|106157.5|106132.5|22
1725530860000|2024-09-05 10:07:40|106158.9|106133.9|106159.1|106134.1|106159.5|106134.5|106158.9|106133.9|5
1725530870000|2024-09-05 10:07:50|106160.8|106135.8|106161.1|106136.1|106161.8|106136.8|106159.2|106134.2|17
1725530880000|2024-09-05 10:08:00|106161.2|106136.2|106163.7|106138.7|106164.2|106139.2|106155.2|106130.2|29
1725530890000|2024-09-05 10:08:10|106163.6|106138.6|106162.7|106137.7|106163.6|106138.6|106162.7|106137.7|7
1725530900000|2024-09-05 10:08:20|106162.5|106137.5|106160.8|106135.8|106162.6|106137.6|106160.8|106135.8|5
1725530910000|2024-09-05 10:08:30|106160.7|106135.7|106164.5|106139.5|106164.5|106139.5|106158.3|106133.3|13
1725530920000|2024-09-05 10:08:40|106164.2|106139.2|106166.8|106141.8|106166.8|106141.8|106164|106139|9
1725530930000|2024-09-05 10:08:50|106166.7|106141.7|106158.4|106133.4|106166.7|106141.7|106154|106129|16
1725530940000|2024-09-05 10:09:00|106159|106134|106162.5|106137.5|106162.5|106137.5|106159|106134|15
1725530950000|2024-09-05 10:09:10|106163.2|106138.2|106163.7|106138.7|106163.8|106138.8|106163.2|106138.2|7
1725530960000|2024-09-05 10:09:20|106164|106139|106163.3|106138.3|106164|106139|106162.2|106137.2|10
1725530970000|2024-09-05 10:09:30|106162.7|106137.7|106157.8|106132.8|106165|106140|106157.8|106132.8|10
1725530980000|2024-09-05 10:09:40|106157.1|106132.1|106160.5|106135.5|106162|106137|106157.1|106132.1|15
1725530990000|2024-09-05 10:09:50|106160.6|106135.6|106172.9|106147.9|106172.9|106147.9|106160.4|106135.4|18
1725531000000|2024-09-05 10:10:00|106179.2|106154.2|106165|106140|106179.2|106154.2|106162.9|106137.9|20
1725531010000|2024-09-05 10:10:10|106166.1|106141.1|106172.1|106147.1|106172.1|106147.1|106166.1|106141.1|11
1725531020000|2024-09-05 10:10:20|106172.2|106147.2|106172.7|106147.7|106174|106149|106172.1|106147.1|13
1725531030000|2024-09-05 10:10:30|106172.8|106147.8|106174.4|106149.4|106174.4|106149.4|106172.8|106147.8|6
1725531040000|2024-09-05 10:10:40|106173.7|106148.7|106171.5|106146.5|106173.7|106148.7|106171.5|106146.5|4
1725531050000|2024-09-05 10:10:50|106171.4|106146.4|106174.5|106149.5|106174.7|106149.7|106171.2|106146.2|13
1725531060000|2024-09-05 10:11:00|106174|106149|106171.5|106146.5|106174.5|106149.5|106169.4|106144.4|15
1725531070000|2024-09-05 10:11:10|106171.8|106146.8|106180.9|106155.9|106180.9|106155.9|106171.5|106146.5|15
1725531080000|2024-09-05 10:11:20|106181.1|106156.1|106180.8|106155.8|106183.5|106158.5|106180.8|106155.8|15
1725531090000|2024-09-05 10:11:30|106180.9|106155.9|106180.7|106155.7|106181.1|106156.1|106180.5|106155.5|10
1725531100000|2024-09-05 10:11:40|106181.1|106156.1|106178.2|106153.2|106181.1|106156.1|106178.2|106153.2|13
1725531110000|2024-09-05 10:11:50|106178.7|106153.7|106174.1|106149.1|106178.7|106153.7|106174.1|106149.1|11
1725531120000|2024-09-05 10:12:00|106173.9|106148.9|106166.6|106141.6|106174|106149|106166.6|106141.6|14
1725531130000|2024-09-05 10:12:10|106166.7|106141.7|106167.3|106142.3|106167.3|106142.3|106166.5|106141.5|6
1725531140000|2024-09-05 10:12:20|106168.1|106143.1|106162.3|106137.3|106168.1|106143.1|106160.9|106135.9|19
1725531150000|2024-09-05 10:12:30|106162.9|106137.9|106163.2|106138.2|106167.3|106142.3|106158.3|106133.3|24
1725531160000|2024-09-05 10:12:40|106163.3|106138.3|106163.9|106138.9|106166.8|106141.8|106163.3|106138.3|19
1725531170000|2024-09-05 10:12:50|106164.3|106139.3|106172.4|106147.4|106172.4|106147.4|106164.1|106139.1|15
1725531180000|2024-09-05 10:13:00|106172.2|106147.2|106171.9|106146.9|106172.2|106147.2|106171.8|106146.8|7
1725531190000|2024-09-05 10:13:10|106172.2|106147.2|106188.7|106163.7|106189|106164|106172.2|106147.2|24
1725531200000|2024-09-05 10:13:20|106188.6|106163.6|106189.7|106164.7|106189.7|106164.7|106188.6|106163.6|5
1725531210000|2024-09-05 10:13:30|106189.6|106164.6|106188.7|106163.7|106189.6|106164.6|106188|106163|12
1725531220000|2024-09-05 10:13:40|106189.3|106164.3|106188.5|106163.5|106189.3|106164.3|106188.3|106163.3|8
1725531230000|2024-09-05 10:13:50|106188.3|106163.3|106188.3|106163.3|106188.3|106163.3|106188|106163|3
1725531240000|2024-09-05 10:14:00|106188.7|106163.7|106195.7|106170.7|106195.8|106170.8|106188.7|106163.7|9
1725531250000|2024-09-05 10:14:10|106196.8|106171.8|106200.3|106175.3|106203.7|106178.7|106196.8|106171.8|20
1725531260000|2024-09-05 10:14:20|106201.4|106176.4|106191.4|106166.4|106201.4|106176.4|106191.4|106166.4|18
1725531270000|2024-09-05 10:14:30|106191.7|106166.7|106200.3|106175.3|106203.6|106178.6|106191.7|106166.7|15
1725531280000|2024-09-05 10:14:40|106200|106175|106196.9|106171.9|106204.7|106179.7|106196.9|106171.9|24
1725531290000|2024-09-05 10:14:50|106197|106172|106195.5|106170.5|106200.4|106175.4|106192.3|106167.3|22
1725531300000|2024-09-05 10:15:00|106195.4|106170.4|106190.9|106165.9|106195.8|106170.8|106188.1|106163.1|25
1725531310000|2024-09-05 10:15:10|106189.3|106164.3|106191.1|106166.1|106191.7|106166.7|106188.6|106163.6|10
1725531320000|2024-09-05 10:15:20|106191.9|106166.9|106190.8|106165.8|106191.9|106166.9|106190.8|106165.8|12
1725531330000|2024-09-05 10:15:30|106191|106166|106188.1|106163.1|106193|106168|106188.1|106163.1|10
1725531340000|2024-09-05 10:15:40|106188.6|106163.6|106222.7|106172.7|106222.7|106172.7|106187.1|106162.1|32
1725531350000|2024-09-05 10:15:50|106222.6|106172.6|106227.2|106177.2|106229.5|106179.5|106222.3|106172.3|33
1725531360000|2024-09-05 10:16:00|106227.8|106177.8|106227.5|106177.5|106228.2|106178.2|106226.3|106176.3|14
1725531370000|2024-09-05 10:16:10|106227.7|106177.7|106239.9|106189.9|106241.5|106191.5|106227.7|106177.7|32
1725531380000|2024-09-05 10:16:20|106239.3|106189.3|106237.7|106187.7|106240|106190|106237.7|106187.7|10
1725531390000|2024-09-05 10:16:30|106237.6|106187.6|106238.3|106188.3|106238.3|106188.3|106235.9|106185.9|10
1725531400000|2024-09-05 10:16:40|106238.6|106188.6|106227.6|106202.6|106241.8|106202.6|106227.6|106188.6|20
1725531410000|2024-09-05 10:16:50|106228.3|106203.3|106229.9|106204.9|106230|106205|106228.3|106203.3|8
1725531420000|2024-09-05 10:17:00|106229.7|106204.7|106239.7|106214.7|106239.7|106214.7|106229.7|106204.7|27
1725531430000|2024-09-05 10:17:10|106239.8|106214.8|106243.7|106218.7|106245.4|106220.4|106239.8|106214.8|19
1725531440000|2024-09-05 10:17:20|106244|106219|106229.2|106204.2|106244|106219|106228.7|106203.7|26
1725531450000|2024-09-05 10:17:30|106229.5|106204.5|106212.1|106187.1|106229.9|106204.9|106212.1|106187.1|30
1725531460000|2024-09-05 10:17:40|106212.3|106187.3|106215.9|106190.9|106215.9|106190.9|106211.1|106186.1|20
1725531470000|2024-09-05 10:17:50|106216|106191|106216.3|106191.3|106216.4|106191.4|106215.1|106190.1|8
1725531480000|2024-09-05 10:18:00|106216.7|106191.7|106226.4|106176.4|106228.7|106191.7|106216|106173.9|29
1725531490000|2024-09-05 10:18:10|106227.5|106177.5|106248.3|106198.3|106253.6|106203.6|106227.5|106177.5|36
1725531500000|2024-09-05 10:18:20|106248.2|106198.2|106241.8|106191.8|106248.7|106198.7|106241.3|106191.3|7
1725531510000|2024-09-05 10:18:30|106241.5|106191.5|106238.2|106188.2|106242.7|106192.7|106238.2|106188.2|15
1725531520000|2024-09-05 10:18:40|106237.4|106187.4|106221.1|106171.1|106237.4|106187.4|106221.1|106171.1|19
1725531530000|2024-09-05 10:18:50|106220.8|106170.8|106221.8|106171.8|106223.7|106173.7|106220.8|106170.8|12
1725531540000|2024-09-05 10:19:00|106220.5|106170.5|106234.2|106184.2|106235.4|106185.4|106220.5|106170.5|29
1725531550000|2024-09-05 10:19:10|106234.4|106184.4|106233.2|106183.2|106234.4|106184.4|106232.8|106182.8|14
1725531560000|2024-09-05 10:19:20|106229.5|106179.5|106239.1|106189.1|106239.4|106189.4|106228.7|106178.7|22
1725531570000|2024-09-05 10:19:30|106238.7|106188.7|106221.9|106196.9|106240|106196.9|106221.3|106179.2|17
1725531580000|2024-09-05 10:19:40|106221.7|106196.7|106226.9|106201.9|106226.9|106201.9|106221.7|106196.7|20
1725531590000|2024-09-05 10:19:50|106226.8|106201.8|106222.8|106197.8|106227|106202|106219.5|106194.5|14
1725531600000|2024-09-05 10:20:00|106222.9|106197.9|106220.7|106195.7|106223.2|106198.2|106219.2|106194.2|16
1725531610000|2024-09-05 10:20:10|106202.6|106177.6|106193.2|106168.2|106202.6|106177.6|106193.2|106168.2|21
1725531620000|2024-09-05 10:20:20|106193.3|106168.3|106203.6|106178.6|106204.6|106179.6|106193.3|106168.3|9
1725531630000|2024-09-05 10:20:30|106203.9|106178.9|106202.2|106177.2|106205.8|106180.8|106198.9|106173.9|18
1725531640000|2024-09-05 10:20:40|106202.3|106177.3|106205.5|106180.5|106205.5|106180.5|106201.1|106176.1|12
1725531650000|2024-09-05 10:20:50|106205.6|106180.6|106206.6|106181.6|106206.7|106181.7|106205.6|106180.6|8
1725531660000|2024-09-05 10:21:00|106206|106181|106204.8|106179.8|106206.1|106181.1|106204.4|106179.4|9
1725531670000|2024-09-05 10:21:10|106205.2|106180.2|106202.3|106177.3|106206.1|106181.1|106200.7|106175.7|15
1725531680000|2024-09-05 10:21:20|106201.7|106176.7|106200.2|106175.2|106201.7|106176.7|106197.8|106172.8|11
1725531690000|2024-09-05 10:21:30|106200.3|106175.3|106195.9|106170.9|106200.3|106175.3|106195.9|106170.9|5
1725531700000|2024-09-05 10:21:40|106196.1|106171.1|106204.4|106179.4|106204.5|106179.5|106196.1|106171.1|16
1725531710000|2024-09-05 10:21:50|106204.5|106179.5|106205.6|106180.6|106205.7|106180.7|106203|106178|13
1725531720000|2024-09-05 10:22:00|106205.9|106180.9|106205.7|106180.7|106206.2|106181.2|106204.8|106179.8|9
1725531730000|2024-09-05 10:22:10|106205.9|106180.9|106209.8|106184.8|106210.2|106185.2|106205.3|106180.3|14
1725531740000|2024-09-05 10:22:20|106210.2|106185.2|106211|106186|106211.5|106186.5|106209.8|106184.8|8
1725531750000|2024-09-05 10:22:30|106210.8|106185.8|106216.5|106191.5|106218.1|106193.1|106210.8|106185.8|6
1725531760000|2024-09-05 10:22:40|106216.6|106191.6|106228.5|106203.5|106240.1|106203.5|106215.6|106187|20
1725531770000|2024-09-05 10:22:50|106228.1|106203.1|106229.3|106204.3|106229.3|106204.3|106227.5|106202.5|6
1725531780000|2024-09-05 10:23:00|106228.8|106203.8|106238.2|106188.2|106238.4|106203.8|106227.5|106187.8|16
1725531790000|2024-09-05 10:23:10|106238|106188|106229.3|106179.3|106238.2|106188.2|106226.2|106176.2|21
1725531800000|2024-09-05 10:23:20|106229.4|106179.4|106227|106177|106229.6|106179.6|106227|106177|9
1725531810000|2024-09-05 10:23:30|106226.7|106176.7|106225|106175|106226.7|106176.7|106223.8|106173.8|16
1725531820000|2024-09-05 10:23:40|106224.3|106174.3|106224.7|106174.7|106225.8|106175.8|106224.1|106174.1|23
1725531830000|2024-09-05 10:23:50|106225.6|106175.6|106212|106187|106225.6|106192.2|106210.6|106174.7|23
1725531840000|2024-09-05 10:24:00|106212.3|106187.3|106212.4|106187.4|106212.4|106187.4|106211.3|106186.3|8
1725531850000|2024-09-05 10:24:10|106212.5|106187.5|106212.7|106187.7|106213.5|106188.5|106211.8|106186.8|11
1725531860000|2024-09-05 10:24:20|106212.5|106187.5|106212.1|106187.1|106212.7|106187.7|106211.6|106186.6|12
1725531870000|2024-09-05 10:24:30|106212.2|106187.2|106233.4|106208.4|106235.2|106210.2|106212.2|106187.2|24
1725531880000|2024-09-05 10:24:40|106234.5|106209.5|106224.4|106199.4|106234.5|106209.5|106224.1|106199.1|12
1725531890000|2024-09-05 10:24:50|106224.1|106199.1|106225.2|106200.2|106225.2|106200.2|106223.8|106198.8|8
1725531900000|2024-09-05 10:25:00|106225.6|106200.6|106225.5|106200.5|106225.6|106200.6|106225.4|106200.4|5
1725531910000|2024-09-05 10:25:10|106226.1|106201.1|106227.8|106202.8|106227.8|106202.8|106226.1|106201.1|10
1725531920000|2024-09-05 10:25:20|106228.4|106203.4|106227.3|106202.3|106233.1|106208.1|106226.5|106201.5|26
1725531930000|2024-09-05 10:25:30|106226.9|106201.9|106237.6|106212.6|106237.6|106212.6|106226.4|106201.4|17
1725531940000|2024-09-05 10:25:40|106237.3|106212.3|106244.4|106219.4|106244.4|106219.4|106237.3|106212.3|24
1725531950000|2024-09-05 10:25:50|106245|106220|106245.6|106220.6|106246.3|106221.3|106243.5|106218.5|11
1725531960000|2024-09-05 10:26:00|106245.3|106220.3|106235.2|106210.2|106245.3|106220.3|106235.2|106210.2|18
1725531970000|2024-09-05 10:26:10|106234.7|106209.7|106229.5|106204.5|106235.1|106210.1|106229.5|106204.5|12
1725531980000|2024-09-05 10:26:20|106229.8|106204.8|106235|106210|106237.7|106212.7|106229.8|106204.8|16
1725531990000|2024-09-05 10:26:30|106234.8|106209.8|106230.1|106205.1|106234.8|106209.8|106230.1|106205.1|11
1725532000000|2024-09-05 10:26:40|106230|106205|106234.2|106209.2|106235.2|106210.2|106228.3|106203.3|14
1725532010000|2024-09-05 10:26:50|106235.2|106210.2|106234.2|106209.2|106238|106213|106232.4|106207.4|16
1725532020000|2024-09-05 10:27:00|106233.8|106208.8|106233.9|106208.9|106233.9|106208.9|106232.3|106207.3|11
1725532030000|2024-09-05 10:27:10|106234.7|106209.7|106227.5|106202.5|106234.7|106209.7|106226.6|106201.6|15
1725532040000|2024-09-05 10:27:20|106228.7|106203.7|106227.1|106202.1|106228.7|106203.7|106226.5|106201.5|12
1725532050000|2024-09-05 10:27:30|106226.9|106201.9|106227.9|106202.9|106228.2|106203.2|106226.6|106201.6|13
1725532060000|2024-09-05 10:27:40|106227.8|106202.8|106229|106204|106229.4|106204.4|106227.7|106202.7|7
1725532070000|2024-09-05 10:27:50|106228.7|106203.7|106219.3|106194.3|106228.7|106203.7|106219.3|106194.3|19
1725532080000|2024-09-05 10:28:00|106219.9|106194.9|106215.4|106190.4|106221.1|106196.1|106215.4|106190.4|12
1725532090000|2024-09-05 10:28:10|106214.8|106189.8|106213.9|106188.9|106214.9|106189.9|106213.9|106188.9|9
1725532100000|2024-09-05 10:28:20|106213.6|106188.6|106210.6|106185.6|106213.8|106188.8|106210.6|106185.6|16
1725532110000|2024-09-05 10:28:30|106211.4|106186.4|106207.6|106182.6|106211.7|106186.7|106207.6|106182.6|16
1725532120000|2024-09-05 10:28:40|106207.4|106182.4|106207.4|106182.4|106207.4|106182.4|106207.2|106182.2|3
1725532130000|2024-09-05 10:28:50|106207.1|106182.1|106202.6|106177.6|106211|106186|106202.6|106177.6|14
1725532140000|2024-09-05 10:29:00|106202.4|106177.4|106194.8|106169.8|106202.4|106177.4|106193.8|106168.8|26
1725532150000|2024-09-05 10:29:10|106194.7|106169.7|106191.1|106166.1|106194.8|106169.8|106191.1|106166.1|21
1725532160000|2024-09-05 10:29:20|106191.5|106166.5|106178|106153|106191.7|106166.7|106178|106153|29
1725532170000|2024-09-05 10:29:30|106177.8|106152.8|106181.7|106156.7|106181.7|106156.7|106177.8|106152.8|12
1725532180000|2024-09-05 10:29:40|106181.6|106156.6|106176.9|106151.9|106181.6|106156.6|106176.9|106151.9|6
1725532190000|2024-09-05 10:29:50|106177|106152|106173|106148|106177|106152|106168|106143|29
1725532200000|2024-09-05 10:30:00|106172.5|106147.5|106183|106158|106184.5|106159.5|106168.1|106143.1|24
1725532210000|2024-09-05 10:30:10|106182.6|106157.6|106184.5|106159.5|106184.8|106159.8|106179.8|106154.8|19
1725532220000|2024-09-05 10:30:20|106184.6|106159.6|106180.9|106155.9|106184.6|106159.6|106177.1|106152.1|25
1725532230000|2024-09-05 10:30:30|106180.4|106155.4|106178.9|106153.9|106183.2|106158.2|106178.1|106153.1|24
1725532240000|2024-09-05 10:30:40|106178.6|106153.6|106177.3|106152.3|106178.7|106153.7|106175.5|106150.5|13
1725532250000|2024-09-05 10:30:50|106178.4|106153.4|106180.8|106155.8|106180.8|106155.8|106176.9|106151.9|12
1725532260000|2024-09-05 10:31:00|106180.6|106155.6|106182.4|106157.4|106184.2|106159.2|106178.2|106153.2|21
1725532270000|2024-09-05 10:31:10|106183.6|106158.6|106184.8|106159.8|106184.8|106159.8|106182.7|106157.7|12
1725532280000|2024-09-05 10:31:20|106185.4|106160.4|106184.3|106159.3|106186.4|106161.4|106184.3|106159.3|16
1725532290000|2024-09-05 10:31:30|106184.2|106159.2|106184.9|106159.9|106185.2|106160.2|106184.1|106159.1|11
1725532300000|2024-09-05 10:31:40|106185|106160|106184.1|106159.1|106185.4|106160.4|106184.1|106159.1|9
1725532310000|2024-09-05 10:31:50|106184|106159|106184.2|106159.2|106184.2|106159.2|106184|106159|3
1725532320000|2024-09-05 10:32:00|106183.8|106158.8|106180.7|106155.7|106183.8|106158.8|106180.2|106155.2|9
1725532330000|2024-09-05 10:32:10|106180.4|106155.4|106180.6|106155.6|106180.6|106155.6|106180.3|106155.3|4
1725532340000|2024-09-05 10:32:20|106180.4|106155.4|106214.4|106189.4|106214.9|106189.9|106180.4|106155.4|28
1725532350000|2024-09-05 10:32:30|106213.9|106188.9|106222.5|106197.5|106223.7|106198.7|106213.9|106188.9|18
1725532360000|2024-09-05 10:32:40|106222.6|106197.6|106242.7|106217.7|106243.7|106218.7|106221.7|106196.7|36
1725532370000|2024-09-05 10:32:50|106241.5|106216.5|106236.7|106211.7|106241.5|106216.5|106234.8|106209.8|24
1725532380000|2024-09-05 10:33:00|106236.5|106211.5|106250|106200|106250|106213.8|106235.8|106199.2|28
1725532390000|2024-09-05 10:33:10|106250.1|106200.1|106249.8|106199.8|106250.5|106200.5|106249.1|106199.1|19
1725532400000|2024-09-05 10:33:20|106250.2|106200.2|106258.6|106208.6|106260.4|106210.4|106250|106200|26
1725532410000|2024-09-05 10:33:30|106258.9|106208.9|106240.8|106215.8|106258.9|106226|106240.7|106208.9|26
1725532420000|2024-09-05 10:33:40|106240.6|106215.6|106242.6|106217.6|106242.6|106217.6|106236.5|106211.5|22
1725532430000|2024-09-05 10:33:50|106242.4|106217.4|106244.2|106219.2|106245.4|106220.4|106242.4|106217.4|15
1725532440000|2024-09-05 10:34:00|106244.4|106219.4|106250.3|106225.3|106250.3|106225.3|106243.4|106218.4|34
1725532450000|2024-09-05 10:34:10|106250.5|106225.5|106253.6|106228.6|106253.6|106228.6|106250.5|106225.5|9
1725532460000|2024-09-05 10:34:20|106252.7|106227.7|106250.3|106225.3|106254.7|106229.7|106250.3|106225.3|13
1725532470000|2024-09-05 10:34:30|106250.1|106225.1|106249.9|106224.9|106251.6|106226.6|106249.5|106224.5|13
1725532480000|2024-09-05 10:34:40|106249.3|106224.3|106249.7|106224.7|106250|106225|106244.1|106219.1|29
1725532490000|2024-09-05 10:34:50|106249.8|106224.8|106250.9|106225.9|106250.9|106225.9|106249.8|106224.8|8
1725532500000|2024-09-05 10:35:00|106250.8|106225.8|106250.3|106225.3|106251.1|106226.1|106250.3|106225.3|11
1725532510000|2024-09-05 10:35:10|106250.4|106225.4|106250|106225|106250.4|106225.4|106249|106224|11
1725532520000|2024-09-05 10:35:20|106249.8|106224.8|106259.8|106234.8|106259.8|106234.8|106249.6|106224.6|31
1725532530000|2024-09-05 10:35:30|106259|106234|106263.3|106238.3|106263.3|106238.3|106259|106234|18
1725532540000|2024-09-05 10:35:40|106263.4|106238.4|106261.5|106236.5|106264.5|106239.5|106261.5|106236.5|13
1725532550000|2024-09-05 10:35:50|106261.8|106236.8|106261|106236|106263|106238|106261|106236|19
1725532560000|2024-09-05 10:36:00|106261.1|106236.1|106265.7|106240.7|106265.7|106240.7|106260|106235|17
1725532570000|2024-09-05 10:36:10|106266.1|106241.1|106266.4|106241.4|106266.7|106241.7|106266.1|106241.1|9
1725532580000|2024-09-05 10:36:20|106266.3|106241.3|106265.6|106240.6|106266.3|106241.3|106265.6|106240.6|4
1725532590000|2024-09-05 10:36:30|106265.7|106240.7|106264.9|106239.9|106265.7|106240.7|106264.7|106239.7|9
1725532600000|2024-09-05 10:36:40|106265|106240|106264.7|106239.7|106265|106240|106264.7|106239.7|6
1725532610000|2024-09-05 10:36:50|106264.2|106239.2|106269.3|106244.3|106269.8|106244.8|106260.1|106235.1|13
1725532620000|2024-09-05 10:37:00|106270.5|106245.5|106263.9|106238.9|106270.5|106245.5|106262.5|106237.5|16
1725532630000|2024-09-05 10:37:10|106263.6|106238.6|106263.8|106238.8|106263.9|106238.9|106263.6|106238.6|8
1725532640000|2024-09-05 10:37:20|106263.7|106238.7|106263.7|106238.7|106264.3|106239.3|106263.6|106238.6|13
1725532650000|2024-09-05 10:37:30|106263.6|106238.6|106261.5|106236.5|106263.6|106238.6|106261.1|106236.1|11
1725532660000|2024-09-05 10:37:40|106261.6|106236.6|106261.6|106236.6|106261.6|106236.6|106261.5|106236.5|3
1725532670000|2024-09-05 10:37:50|106261.7|106236.7|106260.7|106235.7|106261.7|106236.7|106259.8|106234.8|9
1725532680000|2024-09-05 10:38:00|106260.5|106235.5|106260.5|106235.5|106260.7|106235.7|106260.2|106235.2|8
1725532690000|2024-09-05 10:38:10|106260.6|106235.6|106257.5|106232.5|106260.6|106235.6|106256.6|106231.6|12
1725532700000|2024-09-05 10:38:20|106257.2|106232.2|106260.9|106235.9|106260.9|106235.9|106256.6|106231.6|12
1725532710000|2024-09-05 10:38:30|106261|106236|106267.3|106242.3|106268|106243|106261|106236|10
1725532720000|2024-09-05 10:38:40|106266.9|106241.9|106266.1|106241.1|106268.8|106243.8|106264.5|106239.5|14
1725532730000|2024-09-05 10:38:50|106265.8|106240.8|106262.4|106237.4|106265.8|106240.8|106262.1|106237.1|11
1725532740000|2024-09-05 10:39:00|106262.7|106237.7|106262.7|106237.7|106267.1|106242.1|106262.7|106237.7|19
1725532750000|2024-09-05 10:39:10|106262.6|106237.6|106265.4|106240.4|106265.4|106240.4|106259.2|106234.2|19
1725532760000|2024-09-05 10:39:20|106264.9|106239.9|106263.9|106238.9|106264.9|106239.9|106263.9|106238.9|5
1725532770000|2024-09-05 10:39:30|106264|106239|106259.6|106234.6|106264.1|106239.1|106259.6|106234.6|11
1725532780000|2024-09-05 10:39:40|106259.9|106234.9|106261.5|106236.5|106261.6|106236.6|106259.6|106234.6|13
1725532790000|2024-09-05 10:39:50|106261.6|106236.6|106260.8|106235.8|106261.6|106236.6|106260.8|106235.8|4
1725532800000|2024-09-05 10:40:00|106260.7|106235.7|106259.8|106234.8|106260.7|106235.7|106259.5|106234.5|6
1725532810000|2024-09-05 10:40:10|106260.1|106235.1|106260.8|106235.8|106260.8|106235.8|106258.9|106233.9|12
1725532820000|2024-09-05 10:40:20|106261.1|106236.1|106260.3|106235.3|106261.1|106236.1|106259.7|106234.7|7
1725532830000|2024-09-05 10:40:30|106260.2|106235.2|106260.1|106235.1|106260.4|106235.4|106260.1|106235.1|3
1725532840000|2024-09-05 10:40:40|106259.7|106234.7|106260.5|106235.5|106260.5|106235.5|106257.5|106232.5|10
1725532850000|2024-09-05 10:40:50|106260.9|106235.9|106262.2|106237.2|106262.2|106237.2|106260.8|106235.8|9
1725532860000|2024-09-05 10:41:00|106261.8|106236.8|106261.5|106236.5|106261.8|106236.8|106261.4|106236.4|6
1725532870000|2024-09-05 10:41:10|106261.6|106236.6|106261.6|106236.6|106261.6|106236.6|106261.6|106236.6|1
1725532880000|2024-09-05 10:41:20|106261.5|106236.5|106262.5|106237.5|106262.5|106237.5|106261.5|106236.5|4
1725532890000|2024-09-05 10:41:30|106262.6|106237.6|106263.5|106238.5|106263.5|106238.5|106258.8|106233.8|14
1725532900000|2024-09-05 10:41:40|106263.6|106238.6|106262.1|106237.1|106263.9|106238.9|106262.1|106237.1|7
1725532910000|2024-09-05 10:41:50|106262|106237|106262|106237|106262|106237|106261.7|106236.7|4
1725532920000|2024-09-05 10:42:00|106262.1|106237.1|106263.9|106238.9|106263.9|106238.9|106259.7|106234.7|16
1725532930000|2024-09-05 10:42:10|106263.8|106238.8|106268.2|106243.2|106272.9|106247.9|106262.5|106237.5|13
1725532940000|2024-09-05 10:42:20|106267.8|106242.8|106265.5|106240.5|106267.8|106242.8|106265.4|106240.4|12
1725532950000|2024-09-05 10:42:30|106265.7|106240.7|106264.8|106239.8|106266.1|106241.1|106264.7|106239.7|10
1725532960000|2024-09-05 10:42:40|106265|106240|106266.7|106241.7|106266.7|106241.7|106262.1|106237.1|14
1725532970000|2024-09-05 10:42:50|106266.9|106241.9|106244.5|106219.5|106268.4|106243.4|106240.7|106215.7|27
1725532980000|2024-09-05 10:43:00|106244.1|106219.1|106245.9|106220.9|106250.5|106225.5|106243.5|106218.5|27
1725532990000|2024-09-05 10:43:10|106246.2|106221.2|106252.4|106227.4|106253.6|106228.6|106246.2|106221.2|28
1725533000000|2024-09-05 10:43:20|106252.8|106227.8|106248.2|106223.2|106252.8|106227.8|106245.5|106220.5|21
1725533010000|2024-09-05 10:43:30|106246.8|106221.8|106240.5|106215.5|106246.9|106221.9|106240.5|106215.5|22
1725533020000|2024-09-05 10:43:40|106239.8|106214.8|106243.5|106218.5|106244.2|106219.2|106239.2|106214.2|18
1725533030000|2024-09-05 10:43:50|106243.1|106218.1|106243.7|106218.7|106243.7|106218.7|106242|106217|13
1725533040000|2024-09-05 10:44:00|106243.8|106218.8|106248|106223|106248|106223|106243.6|106218.6|17
1725533050000|2024-09-05 10:44:10|106247.5|106222.5|106251.8|106226.8|106251.8|106226.8|106246.8|106221.8|8
1725533060000|2024-09-05 10:44:20|106251.9|106226.9|106241.9|106216.9|106251.9|106226.9|106240.2|106215.2|9
1725533070000|2024-09-05 10:44:30|106239.3|106214.3|106240.2|106215.2|106241.7|106216.7|106238.6|106213.6|18
1725533080000|2024-09-05 10:44:40|106239.7|106214.7|106235.5|106210.5|106240.7|106215.7|106235.5|106210.5|13
1725533090000|2024-09-05 10:44:50|106235.4|106210.4|106236.1|106211.1|106236.1|106211.1|106234.5|106209.5|7
1725533100000|2024-09-05 10:45:00|106236.2|106211.2|106236|106211|106238.4|106213.4|106236|106211|11
1725533110000|2024-09-05 10:45:10|106235.9|106210.9|106234.7|106209.7|106235.9|106210.9|106234.7|106209.7|4
1725533120000|2024-09-05 10:45:20|106234.8|106209.8|106238.6|106213.6|106238.6|106213.6|106234.7|106209.7|18
1725533130000|2024-09-05 10:45:30|106240.4|106215.4|106235.8|106210.8|106240.6|106215.6|106235.1|106210.1|9
1725533140000|2024-09-05 10:45:40|106235.9|106210.9|106236|106211|106236|106211|106235.9|106210.9|2
1725533150000|2024-09-05 10:45:50|106235.9|106210.9|106236.2|106211.2|106236.2|106211.2|106235.7|106210.7|4
1725533160000|2024-09-05 10:46:00|106237|106212|106237.1|106212.1|106238.5|106213.5|106236.1|106211.1|11
1725533170000|2024-09-05 10:46:10|106236.5|106211.5|106236|106211|106238.3|106213.3|106236|106211|10
1725533180000|2024-09-05 10:46:20|106235.7|106210.7|106235.2|106210.2|106235.7|106210.7|106235.2|106210.2|4
1725533190000|2024-09-05 10:46:30|106236.1|106211.1|106236.3|106211.3|106240.1|106215.1|106235.3|106210.3|11
1725533200000|2024-09-05 10:46:40|106236.4|106211.4|106236.4|106211.4|106236.4|106211.4|106235.9|106210.9|6
1725533210000|2024-09-05 10:46:50|106236.8|106211.8|106240.5|106215.5|106240.5|106215.5|106236.8|106211.8|12
1725533220000|2024-09-05 10:47:00|106240.2|106215.2|106239.9|106214.9|106240.2|106215.2|106238.8|106213.8|8
1725533230000|2024-09-05 10:47:10|106238.6|106213.6|106239.6|106214.6|106239.6|106214.6|106238.3|106213.3|6
1725533240000|2024-09-05 10:47:20|106239.5|106214.5|106239.3|106214.3|106240.1|106215.1|106238.2|106213.2|8
1725533250000|2024-09-05 10:47:30|106239.6|106214.6|106239.5|106214.5|106240.1|106215.1|106239.5|106214.5|6
1725533260000|2024-09-05 10:47:40|106239.7|106214.7|106240.6|106215.6|106240.6|106215.6|106239.5|106214.5|6
1725533270000|2024-09-05 10:47:50|106240.3|106215.3|106244.8|106219.8|106256.5|106231.5|106236.3|106211.3|21
1725533280000|2024-09-05 10:48:00|106244.9|106219.9|106243.6|106218.6|106245.5|106220.5|106243.2|106218.2|10
1725533290000|2024-09-05 10:48:10|106244|106219|106245.1|106220.1|106246|106221|106243.5|106218.5|9
1725533300000|2024-09-05 10:48:20|106244.6|106219.6|106243.6|106218.6|106244.6|106219.6|106242.8|106217.8|15
1725533310000|2024-09-05 10:48:30|106243.2|106218.2|106242.7|106217.7|106243.4|106218.4|106242.7|106217.7|9
1725533320000|2024-09-05 10:48:40|106242.4|106217.4|106242.9|106217.9|106243.6|106218.6|106242.4|106217.4|11
1725533330000|2024-09-05 10:48:50|106241.7|106216.7|106247.9|106222.9|106247.9|106222.9|106241.5|106216.5|12
1725533340000|2024-09-05 10:49:00|106247.2|106222.2|106244.2|106219.2|106247.9|106222.9|106243.3|106218.3|9
1725533350000|2024-09-05 10:49:10|106243.7|106218.7|106243.5|106218.5|106243.7|106218.7|106243.2|106218.2|8
1725533360000|2024-09-05 10:49:20|106243.1|106218.1|106243.4|106218.4|106243.4|106218.4|106242.9|106217.9|4
1725533370000|2024-09-05 10:49:30|106243.1|106218.1|106243.9|106218.9|106243.9|106218.9|106243|106218|6
1725533380000|2024-09-05 10:49:40|106244|106219|106243.2|106218.2|106244|106219|106242.4|106217.4|12
1725533390000|2024-09-05 10:49:50|106243|106218|106243|106218|106243.2|106218.2|106241.1|106216.1|19
1725533400000|2024-09-05 10:50:00|106242.7|106217.7|106241|106216|106242.7|106217.7|106239.6|106214.6|11
1725533410000|2024-09-05 10:50:10|106239.9|106214.9|106241.4|106216.4|106241.6|106216.6|106239.9|106214.9|5
1725533420000|2024-09-05 10:50:20|106241.6|106216.6|106242.9|106217.9|106243.2|106218.2|106241.6|106216.6|12
1725533430000|2024-09-05 10:50:30|106243.1|106218.1|106242.2|106217.2|106243.2|106218.2|106242.2|106217.2|6
1725533440000|2024-09-05 10:50:40|106242.3|106217.3|106242.9|106217.9|106243.1|106218.1|106242.3|106217.3|5
1725533450000|2024-09-05 10:50:50|106242.8|106217.8|106241.7|106216.7|106242.8|106217.8|106241.7|106216.7|4
1725533460000|2024-09-05 10:51:00|106241.4|106216.4|106240.7|106215.7|106241.4|106216.4|106240.7|106215.7|6
1725533470000|2024-09-05 10:51:10|106240.5|106215.5|106240.9|106215.9|106242.5|106217.5|106240.5|106215.5|13
1725533480000|2024-09-05 10:51:20|106241.2|106216.2|106241.2|106216.2|106241.2|106216.2|106240.3|106215.3|9
1725533490000|2024-09-05 10:51:30|106241|106216|106241.3|106216.3|106241.3|106216.3|106239.2|106214.2|7
1725533500000|2024-09-05 10:51:40|106241.4|106216.4|106237.8|106212.8|106241.6|106216.6|106237.1|106212.1|17
1725533510000|2024-09-05 10:51:50|106238.1|106213.1|106230.2|106205.2|106238.1|106213.1|106229.8|106204.8|16
1725533520000|2024-09-05 10:52:00|106230.1|106205.1|106237.4|106212.4|106237.4|106212.4|106229.6|106204.6|14
1725533530000|2024-09-05 10:52:10|106239.5|106214.5|106232.5|106207.5|106239.5|106214.5|106232.5|106207.5|17
1725533540000|2024-09-05 10:52:20|106232.9|106207.9|106233.9|106208.9|106233.9|106208.9|106232.8|106207.8|10
1725533550000|2024-09-05 10:52:30|106234|106209|106234.7|106209.7|106234.7|106209.7|106231.8|106206.8|9
1725533560000|2024-09-05 10:52:40|106234.5|106209.5|106209.8|106184.8|106234.7|106209.7|106202.7|106177.7|20
1725533570000|2024-09-05 10:52:50|106210.1|106185.1|106206.7|106181.7|106210.1|106185.1|106206.7|106181.7|13
1725533580000|2024-09-05 10:53:00|106207.4|106182.4|106208.5|106183.5|106208.5|106183.5|106206.7|106181.7|12
1725533590000|2024-09-05 10:53:10|106208.8|106183.8|106209.3|106184.3|106209.5|106184.5|106207.7|106182.7|11
1725533600000|2024-09-05 10:53:20|106209.4|106184.4|106208.1|106183.1|106209.5|106184.5|106207.8|106182.8|8
1725533610000|2024-09-05 10:53:30|106209.5|106184.5|106216.8|106166.8|106217.7|106184.5|106206.3|106166.8|12
1725533620000|2024-09-05 10:53:40|106216.3|106166.3|106211.2|106161.2|106216.3|106166.3|106211.2|106161.2|11
1725533630000|2024-09-05 10:53:50|106211.7|106161.7|106221.8|106171.8|106223.1|106173.1|106211.7|106161.7|15
1725533640000|2024-09-05 10:54:00|106221.3|106171.3|106216.8|106166.8|106221.3|106171.3|106216.8|106166.8|17
1725533650000|2024-09-05 10:54:10|106216.5|106166.5|106212.3|106162.3|106216.5|106166.5|106212.3|106162.3|12
1725533660000|2024-09-05 10:54:20|106212.5|106162.5|106203.8|106153.8|106213.2|106163.2|106203.8|106153.8|18
1725533670000|2024-09-05 10:54:30|106203.5|106153.5|106202.8|106152.8|106204.9|106154.9|106202.6|106152.6|10
1725533680000|2024-09-05 10:54:40|106203|106153|106199.7|106149.7|106203|106153|106199|106149|20
1725533690000|2024-09-05 10:54:50|106199.8|106149.8|106193.9|106143.9|106200.8|106150.8|106193.9|106143.9|25
1725533700000|2024-09-05 10:55:00|106193.7|106143.7|106180.6|106155.6|106195.3|106156.4|106177|106143.2|23
1725533710000|2024-09-05 10:55:10|106181.6|106156.6|106177.7|106152.7|106182.6|106157.6|106177.7|106152.7|18
1725533720000|2024-09-05 10:55:20|106177.5|106152.5|106178.4|106153.4|106178.4|106153.4|106177.1|106152.1|6
1725533730000|2024-09-05 10:55:30|106178.6|106153.6|106180.6|106155.6|106181.4|106156.4|106178.6|106153.6|12
1725533740000|2024-09-05 10:55:40|106181.7|106156.7|106178.9|106153.9|106182|106157|106178.4|106153.4|21
1725533750000|2024-09-05 10:55:50|106178.1|106153.1|106173.3|106148.3|106178.1|106153.1|106172.2|106147.2|18
1725533760000|2024-09-05 10:56:00|106173.4|106148.4|106177.3|106152.3|106177.5|106152.5|106173.4|106148.4|11
1725533770000|2024-09-05 10:56:10|106176.6|106151.6|106177.4|106152.4|106177.7|106152.7|106175.4|106150.4|14
1725533780000|2024-09-05 10:56:20|106177|106152|106176.8|106151.8|106177|106152|106175.8|106150.8|6
1725533790000|2024-09-05 10:56:30|106176.5|106151.5|106171.3|106146.3|106176.5|106151.5|106171.3|106146.3|14
1725533800000|2024-09-05 10:56:40|106170.8|106145.8|106171.4|106146.4|106173|106148|106170.5|106145.5|14
1725533810000|2024-09-05 10:56:50|106171.3|106146.3|106171.3|106146.3|106171.6|106146.6|106171.2|106146.2|8
1725533820000|2024-09-05 10:57:00|106171.6|106146.6|106178.4|106153.4|106180.1|106155.1|106171.6|106146.6|20
1725533830000|2024-09-05 10:57:10|106179.8|106154.8|106181.9|106156.9|106181.9|106156.9|106179.5|106154.5|9
1725533840000|2024-09-05 10:57:20|106182.1|106157.1|106180.2|106155.2|106183.4|106158.4|106179.2|106154.2|15
1725533850000|2024-09-05 10:57:30|106180.7|106155.7|106195.2|106170.2|106196.5|106171.5|106180.7|106155.7|23
1725533860000|2024-09-05 10:57:40|106196.3|106171.3|106198.1|106173.1|106200.5|106175.5|106195.2|106170.2|14
1725533870000|2024-09-05 10:57:50|106197.7|106172.7|106197.4|106172.4|106198.6|106173.6|106197.4|106172.4|10
1725533880000|2024-09-05 10:58:00|106197.3|106172.3|106197.5|106172.5|106197.6|106172.6|106197.3|106172.3|3
1725533890000|2024-09-05 10:58:10|106197.4|106172.4|106196.5|106171.5|106197.4|106172.4|106196.5|106171.5|12
1725533900000|2024-09-05 10:58:20|106197|106172|106191.8|106166.8|106197.6|106172.6|106191.4|106166.4|22
1725533910000|2024-09-05 10:58:30|106191.6|106166.6|106183.1|106158.1|106192.3|106167.3|106182.7|106157.7|18
1725533920000|2024-09-05 10:58:40|106182.6|106157.6|106183.6|106158.6|106183.7|106158.7|106182.3|106157.3|12
1725533930000|2024-09-05 10:58:50|106183.8|106158.8|106183.7|106158.7|106184.4|106159.4|106181.4|106156.4|13
1725533940000|2024-09-05 10:59:00|106184|106159|106185|106160|106185|106160|106184|106159|10
1725533950000|2024-09-05 10:59:10|106184.8|106159.8|106182.1|106157.1|106187.6|106162.6|106182.1|106157.1|16
1725533960000|2024-09-05 10:59:20|106181.5|106156.5|106181.4|106156.4|106181.5|106156.5|106181.4|106156.4|2
1725533970000|2024-09-05 10:59:30|106181.1|106156.1|106180.3|106155.3|106181.4|106156.4|106180.3|106155.3|10
1725533980000|2024-09-05 10:59:40|106180.4|106155.4|106183.1|106158.1|106183.1|106158.1|106180.4|106155.4|21
1725533990000|2024-09-05 10:59:50|106183.2|106158.2|106184.9|106159.9|106185.7|106160.7|106183.2|106158.2|12
1725534000000|2024-09-05 11:00:00|106187.2|106162.2|106185.8|106160.8|106188.1|106163.1|106184.2|106159.2|30
1725534010000|2024-09-05 11:00:10|106185.7|106160.7|106185.5|106160.5|106185.9|106160.9|106185.5|106160.5|6
1725534020000|2024-09-05 11:00:20|106185.7|106160.7|106187.7|106162.7|106188.3|106163.3|106185.7|106160.7|12
1725534030000|2024-09-05 11:00:30|106187.5|106162.5|106182.7|106157.7|106187.5|106162.5|106182.7|106157.7|8
1725534040000|2024-09-05 11:00:40|106183|106158|106184.2|106159.2|106185|106160|106183|106158|15
1725534050000|2024-09-05 11:00:50|106183.9|106158.9|106185.9|106160.9|106187.4|106162.4|106183.9|106158.9|15
1725534060000|2024-09-05 11:01:00|106186.5|106161.5|106186|106161|106186.8|106161.8|106184.7|106159.7|17
1725534070000|2024-09-05 11:01:10|106185.6|106160.6|106179.8|106154.8|106186|106161|106179.8|106154.8|25
1725534080000|2024-09-05 11:01:20|106179.3|106154.3|106155.1|106130.1|106179.8|106154.8|106155|106130|20
1725534090000|2024-09-05 11:01:30|106154.8|106129.8|106149.5|106124.5|106155.9|106130.9|106149.3|106124.3|20
1725534100000|2024-09-05 11:01:40|106149.6|106124.6|106149.3|106124.3|106150.6|106125.6|106149.3|106124.3|16
1725534110000|2024-09-05 11:01:50|106150.8|106125.8|106149.3|106124.3|106150.8|106125.8|106148.9|106123.9|11
1725534120000|2024-09-05 11:02:00|106149.1|106124.1|106161.2|106136.2|106161.2|106136.2|106144.2|106119.2|34
1725534130000|2024-09-05 11:02:10|106160.8|106135.8|106160.4|106135.4|106163.1|106138.1|106160.4|106135.4|19
1725534140000|2024-09-05 11:02:20|106160.7|106135.7|106162.1|106137.1|106164.5|106139.5|106160.5|106135.5|22
1725534150000|2024-09-05 11:02:30|106161.6|106136.6|106154.4|106129.4|106161.6|106136.6|106153.6|106128.6|16
1725534160000|2024-09-05 11:02:40|106153.3|106128.3|106153.8|106128.8|106154.3|106129.3|106152.9|106127.9|12
1725534170000|2024-09-05 11:02:50|106153.4|106128.4|106153.1|106128.1|106153.4|106128.4|106149.6|106124.6|16
1725534180000|2024-09-05 11:03:00|106153|106128|106149.8|106124.8|106153.4|106128.4|106149.3|106124.3|22
1725534190000|2024-09-05 11:03:10|106149.7|106124.7|106148.8|106123.8|106149.7|106124.7|106148|106123|11
1725534200000|2024-09-05 11:03:20|106149.2|106124.2|106148.6|106123.6|106151|106126|106147.2|106122.2|20
1725534210000|2024-09-05 11:03:30|106148.7|106123.7|106152.9|106127.9|106152.9|106127.9|106148.7|106123.7|17
1725534220000|2024-09-05 11:03:40|106152.7|106127.7|106146|106121|106153|106128|106146|106121|19
1725534230000|2024-09-05 11:03:50|106145.8|106120.8|106150|106125|106150.1|106125.1|106145.8|106120.8|14
1725534240000|2024-09-05 11:04:00|106149.7|106124.7|106147.6|106122.6|106151.3|106126.3|106147.4|106122.4|15
1725534250000|2024-09-05 11:04:10|106147.4|106122.4|106145.8|106120.8|106149|106124|106145.8|106120.8|17
1725534260000|2024-09-05 11:04:20|106146|106121|106146.2|106121.2|106149.4|106124.4|106145.5|106120.5|18
1725534270000|2024-09-05 11:04:30|106146.1|106121.1|106145.8|106120.8|106146.1|106121.1|106145.8|106120.8|6
1725534280000|2024-09-05 11:04:40|106146.7|106121.7|106141.1|106116.1|106147|106122|106141|106116|22
1725534290000|2024-09-05 11:04:50|106141.2|106116.2|106143.2|106118.2|106144.4|106119.4|106141.2|106116.2|19
1725534300000|2024-09-05 11:05:00|106142.5|106117.5|106141.8|106116.8|106142.6|106117.6|106140.9|106115.9|7
1725534310000|2024-09-05 11:05:10|106141.4|106116.4|106151|106126|106151|106126|106141.1|106116.1|17
1725534320000|2024-09-05 11:05:20|106151.8|106126.8|106165.1|106140.1|106165.6|106140.6|106151.8|106126.8|20
1725534330000|2024-09-05 11:05:30|106164.8|106139.8|106164.7|106139.7|106164.9|106139.9|106163.8|106138.8|13
1725534340000|2024-09-05 11:05:40|106164.5|106139.5|106163.8|106138.8|106164.7|106139.7|106163.8|106138.8|9
1725534350000|2024-09-05 11:05:50|106163.6|106138.6|106161|106136|106163.9|106138.9|106160.5|106135.5|15
1725534360000|2024-09-05 11:06:00|106161.1|106136.1|106159.4|106134.4|106161.1|106136.1|106158.9|106133.9|10
1725534370000|2024-09-05 11:06:10|106159.1|106134.1|106134.9|106109.9|106159.2|106134.2|106134.7|106109.7|18
1725534380000|2024-09-05 11:06:20|106134.3|106109.3|106132|106107|106134.3|106109.3|106130.6|106105.6|18
1725534390000|2024-09-05 11:06:30|106132.1|106107.1|106133.4|106108.4|106134.3|106109.3|106132|106107|10
1725534400000|2024-09-05 11:06:40|106134.3|106109.3|106133|106108|106134.3|106109.3|106132.8|106107.8|5
1725534410000|2024-09-05 11:06:50|106134|106109|106134|106109|106134.8|106109.8|106133|106108|7
1725534420000|2024-09-05 11:07:00|106134.1|106109.1|106134.8|106109.8|106134.9|106109.9|106133.9|106108.9|6
1725534430000|2024-09-05 11:07:10|106134.9|106109.9|106137|106112|106137|106112|106134.9|106109.9|5
1725534440000|2024-09-05 11:07:20|106137.1|106112.1|106137.6|106112.6|106137.7|106112.7|106137.1|106112.1|6
1725534450000|2024-09-05 11:07:30|106137.7|106112.7|106168.2|106143.2|106168.4|106143.4|106136.5|106111.5|14
1725534460000|2024-09-05 11:07:40|106168.1|106143.1|106186.3|106161.3|106186.3|106161.3|106167.9|106142.9|30
1725534470000|2024-09-05 11:07:50|106185.8|106160.8|106181.4|106156.4|106186.3|106161.3|106181.2|106156.2|23
1725534480000|2024-09-05 11:08:00|106181.3|106156.3|106169.9|106144.9|106181.4|106156.4|106167.1|106142.1|20
1725534490000|2024-09-05 11:08:10|106170|106145|106168.7|106143.7|106170|106145|106168.7|106143.7|6
1725534500000|2024-09-05 11:08:20|106168.6|106143.6|106181.2|106131.2|106181.3|106144.2|106168.2|106130.2|19
1725534510000|2024-09-05 11:08:30|106181.4|106131.4|106166|106141|106181.4|106141.3|106165.5|106127.4|23
1725534520000|2024-09-05 11:08:40|106166.4|106141.4|106165.1|106140.1|106167.3|106142.3|106164.7|106139.7|17
1725534530000|2024-09-05 11:08:50|106165.3|106140.3|106163.9|106138.9|106165.3|106140.3|106161.9|106136.9|18
1725534540000|2024-09-05 11:09:00|106163.7|106138.7|106167.4|106142.4|106171.1|106146.1|106163.4|106138.4|32
1725534550000|2024-09-05 11:09:10|106167.6|106142.6|106171.4|106146.4|106172.4|106147.4|106167.5|106142.5|23
1725534560000|2024-09-05 11:09:20|106169.6|106144.6|106170.4|106145.4|106170.6|106145.6|106168.7|106143.7|21
1725534570000|2024-09-05 11:09:30|106170.6|106145.6|106182.5|106157.5|106182.5|106157.5|106169.7|106144.7|22
1725534580000|2024-09-05 11:09:40|106182|106157|106182.6|106157.6|106182.8|106157.8|106179.4|106154.4|14
1725534590000|2024-09-05 11:09:50|106179.1|106154.1|106169.5|106144.5|106179.6|106154.6|106169.5|106144.5|20
1725534600000|2024-09-05 11:10:00|106169.3|106144.3|106178.8|106153.8|106178.8|106153.8|106169.3|106144.3|23
1725534610000|2024-09-05 11:10:10|106179|106154|106175.1|106150.1|106179.4|106154.4|106175.1|106150.1|22
1725534620000|2024-09-05 11:10:20|106176|106151|106175.7|106150.7|106176.4|106151.4|106174.9|106149.9|18
1725534630000|2024-09-05 11:10:30|106176.1|106151.1|106181.4|106156.4|106181.6|106156.6|106176.1|106151.1|26
1725534640000|2024-09-05 11:10:40|106181.3|106156.3|106181.8|106156.8|106182.2|106157.2|106177.6|106152.6|24
1725534650000|2024-09-05 11:10:50|106180.4|106155.4|106181.9|106156.9|106182.4|106157.4|106180.4|106155.4|16
1725534660000|2024-09-05 11:11:00|106181.7|106156.7|106179.9|106154.9|106183.4|106158.4|106179.8|106154.8|22
1725534670000|2024-09-05 11:11:10|106179.8|106154.8|106176.8|106151.8|106179.8|106154.8|106176.2|106151.2|17
1725534680000|2024-09-05 11:11:20|106177|106152|106177.3|106152.3|106178.3|106153.3|106177|106152|15
1725534690000|2024-09-05 11:11:30|106178.6|106153.6|106179.6|106154.6|106181.9|106156.9|106178.2|106153.2|16
1725534700000|2024-09-05 11:11:40|106179.3|106154.3|106180.6|106155.6|106180.6|106155.6|106178.5|106153.5|12
1725534710000|2024-09-05 11:11:50|106180.4|106155.4|106179.5|106154.5|106181|106156|106179.4|106154.4|15
1725534720000|2024-09-05 11:12:00|106179.2|106154.2|106180|106155|106181|106156|106179.1|106154.1|17
1725534730000|2024-09-05 11:12:10|106180.2|106155.2|106180.1|106155.1|106180.6|106155.6|106180.1|106155.1|12
1725534740000|2024-09-05 11:12:20|106180.4|106155.4|106177|106152|106180.6|106155.6|106176.7|106151.7|22
1725534750000|2024-09-05 11:12:30|106176.5|106151.5|106173.5|106148.5|106176.5|106151.5|106171.9|106146.9|18
1725534760000|2024-09-05 11:12:40|106174.1|106149.1|106174.5|106149.5|106174.6|106149.6|106173.7|106148.7|10
1725534770000|2024-09-05 11:12:50|106174.4|106149.4|106175|106150|106175.5|106150.5|106174.3|106149.3|10
1725534780000|2024-09-05 11:13:00|106175.1|106150.1|106173.7|106148.7|106176.9|106151.9|106173.7|106148.7|16
1725534790000|2024-09-05 11:13:10|106173.6|106148.6|106175.3|106150.3|106175.3|106150.3|106173.5|106148.5|8
1725534800000|2024-09-05 11:13:20|106175.4|106150.4|106175|106150|106175.5|106150.5|106174.3|106149.3|12
1725534810000|2024-09-05 11:13:30|106175.2|106150.2|106176.8|106151.8|106178.6|106153.6|106174|106149|20
1725534820000|2024-09-05 11:13:40|106176.7|106151.7|106167.6|106142.6|106176.7|106151.7|106167.6|106142.6|21
1725534830000|2024-09-05 11:13:50|106167.4|106142.4|106167.9|106142.9|106167.9|106142.9|106166.9|106141.9|8
1725534840000|2024-09-05 11:14:00|106168.8|106143.8|106178.6|106153.6|106178.6|106153.6|106168.8|106143.8|15
1725534850000|2024-09-05 11:14:10|106178.8|106153.8|106179.1|106154.1|106179.1|106154.1|106178.8|106153.8|3
1725534860000|2024-09-05 11:14:20|106179|106154|106179.4|106154.4|106179.4|106154.4|106177.3|106152.3|8
1725534870000|2024-09-05 11:14:30|106178.8|106153.8|106179.1|106154.1|106179.2|106154.2|106178.1|106153.1|9
1725534880000|2024-09-05 11:14:40|106179.6|106154.6|106174.2|106149.2|106179.6|106154.6|106174.1|106149.1|8
1725534890000|2024-09-05 11:14:50|106174.5|106149.5|106172.9|106147.9|106175.6|106150.6|106172.2|106147.2|14
1725534900000|2024-09-05 11:15:00|106172.8|106147.8|106160.3|106135.3|106173.7|106148.7|106149.5|106124.5|23
1725534910000|2024-09-05 11:15:10|106160.5|106135.5|106151.5|106126.5|106160.5|106135.5|106151.4|106126.4|23
1725534920000|2024-09-05 11:15:20|106153.6|106128.6|106153.9|106128.9|106155.2|106130.2|106152.3|106127.3|23
1725534930000|2024-09-05 11:15:30|106154.3|106129.3|106153.3|106128.3|106154.8|106129.8|106152.5|106127.5|14
1725534940000|2024-09-05 11:15:40|106153.1|106128.1|106149|106124|106153.1|106128.1|106148.1|106123.1|30
1725534950000|2024-09-05 11:15:50|106149.1|106124.1|106148.8|106123.8|106149.7|106124.7|106148.6|106123.6|15
1725534960000|2024-09-05 11:16:00|106149.1|106124.1|106145.4|106120.4|106149.4|106124.4|106144.5|106119.5|17
1725534970000|2024-09-05 11:16:10|106145.3|106120.3|106150.9|106125.9|106152.2|106127.2|106144.7|106119.7|19
1725534980000|2024-09-05 11:16:20|106150.7|106125.7|106155.1|106130.1|106155.4|106130.4|106150.6|106125.6|10
1725534990000|2024-09-05 11:16:30|106152.9|106127.9|106170.8|106145.8|106177|106152|106152.9|106127.9|39
1725535000000|2024-09-05 11:16:40|106170.4|106145.4|106161.5|106136.5|106170.4|106145.4|106161.5|106136.5|15
1725535010000|2024-09-05 11:16:50|106161.4|106136.4|106150.9|106125.9|106161.4|106136.4|106149.5|106124.5|17
1725535020000|2024-09-05 11:17:00|106150.8|106125.8|106147.5|106122.5|106152.1|106127.1|106146.9|106121.9|25
1725535030000|2024-09-05 11:17:10|106147.7|106122.7|106147.4|106122.4|106151.6|106126.6|106146.3|106121.3|21
1725535040000|2024-09-05 11:17:20|106147.3|106122.3|106154.1|106129.1|106154.1|106129.1|106147.3|106122.3|17
1725535050000|2024-09-05 11:17:30|106154.3|106129.3|106156.9|106131.9|106157.5|106132.5|106154.3|106129.3|15
1725535060000|2024-09-05 11:17:40|106156.4|106131.4|106151.4|106126.4|106156.4|106131.4|106151.4|106126.4|16
1725535070000|2024-09-05 11:17:50|106151.8|106126.8|106154.8|106129.8|106155.7|106130.7|106151.7|106126.7|20
1725535080000|2024-09-05 11:18:00|106154.5|106129.5|106153.3|106128.3|106155.6|106130.6|106153.3|106128.3|22
1725535090000|2024-09-05 11:18:10|106153.5|106128.5|106153.1|106128.1|106155.1|106130.1|106152.7|106127.7|17
1725535100000|2024-09-05 11:18:20|106153.4|106128.4|106152.5|106127.5|106156.4|106131.4|106152|106127|22
1725535110000|2024-09-05 11:18:30|106152.2|106127.2|106150.2|106125.2|106152.2|106127.2|106150.2|106125.2|11
1725535120000|2024-09-05 11:18:40|106149.7|106124.7|106146.9|106121.9|106149.8|106124.8|106143.1|106118.1|28
1725535130000|2024-09-05 11:18:50|106146.4|106121.4|106144|106119|106146.4|106121.4|106143.7|106118.7|13
1725535140000|2024-09-05 11:19:00|106143.6|106118.6|106146|106121|106146|106121|106140.8|106115.8|17
1725535150000|2024-09-05 11:19:10|106146.1|106121.1|106148.9|106123.9|106149.4|106124.4|106144|106119|28
1725535160000|2024-09-05 11:19:20|106148.8|106123.8|106149.8|106124.8|106151|106126|106148.3|106123.3|16
1725535170000|2024-09-05 11:19:30|106150.1|106125.1|106143.3|106118.3|106155.1|106130.1|106143.3|106118.3|15
1725535180000|2024-09-05 11:19:40|106135.6|106110.6|106136.3|106111.3|106136.5|106111.5|106132|106107|22
1725535190000|2024-09-05 11:19:50|106144.8|106119.8|106155.3|106130.3|106155.5|106130.5|106144.8|106119.8|26
1725535200000|2024-09-05 11:20:00|106156.2|106131.2|106155|106130|106156.2|106131.2|106154.5|106129.5|19
1725535210000|2024-09-05 11:20:10|106154.7|106129.7|106154.4|106129.4|106156.2|106131.2|106154.4|106129.4|16
1725535220000|2024-09-05 11:20:20|106152.7|106127.7|106147.3|106122.3|106152.7|106127.7|106147.3|106122.3|24
1725535230000|2024-09-05 11:20:30|106147.5|106122.5|106143.4|106118.4|106148.3|106123.3|106141.9|106116.9|23
1725535240000|2024-09-05 11:20:40|106143.2|106118.2|106150.8|106125.8|106152.3|106127.3|106143.2|106118.2|20
1725535250000|2024-09-05 11:20:50|106150.4|106125.4|106154.4|106129.4|106154.4|106129.4|106146.7|106121.7|25
1725535260000|2024-09-05 11:21:00|106154.9|106129.9|106163.3|106138.3|106163.3|106138.3|106154.9|106129.9|18
1725535270000|2024-09-05 11:21:10|106163.8|106138.8|106162.3|106137.3|106170.5|106145.5|106162.3|106137.3|24
1725535280000|2024-09-05 11:21:20|106162|106137|106158.5|106133.5|106163|106138|106158.3|106133.3|13
1725535290000|2024-09-05 11:21:30|106158.8|106133.8|106162.3|106137.3|106162.8|106137.8|106158.8|106133.8|18
1725535300000|2024-09-05 11:21:40|106161.1|106136.1|106154.8|106129.8|106161.3|106136.3|106152.7|106127.7|27
1725535310000|2024-09-05 11:21:50|106155.2|106130.2|106157.5|106132.5|106159.8|106134.8|106154.9|106129.9|20
1725535320000|2024-09-05 11:22:00|106156.8|106131.8|106159.2|106134.2|106162.4|106137.4|106156.6|106131.6|30
1725535330000|2024-09-05 11:22:10|106159.1|106134.1|106161.7|106136.7|106161.8|106136.8|106159.1|106134.1|14
1725535340000|2024-09-05 11:22:20|106161.4|106136.4|106162.2|106137.2|106162.2|106137.2|106157.9|106132.9|18
1725535350000|2024-09-05 11:22:30|106162.4|106137.4|106157.2|106132.2|106162.5|106137.5|106157.2|106132.2|15
1725535360000|2024-09-05 11:22:40|106157.6|106132.6|106158.8|106133.8|106159.8|106134.8|106156.9|106131.9|12
1725535370000|2024-09-05 11:22:50|106158.7|106133.7|106159|106134|106159|106134|106157.2|106132.2|10
1725535380000|2024-09-05 11:23:00|106159.1|106134.1|106159.7|106134.7|106160.4|106135.4|106159.1|106134.1|10
1725535390000|2024-09-05 11:23:10|106159.6|106134.6|106155.8|106130.8|106159.8|106134.8|106154|106129|21
1725535400000|2024-09-05 11:23:20|106155.9|106130.9|106158.6|106133.6|106160.1|106135.1|106155.9|106130.9|9
1725535410000|2024-09-05 11:23:30|106158.9|106133.9|106161.8|106136.8|106162.2|106137.2|106158.9|106133.9|13
1725535420000|2024-09-05 11:23:40|106162.6|106137.6|106213.5|106163.5|106213.7|106168.9|106161.2|106136.2|22
1725535430000|2024-09-05 11:23:50|106213.8|106163.8|106213.5|106163.5|106214.7|106164.7|106211.9|106161.9|35
1725535440000|2024-09-05 11:24:00|106211.4|106161.4|106211|106161|106211.8|106161.8|106210.6|106160.6|21
1725535450000|2024-09-05 11:24:10|106210.8|106160.8|106198.6|106173.6|106210.8|106176.6|106195.9|106160.5|37
1725535460000|2024-09-05 11:24:20|106198.5|106173.5|106198.7|106173.7|106199.2|106174.2|106198.3|106173.3|12
1725535470000|2024-09-05 11:24:30|106198.8|106173.8|106199|106174|106199|106174|106192.2|106167.2|9
1725535480000|2024-09-05 11:24:40|106199.4|106174.4|106197.2|106172.2|106200.5|106175.5|106197.2|106172.2|27
1725535490000|2024-09-05 11:24:50|106196.8|106171.8|106191.3|106166.3|106196.8|106171.8|106189.1|106164.1|21
1725535500000|2024-09-05 11:25:00|106191.5|106166.5|106196.7|106171.7|106199.7|106174.7|106191.5|106166.5|28
1725535510000|2024-09-05 11:25:10|106196.8|106171.8|106192.2|106167.2|106197.6|106172.6|106191.4|106166.4|26
1725535520000|2024-09-05 11:25:20|106191.9|106166.9|106176|106151|106191.9|106166.9|106174.7|106149.7|29
1725535530000|2024-09-05 11:25:30|106175.8|106150.8|106179.6|106154.6|106179.7|106154.7|106175.3|106150.3|21
1725535540000|2024-09-05 11:25:40|106179.4|106154.4|106191.7|106166.7|106191.7|106166.7|106179.3|106154.3|36
1725535550000|2024-09-05 11:25:50|106190.8|106165.8|106201.2|106176.2|106202.6|106177.6|106188.7|106163.7|37
1725535560000|2024-09-05 11:26:00|106201.6|106176.6|106210.6|106185.6|106210.6|106185.6|106200.7|106175.7|22
1725535570000|2024-09-05 11:26:10|106210.1|106185.1|106211.9|106186.9|106213.1|106188.1|106208.6|106183.6|34
1725535580000|2024-09-05 11:26:20|106213.8|106188.8|106217|106192|106218.1|106193.1|106213.8|106188.8|36
1725535590000|2024-09-05 11:26:30|106217.3|106192.3|106217.5|106192.5|106221.9|106196.9|106214.4|106189.4|26
1725535600000|2024-09-05 11:26:40|106216.9|106191.9|106217.7|106192.7|106218.1|106193.1|106215.2|106190.2|19
1725535610000|2024-09-05 11:26:50|106218.1|106193.1|106205.8|106180.8|106218.1|106193.1|106205.2|106180.2|28
1725535620000|2024-09-05 11:27:00|106206.3|106181.3|106203.4|106178.4|106206.3|106181.3|106200.7|106175.7|38
1725535630000|2024-09-05 11:27:10|106203|106178|106202|106177|106203|106178|106201.4|106176.4|15
1725535640000|2024-09-05 11:27:20|106199.3|106174.3|106189.5|106164.5|106199.3|106174.3|106188.6|106163.6|30
1725535650000|2024-09-05 11:27:30|106187.6|106162.6|106180.8|106155.8|106187.6|106162.6|106179.8|106154.8|20
1725535660000|2024-09-05 11:27:40|106181|106156|106187.3|106162.3|106188|106163|106179.4|106154.4|24
1725535670000|2024-09-05 11:27:50|106188|106163|106187.2|106162.2|106188.3|106163.3|106186|106161|25
1725535680000|2024-09-05 11:28:00|106184.7|106159.7|106163.7|106138.7|106184.7|106159.7|106163.1|106138.1|51
1725535690000|2024-09-05 11:28:10|106163.5|106138.5|106160.8|106135.8|106163.5|106138.5|106157.2|106132.2|36
1725535700000|2024-09-05 11:28:20|106160.5|106135.5|106160.6|106135.6|106160.9|106135.9|106158.9|106133.9|26
1725535710000|2024-09-05 11:28:30|106160.7|106135.7|106161.9|106136.9|106162.9|106137.9|106158.9|106133.9|25
1725535720000|2024-09-05 11:28:40|106162.5|106137.5|106167.4|106142.4|106167.5|106142.5|106161.6|106136.6|33
1725535730000|2024-09-05 11:28:50|106167.9|106142.9|106167.7|106142.7|106168.9|106143.9|106166.7|106141.7|28
1725535740000|2024-09-05 11:29:00|106168.3|106143.3|106167.8|106142.8|106171.1|106146.1|106167.4|106142.4|26
1725535750000|2024-09-05 11:29:10|106168.1|106143.1|106172.2|106147.2|106173.6|106148.6|106168.1|106143.1|26
1725535760000|2024-09-05 11:29:20|106173.2|106148.2|106164.8|106139.8|106174.2|106149.2|106164.8|106139.8|38
1725535770000|2024-09-05 11:29:30|106165.4|106140.4|106164.7|106139.7|106167.1|106142.1|106163.4|106138.4|44
1725535780000|2024-09-05 11:29:40|106164.3|106139.3|106148.7|106123.7|106164.7|106139.7|106143.5|106118.5|27
1725535790000|2024-09-05 11:29:50|106146.4|106121.4|106144.5|106119.5|106147.4|106122.4|106143.6|106118.6|27
1725535800000|2024-09-05 11:30:00|106144.7|106119.7|106155.3|106130.3|106156.4|106131.4|106143.8|106118.8|52
1725535810000|2024-09-05 11:30:10|106155.6|106130.6|106165.1|106140.1|106165.1|106140.1|106153|106128|50
1725535820000|2024-09-05 11:30:20|106165.5|106140.5|106166.5|106141.5|106170.7|106145.7|106164.7|106139.7|33
1725535830000|2024-09-05 11:30:30|106166.9|106141.9|106172.4|106147.4|106173|106148|106165.8|106140.8|29
1725535840000|2024-09-05 11:30:40|106172.6|106147.6|106176.6|106151.6|106177.9|106152.9|106170.8|106145.8|30
1725535850000|2024-09-05 11:30:50|106176.1|106151.1|106150.1|106125.1|106176.2|106151.2|106149.1|106124.1|51
1725535860000|2024-09-05 11:31:00|106149.5|106124.5|106165.9|106140.9|106165.9|106140.9|106148.9|106123.9|46
1725535870000|2024-09-05 11:31:10|106166.2|106141.2|106166.6|106141.6|106174.9|106149.9|106166.2|106141.2|33
1725535880000|2024-09-05 11:31:20|106166.5|106141.5|106177.3|106152.3|106179|106154|106166.5|106141.5|29
1725535890000|2024-09-05 11:31:30|106176.8|106151.8|106175.2|106150.2|106177.6|106152.6|106173.9|106148.9|33
1725535900000|2024-09-05 11:31:40|106174.9|106149.9|106178.2|106153.2|106178.6|106153.6|106174.6|106149.6|13
1725535910000|2024-09-05 11:31:50|106177.6|106152.6|106161.9|106136.9|106178.2|106153.2|106160.9|106135.9|20
1725535920000|2024-09-05 11:32:00|106161.6|106136.6|106162.9|106137.9|106163.2|106138.2|106159.1|106134.1|28
1725535930000|2024-09-05 11:32:10|106162.6|106137.6|106166.5|106141.5|106166.5|106141.5|106162.6|106137.6|16
1725535940000|2024-09-05 11:32:20|106166.6|106141.6|106167.1|106142.1|106168.5|106143.5|106166.2|106141.2|35
1725535950000|2024-09-05 11:32:30|106167.4|106142.4|106175.4|106150.4|106176.6|106151.6|106167.4|106142.4|27
1725535960000|2024-09-05 11:32:40|106175.1|106150.1|106175|106150|106175.1|106150.1|106174.1|106149.1|9
1725535970000|2024-09-05 11:32:50|106174.2|106149.2|106169.6|106144.6|106176.8|106151.8|106169.6|106144.6|18
1725535980000|2024-09-05 11:33:00|106169.5|106144.5|106161.3|106136.3|106170.4|106145.4|106160.1|106135.1|20
1725535990000|2024-09-05 11:33:10|106159.8|106134.8|106167.6|106142.6|106167.9|106142.9|106159.5|106134.5|30
1725536000000|2024-09-05 11:33:20|106167.8|106142.8|106168.9|106143.9|106170.4|106145.4|106166.4|106141.4|27
1725536010000|2024-09-05 11:33:30|106170.5|106145.5|106180.6|106155.6|106181.8|106156.8|106170.5|106145.5|18
1725536020000|2024-09-05 11:33:40|106180.3|106155.3|106187.8|106162.8|106188|106163|106179.4|106154.4|29
1725536030000|2024-09-05 11:33:50|106188.1|106163.1|106187.3|106162.3|106190.3|106165.3|106185.5|106160.5|20
1725536040000|2024-09-05 11:34:00|106186.6|106161.6|106177.7|106152.7|106186.9|106161.9|106177.5|106152.5|35
1725536050000|2024-09-05 11:34:10|106178.1|106153.1|106186.5|106161.5|106188|106163|106178.1|106153.1|31
1725536060000|2024-09-05 11:34:20|106186.8|106161.8|106188.5|106163.5|106188.5|106163.5|106185.7|106160.7|52
1725536070000|2024-09-05 11:34:30|106187|106162|106202.1|106177.1|106203.2|106178.2|106186.1|106161.1|33
1725536080000|2024-09-05 11:34:40|106202.6|106177.6|106211.3|106186.3|106211.3|106186.3|106199.9|106174.9|28
1725536090000|2024-09-05 11:34:50|106211.5|106186.5|106210.2|106185.2|106214|106189|106207.2|106182.2|44
1725536100000|2024-09-05 11:35:00|106211.4|106186.4|106212.5|106187.5|106213.8|106188.8|106210.3|106185.3|20
1725536110000|2024-09-05 11:35:10|106211.7|106186.7|106212.2|106187.2|106213.7|106188.7|106211.4|106186.4|17
1725536120000|2024-09-05 11:35:20|106212.3|106187.3|106204.6|106179.6|106213|106188|106204.6|106179.6|23
1725536130000|2024-09-05 11:35:30|106205.2|106180.2|106206.1|106181.1|106206.8|106181.8|106204.6|106179.6|16
1725536140000|2024-09-05 11:35:40|106206.2|106181.2|106222.6|106197.6|106223|106198|106206.2|106181.2|30
1725536150000|2024-09-05 11:35:50|106221.5|106196.5|106219.4|106194.4|106222.5|106197.5|106218.8|106193.8|24
1725536160000|2024-09-05 11:36:00|106219.6|106194.6|106212|106187|106219.8|106194.8|106212|106187|20
1725536170000|2024-09-05 11:36:10|106211.4|106186.4|106207.5|106182.5|106211.4|106186.4|106205.2|106180.2|49
1725536180000|2024-09-05 11:36:20|106207.7|106182.7|106207.7|106182.7|106208.8|106183.8|106207.6|106182.6|23
1725536190000|2024-09-05 11:36:30|106207.6|106182.6|106208.8|106183.8|106208.8|106183.8|106207.5|106182.5|5
1725536200000|2024-09-05 11:36:40|106209.1|106184.1|106210.2|106185.2|106210.2|106185.2|106209.1|106184.1|6
1725536210000|2024-09-05 11:36:50|106210|106185|106211.7|106186.7|106213.2|106188.2|106204.4|106179.4|29
1725536220000|2024-09-05 11:37:00|106211.8|106186.8|106211.2|106186.2|106212.2|106187.2|106209.8|106184.8|20
1725536230000|2024-09-05 11:37:10|106211.5|106186.5|106221.9|106196.9|106222.1|106197.1|106211.5|106186.5|15
1725536240000|2024-09-05 11:37:20|106221.8|106196.8|106234.3|106209.3|106234.3|106209.3|106221.5|106196.5|22
1725536250000|2024-09-05 11:37:30|106234.5|106209.5|106249.8|106224.8|106249.8|106224.8|106234.5|106209.5|31
1725536260000|2024-09-05 11:37:40|106249.3|106224.3|106250|106225|106254.1|106229.1|106248.7|106223.7|29
1725536270000|2024-09-05 11:37:50|106249.6|106224.6|106240.1|106215.1|106250.3|106225.3|106240.1|106215.1|33
1725536280000|2024-09-05 11:38:00|106240.4|106215.4|106241.1|106216.1|106242.5|106217.5|106238.7|106213.7|24
1725536290000|2024-09-05 11:38:10|106241.3|106216.3|106236.3|106211.3|106241.3|106216.3|106230.6|106205.6|40
1725536300000|2024-09-05 11:38:20|106237.2|106212.2|106228.6|106203.6|106237.2|106212.2|106228.6|106203.6|24
1725536310000|2024-09-05 11:38:30|106228.4|106203.4|106230.6|106205.6|106231.2|106206.2|106228.4|106203.4|10
1725536320000|2024-09-05 11:38:40|106230.9|106205.9|106230.5|106205.5|106234.2|106209.2|106229|106204|24
1725536330000|2024-09-05 11:38:50|106231.2|106206.2|106214.7|106189.7|106234.4|106209.4|106214.7|106189.7|18
1725536340000|2024-09-05 11:39:00|106214.6|106189.6|106219.9|106194.9|106219.9|106194.9|106214.6|106189.6|17
1725536350000|2024-09-05 11:39:10|106219|106194|106220.4|106195.4|106222.5|106197.5|106219|106194|29
1725536360000|2024-09-05 11:39:20|106220.2|106195.2|106214.2|106189.2|106220.4|106195.4|106214.2|106189.2|14
1725536370000|2024-09-05 11:39:30|106214|106189|106218.8|106193.8|106219.7|106194.7|106213.9|106188.9|24
1725536380000|2024-09-05 11:39:40|106218.5|106193.5|106225|106200|106228.5|106203.5|106218.5|106193.5|28
1725536390000|2024-09-05 11:39:50|106225.9|106200.9|106225.3|106200.3|106229|106204|106225|106200|16
1725536400000|2024-09-05 11:40:00|106224.4|106199.4|106217.7|106192.7|106226.7|106201.7|106217.7|106192.7|25
1725536410000|2024-09-05 11:40:10|106218|106193|106211.2|106186.2|106218.2|106193.2|106211|106186|23
1725536420000|2024-09-05 11:40:20|106210.4|106185.4|106212|106187|106212.4|106187.4|106210.4|106185.4|21
1725536430000|2024-09-05 11:40:30|106212.2|106187.2|106212|106187|106212.4|106187.4|106212|106187|12
1725536440000|2024-09-05 11:40:40|106212.1|106187.1|106209.5|106184.5|106212.1|106187.1|106209.3|106184.3|13
1725536450000|2024-09-05 11:40:50|106208.8|106183.8|106188.5|106138.5|106209.3|106184.3|106177.8|106137.5|44
1725536460000|2024-09-05 11:41:00|106189.4|106139.4|106187.9|106137.9|106190.7|106140.7|106186.5|106136.5|48
1725536470000|2024-09-05 11:41:10|106188|106138|106185.1|106135.1|106191.1|106141.1|106185.1|106135.1|32
1725536480000|2024-09-05 11:41:20|106185.2|106135.2|106178.4|106153.4|106192.5|106157.2|106178.4|106134.7|37
1725536490000|2024-09-05 11:41:30|106178.5|106153.5|106183.2|106158.2|106183.8|106158.8|106177.7|106152.7|24
1725536500000|2024-09-05 11:41:40|106183.5|106158.5|106182|106157|106184.3|106159.3|106181.7|106156.7|27
1725536510000|2024-09-05 11:41:50|106182.9|106157.9|106182.5|106157.5|106186.8|106161.8|106182|106157|28
1725536520000|2024-09-05 11:42:00|106183.5|106158.5|106201|106176|106202.3|106177.3|106183.4|106158.4|39
1725536530000|2024-09-05 11:42:10|106202|106177|106205.8|106180.8|106205.8|106180.8|106200.8|106175.8|32
1725536540000|2024-09-05 11:42:20|106205.4|106180.4|106214.7|106189.7|106217.4|106192.4|106205.4|106180.4|42
1725536550000|2024-09-05 11:42:30|106214.8|106189.8|106224.9|106199.9|106225.3|106200.3|106213.7|106188.7|29
1725536560000|2024-09-05 11:42:40|106224.5|106199.5|106218.1|106193.1|106224.5|106199.5|106216.3|106191.3|22
1725536570000|2024-09-05 11:42:50|106217.1|106192.1|106218.4|106193.4|106218.9|106193.9|106217.1|106192.1|9
1725536580000|2024-09-05 11:43:00|106216.4|106191.4|106209.8|106184.8|106217.7|106192.7|106207.7|106182.7|35
1725536590000|2024-09-05 11:43:10|106208.7|106183.7|106212.9|106187.9|106218|106193|106207.9|106182.9|29
1725536600000|2024-09-05 11:43:20|106213.2|106188.2|106225.3|106200.3|106227.6|106202.6|106212.1|106187.1|27
1725536610000|2024-09-05 11:43:30|106226.3|106201.3|106227.3|106202.3|106229|106204|106226.3|106201.3|27
1725536620000|2024-09-05 11:43:40|106226.2|106201.2|106234.2|106209.2|106234.9|106209.9|106226.2|106201.2|32
1725536630000|2024-09-05 11:43:50|106234.1|106209.1|106232|106207|106234.1|106209.1|106231.1|106206.1|18
1725536640000|2024-09-05 11:44:00|106232.4|106207.4|106238.3|106213.3|106240.6|106215.6|106232.4|106207.4|20
1725536650000|2024-09-05 11:44:10|106238.9|106213.9|106245|106220|106245|106220|106232.9|106207.9|33
1725536660000|2024-09-05 11:44:20|106244.9|106219.9|106243.5|106218.5|106245.8|106220.8|106243.5|106218.5|13
1725536670000|2024-09-05 11:44:30|106243.4|106218.4|106237.1|106212.1|106244.2|106219.2|106237.1|106212.1|26
1725536680000|2024-09-05 11:44:40|106236.6|106211.6|106240.2|106215.2|106240.2|106215.2|106236.6|106211.6|38
1725536690000|2024-09-05 11:44:50|106239.7|106214.7|106238.5|106213.5|106240.1|106215.1|106235.7|106210.7|39
1725536700000|2024-09-05 11:45:00|106239|106214|106231.9|106206.9|106239.8|106214.8|106231.9|106206.9|18
1725536710000|2024-09-05 11:45:10|106232.2|106207.2|106227.9|106202.9|106235.1|106210.1|106227.1|106202.1|39
1725536720000|2024-09-05 11:45:20|106227.1|106202.1|106234.6|106209.6|106234.6|106209.6|106227.1|106202.1|30
1725536730000|2024-09-05 11:45:30|106232.1|106207.1|106229.9|106204.9|106232.7|106207.7|106229.3|106204.3|20
1725536740000|2024-09-05 11:45:40|106231.6|106206.6|106234.3|106209.3|106234.9|106209.9|106230.7|106205.7|24
1725536750000|2024-09-05 11:45:50|106234.2|106209.2|106262|106212|106262|106225.4|106234.2|106209.2|34
1725536760000|2024-09-05 11:46:00|106262.4|106212.4|106260.6|106210.6|106265.1|106215.1|106260|106210|35
1725536770000|2024-09-05 11:46:10|106261.3|106211.3|106261.2|106211.2|106262.2|106212.2|106258.5|106208.5|35
1725536780000|2024-09-05 11:46:20|106260.7|106210.7|106260.6|106210.6|106262.9|106212.9|106258.3|106208.3|40
1725536790000|2024-09-05 11:46:30|106261|106211|106258.2|106208.2|106261|106211|106258.2|106208.2|23
1725536800000|2024-09-05 11:46:40|106257.9|106207.9|106265.4|106215.4|106266|106216|106256.8|106206.8|39
1725536810000|2024-09-05 11:46:50|106265.7|106215.7|106260.3|106235.3|106269.2|106235.3|106256.3|106214.9|29
1725536820000|2024-09-05 11:47:00|106261.4|106236.4|106260.7|106235.7|106262.9|106237.9|106258.6|106233.6|35
1725536830000|2024-09-05 11:47:10|106260.2|106235.2|106265|106240|106265|106240|106259.8|106234.8|18
1725536840000|2024-09-05 11:47:20|106265.6|106240.6|106264.5|106239.5|106265.6|106240.6|106260.7|106235.7|20
1725536850000|2024-09-05 11:47:30|106263.6|106238.6|106268.8|106243.8|106269|106244|106263.6|106238.6|47
1725536860000|2024-09-05 11:47:40|106269.2|106244.2|106276.5|106251.5|106278.7|106253.7|106269.2|106244.2|29
1725536870000|2024-09-05 11:47:50|106276.8|106251.8|106281.5|106256.5|106286.4|106261.4|106276.7|106251.7|34
1725536880000|2024-09-05 11:48:00|106281.3|106256.3|106285.1|106260.1|106292.8|106267.8|106281.3|106256.3|40
1725536890000|2024-09-05 11:48:10|106285.8|106260.8|106279.8|106254.8|106286.3|106261.3|106270.5|106245.5|40
1725536900000|2024-09-05 11:48:20|106279.6|106254.6|106275.9|106250.9|106281.9|106256.9|106274.2|106249.2|40
1725536910000|2024-09-05 11:48:30|106276.1|106251.1|106279.1|106254.1|106282.2|106257.2|106275.7|106250.7|26
1725536920000|2024-09-05 11:48:40|106279|106254|106286.6|106261.6|106287|106262|106278.2|106253.2|32
1725536930000|2024-09-05 11:48:50|106285.9|106260.9|106287.4|106262.4|106290.9|106265.9|106285.6|106260.6|48
1725536940000|2024-09-05 11:49:00|106288.7|106263.7|106281.6|106256.6|106289.9|106264.9|106281.6|106256.6|34
1725536950000|2024-09-05 11:49:10|106281.1|106256.1|106280.9|106255.9|106281.8|106256.8|106279.9|106254.9|21
1725536960000|2024-09-05 11:49:20|106280.4|106255.4|106278.5|106253.5|106280.4|106255.4|106278.5|106253.5|11
1725536970000|2024-09-05 11:49:30|106278.6|106253.6|106289.9|106264.9|106291.2|106266.2|106278.6|106253.6|41
1725536980000|2024-09-05 11:49:40|106290.1|106265.1|106281.2|106256.2|106290.1|106265.1|106280.7|106255.7|30
1725536990000|2024-09-05 11:49:50|106281.7|106256.7|106276.7|106251.7|106281.7|106256.7|106275.6|106250.6|26
1725537000000|2024-09-05 11:50:00|106276.3|106251.3|106271|106246|106276.3|106251.3|106269.6|106244.6|37
1725537010000|2024-09-05 11:50:10|106259.4|106234.4|106272.3|106222.3|106272.8|106234.4|106256.4|106216.1|34
1725537020000|2024-09-05 11:50:20|106271.9|106221.9|106267|106217|106273.2|106223.2|106265.3|106215.3|33
1725537030000|2024-09-05 11:50:30|106272.2|106222.2|106279.5|106229.5|106279.5|106229.5|106268.8|106218.8|24
1725537040000|2024-09-05 11:50:40|106279.7|106229.7|106281.2|106231.2|106282.6|106232.6|106276.2|106226.2|29
1725537050000|2024-09-05 11:50:50|106281.5|106231.5|106284.1|106234.1|106284.1|106234.1|106280.3|106230.3|20
1725537060000|2024-09-05 11:51:00|106284.6|106234.6|106284.6|106234.6|106287.6|106237.6|106284.6|106234.6|21
1725537070000|2024-09-05 11:51:10|106284.8|106234.8|106291.6|106241.6|106292|106242|106284.1|106234.1|15
1725537080000|2024-09-05 11:51:20|106291.9|106241.9|106282.4|106232.4|106297|106247|106282.4|106232.4|30
1725537090000|2024-09-05 11:51:30|106282.3|106232.3|106277.1|106227.1|106282.6|106232.6|106276.8|106226.8|23
1725537100000|2024-09-05 11:51:40|106276.7|106226.7|106254.3|106229.3|106276.7|106231.3|106253.5|106222.6|29
1725537110000|2024-09-05 11:51:50|106254.2|106229.2|106218.1|106193.1|106254.7|106229.7|106218.1|106193.1|48
1725537120000|2024-09-05 11:52:00|106217.2|106192.2|106229.8|106204.8|106231.3|106206.3|106217.2|106192.2|33
1725537130000|2024-09-05 11:52:10|106230.3|106205.3|106234.3|106209.3|106234.7|106209.7|106230.1|106205.1|15
1725537140000|2024-09-05 11:52:20|106234.6|106209.6|106240.2|106215.2|106240.5|106215.5|106234.5|106209.5|11
1725537150000|2024-09-05 11:52:30|106240.8|106215.8|106241.5|106216.5|106241.7|106216.7|106240.3|106215.3|13
1725537160000|2024-09-05 11:52:40|106242.2|106217.2|106242.1|106217.1|106243|106218|106241.5|106216.5|17
1725537170000|2024-09-05 11:52:50|106241.9|106216.9|106236.4|106211.4|106241.9|106216.9|106236.3|106211.3|12
1725537180000|2024-09-05 11:53:00|106236.9|106211.9|106250.2|106225.2|106250.7|106225.7|106236.4|106211.4|19
1725537190000|2024-09-05 11:53:10|106250.9|106225.9|106247.7|106222.7|106251.1|106226.1|106247|106222|20
1725537200000|2024-09-05 11:53:20|106247.6|106222.6|106242.2|106217.2|106248|106223|106241.2|106216.2|25
1725537210000|2024-09-05 11:53:30|106243|106218|106229.7|106204.7|106243|106218|106229.3|106204.3|18
1725537220000|2024-09-05 11:53:40|106230.5|106205.5|106227.8|106202.8|106231.6|106206.6|106227.3|106202.3|23
1725537230000|2024-09-05 11:53:50|106228.1|106203.1|106214.2|106189.2|106228.1|106203.1|106213.9|106188.9|28
1725537240000|2024-09-05 11:54:00|106213.9|106188.9|106231.9|106181.9|106233.2|106189.1|106212.2|106179.4|25
1725537250000|2024-09-05 11:54:10|106232|106182|106230.2|106205.2|106242.6|106205.2|106229.5|106182|19
1725537260000|2024-09-05 11:54:20|106229.7|106204.7|106228.9|106203.9|106229.7|106204.7|106228.6|106203.6|16
1725537270000|2024-09-05 11:54:30|106229.1|106204.1|106228.3|106203.3|106229.4|106204.4|106226.6|106201.6|21
1725537280000|2024-09-05 11:54:40|106228.4|106203.4|106224.6|106199.6|106228.7|106203.7|106224.6|106199.6|20
1725537290000|2024-09-05 11:54:50|106224.7|106199.7|106211|106186|106228.6|106203.6|106210.7|106185.7|40
1725537300000|2024-09-05 11:55:00|106210.2|106185.2|106211.3|106186.3|106212.4|106187.4|106209.9|106184.9|27
1725537310000|2024-09-05 11:55:10|106211.2|106186.2|106196.9|106171.9|106211.7|106186.7|106195|106170|33
1725537320000|2024-09-05 11:55:20|106196.7|106171.7|106185.7|106160.7|106196.9|106171.9|106185.7|106160.7|33
1725537330000|2024-09-05 11:55:30|106185.9|106160.9|106187.6|106162.6|106188.7|106163.7|106180.2|106155.2|33
1725537340000|2024-09-05 11:55:40|106187.9|106162.9|106204.2|106179.2|106204.9|106179.9|106187.9|106162.9|34
1725537350000|2024-09-05 11:55:50|106203.9|106178.9|106210|106185|106211.3|106186.3|106203.9|106178.9|17
1725537360000|2024-09-05 11:56:00|106210.4|106185.4|106209.2|106184.2|106214.9|106189.9|106209.1|106184.1|15
1725537370000|2024-09-05 11:56:10|106210.2|106185.2|106209.1|106184.1|106214.3|106189.3|106209.1|106184.1|14
1725537380000|2024-09-05 11:56:20|106208.7|106183.7|106202.8|106177.8|106209.1|106184.1|106199.2|106174.2|27
1725537390000|2024-09-05 11:56:30|106203.1|106178.1|106174.1|106149.1|106203.1|106178.1|106174.1|106149.1|26
1725537400000|2024-09-05 11:56:40|106174.6|106149.6|106164.5|106139.5|106176.6|106151.6|106163.4|106138.4|28
1725537410000|2024-09-05 11:56:50|106162.4|106137.4|106176.7|106151.7|106177.9|106152.9|106161.9|106136.9|32
1725537420000|2024-09-05 11:57:00|106176.5|106151.5|106178|106153|106179.4|106154.4|106172.5|106147.5|21
1725537430000|2024-09-05 11:57:10|106177.7|106152.7|106174.3|106149.3|106178|106153|106173.9|106148.9|11
1725537440000|2024-09-05 11:57:20|106174.2|106149.2|106182.6|106157.6|106182.6|106157.6|106174|106149|31
1725537450000|2024-09-05 11:57:30|106183|106158|106215|106190|106215.6|106190.6|106183|106158|45
1725537460000|2024-09-05 11:57:40|106214.4|106189.4|106213.7|106188.7|106215.5|106190.5|106207.8|106182.8|36
1725537470000|2024-09-05 11:57:50|106213.5|106188.5|106235.9|106185.9|106236.5|106193.9|106212.3|106182.6|32
1725537480000|2024-09-05 11:58:00|106236|106186|106226.3|106201.3|106240|106201.9|106226.3|106186|22
1725537490000|2024-09-05 11:58:10|106226|106201|106222.7|106197.7|106226|106201|106220.5|106195.5|17
1725537500000|2024-09-05 11:58:20|106222.5|106197.5|106240|106190|106242.2|106200|106222.5|106186.3|35
1725537510000|2024-09-05 11:58:30|106240.1|106190.1|106226.1|106201.1|106244.2|106206.9|106226.1|106189.7|26
1725537520000|2024-09-05 11:58:40|106225.5|106200.5|106232.9|106207.9|106234.3|106209.3|106220.3|106195.3|30
1725537530000|2024-09-05 11:58:50|106233.1|106208.1|106243.7|106218.7|106247.4|106222.4|106232.2|106207.2|38
1725537540000|2024-09-05 11:59:00|106243.1|106218.1|106256.8|106231.8|106256.8|106231.8|106243|106218|42
1725537550000|2024-09-05 11:59:10|106256.3|106231.3|106258.4|106233.4|106259|106234|106256.3|106231.3|17
1725537560000|2024-09-05 11:59:20|106258.7|106233.7|106258.3|106233.3|106259|106234|106257.1|106232.1|11
1725537570000|2024-09-05 11:59:30|106258.2|106233.2|106250.4|106225.4|106259.2|106234.2|106250.3|106225.3|29
1725537580000|2024-09-05 11:59:40|106250.5|106225.5|106252.4|106227.4|106254.7|106229.7|106249.7|106224.7|21
1725537590000|2024-09-05 11:59:50|106252.7|106227.7|106248.9|106223.9|106253.5|106228.5|106248.9|106223.9|19
1725537600000|2024-09-05 12:00:00|106249.5|106224.5|106247|106222|106249.5|106224.5|106235.7|106210.7|46
1725537610000|2024-09-05 12:00:10|106246.6|106221.6|106238.7|106213.7|106247|106222|106237.7|106212.7|30
1725537620000|2024-09-05 12:00:20|106238.1|106213.1|106214.3|106189.3|106241.2|106216.2|106214.3|106189.3|34
1725537630000|2024-09-05 12:00:30|106213.1|106188.1|106220.6|106195.6|106228.6|106203.6|106213.1|106188.1|41
1725537640000|2024-09-05 12:00:40|106220.1|106195.1|106218.3|106193.3|106222.2|106197.2|106217|106192|27
1725537650000|2024-09-05 12:00:50|106218.1|106193.1|106229.5|106204.5|106229.8|106204.8|106213.1|106188.1|46
1725537660000|2024-09-05 12:01:00|106232.6|106207.6|106227.6|106202.6|106234.1|106209.1|106226.4|106201.4|32
1725537670000|2024-09-05 12:01:10|106227.7|106202.7|106225.6|106200.6|106229|106204|106225.6|106200.6|23
1725537680000|2024-09-05 12:01:20|106225.7|106200.7|106225.6|106200.6|106227.1|106202.1|106221.4|106196.4|22
1725537690000|2024-09-05 12:01:30|106225.4|106200.4|106229.7|106204.7|106231.6|106206.6|106225.4|106200.4|22
1725537700000|2024-09-05 12:01:40|106229.9|106204.9|106232.6|106207.6|106232.8|106207.8|106229.3|106204.3|20
1725537710000|2024-09-05 12:01:50|106232|106207|106218.7|106193.7|106232|106207|106218.6|106193.6|21
1725537720000|2024-09-05 12:02:00|106219|106194|106227.4|106202.4|106234|106209|106218.4|106193.4|36
1725537730000|2024-09-05 12:02:10|106216.4|106191.4|106205.3|106180.3|106216.4|106191.4|106205.2|106180.2|32
1725537740000|2024-09-05 12:02:20|106204|106179|106209|106184|106209|106184|106204|106179|7
1725537750000|2024-09-05 12:02:30|106208.9|106183.9|106219.4|106194.4|106219.4|106194.4|106206.1|106181.1|11
1725537760000|2024-09-05 12:02:40|106222.9|106197.9|106228.3|106203.3|106232.5|106207.5|106220.8|106195.8|39
1725537770000|2024-09-05 12:02:50|106228.4|106203.4|106214.7|106189.7|106233.5|106208.5|106214.7|106189.7|36
1725537780000|2024-09-05 12:03:00|106214.3|106189.3|106205.1|106180.1|106214.3|106189.3|106203.6|106178.6|22
1725537790000|2024-09-05 12:03:10|106205.3|106180.3|106206.8|106181.8|106206.9|106181.9|106204.9|106179.9|11
1725537800000|2024-09-05 12:03:20|106206.9|106181.9|106211.4|106186.4|106213.3|106188.3|106205.4|106180.4|18
1725537810000|2024-09-05 12:03:30|106213.8|106188.8|106205.8|106180.8|106213.8|106188.8|106204.7|106179.7|27
1725537820000|2024-09-05 12:03:40|106205.4|106180.4|106206|106181|106206.6|106181.6|106198.5|106173.5|32
1725537830000|2024-09-05 12:03:50|106206.3|106181.3|106205.2|106180.2|106211.8|106186.8|106205.2|106180.2|25
1725537840000|2024-09-05 12:04:00|106205.3|106180.3|106203.9|106178.9|106210.4|106185.4|106203.9|106178.9|26
1725537850000|2024-09-05 12:04:10|106205.7|106180.7|106216.8|106191.8|106220.4|106195.4|106204.6|106179.6|18
1725537860000|2024-09-05 12:04:20|106218.1|106193.1|106225.4|106200.4|106230.8|106205.8|106218.1|106193.1|39
1725537870000|2024-09-05 12:04:30|106225.6|106200.6|106218.2|106193.2|106226.3|106201.3|106215.6|106190.6|32
1725537880000|2024-09-05 12:04:40|106218|106193|106221.4|106196.4|106222.6|106197.6|106217.8|106192.8|22
1725537890000|2024-09-05 12:04:50|106220.9|106195.9|106218.5|106193.5|106220.9|106195.9|106217.8|106192.8|11
1725537900000|2024-09-05 12:05:00|106215.9|106190.9|106219|106194|106226.2|106201.2|106215.9|106190.9|25
1725537910000|2024-09-05 12:05:10|106218.6|106193.6|106223.4|106198.4|106226.8|106201.8|106218.6|106193.6|35
1725537920000|2024-09-05 12:05:20|106223.7|106198.7|106224|106199|106227.9|106202.9|106220|106195|26
1725537930000|2024-09-05 12:05:30|106224.1|106199.1|106231.7|106206.7|106232.5|106207.5|106223.3|106198.3|29
1725537940000|2024-09-05 12:05:40|106229.3|106204.3|106233.4|106208.4|106233.4|106208.4|106226.1|106201.1|32
1725537950000|2024-09-05 12:05:50|106233.1|106208.1|106233|106208|106236.8|106211.8|106232.1|106207.1|23
1725537960000|2024-09-05 12:06:00|106232.7|106207.7|106220.7|106195.7|106232.7|106207.7|106220.7|106195.7|24
1725537970000|2024-09-05 12:06:10|106220.4|106195.4|106214.3|106189.3|106220.4|106195.4|106213.5|106188.5|29
1725537980000|2024-09-05 12:06:20|106214.1|106189.1|106229|106204|106231.2|106206.2|106214.1|106189.1|27
1725537990000|2024-09-05 12:06:30|106228.9|106203.9|106221.7|106196.7|106229.5|106204.5|106218.9|106193.9|30
1725538000000|2024-09-05 12:06:40|106221.5|106196.5|106222.3|106197.3|106226.2|106201.2|106218.6|106193.6|36
1725538010000|2024-09-05 12:06:50|106221.9|106196.9|106220.7|106195.7|106224.5|106199.5|106220.7|106195.7|22
1725538020000|2024-09-05 12:07:00|106220.8|106195.8|106229.1|106204.1|106237.1|106212.1|106218.4|106193.4|38
1725538030000|2024-09-05 12:07:10|106229|106204|106225.9|106200.9|106233.6|106208.6|106225.4|106200.4|26
1725538040000|2024-09-05 12:07:20|106226.5|106201.5|106228.3|106203.3|106228.8|106203.8|106225.8|106200.8|20
1725538050000|2024-09-05 12:07:30|106228.5|106203.5|106233.9|106208.9|106233.9|106208.9|106226.9|106201.9|20
1725538060000|2024-09-05 12:07:40|106234.5|106209.5|106237|106212|106239.7|106214.7|106234.5|106209.5|19
1725538070000|2024-09-05 12:07:50|106236.6|106211.6|106232.3|106207.3|106236.6|106211.6|106226.8|106201.8|24
1725538080000|2024-09-05 12:08:00|106232.5|106207.5|106232.5|106207.5|106236|106211|106232.5|106207.5|19
1725538090000|2024-09-05 12:08:10|106232.8|106207.8|106229.6|106204.6|106235.1|106210.1|106228.3|106203.3|25
1725538100000|2024-09-05 12:08:20|106229.8|106204.8|106236.4|106211.4|106239.2|106214.2|106229.8|106204.8|29
1725538110000|2024-09-05 12:08:30|106236.6|106211.6|106236|106211|106236.6|106211.6|106235.4|106210.4|13
1725538120000|2024-09-05 12:08:40|106235.1|106210.1|106233.3|106208.3|106235.1|106210.1|106232.8|106207.8|15
1725538130000|2024-09-05 12:08:50|106233.6|106208.6|106230.8|106205.8|106235.5|106210.5|106230.3|106205.3|27
1725538140000|2024-09-05 12:09:00|106230.6|106205.6|106230.1|106205.1|106232.4|106207.4|106229.3|106204.3|23
1725538150000|2024-09-05 12:09:10|106229.8|106204.8|106225.6|106200.6|106231.5|106206.5|106225.6|106200.6|13
1725538160000|2024-09-05 12:09:20|106225.4|106200.4|106232.2|106207.2|106232.5|106207.5|106225.2|106200.2|15
1725538170000|2024-09-05 12:09:30|106232.3|106207.3|106253.3|106228.3|106261.8|106236.8|106231.5|106206.5|26
1725538180000|2024-09-05 12:09:40|106253|106228|106254.7|106229.7|106260.6|106235.6|106253|106228|32
1725538190000|2024-09-05 12:09:50|106255.4|106230.4|106255.3|106230.3|106255.4|106230.4|106252.5|106227.5|19
1725538200000|2024-09-05 12:10:00|106255.5|106230.5|106244.1|106219.1|106263.7|106238.7|106244.1|106219.1|31
1725538210000|2024-09-05 12:10:10|106242.2|106217.2|106216.5|106191.5|106242.7|106217.7|106216.1|106191.1|28
1725538220000|2024-09-05 12:10:20|106216.4|106191.4|106199.8|106174.8|106216.4|106191.4|106191.3|106166.3|36
1725538230000|2024-09-05 12:10:30|106199.5|106174.5|106201.2|106176.2|106201.2|106176.2|106191.1|106166.1|31
1725538240000|2024-09-05 12:10:40|106201|106176|106204.1|106179.1|106205.5|106180.5|106200.8|106175.8|27
1725538250000|2024-09-05 12:10:50|106203.7|106178.7|106206.1|106181.1|106206.3|106181.3|106203.2|106178.2|22
1725538260000|2024-09-05 12:11:00|106206.3|106181.3|106201.1|106176.1|106206.4|106181.4|106200.7|106175.7|29
1725538270000|2024-09-05 12:11:10|106201|106176|106197.2|106172.2|106201.9|106176.9|106196.8|106171.8|19
1725538280000|2024-09-05 12:11:20|106197.1|106172.1|106191.2|106166.2|106200.6|106175.6|106190.5|106165.5|22
1725538290000|2024-09-05 12:11:30|106191|106166|106182.2|106157.2|106191|106166|106182.2|106157.2|34
1725538300000|2024-09-05 12:11:40|106181.1|106156.1|106172.4|106147.4|106181.4|106156.4|106172.4|106147.4|33
1725538310000|2024-09-05 12:11:50|106171.3|106146.3|106180.7|106155.7|106181.2|106156.2|106171.1|106146.1|32
1725538320000|2024-09-05 12:12:00|106181.1|106156.1|106196.6|106146.6|106196.6|106157.8|106178.2|106141.4|37
1725538330000|2024-09-05 12:12:10|106197.4|106147.4|106199.2|106149.2|106202.6|106152.6|106196.5|106146.5|28
1725538340000|2024-09-05 12:12:20|106199|106149|106195.5|106145.5|106199|106149|106195.2|106145.2|10
1725538350000|2024-09-05 12:12:30|106195.3|106145.3|106190.3|106140.3|106195.3|106145.3|106190.3|106140.3|8
1725538360000|2024-09-05 12:12:40|106190.5|106140.5|106161|106111|106190.5|106140.5|106160.6|106110.6|26
1725538370000|2024-09-05 12:12:50|106160.6|106110.6|106151.9|106101.9|106160.6|106110.6|106150.1|106100.1|31
1725538380000|2024-09-05 12:13:00|106150.9|106100.9|106149.6|106099.6|106151.2|106101.2|106149.2|106099.2|19
1725538390000|2024-09-05 12:13:10|106150.1|106100.1|106158.1|106108.1|106160.1|106110.1|106148.9|106098.9|31
1725538400000|2024-09-05 12:13:20|106158.5|106108.5|106157.3|106107.3|106160.3|106110.3|106157.2|106107.2|16
1725538410000|2024-09-05 12:13:30|106157.5|106107.5|106128.1|106078.1|106157.5|106107.5|106127.7|106077.7|44
1725538420000|2024-09-05 12:13:40|106127.8|106077.8|106127.4|106077.4|106129|106079|106126|106076|19
1725538430000|2024-09-05 12:13:50|106127.6|106077.6|106121.3|106071.3|106131.3|106081.3|106121.3|106071.3|33
1725538440000|2024-09-05 12:14:00|106122.2|106072.2|106151.5|106101.5|106151.7|106101.7|106122.2|106072.2|45
1725538450000|2024-09-05 12:14:10|106151.7|106101.7|106140.8|106090.8|106172.4|106122.4|106138.8|106088.8|55
1725538460000|2024-09-05 12:14:20|106140.7|106090.7|106147.4|106097.4|106156.8|106106.8|106129|106079|38
1725538470000|2024-09-05 12:14:30|106148.8|106098.8|106151.9|106101.9|106157.6|106107.6|106146.4|106096.4|51
1725538480000|2024-09-05 12:14:40|106149|106099|106219.3|106047|106232.3|106107.3|106148.1|106000.5|64
1725538490000|2024-09-05 12:14:50|106218.4|106018.4|106231.8|106031.8|106239|106096.5|106146.5|106002.6|61
1725538500000|2024-09-05 12:15:00|106229.8|106029.8|106109.8|105909.8|106229.9|106029.9|106108.7|105908.7|71
1725538510000|2024-09-05 12:15:10|106106.8|105906.8|106131.7|105940.5|106153.5|105953.5|106106.8|105906.8|72
1725538520000|2024-09-05 12:15:20|106127.1|105940.1|106120|105972.7|106135.2|105989.6|106116.9|105939.6|59
1725538530000|2024-09-05 12:15:30|106108.6|105979.6|106128.4|105988|106138.5|106037.3|106073.3|105975.7|66
1725538540000|2024-09-05 12:15:40|106127|105986|106072|106022|106143|106036.8|106064.7|105984.2|62
1725538550000|2024-09-05 12:15:50|106071.9|106021.9|106067.4|106017.4|106117.2|106032.7|106064.7|105987.9|61
1725538560000|2024-09-05 12:16:00|106067.5|106017.5|106083.4|106033.4|106123.7|106053.2|106067.5|105998.5|60
1725538570000|2024-09-05 12:16:10|106084.6|106034.6|106064.4|106014.4|106084.6|106034.6|106062.5|106012.5|62
1725538580000|2024-09-05 12:16:20|106062|106012|106074.9|106024.9|106079.2|106029.2|106059.3|106009.3|65
1725538590000|2024-09-05 12:16:30|106075.3|106025.3|106074.5|106024.5|106081.2|106031.2|106068.3|106018.3|56
1725538600000|2024-09-05 12:16:40|106074.7|106024.7|106092.5|106042.5|106092.7|106042.7|106071.9|106021.9|68
1725538610000|2024-09-05 12:16:50|106093.2|106043.2|106113.5|106063.5|106116.2|106066.2|106089.9|106039.9|47
1725538620000|2024-09-05 12:17:00|106112.7|106062.7|106110.4|106060.4|106117.6|106067.6|106110.3|106060.3|53
1725538630000|2024-09-05 12:17:10|106109.9|106059.9|106111.8|106061.8|106113.1|106063.1|106104.8|106054.8|42
1725538640000|2024-09-05 12:17:20|106111.5|106061.5|106117.2|106067.2|106120.8|106070.8|106111.4|106061.4|54
1725538650000|2024-09-05 12:17:30|106117.6|106067.6|106115.2|106065.2|106117.6|106067.6|106111.2|106061.2|31
1725538660000|2024-09-05 12:17:40|106114.7|106064.7|106124.2|106074.2|106124.5|106074.5|106112.7|106062.7|35
1725538670000|2024-09-05 12:17:50|106124.5|106074.5|106140.3|106090.3|106141.1|106091.1|106122.6|106072.6|61
1725538680000|2024-09-05 12:18:00|106141|106091|106132.9|106082.9|106143.4|106093.4|106132.9|106082.9|45
1725538690000|2024-09-05 12:18:10|106133.2|106083.2|106134.8|106084.8|106136.2|106086.2|106128.3|106078.3|54
1725538700000|2024-09-05 12:18:20|106135.9|106085.9|106142.3|106092.3|106157.4|106107.4|106133.6|106083.6|61
1725538710000|2024-09-05 12:18:30|106142.2|106092.2|106144.1|106094.1|106148|106098|106140.6|106090.6|61
1725538720000|2024-09-05 12:18:40|106143.9|106093.9|106140.5|106090.5|106146.9|106096.9|106137.4|106087.4|44
1725538730000|2024-09-05 12:18:50|106140.9|106090.9|106142.4|106092.4|106147|106097|106138.8|106088.8|53
1725538740000|2024-09-05 12:19:00|106140.9|106090.9|106159.2|106109.2|106162.7|106112.7|106140.1|106090.1|57
1725538750000|2024-09-05 12:19:10|106158|106108|106164.5|106114.5|106166.5|106116.5|106151.7|106101.7|49
1725538760000|2024-09-05 12:19:20|106164.7|106114.7|106164.4|106114.4|106177.3|106127.3|106160.8|106110.8|56
1725538770000|2024-09-05 12:19:30|106164|106114|106172.3|106122.3|106187.9|106137.9|106163.9|106113.9|64
1725538780000|2024-09-05 12:19:40|106180.3|106130.3|106188.3|106138.3|106195|106145|106180.3|106130.3|50
1725538790000|2024-09-05 12:19:50|106187.3|106137.3|106163.9|106113.9|106187.3|106137.3|106157.6|106107.6|53
1725538800000|2024-09-05 12:20:00|106162.3|106112.3|106155.6|106105.6|106163.2|106113.2|106154.3|106104.3|64
1725538810000|2024-09-05 12:20:10|106156.9|106106.9|106160.8|106110.8|106162.1|106112.1|106145.4|106095.4|59
1725538820000|2024-09-05 12:20:20|106162.2|106112.2|106109.9|106059.9|106162.8|106112.8|106107.6|106057.6|67
1725538830000|2024-09-05 12:20:30|106109.2|106059.2|106118.1|106068.1|106122.7|106072.7|106101.1|106051.1|56
1725538840000|2024-09-05 12:20:40|106116.8|106066.8|106131.2|106081.2|106132|106082|106115.8|106065.8|44
1725538850000|2024-09-05 12:20:50|106131.6|106081.6|106136.9|106086.9|106144.2|106094.2|106131.6|106081.6|40
1725538860000|2024-09-05 12:21:00|106136|106086|106132.7|106082.7|106139.7|106089.7|106131.3|106081.3|45
1725538870000|2024-09-05 12:21:10|106134.7|106084.7|106133.8|106083.8|106138.7|106088.7|106130.4|106080.4|39
1725538880000|2024-09-05 12:21:20|106134|106084|106136.7|106086.7|106137.2|106087.2|106134|106084|34
1725538890000|2024-09-05 12:21:30|106136.8|106086.8|106137.4|106087.4|106138.1|106088.1|106130.5|106080.5|41
1725538900000|2024-09-05 12:21:40|106136.5|106086.5|106128.9|106078.9|106137.9|106087.9|106115|106065|51
1725538910000|2024-09-05 12:21:50|106127.9|106077.9|106115.3|106065.3|106127.9|106077.9|106102|106052|56
1725538920000|2024-09-05 12:22:00|106114.8|106064.8|106103.1|106053.1|106119.1|106069.1|106096.2|106046.2|42
1725538930000|2024-09-05 12:22:10|106102.9|106052.9|106096.4|106046.4|106102.9|106052.9|106089.3|106039.3|45
1725538940000|2024-09-05 12:22:20|106097|106047|106094.8|106044.8|106105.7|106055.7|106090.9|106040.9|39
1725538950000|2024-09-05 12:22:30|106094.4|106044.4|106111.7|106061.7|106116.2|106066.2|106092.8|106042.8|34
1725538960000|2024-09-05 12:22:40|106112.1|106062.1|106098.6|106048.6|106120.2|106070.2|106098.5|106048.5|35
1725538970000|2024-09-05 12:22:50|106098.2|106048.2|106109.2|106059.2|106109.5|106059.5|106096.9|106046.9|44
1725538980000|2024-09-05 12:23:00|106111.8|106061.8|106080.2|106030.2|106112.9|106062.9|106075.4|106025.4|46
1725538990000|2024-09-05 12:23:10|106080.5|106030.5|106083.8|106033.8|106083.9|106033.9|106078.4|106028.4|37
1725539000000|2024-09-05 12:23:20|106083.9|106033.9|106081.9|106031.9|106087.9|106037.9|106079.9|106029.9|42
1725539010000|2024-09-05 12:23:30|106082.8|106032.8|106082.4|106032.4|106084.8|106034.8|106080.5|106030.5|36
1725539020000|2024-09-05 12:23:40|106082.5|106032.5|106101.1|106051.1|106101.5|106051.5|106082.5|106032.5|37
1725539030000|2024-09-05 12:23:50|106101.4|106051.4|106103.6|106053.6|106109|106059|106101.4|106051.4|27
1725539040000|2024-09-05 12:24:00|106104|106054|106104.6|106054.6|106105.4|106055.4|106100.2|106050.2|32
1725539050000|2024-09-05 12:24:10|106105|106055|106114.6|106064.6|106120.1|106070.1|106105|106055|40
1725539060000|2024-09-05 12:24:20|106113.8|106063.8|106118.7|106068.7|106130.4|106080.4|106111.8|106061.8|37
1725539070000|2024-09-05 12:24:30|106118.4|106068.4|106097.5|106047.5|106118.4|106068.4|106097.5|106047.5|45
1725539080000|2024-09-05 12:24:40|106097.8|106047.8|106108|106058|106108|106058|106097.8|106047.8|31
1725539090000|2024-09-05 12:24:50|106107.8|106057.8|106094.6|106044.6|106111.7|106061.7|106094.6|106044.6|42
1725539100000|2024-09-05 12:25:00|106094.9|106044.9|106102.1|106052.1|106102.5|106052.5|106093.3|106043.3|31
1725539110000|2024-09-05 12:25:10|106101.9|106051.9|106117.4|106067.4|106117.4|106067.4|106101.9|106051.9|47
1725539120000|2024-09-05 12:25:20|106117.9|106067.9|106107.5|106057.5|106117.9|106067.9|106106.8|106056.8|24
1725539130000|2024-09-05 12:25:30|106109.5|106059.5|106109.7|106059.7|106115.1|106065.1|106103.9|106053.9|35
1725539140000|2024-09-05 12:25:40|106109.6|106059.6|106104.2|106054.2|106113.1|106063.1|106104.2|106054.2|40
1725539150000|2024-09-05 12:25:50|106105.7|106055.7|106147.3|106097.3|106149.1|106099.1|106105.1|106055.1|41
1725539160000|2024-09-05 12:26:00|106147.5|106097.5|106151.1|106101.1|106153.8|106103.8|106141.2|106091.2|36
1725539170000|2024-09-05 12:26:10|106151.5|106101.5|106152.6|106102.6|106158.4|106108.4|106151.5|106101.5|41
1725539180000|2024-09-05 12:26:20|106152.9|106102.9|106144.8|106094.8|106155.6|106105.6|106141.4|106091.4|35
1725539190000|2024-09-05 12:26:30|106144.1|106094.1|106133.6|106083.6|106145.3|106095.3|106133.6|106083.6|29
1725539200000|2024-09-05 12:26:40|106134|106084|106139.2|106089.2|106145.4|106095.4|106133.3|106083.3|39
1725539210000|2024-09-05 12:26:50|106139.3|106089.3|106148.7|106098.7|106154|106104|106139.3|106089.3|32
1725539220000|2024-09-05 12:27:00|106149.1|106099.1|106128.4|106078.4|106149.1|106099.1|106128|106078|43
1725539230000|2024-09-05 12:27:10|106127.8|106077.8|106134.2|106084.2|106134.2|106084.2|106123.6|106073.6|36
1725539240000|2024-09-05 12:27:20|106135.2|106085.2|106142.3|106092.3|106146.3|106096.3|106134.6|106084.6|47
1725539250000|2024-09-05 12:27:30|106142.6|106092.6|106145.4|106095.4|106147|106097|106139|106089|59
1725539260000|2024-09-05 12:27:40|106145.5|106095.5|106144.5|106094.5|106145.5|106095.5|106142.5|106092.5|28
1725539270000|2024-09-05 12:27:50|106144.7|106094.7|106144.7|106094.7|106147.5|106097.5|106144.2|106094.2|29
1725539280000|2024-09-05 12:28:00|106144.4|106094.4|106142.6|106092.6|106144.8|106094.8|106142.6|106092.6|23
1725539290000|2024-09-05 12:28:10|106142.7|106092.7|106143.5|106093.5|106144.6|106094.6|106141.7|106091.7|25
1725539300000|2024-09-05 12:28:20|106144.2|106094.2|106142.5|106092.5|106145.4|106095.4|106141.2|106091.2|24
1725539310000|2024-09-05 12:28:30|106141.9|106091.9|106141.8|106091.8|106142.4|106092.4|106141.7|106091.7|23
1725539320000|2024-09-05 12:28:40|106142|106092|106145|106095|106145.3|106095.3|106141.8|106091.8|33
1725539330000|2024-09-05 12:28:50|106145.7|106095.7|106148.9|106098.9|106150.6|106100.6|106145.6|106095.6|30
1725539340000|2024-09-05 12:29:00|106149.2|106099.2|106156.1|106106.1|106156.1|106106.1|106149.2|106099.2|45
1725539350000|2024-09-05 12:29:10|106155.5|106105.5|106159.3|106109.3|106167.7|106117.7|106155.5|106105.5|37
1725539360000|2024-09-05 12:29:20|106159|106109|106148.2|106098.2|106159|106109|106146.7|106096.7|40
1725539370000|2024-09-05 12:29:30|106147.4|106097.4|106132.2|106082.2|106153.2|106103.2|106130.1|106080.1|47
1725539380000|2024-09-05 12:29:40|106131.1|106081.1|106138.2|106088.2|106147|106097|106131.1|106081.1|54
1725539390000|2024-09-05 12:29:50|106137.2|106087.2|106117.4|106067.4|106143.4|106093.4|106117.4|106067.4|33
1725539400000|2024-09-05 12:30:00|106165.1|106033.9|106181.9|106131.9|106215.6|106137.5|106135.3|106025.3|66
1725539410000|2024-09-05 12:30:10|106172.2|106122.2|106191.1|106141.1|106191.1|106141.1|106156|106106|63
1725539420000|2024-09-05 12:30:20|106192.6|106142.6|106298.3|106149.2|106331.9|106206.1|106192.6|106142.6|58
1725539430000|2024-09-05 12:30:30|106247|106197|106245.7|106195.7|106287.4|106212.3|106241.3|106159|54
1725539440000|2024-09-05 12:30:40|106246.4|106196.4|106254.9|106204.9|106262.3|106212.3|106236.5|106186.5|48
1725539450000|2024-09-05 12:30:50|106254.1|106204.1|106260.1|106210.1|106260.5|106210.5|106246.8|106196.8|40
1725539460000|2024-09-05 12:31:00|106257.4|106207.4|106257.1|106207.1|106280.8|106230.8|106253.5|106203.5|47
1725539470000|2024-09-05 12:31:10|106257.4|106207.4|106248.2|106198.2|106267.4|106217.4|106247.6|106197.6|45
1725539480000|2024-09-05 12:31:20|106247.5|106197.5|106263.8|106213.8|106263.8|106213.8|106243.7|106193.7|42
1725539490000|2024-09-05 12:31:30|106263.4|106213.4|106263.6|106213.6|106267.2|106217.2|106253|106203|32
1725539500000|2024-09-05 12:31:40|106263.5|106213.5|106267.8|106217.8|106268.3|106218.3|106260.5|106210.5|31
1725539510000|2024-09-05 12:31:50|106268.4|106218.4|106213.9|106163.9|106268.9|106218.9|106212.2|106162.2|41
1725539520000|2024-09-05 12:32:00|106214.3|106164.3|106201.3|106151.3|106227.5|106177.5|106196.7|106146.7|49
1725539530000|2024-09-05 12:32:10|106203|106153|106202.8|106152.8|106215.8|106165.8|106199.2|106149.2|44
1725539540000|2024-09-05 12:32:20|106205.3|106155.3|106206|106156|106206.2|106156.2|106192|106142|33
1725539550000|2024-09-05 12:32:30|106204.9|106154.9|106200.3|106150.3|106208.5|106158.5|106196|106146|35
1725539560000|2024-09-05 12:32:40|106200|106150|106191|106141|106200|106150|106185.2|106135.2|43
1725539570000|2024-09-05 12:32:50|106191.7|106141.7|106180.4|106130.4|106192.9|106142.9|106178.2|106128.2|54
1725539580000|2024-09-05 12:33:00|106179.9|106129.9|106147.6|106097.6|106179.9|106129.9|106129.8|106079.8|68
1725539590000|2024-09-05 12:33:10|106147.3|106097.3|106165.6|106115.6|106165.6|106115.6|106147|106097|49
1725539600000|2024-09-05 12:33:20|106168.1|106118.1|106174|106124|106195.2|106145.2|106168.1|106118.1|53
1725539610000|2024-09-05 12:33:30|106174.7|106124.7|106177.7|106127.7|106181.5|106131.5|106170.6|106120.6|58
1725539620000|2024-09-05 12:33:40|106177|106127|106172.6|106122.6|106183.9|106133.9|106172.4|106122.4|40
1725539630000|2024-09-05 12:33:50|106172.5|106122.5|106172.8|106122.8|106181.4|106131.4|106172.2|106122.2|42
1725539640000|2024-09-05 12:34:00|106172.6|106122.6|106204.1|106154.1|106208.2|106158.2|106172.6|106122.6|57
1725539650000|2024-09-05 12:34:10|106204.9|106154.9|106200.1|106150.1|106215.9|106165.9|106198.1|106148.1|52
1725539660000|2024-09-05 12:34:20|106199.8|106149.8|106190.6|106140.6|106200.9|106150.9|106190.2|106140.2|41
1725539670000|2024-09-05 12:34:30|106190|106140|106197.2|106147.2|106197.2|106147.2|106189.9|106139.9|38
1725539680000|2024-09-05 12:34:40|106197.4|106147.4|106208.1|106158.1|106208.1|106158.1|106197.2|106147.2|33
1725539690000|2024-09-05 12:34:50|106208.4|106158.4|106204.1|106154.1|106209.7|106159.7|106203.5|106153.5|42
1725539700000|2024-09-05 12:35:00|106204.5|106154.5|106201.6|106151.6|106205.8|106155.8|106192.4|106142.4|44
1725539710000|2024-09-05 12:35:10|106201.5|106151.5|106222.6|106172.6|106227.6|106177.6|106199.6|106149.6|52
1725539720000|2024-09-05 12:35:20|106222.7|106172.7|106217.8|106167.8|106227.9|106177.9|106217.5|106167.5|32
1725539730000|2024-09-05 12:35:30|106217.7|106167.7|106205.3|106155.3|106221.8|106171.8|106199.9|106149.9|41
1725539740000|2024-09-05 12:35:40|106205.7|106155.7|106216.1|106166.1|106217|106167|106205.7|106155.7|41
1725539750000|2024-09-05 12:35:50|106217.9|106167.9|106209|106159|106220.2|106170.2|106199.7|106149.7|40
1725539760000|2024-09-05 12:36:00|106208.6|106158.6|106217.9|106167.9|106218.8|106168.8|106205.4|106155.4|39
1725539770000|2024-09-05 12:36:10|106218|106168|106203.9|106153.9|106218|106168|106203.9|106153.9|42
1725539780000|2024-09-05 12:36:20|106204.2|106154.2|106204.6|106154.6|106207.9|106157.9|106202.9|106152.9|33
1725539790000|2024-09-05 12:36:30|106204.2|106154.2|106163.7|106113.7|106204.2|106154.2|106161.6|106111.6|39
1725539800000|2024-09-05 12:36:40|106163.4|106113.4|106169.3|106119.3|106170.5|106120.5|106154.9|106104.9|50
1725539810000|2024-09-05 12:36:50|106170.3|106120.3|106175.7|106125.7|106175.7|106125.7|106153.8|106103.8|44
1725539820000|2024-09-05 12:37:00|106180.1|106130.1|106179.7|106129.7|106182|106132|106177.3|106127.3|42
1725539830000|2024-09-05 12:37:10|106179.9|106129.9|106154.1|106104.1|106179.9|106129.9|106149.7|106099.7|55
1725539840000|2024-09-05 12:37:20|106156.5|106106.5|106157.6|106107.6|106182.5|106132.5|106156.4|106106.4|57
1725539850000|2024-09-05 12:37:30|106157.7|106107.7|106179.9|106129.9|106179.9|106129.9|106157.7|106107.7|47
1725539860000|2024-09-05 12:37:40|106180.4|106130.4|106176.9|106126.9|106188.1|106138.1|106172.7|106122.7|55
1725539870000|2024-09-05 12:37:50|106177.2|106127.2|106197|106147|106198|106148|106176.3|106126.3|57
1725539880000|2024-09-05 12:38:00|106197.3|106147.3|106199.4|106149.4|106201.2|106151.2|106193.5|106143.5|35
1725539890000|2024-09-05 12:38:10|106199.7|106149.7|106187.9|106137.9|106201.1|106151.1|106176.5|106126.5|47
1725539900000|2024-09-05 12:38:20|106188.3|106138.3|106169|106119|106193.4|106143.4|106169|106119|43
1725539910000|2024-09-05 12:38:30|106168.4|106118.4|106201.8|106151.8|106201.8|106151.8|106168.4|106118.4|50
1725539920000|2024-09-05 12:38:40|106202.8|106152.8|106230.7|106180.7|106230.7|106180.7|106202.6|106152.6|40
1725539930000|2024-09-05 12:38:50|106230|106180|106228.5|106178.5|106231.1|106181.1|106224.7|106174.7|45
1725539940000|2024-09-05 12:39:00|106228.6|106178.6|106248|106198|106248.4|106198.4|106227.4|106177.4|39
1725539950000|2024-09-05 12:39:10|106247.9|106197.9|106255.1|106205.1|106255.2|106205.2|106242.6|106192.6|35
1725539960000|2024-09-05 12:39:20|106256.7|106206.7|106235.7|106185.7|106259.9|106209.9|106235.5|106185.5|44
1725539970000|2024-09-05 12:39:30|106235.2|106185.2|106242.9|106192.9|106243.1|106193.1|106233.7|106183.7|32
1725539980000|2024-09-05 12:39:40|106242.7|106192.7|106236.7|106186.7|106242.7|106192.7|106236.2|106186.2|50
1725539990000|2024-09-05 12:39:50|106236.3|106186.3|106230.7|106180.7|106236.3|106186.3|106226.9|106176.9|54
1725540000000|2024-09-05 12:40:00|106231.6|106181.6|106235.9|106185.9|106235.9|106185.9|106228.6|106178.6|60
1725540010000|2024-09-05 12:40:10|106235.7|106185.7|106226.9|106176.9|106236.8|106186.8|106226.4|106176.4|44
1725540020000|2024-09-05 12:40:20|106226.6|106176.6|106220|106195|106230|106195.1|106214.6|106176.6|30
1725540030000|2024-09-05 12:40:30|106219.7|106194.7|106228.2|106203.2|106228.7|106203.7|106218.5|106193.5|28
1725540040000|2024-09-05 12:40:40|106228.4|106203.4|106238.1|106213.1|106238.1|106213.1|106226.8|106201.8|50
1725540050000|2024-09-05 12:40:50|106237.9|106212.9|106246.4|106221.4|106247.7|106222.7|106237.9|106212.9|40
1725540060000|2024-09-05 12:41:00|106244.8|106219.8|106271.7|106221.7|106276.1|106241.8|106240.4|106215.4|45
1725540070000|2024-09-05 12:41:10|106272.1|106222.1|106284.2|106234.2|106284.2|106234.2|106262.3|106212.3|46
1725540080000|2024-09-05 12:41:20|106284.4|106234.4|106279.5|106229.5|106287.8|106237.8|106276.1|106226.1|54
1725540090000|2024-09-05 12:41:30|106280.3|106230.3|106268.9|106218.9|106280.3|106230.3|106265.8|106215.8|38
1725540100000|2024-09-05 12:41:40|106268.6|106218.6|106269.8|106219.8|106269.8|106219.8|106266|106216|25
1725540110000|2024-09-05 12:41:50|106270.1|106220.1|106302|106252|106302.2|106252.2|106267.5|106217.5|43
1725540120000|2024-09-05 12:42:00|106301.8|106251.8|106314.4|106264.4|106316.5|106266.5|106301.7|106251.7|52
1725540130000|2024-09-05 12:42:10|106314.6|106264.6|106330.7|106280.7|106336|106286|106314.6|106264.6|61
1725540140000|2024-09-05 12:42:20|106330.2|106280.2|106333.5|106283.5|106335.7|106285.7|106330.2|106280.2|49
1725540150000|2024-09-05 12:42:30|106334.9|106284.9|106335.6|106285.6|106336.5|106286.5|106329.4|106279.4|58
1725540160000|2024-09-05 12:42:40|106335.5|106285.5|106320.1|106270.1|106339.8|106289.8|106318.8|106268.8|54
1725540170000|2024-09-05 12:42:50|106320.9|106270.9|106287.6|106237.6|106325.8|106275.8|106281.5|106231.5|50
1725540180000|2024-09-05 12:43:00|106288.1|106238.1|106284.4|106234.4|106291|106241|106284.4|106234.4|45
1725540190000|2024-09-05 12:43:10|106284.6|106234.6|106264.2|106214.2|106284.6|106234.6|106262.9|106212.9|38
1725540200000|2024-09-05 12:43:20|106264.3|106214.3|106229.6|106179.6|106265.3|106215.3|106229.5|106179.5|57
1725540210000|2024-09-05 12:43:30|106232.7|106182.7|106209.3|106159.3|106232.7|106182.7|106209.3|106159.3|55
1725540220000|2024-09-05 12:43:40|106209.2|106159.2|106200.4|106150.4|106211.9|106161.9|106198.8|106148.8|47
1725540230000|2024-09-05 12:43:50|106200.5|106150.5|106208.8|106158.8|106211.2|106161.2|106199|106149|57
1725540240000|2024-09-05 12:44:00|106209.9|106159.9|106225.8|106175.8|106227.2|106177.2|106209.7|106159.7|45
1725540250000|2024-09-05 12:44:10|106225.5|106175.5|106231.6|106181.6|106237.3|106187.3|106225.5|106175.5|31
1725540260000|2024-09-05 12:44:20|106233.5|106183.5|106224.1|106174.1|106237.3|106187.3|106223.2|106173.2|46
1725540270000|2024-09-05 12:44:30|106224.5|106174.5|106250.3|106200.3|106251.4|106201.4|106223.9|106173.9|38
1725540280000|2024-09-05 12:44:40|106249.8|106199.8|106252.1|106202.1|106255.2|106205.2|106249.6|106199.6|30
1725540290000|2024-09-05 12:44:50|106252.9|106202.9|106249|106199|106252.9|106202.9|106245.7|106195.7|29
1725540300000|2024-09-05 12:45:00|106246|106196|106211.4|106161.4|106246|106196|106210.4|106160.4|57
1725540310000|2024-09-05 12:45:10|106211.8|106161.8|106206.9|106156.9|106219.9|106169.9|106206.9|106156.9|51
1725540320000|2024-09-05 12:45:20|106206.4|106156.4|106233.5|106183.5|106234.5|106184.5|106204.8|106154.8|54
1725540330000|2024-09-05 12:45:30|106234.7|106184.7|106249.7|106199.7|106249.9|106199.9|106226.7|106176.7|61
1725540340000|2024-09-05 12:45:40|106251.5|106201.5|106258.2|106208.2|106272.8|106222.8|106251.3|106201.3|41
1725540350000|2024-09-05 12:45:50|106258.6|106208.6|106261.2|106211.2|106269|106219|106258.1|106208.1|41
1725540360000|2024-09-05 12:46:00|106260.5|106210.5|106278.6|106228.6|106279.9|106229.9|106260.5|106210.5|40
1725540370000|2024-09-05 12:46:10|106278.4|106228.4|106268.1|106218.1|106279|106229|106265.9|106215.9|37
1725540380000|2024-09-05 12:46:20|106268.3|106218.3|106268.2|106218.2|106269.5|106219.5|106263.4|106213.4|51
1725540390000|2024-09-05 12:46:30|106267.8|106217.8|106302.7|106252.7|106303.2|106253.2|106267.1|106217.1|47
1725540400000|2024-09-05 12:46:40|106302.2|106252.2|106286.3|106236.3|106305.7|106255.7|106286.1|106236.1|55
1725540410000|2024-09-05 12:46:50|106285.7|106235.7|106293.1|106243.1|106293.1|106243.1|106278.1|106228.1|40
1725540420000|2024-09-05 12:47:00|106293.3|106243.3|106268.9|106218.9|106293.5|106243.5|106267.7|106217.7|43
1725540430000|2024-09-05 12:47:10|106267.6|106217.6|106265.5|106215.5|106270.5|106220.5|106264.4|106214.4|40
1725540440000|2024-09-05 12:47:20|106265.9|106215.9|106248.8|106198.8|106266.7|106216.7|106248.8|106198.8|44
1725540450000|2024-09-05 12:47:30|106244.9|106194.9|106256.3|106206.3|106258.5|106208.5|106235.5|106185.5|58
1725540460000|2024-09-05 12:47:40|106256.9|106206.9|106243.5|106193.5|106257.3|106207.3|106242.7|106192.7|32
1725540470000|2024-09-05 12:47:50|106242.8|106192.8|106234.5|106184.5|106242.8|106192.8|106230.4|106180.4|43
1725540480000|2024-09-05 12:48:00|106233.6|106183.6|106241.7|106191.7|106249.3|106199.3|106230.6|106180.6|40
1725540490000|2024-09-05 12:48:10|106241.3|106191.3|106267.6|106217.6|106268.9|106218.9|106236.8|106186.8|56
1725540500000|2024-09-05 12:48:20|106266.7|106216.7|106256.8|106206.8|106266.8|106216.8|106256.8|106206.8|44
1725540510000|2024-09-05 12:48:30|106256.9|106206.9|106254.2|106204.2|106266.3|106216.3|106254.2|106204.2|52
1725540520000|2024-09-05 12:48:40|106254.1|106204.1|106254.8|106204.8|106255.8|106205.8|106249.5|106199.5|37
1725540530000|2024-09-05 12:48:50|106264.3|106214.3|106249.2|106199.2|106267|106217|106244.1|106194.1|55
1725540540000|2024-09-05 12:49:00|106251.2|106201.2|106255|106205|106255.3|106205.3|106250.2|106200.2|31
1725540550000|2024-09-05 12:49:10|106254.5|106204.5|106257.9|106207.9|106260.2|106210.2|106254.5|106204.5|34
1725540560000|2024-09-05 12:49:20|106257.6|106207.6|106251|106201|106258.5|106208.5|106247.7|106197.7|54
1725540570000|2024-09-05 12:49:30|106249.7|106199.7|106247.7|106197.7|106266.5|106216.5|106240.3|106190.3|56
1725540580000|2024-09-05 12:49:40|106245.4|106195.4|106237.8|106187.8|106250.3|106200.3|106229.6|106179.6|51
1725540590000|2024-09-05 12:49:50|106238|106188|106227.5|106202.5|106240.8|106203.5|106223.8|106187.9|38
1725540600000|2024-09-05 12:50:00|106226.9|106201.9|106246|106221|106246|106221|106223.8|106198.8|28
1725540610000|2024-09-05 12:50:10|106246.5|106221.5|106238.4|106188.4|106256|106221.5|106236.9|106186.9|28
1725540620000|2024-09-05 12:50:20|106240.4|106190.4|106224.1|106199.1|106245.2|106199.4|106224.1|106188.1|19
1725540630000|2024-09-05 12:50:30|106224.3|106199.3|106215.3|106190.3|106224.3|106199.3|106209.6|106184.6|24
1725540640000|2024-09-05 12:50:40|106215.6|106190.6|106214.2|106189.2|106216.6|106191.6|106212.6|106187.6|31
1725540650000|2024-09-05 12:50:50|106213.7|106188.7|106196.8|106146.8|106213.9|106188.9|106181.4|106141.2|44
1725540660000|2024-09-05 12:51:00|106196.6|106146.6|106211|106161|106213.7|106163.7|106196.6|106146.6|61
1725540670000|2024-09-05 12:51:10|106211.4|106161.4|106198.8|106148.8|106214.1|106164.1|106195.1|106145.1|58
1725540680000|2024-09-05 12:51:20|106198|106148|106198.4|106148.4|106201|106151|106197.9|106147.9|30
1725540690000|2024-09-05 12:51:30|106198|106148|106199.2|106149.2|106200.6|106165|106176.1|106144.6|45
1725540700000|2024-09-05 12:51:40|106198.7|106148.7|106202.3|106152.3|106202.3|106152.3|106196.2|106146.2|39
1725540710000|2024-09-05 12:51:50|106202.5|106152.5|106217.7|106167.7|106223.7|106173.7|106202.5|106152.5|45
1725540720000|2024-09-05 12:52:00|106217.9|106167.9|106196.1|106146.1|106217.9|106167.9|106185.3|106140.3|45
1725540730000|2024-09-05 12:52:10|106197.8|106147.8|106192.1|106142.1|106198.4|106148.4|106180.3|106130.3|50
1725540740000|2024-09-05 12:52:20|106193.7|106143.7|106203.1|106153.1|106204.7|106154.7|106193.3|106143.3|44
1725540750000|2024-09-05 12:52:30|106203.4|106153.4|106196.8|106146.8|106203.4|106153.4|106188.6|106138.6|36
1725540760000|2024-09-05 12:52:40|106196.9|106146.9|106166.6|106116.6|106197.1|106147.1|106163.2|106113.2|53
1725540770000|2024-09-05 12:52:50|106169.7|106119.7|106203.6|106153.6|106205.9|106155.9|106169.6|106119.6|54
1725540780000|2024-09-05 12:53:00|106204|106154|106212.4|106162.4|106216.6|106166.6|106204|106154|60
1725540790000|2024-09-05 12:53:10|106211.3|106161.3|106211.1|106161.1|106215.3|106165.3|106210.5|106160.5|40
1725540800000|2024-09-05 12:53:20|106211|106161|106233.2|106183.2|106233.2|106183.2|106206.9|106156.9|49
1725540810000|2024-09-05 12:53:30|106232.7|106182.7|106223.4|106173.4|106232.7|106182.7|106217.7|106167.7|49
1725540820000|2024-09-05 12:53:40|106224|106174|106222.5|106172.5|106240.2|106190.2|106222.2|106172.2|54
1725540830000|2024-09-05 12:53:50|106221.9|106171.9|106180.6|106155.6|106222.4|106172.4|106180.6|106153.8|52
1725540840000|2024-09-05 12:54:00|106180|106155|106178.9|106153.9|106181|106156|106173.4|106148.4|43
1725540850000|2024-09-05 12:54:10|106178.5|106153.5|106189.8|106164.8|106190.6|106165.6|106178.1|106153.1|42
1725540860000|2024-09-05 12:54:20|106189.6|106164.6|106192.3|106167.3|106196|106171|106189.6|106164.6|40
1725540870000|2024-09-05 12:54:30|106192.8|106167.8|106198.7|106173.7|106200.7|106175.7|106192.8|106167.8|34
1725540880000|2024-09-05 12:54:40|106198.5|106173.5|106202.2|106177.2|106206.8|106181.8|106197.6|106172.6|47
1725540890000|2024-09-05 12:54:50|106201.9|106176.9|106200.8|106175.8|106205.3|106180.3|106200.8|106175.8|32
1725540900000|2024-09-05 12:55:00|106198.8|106173.8|106188.6|106163.6|106198.8|106173.8|106183.6|106158.6|52
1725540910000|2024-09-05 12:55:10|106188.7|106163.7|106183.4|106158.4|106188.7|106163.7|106182.2|106157.2|46
1725540920000|2024-09-05 12:55:20|106183.9|106158.9|106181.5|106156.5|106187.4|106162.4|106175.5|106150.5|52
1725540930000|2024-09-05 12:55:30|106180.9|106155.9|106178.5|106153.5|106181.9|106156.9|106178.5|106153.5|21
1725540940000|2024-09-05 12:55:40|106179.4|106154.4|106166.4|106141.4|106180.2|106155.2|106165.7|106140.7|52
1725540950000|2024-09-05 12:55:50|106166.1|106141.1|106174.7|106149.7|106179.1|106154.1|106163.2|106138.2|28
1725540960000|2024-09-05 12:56:00|106174.3|106149.3|106174.7|106149.7|106175.7|106150.7|106169.9|106144.9|33
1725540970000|2024-09-05 12:56:10|106174.9|106149.9|106172.4|106147.4|106177.7|106152.7|106172|106147|28
1725540980000|2024-09-05 12:56:20|106171.7|106146.7|106172.1|106147.1|106172.5|106147.5|106171.7|106146.7|7
1725540990000|2024-09-05 12:56:30|106172.7|106147.7|106155.6|106130.6|106175.5|106150.5|106155.6|106130.6|30
1725541000000|2024-09-05 12:56:40|106156.1|106131.1|106157.3|106107.3|106163.4|106132.2|106150.2|106106.6|50
1725541010000|2024-09-05 12:56:50|106157.6|106107.6|106158.3|106108.3|106160|106110|106157.6|106107.6|25
1725541020000|2024-09-05 12:57:00|106158.5|106108.5|106141.6|106116.6|106158.5|106119.4|106139.2|106108.5|43
1725541030000|2024-09-05 12:57:10|106140.8|106115.8|106141.6|106116.6|106142.4|106117.4|106137.7|106112.7|51
1725541040000|2024-09-05 12:57:20|106140.6|106115.6|106166.6|106116.6|106171.2|106132.9|106140.3|106115.3|39
1725541050000|2024-09-05 12:57:30|106166|106116|106154.1|106104.1|106166.8|106116.8|106148.9|106098.9|48
1725541060000|2024-09-05 12:57:40|106154.2|106104.2|106158.9|106108.9|106158.9|106108.9|106148.7|106098.7|49
1725541070000|2024-09-05 12:57:50|106158.2|106108.2|106151.7|106101.7|106160.6|106110.6|106151.7|106101.7|43
1725541080000|2024-09-05 12:58:00|106152.2|106102.2|106127.7|106077.7|106153.8|106103.8|106121.4|106071.4|50
1725541090000|2024-09-05 12:58:10|106128|106078|106126|106076|106132.6|106082.6|106123|106073|42
1725541100000|2024-09-05 12:58:20|106125.8|106075.8|106117.3|106067.3|106132.8|106082.8|106117.3|106067.3|38
1725541110000|2024-09-05 12:58:30|106116.8|106066.8|106124.6|106074.6|106127.5|106077.5|106116.8|106066.8|40
1725541120000|2024-09-05 12:58:40|106124.3|106074.3|106106.5|106056.5|106124.3|106074.3|106106.5|106056.5|41
1725541130000|2024-09-05 12:58:50|106105.5|106055.5|106113.2|106063.2|106113.2|106063.2|106102.5|106052.5|32
1725541140000|2024-09-05 12:59:00|106121.4|106071.4|106121|106071|106135.1|106085.1|106120.2|106070.2|60
1725541150000|2024-09-05 12:59:10|106120.7|106070.7|106128.3|106078.3|106128.3|106078.3|106120.7|106070.7|45
1725541160000|2024-09-05 12:59:20|106128.6|106078.6|106118|106068|106130.9|106080.9|106117.7|106067.7|26
1725541170000|2024-09-05 12:59:30|106117.9|106067.9|106116|106066|106121.2|106071.2|106116|106066|42
1725541180000|2024-09-05 12:59:40|106116.6|106066.6|106126.8|106076.8|106128.1|106078.1|106116.6|106066.6|37
1725541190000|2024-09-05 12:59:50|106127.5|106077.5|106131.2|106081.2|106132.7|106082.7|106124.5|106074.5|38
1725541200000|2024-09-05 13:00:00|106129.9|106079.9|106108|106083|106129.9|106083.1|106097.8|106068.6|45
1725541210000|2024-09-05 13:00:10|106108.2|106083.2|106100.5|106075.5|106111.6|106086.6|106099.9|106074.9|39
1725541220000|2024-09-05 13:00:20|106101.1|106076.1|106103.4|106078.4|106103.9|106078.9|106080|106055|37
1725541230000|2024-09-05 13:00:30|106103.2|106078.2|106072.5|106047.5|106103.3|106078.3|106069.2|106044.2|44
1725541240000|2024-09-05 13:00:40|106072.2|106047.2|106084|106059|106084|106059|106055.9|106030.9|52
1725541250000|2024-09-05 13:00:50|106083.3|106058.3|106077.7|106052.7|106084|106059|106068|106043|38
1725541260000|2024-09-05 13:01:00|106077.3|106052.3|106083|106058|106084.5|106059.5|106075.6|106050.6|40
1725541270000|2024-09-05 13:01:10|106082.9|106057.9|106086.1|106061.1|106094.2|106069.2|106079.2|106054.2|42
1725541280000|2024-09-05 13:01:20|106079.5|106054.5|106075.3|106050.3|106079.5|106054.5|106071.4|106046.4|31
1725541290000|2024-09-05 13:01:30|106074.5|106049.5|106082.5|106057.5|106083.4|106058.4|106074.5|106049.5|27
1725541300000|2024-09-05 13:01:40|106080|106055|106067.1|106042.1|106080.4|106055.4|106067|106042|35
1725541310000|2024-09-05 13:01:50|106067.5|106042.5|106065.9|106040.9|106070.9|106045.9|106060.5|106035.5|35
1725541320000|2024-09-05 13:02:00|106066.7|106041.7|106071.8|106046.8|106071.8|106046.8|106066.7|106041.7|31
1725541330000|2024-09-05 13:02:10|106073|106048|106079.4|106054.4|106089.1|106064.1|106072.7|106047.7|43
1725541340000|2024-09-05 13:02:20|106079.5|106054.5|106077|106052|106082.3|106057.3|106076.5|106051.5|27
1725541350000|2024-09-05 13:02:30|106077.5|106052.5|106079.9|106054.9|106086.8|106061.8|106077.5|106052.5|35
1725541360000|2024-09-05 13:02:40|106079.7|106054.7|106085.2|106060.2|106085.2|106060.2|106074|106049|24
1725541370000|2024-09-05 13:02:50|106085|106060|106087.6|106062.6|106088.4|106063.4|106084|106059|29
1725541380000|2024-09-05 13:03:00|106087.3|106062.3|106063|106038|106089.1|106064.1|106058.7|106033.7|26
1725541390000|2024-09-05 13:03:10|106062.6|106037.6|106056.8|106031.8|106066.1|106041.1|106055.3|106030.3|47
1725541400000|2024-09-05 13:03:20|106056.1|106031.1|106052.4|106027.4|106057.5|106032.5|106048.1|106023.1|38
1725541410000|2024-09-05 13:03:30|106052.3|106027.3|106066.8|106041.8|106066.8|106041.8|106052.3|106027.3|39
1725541420000|2024-09-05 13:03:40|106067.2|106042.2|106081.6|106056.6|106081.6|106056.6|106067.2|106042.2|30
1725541430000|2024-09-05 13:03:50|106082.1|106057.1|106085.7|106060.7|106089.4|106064.4|106079.2|106054.2|43
1725541440000|2024-09-05 13:04:00|106084.9|106059.9|106079.8|106054.8|106084.9|106059.9|106079.8|106054.8|28
1725541450000|2024-09-05 13:04:10|106079.3|106054.3|106089.2|106064.2|106089.3|106064.3|106076.6|106051.6|39
1725541460000|2024-09-05 13:04:20|106087.5|106062.5|106095|106070|106095.2|106070.2|106081|106056|31
1725541470000|2024-09-05 13:04:30|106094.6|106069.6|106096.7|106071.7|106097.2|106072.2|106093.4|106068.4|30
1725541480000|2024-09-05 13:04:40|106096.1|106071.1|106096.3|106071.3|106096.4|106071.4|106095.3|106070.3|21
1725541490000|2024-09-05 13:04:50|106096.1|106071.1|106091.2|106066.2|106096.5|106071.5|106086.8|106061.8|32
1725541500000|2024-09-05 13:05:00|106091.1|106066.1|106094.6|106069.6|106099.9|106074.9|106086.9|106061.9|49
1725541510000|2024-09-05 13:05:10|106094.9|106069.9|106094.2|106069.2|106098|106073|106093.9|106068.9|34
1725541520000|2024-09-05 13:05:20|106094.4|106069.4|106092.5|106067.5|106099.9|106074.9|106092.5|106067.5|26
1725541530000|2024-09-05 13:05:30|106092.8|106067.8|106087|106062|106092.9|106067.9|106086.5|106061.5|21
1725541540000|2024-09-05 13:05:40|106089.3|106064.3|106078.8|106053.8|106090.9|106065.9|106077.1|106052.1|34
1725541550000|2024-09-05 13:05:50|106078.7|106053.7|106068.3|106043.3|106078.7|106053.7|106068.3|106043.3|34
1725541560000|2024-09-05 13:06:00|106068.8|106043.8|106059.9|106034.9|106069|106044|106055.3|106030.3|32
1725541570000|2024-09-05 13:06:10|106059.3|106034.3|106042.2|106017.2|106059.3|106034.3|106042.2|106017.2|43
1725541580000|2024-09-05 13:06:20|106042.5|106017.5|106044.6|106019.6|106048.2|106023.2|106042.5|106017.5|32
1725541590000|2024-09-05 13:06:30|106044.4|106019.4|106041.5|106016.5|106046|106021|106041.5|106016.5|26
1725541600000|2024-09-05 13:06:40|106041.3|106016.3|106036.6|106011.6|106046.7|106021.7|106036.1|106011.1|36
1725541610000|2024-09-05 13:06:50|106036.9|106011.9|106035.6|106010.6|106038.5|106013.5|106034.6|106009.6|24
1725541620000|2024-09-05 13:07:00|106035.4|106010.4|106028.9|106003.9|106035.4|106010.4|106021.7|105996.7|47
1725541630000|2024-09-05 13:07:10|106029.2|106004.2|106024.5|105999.5|106031.3|106006.3|106023.8|105998.8|30
1725541640000|2024-09-05 13:07:20|106025|106000|106022|105997|106025|106000|106020.9|105995.9|32
1725541650000|2024-09-05 13:07:30|106021.9|105996.9|106032.3|106007.3|106036.2|106011.2|106021.9|105996.9|36
1725541660000|2024-09-05 13:07:40|106032.9|106007.9|106039.3|106014.3|106039.6|106014.6|106028.6|106003.6|35
1725541670000|2024-09-05 13:07:50|106039.5|106014.5|106043.6|106018.6|106046.5|106021.5|106033.5|106008.5|32
1725541680000|2024-09-05 13:08:00|106043.5|106018.5|106046.8|106021.8|106049.2|106024.2|106037|106012|36
1725541690000|2024-09-05 13:08:10|106047.5|106022.5|106050.6|106025.6|106051.2|106026.2|106045.1|106020.1|42
1725541700000|2024-09-05 13:08:20|106050.7|106025.7|106045.1|106020.1|106051.1|106026.1|106043.4|106018.4|26
1725541710000|2024-09-05 13:08:30|106045.7|106020.7|106038.7|106013.7|106045.7|106020.7|106026.7|106001.7|38
1725541720000|2024-09-05 13:08:40|106039|106014|106043.9|106018.9|106046.6|106021.6|106039|106014|36
1725541730000|2024-09-05 13:08:50|106042.6|106017.6|106071.1|106046.1|106079.3|106054.3|106042.6|106017.6|45
1725541740000|2024-09-05 13:09:00|106071.4|106046.4|106064.1|106039.1|106072.4|106047.4|106056.1|106031.1|43
1725541750000|2024-09-05 13:09:10|106064.4|106039.4|106071.3|106046.3|106072.1|106047.1|106064.4|106039.4|40
1725541760000|2024-09-05 13:09:20|106071.4|106046.4|106072.7|106047.7|106074.7|106049.7|106070.5|106045.5|38
1725541770000|2024-09-05 13:09:30|106071.4|106046.4|106074.7|106049.7|106077.4|106052.4|106069.7|106044.7|26
1725541780000|2024-09-05 13:09:40|106075|106050|106071.5|106046.5|106076.1|106051.1|106069.6|106044.6|30
1725541790000|2024-09-05 13:09:50|106071.7|106046.7|106060.5|106035.5|106074.1|106049.1|106057.3|106032.3|50
1725541800000|2024-09-05 13:10:00|106061.2|106036.2|106075.2|106050.2|106075.2|106050.2|106061.2|106036.2|40
1725541810000|2024-09-05 13:10:10|106074.5|106049.5|106069.2|106044.2|106074.5|106049.5|106066.6|106041.6|38
1725541820000|2024-09-05 13:10:20|106068.7|106043.7|106064.5|106039.5|106068.7|106043.7|106063.3|106038.3|30
1725541830000|2024-09-05 13:10:30|106064|106039|106069.9|106044.9|106069.9|106044.9|106061.5|106036.5|34
1725541840000|2024-09-05 13:10:40|106069.6|106044.6|106078.2|106053.2|106079.2|106054.2|106068.6|106043.6|23
1725541850000|2024-09-05 13:10:50|106078.4|106053.4|106089.8|106064.8|106090.2|106065.2|106078.4|106053.4|30
1725541860000|2024-09-05 13:11:00|106090|106065|106094|106069|106096.8|106071.8|106089.9|106064.9|25
1725541870000|2024-09-05 13:11:10|106095|106070|106097.4|106072.4|106110.8|106085.8|106095|106070|29
1725541880000|2024-09-05 13:11:20|106098.1|106073.1|106090.9|106065.9|106098.9|106073.9|106090.9|106065.9|28
1725541890000|2024-09-05 13:11:30|106090.6|106065.6|106096.2|106071.2|106097.3|106072.3|106090.5|106065.5|18
1725541900000|2024-09-05 13:11:40|106095.8|106070.8|106092.7|106067.7|106100.1|106075.1|106077.9|106052.9|37
1725541910000|2024-09-05 13:11:50|106093.2|106068.2|106090.4|106065.4|106093.9|106068.9|106090.4|106065.4|27
1725541920000|2024-09-05 13:12:00|106090.5|106065.5|106087.1|106062.1|106091.3|106066.3|106087.1|106062.1|30
1725541930000|2024-09-05 13:12:10|106086.9|106061.9|106071.6|106046.6|106086.9|106061.9|106071.1|106046.1|31
1725541940000|2024-09-05 13:12:20|106071.8|106046.8|106067.2|106042.2|106074.6|106049.6|106056.9|106031.9|38
1725541950000|2024-09-05 13:12:30|106067.7|106042.7|106047.6|106022.6|106068.8|106043.8|106047.6|106022.6|40
1725541960000|2024-09-05 13:12:40|106047.3|106022.3|106043.3|106018.3|106047.5|106022.5|106040.3|106015.3|22
1725541970000|2024-09-05 13:12:50|106043.8|106018.8|106055.2|106030.2|106055.2|106030.2|106043.8|106018.8|28
1725541980000|2024-09-05 13:13:00|106054.9|106029.9|106050|106025|106057.8|106032.8|106050|106025|26
1725541990000|2024-09-05 13:13:10|106049.4|106024.4|106038.7|106013.7|106049.4|106024.4|106038.6|106013.6|31
1725542000000|2024-09-05 13:13:20|106039|106014|106047|105997|106052.2|106015.6|106037.2|105996.2|27
1725542010000|2024-09-05 13:13:30|106047.2|105997.2|106047.6|105997.6|106048.6|105998.6|106046.1|105996.1|19
1725542020000|2024-09-05 13:13:40|106047.5|105997.5|106045.3|105995.3|106049.7|105999.7|106044.6|105994.6|26
1725542030000|2024-09-05 13:13:50|106045.6|105995.6|106046.3|105996.3|106054.4|106004.4|106045.5|105995.5|28
1725542040000|2024-09-05 13:14:00|106046.6|105996.6|106076.5|106026.5|106078.2|106028.2|106045.6|105995.6|40
1725542050000|2024-09-05 13:14:10|106076.1|106026.1|106080.1|106030.1|106080.5|106030.5|106073|106023|38
1725542060000|2024-09-05 13:14:20|106079.8|106029.8|106079.8|106029.8|106087.2|106037.2|106079.4|106029.4|30
1725542070000|2024-09-05 13:14:30|106079.9|106029.9|106109.5|106059.5|106110.3|106060.3|106079.1|106029.1|43
1725542080000|2024-09-05 13:14:40|106109.7|106059.7|106104.3|106054.3|106110.5|106060.5|106104.3|106054.3|31
1725542090000|2024-09-05 13:14:50|106113.7|106063.7|106103.8|106053.8|106115.2|106065.2|106097.4|106047.4|37
1725542100000|2024-09-05 13:15:00|106104.1|106054.1|106117.8|106067.8|106117.8|106067.8|106102.7|106052.7|27
1725542110000|2024-09-05 13:15:10|106118.1|106068.1|106119.2|106069.2|106122.6|106072.6|106108.7|106058.7|39
1725542120000|2024-09-05 13:15:20|106119.4|106069.4|106105.9|106055.9|106119.4|106069.4|106103.5|106053.5|40
1725542130000|2024-09-05 13:15:30|106106.1|106056.1|106102.1|106052.1|106106.1|106056.1|106100.1|106050.1|36
1725542140000|2024-09-05 13:15:40|106102|106052|106059.8|106009.8|106102|106052|106057.8|106007.8|43
1725542150000|2024-09-05 13:15:50|106059.7|106009.7|106042.5|105992.5|106059.8|106009.8|106042.4|105992.4|41
1725542160000|2024-09-05 13:16:00|106043.4|105993.4|106050.5|106000.5|106059.3|106009.3|106041.5|105991.5|40
1725542170000|2024-09-05 13:16:10|106050|106000|106063.5|106013.5|106063.5|106013.5|106045.9|105995.9|33
1725542180000|2024-09-05 13:16:20|106064|106014|106086.4|106036.4|106087.9|106037.9|106064|106014|45
1725542190000|2024-09-05 13:16:30|106086.7|106036.7|106096.3|106046.3|106098.5|106048.5|106086.2|106036.2|36
1725542200000|2024-09-05 13:16:40|106096|106046|106085.3|106035.3|106096.2|106046.2|106085.2|106035.2|32
1725542210000|2024-09-05 13:16:50|106084.8|106034.8|106083.8|106033.8|106086.1|106036.1|106078.7|106028.7|31
1725542220000|2024-09-05 13:17:00|106083.6|106033.6|106053.6|106003.6|106083.6|106033.6|106051.7|106001.7|41
1725542230000|2024-09-05 13:17:10|106053.4|106003.4|106052.6|106002.6|106054.9|106004.9|106051.1|106001.1|25
1725542240000|2024-09-05 13:17:20|106052.2|106002.2|106048.9|105998.9|106053.3|106003.3|106048.6|105998.6|32
1725542250000|2024-09-05 13:17:30|106049.3|105999.3|106048.3|105998.3|106056.4|106006.4|106047.7|105997.7|38
1725542260000|2024-09-05 13:17:40|106050|106000|106041.4|105991.4|106052.4|106002.4|106041.4|105991.4|32
1725542270000|2024-09-05 13:17:50|106041.6|105991.6|106029.5|106004.5|106047.3|106006.4|106027.9|105991.6|33
1725542280000|2024-09-05 13:18:00|106029.3|106004.3|106033.5|106008.5|106033.7|106008.7|106023.9|105998.9|43
1725542290000|2024-09-05 13:18:10|106033.6|106008.6|106034.3|106009.3|106035.3|106010.3|106028.3|106003.3|38
1725542300000|2024-09-05 13:18:20|106034.9|106009.9|106045.6|106020.6|106045.8|106020.8|106034.3|106009.3|34
1725542310000|2024-09-05 13:18:30|106044.8|106019.8|106046.8|106021.8|106047.6|106022.6|106040.5|106015.5|30
1725542320000|2024-09-05 13:18:40|106047.3|106022.3|106044.1|106019.1|106047.9|106022.9|106042.5|106017.5|29
1725542330000|2024-09-05 13:18:50|106044.3|106019.3|106062.7|106037.7|106067.2|106042.2|106043.9|106018.9|45
1725542340000|2024-09-05 13:19:00|106061.8|106036.8|106069.1|106044.1|106069.1|106044.1|106059.5|106034.5|28
1725542350000|2024-09-05 13:19:10|106069.4|106044.4|106070.8|106045.8|106077.4|106052.4|106068.4|106043.4|29
1725542360000|2024-09-05 13:19:20|106071.3|106046.3|106071.2|106046.2|106072.4|106047.4|106066.2|106041.2|30
1725542370000|2024-09-05 13:19:30|106071.1|106046.1|106048.1|106023.1|106072.1|106047.1|106047.4|106022.4|31
1725542380000|2024-09-05 13:19:40|106043.7|106018.7|106041.5|106016.5|106044.4|106019.4|106037.2|106012.2|45
1725542390000|2024-09-05 13:19:50|106041.4|106016.4|106044.2|106019.2|106044.5|106019.5|106040.5|106015.5|23
1725542400000|2024-09-05 13:20:00|106044.3|106019.3|106054.4|106029.4|106057.8|106032.8|106042.8|106017.8|44
1725542410000|2024-09-05 13:20:10|106053.8|106028.8|106051.6|106026.6|106054.8|106029.8|106050.6|106025.6|28
1725542420000|2024-09-05 13:20:20|106051.3|106026.3|106047.5|106022.5|106051.4|106026.4|106047.5|106022.5|15
1725542430000|2024-09-05 13:20:30|106047.4|106022.4|106032.1|106007.1|106050|106025|106030.5|106005.5|27
1725542440000|2024-09-05 13:20:40|106032|106007|106035.3|106010.3|106036|106011|106029.5|106004.5|20
1725542450000|2024-09-05 13:20:50|106035.7|106010.7|106037.3|106012.3|106037.3|106012.3|106035.7|106010.7|10
1725542460000|2024-09-05 13:21:00|106037.6|106012.6|106040.3|106015.3|106047.2|106022.2|106037.6|106012.6|28
1725542470000|2024-09-05 13:21:10|106039.7|106014.7|106038.6|106013.6|106041.7|106016.7|106038.6|106013.6|15
1725542480000|2024-09-05 13:21:20|106039.1|106014.1|106020.9|105995.9|106039.1|106014.1|106019.5|105994.5|31
1725542490000|2024-09-05 13:21:30|106021|105996|106007.6|105982.6|106021|105996|106007|105982|30
1725542500000|2024-09-05 13:21:40|106007.1|105982.1|106000.3|105975.3|106012.7|105987.7|106000.3|105975.3|34
1725542510000|2024-09-05 13:21:50|105999.9|105974.9|105994.9|105969.9|106001.2|105976.2|105994.9|105969.9|22
1725542520000|2024-09-05 13:22:00|105995.2|105970.2|106004.8|105979.8|106006|105981|105995.2|105970.2|24
1725542530000|2024-09-05 13:22:10|106004.5|105979.5|106014.3|105989.3|106014.3|105989.3|106004.5|105979.5|18
1725542540000|2024-09-05 13:22:20|106014.6|105989.6|106002.7|105977.7|106014.6|105989.6|106002.7|105977.7|17
1725542550000|2024-09-05 13:22:30|106002.8|105977.8|106015.7|105990.7|106015.8|105990.8|106001.7|105976.7|21
1725542560000|2024-09-05 13:22:40|106013.6|105988.6|106041.1|106016.1|106043.2|106018.2|106010.7|105985.7|40
1725542570000|2024-09-05 13:22:50|106041|106016|106044.8|106019.8|106047.6|106022.6|106041|106016|27
1725542580000|2024-09-05 13:23:00|106045.1|106020.1|106039.1|106014.1|106050.9|106025.9|106037.8|106012.8|29
1725542590000|2024-09-05 13:23:10|106039.4|106014.4|106053.3|106028.3|106054.1|106029.1|106036.8|106011.8|36
1725542600000|2024-09-05 13:23:20|106052.9|106027.9|106042.7|106017.7|106052.9|106027.9|106040.8|106015.8|27
1725542610000|2024-09-05 13:23:30|106045.9|106020.9|106047.1|106022.1|106051.1|106026.1|106044|106019|26
1725542620000|2024-09-05 13:23:40|106047.4|106022.4|106058|106033|106058.3|106033.3|106046.8|106021.8|16
1725542630000|2024-09-05 13:23:50|106057.5|106032.5|106043.6|106018.6|106057.5|106032.5|106042.4|106017.4|37
1725542640000|2024-09-05 13:24:00|106043.7|106018.7|106036.9|106011.9|106043.7|106018.7|106031.5|106006.5|26
1725542650000|2024-09-05 13:24:10|106033.7|106008.7|106039.4|106014.4|106039.4|106014.4|106030.6|106005.6|36
1725542660000|2024-09-05 13:24:20|106039.6|106014.6|106039.7|106014.7|106040.2|106015.2|106037.6|106012.6|21
1725542670000|2024-09-05 13:24:30|106040.1|106015.1|106058.4|106033.4|106058.4|106033.4|106040.1|106015.1|37
1725542680000|2024-09-05 13:24:40|106058.2|106033.2|106070.5|106020.5|106070.5|106042.8|106053.8|106019.8|43
1725542690000|2024-09-05 13:24:50|106070.3|106020.3|106073.7|106023.7|106073.9|106023.9|106067.8|106017.8|29
1725542700000|2024-09-05 13:25:00|106073.8|106023.8|106080.2|106030.2|106080.7|106030.7|106068.7|106018.7|34
1725542710000|2024-09-05 13:25:10|106080.5|106030.5|106081.2|106031.2|106085.6|106035.6|106079.7|106029.7|34
1725542720000|2024-09-05 13:25:20|106081.1|106031.1|106078|106028|106081.7|106031.7|106077.7|106027.7|34
1725542730000|2024-09-05 13:25:30|106078.5|106028.5|106085|106035|106085|106035|106072.9|106022.9|38
1725542740000|2024-09-05 13:25:40|106085.2|106035.2|106086.6|106036.6|106089|106039|106081|106031|40
1725542750000|2024-09-05 13:25:50|106086.4|106036.4|106086.8|106036.8|106089.3|106039.3|106086.1|106036.1|35
1725542760000|2024-09-05 13:26:00|106086.5|106036.5|106081|106031|106086.8|106036.8|106080.3|106030.3|34
1725542770000|2024-09-05 13:26:10|106081.3|106031.3|106074.9|106024.9|106081.3|106031.3|106074.1|106024.1|30
1725542780000|2024-09-05 13:26:20|106074.8|106024.8|106080.5|106030.5|106080.5|106030.5|106069.4|106019.4|33
1725542790000|2024-09-05 13:26:30|106080.8|106030.8|106083.8|106033.8|106092.1|106042.1|106080.8|106030.8|43
1725542800000|2024-09-05 13:26:40|106083.1|106033.1|106065.2|106040.2|106083.1|106046.2|106064.7|106033.1|29
1725542810000|2024-09-05 13:26:50|106060.8|106035.8|106059.4|106034.4|106061.3|106036.3|106047.7|106022.7|39
1725542820000|2024-09-05 13:27:00|106059.5|106034.5|106036.4|106011.4|106061.4|106036.4|106036.2|106011.2|43
1725542830000|2024-09-05 13:27:10|106036.1|106011.1|106032.2|106007.2|106036.1|106011.1|106032|106007|21
1725542840000|2024-09-05 13:27:20|106032.3|106007.3|106015.8|105990.8|106036|106011|106015.2|105990.2|33
1725542850000|2024-09-05 13:27:30|106016|105991|106019|105994|106021.3|105996.3|106013.7|105988.7|36
1725542860000|2024-09-05 13:27:40|106018.7|105993.7|106022.2|105997.2|106024|105999|106018|105993|18
1725542870000|2024-09-05 13:27:50|106023.6|105998.6|106022.1|105997.1|106029.6|106004.6|106021.5|105996.5|24
1725542880000|2024-09-05 13:28:00|106021.7|105996.7|106018|105993|106023.9|105998.9|106017.6|105992.6|38
1725542890000|2024-09-05 13:28:10|106017.4|105992.4|106020.9|105995.9|106022|105997|106017.3|105992.3|24
1725542900000|2024-09-05 13:28:20|106020.8|105995.8|106012.2|105987.2|106026.8|106001.8|106012.2|105987.2|33
1725542910000|2024-09-05 13:28:30|106013|105988|106013|105988|106013|105988|106010.9|105985.9|15
1725542920000|2024-09-05 13:28:40|106013.4|105988.4|106015.1|105990.1|106015.3|105990.3|106011.5|105986.5|22
1725542930000|2024-09-05 13:28:50|106013.5|105988.5|106013.6|105988.6|106013.7|105988.7|106012.7|105987.7|19
1725542940000|2024-09-05 13:29:00|106013.3|105988.3|106032.9|106007.9|106032.9|106007.9|106013.3|105988.3|30
1725542950000|2024-09-05 13:29:10|106032.6|106007.6|106032.7|106007.7|106041.3|106016.3|106032.4|106007.4|31
1725542960000|2024-09-05 13:29:20|106033.1|106008.1|106031.9|106006.9|106033.1|106008.1|106030.4|106005.4|16
1725542970000|2024-09-05 13:29:30|106031.7|106006.7|106052.6|106027.6|106052.6|106027.6|106031.7|106006.7|38
1725542980000|2024-09-05 13:29:40|106052.5|106027.5|106061.6|106036.6|106065.1|106040.1|106050.9|106025.9|37
1725542990000|2024-09-05 13:29:50|106061.9|106036.9|106061.8|106036.8|106065|106040|106061.7|106036.7|28
1725543000000|2024-09-05 13:30:00|106061.9|106036.9|106063.9|106038.9|106069.8|106044.8|106061.9|106036.9|44
1725543010000|2024-09-05 13:30:10|106063.8|106038.8|106065.7|106040.7|106065.7|106040.7|106058.7|106033.7|28
1725543020000|2024-09-05 13:30:20|106065.3|106040.3|106072|106047|106075.5|106050.5|106061.1|106036.1|45
1725543030000|2024-09-05 13:30:30|106071|106046|106067.7|106042.7|106072.4|106047.4|106065.1|106040.1|38
1725543040000|2024-09-05 13:30:40|106067.8|106042.8|106089.1|106064.1|106089.6|106064.6|106067.1|106042.1|39
1725543050000|2024-09-05 13:30:50|106089.4|106064.4|106082.5|106057.5|106090.7|106065.7|106075.9|106050.9|48
1725543060000|2024-09-05 13:31:00|106083.5|106058.5|106087.3|106062.3|106089.2|106064.2|106082.7|106057.7|41
1725543070000|2024-09-05 13:31:10|106087.5|106062.5|106080.4|106055.4|106093.8|106068.8|106080.4|106055.4|41
1725543080000|2024-09-05 13:31:20|106080.1|106055.1|106087.7|106062.7|106091.4|106066.4|106079.2|106054.2|43
1725543090000|2024-09-05 13:31:30|106088.3|106063.3|106095.1|106070.1|106097.2|106072.2|106088.3|106063.3|43
1725543100000|2024-09-05 13:31:40|106095|106070|106100.7|106075.7|106101|106076|106088.4|106063.4|38
1725543110000|2024-09-05 13:31:50|106100.8|106075.8|106112.7|106087.7|106116.3|106091.3|106100.2|106075.2|27
1725543120000|2024-09-05 13:32:00|106113.2|106088.2|106109.3|106084.3|106113.2|106088.2|106104.7|106079.7|19
1725543130000|2024-09-05 13:32:10|106109|106084|106105|106080|106110.7|106085.7|106103.2|106078.2|31
1725543140000|2024-09-05 13:32:20|106104.7|106079.7|106092.6|106067.6|106104.7|106079.7|106092.6|106067.6|29
1725543150000|2024-09-05 13:32:30|106093|106068|106100.2|106075.2|106101.4|106076.4|106080.2|106055.2|34
1725543160000|2024-09-05 13:32:40|106100.5|106075.5|106102.7|106077.7|106102.7|106077.7|106099.6|106074.6|31
1725543170000|2024-09-05 13:32:50|106102.6|106077.6|106145|106095|106146.6|106107.4|106102.6|106077.6|42
1725543180000|2024-09-05 13:33:00|106145.3|106095.3|106166|106116|106168.6|106118.6|106143.5|106093.5|35
1725543190000|2024-09-05 13:33:10|106166.3|106116.3|106170.7|106120.7|106172.1|106122.1|106159.1|106109.1|38
1725543200000|2024-09-05 13:33:20|106174.6|106124.6|106176.3|106126.3|106179.5|106129.5|106173.5|106123.5|36
1725543210000|2024-09-05 13:33:30|106176.2|106126.2|106181.9|106131.9|106184.1|106134.1|106175.1|106125.1|25
1725543220000|2024-09-05 13:33:40|106181.8|106131.8|106179.4|106129.4|106181.8|106131.8|106179.1|106129.1|25
1725543230000|2024-09-05 13:33:50|106179.2|106129.2|106176.9|106126.9|106181|106131|106176.8|106126.8|33
1725543240000|2024-09-05 13:34:00|106176.8|106126.8|106176.5|106126.5|106178.6|106128.6|106173.8|106123.8|32
1725543250000|2024-09-05 13:34:10|106175.9|106125.9|106175.4|106125.4|106176.4|106126.4|106175.4|106125.4|12
1725543260000|2024-09-05 13:34:20|106175.7|106125.7|106168.5|106143.5|106176.6|106144.5|106166.8|106125.3|30
1725543270000|2024-09-05 13:34:30|106169.4|106144.4|106170.7|106145.7|106170.7|106145.7|106161.2|106136.2|31
1725543280000|2024-09-05 13:34:40|106170.4|106145.4|106166.8|106141.8|106175.8|106150.8|106166.4|106141.4|42
1725543290000|2024-09-05 13:34:50|106166.5|106141.5|106160.3|106135.3|106168.1|106143.1|106158.2|106133.2|38
1725543300000|2024-09-05 13:35:00|106160.6|106135.6|106131.2|106106.2|106160.6|106135.6|106117.5|106092.5|56
1725543310000|2024-09-05 13:35:10|106131.3|106106.3|106126.1|106101.1|106135.6|106110.6|106126.1|106101.1|29
1725543320000|2024-09-05 13:35:20|106126.2|106101.2|106124.2|106099.2|106141.2|106116.2|106123|106098|30
1725543330000|2024-09-05 13:35:30|106124.5|106099.5|106125.3|106100.3|106130|106105|106124.5|106099.5|23
1725543340000|2024-09-05 13:35:40|106124.7|106099.7|106125|106075|106125.2|106100.2|106114.7|106066.1|39
1725543350000|2024-09-05 13:35:50|106125.5|106075.5|106161.6|106111.6|106161.6|106111.6|106125|106075|40
1725543360000|2024-09-05 13:36:00|106161.9|106111.9|106161.9|106136.9|106174.3|106149.3|106151.6|106111.9|48
1725543370000|2024-09-05 13:36:10|106164.7|106139.7|106153.6|106128.6|106164.7|106139.7|106152.6|106127.6|37
1725543380000|2024-09-05 13:36:20|106153.9|106128.9|106136.4|106111.4|106154.1|106129.1|106134.2|106109.2|37
1725543390000|2024-09-05 13:36:30|106138|106113|106134|106109|106144.6|106119.6|106131.2|106106.2|50
1725543400000|2024-09-05 13:36:40|106133.9|106108.9|106157.9|106107.9|106159.9|106118.1|106126.8|106101.8|45
1725543410000|2024-09-05 13:36:50|106159.5|106109.5|106153.5|106103.5|106166.5|106116.5|106153.5|106103.5|37
1725543420000|2024-09-05 13:37:00|106154.4|106104.4|106163.1|106113.1|106164.6|106114.6|106154.4|106104.4|49
1725543430000|2024-09-05 13:37:10|106163.6|106113.6|106178.3|106128.3|106178.3|106128.3|106163.3|106113.3|38
1725543440000|2024-09-05 13:37:20|106178.6|106128.6|106176.4|106126.4|106178.6|106128.6|106175.9|106125.9|13
1725543450000|2024-09-05 13:37:30|106176.3|106126.3|106177.6|106127.6|106177.6|106127.6|106176.3|106126.3|11
1725543460000|2024-09-05 13:37:40|106178.1|106128.1|106177.9|106127.9|106180.6|106130.6|106177.4|106127.4|31
1725543470000|2024-09-05 13:37:50|106177.6|106127.6|106177.3|106127.3|106177.6|106127.6|106176|106126|14
1725543480000|2024-09-05 13:38:00|106177|106127|106177.6|106127.6|106181.8|106131.8|106177|106127|15
1725543490000|2024-09-05 13:38:10|106177.7|106127.7|106158.2|106133.2|106177.7|106133.9|106152.5|106127.3|30
1725543500000|2024-09-05 13:38:20|106158.1|106133.1|106155.6|106105.6|106158.1|106133.1|106143.7|106105.2|21
1725543510000|2024-09-05 13:38:30|106155.1|106105.1|106159.4|106109.4|106160|106110|106153.4|106103.4|39
1725543520000|2024-09-05 13:38:40|106159.1|106109.1|106160|106110|106166.2|106116.2|106151.5|106101.5|43
1725543530000|2024-09-05 13:38:50|106159.5|106109.5|106155.2|106105.2|106161.2|106111.2|106154.1|106104.1|30
1725543540000|2024-09-05 13:39:00|106155.5|106105.5|106140.2|106090.2|106155.5|106105.5|106139.4|106089.4|33
1725543550000|2024-09-05 13:39:10|106137.7|106087.7|106130.8|106080.8|106137.7|106087.7|106127.7|106077.7|24
1725543560000|2024-09-05 13:39:20|106131.1|106081.1|106135.2|106085.2|106136.1|106086.1|106131.1|106081.1|26
1725543570000|2024-09-05 13:39:30|106135.7|106085.7|106157.6|106107.6|106157.6|106107.6|106135.5|106085.5|34
1725543580000|2024-09-05 13:39:40|106157.8|106107.8|106174.2|106124.2|106177.4|106127.4|106157.8|106107.8|35
1725543590000|2024-09-05 13:39:50|106174.4|106124.4|106206.2|106156.2|106206.7|106156.7|106174.4|106124.4|41
1725543600000|2024-09-05 13:40:00|106206.7|106156.7|106210.5|106160.5|106210.5|106160.5|106200.6|106150.6|33
1725543610000|2024-09-05 13:40:10|106209.1|106159.1|106203.3|106153.3|106212|106162|106203.3|106153.3|26
1725543620000|2024-09-05 13:40:20|106203|106153|106226.2|106176.2|106226.5|106176.5|106197.1|106147.1|35
1725543630000|2024-09-05 13:40:30|106225.9|106175.9|106215.3|106165.3|106226.7|106176.7|106210.9|106160.9|46
1725543640000|2024-09-05 13:40:40|106215.4|106165.4|106204.6|106154.6|106215.7|106165.7|106200.6|106150.6|41
1725543650000|2024-09-05 13:40:50|106205.2|106155.2|106195.6|106145.6|106209.9|106159.9|106195.6|106145.6|44
1725543660000|2024-09-05 13:41:00|106195|106145|106196.2|106146.2|106196.2|106146.2|106192.1|106142.1|30
1725543670000|2024-09-05 13:41:10|106195.8|106145.8|106190.9|106140.9|106195.8|106145.8|106188.8|106138.8|36
1725543680000|2024-09-05 13:41:20|106191.1|106141.1|106195.6|106145.6|106196.7|106146.7|106190.6|106140.6|33
1725543690000|2024-09-05 13:41:30|106195.7|106145.7|106201.1|106151.1|106209.2|106159.2|106194.4|106144.4|33
1725543700000|2024-09-05 13:41:40|106201|106151|106200.9|106150.9|106204.2|106154.2|106190.6|106140.6|44
1725543710000|2024-09-05 13:41:50|106200.6|106150.6|106193.8|106143.8|106200.6|106150.6|106191.3|106141.3|29
1725543720000|2024-09-05 13:42:00|106193.4|106143.4|106195.2|106145.2|106195.8|106145.8|106191.9|106141.9|34
1725543730000|2024-09-05 13:42:10|106194.7|106144.7|106203.5|106153.5|106204.7|106154.7|106194.1|106144.1|33
1725543740000|2024-09-05 13:42:20|106203.2|106153.2|106200.3|106150.3|106206.4|106156.4|106200.3|106150.3|34
1725543750000|2024-09-05 13:42:30|106200.6|106150.6|106193.2|106143.2|106203.1|106153.1|106193.2|106143.2|31
1725543760000|2024-09-05 13:42:40|106193.1|106143.1|106197|106147|106197.3|106147.3|106193.1|106143.1|24
1725543770000|2024-09-05 13:42:50|106197.4|106147.4|106206.2|106156.2|106206.6|106156.6|106195|106145|39
1725543780000|2024-09-05 13:43:00|106206.6|106156.6|106200.9|106150.9|106209.1|106159.1|106199.6|106149.6|43
1725543790000|2024-09-05 13:43:10|106200.4|106150.4|106192.1|106142.1|106206.3|106156.3|106191.2|106141.2|53
1725543800000|2024-09-05 13:43:20|106192.4|106142.4|106161.8|106111.8|106192.4|106142.4|106152.5|106102.5|50
1725543810000|2024-09-05 13:43:30|106160|106110|106163.4|106113.4|106163.4|106113.4|106137.6|106087.6|39
1725543820000|2024-09-05 13:43:40|106163.7|106113.7|106168.8|106118.8|106172.8|106122.8|106163.7|106113.7|23
1725543830000|2024-09-05 13:43:50|106168.4|106118.4|106169.9|106119.9|106170.3|106120.3|106165.7|106115.7|34
1725543840000|2024-09-05 13:44:00|106170.3|106120.3|106161.8|106111.8|106170.3|106120.3|106158.2|106108.2|46
1725543850000|2024-09-05 13:44:10|106162.1|106112.1|106164.5|106114.5|106165|106115|106161.8|106111.8|15
1725543860000|2024-09-05 13:44:20|106162.8|106112.8|106157.1|106107.1|106164.1|106114.1|106156.5|106106.5|37
1725543870000|2024-09-05 13:44:30|106155.9|106105.9|106147.8|106097.8|106155.9|106105.9|106135.4|106085.4|41
1725543880000|2024-09-05 13:44:40|106148.2|106098.2|106171.4|106121.4|106173.9|106123.9|106142.2|106092.2|49
1725543890000|2024-09-05 13:44:50|106170.6|106120.6|106170|106120|106172.3|106122.3|106163.9|106113.9|44
1725543900000|2024-09-05 13:45:00|106214.9|106084|106172.3|106122.3|106214.9|106137.8|106165.2|106084|45
1725543910000|2024-09-05 13:45:10|106172.2|106122.2|106178.9|106128.9|106178.9|106128.9|106159.7|106109.7|40
1725543920000|2024-09-05 13:45:20|106176.5|106126.5|106173.7|106123.7|106186.1|106136.1|106173.5|106123.5|26
1725543930000|2024-09-05 13:45:30|106173.3|106123.3|106177.6|106127.6|106180.1|106130.1|106169.9|106119.9|41
1725543940000|2024-09-05 13:45:40|106177.4|106127.4|106167.4|106117.4|106178.5|106128.5|106160|106110|36
1725543950000|2024-09-05 13:45:50|106167.1|106117.1|106175.7|106125.7|106177.4|106127.4|106167.1|106117.1|43
1725543960000|2024-09-05 13:46:00|106176.3|106126.3|106182.2|106132.2|106196.2|106146.2|106170.5|106120.5|49
1725543970000|2024-09-05 13:46:10|106182.7|106132.7|106199.2|106149.2|106206.2|106156.2|106182.7|106132.7|36
1725543980000|2024-09-05 13:46:20|106198.5|106148.5|106210.4|106160.4|106210.4|106160.4|106198.5|106148.5|36
1725543990000|2024-09-05 13:46:30|106214.4|106164.4|106235|106185|106235|106185|106214.4|106164.4|33
1725544000000|2024-09-05 13:46:40|106235.5|106185.5|106240.2|106190.2|106241.3|106191.3|106233.4|106183.4|31
1725544010000|2024-09-05 13:46:50|106240.7|106190.7|106238.7|106188.7|106247.7|106197.7|106236.5|106186.5|36
1725544020000|2024-09-05 13:47:00|106238.8|106188.8|106231.4|106181.4|106239.8|106189.8|106230.6|106180.6|33
1725544030000|2024-09-05 13:47:10|106230.4|106180.4|106244.1|106194.1|106253.5|106203.5|106226.5|106176.5|42
1725544040000|2024-09-05 13:47:20|106244.4|106194.4|106213.8|106188.8|106248.3|106200|106213.8|106183.3|45
1725544050000|2024-09-05 13:47:30|106211.3|106186.3|106209.7|106184.7|106211.3|106186.3|106194.7|106169.7|42
1725544060000|2024-09-05 13:47:40|106209.9|106184.9|106234.5|106209.5|106236.2|106211.2|106208.1|106183.1|45
1725544070000|2024-09-05 13:47:50|106234.2|106209.2|106231.2|106206.2|106236.3|106211.3|106227.7|106202.7|35
1725544080000|2024-09-05 13:48:00|106230.2|106205.2|106239.5|106214.5|106240.3|106215.3|106229.3|106204.3|35
1725544090000|2024-09-05 13:48:10|106239.1|106214.1|106244.3|106219.3|106245.4|106220.4|106234|106209|35
1725544100000|2024-09-05 13:48:20|106244.5|106219.5|106233.4|106208.4|106244.5|106219.5|106229.8|106204.8|25
1725544110000|2024-09-05 13:48:30|106233.6|106208.6|106235.9|106210.9|106238.3|106213.3|106233.6|106208.6|35
1725544120000|2024-09-05 13:48:40|106236.5|106211.5|106236.4|106211.4|106243.9|106218.9|106236.4|106211.4|33
1725544130000|2024-09-05 13:48:50|106235.9|106210.9|106234.8|106209.8|106237.2|106212.2|106233.7|106208.7|23
1725544140000|2024-09-05 13:49:00|106232.9|106207.9|106239.4|106214.4|106239.4|106214.4|106229.6|106204.6|37
1725544150000|2024-09-05 13:49:10|106239.3|106214.3|106230.3|106205.3|106239.8|106214.8|106230.3|106205.3|25
1725544160000|2024-09-05 13:49:20|106230.2|106205.2|106237.8|106212.8|106237.8|106212.8|106212.6|106187.6|54
1725544170000|2024-09-05 13:49:30|106238.3|106213.3|106242.2|106217.2|106246.4|106221.4|106238.3|106213.3|32
1725544180000|2024-09-05 13:49:40|106242.7|106217.7|106245.4|106220.4|106250.1|106225.1|106241.3|106216.3|37
1725544190000|2024-09-05 13:49:50|106245.3|106220.3|106247.8|106222.8|106247.8|106222.8|106245.1|106220.1|28
1725544200000|2024-09-05 13:50:00|106247.6|106222.6|106253.3|106228.3|106257.3|106232.3|106243.6|106218.6|43
1725544210000|2024-09-05 13:50:10|106253|106228|106253|106228|106254.4|106229.4|106239.9|106214.9|39
1725544220000|2024-09-05 13:50:20|106252.7|106227.7|106236.2|106211.2|106252.7|106227.7|106231.6|106206.6|40
1725544230000|2024-09-05 13:50:30|106235.6|106210.6|106253.5|106228.5|106253.5|106228.5|106235.6|106210.6|37
1725544240000|2024-09-05 13:50:40|106253.2|106228.2|106251.7|106226.7|106253.2|106228.2|106251.7|106226.7|10
1725544250000|2024-09-05 13:50:50|106252|106227|106253.2|106228.2|106253.2|106228.2|106250.9|106225.9|18
1725544260000|2024-09-05 13:51:00|106252.9|106227.9|106253.7|106228.7|106253.9|106228.9|106225.9|106200.9|51
1725544270000|2024-09-05 13:51:10|106253.3|106228.3|106256.8|106231.8|106257.1|106232.1|106252.2|106227.2|38
1725544280000|2024-09-05 13:51:20|106256.6|106231.6|106210.3|106185.3|106256.6|106231.6|106209.3|106184.3|61
1725544290000|2024-09-05 13:51:30|106211|106186|106206.6|106181.6|106213.9|106188.9|106202.5|106177.5|38
1725544300000|2024-09-05 13:51:40|106206.8|106181.8|106228.5|106203.5|106229.2|106204.2|106206.8|106181.8|38
1725544310000|2024-09-05 13:51:50|106228.1|106203.1|106245.8|106220.8|106246|106221|106225.3|106200.3|47
1725544320000|2024-09-05 13:52:00|106245.9|106220.9|106242.9|106217.9|106246.4|106221.4|106239.2|106214.2|32
1725544330000|2024-09-05 13:52:10|106242.7|106217.7|106235.5|106210.5|106242.7|106217.7|106231.2|106206.2|38
1725544340000|2024-09-05 13:52:20|106235.1|106210.1|106235.9|106210.9|106236.2|106211.2|106232.6|106207.6|22
1725544350000|2024-09-05 13:52:30|106236.1|106211.1|106226.2|106201.2|106238.4|106213.4|106225.5|106200.5|32
1725544360000|2024-09-05 13:52:40|106226|106201|106225|106200|106226.5|106201.5|106224.6|106199.6|14
1725544370000|2024-09-05 13:52:50|106224.9|106199.9|106241.2|106216.2|106241.2|106216.2|106224.3|106199.3|26
1725544380000|2024-09-05 13:53:00|106241.6|106216.6|106247.4|106222.4|106247.4|106222.4|106240.4|106215.4|35
1725544390000|2024-09-05 13:53:10|106247.6|106222.6|106256.6|106231.6|106263.8|106238.8|106246.5|106221.5|50
1725544400000|2024-09-05 13:53:20|106256.9|106231.9|106259.9|106234.9|106266.4|106241.4|106255.4|106230.4|38
1725544410000|2024-09-05 13:53:30|106260.4|106235.4|106258.5|106233.5|106260.4|106235.4|106256|106231|22
1725544420000|2024-09-05 13:53:40|106258.8|106233.8|106253.9|106228.9|106261.7|106236.7|106253.8|106228.8|24
1725544430000|2024-09-05 13:53:50|106253.5|106228.5|106244.9|106219.9|106254|106229|106239.8|106214.8|28
1725544440000|2024-09-05 13:54:00|106245|106220|106237.2|106212.2|106250.4|106225.4|106236.9|106211.9|30
1725544450000|2024-09-05 13:54:10|106236.2|106211.2|106214.4|106189.4|106236.2|106211.2|106212|106187|38
1725544460000|2024-09-05 13:54:20|106214.9|106189.9|106227|106202|106227.7|106202.7|106214.9|106189.9|27
1725544470000|2024-09-05 13:54:30|106227.6|106202.6|106224.3|106199.3|106239.1|106214.1|106224.3|106199.3|36
1725544480000|2024-09-05 13:54:40|106224.1|106199.1|106223.9|106198.9|106225.5|106200.5|106223.6|106198.6|29
1725544490000|2024-09-05 13:54:50|106224.2|106199.2|106204.5|106179.5|106224.2|106199.2|106204.5|106179.5|32
1725544500000|2024-09-05 13:55:00|106204.7|106179.7|106203.3|106178.3|106204.8|106179.8|106200.9|106175.9|33
1725544510000|2024-09-05 13:55:10|106203.6|106178.6|106203.2|106178.2|106208.7|106183.7|106197.7|106172.7|23
1725544520000|2024-09-05 13:55:20|106203.6|106178.6|106197.6|106172.6|106206.1|106181.1|106195.4|106170.4|23
1725544530000|2024-09-05 13:55:30|106195.7|106170.7|106204.9|106179.9|106205.2|106180.2|106195.7|106170.7|33
1725544540000|2024-09-05 13:55:40|106204.8|106179.8|106199.7|106174.7|106204.9|106179.9|106199.7|106174.7|13
1725544550000|2024-09-05 13:55:50|106199.9|106174.9|106180.6|106155.6|106200.2|106175.2|106177.8|106152.8|32
1725544560000|2024-09-05 13:56:00|106180.4|106155.4|106170.1|106145.1|106180.4|106155.4|106170.1|106145.1|28
1725544570000|2024-09-05 13:56:10|106169.8|106144.8|106175.4|106150.4|106175.9|106150.9|106158.4|106133.4|39
1725544580000|2024-09-05 13:56:20|106175.1|106150.1|106176.1|106151.1|106176.4|106151.4|106175.1|106150.1|10
1725544590000|2024-09-05 13:56:30|106176.2|106151.2|106165.2|106140.2|106177|106152|106165.2|106140.2|23
1725544600000|2024-09-05 13:56:40|106165.7|106140.7|106157.9|106132.9|106169.6|106144.6|106157.5|106132.5|42
1725544610000|2024-09-05 13:56:50|106156.5|106131.5|106160.5|106135.5|106163.1|106138.1|106153.7|106128.7|34
1725544620000|2024-09-05 13:57:00|106160.3|106135.3|106156.7|106131.7|106161.1|106136.1|106154.7|106129.7|33
1725544630000|2024-09-05 13:57:10|106154.1|106129.1|106151.8|106126.8|106154.6|106129.6|106149.9|106124.9|33
1725544640000|2024-09-05 13:57:20|106152.1|106127.1|106163.7|106113.7|106164.6|106127.1|106151.8|106112.1|21
1725544650000|2024-09-05 13:57:30|106164|106114|106170.6|106120.6|106172.8|106122.8|106163.7|106113.7|32
1725544660000|2024-09-05 13:57:40|106170.5|106120.5|106172.8|106122.8|106175.8|106125.8|106170.3|106120.3|19
1725544670000|2024-09-05 13:57:50|106172.5|106122.5|106178.1|106128.1|106183.4|106133.4|106171.5|106121.5|26
1725544680000|2024-09-05 13:58:00|106177.4|106127.4|106230.5|106180.5|106239.5|106189.5|106177.3|106127.3|37
1725544690000|2024-09-05 13:58:10|106230.4|106180.4|106254.4|106204.4|106254.9|106204.9|106230.4|106180.4|43
1725544700000|2024-09-05 13:58:20|106253.8|106203.8|106260.9|106210.9|106263.2|106213.2|106253.1|106203.1|33
1725544710000|2024-09-05 13:58:30|106259.8|106209.8|106215.9|106165.9|106259.8|106209.8|106214.5|106164.5|51
1725544720000|2024-09-05 13:58:40|106215.8|106165.8|106226.6|106176.6|106226.7|106176.7|106215.2|106165.2|35
1725544730000|2024-09-05 13:58:50|106226.8|106176.8|106228.3|106178.3|106228.6|106178.6|106215.3|106165.3|46
1725544740000|2024-09-05 13:59:00|106225.1|106175.1|106208.3|106158.3|106230.3|106180.3|106201.2|106151.2|43
1725544750000|2024-09-05 13:59:10|106211.4|106161.4|106220.8|106170.8|106221.9|106171.9|106203.2|106153.2|52
1725544760000|2024-09-05 13:59:20|106220.9|106170.9|106227.1|106177.1|106235.8|106185.8|106218.3|106168.3|46
1725544770000|2024-09-05 13:59:30|106228.5|106178.5|106224.4|106174.4|106235.6|106185.6|106218|106168|49
1725544780000|2024-09-05 13:59:40|106224.5|106174.5|106212.8|106162.8|106229.2|106179.2|106205.5|106155.5|55
1725544790000|2024-09-05 13:59:50|106210.9|106160.9|106232.5|106121.1|106247.7|106160.9|106195.2|106077.3|55
1725544800000|2024-09-05 14:00:00|106247.5|106112.2|106378|106245|106386.1|106262.7|106208.3|106112.2|74
1725544810000|2024-09-05 14:00:10|106369.4|106241.7|106339.4|106289.4|106369.9|106289.4|106298.9|106231.5|69
1725544820000|2024-09-05 14:00:20|106339.7|106289.7|106320.5|106270.5|106346.7|106296.7|106314.2|106264.2|55
1725544830000|2024-09-05 14:00:30|106313.7|106263.7|106323.6|106273.6|106336.1|106286.1|106312.2|106262.2|71
1725544840000|2024-09-05 14:00:40|106323.7|106273.7|106316.6|106266.6|106328.5|106278.5|106311.7|106261.7|62
1725544850000|2024-09-05 14:00:50|106316.8|106266.8|106349.2|106299.2|106351.2|106301.2|106307.3|106257.3|53
1725544860000|2024-09-05 14:01:00|106349.5|106299.5|106270.9|106220.9|106349.5|106299.5|106270.9|106220.9|75
1725544870000|2024-09-05 14:01:10|106269.5|106219.5|106256.1|106206.1|106274.7|106224.7|106256.1|106206.1|53
1725544880000|2024-09-05 14:01:20|106262.3|106212.3|106281.1|106231.1|106286.1|106236.1|106259.4|106209.4|62
1725544890000|2024-09-05 14:01:30|106282.6|106232.6|106277.7|106227.7|106293.9|106243.9|106273.8|106223.8|51
1725544900000|2024-09-05 14:01:40|106275.6|106225.6|106287.8|106237.8|106301.6|106251.6|106274|106224|65
1725544910000|2024-09-05 14:01:50|106288.4|106238.4|106269|106219|106293.4|106243.4|106263.3|106213.3|65
1725544920000|2024-09-05 14:02:00|106273.1|106223.1|106306.9|106256.9|106307|106257|106273.1|106223.1|47
1725544930000|2024-09-05 14:02:10|106314.7|106264.7|106332|106282|106337.7|106287.7|106310.9|106260.9|71
1725544940000|2024-09-05 14:02:20|106332.4|106282.4|106335.6|106285.6|106340.8|106290.8|106329.1|106279.1|51
1725544950000|2024-09-05 14:02:30|106335.3|106285.3|106347.6|106297.6|106347.6|106297.6|106334.2|106284.2|53
1725544960000|2024-09-05 14:02:40|106347.2|106297.2|106357.8|106307.8|106360.8|106310.8|106346.6|106296.6|53
1725544970000|2024-09-05 14:02:50|106358.2|106308.2|106366.6|106316.6|106366.6|106316.6|106346|106296|50
1725544980000|2024-09-05 14:03:00|106369.2|106319.2|106381.6|106331.6|106382.1|106332.1|106355.9|106305.9|69
1725544990000|2024-09-05 14:03:10|106381.3|106331.3|106405.1|106355.1|106405.1|106355.1|106379.6|106329.6|45
1725545000000|2024-09-05 14:03:20|106406.8|106356.8|106404.1|106354.1|106414.4|106364.4|106401|106351|62
1725545010000|2024-09-05 14:03:30|106405|106355|106400.2|106350.2|106407|106357|106392.1|106342.1|61
1725545020000|2024-09-05 14:03:40|106400.6|106350.6|106384.7|106334.7|106400.6|106350.6|106383.3|106333.3|36
1725545030000|2024-09-05 14:03:50|106387.7|106337.7|106371.6|106321.6|106391.6|106341.6|106367|106317|50
1725545040000|2024-09-05 14:04:00|106371.1|106321.1|106366.5|106316.5|106388.7|106338.7|106363.3|106313.3|59
1725545050000|2024-09-05 14:04:10|106366.2|106316.2|106351.3|106301.3|106367.8|106317.8|106348.3|106298.3|45
1725545060000|2024-09-05 14:04:20|106350.9|106300.9|106364|106314|106366.3|106316.3|106337|106287|57
1725545070000|2024-09-05 14:04:30|106364.4|106314.4|106340.6|106290.6|106364.9|106314.9|106332|106282|55
1725545080000|2024-09-05 14:04:40|106340.7|106290.7|106300.4|106250.4|106340.7|106290.7|106297.8|106247.8|63
1725545090000|2024-09-05 14:04:50|106300.5|106250.5|106317.6|106267.6|106319.8|106269.8|106293|106243|54
1725545100000|2024-09-05 14:05:00|106318.2|106268.2|106316.5|106266.5|106331.1|106281.1|106306|106256|63
1725545110000|2024-09-05 14:05:10|106316.8|106266.8|106303.2|106253.2|106323.3|106273.3|106296.2|106246.2|65
1725545120000|2024-09-05 14:05:20|106303.1|106253.1|106294|106244|106303.1|106253.1|106292.1|106242.1|44
1725545130000|2024-09-05 14:05:30|106294.5|106244.5|106296.8|106246.8|106300.8|106250.8|106293.6|106243.6|43
1725545140000|2024-09-05 14:05:40|106305|106255|106309.2|106259.2|106320.5|106270.5|106299.9|106249.9|59
1725545150000|2024-09-05 14:05:50|106306.9|106256.9|106301.7|106251.7|106310|106260|106296.7|106246.7|50
1725545160000|2024-09-05 14:06:00|106301.3|106251.3|106301.9|106251.9|106302.5|106252.5|106281.6|106231.6|52
1725545170000|2024-09-05 14:06:10|106301.7|106251.7|106296.8|106246.8|106315.5|106265.5|106296.8|106246.8|54
1725545180000|2024-09-05 14:06:20|106298.2|106248.2|106325|106275|106325.7|106275.7|106291.4|106241.4|53
1725545190000|2024-09-05 14:06:30|106326.9|106276.9|106342.7|106292.7|106350.4|106300.4|106324.6|106274.6|58
1725545200000|2024-09-05 14:06:40|106342.6|106292.6|106358.7|106308.7|106360.3|106310.3|106342.6|106292.6|60
1725545210000|2024-09-05 14:06:50|106355|106305|106346.3|106296.3|106356.8|106306.8|106335.9|106285.9|60
1725545220000|2024-09-05 14:07:00|106347.5|106297.5|106333.2|106283.2|106348.9|106298.9|106332.3|106282.3|46
1725545230000|2024-09-05 14:07:10|106334|106284|106346.4|106296.4|106350.5|106300.5|106333.7|106283.7|56
1725545240000|2024-09-05 14:07:20|106346.8|106296.8|106347.1|106297.1|106352.3|106302.3|106333.6|106283.6|60
1725545250000|2024-09-05 14:07:30|106346.8|106296.8|106339.6|106289.6|106347.1|106297.1|106337.3|106287.3|49
1725545260000|2024-09-05 14:07:40|106339.1|106289.1|106319.8|106269.8|106339.1|106289.1|106319.8|106269.8|49
1725545270000|2024-09-05 14:07:50|106319.6|106269.6|106317.9|106267.9|106322|106272|106306.5|106256.5|52
1725545280000|2024-09-05 14:08:00|106318.2|106268.2|106318.1|106268.1|106328|106278|106309.4|106259.4|55
1725545290000|2024-09-05 14:08:10|106318.5|106268.5|106307.9|106257.9|106320.9|106270.9|106307.1|106257.1|45
1725545300000|2024-09-05 14:08:20|106307.5|106257.5|106257.1|106207.1|106307.5|106257.5|106256|106206|55
1725545310000|2024-09-05 14:08:30|106257|106207|106238.2|106188.2|106260.3|106210.3|106237.8|106187.8|41
1725545320000|2024-09-05 14:08:40|106238|106188|106232.1|106182.1|106238|106188|106225|106175|48
1725545330000|2024-09-05 14:08:50|106228.9|106178.9|106214.8|106164.8|106229.1|106179.1|106214.2|106164.2|45
1725545340000|2024-09-05 14:09:00|106214.9|106164.9|106236.3|106186.3|106236.3|106186.3|106204.7|106154.7|48
1725545350000|2024-09-05 14:09:10|106237.9|106187.9|106289.9|106239.9|106289.9|106239.9|106237.9|106187.9|58
1725545360000|2024-09-05 14:09:20|106291.2|106241.2|106291.7|106241.7|106302.2|106252.2|106288.7|106238.7|51
1725545370000|2024-09-05 14:09:30|106283.5|106233.5|106297.8|106247.8|106297.8|106247.8|106274.6|106224.6|39
1725545380000|2024-09-05 14:09:40|106299.4|106249.4|106284|106234|106299.4|106249.4|106283|106233|49
1725545390000|2024-09-05 14:09:50|106283.8|106233.8|106270|106220|106293.5|106243.5|106269.5|106219.5|50
1725545400000|2024-09-05 14:10:00|106269.8|106219.8|106258.4|106208.4|106277.9|106227.9|106257.4|106207.4|44
1725545410000|2024-09-05 14:10:10|106259.8|106209.8|106258.3|106208.3|106260.9|106210.9|106247.1|106197.1|46
1725545420000|2024-09-05 14:10:20|106258.6|106208.6|106251.8|106201.8|106261.1|106211.1|106242|106192|46
1725545430000|2024-09-05 14:10:30|106249|106199|106290.8|106240.8|106291.9|106241.9|106248.8|106198.8|49
1725545440000|2024-09-05 14:10:40|106291.5|106241.5|106289.7|106239.7|106291.5|106241.5|106280.3|106230.3|46
1725545450000|2024-09-05 14:10:50|106289.3|106239.3|106303.9|106253.9|106304.4|106254.4|106286.7|106236.7|53
1725545460000|2024-09-05 14:11:00|106304.5|106254.5|106293.6|106243.6|106304.5|106254.5|106286.1|106236.1|55
1725545470000|2024-09-05 14:11:10|106293.4|106243.4|106292.1|106242.1|106303.4|106253.4|106276.7|106226.7|61
1725545480000|2024-09-05 14:11:20|106291.8|106241.8|106270.7|106220.7|106291.8|106241.8|106269.7|106219.7|60
1725545490000|2024-09-05 14:11:30|106272.5|106222.5|106301.5|106251.5|106302.3|106252.3|106272.4|106222.4|51
1725545500000|2024-09-05 14:11:40|106301.1|106251.1|106309.3|106259.3|106309.4|106259.4|106291.4|106241.4|58
1725545510000|2024-09-05 14:11:50|106310.2|106260.2|106324.7|106274.7|106325|106275|106309.1|106259.1|45
1725545520000|2024-09-05 14:12:00|106324.3|106274.3|106332.7|106282.7|106345.8|106295.8|106322.5|106272.5|60
1725545530000|2024-09-05 14:12:10|106333|106283|106329.3|106279.3|106342.2|106292.2|106329.3|106279.3|54
1725545540000|2024-09-05 14:12:20|106324.9|106274.9|106321.6|106271.6|106333|106283|106310.3|106260.3|40
1725545550000|2024-09-05 14:12:30|106316.2|106266.2|106309|106259|106316.2|106266.2|106308.3|106258.3|58
1725545560000|2024-09-05 14:12:40|106309.7|106259.7|106298|106248|106310.6|106260.6|106292.9|106242.9|45
1725545570000|2024-09-05 14:12:50|106297.9|106247.9|106312|106262|106313.6|106263.6|106295.6|106245.6|36
1725545580000|2024-09-05 14:13:00|106318.4|106268.4|106292.3|106242.3|106327.9|106277.9|106292.3|106242.3|57
1725545590000|2024-09-05 14:13:10|106291.2|106241.2|106292.5|106242.5|106305.3|106255.3|106289|106239|46
1725545600000|2024-09-05 14:13:20|106291.3|106241.3|106283|106233|106291.3|106241.3|106277.4|106227.4|43
1725545610000|2024-09-05 14:13:30|106283.1|106233.1|106266|106216|106287.4|106237.4|106264.6|106214.6|48
1725545620000|2024-09-05 14:13:40|106265.9|106215.9|106279.8|106229.8|106285.4|106235.4|106265.4|106215.4|41
1725545630000|2024-09-05 14:13:50|106279.5|106229.5|106268.4|106218.4|106279.7|106229.7|106266|106216|40
1725545640000|2024-09-05 14:14:00|106268|106218|106256.7|106206.7|106268|106218|106256.7|106206.7|54
1725545650000|2024-09-05 14:14:10|106256.6|106206.6|106270.2|106220.2|106270.4|106220.4|106254.7|106204.7|64
1725545660000|2024-09-05 14:14:20|106270.6|106220.6|106266.6|106216.6|106274.3|106224.3|106266|106216|45
1725545670000|2024-09-05 14:14:30|106267.1|106217.1|106273.3|106223.3|106273.3|106223.3|106260.9|106210.9|30
1725545680000|2024-09-05 14:14:40|106273.1|106223.1|106288.4|106238.4|106288.4|106238.4|106264|106214|37
1725545690000|2024-09-05 14:14:50|106288.3|106238.3|106280.4|106230.4|106288.8|106238.8|106273.3|106223.3|45
1725545700000|2024-09-05 14:15:00|106279.1|106229.1|106264.4|106214.4|106279.1|106229.1|106258.6|106208.6|49
1725545710000|2024-09-05 14:15:10|106265.1|106215.1|106263.8|106213.8|106265.1|106215.1|106258.9|106208.9|43
1725545720000|2024-09-05 14:15:20|106263.5|106213.5|106260.7|106210.7|106268.4|106218.4|106258.7|106208.7|46
1725545730000|2024-09-05 14:15:30|106259.8|106209.8|106261.2|106211.2|106261.7|106211.7|106254.5|106204.5|51
1725545740000|2024-09-05 14:15:40|106261.4|106211.4|106255.9|106205.9|106263.1|106213.1|106252.2|106202.2|43
1725545750000|2024-09-05 14:15:50|106256|106206|106255.5|106205.5|106261|106211|106253|106203|40
1725545760000|2024-09-05 14:16:00|106255.4|106205.4|106234.2|106184.2|106255.4|106205.4|106234.2|106184.2|53
1725545770000|2024-09-05 14:16:10|106236.3|106186.3|106243.8|106193.8|106249|106199|106232.8|106182.8|48
1725545780000|2024-09-05 14:16:20|106245.1|106195.1|106256.3|106206.3|106257.7|106207.7|106245|106195|43
1725545790000|2024-09-05 14:16:30|106257.8|106207.8|106252.6|106202.6|106261.7|106211.7|106251.3|106201.3|35
1725545800000|2024-09-05 14:16:40|106253.2|106203.2|106260.5|106210.5|106260.5|106210.5|106245.6|106195.6|43
1725545810000|2024-09-05 14:16:50|106260.7|106210.7|106262.8|106212.8|106270.7|106220.7|106254.8|106204.8|52
1725545820000|2024-09-05 14:17:00|106265.4|106215.4|106253.7|106203.7|106271.9|106221.9|106253.7|106203.7|45
1725545830000|2024-09-05 14:17:10|106254.3|106204.3|106244.9|106194.9|106254.8|106204.8|106244.9|106194.9|54
1725545840000|2024-09-05 14:17:20|106244.5|106194.5|106254.8|106204.8|106265.9|106215.9|106242.7|106192.7|49
1725545850000|2024-09-05 14:17:30|106254.7|106204.7|106264.7|106214.7|106267|106217|106248.4|106198.4|40
1725545860000|2024-09-05 14:17:40|106264.9|106214.9|106256.2|106206.2|106264.9|106214.9|106255.3|106205.3|37
1725545870000|2024-09-05 14:17:50|106256.1|106206.1|106262.3|106212.3|106270.7|106220.7|106256.1|106206.1|43
1725545880000|2024-09-05 14:18:00|106262.9|106212.9|106269.2|106219.2|106274.3|106224.3|106261.8|106211.8|48
1725545890000|2024-09-05 14:18:10|106269.7|106219.7|106279.7|106229.7|106279.7|106229.7|106268.6|106218.6|48
1725545900000|2024-09-05 14:18:20|106279.4|106229.4|106276.2|106226.2|106287|106237|106276.2|106226.2|44
1725545910000|2024-09-05 14:18:30|106276|106226|106274.9|106224.9|106276.6|106226.6|106272|106222|29
1725545920000|2024-09-05 14:18:40|106274.8|106224.8|106269.4|106219.4|106274.8|106224.8|106263.2|106213.2|47
1725545930000|2024-09-05 14:18:50|106269.2|106219.2|106266.9|106216.9|106269.9|106219.9|106262.9|106212.9|51
1725545940000|2024-09-05 14:19:00|106266.7|106216.7|106269.3|106219.3|106275.4|106225.4|106265.9|106215.9|30
1725545950000|2024-09-05 14:19:10|106269|106219|106260.6|106210.6|106270.1|106220.1|106260.1|106210.1|35
1725545960000|2024-09-05 14:19:20|106259.4|106209.4|106265.2|106215.2|106265.8|106215.8|106258|106208|38
1725545970000|2024-09-05 14:19:30|106265.3|106215.3|106267|106217|106267.6|106217.6|106262.6|106212.6|34
1725545980000|2024-09-05 14:19:40|106266.6|106216.6|106260.5|106210.5|106266.7|106216.7|106260.4|106210.4|27
1725545990000|2024-09-05 14:19:50|106260.4|106210.4|106279.1|106229.1|106279.1|106229.1|106260.4|106210.4|48
1725546000000|2024-09-05 14:20:00|106280.3|106230.3|106270.8|106220.8|106280.3|106230.3|106269.2|106219.2|41
1725546010000|2024-09-05 14:20:10|106270.5|106220.5|106267.3|106217.3|106285.2|106235.2|106267|106217|51
1725546020000|2024-09-05 14:20:20|106267.2|106217.2|106268.3|106218.3|106270.9|106220.9|106264.7|106214.7|41
1725546030000|2024-09-05 14:20:30|106268.5|106218.5|106297.6|106247.6|106297.6|106247.6|106268.5|106218.5|39
1725546040000|2024-09-05 14:20:40|106298.7|106248.7|106289.4|106239.4|106303.5|106253.5|106288.3|106238.3|44
1725546050000|2024-09-05 14:20:50|106288.9|106238.9|106283.5|106233.5|106289.4|106239.4|106282|106232|46
1725546060000|2024-09-05 14:21:00|106283.9|106233.9|106292|106242|106293.4|106243.4|106281.9|106231.9|55
1725546070000|2024-09-05 14:21:10|106291.9|106241.9|106288.6|106238.6|106291.9|106241.9|106286.1|106236.1|46
1725546080000|2024-09-05 14:21:20|106288.9|106238.9|106289.3|106239.3|106290.9|106240.9|106286|106236|26
1725546090000|2024-09-05 14:21:30|106289.2|106239.2|106287.5|106237.5|106295.3|106245.3|106284.6|106234.6|42
1725546100000|2024-09-05 14:21:40|106288.3|106238.3|106296.9|106246.9|106297.6|106247.6|106287.9|106237.9|40
1725546110000|2024-09-05 14:21:50|106298|106248|106298.4|106248.4|106299.5|106249.5|106287.7|106237.7|43
1725546120000|2024-09-05 14:22:00|106298.5|106248.5|106289.2|106239.2|106299.5|106249.5|106285.6|106235.6|54
1725546130000|2024-09-05 14:22:10|106289.3|106239.3|106304.3|106254.3|106313.6|106263.6|106289|106239|51
1725546140000|2024-09-05 14:22:20|106304.2|106254.2|106309.6|106259.6|106313|106263|106301.1|106251.1|55
1725546150000|2024-09-05 14:22:30|106310.6|106260.6|106293.5|106243.5|106311|106261|106292.4|106242.4|40
1725546160000|2024-09-05 14:22:40|106295.1|106245.1|106277.5|106227.5|106297.1|106247.1|106268.7|106218.7|52
1725546170000|2024-09-05 14:22:50|106277.4|106227.4|106282.5|106232.5|106285.6|106235.6|106276.3|106226.3|48
1725546180000|2024-09-05 14:23:00|106282.7|106232.7|106273.6|106223.6|106284.6|106234.6|106267.8|106217.8|56
1725546190000|2024-09-05 14:23:10|106273.7|106223.7|106268.4|106218.4|106273.7|106223.7|106267.9|106217.9|29
1725546200000|2024-09-05 14:23:20|106268.5|106218.5|106273.6|106223.6|106273.6|106223.6|106267.6|106217.6|39
1725546210000|2024-09-05 14:23:30|106273.8|106223.8|106268.4|106218.4|106274.6|106224.6|106266.8|106216.8|46
1725546220000|2024-09-05 14:23:40|106268.8|106218.8|106271.7|106221.7|106275.2|106225.2|106265.7|106215.7|38
1725546230000|2024-09-05 14:23:50|106271.6|106221.6|106273.2|106223.2|106273.7|106223.7|106269.5|106219.5|32
1725546240000|2024-09-05 14:24:00|106273.3|106223.3|106273.8|106223.8|106275.9|106225.9|106266.2|106216.2|32
1725546250000|2024-09-05 14:24:10|106273.7|106223.7|106267.9|106217.9|106273.7|106223.7|106267|106217|38
1725546260000|2024-09-05 14:24:20|106268.7|106218.7|106272.7|106222.7|106272.7|106222.7|106266.3|106216.3|46
1725546270000|2024-09-05 14:24:30|106273|106223|106282.3|106232.3|106282.8|106232.8|106267.2|106217.2|46
1725546280000|2024-09-05 14:24:40|106278.6|106228.6|106269.3|106219.3|106278.6|106228.6|106268.4|106218.4|38
1725546290000|2024-09-05 14:24:50|106270.2|106220.2|106271.9|106221.9|106274.9|106224.9|106270.2|106220.2|35
1725546300000|2024-09-05 14:25:00|106272.1|106222.1|106286|106236|106291.3|106241.3|106272.1|106222.1|32
1725546310000|2024-09-05 14:25:10|106286.1|106236.1|106278.3|106228.3|106289.7|106239.7|106276.1|106226.1|28
1725546320000|2024-09-05 14:25:20|106278|106228|106280.6|106230.6|106285.6|106235.6|106276.8|106226.8|44
1725546330000|2024-09-05 14:25:30|106279.3|106229.3|106269.4|106219.4|106280.1|106230.1|106268.7|106218.7|45
1725546340000|2024-09-05 14:25:40|106269.1|106219.1|106266.7|106216.7|106270.6|106220.6|106265.5|106215.5|33
1725546350000|2024-09-05 14:25:50|106267.7|106217.7|106254.4|106204.4|106267.8|106217.8|106251.9|106201.9|50
1725546360000|2024-09-05 14:26:00|106254.1|106204.1|106265.5|106215.5|106267.8|106217.8|106252.2|106202.2|26
1725546370000|2024-09-05 14:26:10|106265.6|106215.6|106274.7|106224.7|106275.5|106225.5|106261.4|106211.4|55
1725546380000|2024-09-05 14:26:20|106275.3|106225.3|106283.9|106233.9|106284.2|106234.2|106270.2|106220.2|37
1725546390000|2024-09-05 14:26:30|106285.8|106235.8|106281.6|106231.6|106288.2|106238.2|106278.5|106228.5|54
1725546400000|2024-09-05 14:26:40|106280.7|106230.7|106284.2|106234.2|106284.4|106234.4|106279.3|106229.3|31
1725546410000|2024-09-05 14:26:50|106283.9|106233.9|106275.6|106225.6|106283.9|106233.9|106273.2|106223.2|49
1725546420000|2024-09-05 14:27:00|106275.9|106225.9|106277.7|106227.7|106282.3|106232.3|106273.9|106223.9|49
1725546430000|2024-09-05 14:27:10|106277.8|106227.8|106281.4|106231.4|106281.4|106231.4|106275.7|106225.7|47
1725546440000|2024-09-05 14:27:20|106281|106231|106285.2|106235.2|106288.5|106238.5|106279.7|106229.7|39
1725546450000|2024-09-05 14:27:30|106285.5|106235.5|106288.5|106238.5|106290.6|106240.6|106282.6|106232.6|52
1725546460000|2024-09-05 14:27:40|106288.6|106238.6|106289.5|106239.5|106290.7|106240.7|106286.5|106236.5|37
1725546470000|2024-09-05 14:27:50|106290.1|106240.1|106334.8|106284.8|106335.7|106285.7|106289.3|106239.3|50
1725546480000|2024-09-05 14:28:00|106334.7|106284.7|106334.6|106284.6|106342.8|106292.8|106333.9|106283.9|39
1725546490000|2024-09-05 14:28:10|106334.5|106284.5|106324.1|106274.1|106335.2|106285.2|106319.6|106269.6|46
1725546500000|2024-09-05 14:28:20|106323.9|106273.9|106315.5|106265.5|106324.9|106274.9|106314.5|106264.5|46
1725546510000|2024-09-05 14:28:30|106314.9|106264.9|106316.6|106266.6|106328|106278|106313.3|106263.3|43
1725546520000|2024-09-05 14:28:40|106316.7|106266.7|106324.8|106274.8|106326.4|106276.4|106313.5|106263.5|53
1725546530000|2024-09-05 14:28:50|106326.3|106276.3|106345.6|106295.6|106348.3|106298.3|106326.3|106276.3|55
1725546540000|2024-09-05 14:29:00|106345.8|106295.8|106341.9|106291.9|106345.8|106295.8|106337.4|106287.4|42
1725546550000|2024-09-05 14:29:10|106340.4|106290.4|106340|106290|106349.2|106299.2|106327.2|106277.2|60
1725546560000|2024-09-05 14:29:20|106340.2|106290.2|106353|106303|106358.7|106308.7|106340.2|106290.2|58
1725546570000|2024-09-05 14:29:30|106353.4|106303.4|106370.3|106320.3|106370.7|106320.7|106351.6|106301.6|51
1725546580000|2024-09-05 14:29:40|106369.9|106319.9|106363.8|106313.8|106371.1|106321.1|106361.2|106311.2|47
1725546590000|2024-09-05 14:29:50|106363.7|106313.7|106353.2|106303.2|106365.8|106315.8|106353.2|106303.2|44
1725546600000|2024-09-05 14:30:00|106351|106301|106321.2|106271.2|106351.2|106301.2|106319|106269|48
1725546610000|2024-09-05 14:30:10|106321.5|106271.5|106323.3|106273.3|106326.9|106276.9|106321.5|106271.5|42
1725546620000|2024-09-05 14:30:20|106324|106274|106323.7|106273.7|106329.2|106279.2|106321.8|106271.8|44
1725546630000|2024-09-05 14:30:30|106323|106273|106325.8|106275.8|106326.7|106276.7|106318.5|106268.5|44
1725546640000|2024-09-05 14:30:40|106326.6|106276.6|106328.9|106278.9|106328.9|106278.9|106322.9|106272.9|39
1725546650000|2024-09-05 14:30:50|106329.3|106279.3|106333.9|106283.9|106334|106284|106329.3|106279.3|32
1725546660000|2024-09-05 14:31:00|106333.7|106283.7|106351.2|106301.2|106356.7|106306.7|106333.5|106283.5|41
1725546670000|2024-09-05 14:31:10|106349.2|106299.2|106345.5|106295.5|106350.9|106300.9|106341.4|106291.4|44
1725546680000|2024-09-05 14:31:20|106350.3|106300.3|106363|106313|106364|106314|106350.3|106300.3|42
1725546690000|2024-09-05 14:31:30|106362.6|106312.6|106359.8|106309.8|106371.9|106321.9|106359|106309|40
1725546700000|2024-09-05 14:31:40|106360|106310|106365.1|106315.1|106365.7|106315.7|106360|106310|36
1725546710000|2024-09-05 14:31:50|106365.3|106315.3|106377.5|106327.5|106384.3|106334.3|106365.3|106315.3|35
1725546720000|2024-09-05 14:32:00|106376.5|106326.5|106373.2|106323.2|106380|106330|106365.1|106315.1|49
1725546730000|2024-09-05 14:32:10|106373|106323|106375.7|106325.7|106377.4|106327.4|106372.1|106322.1|41
1725546740000|2024-09-05 14:32:20|106375.8|106325.8|106373.2|106323.2|106378.6|106328.6|106367.5|106317.5|45
1725546750000|2024-09-05 14:32:30|106372.9|106322.9|106369.7|106319.7|106374.1|106324.1|106368.8|106318.8|30
1725546760000|2024-09-05 14:32:40|106369.4|106319.4|106366.5|106316.5|106369.4|106319.4|106364.3|106314.3|24
1725546770000|2024-09-05 14:32:50|106366.6|106316.6|106356.6|106306.6|106368.7|106318.7|106354.3|106304.3|37
1725546780000|2024-09-05 14:33:00|106354.8|106304.8|106367.4|106317.4|106368.7|106318.7|106354.4|106304.4|37
1725546790000|2024-09-05 14:33:10|106365.2|106315.2|106370.5|106320.5|106374.3|106324.3|106363.1|106313.1|40
1725546800000|2024-09-05 14:33:20|106370.6|106320.6|106375.6|106325.6|106382.6|106332.6|106370.4|106320.4|26
1725546810000|2024-09-05 14:33:30|106375.4|106325.4|106353.9|106303.9|106375.4|106325.4|106353.1|106303.1|38
1725546820000|2024-09-05 14:33:40|106353.7|106303.7|106358.6|106308.6|106360|106310|106353.7|106303.7|44
1725546830000|2024-09-05 14:33:50|106356.9|106306.9|106323.5|106273.5|106358.7|106308.7|106323.5|106273.5|53
1725546840000|2024-09-05 14:34:00|106324.3|106274.3|106334.4|106284.4|106335.2|106285.2|106324.1|106274.1|41
1725546850000|2024-09-05 14:34:10|106334.1|106284.1|106334.4|106284.4|106335.9|106285.9|106333.8|106283.8|30
1725546860000|2024-09-05 14:34:20|106334.7|106284.7|106351|106301|106354.8|106304.8|106333.1|106283.1|42
1725546870000|2024-09-05 14:34:30|106347.6|106297.6|106339|106289|106347.6|106297.6|106336.8|106286.8|47
1725546880000|2024-09-05 14:34:40|106333.9|106283.9|106325.3|106275.3|106333.9|106283.9|106325|106275|38
1725546890000|2024-09-05 14:34:50|106325.5|106275.5|106283.1|106233.1|106326.4|106276.4|106282.8|106232.8|46
1725546900000|2024-09-05 14:35:00|106283.4|106233.4|106275.4|106225.4|106283.4|106233.4|106275.4|106225.4|33
1725546910000|2024-09-05 14:35:10|106275.2|106225.2|106265.8|106215.8|106275.2|106225.2|106265.6|106215.6|40
1725546920000|2024-09-05 14:35:20|106266.3|106216.3|106278.8|106228.8|106278.8|106228.8|106265.5|106215.5|29
1725546930000|2024-09-05 14:35:30|106278.5|106228.5|106276.9|106226.9|106281.6|106231.6|106276.8|106226.8|24
1725546940000|2024-09-05 14:35:40|106276.6|106226.6|106295.1|106245.1|106297.2|106247.2|106276.6|106226.6|40
1725546950000|2024-09-05 14:35:50|106294.9|106244.9|106291.2|106241.2|106296.3|106246.3|106288.8|106238.8|26
1725546960000|2024-09-05 14:36:00|106290.8|106240.8|106293.8|106243.8|106295.4|106245.4|106288.6|106238.6|25
1725546970000|2024-09-05 14:36:10|106293.7|106243.7|106256.5|106206.5|106298.4|106248.4|106256.5|106206.5|44
1725546980000|2024-09-05 14:36:20|106256.9|106206.9|106230.1|106180.1|106258|106208|106229.3|106179.3|51
1725546990000|2024-09-05 14:36:30|106229.8|106179.8|106234.7|106184.7|106237.9|106187.9|106229.8|106179.8|36
1725547000000|2024-09-05 14:36:40|106231.2|106181.2|106222.6|106172.6|106235.7|106185.7|106220|106170|42
1725547010000|2024-09-05 14:36:50|106222.4|106172.4|106222.8|106172.8|106224|106174|106217.5|106167.5|30
1725547020000|2024-09-05 14:37:00|106222.1|106172.1|106257.8|106207.8|106260|106210|106222.1|106172.1|50
1725547030000|2024-09-05 14:37:10|106258.5|106208.5|106255.2|106205.2|106266.5|106216.5|106252.1|106202.1|52
1725547040000|2024-09-05 14:37:20|106255.7|106205.7|106259.2|106209.2|106261.8|106211.8|106255.7|106205.7|47
1725547050000|2024-09-05 14:37:30|106259.7|106209.7|106267.9|106217.9|106267.9|106217.9|106259.7|106209.7|34
1725547060000|2024-09-05 14:37:40|106267.8|106217.8|106272.2|106222.2|106272.2|106222.2|106257|106207|58
1725547070000|2024-09-05 14:37:50|106271.3|106221.3|106270.8|106220.8|106271.6|106221.6|106268.5|106218.5|45
1725547080000|2024-09-05 14:38:00|106270.7|106220.7|106268.1|106218.1|106271.3|106221.3|106261|106211|48
1725547090000|2024-09-05 14:38:10|106267.8|106217.8|106269|106219|106269.2|106219.2|106261.1|106211.1|26
1725547100000|2024-09-05 14:38:20|106269.2|106219.2|106271.9|106221.9|106273.8|106223.8|106268.3|106218.3|27
1725547110000|2024-09-05 14:38:30|106272.1|106222.1|106290.4|106240.4|106299.5|106249.5|106272.1|106222.1|43
1725547120000|2024-09-05 14:38:40|106290.9|106240.9|106280.5|106230.5|106290.9|106240.9|106280.5|106230.5|34
1725547130000|2024-09-05 14:38:50|106280.6|106230.6|106286|106236|106287|106237|106276.8|106226.8|34
1725547140000|2024-09-05 14:39:00|106285.6|106235.6|106300.9|106250.9|106301|106251|106281.9|106231.9|37
1725547150000|2024-09-05 14:39:10|106301.4|106251.4|106307.1|106257.1|106307.8|106257.8|106300.6|106250.6|28
1725547160000|2024-09-05 14:39:20|106307.2|106257.2|106311.9|106261.9|106323.5|106273.5|106306|106256|51
1725547170000|2024-09-05 14:39:30|106311.7|106261.7|106312.7|106262.7|106315.3|106265.3|106310.1|106260.1|33
1725547180000|2024-09-05 14:39:40|106312.5|106262.5|106334.2|106284.2|106335.5|106285.5|106312.5|106262.5|35
1725547190000|2024-09-05 14:39:50|106333.9|106283.9|106317.2|106267.2|106333.9|106283.9|106315.5|106265.5|22
1725547200000|2024-09-05 14:40:00|106316.9|106266.9|106328.1|106278.1|106330.8|106280.8|106314.2|106264.2|52
1725547210000|2024-09-05 14:40:10|106327.9|106277.9|106316.5|106266.5|106328.2|106278.2|106316|106266|48
1725547220000|2024-09-05 14:40:20|106316.4|106266.4|106313.5|106263.5|106321|106271|106312.9|106262.9|37
1725547230000|2024-09-05 14:40:30|106313.6|106263.6|106318.7|106268.7|106318.7|106268.7|106312.3|106262.3|36
1725547240000|2024-09-05 14:40:40|106319|106269|106327.3|106277.3|106327.4|106277.4|106318.2|106268.2|20
1725547250000|2024-09-05 14:40:50|106327.2|106277.2|106328.1|106278.1|106328.5|106278.5|106325.4|106275.4|31
1725547260000|2024-09-05 14:41:00|106328|106278|106314.3|106264.3|106331.6|106281.6|106310.4|106260.4|45
1725547270000|2024-09-05 14:41:10|106314.8|106264.8|106313.9|106263.9|106318|106268|106312.6|106262.6|34
1725547280000|2024-09-05 14:41:20|106311.2|106261.2|106313.2|106263.2|106313.2|106263.2|106309.7|106259.7|31
1725547290000|2024-09-05 14:41:30|106313.6|106263.6|106308.3|106258.3|106314.3|106264.3|106308|106258|31
1725547300000|2024-09-05 14:41:40|106308.4|106258.4|106325.8|106275.8|106334.2|106284.2|106308.3|106258.3|40
1725547310000|2024-09-05 14:41:50|106325.9|106275.9|106328|106278|106338.2|106288.2|106323.7|106273.7|43
1725547320000|2024-09-05 14:42:00|106329|106279|106329.7|106279.7|106333.3|106283.3|106329|106279|46
1725547330000|2024-09-05 14:42:10|106329.8|106279.8|106320.5|106270.5|106330.2|106280.2|106320.5|106270.5|32
1725547340000|2024-09-05 14:42:20|106318.9|106268.9|106316|106266|106318.9|106268.9|106311.7|106261.7|30
1725547350000|2024-09-05 14:42:30|106316.9|106266.9|106323.6|106273.6|106325.7|106275.7|106316.9|106266.9|38
1725547360000|2024-09-05 14:42:40|106322.9|106272.9|106322.1|106272.1|106324.6|106274.6|106320.3|106270.3|33
1725547370000|2024-09-05 14:42:50|106322.2|106272.2|106330.2|106280.2|106334.2|106284.2|106322.1|106272.1|41
1725547380000|2024-09-05 14:43:00|106329.2|106279.2|106331.8|106281.8|106334.1|106284.1|106326.7|106276.7|42
1725547390000|2024-09-05 14:43:10|106331.6|106281.6|106334.1|106284.1|106337.7|106287.7|106327.2|106277.2|44
1725547400000|2024-09-05 14:43:20|106334|106284|106327.3|106277.3|106334.5|106284.5|106323.1|106273.1|35
1725547410000|2024-09-05 14:43:30|106328.3|106278.3|106381.7|106331.7|106381.7|106331.7|106328.3|106278.3|54
1725547420000|2024-09-05 14:43:40|106385.7|106335.7|106385.5|106335.5|106394.3|106344.3|106378.1|106328.1|52
1725547430000|2024-09-05 14:43:50|106385.2|106335.2|106387.5|106337.5|106390.1|106340.1|106380|106330|49
1725547440000|2024-09-05 14:44:00|106388.2|106338.2|106365.6|106315.6|106388.2|106338.2|106363.4|106313.4|43
1725547450000|2024-09-05 14:44:10|106365.4|106315.4|106363.4|106313.4|106375.4|106325.4|106363.3|106313.3|46
1725547460000|2024-09-05 14:44:20|106363.3|106313.3|106357.1|106307.1|106363.4|106313.4|106355.3|106305.3|38
1725547470000|2024-09-05 14:44:30|106357.8|106307.8|106356.5|106306.5|106362.7|106312.7|106356.2|106306.2|34
1725547480000|2024-09-05 14:44:40|106357|106307|106359.2|106309.2|106361.7|106311.7|106353.4|106303.4|35
1725547490000|2024-09-05 14:44:50|106361.3|106311.3|106378|106328|106382.2|106332.2|106361.3|106311.3|46
1725547500000|2024-09-05 14:45:00|106377.8|106327.8|106382|106332|106389.2|106339.2|106376|106326|44
1725547510000|2024-09-05 14:45:10|106382.9|106332.9|106374.5|106324.5|106384.2|106334.2|106371.5|106321.5|37
1725547520000|2024-09-05 14:45:20|106374.2|106324.2|106377.2|106327.2|106380|106330|106371.3|106321.3|39
1725547530000|2024-09-05 14:45:30|106377.3|106327.3|106375.2|106325.2|106378.2|106328.2|106369|106319|39
1725547540000|2024-09-05 14:45:40|106375.4|106325.4|106370.5|106320.5|106376.9|106326.9|106370.3|106320.3|29
1725547550000|2024-09-05 14:45:50|106370.4|106320.4|106379.3|106329.3|106382.6|106332.6|106370.3|106320.3|48
1725547560000|2024-09-05 14:46:00|106379.1|106329.1|106381.5|106331.5|106381.5|106331.5|106377.1|106327.1|25
1725547570000|2024-09-05 14:46:10|106381.9|106331.9|106375|106325|106385.5|106335.5|106372.8|106322.8|41
1725547580000|2024-09-05 14:46:20|106373.9|106323.9|106378.9|106328.9|106378.9|106328.9|106373.6|106323.6|29
1725547590000|2024-09-05 14:46:30|106379.5|106329.5|106375|106325|106383.9|106333.9|106375|106325|34
1725547600000|2024-09-05 14:46:40|106375.3|106325.3|106374.4|106324.4|106375.3|106325.3|106365.6|106315.6|33
1725547610000|2024-09-05 14:46:50|106373.8|106323.8|106386.3|106336.3|106386.3|106336.3|106373.8|106323.8|37
1725547620000|2024-09-05 14:47:00|106385.9|106335.9|106375.4|106325.4|106389.8|106339.8|106375.4|106325.4|42
1725547630000|2024-09-05 14:47:10|106375.8|106325.8|106350|106300|106377.3|106327.3|106347.2|106297.2|45
1725547640000|2024-09-05 14:47:20|106350.4|106300.4|106382.6|106332.6|106385.6|106335.6|106349.1|106299.1|46
1725547650000|2024-09-05 14:47:30|106383.3|106333.3|106378.4|106328.4|106383.3|106333.3|106376.4|106326.4|54
1725547660000|2024-09-05 14:47:40|106378.7|106328.7|106380.2|106330.2|106380.2|106330.2|106376.1|106326.1|36
1725547670000|2024-09-05 14:47:50|106380.7|106330.7|106378.2|106328.2|106384.2|106334.2|106369.4|106319.4|48
1725547680000|2024-09-05 14:48:00|106378.7|106328.7|106404|106354|106405.2|106355.2|106378.7|106328.7|34
1725547690000|2024-09-05 14:48:10|106404.3|106354.3|106407.2|106357.2|106413.7|106363.7|106404.3|106354.3|39
1725547700000|2024-09-05 14:48:20|106406.9|106356.9|106410.3|106360.3|106414|106364|106406.4|106356.4|41
1725547710000|2024-09-05 14:48:30|106408.9|106358.9|106402.9|106352.9|106411.8|106361.8|106399.6|106349.6|51
1725547720000|2024-09-05 14:48:40|106402.6|106352.6|106419.2|106369.2|106419.3|106369.3|106402.5|106352.5|50
1725547730000|2024-09-05 14:48:50|106419|106369|106410.2|106360.2|106420.3|106370.3|106410.2|106360.2|52
1725547740000|2024-09-05 14:49:00|106410.3|106360.3|106405.9|106355.9|106415.7|106365.7|106403.5|106353.5|56
1725547750000|2024-09-05 14:49:10|106405.6|106355.6|106400.5|106350.5|106406.7|106356.7|106395.8|106345.8|50
1725547760000|2024-09-05 14:49:20|106400.6|106350.6|106387.3|106337.3|106400.6|106350.6|106381.3|106331.3|46
1725547770000|2024-09-05 14:49:30|106387.5|106337.5|106353.9|106303.9|106387.5|106337.5|106352.4|106302.4|56
1725547780000|2024-09-05 14:49:40|106350.5|106300.5|106341.6|106291.6|106350.5|106300.5|106339.1|106289.1|60
1725547790000|2024-09-05 14:49:50|106341.3|106291.3|106348.8|106298.8|106348.8|106298.8|106341.3|106291.3|34
1725547800000|2024-09-05 14:50:00|106349.2|106299.2|106371.8|106321.8|106372.1|106322.1|106349.1|106299.1|47
1725547810000|2024-09-05 14:50:10|106369.4|106319.4|106385.8|106335.8|106391.4|106341.4|106368.3|106318.3|54
1725547820000|2024-09-05 14:50:20|106385.1|106335.1|106419.7|106369.7|106419.7|106369.7|106383.4|106333.4|54
1725547830000|2024-09-05 14:50:30|106421.7|106371.7|106444.6|106394.6|106448.2|106398.2|106421.4|106371.4|48
1725547840000|2024-09-05 14:50:40|106444.9|106394.9|106451.7|106401.7|106452.7|106402.7|106439.7|106389.7|47
1725547850000|2024-09-05 14:50:50|106451.5|106401.5|106466|106416|106466.5|106416.5|106451.5|106401.5|48
1725547860000|2024-09-05 14:51:00|106465.9|106415.9|106494.2|106444.2|106494.9|106444.9|106463.3|106413.3|68
1725547870000|2024-09-05 14:51:10|106494.4|106444.4|106497.8|106447.8|106497.8|106447.8|106481.2|106431.2|53
1725547880000|2024-09-05 14:51:20|106497.6|106447.6|106497.1|106447.1|106506.1|106456.1|106491.6|106441.6|58
1725547890000|2024-09-05 14:51:30|106497|106447|106498.9|106448.9|106502.1|106452.1|106486.3|106436.3|57
1725547900000|2024-09-05 14:51:40|106499.9|106449.9|106502.8|106452.8|106503.9|106453.9|106493.3|106443.3|46
1725547910000|2024-09-05 14:51:50|106502.7|106452.7|106481.6|106431.6|106503.2|106453.2|106481.6|106431.6|52
1725547920000|2024-09-05 14:52:00|106480.9|106430.9|106454.9|106404.9|106481.4|106431.4|106453.9|106403.9|54
1725547930000|2024-09-05 14:52:10|106455.5|106405.5|106475.4|106425.4|106475.4|106425.4|106454.9|106404.9|51
1725547940000|2024-09-05 14:52:20|106475.9|106425.9|106485.1|106435.1|106488.2|106438.2|106474.5|106424.5|49
1725547950000|2024-09-05 14:52:30|106484.5|106434.5|106490.5|106440.5|106495.2|106445.2|106484.5|106434.5|52
1725547960000|2024-09-05 14:52:40|106490.4|106440.4|106498.1|106448.1|106498.6|106448.6|106489.7|106439.7|47
1725547970000|2024-09-05 14:52:50|106498.6|106448.6|106501.5|106451.5|106505.2|106455.2|106495.3|106445.3|49
1725547980000|2024-09-05 14:53:00|106501.6|106451.6|106522.1|106472.1|106527.7|106477.7|106501.6|106451.6|53
1725547990000|2024-09-05 14:53:10|106518.4|106468.4|106518.9|106468.9|106521.9|106471.9|106516.2|106466.2|52
1725548000000|2024-09-05 14:53:20|106518.7|106468.7|106513.1|106463.1|106520|106470|106512.5|106462.5|25
1725548010000|2024-09-05 14:53:30|106513.2|106463.2|106510.2|106460.2|106521.4|106471.4|106509.3|106459.3|40
1725548020000|2024-09-05 14:53:40|106510.9|106460.9|106510.5|106460.5|106515.5|106465.5|106509.6|106459.6|46
1725548030000|2024-09-05 14:53:50|106510.6|106460.6|106498.2|106448.2|106510.6|106460.6|106486.9|106436.9|45
1725548040000|2024-09-05 14:54:00|106498.1|106448.1|106499.6|106449.6|106502.9|106452.9|106498.1|106448.1|50
1725548050000|2024-09-05 14:54:10|106499.7|106449.7|106506.6|106456.6|106506.6|106456.6|106496.8|106446.8|45
1725548060000|2024-09-05 14:54:20|106507.4|106457.4|106516|106466|106517.3|106467.3|106507.4|106457.4|50
1725548070000|2024-09-05 14:54:30|106515.7|106465.7|106517.7|106467.7|106517.9|106467.9|106514.7|106464.7|41
1725548080000|2024-09-05 14:54:40|106518|106468|106504.7|106454.7|106518.1|106468.1|106496.4|106446.4|47
1725548090000|2024-09-05 14:54:50|106507.7|106457.7|106509.8|106459.8|106512|106462|106507|106457|40
1725548100000|2024-09-05 14:55:00|106510.5|106460.5|106508|106458|106511.8|106461.8|106502.2|106452.2|52
1725548110000|2024-09-05 14:55:10|106507.4|106457.4|106483.2|106433.2|106507.4|106457.4|106483.2|106433.2|44
1725548120000|2024-09-05 14:55:20|106483.5|106433.5|106503.7|106453.7|106504.3|106454.3|106483.5|106433.5|36
1725548130000|2024-09-05 14:55:30|106503.4|106453.4|106501|106451|106504.3|106454.3|106489.7|106439.7|43
1725548140000|2024-09-05 14:55:40|106501.4|106451.4|106497.3|106447.3|106504.3|106454.3|106497.3|106447.3|38
1725548150000|2024-09-05 14:55:50|106498.1|106448.1|106509.1|106459.1|106509.6|106459.6|106497|106447|35
1725548160000|2024-09-05 14:56:00|106509.4|106459.4|106497.2|106447.2|106509.6|106459.6|106496.6|106446.6|35
1725548170000|2024-09-05 14:56:10|106496.6|106446.6|106493.6|106443.6|106498.8|106448.8|106491.5|106441.5|38
1725548180000|2024-09-05 14:56:20|106492.7|106442.7|106483.7|106433.7|106492.7|106442.7|106482.7|106432.7|26
1725548190000|2024-09-05 14:56:30|106483.8|106433.8|106485.5|106435.5|106491|106441|106481.9|106431.9|26
1725548200000|2024-09-05 14:56:40|106484.1|106434.1|106486.7|106436.7|106486.7|106436.7|106481.4|106431.4|38
1725548210000|2024-09-05 14:56:50|106487.2|106437.2|106499.5|106449.5|106500.5|106450.5|106487.2|106437.2|33
1725548220000|2024-09-05 14:57:00|106500.1|106450.1|106498.2|106448.2|106502.8|106452.8|106490.9|106440.9|47
1725548230000|2024-09-05 14:57:10|106498.5|106448.5|106496.2|106446.2|106499.6|106449.6|106494.9|106444.9|25
1725548240000|2024-09-05 14:57:20|106496.5|106446.5|106493.4|106443.4|106496.7|106446.7|106485.2|106435.2|42
1725548250000|2024-09-05 14:57:30|106493.1|106443.1|106505.4|106455.4|106506.1|106456.1|106489.9|106439.9|44
1725548260000|2024-09-05 14:57:40|106505.3|106455.3|106520.8|106470.8|106521.5|106471.5|106504|106454|34
1725548270000|2024-09-05 14:57:50|106521.1|106471.1|106532.2|106482.2|106532.6|106482.6|106521.1|106471.1|39
1725548280000|2024-09-05 14:58:00|106532.5|106482.5|106535.7|106485.7|106538.4|106488.4|106529.6|106479.6|37
1725548290000|2024-09-05 14:58:10|106536|106486|106534.8|106484.8|106538.4|106488.4|106531.8|106481.8|32
1725548300000|2024-09-05 14:58:20|106534.2|106484.2|106524.4|106474.4|106534.7|106484.7|106523.1|106473.1|41
1725548310000|2024-09-05 14:58:30|106525|106475|106526|106476|106534|106484|106524.6|106474.6|41
1725548320000|2024-09-05 14:58:40|106526.5|106476.5|106541.7|106491.7|106542|106492|106525.8|106475.8|41
1725548330000|2024-09-05 14:58:50|106541.5|106491.5|106534.5|106484.5|106543.3|106493.3|106529.5|106479.5|42
1725548340000|2024-09-05 14:59:00|106534.3|106484.3|106531|106481|106534.3|106484.3|106523.5|106473.5|43
1725548350000|2024-09-05 14:59:10|106530.6|106480.6|106546.2|106496.2|106546.2|106496.2|106526.8|106476.8|32
1725548360000|2024-09-05 14:59:20|106547.3|106497.3|106538.6|106488.6|106547.3|106497.3|106538.2|106488.2|37
1725548370000|2024-09-05 14:59:30|106538.5|106488.5|106545.2|106495.2|106547.2|106497.2|106538.1|106488.1|46
1725548380000|2024-09-05 14:59:40|106543.3|106493.3|106530.4|106480.4|106543.3|106493.3|106525.1|106475.1|40
1725548390000|2024-09-05 14:59:50|106531.1|106481.1|106540.2|106490.2|106542.2|106492.2|106531.1|106481.1|38
1725548400000|2024-09-05 15:00:00|106539.4|106489.4|106540|106490|106548.5|106498.5|106535.7|106485.7|50
1725548410000|2024-09-05 15:00:10|106541.2|106491.2|106551.2|106501.2|106554.9|106504.9|106540|106490|41
1725548420000|2024-09-05 15:00:20|106551.7|106501.7|106555.1|106505.1|106555.3|106505.3|106550.9|106500.9|49
1725548430000|2024-09-05 15:00:30|106554.2|106504.2|106560.7|106510.7|106560.7|106510.7|106551.6|106501.6|36
1725548440000|2024-09-05 15:00:40|106560.8|106510.8|106559.7|106509.7|106567.3|106517.3|106559.5|106509.5|37
1725548450000|2024-09-05 15:00:50|106559.4|106509.4|106551.6|106501.6|106561.3|106511.3|106547|106497|45
1725548460000|2024-09-05 15:01:00|106553.7|106503.7|106555.9|106505.9|106557.2|106507.2|106542.6|106492.6|47
1725548470000|2024-09-05 15:01:10|106556|106506|106572.3|106522.3|106577.3|106527.3|106556|106506|51
1725548480000|2024-09-05 15:01:20|106572.2|106522.2|106563.7|106513.7|106589.7|106539.7|106563.7|106513.7|58
1725548490000|2024-09-05 15:01:30|106563.6|106513.6|106565.9|106515.9|106568.3|106518.3|106558.4|106508.4|46
1725548500000|2024-09-05 15:01:40|106565|106515|106551.3|106501.3|106580.6|106530.6|106550.1|106500.1|56
1725548510000|2024-09-05 15:01:50|106551.9|106501.9|106563.1|106513.1|106563.1|106513.1|106551.9|106501.9|40
1725548520000|2024-09-05 15:02:00|106565|106515|106554.3|106504.3|106565|106515|106553.6|106503.6|33
1725548530000|2024-09-05 15:02:10|106554.9|106504.9|106552.6|106502.6|106555|106505|106546.6|106496.6|44
1725548540000|2024-09-05 15:02:20|106553.7|106503.7|106571|106521|106571.4|106521.4|106551.9|106501.9|54
1725548550000|2024-09-05 15:02:30|106572.5|106522.5|106575.7|106525.7|106577.4|106527.4|106572.5|106522.5|41
1725548560000|2024-09-05 15:02:40|106575.3|106525.3|106561.9|106511.9|106575.3|106525.3|106560.9|106510.9|49
1725548570000|2024-09-05 15:02:50|106562.1|106512.1|106562.7|106512.7|106566|106516|106558.4|106508.4|35
1725548580000|2024-09-05 15:03:00|106561.2|106511.2|106563.2|106513.2|106569.6|106519.6|106556.9|106506.9|44
1725548590000|2024-09-05 15:03:10|106562.9|106512.9|106559.6|106509.6|106571.4|106521.4|106556.3|106506.3|45
1725548600000|2024-09-05 15:03:20|106557.6|106507.6|106547.9|106497.9|106559.7|106509.7|106538.9|106488.9|59
1725548610000|2024-09-05 15:03:30|106548|106498|106557.7|106507.7|106559.6|106509.6|106545.5|106495.5|41
1725548620000|2024-09-05 15:03:40|106557.5|106507.5|106559.7|106509.7|106560|106510|106555|106505|44
1725548630000|2024-09-05 15:03:50|106560.1|106510.1|106541.5|106491.5|106562.5|106512.5|106540.7|106490.7|43
1725548640000|2024-09-05 15:04:00|106541|106491|106548.6|106498.6|106552.2|106502.2|106540.3|106490.3|42
1725548650000|2024-09-05 15:04:10|106548.7|106498.7|106534.1|106484.1|106548.8|106498.8|106533.4|106483.4|58
1725548660000|2024-09-05 15:04:20|106534|106484|106528.4|106478.4|106534|106484|106525|106475|44
1725548670000|2024-09-05 15:04:30|106528.5|106478.5|106506.2|106456.2|106528.5|106478.5|106505.9|106455.9|55
1725548680000|2024-09-05 15:04:40|106507.4|106457.4|106504.8|106454.8|106512.6|106462.6|106501.4|106451.4|43
1725548690000|2024-09-05 15:04:50|106505.4|106455.4|106500.8|106450.8|106505.4|106455.4|106491.3|106441.3|52
1725548700000|2024-09-05 15:05:00|106500.6|106450.6|106493|106443|106502|106452|106492.6|106442.6|39
1725548710000|2024-09-05 15:05:10|106493.2|106443.2|106491.4|106441.4|106493.2|106443.2|106488.9|106438.9|27
1725548720000|2024-09-05 15:05:20|106491.3|106441.3|106484.1|106434.1|106491.3|106441.3|106484.1|106434.1|25
1725548730000|2024-09-05 15:05:30|106484.2|106434.2|106509.6|106459.6|106510|106460|106482.9|106432.9|38
1725548740000|2024-09-05 15:05:40|106508.9|106458.9|106491.7|106441.7|106509.6|106459.6|106491.7|106441.7|41
1725548750000|2024-09-05 15:05:50|106491.6|106441.6|106501.2|106451.2|106502.1|106452.1|106491.6|106441.6|37
1725548760000|2024-09-05 15:06:00|106500.4|106450.4|106496.3|106446.3|106503.1|106453.1|106492.1|106442.1|38
1725548770000|2024-09-05 15:06:10|106499.7|106449.7|106495.6|106445.6|106501.8|106451.8|106494.9|106444.9|38
1725548780000|2024-09-05 15:06:20|106496.2|106446.2|106500|106450|106501.1|106451.1|106496.2|106446.2|34
1725548790000|2024-09-05 15:06:30|106500.2|106450.2|106498.7|106448.7|106502.1|106452.1|106498.6|106448.6|32
1725548800000|2024-09-05 15:06:40|106498.8|106448.8|106505|106455|106511.5|106461.5|106495.7|106445.7|26
1725548810000|2024-09-05 15:06:50|106504.5|106454.5|106508.4|106458.4|106509.8|106459.8|106501.6|106451.6|35
1725548820000|2024-09-05 15:07:00|106508.2|106458.2|106514.7|106464.7|106515.8|106465.8|106504.4|106454.4|48
1725548830000|2024-09-05 15:07:10|106514.9|106464.9|106520.5|106470.5|106522.4|106472.4|106514.9|106464.9|39
1725548840000|2024-09-05 15:07:20|106520.1|106470.1|106518.3|106468.3|106522.7|106472.7|106516.9|106466.9|36
1725548850000|2024-09-05 15:07:30|106518.8|106468.8|106514.1|106464.1|106519.7|106469.7|106513.9|106463.9|16
1725548860000|2024-09-05 15:07:40|106514.6|106464.6|106513.7|106463.7|106517.4|106467.4|106510.1|106460.1|33
1725548870000|2024-09-05 15:07:50|106514.1|106464.1|106503.7|106453.7|106521|106471|106503.2|106453.2|35
1725548880000|2024-09-05 15:08:00|106503.4|106453.4|106517.7|106467.7|106518.8|106468.8|106503.3|106453.3|29
1725548890000|2024-09-05 15:08:10|106517.9|106467.9|106527.8|106477.8|106545.7|106495.7|106517.8|106467.8|49
1725548900000|2024-09-05 15:08:20|106528.2|106478.2|106516.9|106466.9|106529.3|106479.3|106516|106466|47
1725548910000|2024-09-05 15:08:30|106516.5|106466.5|106517.5|106467.5|106519.4|106469.4|106513.9|106463.9|32
1725548920000|2024-09-05 15:08:40|106516.9|106466.9|106532.4|106482.4|106534.3|106484.3|106516.9|106466.9|37
1725548930000|2024-09-05 15:08:50|106532.3|106482.3|106533.9|106483.9|106534.5|106484.5|106528.1|106478.1|43
1725548940000|2024-09-05 15:09:00|106534|106484|106545.9|106495.9|106546.8|106496.8|106533.3|106483.3|29
1725548950000|2024-09-05 15:09:10|106546.3|106496.3|106549.4|106499.4|106552.5|106502.5|106540.3|106490.3|44
1725548960000|2024-09-05 15:09:20|106549.3|106499.3|106549.3|106499.3|106554.6|106504.6|106549.3|106499.3|25
1725548970000|2024-09-05 15:09:30|106549.2|106499.2|106548.9|106498.9|106552|106502|106547|106497|34
1725548980000|2024-09-05 15:09:40|106549|106499|106545.7|106495.7|106557|106507|106545.5|106495.5|42
1725548990000|2024-09-05 15:09:50|106545.5|106495.5|106552.7|106502.7|106552.7|106502.7|106542.8|106492.8|31
1725549000000|2024-09-05 15:10:00|106553.1|106503.1|106542.5|106492.5|106553.1|106503.1|106534.4|106484.4|35
1725549010000|2024-09-05 15:10:10|106542.1|106492.1|106532.4|106482.4|106542.9|106492.9|106528.6|106478.6|37
1725549020000|2024-09-05 15:10:20|106531.2|106481.2|106530.3|106480.3|106535.4|106485.4|106527.7|106477.7|32
1725549030000|2024-09-05 15:10:30|106530.5|106480.5|106532.2|106482.2|106538.1|106488.1|106530.5|106480.5|31
1725549040000|2024-09-05 15:10:40|106531.9|106481.9|106546.7|106496.7|106546.7|106496.7|106531.2|106481.2|26
1725549050000|2024-09-05 15:10:50|106546.8|106496.8|106553.3|106503.3|106554|106504|106544.2|106494.2|34
1725549060000|2024-09-05 15:11:00|106552.9|106502.9|106547.8|106497.8|106553.5|106503.5|106547|106497|31
1725549070000|2024-09-05 15:11:10|106548.6|106498.6|106551.1|106501.1|106551.2|106501.2|106548.2|106498.2|21
1725549080000|2024-09-05 15:11:20|106551.3|106501.3|106553|106503|106553.5|106503.5|106544.8|106494.8|32
1725549090000|2024-09-05 15:11:30|106552.4|106502.4|106538|106488|106552.6|106502.6|106536.8|106486.8|46
1725549100000|2024-09-05 15:11:40|106537.2|106487.2|106536.1|106486.1|106539.9|106489.9|106536.1|106486.1|26
1725549110000|2024-09-05 15:11:50|106536.2|106486.2|106537.4|106487.4|106539.1|106489.1|106531.5|106481.5|31
1725549120000|2024-09-05 15:12:00|106536.9|106486.9|106538.9|106488.9|106540.2|106490.2|106533.1|106483.1|36
1725549130000|2024-09-05 15:12:10|106538.7|106488.7|106538.7|106488.7|106538.8|106488.8|106536.4|106486.4|31
1725549140000|2024-09-05 15:12:20|106539|106489|106543.5|106493.5|106544.5|106494.5|106537.8|106487.8|35
1725549150000|2024-09-05 15:12:30|106543.3|106493.3|106538.1|106488.1|106543.4|106493.4|106538.1|106488.1|20
1725549160000|2024-09-05 15:12:40|106538|106488|106525|106475|106538|106488|106524.2|106474.2|36
1725549170000|2024-09-05 15:12:50|106526.8|106476.8|106524.6|106474.6|106526.8|106476.8|106522|106472|28
1725549180000|2024-09-05 15:13:00|106524.4|106474.4|106526.3|106476.3|106528.6|106478.6|106523.2|106473.2|28
1725549190000|2024-09-05 15:13:10|106526|106476|106521.4|106471.4|106526|106476|106519.4|106469.4|32
1725549200000|2024-09-05 15:13:20|106520.9|106470.9|106511.5|106461.5|106522|106472|106511.2|106461.2|32
1725549210000|2024-09-05 15:13:30|106511.6|106461.6|106504.1|106454.1|106511.6|106461.6|106503.7|106453.7|26
1725549220000|2024-09-05 15:13:40|106503.7|106453.7|106498.4|106448.4|106505.2|106455.2|106498.4|106448.4|34
1725549230000|2024-09-05 15:13:50|106499|106449|106498.6|106448.6|106503|106453|106498.6|106448.6|29
1725549240000|2024-09-05 15:14:00|106498.4|106448.4|106501|106451|106501|106451|106495.8|106445.8|41
1725549250000|2024-09-05 15:14:10|106502.5|106452.5|106510.7|106460.7|106512|106462|106502.5|106452.5|40
1725549260000|2024-09-05 15:14:20|106511.1|106461.1|106507.3|106457.3|106512.8|106462.8|106507.3|106457.3|31
1725549270000|2024-09-05 15:14:30|106507.5|106457.5|106509.8|106459.8|106509.8|106459.8|106505.9|106455.9|34
1725549280000|2024-09-05 15:14:40|106509.9|106459.9|106509.9|106459.9|106510.7|106460.7|106509.8|106459.8|11
1725549290000|2024-09-05 15:14:50|106510|106460|106507.6|106457.6|106510.2|106460.2|106504.4|106454.4|26
1725549300000|2024-09-05 15:15:00|106507.9|106457.9|106511.6|106461.6|106511.7|106461.7|106503.4|106453.4|34
1725549310000|2024-09-05 15:15:10|106512.6|106462.6|106518.4|106468.4|106518.4|106468.4|106502.1|106452.1|46
1725549320000|2024-09-05 15:15:20|106520.1|106470.1|106524.3|106474.3|106529.9|106479.9|106519.7|106469.7|38
1725549330000|2024-09-05 15:15:30|106523.3|106473.3|106532.3|106482.3|106538.2|106488.2|106523.3|106473.3|36
1725549340000|2024-09-05 15:15:40|106532.4|106482.4|106524.8|106474.8|106532.5|106482.5|106523.4|106473.4|15
1725549350000|2024-09-05 15:15:50|106525.6|106475.6|106527.9|106477.9|106528|106478|106523.1|106473.1|22
1725549360000|2024-09-05 15:16:00|106526.7|106476.7|106503|106453|106526.7|106476.7|106503|106453|43
1725549370000|2024-09-05 15:16:10|106504.1|106454.1|106519|106469|106519|106469|106504|106454|41
1725549380000|2024-09-05 15:16:20|106519.8|106469.8|106520.2|106470.2|106522|106472|106519.8|106469.8|22
1725549390000|2024-09-05 15:16:30|106519.8|106469.8|106515.4|106465.4|106523|106473|106515.3|106465.3|30
1725549400000|2024-09-05 15:16:40|106515.1|106465.1|106512.4|106462.4|106515.6|106465.6|106510.9|106460.9|20
1725549410000|2024-09-05 15:16:50|106512.3|106462.3|106522|106472|106524.1|106474.1|106512.3|106462.3|26
1725549420000|2024-09-05 15:17:00|106522.8|106472.8|106529.3|106479.3|106529.6|106479.6|106521.1|106471.1|31
1725549430000|2024-09-05 15:17:10|106529|106479|106519.1|106469.1|106529|106479|106515.3|106465.3|30
1725549440000|2024-09-05 15:17:20|106518.8|106468.8|106522.2|106472.2|106526.5|106476.5|106518.8|106468.8|27
1725549450000|2024-09-05 15:17:30|106522|106472|106517.8|106467.8|106523.7|106473.7|106516.5|106466.5|29
1725549460000|2024-09-05 15:17:40|106518.4|106468.4|106519.7|106469.7|106519.8|106469.8|106517.4|106467.4|24
1725549470000|2024-09-05 15:17:50|106519.9|106469.9|106524.1|106474.1|106524.7|106474.7|106519.5|106469.5|34
1725549480000|2024-09-05 15:18:00|106524.3|106474.3|106531.6|106481.6|106533.7|106483.7|106524.3|106474.3|37
1725549490000|2024-09-05 15:18:10|106531.9|106481.9|106539.6|106489.6|106544.6|106494.6|106531.9|106481.9|35
1725549500000|2024-09-05 15:18:20|106539.3|106489.3|106537.2|106487.2|106541.8|106491.8|106536.8|106486.8|23
1725549510000|2024-09-05 15:18:30|106537.9|106487.9|106534.1|106484.1|106537.9|106487.9|106532.8|106482.8|23
1725549520000|2024-09-05 15:18:40|106534.6|106484.6|106526.8|106476.8|106534.7|106484.7|106524.6|106474.6|36
1725549530000|2024-09-05 15:18:50|106526.3|106476.3|106490.4|106440.4|106526.5|106476.5|106490.4|106440.4|47
1725549540000|2024-09-05 15:19:00|106488.5|106438.5|106481.4|106431.4|106490.1|106440.1|106478.2|106428.2|50
1725549550000|2024-09-05 15:19:10|106481.2|106431.2|106476.7|106426.7|106483.5|106433.5|106476.7|106426.7|35
1725549560000|2024-09-05 15:19:20|106477.2|106427.2|106487.6|106437.6|106489|106439|106476.4|106426.4|43
1725549570000|2024-09-05 15:19:30|106487.3|106437.3|106479.8|106429.8|106487.3|106437.3|106475.5|106425.5|39
1725549580000|2024-09-05 15:19:40|106480.2|106430.2|106479.2|106429.2|106483.1|106433.1|106478.8|106428.8|33
1725549590000|2024-09-05 15:19:50|106479|106429|106481.3|106431.3|106488|106438|106478.1|106428.1|34
1725549600000|2024-09-05 15:20:00|106481.2|106431.2|106479.5|106429.5|106483.1|106433.1|106476.7|106426.7|28
1725549610000|2024-09-05 15:20:10|106479.7|106429.7|106479.4|106429.4|106480.2|106430.2|106478.1|106428.1|18
1725549620000|2024-09-05 15:20:20|106479.2|106429.2|106480.3|106430.3|106481.7|106431.7|106476.5|106426.5|28
1725549630000|2024-09-05 15:20:30|106480.2|106430.2|106455.1|106405.1|106482.7|106432.7|106454.3|106404.3|37
1725549640000|2024-09-05 15:20:40|106454.9|106404.9|106452.5|106402.5|106454.9|106404.9|106450.1|106400.1|26
1725549650000|2024-09-05 15:20:50|106452.4|106402.4|106481|106431|106486.5|106436.5|106452.4|106402.4|51
1725549660000|2024-09-05 15:21:00|106478.8|106428.8|106475.3|106425.3|106479.4|106429.4|106473.7|106423.7|34
1725549670000|2024-09-05 15:21:10|106474.6|106424.6|106474.6|106424.6|106475.2|106425.2|106469|106419|32
1725549680000|2024-09-05 15:21:20|106476.1|106426.1|106481.1|106431.1|106484.6|106434.6|106474.8|106424.8|35
1725549690000|2024-09-05 15:21:30|106481.2|106431.2|106494.2|106444.2|106496.3|106446.3|106481.2|106431.2|36
1725549700000|2024-09-05 15:21:40|106494.4|106444.4|106500.2|106450.2|106506.5|106456.5|106493.8|106443.8|44
1725549710000|2024-09-05 15:21:50|106497.1|106447.1|106505.3|106455.3|106505.3|106455.3|106485.5|106435.5|48
1725549720000|2024-09-05 15:22:00|106504.8|106454.8|106482.5|106432.5|106504.8|106454.8|106482.1|106432.1|41
1725549730000|2024-09-05 15:22:10|106483|106433|106484.1|106434.1|106487.8|106437.8|106482|106432|30
1725549740000|2024-09-05 15:22:20|106483.5|106433.5|106481.2|106431.2|106484.9|106434.9|106481.2|106431.2|43
1725549750000|2024-09-05 15:22:30|106481|106431|106481.4|106431.4|106483.4|106433.4|106479.7|106429.7|22
1725549760000|2024-09-05 15:22:40|106481.3|106431.3|106470.5|106420.5|106482.2|106432.2|106470.5|106420.5|30
1725549770000|2024-09-05 15:22:50|106470.3|106420.3|106475.4|106425.4|106475.4|106425.4|106468.8|106418.8|35
1725549780000|2024-09-05 15:23:00|106476.1|106426.1|106487.8|106437.8|106488|106438|106476.1|106426.1|32
1725549790000|2024-09-05 15:23:10|106494.7|106444.7|106507.3|106457.3|106507.3|106457.3|106494.7|106444.7|33
1725549800000|2024-09-05 15:23:20|106507.6|106457.6|106516.5|106466.5|106516.7|106466.7|106506.6|106456.6|35
1725549810000|2024-09-05 15:23:30|106516.4|106466.4|106519.6|106469.6|106523.2|106473.2|106514.1|106464.1|43
1725549820000|2024-09-05 15:23:40|106521.1|106471.1|106525|106475|106525.9|106475.9|106521.1|106471.1|40
1725549830000|2024-09-05 15:23:50|106525.4|106475.4|106525.7|106475.7|106527.3|106477.3|106525|106475|21
1725549840000|2024-09-05 15:24:00|106525.6|106475.6|106521|106471|106529|106479|106518.9|106468.9|30
1725549850000|2024-09-05 15:24:10|106519.7|106469.7|106520.3|106470.3|106524.4|106474.4|106519.7|106469.7|26
1725549860000|2024-09-05 15:24:20|106520.5|106470.5|106517.9|106467.9|106521.2|106471.2|106515.4|106465.4|25
1725549870000|2024-09-05 15:24:30|106518.3|106468.3|106528.1|106478.1|106528.9|106478.9|106518.3|106468.3|36
1725549880000|2024-09-05 15:24:40|106527.9|106477.9|106519.9|106469.9|106528.3|106478.3|106515.7|106465.7|27
1725549890000|2024-09-05 15:24:50|106519.8|106469.8|106509.4|106459.4|106520.3|106470.3|106509.4|106459.4|31
1725549900000|2024-09-05 15:25:00|106509.2|106459.2|106507.4|106457.4|106514|106464|106506|106456|41
1725549910000|2024-09-05 15:25:10|106508|106458|106511.7|106461.7|106513.8|106463.8|106507.3|106457.3|27
1725549920000|2024-09-05 15:25:20|106512|106462|106515|106465|106529.1|106479.1|106512|106462|30
1725549930000|2024-09-05 15:25:30|106515.1|106465.1|106525.7|106475.7|106530.7|106480.7|106515|106465|23
1725549940000|2024-09-05 15:25:40|106525.6|106475.6|106514.3|106464.3|106526.8|106476.8|106508|106458|37
1725549950000|2024-09-05 15:25:50|106513.1|106463.1|106525.2|106475.2|106525.9|106475.9|106513.1|106463.1|39
1725549960000|2024-09-05 15:26:00|106524.8|106474.8|106522.7|106472.7|106531.5|106481.5|106521.3|106471.3|38
1725549970000|2024-09-05 15:26:10|106522.6|106472.6|106512.5|106462.5|106524.8|106474.8|106511.2|106461.2|35
1725549980000|2024-09-05 15:26:20|106512.3|106462.3|106511.9|106461.9|106516.3|106466.3|106510.8|106460.8|22
1725549990000|2024-09-05 15:26:30|106512.7|106462.7|106553.8|106503.8|106553.8|106503.8|106505.8|106455.8|58
1725550000000|2024-09-05 15:26:40|106553.7|106503.7|106571.5|106521.5|106571.5|106521.5|106552|106502|45
1725550010000|2024-09-05 15:26:50|106571|106521|106572.2|106522.2|106572.6|106522.6|106569.6|106519.6|41
1725550020000|2024-09-05 15:27:00|106571.8|106521.8|106569.9|106519.9|106574.6|106524.6|106567.6|106517.6|50
1725550030000|2024-09-05 15:27:10|106570.1|106520.1|106571.7|106521.7|106574.6|106524.6|106564|106514|40
1725550040000|2024-09-05 15:27:20|106571.4|106521.4|106569.9|106519.9|106571.4|106521.4|106568.5|106518.5|21
1725550050000|2024-09-05 15:27:30|106565.3|106515.3|106563.6|106513.6|106566.6|106516.6|106558.9|106508.9|43
1725550060000|2024-09-05 15:27:40|106563.4|106513.4|106570.3|106520.3|106570.5|106520.5|106562.2|106512.2|35
1725550070000|2024-09-05 15:27:50|106571.5|106521.5|106581.6|106531.6|106581.6|106531.6|106569.2|106519.2|41
1725550080000|2024-09-05 15:28:00|106581.2|106531.2|106592.8|106542.8|106595.8|106545.8|106581.2|106531.2|43
1725550090000|2024-09-05 15:28:10|106592.9|106542.9|106619.6|106569.6|106620.4|106570.4|106592.9|106542.9|45
1725550100000|2024-09-05 15:28:20|106621.8|106571.8|106611.3|106561.3|106622.3|106572.3|106610.3|106560.3|39
1725550110000|2024-09-05 15:28:30|106612|106562|106611.5|106561.5|106612.4|106562.4|106608.5|106558.5|36
1725550120000|2024-09-05 15:28:40|106610.8|106560.8|106615.1|106565.1|106617|106567|106607.5|106557.5|42
1725550130000|2024-09-05 15:28:50|106614.4|106564.4|106609.5|106559.5|106614.4|106564.4|106608.9|106558.9|49
1725550140000|2024-09-05 15:29:00|106610.1|106560.1|106608.1|106558.1|106612.4|106562.4|106608.1|106558.1|39
1725550150000|2024-09-05 15:29:10|106607.9|106557.9|106611.9|106561.9|106611.9|106561.9|106606.7|106556.7|36
1725550160000|2024-09-05 15:29:20|106611.5|106561.5|106612.8|106562.8|106612.8|106562.8|106610.9|106560.9|22
1725550170000|2024-09-05 15:29:30|106612.7|106562.7|106625.2|106575.2|106625.3|106575.3|106612.3|106562.3|37
1725550180000|2024-09-05 15:29:40|106625.1|106575.1|106627.8|106577.8|106627.8|106577.8|106623.1|106573.1|29
1725550190000|2024-09-05 15:29:50|106627.5|106577.5|106627.6|106577.6|106628.4|106578.4|106627.2|106577.2|19
1725550200000|2024-09-05 15:30:00|106627|106577|106621.6|106571.6|106629.3|106579.3|106617.9|106567.9|34
1725550210000|2024-09-05 15:30:10|106621.3|106571.3|106621.4|106571.4|106624.2|106574.2|106621.2|106571.2|27
1725550220000|2024-09-05 15:30:20|106621.8|106571.8|106627.3|106577.3|106629.6|106579.6|106621.8|106571.8|36
1725550230000|2024-09-05 15:30:30|106627.5|106577.5|106627.7|106577.7|106629.5|106579.5|106623.1|106573.1|27
1725550240000|2024-09-05 15:30:40|106627.4|106577.4|106626.3|106576.3|106627.9|106577.9|106626.2|106576.2|25
1725550250000|2024-09-05 15:30:50|106625.8|106575.8|106623.5|106573.5|106625.8|106575.8|106623|106573|36
1725550260000|2024-09-05 15:31:00|106623|106573|106617.3|106567.3|106623.1|106573.1|106617.3|106567.3|40
1725550270000|2024-09-05 15:31:10|106617.2|106567.2|106618.1|106568.1|106623|106573|106616.6|106566.6|41
1725550280000|2024-09-05 15:31:20|106618.5|106568.5|106623.1|106573.1|106623.1|106573.1|106618.5|106568.5|32
1725550290000|2024-09-05 15:31:30|106622.8|106572.8|106628.6|106578.6|106628.7|106578.7|106622.8|106572.8|22
1725550300000|2024-09-05 15:31:40|106628.8|106578.8|106619.8|106569.8|106629.1|106579.1|106619.5|106569.5|40
1725550310000|2024-09-05 15:31:50|106620.5|106570.5|106627.8|106577.8|106630.2|106580.2|106618.4|106568.4|36
1725550320000|2024-09-05 15:32:00|106629.4|106579.4|106633.8|106583.8|106635.4|106585.4|106629.4|106579.4|44
1725550330000|2024-09-05 15:32:10|106634.8|106584.8|106637.7|106587.7|106638.6|106588.6|106634.8|106584.8|20
1725550340000|2024-09-05 15:32:20|106638.2|106588.2|106647.1|106597.1|106647.3|106597.3|106638.2|106588.2|32
1725550350000|2024-09-05 15:32:30|106647|106597|106634.3|106584.3|106647|106597|106634.3|106584.3|53
1725550360000|2024-09-05 15:32:40|106633.5|106583.5|106632.2|106582.2|106633.5|106583.5|106629.6|106579.6|31
1725550370000|2024-09-05 15:32:50|106633.1|106583.1|106632.4|106582.4|106633.1|106583.1|106630.2|106580.2|21
1725550380000|2024-09-05 15:33:00|106632.3|106582.3|106632.3|106582.3|106633.5|106583.5|106630.3|106580.3|33
1725550390000|2024-09-05 15:33:10|106632.4|106582.4|106631.2|106581.2|106632.5|106582.5|106630.8|106580.8|25
1725550400000|2024-09-05 15:33:20|106631.5|106581.5|106630.8|106580.8|106632.2|106582.2|106630.4|106580.4|14
1725550410000|2024-09-05 15:33:30|106631.2|106581.2|106632.4|106582.4|106633|106583|106630.5|106580.5|26
1725550420000|2024-09-05 15:33:40|106632.6|106582.6|106630.6|106580.6|106632.8|106582.8|106629.9|106579.9|9
1725550430000|2024-09-05 15:33:50|106630.7|106580.7|106635.5|106585.5|106635.6|106585.6|106629.6|106579.6|31
1725550440000|2024-09-05 15:34:00|106634.8|106584.8|106627.9|106577.9|106638.3|106588.3|106627.6|106577.6|46
1725550450000|2024-09-05 15:34:10|106628.1|106578.1|106637|106587|106639.2|106589.2|106626.6|106576.6|58
1725550460000|2024-09-05 15:34:20|106636.6|106586.6|106629.4|106579.4|106636.6|106586.6|106629.4|106579.4|49
1725550470000|2024-09-05 15:34:30|106629.8|106579.8|106637.1|106587.1|106637.1|106587.1|106625.2|106575.2|41
1725550480000|2024-09-05 15:34:40|106635.7|106585.7|106633.3|106583.3|106637.9|106587.9|106633.2|106583.2|41
1725550490000|2024-09-05 15:34:50|106633.9|106583.9|106628.4|106578.4|106634.4|106584.4|106628.4|106578.4|39
1725550500000|2024-09-05 15:35:00|106628.2|106578.2|106614.2|106564.2|106629.3|106579.3|106614.2|106564.2|30
1725550510000|2024-09-05 15:35:10|106612.7|106562.7|106618.8|106568.8|106618.8|106568.8|106605.7|106555.7|49
1725550520000|2024-09-05 15:35:20|106619|106569|106618|106568|106619|106569|106615.7|106565.7|25
1725550530000|2024-09-05 15:35:30|106618.5|106568.5|106617.1|106567.1|106622.3|106572.3|106612.5|106562.5|24
1725550540000|2024-09-05 15:35:40|106617.3|106567.3|106624.9|106574.9|106624.9|106574.9|106616.8|106566.8|29
1725550550000|2024-09-05 15:35:50|106624.8|106574.8|106617.7|106567.7|106624.8|106574.8|106611.6|106561.6|37
1725550560000|2024-09-05 15:36:00|106616|106566|106619.3|106569.3|106621|106571|106616|106566|32
1725550570000|2024-09-05 15:36:10|106618.9|106568.9|106616.1|106566.1|106619.3|106569.3|106615.1|106565.1|19
1725550580000|2024-09-05 15:36:20|106618.2|106568.2|106617.6|106567.6|106619.6|106569.6|106616.1|106566.1|27
1725550590000|2024-09-05 15:36:30|106617.4|106567.4|106610.1|106560.1|106619.5|106569.5|106606.6|106556.6|36
1725550600000|2024-09-05 15:36:40|106610.7|106560.7|106602.4|106552.4|106611.9|106561.9|106602.4|106552.4|26
1725550610000|2024-09-05 15:36:50|106600.6|106550.6|106606.3|106556.3|106610.2|106560.2|106596.1|106546.1|26
1725550620000|2024-09-05 15:37:00|106605.7|106555.7|106603.1|106553.1|106606.9|106556.9|106603.1|106553.1|23
1725550630000|2024-09-05 15:37:10|106603|106553|106599.4|106549.4|106603.8|106553.8|106599.2|106549.2|20
1725550640000|2024-09-05 15:37:20|106599.8|106549.8|106615.8|106565.8|106615.9|106565.9|106599.8|106549.8|31
1725550650000|2024-09-05 15:37:30|106616.3|106566.3|106621.3|106571.3|106623.7|106573.7|106615.8|106565.8|34
1725550660000|2024-09-05 15:37:40|106622.1|106572.1|106619.9|106569.9|106626.2|106576.2|106614.7|106564.7|41
1725550670000|2024-09-05 15:37:50|106617.9|106567.9|106606.6|106556.6|106619.9|106569.9|106606.6|106556.6|41
1725550680000|2024-09-05 15:38:00|106608.4|106558.4|106618.4|106568.4|106619.2|106569.2|106608.4|106558.4|39
1725550690000|2024-09-05 15:38:10|106619.6|106569.6|106615.8|106565.8|106622.3|106572.3|106615.7|106565.7|37
1725550700000|2024-09-05 15:38:20|106616|106566|106609.4|106559.4|106616|106566|106608.7|106558.7|29
1725550710000|2024-09-05 15:38:30|106609.2|106559.2|106596.8|106546.8|106609.2|106559.2|106595.6|106545.6|27
1725550720000|2024-09-05 15:38:40|106597.1|106547.1|106591.1|106541.1|106601.1|106551.1|106591.1|106541.1|23
1725550730000|2024-09-05 15:38:50|106590.6|106540.6|106581.4|106531.4|106593.8|106543.8|106580.1|106530.1|29
1725550740000|2024-09-05 15:39:00|106581.7|106531.7|106587.9|106537.9|106587.9|106537.9|106581.7|106531.7|33
1725550750000|2024-09-05 15:39:10|106588.3|106538.3|106595.4|106545.4|106595.4|106545.4|106588.3|106538.3|16
1725550760000|2024-09-05 15:39:20|106593.7|106543.7|106592.9|106542.9|106595.3|106545.3|106589.1|106539.1|41
1725550770000|2024-09-05 15:39:30|106592.4|106542.4|106602|106552|106602|106552|106592.4|106542.4|23
1725550780000|2024-09-05 15:39:40|106601.8|106551.8|106604.2|106554.2|106604.2|106554.2|106595.4|106545.4|41
1725550790000|2024-09-05 15:39:50|106604.5|106554.5|106607.2|106557.2|106607.2|106557.2|106600.2|106550.2|26
1725550800000|2024-09-05 15:40:00|106607.5|106557.5|106602.4|106552.4|106611.3|106561.3|106602.3|106552.3|39
1725550810000|2024-09-05 15:40:10|106604|106554|106607|106557|106607.2|106557.2|106601.5|106551.5|36
1725550820000|2024-09-05 15:40:20|106606.7|106556.7|106626.7|106576.7|106628.5|106578.5|106606.7|106556.7|43
1725550830000|2024-09-05 15:40:30|106627|106577|106632.6|106582.6|106632.6|106582.6|106625.5|106575.5|26
1725550840000|2024-09-05 15:40:40|106633|106583|106627.1|106577.1|106634.2|106584.2|106627.1|106577.1|26
1725550850000|2024-09-05 15:40:50|106627.6|106577.6|106623|106573|106628.7|106578.7|106620.8|106570.8|30
1725550860000|2024-09-05 15:41:00|106624|106574|106625.3|106575.3|106626.1|106576.1|106623.1|106573.1|22
1725550870000|2024-09-05 15:41:10|106625.7|106575.7|106615.5|106565.5|106626.2|106576.2|106615.5|106565.5|22
1725550880000|2024-09-05 15:41:20|106614.9|106564.9|106618.6|106568.6|106619.2|106569.2|106614.9|106564.9|20
1725550890000|2024-09-05 15:41:30|106617.9|106567.9|106616.1|106566.1|106617.9|106567.9|106615.6|106565.6|19
1725550900000|2024-09-05 15:41:40|106616.5|106566.5|106613.8|106563.8|106616.5|106566.5|106613.5|106563.5|12
1725550910000|2024-09-05 15:41:50|106613.9|106563.9|106599|106549|106615.6|106565.6|106599|106549|26
1725550920000|2024-09-05 15:42:00|106598.9|106548.9|106596.7|106546.7|106601.1|106551.1|106596.7|106546.7|14
1725550930000|2024-09-05 15:42:10|106596.1|106546.1|106585.4|106535.4|106596.1|106546.1|106585.4|106535.4|34
1725550940000|2024-09-05 15:42:20|106587.3|106537.3|106579.9|106529.9|106587.3|106537.3|106579|106529|24
1725550950000|2024-09-05 15:42:30|106579.7|106529.7|106573.5|106523.5|106582.3|106532.3|106572.1|106522.1|40
1725550960000|2024-09-05 15:42:40|106574|106524|106574.1|106524.1|106575|106525|106571.1|106521.1|21
1725550970000|2024-09-05 15:42:50|106573.9|106523.9|106570.7|106520.7|106576.6|106526.6|106570.7|106520.7|33
1725550980000|2024-09-05 15:43:00|106571|106521|106565.8|106515.8|106572.6|106522.6|106565.8|106515.8|23
1725550990000|2024-09-05 15:43:10|106565.7|106515.7|106562.6|106512.6|106565.7|106515.7|106561.8|106511.8|21
1725551000000|2024-09-05 15:43:20|106562.4|106512.4|106555.2|106505.2|106562.4|106512.4|106550.4|106500.4|34
1725551010000|2024-09-05 15:43:30|106555.4|106505.4|106544.9|106494.9|106556|106506|106544.9|106494.9|28
1725551020000|2024-09-05 15:43:40|106544.5|106494.5|106551.7|106501.7|106551.9|106501.9|106544.5|106494.5|24
1725551030000|2024-09-05 15:43:50|106552.1|106502.1|106558.4|106508.4|106561|106511|106552.1|106502.1|40
1725551040000|2024-09-05 15:44:00|106558.7|106508.7|106560.8|106510.8|106564.7|106514.7|106558.7|106508.7|35
1725551050000|2024-09-05 15:44:10|106560.7|106510.7|106568.8|106518.8|106569.1|106519.1|106559.2|106509.2|42
1725551060000|2024-09-05 15:44:20|106568.7|106518.7|106566|106516|106569.6|106519.6|106565.7|106515.7|20
1725551070000|2024-09-05 15:44:30|106568.5|106518.5|106560.5|106510.5|106568.5|106518.5|106559.8|106509.8|49
1725551080000|2024-09-05 15:44:40|106560.1|106510.1|106562|106512|106564|106514|106558.9|106508.9|38
1725551090000|2024-09-05 15:44:50|106561.6|106511.6|106562|106512|106564.2|106514.2|106560.6|106510.6|44
1725551100000|2024-09-05 15:45:00|106560.7|106510.7|106549.1|106499.1|106561.7|106511.7|106547.4|106497.4|47
1725551110000|2024-09-05 15:45:10|106547.4|106497.4|106548.3|106498.3|106549.6|106499.6|106547.3|106497.3|12
1725551120000|2024-09-05 15:45:20|106547.1|106497.1|106542.7|106492.7|106547.1|106497.1|106540.5|106490.5|17
1725551130000|2024-09-05 15:45:30|106543|106493|106544.2|106494.2|106544.2|106494.2|106540.9|106490.9|32
1725551140000|2024-09-05 15:45:40|106549.1|106499.1|106556.4|106506.4|106556.4|106506.4|106549.1|106499.1|23
1725551150000|2024-09-05 15:45:50|106556|106506|106569.4|106519.4|106569.4|106519.4|106554.5|106504.5|40
1725551160000|2024-09-05 15:46:00|106570|106520|106567.1|106517.1|106570.8|106520.8|106567.1|106517.1|32
1725551170000|2024-09-05 15:46:10|106567.7|106517.7|106568.9|106518.9|106569.3|106519.3|106566.9|106516.9|28
1725551180000|2024-09-05 15:46:20|106569.3|106519.3|106568.2|106518.2|106570.2|106520.2|106567.8|106517.8|22
1725551190000|2024-09-05 15:46:30|106568|106518|106556.3|106506.3|106569.1|106519.1|106555.1|106505.1|34
1725551200000|2024-09-05 15:46:40|106555.9|106505.9|106553.9|106503.9|106555.9|106505.9|106553.9|106503.9|14
1725551210000|2024-09-05 15:46:50|106553.8|106503.8|106558.9|106508.9|106561.9|106511.9|106553.3|106503.3|24
1725551220000|2024-09-05 15:47:00|106558.8|106508.8|106559.6|106509.6|106564.8|106514.8|106558.8|106508.8|35
1725551230000|2024-09-05 15:47:10|106560.1|106510.1|106555|106505|106560.1|106510.1|106554.7|106504.7|23
1725551240000|2024-09-05 15:47:20|106554.7|106504.7|106553.6|106503.6|106554.7|106504.7|106553.6|106503.6|14
1725551250000|2024-09-05 15:47:30|106553.9|106503.9|106551.5|106501.5|106555.3|106505.3|106550.1|106500.1|21
1725551260000|2024-09-05 15:47:40|106551.4|106501.4|106546.1|106496.1|106551.4|106501.4|106546|106496|23
1725551270000|2024-09-05 15:47:50|106546|106496|106545.2|106495.2|106546|106496|106544.6|106494.6|7
1725551280000|2024-09-05 15:48:00|106546.4|106496.4|106544.8|106494.8|106546.4|106496.4|106541.3|106491.3|23
1725551290000|2024-09-05 15:48:10|106544.5|106494.5|106545.5|106495.5|106546.2|106496.2|106542.7|106492.7|24
1725551300000|2024-09-05 15:48:20|106545.7|106495.7|106545.8|106495.8|106546.7|106496.7|106545|106495|18
1725551310000|2024-09-05 15:48:30|106545.6|106495.6|106534.6|106484.6|106545.6|106495.6|106533.3|106483.3|27
1725551320000|2024-09-05 15:48:40|106534.9|106484.9|106540.8|106490.8|106542.5|106492.5|106534.9|106484.9|21
1725551330000|2024-09-05 15:48:50|106540.9|106490.9|106541.7|106491.7|106542.1|106492.1|106540.7|106490.7|19
1725551340000|2024-09-05 15:49:00|106541|106491|106540.3|106490.3|106542.8|106492.8|106539.2|106489.2|24
1725551350000|2024-09-05 15:49:10|106540.9|106490.9|106537.5|106487.5|106540.9|106490.9|106536.1|106486.1|18
1725551360000|2024-09-05 15:49:20|106537.4|106487.4|106534.9|106484.9|106537.4|106487.4|106533.9|106483.9|20
1725551370000|2024-09-05 15:49:30|106533.9|106483.9|106535|106485|106535.6|106485.6|106529.9|106479.9|31
1725551380000|2024-09-05 15:49:40|106535.3|106485.3|106533.2|106483.2|106535.7|106485.7|106533.1|106483.1|30
1725551390000|2024-09-05 15:49:50|106532.5|106482.5|106528.9|106478.9|106532.5|106482.5|106528.5|106478.5|30
1725551400000|2024-09-05 15:50:00|106527.6|106477.6|106532.9|106482.9|106532.9|106482.9|106527.6|106477.6|19
1725551410000|2024-09-05 15:50:10|106532.4|106482.4|106529.5|106479.5|106535|106485|106528.7|106478.7|20
1725551420000|2024-09-05 15:50:20|106530.3|106480.3|106529.9|106479.9|106532.8|106482.8|106528|106478|24
1725551430000|2024-09-05 15:50:30|106530.2|106480.2|106528.1|106478.1|106533.4|106483.4|106528.1|106478.1|18
1725551440000|2024-09-05 15:50:40|106527.8|106477.8|106529.7|106479.7|106529.8|106479.8|106526.8|106476.8|14
1725551450000|2024-09-05 15:50:50|106529.5|106479.5|106521.9|106471.9|106530.2|106480.2|106521.9|106471.9|19
1725551460000|2024-09-05 15:51:00|106523.2|106473.2|106521.1|106471.1|106526|106476|106521.1|106471.1|21
1725551470000|2024-09-05 15:51:10|106520.9|106470.9|106520.9|106470.9|106522.1|106472.1|106520.9|106470.9|15
1725551480000|2024-09-05 15:51:20|106520|106470|106521.3|106471.3|106523.7|106473.7|106520|106470|22
1725551490000|2024-09-05 15:51:30|106521.1|106471.1|106514.1|106464.1|106521.1|106471.1|106513|106463|24
1725551500000|2024-09-05 15:51:40|106513.8|106463.8|106514.9|106464.9|106515.6|106465.6|106513.5|106463.5|29
1725551510000|2024-09-05 15:51:50|106514.6|106464.6|106515.6|106465.6|106516|106466|106513.9|106463.9|25
1725551520000|2024-09-05 15:52:00|106515.7|106465.7|106516.7|106466.7|106517.9|106467.9|106515.4|106465.4|17
1725551530000|2024-09-05 15:52:10|106516.6|106466.6|106516.8|106466.8|106517.5|106467.5|106515.8|106465.8|12
1725551540000|2024-09-05 15:52:20|106516.7|106466.7|106518|106468|106519|106469|106515.3|106465.3|28
1725551550000|2024-09-05 15:52:30|106518.1|106468.1|106519.6|106469.6|106520.1|106470.1|106517.7|106467.7|11
1725551560000|2024-09-05 15:52:40|106520|106470|106517.8|106467.8|106520.3|106470.3|106516.3|106466.3|15
1725551570000|2024-09-05 15:52:50|106518.7|106468.7|106538.8|106488.8|106539.1|106489.1|106518.7|106468.7|34
1725551580000|2024-09-05 15:53:00|106539.3|106489.3|106545.2|106495.2|106545.2|106495.2|106539.3|106489.3|21
1725551590000|2024-09-05 15:53:10|106545.3|106495.3|106550.7|106500.7|106551.3|106501.3|106544.9|106494.9|23
1725551600000|2024-09-05 15:53:20|106551.6|106501.6|106550.9|106500.9|106551.6|106501.6|106550.7|106500.7|12
1725551610000|2024-09-05 15:53:30|106550.8|106500.8|106542.2|106492.2|106552.3|106502.3|106542.1|106492.1|35
1725551620000|2024-09-05 15:53:40|106542.4|106492.4|106533|106483|106542.7|106492.7|106532.3|106482.3|30
1725551630000|2024-09-05 15:53:50|106532.9|106482.9|106527.9|106477.9|106533.3|106483.3|106527.9|106477.9|26
1725551640000|2024-09-05 15:54:00|106527|106477|106535.6|106485.6|106535.6|106485.6|106526.1|106476.1|23
1725551650000|2024-09-05 15:54:10|106535.4|106485.4|106541.3|106491.3|106542.3|106492.3|106535.3|106485.3|19
1725551660000|2024-09-05 15:54:20|106543.3|106493.3|106537.4|106487.4|106544.9|106494.9|106536.9|106486.9|16
1725551670000|2024-09-05 15:54:30|106537|106487|106538.9|106488.9|106538.9|106488.9|106534.5|106484.5|22
1725551680000|2024-09-05 15:54:40|106538.6|106488.6|106536.2|106486.2|106546.8|106496.8|106536.2|106486.2|28
1725551690000|2024-09-05 15:54:50|106535.7|106485.7|106530.7|106480.7|106536.6|106486.6|106530.7|106480.7|9
1725551700000|2024-09-05 15:55:00|106531.5|106481.5|106514.9|106464.9|106531.5|106481.5|106514.7|106464.7|27
1725551710000|2024-09-05 15:55:10|106516.4|106466.4|106519|106469|106519|106469|106511.4|106461.4|22
1725551720000|2024-09-05 15:55:20|106518.6|106468.6|106521.5|106471.5|106521.7|106471.7|106517.1|106467.1|28
1725551730000|2024-09-05 15:55:30|106521.6|106471.6|106516.6|106466.6|106522.4|106472.4|106516.5|106466.5|24
1725551740000|2024-09-05 15:55:40|106516.3|106466.3|106505|106455|106517.3|106467.3|106505|106455|30
1725551750000|2024-09-05 15:55:50|106504.9|106454.9|106512.2|106462.2|106512.6|106462.6|106504.8|106454.8|24
1725551760000|2024-09-05 15:56:00|106512.5|106462.5|106506.8|106456.8|106512.9|106462.9|106506.8|106456.8|26
1725551770000|2024-09-05 15:56:10|106506.7|106456.7|106505.1|106455.1|106506.7|106456.7|106504.4|106454.4|22
1725551780000|2024-09-05 15:56:20|106504.9|106454.9|106509.9|106459.9|106509.9|106459.9|106504.9|106454.9|21
1725551790000|2024-09-05 15:56:30|106510|106460|106506.6|106456.6|106511.4|106461.4|106504.5|106454.5|31
1725551800000|2024-09-05 15:56:40|106506.7|106456.7|106500.1|106450.1|106506.7|106456.7|106496.4|106446.4|23
1725551810000|2024-09-05 15:56:50|106500.2|106450.2|106506.9|106456.9|106506.9|106456.9|106497.1|106447.1|26
1725551820000|2024-09-05 15:57:00|106508.9|106458.9|106509.5|106459.5|106512.9|106462.9|106508.9|106458.9|12
1725551830000|2024-09-05 15:57:10|106509.6|106459.6|106509.2|106459.2|106510.9|106460.9|106506|106456|15
1725551840000|2024-09-05 15:57:20|106509.5|106459.5|106514.4|106464.4|106514.4|106464.4|106508.1|106458.1|18
1725551850000|2024-09-05 15:57:30|106513.7|106463.7|106512.2|106462.2|106514.4|106464.4|106511.3|106461.3|15
1725551860000|2024-09-05 15:57:40|106512.6|106462.6|106504.6|106454.6|106513.9|106463.9|106502.8|106452.8|15
1725551870000|2024-09-05 15:57:50|106504.9|106454.9|106505.8|106455.8|106507|106457|106504.2|106454.2|17
1725551880000|2024-09-05 15:58:00|106505.4|106455.4|106508.9|106458.9|106510.5|106460.5|106505.2|106455.2|13
1725551890000|2024-09-05 15:58:10|106508.5|106458.5|106505.4|106455.4|106508.8|106458.8|106505.4|106455.4|17
1725551900000|2024-09-05 15:58:20|106504.9|106454.9|106512.7|106462.7|106513.1|106463.1|106503.5|106453.5|21
1725551910000|2024-09-05 15:58:30|106513.1|106463.1|106512.9|106462.9|106514.4|106464.4|106508.9|106458.9|26
1725551920000|2024-09-05 15:58:40|106514|106464|106514.4|106464.4|106514.4|106464.4|106511.6|106461.6|19
1725551930000|2024-09-05 15:58:50|106515.2|106465.2|106512.2|106462.2|106515.4|106465.4|106510.9|106460.9|27
1725551940000|2024-09-05 15:59:00|106512.1|106462.1|106513.2|106463.2|106513.9|106463.9|106511.4|106461.4|23
1725551950000|2024-09-05 15:59:10|106512.8|106462.8|106515.7|106465.7|106516.2|106466.2|106508.6|106458.6|22
1725551960000|2024-09-05 15:59:20|106515.9|106465.9|106508.1|106458.1|106515.9|106465.9|106507.6|106457.6|13
1725551970000|2024-09-05 15:59:30|106508.4|106458.4|106508.7|106458.7|106509.6|106459.6|106508.2|106458.2|14
1725551980000|2024-09-05 15:59:40|106508.9|106458.9|106504.7|106454.7|106511.5|106461.5|106504.7|106454.7|17
1725551990000|2024-09-05 15:59:50|106504.8|106454.8|106509.8|106459.8|106510.8|106460.8|106500.2|106450.2|38
1725552000000|2024-09-05 16:00:00|106509.9|106459.9|106511.4|106461.4|106514|106464|106509.9|106459.9|34
1725552010000|2024-09-05 16:00:10|106511.9|106461.9|106504.8|106454.8|106513.5|106463.5|106504.8|106454.8|41
1725552020000|2024-09-05 16:00:20|106504.5|106454.5|106503.5|106453.5|106508.6|106458.6|106502.2|106452.2|50
1725552030000|2024-09-05 16:00:30|106502.2|106452.2|106494|106444|106503.3|106453.3|106494|106444|34
1725552040000|2024-09-05 16:00:40|106493.8|106443.8|106499.3|106449.3|106500.3|106450.3|106492.9|106442.9|53
1725552050000|2024-09-05 16:00:50|106499|106449|106505.5|106455.5|106507.8|106457.8|106499|106449|33
1725552060000|2024-09-05 16:01:00|106506.4|106456.4|106502.3|106452.3|106507|106457|106501.8|106451.8|40
1725552070000|2024-09-05 16:01:10|106502.8|106452.8|106499.2|106449.2|106508.1|106458.1|106498.6|106448.6|32
1725552080000|2024-09-05 16:01:20|106500.1|106450.1|106499.9|106449.9|106500.8|106450.8|106499.4|106449.4|13
1725552090000|2024-09-05 16:01:30|106499|106449|106498.4|106448.4|106499.4|106449.4|106496.1|106446.1|15
1725552100000|2024-09-05 16:01:40|106500.2|106450.2|106478.2|106428.2|106500.2|106450.2|106478.2|106428.2|32
1725552110000|2024-09-05 16:01:50|106480.5|106430.5|106479.8|106429.8|106481.9|106431.9|106477.9|106427.9|25
1725552120000|2024-09-05 16:02:00|106480.4|106430.4|106477.3|106427.3|106481|106431|106476.8|106426.8|20
1725552130000|2024-09-05 16:02:10|106477.5|106427.5|106477.9|106427.9|106481|106431|106476.7|106426.7|16
1725552140000|2024-09-05 16:02:20|106479.4|106429.4|106473.8|106423.8|106479.9|106429.9|106473.3|106423.3|34
1725552150000|2024-09-05 16:02:30|106473.4|106423.4|106462.5|106412.5|106473.7|106423.7|106462.5|106412.5|17
1725552160000|2024-09-05 16:02:40|106463|106413|106438.9|106388.9|106464.3|106414.3|106438.9|106388.9|41
1725552170000|2024-09-05 16:02:50|106442.1|106392.1|106448.9|106398.9|106450.2|106400.2|106442.1|106392.1|15
1725552180000|2024-09-05 16:03:00|106449.7|106399.7|106446.2|106396.2|106450.7|106400.7|106446|106396|19
1725552190000|2024-09-05 16:03:10|106446.1|106396.1|106441|106391|106452.7|106402.7|106441|106391|20
1725552200000|2024-09-05 16:03:20|106440.2|106390.2|106436.8|106386.8|106445.3|106395.3|106432.6|106382.6|23
1725552210000|2024-09-05 16:03:30|106436.6|106386.6|106437.1|106387.1|106438|106388|106433.5|106383.5|20
1725552220000|2024-09-05 16:03:40|106436.9|106386.9|106431.3|106381.3|106436.9|106386.9|106430.6|106380.6|21
1725552230000|2024-09-05 16:03:50|106431|106381|106435.8|106385.8|106435.8|106385.8|106425.7|106375.7|23
1725552240000|2024-09-05 16:04:00|106436|106386|106437.4|106387.4|106439.7|106389.7|106436|106386|23
1725552250000|2024-09-05 16:04:10|106437.1|106387.1|106425|106375|106437.1|106387.1|106424.9|106374.9|24
1725552260000|2024-09-05 16:04:20|106424.6|106374.6|106426|106376|106430.7|106380.7|106424.1|106374.1|49
1725552270000|2024-09-05 16:04:30|106425.9|106375.9|106425.6|106375.6|106426|106376|106424.1|106374.1|14
1725552280000|2024-09-05 16:04:40|106425.7|106375.7|106432.1|106382.1|106434.7|106384.7|106425.7|106375.7|29
1725552290000|2024-09-05 16:04:50|106431.7|106381.7|106434.3|106384.3|106435.5|106385.5|106431.7|106381.7|22
1725552300000|2024-09-05 16:05:00|106434.8|106384.8|106436.6|106386.6|106437.3|106387.3|106432.1|106382.1|28
1725552310000|2024-09-05 16:05:10|106436.9|106386.9|106431.3|106381.3|106436.9|106386.9|106431.3|106381.3|11
1725552320000|2024-09-05 16:05:20|106432.2|106382.2|106438.2|106388.2|106438.2|106388.2|106430.7|106380.7|26
1725552330000|2024-09-05 16:05:30|106439.1|106389.1|106434.2|106384.2|106448|106398|106434.2|106384.2|29
1725552340000|2024-09-05 16:05:40|106434.9|106384.9|106428.2|106378.2|106434.9|106384.9|106428.2|106378.2|24
1725552350000|2024-09-05 16:05:50|106427.9|106377.9|106426.6|106376.6|106429.1|106379.1|106423.4|106373.4|32
1725552360000|2024-09-05 16:06:00|106426.8|106376.8|106429.1|106379.1|106432.3|106382.3|106426.8|106376.8|23
1725552370000|2024-09-05 16:06:10|106428.9|106378.9|106427.4|106377.4|106429.8|106379.8|106427.4|106377.4|23
1725552380000|2024-09-05 16:06:20|106427|106377|106431.3|106381.3|106431.5|106381.5|106425.3|106375.3|16
1725552390000|2024-09-05 16:06:30|106431.1|106381.1|106425.5|106375.5|106431.1|106381.1|106425.5|106375.5|14
1725552400000|2024-09-05 16:06:40|106425.4|106375.4|106423.6|106373.6|106429.2|106379.2|106423.6|106373.6|28
1725552410000|2024-09-05 16:06:50|106423.8|106373.8|106426.7|106376.7|106427.8|106377.8|106423.8|106373.8|11
1725552420000|2024-09-05 16:07:00|106426.1|106376.1|106428.9|106378.9|106429.4|106379.4|106426.1|106376.1|14
1725552430000|2024-09-05 16:07:10|106429.2|106379.2|106428.5|106378.5|106432.4|106382.4|106428.5|106378.5|26
1725552440000|2024-09-05 16:07:20|106429|106379|106436.8|106386.8|106437.4|106387.4|106429|106379|17
1725552450000|2024-09-05 16:07:30|106437.1|106387.1|106437.9|106387.9|106437.9|106387.9|106435.9|106385.9|17
1725552460000|2024-09-05 16:07:40|106438.1|106388.1|106441.1|106391.1|106445.8|106395.8|106438.1|106388.1|21
1725552470000|2024-09-05 16:07:50|106442|106392|106442.3|106392.3|106443.5|106393.5|106441|106391|23
1725552480000|2024-09-05 16:08:00|106442|106392|106439|106389|106442.6|106392.6|106438.9|106388.9|19
1725552490000|2024-09-05 16:08:10|106439.1|106389.1|106439.3|106389.3|106441|106391|106437.8|106387.8|21
1725552500000|2024-09-05 16:08:20|106439.1|106389.1|106439.9|106389.9|106439.9|106389.9|106439.1|106389.1|4
1725552510000|2024-09-05 16:08:30|106439.5|106389.5|106438|106388|106439.9|106389.9|106438|106388|8
1725552520000|2024-09-05 16:08:40|106438.4|106388.4|106434.9|106384.9|106440.3|106390.3|106434.7|106384.7|9
1725552530000|2024-09-05 16:08:50|106432.5|106382.5|106432.2|106382.2|106432.5|106382.5|106431.8|106381.8|7
1725552540000|2024-09-05 16:09:00|106432.5|106382.5|106434.6|106384.6|106434.9|106384.9|106432.4|106382.4|12
1725552550000|2024-09-05 16:09:10|106434.8|106384.8|106437.5|106387.5|106441.5|106391.5|106434.6|106384.6|22
1725552560000|2024-09-05 16:09:20|106437.3|106387.3|106437.3|106387.3|106437.6|106387.6|106436.7|106386.7|15
1725552570000|2024-09-05 16:09:30|106437.1|106387.1|106437.4|106387.4|106437.7|106387.7|106437.1|106387.1|5
1725552580000|2024-09-05 16:09:40|106437.6|106387.6|106437.3|106387.3|106437.8|106387.8|106437.1|106387.1|6
1725552590000|2024-09-05 16:09:50|106437.9|106387.9|106438|106388|106438|106388|106437.3|106387.3|5
1725552600000|2024-09-05 16:10:00|106438.3|106388.3|106437.1|106387.1|106438.3|106388.3|106437.1|106387.1|11
1725552610000|2024-09-05 16:10:10|106437|106387|106438|106388|106438.5|106388.5|106437|106387|12
1725552620000|2024-09-05 16:10:20|106438.1|106388.1|106438.3|106388.3|106438.9|106388.9|106437.9|106387.9|13
1725552630000|2024-09-05 16:10:30|106438|106388|106440.6|106390.6|106440.6|106390.6|106437.3|106387.3|14
1725552640000|2024-09-05 16:10:40|106440.3|106390.3|106439.4|106389.4|106440.3|106390.3|106438.1|106388.1|16
1725552650000|2024-09-05 16:10:50|106439.6|106389.6|106440.9|106390.9|106440.9|106390.9|106438.2|106388.2|12
1725552660000|2024-09-05 16:11:00|106441.1|106391.1|106435.4|106385.4|106441.1|106391.1|106435.4|106385.4|10
1725552670000|2024-09-05 16:11:10|106435.9|106385.9|106430.5|106380.5|106437.8|106387.8|106430.5|106380.5|16
1725552680000|2024-09-05 16:11:20|106431.4|106381.4|106438.4|106388.4|106438.4|106388.4|106430.3|106380.3|11
1725552690000|2024-09-05 16:11:30|106437.6|106387.6|106445.3|106395.3|106445.7|106395.7|106437.6|106387.6|23
1725552700000|2024-09-05 16:11:40|106445.4|106395.4|106453.8|106403.8|106454.2|106404.2|106445.4|106395.4|29
1725552710000|2024-09-05 16:11:50|106454.1|106404.1|106485.4|106435.4|106488.7|106438.7|106453.8|106403.8|32
1725552720000|2024-09-05 16:12:00|106485.6|106435.6|106485.7|106435.7|106486.3|106436.3|106485.1|106435.1|25
1725552730000|2024-09-05 16:12:10|106485.3|106435.3|106486.8|106436.8|106487.1|106437.1|106485.3|106435.3|15
1725552740000|2024-09-05 16:12:20|106486.4|106436.4|106483.9|106433.9|106487.1|106437.1|106479.1|106429.1|20
1725552750000|2024-09-05 16:12:30|106484.1|106434.1|106482.6|106432.6|106484.1|106434.1|106481.7|106431.7|10
1725552760000|2024-09-05 16:12:40|106483.1|106433.1|106481|106431|106483.1|106433.1|106479.5|106429.5|18
1725552770000|2024-09-05 16:12:50|106481.4|106431.4|106504.4|106454.4|106504.4|106454.4|106481.4|106431.4|25
1725552780000|2024-09-05 16:13:00|106510|106460|106510|106460|106510.3|106460.3|106507.9|106457.9|21
1725552790000|2024-09-05 16:13:10|106509.5|106459.5|106524.5|106474.5|106525.1|106475.1|106508.9|106458.9|36
1725552800000|2024-09-05 16:13:20|106525.1|106475.1|106523.2|106473.2|106525.1|106475.1|106516.1|106466.1|25
1725552810000|2024-09-05 16:13:30|106523|106473|106529|106479|106529|106479|106520.7|106470.7|37
1725552820000|2024-09-05 16:13:40|106529.5|106479.5|106528.3|106478.3|106530.8|106480.8|106528.3|106478.3|18
1725552830000|2024-09-05 16:13:50|106527.9|106477.9|106522.9|106472.9|106528.4|106478.4|106522.1|106472.1|16
1725552840000|2024-09-05 16:14:00|106523.2|106473.2|106519.6|106469.6|106524.5|106474.5|106519.6|106469.6|13
1725552850000|2024-09-05 16:14:10|106519.3|106469.3|106515.7|106465.7|106519.3|106469.3|106515.3|106465.3|20
1725552860000|2024-09-05 16:14:20|106517.7|106467.7|106518.6|106468.6|106520.4|106470.4|106517.7|106467.7|19
1725552870000|2024-09-05 16:14:30|106517.8|106467.8|106512.8|106462.8|106518.4|106468.4|106512|106462|13
1725552880000|2024-09-05 16:14:40|106513.4|106463.4|106512.2|106462.2|106513.6|106463.6|106512.2|106462.2|7
1725552890000|2024-09-05 16:14:50|106512.1|106462.1|106508.6|106458.6|106514.6|106464.6|106508.6|106458.6|19
1725552900000|2024-09-05 16:15:00|106508.8|106458.8|106502.7|106452.7|106508.8|106458.8|106502.4|106452.4|29
1725552910000|2024-09-05 16:15:10|106502.8|106452.8|106503.2|106453.2|106504.7|106454.7|106502.7|106452.7|22
1725552920000|2024-09-05 16:15:20|106503|106453|106502.1|106452.1|106506.9|106456.9|106501.1|106451.1|33
1725552930000|2024-09-05 16:15:30|106502.3|106452.3|106501.3|106451.3|106503.1|106453.1|106499.5|106449.5|19
1725552940000|2024-09-05 16:15:40|106500.9|106450.9|106501|106451|106501|106451|106500.4|106450.4|8
1725552950000|2024-09-05 16:15:50|106501.1|106451.1|106500.9|106450.9|106506.8|106456.8|106500.9|106450.9|13
1725552960000|2024-09-05 16:16:00|106501.2|106451.2|106503.7|106453.7|106505.2|106455.2|106501.2|106451.2|17
1725552970000|2024-09-05 16:16:10|106504.3|106454.3|106494.4|106444.4|106505.1|106455.1|106490.9|106440.9|25
1725552980000|2024-09-05 16:16:20|106494.1|106444.1|106493.4|106443.4|106494.1|106444.1|106492.9|106442.9|10
1725552990000|2024-09-05 16:16:30|106492.9|106442.9|106495.8|106445.8|106499.6|106449.6|106492.9|106442.9|20
1725553000000|2024-09-05 16:16:40|106496|106446|106494.1|106444.1|106496|106446|106494.1|106444.1|16
1725553010000|2024-09-05 16:16:50|106496.8|106446.8|106491.9|106441.9|106496.8|106446.8|106491.8|106441.8|10
1725553020000|2024-09-05 16:17:00|106491.4|106441.4|106487.8|106437.8|106492.2|106442.2|106487.6|106437.6|19
1725553030000|2024-09-05 16:17:10|106488.1|106438.1|106485.3|106435.3|106488.1|106438.1|106485.3|106435.3|13
1725553040000|2024-09-05 16:17:20|106485.1|106435.1|106482|106432|106485.1|106435.1|106481.3|106431.3|15
1725553050000|2024-09-05 16:17:30|106481.9|106431.9|106478.8|106428.8|106482|106432|106477.6|106427.6|13
1725553060000|2024-09-05 16:17:40|106479.2|106429.2|106484|106434|106484|106434|106479.2|106429.2|19
1725553070000|2024-09-05 16:17:50|106483.8|106433.8|106481.7|106431.7|106484.3|106434.3|106481.7|106431.7|12
1725553080000|2024-09-05 16:18:00|106481.5|106431.5|106476.6|106426.6|106481.5|106431.5|106475.9|106425.9|18
1725553090000|2024-09-05 16:18:10|106476.2|106426.2|106478.1|106428.1|106478.4|106428.4|106475|106425|18
1725553100000|2024-09-05 16:18:20|106479.2|106429.2|106479.6|106429.6|106479.6|106429.6|106477.3|106427.3|10
1725553110000|2024-09-05 16:18:30|106480.3|106430.3|106476.2|106426.2|106480.3|106430.3|106475.4|106425.4|13
1725553120000|2024-09-05 16:18:40|106476.6|106426.6|106475.9|106425.9|106477|106427|106475.9|106425.9|5
1725553130000|2024-09-05 16:18:50|106475.1|106425.1|106475.6|106425.6|106476.5|106426.5|106474.3|106424.3|16
1725553140000|2024-09-05 16:19:00|106475.4|106425.4|106476.6|106426.6|106476.6|106426.6|106475.2|106425.2|5
1725553150000|2024-09-05 16:19:10|106476.7|106426.7|106449.6|106399.6|106476.7|106426.7|106449.4|106399.4|19
1725553160000|2024-09-05 16:19:20|106449.9|106399.9|106440.8|106390.8|106450.8|106400.8|106440.7|106390.7|25
1725553170000|2024-09-05 16:19:30|106440.6|106390.6|106438.3|106388.3|106441.1|106391.1|106435.9|106385.9|17
1725553180000|2024-09-05 16:19:40|106437.7|106387.7|106430|106380|106437.7|106387.7|106429.8|106379.8|14
1725553190000|2024-09-05 16:19:50|106429.8|106379.8|106431.4|106381.4|106431.4|106381.4|106429.8|106379.8|7
1725553200000|2024-09-05 16:20:00|106431.5|106381.5|106435.3|106385.3|106436.7|106386.7|106431.5|106381.5|26
1725553210000|2024-09-05 16:20:10|106435.1|106385.1|106446.8|106396.8|106446.8|106396.8|106435.1|106385.1|16
1725553220000|2024-09-05 16:20:20|106446.5|106396.5|106452.8|106402.8|106455|106405|106446.5|106396.5|26
1725553230000|2024-09-05 16:20:30|106453.1|106403.1|106452.6|106402.6|106454.2|106404.2|106451.5|106401.5|18
1725553240000|2024-09-05 16:20:40|106452.1|106402.1|106434.8|106384.8|106452.1|106402.1|106432.9|106382.9|36
1725553250000|2024-09-05 16:20:50|106434.6|106384.6|106431.4|106381.4|106434.6|106384.6|106430.9|106380.9|20
1725553260000|2024-09-05 16:21:00|106430.9|106380.9|106431.4|106381.4|106432.3|106382.3|106430.2|106380.2|8
1725553270000|2024-09-05 16:21:10|106431|106381|106429.2|106379.2|106431.7|106381.7|106428.9|106378.9|14
1725553280000|2024-09-05 16:21:20|106429|106379|106426.6|106376.6|106429.8|106379.8|106425.7|106375.7|9
1725553290000|2024-09-05 16:21:30|106426.5|106376.5|106427.7|106377.7|106427.7|106377.7|106426.5|106376.5|6
1725553300000|2024-09-05 16:21:40|106427.8|106377.8|106428.3|106378.3|106428.3|106378.3|106427.8|106377.8|5
1725553310000|2024-09-05 16:21:50|106429.1|106379.1|106428.2|106378.2|106429.1|106379.1|106427.4|106377.4|7
1725553320000|2024-09-05 16:22:00|106428.3|106378.3|106427.4|106377.4|106428.3|106378.3|106427.3|106377.3|8
1725553330000|2024-09-05 16:22:10|106427.2|106377.2|106423.4|106373.4|106428|106378|106421.8|106371.8|24
1725553340000|2024-09-05 16:22:20|106423.5|106373.5|106410.5|106360.5|106424.1|106374.1|106410.5|106360.5|20
1725553350000|2024-09-05 16:22:30|106410.7|106360.7|106407.9|106357.9|106410.7|106360.7|106406.9|106356.9|18
1725553360000|2024-09-05 16:22:40|106407.8|106357.8|106387.3|106337.3|106407.8|106357.8|106387.3|106337.3|30
1725553370000|2024-09-05 16:22:50|106386.5|106336.5|106384.5|106334.5|106387|106337|106382|106332|28
1725553380000|2024-09-05 16:23:00|106384.4|106334.4|106379.7|106329.7|106385.2|106335.2|106378|106328|22
1725553390000|2024-09-05 16:23:10|106379.5|106329.5|106384.6|106334.6|106385.5|106335.5|106379.5|106329.5|15
1725553400000|2024-09-05 16:23:20|106384.3|106334.3|106382.5|106332.5|106384.3|106334.3|106381.5|106331.5|9
1725553410000|2024-09-05 16:23:30|106381.8|106331.8|106374.9|106324.9|106382.3|106332.3|106374.9|106324.9|18
1725553420000|2024-09-05 16:23:40|106376.4|106326.4|106366.6|106316.6|106376.4|106326.4|106366.6|106316.6|21
1725553430000|2024-09-05 16:23:50|106366.5|106316.5|106363.5|106313.5|106367.2|106317.2|106360.7|106310.7|25
1725553440000|2024-09-05 16:24:00|106363.3|106313.3|106356.6|106306.6|106363.5|106313.5|106356.6|106306.6|19
1725553450000|2024-09-05 16:24:10|106356.8|106306.8|106354.3|106304.3|106357.6|106307.6|106354.3|106304.3|25
1725553460000|2024-09-05 16:24:20|106354.5|106304.5|106356.5|106306.5|106356.5|106306.5|106354.3|106304.3|27
1725553470000|2024-09-05 16:24:30|106356.2|106306.2|106358.6|106308.6|106359.2|106309.2|106354.9|106304.9|17
1725553480000|2024-09-05 16:24:40|106358.4|106308.4|106358.5|106308.5|106358.8|106308.8|106356.2|106306.2|12
1725553490000|2024-09-05 16:24:50|106358.7|106308.7|106358.9|106308.9|106358.9|106308.9|106355.2|106305.2|17
1725553500000|2024-09-05 16:25:00|106358.5|106308.5|106363.6|106313.6|106365|106315|106358.5|106308.5|20
1725553510000|2024-09-05 16:25:10|106363.3|106313.3|106355.2|106305.2|106363.7|106313.7|106354.9|106304.9|15
1725553520000|2024-09-05 16:25:20|106355|106305|106355|106305|106355.2|106305.2|106353.3|106303.3|10
1725553530000|2024-09-05 16:25:30|106355.3|106305.3|106346.7|106296.7|106357|106307|106346.5|106296.5|28
1725553540000|2024-09-05 16:25:40|106346.4|106296.4|106343.3|106293.3|106346.4|106296.4|106342.8|106292.8|18
1725553550000|2024-09-05 16:25:50|106342.7|106292.7|106342.2|106292.2|106344.1|106294.1|106340.5|106290.5|24
1725553560000|2024-09-05 16:26:00|106342.3|106292.3|106341.2|106291.2|106342.3|106292.3|106339.4|106289.4|17
1725553570000|2024-09-05 16:26:10|106340.4|106290.4|106326.1|106276.1|106340.4|106290.4|106322.7|106272.7|27
1725553580000|2024-09-05 16:26:20|106325.6|106275.6|106320.3|106270.3|106325.6|106275.6|106320.1|106270.1|19
1725553590000|2024-09-05 16:26:30|106320.2|106270.2|106316.7|106266.7|106321.3|106271.3|106316.7|106266.7|16
1725553600000|2024-09-05 16:26:40|106316.9|106266.9|106313.2|106263.2|106316.9|106266.9|106313.2|106263.2|12
1725553610000|2024-09-05 16:26:50|106312.9|106262.9|106304.9|106254.9|106312.9|106262.9|106304.9|106254.9|25
1725553620000|2024-09-05 16:27:00|106305.3|106255.3|106307.3|106257.3|106311.1|106261.1|106304.6|106254.6|31
1725553630000|2024-09-05 16:27:10|106307.2|106257.2|106301.5|106251.5|106307.2|106257.2|106301.3|106251.3|21
1725553640000|2024-09-05 16:27:20|106301.6|106251.6|106303.6|106253.6|106304.5|106254.5|106301.6|106251.6|6
1725553650000|2024-09-05 16:27:30|106303|106253|106304.2|106254.2|106304.2|106254.2|106302.4|106252.4|14
1725553660000|2024-09-05 16:27:40|106304.4|106254.4|106297.9|106247.9|106306.2|106256.2|106295.5|106245.5|22
1725553670000|2024-09-05 16:27:50|106297.7|106247.7|106295.9|106245.9|106298.5|106248.5|106295.4|106245.4|13
1725553680000|2024-09-05 16:28:00|106295.7|106245.7|106299|106249|106302.4|106252.4|106295.6|106245.6|25
1725553690000|2024-09-05 16:28:10|106301|106251|106300.8|106250.8|106301.7|106251.7|106298.7|106248.7|23
1725553700000|2024-09-05 16:28:20|106300.7|106250.7|106301.3|106251.3|106303.1|106253.1|106300.2|106250.2|14
1725553710000|2024-09-05 16:28:30|106301.9|106251.9|106305.2|106255.2|106306.2|106256.2|106300.7|106250.7|16
1725553720000|2024-09-05 16:28:40|106306.2|106256.2|106300.5|106250.5|106306.5|106256.5|106300.5|106250.5|18
1725553730000|2024-09-05 16:28:50|106300.2|106250.2|106299.4|106249.4|106301.4|106251.4|106299.4|106249.4|14
1725553740000|2024-09-05 16:29:00|106298.5|106248.5|106297.7|106247.7|106300.4|106250.4|106297.6|106247.6|17
1725553750000|2024-09-05 16:29:10|106297.6|106247.6|106300.3|106250.3|106300.3|106250.3|106297.6|106247.6|16
1725553760000|2024-09-05 16:29:20|106299.6|106249.6|106308.2|106258.2|106308.8|106258.8|106299.6|106249.6|17
1725553770000|2024-09-05 16:29:30|106308.1|106258.1|106307.4|106257.4|106308.4|106258.4|106304.7|106254.7|20
1725553780000|2024-09-05 16:29:40|106306.8|106256.8|106305.8|106255.8|106306.8|106256.8|106304.4|106254.4|11
1725553790000|2024-09-05 16:29:50|106307|106257|106301.2|106251.2|106307|106257|106301.2|106251.2|15
1725553800000|2024-09-05 16:30:00|106301.1|106251.1|106300.5|106250.5|106301.3|106251.3|106298.5|106248.5|18
1725553810000|2024-09-05 16:30:10|106300.6|106250.6|106298.8|106248.8|106300.8|106250.8|106297.7|106247.7|18
1725553820000|2024-09-05 16:30:20|106298.4|106248.4|106298.9|106248.9|106299.3|106249.3|106298.4|106248.4|8
1725553830000|2024-09-05 16:30:30|106298.7|106248.7|106297.5|106247.5|106299.3|106249.3|106296.3|106246.3|10
1725553840000|2024-09-05 16:30:40|106297.8|106247.8|106297.8|106247.8|106298|106248|106297.3|106247.3|6
1725553850000|2024-09-05 16:30:50|106297.1|106247.1|106296.3|106246.3|106297.2|106247.2|106296.2|106246.2|9
1725553860000|2024-09-05 16:31:00|106296.7|106246.7|106301.5|106251.5|106302|106252|106296.7|106246.7|19
1725553870000|2024-09-05 16:31:10|106301.7|106251.7|106315.5|106265.5|106315.5|106265.5|106301.7|106251.7|19
1725553880000|2024-09-05 16:31:20|106316|106266|106316.4|106266.4|106316.4|106266.4|106313.9|106263.9|8
1725553890000|2024-09-05 16:31:30|106316.7|106266.7|106316.9|106266.9|106316.9|106266.9|106316.1|106266.1|8
1725553900000|2024-09-05 16:31:40|106317.9|106267.9|106315.1|106265.1|106319|106269|106315.1|106265.1|17
1725553910000|2024-09-05 16:31:50|106316.1|106266.1|106313.9|106263.9|106317.5|106267.5|106313.8|106263.8|21
1725553920000|2024-09-05 16:32:00|106314|106264|106307.1|106257.1|106314|106264|106306.4|106256.4|10
1725553930000|2024-09-05 16:32:10|106306.4|106256.4|106326.2|106276.2|106326.2|106276.2|106303.2|106253.2|28
1725553940000|2024-09-05 16:32:20|106324.9|106274.9|106323.7|106273.7|106325.3|106275.3|106316.2|106266.2|27
1725553950000|2024-09-05 16:32:30|106324|106274|106327.4|106277.4|106327.9|106277.9|106324|106274|21
1725553960000|2024-09-05 16:32:40|106327.3|106277.3|106324.3|106274.3|106328.2|106278.2|106324.1|106274.1|29
1725553970000|2024-09-05 16:32:50|106324.1|106274.1|106323.8|106273.8|106325.5|106275.5|106319.9|106269.9|20
1725553980000|2024-09-05 16:33:00|106324.9|106274.9|106324.2|106274.2|106327.4|106277.4|106324|106274|23
1725553990000|2024-09-05 16:33:10|106324.4|106274.4|106315.4|106265.4|106324.8|106274.8|106315.4|106265.4|26
1725554000000|2024-09-05 16:33:20|106315.7|106265.7|106310.6|106260.6|106318.1|106268.1|106310.3|106260.3|19
1725554010000|2024-09-05 16:33:30|106310.2|106260.2|106315.1|106265.1|106315.1|106265.1|106308|106258|24
1725554020000|2024-09-05 16:33:40|106314.6|106264.6|106315|106265|106315.1|106265.1|106314|106264|13
1725554030000|2024-09-05 16:33:50|106314.3|106264.3|106321.4|106271.4|106322.8|106272.8|106314.3|106264.3|22
1725554040000|2024-09-05 16:34:00|106322.1|106272.1|106323.4|106273.4|106324.5|106274.5|106321.3|106271.3|25
1725554050000|2024-09-05 16:34:10|106324|106274|106328|106278|106328.1|106278.1|106322.6|106272.6|11
1725554060000|2024-09-05 16:34:20|106328.1|106278.1|106328.4|106278.4|106328.4|106278.4|106326.8|106276.8|18
1725554070000|2024-09-05 16:34:30|106328.1|106278.1|106330.7|106280.7|106333.2|106283.2|106327.9|106277.9|19
1725554080000|2024-09-05 16:34:40|106330.6|106280.6|106331.2|106281.2|106333.2|106283.2|106330.6|106280.6|18
1725554090000|2024-09-05 16:34:50|106330.7|106280.7|106327.3|106277.3|106332.2|106282.2|106326.8|106276.8|19
1725554100000|2024-09-05 16:35:00|106328.1|106278.1|106327.4|106277.4|106328.6|106278.6|106325.9|106275.9|18
1725554110000|2024-09-05 16:35:10|106327.3|106277.3|106324.9|106274.9|106330.1|106280.1|106324.9|106274.9|19
1725554120000|2024-09-05 16:35:20|106324.5|106274.5|106326.6|106276.6|106329|106279|106324.5|106274.5|15
1725554130000|2024-09-05 16:35:30|106326.4|106276.4|106325.1|106275.1|106326.4|106276.4|106325.1|106275.1|6
1725554140000|2024-09-05 16:35:40|106325.2|106275.2|106329.6|106279.6|106329.6|106279.6|106325.1|106275.1|11
1725554150000|2024-09-05 16:35:50|106326.3|106276.3|106329|106279|106329|106279|106326.3|106276.3|3
1725554160000|2024-09-05 16:36:00|106331.1|106281.1|106323.9|106273.9|106331.1|106281.1|106322.6|106272.6|14
1725554170000|2024-09-05 16:36:10|106325.2|106275.2|106319.3|106269.3|106327.2|106277.2|106319.3|106269.3|12
1725554180000|2024-09-05 16:36:20|106319|106269|106323.9|106273.9|106324.4|106274.4|106319|106269|7
1725554190000|2024-09-05 16:36:30|106324.4|106274.4|106322.9|106272.9|106324.4|106274.4|106320.6|106270.6|15
1725554200000|2024-09-05 16:36:40|106322.8|106272.8|106321.4|106271.4|106322.8|106272.8|106317.3|106267.3|17
1725554210000|2024-09-05 16:36:50|106319.3|106269.3|106315.8|106265.8|106322.3|106272.3|106315.1|106265.1|12
1725554220000|2024-09-05 16:37:00|106316.6|106266.6|106315.9|106265.9|106316.6|106266.6|106313.5|106263.5|23
1725554230000|2024-09-05 16:37:10|106316.4|106266.4|106318.6|106268.6|106318.6|106268.6|106315.1|106265.1|14
1725554240000|2024-09-05 16:37:20|106318.2|106268.2|106320.2|106270.2|106321.6|106271.6|106317.9|106267.9|12
1725554250000|2024-09-05 16:37:30|106320.6|106270.6|106316.8|106266.8|106321.1|106271.1|106316.8|106266.8|12
1725554260000|2024-09-05 16:37:40|106317.2|106267.2|106318.2|106268.2|106319.2|106269.2|106317.2|106267.2|11
1725554270000|2024-09-05 16:37:50|106318.1|106268.1|106319.6|106269.6|106320|106270|106318.1|106268.1|24
1725554280000|2024-09-05 16:38:00|106320.1|106270.1|106318.7|106268.7|106320.1|106270.1|106316.9|106266.9|20
1725554290000|2024-09-05 16:38:10|106318.9|106268.9|106318.5|106268.5|106319.4|106269.4|106314.8|106264.8|21
1725554300000|2024-09-05 16:38:20|106317.4|106267.4|106317.3|106267.3|106319.4|106269.4|106317.3|106267.3|11
1725554310000|2024-09-05 16:38:30|106317.5|106267.5|106311.3|106261.3|106318.8|106268.8|106310.9|106260.9|22
1725554320000|2024-09-05 16:38:40|106311.2|106261.2|106310.5|106260.5|106311.5|106261.5|106309.4|106259.4|12
1725554330000|2024-09-05 16:38:50|106312.5|106262.5|106344.7|106294.7|106344.7|106294.7|106312.5|106262.5|22
1725554340000|2024-09-05 16:39:00|106345|106295|106374.8|106324.8|106375.5|106325.5|106345|106295|46
1725554350000|2024-09-05 16:39:10|106375.2|106325.2|106378.2|106328.2|106380.3|106330.3|106372.4|106322.4|46
1725554360000|2024-09-05 16:39:20|106377.4|106327.4|106374.7|106324.7|106379.4|106329.4|106371.3|106321.3|39
1725554370000|2024-09-05 16:39:30|106374.3|106324.3|106380.6|106330.6|106380.6|106330.6|106373|106323|22
1725554380000|2024-09-05 16:39:40|106381|106331|106375.7|106325.7|106395.3|106345.3|106375.7|106325.7|31
1725554390000|2024-09-05 16:39:50|106375.5|106325.5|106382.5|106332.5|106382.5|106332.5|106374.5|106324.5|28
1725554400000|2024-09-05 16:40:00|106382.7|106332.7|106382.5|106332.5|106385.4|106335.4|106382.5|106332.5|18
1725554410000|2024-09-05 16:40:10|106382.1|106332.1|106380.4|106330.4|106382.2|106332.2|106380.4|106330.4|9
1725554420000|2024-09-05 16:40:20|106380.6|106330.6|106377.7|106327.7|106380.7|106330.7|106377.1|106327.1|18
1725554430000|2024-09-05 16:40:30|106377.8|106327.8|106376.1|106326.1|106379.3|106329.3|106376.1|106326.1|25
1725554440000|2024-09-05 16:40:40|106376.3|106326.3|106373.6|106323.6|106378.5|106328.5|106373.6|106323.6|28
1725554450000|2024-09-05 16:40:50|106373.5|106323.5|106369.2|106319.2|106373.5|106323.5|106369.2|106319.2|18
1725554460000|2024-09-05 16:41:00|106368.8|106318.8|106369.1|106319.1|106369.3|106319.3|106368.7|106318.7|7
1725554470000|2024-09-05 16:41:10|106369.4|106319.4|106370.3|106320.3|106370.3|106320.3|106369.4|106319.4|4
1725554480000|2024-09-05 16:41:20|106369.2|106319.2|106369.2|106319.2|106370.3|106320.3|106367.8|106317.8|14
1725554490000|2024-09-05 16:41:30|106368.1|106318.1|106375.3|106325.3|106375.3|106325.3|106367.7|106317.7|26
1725554500000|2024-09-05 16:41:40|106375.1|106325.1|106370.8|106320.8|106375.1|106325.1|106369.5|106319.5|29
1725554510000|2024-09-05 16:41:50|106371.2|106321.2|106370.5|106320.5|106371.2|106321.2|106366.3|106316.3|24
1725554520000|2024-09-05 16:42:00|106370|106320|106372.7|106322.7|106374.6|106324.6|106369.3|106319.3|19
1725554530000|2024-09-05 16:42:10|106372.9|106322.9|106371.2|106321.2|106372.9|106322.9|106371.1|106321.1|6
1725554540000|2024-09-05 16:42:20|106372.6|106322.6|106373.3|106323.3|106375.5|106325.5|106372.4|106322.4|11
1725554550000|2024-09-05 16:42:30|106373|106323|106373.2|106323.2|106374.5|106324.5|106372.4|106322.4|9
1725554560000|2024-09-05 16:42:40|106373.1|106323.1|106375.3|106325.3|106375.6|106325.6|106372.6|106322.6|8
1725554570000|2024-09-05 16:42:50|106375.9|106325.9|106376.1|106326.1|106377.3|106327.3|106375.9|106325.9|16
1725554580000|2024-09-05 16:43:00|106374.5|106324.5|106379.4|106329.4|106379.5|106329.5|106373.7|106323.7|10
1725554590000|2024-09-05 16:43:10|106379.5|106329.5|106380.4|106330.4|106380.4|106330.4|106379.5|106329.5|8
1725554600000|2024-09-05 16:43:20|106380.5|106330.5|106379.2|106329.2|106380.5|106330.5|106376.3|106326.3|13
1725554610000|2024-09-05 16:43:30|106379.1|106329.1|106393.4|106343.4|106393.4|106343.4|106378.2|106328.2|22
1725554620000|2024-09-05 16:43:40|106392.9|106342.9|106391.3|106341.3|106392.9|106342.9|106390.2|106340.2|11
1725554630000|2024-09-05 16:43:50|106391|106341|106395.9|106345.9|106396.3|106346.3|106391|106341|12
1725554640000|2024-09-05 16:44:00|106393.3|106343.3|106391.6|106341.6|106393.3|106343.3|106391.4|106341.4|7
1725554650000|2024-09-05 16:44:10|106391.3|106341.3|106395.1|106345.1|106395.1|106345.1|106390.9|106340.9|10
1725554660000|2024-09-05 16:44:20|106394.2|106344.2|106403.5|106353.5|106403.5|106353.5|106393|106343|22
1725554670000|2024-09-05 16:44:30|106404.1|106354.1|106401|106351|106404.7|106354.7|106401|106351|18
1725554680000|2024-09-05 16:44:40|106402.1|106352.1|106401.7|106351.7|106402.8|106352.8|106401.1|106351.1|12
1725554690000|2024-09-05 16:44:50|106401.8|106351.8|106402.8|106352.8|106402.8|106352.8|106399.8|106349.8|11
1725554700000|2024-09-05 16:45:00|106404.3|106354.3|106412.6|106362.6|106412.6|106362.6|106404.3|106354.3|30
1725554710000|2024-09-05 16:45:10|106413|106363|106418.1|106368.1|106418.5|106368.5|106412.9|106362.9|24
1725554720000|2024-09-05 16:45:20|106417.8|106367.8|106419.3|106369.3|106419.9|106369.9|106417.5|106367.5|15
1725554730000|2024-09-05 16:45:30|106419.9|106369.9|106420.7|106370.7|106426.6|106376.6|106419.9|106369.9|20
1725554740000|2024-09-05 16:45:40|106420.2|106370.2|106419.3|106369.3|106420.4|106370.4|106418.8|106368.8|11
1725554750000|2024-09-05 16:45:50|106419.5|106369.5|106419.2|106369.2|106421.7|106371.7|106419|106369|16
1725554760000|2024-09-05 16:46:00|106419.4|106369.4|106418.6|106368.6|106419.4|106369.4|106417.9|106367.9|11
1725554770000|2024-09-05 16:46:10|106418.4|106368.4|106412.7|106362.7|106418.4|106368.4|106410.4|106360.4|36
1725554780000|2024-09-05 16:46:20|106412.3|106362.3|106412.9|106362.9|106415.2|106365.2|106412.2|106362.2|14
1725554790000|2024-09-05 16:46:30|106413.8|106363.8|106413.5|106363.5|106414.2|106364.2|106410.4|106360.4|18
1725554800000|2024-09-05 16:46:40|106413.6|106363.6|106410.9|106360.9|106415.2|106365.2|106410.9|106360.9|21
1725554810000|2024-09-05 16:46:50|106410.8|106360.8|106403.4|106353.4|106410.8|106360.8|106399.6|106349.6|23
1725554820000|2024-09-05 16:47:00|106403.6|106353.6|106398.9|106348.9|106404.8|106354.8|106397.8|106347.8|26
1725554830000|2024-09-05 16:47:10|106399|106349|106398.1|106348.1|106399.2|106349.2|106398.1|106348.1|5
1725554840000|2024-09-05 16:47:20|106398.8|106348.8|106399.5|106349.5|106400.7|106350.7|106398.8|106348.8|8
1725554850000|2024-09-05 16:47:30|106399.4|106349.4|106408.1|106358.1|106408.9|106358.9|106397.2|106347.2|21
1725554860000|2024-09-05 16:47:40|106408|106358|106405.2|106355.2|106408|106358|106405.2|106355.2|9
1725554870000|2024-09-05 16:47:50|106405.1|106355.1|106407.9|106357.9|106407.9|106357.9|106404.8|106354.8|8
1725554880000|2024-09-05 16:48:00|106407.8|106357.8|106410.2|106360.2|106410.2|106360.2|106405.4|106355.4|20
1725554890000|2024-09-05 16:48:10|106410.4|106360.4|106414.9|106364.9|106416.3|106366.3|106410.4|106360.4|12
1725554900000|2024-09-05 16:48:20|106414.6|106364.6|106417.9|106367.9|106420|106370|106414.6|106364.6|22
1725554910000|2024-09-05 16:48:30|106418.1|106368.1|106418.8|106368.8|106419|106369|106418.1|106368.1|9
1725554920000|2024-09-05 16:48:40|106418.5|106368.5|106410.2|106360.2|106418.5|106368.5|106410.1|106360.1|23
1725554930000|2024-09-05 16:48:50|106410.4|106360.4|106406.9|106356.9|106410.4|106360.4|106406|106356|19
1725554940000|2024-09-05 16:49:00|106407|106357|106408.3|106358.3|106409.2|106359.2|106403.4|106353.4|14
1725554950000|2024-09-05 16:49:10|106408.4|106358.4|106411|106361|106411.1|106361.1|106408.4|106358.4|8
1725554960000|2024-09-05 16:49:20|106410.9|106360.9|106411.1|106361.1|106411.4|106361.4|106410.9|106360.9|10
1725554970000|2024-09-05 16:49:30|106412.6|106362.6|106411.6|106361.6|106412.6|106362.6|106405.9|106355.9|15
1725554980000|2024-09-05 16:49:40|106411.3|106361.3|106425.2|106375.2|106426.6|106376.6|106411.3|106361.3|26
1725554990000|2024-09-05 16:49:50|106425.6|106375.6|106427|106377|106427.1|106377.1|106425.5|106375.5|9
1725555000000|2024-09-05 16:50:00|106428.9|106378.9|106423.7|106373.7|106429.8|106379.8|106423.7|106373.7|20
1725555010000|2024-09-05 16:50:10|106423.9|106373.9|106422.8|106372.8|106425.2|106375.2|106421.7|106371.7|18
1725555020000|2024-09-05 16:50:20|106424.1|106374.1|106425.3|106375.3|106427.7|106377.7|106422.8|106372.8|25
1725555030000|2024-09-05 16:50:30|106425.4|106375.4|106424|106374|106426.1|106376.1|106423.8|106373.8|11
1725555040000|2024-09-05 16:50:40|106423.9|106373.9|106400.8|106350.8|106424|106374|106400.8|106350.8|23
1725555050000|2024-09-05 16:50:50|106401|106351|106401.8|106351.8|106402|106352|106401|106351|8
1725555060000|2024-09-05 16:51:00|106401.1|106351.1|106400|106350|106401.3|106351.3|106396.8|106346.8|9
1725555070000|2024-09-05 16:51:10|106401|106351|106401.3|106351.3|106401.3|106351.3|106401|106351|4
1725555080000|2024-09-05 16:51:20|106401.4|106351.4|106406.2|106356.2|106406.2|106356.2|106401.4|106351.4|10
1725555090000|2024-09-05 16:51:30|106406.3|106356.3|106405.1|106355.1|106406.4|106356.4|106405.1|106355.1|7
1725555100000|2024-09-05 16:51:40|106404.7|106354.7|106405.3|106355.3|106407|106357|106404.7|106354.7|8
1725555110000|2024-09-05 16:51:50|106405.5|106355.5|106405.8|106355.8|106406.8|106356.8|106404|106354|16
1725555120000|2024-09-05 16:52:00|106404.4|106354.4|106406.1|106356.1|106407.4|106357.4|106404.4|106354.4|17
1725555130000|2024-09-05 16:52:10|106406.8|106356.8|106405.4|106355.4|106406.8|106356.8|106404.6|106354.6|15
1725555140000|2024-09-05 16:52:20|106407.9|106357.9|106409.9|106359.9|106409.9|106359.9|106407.9|106357.9|8
1725555150000|2024-09-05 16:52:30|106409.6|106359.6|106413.6|106363.6|106413.6|106363.6|106408.3|106358.3|19
1725555160000|2024-09-05 16:52:40|106413.9|106363.9|106407.4|106357.4|106414|106364|106406.8|106356.8|14
1725555170000|2024-09-05 16:52:50|106407.1|106357.1|106406|106356|106407.2|106357.2|106405.5|106355.5|6
1725555180000|2024-09-05 16:53:00|106405.1|106355.1|106394.9|106344.9|106406.2|106356.2|106393.1|106343.1|16
1725555190000|2024-09-05 16:53:10|106394.8|106344.8|106397.6|106347.6|106399.3|106349.3|106394.8|106344.8|11
1725555200000|2024-09-05 16:53:20|106398.4|106348.4|106400.5|106350.5|106400.5|106350.5|106398.4|106348.4|7
1725555210000|2024-09-05 16:53:30|106400.6|106350.6|106403.7|106353.7|106403.7|106353.7|106400.6|106350.6|6
1725555220000|2024-09-05 16:53:40|106403.6|106353.6|106402.4|106352.4|106403.6|106353.6|106402.4|106352.4|7
1725555230000|2024-09-05 16:53:50|106402.9|106352.9|106403.3|106353.3|106403.5|106353.5|106402.9|106352.9|7
1725555240000|2024-09-05 16:54:00|106403.1|106353.1|106413.6|106363.6|106414.7|106364.7|106403.1|106353.1|19
1725555250000|2024-09-05 16:54:10|106413.7|106363.7|106414.8|106364.8|106414.8|106364.8|106413.7|106363.7|12
1725555260000|2024-09-05 16:54:20|106415.1|106365.1|106417|106367|106418.1|106368.1|106414.3|106364.3|17
1725555270000|2024-09-05 16:54:30|106416.4|106366.4|106415.2|106365.2|106416.4|106366.4|106414.8|106364.8|6
1725555280000|2024-09-05 16:54:40|106416.4|106366.4|106418.6|106368.6|106418.7|106368.7|106416.4|106366.4|8
1725555290000|2024-09-05 16:54:50|106419.1|106369.1|106425.6|106375.6|106425.6|106375.6|106419.1|106369.1|13
1725555300000|2024-09-05 16:55:00|106425.1|106375.1|106422|106372|106425.3|106375.3|106421.4|106371.4|12
1725555310000|2024-09-05 16:55:10|106423.2|106373.2|106418.9|106368.9|106424|106374|106418.9|106368.9|10
1725555320000|2024-09-05 16:55:20|106415.9|106365.9|106417.5|106367.5|106418|106368|106415.9|106365.9|9
1725555330000|2024-09-05 16:55:30|106416.9|106366.9|106417.1|106367.1|106417.2|106367.2|106416.8|106366.8|6
1725555340000|2024-09-05 16:55:40|106416.7|106366.7|106412.2|106362.2|106417.3|106367.3|106407.7|106357.7|21
1725555350000|2024-09-05 16:55:50|106412.1|106362.1|106400.2|106350.2|106412.5|106362.5|106397.8|106347.8|28
1725555360000|2024-09-05 16:56:00|106400.5|106350.5|106407|106357|106407.7|106357.7|106400.5|106350.5|16
1725555370000|2024-09-05 16:56:10|106406.6|106356.6|106407.7|106357.7|106409.3|106359.3|106406.4|106356.4|15
1725555380000|2024-09-05 16:56:20|106406.5|106356.5|106389|106339|106406.7|106356.7|106386.4|106336.4|27
1725555390000|2024-09-05 16:56:30|106389.1|106339.1|106392.6|106342.6|106392.6|106342.6|106385.3|106335.3|30
1725555400000|2024-09-05 16:56:40|106393.2|106343.2|106391.7|106341.7|106394.4|106344.4|106391.7|106341.7|12
1725555410000|2024-09-05 16:56:50|106394.4|106344.4|106395.4|106345.4|106395.4|106345.4|106388.4|106338.4|20
1725555420000|2024-09-05 16:57:00|106395.3|106345.3|106387|106337|106395.6|106345.6|106381.2|106331.2|37
1725555430000|2024-09-05 16:57:10|106387.3|106337.3|106391.6|106341.6|106391.6|106341.6|106387.3|106337.3|18
1725555440000|2024-09-05 16:57:20|106391.8|106341.8|106395.3|106345.3|106395.4|106345.4|106391.8|106341.8|14
1725555450000|2024-09-05 16:57:30|106395.6|106345.6|106392.9|106342.9|106396.3|106346.3|106392.9|106342.9|17
1725555460000|2024-09-05 16:57:40|106393.1|106343.1|106393.4|106343.4|106394.3|106344.3|106392.9|106342.9|7
1725555470000|2024-09-05 16:57:50|106393.6|106343.6|106392.2|106342.2|106394.5|106344.5|106390.4|106340.4|17
1725555480000|2024-09-05 16:58:00|106392.4|106342.4|106386.3|106336.3|106393.9|106343.9|106383.4|106333.4|27
1725555490000|2024-09-05 16:58:10|106387.1|106337.1|106398.3|106348.3|106399.6|106349.6|106387.1|106337.1|23
1725555500000|2024-09-05 16:58:20|106398.5|106348.5|106398.5|106348.5|106402|106352|106398.2|106348.2|25
1725555510000|2024-09-05 16:58:30|106398.8|106348.8|106399.5|106349.5|106399.5|106349.5|106398.4|106348.4|7
1725555520000|2024-09-05 16:58:40|106399.4|106349.4|106399.2|106349.2|106399.6|106349.6|106399.2|106349.2|6
1725555530000|2024-09-05 16:58:50|106399.3|106349.3|106396.7|106346.7|106399.3|106349.3|106395.8|106345.8|16
1725555540000|2024-09-05 16:59:00|106397.3|106347.3|106397.7|106347.7|106398.6|106348.6|106397.3|106347.3|11
1725555550000|2024-09-05 16:59:10|106397.6|106347.6|106397.6|106347.6|106398.2|106348.2|106397.6|106347.6|5
1725555560000|2024-09-05 16:59:20|106397.2|106347.2|106399.4|106349.4|106399.4|106349.4|106395|106345|15
1725555570000|2024-09-05 16:59:30|106399.6|106349.6|106402.8|106352.8|106402.8|106352.8|106399.6|106349.6|10
1725555580000|2024-09-05 16:59:40|106402.6|106352.6|106411.3|106361.3|106412.5|106362.5|106402.6|106352.6|25
1725555590000|2024-09-05 16:59:50|106411.4|106361.4|106413.1|106363.1|106413.7|106363.7|106411.1|106361.1|16
1725555600000|2024-09-05 17:00:00|106414.6|106364.6|106412.5|106362.5|106415|106365|106411.9|106361.9|21
1725555610000|2024-09-05 17:00:10|106412.9|106362.9|106413|106363|106413|106363|106410.4|106360.4|15
1725555620000|2024-09-05 17:00:20|106413.1|106363.1|106420.1|106370.1|106420.1|106370.1|106413|106363|22
1725555630000|2024-09-05 17:00:30|106419.9|106369.9|106422.4|106372.4|106422.4|106372.4|106417.2|106367.2|16
1725555640000|2024-09-05 17:00:40|106422|106372|106404.6|106354.6|106424.7|106374.7|106403.8|106353.8|29
1725555650000|2024-09-05 17:00:50|106405|106355|106404.9|106354.9|106407.5|106357.5|106404.3|106354.3|23
1725555660000|2024-09-05 17:01:00|106403.7|106353.7|106404.6|106354.6|106405.1|106355.1|106403.7|106353.7|12
1725555670000|2024-09-05 17:01:10|106403.2|106353.2|106401.8|106351.8|106403.5|106353.5|106401.8|106351.8|10
1725555680000|2024-09-05 17:01:20|106400.8|106350.8|106391.9|106341.9|106400.8|106350.8|106391.9|106341.9|34
1725555690000|2024-09-05 17:01:30|106391.6|106341.6|106393.6|106343.6|106394.6|106344.6|106391.6|106341.6|17
1725555700000|2024-09-05 17:01:40|106393.7|106343.7|106394.8|106344.8|106395.6|106345.6|106391.6|106341.6|22
1725555710000|2024-09-05 17:01:50|106394.9|106344.9|106394.8|106344.8|106395.4|106345.4|106394.2|106344.2|10
1725555720000|2024-09-05 17:02:00|106396.1|106346.1|106402.4|106352.4|106403.5|106353.5|106396.1|106346.1|23
1725555730000|2024-09-05 17:02:10|106402.5|106352.5|106402.3|106352.3|106403.3|106353.3|106401.9|106351.9|12
1725555740000|2024-09-05 17:02:20|106402.2|106352.2|106399.8|106349.8|106402.6|106352.6|106399.8|106349.8|8
1725555750000|2024-09-05 17:02:30|106399.3|106349.3|106416.1|106366.1|106416.1|106366.1|106399.2|106349.2|30
1725555760000|2024-09-05 17:02:40|106416.3|106366.3|106413.2|106363.2|106416.4|106366.4|106409.8|106359.8|21
1725555770000|2024-09-05 17:02:50|106412.3|106362.3|106426.1|106376.1|106426.1|106376.1|106412.3|106362.3|15
1725555780000|2024-09-05 17:03:00|106425.7|106375.7|106418.2|106368.2|106426.1|106376.1|106418.2|106368.2|20
1725555790000|2024-09-05 17:03:10|106419.5|106369.5|106416.9|106366.9|106419.5|106369.5|106416.5|106366.5|10
1725555800000|2024-09-05 17:03:20|106418.6|106368.6|106415.4|106365.4|106422.7|106372.7|106414.8|106364.8|29
1725555810000|2024-09-05 17:03:30|106415.7|106365.7|106422|106372|106422|106372|106415.4|106365.4|16
1725555820000|2024-09-05 17:03:40|106423.3|106373.3|106422.9|106372.9|106425.4|106375.4|106421|106371|15
1725555830000|2024-09-05 17:03:50|106423.7|106373.7|106424|106374|106424|106374|106423.7|106373.7|3
1725555840000|2024-09-05 17:04:00|106424.3|106374.3|106429.4|106379.4|106430.3|106380.3|106421.9|106371.9|15
1725555850000|2024-09-05 17:04:10|106428.9|106378.9|106425.9|106375.9|106429.1|106379.1|106425.9|106375.9|13
1725555860000|2024-09-05 17:04:20|106426|106376|106426.6|106376.6|106426.6|106376.6|106425.9|106375.9|7
1725555870000|2024-09-05 17:04:30|106426.8|106376.8|106423.3|106373.3|106428.8|106378.8|106421.4|106371.4|30
1725555880000|2024-09-05 17:04:40|106423.5|106373.5|106420.5|106370.5|106423.7|106373.7|106419.6|106369.6|30
1725555890000|2024-09-05 17:04:50|106420.2|106370.2|106415.2|106365.2|106420.2|106370.2|106414.9|106364.9|29
1725555900000|2024-09-05 17:05:00|106414.2|106364.2|106412.8|106362.8|106414.3|106364.3|106412.8|106362.8|11
1725555910000|2024-09-05 17:05:10|106413.7|106363.7|106412.4|106362.4|106414.1|106364.1|106412.4|106362.4|5
1725555920000|2024-09-05 17:05:20|106412.6|106362.6|106403|106353|106413.6|106363.6|106402.1|106352.1|20
1725555930000|2024-09-05 17:05:30|106403.9|106353.9|106402.9|106352.9|106404.7|106354.7|106402.7|106352.7|17
1725555940000|2024-09-05 17:05:40|106402.8|106352.8|106393.1|106343.1|106402.9|106352.9|106391.8|106341.8|35
1725555950000|2024-09-05 17:05:50|106393.6|106343.6|106395.7|106345.7|106395.9|106345.9|106391.6|106341.6|26
1725555960000|2024-09-05 17:06:00|106396|106346|106395.3|106345.3|106397.2|106347.2|106394.4|106344.4|14
1725555970000|2024-09-05 17:06:10|106395.7|106345.7|106393.3|106343.3|106395.7|106345.7|106390.6|106340.6|24
1725555980000|2024-09-05 17:06:20|106393.6|106343.6|106427.5|106377.5|106430|106380|106393.3|106343.3|37
1725555990000|2024-09-05 17:06:30|106427.7|106377.7|106429.2|106379.2|106429.4|106379.4|106427.7|106377.7|12
1725556000000|2024-09-05 17:06:40|106428.1|106378.1|106427.9|106377.9|106431.2|106381.2|106427.9|106377.9|11
1725556010000|2024-09-05 17:06:50|106427.7|106377.7|106428.9|106378.9|106430.7|106380.7|106427.7|106377.7|6
1725556020000|2024-09-05 17:07:00|106428.6|106378.6|106433.7|106383.7|106436.2|106386.2|106428.6|106378.6|25
1725556030000|2024-09-05 17:07:10|106433.5|106383.5|106435.9|106385.9|106437.1|106387.1|106433.5|106383.5|17
1725556040000|2024-09-05 17:07:20|106435.8|106385.8|106438|106388|106438|106388|106435.7|106385.7|10
1725556050000|2024-09-05 17:07:30|106437.5|106387.5|106435.3|106385.3|106437.5|106387.5|106435.3|106385.3|12
1725556060000|2024-09-05 17:07:40|106435.4|106385.4|106435.5|106385.5|106436.3|106386.3|106435.4|106385.4|9
1725556070000|2024-09-05 17:07:50|106436.8|106386.8|106435.2|106385.2|106436.8|106386.8|106435.2|106385.2|16
1725556080000|2024-09-05 17:08:00|106435.4|106385.4|106435.6|106385.6|106439.4|106389.4|106435.4|106385.4|14
1725556090000|2024-09-05 17:08:10|106435.2|106385.2|106433.6|106383.6|106435.9|106385.9|106433.6|106383.6|8
1725556100000|2024-09-05 17:08:20|106433.5|106383.5|106433.6|106383.6|106433.6|106383.6|106433.1|106383.1|7
1725556110000|2024-09-05 17:08:30|106433.5|106383.5|106427.8|106377.8|106433.5|106383.5|106427.5|106377.5|11
1725556120000|2024-09-05 17:08:40|106427.9|106377.9|106429.9|106379.9|106430|106380|106427.9|106377.9|10
1725556130000|2024-09-05 17:08:50|106430|106380|106435.1|106385.1|106436.3|106386.3|106430|106380|15
1725556140000|2024-09-05 17:09:00|106434.2|106384.2|106441.8|106391.8|106443.6|106393.6|106434.2|106384.2|17
1725556150000|2024-09-05 17:09:10|106441|106391|106437|106387|106441|106391|106437|106387|10
1725556160000|2024-09-05 17:09:20|106436.8|106386.8|106430|106380|106436.8|106386.8|106426|106376|19
1725556170000|2024-09-05 17:09:30|106430.6|106380.6|106431.5|106381.5|106431.5|106381.5|106426.2|106376.2|17
1725556180000|2024-09-05 17:09:40|106431.8|106381.8|106432|106382|106432|106382|106429.9|106379.9|14
1725556190000|2024-09-05 17:09:50|106432.2|106382.2|106431.7|106381.7|106432.4|106382.4|106431|106381|14
1725556200000|2024-09-05 17:10:00|106432|106382|106430.9|106380.9|106433.1|106383.1|106430.7|106380.7|19
1725556210000|2024-09-05 17:10:10|106430.7|106380.7|106424.3|106374.3|106431.2|106381.2|106424.1|106374.1|14
1725556220000|2024-09-05 17:10:20|106422.8|106372.8|106421.7|106371.7|106422.8|106372.8|106420.9|106370.9|14
1725556230000|2024-09-05 17:10:30|106421.6|106371.6|106417.1|106367.1|106423.6|106373.6|106417|106367|17
1725556240000|2024-09-05 17:10:40|106417|106367|106403.8|106353.8|106417.1|106367.1|106403.6|106353.6|19
1725556250000|2024-09-05 17:10:50|106405.7|106355.7|106400.3|106350.3|106405.8|106355.8|106400.3|106350.3|10
1725556260000|2024-09-05 17:11:00|106399.9|106349.9|106398.8|106348.8|106399.9|106349.9|106398.8|106348.8|6
1725556270000|2024-09-05 17:11:10|106398.2|106348.2|106398.1|106348.1|106398.2|106348.2|106397.9|106347.9|6
1725556280000|2024-09-05 17:11:20|106397.6|106347.6|106401.9|106351.9|106401.9|106351.9|106397.6|106347.6|5
1725556290000|2024-09-05 17:11:30|106400.6|106350.6|106398.6|106348.6|106400.6|106350.6|106398.6|106348.6|4
1725556300000|2024-09-05 17:11:40|106398.5|106348.5|106398|106348|106400.1|106350.1|106398|106348|11
1725556310000|2024-09-05 17:11:50|106397.8|106347.8|106397.1|106347.1|106398.2|106348.2|106396.5|106346.5|16
1725556320000|2024-09-05 17:12:00|106397.2|106347.2|106382.1|106332.1|106397.2|106347.2|106381.8|106331.8|27
1725556330000|2024-09-05 17:12:10|106381.8|106331.8|106371.1|106321.1|106381.8|106331.8|106370.8|106320.8|21
1725556340000|2024-09-05 17:12:20|106371.2|106321.2|106367.3|106317.3|106371.2|106321.2|106366.9|106316.9|15
1725556350000|2024-09-05 17:12:30|106366.8|106316.8|106365.3|106315.3|106366.9|106316.9|106365.3|106315.3|10
1725556360000|2024-09-05 17:12:40|106365.4|106315.4|106372.5|106322.5|106372.5|106322.5|106365.4|106315.4|14
1725556370000|2024-09-05 17:12:50|106372.6|106322.6|106373.6|106323.6|106374.8|106324.8|106372.5|106322.5|9
1725556380000|2024-09-05 17:13:00|106374.2|106324.2|106367.1|106317.1|106374.2|106324.2|106366.7|106316.7|14
1725556390000|2024-09-05 17:13:10|106367|106317|106370.1|106320.1|106370.3|106320.3|106366.6|106316.6|8
1725556400000|2024-09-05 17:13:20|106371.1|106321.1|106379.5|106329.5|106379.7|106329.7|106371.1|106321.1|19
1725556410000|2024-09-05 17:13:30|106380.2|106330.2|106381.7|106331.7|106381.7|106331.7|106380.2|106330.2|11
1725556420000|2024-09-05 17:13:40|106381.9|106331.9|106382.5|106332.5|106382.8|106332.8|106381.9|106331.9|9
1725556430000|2024-09-05 17:13:50|106382.7|106332.7|106382.3|106332.3|106383.7|106333.7|106381.5|106331.5|7
1725556440000|2024-09-05 17:14:00|106382.8|106332.8|106376.1|106326.1|106383.6|106333.6|106376.1|106326.1|32
1725556450000|2024-09-05 17:14:10|106376.6|106326.6|106376.2|106326.2|106377.9|106327.9|106376.2|106326.2|13
1725556460000|2024-09-05 17:14:20|106375.6|106325.6|106375.5|106325.5|106377|106327|106375.4|106325.4|15
1725556470000|2024-09-05 17:14:30|106376|106326|106378.1|106328.1|106378.3|106328.3|106375.8|106325.8|11
1725556480000|2024-09-05 17:14:40|106378.4|106328.4|106378.8|106328.8|106378.8|106328.8|106378.4|106328.4|5
1725556490000|2024-09-05 17:14:50|106378.6|106328.6|106377.6|106327.6|106379.3|106329.3|106376.1|106326.1|13
1725556500000|2024-09-05 17:15:00|106377.8|106327.8|106394.6|106344.6|106394.6|106344.6|106377.2|106327.2|24
1725556510000|2024-09-05 17:15:10|106394.8|106344.8|106395|106345|106395.3|106345.3|106392.7|106342.7|30
1725556520000|2024-09-05 17:15:20|106395.1|106345.1|106398.2|106348.2|106398.2|106348.2|106395.1|106345.1|13
1725556530000|2024-09-05 17:15:30|106398.4|106348.4|106398.3|106348.3|106398.9|106348.9|106398.3|106348.3|12
1725556540000|2024-09-05 17:15:40|106397.7|106347.7|106392.9|106342.9|106399.3|106349.3|106392.9|106342.9|16
1725556550000|2024-09-05 17:15:50|106393|106343|106400.2|106350.2|106400.2|106350.2|106393|106343|12
1725556560000|2024-09-05 17:16:00|106400.8|106350.8|106404.8|106354.8|106404.8|106354.8|106400.8|106350.8|9
1725556570000|2024-09-05 17:16:10|106405|106355|106405.3|106355.3|106407|106357|106405|106355|10
1725556580000|2024-09-05 17:16:20|106406|106356|106407.1|106357.1|106408.4|106358.4|106406|106356|12
1725556590000|2024-09-05 17:16:30|106407.3|106357.3|106423|106373|106424.3|106374.3|106407.3|106357.3|22
1725556600000|2024-09-05 17:16:40|106423.5|106373.5|106420.1|106370.1|106424.6|106374.6|106418.5|106368.5|13
1725556610000|2024-09-05 17:16:50|106419.9|106369.9|106420.4|106370.4|106423|106373|106419|106369|15
1725556620000|2024-09-05 17:17:00|106420.2|106370.2|106419.1|106369.1|106420.2|106370.2|106418.6|106368.6|7
1725556630000|2024-09-05 17:17:10|106419.2|106369.2|106419|106369|106421.7|106371.7|106419|106369|11
1725556640000|2024-09-05 17:17:20|106419.5|106369.5|106418.4|106368.4|106419.7|106369.7|106418.4|106368.4|9
1725556650000|2024-09-05 17:17:30|106415.9|106365.9|106411.3|106361.3|106415.9|106365.9|106411.3|106361.3|8
1725556660000|2024-09-05 17:17:40|106410.5|106360.5|106411.4|106361.4|106411.5|106361.5|106410.2|106360.2|12
1725556670000|2024-09-05 17:17:50|106411.3|106361.3|106407.4|106357.4|106411.3|106361.3|106405.8|106355.8|9
1725556680000|2024-09-05 17:18:00|106407.8|106357.8|106405.7|106355.7|106407.8|106357.8|106405.7|106355.7|8
1725556690000|2024-09-05 17:18:10|106405.3|106355.3|106406.9|106356.9|106406.9|106356.9|106405.3|106355.3|10
1725556700000|2024-09-05 17:18:20|106406.6|106356.6|106406.2|106356.2|106406.6|106356.6|106405.7|106355.7|8
1725556710000|2024-09-05 17:18:30|106406.3|106356.3|106406.6|106356.6|106407.1|106357.1|106405.4|106355.4|7
1725556720000|2024-09-05 17:18:40|106407.1|106357.1|106407.1|106357.1|106410.8|106360.8|106405.8|106355.8|15
1725556730000|2024-09-05 17:18:50|106407.3|106357.3|106401.9|106351.9|106407.3|106357.3|106401.7|106351.7|12
1725556740000|2024-09-05 17:19:00|106401.4|106351.4|106398.7|106348.7|106401.4|106351.4|106398.7|106348.7|5
1725556750000|2024-09-05 17:19:10|106398.3|106348.3|106398.8|106348.8|106398.8|106348.8|106398|106348|11
1725556760000|2024-09-05 17:19:20|106398.9|106348.9|106397.2|106347.2|106398.9|106348.9|106394|106344|15
1725556770000|2024-09-05 17:19:30|106396.3|106346.3|106394.9|106344.9|106396.7|106346.7|106392.9|106342.9|15
1725556780000|2024-09-05 17:19:40|106395|106345|106396.3|106346.3|106396.4|106346.4|106394.3|106344.3|9
1725556790000|2024-09-05 17:19:50|106394.9|106344.9|106398.1|106348.1|106398.1|106348.1|106394.6|106344.6|8
1725556800000|2024-09-05 17:20:00|106398.3|106348.3|106398.1|106348.1|106400.9|106350.9|106397.9|106347.9|14
1725556810000|2024-09-05 17:20:10|106397.7|106347.7|106406.1|106356.1|106406.1|106356.1|106397.2|106347.2|16
1725556820000|2024-09-05 17:20:20|106406.6|106356.6|106406.6|106356.6|106406.9|106356.9|106406.5|106356.5|9
1725556830000|2024-09-05 17:20:30|106406.8|106356.8|106404.7|106354.7|106406.8|106356.8|106403.9|106353.9|11
1725556840000|2024-09-05 17:20:40|106404.8|106354.8|106404|106354|106404.8|106354.8|106403.8|106353.8|5
1725556850000|2024-09-05 17:20:50|106404.2|106354.2|106405.2|106355.2|106405.4|106355.4|106404.2|106354.2|4
1725556860000|2024-09-05 17:21:00|106405.4|106355.4|106409.8|106359.8|106410.5|106360.5|106405.4|106355.4|15
1725556870000|2024-09-05 17:21:10|106409.6|106359.6|106415.3|106365.3|106415.3|106365.3|106409.6|106359.6|13
1725556880000|2024-09-05 17:21:20|106415.1|106365.1|106420|106370|106420.2|106370.2|106415.1|106365.1|15
1725556890000|2024-09-05 17:21:30|106420.4|106370.4|106421.5|106371.5|106421.5|106371.5|106420.4|106370.4|7
1725556900000|2024-09-05 17:21:40|106421.8|106371.8|106420|106370|106421.8|106371.8|106418|106368|12
1725556910000|2024-09-05 17:21:50|106420.1|106370.1|106418.6|106368.6|106420.2|106370.2|106418.5|106368.5|10
1725556920000|2024-09-05 17:22:00|106419|106369|106419.4|106369.4|106419.4|106369.4|106419|106369|2
1725556930000|2024-09-05 17:22:10|106420.3|106370.3|106419.8|106369.8|106420.3|106370.3|106419.4|106369.4|3
1725556940000|2024-09-05 17:22:20|106419.7|106369.7|106420.8|106370.8|106420.9|106370.9|106419.6|106369.6|8
1725556950000|2024-09-05 17:22:30|106423.1|106373.1|106418.6|106368.6|106423.1|106373.1|106415.2|106365.2|20
1725556960000|2024-09-05 17:22:40|106418.3|106368.3|106418.1|106368.1|106418.6|106368.6|106418.1|106368.1|6
1725556970000|2024-09-05 17:22:50|106418.3|106368.3|106426.6|106376.6|106427.1|106377.1|106418.3|106368.3|24
1725556980000|2024-09-05 17:23:00|106427.2|106377.2|106426.9|106376.9|106428.7|106378.7|106426.8|106376.8|9
1725556990000|2024-09-05 17:23:10|106427.5|106377.5|106430.4|106380.4|106430.4|106380.4|106423.2|106373.2|23
1725557000000|2024-09-05 17:23:20|106430|106380|106435.3|106385.3|106436.2|106386.2|106430|106380|20
1725557010000|2024-09-05 17:23:30|106435|106385|106438.3|106388.3|106438.3|106388.3|106435|106385|16
1725557020000|2024-09-05 17:23:40|106438.1|106388.1|106438.7|106388.7|106439.7|106389.7|106436.7|106386.7|19
1725557030000|2024-09-05 17:23:50|106438.8|106388.8|106441.3|106391.3|106442.9|106392.9|106438.8|106388.8|17
1725557040000|2024-09-05 17:24:00|106440.9|106390.9|106446.6|106396.6|106447.8|106397.8|106440.2|106390.2|15
1725557050000|2024-09-05 17:24:10|106446.7|106396.7|106444.4|106394.4|106446.8|106396.8|106443.6|106393.6|11
1725557060000|2024-09-05 17:24:20|106443.9|106393.9|106442.5|106392.5|106443.9|106393.9|106441.8|106391.8|10
1725557070000|2024-09-05 17:24:30|106443.1|106393.1|106440.2|106390.2|106443.1|106393.1|106440.1|106390.1|9
1725557080000|2024-09-05 17:24:40|106440.3|106390.3|106439.4|106389.4|106440.3|106390.3|106439.4|106389.4|4
1725557090000|2024-09-05 17:24:50|106439.3|106389.3|106436.6|106386.6|106439.3|106389.3|106436.6|106386.6|9
1725557100000|2024-09-05 17:25:00|106436.5|106386.5|106427.5|106377.5|106436.5|106386.5|106427.5|106377.5|14
1725557110000|2024-09-05 17:25:10|106427.7|106377.7|106428.7|106378.7|106428.7|106378.7|106427.7|106377.7|7
1725557120000|2024-09-05 17:25:20|106428.3|106378.3|106430.4|106380.4|106430.5|106380.5|106427.9|106377.9|10
1725557130000|2024-09-05 17:25:30|106429.7|106379.7|106419.3|106369.3|106429.7|106379.7|106419.3|106369.3|13
1725557140000|2024-09-05 17:25:40|106419.6|106369.6|106421.7|106371.7|106422|106372|106419.3|106369.3|10
1725557150000|2024-09-05 17:25:50|106421.9|106371.9|106419.5|106369.5|106422.8|106372.8|106418.5|106368.5|9
1725557160000|2024-09-05 17:26:00|106419.4|106369.4|106421.1|106371.1|106421.1|106371.1|106418.3|106368.3|9
1725557170000|2024-09-05 17:26:10|106419.6|106369.6|106420.2|106370.2|106421.5|106371.5|106419.6|106369.6|7
1725557180000|2024-09-05 17:26:20|106420.6|106370.6|106426.1|106376.1|106426.1|106376.1|106417.5|106367.5|22
1725557190000|2024-09-05 17:26:30|106425.8|106375.8|106427.3|106377.3|106427.7|106377.7|106425.8|106375.8|9
1725557200000|2024-09-05 17:26:40|106427.5|106377.5|106437.7|106387.7|106437.7|106387.7|106427.5|106377.5|18
1725557210000|2024-09-05 17:26:50|106437.2|106387.2|106437|106387|106437.3|106387.3|106435.3|106385.3|18
1725557220000|2024-09-05 17:27:00|106436.3|106386.3|106440.5|106390.5|106440.5|106390.5|106435.1|106385.1|15
1725557230000|2024-09-05 17:27:10|106439.7|106389.7|106436.4|106386.4|106440.8|106390.8|106436.4|106386.4|27
1725557240000|2024-09-05 17:27:20|106437|106387|106436.9|106386.9|106437.3|106387.3|106435.5|106385.5|14
1725557250000|2024-09-05 17:27:30|106437.8|106387.8|106434.1|106384.1|106441.3|106391.3|106434.1|106384.1|22
1725557260000|2024-09-05 17:27:40|106433.7|106383.7|106439.3|106389.3|106440.4|106390.4|106433.7|106383.7|19
1725557270000|2024-09-05 17:27:50|106439|106389|106440.6|106390.6|106441.3|106391.3|106439|106389|9
1725557280000|2024-09-05 17:28:00|106440|106390|106446.1|106396.1|106446.1|106396.1|106439.5|106389.5|15
1725557290000|2024-09-05 17:28:10|106444.9|106394.9|106444.7|106394.7|106445.3|106395.3|106444.7|106394.7|6
1725557300000|2024-09-05 17:28:20|106444.1|106394.1|106450.6|106400.6|106450.6|106400.6|106444.1|106394.1|13
1725557310000|2024-09-05 17:28:30|106450.2|106400.2|106445.4|106395.4|106450.2|106400.2|106445|106395|19
1725557320000|2024-09-05 17:28:40|106444.6|106394.6|106447.7|106397.7|106449.7|106399.7|106444.6|106394.6|12
1725557330000|2024-09-05 17:28:50|106448.4|106398.4|106447.3|106397.3|106454.2|106404.2|106447.3|106397.3|22
1725557340000|2024-09-05 17:29:00|106447.6|106397.6|106452.5|106402.5|106452.5|106402.5|106447.6|106397.6|13
1725557350000|2024-09-05 17:29:10|106451.9|106401.9|106450.7|106400.7|106453.4|106403.4|106450.7|106400.7|5
1725557360000|2024-09-05 17:29:20|106450.5|106400.5|106453.5|106403.5|106454.2|106404.2|106450.5|106400.5|8
1725557370000|2024-09-05 17:29:30|106453.4|106403.4|106453.9|106403.9|106455.3|106405.3|106453.4|106403.4|6
1725557380000|2024-09-05 17:29:40|106454.3|106404.3|106456.2|106406.2|106456.2|106406.2|106454.3|106404.3|9
1725557390000|2024-09-05 17:29:50|106455.2|106405.2|106458|106408|106459.6|106409.6|106455.2|106405.2|15
1725557400000|2024-09-05 17:30:00|106458.1|106408.1|106456.6|106406.6|106459.6|106409.6|106455.4|106405.4|19
1725557410000|2024-09-05 17:30:10|106457.2|106407.2|106459|106409|106460.9|106410.9|106457.2|106407.2|12
1725557420000|2024-09-05 17:30:20|106458.6|106408.6|106457.5|106407.5|106458.7|106408.7|106457.5|106407.5|7
1725557430000|2024-09-05 17:30:30|106457.9|106407.9|106455.5|106405.5|106457.9|106407.9|106455.5|106405.5|5
1725557440000|2024-09-05 17:30:40|106455.4|106405.4|106455.4|106405.4|106456.8|106406.8|106453.9|106403.9|13
1725557450000|2024-09-05 17:30:50|106455.6|106405.6|106456.3|106406.3|106457.3|106407.3|106454.5|106404.5|11
1725557460000|2024-09-05 17:31:00|106456.6|106406.6|106456.6|106406.6|106457.4|106407.4|106456.2|106406.2|11
1725557470000|2024-09-05 17:31:10|106456.9|106406.9|106455.4|106405.4|106457.4|106407.4|106455.4|106405.4|6
1725557480000|2024-09-05 17:31:20|106455.3|106405.3|106448.7|106398.7|106455.5|106405.5|106448|106398|15
1725557490000|2024-09-05 17:31:30|106448.6|106398.6|106450.1|106400.1|106451|106401|106448.6|106398.6|13
1725557500000|2024-09-05 17:31:40|106449.7|106399.7|106450.5|106400.5|106450.7|106400.7|106447.5|106397.5|13
1725557510000|2024-09-05 17:31:50|106450.4|106400.4|106448.5|106398.5|106450.4|106400.4|106448.4|106398.4|7
1725557520000|2024-09-05 17:32:00|106449.6|106399.6|106449.2|106399.2|106449.6|106399.6|106449.2|106399.2|3
1725557530000|2024-09-05 17:32:10|106444.3|106394.3|106444.4|106394.4|106444.4|106394.4|106443.3|106393.3|18
1725557540000|2024-09-05 17:32:20|106444.9|106394.9|106463.2|106413.2|106463.2|106413.2|106444.9|106394.9|13
1725557550000|2024-09-05 17:32:30|106463.5|106413.5|106463|106413|106464|106414|106462.2|106412.2|16
1725557560000|2024-09-05 17:32:40|106463.1|106413.1|106462.7|106412.7|106463.1|106413.1|106461.9|106411.9|13
1725557570000|2024-09-05 17:32:50|106463|106413|106463.2|106413.2|106463.2|106413.2|106462.9|106412.9|5
1725557580000|2024-09-05 17:33:00|106463.4|106413.4|106463|106413|106464|106414|106462.2|106412.2|9
1725557590000|2024-09-05 17:33:10|106463.1|106413.1|106462.5|106412.5|106463.1|106413.1|106461.9|106411.9|10
1725557600000|2024-09-05 17:33:20|106462.6|106412.6|106461.1|106411.1|106462.6|106412.6|106461.1|106411.1|11
1725557610000|2024-09-05 17:33:30|106461|106411|106462.6|106412.6|106463.3|106413.3|106460.7|106410.7|8
1725557620000|2024-09-05 17:33:40|106462.8|106412.8|106462.5|106412.5|106470.6|106420.6|106462.5|106412.5|21
1725557630000|2024-09-05 17:33:50|106462.1|106412.1|106457.6|106407.6|106462.1|106412.1|106457.6|106407.6|8
1725557640000|2024-09-05 17:34:00|106456.3|106406.3|106455|106405|106456.3|106406.3|106455|106405|10
1725557650000|2024-09-05 17:34:10|106454.6|106404.6|106452.4|106402.4|106454.6|106404.6|106452.4|106402.4|10
1725557660000|2024-09-05 17:34:20|106453.8|106403.8|106454.2|106404.2|106454.9|106404.9|106453.4|106403.4|17
1725557670000|2024-09-05 17:34:30|106453.8|106403.8|106451.5|106401.5|106454.7|106404.7|106451.4|106401.4|22
1725557680000|2024-09-05 17:34:40|106451.2|106401.2|106448.8|106398.8|106451.2|106401.2|106448.1|106398.1|10
1725557690000|2024-09-05 17:34:50|106448.5|106398.5|106452|106402|106456.4|106406.4|106448.2|106398.2|23
1725557700000|2024-09-05 17:35:00|106451.8|106401.8|106448.2|106398.2|106451.8|106401.8|106444.2|106394.2|19
1725557710000|2024-09-05 17:35:10|106448.6|106398.6|106451.2|106401.2|106451.2|106401.2|106446.9|106396.9|15
1725557720000|2024-09-05 17:35:20|106452.9|106402.9|106450.1|106400.1|106453.6|106403.6|106449.4|106399.4|10
1725557730000|2024-09-05 17:35:30|106453|106403|106451.9|106401.9|106453|106403|106450.1|106400.1|7
1725557740000|2024-09-05 17:35:40|106451.1|106401.1|106453.9|106403.9|106453.9|106403.9|106449.7|106399.7|11
1725557750000|2024-09-05 17:35:50|106452.6|106402.6|106455.6|106405.6|106456.7|106406.7|106452.6|106402.6|17
1725557760000|2024-09-05 17:36:00|106455.5|106405.5|106455.2|106405.2|106455.5|106405.5|106454.2|106404.2|9
1725557770000|2024-09-05 17:36:10|106455.3|106405.3|106458.8|106408.8|106459.2|106409.2|106455.3|106405.3|11
1725557780000|2024-09-05 17:36:20|106459.5|106409.5|106464.3|106414.3|106464.9|106414.9|106459.1|106409.1|14
1725557790000|2024-09-05 17:36:30|106464.2|106414.2|106462.1|106412.1|106464.6|106414.6|106462.1|106412.1|9
1725557800000|2024-09-05 17:36:40|106461.1|106411.1|106445.1|106395.1|106461.1|106411.1|106445.1|106395.1|22
1725557810000|2024-09-05 17:36:50|106445.2|106395.2|106444.6|106394.6|106446.6|106396.6|106443|106393|15
1725557820000|2024-09-05 17:37:00|106445|106395|106449.6|106399.6|106450.1|106400.1|106445|106395|21
1725557830000|2024-09-05 17:37:10|106449.2|106399.2|106443.9|106393.9|106449.2|106399.2|106443.8|106393.8|19
1725557840000|2024-09-05 17:37:20|106445.3|106395.3|106445.5|106395.5|106445.8|106395.8|106445.3|106395.3|4
1725557850000|2024-09-05 17:37:30|106445.4|106395.4|106444|106394|106447.2|106397.2|106444|106394|11
1725557860000|2024-09-05 17:37:40|106444.4|106394.4|106446.1|106396.1|106446.3|106396.3|106444.4|106394.4|6
1725557870000|2024-09-05 17:37:50|106445.5|106395.5|106444.1|106394.1|106445.5|106395.5|106442.8|106392.8|10
1725557880000|2024-09-05 17:38:00|106444.2|106394.2|106446.6|106396.6|106447|106397|106444.2|106394.2|14
1725557890000|2024-09-05 17:38:10|106445.4|106395.4|106447.3|106397.3|106448.3|106398.3|106445.3|106395.3|13
1725557900000|2024-09-05 17:38:20|106446.7|106396.7|106446|106396|106446.7|106396.7|106442.7|106392.7|12
1725557910000|2024-09-05 17:38:30|106446.3|106396.3|106445.5|106395.5|106447.4|106397.4|106444.9|106394.9|23
1725557920000|2024-09-05 17:38:40|106445.4|106395.4|106437|106387|106445.4|106395.4|106436.6|106386.6|25
1725557930000|2024-09-05 17:38:50|106436.9|106386.9|106436|106386|106437|106387|106436|106386|10
1725557940000|2024-09-05 17:39:00|106435.8|106385.8|106433.8|106383.8|106436.8|106386.8|106433.1|106383.1|21
1725557950000|2024-09-05 17:39:10|106433.5|106383.5|106437.9|106387.9|106442.7|106392.7|106433.5|106383.5|17
1725557960000|2024-09-05 17:39:20|106438|106388|106438.1|106388.1|106438.2|106388.2|106436.5|106386.5|11
1725557970000|2024-09-05 17:39:30|106440.2|106390.2|106442.1|106392.1|106442.2|106392.2|106440.2|106390.2|11
1725557980000|2024-09-05 17:39:40|106443.4|106393.4|106442.3|106392.3|106444.9|106394.9|106442.1|106392.1|15
1725557990000|2024-09-05 17:39:50|106442|106392|106434.9|106384.9|106442|106392|106434.3|106384.3|19
1725558000000|2024-09-05 17:40:00|106434.8|106384.8|106430.3|106380.3|106436.2|106386.2|106429.5|106379.5|22
1725558010000|2024-09-05 17:40:10|106429.7|106379.7|106431.4|106381.4|106431.4|106381.4|106429.2|106379.2|15
1725558020000|2024-09-05 17:40:20|106431.6|106381.6|106418.5|106368.5|106431.6|106381.6|106418.5|106368.5|29
1725558030000|2024-09-05 17:40:30|106418.1|106368.1|106420.4|106370.4|106423.6|106373.6|106417.4|106367.4|26
1725558040000|2024-09-05 17:40:40|106420.2|106370.2|106432.8|106382.8|106433.2|106383.2|106420.2|106370.2|34
1725558050000|2024-09-05 17:40:50|106432|106382|106435|106385|106436.1|106386.1|106432|106382|11
1725558060000|2024-09-05 17:41:00|106435.3|106385.3|106434|106384|106435.3|106385.3|106434|106384|10
1725558070000|2024-09-05 17:41:10|106433.6|106383.6|106436.3|106386.3|106436.4|106386.4|106433.6|106383.6|10
1725558080000|2024-09-05 17:41:20|106436.5|106386.5|106435.4|106385.4|106436.7|106386.7|106435.4|106385.4|9
1725558090000|2024-09-05 17:41:30|106435|106385|106439.7|106389.7|106440|106390|106434.3|106384.3|18
1725558100000|2024-09-05 17:41:40|106440|106390|106436.6|106386.6|106440.4|106390.4|106436.6|106386.6|19
1725558110000|2024-09-05 17:41:50|106436.5|106386.5|106437.1|106387.1|106437.6|106387.6|106436.5|106386.5|12
1725558120000|2024-09-05 17:42:00|106438.9|106388.9|106435.7|106385.7|106439.2|106389.2|106435.4|106385.4|10
1725558130000|2024-09-05 17:42:10|106435.4|106385.4|106432.1|106382.1|106435.8|106385.8|106432.1|106382.1|10
1725558140000|2024-09-05 17:42:20|106432|106382|106430.4|106380.4|106432.1|106382.1|106428.6|106378.6|15
1725558150000|2024-09-05 17:42:30|106430.8|106380.8|106432.9|106382.9|106432.9|106382.9|106430.8|106380.8|8
1725558160000|2024-09-05 17:42:40|106433.6|106383.6|106439.3|106389.3|106439.9|106389.9|106433.5|106383.5|17
1725558170000|2024-09-05 17:42:50|106439.8|106389.8|106439.3|106389.3|106441.1|106391.1|106438.8|106388.8|18
1725558180000|2024-09-05 17:43:00|106439.2|106389.2|106432.7|106382.7|106439.2|106389.2|106432.7|106382.7|18
1725558190000|2024-09-05 17:43:10|106432.1|106382.1|106432.6|106382.6|106433.6|106383.6|106430.5|106380.5|16
1725558200000|2024-09-05 17:43:20|106432.9|106382.9|106435.8|106385.8|106435.8|106385.8|106432.4|106382.4|11
1725558210000|2024-09-05 17:43:30|106435.6|106385.6|106435.2|106385.2|106436|106386|106435.2|106385.2|6
1725558220000|2024-09-05 17:43:40|106435.6|106385.6|106432.5|106382.5|106436.5|106386.5|106430.5|106380.5|21
1725558230000|2024-09-05 17:43:50|106432|106382|106430.4|106380.4|106432.5|106382.5|106429.7|106379.7|9
1725558240000|2024-09-05 17:44:00|106430.6|106380.6|106429.3|106379.3|106430.8|106380.8|106420.9|106370.9|43
1725558250000|2024-09-05 17:44:10|106429.6|106379.6|106430.2|106380.2|106432.2|106382.2|106426.5|106376.5|45
1725558260000|2024-09-05 17:44:20|106430|106380|106433|106383|106434.1|106384.1|106430|106380|24
1725558270000|2024-09-05 17:44:30|106432.8|106382.8|106429.9|106379.9|106433.7|106383.7|106428.4|106378.4|26
1725558280000|2024-09-05 17:44:40|106429.8|106379.8|106432.1|106382.1|106432.3|106382.3|106429.8|106379.8|16
1725558290000|2024-09-05 17:44:50|106432.9|106382.9|106432.3|106382.3|106432.9|106382.9|106432|106382|7
1725558300000|2024-09-05 17:45:00|106433.4|106383.4|106429.3|106379.3|106433.4|106383.4|106429.3|106379.3|9
1725558310000|2024-09-05 17:45:10|106429.7|106379.7|106428.8|106378.8|106429.7|106379.7|106428.7|106378.7|12
1725558320000|2024-09-05 17:45:20|106428.7|106378.7|106431.9|106381.9|106435.2|106385.2|106428.7|106378.7|20
1725558330000|2024-09-05 17:45:30|106432.2|106382.2|106435.1|106385.1|106435.1|106385.1|106432.1|106382.1|8
1725558340000|2024-09-05 17:45:40|106434.8|106384.8|106435.8|106385.8|106437.4|106387.4|106433.7|106383.7|12
1725558350000|2024-09-05 17:45:50|106434.5|106384.5|106436.4|106386.4|106437.6|106387.6|106434.4|106384.4|12
1725558360000|2024-09-05 17:46:00|106435.8|106385.8|106436.7|106386.7|106436.7|106386.7|106435.4|106385.4|9
1725558370000|2024-09-05 17:46:10|106437|106387|106436.8|106386.8|106437.3|106387.3|106436.1|106386.1|10
1725558380000|2024-09-05 17:46:20|106435.4|106385.4|106432.5|106382.5|106435.4|106385.4|106432.2|106382.2|12
1725558390000|2024-09-05 17:46:30|106432.7|106382.7|106431.4|106381.4|106433.8|106383.8|106429.3|106379.3|19
1725558400000|2024-09-05 17:46:40|106431.3|106381.3|106396.8|106346.8|106431.4|106381.4|106396.8|106346.8|22
1725558410000|2024-09-05 17:46:50|106396.7|106346.7|106396.7|106346.7|106397.2|106347.2|106387.1|106337.1|30
1725558420000|2024-09-05 17:47:00|106395.9|106345.9|106398.7|106348.7|106399.3|106349.3|106394.8|106344.8|30
1725558430000|2024-09-05 17:47:10|106399.1|106349.1|106397.9|106347.9|106400.2|106350.2|106397.9|106347.9|21
1725558440000|2024-09-05 17:47:20|106397.8|106347.8|106381.3|106331.3|106397.8|106347.8|106377.8|106327.8|30
1725558450000|2024-09-05 17:47:30|106381.4|106331.4|106391.3|106341.3|106391.3|106341.3|106381.4|106331.4|16
1725558460000|2024-09-05 17:47:40|106391.7|106341.7|106379.9|106329.9|106392.3|106342.3|106376.6|106326.6|31
1725558470000|2024-09-05 17:47:50|106380.1|106330.1|106377.9|106327.9|106380.2|106330.2|106377.9|106327.9|7
1725558480000|2024-09-05 17:48:00|106377.6|106327.6|106376.4|106326.4|106377.6|106327.6|106375.3|106325.3|14
1725558490000|2024-09-05 17:48:10|106375.7|106325.7|106376.2|106326.2|106376.2|106326.2|106373.3|106323.3|14
1725558500000|2024-09-05 17:48:20|106374|106324|106380.9|106330.9|106381.8|106331.8|106373.9|106323.9|18
1725558510000|2024-09-05 17:48:30|106381|106331|106374.4|106324.4|106381|106331|106374.4|106324.4|15
1725558520000|2024-09-05 17:48:40|106374.1|106324.1|106377.9|106327.9|106378|106328|106373.3|106323.3|10
1725558530000|2024-09-05 17:48:50|106378.1|106328.1|106378.8|106328.8|106378.9|106328.9|106377.7|106327.7|7
1725558540000|2024-09-05 17:49:00|106379.4|106329.4|106380.9|106330.9|106381|106331|106377.1|106327.1|16
1725558550000|2024-09-05 17:49:10|106381|106331|106378.2|106328.2|106381|106331|106377.3|106327.3|15
1725558560000|2024-09-05 17:49:20|106378.1|106328.1|106370.4|106320.4|106378.1|106328.1|106370.3|106320.3|12
1725558570000|2024-09-05 17:49:30|106370.2|106320.2|106373.3|106323.3|106373.3|106323.3|106368.1|106318.1|15
1725558580000|2024-09-05 17:49:40|106373.2|106323.2|106375|106325|106376.5|106326.5|106373.2|106323.2|11
1725558590000|2024-09-05 17:49:50|106373.4|106323.4|106376|106326|106377.1|106327.1|106373.4|106323.4|11
1725558600000|2024-09-05 17:50:00|106377.1|106327.1|106375.8|106325.8|106377.6|106327.6|106375.4|106325.4|22
1725558610000|2024-09-05 17:50:10|106376.2|106326.2|106376.8|106326.8|106377.8|106327.8|106376|106326|11
1725558620000|2024-09-05 17:50:20|106376.9|106326.9|106381.2|106331.2|106381.2|106331.2|106376.9|106326.9|12
1725558630000|2024-09-05 17:50:30|106379.3|106329.3|106377.2|106327.2|106379.3|106329.3|106376|106326|17
1725558640000|2024-09-05 17:50:40|106377.5|106327.5|106376.4|106326.4|106377.8|106327.8|106375|106325|15
1725558650000|2024-09-05 17:50:50|106376.5|106326.5|106375.8|106325.8|106376.5|106326.5|106374.3|106324.3|15
1725558660000|2024-09-05 17:51:00|106376.5|106326.5|106380.8|106330.8|106380.8|106330.8|106375.1|106325.1|8
1725558670000|2024-09-05 17:51:10|106380.9|106330.9|106374.7|106324.7|106383.2|106333.2|106374|106324|11
1725558680000|2024-09-05 17:51:20|106375|106325|106373.4|106323.4|106375.8|106325.8|106373|106323|9
1725558690000|2024-09-05 17:51:30|106373.3|106323.3|106374.1|106324.1|106377.6|106327.6|106371.7|106321.7|10
1725558700000|2024-09-05 17:51:40|106373.7|106323.7|106373.3|106323.3|106375.8|106325.8|106373.3|106323.3|15
1725558710000|2024-09-05 17:51:50|106372.7|106322.7|106363.3|106313.3|106372.7|106322.7|106362.9|106312.9|13
1725558720000|2024-09-05 17:52:00|106362.9|106312.9|106358.2|106308.2|106363.3|106313.3|106355.8|106305.8|19
1725558730000|2024-09-05 17:52:10|106358.3|106308.3|106359.6|106309.6|106359.6|106309.6|106358|106308|7
1725558740000|2024-09-05 17:52:20|106359.9|106309.9|106353.5|106303.5|106361.8|106311.8|106353.4|106303.4|29
1725558750000|2024-09-05 17:52:30|106353.3|106303.3|106356.8|106306.8|106359.4|106309.4|106353.3|106303.3|15
1725558760000|2024-09-05 17:52:40|106357.2|106307.2|106354.7|106304.7|106359.4|106309.4|106354.7|106304.7|19
1725558770000|2024-09-05 17:52:50|106354.6|106304.6|106354.2|106304.2|106356.2|106306.2|106352.7|106302.7|15
1725558780000|2024-09-05 17:53:00|106352.5|106302.5|106354.8|106304.8|106354.8|106304.8|106351|106301|8
1725558790000|2024-09-05 17:53:10|106354.3|106304.3|106353.2|106303.2|106354.6|106304.6|106352.9|106302.9|14
1725558800000|2024-09-05 17:53:20|106354.5|106304.5|106352.3|106302.3|106354.5|106304.5|106352.3|106302.3|5
1725558810000|2024-09-05 17:53:30|106352|106302|106347.9|106297.9|106352.7|106302.7|106347.9|106297.9|14
1725558820000|2024-09-05 17:53:40|106347.6|106297.6|106348.7|106298.7|106349.5|106299.5|106347.6|106297.6|6
1725558830000|2024-09-05 17:53:50|106348.4|106298.4|106348.9|106298.9|106348.9|106298.9|106347.6|106297.6|10
1725558840000|2024-09-05 17:54:00|106349.1|106299.1|106347.9|106297.9|106349.9|106299.9|106347.9|106297.9|12
1725558850000|2024-09-05 17:54:10|106348.2|106298.2|106348.4|106298.4|106349|106299|106348.2|106298.2|8
1725558860000|2024-09-05 17:54:20|106348.2|106298.2|106334.7|106284.7|106348.2|106298.2|106334.5|106284.5|13
1725558870000|2024-09-05 17:54:30|106335.7|106285.7|106339.3|106289.3|106342.2|106292.2|106332.7|106282.7|34
1725558880000|2024-09-05 17:54:40|106339.4|106289.4|106349.1|106299.1|106350.3|106300.3|106339.2|106289.2|15
1725558890000|2024-09-05 17:54:50|106348.9|106298.9|106348.8|106298.8|106348.9|106298.9|106347.6|106297.6|6
1725558900000|2024-09-05 17:55:00|106349.8|106299.8|106348.4|106298.4|106350|106300|106347.9|106297.9|12
1725558910000|2024-09-05 17:55:10|106348.3|106298.3|106350.4|106300.4|106350.4|106300.4|106347.3|106297.3|11
1725558920000|2024-09-05 17:55:20|106351.5|106301.5|106343.3|106293.3|106351.5|106301.5|106343.3|106293.3|25
1725558930000|2024-09-05 17:55:30|106343.4|106293.4|106342.5|106292.5|106343.4|106293.4|106342.5|106292.5|9
1725558940000|2024-09-05 17:55:40|106342.7|106292.7|106342.5|106292.5|106342.7|106292.7|106342|106292|8
1725558950000|2024-09-05 17:55:50|106342.4|106292.4|106340.1|106290.1|106342.9|106292.9|106337.9|106287.9|19
1725558960000|2024-09-05 17:56:00|106342.3|106292.3|106340.4|106290.4|106342.3|106292.3|106340.4|106290.4|14
1725558970000|2024-09-05 17:56:10|106339.4|106289.4|106340.9|106290.9|106341.8|106291.8|106339.2|106289.2|16
1725558980000|2024-09-05 17:56:20|106342.7|106292.7|106333.1|106283.1|106342.7|106292.7|106332.5|106282.5|22
1725558990000|2024-09-05 17:56:30|106334.4|106284.4|106328.6|106278.6|106335.6|106285.6|106326.9|106276.9|43
1725559000000|2024-09-05 17:56:40|106328.3|106278.3|106329.2|106279.2|106330|106280|106326.4|106276.4|17
1725559010000|2024-09-05 17:56:50|106329.8|106279.8|106327.2|106277.2|106329.8|106279.8|106327|106277|17
1725559020000|2024-09-05 17:57:00|106329.8|106279.8|106328.7|106278.7|106331.4|106281.4|106328.2|106278.2|18
1725559030000|2024-09-05 17:57:10|106328|106278|106323.6|106273.6|106331.3|106281.3|106323.2|106273.2|23
1725559040000|2024-09-05 17:57:20|106323.5|106273.5|106322.4|106272.4|106324.3|106274.3|106322.4|106272.4|16
1725559050000|2024-09-05 17:57:30|106321.6|106271.6|106322.6|106272.6|106323.5|106273.5|106320.9|106270.9|11
1725559060000|2024-09-05 17:57:40|106322.7|106272.7|106323.4|106273.4|106324.7|106274.7|106321.1|106271.1|18
1725559070000|2024-09-05 17:57:50|106323.7|106273.7|106324|106274|106324.5|106274.5|106323.2|106273.2|16
1725559080000|2024-09-05 17:58:00|106323.5|106273.5|106330.1|106280.1|106330.6|106280.6|106323.5|106273.5|19
1725559090000|2024-09-05 17:58:10|106330.4|106280.4|106330|106280|106330.6|106280.6|106329.2|106279.2|6
1725559100000|2024-09-05 17:58:20|106329.8|106279.8|106327.4|106277.4|106331.8|106281.8|106326.9|106276.9|15
1725559110000|2024-09-05 17:58:30|106327.3|106277.3|106329.8|106279.8|106329.8|106279.8|106327.3|106277.3|13
1725559120000|2024-09-05 17:58:40|106330.1|106280.1|106333.2|106283.2|106333.5|106283.5|106328.8|106278.8|12
1725559130000|2024-09-05 17:58:50|106333.6|106283.6|106333|106283|106333.6|106283.6|106331.4|106281.4|15
1725559140000|2024-09-05 17:59:00|106332.7|106282.7|106345.8|106295.8|106345.8|106295.8|106332.7|106282.7|24
1725559150000|2024-09-05 17:59:10|106345.7|106295.7|106347.6|106297.6|106350.8|106300.8|106345.6|106295.6|20
1725559160000|2024-09-05 17:59:20|106347.3|106297.3|106347.3|106297.3|106347.8|106297.8|106346.1|106296.1|27
1725559170000|2024-09-05 17:59:30|106346.7|106296.7|106345.7|106295.7|106346.7|106296.7|106345.2|106295.2|20
1725559180000|2024-09-05 17:59:40|106346.3|106296.3|106347.7|106297.7|106347.8|106297.8|106346.1|106296.1|16
1725559190000|2024-09-05 17:59:50|106347.1|106297.1|106348|106298|106348|106298|106346.8|106296.8|14
1725559200000|2024-09-05 18:00:00|106348.1|106298.1|106346.8|106296.8|106348.1|106298.1|106341.5|106291.5|26
1725559210000|2024-09-05 18:00:10|106347.3|106297.3|106350.9|106300.9|106351.2|106301.2|106347.2|106297.2|13
1725559220000|2024-09-05 18:00:20|106350.8|106300.8|106367.4|106317.4|106372.8|106322.8|106344.4|106294.4|29
1725559230000|2024-09-05 18:00:30|106365|106315|106365.4|106315.4|106366|106316|106361.3|106311.3|34
1725559240000|2024-09-05 18:00:40|106365.2|106315.2|106359.2|106309.2|106365.2|106315.2|106358.5|106308.5|15
1725559250000|2024-09-05 18:00:50|106359.3|106309.3|106359.6|106309.6|106361.6|106311.6|106359.3|106309.3|6
1725559260000|2024-09-05 18:01:00|106359.7|106309.7|106358.5|106308.5|106359.7|106309.7|106357.2|106307.2|6
1725559270000|2024-09-05 18:01:10|106358.3|106308.3|106357.5|106307.5|106358.4|106308.4|106356.9|106306.9|10
1725559280000|2024-09-05 18:01:20|106356.5|106306.5|106350.9|106300.9|106356.5|106306.5|106350.9|106300.9|26
1725559290000|2024-09-05 18:01:30|106351|106301|106350.9|106300.9|106351.2|106301.2|106350.9|106300.9|7
1725559300000|2024-09-05 18:01:40|106350.8|106300.8|106349.4|106299.4|106350.9|106300.9|106349.4|106299.4|7
1725559310000|2024-09-05 18:01:50|106349.9|106299.9|106351|106301|106351|106301|106349.9|106299.9|8
1725559320000|2024-09-05 18:02:00|106350.8|106300.8|106345.8|106295.8|106350.8|106300.8|106345.8|106295.8|13
1725559330000|2024-09-05 18:02:10|106346.2|106296.2|106346.2|106296.2|106347.6|106297.6|106345.3|106295.3|20
1725559340000|2024-09-05 18:02:20|106346.4|106296.4|106345.3|106295.3|106346.4|106296.4|106345.3|106295.3|9
1725559350000|2024-09-05 18:02:30|106345.2|106295.2|106344.4|106294.4|106345.4|106295.4|106344.2|106294.2|12
1725559360000|2024-09-05 18:02:40|106344.1|106294.1|106348.8|106298.8|106348.8|106298.8|106343.9|106293.9|14
1725559370000|2024-09-05 18:02:50|106349|106299|106347.4|106297.4|106349.2|106299.2|106347.4|106297.4|14
1725559380000|2024-09-05 18:03:00|106347.6|106297.6|106343.3|106293.3|106347.8|106297.8|106341.5|106291.5|15
1725559390000|2024-09-05 18:03:10|106343.2|106293.2|106341.7|106291.7|106344.6|106294.6|106341.7|106291.7|7
1725559400000|2024-09-05 18:03:20|106342.1|106292.1|106344.3|106294.3|106344.3|106294.3|106342.1|106292.1|9
1725559410000|2024-09-05 18:03:30|106343.3|106293.3|106339.8|106289.8|106345|106295|106339.7|106289.7|16
1725559420000|2024-09-05 18:03:40|106340|106290|106337.6|106287.6|106340.4|106290.4|106337.6|106287.6|14
1725559430000|2024-09-05 18:03:50|106337.7|106287.7|106338.6|106288.6|106338.8|106288.8|106337.7|106287.7|5
1725559440000|2024-09-05 18:04:00|106338|106288|106334.7|106284.7|106340.4|106290.4|106334.2|106284.2|15
1725559450000|2024-09-05 18:04:10|106334.8|106284.8|106332|106282|106334.8|106284.8|106332|106282|11
1725559460000|2024-09-05 18:04:20|106333.2|106283.2|106339.5|106289.5|106339.6|106289.6|106333.2|106283.2|18
1725559470000|2024-09-05 18:04:30|106340|106290|106337.1|106287.1|106340.3|106290.3|106335.2|106285.2|13
1725559480000|2024-09-05 18:04:40|106337|106287|106339.8|106289.8|106339.8|106289.8|106336.9|106286.9|7
1725559490000|2024-09-05 18:04:50|106338.3|106288.3|106339.8|106289.8|106340.2|106290.2|106338.3|106288.3|10
1725559500000|2024-09-05 18:05:00|106339.2|106289.2|106332|106282|106342.2|106292.2|106332|106282|20
1725559510000|2024-09-05 18:05:10|106331.8|106281.8|106333.7|106283.7|106335.2|106285.2|106331.8|106281.8|8
1725559520000|2024-09-05 18:05:20|106333.3|106283.3|106333.9|106283.9|106334|106284|106333.2|106283.2|4
1725559530000|2024-09-05 18:05:30|106335.3|106285.3|106336.4|106286.4|106339.1|106289.1|106334.5|106284.5|17
1725559540000|2024-09-05 18:05:40|106336.1|106286.1|106338.8|106288.8|106338.8|106288.8|106336.1|106286.1|11
1725559550000|2024-09-05 18:05:50|106338.5|106288.5|106339.5|106289.5|106339.5|106289.5|106337.9|106287.9|7
1725559560000|2024-09-05 18:06:00|106339.3|106289.3|106337.5|106287.5|106339.3|106289.3|106336.6|106286.6|28
1725559570000|2024-09-05 18:06:10|106337.8|106287.8|106336.4|106286.4|106337.8|106287.8|106336.4|106286.4|4
1725559580000|2024-09-05 18:06:20|106336.5|106286.5|106334.8|106284.8|106338.1|106288.1|106333.8|106283.8|12
1725559590000|2024-09-05 18:06:30|106334.5|106284.5|106335|106285|106335|106285|106333.5|106283.5|8
1725559600000|2024-09-05 18:06:40|106335.1|106285.1|106337.7|106287.7|106337.7|106287.7|106333.7|106283.7|17
1725559610000|2024-09-05 18:06:50|106338|106288|106337.8|106287.8|106339.5|106289.5|106337.4|106287.4|16
1725559620000|2024-09-05 18:07:00|106337.3|106287.3|106338|106288|106338.1|106288.1|106336.3|106286.3|18
1725559630000|2024-09-05 18:07:10|106338.2|106288.2|106338.9|106288.9|106338.9|106288.9|106331.2|106281.2|19
1725559640000|2024-09-05 18:07:20|106338.4|106288.4|106339.4|106289.4|106339.4|106289.4|106337.8|106287.8|9
1725559650000|2024-09-05 18:07:30|106338.7|106288.7|106297|106247|106339.3|106289.3|106297|106247|33
1725559660000|2024-09-05 18:07:40|106297.7|106247.7|106303.9|106253.9|106304|106254|106294.5|106244.5|32
1725559670000|2024-09-05 18:07:50|106304.3|106254.3|106302.8|106252.8|106304.3|106254.3|106302.6|106252.6|15
1725559680000|2024-09-05 18:08:00|106302.9|106252.9|106313.5|106263.5|106314.8|106264.8|106302.8|106252.8|28
1725559690000|2024-09-05 18:08:10|106312.8|106262.8|106317.4|106267.4|106318.2|106268.2|106312.1|106262.1|26
1725559700000|2024-09-05 18:08:20|106317.5|106267.5|106319.5|106269.5|106319.9|106269.9|106315.4|106265.4|29
1725559710000|2024-09-05 18:08:30|106319.8|106269.8|106314.3|106264.3|106321.1|106271.1|106313.2|106263.2|24
1725559720000|2024-09-05 18:08:40|106311.6|106261.6|106313.1|106263.1|106315.6|106265.6|106311.6|106261.6|33
1725559730000|2024-09-05 18:08:50|106313.5|106263.5|106316.7|106266.7|106316.7|106266.7|106312.1|106262.1|26
1725559740000|2024-09-05 18:09:00|106318.2|106268.2|106317.8|106267.8|106318.9|106268.9|106315.4|106265.4|26
1725559750000|2024-09-05 18:09:10|106318.1|106268.1|106317.3|106267.3|106318.8|106268.8|106316.8|106266.8|26
1725559760000|2024-09-05 18:09:20|106317.1|106267.1|106315.7|106265.7|106320.6|106270.6|106315.7|106265.7|24
1725559770000|2024-09-05 18:09:30|106315.6|106265.6|106312.2|106262.2|106315.7|106265.7|106312.2|106262.2|22
1725559780000|2024-09-05 18:09:40|106313.7|106263.7|106312.8|106262.8|106313.9|106263.9|106311.4|106261.4|28
1725559790000|2024-09-05 18:09:50|106310.9|106260.9|106303.8|106253.8|106311.5|106261.5|106303.1|106253.1|33
1725559800000|2024-09-05 18:10:00|106303.6|106253.6|106284.9|106234.9|106303.6|106253.6|106284.5|106234.5|22
1725559810000|2024-09-05 18:10:10|106284.5|106234.5|106285.1|106235.1|106287.3|106237.3|106284.5|106234.5|32
1725559820000|2024-09-05 18:10:20|106285.5|106235.5|106279.8|106229.8|106286|106236|106278.8|106228.8|22
1725559830000|2024-09-05 18:10:30|106279.1|106229.1|106278.9|106228.9|106279.6|106229.6|106278.1|106228.1|10
1725559840000|2024-09-05 18:10:40|106279|106229|106287.8|106237.8|106288|106238|106277.6|106227.6|23
1725559850000|2024-09-05 18:10:50|106287.9|106237.9|106288.6|106238.6|106291.2|106241.2|106287.9|106237.9|18
1725559860000|2024-09-05 18:11:00|106288.4|106238.4|106288.6|106238.6|106288.7|106238.7|106288|106238|8
1725559870000|2024-09-05 18:11:10|106288.8|106238.8|106286.1|106236.1|106292.3|106242.3|106286.1|106236.1|11
1725559880000|2024-09-05 18:11:20|106285.7|106235.7|106292.4|106242.4|106292.4|106242.4|106285.2|106235.2|15
1725559890000|2024-09-05 18:11:30|106291.4|106241.4|106290|106240|106292.5|106242.5|106286|106236|24
1725559900000|2024-09-05 18:11:40|106289.1|106239.1|106286.2|106236.2|106291.9|106241.9|106286.2|106236.2|11
1725559910000|2024-09-05 18:11:50|106286.4|106236.4|106286.8|106236.8|106287.8|106237.8|106284.8|106234.8|11
1725559920000|2024-09-05 18:12:00|106289.1|106239.1|106293.1|106243.1|106293.1|106243.1|106288.3|106238.3|10
1725559930000|2024-09-05 18:12:10|106294.9|106244.9|106287.9|106237.9|106296.6|106246.6|106287.8|106237.8|19
1725559940000|2024-09-05 18:12:20|106288.7|106238.7|106287.7|106237.7|106288.9|106238.9|106287.1|106237.1|16
1725559950000|2024-09-05 18:12:30|106286.5|106236.5|106273.3|106223.3|106287.7|106237.7|106273.3|106223.3|39
1725559960000|2024-09-05 18:12:40|106272.5|106222.5|106275.8|106225.8|106276.3|106226.3|106267.6|106217.6|35
1725559970000|2024-09-05 18:12:50|106275.9|106225.9|106294.1|106244.1|106295.8|106245.8|106275.9|106225.9|39
1725559980000|2024-09-05 18:13:00|106294.3|106244.3|106295.3|106245.3|106296.1|106246.1|106294|106244|20
1725559990000|2024-09-05 18:13:10|106295.4|106245.4|106291.9|106241.9|106296.2|106246.2|106291.6|106241.6|20
1725560000000|2024-09-05 18:13:20|106292.7|106242.7|106293.7|106243.7|106294.1|106244.1|106292.7|106242.7|12
1725560010000|2024-09-05 18:13:30|106294.8|106244.8|106293.7|106243.7|106294.8|106244.8|106292.1|106242.1|19
1725560020000|2024-09-05 18:13:40|106293.6|106243.6|106295.2|106245.2|106295.2|106245.2|106293.5|106243.5|6
1725560030000|2024-09-05 18:13:50|106295.5|106245.5|106294.4|106244.4|106295.5|106245.5|106294|106244|6
1725560040000|2024-09-05 18:14:00|106294.8|106244.8|106294|106244|106295.7|106245.7|106291.4|106241.4|26
1725560050000|2024-09-05 18:14:10|106294.1|106244.1|106297.5|106247.5|106298|106248|106293.8|106243.8|19
1725560060000|2024-09-05 18:14:20|106297.3|106247.3|106295.9|106245.9|106297.5|106247.5|106295.6|106245.6|13
1725560070000|2024-09-05 18:14:30|106296.2|106246.2|106310.9|106260.9|106313.1|106263.1|106296.1|106246.1|38
1725560080000|2024-09-05 18:14:40|106310.6|106260.6|106310|106260|106312.8|106262.8|106308.9|106258.9|15
1725560090000|2024-09-05 18:14:50|106309.4|106259.4|106313.2|106263.2|106313.6|106263.6|106309.4|106259.4|10
1725560100000|2024-09-05 18:15:00|106313.3|106263.3|106312.8|106262.8|106315.1|106265.1|106312.8|106262.8|22
1725560110000|2024-09-05 18:15:10|106312.7|106262.7|106304|106254|106313.1|106263.1|106304|106254|33
1725560120000|2024-09-05 18:15:20|106302.9|106252.9|106303.8|106253.8|106303.8|106253.8|106300.7|106250.7|18
1725560130000|2024-09-05 18:15:30|106304.1|106254.1|106302.4|106252.4|106304.4|106254.4|106300.2|106250.2|21
1725560140000|2024-09-05 18:15:40|106302.3|106252.3|106301|106251|106304.8|106254.8|106301|106251|11
1725560150000|2024-09-05 18:15:50|106302.3|106252.3|106298.5|106248.5|106302.5|106252.5|106297.7|106247.7|14
1725560160000|2024-09-05 18:16:00|106298|106248|106308.8|106258.8|106309.2|106259.2|106298|106248|24
1725560170000|2024-09-05 18:16:10|106309|106259|106308.6|106258.6|106309.7|106259.7|106308.4|106258.4|14
1725560180000|2024-09-05 18:16:20|106308.4|106258.4|106320.1|106270.1|106320.1|106270.1|106308.4|106258.4|25
1725560190000|2024-09-05 18:16:30|106320.2|106270.2|106321.4|106271.4|106321.6|106271.6|106320.2|106270.2|5
1725560200000|2024-09-05 18:16:40|106321.2|106271.2|106321.7|106271.7|106321.7|106271.7|106319.7|106269.7|11
1725560210000|2024-09-05 18:16:50|106321.9|106271.9|106323|106273|106324.9|106274.9|106321.9|106271.9|15
1725560220000|2024-09-05 18:17:00|106322.9|106272.9|106325|106275|106325|106275|106320.1|106270.1|18
1725560230000|2024-09-05 18:17:10|106325.2|106275.2|106328.3|106278.3|106328.3|106278.3|106325.2|106275.2|12
1725560240000|2024-09-05 18:17:20|106328.5|106278.5|106327.3|106277.3|106328.5|106278.5|106325.7|106275.7|15
1725560250000|2024-09-05 18:17:30|106328.2|106278.2|106331.1|106281.1|106331.1|106281.1|106327.1|106277.1|14
1725560260000|2024-09-05 18:17:40|106330.9|106280.9|106328.7|106278.7|106330.9|106280.9|106328.4|106278.4|17
1725560270000|2024-09-05 18:17:50|106328.9|106278.9|106328.1|106278.1|106329.4|106279.4|106327.7|106277.7|7
1725560280000|2024-09-05 18:18:00|106328|106278|106328.6|106278.6|106328.7|106278.7|106326.6|106276.6|16
1725560290000|2024-09-05 18:18:10|106328.5|106278.5|106331.4|106281.4|106331.5|106281.5|106327.9|106277.9|11
1725560300000|2024-09-05 18:18:20|106331.2|106281.2|106329|106279|106331.2|106281.2|106329|106279|16
1725560310000|2024-09-05 18:18:30|106329.3|106279.3|106327.7|106277.7|106329.3|106279.3|106327.7|106277.7|8
1725560320000|2024-09-05 18:18:40|106327.8|106277.8|106327.3|106277.3|106328.3|106278.3|106326|106276|15
1725560330000|2024-09-05 18:18:50|106327.5|106277.5|106325.2|106275.2|106327.6|106277.6|106324.1|106274.1|16
1725560340000|2024-09-05 18:19:00|106325|106275|106325|106275|106325.1|106275.1|106323.1|106273.1|24
1725560350000|2024-09-05 18:19:10|106325.1|106275.1|106326|106276|106326.3|106276.3|106324.1|106274.1|21
1725560360000|2024-09-05 18:19:20|106326.7|106276.7|106324.2|106274.2|106326.7|106276.7|106323.3|106273.3|12
1725560370000|2024-09-05 18:19:30|106324.3|106274.3|106323.8|106273.8|106324.7|106274.7|106323.6|106273.6|8
1725560380000|2024-09-05 18:19:40|106324.6|106274.6|106320.7|106270.7|106324.6|106274.6|106320.3|106270.3|7
1725560390000|2024-09-05 18:19:50|106321.1|106271.1|106321.1|106271.1|106322|106272|106319.5|106269.5|34
1725560400000|2024-09-05 18:20:00|106321.8|106271.8|106319.6|106269.6|106322.5|106272.5|106318.1|106268.1|41
1725560410000|2024-09-05 18:20:10|106320.6|106270.6|106320.7|106270.7|106320.8|106270.8|106319.1|106269.1|20
1725560420000|2024-09-05 18:20:20|106321.2|106271.2|106319.1|106269.1|106321.2|106271.2|106317.7|106267.7|34
1725560430000|2024-09-05 18:20:30|106318.8|106268.8|106320.5|106270.5|106320.7|106270.7|106317.7|106267.7|28
1725560440000|2024-09-05 18:20:40|106321|106271|106320.7|106270.7|106321.3|106271.3|106318.1|106268.1|21
1725560450000|2024-09-05 18:20:50|106320.6|106270.6|106320.5|106270.5|106323.2|106273.2|106319|106269|36
1725560460000|2024-09-05 18:21:00|106320.1|106270.1|106318.4|106268.4|106320.1|106270.1|106317.9|106267.9|11
1725560470000|2024-09-05 18:21:10|106319.1|106269.1|106320.4|106270.4|106321.5|106271.5|106318.5|106268.5|12
1725560480000|2024-09-05 18:21:20|106320.1|106270.1|106321|106271|106321.2|106271.2|106319.9|106269.9|13
1725560490000|2024-09-05 18:21:30|106319.6|106269.6|106320|106270|106326.9|106276.9|106319.6|106269.6|21
1725560500000|2024-09-05 18:21:40|106319.4|106269.4|106319.6|106269.6|106319.7|106269.7|106318.1|106268.1|10
1725560510000|2024-09-05 18:21:50|106321.1|106271.1|106319.2|106269.2|106321.1|106271.1|106318.5|106268.5|25
1725560520000|2024-09-05 18:22:00|106319.1|106269.1|106319.6|106269.6|106319.7|106269.7|106318.1|106268.1|25
1725560530000|2024-09-05 18:22:10|106319|106269|106305.4|106255.4|106319|106269|106305.4|106255.4|14
1725560540000|2024-09-05 18:22:20|106305.2|106255.2|106293.7|106243.7|106306.2|106256.2|106293.2|106243.2|21
1725560550000|2024-09-05 18:22:30|106292.9|106242.9|106292.1|106242.1|106294.1|106244.1|106291|106241|18
1725560560000|2024-09-05 18:22:40|106292.2|106242.2|106290|106240|106292.2|106242.2|106288|106238|25
1725560570000|2024-09-05 18:22:50|106289.3|106239.3|106289.6|106239.6|106290.4|106240.4|106287.9|106237.9|11
1725560580000|2024-09-05 18:23:00|106290|106240|106288|106238|106290|106240|106286.4|106236.4|19
1725560590000|2024-09-05 18:23:10|106288.1|106238.1|106287.1|106237.1|106288.7|106238.7|106286.4|106236.4|19
1725560600000|2024-09-05 18:23:20|106287|106237|106286.2|106236.2|106290.3|106240.3|106286.2|106236.2|26
1725560610000|2024-09-05 18:23:30|106286.4|106236.4|106286.8|106236.8|106289|106239|106286.4|106236.4|17
1725560620000|2024-09-05 18:23:40|106286.7|106236.7|106294.2|106244.2|106294.7|106244.7|106285.2|106235.2|22
1725560630000|2024-09-05 18:23:50|106293.8|106243.8|106292.5|106242.5|106294.8|106244.8|106292.4|106242.4|21
1725560640000|2024-09-05 18:24:00|106290.6|106240.6|106295.3|106245.3|106295.3|106245.3|106290.6|106240.6|23
1725560650000|2024-09-05 18:24:10|106295.6|106245.6|106294.4|106244.4|106295.9|106245.9|106293.8|106243.8|17
1725560660000|2024-09-05 18:24:20|106294.2|106244.2|106313.7|106263.7|106313.7|106263.7|106293.6|106243.6|25
1725560670000|2024-09-05 18:24:30|106313.8|106263.8|106313.2|106263.2|106314.4|106264.4|106313|106263|11
1725560680000|2024-09-05 18:24:40|106313.6|106263.6|106320.6|106270.6|106320.6|106270.6|106313.6|106263.6|16
1725560690000|2024-09-05 18:24:50|106320.9|106270.9|106327|106277|106327.8|106277.8|106320.9|106270.9|24
1725560700000|2024-09-05 18:25:00|106326.5|106276.5|106324.2|106274.2|106328.8|106278.8|106324.2|106274.2|18
1725560710000|2024-09-05 18:25:10|106323.4|106273.4|106322.3|106272.3|106325.3|106275.3|106322.3|106272.3|14
1725560720000|2024-09-05 18:25:20|106321.8|106271.8|106322.8|106272.8|106323.7|106273.7|106321.7|106271.7|11
1725560730000|2024-09-05 18:25:30|106323|106273|106322.8|106272.8|106324.9|106274.9|106322.8|106272.8|10
1725560740000|2024-09-05 18:25:40|106322.1|106272.1|106320.3|106270.3|106322.1|106272.1|106320.2|106270.2|7
1725560750000|2024-09-05 18:25:50|106321.4|106271.4|106323.2|106273.2|106323.7|106273.7|106321.2|106271.2|9
1725560760000|2024-09-05 18:26:00|106323.3|106273.3|106318.2|106268.2|106323.3|106273.3|106318.2|106268.2|9
1725560770000|2024-09-05 18:26:10|106317.1|106267.1|106320.2|106270.2|106320.5|106270.5|106315.8|106265.8|16
1725560780000|2024-09-05 18:26:20|106320.3|106270.3|106322|106272|106322.1|106272.1|106319.6|106269.6|9
1725560790000|2024-09-05 18:26:30|106321.9|106271.9|106322.1|106272.1|106322.2|106272.2|106321.9|106271.9|3
1725560800000|2024-09-05 18:26:40|106322|106272|106322.1|106272.1|106322.1|106272.1|106322|106272|2
1725560810000|2024-09-05 18:26:50|106322|106272|106321.6|106271.6|106322|106272|106321.6|106271.6|3
1725560820000|2024-09-05 18:27:00|106321.5|106271.5|106324|106274|106324.2|106274.2|106319.3|106269.3|15
1725560830000|2024-09-05 18:27:10|106324.2|106274.2|106325|106275|106325|106275|106323.3|106273.3|17
1725560840000|2024-09-05 18:27:20|106325.3|106275.3|106327.2|106302.2|106330.1|106303.1|106325.3|106275.3|16
1725560850000|2024-09-05 18:27:30|106325.2|106300.2|106317.1|106292.1|106325.2|106300.2|106317|106292|18
1725560860000|2024-09-05 18:27:40|106317.2|106292.2|106317|106292|106317.4|106292.4|106317|106292|5
1725560870000|2024-09-05 18:27:50|106316.7|106291.7|106318.3|106293.3|106318.9|106293.9|106316.7|106291.7|5
1725560880000|2024-09-05 18:28:00|106317.7|106292.7|106318.4|106293.4|106320.4|106295.4|106315.7|106290.7|18
1725560890000|2024-09-05 18:28:10|106318.7|106293.7|106333.7|106283.7|106333.7|106293.7|106318.7|106280.1|12
1725560900000|2024-09-05 18:28:20|106334.3|106284.3|106337|106287|106337|106287|106334.2|106284.2|13
1725560910000|2024-09-05 18:28:30|106336.8|106286.8|106336.8|106286.8|106336.8|106286.8|106336.8|106286.8|1
1725560920000|2024-09-05 18:28:40|106336.6|106286.6|106341|106291|106341.5|106291.5|106336.6|106286.6|13
1725560930000|2024-09-05 18:28:50|106340.5|106290.5|106339.5|106289.5|106340.6|106290.6|106339.1|106289.1|9
1725560940000|2024-09-05 18:29:00|106339.8|106289.8|106339.5|106289.5|106339.8|106289.8|106338.7|106288.7|10
1725560950000|2024-09-05 18:29:10|106339.3|106289.3|106339.2|106289.2|106339.4|106289.4|106338.7|106288.7|5
1725560960000|2024-09-05 18:29:20|106338.8|106288.8|106339.2|106289.2|106339.6|106289.6|106338.8|106288.8|7
1725560970000|2024-09-05 18:29:30|106338.7|106288.7|106338.5|106288.5|106338.8|106288.8|106338.5|106288.5|8
1725560980000|2024-09-05 18:29:40|106339|106289|106339.8|106289.8|106339.8|106289.8|106339|106289|5
1725560990000|2024-09-05 18:29:50|106339|106289|106338.5|106288.5|106339.2|106289.2|106338.5|106288.5|6
1725561000000|2024-09-05 18:30:00|106338.4|106288.4|106339.8|106289.8|106340.7|106290.7|106338.4|106288.4|12
1725561010000|2024-09-05 18:30:10|106339.6|106289.6|106337.4|106287.4|106341.4|106291.4|106337|106287|35
1725561020000|2024-09-05 18:30:20|106336.8|106286.8|106333.9|106283.9|106338.6|106288.6|106333.6|106283.6|35
1725561030000|2024-09-05 18:30:30|106333.7|106283.7|106328.2|106278.2|106334.8|106284.8|106327.9|106277.9|27
1725561040000|2024-09-05 18:30:40|106327.7|106277.7|106328.2|106278.2|106328.2|106278.2|106327.2|106277.2|7
1725561050000|2024-09-05 18:30:50|106327.8|106277.8|106328.1|106278.1|106328.5|106278.5|106327.8|106277.8|9
1725561060000|2024-09-05 18:31:00|106328.4|106278.4|106327.7|106277.7|106329.3|106279.3|106327.7|106277.7|11
1725561070000|2024-09-05 18:31:10|106327.4|106277.4|106326.9|106276.9|106327.4|106277.4|106326.9|106276.9|5
1725561080000|2024-09-05 18:31:20|106327.2|106277.2|106320.5|106270.5|106327.3|106277.3|106320.5|106270.5|14
1725561090000|2024-09-05 18:31:30|106320.6|106270.6|106322.7|106272.7|106322.7|106272.7|106318.7|106268.7|17
1725561100000|2024-09-05 18:31:40|106322.3|106272.3|106324.2|106274.2|106324.2|106274.2|106321.8|106271.8|18
1725561110000|2024-09-05 18:31:50|106324.5|106274.5|106325.2|106275.2|106327.6|106277.6|106324.5|106274.5|20
1725561120000|2024-09-05 18:32:00|106326.3|106276.3|106325.3|106275.3|106326.3|106276.3|106325.1|106275.1|13
1725561130000|2024-09-05 18:32:10|106325.6|106275.6|106325.4|106275.4|106326.7|106276.7|106325.3|106275.3|8
1725561140000|2024-09-05 18:32:20|106325.8|106275.8|106327.1|106277.1|106327.8|106277.8|106325.8|106275.8|11
1725561150000|2024-09-05 18:32:30|106326.8|106276.8|106321.9|106271.9|106326.8|106276.8|106321.5|106271.5|8
1725561160000|2024-09-05 18:32:40|106322|106272|106322.5|106272.5|106322.5|106272.5|106321.2|106271.2|7
1725561170000|2024-09-05 18:32:50|106322.8|106272.8|106322.9|106272.9|106326.1|106276.1|106322.7|106272.7|24
1725561180000|2024-09-05 18:33:00|106323.2|106273.2|106323.5|106273.5|106323.5|106273.5|106321|106271|11
1725561190000|2024-09-05 18:33:10|106323.6|106273.6|106323.6|106273.6|106323.7|106273.7|106323.5|106273.5|5
1725561200000|2024-09-05 18:33:20|106323.7|106273.7|106324.3|106274.3|106324.4|106274.4|106323.5|106273.5|16
1725561210000|2024-09-05 18:33:30|106324|106274|106323.6|106273.6|106324.1|106274.1|106322.8|106272.8|8
1725561220000|2024-09-05 18:33:40|106323.5|106273.5|106323.5|106273.5|106323.6|106273.6|106323.5|106273.5|3
1725561230000|2024-09-05 18:33:50|106323.2|106273.2|106320.8|106270.8|106323.2|106273.2|106320.8|106270.8|8
1725561240000|2024-09-05 18:34:00|106320.5|106270.5|106317.3|106267.3|106320.5|106270.5|106315.4|106265.4|32
1725561250000|2024-09-05 18:34:10|106317.5|106267.5|106309.1|106259.1|106317.5|106267.5|106309.1|106259.1|14
1725561260000|2024-09-05 18:34:20|106308.9|106258.9|106307|106257|106308.9|106258.9|106303.9|106253.9|20
1725561270000|2024-09-05 18:34:30|106307.3|106257.3|106306.9|106256.9|106308|106258|106304.2|106254.2|24
1725561280000|2024-09-05 18:34:40|106307|106257|106311.3|106261.3|106313.3|106263.3|106306.7|106256.7|17
1725561290000|2024-09-05 18:34:50|106310.9|106260.9|106308.9|106258.9|106310.9|106260.9|106308.2|106258.2|14
1725561300000|2024-09-05 18:35:00|106308.6|106258.6|106309|106259|106310.7|106260.7|106307.6|106257.6|21
1725561310000|2024-09-05 18:35:10|106310|106260|106307.8|106257.8|106311|106261|106307.5|106257.5|18
1725561320000|2024-09-05 18:35:20|106307.7|106257.7|106303.3|106253.3|106307.8|106257.8|106302.7|106252.7|10
1725561330000|2024-09-05 18:35:30|106303.6|106253.6|106305.4|106255.4|106305.6|106255.6|106303.6|106253.6|9
1725561340000|2024-09-05 18:35:40|106305.2|106255.2|106304.5|106254.5|106306|106256|106304|106254|10
1725561350000|2024-09-05 18:35:50|106305.2|106255.2|106308.9|106258.9|106309.7|106259.7|106305.2|106255.2|20
1725561360000|2024-09-05 18:36:00|106309.2|106259.2|106309.4|106259.4|106309.8|106259.8|106308.9|106258.9|7
1725561370000|2024-09-05 18:36:10|106309.3|106259.3|106316.7|106266.7|106317|106267|106309.3|106259.3|22
1725561380000|2024-09-05 18:36:20|106316.3|106266.3|106316.9|106266.9|106317.2|106267.2|106316.1|106266.1|7
1725561390000|2024-09-05 18:36:30|106317.2|106267.2|106312.7|106262.7|106317.2|106267.2|106312.7|106262.7|13
1725561400000|2024-09-05 18:36:40|106313.3|106263.3|106312.3|106262.3|106313.3|106263.3|106312.3|106262.3|8
1725561420000|2024-09-05 18:37:00|106312.8|106262.8|106317.4|106267.4|106317.4|106267.4|106312.8|106262.8|8
1725561430000|2024-09-05 18:37:10|106317.8|106267.8|106318.8|106268.8|106318.8|106268.8|106316.7|106266.7|13
1725561440000|2024-09-05 18:37:20|106318.6|106268.6|106321.6|106271.6|106321.9|106271.9|106318.2|106268.2|19
1725561450000|2024-09-05 18:37:30|106321.9|106271.9|106321.3|106271.3|106321.9|106271.9|106321.3|106271.3|7
1725561460000|2024-09-05 18:37:40|106321|106271|106320.3|106270.3|106321|106271|106320.3|106270.3|4
1725561470000|2024-09-05 18:37:50|106320.4|106270.4|106321.7|106271.7|106322.2|106272.2|106320|106270|8
1725561480000|2024-09-05 18:38:00|106321.5|106271.5|106322.3|106272.3|106322.5|106272.5|106321.5|106271.5|11
1725561490000|2024-09-05 18:38:10|106322.5|106272.5|106320.9|106270.9|106322.8|106272.8|106320.5|106270.5|12
1725561500000|2024-09-05 18:38:20|106321.4|106271.4|106320.2|106270.2|106321.4|106271.4|106320.2|106270.2|7
1725561510000|2024-09-05 18:38:30|106320.3|106270.3|106320.3|106270.3|106320.3|106270.3|106320.3|106270.3|1
1725561520000|2024-09-05 18:38:40|106320.6|106270.6|106324.8|106274.8|106324.9|106274.9|106320.6|106270.6|10
1725561530000|2024-09-05 18:38:50|106324.4|106274.4|106324.7|106274.7|106325.1|106275.1|106323.2|106273.2|5
1725561540000|2024-09-05 18:39:00|106324.3|106274.3|106322.8|106272.8|106324.5|106274.5|106320.7|106270.7|19
1725561550000|2024-09-05 18:39:10|106322.4|106272.4|106322.8|106272.8|106322.8|106272.8|106322.4|106272.4|2
1725561560000|2024-09-05 18:39:20|106322.4|106272.4|106324.9|106274.9|106327.4|106277.4|106322.4|106272.4|10
1725561570000|2024-09-05 18:39:30|106325|106275|106326.6|106276.6|106326.6|106276.6|106325|106275|5
1725561580000|2024-09-05 18:39:40|106326.4|106276.4|106326.4|106276.4|106326.4|106276.4|106326.4|106276.4|1
1725561590000|2024-09-05 18:39:50|106325.9|106275.9|106327.1|106277.1|106327.8|106277.8|106325.9|106275.9|7
1725561600000|2024-09-05 18:40:00|106326.9|106276.9|106329.3|106279.3|106329.6|106279.6|106326.9|106276.9|19
1725561610000|2024-09-05 18:40:10|106329.4|106279.4|106330.7|106280.7|106330.7|106280.7|106329.4|106279.4|10
1725561620000|2024-09-05 18:40:20|106331|106281|106331.1|106281.1|106331.2|106281.2|106330.8|106280.8|6
1725561630000|2024-09-05 18:40:30|106331.3|106281.3|106337|106287|106337.4|106287.4|106331.3|106281.3|12
1725561640000|2024-09-05 18:40:40|106337.3|106287.3|106339|106289|106339.1|106289.1|106337.3|106287.3|7
1725561650000|2024-09-05 18:40:50|106338.8|106288.8|106340.1|106290.1|106341.4|106291.4|106338.7|106288.7|19
1725561660000|2024-09-05 18:41:00|106340.6|106290.6|106348.5|106298.5|106348.6|106298.6|106340.5|106290.5|31
1725561670000|2024-09-05 18:41:10|106348.8|106298.8|106345.9|106295.9|106348.8|106298.8|106345|106295|15
1725561680000|2024-09-05 18:41:20|106345.8|106295.8|106345.4|106295.4|106349.1|106299.1|106345.3|106295.3|15
1725561690000|2024-09-05 18:41:30|106345.8|106295.8|106351.7|106301.7|106352.3|106302.3|106345.8|106295.8|19
1725561700000|2024-09-05 18:41:40|106351.2|106301.2|106351.3|106301.3|106351.3|106301.3|106350.8|106300.8|4
1725561710000|2024-09-05 18:41:50|106351.9|106301.9|106351.7|106301.7|106351.9|106301.9|106351.7|106301.7|2
1725561720000|2024-09-05 18:42:00|106352.1|106302.1|106349.3|106299.3|106352.1|106302.1|106349.3|106299.3|7
1725561730000|2024-09-05 18:42:10|106349|106299|106349.8|106299.8|106349.8|106299.8|106349|106299|4
1725561740000|2024-09-05 18:42:20|106350.3|106300.3|106350.7|106300.7|106351.2|106301.2|106350.3|106300.3|6
1725561750000|2024-09-05 18:42:30|106351|106301|106350.5|106300.5|106353.1|106303.1|106349.6|106299.6|14
1725561760000|2024-09-05 18:42:40|106350.2|106300.2|106349|106299|106350.2|106300.2|106348.9|106298.9|8
1725561770000|2024-09-05 18:42:50|106350.8|106300.8|106350.5|106300.5|106351|106301|106350.3|106300.3|9
1725561780000|2024-09-05 18:43:00|106350.6|106300.6|106350.7|106300.7|106350.7|106300.7|106350.6|106300.6|2
1725561790000|2024-09-05 18:43:10|106350.3|106300.3|106349.5|106299.5|106351.5|106301.5|106349.5|106299.5|5
1725561800000|2024-09-05 18:43:20|106349.8|106299.8|106349.9|106299.9|106351.3|106301.3|106349.5|106299.5|8
1725561810000|2024-09-05 18:43:30|106349.7|106299.7|106350.7|106300.7|106351|106301|106349.7|106299.7|10
1725561820000|2024-09-05 18:43:40|106351|106301|106350.8|106300.8|106351|106301|106350.7|106300.7|3
1725561830000|2024-09-05 18:43:50|106350.7|106300.7|106350.3|106300.3|106350.7|106300.7|106350.3|106300.3|3
1725561840000|2024-09-05 18:44:00|106350.4|106300.4|106348.4|106298.4|106350.6|106300.6|106348.4|106298.4|5
1725561850000|2024-09-05 18:44:10|106348.7|106298.7|106350.2|106300.2|106350.3|106300.3|106347.8|106297.8|6
1725561860000|2024-09-05 18:44:20|106350.1|106300.1|106350|106300|106350.2|106300.2|106350|106300|3
1725561870000|2024-09-05 18:44:30|106353.7|106303.7|106353.8|106303.8|106356.3|106306.3|106353|106303|13
1725561880000|2024-09-05 18:44:40|106354.1|106304.1|106351.1|106301.1|106354.1|106304.1|106351|106301|18
1725561890000|2024-09-05 18:44:50|106351.5|106301.5|106351.4|106301.4|106352.5|106302.5|106351.4|106301.4|7
1725561900000|2024-09-05 18:45:00|106351.2|106301.2|106354.1|106304.1|106354.1|106304.1|106350.4|106300.4|17
1725561910000|2024-09-05 18:45:10|106353.8|106303.8|106354|106304|106354|106304|106353.8|106303.8|2
1725561930000|2024-09-05 18:45:30|106354.3|106304.3|106356.8|106306.8|106357.3|106307.3|106354.3|106304.3|11
1725561940000|2024-09-05 18:45:40|106356.5|106306.5|106356.3|106306.3|106357.3|106307.3|106356.1|106306.1|11
1725561950000|2024-09-05 18:45:50|106356.2|106306.2|106355.6|106305.6|106356.4|106306.4|106355.3|106305.3|8
1725561960000|2024-09-05 18:46:00|106355.9|106305.9|106356|106306|106356.5|106306.5|106355.6|106305.6|7
1725561970000|2024-09-05 18:46:10|106355|106305|106355|106305|106355|106305|106355|106305|1
1725561980000|2024-09-05 18:46:20|106355.1|106305.1|106354.8|106304.8|106356.7|106306.7|106354|106304|17
1725561990000|2024-09-05 18:46:30|106354.9|106304.9|106355.3|106305.3|106357|106307|106354.1|106304.1|15
1725562000000|2024-09-05 18:46:40|106355.2|106305.2|106357.8|106307.8|106358.1|106308.1|106354.8|106304.8|13
1725562010000|2024-09-05 18:46:50|106357.5|106307.5|106354.8|106304.8|106357.5|106307.5|106354.1|106304.1|14
1725562020000|2024-09-05 18:47:00|106355.1|106305.1|106349.5|106299.5|106355.1|106305.1|106349.3|106299.3|7
1725562030000|2024-09-05 18:47:10|106350.9|106300.9|106350|106300|106351.2|106301.2|106350|106300|8
1725562040000|2024-09-05 18:47:20|106350.1|106300.1|106347.4|106297.4|106350.1|106300.1|106347.4|106297.4|8
1725562050000|2024-09-05 18:47:30|106347.1|106297.1|106348.6|106298.6|106348.8|106298.8|106346.9|106296.9|7
1725562060000|2024-09-05 18:47:40|106348.1|106298.1|106348.9|106298.9|106348.9|106298.9|106347.6|106297.6|8
1725562070000|2024-09-05 18:47:50|106349|106299|106350.2|106300.2|106350.2|106300.2|106349|106299|6
1725562080000|2024-09-05 18:48:00|106350.5|106300.5|106355.8|106305.8|106355.8|106305.8|106350.5|106300.5|13
1725562090000|2024-09-05 18:48:10|106355.9|106305.9|106359.9|106309.9|106360.3|106310.3|106355.9|106305.9|8
1725562100000|2024-09-05 18:48:20|106360|106310|106359.8|106309.8|106360|106310|106359.7|106309.7|4
1725562110000|2024-09-05 18:48:30|106359.7|106309.7|106358.6|106308.6|106359.8|106309.8|106357.5|106307.5|9
1725562120000|2024-09-05 18:48:40|106358.5|106308.5|106355|106305|106358.5|106308.5|106354.5|106304.5|13
1725562130000|2024-09-05 18:48:50|106355.4|106305.4|106359.7|106309.7|106359.7|106309.7|106355.2|106305.2|11
1725562140000|2024-09-05 18:49:00|106359.3|106309.3|106359.3|106309.3|106359.4|106309.4|106359.3|106309.3|3
1725562150000|2024-09-05 18:49:10|106359|106309|106355|106305|106359|106309|106355|106305|6
1725562160000|2024-09-05 18:49:20|106355.4|106305.4|106352.5|106302.5|106355.4|106305.4|106352.5|106302.5|8
1725562170000|2024-09-05 18:49:30|106351.8|106301.8|106347.5|106297.5|106351.8|106301.8|106347.2|106297.2|7
1725562180000|2024-09-05 18:49:40|106348|106298|106345.7|106295.7|106349.1|106299.1|106345.7|106295.7|9
1725562190000|2024-09-05 18:49:50|106345.3|106295.3|106346.3|106296.3|106346.3|106296.3|106345.3|106295.3|3
1725562200000|2024-09-05 18:50:00|106346|106296|106342.3|106292.3|106346|106296|106342.3|106292.3|7
1725562210000|2024-09-05 18:50:10|106342.2|106292.2|106343.1|106293.1|106343.8|106293.8|106342.2|106292.2|7
1725562220000|2024-09-05 18:50:20|106343|106293|106346.9|106296.9|106347.5|106297.5|106343|106293|7
1725562230000|2024-09-05 18:50:30|106346.7|106296.7|106348|106298|106348.3|106298.3|106346.7|106296.7|7
1725562240000|2024-09-05 18:50:40|106347.9|106297.9|106350.1|106300.1|106350.6|106300.6|106347|106297|13
1725562250000|2024-09-05 18:50:50|106349.9|106299.9|106352|106302|106352|106302|106348.2|106298.2|14
1725562260000|2024-09-05 18:51:00|106351.7|106301.7|106351.3|106301.3|106352.3|106302.3|106347.3|106297.3|21
1725562270000|2024-09-05 18:51:10|106351|106301|106352.6|106302.6|106352.6|106302.6|106351|106301|5
1725562280000|2024-09-05 18:51:20|106352.9|106302.9|106359.1|106309.1|106359.1|106309.1|106352.9|106302.9|7
1725562290000|2024-09-05 18:51:30|106359.2|106309.2|106359.4|106309.4|106359.4|106309.4|106358.1|106308.1|7
1725562300000|2024-09-05 18:51:40|106360.1|106310.1|106360.2|106310.2|106360.2|106310.2|106359.4|106309.4|5
1725562310000|2024-09-05 18:51:50|106360.7|106310.7|106359.9|106309.9|106362.5|106312.5|106359.9|106309.9|14
1725562320000|2024-09-05 18:52:00|106360|106310|106359.5|106309.5|106360.3|106310.3|106359.5|106309.5|5
1725562330000|2024-09-05 18:52:10|106359.6|106309.6|106359.9|106309.9|106359.9|106309.9|106359.6|106309.6|2
1725562340000|2024-09-05 18:52:20|106360|106310|106364.4|106314.4|106364.4|106314.4|106360|106310|9
1725562350000|2024-09-05 18:52:30|106364.7|106314.7|106367.9|106317.9|106368|106318|106364.7|106314.7|9
1725562360000|2024-09-05 18:52:40|106368.8|106318.8|106367|106317|106368.8|106318.8|106366.8|106316.8|16
1725562370000|2024-09-05 18:52:50|106367.6|106317.6|106371.7|106321.7|106371.7|106321.7|106367.3|106317.3|14
1725562380000|2024-09-05 18:53:00|106371.3|106321.3|106371|106321|106371.3|106321.3|106367.8|106317.8|7
1725562390000|2024-09-05 18:53:10|106371.4|106321.4|106373.3|106323.3|106373.8|106323.8|106371.4|106321.4|10
1725562400000|2024-09-05 18:53:20|106372.9|106322.9|106366.6|106316.6|106372.9|106322.9|106366.6|106316.6|13
1725562410000|2024-09-05 18:53:30|106366.5|106316.5|106367|106317|106367.6|106317.6|106365.7|106315.7|8
1725562420000|2024-09-05 18:53:40|106367.3|106317.3|106365.8|106315.8|106367.8|106317.8|106365.8|106315.8|11
1725562430000|2024-09-05 18:53:50|106366.4|106316.4|106371.3|106321.3|106371.5|106321.5|106365.8|106315.8|8
1725562440000|2024-09-05 18:54:00|106370.7|106320.7|106368.8|106318.8|106370.8|106320.8|106368.8|106318.8|18
1725562450000|2024-09-05 18:54:10|106368.5|106318.5|106372.8|106322.8|106372.9|106322.9|106366.5|106316.5|18
1725562460000|2024-09-05 18:54:20|106372.1|106322.1|106371.6|106321.6|106372.7|106322.7|106371.2|106321.2|7
1725562470000|2024-09-05 18:54:30|106371.5|106321.5|106371.5|106321.5|106371.5|106321.5|106370.9|106320.9|3
1725562480000|2024-09-05 18:54:40|106370.9|106320.9|106372.4|106322.4|106372.4|106322.4|106370.9|106320.9|7
1725562490000|2024-09-05 18:54:50|106372.5|106322.5|106376.2|106326.2|106376.2|106326.2|106372.2|106322.2|8
1725562500000|2024-09-05 18:55:00|106375.9|106325.9|106372.9|106322.9|106375.9|106325.9|106371.5|106321.5|24
1725562510000|2024-09-05 18:55:10|106372.2|106322.2|106369.1|106319.1|106372.9|106322.9|106368.2|106318.2|16
1725562520000|2024-09-05 18:55:20|106369.3|106319.3|106371.4|106321.4|106371.4|106321.4|106369.3|106319.3|17
1725562530000|2024-09-05 18:55:30|106370.8|106320.8|106372.1|106322.1|106372.1|106322.1|106370.8|106320.8|5
1725562540000|2024-09-05 18:55:40|106372.2|106322.2|106372.1|106322.1|106372.2|106322.2|106372.1|106322.1|2
1725562550000|2024-09-05 18:55:50|106372.4|106322.4|106373|106323|106375.7|106325.7|106372.3|106322.3|15
1725562560000|2024-09-05 18:56:00|106373.1|106323.1|106374.5|106324.5|106374.5|106324.5|106372.6|106322.6|10
1725562570000|2024-09-05 18:56:10|106373.9|106323.9|106375.5|106325.5|106375.5|106325.5|106373.9|106323.9|5
1725562580000|2024-09-05 18:56:20|106374.9|106324.9|106369.5|106319.5|106374.9|106324.9|106369.4|106319.4|15
1725562590000|2024-09-05 18:56:30|106370.1|106320.1|106370.1|106320.1|106370.1|106320.1|106370.1|106320.1|1
1725562600000|2024-09-05 18:56:40|106371|106321|106372.1|106322.1|106372.5|106322.5|106371|106321|7
1725562610000|2024-09-05 18:56:50|106371.5|106321.5|106370.9|106320.9|106371.5|106321.5|106370.9|106320.9|5
1725562620000|2024-09-05 18:57:00|106370.8|106320.8|106368.3|106318.3|106370.8|106320.8|106368.3|106318.3|5
1725562630000|2024-09-05 18:57:10|106371.6|106321.6|106369.4|106319.4|106372|106322|106368.7|106318.7|18
1725562640000|2024-09-05 18:57:20|106369.7|106319.7|106372.6|106322.6|106373.1|106323.1|106369.7|106319.7|10
1725562650000|2024-09-05 18:57:30|106373.1|106323.1|106375.3|106325.3|106375.3|106325.3|106372.6|106322.6|9
1725562660000|2024-09-05 18:57:40|106374.8|106324.8|106374.3|106324.3|106374.8|106324.8|106373.7|106323.7|8
1725562670000|2024-09-05 18:57:50|106374.2|106324.2|106374.2|106324.2|106374.2|106324.2|106374.2|106324.2|1
1725562680000|2024-09-05 18:58:00|106374.1|106324.1|106379.7|106329.7|106379.7|106329.7|106373.3|106323.3|23
1725562690000|2024-09-05 18:58:10|106379.6|106329.6|106373|106323|106379.7|106329.7|106373|106323|17
1725562700000|2024-09-05 18:58:20|106372.9|106322.9|106375.1|106325.1|106375.1|106325.1|106369.5|106319.5|18
1725562710000|2024-09-05 18:58:30|106375.6|106325.6|106379.2|106329.2|106379.2|106329.2|106375.6|106325.6|14
1725562720000|2024-09-05 18:58:40|106379.1|106329.1|106381.5|106331.5|106381.5|106331.5|106379.1|106329.1|11
1725562730000|2024-09-05 18:58:50|106381.6|106331.6|106381.7|106331.7|106381.9|106331.9|106379|106329|21
1725562740000|2024-09-05 18:59:00|106382|106332|106382.9|106332.9|106382.9|106332.9|106381.8|106331.8|10
1725562750000|2024-09-05 18:59:10|106383.2|106333.2|106385.3|106335.3|106385.3|106335.3|106383.2|106333.2|18
1725562760000|2024-09-05 18:59:20|106385.6|106335.6|106383.4|106333.4|106386.4|106336.4|106383.4|106333.4|8
1725562770000|2024-09-05 18:59:30|106382.8|106332.8|106374.4|106324.4|106383.1|106333.1|106374.4|106324.4|19
1725562780000|2024-09-05 18:59:40|106374.5|106324.5|106339|106314|106375|106335.5|106338.9|106313.9|22
1725562790000|2024-09-05 18:59:50|106338.8|106313.8|106337.9|106312.9|106339.2|106314.2|106337.3|106312.3|23
1725562800000|2024-09-05 19:00:00|106337.6|106312.6|106341.4|106291.4|106346.2|106313.1|106333.1|106290|30
1725562810000|2024-09-05 19:00:10|106340.9|106290.9|106331.2|106281.2|106340.9|106290.9|106323.6|106273.6|31
1725562820000|2024-09-05 19:00:20|106331.5|106281.5|106325.5|106275.5|106331.5|106281.5|106323.2|106273.2|30
1725562830000|2024-09-05 19:00:30|106325.8|106275.8|106325.1|106275.1|106326.4|106276.4|106320.9|106270.9|21
1725562840000|2024-09-05 19:00:40|106325.3|106275.3|106329.6|106279.6|106329.6|106279.6|106321.9|106271.9|25
1725562850000|2024-09-05 19:00:50|106329.4|106279.4|106329.2|106279.2|106332.9|106282.9|106328.4|106278.4|17
1725562860000|2024-09-05 19:01:00|106329.3|106279.3|106328.5|106278.5|106329.8|106279.8|106326|106276|21
1725562870000|2024-09-05 19:01:10|106327.9|106277.9|106330.4|106280.4|106330.4|106280.4|106327.9|106277.9|7
1725562880000|2024-09-05 19:01:20|106330.1|106280.1|106330|106280|106330.5|106280.5|106329.7|106279.7|10
1725562890000|2024-09-05 19:01:30|106330.5|106280.5|106327.2|106277.2|106330.5|106280.5|106327.2|106277.2|19
1725562900000|2024-09-05 19:01:40|106326.8|106276.8|106330.9|106280.9|106330.9|106280.9|106325.7|106275.7|12
1725562910000|2024-09-05 19:01:50|106331|106281|106337.2|106287.2|106338|106288|106330.8|106280.8|18
1725562920000|2024-09-05 19:02:00|106337.3|106287.3|106334.8|106284.8|106337.5|106287.5|106334.7|106284.7|10
1725562930000|2024-09-05 19:02:10|106334.4|106284.4|106334.6|106284.6|106334.8|106284.8|106333.8|106283.8|7
1725562940000|2024-09-05 19:02:20|106334.7|106284.7|106334.2|106284.2|106334.7|106284.7|106334.1|106284.1|6
1725562950000|2024-09-05 19:02:30|106333.7|106283.7|106334.4|106284.4|106334.5|106284.5|106332.4|106282.4|9
1725562960000|2024-09-05 19:02:40|106334.6|106284.6|106336.9|106286.9|106336.9|106286.9|106333.9|106283.9|13
1725562970000|2024-09-05 19:02:50|106337|106287|106334.1|106284.1|106337.1|106287.1|106334.1|106284.1|12
1725562980000|2024-09-05 19:03:00|106334|106284|106333.3|106283.3|106335.1|106285.1|106333.3|106283.3|15
1725562990000|2024-09-05 19:03:10|106333|106283|106332.8|106282.8|106333|106283|106332.2|106282.2|8
1725563000000|2024-09-05 19:03:20|106332.5|106282.5|106327.2|106277.2|106332.6|106282.6|106326.7|106276.7|11
1725563010000|2024-09-05 19:03:30|106326.7|106276.7|106328.7|106278.7|106328.8|106278.8|106325|106275|10
1725563020000|2024-09-05 19:03:40|106328.8|106278.8|106327.5|106277.5|106328.8|106278.8|106327.5|106277.5|6
1725563030000|2024-09-05 19:03:50|106326.9|106276.9|106330.7|106280.7|106330.7|106280.7|106326.8|106276.8|6
1725563040000|2024-09-05 19:04:00|106330.9|106280.9|106328.5|106278.5|106330.9|106280.9|106326.9|106276.9|9
1725563050000|2024-09-05 19:04:10|106328.4|106278.4|106329.1|106279.1|106329.1|106279.1|106328|106278|5
1725563060000|2024-09-05 19:04:20|106328.7|106278.7|106325.2|106275.2|106328.7|106278.7|106322.5|106272.5|30
1725563070000|2024-09-05 19:04:30|106324.8|106274.8|106321.1|106271.1|106324.8|106274.8|106320.5|106270.5|14
1725563080000|2024-09-05 19:04:40|106321.4|106271.4|106320.6|106270.6|106321.4|106271.4|106319.9|106269.9|18
1725563090000|2024-09-05 19:04:50|106321.3|106271.3|106323.8|106273.8|106323.8|106273.8|106320.5|106270.5|16
1725563100000|2024-09-05 19:05:00|106323.1|106273.1|106321.4|106271.4|106323.6|106273.6|106321.4|106271.4|14
1725563110000|2024-09-05 19:05:10|106322.8|106272.8|106316.8|106266.8|106322.8|106272.8|106314.4|106264.4|17
1725563120000|2024-09-05 19:05:20|106316.3|106266.3|106305.3|106255.3|106316.3|106266.3|106304.7|106254.7|19
1725563130000|2024-09-05 19:05:30|106305.9|106255.9|106310.9|106260.9|106311.5|106261.5|106305.3|106255.3|21
1725563140000|2024-09-05 19:05:40|106310.3|106260.3|106311.7|106261.7|106313|106263|106310.2|106260.2|18
1725563150000|2024-09-05 19:05:50|106311.9|106261.9|106316.2|106266.2|106316.2|106266.2|106311.4|106261.4|15
1725563160000|2024-09-05 19:06:00|106316.4|106266.4|106317.1|106267.1|106318.1|106268.1|106316.2|106266.2|15
1725563170000|2024-09-05 19:06:10|106316.5|106266.5|106316.4|106266.4|106317.2|106267.2|106314.5|106264.5|19
1725563180000|2024-09-05 19:06:20|106316.3|106266.3|106315.9|106265.9|106317.2|106267.2|106315.9|106265.9|15
1725563190000|2024-09-05 19:06:30|106316.5|106266.5|106317|106267|106317|106267|106316.3|106266.3|7
1725563200000|2024-09-05 19:06:40|106316.4|106266.4|106315.7|106265.7|106317.3|106267.3|106315.7|106265.7|13
1725563210000|2024-09-05 19:06:50|106316|106266|106318.2|106268.2|106318.5|106268.5|106316|106266|11
1725563220000|2024-09-05 19:07:00|106317.6|106267.6|106317.9|106267.9|106318.4|106268.4|106317.6|106267.6|5
1725563230000|2024-09-05 19:07:10|106318.6|106268.6|106332.1|106282.1|106332.1|106282.1|106317.7|106267.7|16
1725563240000|2024-09-05 19:07:20|106332.5|106282.5|106336.2|106286.2|106336.7|106286.7|106332.5|106282.5|15
1725563250000|2024-09-05 19:07:30|106336.3|106286.3|106335.5|106285.5|106336.9|106286.9|106335.5|106285.5|6
1725563260000|2024-09-05 19:07:40|106335.3|106285.3|106335.1|106285.1|106335.3|106285.3|106335.1|106285.1|4
1725563270000|2024-09-05 19:07:50|106334.1|106284.1|106332.5|106282.5|106334.1|106284.1|106332.5|106282.5|9
1725563280000|2024-09-05 19:08:00|106332.1|106282.1|106334.5|106284.5|106334.5|106284.5|106331.5|106281.5|8
1725563290000|2024-09-05 19:08:10|106335.1|106285.1|106332.7|106282.7|106336|106286|106332.3|106282.3|16
1725563300000|2024-09-05 19:08:20|106332.8|106282.8|106334.2|106284.2|106334.3|106284.3|106332.7|106282.7|13
1725563310000|2024-09-05 19:08:30|106334.5|106284.5|106336.8|106286.8|106337.1|106287.1|106334.5|106284.5|13
1725563320000|2024-09-05 19:08:40|106337.2|106287.2|106335|106285|106339.3|106289.3|106333.7|106283.7|16
1725563330000|2024-09-05 19:08:50|106334.4|106284.4|106339.2|106289.2|106339.8|106289.8|106333.8|106283.8|15
1725563340000|2024-09-05 19:09:00|106339.3|106289.3|106342.1|106292.1|106342.1|106292.1|106339.1|106289.1|10
1725563350000|2024-09-05 19:09:10|106342.4|106292.4|106341.5|106291.5|106342.4|106292.4|106341.2|106291.2|10
1725563360000|2024-09-05 19:09:20|106341.4|106291.4|106341.3|106291.3|106341.4|106291.4|106340.8|106290.8|7
1725563370000|2024-09-05 19:09:30|106342.5|106292.5|106348|106298|106348|106298|106341.8|106291.8|15
1725563380000|2024-09-05 19:09:40|106346.5|106296.5|106346.2|106296.2|106346.8|106296.8|106345.1|106295.1|9
1725563390000|2024-09-05 19:09:50|106346.5|106296.5|106347|106297|106347|106297|106346.5|106296.5|3
1725563400000|2024-09-05 19:10:00|106347.3|106297.3|106347.4|106297.4|106347.4|106297.4|106347.1|106297.1|3
1725563410000|2024-09-05 19:10:10|106347.7|106297.7|106347.2|106297.2|106348.4|106298.4|106347.1|106297.1|8
1725563420000|2024-09-05 19:10:20|106346.9|106296.9|106345.8|106295.8|106347.5|106297.5|106345.5|106295.5|5
1725563430000|2024-09-05 19:10:30|106345.2|106295.2|106341.5|106291.5|106345.2|106295.2|106341|106291|5
1725563440000|2024-09-05 19:10:40|106341.9|106291.9|106343.1|106293.1|106343.1|106293.1|106341.4|106291.4|5
1725563450000|2024-09-05 19:10:50|106343.2|106293.2|106341.8|106291.8|106343.5|106293.5|106341.8|106291.8|7
1725563460000|2024-09-05 19:11:00|106341.5|106291.5|106348.2|106298.2|106348.9|106298.9|106341.5|106291.5|15
1725563470000|2024-09-05 19:11:10|106347.9|106297.9|106343.6|106293.6|106347.9|106297.9|106342.7|106292.7|17
1725563480000|2024-09-05 19:11:20|106343.2|106293.2|106343.2|106293.2|106343.2|106293.2|106343.2|106293.2|1
1725563490000|2024-09-05 19:11:30|106343.3|106293.3|106334.3|106284.3|106344.9|106294.9|106333.7|106283.7|13
1725563500000|2024-09-05 19:11:40|106334.7|106284.7|106338.2|106288.2|106338.2|106288.2|106333.8|106283.8|17
1725563510000|2024-09-05 19:11:50|106338|106288|106334.9|106284.9|106338.2|106288.2|106334.9|106284.9|6
1725563520000|2024-09-05 19:12:00|106335.3|106285.3|106334.7|106284.7|106335.8|106285.8|106334.7|106284.7|10
1725563530000|2024-09-05 19:12:10|106335|106285|106332.5|106282.5|106335|106285|106332.5|106282.5|9
1725563540000|2024-09-05 19:12:20|106332.9|106282.9|106332.7|106282.7|106332.9|106282.9|106330.4|106280.4|9
1725563550000|2024-09-05 19:12:30|106332.3|106282.3|106332.3|106282.3|106332.3|106282.3|106332.2|106282.2|3
1725563560000|2024-09-05 19:12:40|106331.6|106281.6|106329.8|106279.8|106331.6|106281.6|106329.8|106279.8|5
1725563570000|2024-09-05 19:12:50|106328.9|106278.9|106319.3|106269.3|106328.9|106278.9|106319.3|106269.3|15
1725563580000|2024-09-05 19:13:00|106319.1|106269.1|106313|106263|106319.1|106269.1|106312.6|106262.6|14
1725563590000|2024-09-05 19:13:10|106313.9|106263.9|106306.3|106256.3|106314.1|106264.1|106306.3|106256.3|8
1725563600000|2024-09-05 19:13:20|106305.7|106255.7|106304.8|106254.8|106305.7|106255.7|106304.8|106254.8|6
1725563610000|2024-09-05 19:13:30|106304.7|106254.7|106304.7|106254.7|106304.7|106254.7|106304.7|106254.7|1
1725563620000|2024-09-05 19:13:40|106304.6|106254.6|106304|106254|106304.6|106254.6|106304|106254|3
1725563630000|2024-09-05 19:13:50|106304.4|106254.4|106305.9|106255.9|106305.9|106255.9|106304.4|106254.4|8
1725563640000|2024-09-05 19:14:00|106306|106256|106310.9|106260.9|106311.3|106261.3|106306|106256|13
1725563650000|2024-09-05 19:14:10|106311.3|106261.3|106310.2|106260.2|106311.4|106261.4|106309.4|106259.4|15
1725563660000|2024-09-05 19:14:20|106309.9|106259.9|106309.5|106259.5|106309.9|106259.9|106309.5|106259.5|2
1725563670000|2024-09-05 19:14:30|106308.9|106258.9|106338.9|106288.9|106338.9|106288.9|106308.9|106258.9|27
1725563680000|2024-09-05 19:14:40|106339.9|106289.9|106343.8|106293.8|106343.8|106293.8|106338.9|106288.9|12
1725563690000|2024-09-05 19:14:50|106343.3|106293.3|106346.2|106296.2|106347.8|106297.8|106341.3|106291.3|30
1725563700000|2024-09-05 19:15:00|106346.1|106296.1|106347.5|106297.5|106348.9|106298.9|106345.3|106295.3|25
1725563710000|2024-09-05 19:15:10|106347.8|106297.8|106347.2|106297.2|106350.9|106300.9|106345.4|106295.4|38
1725563720000|2024-09-05 19:15:20|106347.7|106297.7|106352.1|106302.1|106353.1|106303.1|106347.4|106297.4|31
1725563730000|2024-09-05 19:15:30|106352.4|106302.4|106377.5|106327.5|106377.9|106327.9|106352.4|106302.4|39
1725563740000|2024-09-05 19:15:40|106376.9|106326.9|106377.8|106327.8|106378.7|106328.7|106376.9|106326.9|10
1725563750000|2024-09-05 19:15:50|106377.5|106327.5|106376.9|106326.9|106377.5|106327.5|106376.9|106326.9|3
1725563760000|2024-09-05 19:16:00|106376.8|106326.8|106376.1|106326.1|106377.2|106327.2|106374.1|106324.1|17
1725563770000|2024-09-05 19:16:10|106376.6|106326.6|106397|106347|106397|106347|106376.3|106326.3|33
1725563780000|2024-09-05 19:16:20|106395.9|106345.9|106398.3|106348.3|106402.2|106352.2|106395.8|106345.8|28
1725563790000|2024-09-05 19:16:30|106397.8|106347.8|106394.4|106344.4|106398.5|106348.5|106393.1|106343.1|18
1725563800000|2024-09-05 19:16:40|106395.1|106345.1|106397.7|106347.7|106397.9|106347.9|106394.9|106344.9|17
1725563810000|2024-09-05 19:16:50|106397.6|106347.6|106401.8|106351.8|106402.3|106352.3|106397.6|106347.6|21
1725563820000|2024-09-05 19:17:00|106401.3|106351.3|106405.5|106355.5|106406.3|106356.3|106401.3|106351.3|23
1725563830000|2024-09-05 19:17:10|106405.4|106355.4|106408.5|106358.5|106408.5|106358.5|106404.5|106354.5|32
1725563840000|2024-09-05 19:17:20|106408.1|106358.1|106404.2|106354.2|106410.5|106360.5|106404.2|106354.2|26
1725563850000|2024-09-05 19:17:30|106404.6|106354.6|106402.9|106352.9|106404.8|106354.8|106401.8|106351.8|20
1725563860000|2024-09-05 19:17:40|106403.2|106353.2|106398.9|106348.9|106403.2|106353.2|106396.1|106346.1|29
1725563870000|2024-09-05 19:17:50|106398.4|106348.4|106398.9|106348.9|106399.8|106349.8|106398.3|106348.3|14
1725563880000|2024-09-05 19:18:00|106398.1|106348.1|106400.2|106350.2|106402.6|106352.6|106398.1|106348.1|37
1725563890000|2024-09-05 19:18:10|106399.8|106349.8|106397.8|106347.8|106400.7|106350.7|106394.8|106344.8|25
1725563900000|2024-09-05 19:18:20|106397.3|106347.3|106394.8|106344.8|106398.3|106348.3|106393.1|106343.1|29
1725563910000|2024-09-05 19:18:30|106394.2|106344.2|106395.6|106345.6|106396.3|106346.3|106393.5|106343.5|22
1725563920000|2024-09-05 19:18:40|106395|106345|106395.5|106345.5|106399.1|106349.1|106395|106345|20
1725563930000|2024-09-05 19:18:50|106395.2|106345.2|106395.3|106345.3|106397.5|106347.5|106395.1|106345.1|20
1725563940000|2024-09-05 19:19:00|106395.8|106345.8|106396.1|106346.1|106398|106348|106394.4|106344.4|16
1725563950000|2024-09-05 19:19:10|106396.3|106346.3|106395.2|106345.2|106398.2|106348.2|106394.7|106344.7|16
1725563960000|2024-09-05 19:19:20|106394|106344|106387.6|106337.6|106396|106346|106386.3|106336.3|17
1725563970000|2024-09-05 19:19:30|106389.5|106339.5|106384.7|106334.7|106389.9|106339.9|106382.8|106332.8|30
1725563980000|2024-09-05 19:19:40|106385.3|106335.3|106386.5|106336.5|106389|106339|106383.9|106333.9|23
1725563990000|2024-09-05 19:19:50|106386.4|106336.4|106386.2|106336.2|106386.4|106336.4|106386.2|106336.2|3
1725564000000|2024-09-05 19:20:00|106387.6|106337.6|106389.2|106339.2|106391.6|106341.6|106385.6|106335.6|27
1725564010000|2024-09-05 19:20:10|106389.1|106339.1|106387.2|106337.2|106391.3|106341.3|106385.5|106335.5|32
1725564020000|2024-09-05 19:20:20|106386.1|106336.1|106389.4|106339.4|106391.1|106341.1|106385.9|106335.9|18
1725564030000|2024-09-05 19:20:30|106389.1|106339.1|106385.9|106335.9|106392.2|106342.2|106385.9|106335.9|33
1725564040000|2024-09-05 19:20:40|106386.5|106336.5|106386.8|106336.8|106389.8|106339.8|106386.4|106336.4|14
1725564050000|2024-09-05 19:20:50|106387.2|106337.2|106386.3|106336.3|106387.2|106337.2|106385.1|106335.1|9
1725564060000|2024-09-05 19:21:00|106386.4|106336.4|106388.4|106338.4|106389.7|106339.7|106386.4|106336.4|21
1725564070000|2024-09-05 19:21:10|106388.2|106338.2|106389.4|106339.4|106389.6|106339.6|106387.9|106337.9|18
1725564080000|2024-09-05 19:21:20|106389|106339|106395.6|106345.6|106395.6|106345.6|106388.6|106338.6|20
1725564090000|2024-09-05 19:21:30|106395|106345|106393.7|106343.7|106395.3|106345.3|106393.7|106343.7|13
1725564100000|2024-09-05 19:21:40|106387.5|106337.5|106390.2|106340.2|106391.1|106341.1|106387.4|106337.4|26
1725564110000|2024-09-05 19:21:50|106390.5|106340.5|106392.1|106342.1|106392.1|106342.1|106390.1|106340.1|6
1725564120000|2024-09-05 19:22:00|106392.2|106342.2|106391.8|106341.8|106392.2|106342.2|106391.8|106341.8|3
1725564130000|2024-09-05 19:22:10|106391.7|106341.7|106392.5|106342.5|106394.6|106344.6|106391.7|106341.7|10
1725564140000|2024-09-05 19:22:20|106393|106343|106394.5|106344.5|106394.9|106344.9|106393|106343|5
1725564150000|2024-09-05 19:22:30|106394.7|106344.7|106390.9|106340.9|106394.7|106344.7|106390.9|106340.9|8
1725564160000|2024-09-05 19:22:40|106389.3|106339.3|106384.9|106334.9|106389.3|106339.3|106383.2|106333.2|18
1725564170000|2024-09-05 19:22:50|106384.5|106334.5|106383.9|106333.9|106384.7|106334.7|106382|106332|15
1725564180000|2024-09-05 19:23:00|106383.7|106333.7|106382.9|106332.9|106383.7|106333.7|106382.5|106332.5|7
1725564190000|2024-09-05 19:23:10|106383.3|106333.3|106387.3|106337.3|106387.4|106337.4|106383.2|106333.2|8
1725564200000|2024-09-05 19:23:20|106387.7|106337.7|106387|106337|106387.7|106337.7|106382.5|106332.5|13
1725564210000|2024-09-05 19:23:30|106386|106336|106390.6|106340.6|106391|106341|106386|106336|14
1725564220000|2024-09-05 19:23:40|106390.7|106340.7|106386.9|106336.9|106390.7|106340.7|106386.8|106336.8|14
1725564230000|2024-09-05 19:23:50|106386.6|106336.6|106384.3|106334.3|106387.3|106337.3|106382|106332|10
1725564240000|2024-09-05 19:24:00|106384.2|106334.2|106384.5|106334.5|106384.5|106334.5|106384|106334|4
1725564250000|2024-09-05 19:24:10|106384.2|106334.2|106382.7|106332.7|106384.5|106334.5|106382.7|106332.7|4
1725564260000|2024-09-05 19:24:20|106382.6|106332.6|106384.4|106334.4|106384.4|106334.4|106382.6|106332.6|6
1725564270000|2024-09-05 19:24:30|106382.8|106332.8|106383.2|106333.2|106383.2|106333.2|106382.8|106332.8|2
1725564280000|2024-09-05 19:24:40|106382.9|106332.9|106371.9|106321.9|106383.7|106333.7|106368.6|106318.6|22
1725564290000|2024-09-05 19:24:50|106372.3|106322.3|106371.3|106321.3|106372.3|106322.3|106369.6|106319.6|18
1725564300000|2024-09-05 19:25:00|106371.2|106321.2|106371.6|106321.6|106371.9|106321.9|106370.7|106320.7|11
1725564310000|2024-09-05 19:25:10|106372|106322|106373.7|106323.7|106374|106324|106367.9|106317.9|12
1725564320000|2024-09-05 19:25:20|106373.6|106323.6|106370|106320|106373.8|106323.8|106367.8|106317.8|18
1725564330000|2024-09-05 19:25:30|106369.7|106319.7|106370|106320|106370.1|106320.1|106368|106318|10
1725564340000|2024-09-05 19:25:40|106369.8|106319.8|106378.5|106328.5|106379.7|106329.7|106369.8|106319.8|27
1725564350000|2024-09-05 19:25:50|106378.4|106328.4|106380.7|106330.7|106380.7|106330.7|106378.4|106328.4|13
1725564360000|2024-09-05 19:26:00|106380.6|106330.6|106378.7|106328.7|106380.6|106330.6|106378.6|106328.6|11
1725564370000|2024-09-05 19:26:10|106378.6|106328.6|106375.1|106325.1|106378.6|106328.6|106371.1|106321.1|11
1725564380000|2024-09-05 19:26:20|106374.7|106324.7|106368.7|106318.7|106374.7|106324.7|106368.7|106318.7|18
1725564390000|2024-09-05 19:26:30|106368.6|106318.6|106369.5|106319.5|106369.7|106319.7|106368.2|106318.2|9
1725564400000|2024-09-05 19:26:40|106369.8|106319.8|106369.9|106319.9|106370.1|106320.1|106369.6|106319.6|5
1725564410000|2024-09-05 19:26:50|106370|106320|106369.9|106319.9|106370|106320|106369.9|106319.9|2
1725564420000|2024-09-05 19:27:00|106369.1|106319.1|106368.8|106318.8|106370.5|106320.5|106367.6|106317.6|24
1725564430000|2024-09-05 19:27:10|106368.3|106318.3|106369|106319|106369.7|106319.7|106368.3|106318.3|9
1725564440000|2024-09-05 19:27:20|106368.1|106318.1|106373.1|106323.1|106374.3|106324.3|106366.8|106316.8|15
1725564450000|2024-09-05 19:27:30|106374.5|106324.5|106373.4|106323.4|106375.1|106325.1|106373.4|106323.4|4
1725564460000|2024-09-05 19:27:40|106374.1|106324.1|106375.2|106325.2|106376|106326|106370.4|106320.4|14
1725564470000|2024-09-05 19:27:50|106375.9|106325.9|106381.9|106331.9|106381.9|106331.9|106375.1|106325.1|28
1725564480000|2024-09-05 19:28:00|106381|106331|106381.6|106331.6|106381.6|106331.6|106377.6|106327.6|13
1725564490000|2024-09-05 19:28:10|106381.7|106331.7|106381.7|106331.7|106381.7|106331.7|106381.4|106331.4|4
1725564500000|2024-09-05 19:28:20|106382.4|106332.4|106379.2|106329.2|106382.4|106332.4|106378.1|106328.1|13
1725564510000|2024-09-05 19:28:30|106379.1|106329.1|106378.9|106328.9|106379.1|106329.1|106378.9|106328.9|2
1725564520000|2024-09-05 19:28:40|106378.8|106328.8|106381.1|106331.1|106381.3|106331.3|106378.8|106328.8|7
1725564530000|2024-09-05 19:28:50|106381|106331|106378.8|106328.8|106381.6|106331.6|106378.1|106328.1|10
1725564540000|2024-09-05 19:29:00|106379.1|106329.1|106376|106326|106379.3|106329.3|106376|106326|15
1725564550000|2024-09-05 19:29:10|106376.5|106326.5|106377.6|106327.6|106378|106328|106376.5|106326.5|8
1725564560000|2024-09-05 19:29:20|106377.3|106327.3|106377.2|106327.2|106377.3|106327.3|106375.7|106325.7|6
1725564570000|2024-09-05 19:29:30|106377.1|106327.1|106370.1|106320.1|106377.1|106327.1|106370.1|106320.1|13
1725564580000|2024-09-05 19:29:40|106370.2|106320.2|106371.2|106321.2|106371.6|106321.6|106370.2|106320.2|11
1725564590000|2024-09-05 19:29:50|106370.8|106320.8|106370.6|106320.6|106370.9|106320.9|106368.9|106318.9|9
1725564600000|2024-09-05 19:30:00|106370|106320|106388.8|106338.8|106388.8|106338.8|106368.6|106318.6|24
1725564610000|2024-09-05 19:30:10|106389.2|106339.2|106387.9|106337.9|106391.7|106341.7|106384.6|106334.6|39
1725564620000|2024-09-05 19:30:20|106387.2|106337.2|106384.8|106334.8|106388.1|106338.1|106384.3|106334.3|22
1725564630000|2024-09-05 19:30:30|106385.1|106335.1|106393.6|106343.6|106398.4|106348.4|106385.1|106335.1|42
1725564640000|2024-09-05 19:30:40|106393|106343|106394.9|106344.9|106396.1|106346.1|106393|106343|25
1725564650000|2024-09-05 19:30:50|106394.6|106344.6|106394.6|106344.6|106394.8|106344.8|106394.6|106344.6|3
1725564660000|2024-09-05 19:31:00|106394.3|106344.3|106394.3|106344.3|106394.5|106344.5|106393.1|106343.1|11
1725564670000|2024-09-05 19:31:10|106394.7|106344.7|106398.8|106348.8|106400.6|106350.6|106394.7|106344.7|24
1725564680000|2024-09-05 19:31:20|106398.2|106348.2|106401.6|106351.6|106402.2|106352.2|106397.2|106347.2|40
1725564690000|2024-09-05 19:31:30|106401.2|106351.2|106399.9|106349.9|106401.2|106351.2|106399.9|106349.9|7
1725564700000|2024-09-05 19:31:40|106400.2|106350.2|106403.2|106353.2|106405.7|106355.7|106399|106349|22
1725564710000|2024-09-05 19:31:50|106403.1|106353.1|106402.9|106352.9|106403.1|106353.1|106402.8|106352.8|3
1725564720000|2024-09-05 19:32:00|106402.7|106352.7|106403.5|106353.5|106405.2|106355.2|106402.4|106352.4|22
1725564730000|2024-09-05 19:32:10|106403.8|106353.8|106406.5|106356.5|106406.5|106356.5|106401.4|106351.4|29
1725564740000|2024-09-05 19:32:20|106405.1|106355.1|106395.3|106345.3|106405.1|106355.1|106393.9|106343.9|32
1725564750000|2024-09-05 19:32:30|106395.5|106345.5|106393.5|106343.5|106395.6|106345.6|106393.5|106343.5|16
1725564760000|2024-09-05 19:32:40|106393.8|106343.8|106393.3|106343.3|106394.1|106344.1|106393|106343|14
1725564770000|2024-09-05 19:32:50|106392.5|106342.5|106393|106343|106394.3|106344.3|106392.5|106342.5|30
1725564780000|2024-09-05 19:33:00|106392.7|106342.7|106389.5|106339.5|106393.2|106343.2|106389.3|106339.3|12
1725564790000|2024-09-05 19:33:10|106389.8|106339.8|106389.4|106339.4|106389.9|106339.9|106388.2|106338.2|21
1725564800000|2024-09-05 19:33:20|106389.3|106339.3|106387|106337|106389.3|106339.3|106385.6|106335.6|17
1725564810000|2024-09-05 19:33:30|106386.7|106336.7|106385.1|106335.1|106386.7|106336.7|106385.1|106335.1|11
1725564820000|2024-09-05 19:33:40|106384.5|106334.5|106383.3|106333.3|106385.7|106335.7|106383.2|106333.2|13
1725564830000|2024-09-05 19:33:50|106383.2|106333.2|106385.5|106335.5|106385.5|106335.5|106383|106333|8
1725564840000|2024-09-05 19:34:00|106385.4|106335.4|106384.8|106334.8|106385.7|106335.7|106382.4|106332.4|42
1725564850000|2024-09-05 19:34:10|106385|106335|106385.6|106335.6|106386|106336|106385|106335|7
1725564860000|2024-09-05 19:34:20|106385.3|106335.3|106385.6|106335.6|106385.6|106335.6|106385|106335|7
1725564870000|2024-09-05 19:34:30|106385.8|106335.8|106387.8|106337.8|106388.5|106338.5|106385.8|106335.8|7
1725564880000|2024-09-05 19:34:40|106387.2|106337.2|106386.9|106336.9|106387.2|106337.2|106384.1|106334.1|29
1725564890000|2024-09-05 19:34:50|106386.6|106336.6|106387|106337|106387|106337|106385.1|106335.1|9
1725564900000|2024-09-05 19:35:00|106386.9|106336.9|106385|106335|106386.9|106336.9|106384.4|106334.4|9
1725564910000|2024-09-05 19:35:10|106385.7|106335.7|106385.2|106335.2|106385.7|106335.7|106384.4|106334.4|28
1725564920000|2024-09-05 19:35:20|106385.4|106335.4|106384.9|106334.9|106385.4|106335.4|106384.9|106334.9|5
1725564930000|2024-09-05 19:35:30|106384.4|106334.4|106385.2|106335.2|106387|106337|106384.4|106334.4|17
1725564940000|2024-09-05 19:35:40|106385.4|106335.4|106385.3|106335.3|106385.6|106335.6|106385.3|106335.3|4
1725564950000|2024-09-05 19:35:50|106385.6|106335.6|106385.8|106335.8|106386|106336|106385.6|106335.6|4
1725564960000|2024-09-05 19:36:00|106385.6|106335.6|106387.8|106337.8|106388.6|106338.6|106385.6|106335.6|12
1725564970000|2024-09-05 19:36:10|106387.9|106337.9|106387.6|106337.6|106387.9|106337.9|106387.6|106337.6|2
1725564980000|2024-09-05 19:36:20|106387.1|106337.1|106386.2|106336.2|106387.3|106337.3|106385.8|106335.8|9
1725564990000|2024-09-05 19:36:30|106386.1|106336.1|106387.8|106337.8|106387.8|106337.8|106385.2|106335.2|11
1725565000000|2024-09-05 19:36:40|106387.1|106337.1|106387.2|106337.2|106387.6|106337.6|106385.8|106335.8|7
1725565010000|2024-09-05 19:36:50|106386.6|106336.6|106384.7|106334.7|106388|106338|106384.5|106334.5|16
1725565020000|2024-09-05 19:37:00|106384.5|106334.5|106385.4|106335.4|106385.5|106335.5|106384.5|106334.5|7
1725565030000|2024-09-05 19:37:10|106385.6|106335.6|106385.7|106335.7|106385.7|106335.7|106385.6|106335.6|2
1725565040000|2024-09-05 19:37:20|106385.5|106335.5|106386|106336|106386.1|106336.1|106385.5|106335.5|4
1725565050000|2024-09-05 19:37:30|106385.8|106335.8|106385.8|106335.8|106385.8|106335.8|106385.7|106335.7|3
1725565060000|2024-09-05 19:37:40|106386.1|106336.1|106386.4|106336.4|106386.7|106336.7|106386.1|106336.1|9
1725565070000|2024-09-05 19:37:50|106386|106336|106387.8|106337.8|106388|106338|106385.6|106335.6|12
1725565080000|2024-09-05 19:38:00|106388|106338|106390.1|106340.1|106390.6|106340.6|106387.9|106337.9|7
1725565090000|2024-09-05 19:38:10|106389.9|106339.9|106388.7|106338.7|106389.9|106339.9|106388.7|106338.7|5
1725565100000|2024-09-05 19:38:20|106388.8|106338.8|106388.7|106338.7|106389.5|106339.5|106388.7|106338.7|12
1725565110000|2024-09-05 19:38:30|106389|106339|106389.6|106339.6|106389.6|106339.6|106389|106339|3
1725565120000|2024-09-05 19:38:40|106389.7|106339.7|106389.6|106339.6|106389.7|106339.7|106389.6|106339.6|2
1725565130000|2024-09-05 19:38:50|106389.5|106339.5|106388.6|106338.6|106389.5|106339.5|106388.6|106338.6|3
1725565140000|2024-09-05 19:39:00|106388.5|106338.5|106389.3|106339.3|106389.3|106339.3|106388.5|106338.5|4
1725565150000|2024-09-05 19:39:10|106389|106339|106387.8|106337.8|106389|106339|106387.8|106337.8|3
1725565160000|2024-09-05 19:39:20|106387.7|106337.7|106385.9|106335.9|106389.7|106339.7|106385.9|106335.9|18
1725565170000|2024-09-05 19:39:30|106386.1|106336.1|106386|106336|106387.6|106337.6|106384.3|106334.3|16
1725565180000|2024-09-05 19:39:40|106386.2|106336.2|106386.5|106336.5|106386.5|106336.5|106386|106336|6
1725565190000|2024-09-05 19:39:50|106385.8|106335.8|106384.7|106334.7|106385.8|106335.8|106384.7|106334.7|4
1725565200000|2024-09-05 19:40:00|106385.2|106335.2|106386.3|106336.3|106386.6|106336.6|106385.2|106335.2|8
1725565210000|2024-09-05 19:40:10|106386.1|106336.1|106387.2|106337.2|106388.9|106338.9|106385.7|106335.7|12
1725565220000|2024-09-05 19:40:20|106387.5|106337.5|106388.5|106338.5|106389.5|106339.5|106387.3|106337.3|22
1725565230000|2024-09-05 19:40:30|106388.2|106338.2|106387.6|106337.6|106390|106340|106387.4|106337.4|25
1725565240000|2024-09-05 19:40:40|106387.8|106337.8|106388.1|106338.1|106388.3|106338.3|106387.8|106337.8|6
1725565250000|2024-09-05 19:40:50|106388.2|106338.2|106388.6|106338.6|106388.6|106338.6|106387.8|106337.8|3
1725565260000|2024-09-05 19:41:00|106388.2|106338.2|106387.9|106337.9|106388.5|106338.5|106387.9|106337.9|4
1725565270000|2024-09-05 19:41:10|106387.8|106337.8|106388.7|106338.7|106389.3|106339.3|106386|106336|10
1725565280000|2024-09-05 19:41:20|106388.5|106338.5|106395.1|106345.1|106399.7|106349.7|106388.5|106338.5|24
1725565290000|2024-09-05 19:41:30|106394.5|106344.5|106389.6|106339.6|106394.5|106344.5|106389|106339|40
1725565300000|2024-09-05 19:41:40|106388|106338|106388.4|106338.4|106390.2|106340.2|106388|106338|18
1725565310000|2024-09-05 19:41:50|106388.7|106338.7|106387.9|106337.9|106389.1|106339.1|106387.9|106337.9|10
1725565320000|2024-09-05 19:42:00|106387.8|106337.8|106386.3|106336.3|106387.8|106337.8|106385.9|106335.9|6
1725565330000|2024-09-05 19:42:10|106387.9|106337.9|106388.5|106338.5|106391.1|106341.1|106386|106336|20
1725565340000|2024-09-05 19:42:20|106388.2|106338.2|106383.2|106333.2|106389.7|106339.7|106381.9|106331.9|41
1725565350000|2024-09-05 19:42:30|106382.8|106332.8|106378.1|106328.1|106383.1|106333.1|106378.1|106328.1|36
1725565360000|2024-09-05 19:42:40|106378.2|106328.2|106373.7|106323.7|106378.2|106328.2|106372|106322|20
1725565370000|2024-09-05 19:42:50|106373.8|106323.8|106372|106322|106374|106324|106371.4|106321.4|14
1725565380000|2024-09-05 19:43:00|106371.7|106321.7|106373.1|106323.1|106373.6|106323.6|106371.7|106321.7|7
1725565390000|2024-09-05 19:43:10|106373.4|106323.4|106371.3|106321.3|106373.4|106323.4|106369.7|106319.7|21
1725565400000|2024-09-05 19:43:20|106371.7|106321.7|106373.8|106323.8|106373.8|106323.8|106370.7|106320.7|6
1725565410000|2024-09-05 19:43:30|106373.9|106323.9|106370.1|106320.1|106374|106324|106370.1|106320.1|16
1725565420000|2024-09-05 19:43:40|106370|106320|106369.9|106319.9|106370.4|106320.4|106369.8|106319.8|6
1725565430000|2024-09-05 19:43:50|106369.7|106319.7|106370.3|106320.3|106370.6|106320.6|106369.3|106319.3|7
1725565440000|2024-09-05 19:44:00|106370.6|106320.6|106370.7|106320.7|106370.7|106320.7|106370|106320|11
1725565450000|2024-09-05 19:44:10|106370.3|106320.3|106370.7|106320.7|106370.7|106320.7|106370.3|106320.3|3
1725565460000|2024-09-05 19:44:20|106370.8|106320.8|106372.2|106322.2|106373.8|106323.8|106370.8|106320.8|15
1725565470000|2024-09-05 19:44:30|106371.9|106321.9|106371.9|106321.9|106371.9|106321.9|106371.6|106321.6|3
1725565480000|2024-09-05 19:44:40|106374|106324|106374.4|106324.4|106374.9|106324.9|106374|106324|11
1725565490000|2024-09-05 19:44:50|106374|106324|106373.8|106323.8|106375|106325|106372.3|106322.3|21
1725565500000|2024-09-05 19:45:00|106374|106324|106372.7|106322.7|106374|106324|106372|106322|14
1725565510000|2024-09-05 19:45:10|106372.9|106322.9|106373|106323|106373.5|106323.5|106370.6|106320.6|10
1725565520000|2024-09-05 19:45:20|106372.4|106322.4|106372.7|106322.7|106375.5|106325.5|106372.4|106322.4|27
1725565530000|2024-09-05 19:45:30|106373|106323|106372.9|106322.9|106373|106323|106372.9|106322.9|2
1725565540000|2024-09-05 19:45:40|106372.5|106322.5|106369.9|106319.9|106374.9|106324.9|106369.5|106319.5|31
1725565550000|2024-09-05 19:45:50|106369.5|106319.5|106371.5|106321.5|106371.9|106321.9|106368.8|106318.8|16
1725565560000|2024-09-05 19:46:00|106371.1|106321.1|106370.7|106320.7|106371.1|106321.1|106370.6|106320.6|6
1725565570000|2024-09-05 19:46:10|106370.3|106320.3|106370.9|106320.9|106372.3|106322.3|106369.3|106319.3|14
1725565580000|2024-09-05 19:46:20|106370.7|106320.7|106371.7|106321.7|106371.9|106321.9|106369.2|106319.2|10
1725565590000|2024-09-05 19:46:30|106371.2|106321.2|106371.4|106321.4|106371.4|106321.4|106371.2|106321.2|2
1725565600000|2024-09-05 19:46:40|106371.3|106321.3|106370.6|106320.6|106371.3|106321.3|106370.6|106320.6|4
1725565610000|2024-09-05 19:46:50|106369.1|106319.1|106369|106319|106369.9|106319.9|106368.3|106318.3|12
1725565620000|2024-09-05 19:47:00|106368.7|106318.7|106371|106321|106371.4|106321.4|106368.7|106318.7|8
1725565630000|2024-09-05 19:47:10|106370.8|106320.8|106371.6|106321.6|106372.9|106322.9|106369.8|106319.8|20
1725565640000|2024-09-05 19:47:20|106371.4|106321.4|106372.1|106322.1|106372.7|106322.7|106369.9|106319.9|30
1725565650000|2024-09-05 19:47:30|106372.5|106322.5|106374.1|106324.1|106375.3|106325.3|106372.5|106322.5|27
1725565660000|2024-09-05 19:47:40|106374.2|106324.2|106374.9|106324.9|106374.9|106324.9|106372.9|106322.9|8
1725565670000|2024-09-05 19:47:50|106375.9|106325.9|106375.7|106325.7|106376.3|106326.3|106375.1|106325.1|9
1725565680000|2024-09-05 19:48:00|106375.6|106325.6|106379.6|106329.6|106379.7|106329.7|106375.5|106325.5|24
1725565690000|2024-09-05 19:48:10|106379.5|106329.5|106379.3|106329.3|106379.5|106329.5|106379.3|106329.3|3
1725565700000|2024-09-05 19:48:20|106379.4|106329.4|106379|106329|106381.4|106331.4|106378.4|106328.4|21
1725565710000|2024-09-05 19:48:30|106379.1|106329.1|106381|106331|106383.4|106333.4|106379|106329|20
1725565720000|2024-09-05 19:48:40|106381.1|106331.1|106382.4|106332.4|106382.4|106332.4|106381.1|106331.1|7
1725565730000|2024-09-05 19:48:50|106382.2|106332.2|106381.6|106331.6|106382.2|106332.2|106380.8|106330.8|12
1725565740000|2024-09-05 19:49:00|106382.4|106332.4|106383.3|106333.3|106384.9|106334.9|106381.8|106331.8|34
1725565750000|2024-09-05 19:49:10|106383.6|106333.6|106385.6|106335.6|106387.8|106337.8|106382.7|106332.7|30
1725565760000|2024-09-05 19:49:20|106385.7|106335.7|106385.5|106335.5|106385.8|106335.8|106385.5|106335.5|3
1725565770000|2024-09-05 19:49:30|106385.4|106335.4|106385.4|106335.4|106385.4|106335.4|106385.4|106335.4|1
1725565780000|2024-09-05 19:49:40|106385.6|106335.6|106385.6|106335.6|106385.6|106335.6|106385.3|106335.3|4
1725565790000|2024-09-05 19:49:50|106385.9|106335.9|106386.6|106336.6|106386.6|106336.6|106385.9|106335.9|5
1725565800000|2024-09-05 19:50:00|106386.2|106336.2|106383.8|106333.8|106389.5|106339.5|106382.9|106332.9|25
1725565810000|2024-09-05 19:50:10|106383|106333|106383.8|106333.8|106383.8|106333.8|106383|106333|5
1725565820000|2024-09-05 19:50:20|106384.1|106334.1|106382.5|106332.5|106384.3|106334.3|106382.5|106332.5|11
1725565830000|2024-09-05 19:50:30|106382.2|106332.2|106382.9|106332.9|106385.4|106335.4|106379.3|106329.3|33
1725565840000|2024-09-05 19:50:40|106382.8|106332.8|106383.3|106333.3|106383.7|106333.7|106382.6|106332.6|10
1725565850000|2024-09-05 19:50:50|106383.5|106333.5|106383.4|106333.4|106384.1|106334.1|106382.6|106332.6|13
1725565860000|2024-09-05 19:51:00|106383.3|106333.3|106383.4|106333.4|106383.8|106333.8|106383.3|106333.3|8
1725565870000|2024-09-05 19:51:10|106383.6|106333.6|106382.8|106332.8|106383.6|106333.6|106382.8|106332.8|7
1725565880000|2024-09-05 19:51:20|106382.7|106332.7|106382.4|106332.4|106382.7|106332.7|106382.2|106332.2|5
1725565890000|2024-09-05 19:51:30|106382.1|106332.1|106380.9|106330.9|106383.8|106333.8|106380.9|106330.9|14
1725565900000|2024-09-05 19:51:40|106381.2|106331.2|106382.2|106332.2|106382.2|106332.2|106381.2|106331.2|6
1725565910000|2024-09-05 19:51:50|106382.6|106332.6|106384.4|106334.4|106384.8|106334.8|106382.6|106332.6|8
1725565920000|2024-09-05 19:52:00|106383.8|106333.8|106383|106333|106383.8|106333.8|106383|106333|6
1725565930000|2024-09-05 19:52:10|106383.3|106333.3|106383.6|106333.6|106383.6|106333.6|106383|106333|4
1725565940000|2024-09-05 19:52:20|106383|106333|106385.4|106335.4|106386.7|106336.7|106382.8|106332.8|7
1725565950000|2024-09-05 19:52:30|106385.6|106335.6|106383.8|106333.8|106385.6|106335.6|106382.3|106332.3|20
1725565960000|2024-09-05 19:52:40|106384|106334|106379.4|106329.4|106384.2|106334.2|106379.4|106329.4|14
1725565970000|2024-09-05 19:52:50|106380|106330|106383.9|106333.9|106383.9|106333.9|106380|106330|23
1725565980000|2024-09-05 19:53:00|106384.5|106334.5|106385.6|106335.6|106385.6|106335.6|106384.1|106334.1|11
1725565990000|2024-09-05 19:53:10|106388.3|106338.3|106387.1|106337.1|106388.3|106338.3|106387|106337|20
1725566000000|2024-09-05 19:53:20|106386.4|106336.4|106377.6|106327.6|106386.4|106336.4|106376|106326|28
1725566010000|2024-09-05 19:53:30|106377.8|106327.8|106379.9|106329.9|106380.2|106330.2|106377.8|106327.8|10
1725566020000|2024-09-05 19:53:40|106380.2|106330.2|106381|106331|106381|106331|106380.2|106330.2|4
1725566030000|2024-09-05 19:53:50|106381.2|106331.2|106383.7|106333.7|106383.7|106333.7|106381.2|106331.2|8
1725566040000|2024-09-05 19:54:00|106384|106334|106385.6|106335.6|106385.6|106335.6|106384|106334|5
1725566050000|2024-09-05 19:54:10|106385.9|106335.9|106400.4|106350.4|106400.4|106350.4|106385.9|106335.9|28
1725566060000|2024-09-05 19:54:20|106400.5|106350.5|106401.7|106351.7|106401.7|106351.7|106399.9|106349.9|12
1725566070000|2024-09-05 19:54:30|106401.9|106351.9|106402.9|106352.9|106402.9|106352.9|106401.9|106351.9|4
1725566080000|2024-09-05 19:54:40|106403.3|106353.3|106392.9|106342.9|106404|106354|106392.4|106342.4|35
1725566090000|2024-09-05 19:54:50|106392.7|106342.7|106394.4|106344.4|106395.8|106345.8|106392.5|106342.5|14
1725566100000|2024-09-05 19:55:00|106396.3|106346.3|106397.1|106347.1|106398.3|106348.3|106394.9|106344.9|26
1725566110000|2024-09-05 19:55:10|106396.7|106346.7|106393.8|106343.8|106396.7|106346.7|106390.9|106340.9|14
1725566120000|2024-09-05 19:55:20|106394.1|106344.1|106394.1|106344.1|106394.5|106344.5|106393.7|106343.7|10
1725566130000|2024-09-05 19:55:30|106394.5|106344.5|106397.1|106347.1|106397.7|106347.7|106394.5|106344.5|15
1725566140000|2024-09-05 19:55:40|106397.4|106347.4|106396.9|106346.9|106397.6|106347.6|106395.6|106345.6|12
1725566150000|2024-09-05 19:55:50|106397.1|106347.1|106396.5|106346.5|106398.4|106348.4|106396.2|106346.2|10
1725566160000|2024-09-05 19:56:00|106396.8|106346.8|106395.4|106345.4|106397.3|106347.3|106395.1|106345.1|7
1725566170000|2024-09-05 19:56:10|106395.6|106345.6|106394.2|106344.2|106396|106346|106394.2|106344.2|9
1725566180000|2024-09-05 19:56:20|106394.3|106344.3|106399.6|106349.6|106399.6|106349.6|106394.2|106344.2|9
1725566190000|2024-09-05 19:56:30|106399.1|106349.1|106402.5|106352.5|106402.5|106352.5|106398.8|106348.8|11
1725566200000|2024-09-05 19:56:40|106401.8|106351.8|106398.7|106348.7|106401.8|106351.8|106398.7|106348.7|8
1725566210000|2024-09-05 19:56:50|106398.4|106348.4|106399.2|106349.2|106400.1|106350.1|106398.4|106348.4|11
1725566220000|2024-09-05 19:57:00|106399.1|106349.1|106398.7|106348.7|106399.5|106349.5|106398.7|106348.7|7
1725566230000|2024-09-05 19:57:10|106399|106349|106390.6|106340.6|106399|106349|106390.6|106340.6|4
1725566240000|2024-09-05 19:57:20|106390.3|106340.3|106390.4|106340.4|106392.4|106342.4|106390.3|106340.3|22
1725566250000|2024-09-05 19:57:30|106388.5|106338.5|106383.8|106333.8|106389.8|106339.8|106383.8|106333.8|24
1725566260000|2024-09-05 19:57:40|106383.6|106333.6|106384.5|106334.5|106384.5|106334.5|106383.6|106333.6|5
1725566270000|2024-09-05 19:57:50|106384.6|106334.6|106391.1|106341.1|106391.1|106341.1|106384.6|106334.6|11
1725566280000|2024-09-05 19:58:00|106390.8|106340.8|106390|106340|106391.1|106341.1|106390|106340|12
1725566290000|2024-09-05 19:58:10|106389.9|106339.9|106394.4|106344.4|106394.9|106344.9|106389.9|106339.9|8
1725566300000|2024-09-05 19:58:20|106394.1|106344.1|106398.9|106348.9|106400.8|106350.8|106394.1|106344.1|17
1725566310000|2024-09-05 19:58:30|106398.6|106348.6|106396.8|106346.8|106398.6|106348.6|106396.3|106346.3|16
1725566320000|2024-09-05 19:58:40|106396.9|106346.9|106399.2|106349.2|106400|106350|106396.9|106346.9|9
1725566330000|2024-09-05 19:58:50|106399.1|106349.1|106399.8|106349.8|106402.6|106352.6|106398.7|106348.7|15
1725566340000|2024-09-05 19:59:00|106398.9|106348.9|106395.5|106345.5|106398.9|106348.9|106395.5|106345.5|9
1725566350000|2024-09-05 19:59:10|106395.4|106345.4|106400.9|106350.9|106402.5|106352.5|106395.3|106345.3|19
1725566360000|2024-09-05 19:59:20|106400.5|106350.5|106393.9|106343.9|106400.5|106350.5|106393.3|106343.3|17
1725566370000|2024-09-05 19:59:30|106393.8|106343.8|106393.8|106343.8|106394|106344|106392.7|106342.7|6
1725566380000|2024-09-05 19:59:40|106394|106344|106396.8|106346.8|106396.8|106346.8|106393.5|106343.5|15
1725566390000|2024-09-05 19:59:50|106397|106347|106399.5|106349.5|106401.6|106351.6|106397|106347|19
1725566400000|2024-09-05 20:00:00|106399.1|106349.1|106392.2|106342.2|106399.1|106349.1|106389.4|106339.4|19
1725566410000|2024-09-05 20:00:10|106392.3|106342.3|106396|106346|106396.8|106346.8|106392.3|106342.3|17
1725566420000|2024-09-05 20:00:20|106395.9|106345.9|106391.3|106341.3|106396.8|106346.8|106391.3|106341.3|12
1725566430000|2024-09-05 20:00:30|106391.5|106341.5|106387.3|106337.3|106391.5|106341.5|106387|106337|12
1725566440000|2024-09-05 20:00:40|106389.8|106339.8|106382.6|106332.6|106389.8|106339.8|106382.2|106332.2|62
1725566450000|2024-09-05 20:00:50|106382.3|106332.3|106382.6|106332.6|106387.7|106337.7|106382.1|106332.1|65
1725566460000|2024-09-05 20:01:00|106386.1|106336.1|106384.6|106334.6|106391.5|106341.5|106382.3|106332.3|50
1725566470000|2024-09-05 20:01:10|106384.4|106334.4|106383.9|106333.9|106391.6|106341.6|106382.4|106332.4|64
1725566480000|2024-09-05 20:01:20|106387.2|106337.2|106383.5|106333.5|106389|106339|106381.6|106331.6|48
1725566490000|2024-09-05 20:01:30|106383.4|106333.4|106382.3|106332.3|106388.5|106338.5|106381.7|106331.7|60
1725566500000|2024-09-05 20:01:40|106382.7|106332.7|106386.2|106336.2|106387.2|106337.2|106380.8|106330.8|74
1725566510000|2024-09-05 20:01:50|106383.9|106333.9|106386.4|106336.4|106386.4|106336.4|106380.5|106330.5|76
1725566520000|2024-09-05 20:02:00|106384.8|106334.8|106382.8|106332.8|106393.5|106343.5|106379.5|106329.5|66
1725566530000|2024-09-05 20:02:10|106381.3|106331.3|106383.9|106333.9|106391.8|106341.8|106380.1|106330.1|49
1725566540000|2024-09-05 20:02:20|106385.1|106335.1|106381.4|106331.4|106385.1|106335.1|106374.8|106324.8|17
1725566550000|2024-09-05 20:02:30|106381.9|106331.9|106388.9|106338.9|106388.9|106338.9|106381.9|106331.9|17
1725566560000|2024-09-05 20:02:40|106389.8|106339.8|106393.6|106343.6|106393.6|106343.6|106389.8|106339.8|13
1725566570000|2024-09-05 20:02:50|106393.7|106343.7|106393.7|106343.7|106393.8|106343.8|106393.7|106343.7|3
1725566580000|2024-09-05 20:03:00|106393.5|106343.5|106393.3|106343.3|106393.5|106343.5|106393.3|106343.3|2
1725566590000|2024-09-05 20:03:10|106393.4|106343.4|106393.7|106343.7|106393.7|106343.7|106393.3|106343.3|4
1725566600000|2024-09-05 20:03:20|106393.5|106343.5|106393.5|106343.5|106393.5|106343.5|106393.5|106343.5|1
1725566610000|2024-09-05 20:03:30|106393.6|106343.6|106392.2|106342.2|106393.6|106343.6|106392.1|106342.1|8
1725566620000|2024-09-05 20:03:40|106392.3|106342.3|106392.3|106342.3|106392.3|106342.3|106392.3|106342.3|1
1725566630000|2024-09-05 20:03:50|106392.2|106342.2|106391.7|106341.7|106393|106343|106390.8|106340.8|12
1725566640000|2024-09-05 20:04:00|106391.6|106341.6|106391.1|106341.1|106391.6|106341.6|106391|106341|4
1725566650000|2024-09-05 20:04:10|106390.8|106340.8|106388.8|106338.8|106390.8|106340.8|106388.8|106338.8|2
1725566660000|2024-09-05 20:04:20|106388.7|106338.7|106385.8|106335.8|106388.7|106338.7|106385.8|106335.8|7
1725566670000|2024-09-05 20:04:30|106385.7|106335.7|106385.7|106335.7|106385.9|106335.9|106385.6|106335.6|4
1725566680000|2024-09-05 20:04:40|106385.6|106335.6|106382.6|106332.6|106385.7|106335.7|106381.7|106331.7|12
1725566690000|2024-09-05 20:04:50|106382.5|106332.5|106383.1|106333.1|106383.3|106333.3|106382.5|106332.5|6
1725566700000|2024-09-05 20:05:00|106383|106333|106383|106333|106383.1|106333.1|106383|106333|3
1725566710000|2024-09-05 20:05:10|106383.1|106333.1|106384.6|106334.6|106384.6|106334.6|106383|106333|9
1725566720000|2024-09-05 20:05:20|106384.7|106334.7|106384.8|106334.8|106384.8|106334.8|106384.6|106334.6|3
1725566730000|2024-09-05 20:05:30|106384.9|106334.9|106385.5|106335.5|106385.5|106335.5|106384.8|106334.8|5
1725566740000|2024-09-05 20:05:40|106385.6|106335.6|106385.2|106335.2|106385.6|106335.6|106385.2|106335.2|2
1725566750000|2024-09-05 20:05:50|106385.3|106335.3|106389.6|106339.6|106389.6|106339.6|106384.9|106334.9|11
1725566760000|2024-09-05 20:06:00|106389.5|106339.5|106388.9|106338.9|106389.5|106339.5|106388.9|106338.9|5
1725566770000|2024-09-05 20:06:10|106389|106339|106387.9|106337.9|106389|106339|106387.9|106337.9|6
1725566780000|2024-09-05 20:06:20|106388|106338|106387.7|106337.7|106388|106338|106387.6|106337.6|5
1725566790000|2024-09-05 20:06:30|106387.8|106337.8|106389.7|106339.7|106389.9|106339.9|106387.8|106337.8|7
1725566800000|2024-09-05 20:06:40|106390|106340|106390.2|106340.2|106390.2|106340.2|106390|106340|4
1725566810000|2024-09-05 20:06:50|106390.1|106340.1|106390.5|106340.5|106390.8|106340.8|106389.9|106339.9|4
1725566820000|2024-09-05 20:07:00|106390.1|106340.1|106390.4|106340.4|106390.4|106340.4|106390|106340|5
1725566830000|2024-09-05 20:07:10|106390.9|106340.9|106391.6|106341.6|106391.6|106341.6|106390.9|106340.9|6
1725566840000|2024-09-05 20:07:20|106391.9|106341.9|106392|106342|106392|106342|106391.8|106341.8|3
1725566850000|2024-09-05 20:07:30|106391.9|106341.9|106388.1|106338.1|106392.8|106342.8|106388.1|106338.1|10
1725566860000|2024-09-05 20:07:40|106387.8|106337.8|106387.2|106337.2|106387.8|106337.8|106387.2|106337.2|6
1725566870000|2024-09-05 20:07:50|106387|106337|106387|106337|106387|106337|106387|106337|1
1725566880000|2024-09-05 20:08:00|106386.9|106336.9|106387|106337|106387|106337|106386.5|106336.5|6
1725566890000|2024-09-05 20:08:10|106386.9|106336.9|106385.8|106335.8|106387|106337|106385.8|106335.8|6
1725566900000|2024-09-05 20:08:20|106385.7|106335.7|106385.7|106335.7|106385.8|106335.8|106385.7|106335.7|3
1725566910000|2024-09-05 20:08:30|106384.9|106334.9|106378.7|106328.7|106384.9|106334.9|106378.7|106328.7|9
1725566920000|2024-09-05 20:08:40|106378.6|106328.6|106378.6|106328.6|106378.6|106328.6|106378.6|106328.6|1
1725566930000|2024-09-05 20:08:50|106377.8|106327.8|106375|106325|106377.8|106327.8|106375|106325|7
1725566940000|2024-09-05 20:09:00|106374.9|106324.9|106374.9|106324.9|106374.9|106324.9|106374.9|106324.9|1
1725566950000|2024-09-05 20:09:10|106374.6|106324.6|106370.4|106320.4|106374.9|106324.9|106370.3|106320.3|8
1725566960000|2024-09-05 20:09:20|106370.5|106320.5|106370|106320|106370.5|106320.5|106370|106320|3
1725566970000|2024-09-05 20:09:30|106370.1|106320.1|106370.4|106320.4|106370.6|106320.6|106369.6|106319.6|10
1725566980000|2024-09-05 20:09:40|106370.6|106320.6|106367.4|106317.4|106370.6|106320.6|106367.4|106317.4|10
1725566990000|2024-09-05 20:09:50|106367.7|106317.7|106367.3|106317.3|106367.7|106317.7|106367.3|106317.3|3
1725567000000|2024-09-05 20:10:00|106367.4|106317.4|106367.4|106317.4|106368|106318|106367|106317|8
1725567010000|2024-09-05 20:10:10|106367.3|106317.3|106367.4|106317.4|106367.5|106317.5|106367.3|106317.3|4
1725567020000|2024-09-05 20:10:20|106367.3|106317.3|106367|106317|106367.8|106317.8|106366.7|106316.7|6
1725567030000|2024-09-05 20:10:30|106366.8|106316.8|106366.8|106316.8|106366.8|106316.8|106366.8|106316.8|1
1725567040000|2024-09-05 20:10:40|106366.7|106316.7|106366.2|106316.2|106366.7|106316.7|106366.2|106316.2|2
1725567050000|2024-09-05 20:10:50|106366.7|106316.7|106366.7|106316.7|106366.7|106316.7|106366.7|106316.7|1
1725567060000|2024-09-05 20:11:00|106366.8|106316.8|106367.3|106317.3|106367.3|106317.3|106366.7|106316.7|3
1725567070000|2024-09-05 20:11:10|106366.7|106316.7|106358.2|106308.2|106366.7|106316.7|106358.2|106308.2|5
1725567080000|2024-09-05 20:11:20|106358|106308|106359.3|106309.3|106359.7|106309.7|106357.3|106307.3|12
1725567090000|2024-09-05 20:11:30|106359|106309|106359.1|106309.1|106359.1|106309.1|106359|106309|2
1725567100000|2024-09-05 20:11:40|106359.4|106309.4|106361.5|106311.5|106361.5|106311.5|106359.4|106309.4|5
1725567120000|2024-09-05 20:12:00|106361.7|106311.7|106361.7|106311.7|106361.8|106311.8|106361.6|106311.6|4
1725567130000|2024-09-05 20:12:10|106361.5|106311.5|106361.5|106311.5|106361.5|106311.5|106361.5|106311.5|1
1725567140000|2024-09-05 20:12:20|106361.8|106311.8|106362|106312|106362|106312|106361.8|106311.8|4
1725567150000|2024-09-05 20:12:30|106362.1|106312.1|106361|106311|106362.1|106312.1|106361|106311|5
1725567160000|2024-09-05 20:12:40|106360.9|106310.9|106360.8|106310.8|106361|106311|106360.8|106310.8|4
1725567170000|2024-09-05 20:12:50|106360.7|106310.7|106360|106310|106360.7|106310.7|106359.1|106309.1|7
1725567180000|2024-09-05 20:13:00|106359.9|106309.9|106359.7|106309.7|106360|106310|106359.6|106309.6|5
1725567200000|2024-09-05 20:13:20|106359.8|106309.8|106360.4|106310.4|106360.4|106310.4|106359.8|106309.8|2
1725567210000|2024-09-05 20:13:30|106360.8|106310.8|106360.2|106310.2|106360.8|106310.8|106360.1|106310.1|5
1725567220000|2024-09-05 20:13:40|106360.3|106310.3|106360|106310|106360.3|106310.3|106360|106310|4
1725567230000|2024-09-05 20:13:50|106360.1|106310.1|106360.8|106310.8|106361.1|106311.1|106360.1|106310.1|6
1725567250000|2024-09-05 20:14:10|106360.7|106310.7|106361.1|106311.1|106361.1|106311.1|106360.7|106310.7|4
1725567260000|2024-09-05 20:14:20|106361.2|106311.2|106361.2|106311.2|106361.2|106311.2|106361|106311|3
1725567270000|2024-09-05 20:14:30|106361.5|106311.5|106360.9|106310.9|106361.5|106311.5|106360.9|106310.9|5
1725567280000|2024-09-05 20:14:40|106361|106311|106360.5|106310.5|106361.1|106311.1|106360.5|106310.5|9
1725567290000|2024-09-05 20:14:50|106360.8|106310.8|106359.5|106309.5|106360.8|106310.8|106359.5|106309.5|8
1725567300000|2024-09-05 20:15:00|106359.7|106309.7|106359.6|106309.6|106360.8|106310.8|106359.6|106309.6|11
1725567310000|2024-09-05 20:15:10|106359.5|106309.5|106359|106309|106359.6|106309.6|106358.6|106308.6|9
1725567320000|2024-09-05 20:15:20|106359.1|106309.1|106359|106309|106359.1|106309.1|106359|106309|6
1725567330000|2024-09-05 20:15:30|106358.9|106308.9|106361.2|106311.2|106361.2|106311.2|106358.8|106308.8|7
1725567340000|2024-09-05 20:15:40|106360.6|106310.6|106360.8|106310.8|106360.9|106310.9|106360.6|106310.6|4
1725567350000|2024-09-05 20:15:50|106360.9|106310.9|106360.6|106310.6|106360.9|106310.9|106360.5|106310.5|3
1725567360000|2024-09-05 20:16:00|106360.5|106310.5|106361|106311|106361|106311|106360.5|106310.5|4
1725567370000|2024-09-05 20:16:10|106360.7|106310.7|106360.4|106310.4|106361|106311|106359.7|106309.7|7
1725567380000|2024-09-05 20:16:20|106360.5|106310.5|106360.7|106310.7|106360.7|106310.7|106360.5|106310.5|6
1725567390000|2024-09-05 20:16:30|106360.9|106310.9|106361.2|106311.2|106361.3|106311.3|106360.9|106310.9|4
1725567400000|2024-09-05 20:16:40|106361.1|106311.1|106360.7|106310.7|106361.1|106311.1|106360.7|106310.7|4
1725567410000|2024-09-05 20:16:50|106360.6|106310.6|106360.6|106310.6|106360.7|106310.7|106360.6|106310.6|3
1725567420000|2024-09-05 20:17:00|106360.4|106310.4|106360.6|106310.6|106360.6|106310.6|106360.4|106310.4|4
1725567430000|2024-09-05 20:17:10|106360.5|106310.5|106360.7|106310.7|106360.7|106310.7|106359.3|106309.3|8
1725567440000|2024-09-05 20:17:20|106360.6|106310.6|106358|106308|106360.6|106310.6|106358|106308|8
1725567450000|2024-09-05 20:17:30|106357.8|106307.8|106357.6|106307.6|106357.8|106307.8|106357.6|106307.6|3
1725567460000|2024-09-05 20:17:40|106357.3|106307.3|106357.4|106307.4|106357.4|106307.4|106357.3|106307.3|2
1725567470000|2024-09-05 20:17:50|106357.1|106307.1|106357|106307|106357.1|106307.1|106356.9|106306.9|3
1725567480000|2024-09-05 20:18:00|106357.1|106307.1|106358.1|106308.1|106358.1|106308.1|106357.1|106307.1|2
1725567490000|2024-09-05 20:18:10|106358|106308|106353.8|106303.8|106358|106308|106353.8|106303.8|7
1725567500000|2024-09-05 20:18:20|106353.6|106303.6|106353|106303|106353.7|106303.7|106353|106303|7
1725567510000|2024-09-05 20:18:30|106353.1|106303.1|106352.7|106302.7|106353.2|106303.2|106352.7|106302.7|4
1725567520000|2024-09-05 20:18:40|106352.5|106302.5|106352.1|106302.1|106353|106303|106352.1|106302.1|7
1725567530000|2024-09-05 20:18:50|106351.9|106301.9|106351.3|106301.3|106352|106302|106351.3|106301.3|5
1725567540000|2024-09-05 20:19:00|106351.2|106301.2|106351.3|106301.3|106351.3|106301.3|106351.2|106301.2|2
1725567550000|2024-09-05 20:19:10|106351.2|106301.2|106351.3|106301.3|106351.3|106301.3|106351.1|106301.1|3
1725567560000|2024-09-05 20:19:20|106351.2|106301.2|106352.3|106302.3|106353|106303|106351.2|106301.2|5
1725567570000|2024-09-05 20:19:30|106352.8|106302.8|106352.8|106302.8|106352.8|106302.8|106352.8|106302.8|1
1725567580000|2024-09-05 20:19:40|106351.9|106301.9|106352|106302|106352.1|106302.1|106351.1|106301.1|5
1725567590000|2024-09-05 20:19:50|106350.6|106300.6|106349.6|106299.6|106350.6|106300.6|106349.6|106299.6|4
1725567600000|2024-09-05 20:20:00|106349.9|106299.9|106349.8|106299.8|106350.2|106300.2|106349.3|106299.3|8
1725567610000|2024-09-05 20:20:10|106349.9|106299.9|106350.3|106300.3|106350.9|106300.9|106349.9|106299.9|8
1725567620000|2024-09-05 20:20:20|106350.2|106300.2|106350.4|106300.4|106350.4|106300.4|106350|106300|5
1725567630000|2024-09-05 20:20:30|106350.6|106300.6|106350.1|106300.1|106350.6|106300.6|106350.1|106300.1|7
1725567640000|2024-09-05 20:20:40|106349.8|106299.8|106349.3|106299.3|106349.8|106299.8|106349.3|106299.3|4
1725567650000|2024-09-05 20:20:50|106349.2|106299.2|106349.6|106299.6|106349.6|106299.6|106349.2|106299.2|5
1725567660000|2024-09-05 20:21:00|106349.7|106299.7|106349.7|106299.7|106349.7|106299.7|106349.7|106299.7|1
1725567670000|2024-09-05 20:21:10|106349.8|106299.8|106345|106295|106351.4|106301.4|106345|106295|13
1725567680000|2024-09-05 20:21:20|106344.6|106294.6|106344.2|106294.2|106344.6|106294.6|106344.2|106294.2|5
1725567690000|2024-09-05 20:21:30|106344.3|106294.3|106344.6|106294.6|106344.6|106294.6|106344.3|106294.3|3
1725567700000|2024-09-05 20:21:40|106344.7|106294.7|106344.1|106294.1|106344.8|106294.8|106344.1|106294.1|11
1725567710000|2024-09-05 20:21:50|106343.8|106293.8|106344.1|106294.1|106344.1|106294.1|106343.8|106293.8|2
1725567720000|2024-09-05 20:22:00|106344.2|106294.2|106341.8|106291.8|106345|106295|106341.8|106291.8|7
1725567730000|2024-09-05 20:22:10|106341.6|106291.6|106341.3|106291.3|106341.6|106291.6|106341.3|106291.3|3
1725567740000|2024-09-05 20:22:20|106340.6|106290.6|106340.3|106290.3|106340.6|106290.6|106340.3|106290.3|3
1725567750000|2024-09-05 20:22:30|106340.1|106290.1|106339.4|106289.4|106340.1|106290.1|106339.4|106289.4|4
1725567760000|2024-09-05 20:22:40|106339.5|106289.5|106339.4|106289.4|106339.5|106289.5|106339.4|106289.4|2
1725567780000|2024-09-05 20:23:00|106339.7|106289.7|106339.7|106289.7|106340.5|106290.5|106339.7|106289.7|3
1725567790000|2024-09-05 20:23:10|106339.6|106289.6|106339.6|106289.6|106339.6|106289.6|106339.6|106289.6|1
1725567800000|2024-09-05 20:23:20|106339.7|106289.7|106339.6|106289.6|106339.7|106289.7|106339.5|106289.5|4
1725567810000|2024-09-05 20:23:30|106339.7|106289.7|106340.6|106290.6|106340.6|106290.6|106339.6|106289.6|3
1725567820000|2024-09-05 20:23:40|106340.7|106290.7|106340.7|106290.7|106340.7|106290.7|106340.7|106290.7|1
1725567830000|2024-09-05 20:23:50|106337.6|106287.6|106337.7|106287.7|106337.7|106287.7|106337.2|106287.2|5
1725567840000|2024-09-05 20:24:00|106337.9|106287.9|106339.1|106289.1|106339.1|106289.1|106337.9|106287.9|6
1725567850000|2024-09-05 20:24:10|106339.4|106289.4|106339.4|106289.4|106340.4|106290.4|106339.2|106289.2|12
1725567860000|2024-09-05 20:24:20|106339.2|106289.2|106336.2|106286.2|106339.4|106289.4|106336.2|106286.2|8
1725567870000|2024-09-05 20:24:30|106336.1|106286.1|106336.1|106286.1|106336.1|106286.1|106336.1|106286.1|1
1725567880000|2024-09-05 20:24:40|106336.2|106286.2|106333.6|106283.6|106336.2|106286.2|106333.6|106283.6|6
1725567890000|2024-09-05 20:24:50|106333.5|106283.5|106331.6|106281.6|106333.5|106283.5|106331.6|106281.6|11
1725567900000|2024-09-05 20:25:00|106331.5|106281.5|106334|106284|106334|106284|106331.1|106281.1|7
1725567910000|2024-09-05 20:25:10|106334.8|106284.8|106334.8|106284.8|106334.8|106284.8|106334.8|106284.8|1
1725567920000|2024-09-05 20:25:20|106334.7|106284.7|106333.3|106283.3|106334.7|106284.7|106332.5|106282.5|7
1725567930000|2024-09-05 20:25:30|106333.6|106283.6|106333.9|106283.9|106334.1|106284.1|106333.6|106283.6|5
1725567940000|2024-09-05 20:25:40|106333.6|106283.6|106333.5|106283.5|106333.6|106283.6|106333.5|106283.5|2
1725567950000|2024-09-05 20:25:50|106333.7|106283.7|106333.3|106283.3|106333.8|106283.8|106333.3|106283.3|4
1725567960000|2024-09-05 20:26:00|106332.9|106282.9|106332.5|106282.5|106333|106283|106332.5|106282.5|4
1725567970000|2024-09-05 20:26:10|106332.6|106282.6|106332.6|106282.6|106332.6|106282.6|106332.6|106282.6|1
1725567980000|2024-09-05 20:26:20|106332.4|106282.4|106332.4|106282.4|106332.4|106282.4|106332.4|106282.4|1
1725567990000|2024-09-05 20:26:30|106332|106282|106331.8|106281.8|106332|106282|106331.8|106281.8|2
1725568000000|2024-09-05 20:26:40|106332.3|106282.3|106332.2|106282.2|106332.3|106282.3|106331.7|106281.7|5
1725568010000|2024-09-05 20:26:50|106332.3|106282.3|106332.4|106282.4|106332.4|106282.4|106332.3|106282.3|2
1725568020000|2024-09-05 20:27:00|106332|106282|106331.8|106281.8|106334.6|106284.6|106331.8|106281.8|7
1725568030000|2024-09-05 20:27:10|106331.7|106281.7|106329.8|106279.8|106331.7|106281.7|106328.7|106278.7|8
1725568040000|2024-09-05 20:27:20|106329.4|106279.4|106327.2|106277.2|106329.4|106279.4|106325.7|106275.7|5
1725568050000|2024-09-05 20:27:30|106327.3|106277.3|106324.2|106274.2|106327.3|106277.3|106324.2|106274.2|8
1725568060000|2024-09-05 20:27:40|106323.9|106273.9|106323.6|106273.6|106323.9|106273.9|106321.2|106271.2|9
1725568070000|2024-09-05 20:27:50|106323.2|106273.2|106323.2|106273.2|106323.3|106273.3|106323.2|106273.2|3
1725568080000|2024-09-05 20:28:00|106322.7|106272.7|106322.9|106272.9|106323.4|106273.4|106322.7|106272.7|7
1725568090000|2024-09-05 20:28:10|106322.8|106272.8|106322.7|106272.7|106322.8|106272.8|106322.7|106272.7|2
1725568100000|2024-09-05 20:28:20|106322.6|106272.6|106324.8|106274.8|106324.8|106274.8|106322.6|106272.6|4
1725568110000|2024-09-05 20:28:30|106324.4|106274.4|106324.7|106274.7|106325.1|106275.1|106324.4|106274.4|6
1725568120000|2024-09-05 20:28:40|106325.3|106275.3|106325.5|106275.5|106325.5|106275.5|106325.1|106275.1|3
1725568130000|2024-09-05 20:28:50|106325.6|106275.6|106325.4|106275.4|106325.6|106275.6|106325.4|106275.4|2
1725568140000|2024-09-05 20:29:00|106325.7|106275.7|106325.4|106275.4|106326.6|106276.6|106324.8|106274.8|10
1725568150000|2024-09-05 20:29:10|106325|106275|106320|106270|106325|106275|106320|106270|10
1725568160000|2024-09-05 20:29:20|106319.7|106269.7|106327.9|106277.9|106328.2|106278.2|106319.7|106269.7|19
1725568170000|2024-09-05 20:29:30|106327.7|106277.7|106327.8|106277.8|106327.8|106277.8|106327.3|106277.3|6
1725568180000|2024-09-05 20:29:40|106327.5|106277.5|106327.5|106277.5|106328.3|106278.3|106327.5|106277.5|8
1725568190000|2024-09-05 20:29:50|106327.4|106277.4|106337.7|106287.7|106337.7|106287.7|106327.1|106277.1|11
1725568200000|2024-09-05 20:30:00|106337.4|106287.4|106335.1|106285.1|106337.8|106287.8|106333.6|106283.6|16
1725568210000|2024-09-05 20:30:10|106335|106285|106334.7|106284.7|106335.1|106285.1|106334.5|106284.5|8
1725568220000|2024-09-05 20:30:20|106334.4|106284.4|106322.3|106272.3|106334.6|106284.6|106322.3|106272.3|24
1725568230000|2024-09-05 20:30:30|106323.7|106273.7|106322.8|106272.8|106325.3|106275.3|106322.5|106272.5|15
1725568240000|2024-09-05 20:30:40|106323.1|106273.1|106323.4|106273.4|106323.8|106273.8|106323.1|106273.1|13
1725568250000|2024-09-05 20:30:50|106323.3|106273.3|106325.6|106275.6|106325.8|106275.8|106323.2|106273.2|10
1725568260000|2024-09-05 20:31:00|106325.9|106275.9|106325.7|106275.7|106326.1|106276.1|106325.4|106275.4|7
1725568270000|2024-09-05 20:31:10|106325.6|106275.6|106324.8|106274.8|106325.9|106275.9|106324.7|106274.7|7
1725568280000|2024-09-05 20:31:20|106324.7|106274.7|106326.7|106276.7|106326.8|106276.8|106324.5|106274.5|14
1725568290000|2024-09-05 20:31:30|106326.8|106276.8|106326.5|106276.5|106327|106277|106326.2|106276.2|14
1725568300000|2024-09-05 20:31:40|106326.4|106276.4|106326.9|106276.9|106327.1|106277.1|106326.4|106276.4|6
1725568310000|2024-09-05 20:31:50|106327.1|106277.1|106326.3|106276.3|106327.1|106277.1|106325.4|106275.4|14
1725568320000|2024-09-05 20:32:00|106325.9|106275.9|106324.2|106274.2|106326.1|106276.1|106324.2|106274.2|7
1725568330000|2024-09-05 20:32:10|106324.3|106274.3|106324.8|106274.8|106325|106275|106324.3|106274.3|10
1725568340000|2024-09-05 20:32:20|106324.9|106274.9|106324.9|106274.9|106325.2|106275.2|106324.9|106274.9|5
1725568350000|2024-09-05 20:32:30|106325.3|106275.3|106327.1|106277.1|106327.1|106277.1|106324.9|106274.9|16
1725568360000|2024-09-05 20:32:40|106326.8|106276.8|106326.2|106276.2|106326.8|106276.8|106326.2|106276.2|6
1725568370000|2024-09-05 20:32:50|106326.1|106276.1|106326.8|106276.8|106327.1|106277.1|106325.9|106275.9|13
1725568380000|2024-09-05 20:33:00|106326.6|106276.6|106326|106276|106326.7|106276.7|106326|106276|3
1725568390000|2024-09-05 20:33:10|106326.1|106276.1|106325.4|106275.4|106326.1|106276.1|106325.4|106275.4|6
1725568400000|2024-09-05 20:33:20|106325.7|106275.7|106325.5|106275.5|106325.8|106275.8|106325.5|106275.5|3
1725568410000|2024-09-05 20:33:30|106325.8|106275.8|106324.8|106274.8|106326.7|106276.7|106324.8|106274.8|8
1725568420000|2024-09-05 20:33:40|106325|106275|106324.9|106274.9|106325.2|106275.2|106324.9|106274.9|5
1725568430000|2024-09-05 20:33:50|106324.7|106274.7|106323.4|106273.4|106324.7|106274.7|106322.7|106272.7|13
1725568440000|2024-09-05 20:34:00|106323.8|106273.8|106321.8|106271.8|106324.7|106274.7|106321.8|106271.8|10
1725568450000|2024-09-05 20:34:10|106321.2|106271.2|106321.1|106271.1|106321.3|106271.3|106321|106271|4
1725568460000|2024-09-05 20:34:20|106321.2|106271.2|106321.4|106271.4|106322|106272|106321.2|106271.2|6
1725568470000|2024-09-05 20:34:30|106321.3|106271.3|106320.6|106270.6|106321.6|106271.6|106320.6|106270.6|6
1725568480000|2024-09-05 20:34:40|106320.9|106270.9|106320.6|106270.6|106321|106271|106320.6|106270.6|4
1725568490000|2024-09-05 20:34:50|106320.8|106270.8|106321.3|106271.3|106321.4|106271.4|106320.5|106270.5|6
1725568500000|2024-09-05 20:35:00|106321.7|106271.7|106321.6|106271.6|106321.7|106271.7|106320.8|106270.8|5
1725568520000|2024-09-05 20:35:20|106321.8|106271.8|106321.7|106271.7|106322.2|106272.2|106321.7|106271.7|4
1725568530000|2024-09-05 20:35:30|106321.4|106271.4|106324.1|106274.1|106324.1|106274.1|106321.4|106271.4|6
1725568540000|2024-09-05 20:35:40|106323.7|106273.7|106324.9|106274.9|106325.1|106275.1|106323.7|106273.7|4
1725568550000|2024-09-05 20:35:50|106325.4|106275.4|106325.4|106275.4|106325.4|106275.4|106325.4|106275.4|1
1725568560000|2024-09-05 20:36:00|106325|106275|106321.5|106271.5|106325|106275|106321.5|106271.5|7
1725568570000|2024-09-05 20:36:10|106321.7|106271.7|106321.6|106271.6|106321.8|106271.8|106321.6|106271.6|3
1725568580000|2024-09-05 20:36:20|106321.4|106271.4|106320.9|106270.9|106321.4|106271.4|106320.9|106270.9|3
1725568590000|2024-09-05 20:36:30|106321.1|106271.1|106320.4|106270.4|106321.1|106271.1|106320.4|106270.4|2
1725568600000|2024-09-05 20:36:40|106320.7|106270.7|106317.8|106267.8|106320.7|106270.7|106317.8|106267.8|6
1725568610000|2024-09-05 20:36:50|106317.7|106267.7|106317.7|106267.7|106317.7|106267.7|106317.7|106267.7|1
1725568620000|2024-09-05 20:37:00|106317.8|106267.8|106317.8|106267.8|106317.8|106267.8|106317.8|106267.8|1
1725568630000|2024-09-05 20:37:10|106317.7|106267.7|106317.6|106267.6|106318|106268|106317.5|106267.5|7
1725568640000|2024-09-05 20:37:20|106317.7|106267.7|106321.8|106271.8|106321.8|106271.8|106317.7|106267.7|9
1725568650000|2024-09-05 20:37:30|106322|106272|106319.8|106269.8|106322|106272|106319.6|106269.6|9
1725568660000|2024-09-05 20:37:40|106319.4|106269.4|106318.5|106268.5|106319.4|106269.4|106318.1|106268.1|8
1725568670000|2024-09-05 20:37:50|106318.2|106268.2|106318.1|106268.1|106318.2|106268.2|106318.1|106268.1|2
1725568680000|2024-09-05 20:38:00|106318|106268|106318.5|106268.5|106318.5|106268.5|106318|106268|3
1725568690000|2024-09-05 20:38:10|106318.2|106268.2|106319.4|106269.4|106319.4|106269.4|106318.2|106268.2|6
1725568700000|2024-09-05 20:38:20|106319.5|106269.5|106319.5|106269.5|106319.5|106269.5|106319.5|106269.5|1
1725568720000|2024-09-05 20:38:40|106318.5|106268.5|106318.5|106268.5|106318.5|106268.5|106318.5|106268.5|1
1725568730000|2024-09-05 20:38:50|106318.4|106268.4|106317.4|106267.4|106318.4|106268.4|106317.4|106267.4|4
1725568740000|2024-09-05 20:39:00|106317.5|106267.5|106317.5|106267.5|106317.5|106267.5|106317.5|106267.5|1
1725568750000|2024-09-05 20:39:10|106318.1|106268.1|106317.9|106267.9|106318.1|106268.1|106317.9|106267.9|3
1725568760000|2024-09-05 20:39:20|106318|106268|106318|106268|106318|106268|106318|106268|1
1725568770000|2024-09-05 20:39:30|106318.6|106268.6|106316.6|106266.6|106318.9|106268.9|106316.6|106266.6|9
1725568780000|2024-09-05 20:39:40|106315.7|106265.7|106316.3|106266.3|106316.3|106266.3|106315.7|106265.7|6
1725568790000|2024-09-05 20:39:50|106316.4|106266.4|106316.4|106266.4|106316.4|106266.4|106316.3|106266.3|3
1725568800000|2024-09-05 20:40:00|106316.3|106266.3|106313.8|106263.8|106316.3|106266.3|106310.1|106260.1|22
1725568810000|2024-09-05 20:40:10|106313.7|106263.7|106313.4|106263.4|106313.9|106263.9|106313.4|106263.4|5
1725568820000|2024-09-05 20:40:20|106313.6|106263.6|106315|106265|106317.7|106267.7|106312.8|106262.8|23
1725568830000|2024-09-05 20:40:30|106314.9|106264.9|106315.2|106265.2|106315.2|106265.2|106314.9|106264.9|4
1725568840000|2024-09-05 20:40:40|106314.9|106264.9|106315|106265|106315|106265|106314.9|106264.9|2
1725568850000|2024-09-05 20:40:50|106314.4|106264.4|106315|106265|106315|106265|106314.4|106264.4|3
1725568860000|2024-09-05 20:41:00|106314.1|106264.1|106312.4|106262.4|106314.7|106264.7|106311.8|106261.8|14
1725568870000|2024-09-05 20:41:10|106312.8|106262.8|106312.6|106262.6|106312.8|106262.8|106312.5|106262.5|3
1725568880000|2024-09-05 20:41:20|106312.5|106262.5|106312.5|106262.5|106312.5|106262.5|106312.5|106262.5|1
1725568890000|2024-09-05 20:41:30|106312.6|106262.6|106312.6|106262.6|106312.6|106262.6|106312.5|106262.5|3
1725568900000|2024-09-05 20:41:40|106312.5|106262.5|106311.5|106261.5|106312.5|106262.5|106311.2|106261.2|5
1725568910000|2024-09-05 20:41:50|106311.7|106261.7|106310.8|106260.8|106311.7|106261.7|106310.5|106260.5|6
1725568920000|2024-09-05 20:42:00|106310.9|106260.9|106309.9|106259.9|106310.9|106260.9|106309.9|106259.9|4
1725568930000|2024-09-05 20:42:10|106309.8|106259.8|106310|106260|106310.2|106260.2|106308.1|106258.1|11
1725568940000|2024-09-05 20:42:20|106310.1|106260.1|106310.1|106260.1|106310.1|106260.1|106310.1|106260.1|1
1725568950000|2024-09-05 20:42:30|106310|106260|106310.1|106260.1|106310.1|106260.1|106310|106260|2
1725568960000|2024-09-05 20:42:40|106310.4|106260.4|106315.1|106265.1|106317.9|106267.9|106308.5|106258.5|14
1725568970000|2024-09-05 20:42:50|106315.2|106265.2|106316.4|106266.4|106316.5|106266.5|106315.1|106265.1|12
1725568980000|2024-09-05 20:43:00|106316.8|106266.8|106313.9|106263.9|106316.8|106266.8|106311.9|106261.9|22
1725568990000|2024-09-05 20:43:10|106314|106264|106311.1|106261.1|106315.3|106265.3|106311.1|106261.1|13
1725569000000|2024-09-05 20:43:20|106310.8|106260.8|106310.9|106260.9|106311.1|106261.1|106310.5|106260.5|13
1725569010000|2024-09-05 20:43:30|106310.8|106260.8|106310.7|106260.7|106310.9|106260.9|106310.7|106260.7|4
1725569020000|2024-09-05 20:43:40|106310.4|106260.4|106310.2|106260.2|106310.5|106260.5|106310.2|106260.2|3
1725569030000|2024-09-05 20:43:50|106310.3|106260.3|106310.1|106260.1|106310.5|106260.5|106310.1|106260.1|5
1725569040000|2024-09-05 20:44:00|106310.4|106260.4|106307.6|106257.6|106310.4|106260.4|106307.6|106257.6|12
1725569050000|2024-09-05 20:44:10|106307.5|106257.5|106306.4|106256.4|106307.6|106257.6|106306.1|106256.1|10
1725569060000|2024-09-05 20:44:20|106306.6|106256.6|106306|106256|106306.6|106256.6|106305.7|106255.7|17
1725569070000|2024-09-05 20:44:30|106306.3|106256.3|106307|106257|106307.1|106257.1|106305.8|106255.8|18
1725569080000|2024-09-05 20:44:40|106307.2|106257.2|106307.3|106257.3|106307.4|106257.4|106306.9|106256.9|6
1725569090000|2024-09-05 20:44:50|106307.4|106257.4|106305|106255|106307.4|106257.4|106305|106255|9
1725569100000|2024-09-05 20:45:00|106305.2|106255.2|106309.2|106259.2|106310.4|106260.4|106305.2|106255.2|24
1725569110000|2024-09-05 20:45:10|106309.4|106259.4|106309.5|106259.5|106309.9|106259.9|106309.4|106259.4|5
1725569120000|2024-09-05 20:45:20|106309.7|106259.7|106309.8|106259.8|106309.8|106259.8|106309.3|106259.3|5
1725569130000|2024-09-05 20:45:30|106309.9|106259.9|106309.7|106259.7|106310.5|106260.5|106308.6|106258.6|8
1725569140000|2024-09-05 20:45:40|106310.2|106260.2|106311.1|106261.1|106311.7|106261.7|106310.2|106260.2|9
1725569150000|2024-09-05 20:45:50|106311.7|106261.7|106311.5|106261.5|106311.7|106261.7|106311.4|106261.4|4
1725569160000|2024-09-05 20:46:00|106311.4|106261.4|106311.9|106261.9|106311.9|106261.9|106311.4|106261.4|4
1725569170000|2024-09-05 20:46:10|106311.8|106261.8|106312.7|106262.7|106312.7|106262.7|106311.3|106261.3|8
1725569180000|2024-09-05 20:46:20|106312.4|106262.4|106314.9|106264.9|106315.2|106265.2|106312.4|106262.4|9
1725569190000|2024-09-05 20:46:30|106315|106265|106315.2|106265.2|106320|106270|106313|106263|11
1725569200000|2024-09-05 20:46:40|106315.9|106265.9|106316.5|106266.5|106319.9|106269.9|106309.6|106259.6|15
1725569210000|2024-09-05 20:46:50|106316.7|106266.7|106316.4|106266.4|106316.7|106266.7|106316|106266|8
1725569220000|2024-09-05 20:47:00|106316.3|106266.3|106316.4|106266.4|106317|106267|106316.3|106266.3|5
1725569230000|2024-09-05 20:47:10|106316.9|106266.9|106317.8|106267.8|106317.8|106267.8|106316.9|106266.9|6
1725569240000|2024-09-05 20:47:20|106317.7|106267.7|106317.8|106267.8|106318.6|106268.6|106317.2|106267.2|7
1725569250000|2024-09-05 20:47:30|106317.2|106267.2|106318.1|106268.1|106318.1|106268.1|106316.9|106266.9|7
1725569260000|2024-09-05 20:47:40|106318.6|106268.6|106317.7|106267.7|106319.2|106269.2|106317.7|106267.7|6
1725569270000|2024-09-05 20:47:50|106317.8|106267.8|106317.4|106267.4|106317.9|106267.9|106317.4|106267.4|3
1725569280000|2024-09-05 20:48:00|106317.6|106267.6|106317.9|106267.9|106317.9|106267.9|106317.3|106267.3|7
1725569290000|2024-09-05 20:48:10|106317.8|106267.8|106319|106269|106319|106269|106317.8|106267.8|2
1725569300000|2024-09-05 20:48:20|106318.9|106268.9|106317.9|106267.9|106318.9|106268.9|106317.9|106267.9|7
1725569310000|2024-09-05 20:48:30|106317.8|106267.8|106314.6|106264.6|106317.8|106267.8|106314.6|106264.6|7
1725569320000|2024-09-05 20:48:40|106314.1|106264.1|106312.2|106262.2|106314.1|106264.1|106309.8|106259.8|8
1725569330000|2024-09-05 20:48:50|106313.1|106263.1|106313.6|106263.6|106313.6|106263.6|106313.1|106263.1|5
1725569340000|2024-09-05 20:49:00|106313.9|106263.9|106314.2|106264.2|106314.4|106264.4|106313.9|106263.9|6
1725569350000|2024-09-05 20:49:10|106314.3|106264.3|106314.5|106264.5|106314.5|106264.5|106313.9|106263.9|5
1725569360000|2024-09-05 20:49:20|106315.6|106265.6|106314.8|106264.8|106315.6|106265.6|106311.3|106261.3|15
1725569370000|2024-09-05 20:49:30|106315.5|106265.5|106315.3|106265.3|106315.5|106265.5|106314.8|106264.8|3
1725569380000|2024-09-05 20:49:40|106315.4|106265.4|106316.2|106266.2|106316.2|106266.2|106314.3|106264.3|10
1725569390000|2024-09-05 20:49:50|106315.3|106265.3|106315.9|106265.9|106316.2|106266.2|106315.3|106265.3|5
1725569400000|2024-09-05 20:50:00|106316.7|106266.7|106317.8|106267.8|106318.2|106268.2|106316.7|106266.7|12
1725569410000|2024-09-05 20:50:10|106317.5|106267.5|106318.1|106268.1|106318.1|106268.1|106317.4|106267.4|7
1725569420000|2024-09-05 20:50:20|106318.3|106268.3|106318.1|106268.1|106318.6|106268.6|106317.8|106267.8|5
1725569430000|2024-09-05 20:50:30|106318|106268|106317|106267|106318.1|106268.1|106317|106267|6
1725569440000|2024-09-05 20:50:40|106317.2|106267.2|106316.2|106266.2|106317.7|106267.7|106315.7|106265.7|6
1725569450000|2024-09-05 20:50:50|106316.3|106266.3|106316.6|106266.6|106316.6|106266.6|106316.2|106266.2|6
1725569460000|2024-09-05 20:51:00|106316.7|106266.7|106317.5|106267.5|106317.6|106267.6|106316.6|106266.6|4
1725569470000|2024-09-05 20:51:10|106318|106268|106318.2|106268.2|106318.4|106268.4|106318|106268|6
1725569480000|2024-09-05 20:51:20|106318.1|106268.1|106317.6|106267.6|106318.2|106268.2|106317.4|106267.4|5
1725569490000|2024-09-05 20:51:30|106317.5|106267.5|106317.5|106267.5|106317.5|106267.5|106317.5|106267.5|1
1725569500000|2024-09-05 20:51:40|106316.9|106266.9|106315.9|106265.9|106316.9|106266.9|106315.9|106265.9|7
1725569510000|2024-09-05 20:51:50|106316.1|106266.1|106316.1|106266.1|106316.1|106266.1|106316.1|106266.1|1
1725569520000|2024-09-05 20:52:00|106316.8|106266.8|106316.6|106266.6|106317|106267|106316.6|106266.6|4
1725569530000|2024-09-05 20:52:10|106317.4|106267.4|106317.5|106267.5|106317.5|106267.5|106317.3|106267.3|3
1725569540000|2024-09-05 20:52:20|106317.4|106267.4|106317.4|106267.4|106317.4|106267.4|106317.4|106267.4|1
1725569550000|2024-09-05 20:52:30|106317.5|106267.5|106315.3|106265.3|106317.5|106267.5|106314.9|106264.9|7
1725569560000|2024-09-05 20:52:40|106315.2|106265.2|106315.7|106265.7|106317.6|106267.6|106310.7|106260.7|17
1725569570000|2024-09-05 20:52:50|106316.7|106266.7|106312.7|106262.7|106317.6|106267.6|106310.4|106260.4|14
1725569580000|2024-09-05 20:53:00|106312.6|106262.6|106315.5|106265.5|106315.5|106265.5|106312.6|106262.6|13
1725569590000|2024-09-05 20:53:10|106315|106265|106316.7|106266.7|106317.9|106267.9|106315|106265|8
1725569600000|2024-09-05 20:53:20|106315.6|106265.6|106315.2|106265.2|106316.1|106266.1|106315.2|106265.2|6
1725569610000|2024-09-05 20:53:30|106315.3|106265.3|106314.8|106264.8|106315.5|106265.5|106314.8|106264.8|5
1725569620000|2024-09-05 20:53:40|106314.7|106264.7|106317|106267|106317|106267|106314.7|106264.7|9
1725569630000|2024-09-05 20:53:50|106315.5|106265.5|106316.3|106266.3|106316.5|106266.5|106315.5|106265.5|6
1725569640000|2024-09-05 20:54:00|106316.4|106266.4|106316.3|106266.3|106316.6|106266.6|106316.3|106266.3|5
1725569650000|2024-09-05 20:54:10|106316.4|106266.4|106316.4|106266.4|106316.5|106266.5|106316.2|106266.2|5
1725569660000|2024-09-05 20:54:20|106316.3|106266.3|106315.9|106265.9|106316.4|106266.4|106315.8|106265.8|6
1725569670000|2024-09-05 20:54:30|106316.1|106266.1|106316.1|106266.1|106316.3|106266.3|106316.1|106266.1|4
1725569680000|2024-09-05 20:54:40|106317.7|106267.7|106318.1|106268.1|106318.1|106268.1|106317.2|106267.2|7
1725569690000|2024-09-05 20:54:50|106318.3|106268.3|106315.7|106265.7|106318.3|106268.3|106315.7|106265.7|6
1725569700000|2024-09-05 20:55:00|106316.2|106266.2|106365.2|106198.8|106400.5|106266.2|106316.2|106193.2|75
1725569710000|2024-09-05 20:55:10|106370.9|106205|106389.4|106218.7|106438|106238|106352.9|106191.3|78
1725569720000|2024-09-05 20:55:20|106382|106220|106364.9|106192.4|106384.2|106225.3|106364.4|106191.3|74
1725569730000|2024-09-05 20:55:30|106363.5|106190.9|106364.8|106211.2|106371|106216.3|106358.9|106181.1|71
1725569740000|2024-09-05 20:55:40|106366.2|106196.1|106368.7|106192.2|106370.4|106224.3|106356.4|106190.1|73
1725569750000|2024-09-05 20:55:50|106368.6|106198.6|106363.4|106197.7|106371.4|106221.2|106360.2|106188.3|74
1725569760000|2024-09-05 20:56:00|106362.3|106198|106370.9|106219.1|106373.7|106224.5|106358.4|106182.1|72
1725569770000|2024-09-05 20:56:10|106367.3|106193.8|106374.7|106212.3|106396.9|106245.9|106358.9|106185.4|73
1725569780000|2024-09-05 20:56:20|106394|106227.3|106369.8|106219.5|106394|106227.3|106358.3|106188.4|61
1725569790000|2024-09-05 20:56:30|106369.5|106221.9|106369.5|106229.2|106370.1|106229.3|106366.4|106219.6|34
1725569800000|2024-09-05 20:56:40|106370.1|106225.6|106361.3|106222.3|106371.8|106228.8|106361.3|106221.7|37
1725569810000|2024-09-05 20:56:50|106362.1|106222|106364.5|106220.4|106367.4|106227.1|106361.8|106217.9|29
1725569820000|2024-09-05 20:57:00|106364.4|106220.6|106372.7|106209.6|106375.2|106226.4|106362.1|106208.6|40
1725569830000|2024-09-05 20:57:10|106370.2|106208.3|106367.6|106204.9|106375.8|106216.5|106367.6|106204.9|43
1725569840000|2024-09-05 20:57:20|106369.3|106207.3|106371.8|106208.7|106374.9|106215.1|106369.3|106204.5|38
1725569850000|2024-09-05 20:57:30|106371.7|106211.1|106368.1|106210.7|106372.2|106217.8|106363.8|106205.1|38
1725569860000|2024-09-05 20:57:40|106367.7|106210.8|106368.6|106206.9|106375.6|106215.5|106365.5|106198.5|44
1725569870000|2024-09-05 20:57:50|106368.8|106206.8|106367.4|106215.3|106372.3|106215.6|106366.6|106202.8|24
1725569880000|2024-09-05 20:58:00|106367.3|106215.4|106386.1|106217.5|106386.3|106224.1|106367.3|106207.9|35
1725569890000|2024-09-05 20:58:10|106385.7|106220.2|106385.4|106223|106388|106226.1|106376.5|106210.9|44
1725569900000|2024-09-05 20:58:20|106385|106225.8|106384.5|106215.8|106391.7|106227.4|106379.2|106212.2|33
1725569910000|2024-09-05 20:58:30|106383|106222.8|106387.2|106224.6|106389.8|106228.1|106380.4|106213.1|25
1725569920000|2024-09-05 20:58:40|106385.4|106228.1|106385|106213.6|106388.4|106228.4|106377.6|106207.4|45
1725569930000|2024-09-05 20:58:50|106383.3|106213.7|106384.6|106211.5|106387.8|106220.2|106380.9|106205.9|42
1725569940000|2024-09-05 20:59:00|106382.8|106210|106383.2|106201.9|106392|106215.7|106381.2|106201.2|37
1725569950000|2024-09-05 20:59:10|106381.3|106203.4|106389.1|106204.5|106390.2|106216.4|106381.2|106203.4|34
1725569960000|2024-09-05 20:59:20|106386.9|106207.3|106385.1|106207.8|106396.4|106217.7|106380.1|106200|46
1725569970000|2024-09-05 20:59:30|106394.2|106198.3|106398.2|106198.2|106450.5|106250.5|106388.1|106193.3|51
1725569980000|2024-09-05 20:59:40|106396.5|106200.4|106397.7|106197.7|106401|106208.7|106392.7|106195|34
1725569990000|2024-09-05 20:59:50|106397.6|106197.6|106442.9|106242.9|106452.6|106252.6|106391.8|106194.4|33
1725570000000|2024-09-05 21:00:00|106468.3|106268.3|106481.2|106281.2|106481.2|106281.2|106468.3|106268.3|3
1725570010000|2024-09-05 21:00:10|106480.6|106280.6|106480.6|106280.6|106481.2|106281.2|106480.6|106280.6|3
1725570020000|2024-09-05 21:00:20|106477.9|106277.9|106477.3|106277.3|106477.9|106277.9|106477.3|106277.3|2
1725570040000|2024-09-05 21:00:40|106477.4|106277.4|106477.4|106277.4|106477.4|106277.4|106477.4|106277.4|1
1725570050000|2024-09-05 21:00:50|106489.9|106289.9|106489.9|106289.9|106489.9|106289.9|106489.9|106289.9|1
1725570060000|2024-09-05 21:01:00|106489.4|106289.4|106488|106288|106489.4|106289.4|106487.6|106287.6|5
1725570070000|2024-09-05 21:01:10|106488.9|106288.9|106489.2|106289.2|106489.2|106289.2|106488.9|106288.9|4
1725570080000|2024-09-05 21:01:20|106488.8|106288.8|106488.8|106288.8|106488.8|106288.8|106488.8|106288.8|1
1725570100000|2024-09-05 21:01:40|106488.4|106288.4|106503.6|106303.6|106503.6|106303.6|106488|106288|15
1725570110000|2024-09-05 21:01:50|106503.2|106303.2|106504|106304|106504|106304|106503.2|106303.2|3
1725570120000|2024-09-05 21:02:00|106509|106309|106509|106309|106509|106309|106509|106309|1
1725570130000|2024-09-05 21:02:10|106508.4|106308.4|106509|106309|106509|106309|106508.4|106308.4|2
1725570140000|2024-09-05 21:02:20|106507.9|106307.9|106509.9|106309.9|106509.9|106309.9|106507.9|106307.9|5
1725570150000|2024-09-05 21:02:30|106509.4|106309.4|106508.4|106308.4|106509.4|106309.4|106508.4|106308.4|3
1725570160000|2024-09-05 21:02:40|106507.7|106307.7|106507.7|106307.7|106507.7|106307.7|106507.7|106307.7|1
1725570170000|2024-09-05 21:02:50|106508|106308|106508.6|106308.6|106508.6|106308.6|106508|106308|2
1725570190000|2024-09-05 21:03:10|106509|106309|106508.4|106308.4|106509|106309|106508.4|106308.4|2
1725570210000|2024-09-05 21:03:30|106509.1|106309.1|106509.1|106309.1|106509.1|106309.1|106509.1|106309.1|1
1725570240000|2024-09-05 21:04:00|106503.8|106303.8|106501.8|106301.8|106503.8|106303.8|106501.8|106301.8|2
1725570250000|2024-09-05 21:04:10|106501.6|106301.6|106501.6|106301.6|106501.6|106301.6|106501.6|106301.6|1
1725570260000|2024-09-05 21:04:20|106501.4|106301.4|106501.4|106301.4|106501.4|106301.4|106501.4|106301.4|1
1725570270000|2024-09-05 21:04:30|106498.8|106298.8|106498.8|106298.8|106498.8|106298.8|106498.8|106298.8|1
1725570280000|2024-09-05 21:04:40|106498.9|106298.9|106498.9|106298.9|106498.9|106298.9|106498.9|106298.9|1
1725571920000|2024-09-05 21:32:00|106467.5|106267.5|106469.5|106269.5|106469.5|106269.5|106466.9|106266.9|6
1725571930000|2024-09-05 21:32:10|106468.7|106268.7|106467.2|106267.2|106468.7|106268.7|106467.2|106267.2|3
1725571950000|2024-09-05 21:32:30|106470.2|106270.2|106456.9|106256.9|106470.2|106270.2|106456.9|106256.9|4
1725571960000|2024-09-05 21:32:40|106461.6|106261.6|106475.4|106275.4|106475.4|106275.4|106461.6|106261.6|4
1725571970000|2024-09-05 21:32:50|106471.2|106271.2|106467.3|106267.3|106471.2|106271.2|106466.5|106266.5|5
1725571980000|2024-09-05 21:33:00|106464.4|106264.4|106468.4|106268.4|106475.3|106275.3|106464.4|106264.4|4
1725571990000|2024-09-05 21:33:10|106467.4|106267.4|106468.5|106268.5|106468.5|106268.5|106466.8|106266.8|3
1725572000000|2024-09-05 21:33:20|106465.1|106265.1|106460.2|106260.2|106466.6|106266.6|106458.6|106258.6|5
1725572010000|2024-09-05 21:33:30|106471.3|106271.3|106470.1|106270.1|106471.3|106271.3|106468|106268|11
1725572020000|2024-09-05 21:33:40|106464.4|106264.4|106466.1|106266.1|106470.5|106270.5|106464.4|106264.4|9
1725572030000|2024-09-05 21:33:50|106466.5|106266.5|106467.8|106267.8|106469.8|106269.8|106466.5|106266.5|5
1725572040000|2024-09-05 21:34:00|106466.2|106266.2|106466.2|106266.2|106467.3|106267.3|106465.7|106265.7|7
1725572050000|2024-09-05 21:34:10|106465.7|106265.7|106460|106260|106465.7|106265.7|106458.1|106258.1|6
1725572060000|2024-09-05 21:34:20|106459.9|106259.9|106459.1|106259.1|106459.9|106259.9|106458.2|106258.2|5
1725572070000|2024-09-05 21:34:30|106457.8|106257.8|106455.7|106255.7|106457.8|106257.8|106455.7|106255.7|3
1725572080000|2024-09-05 21:34:40|106453|106253|106460.3|106260.3|106461.9|106261.9|106453|106253|8
1725572090000|2024-09-05 21:34:50|106459.3|106259.3|106454.4|106254.4|106459.3|106259.3|106454.4|106254.4|6
1725572100000|2024-09-05 21:35:00|106452.3|106252.3|106456.9|106256.9|106457.4|106257.4|106452.3|106252.3|6
1725572110000|2024-09-05 21:35:10|106456.8|106256.8|106457.3|106257.3|106457.3|106257.3|106453.1|106253.1|6
1725572120000|2024-09-05 21:35:20|106457.1|106257.1|106455.5|106255.5|106457.2|106257.2|106455.4|106255.4|4
1725572130000|2024-09-05 21:35:30|106455.2|106255.2|106461.8|106261.8|106461.8|106261.8|106452.5|106252.5|6
1725572140000|2024-09-05 21:35:40|106461.3|106261.3|106455.1|106255.1|106461.3|106261.3|106455.1|106255.1|6
1725572150000|2024-09-05 21:35:50|106460.1|106260.1|106460.6|106260.6|106460.6|106260.6|106457.9|106257.9|6
1725572160000|2024-09-05 21:36:00|106459.9|106259.9|106460.2|106260.2|106460.5|106260.5|106459.3|106259.3|5
1725572170000|2024-09-05 21:36:10|106460.1|106260.1|106459.5|106259.5|106460.1|106260.1|106459.5|106259.5|4
1725572180000|2024-09-05 21:36:20|106457.6|106257.6|106458.8|106258.8|106459.6|106259.6|106457.6|106257.6|4
1725572190000|2024-09-05 21:36:30|106456.7|106256.7|106456.7|106256.7|106456.7|106256.7|106450.6|106250.6|3
1725572200000|2024-09-05 21:36:40|106457.4|106257.4|106457.4|106257.4|106457.5|106257.5|106457.4|106257.4|3
1725572210000|2024-09-05 21:36:50|106456.6|106256.6|106457|106257|106457|106257|106450.8|106250.8|7
1725572220000|2024-09-05 21:37:00|106455.2|106255.2|106455|106255|106455.2|106255.2|106455|106255|3
1725572230000|2024-09-05 21:37:10|106453.7|106253.7|106455|106255|106456.9|106256.9|106453.5|106253.5|7
1725572240000|2024-09-05 21:37:20|106454.9|106254.9|106454.9|106254.9|106455.1|106255.1|106448.3|106248.3|8
1725572250000|2024-09-05 21:37:30|106454.7|106254.7|106454.7|106254.7|106454.7|106254.7|106454.5|106254.5|4
1725572260000|2024-09-05 21:37:40|106448.5|106248.5|106450.5|106250.5|106454|106254|106448.5|106248.5|5
1725572270000|2024-09-05 21:37:50|106451.9|106251.9|106455.5|106255.5|106455.5|106255.5|106451.9|106251.9|4
1725572280000|2024-09-05 21:38:00|106455.3|106255.3|106454.4|106254.4|106455.6|106255.6|106454.4|106254.4|4
1725572290000|2024-09-05 21:38:10|106452.4|106252.4|106456|106256|106456|106256|106452.4|106252.4|6
1725572300000|2024-09-05 21:38:20|106451.4|106251.4|106453.4|106253.4|106454.3|106254.3|106451.4|106251.4|4
1725572310000|2024-09-05 21:38:30|106452.6|106252.6|106455.9|106255.9|106456.3|106256.3|106452.6|106252.6|4
1725572320000|2024-09-05 21:38:40|106455.3|106255.3|106456|106256|106456|106256|106452.3|106252.3|3
1725572330000|2024-09-05 21:38:50|106457.3|106257.3|106455.4|106255.4|106457.3|106257.3|106453|106253|5
1725572340000|2024-09-05 21:39:00|106454.4|106254.4|106453.9|106253.9|106454.4|106254.4|106453.9|106253.9|2
1725572350000|2024-09-05 21:39:10|106453.2|106253.2|106453.2|106253.2|106453.2|106253.2|106453.2|106253.2|1
1725572370000|2024-09-05 21:39:30|106452.9|106252.9|106452.9|106252.9|106452.9|106252.9|106452.9|106252.9|1
1725572380000|2024-09-05 21:39:40|106453|106253|106457.6|106257.6|106457.6|106257.6|106452.7|106252.7|3
1725572390000|2024-09-05 21:39:50|106455.8|106255.8|106453.2|106253.2|106456.7|106256.7|106453.2|106253.2|7
1725572400000|2024-09-05 21:40:00|106453.1|106253.1|106457.1|106257.1|106457.1|106257.1|106453.1|106253.1|2
1725572460000|2024-09-05 21:41:00|106453|106253|106452|106252|106453|106253|106452|106252|3
1725572470000|2024-09-05 21:41:10|106451.9|106251.9|106444.1|106244.1|106453.1|106253.1|106444.1|106244.1|8
1725572480000|2024-09-05 21:41:20|106443.9|106243.9|106444.2|106244.2|106444.3|106244.3|106443.7|106243.7|9
1725572490000|2024-09-05 21:41:30|106443.8|106243.8|106453.2|106253.2|106453.3|106253.3|106443.8|106243.8|7
1725572500000|2024-09-05 21:41:40|106452.5|106252.5|106452.6|106252.6|106453.6|106253.6|106452|106252|11
1725572510000|2024-09-05 21:41:50|106452.5|106252.5|106452.5|106252.5|106452.6|106252.6|106452.5|106252.5|3
1725572520000|2024-09-05 21:42:00|106452.6|106252.6|106452.5|106252.5|106452.7|106252.7|106452.4|106252.4|6
1725572530000|2024-09-05 21:42:10|106452.6|106252.6|106452.3|106252.3|106452.6|106252.6|106452.3|106252.3|5
1725572540000|2024-09-05 21:42:20|106453|106253|106452.3|106252.3|106453.1|106253.1|106452.3|106252.3|4
1725572550000|2024-09-05 21:42:30|106452.2|106252.2|106453|106253|106453|106253|106452.2|106252.2|4
1725572560000|2024-09-05 21:42:40|106453.1|106253.1|106444.2|106244.2|106453.1|106253.1|106444|106244|8
1725572570000|2024-09-05 21:42:50|106444.7|106244.7|106444.6|106244.6|106445.2|106245.2|106444.5|106244.5|10
1725572580000|2024-09-05 21:43:00|106449.4|106249.4|106451.8|106251.8|106452.1|106252.1|106449.4|106249.4|4
1725572590000|2024-09-05 21:43:10|106452.1|106252.1|106453.3|106253.3|106453.3|106253.3|106445|106245|9
1725572600000|2024-09-05 21:43:20|106452.3|106252.3|106448|106248|106452.3|106252.3|106448|106248|4
1725572610000|2024-09-05 21:43:30|106447.9|106247.9|106454.1|106254.1|106461.7|106261.7|106447.8|106247.8|12
1725572620000|2024-09-05 21:43:40|106454.4|106254.4|106447.9|106247.9|106454.4|106254.4|106447.9|106247.9|8
1725572630000|2024-09-05 21:43:50|106448|106248|106447.9|106247.9|106458.6|106258.6|106447.9|106247.9|7
1725572640000|2024-09-05 21:44:00|106447.6|106247.6|106455.2|106255.2|106455.2|106255.2|106447.6|106247.6|9
1725572650000|2024-09-05 21:44:10|106454.3|106254.3|106450.4|106250.4|106454.5|106254.5|106450.4|106250.4|5
1725572660000|2024-09-05 21:44:20|106446.1|106246.1|106464.3|106264.3|106469.9|106269.9|106446.1|106246.1|13
1725572670000|2024-09-05 21:44:30|106453.7|106253.7|106450.7|106250.7|106455.4|106255.4|106448|106248|11
1725572680000|2024-09-05 21:44:40|106455.5|106255.5|106448.6|106248.6|106455.5|106255.5|106448.6|106248.6|7
1725572690000|2024-09-05 21:44:50|106455.7|106255.7|106450.7|106250.7|106455.7|106255.7|106447.9|106247.9|6
1725572700000|2024-09-05 21:45:00|106448|106248|106443.3|106243.3|106455.3|106255.3|106443.3|106243.3|7
1725572710000|2024-09-05 21:45:10|106445.5|106245.5|106456.5|106256.5|106456.5|106256.5|106443.2|106243.2|6
1725572720000|2024-09-05 21:45:20|106446|106246|106445.2|106245.2|106446|106246|106445.2|106245.2|3
1725572730000|2024-09-05 21:45:30|106450|106250|106445.5|106245.5|106455.4|106255.4|106445.2|106245.2|9
1725572740000|2024-09-05 21:45:40|106446.9|106246.9|106454.5|106254.5|106454.6|106254.6|106446.9|106246.9|7
1725572750000|2024-09-05 21:45:50|106447.6|106247.6|106448|106248|106448|106248|106447.6|106247.6|5
1725572760000|2024-09-05 21:46:00|106455.1|106255.1|106448.8|106248.8|106455.1|106255.1|106448.2|106248.2|10
1725572770000|2024-09-05 21:46:10|106455.4|106255.4|106461.2|106261.2|106466|106266|106448.4|106248.4|15
1725572780000|2024-09-05 21:46:20|106462.3|106262.3|106457.6|106257.6|106462.3|106262.3|106450.9|106250.9|8
1725572790000|2024-09-05 21:46:30|106461.3|106261.3|106462.3|106262.3|106466.8|106266.8|106460.2|106260.2|7
1725572800000|2024-09-05 21:46:40|106462.2|106262.2|106457.9|106257.9|106463.2|106263.2|106457.9|106257.9|14
1725572810000|2024-09-05 21:46:50|106457.8|106257.8|106463.2|106263.2|106464.5|106264.5|106457.8|106257.8|6
1725572820000|2024-09-05 21:47:00|106462.6|106262.6|106452.2|106252.2|106462.6|106262.6|106450.1|106250.1|12
1725572830000|2024-09-05 21:47:10|106452.3|106252.3|106459.5|106259.5|106459.6|106259.6|106452.3|106252.3|6
1725572840000|2024-09-05 21:47:20|106459.6|106259.6|106459.7|106259.7|106459.7|106259.7|106458.2|106258.2|4
1725572850000|2024-09-05 21:47:30|106459.6|106259.6|106459.1|106259.1|106459.7|106259.7|106459.1|106259.1|3
1725572860000|2024-09-05 21:47:40|106459|106259|106464.8|106264.8|106464.9|106264.9|106459|106259|4
1725572870000|2024-09-05 21:47:50|106465.6|106265.6|106458.6|106258.6|106465.6|106265.6|106457.7|106257.7|10
1725572880000|2024-09-05 21:48:00|106459|106259|106457.8|106257.8|106459|106259|106457.3|106257.3|6
1725572890000|2024-09-05 21:48:10|106456|106256|106455.9|106255.9|106456.1|106256.1|106455.9|106255.9|6
1725572900000|2024-09-05 21:48:20|106464.2|106264.2|106464.3|106264.3|106464.3|106264.3|106459.6|106259.6|7
1725572910000|2024-09-05 21:48:30|106459.7|106259.7|106456.1|106256.1|106464.3|106264.3|106456|106256|9
1725572920000|2024-09-05 21:48:40|106456.3|106256.3|106456.1|106256.1|106456.3|106256.3|106456.1|106256.1|2
1725572940000|2024-09-05 21:49:00|106458.6|106258.6|106458.6|106258.6|106458.6|106258.6|106458.6|106258.6|1
1725572950000|2024-09-05 21:49:10|106457.6|106257.6|106458.6|106258.6|106458.6|106258.6|106457.6|106257.6|2
1725572960000|2024-09-05 21:49:20|106456|106256|106456.9|106256.9|106456.9|106256.9|106456|106256|2
1725572970000|2024-09-05 21:49:30|106460|106260|106460.1|106260.1|106460.1|106260.1|106460|106260|4
1725572980000|2024-09-05 21:49:40|106473|106273|106473|106273|106473|106273|106472.9|106272.9|3
1725572990000|2024-09-05 21:49:50|106460|106260|106460|106260|106460|106260|106460|106260|1
1725573010000|2024-09-05 21:50:10|106472.9|106272.9|106460.2|106260.2|106473|106273|106460|106260|5
1725573030000|2024-09-05 21:50:30|106457|106257|106457|106257|106457|106257|106457|106257|1
1725573040000|2024-09-05 21:50:40|106460.1|106260.1|106460.1|106260.1|106460.1|106260.1|106460.1|106260.1|1
1725573050000|2024-09-05 21:50:50|106457|106257|106479.8|106279.8|106479.8|106279.8|106457|106257|7
1725573060000|2024-09-05 21:51:00|106479.7|106279.7|106495.2|106295.2|106495.2|106295.2|106479.7|106279.7|13
1725573070000|2024-09-05 21:51:10|106493.4|106293.4|106498.5|106298.5|106498.5|106298.5|106493.4|106293.4|5
1725573080000|2024-09-05 21:51:20|106498.6|106298.6|106498.6|106298.6|106498.6|106298.6|106498.6|106298.6|1
1725573090000|2024-09-05 21:51:30|106498.7|106298.7|106497.2|106297.2|106498.7|106298.7|106497.2|106297.2|2
1725573100000|2024-09-05 21:51:40|106497.3|106297.3|106497.4|106297.4|106497.4|106297.4|106497.3|106297.3|2
1725573110000|2024-09-05 21:51:50|106497.5|106297.5|106498|106298|106498|106298|106497|106297|5
1725573120000|2024-09-05 21:52:00|106498.2|106298.2|106496.6|106296.6|106498.2|106298.2|106496.4|106296.4|4
1725573130000|2024-09-05 21:52:10|106496.5|106296.5|106497.7|106297.7|106497.9|106297.9|106496.5|106296.5|7
1725573140000|2024-09-05 21:52:20|106506.7|106306.7|106497.7|106297.7|106506.7|106306.7|106497.6|106297.6|4
1725573150000|2024-09-05 21:52:30|106497.6|106297.6|106497.6|106297.6|106497.6|106297.6|106497.6|106297.6|1
1725573160000|2024-09-05 21:52:40|106497.1|106297.1|106496.2|106296.2|106497.8|106297.8|106496.2|106296.2|7
1725573170000|2024-09-05 21:52:50|106487.1|106287.1|106486.3|106286.3|106487.1|106287.1|106486.2|106286.2|5
1725573180000|2024-09-05 21:53:00|106486.5|106286.5|106493.2|106293.2|106493.2|106293.2|106486.5|106286.5|4
1725573190000|2024-09-05 21:53:10|106491|106291|106492.6|106292.6|106493|106293|106491|106291|6
1725573200000|2024-09-05 21:53:20|106492.5|106292.5|106493|106293|106493.1|106293.1|106492.5|106292.5|3
1725573210000|2024-09-05 21:53:30|106492.9|106292.9|106493|106293|106493|106293|106492.9|106292.9|4
1725573220000|2024-09-05 21:53:40|106493.1|106293.1|106485.1|106285.1|106493.9|106293.9|106485.1|106285.1|9
1725573230000|2024-09-05 21:53:50|106485|106285|106488.5|106288.5|106491|106291|106484.6|106284.6|5
1725573240000|2024-09-05 21:54:00|106488.7|106288.7|106488.7|106288.7|106488.7|106288.7|106488.6|106288.6|3
1725573250000|2024-09-05 21:54:10|106488.8|106288.8|106488.8|106288.8|106488.8|106288.8|106488.6|106288.6|4
1725573260000|2024-09-05 21:54:20|106488.6|106288.6|106488.6|106288.6|106488.6|106288.6|106488.6|106288.6|1
1725573270000|2024-09-05 21:54:30|106488.7|106288.7|106489.1|106289.1|106489.1|106289.1|106485.2|106285.2|6
1725573280000|2024-09-05 21:54:40|106491.4|106291.4|106489.1|106289.1|106491.4|106291.4|106488.7|106288.7|6
1725573290000|2024-09-05 21:54:50|106490.7|106290.7|106489.1|106289.1|106490.7|106290.7|106489|106289|7
1725573300000|2024-09-05 21:55:00|106489|106289|106491.7|106291.7|106492.5|106292.5|106489|106289|10
1725573310000|2024-09-05 21:55:10|106491.4|106291.4|106483.7|106283.7|106493.6|106293.6|106483.2|106283.2|13
1725573320000|2024-09-05 21:55:20|106483.9|106283.9|106484|106284|106484|106284|106483.6|106283.6|6
1725573330000|2024-09-05 21:55:30|106487.6|106287.6|106485.3|106285.3|106487.6|106287.6|106484|106284|5
1725573340000|2024-09-05 21:55:40|106486|106286|106482.9|106282.9|106486|106286|106478.1|106278.1|10
1725573350000|2024-09-05 21:55:50|106482.8|106282.8|106482.9|106282.9|106482.9|106282.9|106482.8|106282.8|4
1725573360000|2024-09-05 21:56:00|106482.8|106282.8|106485.3|106285.3|106485.3|106285.3|106482.8|106282.8|2
1725573380000|2024-09-05 21:56:20|106519|106319|106519|106319|106519|106319|106519|106319|1
1725573390000|2024-09-05 21:56:30|106524.9|106324.9|106523.9|106323.9|106524.9|106324.9|106523.9|106323.9|2
1725573400000|2024-09-05 21:56:40|106519.7|106319.7|106517.5|106317.5|106524.8|106324.8|106517|106317|9
1725573410000|2024-09-05 21:56:50|106513|106313|106513.7|106313.7|106518.1|106318.1|106513|106313|6
1725573420000|2024-09-05 21:57:00|106513.8|106313.8|106518.5|106318.5|106522.9|106322.9|106513.7|106313.7|5
1725573430000|2024-09-05 21:57:10|106518.2|106318.2|106516.7|106316.7|106518.2|106318.2|106512.6|106312.6|9
1725573440000|2024-09-05 21:57:20|106518.8|106318.8|106512.8|106312.8|106518.8|106318.8|106510.9|106310.9|4
1725573450000|2024-09-05 21:57:30|106515.2|106315.2|106514.7|106314.7|106515.2|106315.2|106514.6|106314.6|3
1725573460000|2024-09-05 21:57:40|106517.8|106317.8|106519.9|106319.9|106521.6|106321.6|106517.8|106317.8|5
1725573470000|2024-09-05 21:57:50|106512.9|106312.9|106511.8|106311.8|106525.3|106325.3|106511.3|106311.3|13
1725573480000|2024-09-05 21:58:00|106514.1|106314.1|106515.5|106315.5|106515.6|106315.6|106514.1|106314.1|3
1725573490000|2024-09-05 21:58:10|106515.6|106315.6|106515.6|106315.6|106515.6|106315.6|106515.6|106315.6|1
1725573500000|2024-09-05 21:58:20|106518.8|106318.8|106521.7|106321.7|106521.7|106321.7|106513.9|106313.9|7
1725573510000|2024-09-05 21:58:30|106515.5|106315.5|106512|106312|106522.5|106322.5|106512|106312|4
1725573520000|2024-09-05 21:58:40|106513.7|106313.7|106512|106312|106518.3|106318.3|106512|106312|10
1725573530000|2024-09-05 21:58:50|106519.2|106319.2|106522.1|106322.1|106522.9|106322.9|106519.2|106319.2|5
1725573540000|2024-09-05 21:59:00|106485|106285|106488|106288|106493.6|106293.6|106481.8|106281.8|6
1725573550000|2024-09-05 21:59:10|106474.4|106274.4|106499.1|106299.1|106499.1|106299.1|106474.4|106274.4|8
1725573560000|2024-09-05 21:59:20|106498.4|106298.4|106490.8|106290.8|106499.2|106299.2|106480.2|106280.2|7
1725573570000|2024-09-05 21:59:30|106493.8|106293.8|106497.6|106297.6|106501.4|106301.4|106479.1|106279.1|14
1725573580000|2024-09-05 21:59:40|106519|106319|106520.6|106320.6|106521|106321|106505.8|106305.8|10
1725573590000|2024-09-05 21:59:50|106523.3|106323.3|106515|106315|106523.3|106323.3|106505.9|106305.9|4
1725573600000|2024-09-05 22:00:00|106472.2|106272.2|106473.1|106273.1|106509|106309|106466.3|106266.3|21
1725573610000|2024-09-05 22:00:10|106476|106276|106485.8|106285.8|106530.9|106330.9|106476|106276|25
1725573620000|2024-09-05 22:00:20|106485.2|106285.2|106493.2|106293.2|106501|106301|106485.2|106285.2|17
1725573640000|2024-09-05 22:00:40|106452|106252|106367.6|106167.6|106452|106252|106367.1|106167.1|23
1725573650000|2024-09-05 22:00:50|106367.8|106167.8|106365.1|106165.1|106367.8|106167.8|106363|106163|14
1725573660000|2024-09-05 22:01:00|106366.8|106166.8|106365.6|106165.6|106367.9|106167.9|106365|106165|16
1725573670000|2024-09-05 22:01:10|106365.5|106165.5|106364|106164|106367.4|106167.4|106362.6|106162.6|16
1725573680000|2024-09-05 22:01:20|106364.1|106164.1|106358|106158|106367.4|106167.4|106354.4|106154.4|20
1725573690000|2024-09-05 22:01:30|106358.2|106158.2|106357.9|106157.9|106366.3|106166.3|106355.2|106155.2|19
1725573700000|2024-09-05 22:01:40|106358.5|106158.5|106379|106179|106379.1|106179.1|106358.5|106158.5|16
1725573710000|2024-09-05 22:01:50|106379.6|106179.6|106373.9|106173.9|106379.6|106179.6|106361|106161|12
1725573720000|2024-09-05 22:02:00|106367.8|106167.8|106368.8|106168.8|106369.1|106169.1|106367.8|106167.8|8
1725573730000|2024-09-05 22:02:10|106369.9|106169.9|106368.1|106168.1|106370.1|106170.1|106366.7|106166.7|8
1725573740000|2024-09-05 22:02:20|106368.2|106168.2|106368.4|106168.4|106368.4|106168.4|106360.7|106160.7|6
1725573750000|2024-09-05 22:02:30|106360.9|106160.9|106369.8|106169.8|106370.7|106170.7|106360.9|106160.9|9
1725573760000|2024-09-05 22:02:40|106368.2|106168.2|106371.6|106171.6|106371.6|106171.6|106367.6|106167.6|10
1725573770000|2024-09-05 22:02:50|106371.7|106171.7|106372.1|106172.1|106373.5|106173.5|106371.2|106171.2|10
1725573780000|2024-09-05 22:03:00|106372.3|106172.3|106375.6|106175.6|106376.3|106176.3|106369|106169|10
1725573790000|2024-09-05 22:03:10|106376|106176|106362.7|106162.7|106376.6|106176.6|106362.7|106162.7|4
1725573800000|2024-09-05 22:03:20|106363.6|106163.6|106370.3|106170.3|106370.6|106170.6|106363.6|106163.6|5
1725573810000|2024-09-05 22:03:30|106370.2|106170.2|106371.2|106171.2|106374.7|106174.7|106369.6|106169.6|9
1725573820000|2024-09-05 22:03:40|106374.7|106174.7|106375.9|106175.9|106376|106176|106374.3|106174.3|10
1725573830000|2024-09-05 22:03:50|106376.3|106176.3|106377.4|106177.4|106377.4|106177.4|106373.7|106173.7|12
1725573840000|2024-09-05 22:04:00|106380.4|106180.4|106389.9|106189.9|106393.4|106193.4|106380.4|106180.4|17
1725573850000|2024-09-05 22:04:10|106390.5|106190.5|106395.9|106195.9|106396.7|106196.7|106384.1|106184.1|15
1725573860000|2024-09-05 22:04:20|106398.9|106198.9|106400.5|106200.5|106400.7|106200.7|106398.9|106198.9|10
1725573870000|2024-09-05 22:04:30|106400.4|106200.4|106400.2|106200.2|106400.8|106200.8|106400.2|106200.2|6
1725573880000|2024-09-05 22:04:40|106400.7|106200.7|106397.9|106197.9|106400.9|106200.9|106397.9|106197.9|12
1725573890000|2024-09-05 22:04:50|106398|106198|106398.2|106198.2|106398.2|106198.2|106393.7|106193.7|9
1725573900000|2024-09-05 22:05:00|106398.1|106198.1|106398.5|106198.5|106401.9|106201.9|106398.1|106198.1|10
1725573910000|2024-09-05 22:05:10|106398.6|106198.6|106399.5|106199.5|106399.5|106199.5|106398.4|106198.4|8
1725573920000|2024-09-05 22:05:20|106399.1|106199.1|106399|106199|106399.2|106199.2|106398.9|106198.9|6
1725573930000|2024-09-05 22:05:30|106398.8|106198.8|106398|106198|106398.8|106198.8|106398|106198|5
1725573940000|2024-09-05 22:05:40|106398.1|106198.1|106397.1|106197.1|106398.2|106198.2|106397.1|106197.1|7
1725573950000|2024-09-05 22:05:50|106397.2|106197.2|106397.1|106197.1|106397.8|106197.8|106395.1|106195.1|6
1725573960000|2024-09-05 22:06:00|106397.2|106197.2|106397.5|106197.5|106397.5|106197.5|106396.8|106196.8|7
1725573970000|2024-09-05 22:06:10|106397.4|106197.4|106398.8|106198.8|106398.9|106198.9|106396.9|106196.9|17
1725573980000|2024-09-05 22:06:20|106398.9|106198.9|106400.8|106200.8|106400.8|106200.8|106398.8|106198.8|4
1725573990000|2024-09-05 22:06:30|106401|106201|106396.6|106196.6|106401|106201|106396.6|106196.6|11
1725574000000|2024-09-05 22:06:40|106396.8|106196.8|106396.6|106196.6|106396.8|106196.8|106396.6|106196.6|2
1725574010000|2024-09-05 22:06:50|106397|106197|106397|106197|106397.1|106197.1|106397|106197|3
1725574020000|2024-09-05 22:07:00|106397.1|106197.1|106397|106197|106397.1|106197.1|106397|106197|2
1725574030000|2024-09-05 22:07:10|106396.9|106196.9|106396.7|106196.7|106396.9|106196.9|106396.7|106196.7|5
1725574040000|2024-09-05 22:07:20|106396.9|106196.9|106396.8|106196.8|106397.1|106197.1|106396.8|106196.8|4
1725574050000|2024-09-05 22:07:30|106396.7|106196.7|106396.8|106196.8|106396.8|106196.8|106396.7|106196.7|2
1725574060000|2024-09-05 22:07:40|106397|106197|106398.5|106198.5|106398.5|106198.5|106397|106197|3
1725574070000|2024-09-05 22:07:50|106398.4|106198.4|106399.7|106199.7|106399.7|106199.7|106398.1|106198.1|5
1725574080000|2024-09-05 22:08:00|106399.3|106199.3|106399.4|106199.4|106399.8|106199.8|106399.2|106199.2|5
1725574090000|2024-09-05 22:08:10|106399.3|106199.3|106405.6|106205.6|106405.7|106205.7|106399.3|106199.3|7
1725574100000|2024-09-05 22:08:20|106405.7|106205.7|106398|106199.3|106405.7|106205.7|106397.8|106199.3|6
1725574110000|2024-09-05 22:08:30|106397.9|106199.4|106397|106200.2|106397.9|106200.2|106397|106199.4|4
1725574120000|2024-09-05 22:08:40|106396.9|106200.3|106398|106198|106398.7|106200.3|106396.9|106198|5
1725574130000|2024-09-05 22:08:50|106398.2|106198.2|106399|106199|106399|106199|106397.6|106197.6|7
1725574140000|2024-09-05 22:09:00|106398.9|106198.9|106399.6|106199.6|106399.8|106199.8|106398.9|106198.9|6
1725574150000|2024-09-05 22:09:10|106397.2|106197.2|106399.2|106202.9|106400.6|106202.9|106397.1|106197.1|5
1725574160000|2024-09-05 22:09:20|106401.1|106205.2|106399.6|106199.6|106401.1|106205.2|106399.3|106199.3|8
1725574170000|2024-09-05 22:09:30|106399.3|106199.3|106399.4|106199.4|106399.4|106199.4|106399.2|106199.2|6
1725574180000|2024-09-05 22:09:40|106399.3|106199.3|106399.3|106199.3|106399.3|106199.3|106399.1|106199.1|4
1725574190000|2024-09-05 22:09:50|106400.3|106200.3|106401.3|106201.3|106401.3|106201.3|106400.3|106200.3|4
1725574200000|2024-09-05 22:10:00|106401.2|106201.2|106401.3|106201.3|106402.5|106202.5|106401.1|106201.1|7
1725574210000|2024-09-05 22:10:10|106406.3|106206.3|106406.4|106206.4|106406.4|106207.2|106398.1|106204.7|6
1725574220000|2024-09-05 22:10:20|106407.8|106207.8|106407.9|106207.9|106407.9|106207.9|106407.8|106207.8|4
1725574230000|2024-09-05 22:10:30|106400.8|106200.8|106401.1|106201.1|106401.4|106201.4|106400.7|106200.7|8
1725574240000|2024-09-05 22:10:40|106401|106201|106401.1|106201.1|106401.1|106201.1|106401|106201|2
1725574250000|2024-09-05 22:10:50|106400.9|106200.9|106401.1|106201.1|106401.2|106201.2|106400.9|106200.9|4
1725574260000|2024-09-05 22:11:00|106401.2|106201.2|106408.7|106212.2|106409|106212.4|106401.1|106201.1|6
1725574270000|2024-09-05 22:11:10|106408.8|106212.1|106408.9|106212.5|106408.9|106212.5|106408.8|106212.1|5
1725574280000|2024-09-05 22:11:20|106409|106212.6|106399.2|106199.2|106409|106212.6|106399.2|106199.2|13
1725574290000|2024-09-05 22:11:30|106399.1|106199.1|106399.9|106199.9|106399.9|106199.9|106399.1|106199.1|7
1725574300000|2024-09-05 22:11:40|106400|106200|106400|106200|106400|106200|106400|106200|1
1725574310000|2024-09-05 22:11:50|106400.1|106200.1|106400.1|106200.1|106400.1|106200.1|106400|106200|3
1725574320000|2024-09-05 22:12:00|106399.8|106199.8|106399.8|106199.8|106399.8|106199.8|106399.8|106199.8|1
1725574330000|2024-09-05 22:12:10|106399.7|106199.7|106399.4|106199.4|106399.7|106199.7|106399.3|106199.3|3
1725574340000|2024-09-05 22:12:20|106399.3|106199.3|106399.5|106199.5|106399.5|106199.5|106399.3|106199.3|3
1725574350000|2024-09-05 22:12:30|106399.6|106199.6|106399.8|106199.8|106399.8|106199.8|106399.6|106199.6|2
1725574360000|2024-09-05 22:12:40|106399.9|106199.9|106399.9|106199.9|106399.9|106199.9|106399.9|106199.9|1
1725574370000|2024-09-05 22:12:50|106399.7|106199.7|106399.6|106199.6|106399.7|106199.7|106399.6|106199.6|2
1725574380000|2024-09-05 22:13:00|106399.3|106199.3|106399.5|106199.5|106399.7|106199.7|106398.9|106198.9|8
1725574390000|2024-09-05 22:13:10|106399.4|106199.4|106399.3|106199.3|106399.4|106199.4|106399.2|106199.2|3
1725574400000|2024-09-05 22:13:20|106399.5|106199.5|106400|106200|106400|106200|106399.5|106199.5|2
1725574410000|2024-09-05 22:13:30|106401|106201|106403|106203|106405.4|106212.1|106401|106201|5
1725574420000|2024-09-05 22:13:40|106402.9|106202.9|106403|106203|106403|106203|106402.9|106202.9|4
1725574430000|2024-09-05 22:13:50|106402.4|106202.4|106402.9|106202.9|106402.9|106202.9|106402.4|106202.4|2
1725574460000|2024-09-05 22:14:20|106401|106201|106401.3|106201.3|106403.7|106203.7|106401|106201|6
1725574470000|2024-09-05 22:14:30|106403.7|106203.7|106406.3|106213.5|106406.4|106213.6|106399.1|106199.1|7
1725574480000|2024-09-05 22:14:40|106406.2|106213.6|106402.9|106202.9|106406.2|106213.6|106401.9|106201.9|6
1725574490000|2024-09-05 22:14:50|106403|106203|106402.5|106202.5|106403|106203|106402.5|106202.5|2
1725574500000|2024-09-05 22:15:00|106403.1|106203.1|106400.1|106200.1|106403.1|106207.2|106396.9|106198.1|19
1725574510000|2024-09-05 22:15:10|106400.9|106200.9|106401.6|106203.1|106402.6|106203.8|106399.7|106199.7|10
1725574520000|2024-09-05 22:15:20|106403.2|106203|106400.8|106201.8|106403.2|106206.5|106400.8|106201.4|21
1725574530000|2024-09-05 22:15:30|106399.2|106203|106399.3|106199.3|106401.5|106205.7|106397.5|106199|29
1725574540000|2024-09-05 22:15:40|106399.8|106199.8|106400.9|106200.9|106401.6|106204.9|106397.9|106198.9|37
1725574550000|2024-09-05 22:15:50|106401.4|106202|106404.1|106204.1|106405.5|106205.5|106399.9|106199.9|28
1725574560000|2024-09-05 22:16:00|106397.6|106197.6|106401.1|106201.1|106403.9|106203.9|106397.6|106197.6|25
1725574570000|2024-09-05 22:16:10|106401|106201|106403.4|106203.4|106404.1|106204.1|106401|106201|25
1725574580000|2024-09-05 22:16:20|106403.3|106203.3|106402.6|106202.6|106405.8|106205.8|106401.8|106201.8|24
1725574590000|2024-09-05 22:16:30|106401.2|106201.2|106399.9|106199.9|106401.5|106201.5|106399.3|106199.3|12
1725574600000|2024-09-05 22:16:40|106400|106200|106399.9|106199.9|106400.4|106200.4|106399.5|106199.5|14
1725574610000|2024-09-05 22:16:50|106400.6|106200.6|106397|106201.2|106400.9|106204.6|106397|106199.1|10
1725574620000|2024-09-05 22:17:00|106397.1|106201.1|106394|106204.7|106397.2|106204.7|106394|106201.1|9
1725574630000|2024-09-05 22:17:10|106393.6|106204.6|106393.3|106205.5|106395.6|106206.4|106392.8|106203.6|12
1725574640000|2024-09-05 22:17:20|106393.1|106205.6|106392.7|106206.2|106393.1|106206.7|106392.7|106205.6|4
1725574650000|2024-09-05 22:17:30|106391.9|106204.6|106391.9|106205.1|106393.6|106206|106391.8|106204.6|8
1725574660000|2024-09-05 22:17:40|106391.7|106205.3|106392.6|106206.5|106392.8|106206.6|106391.6|106205|9
1725574670000|2024-09-05 22:17:50|106392.9|106204.9|106392.9|106204.9|106393.2|106205.2|106392.9|106204.9|5
1725574680000|2024-09-05 22:18:00|106392|106205.5|106391.2|106207|106392|106207|106391|106205.5|3
1725574690000|2024-09-05 22:18:10|106391.1|106207.3|106389.3|106205.1|106391.5|106207.3|106389.3|106205.1|3
1725574700000|2024-09-05 22:18:20|106389.8|106205|106392.3|106203.4|106392.3|106205.5|106389.3|106203.4|5
1725574710000|2024-09-05 22:18:30|106392.7|106203.8|106394.2|106203.3|106394.2|106203.8|106392.3|106203.3|4
1725574720000|2024-09-05 22:18:40||106203.4||106203.4||106203.4||106203.4|1
1725574730000|2024-09-05 22:18:50|106394.1|106203.1|106391.9|106204.7|106394.1|106204.7|106391.9|106203.1|4
1725574740000|2024-09-05 22:19:00|106391.7|106204.5|106391.8|106205.1|106391.8|106205.1|106391.3|106204.5|4
1725574750000|2024-09-05 22:19:10|106392.4|106205.4|106391.3|106204.3|106392.4|106205.4|106391.3|106204.3|3
1725574760000|2024-09-05 22:19:20|106392.7|106203.6|106393.9|106203.2|106393.9|106203.6|106392.7|106202.7|7
1725574770000|2024-09-05 22:19:30|106393.5|106202.9|106393.8|106203.1|106393.8|106203.1|106393.5|106202.9|3
1725574780000|2024-09-05 22:19:40|106393.4|106202.7|106394.1|106203.3|106394.1|106203.4|106393.4|106202.7|6
1725574790000|2024-09-05 22:19:50|106394|106203.4|106393.1|106204.2|106394|106204.2|106392.9|106203.4|3
1725574800000|2024-09-05 22:20:00|106393.5|106204.6|106391.4|106204.2|106393.5|106204.7|106391.4|106204.2|7
1725574810000|2024-09-05 22:20:10|106391.2|106203.9|106392.6|106203.5|106392.6|106204.4|106391.2|106203.5|4
1725574820000|2024-09-05 22:20:20|106392.3|106203.1|106391|106203.7|106392.3|106203.7|106391|106203.1|3
1725574830000|2024-09-05 22:20:30||106203.6||106203.6||106203.6||106203.6|1
1725574850000|2024-09-05 22:20:50|106389.4|106204.7|106389.4|106204.7|106389.4|106204.7|106389.4|106204.7|1
1725574860000|2024-09-05 22:21:00|106389.5|106204.2|106388.5|106203.8|106389.5|106204.2|106388.5|106203.8|5
1725574870000|2024-09-05 22:21:10|106390.2|106202.7|106390.2|106202.7|106390.2|106202.7|106390.2|106202.7|1
1725574880000|2024-09-05 22:21:20|106390|106202.8|106391.8|106202.4|106391.8|106202.8|106390|106201.1|6
1725574890000|2024-09-05 22:21:30|106391.4|106202.1|106391.7|106202.4|106391.9|106202.6|106391.3|106202|8
1725574900000|2024-09-05 22:21:40|106392.1|106202.8|106391.4|106202.7|106393.8|106203.9|106391.4|106202.7|9
1725574910000|2024-09-05 22:21:50|106392.2|106201.2|106390.9|106205.9|106393.6|106206|106390.9|106201.2|9
1725574920000|2024-09-05 22:22:00|106390.6|106205.7|106391.3|106205|106391.3|106206.1|106390|106204.9|8
1725574930000|2024-09-05 22:22:10|106391.2|106202.8|106391.2|106205.7|106391.2|106205.7|106391.2|106202.8|3
1725574940000|2024-09-05 22:22:20|106390.9|106204.7|106391|106206.2|106391|106206.2|106389.7|106204.2|5
1725574950000|2024-09-05 22:22:30|106391.5|106205.5|106391.4|106206.8|106391.5|106206.8|106390.8|106204.8|8
1725574960000|2024-09-05 22:22:40|106391.3|106206.9|106393.1|106204.9|106393.2|106207.1|106391.3|106204.8|6
1725574970000|2024-09-05 22:22:50|106392.9|106204.4|106390.2|106203.9|106392.9|106204.4|106390.2|106203.7|4
1725574980000|2024-09-05 22:23:00|106390.7|106204.2|106391.4|106202.7|106391.8|106204.2|106390.7|106201.4|8
1725574990000|2024-09-05 22:23:10|106391.7|106202.8|106390.9|106202.3|106391.7|106203.1|106390.8|106202|9
1725575000000|2024-09-05 22:23:20|106391.9|106200.8|106392.2|106202.2|106392.6|106202.7|106391.9|106200.8|6
1725575010000|2024-09-05 22:23:30|106391.3|106202.3|106389.7|106202.3|106391.3|106203.4|106389.7|106202.3|5
1725575020000|2024-09-05 22:23:40|106389.2|106202.4|106389.7|106202.4|106391.2|106203.1|106389.2|106202.4|12
1725575030000|2024-09-05 22:23:50|106389.8|106202.3|106389.1|106198.5|106389.8|106202.3|106388|106198.5|11
1725575040000|2024-09-05 22:24:00|106390|106199.8|106391.8|106200.2|106391.8|106200.2|106389.1|106199.4|9
1725575050000|2024-09-05 22:24:10|106391.5|106199.9|106392.6|106200.1|106392.6|106200.1|106391.3|106198.8|7
1725575060000|2024-09-05 22:24:20|106392.1|106199.5|106391.5|106200.1|106392.1|106200.1|106391.5|106199.1|4
1725575070000|2024-09-05 22:24:30|106391|106200.2|106392.1|106201.2|106392.1|106202.2|106391|106200.2|7
1725575080000|2024-09-05 22:24:40|106391.1|106201.1|106391.7|106200.5|106393|106202.1|106391.1|106199.5|13
1725575090000|2024-09-05 22:24:50|106391.8|106199|106392.9|106197.8|106392.9|106199.4|106391.8|106197.3|6
1725575100000|2024-09-05 22:25:00|106392.4|106198|106393.8|106199.7|106393.8|106200.6|106392.4|106198|5
1725575110000|2024-09-05 22:25:10|106396|106200|106395.3|106203.1|106408.7|106208.7|106395.3|106200|18
1725575120000|2024-09-05 22:25:20|106395|106205.3|106397.5|106208.8|106397.7|106208.8|106395|106205.3|11
1725575130000|2024-09-05 22:25:30|106397.7|106208.6|106398|106208.5|106398.1|106208.6|106397.7|106208.5|6
1725575140000|2024-09-05 22:25:40|106398.1|106210.4|106397|106210.9|106398.1|106210.9|106397|106210.4|3
1725575150000|2024-09-05 22:25:50|106397.8|106206.6|106396.9|106207.9|106397.8|106207.9|106396.7|106206.6|5
1725575160000|2024-09-05 22:26:00|106396.7|106207.7|106397.2|106207|106397.2|106207.8|106396.2|106207|3
1725575170000|2024-09-05 22:26:10|106396|106208.2|106394.9|106208.5|106396|106208.5|106394.9|106208.2|3
1725575180000|2024-09-05 22:26:20|106394.7|106208.7|106394.7|106208.8|106394.7|106208.8|106394.7|106208.7|2
1725575190000|2024-09-05 22:26:30|106394.6|106210.1|106392.8|106210.1|106394.6|106210.1|106392.8|106210.1|2
1725575200000|2024-09-05 22:26:40|106392.7|106210.3|106393.2|106210.8|106393.2|106210.8|106392.7|106210.3|4
1725575210000|2024-09-05 22:26:50|106392.9|106210.4|106392.7|106210.6|106392.9|106210.6|106392.7|106210.4|4
1725575220000|2024-09-05 22:27:00|106392.8|106210.5|106396.9|106208.4|106397|106210.5|106392.8|106208.3|8
1725575230000|2024-09-05 22:27:10|106397|106208.3|106396.6|106209.4|106397|106209.6|106395.3|106208|10
1725575240000|2024-09-05 22:27:20|106396.2|106208.9|106396|106208.2|106396.3|106208.9|106395.9|106208.2|6
1725575250000|2024-09-05 22:27:30|106394.8|106208.3|106394.5|106208.9|106394.8|106209.3|106394.5|106208.3|4
1725575260000|2024-09-05 22:27:40|106394.7|106208.6|106397.2|106208.9|106397.2|106209.1|106394.7|106208.6|8
1725575270000|2024-09-05 22:27:50|106397.1|106209|106398.4|106206.5|106398.4|106209.5|106397.1|106206.5|8
1725575280000|2024-09-05 22:28:00|106398.1|106206.2|106398.7|106206.1|106398.7|106206.2|106398.1|106205.8|5
1725575290000|2024-09-05 22:28:10||106206.2||106206.3||106206.4||106206.2|3
1725575300000|2024-09-05 22:28:20|106398.4|106206.2|106396.7|106206|106398.4|106206.4|106396.7|106206|4
1725575310000|2024-09-05 22:28:30|106397|106205.3|106397.1|106205.2|106397.4|106205.6|106396.8|106205.2|5
1725575320000|2024-09-05 22:28:40|106397|106205.3|106397.4|106207|106397.4|106207|106396.8|106205.3|7
1725575330000|2024-09-05 22:28:50|106398.6|106206.7|106397.9|106205.7|106398.6|106206.7|106397.9|106205.7|3
1725575340000|2024-09-05 22:29:00|106398.2|106206|106398.3|106209|106398.3|106209|106397.9|106206|5
1725575350000|2024-09-05 22:29:10|106398.4|106208.9|106399.7|106210.1|106399.7|106210.4|106398.3|106208.9|7
1725575360000|2024-09-05 22:29:20|106399.3|106211|106397.7|106210.4|106399.3|106211|106397.7|106209.6|6
1725575370000|2024-09-05 22:29:30|106397.6|106210.5|106398.4|106211.8|106398.4|106211.8|106397.6|106210.5|7
1725575380000|2024-09-05 22:29:40|106398|106211.7|106399.6|106210.9|106399.6|106211.7|106398|106210.9|5
1725575390000|2024-09-05 22:29:50|106399.5|106211|106400.4|106211.4|106402|106212.3|106399.4|106210.8|10
1725575400000|2024-09-05 22:30:00|106401.3|106211.5|106401.7|106211.4|106401.7|106212.8|106401.3|106211.4|7
1725575410000|2024-09-05 22:30:10|106400.3|106211.6|106398.3|106211.6|106400.3|106212.3|106398.3|106211.5|6
1725575420000|2024-09-05 22:30:20|106399.2|106211.5|106397.5|106211.2|106399.2|106211.6|106397.4|106211|7
1725575430000|2024-09-05 22:30:30|106397.6|106211.1|106398.2|106211.6|106398.2|106211.6|106397.6|106211.1|4
1725575440000|2024-09-05 22:30:40|106399.7|106211.1|106399.7|106211.1|106399.7|106211.1|106399.7|106211.1|1
1725575450000|2024-09-05 22:30:50|106399.9|106210.9|106399.8|106210.9|106399.9|106211|106399.8|106210.9|4
1725575460000|2024-09-05 22:31:00|106399.9|106211|106399.8|106211|106399.9|106211|106399.8|106211|3
1725575470000|2024-09-05 22:31:10|106398.2|106211.5|106398.4|106211.3|106398.4|106211.5|106398.2|106211.3|2
1725575480000|2024-09-05 22:31:20|106395.1|106212.8|106395.4|106212.8|106395.4|106212.8|106395.1|106212.8|2
1725575490000|2024-09-05 22:31:30|106395.3|106212.9|106398.1|106212.6|106398.1|106213.3|106395.1|106212.6|7
1725575500000|2024-09-05 22:31:40|106400.5|106211.5|106401|106212|106401|106212|106400.5|106211.5|3
1725575510000|2024-09-05 22:31:50|106401.8|106211.9|106401.9|106210.1|106401.9|106211.9|106401.8|106210.1|3
1725575520000|2024-09-05 22:32:00|106401.6|106209.4|106399.9|106209.3|106401.6|106210.1|106399.9|106209.3|7
1725575530000|2024-09-05 22:32:10|106400.5||106400.6||106400.6||106400.5||2
1725575540000|2024-09-05 22:32:20|106401.3|106209.2|106399.6|106214.3|106403.6|106214.3|106399.6|106209.2|5
1725575550000|2024-09-05 22:32:30|106399.4|106214|106400.3|106213.2|106404|106214|106399.4|106209.6|7
1725575560000|2024-09-05 22:32:40|106400.2|106213|106400.2|106213.3|106400.2|106213.3|106400.2|106213|3
1725575570000|2024-09-05 22:32:50|106400.4|106213.4|106399.8|106213|106400.4|106213.5|106399.3|106212.4|8
1725575580000|2024-09-05 22:33:00|106398.8|106213.7|106400.3|106209.6|106400.3|106213.7|106398.8|106209.6|2
1725575590000|2024-09-05 22:33:10|106399.7|106215.2|106403.7|106218|106407.9|106218.1|106399.7|106215.2|5
1725575600000|2024-09-05 22:33:20|106404.6|106217.9|106404.5|106217.2|106408|106218|106404.5|106217.2|7
1725575610000|2024-09-05 22:33:30|106403.2|106218.8|106404.4|106217.1|106404.4|106218.8|106403|106217.1|4
1725575620000|2024-09-05 22:33:40|106403.6|106216.3|106399.6|106212.5|106403.6|106216.3|106399.6|106212.4|7
1725575630000|2024-09-05 22:33:50|106399|106214|106399.9|106213.6|106399.9|106214.2|106396.5|106210.3|10
1725575640000|2024-09-05 22:34:00|106399.4|106214.1|106396.8|106210.7|106401.8|106215.4|106396.8|106210.7|8
1725575650000|2024-09-05 22:34:10|106396.6|106210.9|106397.6|106215.9|106401.4|106215.9|106396.5|106209.9|12
1725575660000|2024-09-05 22:34:20|106397.5|106215.8|106398.7|106215.4|106399.2|106216|106397.5|106214.5|10
1725575670000|2024-09-05 22:34:30|106398.5|106215.6|106399|106215.6|106399.3|106215.9|106398.4|106215.6|10
1725575680000|2024-09-05 22:34:40|106399.1|106215.5|106400.7|106215.3|106404.9|106215.5|106398.8|106210.7|6
1725575690000|2024-09-05 22:34:50|106399.1|106215.7|106397.7|106217.6|106399.1|106217.7|106397.6|106215.7|6
1725575700000|2024-09-05 22:35:00|106397.5|106217.8|106400.4|106214.6|106400.4|106218.1|106397.5|106213|7
1725575710000|2024-09-05 22:35:10|106400.6|106214.4|106401.7|106214.6|106403.5|106214.6|106399.4|106213.9|9
1725575720000|2024-09-05 22:35:20|106401.6|106214.7|106402.1|106212.1|106403.6|106214.8|106401.5|106212.1|6
1725575730000|2024-09-05 22:35:30|106401.5|106211.5|106403.5|106212.3|106406.7|106212.3|106401.2|106208.7|12
1725575740000|2024-09-05 22:35:40|106401.5|106212.4|106401.8|106212.3|106401.8|106212.4|106401.4|106212|6
1725575750000|2024-09-05 22:35:50|106401|106211.6|106400.5|106211.6|106403.5|106211.6|106400.5|106211.5|9
1725575760000|2024-09-05 22:36:00|106401.7|106215|106399.6|106216.7|106403.7|106217.2|106399.6|106215|10
1725575770000|2024-09-05 22:36:10|106402.2|106212|106398.9|106214.1|106403|106214.7|106398.9|106211.3|8
1725575780000|2024-09-05 22:36:20|106399|106214.2|106393.8|106218.4|106399.6|106218.4|106393.8|106213.8|9
1725575790000|2024-09-05 22:36:30|106394.8|106219.4|106393.7|106218.2|106394.8|106219.4|106393.6|106218.1|4
1725575800000|2024-09-05 22:36:40|106392.1|106218.1|106393.8|106218.4|106393.8|106218.4|106392.1|106216.7|4
1725575810000|2024-09-05 22:36:50|106399.3|106213.6|106399.5|106213.7|106399.5|106213.7|106399.3|106213.6|2
1725575820000|2024-09-05 22:37:00|106401|106211.8|106396.3|106222.8|106401|106222.8|106396.1|106211.8|9
1725575830000|2024-09-05 22:37:10|106396.4|106221.6|106396.4|106222.7|106396.4|106222.8|106396.4|106221.6|4
1725575840000|2024-09-05 22:37:20|106396.3|106222.6|106399.5|106219.6|106399.5|106222.6|106396.3|106219.6|5
1725575850000|2024-09-05 22:37:30|106396.6|106222.8|106398.8|106218|106399.7|106223.1|106396.6|106217.9|11
1725575860000|2024-09-05 22:37:40|106394.4|106220.3|106395.4|106219.2|106398.9|106220.3|106394.4|106216.4|8
1725575870000|2024-09-05 22:37:50|106395.3|106219.1|106399.6|106223.8|106402.3|106223.8|106395.3|106219.1|12
1725575880000|2024-09-05 22:38:00|106399.5|106224|106399.3|106224|106399.5|106224|106399.3|106224|2
1725575890000|2024-09-05 22:38:10|106405|106222.7|106408|106219.4|106409.2|106222.7|106404.3|106219.4|5
1725575900000|2024-09-05 22:38:20|106404.8|106222.4|106405.1|106223.4|106405.1|106223.4|106404.8|106222.4|4
1725575910000|2024-09-05 22:38:30|106404.9|106226.3|106401|106226.3|106404.9|106226.3|106401|106226.3|2
1725575920000|2024-09-05 22:38:40|106399.2|106227.6|106399.1|106227.6|106399.2|106227.7|106399.1|106227.6|3
1725575930000|2024-09-05 22:38:50|106399.8|106226.5|106396.1|106222.9|106399.8|106226.5|106396.1|106222.9|5
1725575940000|2024-09-05 22:39:00|106398.4|106222.2|106397.3|106221.5|106404.5|106226.8|106394.4|106218.9|14
1725575950000|2024-09-05 22:39:10|106397.2|106221.7|106396.8|106222|106397.9|106222|106396.8|106221.7|7
1725575960000|2024-09-05 22:39:20|106396.9|106221.9|106395.1|106221.9|106396.9|106222|106395.1|106221.9|5
1725575970000|2024-09-05 22:39:30|106395|106221.8|106399|106217.6|106399|106221.9|106394.9|106217|6
1725575980000|2024-09-05 22:39:40|106398.3|106217.3|106400.8|106220.8|106400.8|106220.8|106397.6|106217.3|7
1725575990000|2024-09-05 22:39:50|106400.9|106220.7|106398.9|106223.2|106403.6|106223.5|106398.9|106219.7|9
1725576000000|2024-09-05 22:40:00|106399.6|106223.6|106397.1|106226.3|106401.8|106226.3|106397.1|106223.5|9
1725576010000|2024-09-05 22:40:10|106396.9|106226.4|106396.7|106226|106396.9|106226.4|106396.2|106225.7|7
1725576020000|2024-09-05 22:40:20|106396.8|106225.9|106401.3|106229.1|106401.3|106229.1|106396.8|106225.9|9
1725576030000|2024-09-05 22:40:30|106401.4|106229|106407.9|106227.3|106407.9|106229.2|106400.9|106227.3|5
1725576040000|2024-09-05 22:40:40|106408.1|106227.1|106408.5|106227.3|106410.5|106227.3|106407.7|106226.6|8
1725576050000|2024-09-05 22:40:50|106408.1|106226.7|106404.2|106232.8|106408.3|106232.8|106404.2|106226.7|9
1725576060000|2024-09-05 22:41:00|106404.1|106232.9|106404.1|106232.1|106404.1|106232.9|106404.1|106232.1|3
1725576070000|2024-09-05 22:41:10|106402.5|106230.4|106398.4|106228|106402.7|106230.4|106398.4|106227.2|8
1725576080000|2024-09-05 22:41:20|106398.7|106228.2|106398.2|106226.6|106401.7|106231.3|106398.1|106226.5|7
1725576090000|2024-09-05 22:41:30|106401.7|106230.2|106399.1|106226|106401.7|106230.2|106398.4|106226|4
1725576100000|2024-09-05 22:41:40|106399.5|106228|106399.5|106229.5|106399.8|106229.7|106399.3|106227|12
1725576110000|2024-09-05 22:41:50|106399.9|106229.8|106399.7|106229.5|106400.2|106230.3|106399.7|106229.5|6
1725576120000|2024-09-05 22:42:00|106403.5|106226.9|106404.9|106229.3|106404.9|106229.3|106403.5|106226.7|7
1725576130000|2024-09-05 22:42:10|106404.7|106229.1|106405.4|106226|106405.4|106231.3|106402.4|106226|9
1725576140000|2024-09-05 22:42:20|106403.9|106231.2|106397.7|106230.5|106403.9|106234.2|106395.4|106226.2|18
1725576150000|2024-09-05 22:42:30|106397.8|106227.6|106400.2|106232|106400.8|106234.1|106395.5|106223.9|17
1725576160000|2024-09-05 22:42:40|106400.4|106232.2|106398.8|106229.2|106401.4|106233.4|106393.6|106225|17
1725576170000|2024-09-05 22:42:50|106398.6|106226|106398.5|106227.6|106403.5|106229.8|106397.1|106225.2|17
1725576180000|2024-09-05 22:43:00|106398.1|106227.1|106396.5|106225.4|106399|106228.4|106396.5|106224.5|16
1725576190000|2024-09-05 22:43:10|106396.4|106225.5|106403.9|106237.2|106404|106237.4|106396.4|106223|13
1725576200000|2024-09-05 22:43:20|106403.8|106237.1|106404|106237.7|106404|106237.8|106401.8|106236.5|10
1725576210000|2024-09-05 22:43:30|106403.9|106237.6|106399.8|106229.6|106403.9|106243.1|106396.5|106229|14
1725576220000|2024-09-05 22:43:40|106399.9|106229.4|106397.6|106231.6|106401.6|106232.6|106397.6|106225.9|16
1725576230000|2024-09-05 22:43:50|106400.3|106229.3|106397.5|106232.6|106400.7|106232.6|106396.3|106228.9|12
1725576240000|2024-09-05 22:44:00|106399.4|106229.4|106401.9|106230.1|106402.5|106232.6|106399.4|106229.3|13
1725576250000|2024-09-05 22:44:10|106402|106230.2|106396.4|106231.1|106403.4|106237.5|106396.4|106227.1|16
1725576260000|2024-09-05 22:44:20|106399.1|106237.4|106396.3|106228.2|106403|106237.4|106396.3|106228|15
1725576270000|2024-09-05 22:44:30|106396.5|106228.3|106398|106226.7|106398|106230.5|106393.5|106220.7|20
1725576280000|2024-09-05 22:44:40|106398.5|106229.8|106398.7|106229|106399.9|106229.8|106395.3|106226|20
1725576290000|2024-09-05 22:44:50|106395.4|106229.1|106400.1|106220.2|106400.3|106230.7|106395.4|106220.1|21
1725576300000|2024-09-05 22:45:00|106399.6|106220|106398.7|106219|106400|106221.7|106394.8|106218.9|19
1725576310000|2024-09-05 22:45:10|106398.9|106220.5|106396|106224.4|106399.2|106224.4|106394.7|106218.9|14
1725576320000|2024-09-05 22:45:20|106392.8|106225.1|106397.8|106225.4|106397.8|106227.7|106392.8|106224.2|19
1725576330000|2024-09-05 22:45:30|106397.7|106235.1|106396.9|106227.6|106400|106235.1|106395.1|106225.9|18
1725576340000|2024-09-05 22:45:40|106396.6|106227.3|106398.6|106228.1|106403.4|106237.2|106396.6|106227|13
1725576350000|2024-09-05 22:45:50|106398.8|106227.9|106398.8|106229.6|106399.4|106230.3|106398.6|106227.7|9
1725576360000|2024-09-05 22:46:00|106398.7|106230|106396.8|106229.6|106399.2|106230.5|106396.4|106229.5|14
1725576370000|2024-09-05 22:46:10|106397.6|106229.3|106399.5|106221.1|106401.6|106230.9|106397.6|106221.1|17
1725576380000|2024-09-05 22:46:20|106399.4|106221.2|106399.3|106223.8|106399.5|106223.8|106398|106221.2|10
1725576390000|2024-09-05 22:46:30|106399.4|106223.7|106401.9|106232.5|106404.4|106236.5|106398|106222.1|30
1725576400000|2024-09-05 22:46:40|106402|106232.4|106404|106232.7|106404|106235|106398.1|106228.3|31
1725576410000|2024-09-05 22:46:50|106403.6|106232.2|106398.8|106226.5|106404.4|106233.3|106398.4|106226.4|21
1725576420000|2024-09-05 22:47:00|106398.7|106230.4|106396|106227.7|106402.9|106230.4|106396|106226.7|15
1725576430000|2024-09-05 22:47:10|106395.6|106227.6|106403.2|106227.9|106404.2|106228.3|106395.6|106224.6|16
1725576440000|2024-09-05 22:47:20|106402.9|106228.9|106399.2|106223.1|106403.3|106229.5|106396.7|106222.8|18
1725576450000|2024-09-05 22:47:30|106400.3|106222|106400.6|106219.7|106407|106226.8|106398|106219.7|47
1725576460000|2024-09-05 22:47:40|106403.5|106219.9|106403.3|106222.7|106405.3|106229.9|106397|106219.9|19
1725576470000|2024-09-05 22:47:50|106397|106222.9|106406.2|106219.2|106406.5|106229.4|106396.9|106218.4|24
1725576480000|2024-09-05 22:48:00|106405.7|106219.1|106401.7|106212.3|106406.3|106220.8|106400|106212.3|45
1725576490000|2024-09-05 22:48:10|106403.3|106212.4|106406.6|106211.3|106410|106219.2|106403.3|106210.4|30
1725576500000|2024-09-05 22:48:20|106405.8|106210.6|106406.5|106208.4|106408.1|106213.9|106405.8|106207.9|21
1725576510000|2024-09-05 22:48:30|106405.9|106212.2|106404.7|106215.8|106406.4|106215.9|106403.7|106207.3|14
1725576520000|2024-09-05 22:48:40|106405.5|106215.3|106409|106216.2|106409.5|106219.2|106405.1|106214.7|22
1725576530000|2024-09-05 22:48:50|106408.9|106216.3|106415.7|106215.7|106415.7|106216.3|106408.7|106211.5|13
1725576540000|2024-09-05 22:49:00|106415.6|106215.6|106417.2|106217.2|106417.7|106225.1|106406.5|106214.4|14
1725576550000|2024-09-05 22:49:10|106417|106217|106409.6|106224.8|106417|106224.8|106405.8|106216.5|12
1725576560000|2024-09-05 22:49:20|106408.1|106226.5|106407.5|106227.2|106409.1|106227.2|106407.5|106225.6|7
1725576570000|2024-09-05 22:49:30|106407.1|106227.6|106412.5|106217.5|106429.7|106229.7|106406.9|106216.8|27
1725576580000|2024-09-05 22:49:40|106413.4|106217.6|106413.4|106218.8|106413.9|106218.8|106405.6|106217.4|18
1725576590000|2024-09-05 22:49:50|106413.3|106218.9|106401.7|106226.7|106413.3|106227.2|106401.7|106218.9|10
1725576600000|2024-09-05 22:50:00|106401.6|106226.8|106412|106212.9|106412|106226.8|106401.6|106212.9|7
1725576610000|2024-09-05 22:50:10|106415.7|106216.5|106415.4|106217.8|106417.1|106217.8|106415|106216.5|13
1725576620000|2024-09-05 22:50:20|106413.7|106219.6|106416.6|106221.6|106418.4|106223.7|106413.7|106219.3|12
1725576630000|2024-09-05 22:50:30|106408.2|106223.1|106402.6|106228.8|106414.1|106232.5|106402.6|106222.5|23
1725576640000|2024-09-05 22:50:40|106401.8|106228.2|106404.4|106231.7|106404.8|106231.7|106401.7|106228.2|6
1725576650000|2024-09-05 22:50:50|106401.7|106229.1|106406.5|106230|106407.6|106232.1|106401.7|106226.7|16
1725576660000|2024-09-05 22:51:00|106406.4|106233|106405.5|106229.6|106411|106233|106405.5|106229.4|11
1725576670000|2024-09-05 22:51:10|106405.6|106229.3|106406.7|106229.9|106407.9|106231.9|106404.1|106228.2|18
1725576680000|2024-09-05 22:51:20|106406|106229.3|106405.5|106230.7|106406|106230.9|106405.3|106229.3|6
1725576690000|2024-09-05 22:51:30|106406.5|106231.8|106405.2|106231.1|106406.5|106231.8|106404.9|106231.1|5
1725576700000|2024-09-05 22:51:40|106405.8|106231.4|106409|106234.9|106409.2|106234.9|106405.1|106231.2|11
1725576710000|2024-09-05 22:51:50|106409.2|106235.2|106407.2|106234.9|106409.2|106235.7|106407|106234.9|9
1725576720000|2024-09-05 22:52:00|106409.5|106232.9|106404.7|106231.5|106409.5|106234.9|106404.7|106230|9
1725576730000|2024-09-05 22:52:10|106405|106232|106404.9|106232.6|106405.3|106232.6|106404.9|106231.9|4
1725576740000|2024-09-05 22:52:20|106405.5|106233.3|106403.4|106229.9|106406|106233.6|106403.4|106229.9|11
1725576750000|2024-09-05 22:52:30|106403.6|106230.1|106407.7|106227.5|106408.5|106230.1|106403.6|106227|9
1725576760000|2024-09-05 22:52:40|106407.1|106227|106404.1|106231.6|106407.1|106234.1|106403.9|106227|5
1725576770000|2024-09-05 22:52:50|106404.5|106232|106405.3|106232|106405.3|106232.5|106404.5|106232|5
1725576780000|2024-09-05 22:53:00|106405.5|106231.9|106405.5|106231.9|106405.5|106231.9|106405.5|106231.9|1
1725576790000|2024-09-05 22:53:10|106410.7|106231.6|106411.2|106228.1|106411.2|106231.7|106410.7|106227.7|5
1725576800000|2024-09-05 22:53:20|106411|106228.2|106410.8|106227.7|106411|106228.2|106410.8|106227.7|5
1725576810000|2024-09-05 22:53:30|106410.3|106227.2|106409.3|106229.4|106413.7|106229.7|106408.9|106225.4|8
1725576820000|2024-09-05 22:53:40|106409.5|106229.2|106406.1|106232.6|106409.5|106233.1|106406.1|106229.2|6
1725576830000|2024-09-05 22:53:50||106232.5||106232.5||106232.5||106232.5|1
1725576840000|2024-09-05 22:54:00|106403.7|106234.6|106403.7|106234.6|106403.7|106234.6|106403.7|106234.6|1
1725576850000|2024-09-05 22:54:10|106405.9|106230.5|106410.3|106227.7|106412.1|106230.5|106405.9|106225.1|8
1725576860000|2024-09-05 22:54:20|106410.2|106229.2|106411.8|106229.1|106411.8|106229.2|106410.2|106229.1|4
1725576870000|2024-09-05 22:54:30|106411.1|106229|106407|106232.4|106411.3|106232.5|106406.2|106227.5|8
1725576880000|2024-09-05 22:54:40|106405.7|106231.3|106405.8|106231.2|106410.9|106234.8|106405.1|106231|11
1725576890000|2024-09-05 22:54:50|106405.5|106231.5|106405.4|106231.7|106405.5|106231.7|106404.9|106231|6
1725576900000|2024-09-05 22:55:00|106406.5|106231.8|106401.3|106226.7|106408.3|106232.6|106401.1|106226.6|29
1725576910000|2024-09-05 22:55:10|106403.3|106226.3|106404.6|106228|106409.2|106231.1|106400.5|106223.7|50
1725576920000|2024-09-05 22:55:20|106406.4|106227.2|106407.4|106224.5|106411.3|106230.2|106404.1|106224.5|48
1725576930000|2024-09-05 22:55:30|106405.3|106224.9|106407.9|106225.2|106410.4|106229.7|106405.1|106220.8|47
1725576940000|2024-09-05 22:55:40|106405.9|106227.2|106406.1|106227.5|106406.2|106227.5|106405.9|106227.2|4
1725576950000|2024-09-05 22:55:50|106406.4|106227.4|106406.2|106227.6|106406.4|106227.6|106406.2|106227.4|4
1725576960000|2024-09-05 22:56:00|106406.7|106228.1|106405.4|106226.7|106412.3|106228.3|106405.2|106222.9|12
1725576970000|2024-09-05 22:56:10|106405.5|106226.6|106409.4|106232.1|106409.4|106232.1|106405.2|106226.6|11
1725576980000|2024-09-05 22:56:20|106409.2|106232.2|106408.4|106233.3|106409.2|106233.3|106408.4|106232.2|5
1725576990000|2024-09-05 22:56:30|106408.2|106233.2|106409.3|106229.4|106412.1|106233.5|106405.8|106227|17
1725577000000|2024-09-05 22:56:40|106409|106229.7|106406.2|106231.4|106409|106231.4|106406.2|106228.6|4
1725577010000|2024-09-05 22:56:50|106406.8|106232.1|106406.7|106232|106406.9|106232.1|106406.7|106232|4
1725577020000|2024-09-05 22:57:00|106406.8|106228.1|106410|106228.2|106410|106228.2|106406.8|106228.1|4
1725577030000|2024-09-05 22:57:10|106409.7|106227.8|106411|106225.4|106411.1|106227.9|106409.6|106225.4|6
1725577040000|2024-09-05 22:57:20|106411.1|106225.1|106411.3|106225.3|106411.4|106225.5|106411|106225.1|5
1725577050000|2024-09-05 22:57:30|106411|106225.7|106402.8|106232.4|106411|106232.8|106402.8|106225.5|8
1725577060000|2024-09-05 22:57:40|106402.4|106233.6|106404|106231.6|106404.9|106233.7|106400.7|106231.3|10
1725577070000|2024-09-05 22:57:50|106404.1|106231.9|106404.4|106231.9|106404.4|106231.9|106404.1|106231.9|4
1725577080000|2024-09-05 22:58:00|106404.2|106232|106407.1|106227.3|106408.5|106232|106404.2|106227.3|6
1725577090000|2024-09-05 22:58:10|106407.5|106226.9|106407.9|106226.5|106409|106227.1|106405.9|106225.4|11
1725577100000|2024-09-05 22:58:20|106407.7|106226.7|106403.1|106231|106407.7|106231.5|106403.1|106226.7|8
1725577110000|2024-09-05 22:58:30|106403.6|106231.5|106403.9|106232|106403.9|106232|106403.6|106231.5|3
1725577120000|2024-09-05 22:58:40|106404|106231.8|106404.3|106232.1|106404.4|106232.1|106404|106231.8|5
1725577130000|2024-09-05 22:58:50|106404.4|106232|106408.7|106227.7|106408.7|106232|106404.1|106227.7|5
1725577140000|2024-09-05 22:59:00|106408.6|106227.3|106408.2|106229.2|106408.6|106229.3|106408.2|106227.3|6
1725577150000|2024-09-05 22:59:10|106408.3|106229.1|106407.2|106229.6|106408.3|106229.9|106406.8|106227.6|7
1725577160000|2024-09-05 22:59:20|106407.7|106230.1|106404.4|106233.3|106407.7|106233.3|106404.4|106230.1|5
1725577170000|2024-09-05 22:59:30|106404.3|106233.2|106404.5|106233.1|106405.2|106233.2|106404.1|106233.1|7
1725577180000|2024-09-05 22:59:40|106404.4|106233.2|106403.3|106233.6|106404.4|106233.6|106403.2|106233.2|7
1725577190000|2024-09-05 22:59:50|106406.6|106233.5|106400.2|106225.8|106406.6|106233.5|106400.2|106225.7|8
1725577200000|2024-09-05 23:00:00|106395.9|106229|106399.3|106226.6|106400.8|106229|106395.4|106222.2|24
1725577210000|2024-09-05 23:00:10|106398.2|106225.6|106396.9|106226.9|106398.2|106226.9|106396.9|106225.6|4
1725577220000|2024-09-05 23:00:20|106397.6|106227|106396.6|106227.4|106397.8|106227.7|106396.6|106227|8
1725577230000|2024-09-05 23:00:30|106396.4|106228.1|106395.8|106228.3|106396.4|106228.3|106395.8|106228.1|3
1725577240000|2024-09-05 23:00:40|106397.2|106226|106399.2|106216.6|106404.5|106226.8|106393.1|106212.3|10
1725577250000|2024-09-05 23:00:50|106399.1|106216.7|106396.1|106224.4|106399.1|106224.4|106391.9|106216.7|19
1725577260000|2024-09-05 23:01:00|106396|106221|106398.5|106227.4|106398.5|106228|106390.9|106219.6|17
1725577270000|2024-09-05 23:01:10|106398.2|106227.7|106397.1|106228|106398.2|106228|106397.1|106226.2|5
1725577280000|2024-09-05 23:01:20|106397|106228.1|106396.7|106227.8|106397|106228.1|106396.7|106227.8|5
1725577290000|2024-09-05 23:01:30|106396.5|106228|106397.8|106223.3|106397.8|106228|106396.5|106223.2|4
1725577300000|2024-09-05 23:01:40|106396.7|106225.2|106396.8|106225.7|106397.1|106225.7|106396.7|106225.2|5
1725577310000|2024-09-05 23:01:50|106396.9|106225.9|106392.8|106228|106396.9|106228|106392.8|106225.9|5
1725577320000|2024-09-05 23:02:00|106393.4|106224.4|106394.8|106225.2|106397.1|106230.2|106393.4|106222.7|12
1725577330000|2024-09-05 23:02:10|106394.3|106224.6|106396.8|106223.6|106399.3|106227.3|106393.2|106222.2|37
1725577340000|2024-09-05 23:02:20|106396.7|106223.7|106394.4|106224.2|106396.7|106225|106394.4|106223.7|13
1725577350000|2024-09-05 23:02:30|106394.2|106224.4|106391.8|106223.3|106394.3|106224.4|106391.8|106223.2|8
1725577360000|2024-09-05 23:02:40|106391.7|106223|106394.6|106220.9|106394.6|106223.1|106391.3|106220.9|5
1725577370000|2024-09-05 23:02:50|106394.5|106221|106390.5|106222.9|106401.6|106222.9|106390.5|106217|17
1725577380000|2024-09-05 23:03:00|106395.4|106224|106399.8|106216.6|106403.8|106224|106391|106213.9|36
1725577390000|2024-09-05 23:03:10|106402.8|106223.7|106400.9|106217.2|106402.8|106224.8|106392.9|106215.5|13
1725577400000|2024-09-05 23:03:20|106401|106217.3|106398.8|106219.5|106401.5|106224.9|106393.4|106216.6|15
1725577410000|2024-09-05 23:03:30|106400|106220.1|106407.8|106213|106407.8|106220.1|106400|106213|3
1725577420000|2024-09-05 23:03:40|106406.8|106212|106401.9|106214.6|106408.2|106216|106401.2|106211.5|8
1725577430000|2024-09-05 23:03:50|106402.5|106215.3|106402.1|106221.8|106403.6|106221.8|106391.7|106213.4|16
1725577440000|2024-09-05 23:04:00|106399.8|106221.5|106393.3|106218.7|106399.8|106223.5|106393.3|106216|11
1725577450000|2024-09-05 23:04:10|106393.2|106218.8|106392.2|106219.3|106393.4|106220.3|106391.2|106218.2|11
1725577460000|2024-09-05 23:04:20|106392.3|106219.1|106392.1|106218.4|106392.3|106219.1|106391.3|106217.6|7
1725577470000|2024-09-05 23:04:30|106398.9|106214.9|106394.7|106220.3|106403.9|106222.6|106393.6|106211.5|14
1725577480000|2024-09-05 23:04:40|106394.9|106220.1|106394.4|106221|106395.6|106221|106394.4|106220.1|4
1725577490000|2024-09-05 23:04:50|106397.5|106220.5|106396.5|106219.5|106404.7|106222.4|106393.7|106211.8|17
1725577500000|2024-09-05 23:05:00|106397.3|106220.3|106400.1|106216.2|106401.3|106222|106395.5|106215.7|9
1725577510000|2024-09-05 23:05:10|106398.9|106216.1|106398.4|106215.7|106399.1|106216.1|106398.4|106213.7|8
1725577520000|2024-09-05 23:05:20|106398.2|106216|106390.7|106217.5|106403.1|106224.3|106389.7|106211.1|23
1725577530000|2024-09-05 23:05:30|106391.1|106217.8|106393.7|106220.2|106397.3|106222.5|106390.5|106216.2|17
1725577540000|2024-09-05 23:05:40|106393.4|106220.5|106393.2|106220.1|106396.2|106221.5|106393.2|106218.9|9
1725577550000|2024-09-05 23:05:50|106393.5|106221.3|106396.6|106217.4|106408.4|106225.8|106393.5|106211.6|27
1725577560000|2024-09-05 23:06:00|106399.6|106220.4|106401.2|106217.4|106405.1|106225.5|106392.2|106213.7|44
1725577570000|2024-09-05 23:06:10|106399.3|106218.1|106400.3|106219.3|106402.5|106219.3|106399|106215.4|12
1725577580000|2024-09-05 23:06:20|106400|106219|106401.6|106215.5|106403.9|106224.8|106393.4|106214.9|30
1725577590000|2024-09-05 23:06:30|106401.1|106215|106399.3|106216.2|106403.1|106224.6|106390.4|106212.2|46
1725577600000|2024-09-05 23:06:40|106401.2|106216.1|106395.2|106215.1|106401.2|106218|106395.2|106215.1|12
1725577610000|2024-09-05 23:06:50|106392.8|106212.8|106391.9|106208.5|106392.8|106212.9|106391.9|106207.3|8
1725577620000|2024-09-05 23:07:00|106392|106208.7|106393.3|106209.2|106393.4|106209.2|106392|106208.2|7
1725577630000|2024-09-05 23:07:10|106393.2|106209.3|106400.1|106211.3|106400.1|106218.6|106392.4|106204.2|8
1725577640000|2024-09-05 23:07:20|106399.7|106211.6|106399.2|106214.1|106399.7|106214.1|106398.5|106211.6|5
1725577650000|2024-09-05 23:07:30|106398|106213|106392.9|106219.5|106398|106219.5|106392.4|106213|6
1725577660000|2024-09-05 23:07:40|106392.2|106205.6|106394.7|106222.2|106399.8|106222.2|106388.1|106205.6|11
1725577670000|2024-09-05 23:07:50|106394.8|106222.1|106395.3|106213.8|106402.3|106226.2|106385.8|106206.8|14
1725577680000|2024-09-05 23:08:00|106394.2|106215.5|106394.7|106223.4|106398.3|106223.6|106390.7|106215.5|11
1725577690000|2024-09-05 23:08:10|106394.6|106222|106394.5|106213.9|106401.8|106222.1|106390.1|106211.4|16
1725577700000|2024-09-05 23:08:20|106393.8|106215.8|106393.6|106222.8|106393.8|106223|106390.7|106215.8|12
1725577710000|2024-09-05 23:08:30|106393.5|106222.5|106395.6|106208.8|106399.4|106222.5|106387.8|106207.2|23
1725577720000|2024-09-05 23:08:40|106398.8|106211.9|106390.9|106215.2|106400.3|106217|106387.2|106205|27
1725577730000|2024-09-05 23:08:50|106390.8|106215.3|106389.2|106216.3|106398.1|106216.3|106389.2|106208.3|12
1725577740000|2024-09-05 23:09:00|106389.1|106216.5|106390|106219.8|106391.7|106219.8|106389.1|106216.3|4
1725577750000|2024-09-05 23:09:10|106390.1|106219.7|106389.9|106219.4|106394.6|106219.7|106389.9|106209.2|12
1725577760000|2024-09-05 23:09:20|106389.4|106220.6|106390.7|106205|106397.5|106222.3|106385.3|106200.2|23
1725577770000|2024-09-05 23:09:30|106393.5|106207.8|106390.9|106211.3|106398.2|106216.3|106386.4|106201.8|44
1725577780000|2024-09-05 23:09:40|106389.5|106211.2|106384.5|106206|106396.8|106214.7|106384.5|106203.7|40
1725577790000|2024-09-05 23:09:50|106384.7|106205.8|106383.5|106210.4|106384.8|106210.4|106383.5|106205.7|9
1725577800000|2024-09-05 23:10:00|106384.1|106211.1|106390.4|106209.4|106397.2|106214|106384.1|106203.5|12
1725577810000|2024-09-05 23:10:10|106390.2|106209.7|106393.6|106210.1|106394.2|106210.1|106390.2|106209.2|6
1725577820000|2024-09-05 23:10:20|106393.5|106210.2|106394.2|106208|106399.4|106214.2|106389.1|106202.4|24
1725577830000|2024-09-05 23:10:30|106395.7|106209.2|106390.6|106211.8|106398.3|106213|106389.4|106205.1|38
1725577840000|2024-09-05 23:10:40|106390.7|106211.7|106391|106209|106395.7|106216.1|106383.9|106206.4|36
1725577850000|2024-09-05 23:10:50|106390.7|106209.2|106391.5|106208.1|106396.2|106212.5|106387.2|106207|17
1725577860000|2024-09-05 23:11:00|106391.3|106208.3|106394.3|106212.6|106397|106217.2|106385.2|106207.2|20
1725577870000|2024-09-05 23:11:10|106394|106212.9|106391.1|106205.3|106394.6|106213.9|106389.9|106205.3|18
1725577880000|2024-09-05 23:11:20|106394.2|106208.5|106390.6|106207.1|106396.7|106210.1|106383.5|106205.5|11
1725577890000|2024-09-05 23:11:30|106390.5|106207.2|106390.1|106209.3|106395.2|106211.7|106383.3|106202.4|13
1725577900000|2024-09-05 23:11:40|106389.8|106209|106392.2|106218.9|106392.3|106218.9|106386.6|106209|7
1725577910000|2024-09-05 23:11:50|106393.6|106218.7|106392.3|106218.7|106393.6|106218.7|106392.3|106218.5|6
1725577920000|2024-09-05 23:12:00|106391.6|106218.9|106398.5|106207.5|106399|106219|106388.6|106205.8|15
1725577930000|2024-09-05 23:12:10|106388.2|106216.9|106397.6|106205.8|106401.5|106216.9|106385|106203.6|50
1725577940000|2024-09-05 23:12:20|106394.1|106205.2|106387.2|106204.6|106402.5|106210.8|106386.5|106203.6|52
1725577950000|2024-09-05 23:12:30|106395.9|106204.5|106398.3|106206.6|106403.7|106209.5|106388|106204.1|47
1725577960000|2024-09-05 23:12:40|106401.7|106207|106383.8|106205|106402|106217.2|106383.8|106204.6|34
1725577970000|2024-09-05 23:12:50|106394.6|106205.3|106398.3|106209.7|106402.9|106218|106383.8|106205.3|39
1725577980000|2024-09-05 23:13:00|106392|106208.9|106398.8|106202.8|106406.4|106217.4|106392|106202.3|33
1725577990000|2024-09-05 23:13:10|106403.6|106203.6|106398.1|106210.3|106405.3|106218.2|106389.2|106202.3|40
1725578000000|2024-09-05 23:13:20|106389.4|106210.9|106394.6|106203.8|106402.4|106216.8|106380.1|106203.3|54
1725578010000|2024-09-05 23:13:30|106387.9|106206.9|106381.5|106203.8|106398.4|106219.4|106377.9|106202.3|57
1725578020000|2024-09-05 23:13:40|106392.9|106203.5|106398.1|106204.6|106403.3|106209.6|106380.9|106198.6|53
1725578030000|2024-09-05 23:13:50|106395.8|106202.3|106398.8|106211.7|106405.3|106219.2|106392|106202.3|35
1725578040000|2024-09-05 23:14:00|106399.1|106210.9|106398.3|106211.7|106399.1|106211.7|106398.3|106210.9|5
1725578050000|2024-09-05 23:14:10|106399.7|106211.1|106395.1|106209.2|106402.3|106218.2|106392.1|106207.9|43
1725578060000|2024-09-05 23:14:20|106398.3|106209.4|106398.1|106208.9|106403.7|106217.6|106389.9|106204.5|33
1725578070000|2024-09-05 23:14:30|106400.7|106209.1|106396.1|106206.1|106402|106215.5|106390.2|106203.2|24
1725578080000|2024-09-05 23:14:40|106395.4|106206.3|106395.4|106206.7|106395.4|106206.7|106395.4|106206.3|3
1725578090000|2024-09-05 23:14:50|106395.3|106206.8|106395.1|106206.7|106395.3|106206.8|106395.1|106206.7|3
1725578100000|2024-09-05 23:15:00|106389.2|106212.9|106390.9|106206.2|106397.7|106213|106389.2|106203.1|12
1725578110000|2024-09-05 23:15:10|106390.5|106205.8|106387.4|106214.1|106395.7|106219|106385|106205.8|18
1725578120000|2024-09-05 23:15:20|106391.8|106220.3|106388.1|106214.6|106403|106221.6|106384.3|106203.9|58
1725578130000|2024-09-05 23:15:30|106391.5|106218.1|106389.9|106218.2|106405.5|106220.4|106386.1|106203.1|57
1725578140000|2024-09-05 23:15:40|106389.6|106217.9|106392.7|106220.3|106392.9|106221.7|106387.2|106216.6|52
1725578150000|2024-09-05 23:15:50|106390.3|106217.8|106388.6|106219.7|106401.9|106221.4|106386.6|106209.9|55
1725578160000|2024-09-05 23:16:00|106390.1|106219|106383.4|106218|106400|106222.7|106382|106207.6|48
1725578170000|2024-09-05 23:16:10|106388.4|106223.1|106391.6|106215.3|106399.8|106223.1|106381.4|106206.8|49
1725578180000|2024-09-05 23:16:20|106394.2|106215.8|106389.1|106219.3|106394.2|106221.1|106386.4|106215.2|61
1725578190000|2024-09-05 23:16:30|106386.4|106216.5|106389.8|106217.9|106392.9|106221.4|106383.8|106215.3|65
1725578200000|2024-09-05 23:16:40|106389.1|106217.2|106390.3|106219.9|106397.5|106222.8|106387.7|106215.9|52
1725578210000|2024-09-05 23:16:50|106393.3|106223|106391.5|106221|106393.3|106223|106387.9|106217.5|37
1725578220000|2024-09-05 23:17:00|106389.9|106220.4|106389.3|106218.3|106394.5|106222.5|106387|106215.8|65
1725578230000|2024-09-05 23:17:10|106391.5|106220.5|106399.4|106227|106399.4|106227|106388.3|106216.4|37
1725578240000|2024-09-05 23:17:20|106397.5|106227.1|106396.3|106228.1|106399.4|106234.5|106396.2|106226.8|22
1725578250000|2024-09-05 23:17:30|106396.6|106228|106395.8|106227.8|106398.2|106228.1|106395.8|106227.7|9
1725578260000|2024-09-05 23:17:40|106395.7|106227.9|106393.4|106224|106398.1|106233.6|106393.2|106223.9|20
1725578270000|2024-09-05 23:17:50|106393|106223.7|106394.7|106226|106395|106227.8|106390.2|106222.1|25
1725578280000|2024-09-05 23:18:00|106394.1|106225.6|106393.8|106225.3|106397.1|106226.8|106387.3|106220.3|53
1725578290000|2024-09-05 23:18:10|106394.2|106225.7|106394.1|106226.6|106397|106228.8|106390.6|106222.5|42
1725578300000|2024-09-05 23:18:20|106391.2|106223.7|106394.2|106226|106396|106233.9|106390.2|106223.6|45
1725578310000|2024-09-05 23:18:30|106394.4|106226.1|106395.5|106226.5|106395.8|106227.7|106391.2|106222.5|61
1725578320000|2024-09-05 23:18:40|106395.4|106226.4|106397.6|106229|106398.7|106229|106391.1|106221.5|44
1725578330000|2024-09-05 23:18:50|106398.1|106230|106394.5|106226.2|106398.8|106230.7|106393.1|106224.9|41
1725578340000|2024-09-05 23:19:00|106394.6|106226.4|106395.1|106227.4|106399.6|106232|106393.6|106226.1|38
1725578350000|2024-09-05 23:19:10|106394.1|106226.6|106396|106234|106427.5|106236|106394.1|106215.8|55
1725578360000|2024-09-05 23:19:20|106395.6|106233.5|106416.8|106216.8|106418|106236.3|106387|106215.1|59
1725578370000|2024-09-05 23:19:30|106417.3|106217.3|106418.3|106218.3|106418.3|106235.5|106395.2|106215.6|49
1725578380000|2024-09-05 23:19:40|106416.8|106216.8|106392.7|106232.8|106418.1|106238.3|106383.6|106213.2|48
1725578390000|2024-09-05 23:19:50|106394.4|106235|106415.8|106215.8|106415.8|106241.7|106391.2|106213.2|55
1725578400000|2024-09-05 23:20:00|106395.2|106237.2|106389.2|106233.5|106416.1|106238.5|106386.2|106214.5|41
1725578410000|2024-09-05 23:20:10|106396.7|106234.1|106414.7|106216.1|106416.1|106235|106386.3|106214.7|60
1725578420000|2024-09-05 23:20:20|106414.2|106215.6|106413.1|106215.1|106416.8|106234.7|106385.7|106214.6|62
1725578430000|2024-09-05 23:20:30|106413.4|106215.6|106412.6|106212.6|106416.6|106240.9|106383.1|106210.2|58
1725578440000|2024-09-05 23:20:40|106411.6|106211.6|106387.6|106242.6|106413.7|106242.6|106378.4|106209.9|57
1725578450000|2024-09-05 23:20:50|106386.8|106241.7|106383.9|106236.3|106395.1|106241.7|106381.5|106235.2|19
1725578460000|2024-09-05 23:21:00|106383.8|106236.4|106383.8|106236.5|106383.9|106236.5|106383.7|106236.4|6
1725578470000|2024-09-05 23:21:10|106383.9|106236.6|106384.6|106237.2|106384.6|106237.2|106383.8|106236.6|6
1725578480000|2024-09-05 23:21:20|106409.2|106242|106407.9|106213.8|106409.3|106242|106407.9|106213.8|8
1725578490000|2024-09-05 23:21:30|106408.4|106214.3|106389.7|106239.9|106408.5|106240.4|106384.9|106214.2|16
1725578500000|2024-09-05 23:21:40|106397.7|106239.6|106390.2|106234.4|106413.9|106239.8|106380.8|106209.5|62
1725578510000|2024-09-05 23:21:50|106392.1|106236.7|106417.5|106217.5|106417.5|106238.7|106391.3|106211.5|49
1725578520000|2024-09-05 23:22:00|106417.6|106217.6|106390.4|106234.2|106419.1|106244.4|106388.6|106215.6|57
1725578530000|2024-09-05 23:22:10|106401.2|106236.4|106405.5|106227.6|106418.1|106236.4|106388.1|106214.1|60
1725578540000|2024-09-05 23:22:20|106398.9|106228.3|106402.8|106227|106407.4|106231.1|106390.8|106225.5|57
1725578550000|2024-09-05 23:22:30|106393.4|106226.2|106400.8|106227.4|106402.9|106228.5|106389.2|106224.3|55
1725578560000|2024-09-05 23:22:40|106400.4|106227|106402.1|106232.6|106403.1|106232.6|106388.3|106222.9|17
1725578570000|2024-09-05 23:22:50|106402.3|106232.7|106395.9|106229.2|106404.9|106232.9|106394.1|106228.1|33
1725578580000|2024-09-05 23:23:00|106403.8|106230.1|106396.6|106232.7|106403.8|106234.5|106395.2|106228.8|18
1725578590000|2024-09-05 23:23:10|106396.7|106232.8|106403.6|106229.3|106406|106242.9|106394.4|106228.3|26
1725578600000|2024-09-05 23:23:20|106400.6|106226.4|106401.7|106232.3|106403.9|106232.4|106395.1|106226.4|19
1725578610000|2024-09-05 23:23:30|106401.9|106232.4|106395.9|106232|106406.1|106240.5|106392.6|106227.9|32
1725578620000|2024-09-05 23:23:40|106396.2|106232.4|106393.9|106231.8|106406.5|106234.8|106390.3|106228.4|29
1725578630000|2024-09-05 23:23:50|106394.6|106231.9|106402.7|106229.5|106402.7|106232.5|106391.5|106229.5|12
1725578640000|2024-09-05 23:24:00|106402.6|106230.4|106392.8|106230.9|106402.6|106231.2|106392.7|106230.4|9
1725578650000|2024-09-05 23:24:10|106392.7|106230.8|106395.9|106236.8|106402.4|106241.9|106392|106229.4|18
1725578660000|2024-09-05 23:24:20|106395.7|106236.9|106393.4|106229|106403.4|106236.9|106393.4|106228.5|17
1725578670000|2024-09-05 23:24:30|106397.8|106231.8|106399.1|106236|106402.6|106237.4|106392.3|106225.7|34
1725578680000|2024-09-05 23:24:40|106398.7|106236.9|106401.5|106237.1|106401.9|106238.6|106398.5|106236.9|18
1725578690000|2024-09-05 23:24:50|106401.4|106237|106392.2|106229.8|106403.4|106237|106392.2|106229.2|18
1725578700000|2024-09-05 23:25:00|106394.1|106227.5|106397|106227.7|106397.9|106227.7|106391.3|106221.8|27
1725578710000|2024-09-05 23:25:10|106396.9|106227.8|106395|106228.1|106396.9|106229.4|106395|106227.7|13
1725578720000|2024-09-05 23:25:20|106395.7|106228.2|106394.9|106228.1|106396|106228.5|106391.8|106224.4|15
1725578730000|2024-09-05 23:25:30|106395|106228.4|106390.3|106224.8|106395|106228.4|106390.3|106223.7|10
1725578740000|2024-09-05 23:25:40|106390.1|106225|106390|106224.9|106390.1|106225|106389.9|106224.5|8
1725578750000|2024-09-05 23:25:50|106390.1|106225|106390.4|106224.8|106393.6|106228.5|106389.9|106222.9|14
1725578760000|2024-09-05 23:26:00|106392.1|106224.9|106381.3|106229.4|106395.1|106229.7|106381.3|106224.3|18
1725578770000|2024-09-05 23:26:10|106381.2|106229.3|106381.6|106229.7|106385.8|106229.7|106381.2|106229.3|9
1725578780000|2024-09-05 23:26:20|106382.2|106230.4|106390.4|106236.4|106390.4|106236.4|106381.5|106229.7|10
1725578790000|2024-09-05 23:26:30|106393.7|106226.1|106392|106235.4|106398.9|106240.2|106386.2|106225|36
1725578800000|2024-09-05 23:26:40|106389.6|106235.5|106395.6|106232.7|106399.6|106242.2|106385|106225.1|44
1725578810000|2024-09-05 23:26:50|106396|106232.3|106399.2|106231.9|106400.5|106237.7|106393.5|106227.2|45
1725578820000|2024-09-05 23:27:00|106396.3|106233.5|106395|106232.8|106400.9|106238.9|106391.2|106225.6|65
1725578830000|2024-09-05 23:27:10|106395.3|106233.1|106392.8|106227.7|106400.7|106237.6|106392.2|106225.5|49
1725578840000|2024-09-05 23:27:20|106393.2|106228.1|106393.8|106228.3|106400.6|106233.9|106391.8|106226.3|50
1725578850000|2024-09-05 23:27:30|106392.7|106227.3|106398.1|106231.6|106400.8|106234.8|106389.5|106227.3|39
1725578860000|2024-09-05 23:27:40|106394.7|106229.8|106397.7|106229.4|106402.3|106233.9|106392.9|106223.3|49
1725578870000|2024-09-05 23:27:50|106398.1|106230.4|106393.7|106224.5|106400.5|106234.9|106387.1|106223.2|49
1725578880000|2024-09-05 23:28:00|106398.6|106234|106394.6|106232|106408.8|106234|106393.9|106216.5|41
1725578890000|2024-09-05 23:28:10|106395|106232.4|106397.9|106224.1|106401.2|106232.5|106394.6|106224.1|29
1725578900000|2024-09-05 23:28:20|106395.6|106225|106394.6|106224|106399.9|106235.6|106393.4|106224|42
1725578910000|2024-09-05 23:28:30|106397.1|106226.6|106396.3|106232.1|106400.6|106232.1|106393.6|106223.8|55
1725578920000|2024-09-05 23:28:40|106396.8|106226.4|106397.8|106227.3|106400.6|106232.9|106392.9|106221.5|59
1725578930000|2024-09-05 23:28:50|106395.6|106225.1|106396|106226.4|106401.2|106231.1|106393.5|106221.6|71
1725578940000|2024-09-05 23:29:00|106395.9|106227.1|106397.1|106227.7|106400.2|106230.2|106393.1|106223.9|46
1725578950000|2024-09-05 23:29:10|106398.1|106228.5|106396.9|106227.4|106399.6|106230.2|106394.1|106224.6|47
1725578960000|2024-09-05 23:29:20|106397.7|106226.9|106398.3|106229.1|106401.4|106230.6|106394.6|106221.4|56
1725578970000|2024-09-05 23:29:30|106399.4|106230.5|106398|106229|106403.3|106232.7|106395.3|106224.8|32
1725578980000|2024-09-05 23:29:40|106399.8|106230|106407.5|106223|106407.5|106231.9|106394.8|106219.3|55
1725578990000|2024-09-05 23:29:50|106405.1|106220.7|106396.6|106226.2|106405.1|106232.3|106394.6|106220.7|51
1725579000000|2024-09-05 23:30:00|106399.3|106229|106395.2|106225.6|106401|106232.5|106393.4|106221.9|55
1725579010000|2024-09-05 23:30:10|106398.2|106228.6|106399.1|106228.8|106401.3|106233.5|106395.6|106226.4|56
1725579020000|2024-09-05 23:30:20|106397.7|106229.3|106407.5|106224.2|106407.5|106234.7|106395.1|106223|68
1725579030000|2024-09-05 23:30:30|106405.2|106222|106400.8|106231.8|106408.2|106234.4|106395.5|106222|54
1725579040000|2024-09-05 23:30:40|106399.7|106234.1|106396.7|106234.7|106401.2|106234.7|106395|106227.1|63
1725579050000|2024-09-05 23:30:50|106396.3|106234.2|106397|106230.4|106400.2|106234.5|106395.2|106224.2|44
1725579060000|2024-09-05 23:31:00|106387.7|106231.4|106397.2|106229.7|106401.5|106233.9|106387.7|106227.8|65
1725579070000|2024-09-05 23:31:10|106399.2|106231.5|106398.1|106230.9|106402|106234.4|106392.5|106228.6|62
1725579080000|2024-09-05 23:31:20|106398.2|106229.5|106397.6|106230|106400.6|106236|106393.7|106222.6|46
1725579090000|2024-09-05 23:31:30|106397.3|106231.4|106397.1|106231|106401.4|106234.8|106394.3|106221.7|53
1725579100000|2024-09-05 23:31:40|106397.6|106231.6|106395.3|106229.9|106401.9|106234.4|106395.3|106229|51
1725579110000|2024-09-05 23:31:50|106398.7|106232.4|106397.9|106231|106404|106233.9|106394.9|106226.4|55
1725579120000|2024-09-05 23:32:00|106397.6|106230.6|106397.2|106230.3|106401.6|106234.9|106396.5|106228.9|54
1725579130000|2024-09-05 23:32:10|106395.3|106230.6|106398.7|106231.3|106400.9|106234|106394.3|106228.9|41
1725579140000|2024-09-05 23:32:20|106402.3|106235.5|106398.1|106230.1|106402.3|106235.5|106397|106229.1|50
1725579150000|2024-09-05 23:32:30|106401.1|106233.1|106398|106229.6|106403.6|106233.9|106395.7|106227.5|56
1725579160000|2024-09-05 23:32:40|106398.5|106230.3|106400|106231.2|106401.3|106231.9|106397.1|106223.5|47
1725579170000|2024-09-05 23:32:50|106398.4|106229.7|106398.9|106228.7|106410.1|106233.7|106396.9|106220.7|58
1725579180000|2024-09-05 23:33:00|106401.8|106231.8|106400.2|106232|106409.3|106235|106396.9|106222.5|54
1725579190000|2024-09-05 23:33:10|106401|106232.8|106409.9|106220.2|106411.5|106234.3|106396.2|106217.2|61
1725579200000|2024-09-05 23:33:20|106410.5|106220.7|106414.5|106214.5|106416.8|106232.8|106394.8|106214.5|51
1725579210000|2024-09-05 23:33:30|106414.4|106214.4|106398.2|106234.8|106415.7|106234.8|106393.5|106211.9|59
1725579220000|2024-09-05 23:33:40|106398.6|106236|106399.7|106232.4|106411.9|106236|106391.7|106213.5|63
1725579230000|2024-09-05 23:33:50|106400.3|106230.4|106413.5|106214.1|106415.3|106236|106392.4|106213.8|74
1725579240000|2024-09-05 23:34:00|106414|106214.4|106402.2|106230.2|106416|106232.8|106397|106214.1|67
1725579250000|2024-09-05 23:34:10|106411.7|106216.4|106401.9|106233.4|106413|106234.9|106398|106214.6|63
1725579260000|2024-09-05 23:34:20|106401.6|106232.8|106399.2|106232.8|106403.7|106236.9|106397.2|106229.9|28
1725579270000|2024-09-05 23:34:30|106398.2|106231.8|106400.3|106233.9|106405|106238|106398|106227.4|49
1725579280000|2024-09-05 23:34:40|106400.1|106233.7|106400.9|106234.6|106403.7|106237.9|106396.2|106232.6|35
1725579290000|2024-09-05 23:34:50|106397.4|106231.1|106395.3|106235|106404.7|106237.8|106395.3|106228.3|49
1725579300000|2024-09-05 23:35:00|106395.7|106234.6|106407.9|106224.1|106418.5|106238|106392.4|106218.7|41
1725579310000|2024-09-05 23:35:10|106406.7|106223.6|106398.9|106238.4|106409.1|106239.9|106393.6|106221.9|37
1725579320000|2024-09-05 23:35:20|106400.4|106238.1|106408.3|106221.5|106408.3|106239.1|106392.2|106220.6|35
1725579330000|2024-09-05 23:35:30|106408.7|106221.8|106392.8|106240.1|106408.7|106240.1|106389|106221.4|25
1725579340000|2024-09-05 23:35:40|106390.2|106237.4|106395.8|106238.1|106409|106240.5|106389.9|106220.2|39
1725579350000|2024-09-05 23:35:50|106389.2|106238.2|106413.2|106223.4|106413.6|106258.6|106379.4|106223.4|51
1725579360000|2024-09-05 23:36:00|106410.7|106224.4|106390.9|106245.6|106412.8|106248.6|106383.6|106220.8|35
1725579370000|2024-09-05 23:36:10|106390.5|106245.3|106381.8|106250.2|106397.6|106252.8|106378.6|106233.1|34
1725579380000|2024-09-05 23:36:20|106378.4|106246|106387.5|106248|106394.9|106248.3|106378.4|106233.3|34
1725579390000|2024-09-05 23:36:30|106386.4|106244|106388.8|106242.4|106388.8|106250.9|106383.2|106242.3|17
1725579400000|2024-09-05 23:36:40|106389.9|106242.5|106392.2|106243.1|106393.9|106249.3|106379.4|106235.9|30
1725579410000|2024-09-05 23:36:50|106391.9|106243.4|106381.7|106254.4|106393.1|106294.5|106338.2|106239.9|22
1725579420000|2024-09-05 23:37:00|106378.9|106250.6|106389.3|106243.3|106392|106254.8|106378.9|106241.7|18
1725579430000|2024-09-05 23:37:10|106388.8|106245.1|106379.8|106253.5|106388.8|106253.5|106379.8|106245|6
1725579440000|2024-09-05 23:37:20|106377.8|106250.4|106379.8|106248.2|106394.1|106293.1|106343.1|106243.1|19
1725579450000|2024-09-05 23:37:30|106385.6|106245.8|106391.6|106246.1|106391.9|106296.4|106346.4|106245.8|11
1725579460000|2024-09-05 23:37:40|106391.9|106245.7|106343|106293|106391.9|106293|106343|106240.7|15
1725579470000|2024-09-05 23:37:50|106342.8|106292.8|106391.1|106243.8|106391.1|106294.7|106342.8|106238.7|26
1725579480000|2024-09-05 23:38:00|106388.4|106241.1|106390.2|106246|106393.2|106247.6|106381.2|106237|55
1725579490000|2024-09-05 23:38:10|106390.1|106246.8|106384.2|106249.6|106392.5|106294.9|106344.9|106242.7|31
1725579500000|2024-09-05 23:38:20|106384|106249.8|106385|106250.4|106390.9|106253.5|106384|106246.7|15
1725579510000|2024-09-05 23:38:30|106385.1|106250.3|106381.4|106248.3|106395.3|106254.8|106376.2|106237.7|31
1725579520000|2024-09-05 23:38:40|106344.2|106249.1|106386.3|106252.9|106386.8|106298.2|106344.2|106246|18
1725579530000|2024-09-05 23:38:50|106386.4|106253.8|106384.3|106258.5|106397.2|106300.5|106346.4|106244.4|27
1725579540000|2024-09-05 23:39:00|106384.5|106259|106388.2|106249.5|106389.3|106296.3|106340.5|106246.5|24
1725579550000|2024-09-05 23:39:10|106392.4|106244.3|106380.6|106248.8|106392.4|106249.4|106380.6|106244.3|13
1725579560000|2024-09-05 23:39:20|106388|106249.6|106388.9|106248.5|106390.4|106251.1|106387.3|106246|15
1725579570000|2024-09-05 23:39:30|106388.4|106249|106386.3|106248.6|106389.1|106252.7|106385.7|106241.9|15
1725579580000|2024-09-05 23:39:40|106386.6|106249|106393|106247.3|106411.2|106252.4|106385|106230.6|34
1725579590000|2024-09-05 23:39:50|106396.5|106248.9|106389.9|106252.2|106408.5|106253.5|106384.9|106229.8|37
1725579600000|2024-09-05 23:40:00|106389.4|106251.8|106407|106231.5|106426.6|106252.7|106387.6|106221.4|23
1725579610000|2024-09-05 23:40:10|106412.2|106235.2|106388.8|106253.3|106412.2|106260|106386|106225.4|29
1725579620000|2024-09-05 23:40:20|106388.9|106253.2|106388.9|106262.3|106389.9|106262.4|106388.5|106253|15
1725579630000|2024-09-05 23:40:30|106391.8|106240.6|106382.8|106237.4|106424.7|106252.2|106380.5|106203.2|58
1725579640000|2024-09-05 23:40:40|106381.3|106235.9|106372.7|106234|106384.6|106245.4|106365.8|106224.8|45
1725579650000|2024-09-05 23:40:50|106372.5|106235.8|106375.9|106240.3|106383.1|106243|106366.2|106230.8|26
1725579660000|2024-09-05 23:41:00|106377.1|106241.5|106370.4|106241.5|106383.3|106280.5|106330.1|106237.4|25
1725579670000|2024-09-05 23:41:10|106330.3|106280.3|106374.9|106232.4|106385.1|106280.9|106330.3|106224.1|50
1725579680000|2024-09-05 23:41:20|106376|106233.6|106368|106232.8|106380.5|106235.7|106367.9|106222.4|35
1725579690000|2024-09-05 23:41:30|106368.3|106233.3|106367.8|106236.3|106373.9|106238.2|106361.1|106224.9|22
1725579700000|2024-09-05 23:41:40|106372.9|106234|106322.6|106272.6|106372.9|106272.9|106322.6|106231.5|11
1725579710000|2024-09-05 23:41:50|106366.1|106235.5|106401.4|106219|106401.5|106279.7|106318.7|106219|33
1725579720000|2024-09-05 23:42:00|106400.4|106219.6|106372.1|106235.1|106401.5|106277|106327|106219.4|24
1725579730000|2024-09-05 23:42:10|106375.2|106234.6|106312.2|106262.2|106395.3|106268.4|106312.2|106207.1|50
1725579740000|2024-09-05 23:42:20|106314.3|106264.3|106314.2|106264.2|106374.2|106269.5|106312.9|106221.3|35
1725579750000|2024-09-05 23:42:30|106312.7|106262.7|106361.2|106229.1|106388.8|106262.7|106312.6|106222|40
1725579760000|2024-09-05 23:42:40|106360.5|106230.3|106361.1|106230|106364.3|106232|106360.2|106226.1|13
1725579770000|2024-09-05 23:42:50|106360.9|106230.2|106318.7|106268.7|106361.1|106268.7|106316.9|106228.2|14
1725579780000|2024-09-05 23:43:00|106360.5|106232.5|106368.5|106226.1|106389.4|106268.6|106317.1|106212.8|39
1725579790000|2024-09-05 23:43:10|106370.7|106226.6|106387.2|106219.5|106405.6|106274.8|106324.8|106216.3|40
1725579800000|2024-09-05 23:43:20|106387|106219.6|106370.7|106233.6|106387|106238.6|106366.8|106219.6|42
1725579810000|2024-09-05 23:43:30|106368.2|106231|106385.6|106212.6|106391.5|106235.2|106364.1|106211.5|38
1725579820000|2024-09-05 23:43:40|106387.3|106213.8|106364.8|106231|106387.3|106234.4|106363.4|106213.8|33
1725579830000|2024-09-05 23:43:50|106364.5|106231.3|106360.3|106234.2|106370.7|106235.5|106360.3|106225.7|27
1725579840000|2024-09-05 23:44:00|106360.2|106234.3|106364.1|106232.4|106372.7|106238.6|106360.1|106228.7|28
1725579850000|2024-09-05 23:44:10|106364.4|106232.8|106369.1|106232|106373|106234.9|106364.4|106228|26
1725579860000|2024-09-05 23:44:20|106367.8|106230.8|106365.3|106233.2|106374.1|106233.2|106358.1|106222.7|38
1725579870000|2024-09-05 23:44:30|106362.3|106236.9|106319.3|106269.3|106374.2|106272.1|106317.7|106230.8|35
1725579880000|2024-09-05 23:44:40|106319.6|106269.6|106360.8|106227.2|106393.7|106269.7|106319.3|106222.2|33
1725579890000|2024-09-05 23:44:50|106359.5|106228.8|106358.9|106232|106365|106232.3|106356.7|106225.5|29
1725579900000|2024-09-05 23:45:00|106360.8|106233.6|106367.4|106223.9|106390.8|106263.3|106313.3|106209.6|52
1725579910000|2024-09-05 23:45:10|106360|106224.2|106362.2|106233|106367.7|106269.9|106319.7|106223.8|28
1725579920000|2024-09-05 23:45:20|106362.9|106234.1|106362.7|106228.9|106365.4|106268.8|106317.9|106228.9|33
1725579930000|2024-09-05 23:45:30|106362|106227.9|106361.4|106232.9|106409|106267.9|106314.6|106208.3|46
1725579940000|2024-09-05 23:45:40|106362.1|106232.6|106378.1|106216|106402.8|106270.5|106315.4|106203.2|50
1725579950000|2024-09-05 23:45:50|106377.5|106216.1|106364|106231.8|106377.5|106235.5|106360.1|106216.1|26
1725579960000|2024-09-05 23:46:00|106365.2|106233.1|106327.2|106277.2|106384.9|106277.2|106323.7|106212.8|45
1725579970000|2024-09-05 23:46:10|106324.7|106274.7|106325.2|106275.2|106371.7|106280.9|106322.6|106232.5|33
1725579980000|2024-09-05 23:46:20|106324.3|106274.3|106326.2|106276.2|106369.9|106282|106323.5|106237|19
1725579990000|2024-09-05 23:46:30|106326|106276|106327.9|106277.9|106372.2|106279.7|106322.6|106233.4|51
1725580000000|2024-09-05 23:46:40|106329.5|106279.5|106329.1|106279.1|106367.4|106282.3|106323.8|106238.8|33
1725580010000|2024-09-05 23:46:50|106329.3|106279.3|106367.2|106241.9|106369.7|106281|106324.3|106239.1|27
1725580020000|2024-09-05 23:47:00|106370.3|106240.4|106329.6|106279.6|106370.3|106279.9|106325.2|106237.8|19
1725580030000|2024-09-05 23:47:10|106329.4|106279.4|106386.7|106219.1|106392.9|106279.7|106323.3|106218.3|39
1725580040000|2024-09-05 23:47:20|106385.9|106218.5|106366.6|106236.7|106389.8|106236.8|106366.6|106215.5|43
1725580050000|2024-09-05 23:47:30|106366.5|106236.9|106368.1|106238.4|106372.7|106239.4|106365.7|106233.9|23
1725580060000|2024-09-05 23:47:40|106365.5|106235.8|106379.4|106246.6|106379.4|106246.6|106365.5|106235.8|40
1725580070000|2024-09-05 23:47:50|106375.5|106245|106372.1|106239.1|106393.7|106280.6|106323.2|106221.3|38
1725580080000|2024-09-05 23:48:00|106370.3|106240.4|106330.5|106280.5|106373.3|106280.5|106329.2|106240.4|23
1725580090000|2024-09-05 23:48:10|106368.1|106243|106331.2|106281.2|106375.2|106284.8|106331.2|106239.2|37
1725580100000|2024-09-05 23:48:20|106331.4|106281.4|106332.3|106282.3|106387.8|106282.6|106331.3|106225.1|29
1725580110000|2024-09-05 23:48:30|106369.7|106243.5|106365.3|106234.1|106369.9|106280.6|106326.7|106233.5|23
1725580120000|2024-09-05 23:48:40|106364.9|106234.4|106379.5|106215.6|106381.6|106273.3|106319.2|106213.8|36
1725580130000|2024-09-05 23:48:50|106379.1|106214.5|106385.1|106211.9|106400.3|106230.8|106357.7|106204.2|52
1725580140000|2024-09-05 23:49:00|106382.2|106213.3|106356.5|106229.5|106382.2|106231.5|106356.5|106211.9|28
1725580150000|2024-09-05 23:49:10|106356.1|106229.9|106318.1|106268.1|106363.5|106268.2|106317.7|106228.7|22
1725580160000|2024-09-05 23:49:20|106357.6|106229.6|106353.5|106227.9|106384.7|106270.4|106319|106207.6|45
1725580170000|2024-09-05 23:49:30|106355.8|106230.1|106316.2|106266.2|106355.8|106268.9|106313.6|106226.1|24
1725580180000|2024-09-05 23:49:40|106315.6|106265.6|106312.2|106262.2|106317|106267|106311.5|106261.5|17
1725580190000|2024-09-05 23:49:50|106312.4|106262.4|106313.4|106263.4|106353.3|106267.4|106311.3|106225.9|27
1725580200000|2024-09-05 23:50:00|106315.7|106265.7|106316.5|106266.5|106319.5|106269.5|106310.9|106260.9|36
1725580210000|2024-09-05 23:50:10|106316.6|106266.6|106315.1|106265.1|106318.9|106268.9|106310.7|106260.7|16
1725580220000|2024-09-05 23:50:20|106312.3|106262.3|106314.4|106264.4|106314.6|106264.6|106311.1|106261.1|21
1725580230000|2024-09-05 23:50:30|106314.7|106264.7|106311|106261|106316|106266|106305.4|106255.4|34
1725580240000|2024-09-05 23:50:40|106312.9|106262.9|106314.7|106264.7|106358.3|106272.8|106310.8|106225.6|46
1725580250000|2024-09-05 23:50:50|106311.5|106261.5|106310.9|106260.9|106312.6|106262.6|106307.4|106257.4|15
1725580260000|2024-09-05 23:51:00|106310.3|106260.3|106309.5|106259.5|106311.1|106261.1|106309.5|106259.5|7
1725580270000|2024-09-05 23:51:10|106309.4|106259.4|106309.7|106259.7|106309.8|106259.8|106309.4|106259.4|6
1725580280000|2024-09-05 23:51:20|106309.8|106259.8|106312.7|106262.7|106312.7|106262.7|106309.2|106259.2|7
1725580290000|2024-09-05 23:51:30|106312.6|106262.6|106312.5|106262.5|106312.6|106262.6|106312.5|106262.5|2
1725580300000|2024-09-05 23:51:40|106312.7|106262.7|106318.9|106268.9|106322.8|106272.8|106312.6|106262.6|10
1725580310000|2024-09-05 23:51:50|106318.7|106268.7|106312.2|106262.2|106318.7|106268.7|106312.2|106262.2|5
1725580320000|2024-09-05 23:52:00|106311.7|106261.7|106309.2|106259.2|106316.3|106266.3|106308.9|106258.9|6
1725580330000|2024-09-05 23:52:10|106309.1|106259.1|106311|106261|106311|106261|106308.4|106258.4|7
1725580340000|2024-09-05 23:52:20|106310.9|106260.9|106310.3|106260.3|106314.7|106264.7|106310.2|106260.2|31
1725580350000|2024-09-05 23:52:30|106311|106261|106314.6|106264.6|106315.3|106265.3|106310.2|106260.2|25
1725580360000|2024-09-05 23:52:40|106313.8|106263.8|106312.7|106262.7|106313.9|106263.9|106312.7|106262.7|4
1725580370000|2024-09-05 23:52:50|106312.6|106262.6|106313.2|106263.2|106313.3|106263.3|106312.6|106262.6|4
1725580380000|2024-09-05 23:53:00|106312.9|106262.9|106312.7|106262.7|106312.9|106262.9|106312.7|106262.7|2
1725580390000|2024-09-05 23:53:10|106312.8|106262.8|106312.6|106262.6|106312.8|106262.8|106312.6|106262.6|2
1725580400000|2024-09-05 23:53:20|106312.5|106262.5|106312.9|106262.9|106312.9|106262.9|106312.5|106262.5|2
1725580410000|2024-09-05 23:53:30|106312.8|106262.8|106312.8|106262.8|106313.7|106263.7|106312.8|106262.8|5
1725580420000|2024-09-05 23:53:40|106310.6|106260.6|106314.3|106264.3|106314.3|106264.3|106310.5|106260.5|5
1725580430000|2024-09-05 23:53:50|106314.4|106264.4|106315.3|106265.3|106315.4|106265.4|106314.4|106264.4|4
1725580440000|2024-09-05 23:54:00|106313.4|106263.4|106314.7|106264.7|106316|106266|106309.8|106259.8|9
1725580450000|2024-09-05 23:54:10|106318.5|106268.5|106314.7|106264.7|106318.5|106268.5|106312.9|106262.9|12
1725580460000|2024-09-05 23:54:20|106314.8|106264.8|106316.1|106266.1|106316.1|106266.1|106314.8|106264.8|4
1725580470000|2024-09-05 23:54:30|106316|106266|106319.4|106269.4|106319.4|106269.4|106315.7|106265.7|4
1725580480000|2024-09-05 23:54:40|106319.5|106269.5|106315.8|106265.8|106319.5|106269.5|106315.8|106265.8|4
1725580490000|2024-09-05 23:54:50|106315.9|106265.9|106320.8|106270.8|106320.8|106270.8|106315.8|106265.8|12
1725580500000|2024-09-05 23:55:00|106320.9|106270.9|106321|106271|106321|106271|106320.8|106270.8|4
1725580510000|2024-09-05 23:55:10|106320|106270|106320.2|106270.2|106320.7|106270.7|106317.6|106267.6|6
1725580520000|2024-09-05 23:55:20|106320|106270|106320.4|106270.4|106326|106276|106317.6|106267.6|24
1725580530000|2024-09-05 23:55:30|106322|106272|106320.3|106270.3|106322.9|106272.9|106320.2|106270.2|14
1725580540000|2024-09-05 23:55:40|106320.4|106270.4|106320.4|106270.4|106320.4|106270.4|106320.4|106270.4|1
1725580550000|2024-09-05 23:55:50|106320.5|106270.5|106320.5|106270.5|106320.5|106270.5|106320.3|106270.3|4
1725580560000|2024-09-05 23:56:00|106320.6|106270.6|106321.3|106271.3|106321.3|106271.3|106319.9|106269.9|6
1725580570000|2024-09-05 23:56:10|106321.4|106271.4|106328.6|106278.6|106331.6|106281.6|106321.4|106271.4|22
1725580580000|2024-09-05 23:56:20|106328.4|106278.4|106331.6|106281.6|106332.3|106282.3|106325.9|106275.9|28
1725580590000|2024-09-05 23:56:30|106326.3|106276.3|106328.5|106278.5|106331.8|106281.8|106326.2|106276.2|34
1725580600000|2024-09-05 23:56:40|106327|106277|106325.8|106275.8|106329.1|106279.1|106325.8|106275.8|24
1725580610000|2024-09-05 23:56:50|106325|106275|106326.7|106276.7|106326.7|106276.7|106325|106275|7
1725580620000|2024-09-05 23:57:00|106326.3|106276.3|106322.7|106272.7|106326.3|106276.3|106317.7|106267.7|27
1725580630000|2024-09-05 23:57:10|106321.9|106271.9|106320.1|106270.1|106325.2|106275.2|106317.5|106267.5|30
1725580640000|2024-09-05 23:57:20|106319.8|106269.8|106323.5|106273.5|106325|106275|106319.7|106269.7|33
1725580650000|2024-09-05 23:57:30|106323.3|106273.3|106322|106272|106324.3|106274.3|106319|106269|39
1725580660000|2024-09-05 23:57:40|106321.7|106271.7|106321.5|106271.5|106323|106273|106321.4|106271.4|13
1725580670000|2024-09-05 23:57:50|106321.9|106271.9|106322|106272|106322.8|106272.8|106318.4|106268.4|10
1725580680000|2024-09-05 23:58:00|106321.9|106271.9|106321.8|106271.8|106323.5|106273.5|106317|106267|19
1725580690000|2024-09-05 23:58:10|106318.2|106268.2|106316.6|106266.6|106320.7|106270.7|106315.8|106265.8|35
1725580700000|2024-09-05 23:58:20|106317.1|106267.1|106316.3|106266.3|106318.4|106268.4|106315.4|106265.4|36
1725580710000|2024-09-05 23:58:30|106315.8|106265.8|106316.4|106266.4|106316.5|106266.5|106315.7|106265.7|6
1725580720000|2024-09-05 23:58:40|106316.3|106266.3|106318.6|106268.6|106318.6|106268.6|106316.3|106266.3|11
1725580730000|2024-09-05 23:58:50|106318.7|106268.7|106317.9|106267.9|106318.7|106268.7|106317.6|106267.6|8
1725580740000|2024-09-05 23:59:00|106317.8|106267.8|106315.8|106265.8|106318.3|106268.3|106315.8|106265.8|13
1725580750000|2024-09-05 23:59:10|106315.9|106265.9|106312.7|106262.7|106315.9|106265.9|106309.9|106259.9|18
1725580760000|2024-09-05 23:59:20|106312.3|106262.3|106314.5|106264.5|106317.8|106267.8|106311.9|106261.9|26
1725580770000|2024-09-05 23:59:30|106314.8|106264.8|106314.5|106264.5|106315.8|106265.8|106310.8|106260.8|16
1725580780000|2024-09-05 23:59:40|106314.6|106264.6|106311.3|106261.3|106314.6|106264.6|106310.3|106260.3|32
1725580790000|2024-09-05 23:59:50|106311.7|106261.7|106313.6|106263.6|106315.6|106265.6|106311.4|106261.4|14
1725580800000|2024-09-06 00:00:00|106314.1|106264.1|106311.9|106261.9|106314.7|106264.7|106308.6|106258.6|26
1725580810000|2024-09-06 00:00:10|106312.4|106262.4|106313.8|106263.8|106320.8|106270.8|106311.6|106261.6|27
1725580820000|2024-09-06 00:00:20|106313.7|106263.7|106314.1|106264.1|106314.6|106264.6|106307.9|106257.9|22
1725580830000|2024-09-06 00:00:30|106320.1|106270.1|106321.5|106271.5|106321.5|106271.5|106311.3|106261.3|26
1725580840000|2024-09-06 00:00:40|106321.1|106271.1|106315.3|106265.3|106321.1|106271.1|106315.3|106265.3|14
1725580850000|2024-09-06 00:00:50|106315.2|106265.2|106313.2|106263.2|106317.4|106267.4|106312.8|106262.8|19
1725580860000|2024-09-06 00:01:00|106313.4|106263.4|106304.3|106254.3|106315.6|106265.6|106299.3|106249.3|26
1725580870000|2024-09-06 00:01:10|106304.4|106254.4|106306.8|106256.8|106307.6|106257.6|106304.2|106254.2|18
1725580880000|2024-09-06 00:01:20|106306.9|106256.9|106307.6|106257.6|106308.2|106258.2|106306.8|106256.8|7
1725580890000|2024-09-06 00:01:30|106307.5|106257.5|106309.1|106259.1|106314.3|106264.3|106307.3|106257.3|23
1725580900000|2024-09-06 00:01:40|106309.5|106259.5|106312.4|106262.4|106312.8|106262.8|106308.3|106258.3|20
1725580910000|2024-09-06 00:01:50|106312.5|106262.5|106310.8|106260.8|106313.2|106263.2|106305.3|106255.3|28
1725580920000|2024-09-06 00:02:00|106311.4|106261.4|106310.8|106260.8|106311.9|106261.9|106310.8|106260.8|5
1725580930000|2024-09-06 00:02:10|106311.1|106261.1|106311.9|106261.9|106312.6|106262.6|106307.8|106257.8|23
1725580940000|2024-09-06 00:02:20|106311.8|106261.8|106311.3|106261.3|106312.7|106262.7|106311.3|106261.3|11
1725580950000|2024-09-06 00:02:30|106311.2|106261.2|106314|106264|106314|106264|106310.9|106260.9|6
1725580960000|2024-09-06 00:02:40|106313.8|106263.8|106314|106264|106315.1|106265.1|106309.9|106259.9|24
1725580970000|2024-09-06 00:02:50|106314.1|106264.1|106313.7|106263.7|106314.1|106264.1|106313.1|106263.1|6
1725580980000|2024-09-06 00:03:00|106311.3|106261.3|106311.7|106261.7|106313.5|106263.5|106311|106261|17
1725580990000|2024-09-06 00:03:10|106311.8|106261.8|106311.7|106261.7|106313.7|106263.7|106311.7|106261.7|12
1725581000000|2024-09-06 00:03:20|106311.6|106261.6|106312.5|106262.5|106312.5|106262.5|106310.5|106260.5|9
1725581010000|2024-09-06 00:03:30|106312.4|106262.4|106311.6|106261.6|106315.2|106265.2|106309.1|106259.1|16
1725581020000|2024-09-06 00:03:40|106311.8|106261.8|106309.3|106259.3|106312.4|106262.4|106308.5|106258.5|16
1725581030000|2024-09-06 00:03:50|106310.7|106260.7|106308.7|106258.7|106312.9|106262.9|106306.6|106256.6|26
1725581040000|2024-09-06 00:04:00|106308.6|106258.6|106308.6|106258.6|106309.2|106259.2|106308.2|106258.2|8
1725581050000|2024-09-06 00:04:10|106308.8|106258.8|106307.7|106257.7|106311.2|106261.2|106302.2|106252.2|18
1725581060000|2024-09-06 00:04:20|106307.4|106257.4|106309.7|106259.7|106309.7|106259.7|106307.4|106257.4|4
1725581070000|2024-09-06 00:04:30|106309.8|106259.8|106312.6|106262.6|106312.6|106262.6|106307.5|106257.5|10
1725581080000|2024-09-06 00:04:40|106310.4|106260.4|106312.4|106262.4|106315|106265|106309.6|106259.6|13
1725581090000|2024-09-06 00:04:50|106312.5|106262.5|106311.9|106261.9|106312.7|106262.7|106311.9|106261.9|6
1725581100000|2024-09-06 00:05:00|106314.5|106264.5|106316.2|106266.2|106316.3|106266.3|106310.5|106260.5|15
1725581110000|2024-09-06 00:05:10|106316|106266|106316.2|106266.2|106316.7|106266.7|106313.4|106263.4|20
1725581120000|2024-09-06 00:05:20|106314.2|106264.2|106316.4|106266.4|106316.6|106266.6|106313.7|106263.7|14
1725581130000|2024-09-06 00:05:30|106316.5|106266.5|106311.6|106261.6|106317.2|106267.2|106306.8|106256.8|41
1725581140000|2024-09-06 00:05:40|106312.1|106262.1|106308.4|106258.4|106315.8|106265.8|106306.5|106256.5|21
1725581150000|2024-09-06 00:05:50|106308.5|106258.5|106305.9|106255.9|106311|106261|106305.1|106255.1|24
1725581160000|2024-09-06 00:06:00|106306.1|106256.1|106305.9|106255.9|106314.1|106264.1|106302.7|106252.7|16
1725581170000|2024-09-06 00:06:10|106307.9|106257.9|106307|106257|106307.9|106257.9|106305.8|106255.8|40
1725581180000|2024-09-06 00:06:20|106307.2|106257.2|106304|106254|106307.3|106257.3|106303.8|106253.8|5
1725581190000|2024-09-06 00:06:30|106303.9|106253.9|106303.6|106253.6|106304.1|106254.1|106303.4|106253.4|8
1725581200000|2024-09-06 00:06:40|106303.7|106253.7|106307.8|106257.8|106311.9|106261.9|106302.6|106252.6|24
1725581210000|2024-09-06 00:06:50|106308.2|106258.2|106310.8|106260.8|106311.1|106261.1|106306.9|106256.9|12
1725581220000|2024-09-06 00:07:00|106310.7|106260.7|106310.5|106260.5|106311|106261|106310.5|106260.5|7
1725581230000|2024-09-06 00:07:10|106310.4|106260.4|106310.2|106260.2|106310.4|106260.4|106310.1|106260.1|4
1725581240000|2024-09-06 00:07:20|106309.8|106259.8|106309.8|106259.8|106309.8|106259.8|106309.8|106259.8|1
1725581250000|2024-09-06 00:07:30|106309.9|106259.9|106309.9|106259.9|106309.9|106259.9|106309.2|106259.2|7
1725581260000|2024-09-06 00:07:40|106310.2|106260.2|106310.1|106260.1|106310.2|106260.2|106309.8|106259.8|5
1725581270000|2024-09-06 00:07:50|106311.4|106261.4|106312.9|106262.9|106315.9|106265.9|106310.3|106260.3|28
1725581280000|2024-09-06 00:08:00|106313.1|106263.1|106310|106260|106313.9|106263.9|106309.8|106259.8|15
1725581290000|2024-09-06 00:08:10|106310.2|106260.2|106310.9|106260.9|106310.9|106260.9|106310|106260|6
1725581300000|2024-09-06 00:08:20|106310.8|106260.8|106310.7|106260.7|106310.8|106260.8|106310.7|106260.7|2
1725581310000|2024-09-06 00:08:30|106309.5|106259.5|106305|106255|106309.5|106259.5|106302.4|106252.4|18
1725581320000|2024-09-06 00:08:40|106303.1|106253.1|106304.5|106254.5|106306.2|106256.2|106302|106252|18
1725581330000|2024-09-06 00:08:50|106304.6|106254.6|106299.1|106249.1|106305.5|106255.5|106299|106249|37
1725581340000|2024-09-06 00:09:00|106300.6|106250.6|106296.2|106246.2|106300.7|106250.7|106294.6|106244.6|20
1725581350000|2024-09-06 00:09:10|106295.5|106245.5|106292.3|106242.3|106298.8|106248.8|106290.1|106240.1|32
1725581360000|2024-09-06 00:09:20|106292.9|106242.9|106296|106246|106296.1|106246.1|106289.8|106239.8|40
1725581370000|2024-09-06 00:09:30|106296.1|106246.1|106299.6|106249.6|106299.6|106249.6|106294.2|106244.2|11
1725581380000|2024-09-06 00:09:40|106299.5|106249.5|106299.3|106249.3|106299.5|106249.5|106295.6|106245.6|9
1725581390000|2024-09-06 00:09:50|106297.6|106247.6|106296.6|106246.6|106298.8|106248.8|106296.4|106246.4|19
1725581400000|2024-09-06 00:10:00|106297.3|106247.3|106298|106248|106299.5|106249.5|106291.3|106241.3|43
1725581410000|2024-09-06 00:10:10|106296.2|106246.2|106291.7|106241.7|106299.5|106249.5|106290.6|106240.6|51
1725581420000|2024-09-06 00:10:20|106291.2|106241.2|106292.5|106242.5|106296.6|106246.6|106290.4|106240.4|39
1725581430000|2024-09-06 00:10:30|106292.1|106242.1|106294.9|106244.9|106297.4|106247.4|106289.4|106239.4|13
1725581440000|2024-09-06 00:10:40|106295|106245|106293.3|106243.3|106297.1|106247.1|106290.7|106240.7|45
1725581450000|2024-09-06 00:10:50|106291|106241|106291.2|106241.2|106292.7|106242.7|106289.5|106239.5|14
1725581460000|2024-09-06 00:11:00|106291.5|106241.5|106296.3|106246.3|106296.4|106246.4|106291.5|106241.5|23
1725581470000|2024-09-06 00:11:10|106294.2|106244.2|106289.8|106239.8|106299.3|106249.3|106289.1|106239.1|27
1725581480000|2024-09-06 00:11:20|106290|106240|106288.6|106238.6|106290.2|106240.2|106285.3|106235.3|19
1725581490000|2024-09-06 00:11:30|106288.7|106238.7|106289.4|106239.4|106294.1|106244.1|106288.7|106238.7|21
1725581500000|2024-09-06 00:11:40|106288.8|106238.8|106292.5|106242.5|106297.5|106247.5|106288.8|106238.8|25
1725581510000|2024-09-06 00:11:50|106290|106240|106291.6|106241.6|106292.6|106242.6|106290|106240|50
1725581520000|2024-09-06 00:12:00|106291|106241|106291.5|106241.5|106292.4|106242.4|106288.8|106238.8|41
1725581530000|2024-09-06 00:12:10|106291.3|106241.3|106290|106240|106292.4|106242.4|106288.5|106238.5|17
1725581540000|2024-09-06 00:12:20|106289.9|106239.9|106290.9|106240.9|106292.4|106242.4|106289.9|106239.9|11
1725581550000|2024-09-06 00:12:30|106291.6|106241.6|106292.7|106242.7|106294.6|106244.6|106291.6|106241.6|13
1725581560000|2024-09-06 00:12:40|106292.8|106242.8|106291.2|106241.2|106297.6|106247.6|106291.2|106241.2|35
1725581570000|2024-09-06 00:12:50|106291.1|106241.1|106291.2|106241.2|106293.8|106243.8|106290.9|106240.9|8
1725581580000|2024-09-06 00:13:00|106291.3|106241.3|106288.1|106238.1|106296.8|106246.8|106288.1|106238.1|25
1725581590000|2024-09-06 00:13:10|106290.9|106240.9|106290.9|106240.9|106292.8|106242.8|106290.2|106240.2|21
1725581600000|2024-09-06 00:13:20|106291.5|106241.5|106291.6|106241.6|106293|106243|106290|106240|47
1725581610000|2024-09-06 00:13:30|106291.4|106241.4|106299.6|106249.6|106299.6|106249.6|106290.5|106240.5|18
1725581620000|2024-09-06 00:13:40|106299.7|106249.7|106300|106250|106300.5|106250.5|106294.2|106244.2|27
1725581630000|2024-09-06 00:13:50|106298.8|106248.8|106301.8|106251.8|106302.6|106252.6|106298.8|106248.8|16
1725581640000|2024-09-06 00:14:00|106301.9|106251.9|106309.4|106259.4|106313.6|106263.6|106300.7|106250.7|40
1725581650000|2024-09-06 00:14:10|106311.6|106261.6|106308.2|106258.2|106312.7|106262.7|106307.6|106257.6|10
1725581660000|2024-09-06 00:14:20|106310.6|106260.6|106304.3|106254.3|106312.7|106262.7|106302.5|106252.5|26
1725581670000|2024-09-06 00:14:30|106303.8|106253.8|106298.9|106248.9|106304.9|106254.9|106298.9|106248.9|20
1725581680000|2024-09-06 00:14:40|106303.5|106253.5|106295|106245|106303.6|106253.6|106293.5|106243.5|34
1725581690000|2024-09-06 00:14:50|106295.2|106245.2|106299.3|106249.3|106303|106253|106293.2|106243.2|16
1725581700000|2024-09-06 00:15:00|106299.8|106249.8|106297|106247|106300.5|106250.5|106296.8|106246.8|15
1725581710000|2024-09-06 00:15:10|106296.9|106246.9|106297.1|106247.1|106301.2|106251.2|106295.7|106245.7|28
1725581720000|2024-09-06 00:15:20|106296|106246|106292.6|106242.6|106301|106251|106292.3|106242.3|39
1725581730000|2024-09-06 00:15:30|106295.2|106245.2|106290.6|106240.6|106297|106247|106290.6|106240.6|23
1725581740000|2024-09-06 00:15:40|106289.1|106239.1|106297.8|106247.8|106301.4|106251.4|106289.1|106239.1|27
1725581750000|2024-09-06 00:15:50|106299.4|106249.4|106301.8|106251.8|106301.8|106251.8|106297.5|106247.5|33
1725581760000|2024-09-06 00:16:00|106301.7|106251.7|106306.5|106256.5|106313.4|106263.4|106296.4|106246.4|36
1725581770000|2024-09-06 00:16:10|106306.3|106256.3|106308|106258|106309.5|106259.5|106305.8|106255.8|24
1725581780000|2024-09-06 00:16:20|106309|106259|106307.4|106257.4|106309|106259|106301|106251|43
1725581790000|2024-09-06 00:16:30|106304.2|106254.2|106301.6|106251.6|106305.4|106255.4|106298.6|106248.6|37
1725581800000|2024-09-06 00:16:40|106301.3|106251.3|106300.1|106250.1|106305.4|106255.4|106300.1|106250.1|14
1725581810000|2024-09-06 00:16:50|106299.4|106249.4|106300|106250|106303.1|106253.1|106297.8|106247.8|20
1725581820000|2024-09-06 00:17:00|106299.9|106249.9|106304.5|106254.5|106307.1|106257.1|106299.7|106249.7|19
1725581830000|2024-09-06 00:17:10|106304.4|106254.4|106309|106259|106310.6|106260.6|106302.3|106252.3|26
1725581840000|2024-09-06 00:17:20|106306.7|106256.7|106313.2|106263.2|106315.9|106265.9|106306.3|106256.3|22
1725581850000|2024-09-06 00:17:30|106313.1|106263.1|106312|106262|106316.1|106266.1|106312|106262|8
1725581860000|2024-09-06 00:17:40|106311|106261|106309.8|106259.8|106316.8|106266.8|106308.5|106258.5|53
1725581870000|2024-09-06 00:17:50|106309.7|106259.7|106305|106255|106309.8|106259.8|106301.6|106251.6|24
1725581880000|2024-09-06 00:18:00|106307.2|106257.2|106306.9|106256.9|106311.5|106261.5|106304.9|106254.9|34
1725581890000|2024-09-06 00:18:10|106305|106255|106307.3|106257.3|106307.3|106257.3|106304.7|106254.7|11
1725581900000|2024-09-06 00:18:20|106305.1|106255.1|106305.7|106255.7|106311.2|106261.2|106305.1|106255.1|33
1725581910000|2024-09-06 00:18:30|106305.8|106255.8|106305.8|106255.8|106307.1|106257.1|106303.4|106253.4|23
1725581920000|2024-09-06 00:18:40|106305.7|106255.7|106305.8|106255.8|106306|106256|106305.6|106255.6|9
1725581930000|2024-09-06 00:18:50|106305.9|106255.9|106305.9|106255.9|106305.9|106255.9|106305.8|106255.8|5
1725581940000|2024-09-06 00:19:00|106306.2|106256.2|106308.7|106258.7|106309.7|106259.7|106306.2|106256.2|20
1725581950000|2024-09-06 00:19:10|106305.9|106255.9|106309.4|106259.4|106309.4|106259.4|106305.6|106255.6|17
1725581960000|2024-09-06 00:19:20|106307.3|106257.3|106308.7|106258.7|106310.1|106260.1|106304.6|106254.6|27
1725581970000|2024-09-06 00:19:30|106308.4|106258.4|106305.4|106255.4|106310|106260|106305.3|106255.3|35
1725581980000|2024-09-06 00:19:40|106305.3|106255.3|106308.6|106258.6|106310.6|106260.6|106305.1|106255.1|15
1725581990000|2024-09-06 00:19:50|106309.9|106259.9|106305.7|106255.7|106310.8|106260.8|106305.7|106255.7|31
1725582000000|2024-09-06 00:20:00|106305.5|106255.5|106303.6|106253.6|106307.4|106257.4|106302.7|106252.7|20
1725582010000|2024-09-06 00:20:10|106303.1|106253.1|106306.1|106256.1|106311.1|106261.1|106300.5|106250.5|49
1725582020000|2024-09-06 00:20:20|106308.7|106258.7|106309.1|106259.1|106311.9|106261.9|106305.6|106255.6|17
1725582030000|2024-09-06 00:20:30|106306.8|106256.8|106309.2|106259.2|106309.3|106259.3|106305.1|106255.1|22
1725582040000|2024-09-06 00:20:40|106309.1|106259.1|106312|106262|106316.9|106266.9|106309.1|106259.1|39
1725582050000|2024-09-06 00:20:50|106311.9|106261.9|106310.8|106260.8|106314.9|106264.9|106308.6|106258.6|19
1725582060000|2024-09-06 00:21:00|106311.4|106261.4|106312|106262|106314.1|106264.1|106309.3|106259.3|24
1725582070000|2024-09-06 00:21:10|106311.9|106261.9|106314.7|106264.7|106317.8|106267.8|106311.1|106261.1|14
1725582080000|2024-09-06 00:21:20|106314.8|106264.8|106311.1|106261.1|106314.8|106264.8|106307.7|106257.7|40
1725582090000|2024-09-06 00:21:30|106312.2|106262.2|106311|106261|106314.6|106264.6|106311|106261|29
1725582100000|2024-09-06 00:21:40|106310.9|106260.9|106310.8|106260.8|106314.7|106264.7|106310.8|106260.8|41
1725582110000|2024-09-06 00:21:50|106310.9|106260.9|106312.3|106262.3|106314.8|106264.8|106310.9|106260.9|26
1725582120000|2024-09-06 00:22:00|106314.8|106264.8|106313.9|106263.9|106315.9|106265.9|106312.4|106262.4|14
1725582130000|2024-09-06 00:22:10|106312.7|106262.7|106319.6|106269.6|106319.6|106269.6|106308.3|106258.3|26
1725582140000|2024-09-06 00:22:20|106319.8|106269.8|106319.4|106269.4|106325.6|106275.6|106318.7|106268.7|16
1725582150000|2024-09-06 00:22:30|106319.8|106269.8|106323.8|106273.8|106330.5|106280.5|106319.8|106269.8|24
1725582160000|2024-09-06 00:22:40|106324.1|106274.1|106318.5|106268.5|106324.2|106274.2|106318.5|106268.5|32
1725582170000|2024-09-06 00:22:50|106318.1|106268.1|106324.3|106274.3|106324.3|106274.3|106318|106268|26
1725582180000|2024-09-06 00:23:00|106324.5|106274.5|106326.6|106276.6|106328.1|106278.1|106322.5|106272.5|26
1725582190000|2024-09-06 00:23:10|106326.5|106276.5|106326.5|106276.5|106328.2|106278.2|106325.1|106275.1|12
1725582200000|2024-09-06 00:23:20|106326.7|106276.7|106322.5|106272.5|106326.7|106276.7|106318.7|106268.7|23
1725582210000|2024-09-06 00:23:30|106321|106271|106322.7|106272.7|106322.7|106272.7|106318.4|106268.4|40
1725582220000|2024-09-06 00:23:40|106323|106273|106319.6|106269.6|106323|106273|106318.7|106268.7|7
1725582230000|2024-09-06 00:23:50|106319.5|106269.5|106319.2|106269.2|106319.9|106269.9|106312.8|106262.8|39
1725582240000|2024-09-06 00:24:00|106319.6|106269.6|106324.2|106274.2|106326.5|106276.5|106319|106269|25
1725582250000|2024-09-06 00:24:10|106323.8|106273.8|106318|106268|106323.8|106273.8|106317.8|106267.8|14
1725582260000|2024-09-06 00:24:20|106318.1|106268.1|106324.5|106274.5|106324.5|106274.5|106315.1|106265.1|18
1725582270000|2024-09-06 00:24:30|106324.7|106274.7|106331.6|106281.6|106331.6|106281.6|106320.9|106270.9|24
1725582280000|2024-09-06 00:24:40|106331.8|106281.8|106332.9|106282.9|106335.8|106285.8|106331.8|106281.8|15
1725582290000|2024-09-06 00:24:50|106332.1|106282.1|106330.2|106280.2|106332.3|106282.3|106326.7|106276.7|22
1725582300000|2024-09-06 00:25:00|106332.2|106282.2|106327.1|106277.1|106332.2|106282.2|106327|106277|20
1725582310000|2024-09-06 00:25:10|106327|106277|106323.8|106273.8|106327.2|106277.2|106318.9|106268.9|33
1725582320000|2024-09-06 00:25:20|106324|106274|106324.2|106274.2|106325.6|106275.6|106323.7|106273.7|17
1725582330000|2024-09-06 00:25:30|106324.1|106274.1|106321.4|106271.4|106324.1|106274.1|106321|106271|17
1725582340000|2024-09-06 00:25:40|106321.6|106271.6|106320.3|106270.3|106323.8|106273.8|106320.1|106270.1|12
1725582350000|2024-09-06 00:25:50|106318.2|106268.2|106326.5|106276.5|106326.7|106276.7|106318.2|106268.2|21
1725582360000|2024-09-06 00:26:00|106326|106276|106322.9|106272.9|106326|106276|106320.3|106270.3|26
1725582370000|2024-09-06 00:26:10|106324.9|106274.9|106326.9|106276.9|106327.1|106277.1|106323.7|106273.7|10
1725582380000|2024-09-06 00:26:20|106327|106277|106321.5|106271.5|106327|106277|106321.5|106271.5|16
1725582390000|2024-09-06 00:26:30|106321.8|106271.8|106327.3|106277.3|106327.3|106277.3|106321.5|106271.5|13
1725582400000|2024-09-06 00:26:40|106323.4|106273.4|106319.5|106269.5|106325.8|106275.8|106319.5|106269.5|23
1725582410000|2024-09-06 00:26:50|106320.5|106270.5|106319.9|106269.9|106320.5|106270.5|106319|106269|11
1725582420000|2024-09-06 00:27:00|106319.8|106269.8|106325|106275|106327.2|106277.2|106319.8|106269.8|16
1725582430000|2024-09-06 00:27:10|106322.8|106272.8|106326.9|106276.9|106327.8|106277.8|106322.3|106272.3|15
1725582440000|2024-09-06 00:27:20|106325.6|106275.6|106321.3|106271.3|106325.9|106275.9|106321.1|106271.1|11
1725582450000|2024-09-06 00:27:30|106321.4|106271.4|106321.5|106271.5|106321.7|106271.7|106319.1|106269.1|13
1725582460000|2024-09-06 00:27:40|106321.6|106271.6|106326.7|106276.7|106327.3|106277.3|106321.6|106271.6|10
1725582470000|2024-09-06 00:27:50|106327.7|106277.7|106323.9|106273.9|106327.8|106277.8|106319.9|106269.9|39
1725582480000|2024-09-06 00:28:00|106324.5|106274.5|106319.4|106269.4|106324.5|106274.5|106318.9|106268.9|15
1725582490000|2024-09-06 00:28:10|106318.7|106268.7|106315.2|106265.2|106319|106269|106312.4|106262.4|16
1725582500000|2024-09-06 00:28:20|106315.3|106265.3|106315.2|106265.2|106315.3|106265.3|106315.2|106265.2|2
1725582510000|2024-09-06 00:28:30|106314.9|106264.9|106317.8|106267.8|106317.8|106267.8|106314.7|106264.7|6
1725582520000|2024-09-06 00:28:40|106317.7|106267.7|106315.3|106265.3|106320.1|106270.1|106315|106265|9
1725582530000|2024-09-06 00:28:50|106315.4|106265.4|106319.2|106269.2|106319.7|106269.7|106315.4|106265.4|9
1725582540000|2024-09-06 00:29:00|106319.1|106269.1|106317.6|106267.6|106319.1|106269.1|106317.6|106267.6|3
1725582550000|2024-09-06 00:29:10|106317.7|106267.7|106314|106264|106317.7|106267.7|106314|106264|6
1725582560000|2024-09-06 00:29:20|106313.9|106263.9|106319.7|106269.7|106322.7|106272.7|106313.7|106263.7|22
1725582570000|2024-09-06 00:29:30|106322|106272|106323.7|106273.7|106324.1|106274.1|106320.1|106270.1|10
1725582580000|2024-09-06 00:29:40|106328.5|106278.5|106321.5|106271.5|106329.6|106279.6|106318.8|106268.8|20
1725582590000|2024-09-06 00:29:50|106321.8|106271.8|106328.8|106278.8|106332.5|106282.5|106321.3|106271.3|42
1725582600000|2024-09-06 00:30:00|106328.7|106278.7|106323.7|106273.7|106328.7|106278.7|106321.5|106271.5|31
1725582610000|2024-09-06 00:30:10|106324.2|106274.2|106327.9|106277.9|106329.5|106279.5|106324|106274|19
1725582620000|2024-09-06 00:30:20|106326.5|106276.5|106322.9|106272.9|106326.5|106276.5|106320.7|106270.7|36
1725582630000|2024-09-06 00:30:30|106324.3|106274.3|106325|106275|106325|106275|106323.2|106273.2|14
1725582640000|2024-09-06 00:30:40|106323.5|106273.5|106324.4|106274.4|106325.7|106275.7|106322.9|106272.9|19
1725582650000|2024-09-06 00:30:50|106324.9|106274.9|106330.6|106280.6|106331.1|106281.1|106322.3|106272.3|24
1725582660000|2024-09-06 00:31:00|106330.5|106280.5|106329.9|106279.9|106333.3|106283.3|106329.9|106279.9|20
1725582670000|2024-09-06 00:31:10|106330|106280|106322.8|106272.8|106330|106280|106321.3|106271.3|22
1725582680000|2024-09-06 00:31:20|106323.3|106273.3|106323.8|106273.8|106325.4|106275.4|106318.9|106268.9|21
1725582690000|2024-09-06 00:31:30|106323.9|106273.9|106327.9|106277.9|106332.1|106282.1|106321.5|106271.5|35
1725582700000|2024-09-06 00:31:40|106325.6|106275.6|106322.8|106272.8|106327.7|106277.7|106322.8|106272.8|12
1725582710000|2024-09-06 00:31:50|106323|106273|106327.4|106277.4|106327.4|106277.4|106322.2|106272.2|17
1725582720000|2024-09-06 00:32:00|106327.5|106277.5|106326.8|106276.8|106330.1|106280.1|106323.5|106273.5|33
1725582730000|2024-09-06 00:32:10|106324.7|106274.7|106325.8|106275.8|106330.9|106280.9|106324.3|106274.3|35
1725582740000|2024-09-06 00:32:20|106325.7|106275.7|106329.5|106279.5|106330.2|106280.2|106324.8|106274.8|13
1725582750000|2024-09-06 00:32:30|106328.9|106278.9|106324.6|106274.6|106329|106279|106324.4|106274.4|17
1725582760000|2024-09-06 00:32:40|106324.4|106274.4|106323.3|106273.3|106324.6|106274.6|106323.2|106273.2|6
1725582770000|2024-09-06 00:32:50|106322.3|106272.3|106320.7|106270.7|106323.1|106273.1|106320.4|106270.4|22
1725582780000|2024-09-06 00:33:00|106320.8|106270.8|106322|106272|106323.4|106273.4|106319.8|106269.8|25
1725582790000|2024-09-06 00:33:10|106322.1|106272.1|106321.1|106271.1|106322.3|106272.3|106320.5|106270.5|29
1725582800000|2024-09-06 00:33:20|106321.3|106271.3|106323.9|106273.9|106328.8|106278.8|106320.3|106270.3|47
1725582810000|2024-09-06 00:33:30|106324.9|106274.9|106326.7|106276.7|106327|106277|106324.9|106274.9|13
1725582820000|2024-09-06 00:33:40|106321.7|106271.7|106326.5|106276.5|106328.8|106278.8|106321.7|106271.7|15
1725582830000|2024-09-06 00:33:50|106326.1|106276.1|106326.3|106276.3|106330.7|106280.7|106323.6|106273.6|39
1725582840000|2024-09-06 00:34:00|106328.6|106278.6|106337.2|106287.2|106338|106288|106328.6|106278.6|34
1725582850000|2024-09-06 00:34:10|106337.3|106287.3|106335.9|106285.9|106337.3|106287.3|106333.7|106283.7|13
1725582860000|2024-09-06 00:34:20|106335.3|106285.3|106328.2|106278.2|106335.3|106285.3|106325.6|106275.6|23
1725582870000|2024-09-06 00:34:30|106327.5|106277.5|106323.9|106273.9|106331.8|106281.8|106322.5|106272.5|24
1725582880000|2024-09-06 00:34:40|106324.1|106274.1|106323.5|106273.5|106324.1|106274.1|106323.2|106273.2|10
1725582890000|2024-09-06 00:34:50|106322.4|106272.4|106318.1|106268.1|106322.4|106272.4|106318.1|106268.1|13
1725582900000|2024-09-06 00:35:00|106320.1|106270.1|106317.6|106267.6|106320.7|106270.7|106315.8|106265.8|31
1725582910000|2024-09-06 00:35:10|106317.1|106267.1|106313.2|106263.2|106317.1|106267.1|106312.4|106262.4|22
1725582920000|2024-09-06 00:35:20|106315.8|106265.8|106323|106273|106323|106273|106313.2|106263.2|30
1725582930000|2024-09-06 00:35:30|106322.7|106272.7|106319.9|106269.9|106325.7|106275.7|106319.8|106269.8|20
1725582940000|2024-09-06 00:35:40|106315.5|106265.5|106318.9|106268.9|106322.6|106272.6|106314.4|106264.4|22
1725582950000|2024-09-06 00:35:50|106321|106271|106328.7|106278.7|106328.8|106278.8|106321|106271|27
1725582960000|2024-09-06 00:36:00|106329|106279|106320.1|106270.1|106329.3|106279.3|106320.1|106270.1|26
1725582970000|2024-09-06 00:36:10|106321.3|106271.3|106322.7|106272.7|106324.3|106274.3|106321.3|106271.3|17
1725582980000|2024-09-06 00:36:20|106323.7|106273.7|106321.3|106271.3|106326.3|106276.3|106314.4|106264.4|46
1725582990000|2024-09-06 00:36:30|106321.2|106271.2|106322|106272|106327.2|106277.2|106321.2|106271.2|17
1725583000000|2024-09-06 00:36:40|106322.1|106272.1|106322.1|106272.1|106322.3|106272.3|106319.9|106269.9|7
1725583010000|2024-09-06 00:36:50|106322.2|106272.2|106328.2|106278.2|106330.9|106280.9|106322.2|106272.2|39
1725583020000|2024-09-06 00:37:00|106329.5|106279.5|106330|106280|106332.5|106282.5|106325.3|106275.3|35
1725583030000|2024-09-06 00:37:10|106330.1|106280.1|106352.3|106302.3|106352.4|106302.4|106326.4|106276.4|44
1725583040000|2024-09-06 00:37:20|106353.2|106303.2|106359.9|106309.9|106362.4|106312.4|106350.9|106300.9|35
1725583050000|2024-09-06 00:37:30|106358.1|106308.1|106359.3|106309.3|106359.8|106309.8|106354.7|106304.7|30
1725583060000|2024-09-06 00:37:40|106358.7|106308.7|106361.6|106311.6|106361.6|106311.6|106352.9|106302.9|34
1725583070000|2024-09-06 00:37:50|106361.9|106311.9|106354.5|106304.5|106364.7|106314.7|106348.6|106298.6|30
1725583080000|2024-09-06 00:38:00|106354.1|106304.1|106357.8|106307.8|106357.8|106307.8|106349.3|106299.3|27
1725583090000|2024-09-06 00:38:10|106356.7|106306.7|106351.2|106301.2|106356.7|106306.7|106349.5|106299.5|25
1725583100000|2024-09-06 00:38:20|106350.1|106300.1|106352.9|106302.9|106354|106304|106344.5|106294.5|34
1725583110000|2024-09-06 00:38:30|106353.1|106303.1|106353.9|106303.9|106353.9|106303.9|106353.1|106303.1|4
1725583120000|2024-09-06 00:38:40|106353.8|106303.8|106353.5|106303.5|106353.9|106303.9|106353.5|106303.5|5
1725583130000|2024-09-06 00:38:50|106353.4|106303.4|106353.5|106303.5|106354.3|106304.3|106353.4|106303.4|4
1725583140000|2024-09-06 00:39:00|106353.8|106303.8|106353.7|106303.7|106353.8|106303.8|106353.6|106303.6|3
1725583150000|2024-09-06 00:39:10|106351.5|106301.5|106352.2|106302.2|106353.6|106303.6|106348.8|106298.8|18
1725583160000|2024-09-06 00:39:20|106353.7|106303.7|106352.4|106302.4|106353.7|106303.7|106352.4|106302.4|11
1725583170000|2024-09-06 00:39:30|106353.2|106303.2|106353.5|106303.5|106353.5|106303.5|106353.2|106303.2|2
1725583180000|2024-09-06 00:39:40|106353.4|106303.4|106353.4|106303.4|106353.4|106303.4|106353.3|106303.3|3
1725583190000|2024-09-06 00:39:50|106353.3|106303.3|106347.3|106297.3|106353.3|106303.3|106344.1|106294.1|27
1725583200000|2024-09-06 00:40:00|106346.5|106296.5|106348.3|106298.3|106351.4|106301.4|106345.2|106295.2|22
1725583210000|2024-09-06 00:40:10|106348.9|106298.9|106347.1|106297.1|106352.2|106302.2|106347.1|106297.1|15
1725583220000|2024-09-06 00:40:20|106346.5|106296.5|106346.2|106296.2|106347.7|106297.7|106345.9|106295.9|11
1725583230000|2024-09-06 00:40:30|106345.9|106295.9|106345.6|106295.6|106346.9|106296.9|106343.7|106293.7|11
1725583240000|2024-09-06 00:40:40|106345.7|106295.7|106345.7|106295.7|106351.2|106301.2|106345.7|106295.7|11
1725583250000|2024-09-06 00:40:50|106345.3|106295.3|106344.3|106294.3|106345.8|106295.8|106344.3|106294.3|7
1725583260000|2024-09-06 00:41:00|106344.4|106294.4|106345.5|106295.5|106347.3|106297.3|106342.7|106292.7|24
1725583270000|2024-09-06 00:41:10|106341.8|106291.8|106348.8|106298.8|106352.7|106302.7|106341.8|106291.8|31
1725583280000|2024-09-06 00:41:20|106347.7|106297.7|106342|106292|106349.6|106299.6|106339.6|106289.6|27
1725583290000|2024-09-06 00:41:30|106343.2|106293.2|106344|106294|106344|106294|106341.7|106291.7|11
1725583300000|2024-09-06 00:41:40|106342.6|106292.6|106344.8|106294.8|106345.7|106295.7|106342.6|106292.6|11
1725583310000|2024-09-06 00:41:50|106344.7|106294.7|106339.3|106289.3|106344.7|106294.7|106339.3|106289.3|12
1725583320000|2024-09-06 00:42:00|106339.4|106289.4|106342.3|106292.3|106342.3|106292.3|106339.1|106289.1|8
1725583330000|2024-09-06 00:42:10|106342.2|106292.2|106342.9|106292.9|106343.5|106293.5|106339|106289|17
1725583340000|2024-09-06 00:42:20|106342.8|106292.8|106338.6|106288.6|106343.8|106293.8|106338.4|106288.4|17
1725583350000|2024-09-06 00:42:30|106341.8|106291.8|106339.4|106289.4|106341.9|106291.9|106336.5|106286.5|14
1725583360000|2024-09-06 00:42:40|106336.1|106286.1|106339.3|106289.3|106339.9|106289.9|106336.1|106286.1|7
1725583370000|2024-09-06 00:42:50|106339.1|106289.1|106340.1|106290.1|106340.3|106290.3|106337.8|106287.8|5
1725583380000|2024-09-06 00:43:00|106340|106290|106340.9|106290.9|106342.3|106292.3|106337.2|106287.2|21
1725583390000|2024-09-06 00:43:10|106341.3|106291.3|106342.6|106292.6|106342.9|106292.9|106337.7|106287.7|11
1725583400000|2024-09-06 00:43:20|106342.1|106292.1|106341.3|106291.3|106343.5|106293.5|106339.3|106289.3|27
1725583410000|2024-09-06 00:43:30|106341|106291|106342.5|106292.5|106342.6|106292.6|106341|106291|6
1725583420000|2024-09-06 00:43:40|106342.7|106292.7|106340.8|106290.8|106344|106294|106336.1|106286.1|30
1725583430000|2024-09-06 00:43:50|106339.9|106289.9|106342.2|106292.2|106342.8|106292.8|106339.9|106289.9|16
1725583440000|2024-09-06 00:44:00|106342.5|106292.5|106343.2|106293.2|106343.2|106293.2|106341|106291|9
1725583450000|2024-09-06 00:44:10|106343.3|106293.3|106346.5|106296.5|106347.4|106297.4|106341|106291|29
1725583460000|2024-09-06 00:44:20|106345|106295|106345.2|106295.2|106346.6|106296.6|106341.2|106291.2|17
1725583470000|2024-09-06 00:44:30|106345.6|106295.6|106344.1|106294.1|106346|106296|106344.1|106294.1|6
1725583480000|2024-09-06 00:44:40|106344.2|106294.2|106344.6|106294.6|106344.6|106294.6|106344.2|106294.2|4
1725583490000|2024-09-06 00:44:50|106344.7|106294.7|106345.7|106295.7|106345.7|106295.7|106343.3|106293.3|6
1725583500000|2024-09-06 00:45:00|106346.1|106296.1|106346.7|106296.7|106348|106298|106346.1|106296.1|6
1725583510000|2024-09-06 00:45:10|106345.5|106295.5|106346.8|106296.8|106346.8|106296.8|106345.5|106295.5|7
1725583520000|2024-09-06 00:45:20|106346.9|106296.9|106354.8|106304.8|106354.8|106304.8|106346.5|106296.5|29
1725583530000|2024-09-06 00:45:30|106355|106305|106356.2|106306.2|106359.4|106309.4|106348.8|106298.8|37
1725583540000|2024-09-06 00:45:40|106357.8|106307.8|106367.4|106317.4|106367.8|106317.8|106354.2|106304.2|44
1725583550000|2024-09-06 00:45:50|106366.6|106316.6|106360.2|106310.2|106367.4|106317.4|106357.7|106307.7|32
1725583560000|2024-09-06 00:46:00|106358.4|106308.4|106363.4|106313.4|106363.4|106313.4|106358.2|106308.2|38
1725583570000|2024-09-06 00:46:10|106361.2|106311.2|106360.7|106310.7|106361.2|106311.2|106354.5|106304.5|21
1725583580000|2024-09-06 00:46:20|106360.8|106310.8|106360.2|106310.2|106361.3|106311.3|106353.9|106303.9|13
1725583590000|2024-09-06 00:46:30|106360.3|106310.3|106356.1|106306.1|106360.3|106310.3|106351.5|106301.5|20
1725583600000|2024-09-06 00:46:40|106356.2|106306.2|106354.4|106304.4|106359.6|106309.6|106351.4|106301.4|28
1725583610000|2024-09-06 00:46:50|106353.8|106303.8|106353.8|106303.8|106353.9|106303.9|106353.8|106303.8|3
1725583620000|2024-09-06 00:47:00|106353.9|106303.9|106356.5|106306.5|106357.5|106307.5|106353.4|106303.4|13
1725583630000|2024-09-06 00:47:10|106356.4|106306.4|106356.4|106306.4|106356.5|106306.5|106356.4|106306.4|3
1725583640000|2024-09-06 00:47:20|106356.5|106306.5|106356.4|106306.4|106356.5|106306.5|106356.4|106306.4|4
1725583650000|2024-09-06 00:47:30|106356.8|106306.8|106354.4|106304.4|106357.5|106307.5|106354.4|106304.4|6
1725583660000|2024-09-06 00:47:40|106349.3|106299.3|106353.5|106303.5|106353.5|106303.5|106349.3|106299.3|3
1725583670000|2024-09-06 00:47:50|106353.3|106303.3|106350.9|106300.9|106353.3|106303.3|106350.5|106300.5|13
1725583680000|2024-09-06 00:48:00|106351.2|106301.2|106350.3|106300.3|106353|106303|106347.3|106297.3|40
1725583690000|2024-09-06 00:48:10|106350.2|106300.2|106344.6|106294.6|106350.9|106300.9|106343.7|106293.7|17
1725583700000|2024-09-06 00:48:20|106345.3|106295.3|106345.4|106295.4|106349.1|106299.1|106344.1|106294.1|35
1725583710000|2024-09-06 00:48:30|106345.3|106295.3|106347.6|106297.6|106347.6|106297.6|106340.4|106290.4|24
1725583720000|2024-09-06 00:48:40|106349|106299|106348.2|106298.2|106349.5|106299.5|106344.5|106294.5|27
1725583730000|2024-09-06 00:48:50|106348.4|106298.4|106346.6|106296.6|106348.7|106298.7|106341.4|106291.4|22
1725583740000|2024-09-06 00:49:00|106346.8|106296.8|106345.7|106295.7|106347.2|106297.2|106341.5|106291.5|18
1725583750000|2024-09-06 00:49:10|106345.6|106295.6|106345.2|106295.2|106345.6|106295.6|106341.5|106291.5|11
1725583760000|2024-09-06 00:49:20|106344|106294|106345.2|106295.2|106346.4|106296.4|106337.5|106287.5|45
1725583770000|2024-09-06 00:49:30|106346|106296|106345.5|106295.5|106348.8|106298.8|106345.3|106295.3|17
1725583780000|2024-09-06 00:49:40|106344.9|106294.9|106342.8|106292.8|106344.9|106294.9|106339.1|106289.1|22
1725583790000|2024-09-06 00:49:50|106341.5|106291.5|106343.9|106293.9|106345.5|106295.5|106341.5|106291.5|18
1725583800000|2024-09-06 00:50:00|106344|106294|106345.1|106295.1|106345.4|106295.4|106340.2|106290.2|27
1725583810000|2024-09-06 00:50:10|106347.7|106297.7|106350.3|106300.3|106354.9|106304.9|106345.5|106295.5|20
1725583820000|2024-09-06 00:50:20|106350.6|106300.6|106348.3|106298.3|106355.2|106305.2|106348.3|106298.3|37
1725583830000|2024-09-06 00:50:30|106348.2|106298.2|106341.5|106291.5|106348.2|106298.2|106341.5|106291.5|17
1725583840000|2024-09-06 00:50:40|106341.6|106291.6|106349.6|106299.6|106351.8|106301.8|106341|106291|39
1725583850000|2024-09-06 00:50:50|106350.1|106300.1|106347.7|106297.7|106351.9|106301.9|106346.9|106296.9|33
1725583860000|2024-09-06 00:51:00|106347.6|106297.6|106349.4|106299.4|106350.3|106300.3|106343.5|106293.5|30
1725583870000|2024-09-06 00:51:10|106349.2|106299.2|106351|106301|106351.2|106301.2|106346.8|106296.8|14
1725583880000|2024-09-06 00:51:20|106350.8|106300.8|106344.2|106294.2|106350.8|106300.8|106341.7|106291.7|17
1725583890000|2024-09-06 00:51:30|106347.9|106297.9|106340.8|106290.8|106347.9|106297.9|106336.7|106286.7|24
1725583900000|2024-09-06 00:51:40|106342.9|106292.9|106340.8|106290.8|106347.9|106297.9|106337.7|106287.7|25
1725583910000|2024-09-06 00:51:50|106340.6|106290.6|106339.6|106289.6|106344.4|106294.4|106337|106287|45
1725583920000|2024-09-06 00:52:00|106338.2|106288.2|106337.9|106287.9|106340|106290|106336.3|106286.3|16
1725583930000|2024-09-06 00:52:10|106337.5|106287.5|106334.7|106284.7|106337.5|106287.5|106334.7|106284.7|10
1725583940000|2024-09-06 00:52:20|106336.9|106286.9|106337|106287|106337.1|106287.1|106336.9|106286.9|3
1725583950000|2024-09-06 00:52:30|106336.7|106286.7|106338.4|106288.4|106340.4|106290.4|106332.7|106282.7|34
1725583960000|2024-09-06 00:52:40|106338.9|106288.9|106324.5|106274.5|106339|106289|106323.8|106273.8|24
1725583970000|2024-09-06 00:52:50|106324.6|106274.6|106326.4|106276.4|106327.9|106277.9|106322.3|106272.3|23
1725583980000|2024-09-06 00:53:00|106326.3|106276.3|106323.9|106273.9|106330.7|106280.7|106322.3|106272.3|39
1725583990000|2024-09-06 00:53:10|106324.8|106274.8|106322.3|106272.3|106328.9|106278.9|106318.9|106268.9|33
1725584000000|2024-09-06 00:53:20|106321|106271|106317.4|106267.4|106325.2|106275.2|106317.4|106267.4|24
1725584010000|2024-09-06 00:53:30|106320.1|106270.1|106322.4|106272.4|106325.4|106275.4|106318.4|106268.4|37
1725584020000|2024-09-06 00:53:40|106322.5|106272.5|106313.9|106263.9|106324.2|106274.2|106313.9|106263.9|46
1725584030000|2024-09-06 00:53:50|106314.1|106264.1|106317|106267|106317.3|106267.3|106313.9|106263.9|31
1725584040000|2024-09-06 00:54:00|106317.2|106267.2|106319.9|106269.9|106319.9|106269.9|106316.7|106266.7|27
1725584050000|2024-09-06 00:54:10|106318.9|106268.9|106322|106272|106323.6|106273.6|106315.3|106265.3|26
1725584060000|2024-09-06 00:54:20|106321.8|106271.8|106316.2|106266.2|106322|106272|106316|106266|17
1725584070000|2024-09-06 00:54:30|106316.3|106266.3|106316.7|106266.7|106321|106271|106314.3|106264.3|27
1725584080000|2024-09-06 00:54:40|106315.5|106265.5|106313.3|106263.3|106315.5|106265.5|106313|106263|5
1725584090000|2024-09-06 00:54:50|106314.3|106264.3|106314.3|106264.3|106317.5|106267.5|106313.4|106263.4|23
1725584100000|2024-09-06 00:55:00|106315.2|106265.2|106317.6|106267.6|106317.6|106267.6|106313|106263|17
1725584110000|2024-09-06 00:55:10|106317.3|106267.3|106318|106268|106318|106268|106317.3|106267.3|10
1725584120000|2024-09-06 00:55:20|106318.1|106268.1|106318|106268|106318.1|106268.1|106318|106268|2
1725584130000|2024-09-06 00:55:30|106315.6|106265.6|106316|106266|106316.1|106266.1|106315.6|106265.6|5
1725584140000|2024-09-06 00:55:40|106317.4|106267.4|106326.9|106276.9|106327|106277|106316.8|106266.8|22
1725584150000|2024-09-06 00:55:50|106326.8|106276.8|106325.3|106275.3|106327.4|106277.4|106325.3|106275.3|15
1725584160000|2024-09-06 00:56:00|106325.2|106275.2|106325.1|106275.1|106325.2|106275.2|106325.1|106275.1|2
1725584170000|2024-09-06 00:56:10|106325.4|106275.4|106327.3|106277.3|106328.5|106278.5|106325.4|106275.4|8
1725584180000|2024-09-06 00:56:20|106330.1|106280.1|106329.9|106279.9|106331.7|106281.7|106326.8|106276.8|14
1725584190000|2024-09-06 00:56:30|106330.1|106280.1|106329|106279|106330.2|106280.2|106329|106279|5
1725584200000|2024-09-06 00:56:40|106327.9|106277.9|106329.5|106279.5|106331.1|106281.1|106325.2|106275.2|10
1725584210000|2024-09-06 00:56:50|106328.7|106278.7|106337.4|106287.4|106337.4|106287.4|106328.7|106278.7|11
1725584220000|2024-09-06 00:57:00|106336.3|106286.3|106336.2|106286.2|106336.3|106286.3|106336|106286|6
1725584230000|2024-09-06 00:57:10|106336.1|106286.1|106336.3|106286.3|106336.3|106286.3|106336.1|106286.1|2
1725584240000|2024-09-06 00:57:20|106336.7|106286.7|106337.7|106287.7|106337.7|106287.7|106336.7|106286.7|2
1725584250000|2024-09-06 00:57:30|106338.8|106288.8|106339.3|106289.3|106339.3|106289.3|106338.8|106288.8|5
1725584260000|2024-09-06 00:57:40|106339.2|106289.2|106335.9|106285.9|106339.2|106289.2|106335.6|106285.6|5
1725584270000|2024-09-06 00:57:50|106335.8|106285.8|106293.3|106243.3|106335.8|106285.8|106292.6|106242.6|31
1725584280000|2024-09-06 00:58:00|106292.2|106242.2|106291.6|106241.6|106292.2|106242.2|106289.4|106239.4|17
1725584290000|2024-09-06 00:58:10|106298.9|106248.9|106299.3|106249.3|106305.4|106255.4|106295.7|106245.7|52
1725584300000|2024-09-06 00:58:20|106303.2|106253.2|106301.5|106251.5|106305.3|106255.3|106297.5|106247.5|49
1725584310000|2024-09-06 00:58:30|106299.1|106249.1|106296.1|106246.1|106302.2|106252.2|106296.1|106246.1|31
1725584320000|2024-09-06 00:58:40|106297.1|106247.1|106295.7|106245.7|106297.7|106247.7|106293.8|106243.8|11
1725584330000|2024-09-06 00:58:50|106293.8|106243.8|106292.1|106242.1|106295.2|106245.2|106291.8|106241.8|13
1725584340000|2024-09-06 00:59:00|106293.2|106243.2|106297.8|106247.8|106303.7|106253.7|106293.2|106243.2|21
1725584350000|2024-09-06 00:59:10|106298|106248|106299.9|106249.9|106301.1|106251.1|106298|106248|7
1725584360000|2024-09-06 00:59:20|106300.7|106250.7|106301|106251|106301|106251|106300.7|106250.7|3
1725584370000|2024-09-06 00:59:30|106300.5|106250.5|106301.7|106251.7|106301.7|106251.7|106294.3|106244.3|42
1725584380000|2024-09-06 00:59:40|106300.8|106250.8|106298.6|106248.6|106302.4|106252.4|106296.8|106246.8|21
1725584390000|2024-09-06 00:59:50|106296.5|106246.5|106294.9|106244.9|106298.1|106248.1|106290.2|106240.2|34
1725584400000|2024-09-06 01:00:00|106295.2|106245.2|106299.9|106249.9|106300.9|106250.9|106294.4|106244.4|25
1725584410000|2024-09-06 01:00:10|106300|106250|106294.6|106244.6|106300|106250|106294.2|106244.2|23
1725584420000|2024-09-06 01:00:20|106293.3|106243.3|106292.6|106242.6|106296.8|106246.8|106292.2|106242.2|36
1725584430000|2024-09-06 01:00:30|106293.5|106243.5|106296.8|106246.8|106297.4|106247.4|106292.7|106242.7|40
1725584440000|2024-09-06 01:00:40|106297.2|106247.2|106296.9|106246.9|106297.2|106247.2|106294.4|106244.4|7
1725584450000|2024-09-06 01:00:50|106296.8|106246.8|106296.8|106246.8|106296.8|106246.8|106296.8|106246.8|1
1725584460000|2024-09-06 01:01:00|106294.3|106244.3|106293.5|106243.5|106294.3|106244.3|106293.4|106243.4|6
1725584470000|2024-09-06 01:01:10|106293.6|106243.6|106293.1|106243.1|106293.6|106243.6|106293.1|106243.1|6
1725584480000|2024-09-06 01:01:20|106293|106243|106291.6|106241.6|106293|106243|106291.5|106241.5|6
1725584490000|2024-09-06 01:01:30|106291.5|106241.5|106286.8|106236.8|106293.2|106243.2|106284.6|106234.6|24
1725584500000|2024-09-06 01:01:40|106286.9|106236.9|106295.2|106245.2|106297.1|106247.1|106286.9|106236.9|29
1725584510000|2024-09-06 01:01:50|106297.5|106247.5|106293.3|106243.3|106298.1|106248.1|106290.6|106240.6|27
1725584520000|2024-09-06 01:02:00|106292.9|106242.9|106293.2|106243.2|106294.9|106244.9|106291.4|106241.4|15
1725584530000|2024-09-06 01:02:10|106293|106243|106292.3|106242.3|106294.2|106244.2|106290.8|106240.8|22
1725584540000|2024-09-06 01:02:20|106292.2|106242.2|106297.6|106247.6|106297.9|106247.9|106291.9|106241.9|13
1725584550000|2024-09-06 01:02:30|106297.2|106247.2|106329.6|106279.6|106332.8|106282.8|106293.5|106243.5|35
1725584560000|2024-09-06 01:02:40|106330|106280|106324.9|106274.9|106330|106280|106320.7|106270.7|17
1725584570000|2024-09-06 01:02:50|106323.9|106273.9|106326.3|106276.3|106330.7|106280.7|106323.8|106273.8|39
1725584580000|2024-09-06 01:03:00|106327|106277|106326.5|106276.5|106328.2|106278.2|106319.5|106269.5|32
1725584590000|2024-09-06 01:03:10|106325.9|106275.9|106324|106274|106327.9|106277.9|106324|106274|26
1725584600000|2024-09-06 01:03:20|106326.2|106276.2|106327.8|106277.8|106327.9|106277.9|106323.2|106273.2|17
1725584610000|2024-09-06 01:03:30|106329|106279|106330.4|106280.4|106330.4|106280.4|106324.4|106274.4|35
1725584620000|2024-09-06 01:03:40|106330|106280|106322.9|106272.9|106331.6|106281.6|106320.2|106270.2|24
1725584630000|2024-09-06 01:03:50|106321.6|106271.6|106324.6|106274.6|106325.1|106275.1|106319.7|106269.7|30
1725584640000|2024-09-06 01:04:00|106324.7|106274.7|106319.3|106269.3|106324.7|106274.7|106315.1|106265.1|22
1725584650000|2024-09-06 01:04:10|106316.9|106266.9|106318.2|106268.2|106321.2|106271.2|106312.1|106262.1|37
1725584660000|2024-09-06 01:04:20|106317.7|106267.7|106307.8|106257.8|106319.1|106269.1|106307.5|106257.5|21
1725584670000|2024-09-06 01:04:30|106307.5|106257.5|106316.1|106266.1|106316.1|106266.1|106306.9|106256.9|49
1725584680000|2024-09-06 01:04:40|106316.3|106266.3|106318.2|106268.2|106318.2|106268.2|106313.8|106263.8|26
1725584690000|2024-09-06 01:04:50|106318.4|106268.4|106317.7|106267.7|106320.5|106270.5|106311.2|106261.2|29
1725584700000|2024-09-06 01:05:00|106318.1|106268.1|106328.1|106278.1|106328.1|106278.1|106313.5|106263.5|42
1725584710000|2024-09-06 01:05:10|106327|106277|106340.3|106290.3|106340.8|106290.8|106325.9|106275.9|58
1725584720000|2024-09-06 01:05:20|106340.8|106290.8|106351.2|106301.2|106393.3|106309.5|106329.6|106245.8|63
1725584730000|2024-09-06 01:05:30|106351.3|106301.3|106343.5|106293.5|106351.7|106301.7|106337.7|106287.7|62
1725584740000|2024-09-06 01:05:40|106340.4|106290.4|106344.5|106294.5|106345.3|106295.3|106340.4|106290.4|31
1725584750000|2024-09-06 01:05:50|106345.1|106295.1|106350.5|106300.5|106350.5|106300.5|106343.7|106293.7|34
1725584760000|2024-09-06 01:06:00|106346.9|106296.9|106326.5|106276.5|106346.9|106296.9|106324.5|106274.5|59
1725584770000|2024-09-06 01:06:10|106327.4|106277.4|106327.8|106277.8|106328.6|106278.6|106322.8|106272.8|60
1725584780000|2024-09-06 01:06:20|106328.8|106278.8|106341.8|106291.8|106342.7|106292.7|106326|106276|57
1725584790000|2024-09-06 01:06:30|106342.2|106292.2|106340.4|106290.4|106342.2|106292.2|106333.9|106283.9|30
1725584800000|2024-09-06 01:06:40|106339.8|106289.8|106340.1|106290.1|106346|106296|106339|106289|52
1725584810000|2024-09-06 01:06:50|106341.2|106291.2|106344.3|106294.3|106346.6|106296.6|106336|106286|34
1725584820000|2024-09-06 01:07:00|106344.8|106294.8|106352.7|106302.7|106357.8|106307.8|106344.8|106294.8|24
1725584830000|2024-09-06 01:07:10|106354.1|106304.1|106358|106308|106358|106308|106351.9|106301.9|15
1725584840000|2024-09-06 01:07:20|106358.7|106308.7|106359.7|106309.7|106359.7|106309.7|106358.7|106308.7|4
1725584850000|2024-09-06 01:07:30|106359.8|106309.8|106359.7|106309.7|106359.8|106309.8|106359.7|106309.7|2
1725584860000|2024-09-06 01:07:40|106359.6|106309.6|106360|106310|106360|106310|106359.5|106309.5|5
1725584870000|2024-09-06 01:07:50|106360.1|106310.1|106361.4|106311.4|106361.4|106311.4|106358.3|106308.3|11
1725584880000|2024-09-06 01:08:00|106362.5|106312.5|106358.2|106308.2|106363.4|106313.4|106353.7|106303.7|25
1725584890000|2024-09-06 01:08:10|106355.8|106305.8|106371.6|106321.6|106377.2|106327.2|106355.8|106305.8|40
1725584900000|2024-09-06 01:08:20|106374.3|106324.3|106324.5|106274.5|106375.6|106325.6|106322.1|106272.1|49
1725584910000|2024-09-06 01:08:30|106323.9|106273.9|106353.9|106303.9|106356.9|106306.9|106322.7|106272.7|57
1725584920000|2024-09-06 01:08:40|106353.3|106303.3|106350.3|106300.3|106356.1|106306.1|106348.6|106298.6|55
1725584930000|2024-09-06 01:08:50|106350.8|106300.8|106358|106308|106360.5|106310.5|106347.4|106297.4|61
1725584940000|2024-09-06 01:09:00|106356.5|106306.5|106353.9|106303.9|106358.8|106308.8|106350.8|106300.8|54
1725584950000|2024-09-06 01:09:10|106353.3|106303.3|106361|106311|106361|106311|106353.3|106303.3|47
1725584960000|2024-09-06 01:09:20|106360.6|106310.6|106375.6|106325.6|106386.1|106336.1|106356.9|106306.9|66
1725584970000|2024-09-06 01:09:30|106375.1|106325.1|106343.8|106293.8|106379.1|106329.1|106341.9|106291.9|56
1725584980000|2024-09-06 01:09:40|106343.5|106293.5|106339.6|106289.6|106344.1|106294.1|106323.7|106273.7|51
1725584990000|2024-09-06 01:09:50|106339.1|106289.1|106345.7|106295.7|106353.1|106303.1|106335.1|106285.1|61
1725585000000|2024-09-06 01:10:00|106346.4|106296.4|106340.8|106290.8|106346.5|106296.5|106340.5|106290.5|34
1725585010000|2024-09-06 01:10:10|106340.7|106290.7|106340.6|106290.6|106346.9|106296.9|106336.2|106286.2|37
1725585020000|2024-09-06 01:10:20|106341.6|106291.6|106341.6|106291.6|106345.3|106295.3|106335.7|106285.7|45
1725585030000|2024-09-06 01:10:30|106342.2|106292.2|106338.7|106288.7|106346.9|106296.9|106333.1|106283.1|54
1725585040000|2024-09-06 01:10:40|106338|106288|106340.1|106290.1|106343.9|106293.9|106332.3|106282.3|53
1725585050000|2024-09-06 01:10:50|106338.6|106288.6|106340.1|106290.1|106340.1|106290.1|106338.6|106288.6|11
1725585060000|2024-09-06 01:11:00|106339.6|106289.6|106340.5|106290.5|106341.3|106291.3|106338.6|106288.6|17
1725585070000|2024-09-06 01:11:10|106339.9|106289.9|106339.8|106289.8|106340.3|106290.3|106333.6|106283.6|18
1725585080000|2024-09-06 01:11:20|106339.9|106289.9|106339.4|106289.4|106342.4|106292.4|106334.9|106284.9|36
1725585090000|2024-09-06 01:11:30|106336.9|106286.9|106335.7|106285.7|106339.9|106289.9|106333.3|106283.3|32
1725585100000|2024-09-06 01:11:40|106335.9|106285.9|106336.8|106286.8|106342.9|106292.9|106335.9|106285.9|25
1725585110000|2024-09-06 01:11:50|106338.9|106288.9|106356.3|106306.3|106368.8|106318.8|106336.7|106286.7|29
1725585120000|2024-09-06 01:12:00|106353.3|106303.3|106356.2|106306.2|106357.6|106307.6|106352.7|106302.7|60
1725585130000|2024-09-06 01:12:10|106355.5|106305.5|106358|106308|106358.4|106308.4|106352.4|106302.4|48
1725585140000|2024-09-06 01:12:20|106358.4|106308.4|106359.7|106309.7|106359.7|106309.7|106358.4|106308.4|8
1725585150000|2024-09-06 01:12:30|106354.4|106304.4|106358.4|106308.4|106361.9|106311.9|106354.4|106304.4|36
1725585160000|2024-09-06 01:12:40|106358.7|106308.7|106360.4|106310.4|106361.7|106311.7|106357.9|106307.9|49
1725585170000|2024-09-06 01:12:50|106360|106310|106357.2|106307.2|106362.2|106312.2|106357.2|106307.2|26
1725585180000|2024-09-06 01:13:00|106356.5|106306.5|106357.2|106307.2|106358|106308|106353.7|106303.7|9
1725585190000|2024-09-06 01:13:10|106357.1|106307.1|106358.6|106308.6|106359.6|106309.6|106357.1|106307.1|44
1725585200000|2024-09-06 01:13:20|106359.1|106309.1|106358.8|106308.8|106360|106310|106357.7|106307.7|30
1725585210000|2024-09-06 01:13:30|106358.1|106308.1|106357.8|106307.8|106358.1|106308.1|106356.6|106306.6|43
1725585220000|2024-09-06 01:13:40|106357.6|106307.6|106354.2|106304.2|106358|106308|106351.8|106301.8|12
1725585230000|2024-09-06 01:13:50|106354.9|106304.9|106350.1|106300.1|106354.9|106304.9|106346.4|106296.4|53
1725585240000|2024-09-06 01:14:00|106347.5|106297.5|106342.1|106292.1|106351.9|106301.9|106342.1|106292.1|52
1725585250000|2024-09-06 01:14:10|106342|106292|106346.8|106296.8|106348.8|106298.8|106342|106292|45
1725585260000|2024-09-06 01:14:20|106345.7|106295.7|106346.6|106296.6|106350.4|106300.4|106337.5|106287.5|50
1725585270000|2024-09-06 01:14:30|106347.5|106297.5|106350.5|106300.5|106350.5|106300.5|106346.3|106296.3|30
1725585280000|2024-09-06 01:14:40|106350.2|106300.2|106351.4|106301.4|106358.6|106308.6|106349.6|106299.6|29
1725585290000|2024-09-06 01:14:50|106350.9|106300.9|106349.1|106299.1|106352.4|106302.4|106347.4|106297.4|19
1725585300000|2024-09-06 01:15:00|106348.9|106298.9|106351.4|106301.4|106354.1|106304.1|106347.1|106297.1|19
1725585310000|2024-09-06 01:15:10|106352.2|106302.2|106355.3|106305.3|106355.3|106305.3|106349|106299|10
1725585320000|2024-09-06 01:15:20|106351.8|106301.8|106354|106304|106354|106304|106351.1|106301.1|9
1725585330000|2024-09-06 01:15:30|106353.9|106303.9|106354.5|106304.5|106354.7|106304.7|106353.9|106303.9|5
1725585340000|2024-09-06 01:15:40|106354|106304|106349.4|106299.4|106354|106304|106348.3|106298.3|10
1725585350000|2024-09-06 01:15:50|106348.8|106298.8|106348.7|106298.7|106351|106301|106343.9|106293.9|20
1725585360000|2024-09-06 01:16:00|106346.5|106296.5|106336.7|106286.7|106350.5|106300.5|106336.1|106286.1|56
1725585370000|2024-09-06 01:16:10|106336|106286|106330.3|106280.3|106343.6|106293.6|106330.3|106280.3|45
1725585380000|2024-09-06 01:16:20|106332|106282|106330.5|106280.5|106339|106289|106328.1|106278.1|31
1725585390000|2024-09-06 01:16:30|106330.3|106280.3|106332|106282|106334|106284|106329.6|106279.6|21
1725585400000|2024-09-06 01:16:40|106332.1|106282.1|106327.4|106277.4|106332.1|106282.1|106327.4|106277.4|16
1725585410000|2024-09-06 01:16:50|106327.3|106277.3|106327.3|106277.3|106327.3|106277.3|106327.2|106277.2|3
1725585420000|2024-09-06 01:17:00|106324.6|106274.6|106323.1|106273.1|106326.9|106276.9|106320.4|106270.4|30
1725585430000|2024-09-06 01:17:10|106323|106273|106324.9|106274.9|106325.3|106275.3|106318.8|106268.8|22
1725585440000|2024-09-06 01:17:20|106324.7|106274.7|106323.6|106273.6|106331|106281|106322.7|106272.7|38
1725585450000|2024-09-06 01:17:30|106327.7|106277.7|106327.2|106277.2|106329|106279|106327.1|106277.1|10
1725585460000|2024-09-06 01:17:40|106326.4|106276.4|106325.4|106275.4|106329.5|106279.5|106325.1|106275.1|13
1725585470000|2024-09-06 01:17:50|106325.6|106275.6|106327.3|106277.3|106328.5|106278.5|106325.4|106275.4|22
1725585480000|2024-09-06 01:18:00|106326.8|106276.8|106324.2|106274.2|106326.8|106276.8|106324.2|106274.2|6
1725585490000|2024-09-06 01:18:10|106324.3|106274.3|106322.1|106272.1|106324.3|106274.3|106321.5|106271.5|8
1725585500000|2024-09-06 01:18:20|106321.8|106271.8|106322.9|106272.9|106325.3|106275.3|106321.1|106271.1|31
1725585510000|2024-09-06 01:18:30|106323|106273|106320.5|106270.5|106323.4|106273.4|106320.5|106270.5|5
1725585520000|2024-09-06 01:18:40|106315.3|106265.3|106321.3|106271.3|106329.1|106279.1|106315.3|106265.3|47
1725585530000|2024-09-06 01:18:50|106318.6|106268.6|106309.8|106259.8|106324.2|106274.2|106305.1|106255.1|42
1725585540000|2024-09-06 01:19:00|106309.6|106259.6|106336.1|106286.1|106337.6|106287.6|106309|106259|63
1725585550000|2024-09-06 01:19:10|106334.9|106284.9|106335.2|106285.2|106336.4|106286.4|106332.5|106282.5|26
1725585560000|2024-09-06 01:19:20|106335|106285|106347.3|106297.3|106350.2|106300.2|106335|106285|49
1725585570000|2024-09-06 01:19:30|106349.2|106299.2|106341|106291|106349.2|106299.2|106336.4|106286.4|65
1725585580000|2024-09-06 01:19:40|106343.6|106293.6|106343.6|106293.6|106347.5|106297.5|106334|106284|50
1725585590000|2024-09-06 01:19:50|106343.3|106293.3|106342.7|106292.7|106347|106297|106340.2|106290.2|54
1725585600000|2024-09-06 01:20:00|106344.1|106294.1|106344.6|106294.6|106346|106296|106337.5|106287.5|31
1725585610000|2024-09-06 01:20:10|106344.2|106294.2|106335.5|106285.5|106346.5|106296.5|106335.5|106285.5|22
1725585620000|2024-09-06 01:20:20|106341.6|106291.6|106331.8|106281.8|106345.1|106295.1|106328.5|106278.5|54
1725585630000|2024-09-06 01:20:30|106332.1|106282.1|106328.5|106278.5|106335.4|106285.4|106326.3|106276.3|54
1725585640000|2024-09-06 01:20:40|106329|106279|106327.4|106277.4|106330|106280|106326|106276|13
1725585650000|2024-09-06 01:20:50|106327.3|106277.3|106334.3|106284.3|106336|106286|106327.2|106277.2|23
1725585660000|2024-09-06 01:21:00|106332.7|106282.7|106331.6|106281.6|106334.2|106284.2|106324.2|106274.2|47
1725585670000|2024-09-06 01:21:10|106331.1|106281.1|106327.7|106277.7|106331.1|106281.1|106325.5|106275.5|19
1725585680000|2024-09-06 01:21:20|106327.6|106277.6|106327.7|106277.7|106327.7|106277.7|106324.9|106274.9|4
1725585690000|2024-09-06 01:21:30|106327.8|106277.8|106327.8|106277.8|106327.8|106277.8|106325.1|106275.1|7
1725585700000|2024-09-06 01:21:40|106327.7|106277.7|106328.7|106278.7|106330.5|106280.5|106327.7|106277.7|7
1725585710000|2024-09-06 01:21:50|106329|106279|106329.7|106279.7|106329.7|106279.7|106328.8|106278.8|4
1725585720000|2024-09-06 01:22:00|106329.8|106279.8|106329.1|106279.1|106329.8|106279.8|106329|106279|3
1725585730000|2024-09-06 01:22:10|106329.2|106279.2|106327.9|106277.9|106330.4|106280.4|106327.6|106277.6|5
1725585740000|2024-09-06 01:22:20|106328|106278|106328.2|106278.2|106328.2|106278.2|106328|106278|3
1725585750000|2024-09-06 01:22:30|106328.3|106278.3|106329|106279|106329|106279|106328.3|106278.3|3
1725585760000|2024-09-06 01:22:40|106329.3|106279.3|106330.3|106280.3|106330.4|106280.4|106328.6|106278.6|4
1725585770000|2024-09-06 01:22:50|106331.5|106281.5|106331.4|106281.4|106331.5|106281.5|106331.4|106281.4|2
1725585780000|2024-09-06 01:23:00|106330.3|106280.3|106330.4|106280.4|106330.4|106280.4|106330.3|106280.3|2
1725585790000|2024-09-06 01:23:10|106330.3|106280.3|106330.3|106280.3|106330.3|106280.3|106330.3|106280.3|1
1725585800000|2024-09-06 01:23:20|106330.2|106280.2|106330.3|106280.3|106330.3|106280.3|106330.2|106280.2|2
1725585810000|2024-09-06 01:23:30|106330.2|106280.2|106330.2|106280.2|106330.2|106280.2|106330.2|106280.2|1
1725585830000|2024-09-06 01:23:50|106330.1|106280.1|106328.3|106278.3|106330.1|106280.1|106328.3|106278.3|4
1725585840000|2024-09-06 01:24:00|106329.6|106279.6|106327.4|106277.4|106329.6|106279.6|106324.3|106274.3|40
1725585850000|2024-09-06 01:24:10|106324.7|106274.7|106319.6|106269.6|106327|106277|106319.6|106269.6|10
1725585860000|2024-09-06 01:24:20|106322.2|106272.2|106323.5|106273.5|106327.7|106277.7|106320.3|106270.3|24
1725585870000|2024-09-06 01:24:30|106323.4|106273.4|106324.6|106274.6|106324.6|106274.6|106317.8|106267.8|21
1725585880000|2024-09-06 01:24:40|106324.7|106274.7|106325.6|106275.6|106326.9|106276.9|106321.6|106271.6|24
1725585890000|2024-09-06 01:24:50|106325.7|106275.7|106323.9|106273.9|106325.7|106275.7|106322.5|106272.5|20
1725585900000|2024-09-06 01:25:00|106325|106275|106321.6|106271.6|106325.6|106275.6|106319.9|106269.9|19
1725585910000|2024-09-06 01:25:10|106320.7|106270.7|106317.9|106267.9|106322|106272|106315.1|106265.1|52
1725585920000|2024-09-06 01:25:20|106318.1|106268.1|106303.2|106253.2|106318.1|106268.1|106298.8|106248.8|30
1725585930000|2024-09-06 01:25:30|106303.4|106253.4|106299|106249|106303.5|106253.5|106298|106248|10
1725585940000|2024-09-06 01:25:40|106297.2|106247.2|106291.4|106241.4|106297.5|106247.5|106285.5|106235.5|52
1725585950000|2024-09-06 01:25:50|106291.5|106241.5|106288.6|106238.6|106294.7|106244.7|106288.6|106238.6|21
1725585960000|2024-09-06 01:26:00|106293.5|106243.5|106283.6|106233.6|106294.8|106244.8|106283.6|106233.6|15
1725585970000|2024-09-06 01:26:10|106283.5|106233.5|106273|106223|106288|106238|106273|106223|47
1725585980000|2024-09-06 01:26:20|106273.7|106223.7|106304|106254|106324.2|106274.2|106273.6|106223.6|45
1725585990000|2024-09-06 01:26:30|106311.5|106261.5|106304.3|106254.3|106319.1|106269.1|106303.3|106253.3|31
1725586000000|2024-09-06 01:26:40|106304.4|106254.4|106302.7|106252.7|106306.4|106256.4|106301.6|106251.6|22
1725586010000|2024-09-06 01:26:50|106303.2|106253.2|106303.2|106253.2|106303.5|106253.5|106302.7|106252.7|5
1725586020000|2024-09-06 01:27:00|106303|106253|106301.4|106251.4|106303|106253|106299.2|106249.2|21
1725586030000|2024-09-06 01:27:10|106301|106251|106303.4|106253.4|106308.9|106258.9|106301|106251|41
1725586040000|2024-09-06 01:27:20|106297.9|106247.9|106301.4|106251.4|106301.7|106251.7|106297.9|106247.9|19
1725586050000|2024-09-06 01:27:30|106301.6|106251.6|106300.4|106250.4|106301.8|106251.8|106300.4|106250.4|6
1725586060000|2024-09-06 01:27:40|106301|106251|106301|106251|106301.5|106251.5|106301|106251|3
1725586070000|2024-09-06 01:27:50|106301.5|106251.5|106298.5|106248.5|106302.4|106252.4|106295.3|106245.3|32
1725586080000|2024-09-06 01:28:00|106298.8|106248.8|106291.4|106241.4|106298.8|106248.8|106288|106238|35
1725586090000|2024-09-06 01:28:10|106291.9|106241.9|106295.5|106245.5|106295.5|106245.5|106291.9|106241.9|10
1725586100000|2024-09-06 01:28:20|106289.6|106239.6|106296.5|106246.5|106297.9|106247.9|106289.1|106239.1|29
1725586110000|2024-09-06 01:28:30|106296.9|106246.9|106296.9|106246.9|106296.9|106246.9|106294.4|106244.4|17
1725586120000|2024-09-06 01:28:40|106295.5|106245.5|106293.9|106243.9|106295.5|106245.5|106293.9|106243.9|11
1725586130000|2024-09-06 01:28:50|106294|106244|106296.8|106246.8|106300.4|106250.4|106289.6|106239.6|19
1725586140000|2024-09-06 01:29:00|106296.7|106246.7|106296.5|106246.5|106297.9|106247.9|106292.8|106242.8|11
1725586150000|2024-09-06 01:29:10|106293.6|106243.6|106292.8|106242.8|106296.4|106246.4|106289|106239|24
1725586160000|2024-09-06 01:29:20|106292.3|106242.3|106287|106237|106292.3|106242.3|106281.5|106231.5|33
1725586170000|2024-09-06 01:29:30|106286.5|106236.5|106288.7|106238.7|106289.1|106239.1|106285.5|106235.5|27
1725586180000|2024-09-06 01:29:40|106286.8|106236.8|106291.2|106241.2|106293.2|106243.2|106284.1|106234.1|29
1725586190000|2024-09-06 01:29:50|106291.3|106241.3|106288.2|106238.2|106292.7|106242.7|106287.6|106237.6|18
1725586200000|2024-09-06 01:30:00|106292|106242|106292.2|106242.2|106294.3|106244.3|106289.1|106239.1|49
1725586210000|2024-09-06 01:30:10|106294.2|106244.2|106293.2|106243.2|106294.8|106244.8|106289.5|106239.5|19
1725586220000|2024-09-06 01:30:20|106293.1|106243.1|106292.7|106242.7|106298.3|106248.3|106291.8|106241.8|15
1725586230000|2024-09-06 01:30:30|106292.3|106242.3|106289.4|106239.4|106294.5|106244.5|106288.1|106238.1|23
1725586240000|2024-09-06 01:30:40|106290.5|106240.5|106295.6|106245.6|106295.9|106245.9|106289.4|106239.4|23
1725586250000|2024-09-06 01:30:50|106295.9|106245.9|106293.9|106243.9|106295.9|106245.9|106289.1|106239.1|25
1725586260000|2024-09-06 01:31:00|106292.5|106242.5|106291.3|106241.3|106292.5|106242.5|106287.5|106237.5|30
1725586270000|2024-09-06 01:31:10|106289.4|106239.4|106290.9|106240.9|106290.9|106240.9|106284.4|106234.4|21
1725586280000|2024-09-06 01:31:20|106291.1|106241.1|106291.3|106241.3|106291.6|106241.6|106291.1|106241.1|5
1725586290000|2024-09-06 01:31:30|106291|106241|106290.6|106240.6|106291|106241|106290.6|106240.6|4
1725586300000|2024-09-06 01:31:40|106287.6|106237.6|106296.9|106246.9|106301.6|106251.6|106287.6|106237.6|22
1725586310000|2024-09-06 01:31:50|106297|106247|106291|106241|106297.2|106247.2|106288.3|106238.3|37
1725586320000|2024-09-06 01:32:00|106292.7|106242.7|106294.9|106244.9|106296.1|106246.1|106292.4|106242.4|10
1725586330000|2024-09-06 01:32:10|106296.9|106246.9|106330.9|106280.9|106330.9|106280.9|106296.9|106246.9|24
1725586340000|2024-09-06 01:32:20|106331|106281|106327.4|106277.4|106338.5|106288.5|106325.4|106275.4|39
1725586350000|2024-09-06 01:32:30|106333.3|106283.3|106336.4|106286.4|106341.1|106291.1|106325.4|106275.4|44
1725586360000|2024-09-06 01:32:40|106334.9|106284.9|106332.4|106282.4|106334.9|106284.9|106331|106281|10
1725586370000|2024-09-06 01:32:50|106331.7|106281.7|106322.8|106272.8|106333.2|106283.2|106322.3|106272.3|41
1725586380000|2024-09-06 01:33:00|106325.6|106275.6|106316.1|106266.1|106325.8|106275.8|106303.6|106253.6|49
1725586390000|2024-09-06 01:33:10|106315.1|106265.1|106306.2|106256.2|106315.1|106265.1|106302.1|106252.1|66
1725586400000|2024-09-06 01:33:20|106307.7|106257.7|106306.4|106256.4|106310.4|106260.4|106305.1|106255.1|32
1725586410000|2024-09-06 01:33:30|106306.3|106256.3|106307.9|106257.9|106307.9|106257.9|106303.9|106253.9|19
1725586420000|2024-09-06 01:33:40|106307.7|106257.7|106305.2|106255.2|106311.4|106261.4|106303.5|106253.5|32
1725586430000|2024-09-06 01:33:50|106305.9|106255.9|106304.1|106254.1|106309.1|106259.1|106304.1|106254.1|25
1725586440000|2024-09-06 01:34:00|106304.3|106254.3|106298.7|106248.7|106304.3|106254.3|106296.5|106246.5|31
1725586450000|2024-09-06 01:34:10|106299.6|106249.6|106298|106248|106302.8|106252.8|106295.6|106245.6|29
1725586460000|2024-09-06 01:34:20|106298.2|106248.2|106300.1|106250.1|106300.1|106250.1|106297.1|106247.1|14
1725586470000|2024-09-06 01:34:30|106300.5|106250.5|106302.6|106252.6|106303.1|106253.1|106298.3|106248.3|18
1725586480000|2024-09-06 01:34:40|106302.5|106252.5|106294.6|106244.6|106302.5|106252.5|106291.1|106241.1|31
1725586490000|2024-09-06 01:34:50|106294.7|106244.7|106294.2|106244.2|106295.3|106245.3|106292.8|106242.8|14
1725586500000|2024-09-06 01:35:00|106293.8|106243.8|106293.5|106243.5|106294.7|106244.7|106293.5|106243.5|11
1725586510000|2024-09-06 01:35:10|106293.1|106243.1|106292.3|106242.3|106296.5|106246.5|106289.2|106239.2|29
1725586520000|2024-09-06 01:35:20|106292.7|106242.7|106289.5|106239.5|106292.7|106242.7|106288.1|106238.1|22
1725586530000|2024-09-06 01:35:30|106289.3|106239.3|106287.4|106237.4|106295.6|106245.6|106287.4|106237.4|25
1725586540000|2024-09-06 01:35:40|106286.9|106236.9|106289.5|106239.5|106289.5|106239.5|106285.8|106235.8|9
1725586550000|2024-09-06 01:35:50|106289.4|106239.4|106287.2|106237.2|106289.5|106239.5|106286.7|106236.7|8
1725586560000|2024-09-06 01:36:00|106288.4|106238.4|106285.4|106235.4|106288.9|106238.9|106284.5|106234.5|27
1725586570000|2024-09-06 01:36:10|106284.9|106234.9|106282.9|106232.9|106284.9|106234.9|106281.9|106231.9|12
1725586580000|2024-09-06 01:36:20|106284.7|106234.7|106285.1|106235.1|106288.6|106238.6|106281.8|106231.8|22
1725586590000|2024-09-06 01:36:30|106285.3|106235.3|106283.7|106233.7|106286.4|106236.4|106281.1|106231.1|20
1725586600000|2024-09-06 01:36:40|106283.2|106233.2|106282.7|106232.7|106284|106234|106279.2|106229.2|18
1725586610000|2024-09-06 01:36:50|106280.6|106230.6|106278.2|106228.2|106283.1|106233.1|106278.2|106228.2|26
1725586620000|2024-09-06 01:37:00|106280.2|106230.2|106271.7|106221.7|106280.2|106230.2|106271.7|106221.7|24
1725586630000|2024-09-06 01:37:10|106272|106222|106272.2|106222.2|106276.7|106226.7|106271.3|106221.3|11
1725586640000|2024-09-06 01:37:20|106274.7|106224.7|106273.1|106223.1|106275.1|106225.1|106271.4|106221.4|9
1725586650000|2024-09-06 01:37:30|106273.3|106223.3|106269.4|106219.4|106273.3|106223.3|106268.4|106218.4|16
1725586660000|2024-09-06 01:37:40|106270.7|106220.7|106269.3|106219.3|106271.6|106221.6|106269.3|106219.3|6
1725586670000|2024-09-06 01:37:50|106270.5|106220.5|106268.7|106218.7|106270.5|106220.5|106267.5|106217.5|7
1725586680000|2024-09-06 01:38:00|106268.2|106218.2|106268.2|106218.2|106268.8|106218.8|106268.1|106218.1|9
1725586690000|2024-09-06 01:38:10|106267.6|106217.6|106259.6|106209.6|106267.6|106217.6|106253.5|106203.5|58
1725586700000|2024-09-06 01:38:20|106261.6|106211.6|106260.9|106210.9|106262.3|106212.3|106260|106210|13
1725586710000|2024-09-06 01:38:30|106261.1|106211.1|106261.1|106211.1|106261.5|106211.5|106261.1|106211.1|5
1725586720000|2024-09-06 01:38:40|106261.6|106211.6|106261.8|106211.8|106261.8|106211.8|106261.6|106211.6|2
1725586730000|2024-09-06 01:38:50|106263|106213|106253.9|106203.9|106263|106213|106253.9|106203.9|13
1725586740000|2024-09-06 01:39:00|106254.7|106204.7|106253.1|106203.1|106259|106209|106252.9|106202.9|23
1725586750000|2024-09-06 01:39:10|106251.4|106201.4|106249.2|106199.2|106252.4|106202.4|106248|106198|14
1725586760000|2024-09-06 01:39:20|106250.3|106200.3|106290.3|106240.3|106295.9|106245.9|106250.3|106200.3|22
1725586770000|2024-09-06 01:39:30|106290.5|106240.5|106294.6|106244.6|106295.4|106245.4|106285.6|106235.6|31
1725586780000|2024-09-06 01:39:40|106296.2|106246.2|106300.4|106250.4|106304.1|106254.1|106294.1|106244.1|36
1725586790000|2024-09-06 01:39:50|106299.6|106249.6|106297.3|106247.3|106301.3|106251.3|106295.4|106245.4|38
1725586800000|2024-09-06 01:40:00|106296.5|106246.5|106302.4|106252.4|106304.7|106254.7|106296.5|106246.5|26
1725586810000|2024-09-06 01:40:10|106302.3|106252.3|106300.6|106250.6|106302.5|106252.5|106298.3|106248.3|22
1725586820000|2024-09-06 01:40:20|106300.7|106250.7|106301|106251|106301|106251|106299.5|106249.5|8
1725586830000|2024-09-06 01:40:30|106300.9|106250.9|106301.6|106251.6|106302.1|106252.1|106298.9|106248.9|25
1725586840000|2024-09-06 01:40:40|106301.5|106251.5|106300.5|106250.5|106302.4|106252.4|106300.2|106250.2|6
1725586850000|2024-09-06 01:40:50|106299.7|106249.7|106297.7|106247.7|106301.6|106251.6|106294.8|106244.8|23
1725586860000|2024-09-06 01:41:00|106297.1|106247.1|106298.5|106248.5|106298.5|106248.5|106294.7|106244.7|27
1725586870000|2024-09-06 01:41:10|106298.6|106248.6|106291.9|106241.9|106299.3|106249.3|106291.9|106241.9|25
1725586880000|2024-09-06 01:41:20|106293.1|106243.1|106293|106243|106293.1|106243.1|106291.1|106241.1|5
1725586890000|2024-09-06 01:41:30|106292.9|106242.9|106293.2|106243.2|106293.2|106243.2|106292.4|106242.4|6
1725586900000|2024-09-06 01:41:40|106292|106242|106295.2|106245.2|106295.2|106245.2|106288.5|106238.5|22
1725586910000|2024-09-06 01:41:50|106292.9|106242.9|106292.7|106242.7|106295.2|106245.2|106291.6|106241.6|16
1725586920000|2024-09-06 01:42:00|106292.8|106242.8|106290.8|106240.8|106295|106245|106289.9|106239.9|12
1725586930000|2024-09-06 01:42:10|106291.5|106241.5|106287.9|106237.9|106292.7|106242.7|106287.6|106237.6|15
1725586940000|2024-09-06 01:42:20|106287.8|106237.8|106281.6|106231.6|106289.9|106239.9|106278.9|106228.9|23
1725586950000|2024-09-06 01:42:30|106279.6|106229.6|106276.1|106226.1|106280.8|106230.8|106275.7|106225.7|13
1725586960000|2024-09-06 01:42:40|106279.4|106229.4|106277.1|106227.1|106279.4|106229.4|106276|106226|14
1725586970000|2024-09-06 01:42:50|106276.8|106226.8|106275.1|106225.1|106276.8|106226.8|106272.8|106222.8|17
1725586980000|2024-09-06 01:43:00|106273.4|106223.4|106272.4|106222.4|106274.2|106224.2|106269.8|106219.8|31
1725586990000|2024-09-06 01:43:10|106272|106222|106264.8|106214.8|106272|106222|106264.2|106214.2|27
1725587000000|2024-09-06 01:43:20|106264.7|106214.7|106262.2|106212.2|106266.8|106216.8|106259.3|106209.3|58
1725587010000|2024-09-06 01:43:30|106262.6|106212.6|106263.9|106213.9|106263.9|106213.9|106259.4|106209.4|15
1725587020000|2024-09-06 01:43:40|106261.6|106211.6|106254.1|106204.1|106265.9|106215.9|106254.1|106204.1|45
1725587030000|2024-09-06 01:43:50|106254.2|106204.2|106246.6|106196.6|106257.9|106207.9|106245.2|106195.2|60
1725587040000|2024-09-06 01:44:00|106248.4|106198.4|106251.1|106201.1|106257.7|106207.7|106244.9|106194.9|37
1725587050000|2024-09-06 01:44:10|106250.7|106200.7|106252.7|106202.7|106253.9|106203.9|106250.5|106200.5|22
1725587060000|2024-09-06 01:44:20|106252.5|106202.5|106245.4|106195.4|106252.5|106202.5|106245.4|106195.4|15
1725587070000|2024-09-06 01:44:30|106245|106195|106244|106194|106250.2|106200.2|106243.1|106193.1|29
1725587080000|2024-09-06 01:44:40|106241.7|106191.7|106240.7|106190.7|106245.5|106195.5|106239.1|106189.1|45
1725587090000|2024-09-06 01:44:50|106241.5|106191.5|106239.1|106189.1|106243|106193|106238.9|106188.9|22
1725587100000|2024-09-06 01:45:00|106238.2|106188.2|106240.4|106190.4|106240.4|106190.4|106238.1|106188.1|11
1725587110000|2024-09-06 01:45:10|106244.3|106194.3|106238.6|106188.6|106246|106196|106237.4|106187.4|39
1725587120000|2024-09-06 01:45:20|106238.4|106188.4|106230.9|106180.9|106242.3|106192.3|106229.1|106179.1|45
1725587130000|2024-09-06 01:45:30|106233.3|106183.3|106238.9|106188.9|106240.2|106190.2|106231.8|106181.8|60
1725587140000|2024-09-06 01:45:40|106239.1|106189.1|106236.1|106186.1|106239.1|106189.1|106229.5|106179.5|58
1725587150000|2024-09-06 01:45:50|106234.5|106184.5|106234.7|106184.7|106237.6|106187.6|106231|106181|49
1725587160000|2024-09-06 01:46:00|106235.2|106185.2|106229.6|106179.6|106238|106188|106226.1|106176.1|26
1725587170000|2024-09-06 01:46:10|106227.5|106177.5|106221.3|106171.3|106227.5|106177.5|106218.3|106168.3|25
1725587180000|2024-09-06 01:46:20|106220.2|106170.2|106220.5|106170.5|106221.3|106171.3|106218.3|106168.3|13
1725587190000|2024-09-06 01:46:30|106220.7|106170.7|106219.5|106169.5|106220.7|106170.7|106219.3|106169.3|15
1725587200000|2024-09-06 01:46:40|106219.9|106169.9|106216.4|106166.4|106220.4|106170.4|106214.9|106164.9|25
1725587210000|2024-09-06 01:46:50|106215.9|106165.9|106215.3|106165.3|106216.4|106166.4|106214.9|106164.9|6
1725587220000|2024-09-06 01:47:00|106215.1|106165.1|106215.7|106165.7|106217.3|106167.3|106214.1|106164.1|12
1725587230000|2024-09-06 01:47:10|106216.7|106166.7|106217.4|106167.4|106220.7|106170.7|106215.3|106165.3|17
1725587240000|2024-09-06 01:47:20|106216.9|106166.9|106216.4|106166.4|106218.9|106168.9|106215.5|106165.5|14
1725587250000|2024-09-06 01:47:30|106215.9|106165.9|106216.5|106166.5|106217.6|106167.6|106215.2|106165.2|15
1725587260000|2024-09-06 01:47:40|106215.2|106165.2|106217.4|106167.4|106218.3|106168.3|106214.6|106164.6|12
1725587270000|2024-09-06 01:47:50|106217.8|106167.8|106218.1|106168.1|106220.3|106170.3|106217.7|106167.7|12
1725587280000|2024-09-06 01:48:00|106217.8|106167.8|106214.5|106164.5|106217.9|106167.9|106214.4|106164.4|14
1725587290000|2024-09-06 01:48:10|106215.4|106165.4|106215.1|106165.1|106215.6|106165.6|106214.1|106164.1|5
1725587300000|2024-09-06 01:48:20|106216|106166|106214.9|106164.9|106216|106166|106214.9|106164.9|6
1725587310000|2024-09-06 01:48:30|106214.8|106164.8|106217.8|106167.8|106218.1|106168.1|106214.8|106164.8|12
1725587320000|2024-09-06 01:48:40|106217.1|106167.1|106216.5|106166.5|106217.1|106167.1|106216.5|106166.5|5
1725587330000|2024-09-06 01:48:50|106216.9|106166.9|106215|106165|106216.9|106166.9|106214.5|106164.5|7
1725587340000|2024-09-06 01:49:00|106215.1|106165.1|106214.8|106164.8|106215.1|106165.1|106214.3|106164.3|4
1725587350000|2024-09-06 01:49:10|106214.6|106164.6|106214.8|106164.8|106214.8|106164.8|106214.6|106164.6|4
1725587360000|2024-09-06 01:49:20|106215.1|106165.1|106217.2|106167.2|106217.2|106167.2|106215.1|106165.1|5
1725587370000|2024-09-06 01:49:30|106217.1|106167.1|106216.2|106166.2|106217.1|106167.1|106216.1|106166.1|6
1725587380000|2024-09-06 01:49:40|106216.3|106166.3|106216.3|106166.3|106216.3|106166.3|106216.3|106166.3|1
1725587390000|2024-09-06 01:49:50|106216.4|106166.4|106215.5|106165.5|106216.4|106166.4|106215.4|106165.4|5
1725587400000|2024-09-06 01:50:00|106215.7|106165.7|106215.7|106165.7|106215.7|106165.7|106215.7|106165.7|1
1725587410000|2024-09-06 01:50:10|106215.9|106165.9|106215.8|106165.8|106215.9|106165.9|106215.7|106165.7|3
1725587420000|2024-09-06 01:50:20|106215.7|106165.7|106216.2|106166.2|106216.5|106166.5|106215.7|106165.7|8
1725587430000|2024-09-06 01:50:30|106217.6|106167.6|106215.3|106165.3|106219.7|106169.7|106215.3|106165.3|15
1725587440000|2024-09-06 01:50:40|106215.2|106165.2|106212.4|106162.4|106215.2|106165.2|106208.4|106158.4|19
1725587450000|2024-09-06 01:50:50|106212.2|106162.2|106212.8|106162.8|106214.3|106164.3|106210.7|106160.7|18
1725587460000|2024-09-06 01:51:00|106214.5|106164.5|106213.7|106163.7|106214.5|106164.5|106213.2|106163.2|7
1725587470000|2024-09-06 01:51:10|106212.9|106162.9|106213.7|106163.7|106215.4|106165.4|106212.5|106162.5|17
1725587480000|2024-09-06 01:51:20|106213.8|106163.8|106217.3|106167.3|106218.3|106168.3|106213.5|106163.5|16
1725587490000|2024-09-06 01:51:30|106216.3|106166.3|106216.8|106166.8|106217.2|106167.2|106215.6|106165.6|7
1725587500000|2024-09-06 01:51:40|106217.8|106167.8|106221|106171|106223.3|106173.3|106217.8|106167.8|27
1725587510000|2024-09-06 01:51:50|106220|106170|106220.5|106170.5|106220.6|106170.6|106219.6|106169.6|6
1725587520000|2024-09-06 01:52:00|106219.5|106169.5|106218|106168|106219.5|106169.5|106218|106168|6
1725587530000|2024-09-06 01:52:10|106217.9|106167.9|106217.9|106167.9|106220.8|106170.8|106216.3|106166.3|17
1725587550000|2024-09-06 01:52:30|106218|106168|106216.3|106166.3|106218|106168|106216.3|106166.3|5
1725587560000|2024-09-06 01:52:40|106216.2|106166.2|106215.6|106165.6|106216.3|106166.3|106215.6|106165.6|4
1725587570000|2024-09-06 01:52:50|106215.5|106165.5|106215.6|106165.6|106215.6|106165.6|106215.5|106165.5|2
1725587580000|2024-09-06 01:53:00|106215.4|106165.4|106215.4|106165.4|106215.4|106165.4|106215.4|106165.4|1
1725587590000|2024-09-06 01:53:10|106215.9|106165.9|106215.9|106165.9|106215.9|106165.9|106215.9|106165.9|1
1725587600000|2024-09-06 01:53:20|106216|106166|106214.7|106164.7|106216.5|106166.5|106214.2|106164.2|10
1725587610000|2024-09-06 01:53:30|106214.5|106164.5|106213.1|106163.1|106215|106165|106212.4|106162.4|11
1725587620000|2024-09-06 01:53:40|106213.5|106163.5|106213.8|106163.8|106218.7|106168.7|106213.1|106163.1|23
1725587630000|2024-09-06 01:53:50|106213.3|106163.3|106207.1|106157.1|106214.3|106164.3|106207.1|106157.1|12
1725587640000|2024-09-06 01:54:00|106208.2|106158.2|106210.7|106160.7|106213.9|106163.9|106206.6|106156.6|27
1725587650000|2024-09-06 01:54:10|106209.9|106159.9|106209.4|106159.4|106209.9|106159.9|106207.3|106157.3|10
1725587660000|2024-09-06 01:54:20|106209.5|106159.5|106209.1|106159.1|106209.7|106159.7|106208.9|106158.9|4
1725587670000|2024-09-06 01:54:30|106208.7|106158.7|106206.9|106156.9|106211.5|106161.5|106206.2|106156.2|15
1725587680000|2024-09-06 01:54:40|106207.7|106157.7|106207.4|106157.4|106208.4|106158.4|106207.4|106157.4|5
1725587690000|2024-09-06 01:54:50|106207.3|106157.3|106210.8|106160.8|106211.6|106161.6|106207.3|106157.3|11
1725587700000|2024-09-06 01:55:00|106211.2|106161.2|106212.9|106162.9|106212.9|106162.9|106211.2|106161.2|8
1725587710000|2024-09-06 01:55:10|106211.3|106161.3|106213.3|106163.3|106213.3|106163.3|106211|106161|11
1725587720000|2024-09-06 01:55:20|106213|106163|106215|106165|106215|106165|106211.2|106161.2|16
1725587730000|2024-09-06 01:55:30|106217.2|106167.2|106216.9|106166.9|106217.9|106167.9|106215.1|106165.1|7
1725587740000|2024-09-06 01:55:40|106216.4|106166.4|106217.3|106167.3|106217.3|106167.3|106216.4|106166.4|2
1725587750000|2024-09-06 01:55:50|106217.4|106167.4|106225.9|106175.9|106225.9|106175.9|106217.4|106167.4|8
1725587760000|2024-09-06 01:56:00|106225.5|106175.5|106219.6|106169.6|106225.5|106175.5|106219.6|106169.6|11
1725587770000|2024-09-06 01:56:10|106219.5|106169.5|106248.9|106198.9|106249.2|106199.2|106219|106169|22
1725587780000|2024-09-06 01:56:20|106248.7|106198.7|106248.6|106198.6|106252.2|106202.2|106246.3|106196.3|11
1725587790000|2024-09-06 01:56:30|106248.3|106198.3|106248|106198|106248.4|106198.4|106247.2|106197.2|7
1725587800000|2024-09-06 01:56:40|106247.8|106197.8|106247.8|106197.8|106247.8|106197.8|106247.8|106197.8|1
1725587810000|2024-09-06 01:56:50|106247.3|106197.3|106246.6|106196.6|106249.5|106199.5|106246.3|106196.3|19
1725587820000|2024-09-06 01:57:00|106246.2|106196.2|106250.2|106200.2|106250.8|106200.8|106244.5|106194.5|25
1725587830000|2024-09-06 01:57:10|106250.6|106200.6|106245.6|106195.6|106250.6|106200.6|106244.2|106194.2|15
1725587840000|2024-09-06 01:57:20|106245.3|106195.3|106245.2|106195.2|106246.4|106196.4|106243.8|106193.8|23
1725587850000|2024-09-06 01:57:30|106245.3|106195.3|106241.9|106191.9|106245.3|106195.3|106241.9|106191.9|15
1725587860000|2024-09-06 01:57:40|106241.8|106191.8|106242.4|106192.4|106242.7|106192.7|106241.4|106191.4|10
1725587870000|2024-09-06 01:57:50|106243.5|106193.5|106242.3|106192.3|106243.5|106193.5|106240|106190|14
1725587880000|2024-09-06 01:58:00|106242.4|106192.4|106242.7|106192.7|106244.6|106194.6|106241.6|106191.6|16
1725587890000|2024-09-06 01:58:10|106242.2|106192.2|106241.2|106191.2|106243.7|106193.7|106241|106191|11
1725587900000|2024-09-06 01:58:20|106240.8|106190.8|106239|106189|106243.8|106193.8|106238|106188|26
1725587910000|2024-09-06 01:58:30|106238.8|106188.8|106237.1|106187.1|106240.7|106190.7|106237.1|106187.1|29
1725587920000|2024-09-06 01:58:40|106238.4|106188.4|106228.4|106178.4|106238.4|106188.4|106227.6|106177.6|19
1725587930000|2024-09-06 01:58:50|106228.7|106178.7|106229.5|106179.5|106229.6|106179.6|106228|106178|19
1725587940000|2024-09-06 01:59:00|106230.2|106180.2|106226.1|106176.1|106230.2|106180.2|106226.1|106176.1|18
1725587950000|2024-09-06 01:59:10|106225.7|106175.7|106225.5|106175.5|106225.9|106175.9|106223.7|106173.7|16
1725587960000|2024-09-06 01:59:20|106232.7|106182.7|106229.7|106179.7|106234.2|106184.2|106229.4|106179.4|32
1725587970000|2024-09-06 01:59:30|106231|106181|106229.3|106179.3|106234.9|106184.9|106228.6|106178.6|42
1725587980000|2024-09-06 01:59:40|106228|106178|106233.5|106183.5|106233.5|106183.5|106227.1|106177.1|14
1725587990000|2024-09-06 01:59:50|106234.5|106184.5|106229.2|106179.2|106234.9|106184.9|106227|106177|32
1725588000000|2024-09-06 02:00:00|106228.7|106178.7|106232.8|106182.8|106237.9|106187.9|106226.3|106176.3|48
1725588010000|2024-09-06 02:00:10|106231.5|106181.5|106233.6|106183.6|106234.4|106184.4|106229|106179|16
1725588020000|2024-09-06 02:00:20|106233.9|106183.9|106236.1|106186.1|106236.6|106186.6|106233.9|106183.9|15
1725588030000|2024-09-06 02:00:30|106236.5|106186.5|106238.2|106188.2|106240.6|106190.6|106236.5|106186.5|16
1725588040000|2024-09-06 02:00:40|106238.3|106188.3|106247.4|106197.4|106247.4|106197.4|106237|106187|22
1725588050000|2024-09-06 02:00:50|106248|106198|106245.7|106195.7|106249.8|106199.8|106244.1|106194.1|35
1725588060000|2024-09-06 02:01:00|106245.6|106195.6|106246.9|106196.9|106246.9|106196.9|106245|106195|17
1725588070000|2024-09-06 02:01:10|106247.1|106197.1|106245.3|106195.3|106247.1|106197.1|106245|106195|7
1725588080000|2024-09-06 02:01:20|106245.4|106195.4|106241|106191|106245.4|106195.4|106240.5|106190.5|20
1725588090000|2024-09-06 02:01:30|106240.9|106190.9|106241.4|106191.4|106241.4|106191.4|106239.4|106189.4|12
1725588100000|2024-09-06 02:01:40|106241.1|106191.1|106242.4|106192.4|106242.6|106192.6|106237|106187|26
1725588110000|2024-09-06 02:01:50|106241.9|106191.9|106239.5|106189.5|106242.1|106192.1|106239|106189|14
1725588120000|2024-09-06 02:02:00|106242|106192|106238.5|106188.5|106243.9|106193.9|106233.1|106183.1|57
1725588130000|2024-09-06 02:02:10|106238.7|106188.7|106236.7|106186.7|106240|106190|106231.9|106181.9|42
1725588140000|2024-09-06 02:02:20|106236.4|106186.4|106236.6|106186.6|106237.8|106187.8|106233.4|106183.4|30
1725588150000|2024-09-06 02:02:30|106236.9|106186.9|106228.8|106178.8|106236.9|106186.9|106226.6|106176.6|29
1725588160000|2024-09-06 02:02:40|106228|106178|106231.5|106181.5|106231.5|106181.5|106227.6|106177.6|25
1725588170000|2024-09-06 02:02:50|106231.7|106181.7|106230.9|106180.9|106232.3|106182.3|106228.9|106178.9|41
1725588180000|2024-09-06 02:03:00|106229.7|106179.7|106231.8|106181.8|106232.7|106182.7|106228.9|106178.9|21
1725588190000|2024-09-06 02:03:10|106232.1|106182.1|106230.5|106180.5|106232.1|106182.1|106228.2|106178.2|8
1725588200000|2024-09-06 02:03:20|106230.9|106180.9|106231.8|106181.8|106235.3|106185.3|106228.3|106178.3|39
1725588210000|2024-09-06 02:03:30|106232|106182|106230.5|106180.5|106232|106182|106228.1|106178.1|15
1725588220000|2024-09-06 02:03:40|106230.6|106180.6|106223|106173|106232.6|106182.6|106223|106173|29
1725588230000|2024-09-06 02:03:50|106221.9|106171.9|106220.6|106170.6|106221.9|106171.9|106220.6|106170.6|6
1725588240000|2024-09-06 02:04:00|106220|106170|106219.3|106169.3|106220.2|106170.2|106219.2|106169.2|5
1725588250000|2024-09-06 02:04:10|106219.2|106169.2|106219|106169|106219.3|106169.3|106219|106169|4
1725588260000|2024-09-06 02:04:20|106219.1|106169.1|106220.9|106170.9|106224.6|106174.6|106217.4|106167.4|22
1725588270000|2024-09-06 02:04:30|106219.8|106169.8|106220.2|106170.2|106221|106171|106219.7|106169.7|9
1725588280000|2024-09-06 02:04:40|106219.5|106169.5|106219.4|106169.4|106219.6|106169.6|106219.2|106169.2|7
1725588290000|2024-09-06 02:04:50|106220.5|106170.5|106219.2|106169.2|106220.5|106170.5|106219.2|106169.2|4
1725588300000|2024-09-06 02:05:00|106219.1|106169.1|106218.7|106168.7|106219.1|106169.1|106218.3|106168.3|6
1725588310000|2024-09-06 02:05:10|106218.6|106168.6|106218.8|106168.8|106222.1|106172.1|106218.4|106168.4|20
1725588320000|2024-09-06 02:05:20|106218.7|106168.7|106218.7|106168.7|106219.2|106169.2|106217.5|106167.5|9
1725588330000|2024-09-06 02:05:30|106218.8|106168.8|106226.3|106176.3|106226.3|106176.3|106217.5|106167.5|13
1725588340000|2024-09-06 02:05:40|106226.1|106176.1|106222.8|106172.8|106226.1|106176.1|106222.8|106172.8|9
1725588350000|2024-09-06 02:05:50|106222.7|106172.7|106223.3|106173.3|106223.3|106173.3|106222.7|106172.7|4
1725588360000|2024-09-06 02:06:00|106222.9|106172.9|106223.5|106173.5|106223.5|106173.5|106222.9|106172.9|4
1725588370000|2024-09-06 02:06:10|106224.3|106174.3|106224.3|106174.3|106226.2|106176.2|106224.3|106174.3|9
1725588380000|2024-09-06 02:06:20|106223.8|106173.8|106224.4|106174.4|106224.6|106174.6|106222.4|106172.4|8
1725588390000|2024-09-06 02:06:30|106224|106174|106222.9|106172.9|106224|106174|106222.9|106172.9|4
1725588400000|2024-09-06 02:06:40|106223.1|106173.1|106222.8|106172.8|106223.1|106173.1|106222.8|106172.8|2
1725588410000|2024-09-06 02:06:50|106222.5|106172.5|106220|106170|106222.5|106172.5|106219.3|106169.3|5
1725588420000|2024-09-06 02:07:00|106219.6|106169.6|106173.1|106123.1|106219.6|106169.6|106173.1|106123.1|42
1725588430000|2024-09-06 02:07:10|106173|106123|106170|106120|106179.9|106129.9|106169.2|106119.2|41
1725588440000|2024-09-06 02:07:20|106170.1|106120.1|106168.6|106118.6|106180.6|106130.6|106166.5|106116.5|58
1725588450000|2024-09-06 02:07:30|106168.4|106118.4|106169.9|106119.9|106172.7|106122.7|106167.7|106117.7|21
1725588460000|2024-09-06 02:07:40|106171.2|106121.2|106176|106126|106179|106129|106171.2|106121.2|20
1725588470000|2024-09-06 02:07:50|106176.3|106126.3|106182.4|106132.4|106200.2|106150.2|106176.3|106126.3|61
1725588480000|2024-09-06 02:08:00|106184.4|106134.4|106187.1|106137.1|106193.8|106143.8|106184.4|106134.4|43
1725588490000|2024-09-06 02:08:10|106190.9|106140.9|106189.7|106139.7|106192|106142|106188.7|106138.7|23
1725588500000|2024-09-06 02:08:20|106190.7|106140.7|106190.2|106140.2|106190.8|106140.8|106188.4|106138.4|15
1725588510000|2024-09-06 02:08:30|106189.6|106139.6|106190.7|106140.7|106190.7|106140.7|106188.8|106138.8|7
1725588520000|2024-09-06 02:08:40|106188.8|106138.8|106190.4|106140.4|106190.7|106140.7|106188.4|106138.4|11
1725588530000|2024-09-06 02:08:50|106190.5|106140.5|106190.3|106140.3|106190.7|106140.7|106185.5|106135.5|31
1725588540000|2024-09-06 02:09:00|106190.4|106140.4|106188.6|106138.6|106194.8|106144.8|106188.2|106138.2|17
1725588550000|2024-09-06 02:09:10|106189|106139|106188.9|106138.9|106189.5|106139.5|106188.5|106138.5|12
1725588570000|2024-09-06 02:09:30|106188.8|106138.8|106190.4|106140.4|106190.8|106140.8|106188.6|106138.6|7
1725588580000|2024-09-06 02:09:40|106190.3|106140.3|106190.8|106140.8|106190.8|106140.8|106190.3|106140.3|5
1725588590000|2024-09-06 02:09:50|106190.7|106140.7|106188.9|106138.9|106190.7|106140.7|106188.9|106138.9|8
1725588600000|2024-09-06 02:10:00|106188.8|106138.8|106189|106139|106189.5|106139.5|106188.8|106138.8|4
1725588610000|2024-09-06 02:10:10|106189.5|106139.5|106189.2|106139.2|106189.9|106139.9|106189.2|106139.2|6
1725588620000|2024-09-06 02:10:20|106189.6|106139.6|106191.4|106141.4|106191.5|106141.5|106189.6|106139.6|8
1725588630000|2024-09-06 02:10:30|106191.8|106141.8|106191.3|106141.3|106192.5|106142.5|106191.1|106141.1|6
1725588640000|2024-09-06 02:10:40|106192.2|106142.2|106191.4|106141.4|106192.4|106142.4|106191.4|106141.4|4
1725588650000|2024-09-06 02:10:50|106191.3|106141.3|106188.2|106138.2|106191.3|106141.3|106188.2|106138.2|7
1725588660000|2024-09-06 02:11:00|106188.3|106138.3|106189.9|106139.9|106189.9|106139.9|106188.3|106138.3|9
1725588670000|2024-09-06 02:11:10|106189.6|106139.6|106189.4|106139.4|106189.6|106139.6|106189.3|106139.3|4
1725588680000|2024-09-06 02:11:20|106189.5|106139.5|106190.1|106140.1|106190.5|106140.5|106189.5|106139.5|8
1725588690000|2024-09-06 02:11:30|106189.9|106139.9|106197.5|106147.5|106197.5|106147.5|106189.9|106139.9|13
1725588700000|2024-09-06 02:11:40|106194.6|106144.6|106260.2|106210.2|106262.6|106212.6|106194.6|106144.6|66
1725588710000|2024-09-06 02:11:50|106260.8|106210.8|106263.4|106213.4|106268.6|106218.6|106260.8|106210.8|19
1725588720000|2024-09-06 02:12:00|106258.8|106208.8|106261.8|106211.8|106277.7|106227.7|106258.8|106208.8|41
1725588730000|2024-09-06 02:12:10|106262.4|106212.4|106267.5|106217.5|106269.6|106219.6|106260.5|106210.5|29
1725588740000|2024-09-06 02:12:20|106267.8|106217.8|106267.4|106217.4|106272.9|106222.9|106264.3|106214.3|29
1725588750000|2024-09-06 02:12:30|106267.5|106217.5|106266.9|106216.9|106272|106222|106261.4|106211.4|29
1725588760000|2024-09-06 02:12:40|106266.5|106216.5|106267.8|106217.8|106267.8|106217.8|106264.4|106214.4|17
1725588770000|2024-09-06 02:12:50|106267.1|106217.1|106268|106218|106268.4|106218.4|106264.2|106214.2|28
1725588780000|2024-09-06 02:13:00|106267.6|106217.6|106268.4|106218.4|106270|106220|106267.6|106217.6|21
1725588790000|2024-09-06 02:13:10|106268.8|106218.8|106268.6|106218.6|106269.1|106219.1|106268.4|106218.4|8
1725588800000|2024-09-06 02:13:20|106268.3|106218.3|106265|106215|106269.9|106219.9|106262.7|106212.7|24
1725588810000|2024-09-06 02:13:30|106265.7|106215.7|106268|106218|106269.3|106219.3|106265.7|106215.7|23
1725588820000|2024-09-06 02:13:40|106268.5|106218.5|106267.1|106217.1|106277.2|106227.2|106265.5|106215.5|20
1725588830000|2024-09-06 02:13:50|106267.6|106217.6|106271.4|106221.4|106274.3|106224.3|106267.6|106217.6|34
1725588840000|2024-09-06 02:14:00|106270.3|106220.3|106271.6|106221.6|106271.6|106221.6|106267.7|106217.7|21
1725588850000|2024-09-06 02:14:10|106271.3|106221.3|106269.5|106219.5|106272.7|106222.7|106265.9|106215.9|36
1725588860000|2024-09-06 02:14:20|106269.2|106219.2|106266.6|106216.6|106269.2|106219.2|106265.8|106215.8|16
1725588870000|2024-09-06 02:14:30|106266.5|106216.5|106265.7|106215.7|106267.7|106217.7|106261.9|106211.9|39
1725588880000|2024-09-06 02:14:40|106265.1|106215.1|106263.2|106213.2|106266.9|106216.9|106262|106212|38
1725588890000|2024-09-06 02:14:50|106264|106214|106264.6|106214.6|106266.6|106216.6|106264|106214|26
1725588900000|2024-09-06 02:15:00|106265|106215|106266.7|106216.7|106269.1|106219.1|106262|106212|34
1725588910000|2024-09-06 02:15:10|106266.4|106216.4|106267.7|106217.7|106267.9|106217.9|106264|106214|23
1725588920000|2024-09-06 02:15:20|106266.3|106216.3|106264.9|106214.9|106268.4|106218.4|106264.6|106214.6|29
1725588930000|2024-09-06 02:15:30|106264.8|106214.8|106264.3|106214.3|106270.7|106220.7|106263.5|106213.5|35
1725588940000|2024-09-06 02:15:40|106263.8|106213.8|106265.1|106215.1|106265.1|106215.1|106263.8|106213.8|14
1725588950000|2024-09-06 02:15:50|106264.3|106214.3|106266.5|106216.5|106272.4|106222.4|106261.1|106211.1|50
1725588960000|2024-09-06 02:16:00|106266.7|106216.7|106263.8|106213.8|106267.4|106217.4|106263.2|106213.2|29
1725588970000|2024-09-06 02:16:10|106262.6|106212.6|106261|106211|106262.6|106212.6|106253.8|106203.8|35
1725588980000|2024-09-06 02:16:20|106260.4|106210.4|106264.2|106214.2|106270.8|106220.8|106259.9|106209.9|39
1725588990000|2024-09-06 02:16:30|106263.9|106213.9|106267.6|106217.6|106268.1|106218.1|106262.7|106212.7|40
1725589000000|2024-09-06 02:16:40|106275.9|106225.9|106262.3|106212.3|106275.9|106225.9|106258|106208|24
1725589010000|2024-09-06 02:16:50|106260.3|106210.3|106256.3|106206.3|106262.8|106212.8|106251.5|106201.5|49
1725589020000|2024-09-06 02:17:00|106256.6|106206.6|106255.6|106205.6|106260.8|106210.8|106252.9|106202.9|27
1725589030000|2024-09-06 02:17:10|106256|106206|106256.3|106206.3|106259.3|106209.3|106251.7|106201.7|12
1725589040000|2024-09-06 02:17:20|106255.2|106205.2|106253.9|106203.9|106256.8|106206.8|106253.7|106203.7|17
1725589050000|2024-09-06 02:17:30|106253.4|106203.4|106251.5|106201.5|106253.4|106203.4|106251.5|106201.5|11
1725589060000|2024-09-06 02:17:40|106251.3|106201.3|106248.6|106198.6|106251.3|106201.3|106247.3|106197.3|12
1725589070000|2024-09-06 02:17:50|106248.5|106198.5|106248.5|106198.5|106248.5|106198.5|106248.4|106198.4|3
1725589080000|2024-09-06 02:18:00|106248.4|106198.4|106248.9|106198.9|106249.7|106199.7|106248.1|106198.1|8
1725589090000|2024-09-06 02:18:10|106248.8|106198.8|106247.9|106197.9|106249.2|106199.2|106247.9|106197.9|4
1725589100000|2024-09-06 02:18:20|106248.5|106198.5|106247.6|106197.6|106248.8|106198.8|106247.6|106197.6|6
1725589110000|2024-09-06 02:18:30|106247.9|106197.9|106246.4|106196.4|106249.8|106199.8|106246.4|106196.4|8
1725589120000|2024-09-06 02:18:40|106245.9|106195.9|106244.2|106194.2|106246.8|106196.8|106244.2|106194.2|12
1725589130000|2024-09-06 02:18:50|106244.1|106194.1|106245.5|106195.5|106248.7|106198.7|106242.5|106192.5|9
1725589140000|2024-09-06 02:19:00|106245.4|106195.4|106245.6|106195.6|106245.7|106195.7|106245.4|106195.4|4
1725589150000|2024-09-06 02:19:10|106245.3|106195.3|106245.6|106195.6|106247|106197|106244.3|106194.3|12
1725589160000|2024-09-06 02:19:20|106245.7|106195.7|106241|106191|106246.5|106196.5|106240.3|106190.3|19
1725589170000|2024-09-06 02:19:30|106239.8|106189.8|106239.9|106189.9|106242.1|106192.1|106239.8|106189.8|5
1725589180000|2024-09-06 02:19:40|106247.2|106197.2|106242.6|106192.6|106247.2|106197.2|106241.8|106191.8|13
1725589190000|2024-09-06 02:19:50|106242.3|106192.3|106242.5|106192.5|106246.7|106196.7|106240.5|106190.5|13
1725589200000|2024-09-06 02:20:00|106242.6|106192.6|106243.1|106193.1|106245.9|106195.9|106240.1|106190.1|21
1725589210000|2024-09-06 02:20:10|106243.7|106193.7|106240.4|106190.4|106245.7|106195.7|106239|106189|20
1725589220000|2024-09-06 02:20:20|106240.6|106190.6|106242.8|106192.8|106243|106193|106239.2|106189.2|19
1725589230000|2024-09-06 02:20:30|106243.1|106193.1|106242|106192|106245.5|106195.5|106241|106191|12
1725589240000|2024-09-06 02:20:40|106242.4|106192.4|106241.2|106191.2|106257.7|106207.7|106241.2|106191.2|30
1725589250000|2024-09-06 02:20:50|106241.8|106191.8|106241.2|106191.2|106241.8|106191.8|106240.8|106190.8|6
1725589260000|2024-09-06 02:21:00|106241.6|106191.6|106242.8|106192.8|106244.3|106194.3|106241.6|106191.6|16
1725589270000|2024-09-06 02:21:10|106241.2|106191.2|106253.5|106203.5|106259.2|106209.2|106241.2|106191.2|37
1725589280000|2024-09-06 02:21:20|106253.4|106203.4|106253|106203|106253.4|106203.4|106252.9|106202.9|4
1725589290000|2024-09-06 02:21:30|106252.8|106202.8|106253.9|106203.9|106258.4|106208.4|106251|106201|21
1725589300000|2024-09-06 02:21:40|106253.6|106203.6|106254.5|106204.5|106254.9|106204.9|106249.4|106199.4|38
1725589310000|2024-09-06 02:21:50|106254.6|106204.6|106253.8|106203.8|106254.8|106204.8|106250.7|106200.7|15
1725589320000|2024-09-06 02:22:00|106253.4|106203.4|106256.9|106206.9|106261.8|106211.8|106253|106203|24
1725589330000|2024-09-06 02:22:10|106257.9|106207.9|106255.1|106205.1|106259|106209|106255.1|106205.1|18
1725589340000|2024-09-06 02:22:20|106256.2|106206.2|106255.9|106205.9|106262.1|106212.1|106255.8|106205.8|24
1725589350000|2024-09-06 02:22:30|106254.2|106204.2|106256|106206|106257.9|106207.9|106254.2|106204.2|20
1725589360000|2024-09-06 02:22:40|106254.8|106204.8|106256.6|106206.6|106262.8|106212.8|106254.1|106204.1|22
1725589370000|2024-09-06 02:22:50|106256.7|106206.7|106256.5|106206.5|106257.4|106207.4|106255.5|106205.5|13
1725589380000|2024-09-06 02:23:00|106257|106207|106256|106206|106257.3|106207.3|106254.8|106204.8|19
1725589390000|2024-09-06 02:23:10|106257|106207|106255.5|106205.5|106257|106207|106253.4|106203.4|23
1725589400000|2024-09-06 02:23:20|106255.1|106205.1|106256.2|106206.2|106257|106207|106254.9|106204.9|16
1725589410000|2024-09-06 02:23:30|106256.7|106206.7|106257.9|106207.9|106257.9|106207.9|106253.2|106203.2|15
1725589420000|2024-09-06 02:23:40|106258.3|106208.3|106258.1|106208.1|106264.1|106214.1|106256.2|106206.2|23
1725589430000|2024-09-06 02:23:50|106258.2|106208.2|106259|106209|106260.5|106210.5|106257.1|106207.1|22
1725589440000|2024-09-06 02:24:00|106258.7|106208.7|106260.3|106210.3|106261.3|106211.3|106254.9|106204.9|41
1725589450000|2024-09-06 02:24:10|106260.6|106210.6|106260.5|106210.5|106264|106214|106257.6|106207.6|19
1725589460000|2024-09-06 02:24:20|106260.1|106210.1|106266.5|106216.5|106266.5|106216.5|106259.2|106209.2|28
1725589470000|2024-09-06 02:24:30|106268.6|106218.6|106267.5|106217.5|106269.9|106219.9|106265.4|106215.4|19
1725589480000|2024-09-06 02:24:40|106267.4|106217.4|106267.3|106217.3|106270.7|106220.7|106267.3|106217.3|9
1725589490000|2024-09-06 02:24:50|106267.5|106217.5|106267.8|106217.8|106272.5|106222.5|106266.9|106216.9|15
1725589500000|2024-09-06 02:25:00|106267.9|106217.9|106269.2|106219.2|106269.2|106219.2|106266.6|106216.6|4
1725589510000|2024-09-06 02:25:10|106269.3|106219.3|106268.1|106218.1|106272.9|106222.9|106267.3|106217.3|17
1725589520000|2024-09-06 02:25:20|106268.5|106218.5|106269.8|106219.8|106272|106222|106268.5|106218.5|11
1725589530000|2024-09-06 02:25:30|106268.2|106218.2|106269.7|106219.7|106269.7|106219.7|106268.2|106218.2|5
1725589540000|2024-09-06 02:25:40|106275|106225|106270.5|106220.5|106275|106225|106270.5|106220.5|8
1725589550000|2024-09-06 02:25:50|106270.2|106220.2|106270.5|106220.5|106270.5|106220.5|106270.2|106220.2|5
1725589560000|2024-09-06 02:26:00|106271.1|106221.1|106270.2|106220.2|106273.1|106223.1|106270.1|106220.1|9
1725589570000|2024-09-06 02:26:10|106270.4|106220.4|106271.5|106221.5|106271.5|106221.5|106270.3|106220.3|6
1725589580000|2024-09-06 02:26:20|106271.6|106221.6|106272.7|106222.7|106272.9|106222.9|106271.5|106221.5|8
1725589590000|2024-09-06 02:26:30|106272.3|106222.3|106271.9|106221.9|106272.4|106222.4|106271.9|106221.9|4
1725589600000|2024-09-06 02:26:40|106271|106221|106268.5|106218.5|106271|106221|106267.8|106217.8|8
1725589610000|2024-09-06 02:26:50|106268.1|106218.1|106268.7|106218.7|106270.7|106220.7|106268|106218|10
1725589620000|2024-09-06 02:27:00|106267.9|106217.9|106268.4|106218.4|106269.5|106219.5|106267.6|106217.6|9
1725589630000|2024-09-06 02:27:10|106267.4|106217.4|106266.5|106216.5|106267.4|106217.4|106266.3|106216.3|5
1725589640000|2024-09-06 02:27:20|106266.4|106216.4|106271.4|106221.4|106272.5|106222.5|106266.4|106216.4|18
1725589650000|2024-09-06 02:27:30|106271.5|106221.5|106271.6|106221.6|106276.6|106226.6|106271.5|106221.5|16
1725589660000|2024-09-06 02:27:40|106269.4|106219.4|106266.6|106216.6|106271.6|106221.6|106266.1|106216.1|17
1725589670000|2024-09-06 02:27:50|106266.1|106216.1|106267.2|106217.2|106267.4|106217.4|106265.5|106215.5|7
1725589680000|2024-09-06 02:28:00|106267.3|106217.3|106267.2|106217.2|106267.6|106217.6|106265.7|106215.7|11
1725589690000|2024-09-06 02:28:10|106267.4|106217.4|106266.3|106216.3|106268|106218|106266.3|106216.3|9
1725589700000|2024-09-06 02:28:20|106266.1|106216.1|106270.8|106220.8|106273.2|106223.2|106266.1|106216.1|16
1725589710000|2024-09-06 02:28:30|106270.5|106220.5|106269.8|106219.8|106272.8|106222.8|106269.8|106219.8|7
1725589720000|2024-09-06 02:28:40|106272.3|106222.3|106273.3|106223.3|106274.5|106224.5|106271.2|106221.2|6
1725589730000|2024-09-06 02:28:50|106273.2|106223.2|106274.3|106224.3|106277|106227|106273.2|106223.2|11
1725589740000|2024-09-06 02:29:00|106272|106222|106274.1|106224.1|106275.3|106225.3|106272|106222|10
1725589750000|2024-09-06 02:29:10|106274|106224|106271|106221|106275.5|106225.5|106270|106220|32
1725589760000|2024-09-06 02:29:20|106270.7|106220.7|106270.9|106220.9|106271.2|106221.2|106269.6|106219.6|10
1725589770000|2024-09-06 02:29:30|106271|106221|106270.5|106220.5|106271|106221|106269.1|106219.1|11
1725589780000|2024-09-06 02:29:40|106270.2|106220.2|106270.2|106220.2|106270.2|106220.2|106270|106220|3
1725589790000|2024-09-06 02:29:50|106270.3|106220.3|106270.3|106220.3|106270.3|106220.3|106270.2|106220.2|3
1725589800000|2024-09-06 02:30:00|106270.8|106220.8|106268.7|106218.7|106270.8|106220.8|106268.6|106218.6|10
1725589810000|2024-09-06 02:30:10|106268.8|106218.8|106269|106219|106269|106219|106268.8|106218.8|3
1725589820000|2024-09-06 02:30:20|106268.9|106218.9|106269.3|106219.3|106269.3|106219.3|106268.9|106218.9|5
1725589830000|2024-09-06 02:30:30|106271.1|106221.1|106272.1|106222.1|106272.4|106222.4|106271.1|106221.1|4
1725589840000|2024-09-06 02:30:40|106272|106222|106271.3|106221.3|106272.1|106222.1|106271.2|106221.2|4
1725589850000|2024-09-06 02:30:50|106270.2|106220.2|106272|106222|106272|106222|106270.2|106220.2|6
1725589860000|2024-09-06 02:31:00|106271.9|106221.9|106271.7|106221.7|106272|106222|106271.7|106221.7|3
1725589870000|2024-09-06 02:31:10|106271.6|106221.6|106271.6|106221.6|106271.6|106221.6|106271.6|106221.6|1
1725589880000|2024-09-06 02:31:20|106271.7|106221.7|106271.8|106221.8|106272.1|106222.1|106271.2|106221.2|6
1725589890000|2024-09-06 02:31:30|106271.1|106221.1|106270.7|106220.7|106272.5|106222.5|106270.5|106220.5|11
1725589900000|2024-09-06 02:31:40|106270.8|106220.8|106270.8|106220.8|106270.9|106220.9|106270.7|106220.7|5
1725589910000|2024-09-06 02:31:50|106269.7|106219.7|106271|106221|106271|106221|106269.7|106219.7|6
1725589920000|2024-09-06 02:32:00|106270.9|106220.9|106271.1|106221.1|106271.1|106221.1|106270.7|106220.7|4
1725589930000|2024-09-06 02:32:10|106271.2|106221.2|106273.1|106223.1|106273.5|106223.5|106268.8|106218.8|20
1725589940000|2024-09-06 02:32:20|106275.1|106225.1|106274.2|106224.2|106276.7|106226.7|106274.2|106224.2|11
1725589950000|2024-09-06 02:32:30|106272.6|106222.6|106275.9|106225.9|106275.9|106225.9|106272.6|106222.6|14
1725589960000|2024-09-06 02:32:40|106276|106226|106271.9|106221.9|106276|106226|106271.9|106221.9|7
1725589970000|2024-09-06 02:32:50|106270.7|106220.7|106270.6|106220.6|106270.9|106220.9|106270.6|106220.6|5
1725589980000|2024-09-06 02:33:00|106270.4|106220.4|106271.3|106221.3|106271.3|106221.3|106270.4|106220.4|8
1725589990000|2024-09-06 02:33:10|106271.2|106221.2|106271|106221|106271.2|106221.2|106270.9|106220.9|4
1725590000000|2024-09-06 02:33:20|106271.2|106221.2|106272|106222|106272.1|106222.1|106271.2|106221.2|5
1725590010000|2024-09-06 02:33:30|106271.9|106221.9|106270.7|106220.7|106272|106222|106270.7|106220.7|4
1725590020000|2024-09-06 02:33:40|106270.8|106220.8|106270.3|106220.3|106271|106221|106270.3|106220.3|7
1725590030000|2024-09-06 02:33:50|106270.2|106220.2|106270.7|106220.7|106270.8|106220.8|106270.2|106220.2|6
1725590040000|2024-09-06 02:34:00|106270.6|106220.6|106270.6|106220.6|106270.7|106220.7|106270.6|106220.6|3
1725590050000|2024-09-06 02:34:10|106270.3|106220.3|106270.9|106220.9|106271.1|106221.1|106270.3|106220.3|8
1725590060000|2024-09-06 02:34:20|106270.8|106220.8|106268|106218|106270.8|106220.8|106268|106218|7
1725590070000|2024-09-06 02:34:30|106268.3|106218.3|106267.6|106217.6|106270.9|106220.9|106267.6|106217.6|10
1725590080000|2024-09-06 02:34:40|106267.7|106217.7|106267.8|106217.8|106272.3|106222.3|106267.5|106217.5|11
1725590090000|2024-09-06 02:34:50|106267.5|106217.5|106268.5|106218.5|106268.5|106218.5|106267.5|106217.5|4
1725590100000|2024-09-06 02:35:00|106268.6|106218.6|106269.9|106219.9|106270.4|106220.4|106268.2|106218.2|11
1725590110000|2024-09-06 02:35:10|106267.8|106217.8|106271|106221|106274.3|106224.3|106267.8|106217.8|20
1725590120000|2024-09-06 02:35:20|106270.6|106220.6|106270.2|106220.2|106270.6|106220.6|106268.7|106218.7|8
1725590140000|2024-09-06 02:35:40|106269.7|106219.7|106270|106220|106271.1|106221.1|106269.7|106219.7|8
1725590150000|2024-09-06 02:35:50|106268.4|106218.4|106270|106220|106271.9|106221.9|106268.4|106218.4|13
1725590160000|2024-09-06 02:36:00|106269.6|106219.6|106269.3|106219.3|106269.7|106219.7|106269.3|106219.3|3
1725590170000|2024-09-06 02:36:10|106269.4|106219.4|106271|106221|106271|106221|106268.8|106218.8|9
1725590180000|2024-09-06 02:36:20|106271.3|106221.3|106271.3|106221.3|106271.3|106221.3|106271.2|106221.2|3
1725590190000|2024-09-06 02:36:30|106271.2|106221.2|106287.9|106237.9|106287.9|106237.9|106271.2|106221.2|37
1725590200000|2024-09-06 02:36:40|106285.7|106235.7|106291.7|106241.7|106293.1|106243.1|106285.7|106235.7|21
1725590210000|2024-09-06 02:36:50|106292.1|106242.1|106289.5|106239.5|106292.1|106242.1|106283.9|106233.9|24
1725590220000|2024-09-06 02:37:00|106287.8|106237.8|106289.9|106239.9|106289.9|106239.9|106287.8|106237.8|7
1725590230000|2024-09-06 02:37:10|106289.8|106239.8|106290.2|106240.2|106290.2|106240.2|106289.8|106239.8|3
1725590240000|2024-09-06 02:37:20|106290.7|106240.7|106292.8|106242.8|106292.8|106242.8|106290.7|106240.7|4
1725590250000|2024-09-06 02:37:30|106292.6|106242.6|106293.3|106243.3|106293.3|106243.3|106292.5|106242.5|5
1725590260000|2024-09-06 02:37:40|106293.4|106243.4|106293.3|106243.3|106293.4|106243.4|106293.3|106243.3|2
1725590270000|2024-09-06 02:37:50|106292.8|106242.8|106292.4|106242.4|106292.8|106242.8|106292.4|106242.4|4
1725590280000|2024-09-06 02:38:00|106292.5|106242.5|106296.1|106246.1|106296.5|106246.5|106292.4|106242.4|11
1725590290000|2024-09-06 02:38:10|106296.5|106246.5|106296.7|106246.7|106296.7|106246.7|106296.4|106246.4|3
1725590310000|2024-09-06 02:38:30|106296.6|106246.6|106301.7|106251.7|106305.3|106255.3|106296.6|106246.6|11
1725590320000|2024-09-06 02:38:40|106300.7|106250.7|106301.8|106251.8|106301.8|106251.8|106300.2|106250.2|7
1725590330000|2024-09-06 02:38:50|106302|106252|106314.5|106264.5|106318.9|106268.9|106300|106250|16
1725590340000|2024-09-06 02:39:00|106314.4|106264.4|106317.7|106267.7|106317.7|106267.7|106312.1|106262.1|19
1725590350000|2024-09-06 02:39:10|106317.6|106267.6|106317.6|106267.6|106317.6|106267.6|106317.6|106267.6|1
1725590360000|2024-09-06 02:39:20|106317.9|106267.9|106318|106268|106318|106268|106317.8|106267.8|3
1725590370000|2024-09-06 02:39:30|106319.3|106269.3|106318.9|106268.9|106320.3|106270.3|106317.6|106267.6|11
1725590380000|2024-09-06 02:39:40|106318.8|106268.8|106319.2|106269.2|106319.3|106269.3|106318.8|106268.8|4
1725590390000|2024-09-06 02:39:50|106319.1|106269.1|106318.9|106268.9|106319.1|106269.1|106318.9|106268.9|2
1725590400000|2024-09-06 02:40:00|106319|106269|106317.5|106267.5|106319.3|106269.3|106317.5|106267.5|14
1725590410000|2024-09-06 02:40:10|106317.1|106267.1|106318.2|106268.2|106319.7|106269.7|106316.1|106266.1|8
1725590420000|2024-09-06 02:40:20|106319.7|106269.7|106317.3|106267.3|106323.2|106273.2|106314.6|106264.6|20
1725590430000|2024-09-06 02:40:30|106317.4|106267.4|106315.5|106265.5|106321|106271|106312.7|106262.7|13
1725590440000|2024-09-06 02:40:40|106316|106266|106316.6|106266.6|106317.4|106267.4|106316|106266|12
1725590450000|2024-09-06 02:40:50|106316.7|106266.7|106315.1|106265.1|106316.7|106266.7|106312.3|106262.3|24
1725590460000|2024-09-06 02:41:00|106316.2|106266.2|106318.3|106268.3|106318.3|106268.3|106316.2|106266.2|4
1725590470000|2024-09-06 02:41:10|106318.2|106268.2|106318.6|106268.6|106318.6|106268.6|106318.2|106268.2|2
1725590480000|2024-09-06 02:41:20|106318.5|106268.5|106319.9|106269.9|106320.1|106270.1|106318.5|106268.5|4
1725590490000|2024-09-06 02:41:30|106319.8|106269.8|106321|106271|106322.4|106272.4|106319.8|106269.8|6
1725590510000|2024-09-06 02:41:50|106320.9|106270.9|106319.6|106269.6|106321|106271|106319.6|106269.6|5
1725590520000|2024-09-06 02:42:00|106320.3|106270.3|106318.8|106268.8|106320.5|106270.5|106318.4|106268.4|11
1725590530000|2024-09-06 02:42:10|106318.7|106268.7|106318.5|106268.5|106318.7|106268.7|106318.5|106268.5|2
1725590540000|2024-09-06 02:42:20|106318.6|106268.6|106317.6|106267.6|106318.6|106268.6|106317.5|106267.5|5
1725590550000|2024-09-06 02:42:30|106318.3|106268.3|106319.9|106269.9|106322.5|106272.5|106318.3|106268.3|14
1725590560000|2024-09-06 02:42:40|106320.1|106270.1|106314.4|106264.4|106320.1|106270.1|106312.9|106262.9|26
1725590570000|2024-09-06 02:42:50|106314.6|106264.6|106313.1|106263.1|106315.3|106265.3|106313|106263|14
1725590580000|2024-09-06 02:43:00|106313.5|106263.5|106315|106265|106315.3|106265.3|106313.4|106263.4|13
1725590590000|2024-09-06 02:43:10|106314.5|106264.5|106297.8|106247.8|106314.5|106264.5|106297.8|106247.8|27
1725590600000|2024-09-06 02:43:20|106296.7|106246.7|106295.5|106245.5|106297.5|106247.5|106295|106245|19
1725590610000|2024-09-06 02:43:30|106295.7|106245.7|106294.5|106244.5|106295.8|106245.8|106294.5|106244.5|4
1725590620000|2024-09-06 02:43:40|106294.4|106244.4|106293.2|106243.2|106294.4|106244.4|106293.2|106243.2|7
1725590630000|2024-09-06 02:43:50|106293.9|106243.9|106293.7|106243.7|106295.5|106245.5|106291.9|106241.9|20
1725590640000|2024-09-06 02:44:00|106293.5|106243.5|106291.9|106241.9|106293.7|106243.7|106291.3|106241.3|15
1725590650000|2024-09-06 02:44:10|106291.5|106241.5|106291.5|106241.5|106291.6|106241.6|106290.4|106240.4|7
1725590660000|2024-09-06 02:44:20|106291.8|106241.8|106287.3|106237.3|106291.9|106241.9|106287.3|106237.3|12
1725590670000|2024-09-06 02:44:30|106287.4|106237.4|106287.7|106237.7|106289.3|106239.3|106286.5|106236.5|15
1725590680000|2024-09-06 02:44:40|106287.6|106237.6|106290.5|106240.5|106291|106241|106287.6|106237.6|16
1725590690000|2024-09-06 02:44:50|106290.9|106240.9|106292.8|106242.8|106293.6|106243.6|106290.9|106240.9|16
1725590700000|2024-09-06 02:45:00|106293.9|106243.9|106293.2|106243.2|106294.4|106244.4|106292.3|106242.3|17
1725590710000|2024-09-06 02:45:10|106294.5|106244.5|106290.3|106240.3|106294.5|106244.5|106290.3|106240.3|15
1725590720000|2024-09-06 02:45:20|106290.5|106240.5|106291.1|106241.1|106291.7|106241.7|106289.4|106239.4|19
1725590730000|2024-09-06 02:45:30|106291.4|106241.4|106288.1|106238.1|106292|106242|106287|106237|22
1725590740000|2024-09-06 02:45:40|106289|106239|106289.1|106239.1|106290.7|106240.7|106288|106238|15
1725590750000|2024-09-06 02:45:50|106289.2|106239.2|106288.8|106238.8|106289.4|106239.4|106288.8|106238.8|6
1725590760000|2024-09-06 02:46:00|106288.7|106238.7|106288.6|106238.6|106289.1|106239.1|106288.6|106238.6|5
1725590770000|2024-09-06 02:46:10|106290.3|106240.3|106289.1|106239.1|106290.3|106240.3|106289|106239|3
1725590780000|2024-09-06 02:46:20|106288.7|106238.7|106288.7|106238.7|106289.2|106239.2|106288.7|106238.7|9
1725590790000|2024-09-06 02:46:30|106288.8|106238.8|106288.8|106238.8|106288.8|106238.8|106288.8|106238.8|1
1725590800000|2024-09-06 02:46:40|106288.2|106238.2|106287.9|106237.9|106288.3|106238.3|106287.9|106237.9|3
1725590810000|2024-09-06 02:46:50|106287.8|106237.8|106288|106238|106288.1|106238.1|106287.8|106237.8|5
1725590820000|2024-09-06 02:47:00|106290.4|106240.4|106288.9|106238.9|106290.4|106240.4|106288.9|106238.9|4
1725590830000|2024-09-06 02:47:10|106288.8|106238.8|106288.9|106238.9|106288.9|106238.9|106288.8|106238.8|4
1725590840000|2024-09-06 02:47:20|106289.1|106239.1|106289.3|106239.3|106289.5|106239.5|106289.1|106239.1|4
1725590850000|2024-09-06 02:47:30|106289.6|106239.6|106288.9|106238.9|106289.6|106239.6|106288.3|106238.3|6
1725590860000|2024-09-06 02:47:40|106290.3|106240.3|106291.2|106241.2|106291.2|106241.2|106290.3|106240.3|7
1725590870000|2024-09-06 02:47:50|106291.3|106241.3|106291.3|106241.3|106291.3|106241.3|106291.2|106241.2|5
1725590880000|2024-09-06 02:48:00|106291.2|106241.2|106292|106242|106292|106242|106291.2|106241.2|4
1725590890000|2024-09-06 02:48:10|106292.3|106242.3|106291.7|106241.7|106292.3|106242.3|106291.7|106241.7|3
1725590900000|2024-09-06 02:48:20|106291.2|106241.2|106291.8|106241.8|106291.8|106241.8|106291.2|106241.2|5
1725590910000|2024-09-06 02:48:30|106291.9|106241.9|106291.5|106241.5|106292.1|106242.1|106291.5|106241.5|4
1725590920000|2024-09-06 02:48:40|106291.6|106241.6|106291.8|106241.8|106291.8|106241.8|106290.8|106240.8|7
1725590930000|2024-09-06 02:48:50|106291.9|106241.9|106292.6|106242.6|106293|106243|106291.9|106241.9|6
1725590940000|2024-09-06 02:49:00|106292.7|106242.7|106295.1|106245.1|106295.5|106245.5|106292.7|106242.7|7
1725590950000|2024-09-06 02:49:10|106294.7|106244.7|106294.7|106244.7|106295.3|106245.3|106294.2|106244.2|7
1725590960000|2024-09-06 02:49:20|106293.7|106243.7|106294.4|106244.4|106294.4|106244.4|106293.7|106243.7|3
1725590970000|2024-09-06 02:49:30|106294.5|106244.5|106295|106245|106295|106245|106294.5|106244.5|3
1725590980000|2024-09-06 02:49:40|106295.5|106245.5|106302.3|106252.3|106305|106255|106295.5|106245.5|26
1725590990000|2024-09-06 02:49:50|106302|106252|106311.6|106261.6|106313.5|106263.5|106302|106252|25
1725591000000|2024-09-06 02:50:00|106311.7|106261.7|106323|106273|106323.7|106273.7|106309.1|106259.1|37
1725591010000|2024-09-06 02:50:10|106321.8|106271.8|106322.7|106272.7|106326.3|106276.3|106321.6|106271.6|27
1725591020000|2024-09-06 02:50:20|106322.6|106272.6|106325|106275|106325.2|106275.2|106322.6|106272.6|9
1725591030000|2024-09-06 02:50:30|106325.3|106275.3|106326.3|106276.3|106326.3|106276.3|106325.3|106275.3|9
1725591040000|2024-09-06 02:50:40|106326.7|106276.7|106326.6|106276.6|106326.7|106276.7|106326.6|106276.6|2
1725591050000|2024-09-06 02:50:50|106327.2|106277.2|106328.8|106278.8|106329|106279|106326.9|106276.9|7
1725591060000|2024-09-06 02:51:00|106329.1|106279.1|106329.5|106279.5|106329.9|106279.9|106329.1|106279.1|6
1725591070000|2024-09-06 02:51:10|106329.4|106279.4|106328.6|106278.6|106332.3|106282.3|106328.6|106278.6|8
1725591080000|2024-09-06 02:51:20|106328.5|106278.5|106324.2|106274.2|106328.8|106278.8|106322.7|106272.7|16
1725591090000|2024-09-06 02:51:30|106324|106274|106324.7|106274.7|106324.7|106274.7|106324|106274|5
1725591100000|2024-09-06 02:51:40|106324.6|106274.6|106325|106275|106326.3|106276.3|106324.6|106274.6|7
1725591110000|2024-09-06 02:51:50|106326.1|106276.1|106327.3|106277.3|106327.3|106277.3|106325.1|106275.1|9
1725591120000|2024-09-06 02:52:00|106326.9|106276.9|106323.6|106273.6|106326.9|106276.9|106323.6|106273.6|12
1725591130000|2024-09-06 02:52:10|106323.1|106273.1|106322.8|106272.8|106323.1|106273.1|106322.8|106272.8|3
1725591140000|2024-09-06 02:52:20|106322.7|106272.7|106322.8|106272.8|106322.8|106272.8|106322.7|106272.7|2
1725591150000|2024-09-06 02:52:30|106322.9|106272.9|106318.2|106268.2|106322.9|106272.9|106318.2|106268.2|8
1725591160000|2024-09-06 02:52:40|106317.7|106267.7|106318.2|106268.2|106318.3|106268.3|106317.7|106267.7|6
1725591170000|2024-09-06 02:52:50|106317.7|106267.7|106317.6|106267.6|106317.9|106267.9|106317.6|106267.6|3
1725591180000|2024-09-06 02:53:00|106317.7|106267.7|106319.1|106269.1|106319.9|106269.9|106317.2|106267.2|7
1725591190000|2024-09-06 02:53:10|106317.6|106267.6|106318|106268|106318|106268|106317.6|106267.6|4
1725591200000|2024-09-06 02:53:20|106318.3|106268.3|106318.4|106268.4|106318.4|106268.4|106318.2|106268.2|3
1725591210000|2024-09-06 02:53:30|106318.7|106268.7|106318.8|106268.8|106318.8|106268.8|106318.7|106268.7|2
1725591220000|2024-09-06 02:53:40|106318.7|106268.7|106317.2|106267.2|106318.7|106268.7|106317.2|106267.2|2
1725591230000|2024-09-06 02:53:50|106317.3|106267.3|106316.8|106266.8|106317.3|106267.3|106316.8|106266.8|2
1725591240000|2024-09-06 02:54:00|106316.7|106266.7|106318.1|106268.1|106318.2|106268.2|106316.7|106266.7|3
1725591250000|2024-09-06 02:54:10|106318|106268|106316.7|106266.7|106318|106268|106316.7|106266.7|3
1725591260000|2024-09-06 02:54:20|106318.6|106268.6|106318.3|106268.3|106318.6|106268.6|106318.3|106268.3|4
1725591270000|2024-09-06 02:54:30|106317.8|106267.8|106317.8|106267.8|106317.9|106267.9|106317.7|106267.7|4
1725591280000|2024-09-06 02:54:40|106317.9|106267.9|106318.6|106268.6|106318.6|106268.6|106317.8|106267.8|5
1725591290000|2024-09-06 02:54:50|106318.9|106268.9|106318.8|106268.8|106318.9|106268.9|106318.8|106268.8|2
1725591300000|2024-09-06 02:55:00|106317.9|106267.9|106297.9|106247.9|106318.9|106268.9|106297.9|106247.9|31
1725591310000|2024-09-06 02:55:10|106297.7|106247.7|106289.6|106239.6|106298.3|106248.3|106288.4|106238.4|41
1725591320000|2024-09-06 02:55:20|106289.5|106239.5|106299.7|106249.7|106302|106252|106289.5|106239.5|15
1725591330000|2024-09-06 02:55:30|106300|106250|106300.6|106250.6|106300.6|106250.6|106300|106250|6
1725591340000|2024-09-06 02:55:40|106301.1|106251.1|106300.7|106250.7|106304.6|106254.6|106299.7|106249.7|15
1725591350000|2024-09-06 02:55:50|106300.6|106250.6|106300.6|106250.6|106300.6|106250.6|106300.6|106250.6|1
1725591360000|2024-09-06 02:56:00|106300.5|106250.5|106298.2|106248.2|106301.6|106251.6|106298.2|106248.2|11
1725591370000|2024-09-06 02:56:10|106298.5|106248.5|106298.5|106248.5|106298.5|106248.5|106298.4|106248.4|3
1725591380000|2024-09-06 02:56:20|106298.1|106248.1|106295.9|106245.9|106298.2|106248.2|106295.9|106245.9|8
1725591390000|2024-09-06 02:56:30|106295.8|106245.8|106295.9|106245.9|106296.7|106246.7|106295.8|106245.8|5
1725591400000|2024-09-06 02:56:40|106296.2|106246.2|106296.2|106246.2|106296.8|106246.8|106295.7|106245.7|16
1725591410000|2024-09-06 02:56:50|106296.6|106246.6|106296.4|106246.4|106296.8|106246.8|106296.2|106246.2|9
1725591420000|2024-09-06 02:57:00|106296.3|106246.3|106297.9|106247.9|106297.9|106247.9|106296|106246|18
1725591430000|2024-09-06 02:57:10|106296.8|106246.8|106296.6|106246.6|106297.8|106247.8|106296.6|106246.6|11
1725591440000|2024-09-06 02:57:20|106296.7|106246.7|106295.4|106245.4|106296.8|106246.8|106292.5|106242.5|19
1725591450000|2024-09-06 02:57:30|106295.8|106245.8|106295.9|106245.9|106295.9|106245.9|106295.7|106245.7|5
1725591460000|2024-09-06 02:57:40|106296.1|106246.1|106294|106244|106296.9|106246.9|106293.2|106243.2|14
1725591470000|2024-09-06 02:57:50|106294.4|106244.4|106293.8|106243.8|106294.5|106244.5|106293.7|106243.7|14
1725591490000|2024-09-06 02:58:10|106294|106244|106294.9|106244.9|106294.9|106244.9|106293.9|106243.9|7
1725591500000|2024-09-06 02:58:20|106294.4|106244.4|106293.7|106243.7|106294.9|106244.9|106293.6|106243.6|6
1725591510000|2024-09-06 02:58:30|106293.4|106243.4|106293.2|106243.2|106293.4|106243.4|106293.2|106243.2|2
1725591520000|2024-09-06 02:58:40|106292.4|106242.4|106293.3|106243.3|106293.4|106243.4|106292.4|106242.4|5
1725591530000|2024-09-06 02:58:50|106292.9|106242.9|106293.5|106243.5|106293.5|106243.5|106292.9|106242.9|5
1725591540000|2024-09-06 02:59:00|106293.6|106243.6|106293.3|106243.3|106293.6|106243.6|106293.3|106243.3|6
1725591550000|2024-09-06 02:59:10|106293.4|106243.4|106292.9|106242.9|106293.4|106243.4|106292.9|106242.9|3
1725591560000|2024-09-06 02:59:20|106292.8|106242.8|106293|106243|106293|106243|106292.8|106242.8|3
1725591570000|2024-09-06 02:59:30|106292.9|106242.9|106292.9|106242.9|106292.9|106242.9|106292.9|106242.9|1
1725591580000|2024-09-06 02:59:40|106293.5|106243.5|106293.5|106243.5|106293.5|106243.5|106293.5|106243.5|1
1725591600000|2024-09-06 03:00:00|106293.6|106243.6|106293.5|106243.5|106293.7|106243.7|106293.4|106243.4|4
1725591610000|2024-09-06 03:00:10|106293.6|106243.6|106293|106243|106294.8|106244.8|106292.9|106242.9|9
1725591620000|2024-09-06 03:00:20|106292.8|106242.8|106292.7|106242.7|106292.8|106242.8|106292.7|106242.7|6
1725591630000|2024-09-06 03:00:30|106292.4|106242.4|106292.7|106242.7|106292.9|106242.9|106291.3|106241.3|10
1725591640000|2024-09-06 03:00:40|106293|106243|106291.9|106241.9|106293.1|106243.1|106291.9|106241.9|8
1725591650000|2024-09-06 03:00:50|106292.3|106242.3|106292.7|106242.7|106292.7|106242.7|106292.3|106242.3|8
1725591660000|2024-09-06 03:01:00|106292.4|106242.4|106291|106241|106292.7|106242.7|106291|106241|11
1725591670000|2024-09-06 03:01:10|106290.9|106240.9|106291.5|106241.5|106291.5|106241.5|106290.9|106240.9|5
1725591680000|2024-09-06 03:01:20|106291.6|106241.6|106291.7|106241.7|106291.7|106241.7|106291.6|106241.6|4
1725591690000|2024-09-06 03:01:30|106290.9|106240.9|106291.9|106241.9|106291.9|106241.9|106290.9|106240.9|3
1725591700000|2024-09-06 03:01:40|106292|106242|106292|106242|106292|106242|106291.9|106241.9|3
1725591710000|2024-09-06 03:01:50|106292.9|106242.9|106294.5|106244.5|106294.5|106244.5|106292.9|106242.9|7
1725591720000|2024-09-06 03:02:00|106294|106244|106293|106243|106294.1|106244.1|106293|106243|3
1725591730000|2024-09-06 03:02:10|106293.6|106243.6|106292.3|106242.3|106293.6|106243.6|106292.1|106242.1|6
1725591740000|2024-09-06 03:02:20|106293.7|106243.7|106292.8|106242.8|106294.2|106244.2|106292.8|106242.8|5
1725591750000|2024-09-06 03:02:30|106293.2|106243.2|106292.6|106242.6|106293.6|106243.6|106292.6|106242.6|9
1725591760000|2024-09-06 03:02:40|106292.7|106242.7|106292.8|106242.8|106292.8|106242.8|106292.6|106242.6|4
1725591770000|2024-09-06 03:02:50|106292.9|106242.9|106292.4|106242.4|106292.9|106242.9|106292|106242|8
1725591780000|2024-09-06 03:03:00|106292|106242|106291.8|106241.8|106292|106242|106291.8|106241.8|5
1725591790000|2024-09-06 03:03:10|106292.2|106242.2|106292.5|106242.5|106292.5|106242.5|106292.2|106242.2|3
1725591800000|2024-09-06 03:03:20|106292.6|106242.6|106293.5|106243.5|106293.5|106243.5|106292.1|106242.1|7
1725591810000|2024-09-06 03:03:30|106292.5|106242.5|106292.8|106242.8|106292.8|106242.8|106291.9|106241.9|7
1725591820000|2024-09-06 03:03:40|106292.1|106242.1|106289.8|106239.8|106293.6|106243.6|106288.8|106238.8|13
1725591830000|2024-09-06 03:03:50|106289.9|106239.9|106289.3|106239.3|106289.9|106239.9|106289|106239|5
1725591840000|2024-09-06 03:04:00|106289.4|106239.4|106291.2|106241.2|106291.2|106241.2|106288.9|106238.9|7
1725591850000|2024-09-06 03:04:10|106291.1|106241.1|106290.7|106240.7|106292|106242|106290.7|106240.7|6
1725591860000|2024-09-06 03:04:20|106290.8|106240.8|106291.2|106241.2|106291.2|106241.2|106289.9|106239.9|10
1725591870000|2024-09-06 03:04:30|106291.3|106241.3|106291.2|106241.2|106291.4|106241.4|106291.2|106241.2|4
1725591880000|2024-09-06 03:04:40|106291.1|106241.1|106291.4|106241.4|106291.4|106241.4|106291|106241|7
1725591890000|2024-09-06 03:04:50|106290.2|106240.2|106284.4|106234.4|106290.2|106240.2|106283|106233|21
1725591900000|2024-09-06 03:05:00|106284.1|106234.1|106284.8|106234.8|106286.6|106236.6|106283.6|106233.6|23
1725591910000|2024-09-06 03:05:10|106285.7|106235.7|106290.7|106240.7|106291|106241|106284.2|106234.2|44
1725591920000|2024-09-06 03:05:20|106290.4|106240.4|106290|106240|106290.8|106240.8|106288.4|106238.4|36
1725591930000|2024-09-06 03:05:30|106290.2|106240.2|106293.5|106243.5|106293.8|106243.8|106287.6|106237.6|39
1725591940000|2024-09-06 03:05:40|106294|106244|106294.7|106244.7|106295.1|106245.1|106293.4|106243.4|6
1725591950000|2024-09-06 03:05:50|106294.6|106244.6|106294.1|106244.1|106294.7|106244.7|106294.1|106244.1|6
1725591960000|2024-09-06 03:06:00|106294.4|106244.4|106299.3|106249.3|106300.9|106250.9|106293|106243|6
1725591970000|2024-09-06 03:06:10|106299.6|106249.6|106299.2|106249.2|106299.8|106249.8|106298.6|106248.6|9
1725591980000|2024-09-06 03:06:20|106299.5|106249.5|106299.5|106249.5|106299.5|106249.5|106299.4|106249.4|3
1725591990000|2024-09-06 03:06:30|106299.4|106249.4|106299.5|106249.5|106299.8|106249.8|106299.4|106249.4|4
1725592000000|2024-09-06 03:06:40|106298.9|106248.9|106298.3|106248.3|106298.9|106248.9|106298.3|106248.3|3
1725592010000|2024-09-06 03:06:50|106298.8|106248.8|106298.7|106248.7|106298.9|106248.9|106298.7|106248.7|3
1725592020000|2024-09-06 03:07:00|106298.6|106248.6|106298.2|106248.2|106298.6|106248.6|106298.2|106248.2|3
1725592030000|2024-09-06 03:07:10|106297.8|106247.8|106297.5|106247.5|106297.8|106247.8|106297.5|106247.5|2
1725592040000|2024-09-06 03:07:20|106296.6|106246.6|106296.8|106246.8|106297.5|106247.5|106295.3|106245.3|6
1725592050000|2024-09-06 03:07:30|106295.8|106245.8|106295.8|106245.8|106295.8|106245.8|106294.9|106244.9|3
1725592060000|2024-09-06 03:07:40|106295.7|106245.7|106295.7|106245.7|106295.9|106245.9|106295.7|106245.7|4
1725592070000|2024-09-06 03:07:50|106295.8|106245.8|106296|106246|106296.1|106246.1|106295.8|106245.8|3
1725592080000|2024-09-06 03:08:00|106295.8|106245.8|106294.9|106244.9|106295.8|106245.8|106294.8|106244.8|5
1725592090000|2024-09-06 03:08:10|106295.3|106245.3|106295.2|106245.2|106295.4|106245.4|106295.2|106245.2|4
1725592100000|2024-09-06 03:08:20|106295.1|106245.1|106295.1|106245.1|106295.2|106245.2|106295.1|106245.1|3
1725592110000|2024-09-06 03:08:30|106295.2|106245.2|106295.1|106245.1|106295.2|106245.2|106295.1|106245.1|4
1725592120000|2024-09-06 03:08:40|106296|106246|106292.4|106242.4|106298.8|106248.8|106292.1|106242.1|15
1725592130000|2024-09-06 03:08:50|106292|106242|106290.6|106240.6|106292|106242|106290.5|106240.5|5
1725592140000|2024-09-06 03:09:00|106290.7|106240.7|106289.8|106239.8|106290.9|106240.9|106288.9|106238.9|9
1725592150000|2024-09-06 03:09:10|106289.9|106239.9|106290.1|106240.1|106290.1|106240.1|106289.5|106239.5|4
1725592160000|2024-09-06 03:09:20|106289.2|106239.2|106290|106240|106290.5|106240.5|106289.2|106239.2|8
1725592170000|2024-09-06 03:09:30|106289.7|106239.7|106289.8|106239.8|106289.8|106239.8|106289.6|106239.6|3
1725592180000|2024-09-06 03:09:40|106290.2|106240.2|106287.4|106237.4|106291.5|106241.5|106284.9|106234.9|15
1725592190000|2024-09-06 03:09:50|106288|106238|106274.7|106224.7|106288|106238|106274.2|106224.2|22
1725592200000|2024-09-06 03:10:00|106274.3|106224.3|106273|106223|106274.3|106224.3|106273|106223|4
1725592210000|2024-09-06 03:10:10|106272.9|106222.9|106274.9|106224.9|106274.9|106224.9|106272.9|106222.9|7
1725592220000|2024-09-06 03:10:20|106275.2|106225.2|106278.9|106228.9|106281.6|106231.6|106275.2|106225.2|20
1725592230000|2024-09-06 03:10:30|106279.1|106229.1|106277.3|106227.3|106283|106233|106275.7|106225.7|24
1725592240000|2024-09-06 03:10:40|106276.9|106226.9|106276.6|106226.6|106278.1|106228.1|106274.7|106224.7|21
1725592250000|2024-09-06 03:10:50|106276.5|106226.5|106277.1|106227.1|106280.5|106230.5|106274.3|106224.3|33
1725592260000|2024-09-06 03:11:00|106277.5|106227.5|106276|106226|106285|106235|106274.2|106224.2|45
1725592270000|2024-09-06 03:11:10|106275.9|106225.9|106275.3|106225.3|106276.6|106226.6|106274.2|106224.2|12
1725592280000|2024-09-06 03:11:20|106275.6|106225.6|106275.9|106225.9|106277.5|106227.5|106274.5|106224.5|25
1725592290000|2024-09-06 03:11:30|106275.6|106225.6|106278.2|106228.2|106278.7|106228.7|106274.1|106224.1|17
1725592300000|2024-09-06 03:11:40|106278.7|106228.7|106275.7|106225.7|106279.6|106229.6|106275.7|106225.7|18
1725592310000|2024-09-06 03:11:50|106275.8|106225.8|106275.6|106225.6|106276|106226|106275.6|106225.6|4
1725592320000|2024-09-06 03:12:00|106275.7|106225.7|106277.6|106227.6|106279.3|106229.3|106275.3|106225.3|19
1725592330000|2024-09-06 03:12:10|106277.3|106227.3|106274.3|106224.3|106279.4|106229.4|106274.3|106224.3|17
1725592340000|2024-09-06 03:12:20|106272.8|106222.8|106269.9|106219.9|106273.4|106223.4|106269.8|106219.8|14
1725592350000|2024-09-06 03:12:30|106270.2|106220.2|106270.3|106220.3|106270.4|106220.4|106270.2|106220.2|4
1725592360000|2024-09-06 03:12:40|106270.2|106220.2|106269.7|106219.7|106270.2|106220.2|106269.7|106219.7|5
1725592370000|2024-09-06 03:12:50|106269.5|106219.5|106269.2|106219.2|106269.5|106219.5|106269.2|106219.2|4
1725592380000|2024-09-06 03:13:00|106269|106219|106268.6|106218.6|106269|106219|106268.6|106218.6|2
1725592390000|2024-09-06 03:13:10|106268.5|106218.5|106269|106219|106269.1|106219.1|106268.5|106218.5|5
1725592400000|2024-09-06 03:13:20|106272.8|106222.8|106286.9|106236.9|106288.4|106238.4|106270.3|106220.3|29
1725592410000|2024-09-06 03:13:30|106286.1|106236.1|106287.6|106237.6|106287.6|106237.6|106286.1|106236.1|2
1725592420000|2024-09-06 03:13:40|106287|106237|106280.1|106230.1|106287|106237|106277.6|106227.6|13
1725592430000|2024-09-06 03:13:50|106280.2|106230.2|106277.8|106227.8|106283.4|106233.4|106276.6|106226.6|25
1725592440000|2024-09-06 03:14:00|106280.4|106230.4|106277.9|106227.9|106281.1|106231.1|106277.7|106227.7|22
1725592450000|2024-09-06 03:14:10|106277.3|106227.3|106299.7|106249.7|106299.7|106249.7|106276.2|106226.2|38
1725592460000|2024-09-06 03:14:20|106297|106247|106298.2|106248.2|106301.8|106251.8|106295.1|106245.1|36
1725592470000|2024-09-06 03:14:30|106298|106248|106298.5|106248.5|106299.5|106249.5|106297.5|106247.5|15
1725592480000|2024-09-06 03:14:40|106299|106249|106300.5|106250.5|106300.5|106250.5|106298.6|106248.6|14
1725592490000|2024-09-06 03:14:50|106300.6|106250.6|106306.3|106256.3|106308.1|106258.1|106299.3|106249.3|41
1725592500000|2024-09-06 03:15:00|106305.1|106255.1|106304.2|106254.2|106307.1|106257.1|106304.1|106254.1|15
1725592510000|2024-09-06 03:15:10|106304.3|106254.3|106307.1|106257.1|106307.4|106257.4|106304.2|106254.2|15
1725592520000|2024-09-06 03:15:20|106307.3|106257.3|106313|106263|106314.9|106264.9|106307.2|106257.2|18
1725592530000|2024-09-06 03:15:30|106312.7|106262.7|106313.6|106263.6|106313.9|106263.9|106312.6|106262.6|15
1725592540000|2024-09-06 03:15:40|106313.9|106263.9|106312.7|106262.7|106314.2|106264.2|106312.7|106262.7|7
1725592550000|2024-09-06 03:15:50|106314|106264|106313.8|106263.8|106314.6|106264.6|106312.6|106262.6|12
1725592560000|2024-09-06 03:16:00|106314.1|106264.1|106314.6|106264.6|106315.8|106265.8|106314.1|106264.1|6
1725592570000|2024-09-06 03:16:10|106315.8|106265.8|106314.2|106264.2|106316|106266|106313|106263|14
1725592580000|2024-09-06 03:16:20|106314|106264|106314|106264|106314.2|106264.2|106314|106264|5
1725592590000|2024-09-06 03:16:30|106313.1|106263.1|106313|106263|106313.2|106263.2|106313|106263|4
1725592600000|2024-09-06 03:16:40|106312.9|106262.9|106311.8|106261.8|106313.4|106263.4|106311.8|106261.8|3
1725592610000|2024-09-06 03:16:50|106311.7|106261.7|106307.1|106257.1|106311.7|106261.7|106306.8|106256.8|8
1725592620000|2024-09-06 03:17:00|106306.8|106256.8|106304.3|106254.3|106306.9|106256.9|106301.5|106251.5|25
1725592630000|2024-09-06 03:17:10|106303.9|106253.9|106302.7|106252.7|106304.1|106254.1|106301.7|106251.7|8
1725592640000|2024-09-06 03:17:20|106302.5|106252.5|106301.7|106251.7|106302.5|106252.5|106300.6|106250.6|7
1725592650000|2024-09-06 03:17:30|106302.2|106252.2|106312.1|106262.1|106312.1|106262.1|106302.1|106252.1|9
1725592660000|2024-09-06 03:17:40|106311.9|106261.9|106311.5|106261.5|106313.5|106263.5|106308|106258|13
1725592670000|2024-09-06 03:17:50|106311.6|106261.6|106311.7|106261.7|106311.7|106261.7|106311.6|106261.6|2
1725592680000|2024-09-06 03:18:00|106311.3|106261.3|106305.3|106255.3|106311.8|106261.8|106303.2|106253.2|17
1725592690000|2024-09-06 03:18:10|106300.6|106250.6|106304.3|106254.3|106306.2|106256.2|106300.6|106250.6|17
1725592700000|2024-09-06 03:18:20|106304.4|106254.4|106302.7|106252.7|106305.2|106255.2|106302.2|106252.2|21
1725592710000|2024-09-06 03:18:30|106302.8|106252.8|106297.8|106247.8|106303.6|106253.6|106297.6|106247.6|15
1725592720000|2024-09-06 03:18:40|106297.7|106247.7|106297.4|106247.4|106297.7|106247.7|106297.3|106247.3|4
1725592740000|2024-09-06 03:19:00|106297.5|106247.5|106299|106249|106299|106249|106297.4|106247.4|3
1725592750000|2024-09-06 03:19:10|106299.1|106249.1|106298.6|106248.6|106302.4|106252.4|106296.3|106246.3|15
1725592760000|2024-09-06 03:19:20|106298.1|106248.1|106294.2|106244.2|106298.1|106248.1|106292.3|106242.3|25
1725592770000|2024-09-06 03:19:30|106295.7|106245.7|106292|106242|106295.7|106245.7|106291.7|106241.7|9
1725592780000|2024-09-06 03:19:40|106290.9|106240.9|106287.4|106237.4|106292|106242|106287.4|106237.4|16
1725592790000|2024-09-06 03:19:50|106287.3|106237.3|106287|106237|106287.3|106237.3|106287|106237|3
1725592800000|2024-09-06 03:20:00|106287.3|106237.3|106287.4|106237.4|106287.4|106237.4|106287.3|106237.3|2
1725592810000|2024-09-06 03:20:10|106288.3|106238.3|106289.3|106239.3|106289.3|106239.3|106288.3|106238.3|3
1725592820000|2024-09-06 03:20:20|106291.3|106241.3|106288.8|106238.8|106295|106245|106286.9|106236.9|36
1725592830000|2024-09-06 03:20:30|106288.6|106238.6|106287.8|106237.8|106288.6|106238.6|106287.8|106237.8|4
1725592840000|2024-09-06 03:20:40|106288.8|106238.8|106287.7|106237.7|106288.8|106238.8|106287.7|106237.7|2
1725592850000|2024-09-06 03:20:50|106287.9|106237.9|106287.9|106237.9|106287.9|106237.9|106287.9|106237.9|1
1725592860000|2024-09-06 03:21:00|106287.6|106237.6|106287.7|106237.7|106289.2|106239.2|106287.6|106237.6|7
1725592870000|2024-09-06 03:21:10|106287.8|106237.8|106287|106237|106287.8|106237.8|106286.9|106236.9|4
1725592880000|2024-09-06 03:21:20|106286.7|106236.7|106289.6|106239.6|106290.3|106240.3|106286.7|106236.7|12
1725592890000|2024-09-06 03:21:30|106289.5|106239.5|106289.3|106239.3|106289.5|106239.5|106289.3|106239.3|4
1725592900000|2024-09-06 03:21:40|106289.2|106239.2|106289.4|106239.4|106289.4|106239.4|106289.2|106239.2|2
1725592910000|2024-09-06 03:21:50|106289.1|106239.1|106289.8|106239.8|106294.4|106244.4|106288.9|106238.9|19
1725592920000|2024-09-06 03:22:00|106289.7|106239.7|106293.2|106243.2|106293.7|106243.7|106289.7|106239.7|8
1725592930000|2024-09-06 03:22:10|106293.1|106243.1|106292.4|106242.4|106293.2|106243.2|106291.2|106241.2|6
1725592940000|2024-09-06 03:22:20|106292.5|106242.5|106292.4|106242.4|106293.5|106243.5|106292.4|106242.4|4
1725592950000|2024-09-06 03:22:30|106292.5|106242.5|106306.1|106256.1|106307.6|106257.6|106292.5|106242.5|15
1725592960000|2024-09-06 03:22:40|106307.5|106257.5|106306.2|106256.2|106307.5|106257.5|106301.8|106251.8|14
1725592970000|2024-09-06 03:22:50|106306.1|106256.1|106308.3|106258.3|106308.3|106258.3|106306.1|106256.1|10
1725592980000|2024-09-06 03:23:00|106308.7|106258.7|106308.6|106258.6|106309.2|106259.2|106308.6|106258.6|5
1725592990000|2024-09-06 03:23:10|106307.8|106257.8|106302.7|106252.7|106307.8|106257.8|106300.9|106250.9|8
1725593000000|2024-09-06 03:23:20|106303.1|106253.1|106306.1|106256.1|106306.1|106256.1|106303.1|106253.1|6
1725593010000|2024-09-06 03:23:30|106306|106256|106306.1|106256.1|106306.1|106256.1|106306|106256|2
1725593020000|2024-09-06 03:23:40|106305.8|106255.8|106304.7|106254.7|106305.8|106255.8|106304.7|106254.7|3
1725593030000|2024-09-06 03:23:50|106304.8|106254.8|106304|106254|106305.4|106255.4|106304|106254|7
1725593040000|2024-09-06 03:24:00|106305.2|106255.2|106304.3|106254.3|106306.7|106256.7|106302.1|106252.1|17
1725593050000|2024-09-06 03:24:10|106304.6|106254.6|106301.3|106251.3|106304.6|106254.6|106300.8|106250.8|21
1725593060000|2024-09-06 03:24:20|106300.9|106250.9|106305|106255|106305|106255|106300.9|106250.9|11
1725593070000|2024-09-06 03:24:30|106303.9|106253.9|106303|106253|106305.7|106255.7|106302.1|106252.1|15
1725593080000|2024-09-06 03:24:40|106302.4|106252.4|106292.7|106242.7|106302.5|106252.5|106292.1|106242.1|14
1725593090000|2024-09-06 03:24:50|106292.9|106242.9|106291|106241|106292.9|106242.9|106290.8|106240.8|11
1725593100000|2024-09-06 03:25:00|106291.4|106241.4|106290.8|106240.8|106291.4|106241.4|106290.8|106240.8|3
1725593110000|2024-09-06 03:25:10|106290.9|106240.9|106291.5|106241.5|106291.5|106241.5|106290.9|106240.9|3
1725593120000|2024-09-06 03:25:20|106291.4|106241.4|106292.8|106242.8|106292.8|106242.8|106291.4|106241.4|4
1725593130000|2024-09-06 03:25:30|106292.9|106242.9|106292.5|106242.5|106292.9|106242.9|106292.5|106242.5|7
1725593140000|2024-09-06 03:25:40|106292.4|106242.4|106291.7|106241.7|106292.6|106242.6|106291.7|106241.7|5
1725593150000|2024-09-06 03:25:50|106291.6|106241.6|106291.6|106241.6|106291.6|106241.6|106291.6|106241.6|1
1725593160000|2024-09-06 03:26:00|106291.2|106241.2|106293.4|106243.4|106293.5|106243.5|106291.2|106241.2|9
1725593170000|2024-09-06 03:26:10|106293.5|106243.5|106293.7|106243.7|106293.7|106243.7|106292.8|106242.8|4
1725593180000|2024-09-06 03:26:20|106293.6|106243.6|106293.8|106243.8|106293.8|106243.8|106293.6|106243.6|3
1725593190000|2024-09-06 03:26:30|106293.4|106243.4|106293.6|106243.6|106293.6|106243.6|106293.4|106243.4|2
1725593200000|2024-09-06 03:26:40|106293.5|106243.5|106292.8|106242.8|106293.7|106243.7|106292.8|106242.8|5
1725593210000|2024-09-06 03:26:50|106292.7|106242.7|106291.9|106241.9|106292.7|106242.7|106291.9|106241.9|7
1725593220000|2024-09-06 03:27:00|106292.1|106242.1|106292.1|106242.1|106292.2|106242.2|106292.1|106242.1|3
1725593230000|2024-09-06 03:27:10|106292|106242|106291.4|106241.4|106292|106242|106291.4|106241.4|4
1725593240000|2024-09-06 03:27:20|106291.6|106241.6|106292.5|106242.5|106292.9|106242.9|106291.5|106241.5|6
1725593250000|2024-09-06 03:27:30|106293|106243|106293.1|106243.1|106293.1|106243.1|106292.9|106242.9|3
1725593260000|2024-09-06 03:27:40|106290.8|106240.8|106291|106241|106291.2|106241.2|106290.8|106240.8|3
1725593270000|2024-09-06 03:27:50|106291.4|106241.4|106291.7|106241.7|106292.1|106242.1|106291.4|106241.4|5
1725593280000|2024-09-06 03:28:00|106292.2|106242.2|106292.5|106242.5|106292.5|106242.5|106292.2|106242.2|3
1725593290000|2024-09-06 03:28:10|106292.4|106242.4|106292.5|106242.5|106292.5|106242.5|106292.4|106242.4|2
1725593300000|2024-09-06 03:28:20|106293.8|106243.8|106294.8|106244.8|106294.8|106244.8|106293.6|106243.6|5
1725593310000|2024-09-06 03:28:30|106294.7|106244.7|106291.9|106241.9|106294.7|106244.7|106291.5|106241.5|4
1725593320000|2024-09-06 03:28:40|106292|106242|106293.2|106243.2|106293.2|106243.2|106292|106242|3
1725593330000|2024-09-06 03:28:50|106292.8|106242.8|106292.8|106242.8|106292.8|106242.8|106292.7|106242.7|3
1725593340000|2024-09-06 03:29:00|106292.3|106242.3|106293.5|106243.5|106293.5|106243.5|106292.3|106242.3|2
1725593350000|2024-09-06 03:29:10|106293.6|106243.6|106294.2|106244.2|106294.2|106244.2|106293.6|106243.6|2
1725593360000|2024-09-06 03:29:20|106294.3|106244.3|106294.9|106244.9|106294.9|106244.9|106294.3|106244.3|6
1725593370000|2024-09-06 03:29:30|106294.8|106244.8|106294.6|106244.6|106294.8|106244.8|106294.6|106244.6|3
1725593380000|2024-09-06 03:29:40|106293.9|106243.9|106293.8|106243.8|106293.9|106243.9|106293.8|106243.8|2
1725593390000|2024-09-06 03:29:50|106293.9|106243.9|106293.6|106243.6|106293.9|106243.9|106293.6|106243.6|2
1725593400000|2024-09-06 03:30:00|106292.3|106242.3|106292.6|106242.6|106294.3|106244.3|106291.9|106241.9|9
1725593410000|2024-09-06 03:30:10|106292.5|106242.5|106292.2|106242.2|106292.5|106242.5|106292.2|106242.2|5
1725593420000|2024-09-06 03:30:20|106291.5|106241.5|106289.5|106239.5|106291.5|106241.5|106288|106238|13
1725593430000|2024-09-06 03:30:30|106289.9|106239.9|106289.1|106239.1|106289.9|106239.9|106289.1|106239.1|6
1725593440000|2024-09-06 03:30:40|106289.5|106239.5|106289|106239|106290.2|106240.2|106288.7|106238.7|8
1725593450000|2024-09-06 03:30:50|106289.3|106239.3|106289.3|106239.3|106290.4|106240.4|106289.2|106239.2|6
1725593460000|2024-09-06 03:31:00|106288.9|106238.9|106287.6|106237.6|106288.9|106238.9|106287.6|106237.6|3
1725593470000|2024-09-06 03:31:10|106287.3|106237.3|106286.9|106236.9|106287.3|106237.3|106286.9|106236.9|2
1725593480000|2024-09-06 03:31:20|106286.6|106236.6|106284.3|106234.3|106286.6|106236.6|106283.2|106233.2|11
1725593490000|2024-09-06 03:31:30|106285.1|106235.1|106286.5|106236.5|106286.5|106236.5|106281.4|106231.4|18
1725593500000|2024-09-06 03:31:40|106286.1|106236.1|106285.2|106235.2|106286.3|106236.3|106284.9|106234.9|9
1725593510000|2024-09-06 03:31:50|106285.1|106235.1|106287.4|106237.4|106287.4|106237.4|106285.1|106235.1|5
1725593520000|2024-09-06 03:32:00|106286.5|106236.5|106285.9|106235.9|106286.9|106236.9|106285.7|106235.7|6
1725593530000|2024-09-06 03:32:10|106285.6|106235.6|106286.3|106236.3|106286.3|106236.3|106285.6|106235.6|3
1725593540000|2024-09-06 03:32:20|106286.6|106236.6|106287.7|106237.7|106287.8|106237.8|106286.6|106236.6|5
1725593550000|2024-09-06 03:32:30|106287.1|106237.1|106290|106240|106294.5|106244.5|106287.1|106237.1|21
1725593560000|2024-09-06 03:32:40|106290.4|106240.4|106291.8|106241.8|106292.1|106242.1|106290|106240|13
1725593570000|2024-09-06 03:32:50|106292.8|106242.8|106293.7|106243.7|106293.7|106243.7|106292.8|106242.8|4
1725593580000|2024-09-06 03:33:00|106292.9|106242.9|106294|106244|106294|106244|106292.9|106242.9|7
1725593590000|2024-09-06 03:33:10|106294.8|106244.8|106293.5|106243.5|106294.8|106244.8|106292.1|106242.1|7
1725593600000|2024-09-06 03:33:20|106293|106243|106294|106244|106294|106244|106293|106243|5
1725593610000|2024-09-06 03:33:30|106293.9|106243.9|106293.9|106243.9|106294|106244|106293.9|106243.9|3
1725593630000|2024-09-06 03:33:50|106293.2|106243.2|106291|106241|106293.9|106243.9|106291|106241|6
1725593640000|2024-09-06 03:34:00|106291.2|106241.2|106293.6|106243.6|106293.6|106243.6|106291.1|106241.1|7
1725593650000|2024-09-06 03:34:10|106293.3|106243.3|106293.6|106243.6|106293.9|106243.9|106293.3|106243.3|5
1725593660000|2024-09-06 03:34:20|106293.9|106243.9|106291.9|106241.9|106294|106244|106291.8|106241.8|9
1725593670000|2024-09-06 03:34:30|106292.9|106242.9|106291.9|106241.9|106292.9|106242.9|106291.4|106241.4|12
1725593680000|2024-09-06 03:34:40|106292|106242|106292.1|106242.1|106292.1|106242.1|106291.9|106241.9|4
1725593690000|2024-09-06 03:34:50|106292.4|106242.4|106292.3|106242.3|106292.4|106242.4|106292.3|106242.3|4
1725593700000|2024-09-06 03:35:00|106292.6|106242.6|106292.4|106242.4|106292.6|106242.6|106292.3|106242.3|3
1725593710000|2024-09-06 03:35:10|106292.3|106242.3|106292.3|106242.3|106292.3|106242.3|106292.3|106242.3|1
1725593720000|2024-09-06 03:35:20|106292.2|106242.2|106292.8|106242.8|106293.4|106243.4|106292.2|106242.2|5
1725593730000|2024-09-06 03:35:30|106292.7|106242.7|106290.7|106240.7|106292.7|106242.7|106290.6|106240.6|8
1725593740000|2024-09-06 03:35:40|106290|106240|106289.6|106239.6|106290|106240|106289.5|106239.5|4
1725593750000|2024-09-06 03:35:50|106289.2|106239.2|106304.7|106254.7|106305.3|106255.3|106289.2|106239.2|30
1725593760000|2024-09-06 03:36:00|106302|106252|106304.5|106254.5|106305.6|106255.6|106301.4|106251.4|34
1725593770000|2024-09-06 03:36:10|106304.9|106254.9|106294|106244|106305.3|106255.3|106294|106244|23
1725593780000|2024-09-06 03:36:20|106293.3|106243.3|106289.6|106239.6|106295.4|106245.4|106289.5|106239.5|13
1725593790000|2024-09-06 03:36:30|106289.5|106239.5|106286.6|106236.6|106289.5|106239.5|106284.7|106234.7|13
1725593800000|2024-09-06 03:36:40|106286|106236|106284|106234|106286|106236|106282.1|106232.1|17
1725593810000|2024-09-06 03:36:50|106283.5|106233.5|106281.7|106231.7|106283.5|106233.5|106280.4|106230.4|12
1725593820000|2024-09-06 03:37:00|106282|106232|106287.1|106237.1|106287.9|106237.9|106282|106232|14
1725593830000|2024-09-06 03:37:10|106286.7|106236.7|106286.4|106236.4|106287.2|106237.2|106285.3|106235.3|12
1725593840000|2024-09-06 03:37:20|106285.5|106235.5|106284|106234|106285.5|106235.5|106284|106234|6
1725593850000|2024-09-06 03:37:30|106283.7|106233.7|106284.3|106234.3|106286.4|106236.4|106283.7|106233.7|11
1725593860000|2024-09-06 03:37:40|106284|106234|106282.9|106232.9|106284|106234|106282.8|106232.8|7
1725593870000|2024-09-06 03:37:50|106282.8|106232.8|106284.1|106234.1|106284.1|106234.1|106282.8|106232.8|6
1725593880000|2024-09-06 03:38:00|106284.2|106234.2|106288.1|106238.1|106289.1|106239.1|106284.1|106234.1|11
1725593890000|2024-09-06 03:38:10|106288.2|106238.2|106288.8|106238.8|106289|106239|106287.5|106237.5|9
1725593900000|2024-09-06 03:38:20|106288.9|106238.9|106289|106239|106289|106239|106288.7|106238.7|4
1725593910000|2024-09-06 03:38:30|106289.9|106239.9|106290.3|106240.3|106291.5|106241.5|106289.6|106239.6|12
1725593920000|2024-09-06 03:38:40|106290.7|106240.7|106289.7|106239.7|106290.9|106240.9|106289.7|106239.7|8
1725593930000|2024-09-06 03:38:50|106290.5|106240.5|106291.5|106241.5|106291.9|106241.9|106290.4|106240.4|8
1725593940000|2024-09-06 03:39:00|106291.4|106241.4|106290.6|106240.6|106291.5|106241.5|106290.6|106240.6|5
1725593950000|2024-09-06 03:39:10|106290.5|106240.5|106290.7|106240.7|106291.2|106241.2|106290.3|106240.3|9
1725593960000|2024-09-06 03:39:20|106290.9|106240.9|106291|106241|106291|106241|106290.9|106240.9|2
1725593970000|2024-09-06 03:39:30|106290.6|106240.6|106290.1|106240.1|106290.6|106240.6|106289.5|106239.5|8
1725593980000|2024-09-06 03:39:40|106290.2|106240.2|106289.1|106239.1|106290.4|106240.4|106289.1|106239.1|8
1725593990000|2024-09-06 03:39:50|106288.9|106238.9|106290.1|106240.1|106290.1|106240.1|106288.9|106238.9|5
1725594000000|2024-09-06 03:40:00|106290|106240|106290.5|106240.5|106290.5|106240.5|106289.3|106239.3|6
1725594010000|2024-09-06 03:40:10|106290.9|106240.9|106288.9|106238.9|106290.9|106240.9|106288.8|106238.8|12
1725594020000|2024-09-06 03:40:20|106288.8|106238.8|106288.8|106238.8|106288.9|106238.9|106288.8|106238.8|3
1725594040000|2024-09-06 03:40:40|106288.7|106238.7|106292.5|106242.5|106292.5|106242.5|106288.5|106238.5|3
1725594050000|2024-09-06 03:40:50|106292.4|106242.4|106290.4|106240.4|106292.4|106242.4|106290.4|106240.4|3
1725594060000|2024-09-06 03:41:00|106291.6|106241.6|106289.3|106239.3|106291.6|106241.6|106289.3|106239.3|6
1725594070000|2024-09-06 03:41:10|106289.2|106239.2|106289.1|106239.1|106289.2|106239.2|106289.1|106239.1|2
1725594080000|2024-09-06 03:41:20|106292.8|106242.8|106292.9|106242.9|106293|106243|106291.8|106241.8|10
1725594090000|2024-09-06 03:41:30|106293|106243|106293.1|106243.1|106293.1|106243.1|106293|106243|2
1725594100000|2024-09-06 03:41:40|106293|106243|106293|106243|106293|106243|106293|106243|1
1725594110000|2024-09-06 03:41:50|106292.9|106242.9|106289.5|106239.5|106295.6|106245.6|106289.5|106239.5|6
1725594120000|2024-09-06 03:42:00|106289.4|106239.4|106287.9|106237.9|106289.4|106239.4|106287.9|106237.9|8
1725594130000|2024-09-06 03:42:10|106288|106238|106285.5|106235.5|106288|106238|106285.5|106235.5|3
1725594140000|2024-09-06 03:42:20|106286.4|106236.4|106287.5|106237.5|106287.5|106237.5|106285.5|106235.5|9
1725594150000|2024-09-06 03:42:30|106287.4|106237.4|106286.9|106236.9|106287.7|106237.7|106286.6|106236.6|9
1725594160000|2024-09-06 03:42:40|106287.8|106237.8|106286.7|106236.7|106287.8|106237.8|106286.7|106236.7|3
1725594170000|2024-09-06 03:42:50|106287.1|106237.1|106288.4|106238.4|106288.4|106238.4|106287.1|106237.1|5
1725594180000|2024-09-06 03:43:00|106288.3|106238.3|106289|106239|106289.2|106239.2|106288.3|106238.3|3
1725594190000|2024-09-06 03:43:10|106288.6|106238.6|106288.7|106238.7|106288.7|106238.7|106288.3|106238.3|4
1725594200000|2024-09-06 03:43:20|106289.1|106239.1|106290.1|106240.1|106290.1|106240.1|106289.1|106239.1|5
1725594210000|2024-09-06 03:43:30|106290|106240|106289.4|106239.4|106290.9|106240.9|106288.9|106238.9|8
1725594220000|2024-09-06 03:43:40|106290.2|106240.2|106291.4|106241.4|106291.4|106241.4|106290.2|106240.2|6
1725594230000|2024-09-06 03:43:50|106290.7|106240.7|106290.1|106240.1|106291.2|106241.2|106290|106240|8
1725594240000|2024-09-06 03:44:00|106290.3|106240.3|106290.4|106240.4|106290.5|106240.5|106290.2|106240.2|4
1725594250000|2024-09-06 03:44:10|106289.5|106239.5|106289.4|106239.4|106289.5|106239.5|106289.4|106239.4|2
1725594260000|2024-09-06 03:44:20|106289.3|106239.3|106289.6|106239.6|106291.5|106241.5|106289.3|106239.3|8
1725594270000|2024-09-06 03:44:30|106289.5|106239.5|106291.7|106241.7|106292|106242|106289.5|106239.5|10
1725594280000|2024-09-06 03:44:40|106291.8|106241.8|106291.8|106241.8|106291.8|106241.8|106291.6|106241.6|3
1725594290000|2024-09-06 03:44:50|106289.6|106239.6|106289|106239|106289.6|106239.6|106288.4|106238.4|9
1725594300000|2024-09-06 03:45:00|106288.9|106238.9|106288.1|106238.1|106288.9|106238.9|106288.1|106238.1|3
1725594310000|2024-09-06 03:45:10|106287.8|106237.8|106286.2|106236.2|106289.3|106239.3|106286.2|106236.2|14
1725594320000|2024-09-06 03:45:20|106286.4|106236.4|106285.4|106235.4|106288.8|106238.8|106284.1|106234.1|12
1725594330000|2024-09-06 03:45:30|106285.5|106235.5|106286.3|106236.3|106286.3|106236.3|106285.3|106235.3|5
1725594340000|2024-09-06 03:45:40|106286.4|106236.4|106286.3|106236.3|106286.4|106236.4|106286.3|106236.3|2
1725594350000|2024-09-06 03:45:50|106286.7|106236.7|106286.4|106236.4|106286.7|106236.7|106286.4|106236.4|2
1725594360000|2024-09-06 03:46:00|106286.3|106236.3|106285.4|106235.4|106286.3|106236.3|106285.4|106235.4|5
1725594370000|2024-09-06 03:46:10|106285.3|106235.3|106283.1|106233.1|106285.3|106235.3|106283.1|106233.1|3
1725594380000|2024-09-06 03:46:20|106285.4|106235.4|106285.4|106235.4|106285.5|106235.5|106285.4|106235.4|3
1725594390000|2024-09-06 03:46:30|106286.6|106236.6|106285.3|106235.3|106286.8|106236.8|106284.8|106234.8|13
1725594400000|2024-09-06 03:46:40|106286.1|106236.1|106286|106236|106287.1|106237.1|106285.8|106235.8|8
1725594410000|2024-09-06 03:46:50|106285.9|106235.9|106285.9|106235.9|106285.9|106235.9|106285.7|106235.7|4
1725594420000|2024-09-06 03:47:00|106285.7|106235.7|106285.5|106235.5|106285.8|106235.8|106285.5|106235.5|4
1725594430000|2024-09-06 03:47:10|106286.9|106236.9|106287.1|106237.1|106287.2|106237.2|106285.9|106235.9|5
1725594440000|2024-09-06 03:47:20|106287.2|106237.2|106287.1|106237.1|106288.3|106238.3|106287|106237|6
1725594450000|2024-09-06 03:47:30|106285.1|106235.1|106286|106236|106286|106236|106285|106235|8
1725594460000|2024-09-06 03:47:40|106286.1|106236.1|106285.6|106235.6|106286.1|106236.1|106285.6|106235.6|6
1725594470000|2024-09-06 03:47:50|106286.2|106236.2|106291.4|106241.4|106292.3|106242.3|106286.2|106236.2|13
1725594480000|2024-09-06 03:48:00|106291.2|106241.2|106291.6|106241.6|106291.8|106241.8|106289.8|106239.8|11
1725594490000|2024-09-06 03:48:10|106290.3|106240.3|106290.8|106240.8|106290.9|106240.9|106290.3|106240.3|3
1725594500000|2024-09-06 03:48:20|106290.9|106240.9|106291.8|106241.8|106291.8|106241.8|106290.7|106240.7|10
1725594510000|2024-09-06 03:48:30|106292.3|106242.3|106293.2|106243.2|106294.4|106244.4|106291.1|106241.1|7
1725594520000|2024-09-06 03:48:40|106293.1|106243.1|106293.2|106243.2|106293.2|106243.2|106293|106243|3
1725594530000|2024-09-06 03:48:50|106293.7|106243.7|106304|106254|106304.3|106254.3|106293|106243|14
1725594540000|2024-09-06 03:49:00|106303.9|106253.9|106303.6|106253.6|106304.3|106254.3|106303.5|106253.5|9
1725594550000|2024-09-06 03:49:10|106303.5|106253.5|106304.2|106254.2|106304.2|106254.2|106303.5|106253.5|3
1725594560000|2024-09-06 03:49:20|106304.5|106254.5|106306.6|106256.6|106310.1|106260.1|106301.1|106251.1|20
1725594570000|2024-09-06 03:49:30|106307|106257|106305.8|106255.8|106308.6|106258.6|106304.1|106254.1|32
1725594580000|2024-09-06 03:49:40|106305.6|106255.6|106304.8|106254.8|106305.6|106255.6|106304.8|106254.8|4
1725594590000|2024-09-06 03:49:50|106304.7|106254.7|106305|106255|106305.2|106255.2|106304.2|106254.2|8
1725594600000|2024-09-06 03:50:00|106304.9|106254.9|106308.4|106258.4|106310.3|106260.3|106304.7|106254.7|23
1725594610000|2024-09-06 03:50:10|106308.3|106258.3|106308.6|106258.6|106308.8|106258.8|106308.1|106258.1|19
1725594620000|2024-09-06 03:50:20|106308|106258|106309.9|106259.9|106310.2|106260.2|106306.7|106256.7|27
1725594630000|2024-09-06 03:50:30|106309.5|106259.5|106310.2|106260.2|106310.2|106260.2|106309.5|106259.5|4
1725594640000|2024-09-06 03:50:40|106310.1|106260.1|106310|106260|106310.2|106260.2|106310|106260|5
1725594650000|2024-09-06 03:50:50|106310.2|106260.2|106309.5|106259.5|106310.2|106260.2|106308.9|106258.9|5
1725594660000|2024-09-06 03:51:00|106309.7|106259.7|106308.7|106258.7|106311.9|106261.9|106306.8|106256.8|19
1725594670000|2024-09-06 03:51:10|106308.3|106258.3|106307.2|106257.2|106308.5|106258.5|106306.2|106256.2|13
1725594680000|2024-09-06 03:51:20|106306.8|106256.8|106311.2|106261.2|106311.2|106261.2|106306.6|106256.6|9
1725594690000|2024-09-06 03:51:30|106310.8|106260.8|106309.3|106259.3|106310.8|106260.8|106308.2|106258.2|16
1725594700000|2024-09-06 03:51:40|106309.4|106259.4|106308|106258|106312.2|106262.2|106306.9|106256.9|13
1725594710000|2024-09-06 03:51:50|106308.5|106258.5|106310.3|106260.3|106310.3|106260.3|106308.5|106258.5|10
1725594720000|2024-09-06 03:52:00|106309.8|106259.8|106309.8|106259.8|106310.3|106260.3|106309.8|106259.8|4
1725594730000|2024-09-06 03:52:10|106310.3|106260.3|106309.2|106259.2|106310.4|106260.4|106309.2|106259.2|9
1725594740000|2024-09-06 03:52:20|106309.1|106259.1|106307.8|106257.8|106309.1|106259.1|106307.8|106257.8|6
1725594750000|2024-09-06 03:52:30|106307.7|106257.7|106307.9|106257.9|106308.2|106258.2|106307.3|106257.3|7
1725594760000|2024-09-06 03:52:40|106307.4|106257.4|106307.3|106257.3|106307.4|106257.4|106307.3|106257.3|4
1725594770000|2024-09-06 03:52:50|106307.2|106257.2|106306.9|106256.9|106307.3|106257.3|106306.9|106256.9|5
1725594780000|2024-09-06 03:53:00|106306.6|106256.6|106304.7|106254.7|106306.6|106256.6|106304.7|106254.7|9
1725594790000|2024-09-06 03:53:10|106302.4|106252.4|106303.1|106253.1|106303.1|106253.1|106302.4|106252.4|8
1725594800000|2024-09-06 03:53:20|106303.2|106253.2|106302.6|106252.6|106304.9|106254.9|106299.8|106249.8|21
1725594810000|2024-09-06 03:53:30|106303.3|106253.3|106289.1|106239.1|106303.3|106253.3|106289.1|106239.1|21
1725594820000|2024-09-06 03:53:40|106289.2|106239.2|106293.3|106243.3|106293.4|106243.4|106289.1|106239.1|11
1725594830000|2024-09-06 03:53:50|106293.4|106243.4|106293.1|106243.1|106293.6|106243.6|106293.1|106243.1|5
1725594840000|2024-09-06 03:54:00|106292.8|106242.8|106292.2|106242.2|106292.8|106242.8|106292|106242|6
1725594850000|2024-09-06 03:54:10|106292.3|106242.3|106291.7|106241.7|106293|106243|106291.7|106241.7|10
1725594860000|2024-09-06 03:54:20|106292.8|106242.8|106291.9|106241.9|106292.8|106242.8|106291.8|106241.8|8
1725594870000|2024-09-06 03:54:30|106292.2|106242.2|106292.6|106242.6|106292.6|106242.6|106292.2|106242.2|5
1725594880000|2024-09-06 03:54:40|106292.5|106242.5|106292.1|106242.1|106292.5|106242.5|106292.1|106242.1|2
1725594890000|2024-09-06 03:54:50|106291.8|106241.8|106291.5|106241.5|106291.8|106241.8|106290.6|106240.6|6
1725594900000|2024-09-06 03:55:00|106290.4|106240.4|106287.9|106237.9|106290.4|106240.4|106286.3|106236.3|12
1725594910000|2024-09-06 03:55:10|106286.4|106236.4|106286.8|106236.8|106287.1|106237.1|106286.2|106236.2|19
1725594920000|2024-09-06 03:55:20|106287.2|106237.2|106287.8|106237.8|106287.8|106237.8|106287.2|106237.2|8
1725594930000|2024-09-06 03:55:30|106287.7|106237.7|106284.9|106234.9|106288.9|106238.9|106282.9|106232.9|15
1725594940000|2024-09-06 03:55:40|106286.1|106236.1|106286.9|106236.9|106287.9|106237.9|106286.1|106236.1|6
1725594950000|2024-09-06 03:55:50|106287|106237|106286.9|106236.9|106287|106237|106286.9|106236.9|2
1725594960000|2024-09-06 03:56:00|106288|106238|106288.8|106238.8|106288.8|106238.8|106286.9|106236.9|7
1725594970000|2024-09-06 03:56:10|106289.7|106239.7|106289.8|106239.8|106289.8|106239.8|106288.5|106238.5|6
1725594980000|2024-09-06 03:56:20|106288.7|106238.7|106289.2|106239.2|106289.5|106239.5|106288.7|106238.7|5
1725594990000|2024-09-06 03:56:30|106289.3|106239.3|106289.8|106239.8|106291.1|106241.1|106289.3|106239.3|14
1725595000000|2024-09-06 03:56:40|106290.2|106240.2|106290.2|106240.2|106291.3|106241.3|106290.2|106240.2|9
1725595010000|2024-09-06 03:56:50|106291.1|106241.1|106292.1|106242.1|106292.1|106242.1|106291.1|106241.1|6
1725595020000|2024-09-06 03:57:00|106292.2|106242.2|106293.8|106243.8|106293.8|106243.8|106292.1|106242.1|6
1725595030000|2024-09-06 03:57:10|106295.6|106245.6|106292.1|106242.1|106295.6|106245.6|106291.6|106241.6|8
1725595040000|2024-09-06 03:57:20|106292|106242|106292|106242|106292|106242|106291.4|106241.4|3
1725595050000|2024-09-06 03:57:30|106292.2|106242.2|106293|106243|106293|106243|106292.2|106242.2|3
1725595060000|2024-09-06 03:57:40|106293.3|106243.3|106293.5|106243.5|106293.5|106243.5|106293.3|106243.3|2
1725595070000|2024-09-06 03:57:50|106293.2|106243.2|106291.7|106241.7|106293.2|106243.2|106291.7|106241.7|3
1725595080000|2024-09-06 03:58:00|106291.9|106241.9|106289.7|106239.7|106291.9|106241.9|106288.9|106238.9|10
1725595090000|2024-09-06 03:58:10|106289.8|106239.8|106292.1|106242.1|106292.3|106242.3|106289.8|106239.8|8
1725595100000|2024-09-06 03:58:20|106291.3|106241.3|106292.1|106242.1|106292.5|106242.5|106291.2|106241.2|9
1725595110000|2024-09-06 03:58:30|106292.2|106242.2|106292.2|106242.2|106292.2|106242.2|106292.1|106242.1|3
1725595120000|2024-09-06 03:58:40|106292.1|106242.1|106293.6|106243.6|106293.6|106243.6|106292.1|106242.1|4
1725595130000|2024-09-06 03:58:50|106292.7|106242.7|106293.3|106243.3|106293.3|106243.3|106292.3|106242.3|7
1725595140000|2024-09-06 03:59:00|106292.3|106242.3|106291.7|106241.7|106292.4|106242.4|106290.9|106240.9|7
1725595150000|2024-09-06 03:59:10|106291.8|106241.8|106291.9|106241.9|106291.9|106241.9|106291.8|106241.8|2
1725595160000|2024-09-06 03:59:20|106292.2|106242.2|106295.5|106245.5|106296.9|106246.9|106291.6|106241.6|13
1725595170000|2024-09-06 03:59:30|106295.6|106245.6|106295.5|106245.5|106295.6|106245.6|106295.5|106245.5|2
1725595180000|2024-09-06 03:59:40|106295.4|106245.4|106294.6|106244.6|106295.6|106245.6|106294.6|106244.6|5
1725595190000|2024-09-06 03:59:50|106295.4|106245.4|106297.1|106247.1|106297.1|106247.1|106295.3|106245.3|4
1725595200000|2024-09-06 04:00:00|106295|106245|106304.4|106254.4|106305.5|106255.5|106295|106245|23
1725595210000|2024-09-06 04:00:10|106304.1|106254.1|106300.9|106250.9|106304.1|106254.1|106298.9|106248.9|14
1725595220000|2024-09-06 04:00:20|106300.6|106250.6|106289.6|106239.6|106300.7|106250.7|106288.1|106238.1|24
1725595230000|2024-09-06 04:00:30|106289.1|106239.1|106291.5|106241.5|106291.5|106241.5|106287.5|106237.5|16
1725595240000|2024-09-06 04:00:40|106291.8|106241.8|106291.6|106241.6|106292.2|106242.2|106286.9|106236.9|18
1725595250000|2024-09-06 04:00:50|106291.3|106241.3|106294.4|106244.4|106294.4|106244.4|106291.2|106241.2|10
1725595260000|2024-09-06 04:01:00|106294.1|106244.1|106301.7|106251.7|106304.4|106254.4|106294.1|106244.1|25
1725595270000|2024-09-06 04:01:10|106301.6|106251.6|106302.4|106252.4|106302.7|106252.7|106297.2|106247.2|18
1725595280000|2024-09-06 04:01:20|106302.1|106252.1|106297.5|106247.5|106302.7|106252.7|106297|106247|22
1725595290000|2024-09-06 04:01:30|106298.5|106248.5|106289.2|106239.2|106298.7|106248.7|106288.9|106238.9|26
1725595300000|2024-09-06 04:01:40|106288.8|106238.8|106293.9|106243.9|106293.9|106243.9|106286.9|106236.9|17
1725595310000|2024-09-06 04:01:50|106294.2|106244.2|106292.2|106242.2|106294.2|106244.2|106292.2|106242.2|7
1725595320000|2024-09-06 04:02:00|106292.1|106242.1|106292|106242|106292.1|106242.1|106292|106242|2
1725595330000|2024-09-06 04:02:10|106292.4|106242.4|106291.6|106241.6|106292.4|106242.4|106291.6|106241.6|8
1725595340000|2024-09-06 04:02:20|106292.6|106242.6|106291.7|106241.7|106292.6|106242.6|106291.6|106241.6|4
1725595350000|2024-09-06 04:02:30|106291.6|106241.6|106292.6|106242.6|106292.6|106242.6|106291.6|106241.6|5
1725595360000|2024-09-06 04:02:40|106292.5|106242.5|106292|106242|106293.5|106243.5|106292|106242|8
1725595370000|2024-09-06 04:02:50|106292.1|106242.1|106292|106242|106292.1|106242.1|106291.6|106241.6|6
1725595380000|2024-09-06 04:03:00|106292.7|106242.7|106293.1|106243.1|106293.1|106243.1|106292.7|106242.7|4
1725595390000|2024-09-06 04:03:10|106293|106243|106292.8|106242.8|106293.3|106243.3|106292.8|106242.8|5
1725595400000|2024-09-06 04:03:20|106292.3|106242.3|106294.2|106244.2|106294.7|106244.7|106292.3|106242.3|5
1725595410000|2024-09-06 04:03:30|106293.4|106243.4|106293.5|106243.5|106293.6|106243.6|106293.3|106243.3|7
1725595420000|2024-09-06 04:03:40|106293.6|106243.6|106294.5|106244.5|106295.7|106245.7|106293.6|106243.6|3
1725595430000|2024-09-06 04:03:50|106292.6|106242.6|106296.5|106246.5|106296.9|106246.9|106292.6|106242.6|12
1725595440000|2024-09-06 04:04:00|106295.5|106245.5|106295.8|106245.8|106295.8|106245.8|106294.9|106244.9|5
1725595450000|2024-09-06 04:04:10|106295.7|106245.7|106297|106247|106297|106247|106295.6|106245.6|7
1725595460000|2024-09-06 04:04:20|106297.4|106247.4|106311.4|106261.4|106311.7|106261.7|106296.5|106246.5|32
1725595470000|2024-09-06 04:04:30|106310.5|106260.5|106309.1|106259.1|106311.1|106261.1|106308.7|106258.7|20
1725595480000|2024-09-06 04:04:40|106309.2|106259.2|106308.7|106258.7|106310.1|106260.1|106307|106257|17
1725595490000|2024-09-06 04:04:50|106309.2|106259.2|106310.6|106260.6|106310.6|106260.6|106307.3|106257.3|19
1725595500000|2024-09-06 04:05:00|106310.2|106260.2|106310.6|106260.6|106311.3|106261.3|106310.2|106260.2|9
1725595510000|2024-09-06 04:05:10|106310.4|106260.4|106313|106263|106313.7|106263.7|106308.1|106258.1|26
1725595520000|2024-09-06 04:05:20|106312.9|106262.9|106312.9|106262.9|106314.3|106264.3|106311.3|106261.3|18
1725595530000|2024-09-06 04:05:30|106312.5|106262.5|106311.8|106261.8|106313.2|106263.2|106311.8|106261.8|10
1725595540000|2024-09-06 04:05:40|106311.9|106261.9|106311.4|106261.4|106313.3|106263.3|106311.1|106261.1|12
1725595550000|2024-09-06 04:05:50|106312|106262|106310.7|106260.7|106312.9|106262.9|106308.3|106258.3|23
1725595560000|2024-09-06 04:06:00|106311.4|106261.4|106310.3|106260.3|106311.6|106261.6|106310.3|106260.3|9
1725595570000|2024-09-06 04:06:10|106310.2|106260.2|106308.7|106258.7|106310.2|106260.2|106304.7|106254.7|28
1725595580000|2024-09-06 04:06:20|106308.4|106258.4|106308.3|106258.3|106309.9|106259.9|106308.2|106258.2|14
1725595590000|2024-09-06 04:06:30|106308.1|106258.1|106310.3|106260.3|106311.1|106261.1|106305.8|106255.8|26
1725595600000|2024-09-06 04:06:40|106310.5|106260.5|106308.5|106258.5|106310.8|106260.8|106306|106256|25
1725595610000|2024-09-06 04:06:50|106308.2|106258.2|106309.1|106259.1|106310.7|106260.7|106307.6|106257.6|20
1725595620000|2024-09-06 04:07:00|106310.2|106260.2|106302.6|106252.6|106310.2|106260.2|106302.6|106252.6|19
1725595630000|2024-09-06 04:07:10|106302.2|106252.2|106304.7|106254.7|106304.7|106254.7|106302.2|106252.2|7
1725595640000|2024-09-06 04:07:20|106316|106266|106312.3|106262.3|106316|106266|106308.9|106258.9|19
1725595650000|2024-09-06 04:07:30|106312|106262|106311.5|106261.5|106312|106262|106308.2|106258.2|16
1725595660000|2024-09-06 04:07:40|106311.4|106261.4|106310.7|106260.7|106311.4|106261.4|106309.5|106259.5|16
1725595670000|2024-09-06 04:07:50|106311.5|106261.5|106311.8|106261.8|106313.1|106263.1|106309.8|106259.8|25
1725595680000|2024-09-06 04:08:00|106311.5|106261.5|106311.3|106261.3|106313|106263|106309.7|106259.7|9
1725595690000|2024-09-06 04:08:10|106310.8|106260.8|106308.4|106258.4|106312.9|106262.9|106308.4|106258.4|12
1725595700000|2024-09-06 04:08:20|106308.3|106258.3|106310.3|106260.3|106311.7|106261.7|106307.4|106257.4|19
1725595710000|2024-09-06 04:08:30|106310.6|106260.6|106309.7|106259.7|106310.6|106260.6|106307.7|106257.7|15
1725595720000|2024-09-06 04:08:40|106310.3|106260.3|106310.6|106260.6|106311.5|106261.5|106308.6|106258.6|16
1725595730000|2024-09-06 04:08:50|106310.3|106260.3|106305.1|106255.1|106310.3|106260.3|106305.1|106255.1|20
1725595740000|2024-09-06 04:09:00|106305.9|106255.9|106305|106255|106307.2|106257.2|106305|106255|12
1725595750000|2024-09-06 04:09:10|106305.7|106255.7|106303.6|106253.6|106305.8|106255.8|106300.6|106250.6|17
1725595760000|2024-09-06 04:09:20|106303.3|106253.3|106305.3|106255.3|106306.3|106256.3|106302.6|106252.6|10
1725595770000|2024-09-06 04:09:30|106303.8|106253.8|106301.2|106251.2|106305.3|106255.3|106298.3|106248.3|36
1725595780000|2024-09-06 04:09:40|106300.9|106250.9|106296.3|106246.3|106300.9|106250.9|106296.3|106246.3|12
1725595790000|2024-09-06 04:09:50|106296.2|106246.2|106295.5|106245.5|106296.2|106246.2|106295.5|106245.5|6
1725595800000|2024-09-06 04:10:00|106294.9|106244.9|106294.1|106244.1|106295.5|106245.5|106294.1|106244.1|5
1725595810000|2024-09-06 04:10:10|106294|106244|106292.2|106242.2|106294|106244|106292.2|106242.2|5
1725595820000|2024-09-06 04:10:20|106292.5|106242.5|106292.2|106242.2|106292.6|106242.6|106291.9|106241.9|4
1725595830000|2024-09-06 04:10:30|106292.3|106242.3|106292.2|106242.2|106292.3|106242.3|106292.2|106242.2|2
1725595840000|2024-09-06 04:10:40|106292.3|106242.3|106287.5|106237.5|106293.7|106243.7|106287.5|106237.5|6
1725595850000|2024-09-06 04:10:50|106286.3|106236.3|106286.6|106236.6|106287.7|106237.7|106286.3|106236.3|7
1725595860000|2024-09-06 04:11:00|106286.9|106236.9|106284.1|106234.1|106287|106237|106284.1|106234.1|9
1725595870000|2024-09-06 04:11:10|106284|106234|106284.1|106234.1|106284.1|106234.1|106284|106234|2
1725595880000|2024-09-06 04:11:20|106284.2|106234.2|106284.2|106234.2|106284.2|106234.2|106283.4|106233.4|5
1725595890000|2024-09-06 04:11:30|106283.8|106233.8|106270.4|106220.4|106283.8|106233.8|106269.3|106219.3|27
1725595900000|2024-09-06 04:11:40|106270.3|106220.3|106288.8|106238.8|106292.6|106242.6|106270.3|106220.3|30
1725595910000|2024-09-06 04:11:50|106288.9|106238.9|106289.6|106239.6|106289.7|106239.7|106288.9|106238.9|3
1725595920000|2024-09-06 04:12:00|106289.4|106239.4|106290.1|106240.1|106290.1|106240.1|106289.3|106239.3|8
1725595930000|2024-09-06 04:12:10|106290.2|106240.2|106291.2|106241.2|106291.5|106241.5|106290.2|106240.2|7
1725595940000|2024-09-06 04:12:20|106290.8|106240.8|106287.5|106237.5|106290.8|106240.8|106287.1|106237.1|14
1725595950000|2024-09-06 04:12:30|106287.4|106237.4|106285.7|106235.7|106287.4|106237.4|106283.5|106233.5|12
1725595960000|2024-09-06 04:12:40|106285.6|106235.6|106285.5|106235.5|106285.6|106235.6|106285.5|106235.5|2
1725595970000|2024-09-06 04:12:50|106285.4|106235.4|106285.4|106235.4|106285.4|106235.4|106285.4|106235.4|1
1725595980000|2024-09-06 04:13:00|106286.3|106236.3|106288.3|106238.3|106288.9|106238.9|106285.9|106235.9|11
1725595990000|2024-09-06 04:13:10|106288.4|106238.4|106288.6|106238.6|106289|106239|106288.4|106238.4|5
1725596000000|2024-09-06 04:13:20|106288.5|106238.5|106288.4|106238.4|106288.5|106238.5|106288.4|106238.4|2
1725596010000|2024-09-06 04:13:30|106288.3|106238.3|106286.7|106236.7|106288.3|106238.3|106286.7|106236.7|7
1725596020000|2024-09-06 04:13:40|106286.4|106236.4|106279.6|106229.6|106286.4|106236.4|106277.9|106227.9|23
1725596030000|2024-09-06 04:13:50|106280|106230|106284.9|106234.9|106284.9|106234.9|106280|106230|11
1725596040000|2024-09-06 04:14:00|106283.9|106233.9|106288.8|106238.8|106289.2|106239.2|106283.9|106233.9|9
1725596050000|2024-09-06 04:14:10|106289|106239|106289.2|106239.2|106289.5|106239.5|106287.7|106237.7|13
1725596060000|2024-09-06 04:14:20|106288.2|106238.2|106288.4|106238.4|106289.3|106239.3|106287.4|106237.4|5
1725596070000|2024-09-06 04:14:30|106287.2|106237.2|106287.3|106237.3|106288|106238|106286.4|106236.4|5
1725596080000|2024-09-06 04:14:40|106288.2|106238.2|106286.3|106236.3|106288.2|106238.2|106286.3|106236.3|13
1725596090000|2024-09-06 04:14:50|106286.6|106236.6|106285.2|106235.2|106288.7|106238.7|106284.7|106234.7|21
1725596100000|2024-09-06 04:15:00|106284.3|106234.3|106289.1|106239.1|106290.1|106240.1|106284.3|106234.3|6
1725596110000|2024-09-06 04:15:10|106288.3|106238.3|106287.9|106237.9|106288.3|106238.3|106287.9|106237.9|3
1725596120000|2024-09-06 04:15:20|106288|106238|106288|106238|106288.5|106238.5|106288|106238|3
1725596130000|2024-09-06 04:15:30|106290.2|106240.2|106289.2|106239.2|106290.8|106240.8|106288.7|106238.7|6
1725596140000|2024-09-06 04:15:40|106290.1|106240.1|106288.9|106238.9|106290.8|106240.8|106288.9|106238.9|12
1725596150000|2024-09-06 04:15:50|106289.1|106239.1|106289|106239|106289.1|106239.1|106288.9|106238.9|3
1725596160000|2024-09-06 04:16:00|106288.8|106238.8|106289.5|106239.5|106289.6|106239.6|106288.5|106238.5|5
1725596170000|2024-09-06 04:16:10|106290.1|106240.1|106290.2|106240.2|106290.2|106240.2|106290.1|106240.1|2
1725596180000|2024-09-06 04:16:20|106289.3|106239.3|106286.7|106236.7|106289.3|106239.3|106286.7|106236.7|5
1725596190000|2024-09-06 04:16:30|106286.5|106236.5|106287.1|106237.1|106287.1|106237.1|106286.2|106236.2|8
1725596200000|2024-09-06 04:16:40|106287|106237|106290.4|106240.4|106290.4|106240.4|106287|106237|10
1725596210000|2024-09-06 04:16:50|106289.4|106239.4|106289.6|106239.6|106289.6|106239.6|106288.3|106238.3|6
1725596220000|2024-09-06 04:17:00|106289.7|106239.7|106289.3|106239.3|106289.7|106239.7|106289.3|106239.3|2
1725596230000|2024-09-06 04:17:10|106289.2|106239.2|106288.9|106238.9|106289.3|106239.3|106288.9|106238.9|7
1725596240000|2024-09-06 04:17:20|106289.1|106239.1|106289.1|106239.1|106289.1|106239.1|106289.1|106239.1|1
1725596250000|2024-09-06 04:17:30|106288.7|106238.7|106288.6|106238.6|106288.7|106238.7|106288.6|106238.6|2
1725596260000|2024-09-06 04:17:40|106288.5|106238.5|106288.6|106238.6|106288.6|106238.6|106288.5|106238.5|2
1725596270000|2024-09-06 04:17:50|106289.2|106239.2|106288.4|106238.4|106289.2|106239.2|106288.4|106238.4|4
1725596280000|2024-09-06 04:18:00|106288.1|106238.1|106287.8|106237.8|106288.1|106238.1|106287.8|106237.8|6
1725596290000|2024-09-06 04:18:10|106287.7|106237.7|106287.5|106237.5|106287.7|106237.7|106287.1|106237.1|5
1725596300000|2024-09-06 04:18:20|106287.8|106237.8|106288|106238|106288|106238|106287.8|106237.8|3
1725596310000|2024-09-06 04:18:30|106287.9|106237.9|106287.8|106237.8|106288.7|106238.7|106287.8|106237.8|5
1725596320000|2024-09-06 04:18:40|106287.4|106237.4|106286.5|106236.5|106287.4|106237.4|106285.8|106235.8|8
1725596330000|2024-09-06 04:18:50|106285.8|106235.8|106285.9|106235.9|106285.9|106235.9|106285.8|106235.8|2
1725596340000|2024-09-06 04:19:00|106285.8|106235.8|106285.8|106235.8|106285.8|106235.8|106285.8|106235.8|1
1725596350000|2024-09-06 04:19:10|106285.7|106235.7|106289.5|106239.5|106289.5|106239.5|106285.6|106235.6|7
1725596360000|2024-09-06 04:19:20|106290.3|106240.3|106289.5|106239.5|106290.3|106240.3|106288.4|106238.4|4
1725596370000|2024-09-06 04:19:30|106289.6|106239.6|106289.6|106239.6|106289.6|106239.6|106289.6|106239.6|1
1725596380000|2024-09-06 04:19:40|106287.8|106237.8|106288.6|106238.6|106288.6|106238.6|106287.8|106237.8|7
1725596390000|2024-09-06 04:19:50|106288.2|106238.2|106288.5|106238.5|106289.2|106239.2|106288.2|106238.2|10
1725596400000|2024-09-06 04:20:00|106288.4|106238.4|106284.1|106234.1|106289.7|106239.7|106283.6|106233.6|14
1725596410000|2024-09-06 04:20:10|106284.5|106234.5|106289.1|106239.1|106289.1|106239.1|106284.5|106234.5|12
1725596420000|2024-09-06 04:20:20|106288.2|106238.2|106288|106238|106288.2|106238.2|106288|106238|3
1725596430000|2024-09-06 04:20:30|106288.1|106238.1|106288.2|106238.2|106288.3|106238.3|106288.1|106238.1|3
1725596440000|2024-09-06 04:20:40|106288.1|106238.1|106287.9|106237.9|106288.1|106238.1|106285.5|106235.5|10
1725596450000|2024-09-06 04:20:50|106288.1|106238.1|106288.2|106238.2|106288.2|106238.2|106288.1|106238.1|4
1725596460000|2024-09-06 04:21:00|106287.9|106237.9|106286.9|106236.9|106288.2|106238.2|106286.9|106236.9|12
1725596470000|2024-09-06 04:21:10|106286.8|106236.8|106286.7|106236.7|106286.8|106236.8|106286.2|106236.2|7
1725596480000|2024-09-06 04:21:20|106287|106237|106285.4|106235.4|106287|106237|106285.4|106235.4|6
1725596490000|2024-09-06 04:21:30|106285.7|106235.7|106287.1|106237.1|106287.2|106237.2|106284.8|106234.8|5
1725596500000|2024-09-06 04:21:40|106287|106237|106287.3|106237.3|106287.3|106237.3|106287|106237|4
1725596510000|2024-09-06 04:21:50|106287.2|106237.2|106288.5|106238.5|106288.7|106238.7|106287.1|106237.1|4
1725596520000|2024-09-06 04:22:00|106288.6|106238.6|106286.9|106236.9|106288.6|106238.6|106285.8|106235.8|6
1725596530000|2024-09-06 04:22:10|106287.6|106237.6|106287.6|106237.6|106288.1|106238.1|106287.6|106237.6|4
1725596540000|2024-09-06 04:22:20|106287.5|106237.5|106288.2|106238.2|106288.2|106238.2|106287.5|106237.5|5
1725596550000|2024-09-06 04:22:30|106288|106238|106288|106238|106288|106238|106287.2|106237.2|6
1725596560000|2024-09-06 04:22:40|106288.2|106238.2|106288.4|106238.4|106288.5|106238.5|106288.2|106238.2|3
1725596570000|2024-09-06 04:22:50|106288.1|106238.1|106287.4|106237.4|106288.1|106238.1|106287.4|106237.4|3
1725596580000|2024-09-06 04:23:00|106287.5|106237.5|106289.7|106239.7|106289.8|106239.8|106287.5|106237.5|6
1725596590000|2024-09-06 04:23:10|106287.3|106237.3|106286.5|106236.5|106287.3|106237.3|106286.5|106236.5|4
1725596600000|2024-09-06 04:23:20|106286.2|106236.2|106285.4|106235.4|106286.2|106236.2|106285.4|106235.4|5
1725596610000|2024-09-06 04:23:30|106285.3|106235.3|106284.5|106234.5|106285.3|106235.3|106284.5|106234.5|3
1725596620000|2024-09-06 04:23:40|106285.1|106235.1|106280.3|106230.3|106285.1|106235.1|106280.3|106230.3|6
1725596630000|2024-09-06 04:23:50|106280.1|106230.1|106281.2|106231.2|106281.4|106231.4|106279.9|106229.9|12
1725596640000|2024-09-06 04:24:00|106280.9|106230.9|106280.8|106230.8|106281.2|106231.2|106280.8|106230.8|6
1725596650000|2024-09-06 04:24:10|106279.3|106229.3|106267.2|106217.2|106279.3|106229.3|106267.2|106217.2|20
1725596660000|2024-09-06 04:24:20|106267.4|106217.4|106269.1|106219.1|106269.1|106219.1|106266.1|106216.1|10
1725596670000|2024-09-06 04:24:30|106269.3|106219.3|106270|106220|106270.3|106220.3|106269.2|106219.2|7
1725596680000|2024-09-06 04:24:40|106270.1|106220.1|106270.5|106220.5|106271.6|106221.6|106269.5|106219.5|12
1725596690000|2024-09-06 04:24:50|106270.4|106220.4|106271.4|106221.4|106271.4|106221.4|106270.4|106220.4|3
1725596700000|2024-09-06 04:25:00|106271|106221|106268.7|106218.7|106271|106221|106268.7|106218.7|10
1725596710000|2024-09-06 04:25:10|106268.9|106218.9|106268.8|106218.8|106268.9|106218.9|106268.4|106218.4|5
1725596730000|2024-09-06 04:25:30|106269.6|106219.6|106268.9|106218.9|106269.6|106219.6|106268.5|106218.5|6
1725596740000|2024-09-06 04:25:40|106268.4|106218.4|106268.1|106218.1|106268.6|106218.6|106268.1|106218.1|4
1725596750000|2024-09-06 04:25:50|106268.6|106218.6|106269.1|106219.1|106269.1|106219.1|106268.4|106218.4|5
1725596760000|2024-09-06 04:26:00|106268.9|106218.9|106277.3|106227.3|106277.3|106227.3|106268.9|106218.9|14
1725596770000|2024-09-06 04:26:10|106278|106228|106278.7|106228.7|106278.7|106228.7|106277.8|106227.8|4
1725596790000|2024-09-06 04:26:30|106280.9|106230.9|106280.9|106230.9|106280.9|106230.9|106280.8|106230.8|5
1725596800000|2024-09-06 04:26:40|106280.8|106230.8|106281.5|106231.5|106281.5|106231.5|106280.8|106230.8|4
1725596810000|2024-09-06 04:26:50|106281.4|106231.4|106281.5|106231.5|106281.6|106231.6|106281.4|106231.4|4
1725596820000|2024-09-06 04:27:00|106281.6|106231.6|106279.9|106229.9|106281.6|106231.6|106279.9|106229.9|4
1725596830000|2024-09-06 04:27:10|106280.8|106230.8|106280.8|106230.8|106280.8|106230.8|106280.8|106230.8|1
1725596840000|2024-09-06 04:27:20|106280.1|106230.1|106280.1|106230.1|106280.1|106230.1|106280.1|106230.1|1
1725596850000|2024-09-06 04:27:30|106281.1|106231.1|106281|106231|106281.1|106231.1|106281|106231|2
1725596860000|2024-09-06 04:27:40|106278.7|106228.7|106279.2|106229.2|106279.2|106229.2|106278.7|106228.7|2
1725596870000|2024-09-06 04:27:50|106279.1|106229.1|106283.9|106233.9|106285.1|106235.1|106279.1|106229.1|8
1725596880000|2024-09-06 04:28:00|106283.3|106233.3|106285.1|106235.1|106285.4|106235.4|106283.3|106233.3|8
1725596890000|2024-09-06 04:28:10|106285.5|106235.5|106281|106231|106285.9|106235.9|106280.9|106230.9|15
1725596900000|2024-09-06 04:28:20|106280.8|106230.8|106279|106229|106280.8|106230.8|106278.1|106228.1|7
1725596910000|2024-09-06 04:28:30|106278.9|106228.9|106278.1|106228.1|106278.9|106228.9|106277.2|106227.2|10
1725596920000|2024-09-06 04:28:40|106278.5|106228.5|106280.3|106230.3|106280.4|106230.4|106278.4|106228.4|7
1725596930000|2024-09-06 04:28:50|106280.6|106230.6|106280.8|106230.8|106280.8|106230.8|106280.6|106230.6|2
1725596940000|2024-09-06 04:29:00|106280.9|106230.9|106281.2|106231.2|106281.2|106231.2|106280.8|106230.8|5
1725596950000|2024-09-06 04:29:10|106280.3|106230.3|106267.9|106217.9|106280.3|106230.3|106267|106217|15
1725596960000|2024-09-06 04:29:20|106267.7|106217.7|106266.9|106216.9|106268.2|106218.2|106264.9|106214.9|16
1725596970000|2024-09-06 04:29:30|106267|106217|106266.4|106216.4|106267|106217|106266.4|106216.4|3
1725596980000|2024-09-06 04:29:40|106266.3|106216.3|106265.4|106215.4|106266.3|106216.3|106265.4|106215.4|3
1725596990000|2024-09-06 04:29:50|106266.8|106216.8|106267.8|106217.8|106267.8|106217.8|106265|106215|12
1725597000000|2024-09-06 04:30:00|106267.4|106217.4|106266.7|106216.7|106267.4|106217.4|106266.4|106216.4|7
1725597010000|2024-09-06 04:30:10|106266.3|106216.3|106266.3|106216.3|106266.3|106216.3|106265.9|106215.9|4
1725597020000|2024-09-06 04:30:20|106266.8|106216.8|106266.1|106216.1|106267.8|106217.8|106265.8|106215.8|13
1725597030000|2024-09-06 04:30:30|106266.3|106216.3|106267.1|106217.1|106269.1|106219.1|106266.3|106216.3|16
1725597040000|2024-09-06 04:30:40|106268.2|106218.2|106274.1|106224.1|106275.7|106225.7|106267.3|106217.3|17
1725597050000|2024-09-06 04:30:50|106275.9|106225.9|106273.3|106223.3|106275.9|106225.9|106272.2|106222.2|21
1725597060000|2024-09-06 04:31:00|106273.1|106223.1|106270.5|106220.5|106273.1|106223.1|106269.1|106219.1|13
1725597070000|2024-09-06 04:31:10|106271.1|106221.1|106274.5|106224.5|106274.5|106224.5|106268.9|106218.9|25
1725597080000|2024-09-06 04:31:20|106273.8|106223.8|106275.2|106225.2|106275.2|106225.2|106273.8|106223.8|5
1725597090000|2024-09-06 04:31:30|106275.4|106225.4|106275.3|106225.3|106275.4|106225.4|106275.3|106225.3|2
1725597100000|2024-09-06 04:31:40|106275.4|106225.4|106274.4|106224.4|106275.5|106225.5|106274.4|106224.4|8
1725597110000|2024-09-06 04:31:50|106274.3|106224.3|106274.8|106224.8|106275.3|106225.3|106274.3|106224.3|9
1725597120000|2024-09-06 04:32:00|106274.9|106224.9|106274.5|106224.5|106275.2|106225.2|106271.9|106221.9|12
1725597130000|2024-09-06 04:32:10|106274.6|106224.6|106266.5|106216.5|106276.7|106226.7|106266.5|106216.5|19
1725597140000|2024-09-06 04:32:20|106266.6|106216.6|106267.4|106217.4|106267.4|106217.4|106266.5|106216.5|5
1725597150000|2024-09-06 04:32:30|106267.2|106217.2|106267.6|106217.6|106267.7|106217.7|106267.2|106217.2|4
1725597160000|2024-09-06 04:32:40|106268|106218|106266.2|106216.2|106268|106218|106265.8|106215.8|10
1725597170000|2024-09-06 04:32:50|106265.7|106215.7|106268.1|106218.1|106268.1|106218.1|106265.2|106215.2|12
1725597180000|2024-09-06 04:33:00|106268.6|106218.6|106268.3|106218.3|106268.7|106218.7|106268.2|106218.2|4
1725597190000|2024-09-06 04:33:10|106267.7|106217.7|106267.9|106217.9|106268.3|106218.3|106267.7|106217.7|5
1725597200000|2024-09-06 04:33:20|106267.5|106217.5|106268.1|106218.1|106268.8|106218.8|106267.3|106217.3|8
1725597210000|2024-09-06 04:33:30|106268|106218|106267.8|106217.8|106268|106218|106267.8|106217.8|3
1725597220000|2024-09-06 04:33:40|106267.3|106217.3|106269|106219|106269.4|106219.4|106267.3|106217.3|9
1725597230000|2024-09-06 04:33:50|106269.6|106219.6|106270.9|106220.9|106270.9|106220.9|106268.7|106218.7|11
1725597240000|2024-09-06 04:34:00|106270.7|106220.7|106270.2|106220.2|106270.7|106220.7|106270.2|106220.2|4
1725597250000|2024-09-06 04:34:10|106270.3|106220.3|106271.7|106221.7|106271.7|106221.7|106270.2|106220.2|3
1725597260000|2024-09-06 04:34:20|106271.6|106221.6|106283|106233|106283.9|106233.9|106271|106221|23
1725597270000|2024-09-06 04:34:30|106282.8|106232.8|106280.8|106230.8|106283.8|106233.8|106278.1|106228.1|19
1725597280000|2024-09-06 04:34:40|106281.2|106231.2|106284.7|106234.7|106286.7|106236.7|106281.2|106231.2|9
1725597290000|2024-09-06 04:34:50|106283.8|106233.8|106283.8|106233.8|106283.8|106233.8|106283.1|106233.1|8
1725597300000|2024-09-06 04:35:00|106283.2|106233.2|106284.1|106234.1|106284.5|106234.5|106283.2|106233.2|6
1725597310000|2024-09-06 04:35:10|106284|106234|106284.4|106234.4|106284.6|106234.6|106283.8|106233.8|6
1725597320000|2024-09-06 04:35:20|106284.5|106234.5|106283.8|106233.8|106284.5|106234.5|106283.8|106233.8|4
1725597330000|2024-09-06 04:35:30|106284.6|106234.6|106283.8|106233.8|106284.6|106234.6|106280.7|106230.7|13
1725597340000|2024-09-06 04:35:40|106283.7|106233.7|106283.9|106233.9|106284.1|106234.1|106283.7|106233.7|3
1725597350000|2024-09-06 04:35:50|106283.5|106233.5|106280.8|106230.8|106283.5|106233.5|106280.8|106230.8|7
1725597360000|2024-09-06 04:36:00|106280.9|106230.9|106280.6|106230.6|106281|106231|106280.5|106230.5|5
1725597370000|2024-09-06 04:36:10|106280.2|106230.2|106279.8|106229.8|106280.2|106230.2|106279.8|106229.8|2
1725597380000|2024-09-06 04:36:20|106279.7|106229.7|106279.9|106229.9|106279.9|106229.9|106277.5|106227.5|12
1725597390000|2024-09-06 04:36:30|106280.5|106230.5|106283.3|106233.3|106283.9|106233.9|106280.1|106230.1|17
1725597400000|2024-09-06 04:36:40|106282.8|106232.8|106282.8|106232.8|106282.8|106232.8|106282.7|106232.7|3
1725597410000|2024-09-06 04:36:50|106283.1|106233.1|106283.1|106233.1|106283.1|106233.1|106283.1|106233.1|1
1725597420000|2024-09-06 04:37:00|106283.3|106233.3|106284.5|106234.5|106284.5|106234.5|106283.1|106233.1|5
1725597430000|2024-09-06 04:37:10|106284.6|106234.6|106285.6|106235.6|106286.9|106236.9|106284.6|106234.6|9
1725597450000|2024-09-06 04:37:30|106285|106235|106285|106235|106285|106235|106285|106235|1
1725597460000|2024-09-06 04:37:40|106284.9|106234.9|106285.9|106235.9|106286.4|106236.4|106284.9|106234.9|4
1725597470000|2024-09-06 04:37:50|106285.8|106235.8|106286.5|106236.5|106286.5|106236.5|106284.9|106234.9|6
1725597480000|2024-09-06 04:38:00|106286.4|106236.4|106286.6|106236.6|106286.8|106236.8|106285.8|106235.8|11
1725597490000|2024-09-06 04:38:10|106286.4|106236.4|106285.9|106235.9|106286.5|106236.5|106285.9|106235.9|4
1725597500000|2024-09-06 04:38:20|106286.2|106236.2|106286.2|106236.2|106286.2|106236.2|106286.2|106236.2|1
1725597510000|2024-09-06 04:38:30|106286.7|106236.7|106286.7|106236.7|106286.7|106236.7|106286.7|106236.7|1
1725597520000|2024-09-06 04:38:40|106285.8|106235.8|106285.8|106235.8|106285.8|106235.8|106285.8|106235.8|1
1725597530000|2024-09-06 04:38:50|106285.5|106235.5|106285.5|106235.5|106285.5|106235.5|106285.5|106235.5|1
1725597540000|2024-09-06 04:39:00|106285.6|106235.6|106285|106235|106285.6|106235.6|106285|106235|4
1725597550000|2024-09-06 04:39:10|106285.1|106235.1|106285.1|106235.1|106285.2|106235.2|106285.1|106235.1|3
1725597560000|2024-09-06 04:39:20|106285.4|106235.4|106285.3|106235.3|106285.5|106235.5|106285.2|106235.2|5
1725597570000|2024-09-06 04:39:30|106285.4|106235.4|106284.9|106234.9|106285.4|106235.4|106284.8|106234.8|5
1725597580000|2024-09-06 04:39:40|106285|106235|106285|106235|106285|106235|106285|106235|1
1725597590000|2024-09-06 04:39:50|106284.6|106234.6|106281.2|106231.2|106284.6|106234.6|106281.2|106231.2|18
1725597600000|2024-09-06 04:40:00|106280.8|106230.8|106271.3|106221.3|106281|106231|106269.9|106219.9|21
1725597610000|2024-09-06 04:40:10|106270.8|106220.8|106270.6|106220.6|106271.1|106221.1|106270.6|106220.6|8
1725597620000|2024-09-06 04:40:20|106270.3|106220.3|106270.5|106220.5|106270.8|106220.8|106270.3|106220.3|5
1725597630000|2024-09-06 04:40:30|106270.6|106220.6|106267.6|106217.6|106271.9|106221.9|106267.6|106217.6|7
1725597640000|2024-09-06 04:40:40|106267.5|106217.5|106267.6|106217.6|106267.6|106217.6|106267.5|106217.5|2
1725597650000|2024-09-06 04:40:50|106268.3|106218.3|106269|106219|106269|106219|106268.3|106218.3|3
1725597660000|2024-09-06 04:41:00|106269.1|106219.1|106268.7|106218.7|106269.3|106219.3|106268.7|106218.7|6
1725597670000|2024-09-06 04:41:10|106267.9|106217.9|106267.7|106217.7|106268.4|106218.4|106267.7|106217.7|6
1725597680000|2024-09-06 04:41:20|106267.6|106217.6|106267.5|106217.5|106267.6|106217.6|106267.5|106217.5|2
1725597690000|2024-09-06 04:41:30|106267.4|106217.4|106270.4|106220.4|106270.4|106220.4|106267.4|106217.4|11
1725597700000|2024-09-06 04:41:40|106270.6|106220.6|106271.3|106221.3|106271.6|106221.6|106270.6|106220.6|6
1725597710000|2024-09-06 04:41:50|106271.2|106221.2|106267.2|106217.2|106271.3|106221.3|106267.2|106217.2|10
1725597720000|2024-09-06 04:42:00|106266.9|106216.9|106267.5|106217.5|106267.8|106217.8|106266.8|106216.8|8
1725597730000|2024-09-06 04:42:10|106267.3|106217.3|106268.5|106218.5|106268.6|106218.6|106267.2|106217.2|7
1725597740000|2024-09-06 04:42:20|106269.3|106219.3|106268.5|106218.5|106269.3|106219.3|106268.4|106218.4|4
1725597750000|2024-09-06 04:42:30|106268.3|106218.3|106268.4|106218.4|106268.5|106218.5|106268.3|106218.3|3
1725597760000|2024-09-06 04:42:40|106268|106218|106267.9|106217.9|106268|106218|106267.9|106217.9|2
1725597770000|2024-09-06 04:42:50|106268|106218|106267.7|106217.7|106268|106218|106267.7|106217.7|7
1725597780000|2024-09-06 04:43:00|106267.8|106217.8|106267.3|106217.3|106267.9|106217.9|106267.3|106217.3|8
1725597790000|2024-09-06 04:43:10|106267.2|106217.2|106268.1|106218.1|106268.1|106218.1|106267.2|106217.2|6
1725597800000|2024-09-06 04:43:20|106267.7|106217.7|106267.3|106217.3|106267.7|106217.7|106267.3|106217.3|2
1725597810000|2024-09-06 04:43:30|106267.2|106217.2|106268.3|106218.3|106268.3|106218.3|106267.2|106217.2|4
1725597820000|2024-09-06 04:43:40|106268.2|106218.2|106265|106215|106268.4|106218.4|106265|106215|6
1725597830000|2024-09-06 04:43:50|106264.7|106214.7|106262.8|106212.8|106264.7|106214.7|106262.8|106212.8|5
1725597840000|2024-09-06 04:44:00|106262.4|106212.4|106261.2|106211.2|106263|106213|106261.2|106211.2|11
1725597850000|2024-09-06 04:44:10|106260.9|106210.9|106260.9|106210.9|106261.2|106211.2|106259|106209|11
1725597860000|2024-09-06 04:44:20|106261.7|106211.7|106264.1|106214.1|106264.1|106214.1|106261.7|106211.7|8
1725597870000|2024-09-06 04:44:30|106264|106214|106263.3|106213.3|106264.2|106214.2|106263.3|106213.3|7
1725597880000|2024-09-06 04:44:40|106263.2|106213.2|106263.8|106213.8|106263.9|106213.9|106263.2|106213.2|3
1725597890000|2024-09-06 04:44:50|106265.6|106215.6|106265.7|106215.7|106265.7|106215.7|106265.6|106215.6|2
1725597900000|2024-09-06 04:45:00|106265.6|106215.6|106265.6|106215.6|106265.6|106215.6|106265.5|106215.5|3
1725597910000|2024-09-06 04:45:10|106264.2|106214.2|106264.3|106214.3|106264.6|106214.6|106264.2|106214.2|4
1725597920000|2024-09-06 04:45:20|106264|106214|106263.4|106213.4|106264|106214|106263.2|106213.2|6
1725597930000|2024-09-06 04:45:30|106263.3|106213.3|106263.3|106213.3|106263.3|106213.3|106262.5|106212.5|5
1725597940000|2024-09-06 04:45:40|106263.2|106213.2|106263.6|106213.6|106263.6|106213.6|106262.9|106212.9|3
1725597950000|2024-09-06 04:45:50|106263.7|106213.7|106263.1|106213.1|106263.7|106213.7|106263.1|106213.1|4
1725597960000|2024-09-06 04:46:00|106263.4|106213.4|106263.3|106213.3|106264|106214|106263.3|106213.3|5
1725597970000|2024-09-06 04:46:10|106262.8|106212.8|106263.6|106213.6|106263.6|106213.6|106262.8|106212.8|4
1725597990000|2024-09-06 04:46:30|106263|106213|106262.3|106212.3|106263|106213|106262.3|106212.3|6
1725598000000|2024-09-06 04:46:40|106262.4|106212.4|106262.4|106212.4|106262.4|106212.4|106262.4|106212.4|1
1725598010000|2024-09-06 04:46:50|106262.3|106212.3|106262.3|106212.3|106262.3|106212.3|106262.3|106212.3|1
1725598020000|2024-09-06 04:47:00|106265.5|106215.5|106264.5|106214.5|106265.5|106215.5|106264.5|106214.5|5
1725598030000|2024-09-06 04:47:10|106264.3|106214.3|106264.6|106214.6|106264.6|106214.6|106264.3|106214.3|3
1725598040000|2024-09-06 04:47:20|106262|106212|106262|106212|106262.2|106212.2|106261.5|106211.5|7
1725598050000|2024-09-06 04:47:30|106262.1|106212.1|106263.3|106213.3|106263.5|106213.5|106262.1|106212.1|5
1725598060000|2024-09-06 04:47:40|106263.8|106213.8|106263.8|106213.8|106263.8|106213.8|106263.8|106213.8|1
1725598070000|2024-09-06 04:47:50|106263.9|106213.9|106263.3|106213.3|106263.9|106213.9|106263.2|106213.2|4
1725598080000|2024-09-06 04:48:00|106263.2|106213.2|106263.3|106213.3|106263.3|106213.3|106263.2|106213.2|2
1725598090000|2024-09-06 04:48:10|106263.4|106213.4|106260.9|106210.9|106263.4|106213.4|106260.6|106210.6|10
1725598100000|2024-09-06 04:48:20|106261.6|106211.6|106259.6|106209.6|106261.6|106211.6|106256.8|106206.8|18
1725598110000|2024-09-06 04:48:30|106260|106210|106260|106210|106260.8|106210.8|106257.8|106207.8|13
1725598120000|2024-09-06 04:48:40|106259.5|106209.5|106259|106209|106259.5|106209.5|106258.9|106208.9|5
1725598130000|2024-09-06 04:48:50|106259.2|106209.2|106261.6|106211.6|106261.6|106211.6|106259.2|106209.2|6
1725598140000|2024-09-06 04:49:00|106261.5|106211.5|106261.4|106211.4|106261.5|106211.5|106261.4|106211.4|2
1725598150000|2024-09-06 04:49:10|106264|106214|106262.2|106212.2|106264|106214|106261.9|106211.9|6
1725598160000|2024-09-06 04:49:20|106261.8|106211.8|106261.5|106211.5|106262.1|106212.1|106261.5|106211.5|6
1725598170000|2024-09-06 04:49:30|106261.7|106211.7|106261.6|106211.6|106261.7|106211.7|106261.6|106211.6|2
1725598180000|2024-09-06 04:49:40|106261.1|106211.1|106259.1|106209.1|106261.5|106211.5|106257.2|106207.2|14
1725598190000|2024-09-06 04:49:50|106258.7|106208.7|106258.2|106208.2|106258.7|106208.7|106258.2|106208.2|5
1725598200000|2024-09-06 04:50:00|106258.3|106208.3|106255.3|106205.3|106258.9|106208.9|106255.3|106205.3|11
1725598210000|2024-09-06 04:50:10|106255.1|106205.1|106255.7|106205.7|106255.7|106205.7|106255.1|106205.1|5
1725598220000|2024-09-06 04:50:20|106255.6|106205.6|106255.6|106205.6|106255.6|106205.6|106255.6|106205.6|1
1725598230000|2024-09-06 04:50:30|106256.2|106206.2|106256.2|106206.2|106256.2|106206.2|106256.1|106206.1|3
1725598240000|2024-09-06 04:50:40|106256.1|106206.1|106258.5|106208.5|106258.7|106208.7|106256|106206|5
1725598250000|2024-09-06 04:50:50|106258.4|106208.4|106258.5|106208.5|106258.5|106208.5|106258.4|106208.4|2
1725598260000|2024-09-06 04:51:00|106258.4|106208.4|106256.2|106206.2|106258.4|106208.4|106253.8|106203.8|11
1725598270000|2024-09-06 04:51:10|106255|106205|106255.4|106205.4|106257|106207|106252.9|106202.9|20
1725598280000|2024-09-06 04:51:20|106255.9|106205.9|106257.2|106207.2|106258.6|106208.6|106252.7|106202.7|19
1725598290000|2024-09-06 04:51:30|106257.6|106207.6|106257.2|106207.2|106257.6|106207.6|106257|106207|4
1725598300000|2024-09-06 04:51:40|106257.5|106207.5|106252.6|106202.6|106257.6|106207.6|106251.2|106201.2|14
1725598310000|2024-09-06 04:51:50|106253.2|106203.2|106255.9|106205.9|106255.9|106205.9|106251.8|106201.8|9
1725598320000|2024-09-06 04:52:00|106256.8|106206.8|106257.5|106207.5|106258.1|106208.1|106256.4|106206.4|7
1725598330000|2024-09-06 04:52:10|106257.4|106207.4|106258.1|106208.1|106258.1|106208.1|106257.4|106207.4|4
1725598340000|2024-09-06 04:52:20|106258|106208|106258.5|106208.5|106258.5|106208.5|106258|106208|3
1725598350000|2024-09-06 04:52:30|106259.9|106209.9|106260.8|106210.8|106260.8|106210.8|106259.8|106209.8|4
1725598360000|2024-09-06 04:52:40|106261|106211|106261.1|106211.1|106261.1|106211.1|106260.8|106210.8|5
1725598370000|2024-09-06 04:52:50|106261.4|106211.4|106258.4|106208.4|106261.4|106211.4|106258|106208|11
1725598380000|2024-09-06 04:53:00|106259|106209|106259|106209|106259.2|106209.2|106259|106209|5
1725598390000|2024-09-06 04:53:10|106259.1|106209.1|106259.5|106209.5|106259.5|106209.5|106259.1|106209.1|2
1725598400000|2024-09-06 04:53:20|106258.8|106208.8|106258.8|106208.8|106258.8|106208.8|106258.7|106208.7|3
1725598410000|2024-09-06 04:53:30|106259.4|106209.4|106258.8|106208.8|106259.7|106209.7|106258.7|106208.7|5
1725598420000|2024-09-06 04:53:40|106259.3|106209.3|106256.8|106206.8|106261.4|106211.4|106256.1|106206.1|13
1725598430000|2024-09-06 04:53:50|106257.2|106207.2|106257.9|106207.9|106257.9|106207.9|106257.2|106207.2|4
1725598440000|2024-09-06 04:54:00|106258|106208|106258|106208|106258|106208|106257.9|106207.9|3
1725598450000|2024-09-06 04:54:10|106257.9|106207.9|106259.6|106209.6|106259.6|106209.6|106257.9|106207.9|3
1725598460000|2024-09-06 04:54:20|106259.3|106209.3|106259|106209|106259.3|106209.3|106258.7|106208.7|5
1725598470000|2024-09-06 04:54:30|106259.1|106209.1|106258|106208|106259.1|106209.1|106257.5|106207.5|10
1725598480000|2024-09-06 04:54:40|106257.6|106207.6|106257.8|106207.8|106258.7|106208.7|106257.6|106207.6|12
1725598490000|2024-09-06 04:54:50|106257.7|106207.7|106256.5|106206.5|106257.7|106207.7|106256.5|106206.5|5
1725598500000|2024-09-06 04:55:00|106256.6|106206.6|106256.6|106206.6|106256.6|106206.6|106255.5|106205.5|8
1725598510000|2024-09-06 04:55:10|106256.7|106206.7|106257.3|106207.3|106257.3|106207.3|106256.2|106206.2|8
1725598520000|2024-09-06 04:55:20|106256.9|106206.9|106255.7|106205.7|106256.9|106206.9|106255.7|106205.7|4
1725598530000|2024-09-06 04:55:30|106255.9|106205.9|106254.3|106204.3|106258.5|106208.5|106254.3|106204.3|16
1725598540000|2024-09-06 04:55:40|106254.1|106204.1|106252.7|106202.7|106254.5|106204.5|106252.7|106202.7|8
1725598550000|2024-09-06 04:55:50|106252.4|106202.4|106253.9|106203.9|106254.5|106204.5|106252|106202|13
1725598560000|2024-09-06 04:56:00|106254.2|106204.2|106254.4|106204.4|106254.6|106204.6|106253.9|106203.9|8
1725598570000|2024-09-06 04:56:10|106254|106204|106253|106203|106254.1|106204.1|106253|106203|3
1725598580000|2024-09-06 04:56:20|106252.9|106202.9|106253.4|106203.4|106255.4|106205.4|106252.9|106202.9|10
1725598590000|2024-09-06 04:56:30|106253.2|106203.2|106244.2|106194.2|106255|106205|106242.5|106192.5|12
1725598600000|2024-09-06 04:56:40|106246.7|106196.7|106251.5|106201.5|106255.4|106205.4|106246.7|106196.7|26
1725598610000|2024-09-06 04:56:50|106252.9|106202.9|106253.3|106203.3|106253.3|106203.3|106251.1|106201.1|12
1725598620000|2024-09-06 04:57:00|106253.2|106203.2|106245.6|106195.6|106254|106204|106245.1|106195.1|21
1725598630000|2024-09-06 04:57:10|106246.8|106196.8|106250|106200|106250.8|106200.8|106246.8|106196.8|15
1725598640000|2024-09-06 04:57:20|106250.3|106200.3|106250.5|106200.5|106251.2|106201.2|106250.3|106200.3|7
1725598650000|2024-09-06 04:57:30|106251.3|106201.3|106253.6|106203.6|106253.6|106203.6|106251.3|106201.3|10
1725598660000|2024-09-06 04:57:40|106253.4|106203.4|106253.3|106203.3|106253.7|106203.7|106253.2|106203.2|6
1725598670000|2024-09-06 04:57:50|106254|106204|106254.1|106204.1|106254.3|106204.3|106254|106204|4
1725598680000|2024-09-06 04:58:00|106255|106205|106255.3|106205.3|106255.3|106205.3|106254.3|106204.3|10
1725598690000|2024-09-06 04:58:10|106255.2|106205.2|106254.7|106204.7|106255.2|106205.2|106254.5|106204.5|4
1725598700000|2024-09-06 04:58:20|106254.9|106204.9|106257.1|106207.1|106257.1|106207.1|106254.9|106204.9|8
1725598710000|2024-09-06 04:58:30|106257.9|106207.9|106256.6|106206.6|106257.9|106207.9|106253.9|106203.9|12
1725598720000|2024-09-06 04:58:40|106256.7|106206.7|106256.8|106206.8|106257.8|106207.8|106256.7|106206.7|7
1725598730000|2024-09-06 04:58:50|106256.2|106206.2|106256.1|106206.1|106256.2|106206.2|106256.1|106206.1|4
1725598740000|2024-09-06 04:59:00|106256|106206|106256.8|106206.8|106256.8|106206.8|106255.9|106205.9|5
1725598750000|2024-09-06 04:59:10|106256|106206|106255.7|106205.7|106256.6|106206.6|106255.6|106205.6|7
1725598760000|2024-09-06 04:59:20|106256.5|106206.5|106255.8|106205.8|106256.5|106206.5|106255.7|106205.7|5
1725598770000|2024-09-06 04:59:30|106256|106206|106256.8|106206.8|106256.9|106206.9|106255.4|106205.4|8
1725598780000|2024-09-06 04:59:40|106256.7|106206.7|106254.6|106204.6|106256.7|106206.7|106248.4|106198.4|23
1725598790000|2024-09-06 04:59:50|106255|106205|106255.3|106205.3|106255.3|106205.3|106254.6|106204.6|8
1725598800000|2024-09-06 05:00:00|106255|106205|106261.4|106211.4|106261.4|106211.4|106254.6|106204.6|13
1725598810000|2024-09-06 05:00:10|106261.5|106211.5|106261.4|106211.4|106262.5|106212.5|106260.9|106210.9|11
1725598820000|2024-09-06 05:00:20|106261.5|106211.5|106258.2|106208.2|106261.5|106211.5|106258.2|106208.2|7
1725598830000|2024-09-06 05:00:30|106258.6|106208.6|106255.8|106205.8|106258.6|106208.6|106255.8|106205.8|10
1725598840000|2024-09-06 05:00:40|106255.7|106205.7|106256.4|106206.4|106257.3|106207.3|106254.9|106204.9|13
1725598850000|2024-09-06 05:00:50|106255.2|106205.2|106252.4|106202.4|106257.3|106207.3|106252.1|106202.1|16
1725598860000|2024-09-06 05:01:00|106250.6|106200.6|106257.1|106207.1|106257.1|106207.1|106250.6|106200.6|17
1725598870000|2024-09-06 05:01:10|106257.5|106207.5|106257.1|106207.1|106257.5|106207.5|106256|106206|15
1725598880000|2024-09-06 05:01:20|106256.8|106206.8|106256.7|106206.7|106257.4|106207.4|106256.1|106206.1|9
1725598890000|2024-09-06 05:01:30|106255.5|106205.5|106243.1|106193.1|106255.5|106205.5|106243.1|106193.1|29
1725598900000|2024-09-06 05:01:40|106242.5|106192.5|106237.5|106187.5|106244|106194|106237.5|106187.5|20
1725598910000|2024-09-06 05:01:50|106237.7|106187.7|106239.3|106189.3|106239.9|106189.9|106237.7|106187.7|8
1725598920000|2024-09-06 05:02:00|106239.1|106189.1|106238.9|106188.9|106239.4|106189.4|106238.8|106188.8|5
1725598930000|2024-09-06 05:02:10|106238.8|106188.8|106240|106190|106240|106190|106238.8|106188.8|5
1725598940000|2024-09-06 05:02:20|106240.1|106190.1|106239.6|106189.6|106240.1|106190.1|106239.6|106189.6|3
1725598950000|2024-09-06 05:02:30|106239.7|106189.7|106236.9|106186.9|106239.7|106189.7|106236.9|106186.9|4
1725598960000|2024-09-06 05:02:40|106236.7|106186.7|106237.9|106187.9|106237.9|106187.9|106236|106186|6
1725598970000|2024-09-06 05:02:50|106237.8|106187.8|106238|106188|106239.5|106189.5|106237.2|106187.2|14
1725598980000|2024-09-06 05:03:00|106238.7|106188.7|106238.7|106188.7|106238.7|106188.7|106238.6|106188.6|3
1725598990000|2024-09-06 05:03:10|106239.7|106189.7|106240.3|106190.3|106240.3|106190.3|106239.7|106189.7|6
1725599000000|2024-09-06 05:03:20|106240.2|106190.2|106240.2|106190.2|106240.2|106190.2|106240.2|106190.2|1
1725599010000|2024-09-06 05:03:30|106240.3|106190.3|106240.3|106190.3|106240.3|106190.3|106240.2|106190.2|3
1725599020000|2024-09-06 05:03:40|106240.4|106190.4|106236.9|106186.9|106242.4|106192.4|106236.9|106186.9|12
1725599030000|2024-09-06 05:03:50|106237.3|106187.3|106237.4|106187.4|106237.9|106187.9|106236.8|106186.8|13
1725599040000|2024-09-06 05:04:00|106237.5|106187.5|106240.4|106190.4|106240.4|106190.4|106237.4|106187.4|12
1725599050000|2024-09-06 05:04:10|106240.6|106190.6|106240.6|106190.6|106240.6|106190.6|106240.6|106190.6|1
1725599060000|2024-09-06 05:04:20|106241.4|106191.4|106241.7|106191.7|106242|106192|106241.4|106191.4|7
1725599070000|2024-09-06 05:04:30|106242.4|106192.4|106242.7|106192.7|106243.3|106193.3|106241.9|106191.9|6
1725599080000|2024-09-06 05:04:40|106241.8|106191.8|106239.6|106189.6|106241.8|106191.8|106236.2|106186.2|15
1725599090000|2024-09-06 05:04:50|106239.5|106189.5|106238.4|106188.4|106239.5|106189.5|106237.7|106187.7|11
1725599100000|2024-09-06 05:05:00|106237.6|106187.6|106233.6|106183.6|106237.6|106187.6|106233.6|106183.6|11
1725599110000|2024-09-06 05:05:10|106233.2|106183.2|106232.2|106182.2|106234.4|106184.4|106232.2|106182.2|10
1725599120000|2024-09-06 05:05:20|106232.5|106182.5|106223.4|106173.4|106232.5|106182.5|106223.1|106173.1|23
1725599130000|2024-09-06 05:05:30|106223.5|106173.5|106230.5|106180.5|106231.2|106181.2|106222.5|106172.5|11
1725599140000|2024-09-06 05:05:40|106230.8|106180.8|106231.2|106181.2|106231.5|106181.5|106230.3|106180.3|11
1725599150000|2024-09-06 05:05:50|106231.6|106181.6|106231.4|106181.4|106233.1|106183.1|106231.4|106181.4|9
1725599160000|2024-09-06 05:06:00|106231.8|106181.8|106230.2|106180.2|106232|106182|106228.6|106178.6|12
1725599170000|2024-09-06 05:06:10|106229.9|106179.9|106230.5|106180.5|106230.8|106180.8|106229.9|106179.9|10
1725599180000|2024-09-06 05:06:20|106230.1|106180.1|106232.1|106182.1|106232.1|106182.1|106228.4|106178.4|13
1725599190000|2024-09-06 05:06:30|106232.8|106182.8|106234.1|106184.1|106234.1|106184.1|106232.8|106182.8|15
1725599200000|2024-09-06 05:06:40|106233.6|106183.6|106234.4|106184.4|106234.4|106184.4|106233.6|106183.6|5
1725599210000|2024-09-06 05:06:50|106234.5|106184.5|106237.3|106187.3|106237.5|106187.5|106233.9|106183.9|13
1725599220000|2024-09-06 05:07:00|106237.2|106187.2|106236.5|106186.5|106237.3|106187.3|106236.4|106186.4|6
1725599230000|2024-09-06 05:07:10|106236.6|106186.6|106233.2|106183.2|106236.6|106186.6|106233.2|106183.2|11
1725599240000|2024-09-06 05:07:20|106233.4|106183.4|106233.8|106183.8|106234.1|106184.1|106233.4|106183.4|10
1725599250000|2024-09-06 05:07:30|106233.7|106183.7|106233.9|106183.9|106233.9|106183.9|106232.9|106182.9|10
1725599260000|2024-09-06 05:07:40|106233.1|106183.1|106233.7|106183.7|106233.7|106183.7|106233.1|106183.1|5
1725599270000|2024-09-06 05:07:50|106233.3|106183.3|106232.2|106182.2|106233.3|106183.3|106230.6|106180.6|13
1725599280000|2024-09-06 05:08:00|106231.9|106181.9|106233.1|106183.1|106233.1|106183.1|106231.9|106181.9|8
1725599290000|2024-09-06 05:08:10|106232.8|106182.8|106233|106183|106233|106183|106232.6|106182.6|4
1725599300000|2024-09-06 05:08:20|106232.9|106182.9|106232.6|106182.6|106233.1|106183.1|106232.6|106182.6|4
1725599310000|2024-09-06 05:08:30|106232.4|106182.4|106232.6|106182.6|106232.8|106182.8|106232.1|106182.1|9
1725599320000|2024-09-06 05:08:40|106232.5|106182.5|106230.1|106180.1|106232.9|106182.9|106229.7|106179.7|15
1725599330000|2024-09-06 05:08:50|106230.5|106180.5|106229.3|106179.3|106230.7|106180.7|106227.8|106177.8|13
1725599340000|2024-09-06 05:09:00|106229.2|106179.2|106229.8|106179.8|106229.8|106179.8|106229.2|106179.2|3
1725599350000|2024-09-06 05:09:10|106229.9|106179.9|106231|106181|106232.4|106182.4|106229.9|106179.9|11
1725599360000|2024-09-06 05:09:20|106231.8|106181.8|106233.5|106183.5|106233.5|106183.5|106231.8|106181.8|10
1725599370000|2024-09-06 05:09:30|106233.1|106183.1|106233.5|106183.5|106233.6|106183.6|106233.1|106183.1|5
1725599380000|2024-09-06 05:09:40|106233.1|106183.1|106233.7|106183.7|106233.7|106183.7|106233.1|106183.1|4
1725599390000|2024-09-06 05:09:50|106234.1|106184.1|106236.5|106186.5|106236.8|106186.8|106234.1|106184.1|8
1725599400000|2024-09-06 05:10:00|106236.1|106186.1|106235.8|106185.8|106236.1|106186.1|106235.3|106185.3|8
1725599410000|2024-09-06 05:10:10|106235.3|106185.3|106235.2|106185.2|106236.2|106186.2|106235.2|106185.2|7
1725599420000|2024-09-06 05:10:20|106234.9|106184.9|106234.6|106184.6|106235.2|106185.2|106234.6|106184.6|6
1725599430000|2024-09-06 05:10:30|106234.5|106184.5|106235|106185|106235.1|106185.1|106234.5|106184.5|6
1725599440000|2024-09-06 05:10:40|106235.5|106185.5|106235|106185|106235.8|106185.8|106234.6|106184.6|7
1725599450000|2024-09-06 05:10:50|106234.9|106184.9|106235.4|106185.4|106235.4|106185.4|106234.9|106184.9|4
1725599460000|2024-09-06 05:11:00|106235.6|106185.6|106236.1|106186.1|106237.1|106187.1|106235.6|106185.6|13
1725599470000|2024-09-06 05:11:10|106235.9|106185.9|106235.9|106185.9|106236|106186|106235.9|106185.9|3
1725599480000|2024-09-06 05:11:20|106236.8|106186.8|106236.7|106186.7|106237.9|106187.9|106236.3|106186.3|11
1725599490000|2024-09-06 05:11:30|106237.3|106187.3|106238.3|106188.3|106238.3|106188.3|106237.3|106187.3|9
1725599500000|2024-09-06 05:11:40|106238.7|106188.7|106242.7|106192.7|106242.7|106192.7|106238.7|106188.7|12
1725599510000|2024-09-06 05:11:50|106242.9|106192.9|106243.4|106193.4|106243.8|106193.8|106242.9|106192.9|6
1725599520000|2024-09-06 05:12:00|106244|106194|106245.2|106195.2|106245.8|106195.8|106244|106194|9
1725599530000|2024-09-06 05:12:10|106246.2|106196.2|106241.8|106191.8|106246.2|106196.2|106241.1|106191.1|14
1725599540000|2024-09-06 05:12:20|106241|106191|106243.7|106193.7|106244|106194|106241|106191|11
1725599550000|2024-09-06 05:12:30|106243.8|106193.8|106241.9|106191.9|106244.3|106194.3|106241.9|106191.9|9
1725599560000|2024-09-06 05:12:40|106241.6|106191.6|106240.5|106190.5|106241.6|106191.6|106239.5|106189.5|13
1725599570000|2024-09-06 05:12:50|106240.7|106190.7|106239.8|106189.8|106241.3|106191.3|106239.8|106189.8|7
1725599580000|2024-09-06 05:13:00|106239.6|106189.6|106237.7|106187.7|106239.8|106189.8|106237.7|106187.7|9
1725599590000|2024-09-06 05:13:10|106237.1|106187.1|106236.9|106186.9|106237.2|106187.2|106236.9|106186.9|5
1725599600000|2024-09-06 05:13:20|106237.8|106187.8|106237.8|106187.8|106237.8|106187.8|106237.8|106187.8|1
1725599610000|2024-09-06 05:13:30|106238.2|106188.2|106239.2|106189.2|106239.2|106189.2|106238.2|106188.2|5
1725599620000|2024-09-06 05:13:40|106239.6|106189.6|106240.5|106190.5|106240.5|106190.5|106239.6|106189.6|4
1725599630000|2024-09-06 05:13:50|106241.5|106191.5|106241|106191|106241.8|106191.8|106240.7|106190.7|10
1725599640000|2024-09-06 05:14:00|106240.9|106190.9|106238.5|106188.5|106240.9|106190.9|106238.5|106188.5|11
1725599650000|2024-09-06 05:14:10|106238.2|106188.2|106238.5|106188.5|106238.5|106188.5|106238|106188|6
1725599660000|2024-09-06 05:14:20|106238.9|106188.9|106239|106189|106239|106189|106238.8|106188.8|4
1725599670000|2024-09-06 05:14:30|106239.1|106189.1|106239.7|106189.7|106239.8|106189.8|106239|106189|5
1725599680000|2024-09-06 05:14:40|106239.5|106189.5|106242.2|106192.2|106242.2|106192.2|106237.1|106187.1|18
1725599690000|2024-09-06 05:14:50|106242.6|106192.6|106244.7|106194.7|106246.1|106196.1|106242.6|106192.6|16
1725599700000|2024-09-06 05:15:00|106244.2|106194.2|106244.9|106194.9|106246|106196|106244.2|106194.2|12
1725599710000|2024-09-06 05:15:10|106245.3|106195.3|106250.9|106200.9|106250.9|106200.9|106244.9|106194.9|15
1725599720000|2024-09-06 05:15:20|106250.4|106200.4|106253.3|106203.3|106253.7|106203.7|106249.5|106199.5|10
1725599730000|2024-09-06 05:15:30|106252.9|106202.9|106252.7|106202.7|106253.2|106203.2|106252.3|106202.3|8
1725599740000|2024-09-06 05:15:40|106253.1|106203.1|106252.9|106202.9|106253.1|106203.1|106252.8|106202.8|4
1725599750000|2024-09-06 05:15:50|106253.3|106203.3|106253.3|106203.3|106254.5|106204.5|106253.3|106203.3|5
1725599760000|2024-09-06 05:16:00|106253.7|106203.7|106260.2|106210.2|106260.2|106210.2|106253.7|106203.7|13
1725599770000|2024-09-06 05:16:10|106259.9|106209.9|106259.4|106209.4|106260|106210|106259.2|106209.2|5
1725599780000|2024-09-06 05:16:20|106259.6|106209.6|106262.7|106212.7|106262.7|106212.7|106259.5|106209.5|6
1725599790000|2024-09-06 05:16:30|106263|106213|106263.2|106213.2|106263.2|106213.2|106262.9|106212.9|3
1725599800000|2024-09-06 05:16:40|106263.1|106213.1|106261.7|106211.7|106263.1|106213.1|106261.7|106211.7|5
1725599810000|2024-09-06 05:16:50|106261.6|106211.6|106260.3|106210.3|106261.7|106211.7|106260.3|106210.3|5
1725599820000|2024-09-06 05:17:00|106260.2|106210.2|106255.2|106205.2|106260.2|106210.2|106255.2|106205.2|9
1725599830000|2024-09-06 05:17:10|106255.1|106205.1|106255.2|106205.2|106255.3|106205.3|106255|106205|5
1725599840000|2024-09-06 05:17:20|106253.7|106203.7|106247.7|106197.7|106254.4|106204.4|106245.4|106195.4|13
1725599850000|2024-09-06 05:17:30|106248|106198|106247.8|106197.8|106248.1|106198.1|106247.8|106197.8|4
1725599860000|2024-09-06 05:17:40|106247.9|106197.9|106247.5|106197.5|106247.9|106197.9|106247.4|106197.4|6
1725599870000|2024-09-06 05:17:50|106247.4|106197.4|106248|106198|106248.6|106198.6|106246|106196|11
1725599880000|2024-09-06 05:18:00|106247.9|106197.9|106249.2|106199.2|106249.2|106199.2|106247.9|106197.9|5
1725599890000|2024-09-06 05:18:10|106248.2|106198.2|106247.3|106197.3|106249.2|106199.2|106245.6|106195.6|12
1725599900000|2024-09-06 05:18:20|106247.6|106197.6|106250.2|106200.2|106251.5|106201.5|106246.9|106196.9|16
1725599910000|2024-09-06 05:18:30|106251.4|106201.4|106251.2|106201.2|106251.4|106201.4|106251|106201|5
1725599920000|2024-09-06 05:18:40|106251.4|106201.4|106250.4|106200.4|106251.4|106201.4|106250.4|106200.4|5
1725599930000|2024-09-06 05:18:50|106249.5|106199.5|106250.9|106200.9|106251.1|106201.1|106249.5|106199.5|6
1725599940000|2024-09-06 05:19:00|106250.5|106200.5|106250.9|106200.9|106250.9|106200.9|106248.8|106198.8|9
1725599950000|2024-09-06 05:19:10|106251.1|106201.1|106251.6|106201.6|106252.9|106202.9|106248.7|106198.7|13
1725599960000|2024-09-06 05:19:20|106251.3|106201.3|106251.3|106201.3|106251.3|106201.3|106251.3|106201.3|1
1725599970000|2024-09-06 05:19:30|106250.8|106200.8|106248.7|106198.7|106251.1|106201.1|106247.1|106197.1|14
1725599980000|2024-09-06 05:19:40|106249.1|106199.1|106249.8|106199.8|106249.9|106199.9|106248.8|106198.8|8
1725599990000|2024-09-06 05:19:50|106249.4|106199.4|106249.1|106199.1|106249.4|106199.4|106248.8|106198.8|7
1725600000000|2024-09-06 05:20:00|106248.6|106198.6|106248.4|106198.4|106249.1|106199.1|106247.1|106197.1|10
1725600010000|2024-09-06 05:20:10|106248.8|106198.8|106248.7|106198.7|106249.2|106199.2|106248.3|106198.3|6
1725600020000|2024-09-06 05:20:20|106248.6|106198.6|106249.4|106199.4|106249.4|106199.4|106248.6|106198.6|7
1725600030000|2024-09-06 05:20:30|106248.6|106198.6|106248.5|106198.5|106248.6|106198.6|106245.9|106195.9|14
1725600040000|2024-09-06 05:20:40|106248.6|106198.6|106249.8|106199.8|106250.2|106200.2|106248.6|106198.6|8
1725600050000|2024-09-06 05:20:50|106250|106200|106250.8|106200.8|106251|106201|106247.8|106197.8|13
1725600060000|2024-09-06 05:21:00|106251.7|106201.7|106251.6|106201.6|106252.6|106202.6|106251.6|106201.6|7
1725600070000|2024-09-06 05:21:10|106251.4|106201.4|106252|106202|106252.5|106202.5|106251.1|106201.1|9
1725600080000|2024-09-06 05:21:20|106252.3|106202.3|106252|106202|106252.3|106202.3|106251.8|106201.8|6
1725600090000|2024-09-06 05:21:30|106252.2|106202.2|106252.5|106202.5|106252.7|106202.7|106252.2|106202.2|4
1725600100000|2024-09-06 05:21:40|106252.9|106202.9|106254|106204|106254|106204|106252.9|106202.9|8
1725600110000|2024-09-06 05:21:50|106254.1|106204.1|106252.6|106202.6|106254.1|106204.1|106252.6|106202.6|4
1725600120000|2024-09-06 05:22:00|106253|106203|106252.2|106202.2|106253.8|106203.8|106252.2|106202.2|6
1725600130000|2024-09-06 05:22:10|106251.6|106201.6|106251.2|106201.2|106251.6|106201.6|106249.2|106199.2|11
1725600140000|2024-09-06 05:22:20|106251.8|106201.8|106251.4|106201.4|106252.7|106202.7|106250.8|106200.8|9
1725600150000|2024-09-06 05:22:30|106251.8|106201.8|106252.1|106202.1|106252.5|106202.5|106251.7|106201.7|5
1725600160000|2024-09-06 05:22:40|106252.2|106202.2|106252.6|106202.6|106252.6|106202.6|106252.1|106202.1|3
1725600170000|2024-09-06 05:22:50|106252.2|106202.2|106250|106200|106253.5|106203.5|106250|106200|10
1725600180000|2024-09-06 05:23:00|106249.5|106199.5|106247.5|106197.5|106249.5|106199.5|106247.3|106197.3|5
1725600190000|2024-09-06 05:23:10|106248.2|106198.2|106250.2|106200.2|106250.2|106200.2|106248.2|106198.2|7
1725600200000|2024-09-06 05:23:20|106251.1|106201.1|106253|106203|106253|106203|106251.1|106201.1|6
1725600210000|2024-09-06 05:23:30|106252.8|106202.8|106250.2|106200.2|106253.4|106203.4|106250.1|106200.1|12
1725600220000|2024-09-06 05:23:40|106250.8|106200.8|106252.1|106202.1|106254.6|106204.6|106250.8|106200.8|16
1725600230000|2024-09-06 05:23:50|106252.4|106202.4|106245.1|106195.1|106252.4|106202.4|106244|106194|9
1725600240000|2024-09-06 05:24:00|106246|106196|106248.1|106198.1|106249.7|106199.7|106245.3|106195.3|18
1725600250000|2024-09-06 05:24:10|106247.5|106197.5|106247.8|106197.8|106247.9|106197.9|106247.2|106197.2|13
1725600260000|2024-09-06 05:24:20|106247.4|106197.4|106243.3|106193.3|106247.4|106197.4|106243.1|106193.1|9
1725600270000|2024-09-06 05:24:30|106243.5|106193.5|106237.5|106187.5|106243.5|106193.5|106237.5|106187.5|17
1725600280000|2024-09-06 05:24:40|106237.7|106187.7|106240.6|106190.6|106241.6|106191.6|106237.5|106187.5|17
1725600290000|2024-09-06 05:24:50|106241.2|106191.2|106241|106191|106241.4|106191.4|106240.9|106190.9|5
1725600300000|2024-09-06 05:25:00|106240.9|106190.9|106239.7|106189.7|106240.9|106190.9|106239.1|106189.1|11
1725600310000|2024-09-06 05:25:10|106239.9|106189.9|106242.4|106192.4|106242.6|106192.6|106239.9|106189.9|19
1725600320000|2024-09-06 05:25:20|106242.7|106192.7|106244|106194|106244|106194|106242|106192|12
1725600330000|2024-09-06 05:25:30|106243.3|106193.3|106244.6|106194.6|106244.6|106194.6|106243.3|106193.3|4
1725600340000|2024-09-06 05:25:40|106245|106195|106244.9|106194.9|106245|106195|106244.8|106194.8|4
1725600350000|2024-09-06 05:25:50|106245.3|106195.3|106247.8|106197.8|106248|106198|106245.3|106195.3|7
1725600360000|2024-09-06 05:26:00|106247.4|106197.4|106250.1|106200.1|106250.6|106200.6|106246.9|106196.9|13
1725600370000|2024-09-06 05:26:10|106251.2|106201.2|106255.4|106205.4|106255.4|106205.4|106251.2|106201.2|12
1725600380000|2024-09-06 05:26:20|106255.8|106205.8|106249|106199|106256.2|106206.2|106249|106199|9
1725600390000|2024-09-06 05:26:30|106249.4|106199.4|106256.5|106206.5|106256.5|106206.5|106249.4|106199.4|14
1725600400000|2024-09-06 05:26:40|106256.4|106206.4|106254.6|106204.6|106257.2|106207.2|106254.6|106204.6|9
1725600410000|2024-09-06 05:26:50|106254.7|106204.7|106254.6|106204.6|106255|106205|106252.8|106202.8|19
1725600420000|2024-09-06 05:27:00|106255|106205|106255.2|106205.2|106255.2|106205.2|106254.9|106204.9|8
1725600430000|2024-09-06 05:27:10|106255.3|106205.3|106257.1|106207.1|106257.2|106207.2|106255.3|106205.3|10
1725600440000|2024-09-06 05:27:20|106256.7|106206.7|106258.8|106208.8|106258.8|106208.8|106256.3|106206.3|5
1725600450000|2024-09-06 05:27:30|106259|106209|106259.5|106209.5|106259.5|106209.5|106259|106209|3
1725600460000|2024-09-06 05:27:40|106259.4|106209.4|106259.1|106209.1|106259.5|106209.5|106258.6|106208.6|9
1725600470000|2024-09-06 05:27:50|106258.9|106208.9|106257.6|106207.6|106259.2|106209.2|106257.6|106207.6|5
1725600480000|2024-09-06 05:28:00|106257.7|106207.7|106252.8|106202.8|106257.7|106207.7|106252.8|106202.8|11
1725600490000|2024-09-06 05:28:10|106253.4|106203.4|106255.9|106205.9|106256.1|106206.1|106251.8|106201.8|15
1725600500000|2024-09-06 05:28:20|106255.8|106205.8|106253.1|106203.1|106256.2|106206.2|106253.1|106203.1|11
1725600510000|2024-09-06 05:28:30|106253|106203|106253.8|106203.8|106253.8|106203.8|106252.8|106202.8|8
1725600520000|2024-09-06 05:28:40|106253.6|106203.6|106256.6|106206.6|106256.6|106206.6|106253.6|106203.6|13
1725600530000|2024-09-06 05:28:50|106256.5|106206.5|106253.7|106203.7|106256.7|106206.7|106253.7|106203.7|14
1725600540000|2024-09-06 05:29:00|106253.6|106203.6|106255.8|106205.8|106255.8|106205.8|106253.2|106203.2|9
1725600550000|2024-09-06 05:29:10|106256.2|106206.2|106257.1|106207.1|106257.5|106207.5|106256|106206|10
1725600560000|2024-09-06 05:29:20|106257.5|106207.5|106256.8|106206.8|106258.3|106208.3|106256.8|106206.8|10
1725600570000|2024-09-06 05:29:30|106257.3|106207.3|106259|106209|106259.3|106209.3|106257.3|106207.3|6
1725600580000|2024-09-06 05:29:40|106259.2|106209.2|106257.7|106207.7|106259.2|106209.2|106256.8|106206.8|10
1725600590000|2024-09-06 05:29:50|106257.2|106207.2|106255.1|106205.1|106260.2|106210.2|106254.2|106204.2|24
1725600600000|2024-09-06 05:30:00|106254.5|106204.5|106262.4|106212.4|106262.4|106212.4|106254.5|106204.5|6
1725600610000|2024-09-06 05:30:10|106262.7|106212.7|106259.8|106209.8|106262.8|106212.8|106259.7|106209.7|8
1725600620000|2024-09-06 05:30:20|106259.5|106209.5|106254.9|106204.9|106259.7|106209.7|106251.8|106201.8|19
1725600630000|2024-09-06 05:30:30|106254|106204|106253.9|106203.9|106254.4|106204.4|106252.9|106202.9|12
1725600640000|2024-09-06 05:30:40|106254.4|106204.4|106263.2|106213.2|106263.9|106213.9|106254.4|106204.4|22
1725600650000|2024-09-06 05:30:50|106262.1|106212.1|106262.9|106212.9|106263.1|106213.1|106261.9|106211.9|13
1725600660000|2024-09-06 05:31:00|106262.7|106212.7|106268|106218|106268|106218|106262.3|106212.3|10
1725600670000|2024-09-06 05:31:10|106268.1|106218.1|106268.1|106218.1|106268.1|106218.1|106268.1|106218.1|1
1725600680000|2024-09-06 05:31:20|106268.5|106218.5|106269.9|106219.9|106270.3|106220.3|106268.3|106218.3|12
1725600690000|2024-09-06 05:31:30|106269.8|106219.8|106267.1|106217.1|106270.8|106220.8|106266.5|106216.5|14
1725600700000|2024-09-06 05:31:40|106267.6|106217.6|106265.4|106215.4|106271.8|106221.8|106265|106215|13
1725600710000|2024-09-06 05:31:50|106266|106216|106268|106218|106268|106218|106265.7|106215.7|6
1725600720000|2024-09-06 05:32:00|106267.8|106217.8|106267.7|106217.7|106267.9|106217.9|106267.1|106217.1|6
1725600730000|2024-09-06 05:32:10|106268.1|106218.1|106271.1|106221.1|106271.2|106221.2|106268.1|106218.1|7
1725600740000|2024-09-06 05:32:20|106271.2|106221.2|106270.7|106220.7|106271.3|106221.3|106270.7|106220.7|5
1725600750000|2024-09-06 05:32:30|106270.6|106220.6|106272.7|106222.7|106272.7|106222.7|106270.5|106220.5|7
1725600760000|2024-09-06 05:32:40|106272.3|106222.3|106277.6|106227.6|106277.6|106227.6|106272.3|106222.3|11
1725600770000|2024-09-06 05:32:50|106277.7|106227.7|106280.7|106230.7|106280.8|106230.8|106277.7|106227.7|15
1725600780000|2024-09-06 05:33:00|106279.8|106229.8|106278.1|106228.1|106280|106230|106278.1|106228.1|11
1725600790000|2024-09-06 05:33:10|106279|106229|106277.7|106227.7|106280.2|106230.2|106277.2|106227.2|23
1725600800000|2024-09-06 05:33:20|106277.9|106227.9|106279|106229|106279.3|106229.3|106277.9|106227.9|7
1725600810000|2024-09-06 05:33:30|106279.4|106229.4|106277.8|106227.8|106279.4|106229.4|106277.8|106227.8|7
1725600820000|2024-09-06 05:33:40|106278.2|106228.2|106277.7|106227.7|106278.2|106228.2|106277.3|106227.3|8
1725600830000|2024-09-06 05:33:50|106277.8|106227.8|106277.7|106227.7|106279.1|106229.1|106277.1|106227.1|6
1725600840000|2024-09-06 05:34:00|106285.1|106235.1|106326.6|106276.6|106329.2|106279.2|106285.1|106235.1|23
1725600850000|2024-09-06 05:34:10|106326.8|106276.8|106340.3|106290.3|106345.5|106295.5|106326.8|106276.8|26
1725600860000|2024-09-06 05:34:20|106339.8|106289.8|106338.6|106288.6|106347.8|106297.8|106337.7|106287.7|30
1725600870000|2024-09-06 05:34:30|106339.1|106289.1|106337.5|106287.5|106339.1|106289.1|106337.4|106287.4|14
1725600880000|2024-09-06 05:34:40|106338.2|106288.2|106343.9|106293.9|106357.9|106307.9|106338|106288|31
1725600890000|2024-09-06 05:34:50|106343.6|106293.6|106348.1|106298.1|106348.8|106298.8|106343.6|106293.6|34
1725600900000|2024-09-06 05:35:00|106348.3|106298.3|106352.7|106302.7|106352.8|106302.8|106342.4|106292.4|32
1725600910000|2024-09-06 05:35:10|106350|106300|106348.9|106298.9|106352.7|106302.7|106345.3|106295.3|18
1725600920000|2024-09-06 05:35:20|106349.2|106299.2|106359.6|106309.6|106373.1|106323.1|106349.2|106299.2|33
1725600930000|2024-09-06 05:35:30|106359.8|106309.8|106352.8|106302.8|106359.8|106309.8|106352.8|106302.8|15
1725600940000|2024-09-06 05:35:40|106352.3|106302.3|106355|106305|106355|106305|106350|106300|13
1725600950000|2024-09-06 05:35:50|106354.7|106304.7|106354.9|106304.9|106355.2|106305.2|106354.5|106304.5|7
1725600960000|2024-09-06 05:36:00|106355.8|106305.8|106354.4|106304.4|106356.5|106306.5|106354.3|106304.3|7
1725600970000|2024-09-06 05:36:10|106354|106304|106362.3|106312.3|106364.5|106314.5|106354|106304|25
1725600980000|2024-09-06 05:36:20|106362.9|106312.9|106363|106313|106363.1|106313.1|106362.2|106312.2|6
1725600990000|2024-09-06 05:36:30|106362.8|106312.8|106362.9|106312.9|106363.6|106313.6|106362.5|106312.5|7
1725601000000|2024-09-06 05:36:40|106362.6|106312.6|106362|106312|106362.6|106312.6|106362|106312|4
1725601010000|2024-09-06 05:36:50|106361.6|106311.6|106355.7|106305.7|106361.6|106311.6|106355.7|106305.7|8
1725601020000|2024-09-06 05:37:00|106355.2|106305.2|106369.1|106319.1|106370|106320|106355|106305|30
1725601030000|2024-09-06 05:37:10|106368.3|106318.3|106373.6|106323.6|106374|106324|106368.3|106318.3|9
1725601040000|2024-09-06 05:37:20|106374|106324|106383.2|106333.2|106384.1|106334.1|106373.5|106323.5|17
1725601050000|2024-09-06 05:37:30|106383.5|106333.5|106382.7|106332.7|106383.5|106333.5|106382.5|106332.5|5
1725601060000|2024-09-06 05:37:40|106382.4|106332.4|106397.2|106347.2|106397.2|106347.2|106380.2|106330.2|15
1725601070000|2024-09-06 05:37:50|106394.9|106344.9|106393|106343|106395.4|106345.4|106392.7|106342.7|26
1725601080000|2024-09-06 05:38:00|106393.7|106343.7|106392.1|106342.1|106393.7|106343.7|106386.2|106336.2|22
1725601090000|2024-09-06 05:38:10|106392.7|106342.7|106392.8|106342.8|106394.4|106344.4|106390.9|106340.9|12
1725601100000|2024-09-06 05:38:20|106393.8|106343.8|106393.7|106343.7|106393.8|106343.8|106393.7|106343.7|2
1725601110000|2024-09-06 05:38:30|106394.2|106344.2|106398.7|106348.7|106398.7|106348.7|106394.2|106344.2|10
1725601120000|2024-09-06 05:38:40|106398.9|106348.9|106417.3|106367.3|106424|106374|106398.9|106348.9|15
1725601130000|2024-09-06 05:38:50|106409.4|106359.4|106426.9|106376.9|106427.8|106377.8|106409.4|106359.4|24
1725601140000|2024-09-06 05:39:00|106427|106377|106425.6|106375.6|106427.6|106377.6|106425.6|106375.6|12
1725601150000|2024-09-06 05:39:10|106425.2|106375.2|106415.4|106365.4|106425.2|106375.2|106415.4|106365.4|17
1725601160000|2024-09-06 05:39:20|106415.3|106365.3|106418.1|106368.1|106419|106369|106414|106364|21
1725601170000|2024-09-06 05:39:30|106418.5|106368.5|106413.6|106363.6|106419.8|106369.8|106413.6|106363.6|23
1725601180000|2024-09-06 05:39:40|106413.7|106363.7|106405.5|106355.5|106414.7|106364.7|106402.6|106352.6|21
1725601190000|2024-09-06 05:39:50|106405.4|106355.4|106410.9|106360.9|106410.9|106360.9|106405.4|106355.4|15
1725601200000|2024-09-06 05:40:00|106411.6|106361.6|106410.3|106360.3|106411.6|106361.6|106406|106356|14
1725601210000|2024-09-06 05:40:10|106410.7|106360.7|106412.2|106362.2|106414.7|106364.7|106410.7|106360.7|27
1725601220000|2024-09-06 05:40:20|106413.2|106363.2|106416.8|106366.8|106417.9|106367.9|106413.2|106363.2|22
1725601230000|2024-09-06 05:40:30|106417.4|106367.4|106414.7|106364.7|106417.4|106367.4|106414.1|106364.1|11
1725601240000|2024-09-06 05:40:40|106414.8|106364.8|106411.5|106361.5|106414.8|106364.8|106411.3|106361.3|19
1725601250000|2024-09-06 05:40:50|106411.1|106361.1|106409.9|106359.9|106411.7|106361.7|106408.5|106358.5|19
1725601260000|2024-09-06 05:41:00|106410.2|106360.2|106410.4|106360.4|106410.7|106360.7|106409.9|106359.9|8
1725601270000|2024-09-06 05:41:10|106410.8|106360.8|106410.1|106360.1|106410.8|106360.8|106409.4|106359.4|7
1725601280000|2024-09-06 05:41:20|106409.8|106359.8|106409.9|106359.9|106410.9|106360.9|106409|106359|10
1725601290000|2024-09-06 05:41:30|106409.5|106359.5|106408.8|106358.8|106409.5|106359.5|106407.6|106357.6|7
1725601300000|2024-09-06 05:41:40|106408|106358|106407.3|106357.3|106408|106358|106406.2|106356.2|9
1725601310000|2024-09-06 05:41:50|106407|106357|106407.3|106357.3|106407.3|106357.3|106407|106357|2
1725601320000|2024-09-06 05:42:00|106406.9|106356.9|106404.2|106354.2|106406.9|106356.9|106403.7|106353.7|17
1725601330000|2024-09-06 05:42:10|106403.7|106353.7|106408.4|106358.4|106410.2|106360.2|106402.2|106352.2|25
1725601340000|2024-09-06 05:42:20|106407|106357|106407.9|106357.9|106409.7|106359.7|106406.2|106356.2|18
1725601350000|2024-09-06 05:42:30|106407.8|106357.8|106405.1|106355.1|106407.8|106357.8|106404.9|106354.9|11
1725601360000|2024-09-06 05:42:40|106403.2|106353.2|106379.4|106329.4|106403.2|106353.2|106377.4|106327.4|20
1725601370000|2024-09-06 05:42:50|106380|106330|106382.1|106332.1|106382.9|106332.9|106379.1|106329.1|8
1725601380000|2024-09-06 05:43:00|106382.6|106332.6|106390.3|106340.3|106390.3|106340.3|106382.6|106332.6|22
1725601390000|2024-09-06 05:43:10|106389.9|106339.9|106386.7|106336.7|106389.9|106339.9|106386.4|106336.4|14
1725601400000|2024-09-06 05:43:20|106386.4|106336.4|106385.8|106335.8|106386.4|106336.4|106385.1|106335.1|11
1725601410000|2024-09-06 05:43:30|106385.5|106335.5|106380.2|106330.2|106385.5|106335.5|106380.2|106330.2|17
1725601420000|2024-09-06 05:43:40|106380.5|106330.5|106378.3|106328.3|106380.5|106330.5|106376.7|106326.7|13
1725601430000|2024-09-06 05:43:50|106378.4|106328.4|106378|106328|106378.5|106328.5|106378|106328|4
1725601440000|2024-09-06 05:44:00|106377.9|106327.9|106380|106330|106380|106330|106377.9|106327.9|10
1725601450000|2024-09-06 05:44:10|106381.2|106331.2|106382.1|106332.1|106383.5|106333.5|106381|106331|18
1725601460000|2024-09-06 05:44:20|106382.3|106332.3|106383.8|106333.8|106383.8|106333.8|106382.3|106332.3|6
1725601470000|2024-09-06 05:44:30|106384.3|106334.3|106379.8|106329.8|106384.3|106334.3|106379.3|106329.3|11
1725601480000|2024-09-06 05:44:40|106379.9|106329.9|106380.7|106330.7|106381.2|106331.2|106379.5|106329.5|11
1725601490000|2024-09-06 05:44:50|106380.6|106330.6|106381.6|106331.6|106381.6|106331.6|106380.4|106330.4|5
1725601500000|2024-09-06 05:45:00|106382|106332|106385.8|106335.8|106385.8|106335.8|106380.4|106330.4|13
1725601510000|2024-09-06 05:45:10|106385.2|106335.2|106385.1|106335.1|106385.6|106335.6|106384|106334|9
1725601520000|2024-09-06 05:45:20|106385|106335|106385.8|106335.8|106386.2|106336.2|106384.5|106334.5|8
1725601530000|2024-09-06 05:45:30|106386.1|106336.1|106384.2|106334.2|106386.6|106336.6|106384.2|106334.2|12
1725601540000|2024-09-06 05:45:40|106384.3|106334.3|106384.3|106334.3|106384.3|106334.3|106384.3|106334.3|1
1725601550000|2024-09-06 05:45:50|106384.4|106334.4|106384.5|106334.5|106384.5|106334.5|106384.4|106334.4|2
1725601560000|2024-09-06 05:46:00|106384.4|106334.4|106383.4|106333.4|106384.4|106334.4|106383.4|106333.4|5
1725601570000|2024-09-06 05:46:10|106383.8|106333.8|106384|106334|106385|106335|106383.8|106333.8|9
1725601580000|2024-09-06 05:46:20|106384.2|106334.2|106384|106334|106384.4|106334.4|106384|106334|6
1725601590000|2024-09-06 05:46:30|106383.6|106333.6|106382.9|106332.9|106383.6|106333.6|106382.9|106332.9|8
1725601600000|2024-09-06 05:46:40|106383.2|106333.2|106380.7|106330.7|106383.2|106333.2|106380.7|106330.7|9
1725601610000|2024-09-06 05:46:50|106380.2|106330.2|106376.9|106326.9|106380.4|106330.4|106376.9|106326.9|13
1725601620000|2024-09-06 05:47:00|106376.7|106326.7|106370.1|106320.1|106376.9|106326.9|106368.1|106318.1|19
1725601630000|2024-09-06 05:47:10|106370.4|106320.4|106371.3|106321.3|106371.3|106321.3|106370.4|106320.4|3
1725601640000|2024-09-06 05:47:20|106371.4|106321.4|106371.6|106321.6|106371.6|106321.6|106370.9|106320.9|7
1725601650000|2024-09-06 05:47:30|106371.7|106321.7|106384.6|106334.6|106384.8|106334.8|106371.7|106321.7|19
1725601660000|2024-09-06 05:47:40|106384.1|106334.1|106383.9|106333.9|106385.4|106335.4|106383.9|106333.9|11
1725601670000|2024-09-06 05:47:50|106383.3|106333.3|106381.2|106331.2|106383.3|106333.3|106380.8|106330.8|8
1725601680000|2024-09-06 05:48:00|106380.5|106330.5|106384.9|106334.9|106384.9|106334.9|106380.5|106330.5|14
1725601690000|2024-09-06 05:48:10|106382.6|106332.6|106383.1|106333.1|106384.3|106334.3|106381.3|106331.3|10
1725601700000|2024-09-06 05:48:20|106383.6|106333.6|106382.2|106332.2|106384.4|106334.4|106381.6|106331.6|8
1725601710000|2024-09-06 05:48:30|106381.7|106331.7|106378.8|106328.8|106381.7|106331.7|106378.6|106328.6|14
1725601720000|2024-09-06 05:48:40|106379.2|106329.2|106381.8|106331.8|106382.4|106332.4|106379.2|106329.2|10
1725601730000|2024-09-06 05:48:50|106381.7|106331.7|106379.5|106329.5|106381.7|106331.7|106379.5|106329.5|11
1725601740000|2024-09-06 05:49:00|106379.3|106329.3|106379.5|106329.5|106379.5|106329.5|106379.2|106329.2|3
1725601750000|2024-09-06 05:49:10|106379.6|106329.6|106376.4|106326.4|106379.6|106329.6|106376.4|106326.4|9
1725601760000|2024-09-06 05:49:20|106376.8|106326.8|106379.7|106329.7|106379.7|106329.7|106376.7|106326.7|9
1725601770000|2024-09-06 05:49:30|106380.1|106330.1|106381.6|106331.6|106382.6|106332.6|106380|106330|13
1725601780000|2024-09-06 05:49:40|106381.4|106331.4|106370.2|106320.2|106381.6|106331.6|106370.2|106320.2|14
1725601790000|2024-09-06 05:49:50|106370.9|106320.9|106358|106308|106371.3|106321.3|106358|106308|24
1725601800000|2024-09-06 05:50:00|106357.5|106307.5|106355.4|106305.4|106358|106308|106355.3|106305.3|8
1725601810000|2024-09-06 05:50:10|106355.3|106305.3|106352.4|106302.4|106356.8|106306.8|106351.8|106301.8|16
1725601820000|2024-09-06 05:50:20|106352.9|106302.9|106350.1|106300.1|106355.3|106305.3|106350.1|106300.1|20
1725601830000|2024-09-06 05:50:30|106349.9|106299.9|106351.5|106301.5|106351.5|106301.5|106349.1|106299.1|14
1725601840000|2024-09-06 05:50:40|106351.7|106301.7|106349.6|106299.6|106351.9|106301.9|106348.7|106298.7|12
1725601850000|2024-09-06 05:50:50|106348.7|106298.7|106353.2|106303.2|106353.2|106303.2|106347.7|106297.7|20
1725601860000|2024-09-06 05:51:00|106351.4|106301.4|106356.6|106306.6|106358.2|106308.2|106351|106301|16
1725601870000|2024-09-06 05:51:10|106357|106307|106353.7|106303.7|106357|106307|106352.9|106302.9|8
1725601880000|2024-09-06 05:51:20|106353.2|106303.2|106351.8|106301.8|106353.3|106303.3|106351.8|106301.8|6
1725601890000|2024-09-06 05:51:30|106351.7|106301.7|106347.6|106297.6|106352.4|106302.4|106347.5|106297.5|12
1725601900000|2024-09-06 05:51:40|106347.8|106297.8|106344.7|106294.7|106347.8|106297.8|106336.9|106286.9|28
1725601910000|2024-09-06 05:51:50|106344.2|106294.2|106345|106295|106345|106295|106343.8|106293.8|12
1725601920000|2024-09-06 05:52:00|106345.1|106295.1|106347|106297|106348.3|106298.3|106345.1|106295.1|7
1725601930000|2024-09-06 05:52:10|106347.6|106297.6|106349.3|106299.3|106350|106300|106344.6|106294.6|15
1725601940000|2024-09-06 05:52:20|106349.7|106299.7|106350.1|106300.1|106350.1|106300.1|106349.7|106299.7|4
1725601950000|2024-09-06 05:52:30|106350|106300|106354|106304|106354|106304|106350|106300|9
1725601960000|2024-09-06 05:52:40|106353.6|106303.6|106352.6|106302.6|106353.6|106303.6|106352.6|106302.6|10
1725601970000|2024-09-06 05:52:50|106352.2|106302.2|106354.3|106304.3|106354.3|106304.3|106352.2|106302.2|10
1725601980000|2024-09-06 05:53:00|106352.6|106302.6|106354.9|106304.9|106354.9|106304.9|106352.6|106302.6|9
1725601990000|2024-09-06 05:53:10|106354.8|106304.8|106346.6|106296.6|106354.9|106304.9|106346.6|106296.6|12
1725602000000|2024-09-06 05:53:20|106345.5|106295.5|106344.9|106294.9|106345.5|106295.5|106344.8|106294.8|7
1725602010000|2024-09-06 05:53:30|106345.4|106295.4|106345.8|106295.8|106346.2|106296.2|106345.4|106295.4|7
1725602020000|2024-09-06 05:53:40|106345.9|106295.9|106346.9|106296.9|106347|106297|106345.9|106295.9|7
1725602030000|2024-09-06 05:53:50|106346.7|106296.7|106346.7|106296.7|106346.8|106296.8|106346.6|106296.6|5
1725602040000|2024-09-06 05:54:00|106347.1|106297.1|106341.9|106291.9|106347.6|106297.6|106339.7|106289.7|22
1725602050000|2024-09-06 05:54:10|106341.4|106291.4|106345.3|106295.3|106345.4|106295.4|106341.4|106291.4|14
1725602060000|2024-09-06 05:54:20|106345.9|106295.9|106344.8|106294.8|106345.9|106295.9|106342|106292|13
1725602070000|2024-09-06 05:54:30|106342.2|106292.2|106347.1|106297.1|106347.1|106297.1|106342.2|106292.2|10
1725602080000|2024-09-06 05:54:40|106346.8|106296.8|106348.6|106298.6|106349|106299|106346.8|106296.8|11
1725602090000|2024-09-06 05:54:50|106348.7|106298.7|106350.5|106300.5|106350.5|106300.5|106348.6|106298.6|7
1725602100000|2024-09-06 05:55:00|106350.9|106300.9|106347.8|106297.8|106351.6|106301.6|106347.8|106297.8|12
1725602110000|2024-09-06 05:55:10|106347.7|106297.7|106346.9|106296.9|106347.7|106297.7|106344.9|106294.9|11
1725602120000|2024-09-06 05:55:20|106347.1|106297.1|106348.6|106298.6|106349.2|106299.2|106346.4|106296.4|11
1725602130000|2024-09-06 05:55:30|106348.2|106298.2|106347.8|106297.8|106348.2|106298.2|106347|106297|9
1725602140000|2024-09-06 05:55:40|106348|106298|106348.1|106298.1|106349|106299|106347.9|106297.9|6
1725602150000|2024-09-06 05:55:50|106347.1|106297.1|106346.9|106296.9|106349|106299|106346.9|106296.9|12
1725602160000|2024-09-06 05:56:00|106346.6|106296.6|106345.6|106295.6|106347|106297|106345.2|106295.2|10
1725602170000|2024-09-06 05:56:10|106346.1|106296.1|106345.6|106295.6|106346.8|106296.8|106345.1|106295.1|14
1725602180000|2024-09-06 05:56:20|106346.6|106296.6|106346.5|106296.5|106350.3|106300.3|106346.5|106296.5|17
1725602190000|2024-09-06 05:56:30|106347.4|106297.4|106347.2|106297.2|106348.8|106298.8|106345.4|106295.4|21
1725602200000|2024-09-06 05:56:40|106347.3|106297.3|106344.6|106294.6|106347.3|106297.3|106344.6|106294.6|12
1725602210000|2024-09-06 05:56:50|106345.8|106295.8|106343.3|106293.3|106345.9|106295.9|106341.8|106291.8|13
1725602220000|2024-09-06 05:57:00|106342.8|106292.8|106341.9|106291.9|106343.6|106293.6|106339.6|106289.6|17
1725602230000|2024-09-06 05:57:10|106342.8|106292.8|106338.6|106288.6|106345.2|106295.2|106338.6|106288.6|11
1725602240000|2024-09-06 05:57:20|106339.1|106289.1|106337.7|106287.7|106342.5|106292.5|106337.7|106287.7|10
1725602250000|2024-09-06 05:57:30|106337.6|106287.6|106337.3|106287.3|106337.8|106287.8|106337.2|106287.2|6
1725602260000|2024-09-06 05:57:40|106337.5|106287.5|106338.1|106288.1|106338.2|106288.2|106337.5|106287.5|4
1725602270000|2024-09-06 05:57:50|106338|106288|106330.5|106280.5|106338.8|106288.8|106322.8|106272.8|20
1725602280000|2024-09-06 05:58:00|106329.9|106279.9|106325.6|106275.6|106329.9|106279.9|106325.4|106275.4|19
1725602290000|2024-09-06 05:58:10|106325.4|106275.4|106328|106278|106328|106278|106324|106274|22
1725602300000|2024-09-06 05:58:20|106327.9|106277.9|106327.7|106277.7|106327.9|106277.9|106327.7|106277.7|8
1725602310000|2024-09-06 05:58:30|106327.8|106277.8|106343.1|106293.1|106344.5|106294.5|106327.7|106277.7|33
1725602320000|2024-09-06 05:58:40|106342.9|106292.9|106340.3|106290.3|106344.4|106294.4|106340.2|106290.2|24
1725602330000|2024-09-06 05:58:50|106341.4|106291.4|106337.8|106287.8|106341.4|106291.4|106337.8|106287.8|15
1725602340000|2024-09-06 05:59:00|106338|106288|106345|106295|106345.7|106295.7|106338|106288|30
1725602350000|2024-09-06 05:59:10|106343.1|106293.1|106345.7|106295.7|106346.4|106296.4|106343.1|106293.1|26
1725602360000|2024-09-06 05:59:20|106345.6|106295.6|106350.9|106300.9|106350.9|106300.9|106345.6|106295.6|16
1725602370000|2024-09-06 05:59:30|106350.7|106300.7|106349.5|106299.5|106351|106301|106349.5|106299.5|10
1725602380000|2024-09-06 05:59:40|106349.3|106299.3|106348.8|106298.8|106349.8|106299.8|106348.8|106298.8|9
1725602390000|2024-09-06 05:59:50|106350.9|106300.9|106402.1|106202.1|106411.7|106308.2|106344.3|106202.1|17
1725602410000|2024-09-06 06:00:10|106344|106144|106307.5|106107.5|106369.9|106169.9|106286.8|106086.8|25
1725602420000|2024-09-06 06:00:20|106310.5|106110.5|106301.8|106101.8|106392.9|106192.9|106292.7|106092.7|77
1725602430000|2024-09-06 06:00:30|106312.7|106112.7|106397.7|106197.7|106403|106203|106300.1|106100.1|60
1725602440000|2024-09-06 06:00:40|106396.8|106196.8|106387.7|106187.7|106405.4|106205.4|106387.7|106187.7|23
1725602450000|2024-09-06 06:00:50|106398.2|106198.2|106407.5|106207.5|106409.9|106209.9|106385.4|106185.4|37
1725602460000|2024-09-06 06:01:00|106406.7|106206.7|106403|106203|106408.4|106208.4|106403|106203|19
1725602470000|2024-09-06 06:01:10|106402.9|106202.9|106399.5|106199.5|106405.9|106205.9|106395.6|106195.6|19
1725602480000|2024-09-06 06:01:20|106398.8|106198.8|106410.7|106210.7|106410.7|106210.7|106398.8|106198.8|14
1725602490000|2024-09-06 06:01:30|106410.9|106210.9|106415.1|106234.1|106445|106245|106410.9|106210.9|58
1725602500000|2024-09-06 06:01:40|106417.1|106237.5|106398.8|106259.8|106420.4|106263.1|106394.4|106230.2|62
1725602510000|2024-09-06 06:01:50|106395.5|106245.9|106393.5|106249.8|106409.3|106261.5|106392.1|106243.7|56
1725602520000|2024-09-06 06:02:00|106405.8|106253.5|106401.4|106256.4|106409.4|106260|106399.8|106251|41
1725602530000|2024-09-06 06:02:10|106399.4|106254.3|106384.1|106250.6|106402.6|106262.9|106383.9|106250.4|36
1725602540000|2024-09-06 06:02:20|106382.7|106250.1|106381.8|106251.6|106384.2|106253.9|106378.5|106247.2|32
1725602550000|2024-09-06 06:02:30|106382.4|106252.2|106329.3|106279.3|106384.4|106281|106329.3|106243|24
1725602560000|2024-09-06 06:02:40|106329.8|106279.8|106315.5|106265.5|106329.8|106279.8|106314.8|106264.8|53
1725602570000|2024-09-06 06:02:50|106314.4|106264.4|106318.5|106268.5|106318.5|106268.5|106313.3|106263.3|65
1725602580000|2024-09-06 06:03:00|106320.5|106270.5|106324.2|106274.2|106325.6|106275.6|106320.5|106270.5|69
1725602590000|2024-09-06 06:03:10|106322.3|106272.3|106322.1|106272.1|106325.3|106275.3|106318.7|106268.7|46
1725602600000|2024-09-06 06:03:20|106322.5|106272.5|106319.6|106269.6|106324.6|106274.6|106318.3|106268.3|43
1725602610000|2024-09-06 06:03:30|106319.7|106269.7|106322.3|106272.3|106323.9|106273.9|106318.5|106268.5|20
1725602620000|2024-09-06 06:03:40|106323.3|106273.3|106320.9|106270.9|106327|106277|106320.9|106270.9|67
1725602630000|2024-09-06 06:03:50|106320.7|106270.7|106321.1|106271.1|106323.3|106273.3|106317.9|106267.9|67
1725602640000|2024-09-06 06:04:00|106321|106271|106312.5|106262.5|106322.1|106272.1|106307.9|106257.9|74
1725602650000|2024-09-06 06:04:10|106312.1|106262.1|106312|106262|106313.6|106263.6|106311.5|106261.5|37
1725602660000|2024-09-06 06:04:20|106311.7|106261.7|106305.9|106255.9|106315.2|106265.2|106304.5|106254.5|67
1725602670000|2024-09-06 06:04:30|106306.3|106256.3|106303.4|106253.4|106307.5|106257.5|106301.2|106251.2|38
1725602680000|2024-09-06 06:04:40|106304.4|106254.4|106319.8|106269.8|106327.5|106277.5|106304.4|106254.4|53
1725602690000|2024-09-06 06:04:50|106318.3|106268.3|106305.6|106255.6|106319|106269|106305.6|106255.6|37
1725602700000|2024-09-06 06:05:00|106305.9|106255.9|106304.5|106254.5|106307.4|106257.4|106303.9|106253.9|25
1725602710000|2024-09-06 06:05:10|106304.3|106254.3|106308.1|106258.1|106311.5|106261.5|106303.8|106253.8|47
1725602720000|2024-09-06 06:05:20|106308|106258|106305.6|106255.6|106310.6|106260.6|106305.1|106255.1|24
1725602730000|2024-09-06 06:05:30|106305.8|106255.8|106304.4|106254.4|106306.7|106256.7|106304.2|106254.2|21
1725602740000|2024-09-06 06:05:40|106304.3|106254.3|106304.1|106254.1|106305.1|106255.1|106301.4|106251.4|51
1725602750000|2024-09-06 06:05:50|106302.9|106252.9|106299.5|106249.5|106303.9|106253.9|106298.3|106248.3|22
1725602760000|2024-09-06 06:06:00|106299.9|106249.9|106313|106263|106313|106263|106296.3|106246.3|30
1725602770000|2024-09-06 06:06:10|106313.7|106263.7|106301.8|106251.8|106315.4|106265.4|106300|106250|53
1725602780000|2024-09-06 06:06:20|106301.5|106251.5|106238.5|106188.5|106301.8|106251.8|106231.2|106181.2|44
1725602790000|2024-09-06 06:06:30|106240.4|106190.4|106241.9|106191.9|106243.2|106193.2|106240.1|106190.1|25
1725602800000|2024-09-06 06:06:40|106242.2|106192.2|106244.2|106194.2|106244.5|106194.5|106241.6|106191.6|20
1725602810000|2024-09-06 06:06:50|106245|106195|106236.3|106186.3|106245|106195|106226.2|106176.2|32
1725602820000|2024-09-06 06:07:00|106236.8|106186.8|106226.2|106176.2|106239.4|106189.4|106225.6|106175.6|23
1725602830000|2024-09-06 06:07:10|106226.7|106176.7|106230.7|106180.7|106231|106181|106226.7|106176.7|21
1725602840000|2024-09-06 06:07:20|106230.5|106180.5|106232.9|106182.9|106232.9|106182.9|106229.6|106179.6|16
1725602850000|2024-09-06 06:07:30|106233.3|106183.3|106271.8|106221.8|106272.5|106222.5|106233.3|106183.3|31
1725602860000|2024-09-06 06:07:40|106272|106222|106270.3|106220.3|106273|106223|106270.3|106220.3|22
1725602870000|2024-09-06 06:07:50|106270.6|106220.6|106267.7|106217.7|106270.8|106220.8|106267.7|106217.7|17
1725602880000|2024-09-06 06:08:00|106267.9|106217.9|106268.9|106218.9|106270.3|106220.3|106266.1|106216.1|30
1725602890000|2024-09-06 06:08:10|106269.2|106219.2|106284|106234|106285.4|106235.4|106268.3|106218.3|28
1725602900000|2024-09-06 06:08:20|106284.5|106234.5|106279|106229|106286.3|106236.3|106278.8|106228.8|22
1725602910000|2024-09-06 06:08:30|106279.3|106229.3|106280.6|106230.6|106281|106231|106279.3|106229.3|16
1725602920000|2024-09-06 06:08:40|106281.2|106231.2|106279.7|106229.7|106281.6|106231.6|106279.7|106229.7|23
1725602930000|2024-09-06 06:08:50|106278.9|106228.9|106269.6|106219.6|106278.9|106228.9|106269.6|106219.6|22
1725602940000|2024-09-06 06:09:00|106269.3|106219.3|106260.1|106210.1|106269.5|106219.5|106256.7|106206.7|26
1725602950000|2024-09-06 06:09:10|106260.6|106210.6|106272.9|106222.9|106273.1|106223.1|106256|106206|39
1725602960000|2024-09-06 06:09:20|106273.3|106223.3|106280.9|106230.9|106281.7|106231.7|106273.3|106223.3|20
1725602970000|2024-09-06 06:09:30|106281.2|106231.2|106266.7|106216.7|106281.2|106231.2|106265.7|106215.7|32
1725602980000|2024-09-06 06:09:40|106269.7|106219.7|106279.7|106229.7|106279.7|106229.7|106269.7|106219.7|27
1725602990000|2024-09-06 06:09:50|106279.9|106229.9|106272.1|106222.1|106280.1|106230.1|106272|106222|25
1725603000000|2024-09-06 06:10:00|106272.3|106222.3|106283.7|106233.7|106284.1|106234.1|106272.3|106222.3|23
1725603010000|2024-09-06 06:10:10|106283.9|106233.9|106290.3|106240.3|106290.4|106240.4|106276.7|106226.7|28
1725603020000|2024-09-06 06:10:20|106290.5|106240.5|106304|106254|106304|106254|106284.6|106234.6|24
1725603030000|2024-09-06 06:10:30|106303.4|106253.4|106293.8|106243.8|106303.4|106253.4|106292.4|106242.4|28
1725603040000|2024-09-06 06:10:40|106293.4|106243.4|106281|106231|106293.4|106243.4|106281|106231|13
1725603050000|2024-09-06 06:10:50|106281.1|106231.1|106276.7|106226.7|106281.1|106231.1|106276.7|106226.7|19
1725603060000|2024-09-06 06:11:00|106276.5|106226.5|106279.1|106229.1|106279.1|106229.1|106275.8|106225.8|8
1725603070000|2024-09-06 06:11:10|106279.5|106229.5|106238.3|106188.3|106280.9|106230.9|106231|106181|31
1725603080000|2024-09-06 06:11:20|106238.7|106188.7|106236.8|106186.8|106245|106195|106236|106186|30
1725603090000|2024-09-06 06:11:30|106237.1|106187.1|106248.4|106198.4|106248.4|106198.4|106237.1|106187.1|21
1725603100000|2024-09-06 06:11:40|106249.5|106199.5|106250.1|106200.1|106250.9|106200.9|106249.4|106199.4|14
1725603110000|2024-09-06 06:11:50|106250.5|106200.5|106251.2|106201.2|106255.2|106205.2|106250.2|106200.2|23
1725603120000|2024-09-06 06:12:00|106250.6|106200.6|106247.1|106197.1|106250.6|106200.6|106246.1|106196.1|25
1725603130000|2024-09-06 06:12:10|106246.9|106196.9|106249.2|106199.2|106251.9|106201.9|106246.9|106196.9|13
1725603140000|2024-09-06 06:12:20|106249|106199|106239.5|106189.5|106249.5|106199.5|106238.5|106188.5|31
1725603150000|2024-09-06 06:12:30|106238.2|106188.2|106245.9|106195.9|106251.6|106201.6|106237.6|106187.6|25
1725603160000|2024-09-06 06:12:40|106245.6|106195.6|106246.5|106196.5|106247.3|106197.3|106245.3|106195.3|11
1725603170000|2024-09-06 06:12:50|106246.1|106196.1|106234.8|106184.8|106246.1|106196.1|106232.6|106182.6|21
1725603180000|2024-09-06 06:13:00|106234.4|106184.4|106223.2|106173.2|106236.3|106186.3|106222.9|106172.9|16
1725603190000|2024-09-06 06:13:10|106222.7|106172.7|106235.3|106185.3|106241.8|106191.8|106220.3|106170.3|46
1725603200000|2024-09-06 06:13:20|106235.1|106185.1|106227.3|106177.3|106242.2|106192.2|106224.1|106174.1|32
1725603210000|2024-09-06 06:13:30|106227.7|106177.7|106237.4|106187.4|106240.6|106190.6|106227.2|106177.2|23
1725603220000|2024-09-06 06:13:40|106237.2|106187.2|106223.2|106173.2|106239.5|106189.5|106223.1|106173.1|21
1725603230000|2024-09-06 06:13:50|106222.8|106172.8|106221.3|106171.3|106222.8|106172.8|106220.9|106170.9|9
1725603240000|2024-09-06 06:14:00|106221.5|106171.5|106224.3|106174.3|106226|106176|106212.7|106162.7|33
1725603250000|2024-09-06 06:14:10|106223.7|106173.7|106220.7|106170.7|106223.7|106173.7|106220.6|106170.6|32
1725603260000|2024-09-06 06:14:20|106220.5|106170.5|106217.2|106167.2|106220.5|106170.5|106216.4|106166.4|18
1725603270000|2024-09-06 06:14:30|106216.5|106166.5|106215.7|106165.7|106216.7|106166.7|106214.4|106164.4|16
1725603280000|2024-09-06 06:14:40|106215.6|106165.6|106212.2|106162.2|106215.6|106165.6|106207.9|106157.9|23
1725603290000|2024-09-06 06:14:50|106211.9|106161.9|106220|106170|106221.8|106171.8|106210.9|106160.9|32
1725603300000|2024-09-06 06:15:00|106220.2|106170.2|106226.1|106176.1|106226.7|106176.7|106219.2|106169.2|20
1725603310000|2024-09-06 06:15:10|106226.3|106176.3|106237.3|106187.3|106238.9|106188.9|106226.3|106176.3|29
1725603320000|2024-09-06 06:15:20|106237.6|106187.6|106237.2|106187.2|106237.7|106187.7|106226|106176|26
1725603330000|2024-09-06 06:15:30|106237|106187|106237.3|106187.3|106237.4|106187.4|106237|106187|6
1725603340000|2024-09-06 06:15:40|106237.4|106187.4|106232.3|106182.3|106237.4|106187.4|106232.3|106182.3|9
1725603350000|2024-09-06 06:15:50|106232|106182|106240.1|106190.1|106240.1|106190.1|106232|106182|15
1725603360000|2024-09-06 06:16:00|106240.5|106190.5|106248.4|106198.4|106249.6|106199.6|106240.5|106190.5|19
1725603370000|2024-09-06 06:16:10|106248.3|106198.3|106248.1|106198.1|106248.3|106198.3|106248.1|106198.1|2
1725603380000|2024-09-06 06:16:20|106248.4|106198.4|106249.8|106199.8|106249.8|106199.8|106248.2|106198.2|10
1725603390000|2024-09-06 06:16:30|106249.6|106199.6|106249.8|106199.8|106251|106201|106249.2|106199.2|9
1725603400000|2024-09-06 06:16:40|106251.2|106201.2|106261.3|106211.3|106262.6|106212.6|106251.2|106201.2|16
1725603410000|2024-09-06 06:16:50|106260.5|106210.5|106247.7|106197.7|106260.5|106210.5|106247.4|106197.4|21
1725603420000|2024-09-06 06:17:00|106247.5|106197.5|106251|106201|106251.6|106201.6|106246.4|106196.4|21
1725603430000|2024-09-06 06:17:10|106251.1|106201.1|106252.8|106202.8|106252.8|106202.8|106243.5|106193.5|27
1725603440000|2024-09-06 06:17:20|106252.1|106202.1|106249.8|106199.8|106252.1|106202.1|106249.8|106199.8|12
1725603450000|2024-09-06 06:17:30|106249.7|106199.7|106250.1|106200.1|106250.1|106200.1|106249.7|106199.7|6
1725603460000|2024-09-06 06:17:40|106249.9|106199.9|106250.2|106200.2|106250.3|106200.3|106249.8|106199.8|6
1725603470000|2024-09-06 06:17:50|106250.1|106200.1|106275.6|106225.6|106277.7|106227.7|106250.1|106200.1|25
1725603480000|2024-09-06 06:18:00|106276.1|106226.1|106278.6|106228.6|106278.6|106228.6|106273.8|106223.8|14
1725603490000|2024-09-06 06:18:10|106276.5|106226.5|106259.8|106209.8|106276.5|106226.5|106259.8|106209.8|32
1725603500000|2024-09-06 06:18:20|106259.7|106209.7|106252.2|106202.2|106260.2|106210.2|106250.9|106200.9|21
1725603510000|2024-09-06 06:18:30|106252|106202|106253|106203|106254.5|106204.5|106252|106202|14
1725603520000|2024-09-06 06:18:40|106252.5|106202.5|106252.3|106202.3|106253.9|106203.9|106251.1|106201.1|11
1725603530000|2024-09-06 06:18:50|106252.4|106202.4|106250|106200|106252.4|106202.4|106248.2|106198.2|16
1725603540000|2024-09-06 06:19:00|106249.5|106199.5|106244.7|106194.7|106251.3|106201.3|106244.2|106194.2|35
1725603550000|2024-09-06 06:19:10|106244.6|106194.6|106234|106184|106244.6|106194.6|106233.7|106183.7|21
1725603560000|2024-09-06 06:19:20|106233.9|106183.9|106238.5|106188.5|106238.9|106188.9|106220|106170|30
1725603570000|2024-09-06 06:19:30|106238.2|106188.2|106237.8|106187.8|106238.2|106188.2|106236.1|106186.1|13
1725603580000|2024-09-06 06:19:40|106237.4|106187.4|106237.7|106187.7|106237.7|106187.7|106235.9|106185.9|12
1725603590000|2024-09-06 06:19:50|106237.6|106187.6|106235.7|106185.7|106238|106188|106235.7|106185.7|10
1725603600000|2024-09-06 06:20:00|106235.3|106185.3|106231.2|106181.2|106239|106189|106231.2|106181.2|23
1725603610000|2024-09-06 06:20:10|106230.9|106180.9|106218.9|106168.9|106230.9|106180.9|106218.4|106168.4|22
1725603620000|2024-09-06 06:20:20|106219.1|106169.1|106232.6|106182.6|106233.2|106183.2|106219.1|106169.1|31
1725603630000|2024-09-06 06:20:30|106233.9|106183.9|106239.9|106189.9|106245.6|106195.6|106233.9|106183.9|48
1725603640000|2024-09-06 06:20:40|106239.3|106189.3|106237.8|106187.8|106239.3|106189.3|106237.5|106187.5|24
1725603650000|2024-09-06 06:20:50|106237.7|106187.7|106223|106173|106237.7|106187.7|106223|106173|27
1725603660000|2024-09-06 06:21:00|106223.3|106173.3|106223.6|106173.6|106230.9|106180.9|106223.3|106173.3|19
1725603670000|2024-09-06 06:21:10|106223.4|106173.4|106217.4|106167.4|106223.4|106173.4|106217.4|106167.4|17
1725603680000|2024-09-06 06:21:20|106216.7|106166.7|106213.8|106163.8|106216.7|106166.7|106213.6|106163.6|18
1725603690000|2024-09-06 06:21:30|106214.1|106164.1|106215.9|106165.9|106216.5|106166.5|106213.6|106163.6|22
1725603700000|2024-09-06 06:21:40|106215.4|106165.4|106232.7|106182.7|106232.7|106182.7|106215.4|106165.4|26
1725603710000|2024-09-06 06:21:50|106231.9|106181.9|106227.4|106177.4|106232.1|106182.1|106226.9|106176.9|14
1725603720000|2024-09-06 06:22:00|106227.3|106177.3|106230.7|106180.7|106230.7|106180.7|106226.9|106176.9|14
1725603730000|2024-09-06 06:22:10|106231.4|106181.4|106231.9|106181.9|106233.1|106183.1|106230.6|106180.6|24
1725603740000|2024-09-06 06:22:20|106231.4|106181.4|106232.8|106182.8|106232.8|106182.8|106231.2|106181.2|22
1725603750000|2024-09-06 06:22:30|106232.1|106182.1|106230.1|106180.1|106232.1|106182.1|106230.1|106180.1|21
1725603760000|2024-09-06 06:22:40|106230.4|106180.4|106231.6|106181.6|106231.6|106181.6|106230.4|106180.4|8
1725603770000|2024-09-06 06:22:50|106231.5|106181.5|106224.2|106174.2|106231.8|106181.8|106223.9|106173.9|15
1725603780000|2024-09-06 06:23:00|106224.5|106174.5|106226.9|106176.9|106227.1|106177.1|106224.5|106174.5|12
1725603790000|2024-09-06 06:23:10|106226.8|106176.8|106229.5|106179.5|106229.7|106179.7|106226.6|106176.6|8
1725603800000|2024-09-06 06:23:20|106229.6|106179.6|106223.9|106173.9|106229.6|106179.6|106223.9|106173.9|18
1725603810000|2024-09-06 06:23:30|106223.8|106173.8|106235.6|106185.6|106236.6|106186.6|106223.8|106173.8|19
1725603820000|2024-09-06 06:23:40|106235.5|106185.5|106236.3|106186.3|106236.8|106186.8|106234.5|106184.5|26
1725603830000|2024-09-06 06:23:50|106236.8|106186.8|106235.7|106185.7|106237.1|106187.1|106235.5|106185.5|9
1725603840000|2024-09-06 06:24:00|106235.8|106185.8|106220|106170|106235.8|106185.8|106220|106170|18
1725603850000|2024-09-06 06:24:10|106220.5|106170.5|106221|106171|106221.1|106171.1|106218.8|106168.8|20
1725603860000|2024-09-06 06:24:20|106220.7|106170.7|106216.9|106166.9|106220.7|106170.7|106212|106162|18
1725603870000|2024-09-06 06:24:30|106216.5|106166.5|106217.2|106167.2|106217.6|106167.6|106216.4|106166.4|21
1725603880000|2024-09-06 06:24:40|106217.3|106167.3|106217.3|106167.3|106227.9|106177.9|106216.2|106166.2|34
1725603890000|2024-09-06 06:24:50|106217.1|106167.1|106214.4|106164.4|106217.9|106167.9|106210.7|106160.7|22
1725603900000|2024-09-06 06:25:00|106217|106167|106219.2|106169.2|106219.9|106169.9|106217|106167|17
1725603910000|2024-09-06 06:25:10|106219.3|106169.3|106213.8|106163.8|106219.3|106169.3|106213.8|106163.8|7
1725603920000|2024-09-06 06:25:20|106213.5|106163.5|106217.4|106167.4|106217.4|106167.4|106212.7|106162.7|21
1725603930000|2024-09-06 06:25:30|106217.6|106167.6|106211.3|106161.3|106217.6|106167.6|106211.3|106161.3|20
1725603940000|2024-09-06 06:25:40|106211.2|106161.2|106211.3|106161.3|106211.3|106161.3|106210.6|106160.6|8
1725603950000|2024-09-06 06:25:50|106211.5|106161.5|106212.1|106162.1|106215.3|106165.3|106211.5|106161.5|25
1725603960000|2024-09-06 06:26:00|106212.3|106162.3|106174.1|106124.1|106212.5|106162.5|106170.9|106120.9|25
1725603970000|2024-09-06 06:26:10|106174.2|106124.2|106191.4|106141.4|106198.3|106148.3|106174.2|106124.2|28
1725603980000|2024-09-06 06:26:20|106190.7|106140.7|106191.4|106141.4|106191.4|106141.4|106189.5|106139.5|10
1725603990000|2024-09-06 06:26:30|106191.5|106141.5|106192.6|106142.6|106192.6|106142.6|106184.9|106134.9|22
1725604000000|2024-09-06 06:26:40|106192.8|106142.8|106207.4|106157.4|106208.2|106158.2|106191.8|106141.8|17
1725604010000|2024-09-06 06:26:50|106207.7|106157.7|106192.5|106142.5|106208.1|106158.1|106192.5|106142.5|20
1725604020000|2024-09-06 06:27:00|106192.8|106142.8|106191.5|106141.5|106194.3|106144.3|106191.2|106141.2|14
1725604030000|2024-09-06 06:27:10|106191.8|106141.8|106196.5|106146.5|106196.5|106146.5|106191.6|106141.6|13
1725604040000|2024-09-06 06:27:20|106196.6|106146.6|106195.9|106145.9|106196.8|106146.8|106195.9|106145.9|4
1725604050000|2024-09-06 06:27:30|106195.7|106145.7|106192.6|106142.6|106196|106146|106192.6|106142.6|10
1725604060000|2024-09-06 06:27:40|106192|106142|106186.4|106136.4|106192.1|106142.1|106186|106136|17
1725604070000|2024-09-06 06:27:50|106184.2|106134.2|106186.5|106136.5|106189.7|106139.7|106184.2|106134.2|25
1725604080000|2024-09-06 06:28:00|106186.7|106136.7|106187.8|106137.8|106188.9|106138.9|106186.7|106136.7|19
1725604090000|2024-09-06 06:28:10|106187.9|106137.9|106194.9|106144.9|106194.9|106144.9|106187.9|106137.9|14
1725604100000|2024-09-06 06:28:20|106194.5|106144.5|106195.2|106145.2|106200.1|106150.1|106194.5|106144.5|24
1725604110000|2024-09-06 06:28:30|106195.1|106145.1|106190.3|106140.3|106195.4|106145.4|106190.3|106140.3|13
1725604120000|2024-09-06 06:28:40|106190|106140|106188.7|106138.7|106191|106141|106187|106137|14
1725604130000|2024-09-06 06:28:50|106188.3|106138.3|106190.5|106140.5|106191.2|106141.2|106188.2|106138.2|11
1725604140000|2024-09-06 06:29:00|106190.3|106140.3|106196.8|106146.8|106196.8|106146.8|106190.3|106140.3|13
1725604150000|2024-09-06 06:29:10|106197.9|106147.9|106198.9|106148.9|106201.2|106151.2|106197.9|106147.9|17
1725604160000|2024-09-06 06:29:20|106198.5|106148.5|106212.9|106162.9|106213.9|106163.9|106198.5|106148.5|22
1725604170000|2024-09-06 06:29:30|106212.8|106162.8|106218.5|106168.5|106219.8|106169.8|106212.4|106162.4|21
1725604180000|2024-09-06 06:29:40|106218.6|106168.6|106221.1|106171.1|106221.1|106171.1|106218.6|106168.6|15
1725604190000|2024-09-06 06:29:50|106221|106171|106229.4|106179.4|106229.7|106179.7|106221|106171|20
1725604200000|2024-09-06 06:30:00|106227.1|106177.1|106241.7|106191.7|106241.7|106191.7|106227.1|106177.1|25
1725604210000|2024-09-06 06:30:10|106240.7|106190.7|106239.1|106189.1|106242.6|106192.6|106238.5|106188.5|21
1725604220000|2024-09-06 06:30:20|106238.9|106188.9|106243.1|106193.1|106245.6|106195.6|106238.9|106188.9|31
1725604230000|2024-09-06 06:30:30|106243|106193|106242.6|106192.6|106243.7|106193.7|106242.1|106192.1|20
1725604240000|2024-09-06 06:30:40|106242.4|106192.4|106233.7|106183.7|106242.4|106192.4|106231.5|106181.5|16
1725604250000|2024-09-06 06:30:50|106233.2|106183.2|106222.6|106172.6|106233.2|106183.2|106217.3|106167.3|31
1725604260000|2024-09-06 06:31:00|106222.7|106172.7|106228.6|106178.6|106228.6|106178.6|106219.5|106169.5|22
1725604270000|2024-09-06 06:31:10|106228.3|106178.3|106231.7|106181.7|106231.7|106181.7|106228.3|106178.3|13
1725604280000|2024-09-06 06:31:20|106239.6|106189.6|106240.9|106190.9|106240.9|106190.9|106238.9|106188.9|11
1725604290000|2024-09-06 06:31:30|106241|106191|106246.7|106196.7|106246.7|106196.7|106241|106191|11
1725604300000|2024-09-06 06:31:40|106246.9|106196.9|106247.6|106197.6|106248.7|106198.7|106246.7|106196.7|30
1725604310000|2024-09-06 06:31:50|106247.7|106197.7|106247|106197|106247.7|106197.7|106246.8|106196.8|15
1725604320000|2024-09-06 06:32:00|106246.9|106196.9|106241.1|106191.1|106246.9|106196.9|106241.1|106191.1|28
1725604330000|2024-09-06 06:32:10|106240.6|106190.6|106232.5|106182.5|106240.9|106190.9|106229.1|106179.1|29
1725604340000|2024-09-06 06:32:20|106232|106182|106229.8|106179.8|106233.3|106183.3|106229.8|106179.8|17
1725604350000|2024-09-06 06:32:30|106230|106180|106229.7|106179.7|106231|106181|106228.6|106178.6|21
1725604360000|2024-09-06 06:32:40|106230|106180|106229|106179|106230|106180|106228.7|106178.7|10
1725604370000|2024-09-06 06:32:50|106228.9|106178.9|106224.5|106174.5|106229.2|106179.2|106222.7|106172.7|35
1725604380000|2024-09-06 06:33:00|106224.6|106174.6|106220.2|106170.2|106225|106175|106219.7|106169.7|33
1725604390000|2024-09-06 06:33:10|106220.8|106170.8|106223.3|106173.3|106223.3|106173.3|106220.4|106170.4|23
1725604400000|2024-09-06 06:33:20|106223.4|106173.4|106229.6|106179.6|106229.6|106179.6|106223.4|106173.4|18
1725604410000|2024-09-06 06:33:30|106229.9|106179.9|106234.4|106184.4|106237.5|106187.5|106229.9|106179.9|19
1725604420000|2024-09-06 06:33:40|106234.6|106184.6|106234.4|106184.4|106235.2|106185.2|106234.1|106184.1|23
1725604430000|2024-09-06 06:33:50|106234.7|106184.7|106240.1|106190.1|106240.4|106190.4|106234.7|106184.7|9
1725604440000|2024-09-06 06:34:00|106239.8|106189.8|106243.9|106193.9|106243.9|106193.9|106239.8|106189.8|11
1725604450000|2024-09-06 06:34:10|106244|106194|106244.4|106194.4|106244.4|106194.4|106244|106194|3
1725604460000|2024-09-06 06:34:20|106244.3|106194.3|106242.8|106192.8|106244.3|106194.3|106242.8|106192.8|5
1725604470000|2024-09-06 06:34:30|106243.7|106193.7|106259.8|106209.8|106270.3|106220.3|106243.7|106193.7|33
1725604480000|2024-09-06 06:34:40|106260.5|106210.5|106240.2|106190.2|106260.5|106210.5|106240.2|106190.2|22
1725604490000|2024-09-06 06:34:50|106239.1|106189.1|106234.2|106184.2|106239.1|106189.1|106232.4|106182.4|21
1725604500000|2024-09-06 06:35:00|106234.5|106184.5|106233.9|106183.9|106239.1|106189.1|106232.1|106182.1|32
1725604510000|2024-09-06 06:35:10|106233.6|106183.6|106240|106190|106241.9|106191.9|106225|106175|37
1725604520000|2024-09-06 06:35:20|106240.2|106190.2|106240.1|106190.1|106240.6|106190.6|106239.5|106189.5|13
1725604530000|2024-09-06 06:35:30|106239.6|106189.6|106232.6|106182.6|106239.6|106189.6|106232.6|106182.6|21
1725604540000|2024-09-06 06:35:40|106232.4|106182.4|106228.4|106178.4|106232.4|106182.4|106227.8|106177.8|32
1725604550000|2024-09-06 06:35:50|106228.3|106178.3|106228.2|106178.2|106229.6|106179.6|106227.7|106177.7|18
1725604560000|2024-09-06 06:36:00|106227.9|106177.9|106225.8|106175.8|106232.4|106182.4|106225.8|106175.8|21
1725604570000|2024-09-06 06:36:10|106225.9|106175.9|106226.7|106176.7|106227.1|106177.1|106225.8|106175.8|16
1725604580000|2024-09-06 06:36:20|106226.6|106176.6|106205.5|106155.5|106226.6|106176.6|106205.3|106155.3|29
1725604590000|2024-09-06 06:36:30|106207.3|106157.3|106211.3|106161.3|106211.3|106161.3|106207.1|106157.1|20
1725604600000|2024-09-06 06:36:40|106212.2|106162.2|106224.6|106174.6|106225.1|106175.1|106210.4|106160.4|52
1725604610000|2024-09-06 06:36:50|106224.3|106174.3|106224.5|106174.5|106225|106175|106224|106174|23
1725604620000|2024-09-06 06:37:00|106224.4|106174.4|106219.2|106169.2|106224.8|106174.8|106217.8|106167.8|31
1725604630000|2024-09-06 06:37:10|106218.8|106168.8|106208.3|106158.3|106218.8|106168.8|106208.3|106158.3|20
1725604640000|2024-09-06 06:37:20|106208.1|106158.1|106202.9|106152.9|106208.1|106158.1|106202.2|106152.2|12
1725604650000|2024-09-06 06:37:30|106202.7|106152.7|106201.9|106151.9|106203.7|106153.7|106200.9|106150.9|21
1725604660000|2024-09-06 06:37:40|106201.7|106151.7|106200.2|106150.2|106204.5|106154.5|106199.4|106149.4|31
1725604670000|2024-09-06 06:37:50|106200.4|106150.4|106199.2|106149.2|106200.6|106150.6|106197.9|106147.9|11
1725604680000|2024-09-06 06:38:00|106199.1|106149.1|106203.5|106153.5|106203.5|106153.5|106199.1|106149.1|29
1725604690000|2024-09-06 06:38:10|106203.3|106153.3|106221.9|106171.9|106230|106180|106203.3|106153.3|30
1725604700000|2024-09-06 06:38:20|106221.7|106171.7|106220.7|106170.7|106222.4|106172.4|106220.7|106170.7|6
1725604710000|2024-09-06 06:38:30|106221.3|106171.3|106217|106167|106223.4|106173.4|106216.9|106166.9|18
1725604720000|2024-09-06 06:38:40|106216.8|106166.8|106210.4|106160.4|106216.8|106166.8|106210.4|106160.4|14
1725604730000|2024-09-06 06:38:50|106210.6|106160.6|106204.1|106154.1|106210.6|106160.6|106201.8|106151.8|15
1725604740000|2024-09-06 06:39:00|106203.9|106153.9|106205.1|106155.1|106205.6|106155.6|106202.9|106152.9|21
1725604750000|2024-09-06 06:39:10|106205.2|106155.2|106211.8|106161.8|106212|106162|106205.2|106155.2|16
1725604760000|2024-09-06 06:39:20|106212|106162|106212.2|106162.2|106212.5|106162.5|106211.9|106161.9|9
1725604770000|2024-09-06 06:39:30|106211.2|106161.2|106208.2|106158.2|106211.2|106161.2|106203.9|106153.9|24
1725604780000|2024-09-06 06:39:40|106209.7|106159.7|106217.5|106167.5|106218|106168|106209.7|106159.7|22
1725604790000|2024-09-06 06:39:50|106218.2|106168.2|106217.9|106167.9|106218.2|106168.2|106216.9|106166.9|12
1725604800000|2024-09-06 06:40:00|106217.2|106167.2|106207.6|106157.6|106217.2|106167.2|106207.6|106157.6|28
1725604810000|2024-09-06 06:40:10|106206.8|106156.8|106203.4|106153.4|106208.7|106158.7|106203.1|106153.1|22
1725604820000|2024-09-06 06:40:20|106202.9|106152.9|106197.6|106147.6|106202.9|106152.9|106197.6|106147.6|23
1725604830000|2024-09-06 06:40:30|106197.3|106147.3|106182.5|106132.5|106197.3|106147.3|106181.6|106131.6|27
1725604840000|2024-09-06 06:40:40|106181.9|106131.9|106175.2|106125.2|106183.2|106133.2|106170.8|106120.8|30
1725604850000|2024-09-06 06:40:50|106175.7|106125.7|106177|106127|106178.1|106128.1|106175|106125|15
1725604860000|2024-09-06 06:41:00|106176.9|106126.9|106162|106112|106179.6|106129.6|106159.4|106109.4|42
1725604870000|2024-09-06 06:41:10|106162.2|106112.2|106164.8|106114.8|106164.8|106114.8|106160.7|106110.7|26
1725604880000|2024-09-06 06:41:20|106164.6|106114.6|106162.5|106112.5|106164.9|106114.9|106162.3|106112.3|12
1725604890000|2024-09-06 06:41:30|106162.3|106112.3|106158.7|106108.7|106162.8|106112.8|106158|106108|40
1725604900000|2024-09-06 06:41:40|106158.3|106108.3|106151.3|106101.3|106158.3|106108.3|106134.6|106084.6|51
1725604910000|2024-09-06 06:41:50|106151|106101|106145|106095|106151.2|106101.2|106143|106093|34
1725604920000|2024-09-06 06:42:00|106144.2|106094.2|106141.2|106091.2|106144.2|106094.2|106140.2|106090.2|17
1725604930000|2024-09-06 06:42:10|106141.3|106091.3|106141.9|106091.9|106144|106094|106141.3|106091.3|19
1725604940000|2024-09-06 06:42:20|106141.6|106091.6|106142.9|106092.9|106143|106093|106141.4|106091.4|8
1725604950000|2024-09-06 06:42:30|106142.7|106092.7|106140.5|106090.5|106143|106093|106140.5|106090.5|9
1725604960000|2024-09-06 06:42:40|106140|106090|106136.5|106086.5|106140|106090|106135.8|106085.8|14
1725604970000|2024-09-06 06:42:50|106136.9|106086.9|106129.1|106079.1|106138.5|106088.5|106128.7|106078.7|26
1725604980000|2024-09-06 06:43:00|106128.6|106078.6|106127|106077|106129.3|106079.3|106120.4|106070.4|29
1725604990000|2024-09-06 06:43:10|106127.2|106077.2|106135.8|106085.8|106136.7|106086.7|106127.2|106077.2|26
1725605000000|2024-09-06 06:43:20|106135.9|106085.9|106136.8|106086.8|106136.8|106086.8|106135.4|106085.4|13
1725605010000|2024-09-06 06:43:30|106136.9|106086.9|106165.7|106115.7|106172.2|106122.2|106136.8|106086.8|26
1725605020000|2024-09-06 06:43:40|106165.3|106115.3|106167.9|106117.9|106167.9|106117.9|106163.7|106113.7|12
1725605030000|2024-09-06 06:43:50|106168.2|106118.2|106164.3|106114.3|106168.9|106118.9|106164.3|106114.3|27
1725605040000|2024-09-06 06:44:00|106164.6|106114.6|106166|106116|106166.4|106116.4|106164.6|106114.6|24
1725605050000|2024-09-06 06:44:10|106166.2|106116.2|106165.5|106115.5|106166.2|106116.2|106164.6|106114.6|7
1725605060000|2024-09-06 06:44:20|106165.6|106115.6|106155.2|106105.2|106165.8|106115.8|106155.2|106105.2|17
1725605070000|2024-09-06 06:44:30|106155.6|106105.6|106158.4|106108.4|106163.3|106113.3|106155.1|106105.1|25
1725605080000|2024-09-06 06:44:40|106143.3|106093.3|106138|106088|106143.3|106093.3|106138|106088|24
1725605090000|2024-09-06 06:44:50|106137.9|106087.9|106137.3|106087.3|106140.8|106090.8|106134.5|106084.5|31
1725605100000|2024-09-06 06:45:00|106136.6|106086.6|106135.4|106085.4|106136.9|106086.9|106134.3|106084.3|14
1725605110000|2024-09-06 06:45:10|106134.7|106084.7|106134.5|106084.5|106135.2|106085.2|106134.5|106084.5|10
1725605120000|2024-09-06 06:45:20|106133.9|106083.9|106134.5|106084.5|106134.7|106084.7|106132.3|106082.3|16
1725605130000|2024-09-06 06:45:30|106134.7|106084.7|106126.9|106076.9|106135|106085|106126.9|106076.9|25
1725605140000|2024-09-06 06:45:40|106126.8|106076.8|106126.9|106076.9|106127.2|106077.2|106126.7|106076.7|6
1725605150000|2024-09-06 06:45:50|106126.2|106076.2|106126.1|106076.1|106126.4|106076.4|106125.7|106075.7|8
1725605160000|2024-09-06 06:46:00|106126.2|106076.2|106127.4|106077.4|106127.4|106077.4|106116|106066|29
1725605170000|2024-09-06 06:46:10|106127.5|106077.5|106136.2|106086.2|106136.7|106086.7|106124.5|106074.5|27
1725605180000|2024-09-06 06:46:20|106136.5|106086.5|106134.3|106084.3|106137.3|106087.3|106134.3|106084.3|15
1725605190000|2024-09-06 06:46:30|106134.4|106084.4|106132.9|106082.9|106134.4|106084.4|106132.9|106082.9|9
1725605200000|2024-09-06 06:46:40|106133.2|106083.2|106087.1|106037.1|106133.2|106083.2|106087.1|106037.1|35
1725605210000|2024-09-06 06:46:50|106086.9|106036.9|106079.1|106029.1|106087.3|106037.3|106079.1|106029.1|24
1725605220000|2024-09-06 06:47:00|106078.9|106028.9|106078|106028|106078.9|106028.9|106077.7|106027.7|11
1725605230000|2024-09-06 06:47:10|106077.8|106027.8|106092.9|106042.9|106093.2|106043.2|106077.8|106027.8|27
1725605240000|2024-09-06 06:47:20|106092.2|106042.2|106093.2|106043.2|106093.4|106043.4|106091.6|106041.6|24
1725605250000|2024-09-06 06:47:30|106093|106043|106087.5|106037.5|106093.9|106043.9|106087.4|106037.4|25
1725605260000|2024-09-06 06:47:40|106087.3|106037.3|106083|106033|106092|106042|106082.3|106032.3|32
1725605270000|2024-09-06 06:47:50|106084.2|106034.2|106089.8|106039.8|106093|106043|106084.2|106034.2|28
1725605280000|2024-09-06 06:48:00|106089.7|106039.7|106091.1|106041.1|106091.1|106041.1|106089.6|106039.6|8
1725605290000|2024-09-06 06:48:10|106090.9|106040.9|106086.2|106036.2|106090.9|106040.9|106086.2|106036.2|10
1725605300000|2024-09-06 06:48:20|106086.3|106036.3|106081.8|106031.8|106086.3|106036.3|106081.2|106031.2|13
1725605310000|2024-09-06 06:48:30|106081.2|106031.2|106080|106030|106081.2|106031.2|106078.7|106028.7|16
1725605320000|2024-09-06 06:48:40|106080.1|106030.1|106079.2|106029.2|106080.1|106030.1|106079.2|106029.2|5
1725605330000|2024-09-06 06:48:50|106079.3|106029.3|106076.7|106026.7|106079.3|106029.3|106074.8|106024.8|15
1725605340000|2024-09-06 06:49:00|106076.9|106026.9|106082.6|106032.6|106095.3|106045.3|106076.9|106026.9|27
1725605350000|2024-09-06 06:49:10|106082.8|106032.8|106082.5|106032.5|106084.1|106034.1|106082.4|106032.4|10
1725605360000|2024-09-06 06:49:20|106082.2|106032.2|106080.7|106030.7|106082.2|106032.2|106080.7|106030.7|9
1725605370000|2024-09-06 06:49:30|106079.3|106029.3|106083.4|106033.4|106083.6|106033.6|106077.3|106027.3|20
1725605380000|2024-09-06 06:49:40|106083.1|106033.1|106089.4|106039.4|106089.4|106039.4|106083.1|106033.1|27
1725605390000|2024-09-06 06:49:50|106090|106040|106090.2|106040.2|106091.2|106041.2|106090|106040|14
1725605400000|2024-09-06 06:50:00|106090.5|106040.5|106100.1|106050.1|106100.3|106050.3|106090.5|106040.5|34
1725605410000|2024-09-06 06:50:10|106099.7|106049.7|106104.2|106054.2|106104.3|106054.3|106098.7|106048.7|23
1725605420000|2024-09-06 06:50:20|106104.3|106054.3|106105.7|106055.7|106105.8|106055.8|106104.2|106054.2|29
1725605430000|2024-09-06 06:50:30|106105.4|106055.4|106107.6|106057.6|106107.6|106057.6|106105.4|106055.4|19
1725605440000|2024-09-06 06:50:40|106107.4|106057.4|106136|106086|106137.4|106087.4|106107.4|106057.4|37
1725605450000|2024-09-06 06:50:50|106136.1|106086.1|106135.2|106085.2|106136.5|106086.5|106134.8|106084.8|13
1725605460000|2024-09-06 06:51:00|106152.9|106102.9|106165|106115|106165|106115|106152.9|106102.9|41
1725605470000|2024-09-06 06:51:10|106164.7|106114.7|106134.9|106084.9|106164.7|106114.7|106130.4|106080.4|52
1725605480000|2024-09-06 06:51:20|106135.2|106085.2|106136|106086|106136.6|106086.6|106132.9|106082.9|29
1725605490000|2024-09-06 06:51:30|106135.7|106085.7|106144.5|106094.5|106147|106097|106135.7|106085.7|42
1725605500000|2024-09-06 06:51:40|106145|106095|106151.7|106101.7|106153.3|106103.3|106145|106095|37
1725605510000|2024-09-06 06:51:50|106152.2|106102.2|106146.9|106096.9|106152.7|106102.7|106146.1|106096.1|22
1725605520000|2024-09-06 06:52:00|106147|106097|106164.5|106114.5|106164.7|106114.7|106147|106097|30
1725605530000|2024-09-06 06:52:10|106164.4|106114.4|106126.5|106076.5|106164.4|106114.4|106125.3|106075.3|39
1725605540000|2024-09-06 06:52:20|106126.2|106076.2|106128.5|106078.5|106129.2|106079.2|106126.2|106076.2|11
1725605550000|2024-09-06 06:52:30|106128.9|106078.9|106132.7|106082.7|106132.7|106082.7|106128.9|106078.9|12
1725605560000|2024-09-06 06:52:40|106134|106084|106138|106088|106138|106088|106133.9|106083.9|26
1725605570000|2024-09-06 06:52:50|106137.8|106087.8|106137.7|106087.7|106139.1|106089.1|106136.7|106086.7|19
1725605580000|2024-09-06 06:53:00|106137.1|106087.1|106113.4|106063.4|106137.1|106087.1|106113.4|106063.4|23
1725605590000|2024-09-06 06:53:10|106113.8|106063.8|106104.8|106054.8|106114.4|106064.4|106104.8|106054.8|25
1725605600000|2024-09-06 06:53:20|106104.5|106054.5|106093.3|106043.3|106104.5|106054.5|106092.9|106042.9|20
1725605610000|2024-09-06 06:53:30|106093.4|106043.4|106100.5|106050.5|106102.9|106052.9|106093.4|106043.4|15
1725605620000|2024-09-06 06:53:40|106100.4|106050.4|106099.9|106049.9|106100.9|106050.9|106099.9|106049.9|9
1725605630000|2024-09-06 06:53:50|106100.8|106050.8|106100.4|106050.4|106100.9|106050.9|106100.4|106050.4|3
1725605640000|2024-09-06 06:54:00|106100.3|106050.3|106100.6|106050.6|106100.6|106050.6|106100.3|106050.3|2
1725605650000|2024-09-06 06:54:10|106100.3|106050.3|106085.1|106035.1|106100.3|106050.3|106085.1|106035.1|27
1725605660000|2024-09-06 06:54:20|106084.3|106034.3|106084.4|106034.4|106084.6|106034.6|106083.5|106033.5|12
1725605670000|2024-09-06 06:54:30|106084.6|106034.6|106097.1|106047.1|106100.7|106050.7|106084.6|106034.6|30
1725605680000|2024-09-06 06:54:40|106096.8|106046.8|106100.4|106050.4|106100.4|106050.4|106096.7|106046.7|12
1725605690000|2024-09-06 06:54:50|106100.6|106050.6|106099.2|106049.2|106101.6|106051.6|106098.8|106048.8|19
1725605700000|2024-09-06 06:55:00|106099.6|106049.6|106099.9|106049.9|106102|106052|106095|106045|31
1725605710000|2024-09-06 06:55:10|106100.4|106050.4|106097.5|106047.5|106103.3|106053.3|106097.5|106047.5|31
1725605720000|2024-09-06 06:55:20|106097.3|106047.3|106094.9|106044.9|106097.3|106047.3|106092.6|106042.6|19
1725605730000|2024-09-06 06:55:30|106095|106045|106095.9|106045.9|106095.9|106045.9|106092.7|106042.7|15
1725605740000|2024-09-06 06:55:40|106097.5|106047.5|106098.3|106048.3|106100.5|106050.5|106097.4|106047.4|16
1725605750000|2024-09-06 06:55:50|106097.8|106047.8|106083.3|106033.3|106097.8|106047.8|106081.6|106031.6|33
1725605760000|2024-09-06 06:56:00|106082.7|106032.7|106080.6|106030.6|106082.7|106032.7|106078.6|106028.6|26
1725605770000|2024-09-06 06:56:10|106080.7|106030.7|106072.8|106022.8|106080.7|106030.7|106072.8|106022.8|16
1725605780000|2024-09-06 06:56:20|106072.5|106022.5|106039.7|105989.7|106072.5|106022.5|106039.7|105989.7|31
1725605790000|2024-09-06 06:56:30|106039.6|105989.6|106049.1|105999.1|106050|106000|106039.6|105989.6|18
1725605800000|2024-09-06 06:56:40|106048.9|105998.9|106040.7|105990.7|106049.2|105999.2|106039.3|105989.3|32
1725605810000|2024-09-06 06:56:50|106040.6|105990.6|106040.6|105990.6|106047.8|105997.8|106038.3|105988.3|41
1725605820000|2024-09-06 06:57:00|106041.4|105991.4|106036.5|105986.5|106043.7|105993.7|106036.2|105986.2|33
1725605830000|2024-09-06 06:57:10|106036.4|105986.4|106032.5|105982.5|106036.8|105986.8|106032.3|105982.3|14
1725605840000|2024-09-06 06:57:20|106032.6|105982.6|106019.3|105969.3|106033.1|105983.1|106014.6|105964.6|25
1725605850000|2024-09-06 06:57:30|106019.4|105969.4|106024.5|105974.5|106024.5|105974.5|106019.3|105969.3|25
1725605860000|2024-09-06 06:57:40|106024.7|105974.7|106017.6|105967.6|106024.9|105974.9|106017|105967|24
1725605870000|2024-09-06 06:57:50|106017.5|105967.5|106012.9|105962.9|106017.6|105967.6|106012.5|105962.5|23
1725605880000|2024-09-06 06:58:00|106012.4|105962.4|106012.6|105962.6|106013.8|105963.8|106011.3|105961.3|29
1725605890000|2024-09-06 06:58:10|106012.5|105962.5|106013.8|105963.8|106015.3|105965.3|106010.3|105960.3|27
1725605900000|2024-09-06 06:58:20|106013.9|105963.9|106007.4|105957.4|106014.2|105964.2|106006.3|105956.3|39
1725605910000|2024-09-06 06:58:30|106007.3|105957.3|106007|105957|106007.4|105957.4|106006|105956|18
1725605920000|2024-09-06 06:58:40|106009.5|105959.5|106011.8|105961.8|106014|105964|106009.5|105959.5|21
1725605930000|2024-09-06 06:58:50|106012|105962|106010.5|105960.5|106012.2|105962.2|106010.5|105960.5|12
1725605940000|2024-09-06 06:59:00|106010.6|105960.6|106009.3|105959.3|106010.6|105960.6|106008.6|105958.6|24
1725605950000|2024-09-06 06:59:10|106009.6|105959.6|106009.1|105959.1|106009.6|105959.6|106008.5|105958.5|17
1725605960000|2024-09-06 06:59:20|106009.4|105959.4|106009.6|105959.6|106009.7|105959.7|106009|105959|14
1725605970000|2024-09-06 06:59:30|106009.4|105959.4|106030.8|105980.8|106030.8|105980.8|106009.4|105959.4|21
1725605980000|2024-09-06 06:59:40|106031.2|105981.2|106034.5|105984.5|106038.6|105988.6|106029|105979|15
1725605990000|2024-09-06 06:59:50|106035.2|105985.2|106054.6|106004.6|106054.6|106004.6|106035.2|105985.2|20
1725606000000|2024-09-06 07:00:00|106054.8|106004.8|106051.6|106001.6|106063.9|106013.9|106039.7|105989.7|51
1725606010000|2024-09-06 07:00:10|106051.1|106001.1|106061.3|106011.3|106063.5|106013.5|106051.1|106001.1|39
1725606020000|2024-09-06 07:00:20|106060|106010|106059.6|106009.6|106062.2|106012.2|106059.6|106009.6|18
1725606030000|2024-09-06 07:00:30|106060.6|106010.6|106063.7|106013.7|106065.3|106015.3|106060.6|106010.6|21
1725606040000|2024-09-06 07:00:40|106063.2|106013.2|106061.9|106011.9|106063.2|106013.2|106056.7|106006.7|31
1725606050000|2024-09-06 07:00:50|106063.1|106013.1|106041.7|105991.7|106063.1|106013.1|106041.6|105991.6|31
1725606060000|2024-09-06 07:01:00|106040.9|105990.9|106049.8|105999.8|106049.8|105999.8|106039.4|105989.4|34
1725606070000|2024-09-06 07:01:10|106049.7|105999.7|106043.9|105993.9|106054.7|106004.7|106043.9|105993.9|28
1725606080000|2024-09-06 07:01:20|106044.2|105994.2|106043.9|105993.9|106044.4|105994.4|106043.4|105993.4|21
1725606090000|2024-09-06 07:01:30|106043.3|105993.3|106043.6|105993.6|106044.7|105994.7|106043.3|105993.3|15
1725606100000|2024-09-06 07:01:40|106044.2|105994.2|106042.2|105992.2|106044.2|105994.2|106041.3|105991.3|45
1725606110000|2024-09-06 07:01:50|106042.5|105992.5|106041.2|105991.2|106043.8|105993.8|106039|105989|48
1725606120000|2024-09-06 07:02:00|106041.8|105991.8|106056.1|106006.1|106056.1|106006.1|106039.8|105989.8|48
1725606130000|2024-09-06 07:02:10|106056.3|106006.3|106042.8|105992.8|106059.1|106009.1|106042.8|105992.8|47
1725606140000|2024-09-06 07:02:20|106043.3|105993.3|106043.4|105993.4|106045.3|105995.3|106038.6|105988.6|56
1725606150000|2024-09-06 07:02:30|106042.7|105992.7|106043.2|105993.2|106044.4|105994.4|106042|105992|27
1725606160000|2024-09-06 07:02:40|106044.6|105994.6|106055.7|106005.7|106055.9|106005.9|106044.4|105994.4|36
1725606170000|2024-09-06 07:02:50|106056|106006|106061.7|106011.7|106062.2|106012.2|106056|106006|47
1725606180000|2024-09-06 07:03:00|106061.2|106011.2|106050.1|106000.1|106061.6|106011.6|106046.4|105996.4|51
1725606190000|2024-09-06 07:03:10|106050.4|106000.4|106061.4|106011.4|106061.4|106011.4|106050.4|106000.4|37
1725606200000|2024-09-06 07:03:20|106061.5|106011.5|106076.4|106026.4|106078|106028|106061.5|106011.5|45
1725606210000|2024-09-06 07:03:30|106076.1|106026.1|106073.6|106023.6|106076.1|106026.1|106073.6|106023.6|18
1725606220000|2024-09-06 07:03:40|106073.8|106023.8|106070.6|106020.6|106074.4|106024.4|106069.7|106019.7|25
1725606230000|2024-09-06 07:03:50|106070.3|106020.3|106064.5|106014.5|106070.3|106020.3|106063.7|106013.7|22
1725606240000|2024-09-06 07:04:00|106063.4|106013.4|106065.1|106015.1|106065.1|106015.1|106055|106005|29
1725606250000|2024-09-06 07:04:10|106065.7|106015.7|106063.9|106013.9|106066.3|106016.3|106063.6|106013.6|12
1725606260000|2024-09-06 07:04:20|106064.4|106014.4|106066.8|106016.8|106066.8|106016.8|106064.1|106014.1|20
1725606270000|2024-09-06 07:04:30|106066|106016|106063.4|106013.4|106066|106016|106059.7|106009.7|17
1725606280000|2024-09-06 07:04:40|106063.9|106013.9|106055|106005|106064.2|106014.2|106055|106005|18
1725606290000|2024-09-06 07:04:50|106054.7|106004.7|106057.1|106007.1|106066.3|106016.3|106053.9|106003.9|27
1725606300000|2024-09-06 07:05:00|106056.8|106006.8|106057.4|106007.4|106060.9|106010.9|106056.1|106006.1|22
1725606310000|2024-09-06 07:05:10|106056.8|106006.8|106057.9|106007.9|106059.9|106009.9|106054.3|106004.3|33
1725606320000|2024-09-06 07:05:20|106057.4|106007.4|106050.4|106000.4|106057.8|106007.8|106050.1|106000.1|31
1725606330000|2024-09-06 07:05:30|106050.3|106000.3|106069.5|106019.5|106069.5|106019.5|106050.3|106000.3|32
1725606340000|2024-09-06 07:05:40|106069.3|106019.3|106066.8|106016.8|106069.5|106019.5|106066|106016|22
1725606350000|2024-09-06 07:05:50|106066.9|106016.9|106061.6|106011.6|106066.9|106016.9|106059.7|106009.7|21
1725606360000|2024-09-06 07:06:00|106062|106012|106068.3|106018.3|106068.3|106018.3|106061.7|106011.7|26
1725606370000|2024-09-06 07:06:10|106071.6|106021.6|106083.5|106033.5|106087.6|106037.6|106071.6|106021.6|33
1725606380000|2024-09-06 07:06:20|106083|106033|106077.9|106027.9|106083|106033|106075.8|106025.8|20
1725606390000|2024-09-06 07:06:30|106078.2|106028.2|106085.4|106035.4|106085.6|106035.6|106078.2|106028.2|20
1725606400000|2024-09-06 07:06:40|106085.7|106035.7|106084.6|106034.6|106085.7|106035.7|106084.6|106034.6|8
1725606410000|2024-09-06 07:06:50|106084.1|106034.1|106082.1|106032.1|106084.1|106034.1|106081.2|106031.2|18
1725606420000|2024-09-06 07:07:00|106083.5|106033.5|106074.8|106049.8|106087.3|106049.8|106074.8|106032.1|17
1725606430000|2024-09-06 07:07:10|106075.1|106050.1|106079.3|106054.3|106080.9|106055.9|106074.7|106049.7|19
1725606440000|2024-09-06 07:07:20|106079.4|106054.4|106078.3|106053.3|106079.4|106054.4|106075.2|106050.2|15
1725606450000|2024-09-06 07:07:30|106078|106053|106086.7|106036.7|106089.9|106053|106078|106036.7|11
1725606460000|2024-09-06 07:07:40|106086.8|106036.8|106081|106031|106086.8|106036.8|106080.7|106030.7|15
1725606470000|2024-09-06 07:07:50|106080.9|106030.9|106071.9|106021.9|106081.1|106031.1|106071.2|106021.2|17
1725606480000|2024-09-06 07:08:00|106072.2|106022.2|106074.6|106024.6|106075.3|106025.3|106072.2|106022.2|12
1725606490000|2024-09-06 07:08:10|106074.5|106024.5|106078.2|106028.2|106078.2|106028.2|106074.5|106024.5|21
1725606500000|2024-09-06 07:08:20|106077.4|106027.4|106087.3|106037.3|106087.3|106037.3|106077.4|106027.4|25
1725606510000|2024-09-06 07:08:30|106087.7|106037.7|106084.1|106034.1|106087.7|106037.7|106083.9|106033.9|8
1725606520000|2024-09-06 07:08:40|106083.6|106033.6|106093|106043|106093.1|106043.1|106083.6|106033.6|14
1725606530000|2024-09-06 07:08:50|106093.3|106043.3|106101.3|106051.3|106102.4|106052.4|106093.3|106043.3|15
1725606540000|2024-09-06 07:09:00|106102.7|106052.7|106103.9|106053.9|106103.9|106053.9|106101.3|106051.3|14
1725606550000|2024-09-06 07:09:10|106104.8|106054.8|106104.7|106054.7|106104.8|106054.8|106103.9|106053.9|11
1725606560000|2024-09-06 07:09:20|106104.5|106054.5|106147.1|106097.1|106151.7|106101.7|106104.5|106054.5|39
1725606570000|2024-09-06 07:09:30|106147.2|106097.2|106162.4|106112.4|106163.1|106113.1|106147.2|106097.2|41
1725606580000|2024-09-06 07:09:40|106162.6|106112.6|106149.7|106099.7|106163.1|106113.1|106147.6|106097.6|32
1725606590000|2024-09-06 07:09:50|106149|106099|106149.1|106099.1|106155.3|106105.3|106147.9|106097.9|28
1725606600000|2024-09-06 07:10:00|106149.5|106099.5|106172.1|106122.1|106172.5|106122.5|106149.5|106099.5|31
1725606610000|2024-09-06 07:10:10|106171.6|106121.6|106137.1|106087.1|106171.6|106121.6|106135.7|106085.7|40
1725606620000|2024-09-06 07:10:20|106136.5|106086.5|106151.6|106101.6|106152.2|106102.2|106136.3|106086.3|34
1725606630000|2024-09-06 07:10:30|106151.8|106101.8|106135.9|106085.9|106158.1|106108.1|106135.9|106085.9|44
1725606640000|2024-09-06 07:10:40|106135.6|106085.6|106104.5|106054.5|106135.6|106085.6|106104.4|106054.4|42
1725606650000|2024-09-06 07:10:50|106104.4|106054.4|106100.7|106050.7|106104.4|106054.4|106095.6|106045.6|42
1725606660000|2024-09-06 07:11:00|106100.9|106050.9|106112.1|106062.1|106121.4|106071.4|106099.8|106049.8|43
1725606670000|2024-09-06 07:11:10|106113|106063|106118.6|106068.6|106118.7|106068.7|106104|106054|45
1725606680000|2024-09-06 07:11:20|106118.2|106068.2|106131.8|106081.8|106132|106082|106117.3|106067.3|40
1725606690000|2024-09-06 07:11:30|106132|106082|106112.7|106062.7|106132.4|106082.4|106112.7|106062.7|52
1725606700000|2024-09-06 07:11:40|106113.2|106063.2|106115.2|106065.2|106119.7|106069.7|106113.2|106063.2|22
1725606710000|2024-09-06 07:11:50|106115|106065|106098|106048|106117.5|106067.5|106095.9|106045.9|31
1725606720000|2024-09-06 07:12:00|106097.7|106047.7|106076.7|106026.7|106097.7|106047.7|106075.1|106025.1|42
1725606730000|2024-09-06 07:12:10|106079.4|106029.4|106097|106047|106107.1|106057.1|106079.4|106029.4|39
1725606740000|2024-09-06 07:12:20|106097.5|106047.5|106088.6|106038.6|106099.6|106049.6|106086.9|106036.9|32
1725606750000|2024-09-06 07:12:30|106088.5|106038.5|106086.3|106036.3|106090|106040|106085.5|106035.5|25
1725606760000|2024-09-06 07:12:40|106084.3|106034.3|106107|106057|106110.1|106060.1|106083.2|106033.2|65
1725606770000|2024-09-06 07:12:50|106107.5|106057.5|106122.3|106072.3|106122.3|106072.3|106107.5|106057.5|42
1725606780000|2024-09-06 07:13:00|106122.7|106072.7|106131.9|106081.9|106132.3|106082.3|106122.7|106072.7|41
1725606790000|2024-09-06 07:13:10|106131.3|106081.3|106126.6|106076.6|106133.2|106083.2|106125.2|106075.2|35
1725606800000|2024-09-06 07:13:20|106124.2|106074.2|106119.7|106069.7|106124.2|106074.2|106117.7|106067.7|20
1725606810000|2024-09-06 07:13:30|106119.5|106069.5|106130.8|106080.8|106132.5|106082.5|106119|106069|30
1725606820000|2024-09-06 07:13:40|106130.3|106080.3|106129|106079|106132|106082|106124.6|106074.6|38
1725606830000|2024-09-06 07:13:50|106129.1|106079.1|106122.9|106072.9|106129.1|106079.1|106122.9|106072.9|24
1725606840000|2024-09-06 07:14:00|106124.6|106074.6|106135.1|106085.1|106135.1|106085.1|106123.5|106073.5|38
1725606850000|2024-09-06 07:14:10|106137.1|106087.1|106142.6|106092.6|106142.6|106092.6|106137.1|106087.1|17
1725606860000|2024-09-06 07:14:20|106142.8|106092.8|106140.7|106090.7|106142.8|106092.8|106138.7|106088.7|25
1725606870000|2024-09-06 07:14:30|106143.5|106093.5|106181.3|106131.3|106183.8|106133.8|106143.5|106093.5|43
1725606880000|2024-09-06 07:14:40|106181.6|106131.6|106174.4|106124.4|106186.6|106136.6|106171.9|106121.9|46
1725606890000|2024-09-06 07:14:50|106174.3|106124.3|106203.9|106153.9|106203.9|106153.9|106174.3|106124.3|51
1725606900000|2024-09-06 07:15:00|106204.7|106154.7|106197.2|106147.2|106214.8|106164.8|106195.6|106145.6|52
1725606910000|2024-09-06 07:15:10|106197|106147|106171.6|106121.6|106197.5|106147.5|106169.1|106119.1|47
1725606920000|2024-09-06 07:15:20|106171.5|106121.5|106185.1|106135.1|106185.1|106135.1|106169.1|106119.1|40
1725606930000|2024-09-06 07:15:30|106185|106135|106212.2|106162.2|106212.2|106162.2|106185|106135|47
1725606940000|2024-09-06 07:15:40|106213.8|106163.8|106199.4|106149.4|106221.5|106171.5|106199|106149|52
1725606950000|2024-09-06 07:15:50|106197.8|106147.8|106226.6|106176.6|106228|106178|106194.9|106144.9|51
1725606960000|2024-09-06 07:16:00|106223.7|106173.7|106226.5|106176.5|106227.9|106177.9|106222.6|106172.6|46
1725606970000|2024-09-06 07:16:10|106228.7|106178.7|106219.3|106169.3|106235.5|106185.5|106219.3|106169.3|54
1725606980000|2024-09-06 07:16:20|106220|106170|106213.7|106163.7|106220|106170|106208.6|106158.6|36
1725606990000|2024-09-06 07:16:30|106212.8|106162.8|106241.9|106191.9|106241.9|106191.9|106212.8|106162.8|42
1725607000000|2024-09-06 07:16:40|106241.7|106191.7|106256.5|106206.5|106257.4|106207.4|106241.7|106191.7|44
1725607010000|2024-09-06 07:16:50|106256|106206|106260.3|106210.3|106261.6|106211.6|106256|106206|25
1725607020000|2024-09-06 07:17:00|106261.4|106211.4|106224.3|106174.3|106263.9|106213.9|106224.3|106174.3|52
1725607030000|2024-09-06 07:17:10|106224.9|106174.9|106226.6|106176.6|106228.9|106178.9|106224.6|106174.6|30
1725607040000|2024-09-06 07:17:20|106226.8|106176.8|106253.4|106203.4|106253.4|106203.4|106226.7|106176.7|44
1725607050000|2024-09-06 07:17:30|106253.5|106203.5|106266|106216|106268|106218|106253.5|106203.5|37
1725607060000|2024-09-06 07:17:40|106265.5|106215.5|106257|106207|106266.1|106216.1|106251.7|106201.7|46
1725607070000|2024-09-06 07:17:50|106257.3|106207.3|106243.7|106193.7|106259.7|106209.7|106240.3|106190.3|58
1725607080000|2024-09-06 07:18:00|106244.2|106194.2|106245.9|106195.9|106252|106202|106236.7|106186.7|51
1725607090000|2024-09-06 07:18:10|106245.4|106195.4|106248.2|106198.2|106248.3|106198.3|106239.6|106189.6|34
1725607100000|2024-09-06 07:18:20|106247.5|106197.5|106259.2|106209.2|106259.2|106209.2|106246.8|106196.8|49
1725607110000|2024-09-06 07:18:30|106259.3|106209.3|106265.9|106215.9|106270|106220|106259.3|106209.3|30
1725607120000|2024-09-06 07:18:40|106266.2|106216.2|106265|106215|106266.5|106216.5|106264.6|106214.6|27
1725607130000|2024-09-06 07:18:50|106264.8|106214.8|106259|106209|106265.6|106215.6|106257.6|106207.6|25
1725607140000|2024-09-06 07:19:00|106258.6|106208.6|106271.1|106221.1|106271.5|106221.5|106257.7|106207.7|35
1725607150000|2024-09-06 07:19:10|106271.2|106221.2|106290.1|106240.1|106295.2|106245.2|106271.2|106221.2|47
1725607160000|2024-09-06 07:19:20|106290.9|106240.9|106294.7|106244.7|106294.7|106244.7|106283.5|106233.5|43
1725607170000|2024-09-06 07:19:30|106295|106245|106279.2|106229.2|106295|106245|106278.9|106228.9|37
1725607180000|2024-09-06 07:19:40|106278.9|106228.9|106291.4|106241.4|106291.7|106241.7|106277.6|106227.6|34
1725607190000|2024-09-06 07:19:50|106291.5|106241.5|106289.7|106239.7|106293.8|106243.8|106288.7|106238.7|25
1725607200000|2024-09-06 07:20:00|106289.9|106239.9|106301.2|106251.2|106306.7|106256.7|106289.9|106239.9|33
1725607210000|2024-09-06 07:20:10|106301.9|106251.9|106299.8|106249.8|106302.1|106252.1|106298.6|106248.6|22
1725607220000|2024-09-06 07:20:20|106300.1|106250.1|106300|106250|106301.8|106251.8|106299.1|106249.1|14
1725607230000|2024-09-06 07:20:30|106300.3|106250.3|106296.6|106246.6|106301.4|106251.4|106295.7|106245.7|16
1725607240000|2024-09-06 07:20:40|106296.8|106246.8|106290.5|106240.5|106296.8|106246.8|106286.1|106236.1|32
1725607250000|2024-09-06 07:20:50|106289.8|106239.8|106278.1|106228.1|106289.8|106239.8|106278.1|106228.1|36
1725607260000|2024-09-06 07:21:00|106276.9|106226.9|106285.5|106235.5|106285.9|106235.9|106276.2|106226.2|35
1725607270000|2024-09-06 07:21:10|106285.8|106235.8|106282|106232|106287.9|106237.9|106281.3|106231.3|31
1725607280000|2024-09-06 07:21:20|106281.1|106231.1|106255.8|106205.8|106281.9|106231.9|106255.8|106205.8|30
1725607290000|2024-09-06 07:21:30|106255.6|106205.6|106235.3|106185.3|106255.8|106205.8|106234.3|106184.3|36
1725607300000|2024-09-06 07:21:40|106234.8|106184.8|106244|106194|106244|106194|106232.3|106182.3|33
1725607310000|2024-09-06 07:21:50|106244.2|106194.2|106250.4|106200.4|106257.1|106207.1|106244.2|106194.2|32
1725607320000|2024-09-06 07:22:00|106250.7|106200.7|106254.3|106204.3|106257.4|106207.4|106249.7|106199.7|30
1725607330000|2024-09-06 07:22:10|106253.9|106203.9|106250.3|106200.3|106253.9|106203.9|106250.3|106200.3|17
1725607340000|2024-09-06 07:22:20|106249.8|106199.8|106251.7|106201.7|106251.7|106201.7|106249.6|106199.6|19
1725607350000|2024-09-06 07:22:30|106252|106202|106245.9|106195.9|106253.4|106203.4|106245.9|106195.9|25
1725607360000|2024-09-06 07:22:40|106245.7|106195.7|106237.5|106187.5|106246.4|106196.4|106232.7|106182.7|29
1725607370000|2024-09-06 07:22:50|106238.3|106188.3|106242.4|106192.4|106243.7|106193.7|106237.4|106187.4|30
1725607380000|2024-09-06 07:23:00|106241.8|106191.8|106219.2|106169.2|106241.8|106191.8|106219.2|106169.2|44
1725607390000|2024-09-06 07:23:10|106219|106169|106211.1|106161.1|106223|106173|106208.5|106158.5|31
1725607400000|2024-09-06 07:23:20|106208.4|106158.4|106208.5|106158.5|106211.4|106161.4|106207.1|106157.1|46
1725607410000|2024-09-06 07:23:30|106209.2|106159.2|106207.7|106157.7|106209.2|106159.2|106206.8|106156.8|23
1725607420000|2024-09-06 07:23:40|106207.9|106157.9|106215.5|106165.5|106218.7|106168.7|106207.1|106157.1|43
1725607430000|2024-09-06 07:23:50|106215.6|106165.6|106206|106156|106215.8|106165.8|106206|106156|46
1725607440000|2024-09-06 07:24:00|106206.1|106156.1|106201.4|106151.4|106206.7|106156.7|106197.1|106147.1|36
1725607450000|2024-09-06 07:24:10|106202.6|106152.6|106214.1|106164.1|106214.1|106164.1|106202.6|106152.6|37
1725607460000|2024-09-06 07:24:20|106214.5|106164.5|106218.2|106168.2|106218.2|106168.2|106213.4|106163.4|27
1725607470000|2024-09-06 07:24:30|106218.4|106168.4|106216|106166|106221.1|106171.1|106213.7|106163.7|30
1725607480000|2024-09-06 07:24:40|106215.6|106165.6|106203.4|106153.4|106215.6|106165.6|106203.4|106153.4|31
1725607490000|2024-09-06 07:24:50|106202.4|106152.4|106191.4|106141.4|106210.6|106160.6|106191.2|106141.2|40
1725607500000|2024-09-06 07:25:00|106191.3|106141.3|106181.1|106131.1|106191.3|106141.3|106180.3|106130.3|23
1725607510000|2024-09-06 07:25:10|106181.2|106131.2|106147.2|106097.2|106181.2|106131.2|106146.2|106096.2|38
1725607520000|2024-09-06 07:25:20|106147.3|106097.3|106134.9|106084.9|106147.3|106097.3|106132.2|106082.2|26
1725607530000|2024-09-06 07:25:30|106135.2|106085.2|106122.4|106072.4|106136|106086|106122|106072|32
1725607540000|2024-09-06 07:25:40|106122.1|106072.1|106112.6|106062.6|106122.1|106072.1|106112.6|106062.6|29
1725607550000|2024-09-06 07:25:50|106112.3|106062.3|106114.5|106064.5|106115|106065|106110.6|106060.6|20
1725607560000|2024-09-06 07:26:00|106114.1|106064.1|106110.2|106060.2|106118|106068|106110.2|106060.2|28
1725607570000|2024-09-06 07:26:10|106110.5|106060.5|106150.6|106100.6|106153.8|106114.6|106108.6|106058.6|39
1725607580000|2024-09-06 07:26:20|106150.5|106100.5|106144|106094|106166.3|106116.3|106144|106094|37
1725607590000|2024-09-06 07:26:30|106144.4|106094.4|106146.4|106096.4|106146.5|106096.5|106137.2|106087.2|43
1725607600000|2024-09-06 07:26:40|106145.9|106095.9|106181.6|106131.6|106181.6|106131.6|106145.9|106095.9|44
1725607610000|2024-09-06 07:26:50|106182.6|106132.6|106186.4|106136.4|106186.4|106136.4|106178.3|106128.3|24
1725607620000|2024-09-06 07:27:00|106186.7|106136.7|106187.5|106137.5|106190.3|106140.3|106181.2|106131.2|30
1725607630000|2024-09-06 07:27:10|106187.8|106137.8|106174.3|106124.3|106187.8|106137.8|106171.9|106121.9|26
1725607640000|2024-09-06 07:27:20|106173.6|106123.6|106156.2|106106.2|106175.2|106125.2|106155.5|106105.5|48
1725607650000|2024-09-06 07:27:30|106156.7|106106.7|106149.6|106099.6|106157.4|106107.4|106149.6|106099.6|28
1725607660000|2024-09-06 07:27:40|106149.7|106099.7|106148.4|106098.4|106149.7|106099.7|106143.5|106093.5|24
1725607670000|2024-09-06 07:27:50|106148.7|106098.7|106144.7|106119.7|106149.1|106119.7|106140.8|106096.7|28
1725607680000|2024-09-06 07:28:00|106145|106120|106162.1|106112.1|106162.2|106121.2|106145|106109.1|17
1725607690000|2024-09-06 07:28:10|106162.2|106112.2|106153.6|106103.6|106168.9|106118.9|106150.6|106100.6|33
1725607700000|2024-09-06 07:28:20|106154|106104|106156.3|106106.3|106158|106108|106153|106103|26
1725607710000|2024-09-06 07:28:30|106156.2|106106.2|106138.7|106088.7|106156.2|106106.2|106138.6|106088.6|34
1725607720000|2024-09-06 07:28:40|106139|106089|106142.1|106092.1|106142.1|106092.1|106133.8|106083.8|29
1725607730000|2024-09-06 07:28:50|106141.9|106091.9|106135|106085|106142.9|106092.9|106135|106085|29
1725607740000|2024-09-06 07:29:00|106135.1|106085.1|106132.6|106082.6|106135.1|106095.4|106119.1|106079.9|33
1725607750000|2024-09-06 07:29:10|106133.1|106083.1|106158.4|106108.4|106158.7|106108.7|106133.1|106083.1|31
1725607760000|2024-09-06 07:29:20|106157.7|106107.7|106149.3|106099.3|106166.3|106116.3|106149.2|106099.2|48
1725607770000|2024-09-06 07:29:30|106148.2|106098.2|106145.5|106095.5|106150|106100|106144.5|106094.5|34
1725607780000|2024-09-06 07:29:40|106145.6|106095.6|106149|106099|106149.1|106099.1|106144.4|106094.4|17
1725607790000|2024-09-06 07:29:50|106148.8|106098.8|106132.1|106082.1|106149.9|106099.9|106132.1|106082.1|36
1725607800000|2024-09-06 07:30:00|106131.8|106081.8|106136.5|106086.5|106141.1|106091.1|106131.8|106081.8|38
1725607810000|2024-09-06 07:30:10|106136.6|106086.6|106149.3|106099.3|106149.3|106099.3|106136.6|106086.6|28
1725607820000|2024-09-06 07:30:20|106149.1|106099.1|106150.7|106100.7|106151.2|106101.2|106149.1|106099.1|12
1725607830000|2024-09-06 07:30:30|106150.9|106100.9|106151|106126|106153|106126|106147.2|106100.9|18
1725607840000|2024-09-06 07:30:40|106150.6|106125.6|106155.9|106130.9|106156.1|106131.1|106147|106122|28
1725607850000|2024-09-06 07:30:50|106156|106131|106165.9|106140.9|106165.9|106140.9|106155.8|106130.8|34
1725607860000|2024-09-06 07:31:00|106166.1|106141.1|106213.1|106163.1|106215.5|106166.7|106166.1|106141.1|48
1725607870000|2024-09-06 07:31:10|106213.4|106163.4|106190.5|106140.5|106214.2|106164.2|106190.4|106140.4|28
1725607880000|2024-09-06 07:31:20|106190.9|106140.9|106191.8|106141.8|106191.8|106141.8|106189.4|106139.4|23
1725607890000|2024-09-06 07:31:30|106191.7|106141.7|106190.3|106140.3|106191.7|106141.7|106186.3|106136.3|19
1725607900000|2024-09-06 07:31:40|106189.7|106139.7|106205.1|106155.1|106205.1|106155.1|106189.3|106139.3|37
1725607910000|2024-09-06 07:31:50|106205.2|106155.2|106202.6|106152.6|106206.2|106156.2|106202.3|106152.3|21
1725607920000|2024-09-06 07:32:00|106203.2|106153.2|106202.8|106152.8|106212.5|106162.5|106199.9|106149.9|42
1725607930000|2024-09-06 07:32:10|106203.1|106153.1|106189.4|106164.4|106204.2|106165.5|106188.1|106149.1|36
1725607940000|2024-09-06 07:32:20|106190.4|106165.4|106185.2|106160.2|106190.4|106165.4|106184.3|106159.3|18
1725607950000|2024-09-06 07:32:30|106185.3|106160.3|106185.6|106160.6|106186.1|106161.1|106183.8|106158.8|27
1725607960000|2024-09-06 07:32:40|106186|106161|106190|106165|106192|106167|106186|106161|24
1725607970000|2024-09-06 07:32:50|106189.9|106164.9|106190|106165|106190.9|106165.9|106189.6|106164.6|10
1725607980000|2024-09-06 07:33:00|106189.6|106164.6|106191.3|106166.3|106192.8|106167.8|106187.2|106162.2|36
1725607990000|2024-09-06 07:33:10|106191.7|106166.7|106203.6|106178.6|106204.1|106179.1|106191.7|106166.7|25
1725608000000|2024-09-06 07:33:20|106203.9|106178.9|106203.2|106178.2|106204|106179|106202|106177|14
1725608010000|2024-09-06 07:33:30|106205.6|106180.6|106213.4|106188.4|106221.1|106196.1|106193.9|106168.9|47
1725608020000|2024-09-06 07:33:40|106213.7|106188.7|106195.9|106170.9|106213.9|106188.9|106195.9|106170.9|30
1725608030000|2024-09-06 07:33:50|106197.5|106172.5|106176.3|106151.3|106197.5|106172.5|106176.3|106140.2|34
1725608040000|2024-09-06 07:34:00|106176.1|106151.1|106173.5|106123.5|106182.8|106153.8|106164.3|106114.3|51
1725608050000|2024-09-06 07:34:10|106172.4|106122.4|106144.3|106094.3|106172.4|106122.4|106143.8|106093.8|31
1725608060000|2024-09-06 07:34:20|106142.5|106092.5|106145.8|106095.8|106146.6|106096.6|106140.8|106090.8|29
1725608070000|2024-09-06 07:34:30|106146.9|106096.9|106144.1|106094.1|106153.1|106103.1|106144|106094|26
1725608080000|2024-09-06 07:34:40|106143.8|106093.8|106143.1|106093.1|106143.8|106093.8|106139.7|106089.7|28
1725608090000|2024-09-06 07:34:50|106143.7|106093.7|106133.8|106083.8|106143.9|106093.9|106133.6|106083.6|27
1725608100000|2024-09-06 07:35:00|106133.6|106083.6|106131.6|106081.6|106135.6|106085.6|106129.7|106079.7|30
1725608110000|2024-09-06 07:35:10|106136.3|106086.3|106137.6|106112.6|106149.8|106112.6|106136.3|106086.3|31
1725608120000|2024-09-06 07:35:20|106138.2|106113.2|106138.8|106113.8|106145.3|106120.3|106137.9|106112.9|20
1725608130000|2024-09-06 07:35:30|106138|106113|106147.8|106122.8|106151|106126|106138|106113|23
1725608140000|2024-09-06 07:35:40|106148.1|106123.1|106134.3|106109.3|106148.1|106123.1|106129.5|106104.5|35
1725608150000|2024-09-06 07:35:50|106134.8|106109.8|106135.3|106110.3|106144.9|106119.9|106134.8|106109.8|22
1725608160000|2024-09-06 07:36:00|106134.6|106109.6|106141.3|106116.3|106146.1|106121.1|106134.1|106109.1|24
1725608170000|2024-09-06 07:36:10|106141.4|106116.4|106134.1|106109.1|106141.4|106116.4|106129.1|106104.1|24
1725608180000|2024-09-06 07:36:20|106133.4|106108.4|106139.5|106114.5|106142.1|106117.1|106133.4|106108.4|27
1725608190000|2024-09-06 07:36:30|106139.9|106114.9|106159.6|106109.6|106160.8|106122.7|106139.9|106107.7|27
1725608200000|2024-09-06 07:36:40|106159.8|106109.8|106166.2|106116.2|106166.5|106116.5|106158.7|106108.7|21
1725608210000|2024-09-06 07:36:50|106165.2|106115.2|106150.5|106100.5|106167.5|106117.5|106150.3|106100.3|38
1725608220000|2024-09-06 07:37:00|106150.7|106100.7|106139.5|106114.5|106153.1|106114.9|106138.1|106100.3|33
1725608230000|2024-09-06 07:37:10|106139.7|106114.7|106136.1|106111.1|106139.7|106114.7|106133.9|106108.9|25
1725608240000|2024-09-06 07:37:20|106136.6|106111.6|106157.5|106107.5|106157.6|106114.7|106136.6|106103.9|18
1725608250000|2024-09-06 07:37:30|106157.1|106107.1|106157.6|106107.6|106157.9|106107.9|106157.1|106107.1|11
1725608260000|2024-09-06 07:37:40|106158.3|106108.3|106163|106113|106163.7|106113.7|106157.6|106107.6|12
1725608270000|2024-09-06 07:37:50|106162.7|106112.7|106128|106078|106162.7|106123.5|106118.5|106074.2|29
1725608280000|2024-09-06 07:38:00|106129|106079|106131|106081|106137.8|106087.8|106125.3|106075.3|37
1725608290000|2024-09-06 07:38:10|106131.1|106081.1|106132.2|106082.2|106132.2|106082.2|106130.5|106080.5|14
1725608300000|2024-09-06 07:38:20|106134|106084|106131.9|106081.9|106134|106084|106130.1|106080.1|21
1725608310000|2024-09-06 07:38:30|106131.7|106081.7|106134.3|106109.3|106136.3|106109.3|106129|106079|34
1725608320000|2024-09-06 07:38:40|106138.9|106113.9|106140.9|106115.9|106146.2|106121.2|106138.9|106113.9|26
1725608330000|2024-09-06 07:38:50|106141.4|106116.4|106148.3|106123.3|106148.3|106123.3|106141.4|106116.4|17
1725608340000|2024-09-06 07:39:00|106148.7|106123.7|106146.6|106121.6|106150|106125|106145.9|106120.9|25
1725608350000|2024-09-06 07:39:10|106145.8|106120.8|106145.2|106120.2|106145.8|106120.8|106129.4|106104.4|28
1725608360000|2024-09-06 07:39:20|106143.7|106118.7|106174.1|106124.1|106174.3|106138.5|106143.7|106118.7|28
1725608370000|2024-09-06 07:39:30|106174|106124|106174.2|106124.2|106175.5|106125.5|106173.8|106123.8|25
1725608380000|2024-09-06 07:39:40|106174.4|106124.4|106174|106124|106176.3|106126.3|106172.7|106122.7|25
1725608390000|2024-09-06 07:39:50|106173.8|106123.8|106147.2|106097.2|106173.8|106123.8|106144.6|106094.6|38
1725608400000|2024-09-06 07:40:00|106147.6|106097.6|106159.4|106109.4|106159.4|106109.4|106143|106093|35
1725608410000|2024-09-06 07:40:10|106159.8|106109.8|106164.3|106114.3|106167.9|106117.9|106146.6|106096.6|40
1725608420000|2024-09-06 07:40:20|106164.7|106114.7|106105.2|106055.2|106164.7|106114.7|106099.8|106054.8|46
1725608430000|2024-09-06 07:40:30|106105.9|106055.9|106135.8|106085.8|106136.3|106091.3|106105.9|106055.9|49
1725608440000|2024-09-06 07:40:40|106136.1|106086.1|106137.7|106087.7|106139.5|106089.5|106135.1|106085.1|26
1725608450000|2024-09-06 07:40:50|106136.9|106086.9|106137.9|106087.9|106137.9|106087.9|106134.1|106084.1|21
1725608460000|2024-09-06 07:41:00|106137.8|106087.8|106127.2|106077.2|106138.3|106088.3|106127.1|106077.1|40
1725608470000|2024-09-06 07:41:10|106127.5|106077.5|106133.5|106083.5|106133.5|106083.5|106127.2|106077.2|25
1725608480000|2024-09-06 07:41:20|106134.8|106084.8|106128.4|106078.4|106134.8|106084.8|106128.4|106078.4|19
1725608490000|2024-09-06 07:41:30|106127.4|106077.4|106116.5|106066.5|106127.4|106077.4|106109.1|106059.1|37
1725608500000|2024-09-06 07:41:40|106117|106067|106108|106083|106117.4|106086|106106.3|106059.9|23
1725608510000|2024-09-06 07:41:50|106108.1|106083.1|106111.5|106086.5|106111.5|106086.5|106107.9|106082.9|10
1725608520000|2024-09-06 07:42:00|106111.1|106086.1|106129.6|106079.6|106129.6|106091.3|106107|106079.2|23
1725608530000|2024-09-06 07:42:10|106130.2|106080.2|106136.1|106111.1|106141.7|106112.4|106129.4|106079.4|36
1725608540000|2024-09-06 07:42:20|106135.4|106110.4|106149.5|106099.5|106151.6|106114.3|106134.5|106096.5|37
1725608550000|2024-09-06 07:42:30|106148.8|106098.8|106153|106103|106161.8|106117.7|106138.2|106098.8|44
1725608560000|2024-09-06 07:42:40|106153.9|106103.9|106161.5|106111.5|106161.5|106111.5|106152.8|106102.8|36
1725608570000|2024-09-06 07:42:50|106163.2|106113.2|106160.9|106110.9|106164.4|106114.4|106160.9|106110.9|32
1725608580000|2024-09-06 07:43:00|106161.9|106111.9|106140.5|106090.5|106163|106113|106140.4|106090.4|41
1725608590000|2024-09-06 07:43:10|106140.3|106090.3|106137.1|106087.1|106141.4|106091.4|106137.1|106087.1|21
1725608600000|2024-09-06 07:43:20|106136.7|106086.7|106139.3|106089.3|106139.3|106089.3|106136.5|106086.5|9
1725608610000|2024-09-06 07:43:30|106139.2|106089.2|106129.3|106104.3|106139.5|106106.1|106126.5|106089.2|18
1725608620000|2024-09-06 07:43:40|106129.5|106104.5|106132.6|106107.6|106132.8|106107.8|106129.5|106104.5|12
1725608630000|2024-09-06 07:43:50|106132.5|106107.5|106134.3|106109.3|106145.6|106120.6|106129.1|106104.1|31
1725608640000|2024-09-06 07:44:00|106134.5|106109.5|106152.9|106127.9|106153.1|106128.1|106134.3|106109.3|34
1725608650000|2024-09-06 07:44:10|106153.1|106128.1|106142.6|106117.6|106154.2|106129.2|106141.8|106116.8|35
1725608660000|2024-09-06 07:44:20|106142.8|106117.8|106143.9|106118.9|106145.8|106120.8|106142.4|106117.4|19
1725608670000|2024-09-06 07:44:30|106144.5|106119.5|106158.4|106133.4|106158.9|106133.9|106143.9|106118.9|32
1725608680000|2024-09-06 07:44:40|106158.1|106133.1|106163.3|106138.3|106166.2|106141.2|106158.1|106133.1|25
1725608690000|2024-09-06 07:44:50|106163.1|106138.1|106152|106127|106163.1|106138.1|106149.1|106124.1|29
1725608700000|2024-09-06 07:45:00|106150.7|106125.7|106152.8|106127.8|106152.9|106127.9|106150|106125|15
1725608710000|2024-09-06 07:45:10|106152.3|106127.3|106138.4|106113.4|106152.3|106127.3|106138.4|106113.4|26
1725608720000|2024-09-06 07:45:20|106137.2|106112.2|106138.7|106113.7|106139.3|106114.3|106133.1|106108.1|35
1725608730000|2024-09-06 07:45:30|106136.8|106111.8|106137.2|106112.2|106139.3|106114.3|106136.8|106111.8|13
1725608740000|2024-09-06 07:45:40|106138.9|106113.9|106130|106105|106138.9|106113.9|106119.5|106094.5|30
1725608750000|2024-09-06 07:45:50|106129.6|106104.6|106128.9|106103.9|106130.7|106105.7|106124.6|106099.6|27
1725608760000|2024-09-06 07:46:00|106129.2|106104.2|106127.9|106102.9|106133.2|106108.2|106126.5|106101.5|30
1725608770000|2024-09-06 07:46:10|106128|106103|106156.2|106106.2|106156.2|106124.9|106128|106103|44
1725608780000|2024-09-06 07:46:20|106156.7|106106.7|106157.2|106107.2|106157.2|106107.2|106152.9|106102.9|28
1725608790000|2024-09-06 07:46:30|106157.6|106107.6|106155.2|106105.2|106163.4|106113.4|106153.4|106103.4|33
1725608800000|2024-09-06 07:46:40|106155.3|106105.3|106160.4|106110.4|106160.5|106110.5|106154.7|106104.7|25
1725608810000|2024-09-06 07:46:50|106160.3|106110.3|106156.2|106106.2|106160.3|106110.3|106154|106104|22
1725608820000|2024-09-06 07:47:00|106156.4|106106.4|106161.1|106111.1|106163.8|106113.8|106153.8|106103.8|31
1725608830000|2024-09-06 07:47:10|106160.7|106110.7|106147.6|106097.6|106161.1|106111.1|106147.6|106097.6|23
1725608840000|2024-09-06 07:47:20|106147.4|106097.4|106151.8|106101.8|106151.9|106101.9|106147.4|106097.4|15
1725608850000|2024-09-06 07:47:30|106151.7|106101.7|106154.3|106104.3|106154.8|106104.8|106151.7|106101.7|12
1725608860000|2024-09-06 07:47:40|106154.6|106104.6|106152.7|106127.7|106160.3|106128.5|106147.1|106104.6|34
1725608870000|2024-09-06 07:47:50|106152.4|106127.4|106129.8|106104.8|106152.4|106127.4|106128.6|106103.6|24
1725608880000|2024-09-06 07:48:00|106129.7|106104.7|106129.1|106104.1|106129.8|106104.8|106128.1|106103.1|19
1725608890000|2024-09-06 07:48:10|106128.1|106103.1|106147.2|106122.2|106151.9|106126.9|106128.1|106103.1|32
1725608900000|2024-09-06 07:48:20|106144.6|106119.6|106141.8|106091.8|106155.2|106119.6|106141|106091|37
1725608910000|2024-09-06 07:48:30|106143.1|106093.1|106139.6|106089.6|106146.2|106096.2|106139|106089|28
1725608920000|2024-09-06 07:48:40|106139.7|106089.7|106136.9|106086.9|106140.5|106090.5|106136.9|106086.9|10
1725608930000|2024-09-06 07:48:50|106123.6|106098.6|106120.5|106095.5|106125.3|106100.3|106119.2|106094.2|26
1725608940000|2024-09-06 07:49:00|106119.9|106094.9|106095.8|106070.8|106120.6|106095.6|106093.7|106068.7|26
1725608950000|2024-09-06 07:49:10|106096.6|106071.6|106095.2|106070.2|106096.6|106071.6|106093|106068|21
1725608960000|2024-09-06 07:49:20|106093.8|106068.8|106093.9|106068.9|106097.5|106072.5|106093.8|106068.8|15
1725608970000|2024-09-06 07:49:30|106094.4|106069.4|106099.8|106074.8|106099.9|106074.9|106094.1|106069.1|26
1725608980000|2024-09-06 07:49:40|106097.9|106072.9|106094.1|106069.1|106097.9|106072.9|106093.8|106068.8|20
1725608990000|2024-09-06 07:49:50|106095|106070|106093.3|106068.3|106097.1|106072.1|106092.9|106067.9|15
1725609000000|2024-09-06 07:50:00|106093.4|106068.4|106087.7|106062.7|106093.5|106068.5|106087.4|106062.4|19
1725609010000|2024-09-06 07:50:10|106087.4|106062.4|106084.1|106059.1|106087.4|106062.4|106080.5|106055.5|22
1725609020000|2024-09-06 07:50:20|106084.4|106059.4|106086|106061|106087.1|106062.1|106083.5|106058.5|15
1725609030000|2024-09-06 07:50:30|106082|106057|106073.4|106048.4|106082|106057|106066.5|106041.5|30
1725609040000|2024-09-06 07:50:40|106073.7|106048.7|106087.8|106062.8|106089|106064|106073.7|106048.7|36
1725609050000|2024-09-06 07:50:50|106087.7|106062.7|106096.5|106071.5|106097.1|106072.1|106087.7|106062.7|26
1725609060000|2024-09-06 07:51:00|106097|106072|106111.4|106086.4|106111.4|106086.4|106097|106072|11
1725609070000|2024-09-06 07:51:10|106111.7|106086.7|106112.1|106087.1|106113.9|106088.9|106111.7|106086.7|13
1725609080000|2024-09-06 07:51:20|106111.8|106086.8|106119.2|106094.2|106120|106095|106109.8|106084.8|30
1725609090000|2024-09-06 07:51:30|106119.4|106094.4|106129.6|106104.6|106135.9|106110.9|106118|106093|34
1725609100000|2024-09-06 07:51:40|106129.1|106104.1|106124.7|106099.7|106129.1|106104.1|106124.7|106099.7|22
1725609110000|2024-09-06 07:51:50|106123.1|106098.1|106127|106102|106128.2|106103.2|106121.3|106096.3|28
1725609120000|2024-09-06 07:52:00|106125.6|106100.6|106121.5|106096.5|106125.7|106100.7|106121.3|106096.3|21
1725609130000|2024-09-06 07:52:10|106121.1|106096.1|106120.6|106095.6|106122|106097|106120.4|106095.4|9
1725609140000|2024-09-06 07:52:20|106120.8|106095.8|106113.1|106088.1|106121.4|106096.4|106113.1|106088.1|13
1725609150000|2024-09-06 07:52:30|106112.5|106087.5|106113|106088|106116.4|106091.4|106112.5|106087.5|20
1725609160000|2024-09-06 07:52:40|106113.3|106088.3|106113.6|106088.6|106113.7|106088.7|106113|106088|8
1725609170000|2024-09-06 07:52:50|106113.9|106088.9|106106.1|106081.1|106114.5|106089.5|106104.8|106079.8|20
1725609180000|2024-09-06 07:53:00|106106.8|106081.8|106109.6|106084.6|106110|106085|106106.8|106081.8|7
1725609190000|2024-09-06 07:53:10|106109.8|106084.8|106106.5|106081.5|106109.9|106084.9|106106.4|106081.4|17
1725609200000|2024-09-06 07:53:20|106109.2|106084.2|106111.6|106086.6|106115|106090|106109.2|106084.2|22
1725609210000|2024-09-06 07:53:30|106112.8|106087.8|106112.8|106087.8|106113.2|106088.2|106112.5|106087.5|10
1725609220000|2024-09-06 07:53:40|106113.1|106088.1|106102|106077|106113.1|106088.1|106100.6|106075.6|37
1725609230000|2024-09-06 07:53:50|106102.3|106077.3|106111.7|106086.7|106111.7|106086.7|106102.1|106077.1|34
1725609240000|2024-09-06 07:54:00|106111.9|106086.9|106113.4|106088.4|106117.5|106092.5|106111.2|106086.2|17
1725609250000|2024-09-06 07:54:10|106113.7|106088.7|106114.2|106089.2|106114.3|106089.3|106113.2|106088.2|12
1725609260000|2024-09-06 07:54:20|106114|106089|106111.3|106086.3|106114|106089|106111.3|106086.3|6
1725609270000|2024-09-06 07:54:30|106111.6|106086.6|106109.8|106084.8|106112.8|106087.8|106109.1|106084.1|19
1725609280000|2024-09-06 07:54:40|106109.7|106084.7|106102.4|106077.4|106109.7|106084.7|106102.4|106077.4|16
1725609290000|2024-09-06 07:54:50|106102.6|106077.6|106105.3|106080.3|106105.4|106080.4|106102.6|106077.6|12
1725609300000|2024-09-06 07:55:00|106105.6|106080.6|106120.1|106095.1|106120.1|106095.1|106105.6|106080.6|21
1725609310000|2024-09-06 07:55:10|106119.8|106094.8|106111.2|106086.2|106119.8|106094.8|106107.6|106082.6|27
1725609320000|2024-09-06 07:55:20|106110.7|106085.7|106116.8|106091.8|106118.8|106093.8|106110.7|106085.7|14
1725609330000|2024-09-06 07:55:30|106116.6|106091.6|106100.5|106075.5|106116.6|106091.6|106100.5|106075.5|26
1725609340000|2024-09-06 07:55:40|106100.2|106075.2|106098.8|106073.8|106101.7|106076.7|106098.8|106073.8|19
1725609350000|2024-09-06 07:55:50|106099.1|106074.1|106073.2|106048.2|106100.3|106075.3|106072.8|106047.8|26
1725609360000|2024-09-06 07:56:00|106073.3|106048.3|106073.1|106048.1|106073.6|106048.6|106072.7|106047.7|14
1725609370000|2024-09-06 07:56:10|106072.5|106047.5|106071.5|106046.5|106072.6|106047.6|106071.5|106046.5|11
1725609380000|2024-09-06 07:56:20|106071.1|106046.1|106069.4|106044.4|106071.3|106046.3|106068|106043|30
1725609390000|2024-09-06 07:56:30|106068.9|106043.9|106054.8|106004.8|106069.2|106044.2|106042.3|106000.8|43
1725609400000|2024-09-06 07:56:40|106055.3|106005.3|106053.4|106003.4|106055.3|106005.3|106053.1|106003.1|28
1725609410000|2024-09-06 07:56:50|106053.5|106003.5|106064.9|106014.9|106064.9|106014.9|106053.5|106003.5|28
1725609420000|2024-09-06 07:57:00|106064.6|106014.6|106057.6|106007.6|106070.6|106020.6|106055.4|106005.4|41
1725609430000|2024-09-06 07:57:10|106057.7|106007.7|106048|106023|106057.7|106023.7|106048|106003.9|25
1725609440000|2024-09-06 07:57:20|106049.2|106024.2|106045.9|106020.9|106051|106026|106045.9|106020.9|26
1725609450000|2024-09-06 07:57:30|106046.7|106021.7|106049.8|106024.8|106050.6|106025.6|106042.2|106017.2|30
1725609460000|2024-09-06 07:57:40|106050.2|106025.2|106045.6|106020.6|106050.7|106025.7|106045.6|106020.6|21
1725609470000|2024-09-06 07:57:50|106045.7|106020.7|106048.9|106023.9|106048.9|106023.9|106041.7|106016.7|35
1725609480000|2024-09-06 07:58:00|106049|106024|106053.1|106028.1|106053.1|106028.1|106047.8|106022.8|31
1725609490000|2024-09-06 07:58:10|106053.7|106028.7|106049.5|106024.5|106053.9|106028.9|106049.5|106024.5|22
1725609500000|2024-09-06 07:58:20|106049.9|106024.9|106047.1|106022.1|106050.2|106025.2|106046.3|106021.3|34
1725609510000|2024-09-06 07:58:30|106046.2|106021.2|106026|106001|106046.5|106021.5|106019|105994|44
1725609520000|2024-09-06 07:58:40|106025.7|106000.7|106026.6|106001.6|106027.9|106002.9|106020.8|105995.8|46
1725609530000|2024-09-06 07:58:50|106027|106002|106034.7|106009.7|106036.9|106011.9|106027|106002|38
1725609540000|2024-09-06 07:59:00|106035|106010|106036.9|106011.9|106037.3|106012.3|106028.9|106003.9|48
1725609550000|2024-09-06 07:59:10|106036.7|106011.7|106040.5|106015.5|106040.5|106015.5|106031.9|106006.9|31
1725609560000|2024-09-06 07:59:20|106040.1|106015.1|106048.3|106023.3|106051.7|106026.7|106040.1|106015.1|46
1725609570000|2024-09-06 07:59:30|106048|106023|106046.7|106021.7|106050|106025|106046.7|106021.7|40
1725609580000|2024-09-06 07:59:40|106046.5|106021.5|106030.3|106005.3|106046.5|106021.5|106029.8|106004.8|36
1725609590000|2024-09-06 07:59:50|106041.5|105991.5|106024.3|105974.3|106041.7|105991.7|106023|105973|45
1725609600000|2024-09-06 08:00:00|106021.1|105971.1|105993.1|105943.1|106021.1|105971.1|105992|105942|44
1725609610000|2024-09-06 08:00:10|105993.4|105943.4|105993.3|105943.3|105993.8|105943.8|105988.2|105938.2|29
1725609620000|2024-09-06 08:00:20|105992.7|105942.7|105968.8|105943.8|105992.7|105943.8|105968.1|105930.6|39
1725609630000|2024-09-06 08:00:30|105967.5|105942.5|105968.1|105943.1|105971.6|105946.6|105967.1|105942.1|44
1725609640000|2024-09-06 08:00:40|105968.8|105943.8|105980.2|105955.2|105981.9|105956.9|105968.1|105943.1|35
1725609650000|2024-09-06 08:00:50|105980.5|105955.5|105998.4|105973.4|105999.8|105974.8|105979.3|105954.3|35
1725609660000|2024-09-06 08:01:00|105998.7|105973.7|105995.6|105970.6|106001.3|105976.3|105994.8|105969.8|37
1725609670000|2024-09-06 08:01:10|105995.5|105970.5|106000.1|105975.1|106000.1|105975.1|105991.1|105966.1|23
1725609680000|2024-09-06 08:01:20|106001.1|105976.1|106005.9|105980.9|106006.3|105981.3|105997.9|105972.9|32
1725609690000|2024-09-06 08:01:30|106006.2|105981.2|106030.5|106005.5|106030.7|106005.7|106006.2|105981.2|34
1725609700000|2024-09-06 08:01:40|106030.8|106005.8|106050.4|106025.4|106050.4|106025.4|106028.7|106003.7|38
1725609710000|2024-09-06 08:01:50|106050.5|106025.5|106046.3|106021.3|106050.5|106025.5|106039.4|106014.4|17
1725609720000|2024-09-06 08:02:00|106046.9|106021.9|106058.9|106033.9|106058.9|106033.9|106046.9|106021.9|19
1725609730000|2024-09-06 08:02:10|106059|106034|106057.8|106032.8|106063|106038|106057.4|106032.4|17
1725609740000|2024-09-06 08:02:20|106057.4|106032.4|106061.7|106036.7|106064|106039|106057.4|106032.4|22
1725609750000|2024-09-06 08:02:30|106061.5|106036.5|106057.9|106032.9|106061.5|106036.5|106057.9|106032.9|18
1725609760000|2024-09-06 08:02:40|106057.3|106032.3|106048.7|106023.7|106057.3|106032.3|106043.6|106018.6|31
1725609770000|2024-09-06 08:02:50|106048.5|106023.5|106046.1|106021.1|106048.5|106023.5|106043.9|106018.9|12
1725609780000|2024-09-06 08:03:00|106046.4|106021.4|106018|105993|106050.4|106025.4|106017.1|105992.1|41
1725609790000|2024-09-06 08:03:10|106017|105992|106015.8|105990.8|106017|105992|105992.8|105967.8|43
1725609800000|2024-09-06 08:03:20|106016|105991|106028.4|106003.4|106028.4|106003.4|106016|105991|23
1725609810000|2024-09-06 08:03:30|106031|106006|106020.3|105995.3|106031|106006|106020.1|105995.1|30
1725609820000|2024-09-06 08:03:40|106019.9|105994.9|106023.1|105998.1|106031.7|106006.7|106019.9|105994.9|37
1725609830000|2024-09-06 08:03:50|106023.4|105998.4|106020.2|105995.2|106027.9|106002.9|106020.2|105995.2|24
1725609840000|2024-09-06 08:04:00|106019.8|105994.8|106007.3|105982.3|106019.8|105994.8|106004.5|105979.5|36
1725609850000|2024-09-06 08:04:10|106007.5|105982.5|106021.1|105996.1|106021.1|105996.1|106007.5|105982.5|23
1725609860000|2024-09-06 08:04:20|106021.4|105996.4|106025.2|106000.2|106027.9|106002.9|106021.2|105996.2|26
1725609870000|2024-09-06 08:04:30|106025.3|106000.3|106025.8|106000.8|106025.8|106000.8|106024.8|105999.8|10
1725609880000|2024-09-06 08:04:40|106026|106001|106023.3|105998.3|106026.5|106001.5|106021.8|105996.8|32
1725609890000|2024-09-06 08:04:50|106024|105999|106015.5|105990.5|106024.8|105999.8|106015.5|105990.5|26
1725609900000|2024-09-06 08:05:00|106015.6|105990.6|106009|105984|106015.9|105990.9|106006.9|105981.9|30
1725609910000|2024-09-06 08:05:10|106009.4|105984.4|106004.3|105979.3|106010.9|105985.9|106004.3|105979.3|16
1725609920000|2024-09-06 08:05:20|106004.5|105979.5|106006.9|105981.9|106008.7|105983.7|106002.8|105977.8|28
1725609930000|2024-09-06 08:05:30|106006.5|105981.5|106005.1|105980.1|106007.5|105982.5|106005.1|105980.1|15
1725609940000|2024-09-06 08:05:40|106005.3|105980.3|106027|106002|106030.8|106005.8|106005.3|105980.3|29
1725609950000|2024-09-06 08:05:50|106027.3|106002.3|106030.1|106005.1|106030.9|106005.9|106026.6|106001.6|31
1725609960000|2024-09-06 08:06:00|106029.7|106004.7|106038.5|106013.5|106039|106014|106028.1|106003.1|23
1725609970000|2024-09-06 08:06:10|106038.1|106013.1|106035.3|106010.3|106040.4|106015.4|106034|106009|35
1725609980000|2024-09-06 08:06:20|106040.7|106015.7|106033.2|106008.2|106040.9|106015.9|106032.5|106007.5|28
1725609990000|2024-09-06 08:06:30|106032.8|106007.8|106032.1|106007.1|106033.9|106008.9|106031.6|106006.6|28
1725610000000|2024-09-06 08:06:40|106032.2|106007.2|106041.8|106016.8|106041.8|106016.8|106031.7|106006.7|32
1725610010000|2024-09-06 08:06:50|106042.1|106017.1|106042.7|106017.7|106043.8|106018.8|106042.1|106017.1|19
1725610020000|2024-09-06 08:07:00|106042.4|106017.4|106052.7|106027.7|106052.7|106027.7|106042.4|106017.4|28
1725610030000|2024-09-06 08:07:10|106053|106028|106055.7|106030.7|106056.2|106031.2|106052|106027|15
1725610040000|2024-09-06 08:07:20|106055.5|106030.5|106040.7|106015.7|106055.8|106030.8|106040.3|106015.3|24
1725610050000|2024-09-06 08:07:30|106041|106016|106044.1|106019.1|106044.1|106019.1|106041|106016|13
1725610060000|2024-09-06 08:07:40|106044.5|106019.5|106051.4|106026.4|106051.9|106026.9|106043.7|106018.7|13
1725610070000|2024-09-06 08:07:50|106050.6|106025.6|106054.2|106029.2|106054.7|106029.7|106048.5|106023.5|22
1725610080000|2024-09-06 08:08:00|106053.8|106028.8|106059.4|106034.4|106060.4|106035.4|106053.3|106028.3|24
1725610090000|2024-09-06 08:08:10|106060.2|106035.2|106051.4|106026.4|106063.7|106038.7|106051.4|106026.4|21
1725610100000|2024-09-06 08:08:20|106051.1|106026.1|106043.9|106018.9|106051.1|106026.1|106043.9|106018.9|20
1725610110000|2024-09-06 08:08:30|106043.6|106018.6|106045.5|106020.5|106045.5|106020.5|106043.2|106018.2|18
1725610120000|2024-09-06 08:08:40|106045.4|106020.4|106050.2|106025.2|106055.1|106030.1|106045.1|106020.1|20
1725610130000|2024-09-06 08:08:50|106050.4|106025.4|106051|106026|106052.1|106027.1|106049.6|106024.6|15
1725610140000|2024-09-06 08:09:00|106051.2|106026.2|106053.8|106028.8|106057.8|106032.8|106051.2|106026.2|19
1725610150000|2024-09-06 08:09:10|106053.4|106028.4|106056.9|106031.9|106058.4|106033.4|106047.6|106022.6|25
1725610160000|2024-09-06 08:09:20|106057.2|106032.2|106040.9|106015.9|106059.3|106034.3|106038.4|106013.4|28
1725610170000|2024-09-06 08:09:30|106041|106016|106034|106009|106041|106016|106033.5|106008.5|20
1725610180000|2024-09-06 08:09:40|106033.2|106008.2|106036.9|106011.9|106036.9|106011.9|106032.1|106007.1|20
1725610190000|2024-09-06 08:09:50|106036.8|106011.8|106027.4|106002.4|106038.5|106013.5|106027.4|106002.4|17
1725610200000|2024-09-06 08:10:00|106026.7|106001.7|106030.2|106005.2|106030.5|106005.5|106025.1|106000.1|13
1725610210000|2024-09-06 08:10:10|106030.6|106005.6|106029.9|106004.9|106032.9|106007.9|106029.9|106004.9|10
1725610220000|2024-09-06 08:10:20|106029.7|106004.7|106025.1|106000.1|106029.7|106004.7|106025.1|106000.1|16
1725610230000|2024-09-06 08:10:30|106024.9|105999.9|106028.2|106003.2|106028.2|106003.2|106024.1|105999.1|13
1725610240000|2024-09-06 08:10:40|106031.5|106006.5|106030.6|106005.6|106035.5|106010.5|106030.6|106005.6|16
1725610250000|2024-09-06 08:10:50|106031|106006|106034.7|106009.7|106034.9|106009.9|106031|106006|17
1725610260000|2024-09-06 08:11:00|106035|106010|106040.2|105990.2|106041.8|106010.9|106032.5|105990.2|18
1725610270000|2024-09-06 08:11:10|106040.3|105990.3|106042.1|105992.1|106043.1|105993.1|106039.7|105989.7|16
1725610280000|2024-09-06 08:11:20|106041.9|105991.9|106046.7|105996.7|106046.7|105996.7|106041.7|105991.7|15
1725610290000|2024-09-06 08:11:30|106046.6|105996.6|106045.1|105995.1|106046.6|105996.6|106044.9|105994.9|15
1725610300000|2024-09-06 08:11:40|106044.4|105994.4|106043.8|105993.8|106046.2|105996.2|106043.6|105993.6|16
1725610310000|2024-09-06 08:11:50|106043.9|105993.9|106012.3|105962.3|106044.9|105994.9|106006.1|105962.3|26
1725610320000|2024-09-06 08:12:00|106012.8|105962.8|106018.2|105968.2|106020.5|105970.5|106012.8|105962.8|34
1725610330000|2024-09-06 08:12:10|106018.3|105968.3|106018.1|105968.1|106020.4|105970.4|106015.6|105965.6|27
1725610340000|2024-09-06 08:12:20|106018.2|105968.2|106018.7|105968.7|106019.5|105969.5|106014.6|105964.6|27
1725610350000|2024-09-06 08:12:30|106019|105969|106019.9|105969.9|106022.2|105972.2|106019|105969|29
1725610360000|2024-09-06 08:12:40|106019.6|105969.6|106021.4|105971.4|106021.4|105971.4|106019.6|105969.6|18
1725610370000|2024-09-06 08:12:50|106021|105971|106019.2|105969.2|106021.3|105971.3|106019.2|105969.2|20
1725610380000|2024-09-06 08:13:00|106019.6|105969.6|106002.8|105952.8|106019.8|105977.8|105993.6|105952.5|35
1725610390000|2024-09-06 08:13:10|105998.9|105948.9|105986.9|105936.9|105998.9|105948.9|105986.9|105936.9|40
1725610400000|2024-09-06 08:13:20|105985.7|105935.7|105970.2|105945.2|105986.9|105945.4|105969.4|105932.8|29
1725610410000|2024-09-06 08:13:30|105971.4|105946.4|105982.2|105957.2|105982.2|105957.2|105971.1|105946.1|34
1725610420000|2024-09-06 08:13:40|105982.4|105957.4|105996.8|105971.8|105997.3|105972.3|105981.6|105956.6|31
1725610430000|2024-09-06 08:13:50|105996.1|105971.1|105996.6|105971.6|105998.6|105973.6|105993.9|105968.9|19
1725610440000|2024-09-06 08:14:00|105996.2|105971.2|106015.3|105990.3|106018.7|105993.7|105996.2|105971.2|32
1725610450000|2024-09-06 08:14:10|106015|105990|106005.4|105980.4|106016.7|105991.7|106005.4|105980.4|25
1725610460000|2024-09-06 08:14:20|106005.1|105980.1|106003.4|105978.4|106005.1|105980.1|106002.3|105977.3|19
1725610470000|2024-09-06 08:14:30|106002.8|105977.8|106002.2|105977.2|106003.8|105978.8|106002.2|105977.2|7
1725610480000|2024-09-06 08:14:40|106002|105977|106000.4|105975.4|106002|105977|106000.2|105975.2|12
1725610490000|2024-09-06 08:14:50|106000.6|105975.6|106011.4|105986.4|106012.5|105987.5|106000.6|105975.6|19
1725610500000|2024-09-06 08:15:00|106011.2|105986.2|106012.5|105987.5|106012.9|105987.9|106010.1|105985.1|22
1725610510000|2024-09-06 08:15:10|106012.1|105987.1|106012.7|105987.7|106012.7|105987.7|106011.5|105986.5|8
1725610520000|2024-09-06 08:15:20|106013.8|105988.8|106011.6|105986.6|106013.8|105988.8|106011.6|105986.6|7
1725610530000|2024-09-06 08:15:30|106011.5|105986.5|106015.7|105990.7|106015.7|105990.7|106011.5|105986.5|16
1725610540000|2024-09-06 08:15:40|106016.2|105991.2|106012.8|105987.8|106018.2|105993.2|106012.3|105987.3|20
1725610550000|2024-09-06 08:15:50|106012.5|105987.5|106001.3|105976.3|106014.3|105989.3|106001.3|105976.3|26
1725610560000|2024-09-06 08:16:00|106001.1|105976.1|105997.2|105972.2|106001.1|105976.1|105997.1|105972.1|16
1725610570000|2024-09-06 08:16:10|105997.5|105972.5|106019.2|105994.2|106019.5|105994.5|105997.5|105972.5|28
1725610580000|2024-09-06 08:16:20|106019.1|105994.1|106036.2|106011.2|106036.2|106011.2|106019.1|105994.1|10
1725610590000|2024-09-06 08:16:30|106036.8|106011.8|106030|106005|106037.4|106012.4|106028.7|106003.7|19
1725610600000|2024-09-06 08:16:40|106030.3|106005.3|106027.9|106002.9|106030.5|106005.5|106027.9|106002.9|11
1725610610000|2024-09-06 08:16:50|106027.8|106002.8|106028.2|106003.2|106028.4|106003.4|106027.8|106002.8|7
1725610620000|2024-09-06 08:17:00|106028|106003|106025.5|106000.5|106028|106003|106024.1|105999.1|14
1725610630000|2024-09-06 08:17:10|106025.7|106000.7|106027.3|106002.3|106029.5|106004.5|106025.3|106000.3|24
1725610640000|2024-09-06 08:17:20|106027.2|106002.2|106028.8|106003.8|106029.2|106004.2|106026.7|106001.7|13
1725610650000|2024-09-06 08:17:30|106028.5|106003.5|106026.9|106001.9|106028.5|106003.5|106026.9|106001.9|8
1725610660000|2024-09-06 08:17:40|106027|106002|106033.9|106008.9|106035.1|106010.1|106027|106002|19
1725610670000|2024-09-06 08:17:50|106034.3|106009.3|106034.6|106009.6|106038.8|106013.8|106034.3|106009.3|18
1725610680000|2024-09-06 08:18:00|106034.3|106009.3|106033.7|106008.7|106034.4|106009.4|106031|106006|27
1725610690000|2024-09-06 08:18:10|106034.1|106009.1|106040|106015|106041.2|106016.2|106033.7|106008.7|21
1725610700000|2024-09-06 08:18:20|106039.9|106014.9|106049.2|106024.2|106049.3|106024.3|106039.5|106014.5|33
1725610710000|2024-09-06 08:18:30|106049|106024|106050.9|106025.9|106051.2|106026.2|106049|106024|24
1725610720000|2024-09-06 08:18:40|106051.7|106026.7|106062.1|106037.1|106062.9|106037.9|106051.4|106026.4|25
1725610730000|2024-09-06 08:18:50|106062.2|106037.2|106062.7|106037.7|106062.8|106037.8|106062.2|106037.2|4
1725610740000|2024-09-06 08:19:00|106062.8|106037.8|106066.1|106041.1|106068.4|106043.4|106062.6|106037.6|17
1725610750000|2024-09-06 08:19:10|106066|106041|106086.8|106061.8|106089.4|106064.4|106065.8|106040.8|14
1725610760000|2024-09-06 08:19:20|106087.3|106062.3|106095.1|106070.1|106095.3|106070.3|106087.3|106062.3|20
1725610770000|2024-09-06 08:19:30|106094.7|106069.7|106092.3|106067.3|106094.7|106069.7|106092|106067|9
1725610780000|2024-09-06 08:19:40|106091.6|106066.6|106090.2|106065.2|106091.7|106066.7|106090.1|106065.1|13
1725610790000|2024-09-06 08:19:50|106090.3|106065.3|106077.2|106052.2|106090.8|106065.8|106077.2|106052.2|15
1725610800000|2024-09-06 08:20:00|106076.7|106051.7|106084.8|106059.8|106084.8|106059.8|106075.7|106050.7|22
1725610810000|2024-09-06 08:20:10|106084.9|106059.9|106093.7|106068.7|106094.4|106069.4|106084.4|106059.4|22
1725610820000|2024-09-06 08:20:20|106093.6|106068.6|106087.8|106062.8|106093.6|106068.6|106087.4|106062.4|9
1725610830000|2024-09-06 08:20:30|106087.7|106062.7|106090.3|106065.3|106094.4|106069.4|106087.7|106062.7|26
1725610840000|2024-09-06 08:20:40|106090.6|106065.6|106092.8|106067.8|106093.7|106068.7|106090.6|106065.6|25
1725610850000|2024-09-06 08:20:50|106092.9|106067.9|106092.6|106067.6|106093.2|106068.2|106092.6|106067.6|9
1725610860000|2024-09-06 08:21:00|106092.8|106067.8|106082.9|106057.9|106094.2|106069.2|106082.1|106057.1|31
1725610870000|2024-09-06 08:21:10|106083.1|106058.1|106071.9|106046.9|106083.7|106058.7|106071.9|106046.9|31
1725610880000|2024-09-06 08:21:20|106071.5|106046.5|106062|106037|106071.5|106046.5|106061.9|106036.9|27
1725610890000|2024-09-06 08:21:30|106061.5|106036.5|106059.6|106034.6|106061.5|106036.5|106059.3|106034.3|14
1725610900000|2024-09-06 08:21:40|106059.8|106034.8|106056.6|106031.6|106062.3|106037.3|106056.6|106031.6|34
1725610910000|2024-09-06 08:21:50|106056.4|106031.4|106054|106029|106057.9|106032.9|106054|106029|19
1725610920000|2024-09-06 08:22:00|106054.2|106029.2|106049.8|106024.8|106054.2|106029.2|106048.2|106023.2|19
1725610930000|2024-09-06 08:22:10|106050.1|106025.1|106027.3|105977.3|106050.8|106025.8|106017.9|105977.3|36
1725610940000|2024-09-06 08:22:20|106023.2|105973.2|106044.9|105994.9|106048.2|105998.2|106022.9|105972.9|43
1725610950000|2024-09-06 08:22:30|106045|105995|106043.7|105993.7|106045.8|105995.8|106041.8|105991.8|26
1725610960000|2024-09-06 08:22:40|106043.5|105993.5|106044.5|105994.5|106045.6|105995.6|106043.2|105993.2|13
1725610970000|2024-09-06 08:22:50|106044.4|105994.4|106047|105997|106047|105997|106043.5|105993.5|19
1725610980000|2024-09-06 08:23:00|106047.2|105997.2|106043.4|105993.4|106047.8|105997.8|106043.4|105993.4|13
1725610990000|2024-09-06 08:23:10|106043.1|105993.1|106036.5|105986.5|106043.1|105993.1|106028|105978|25
1725611000000|2024-09-06 08:23:20|106036.9|105986.9|106051.3|106001.3|106051.9|106001.9|106036.9|105986.9|33
1725611010000|2024-09-06 08:23:30|106050.9|106000.9|106041.5|105991.5|106050.9|106000.9|106041.2|105991.2|19
1725611020000|2024-09-06 08:23:40|106042|105992|106043|105993|106043|105993|106041.7|105991.7|16
1725611030000|2024-09-06 08:23:50|106043.2|105993.2|106043.9|105993.9|106045.4|105995.4|106039.6|105989.6|32
1725611040000|2024-09-06 08:24:00|106043.4|105993.4|105995.9|105970.9|106043.7|105993.7|105995.2|105970.2|26
1725611050000|2024-09-06 08:24:10|105996.2|105971.2|106008.3|105958.3|106017.6|105978.2|105996|105956.5|45
1725611060000|2024-09-06 08:24:20|106006.5|105956.5|106003.2|105953.2|106007.4|105957.4|106002.2|105952.2|23
1725611070000|2024-09-06 08:24:30|106003.4|105953.4|106000.5|105950.5|106004|105954|105999.8|105949.8|22
1725611080000|2024-09-06 08:24:40|106000.7|105950.7|106002.8|105952.8|106004.5|105954.5|105999.7|105949.7|22
1725611090000|2024-09-06 08:24:50|105990.3|105965.3|105983.2|105958.2|105995.1|105970.1|105983.2|105958.2|32
1725611100000|2024-09-06 08:25:00|105983.5|105958.5|105998.7|105973.7|106008|105974.6|105981.8|105956.8|30
1725611110000|2024-09-06 08:25:10|105998.5|105973.5|106000.7|105975.7|106000.7|105975.7|105991.7|105966.7|20
1725611120000|2024-09-06 08:25:20|106001.3|105976.3|105999.4|105974.4|106004.4|105979.4|105993.6|105968.6|27
1725611130000|2024-09-06 08:25:30|105998.7|105973.7|105998|105973|105999.7|105974.7|105996.9|105971.9|17
1725611140000|2024-09-06 08:25:40|105997.9|105972.9|105992.5|105967.5|105998.5|105973.5|105992.4|105967.4|21
1725611150000|2024-09-06 08:25:50|105992.1|105967.1|106003.8|105978.8|106004.4|105979.4|105992.1|105967.1|28
1725611160000|2024-09-06 08:26:00|106004.5|105979.5|106005.3|105980.3|106006|105981|106003.8|105978.8|23
1725611170000|2024-09-06 08:26:10|106006|105981|106011.9|105986.9|106011.9|105986.9|106006|105981|26
1725611180000|2024-09-06 08:26:20|106010.6|105985.6|106013.2|105988.2|106018.5|105993.5|106010.6|105985.6|23
1725611190000|2024-09-06 08:26:30|106013.4|105988.4|106017.3|105992.3|106018|105993|106013.4|105988.4|13
1725611200000|2024-09-06 08:26:40|106017.1|105992.1|106010.5|105985.5|106017.2|105992.2|106010.5|105985.5|25
1725611210000|2024-09-06 08:26:50|106008.5|105983.5|106013.8|105988.8|106014.1|105989.1|106008.3|105983.3|23
1725611220000|2024-09-06 08:27:00|106013.9|105988.9|106013|105988|106014.1|105989.1|106012.4|105987.4|17
1725611230000|2024-09-06 08:27:10|106013.4|105988.4|106013.6|105988.6|106015.3|105990.3|106011.4|105986.4|28
1725611240000|2024-09-06 08:27:20|106012.9|105987.9|106036.9|106011.9|106045.5|106020.5|106012.5|105987.5|33
1725611250000|2024-09-06 08:27:30|106035.8|106010.8|106035.1|106010.1|106035.8|106010.8|106021|105996|38
1725611260000|2024-09-06 08:27:40|106035.2|106010.2|106044.7|106019.7|106046.9|106021.9|106034.2|106009.2|24
1725611270000|2024-09-06 08:27:50|106045.3|106020.3|106076.2|106026.2|106077.5|106029.4|106045|106017.9|32
1725611280000|2024-09-06 08:28:00|106075.5|106025.5|106041.7|106016.7|106075.5|106035.2|106041.7|106016.7|28
1725611290000|2024-09-06 08:28:10|106042.2|106017.2|106046.7|106021.7|106046.7|106021.7|106029.3|106004.3|36
1725611300000|2024-09-06 08:28:20|106045.7|106020.7|106052.5|106027.5|106052.6|106027.6|106045.7|106020.7|47
1725611310000|2024-09-06 08:28:30|106052.7|106027.7|106062.3|106037.3|106063.9|106038.9|106052.7|106027.7|30
1725611320000|2024-09-06 08:28:40|106062.4|106037.4|106054.8|106029.8|106063.8|106038.8|106054.6|106029.6|37
1725611330000|2024-09-06 08:28:50|106054.4|106029.4|106029.8|106004.8|106055.5|106030.5|106029.7|106004.7|44
1725611340000|2024-09-06 08:29:00|106029.6|106004.6|106033.4|106008.4|106035.3|106010.3|106028.8|106003.8|42
1725611350000|2024-09-06 08:29:10|106033.6|106008.6|106032.6|106007.6|106033.6|106008.6|106031.3|106006.3|18
1725611360000|2024-09-06 08:29:20|106033|106008|106047.3|106022.3|106047.4|106022.4|106031.4|106006.4|41
1725611370000|2024-09-06 08:29:30|106048|106023|106031.1|106006.1|106051.6|106026.6|106030.7|106005.7|38
1725611380000|2024-09-06 08:29:40|106030.9|106005.9|106025|106000|106031.3|106006.3|106014.7|105989.7|38
1725611390000|2024-09-06 08:29:50|106025.8|106000.8|106014.9|105989.9|106026.2|106001.2|106014.9|105989.9|25
1725611400000|2024-09-06 08:30:00|106014.8|105989.8|106017.1|105992.1|106023.7|105998.7|106014.8|105989.8|38
1725611410000|2024-09-06 08:30:10|106017.3|105992.3|106015.6|105990.6|106017.7|105992.7|106015|105990|14
1725611420000|2024-09-06 08:30:20|106015.5|105990.5|106022.7|105997.7|106022.7|105997.7|106015.1|105990.1|22
1725611430000|2024-09-06 08:30:30|106022.6|105997.6|106023.5|105998.5|106024|105999|106018.3|105993.3|25
1725611440000|2024-09-06 08:30:40|106023.7|105998.7|106020.7|105995.7|106024.1|105999.1|106019.8|105994.8|18
1725611450000|2024-09-06 08:30:50|106020.8|105995.8|106020.3|105995.3|106020.8|105995.8|106014.6|105989.6|23
1725611460000|2024-09-06 08:31:00|106020.7|105995.7|106031.3|106006.3|106035.1|106010.1|106020.7|105995.7|28
1725611470000|2024-09-06 08:31:10|106031.9|106006.9|106031.5|106006.5|106032.9|106007.9|106030.8|106005.8|25
1725611480000|2024-09-06 08:31:20|106031.7|106006.7|106034.4|106009.4|106034.4|106009.4|106031|106006|16
1725611490000|2024-09-06 08:31:30|106034.7|106009.7|106028.3|106003.3|106034.7|106009.7|106027|106002|23
1725611500000|2024-09-06 08:31:40|106028.4|106003.4|106027.3|106002.3|106028.9|106003.9|106027.3|106002.3|10
1725611510000|2024-09-06 08:31:50|106027.5|106002.5|106009.8|105984.8|106029.5|106004.5|106009.8|105984.8|24
1725611520000|2024-09-06 08:32:00|106008.6|105983.6|106012.7|105987.7|106013|105988|106008.6|105983.6|18
1725611530000|2024-09-06 08:32:10|106012.5|105987.5|106020.4|105995.4|106020.9|105995.9|106012.3|105987.3|16
1725611540000|2024-09-06 08:32:20|106020.5|105995.5|106023.5|105998.5|106023.5|105998.5|106020.4|105995.4|13
1725611550000|2024-09-06 08:32:30|106023.4|105998.4|106024.4|105999.4|106024.8|105999.8|106023.4|105998.4|14
1725611560000|2024-09-06 08:32:40|106024.8|105999.8|106023.4|105998.4|106024.8|105999.8|106022.7|105997.7|13
1725611570000|2024-09-06 08:32:50|106023.5|105998.5|106010.5|105985.5|106024.9|105999.9|106010.4|105985.4|25
1725611580000|2024-09-06 08:33:00|106010.3|105985.3|106009.6|105984.6|106011.4|105986.4|106009.6|105984.6|13
1725611590000|2024-09-06 08:33:10|106010|105985|106011.3|105986.3|106011.3|105986.3|106009.8|105984.8|5
1725611600000|2024-09-06 08:33:20|106011.6|105986.6|106008.4|105983.4|106012.1|105987.1|106008.1|105983.1|21
1725611610000|2024-09-06 08:33:30|106009.3|105984.3|106029.1|106004.1|106029.2|106004.2|106006.1|105981.1|39
1725611620000|2024-09-06 08:33:40|106030.2|106005.2|106023.2|105998.2|106036.2|106011.2|106023.2|105998.2|28
1725611630000|2024-09-06 08:33:50|106022.9|105997.9|106030.8|106005.8|106030.8|106005.8|106022.5|105997.5|17
1725611640000|2024-09-06 08:34:00|106031|106006|106039.9|106014.9|106041.1|106016.1|106031|106006|28
1725611650000|2024-09-06 08:34:10|106039.8|106014.8|106042.3|106017.3|106043|106018|106039.6|106014.6|26
1725611660000|2024-09-06 08:34:20|106040.7|106015.7|106043.9|106018.9|106045.8|106020.8|106040.4|106015.4|18
1725611670000|2024-09-06 08:34:30|106043|106018|106047.7|106022.7|106052|106027|106043|106018|29
1725611680000|2024-09-06 08:34:40|106047.6|106022.6|106047.9|106022.9|106048|106023|106047.6|106022.6|4
1725611690000|2024-09-06 08:34:50|106048|106023|106072.5|106047.5|106076.2|106051.2|106048|106023|34
1725611700000|2024-09-06 08:35:00|106072.3|106047.3|106073|106048|106073.2|106048.2|106071.3|106046.3|20
1725611710000|2024-09-06 08:35:10|106072.9|106047.9|106061.2|106036.2|106072.9|106047.9|106060.2|106035.2|22
1725611720000|2024-09-06 08:35:20|106061.4|106036.4|106068.9|106043.9|106068.9|106043.9|106059.4|106034.4|24
1725611730000|2024-09-06 08:35:30|106069.7|106044.7|106074.2|106049.2|106078.1|106053.1|106067.2|106042.2|27
1725611740000|2024-09-06 08:35:40|106074.7|106049.7|106072.5|106047.5|106087.2|106062.2|106072.5|106047.5|50
1725611750000|2024-09-06 08:35:50|106076.1|106051.1|106083.9|106058.9|106084.5|106059.5|106076.1|106051.1|31
1725611760000|2024-09-06 08:36:00|106084|106059|106102.2|106077.2|106102.2|106077.2|106084|106059|35
1725611770000|2024-09-06 08:36:10|106101.8|106076.8|106078.3|106053.3|106101.8|106076.8|106078.3|106053.3|34
1725611780000|2024-09-06 08:36:20|106077.8|106052.8|106079.2|106054.2|106080|106055|106077.8|106052.8|20
1725611790000|2024-09-06 08:36:30|106079.4|106054.4|106078.9|106053.9|106082.6|106057.6|106078.4|106053.4|21
1725611800000|2024-09-06 08:36:40|106078.5|106053.5|106080.6|106055.6|106080.8|106055.8|106077.4|106052.4|22
1725611810000|2024-09-06 08:36:50|106086.8|106061.8|106105.8|106055.8|106107.6|106066|106086.8|106052.6|23
1725611820000|2024-09-06 08:37:00|106106|106056|106103.4|106053.4|106106|106056|106102.3|106052.3|17
1725611830000|2024-09-06 08:37:10|106102.8|106052.8|106095.4|106045.4|106102.8|106052.8|106094.3|106044.3|24
1725611840000|2024-09-06 08:37:20|106095.3|106045.3|106111.1|106061.1|106111.1|106061.1|106095.2|106045.2|20
1725611850000|2024-09-06 08:37:30|106110.9|106060.9|106087.3|106062.3|106110.9|106067.3|106085.9|106053.5|24
1725611860000|2024-09-06 08:37:40|106087|106062|106081.9|106056.9|106089.1|106064.1|106080.6|106055.6|35
1725611870000|2024-09-06 08:37:50|106081.8|106056.8|106087.4|106062.4|106090|106065|106081.1|106056.1|18
1725611880000|2024-09-06 08:38:00|106087.7|106062.7|106087.8|106062.8|106088.6|106063.6|106086.8|106061.8|8
1725611890000|2024-09-06 08:38:10|106087.9|106062.9|106090.6|106065.6|106097.8|106072.8|106087.5|106062.5|31
1725611900000|2024-09-06 08:38:20|106091.1|106066.1|106092.7|106067.7|106092.7|106067.7|106090|106065|16
1725611910000|2024-09-06 08:38:30|106093|106068|106092.3|106067.3|106094.4|106069.4|106092|106067|19
1725611920000|2024-09-06 08:38:40|106091.8|106066.8|106089.2|106064.2|106092|106067|106088.9|106063.9|19
1725611930000|2024-09-06 08:38:50|106088.8|106063.8|106077.9|106052.9|106088.8|106063.8|106077.9|106052.9|24
1725611940000|2024-09-06 08:39:00|106078.4|106053.4|106093.8|106068.8|106096.2|106071.2|106078|106053|33
1725611950000|2024-09-06 08:39:10|106093.9|106068.9|106103.4|106078.4|106104.5|106079.5|106093.9|106068.9|26
1725611960000|2024-09-06 08:39:20|106102.9|106077.9|106107.5|106082.5|106107.5|106082.5|106099.6|106074.6|28
1725611970000|2024-09-06 08:39:30|106107.6|106082.6|106102.3|106077.3|106116.9|106091.9|106102.3|106077.3|33
1725611980000|2024-09-06 08:39:40|106102.4|106077.4|106112.2|106087.2|106112.2|106087.2|106102.4|106077.4|16
1725611990000|2024-09-06 08:39:50|106111.9|106086.9|106110.1|106085.1|106112.9|106087.9|106106.9|106081.9|25
1725612000000|2024-09-06 08:40:00|106110.4|106085.4|106109.4|106084.4|106115.7|106090.7|106109.3|106084.3|30
1725612010000|2024-09-06 08:40:10|106109.8|106084.8|106105.5|106080.5|106109.8|106084.8|106105.5|106080.5|24
1725612020000|2024-09-06 08:40:20|106105.7|106080.7|106120|106095|106122.9|106097.9|106105.6|106080.6|32
1725612030000|2024-09-06 08:40:30|106121.7|106096.7|106121.8|106096.8|106121.9|106096.9|106120|106095|9
1725612040000|2024-09-06 08:40:40|106121.5|106096.5|106117.1|106092.1|106121.5|106096.5|106115.6|106090.6|6
1725612050000|2024-09-06 08:40:50|106116.6|106091.6|106112.1|106087.1|106116.6|106091.6|106109.9|106084.9|14
1725612060000|2024-09-06 08:41:00|106112|106087|106114.5|106089.5|106115.1|106090.1|106108|106083|28
1725612070000|2024-09-06 08:41:10|106114.7|106089.7|106115|106090|106115.1|106090.1|106114.3|106089.3|15
1725612080000|2024-09-06 08:41:20|106115.6|106090.6|106115.6|106090.6|106118.8|106093.8|106114.8|106089.8|25
1725612090000|2024-09-06 08:41:30|106115.2|106090.2|106114.5|106089.5|106115.6|106090.6|106114|106089|17
1725612100000|2024-09-06 08:41:40|106114.4|106089.4|106109.6|106084.6|106116.7|106091.7|106093.8|106068.8|37
1725612110000|2024-09-06 08:41:50|106109.4|106084.4|106107.1|106082.1|106109.4|106084.4|106103.5|106078.5|22
1725612120000|2024-09-06 08:42:00|106107.3|106082.3|106100.8|106075.8|106108|106083|106099.3|106074.3|22
1725612130000|2024-09-06 08:42:10|106101.1|106076.1|106105.8|106080.8|106106.4|106081.4|106100.9|106075.9|17
1725612140000|2024-09-06 08:42:20|106105.9|106080.9|106106.6|106081.6|106107.7|106082.7|106105.9|106080.9|18
1725612150000|2024-09-06 08:42:30|106107.3|106082.3|106118.1|106093.1|106118.5|106093.5|106106.8|106081.8|24
1725612160000|2024-09-06 08:42:40|106120.1|106095.1|106119.9|106094.9|106120.8|106095.8|106118.4|106093.4|13
1725612170000|2024-09-06 08:42:50|106119.8|106094.8|106113.6|106088.6|106119.8|106094.8|106112|106087|17
1725612180000|2024-09-06 08:43:00|106110.7|106085.7|106114.9|106089.9|106114.9|106089.9|106110.7|106085.7|13
1725612190000|2024-09-06 08:43:10|106114.7|106089.7|106115.1|106090.1|106116.9|106091.9|106114.7|106089.7|12
1725612200000|2024-09-06 08:43:20|106114.7|106089.7|106112.3|106087.3|106115.3|106090.3|106112.3|106087.3|10
1725612210000|2024-09-06 08:43:30|106112.4|106087.4|106109.8|106084.8|106112.4|106087.4|106109.1|106084.1|12
1725612220000|2024-09-06 08:43:40|106109.7|106084.7|106116.4|106091.4|106117.8|106092.8|106109.7|106084.7|16
1725612230000|2024-09-06 08:43:50|106115.9|106090.9|106120.6|106095.6|106120.9|106095.9|106115.7|106090.7|10
1725612240000|2024-09-06 08:44:00|106120.9|106095.9|106120.6|106095.6|106120.9|106095.9|106120.3|106095.3|11
1725612250000|2024-09-06 08:44:10|106121|106096|106127.2|106102.2|106127.3|106102.3|106121|106096|19
1725612260000|2024-09-06 08:44:20|106127.3|106102.3|106126.5|106101.5|106128|106103|106126.2|106101.2|8
1725612270000|2024-09-06 08:44:30|106125.5|106100.5|106126.1|106101.1|106126.8|106101.8|106121.3|106096.3|17
1725612280000|2024-09-06 08:44:40|106125.8|106100.8|106111.8|106086.8|106126.8|106101.8|106111.8|106086.8|22
1725612290000|2024-09-06 08:44:50|106110.5|106085.5|106120.9|106095.9|106120.9|106095.9|106110.2|106085.2|36
1725612300000|2024-09-06 08:45:00|106119.4|106094.4|106175.9|106125.9|106176.1|106126.1|106119.3|106094.3|31
1725612310000|2024-09-06 08:45:10|106176.2|106126.2|106183.7|106133.7|106189|106139|106176.2|106126.2|43
1725612320000|2024-09-06 08:45:20|106184.3|106134.3|106187.2|106137.2|106187.7|106137.7|106174.9|106124.9|50
1725612330000|2024-09-06 08:45:30|106187.1|106137.1|106191.3|106141.3|106191.3|106141.3|106185|106135|35
1725612340000|2024-09-06 08:45:40|106191.4|106141.4|106178.5|106128.5|106195.2|106145.2|106176.9|106126.9|33
1725612350000|2024-09-06 08:45:50|106180.8|106130.8|106173.4|106148.4|106189.9|106148.4|106171.3|106130.8|30
1725612360000|2024-09-06 08:46:00|106173.3|106148.3|106159.3|106134.3|106173.3|106148.3|106157.3|106132.3|40
1725612370000|2024-09-06 08:46:10|106159.9|106134.9|106172.2|106147.2|106176.1|106151.1|106159.3|106134.3|30
1725612380000|2024-09-06 08:46:20|106171.8|106146.8|106171.7|106146.7|106174.7|106149.7|106171.7|106146.7|19
1725612390000|2024-09-06 08:46:30|106171.4|106146.4|106142.1|106092.1|106171.4|106146.4|106135.2|106092.1|43
1725612400000|2024-09-06 08:46:40|106142|106092|106135.3|106085.3|106144.4|106094.4|106135.3|106085.3|27
1725612410000|2024-09-06 08:46:50|106134.8|106084.8|106127.8|106077.8|106134.8|106084.8|106121.6|106071.6|32
1725612420000|2024-09-06 08:47:00|106128.1|106078.1|106121|106071|106128.1|106078.1|106120.7|106070.7|17
1725612430000|2024-09-06 08:47:10|106120.4|106070.4|106121.8|106071.8|106122.6|106072.6|106120.4|106070.4|13
1725612440000|2024-09-06 08:47:20|106122.7|106072.7|106124.4|106074.4|106124.4|106074.4|106119.7|106069.7|23
1725612450000|2024-09-06 08:47:30|106124.1|106074.1|106135.1|106085.1|106138.4|106088.4|106123.9|106073.9|25
1725612460000|2024-09-06 08:47:40|106135.3|106085.3|106121.1|106071.1|106135.7|106085.7|106121.1|106071.1|25
1725612470000|2024-09-06 08:47:50|106122.5|106072.5|106097.8|106072.8|106122.5|106072.8|106097.8|106060.7|37
1725612480000|2024-09-06 08:48:00|106096.1|106071.1|106073.3|106048.3|106096.2|106071.2|106067.9|106042.9|44
1725612490000|2024-09-06 08:48:10|106073.6|106048.6|106090.9|106065.9|106090.9|106065.9|106067|106042|32
1725612500000|2024-09-06 08:48:20|106089.8|106064.8|106087.9|106062.9|106090.9|106065.9|106087.9|106062.9|16
1725612510000|2024-09-06 08:48:30|106087.7|106062.7|106083.7|106058.7|106088.1|106063.1|106083.7|106058.7|13
1725612520000|2024-09-06 08:48:40|106083.4|106058.4|106084.6|106059.6|106084.6|106059.6|106079.5|106054.5|15
1725612530000|2024-09-06 08:48:50|106084.5|106059.5|106084.7|106059.7|106085.5|106060.5|106084.2|106059.2|15
1725612540000|2024-09-06 08:49:00|106084.3|106059.3|106080.3|106055.3|106084.3|106059.3|106080.3|106055.3|18
1725612550000|2024-09-06 08:49:10|106080.6|106055.6|106083.9|106058.9|106086.8|106061.8|106080.2|106055.2|14
1725612560000|2024-09-06 08:49:20|106083.8|106058.8|106065.4|106040.4|106083.8|106058.8|106065.4|106040.4|23
1725612570000|2024-09-06 08:49:30|106065.2|106040.2|106061.5|106036.5|106065.2|106040.2|106061.5|106036.5|25
1725612580000|2024-09-06 08:49:40|106061.4|106036.4|106035.1|106010.1|106062.2|106037.2|106035.1|106010.1|31
1725612590000|2024-09-06 08:49:50|106035.7|106010.7|106033.9|106008.9|106036.5|106011.5|106032.2|106007.2|23
1725612600000|2024-09-06 08:50:00|106033.8|106008.8|106031.4|106006.4|106035.1|106010.1|106030.7|106005.7|18
1725612610000|2024-09-06 08:50:10|106031.3|106006.3|106052.3|106002.3|106052.8|106009.2|106031.3|106001.1|22
1725612620000|2024-09-06 08:50:20|106052.8|106002.8|106061.3|106011.3|106061.3|106011.3|106051.9|106001.9|27
1725612630000|2024-09-06 08:50:30|106060.9|106010.9|106060|106010|106061|106011|106059.4|106009.4|17
1725612640000|2024-09-06 08:50:40|106060.5|106010.5|106046|105996|106060.9|106010.9|106046|105996|31
1725612650000|2024-09-06 08:50:50|106045.6|105995.6|106047.9|105997.9|106047.9|105997.9|106044.9|105994.9|13
1725612660000|2024-09-06 08:51:00|106047.2|105997.2|106051.9|106001.9|106052.9|106002.9|106046.6|105996.6|27
1725612670000|2024-09-06 08:51:10|106051.6|106001.6|106039.4|105989.4|106051.6|106001.6|106039.1|105989.1|31
1725612680000|2024-09-06 08:51:20|106039.7|105989.7|106039.7|105989.7|106040.2|105990.2|106038.4|105988.4|19
1725612690000|2024-09-06 08:51:30|106039.2|105989.2|106036.9|105986.9|106041.1|105991.1|106036.4|105986.4|19
1725612700000|2024-09-06 08:51:40|106038.1|105988.1|106037.2|105987.2|106054.4|106004.4|106036.2|105986.2|22
1725612710000|2024-09-06 08:51:50|106037.3|105987.3|106038.7|105988.7|106041|105991|106037.2|105987.2|27
1725612720000|2024-09-06 08:52:00|106039|105989|106036.5|106011.5|106040.2|106012.3|106028.6|105988.5|32
1725612730000|2024-09-06 08:52:10|106037.3|106012.3|106027.8|106002.8|106037.3|106012.3|106027.1|106002.1|29
1725612740000|2024-09-06 08:52:20|106027.7|106002.7|106026.3|106001.3|106029.8|106004.8|106026.3|106001.3|16
1725612750000|2024-09-06 08:52:30|106025.7|106000.7|106024.6|105999.6|106026.5|106001.5|106020.6|105995.6|22
1725612760000|2024-09-06 08:52:40|106025.2|106000.2|106026.5|106001.5|106029.5|106004.5|106024.6|105999.6|25
1725612770000|2024-09-06 08:52:50|106026.4|106001.4|106025.8|106000.8|106026.9|106001.9|106025.8|106000.8|14
1725612780000|2024-09-06 08:53:00|106025.6|106000.6|106029.8|106004.8|106029.8|106004.8|106019|105994|34
1725612790000|2024-09-06 08:53:10|106029.5|106004.5|106019.4|105994.4|106029.5|106004.5|106019.1|105994.1|25
1725612800000|2024-09-06 08:53:20|106019.3|105994.3|106019.5|105994.5|106020.2|105995.2|106017.8|105992.8|24
1725612810000|2024-09-06 08:53:30|106018.7|105993.7|106027.5|106002.5|106027.8|106002.8|106018.5|105993.5|22
1725612820000|2024-09-06 08:53:40|106027.9|106002.9|106029.6|106004.6|106029.8|106004.8|106027.1|106002.1|13
1725612830000|2024-09-06 08:53:50|106029.7|106004.7|106048.2|106023.2|106049.1|106024.1|106029.7|106004.7|30
1725612840000|2024-09-06 08:54:00|106048.8|106023.8|106050.4|106025.4|106051.2|106026.2|106044.8|106019.8|22
1725612850000|2024-09-06 08:54:10|106051.3|106026.3|106053.8|106028.8|106053.8|106028.8|106049.7|106024.7|17
1725612860000|2024-09-06 08:54:20|106053.5|106028.5|106054.5|106029.5|106054.5|106029.5|106052.2|106027.2|18
1725612870000|2024-09-06 08:54:30|106054.3|106029.3|106043.5|106018.5|106054.3|106029.3|106043.5|106018.5|31
1725612880000|2024-09-06 08:54:40|106043.4|106018.4|106042.5|106017.5|106043.4|106018.4|106040.3|106015.3|19
1725612890000|2024-09-06 08:54:50|106042.4|106017.4|106027.5|106002.5|106042.4|106017.4|106027.1|106002.1|23
1725612900000|2024-09-06 08:55:00|106027.6|106002.6|106026.7|106001.7|106027.8|106002.8|106026.7|106001.7|11
1725612910000|2024-09-06 08:55:10|106026.4|106001.4|106035.5|106010.5|106035.9|106010.9|106025.7|106000.7|12
1725612920000|2024-09-06 08:55:20|106035.7|106010.7|106041.6|106016.6|106042.2|106017.2|106035|106010|16
1725612930000|2024-09-06 08:55:30|106041.8|106016.8|106053.9|106028.9|106054.2|106029.2|106041.6|106016.6|35
1725612940000|2024-09-06 08:55:40|106054.3|106029.3|106061.9|106036.9|106061.9|106036.9|106053.6|106028.6|20
1725612950000|2024-09-06 08:55:50|106062|106037|106072.2|106022.2|106077.4|106040|106062|106020.4|26
1725612960000|2024-09-06 08:56:00|106072.9|106022.9|106072.4|106022.4|106073.1|106023.1|106072.2|106022.2|11
1725612970000|2024-09-06 08:56:10|106072.7|106022.7|106072.2|106022.2|106072.7|106022.7|106071.6|106021.6|7
1725612980000|2024-09-06 08:56:20|106072.6|106022.6|106072.8|106022.8|106073.1|106023.1|106071.9|106021.9|8
1725612990000|2024-09-06 08:56:30|106072.3|106022.3|106072|106022|106072.3|106022.3|106071.8|106021.8|5
1725613000000|2024-09-06 08:56:40|106072.2|106022.2|106076.4|106026.4|106076.4|106026.4|106072.2|106022.2|13
1725613010000|2024-09-06 08:56:50|106079.6|106029.6|106077.6|106027.6|106079.6|106029.6|106077.2|106027.2|7
1725613020000|2024-09-06 08:57:00|106077.8|106027.8|106077.5|106027.5|106077.9|106027.9|106077.3|106027.3|5
1725613030000|2024-09-06 08:57:10|106077.4|106027.4|106076.6|106026.6|106077.4|106027.4|106075.7|106025.7|14
1725613040000|2024-09-06 08:57:20|106076.7|106026.7|106078.2|106028.2|106078.2|106028.2|106076.3|106026.3|12
1725613050000|2024-09-06 08:57:30|106078.6|106028.6|106079.9|106029.9|106080.2|106030.2|106078.6|106028.6|6
1725613060000|2024-09-06 08:57:40|106079.8|106029.8|106079.5|106029.5|106079.8|106029.8|106078.4|106028.4|12
1725613070000|2024-09-06 08:57:50|106079.4|106029.4|106084.4|106034.4|106084.4|106034.4|106079.4|106029.4|16
1725613080000|2024-09-06 08:58:00|106084.1|106034.1|106084.4|106034.4|106084.8|106034.8|106082.2|106032.2|18
1725613090000|2024-09-06 08:58:10|106083.8|106033.8|106082.1|106032.1|106083.9|106033.9|106081.9|106031.9|14
1725613100000|2024-09-06 08:58:20|106082.2|106032.2|106081.3|106031.3|106082.2|106032.2|106081.3|106031.3|6
1725613110000|2024-09-06 08:58:30|106081|106031|106079.8|106029.8|106081|106031|106079.1|106029.1|5
1725613120000|2024-09-06 08:58:40|106079|106029|106079.4|106029.4|106079.8|106029.8|106078.5|106028.5|10
1725613130000|2024-09-06 08:58:50|106079.3|106029.3|106078.9|106028.9|106079.5|106029.5|106078.8|106028.8|6
1725613140000|2024-09-06 08:59:00|106078.7|106028.7|106078|106028|106078.7|106028.7|106075.4|106025.4|18
1725613150000|2024-09-06 08:59:10|106078.1|106028.1|106077.4|106027.4|106078.1|106028.1|106077.1|106027.1|7
1725613160000|2024-09-06 08:59:20|106077.9|106027.9|106076.7|106026.7|106077.9|106027.9|106076.7|106026.7|8
1725613170000|2024-09-06 08:59:30|106077.1|106027.1|106081|106031|106081|106031|106077.1|106027.1|12
1725613180000|2024-09-06 08:59:40|106080.8|106030.8|106082.2|106032.2|106082.2|106032.2|106080.7|106030.7|10
1725613190000|2024-09-06 08:59:50|106081.9|106031.9|106079.9|106029.9|106082.2|106032.2|106079.2|106029.2|9
1725613200000|2024-09-06 09:00:00|106080.5|106030.5|106104.8|106054.8|106105.1|106055.1|106080.5|106030.5|25
1725613210000|2024-09-06 09:00:10|106105.3|106055.3|106103.6|106053.6|106112.4|106062.4|106095.6|106045.6|53
1725613220000|2024-09-06 09:00:20|106103.8|106053.8|106107.7|106057.7|106108.4|106058.4|106102.6|106052.6|31
1725613230000|2024-09-06 09:00:30|106107.8|106057.8|106109.3|106059.3|106111.1|106061.1|106107.8|106057.8|23
1725613240000|2024-09-06 09:00:40|106109.2|106059.2|106108.7|106058.7|106109.2|106059.2|106108.5|106058.5|12
1725613250000|2024-09-06 09:00:50|106109.2|106059.2|106109.7|106059.7|106110|106060|106108.4|106058.4|18
1725613260000|2024-09-06 09:01:00|106109.6|106059.6|106119.9|106069.9|106120.1|106070.1|106109.6|106059.6|34
1725613270000|2024-09-06 09:01:10|106120.1|106070.1|106116|106066|106120.1|106070.1|106115.6|106065.6|16
1725613280000|2024-09-06 09:01:20|106115.9|106065.9|106145.8|106095.8|106161.6|106111.6|106115.9|106065.9|36
1725613290000|2024-09-06 09:01:30|106146|106096|106152.7|106102.7|106153.1|106103.1|106146|106096|34
1725613300000|2024-09-06 09:01:40|106153.3|106103.3|106151.9|106101.9|106156.6|106106.6|106151.9|106101.9|18
1725613310000|2024-09-06 09:01:50|106151.5|106101.5|106150.8|106100.8|106151.7|106101.7|106150.8|106100.8|13
1725613320000|2024-09-06 09:02:00|106149.4|106099.4|106143.8|106093.8|106149.4|106099.4|106143.8|106093.8|18
1725613330000|2024-09-06 09:02:10|106143.5|106093.5|106146.8|106096.8|106148.7|106098.7|106143.5|106093.5|26
1725613340000|2024-09-06 09:02:20|106146.2|106096.2|106147.3|106097.3|106148.2|106098.2|106146.1|106096.1|13
1725613350000|2024-09-06 09:02:30|106146.6|106096.6|106145.6|106095.6|106147.6|106097.6|106144.4|106094.4|22
1725613360000|2024-09-06 09:02:40|106145|106095|106148.8|106098.8|106148.8|106098.8|106144.9|106094.9|18
1725613370000|2024-09-06 09:02:50|106147.8|106097.8|106138.7|106088.7|106148.1|106098.1|106138.2|106088.2|25
1725613380000|2024-09-06 09:03:00|106138.2|106088.2|106148.1|106098.1|106149.7|106099.7|106136.9|106086.9|28
1725613390000|2024-09-06 09:03:10|106148.2|106098.2|106169.6|106119.6|106172.7|106122.7|106146.6|106096.6|28
1725613400000|2024-09-06 09:03:20|106169.9|106119.9|106165.6|106115.6|106172|106122|106160.5|106110.5|26
1725613410000|2024-09-06 09:03:30|106166.1|106116.1|106142.4|106117.4|106166.1|106117.6|106142.4|106108.8|12
1725613420000|2024-09-06 09:03:40|106141.9|106116.9|106151.9|106126.9|106152.1|106127.1|106141.9|106116.9|21
1725613430000|2024-09-06 09:03:50|106151.2|106126.2|106144.6|106119.6|106151.2|106126.2|106142.3|106117.3|29
1725613440000|2024-09-06 09:04:00|106144.3|106119.3|106146|106121|106146|106121|106143.1|106118.1|21
1725613450000|2024-09-06 09:04:10|106146.1|106121.1|106167|106142|106168.9|106143.9|106145.8|106120.8|37
1725613460000|2024-09-06 09:04:20|106166.7|106141.7|106164|106139|106166.7|106141.7|106158.5|106133.5|28
1725613470000|2024-09-06 09:04:30|106163.1|106138.1|106160.6|106135.6|106163.4|106138.4|106159.6|106134.6|17
1725613480000|2024-09-06 09:04:40|106161.8|106136.8|106179.9|106154.9|106181.1|106156.1|106161.8|106136.8|35
1725613490000|2024-09-06 09:04:50|106179.8|106154.8|106174.6|106149.6|106180.9|106155.9|106174.6|106149.6|34
1725613500000|2024-09-06 09:05:00|106174.7|106149.7|106146.6|106121.6|106175.9|106150.9|106145.1|106120.1|26
1725613510000|2024-09-06 09:05:10|106146.9|106121.9|106158.4|106133.4|106159.3|106134.3|106146.9|106121.9|36
1725613520000|2024-09-06 09:05:20|106158.6|106133.6|106162.2|106137.2|106162.2|106137.2|106156.4|106131.4|36
1725613530000|2024-09-06 09:05:30|106161.9|106136.9|106176.5|106126.5|106178|106140.4|106160.6|106126.5|26
1725613540000|2024-09-06 09:05:40|106176.1|106126.1|106184|106159|106198.7|106161.2|106176|106126|36
1725613550000|2024-09-06 09:05:50|106184.3|106159.3|106179.9|106154.9|106184.3|106159.3|106177.6|106152.6|25
1725613560000|2024-09-06 09:06:00|106180.1|106155.1|106170.8|106145.8|106182|106157|106170.8|106145.8|26
1725613570000|2024-09-06 09:06:10|106172.4|106147.4|106173.5|106148.5|106176|106151|106172.4|106147.4|25
1725613580000|2024-09-06 09:06:20|106174.9|106149.9|106176.2|106151.2|106177|106152|106174.3|106149.3|19
1725613590000|2024-09-06 09:06:30|106175.5|106150.5|106175.3|106150.3|106175.5|106150.5|106174.8|106149.8|7
1725613600000|2024-09-06 09:06:40|106175.4|106150.4|106177.5|106152.5|106177.8|106152.8|106175.2|106150.2|18
1725613610000|2024-09-06 09:06:50|106176.7|106151.7|106176.2|106151.2|106178.2|106153.2|106175.7|106150.7|28
1725613620000|2024-09-06 09:07:00|106175.6|106150.6|106174.3|106149.3|106176.1|106151.1|106174.1|106149.1|25
1725613630000|2024-09-06 09:07:10|106174.7|106149.7|106175.4|106150.4|106175.6|106150.6|106173.6|106148.6|18
1725613640000|2024-09-06 09:07:20|106175.1|106150.1|106175.6|106150.6|106175.8|106150.8|106174.8|106149.8|15
1725613650000|2024-09-06 09:07:30|106175.1|106150.1|106169|106144|106175.1|106150.1|106167.6|106142.6|23
1725613660000|2024-09-06 09:07:40|106168.2|106143.2|106159.4|106134.4|106168.2|106143.2|106159.4|106134.4|10
1725613670000|2024-09-06 09:07:50|106158.8|106133.8|106156.7|106131.7|106158.8|106133.8|106156.7|106131.7|7
1725613680000|2024-09-06 09:08:00|106156.2|106131.2|106155.2|106130.2|106156.2|106131.2|106154|106129|19
1725613690000|2024-09-06 09:08:10|106155.3|106130.3|106152.9|106127.9|106155.3|106130.3|106152.6|106127.6|16
1725613700000|2024-09-06 09:08:20|106152.5|106127.5|106152.5|106127.5|106154.2|106129.2|106152.5|106127.5|18
1725613710000|2024-09-06 09:08:30|106151.6|106126.6|106158.6|106133.6|106158.9|106133.9|106150.6|106125.6|20
1725613720000|2024-09-06 09:08:40|106159.4|106134.4|106157.8|106132.8|106164.6|106139.6|106157.8|106132.8|22
1725613730000|2024-09-06 09:08:50|106157.2|106132.2|106158.3|106133.3|106159.4|106134.4|106156.9|106131.9|18
1725613740000|2024-09-06 09:09:00|106158.5|106133.5|106154.7|106129.7|106158.5|106133.5|106153.6|106128.6|21
1725613750000|2024-09-06 09:09:10|106155.7|106130.7|106157.8|106132.8|106164|106139|106154.6|106129.6|31
1725613760000|2024-09-06 09:09:20|106157.6|106132.6|106149.8|106124.8|106157.6|106132.6|106144.1|106119.1|33
1725613770000|2024-09-06 09:09:30|106151.9|106126.9|106153.9|106128.9|106155.6|106130.6|106151.9|106126.9|20
1725613780000|2024-09-06 09:09:40|106153.4|106128.4|106160.3|106135.3|106160.3|106135.3|106153.3|106128.3|30
1725613790000|2024-09-06 09:09:50|106159|106134|106155.4|106130.4|106159.5|106134.5|106154.8|106129.8|21
1725613800000|2024-09-06 09:10:00|106155.2|106130.2|106153.4|106128.4|106155.2|106130.2|106151.3|106126.3|24
1725613810000|2024-09-06 09:10:10|106154.2|106129.2|106166.5|106141.5|106166.5|106141.5|106147.9|106122.9|29
1725613820000|2024-09-06 09:10:20|106166.6|106141.6|106167.2|106142.2|106168.8|106143.8|106166.6|106141.6|20
1725613830000|2024-09-06 09:10:30|106167.4|106142.4|106180.1|106155.1|106180.3|106155.3|106167.4|106142.4|16
1725613840000|2024-09-06 09:10:40|106179.7|106154.7|106175.1|106150.1|106179.7|106154.7|106172.9|106147.9|17
1725613850000|2024-09-06 09:10:50|106175.6|106150.6|106208.1|106158.1|106210.2|106171.6|106174.7|106149.7|17
1725613860000|2024-09-06 09:11:00|106207.9|106157.9|106215.2|106165.2|106215.4|106165.4|106203.5|106153.5|30
1725613870000|2024-09-06 09:11:10|106215.1|106165.1|106212.8|106162.8|106215.4|106165.4|106212.7|106162.7|25
1725613880000|2024-09-06 09:11:20|106212.9|106162.9|106205.1|106155.1|106213|106163|106205|106155|21
1725613890000|2024-09-06 09:11:30|106205.2|106155.2|106198.8|106148.8|106205.2|106155.2|106198.8|106148.8|22
1725613900000|2024-09-06 09:11:40|106199|106149|106192.7|106142.7|106199|106149|106192.2|106142.2|28
1725613910000|2024-09-06 09:11:50|106192.9|106142.9|106163.4|106138.4|106196.1|106146.1|106163.4|106127.6|30
1725613920000|2024-09-06 09:12:00|106163.8|106138.8|106160.7|106135.7|106166.6|106141.6|106160.7|106135.7|25
1725613930000|2024-09-06 09:12:10|106160.5|106135.5|106151.8|106126.8|106161.1|106136.1|106151.3|106126.3|21
1725613940000|2024-09-06 09:12:20|106151.6|106126.6|106161.2|106136.2|106161.7|106136.7|106150.4|106125.4|29
1725613950000|2024-09-06 09:12:30|106160.9|106135.9|106152.5|106127.5|106160.9|106135.9|106150.9|106125.9|24
1725613960000|2024-09-06 09:12:40|106152.6|106127.6|106152.5|106127.5|106153.7|106128.7|106152.3|106127.3|17
1725613970000|2024-09-06 09:12:50|106152.6|106127.6|106156.7|106131.7|106156.7|106131.7|106149.8|106124.8|26
1725613980000|2024-09-06 09:13:00|106157.7|106132.7|106155.9|106130.9|106160.8|106135.8|106155.9|106130.9|24
1725613990000|2024-09-06 09:13:10|106155.6|106130.6|106174.7|106149.7|106174.7|106149.7|106154.4|106129.4|25
1725614000000|2024-09-06 09:13:20|106174.8|106149.8|106184.4|106159.4|106185|106160|106171.9|106146.9|23
1725614010000|2024-09-06 09:13:30|106184.7|106159.7|106188.5|106163.5|106191.4|106166.4|106182.2|106157.2|21
1725614020000|2024-09-06 09:13:40|106188.3|106163.3|106198.7|106173.7|106205.2|106180.2|106188.1|106163.1|33
1725614030000|2024-09-06 09:13:50|106197.7|106172.7|106202.4|106177.4|106203.3|106178.3|106196.8|106171.8|24
1725614040000|2024-09-06 09:14:00|106202|106177|106193.4|106168.4|106202|106177|106192.2|106167.2|32
1725614050000|2024-09-06 09:14:10|106193.7|106168.7|106194.1|106169.1|106194.1|106169.1|106181.9|106156.9|30
1725614060000|2024-09-06 09:14:20|106194.2|106169.2|106197.1|106172.1|106197.1|106172.1|106193.8|106168.8|8
1725614070000|2024-09-06 09:14:30|106197.3|106172.3|106203.5|106178.5|106204.6|106179.6|106197.3|106172.3|23
1725614080000|2024-09-06 09:14:40|106203.7|106178.7|106207.3|106182.3|106207.3|106182.3|106202.6|106177.6|24
1725614090000|2024-09-06 09:14:50|106207.6|106182.6|106229.8|106204.8|106229.8|106204.8|106207.6|106182.6|29
1725614100000|2024-09-06 09:15:00|106232|106207|106223.7|106198.7|106234.7|106209.7|106223.7|106198.7|31
1725614110000|2024-09-06 09:15:10|106223.5|106198.5|106220.6|106195.6|106223.5|106198.5|106213.5|106188.5|32
1725614120000|2024-09-06 09:15:20|106220.5|106195.5|106217.3|106192.3|106221.5|106196.5|106216.5|106191.5|22
1725614130000|2024-09-06 09:15:30|106217|106192|106221.1|106171.1|106222.4|106192.4|106209.6|106171.1|28
1725614140000|2024-09-06 09:15:40|106220.8|106170.8|106216.6|106166.6|106221.1|106171.1|106216.6|106166.6|24
1725614150000|2024-09-06 09:15:50|106216.7|106166.7|106215.6|106165.6|106216.7|106166.7|106213.4|106163.4|19
1725614160000|2024-09-06 09:16:00|106215.8|106165.8|106219.4|106169.4|106220.2|106170.2|106215.8|106165.8|20
1725614170000|2024-09-06 09:16:10|106219.2|106169.2|106224.7|106174.7|106226|106176|106217|106167|22
1725614180000|2024-09-06 09:16:20|106223.9|106173.9|106219.7|106169.7|106223.9|106173.9|106219.3|106169.3|20
1725614190000|2024-09-06 09:16:30|106219.8|106169.8|106213.7|106163.7|106219.8|106169.8|106213|106163|15
1725614200000|2024-09-06 09:16:40|106212.8|106162.8|106212.1|106162.1|106212.8|106162.8|106211.8|106161.8|13
1725614210000|2024-09-06 09:16:50|106212.5|106162.5|106208.5|106158.5|106212.5|106162.5|106208.2|106158.2|13
1725614220000|2024-09-06 09:17:00|106208.7|106158.7|106214.4|106164.4|106214.5|106164.5|106208.7|106158.7|18
1725614230000|2024-09-06 09:17:10|106214.8|106164.8|106216.1|106166.1|106216.6|106166.6|106214.8|106164.8|16
1725614240000|2024-09-06 09:17:20|106215.7|106165.7|106215.7|106165.7|106215.8|106165.8|106215.2|106165.2|11
1725614250000|2024-09-06 09:17:30|106215.8|106165.8|106207.1|106157.1|106215.8|106165.8|106207.1|106157.1|7
1725614260000|2024-09-06 09:17:40|106207.2|106157.2|106193.7|106143.7|106207.3|106157.3|106193.7|106143.7|13
1725614270000|2024-09-06 09:17:50|106193.8|106143.8|106195.2|106145.2|106195.2|106145.2|106193.5|106143.5|10
1725614280000|2024-09-06 09:18:00|106194.8|106144.8|106173.8|106148.8|106198.1|106152.5|106173.8|106144.7|17
1725614290000|2024-09-06 09:18:10|106173.7|106148.7|106179|106154|106179.3|106154.3|106173.7|106148.7|12
1725614300000|2024-09-06 09:18:20|106178.9|106153.9|106183.9|106158.9|106183.9|106158.9|106178.3|106153.3|13
1725614310000|2024-09-06 09:18:30|106183.8|106158.8|106182.2|106157.2|106184.1|106159.1|106180.9|106155.9|19
1725614320000|2024-09-06 09:18:40|106180.5|106155.5|106183.1|106158.1|106183.4|106158.4|106177.8|106152.8|15
1725614330000|2024-09-06 09:18:50|106182.2|106157.2|106178.7|106153.7|106182.2|106157.2|106178.1|106153.1|17
1725614340000|2024-09-06 09:19:00|106178.5|106153.5|106177.9|106152.9|106179.1|106154.1|106177.9|106152.9|6
1725614350000|2024-09-06 09:19:10|106177|106152|106186.1|106161.1|106188.3|106163.3|106176.9|106151.9|18
1725614360000|2024-09-06 09:19:20|106185.5|106160.5|106172.7|106147.7|106185.5|106160.5|106172.7|106147.7|16
1725614370000|2024-09-06 09:19:30|106173|106148|106172.2|106147.2|106173|106148|106171.7|106146.7|17
1725614380000|2024-09-06 09:19:40|106172|106147|106176.6|106151.6|106176.6|106151.6|106172|106147|15
1725614390000|2024-09-06 09:19:50|106176.9|106151.9|106178.1|106153.1|106180|106155|106176.5|106151.5|19
1725614400000|2024-09-06 09:20:00|106178.3|106153.3|106184.9|106159.9|106185|106160|106178.2|106153.2|32
1725614410000|2024-09-06 09:20:10|106184.7|106159.7|106186.2|106161.2|106186.4|106161.4|106184.7|106159.7|10
1725614420000|2024-09-06 09:20:20|106186.1|106161.1|106186.9|106161.9|106187|106162|106186|106161|12
1725614430000|2024-09-06 09:20:30|106186.8|106161.8|106186.8|106161.8|106186.9|106161.9|106186.8|106161.8|3
1725614440000|2024-09-06 09:20:40|106186.7|106161.7|106186.8|106161.8|106187|106162|106186.7|106161.7|3
1725614450000|2024-09-06 09:20:50|106187.2|106162.2|106190.3|106165.3|106190.8|106165.8|106186.8|106161.8|14
1725614460000|2024-09-06 09:21:00|106190|106165|106182.3|106157.3|106190|106165|106182|106157|23
1725614470000|2024-09-06 09:21:10|106182.5|106157.5|106178.1|106153.1|106182.6|106157.6|106172.2|106147.2|14
1725614480000|2024-09-06 09:21:20|106178.5|106153.5|106179.8|106154.8|106181.6|106156.6|106178.5|106153.5|14
1725614490000|2024-09-06 09:21:30|106179.5|106154.5|106179.1|106154.1|106179.5|106154.5|106178.5|106153.5|9
1725614500000|2024-09-06 09:21:40|106179.2|106154.2|106179.6|106154.6|106181.1|106156.1|106177.6|106152.6|22
1725614510000|2024-09-06 09:21:50|106179.7|106154.7|106189.4|106164.4|106189.4|106164.4|106179.7|106154.7|25
1725614520000|2024-09-06 09:22:00|106190|106165|106192.1|106167.1|106194.2|106169.2|106188.1|106163.1|23
1725614530000|2024-09-06 09:22:10|106191.5|106166.5|106190.6|106165.6|106191.5|106166.5|106187.1|106162.1|15
1725614540000|2024-09-06 09:22:20|106190.7|106165.7|106186.7|106161.7|106191.1|106166.1|106186.7|106161.7|17
1725614550000|2024-09-06 09:22:30|106186.2|106161.2|106185.5|106160.5|106186.2|106161.2|106184.9|106159.9|13
1725614560000|2024-09-06 09:22:40|106185.9|106160.9|106190.4|106165.4|106190.8|106165.8|106185.9|106160.9|10
1725614570000|2024-09-06 09:22:50|106190.5|106165.5|106177.1|106152.1|106190.5|106165.5|106176.7|106151.7|19
1725614580000|2024-09-06 09:23:00|106177.3|106152.3|106150.5|106125.5|106178.8|106153.8|106150.5|106125.5|24
1725614590000|2024-09-06 09:23:10|106150.9|106125.9|106149.3|106099.3|106155.1|106128.3|106137.5|106099.3|34
1725614600000|2024-09-06 09:23:20|106149.7|106099.7|106144.7|106094.7|106150.3|106100.3|106140.1|106090.1|37
1725614610000|2024-09-06 09:23:30|106145.2|106095.2|106173.9|106123.9|106175.9|106125.9|106145.2|106095.2|33
1725614620000|2024-09-06 09:23:40|106173.8|106123.8|106172.5|106122.5|106177.7|106127.7|106171.3|106121.3|25
1725614630000|2024-09-06 09:23:50|106172.2|106122.2|106170.4|106120.4|106172.5|106122.5|106170.4|106120.4|21
1725614640000|2024-09-06 09:24:00|106170.5|106120.5|106163.9|106113.9|106170.5|106120.5|106163.9|106113.9|20
1725614650000|2024-09-06 09:24:10|106164.2|106114.2|106163.9|106113.9|106164.4|106114.4|106163.5|106113.5|10
1725614660000|2024-09-06 09:24:20|106163.7|106113.7|106165.3|106115.3|106167.7|106117.7|106163.2|106113.2|18
1725614670000|2024-09-06 09:24:30|106165.5|106115.5|106160.1|106110.1|106166.1|106116.1|106159.4|106109.4|25
1725614680000|2024-09-06 09:24:40|106160|106110|106158.5|106108.5|106160|106110|106157.5|106107.5|11
1725614690000|2024-09-06 09:24:50|106158.8|106108.8|106158.9|106108.9|106159.2|106109.2|106158.8|106108.8|7
1725614700000|2024-09-06 09:25:00|106157.3|106107.3|106136.4|106086.4|106157.3|106107.3|106136.4|106086.4|27
1725614710000|2024-09-06 09:25:10|106136.8|106086.8|106151.5|106126.5|106151.5|106126.5|106129.8|106086.8|31
1725614720000|2024-09-06 09:25:20|106148.5|106123.5|106147|106122|106148.5|106123.5|106146.8|106121.8|17
1725614730000|2024-09-06 09:25:30|106146.7|106121.7|106146.8|106121.8|106148.5|106123.5|106146.7|106121.7|16
1725614740000|2024-09-06 09:25:40|106146.3|106121.3|106129|106104|106147.7|106122.7|106128.7|106103.7|23
1725614750000|2024-09-06 09:25:50|106129.9|106104.9|106128.9|106103.9|106129.9|106104.9|106128.7|106103.7|14
1725614760000|2024-09-06 09:26:00|106128.6|106103.6|106152.8|106102.8|106154.5|106105.7|106122.6|106097.6|25
1725614770000|2024-09-06 09:26:10|106152.7|106102.7|106157.6|106107.6|106157.6|106107.6|106148.6|106098.6|20
1725614780000|2024-09-06 09:26:20|106157.8|106107.8|106143.6|106093.6|106158|106108|106143.5|106093.5|27
1725614790000|2024-09-06 09:26:30|106144.1|106094.1|106146.1|106096.1|106146.4|106096.4|106144.1|106094.1|16
1725614800000|2024-09-06 09:26:40|106147.5|106097.5|106148.5|106098.5|106148.9|106098.9|106147.5|106097.5|13
1725614810000|2024-09-06 09:26:50|106148.8|106098.8|106150.9|106100.9|106151|106101|106148.2|106098.2|15
1725614820000|2024-09-06 09:27:00|106150.8|106100.8|106150.9|106125.9|106158.4|106133.4|106144.2|106099.9|34
1725614830000|2024-09-06 09:27:10|106151|106126|106150|106125|106151|106126|106150|106125|3
1725614840000|2024-09-06 09:27:20|106150.4|106125.4|106147.5|106122.5|106150.4|106125.4|106146|106121|22
1725614850000|2024-09-06 09:27:30|106148.6|106123.6|106153.7|106128.7|106153.7|106128.7|106147.3|106122.3|19
1725614860000|2024-09-06 09:27:40|106152.1|106127.1|106148.7|106123.7|106152.1|106127.1|106146.7|106121.7|18
1725614870000|2024-09-06 09:27:50|106148.9|106123.9|106150|106125|106150.2|106125.2|106148.9|106123.9|16
1725614880000|2024-09-06 09:28:00|106150.1|106125.1|106149.7|106124.7|106150.2|106125.2|106149.2|106124.2|10
1725614890000|2024-09-06 09:28:10|106150.4|106125.4|106161|106136|106161.3|106136.3|106150.4|106125.4|20
1725614900000|2024-09-06 09:28:20|106160.6|106135.6|106162|106137|106164|106139|106160.6|106135.6|17
1725614910000|2024-09-06 09:28:30|106162.2|106137.2|106162.3|106137.3|106163.3|106138.3|106161.3|106136.3|22
1725614920000|2024-09-06 09:28:40|106162.6|106137.6|106159.6|106134.6|106163|106138|106159.6|106134.6|9
1725614930000|2024-09-06 09:28:50|106159.7|106134.7|106154.5|106129.5|106159.7|106134.7|106154.5|106129.5|23
1725614940000|2024-09-06 09:29:00|106154.3|106129.3|106155.9|106130.9|106157.5|106132.5|106154.2|106129.2|21
1725614950000|2024-09-06 09:29:10|106156|106131|106164.8|106139.8|106166.6|106141.6|106156|106131|36
1725614960000|2024-09-06 09:29:20|106164.5|106139.5|106168.1|106143.1|106170.7|106145.7|106164.2|106139.2|27
1725614970000|2024-09-06 09:29:30|106168|106143|106169.8|106144.8|106170|106145|106167.4|106142.4|16
1725614980000|2024-09-06 09:29:40|106167.4|106142.4|106162.2|106137.2|106167.4|106142.4|106161.1|106136.1|25
1725614990000|2024-09-06 09:29:50|106162.1|106137.1|106160.8|106135.8|106162.7|106137.7|106158.7|106133.7|21
1725615000000|2024-09-06 09:30:00|106160.9|106135.9|106157.1|106132.1|106160.9|106135.9|106157.1|106132.1|20
1725615010000|2024-09-06 09:30:10|106157.5|106132.5|106163.8|106138.8|106163.8|106138.8|106157.5|106132.5|18
1725615020000|2024-09-06 09:30:20|106163.9|106138.9|106164|106139|106164.4|106139.4|106163.1|106138.1|9
1725615030000|2024-09-06 09:30:30|106164.2|106139.2|106160.2|106135.2|106164.4|106139.4|106154.1|106129.1|18
1725615040000|2024-09-06 09:30:40|106160.6|106135.6|106164|106139|106164|106139|106160.6|106135.6|10
1725615050000|2024-09-06 09:30:50|106163.7|106138.7|106172.2|106147.2|106172.2|106147.2|106163.5|106138.5|15
1725615060000|2024-09-06 09:31:00|106172.3|106147.3|106175.7|106150.7|106176.7|106151.7|106172.3|106147.3|15
1725615070000|2024-09-06 09:31:10|106175.3|106150.3|106170.3|106145.3|106175.3|106150.3|106169.8|106144.8|19
1725615080000|2024-09-06 09:31:20|106170|106145|106168.9|106143.9|106170.4|106145.4|106167.5|106142.5|11
1725615090000|2024-09-06 09:31:30|106168.7|106143.7|106166.3|106141.3|106168.7|106143.7|106165.8|106140.8|11
1725615100000|2024-09-06 09:31:40|106166.6|106141.6|106164.6|106139.6|106168.1|106143.1|106164.4|106139.4|18
1725615110000|2024-09-06 09:31:50|106164.4|106139.4|106159.5|106134.5|106164.4|106139.4|106159.4|106134.4|16
1725615120000|2024-09-06 09:32:00|106160|106135|106165.2|106140.2|106165.5|106140.5|106159.5|106134.5|12
1725615130000|2024-09-06 09:32:10|106162.9|106137.9|106155.7|106130.7|106162.9|106137.9|106155.7|106130.7|21
1725615140000|2024-09-06 09:32:20|106155.4|106130.4|106153.9|106128.9|106155.4|106130.4|106148.3|106123.3|27
1725615150000|2024-09-06 09:32:30|106154|106129|106158.4|106133.4|106159.5|106134.5|106154|106129|18
1725615160000|2024-09-06 09:32:40|106158|106133|106153|106128|106158|106133|106152.8|106127.8|22
1725615170000|2024-09-06 09:32:50|106152.6|106127.6|106155.9|106130.9|106155.9|106130.9|106149.5|106124.5|20
1725615180000|2024-09-06 09:33:00|106155.6|106130.6|106154.9|106129.9|106155.6|106130.6|106154.8|106129.8|6
1725615190000|2024-09-06 09:33:10|106155.2|106130.2|106154.7|106129.7|106155.5|106130.5|106154.7|106129.7|7
1725615200000|2024-09-06 09:33:20|106154.6|106129.6|106155.1|106130.1|106155.1|106130.1|106150.8|106125.8|16
1725615210000|2024-09-06 09:33:30|106155.4|106130.4|106152.5|106127.5|106155.4|106130.4|106152.5|106127.5|14
1725615220000|2024-09-06 09:33:40|106152.9|106127.9|106152.5|106127.5|106152.9|106127.9|106150|106125|10
1725615230000|2024-09-06 09:33:50|106152.6|106127.6|106152.1|106127.1|106153.8|106128.8|106151.8|106126.8|15
1725615240000|2024-09-06 09:34:00|106152.3|106127.3|106152.5|106127.5|106153|106128|106150|106125|19
1725615250000|2024-09-06 09:34:10|106152.1|106127.1|106153.9|106128.9|106153.9|106128.9|106149.7|106124.7|16
1725615260000|2024-09-06 09:34:20|106154.4|106129.4|106153|106128|106159.4|106134.4|106153|106128|33
1725615270000|2024-09-06 09:34:30|106153.1|106128.1|106160.1|106135.1|106162.2|106137.2|106149.2|106124.2|32
1725615280000|2024-09-06 09:34:40|106160|106135|106163|106138|106163|106138|106158.2|106133.2|19
1725615290000|2024-09-06 09:34:50|106162.4|106137.4|106188.1|106138.1|106191.1|106149.5|106162.4|106137.4|34
1725615300000|2024-09-06 09:35:00|106187.7|106137.7|106185.9|106135.9|106187.8|106137.8|106185.9|106135.9|12
1725615310000|2024-09-06 09:35:10|106185.8|106135.8|106196.3|106146.3|106197|106147|106185.7|106135.7|21
1725615320000|2024-09-06 09:35:20|106196.4|106146.4|106191.4|106141.4|106196.7|106146.7|106190.4|106140.4|21
1725615330000|2024-09-06 09:35:30|106191.3|106141.3|106195.1|106145.1|106195.1|106145.1|106190.3|106140.3|24
1725615340000|2024-09-06 09:35:40|106195.3|106145.3|106173.1|106123.1|106195.3|106145.3|106171.3|106121.3|26
1725615350000|2024-09-06 09:35:50|106173.3|106123.3|106187.5|106137.5|106187.5|106137.5|106173.1|106123.1|22
1725615360000|2024-09-06 09:36:00|106187|106137|106169.9|106144.9|106189.8|106144.9|106164.8|106128.7|30
1725615370000|2024-09-06 09:36:10|106170.1|106145.1|106168.7|106143.7|106170.4|106145.4|106168.5|106143.5|13
1725615380000|2024-09-06 09:36:20|106168.1|106143.1|106157.4|106132.4|106168.1|106143.1|106157|106132|23
1725615390000|2024-09-06 09:36:30|106157.8|106132.8|106154.3|106129.3|106158.3|106133.3|106154.2|106129.2|19
1725615400000|2024-09-06 09:36:40|106154.6|106129.6|106154|106129|106154.9|106129.9|106151.7|106126.7|24
1725615410000|2024-09-06 09:36:50|106154.2|106129.2|106153.4|106128.4|106156.3|106131.3|106150.1|106125.1|18
1725615420000|2024-09-06 09:37:00|106153.1|106128.1|106156.8|106131.8|106156.8|106131.8|106152.8|106127.8|21
1725615430000|2024-09-06 09:37:10|106156.9|106131.9|106155.2|106130.2|106156.9|106131.9|106155.2|106130.2|5
1725615440000|2024-09-06 09:37:20|106155.1|106130.1|106117.9|106092.9|106155.2|106130.2|106115.4|106090.4|37
1725615450000|2024-09-06 09:37:30|106118.3|106093.3|106118|106093|106119.3|106094.3|106117.3|106092.3|20
1725615460000|2024-09-06 09:37:40|106117.4|106092.4|106117.1|106092.1|106119.5|106094.5|106113.3|106088.3|22
1725615470000|2024-09-06 09:37:50|106117.3|106092.3|106115.9|106090.9|106117.3|106092.3|106115.9|106090.9|12
1725615480000|2024-09-06 09:38:00|106116.1|106091.1|106119.1|106094.1|106123.6|106098.6|106115.5|106090.5|20
1725615490000|2024-09-06 09:38:10|106118.9|106093.9|106122|106097|106122.6|106097.6|106118.7|106093.7|18
1725615500000|2024-09-06 09:38:20|106122.1|106097.1|106111.1|106086.1|106122.9|106097.9|106111.1|106086.1|18
1725615510000|2024-09-06 09:38:30|106110.7|106085.7|106107.8|106082.8|106111.6|106086.6|106104.9|106079.9|17
1725615520000|2024-09-06 09:38:40|106107.9|106082.9|106124.1|106099.1|106130.9|106105.9|106105.4|106080.4|29
1725615530000|2024-09-06 09:38:50|106123.8|106098.8|106117|106092|106124.5|106099.5|106117|106092|24
1725615540000|2024-09-06 09:39:00|106117.4|106092.4|106128.7|106103.7|106129.8|106104.8|106117|106092|18
1725615550000|2024-09-06 09:39:10|106127.9|106102.9|106130.2|106105.2|106130.2|106105.2|106127.4|106102.4|8
1725615560000|2024-09-06 09:39:20|106130.4|106105.4|106131|106106|106131.4|106106.4|106129.2|106104.2|14
1725615570000|2024-09-06 09:39:30|106130.5|106105.5|106133.2|106108.2|106133.2|106108.2|106130.5|106105.5|8
1725615580000|2024-09-06 09:39:40|106133.4|106108.4|106133.6|106108.6|106133.7|106108.7|106133.4|106108.4|3
1725615590000|2024-09-06 09:39:50|106133.9|106108.9|106151.4|106126.4|106154.6|106129.6|106133.9|106108.9|32
1725615600000|2024-09-06 09:40:00|106152.1|106127.1|106162.1|106137.1|106163.2|106138.2|106152.1|106127.1|25
1725615610000|2024-09-06 09:40:10|106162.4|106137.4|106163.1|106138.1|106165.4|106140.4|106160.9|106135.9|22
1725615620000|2024-09-06 09:40:20|106163|106138|106165|106140|106166.4|106141.4|106160.5|106135.5|26
1725615630000|2024-09-06 09:40:30|106165.6|106140.6|106183.8|106158.8|106183.8|106158.8|106165.6|106140.6|30
1725615640000|2024-09-06 09:40:40|106183.7|106158.7|106183.4|106158.4|106184.6|106159.6|106183.1|106158.1|13
1725615650000|2024-09-06 09:40:50|106183.5|106158.5|106184.4|106159.4|106185.1|106160.1|106183.5|106158.5|11
1725615660000|2024-09-06 09:41:00|106184.3|106159.3|106174.5|106149.5|106184.8|106159.8|106171.9|106146.9|17
1725615670000|2024-09-06 09:41:10|106175.4|106150.4|106176.1|106151.1|106176.1|106151.1|106174.9|106149.9|16
1725615680000|2024-09-06 09:41:20|106175.9|106150.9|106175.9|106150.9|106175.9|106150.9|106175.7|106150.7|6
1725615690000|2024-09-06 09:41:30|106175.7|106150.7|106180.4|106155.4|106180.9|106155.9|106175.7|106150.7|21
1725615700000|2024-09-06 09:41:40|106180.7|106155.7|106180.6|106155.6|106181.3|106156.3|106179.4|106154.4|13
1725615710000|2024-09-06 09:41:50|106180.7|106155.7|106176.7|106151.7|106180.7|106155.7|106176.7|106151.7|17
1725615720000|2024-09-06 09:42:00|106176.6|106151.6|106170.1|106145.1|106176.7|106151.7|106169.5|106144.5|16
1725615730000|2024-09-06 09:42:10|106169.7|106144.7|106150.1|106125.1|106170|106145|106149.4|106124.4|29
1725615740000|2024-09-06 09:42:20|106149.4|106124.4|106134.7|106109.7|106150.2|106125.2|106132.5|106107.5|24
1725615750000|2024-09-06 09:42:30|106135.2|106110.2|106136.6|106111.6|106136.6|106111.6|106134.4|106109.4|12
1725615760000|2024-09-06 09:42:40|106136.3|106111.3|106145.6|106120.6|106145.7|106120.7|106134.4|106109.4|25
1725615770000|2024-09-06 09:42:50|106145.7|106120.7|106145.7|106120.7|106146.2|106121.2|106145.6|106120.6|8
1725615780000|2024-09-06 09:43:00|106144.7|106119.7|106139.9|106114.9|106144.7|106119.7|106133|106108|19
1725615790000|2024-09-06 09:43:10|106140.6|106115.6|106139.2|106114.2|106141.2|106116.2|106138.9|106113.9|16
1725615800000|2024-09-06 09:43:20|106138.9|106113.9|106133.5|106108.5|106138.9|106113.9|106133.2|106108.2|17
1725615810000|2024-09-06 09:43:30|106132.5|106107.5|106134.6|106109.6|106134.8|106109.8|106132.5|106107.5|12
1725615820000|2024-09-06 09:43:40|106135|106110|106138.8|106113.8|106140.8|106115.8|106135|106110|22
1725615830000|2024-09-06 09:43:50|106138.6|106113.6|106138.8|106113.8|106138.8|106113.8|106138.3|106113.3|11
1725615840000|2024-09-06 09:44:00|106138.4|106113.4|106137.2|106112.2|106138.4|106113.4|106135.9|106110.9|14
1725615850000|2024-09-06 09:44:10|106137.5|106112.5|106132.3|106107.3|106137.5|106112.5|106132.3|106107.3|16
1725615860000|2024-09-06 09:44:20|106132.2|106107.2|106130.5|106105.5|106132.2|106107.2|106130|106105|16
1725615870000|2024-09-06 09:44:30|106130.4|106105.4|106131.5|106106.5|106131.6|106106.6|106130.4|106105.4|11
1725615880000|2024-09-06 09:44:40|106131.6|106106.6|106133.5|106108.5|106133.5|106108.5|106131.5|106106.5|8
1725615890000|2024-09-06 09:44:50|106133.6|106108.6|106132|106107|106134|106109|106131.5|106106.5|15
1725615900000|2024-09-06 09:45:00|106132.9|106107.9|106155.4|106130.4|106157.1|106132.1|106132.9|106107.9|24
1725615910000|2024-09-06 09:45:10|106156.2|106131.2|106153.7|106128.7|106156.2|106131.2|106153.4|106128.4|15
1725615920000|2024-09-06 09:45:20|106153.5|106128.5|106154.8|106129.8|106155.1|106130.1|106153.4|106128.4|17
1725615930000|2024-09-06 09:45:30|106154|106129|106143.7|106118.7|106154.1|106129.1|106143.5|106118.5|28
1725615940000|2024-09-06 09:45:40|106143.5|106118.5|106143.1|106118.1|106143.7|106118.7|106143.1|106118.1|10
1725615950000|2024-09-06 09:45:50|106142.9|106117.9|106141.2|106116.2|106142.9|106117.9|106137.9|106112.9|24
1725615960000|2024-09-06 09:46:00|106140.4|106115.4|106141|106116|106141.6|106116.6|106140.2|106115.2|12
1725615970000|2024-09-06 09:46:10|106140.5|106115.5|106141.4|106116.4|106143.4|106118.4|106140.2|106115.2|12
1725615980000|2024-09-06 09:46:20|106141.2|106116.2|106142.3|106117.3|106147.4|106122.4|106141.2|106116.2|23
1725615990000|2024-09-06 09:46:30|106141.8|106116.8|106141.2|106116.2|106141.8|106116.8|106141.1|106116.1|7
1725616000000|2024-09-06 09:46:40|106141.3|106116.3|106134.5|106109.5|106141.3|106116.3|106134.1|106109.1|23
1725616010000|2024-09-06 09:46:50|106133.3|106108.3|106134.9|106109.9|106136.9|106111.9|106133.3|106108.3|16
1725616020000|2024-09-06 09:47:00|106137.2|106112.2|106138.4|106113.4|106139.2|106114.2|106136.9|106111.9|9
1725616030000|2024-09-06 09:47:10|106138.8|106113.8|106143.7|106118.7|106143.9|106118.9|106138.8|106113.8|7
1725616040000|2024-09-06 09:47:20|106144.1|106119.1|106138.1|106113.1|106148|106123|106136.8|106111.8|18
1725616050000|2024-09-06 09:47:30|106138|106113|106136.3|106111.3|106138.1|106113.1|106136.3|106111.3|14
1725616060000|2024-09-06 09:47:40|106136.1|106111.1|106135.9|106110.9|106136.3|106111.3|106135.8|106110.8|9
1725616070000|2024-09-06 09:47:50|106135.5|106110.5|106134.7|106109.7|106135.5|106110.5|106134.5|106109.5|5
1725616080000|2024-09-06 09:48:00|106135|106110|106133.2|106108.2|106135|106110|106133.2|106108.2|9
1725616090000|2024-09-06 09:48:10|106133.1|106108.1|106131.4|106106.4|106133.1|106108.1|106129.6|106104.6|16
1725616100000|2024-09-06 09:48:20|106131.3|106106.3|106129.1|106104.1|106131.4|106106.4|106129.1|106104.1|13
1725616110000|2024-09-06 09:48:30|106128.4|106103.4|106127.9|106102.9|106128.7|106103.7|106126.3|106101.3|13
1725616120000|2024-09-06 09:48:40|106128|106103|106092.8|106067.8|106129.7|106104.7|106092.8|106067.8|16
1725616130000|2024-09-06 09:48:50|106092.9|106067.9|106093|106068|106093.1|106068.1|106091.8|106066.8|8
1725616140000|2024-09-06 09:49:00|106093.1|106068.1|106099.8|106049.8|106101.2|106068.1|106092.7|106049|20
1725616150000|2024-09-06 09:49:10|106100.2|106050.2|106112.7|106062.7|106113.9|106063.9|106100.2|106050.2|31
1725616160000|2024-09-06 09:49:20|106113.1|106063.1|106115.1|106065.1|106118.2|106068.2|106111.6|106061.6|29
1725616170000|2024-09-06 09:49:30|106114.9|106064.9|106115.3|106065.3|106116.9|106066.9|106111.3|106061.3|28
1725616180000|2024-09-06 09:49:40|106115|106065|106099.4|106049.4|106115|106065|106099.3|106049.3|22
1725616190000|2024-09-06 09:49:50|106100|106050|106105.1|106055.1|106105.1|106055.1|106099.6|106049.6|20
1725616200000|2024-09-06 09:50:00|106104.6|106054.6|106103.8|106053.8|106104.9|106054.9|106102.8|106052.8|17
1725616210000|2024-09-06 09:50:10|106104.5|106054.5|106107.6|106057.6|106107.8|106057.8|106103.1|106053.1|17
1725616220000|2024-09-06 09:50:20|106108.3|106058.3|106110.4|106060.4|106111.8|106061.8|106108.3|106058.3|18
1725616230000|2024-09-06 09:50:30|106110.2|106060.2|106104.7|106054.7|106110.4|106060.4|106104.7|106054.7|29
1725616240000|2024-09-06 09:50:40|106104.6|106054.6|106096.4|106046.4|106104.7|106054.7|106096.4|106046.4|13
1725616250000|2024-09-06 09:50:50|106096|106046|106095.7|106045.7|106096.4|106046.4|106095.6|106045.6|9
1725616260000|2024-09-06 09:51:00|106095.4|106045.4|106069.1|106044.1|106096.2|106046.2|106068.8|106039|24
1725616270000|2024-09-06 09:51:10|106069.8|106044.8|106061.6|106036.6|106069.8|106044.8|106057.6|106032.6|21
1725616280000|2024-09-06 09:51:20|106061.2|106036.2|106043.3|105993.3|106061.2|106036.2|106031|105989|32
1725616290000|2024-09-06 09:51:30|106043|105993|106045.1|105995.1|106046.1|105996.1|106040.4|105990.4|29
1725616300000|2024-09-06 09:51:40|106044.6|105994.6|106044.1|105994.1|106044.6|105994.6|106040.7|105990.7|26
1725616310000|2024-09-06 09:51:50|106044.5|105994.5|106052.3|106002.3|106053.3|106003.3|106036.8|105986.8|23
1725616320000|2024-09-06 09:52:00|106052.1|106002.1|106048.2|105998.2|106052.1|106002.1|106047.9|105997.9|24
1725616330000|2024-09-06 09:52:10|106048.1|105998.1|106043.7|105993.7|106048.2|105998.2|106043.6|105993.6|14
1725616340000|2024-09-06 09:52:20|106043.4|105993.4|106042.2|105992.2|106043.9|105993.9|106040.1|105990.1|19
1725616350000|2024-09-06 09:52:30|106042.1|105992.1|106020|105995|106042.1|106004.7|106013.7|105988.7|23
1725616360000|2024-09-06 09:52:40|106019.9|105994.9|106024.1|105999.1|106026.1|106001.1|106017.1|105992.1|22
1725616370000|2024-09-06 09:52:50|106024.8|105999.8|106025.1|106000.1|106025.3|106000.3|106023.8|105998.8|16
1725616380000|2024-09-06 09:53:00|106025.2|106000.2|106018.6|105993.6|106027.4|106002.4|106018.6|105993.6|23
1725616390000|2024-09-06 09:53:10|106018.2|105993.2|106017|105992|106018.2|105993.2|106016|105991|12
1725616400000|2024-09-06 09:53:20|106017.7|105992.7|106019.6|105994.6|106019.6|105994.6|106017|105992|9
1725616410000|2024-09-06 09:53:30|106019.7|105994.7|106028.9|106003.9|106028.9|106003.9|106018.4|105993.4|18
1725616420000|2024-09-06 09:53:40|106029.2|106004.2|106024|105999|106029.2|106004.2|106023.9|105998.9|13
1725616430000|2024-09-06 09:53:50|106023.7|105998.7|106020.3|105995.3|106023.7|105998.7|106020.3|105995.3|10
1725616440000|2024-09-06 09:54:00|106020|105995|106016.8|105991.8|106020|105995|106016.4|105991.4|10
1725616450000|2024-09-06 09:54:10|106017|105992|106018.3|105993.3|106018.5|105993.5|106017|105992|9
1725616460000|2024-09-06 09:54:20|106018.4|105993.4|106018.6|105993.6|106018.6|105993.6|106018.2|105993.2|3
1725616470000|2024-09-06 09:54:30|106018.8|105993.8|106015.8|105990.8|106018.8|105993.8|106004.9|105979.9|23
1725616480000|2024-09-06 09:54:40|106015.7|105990.7|106021.1|105996.1|106021.1|105996.1|106015.7|105990.7|12
1725616490000|2024-09-06 09:54:50|106020.8|105995.8|106018.2|105993.2|106020.8|105995.8|106018.2|105993.2|9
1725616500000|2024-09-06 09:55:00|106015.8|105990.8|106018.9|105993.9|106019.1|105994.1|106015.8|105990.8|14
1725616510000|2024-09-06 09:55:10|106019.7|105994.7|106028.3|106003.3|106029.2|106004.2|106015.9|105990.9|22
1725616520000|2024-09-06 09:55:20|106027.9|106002.9|106027.6|106002.6|106028.6|106003.6|106027|106002|16
1725616530000|2024-09-06 09:55:30|106027.4|106002.4|106026.7|106001.7|106027.5|106002.5|106026.4|106001.4|10
1725616540000|2024-09-06 09:55:40|106028.2|106003.2|106029.6|106004.6|106029.6|106004.6|106026.9|106001.9|20
1725616550000|2024-09-06 09:55:50|106030|106005|106029.5|106004.5|106030.2|106005.2|106029.1|106004.1|11
1725616560000|2024-09-06 09:56:00|106029.1|106004.1|106013.2|105988.2|106029.1|106004.1|106010.8|105985.8|37
1725616570000|2024-09-06 09:56:10|106012.9|105987.9|106002.5|105977.5|106012.9|105987.9|106002.5|105977.5|27
1725616580000|2024-09-06 09:56:20|106003.4|105978.4|106010.2|105985.2|106011.3|105986.3|106003.4|105978.4|14
1725616590000|2024-09-06 09:56:30|106009.3|105984.3|106000.2|105975.2|106009.4|105984.4|106000.1|105975.1|10
1725616600000|2024-09-06 09:56:40|106001|105976|105995.1|105970.1|106001|105976|105995.1|105970.1|8
1725616610000|2024-09-06 09:56:50|105995.8|105970.8|106005.3|105980.3|106005.3|105980.3|105995.8|105970.8|12
1725616620000|2024-09-06 09:57:00|106006.9|105981.9|106006.5|105981.5|106007|105982|106004.3|105979.3|22
1725616630000|2024-09-06 09:57:10|106006.2|105981.2|106003.4|105978.4|106006.6|105981.6|106003.4|105978.4|16
1725616640000|2024-09-06 09:57:20|106003.6|105978.6|105996.9|105971.9|106004.8|105979.8|105996.2|105971.2|17
1725616650000|2024-09-06 09:57:30|105996.2|105971.2|105986.4|105961.4|105996.9|105971.9|105986.4|105961.4|19
1725616660000|2024-09-06 09:57:40|105986.5|105961.5|105987.5|105962.5|105987.5|105962.5|105985.8|105960.8|7
1725616670000|2024-09-06 09:57:50|105987.7|105962.7|105986.5|105961.5|105995|105970|105984.8|105959.8|32
1725616680000|2024-09-06 09:58:00|105987|105962|105982.6|105957.6|105987|105962|105982.6|105957.6|15
1725616690000|2024-09-06 09:58:10|105982.5|105957.5|105979.1|105954.1|105982.5|105957.5|105978.6|105953.6|13
1725616700000|2024-09-06 09:58:20|105978.9|105953.9|105967.2|105942.2|105979.6|105954.6|105967.2|105942.2|26
1725616710000|2024-09-06 09:58:30|105967.3|105942.3|105961.8|105936.8|105968.1|105943.1|105961.4|105936.4|36
1725616720000|2024-09-06 09:58:40|105961.6|105936.6|105962.1|105937.1|105962.8|105937.8|105955.8|105930.8|19
1725616730000|2024-09-06 09:58:50|105962.4|105937.4|105959.5|105934.5|105962.9|105937.9|105959.5|105934.5|21
1725616740000|2024-09-06 09:59:00|105960.4|105935.4|105959.2|105934.2|105960.4|105935.4|105958.3|105933.3|15
1725616750000|2024-09-06 09:59:10|105959|105934|105960.7|105935.7|105962.1|105937.1|105958|105933|19
1725616760000|2024-09-06 09:59:20|105960.8|105935.8|105961.3|105936.3|105962|105937|105960.7|105935.7|17
1725616770000|2024-09-06 09:59:30|105961.2|105936.2|105964.6|105939.6|105965.3|105940.3|105954|105929|30
1725616780000|2024-09-06 09:59:40|105964.4|105939.4|105951.9|105926.9|105964.4|105939.4|105951.9|105926.9|30
1725616790000|2024-09-06 09:59:50|105952|105927|105950|105925|105952.2|105927.2|105948|105923|23
1725616800000|2024-09-06 10:00:00|105949.9|105924.9|105951.6|105926.6|105962.8|105937.8|105949.9|105924.9|48
1725616810000|2024-09-06 10:00:10|105952|105927|105959.8|105934.8|105959.8|105934.8|105951.6|105926.6|21
1725616820000|2024-09-06 10:00:20|105959.9|105934.9|105991.3|105966.3|105991.3|105966.3|105959.9|105934.9|37
1725616830000|2024-09-06 10:00:30|105990.7|105965.7|105966.5|105941.5|105990.9|105965.9|105966.4|105941.4|37
1725616840000|2024-09-06 10:00:40|105966.1|105941.1|105957.4|105932.4|105966.1|105941.1|105957.4|105932.4|18
1725616850000|2024-09-06 10:00:50|105957.9|105932.9|105955.1|105930.1|105959.2|105934.2|105954.8|105929.8|24
1725616860000|2024-09-06 10:01:00|105957.6|105932.6|105957.6|105932.6|105957.6|105932.6|105952.5|105927.5|30
1725616870000|2024-09-06 10:01:10|105961.6|105936.6|105977.6|105952.6|105977.7|105952.7|105961.4|105936.4|42
1725616880000|2024-09-06 10:01:20|105979.2|105954.2|105979.3|105954.3|105984.6|105959.6|105978.6|105953.6|27
1725616890000|2024-09-06 10:01:30|105979|105954|105978.6|105953.6|105980.5|105955.5|105976.4|105951.4|25
1725616900000|2024-09-06 10:01:40|105978.7|105953.7|105978.9|105953.9|105979.3|105954.3|105976.9|105951.9|21
1725616910000|2024-09-06 10:01:50|105979.1|105954.1|105980.6|105955.6|105980.6|105955.6|105978.8|105953.8|17
1725616920000|2024-09-06 10:02:00|105980.7|105955.7|105986.2|105961.2|105986.2|105961.2|105980.3|105955.3|29
1725616930000|2024-09-06 10:02:10|105992.5|105967.5|106012.5|105987.5|106012.5|105987.5|105992.5|105967.5|26
1725616940000|2024-09-06 10:02:20|106012.4|105987.4|106010.3|105985.3|106012.5|105987.5|106010.2|105985.2|14
1725616950000|2024-09-06 10:02:30|106010.7|105985.7|106020.9|105995.9|106021.8|105996.8|106010.7|105985.7|25
1725616960000|2024-09-06 10:02:40|106019.6|105994.6|106025.6|106000.6|106025.6|106000.6|106017.3|105992.3|20
1725616970000|2024-09-06 10:02:50|106025.7|106000.7|106026.4|106001.4|106026.7|106001.7|106025.7|106000.7|8
1725616980000|2024-09-06 10:03:00|106026.7|106001.7|106024.7|105999.7|106026.7|106001.7|106024.3|105999.3|12
1725616990000|2024-09-06 10:03:10|106025|106000|106027|106002|106027|106002|106024.7|105999.7|9
1725617000000|2024-09-06 10:03:20|106026.6|106001.6|106022.2|105997.2|106027|106002|106022|105997|14
1725617010000|2024-09-06 10:03:30|106022.5|105997.5|106025.7|106000.7|106026.6|106001.6|106022.5|105997.5|13
1725617020000|2024-09-06 10:03:40|106025.3|106000.3|106037.7|106012.7|106038.4|106013.4|106025.1|106000.1|22
1725617030000|2024-09-06 10:03:50|106038|106013|106039|106014|106039.3|106014.3|106037.9|106012.9|10
1725617040000|2024-09-06 10:04:00|106039.1|106014.1|106062.1|106037.1|106067.6|106042.6|106039.1|106014.1|33
1725617050000|2024-09-06 10:04:10|106062|106037|106075.6|106050.6|106075.6|106050.6|106062|106037|41
1725617060000|2024-09-06 10:04:20|106075.3|106050.3|106067|106017|106076.2|106051.2|106056.4|106016.3|33
1725617070000|2024-09-06 10:04:30|106066.1|106016.1|106045.7|106020.7|106067.6|106034.4|106045.2|106006.1|39
1725617080000|2024-09-06 10:04:40|106045.3|106020.3|106040.5|106015.5|106045.3|106020.3|106039.8|106014.8|11
1725617090000|2024-09-06 10:04:50|106040.4|106015.4|106039.7|106014.7|106040.6|106015.6|106039.6|106014.6|10
1725617100000|2024-09-06 10:05:00|106040|106015|106032.7|106007.7|106041.4|106016.4|106032|106007|17
1725617110000|2024-09-06 10:05:10|106033|106008|106043.2|106018.2|106043.2|106018.2|106033|106008|13
1725617120000|2024-09-06 10:05:20|106043.4|106018.4|106044.6|106019.6|106045.1|106020.1|106043.4|106018.4|8
1725617130000|2024-09-06 10:05:30|106044.9|106019.9|106044.7|106019.7|106045.9|106020.9|106044.7|106019.7|16
1725617140000|2024-09-06 10:05:40|106036.2|106011.2|106040.4|106015.4|106044.3|106019.3|106036.2|106011.2|13
1725617150000|2024-09-06 10:05:50|106040.7|106015.7|106036.3|106011.3|106041.2|106016.2|106035.4|106010.4|14
1725617160000|2024-09-06 10:06:00|106036.4|106011.4|106037.1|106012.1|106039.1|106014.1|106036.4|106011.4|11
1725617170000|2024-09-06 10:06:10|106036.8|106011.8|106036.2|106011.2|106037.1|106012.1|106035.6|106010.6|9
1725617180000|2024-09-06 10:06:20|106036.4|106011.4|106040.6|106015.6|106040.6|106015.6|106033.4|106008.4|14
1725617190000|2024-09-06 10:06:30|106039.5|106014.5|106061.6|106036.6|106063.5|106038.5|106039.5|106014.5|28
1725617200000|2024-09-06 10:06:40|106061.4|106036.4|106077.5|106052.5|106082.7|106057.7|106061.4|106036.4|30
1725617210000|2024-09-06 10:06:50|106077.3|106052.3|106078.5|106053.5|106088.9|106063.9|106077.3|106052.3|35
1725617220000|2024-09-06 10:07:00|106078.4|106053.4|106073.1|106048.1|106080.5|106055.5|106071.7|106046.7|32
1725617230000|2024-09-06 10:07:10|106073.5|106048.5|106072.8|106047.8|106073.5|106048.5|106069.5|106044.5|19
1725617240000|2024-09-06 10:07:20|106073.2|106048.2|106077.8|106052.8|106078.4|106053.4|106073.2|106048.2|12
1725617250000|2024-09-06 10:07:30|106078|106053|106078.6|106053.6|106078.6|106053.6|106077|106052|15
1725617260000|2024-09-06 10:07:40|106079.8|106054.8|106075.6|106050.6|106084.8|106059.8|106073.9|106048.9|29
1725617270000|2024-09-06 10:07:50|106075.7|106050.7|106046.2|106021.2|106075.7|106050.7|106041.5|106016.5|21
1725617280000|2024-09-06 10:08:00|106045.9|106020.9|106042.2|106017.2|106046|106021|106041.6|106016.6|15
1725617290000|2024-09-06 10:08:10|106042.6|106017.6|106043.7|106018.7|106048.5|106023.5|106041.2|106016.2|22
1725617300000|2024-09-06 10:08:20|106043.8|106018.8|106046.8|106021.8|106048.3|106023.3|106043.6|106018.6|18
1725617310000|2024-09-06 10:08:30|106046.5|106021.5|106050.6|106025.6|106050.6|106025.6|106046.5|106021.5|12
1725617320000|2024-09-06 10:08:40|106048.6|106023.6|106048|106023|106050.6|106025.6|106046.7|106021.7|13
1725617330000|2024-09-06 10:08:50|106048.2|106023.2|106045.6|106020.6|106048.6|106023.6|106045.4|106020.4|17
1725617340000|2024-09-06 10:09:00|106045.9|106020.9|106055.7|106030.7|106056.3|106031.3|106045.9|106020.9|28
1725617350000|2024-09-06 10:09:10|106055.6|106030.6|106077.2|106052.2|106078.7|106053.7|106054.4|106029.4|30
1725617360000|2024-09-06 10:09:20|106077.7|106052.7|106071.9|106046.9|106077.7|106052.7|106071.6|106046.6|22
1725617370000|2024-09-06 10:09:30|106071.5|106046.5|106085.3|106060.3|106086.1|106061.1|106064.9|106039.9|23
1725617380000|2024-09-06 10:09:40|106086|106061|106079.2|106054.2|106086|106061|106078.2|106053.2|30
1725617390000|2024-09-06 10:09:50|106079.4|106054.4|106078.2|106053.2|106081.1|106056.1|106078.2|106053.2|8
1725617400000|2024-09-06 10:10:00|106078.1|106053.1|106085.7|106060.7|106086.1|106061.1|106077.7|106052.7|9
1725617410000|2024-09-06 10:10:10|106085.9|106060.9|106085.4|106060.4|106088.2|106063.2|106085.3|106060.3|14
1725617420000|2024-09-06 10:10:20|106085.5|106060.5|106089.9|106039.9|106094.7|106062.2|106085.3|106039.9|16
1725617430000|2024-09-06 10:10:30|106089.7|106039.7|106088.5|106038.5|106089.7|106039.7|106088.3|106038.3|5
1725617440000|2024-09-06 10:10:40|106088.7|106038.7|106086.3|106036.3|106089.3|106039.3|106086.3|106036.3|12
1725617450000|2024-09-06 10:10:50|106086.7|106036.7|106087.6|106037.6|106089.1|106039.1|106086.5|106036.5|13
1725617460000|2024-09-06 10:11:00|106088.2|106038.2|106087.9|106037.9|106088.4|106038.4|106086.7|106036.7|13
1725617470000|2024-09-06 10:11:10|106088|106038|106089.1|106039.1|106091.1|106041.1|106088|106038|19
1725617480000|2024-09-06 10:11:20|106089.4|106039.4|106087.7|106037.7|106089.4|106039.4|106087.3|106037.3|10
1725617490000|2024-09-06 10:11:30|106087.3|106037.3|106097.6|106047.6|106098.4|106048.4|106087.3|106037.3|18
1725617500000|2024-09-06 10:11:40|106095.8|106045.8|106088|106038|106096.1|106046.1|106082.1|106032.1|19
1725617510000|2024-09-06 10:11:50|106088.6|106038.6|106099.8|106074.8|106110.6|106076.1|106087.4|106037.4|18
1725617520000|2024-09-06 10:12:00|106100.5|106075.5|106100.8|106075.8|106104.4|106079.4|106098.3|106073.3|24
1725617530000|2024-09-06 10:12:10|106100.6|106075.6|106102.6|106077.6|106103.8|106078.8|106099.8|106074.8|18
1725617540000|2024-09-06 10:12:20|106102.3|106077.3|106103.3|106078.3|106105.2|106080.2|106102.3|106077.3|26
1725617550000|2024-09-06 10:12:30|106103.5|106078.5|106100.1|106075.1|106103.8|106078.8|106096|106071|24
1725617560000|2024-09-06 10:12:40|106100.4|106075.4|106100.4|106075.4|106102.7|106077.7|106099.8|106074.8|24
1725617570000|2024-09-06 10:12:50|106100.9|106075.9|106099.5|106074.5|106100.9|106075.9|106097|106072|14
1725617580000|2024-09-06 10:13:00|106098.8|106073.8|106101.4|106076.4|106101.4|106076.4|106098.3|106073.3|11
1725617590000|2024-09-06 10:13:10|106100.1|106075.1|106099|106074|106101.3|106076.3|106099|106074|23
1725617600000|2024-09-06 10:13:20|106098.8|106073.8|106102.5|106077.5|106102.5|106077.5|106098.5|106073.5|20
1725617610000|2024-09-06 10:13:30|106101.4|106076.4|106097.6|106072.6|106105|106080|106097.6|106072.6|24
1725617620000|2024-09-06 10:13:40|106097.3|106072.3|106093.3|106068.3|106097.4|106072.4|106093.3|106068.3|22
1725617630000|2024-09-06 10:13:50|106093|106068|106067|106042|106095.5|106070.5|106066.9|106041.9|34
1725617640000|2024-09-06 10:14:00|106067.4|106042.4|106056|106031|106068.4|106043.4|106056|106031|23
1725617650000|2024-09-06 10:14:10|106056.1|106031.1|106060.4|106035.4|106066.2|106041.2|106055.6|106030.6|32
1725617660000|2024-09-06 10:14:20|106060.3|106035.3|106060.9|106035.9|106061.2|106036.2|106060.1|106035.1|12
1725617670000|2024-09-06 10:14:30|106060.8|106035.8|106053.6|106028.6|106060.8|106035.8|106053.6|106028.6|16
1725617680000|2024-09-06 10:14:40|106053.3|106028.3|106072.2|106047.2|106072.2|106047.2|106052.6|106027.6|32
1725617690000|2024-09-06 10:14:50|106071.7|106046.7|106071.7|106046.7|106072.4|106047.4|106070.9|106045.9|17
1725617700000|2024-09-06 10:15:00|106072.1|106047.1|106070.2|106045.2|106072.1|106047.1|106069.9|106044.9|19
1725617710000|2024-09-06 10:15:10|106070.4|106045.4|106068.7|106043.7|106071.9|106046.9|106068.1|106043.1|21
1725617720000|2024-09-06 10:15:20|106068.6|106043.6|106077.1|106052.1|106077.1|106052.1|106068.6|106043.6|18
1725617730000|2024-09-06 10:15:30|106076.4|106051.4|106099.4|106074.4|106101.3|106076.3|106076.4|106051.4|45
1725617740000|2024-09-06 10:15:40|106099.7|106074.7|106094.7|106069.7|106105.5|106080.5|106094.2|106069.2|25
1725617750000|2024-09-06 10:15:50|106094.6|106069.6|106098.9|106073.9|106098.9|106073.9|106094.6|106069.6|16
1725617760000|2024-09-06 10:16:00|106098.4|106073.4|106113.7|106088.7|106113.7|106088.7|106098.4|106073.4|31
1725617770000|2024-09-06 10:16:10|106113.5|106088.5|106107.4|106082.4|106114.2|106089.2|106103.9|106078.9|26
1725617780000|2024-09-06 10:16:20|106107.6|106082.6|106131.9|106106.9|106137.2|106112.2|106107.6|106082.6|37
1725617790000|2024-09-06 10:16:30|106131.6|106106.6|106125.7|106100.7|106132.5|106107.5|106125.6|106100.6|22
1725617800000|2024-09-06 10:16:40|106125.6|106100.6|106126.7|106101.7|106127.1|106102.1|106125.1|106100.1|15
1725617810000|2024-09-06 10:16:50|106126.8|106101.8|106122.4|106097.4|106126.8|106101.8|106122.4|106097.4|16
1725617820000|2024-09-06 10:17:00|106123.1|106098.1|106083.9|106058.9|106123.1|106098.1|106082.3|106057.3|28
1725617830000|2024-09-06 10:17:10|106083.6|106058.6|106077.3|106052.3|106083.6|106058.6|106070.7|106045.7|30
1725617840000|2024-09-06 10:17:20|106077.9|106052.9|106101.2|106051.2|106101.2|106060|106077.9|106041.7|41
1725617850000|2024-09-06 10:17:30|106102.1|106052.1|106105.8|106055.8|106105.8|106055.8|106101.8|106051.8|21
1725617860000|2024-09-06 10:17:40|106105.7|106055.7|106114.5|106064.5|106114.5|106064.5|106105.3|106055.3|16
1725617870000|2024-09-06 10:17:50|106114.6|106064.6|106135.7|106085.7|106135.7|106085.7|106114.6|106064.6|47
1725617880000|2024-09-06 10:18:00|106135.8|106085.8|106138.1|106088.1|106139.3|106089.3|106133.8|106083.8|36
1725617890000|2024-09-06 10:18:10|106136.9|106086.9|106141.3|106091.3|106142.2|106092.2|106136.9|106086.9|16
1725617900000|2024-09-06 10:18:20|106140.7|106090.7|106114.5|106089.5|106140.7|106094.2|106112|106086.6|36
1725617910000|2024-09-06 10:18:30|106114.6|106089.6|106113|106088|106115|106090|106110.4|106085.4|45
1725617920000|2024-09-06 10:18:40|106113.2|106088.2|106124.2|106099.2|106125.2|106100.2|106113.2|106088.2|31
1725617930000|2024-09-06 10:18:50|106124.3|106099.3|106128|106103|106128|106103|106120.3|106095.3|23
1725617940000|2024-09-06 10:19:00|106128.4|106103.4|106139.6|106114.6|106141.8|106116.8|106128.3|106103.3|48
1725617950000|2024-09-06 10:19:10|106139.1|106114.1|106134.3|106109.3|106141.6|106116.6|106134.3|106109.3|24
1725617960000|2024-09-06 10:19:20|106133.9|106108.9|106132.7|106107.7|106141.2|106116.2|106132.1|106107.1|37
1725617970000|2024-09-06 10:19:30|106132.6|106107.6|106134.2|106109.2|106135.6|106110.6|106132.5|106107.5|20
1725617980000|2024-09-06 10:19:40|106132.2|106107.2|106140|106115|106140|106115|106124.5|106099.5|27
1725617990000|2024-09-06 10:19:50|106140.2|106115.2|106119.4|106094.4|106140.6|106115.6|106119.3|106094.3|22
1725618000000|2024-09-06 10:20:00|106119.8|106094.8|106115.8|106090.8|106120.1|106095.1|106109.1|106084.1|30
1725618010000|2024-09-06 10:20:10|106115.4|106090.4|106115.3|106090.3|106115.4|106090.4|106113.5|106088.5|12
1725618020000|2024-09-06 10:20:20|106114.8|106089.8|106104.6|106079.6|106114.8|106089.8|106104.6|106079.6|16
1725618030000|2024-09-06 10:20:30|106104.3|106079.3|106094.4|106069.4|106120.4|106083.9|106091.8|106062.5|46
1725618040000|2024-09-06 10:20:40|106094.2|106069.2|106093.5|106068.5|106094.2|106069.2|106090.1|106065.1|16
1725618050000|2024-09-06 10:20:50|106093.9|106068.9|106098.7|106073.7|106099|106074|106093.9|106068.9|23
1725618060000|2024-09-06 10:21:00|106098.3|106073.3|106097.8|106072.8|106099.8|106074.8|106097.2|106072.2|14
1725618070000|2024-09-06 10:21:10|106097.3|106072.3|106101.9|106076.9|106102.2|106077.2|106096.9|106071.9|9
1725618080000|2024-09-06 10:21:20|106102.2|106077.2|106103.2|106078.2|106106.1|106081.1|106102.2|106077.2|19
1725618090000|2024-09-06 10:21:30|106103.8|106078.8|106106.5|106081.5|106107.3|106082.3|106103.8|106078.8|10
1725618100000|2024-09-06 10:21:40|106106.1|106081.1|106102.4|106077.4|106106.2|106081.2|106101.9|106076.9|14
1725618110000|2024-09-06 10:21:50|106102.9|106077.9|106106.5|106081.5|106106.9|106081.9|106102.9|106077.9|12
1725618120000|2024-09-06 10:22:00|106106.7|106081.7|106107.1|106082.1|106107.8|106082.8|106104.8|106079.8|14
1725618130000|2024-09-06 10:22:10|106106.6|106081.6|106102.8|106077.8|106106.7|106081.7|106102.8|106077.8|9
1725618140000|2024-09-06 10:22:20|106102.9|106077.9|106101.9|106076.9|106103.1|106078.1|106101.9|106076.9|14
1725618150000|2024-09-06 10:22:30|106102.1|106077.1|106090.1|106065.1|106102.1|106077.1|106089.8|106064.8|9
1725618160000|2024-09-06 10:22:40|106089.8|106064.8|106093.3|106068.3|106096.6|106071.6|106089.8|106064.8|14
1725618170000|2024-09-06 10:22:50|106093.6|106068.6|106093.5|106068.5|106094.3|106069.3|106093.5|106068.5|12
1725618180000|2024-09-06 10:23:00|106093.2|106068.2|106098.7|106073.7|106099.3|106074.3|106092.8|106067.8|13
1725618190000|2024-09-06 10:23:10|106098.1|106073.1|106084.4|106034.4|106098.1|106073.1|106067|106034.1|37
1725618200000|2024-09-06 10:23:20|106084.8|106034.8|106074.4|106049.4|106087.1|106050.6|106073.1|106034.4|16
1725618210000|2024-09-06 10:23:30|106074.1|106049.1|106088.2|106038.2|106089.8|106050.1|106072.8|106037.9|22
1725618220000|2024-09-06 10:23:40|106090.6|106040.6|106098|106048|106098|106053.9|106077.1|106040.6|35
1725618230000|2024-09-06 10:23:50|106098.2|106048.2|106103.4|106053.4|106104.8|106054.8|106098.2|106048.2|29
1725618240000|2024-09-06 10:24:00|106103.5|106053.5|106102.2|106052.2|106104.2|106054.2|106100.9|106050.9|18
1725618250000|2024-09-06 10:24:10|106102.6|106052.6|106105.7|106055.7|106106.9|106056.9|106102.4|106052.4|27
1725618260000|2024-09-06 10:24:20|106105.6|106055.6|106088.4|106038.4|106105.6|106055.6|106088.4|106038.4|32
1725618270000|2024-09-06 10:24:30|106088.3|106038.3|106095.4|106045.4|106096.7|106046.7|106088|106038|16
1725618280000|2024-09-06 10:24:40|106095.7|106045.7|106078.6|106053.6|106095.7|106054.5|106076.1|106045.4|23
1725618290000|2024-09-06 10:24:50|106078.3|106053.3|106074.3|106049.3|106078.6|106053.6|106072.1|106047.1|16
1725618300000|2024-09-06 10:25:00|106073.6|106048.6|106083|106058|106083|106058|106072.7|106047.7|20
1725618310000|2024-09-06 10:25:10|106083.2|106058.2|106084.7|106059.7|106088.9|106063.9|106082.4|106057.4|25
1725618320000|2024-09-06 10:25:20|106084.5|106059.5|106088.1|106063.1|106088.6|106063.6|106084.5|106059.5|16
1725618330000|2024-09-06 10:25:30|106088.3|106063.3|106086.3|106061.3|106088.6|106063.6|106086.3|106061.3|6
1725618340000|2024-09-06 10:25:40|106086.1|106061.1|106093.3|106068.3|106093.7|106068.7|106079.7|106054.7|24
1725618350000|2024-09-06 10:25:50|106093.4|106068.4|106056.6|106031.6|106093.4|106068.4|106050.2|106025.2|48
1725618360000|2024-09-06 10:26:00|106056.9|106031.9|106076.9|106051.9|106076.9|106051.9|106056.9|106031.9|29
1725618370000|2024-09-06 10:26:10|106077.1|106052.1|106074.5|106049.5|106077.1|106052.1|106074.5|106049.5|11
1725618380000|2024-09-06 10:26:20|106074.6|106049.6|106077.8|106052.8|106078.2|106053.2|106066.7|106041.7|22
1725618390000|2024-09-06 10:26:30|106077.6|106052.6|106073.1|106048.1|106078.4|106053.4|106073.1|106048.1|12
1725618400000|2024-09-06 10:26:40|106072.5|106047.5|106086.8|106036.8|106088.7|106047.5|106071|106036.7|19
1725618410000|2024-09-06 10:26:50|106086.9|106036.9|106086.9|106036.9|106086.9|106036.9|106086.5|106036.5|6
1725618420000|2024-09-06 10:27:00|106086.6|106036.6|106091.4|106041.4|106091.4|106041.4|106086.6|106036.6|21
1725618430000|2024-09-06 10:27:10|106091.1|106041.1|106079|106054|106091.4|106060.4|106079|106040.5|22
1725618440000|2024-09-06 10:27:20|106077.4|106052.4|106081|106056|106082|106057|106072.1|106047.1|30
1725618450000|2024-09-06 10:27:30|106081.2|106056.2|106078.3|106053.3|106081.2|106056.2|106074.4|106049.4|27
1725618460000|2024-09-06 10:27:40|106078.9|106053.9|106077.5|106052.5|106079|106054|106077.5|106052.5|13
1725618470000|2024-09-06 10:27:50|106076.7|106051.7|106089.7|106064.7|106091.1|106066.1|106076.4|106051.4|24
1725618480000|2024-09-06 10:28:00|106089.9|106064.9|106087|106062|106091.3|106066.3|106086.7|106061.7|15
1725618490000|2024-09-06 10:28:10|106086.3|106061.3|106075.4|106050.4|106086.3|106061.3|106074.6|106049.6|21
1725618500000|2024-09-06 10:28:20|106075.7|106050.7|106080.6|106055.6|106081.3|106056.3|106073.8|106048.8|19
1725618510000|2024-09-06 10:28:30|106080.5|106055.5|106080.1|106055.1|106080.5|106055.5|106079.2|106054.2|13
1725618520000|2024-09-06 10:28:40|106080|106055|106084.8|106059.8|106086.6|106061.6|106080|106055|18
1725618530000|2024-09-06 10:28:50|106084.6|106059.6|106089.6|106064.6|106089.6|106064.6|106084.2|106059.2|13
1725618540000|2024-09-06 10:29:00|106090|106065|106083.4|106058.4|106092.6|106067.6|106082.4|106057.4|29
1725618550000|2024-09-06 10:29:10|106083.7|106058.7|106073.3|106048.3|106084.6|106059.6|106071.4|106046.4|26
1725618560000|2024-09-06 10:29:20|106073.9|106048.9|106076.8|106051.8|106077|106052|106073.7|106048.7|17
1725618570000|2024-09-06 10:29:30|106077|106052|106079.2|106054.2|106082.2|106057.2|106077|106052|16
1725618580000|2024-09-06 10:29:40|106079.3|106054.3|106077.3|106052.3|106079.3|106054.3|106077.2|106052.2|11
1725618590000|2024-09-06 10:29:50|106076.8|106051.8|106082.7|106057.7|106083.7|106058.7|106076.8|106051.8|18
1725618600000|2024-09-06 10:30:00|106082.6|106057.6|106087.8|106062.8|106087.8|106062.8|106080.9|106055.9|29
1725618610000|2024-09-06 10:30:10|106087.3|106062.3|106078.4|106053.4|106088.1|106063.1|106078.1|106053.1|24
1725618620000|2024-09-06 10:30:20|106080.4|106055.4|106086|106061|106088.9|106063.9|106080.4|106055.4|17
1725618630000|2024-09-06 10:30:30|106087.1|106062.1|106083.7|106058.7|106087.2|106062.2|106082.7|106057.7|15
1725618640000|2024-09-06 10:30:40|106084.9|106059.9|106088.7|106063.7|106089.6|106064.6|106076.6|106051.6|33
1725618650000|2024-09-06 10:30:50|106089.1|106064.1|106087.2|106062.2|106089.3|106064.3|106086.2|106061.2|25
1725618660000|2024-09-06 10:31:00|106087.6|106062.6|106090|106065|106090|106065|106086.6|106061.6|29
1725618670000|2024-09-06 10:31:10|106091.2|106066.2|106109.1|106084.1|106113.5|106088.5|106089.8|106064.8|21
1725618680000|2024-09-06 10:31:20|106109.3|106084.3|106112.8|106087.8|106112.8|106087.8|106109.3|106084.3|24
1725618690000|2024-09-06 10:31:30|106113.2|106088.2|106115.1|106090.1|106115.1|106090.1|106113.2|106088.2|12
1725618700000|2024-09-06 10:31:40|106115.4|106090.4|106110.3|106085.3|106115.4|106090.4|106110.3|106085.3|16
1725618710000|2024-09-06 10:31:50|106110|106085|106110.8|106085.8|106111.6|106086.6|106109.6|106084.6|15
1725618720000|2024-09-06 10:32:00|106111|106086|106113.5|106088.5|106120|106095|106111|106086|35
1725618730000|2024-09-06 10:32:10|106113.8|106088.8|106131.3|106106.3|106131.3|106106.3|106113.2|106088.2|32
1725618740000|2024-09-06 10:32:20|106131.7|106106.7|106126.5|106101.5|106132.3|106107.3|106126.4|106101.4|29
1725618750000|2024-09-06 10:32:30|106126.6|106101.6|106122.3|106097.3|106126.6|106101.6|106122.3|106097.3|11
1725618760000|2024-09-06 10:32:40|106122.4|106097.4|106123.1|106098.1|106125.2|106100.2|106122.4|106097.4|19
1725618770000|2024-09-06 10:32:50|106123.2|106098.2|106121.6|106096.6|106123.3|106098.3|106121.6|106096.6|8
1725618780000|2024-09-06 10:33:00|106121.4|106096.4|106117.5|106092.5|106121.7|106096.7|106116.4|106091.4|22
1725618790000|2024-09-06 10:33:10|106117.7|106092.7|106119.5|106094.5|106120.7|106095.7|106117.5|106092.5|14
1725618800000|2024-09-06 10:33:20|106119.1|106094.1|106138|106113|106150.4|106113.2|106119.1|106094.1|25
1725618810000|2024-09-06 10:33:30|106138.4|106113.4|106134.9|106109.9|106138.4|106113.4|106134.6|106109.6|10
1725618820000|2024-09-06 10:33:40|106134.7|106109.7|106130.8|106105.8|106134.7|106109.7|106130.8|106105.8|15
1725618830000|2024-09-06 10:33:50|106130.9|106105.9|106127.4|106102.4|106131.5|106106.5|106125.6|106100.6|20
1725618840000|2024-09-06 10:34:00|106127.7|106102.7|106115.6|106090.6|106127.7|106102.7|106112|106087|32
1725618850000|2024-09-06 10:34:10|106115.8|106090.8|106115.7|106090.7|106115.8|106090.8|106113.8|106088.8|17
1725618860000|2024-09-06 10:34:20|106115.8|106090.8|106117.5|106092.5|106117.8|106092.8|106115.8|106090.8|13
1725618870000|2024-09-06 10:34:30|106117.8|106092.8|106118.6|106093.6|106119.8|106094.8|106117.8|106092.8|9
1725618880000|2024-09-06 10:34:40|106119.2|106094.2|106118.6|106093.6|106120.8|106095.8|106118.6|106093.6|8
1725618890000|2024-09-06 10:34:50|106118.7|106093.7|106119.9|106094.9|106120.3|106095.3|106118.3|106093.3|15
1725618900000|2024-09-06 10:35:00|106120|106095|106121.5|106096.5|106122|106097|106120|106095|13
1725618910000|2024-09-06 10:35:10|106121.4|106096.4|106132.8|106107.8|106134.7|106109.7|106120.8|106095.8|19
1725618920000|2024-09-06 10:35:20|106133.1|106108.1|106132.2|106107.2|106133.5|106108.5|106132.2|106107.2|4
1725618930000|2024-09-06 10:35:30|106132.3|106107.3|106133.2|106108.2|106133.2|106108.2|106128|106103|11
1725618940000|2024-09-06 10:35:40|106133.9|106108.9|106140.2|106115.2|106140.2|106115.2|106133.9|106108.9|13
1725618950000|2024-09-06 10:35:50|106139.9|106114.9|106149.8|106124.8|106150.6|106125.6|106139.9|106114.9|25
1725618960000|2024-09-06 10:36:00|106149.9|106124.9|106136.7|106111.7|106149.9|106124.9|106135.4|106110.4|25
1725618970000|2024-09-06 10:36:10|106136.8|106111.8|106145.3|106120.3|106145.3|106120.3|106136.8|106111.8|18
1725618980000|2024-09-06 10:36:20|106145.4|106120.4|106146.9|106121.9|106147.3|106122.3|106139|106114|26
1725618990000|2024-09-06 10:36:30|106146.5|106121.5|106140.3|106115.3|106146.5|106121.5|106140.3|106115.3|15
1725619000000|2024-09-06 10:36:40|106139.7|106114.7|106131.2|106106.2|106139.7|106114.7|106131.2|106106.2|17
1725619010000|2024-09-06 10:36:50|106131.3|106106.3|106130.5|106105.5|106132.2|106107.2|106130.1|106105.1|29
1725619020000|2024-09-06 10:37:00|106130.7|106105.7|106132.4|106107.4|106132.4|106107.4|106129.4|106104.4|16
1725619030000|2024-09-06 10:37:10|106133.9|106108.9|106144.1|106119.1|106146.3|106121.3|106133.8|106108.8|18
1725619040000|2024-09-06 10:37:20|106143.7|106118.7|106139.4|106114.4|106143.8|106118.8|106139.4|106114.4|22
1725619050000|2024-09-06 10:37:30|106137.9|106112.9|106136.4|106111.4|106142.1|106117.1|106135.9|106110.9|26
1725619060000|2024-09-06 10:37:40|106136.9|106111.9|106127.2|106102.2|106137.3|106112.3|106126.8|106101.8|26
1725619070000|2024-09-06 10:37:50|106126.8|106101.8|106134.1|106109.1|106134.1|106109.1|106126.8|106101.8|22
1725619080000|2024-09-06 10:38:00|106133.8|106108.8|106132.6|106107.6|106133.8|106108.8|106132.6|106107.6|8
1725619090000|2024-09-06 10:38:10|106132.3|106107.3|106134.9|106109.9|106136.1|106111.1|106132.3|106107.3|15
1725619100000|2024-09-06 10:38:20|106135|106110|106133.8|106108.8|106135|106110|106130.2|106105.2|18
1725619110000|2024-09-06 10:38:30|106134.1|106109.1|106136.4|106111.4|106137.2|106112.2|106134.1|106109.1|14
1725619120000|2024-09-06 10:38:40|106136.5|106111.5|106139.2|106114.2|106139.8|106114.8|106135|106110|17
1725619130000|2024-09-06 10:38:50|106139.6|106114.6|106134.6|106109.6|106139.9|106114.9|106133.9|106108.9|23
1725619140000|2024-09-06 10:39:00|106135.3|106110.3|106135.6|106110.6|106137.5|106112.5|106134.9|106109.9|16
1725619150000|2024-09-06 10:39:10|106135|106110|106135|106110|106135|106110|106131.3|106106.3|22
1725619160000|2024-09-06 10:39:20|106134.8|106109.8|106139.2|106114.2|106145.5|106120.5|106134.2|106109.2|22
1725619170000|2024-09-06 10:39:30|106139.7|106114.7|106135.4|106110.4|106139.8|106114.8|106133.9|106108.9|25
1725619180000|2024-09-06 10:39:40|106134.1|106109.1|106133.3|106108.3|106134.1|106109.1|106131|106106|16
1725619190000|2024-09-06 10:39:50|106132.7|106107.7|106132.2|106107.2|106133.4|106108.4|106132.2|106107.2|12
1725619200000|2024-09-06 10:40:00|106131.5|106106.5|106122|106097|106131.5|106106.5|106118.9|106093.9|27
1725619210000|2024-09-06 10:40:10|106123|106098|106128.2|106103.2|106128.2|106103.2|106122.9|106097.9|21
1725619220000|2024-09-06 10:40:20|106130.1|106105.1|106141.7|106116.7|106141.7|106116.7|106130.1|106105.1|15
1725619230000|2024-09-06 10:40:30|106141.8|106116.8|106153.9|106128.9|106156.6|106131.6|106141.8|106116.8|39
1725619240000|2024-09-06 10:40:40|106154.2|106129.2|106156.7|106131.7|106162.3|106137.3|106154.2|106129.2|34
1725619250000|2024-09-06 10:40:50|106156.6|106131.6|106159.4|106134.4|106159.6|106134.6|106153.9|106128.9|16
1725619260000|2024-09-06 10:41:00|106159.2|106134.2|106162.3|106137.3|106165|106140|106156.9|106131.9|29
1725619270000|2024-09-06 10:41:10|106162.4|106137.4|106161.8|106136.8|106162.4|106137.4|106161.8|106136.8|5
1725619280000|2024-09-06 10:41:20|106161.7|106136.7|106162.3|106137.3|106162.4|106137.4|106161.5|106136.5|8
1725619290000|2024-09-06 10:41:30|106165.5|106140.5|106166.7|106141.7|106167|106142|106165.2|106140.2|12
1725619300000|2024-09-06 10:41:40|106167.1|106142.1|106201.3|106151.3|106203.7|106153.7|106166.2|106141.2|17
1725619310000|2024-09-06 10:41:50|106200.8|106150.8|106196.3|106146.3|106200.8|106150.8|106196.3|106146.3|12
1725619320000|2024-09-06 10:42:00|106195.9|106145.9|106200.4|106150.4|106200.4|106150.4|106194.1|106144.1|17
1725619330000|2024-09-06 10:42:10|106200.5|106150.5|106189.9|106139.9|106204.3|106168.6|106171.7|106139.9|24
1725619340000|2024-09-06 10:42:20|106190.7|106140.7|106215.3|106165.3|106215.7|106165.7|106189.9|106139.9|37
1725619350000|2024-09-06 10:42:30|106215.4|106165.4|106217.2|106167.2|106218.2|106168.2|106215|106165|20
1725619360000|2024-09-06 10:42:40|106217.1|106167.1|106217.9|106167.9|106219.1|106169.1|106217.1|106167.1|10
1725619370000|2024-09-06 10:42:50|106218|106168|106218.8|106168.8|106219|106169|106217.5|106167.5|17
1725619380000|2024-09-06 10:43:00|106218.2|106168.2|106220.7|106170.7|106220.7|106170.7|106216.2|106166.2|17
1725619390000|2024-09-06 10:43:10|106221.6|106171.6|106239.5|106189.5|106241.9|106191.9|106221.6|106171.6|36
1725619400000|2024-09-06 10:43:20|106240|106190|106246.8|106196.8|106246.8|106196.8|106239.3|106189.3|37
1725619410000|2024-09-06 10:43:30|106246.5|106196.5|106243.7|106193.7|106246.5|106196.5|106243.5|106193.5|19
1725619420000|2024-09-06 10:43:40|106243.8|106193.8|106250.6|106200.6|106250.8|106200.8|106243.8|106193.8|28
1725619430000|2024-09-06 10:43:50|106250.8|106200.8|106236.6|106211.6|106250.8|106212.3|106234.6|106200.6|26
1725619440000|2024-09-06 10:44:00|106236.7|106211.7|106235.9|106210.9|106236.7|106211.7|106235.7|106210.7|17
1725619450000|2024-09-06 10:44:10|106235.8|106210.8|106229.6|106204.6|106235.8|106210.8|106229.6|106204.6|20
1725619460000|2024-09-06 10:44:20|106229.3|106204.3|106221.1|106196.1|106229.3|106204.3|106215.7|106190.7|21
1725619470000|2024-09-06 10:44:30|106220.9|106195.9|106220.4|106195.4|106221.2|106196.2|106219.3|106194.3|13
1725619480000|2024-09-06 10:44:40|106220.2|106195.2|106223.6|106198.6|106225.2|106200.2|106219.5|106194.5|22
1725619490000|2024-09-06 10:44:50|106226.2|106201.2|106222.8|106197.8|106229.1|106204.1|106222.5|106197.5|24
1725619500000|2024-09-06 10:45:00|106222.9|106197.9|106220.5|106195.5|106223.9|106198.9|106218.6|106193.6|18
1725619510000|2024-09-06 10:45:10|106220.9|106195.9|106226.4|106201.4|106227.8|106202.8|106219.8|106194.8|12
1725619520000|2024-09-06 10:45:20|106226.6|106201.6|106224.5|106199.5|106227.3|106202.3|106223.8|106198.8|12
1725619530000|2024-09-06 10:45:30|106224.8|106199.8|106223.4|106198.4|106226.8|106201.8|106220.3|106195.3|24
1725619540000|2024-09-06 10:45:40|106223.2|106198.2|106217.2|106192.2|106223.3|106198.3|106215.8|106190.8|13
1725619550000|2024-09-06 10:45:50|106217|106192|106217.4|106192.4|106218.4|106193.4|106215.4|106190.4|22
1725619560000|2024-09-06 10:46:00|106217.7|106192.7|106216|106191|106218|106193|106215.7|106190.7|17
1725619570000|2024-09-06 10:46:10|106215.1|106190.1|106215.8|106190.8|106216.1|106191.1|106213.1|106188.1|12
1725619580000|2024-09-06 10:46:20|106216|106191|106220.3|106195.3|106222|106197|106216|106191|23
1725619590000|2024-09-06 10:46:30|106220.2|106195.2|106216|106191|106220.2|106195.2|106216|106191|13
1725619600000|2024-09-06 10:46:40|106216.6|106191.6|106222.5|106197.5|106223.3|106198.3|106216.4|106191.4|18
1725619610000|2024-09-06 10:46:50|106224.1|106199.1|106223.9|106198.9|106224.1|106199.1|106223.9|106198.9|2
1725619620000|2024-09-06 10:47:00|106223.8|106198.8|106215.2|106190.2|106223.8|106198.8|106215.2|106190.2|23
1725619630000|2024-09-06 10:47:10|106212.8|106187.8|106202.8|106177.8|106212.8|106187.8|106202.2|106177.2|25
1725619640000|2024-09-06 10:47:20|106202.9|106177.9|106204.2|106179.2|106204.2|106179.2|106202.2|106177.2|17
1725619650000|2024-09-06 10:47:30|106203.6|106178.6|106204.9|106179.9|106207.4|106182.4|106203.3|106178.3|17
1725619660000|2024-09-06 10:47:40|106205.1|106180.1|106208.6|106183.6|106208.6|106183.6|106204.8|106179.8|15
1725619670000|2024-09-06 10:47:50|106208.8|106183.8|106200.2|106175.2|106211.8|106186.8|106200.2|106175.2|19
1725619680000|2024-09-06 10:48:00|106200.6|106175.6|106196|106171|106200.6|106175.6|106196|106171|24
1725619690000|2024-09-06 10:48:10|106196.2|106171.2|106203.9|106178.9|106203.9|106178.9|106195.6|106170.6|19
1725619700000|2024-09-06 10:48:20|106204|106179|106206.6|106181.6|106206.6|106181.6|106203.4|106178.4|12
1725619710000|2024-09-06 10:48:30|106206.9|106181.9|106205.3|106180.3|106207.1|106182.1|106205.3|106180.3|6
1725619720000|2024-09-06 10:48:40|106205.4|106180.4|106209|106184|106209|106184|106205.1|106180.1|9
1725619730000|2024-09-06 10:48:50|106209.2|106184.2|106213.9|106188.9|106215.3|106190.3|106209.1|106184.1|18
1725619740000|2024-09-06 10:49:00|106215.5|106190.5|106218.6|106193.6|106220.4|106195.4|106215.2|106190.2|16
1725619750000|2024-09-06 10:49:10|106218.2|106193.2|106221.2|106196.2|106222.6|106197.6|106217.8|106192.8|17
1725619760000|2024-09-06 10:49:20|106221.6|106196.6|106213.9|106188.9|106224|106199|106212.2|106187.2|19
1725619770000|2024-09-06 10:49:30|106213|106188|106203.4|106178.4|106213.9|106188.9|106203.4|106178.4|14
1725619780000|2024-09-06 10:49:40|106204.4|106179.4|106209|106184|106209|106184|106203.4|106178.4|15
1725619790000|2024-09-06 10:49:50|106208.6|106183.6|106209.9|106184.9|106209.9|106184.9|106208.4|106183.4|19
1725619800000|2024-09-06 10:50:00|106208.9|106183.9|106220.1|106195.1|106220.1|106195.1|106208|106183|37
1725619810000|2024-09-06 10:50:10|106219.7|106194.7|106220.5|106195.5|106228.8|106203.8|106219.7|106194.7|36
1725619820000|2024-09-06 10:50:20|106220.6|106195.6|106224.8|106199.8|106225.3|106200.3|106217.9|106192.9|21
1725619830000|2024-09-06 10:50:30|106225|106200|106224.9|106199.9|106228.5|106203.5|106223.5|106198.5|23
1725619840000|2024-09-06 10:50:40|106225|106200|106228.2|106203.2|106228.6|106203.6|106225|106200|11
1725619850000|2024-09-06 10:50:50|106228.8|106203.8|106225.8|106200.8|106232.7|106207.7|106225.8|106200.8|15
1725619860000|2024-09-06 10:51:00|106225.2|106200.2|106225.4|106200.4|106225.9|106200.9|106222|106197|22
1725619870000|2024-09-06 10:51:10|106225.3|106200.3|106243.6|106218.6|106244.9|106219.9|106225|106200|32
1725619880000|2024-09-06 10:51:20|106243.2|106218.2|106240.2|106215.2|106245.4|106220.4|106239.7|106214.7|15
1725619890000|2024-09-06 10:51:30|106240|106215|106238.6|106213.6|106240.1|106215.1|106238.6|106213.6|8
1725619900000|2024-09-06 10:51:40|106238.5|106213.5|106237.2|106212.2|106239.2|106214.2|106236|106211|13
1725619910000|2024-09-06 10:51:50|106237.3|106212.3|106232|106207|106237.3|106212.3|106232|106207|5
1725619920000|2024-09-06 10:52:00|106232.6|106207.6|106229.9|106204.9|106236.5|106211.5|106228.7|106203.7|17
1725619930000|2024-09-06 10:52:10|106230.2|106205.2|106225.5|106200.5|106230.2|106205.2|106225.4|106200.4|20
1725619940000|2024-09-06 10:52:20|106224.6|106199.6|106226.8|106201.8|106227.4|106202.4|106224.6|106199.6|12
1725619950000|2024-09-06 10:52:30|106226.5|106201.5|106222.9|106197.9|106227|106202|106222|106197|16
1725619960000|2024-09-06 10:52:40|106223.2|106198.2|106224|106199|106224.9|106199.9|106221.4|106196.4|13
1725619970000|2024-09-06 10:52:50|106224.1|106199.1|106229.2|106204.2|106229.5|106204.5|106223.8|106198.8|16
1725619980000|2024-09-06 10:53:00|106228.9|106203.9|106228|106203|106228.9|106203.9|106227.6|106202.6|10
1725619990000|2024-09-06 10:53:10|106228.3|106203.3|106224.7|106199.7|106228.3|106203.3|106224.7|106199.7|10
1725620000000|2024-09-06 10:53:20|106225|106200|106227|106202|106227.4|106202.4|106224.4|106199.4|21
1725620010000|2024-09-06 10:53:30|106226.2|106201.2|106224.5|106199.5|106226.2|106201.2|106223.7|106198.7|14
1725620020000|2024-09-06 10:53:40|106224.4|106199.4|106221.4|106196.4|106224.5|106199.5|106221.1|106196.1|11
1725620030000|2024-09-06 10:53:50|106222.5|106197.5|106221|106196|106223.6|106198.6|106221|106196|16
1725620040000|2024-09-06 10:54:00|106220.1|106195.1|106220.1|106195.1|106220.6|106195.6|106219.8|106194.8|11
1725620050000|2024-09-06 10:54:10|106219.9|106194.9|106216.9|106191.9|106219.9|106194.9|106216.1|106191.1|16
1725620060000|2024-09-06 10:54:20|106216.3|106191.3|106218|106193|106218|106193|106215.9|106190.9|7
1725620070000|2024-09-06 10:54:30|106218.2|106193.2|106218.7|106193.7|106219.4|106194.4|106218.2|106193.2|14
1725620080000|2024-09-06 10:54:40|106219|106194|106220|106195|106220|106195|106218.5|106193.5|16
1725620090000|2024-09-06 10:54:50|106220.2|106195.2|106221.1|106196.1|106221.4|106196.4|106220.2|106195.2|7
1725620100000|2024-09-06 10:55:00|106222.1|106197.1|106221.8|106196.8|106222.5|106197.5|106221.6|106196.6|12
1725620110000|2024-09-06 10:55:10|106222|106197|106222.6|106197.6|106236.6|106211.6|106222|106197|28
1725620120000|2024-09-06 10:55:20|106223.4|106198.4|106220.2|106195.2|106223.8|106198.8|106218.9|106193.9|24
1725620130000|2024-09-06 10:55:30|106219.9|106194.9|106219.8|106194.8|106220.2|106195.2|106219.8|106194.8|4
1725620140000|2024-09-06 10:55:40|106219.9|106194.9|106219.7|106194.7|106220.3|106195.3|106219.4|106194.4|11
1725620150000|2024-09-06 10:55:50|106219.4|106194.4|106222.1|106197.1|106224.6|106199.6|106219.4|106194.4|15
1725620160000|2024-09-06 10:56:00|106222.2|106197.2|106222.9|106197.9|106223.3|106198.3|106221.8|106196.8|17
1725620170000|2024-09-06 10:56:10|106223|106198|106231.8|106206.8|106232.6|106207.6|106223|106198|14
1725620180000|2024-09-06 10:56:20|106231.6|106206.6|106230|106205|106231.8|106206.8|106229.9|106204.9|15
1725620190000|2024-09-06 10:56:30|106229.7|106204.7|106230.9|106205.9|106231.1|106206.1|106228.5|106203.5|11
1725620200000|2024-09-06 10:56:40|106231|106206|106229.6|106204.6|106231.2|106206.2|106229.6|106204.6|9
1725620210000|2024-09-06 10:56:50|106229.9|106204.9|106238.2|106213.2|106239.8|106214.8|106229.9|106204.9|13
1725620220000|2024-09-06 10:57:00|106238.4|106213.4|106243.6|106218.6|106243.6|106218.6|106238.4|106213.4|8
1725620230000|2024-09-06 10:57:10|106243.4|106218.4|106246.6|106221.6|106246.6|106221.6|106243.2|106218.2|12
1725620240000|2024-09-06 10:57:20|106246.2|106221.2|106247|106222|106247.3|106222.3|106246.2|106221.2|11
1725620250000|2024-09-06 10:57:30|106247.1|106222.1|106251.6|106226.6|106252.4|106227.4|106247.1|106222.1|16
1725620260000|2024-09-06 10:57:40|106251.8|106226.8|106252.9|106227.9|106254.5|106229.5|106251.8|106226.8|9
1725620270000|2024-09-06 10:57:50|106253|106228|106255.4|106230.4|106256.2|106231.2|106253|106228|11
1725620280000|2024-09-06 10:58:00|106255.6|106230.6|106250.5|106225.5|106257.1|106232.1|106250.5|106225.5|15
1725620290000|2024-09-06 10:58:10|106250.4|106225.4|106246.2|106221.2|106250.4|106225.4|106243.6|106218.6|15
1725620300000|2024-09-06 10:58:20|106246.4|106221.4|106252|106227|106252|106227|106245.1|106220.1|14
1725620310000|2024-09-06 10:58:30|106251.7|106226.7|106251.8|106226.8|106253.5|106228.5|106249.4|106224.4|26
1725620320000|2024-09-06 10:58:40|106252.6|106227.6|106248.6|106223.6|106252.6|106227.6|106248.5|106223.5|17
1725620330000|2024-09-06 10:58:50|106248.5|106223.5|106245.7|106220.7|106248.5|106223.5|106245.4|106220.4|12
1725620340000|2024-09-06 10:59:00|106245.4|106220.4|106245.9|106220.9|106247.6|106222.6|106245|106220|15
1725620350000|2024-09-06 10:59:10|106246.1|106221.1|106247.8|106222.8|106248|106223|106246.1|106221.1|7
1725620360000|2024-09-06 10:59:20|106247.1|106222.1|106247.7|106222.7|106247.8|106222.8|106247|106222|7
1725620370000|2024-09-06 10:59:30|106247.1|106222.1|106246.8|106221.8|106247.1|106222.1|106246.8|106221.8|7
1725620380000|2024-09-06 10:59:40|106246.5|106221.5|106246.5|106221.5|106246.5|106221.5|106246.5|106221.5|1
1725620390000|2024-09-06 10:59:50|106246.3|106221.3|106245.7|106220.7|106246.7|106221.7|106245|106220|20
1725620400000|2024-09-06 11:00:00|106244.6|106219.6|106242.9|106217.9|106247.2|106222.2|106240.3|106215.3|36
1725620410000|2024-09-06 11:00:10|106242.7|106217.7|106240.9|106215.9|106242.7|106217.7|106240.9|106215.9|9
1725620420000|2024-09-06 11:00:20|106240.8|106215.8|106235.1|106210.1|106241.2|106216.2|106235.1|106210.1|14
1725620430000|2024-09-06 11:00:30|106234.6|106209.6|106229.7|106204.7|106234.6|106209.6|106219.5|106194.5|29
1725620440000|2024-09-06 11:00:40|106229.9|106204.9|106245.9|106220.9|106246|106221|106229.9|106204.9|15
1725620450000|2024-09-06 11:00:50|106245.8|106220.8|106248.5|106223.5|106249.9|106224.9|106245.8|106220.8|18
1725620460000|2024-09-06 11:01:00|106248.3|106223.3|106250.7|106225.7|106250.7|106225.7|106247.9|106222.9|9
1725620470000|2024-09-06 11:01:10|106250.8|106225.8|106248.7|106223.7|106251.3|106226.3|106248.7|106223.7|11
1725620480000|2024-09-06 11:01:20|106248.9|106223.9|106247.5|106222.5|106251.8|106226.8|106247.5|106222.5|11
1725620490000|2024-09-06 11:01:30|106247.4|106222.4|106246.8|106221.8|106248.4|106223.4|106244|106219|16
1725620500000|2024-09-06 11:01:40|106247|106222|106245.2|106220.2|106248.2|106223.2|106245|106220|11
1725620510000|2024-09-06 11:01:50|106244.9|106219.9|106237.3|106212.3|106245|106220|106237.3|106212.3|15
1725620520000|2024-09-06 11:02:00|106237.2|106212.2|106239.5|106214.5|106240.1|106215.1|106237.2|106212.2|13
1725620530000|2024-09-06 11:02:10|106239.2|106214.2|106237.4|106212.4|106239.2|106214.2|106237|106212|7
1725620540000|2024-09-06 11:02:20|106236.2|106211.2|106228.1|106203.1|106236.2|106211.2|106224.7|106199.7|22
1725620550000|2024-09-06 11:02:30|106227.8|106202.8|106227.7|106202.7|106228.4|106203.4|106227.5|106202.5|11
1725620560000|2024-09-06 11:02:40|106227.3|106202.3|106225.5|106200.5|106227.3|106202.3|106224.7|106199.7|16
1725620570000|2024-09-06 11:02:50|106225.7|106200.7|106225.8|106200.8|106226.1|106201.1|106225.3|106200.3|20
1725620580000|2024-09-06 11:03:00|106225.5|106200.5|106197.9|106172.9|106226|106201|106197.2|106172.2|31
1725620590000|2024-09-06 11:03:10|106198|106173|106219.7|106194.7|106219.7|106194.7|106197.2|106172.2|21
1725620600000|2024-09-06 11:03:20|106219.3|106194.3|106218.8|106193.8|106221.9|106196.9|106218.8|106193.8|13
1725620610000|2024-09-06 11:03:30|106219.2|106194.2|106229.5|106204.5|106229.7|106204.7|106219.2|106194.2|18
1725620620000|2024-09-06 11:03:40|106229.7|106204.7|106229.4|106204.4|106230.6|106205.6|106229.4|106204.4|12
1725620630000|2024-09-06 11:03:50|106229.2|106204.2|106227.9|106202.9|106229.2|106204.2|106227.6|106202.6|8
1725620640000|2024-09-06 11:04:00|106228.1|106203.1|106222.7|106197.7|106229.1|106204.1|106221.9|106196.9|15
1725620650000|2024-09-06 11:04:10|106222.3|106197.3|106223.6|106198.6|106224.6|106199.6|106221.1|106196.1|14
1725620660000|2024-09-06 11:04:20|106223.4|106198.4|106223.1|106198.1|106224.8|106199.8|106222.7|106197.7|16
1725620670000|2024-09-06 11:04:30|106223.2|106198.2|106224.3|106199.3|106225.6|106200.6|106222.9|106197.9|11
1725620680000|2024-09-06 11:04:40|106223.9|106198.9|106222.1|106197.1|106224|106199|106222.1|106197.1|11
1725620690000|2024-09-06 11:04:50|106222.2|106197.2|106220.7|106195.7|106223|106198|106220.7|106195.7|14
1725620700000|2024-09-06 11:05:00|106220.6|106195.6|106222.6|106197.6|106225|106200|106220.6|106195.6|22
1725620710000|2024-09-06 11:05:10|106223|106198|106226.5|106201.5|106226.9|106201.9|106223|106198|15
1725620720000|2024-09-06 11:05:20|106226.2|106201.2|106220.4|106195.4|106226.5|106201.5|106213.1|106188.1|26
1725620730000|2024-09-06 11:05:30|106220.7|106195.7|106223.7|106198.7|106225.5|106200.5|106219.2|106194.2|27
1725620740000|2024-09-06 11:05:40|106223.5|106198.5|106219.8|106194.8|106223.5|106198.5|106216.6|106191.6|22
1725620750000|2024-09-06 11:05:50|106220|106195|106220.3|106195.3|106220.3|106195.3|106218.8|106193.8|10
1725620760000|2024-09-06 11:06:00|106221.4|106196.4|106224.5|106199.5|106226.1|106201.1|106221.1|106196.1|18
1725620770000|2024-09-06 11:06:10|106225.2|106200.2|106221.3|106196.3|106225.2|106200.2|106221.3|106196.3|13
1725620780000|2024-09-06 11:06:20|106221|106196|106222.1|106197.1|106222.5|106197.5|106221|106196|10
1725620790000|2024-09-06 11:06:30|106221.6|106196.6|106222.6|106197.6|106222.6|106197.6|106220.6|106195.6|8
1725620800000|2024-09-06 11:06:40|106222.4|106197.4|106220|106195|106223.9|106198.9|106217.9|106192.9|24
1725620810000|2024-09-06 11:06:50|106220.1|106195.1|106213.8|106188.8|106220.1|106195.1|106212.1|106187.1|17
1725620820000|2024-09-06 11:07:00|106212.8|106187.8|106208.6|106183.6|106213.1|106188.1|106208.6|106183.6|13
1725620830000|2024-09-06 11:07:10|106208.5|106183.5|106209.3|106184.3|106209.3|106184.3|106208.5|106183.5|6
1725620840000|2024-09-06 11:07:20|106209.4|106184.4|106213.9|106188.9|106213.9|106188.9|106209.4|106184.4|12
1725620850000|2024-09-06 11:07:30|106213.7|106188.7|106217.4|106192.4|106218.7|106193.7|106213.7|106188.7|9
1725620860000|2024-09-06 11:07:40|106217.5|106192.5|106217.8|106192.8|106218.9|106193.9|106217.5|106192.5|14
1725620870000|2024-09-06 11:07:50|106217.6|106192.6|106214.2|106189.2|106217.6|106192.6|106213.5|106188.5|18
1725620880000|2024-09-06 11:08:00|106214.7|106189.7|106217.5|106192.5|106218.8|106193.8|106214.4|106189.4|14
1725620890000|2024-09-06 11:08:10|106217.6|106192.6|106218.1|106193.1|106218.3|106193.3|106217.5|106192.5|9
1725620900000|2024-09-06 11:08:20|106218.2|106193.2|106216.3|106191.3|106218.2|106193.2|106216.3|106191.3|9
1725620910000|2024-09-06 11:08:30|106216.6|106191.6|106220.3|106195.3|106223.9|106198.9|106216.6|106191.6|20
1725620920000|2024-09-06 11:08:40|106220.2|106195.2|106219.5|106194.5|106220.4|106195.4|106219.5|106194.5|9
1725620930000|2024-09-06 11:08:50|106219.7|106194.7|106223.8|106198.8|106223.8|106198.8|106219.4|106194.4|6
1725620940000|2024-09-06 11:09:00|106223.9|106198.9|106220.4|106195.4|106224.5|106199.5|106220.4|106195.4|7
1725620950000|2024-09-06 11:09:10|106220.2|106195.2|106220.5|106195.5|106220.5|106195.5|106220.2|106195.2|2
1725620960000|2024-09-06 11:09:20|106220.2|106195.2|106209.5|106184.5|106220.2|106195.2|106208.2|106183.2|17
1725620970000|2024-09-06 11:09:30|106209.4|106184.4|106209.8|106184.8|106210.3|106185.3|106209.4|106184.4|12
1725620980000|2024-09-06 11:09:40|106210.3|106185.3|106211.1|106186.1|106211.7|106186.7|106209.8|106184.8|9
1725620990000|2024-09-06 11:09:50|106211|106186|106212.1|106187.1|106212.7|106187.7|106211|106186|10
1725621000000|2024-09-06 11:10:00|106212.3|106187.3|106210.9|106185.9|106213.1|106188.1|106210|106185|12
1725621010000|2024-09-06 11:10:10|106210.7|106185.7|106208.5|106183.5|106210.7|106185.7|106208.5|106183.5|14
1725621020000|2024-09-06 11:10:20|106208.8|106183.8|106213.2|106188.2|106216.2|106191.2|106208.8|106183.8|15
1725621030000|2024-09-06 11:10:30|106213.4|106188.4|106214.1|106189.1|106214.1|106189.1|106213.4|106188.4|8
1725621040000|2024-09-06 11:10:40|106216.4|106191.4|106214.3|106189.3|106220.8|106195.8|106214|106189|22
1725621050000|2024-09-06 11:10:50|106214.2|106189.2|106220.6|106195.6|106220.6|106195.6|106214.2|106189.2|8
1725621060000|2024-09-06 11:11:00|106221.3|106196.3|106222.1|106197.1|106222.9|106197.9|106220.1|106195.1|21
1725621070000|2024-09-06 11:11:10|106221.8|106196.8|106228.1|106203.1|106228.1|106203.1|106221.8|106196.8|15
1725621080000|2024-09-06 11:11:20|106228.3|106203.3|106227.6|106202.6|106229.8|106204.8|106224.1|106199.1|19
1725621090000|2024-09-06 11:11:30|106227.9|106202.9|106235.9|106210.9|106235.9|106210.9|106227.9|106202.9|14
1725621100000|2024-09-06 11:11:40|106235.8|106210.8|106230.6|106205.6|106235.8|106210.8|106230.6|106205.6|10
1725621110000|2024-09-06 11:11:50|106230.5|106205.5|106226.3|106201.3|106230.5|106205.5|106226.3|106201.3|16
1725621120000|2024-09-06 11:12:00|106226.4|106201.4|106232.3|106207.3|106233.2|106208.2|106226.4|106201.4|22
1725621130000|2024-09-06 11:12:10|106232.5|106207.5|106230.5|106205.5|106232.5|106207.5|106230.5|106205.5|6
1725621140000|2024-09-06 11:12:20|106230.4|106205.4|106227.8|106202.8|106230.8|106205.8|106227.8|106202.8|15
1725621150000|2024-09-06 11:12:30|106224.8|106199.8|106228.2|106203.2|106228.2|106203.2|106224.8|106199.8|18
1725621160000|2024-09-06 11:12:40|106228.3|106203.3|106231.9|106206.9|106232.4|106207.4|106228.3|106203.3|8
1725621170000|2024-09-06 11:12:50|106231.5|106206.5|106239.8|106214.8|106239.8|106214.8|106230.3|106205.3|14
1725621180000|2024-09-06 11:13:00|106240|106215|106239.8|106214.8|106240|106215|106239.5|106214.5|8
1725621190000|2024-09-06 11:13:10|106240|106215|106244.1|106219.1|106244.6|106219.6|106240|106215|8
1725621200000|2024-09-06 11:13:20|106244.7|106219.7|106245.5|106220.5|106245.9|106220.9|106244.7|106219.7|9
1725621210000|2024-09-06 11:13:30|106245.2|106220.2|106244.8|106219.8|106245.6|106220.6|106244.8|106219.8|10
1725621220000|2024-09-06 11:13:40|106245.1|106220.1|106243.9|106218.9|106245.1|106220.1|106243.9|106218.9|6
1725621230000|2024-09-06 11:13:50|106240.9|106215.9|106236.5|106211.5|106241.1|106216.1|106236.5|106211.5|10
1725621240000|2024-09-06 11:14:00|106236.2|106211.2|106238.2|106213.2|106239|106214|106236.2|106211.2|17
1725621250000|2024-09-06 11:14:10|106238.3|106213.3|106238.5|106213.5|106241.1|106216.1|106238.3|106213.3|9
1725621260000|2024-09-06 11:14:20|106238.3|106213.3|106231.4|106206.4|106238.3|106213.3|106231.4|106206.4|19
1725621270000|2024-09-06 11:14:30|106231.7|106206.7|106223.7|106198.7|106233.3|106208.3|106223.7|106198.7|17
1725621280000|2024-09-06 11:14:40|106224.2|106199.2|106230.3|106205.3|106230.3|106205.3|106224.2|106199.2|11
1725621290000|2024-09-06 11:14:50|106230.5|106205.5|106232|106207|106233.6|106208.6|106230|106205|15
1725621300000|2024-09-06 11:15:00|106231.8|106206.8|106222|106197|106231.8|106206.8|106222|106197|19
1725621310000|2024-09-06 11:15:10|106222.3|106197.3|106222.3|106197.3|106222.3|106197.3|106222.3|106197.3|1
1725621320000|2024-09-06 11:15:20|106222.1|106197.1|106219.6|106194.6|106223.6|106198.6|106216.4|106191.4|18
1725621330000|2024-09-06 11:15:30|106219.1|106194.1|106219.3|106194.3|106219.9|106194.9|106218.7|106193.7|8
1725621340000|2024-09-06 11:15:40|106218.6|106193.6|106219.5|106194.5|106219.5|106194.5|106218.6|106193.6|5
1725621350000|2024-09-06 11:15:50|106219.1|106194.1|106221.7|106196.7|106221.7|106196.7|106216.8|106191.8|10
1725621360000|2024-09-06 11:16:00|106221.6|106196.6|106221.5|106196.5|106221.7|106196.7|106221.5|106196.5|6
1725621370000|2024-09-06 11:16:10|106221.8|106196.8|106217.6|106192.6|106221.8|106196.8|106217|106192|19
1725621380000|2024-09-06 11:16:20|106218.2|106193.2|106208|106183|106218.2|106193.2|106208|106183|18
1725621390000|2024-09-06 11:16:30|106208.8|106183.8|106211.7|106186.7|106213.4|106188.4|106208.8|106183.8|8
1725621400000|2024-09-06 11:16:40|106211.4|106186.4|106209.3|106184.3|106211.6|106186.6|106209.3|106184.3|9
1725621410000|2024-09-06 11:16:50|106208.9|106183.9|106207.6|106182.6|106209.1|106184.1|106207.6|106182.6|7
1725621420000|2024-09-06 11:17:00|106209.2|106184.2|106209.2|106184.2|106209.2|106184.2|106209.2|106184.2|1
1725621430000|2024-09-06 11:17:10|106208.9|106183.9|106211|106186|106211.1|106186.1|106208.9|106183.9|20
1725621440000|2024-09-06 11:17:20|106211.1|106186.1|106209.3|106184.3|106211.1|106186.1|106206.2|106181.2|15
1725621450000|2024-09-06 11:17:30|106209.1|106184.1|106209.8|106184.8|106209.8|106184.8|106208.5|106183.5|7
1725621460000|2024-09-06 11:17:40|106210.1|106185.1|106214.6|106189.6|106215.2|106190.2|106210.1|106185.1|17
1725621470000|2024-09-06 11:17:50|106213.9|106188.9|106220.5|106195.5|106220.5|106195.5|106213.4|106188.4|22
1725621480000|2024-09-06 11:18:00|106226.1|106201.1|106229.4|106204.4|106229.9|106204.9|106226.1|106201.1|8
1725621490000|2024-09-06 11:18:10|106229.6|106204.6|106234.1|106209.1|106234.1|106209.1|106224.6|106199.6|20
1725621500000|2024-09-06 11:18:20|106234.5|106209.5|106234.8|106209.8|106235.1|106210.1|106233.6|106208.6|11
1725621510000|2024-09-06 11:18:30|106235.4|106210.4|106238.1|106213.1|106238.1|106213.1|106234.3|106209.3|18
1725621520000|2024-09-06 11:18:40|106238.6|106213.6|106232.3|106207.3|106242.4|106217.4|106231.9|106206.9|22
1725621530000|2024-09-06 11:18:50|106231.9|106206.9|106236.9|106211.9|106236.9|106211.9|106231.9|106206.9|13
1725621540000|2024-09-06 11:19:00|106236.4|106211.4|106236.6|106211.6|106236.9|106211.9|106236.4|106211.4|6
1725621550000|2024-09-06 11:19:10|106235.9|106210.9|106226.7|106201.7|106236.7|106211.7|106226.7|106201.7|17
1725621560000|2024-09-06 11:19:20|106226.8|106201.8|106225.6|106200.6|106226.8|106201.8|106224.5|106199.5|13
1725621570000|2024-09-06 11:19:30|106226|106201|106225.1|106200.1|106227.3|106202.3|106223.4|106198.4|19
1725621580000|2024-09-06 11:19:40|106225.5|106200.5|106227.9|106202.9|106228.1|106203.1|106225.5|106200.5|10
1725621590000|2024-09-06 11:19:50|106227.7|106202.7|106220.7|106195.7|106227.7|106202.7|106219.8|106194.8|15
1725621600000|2024-09-06 11:20:00|106220.8|106195.8|106228.3|106203.3|106228.3|106203.3|106220.8|106195.8|18
1725621610000|2024-09-06 11:20:10|106228.2|106203.2|106222.9|106197.9|106229.5|106204.5|106222.7|106197.7|18
1725621620000|2024-09-06 11:20:20|106223.2|106198.2|106224.6|106199.6|106226.2|106201.2|106223.2|106198.2|17
1725621630000|2024-09-06 11:20:30|106224.5|106199.5|106223.4|106198.4|106224.5|106199.5|106223.4|106198.4|6
1725621640000|2024-09-06 11:20:40|106222.9|106197.9|106232.2|106207.2|106232.2|106207.2|106218.4|106193.4|19
1725621650000|2024-09-06 11:20:50|106233.2|106208.2|106226.6|106201.6|106234|106209|106226.6|106201.6|12
1725621660000|2024-09-06 11:21:00|106226.4|106201.4|106229.3|106204.3|106229.3|106204.3|106225.4|106200.4|15
1725621670000|2024-09-06 11:21:10|106229.4|106204.4|106225.8|106200.8|106229.4|106204.4|106222.6|106197.6|15
1725621680000|2024-09-06 11:21:20|106225.6|106200.6|106228.5|106203.5|106228.7|106203.7|106225.4|106200.4|10
1725621690000|2024-09-06 11:21:30|106228.7|106203.7|106230|106205|106230|106205|106228.6|106203.6|7
1725621700000|2024-09-06 11:21:40|106230.1|106205.1|106230.1|106205.1|106230.1|106205.1|106230.1|106205.1|1
1725621710000|2024-09-06 11:21:50|106230.2|106205.2|106238.7|106213.7|106238.7|106213.7|106230.1|106205.1|10
1725621720000|2024-09-06 11:22:00|106239.3|106214.3|106226.5|106201.5|106240.9|106215.9|106226.5|106201.5|17
1725621730000|2024-09-06 11:22:10|106227.4|106202.4|106224|106199|106228.5|106203.5|106220.3|106195.3|18
1725621740000|2024-09-06 11:22:20|106224.3|106199.3|106235|106210|106235|106210|106224.3|106199.3|13
1725621750000|2024-09-06 11:22:30|106235.7|106210.7|106233.3|106208.3|106239.1|106214.1|106232.9|106207.9|18
1725621760000|2024-09-06 11:22:40|106233|106208|106237.9|106212.9|106238.8|106213.8|106232.5|106207.5|19
1725621770000|2024-09-06 11:22:50|106238.1|106213.1|106239.1|106214.1|106239.5|106214.5|106233.6|106208.6|16
1725621780000|2024-09-06 11:23:00|106239.2|106214.2|106231.6|106206.6|106239.2|106214.2|106231.1|106206.1|19
1725621790000|2024-09-06 11:23:10|106231.4|106206.4|106229.5|106204.5|106231.4|106206.4|106229.5|106204.5|10
1725621800000|2024-09-06 11:23:20|106229.2|106204.2|106227.4|106202.4|106229.3|106204.3|106227.4|106202.4|5
1725621810000|2024-09-06 11:23:30|106227.6|106202.6|106230.2|106205.2|106230.2|106205.2|106227.6|106202.6|10
1725621820000|2024-09-06 11:23:40|106230.6|106205.6|106234.7|106209.7|106234.7|106209.7|106229.9|106204.9|17
1725621830000|2024-09-06 11:23:50|106234.6|106209.6|106245.4|106220.4|106246.7|106221.7|106234.1|106209.1|18
1725621840000|2024-09-06 11:24:00|106245.5|106220.5|106248.1|106223.1|106248.8|106223.8|106244.7|106219.7|17
1725621850000|2024-09-06 11:24:10|106247.7|106222.7|106247.4|106222.4|106247.8|106222.8|106247.4|106222.4|7
1725621860000|2024-09-06 11:24:20|106247.3|106222.3|106248.6|106223.6|106248.6|106223.6|106247.3|106222.3|8
1725621870000|2024-09-06 11:24:30|106248.7|106223.7|106250.1|106225.1|106250.9|106225.9|106248.3|106223.3|19
1725621880000|2024-09-06 11:24:40|106249.8|106224.8|106248.8|106223.8|106249.8|106224.8|106248.8|106223.8|6
1725621890000|2024-09-06 11:24:50|106249|106224|106252.7|106227.7|106252.9|106227.9|106249|106224|21
1725621900000|2024-09-06 11:25:00|106252.5|106227.5|106248.8|106223.8|106252.5|106227.5|106247.2|106222.2|31
1725621910000|2024-09-06 11:25:10|106248.9|106223.9|106249.8|106224.8|106251.7|106226.7|106248.9|106223.9|16
1725621920000|2024-09-06 11:25:20|106249.5|106224.5|106252|106227|106252|106227|106247.8|106222.8|16
1725621930000|2024-09-06 11:25:30|106252.4|106227.4|106252.5|106227.5|106252.5|106227.5|106252.4|106227.4|2
1725621940000|2024-09-06 11:25:40|106252.1|106227.1|106256.1|106231.1|106256.4|106231.4|106250.2|106225.2|25
1725621950000|2024-09-06 11:25:50|106256.4|106231.4|106257|106232|106258.4|106233.4|106256.3|106231.3|13
1725621960000|2024-09-06 11:26:00|106257.3|106232.3|106243.9|106218.9|106257.6|106232.6|106243.6|106218.6|14
1725621970000|2024-09-06 11:26:10|106244|106219|106240.2|106215.2|106244|106219|106240.2|106215.2|11
1725621980000|2024-09-06 11:26:20|106240|106215|106234.8|106209.8|106240.3|106215.3|106234.4|106209.4|10
1725621990000|2024-09-06 11:26:30|106235.1|106210.1|106237.4|106212.4|106237.4|106212.4|106235.1|106210.1|9
1725622000000|2024-09-06 11:26:40|106238.2|106213.2|106231.6|106206.6|106238.2|106213.2|106231.6|106206.6|20
1725622010000|2024-09-06 11:26:50|106231.7|106206.7|106233.5|106208.5|106237.4|106212.4|106231.5|106206.5|22
1725622020000|2024-09-06 11:27:00|106233.2|106208.2|106231.8|106206.8|106235.2|106210.2|106231.8|106206.8|15
1725622030000|2024-09-06 11:27:10|106231.6|106206.6|106238.1|106213.1|106239.7|106214.7|106230.7|106205.7|31
1725622040000|2024-09-06 11:27:20|106237.5|106212.5|106237.1|106212.1|106238.8|106213.8|106233.7|106208.7|25
1725622050000|2024-09-06 11:27:30|106237|106212|106239.1|106214.1|106239.3|106214.3|106236.4|106211.4|23
1725622060000|2024-09-06 11:27:40|106238.6|106213.6|106238.4|106213.4|106239.1|106214.1|106238.2|106213.2|9
1725622070000|2024-09-06 11:27:50|106238.2|106213.2|106235.6|106210.6|106238.5|106213.5|106235.3|106210.3|19
1725622080000|2024-09-06 11:28:00|106235.1|106210.1|106234.1|106209.1|106237.7|106212.7|106233.8|106208.8|20
1725622090000|2024-09-06 11:28:10|106233.9|106208.9|106232.2|106207.2|106234.7|106209.7|106232|106207|27
1725622100000|2024-09-06 11:28:20|106242.3|106217.3|106242|106217|106244.8|106219.8|106241.4|106216.4|19
1725622110000|2024-09-06 11:28:30|106242.1|106217.1|106242.4|106217.4|106242.9|106217.9|106242.1|106217.1|5
1725622120000|2024-09-06 11:28:40|106242.5|106217.5|106243.4|106218.4|106243.4|106218.4|106242.4|106217.4|5
1725622130000|2024-09-06 11:28:50|106243.1|106218.1|106242.6|106217.6|106243.2|106218.2|106241.6|106216.6|14
1725622140000|2024-09-06 11:29:00|106243|106218|106242.6|106217.6|106243.6|106218.6|106242.5|106217.5|11
1725622150000|2024-09-06 11:29:10|106242.8|106217.8|106243.5|106218.5|106245.2|106220.2|106242.8|106217.8|19
1725622160000|2024-09-06 11:29:20|106243.2|106218.2|106242.3|106217.3|106243.6|106218.6|106242|106217|12
1725622170000|2024-09-06 11:29:30|106242.2|106217.2|106260|106235|106261.6|106236.6|106242.1|106217.1|23
1725622180000|2024-09-06 11:29:40|106260.6|106235.6|106260.1|106235.1|106260.6|106235.6|106259.2|106234.2|13
1725622190000|2024-09-06 11:29:50|106260.5|106235.5|106261.6|106236.6|106263.1|106238.1|106260.5|106235.5|13
1725622200000|2024-09-06 11:30:00|106262|106237|106266.1|106241.1|106267.9|106242.9|106262|106237|19
1725622210000|2024-09-06 11:30:10|106266.4|106241.4|106266.4|106241.4|106266.4|106241.4|106266.4|106241.4|1
1725622220000|2024-09-06 11:30:20|106266.6|106241.6|106261.9|106236.9|106266.6|106241.6|106257.8|106232.8|18
1725622230000|2024-09-06 11:30:30|106262.2|106237.2|106269.7|106244.7|106269.7|106244.7|106262.1|106237.1|18
1725622240000|2024-09-06 11:30:40|106267.6|106242.6|106276.8|106251.8|106281.8|106256.8|106267.6|106242.6|17
1725622250000|2024-09-06 11:30:50|106277|106252|106298.5|106273.5|106300.5|106275.5|106276.8|106251.8|32
1725622260000|2024-09-06 11:31:00|106298.4|106273.4|106302.7|106277.7|106303.5|106278.5|106296.2|106271.2|30
1725622270000|2024-09-06 11:31:10|106303.5|106278.5|106292.7|106267.7|106303.5|106278.5|106292.7|106267.7|23
1725622280000|2024-09-06 11:31:20|106292.9|106267.9|106296.3|106271.3|106296.3|106271.3|106292.7|106267.7|9
1725622290000|2024-09-06 11:31:30|106296.5|106271.5|106294.4|106269.4|106296.5|106271.5|106294.4|106269.4|6
1725622300000|2024-09-06 11:31:40|106295|106270|106295.9|106270.9|106296.5|106271.5|106294.6|106269.6|14
1725622310000|2024-09-06 11:31:50|106293.1|106268.1|106287.8|106262.8|106293.1|106268.1|106287.3|106262.3|18
1725622320000|2024-09-06 11:32:00|106287.5|106262.5|106278.8|106253.8|106287.5|106262.5|106278|106253|30
1725622330000|2024-09-06 11:32:10|106278.5|106253.5|106270.1|106245.1|106278.5|106253.5|106270.1|106245.1|19
1725622340000|2024-09-06 11:32:20|106270.8|106245.8|106271.4|106246.4|106274.7|106249.7|106270.2|106245.2|20
1725622350000|2024-09-06 11:32:30|106271.2|106246.2|106277.1|106252.1|106278.2|106253.2|106271.2|106246.2|23
1725622360000|2024-09-06 11:32:40|106277.6|106252.6|106275|106250|106278.3|106253.3|106273.1|106248.1|23
1725622370000|2024-09-06 11:32:50|106275.2|106250.2|106267.6|106242.6|106275.2|106250.2|106267.6|106242.6|18
1725622380000|2024-09-06 11:33:00|106267.4|106242.4|106268.3|106243.3|106268.5|106243.5|106267.1|106242.1|10
1725622390000|2024-09-06 11:33:10|106268.6|106243.6|106266.4|106241.4|106268.9|106243.9|106266|106241|18
1725622400000|2024-09-06 11:33:20|106266.2|106241.2|106266.9|106241.9|106266.9|106241.9|106266|106241|13
1725622410000|2024-09-06 11:33:30|106266.7|106241.7|106267.6|106242.6|106268.3|106243.3|106265.2|106240.2|14
1725622420000|2024-09-06 11:33:40|106267.7|106242.7|106259.8|106234.8|106268.6|106243.6|106259.4|106234.4|38
1725622430000|2024-09-06 11:33:50|106259.3|106234.3|106258.3|106233.3|106261.3|106236.3|106258.3|106233.3|26
1725622440000|2024-09-06 11:34:00|106258.4|106233.4|106259.7|106234.7|106259.7|106234.7|106257.4|106232.4|17
1725622450000|2024-09-06 11:34:10|106259.6|106234.6|106260.8|106235.8|106260.8|106235.8|106258.7|106233.7|19
1725622460000|2024-09-06 11:34:20|106260.5|106235.5|106257.1|106232.1|106264.4|106239.4|106257.1|106232.1|23
1725622470000|2024-09-06 11:34:30|106256.9|106231.9|106259.3|106234.3|106259.4|106234.4|106256.4|106231.4|18
1725622480000|2024-09-06 11:34:40|106258|106233|106258.7|106233.7|106259.6|106234.6|106257.8|106232.8|15
1725622490000|2024-09-06 11:34:50|106258.3|106233.3|106271.6|106246.6|106271.9|106246.9|106257.7|106232.7|22
1725622500000|2024-09-06 11:35:00|106270.9|106245.9|106270.6|106245.6|106272.3|106247.3|106269.1|106244.1|15
1725622510000|2024-09-06 11:35:10|106270.5|106245.5|106269.7|106244.7|106271|106246|106269.4|106244.4|16
1725622520000|2024-09-06 11:35:20|106269.9|106244.9|106268.8|106243.8|106270.3|106245.3|106267.9|106242.9|21
1725622530000|2024-09-06 11:35:30|106268.5|106243.5|106269|106244|106269|106244|106267.4|106242.4|9
1725622540000|2024-09-06 11:35:40|106268.8|106243.8|106271.7|106246.7|106273.2|106248.2|106268.8|106243.8|17
1725622550000|2024-09-06 11:35:50|106272.2|106247.2|106277.3|106252.3|106277.3|106252.3|106271.6|106246.6|11
1725622560000|2024-09-06 11:36:00|106276.8|106251.8|106270.7|106245.7|106277.3|106252.3|106270.7|106245.7|14
1725622570000|2024-09-06 11:36:10|106271.4|106246.4|106278.5|106253.5|106279.4|106254.4|106270.7|106245.7|14
1725622580000|2024-09-06 11:36:20|106278.3|106253.3|106277|106252|106280|106255|106277|106252|11
1725622590000|2024-09-06 11:36:30|106276.9|106251.9|106241.2|106216.2|106276.9|106251.9|106241.2|106216.2|30
1725622600000|2024-09-06 11:36:40|106241.7|106216.7|106248|106223|106253.5|106228.5|106241.2|106216.2|42
1725622610000|2024-09-06 11:36:50|106247.9|106222.9|106244.1|106219.1|106247.9|106222.9|106242.3|106217.3|23
1725622620000|2024-09-06 11:37:00|106242.8|106217.8|106272.3|106247.3|106273.4|106248.4|106242.8|106217.8|35
1725622630000|2024-09-06 11:37:10|106271.8|106246.8|106267.8|106242.8|106274.7|106249.7|106266.5|106241.5|26
1725622640000|2024-09-06 11:37:20|106267.5|106242.5|106295.2|106270.2|106297.3|106272.3|106267.5|106242.5|34
1725622650000|2024-09-06 11:37:30|106295.7|106270.7|106294.4|106269.4|106296.9|106271.9|106293.6|106268.6|33
1725622660000|2024-09-06 11:37:40|106294.6|106269.6|106293.4|106268.4|106294.6|106269.6|106292.3|106267.3|17
1725622670000|2024-09-06 11:37:50|106293.3|106268.3|106297.8|106272.8|106298.8|106273.8|106291.8|106266.8|17
1725622680000|2024-09-06 11:38:00|106298.5|106273.5|106293.7|106268.7|106298.5|106273.5|106293.2|106268.2|25
1725622690000|2024-09-06 11:38:10|106294.4|106269.4|106295.1|106270.1|106296.8|106271.8|106294.4|106269.4|19
1725622700000|2024-09-06 11:38:20|106294.8|106269.8|106294.7|106269.7|106294.8|106269.8|106293.7|106268.7|12
1725622710000|2024-09-06 11:38:30|106294.6|106269.6|106294.1|106269.1|106294.6|106269.6|106293.7|106268.7|10
1725622720000|2024-09-06 11:38:40|106293.6|106268.6|106278|106253|106293.6|106268.6|106276.4|106251.4|32
1725622730000|2024-09-06 11:38:50|106278.3|106253.3|106273.4|106248.4|106278.8|106253.8|106273.4|106248.4|14
1725622740000|2024-09-06 11:39:00|106273.2|106248.2|106271.3|106246.3|106273.2|106248.2|106266.7|106241.7|20
1725622750000|2024-09-06 11:39:10|106273.5|106248.5|106274.6|106249.6|106275.9|106250.9|106273.5|106248.5|20
1725622760000|2024-09-06 11:39:20|106274.8|106249.8|106274.9|106249.9|106275.2|106250.2|106274.6|106249.6|7
1725622770000|2024-09-06 11:39:30|106275.1|106250.1|106278.2|106253.2|106278.2|106253.2|106274.5|106249.5|15
1725622780000|2024-09-06 11:39:40|106278|106253|106271.8|106246.8|106278|106253|106271.4|106246.4|22
1725622790000|2024-09-06 11:39:50|106272|106247|106270|106245|106272.4|106247.4|106268.5|106243.5|22
1725622800000|2024-09-06 11:40:00|106268.8|106243.8|106258.3|106233.3|106268.8|106243.8|106258.3|106233.3|26
1725622810000|2024-09-06 11:40:10|106257.8|106232.8|106251.9|106226.9|106257.8|106232.8|106251.9|106226.9|11
1725622820000|2024-09-06 11:40:20|106253.6|106228.6|106250.5|106225.5|106253.6|106228.6|106250.4|106225.4|12
1725622830000|2024-09-06 11:40:30|106250.9|106225.9|106245.3|106220.3|106252.6|106227.6|106245.1|106220.1|20
1725622840000|2024-09-06 11:40:40|106245.1|106220.1|106255.3|106230.3|106256.1|106231.1|106245.1|106220.1|24
1725622850000|2024-09-06 11:40:50|106255|106230|106247.9|106222.9|106256.3|106231.3|106247.5|106222.5|16
1725622860000|2024-09-06 11:41:00|106248.5|106223.5|106254.9|106229.9|106255.8|106230.8|106247.9|106222.9|13
1725622870000|2024-09-06 11:41:10|106255.2|106230.2|106257.3|106232.3|106258.7|106233.7|106255.1|106230.1|19
1725622880000|2024-09-06 11:41:20|106257.4|106232.4|106258|106233|106258.9|106233.9|106254.9|106229.9|12
1725622890000|2024-09-06 11:41:30|106257.9|106232.9|106253.6|106228.6|106257.9|106232.9|106253.3|106228.3|27
1725622900000|2024-09-06 11:41:40|106253.3|106228.3|106246|106221|106253.3|106228.3|106245.6|106220.6|28
1725622910000|2024-09-06 11:41:50|106246.2|106221.2|106260.1|106235.1|106260.1|106235.1|106244.7|106219.7|17
1725622920000|2024-09-06 11:42:00|106260.6|106235.6|106259.6|106234.6|106262.9|106237.9|106258.5|106233.5|28
1725622930000|2024-09-06 11:42:10|106259.5|106234.5|106259.1|106234.1|106259.5|106234.5|106259.1|106234.1|3
1725622940000|2024-09-06 11:42:20|106259.2|106234.2|106260.5|106235.5|106261|106236|106259|106234|20
1725622950000|2024-09-06 11:42:30|106259.3|106234.3|106253.5|106228.5|106259.3|106234.3|106249|106224|31
1725622960000|2024-09-06 11:42:40|106253.3|106228.3|106248.9|106223.9|106253.3|106228.3|106248.9|106223.9|30
1725622970000|2024-09-06 11:42:50|106247.8|106222.8|106248.7|106223.7|106252.4|106227.4|106247.5|106222.5|22
1725622980000|2024-09-06 11:43:00|106249.3|106224.3|106245.3|106220.3|106250.4|106225.4|106244.7|106219.7|20
1725622990000|2024-09-06 11:43:10|106245.9|106220.9|106252.9|106227.9|106253.5|106228.5|106242.2|106217.2|32
1725623000000|2024-09-06 11:43:20|106253.1|106228.1|106257.1|106232.1|106257.6|106232.6|106253.1|106228.1|18
1725623010000|2024-09-06 11:43:30|106257.4|106232.4|106254|106229|106260.5|106235.5|106253.6|106228.6|19
1725623020000|2024-09-06 11:43:40|106254.8|106229.8|106261.4|106236.4|106261.4|106236.4|106254.1|106229.1|22
1725623030000|2024-09-06 11:43:50|106261|106236|106246.9|106221.9|106261|106236|106246.8|106221.8|27
1725623040000|2024-09-06 11:44:00|106245.8|106220.8|106250.3|106225.3|106250.9|106225.9|106245.1|106220.1|29
1725623050000|2024-09-06 11:44:10|106247.8|106222.8|106245.2|106220.2|106247.8|106222.8|106243.8|106218.8|31
1725623060000|2024-09-06 11:44:20|106244.7|106219.7|106245.2|106220.2|106245.6|106220.6|106244.6|106219.6|10
1725623070000|2024-09-06 11:44:30|106245.6|106220.6|106250.7|106225.7|106251.1|106226.1|106245.6|106220.6|17
1725623080000|2024-09-06 11:44:40|106250.8|106225.8|106251.1|106226.1|106252.5|106227.5|106250.8|106225.8|13
1725623090000|2024-09-06 11:44:50|106250.9|106225.9|106241.3|106216.3|106250.9|106225.9|106241.3|106216.3|20
1725623100000|2024-09-06 11:45:00|106241.5|106216.5|106239.9|106214.9|106242|106217|106239.9|106214.9|19
1725623110000|2024-09-06 11:45:10|106240.2|106215.2|106246.8|106221.8|106246.8|106221.8|106237.9|106212.9|23
1725623120000|2024-09-06 11:45:20|106247.1|106222.1|106269.1|106244.1|106271.7|106246.7|106247.1|106222.1|28
1725623130000|2024-09-06 11:45:30|106268.4|106243.4|106270.4|106245.4|106271.7|106246.7|106267.4|106242.4|28
1725623140000|2024-09-06 11:45:40|106269.9|106244.9|106268.4|106243.4|106272.7|106247.7|106268|106243|29
1725623150000|2024-09-06 11:45:50|106267.7|106242.7|106263.3|106238.3|106267.8|106242.8|106263.3|106238.3|19
1725623160000|2024-09-06 11:46:00|106263|106238|106251.2|106226.2|106263.1|106238.1|106249.7|106224.7|29
1725623170000|2024-09-06 11:46:10|106250.9|106225.9|106233.6|106208.6|106250.9|106225.9|106233|106208|23
1725623180000|2024-09-06 11:46:20|106233.7|106208.7|106234.4|106209.4|106236.3|106211.3|106233.5|106208.5|17
1725623190000|2024-09-06 11:46:30|106234.3|106209.3|106192.7|106167.7|106234.7|106209.7|106192.1|106167.1|39
1725623200000|2024-09-06 11:46:40|106192.6|106167.6|106187.5|106162.5|106193.6|106168.6|106187.3|106162.3|36
1725623210000|2024-09-06 11:46:50|106186.7|106161.7|106185.9|106160.9|106187.2|106162.2|106185.9|106160.9|17
1725623220000|2024-09-06 11:47:00|106186|106161|106192|106167|106192|106167|106186|106161|24
1725623230000|2024-09-06 11:47:10|106190.7|106165.7|106195.9|106170.9|106196|106171|106188.5|106163.5|27
1725623240000|2024-09-06 11:47:20|106196.3|106171.3|106203.5|106178.5|106206.5|106181.5|106196.3|106171.3|38
1725623250000|2024-09-06 11:47:30|106202.8|106177.8|106195.3|106170.3|106203.5|106178.5|106195.3|106170.3|35
1725623260000|2024-09-06 11:47:40|106194.7|106169.7|106197.9|106172.9|106200.6|106175.6|106194.4|106169.4|20
1725623270000|2024-09-06 11:47:50|106197.3|106172.3|106195.4|106170.4|106197.3|106172.3|106194.5|106169.5|20
1725623280000|2024-09-06 11:48:00|106195.3|106170.3|106198.3|106173.3|106198.3|106173.3|106193.5|106168.5|16
1725623290000|2024-09-06 11:48:10|106198.2|106173.2|106211.3|106186.3|106211.3|106186.3|106198.2|106173.2|33
1725623300000|2024-09-06 11:48:20|106211.7|106186.7|106209.1|106184.1|106228.1|106203.1|106209.1|106184.1|45
1725623310000|2024-09-06 11:48:30|106208.9|106183.9|106203.4|106178.4|106208.9|106183.9|106193.9|106168.9|26
1725623320000|2024-09-06 11:48:40|106203.6|106178.6|106193.4|106168.4|106203.6|106178.6|106193.4|106168.4|23
1725623330000|2024-09-06 11:48:50|106192.9|106167.9|106196.9|106171.9|106198.7|106173.7|106190.3|106165.3|22
1725623340000|2024-09-06 11:49:00|106196.7|106171.7|106199.9|106174.9|106199.9|106174.9|106189.5|106164.5|29
1725623350000|2024-09-06 11:49:10|106200.4|106175.4|106205.3|106180.3|106205.5|106180.5|106198.8|106173.8|26
1725623360000|2024-09-06 11:49:20|106205.1|106180.1|106199.9|106174.9|106205.1|106180.1|106199.9|106174.9|30
1725623370000|2024-09-06 11:49:30|106197.1|106172.1|106198.2|106173.2|106198.5|106173.5|106194.7|106169.7|32
1725623380000|2024-09-06 11:49:40|106197.9|106172.9|106197.7|106172.7|106198.5|106173.5|106193.6|106168.6|29
1725623390000|2024-09-06 11:49:50|106197.9|106172.9|106196.8|106171.8|106197.9|106172.9|106196|106171|15
1725623400000|2024-09-06 11:50:00|106197|106172|106198.6|106173.6|106198.9|106173.9|106191.1|106166.1|33
1725623410000|2024-09-06 11:50:10|106198.9|106173.9|106202.2|106177.2|106202.2|106177.2|106198.3|106173.3|33
1725623420000|2024-09-06 11:50:20|106201.9|106176.9|106203.4|106178.4|106203.5|106178.5|106201.9|106176.9|19
1725623430000|2024-09-06 11:50:30|106203.3|106178.3|106208.2|106183.2|106208.2|106183.2|106199.8|106174.8|26
1725623440000|2024-09-06 11:50:40|106208.7|106183.7|106208.3|106183.3|106212.6|106187.6|106208.2|106183.2|14
1725623450000|2024-09-06 11:50:50|106208.6|106183.6|106211|106186|106215.8|106190.8|106208.6|106183.6|30
1725623460000|2024-09-06 11:51:00|106210.8|106185.8|106211|106186|106213.5|106188.5|106209.7|106184.7|26
1725623470000|2024-09-06 11:51:10|106210.9|106185.9|106188.4|106163.4|106210.9|106185.9|106185.8|106160.8|39
1725623480000|2024-09-06 11:51:20|106188|106163|106190.8|106165.8|106191|106166|106185.8|106160.8|20
1725623490000|2024-09-06 11:51:30|106190.9|106165.9|106197.8|106172.8|106201.5|106176.5|106189.1|106164.1|34
1725623500000|2024-09-06 11:51:40|106197.4|106172.4|106194.6|106169.6|106197.4|106172.4|106193.8|106168.8|25
1725623510000|2024-09-06 11:51:50|106195.6|106170.6|106206.8|106181.8|106206.8|106181.8|106195.6|106170.6|26
1725623520000|2024-09-06 11:52:00|106206.6|106181.6|106197.5|106172.5|106208|106183|106197.5|106172.5|23
1725623530000|2024-09-06 11:52:10|106197.4|106172.4|106196.2|106171.2|106198.8|106173.8|106194.7|106169.7|21
1725623540000|2024-09-06 11:52:20|106196.4|106171.4|106203.3|106178.3|106203.3|106178.3|106194.2|106169.2|16
1725623550000|2024-09-06 11:52:30|106203.1|106178.1|106204.1|106179.1|106204.1|106179.1|106202.4|106177.4|13
1725623560000|2024-09-06 11:52:40|106205.7|106180.7|106214.9|106189.9|106215.6|106190.6|106205|106180|21
1725623570000|2024-09-06 11:52:50|106214.5|106189.5|106204.6|106179.6|106214.5|106189.5|106204.2|106179.2|26
1725623580000|2024-09-06 11:53:00|106201.4|106176.4|106204.1|106179.1|106205.8|106180.8|106199.7|106174.7|30
1725623590000|2024-09-06 11:53:10|106203.1|106178.1|106200.8|106175.8|106205.6|106180.6|106200.8|106175.8|19
1725623600000|2024-09-06 11:53:20|106201.4|106176.4|106204.5|106179.5|106205.5|106180.5|106200.8|106175.8|19
1725623610000|2024-09-06 11:53:30|106204.6|106179.6|106228.5|106203.5|106228.5|106203.5|106204.3|106179.3|25
1725623620000|2024-09-06 11:53:40|106229.9|106204.9|106226.4|106201.4|106231|106206|106225.7|106200.7|25
1725623630000|2024-09-06 11:53:50|106225.9|106200.9|106218.7|106193.7|106227.7|106202.7|106218.7|106193.7|25
1725623640000|2024-09-06 11:54:00|106217|106192|106222.1|106197.1|106226.2|106201.2|106214.9|106189.9|35
1725623650000|2024-09-06 11:54:10|106222.3|106197.3|106221.1|106196.1|106222.3|106197.3|106216.1|106191.1|21
1725623660000|2024-09-06 11:54:20|106220.7|106195.7|106247.3|106222.3|106248.5|106223.5|106220.7|106195.7|36
1725623670000|2024-09-06 11:54:30|106247|106222|106251.9|106226.9|106254.1|106229.1|106246.4|106221.4|36
1725623680000|2024-09-06 11:54:40|106251.7|106226.7|106220.9|106195.9|106251.7|106226.7|106220.7|106195.7|31
1725623690000|2024-09-06 11:54:50|106220.7|106195.7|106220|106195|106222.4|106197.4|106220|106195|18
1725623700000|2024-09-06 11:55:00|106220.5|106195.5|106232.3|106207.3|106232.3|106207.3|106220.5|106195.5|26
1725623710000|2024-09-06 11:55:10|106231.7|106206.7|106228.3|106203.3|106233.4|106208.4|106228.3|106203.3|22
1725623720000|2024-09-06 11:55:20|106229|106204|106228.7|106203.7|106229.5|106204.5|106226.3|106201.3|21
1725623730000|2024-09-06 11:55:30|106229|106204|106230.9|106205.9|106231.1|106206.1|106229|106204|12
1725623740000|2024-09-06 11:55:40|106231.1|106206.1|106234.2|106209.2|106234.2|106209.2|106231.1|106206.1|15
1725623750000|2024-09-06 11:55:50|106234.1|106209.1|106230.1|106205.1|106237.4|106212.4|106230.1|106205.1|19
1725623760000|2024-09-06 11:56:00|106229.8|106204.8|106234.8|106209.8|106236.1|106211.1|106229.8|106204.8|28
1725623770000|2024-09-06 11:56:10|106234.4|106209.4|106238.2|106213.2|106247.4|106222.4|106234.3|106209.3|34
1725623780000|2024-09-06 11:56:20|106238.4|106213.4|106238.9|106213.9|106240.7|106215.7|106237.7|106212.7|21
1725623790000|2024-09-06 11:56:30|106238.7|106213.7|106222.3|106197.3|106238.8|106213.8|106222.3|106197.3|35
1725623800000|2024-09-06 11:56:40|106222|106197|106214.4|106189.4|106222|106197|106214.2|106189.2|19
1725623810000|2024-09-06 11:56:50|106214.5|106189.5|106177.8|106152.8|106216.3|106191.3|106176.3|106151.3|39
1725623820000|2024-09-06 11:57:00|106177.5|106152.5|106168.2|106143.2|106178|106153|106160.4|106135.4|51
1725623830000|2024-09-06 11:57:10|106168.1|106143.1|106178.8|106153.8|106179.2|106154.2|106167.8|106142.8|43
1725623840000|2024-09-06 11:57:20|106178.9|106153.9|106177.2|106152.2|106179.2|106154.2|106175.4|106150.4|28
1725623850000|2024-09-06 11:57:30|106177.1|106152.1|106182.6|106157.6|106183.6|106158.6|106176.5|106151.5|34
1725623860000|2024-09-06 11:57:40|106182.4|106157.4|106178.6|106153.6|106182.4|106157.4|106178.1|106153.1|30
1725623870000|2024-09-06 11:57:50|106178.8|106153.8|106174.5|106149.5|106179.7|106154.7|106171.5|106146.5|25
1725623880000|2024-09-06 11:58:00|106174.9|106149.9|106180.2|106155.2|106180.2|106155.2|106174.9|106149.9|30
1725623890000|2024-09-06 11:58:10|106180.8|106155.8|106179.7|106154.7|106181.7|106156.7|106178|106153|33
1725623900000|2024-09-06 11:58:20|106179.9|106154.9|106184.4|106159.4|106184.4|106159.4|106179.9|106154.9|14
1725623910000|2024-09-06 11:58:30|106184.2|106159.2|106178.5|106153.5|106185.3|106160.3|106178.5|106153.5|20
1725623920000|2024-09-06 11:58:40|106179|106154|106186.1|106161.1|106186.1|106161.1|106177.8|106152.8|32
1725623930000|2024-09-06 11:58:50|106185.7|106160.7|106186.2|106161.2|106186.4|106161.4|106185.6|106160.6|9
1725623940000|2024-09-06 11:59:00|106185.9|106160.9|106187.1|106162.1|106190.4|106165.4|106185.9|106160.9|18
1725623950000|2024-09-06 11:59:10|106187|106162|106188.2|106163.2|106191.8|106166.8|106187|106162|27
1725623960000|2024-09-06 11:59:20|106188|106163|106191.3|106166.3|106191.3|106166.3|106188|106163|12
1725623970000|2024-09-06 11:59:30|106191.4|106166.4|106205.7|106180.7|106206.6|106181.6|106191.4|106166.4|24
1725623980000|2024-09-06 11:59:40|106206.1|106181.1|106208.8|106183.8|106210.6|106185.6|106206|106181|36
1725623990000|2024-09-06 11:59:50|106209.1|106184.1|106224.7|106199.7|106225.1|106200.1|106208.8|106183.8|36
1725624000000|2024-09-06 12:00:00|106224.5|106199.5|106242.6|106217.6|106242.6|106217.6|106224.5|106199.5|45
1725624010000|2024-09-06 12:00:10|106241.7|106216.7|106251|106226|106251|106226|106239.1|106214.1|23
1725624020000|2024-09-06 12:00:20|106251.4|106226.4|106248|106223|106251.4|106226.4|106247.8|106222.8|17
1725624030000|2024-09-06 12:00:30|106248.4|106223.4|106249.5|106224.5|106250|106225|106248.2|106223.2|16
1725624040000|2024-09-06 12:00:40|106249.6|106224.6|106249.3|106224.3|106251.9|106226.9|106249.3|106224.3|21
1725624050000|2024-09-06 12:00:50|106249.1|106224.1|106266.2|106241.2|106266.2|106241.2|106248.5|106223.5|31
1725624060000|2024-09-06 12:01:00|106268.2|106243.2|106264|106239|106268.2|106243.2|106264|106239|27
1725624070000|2024-09-06 12:01:10|106264.4|106239.4|106255.8|106230.8|106265.5|106240.5|106255.8|106230.8|19
1725624080000|2024-09-06 12:01:20|106256.2|106231.2|106258.2|106233.2|106259.1|106234.1|106255.7|106230.7|21
1725624090000|2024-09-06 12:01:30|106258.6|106233.6|106264.7|106239.7|106268|106243|106258|106233|32
1725624100000|2024-09-06 12:01:40|106264.9|106239.9|106263.4|106238.4|106265.3|106240.3|106259.6|106234.6|17
1725624110000|2024-09-06 12:01:50|106265.4|106240.4|106277.5|106252.5|106278.8|106253.8|106265.4|106240.4|26
1725624120000|2024-09-06 12:02:00|106277.3|106252.3|106272.3|106247.3|106277.3|106252.3|106272.3|106247.3|27
1725624130000|2024-09-06 12:02:10|106272.8|106247.8|106283.8|106258.8|106283.8|106258.8|106269.8|106244.8|20
1725624140000|2024-09-06 12:02:20|106283.6|106258.6|106283.8|106258.8|106283.8|106258.8|106282.7|106257.7|14
1725624150000|2024-09-06 12:02:30|106282.9|106257.9|106280.1|106255.1|106282.9|106257.9|106279.4|106254.4|16
1725624160000|2024-09-06 12:02:40|106280.4|106255.4|106279.5|106254.5|106280.4|106255.4|106278.1|106253.1|16
1725624170000|2024-09-06 12:02:50|106279.3|106254.3|106267.5|106242.5|106279.3|106254.3|106266.1|106241.1|27
1725624180000|2024-09-06 12:03:00|106268.1|106243.1|106273.9|106248.9|106273.9|106248.9|106267.3|106242.3|27
1725624190000|2024-09-06 12:03:10|106275.4|106250.4|106273|106248|106276.1|106251.1|106272.3|106247.3|16
1725624200000|2024-09-06 12:03:20|106272.9|106247.9|106272.7|106247.7|106274.7|106249.7|106267.6|106242.6|20
1725624210000|2024-09-06 12:03:30|106272.8|106247.8|106263.8|106238.8|106273.3|106248.3|106255.1|106230.1|33
1725624220000|2024-09-06 12:03:40|106263.9|106238.9|106270.2|106245.2|106270.6|106245.6|106263.9|106238.9|23
1725624230000|2024-09-06 12:03:50|106270.4|106245.4|106282.5|106257.5|106284.2|106259.2|106270.4|106245.4|35
1725624240000|2024-09-06 12:04:00|106282.6|106257.6|106282.5|106257.5|106283.3|106258.3|106280.4|106255.4|23
1725624250000|2024-09-06 12:04:10|106281.3|106256.3|106277.3|106252.3|106283.6|106258.6|106277.3|106252.3|26
1725624260000|2024-09-06 12:04:20|106277.6|106252.6|106277.2|106252.2|106278.3|106253.3|106272.2|106247.2|23
1725624270000|2024-09-06 12:04:30|106277.5|106252.5|106274.3|106249.3|106279|106254|106274.3|106249.3|13
1725624280000|2024-09-06 12:04:40|106273.8|106248.8|106279.4|106254.4|106280.7|106255.7|106271|106246|25
1725624290000|2024-09-06 12:04:50|106279.5|106254.5|106294.5|106244.5|106295|106257.4|106278.7|106239.7|28
1725624300000|2024-09-06 12:05:00|106294.1|106244.1|106291.7|106266.7|106301.8|106270.3|106287.8|106244.1|35
1725624310000|2024-09-06 12:05:10|106293.2|106268.2|106288.3|106263.3|106293.2|106268.2|106285.9|106260.9|17
1725624320000|2024-09-06 12:05:20|106288.1|106263.1|106290.2|106265.2|106290.2|106265.2|106285.3|106260.3|20
1725624330000|2024-09-06 12:05:30|106290.4|106265.4|106291|106266|106292.2|106267.2|106288.7|106263.7|18
1725624340000|2024-09-06 12:05:40|106291.3|106266.3|106286.5|106261.5|106291.3|106266.3|106285.4|106260.4|19
1725624350000|2024-09-06 12:05:50|106286.3|106261.3|106266.2|106241.2|106286.3|106261.3|106265.7|106240.7|22
1725624360000|2024-09-06 12:06:00|106266|106241|106258.3|106233.3|106266|106241|106248.4|106223.4|40
1725624370000|2024-09-06 12:06:10|106259|106234|106260.1|106235.1|106262.5|106237.5|106259|106234|28
1725624380000|2024-09-06 12:06:20|106259.8|106234.8|106264.5|106239.5|106266.3|106241.3|106259.7|106234.7|16
1725624390000|2024-09-06 12:06:30|106264.1|106239.1|106273.3|106248.3|106274.5|106249.5|106263.4|106238.4|22
1725624400000|2024-09-06 12:06:40|106273.1|106248.1|106268.8|106243.8|106273.3|106248.3|106262.9|106237.9|26
1725624410000|2024-09-06 12:06:50|106269|106244|106269.9|106244.9|106274.5|106249.5|106268.9|106243.9|22
1725624420000|2024-09-06 12:07:00|106268.7|106243.7|106267.6|106242.6|106268.7|106243.7|106266.9|106241.9|16
1725624430000|2024-09-06 12:07:10|106267.2|106242.2|106260.9|106235.9|106267.4|106242.4|106260.8|106235.8|29
1725624440000|2024-09-06 12:07:20|106261.4|106236.4|106261.1|106236.1|106262|106237|106261.1|106236.1|13
1725624450000|2024-09-06 12:07:30|106260.9|106235.9|106258.6|106233.6|106267.1|106242.1|106256.5|106231.5|32
1725624460000|2024-09-06 12:07:40|106258.3|106233.3|106257.3|106232.3|106258.3|106233.3|106253.4|106228.4|24
1725624470000|2024-09-06 12:07:50|106256.9|106231.9|106274.5|106249.5|106277.6|106252.6|106256.9|106231.9|18
1725624480000|2024-09-06 12:08:00|106273.4|106248.4|106289.6|106264.6|106290.3|106265.3|106273.4|106248.4|28
1725624490000|2024-09-06 12:08:10|106289.5|106264.5|106283.7|106258.7|106294.9|106269.9|106283.7|106258.7|35
1725624500000|2024-09-06 12:08:20|106282.3|106257.3|106288.3|106263.3|106288.4|106263.4|106280|106255|31
1725624510000|2024-09-06 12:08:30|106288.1|106263.1|106292.4|106267.4|106292.4|106267.4|106288.1|106263.1|19
1725624520000|2024-09-06 12:08:40|106292.2|106267.2|106305.7|106280.7|106306.3|106281.3|106292.2|106267.2|16
1725624530000|2024-09-06 12:08:50|106305|106280|106303|106278|106305.7|106280.7|106299.2|106274.2|15
1725624540000|2024-09-06 12:09:00|106303.2|106278.2|106308.4|106283.4|106309.2|106284.2|106302.9|106277.9|27
1725624550000|2024-09-06 12:09:10|106308.5|106283.5|106311.1|106286.1|106313.3|106288.3|106308.2|106283.2|26
1725624560000|2024-09-06 12:09:20|106311|106286|106308.1|106283.1|106312.4|106287.4|106306.8|106281.8|26
1725624570000|2024-09-06 12:09:30|106307.7|106282.7|106317|106292|106317|106292|106307.5|106282.5|23
1725624580000|2024-09-06 12:09:40|106316.6|106291.6|106317.2|106292.2|106319.7|106294.7|106316.6|106291.6|23
1725624590000|2024-09-06 12:09:50|106317|106292|106315|106290|106318|106293|106314.9|106289.9|16
1725624600000|2024-09-06 12:10:00|106314.8|106289.8|106313.6|106288.6|106315.5|106290.5|106313.4|106288.4|26
1725624610000|2024-09-06 12:10:10|106313.5|106288.5|106318.6|106293.6|106318.6|106293.6|106313.4|106288.4|23
1725624620000|2024-09-06 12:10:20|106318.3|106293.3|106321.5|106296.5|106321.5|106296.5|106317.3|106292.3|24
1725624630000|2024-09-06 12:10:30|106322.4|106297.4|106326|106301|106327.4|106302.4|106320.8|106295.8|22
1725624640000|2024-09-06 12:10:40|106326.1|106301.1|106338.9|106313.9|106338.9|106313.9|106326.1|106301.1|28
1725624650000|2024-09-06 12:10:50|106339|106314|106381.1|106331.1|106381.1|106331.1|106339|106314|36
1725624660000|2024-09-06 12:11:00|106381.6|106331.6|106365.5|106315.5|106387.6|106337.6|106365.5|106315.5|23
1725624670000|2024-09-06 12:11:10|106365.6|106315.6|106355.3|106330.3|106365.6|106332.4|106352.8|106314.8|34
1725624680000|2024-09-06 12:11:20|106355|106330|106363.3|106338.3|106366.8|106341.8|106354.8|106329.8|36
1725624690000|2024-09-06 12:11:30|106363|106338|106354.3|106329.3|106367.8|106342.8|106352.9|106327.9|42
1725624700000|2024-09-06 12:11:40|106354.7|106329.7|106356.1|106331.1|106362.9|106337.9|106354.7|106329.7|26
1725624710000|2024-09-06 12:11:50|106356.2|106331.2|106369.7|106319.7|106370.7|106331.5|106353.5|106316.4|24
1725624720000|2024-09-06 12:12:00|106368.3|106318.3|106365.5|106315.5|106368.5|106318.5|106365|106315|21
1725624730000|2024-09-06 12:12:10|106368|106318|106386.2|106336.2|106386.6|106336.6|106367.1|106317.1|40
1725624740000|2024-09-06 12:12:20|106386.4|106336.4|106375.5|106325.5|106386.4|106336.4|106375.5|106325.5|31
1725624750000|2024-09-06 12:12:30|106375|106325|106366.6|106316.6|106375|106325|106366.6|106316.6|28
1725624760000|2024-09-06 12:12:40|106365.5|106315.5|106362.2|106312.2|106365.5|106315.5|106356.3|106306.3|26
1725624770000|2024-09-06 12:12:50|106361.8|106311.8|106363|106313|106363.1|106313.1|106359.7|106309.7|14
1725624780000|2024-09-06 12:13:00|106363.3|106313.3|106359.1|106309.1|106363.3|106313.3|106356.8|106306.8|25
1725624790000|2024-09-06 12:13:10|106358|106308|106361.8|106311.8|106363.7|106313.7|106357.3|106307.3|27
1725624800000|2024-09-06 12:13:20|106363|106313|106366.9|106341.9|106376.5|106351.5|106360.1|106313|37
1725624810000|2024-09-06 12:13:30|106367.2|106342.2|106371.1|106346.1|106372.1|106347.1|106367.2|106342.2|23
1725624820000|2024-09-06 12:13:40|106370.8|106345.8|106368.2|106343.2|106370.9|106345.9|106367.7|106342.7|17
1725624830000|2024-09-06 12:13:50|106368.4|106343.4|106351.8|106326.8|106368.4|106343.4|106348.7|106323.7|39
1725624840000|2024-09-06 12:14:00|106351.9|106326.9|106368.4|106343.4|106369.9|106344.9|106351.9|106326.9|26
1725624850000|2024-09-06 12:14:10|106368.6|106343.6|106365.6|106340.6|106372.7|106347.7|106365|106340|34
1725624860000|2024-09-06 12:14:20|106364.2|106339.2|106369.4|106344.4|106370.1|106345.1|106364.2|106339.2|21
1725624870000|2024-09-06 12:14:30|106369.7|106344.7|106371.9|106346.9|106371.9|106346.9|106368.9|106343.9|19
1725624880000|2024-09-06 12:14:40|106373.7|106348.7|106371.4|106346.4|106373.9|106348.9|106369.1|106344.1|15
1725624890000|2024-09-06 12:14:50|106371.7|106346.7|106369.9|106344.9|106373.4|106348.4|106369.8|106344.8|25
1725624900000|2024-09-06 12:15:00|106369.3|106344.3|106367.3|106342.3|106370.2|106345.2|106352.7|106327.7|37
1725624910000|2024-09-06 12:15:10|106367.9|106342.9|106375.3|106350.3|106377.4|106352.4|106367.9|106342.9|27
1725624920000|2024-09-06 12:15:20|106374.1|106349.1|106373.5|106348.5|106374.5|106349.5|106369.3|106344.3|19
1725624930000|2024-09-06 12:15:30|106373|106348|106375.3|106350.3|106375.5|106350.5|106373|106348|30
1725624940000|2024-09-06 12:15:40|106374.6|106349.6|106365.4|106340.4|106385.6|106349.8|106364|106330|30
1725624950000|2024-09-06 12:15:50|106365.1|106340.1|106364.8|106339.8|106367.8|106342.8|106363.8|106338.8|18
1725624960000|2024-09-06 12:16:00|106364.7|106339.7|106357.2|106332.2|106374.9|106349.9|106357.2|106332.2|41
1725624970000|2024-09-06 12:16:10|106357|106332|106356.4|106331.4|106359.2|106334.2|106355.9|106330.9|27
1725624980000|2024-09-06 12:16:20|106356.3|106331.3|106362.4|106337.4|106367.1|106342.1|106355.6|106330.6|32
1725624990000|2024-09-06 12:16:30|106362.7|106337.7|106356.5|106331.5|106364.1|106339.1|106355.7|106330.7|26
1725625000000|2024-09-06 12:16:40|106355.3|106330.3|106352.8|106327.8|106358.1|106333.1|106351.5|106326.5|25
1725625010000|2024-09-06 12:16:50|106351.5|106326.5|106344.1|106319.1|106351.5|106326.5|106338.2|106313.2|33
1725625020000|2024-09-06 12:17:00|106344.3|106319.3|106343.5|106318.5|106346.8|106321.8|106343|106318|15
1725625030000|2024-09-06 12:17:10|106343.7|106318.7|106345.3|106320.3|106346.7|106321.7|106342.1|106317.1|33
1725625040000|2024-09-06 12:17:20|106335.4|106310.4|106331.2|106306.2|106335.4|106310.4|106330.8|106305.8|23
1725625050000|2024-09-06 12:17:30|106331.3|106306.3|106341.4|106316.4|106341.8|106316.8|106329.7|106304.7|27
1725625060000|2024-09-06 12:17:40|106341.2|106316.2|106339.6|106314.6|106343|106318|106339.6|106314.6|12
1725625070000|2024-09-06 12:17:50|106339.5|106314.5|106342.4|106317.4|106342.4|106317.4|106336.7|106311.7|18
1725625080000|2024-09-06 12:18:00|106338.9|106313.9|106344.7|106319.7|106348.7|106323.7|106335.7|106310.7|28
1725625090000|2024-09-06 12:18:10|106345.9|106320.9|106344.4|106319.4|106345.9|106320.9|106343.3|106318.3|15
1725625100000|2024-09-06 12:18:20|106344.1|106319.1|106343.2|106318.2|106344.1|106319.1|106341.3|106316.3|17
1725625110000|2024-09-06 12:18:30|106343.5|106318.5|106340.1|106315.1|106347.2|106322.2|106337.6|106312.6|18
1725625120000|2024-09-06 12:18:40|106340.3|106315.3|106342.5|106317.5|106343|106318|106338.9|106313.9|31
1725625130000|2024-09-06 12:18:50|106343.7|106318.7|106331.2|106306.2|106344.1|106319.1|106331.2|106306.2|27
1725625140000|2024-09-06 12:19:00|106330.7|106305.7|106343.6|106318.6|106344.8|106319.8|106330.1|106305.1|22
1725625150000|2024-09-06 12:19:10|106342.7|106317.7|106364.1|106314.1|106364.9|106327.4|106342.4|106313.6|54
1725625160000|2024-09-06 12:19:20|106363.6|106313.6|106363.3|106313.3|106368.9|106318.9|106363.3|106313.3|30
1725625170000|2024-09-06 12:19:30|106363|106313|106355.6|106305.6|106363.3|106313.3|106355|106305|30
1725625180000|2024-09-06 12:19:40|106355.5|106305.5|106339.2|106289.2|106356.1|106308.3|106326|106288.4|34
1725625190000|2024-09-06 12:19:50|106340.1|106290.1|106351.8|106301.8|106354.4|106304.4|106333.6|106283.6|42
1725625200000|2024-09-06 12:20:00|106351.1|106301.1|106348.3|106298.3|106359.7|106309.7|106346.8|106296.8|26
1725625210000|2024-09-06 12:20:10|106348.5|106298.5|106330.7|106280.7|106348.5|106298.5|106330.4|106280.4|29
1725625220000|2024-09-06 12:20:20|106331.3|106281.3|106323.2|106298.2|106335.3|106298.2|106316.7|106281.2|24
1725625230000|2024-09-06 12:20:30|106323|106298|106310.7|106285.7|106324.1|106299.1|106310.7|106285.7|31
1725625240000|2024-09-06 12:20:40|106310.4|106285.4|106294.9|106269.9|106315.4|106290.4|106294.1|106269.1|41
1725625250000|2024-09-06 12:20:50|106294.4|106269.4|106322.9|106297.9|106322.9|106297.9|106294.4|106269.4|42
1725625260000|2024-09-06 12:21:00|106323.6|106298.6|106332|106307|106332.1|106307.1|106323.5|106298.5|41
1725625270000|2024-09-06 12:21:10|106331.7|106306.7|106327.4|106302.4|106332.1|106307.1|106318.7|106293.7|41
1725625280000|2024-09-06 12:21:20|106327.3|106302.3|106326.2|106301.2|106328.7|106303.7|106326.2|106301.2|21
1725625290000|2024-09-06 12:21:30|106327|106302|106328.5|106303.5|106334.9|106309.9|106326.9|106301.9|42
1725625300000|2024-09-06 12:21:40|106328.4|106303.4|106336.9|106311.9|106338.1|106313.1|106327.7|106302.7|42
1725625310000|2024-09-06 12:21:50|106335.8|106310.8|106334.2|106309.2|106337.5|106312.5|106329.1|106304.1|43
1725625320000|2024-09-06 12:22:00|106334.7|106309.7|106275.4|106250.4|106334.7|106309.7|106272.7|106247.7|48
1725625330000|2024-09-06 12:22:10|106273.8|106248.8|106263.3|106238.3|106273.8|106248.8|106260.9|106235.9|50
1725625340000|2024-09-06 12:22:20|106263.6|106238.6|106293.3|106243.3|106302.9|106255.4|106263.6|106238.6|33
1725625350000|2024-09-06 12:22:30|106293.1|106243.1|106288.7|106238.7|106293.1|106243.1|106286.7|106236.7|31
1725625360000|2024-09-06 12:22:40|106288.4|106238.4|106287.6|106237.6|106289.7|106239.7|106286.1|106236.1|26
1725625370000|2024-09-06 12:22:50|106285|106235|106280.5|106230.5|106286|106236|106280.1|106230.1|27
1725625380000|2024-09-06 12:23:00|106280.8|106230.8|106295.2|106245.2|106295.2|106245.2|106277.1|106227.1|35
1725625390000|2024-09-06 12:23:10|106295.4|106245.4|106288.9|106238.9|106296.4|106246.4|106288.9|106238.9|27
1725625400000|2024-09-06 12:23:20|106289.3|106239.3|106287.9|106237.9|106296.6|106246.6|106287.7|106237.7|25
1725625410000|2024-09-06 12:23:30|106288.3|106238.3|106280.2|106230.2|106288.3|106238.3|106279.1|106229.1|32
1725625420000|2024-09-06 12:23:40|106280.6|106230.6|106265.6|106215.6|106281.2|106231.2|106264.2|106214.2|40
1725625430000|2024-09-06 12:23:50|106265.8|106215.8|106271.5|106221.5|106272.1|106222.1|106265.8|106215.8|26
1725625440000|2024-09-06 12:24:00|106271.7|106221.7|106273.9|106223.9|106276.7|106226.7|106271.7|106221.7|41
1725625450000|2024-09-06 12:24:10|106273.5|106223.5|106273.4|106223.4|106273.5|106223.5|106267.2|106217.2|39
1725625460000|2024-09-06 12:24:20|106273.5|106223.5|106233.1|106208.1|106276.2|106226.2|106229.2|106202.2|40
1725625470000|2024-09-06 12:24:30|106233.7|106208.7|106233.9|106208.9|106234.2|106209.2|106233.2|106208.2|13
1725625480000|2024-09-06 12:24:40|106233.7|106208.7|106261.6|106211.6|106261.6|106211.6|106233|106196.9|26
1725625490000|2024-09-06 12:24:50|106262.3|106212.3|106265.9|106215.9|106265.9|106215.9|106261.4|106211.4|22
1725625500000|2024-09-06 12:25:00|106282.2|106232.2|106278.5|106228.5|106291.1|106241.1|106278.5|106228.5|50
1725625510000|2024-09-06 12:25:10|106278.3|106228.3|106269.4|106219.4|106281.7|106231.7|106269.1|106219.1|28
1725625520000|2024-09-06 12:25:20|106269.7|106219.7|106261.6|106211.6|106269.7|106219.7|106261.6|106211.6|29
1725625530000|2024-09-06 12:25:30|106258.6|106208.6|106270.1|106220.1|106270.1|106220.1|106256|106206|23
1725625540000|2024-09-06 12:25:40|106271.4|106221.4|106282.9|106232.9|106283|106233|106271.4|106221.4|38
1725625550000|2024-09-06 12:25:50|106282.3|106232.3|106279.1|106229.1|106282.6|106232.6|106279|106229|19
1725625560000|2024-09-06 12:26:00|106277.5|106227.5|106275.1|106225.1|106278.4|106228.4|106273.3|106223.3|20
1725625570000|2024-09-06 12:26:10|106274.4|106224.4|106278.3|106228.3|106278.3|106228.3|106273|106223|25
1725625580000|2024-09-06 12:26:20|106278.1|106228.1|106303.3|106253.3|106303.5|106253.5|106277.5|106227.5|29
1725625590000|2024-09-06 12:26:30|106302.6|106252.6|106300.9|106250.9|106303.1|106253.1|106299.6|106249.6|25
1725625600000|2024-09-06 12:26:40|106301.7|106251.7|106298.9|106248.9|106301.7|106251.7|106291.7|106241.7|27
1725625610000|2024-09-06 12:26:50|106297.5|106247.5|106295.1|106245.1|106305.6|106255.6|106285.1|106235.1|65
1725625620000|2024-09-06 12:27:00|106295.4|106245.4|106312.6|106262.6|106313.4|106263.4|106294|106244|50
1725625630000|2024-09-06 12:27:10|106313|106263|106329.4|106279.4|106329.4|106279.4|106312.8|106262.8|40
1725625640000|2024-09-06 12:27:20|106329.9|106279.9|106329.9|106279.9|106330.8|106280.8|106327.7|106277.7|14
1725625650000|2024-09-06 12:27:30|106329.8|106279.8|106330.2|106280.2|106332|106282|106329.4|106279.4|11
1725625660000|2024-09-06 12:27:40|106330.3|106280.3|106331.6|106281.6|106338.2|106288.2|106330.3|106280.3|17
1725625670000|2024-09-06 12:27:50|106330.6|106280.6|106330.1|106280.1|106331.7|106281.7|106329.2|106279.2|24
1725625680000|2024-09-06 12:28:00|106327.5|106277.5|106325.1|106275.1|106328.1|106278.1|106325|106275|15
1725625690000|2024-09-06 12:28:10|106325.5|106275.5|106323.9|106273.9|106342.5|106292.5|106323.9|106273.9|41
1725625700000|2024-09-06 12:28:20|106324.2|106274.2|106298.7|106248.7|106326|106276|106295.3|106245.3|49
1725625710000|2024-09-06 12:28:30|106299.1|106249.1|106287.1|106237.1|106300.6|106250.6|106286.4|106236.4|35
1725625720000|2024-09-06 12:28:40|106286.7|106236.7|106285.4|106235.4|106287.8|106237.8|106280.4|106230.4|28
1725625730000|2024-09-06 12:28:50|106286.2|106236.2|106300.8|106250.8|106301.9|106251.9|106286.2|106236.2|52
1725625740000|2024-09-06 12:29:00|106300.5|106250.5|106316.1|106266.1|106359|106270.9|106300.4|106229.2|50
1725625750000|2024-09-06 12:29:10|106316.4|106266.4|106310.3|106260.3|106316.9|106266.9|106309.5|106259.5|26
1725625760000|2024-09-06 12:29:20|106309.4|106259.4|106364.4|106203.1|106396.3|106260.5|106309.4|106188.9|59
1725625770000|2024-09-06 12:29:30|106402.2|106202.2|106403.5|106203.5|106430.9|106230.9|106380.4|106180.4|78
1725625780000|2024-09-06 12:29:40|106402.6|106202.6|106420.2|106220.2|106438.7|106238.7|106381.1|106181.1|69
1725625790000|2024-09-06 12:29:50|106415.7|106215.7|106459.6|106259.6|106459.6|106259.6|106406.8|106206.8|49
1725625800000|2024-09-06 12:30:00|106455.1|106255.1|106694.2|106494.2|106705|106505|106455.1|106255.1|15
1725625810000|2024-09-06 12:30:10|106622.3|106422.3|106403.1|106203.1|106639.7|106439.7|106403.1|106203.1|48
1725625820000|2024-09-06 12:30:20|106402.4|106202.4|106339.5|106139.5|106457.5|106257.5|106331.6|106131.6|78
1725625830000|2024-09-06 12:30:30|106335|106135|106243.7|106043.7|106349|106149|106230.5|106030.5|70
1725625840000|2024-09-06 12:30:40|106237.7|106037.7|106179.9|105979.9|106237.7|106037.7|106168.3|105968.3|61
1725625850000|2024-09-06 12:30:50|106180.4|105980.4|106078.9|105878.9|106187.6|105987.6|106078.9|105878.9|61
1725625860000|2024-09-06 12:31:00|106081.3|105881.3|105983.6|105783.6|106091.2|105891.2|105974.5|105774.5|58
1725625870000|2024-09-06 12:31:10|105986.2|105786.2|105862.6|105700.5|105987.9|105787.9|105861|105697.4|58
1725625880000|2024-09-06 12:31:20|105867.6|105705.4|105851.9|105722.5|105868.2|105722.5|105848.5|105701.6|64
1725625890000|2024-09-06 12:31:30|105853.7|105726|105767.9|105717.9|105859.2|105750.4|105761.2|105711.2|71
1725625900000|2024-09-06 12:31:40|105770.7|105720.7|105751.2|105701.2|105770.7|105720.7|105747.5|105697.5|63
1725625910000|2024-09-06 12:31:50|105749.7|105699.7|105730.4|105680.4|105749.7|105699.7|105729.2|105679.2|65
1725625920000|2024-09-06 12:32:00|105731.4|105681.4|105688.5|105638.5|105732.9|105682.9|105682.2|105632.2|57
1725625930000|2024-09-06 12:32:10|105690.9|105640.9|105723.8|105673.8|105734.5|105684.5|105690.9|105640.9|62
1725625940000|2024-09-06 12:32:20|105723.9|105673.9|105752.4|105584.5|105755.7|105696.2|105704.6|105561.8|74
1725625950000|2024-09-06 12:32:30|105751.8|105583.8|105655.1|105605.1|105752.9|105608.3|105655.1|105517.4|73
1725625960000|2024-09-06 12:32:40|105651.8|105601.8|105575.4|105525.4|105688.8|105601.8|105575.4|105501.9|72
1725625970000|2024-09-06 12:32:50|105616.3|105485.2|105640.6|105590.6|105685.4|105596.1|105614.4|105475.3|69
1725625980000|2024-09-06 12:33:00|105641.5|105591.5|105684.5|105634.5|105687|105637|105640.4|105590.4|59
1725625990000|2024-09-06 12:33:10|105683.4|105633.4|105703.7|105653.7|105714|105664|105681.3|105631.3|62
1725626000000|2024-09-06 12:33:20|105704.3|105654.3|105730.3|105680.3|105730.3|105680.3|105704.3|105654.3|53
1725626010000|2024-09-06 12:33:30|105733.8|105683.8|105812.1|105762.1|105956.2|105779.3|105733.8|105683.8|63
1725626020000|2024-09-06 12:33:40|105811.8|105761.8|105831.7|105781.7|105836.4|105786.4|105797.5|105747.5|53
1725626030000|2024-09-06 12:33:50|105834|105784|105850.6|105800.6|105853.8|105803.8|105816.3|105766.3|58
1725626040000|2024-09-06 12:34:00|105852.8|105802.8|105843.1|105793.1|105858.8|105808.8|105825.3|105775.3|66
1725626050000|2024-09-06 12:34:10|105842.6|105792.6|105854.2|105804.2|105855.8|105805.8|105829.5|105779.5|55
1725626060000|2024-09-06 12:34:20|105850.5|105800.5|105844.9|105794.9|105856.7|105806.7|105844.9|105794.9|62
1725626070000|2024-09-06 12:34:30|105845|105795|105841.8|105791.8|105851.2|105801.2|105839.8|105789.8|72
1725626080000|2024-09-06 12:34:40|105842|105792|105836.8|105786.8|105845.2|105795.2|105836|105786|65
1725626090000|2024-09-06 12:34:50|105838.1|105788.1|105891.1|105841.1|105894.8|105844.8|105838.1|105788.1|63
1725626100000|2024-09-06 12:35:00|105893.2|105843.2|105841.4|105791.4|105970|105874.5|105822.6|105772.6|70
1725626110000|2024-09-06 12:35:10|105839.9|105789.9|105820.3|105770.3|105848.4|105798.4|105820.3|105770.3|73
1725626120000|2024-09-06 12:35:20|105820.6|105770.6|105835.8|105785.8|105846|105796|105817.2|105767.2|72
1725626130000|2024-09-06 12:35:30|105834.6|105784.6|105881.6|105831.6|105885|105835|105832.3|105782.3|66
1725626140000|2024-09-06 12:35:40|105880.3|105830.3|105890.4|105840.4|105917.7|105867.7|105873.2|105823.2|68
1725626150000|2024-09-06 12:35:50|105888.6|105838.6|105838.6|105788.6|105889|105839|105810.9|105760.9|74
1725626160000|2024-09-06 12:36:00|105839.2|105789.2|105810.7|105760.7|105839.5|105789.5|105805|105755|63
1725626170000|2024-09-06 12:36:10|105810.2|105760.2|105793|105743|105817.3|105767.3|105773|105723|75
1725626180000|2024-09-06 12:36:20|105793.4|105743.4|105730.9|105680.9|105793.4|105743.4|105730|105680|72
1725626190000|2024-09-06 12:36:30|105734.4|105684.4|105723.1|105673.1|105758.3|105708.3|105722.3|105672.3|71
1725626200000|2024-09-06 12:36:40|105722.4|105672.4|105657.3|105607.3|105722.4|105672.4|105644.4|105594.4|77
1725626210000|2024-09-06 12:36:50|105657.2|105607.2|105646.3|105596.3|105661.2|105611.2|105646.3|105596.3|73
1725626220000|2024-09-06 12:37:00|105643.1|105593.1|105681.3|105631.3|105684.3|105634.3|105638.8|105588.8|69
1725626230000|2024-09-06 12:37:10|105685.9|105635.9|105675|105625|105687.1|105637.1|105665.9|105615.9|69
1725626240000|2024-09-06 12:37:20|105676.2|105626.2|105659.1|105609.1|105704|105654|105659.1|105609.1|62
1725626250000|2024-09-06 12:37:30|105660.6|105610.6|105706.2|105656.2|105706.4|105656.4|105660.6|105610.6|68
1725626260000|2024-09-06 12:37:40|105706.5|105656.5|105725.9|105675.9|105735.9|105685.9|105706|105656|66
1725626270000|2024-09-06 12:37:50|105724.4|105674.4|105700.2|105650.2|105728.2|105678.2|105689.6|105639.6|74
1725626280000|2024-09-06 12:38:00|105699.9|105649.9|105698.3|105648.3|105701.3|105651.3|105687.3|105637.3|72
1725626290000|2024-09-06 12:38:10|105698|105648|105690.9|105640.9|105722.5|105672.5|105690.9|105640.9|74
1725626300000|2024-09-06 12:38:20|105690.3|105640.3|105714.4|105664.4|105720.1|105670.1|105690.3|105640.3|75
1725626310000|2024-09-06 12:38:30|105719.1|105669.1|105737.8|105687.8|105769.1|105719.1|105719.1|105669.1|78
1725626320000|2024-09-06 12:38:40|105739.2|105689.2|105750.1|105700.1|105759|105709|105734.8|105684.8|73
1725626330000|2024-09-06 12:38:50|105749.9|105699.9|105775.8|105725.8|105775.8|105725.8|105745.8|105695.8|75
1725626340000|2024-09-06 12:39:00|105776.8|105726.8|105810.4|105760.4|105821.6|105771.6|105774.7|105724.7|70
1725626350000|2024-09-06 12:39:10|105810.9|105760.9|105829.4|105779.4|105834.9|105784.9|105808.2|105758.2|75
1725626360000|2024-09-06 12:39:20|105828.9|105778.9|105806.4|105756.4|105830.7|105780.7|105799.8|105749.8|69
1725626370000|2024-09-06 12:39:30|105805.6|105755.6|105797.8|105747.8|105821.6|105771.6|105794.9|105744.9|67
1725626380000|2024-09-06 12:39:40|105796|105746|105791.2|105741.2|105798.1|105748.1|105777.2|105727.2|67
1725626390000|2024-09-06 12:39:50|105796.6|105746.6|105755.1|105730.1|105797.1|105747.1|105755.1|105720.8|65
1725626400000|2024-09-06 12:40:00|105754.6|105729.6|105752.3|105702.3|105766.1|105729.6|105744.6|105694.6|72
1725626410000|2024-09-06 12:40:10|105751.6|105701.6|105758.7|105708.7|105758.7|105708.7|105741.8|105691.8|59
1725626420000|2024-09-06 12:40:20|105758.4|105708.4|105799.7|105749.7|105804.6|105759.2|105745|105708.4|63
1725626430000|2024-09-06 12:40:30|105798.7|105748.7|105791|105741|105799.8|105749.8|105789.4|105739.4|52
1725626440000|2024-09-06 12:40:40|105790.5|105740.5|105767.1|105717.1|105798.6|105748.6|105766.3|105716.3|65
1725626450000|2024-09-06 12:40:50|105766.1|105716.1|105752.2|105702.2|105766.1|105716.1|105745.8|105695.8|64
1725626460000|2024-09-06 12:41:00|105752.4|105702.4|105742.6|105692.6|105756.2|105706.2|105731.6|105681.6|62
1725626470000|2024-09-06 12:41:10|105743.1|105693.1|105727.1|105677.1|105747.3|105697.3|105726.2|105676.2|67
1725626480000|2024-09-06 12:41:20|105729.1|105679.1|105742.2|105717.2|105753.5|105719.4|105729.1|105679.1|57
1725626490000|2024-09-06 12:41:30|105741|105716|105697.7|105672.7|105741|105716|105697.4|105672.4|65
1725626500000|2024-09-06 12:41:40|105698|105673|105673.7|105648.7|105699.4|105674.4|105669.3|105626.1|60
1725626510000|2024-09-06 12:41:50|105670.7|105645.7|105732.1|105682.1|105732.1|105688.2|105670.7|105645.7|60
1725626520000|2024-09-06 12:42:00|105727.6|105677.6|105715.7|105665.7|105727.6|105693.7|105693.4|105649.9|64
1725626530000|2024-09-06 12:42:10|105714|105664|105765.2|105715.2|105777.8|105727.8|105714|105664|73
1725626540000|2024-09-06 12:42:20|105764.2|105714.2|105796|105746|105796|105746|105761.8|105711.8|67
1725626550000|2024-09-06 12:42:30|105795.4|105745.4|105828.4|105778.4|105837.3|105787.3|105793.8|105743.8|65
1725626560000|2024-09-06 12:42:40|105828.2|105778.2|105819|105769|105828.9|105778.9|105811.3|105761.3|64
1725626570000|2024-09-06 12:42:50|105819.2|105769.2|105832.7|105782.7|105833.6|105783.6|105819.2|105769.2|61
1725626580000|2024-09-06 12:43:00|105831.6|105781.6|105806.4|105756.4|105833.3|105783.3|105794.5|105744.5|63
1725626590000|2024-09-06 12:43:10|105806.8|105756.8|105772.4|105722.4|105807.8|105757.8|105772|105722|70
1725626600000|2024-09-06 12:43:20|105772.2|105722.2|105768.9|105718.9|105772.8|105722.8|105757.2|105707.2|56
1725626610000|2024-09-06 12:43:30|105768.1|105718.1|105752.8|105702.8|105772.7|105722.7|105733.8|105683.8|64
1725626620000|2024-09-06 12:43:40|105758.2|105708.2|105783.6|105733.6|105789.5|105739.5|105758.2|105708.2|68
1725626630000|2024-09-06 12:43:50|105782.4|105732.4|105783.8|105733.8|105785.9|105753.7|105763.5|105727.6|68
1725626640000|2024-09-06 12:44:00|105782.8|105732.8|105778.8|105753.8|105790.2|105756.4|105777.9|105728.9|61
1725626650000|2024-09-06 12:44:10|105778.7|105753.7|105804.9|105779.9|105806.1|105781.1|105773.1|105748.1|70
1725626660000|2024-09-06 12:44:20|105805.5|105780.5|105769.3|105744.3|105806.6|105781.6|105769.3|105744.3|59
1725626670000|2024-09-06 12:44:30|105764.9|105739.9|105767.4|105742.4|105770.1|105745.1|105753.2|105728.2|66
1725626680000|2024-09-06 12:44:40|105764.4|105739.4|105763.7|105738.7|105768.4|105743.4|105758.2|105733.2|57
1725626690000|2024-09-06 12:44:50|105763.2|105738.2|105790.3|105765.3|105793.5|105768.5|105762|105737|61
1725626700000|2024-09-06 12:45:00|105786|105761|105911.4|105861.4|105926.5|105876.5|105772.7|105734|77
1725626710000|2024-09-06 12:45:10|105908.3|105858.3|105863.5|105813.5|105910.7|105860.7|105863.5|105813.5|73
1725626720000|2024-09-06 12:45:20|105866.4|105816.4|105830.3|105780.3|105872.5|105822.5|105827.3|105777.3|68
1725626730000|2024-09-06 12:45:30|105829.9|105779.9|105839.5|105789.5|105844.7|105794.7|105825.2|105775.2|70
1725626740000|2024-09-06 12:45:40|105845.1|105795.1|105822.8|105772.8|105854.1|105804.1|105819.4|105769.4|67
1725626750000|2024-09-06 12:45:50|105822.4|105772.4|105859.9|105809.9|105871.6|105821.6|105821.9|105771.9|57
1725626760000|2024-09-06 12:46:00|105858.9|105808.9|105860.7|105810.7|105863.8|105813.8|105854.3|105804.3|62
1725626770000|2024-09-06 12:46:10|105862.9|105812.9|105891.8|105841.8|105894.9|105844.9|105859.9|105809.9|65
1725626780000|2024-09-06 12:46:20|105890|105840|105912.6|105862.6|105912.6|105862.6|105882.5|105832.5|68
1725626790000|2024-09-06 12:46:30|105911.1|105861.1|105942.1|105892.1|105943|105893|105910.9|105860.9|67
1725626800000|2024-09-06 12:46:40|105946.4|105896.4|105915.2|105865.2|105951.9|105901.9|105914.2|105864.2|61
1725626810000|2024-09-06 12:46:50|105915.4|105865.4|105899|105849|105916.5|105866.5|105890.3|105840.3|55
1725626820000|2024-09-06 12:47:00|105898.7|105848.7|105880.8|105830.8|105898.7|105848.7|105867.9|105817.9|57
1725626830000|2024-09-06 12:47:10|105880.4|105830.4|105857.1|105807.1|105883.4|105833.4|105832.7|105782.7|71
1725626840000|2024-09-06 12:47:20|105861.7|105811.7|105845.8|105795.8|105861.7|105811.7|105845.6|105795.6|74
1725626850000|2024-09-06 12:47:30|105845.3|105795.3|105866.6|105816.6|105870.8|105820.8|105839.5|105789.5|69
1725626860000|2024-09-06 12:47:40|105864.8|105814.8|105853.5|105803.5|105871.1|105821.1|105845.6|105795.6|70
1725626870000|2024-09-06 12:47:50|105852.3|105802.3|105846.1|105796.1|105854.8|105804.8|105844.2|105794.2|64
1725626880000|2024-09-06 12:48:00|105846.5|105796.5|105850.5|105800.5|105857.4|105807.4|105845.7|105795.7|54
1725626890000|2024-09-06 12:48:10|105849.2|105799.2|105888.2|105838.2|105888.2|105838.2|105842.1|105792.1|67
1725626900000|2024-09-06 12:48:20|105887.1|105837.1|105893.6|105843.6|105903.8|105853.8|105882.9|105832.9|59
1725626910000|2024-09-06 12:48:30|105893.8|105843.8|105899.3|105849.3|105900.4|105850.4|105886|105836|58
1725626920000|2024-09-06 12:48:40|105899.9|105849.9|105876.8|105826.8|105899.9|105849.9|105872.5|105822.5|59
1725626930000|2024-09-06 12:48:50|105876.4|105826.4|105861.4|105811.4|105876.7|105826.7|105858.7|105808.7|50
1725626940000|2024-09-06 12:49:00|105861.6|105811.6|105830.4|105780.4|105868.1|105818.1|105828.7|105778.7|62
1725626950000|2024-09-06 12:49:10|105832|105782|105825.1|105775.1|105843.9|105793.9|105825.1|105775.1|62
1725626960000|2024-09-06 12:49:20|105824.6|105774.6|105834.2|105784.2|105851.6|105801.6|105821.7|105771.7|60
1725626970000|2024-09-06 12:49:30|105834.1|105784.1|105804.8|105754.8|105834.1|105784.1|105803.3|105753.3|69
1725626980000|2024-09-06 12:49:40|105802.9|105752.9|105818.1|105768.1|105819.6|105769.6|105787.3|105737.3|60
1725626990000|2024-09-06 12:49:50|105818.2|105768.2|105781.3|105731.3|105824.4|105774.4|105781.3|105731.3|63
1725627000000|2024-09-06 12:50:00|105782.9|105732.9|105800|105750|105800.4|105750.4|105781.8|105731.8|60
1725627010000|2024-09-06 12:50:10|105799.4|105749.4|105754.2|105704.2|105806.7|105756.7|105754.2|105704.2|61
1725627020000|2024-09-06 12:50:20|105750.1|105700.1|105738|105688|105751.7|105701.7|105738|105688|52
1725627030000|2024-09-06 12:50:30|105741.2|105691.2|105757.1|105707.1|105757.1|105707.1|105715.1|105665.1|61
1725627040000|2024-09-06 12:50:40|105756.5|105706.5|105741.7|105691.7|105765.2|105715.2|105740.2|105690.2|65
1725627050000|2024-09-06 12:50:50|105742|105692|105756.6|105706.6|105763|105713|105741.7|105691.7|48
1725627060000|2024-09-06 12:51:00|105756.1|105706.1|105751.9|105701.9|105760.9|105710.9|105748.3|105698.3|65
1725627070000|2024-09-06 12:51:10|105751.4|105701.4|105744.7|105694.7|105754.8|105704.8|105740.6|105690.6|57
1725627080000|2024-09-06 12:51:20|105745.1|105695.1|105741.1|105691.1|105762.5|105712.5|105730.5|105680.5|62
1725627090000|2024-09-06 12:51:30|105740|105690|105741.5|105691.5|105743.9|105693.9|105725.8|105675.8|60
1725627100000|2024-09-06 12:51:40|105741.6|105691.6|105812.9|105762.9|105825.3|105775.3|105741.6|105691.6|64
1725627110000|2024-09-06 12:51:50|105812.6|105762.6|105797.5|105747.5|105816.3|105766.3|105780.2|105730.2|64
1725627120000|2024-09-06 12:52:00|105797.1|105747.1|105793|105743|105805.4|105755.4|105793|105743|55
1725627130000|2024-09-06 12:52:10|105793.3|105743.3|105812.9|105762.9|105813.1|105763.1|105784.8|105734.8|58
1725627140000|2024-09-06 12:52:20|105813.3|105763.3|105810.3|105760.3|105814.7|105764.7|105804.1|105754.1|47
1725627150000|2024-09-06 12:52:30|105809.6|105759.6|105783.5|105733.5|105809.6|105759.6|105783.5|105733.5|57
1725627160000|2024-09-06 12:52:40|105783.9|105733.9|105797.2|105747.2|105798|105748|105778.1|105728.1|56
1725627170000|2024-09-06 12:52:50|105794.4|105744.4|105803.4|105753.4|105803.4|105753.4|105787.5|105737.5|64
1725627180000|2024-09-06 12:53:00|105804.3|105754.3|105817.9|105767.9|105823.4|105773.4|105801.6|105751.6|62
1725627190000|2024-09-06 12:53:10|105817.2|105767.2|105821.9|105771.9|105823.9|105773.9|105807.7|105757.7|54
1725627200000|2024-09-06 12:53:20|105822.1|105772.1|105810.6|105760.6|105822.6|105772.6|105803.4|105753.4|46
1725627210000|2024-09-06 12:53:30|105811.2|105761.2|105848.4|105798.4|105853.4|105803.4|105811.2|105761.2|63
1725627220000|2024-09-06 12:53:40|105849.1|105799.1|105840.8|105790.8|105858|105808|105839.2|105789.2|63
1725627230000|2024-09-06 12:53:50|105837.5|105787.5|105842.3|105792.3|105852.3|105802.3|105836.7|105786.7|58
1725627240000|2024-09-06 12:54:00|105841.9|105791.9|105841.4|105791.4|105846.7|105796.7|105829.7|105779.7|63
1725627250000|2024-09-06 12:54:10|105840.9|105790.9|105820.1|105770.1|105841|105791|105806.7|105756.7|62
1725627260000|2024-09-06 12:54:20|105819.9|105769.9|105815.5|105765.5|105827.8|105777.8|105812.4|105762.4|46
1725627270000|2024-09-06 12:54:30|105815.1|105765.1|105834.8|105784.8|105835.3|105785.3|105814.8|105764.8|59
1725627280000|2024-09-06 12:54:40|105834.7|105784.7|105840.5|105815.5|105855.8|105815.7|105828.1|105784.7|60
1725627290000|2024-09-06 12:54:50|105842.5|105817.5|105852.6|105802.6|105858.7|105823.3|105835.4|105785.4|57
1725627300000|2024-09-06 12:55:00|105853.6|105803.6|105878.6|105828.6|105881.4|105831.4|105853.6|105803.6|61
1725627310000|2024-09-06 12:55:10|105879|105829|105884.8|105834.8|105885.5|105835.5|105855.9|105805.9|62
1725627320000|2024-09-06 12:55:20|105884.4|105834.4|105904.7|105854.7|105904.7|105854.7|105882.1|105832.1|60
1725627330000|2024-09-06 12:55:30|105907.3|105857.3|105956.3|105906.3|105965.9|105915.9|105907.3|105857.3|70
1725627340000|2024-09-06 12:55:40|105955.6|105905.6|105940.7|105890.7|105955.6|105905.6|105939.1|105889.1|66
1725627350000|2024-09-06 12:55:50|105941.1|105891.1|105942.9|105892.9|105943.6|105893.6|105925.2|105875.2|55
1725627360000|2024-09-06 12:56:00|105941.6|105891.6|105928|105878|105947.6|105897.6|105925.8|105875.8|54
1725627370000|2024-09-06 12:56:10|105927.9|105877.9|105928|105878|105929.2|105879.2|105925.6|105875.6|39
1725627380000|2024-09-06 12:56:20|105928.1|105878.1|105916.6|105866.6|105931.4|105881.4|105916.6|105866.6|50
1725627390000|2024-09-06 12:56:30|105915.4|105865.4|105870.5|105820.5|105915.4|105865.4|105870.5|105820.5|63
1725627400000|2024-09-06 12:56:40|105870.7|105820.7|105878.4|105853.4|105888.8|105863.8|105870.7|105820.7|60
1725627410000|2024-09-06 12:56:50|105879|105854|105864.1|105839.1|105881.8|105856.8|105864.1|105839.1|56
1725627420000|2024-09-06 12:57:00|105858.6|105833.6|105889.4|105864.4|105894.8|105869.8|105851.8|105826.8|63
1725627430000|2024-09-06 12:57:10|105888|105863|105847.4|105822.4|105888|105863|105846.7|105821.7|46
1725627440000|2024-09-06 12:57:20|105846.7|105821.7|105875.8|105850.8|105876.4|105851.4|105846|105821|49
1725627450000|2024-09-06 12:57:30|105875.9|105850.9|105871|105846|105878.7|105853.7|105854.5|105829.5|54
1725627460000|2024-09-06 12:57:40|105870.9|105845.9|105898.2|105848.2|105907.6|105857.6|105870.9|105833|43
1725627470000|2024-09-06 12:57:50|105898|105848|105867.3|105817.3|105899|105849|105858.4|105808.4|58
1725627480000|2024-09-06 12:58:00|105867.8|105817.8|105858.4|105833.4|105874.3|105849.3|105853.7|105811.3|54
1725627490000|2024-09-06 12:58:10|105858.3|105833.3|105877|105852|105880.2|105855.2|105852.4|105827.4|60
1725627500000|2024-09-06 12:58:20|105876.4|105851.4|105880.8|105830.8|105880.8|105854.1|105862.2|105820.1|58
1725627510000|2024-09-06 12:58:30|105880.1|105830.1|105890.4|105840.4|105890.7|105840.7|105868|105818|50
1725627520000|2024-09-06 12:58:40|105889.3|105839.3|105902.5|105852.5|105903.4|105853.4|105888.2|105838.2|61
1725627530000|2024-09-06 12:58:50|105903|105853|105900.1|105875.1|105903|105875.1|105889.6|105842.5|63
1725627540000|2024-09-06 12:59:00|105902.5|105877.5|105908.8|105883.8|105909.5|105884.5|105895.5|105870.5|52
1725627550000|2024-09-06 12:59:10|105907.3|105882.3|105908.1|105883.1|105910.7|105885.7|105898.8|105873.8|48
1725627560000|2024-09-06 12:59:20|105907.9|105882.9|105892.7|105867.7|105907.9|105882.9|105892.6|105867.6|47
1725627570000|2024-09-06 12:59:30|105892.1|105867.1|105908|105883|105910.9|105885.9|105891.4|105866.4|45
1725627580000|2024-09-06 12:59:40|105908.2|105883.2|105914.7|105889.7|105914.7|105889.7|105904.4|105879.4|44
1725627590000|2024-09-06 12:59:50|105916.1|105891.1|105931.9|105906.9|105931.9|105906.9|105913.5|105888.5|50
1725627600000|2024-09-06 13:00:00|105933.3|105908.3|105959.8|105934.8|105961.4|105936.4|105929.7|105904.7|62
1725627610000|2024-09-06 13:00:10|105959.3|105934.3|105926.8|105901.8|105959.3|105934.3|105926.2|105901.2|49
1725627620000|2024-09-06 13:00:20|105927.2|105902.2|105922.8|105897.8|105947.4|105922.4|105906.8|105881.8|64
1725627630000|2024-09-06 13:00:30|105922.6|105897.6|105918.9|105893.9|105931.3|105906.3|105914|105889|57
1725627640000|2024-09-06 13:00:40|105919.5|105894.5|105922.3|105897.3|105923.5|105898.5|105902.1|105877.1|51
1725627650000|2024-09-06 13:00:50|105922|105897|105943.7|105918.7|105943.7|105918.7|105920.9|105895.9|57
1725627660000|2024-09-06 13:01:00|105944.4|105919.4|105928.8|105903.8|105966.1|105925.7|105924|105899|52
1725627670000|2024-09-06 13:01:10|105928.2|105903.2|105931.7|105906.7|105940.9|105915.9|105927.8|105902.8|50
1725627680000|2024-09-06 13:01:20|105932|105907|105923.4|105898.4|105934.7|105909.7|105909.7|105884.7|46
1725627690000|2024-09-06 13:01:30|105924.3|105899.3|105917.6|105892.6|105924.3|105899.3|105917.3|105892.3|39
1725627700000|2024-09-06 13:01:40|105918|105893|105920.3|105895.3|105925.1|105900.1|105914.5|105889.5|34
1725627710000|2024-09-06 13:01:50|105920|105895|105901.5|105876.5|105920.3|105895.3|105895.9|105870.9|44
1725627720000|2024-09-06 13:02:00|105902.3|105877.3|105923.7|105898.7|105926|105901|105902.3|105877.3|37
1725627730000|2024-09-06 13:02:10|105920.9|105895.9|105909.7|105884.7|105920.9|105895.9|105909.7|105884.7|45
1725627740000|2024-09-06 13:02:20|105911|105886|105913.1|105888.1|105915.1|105890.1|105900.2|105875.2|44
1725627750000|2024-09-06 13:02:30|105913.6|105888.6|105918.2|105893.2|105924.4|105899.4|105905|105880|49
1725627760000|2024-09-06 13:02:40|105915.3|105890.3|105915.8|105890.8|105924.5|105899.5|105914.2|105889.2|49
1725627770000|2024-09-06 13:02:50|105916.6|105891.6|105937.9|105912.9|105944.8|105919.8|105913.9|105888.9|51
1725627780000|2024-09-06 13:03:00|105936.9|105911.9|105933.5|105908.5|105944.9|105919.9|105930.6|105905.6|46
1725627790000|2024-09-06 13:03:10|105932.4|105907.4|105983.5|105958.5|105992.1|105967.1|105932.4|105907.4|59
1725627800000|2024-09-06 13:03:20|105983.4|105958.4|106005.4|105980.4|106007.1|105982.1|105973.6|105948.6|58
1725627810000|2024-09-06 13:03:30|106005.8|105980.8|106044.4|106019.4|106045.9|106020.9|106005.8|105980.8|59
1725627820000|2024-09-06 13:03:40|106044.2|106019.2|106023.4|105998.4|106047.9|106022.9|106023.4|105998.4|53
1725627830000|2024-09-06 13:03:50|106021.8|105996.8|106050.1|106025.1|106056.6|106031.6|106019.3|105994.3|52
1725627840000|2024-09-06 13:04:00|106046.2|106021.2|106078|106028|106085.7|106037.6|106045.5|106012.6|63
1725627850000|2024-09-06 13:04:10|106078.2|106028.2|106108|106058|106108|106058|106078.2|106028.2|66
1725627860000|2024-09-06 13:04:20|106108.2|106058.2|106078|106053|106109.2|106059.2|106078|106046.5|63
1725627870000|2024-09-06 13:04:30|106074.9|106049.9|106047.6|106022.6|106076.5|106051.5|106044.4|106019.4|63
1725627880000|2024-09-06 13:04:40|106049.4|106024.4|106060.9|106035.9|106068.2|106043.2|106046.9|106021.9|52
1725627890000|2024-09-06 13:04:50|106061.9|106036.9|106055.1|106030.1|106062.5|106037.5|106037.7|106012.7|55
1725627900000|2024-09-06 13:05:00|106060|106035|106066.4|106041.4|106075.4|106050.4|106060|106035|52
1725627910000|2024-09-06 13:05:10|106065.9|106040.9|106062.4|106037.4|106067|106042|106058.8|106033.8|48
1725627920000|2024-09-06 13:05:20|106062.1|106037.1|106031.1|106006.1|106062.5|106037.5|106027.6|106002.6|53
1725627930000|2024-09-06 13:05:30|106030.7|106005.7|106012.9|105987.9|106035.8|106010.8|106012.9|105987.9|44
1725627940000|2024-09-06 13:05:40|106013.2|105988.2|105983.4|105958.4|106013.2|105988.2|105983.4|105958.4|56
1725627950000|2024-09-06 13:05:50|105983.2|105958.2|105990|105965|105993.7|105968.7|105974.5|105949.5|53
1725627960000|2024-09-06 13:06:00|105989.5|105964.5|106021.5|105996.5|106022|105997|105988.8|105963.8|56
1725627970000|2024-09-06 13:06:10|106014|105989|106050.5|106025.5|106052.5|106027.5|106011.2|105986.2|63
1725627980000|2024-09-06 13:06:20|106050.2|106025.2|106083.7|106058.7|106083.7|106058.7|106047.8|106022.8|63
1725627990000|2024-09-06 13:06:30|106084.9|106059.9|106085.1|106060.1|106099.9|106074.9|106082.9|106057.9|64
1725628000000|2024-09-06 13:06:40|106085.2|106060.2|106090|106065|106097.5|106072.5|106082.8|106057.8|59
1725628010000|2024-09-06 13:06:50|106092.4|106067.4|106119.9|106094.9|106133.8|106108.8|106092.4|106067.4|67
1725628020000|2024-09-06 13:07:00|106118.5|106093.5|106086.6|106061.6|106124.6|106099.6|106083.7|106058.7|65
1725628030000|2024-09-06 13:07:10|106086.7|106061.7|106124.2|106099.2|106128.6|106103.6|106086|106061|67
1725628040000|2024-09-06 13:07:20|106124.3|106099.3|106113.1|106063.1|106132.9|106107.9|106112.7|106062.9|63
1725628050000|2024-09-06 13:07:30|106113.4|106063.4|106125.8|106100.8|106136.6|106111.6|106113.4|106063.4|58
1725628060000|2024-09-06 13:07:40|106126.2|106101.2|106125.2|106100.2|106137.4|106112.4|106121.3|106096.3|49
1725628070000|2024-09-06 13:07:50|106125|106100|106130.9|106105.9|106133.4|106108.4|106123.6|106098.6|35
1725628080000|2024-09-06 13:08:00|106130.5|106105.5|106138.6|106113.6|106138.6|106113.6|106119.5|106094.5|49
1725628090000|2024-09-06 13:08:10|106139|106114|106153.2|106128.2|106154.9|106129.9|106132.2|106107.2|48
1725628100000|2024-09-06 13:08:20|106152.8|106127.8|106157.3|106107.3|106179.1|106141.1|106152.7|106107.3|41
1725628110000|2024-09-06 13:08:30|106157|106107|106137|106087|106157|106107|106137|106087|47
1725628120000|2024-09-06 13:08:40|106134.5|106084.5|106102.7|106052.7|106134.8|106084.8|106095.8|106052.7|42
1725628130000|2024-09-06 13:08:50|106103.1|106053.1|106122.9|106072.9|106125.7|106075.7|106103.1|106053.1|42
1725628140000|2024-09-06 13:09:00|106122.7|106072.7|106083.6|106033.6|106130.1|106080.1|106077.8|106033.6|59
1725628150000|2024-09-06 13:09:10|106083.4|106033.4|106093.9|106043.9|106103.9|106053.9|106082.9|106032.9|59
1725628160000|2024-09-06 13:09:20|106097.4|106047.4|106101.5|106051.5|106117.5|106067.5|106097.2|106047.2|53
1725628170000|2024-09-06 13:09:30|106102.6|106052.6|106133|106083|106135.3|106085.3|106099.5|106049.5|63
1725628180000|2024-09-06 13:09:40|106134.3|106084.3|106151.9|106101.9|106154.9|106117.9|106131|106084.3|63
1725628190000|2024-09-06 13:09:50|106151.3|106101.3|106160.5|106110.5|106165.2|106115.2|106151.3|106101.3|55
1725628200000|2024-09-06 13:10:00|106158.3|106108.3|106150|106100|106158.3|106109.1|106131|106093.1|53
1725628210000|2024-09-06 13:10:10|106149|106099|106178.8|106128.8|106190.8|106140.8|106149|106099|66
1725628220000|2024-09-06 13:10:20|106179.1|106129.1|106188.7|106138.7|106188.7|106138.7|106155.7|106105.7|61
1725628230000|2024-09-06 13:10:30|106188.3|106138.3|106187.3|106137.3|106191|106148.3|106154.4|106118.8|59
1725628240000|2024-09-06 13:10:40|106187.1|106137.1|106170.8|106145.8|106193.6|106158.2|106170.1|106132.5|60
1725628250000|2024-09-06 13:10:50|106172.2|106147.2|106177|106127|106185.9|106155|106170.7|106121.7|57
1725628260000|2024-09-06 13:11:00|106177.5|106127.5|106165.2|106140.2|106201.9|106162.7|106162.4|106125.8|62
1725628270000|2024-09-06 13:11:10|106176.6|106126.6|106161.6|106111.6|106176.7|106126.7|106160|106110|48
1725628280000|2024-09-06 13:11:20|106157.8|106107.8|106141.1|106091.1|106159.5|106109.5|106127.8|106088.9|49
1725628290000|2024-09-06 13:11:30|106142|106092|106142.4|106092.4|106142.4|106102.7|106123.9|106083.1|50
1725628300000|2024-09-06 13:11:40|106143.3|106093.3|106147.9|106122.9|106155.3|106130.3|106122.8|106086.4|50
1725628310000|2024-09-06 13:11:50|106149.7|106124.7|106149.5|106099.5|106152.3|106127.3|106133.9|106098.8|47
1725628320000|2024-09-06 13:12:00|106149.9|106099.9|106153.7|106103.7|106153.7|106111.1|106117.2|106082.5|48
1725628330000|2024-09-06 13:12:10|106154.9|106104.9|106148.3|106098.3|106159.4|106125.8|106137.6|106098.3|44
1725628340000|2024-09-06 13:12:20|106147.6|106097.6|106096.4|106046.4|106152.9|106102.9|106094.5|106046.4|60
1725628350000|2024-09-06 13:12:30|106096.6|106046.6|106099|106074|106104.6|106074|106069.5|106029|61
1725628360000|2024-09-06 13:12:40|106099.4|106074.4|106130.1|106080.1|106131.6|106089.4|106095.5|106070.5|45
1725628370000|2024-09-06 13:12:50|106130|106080|106122.2|106072.2|106130|106080|106120.5|106070.5|40
1725628380000|2024-09-06 13:13:00|106122.4|106072.4|106136.7|106086.7|106142.8|106092.8|106103.3|106053.3|52
1725628390000|2024-09-06 13:13:10|106135.1|106085.1|106114.9|106064.9|106135.1|106085.1|106114.7|106064.7|54
1725628400000|2024-09-06 13:13:20|106115.1|106065.1|106082|106057|106122.9|106086|106082|106057|50
1725628410000|2024-09-06 13:13:30|106073.8|106048.8|106052.2|106027.2|106073.8|106048.8|106046.8|106021.8|62
1725628420000|2024-09-06 13:13:40|106054.7|106029.7|106107.7|106057.7|106110|106060|106054.7|106029.7|56
1725628430000|2024-09-06 13:13:50|106108|106058|106104.8|106054.8|106110.3|106060.3|106089.4|106039.4|53
1725628440000|2024-09-06 13:14:00|106104.6|106054.6|106048.7|106023.7|106104.6|106054.6|106040.1|106006.3|61
1725628450000|2024-09-06 13:14:10|106049.9|106024.9|106072.9|106022.9|106073.2|106028.6|106034|106009|49
1725628460000|2024-09-06 13:14:20|106072.8|106022.8|106081.2|106031.2|106085.2|106035.2|106072.8|106022.8|38
1725628470000|2024-09-06 13:14:30|106081.6|106031.6|106068.8|106043.8|106084.5|106045.6|106066.7|106031.6|43
1725628480000|2024-09-06 13:14:40|106068.2|106043.2|106069.4|106044.4|106071.3|106046.3|106061.8|106036.8|44
1725628490000|2024-09-06 13:14:50|106069.9|106044.9|106067.3|106042.3|106072|106047|106060|106035|36
1725628500000|2024-09-06 13:15:00|106068.2|106043.2|106056.3|106031.3|106069.7|106044.7|106041.8|106016.8|59
1725628510000|2024-09-06 13:15:10|106056|106031|106063.7|106013.7|106063.7|106032|106037.6|105997.6|48
1725628520000|2024-09-06 13:15:20|106063.9|106013.9|106049.5|106024.5|106070.4|106034.6|106049.5|106008.3|53
1725628530000|2024-09-06 13:15:30|106048.6|106023.6|106043.8|106018.8|106061.6|106036.6|106043.8|106018.8|50
1725628540000|2024-09-06 13:15:40|106044.2|106019.2|106064|106039|106065.3|106040.3|106043.8|106018.8|37
1725628550000|2024-09-06 13:15:50|106063.9|106038.9|106050.7|106025.7|106064.9|106039.9|106049.8|106024.8|47
1725628560000|2024-09-06 13:16:00|106051|106026|106047.7|106022.7|106066.5|106041.5|106047|106022|52
1725628570000|2024-09-06 13:16:10|106047.9|106022.9|106055.9|106030.9|106061.7|106036.7|106047.7|106022.7|41
1725628580000|2024-09-06 13:16:20|106055.6|106030.6|106064.4|106039.4|106064.4|106039.4|106048.8|106023.8|57
1725628590000|2024-09-06 13:16:30|106064|106039|106086.2|106061.2|106091|106066|106063.8|106038.8|58
1725628600000|2024-09-06 13:16:40|106086.6|106061.6|106102.7|106077.7|106105|106080|106079.7|106054.7|53
1725628610000|2024-09-06 13:16:50|106103|106078|106119.5|106094.5|106125.9|106100.9|106103|106078|49
1725628620000|2024-09-06 13:17:00|106119.8|106094.8|106109.8|106084.8|106134.3|106109.3|106109.6|106084.6|50
1725628630000|2024-09-06 13:17:10|106111.2|106086.2|106089.7|106064.7|106111.8|106086.8|106089.7|106064.7|47
1725628640000|2024-09-06 13:17:20|106089.4|106064.4|106107.5|106082.5|106107.5|106082.5|106089.4|106064.4|57
1725628650000|2024-09-06 13:17:30|106111.1|106086.1|106097.2|106072.2|106116.7|106091.7|106097.2|106072.2|47
1725628660000|2024-09-06 13:17:40|106095.2|106070.2|106127.8|106102.8|106127.8|106102.8|106091.2|106066.2|56
1725628670000|2024-09-06 13:17:50|106126.6|106101.6|106140.7|106115.7|106148.8|106123.8|106125.4|106100.4|52
1725628680000|2024-09-06 13:18:00|106141.5|106116.5|106148.8|106123.8|106159.1|106134.1|106141|106116|56
1725628690000|2024-09-06 13:18:10|106148.7|106123.7|106142.2|106117.2|106148.7|106123.7|106129.9|106104.9|50
1725628700000|2024-09-06 13:18:20|106142.4|106117.4|106126.7|106101.7|106153.7|106128.7|106124.4|106099.4|48
1725628710000|2024-09-06 13:18:30|106127.1|106102.1|106151.3|106126.3|106151.6|106126.6|106123.7|106098.7|44
1725628720000|2024-09-06 13:18:40|106154.3|106129.3|106156.6|106131.6|106166.2|106141.2|106151.4|106126.4|48
1725628730000|2024-09-06 13:18:50|106156.4|106131.4|106160.6|106135.6|106173.7|106148.7|106156.4|106131.4|47
1725628740000|2024-09-06 13:19:00|106160.8|106135.8|106162.3|106137.3|106163.6|106138.6|106156.3|106131.3|53
1725628750000|2024-09-06 13:19:10|106162.6|106137.6|106170.1|106145.1|106172.1|106147.1|106159.9|106134.9|40
1725628760000|2024-09-06 13:19:20|106169.4|106144.4|106218.9|106168.9|106222.1|106172.1|106168.6|106143.6|62
1725628770000|2024-09-06 13:19:30|106219.3|106169.3|106199.1|106149.1|106220.5|106170.5|106198.2|106148.2|55
1725628780000|2024-09-06 13:19:40|106199|106149|106207.4|106157.4|106211|106161|106198.8|106148.8|46
1725628790000|2024-09-06 13:19:50|106207.5|106157.5|106216.7|106166.7|106222.5|106172.5|106207.5|106157.5|42
1725628800000|2024-09-06 13:20:00|106216.9|106166.9|106209.4|106159.4|106218.1|106168.1|106208.4|106158.4|48
1725628810000|2024-09-06 13:20:10|106206.8|106156.8|106204.2|106154.2|106210|106160|106203.9|106153.9|42
1725628820000|2024-09-06 13:20:20|106204|106154|106222|106197|106242.5|106207.8|106201.6|106151.6|60
1725628830000|2024-09-06 13:20:30|106221.4|106196.4|106213.1|106188.1|106221.4|106196.4|106207.3|106182.3|57
1725628840000|2024-09-06 13:20:40|106214.4|106189.4|106213.9|106188.9|106215.1|106190.1|106201|106176|56
1725628850000|2024-09-06 13:20:50|106217.5|106192.5|106225.4|106200.4|106225.4|106200.4|106210.7|106185.7|51
1725628860000|2024-09-06 13:21:00|106226.7|106201.7|106229.7|106204.7|106238.2|106213.2|106221|106196|62
1725628870000|2024-09-06 13:21:10|106229.8|106204.8|106225|106200|106231.7|106206.7|106224.3|106199.3|29
1725628880000|2024-09-06 13:21:20|106224.8|106199.8|106225.4|106200.4|106235.1|106210.1|106224.2|106199.2|56
1725628890000|2024-09-06 13:21:30|106225.1|106200.1|106209.3|106184.3|106225.1|106200.1|106189.3|106164.3|59
1725628900000|2024-09-06 13:21:40|106208|106183|106229.1|106204.1|106232|106206.5|106201.1|106175.4|64
1725628910000|2024-09-06 13:21:50|106229.4|106204.4|106214.7|106164.7|106234.9|106204.4|106213.2|106163.2|56
1725628920000|2024-09-06 13:22:00|106214.2|106164.2|106188|106163|106215.4|106172.8|106186.8|106161.4|58
1725628930000|2024-09-06 13:22:10|106188.8|106163.8|106199.4|106149.4|106204|106168|106171.7|106146.7|61
1725628940000|2024-09-06 13:22:20|106198.4|106148.4|106199.8|106149.8|106210.4|106162.6|106187.6|106146.8|46
1725628950000|2024-09-06 13:22:30|106199.7|106149.7|106195.9|106145.9|106199.7|106149.7|106191|106141|36
1725628960000|2024-09-06 13:22:40|106195.8|106145.8|106136.6|106086.6|106195.8|106145.8|106136.6|106086.6|64
1725628970000|2024-09-06 13:22:50|106136.3|106086.3|106110.1|106085.1|106136.3|106093.4|106107.4|106076.5|65
1725628980000|2024-09-06 13:23:00|106111.9|106086.9|106111.4|106086.4|106114.8|106089.8|106109.6|106084.6|47
1725628990000|2024-09-06 13:23:10|106110.5|106085.5|106079|106054|106110.5|106085.5|106079|106054|44
1725629000000|2024-09-06 13:23:20|106078.7|106053.7|106084.9|106059.9|106090.8|106065.8|106073.4|106048.4|58
1725629010000|2024-09-06 13:23:30|106084.6|106059.6|106125.9|106100.9|106129.1|106104.1|106081.1|106056.1|59
1725629020000|2024-09-06 13:23:40|106125.7|106100.7|106116.3|106091.3|106125.7|106100.7|106109.1|106084.1|60
1725629030000|2024-09-06 13:23:50|106116|106091|106119|106094|106126.6|106101.6|106113.4|106088.4|51
1725629040000|2024-09-06 13:24:00|106119.3|106094.3|106119|106094|106123.2|106098.2|106111|106086|48
1725629050000|2024-09-06 13:24:10|106118.9|106093.9|106070.9|106045.9|106119.3|106094.3|106070.9|106045.9|55
1725629060000|2024-09-06 13:24:20|106073.4|106048.4|106098.9|106073.9|106098.9|106073.9|106070.3|106045.3|49
1725629070000|2024-09-06 13:24:30|106098.2|106073.2|106092.8|106067.8|106100.4|106075.4|106087.7|106062.7|59
1725629080000|2024-09-06 13:24:40|106094.4|106069.4|106114.5|106089.5|106114.5|106089.5|106087.4|106062.4|60
1725629090000|2024-09-06 13:24:50|106114.2|106089.2|106108.7|106083.7|106114.2|106089.2|106103.6|106078.6|47
1725629100000|2024-09-06 13:25:00|106110.1|106085.1|106107.8|106082.8|106123.6|106098.6|106107.8|106082.8|44
1725629110000|2024-09-06 13:25:10|106106.5|106081.5|106093.6|106068.6|106117|106092|106091.8|106066.8|60
1725629120000|2024-09-06 13:25:20|106093.3|106068.3|106094.3|106069.3|106095.9|106070.9|106086.3|106061.3|56
1725629130000|2024-09-06 13:25:30|106094.5|106069.5|106106.9|106081.9|106108.3|106083.3|106092.2|106067.2|42
1725629140000|2024-09-06 13:25:40|106107.2|106082.2|106128.3|106103.3|106129.7|106104.7|106098.6|106073.6|49
1725629150000|2024-09-06 13:25:50|106127.9|106102.9|106135.7|106110.7|106157.3|106132.3|106124.8|106099.8|57
1725629160000|2024-09-06 13:26:00|106135.6|106110.6|106120.6|106095.6|106135.6|106110.6|106116.2|106091.2|55
1725629170000|2024-09-06 13:26:10|106125.6|106100.6|106148.9|106123.9|106148.9|106123.9|106123.7|106098.7|49
1725629180000|2024-09-06 13:26:20|106149.1|106124.1|106169.5|106144.5|106169.5|106144.5|106149.1|106124.1|34
1725629190000|2024-09-06 13:26:30|106172|106147|106190.4|106165.4|106191.3|106166.3|106171.1|106146.1|57
1725629200000|2024-09-06 13:26:40|106190.1|106165.1|106196.3|106171.3|106208.6|106183.6|106187.7|106162.7|55
1725629210000|2024-09-06 13:26:50|106195.8|106170.8|106183.8|106158.8|106195.8|106170.8|106173.7|106148.7|54
1725629220000|2024-09-06 13:27:00|106185.6|106160.6|106204.2|106179.2|106208.3|106183.3|106185.6|106160.6|51
1725629230000|2024-09-06 13:27:10|106205|106180|106207|106182|106238.5|106213.5|106203.5|106178.5|53
1725629240000|2024-09-06 13:27:20|106207.4|106182.4|106200.2|106175.2|106214.2|106189.2|106199.4|106174.4|51
1725629250000|2024-09-06 13:27:30|106200|106175|106224.8|106199.8|106224.9|106199.9|106200|106175|52
1725629260000|2024-09-06 13:27:40|106226.1|106201.1|106249.3|106224.3|106251|106226|106221.6|106196.6|66
1725629270000|2024-09-06 13:27:50|106249.7|106224.7|106281.5|106256.5|106287.9|106262.9|106241.8|106216.8|69
1725629280000|2024-09-06 13:28:00|106285|106260|106304.4|106254.4|106306.9|106261.7|106285|106238.1|64
1725629290000|2024-09-06 13:28:10|106304.7|106254.7|106277.1|106252.1|106309.7|106262.2|106275.2|106247.4|65
1725629300000|2024-09-06 13:28:20|106276.1|106251.1|106296|106271|106302.3|106277.3|106276.1|106251.1|61
1725629310000|2024-09-06 13:28:30|106295.8|106270.8|106307.2|106282.2|106313.2|106288.2|106295|106270|55
1725629320000|2024-09-06 13:28:40|106307.1|106282.1|106273.3|106248.3|106307.1|106282.1|106273|106248|56
1725629330000|2024-09-06 13:28:50|106273.4|106248.4|106255.7|106230.7|106273.4|106248.4|106254.5|106229.5|53
1725629340000|2024-09-06 13:29:00|106256|106231|106230.3|106205.3|106261.3|106236.3|106230.3|106205.3|42
1725629350000|2024-09-06 13:29:10|106230.1|106205.1|106211.1|106186.1|106230.2|106205.2|106210.6|106185.6|59
1725629360000|2024-09-06 13:29:20|106211.4|106186.4|106197.4|106172.4|106213.6|106188.6|106196.3|106171.3|52
1725629370000|2024-09-06 13:29:30|106199.2|106174.2|106215|106190|106221.5|106196.5|106199.2|106174.2|51
1725629380000|2024-09-06 13:29:40|106214.4|106189.4|106187|106162|106215.8|106190.8|106185.7|106160.7|54
1725629390000|2024-09-06 13:29:50|106186.9|106161.9|106183.3|106158.3|106187.6|106162.6|106180.3|106155.3|49
1725629400000|2024-09-06 13:30:00|106183.5|106158.5|106198.2|106173.2|106206.9|106181.9|106157.1|106132.1|62
1725629410000|2024-09-06 13:30:10|106197.1|106172.1|106162.7|106137.7|106198.8|106173.8|106161.6|106136.6|59
1725629420000|2024-09-06 13:30:20|106162.9|106137.9|106175.5|106150.5|106176.4|106151.4|106155.6|106130.6|44
1725629430000|2024-09-06 13:30:30|106172.9|106147.9|106131.5|106106.5|106172.9|106147.9|106129.7|106104.7|49
1725629440000|2024-09-06 13:30:40|106132.2|106107.2|106141.4|106116.4|106145.9|106120.9|106128.8|106103.8|53
1725629450000|2024-09-06 13:30:50|106141.9|106116.9|106121.7|106096.7|106142.1|106117.1|106121.6|106096.6|49
1725629460000|2024-09-06 13:31:00|106121.4|106096.4|106094.2|106069.2|106121.6|106096.6|106088.3|106063.3|51
1725629470000|2024-09-06 13:31:10|106092.8|106067.8|106092.4|106042.4|106104.2|106070.1|106088.4|106038.4|55
1725629480000|2024-09-06 13:31:20|106092.7|106042.7|106083.2|106033.2|106093.3|106043.3|106080.7|106030.7|46
1725629490000|2024-09-06 13:31:30|106083.6|106033.6|106081.4|106056.4|106091.9|106063.8|106081.4|106031.8|41
1725629500000|2024-09-06 13:31:40|106081.6|106056.6|106101|106076|106101.5|106076.5|106081.6|106056.6|51
1725629510000|2024-09-06 13:31:50|106101.5|106076.5|106128.4|106103.4|106138.7|106113.7|106099.2|106074.2|48
1725629520000|2024-09-06 13:32:00|106131.1|106106.1|106142.8|106117.8|106143.9|106118.9|106131.1|106106.1|45
1725629530000|2024-09-06 13:32:10|106142.2|106117.2|106122.5|106097.5|106142.2|106117.2|106121.3|106096.3|59
1725629540000|2024-09-06 13:32:20|106121.7|106096.7|106116.7|106091.7|106123.2|106098.2|106113.8|106088.8|49
1725629550000|2024-09-06 13:32:30|106117|106092|106122.8|106097.8|106125|106100|106113.8|106088.8|46
1725629560000|2024-09-06 13:32:40|106124.6|106099.6|106139.7|106114.7|106141.2|106116.2|106115.4|106090.4|55
1725629570000|2024-09-06 13:32:50|106140.3|106115.3|106150.7|106125.7|106157.3|106132.3|106140.3|106115.3|37
1725629580000|2024-09-06 13:33:00|106151.8|106126.8|106176.8|106151.8|106177|106152|106151.4|106126.4|51
1725629590000|2024-09-06 13:33:10|106176.1|106151.1|106146.5|106121.5|106176.1|106151.1|106145.8|106112|48
1725629600000|2024-09-06 13:33:20|106145.5|106120.5|106115.5|106090.5|106147|106122|106112|106087|54
1725629610000|2024-09-06 13:33:30|106116.2|106091.2|106141.3|106091.3|106145.7|106111.3|106115.5|106079.2|54
1725629620000|2024-09-06 13:33:40|106141.9|106091.9|106129.6|106079.6|106143.3|106093.3|106125.9|106075.9|38
1725629630000|2024-09-06 13:33:50|106129.3|106079.3|106141|106091|106141.3|106091.3|106129.1|106079.1|38
1725629640000|2024-09-06 13:34:00|106144|106094|106116.8|106091.8|106147.1|106111.6|106116.8|106091.3|51
1725629650000|2024-09-06 13:34:10|106117.2|106092.2|106146.4|106121.4|106146.4|106121.4|106115.4|106090.4|41
1725629660000|2024-09-06 13:34:20|106146.2|106121.2|106143|106118|106147.6|106122.6|106139.5|106114.5|43
1725629670000|2024-09-06 13:34:30|106142.6|106117.6|106123|106098|106142.6|106117.6|106110.4|106085.4|46
1725629680000|2024-09-06 13:34:40|106120.9|106095.9|106120.6|106095.6|106126.2|106101.2|106119.2|106094.2|47
1725629690000|2024-09-06 13:34:50|106120.4|106095.4|106107.8|106082.8|106122.6|106097.6|106104.6|106079.6|47
1725629700000|2024-09-06 13:35:00|106108.7|106083.7|106092.6|106067.6|106109|106084|106086.2|106061.2|52
1725629710000|2024-09-06 13:35:10|106093.4|106068.4|106121.9|106096.9|106121.9|106096.9|106093.4|106068.4|60
1725629720000|2024-09-06 13:35:20|106116.4|106091.4|106116|106091|106116.5|106091.5|106101.6|106076.6|48
1725629730000|2024-09-06 13:35:30|106115.8|106090.8|106148.7|106123.7|106149.3|106124.3|106115.8|106090.8|49
1725629740000|2024-09-06 13:35:40|106147.5|106122.5|106187.8|106162.8|106187.8|106162.8|106142.3|106117.3|48
1725629750000|2024-09-06 13:35:50|106187.6|106162.6|106205.5|106180.5|106205.5|106180.5|106187.5|106162.5|49
1725629760000|2024-09-06 13:36:00|106204.8|106179.8|106197|106172|106210.4|106185.4|106193.1|106168.1|65
1725629770000|2024-09-06 13:36:10|106203.9|106178.9|106220.3|106195.3|106224.6|106199.6|106203.9|106178.9|61
1725629780000|2024-09-06 13:36:20|106220|106195|106225.9|106200.9|106230.9|106205.9|106210.9|106185.9|55
1725629790000|2024-09-06 13:36:30|106226.3|106201.3|106239.9|106214.9|106241.2|106216.2|106225.1|106200.1|54
1725629800000|2024-09-06 13:36:40|106240.3|106215.3|106301.1|106251.1|106307.5|106263.9|106240.3|106215.3|64
1725629810000|2024-09-06 13:36:50|106288.6|106263.6|106318.8|106293.8|106318.8|106293.8|106288.6|106263.6|71
1725629820000|2024-09-06 13:37:00|106322|106297|106334.4|106284.4|106340.8|106307.1|106322|106281.7|56
1725629830000|2024-09-06 13:37:10|106332.3|106282.3|106309.2|106284.2|106346|106316|106309.2|106281.5|55
1725629840000|2024-09-06 13:37:20|106309|106284|106333.5|106283.5|106333.5|106296.5|106304.5|106267|62
1725629850000|2024-09-06 13:37:30|106333.3|106283.3|106320.1|106270.1|106345.2|106295.2|106320.1|106270.1|53
1725629860000|2024-09-06 13:37:40|106321.5|106271.5|106340.4|106315.4|106347.3|106322.3|106321.5|106271.5|61
1725629870000|2024-09-06 13:37:50|106339.9|106314.9|106342|106292|106342.8|106315.1|106322.1|106289.5|67
1725629880000|2024-09-06 13:38:00|106342.3|106292.3|106338.7|106288.7|106352.8|106302.8|106337.3|106287.3|59
1725629890000|2024-09-06 13:38:10|106339.2|106289.2|106372.6|106322.6|106387.6|106346.7|106339.2|106289.2|67
1725629900000|2024-09-06 13:38:20|106372.4|106322.4|106402.3|106352.3|106404.8|106354.8|106368.3|106318.3|68
1725629910000|2024-09-06 13:38:30|106406.3|106356.3|106430.3|106380.3|106443.2|106393.2|106405.6|106355.6|70
1725629920000|2024-09-06 13:38:40|106431.6|106381.6|106428.9|106378.9|106439.2|106389.2|106426.9|106376.9|62
1725629930000|2024-09-06 13:38:50|106429.8|106379.8|106425.8|106400.8|106439|106400.8|106413|106374.7|68
1725629940000|2024-09-06 13:39:00|106425|106400|106417.9|106392.9|106431.4|106406.4|106410.6|106385.6|63
1725629950000|2024-09-06 13:39:10|106417|106392|106407.4|106382.4|106417|106392|106387.7|106362.7|65
1725629960000|2024-09-06 13:39:20|106408.3|106383.3|106411.6|106386.6|106443|106407.9|106407.5|106365.5|66
1725629970000|2024-09-06 13:39:30|106416.1|106391.1|106421.2|106396.2|106433.2|106408.2|106415.1|106390.1|70
1725629980000|2024-09-06 13:39:40|106423.2|106398.2|106428.7|106403.7|106430.2|106405.2|106422.1|106397.1|59
1725629990000|2024-09-06 13:39:50|106423|106398|106408.9|106383.9|106427.5|106402.5|106408.9|106383.9|60
1725630000000|2024-09-06 13:40:00|106409.5|106384.5|106382.4|106357.4|106409.7|106384.7|106381.9|106356.9|67
1725630010000|2024-09-06 13:40:10|106382.9|106357.9|106369.5|106344.5|106385.2|106360.2|106359.3|106334.3|60
1725630020000|2024-09-06 13:40:20|106369.3|106344.3|106378.3|106353.3|106384|106359|106364.5|106339.5|59
1725630030000|2024-09-06 13:40:30|106377.9|106352.9|106384.4|106359.4|106391.8|106366.8|106367.2|106342.2|60
1725630040000|2024-09-06 13:40:40|106385.1|106360.1|106389.2|106364.2|106390|106365|106383|106358|60
1725630050000|2024-09-06 13:40:50|106389.3|106364.3|106378.6|106353.6|106392.8|106367.8|106378.5|106353.5|44
1725630060000|2024-09-06 13:41:00|106379.1|106354.1|106397.8|106372.8|106402.4|106377.4|106378.8|106353.8|49
1725630070000|2024-09-06 13:41:10|106398.4|106373.4|106388.6|106363.6|106400.3|106375.3|106383.2|106358.2|52
1725630080000|2024-09-06 13:41:20|106387.9|106362.9|106385.5|106360.5|106393.6|106368.6|106381.7|106356.7|55
1725630090000|2024-09-06 13:41:30|106385.1|106360.1|106365.9|106340.9|106385.1|106360.1|106365.6|106340.6|52
1725630100000|2024-09-06 13:41:40|106366.5|106341.5|106338.2|106313.2|106371.3|106346.3|106336|106311|57
1725630110000|2024-09-06 13:41:50|106338.7|106313.7|106373.9|106348.9|106373.9|106348.9|106335.9|106310.9|60
1725630120000|2024-09-06 13:42:00|106372.9|106347.9|106380.4|106355.4|106390.9|106365.9|106372.9|106347.9|60
1725630130000|2024-09-06 13:42:10|106380.2|106355.2|106376.2|106351.2|106380.2|106355.2|106365.8|106340.8|54
1725630140000|2024-09-06 13:42:20|106377.1|106352.1|106398.6|106373.6|106401.3|106376.3|106375.5|106350.5|46
1725630150000|2024-09-06 13:42:30|106398.8|106373.8|106398.2|106373.2|106409.5|106384.5|106398.2|106373.2|57
1725630160000|2024-09-06 13:42:40|106394.6|106369.6|106393.9|106368.9|106395.7|106370.7|106392.3|106367.3|36
1725630170000|2024-09-06 13:42:50|106393.7|106368.7|106382.3|106357.3|106396.5|106371.5|106376|106351|49
1725630180000|2024-09-06 13:43:00|106381.7|106356.7|106374.7|106349.7|106384.7|106359.7|106368.4|106343.4|60
1725630190000|2024-09-06 13:43:10|106373.5|106348.5|106378.6|106353.6|106390.2|106365.2|106363.8|106338.8|64
1725630200000|2024-09-06 13:43:20|106378.3|106353.3|106388.3|106363.3|106388.9|106363.9|106359.3|106334.3|49
1725630210000|2024-09-06 13:43:30|106388.7|106363.7|106410.9|106385.9|106414.6|106389.6|106388|106363|58
1725630220000|2024-09-06 13:43:40|106410.5|106385.5|106406|106381|106425.3|106400.3|106402.7|106377.7|54
1725630230000|2024-09-06 13:43:50|106405.7|106380.7|106428.3|106403.3|106428.3|106403.3|106400.5|106375.5|52
1725630240000|2024-09-06 13:44:00|106428.8|106403.8|106411.2|106386.2|106444.3|106419.3|106411.2|106386.2|63
1725630250000|2024-09-06 13:44:10|106412.9|106387.9|106410.8|106360.8|106415.5|106388.6|106382.8|106351.9|66
1725630260000|2024-09-06 13:44:20|106411.8|106361.8|106387|106337|106411.8|106361.8|106384.9|106334.9|53
1725630270000|2024-09-06 13:44:30|106389.3|106339.3|106414.8|106389.8|106423.2|106398.2|106387.2|106337.2|62
1725630280000|2024-09-06 13:44:40|106414|106389|106425|106400|106426.5|106401.5|106408.8|106383.8|59
1725630290000|2024-09-06 13:44:50|106425.2|106400.2|106416.8|106391.8|106425.2|106400.2|106415.2|106390.2|44
1725630300000|2024-09-06 13:45:00|106416.9|106391.9|106422.1|106397.1|106430|106405|106416.9|106391.9|58
1725630310000|2024-09-06 13:45:10|106423.3|106398.3|106451.5|106426.5|106454.4|106429.4|106421.1|106396.1|47
1725630320000|2024-09-06 13:45:20|106450.4|106425.4|106446.6|106421.6|106450.7|106425.7|106437.1|106412.1|51
1725630330000|2024-09-06 13:45:30|106447.8|106422.8|106449.7|106424.7|106456.1|106431.1|106447.8|106422.8|50
1725630340000|2024-09-06 13:45:40|106450.2|106425.2|106432.7|106407.7|106450.2|106425.2|106430.6|106405.6|44
1725630350000|2024-09-06 13:45:50|106444.9|106394.9|106423.2|106398.2|106451.9|106413.7|106423.2|106393.3|50
1725630360000|2024-09-06 13:46:00|106421.1|106396.1|106498.4|106448.4|106507.3|106457.3|106414.2|106389.2|71
1725630370000|2024-09-06 13:46:10|106502.1|106452.1|106474.5|106449.5|106509.2|106468.3|106470.5|106445.5|58
1725630380000|2024-09-06 13:46:20|106480.2|106455.2|106476.5|106451.5|106486.6|106461.6|106473.6|106448.6|51
1725630390000|2024-09-06 13:46:30|106474.2|106449.2|106474.1|106449.1|106482.7|106457.7|106474.1|106449.1|33
1725630400000|2024-09-06 13:46:40|106473.8|106448.8|106442.5|106417.5|106476.7|106451.7|106442.4|106417.4|51
1725630410000|2024-09-06 13:46:50|106442.9|106417.9|106428.9|106403.9|106444.4|106419.4|106424.5|106399.5|41
1725630420000|2024-09-06 13:47:00|106429.7|106404.7|106425.1|106375.1|106442.4|106417.4|106405.6|106371.9|53
1725630430000|2024-09-06 13:47:10|106422.1|106372.1|106460.4|106410.4|106460.4|106410.4|106422.1|106372.1|47
1725630440000|2024-09-06 13:47:20|106460.2|106410.2|106505.4|106455.4|106508.7|106458.7|106459.2|106409.2|60
1725630450000|2024-09-06 13:47:30|106505.7|106455.7|106485.5|106435.5|106505.8|106455.8|106484.1|106434.1|54
1725630460000|2024-09-06 13:47:40|106485.3|106435.3|106474.6|106424.6|106486.2|106436.2|106467.7|106417.7|50
1725630470000|2024-09-06 13:47:50|106475.1|106425.1|106461.2|106411.2|106475.1|106425.1|106450.8|106400.8|61
1725630480000|2024-09-06 13:48:00|106461.4|106411.4|106418.6|106393.6|106461.6|106411.6|106405.8|106380.8|51
1725630490000|2024-09-06 13:48:10|106417.5|106392.5|106453.7|106428.7|106454.8|106429.8|106412.1|106387.1|57
1725630500000|2024-09-06 13:48:20|106454.2|106429.2|106438.4|106413.4|106455.3|106430.3|106436.5|106411.5|52
1725630510000|2024-09-06 13:48:30|106438.3|106413.3|106426.8|106401.8|106441.6|106416.6|106426.4|106401.4|42
1725630520000|2024-09-06 13:48:40|106428|106403|106448.7|106423.7|106450|106425|106420.1|106395.1|46
1725630530000|2024-09-06 13:48:50|106448.4|106423.4|106479.2|106454.2|106479.2|106454.2|106442.2|106417.2|59
1725630540000|2024-09-06 13:49:00|106479.5|106454.5|106483.6|106458.6|106493.7|106468.7|106479.5|106454.5|63
1725630550000|2024-09-06 13:49:10|106483.2|106458.2|106496.4|106471.4|106496.4|106471.4|106474.9|106449.9|58
1725630560000|2024-09-06 13:49:20|106497.2|106472.2|106517.4|106492.4|106519.7|106494.7|106495.7|106470.7|44
1725630570000|2024-09-06 13:49:30|106517.2|106492.2|106515.4|106490.4|106518.5|106493.5|106509.8|106484.8|45
1725630580000|2024-09-06 13:49:40|106515.8|106490.8|106503.1|106478.1|106521|106496|106503.1|106478.1|38
1725630590000|2024-09-06 13:49:50|106502.8|106477.8|106504.4|106479.4|106505.9|106480.9|106493.4|106468.4|42
1725630600000|2024-09-06 13:50:00|106504.2|106479.2|106511.6|106486.6|106511.6|106486.6|106484|106459|55
1725630610000|2024-09-06 13:50:10|106511.1|106486.1|106495.6|106470.6|106512|106487|106489.5|106464.5|52
1725630620000|2024-09-06 13:50:20|106495.4|106470.4|106492.2|106467.2|106503.3|106478.3|106489.6|106464.6|63
1725630630000|2024-09-06 13:50:30|106491.8|106466.8|106489.2|106464.2|106496.3|106471.3|106483.6|106458.6|58
1725630640000|2024-09-06 13:50:40|106489.6|106464.6|106472.2|106447.2|106489.6|106464.6|106471.8|106446.8|58
1725630650000|2024-09-06 13:50:50|106471.8|106446.8|106458.1|106433.1|106480.2|106455.2|106458.1|106433.1|62
1725630660000|2024-09-06 13:51:00|106458.4|106433.4|106452|106427|106463.6|106438.6|106441.8|106416.8|52
1725630670000|2024-09-06 13:51:10|106453.8|106428.8|106444.6|106419.6|106460|106435|106443.9|106418.9|51
1725630680000|2024-09-06 13:51:20|106445.1|106420.1|106467.2|106442.2|106469.2|106444.2|106445.1|106420.1|49
1725630690000|2024-09-06 13:51:30|106467.6|106442.6|106463.7|106438.7|106471.8|106446.8|106459.5|106434.5|47
1725630700000|2024-09-06 13:51:40|106463.2|106438.2|106458.8|106433.8|106463.4|106438.4|106455.6|106430.6|42
1725630710000|2024-09-06 13:51:50|106459.1|106434.1|106445.3|106420.3|106460.7|106435.7|106445.1|106420.1|46
1725630720000|2024-09-06 13:52:00|106445.6|106420.6|106451|106426|106454.8|106429.8|106440.9|106415.9|49
1725630730000|2024-09-06 13:52:10|106450|106425|106453.7|106428.7|106456|106431|106438.7|106413.7|40
1725630740000|2024-09-06 13:52:20|106453.3|106428.3|106455.5|106430.5|106464.3|106439.3|106453.2|106428.2|37
1725630750000|2024-09-06 13:52:30|106454.6|106429.6|106464.9|106439.9|106464.9|106439.9|106453.6|106428.6|39
1725630760000|2024-09-06 13:52:40|106469.2|106444.2|106453.6|106428.6|106472.5|106447.5|106452.8|106427.8|38
1725630770000|2024-09-06 13:52:50|106453.8|106428.8|106463.6|106438.6|106480.5|106455.5|106453.8|106428.8|48
1725630780000|2024-09-06 13:53:00|106464.4|106439.4|106467|106442|106467.2|106442.2|106452.8|106427.8|46
1725630790000|2024-09-06 13:53:10|106468|106443|106506.5|106481.5|106509.2|106484.2|106467.9|106442.9|53
1725630800000|2024-09-06 13:53:20|106506.2|106481.2|106561.3|106511.3|106564.2|106517.1|106506.2|106481.2|49
1725630810000|2024-09-06 13:53:30|106562.7|106512.7|106548.8|106498.8|106568.8|106518.8|106548.8|106498.8|61
1725630820000|2024-09-06 13:53:40|106547.6|106497.6|106514.6|106489.6|106547.6|106497.6|106504.6|106477.8|56
1725630830000|2024-09-06 13:53:50|106514.8|106489.8|106526.5|106501.5|106527.1|106502.1|106510.2|106485.2|57
1725630840000|2024-09-06 13:54:00|106525.9|106500.9|106505.5|106480.5|106525.9|106500.9|106501.2|106476.2|56
1725630850000|2024-09-06 13:54:10|106506.1|106481.1|106490.6|106465.6|106509.5|106484.5|106490.4|106465.4|57
1725630860000|2024-09-06 13:54:20|106491.2|106466.2|106486.8|106461.8|106493.5|106468.5|106468.8|106443.8|52
1725630870000|2024-09-06 13:54:30|106487.8|106462.8|106473.9|106448.9|106491|106466|106473.9|106448.9|41
1725630880000|2024-09-06 13:54:40|106473.6|106448.6|106461.1|106436.1|106475.4|106450.4|106456.8|106431.8|46
1725630890000|2024-09-06 13:54:50|106462.9|106437.9|106475.8|106450.8|106483.4|106458.4|106462.8|106437.8|50
1725630900000|2024-09-06 13:55:00|106474.5|106449.5|106467.5|106442.5|106476.2|106451.2|106459.1|106434.1|48
1725630910000|2024-09-06 13:55:10|106466.9|106441.9|106433.9|106408.9|106467.6|106442.6|106432.9|106407.9|55
1725630920000|2024-09-06 13:55:20|106433.3|106408.3|106422.4|106397.4|106436.4|106411.4|106422.4|106397.4|41
1725630930000|2024-09-06 13:55:30|106421.9|106396.9|106450.3|106425.3|106450.3|106425.3|106421.9|106396.9|44
1725630940000|2024-09-06 13:55:40|106449.6|106424.6|106449.5|106424.5|106454.2|106429.2|106445.4|106420.4|40
1725630950000|2024-09-06 13:55:50|106449.3|106424.3|106456.3|106431.3|106456.3|106431.3|106444.8|106419.8|39
1725630960000|2024-09-06 13:56:00|106457.9|106432.9|106444.5|106419.5|106460.7|106435.7|106444.3|106419.3|50
1725630970000|2024-09-06 13:56:10|106444.2|106419.2|106450|106425|106451.7|106426.7|106431.3|106406.3|49
1725630980000|2024-09-06 13:56:20|106449.9|106424.9|106456.1|106431.1|106461.4|106436.4|106447.3|106422.3|47
1725630990000|2024-09-06 13:56:30|106456.7|106431.7|106494.6|106469.6|106497|106472|106456.7|106431.7|56
1725631000000|2024-09-06 13:56:40|106495.3|106470.3|106509.5|106484.5|106514.5|106489.5|106495.3|106470.3|56
1725631010000|2024-09-06 13:56:50|106509.8|106484.8|106507.6|106457.6|106520.4|106492|106506.5|106456.5|50
1725631020000|2024-09-06 13:57:00|106507.3|106457.3|106493.5|106443.5|106507.3|106457.3|106493.1|106443.1|46
1725631030000|2024-09-06 13:57:10|106493.8|106443.8|106482.2|106432.2|106494.7|106444.7|106482.2|106432.2|41
1725631040000|2024-09-06 13:57:20|106481.8|106431.8|106463.1|106413.1|106491.8|106441.8|106462.9|106412.9|52
1725631050000|2024-09-06 13:57:30|106449.4|106424.4|106449.1|106424.1|106452.7|106427.7|106446.3|106421.3|33
1725631060000|2024-09-06 13:57:40|106448.1|106423.1|106442.6|106417.6|106449.4|106424.4|106441.7|106416.7|28
1725631070000|2024-09-06 13:57:50|106441.1|106416.1|106425|106400|106443|106418|106425|106400|41
1725631080000|2024-09-06 13:58:00|106424.9|106399.9|106434.9|106409.9|106434.9|106409.9|106420.1|106395.1|30
1725631090000|2024-09-06 13:58:10|106434.5|106409.5|106443.2|106418.2|106443.2|106418.2|106432.7|106407.7|34
1725631100000|2024-09-06 13:58:20|106442.9|106417.9|106443.7|106418.7|106446.7|106421.7|106441.7|106416.7|28
1725631110000|2024-09-06 13:58:30|106445|106420|106450.9|106425.9|106454.5|106429.5|106444.7|106419.7|33
1725631120000|2024-09-06 13:58:40|106450.6|106425.6|106449.2|106424.2|106450.6|106425.6|106447.5|106422.5|20
1725631130000|2024-09-06 13:58:50|106449.6|106424.6|106443|106418|106449.9|106424.9|106439.9|106414.9|30
1725631140000|2024-09-06 13:59:00|106443.3|106418.3|106446.2|106421.2|106450.9|106425.9|106443.2|106418.2|39
1725631150000|2024-09-06 13:59:10|106446.5|106421.5|106437.8|106412.8|106447.2|106422.2|106436.5|106411.5|36
1725631160000|2024-09-06 13:59:20|106436.9|106411.9|106437.8|106412.8|106439.2|106414.2|106436|106411|29
1725631170000|2024-09-06 13:59:30|106438.1|106413.1|106445.5|106420.5|106452.3|106427.3|106436.5|106411.5|42
1725631180000|2024-09-06 13:59:40|106446.7|106421.7|106427|106402|106446.7|106421.7|106427|106402|45
1725631190000|2024-09-06 13:59:50|106427.7|106402.7|106423.4|106398.4|106429.1|106404.1|106420.2|106395.2|38
1725631200000|2024-09-06 14:00:00|106422.6|106397.6|106465.1|106415.1|106467.7|106421.6|106422.2|106397.2|53
1725631210000|2024-09-06 14:00:10|106465|106415|106464.6|106414.6|106479.3|106429.3|106461.3|106411.3|38
1725631220000|2024-09-06 14:00:20|106463|106413|106445.8|106395.8|106463.3|106413.3|106444.9|106394.9|47
1725631230000|2024-09-06 14:00:30|106448.3|106398.3|106473.5|106423.5|106473.5|106423.5|106448.3|106398.3|48
1725631240000|2024-09-06 14:00:40|106474.2|106424.2|106472.4|106422.4|106480.1|106430.1|106472.2|106422.2|44
1725631250000|2024-09-06 14:00:50|106472.8|106422.8|106472.3|106422.3|106474.7|106424.7|106467.3|106417.3|50
1725631260000|2024-09-06 14:01:00|106472.9|106422.9|106475.8|106425.8|106478.3|106428.3|106471.9|106421.9|34
1725631270000|2024-09-06 14:01:10|106476.4|106426.4|106466.1|106416.1|106477.8|106427.8|106464.5|106414.5|47
1725631280000|2024-09-06 14:01:20|106465.8|106415.8|106471.8|106421.8|106474.7|106424.7|106461.5|106411.5|52
1725631290000|2024-09-06 14:01:30|106471.3|106421.3|106488.2|106438.2|106489.7|106439.7|106470.8|106420.8|43
1725631300000|2024-09-06 14:01:40|106487.9|106437.9|106487.8|106437.8|106494.4|106444.4|106484.6|106434.6|40
1725631310000|2024-09-06 14:01:50|106488|106438|106476.1|106426.1|106488|106438|106476|106426|47
1725631320000|2024-09-06 14:02:00|106475.8|106425.8|106490.1|106440.1|106492.3|106442.3|106466.1|106416.1|60
1725631330000|2024-09-06 14:02:10|106489.8|106439.8|106494.6|106444.6|106495.3|106456.6|106479.4|106437.3|44
1725631340000|2024-09-06 14:02:20|106494.9|106444.9|106466.6|106416.6|106495.9|106453.4|106466.3|106416.3|56
1725631350000|2024-09-06 14:02:30|106465.6|106415.6|106451|106401|106466.4|106416.4|106443.9|106393.9|37
1725631360000|2024-09-06 14:02:40|106446.8|106396.8|106449.9|106424.9|106451.1|106426.1|106423.8|106391|50
1725631370000|2024-09-06 14:02:50|106449.7|106424.7|106461.2|106436.2|106463.6|106438.6|106449.7|106424.7|49
1725631380000|2024-09-06 14:03:00|106461.5|106436.5|106452.6|106427.6|106461.5|106436.5|106442.5|106417.5|45
1725631390000|2024-09-06 14:03:10|106452.7|106427.7|106446.6|106421.6|106452.8|106427.8|106442.7|106417.7|40
1725631400000|2024-09-06 14:03:20|106446|106421|106446.9|106421.9|106461|106436|106443.5|106418.5|57
1725631410000|2024-09-06 14:03:30|106446.8|106421.8|106441.4|106416.4|106452.7|106427.7|106441.4|106416.4|41
1725631420000|2024-09-06 14:03:40|106441.6|106416.6|106426.6|106401.6|106441.9|106416.9|106423.3|106398.3|47
1725631430000|2024-09-06 14:03:50|106427|106402|106430.8|106405.8|106430.8|106405.8|106415.2|106373.3|45
1725631440000|2024-09-06 14:04:00|106431.1|106406.1|106484|106434|106484|106434|106431.1|106406.1|56
1725631450000|2024-09-06 14:04:10|106483.9|106433.9|106526.3|106476.3|106532.5|106482.5|106483|106433|42
1725631460000|2024-09-06 14:04:20|106526.2|106476.2|106568.9|106518.9|106568.9|106518.9|106524.3|106474.3|51
1725631470000|2024-09-06 14:04:30|106561.9|106511.9|106562.3|106512.3|106568.1|106518.1|106557.9|106507.9|60
1725631480000|2024-09-06 14:04:40|106562|106512|106566|106516|106568.4|106518.4|106552.2|106502.2|50
1725631490000|2024-09-06 14:04:50|106565.5|106515.5|106561.3|106511.3|106570.9|106520.9|106559|106509|47
1725631500000|2024-09-06 14:05:00|106561|106511|106529.7|106479.7|106561.1|106511.1|106528.6|106478.6|56
1725631510000|2024-09-06 14:05:10|106528.8|106478.8|106532.5|106482.5|106533|106483|106528.8|106478.8|37
1725631520000|2024-09-06 14:05:20|106543.5|106493.5|106586.7|106536.7|106586.7|106536.7|106543|106493|58
1725631530000|2024-09-06 14:05:30|106585.2|106535.2|106576.7|106526.7|106586.1|106536.1|106569.3|106519.3|48
1725631540000|2024-09-06 14:05:40|106577.7|106527.7|106593.4|106543.4|106605.8|106569.1|106577.2|106527.7|55
1725631550000|2024-09-06 14:05:50|106595.4|106545.4|106625.9|106575.9|106625.9|106575.9|106595.4|106545.4|54
1725631560000|2024-09-06 14:06:00|106626.1|106576.1|106643.1|106593.1|106645.5|106595.5|106625.2|106575.2|54
1725631570000|2024-09-06 14:06:10|106642.8|106592.8|106593.9|106543.9|106642.8|106592.8|106590.1|106540.1|64
1725631580000|2024-09-06 14:06:20|106593.3|106543.3|106613.1|106563.1|106617.6|106567.6|106587.3|106537.3|63
1725631590000|2024-09-06 14:06:30|106611.5|106561.5|106595.6|106545.6|106613.1|106563.1|106593.8|106543.8|48
1725631600000|2024-09-06 14:06:40|106595.3|106545.3|106594.6|106569.6|106607.6|106570.7|106593.9|106545.3|43
1725631610000|2024-09-06 14:06:50|106594.7|106569.7|106608.1|106583.1|106619.2|106594.2|106594.7|106569.7|40
1725631620000|2024-09-06 14:07:00|106608.2|106583.2|106598|106573|106608.2|106583.2|106591.1|106566.1|59
1725631630000|2024-09-06 14:07:10|106597.8|106572.8|106577.1|106552.1|106598.5|106573.5|106576.4|106551.4|53
1725631640000|2024-09-06 14:07:20|106577.4|106552.4|106579.4|106554.4|106580.9|106555.9|106548.6|106523.6|57
1725631650000|2024-09-06 14:07:30|106578.7|106553.7|106595.9|106570.9|106596.6|106571.6|106578.7|106553.7|47
1725631660000|2024-09-06 14:07:40|106596.1|106571.1|106601.8|106576.8|106603.2|106578.2|106590.7|106565.7|46
1725631670000|2024-09-06 14:07:50|106601.5|106576.5|106595.7|106570.7|106603.4|106578.4|106594.7|106569.7|53
1725631680000|2024-09-06 14:08:00|106594.9|106569.9|106564.9|106539.9|106602.5|106577.5|106564.5|106539.5|62
1725631690000|2024-09-06 14:08:10|106564.5|106539.5|106567.5|106542.5|106571.7|106546.7|106557.2|106532.2|51
1725631700000|2024-09-06 14:08:20|106567.3|106542.3|106578.5|106553.5|106578.5|106553.5|106562.4|106537.4|51
1725631710000|2024-09-06 14:08:30|106585.5|106560.5|106578.5|106553.5|106598.9|106573.9|106578.2|106553.2|60
1725631720000|2024-09-06 14:08:40|106579|106554|106587.9|106562.9|106594.8|106569.8|106579|106554|46
1725631730000|2024-09-06 14:08:50|106585.8|106560.8|106607.4|106582.4|106607.5|106582.5|106583|106558|56
1725631740000|2024-09-06 14:09:00|106606.6|106581.6|106629.5|106604.5|106632.1|106607.1|106603.5|106578.5|56
1725631750000|2024-09-06 14:09:10|106628.7|106603.7|106638.2|106613.2|106643.3|106618.3|106624.8|106599.8|47
1725631760000|2024-09-06 14:09:20|106637.8|106612.8|106638.6|106613.6|106652.6|106627.6|106637|106612|49
1725631770000|2024-09-06 14:09:30|106638.4|106613.4|106638.4|106613.4|106641|106616|106636.4|106611.4|40
1725631780000|2024-09-06 14:09:40|106641.2|106616.2|106605.4|106580.4|106641.2|106616.2|106605.4|106580.4|59
1725631790000|2024-09-06 14:09:50|106605.2|106580.2|106602.2|106552.2|106609.2|106580.2|106591.1|106542.2|53
1725631800000|2024-09-06 14:10:00|106605.4|106555.4|106579.2|106529.2|106607.9|106557.9|106579.2|106529.2|59
1725631810000|2024-09-06 14:10:10|106579.3|106529.3|106548.4|106498.4|106582.9|106532.9|106539.2|106489.2|59
1725631820000|2024-09-06 14:10:20|106547.4|106497.4|106538.5|106488.5|106547.7|106497.7|106529.7|106479.7|63
1725631830000|2024-09-06 14:10:30|106538.8|106488.8|106555.1|106505.1|106560.1|106510.1|106538.8|106488.8|54
1725631840000|2024-09-06 14:10:40|106555.2|106505.2|106549.5|106499.5|106555.2|106505.2|106549.5|106499.5|38
1725631850000|2024-09-06 14:10:50|106548.7|106498.7|106567.3|106517.3|106569.1|106519.1|106544.7|106494.7|50
1725631860000|2024-09-06 14:11:00|106567.6|106517.6|106579.3|106529.3|106586.4|106536.4|106567.6|106517.6|53
1725631870000|2024-09-06 14:11:10|106579.1|106529.1|106562|106537|106586.8|106554.8|106562|106523.7|44
1725631880000|2024-09-06 14:11:20|106562.3|106537.3|106577.6|106552.6|106578.3|106553.3|106554.8|106529.8|50
1725631890000|2024-09-06 14:11:30|106578.5|106553.5|106559.2|106534.2|106578.5|106553.5|106559.2|106534.2|50
1725631900000|2024-09-06 14:11:40|106555.8|106530.8|106567.3|106542.3|106574.5|106549.5|106545.2|106520.2|43
1725631910000|2024-09-06 14:11:50|106567.6|106542.6|106562.4|106512.4|106569.7|106544.7|106538.9|106508.2|61
1725631920000|2024-09-06 14:12:00|106561.7|106511.7|106551.4|106501.4|106561.7|106511.7|106550.3|106500.3|52
1725631930000|2024-09-06 14:12:10|106552.5|106502.5|106551|106501|106552.8|106502.8|106535.2|106485.2|58
1725631940000|2024-09-06 14:12:20|106551.6|106501.6|106538.3|106513.3|106554.4|106519.9|106531.6|106501.5|58
1725631950000|2024-09-06 14:12:30|106534.5|106509.5|106536.8|106486.8|106536.8|106510.3|106508.6|106466.5|60
1725631960000|2024-09-06 14:12:40|106521|106496|106522.1|106497.1|106536|106511|106521|106496|56
1725631970000|2024-09-06 14:12:50|106521.8|106496.8|106514.3|106489.3|106525.4|106500.4|106513.1|106488.1|51
1725631980000|2024-09-06 14:13:00|106513.5|106488.5|106521.9|106496.9|106521.9|106496.9|106500.8|106475.8|49
1725631990000|2024-09-06 14:13:10|106522.1|106497.1|106521.8|106496.8|106523.5|106498.5|106517.1|106492.1|44
1725632000000|2024-09-06 14:13:20|106522|106497|106525.3|106500.3|106525.7|106500.7|106510.7|106485.7|51
1725632010000|2024-09-06 14:13:30|106524.6|106499.6|106512.9|106487.9|106524.6|106499.6|106509.7|106484.7|48
1725632020000|2024-09-06 14:13:40|106512.5|106487.5|106525.4|106500.4|106534.9|106509.9|106512.4|106487.4|47
1725632030000|2024-09-06 14:13:50|106526.4|106501.4|106505.4|106480.4|106528.6|106503.6|106498.6|106456.9|58
1725632040000|2024-09-06 14:14:00|106506.9|106481.9|106502.2|106477.2|106511.6|106486.6|106499.9|106474.9|58
1725632050000|2024-09-06 14:14:10|106501.8|106476.8|106502.2|106452.2|106510.1|106480.9|106499.9|106450.5|56
1725632060000|2024-09-06 14:14:20|106502.5|106452.5|106513.9|106463.9|106523.9|106473.9|106502.4|106452.4|52
1725632070000|2024-09-06 14:14:30|106512.5|106462.5|106539.6|106489.6|106539.6|106489.6|106502.3|106452.3|57
1725632080000|2024-09-06 14:14:40|106538.5|106488.5|106550.9|106500.9|106552.9|106516.6|106530.2|106488.5|53
1725632090000|2024-09-06 14:14:50|106551.3|106501.3|106525.4|106475.4|106555.2|106505.2|106517.1|106467.1|53
1725632100000|2024-09-06 14:15:00|106525.2|106475.2|106525.1|106475.1|106530.4|106480.4|106520.4|106470.4|44
1725632110000|2024-09-06 14:15:10|106526.1|106476.1|106543.9|106493.9|106544.2|106494.2|106526.1|106476.1|50
1725632120000|2024-09-06 14:15:20|106544|106494|106530|106505|106544|106514.9|106517.2|106479.7|50
1725632130000|2024-09-06 14:15:30|106533.4|106508.4|106540.9|106515.9|106541.6|106516.6|106522.8|106497.8|57
1725632140000|2024-09-06 14:15:40|106540.6|106515.6|106535.7|106510.7|106541.8|106516.8|106519.5|106494.5|52
1725632150000|2024-09-06 14:15:50|106533.6|106508.6|106528.1|106503.1|106549.5|106524.5|106527.5|106502.5|48
1725632160000|2024-09-06 14:16:00|106523.5|106498.5|106534.8|106509.8|106546.2|106521.2|106517.2|106492.2|51
1725632170000|2024-09-06 14:16:10|106534.9|106509.9|106531.3|106506.3|106535.6|106510.6|106524.4|106499.4|33
1725632180000|2024-09-06 14:16:20|106534.1|106509.1|106542.9|106517.9|106546.4|106521.4|106534.1|106509.1|47
1725632190000|2024-09-06 14:16:30|106538.9|106513.9|106536.9|106511.9|106543.4|106518.4|106535.2|106510.2|48
1725632200000|2024-09-06 14:16:40|106534.3|106509.3|106523.4|106498.4|106534.3|106509.3|106511.8|106486.8|56
1725632210000|2024-09-06 14:16:50|106522.8|106497.8|106533.1|106508.1|106536.6|106511.6|106518.9|106493.9|46
1725632220000|2024-09-06 14:17:00|106531.8|106506.8|106585.5|106560.5|106585.7|106560.7|106531.6|106506.6|52
1725632230000|2024-09-06 14:17:10|106585.8|106560.8|106581.2|106556.2|106585.8|106560.8|106579.8|106554.8|41
1725632240000|2024-09-06 14:17:20|106580.8|106555.8|106577.2|106552.2|106581.2|106556.2|106575.1|106550.1|31
1725632250000|2024-09-06 14:17:30|106575|106550|106557.3|106532.3|106576.6|106551.6|106556.9|106531.9|49
1725632260000|2024-09-06 14:17:40|106556.9|106531.9|106562.4|106537.4|106566.2|106541.2|106553.1|106528.1|49
1725632270000|2024-09-06 14:17:50|106561.7|106536.7|106556.5|106531.5|106566.4|106541.4|106555.9|106530.9|38
1725632280000|2024-09-06 14:18:00|106556.7|106531.7|106537|106512|106557.3|106532.3|106528.1|106503.1|58
1725632290000|2024-09-06 14:18:10|106536.8|106511.8|106544.7|106519.7|106544.7|106519.7|106524.7|106499.7|47
1725632300000|2024-09-06 14:18:20|106545.6|106520.6|106555|106530|106559.5|106534.5|106545.6|106520.6|40
1725632310000|2024-09-06 14:18:30|106555.6|106530.6|106561.6|106536.6|106570.5|106545.5|106554.7|106529.7|49
1725632320000|2024-09-06 14:18:40|106566.6|106541.6|106592.9|106567.9|106595.7|106570.7|106566.6|106541.6|59
1725632330000|2024-09-06 14:18:50|106593.2|106568.2|106573.5|106548.5|106600.9|106568.2|106573.5|106547.4|48
1725632340000|2024-09-06 14:19:00|106573.1|106548.1|106559|106534|106573.3|106548.3|106552.3|106527.3|51
1725632350000|2024-09-06 14:19:10|106558|106533|106516.7|106491.7|106558|106533|106509.3|106484.3|57
1725632360000|2024-09-06 14:19:20|106517.6|106492.6|106505.2|106480.2|106517.6|106492.6|106498.3|106473.3|51
1725632370000|2024-09-06 14:19:30|106503.7|106478.7|106512.6|106487.6|106516|106491|106501.1|106476.1|48
1725632380000|2024-09-06 14:19:40|106513.2|106488.2|106478.4|106453.4|106513.2|106488.2|106477.7|106452.7|52
1725632390000|2024-09-06 14:19:50|106478|106453|106469.7|106444.7|106482.8|106457.8|106469.3|106444.3|46
1725632400000|2024-09-06 14:20:00|106470.2|106445.2|106445.1|106420.1|106470.2|106445.2|106438.7|106413.7|63
1725632410000|2024-09-06 14:20:10|106444.2|106419.2|106473.5|106448.5|106474|106449|106444|106419|45
1725632420000|2024-09-06 14:20:20|106473.9|106448.9|106470.9|106445.9|106487.1|106462.1|106469.2|106444.2|58
1725632430000|2024-09-06 14:20:30|106471.1|106446.1|106478.2|106453.2|106485.9|106460.9|106468.9|106443.9|41
1725632440000|2024-09-06 14:20:40|106474.3|106449.3|106493.4|106468.4|106493.4|106468.4|106466.4|106441.4|56
1725632450000|2024-09-06 14:20:50|106492.8|106467.8|106502.8|106477.8|106510.1|106485.1|106492.1|106467.1|55
1725632460000|2024-09-06 14:21:00|106502|106477|106548.2|106523.2|106550.5|106525.5|106502|106477|56
1725632470000|2024-09-06 14:21:10|106549.3|106524.3|106524.8|106499.8|106551.2|106526.2|106524|106499|58
1725632480000|2024-09-06 14:21:20|106524.4|106499.4|106523|106498|106536.1|106511.1|106515.7|106490.7|52
1725632490000|2024-09-06 14:21:30|106522.6|106497.6|106497.3|106472.3|106522.6|106497.6|106494.9|106469.9|60
1725632500000|2024-09-06 14:21:40|106496.8|106471.8|106496.1|106471.1|106498.4|106473.4|106490.6|106465.6|43
1725632510000|2024-09-06 14:21:50|106498.6|106473.6|106499|106474|106505.9|106480.9|106494.9|106469.9|49
1725632520000|2024-09-06 14:22:00|106499.2|106474.2|106487.4|106462.4|106514.4|106489.4|106487.4|106462.4|59
1725632530000|2024-09-06 14:22:10|106487.1|106462.1|106470.7|106445.7|106487.1|106462.1|106466.6|106441.6|59
1725632540000|2024-09-06 14:22:20|106470.1|106445.1|106459.2|106434.2|106472.2|106447.2|106449.9|106424.9|63
1725632550000|2024-09-06 14:22:30|106462.8|106437.8|106449.3|106424.3|106484.8|106459.8|106449.3|106424.3|60
1725632560000|2024-09-06 14:22:40|106449.7|106424.7|106439|106414|106463.8|106438.8|106439|106414|55
1725632570000|2024-09-06 14:22:50|106438.7|106413.7|106444.5|106419.5|106444.9|106419.9|106424.9|106399.9|59
1725632580000|2024-09-06 14:23:00|106445.2|106420.2|106439|106389|106445.9|106420.9|106423.2|106379.6|64
1725632590000|2024-09-06 14:23:10|106437.9|106387.9|106410.1|106385.1|106437.9|106387.9|106388.7|106362.5|59
1725632600000|2024-09-06 14:23:20|106412.5|106387.5|106436.6|106411.6|106436.6|106411.6|106408.8|106375.4|56
1725632610000|2024-09-06 14:23:30|106439.3|106414.3|106452.3|106402.3|106455.2|106422.7|106439.3|106397.6|52
1725632620000|2024-09-06 14:23:40|106448.8|106398.8|106473|106423|106473|106423|106446|106396|35
1725632630000|2024-09-06 14:23:50|106473.6|106423.6|106479.2|106429.2|106484.4|106434.4|106473.6|106423.6|43
1725632640000|2024-09-06 14:24:00|106479.7|106429.7|106482.2|106432.2|106484.6|106434.6|106474.5|106424.5|41
1725632650000|2024-09-06 14:24:10|106482|106432|106455.1|106430.1|106503.6|106453.6|106455.1|106430.1|51
1725632660000|2024-09-06 14:24:20|106453.4|106428.4|106465.7|106440.7|106475.7|106450.7|106452.8|106427.8|49
1725632670000|2024-09-06 14:24:30|106464.9|106439.9|106453.7|106428.7|106465.2|106440.2|106452.9|106427.9|47
1725632680000|2024-09-06 14:24:40|106454.1|106429.1|106457.4|106432.4|106459|106434|106454.1|106429.1|36
1725632690000|2024-09-06 14:24:50|106463.1|106438.1|106456.9|106431.9|106463.1|106438.1|106451.7|106426.7|43
1725632700000|2024-09-06 14:25:00|106457.6|106432.6|106463.3|106438.3|106464.1|106439.1|106453.8|106428.8|45
1725632710000|2024-09-06 14:25:10|106462.5|106437.5|106460.9|106435.9|106463|106438|106454.4|106429.4|40
1725632720000|2024-09-06 14:25:20|106461|106436|106458|106433|106462.1|106437.1|106455.9|106430.9|58
1725632730000|2024-09-06 14:25:30|106458.5|106433.5|106497.3|106472.3|106498.3|106473.3|106458.5|106433.5|55
1725632740000|2024-09-06 14:25:40|106496.7|106471.7|106534.1|106484.1|106534.1|106489.8|106494|106469|53
1725632750000|2024-09-06 14:25:50|106535.4|106485.4|106512.6|106462.6|106539.7|106489.7|106503.7|106453.7|60
1725632760000|2024-09-06 14:26:00|106512.2|106462.2|106507.1|106457.1|106524.9|106474.9|106507.1|106457.1|55
1725632770000|2024-09-06 14:26:10|106507.4|106457.4|106523.4|106473.4|106527.1|106477.1|106505.4|106455.4|53
1725632780000|2024-09-06 14:26:20|106530.2|106480.2|106559.5|106509.5|106564.8|106514.8|106530.2|106480.2|61
1725632790000|2024-09-06 14:26:30|106559.4|106509.4|106562.6|106512.6|106580.1|106530.1|106558.8|106508.8|56
1725632800000|2024-09-06 14:26:40|106562.7|106512.7|106560.9|106510.9|106569.8|106519.8|106559.2|106509.2|51
1725632810000|2024-09-06 14:26:50|106561.3|106511.3|106559.8|106509.8|106564.6|106514.6|106554.7|106504.7|48
1725632820000|2024-09-06 14:27:00|106559.4|106509.4|106584.9|106534.9|106587.1|106537.1|106556.4|106506.4|72
1725632830000|2024-09-06 14:27:10|106584.7|106534.7|106561.3|106511.3|106587.6|106537.6|106560.7|106510.7|53
1725632840000|2024-09-06 14:27:20|106561.6|106511.6|106560.7|106510.7|106562.7|106512.7|106555.4|106505.4|57
1725632850000|2024-09-06 14:27:30|106561.4|106511.4|106559.6|106509.6|106561.5|106511.5|106556.8|106506.8|45
1725632860000|2024-09-06 14:27:40|106559.2|106509.2|106577|106527|106577|106527|106559.2|106509.2|50
1725632870000|2024-09-06 14:27:50|106581.2|106531.2|106553.5|106503.5|106592.4|106542.4|106553.5|106503.5|51
1725632880000|2024-09-06 14:28:00|106553|106503|106593.4|106543.4|106596.6|106546.6|106539|106498.4|54
1725632890000|2024-09-06 14:28:10|106593.2|106543.2|106604.9|106554.9|106611.3|106561.3|106593.2|106543.2|58
1725632900000|2024-09-06 14:28:20|106604.7|106554.7|106609.5|106559.5|106609.5|106559.5|106604.6|106554.6|45
1725632910000|2024-09-06 14:28:30|106609.7|106559.7|106602.3|106552.3|106609.9|106559.9|106600.8|106550.8|42
1725632920000|2024-09-06 14:28:40|106602.7|106552.7|106599.9|106549.9|106612.7|106562.7|106599.3|106549.3|50
1725632930000|2024-09-06 14:28:50|106600.3|106550.3|106596|106546|106607.8|106557.8|106594.7|106544.7|57
1725632940000|2024-09-06 14:29:00|106596.1|106546.1|106572.3|106547.3|106596.4|106549.7|106562.7|106537.7|60
1725632950000|2024-09-06 14:29:10|106572.7|106547.7|106584.6|106534.6|106589.8|106547.7|106570.9|106529.1|53
1725632960000|2024-09-06 14:29:20|106585.8|106535.8|106584.8|106534.8|106589.8|106539.8|106584.8|106534.8|46
1725632970000|2024-09-06 14:29:30|106585.1|106535.1|106592.3|106542.3|106594.1|106544.1|106584.6|106534.6|35
1725632980000|2024-09-06 14:29:40|106591.9|106541.9|106592.2|106542.2|106596.9|106546.9|106588.3|106538.3|49
1725632990000|2024-09-06 14:29:50|106590.7|106540.7|106604.9|106554.9|106604.9|106554.9|106583.6|106533.6|48
1725633000000|2024-09-06 14:30:00|106605.3|106555.3|106613.6|106563.6|106614.5|106564.5|106605.3|106555.3|53
1725633010000|2024-09-06 14:30:10|106613.9|106563.9|106625.2|106575.2|106629.4|106579.4|106609.2|106559.2|47
1725633020000|2024-09-06 14:30:20|106624.6|106574.6|106638.5|106588.5|106638.5|106588.5|106620.4|106570.4|53
1725633030000|2024-09-06 14:30:30|106637.8|106587.8|106633.7|106608.7|106647.2|106622.2|106625.1|106587.8|59
1725633040000|2024-09-06 14:30:40|106634.7|106609.7|106648|106623|106648|106623|106630|106605|52
1725633050000|2024-09-06 14:30:50|106648.3|106623.3|106645.9|106620.9|106648.3|106623.3|106642.1|106617.1|33
1725633060000|2024-09-06 14:31:00|106645.8|106620.8|106646.4|106621.4|106650|106625|106637.2|106612.2|58
1725633070000|2024-09-06 14:31:10|106646.6|106621.6|106680|106630|106691.6|106641.6|106643.6|106618.6|59
1725633080000|2024-09-06 14:31:20|106680.5|106630.5|106674.4|106624.4|106681.5|106631.5|106671.8|106621.8|41
1725633090000|2024-09-06 14:31:30|106676.1|106626.1|106676.6|106626.6|106687.6|106637.6|106670.4|106620.4|52
1725633100000|2024-09-06 14:31:40|106677.9|106627.9|106673.7|106623.7|106683.8|106633.8|106671.4|106621.4|56
1725633110000|2024-09-06 14:31:50|106673.4|106623.4|106649.9|106624.9|106675.2|106636.2|106649.6|106616.5|54
1725633120000|2024-09-06 14:32:00|106649|106624|106619.8|106594.8|106650.1|106625.1|106619.8|106580.2|66
1725633130000|2024-09-06 14:32:10|106620.6|106595.6|106633.8|106608.8|106636|106611|106612.9|106587.9|58
1725633140000|2024-09-06 14:32:20|106634|106609|106651.1|106626.1|106652.2|106627.2|106632.8|106607.8|62
1725633150000|2024-09-06 14:32:30|106650.6|106625.6|106650.6|106625.6|106650.8|106625.8|106642.5|106617.5|46
1725633160000|2024-09-06 14:32:40|106650.8|106625.8|106664.9|106639.9|106667.8|106642.8|106649.3|106624.3|51
1725633170000|2024-09-06 14:32:50|106661.6|106636.6|106662.9|106637.9|106662.9|106637.9|106647.5|106622.5|49
1725633180000|2024-09-06 14:33:00|106662.6|106637.6|106649.8|106624.8|106662.6|106637.6|106638.8|106613.8|59
1725633190000|2024-09-06 14:33:10|106649.4|106624.4|106644|106619|106653.7|106628.7|106644|106619|46
1725633200000|2024-09-06 14:33:20|106645.5|106620.5|106650.2|106625.2|106650.2|106625.2|106644.6|106619.6|28
1725633210000|2024-09-06 14:33:30|106651.2|106626.2|106626.8|106601.8|106653.9|106628.9|106626.8|106601.8|51
1725633220000|2024-09-06 14:33:40|106626.6|106601.6|106646.5|106621.5|106646.9|106621.9|106626.6|106601.6|57
1725633230000|2024-09-06 14:33:50|106644.4|106619.4|106631.2|106606.2|106644.4|106619.4|106627.9|106602.9|43
1725633240000|2024-09-06 14:34:00|106631.6|106606.6|106618.5|106593.5|106636.3|106611.3|106618.3|106593.3|46
1725633250000|2024-09-06 14:34:10|106619.8|106594.8|106622.4|106597.4|106622.4|106597.4|106617.5|106592.5|32
1725633260000|2024-09-06 14:34:20|106622.6|106597.6|106632.4|106607.4|106637.5|106612.5|106622.6|106597.6|50
1725633270000|2024-09-06 14:34:30|106630.8|106605.8|106643.9|106618.9|106649.2|106624.2|106624.6|106599.6|49
1725633280000|2024-09-06 14:34:40|106643.4|106618.4|106640.7|106615.7|106650|106625|106637.2|106612.2|44
1725633290000|2024-09-06 14:34:50|106639.5|106614.5|106658.6|106633.6|106661.7|106636.7|106639.1|106614.1|55
1725633300000|2024-09-06 14:35:00|106659.1|106634.1|106696.2|106671.2|106698.7|106673.7|106658.5|106633.5|45
1725633310000|2024-09-06 14:35:10|106696.4|106671.4|106688.6|106638.6|106707.3|106673.2|106688.2|106638.2|52
1725633320000|2024-09-06 14:35:20|106689|106639|106699.4|106649.4|106708.2|106658.2|106688|106638|59
1725633330000|2024-09-06 14:35:30|106699.7|106649.7|106734.3|106684.3|106735|106693.9|106693|106643|57
1725633340000|2024-09-06 14:35:40|106733.7|106683.7|106728.8|106678.8|106736.5|106686.5|106727.9|106677.9|43
1725633350000|2024-09-06 14:35:50|106728.9|106678.9|106724.6|106674.6|106728.9|106678.9|106708.3|106658.3|49
1725633360000|2024-09-06 14:36:00|106724.9|106674.9|106706.9|106656.9|106724.9|106674.9|106706.9|106656.9|59
1725633370000|2024-09-06 14:36:10|106707.8|106657.8|106656|106606|106707.8|106657.8|106656|106606|67
1725633380000|2024-09-06 14:36:20|106655.9|106605.9|106634.1|106584.1|106657.5|106607.5|106621.5|106571.5|66
1725633390000|2024-09-06 14:36:30|106631.7|106581.7|106629.6|106579.6|106643.2|106593.2|106627.8|106577.8|55
1725633400000|2024-09-06 14:36:40|106630.3|106580.3|106619|106569|106630.3|106580.3|106617.3|106567.3|57
1725633410000|2024-09-06 14:36:50|106618.8|106568.8|106621.3|106571.3|106635.6|106585.6|106612.2|106562.2|68
1725633420000|2024-09-06 14:37:00|106621.5|106571.5|106591.9|106541.9|106623.3|106573.3|106589.4|106539.4|63
1725633430000|2024-09-06 14:37:10|106591.7|106541.7|106592.4|106542.4|106616.5|106566.5|106588|106538|57
1725633440000|2024-09-06 14:37:20|106592|106542|106540.8|106490.8|106596.6|106546.6|106540.8|106490.8|60
1725633450000|2024-09-06 14:37:30|106542.1|106492.1|106571.4|106521.4|106578|106528|106537.4|106487.4|73
1725633460000|2024-09-06 14:37:40|106571.7|106521.7|106561.8|106511.8|106573.1|106523.1|106558.9|106508.9|56
1725633470000|2024-09-06 14:37:50|106561.9|106511.9|106557.3|106507.3|106568.9|106518.9|106557.3|106507.3|42
1725633480000|2024-09-06 14:38:00|106553.6|106503.6|106498.3|106448.3|106554.5|106504.5|106492.8|106442.8|60
1725633490000|2024-09-06 14:38:10|106497.7|106447.7|106498.4|106448.4|106500.6|106450.6|106487.6|106437.6|61
1725633500000|2024-09-06 14:38:20|106500|106450|106488.3|106438.3|106500.9|106450.9|106485.6|106435.6|56
1725633510000|2024-09-06 14:38:30|106488|106438|106482.8|106432.8|106492.2|106442.2|106482.6|106432.6|55
1725633520000|2024-09-06 14:38:40|106483.1|106433.1|106443|106393|106483.1|106433.1|106440.8|106390.8|64
1725633530000|2024-09-06 14:38:50|106443.7|106393.7|106453.4|106403.4|106479.3|106429.3|106443.6|106393.6|63
1725633540000|2024-09-06 14:39:00|106453.9|106403.9|106440.1|106390.1|106457.1|106407.1|106440.1|106390.1|56
1725633550000|2024-09-06 14:39:10|106439.6|106389.6|106447.2|106397.2|106450|106400|106430.9|106380.9|62
1725633560000|2024-09-06 14:39:20|106443.4|106393.4|106441.8|106391.8|106445.5|106395.5|106440.1|106390.1|51
1725633570000|2024-09-06 14:39:30|106441.2|106391.2|106424.2|106374.2|106441.2|106391.2|106422.2|106372.2|54
1725633580000|2024-09-06 14:39:40|106425.4|106375.4|106450.5|106400.5|106451|106401|106425.4|106375.4|54
1725633590000|2024-09-06 14:39:50|106450.7|106400.7|106442.8|106392.8|106450.7|106400.7|106425.5|106375.5|64
1725633600000|2024-09-06 14:40:00|106441.8|106391.8|106437.9|106387.9|106449.3|106399.3|106433.2|106383.2|62
1725633610000|2024-09-06 14:40:10|106440.5|106390.5|106428.6|106378.6|106445.6|106395.6|106417.5|106367.5|62
1725633620000|2024-09-06 14:40:20|106433.4|106383.4|106472.2|106422.2|106472.2|106422.2|106433.4|106383.4|53
1725633630000|2024-09-06 14:40:30|106475.3|106425.3|106467.2|106417.2|106481.9|106431.9|106465|106415|67
1725633640000|2024-09-06 14:40:40|106466.4|106416.4|106461.1|106411.1|106471.3|106421.3|106450.6|106400.6|52
1725633650000|2024-09-06 14:40:50|106461.4|106411.4|106452.5|106402.5|106462.1|106412.1|106445.4|106395.4|55
1725633660000|2024-09-06 14:41:00|106453.3|106403.3|106473.7|106423.7|106475.3|106425.3|106446.5|106396.5|68
1725633670000|2024-09-06 14:41:10|106475.7|106425.7|106436.2|106386.2|106478.5|106428.5|106433.8|106383.8|60
1725633680000|2024-09-06 14:41:20|106436|106386|106434.6|106384.6|106436.3|106386.3|106417.8|106367.8|54
1725633690000|2024-09-06 14:41:30|106434.4|106384.4|106424.2|106374.2|106434.7|106384.7|106405.5|106355.5|71
1725633700000|2024-09-06 14:41:40|106423.4|106373.4|106416.6|106366.6|106424.5|106374.5|106403.6|106353.6|59
1725633710000|2024-09-06 14:41:50|106417.1|106367.1|106422.2|106372.2|106431.7|106381.7|106407.5|106357.5|58
1725633720000|2024-09-06 14:42:00|106422.6|106372.6|106425.6|106375.6|106426.9|106376.9|106417.1|106367.1|67
1725633730000|2024-09-06 14:42:10|106425.2|106375.2|106434|106384|106434|106384|106415.2|106365.2|58
1725633740000|2024-09-06 14:42:20|106434.6|106384.6|106437.7|106387.7|106444.3|106394.3|106430.6|106380.6|57
1725633750000|2024-09-06 14:42:30|106437.6|106387.6|106448.7|106398.7|106455.7|106405.7|106437.6|106387.6|52
1725633760000|2024-09-06 14:42:40|106449.3|106399.3|106438.7|106413.7|106462.4|106425.5|106434.2|106396.3|55
1725633770000|2024-09-06 14:42:50|106438.3|106413.3|106480.8|106430.8|106480.8|106430.8|106437.2|106395.8|47
1725633780000|2024-09-06 14:43:00|106481|106431|106498.6|106448.6|106499.4|106449.4|106460|106425.7|64
1725633790000|2024-09-06 14:43:10|106499.5|106449.5|106505.6|106455.6|106520.7|106470.7|106498.8|106448.8|51
1725633800000|2024-09-06 14:43:20|106508.5|106458.5|106511.7|106461.7|106512.5|106462.5|106505.4|106455.4|51
1725633810000|2024-09-06 14:43:30|106512.5|106462.5|106523.3|106473.3|106523.4|106473.4|106512.5|106462.5|48
1725633820000|2024-09-06 14:43:40|106524.1|106474.1|106534.8|106484.8|106545.3|106495.3|106523.5|106473.5|45
1725633830000|2024-09-06 14:43:50|106532.2|106482.2|106522.5|106472.5|106532.2|106482.2|106511.1|106461.1|55
1725633840000|2024-09-06 14:44:00|106522.8|106472.8|106537.6|106487.6|106538.4|106488.4|106511.9|106461.9|52
1725633850000|2024-09-06 14:44:10|106537.8|106487.8|106530.6|106480.6|106537.8|106487.8|106530.6|106480.6|47
1725633860000|2024-09-06 14:44:20|106531.9|106481.9|106537.8|106487.8|106537.8|106487.8|106513.8|106463.8|49
1725633870000|2024-09-06 14:44:30|106537.6|106487.6|106536.6|106486.6|106540.5|106490.5|106534.1|106484.1|38
1725633880000|2024-09-06 14:44:40|106536.2|106486.2|106513.9|106463.9|106536.2|106486.2|106512.4|106462.4|54
1725633890000|2024-09-06 14:44:50|106514|106464|106514.2|106464.2|106519.1|106469.1|106511|106461|45
1725633900000|2024-09-06 14:45:00|106515.3|106465.3|106485.3|106435.3|106518.3|106468.3|106478.9|106428.9|62
1725633910000|2024-09-06 14:45:10|106486.1|106436.1|106494.7|106444.7|106505.3|106455.3|106484.2|106434.2|61
1725633920000|2024-09-06 14:45:20|106495.1|106445.1|106494.6|106444.6|106499.6|106449.6|106492.4|106442.4|34
1725633930000|2024-09-06 14:45:30|106493.7|106443.7|106501.9|106476.9|106501.9|106476.9|106485.7|106443.4|46
1725633940000|2024-09-06 14:45:40|106502.5|106477.5|106503.9|106478.9|106503.9|106478.9|106492.1|106467.1|49
1725633950000|2024-09-06 14:45:50|106503.7|106478.7|106531.5|106481.5|106533.8|106487.6|106503.2|106477.9|53
1725633960000|2024-09-06 14:46:00|106531.4|106481.4|106507.2|106457.2|106532.1|106482.1|106499.2|106449.2|52
1725633970000|2024-09-06 14:46:10|106506.8|106456.8|106497.8|106447.8|106508.1|106458.1|106494.6|106444.6|35
1725633980000|2024-09-06 14:46:20|106496.1|106446.1|106534.1|106484.1|106542.8|106492.8|106496.1|106446.1|57
1725633990000|2024-09-06 14:46:30|106535|106485|106511.9|106461.9|106535|106485|106511.9|106461.9|43
1725634000000|2024-09-06 14:46:40|106511.7|106461.7|106509.9|106459.9|106514|106464|106505.8|106455.8|52
1725634010000|2024-09-06 14:46:50|106511.4|106461.4|106523.4|106473.4|106523.5|106487.6|106502.1|106461.4|51
1725634020000|2024-09-06 14:47:00|106525.8|106475.8|106533.6|106483.6|106536.3|106486.3|106508.7|106458.7|53
1725634030000|2024-09-06 14:47:10|106533.8|106483.8|106536.7|106486.7|106537.5|106487.5|106530|106480|48
1725634040000|2024-09-06 14:47:20|106534.9|106484.9|106581|106531|106584.1|106536.7|106534.6|106484.6|49
1725634050000|2024-09-06 14:47:30|106580.9|106530.9|106593.9|106543.9|106595.9|106545.9|106576|106526|52
1725634060000|2024-09-06 14:47:40|106594.4|106544.4|106597.1|106572.1|106599.7|106574.7|106585.1|106539|39
1725634070000|2024-09-06 14:47:50|106597|106572|106594.1|106569.1|106597|106572|106589|106564|45
1725634080000|2024-09-06 14:48:00|106595.1|106570.1|106600.3|106575.3|106602.9|106577.9|106588.3|106563.3|50
1725634090000|2024-09-06 14:48:10|106600.6|106575.6|106563.3|106538.3|106602.7|106577.7|106563.3|106538.3|41
1725634100000|2024-09-06 14:48:20|106562.7|106537.7|106568.2|106543.2|106577.6|106552.6|106557.2|106532.2|52
1725634110000|2024-09-06 14:48:30|106568.6|106543.6|106564.3|106514.3|106579.1|106554.1|106556.6|106513.5|55
1725634120000|2024-09-06 14:48:40|106563.8|106513.8|106561.9|106536.9|106568.2|106540.6|106551.5|106511.3|45
1725634130000|2024-09-06 14:48:50|106564|106539|106576.7|106526.7|106580.4|106540.7|106551.5|106515.8|60
1725634140000|2024-09-06 14:49:00|106575.6|106525.6|106580.8|106530.8|106593.4|106543.4|106572.8|106522.8|59
1725634150000|2024-09-06 14:49:10|106579.4|106529.4|106568.8|106518.8|106585.2|106535.2|106562.7|106512.7|58
1725634160000|2024-09-06 14:49:20|106568.9|106518.9|106577|106552|106588.3|106553.9|106566.5|106516.5|52
1725634170000|2024-09-06 14:49:30|106576.8|106551.8|106564.1|106514.1|106577|106552|106563|106513.1|66
1725634180000|2024-09-06 14:49:40|106565.4|106515.4|106576.3|106526.3|106592.5|106542.5|106565.4|106515.4|54
1725634190000|2024-09-06 14:49:50|106575.9|106525.9|106557.3|106507.3|106576.2|106526.2|106549.3|106499.3|56
1725634200000|2024-09-06 14:50:00|106558.5|106508.5|106571.2|106546.2|106573.6|106548.6|106551.4|106501.4|64
1725634210000|2024-09-06 14:50:10|106572.2|106547.2|106573.5|106548.5|106578.7|106553.7|106557.7|106532.7|55
1725634220000|2024-09-06 14:50:20|106573.4|106548.4|106602.1|106577.1|106602.1|106577.1|106573.3|106548.3|65
1725634230000|2024-09-06 14:50:30|106605.6|106580.6|106586.3|106561.3|106613.8|106588.8|106575.6|106550.6|70
1725634240000|2024-09-06 14:50:40|106584.5|106559.5|106604.2|106579.2|106604.2|106579.2|106583.7|106558.7|61
1725634250000|2024-09-06 14:50:50|106605.3|106580.3|106621.1|106596.1|106621.1|106596.1|106604.4|106579.4|52
1725634260000|2024-09-06 14:51:00|106621.7|106596.7|106623.2|106598.2|106625.1|106600.1|106619.2|106594.2|34
1725634270000|2024-09-06 14:51:10|106622.4|106597.4|106625.9|106600.9|106631.7|106606.7|106620.1|106595.1|40
1725634280000|2024-09-06 14:51:20|106625.8|106600.8|106643|106618|106650.9|106625.9|106621.6|106596.6|51
1725634290000|2024-09-06 14:51:30|106639.8|106614.8|106632.8|106607.8|106645|106620|106632.3|106607.3|41
1725634300000|2024-09-06 14:51:40|106632.6|106607.6|106648.6|106623.6|106650|106625|106632.2|106607.2|55
1725634310000|2024-09-06 14:51:50|106648.8|106623.8|106645.8|106620.8|106650.2|106625.2|106638.3|106613.3|39
1725634320000|2024-09-06 14:52:00|106642.1|106617.1|106624.3|106599.3|106646.4|106621.4|106624.3|106599.3|52
1725634330000|2024-09-06 14:52:10|106623.8|106598.8|106625.4|106600.4|106628.1|106603.1|106617.8|106592.8|46
1725634340000|2024-09-06 14:52:20|106625.2|106600.2|106611.3|106586.3|106631.3|106606.3|106606.5|106581.5|44
1725634350000|2024-09-06 14:52:30|106609.8|106584.8|106599.6|106549.6|106612|106587|106585.3|106541.8|66
1725634360000|2024-09-06 14:52:40|106602.1|106552.1|106624.4|106574.4|106624.6|106574.6|106602.1|106552.1|51
1725634370000|2024-09-06 14:52:50|106624.5|106574.5|106609.8|106559.8|106624.5|106574.5|106607|106557|59
1725634380000|2024-09-06 14:53:00|106609.1|106559.1|106596.3|106571.3|106622.3|106576.1|106585.8|106559.1|63
1725634390000|2024-09-06 14:53:10|106596.9|106571.9|106587.9|106562.9|106597.3|106572.3|106586.9|106561.9|52
1725634400000|2024-09-06 14:53:20|106587.4|106562.4|106597.4|106572.4|106599|106574|106587.3|106562.3|52
1725634410000|2024-09-06 14:53:30|106597.2|106572.2|106591.6|106566.6|106602.1|106577.1|106586.9|106561.9|50
1725634420000|2024-09-06 14:53:40|106591|106566|106608|106583|106608.5|106583.5|106585.5|106560.5|56
1725634430000|2024-09-06 14:53:50|106607.7|106582.7|106649.7|106599.7|106649.9|106613|106598.6|106573.6|63
1725634440000|2024-09-06 14:54:00|106649.2|106599.2|106661.4|106611.4|106664.9|106614.9|106648.2|106598.2|59
1725634450000|2024-09-06 14:54:10|106664|106614|106664.2|106614.2|106676.1|106626.1|106657.1|106607.1|56
1725634460000|2024-09-06 14:54:20|106664.4|106614.4|106671.7|106621.7|106672|106622|106653.2|106603.2|55
1725634470000|2024-09-06 14:54:30|106670.8|106620.8|106693.7|106643.7|106693.7|106643.7|106669.8|106619.8|68
1725634480000|2024-09-06 14:54:40|106694.2|106644.2|106699.2|106674.2|106720.9|106676.2|106692.7|106642.7|65
1725634490000|2024-09-06 14:54:50|106698|106673|106724.4|106699.4|106745.2|106701.7|106697|106652.9|63
1725634500000|2024-09-06 14:55:00|106726.4|106701.4|106717.4|106692.4|106726.4|106701.4|106715.4|106690.4|58
1725634510000|2024-09-06 14:55:10|106717.3|106692.3|106704.9|106679.9|106717.3|106692.3|106704.9|106679.9|34
1725634520000|2024-09-06 14:55:20|106705.8|106680.8|106691.5|106666.5|106714.6|106689.6|106691.5|106666.5|43
1725634530000|2024-09-06 14:55:30|106691.9|106666.9|106713.2|106688.2|106713.2|106688.2|106687.9|106662.9|59
1725634540000|2024-09-06 14:55:40|106713.1|106688.1|106728.2|106703.2|106728.2|106703.2|106712.2|106687.2|45
1725634550000|2024-09-06 14:55:50|106728.4|106703.4|106729.7|106704.7|106735.8|106710.8|106727.1|106702.1|38
1725634560000|2024-09-06 14:56:00|106730|106705|106740.4|106715.4|106740.4|106715.4|106730|106705|34
1725634570000|2024-09-06 14:56:10|106740.2|106715.2|106744.8|106719.8|106748.7|106723.7|106733.5|106708.5|39
1725634580000|2024-09-06 14:56:20|106745|106720|106744.7|106719.7|106751.7|106726.7|106744.7|106719.7|33
1725634590000|2024-09-06 14:56:30|106745|106720|106726.3|106701.3|106749.6|106724.6|106726.3|106701.3|45
1725634600000|2024-09-06 14:56:40|106726.4|106701.4|106727.2|106702.2|106740.4|106715.4|106725.7|106700.7|48
1725634610000|2024-09-06 14:56:50|106726.8|106701.8|106750|106700|106750.1|106721.4|106725.7|106700|49
1725634620000|2024-09-06 14:57:00|106748.8|106698.8|106763.7|106713.7|106764.3|106726.9|106748.5|106698.8|47
1725634630000|2024-09-06 14:57:10|106763.4|106713.4|106767.7|106717.7|106767.7|106717.7|106755.2|106705.2|42
1725634640000|2024-09-06 14:57:20|106766|106716|106774.5|106724.5|106774.5|106724.5|106764|106714|50
1725634650000|2024-09-06 14:57:30|106774|106724|106763.4|106713.4|106774|106724|106758.9|106708.9|30
1725634660000|2024-09-06 14:57:40|106763|106713|106768.2|106718.2|106769.6|106719.6|106760.5|106710.5|45
1725634670000|2024-09-06 14:57:50|106768.7|106718.7|106751.2|106726.2|106769.8|106729.4|106751.2|106711.9|45
1725634680000|2024-09-06 14:58:00|106750.7|106725.7|106733|106683|106750.7|106725.7|106715|106682.5|50
1725634690000|2024-09-06 14:58:10|106733.1|106683.1|106725.9|106675.9|106736.2|106686.2|106718.1|106668.1|54
1725634700000|2024-09-06 14:58:20|106723.3|106673.3|106723.3|106673.3|106726.3|106692.4|106709|106668.6|51
1725634710000|2024-09-06 14:58:30|106723.5|106673.5|106733|106683|106734.9|106688.2|106704.4|106671.9|44
1725634720000|2024-09-06 14:58:40|106733.4|106683.4|106735.8|106685.8|106744.6|106694.6|106733.4|106683.4|52
1725634730000|2024-09-06 14:58:50|106735.7|106685.7|106735|106685|106745.7|106695.7|106728.7|106678.7|47
1725634740000|2024-09-06 14:59:00|106735.1|106685.1|106751.7|106701.7|106752|106702|106735.1|106685.1|45
1725634750000|2024-09-06 14:59:10|106751.4|106701.4|106716.2|106691.2|106751.4|106713.3|106712.9|106676.4|39
1725634760000|2024-09-06 14:59:20|106716.1|106691.1|106723.7|106673.7|106725|106694.6|106713.4|106672.6|40
1725634770000|2024-09-06 14:59:30|106723.3|106673.3|106707.8|106682.8|106723.3|106687.5|106706.4|106672.5|38
1725634780000|2024-09-06 14:59:40|106708.5|106683.5|106703.3|106653.3|106713.4|106684.4|106697.3|106653|54
1725634790000|2024-09-06 14:59:50|106703.7|106653.7|106719.6|106669.6|106726.4|106676.4|106703.1|106653.1|53
1725634800000|2024-09-06 15:00:00|106718.1|106668.1|106621.2|106571.2|106723.6|106673.6|106610.4|106560.4|68
1725634810000|2024-09-06 15:00:10|106603.6|106553.6|106490.8|106440.8|106604.7|106554.7|106487|106437|78
1725634820000|2024-09-06 15:00:20|106480.4|106430.4|106425.2|106375.2|106499.1|106449.1|106422.5|106372.5|78
1725634830000|2024-09-06 15:00:30|106422.9|106372.9|106360.8|106310.8|106430.6|106380.6|106355.6|106305.6|77
1725634840000|2024-09-06 15:00:40|106364.7|106314.7|106310.3|106178.8|106367.7|106317.7|106270.1|106176.3|74
1725634850000|2024-09-06 15:00:50|106316.6|106184.8|106266.3|106216.3|106352|106271.6|106260.6|106164.7|79
1725634860000|2024-09-06 15:01:00|106268.2|106218.2|106326|106276|106350.5|106299.7|106227.5|106177.5|78
1725634870000|2024-09-06 15:01:10|106326.4|106276.4|106354.7|106304.7|106364.3|106314.3|106315.5|106265.5|76
1725634880000|2024-09-06 15:01:20|106356.1|106306.1|106350.2|106300.2|106356.1|106306.1|106320.9|106270.9|78
1725634890000|2024-09-06 15:01:30|106348.1|106298.1|106361|106311|106401.4|106327.3|106343.4|106227.6|76
1725634900000|2024-09-06 15:01:40|106361.5|106311.5|106391.7|106341.7|106400.9|106350.9|106356.7|106306.7|75
1725634910000|2024-09-06 15:01:50|106392.8|106342.8|106375.8|106325.8|106397.6|106347.6|106349.8|106299.8|75
1725634920000|2024-09-06 15:02:00|106378|106328|106379.8|106329.8|106397.7|106347.7|106373.4|106323.4|68
1725634930000|2024-09-06 15:02:10|106381.7|106331.7|106491|106441|106491|106441|106381.7|106331.7|75
1725634940000|2024-09-06 15:02:20|106488.8|106438.8|106523.6|106473.6|106534.2|106484.2|106478|106428|74
1725634950000|2024-09-06 15:02:30|106522.7|106472.7|106495.4|106445.4|106532|106482|106494.5|106444.5|78
1725634960000|2024-09-06 15:02:40|106498.2|106448.2|106520.2|106470.2|106526|106476|106492|106442|70
1725634970000|2024-09-06 15:02:50|106516.8|106466.8|106580|106530|106580|106530|106516.4|106466.4|75
1725634980000|2024-09-06 15:03:00|106582|106532|106561.5|106511.5|106596.9|106546.9|106559.4|106509.4|73
1725634990000|2024-09-06 15:03:10|106564.6|106514.6|106554.4|106504.4|106581.9|106531.9|106554.4|106504.4|74
1725635000000|2024-09-06 15:03:20|106552|106502|106556.6|106506.6|106564.3|106514.3|106530.9|106480.9|70
1725635010000|2024-09-06 15:03:30|106557.3|106507.3|106616.2|106566.2|106616.2|106566.2|106553.4|106503.4|77
1725635020000|2024-09-06 15:03:40|106617.8|106567.8|106613.8|106563.8|106657.3|106607.3|106610.4|106560.4|74
1725635030000|2024-09-06 15:03:50|106614.4|106564.4|106592.2|106542.2|106650.7|106600.7|106590.9|106540.9|71
1725635040000|2024-09-06 15:04:00|106592.5|106542.5|106611.8|106561.8|106631.1|106581.1|106591.1|106541.1|65
1725635050000|2024-09-06 15:04:10|106611.9|106561.9|106636.6|106586.6|106636.6|106586.6|106599.4|106549.4|71
1725635060000|2024-09-06 15:04:20|106641.4|106591.4|106640|106590|106659.8|106609.8|106637.4|106587.4|77
1725635070000|2024-09-06 15:04:30|106639.3|106589.3|106645.7|106595.7|106660.3|106610.3|106625|106575|69
1725635080000|2024-09-06 15:04:40|106646.2|106596.2|106683.1|106633.1|106692.9|106642.9|106646.2|106596.2|72
1725635090000|2024-09-06 15:04:50|106683.4|106633.4|106711.6|106661.6|106712.5|106662.5|106683.4|106633.4|70
1725635100000|2024-09-06 15:05:00|106711.7|106661.7|106700.3|106650.3|106724|106674|106697.2|106647.2|74
1725635110000|2024-09-06 15:05:10|106706.3|106656.3|106706.9|106656.9|106711.4|106661.4|106695.5|106645.5|69
1725635120000|2024-09-06 15:05:20|106705.3|106655.3|106734.4|106684.4|106735.1|106685.1|106701.8|106651.8|59
1725635130000|2024-09-06 15:05:30|106737.2|106687.2|106724.6|106674.6|106739.5|106689.5|106709.5|106659.5|64
1725635140000|2024-09-06 15:05:40|106726.7|106676.7|106709.3|106659.3|106728.6|106678.6|106703.3|106653.3|68
1725635150000|2024-09-06 15:05:50|106705.5|106655.5|106693.2|106643.2|106718.3|106668.3|106682.6|106632.6|68
1725635160000|2024-09-06 15:06:00|106693.6|106643.6|106697.3|106647.3|106697.3|106647.3|106666.7|106616.7|64
1725635170000|2024-09-06 15:06:10|106699|106649|106721.5|106671.5|106721.5|106671.5|106682.8|106632.8|68
1725635180000|2024-09-06 15:06:20|106720.9|106670.9|106695.3|106645.3|106735.9|106685.9|106695.3|106645.3|63
1725635190000|2024-09-06 15:06:30|106693.1|106643.1|106704.6|106654.6|106708.2|106658.2|106685.1|106635.1|63
1725635200000|2024-09-06 15:06:40|106705.6|106655.6|106713|106663|106715|106665|106687.8|106637.8|71
1725635210000|2024-09-06 15:06:50|106712.4|106662.4|106748.2|106698.2|106748.2|106698.2|106712.3|106662.3|67
1725635220000|2024-09-06 15:07:00|106749.6|106699.6|106778.5|106728.5|106783.9|106733.9|106748.3|106698.3|62
1725635230000|2024-09-06 15:07:10|106778.1|106728.1|106768.3|106718.3|106784.5|106734.5|106766|106716|55
1725635240000|2024-09-06 15:07:20|106768.5|106718.5|106789.8|106739.8|106792.5|106742.5|106767.6|106717.6|65
1725635250000|2024-09-06 15:07:30|106790.1|106740.1|106810.2|106760.2|106810.5|106760.5|106790.1|106740.1|58
1725635260000|2024-09-06 15:07:40|106809.8|106759.8|106810.4|106760.4|106817.7|106767.7|106804.4|106754.4|53
1725635270000|2024-09-06 15:07:50|106807.7|106757.7|106816|106766|106822.3|106772.3|106802.1|106752.1|60
1725635280000|2024-09-06 15:08:00|106815|106765|106875|106825|106875|106825|106809.9|106765|66
1725635290000|2024-09-06 15:08:10|106873.1|106823.1|106871.6|106821.6|106888.1|106838.1|106864.6|106814.6|66
1725635300000|2024-09-06 15:08:20|106869.4|106819.4|106861|106811|106884.2|106834.2|106857.7|106807.7|62
1725635310000|2024-09-06 15:08:30|106864.7|106814.7|106870.8|106820.8|106870.8|106820.8|106855.6|106805.6|68
1725635320000|2024-09-06 15:08:40|106870.9|106820.9|106858.6|106808.6|106870.9|106820.9|106848.5|106798.5|54
1725635330000|2024-09-06 15:08:50|106858.2|106808.2|106876.3|106826.3|106882|106832|106852.5|106802.5|57
1725635340000|2024-09-06 15:09:00|106878.5|106828.5|106920.4|106870.4|106920.4|106870.4|106870|106820|58
1725635350000|2024-09-06 15:09:10|106919.9|106869.9|106942.4|106892.4|106946|106896|106916.2|106866.2|62
1725635360000|2024-09-06 15:09:20|106943.2|106893.2|106938.5|106888.5|106946.6|106896.6|106937|106887|53
1725635370000|2024-09-06 15:09:30|106937.4|106887.4|106943.4|106893.4|106943.8|106893.8|106935.9|106885.9|41
1725635380000|2024-09-06 15:09:40|106943.8|106893.8|106933.1|106883.1|106954.6|106904.6|106926.9|106876.9|62
1725635390000|2024-09-06 15:09:50|106932.7|106882.7|106933.2|106883.2|106937.3|106887.3|106924.3|106874.3|58
1725635400000|2024-09-06 15:10:00|106930.5|106880.5|106890.9|106840.9|106930.5|106880.5|106889.5|106839.5|66
1725635410000|2024-09-06 15:10:10|106891.9|106841.9|106891.4|106841.4|106899.3|106849.3|106883.6|106833.6|59
1725635420000|2024-09-06 15:10:20|106891.2|106841.2|106869.4|106819.4|106898.6|106848.6|106868.9|106818.9|56
1725635430000|2024-09-06 15:10:30|106869.3|106819.3|106856.6|106806.6|106871.1|106821.1|106848.7|106798.7|50
1725635440000|2024-09-06 15:10:40|106856.1|106806.1|106885.2|106835.2|106886|106836|106841.8|106791.8|58
1725635450000|2024-09-06 15:10:50|106886.1|106836.1|106889.3|106839.3|106898.5|106848.5|106874.8|106824.8|62
1725635460000|2024-09-06 15:11:00|106894.1|106844.1|106842.3|106792.3|106897|106847|106829.1|106779.1|68
1725635470000|2024-09-06 15:11:10|106843|106793|106845.2|106795.2|106853.3|106803.3|106842.7|106792.7|55
1725635480000|2024-09-06 15:11:20|106844.8|106794.8|106832.7|106782.7|106848.9|106798.9|106827.3|106777.3|57
1725635490000|2024-09-06 15:11:30|106832.9|106782.9|106804.8|106754.8|106836.6|106786.6|106804.8|106754.8|50
1725635500000|2024-09-06 15:11:40|106804.5|106754.5|106815|106765|106825.5|106775.5|106801.4|106751.4|50
1725635510000|2024-09-06 15:11:50|106815.5|106765.5|106813.7|106763.7|106823.1|106773.1|106807.3|106757.3|60
1725635520000|2024-09-06 15:12:00|106813.3|106763.3|106830.4|106780.4|106830.4|106780.4|106776.7|106726.7|67
1725635530000|2024-09-06 15:12:10|106827.5|106777.5|106838.4|106788.4|106839.6|106789.6|106820.9|106770.9|55
1725635540000|2024-09-06 15:12:20|106837.4|106787.4|106829.7|106779.7|106840.1|106790.1|106822.1|106772.1|64
1725635550000|2024-09-06 15:12:30|106830.4|106780.4|106817.4|106767.4|106830.4|106780.4|106804.5|106754.5|55
1725635560000|2024-09-06 15:12:40|106817.7|106767.7|106832.5|106782.5|106847.7|106797.7|106814.5|106764.5|64
1725635570000|2024-09-06 15:12:50|106832|106782|106835|106785|106844.8|106794.8|106825.4|106775.4|58
1725635580000|2024-09-06 15:13:00|106833|106783|106806.5|106756.5|106833|106783|106793.9|106743.9|72
1725635590000|2024-09-06 15:13:10|106805.8|106755.8|106801.3|106751.3|106805.9|106755.9|106791.4|106741.4|65
1725635600000|2024-09-06 15:13:20|106800.6|106750.6|106828.1|106778.1|106840.5|106790.5|106800.4|106750.4|62
1725635610000|2024-09-06 15:13:30|106828.3|106778.3|106838.7|106788.7|106838.7|106788.7|106822.6|106772.6|60
1725635620000|2024-09-06 15:13:40|106842.6|106792.6|106833.7|106783.7|106845.2|106795.2|106828.5|106778.5|55
1725635630000|2024-09-06 15:13:50|106833.8|106783.8|106839.7|106789.7|106844.2|106794.2|106830.3|106780.3|49
1725635640000|2024-09-06 15:14:00|106840.1|106790.1|106850.8|106800.8|106858.7|106808.7|106840.1|106790.1|52
1725635650000|2024-09-06 15:14:10|106850.6|106800.6|106850.4|106800.4|106856|106806|106844.9|106794.9|56
1725635660000|2024-09-06 15:14:20|106850.5|106800.5|106866.8|106816.8|106872.2|106822.2|106845.8|106795.8|52
1725635670000|2024-09-06 15:14:30|106871.6|106821.6|106850.6|106800.6|106895.9|106845.9|106850.5|106800.5|65
1725635680000|2024-09-06 15:14:40|106851.4|106801.4|106864.4|106814.4|106878.7|106828.7|106851.2|106801.2|55
1725635690000|2024-09-06 15:14:50|106864.6|106814.6|106878.4|106828.4|106886|106836|106864.6|106814.6|38
1725635700000|2024-09-06 15:15:00|106879.4|106829.4|106842.5|106792.5|106880.6|106830.6|106840.5|106790.5|55
1725635710000|2024-09-06 15:15:10|106840.4|106790.4|106841.2|106791.2|106854.2|106804.2|106832.3|106782.3|55
1725635720000|2024-09-06 15:15:20|106840.4|106790.4|106881.7|106831.7|106889.8|106839.8|106831.9|106781.9|62
1725635730000|2024-09-06 15:15:30|106885.3|106835.3|106894.2|106844.2|106895.4|106845.4|106880.9|106830.9|59
1725635740000|2024-09-06 15:15:40|106894.8|106844.8|106916.6|106866.6|106916.6|106866.6|106887.2|106837.2|47
1725635750000|2024-09-06 15:15:50|106916.3|106866.3|106913.3|106863.3|106916.3|106866.3|106891.2|106841.2|56
1725635760000|2024-09-06 15:16:00|106913.7|106863.7|106918.9|106868.9|106918.9|106868.9|106906.3|106856.3|52
1725635770000|2024-09-06 15:16:10|106919.2|106869.2|106947.6|106897.6|106947.6|106897.6|106917|106867|64
1725635780000|2024-09-06 15:16:20|106949.6|106899.6|106933.7|106883.7|106952.4|106902.4|106908.5|106858.5|71
1725635790000|2024-09-06 15:16:30|106933.3|106883.3|106938.3|106888.3|106941.6|106891.6|106925.6|106875.6|64
1725635800000|2024-09-06 15:16:40|106939.4|106889.4|106958.7|106908.7|106960.5|106910.5|106936.6|106886.6|57
1725635810000|2024-09-06 15:16:50|106958.6|106908.6|106968.9|106918.9|106971.9|106921.9|106955.4|106905.4|55
1725635820000|2024-09-06 15:17:00|106970.9|106920.9|106973.1|106923.1|106976.9|106926.9|106960.9|106910.9|76
1725635830000|2024-09-06 15:17:10|106975.1|106925.1|106995.1|106945.1|106996.2|106946.2|106975.1|106925.1|73
1725635840000|2024-09-06 15:17:20|106994.9|106944.9|106997.7|106947.7|106999.4|106949.4|106984.3|106934.3|49
1725635850000|2024-09-06 15:17:30|106997.2|106947.2|107001.4|106951.4|107006.7|106956.7|106997.1|106947.1|52
1725635860000|2024-09-06 15:17:40|107000.4|106950.4|106982.4|106932.4|107001|106951|106982.3|106932.3|61
1725635870000|2024-09-06 15:17:50|106979.6|106929.6|106955.5|106905.5|106981.6|106931.6|106953.9|106903.9|58
1725635880000|2024-09-06 15:18:00|106954.2|106904.2|106948.2|106898.2|106954.2|106904.2|106935.9|106885.9|59
1725635890000|2024-09-06 15:18:10|106948.7|106898.7|106980.6|106930.6|106980.6|106930.6|106948.7|106898.7|49
1725635900000|2024-09-06 15:18:20|106981.6|106931.6|106965.1|106915.1|106988.2|106938.2|106965.1|106915.1|51
1725635910000|2024-09-06 15:18:30|106965.8|106915.8|106952.6|106902.6|106965.8|106915.8|106945.6|106895.6|52
1725635920000|2024-09-06 15:18:40|106949.8|106899.8|106960|106910|106965.1|106915.1|106949.8|106899.8|45
1725635930000|2024-09-06 15:18:50|106959.8|106909.8|106986|106936|106988.1|106938.1|106959.8|106909.8|60
1725635940000|2024-09-06 15:19:00|106985.5|106935.5|106998.9|106948.9|107004.1|106954.1|106985.5|106935.5|53
1725635950000|2024-09-06 15:19:10|106997|106947|106997.2|106947.2|106998.3|106948.3|106991.4|106941.4|50
1725635960000|2024-09-06 15:19:20|106996.8|106946.8|107011.3|106961.3|107014.6|106964.6|106988.4|106938.4|45
1725635970000|2024-09-06 15:19:30|107010.7|106960.7|106999|106949|107020.7|106970.7|106991|106941|50
1725635980000|2024-09-06 15:19:40|106998.8|106948.8|107004|106954|107009.6|106959.6|106998.8|106948.8|66
1725635990000|2024-09-06 15:19:50|107003.4|106953.4|106990.4|106940.4|107003.8|106953.8|106989.5|106939.5|40
1725636000000|2024-09-06 15:20:00|106991.5|106941.5|106995.7|106945.7|106995.7|106945.7|106960.1|106910.1|62
1725636010000|2024-09-06 15:20:10|106995|106945|107019.4|106969.4|107021.5|106971.5|106995|106945|47
1725636020000|2024-09-06 15:20:20|107018.7|106968.7|107063.8|107013.8|107075.4|107025.4|107016.6|106966.6|75
1725636030000|2024-09-06 15:20:30|107063.4|107013.4|107094.5|107044.5|107100.7|107050.7|107063.4|107013.4|77
1725636040000|2024-09-06 15:20:40|107094.1|107044.1|107087|107037|107102.4|107052.4|107087|107037|55
1725636050000|2024-09-06 15:20:50|107087.3|107037.3|107072.2|107022.2|107088.1|107038.1|107070.1|107020.1|49
1725636060000|2024-09-06 15:21:00|107070.6|107020.6|107066.8|107016.8|107071.6|107021.6|107059.3|107009.3|59
1725636070000|2024-09-06 15:21:10|107066|107016|107068|107018|107077.2|107027.2|107061.4|107011.4|54
1725636080000|2024-09-06 15:21:20|107067.9|107017.9|107071.9|107021.9|107082.9|107032.9|107060|107010|63
1725636090000|2024-09-06 15:21:30|107071.8|107021.8|107072.4|107022.4|107074.3|107024.3|107060.1|107010.1|58
1725636100000|2024-09-06 15:21:40|107072.2|107022.2|107092.4|107042.4|107096.4|107046.4|107072.1|107022.1|55
1725636110000|2024-09-06 15:21:50|107091.8|107041.8|107077.5|107027.5|107093.7|107043.7|107077.4|107027.4|45
1725636120000|2024-09-06 15:22:00|107076.6|107026.6|107064.7|107014.7|107076.6|107026.6|107064.7|107014.7|39
1725636130000|2024-09-06 15:22:10|107065.2|107015.2|107077.6|107027.6|107088.4|107038.4|107065.2|107015.2|52
1725636140000|2024-09-06 15:22:20|107078.8|107028.8|107071.4|107021.4|107084.5|107034.5|107057.2|107007.2|55
1725636150000|2024-09-06 15:22:30|107072.1|107022.1|107052.2|107002.2|107080.9|107030.9|107051.6|107001.6|48
1725636160000|2024-09-06 15:22:40|107054|107004|107034.6|106984.6|107057.1|107007.1|107031.7|106981.7|62
1725636170000|2024-09-06 15:22:50|107033.5|106983.5|107022.3|106972.3|107039.1|106989.1|107016.1|106966.1|52
1725636180000|2024-09-06 15:23:00|107020.7|106970.7|107020.3|106970.3|107023.8|106973.8|107017.8|106967.8|58
1725636190000|2024-09-06 15:23:10|107020.4|106970.4|107040|106990|107042.6|106992.6|107020.4|106970.4|55
1725636200000|2024-09-06 15:23:20|107042.5|106992.5|107074.3|107024.3|107074.5|107024.5|107041.2|106991.2|55
1725636210000|2024-09-06 15:23:30|107076.2|107026.2|107061.6|107011.6|107076.7|107026.7|107061.6|107011.6|54
1725636220000|2024-09-06 15:23:40|107061.4|107011.4|107048.6|106998.6|107062.1|107012.1|107047.4|106997.4|45
1725636230000|2024-09-06 15:23:50|107049|106999|107070.4|107020.4|107070.4|107020.4|107049|106999|38
1725636240000|2024-09-06 15:24:00|107069|107019|107075.1|107025.1|107077.7|107027.7|107058.8|107008.8|49
1725636250000|2024-09-06 15:24:10|107074.9|107024.9|107009.9|106959.9|107077.5|107027.5|107009.9|106959.9|60
1725636260000|2024-09-06 15:24:20|107006.6|106956.6|107016.1|106966.1|107021|106971|107001|106951|50
1725636270000|2024-09-06 15:24:30|107016|106966|106986.2|106936.2|107034.8|106984.8|106985.2|106935.2|71
1725636280000|2024-09-06 15:24:40|106985.7|106935.7|106983.7|106933.7|106990.7|106940.7|106963.3|106913.3|58
1725636290000|2024-09-06 15:24:50|106985.1|106935.1|106972.2|106922.2|106993.2|106943.2|106972.2|106922.2|54
1725636300000|2024-09-06 15:25:00|106970.1|106920.1|106960.8|106910.8|106975.3|106925.3|106957.3|106907.3|59
1725636310000|2024-09-06 15:25:10|106956.3|106906.3|106892.3|106842.3|106956.3|106906.3|106885.1|106835.1|57
1725636320000|2024-09-06 15:25:20|106892.7|106842.7|106905.2|106855.2|106918.2|106868.2|106891.9|106841.9|59
1725636330000|2024-09-06 15:25:30|106903.7|106853.7|106889.9|106839.9|106909.2|106859.2|106886.2|106836.2|51
1725636340000|2024-09-06 15:25:40|106890.6|106840.6|106880.4|106830.4|106896.3|106846.3|106877.8|106827.8|50
1725636350000|2024-09-06 15:25:50|106877.6|106827.6|106856.8|106806.8|106879.4|106829.4|106856.4|106806.4|55
1725636360000|2024-09-06 15:26:00|106857.4|106807.4|106863.5|106813.5|106863.5|106813.5|106824.2|106774.2|63
1725636370000|2024-09-06 15:26:10|106864.2|106814.2|106887.6|106837.6|106889.1|106839.1|106864.2|106814.2|55
1725636380000|2024-09-06 15:26:20|106886.6|106836.6|106895.5|106845.5|106903.4|106853.4|106886.6|106836.6|50
1725636390000|2024-09-06 15:26:30|106898.4|106848.4|106880.2|106830.2|106898.4|106848.4|106876.3|106826.3|57
1725636400000|2024-09-06 15:26:40|106880.5|106830.5|106879.2|106829.2|106895.9|106845.9|106877.7|106827.7|55
1725636410000|2024-09-06 15:26:50|106879.7|106829.7|106895.5|106845.5|106898.4|106848.4|106876.9|106826.9|41
1725636420000|2024-09-06 15:27:00|106895|106845|106907.9|106857.9|106912.9|106862.9|106895|106845|47
1725636430000|2024-09-06 15:27:10|106910.7|106860.7|106893.7|106843.7|106911.5|106861.5|106884.3|106834.3|48
1725636440000|2024-09-06 15:27:20|106897.8|106847.8|106881.3|106831.3|106903.3|106853.3|106874.5|106824.5|46
1725636450000|2024-09-06 15:27:30|106881.1|106831.1|106895.8|106845.8|106895.8|106845.8|106874.1|106824.1|51
1725636460000|2024-09-06 15:27:40|106896.2|106846.2|106905.3|106855.3|106909.6|106859.6|106891.3|106841.3|39
1725636470000|2024-09-06 15:27:50|106904.9|106854.9|106900|106850|106905.4|106855.4|106898.8|106848.8|52
1725636480000|2024-09-06 15:28:00|106899.5|106849.5|106915.5|106865.5|106915.7|106865.7|106893.5|106843.5|50
1725636490000|2024-09-06 15:28:10|106915|106865|106910.6|106860.6|106915.2|106865.2|106906.2|106856.2|44
1725636500000|2024-09-06 15:28:20|106912|106862|106926.8|106876.8|106927.2|106877.2|106911.3|106861.3|46
1725636510000|2024-09-06 15:28:30|106927.5|106877.5|106925.8|106875.8|106941.6|106891.6|106923.4|106873.4|46
1725636520000|2024-09-06 15:28:40|106926.1|106876.1|106919.5|106869.5|106926.2|106876.2|106918.3|106868.3|38
1725636530000|2024-09-06 15:28:50|106919.8|106869.8|106915.4|106865.4|106921.6|106871.6|106906.2|106856.2|52
1725636540000|2024-09-06 15:29:00|106916.1|106866.1|106895.8|106845.8|106916.4|106866.4|106894.8|106844.8|53
1725636550000|2024-09-06 15:29:10|106895.2|106845.2|106888.3|106838.3|106896.7|106846.7|106884.7|106834.7|52
1725636560000|2024-09-06 15:29:20|106888|106838|106904.8|106854.8|106904.8|106854.8|106888|106838|40
1725636570000|2024-09-06 15:29:30|106905.8|106855.8|106897.6|106847.6|106906.7|106856.7|106890.8|106840.8|62
1725636580000|2024-09-06 15:29:40|106897.7|106847.7|106923.3|106873.3|106929.7|106879.7|106893.7|106843.7|50
1725636590000|2024-09-06 15:29:50|106923.1|106873.1|106920.1|106870.1|106927.1|106877.1|106920.1|106870.1|30
1725636600000|2024-09-06 15:30:00|106920.7|106870.7|106924.2|106874.2|106924.5|106874.5|106915.1|106865.1|34
1725636610000|2024-09-06 15:30:10|106924.9|106874.9|106936.1|106886.1|106939.8|106889.8|106924.5|106874.5|44
1725636620000|2024-09-06 15:30:20|106935.7|106885.7|106942.6|106892.6|106942.6|106892.6|106935.2|106885.2|30
1725636630000|2024-09-06 15:30:30|106942.7|106892.7|106950.1|106900.1|106951.4|106901.4|106940.4|106890.4|28
1725636640000|2024-09-06 15:30:40|106950.3|106900.3|106962.1|106912.1|106963|106913|106950.3|106900.3|34
1725636650000|2024-09-06 15:30:50|106961.9|106911.9|106961.7|106911.7|106970.6|106920.6|106959.7|106909.7|36
1725636660000|2024-09-06 15:31:00|106961.3|106911.3|106968|106918|106969.9|106919.9|106961.3|106911.3|42
1725636670000|2024-09-06 15:31:10|106968.2|106918.2|106994.8|106944.8|106996.8|106946.8|106968.2|106918.2|40
1725636680000|2024-09-06 15:31:20|106994.7|106944.7|106990.9|106940.9|106997.8|106947.8|106983.7|106933.7|48
1725636690000|2024-09-06 15:31:30|106990.6|106940.6|106997.7|106947.7|106999.4|106949.4|106989.9|106939.9|36
1725636700000|2024-09-06 15:31:40|106997.5|106947.5|106993.7|106943.7|107000.9|106950.9|106991.1|106941.1|38
1725636710000|2024-09-06 15:31:50|106994|106944|106995.3|106945.3|106997.7|106947.7|106987.4|106937.4|40
1725636720000|2024-09-06 15:32:00|106995.2|106945.2|107005.9|106955.9|107006.5|106956.5|106995.2|106945.2|39
1725636730000|2024-09-06 15:32:10|107002.1|106952.1|106998.4|106948.4|107002.5|106952.5|106986.4|106936.4|46
1725636740000|2024-09-06 15:32:20|106997.6|106947.6|106973.1|106923.1|106997.6|106947.6|106970.7|106920.7|56
1725636750000|2024-09-06 15:32:30|106973.5|106923.5|106976|106926|106976.1|106926.1|106967.3|106917.3|40
1725636760000|2024-09-06 15:32:40|106980|106930|106937.2|106887.2|106982.5|106932.5|106935.9|106885.9|69
1725636770000|2024-09-06 15:32:50|106935.1|106885.1|106951.5|106901.5|106951.5|106901.5|106931.6|106881.6|73
1725636780000|2024-09-06 15:33:00|106950.9|106900.9|106939.7|106889.7|106960.8|106910.8|106934.4|106884.4|73
1725636790000|2024-09-06 15:33:10|106939.3|106889.3|106937|106887|106940.9|106890.9|106925.7|106875.7|57
1725636800000|2024-09-06 15:33:20|106936.5|106886.5|106963.4|106913.4|106969|106919|106936.5|106886.5|58
1725636810000|2024-09-06 15:33:30|106963.1|106913.1|106949.8|106899.8|106963.6|106913.6|106949.3|106899.3|67
1725636820000|2024-09-06 15:33:40|106949.2|106899.2|106965.4|106915.4|106967.5|106917.5|106944.6|106894.6|62
1725636830000|2024-09-06 15:33:50|106966|106916|106965.1|106915.1|106972.6|106922.6|106964.4|106914.4|52
1725636840000|2024-09-06 15:34:00|106965.5|106915.5|106963.6|106913.6|106965.7|106915.7|106951.7|106901.7|64
1725636850000|2024-09-06 15:34:10|106964|106914|106957.8|106907.8|106981.1|106931.1|106957.8|106907.8|65
1725636860000|2024-09-06 15:34:20|106954.8|106904.8|106948.8|106898.8|106958.5|106908.5|106946.9|106896.9|62
1725636870000|2024-09-06 15:34:30|106951.8|106901.8|106956.1|106906.1|106964.2|106914.2|106950.4|106900.4|60
1725636880000|2024-09-06 15:34:40|106953.6|106903.6|106938.6|106888.6|106954.6|106904.6|106938.3|106888.3|60
1725636890000|2024-09-06 15:34:50|106941.7|106891.7|106944.2|106894.2|106947|106897|106938.9|106888.9|63
1725636900000|2024-09-06 15:35:00|106947.3|106897.3|106945|106895|106951.8|106901.8|106935.3|106885.3|66
1725636910000|2024-09-06 15:35:10|106944.6|106894.6|106944.6|106894.6|106950.7|106900.7|106934.7|106884.7|65
1725636920000|2024-09-06 15:35:20|106945.1|106895.1|106954.5|106904.5|106955.7|106905.7|106942.6|106892.6|61
1725636930000|2024-09-06 15:35:30|106956|106906|106968.2|106918.2|106969.6|106919.6|106949.2|106899.2|56
1725636940000|2024-09-06 15:35:40|106968.6|106918.6|106947.9|106897.9|106968.6|106918.6|106945.8|106895.8|60
1725636950000|2024-09-06 15:35:50|106946.5|106896.5|106953.8|106903.8|106959.3|106909.3|106946.5|106896.5|58
1725636960000|2024-09-06 15:36:00|106954.3|106904.3|106951.8|106901.8|106960.9|106910.9|106950.1|106900.1|53
1725636970000|2024-09-06 15:36:10|106953.4|106903.4|106958.1|106908.1|106959.3|106909.3|106947.1|106897.1|52
1725636980000|2024-09-06 15:36:20|106956.3|106906.3|106959.7|106909.7|106964.7|106914.7|106949.1|106899.1|58
1725636990000|2024-09-06 15:36:30|106959.2|106909.2|106998.6|106948.6|106999.7|106949.7|106957.9|106907.9|70
1725637000000|2024-09-06 15:36:40|106997.8|106947.8|106972.4|106922.4|107002.1|106952.1|106971.1|106921.1|72
1725637010000|2024-09-06 15:36:50|106971.9|106921.9|106973.3|106923.3|106975.7|106925.7|106955.8|106905.8|65
1725637020000|2024-09-06 15:37:00|106973.8|106923.8|106976.5|106926.5|106977.1|106927.1|106972.9|106922.9|51
1725637030000|2024-09-06 15:37:10|106978|106928|106971.3|106921.3|106978.4|106928.4|106969.4|106919.4|46
1725637040000|2024-09-06 15:37:20|106971.1|106921.1|106976.1|106926.1|106976.2|106926.2|106958.9|106908.9|60
1725637050000|2024-09-06 15:37:30|106976.4|106926.4|106998.8|106948.8|106998.8|106948.8|106974.8|106924.8|57
1725637060000|2024-09-06 15:37:40|106999.9|106949.9|106970.8|106920.8|106999.9|106949.9|106970.8|106920.8|75
1725637070000|2024-09-06 15:37:50|106970.3|106920.3|106974|106924|106974.8|106924.8|106964|106914|71
1725637080000|2024-09-06 15:38:00|106972.6|106922.6|106976.2|106926.2|106977.9|106927.9|106964.4|106914.4|73
1725637090000|2024-09-06 15:38:10|106976.1|106926.1|106993.4|106943.4|106993.4|106943.4|106972.9|106922.9|59
1725637100000|2024-09-06 15:38:20|106993.2|106943.2|106990.4|106940.4|107004.6|106954.6|106989.8|106939.8|56
1725637110000|2024-09-06 15:38:30|106989.7|106939.7|106980.2|106930.2|106997.5|106947.5|106978.4|106928.4|72
1725637120000|2024-09-06 15:38:40|106979.8|106929.8|106990.1|106940.1|106996.3|106946.3|106979.4|106929.4|70
1725637130000|2024-09-06 15:38:50|106989.6|106939.6|106987.7|106937.7|106993.2|106943.2|106986.7|106936.7|50
1725637140000|2024-09-06 15:39:00|106987.3|106937.3|106976.9|106926.9|106993.9|106943.9|106975.6|106925.6|53
1725637150000|2024-09-06 15:39:10|106976.7|106926.7|106973.9|106923.9|106989|106939|106973.8|106923.8|66
1725637160000|2024-09-06 15:39:20|106979.7|106929.7|106976.6|106926.6|106982.7|106932.7|106973.7|106923.7|69
1725637170000|2024-09-06 15:39:30|106978.4|106928.4|106960.2|106910.2|106979.5|106929.5|106958.1|106908.1|60
1725637180000|2024-09-06 15:39:40|106958.3|106908.3|106959.4|106909.4|106964.7|106914.7|106954.3|106904.3|50
1725637190000|2024-09-06 15:39:50|106961.2|106911.2|106964.1|106914.1|106972.1|106922.1|106952.6|106902.6|63
1725637200000|2024-09-06 15:40:00|106963.6|106913.6|106968.6|106918.6|106979.2|106929.2|106961.9|106911.9|68
1725637210000|2024-09-06 15:40:10|106969.1|106919.1|106963.5|106913.5|106970.6|106920.6|106962.6|106912.6|68
1725637220000|2024-09-06 15:40:20|106965.8|106915.8|106962.9|106912.9|106974.3|106924.3|106962.2|106912.2|59
1725637230000|2024-09-06 15:40:30|106965.1|106915.1|106949.2|106899.2|106973.6|106923.6|106948.3|106898.3|60
1725637240000|2024-09-06 15:40:40|106947.6|106897.6|106954.1|106904.1|106958.1|106908.1|106947.6|106897.6|54
1725637250000|2024-09-06 15:40:50|106953.6|106903.6|106950.3|106900.3|106957.1|106907.1|106945.9|106895.9|55
1725637260000|2024-09-06 15:41:00|106948.9|106898.9|106971.4|106921.4|106973.4|106923.4|106948.9|106898.9|55
1725637270000|2024-09-06 15:41:10|106971.3|106921.3|106962.9|106912.9|106979.6|106929.6|106962.9|106912.9|54
1725637280000|2024-09-06 15:41:20|106962.6|106912.6|106945.5|106895.5|106964.3|106914.3|106945.5|106895.5|62
1725637290000|2024-09-06 15:41:30|106945.8|106895.8|106948.8|106898.8|106952.7|106902.7|106941.9|106891.9|62
1725637300000|2024-09-06 15:41:40|106949.6|106899.6|106935|106885|106949.9|106899.9|106929.3|106879.3|59
1725637310000|2024-09-06 15:41:50|106935.5|106885.5|106961.6|106911.6|106962.4|106912.4|106933|106883|59
1725637320000|2024-09-06 15:42:00|106960.6|106910.6|106965.4|106915.4|106966.8|106916.8|106960.6|106910.6|56
1725637330000|2024-09-06 15:42:10|106961.5|106911.5|106941.3|106891.3|106963.1|106913.1|106941.3|106891.3|64
1725637340000|2024-09-06 15:42:20|106941.9|106891.9|106945.9|106895.9|106945.9|106895.9|106933.9|106883.9|51
1725637350000|2024-09-06 15:42:30|106947|106897|106950.9|106900.9|106954.7|106904.7|106942.9|106892.9|67
1725637360000|2024-09-06 15:42:40|106950.7|106900.7|106969.1|106919.1|106969.1|106919.1|106950.3|106900.3|71
1725637370000|2024-09-06 15:42:50|106969.2|106919.2|106972.8|106922.8|106988.8|106938.8|106969|106919|65
1725637380000|2024-09-06 15:43:00|106972.6|106922.6|106971.4|106921.4|106972.8|106922.8|106969.9|106919.9|35
1725637390000|2024-09-06 15:43:10|106971.3|106921.3|106980.4|106930.4|106981.1|106931.1|106964.6|106914.6|66
1725637400000|2024-09-06 15:43:20|106979|106929|106983.3|106933.3|106992.8|106942.8|106978.6|106928.6|48
1725637410000|2024-09-06 15:43:30|106982.9|106932.9|106983.8|106933.8|106985|106935|106979.2|106929.2|47
1725637420000|2024-09-06 15:43:40|106983.9|106933.9|106980|106930|106988.4|106938.4|106976.6|106926.6|44
1725637430000|2024-09-06 15:43:50|106980.1|106930.1|106974.8|106924.8|106983.8|106933.8|106974.3|106924.3|59
1725637440000|2024-09-06 15:44:00|106974.6|106924.6|106974|106924|106977.2|106927.2|106970.2|106920.2|40
1725637450000|2024-09-06 15:44:10|106974.7|106924.7|106969.4|106919.4|106975.4|106925.4|106964.2|106914.2|56
1725637460000|2024-09-06 15:44:20|106967.8|106917.8|106998.4|106948.4|107000.5|106950.5|106965.8|106915.8|62
1725637470000|2024-09-06 15:44:30|106998.6|106948.6|106999|106949|107001|106951|106994|106944|60
1725637480000|2024-09-06 15:44:40|106997.7|106947.7|106994.4|106944.4|107001|106951|106993.3|106943.3|50
1725637490000|2024-09-06 15:44:50|106993|106943|106993.3|106943.3|106996.7|106946.7|106990|106940|44
1725637500000|2024-09-06 15:45:00|106990.1|106940.1|106985.5|106935.5|106990.1|106940.1|106974.8|106924.8|72
1725637510000|2024-09-06 15:45:10|106987.4|106937.4|106990.4|106940.4|106993.2|106943.2|106985.5|106935.5|70
1725637520000|2024-09-06 15:45:20|106990.2|106940.2|107031.5|106981.5|107031.5|106981.5|106986.6|106936.6|72
1725637530000|2024-09-06 15:45:30|107028.9|106978.9|107064.4|107014.4|107066.9|107016.9|107024.6|106974.6|72
1725637540000|2024-09-06 15:45:40|107060.6|107010.6|107065.8|107015.8|107077.5|107027.5|107054.2|107004.2|75
1725637550000|2024-09-06 15:45:50|107068.1|107018.1|107088.9|107038.9|107101.5|107051.5|107065.8|107015.8|72
1725637560000|2024-09-06 15:46:00|107086.8|107036.8|107087.2|107037.2|107089.8|107039.8|107077.9|107027.9|58
1725637570000|2024-09-06 15:46:10|107090.8|107040.8|107108.5|107058.5|107112.4|107062.4|107088.3|107038.3|67
1725637580000|2024-09-06 15:46:20|107106.3|107056.3|107110.1|107060.1|107115.2|107065.2|107104.7|107054.7|52
1725637590000|2024-09-06 15:46:30|107110|107060|107106|107056|107114.1|107064.1|107106|107056|45
1725637600000|2024-09-06 15:46:40|107107.4|107057.4|107108.5|107058.5|107113.2|107063.2|107099.7|107049.7|52
1725637610000|2024-09-06 15:46:50|107108|107058|107119.3|107069.3|107125.2|107075.2|107100.7|107050.7|58
1725637620000|2024-09-06 15:47:00|107119.6|107069.6|107102.4|107052.4|107120.9|107070.9|107092.2|107042.2|65
1725637630000|2024-09-06 15:47:10|107100.8|107050.8|107111.9|107061.9|107111.9|107061.9|107100.4|107050.4|58
1725637640000|2024-09-06 15:47:20|107114.3|107064.3|107118.2|107068.2|107118.2|107068.2|107106.2|107056.2|50
1725637650000|2024-09-06 15:47:30|107119.2|107069.2|107118.6|107068.6|107121.4|107071.4|107118.5|107068.5|33
1725637660000|2024-09-06 15:47:40|107118|107068|107123.6|107073.6|107123.6|107073.6|107115.3|107065.3|31
1725637670000|2024-09-06 15:47:50|107119|107069|107125.1|107075.1|107126.4|107076.4|107115.6|107065.6|67
1725637680000|2024-09-06 15:48:00|107125.4|107075.4|107124.7|107074.7|107133.2|107083.2|107121.7|107071.7|74
1725637690000|2024-09-06 15:48:10|107124.2|107074.2|107121.1|107071.1|107125.9|107075.9|107112.9|107062.9|76
1725637700000|2024-09-06 15:48:20|107120.7|107070.7|107123.9|107073.9|107127.3|107077.3|107113.6|107063.6|71
1725637710000|2024-09-06 15:48:30|107125|107075|107127.5|107077.5|107133.8|107083.8|107122.7|107072.7|79
1725637720000|2024-09-06 15:48:40|107125.5|107075.5|107123.1|107073.1|107130.7|107080.7|107122.8|107072.8|76
1725637730000|2024-09-06 15:48:50|107122.5|107072.5|107118.2|107068.2|107126|107076|107114.8|107064.8|69
1725637740000|2024-09-06 15:49:00|107119.1|107069.1|107117.9|107067.9|107125|107075|107104.9|107054.9|75
1725637750000|2024-09-06 15:49:10|107120.9|107070.9|107109.8|107059.8|107124.6|107074.6|107109.8|107059.8|76
1725637760000|2024-09-06 15:49:20|107110.3|107060.3|107096.2|107046.2|107117.7|107067.7|107094.8|107044.8|74
1725637770000|2024-09-06 15:49:30|107097|107047|107101.3|107051.3|107105.5|107055.5|107091.8|107041.8|75
1725637780000|2024-09-06 15:49:40|107100.9|107050.9|107087.6|107037.6|107101.2|107051.2|107084.4|107034.4|78
1725637790000|2024-09-06 15:49:50|107087.5|107037.5|107089|107039|107094.3|107044.3|107086.2|107036.2|69
1725637800000|2024-09-06 15:50:00|107088.9|107038.9|107078.6|107028.6|107088.9|107038.9|107073.3|107023.3|72
1725637810000|2024-09-06 15:50:10|107080.7|107030.7|107097.2|107047.2|107100.8|107050.8|107078.1|107028.1|73
1725637820000|2024-09-06 15:50:20|107096.9|107046.9|107110.2|107060.2|107111.4|107061.4|107094.6|107044.6|75
1725637830000|2024-09-06 15:50:30|107110.4|107060.4|107114.8|107064.8|107125.4|107075.4|107109.7|107059.7|73
1725637840000|2024-09-06 15:50:40|107111.6|107061.6|107124.1|107074.1|107124.1|107074.1|107104.3|107054.3|76
1725637850000|2024-09-06 15:50:50|107121.9|107071.9|107147.2|107097.2|107150.6|107100.6|107121.9|107071.9|72
1725637860000|2024-09-06 15:51:00|107150.9|107100.9|107156.6|107106.6|107161.2|107111.2|107145.1|107095.1|72
1725637870000|2024-09-06 15:51:10|107158.3|107108.3|107157.7|107107.7|107168|107118|107154.7|107104.7|68
1725637880000|2024-09-06 15:51:20|107160|107110|107166|107116|107166.4|107116.4|107153.7|107103.7|76
1725637890000|2024-09-06 15:51:30|107166.8|107116.8|107173.9|107123.9|107175.4|107125.4|107162.1|107112.1|63
1725637900000|2024-09-06 15:51:40|107173.8|107123.8|107170.6|107120.6|107174.6|107124.6|107166.8|107116.8|47
1725637910000|2024-09-06 15:51:50|107170.8|107120.8|107173.3|107123.3|107176.5|107126.5|107169.2|107119.2|50
1725637920000|2024-09-06 15:52:00|107174.4|107124.4|107178.9|107128.9|107182.9|107132.9|107172.4|107122.4|70
1725637930000|2024-09-06 15:52:10|107178.3|107128.3|107181.3|107131.3|107185.8|107135.8|107177.2|107127.2|57
1725637940000|2024-09-06 15:52:20|107181.4|107131.4|107188.4|107138.4|107190.1|107140.1|107170.5|107120.5|48
1725637950000|2024-09-06 15:52:30|107188.8|107138.8|107223|107173|107229.8|107179.8|107188.2|107138.2|53
1725637960000|2024-09-06 15:52:40|107222.3|107172.3|107214|107164|107223.7|107173.7|107209.2|107159.2|64
1725637970000|2024-09-06 15:52:50|107213.9|107163.9|107210.5|107160.5|107216|107166|107201.8|107151.8|73
1725637980000|2024-09-06 15:53:00|107207.3|107157.3|107198.3|107148.3|107210.8|107160.8|107195.9|107145.9|74
1725637990000|2024-09-06 15:53:10|107198.6|107148.6|107199.4|107149.4|107200.1|107150.1|107195.3|107145.3|58
1725638000000|2024-09-06 15:53:20|107199.7|107149.7|107210.7|107160.7|107212.3|107162.3|107195.7|107145.7|71
1725638010000|2024-09-06 15:53:30|107210.1|107160.1|107206.8|107156.8|107210.6|107160.6|107206|107156|49
1725638020000|2024-09-06 15:53:40|107206.9|107156.9|107210.6|107160.6|107211.6|107161.6|107205.6|107155.6|64
1725638030000|2024-09-06 15:53:50|107210.5|107160.5|107209.7|107159.7|107212|107162|107202.3|107152.3|54
1725638040000|2024-09-06 15:54:00|107211|107161|107218.9|107168.9|107220.1|107170.1|107211|107161|31
1725638050000|2024-09-06 15:54:10|107219.2|107169.2|107218.5|107168.5|107222.3|107172.3|107217.2|107167.2|31
1725638060000|2024-09-06 15:54:20|107217.6|107167.6|107217.8|107167.8|107222.9|107172.9|107214|107164|51
1725638070000|2024-09-06 15:54:30|107217.9|107167.9|107213.7|107163.7|107220|107170|107213.7|107163.7|46
1725638080000|2024-09-06 15:54:40|107212.1|107162.1|107210.8|107160.8|107215.8|107165.8|107207|107157|40
1725638090000|2024-09-06 15:54:50|107211.6|107161.6|107209.9|107159.9|107216.7|107166.7|107204|107154|41
1725638100000|2024-09-06 15:55:00|107209.7|107159.7|107207|107157|107209.7|107159.7|107203.6|107153.6|34
1725638110000|2024-09-06 15:55:10|107206.2|107156.2|107210.2|107160.2|107217|107167|107206.2|107156.2|46
1725638120000|2024-09-06 15:55:20|107209.1|107159.1|107213.8|107163.8|107215.8|107165.8|107209.1|107159.1|41
1725638130000|2024-09-06 15:55:30|107213.3|107163.3|107208.6|107158.6|107213.3|107163.3|107208.1|107158.1|37
1725638140000|2024-09-06 15:55:40|107207|107157|107211.3|107161.3|107212.6|107162.6|107206.4|107156.4|41
1725638150000|2024-09-06 15:55:50|107211.5|107161.5|107213.3|107163.3|107213.5|107163.5|107206.7|107156.7|37
1725638160000|2024-09-06 15:56:00|107213.6|107163.6|107196.6|107146.6|107213.6|107163.6|107196.6|107146.6|40
1725638170000|2024-09-06 15:56:10|107196|107146|107194.1|107144.1|107196.1|107146.1|107188.3|107138.3|43
1725638180000|2024-09-06 15:56:20|107193.8|107143.8|107213.1|107163.1|107213.3|107163.3|107191.8|107141.8|39
1725638190000|2024-09-06 15:56:30|107212.8|107162.8|107212.9|107162.9|107214|107164|107212.8|107162.8|21
1725638200000|2024-09-06 15:56:40|107213|107163|107220.7|107170.7|107222.7|107172.7|107213|107163|59
1725638210000|2024-09-06 15:56:50|107220.9|107170.9|107208.1|107158.1|107221.5|107171.5|107207.5|107157.5|43
1725638220000|2024-09-06 15:57:00|107207.4|107157.4|107212.1|107162.1|107212.3|107162.3|107202.9|107152.9|65
1725638230000|2024-09-06 15:57:10|107213.1|107163.1|107213.3|107163.3|107214.8|107164.8|107210.5|107160.5|45
1725638240000|2024-09-06 15:57:20|107213|107163|107210.7|107160.7|107215|107165|107208.9|107158.9|60
1725638250000|2024-09-06 15:57:30|107211.2|107161.2|107215|107165|107217.3|107167.3|107209.4|107159.4|46
1725638260000|2024-09-06 15:57:40|107216|107166|107208|107158|107216|107166|107206.5|107156.5|26
1725638270000|2024-09-06 15:57:50|107207.5|107157.5|107210.5|107160.5|107211.2|107161.2|107206.5|107156.5|40
1725638280000|2024-09-06 15:58:00|107210.2|107160.2|107208.6|107158.6|107214.3|107164.3|107208.2|107158.2|66
1725638290000|2024-09-06 15:58:10|107208.7|107158.7|107206.2|107156.2|107209.4|107159.4|107201.6|107151.6|52
1725638300000|2024-09-06 15:58:20|107207.2|107157.2|107189.8|107139.8|107207.3|107157.3|107188.6|107138.6|33
1725638310000|2024-09-06 15:58:30|107189.2|107139.2|107190.9|107140.9|107190.9|107140.9|107187.7|107137.7|26
1725638320000|2024-09-06 15:58:40|107190.7|107140.7|107166.1|107116.1|107191.8|107141.8|107161.1|107111.1|68
1725638330000|2024-09-06 15:58:50|107166.4|107116.4|107145.6|107095.6|107168.4|107118.4|107145.3|107095.3|44
1725638340000|2024-09-06 15:59:00|107144.5|107094.5|107143.5|107093.5|107148|107098|107140.1|107090.1|41
1725638350000|2024-09-06 15:59:10|107143|107093|107141.4|107091.4|107144.9|107094.9|107139.9|107089.9|23
1725638360000|2024-09-06 15:59:20|107141.9|107091.9|107121.4|107071.4|107148.7|107098.7|107120.4|107070.4|39
1725638370000|2024-09-06 15:59:30|107122.7|107072.7|107130.9|107080.9|107130.9|107080.9|107122.7|107072.7|22
1725638380000|2024-09-06 15:59:40|107131.3|107081.3|107124.3|107074.3|107134.2|107084.2|107123.1|107073.1|39
1725638390000|2024-09-06 15:59:50|107124.7|107074.7|107127.9|107077.9|107127.9|107077.9|107124.5|107074.5|26
1725638400000|2024-09-06 16:00:00|107129.8|107079.8|107140.9|107090.9|107140.9|107090.9|107125.9|107075.9|50
1725638410000|2024-09-06 16:00:10|107140.4|107090.4|107140.2|107090.2|107148.3|107098.3|107131.1|107081.1|37
1725638420000|2024-09-06 16:00:20|107139.9|107089.9|107135|107085|107140.4|107090.4|107135|107085|31
1725638430000|2024-09-06 16:00:30|107134.5|107084.5|107135.6|107085.6|107137.7|107087.7|107133.1|107083.1|30
1725638440000|2024-09-06 16:00:40|107135.9|107085.9|107129.3|107079.3|107145.3|107095.3|107127.4|107077.4|49
1725638450000|2024-09-06 16:00:50|107129.1|107079.1|107136|107086|107141.3|107091.3|107128.4|107078.4|67
1725638460000|2024-09-06 16:01:00|107135.3|107085.3|107141.1|107091.1|107143.2|107093.2|107133.7|107083.7|56
1725638470000|2024-09-06 16:01:10|107140.6|107090.6|107142.6|107092.6|107144.8|107094.8|107137.2|107087.2|67
1725638480000|2024-09-06 16:01:20|107143.3|107093.3|107140.5|107090.5|107146.8|107096.8|107139.8|107089.8|48
1725638490000|2024-09-06 16:01:30|107140.2|107090.2|107145.2|107095.2|107146.1|107096.1|107138.3|107088.3|54
1725638500000|2024-09-06 16:01:40|107143.6|107093.6|107140.1|107090.1|107144.5|107094.5|107135.8|107085.8|50
1725638510000|2024-09-06 16:01:50|107139.7|107089.7|107136.9|107086.9|107142.3|107092.3|107135.6|107085.6|62
1725638520000|2024-09-06 16:02:00|107136.7|107086.7|107156.2|107106.2|107161.3|107111.3|107136.4|107086.4|52
1725638530000|2024-09-06 16:02:10|107156|107106|107164.1|107114.1|107164.4|107114.4|107152.9|107102.9|53
1725638540000|2024-09-06 16:02:20|107164.3|107114.3|107160.6|107110.6|107165.8|107115.8|107156.6|107106.6|27
1725638550000|2024-09-06 16:02:30|107160.8|107110.8|107161.1|107111.1|107165.9|107115.9|107155.2|107105.2|44
1725638560000|2024-09-06 16:02:40|107161.4|107111.4|107166|107116|107173.3|107123.3|107160.9|107110.9|44
1725638570000|2024-09-06 16:02:50|107166.2|107116.2|107169.1|107119.1|107170.4|107120.4|107166.2|107116.2|54
1725638580000|2024-09-06 16:03:00|107168.9|107118.9|107166.1|107116.1|107171.8|107121.8|107161.9|107111.9|63
1725638590000|2024-09-06 16:03:10|107164.7|107114.7|107167.6|107117.6|107170.7|107120.7|107163.2|107113.2|46
1725638600000|2024-09-06 16:03:20|107169.3|107119.3|107171.3|107121.3|107171.5|107121.5|107168.2|107118.2|46
1725638610000|2024-09-06 16:03:30|107170.1|107120.1|107169.3|107119.3|107171.9|107121.9|107167.6|107117.6|38
1725638620000|2024-09-06 16:03:40|107168.4|107118.4|107171.8|107121.8|107173.1|107123.1|107168.4|107118.4|46
1725638630000|2024-09-06 16:03:50|107172.8|107122.8|107175.3|107125.3|107176.1|107126.1|107171.7|107121.7|45
1725638640000|2024-09-06 16:04:00|107175.5|107125.5|107186|107136|107187.3|107137.3|107175.5|107125.5|55
1725638650000|2024-09-06 16:04:10|107186.3|107136.3|107188.5|107138.5|107188.5|107138.5|107182.6|107132.6|53
1725638660000|2024-09-06 16:04:20|107188.2|107138.2|107196|107146|107196|107146|107184.1|107134.1|54
1725638670000|2024-09-06 16:04:30|107195|107145|107188.7|107138.7|107197|107147|107185.6|107135.6|40
1725638680000|2024-09-06 16:04:40|107188.2|107138.2|107185.1|107135.1|107188.2|107138.2|107179|107129|53
1725638690000|2024-09-06 16:04:50|107185.3|107135.3|107167.3|107117.3|107186.5|107136.5|107166.3|107116.3|63
1725638700000|2024-09-06 16:05:00|107166.3|107116.3|107173.3|107123.3|107174.7|107124.7|107165.5|107115.5|40
1725638710000|2024-09-06 16:05:10|107172|107122|107176.8|107126.8|107184.7|107134.7|107171.5|107121.5|53
1725638720000|2024-09-06 16:05:20|107177.7|107127.7|107179.8|107129.8|107186.3|107136.3|107175.8|107125.8|46
1725638730000|2024-09-06 16:05:30|107179.5|107129.5|107186.3|107136.3|107195.6|107145.6|107179.5|107129.5|51
1725638740000|2024-09-06 16:05:40|107186.1|107136.1|107189.7|107139.7|107190.3|107140.3|107186|107136|25
1725638750000|2024-09-06 16:05:50|107190|107140|107197|107147|107198.6|107148.6|107189.8|107139.8|35
1725638760000|2024-09-06 16:06:00|107197.7|107147.7|107196.3|107146.3|107205.8|107155.8|107193.8|107143.8|33
1725638770000|2024-09-06 16:06:10|107195.1|107145.1|107181.5|107131.5|107199|107149|107178.9|107128.9|67
1725638780000|2024-09-06 16:06:20|107180.1|107130.1|107184.8|107134.8|107186.1|107136.1|107179.1|107129.1|54
1725638790000|2024-09-06 16:06:30|107184.6|107134.6|107179.3|107129.3|107184.6|107134.6|107179.1|107129.1|44
1725638800000|2024-09-06 16:06:40|107178.6|107128.6|107163.3|107113.3|107180.6|107130.6|107163|107113|46
1725638810000|2024-09-06 16:06:50|107165.5|107115.5|107165|107115|107166.1|107116.1|107160.7|107110.7|49
1725638820000|2024-09-06 16:07:00|107166.3|107116.3|107164.2|107114.2|107166.8|107116.8|107163.3|107113.3|35
1725638830000|2024-09-06 16:07:10|107164|107114|107157.5|107107.5|107164.6|107114.6|107156.6|107106.6|32
1725638840000|2024-09-06 16:07:20|107157|107107|107151.7|107101.7|107157|107107|107145.7|107095.7|50
1725638850000|2024-09-06 16:07:30|107151.5|107101.5|107154.8|107104.8|107156.2|107106.2|107147.5|107097.5|40
1725638860000|2024-09-06 16:07:40|107155.1|107105.1|107165.1|107115.1|107165.1|107115.1|107154.6|107104.6|38
1725638870000|2024-09-06 16:07:50|107168|107118|107173|107123|107173|107123|107167.4|107117.4|35
1725638880000|2024-09-06 16:08:00|107174.5|107124.5|107178.6|107128.6|107178.6|107128.6|107174.2|107124.2|27
1725638890000|2024-09-06 16:08:10|107178.2|107128.2|107176.9|107126.9|107179.7|107129.7|107176.9|107126.9|18
1725638900000|2024-09-06 16:08:20|107177.4|107127.4|107178.2|107128.2|107178.3|107128.3|107177.4|107127.4|7
1725638910000|2024-09-06 16:08:30|107178.7|107128.7|107177.7|107127.7|107179.4|107129.4|107175.4|107125.4|27
1725638920000|2024-09-06 16:08:40|107177.5|107127.5|107178.9|107128.9|107179.3|107129.3|107176.5|107126.5|24
1725638930000|2024-09-06 16:08:50|107178.2|107128.2|107185.5|107135.5|107186|107136|107178|107128|45
1725638940000|2024-09-06 16:09:00|107185.1|107135.1|107179.9|107129.9|107185.1|107135.1|107176|107126|23
1725638950000|2024-09-06 16:09:10|107180.3|107130.3|107189.4|107139.4|107189.4|107139.4|107179.6|107129.6|39
1725638960000|2024-09-06 16:09:20|107188.8|107138.8|107192.8|107142.8|107194.5|107144.5|107188.4|107138.4|47
1725638970000|2024-09-06 16:09:30|107192.7|107142.7|107191.3|107141.3|107194.7|107144.7|107189.5|107139.5|21
1725638980000|2024-09-06 16:09:40|107190.9|107140.9|107187.7|107137.7|107195.6|107145.6|107187|107137|26
1725638990000|2024-09-06 16:09:50|107187|107137|107180.9|107130.9|107189.9|107139.9|107180.9|107130.9|40
1725639000000|2024-09-06 16:10:00|107180|107130|107181.7|107131.7|107185.9|107135.9|107179.8|107129.8|27
1725639010000|2024-09-06 16:10:10|107181.6|107131.6|107182.3|107132.3|107182.3|107132.3|107180.6|107130.6|18
1725639020000|2024-09-06 16:10:20|107182.2|107132.2|107188.2|107138.2|107190.7|107140.7|107180|107130|49
1725639030000|2024-09-06 16:10:30|107188.4|107138.4|107182.9|107132.9|107191.9|107141.9|107182.9|107132.9|36
1725639040000|2024-09-06 16:10:40|107182.5|107132.5|107187.2|107137.2|107190.6|107140.6|107181.4|107131.4|24
1725639050000|2024-09-06 16:10:50|107187.3|107137.3|107181.1|107131.1|107187.3|107137.3|107180.6|107130.6|45
1725639060000|2024-09-06 16:11:00|107181|107131|107179.2|107129.2|107181.8|107131.8|107178.8|107128.8|31
1725639070000|2024-09-06 16:11:10|107179.8|107129.8|107186.2|107136.2|107186.5|107136.5|107179.2|107129.2|31
1725639080000|2024-09-06 16:11:20|107186|107136|107192.7|107142.7|107192.7|107142.7|107185.6|107135.6|34
1725639090000|2024-09-06 16:11:30|107193|107143|107198.3|107148.3|107203.8|107153.8|107192.8|107142.8|43
1725639100000|2024-09-06 16:11:40|107198.5|107148.5|107202.2|107152.2|107203.9|107153.9|107198.4|107148.4|33
1725639110000|2024-09-06 16:11:50|107201.9|107151.9|107200.1|107150.1|107202.1|107152.1|107198.6|107148.6|20
1725639120000|2024-09-06 16:12:00|107200.4|107150.4|107192.4|107142.4|107200.9|107150.9|107192.4|107142.4|18
1725639130000|2024-09-06 16:12:10|107193|107143|107189|107139|107194.8|107144.8|107189|107139|20
1725639140000|2024-09-06 16:12:20|107189.2|107139.2|107191.6|107141.6|107191.6|107141.6|107186|107136|25
1725639150000|2024-09-06 16:12:30|107191.8|107141.8|107198.5|107148.5|107198.5|107148.5|107191.3|107141.3|16
1725639160000|2024-09-06 16:12:40|107198.7|107148.7|107192.8|107142.8|107204.2|107154.2|107192.1|107142.1|30
1725639170000|2024-09-06 16:12:50|107193|107143|107188.5|107138.5|107194.9|107144.9|107187.2|107137.2|43
1725639180000|2024-09-06 16:13:00|107188.3|107138.3|107180.8|107130.8|107188.3|107138.3|107180.8|107130.8|44
1725639190000|2024-09-06 16:13:10|107180.2|107130.2|107181|107131|107181.5|107131.5|107178.3|107128.3|14
1725639200000|2024-09-06 16:13:20|107181.1|107131.1|107181.1|107131.1|107182.8|107132.8|107181.1|107131.1|14
1725639210000|2024-09-06 16:13:30|107180.7|107130.7|107179.6|107129.6|107181.5|107131.5|107179.6|107129.6|7
1725639220000|2024-09-06 16:13:40|107179.9|107129.9|107181.2|107131.2|107181.3|107131.3|107177.2|107127.2|12
1725639230000|2024-09-06 16:13:50|107180.9|107130.9|107185.8|107135.8|107186.7|107136.7|107180.3|107130.3|17
1725639240000|2024-09-06 16:14:00|107186.1|107136.1|107192.2|107142.2|107192.3|107142.3|107185.9|107135.9|35
1725639250000|2024-09-06 16:14:10|107192.3|107142.3|107189.6|107139.6|107192.7|107142.7|107186.8|107136.8|22
1725639260000|2024-09-06 16:14:20|107191.1|107141.1|107189.3|107139.3|107191.5|107141.5|107189.3|107139.3|24
1725639270000|2024-09-06 16:14:30|107189.7|107139.7|107190.7|107140.7|107190.7|107140.7|107188.9|107138.9|14
1725639280000|2024-09-06 16:14:40|107192.8|107142.8|107203.3|107153.3|107203.8|107153.8|107192.8|107142.8|29
1725639290000|2024-09-06 16:14:50|107203.6|107153.6|107211.1|107161.1|107211.4|107161.4|107203.6|107153.6|20
1725639300000|2024-09-06 16:15:00|107210.1|107160.1|107220.8|107170.8|107220.8|107170.8|107210|107160|41
1725639310000|2024-09-06 16:15:10|107220.9|107170.9|107234.4|107184.4|107234.8|107184.8|107220.9|107170.9|34
1725639320000|2024-09-06 16:15:20|107234.6|107184.6|107239.7|107189.7|107240.6|107190.6|107232.4|107182.4|45
1725639330000|2024-09-06 16:15:30|107239.8|107189.8|107246.1|107196.1|107246.1|107196.1|107238.9|107188.9|19
1725639340000|2024-09-06 16:15:40|107245.9|107195.9|107249.1|107199.1|107249.6|107199.6|107242.9|107192.9|42
1725639350000|2024-09-06 16:15:50|107248.8|107198.8|107239.3|107189.3|107248.8|107198.8|107239|107189|28
1725639360000|2024-09-06 16:16:00|107239.8|107189.8|107240.1|107190.1|107242.2|107192.2|107239.6|107189.6|14
1725639370000|2024-09-06 16:16:10|107237.9|107187.9|107247.1|107197.1|107247.5|107197.5|107237.9|107187.9|38
1725639380000|2024-09-06 16:16:20|107247.5|107197.5|107253.9|107203.9|107255.8|107205.8|107247.5|107197.5|39
1725639390000|2024-09-06 16:16:30|107254.1|107204.1|107253.6|107203.6|107255.8|107205.8|107250.8|107200.8|37
1725639400000|2024-09-06 16:16:40|107253.4|107203.4|107258.3|107208.3|107260.9|107210.9|107253.4|107203.4|26
1725639410000|2024-09-06 16:16:50|107258.9|107208.9|107286.2|107236.2|107287|107237|107256.1|107206.1|24
1725639420000|2024-09-06 16:17:00|107288.2|107238.2|107292.4|107242.4|107294.9|107244.9|107287.1|107237.1|34
1725639430000|2024-09-06 16:17:10|107291.6|107241.6|107286.2|107236.2|107296.6|107246.6|107285|107235|37
1725639440000|2024-09-06 16:17:20|107286.3|107236.3|107282.3|107232.3|107286.3|107236.3|107282.3|107232.3|20
1725639450000|2024-09-06 16:17:30|107282.1|107232.1|107282.1|107232.1|107285.4|107235.4|107278.9|107228.9|32
1725639460000|2024-09-06 16:17:40|107280|107230|107294.3|107244.3|107302.8|107252.8|107279.7|107229.7|33
1725639470000|2024-09-06 16:17:50|107293.9|107243.9|107323.8|107273.8|107327|107277|107291.3|107241.3|50
1725639480000|2024-09-06 16:18:00|107324.3|107274.3|107352.4|107302.4|107357.8|107307.8|107320.3|107270.3|68
1725639490000|2024-09-06 16:18:10|107351.9|107301.9|107359|107309|107361.9|107311.9|107348.7|107298.7|70
1725639500000|2024-09-06 16:18:20|107358.5|107308.5|107361.2|107311.2|107361.2|107311.2|107351.1|107301.1|45
1725639510000|2024-09-06 16:18:30|107360.6|107310.6|107363.1|107313.1|107365.1|107315.1|107359.6|107309.6|26
1725639520000|2024-09-06 16:18:40|107362.7|107312.7|107357.7|107307.7|107363.8|107313.8|107355.6|107305.6|61
1725639530000|2024-09-06 16:18:50|107358.7|107308.7|107361.5|107311.5|107364.5|107314.5|107357.2|107307.2|57
1725639540000|2024-09-06 16:19:00|107363.5|107313.5|107365.2|107315.2|107365.8|107315.8|107359.4|107309.4|57
1725639550000|2024-09-06 16:19:10|107364.1|107314.1|107364.1|107314.1|107366.4|107316.4|107359.5|107309.5|67
1725639560000|2024-09-06 16:19:20|107363.6|107313.6|107373.1|107323.1|107373.2|107323.2|107363.4|107313.4|59
1725639570000|2024-09-06 16:19:30|107373.3|107323.3|107369.7|107319.7|107374|107324|107367.7|107317.7|33
1725639580000|2024-09-06 16:19:40|107369.2|107319.2|107369.8|107319.8|107372.5|107322.5|107368.4|107318.4|63
1725639590000|2024-09-06 16:19:50|107369.6|107319.6|107379.9|107329.9|107380.5|107330.5|107369.5|107319.5|63
1725639600000|2024-09-06 16:20:00|107378.4|107328.4|107381.3|107331.3|107386.3|107336.3|107377|107327|58
1725639610000|2024-09-06 16:20:10|107379.4|107329.4|107386|107336|107388.7|107338.7|107377.9|107327.9|70
1725639620000|2024-09-06 16:20:20|107385.3|107335.3|107385.5|107335.5|107395.1|107345.1|107381.1|107331.1|63
1725639630000|2024-09-06 16:20:30|107383.9|107333.9|107374.8|107324.8|107384.9|107334.9|107374.8|107324.8|36
1725639640000|2024-09-06 16:20:40|107371.5|107321.5|107385.6|107335.6|107389.4|107339.4|107370|107320|63
1725639650000|2024-09-06 16:20:50|107386|107336|107392.9|107342.9|107395|107345|107382.6|107332.6|49
1725639660000|2024-09-06 16:21:00|107388.1|107338.1|107389.6|107339.6|107393.8|107343.8|107386.1|107336.1|69
1725639670000|2024-09-06 16:21:10|107389.1|107339.1|107394.5|107344.5|107400.6|107350.6|107388.9|107338.9|41
1725639680000|2024-09-06 16:21:20|107395.1|107345.1|107394.5|107344.5|107396.9|107346.9|107390.9|107340.9|67
1725639690000|2024-09-06 16:21:30|107392.1|107342.1|107397|107347|107398.1|107348.1|107392.1|107342.1|34
1725639700000|2024-09-06 16:21:40|107397.1|107347.1|107383.8|107333.8|107397.1|107347.1|107383.5|107333.5|48
1725639710000|2024-09-06 16:21:50|107383.4|107333.4|107386.7|107336.7|107387.1|107337.1|107380.3|107330.3|45
1725639720000|2024-09-06 16:22:00|107386.1|107336.1|107381.8|107331.8|107390.1|107340.1|107381.8|107331.8|24
1725639730000|2024-09-06 16:22:10|107383.2|107333.2|107390.9|107340.9|107392.9|107342.9|107382.6|107332.6|41
1725639740000|2024-09-06 16:22:20|107390.4|107340.4|107388.8|107338.8|107391.8|107341.8|107387.9|107337.9|33
1725639750000|2024-09-06 16:22:30|107387.7|107337.7|107388.3|107338.3|107391.7|107341.7|107386.6|107336.6|29
1725639760000|2024-09-06 16:22:40|107388.5|107338.5|107389.8|107339.8|107390.1|107340.1|107387.7|107337.7|30
1725639770000|2024-09-06 16:22:50|107389.3|107339.3|107383.2|107333.2|107389.3|107339.3|107382.4|107332.4|22
1725639780000|2024-09-06 16:23:00|107383.3|107333.3|107387.1|107337.1|107388.3|107338.3|107383.1|107333.1|37
1725639790000|2024-09-06 16:23:10|107386.7|107336.7|107388.5|107338.5|107390.4|107340.4|107386.7|107336.7|31
1725639800000|2024-09-06 16:23:20|107388|107338|107381.7|107331.7|107389|107339|107380.2|107330.2|39
1725639810000|2024-09-06 16:23:30|107382.1|107332.1|107389.4|107339.4|107389.4|107339.4|107381.7|107331.7|23
1725639820000|2024-09-06 16:23:40|107387.1|107337.1|107388.5|107338.5|107392|107342|107387.1|107337.1|35
1725639830000|2024-09-06 16:23:50|107388.9|107338.9|107390.5|107340.5|107396.1|107346.1|107388.9|107338.9|38
1725639840000|2024-09-06 16:24:00|107391.3|107341.3|107389.6|107339.6|107391.3|107341.3|107387.7|107337.7|29
1725639850000|2024-09-06 16:24:10|107390.4|107340.4|107391.7|107341.7|107391.7|107341.7|107386.7|107336.7|38
1725639860000|2024-09-06 16:24:20|107390.8|107340.8|107383.9|107333.9|107392.3|107342.3|107383.9|107333.9|37
1725639870000|2024-09-06 16:24:30|107385.5|107335.5|107383|107333|107385.5|107335.5|107381.9|107331.9|42
1725639880000|2024-09-06 16:24:40|107383.5|107333.5|107374|107324|107383.8|107333.8|107373.6|107323.6|36
1725639890000|2024-09-06 16:24:50|107374.5|107324.5|107373.8|107323.8|107380.3|107330.3|107373.7|107323.7|70
1725639900000|2024-09-06 16:25:00|107374.8|107324.8|107356.3|107306.3|107375|107325|107355.4|107305.4|36
1725639910000|2024-09-06 16:25:10|107356.9|107306.9|107355.9|107305.9|107359.6|107309.6|107355.6|107305.6|39
1725639920000|2024-09-06 16:25:20|107355.7|107305.7|107353.5|107303.5|107355.7|107305.7|107351.7|107301.7|30
1725639930000|2024-09-06 16:25:30|107353|107303|107345.6|107295.6|107353|107303|107345.6|107295.6|28
1725639940000|2024-09-06 16:25:40|107346|107296|107338.1|107288.1|107346.6|107296.6|107338.1|107288.1|33
1725639950000|2024-09-06 16:25:50|107338|107288|107308.4|107258.4|107338.3|107288.3|107306.9|107256.9|50
1725639960000|2024-09-06 16:26:00|107308|107258|107309.8|107259.8|107311.6|107261.6|107307.9|107257.9|42
1725639970000|2024-09-06 16:26:10|107310|107260|107310.4|107260.4|107311|107261|107309.9|107259.9|22
1725639980000|2024-09-06 16:26:20|107310.5|107260.5|107313.6|107263.6|107313.6|107263.6|107305.6|107255.6|37
1725639990000|2024-09-06 16:26:30|107314|107264|107317.2|107267.2|107317.2|107267.2|107310.8|107260.8|35
1725640000000|2024-09-06 16:26:40|107317.4|107267.4|107318.7|107268.7|107320.4|107270.4|107317.1|107267.1|22
1725640010000|2024-09-06 16:26:50|107318.5|107268.5|107319.9|107269.9|107319.9|107269.9|107314.1|107264.1|22
1725640020000|2024-09-06 16:27:00|107319.3|107269.3|107316|107266|107319.9|107269.9|107313.7|107263.7|31
1725640030000|2024-09-06 16:27:10|107315|107265|107320.4|107270.4|107320.4|107270.4|107313.3|107263.3|33
1725640040000|2024-09-06 16:27:20|107320.3|107270.3|107320.2|107270.2|107327.8|107277.8|107319.7|107269.7|39
1725640050000|2024-09-06 16:27:30|107320.4|107270.4|107322.8|107272.8|107322.9|107272.9|107319.6|107269.6|18
1725640060000|2024-09-06 16:27:40|107323|107273|107339.2|107289.2|107341.4|107291.4|107323|107273|43
1725640070000|2024-09-06 16:27:50|107339.1|107289.1|107330.7|107280.7|107339.7|107289.7|107330.7|107280.7|29
1725640080000|2024-09-06 16:28:00|107331|107281|107332.8|107282.8|107333.5|107283.5|107330.2|107280.2|38
1725640090000|2024-09-06 16:28:10|107333.2|107283.2|107325.4|107275.4|107334.9|107284.9|107323.4|107273.4|32
1725640100000|2024-09-06 16:28:20|107325.6|107275.6|107320.4|107270.4|107325.6|107275.6|107316.9|107266.9|28
1725640110000|2024-09-06 16:28:30|107320.1|107270.1|107319.7|107269.7|107323.2|107273.2|107319.7|107269.7|39
1725640120000|2024-09-06 16:28:40|107319.6|107269.6|107320|107270|107320.8|107270.8|107319.2|107269.2|20
1725640130000|2024-09-06 16:28:50|107320.2|107270.2|107320.8|107270.8|107323.4|107273.4|107319.5|107269.5|18
1725640140000|2024-09-06 16:29:00|107321.4|107271.4|107317.8|107267.8|107324.6|107274.6|107314.2|107264.2|31
1725640150000|2024-09-06 16:29:10|107318.7|107268.7|107312.6|107262.6|107323.3|107273.3|107312.3|107262.3|39
1725640160000|2024-09-06 16:29:20|107312.8|107262.8|107316.5|107266.5|107320.2|107270.2|107308.1|107258.1|31
1725640170000|2024-09-06 16:29:30|107319.7|107269.7|107314.4|107264.4|107326.5|107276.5|107314.4|107264.4|50
1725640180000|2024-09-06 16:29:40|107314.2|107264.2|107309.9|107259.9|107314.2|107264.2|107306.2|107256.2|33
1725640190000|2024-09-06 16:29:50|107310|107260|107308.1|107258.1|107313.8|107263.8|107308.1|107258.1|33
1725640200000|2024-09-06 16:30:00|107307.1|107257.1|107307.6|107257.6|107309.1|107259.1|107305.6|107255.6|41
1725640210000|2024-09-06 16:30:10|107307.8|107257.8|107311.8|107261.8|107312.3|107262.3|107307.8|107257.8|43
1725640220000|2024-09-06 16:30:20|107311.5|107261.5|107313.1|107263.1|107314.3|107264.3|107311.5|107261.5|18
1725640230000|2024-09-06 16:30:30|107312.9|107262.9|107308.3|107258.3|107317.6|107267.6|107307.7|107257.7|32
1725640240000|2024-09-06 16:30:40|107307.7|107257.7|107308.2|107258.2|107311.4|107261.4|107305.4|107255.4|55
1725640250000|2024-09-06 16:30:50|107308.4|107258.4|107302.2|107252.2|107309.5|107259.5|107300|107250|35
1725640260000|2024-09-06 16:31:00|107299.8|107249.8|107315.6|107265.6|107323.3|107273.3|107299.2|107249.2|36
1725640270000|2024-09-06 16:31:10|107315.4|107265.4|107315.2|107265.2|107315.5|107265.5|107307|107257|34
1725640280000|2024-09-06 16:31:20|107315.1|107265.1|107313.8|107263.8|107319.7|107269.7|107311.3|107261.3|15
1725640290000|2024-09-06 16:31:30|107313.7|107263.7|107313.4|107263.4|107314.7|107264.7|107313.3|107263.3|11
1725640300000|2024-09-06 16:31:40|107313.6|107263.6|107311.3|107261.3|107314.6|107264.6|107311.3|107261.3|20
1725640310000|2024-09-06 16:31:50|107311.9|107261.9|107303|107253|107311.9|107261.9|107300.8|107250.8|37
1725640320000|2024-09-06 16:32:00|107303.3|107253.3|107305.8|107255.8|107309.5|107259.5|107303.2|107253.2|31
1725640330000|2024-09-06 16:32:10|107304.3|107254.3|107306.6|107256.6|107306.6|107256.6|107300.2|107250.2|37
1725640340000|2024-09-06 16:32:20|107306.9|107256.9|107314|107264|107315.6|107265.6|107306.9|107256.9|35
1725640350000|2024-09-06 16:32:30|107314.1|107264.1|107305.9|107255.9|107315.3|107265.3|107304.2|107254.2|50
1725640360000|2024-09-06 16:32:40|107305.3|107255.3|107313.9|107263.9|107313.9|107263.9|107304|107254|37
1725640370000|2024-09-06 16:32:50|107314.1|107264.1|107311.3|107261.3|107314.1|107264.1|107310.7|107260.7|17
1725640380000|2024-09-06 16:33:00|107310.2|107260.2|107307.9|107257.9|107314.3|107264.3|107307.9|107257.9|24
1725640390000|2024-09-06 16:33:10|107307.6|107257.6|107304.8|107254.8|107307.6|107257.6|107304.6|107254.6|33
1725640400000|2024-09-06 16:33:20|107310.4|107260.4|107319|107269|107319|107269|107306.3|107256.3|34
1725640410000|2024-09-06 16:33:30|107320|107270|107316.6|107266.6|107320.2|107270.2|107310.8|107260.8|30
1725640420000|2024-09-06 16:33:40|107316.5|107266.5|107318.4|107268.4|107319.3|107269.3|107316.5|107266.5|36
1725640430000|2024-09-06 16:33:50|107318.9|107268.9|107326.8|107276.8|107328.4|107278.4|107318.8|107268.8|26
1725640440000|2024-09-06 16:34:00|107326.9|107276.9|107342.9|107292.9|107343|107293|107324.2|107274.2|52
1725640450000|2024-09-06 16:34:10|107342.6|107292.6|107341.1|107291.1|107345.7|107295.7|107339.4|107289.4|30
1725640460000|2024-09-06 16:34:20|107340.9|107290.9|107340.1|107290.1|107340.9|107290.9|107338.4|107288.4|14
1725640470000|2024-09-06 16:34:30|107339.6|107289.6|107333.8|107283.8|107339.9|107289.9|107333.8|107283.8|34
1725640480000|2024-09-06 16:34:40|107334.2|107284.2|107339.4|107289.4|107339.7|107289.7|107334.2|107284.2|27
1725640490000|2024-09-06 16:34:50|107339.3|107289.3|107338.1|107288.1|107340.6|107290.6|107337.5|107287.5|25
1725640500000|2024-09-06 16:35:00|107339.3|107289.3|107335.9|107285.9|107339.9|107289.9|107334.9|107284.9|23
1725640510000|2024-09-06 16:35:10|107335.6|107285.6|107320.8|107270.8|107336.2|107286.2|107320.1|107270.1|32
1725640520000|2024-09-06 16:35:20|107321.1|107271.1|107321.4|107271.4|107324.5|107274.5|107321|107271|19
1725640530000|2024-09-06 16:35:30|107321.8|107271.8|107319.9|107269.9|107322.5|107272.5|107317.4|107267.4|22
1725640540000|2024-09-06 16:35:40|107319.8|107269.8|107318.6|107268.6|107319.8|107269.8|107318.3|107268.3|7
1725640550000|2024-09-06 16:35:50|107318.8|107268.8|107319.4|107269.4|107321.9|107271.9|107316.9|107266.9|22
1725640560000|2024-09-06 16:36:00|107319.8|107269.8|107330.3|107280.3|107330.4|107280.4|107318.9|107268.9|36
1725640570000|2024-09-06 16:36:10|107329.6|107279.6|107330.1|107280.1|107332.4|107282.4|107328.8|107278.8|27
1725640580000|2024-09-06 16:36:20|107330|107280|107327|107277|107330.3|107280.3|107324.4|107274.4|26
1725640590000|2024-09-06 16:36:30|107326.9|107276.9|107322.8|107272.8|107326.9|107276.9|107321.6|107271.6|37
1725640600000|2024-09-06 16:36:40|107323.2|107273.2|107313.4|107263.4|107323.2|107273.2|107312.3|107262.3|38
1725640610000|2024-09-06 16:36:50|107312.8|107262.8|107306.9|107256.9|107312.8|107262.8|107305.6|107255.6|24
1725640620000|2024-09-06 16:37:00|107307.1|107257.1|107305.3|107255.3|107309.1|107259.1|107305.1|107255.1|16
1725640630000|2024-09-06 16:37:10|107305.1|107255.1|107318.8|107268.8|107319.8|107269.8|107305.1|107255.1|39
1725640640000|2024-09-06 16:37:20|107319.6|107269.6|107315.8|107265.8|107319.6|107269.6|107313.6|107263.6|46
1725640650000|2024-09-06 16:37:30|107315.9|107265.9|107306.7|107256.7|107316.2|107266.2|107306.3|107256.3|23
1725640660000|2024-09-06 16:37:40|107306.1|107256.1|107302.7|107252.7|107306.1|107256.1|107302.2|107252.2|25
1725640670000|2024-09-06 16:37:50|107302.6|107252.6|107301.3|107251.3|107304.5|107254.5|107299.9|107249.9|25
1725640680000|2024-09-06 16:38:00|107301.7|107251.7|107306.2|107256.2|107306.8|107256.8|107296.8|107246.8|40
1725640690000|2024-09-06 16:38:10|107306|107256|107321.7|107271.7|107322.3|107272.3|107306|107256|32
1725640700000|2024-09-06 16:38:20|107321.9|107271.9|107324.2|107274.2|107325.3|107275.3|107320.8|107270.8|21
1725640710000|2024-09-06 16:38:30|107323.7|107273.7|107325.1|107275.1|107325.7|107275.7|107323.7|107273.7|24
1725640720000|2024-09-06 16:38:40|107325.4|107275.4|107322.6|107272.6|107327.4|107277.4|107322.3|107272.3|26
1725640730000|2024-09-06 16:38:50|107322|107272|107332.6|107282.6|107332.6|107282.6|107322|107272|26
1725640740000|2024-09-06 16:39:00|107332.8|107282.8|107332.9|107282.9|107333|107283|107331.4|107281.4|23
1725640750000|2024-09-06 16:39:10|107333.4|107283.4|107333.3|107283.3|107334.3|107284.3|107331.5|107281.5|16
1725640760000|2024-09-06 16:39:20|107332.8|107282.8|107332.9|107282.9|107332.9|107282.9|107331.1|107281.1|13
1725640770000|2024-09-06 16:39:30|107333|107283|107336.9|107286.9|107336.9|107286.9|107330.4|107280.4|19
1725640780000|2024-09-06 16:39:40|107337.1|107287.1|107336|107286|107339.6|107289.6|107334.1|107284.1|42
1725640790000|2024-09-06 16:39:50|107336.3|107286.3|107331|107281|107336.6|107286.6|107330.5|107280.5|27
1725640800000|2024-09-06 16:40:00|107331.2|107281.2|107328.2|107278.2|107331.2|107281.2|107327.6|107277.6|22
1725640810000|2024-09-06 16:40:10|107329.6|107279.6|107333.5|107283.5|107333.8|107283.8|107329.4|107279.4|20
1725640820000|2024-09-06 16:40:20|107333.9|107283.9|107332.2|107282.2|107334.1|107284.1|107332.2|107282.2|11
1725640830000|2024-09-06 16:40:30|107332.1|107282.1|107329.5|107279.5|107333.7|107283.7|107328.9|107278.9|29
1725640840000|2024-09-06 16:40:40|107329.3|107279.3|107324.9|107274.9|107329.3|107279.3|107324.1|107274.1|36
1725640850000|2024-09-06 16:40:50|107325.2|107275.2|107339.5|107289.5|107340.4|107290.4|107325.2|107275.2|23
1725640860000|2024-09-06 16:41:00|107340.3|107290.3|107350.1|107300.1|107350.1|107300.1|107339.6|107289.6|18
1725640870000|2024-09-06 16:41:10|107349.7|107299.7|107346.2|107296.2|107352|107302|107344.3|107294.3|17
1725640880000|2024-09-06 16:41:20|107346.3|107296.3|107353.7|107303.7|107355.7|107305.7|107345.2|107295.2|15
1725640890000|2024-09-06 16:41:30|107354.2|107304.2|107359.8|107309.8|107363.3|107313.3|107354.2|107304.2|35
1725640900000|2024-09-06 16:41:40|107360.2|107310.2|107353.6|107303.6|107360.9|107310.9|107353.6|107303.6|38
1725640910000|2024-09-06 16:41:50|107354.2|107304.2|107368.4|107318.4|107368.4|107318.4|107351.3|107301.3|32
1725640920000|2024-09-06 16:42:00|107368.6|107318.6|107378.4|107328.4|107379.4|107329.4|107367.9|107317.9|50
1725640930000|2024-09-06 16:42:10|107378.5|107328.5|107380.9|107330.9|107382.5|107332.5|107368.2|107318.2|35
1725640940000|2024-09-06 16:42:20|107379.7|107329.7|107386|107336|107386|107336|107372.5|107322.5|33
1725640950000|2024-09-06 16:42:30|107385.9|107335.9|107384.7|107334.7|107387.2|107337.2|107384.2|107334.2|21
1725640960000|2024-09-06 16:42:40|107384.4|107334.4|107385.3|107335.3|107385.7|107335.7|107380.6|107330.6|33
1725640970000|2024-09-06 16:42:50|107385.5|107335.5|107392.7|107342.7|107392.7|107342.7|107385.2|107335.2|20
1725640980000|2024-09-06 16:43:00|107393|107343|107390.7|107340.7|107393.9|107343.9|107389.8|107339.8|28
1725640990000|2024-09-06 16:43:10|107390.1|107340.1|107384.5|107334.5|107391.2|107341.2|107382.8|107332.8|43
1725641000000|2024-09-06 16:43:20|107384.6|107334.6|107386.9|107336.9|107386.9|107336.9|107384.6|107334.6|19
1725641010000|2024-09-06 16:43:30|107386.6|107336.6|107385.1|107335.1|107388.3|107338.3|107385.1|107335.1|40
1725641020000|2024-09-06 16:43:40|107386.2|107336.2|107394.5|107344.5|107394.8|107344.8|107385|107335|27
1725641030000|2024-09-06 16:43:50|107394.3|107344.3|107396|107346|107396|107346|107392.6|107342.6|23
1725641040000|2024-09-06 16:44:00|107396.8|107346.8|107395.5|107345.5|107396.9|107346.9|107392.9|107342.9|31
1725641050000|2024-09-06 16:44:10|107395|107345|107383.6|107333.6|107395.4|107345.4|107382.7|107332.7|36
1725641060000|2024-09-06 16:44:20|107383.8|107333.8|107380.5|107330.5|107383.8|107333.8|107379.9|107329.9|32
1725641070000|2024-09-06 16:44:30|107380.8|107330.8|107377.7|107327.7|107382.9|107332.9|107377.7|107327.7|18
1725641080000|2024-09-06 16:44:40|107378|107328|107376.3|107326.3|107378.8|107328.8|107375.9|107325.9|12
1725641090000|2024-09-06 16:44:50|107377.3|107327.3|107380.8|107330.8|107381.2|107331.2|107373.4|107323.4|33
1725641100000|2024-09-06 16:45:00|107381|107331|107370.1|107320.1|107381.9|107331.9|107370.1|107320.1|36
1725641110000|2024-09-06 16:45:10|107370.5|107320.5|107372.1|107322.1|107373.1|107323.1|107367.8|107317.8|24
1725641120000|2024-09-06 16:45:20|107372.6|107322.6|107377.6|107327.6|107377.6|107327.6|107372|107322|16
1725641130000|2024-09-06 16:45:30|107378.3|107328.3|107379.5|107329.5|107380.1|107330.1|107378.3|107328.3|16
1725641140000|2024-09-06 16:45:40|107379.2|107329.2|107388.4|107338.4|107388.9|107338.9|107379.2|107329.2|25
1725641150000|2024-09-06 16:45:50|107388.5|107338.5|107389|107339|107389.6|107339.6|107388.5|107338.5|7
1725641160000|2024-09-06 16:46:00|107388.5|107338.5|107387.4|107337.4|107389.3|107339.3|107386|107336|28
1725641170000|2024-09-06 16:46:10|107387.2|107337.2|107374.1|107324.1|107387.5|107337.5|107373.8|107323.8|33
1725641180000|2024-09-06 16:46:20|107371.5|107321.5|107370.2|107320.2|107371.5|107321.5|107365.6|107315.6|28
1725641190000|2024-09-06 16:46:30|107371.6|107321.6|107377.4|107327.4|107378.1|107328.1|107371.1|107321.1|20
1725641200000|2024-09-06 16:46:40|107377.5|107327.5|107376.5|107326.5|107378.1|107328.1|107374.7|107324.7|17
1725641210000|2024-09-06 16:46:50|107378.4|107328.4|107382.5|107332.5|107382.5|107332.5|107377.4|107327.4|25
1725641220000|2024-09-06 16:47:00|107382.9|107332.9|107384.8|107334.8|107385.4|107335.4|107379.4|107329.4|26
1725641230000|2024-09-06 16:47:10|107384.9|107334.9|107382|107332|107384.9|107334.9|107380.4|107330.4|28
1725641240000|2024-09-06 16:47:20|107381.8|107331.8|107388.5|107338.5|107389.1|107339.1|107379.9|107329.9|21
1725641250000|2024-09-06 16:47:30|107388.6|107338.6|107389.9|107339.9|107392|107342|107387.3|107337.3|40
1725641260000|2024-09-06 16:47:40|107389.7|107339.7|107395.1|107345.1|107396.2|107346.2|107388.3|107338.3|31
1725641270000|2024-09-06 16:47:50|107392.9|107342.9|107392.2|107342.2|107393.3|107343.3|107392.2|107342.2|11
1725641280000|2024-09-06 16:48:00|107392.7|107342.7|107390.7|107340.7|107394.8|107344.8|107390.7|107340.7|35
1725641290000|2024-09-06 16:48:10|107391.2|107341.2|107402.8|107352.8|107402.8|107352.8|107391.2|107341.2|26
1725641300000|2024-09-06 16:48:20|107404.5|107354.5|107403.3|107353.3|107407.2|107357.2|107402.9|107352.9|24
1725641310000|2024-09-06 16:48:30|107403.8|107353.8|107399.3|107349.3|107403.8|107353.8|107399.3|107349.3|19
1725641320000|2024-09-06 16:48:40|107399.6|107349.6|107402.4|107352.4|107402.8|107352.8|107399.2|107349.2|15
1725641330000|2024-09-06 16:48:50|107404.7|107354.7|107406.3|107356.3|107406.4|107356.4|107403.8|107353.8|22
1725641340000|2024-09-06 16:49:00|107406.9|107356.9|107419.3|107369.3|107419.3|107369.3|107404.4|107354.4|27
1725641350000|2024-09-06 16:49:10|107419.1|107369.1|107406|107356|107420.3|107370.3|107406|107356|30
1725641360000|2024-09-06 16:49:20|107405.4|107355.4|107414.7|107364.7|107414.7|107364.7|107403.5|107353.5|30
1725641370000|2024-09-06 16:49:30|107414.5|107364.5|107402.8|107352.8|107414.7|107364.7|107402.8|107352.8|21
1725641380000|2024-09-06 16:49:40|107402.9|107352.9|107402.6|107352.6|107402.9|107352.9|107402.3|107352.3|8
1725641390000|2024-09-06 16:49:50|107402.3|107352.3|107411.4|107361.4|107412.8|107362.8|107402.3|107352.3|17
1725641400000|2024-09-06 16:50:00|107411.9|107361.9|107414.7|107364.7|107414.7|107364.7|107407.8|107357.8|34
1725641410000|2024-09-06 16:50:10|107416.1|107366.1|107406.7|107356.7|107416.1|107366.1|107406.7|107356.7|19
1725641420000|2024-09-06 16:50:20|107406.5|107356.5|107406.1|107356.1|107406.9|107356.9|107406.1|107356.1|8
1725641430000|2024-09-06 16:50:30|107406.3|107356.3|107406.1|107356.1|107409|107359|107405.5|107355.5|17
1725641440000|2024-09-06 16:50:40|107405.8|107355.8|107398.6|107348.6|107406.3|107356.3|107397.9|107347.9|16
1725641450000|2024-09-06 16:50:50|107398.4|107348.4|107391.8|107341.8|107399.7|107349.7|107390.9|107340.9|20
1725641460000|2024-09-06 16:51:00|107391.4|107341.4|107390.2|107340.2|107392.2|107342.2|107389.7|107339.7|19
1725641470000|2024-09-06 16:51:10|107390.4|107340.4|107400.8|107350.8|107400.8|107350.8|107390.4|107340.4|27
1725641480000|2024-09-06 16:51:20|107401.2|107351.2|107403.7|107353.7|107404.9|107354.9|107401.2|107351.2|21
1725641490000|2024-09-06 16:51:30|107404.3|107354.3|107394.2|107344.2|107404.6|107354.6|107394.2|107344.2|24
1725641500000|2024-09-06 16:51:40|107394.4|107344.4|107382.1|107332.1|107397.8|107347.8|107382.1|107332.1|33
1725641510000|2024-09-06 16:51:50|107382.2|107332.2|107382.2|107332.2|107383.8|107333.8|107381.6|107331.6|22
1725641520000|2024-09-06 16:52:00|107382.9|107332.9|107376.2|107326.2|107384.8|107334.8|107376.2|107326.2|24
1725641530000|2024-09-06 16:52:10|107375.6|107325.6|107379|107329|107379.6|107329.6|107371.5|107321.5|25
1725641540000|2024-09-06 16:52:20|107379.1|107329.1|107375.4|107325.4|107379.1|107329.1|107375|107325|18
1725641550000|2024-09-06 16:52:30|107375.1|107325.1|107372.1|107322.1|107375.1|107325.1|107369.5|107319.5|17
1725641560000|2024-09-06 16:52:40|107371.5|107321.5|107370.1|107320.1|107372.8|107322.8|107369.9|107319.9|26
1725641570000|2024-09-06 16:52:50|107370|107320|107365.1|107315.1|107371.7|107321.7|107364.8|107314.8|24
1725641580000|2024-09-06 16:53:00|107367.6|107317.6|107365.7|107315.7|107368.6|107318.6|107365.7|107315.7|26
1725641590000|2024-09-06 16:53:10|107365.4|107315.4|107365.1|107315.1|107366.1|107316.1|107364.4|107314.4|18
1725641600000|2024-09-06 16:53:20|107365.3|107315.3|107354|107304|107366.3|107316.3|107352.8|107302.8|51
1725641610000|2024-09-06 16:53:30|107354.3|107304.3|107354.5|107304.5|107358.4|107308.4|107353.9|107303.9|34
1725641620000|2024-09-06 16:53:40|107354.7|107304.7|107362.3|107312.3|107362.7|107312.7|107353.8|107303.8|26
1725641630000|2024-09-06 16:53:50|107362.5|107312.5|107360.1|107310.1|107363.9|107313.9|107360.1|107310.1|26
1725641640000|2024-09-06 16:54:00|107359.4|107309.4|107361.6|107311.6|107362.8|107312.8|107357.7|107307.7|22
1725641650000|2024-09-06 16:54:10|107361.4|107311.4|107358.1|107308.1|107362.2|107312.2|107356.9|107306.9|23
1725641660000|2024-09-06 16:54:20|107358.6|107308.6|107362.2|107312.2|107362.2|107312.2|107358.6|107308.6|17
1725641670000|2024-09-06 16:54:30|107362.6|107312.6|107355.2|107305.2|107362.9|107312.9|107354.2|107304.2|16
1725641680000|2024-09-06 16:54:40|107356.1|107306.1|107354.1|107304.1|107356.1|107306.1|107354|107304|29
1725641690000|2024-09-06 16:54:50|107354.7|107304.7|107355.8|107305.8|107356.2|107306.2|107353.6|107303.6|34
1725641700000|2024-09-06 16:55:00|107355.9|107305.9|107374.6|107324.6|107376.6|107326.6|107355.9|107305.9|28
1725641710000|2024-09-06 16:55:10|107374.4|107324.4|107364.8|107314.8|107374.9|107324.9|107364.4|107314.4|27
1725641720000|2024-09-06 16:55:20|107365|107315|107367.4|107317.4|107367.4|107317.4|107363.2|107313.2|33
1725641730000|2024-09-06 16:55:30|107367.5|107317.5|107361.7|107311.7|107367.8|107317.8|107361.7|107311.7|28
1725641740000|2024-09-06 16:55:40|107361.9|107311.9|107361.6|107311.6|107363.6|107313.6|107361|107311|21
1725641750000|2024-09-06 16:55:50|107361.1|107311.1|107359.5|107309.5|107362.1|107312.1|107359.3|107309.3|22
1725641760000|2024-09-06 16:56:00|107359.3|107309.3|107349.2|107299.2|107359.5|107309.5|107349.2|107299.2|19
1725641770000|2024-09-06 16:56:10|107348.7|107298.7|107347.4|107297.4|107349.1|107299.1|107343.6|107293.6|40
1725641780000|2024-09-06 16:56:20|107347.1|107297.1|107355|107305|107358.6|107308.6|107346.5|107296.5|30
1725641790000|2024-09-06 16:56:30|107354.3|107304.3|107357.9|107307.9|107357.9|107307.9|107352.5|107302.5|23
1725641800000|2024-09-06 16:56:40|107358.1|107308.1|107347.7|107297.7|107361|107311|107347.7|107297.7|22
1725641810000|2024-09-06 16:56:50|107346.9|107296.9|107344.8|107294.8|107348.7|107298.7|107343|107293|27
1725641820000|2024-09-06 16:57:00|107345.8|107295.8|107339.6|107289.6|107345.9|107295.9|107338.8|107288.8|26
1725641830000|2024-09-06 16:57:10|107339.9|107289.9|107330.9|107280.9|107339.9|107289.9|107328.3|107278.3|32
1725641840000|2024-09-06 16:57:20|107330.2|107280.2|107326.4|107276.4|107331.3|107281.3|107325|107275|31
1725641850000|2024-09-06 16:57:30|107326.3|107276.3|107334.1|107284.1|107339.9|107289.9|107326.3|107276.3|30
1725641860000|2024-09-06 16:57:40|107334.6|107284.6|107332.2|107282.2|107335.2|107285.2|107331.7|107281.7|22
1725641870000|2024-09-06 16:57:50|107332.7|107282.7|107329.1|107279.1|107333.7|107283.7|107329.1|107279.1|12
1725641880000|2024-09-06 16:58:00|107329.3|107279.3|107319.8|107269.8|107329.4|107279.4|107318.8|107268.8|40
1725641890000|2024-09-06 16:58:10|107320.2|107270.2|107331.1|107281.1|107331.1|107281.1|107320.2|107270.2|34
1725641900000|2024-09-06 16:58:20|107330.7|107280.7|107321.7|107271.7|107330.8|107280.8|107320|107270|32
1725641910000|2024-09-06 16:58:30|107322|107272|107319.5|107269.5|107322|107272|107309.3|107259.3|26
1725641920000|2024-09-06 16:58:40|107319.8|107269.8|107323.3|107273.3|107323.3|107273.3|107318.8|107268.8|14
1725641930000|2024-09-06 16:58:50|107323.6|107273.6|107328.4|107278.4|107328.4|107278.4|107323.1|107273.1|20
1725641940000|2024-09-06 16:59:00|107327.9|107277.9|107312.9|107262.9|107331.4|107281.4|107312.9|107262.9|26
1725641950000|2024-09-06 16:59:10|107313.1|107263.1|107309.9|107259.9|107313.3|107263.3|107303.4|107253.4|28
1725641960000|2024-09-06 16:59:20|107310.1|107260.1|107313.1|107263.1|107314.9|107264.9|107308.1|107258.1|26
1725641970000|2024-09-06 16:59:30|107312.5|107262.5|107314.5|107264.5|107315.3|107265.3|107312.5|107262.5|20
1725641980000|2024-09-06 16:59:40|107315.2|107265.2|107311.9|107261.9|107316.6|107266.6|107310.8|107260.8|28
1725641990000|2024-09-06 16:59:50|107312.1|107262.1|107311.5|107261.5|107312.1|107262.1|107311|107261|14
1725642000000|2024-09-06 17:00:00|107311.6|107261.6|107322|107272|107322|107272|107311.6|107261.6|25
1725642010000|2024-09-06 17:00:10|107322.8|107272.8|107325.8|107275.8|107325.8|107275.8|107320.6|107270.6|27
1725642020000|2024-09-06 17:00:20|107326|107276|107332.5|107282.5|107335|107285|107326|107276|37
1725642030000|2024-09-06 17:00:30|107333.3|107283.3|107328.3|107278.3|107333.3|107283.3|107327.3|107277.3|28
1725642040000|2024-09-06 17:00:40|107328.6|107278.6|107326.9|107276.9|107329|107279|107326.9|107276.9|33
1725642050000|2024-09-06 17:00:50|107326.4|107276.4|107322.7|107272.7|107326.9|107276.9|107320.8|107270.8|18
1725642060000|2024-09-06 17:01:00|107324.7|107274.7|107330.9|107280.9|107330.9|107280.9|107324.7|107274.7|19
1725642070000|2024-09-06 17:01:10|107337.1|107287.1|107346|107296|107346|107296|107337.1|107287.1|27
1725642080000|2024-09-06 17:01:20|107346.1|107296.1|107350.9|107300.9|107351.8|107301.8|107346.1|107296.1|16
1725642090000|2024-09-06 17:01:30|107351.2|107301.2|107351.8|107301.8|107352.3|107302.3|107348.7|107298.7|17
1725642100000|2024-09-06 17:01:40|107351.6|107301.6|107353.1|107303.1|107353.1|107303.1|107350.9|107300.9|23
1725642110000|2024-09-06 17:01:50|107352.9|107302.9|107353.9|107303.9|107355.3|107305.3|107352.1|107302.1|39
1725642120000|2024-09-06 17:02:00|107355.8|107305.8|107352.1|107302.1|107357.2|107307.2|107350.7|107300.7|26
1725642130000|2024-09-06 17:02:10|107351.7|107301.7|107353.1|107303.1|107354.8|107304.8|107351|107301|33
1725642140000|2024-09-06 17:02:20|107352.7|107302.7|107360.1|107310.1|107360.1|107310.1|107351.1|107301.1|33
1725642150000|2024-09-06 17:02:30|107359.9|107309.9|107358.9|107308.9|107359.9|107309.9|107356.1|107306.1|38
1725642160000|2024-09-06 17:02:40|107359.3|107309.3|107369.6|107319.6|107369.8|107319.8|107356.6|107306.6|33
1725642170000|2024-09-06 17:02:50|107370.1|107320.1|107370.8|107320.8|107371.5|107321.5|107369.6|107319.6|19
1725642180000|2024-09-06 17:03:00|107370.4|107320.4|107382.9|107332.9|107382.9|107332.9|107370.4|107320.4|22
1725642190000|2024-09-06 17:03:10|107383.2|107333.2|107384.8|107334.8|107386|107336|107382|107332|20
1725642200000|2024-09-06 17:03:20|107383.9|107333.9|107379.2|107329.2|107383.9|107333.9|107378.7|107328.7|30
1725642210000|2024-09-06 17:03:30|107379.5|107329.5|107379.9|107329.9|107380.1|107330.1|107378.5|107328.5|15
1725642220000|2024-09-06 17:03:40|107379.7|107329.7|107368|107318|107379.7|107329.7|107365.7|107315.7|30
1725642230000|2024-09-06 17:03:50|107368.2|107318.2|107367.7|107317.7|107376.9|107326.9|107366.6|107316.6|36
1725642240000|2024-09-06 17:04:00|107368|107318|107364.7|107314.7|107368|107318|107364.7|107314.7|15
1725642250000|2024-09-06 17:04:10|107364.8|107314.8|107353.5|107303.5|107365.5|107315.5|107349.3|107299.3|27
1725642260000|2024-09-06 17:04:20|107353.7|107303.7|107345|107295|107356.1|107306.1|107344.5|107294.5|29
1725642270000|2024-09-06 17:04:30|107344.5|107294.5|107346.9|107296.9|107347.6|107297.6|107344.5|107294.5|29
1725642280000|2024-09-06 17:04:40|107346.5|107296.5|107347.6|107297.6|107348.7|107298.7|107344.8|107294.8|23
1725642290000|2024-09-06 17:04:50|107348.2|107298.2|107350.6|107300.6|107351.7|107301.7|107348|107298|22
1725642300000|2024-09-06 17:05:00|107349.9|107299.9|107352.8|107302.8|107353|107303|107346.5|107296.5|23
1725642310000|2024-09-06 17:05:10|107353.1|107303.1|107351.3|107301.3|107353.1|107303.1|107349.6|107299.6|21
1725642320000|2024-09-06 17:05:20|107351.5|107301.5|107339|107289|107351.5|107301.5|107338.3|107288.3|21
1725642330000|2024-09-06 17:05:30|107338.1|107288.1|107330|107280|107338.6|107288.6|107328.4|107278.4|23
1725642340000|2024-09-06 17:05:40|107329.7|107279.7|107329.7|107279.7|107330.1|107280.1|107326.4|107276.4|35
1725642350000|2024-09-06 17:05:50|107331.3|107281.3|107328.7|107278.7|107332.4|107282.4|107326.8|107276.8|28
1725642360000|2024-09-06 17:06:00|107328.9|107278.9|107329.5|107279.5|107331.5|107281.5|107327.6|107277.6|32
1725642370000|2024-09-06 17:06:10|107329.3|107279.3|107333.1|107283.1|107333.1|107283.1|107324.7|107274.7|38
1725642380000|2024-09-06 17:06:20|107333.2|107283.2|107339.1|107289.1|107341|107291|107332.8|107282.8|42
1725642390000|2024-09-06 17:06:30|107339.4|107289.4|107342|107292|107342.7|107292.7|107337.6|107287.6|26
1725642400000|2024-09-06 17:06:40|107341.8|107291.8|107354.2|107304.2|107354.7|107304.7|107334.4|107284.4|28
1725642410000|2024-09-06 17:06:50|107354.3|107304.3|107359.7|107309.7|107359.7|107309.7|107352.2|107302.2|7
1725642420000|2024-09-06 17:07:00|107359.9|107309.9|107361.5|107311.5|107364.6|107314.6|107359.9|107309.9|21
1725642430000|2024-09-06 17:07:10|107362.2|107312.2|107365.9|107315.9|107366.8|107316.8|107362.2|107312.2|19
1725642440000|2024-09-06 17:07:20|107366.2|107316.2|107364.6|107314.6|107368.9|107318.9|107364.3|107314.3|14
1725642450000|2024-09-06 17:07:30|107363.2|107313.2|107364.6|107314.6|107365.8|107315.8|107359.7|107309.7|10
1725642460000|2024-09-06 17:07:40|107364.3|107314.3|107368.3|107318.3|107368.3|107318.3|107362.9|107312.9|12
1725642470000|2024-09-06 17:07:50|107367.2|107317.2|107363.9|107313.9|107367.2|107317.2|107363.6|107313.6|13
1725642480000|2024-09-06 17:08:00|107364.1|107314.1|107373.9|107323.9|107380.5|107330.5|107364.1|107314.1|20
1725642490000|2024-09-06 17:08:10|107374.2|107324.2|107371.5|107321.5|107374.2|107324.2|107369.5|107319.5|17
1725642500000|2024-09-06 17:08:20|107371.3|107321.3|107362.5|107312.5|107371.3|107321.3|107362.5|107312.5|30
1725642510000|2024-09-06 17:08:30|107362.2|107312.2|107364.3|107314.3|107366.4|107316.4|107362|107312|25
1725642520000|2024-09-06 17:08:40|107364|107314|107364.4|107314.4|107364.4|107314.4|107363.8|107313.8|4
1725642530000|2024-09-06 17:08:50|107363.7|107313.7|107364.4|107314.4|107367|107317|107363.5|107313.5|20
1725642540000|2024-09-06 17:09:00|107364.2|107314.2|107360.6|107310.6|107366.6|107316.6|107360.6|107310.6|15
1725642550000|2024-09-06 17:09:10|107361.2|107311.2|107305.3|107255.3|107361.5|107311.5|107305.3|107255.3|33
1725642560000|2024-09-06 17:09:20|107305.2|107255.2|107310.7|107260.7|107341.1|107291.1|107294.9|107244.9|67
1725642570000|2024-09-06 17:09:30|107309.7|107259.7|107301.6|107251.6|107316|107266|107301.3|107251.3|53
1725642580000|2024-09-06 17:09:40|107301.8|107251.8|107304.6|107254.6|107304.8|107254.8|107299.3|107249.3|27
1725642590000|2024-09-06 17:09:50|107304.8|107254.8|107308.2|107258.2|107310.2|107260.2|107302|107252|46
1725642600000|2024-09-06 17:10:00|107308.6|107258.6|107309.5|107259.5|107311.1|107261.1|107306.1|107256.1|29
1725642610000|2024-09-06 17:10:10|107309.8|107259.8|107311.1|107261.1|107311.1|107261.1|107308.1|107258.1|20
1725642620000|2024-09-06 17:10:20|107309.3|107259.3|107309.4|107259.4|107311.5|107261.5|107309.3|107259.3|10
1725642630000|2024-09-06 17:10:30|107309|107259|107306.4|107256.4|107311.7|107261.7|107305.2|107255.2|41
1725642640000|2024-09-06 17:10:40|107306.7|107256.7|107299.4|107249.4|107307.5|107257.5|107299.4|107249.4|35
1725642650000|2024-09-06 17:10:50|107298.8|107248.8|107298.4|107248.4|107301.5|107251.5|107296.4|107246.4|26
1725642660000|2024-09-06 17:11:00|107300.5|107250.5|107296.4|107246.4|107300.7|107250.7|107296.4|107246.4|32
1725642670000|2024-09-06 17:11:10|107296|107246|107292.6|107242.6|107296.5|107246.5|107289.9|107239.9|39
1725642680000|2024-09-06 17:11:20|107292.3|107242.3|107292.9|107242.9|107296.9|107246.9|107292.3|107242.3|27
1725642690000|2024-09-06 17:11:30|107292.8|107242.8|107287.9|107237.9|107293.1|107243.1|107285.8|107235.8|40
1725642700000|2024-09-06 17:11:40|107288.3|107238.3|107274|107224|107288.3|107238.3|107274|107224|48
1725642710000|2024-09-06 17:11:50|107274.3|107224.3|107269.4|107219.4|107274.3|107224.3|107268.1|107218.1|37
1725642720000|2024-09-06 17:12:00|107269.5|107219.5|107272|107222|107272|107222|107268.7|107218.7|26
1725642730000|2024-09-06 17:12:10|107272.5|107222.5|107273.1|107223.1|107273.1|107223.1|107271.7|107221.7|17
1725642740000|2024-09-06 17:12:20|107273.3|107223.3|107272.5|107222.5|107274.8|107224.8|107272.5|107222.5|15
1725642750000|2024-09-06 17:12:30|107272.7|107222.7|107271.2|107221.2|107273.5|107223.5|107271|107221|14
1725642760000|2024-09-06 17:12:40|107271.5|107221.5|107269.6|107219.6|107275.1|107225.1|107269.6|107219.6|19
1725642770000|2024-09-06 17:12:50|107269.7|107219.7|107266.8|107216.8|107270.4|107220.4|107266.8|107216.8|31
1725642780000|2024-09-06 17:13:00|107268.2|107218.2|107249.3|107199.3|107271|107221|107247.8|107197.8|30
1725642790000|2024-09-06 17:13:10|107249.2|107199.2|107248.8|107198.8|107249.9|107199.9|107247.8|107197.8|27
1725642800000|2024-09-06 17:13:20|107248.5|107198.5|107248|107198|107248.5|107198.5|107247.6|107197.6|6
1725642810000|2024-09-06 17:13:30|107247.9|107197.9|107250.9|107200.9|107251.8|107201.8|107247.9|107197.9|29
1725642820000|2024-09-06 17:13:40|107250.6|107200.6|107248.5|107198.5|107251.5|107201.5|107248.5|107198.5|15
1725642830000|2024-09-06 17:13:50|107248.4|107198.4|107245.1|107195.1|107248.9|107198.9|107245.1|107195.1|22
1725642840000|2024-09-06 17:14:00|107245.4|107195.4|107248.3|107198.3|107248.9|107198.9|107245.4|107195.4|25
1725642850000|2024-09-06 17:14:10|107248|107198|107241.7|107191.7|107248|107198|107238.7|107188.7|27
1725642860000|2024-09-06 17:14:20|107241.5|107191.5|107241.9|107191.9|107245.4|107195.4|107241.2|107191.2|24
1725642870000|2024-09-06 17:14:30|107241.3|107191.3|107233.9|107183.9|107242.5|107192.5|107233.9|107183.9|24
1725642880000|2024-09-06 17:14:40|107233.4|107183.4|107232|107182|107235.7|107185.7|107231.8|107181.8|30
1725642890000|2024-09-06 17:14:50|107231.6|107181.6|107238.6|107188.6|107238.6|107188.6|107231.4|107181.4|23
1725642900000|2024-09-06 17:15:00|107239.5|107189.5|107227.6|107177.6|107240.2|107190.2|107226.6|107176.6|31
1725642910000|2024-09-06 17:15:10|107227.3|107177.3|107220.6|107170.6|107227.3|107177.3|107219.9|107169.9|31
1725642920000|2024-09-06 17:15:20|107219.9|107169.9|107220.4|107170.4|107220.4|107170.4|107219.6|107169.6|8
1725642930000|2024-09-06 17:15:30|107220.7|107170.7|107211.3|107161.3|107223.3|107173.3|107211.3|107161.3|50
1725642940000|2024-09-06 17:15:40|107210.8|107160.8|107211.6|107161.6|107211.6|107161.6|107207.7|107157.7|37
1725642950000|2024-09-06 17:15:50|107211.9|107161.9|107214.7|107164.7|107217.4|107167.4|107211.5|107161.5|33
1725642960000|2024-09-06 17:16:00|107215.3|107165.3|107213.4|107163.4|107215.3|107165.3|107213.4|107163.4|12
1725642970000|2024-09-06 17:16:10|107212.7|107162.7|107198.4|107148.4|107214.2|107164.2|107198.4|107148.4|28
1725642980000|2024-09-06 17:16:20|107198.8|107148.8|107200.9|107150.9|107201.2|107151.2|107198.5|107148.5|20
1725642990000|2024-09-06 17:16:30|107200.8|107150.8|107206.6|107156.6|107206.6|107156.6|107199.8|107149.8|32
1725643000000|2024-09-06 17:16:40|107207.9|107157.9|107222.3|107172.3|107224.2|107174.2|107207.9|107157.9|44
1725643010000|2024-09-06 17:16:50|107219|107169|107219.2|107169.2|107221.4|107171.4|107217.6|107167.6|29
1725643020000|2024-09-06 17:17:00|107218.9|107168.9|107220.2|107170.2|107220.4|107170.4|107217.7|107167.7|19
1725643030000|2024-09-06 17:17:10|107220|107170|107212|107162|107220|107170|107211|107161|28
1725643040000|2024-09-06 17:17:20|107211.7|107161.7|107210.5|107160.5|107211.9|107161.9|107208.1|107158.1|40
1725643050000|2024-09-06 17:17:30|107210.9|107160.9|107214.7|107164.7|107216.9|107166.9|107210.9|107160.9|31
1725643060000|2024-09-06 17:17:40|107215|107165|107211.4|107161.4|107217.1|107167.1|107211.4|107161.4|17
1725643070000|2024-09-06 17:17:50|107209.9|107159.9|107213.2|107163.2|107213.6|107163.6|107198.2|107148.2|56
1725643080000|2024-09-06 17:18:00|107213.3|107163.3|107215.9|107165.9|107215.9|107165.9|107213.3|107163.3|28
1725643090000|2024-09-06 17:18:10|107215.4|107165.4|107215.9|107165.9|107220.4|107170.4|107215.3|107165.3|45
1725643100000|2024-09-06 17:18:20|107215.7|107165.7|107215.1|107165.1|107216.7|107166.7|107212.5|107162.5|38
1725643110000|2024-09-06 17:18:30|107214.4|107164.4|107214.6|107164.6|107215.5|107165.5|107213|107163|22
1725643120000|2024-09-06 17:18:40|107213.9|107163.9|107214.4|107164.4|107217.5|107167.5|107210.3|107160.3|29
1725643130000|2024-09-06 17:18:50|107214.6|107164.6|107230.3|107180.3|107231.1|107181.1|107214.6|107164.6|24
1725643140000|2024-09-06 17:19:00|107229.7|107179.7|107232.1|107182.1|107232.4|107182.4|107227.9|107177.9|17
1725643150000|2024-09-06 17:19:10|107232.3|107182.3|107236.1|107186.1|107236.8|107186.8|107229.7|107179.7|35
1725643160000|2024-09-06 17:19:20|107236.2|107186.2|107236.7|107186.7|107237.4|107187.4|107236.1|107186.1|16
1725643170000|2024-09-06 17:19:30|107237.6|107187.6|107237.6|107187.6|107238.1|107188.1|107236.6|107186.6|15
1725643180000|2024-09-06 17:19:40|107237.5|107187.5|107238.1|107188.1|107240.3|107190.3|107236.4|107186.4|20
1725643190000|2024-09-06 17:19:50|107237.1|107187.1|107240.7|107190.7|107240.7|107190.7|107236.4|107186.4|24
1725643200000|2024-09-06 17:20:00|107240.2|107190.2|107235.1|107185.1|107240.2|107190.2|107234.5|107184.5|16
1725643210000|2024-09-06 17:20:10|107234.8|107184.8|107229.8|107179.8|107235.3|107185.3|107228|107178|17
1725643220000|2024-09-06 17:20:20|107230.3|107180.3|107231.9|107181.9|107234.5|107184.5|107226.5|107176.5|32
1725643230000|2024-09-06 17:20:30|107232.2|107182.2|107212|107162|107235.2|107185.2|107211.1|107161.1|32
1725643240000|2024-09-06 17:20:40|107213|107163|107205.2|107155.2|107216.3|107166.3|107204.2|107154.2|66
1725643250000|2024-09-06 17:20:50|107205.9|107155.9|107212.6|107162.6|107213.7|107163.7|107202.8|107152.8|37
1725643260000|2024-09-06 17:21:00|107213.4|107163.4|107200.2|107150.2|107213.4|107163.4|107200.2|107150.2|21
1725643270000|2024-09-06 17:21:10|107200.8|107150.8|107201.5|107151.5|107201.6|107151.6|107200.8|107150.8|10
1725643280000|2024-09-06 17:21:20|107201.9|107151.9|107204.7|107154.7|107206.1|107156.1|107201.3|107151.3|29
1725643290000|2024-09-06 17:21:30|107203.8|107153.8|107203.7|107153.7|107204.7|107154.7|107203.4|107153.4|19
1725643300000|2024-09-06 17:21:40|107203.8|107153.8|107204.8|107154.8|107204.8|107154.8|107203.4|107153.4|13
1725643310000|2024-09-06 17:21:50|107204.1|107154.1|107202.7|107152.7|107204.2|107154.2|107202.7|107152.7|9
1725643320000|2024-09-06 17:22:00|107203.4|107153.4|107203.1|107153.1|107203.4|107153.4|107201.8|107151.8|11
1725643330000|2024-09-06 17:22:10|107203|107153|107194.7|107144.7|107203|107153|107194.7|107144.7|18
1725643340000|2024-09-06 17:22:20|107193.6|107143.6|107194.7|107144.7|107195.4|107145.4|107191|107141|32
1725643350000|2024-09-06 17:22:30|107194.6|107144.6|107192.5|107142.5|107194.8|107144.8|107191.1|107141.1|17
1725643360000|2024-09-06 17:22:40|107192.2|107142.2|107202.7|107152.7|107204.6|107154.6|107192|107142|12
1725643370000|2024-09-06 17:22:50|107202.3|107152.3|107205.3|107155.3|107206.7|107156.7|107196.4|107146.4|25
1725643380000|2024-09-06 17:23:00|107205.2|107155.2|107203.7|107153.7|107205.5|107155.5|107201.6|107151.6|12
1725643390000|2024-09-06 17:23:10|107203.8|107153.8|107202.7|107152.7|107203.8|107153.8|107202.5|107152.5|10
1725643400000|2024-09-06 17:23:20|107202.5|107152.5|107201.5|107151.5|107202.5|107152.5|107201.2|107151.2|12
1725643410000|2024-09-06 17:23:30|107201.3|107151.3|107169.9|107119.9|107201.4|107151.4|107169|107119|24
1725643420000|2024-09-06 17:23:40|107168.2|107118.2|107157.2|107107.2|107169.6|107119.6|107155.3|107105.3|62
1725643430000|2024-09-06 17:23:50|107157.1|107107.1|107147.1|107097.1|107157.1|107107.1|107147.1|107097.1|38
1725643440000|2024-09-06 17:24:00|107147.3|107097.3|107146.6|107096.6|107150.3|107100.3|107146.1|107096.1|24
1725643450000|2024-09-06 17:24:10|107146.4|107096.4|107145.8|107095.8|107146.9|107096.9|107145.5|107095.5|25
1725643460000|2024-09-06 17:24:20|107146.6|107096.6|107148.3|107098.3|107150.3|107100.3|107146.6|107096.6|29
1725643470000|2024-09-06 17:24:30|107148|107098|107147.7|107097.7|107152.2|107102.2|107147.5|107097.5|33
1725643480000|2024-09-06 17:24:40|107148.4|107098.4|107146.2|107096.2|107148.7|107098.7|107146.1|107096.1|14
1725643490000|2024-09-06 17:24:50|107145.1|107095.1|107143.4|107093.4|107148|107098|107143.4|107093.4|19
1725643500000|2024-09-06 17:25:00|107143.7|107093.7|107139.8|107089.8|107143.7|107093.7|107139.8|107089.8|14
1725643510000|2024-09-06 17:25:10|107140.5|107090.5|107131.3|107081.3|107140.7|107090.7|107131.1|107081.1|19
1725643520000|2024-09-06 17:25:20|107131.2|107081.2|107118.3|107068.3|107131.2|107081.2|107118.3|107068.3|14
1725643530000|2024-09-06 17:25:30|107118.5|107068.5|107112.4|107062.4|107121|107071|107112.3|107062.3|25
1725643540000|2024-09-06 17:25:40|107112.1|107062.1|107113.6|107063.6|107117.9|107067.9|107112.1|107062.1|23
1725643550000|2024-09-06 17:25:50|107112.6|107062.6|107113.4|107063.4|107113.8|107063.8|107110.8|107060.8|21
1725643560000|2024-09-06 17:26:00|107113.8|107063.8|107118.1|107068.1|107119.9|107069.9|107113.1|107063.1|30
1725643570000|2024-09-06 17:26:10|107118.2|107068.2|107119.2|107069.2|107120|107070|107117.6|107067.6|24
1725643580000|2024-09-06 17:26:20|107119|107069|107120.5|107070.5|107120.9|107070.9|107117.4|107067.4|20
1725643590000|2024-09-06 17:26:30|107120.2|107070.2|107119.2|107069.2|107121.6|107071.6|107118.1|107068.1|28
1725643600000|2024-09-06 17:26:40|107119.9|107069.9|107120.1|107070.1|107121.4|107071.4|107119.8|107069.8|20
1725643610000|2024-09-06 17:26:50|107121|107071|107123.5|107073.5|107123.5|107073.5|107120.3|107070.3|27
1725643620000|2024-09-06 17:27:00|107123.2|107073.2|107131.9|107081.9|107132.6|107082.6|107123.2|107073.2|36
1725643630000|2024-09-06 17:27:10|107131.7|107081.7|107133.1|107083.1|107134.2|107084.2|107131.1|107081.1|27
1725643640000|2024-09-06 17:27:20|107133.8|107083.8|107134.4|107084.4|107137.1|107087.1|107132.6|107082.6|36
1725643650000|2024-09-06 17:27:30|107134.8|107084.8|107135.6|107085.6|107135.6|107085.6|107134.1|107084.1|15
1725643660000|2024-09-06 17:27:40|107135.7|107085.7|107149.2|107099.2|107149.5|107099.5|107135.7|107085.7|28
1725643670000|2024-09-06 17:27:50|107150|107100|107160.5|107110.5|107160.5|107110.5|107150|107100|34
1725643680000|2024-09-06 17:28:00|107159.9|107109.9|107166.3|107116.3|107166.8|107116.8|107159.4|107109.4|20
1725643690000|2024-09-06 17:28:10|107166.6|107116.6|107171.3|107121.3|107171.4|107121.4|107166.1|107116.1|21
1725643700000|2024-09-06 17:28:20|107171|107121|107168.3|107118.3|107171|107121|107167.2|107117.2|16
1725643710000|2024-09-06 17:28:30|107168.2|107118.2|107166.6|107116.6|107168.4|107118.4|107166.3|107116.3|23
1725643720000|2024-09-06 17:28:40|107166.2|107116.2|107167.8|107117.8|107168.1|107118.1|107165.8|107115.8|27
1725643730000|2024-09-06 17:28:50|107167.9|107117.9|107176.7|107126.7|107176.9|107126.9|107167.9|107117.9|24
1725643740000|2024-09-06 17:29:00|107177|107127|107178.6|107128.6|107179.1|107129.1|107177|107127|14
1725643750000|2024-09-06 17:29:10|107179.1|107129.1|107175.5|107125.5|107180.9|107130.9|107173.6|107123.6|27
1725643760000|2024-09-06 17:29:20|107175.2|107125.2|107171.7|107121.7|107175.2|107125.2|107169.1|107119.1|31
1725643770000|2024-09-06 17:29:30|107172.4|107122.4|107171.1|107121.1|107172.9|107122.9|107170.5|107120.5|27
1725643780000|2024-09-06 17:29:40|107171.3|107121.3|107174|107124|107174.2|107124.2|107171.3|107121.3|28
1725643790000|2024-09-06 17:29:50|107174.1|107124.1|107173.2|107123.2|107174.8|107124.8|107172.5|107122.5|33
1725643800000|2024-09-06 17:30:00|107173.6|107123.6|107173.4|107123.4|107175.7|107125.7|107172.4|107122.4|41
1725643810000|2024-09-06 17:30:10|107173|107123|107174.4|107124.4|107174.4|107124.4|107171.5|107121.5|36
1725643820000|2024-09-06 17:30:20|107174.1|107124.1|107175.2|107125.2|107175.8|107125.8|107173.1|107123.1|28
1725643830000|2024-09-06 17:30:30|107174.2|107124.2|107181.8|107131.8|107181.9|107131.9|107174.2|107124.2|24
1725643840000|2024-09-06 17:30:40|107181.4|107131.4|107180.8|107130.8|107181.8|107131.8|107180.2|107130.2|20
1725643850000|2024-09-06 17:30:50|107180.9|107130.9|107182.5|107132.5|107182.5|107132.5|107180.9|107130.9|5
1725643860000|2024-09-06 17:31:00|107181.8|107131.8|107191.5|107141.5|107192.8|107142.8|107180.6|107130.6|33
1725643870000|2024-09-06 17:31:10|107191.2|107141.2|107189.2|107139.2|107191.2|107141.2|107189.1|107139.1|16
1725643880000|2024-09-06 17:31:20|107189.5|107139.5|107190|107140|107191.3|107141.3|107189.5|107139.5|38
1725643890000|2024-09-06 17:31:30|107189.7|107139.7|107195.2|107145.2|107196.8|107146.8|107189.6|107139.6|38
1725643900000|2024-09-06 17:31:40|107195.4|107145.4|107205.6|107155.6|107205.6|107155.6|107195.4|107145.4|25
1725643910000|2024-09-06 17:31:50|107205.3|107155.3|107208.8|107158.8|107209.2|107159.2|107204.6|107154.6|28
1725643920000|2024-09-06 17:32:00|107210|107160|107213.4|107163.4|107216|107166|107210|107160|28
1725643930000|2024-09-06 17:32:10|107213.6|107163.6|107217.2|107167.2|107219.3|107169.3|107211.4|107161.4|43
1725643940000|2024-09-06 17:32:20|107219.1|107169.1|107209.2|107159.2|107219.4|107169.4|107209|107159|37
1725643950000|2024-09-06 17:32:30|107209.4|107159.4|107212.6|107162.6|107214.5|107164.5|107209.4|107159.4|30
1725643960000|2024-09-06 17:32:40|107212.4|107162.4|107216|107166|107216.6|107166.6|107208.1|107158.1|34
1725643970000|2024-09-06 17:32:50|107215.1|107165.1|107213.2|107163.2|107216.6|107166.6|107213.2|107163.2|26
1725643980000|2024-09-06 17:33:00|107212.5|107162.5|107202.8|107152.8|107213.2|107163.2|107202.8|107152.8|21
1725643990000|2024-09-06 17:33:10|107202.2|107152.2|107198.5|107148.5|107202.7|107152.7|107197|107147|25
1725644000000|2024-09-06 17:33:20|107198.8|107148.8|107203.6|107153.6|107204.9|107154.9|107198.3|107148.3|24
1725644010000|2024-09-06 17:33:30|107203.4|107153.4|107206.5|107156.5|107206.5|107156.5|107202|107152|25
1725644020000|2024-09-06 17:33:40|107205.7|107155.7|107213.7|107163.7|107217.4|107167.4|107205.7|107155.7|43
1725644030000|2024-09-06 17:33:50|107213.4|107163.4|107216.8|107166.8|107219.1|107169.1|107213.4|107163.4|18
1725644040000|2024-09-06 17:34:00|107217.9|107167.9|107220.4|107170.4|107221.2|107171.2|107216.8|107166.8|30
1725644050000|2024-09-06 17:34:10|107220.1|107170.1|107218|107168|107224.2|107174.2|107218|107168|23
1725644060000|2024-09-06 17:34:20|107218.1|107168.1|107217.2|107167.2|107218.1|107168.1|107217.2|107167.2|8
1725644070000|2024-09-06 17:34:30|107217.4|107167.4|107219.1|107169.1|107219.1|107169.1|107217.3|107167.3|11
1725644080000|2024-09-06 17:34:40|107218.8|107168.8|107209.8|107159.8|107219.1|107169.1|107208.1|107158.1|44
1725644090000|2024-09-06 17:34:50|107210.1|107160.1|107208.7|107158.7|107212.9|107162.9|107205.9|107155.9|46
1725644100000|2024-09-06 17:35:00|107207.6|107157.6|107216.7|107166.7|107218.1|107168.1|107206.9|107156.9|43
1725644110000|2024-09-06 17:35:10|107216.4|107166.4|107203.9|107153.9|107221|107171|107202.9|107152.9|35
1725644120000|2024-09-06 17:35:20|107203.3|107153.3|107205|107155|107205|107155|107199.7|107149.7|26
1725644130000|2024-09-06 17:35:30|107202.9|107152.9|107210|107160|107214|107164|107202.9|107152.9|39
1725644140000|2024-09-06 17:35:40|107210.1|107160.1|107199.5|107149.5|107213.2|107163.2|107198.5|107148.5|28
1725644150000|2024-09-06 17:35:50|107199.6|107149.6|107203.8|107153.8|107205.4|107155.4|107199.4|107149.4|16
1725644160000|2024-09-06 17:36:00|107203.9|107153.9|107199.2|107149.2|107206.3|107156.3|107197.5|107147.5|22
1725644170000|2024-09-06 17:36:10|107198.5|107148.5|107193.9|107143.9|107198.5|107148.5|107188.7|107138.7|34
1725644180000|2024-09-06 17:36:20|107194|107144|107202.1|107152.1|107202.1|107152.1|107194|107144|27
1725644190000|2024-09-06 17:36:30|107203|107153|107201.6|107151.6|107205.6|107155.6|107201.2|107151.2|56
1725644200000|2024-09-06 17:36:40|107201.9|107151.9|107201.7|107151.7|107203.9|107153.9|107201.2|107151.2|17
1725644210000|2024-09-06 17:36:50|107203.6|107153.6|107194.7|107144.7|107203.9|107153.9|107194.5|107144.5|61
1725644220000|2024-09-06 17:37:00|107194.3|107144.3|107199.9|107149.9|107200.9|107150.9|107194.3|107144.3|47
1725644230000|2024-09-06 17:37:10|107200.2|107150.2|107198.8|107148.8|107201.4|107151.4|107197.2|107147.2|60
1725644240000|2024-09-06 17:37:20|107200.2|107150.2|107198.9|107148.9|107201.1|107151.1|107196.2|107146.2|46
1725644250000|2024-09-06 17:37:30|107197.2|107147.2|107197.5|107147.5|107199.7|107149.7|107196.2|107146.2|37
1725644260000|2024-09-06 17:37:40|107197.8|107147.8|107194.6|107144.6|107198.3|107148.3|107192.9|107142.9|28
1725644270000|2024-09-06 17:37:50|107194.2|107144.2|107196.8|107146.8|107197.4|107147.4|107193.9|107143.9|20
1725644280000|2024-09-06 17:38:00|107196.3|107146.3|107203.3|107153.3|107203.6|107153.6|107196.3|107146.3|25
1725644290000|2024-09-06 17:38:10|107203.4|107153.4|107214.8|107164.8|107214.8|107164.8|107203.4|107153.4|24
1725644300000|2024-09-06 17:38:20|107215.8|107165.8|107225.5|107175.5|107228.2|107178.2|107215.8|107165.8|33
1725644310000|2024-09-06 17:38:30|107225.9|107175.9|107226.6|107176.6|107228.2|107178.2|107225.9|107175.9|19
1725644320000|2024-09-06 17:38:40|107226.8|107176.8|107225.7|107175.7|107227.6|107177.6|107225.1|107175.1|21
1725644330000|2024-09-06 17:38:50|107226|107176|107230|107180|107230|107180|107223.9|107173.9|27
1725644340000|2024-09-06 17:39:00|107230.4|107180.4|107236.1|107186.1|107240.9|107190.9|107229.6|107179.6|49
1725644350000|2024-09-06 17:39:10|107235.7|107185.7|107239.1|107189.1|107240|107190|107235.7|107185.7|33
1725644360000|2024-09-06 17:39:20|107237.8|107187.8|107240.7|107190.7|107240.7|107190.7|107237|107187|19
1725644370000|2024-09-06 17:39:30|107240.2|107190.2|107236.4|107186.4|107246.7|107196.7|107236.4|107186.4|38
1725644380000|2024-09-06 17:39:40|107235.9|107185.9|107243|107193|107243.6|107193.6|107235.9|107185.9|20
1725644390000|2024-09-06 17:39:50|107242.6|107192.6|107240.1|107190.1|107248.3|107198.3|107239.8|107189.8|38
1725644400000|2024-09-06 17:40:00|107238|107188|107239.6|107189.6|107240.3|107190.3|107237.6|107187.6|18
1725644410000|2024-09-06 17:40:10|107239.7|107189.7|107233.4|107183.4|107239.7|107189.7|107233.4|107183.4|20
1725644420000|2024-09-06 17:40:20|107233.6|107183.6|107232.4|107182.4|107234.6|107184.6|107232.4|107182.4|14
1725644430000|2024-09-06 17:40:30|107232.6|107182.6|107237|107187|107237.4|107187.4|107232.6|107182.6|22
1725644440000|2024-09-06 17:40:40|107237.3|107187.3|107260|107210|107261.5|107211.5|107235.2|107185.2|30
1725644450000|2024-09-06 17:40:50|107259.4|107209.4|107280.8|107230.8|107280.8|107230.8|107256.2|107206.2|50
1725644460000|2024-09-06 17:41:00|107279.4|107229.4|107278.1|107228.1|107283.4|107233.4|107274.7|107224.7|38
1725644470000|2024-09-06 17:41:10|107278|107228|107281.5|107231.5|107286|107236|107277.9|107227.9|24
1725644480000|2024-09-06 17:41:20|107282.1|107232.1|107281.6|107231.6|107282.5|107232.5|107278.4|107228.4|42
1725644490000|2024-09-06 17:41:30|107280.9|107230.9|107277.1|107227.1|107282|107232|107276.3|107226.3|24
1725644500000|2024-09-06 17:41:40|107276.9|107226.9|107276.2|107226.2|107277.2|107227.2|107276|107226|14
1725644510000|2024-09-06 17:41:50|107275.7|107225.7|107266.1|107216.1|107275.7|107225.7|107265.2|107215.2|20
1725644520000|2024-09-06 17:42:00|107265.5|107215.5|107276.7|107226.7|107276.7|107226.7|107265.5|107215.5|36
1725644530000|2024-09-06 17:42:10|107276.9|107226.9|107278|107228|107281.5|107231.5|107276.9|107226.9|28
1725644540000|2024-09-06 17:42:20|107278.3|107228.3|107279|107229|107280.9|107230.9|107277.8|107227.8|22
1725644550000|2024-09-06 17:42:30|107279.6|107229.6|107288.8|107238.8|107289.5|107239.5|107279.4|107229.4|36
1725644560000|2024-09-06 17:42:40|107288.5|107238.5|107287.7|107237.7|107289.6|107239.6|107287.2|107237.2|17
1725644570000|2024-09-06 17:42:50|107287.3|107237.3|107290.4|107240.4|107290.4|107240.4|107286.8|107236.8|32
1725644580000|2024-09-06 17:43:00|107287.6|107237.6|107281.3|107231.3|107287.6|107237.6|107280|107230|49
1725644590000|2024-09-06 17:43:10|107280.9|107230.9|107257|107207|107280.9|107230.9|107257|107207|29
1725644600000|2024-09-06 17:43:20|107256.6|107206.6|107249.2|107199.2|107257.6|107207.6|107248.9|107198.9|26
1725644610000|2024-09-06 17:43:30|107249.6|107199.6|107245.5|107195.5|107251.7|107201.7|107245.4|107195.4|37
1725644620000|2024-09-06 17:43:40|107245.8|107195.8|107260.4|107210.4|107260.5|107210.5|107242.1|107192.1|43
1725644630000|2024-09-06 17:43:50|107262.7|107212.7|107265.6|107215.6|107269.5|107219.5|107261.8|107211.8|55
1725644640000|2024-09-06 17:44:00|107265.9|107215.9|107265.5|107215.5|107269.8|107219.8|107263.7|107213.7|57
1725644650000|2024-09-06 17:44:10|107265.2|107215.2|107270.2|107220.2|107273.1|107223.1|107264.4|107214.4|27
1725644660000|2024-09-06 17:44:20|107270.4|107220.4|107272.9|107222.9|107273.6|107223.6|107270.4|107220.4|26
1725644670000|2024-09-06 17:44:30|107272.8|107222.8|107268.4|107218.4|107272.8|107222.8|107267.9|107217.9|26
1725644680000|2024-09-06 17:44:40|107268.5|107218.5|107271.8|107221.8|107272.2|107222.2|107267|107217|22
1725644690000|2024-09-06 17:44:50|107272|107222|107285.4|107235.4|107285.4|107235.4|107271.3|107221.3|39
1725644700000|2024-09-06 17:45:00|107285.7|107235.7|107301.1|107251.1|107301.1|107251.1|107285.2|107235.2|27
1725644710000|2024-09-06 17:45:10|107301|107251|107301.1|107251.1|107301.1|107251.1|107300.9|107250.9|4
1725644720000|2024-09-06 17:45:20|107301.3|107251.3|107304|107254|107306.9|107256.9|107301.1|107251.1|22
1725644730000|2024-09-06 17:45:30|107304.3|107254.3|107309.1|107259.1|107310.3|107260.3|107302.7|107252.7|34
1725644740000|2024-09-06 17:45:40|107308.7|107258.7|107302.5|107252.5|107308.7|107258.7|107300.6|107250.6|30
1725644750000|2024-09-06 17:45:50|107302|107252|107300.4|107250.4|107302|107252|107298.4|107248.4|12
1725644760000|2024-09-06 17:46:00|107300.2|107250.2|107291.8|107241.8|107300.4|107250.4|107291.6|107241.6|28
1725644770000|2024-09-06 17:46:10|107292.3|107242.3|107284.8|107234.8|107294.4|107244.4|107284.8|107234.8|51
1725644780000|2024-09-06 17:46:20|107287|107237|107287.9|107237.9|107287.9|107237.9|107281.7|107231.7|27
1725644790000|2024-09-06 17:46:30|107287.7|107237.7|107284.8|107234.8|107288|107238|107284.8|107234.8|13
1725644800000|2024-09-06 17:46:40|107284.4|107234.4|107278.7|107228.7|107285.8|107235.8|107278.4|107228.4|11
1725644810000|2024-09-06 17:46:50|107278.2|107228.2|107278.7|107228.7|107278.8|107228.8|107278.1|107228.1|9
1725644820000|2024-09-06 17:47:00|107278.1|107228.1|107263.3|107213.3|107278.1|107228.1|107262.5|107212.5|32
1725644830000|2024-09-06 17:47:10|107263.7|107213.7|107260.8|107210.8|107264.3|107214.3|107260.8|107210.8|18
1725644840000|2024-09-06 17:47:20|107261.1|107211.1|107265.8|107215.8|107265.8|107215.8|107258.9|107208.9|20
1725644850000|2024-09-06 17:47:30|107267.3|107217.3|107270.1|107220.1|107271.9|107221.9|107265.5|107215.5|48
1725644860000|2024-09-06 17:47:40|107271.1|107221.1|107265.2|107215.2|107271.1|107221.1|107265.2|107215.2|30
1725644870000|2024-09-06 17:47:50|107264.8|107214.8|107276.1|107226.1|107276.1|107226.1|107264.8|107214.8|46
1725644880000|2024-09-06 17:48:00|107275.6|107225.6|107276.2|107226.2|107276.2|107226.2|107271.4|107221.4|33
1725644890000|2024-09-06 17:48:10|107276.4|107226.4|107275.3|107225.3|107281.7|107231.7|107274.7|107224.7|25
1725644900000|2024-09-06 17:48:20|107276.7|107226.7|107274.7|107224.7|107278.1|107228.1|107272.8|107222.8|15
1725644910000|2024-09-06 17:48:30|107274.6|107224.6|107267.3|107217.3|107274.6|107224.6|107266.9|107216.9|13
1725644920000|2024-09-06 17:48:40|107267.9|107217.9|107261.8|107211.8|107270.8|107220.8|107261.8|107211.8|28
1725644930000|2024-09-06 17:48:50|107261.5|107211.5|107261.6|107211.6|107266.4|107216.4|107261.5|107211.5|22
1725644940000|2024-09-06 17:49:00|107265.4|107215.4|107271.2|107221.2|107272.4|107222.4|107265.4|107215.4|37
1725644950000|2024-09-06 17:49:10|107270.9|107220.9|107271|107221|107272.3|107222.3|107270.3|107220.3|34
1725644960000|2024-09-06 17:49:20|107271.7|107221.7|107254.5|107204.5|107271.7|107221.7|107254.2|107204.2|34
1725644970000|2024-09-06 17:49:30|107254.7|107204.7|107267.2|107217.2|107267.4|107217.4|107254.6|107204.6|33
1725644980000|2024-09-06 17:49:40|107266.8|107216.8|107265.1|107215.1|107266.9|107216.9|107265.1|107215.1|24
1725644990000|2024-09-06 17:49:50|107266.3|107216.3|107266|107216|107268.1|107218.1|107265.8|107215.8|16
1725645000000|2024-09-06 17:50:00|107266.1|107216.1|107269.4|107219.4|107269.4|107219.4|107265.6|107215.6|23
1725645010000|2024-09-06 17:50:10|107270.2|107220.2|107261.8|107211.8|107271.3|107221.3|107261.4|107211.4|39
1725645020000|2024-09-06 17:50:20|107262.2|107212.2|107272.1|107222.1|107272.9|107222.9|107262|107212|22
1725645030000|2024-09-06 17:50:30|107272.2|107222.2|107273.4|107223.4|107277.1|107227.1|107272.2|107222.2|46
1725645040000|2024-09-06 17:50:40|107273.3|107223.3|107278.8|107228.8|107278.8|107228.8|107273.3|107223.3|18
1725645050000|2024-09-06 17:50:50|107279.3|107229.3|107277.6|107227.6|107279.6|107229.6|107276.9|107226.9|13
1725645060000|2024-09-06 17:51:00|107277.8|107227.8|107273.7|107223.7|107278.8|107228.8|107273.3|107223.3|27
1725645070000|2024-09-06 17:51:10|107274.4|107224.4|107272.9|107222.9|107274.4|107224.4|107272.8|107222.8|45
1725645080000|2024-09-06 17:51:20|107273.6|107223.6|107289.4|107239.4|107291.9|107241.9|107273.6|107223.6|53
1725645090000|2024-09-06 17:51:30|107290.2|107240.2|107286.8|107236.8|107290.2|107240.2|107286|107236|52
1725645100000|2024-09-06 17:51:40|107287.2|107237.2|107287.2|107237.2|107287.7|107237.7|107283.3|107233.3|31
1725645110000|2024-09-06 17:51:50|107286.7|107236.7|107287.4|107237.4|107288.8|107238.8|107286.3|107236.3|27
1725645120000|2024-09-06 17:52:00|107287.6|107237.6|107292.8|107242.8|107294|107244|107286|107236|44
1725645130000|2024-09-06 17:52:10|107292.9|107242.9|107288|107238|107294.2|107244.2|107288|107238|33
1725645140000|2024-09-06 17:52:20|107288.9|107238.9|107292.7|107242.7|107292.7|107242.7|107286.7|107236.7|43
1725645150000|2024-09-06 17:52:30|107292.9|107242.9|107294.9|107244.9|107295.6|107245.6|107291.5|107241.5|47
1725645160000|2024-09-06 17:52:40|107295.3|107245.3|107296.8|107246.8|107298|107248|107294.2|107244.2|36
1725645170000|2024-09-06 17:52:50|107297.4|107247.4|107294.5|107244.5|107298.5|107248.5|107294.5|107244.5|28
1725645180000|2024-09-06 17:53:00|107294.2|107244.2|107291.4|107241.4|107294.8|107244.8|107288.4|107238.4|36
1725645190000|2024-09-06 17:53:10|107291.7|107241.7|107300.9|107250.9|107300.9|107250.9|107291.5|107241.5|26
1725645200000|2024-09-06 17:53:20|107300.6|107250.6|107299.1|107249.1|107302|107252|107299.1|107249.1|23
1725645210000|2024-09-06 17:53:30|107299.5|107249.5|107312.6|107262.6|107312.9|107262.9|107297.6|107247.6|45
1725645220000|2024-09-06 17:53:40|107312.3|107262.3|107304.9|107254.9|107312.3|107262.3|107304.7|107254.7|28
1725645230000|2024-09-06 17:53:50|107304.7|107254.7|107307.2|107257.2|107307.2|107257.2|107304.7|107254.7|38
1725645240000|2024-09-06 17:54:00|107304.3|107254.3|107303.5|107253.5|107304.3|107254.3|107301.7|107251.7|18
1725645250000|2024-09-06 17:54:10|107303.4|107253.4|107299.4|107249.4|107304.1|107254.1|107299.4|107249.4|14
1725645260000|2024-09-06 17:54:20|107299.3|107249.3|107299.9|107249.9|107300.4|107250.4|107299.3|107249.3|6
1725645270000|2024-09-06 17:54:30|107300|107250|107297.8|107247.8|107300.3|107250.3|107297.8|107247.8|15
1725645280000|2024-09-06 17:54:40|107298.4|107248.4|107298.1|107248.1|107299.2|107249.2|107297.2|107247.2|19
1725645290000|2024-09-06 17:54:50|107299.2|107249.2|107311.7|107261.7|107311.7|107261.7|107290.7|107240.7|49
1725645300000|2024-09-06 17:55:00|107312.7|107262.7|107305.4|107255.4|107312.7|107262.7|107303.7|107253.7|44
1725645310000|2024-09-06 17:55:10|107304.8|107254.8|107299.5|107249.5|107305.4|107255.4|107299.5|107249.5|24
1725645320000|2024-09-06 17:55:20|107300.2|107250.2|107290.3|107240.3|107300.2|107250.2|107289|107239|29
1725645330000|2024-09-06 17:55:30|107289.2|107239.2|107288.4|107238.4|107289.7|107239.7|107286.9|107236.9|31
1725645340000|2024-09-06 17:55:40|107288.8|107238.8|107285.6|107235.6|107288.8|107238.8|107285.6|107235.6|12
1725645350000|2024-09-06 17:55:50|107285.7|107235.7|107279.2|107229.2|107286|107236|107279|107229|26
1725645360000|2024-09-06 17:56:00|107279.4|107229.4|107279.2|107229.2|107280.2|107230.2|107279|107229|24
1725645370000|2024-09-06 17:56:10|107278.4|107228.4|107275.7|107225.7|107279.1|107229.1|107272.7|107222.7|22
1725645380000|2024-09-06 17:56:20|107275.4|107225.4|107274.9|107224.9|107275.5|107225.5|107272.3|107222.3|21
1725645390000|2024-09-06 17:56:30|107275.6|107225.6|107279.9|107229.9|107281.6|107231.6|107273|107223|19
1725645400000|2024-09-06 17:56:40|107280.1|107230.1|107282.9|107232.9|107283.2|107233.2|107279.4|107229.4|12
1725645410000|2024-09-06 17:56:50|107283.1|107233.1|107271.4|107221.4|107286|107236|107271.4|107221.4|20
1725645420000|2024-09-06 17:57:00|107271.1|107221.1|107270.2|107220.2|107271.5|107221.5|107269.5|107219.5|18
1725645430000|2024-09-06 17:57:10|107270|107220|107272.6|107222.6|107273.1|107223.1|107269.8|107219.8|24
1725645440000|2024-09-06 17:57:20|107272.8|107222.8|107277.1|107227.1|107278.8|107228.8|107272.8|107222.8|21
1725645450000|2024-09-06 17:57:30|107277.2|107227.2|107274.1|107224.1|107277.8|107227.8|107274.1|107224.1|17
1725645460000|2024-09-06 17:57:40|107273.9|107223.9|107272.9|107222.9|107273.9|107223.9|107272.9|107222.9|6
1725645470000|2024-09-06 17:57:50|107272.6|107222.6|107273.8|107223.8|107273.8|107223.8|107270.9|107220.9|25
1725645480000|2024-09-06 17:58:00|107274.2|107224.2|107276.8|107226.8|107278.4|107228.4|107274|107224|18
1725645490000|2024-09-06 17:58:10|107276.5|107226.5|107272.6|107222.6|107276.5|107226.5|107272.6|107222.6|15
1725645500000|2024-09-06 17:58:20|107272.4|107222.4|107247.4|107197.4|107272.6|107222.6|107247.4|107197.4|31
1725645510000|2024-09-06 17:58:30|107247.5|107197.5|107249.6|107199.6|107250.3|107200.3|107244.4|107194.4|36
1725645520000|2024-09-06 17:58:40|107249.9|107199.9|107250.4|107200.4|107250.5|107200.5|107246.2|107196.2|32
1725645530000|2024-09-06 17:58:50|107249.5|107199.5|107245.9|107195.9|107250.8|107200.8|107245.1|107195.1|28
1725645540000|2024-09-06 17:59:00|107246.8|107196.8|107229.4|107179.4|107246.8|107196.8|107225|107175|36
1725645550000|2024-09-06 17:59:10|107229.5|107179.5|107229.4|107179.4|107231.7|107181.7|107223|107173|43
1725645560000|2024-09-06 17:59:20|107229.1|107179.1|107229.4|107179.4|107232.4|107182.4|107226|107176|28
1725645570000|2024-09-06 17:59:30|107229.2|107179.2|107241.7|107191.7|107241.9|107191.9|107228.8|107178.8|37
1725645580000|2024-09-06 17:59:40|107240.8|107190.8|107241.8|107191.8|107242.5|107192.5|107240|107190|28
1725645590000|2024-09-06 17:59:50|107241.9|107191.9|107240.3|107190.3|107244.4|107194.4|107238.9|107188.9|41
1725645600000|2024-09-06 18:00:00|107238.8|107188.8|107237.8|107187.8|107244.3|107194.3|107231.9|107181.9|54
1725645610000|2024-09-06 18:00:10|107237.7|107187.7|107234.4|107184.4|107238.5|107188.5|107234|107184|29
1725645620000|2024-09-06 18:00:20|107234.5|107184.5|107236.3|107186.3|107237.5|107187.5|107234.5|107184.5|23
1725645630000|2024-09-06 18:00:30|107235.9|107185.9|107234.8|107184.8|107236.2|107186.2|107234.3|107184.3|18
1725645640000|2024-09-06 18:00:40|107235.1|107185.1|107236.4|107186.4|107236.4|107186.4|107233.8|107183.8|11
1725645650000|2024-09-06 18:00:50|107235.6|107185.6|107228|107178|107236.7|107186.7|107227.5|107177.5|28
1725645660000|2024-09-06 18:01:00|107228.3|107178.3|107218|107168|107228.3|107178.3|107218|107168|32
1725645670000|2024-09-06 18:01:10|107218.7|107168.7|107225.9|107175.9|107227.5|107177.5|107218.7|107168.7|23
1725645680000|2024-09-06 18:01:20|107225.7|107175.7|107246.1|107196.1|107246.1|107196.1|107215.4|107165.4|40
1725645690000|2024-09-06 18:01:30|107245.7|107195.7|107244.5|107194.5|107246.2|107196.2|107240.5|107190.5|21
1725645700000|2024-09-06 18:01:40|107244.8|107194.8|107249.6|107199.6|107250.7|107200.7|107244.8|107194.8|35
1725645710000|2024-09-06 18:01:50|107249.1|107199.1|107280.9|107230.9|107282.4|107232.4|107249.1|107199.1|44
1725645720000|2024-09-06 18:02:00|107281.3|107231.3|107305|107255|107305|107255|107281.3|107231.3|35
1725645730000|2024-09-06 18:02:10|107305.2|107255.2|107318.2|107268.2|107320.2|107270.2|107305.2|107255.2|35
1725645740000|2024-09-06 18:02:20|107318.4|107268.4|107320.9|107270.9|107325.2|107275.2|107318.4|107268.4|24
1725645750000|2024-09-06 18:02:30|107322.6|107272.6|107324.6|107274.6|107324.6|107274.6|107322.6|107272.6|18
1725645760000|2024-09-06 18:02:40|107324.3|107274.3|107362.4|107312.4|107363.5|107313.5|107322.8|107272.8|44
1725645770000|2024-09-06 18:02:50|107363.1|107313.1|107367.7|107317.7|107372.2|107322.2|107363.1|107313.1|54
1725645780000|2024-09-06 18:03:00|107367.4|107317.4|107359.2|107309.2|107367.4|107317.4|107357.6|107307.6|37
1725645790000|2024-09-06 18:03:10|107358.9|107308.9|107353.1|107303.1|107362.9|107312.9|107351.9|107301.9|35
1725645800000|2024-09-06 18:03:20|107353.3|107303.3|107351.4|107301.4|107353.6|107303.6|107351|107301|25
1725645810000|2024-09-06 18:03:30|107351.8|107301.8|107364.3|107314.3|107364.9|107314.9|107351.8|107301.8|23
1725645820000|2024-09-06 18:03:40|107365.1|107315.1|107363.2|107313.2|107366.4|107316.4|107362.5|107312.5|25
1725645830000|2024-09-06 18:03:50|107362.8|107312.8|107360.1|107310.1|107363.4|107313.4|107360.1|107310.1|14
1725645840000|2024-09-06 18:04:00|107360.5|107310.5|107362.6|107312.6|107362.6|107312.6|107360.5|107310.5|19
1725645850000|2024-09-06 18:04:10|107361.9|107311.9|107354.8|107304.8|107362.4|107312.4|107353.6|107303.6|22
1725645860000|2024-09-06 18:04:20|107355.2|107305.2|107359.4|107309.4|107362.1|107312.1|107355.2|107305.2|24
1725645870000|2024-09-06 18:04:30|107359.2|107309.2|107359.4|107309.4|107360.3|107310.3|107358.6|107308.6|28
1725645880000|2024-09-06 18:04:40|107359.8|107309.8|107362.9|107312.9|107363.8|107313.8|107359.6|107309.6|25
1725645890000|2024-09-06 18:04:50|107362.1|107312.1|107364.2|107314.2|107364.5|107314.5|107361.9|107311.9|32
1725645900000|2024-09-06 18:05:00|107363.6|107313.6|107359.7|107309.7|107363.6|107313.6|107359.6|107309.6|36
1725645910000|2024-09-06 18:05:10|107359.3|107309.3|107359.9|107309.9|107363.3|107313.3|107358.9|107308.9|15
1725645920000|2024-09-06 18:05:20|107360.3|107310.3|107360|107310|107361.9|107311.9|107359.2|107309.2|39
1725645930000|2024-09-06 18:05:30|107359.9|107309.9|107359.8|107309.8|107360.5|107310.5|107359.5|107309.5|15
1725645940000|2024-09-06 18:05:40|107359.3|107309.3|107354.5|107304.5|107359.3|107309.3|107353.1|107303.1|32
1725645950000|2024-09-06 18:05:50|107353.3|107303.3|107355.9|107305.9|107355.9|107305.9|107353.2|107303.2|19
1725645960000|2024-09-06 18:06:00|107357.1|107307.1|107355.6|107305.6|107358.2|107308.2|107354.7|107304.7|37
1725645970000|2024-09-06 18:06:10|107356.1|107306.1|107359.8|107309.8|107360.4|107310.4|107354.8|107304.8|26
1725645980000|2024-09-06 18:06:20|107360.1|107310.1|107359.4|107309.4|107360.1|107310.1|107359.4|107309.4|9
1725645990000|2024-09-06 18:06:30|107359.3|107309.3|107360.6|107310.6|107362.4|107312.4|107359.3|107309.3|32
1725646000000|2024-09-06 18:06:40|107361.2|107311.2|107360.5|107310.5|107363.9|107313.9|107357.9|107307.9|40
1725646010000|2024-09-06 18:06:50|107360.4|107310.4|107361.1|107311.1|107362.1|107312.1|107360.4|107310.4|11
1725646020000|2024-09-06 18:07:00|107360.9|107310.9|107365.8|107315.8|107366.1|107316.1|107360.8|107310.8|33
1725646030000|2024-09-06 18:07:10|107364.3|107314.3|107365.1|107315.1|107367.7|107317.7|107364.3|107314.3|11
1725646040000|2024-09-06 18:07:20|107365.3|107315.3|107359.9|107309.9|107368.5|107318.5|107359.3|107309.3|39
1725646050000|2024-09-06 18:07:30|107360.1|107310.1|107360.1|107310.1|107361.2|107311.2|107359.8|107309.8|23
1725646060000|2024-09-06 18:07:40|107360.2|107310.2|107367.7|107317.7|107367.7|107317.7|107360.1|107310.1|22
1725646070000|2024-09-06 18:07:50|107365.2|107315.2|107364.3|107314.3|107367.5|107317.5|107362.8|107312.8|18
1725646080000|2024-09-06 18:08:00|107364.5|107314.5|107366.8|107316.8|107366.8|107316.8|107364.1|107314.1|10
1725646090000|2024-09-06 18:08:10|107366.5|107316.5|107365.5|107315.5|107366.5|107316.5|107365.1|107315.1|7
1725646100000|2024-09-06 18:08:20|107365.6|107315.6|107367|107317|107369.8|107319.8|107365.5|107315.5|13
1725646110000|2024-09-06 18:08:30|107367.1|107317.1|107361.5|107311.5|107368.2|107318.2|107361.2|107311.2|11
1725646120000|2024-09-06 18:08:40|107361.6|107311.6|107360|107310|107362.7|107312.7|107359.8|107309.8|10
1725646130000|2024-09-06 18:08:50|107362.1|107312.1|107358.8|107308.8|107362.2|107312.2|107356.7|107306.7|43
1725646140000|2024-09-06 18:09:00|107358.5|107308.5|107350.6|107300.6|107358.5|107308.5|107348.5|107298.5|37
1725646150000|2024-09-06 18:09:10|107349.1|107299.1|107338.9|107288.9|107351.1|107301.1|107337.8|107287.8|27
1725646160000|2024-09-06 18:09:20|107338.3|107288.3|107332.7|107282.7|107338.3|107288.3|107332|107282|19
1725646170000|2024-09-06 18:09:30|107333|107283|107347.1|107297.1|107347.7|107297.7|107333|107283|26
1725646180000|2024-09-06 18:09:40|107348.1|107298.1|107353.7|107303.7|107355.6|107305.6|107348.1|107298.1|28
1725646190000|2024-09-06 18:09:50|107353.4|107303.4|107378.8|107328.8|107379.7|107329.7|107353.4|107303.4|38
1725646200000|2024-09-06 18:10:00|107379.3|107329.3|107375.7|107325.7|107387|107337|107375.7|107325.7|22
1725646210000|2024-09-06 18:10:10|107375.4|107325.4|107400.9|107350.9|107400.9|107350.9|107374.6|107324.6|42
1725646220000|2024-09-06 18:10:20|107400.6|107350.6|107401.9|107351.9|107403.3|107353.3|107400.6|107350.6|31
1725646230000|2024-09-06 18:10:30|107402|107352|107401.7|107351.7|107403.8|107353.8|107401.1|107351.1|25
1725646240000|2024-09-06 18:10:40|107402|107352|107404.8|107354.8|107405.2|107355.2|107402|107352|15
1725646250000|2024-09-06 18:10:50|107404.2|107354.2|107396.6|107346.6|107404.6|107354.6|107395.4|107345.4|21
1725646260000|2024-09-06 18:11:00|107396.5|107346.5|107389.9|107339.9|107400.9|107350.9|107389.9|107339.9|27
1725646270000|2024-09-06 18:11:10|107389.5|107339.5|107392.3|107342.3|107392.3|107342.3|107385.7|107335.7|18
1725646280000|2024-09-06 18:11:20|107392.8|107342.8|107394.5|107344.5|107395.4|107345.4|107391.7|107341.7|29
1725646290000|2024-09-06 18:11:30|107396.1|107346.1|107391.3|107341.3|107396.1|107346.1|107388.1|107338.1|30
1725646300000|2024-09-06 18:11:40|107393.6|107343.6|107394.7|107344.7|107395.3|107345.3|107393.5|107343.5|22
1725646310000|2024-09-06 18:11:50|107394.6|107344.6|107390.3|107340.3|107395.5|107345.5|107390.1|107340.1|30
1725646320000|2024-09-06 18:12:00|107391.2|107341.2|107397.4|107347.4|107397.4|107347.4|107390.7|107340.7|25
1725646330000|2024-09-06 18:12:10|107397.9|107347.9|107399.1|107349.1|107399.2|107349.2|107397.1|107347.1|14
1725646340000|2024-09-06 18:12:20|107399.3|107349.3|107398.9|107348.9|107399.3|107349.3|107393.3|107343.3|18
1725646350000|2024-09-06 18:12:30|107400.4|107350.4|107402.4|107352.4|107402.4|107352.4|107399.4|107349.4|11
1725646360000|2024-09-06 18:12:40|107402.5|107352.5|107405.6|107355.6|107405.6|107355.6|107401.5|107351.5|9
1725646370000|2024-09-06 18:12:50|107405.4|107355.4|107403.5|107353.5|107406.2|107356.2|107402.6|107352.6|22
1725646380000|2024-09-06 18:13:00|107402.7|107352.7|107403.6|107353.6|107405.5|107355.5|107401.5|107351.5|26
1725646390000|2024-09-06 18:13:10|107403.9|107353.9|107404.1|107354.1|107405|107355|107402.8|107352.8|16
1725646400000|2024-09-06 18:13:20|107404.2|107354.2|107400.5|107350.5|107405.1|107355.1|107400.5|107350.5|14
1725646410000|2024-09-06 18:13:30|107402|107352|107402.4|107352.4|107402.8|107352.8|107402|107352|9
1725646420000|2024-09-06 18:13:40|107402.8|107352.8|107401.8|107351.8|107403.7|107353.7|107401.6|107351.6|22
1725646430000|2024-09-06 18:13:50|107398.1|107348.1|107398.2|107348.2|107399|107349|107396.7|107346.7|33
1725646440000|2024-09-06 18:14:00|107397.9|107347.9|107394.9|107344.9|107398.7|107348.7|107389.3|107339.3|30
1725646450000|2024-09-06 18:14:10|107395.2|107345.2|107393.9|107343.9|107395.2|107345.2|107393|107343|16
1725646460000|2024-09-06 18:14:20|107394|107344|107389.5|107339.5|107396.3|107346.3|107389.5|107339.5|24
1725646470000|2024-09-06 18:14:30|107389.7|107339.7|107388.3|107338.3|107390.2|107340.2|107387.4|107337.4|16
1725646480000|2024-09-06 18:14:40|107387.2|107337.2|107386.1|107336.1|107387.4|107337.4|107378.9|107328.9|23
1725646490000|2024-09-06 18:14:50|107386.7|107336.7|107386.1|107336.1|107389.3|107339.3|107385.1|107335.1|53
1725646500000|2024-09-06 18:15:00|107385.8|107335.8|107384.4|107334.4|107390.9|107340.9|107383|107333|27
1725646510000|2024-09-06 18:15:10|107383.9|107333.9|107381.8|107331.8|107385.6|107335.6|107381.4|107331.4|21
1725646520000|2024-09-06 18:15:20|107381.7|107331.7|107384.9|107334.9|107384.9|107334.9|107381.7|107331.7|8
1725646530000|2024-09-06 18:15:30|107385.3|107335.3|107388.5|107338.5|107393.1|107343.1|107384.8|107334.8|21
1725646540000|2024-09-06 18:15:40|107388.8|107338.8|107387.3|107337.3|107389.2|107339.2|107386.6|107336.6|16
1725646550000|2024-09-06 18:15:50|107386.7|107336.7|107386.1|107336.1|107387.3|107337.3|107385.3|107335.3|18
1725646560000|2024-09-06 18:16:00|107385.5|107335.5|107373.9|107323.9|107386.3|107336.3|107373.9|107323.9|26
1725646570000|2024-09-06 18:16:10|107374|107324|107361.5|107311.5|107375.1|107325.1|107361.2|107311.2|42
1725646580000|2024-09-06 18:16:20|107362.3|107312.3|107365.2|107315.2|107366.3|107316.3|107361.5|107311.5|33
1725646590000|2024-09-06 18:16:30|107364.9|107314.9|107367.1|107317.1|107367.1|107317.1|107362.3|107312.3|25
1725646600000|2024-09-06 18:16:40|107367|107317|107364.7|107314.7|107367|107317|107362.3|107312.3|29
1725646610000|2024-09-06 18:16:50|107364.5|107314.5|107368.6|107318.6|107371|107321|107364.2|107314.2|16
1725646620000|2024-09-06 18:17:00|107370.6|107320.6|107376.8|107326.8|107377.1|107327.1|107368.3|107318.3|32
1725646630000|2024-09-06 18:17:10|107376.4|107326.4|107374.5|107324.5|107376.4|107326.4|107371.9|107321.9|23
1725646640000|2024-09-06 18:17:20|107373.7|107323.7|107371.7|107321.7|107375.6|107325.6|107370.7|107320.7|37
1725646650000|2024-09-06 18:17:30|107371.8|107321.8|107375|107325|107375.8|107325.8|107369.8|107319.8|22
1725646660000|2024-09-06 18:17:40|107374.8|107324.8|107370.9|107320.9|107374.8|107324.8|107370.5|107320.5|27
1725646670000|2024-09-06 18:17:50|107371|107321|107374.7|107324.7|107374.7|107324.7|107366.6|107316.6|32
1725646680000|2024-09-06 18:18:00|107375.5|107325.5|107385.7|107335.7|107386.6|107336.6|107373.8|107323.8|25
1725646690000|2024-09-06 18:18:10|107386.1|107336.1|107384.4|107334.4|107389.1|107339.1|107384.3|107334.3|45
1725646700000|2024-09-06 18:18:20|107385.3|107335.3|107388.6|107338.6|107390.6|107340.6|107385.3|107335.3|27
1725646710000|2024-09-06 18:18:30|107388.4|107338.4|107389.7|107339.7|107391.2|107341.2|107388.1|107338.1|24
1725646720000|2024-09-06 18:18:40|107389.3|107339.3|107390|107340|107391|107341|107389.3|107339.3|7
1725646730000|2024-09-06 18:18:50|107390.1|107340.1|107396.2|107346.2|107396.5|107346.5|107390.1|107340.1|25
1725646740000|2024-09-06 18:19:00|107394.6|107344.6|107392.2|107342.2|107394.6|107344.6|107390.4|107340.4|19
1725646750000|2024-09-06 18:19:10|107391.8|107341.8|107396.3|107346.3|107399.3|107349.3|107391.8|107341.8|35
1725646760000|2024-09-06 18:19:20|107396.4|107346.4|107395.2|107345.2|107397.2|107347.2|107395.2|107345.2|10
1725646770000|2024-09-06 18:19:30|107395.5|107345.5|107396.5|107346.5|107397.2|107347.2|107394.7|107344.7|19
1725646780000|2024-09-06 18:19:40|107396.3|107346.3|107393.8|107343.8|107396.3|107346.3|107392.2|107342.2|23
1725646790000|2024-09-06 18:19:50|107392.5|107342.5|107395.6|107345.6|107395.6|107345.6|107392.5|107342.5|20
1725646800000|2024-09-06 18:20:00|107395|107345|107385.1|107335.1|107396.4|107346.4|107384|107334|34
1725646810000|2024-09-06 18:20:10|107384.7|107334.7|107382|107332|107386.1|107336.1|107381.6|107331.6|29
1725646820000|2024-09-06 18:20:20|107382.4|107332.4|107377.3|107327.3|107383.5|107333.5|107376.5|107326.5|39
1725646830000|2024-09-06 18:20:30|107377.1|107327.1|107375.9|107325.9|107377.1|107327.1|107372.3|107322.3|16
1725646840000|2024-09-06 18:20:40|107376.3|107326.3|107375.8|107325.8|107377.2|107327.2|107375.8|107325.8|11
1725646850000|2024-09-06 18:20:50|107376.3|107326.3|107375.4|107325.4|107376.8|107326.8|107375.4|107325.4|12
1725646860000|2024-09-06 18:21:00|107375.8|107325.8|107377.8|107327.8|107378.1|107328.1|107373.7|107323.7|24
1725646870000|2024-09-06 18:21:10|107378|107328|107378.7|107328.7|107379.6|107329.6|107377.8|107327.8|15
1725646880000|2024-09-06 18:21:20|107378.4|107328.4|107381.8|107331.8|107382.6|107332.6|107377.7|107327.7|19
1725646890000|2024-09-06 18:21:30|107381.4|107331.4|107387.3|107337.3|107388.7|107338.7|107380.1|107330.1|22
1725646900000|2024-09-06 18:21:40|107388.2|107338.2|107380.6|107330.6|107389.3|107339.3|107379.2|107329.2|29
1725646910000|2024-09-06 18:21:50|107381.5|107331.5|107382|107332|107383.6|107333.6|107380.1|107330.1|19
1725646920000|2024-09-06 18:22:00|107381.8|107331.8|107380.1|107330.1|107381.9|107331.9|107378.6|107328.6|22
1725646930000|2024-09-06 18:22:10|107380|107330|107384.6|107334.6|107385.4|107335.4|107380|107330|19
1725646940000|2024-09-06 18:22:20|107384|107334|107387.6|107337.6|107389.4|107339.4|107380.7|107330.7|33
1725646950000|2024-09-06 18:22:30|107386.9|107336.9|107388.1|107338.1|107388.9|107338.9|107385.9|107335.9|17
1725646960000|2024-09-06 18:22:40|107388.9|107338.9|107388.7|107338.7|107390|107340|107387.5|107337.5|24
1725646970000|2024-09-06 18:22:50|107389.4|107339.4|107387.7|107337.7|107390.9|107340.9|107387|107337|29
1725646980000|2024-09-06 18:23:00|107387|107337|107387.9|107337.9|107388.5|107338.5|107383.6|107333.6|29
1725646990000|2024-09-06 18:23:10|107387.8|107337.8|107388.6|107338.6|107390.6|107340.6|107387.5|107337.5|20
1725647000000|2024-09-06 18:23:20|107388.5|107338.5|107399|107349|107399|107349|107388.1|107338.1|21
1725647010000|2024-09-06 18:23:30|107399.2|107349.2|107402|107352|107405.3|107355.3|107398.7|107348.7|34
1725647020000|2024-09-06 18:23:40|107402.4|107352.4|107402.1|107352.1|107402.4|107352.4|107401.3|107351.3|9
1725647030000|2024-09-06 18:23:50|107402.2|107352.2|107405.8|107355.8|107407.3|107357.3|107401.8|107351.8|22
1725647040000|2024-09-06 18:24:00|107404.4|107354.4|107394.6|107344.6|107404.5|107354.5|107393.8|107343.8|33
1725647050000|2024-09-06 18:24:10|107394.8|107344.8|107396.4|107346.4|107397.8|107347.8|107394.8|107344.8|21
1725647060000|2024-09-06 18:24:20|107396.1|107346.1|107395.6|107345.6|107396.1|107346.1|107394.2|107344.2|16
1725647070000|2024-09-06 18:24:30|107395.2|107345.2|107390.5|107340.5|107395.2|107345.2|107390.3|107340.3|13
1725647080000|2024-09-06 18:24:40|107390.4|107340.4|107391.1|107341.1|107391.1|107341.1|107390.2|107340.2|13
1725647090000|2024-09-06 18:24:50|107390.4|107340.4|107391.4|107341.4|107392.7|107342.7|107390.4|107340.4|26
1725647100000|2024-09-06 18:25:00|107391.3|107341.3|107390.5|107340.5|107391.3|107341.3|107390.1|107340.1|12
1725647110000|2024-09-06 18:25:10|107390.2|107340.2|107391.9|107341.9|107391.9|107341.9|107388.8|107338.8|16
1725647120000|2024-09-06 18:25:20|107392|107342|107393.6|107343.6|107393.8|107343.8|107391.3|107341.3|17
1725647130000|2024-09-06 18:25:30|107393.8|107343.8|107393.4|107343.4|107394.6|107344.6|107391.5|107341.5|25
1725647140000|2024-09-06 18:25:40|107393.6|107343.6|107395.4|107345.4|107397|107347|107393.4|107343.4|16
1725647150000|2024-09-06 18:25:50|107394.7|107344.7|107393|107343|107394.7|107344.7|107389.5|107339.5|25
1725647160000|2024-09-06 18:26:00|107393.2|107343.2|107387.2|107337.2|107393.8|107343.8|107386.3|107336.3|38
1725647170000|2024-09-06 18:26:10|107387.3|107337.3|107387.1|107337.1|107389.2|107339.2|107386.7|107336.7|12
1725647180000|2024-09-06 18:26:20|107386.6|107336.6|107385.2|107335.2|107386.6|107336.6|107382.1|107332.1|22
1725647190000|2024-09-06 18:26:30|107385.3|107335.3|107385.6|107335.6|107388|107338|107385.3|107335.3|18
1725647200000|2024-09-06 18:26:40|107386.4|107336.4|107383.8|107333.8|107386.5|107336.5|107381.2|107331.2|12
1725647210000|2024-09-06 18:26:50|107383.5|107333.5|107368.4|107318.4|107383.8|107333.8|107368.4|107318.4|20
1725647220000|2024-09-06 18:27:00|107365.8|107315.8|107362.9|107312.9|107369.6|107319.6|107361.7|107311.7|30
1725647230000|2024-09-06 18:27:10|107361.1|107311.1|107360.7|107310.7|107363.2|107313.2|107360|107310|34
1725647240000|2024-09-06 18:27:20|107361.3|107311.3|107357.8|107307.8|107363.3|107313.3|107357|107307|27
1725647250000|2024-09-06 18:27:30|107357.6|107307.6|107362.1|107312.1|107364|107314|107357.6|107307.6|29
1725647260000|2024-09-06 18:27:40|107363.5|107313.5|107359.6|107309.6|107364.8|107314.8|107359.6|107309.6|36
1725647270000|2024-09-06 18:27:50|107361|107311|107363.1|107313.1|107363.7|107313.7|107359.2|107309.2|27
1725647280000|2024-09-06 18:28:00|107363.6|107313.6|107361.5|107311.5|107364.3|107314.3|107360.9|107310.9|34
1725647290000|2024-09-06 18:28:10|107361.3|107311.3|107370.3|107320.3|107371.6|107321.6|107361.2|107311.2|31
1725647300000|2024-09-06 18:28:20|107371.2|107321.2|107371.8|107321.8|107373.9|107323.9|107369.7|107319.7|30
1725647310000|2024-09-06 18:28:30|107371.1|107321.1|107373.1|107323.1|107373.9|107323.9|107369.6|107319.6|31
1725647320000|2024-09-06 18:28:40|107373.9|107323.9|107371.6|107321.6|107373.9|107323.9|107368.6|107318.6|25
1725647330000|2024-09-06 18:28:50|107371.8|107321.8|107373.3|107323.3|107374.4|107324.4|107371.8|107321.8|12
1725647340000|2024-09-06 18:29:00|107372.3|107322.3|107371.3|107321.3|107372.3|107322.3|107369.6|107319.6|20
1725647350000|2024-09-06 18:29:10|107371.8|107321.8|107366.6|107316.6|107371.8|107321.8|107366.6|107316.6|31
1725647360000|2024-09-06 18:29:20|107367.4|107317.4|107364.3|107314.3|107367.4|107317.4|107363.3|107313.3|16
1725647370000|2024-09-06 18:29:30|107364.2|107314.2|107364.3|107314.3|107364.7|107314.7|107363.9|107313.9|5
1725647380000|2024-09-06 18:29:40|107363.5|107313.5|107364.5|107314.5|107365.6|107315.6|107361.8|107311.8|18
1725647390000|2024-09-06 18:29:50|107365|107315|107357.3|107307.3|107366.1|107316.1|107357.3|107307.3|19
1725647400000|2024-09-06 18:30:00|107355.4|107305.4|107350.1|107300.1|107356.1|107306.1|107349.3|107299.3|42
1725647410000|2024-09-06 18:30:10|107350.4|107300.4|107354.4|107304.4|107355.1|107305.1|107349.7|107299.7|17
1725647420000|2024-09-06 18:30:20|107354.1|107304.1|107354|107304|107358|107308|107353.2|107303.2|34
1725647430000|2024-09-06 18:30:30|107353.7|107303.7|107354.2|107304.2|107354.7|107304.7|107351|107301|23
1725647440000|2024-09-06 18:30:40|107354.9|107304.9|107355.1|107305.1|107358.1|107308.1|107353.6|107303.6|23
1725647450000|2024-09-06 18:30:50|107355.3|107305.3|107359.3|107309.3|107363.1|107313.1|107355.1|107305.1|15
1725647460000|2024-09-06 18:31:00|107359.9|107309.9|107362.3|107312.3|107362.3|107312.3|107358.1|107308.1|20
1725647470000|2024-09-06 18:31:10|107362.1|107312.1|107361.8|107311.8|107363.1|107313.1|107360|107310|40
1725647480000|2024-09-06 18:31:20|107362.6|107312.6|107360.7|107310.7|107364.7|107314.7|107358.8|107308.8|37
1725647490000|2024-09-06 18:31:30|107363.7|107313.7|107360.6|107310.6|107364.9|107314.9|107359.9|107309.9|24
1725647500000|2024-09-06 18:31:40|107360.5|107310.5|107358.9|107308.9|107364|107314|107358.8|107308.8|17
1725647510000|2024-09-06 18:31:50|107360.5|107310.5|107365.8|107315.8|107371.4|107321.4|107360.5|107310.5|43
1725647520000|2024-09-06 18:32:00|107365.7|107315.7|107366.8|107316.8|107370.9|107320.9|107365.7|107315.7|23
1725647530000|2024-09-06 18:32:10|107366.2|107316.2|107374.3|107324.3|107374.3|107324.3|107364|107314|20
1725647540000|2024-09-06 18:32:20|107374.7|107324.7|107370.9|107320.9|107375.4|107325.4|107366.7|107316.7|33
1725647550000|2024-09-06 18:32:30|107370.5|107320.5|107373.6|107323.6|107373.6|107323.6|107369.9|107319.9|23
1725647560000|2024-09-06 18:32:40|107373.2|107323.2|107382.9|107332.9|107383|107333|107372.8|107322.8|24
1725647570000|2024-09-06 18:32:50|107383.3|107333.3|107383.9|107333.9|107384.7|107334.7|107377.6|107327.6|34
1725647580000|2024-09-06 18:33:00|107383.2|107333.2|107385.2|107335.2|107386.5|107336.5|107382.8|107332.8|14
1725647590000|2024-09-06 18:33:10|107385.5|107335.5|107386.6|107336.6|107386.6|107336.6|107385.1|107335.1|23
1725647600000|2024-09-06 18:33:20|107386.8|107336.8|107385.7|107335.7|107390.4|107340.4|107384.2|107334.2|31
1725647610000|2024-09-06 18:33:30|107385.3|107335.3|107387.7|107337.7|107387.7|107337.7|107385.3|107335.3|9
1725647620000|2024-09-06 18:33:40|107387.9|107337.9|107390.8|107340.8|107392.6|107342.6|107387.9|107337.9|25
1725647630000|2024-09-06 18:33:50|107391.2|107341.2|107393.7|107343.7|107396.5|107346.5|107391.2|107341.2|24
1725647640000|2024-09-06 18:34:00|107393.6|107343.6|107389.5|107339.5|107394.4|107344.4|107388.4|107338.4|19
1725647650000|2024-09-06 18:34:10|107389.8|107339.8|107388.6|107338.6|107389.8|107339.8|107385.6|107335.6|23
1725647660000|2024-09-06 18:34:20|107388.4|107338.4|107391.8|107341.8|107394.5|107344.5|107386.7|107336.7|26
1725647670000|2024-09-06 18:34:30|107391.6|107341.6|107392.6|107342.6|107394.3|107344.3|107390.9|107340.9|20
1725647680000|2024-09-06 18:34:40|107392.4|107342.4|107394.3|107344.3|107394.5|107344.5|107391.2|107341.2|24
1725647690000|2024-09-06 18:34:50|107394.4|107344.4|107400.8|107350.8|107403|107353|107394.4|107344.4|24
1725647700000|2024-09-06 18:35:00|107401.5|107351.5|107413.1|107363.1|107413.3|107363.3|107399.3|107349.3|40
1725647710000|2024-09-06 18:35:10|107412.5|107362.5|107417.2|107367.2|107420.6|107370.6|107411.6|107361.6|33
1725647720000|2024-09-06 18:35:20|107417|107367|107419.1|107369.1|107420.8|107370.8|107416.4|107366.4|30
1725647730000|2024-09-06 18:35:30|107417.4|107367.4|107417.9|107367.9|107419.3|107369.3|107416|107366|15
1725647740000|2024-09-06 18:35:40|107417|107367|107414.9|107364.9|107418.3|107368.3|107414.2|107364.2|34
1725647750000|2024-09-06 18:35:50|107415.5|107365.5|107419.1|107369.1|107420.8|107370.8|107413.5|107363.5|18
1725647760000|2024-09-06 18:36:00|107418.7|107368.7|107416.5|107366.5|107419.1|107369.1|107411.4|107361.4|38
1725647770000|2024-09-06 18:36:10|107414.9|107364.9|107419.3|107369.3|107420.9|107370.9|107414.7|107364.7|21
1725647780000|2024-09-06 18:36:20|107419.8|107369.8|107413.5|107363.5|107420.5|107370.5|107413.5|107363.5|29
1725647790000|2024-09-06 18:36:30|107413.3|107363.3|107416|107366|107417.1|107367.1|107412.3|107362.3|20
1725647800000|2024-09-06 18:36:40|107416.9|107366.9|107410.9|107360.9|107417.8|107367.8|107407.5|107357.5|25
1725647810000|2024-09-06 18:36:50|107411.2|107361.2|107406.4|107356.4|107412.2|107362.2|107405.6|107355.6|38
1725647820000|2024-09-06 18:37:00|107406|107356|107399.2|107349.2|107406|107356|107399.2|107349.2|8
1725647830000|2024-09-06 18:37:10|107399.3|107349.3|107398|107348|107399.9|107349.9|107397.3|107347.3|24
1725647840000|2024-09-06 18:37:20|107397.1|107347.1|107389.8|107339.8|107397.1|107347.1|107389.5|107339.5|20
1725647850000|2024-09-06 18:37:30|107390.2|107340.2|107389|107339|107390.5|107340.5|107389|107339|9
1725647860000|2024-09-06 18:37:40|107388.7|107338.7|107398.4|107348.4|107399.6|107349.6|107384.7|107334.7|33
1725647870000|2024-09-06 18:37:50|107398.3|107348.3|107399|107349|107399.5|107349.5|107398|107348|13
1725647880000|2024-09-06 18:38:00|107398.4|107348.4|107396.8|107346.8|107398.4|107348.4|107396|107346|9
1725647890000|2024-09-06 18:38:10|107397.4|107347.4|107397.1|107347.1|107397.4|107347.4|107396.4|107346.4|5
1725647900000|2024-09-06 18:38:20|107396.7|107346.7|107384.7|107334.7|107396.7|107346.7|107384.7|107334.7|19
1725647910000|2024-09-06 18:38:30|107384.9|107334.9|107386|107336|107386.5|107336.5|107384.9|107334.9|6
1725647920000|2024-09-06 18:38:40|107386.4|107336.4|107386.2|107336.2|107388.9|107338.9|107386.2|107336.2|18
1725647930000|2024-09-06 18:38:50|107386.3|107336.3|107386.7|107336.7|107386.7|107336.7|107384.2|107334.2|20
1725647940000|2024-09-06 18:39:00|107386.5|107336.5|107397.1|107347.1|107397.1|107347.1|107382.9|107332.9|37
1725647950000|2024-09-06 18:39:10|107397.3|107347.3|107396.8|107346.8|107397.4|107347.4|107396.8|107346.8|6
1725647960000|2024-09-06 18:39:20|107397.4|107347.4|107401|107351|107401.4|107351.4|107397.4|107347.4|24
1725647970000|2024-09-06 18:39:30|107401.4|107351.4|107401.3|107351.3|107401.5|107351.5|107400.8|107350.8|10
1725647980000|2024-09-06 18:39:40|107400.3|107350.3|107400.1|107350.1|107400.3|107350.3|107398.9|107348.9|6
1725647990000|2024-09-06 18:39:50|107399.7|107349.7|107397.8|107347.8|107400.9|107350.9|107396|107346|25
1725648000000|2024-09-06 18:40:00|107398.4|107348.4|107411.2|107361.2|107412.1|107362.1|107398.4|107348.4|33
1725648010000|2024-09-06 18:40:10|107411.7|107361.7|107405.9|107355.9|107415.3|107365.3|107404.3|107354.3|26
1725648020000|2024-09-06 18:40:20|107405.2|107355.2|107400.2|107350.2|107405.2|107355.2|107400.2|107350.2|15
1725648030000|2024-09-06 18:40:30|107401.2|107351.2|107400.6|107350.6|107401.2|107351.2|107397.9|107347.9|19
1725648040000|2024-09-06 18:40:40|107400.1|107350.1|107401.3|107351.3|107402.9|107352.9|107400.1|107350.1|9
1725648050000|2024-09-06 18:40:50|107403.2|107353.2|107401.8|107351.8|107404.7|107354.7|107398.5|107348.5|21
1725648060000|2024-09-06 18:41:00|107401.6|107351.6|107402.4|107352.4|107402.7|107352.7|107401|107351|7
1725648070000|2024-09-06 18:41:10|107402.1|107352.1|107397|107347|107402.1|107352.1|107396.4|107346.4|20
1725648080000|2024-09-06 18:41:20|107396.4|107346.4|107400.7|107350.7|107401.6|107351.6|107396.1|107346.1|11
1725648090000|2024-09-06 18:41:30|107401.2|107351.2|107402.8|107352.8|107404.1|107354.1|107401.2|107351.2|12
1725648100000|2024-09-06 18:41:40|107403.4|107353.4|107406.4|107356.4|107409|107359|107403.4|107353.4|32
1725648110000|2024-09-06 18:41:50|107407.1|107357.1|107401.7|107351.7|107407.1|107357.1|107399.3|107349.3|21
1725648120000|2024-09-06 18:42:00|107400.9|107350.9|107399.3|107349.3|107401.8|107351.8|107398.8|107348.8|11
1725648130000|2024-09-06 18:42:10|107399.1|107349.1|107398.9|107348.9|107399.6|107349.6|107396.8|107346.8|17
1725648140000|2024-09-06 18:42:20|107399.9|107349.9|107400.2|107350.2|107402.2|107352.2|107395.3|107345.3|16
1725648150000|2024-09-06 18:42:30|107399.8|107349.8|107398.1|107348.1|107402.8|107352.8|107395.6|107345.6|24
1725648160000|2024-09-06 18:42:40|107398.3|107348.3|107401|107351|107401.8|107351.8|107398|107348|19
1725648170000|2024-09-06 18:42:50|107400.8|107350.8|107392.6|107342.6|107400.8|107350.8|107392.6|107342.6|10
1725648180000|2024-09-06 18:43:00|107391.3|107341.3|107400.1|107350.1|107400.4|107350.4|107391.3|107341.3|32
1725648190000|2024-09-06 18:43:10|107400.2|107350.2|107397.7|107347.7|107400.6|107350.6|107394.8|107344.8|25
1725648200000|2024-09-06 18:43:20|107397.5|107347.5|107389.3|107339.3|107397.7|107347.7|107388.8|107338.8|28
1725648210000|2024-09-06 18:43:30|107390.7|107340.7|107392.4|107342.4|107393.6|107343.6|107390.4|107340.4|37
1725648220000|2024-09-06 18:43:40|107392.5|107342.5|107392.8|107342.8|107393.4|107343.4|107391.5|107341.5|17
1725648230000|2024-09-06 18:43:50|107393.3|107343.3|107392.5|107342.5|107393.6|107343.6|107390.2|107340.2|25
1725648240000|2024-09-06 18:44:00|107393|107343|107394.3|107344.3|107394.4|107344.4|107391.8|107341.8|16
1725648250000|2024-09-06 18:44:10|107393.7|107343.7|107388.3|107338.3|107393.7|107343.7|107387.3|107337.3|25
1725648260000|2024-09-06 18:44:20|107388.4|107338.4|107388.3|107338.3|107389|107339|107388|107338|7
1725648270000|2024-09-06 18:44:30|107388.6|107338.6|107387.3|107337.3|107388.7|107338.7|107387.3|107337.3|8
1725648280000|2024-09-06 18:44:40|107387.4|107337.4|107383.8|107333.8|107388.6|107338.6|107383.5|107333.5|25
1725648290000|2024-09-06 18:44:50|107384.5|107334.5|107386.8|107336.8|107386.8|107336.8|107381.2|107331.2|20
1725648300000|2024-09-06 18:45:00|107387.7|107337.7|107382.1|107332.1|107388.6|107338.6|107379.4|107329.4|28
1725648310000|2024-09-06 18:45:10|107381.8|107331.8|107381.6|107331.6|107383.1|107333.1|107376.5|107326.5|34
1725648320000|2024-09-06 18:45:20|107381.8|107331.8|107377.2|107327.2|107383|107333|107377.2|107327.2|18
1725648330000|2024-09-06 18:45:30|107376.5|107326.5|107377.2|107327.2|107380|107330|107376.4|107326.4|24
1725648340000|2024-09-06 18:45:40|107374.6|107324.6|107375.9|107325.9|107375.9|107325.9|107372.6|107322.6|16
1725648350000|2024-09-06 18:45:50|107376.5|107326.5|107379.2|107329.2|107381.4|107331.4|107375.8|107325.8|34
1725648360000|2024-09-06 18:46:00|107379.4|107329.4|107378|107328|107380.7|107330.7|107376.1|107326.1|32
1725648370000|2024-09-06 18:46:10|107377.8|107327.8|107378.1|107328.1|107378.6|107328.6|107376.5|107326.5|22
1725648380000|2024-09-06 18:46:20|107378.6|107328.6|107380.2|107330.2|107381|107331|107378.3|107328.3|16
1725648390000|2024-09-06 18:46:30|107380|107330|107379.2|107329.2|107380.5|107330.5|107378.3|107328.3|18
1725648400000|2024-09-06 18:46:40|107379|107329|107378.1|107328.1|107379.6|107329.6|107377.7|107327.7|13
1725648410000|2024-09-06 18:46:50|107378.4|107328.4|107374.3|107324.3|107378.4|107328.4|107372.5|107322.5|11
1725648420000|2024-09-06 18:47:00|107375|107325|107381.2|107331.2|107382.7|107332.7|107371.4|107321.4|28
1725648430000|2024-09-06 18:47:10|107381.8|107331.8|107380.4|107330.4|107382.2|107332.2|107380.4|107330.4|30
1725648440000|2024-09-06 18:47:20|107380|107330|107381.1|107331.1|107381.2|107331.2|107379.6|107329.6|37
1725648450000|2024-09-06 18:47:30|107380.5|107330.5|107380|107330|107380.8|107330.8|107379.7|107329.7|25
1725648460000|2024-09-06 18:47:40|107380.3|107330.3|107378.2|107328.2|107380.7|107330.7|107378.2|107328.2|28
1725648470000|2024-09-06 18:47:50|107379|107329|107377.2|107327.2|107379|107329|107377.2|107327.2|16
1725648480000|2024-09-06 18:48:00|107377.8|107327.8|107376|107326|107379.1|107329.1|107373.8|107323.8|35
1725648490000|2024-09-06 18:48:10|107376.7|107326.7|107381.1|107331.1|107381.5|107331.5|107376.2|107326.2|21
1725648500000|2024-09-06 18:48:20|107381.2|107331.2|107380.6|107330.6|107381.2|107331.2|107379.9|107329.9|15
1725648510000|2024-09-06 18:48:30|107380.9|107330.9|107381|107331|107382|107332|107380|107330|19
1725648520000|2024-09-06 18:48:40|107380.5|107330.5|107381.8|107331.8|107382.2|107332.2|107373.5|107323.5|17
1725648530000|2024-09-06 18:48:50|107382.5|107332.5|107383|107333|107384.8|107334.8|107382.5|107332.5|14
1725648540000|2024-09-06 18:49:00|107382.9|107332.9|107384.4|107334.4|107384.5|107334.5|107382.9|107332.9|10
1725648550000|2024-09-06 18:49:10|107384.6|107334.6|107384.1|107334.1|107386.3|107336.3|107383.4|107333.4|15
1725648560000|2024-09-06 18:49:20|107384.4|107334.4|107384.9|107334.9|107385|107335|107383.3|107333.3|9
1725648570000|2024-09-06 18:49:30|107384.8|107334.8|107385.6|107335.6|107386.1|107336.1|107382.8|107332.8|18
1725648580000|2024-09-06 18:49:40|107385|107335|107386.2|107336.2|107386.7|107336.7|107384.6|107334.6|11
1725648590000|2024-09-06 18:49:50|107386.3|107336.3|107387.7|107337.7|107387.7|107337.7|107384.8|107334.8|16
1725648600000|2024-09-06 18:50:00|107387.4|107337.4|107387.9|107337.9|107389.6|107339.6|107387.1|107337.1|14
1725648610000|2024-09-06 18:50:10|107389.4|107339.4|107390.6|107340.6|107391|107341|107389.4|107339.4|13
1725648620000|2024-09-06 18:50:20|107391.1|107341.1|107390.4|107340.4|107392.4|107342.4|107390.3|107340.3|13
1725648630000|2024-09-06 18:50:30|107390.8|107340.8|107395.3|107345.3|107395.3|107345.3|107389.2|107339.2|21
1725648640000|2024-09-06 18:50:40|107395.1|107345.1|107395.7|107345.7|107395.7|107345.7|107394.7|107344.7|6
1725648650000|2024-09-06 18:50:50|107395.6|107345.6|107403.6|107353.6|107403.6|107353.6|107395.6|107345.6|20
1725648660000|2024-09-06 18:51:00|107404|107354|107398.9|107348.9|107404|107354|107398|107348|16
1725648670000|2024-09-06 18:51:10|107398.8|107348.8|107398.8|107348.8|107398.8|107348.8|107398.8|107348.8|1
1725648680000|2024-09-06 18:51:20|107398.9|107348.9|107402.4|107352.4|107402.9|107352.9|107398.9|107348.9|10
1725648690000|2024-09-06 18:51:30|107402|107352|107397.8|107347.8|107402|107352|107397.8|107347.8|10
1725648700000|2024-09-06 18:51:40|107394.6|107344.6|107391.7|107341.7|107394.6|107344.6|107388.5|107338.5|22
1725648710000|2024-09-06 18:51:50|107391.4|107341.4|107390.3|107340.3|107392.7|107342.7|107388.8|107338.8|17
1725648720000|2024-09-06 18:52:00|107389.7|107339.7|107389.8|107339.8|107390.1|107340.1|107389.7|107339.7|5
1725648730000|2024-09-06 18:52:10|107390.1|107340.1|107386.4|107336.4|107390.1|107340.1|107385.7|107335.7|17
1725648740000|2024-09-06 18:52:20|107385.4|107335.4|107387.9|107337.9|107388.1|107338.1|107385.4|107335.4|14
1725648750000|2024-09-06 18:52:30|107388.3|107338.3|107395|107345|107395|107345|107388.2|107338.2|17
1725648760000|2024-09-06 18:52:40|107394.7|107344.7|107390.1|107340.1|107394.7|107344.7|107390.1|107340.1|24
1725648770000|2024-09-06 18:52:50|107390.4|107340.4|107386.3|107336.3|107390.6|107340.6|107386.3|107336.3|17
1725648780000|2024-09-06 18:53:00|107386.2|107336.2|107386.6|107336.6|107388.4|107338.4|107382.2|107332.2|25
1725648790000|2024-09-06 18:53:10|107386.7|107336.7|107386.8|107336.8|107386.8|107336.8|107386.1|107336.1|7
1725648800000|2024-09-06 18:53:20|107388.1|107338.1|107387.9|107337.9|107388.8|107338.8|107387.9|107337.9|9
1725648810000|2024-09-06 18:53:30|107390.1|107340.1|107389.2|107339.2|107390.1|107340.1|107389.2|107339.2|7
1725648820000|2024-09-06 18:53:40|107389.1|107339.1|107388.9|107338.9|107389.1|107339.1|107388.9|107338.9|4
1725648830000|2024-09-06 18:53:50|107388.7|107338.7|107388.3|107338.3|107388.7|107338.7|107387.9|107337.9|8
1725648840000|2024-09-06 18:54:00|107388.4|107338.4|107387.5|107337.5|107388.5|107338.5|107387.5|107337.5|5
1725648850000|2024-09-06 18:54:10|107388|107338|107379|107329|107390.6|107340.6|107379|107329|17
1725648860000|2024-09-06 18:54:20|107379.4|107329.4|107380.1|107330.1|107380.1|107330.1|107379.1|107329.1|8
1725648870000|2024-09-06 18:54:30|107380.2|107330.2|107380.2|107330.2|107380.3|107330.3|107380.2|107330.2|3
1725648880000|2024-09-06 18:54:40|107375.8|107325.8|107374.3|107324.3|107378.2|107328.2|107371.7|107321.7|17
1725648890000|2024-09-06 18:54:50|107374.2|107324.2|107370.3|107320.3|107374.2|107324.2|107370.3|107320.3|11
1725648900000|2024-09-06 18:55:00|107369.8|107319.8|107372.5|107322.5|107372.5|107322.5|107368.2|107318.2|9
1725648910000|2024-09-06 18:55:10|107372.1|107322.1|107365.4|107315.4|107372.1|107322.1|107364.9|107314.9|13
1725648920000|2024-09-06 18:55:20|107365.8|107315.8|107366|107316|107366.2|107316.2|107365.8|107315.8|4
1725648930000|2024-09-06 18:55:30|107365.7|107315.7|107366.1|107316.1|107366.4|107316.4|107365.7|107315.7|5
1725648940000|2024-09-06 18:55:40|107365.8|107315.8|107365.6|107315.6|107367.4|107317.4|107365.5|107315.5|12
1725648950000|2024-09-06 18:55:50|107365.5|107315.5|107360|107310|107365.5|107315.5|107359.4|107309.4|24
1725648960000|2024-09-06 18:56:00|107359.8|107309.8|107357.3|107307.3|107359.8|107309.8|107354.6|107304.6|18
1725648970000|2024-09-06 18:56:10|107356.7|107306.7|107354.8|107304.8|107356.7|107306.7|107351|107301|67
1725648980000|2024-09-06 18:56:20|107354.2|107304.2|107351.3|107301.3|107354.8|107304.8|107350.6|107300.6|50
1725648990000|2024-09-06 18:56:30|107351.9|107301.9|107352.8|107302.8|107356.1|107306.1|107351.3|107301.3|64
1725649000000|2024-09-06 18:56:40|107353|107303|107350.2|107300.2|107353.3|107303.3|107349.4|107299.4|22
1725649010000|2024-09-06 18:56:50|107349.6|107299.6|107350.5|107300.5|107351.9|107301.9|107349.6|107299.6|16
1725649020000|2024-09-06 18:57:00|107350.1|107300.1|107345.1|107295.1|107351.4|107301.4|107342.8|107292.8|43
1725649030000|2024-09-06 18:57:10|107340.9|107290.9|107339.3|107289.3|107343.1|107293.1|107338.6|107288.6|44
1725649040000|2024-09-06 18:57:20|107339.1|107289.1|107337.3|107287.3|107339.1|107289.1|107336.9|107286.9|10
1725649050000|2024-09-06 18:57:30|107337.2|107287.2|107335.8|107285.8|107337.7|107287.7|107335.8|107285.8|8
1725649060000|2024-09-06 18:57:40|107336.3|107286.3|107338.2|107288.2|107339.3|107289.3|107336.3|107286.3|20
1725649070000|2024-09-06 18:57:50|107338.5|107288.5|107339.3|107289.3|107340.8|107290.8|107338.2|107288.2|23
1725649080000|2024-09-06 18:58:00|107338.6|107288.6|107336.2|107286.2|107340.1|107290.1|107334.1|107284.1|33
1725649090000|2024-09-06 18:58:10|107336.6|107286.6|107316.9|107266.9|107343.3|107293.3|107313.8|107263.8|50
1725649100000|2024-09-06 18:58:20|107316.6|107266.6|107314.9|107264.9|107320.4|107270.4|107314.9|107264.9|40
1725649110000|2024-09-06 18:58:30|107314.7|107264.7|107314.6|107264.6|107316|107266|107311.5|107261.5|49
1725649120000|2024-09-06 18:58:40|107314|107264|107298.7|107248.7|107314.6|107264.6|107298.7|107248.7|7
1725649130000|2024-09-06 18:58:50|107298.4|107248.4|107296.7|107246.7|107298.4|107248.4|107294.6|107244.6|33
1725649140000|2024-09-06 18:59:00|107296.8|107246.8|107293.1|107243.1|107297.1|107247.1|107292.3|107242.3|23
1725649150000|2024-09-06 18:59:10|107292.3|107242.3|107279.9|107229.9|107292.3|107242.3|107279.1|107229.1|17
1725649160000|2024-09-06 18:59:20|107279.7|107229.7|107278.9|107228.9|107279.7|107229.7|107278.9|107228.9|10
1725649170000|2024-09-06 18:59:30|107280.1|107230.1|107274.9|107224.9|107280.1|107230.1|107273.6|107223.6|38
1725649180000|2024-09-06 18:59:40|107275.1|107225.1|107274.2|107224.2|107275.5|107225.5|107271.7|107221.7|36
1725649190000|2024-09-06 18:59:50|107273.8|107223.8|107277.1|107227.1|107277.1|107227.1|107269.7|107219.7|33
1725649200000|2024-09-06 19:00:00|107277|107227|107281.4|107231.4|107282.2|107232.2|107273.4|107223.4|29
1725649210000|2024-09-06 19:00:10|107281.9|107231.9|107281.2|107231.2|107285.5|107235.5|107281.2|107231.2|24
1725649220000|2024-09-06 19:00:20|107281.4|107231.4|107281.9|107231.9|107281.9|107231.9|107281|107231|13
1725649230000|2024-09-06 19:00:30|107281.8|107231.8|107281.1|107231.1|107282.7|107232.7|107278.5|107228.5|34
1725649240000|2024-09-06 19:00:40|107279.1|107229.1|107280.8|107230.8|107282.6|107232.6|107278.8|107228.8|30
1725649250000|2024-09-06 19:00:50|107280.5|107230.5|107284.7|107234.7|107284.7|107234.7|107280.2|107230.2|20
1725649260000|2024-09-06 19:01:00|107285|107235|107283|107233|107285|107235|107280.4|107230.4|24
1725649270000|2024-09-06 19:01:10|107283.3|107233.3|107288.4|107238.4|107288.8|107238.8|107283.2|107233.2|40
1725649280000|2024-09-06 19:01:20|107288.6|107238.6|107293.7|107243.7|107293.7|107243.7|107288.6|107238.6|26
1725649290000|2024-09-06 19:01:30|107294|107244|107303|107253|107303.6|107253.6|107294|107244|47
1725649300000|2024-09-06 19:01:40|107302.8|107252.8|107296.3|107246.3|107302.8|107252.8|107296.3|107246.3|25
1725649310000|2024-09-06 19:01:50|107296.5|107246.5|107297.3|107247.3|107297.4|107247.4|107296.5|107246.5|12
1725649320000|2024-09-06 19:02:00|107298|107248|107296.7|107246.7|107299.5|107249.5|107296.7|107246.7|18
1725649330000|2024-09-06 19:02:10|107296.3|107246.3|107297.9|107247.9|107297.9|107247.9|107296.3|107246.3|8
1725649340000|2024-09-06 19:02:20|107298.4|107248.4|107305.8|107255.8|107307.1|107257.1|107297.6|107247.6|19
1725649350000|2024-09-06 19:02:30|107305.4|107255.4|107305|107255|107307.3|107257.3|107303.1|107253.1|31
1725649360000|2024-09-06 19:02:40|107305.5|107255.5|107303.3|107253.3|107306.3|107256.3|107302.8|107252.8|41
1725649370000|2024-09-06 19:02:50|107303.7|107253.7|107301.6|107251.6|107305.5|107255.5|107301.1|107251.1|41
1725649380000|2024-09-06 19:03:00|107301|107251|107302.4|107252.4|107302.9|107252.9|107300.2|107250.2|24
1725649390000|2024-09-06 19:03:10|107302.9|107252.9|107305.3|107255.3|107306.1|107256.1|107302.1|107252.1|14
1725649400000|2024-09-06 19:03:20|107304.2|107254.2|107304.7|107254.7|107304.7|107254.7|107304.1|107254.1|6
1725649410000|2024-09-06 19:03:30|107306.1|107256.1|107305|107255|107308.7|107258.7|107303|107253|39
1725649420000|2024-09-06 19:03:40|107305.3|107255.3|107306.3|107256.3|107308.7|107258.7|107304.8|107254.8|22
1725649430000|2024-09-06 19:03:50|107306.4|107256.4|107303.5|107253.5|107308|107258|107302.4|107252.4|37
1725649440000|2024-09-06 19:04:00|107303|107253|107303.2|107253.2|107304.7|107254.7|107302.2|107252.2|37
1725649450000|2024-09-06 19:04:10|107303.3|107253.3|107300.3|107250.3|107304.2|107254.2|107297.8|107247.8|17
1725649460000|2024-09-06 19:04:20|107300.6|107250.6|107298.9|107248.9|107300.8|107250.8|107298.9|107248.9|8
1725649470000|2024-09-06 19:04:30|107298.5|107248.5|107306.1|107256.1|107306.1|107256.1|107297.2|107247.2|8
1725649480000|2024-09-06 19:04:40|107305.5|107255.5|107302.1|107252.1|107308.4|107258.4|107301.1|107251.1|35
1725649490000|2024-09-06 19:04:50|107301.1|107251.1|107301.3|107251.3|107303.8|107253.8|107299.5|107249.5|17
1725649500000|2024-09-06 19:05:00|107301.7|107251.7|107304.4|107254.4|107304.4|107254.4|107301.7|107251.7|7
1725649510000|2024-09-06 19:05:10|107304.1|107254.1|107303.4|107253.4|107305.3|107255.3|107303.4|107253.4|8
1725649520000|2024-09-06 19:05:20|107304.2|107254.2|107301.7|107251.7|107306.6|107256.6|107301.2|107251.2|31
1725649530000|2024-09-06 19:05:30|107302.2|107252.2|107303.2|107253.2|107303.2|107253.2|107301.6|107251.6|17
1725649540000|2024-09-06 19:05:40|107303.5|107253.5|107302.9|107252.9|107306.7|107256.7|107301.5|107251.5|19
1725649550000|2024-09-06 19:05:50|107302.6|107252.6|107305.7|107255.7|107306.7|107256.7|107302.3|107252.3|30
1725649560000|2024-09-06 19:06:00|107306|107256|107303.7|107253.7|107307.2|107257.2|107303.5|107253.5|25
1725649570000|2024-09-06 19:06:10|107303.3|107253.3|107305.3|107255.3|107307.4|107257.4|107301|107251|33
1725649580000|2024-09-06 19:06:20|107305.5|107255.5|107305.6|107255.6|107307.2|107257.2|107304.1|107254.1|27
1725649590000|2024-09-06 19:06:30|107305.9|107255.9|107308|107258|107309.2|107259.2|107305.9|107255.9|37
1725649600000|2024-09-06 19:06:40|107307.4|107257.4|107314.6|107264.6|107314.7|107264.7|107306.6|107256.6|11
1725649610000|2024-09-06 19:06:50|107314.3|107264.3|107313.4|107263.4|107316|107266|107313|107263|23
1725649620000|2024-09-06 19:07:00|107313.8|107263.8|107313.6|107263.6|107313.9|107263.9|107311.2|107261.2|40
1725649630000|2024-09-06 19:07:10|107313.7|107263.7|107313.3|107263.3|107313.7|107263.7|107311.8|107261.8|18
1725649640000|2024-09-06 19:07:20|107313|107263|107309|107259|107313|107263|107307.8|107257.8|15
1725649650000|2024-09-06 19:07:30|107309.2|107259.2|107309.6|107259.6|107309.7|107259.7|107308.1|107258.1|13
1725649660000|2024-09-06 19:07:40|107309.7|107259.7|107310.1|107260.1|107311|107261|107308.3|107258.3|23
1725649670000|2024-09-06 19:07:50|107309.8|107259.8|107311.5|107261.5|107311.9|107261.9|107309.7|107259.7|16
1725649680000|2024-09-06 19:08:00|107313.2|107263.2|107311.7|107261.7|107313.2|107263.2|107310.7|107260.7|32
1725649690000|2024-09-06 19:08:10|107312.1|107262.1|107311.3|107261.3|107312.5|107262.5|107310.4|107260.4|19
1725649700000|2024-09-06 19:08:20|107311.1|107261.1|107311.3|107261.3|107311.7|107261.7|107310.4|107260.4|10
1725649710000|2024-09-06 19:08:30|107311.4|107261.4|107312.3|107262.3|107313.4|107263.4|107311.4|107261.4|22
1725649720000|2024-09-06 19:08:40|107312.4|107262.4|107312.8|107262.8|107312.8|107262.8|107311.1|107261.1|9
1725649730000|2024-09-06 19:08:50|107313|107263|107310.6|107260.6|107313|107263|107310.6|107260.6|22
1725649740000|2024-09-06 19:09:00|107310.3|107260.3|107308.8|107258.8|107310.3|107260.3|107308|107258|7
1725649750000|2024-09-06 19:09:10|107308.4|107258.4|107308.1|107258.1|107309.2|107259.2|107308.1|107258.1|10
1725649760000|2024-09-06 19:09:20|107307.4|107257.4|107308|107258|107308.1|107258.1|107307.4|107257.4|5
1725649770000|2024-09-06 19:09:30|107308.3|107258.3|107305.2|107255.2|107308.3|107258.3|107304.4|107254.4|8
1725649780000|2024-09-06 19:09:40|107304.8|107254.8|107305.2|107255.2|107305.5|107255.5|107304.4|107254.4|5
1725649790000|2024-09-06 19:09:50|107306.3|107256.3|107306.5|107256.5|107306.5|107256.5|107300.6|107250.6|24
1725649800000|2024-09-06 19:10:00|107306.1|107256.1|107304.3|107254.3|107306.6|107256.6|107301.9|107251.9|25
1725649810000|2024-09-06 19:10:10|107305|107255|107302.5|107252.5|107305|107255|107302|107252|29
1725649820000|2024-09-06 19:10:20|107302.7|107252.7|107302.3|107252.3|107305.1|107255.1|107302.3|107252.3|18
1725649830000|2024-09-06 19:10:30|107302.4|107252.4|107301.7|107251.7|107304|107254|107301.7|107251.7|16
1725649840000|2024-09-06 19:10:40|107302.1|107252.1|107302.7|107252.7|107303.3|107253.3|107301.5|107251.5|21
1725649850000|2024-09-06 19:10:50|107302.9|107252.9|107307.3|107257.3|107307.3|107257.3|107301.8|107251.8|26
1725649860000|2024-09-06 19:11:00|107307.8|107257.8|107306.9|107256.9|107308.6|107258.6|107305.9|107255.9|43
1725649870000|2024-09-06 19:11:10|107307.3|107257.3|107304.2|107254.2|107308.5|107258.5|107303.5|107253.5|47
1725649880000|2024-09-06 19:11:20|107304.8|107254.8|107305.5|107255.5|107307.2|107257.2|107303.8|107253.8|45
1725649890000|2024-09-06 19:11:30|107306.7|107256.7|107305.2|107255.2|107308.3|107258.3|107303.1|107253.1|40
1725649900000|2024-09-06 19:11:40|107304.1|107254.1|107304.6|107254.6|107307.9|107257.9|107302.2|107252.2|42
1725649910000|2024-09-06 19:11:50|107305.2|107255.2|107304.4|107254.4|107305.2|107255.2|107303.6|107253.6|23
1725649920000|2024-09-06 19:12:00|107305.1|107255.1|107306.2|107256.2|107307.4|107257.4|107303.4|107253.4|59
1725649930000|2024-09-06 19:12:10|107305.2|107255.2|107305.8|107255.8|107306.8|107256.8|107304|107254|59
1725649940000|2024-09-06 19:12:20|107305.2|107255.2|107305.7|107255.7|107306.1|107256.1|107302.7|107252.7|32
1725649950000|2024-09-06 19:12:30|107305.6|107255.6|107304.1|107254.1|107305.6|107255.6|107301.3|107251.3|52
1725649960000|2024-09-06 19:12:40|107303.7|107253.7|107302.8|107252.8|107307|107257|107301.9|107251.9|15
1725649970000|2024-09-06 19:12:50|107303.1|107253.1|107305|107255|107306.3|107256.3|107301.9|107251.9|22
1725649980000|2024-09-06 19:13:00|107305.1|107255.1|107308.9|107258.9|107308.9|107258.9|107305.1|107255.1|22
1725649990000|2024-09-06 19:13:10|107308|107258|107308.3|107258.3|107309.2|107259.2|107305.1|107255.1|27
1725650000000|2024-09-06 19:13:20|107308.4|107258.4|107309.1|107259.1|107309.6|107259.6|107307.7|107257.7|16
1725650010000|2024-09-06 19:13:30|107309.6|107259.6|107309.6|107259.6|107311.1|107261.1|107307.9|107257.9|35
1725650020000|2024-09-06 19:13:40|107307.6|107257.6|107309.4|107259.4|107309.9|107259.9|107307.6|107257.6|16
1725650030000|2024-09-06 19:13:50|107309.5|107259.5|107309|107259|107310.4|107260.4|107308.6|107258.6|20
1725650040000|2024-09-06 19:14:00|107309.4|107259.4|107304.2|107254.2|107310|107260|107304.2|107254.2|15
1725650050000|2024-09-06 19:14:10|107304.8|107254.8|107307.3|107257.3|107308.8|107258.8|107304.8|107254.8|14
1725650060000|2024-09-06 19:14:20|107306.9|107256.9|107306|107256|107306.9|107256.9|107303.3|107253.3|26
1725650070000|2024-09-06 19:14:30|107306.3|107256.3|107301.1|107251.1|107306.4|107256.4|107300.7|107250.7|12
1725650080000|2024-09-06 19:14:40|107302.2|107252.2|107296.4|107246.4|107303.5|107253.5|107296.4|107246.4|28
1725650090000|2024-09-06 19:14:50|107296.7|107246.7|107287.7|107237.7|107296.8|107246.8|107287.7|107237.7|23
1725650100000|2024-09-06 19:15:00|107288.2|107238.2|107285.9|107235.9|107288.4|107238.4|107285.2|107235.2|22
1725650110000|2024-09-06 19:15:10|107286.2|107236.2|107288.7|107238.7|107288.7|107238.7|107285.5|107235.5|17
1725650120000|2024-09-06 19:15:20|107288.3|107238.3|107288.1|107238.1|107288.9|107238.9|107287.1|107237.1|17
1725650130000|2024-09-06 19:15:30|107288.2|107238.2|107288.2|107238.2|107291.6|107241.6|107287.9|107237.9|18
1725650140000|2024-09-06 19:15:40|107288.7|107238.7|107288.7|107238.7|107289.2|107239.2|107288.3|107238.3|8
1725650150000|2024-09-06 19:15:50|107288.8|107238.8|107285.5|107235.5|107289.5|107239.5|107284.8|107234.8|21
1725650160000|2024-09-06 19:16:00|107286.1|107236.1|107283|107233|107286.1|107236.1|107283|107233|14
1725650170000|2024-09-06 19:16:10|107282.9|107232.9|107282.8|107232.8|107284.1|107234.1|107282.2|107232.2|14
1725650180000|2024-09-06 19:16:20|107283.2|107233.2|107282.7|107232.7|107285.3|107235.3|107282.7|107232.7|8
1725650190000|2024-09-06 19:16:30|107282.5|107232.5|107285.7|107235.7|107286.2|107236.2|107282.5|107232.5|12
1725650200000|2024-09-06 19:16:40|107286.5|107236.5|107282.9|107232.9|107287.1|107237.1|107282.9|107232.9|15
1725650210000|2024-09-06 19:16:50|107282.5|107232.5|107284.1|107234.1|107286.9|107236.9|107282.5|107232.5|23
1725650220000|2024-09-06 19:17:00|107283.4|107233.4|107283.4|107233.4|107283.4|107233.4|107282.8|107232.8|8
1725650230000|2024-09-06 19:17:10|107283.6|107233.6|107283.6|107233.6|107283.8|107233.8|107283.2|107233.2|7
1725650240000|2024-09-06 19:17:20|107285.4|107235.4|107288.5|107238.5|107289.4|107239.4|107282.7|107232.7|18
1725650250000|2024-09-06 19:17:30|107289|107239|107300|107250|107300|107250|107289|107239|13
1725650260000|2024-09-06 19:17:40|107299.5|107249.5|107301.7|107251.7|107301.7|107251.7|107298.2|107248.2|20
1725650270000|2024-09-06 19:17:50|107301.3|107251.3|107294.9|107244.9|107302.2|107252.2|107294.8|107244.8|26
1725650280000|2024-09-06 19:18:00|107295.1|107245.1|107296.1|107246.1|107296.5|107246.5|107293.4|107243.4|16
1725650290000|2024-09-06 19:18:10|107296.4|107246.4|107295.9|107245.9|107296.7|107246.7|107295.7|107245.7|7
1725650300000|2024-09-06 19:18:20|107297.1|107247.1|107296.1|107246.1|107297.3|107247.3|107296.1|107246.1|8
1725650310000|2024-09-06 19:18:30|107296.8|107246.8|107298.9|107248.9|107298.9|107248.9|107296.6|107246.6|9
1725650320000|2024-09-06 19:18:40|107299|107249|107300.5|107250.5|107301.9|107251.9|107299|107249|7
1725650330000|2024-09-06 19:18:50|107299.7|107249.7|107293.6|107243.6|107299.7|107249.7|107293.2|107243.2|16
1725650340000|2024-09-06 19:19:00|107294|107244|107293.2|107243.2|107294|107244|107293|107243|6
1725650350000|2024-09-06 19:19:10|107293|107243|107293|107243|107293|107243|107293|107243|1
1725650360000|2024-09-06 19:19:20|107293.1|107243.1|107298.7|107248.7|107298.7|107248.7|107292.7|107242.7|10
1725650370000|2024-09-06 19:19:30|107298.5|107248.5|107298.9|107248.9|107299|107249|107290.3|107240.3|22
1725650380000|2024-09-06 19:19:40|107299.1|107249.1|107299.6|107249.6|107299.6|107249.6|107299.1|107249.1|8
1725650390000|2024-09-06 19:19:50|107299.5|107249.5|107298.8|107248.8|107299.5|107249.5|107298.8|107248.8|3
1725650400000|2024-09-06 19:20:00|107298.7|107248.7|107298.5|107248.5|107298.7|107248.7|107298.1|107248.1|8
1725650410000|2024-09-06 19:20:10|107298.6|107248.6|107300.4|107250.4|107301.3|107251.3|107298.6|107248.6|8
1725650420000|2024-09-06 19:20:20|107300.8|107250.8|107291.7|107241.7|107301.7|107251.7|107291.7|107241.7|13
1725650430000|2024-09-06 19:20:30|107291.5|107241.5|107285|107235|107291.5|107241.5|107283|107233|13
1725650440000|2024-09-06 19:20:40|107285.2|107235.2|107278.9|107228.9|107285.2|107235.2|107278.9|107228.9|10
1725650450000|2024-09-06 19:20:50|107278.5|107228.5|107278.6|107228.6|107278.6|107228.6|107278.5|107228.5|4
1725650460000|2024-09-06 19:21:00|107278.8|107228.8|107276.7|107226.7|107278.9|107228.9|107276.5|107226.5|9
1725650470000|2024-09-06 19:21:10|107276.5|107226.5|107274.5|107224.5|107276.5|107226.5|107274.3|107224.3|8
1725650480000|2024-09-06 19:21:20|107274.6|107224.6|107268|107218|107274.6|107224.6|107268|107218|19
1725650490000|2024-09-06 19:21:30|107268.5|107218.5|107267.4|107217.4|107268.5|107218.5|107266.6|107216.6|7
1725650500000|2024-09-06 19:21:40|107268.2|107218.2|107263.5|107213.5|107268.2|107218.2|107263.2|107213.2|10
1725650510000|2024-09-06 19:21:50|107263|107213|107262.5|107212.5|107263.2|107213.2|107262.1|107212.1|9
1725650520000|2024-09-06 19:22:00|107262.6|107212.6|107272.3|107222.3|107273.3|107223.3|107262|107212|21
1725650530000|2024-09-06 19:22:10|107272|107222|107271.8|107221.8|107272.4|107222.4|107271|107221|12
1725650540000|2024-09-06 19:22:20|107271.9|107221.9|107271.9|107221.9|107272.1|107222.1|107271.8|107221.8|6
1725650550000|2024-09-06 19:22:30|107272.1|107222.1|107273.1|107223.1|107273.9|107223.9|107271.9|107221.9|11
1725650560000|2024-09-06 19:22:40|107272.9|107222.9|107272.2|107222.2|107273.7|107223.7|107271.6|107221.6|21
1725650570000|2024-09-06 19:22:50|107273.1|107223.1|107271.5|107221.5|107276.4|107226.4|107271.5|107221.5|20
1725650580000|2024-09-06 19:23:00|107271|107221|107273.3|107223.3|107274.3|107224.3|107271|107221|14
1725650590000|2024-09-06 19:23:10|107272.8|107222.8|107271.3|107221.3|107272.9|107222.9|107268.4|107218.4|15
1725650600000|2024-09-06 19:23:20|107271.5|107221.5|107270.6|107220.6|107273|107223|107270.6|107220.6|10
1725650610000|2024-09-06 19:23:30|107271.5|107221.5|107270.4|107220.4|107272.4|107222.4|107270|107220|17
1725650620000|2024-09-06 19:23:40|107270.8|107220.8|107269.6|107219.6|107271.9|107221.9|107267.4|107217.4|8
1725650630000|2024-09-06 19:23:50|107267.9|107217.9|107269.6|107219.6|107269.6|107219.6|107267.9|107217.9|4
1725650640000|2024-09-06 19:24:00|107269.5|107219.5|107270.6|107220.6|107271.6|107221.6|107269.5|107219.5|8
1725650650000|2024-09-06 19:24:10|107270.7|107220.7|107270.8|107220.8|107270.8|107220.8|107270.7|107220.7|2
1725650660000|2024-09-06 19:24:20|107270.7|107220.7|107268.7|107218.7|107271.2|107221.2|107268.3|107218.3|7
1725650670000|2024-09-06 19:24:30|107268.6|107218.6|107267.2|107217.2|107269.3|107219.3|107267|107217|10
1725650680000|2024-09-06 19:24:40|107269.2|107219.2|107267.7|107217.7|107269.6|107219.6|107267.2|107217.2|7
1725650690000|2024-09-06 19:24:50|107269.6|107219.6|107266.7|107216.7|107269.7|107219.7|107266.3|107216.3|17
1725650700000|2024-09-06 19:25:00|107266.5|107216.5|107267.1|107217.1|107267.1|107217.1|107266|107216|5
1725650710000|2024-09-06 19:25:10|107267.2|107217.2|107267.4|107217.4|107267.4|107217.4|107267.2|107217.2|3
1725650720000|2024-09-06 19:25:20|107267.5|107217.5|107266.3|107216.3|107267.6|107217.6|107266.3|107216.3|6
1725650730000|2024-09-06 19:25:30|107266.2|107216.2|107256|107206|107266.2|107216.2|107256|107206|6
1725650740000|2024-09-06 19:25:40|107256.3|107206.3|107247.5|107197.5|107256.6|107206.6|107247.5|107197.5|11
1725650750000|2024-09-06 19:25:50|107247.6|107197.6|107255.5|107205.5|107255.5|107205.5|107247.6|107197.6|10
1725650760000|2024-09-06 19:26:00|107255.1|107205.1|107253.8|107203.8|107255.7|107205.7|107253.8|107203.8|5
1725650770000|2024-09-06 19:26:10|107253.6|107203.6|107247.8|107197.8|107254.3|107204.3|107247.8|107197.8|11
1725650780000|2024-09-06 19:26:20|107247.5|107197.5|107247.2|107197.2|107247.5|107197.5|107247.2|107197.2|4
1725650790000|2024-09-06 19:26:30|107247.1|107197.1|107241.9|107191.9|107247.1|107197.1|107241.9|107191.9|11
1725650800000|2024-09-06 19:26:40|107241.7|107191.7|107242.3|107192.3|107242.3|107192.3|107241.4|107191.4|5
1725650810000|2024-09-06 19:26:50|107242.5|107192.5|107241.3|107191.3|107245.3|107195.3|107241.3|107191.3|12
1725650820000|2024-09-06 19:27:00|107241.5|107191.5|107242|107192|107242|107192|107241.2|107191.2|10
1725650830000|2024-09-06 19:27:10|107242.2|107192.2|107242.9|107192.9|107244.1|107194.1|107241.9|107191.9|20
1725650840000|2024-09-06 19:27:20|107242.8|107192.8|107242.4|107192.4|107242.8|107192.8|107242.2|107192.2|5
1725650850000|2024-09-06 19:27:30|107242.3|107192.3|107242.6|107192.6|107242.6|107192.6|107242.3|107192.3|2
1725650860000|2024-09-06 19:27:40|107242.5|107192.5|107240.4|107190.4|107242.5|107192.5|107240.4|107190.4|6
1725650870000|2024-09-06 19:27:50|107239.9|107189.9|107235.7|107185.7|107239.9|107189.9|107234.5|107184.5|24
1725650880000|2024-09-06 19:28:00|107235.9|107185.9|107239.2|107189.2|107239.2|107189.2|107233.4|107183.4|15
1725650890000|2024-09-06 19:28:10|107238.7|107188.7|107234.3|107184.3|107238.7|107188.7|107233.6|107183.6|7
1725650900000|2024-09-06 19:28:20|107234.8|107184.8|107236.1|107186.1|107236.1|107186.1|107234.1|107184.1|13
1725650910000|2024-09-06 19:28:30|107236.3|107186.3|107229.3|107179.3|107236.9|107186.9|107227|107177|20
1725650920000|2024-09-06 19:28:40|107227.8|107177.8|107227|107177|107227.8|107177.8|107227|107177|5
1725650930000|2024-09-06 19:28:50|107227.2|107177.2|107228.2|107178.2|107228.3|107178.3|107226.3|107176.3|16
1725650940000|2024-09-06 19:29:00|107228.4|107178.4|107232.4|107182.4|107232.4|107182.4|107228.4|107178.4|10
1725650950000|2024-09-06 19:29:10|107232.5|107182.5|107233.4|107183.4|107233.4|107183.4|107231.9|107181.9|9
1725650960000|2024-09-06 19:29:20|107233.5|107183.5|107232.7|107182.7|107233.5|107183.5|107232.7|107182.7|2
1725650970000|2024-09-06 19:29:30|107232.6|107182.6|107228.2|107178.2|107232.6|107182.6|107227.3|107177.3|12
1725650980000|2024-09-06 19:29:40|107228.4|107178.4|107227.8|107177.8|107228.4|107178.4|107227.1|107177.1|6
1725650990000|2024-09-06 19:29:50|107228.1|107178.1|107228.6|107178.6|107228.7|107178.7|107228.1|107178.1|8
1725651000000|2024-09-06 19:30:00|107229|107179|107255.7|107205.7|107263.2|107213.2|107229|107179|36
1725651010000|2024-09-06 19:30:10|107255.9|107205.9|107258.6|107208.6|107258.6|107208.6|107255.9|107205.9|13
1725651020000|2024-09-06 19:30:20|107258.9|107208.9|107262.1|107212.1|107263.4|107213.4|107257.5|107207.5|18
1725651030000|2024-09-06 19:30:30|107262.3|107212.3|107263.4|107213.4|107263.4|107213.4|107262.3|107212.3|8
1725651040000|2024-09-06 19:30:40|107263.2|107213.2|107259.4|107209.4|107263.2|107213.2|107259.4|107209.4|9
1725651050000|2024-09-06 19:30:50|107259.2|107209.2|107257.8|107207.8|107259.2|107209.2|107257.6|107207.6|4
1725651060000|2024-09-06 19:31:00|107257.9|107207.9|107242.9|107192.9|107258.3|107208.3|107242.9|107192.9|26
1725651070000|2024-09-06 19:31:10|107243.9|107193.9|107243.4|107193.4|107243.9|107193.9|107242.9|107192.9|15
1725651080000|2024-09-06 19:31:20|107243.6|107193.6|107247.4|107197.4|107247.7|107197.7|107242.4|107192.4|13
1725651090000|2024-09-06 19:31:30|107247.5|107197.5|107247.9|107197.9|107248|107198|107247.5|107197.5|3
1725651100000|2024-09-06 19:31:40|107248.1|107198.1|107247.6|107197.6|107248.2|107198.2|107247.6|107197.6|5
1725651110000|2024-09-06 19:31:50|107247.5|107197.5|107244.4|107194.4|107247.5|107197.5|107243.8|107193.8|13
1725651120000|2024-09-06 19:32:00|107244.3|107194.3|107247.6|107197.6|107248.2|107198.2|107244.3|107194.3|16
1725651130000|2024-09-06 19:32:10|107249.2|107199.2|107248.6|107198.6|107250.1|107200.1|107247.5|107197.5|17
1725651140000|2024-09-06 19:32:20|107248.9|107198.9|107248.7|107198.7|107249.2|107199.2|107248.3|107198.3|9
1725651150000|2024-09-06 19:32:30|107249.3|107199.3|107247.1|107197.1|107249.3|107199.3|107245.9|107195.9|17
1725651160000|2024-09-06 19:32:40|107248.4|107198.4|107245.4|107195.4|107248.4|107198.4|107244.8|107194.8|18
1725651170000|2024-09-06 19:32:50|107245.2|107195.2|107250.4|107200.4|107251|107201|107245.2|107195.2|15
1725651180000|2024-09-06 19:33:00|107251|107201|107252|107202|107252|107202|107250.5|107200.5|8
1725651190000|2024-09-06 19:33:10|107251.5|107201.5|107250.8|107200.8|107251.5|107201.5|107250.8|107200.8|3
1725651200000|2024-09-06 19:33:20|107250.7|107200.7|107250.6|107200.6|107250.7|107200.7|107250.4|107200.4|4
1725651210000|2024-09-06 19:33:30|107250.8|107200.8|107251.4|107201.4|107251.4|107201.4|107250.7|107200.7|6
1725651220000|2024-09-06 19:33:40|107251.2|107201.2|107251.2|107201.2|107253.3|107203.3|107251.2|107201.2|11
1725651230000|2024-09-06 19:33:50|107251.3|107201.3|107250.2|107200.2|107251.3|107201.3|107250.1|107200.1|5
1725651240000|2024-09-06 19:34:00|107250.4|107200.4|107251|107201|107254.6|107204.6|107250.4|107200.4|19
1725651250000|2024-09-06 19:34:10|107250.5|107200.5|107248.3|107198.3|107250.5|107200.5|107248.1|107198.1|13
1725651260000|2024-09-06 19:34:20|107248.1|107198.1|107247.2|107197.2|107248.1|107198.1|107245.7|107195.7|15
1725651270000|2024-09-06 19:34:30|107247.6|107197.6|107247.4|107197.4|107247.8|107197.8|107247|107197|10
1725651280000|2024-09-06 19:34:40|107247.5|107197.5|107248.6|107198.6|107248.7|107198.7|107246.4|107196.4|15
1725651290000|2024-09-06 19:34:50|107249.2|107199.2|107250.7|107200.7|107250.7|107200.7|107247.5|107197.5|18
1725651300000|2024-09-06 19:35:00|107250.4|107200.4|107250.2|107200.2|107250.4|107200.4|107249.5|107199.5|6
1725651310000|2024-09-06 19:35:10|107250.4|107200.4|107251.6|107201.6|107251.9|107201.9|107250.4|107200.4|8
1725651320000|2024-09-06 19:35:20|107251.2|107201.2|107251.8|107201.8|107251.8|107201.8|107251.2|107201.2|8
1725651330000|2024-09-06 19:35:30|107251.9|107201.9|107252|107202|107252.1|107202.1|107251.9|107201.9|4
1725651340000|2024-09-06 19:35:40|107252.5|107202.5|107257.2|107207.2|107257.4|107207.4|107252.5|107202.5|27
1725651350000|2024-09-06 19:35:50|107256.8|107206.8|107255.7|107205.7|107257.6|107207.6|107253.6|107203.6|36
1725651360000|2024-09-06 19:36:00|107255.5|107205.5|107251.8|107201.8|107259.2|107209.2|107250.9|107200.9|46
1725651370000|2024-09-06 19:36:10|107253|107203|107262.9|107212.9|107263.1|107213.1|107253|107203|43
1725651380000|2024-09-06 19:36:20|107263.1|107213.1|107261.2|107211.2|107263.4|107213.4|107260.5|107210.5|13
1725651390000|2024-09-06 19:36:30|107261.3|107211.3|107261.9|107211.9|107265.4|107215.4|107259.4|107209.4|20
1725651400000|2024-09-06 19:36:40|107261.6|107211.6|107263.3|107213.3|107265|107215|107260.9|107210.9|40
1725651410000|2024-09-06 19:36:50|107261.6|107211.6|107255.1|107205.1|107262.5|107212.5|107252.4|107202.4|51
1725651420000|2024-09-06 19:37:00|107254.5|107204.5|107256.5|107206.5|107258.8|107208.8|107254.5|107204.5|34
1725651430000|2024-09-06 19:37:10|107256.3|107206.3|107258.4|107208.4|107258.4|107208.4|107254|107204|18
1725651440000|2024-09-06 19:37:20|107258.1|107208.1|107259.8|107209.8|107259.9|107209.9|107257.8|107207.8|18
1725651450000|2024-09-06 19:37:30|107260.3|107210.3|107259.9|107209.9|107260.9|107210.9|107259.9|107209.9|9
1725651460000|2024-09-06 19:37:40|107259.8|107209.8|107268|107218|107269.1|107219.1|107259.3|107209.3|32
1725651470000|2024-09-06 19:37:50|107267.9|107217.9|107266.6|107216.6|107267.9|107217.9|107266.6|107216.6|4
1725651480000|2024-09-06 19:38:00|107266.7|107216.7|107266.1|107216.1|107266.7|107216.7|107264.1|107214.1|8
1725651490000|2024-09-06 19:38:10|107266.3|107216.3|107263.7|107213.7|107266.4|107216.4|107263.7|107213.7|9
1725651500000|2024-09-06 19:38:20|107263.3|107213.3|107263.3|107213.3|107263.4|107213.4|107263.3|107213.3|3
1725651510000|2024-09-06 19:38:30|107262.8|107212.8|107260.9|107210.9|107262.8|107212.8|107260.7|107210.7|8
1725651520000|2024-09-06 19:38:40|107261.1|107211.1|107261.3|107211.3|107261.3|107211.3|107261.1|107211.1|2
1725651530000|2024-09-06 19:38:50|107261.2|107211.2|107263.5|107213.5|107263.5|107213.5|107261.2|107211.2|5
1725651540000|2024-09-06 19:39:00|107263.9|107213.9|107264.1|107214.1|107264.1|107214.1|107263.9|107213.9|4
1725651550000|2024-09-06 19:39:10|107264.2|107214.2|107263.3|107213.3|107264.2|107214.2|107263.3|107213.3|7
1725651560000|2024-09-06 19:39:20|107263.5|107213.5|107263.2|107213.2|107263.5|107213.5|107263.1|107213.1|4
1725651570000|2024-09-06 19:39:30|107262.8|107212.8|107248.8|107198.8|107262.8|107212.8|107248|107198|25
1725651580000|2024-09-06 19:39:40|107248|107198|107251.5|107201.5|107252.7|107202.7|107248|107198|9
1725651590000|2024-09-06 19:39:50|107251.3|107201.3|107253.4|107203.4|107253.4|107203.4|107250.9|107200.9|4
1725651600000|2024-09-06 19:40:00|107253.7|107203.7|107255.9|107205.9|107258.8|107208.8|107253.7|107203.7|24
1725651610000|2024-09-06 19:40:10|107257.2|107207.2|107256|107206|107258.8|107208.8|107256|107206|15
1725651620000|2024-09-06 19:40:20|107256.3|107206.3|107257.3|107207.3|107258.8|107208.8|107255.9|107205.9|19
1725651630000|2024-09-06 19:40:30|107256.2|107206.2|107252.2|107202.2|107256.2|107206.2|107251.3|107201.3|15
1725651640000|2024-09-06 19:40:40|107252.9|107202.9|107254.8|107204.8|107255.4|107205.4|107252.9|107202.9|11
1725651650000|2024-09-06 19:40:50|107254.7|107204.7|107254.7|107204.7|107254.9|107204.9|107254.3|107204.3|5
1725651660000|2024-09-06 19:41:00|107255.2|107205.2|107255.3|107205.3|107255.5|107205.5|107255.2|107205.2|3
1725651670000|2024-09-06 19:41:10|107255.4|107205.4|107255.6|107205.6|107255.7|107205.7|107250.7|107200.7|18
1725651680000|2024-09-06 19:41:20|107255.3|107205.3|107256.8|107206.8|107256.8|107206.8|107255.3|107205.3|9
1725651690000|2024-09-06 19:41:30|107256.5|107206.5|107255.9|107205.9|107256.5|107206.5|107255.9|107205.9|3
1725651700000|2024-09-06 19:41:40|107255.8|107205.8|107256.1|107206.1|107256.1|107206.1|107255.8|107205.8|2
1725651710000|2024-09-06 19:41:50|107255.7|107205.7|107255.4|107205.4|107255.7|107205.7|107255.4|107205.4|3
1725651720000|2024-09-06 19:42:00|107255.5|107205.5|107255.5|107205.5|107255.5|107205.5|107255.4|107205.4|3
1725651730000|2024-09-06 19:42:10|107254.8|107204.8|107255.5|107205.5|107255.7|107205.7|107254.8|107204.8|6
1725651740000|2024-09-06 19:42:20|107255.4|107205.4|107254.9|107204.9|107255.4|107205.4|107252.7|107202.7|9
1725651750000|2024-09-06 19:42:30|107255.1|107205.1|107255.8|107205.8|107255.8|107205.8|107254.9|107204.9|8
1725651760000|2024-09-06 19:42:40|107255.7|107205.7|107261.6|107211.6|107261.7|107211.7|107255.7|107205.7|17
1725651770000|2024-09-06 19:42:50|107261.7|107211.7|107261|107211|107261.7|107211.7|107260.8|107210.8|7
1725651780000|2024-09-06 19:43:00|107261.1|107211.1|107261|107211|107261.1|107211.1|107261|107211|2
1725651790000|2024-09-06 19:43:10|107261.2|107211.2|107263.7|107213.7|107267.7|107217.7|107261.2|107211.2|20
1725651800000|2024-09-06 19:43:20|107263.5|107213.5|107262.8|107212.8|107263.5|107213.5|107255.5|107205.5|17
1725651810000|2024-09-06 19:43:30|107262.5|107212.5|107262.6|107212.6|107262.6|107212.6|107262.4|107212.4|4
1725651820000|2024-09-06 19:43:40|107262.8|107212.8|107260.8|107210.8|107262.9|107212.9|107260.4|107210.4|10
1725651830000|2024-09-06 19:43:50|107261.5|107211.5|107258.8|107208.8|107261.7|107211.7|107258.8|107208.8|11
1725651840000|2024-09-06 19:44:00|107259.2|107209.2|107257.3|107207.3|107259.2|107209.2|107257.2|107207.2|9
1725651850000|2024-09-06 19:44:10|107256.7|107206.7|107259.2|107209.2|107260.1|107210.1|107256.7|107206.7|17
1725651860000|2024-09-06 19:44:20|107258.8|107208.8|107259.6|107209.6|107262.4|107212.4|107258.3|107208.3|12
1725651870000|2024-09-06 19:44:30|107259.7|107209.7|107257.6|107207.6|107260.5|107210.5|107256.3|107206.3|17
1725651880000|2024-09-06 19:44:40|107259.2|107209.2|107257.9|107207.9|107259.4|107209.4|107257.8|107207.8|11
1725651890000|2024-09-06 19:44:50|107258.2|107208.2|107259|107209|107259|107209|107258.2|107208.2|5
1725651900000|2024-09-06 19:45:00|107259.2|107209.2|107259.9|107209.9|107260.5|107210.5|107256.1|107206.1|23
1725651910000|2024-09-06 19:45:10|107260.1|107210.1|107260.3|107210.3|107260.5|107210.5|107259.6|107209.6|10
1725651920000|2024-09-06 19:45:20|107260.6|107210.6|107260.2|107210.2|107260.9|107210.9|107260.2|107210.2|7
1725651930000|2024-09-06 19:45:30|107259.6|107209.6|107260.3|107210.3|107260.3|107210.3|107259.5|107209.5|7
1725651940000|2024-09-06 19:45:40|107260.1|107210.1|107261.1|107211.1|107262.4|107212.4|107258.9|107208.9|10
1725651950000|2024-09-06 19:45:50|107257.2|107207.2|107259.8|107209.8|107260.2|107210.2|107256.2|107206.2|10
1725651960000|2024-09-06 19:46:00|107260|107210|107258|107208|107260|107210|107258|107208|10
1725651970000|2024-09-06 19:46:10|107257.8|107207.8|107258.4|107208.4|107258.4|107208.4|107257.8|107207.8|3
1725651980000|2024-09-06 19:46:20|107258.3|107208.3|107262.9|107212.9|107262.9|107212.9|107258.3|107208.3|6
1725651990000|2024-09-06 19:46:30|107262.6|107212.6|107260.6|107210.6|107262.9|107212.9|107260.6|107210.6|9
1725652000000|2024-09-06 19:46:40|107260.7|107210.7|107261.5|107211.5|107263.9|107213.9|107260.7|107210.7|10
1725652010000|2024-09-06 19:46:50|107261.7|107211.7|107264.6|107214.6|107264.6|107214.6|107259.7|107209.7|19
1725652020000|2024-09-06 19:47:00|107264.9|107214.9|107266.2|107216.2|107266.3|107216.3|107264.9|107214.9|5
1725652030000|2024-09-06 19:47:10|107265.9|107215.9|107265.9|107215.9|107265.9|107215.9|107264.8|107214.8|7
1725652040000|2024-09-06 19:47:20|107266.1|107216.1|107272.6|107222.6|107272.6|107222.6|107266.1|107216.1|8
1725652050000|2024-09-06 19:47:30|107272.2|107222.2|107270.2|107220.2|107272.2|107222.2|107270.2|107220.2|6
1725652060000|2024-09-06 19:47:40|107269.9|107219.9|107273.6|107223.6|107273.9|107223.9|107269.6|107219.6|11
1725652070000|2024-09-06 19:47:50|107273.2|107223.2|107273.2|107223.2|107273.3|107223.3|107272.9|107222.9|5
1725652080000|2024-09-06 19:48:00|107273.1|107223.1|107272.2|107222.2|107273.6|107223.6|107272.2|107222.2|7
1725652090000|2024-09-06 19:48:10|107269.9|107219.9|107263.6|107213.6|107269.9|107219.9|107263.6|107213.6|16
1725652100000|2024-09-06 19:48:20|107263.4|107213.4|107264.9|107214.9|107264.9|107214.9|107262.6|107212.6|7
1725652110000|2024-09-06 19:48:30|107264.8|107214.8|107264.8|107214.8|107264.8|107214.8|107264.8|107214.8|1
1725652120000|2024-09-06 19:48:40|107264.4|107214.4|107258.7|107208.7|107264.4|107214.4|107258.2|107208.2|14
1725652130000|2024-09-06 19:48:50|107258.2|107208.2|107253.9|107203.9|107258.2|107208.2|107253.9|107203.9|10
1725652140000|2024-09-06 19:49:00|107254.4|107204.4|107252.2|107202.2|107254.4|107204.4|107252.2|107202.2|5
1725652150000|2024-09-06 19:49:10|107251.8|107201.8|107247.1|107197.1|107251.8|107201.8|107247|107197|10
1725652160000|2024-09-06 19:49:20|107247|107197|107246.6|107196.6|107247.4|107197.4|107246.6|107196.6|8
1725652180000|2024-09-06 19:49:40|107246.5|107196.5|107246.4|107196.4|107246.7|107196.7|107246.3|107196.3|9
1725652190000|2024-09-06 19:49:50|107243.4|107193.4|107242.4|107192.4|107243.6|107193.6|107242.1|107192.1|7
1725652200000|2024-09-06 19:50:00|107242.6|107192.6|107243.7|107193.7|107243.9|107193.9|107242.3|107192.3|13
1725652210000|2024-09-06 19:50:10|107243.9|107193.9|107251.3|107201.3|107251.3|107201.3|107243.9|107193.9|19
1725652220000|2024-09-06 19:50:20|107251.5|107201.5|107251.8|107201.8|107252.3|107202.3|107251.5|107201.5|5
1725652230000|2024-09-06 19:50:30|107251.7|107201.7|107251.6|107201.6|107251.7|107201.7|107251.3|107201.3|5
1725652240000|2024-09-06 19:50:40|107251.8|107201.8|107253|107203|107253.7|107203.7|107251.8|107201.8|6
1725652250000|2024-09-06 19:50:50|107253.1|107203.1|107251.9|107201.9|107255.4|107205.4|107251.9|107201.9|15
1725652260000|2024-09-06 19:51:00|107252.2|107202.2|107253.6|107203.6|107253.6|107203.6|107252.2|107202.2|5
1725652270000|2024-09-06 19:51:10|107254.2|107204.2|107253.7|107203.7|107254.4|107204.4|107253.7|107203.7|7
1725652280000|2024-09-06 19:51:20|107254|107204|107256.9|107206.9|107258.1|107208.1|107254|107204|18
1725652290000|2024-09-06 19:51:30|107257.3|107207.3|107262.1|107212.1|107262.7|107212.7|107257.3|107207.3|10
1725652300000|2024-09-06 19:51:40|107261.8|107211.8|107266|107216|107266.6|107216.6|107261.3|107211.3|6
1725652310000|2024-09-06 19:51:50|107266.9|107216.9|107261.6|107211.6|107268.1|107218.1|107261.6|107211.6|18
1725652320000|2024-09-06 19:52:00|107262|107212|107265.1|107215.1|107265.4|107215.4|107262|107212|8
1725652330000|2024-09-06 19:52:10|107265.3|107215.3|107264.6|107214.6|107265.6|107215.6|107264.6|107214.6|5
1725652340000|2024-09-06 19:52:20|107264.4|107214.4|107265.7|107215.7|107266.1|107216.1|107260.7|107210.7|16
1725652350000|2024-09-06 19:52:30|107265.8|107215.8|107258.9|107208.9|107265.9|107215.9|107258.6|107208.6|18
1725652360000|2024-09-06 19:52:40|107258.4|107208.4|107256.7|107206.7|107258.4|107208.4|107256.4|107206.4|9
1725652370000|2024-09-06 19:52:50|107256.8|107206.8|107258.6|107208.6|107258.6|107208.6|107256.7|107206.7|5
1725652380000|2024-09-06 19:53:00|107258.5|107208.5|107257.9|107207.9|107258.5|107208.5|107257.3|107207.3|7
1725652390000|2024-09-06 19:53:10|107258.1|107208.1|107259.6|107209.6|107259.7|107209.7|107257.3|107207.3|18
1725652400000|2024-09-06 19:53:20|107259.3|107209.3|107256.2|107206.2|107259.3|107209.3|107254.5|107204.5|11
1725652410000|2024-09-06 19:53:30|107256|107206|107255.3|107205.3|107256|107206|107255.3|107205.3|6
1725652420000|2024-09-06 19:53:40|107255.4|107205.4|107253.6|107203.6|107255.4|107205.4|107253.6|107203.6|10
1725652430000|2024-09-06 19:53:50|107253.8|107203.8|107256.9|107206.9|107256.9|107206.9|107253.6|107203.6|8
1725652440000|2024-09-06 19:54:00|107257.1|107207.1|107257.1|107207.1|107257.5|107207.5|107256.9|107206.9|7
1725652450000|2024-09-06 19:54:10|107257.4|107207.4|107259.2|107209.2|107259.2|107209.2|107257.2|107207.2|7
1725652460000|2024-09-06 19:54:20|107259.3|107209.3|107257.3|107207.3|107259.3|107209.3|107256.8|107206.8|13
1725652470000|2024-09-06 19:54:30|107256.8|107206.8|107256.9|107206.9|107257.2|107207.2|107256.4|107206.4|13
1725652480000|2024-09-06 19:54:40|107257.1|107207.1|107256.7|107206.7|107257.1|107207.1|107255.9|107205.9|8
1725652490000|2024-09-06 19:54:50|107256.1|107206.1|107259.5|107209.5|107260.9|107210.9|107256|107206|14
1725652500000|2024-09-06 19:55:00|107259.3|107209.3|107261.9|107211.9|107261.9|107211.9|107259.2|107209.2|17
1725652510000|2024-09-06 19:55:10|107260.8|107210.8|107257.3|107207.3|107260.8|107210.8|107255.6|107205.6|14
1725652520000|2024-09-06 19:55:20|107257.1|107207.1|107257.6|107207.6|107257.6|107207.6|107257|107207|13
1725652530000|2024-09-06 19:55:30|107257.9|107207.9|107256.8|107206.8|107257.9|107207.9|107256.8|107206.8|12
1725652540000|2024-09-06 19:55:40|107257|107207|107250.8|107200.8|107257.3|107207.3|107250.8|107200.8|18
1725652550000|2024-09-06 19:55:50|107251|107201|107250.4|107200.4|107251|107201|107249.8|107199.8|8
1725652560000|2024-09-06 19:56:00|107250.5|107200.5|107229.8|107179.8|107250.5|107200.5|107223.7|107173.7|28
1725652570000|2024-09-06 19:56:10|107235.8|107185.8|107245.3|107195.3|107247.4|107197.4|107235.8|107185.8|28
1725652580000|2024-09-06 19:56:20|107245.4|107195.4|107244.6|107194.6|107246.4|107196.4|107244.6|107194.6|28
1725652590000|2024-09-06 19:56:30|107244.7|107194.7|107245.4|107195.4|107245.4|107195.4|107244.6|107194.6|6
1725652600000|2024-09-06 19:56:40|107245.3|107195.3|107244.6|107194.6|107247.8|107197.8|107244.6|107194.6|20
1725652610000|2024-09-06 19:56:50|107244.8|107194.8|107242.2|107192.2|107245|107195|107242.2|107192.2|15
1725652620000|2024-09-06 19:57:00|107242.3|107192.3|107236.6|107186.6|107242.5|107192.5|107229.6|107179.6|10
1725652630000|2024-09-06 19:57:10|107236.9|107186.9|107239.5|107189.5|107239.5|107189.5|107211.4|107161.4|29
1725652640000|2024-09-06 19:57:20|107239.7|107189.7|107241.2|107191.2|107242.6|107192.6|107239.7|107189.7|13
1725652650000|2024-09-06 19:57:30|107239.5|107189.5|107224.2|107174.2|107239.5|107189.5|107224.2|107174.2|59
1725652660000|2024-09-06 19:57:40|107226|107176|107227.1|107177.1|107230.7|107180.7|107222.8|107172.8|67
1725652670000|2024-09-06 19:57:50|107229.4|107179.4|107227.9|107177.9|107233.8|107183.8|107223.7|107173.7|66
1725652680000|2024-09-06 19:58:00|107224.1|107174.1|107223|107173|107227.4|107177.4|107221.1|107171.1|36
1725652690000|2024-09-06 19:58:10|107222.9|107172.9|107223|107173|107224|107174|107222.4|107172.4|19
1725652700000|2024-09-06 19:58:20|107222.8|107172.8|107220.4|107170.4|107223.4|107173.4|107219.6|107169.6|20
1725652710000|2024-09-06 19:58:30|107220.9|107170.9|107227.2|107177.2|107227.2|107177.2|107220.9|107170.9|22
1725652720000|2024-09-06 19:58:40|107227.7|107177.7|107230.5|107180.5|107231.1|107181.1|107227.4|107177.4|25
1725652730000|2024-09-06 19:58:50|107230.4|107180.4|107231.4|107181.4|107233.4|107183.4|107228.5|107178.5|22
1725652740000|2024-09-06 19:59:00|107230.6|107180.6|107236.6|107186.6|107236.8|107186.8|107229.8|107179.8|51
1725652750000|2024-09-06 19:59:10|107236.1|107186.1|107236.9|107186.9|107238.8|107188.8|107235.8|107185.8|16
1725652760000|2024-09-06 19:59:20|107237.4|107187.4|107229.9|107179.9|107237.7|107187.7|107229.6|107179.6|39
1725652770000|2024-09-06 19:59:30|107231.4|107181.4|107226.3|107176.3|107231.8|107181.8|107225.1|107175.1|48
1725652780000|2024-09-06 19:59:40|107227.2|107177.2|107225.4|107175.4|107227.9|107177.9|107220.4|107170.4|30
1725652790000|2024-09-06 19:59:50|107225.2|107175.2|107220.7|107170.7|107225.2|107175.2|107218.4|107168.4|26
1725652800000|2024-09-06 20:00:00|107219.8|107169.8|107223.7|107173.7|107228.9|107178.9|107217|107167|30
1725652810000|2024-09-06 20:00:10|107224.1|107174.1|107232.2|107182.2|107232.2|107182.2|107223.2|107173.2|16
1725652820000|2024-09-06 20:00:20|107232.1|107182.1|107233.2|107183.2|107244.7|107194.7|107227.4|107177.4|25
1725652830000|2024-09-06 20:00:30|107233|107183|107230.9|107180.9|107233|107183|107230.9|107180.9|7
1725652840000|2024-09-06 20:00:40|107230.8|107180.8|107229|107179|107231.1|107181.1|107229|107179|8
1725652850000|2024-09-06 20:00:50|107229.2|107179.2|107235.3|107185.3|107235.3|107185.3|107229.2|107179.2|13
1725652860000|2024-09-06 20:01:00|107235.2|107185.2|107235.9|107185.9|107235.9|107185.9|107235.2|107185.2|7
1725652870000|2024-09-06 20:01:10|107236.2|107186.2|107243.2|107193.2|107243.4|107193.4|107236.2|107186.2|9
1725652880000|2024-09-06 20:01:20|107243.4|107193.4|107247.5|107197.5|107250.9|107200.9|107235.5|107185.5|35
1725652890000|2024-09-06 20:01:30|107248.3|107198.3|107250.2|107200.2|107250.2|107200.2|107248.3|107198.3|11
1725652900000|2024-09-06 20:01:40|107249.7|107199.7|107252.1|107202.1|107255.1|107205.1|107249|107199|11
1725652910000|2024-09-06 20:01:50|107251.8|107201.8|107257.4|107207.4|107257.4|107207.4|107250.9|107200.9|12
1725652920000|2024-09-06 20:02:00|107260.8|107210.8|107262.1|107212.1|107262.6|107212.6|107260.8|107210.8|17
1725652930000|2024-09-06 20:02:10|107262.8|107212.8|107263.4|107213.4|107266.3|107216.3|107259.7|107209.7|23
1725652940000|2024-09-06 20:02:20|107262.4|107212.4|107255.4|107205.4|107263.8|107213.8|107255.4|107205.4|10
1725652950000|2024-09-06 20:02:30|107255.6|107205.6|107255.7|107205.7|107255.8|107205.8|107255.6|107205.6|4
1725652960000|2024-09-06 20:02:40|107255.6|107205.6|107259.7|107209.7|107259.7|107209.7|107255.6|107205.6|10
1725652970000|2024-09-06 20:02:50|107259|107209|107253.1|107203.1|107259|107209|107250.8|107200.8|13
1725652980000|2024-09-06 20:03:00|107252.9|107202.9|107248.6|107198.6|107252.9|107202.9|107248.4|107198.4|19
1725652990000|2024-09-06 20:03:10|107248.4|107198.4|107246.9|107196.9|107248.7|107198.7|107244.3|107194.3|15
1725653000000|2024-09-06 20:03:20|107246.5|107196.5|107242.8|107192.8|107246.5|107196.5|107242.8|107192.8|9
1725653010000|2024-09-06 20:03:30|107242.9|107192.9|107239.9|107189.9|107242.9|107192.9|107239.7|107189.7|6
1725653020000|2024-09-06 20:03:40|107239.1|107189.1|107232.2|107182.2|107239.1|107189.1|107230.7|107180.7|13
1725653030000|2024-09-06 20:03:50|107232.3|107182.3|107235.4|107185.4|107235.9|107185.9|107230.8|107180.8|15
1725653040000|2024-09-06 20:04:00|107235.7|107185.7|107239.1|107189.1|107239.1|107189.1|107235.7|107185.7|11
1725653050000|2024-09-06 20:04:10|107239|107189|107237.7|107187.7|107239.7|107189.7|107237.7|107187.7|9
1725653060000|2024-09-06 20:04:20|107238|107188|107200.2|107150.2|107239|107189|107200.1|107150.1|29
1725653070000|2024-09-06 20:04:30|107197.8|107147.8|107195.9|107145.9|107197.8|107147.8|107195.6|107145.6|24
1725653080000|2024-09-06 20:04:40|107196|107146|107204.7|107154.7|107205|107155|107195.5|107145.5|40
1725653090000|2024-09-06 20:04:50|107204.3|107154.3|107206.2|107156.2|107207.2|107157.2|107204.3|107154.3|20
1725653100000|2024-09-06 20:05:00|107206.4|107156.4|107208.6|107158.6|107208.6|107158.6|107204.1|107154.1|18
1725653110000|2024-09-06 20:05:10|107209|107159|107209.3|107159.3|107209.3|107159.3|107209|107159|3
1725653120000|2024-09-06 20:05:20|107209.4|107159.4|107210.2|107160.2|107210.2|107160.2|107209|107159|6
1725653130000|2024-09-06 20:05:30|107215.6|107165.6|107218.7|107168.7|107218.7|107168.7|107215.6|107165.6|11
1725653140000|2024-09-06 20:05:40|107218.1|107168.1|107217|107167|107218.8|107168.8|107216.9|107166.9|7
1725653150000|2024-09-06 20:05:50|107216.8|107166.8|107232.9|107182.9|107235.1|107185.1|107216.8|107166.8|22
1725653160000|2024-09-06 20:06:00|107233.3|107183.3|107233.3|107183.3|107233.3|107183.3|107233.3|107183.3|1
1725653170000|2024-09-06 20:06:10|107233.2|107183.2|107235.3|107185.3|107235.3|107185.3|107230.8|107180.8|12
1725653180000|2024-09-06 20:06:20|107235.4|107185.4|107234.8|107184.8|107235.4|107185.4|107234.8|107184.8|3
1725653190000|2024-09-06 20:06:30|107234.7|107184.7|107234.1|107184.1|107241.8|107191.8|107233.8|107183.8|21
1725653200000|2024-09-06 20:06:40|107233.9|107183.9|107233.8|107183.8|107233.9|107183.9|107233.8|107183.8|2
1725653220000|2024-09-06 20:07:00|107233.7|107183.7|107233.7|107183.7|107233.7|107183.7|107233.7|107183.7|1
1725653230000|2024-09-06 20:07:10|107233.8|107183.8|107234.3|107184.3|107234.5|107184.5|107233.8|107183.8|3
1725653240000|2024-09-06 20:07:20|107234.4|107184.4|107248.3|107198.3|107249.9|107199.9|107234.4|107184.4|22
1725653250000|2024-09-06 20:07:30|107248.9|107198.9|107247.7|107197.7|107251.2|107201.2|107243.4|107193.4|21
1725653260000|2024-09-06 20:07:40|107248|107198|107247.5|107197.5|107248|107198|107247.4|107197.4|7
1725653270000|2024-09-06 20:07:50|107247.4|107197.4|107247.5|107197.5|107247.8|107197.8|107247.4|107197.4|4
1725653290000|2024-09-06 20:08:10|107247.6|107197.6|107247.8|107197.8|107248.2|107198.2|107247.3|107197.3|7
1725653300000|2024-09-06 20:08:20|107247.9|107197.9|107247.8|107197.8|107248.1|107198.1|107247.8|107197.8|4
1725653310000|2024-09-06 20:08:30|107248.1|107198.1|107248.4|107198.4|107248.4|107198.4|107248|107198|6
1725653320000|2024-09-06 20:08:40|107247.9|107197.9|107248.4|107198.4|107248.4|107198.4|107247.9|107197.9|2
1725653330000|2024-09-06 20:08:50|107248.5|107198.5|107248.4|107198.4|107248.6|107198.6|107248|107198|8
1725653340000|2024-09-06 20:09:00|107248.2|107198.2|107248.4|107198.4|107248.4|107198.4|107248.1|107198.1|4
1725653350000|2024-09-06 20:09:10|107248.2|107198.2|107248.4|107198.4|107249.3|107199.3|107248.2|107198.2|11
1725653360000|2024-09-06 20:09:20|107249.4|107199.4|107249.2|107199.2|107249.4|107199.4|107248.6|107198.6|7
1725653370000|2024-09-06 20:09:30|107249.6|107199.6|107249.6|107199.6|107249.6|107199.6|107249.2|107199.2|5
1725653380000|2024-09-06 20:09:40|107249.7|107199.7|107249.1|107199.1|107249.7|107199.7|107249.1|107199.1|3
1725653390000|2024-09-06 20:09:50|107249|107199|107249|107199|107249|107199|107249|107199|1
1725653400000|2024-09-06 20:10:00|107249.1|107199.1|107257.5|107207.5|107259.2|107209.2|107249|107199|13
1725653410000|2024-09-06 20:10:10|107257.6|107207.6|107254|107204|107257.6|107207.6|107252.7|107202.7|14
1725653420000|2024-09-06 20:10:20|107254.1|107204.1|107254.2|107204.2|107254.2|107204.2|107254.1|107204.1|2
1725653430000|2024-09-06 20:10:30|107253.5|107203.5|107246.4|107196.4|107253.5|107203.5|107246|107196|21
1725653440000|2024-09-06 20:10:40|107246.6|107196.6|107248.2|107198.2|107249.4|107199.4|107246.4|107196.4|16
1725653450000|2024-09-06 20:10:50|107247.9|107197.9|107244.8|107194.8|107247.9|107197.9|107244.2|107194.2|11
1725653460000|2024-09-06 20:11:00|107244.9|107194.9|107251.4|107201.4|107251.7|107201.7|107244.8|107194.8|5
1725653470000|2024-09-06 20:11:10|107251.6|107201.6|107251.9|107201.9|107251.9|107201.9|107251.6|107201.6|8
1725653480000|2024-09-06 20:11:20|107251.7|107201.7|107254.4|107204.4|107255.8|107205.8|107251.6|107201.6|9
1725653490000|2024-09-06 20:11:30|107254.3|107204.3|107254.4|107204.4|107254.5|107204.5|107254.3|107204.3|4
1725653500000|2024-09-06 20:11:40|107252.8|107202.8|107245.9|107195.9|107252.8|107202.8|107243.7|107193.7|15
1725653510000|2024-09-06 20:11:50|107246.2|107196.2|107246.2|107196.2|107246.8|107196.8|107246.2|107196.2|6
1725653520000|2024-09-06 20:12:00|107245.8|107195.8|107246.1|107196.1|107246.3|107196.3|107245.7|107195.7|6
1725653530000|2024-09-06 20:12:10|107245.8|107195.8|107245.5|107195.5|107245.8|107195.8|107245.1|107195.1|4
1725653540000|2024-09-06 20:12:20|107245.4|107195.4|107244.9|107194.9|107245.4|107195.4|107244.9|107194.9|3
1725653550000|2024-09-06 20:12:30|107245|107195|107247.9|107197.9|107247.9|107197.9|107245|107195|13
1725653560000|2024-09-06 20:12:40|107247.8|107197.8|107247.9|107197.9|107247.9|107197.9|107247.4|107197.4|6
1725653570000|2024-09-06 20:12:50|107247.6|107197.6|107247.4|107197.4|107247.8|107197.8|107247.2|107197.2|8
1725653580000|2024-09-06 20:13:00|107247.5|107197.5|107247.4|107197.4|107247.5|107197.5|107247.4|107197.4|2
1725653590000|2024-09-06 20:13:10|107247.5|107197.5|107247.4|107197.4|107247.5|107197.5|107247.4|107197.4|2
1725653600000|2024-09-06 20:13:20|107247.6|107197.6|107247.6|107197.6|107247.6|107197.6|107247.5|107197.5|3
1725653610000|2024-09-06 20:13:30|107247.7|107197.7|107247.5|107197.5|107248.4|107198.4|107246.8|107196.8|14
1725653620000|2024-09-06 20:13:40|107247.3|107197.3|107246.9|107196.9|107247.3|107197.3|107246.9|107196.9|2
1725653630000|2024-09-06 20:13:50|107247|107197|107247.9|107197.9|107247.9|107197.9|107247|107197|5
1725653640000|2024-09-06 20:14:00|107247.5|107197.5|107256.1|107206.1|107256.5|107206.5|107247.5|107197.5|16
1725653650000|2024-09-06 20:14:10|107255.2|107205.2|107256|107206|107257.4|107207.4|107252.7|107202.7|13
1725653660000|2024-09-06 20:14:20|107255.7|107205.7|107256.6|107206.6|107256.7|107206.7|107255.5|107205.5|5
1725653670000|2024-09-06 20:14:30|107257.4|107207.4|107256.7|107206.7|107257.9|107207.9|107256.7|107206.7|10
1725653680000|2024-09-06 20:14:40|107256.9|107206.9|107257|107207|107257.2|107207.2|107256.9|107206.9|5
1725653690000|2024-09-06 20:14:50|107257.1|107207.1|107256.7|107206.7|107258.3|107208.3|107256.1|107206.1|11
1725653700000|2024-09-06 20:15:00|107257.1|107207.1|107256.1|107206.1|107257.4|107207.4|107255.9|107205.9|9
1725653710000|2024-09-06 20:15:10|107256.6|107206.6|107256.4|107206.4|107256.9|107206.9|107255.7|107205.7|11
1725653720000|2024-09-06 20:15:20|107256.1|107206.1|107262|107212|107263|107213|107255.3|107205.3|26
1725653730000|2024-09-06 20:15:30|107263.1|107213.1|107267.1|107217.1|107269|107219|107258.9|107208.9|40
1725653740000|2024-09-06 20:15:40|107267.9|107217.9|107254|107204|107268|107218|107250.2|107200.2|42
1725653750000|2024-09-06 20:15:50|107254.1|107204.1|107253|107203|107255.1|107205.1|107252.3|107202.3|31
1725653760000|2024-09-06 20:16:00|107251.5|107201.5|107258.4|107208.4|107262.4|107212.4|107250.1|107200.1|51
1725653770000|2024-09-06 20:16:10|107258.7|107208.7|107248|107198|107261.9|107211.9|107247.5|107197.5|49
1725653780000|2024-09-06 20:16:20|107247.5|107197.5|107249.4|107199.4|107249.4|107199.4|107244.2|107194.2|18
1725653790000|2024-09-06 20:16:30|107248.9|107198.9|107250.6|107200.6|107251.6|107201.6|107248.9|107198.9|14
1725653800000|2024-09-06 20:16:40|107250.9|107200.9|107249.4|107199.4|107250.9|107200.9|107246.7|107196.7|14
1725653810000|2024-09-06 20:16:50|107249.7|107199.7|107247.8|107197.8|107249.8|107199.8|107247.8|107197.8|9
1725653820000|2024-09-06 20:17:00|107248.1|107198.1|107249.4|107199.4|107249.8|107199.8|107247.8|107197.8|16
1725653830000|2024-09-06 20:17:10|107248.3|107198.3|107250.5|107200.5|107250.7|107200.7|107248.2|107198.2|21
1725653840000|2024-09-06 20:17:20|107250.7|107200.7|107250|107200|107251.3|107201.3|107249.8|107199.8|15
1725653850000|2024-09-06 20:17:30|107251|107201|107251.4|107201.4|107252.4|107202.4|107249.7|107199.7|18
1725653860000|2024-09-06 20:17:40|107250.2|107200.2|107250.1|107200.1|107251.2|107201.2|107248.8|107198.8|25
1725653870000|2024-09-06 20:17:50|107249.2|107199.2|107249.7|107199.7|107251.5|107201.5|107249.2|107199.2|22
1725653880000|2024-09-06 20:18:00|107249.8|107199.8|107250.1|107200.1|107251|107201|107249.8|107199.8|6
1725653890000|2024-09-06 20:18:10|107249.9|107199.9|107247.6|107197.6|107251.9|107201.9|107247.6|107197.6|14
1725653900000|2024-09-06 20:18:20|107247.9|107197.9|107248.9|107198.9|107248.9|107198.9|107245.8|107195.8|17
1725653910000|2024-09-06 20:18:30|107249.1|107199.1|107249.4|107199.4|107250.6|107200.6|107243.2|107193.2|24
1725653920000|2024-09-06 20:18:40|107249.7|107199.7|107252.2|107202.2|107253.9|107203.9|107248.4|107198.4|24
1725653930000|2024-09-06 20:18:50|107251.9|107201.9|107248.5|107198.5|107252.6|107202.6|107245.3|107195.3|18
1725653940000|2024-09-06 20:19:00|107248|107198|107247.7|107197.7|107248|107198|107247.7|107197.7|5
1725653950000|2024-09-06 20:19:10|107248|107198|107247.6|107197.6|107248.3|107198.3|107247.6|107197.6|4
1725653960000|2024-09-06 20:19:20|107247.5|107197.5|107249.2|107199.2|107251.1|107201.1|107244.3|107194.3|12
1725653970000|2024-09-06 20:19:30|107249.1|107199.1|107247.2|107197.2|107249.7|107199.7|107247.2|107197.2|8
1725653980000|2024-09-06 20:19:40|107247.3|107197.3|107247.1|107197.1|107247.3|107197.3|107246.7|107196.7|6
1725653990000|2024-09-06 20:19:50|107245.4|107195.4|107244.9|107194.9|107245.5|107195.5|107244.8|107194.8|12
1725654000000|2024-09-06 20:20:00|107244.7|107194.7|107243.3|107193.3|107245.2|107195.2|107242.7|107192.7|13
1725654010000|2024-09-06 20:20:10|107243.4|107193.4|107242.4|107192.4|107243.4|107193.4|107241.8|107191.8|6
1725654020000|2024-09-06 20:20:20|107242.1|107192.1|107243.6|107193.6|107244.7|107194.7|107241.6|107191.6|8
1725654030000|2024-09-06 20:20:30|107244.5|107194.5|107244.2|107194.2|107244.5|107194.5|107243.7|107193.7|6
1725654040000|2024-09-06 20:20:40|107244|107194|107228|107178|107244.2|107194.2|107227.2|107177.2|26
1725654050000|2024-09-06 20:20:50|107228.9|107178.9|107231.9|107181.9|107235.1|107185.1|107228.6|107178.6|25
1725654060000|2024-09-06 20:21:00|107232.2|107182.2|107229.7|107179.7|107232.2|107182.2|107228.9|107178.9|27
1725654070000|2024-09-06 20:21:10|107229.9|107179.9|107230.6|107180.6|107230.6|107180.6|107227.9|107177.9|20
1725654080000|2024-09-06 20:21:20|107230.2|107180.2|107230.8|107180.8|107232|107182|107230.2|107180.2|11
1725654090000|2024-09-06 20:21:30|107230.9|107180.9|107233.6|107183.6|107233.6|107183.6|107230.9|107180.9|7
1725654100000|2024-09-06 20:21:40|107232.3|107182.3|107231.6|107181.6|107233.1|107183.1|107231|107181|15
1725654110000|2024-09-06 20:21:50|107231.3|107181.3|107233.3|107183.3|107233.3|107183.3|107231|107181|14
1725654120000|2024-09-06 20:22:00|107233.9|107183.9|107235|107185|107235.1|107185.1|107233.9|107183.9|7
1725654130000|2024-09-06 20:22:10|107235.1|107185.1|107233.3|107183.3|107235.1|107185.1|107233.3|107183.3|6
1725654140000|2024-09-06 20:22:20|107233.4|107183.4|107233.3|107183.3|107234.4|107184.4|107232.4|107182.4|9
1725654150000|2024-09-06 20:22:30|107232.7|107182.7|107234.5|107184.5|107234.7|107184.7|107232.6|107182.6|6
1725654160000|2024-09-06 20:22:40|107235.7|107185.7|107236.6|107186.6|107237.9|107187.9|107234|107184|22
1725654170000|2024-09-06 20:22:50|107236.9|107186.9|107236.7|107186.7|107237.6|107187.6|107236.1|107186.1|22
1725654180000|2024-09-06 20:23:00|107236.6|107186.6|107239.6|107189.6|107248.7|107198.7|107236.6|107186.6|28
1725654190000|2024-09-06 20:23:10|107239.8|107189.8|107239.8|107189.8|107241.3|107191.3|107238.8|107188.8|18
1725654200000|2024-09-06 20:23:20|107239.4|107189.4|107251.3|107201.3|107251.4|107201.4|107237.4|107187.4|37
1725654210000|2024-09-06 20:23:30|107251.8|107201.8|107252.2|107202.2|107253.9|107203.9|107251.8|107201.8|17
1725654220000|2024-09-06 20:23:40|107252.5|107202.5|107252.4|107202.4|107253.3|107203.3|107251.8|107201.8|10
1725654230000|2024-09-06 20:23:50|107252.9|107202.9|107245.4|107195.4|107252.9|107202.9|107245.1|107195.1|16
1725654240000|2024-09-06 20:24:00|107245.3|107195.3|107243|107193|107245.9|107195.9|107236.8|107186.8|30
1725654250000|2024-09-06 20:24:10|107242.7|107192.7|107245.8|107195.8|107246.2|107196.2|107242.6|107192.6|14
1725654260000|2024-09-06 20:24:20|107246.1|107196.1|107247.3|107197.3|107247.6|107197.6|107246.1|107196.1|7
1725654270000|2024-09-06 20:24:30|107247.4|107197.4|107247.5|107197.5|107247.5|107197.5|107247.4|107197.4|2
1725654280000|2024-09-06 20:24:40|107246.8|107196.8|107245.5|107195.5|107246.8|107196.8|107245.4|107195.4|6
1725654290000|2024-09-06 20:24:50|107245.4|107195.4|107245.7|107195.7|107245.8|107195.8|107243.9|107193.9|10
1725654300000|2024-09-06 20:25:00|107246.3|107196.3|107245.7|107195.7|107246.7|107196.7|107243.2|107193.2|14
1725654310000|2024-09-06 20:25:10|107246|107196|107246.1|107196.1|107246.1|107196.1|107244.9|107194.9|10
1725654320000|2024-09-06 20:25:20|107245.9|107195.9|107247.2|107197.2|107247.2|107197.2|107244.8|107194.8|12
1725654330000|2024-09-06 20:25:30|107247.1|107197.1|107247.3|107197.3|107247.3|107197.3|107246.9|107196.9|3
1725654340000|2024-09-06 20:25:40|107247.1|107197.1|107245.5|107195.5|107247.2|107197.2|107245.4|107195.4|9
1725654350000|2024-09-06 20:25:50|107245.7|107195.7|107246|107196|107246|107196|107245.4|107195.4|7
1725654360000|2024-09-06 20:26:00|107245.6|107195.6|107246.6|107196.6|107247.1|107197.1|107245.5|107195.5|14
1725654370000|2024-09-06 20:26:10|107246.3|107196.3|107243.9|107193.9|107246.3|107196.3|107243.9|107193.9|11
1725654380000|2024-09-06 20:26:20|107243.6|107193.6|107249.3|107199.3|107249.3|107199.3|107243.6|107193.6|5
1725654390000|2024-09-06 20:26:30|107249|107199|107249.1|107199.1|107249.1|107199.1|107249|107199|2
1725654400000|2024-09-06 20:26:40|107249.2|107199.2|107248.7|107198.7|107249.2|107199.2|107248.7|107198.7|2
1725654410000|2024-09-06 20:26:50|107249.3|107199.3|107248.9|107198.9|107249.3|107199.3|107248.9|107198.9|4
1725654420000|2024-09-06 20:27:00|107249.2|107199.2|107249.4|107199.4|107249.4|107199.4|107249.2|107199.2|2
1725654430000|2024-09-06 20:27:10|107249.5|107199.5|107249.2|107199.2|107249.5|107199.5|107249.2|107199.2|2
1725654440000|2024-09-06 20:27:20|107249.3|107199.3|107249.3|107199.3|107249.7|107199.7|107249.3|107199.3|5
1725654450000|2024-09-06 20:27:30|107249.2|107199.2|107249.2|107199.2|107249.2|107199.2|107249.2|107199.2|1
1725654460000|2024-09-06 20:27:40|107249.4|107199.4|107249.7|107199.7|107250.2|107200.2|107249.4|107199.4|8
1725654470000|2024-09-06 20:27:50|107249.8|107199.8|107249.5|107199.5|107249.8|107199.8|107249.5|107199.5|3
1725654480000|2024-09-06 20:28:00|107249.6|107199.6|107249.5|107199.5|107249.6|107199.6|107249.5|107199.5|2
1725654490000|2024-09-06 20:28:10|107249|107199|107249|107199|107249.6|107199.6|107248.5|107198.5|9
1725654500000|2024-09-06 20:28:20|107249.4|107199.4|107248.5|107198.5|107249.4|107199.4|107248.5|107198.5|7
1725654510000|2024-09-06 20:28:30|107248.4|107198.4|107249.2|107199.2|107249.2|107199.2|107246.7|107196.7|8
1725654520000|2024-09-06 20:28:40|107249.7|107199.7|107250|107200|107250.2|107200.2|107249.6|107199.6|9
1725654530000|2024-09-06 20:28:50|107250.2|107200.2|107248.3|107198.3|107250.2|107200.2|107248|107198|9
1725654540000|2024-09-06 20:29:00|107248.1|107198.1|107258.6|107208.6|107258.6|107208.6|107247.3|107197.3|27
1725654550000|2024-09-06 20:29:10|107258.4|107208.4|107255|107205|107258.4|107208.4|107253.3|107203.3|28
1725654560000|2024-09-06 20:29:20|107255.1|107205.1|107255.1|107205.1|107255.2|107205.2|107253.9|107203.9|9
1725654570000|2024-09-06 20:29:30|107255|107205|107261|107211|107261.7|107211.7|107244.7|107194.7|37
1725654580000|2024-09-06 20:29:40|107260.7|107210.7|107260|107210|107261.5|107211.5|107259.6|107209.6|18
1725654590000|2024-09-06 20:29:50|107260.1|107210.1|107261.2|107211.2|107261.4|107211.4|107259.2|107209.2|23
1725654600000|2024-09-06 20:30:00|107262.7|107212.7|107265.5|107215.5|107266.4|107216.4|107262.7|107212.7|20
1725654610000|2024-09-06 20:30:10|107264.4|107214.4|107265.5|107215.5|107266.4|107216.4|107264.3|107214.3|26
1725654620000|2024-09-06 20:30:20|107265.2|107215.2|107265.3|107215.3|107266.5|107216.5|107264.7|107214.7|13
1725654630000|2024-09-06 20:30:30|107264.7|107214.7|107264.9|107214.9|107265.6|107215.6|107264.7|107214.7|6
1725654640000|2024-09-06 20:30:40|107265.4|107215.4|107263.9|107213.9|107266|107216|107262.4|107212.4|15
1725654650000|2024-09-06 20:30:50|107265.8|107215.8|107266.3|107216.3|107266.7|107216.7|107265.3|107215.3|14
1725654660000|2024-09-06 20:31:00|107264|107214|107255|107205|107267.3|107217.3|107246.4|107196.4|63
1725654670000|2024-09-06 20:31:10|107253.6|107203.6|107251.1|107201.1|107259.3|107209.3|107250.2|107200.2|48
1725654680000|2024-09-06 20:31:20|107250.8|107200.8|107250.9|107200.9|107253.7|107203.7|107246.1|107196.1|43
1725654690000|2024-09-06 20:31:30|107249.3|107199.3|107252.8|107202.8|107255.9|107205.9|107247.3|107197.3|30
1725654700000|2024-09-06 20:31:40|107257.1|107207.1|107258.7|107208.7|107263.9|107213.9|107254.3|107204.3|43
1725654710000|2024-09-06 20:31:50|107261.8|107211.8|107258.3|107208.3|107261.8|107211.8|107257.6|107207.6|17
1725654720000|2024-09-06 20:32:00|107259.3|107209.3|107258.9|107208.9|107261.2|107211.2|107258.8|107208.8|12
1725654730000|2024-09-06 20:32:10|107258|107208|107257.5|107207.5|107262.7|107212.7|107257.2|107207.2|10
1725654740000|2024-09-06 20:32:20|107259.1|107209.1|107259.1|107209.1|107261.5|107211.5|107259|107209|19
1725654750000|2024-09-06 20:32:30|107259.2|107209.2|107259.2|107209.2|107260.5|107210.5|107258.6|107208.6|23
1725654760000|2024-09-06 20:32:40|107260|107210|107262.6|107212.6|107263|107213|107256.1|107206.1|29
1725654770000|2024-09-06 20:32:50|107264|107214|107261.7|107211.7|107264.6|107214.6|107261.7|107211.7|9
1725654780000|2024-09-06 20:33:00|107261.3|107211.3|107261.6|107211.6|107261.6|107211.6|107260.9|107210.9|7
1725654790000|2024-09-06 20:33:10|107260.5|107210.5|107263.6|107213.6|107263.9|107213.9|107260.5|107210.5|7
1725654800000|2024-09-06 20:33:20|107261.9|107211.9|107261.8|107211.8|107264.8|107214.8|107261.7|107211.7|5
1725654810000|2024-09-06 20:33:30|107263.1|107213.1|107262|107212|107263.7|107213.7|107262|107212|10
1725654820000|2024-09-06 20:33:40|107261.8|107211.8|107263.9|107213.9|107263.9|107213.9|107260.5|107210.5|14
1725654830000|2024-09-06 20:33:50|107261.5|107211.5|107261.4|107211.4|107261.5|107211.5|107261.4|107211.4|2
1725654840000|2024-09-06 20:34:00|107261.6|107211.6|107261.3|107211.3|107261.6|107211.6|107261.3|107211.3|4
1725654850000|2024-09-06 20:34:10|107261.4|107211.4|107264.2|107214.2|107264.2|107214.2|107261.3|107211.3|10
1725654860000|2024-09-06 20:34:20|107263|107213|107264.3|107214.3|107264.4|107214.4|107262.4|107212.4|4
1725654870000|2024-09-06 20:34:30|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|1
1725654880000|2024-09-06 20:34:40|107263.9|107213.9|107261.6|107211.6|107263.9|107213.9|107261.6|107211.6|8
1725654890000|2024-09-06 20:34:50|107262.1|107212.1|107263.2|107213.2|107263.2|107213.2|107262.1|107212.1|4
1725654900000|2024-09-06 20:35:00|107263.1|107213.1|107262.3|107212.3|107263.1|107213.1|107253.5|107203.5|29
1725654910000|2024-09-06 20:35:10|107264|107214|107259.4|107209.4|107264|107214|107259.4|107209.4|14
1725654920000|2024-09-06 20:35:20|107259.3|107209.3|107261.8|107211.8|107268.3|107218.3|107258.5|107208.5|43
1725654930000|2024-09-06 20:35:30|107261.5|107211.5|107264.4|107214.4|107268|107218|107261.2|107211.2|32
1725654940000|2024-09-06 20:35:40|107263.7|107213.7|107265|107215|107265|107215|107263.6|107213.6|7
1725654950000|2024-09-06 20:35:50|107265.6|107215.6|107262.6|107212.6|107269.6|107219.6|107258.5|107208.5|43
1725654960000|2024-09-06 20:36:00|107265.1|107215.1|107268.7|107218.7|107271.9|107221.9|107261.2|107211.2|41
1725654970000|2024-09-06 20:36:10|107270|107220|107270.9|107220.9|107275|107225|107264.5|107214.5|39
1725654980000|2024-09-06 20:36:20|107267.5|107217.5|107265.9|107215.9|107270.8|107220.8|107265|107215|39
1725654990000|2024-09-06 20:36:30|107267.9|107217.9|107263|107213|107268.6|107218.6|107262.2|107212.2|33
1725655000000|2024-09-06 20:36:40|107263.4|107213.4|107263.6|107213.6|107268.4|107218.4|107263.4|107213.4|43
1725655010000|2024-09-06 20:36:50|107264.7|107214.7|107265.7|107215.7|107267.9|107217.9|107263.5|107213.5|44
1725655020000|2024-09-06 20:37:00|107264.7|107214.7|107264.7|107214.7|107268|107218|107262|107212|35
1725655030000|2024-09-06 20:37:10|107264.8|107214.8|107267.9|107217.9|107268.4|107218.4|107264.7|107214.7|28
1725655040000|2024-09-06 20:37:20|107266|107216|107265.4|107215.4|107268.4|107218.4|107264.3|107214.3|43
1725655050000|2024-09-06 20:37:30|107265|107215|107268.3|107218.3|107268.3|107218.3|107262.9|107212.9|33
1725655060000|2024-09-06 20:37:40|107266|107216|107269.8|107219.8|107269.8|107219.8|107263|107213|42
1725655070000|2024-09-06 20:37:50|107265.8|107215.8|107266.1|107216.1|107270.1|107220.1|107264.3|107214.3|30
1725655080000|2024-09-06 20:38:00|107266.2|107216.2|107266.8|107216.8|107269.7|107219.7|107265.8|107215.8|34
1725655090000|2024-09-06 20:38:10|107267.3|107217.3|107262.8|107212.8|107268.7|107218.7|107262.2|107212.2|27
1725655100000|2024-09-06 20:38:20|107264.1|107214.1|107264.6|107214.6|107267.9|107217.9|107262.9|107212.9|44
1725655110000|2024-09-06 20:38:30|107267.2|107217.2|107264.2|107214.2|107267.2|107217.2|107264|107214|31
1725655120000|2024-09-06 20:38:40|107263.4|107213.4|107266.2|107216.2|107266.7|107216.7|107261.6|107211.6|25
1725655130000|2024-09-06 20:38:50|107267.4|107217.4|107264.1|107214.1|107277.2|107227.2|107263.6|107213.6|36
1725655140000|2024-09-06 20:39:00|107264.2|107214.2|107266.9|107216.9|107273|107223|107263|107213|48
1725655150000|2024-09-06 20:39:10|107265.9|107215.9|107265.9|107215.9|107266.9|107216.9|107262.8|107212.8|54
1725655160000|2024-09-06 20:39:20|107266.9|107216.9|107264.6|107214.6|107266.9|107216.9|107262.5|107212.5|41
1725655170000|2024-09-06 20:39:30|107266.4|107216.4|107264.6|107214.6|107266.5|107216.5|107261.3|107211.3|37
1725655180000|2024-09-06 20:39:40|107265.5|107215.5|107266.5|107216.5|107268.9|107218.9|107264.9|107214.9|37
1725655190000|2024-09-06 20:39:50|107264.8|107214.8|107264.8|107214.8|107268.6|107218.6|107264.6|107214.6|47
1725655200000|2024-09-06 20:40:00|107264.7|107214.7|107265.4|107215.4|107268|107218|107264.5|107214.5|35
1725655210000|2024-09-06 20:40:10|107265.5|107215.5|107265.6|107215.6|107267.8|107217.8|107265.2|107215.2|37
1725655220000|2024-09-06 20:40:20|107265.3|107215.3|107268.6|107218.6|107271.6|107221.6|107265.2|107215.2|37
1725655230000|2024-09-06 20:40:30|107268.4|107218.4|107268.4|107218.4|107271.1|107221.1|107268.2|107218.2|32
1725655240000|2024-09-06 20:40:40|107268.1|107218.1|107269.4|107219.4|107270.2|107220.2|107268.1|107218.1|26
1725655250000|2024-09-06 20:40:50|107268.7|107218.7|107268.6|107218.6|107270.3|107220.3|107268.3|107218.3|34
1725655260000|2024-09-06 20:41:00|107269.9|107219.9|107268.3|107218.3|107270.2|107220.2|107268.1|107218.1|17
1725655270000|2024-09-06 20:41:10|107268.2|107218.2|107268.3|107218.3|107270|107220|107266.9|107216.9|13
1725655280000|2024-09-06 20:41:20|107268.7|107218.7|107266.7|107216.7|107268.9|107218.9|107265.8|107215.8|10
1725655290000|2024-09-06 20:41:30|107266.8|107216.8|107265.5|107215.5|107267.2|107217.2|107264.6|107214.6|12
1725655300000|2024-09-06 20:41:40|107266.5|107216.5|107265.3|107215.3|107266.6|107216.6|107265|107215|11
1725655310000|2024-09-06 20:41:50|107265|107215|107265.5|107215.5|107265.9|107215.9|107265|107215|11
1725655320000|2024-09-06 20:42:00|107266.3|107216.3|107265.7|107215.7|107267.4|107217.4|107263.4|107213.4|20
1725655330000|2024-09-06 20:42:10|107265.2|107215.2|107267.4|107217.4|107267.4|107217.4|107264.8|107214.8|12
1725655340000|2024-09-06 20:42:20|107267.2|107217.2|107267.2|107217.2|107268.6|107218.6|107267|107217|20
1725655350000|2024-09-06 20:42:30|107267.9|107217.9|107265.4|107215.4|107268|107218|107265|107215|12
1725655360000|2024-09-06 20:42:40|107266.2|107216.2|107265.9|107215.9|107266.2|107216.2|107265|107215|10
1725655370000|2024-09-06 20:42:50|107265.6|107215.6|107266.3|107216.3|107268.4|107218.4|107263|107213|33
1725655380000|2024-09-06 20:43:00|107263.8|107213.8|107267.7|107217.7|107270.5|107220.5|107263.6|107213.6|51
1725655390000|2024-09-06 20:43:10|107265|107215|107266.2|107216.2|107270.7|107220.7|107265|107215|40
1725655400000|2024-09-06 20:43:20|107266.7|107216.7|107266.2|107216.2|107269.2|107219.2|107266.2|107216.2|12
1725655410000|2024-09-06 20:43:30|107266.3|107216.3|107266.4|107216.4|107269.3|107219.3|107264.7|107214.7|36
1725655420000|2024-09-06 20:43:40|107266.3|107216.3|107265.1|107215.1|107267.8|107217.8|107263.1|107213.1|36
1725655430000|2024-09-06 20:43:50|107266.8|107216.8|107266.2|107216.2|107269.1|107219.1|107263.5|107213.5|44
1725655440000|2024-09-06 20:44:00|107265.2|107215.2|107267.1|107217.1|107270.6|107220.6|107264.3|107214.3|45
1725655450000|2024-09-06 20:44:10|107268|107218|107267.8|107217.8|107271.1|107221.1|107265.2|107215.2|37
1725655460000|2024-09-06 20:44:20|107267.9|107217.9|107266.5|107216.5|107270.8|107220.8|107265.7|107215.7|38
1725655470000|2024-09-06 20:44:30|107265.4|107215.4|107257.3|107207.3|107325.8|107219.1|107254.5|107153.1|38
1725655480000|2024-09-06 20:44:40|107258.7|107208.7|107258.8|107208.8|107260.3|107210.3|107258.4|107208.4|9
1725655490000|2024-09-06 20:44:50|107260.3|107210.3|107260.4|107210.4|107260.5|107210.5|107260.1|107210.1|5
1725655500000|2024-09-06 20:45:00|107260.1|107210.1|107258.7|107208.7|107261.5|107211.5|107257|107207|23
1725655510000|2024-09-06 20:45:10|107259.5|107209.5|107257.8|107207.8|107261.2|107211.2|107257.5|107207.5|13
1725655520000|2024-09-06 20:45:20|107259.3|107209.3|107258|107208|107260.8|107210.8|107255.2|107205.2|21
1725655530000|2024-09-06 20:45:30|107257.6|107207.6|107259.5|107209.5|107261.8|107211.8|107254.9|107204.9|21
1725655540000|2024-09-06 20:45:40|107258.5|107208.5|107255|107205|107259.8|107209.8|107254.6|107204.6|19
1725655550000|2024-09-06 20:45:50|107255.1|107205.1|107255|107205|107256.9|107206.9|107254.8|107204.8|6
1725655560000|2024-09-06 20:46:00|107255.1|107205.1|107254.1|107204.1|107257|107207|107253.7|107203.7|14
1725655570000|2024-09-06 20:46:10|107254.2|107204.2|107256.2|107206.2|107256.2|107206.2|107254.2|107204.2|13
1725655580000|2024-09-06 20:46:20|107255.9|107205.9|107249.9|107199.9|107269.5|107219.5|107248.7|107198.7|29
1725655590000|2024-09-06 20:46:30|107253.9|107203.9|107252|107202|107253.9|107203.9|107250.7|107200.7|8
1725655600000|2024-09-06 20:46:40|107251.9|107201.9|107257|107207|107258.4|107208.4|107251.5|107201.5|18
1725655610000|2024-09-06 20:46:50|107252.3|107202.3|107253.7|107203.7|107254.8|107204.8|107251.9|107201.9|16
1725655620000|2024-09-06 20:47:00|107254.9|107204.9|107253.1|107203.1|107255.9|107205.9|107252.6|107202.6|14
1725655630000|2024-09-06 20:47:10|107252.9|107202.9|107254.5|107204.5|107256.6|107206.6|107252.9|107202.9|20
1725655640000|2024-09-06 20:47:20|107255.1|107205.1|107255.6|107205.6|107256.4|107206.4|107255.1|107205.1|14
1725655650000|2024-09-06 20:47:30|107255.3|107205.3|107255.4|107205.4|107255.6|107205.6|107253.7|107203.7|9
1725655660000|2024-09-06 20:47:40|107253.8|107203.8|107258.3|107208.3|107258.5|107208.5|107253.8|107203.8|21
1725655670000|2024-09-06 20:47:50|107257.7|107207.7|107257.7|107207.7|107259|107209|107254.8|107204.8|17
1725655680000|2024-09-06 20:48:00|107256.8|107206.8|107256.4|107206.4|107257.2|107207.2|107255.6|107205.6|9
1725655690000|2024-09-06 20:48:10|107256.3|107206.3|107258|107208|107258.4|107208.4|107256.3|107206.3|10
1725655700000|2024-09-06 20:48:20|107256.6|107206.6|107255.5|107205.5|107257.2|107207.2|107255.2|107205.2|16
1725655710000|2024-09-06 20:48:30|107256.9|107206.9|107255.6|107205.6|107256.9|107206.9|107255.6|107205.6|11
1725655720000|2024-09-06 20:48:40|107255.5|107205.5|107255.6|107205.6|107256.6|107206.6|107255.4|107205.4|13
1725655730000|2024-09-06 20:48:50|107256.3|107206.3|107254.1|107204.1|107256.4|107206.4|107253.7|107203.7|13
1725655740000|2024-09-06 20:49:00|107253.9|107203.9|107249.2|107199.2|107255.3|107205.3|107246.1|107196.1|25
1725655750000|2024-09-06 20:49:10|107248.3|107198.3|107252.2|107202.2|107252.2|107202.2|107248.3|107198.3|31
1725655760000|2024-09-06 20:49:20|107252.4|107202.4|107251|107201|107253.5|107203.5|107250.5|107200.5|22
1725655770000|2024-09-06 20:49:30|107250.3|107200.3|107249.6|107199.6|107251.2|107201.2|107249.1|107199.1|14
1725655780000|2024-09-06 20:49:40|107249.7|107199.7|107250.9|107200.9|107251.4|107201.4|107249.5|107199.5|24
1725655790000|2024-09-06 20:49:50|107250.7|107200.7|107251.5|107201.5|107251.5|107201.5|107250.7|107200.7|7
1725655800000|2024-09-06 20:50:00|107251.8|107201.8|107251|107201|107251.8|107201.8|107250.5|107200.5|20
1725655810000|2024-09-06 20:50:10|107251.3|107201.3|107251.1|107201.1|107252.1|107202.1|107250.6|107200.6|17
1725655820000|2024-09-06 20:50:20|107251.2|107201.2|107251.8|107201.8|107252.8|107202.8|107251.2|107201.2|14
1725655830000|2024-09-06 20:50:30|107252.5|107202.5|107252.4|107202.4|107253.2|107203.2|107251.5|107201.5|23
1725655840000|2024-09-06 20:50:40|107252.7|107202.7|107251.4|107201.4|107252.7|107202.7|107250.8|107200.8|15
1725655850000|2024-09-06 20:50:50|107251.9|107201.9|107250.9|107200.9|107253.6|107203.6|107250.5|107200.5|19
1725655860000|2024-09-06 20:51:00|107251|107201|107250.6|107200.6|107253|107203|107249.9|107199.9|20
1725655870000|2024-09-06 20:51:10|107251.3|107201.3|107249.2|107199.2|107251.5|107201.5|107245.5|107195.5|19
1725655880000|2024-09-06 20:51:20|107250.2|107200.2|107250.7|107200.7|107254.7|107204.7|107249.9|107199.9|7
1725655890000|2024-09-06 20:51:30|107250.9|107200.9|107253.5|107203.5|107256.4|107206.4|107250.9|107200.9|26
1725655900000|2024-09-06 20:51:40|107254.3|107204.3|107256.2|107206.2|107257|107207|107249.9|107199.9|23
1725655910000|2024-09-06 20:51:50|107256|107206|107254.4|107204.4|107256.9|107206.9|107253.5|107203.5|9
1725655920000|2024-09-06 20:52:00|107255.2|107205.2|107251.4|107201.4|107256.2|107206.2|107251.4|107201.4|8
1725655930000|2024-09-06 20:52:10|107248.5|107198.5|107256.7|107206.7|107256.7|107206.7|107247.7|107197.7|23
1725655940000|2024-09-06 20:52:20|107256.6|107206.6|107256.6|107206.6|107259.2|107209.2|107256.3|107206.3|6
1725655950000|2024-09-06 20:52:30|107256.8|107206.8|107259|107209|107259|107209|107252|107202|27
1725655960000|2024-09-06 20:52:40|107258.6|107208.6|107258.4|107208.4|107261.6|107211.6|107256.3|107206.3|21
1725655970000|2024-09-06 20:52:50|107258.5|107208.5|107259.1|107209.1|107259.7|107209.7|107255.7|107205.7|16
1725655980000|2024-09-06 20:53:00|107255.7|107205.7|107259.2|107209.2|107260.7|107210.7|107254.6|107204.6|15
1725655990000|2024-09-06 20:53:10|107257.1|107207.1|107256.3|107206.3|107260.2|107210.2|107254.4|107204.4|16
1725656000000|2024-09-06 20:53:20|107256.4|107206.4|107257|107207|107260.9|107210.9|107254.6|107204.6|23
1725656010000|2024-09-06 20:53:30|107256.9|107206.9|107257.4|107207.4|107257.9|107207.9|107253.2|107203.2|19
1725656020000|2024-09-06 20:53:40|107256.9|107206.9|107257|107207|107257|107207|107251.6|107201.6|16
1725656030000|2024-09-06 20:53:50|107256.3|107206.3|107253.3|107203.3|107257.6|107207.6|107253.3|107203.3|16
1725656040000|2024-09-06 20:54:00|107253.2|107203.2|107252.6|107202.6|107256.8|107206.8|107251.9|107201.9|12
1725656050000|2024-09-06 20:54:10|107250.4|107200.4|107253.1|107203.1|107255.5|107205.5|107249.6|107199.6|19
1725656060000|2024-09-06 20:54:20|107253.6|107203.6|107253.5|107203.5|107254.9|107204.9|107253.4|107203.4|5
1725656070000|2024-09-06 20:54:30|107251.7|107201.7|107252.3|107202.3|107253.7|107203.7|107251.7|107201.7|9
1725656080000|2024-09-06 20:54:40|107252.5|107202.5|107254.5|107204.5|107254.9|107204.9|107250.9|107200.9|16
1725656090000|2024-09-06 20:54:50|107254.4|107204.4|107248|107198|107255.5|107205.5|107247.9|107197.9|22
1725656100000|2024-09-06 20:55:00|107327.7|107127.7|107367.7|107167.7|107424.6|107224.6|107273.4|107073.4|64
1725656110000|2024-09-06 20:55:10|107378.8|107178.8|107248.6|107048.6|107411.2|107211.2|107240.2|107040.2|63
1725656120000|2024-09-06 20:55:20|107302.5|107102.5|107279.9|107079.9|107403.3|107203.3|107233|107033|72
1725656130000|2024-09-06 20:55:30|107274.1|107074.1|107351.8|107151.8|107394.2|107194.2|107220.1|107020.1|68
1725656140000|2024-09-06 20:55:40|107269.4|107069.4|107256.7|107056.7|107379.5|107179.5|107191.8|106991.8|44
1725656150000|2024-09-06 20:55:50|107265.3|107065.3|107299.8|107099.8|107399.3|107199.3|107182|106982|72
1725656160000|2024-09-06 20:56:00|107248.2|107048.2|107301.8|107101.8|107390.9|107190.9|107190.5|106990.5|68
1725656170000|2024-09-06 20:56:10|107289.7|107089.7|107337.7|107137.7|107412.1|107212.1|107226.6|107026.6|73
1725656180000|2024-09-06 20:56:20|107339.5|107139.5|107347.3|107147.3|107412.4|107212.4|107320|107120|77
1725656190000|2024-09-06 20:56:30|107349.3|107149.3|107351.3|107151.3|107436|107236|107328.4|107128.4|78
1725656200000|2024-09-06 20:56:40|107335.5|107135.5|107354.1|107154.1|107422.3|107222.3|107265.8|107065.8|78
1725656210000|2024-09-06 20:56:50|107349.2|107149.2|107348.3|107148.3|107411|107211|107240.6|107040.6|66
1725656220000|2024-09-06 20:57:00|107329.9|107129.9|107341.7|107141.7|107400.4|107200.4|107158.2|106958.2|66
1725656230000|2024-09-06 20:57:10|107285.9|107085.9|107240.2|107040.2|107376.1|107176.1|107220.3|107020.3|72
1725656240000|2024-09-06 20:57:20|107270.9|107070.9|107347.9|107147.9|107368.2|107168.2|107198.3|106998.3|45
1725656250000|2024-09-06 20:57:30|107336.2|107136.2|107306.6|107106.6|107378.9|107178.9|107179.8|106979.8|50
1725656260000|2024-09-06 20:57:40|107275.5|107075.5|107336.3|107136.3|107343.1|107143.1|107203|107003|31
1725656270000|2024-09-06 20:57:50|107315.9|107115.9|107296.7|107096.7|107337.2|107137.2|107230.7|107030.7|42
1725656280000|2024-09-06 20:58:00|107286.6|107086.6|107298.4|107098.4|107354.2|107154.2|107216.2|107016.2|25
1725656290000|2024-09-06 20:58:10|107299|107099|107285.3|107085.3|107343.8|107143.8|107199|106999|41
1725656300000|2024-09-06 20:58:20|107252.5|107052.5|107290.4|107090.4|107321.3|107121.3|107220.7|107020.7|34
1725656310000|2024-09-06 20:58:30|107303|107103|107260.9|107060.9|107319.8|107119.8|107230.2|107030.2|14
1725656320000|2024-09-06 20:58:40|107290.2|107090.2|107263.6|107063.6|107303.2|107103.2|107225.9|107025.9|5
1725656330000|2024-09-06 20:58:50|107260.2|107060.2|107246.6|107046.6|107273.6|107073.6|107220.7|107020.7|8
1725825600000|2024-09-08 20:00:00|107291.3|107071.3|107291.3|107071.3|107291.3|107071.3|107291.3|107071.3|1
1725829460000|2024-09-08 21:04:20|107281.3|107081.3|107281.3|107081.3|107281.3|107081.3|107281.3|107081.3|1
1725832860000|2024-09-08 22:01:00|107323.3|107123.3|107318.6|107118.6|107329.9|107129.9|107307.3|107107.3|12
1725832870000|2024-09-08 22:01:10|107319.8|107119.8|107305.7|107105.7|107322.4|107122.4|107300.4|107100.4|21
1725832880000|2024-09-08 22:01:20|107305.2|107105.2|107306.7|107106.7|107308|107108|107305.2|107105.2|12
1725832890000|2024-09-08 22:01:30|107306.4|107106.4|107299.9|107099.9|107328.2|107128.2|107299.6|107099.6|21
1725832900000|2024-09-08 22:01:40|107287.8|107087.8|107305.5|107105.5|107326.2|107126.2|107285.5|107085.5|29
1725832910000|2024-09-08 22:01:50|107305.2|107105.2|107304.3|107104.3|107319.1|107119.1|107304.2|107104.2|14
1725832920000|2024-09-08 22:02:00|107308.6|107108.6|107308|107108|107309.4|107109.4|107308|107108|10
1725832930000|2024-09-08 22:02:10|107307.9|107107.9|107309|107109|107309|107109|107307.9|107107.9|5
1725832940000|2024-09-08 22:02:20|107309.4|107109.4|107308.8|107108.8|107309.9|107109.9|107308.6|107108.6|13
1725832950000|2024-09-08 22:02:30|107308.6|107108.6|107315.6|107115.6|107315.9|107115.9|107293.4|107093.4|15
1725832960000|2024-09-08 22:02:40|107315.2|107115.2|107317|107117|107317.2|107117.2|107313|107113|23
1725832970000|2024-09-08 22:02:50|107315|107115|107314.7|107114.7|107317.8|107117.8|107314.3|107114.3|18
1725832980000|2024-09-08 22:03:00|107315.2|107115.2|107314.8|107114.8|107317.3|107117.3|107311.1|107111.1|17
1725832990000|2024-09-08 22:03:10|107312.3|107112.3|107331.6|107131.6|107335.9|107135.9|107311.3|107111.3|32
1725833000000|2024-09-08 22:03:20|107331.5|107131.5|107333.5|107133.5|107334.8|107134.8|107325.8|107125.8|31
1725833010000|2024-09-08 22:03:30|107338.1|107138.1|107326.4|107126.4|107338.5|107138.5|107324.2|107124.2|28
1725833020000|2024-09-08 22:03:40|107329.1|107129.1|107308.5|107108.5|107331.4|107131.4|107307.5|107107.5|31
1725833030000|2024-09-08 22:03:50|107309.3|107109.3|107276.2|107076.2|107318|107118|107276.2|107076.2|35
1725833040000|2024-09-08 22:04:00|107308.3|107108.3|107307.5|107107.5|107320.5|107120.5|107306.7|107106.7|18
1725833050000|2024-09-08 22:04:10|107307.4|107107.4|107307.2|107107.2|107307.4|107107.4|107307|107107|5
1725833060000|2024-09-08 22:04:20|107301.6|107101.6|107303.5|107103.5|107303.9|107103.9|107301.6|107101.6|7
1725833070000|2024-09-08 22:04:30|107303.6|107103.6|107304.5|107104.5|107304.5|107104.5|107303|107103|8
1725833080000|2024-09-08 22:04:40|107303.9|107103.9|107314.1|107114.1|107314.7|107114.7|107302.7|107102.7|11
1725833090000|2024-09-08 22:04:50|107314.2|107114.2|107320.4|107120.4|107328.7|107128.7|107308.6|107108.6|10
1725833100000|2024-09-08 22:05:00|107322.1|107122.1|107322|107122|107323.6|107123.6|107320|107120|17
1725833110000|2024-09-08 22:05:10|107322.2|107122.2|107319.5|107119.5|107325.8|107125.8|107316|107116|26
1725833120000|2024-09-08 22:05:20|107320.1|107120.1|107316|107116|107325.1|107125.1|107315.8|107115.8|17
1725833130000|2024-09-08 22:05:30|107315.7|107115.7|107327|107127|107327|107127|107313.4|107113.4|14
1725833140000|2024-09-08 22:05:40|107309.6|107109.6|107289.8|107089.8|107310.1|107110.1|107289.8|107089.8|24
1725833150000|2024-09-08 22:05:50|107294.2|107094.2|107290.1|107090.1|107295.5|107095.5|107288.6|107088.6|13
1725833160000|2024-09-08 22:06:00|107289.7|107089.7|107289.7|107089.7|107289.7|107089.7|107284.9|107084.9|8
1725833170000|2024-09-08 22:06:10|107290.2|107090.2|107291.8|107091.8|107291.9|107091.9|107290.1|107090.1|7
1725833180000|2024-09-08 22:06:20|107291.9|107091.9|107290.2|107090.2|107295|107095|107289.5|107089.5|18
1725833190000|2024-09-08 22:06:30|107289.3|107089.3|107280.9|107080.9|107294.6|107094.6|107267.9|107067.9|18
1725833200000|2024-09-08 22:06:40|107280.8|107080.8|107279.3|107079.3|107280.8|107080.8|107279.3|107079.3|12
1725833210000|2024-09-08 22:06:50|107279.4|107079.4|107280.2|107080.2|107280.3|107080.3|107278.6|107078.6|9
1725833220000|2024-09-08 22:07:00|107280|107080|107280.1|107080.1|107281|107081|107278.4|107078.4|12
1725833230000|2024-09-08 22:07:10|107279.4|107079.4|107279|107079|107285|107085|107277.7|107077.7|16
1725833240000|2024-09-08 22:07:20|107278.4|107078.4|107279.3|107079.3|107281.2|107081.2|107278|107078|18
1725833250000|2024-09-08 22:07:30|107279.2|107079.2|107284.2|107084.2|107293.4|107093.4|107274|107074|24
1725833260000|2024-09-08 22:07:40|107283.6|107083.6|107286.9|107086.9|107292.3|107092.3|107283.6|107083.6|17
1725833270000|2024-09-08 22:07:50|107286.8|107086.8|107286.5|107086.5|107290.5|107090.5|107284.1|107084.1|22
1725833280000|2024-09-08 22:08:00|107283.5|107083.5|107293.2|107093.2|107293.7|107093.7|107283.3|107083.3|31
1725833290000|2024-09-08 22:08:10|107291.7|107091.7|107287.9|107087.9|107293.5|107093.5|107285.9|107085.9|38
1725833300000|2024-09-08 22:08:20|107287.2|107087.2|107283.8|107083.8|107295.4|107095.4|107283|107083|39
1725833310000|2024-09-08 22:08:30|107284|107084|107280.7|107080.7|107293|107093|107279.9|107079.9|15
1725833320000|2024-09-08 22:08:40|107281|107081|107279.5|107079.5|107293.4|107093.4|107277.9|107077.9|22
1725833330000|2024-09-08 22:08:50|107280.2|107080.2|107262.7|107062.7|107292.9|107092.9|107260.1|107060.1|22
1725833340000|2024-09-08 22:09:00|107262.6|107062.6|107260.3|107060.3|107274.4|107074.4|107259.5|107059.5|13
1725833350000|2024-09-08 22:09:10|107260.2|107060.2|107283.9|107083.9|107283.9|107083.9|107254.9|107054.9|19
1725833360000|2024-09-08 22:09:20|107279.6|107079.6|107278.3|107078.3|107288.4|107088.4|107276.7|107076.7|32
1725833370000|2024-09-08 22:09:30|107281.6|107081.6|107280.7|107080.7|107289.3|107089.3|107278.8|107078.8|22
1725833380000|2024-09-08 22:09:40|107280.9|107080.9|107279.9|107079.9|107287|107087|107278.9|107078.9|24
1725833390000|2024-09-08 22:09:50|107279.5|107079.5|107278.9|107078.9|107287.4|107087.4|107276.9|107076.9|18
1725833400000|2024-09-08 22:10:00|107279.1|107079.1|107281.2|107081.2|107291.7|107091.7|107271.1|107071.1|14
1725833410000|2024-09-08 22:10:10|107281.1|107081.1|107280|107080|107282.8|107082.8|107279.9|107079.9|10
1725833420000|2024-09-08 22:10:20|107280.1|107080.1|107279.1|107079.1|107280.1|107080.1|107277.6|107077.6|9
1725833430000|2024-09-08 22:10:30|107279.2|107079.2|107280.7|107080.7|107280.7|107080.7|107278.3|107078.3|7
1725833440000|2024-09-08 22:10:40|107280.6|107080.6|107279.2|107079.2|107281.4|107081.4|107278.6|107078.6|15
1725833450000|2024-09-08 22:10:50|107279.3|107079.3|107281.2|107081.2|107285|107085|107279.3|107079.3|15
1725833460000|2024-09-08 22:11:00|107280.6|107080.6|107281.9|107081.9|107281.9|107081.9|107280.3|107080.3|15
1725833470000|2024-09-08 22:11:10|107281.7|107081.7|107280.2|107080.2|107283|107083|107279.9|107079.9|16
1725833480000|2024-09-08 22:11:20|107280.1|107080.1|107278.4|107078.4|107280.8|107080.8|107277.2|107077.2|10
1725833490000|2024-09-08 22:11:30|107278.3|107078.3|107277.7|107077.7|107279|107079|107277.5|107077.5|9
1725833500000|2024-09-08 22:11:40|107277.9|107077.9|107250.2|107050.2|107278.1|107078.1|107250.2|107050.2|14
1725833510000|2024-09-08 22:11:50|107250.5|107050.5|107251.5|107051.5|107251.5|107051.5|107249.6|107049.6|6
1725833520000|2024-09-08 22:12:00|107251.4|107051.4|107251.9|107051.9|107252.1|107052.1|107249.4|107049.4|11
1725833530000|2024-09-08 22:12:10|107252.1|107052.1|107283.3|107083.3|107283.3|107083.3|107250|107050|11
1725833540000|2024-09-08 22:12:20|107281.4|107081.4|107276.1|107076.1|107281.7|107081.7|107276.1|107076.1|12
1725833550000|2024-09-08 22:12:30|107276.5|107076.5|107276.1|107076.1|107279|107079|107275.5|107075.5|13
1725833560000|2024-09-08 22:12:40|107278.7|107078.7|107277.6|107077.6|107281.2|107081.2|107276.5|107076.5|9
1725833570000|2024-09-08 22:12:50|107279.5|107079.5|107279.7|107079.7|107281.8|107081.8|107279.4|107079.4|7
1725833580000|2024-09-08 22:13:00|107279.6|107079.6|107252.6|107052.6|107279.6|107079.6|107245.3|107045.3|9
1725833590000|2024-09-08 22:13:10|107252.3|107052.3|107261|107061|107261|107061|107249.4|107049.4|11
1725833600000|2024-09-08 22:13:20|107260.2|107060.2|107292.8|107092.8|107294.9|107094.9|107259.8|107059.8|10
1725833610000|2024-09-08 22:13:30|107292.7|107092.7|107298.4|107098.4|107304|107104|107292.7|107092.7|23
1725833620000|2024-09-08 22:13:40|107298.3|107098.3|107293.4|107093.4|107303.3|107103.3|107292.7|107092.7|23
1725833630000|2024-09-08 22:13:50|107293.3|107093.3|107292.2|107092.2|107304.2|107104.2|107291.1|107091.1|17
1725833640000|2024-09-08 22:14:00|107299.4|107099.4|107293.6|107093.6|107306.4|107106.4|107292.7|107092.7|21
1725833650000|2024-09-08 22:14:10|107299.3|107099.3|107294.6|107094.6|107306.2|107106.2|107294.1|107094.1|41
1725833660000|2024-09-08 22:14:20|107294.4|107094.4|107293.6|107093.6|107305.4|107105.4|107293.5|107093.5|22
1725833670000|2024-09-08 22:14:30|107291.2|107091.2|107294.2|107094.2|107308.7|107108.7|107290.9|107090.9|23
1725833680000|2024-09-08 22:14:40|107295.7|107095.7|107312.5|107112.5|107312.5|107112.5|107290.7|107090.7|34
1725833690000|2024-09-08 22:14:50|107313.3|107113.3|107309.8|107109.8|107315.2|107115.2|107309.8|107109.8|13
1725833700000|2024-09-08 22:15:00|107312.2|107112.2|107318.6|107118.6|107319.5|107119.5|107312.2|107112.2|16
1725833710000|2024-09-08 22:15:10|107318.7|107118.7|107318.4|107118.4|107322.1|107122.1|107318.4|107118.4|7
1725833720000|2024-09-08 22:15:20|107318.2|107118.2|107318.8|107118.8|107319.7|107119.7|107318.1|107118.1|10
1725833730000|2024-09-08 22:15:30|107327|107127|107314.5|107114.5|107327.1|107127.1|107311.2|107111.2|13
1725833740000|2024-09-08 22:15:40|107314|107114|107327.8|107127.8|107332.6|107132.6|107313.3|107113.3|20
1725833750000|2024-09-08 22:15:50|107332.7|107132.7|107324.2|107124.2|107332.7|107132.7|107324.2|107124.2|17
1725833760000|2024-09-08 22:16:00|107319.2|107119.2|107320.5|107120.5|107322.3|107122.3|107317.7|107117.7|16
1725833770000|2024-09-08 22:16:10|107320.4|107120.4|107318.8|107118.8|107322.8|107122.8|107317.8|107117.8|13
1725833780000|2024-09-08 22:16:20|107321|107121|107320.4|107120.4|107321.5|107121.5|107317.2|107117.2|15
1725833790000|2024-09-08 22:16:30|107326.8|107126.8|107312.3|107112.3|107328.3|107128.3|107311.2|107111.2|19
1725833800000|2024-09-08 22:16:40|107312.6|107112.6|107320.4|107120.4|107320.6|107120.6|107308.2|107108.2|14
1725833810000|2024-09-08 22:16:50|107325|107125|107319.9|107119.9|107325.8|107125.8|107313.8|107113.8|32
1725833820000|2024-09-08 22:17:00|107319.1|107119.1|107312.8|107112.8|107319.1|107119.1|107297.6|107097.6|15
1725833830000|2024-09-08 22:17:10|107303.8|107103.8|107304.1|107104.1|107320.9|107120.9|107301.9|107101.9|14
1725833840000|2024-09-08 22:17:20|107315.1|107115.1|107303.3|107103.3|107320|107120|107302|107102|28
1725833850000|2024-09-08 22:17:30|107303.1|107103.1|107314.4|107114.4|107318|107118|107303.1|107103.1|11
1725833860000|2024-09-08 22:17:40|107314.2|107114.2|107306|107106|107318.5|107118.5|107304.3|107104.3|17
1725833870000|2024-09-08 22:17:50|107305.8|107105.8|107305.8|107105.8|107306|107106|107305.6|107105.6|4
1725833880000|2024-09-08 22:18:00|107316.8|107116.8|107305.3|107105.3|107321.5|107121.5|107305.3|107105.3|18
1725833890000|2024-09-08 22:18:10|107305.4|107105.4|107304.7|107104.7|107305.8|107105.8|107304.4|107104.4|12
1725833900000|2024-09-08 22:18:20|107305.7|107105.7|107305.1|107105.1|107322.7|107122.7|107304.9|107104.9|13
1725833910000|2024-09-08 22:18:30|107318.4|107118.4|107307|107107|107321.3|107121.3|107307|107107|15
1725833920000|2024-09-08 22:18:40|107307.2|107107.2|107307.5|107107.5|107317.6|107117.6|107307.2|107107.2|8
1725833930000|2024-09-08 22:18:50|107307.4|107107.4|107307.8|107107.8|107307.8|107107.8|107307.4|107107.4|6
1725833940000|2024-09-08 22:19:00|107313.4|107113.4|107313.3|107113.3|107313.4|107113.4|107313.3|107113.3|2
1725833950000|2024-09-08 22:19:10|107313.8|107113.8|107317.8|107117.8|107318|107118|107311.8|107111.8|14
1725833960000|2024-09-08 22:19:20|107318.2|107118.2|107315.6|107115.6|107323.6|107123.6|107304.6|107104.6|27
1725833970000|2024-09-08 22:19:30|107305.6|107105.6|107305.6|107105.6|107320.2|107120.2|107303.4|107103.4|15
1725833980000|2024-09-08 22:19:40|107305.5|107105.5|107304.4|107104.4|107305.5|107105.5|107303.1|107103.1|11
1725833990000|2024-09-08 22:19:50|107304.2|107104.2|107305.7|107105.7|107305.7|107105.7|107303.3|107103.3|6
1725834000000|2024-09-08 22:20:00|107306|107106|107305.9|107105.9|107306.4|107106.4|107305.9|107105.9|8
1725834010000|2024-09-08 22:20:10|107305.7|107105.7|107308.8|107108.8|107312.4|107112.4|107305.7|107105.7|15
1725834020000|2024-09-08 22:20:20|107308.6|107108.6|107310.7|107110.7|107310.8|107110.8|107308.4|107108.4|8
1725834030000|2024-09-08 22:20:30|107310.4|107110.4|107306.8|107106.8|107320.2|107120.2|107306.8|107106.8|10
1725834040000|2024-09-08 22:20:40|107307|107107|107307.2|107107.2|107309.8|107109.8|107306.3|107106.3|26
1725834050000|2024-09-08 22:20:50|107307|107107|107308|107108|107309.1|107109.1|107306.2|107106.2|21
1725834060000|2024-09-08 22:21:00|107308.1|107108.1|107305.8|107105.8|107308.9|107108.9|107304|107104|28
1725834070000|2024-09-08 22:21:10|107307.3|107107.3|107307.7|107107.7|107311.3|107111.3|107304.8|107104.8|26
1725834080000|2024-09-08 22:21:20|107306.2|107106.2|107307.3|107107.3|107311.5|107111.5|107305.4|107105.4|23
1725834090000|2024-09-08 22:21:30|107319.1|107119.1|107307.6|107107.6|107319.1|107119.1|107305.4|107105.4|33
1725834100000|2024-09-08 22:21:40|107306|107106|107306.5|107106.5|107308.2|107108.2|107305.1|107105.1|18
1725834110000|2024-09-08 22:21:50|107306.2|107106.2|107306.7|107106.7|107307.9|107107.9|107305.2|107105.2|27
1725834120000|2024-09-08 22:22:00|107308.2|107108.2|107300.3|107100.3|107309.3|107109.3|107299.9|107099.9|21
1725834130000|2024-09-08 22:22:10|107300.4|107100.4|107297.7|107097.7|107302|107102|107296.5|107096.5|15
1725834140000|2024-09-08 22:22:20|107297.9|107097.9|107298|107098|107298.8|107098.8|107296.6|107096.6|14
1725834150000|2024-09-08 22:22:30|107297.9|107097.9|107325.8|107125.8|107331.1|107131.1|107297.9|107097.9|14
1725834160000|2024-09-08 22:22:40|107326.5|107126.5|107309.1|107109.1|107326.9|107126.9|107309.1|107109.1|25
1725834170000|2024-09-08 22:22:50|107308.6|107108.6|107306.2|107106.2|107310.1|107110.1|107304.9|107104.9|15
1725834180000|2024-09-08 22:23:00|107306.4|107106.4|107307.8|107107.8|107315.9|107115.9|107304.4|107104.4|16
1725834190000|2024-09-08 22:23:10|107308.6|107108.6|107307.3|107107.3|107319|107119|107306.7|107106.7|23
1725834200000|2024-09-08 22:23:20|107307.2|107107.2|107307.5|107107.5|107326.4|107126.4|107307.1|107107.1|22
1725834210000|2024-09-08 22:23:30|107307.3|107107.3|107308.8|107108.8|107318.3|107118.3|107307.3|107107.3|17
1725834220000|2024-09-08 22:23:40|107308.5|107108.5|107308.7|107108.7|107309.5|107109.5|107308|107108|11
1725834230000|2024-09-08 22:23:50|107308.6|107108.6|107308.7|107108.7|107308.9|107108.9|107308.6|107108.6|5
1725834240000|2024-09-08 22:24:00|107308.9|107108.9|107325.5|107125.5|107325.5|107125.5|107308.8|107108.8|9
1725834250000|2024-09-08 22:24:10|107322.8|107122.8|107310.6|107110.6|107322.8|107122.8|107310.3|107110.3|11
1725834260000|2024-09-08 22:24:20|107310.5|107110.5|107310.1|107110.1|107320.5|107120.5|107310.1|107110.1|25
1725834270000|2024-09-08 22:24:30|107311.3|107111.3|107309.6|107109.6|107311.8|107111.8|107308.4|107108.4|29
1725834280000|2024-09-08 22:24:40|107310.5|107110.5|107306.5|107106.5|107310.5|107110.5|107306.5|107106.5|24
1725834290000|2024-09-08 22:24:50|107306.8|107106.8|107308.2|107108.2|107319.8|107119.8|107306.2|107106.2|25
1725834300000|2024-09-08 22:25:00|107308.4|107108.4|107317.4|107117.4|107318.2|107118.2|107307.7|107107.7|14
1725834310000|2024-09-08 22:25:10|107317.5|107117.5|107317.5|107117.5|107317.5|107117.5|107316.3|107116.3|11
1725834320000|2024-09-08 22:25:20|107317.3|107117.3|107311|107111|107317.9|107117.9|107310.2|107110.2|18
1725834330000|2024-09-08 22:25:30|107311.5|107111.5|107311.2|107111.2|107311.5|107111.5|107311.1|107111.1|4
1725834340000|2024-09-08 22:25:40|107311.4|107111.4|107310.8|107110.8|107311.4|107111.4|107310.8|107110.8|7
1725834350000|2024-09-08 22:25:50|107310.7|107110.7|107314.3|107114.3|107319.2|107119.2|107310.7|107110.7|24
1725834360000|2024-09-08 22:26:00|107315.5|107115.5|107314.9|107114.9|107317.1|107117.1|107314.5|107114.5|25
1725834370000|2024-09-08 22:26:10|107315|107115|107316.7|107116.7|107317.6|107117.6|107314.3|107114.3|17
1725834380000|2024-09-08 22:26:20|107314.6|107114.6|107321.7|107121.7|107323.6|107123.6|107314.1|107114.1|21
1725834390000|2024-09-08 22:26:30|107323.5|107123.5|107323.7|107123.7|107323.7|107123.7|107321|107121|14
1725834400000|2024-09-08 22:26:40|107321.1|107121.1|107312.7|107112.7|107323.9|107123.9|107312.7|107112.7|20
1725834410000|2024-09-08 22:26:50|107314.4|107114.4|107313.4|107113.4|107315.3|107115.3|107311.8|107111.8|21
1725834420000|2024-09-08 22:27:00|107312.9|107112.9|107313.2|107113.2|107316|107116|107312.9|107112.9|26
1725834430000|2024-09-08 22:27:10|107312.7|107112.7|107318|107118|107322.5|107122.5|107312.3|107112.3|16
1725834440000|2024-09-08 22:27:20|107316.7|107116.7|107317.1|107117.1|107318.8|107118.8|107315.6|107115.6|19
1725834450000|2024-09-08 22:27:30|107317.4|107117.4|107316.1|107116.1|107318|107118|107308.9|107108.9|17
1725834460000|2024-09-08 22:27:40|107316|107116|107321.8|107121.8|107324.2|107124.2|107315.7|107115.7|10
1725834470000|2024-09-08 22:27:50|107324.2|107124.2|107321.5|107121.5|107324.9|107124.9|107321.1|107121.1|15
1725834480000|2024-09-08 22:28:00|107321.4|107121.4|107321.8|107121.8|107321.8|107121.8|107321.4|107121.4|5
1725834490000|2024-09-08 22:28:10|107321.7|107121.7|107310.3|107110.3|107324.3|107124.3|107310.3|107110.3|12
1725834500000|2024-09-08 22:28:20|107309.7|107109.7|107322.5|107122.5|107324.2|107124.2|107309.7|107109.7|22
1725834510000|2024-09-08 22:28:30|107324.2|107124.2|107324.7|107124.7|107325|107125|107321.8|107121.8|13
1725834520000|2024-09-08 22:28:40|107322.3|107122.3|107323.2|107123.2|107324.9|107124.9|107321.1|107121.1|24
1725834530000|2024-09-08 22:28:50|107321.8|107121.8|107326.5|107126.5|107327.9|107127.9|107321.1|107121.1|24
1725834540000|2024-09-08 22:29:00|107326.6|107126.6|107317.4|107117.4|107327.5|107127.5|107315.6|107115.6|30
1725834550000|2024-09-08 22:29:10|107317.5|107117.5|107315.7|107115.7|107320|107120|107315.3|107115.3|20
1725834560000|2024-09-08 22:29:20|107317.1|107117.1|107316.3|107116.3|107317.6|107117.6|107315|107115|16
1725834570000|2024-09-08 22:29:30|107315.1|107115.1|107383.1|107183.1|107383.1|107183.1|107303.1|107103.1|24
1725834580000|2024-09-08 22:29:40|107383|107183|107383.4|107183.4|107383.4|107183.4|107382.7|107182.7|5
1725834590000|2024-09-08 22:29:50|107383.3|107183.3|107382.7|107182.7|107387|107187|107382.7|107182.7|7
1725834600000|2024-09-08 22:30:00|107382.6|107182.6|107399|107199|107403.9|107203.9|107382.1|107182.1|12
1725834610000|2024-09-08 22:30:10|107398.7|107198.7|107402.4|107202.4|107402.4|107202.4|107396|107196|12
1725834620000|2024-09-08 22:30:20|107402.2|107202.2|107394.8|107194.8|107402.2|107202.2|107394.8|107194.8|12
1725834630000|2024-09-08 22:30:30|107372.1|107172.1|107337.6|107137.6|107372.1|107172.1|107332.7|107132.7|21
1725834640000|2024-09-08 22:30:40|107337.5|107137.5|107341.5|107141.5|107342.5|107142.5|107331.2|107131.2|23
1725834650000|2024-09-08 22:30:50|107341.1|107141.1|107343|107143|107344.1|107144.1|107340.8|107140.8|18
1725834660000|2024-09-08 22:31:00|107343.2|107143.2|107341.7|107141.7|107346|107146|107337.2|107137.2|25
1725834670000|2024-09-08 22:31:10|107342.1|107142.1|107342.6|107142.6|107343.4|107143.4|107340.2|107140.2|12
1725834680000|2024-09-08 22:31:20|107343|107143|107343.4|107143.4|107344.4|107144.4|107342.8|107142.8|14
1725834690000|2024-09-08 22:31:30|107344.4|107144.4|107348.5|107148.5|107349.4|107149.4|107334.6|107134.6|14
1725834700000|2024-09-08 22:31:40|107349.7|107149.7|107348.7|107148.7|107351.6|107151.6|107342|107142|26
1725834710000|2024-09-08 22:31:50|107350.7|107150.7|107345.6|107145.6|107350.7|107150.7|107336.1|107136.1|25
1725834720000|2024-09-08 22:32:00|107345.9|107145.9|107344.8|107144.8|107345.9|107145.9|107342.4|107142.4|18
1725834730000|2024-09-08 22:32:10|107344.9|107144.9|107345.8|107145.8|107346.5|107146.5|107342|107142|20
1725834740000|2024-09-08 22:32:20|107345.7|107145.7|107352.8|107152.8|107355|107155|107345.6|107145.6|9
1725834750000|2024-09-08 22:32:30|107353|107153|107351.4|107151.4|107353.7|107153.7|107351.4|107151.4|9
1725834760000|2024-09-08 22:32:40|107350.7|107150.7|107351.8|107151.8|107352|107152|107348.4|107148.4|18
1725834770000|2024-09-08 22:32:50|107351.7|107151.7|107340.1|107140.1|107351.7|107151.7|107334.2|107134.2|21
1725834780000|2024-09-08 22:33:00|107340|107140|107337.5|107137.5|107342.9|107142.9|107334|107134|27
1725834790000|2024-09-08 22:33:10|107339|107139|107339.2|107139.2|107339.3|107139.3|107330.8|107130.8|27
1725834800000|2024-09-08 22:33:20|107332.7|107132.7|107337.8|107137.8|107339.2|107139.2|107331.1|107131.1|18
1725834810000|2024-09-08 22:33:30|107337.7|107137.7|107337.9|107137.9|107339.3|107139.3|107331.7|107131.7|20
1725834820000|2024-09-08 22:33:40|107331.4|107131.4|107346.8|107146.8|107347.1|107147.1|107330.5|107130.5|19
1725834830000|2024-09-08 22:33:50|107346.5|107146.5|107347|107147|107349.2|107149.2|107339.1|107139.1|14
1725834840000|2024-09-08 22:34:00|107347.1|107147.1|107346.2|107146.2|107348.3|107148.3|107338.1|107138.1|16
1725834850000|2024-09-08 22:34:10|107346.1|107146.1|107334.7|107134.7|107348.2|107148.2|107327.1|107127.1|29
1725834860000|2024-09-08 22:34:20|107334.6|107134.6|107335.5|107135.5|107336|107136|107328.4|107128.4|10
1725834870000|2024-09-08 22:34:30|107335.4|107135.4|107333.1|107133.1|107335.5|107135.5|107333.1|107133.1|9
1725834880000|2024-09-08 22:34:40|107333|107133|107341.2|107141.2|107341.2|107141.2|107330.7|107130.7|11
1725834890000|2024-09-08 22:34:50|107340.2|107140.2|107332.2|107132.2|107340.2|107140.2|107324.1|107124.1|32
1725834900000|2024-09-08 22:35:00|107331.8|107131.8|107329.8|107129.8|107334.3|107134.3|107329.4|107129.4|18
1725834910000|2024-09-08 22:35:10|107330.8|107130.8|107325.7|107125.7|107332.9|107132.9|107325.7|107125.7|22
1725834920000|2024-09-08 22:35:20|107323.9|107123.9|107334|107134|107334|107134|107323.9|107123.9|17
1725834930000|2024-09-08 22:35:30|107334.1|107134.1|107338|107138|107338.6|107138.6|107333.1|107133.1|13
1725834940000|2024-09-08 22:35:40|107337.3|107137.3|107336.6|107136.6|107338.3|107138.3|107336.6|107136.6|10
1725834950000|2024-09-08 22:35:50|107336.4|107136.4|107334.9|107134.9|107336.9|107136.9|107334.5|107134.5|7
1725834960000|2024-09-08 22:36:00|107334.8|107134.8|107333.6|107133.6|107334.8|107134.8|107327.2|107127.2|19
1725834970000|2024-09-08 22:36:10|107333.4|107133.4|107335.1|107135.1|107336.3|107136.3|107332.4|107132.4|19
1725834980000|2024-09-08 22:36:20|107336.4|107136.4|107332.4|107132.4|107337.8|107137.8|107330.6|107130.6|27
1725834990000|2024-09-08 22:36:30|107333.7|107133.7|107330.8|107130.8|107339.4|107139.4|107326.7|107126.7|22
1725835000000|2024-09-08 22:36:40|107329.3|107129.3|107335.3|107135.3|107335.4|107135.4|107328.1|107128.1|17
1725835010000|2024-09-08 22:36:50|107334.1|107134.1|107325.9|107125.9|107334.7|107134.7|107325.9|107125.9|16
1725835020000|2024-09-08 22:37:00|107326.5|107126.5|107325.7|107125.7|107327.2|107127.2|107325.7|107125.7|11
1725835030000|2024-09-08 22:37:10|107332.8|107132.8|107334.5|107134.5|107334.5|107134.5|107330.6|107130.6|10
1725835040000|2024-09-08 22:37:20|107333.7|107133.7|107327.6|107127.6|107346.6|107146.6|107325.9|107125.9|39
1725835050000|2024-09-08 22:37:30|107328.7|107128.7|107328.8|107128.8|107334.2|107134.2|107324.9|107124.9|44
1725835060000|2024-09-08 22:37:40|107333.3|107133.3|107327.6|107127.6|107335.1|107135.1|107326.3|107126.3|18
1725835070000|2024-09-08 22:37:50|107327.5|107127.5|107330.5|107130.5|107341|107141|107326.5|107126.5|23
1725835080000|2024-09-08 22:38:00|107331|107131|107328.7|107128.7|107336.5|107136.5|107328.7|107128.7|15
1725835090000|2024-09-08 22:38:10|107328.9|107128.9|107329.6|107129.6|107329.6|107129.6|107327.1|107127.1|10
1725835100000|2024-09-08 22:38:20|107329.7|107129.7|107332.6|107132.6|107345.1|107145.1|107329.5|107129.5|22
1725835110000|2024-09-08 22:38:30|107332.5|107132.5|107326.5|107126.5|107340.9|107140.9|107322.7|107122.7|44
1725835120000|2024-09-08 22:38:40|107323.1|107123.1|107329.1|107129.1|107335.8|107135.8|107323.1|107123.1|40
1725835130000|2024-09-08 22:38:50|107334.6|107134.6|107334.1|107134.1|107334.6|107134.6|107326.3|107126.3|27
1725835140000|2024-09-08 22:39:00|107327.6|107127.6|107328.7|107128.7|107336.4|107136.4|107326.4|107126.4|19
1725835150000|2024-09-08 22:39:10|107328.1|107128.1|107328.8|107128.8|107328.8|107128.8|107328|107128|9
1725835160000|2024-09-08 22:39:20|107327.9|107127.9|107337.1|107137.1|107337.1|107137.1|107327.9|107127.9|16
1725835170000|2024-09-08 22:39:30|107332.1|107132.1|107326.7|107126.7|107335.7|107135.7|107324.6|107124.6|23
1725835180000|2024-09-08 22:39:40|107331.6|107131.6|107330.2|107130.2|107331.9|107131.9|107325.1|107125.1|18
1725835190000|2024-09-08 22:39:50|107330.3|107130.3|107327.9|107127.9|107336.8|107136.8|107326.7|107126.7|31
1725835200000|2024-09-08 22:40:00|107328|107128|107326.8|107126.8|107333.7|107133.7|107325.6|107125.6|19
1725835210000|2024-09-08 22:40:10|107327.9|107127.9|107326.8|107126.8|107335.5|107135.5|107326.8|107126.8|34
1725835220000|2024-09-08 22:40:20|107327.5|107127.5|107327.4|107127.4|107334.8|107134.8|107325.3|107125.3|34
1725835230000|2024-09-08 22:40:30|107327.2|107127.2|107325.2|107125.2|107333.8|107133.8|107325.1|107125.1|23
1725835240000|2024-09-08 22:40:40|107325.1|107125.1|107323.8|107123.8|107329.6|107129.6|107323.8|107123.8|10
1725835250000|2024-09-08 22:40:50|107324.5|107124.5|107322|107122|107338.7|107138.7|107322|107122|19
1725835260000|2024-09-08 22:41:00|107321.9|107121.9|107324.9|107124.9|107332.6|107132.6|107321.8|107121.8|15
1725835270000|2024-09-08 22:41:10|107325.4|107125.4|107325.6|107125.6|107333.3|107133.3|107325.4|107125.4|43
1725835280000|2024-09-08 22:41:20|107325.5|107125.5|107328.9|107128.9|107333.5|107133.5|107323.3|107123.3|44
1725835290000|2024-09-08 22:41:30|107323.4|107123.4|107325.5|107125.5|107336.6|107136.6|107322.6|107122.6|25
1725835300000|2024-09-08 22:41:40|107325|107125|107325.5|107125.5|107331.6|107131.6|107323.1|107123.1|36
1725835310000|2024-09-08 22:41:50|107325.3|107125.3|107326.2|107126.2|107337.8|107137.8|107322.3|107122.3|50
1725835320000|2024-09-08 22:42:00|107332.8|107132.8|107326.6|107126.6|107332.8|107132.8|107323.5|107123.5|52
1725835330000|2024-09-08 22:42:10|107324.9|107124.9|107326.7|107126.7|107334.6|107134.6|107324.9|107124.9|44
1725835340000|2024-09-08 22:42:20|107330.2|107130.2|107326.1|107126.1|107330.2|107130.2|107324.4|107124.4|12
1725835350000|2024-09-08 22:42:30|107326.7|107126.7|107326.4|107126.4|107333.4|107133.4|107326.2|107126.2|14
1725835360000|2024-09-08 22:42:40|107326.5|107126.5|107334.6|107134.6|107334.6|107134.6|107326.4|107126.4|18
1725835370000|2024-09-08 22:42:50|107334.7|107134.7|107331.3|107131.3|107342|107142|107327|107127|35
1725835380000|2024-09-08 22:43:00|107334.8|107134.8|107329.5|107129.5|107336.9|107136.9|107329.4|107129.4|23
1725835390000|2024-09-08 22:43:10|107335.5|107135.5|107335.1|107135.1|107336.1|107136.1|107329.4|107129.4|28
1725835400000|2024-09-08 22:43:20|107336.4|107136.4|107343.3|107143.3|107343.3|107143.3|107328.9|107128.9|44
1725835410000|2024-09-08 22:43:30|107337|107137|107334.3|107134.3|107343.4|107143.4|107334.3|107134.3|32
1725835420000|2024-09-08 22:43:40|107341.8|107141.8|107331.1|107131.1|107341.9|107141.9|107329.6|107129.6|23
1725835430000|2024-09-08 22:43:50|107334.8|107134.8|107339.2|107139.2|107339.3|107139.3|107329.6|107129.6|24
1725835440000|2024-09-08 22:44:00|107333.7|107133.7|107336.5|107136.5|107337.6|107137.6|107329.9|107129.9|29
1725835450000|2024-09-08 22:44:10|107330|107130|107335.4|107135.4|107341|107141|107323.3|107123.3|35
1725835460000|2024-09-08 22:44:20|107340.4|107140.4|107339.3|107139.3|107340.9|107140.9|107331.9|107131.9|28
1725835470000|2024-09-08 22:44:30|107333.3|107133.3|107335.8|107135.8|107342.3|107142.3|107333.3|107133.3|33
1725835480000|2024-09-08 22:44:40|107334.4|107134.4|107332.8|107132.8|107334.4|107134.4|107332.8|107132.8|10
1725835490000|2024-09-08 22:44:50|107334.4|107134.4|107334.3|107134.3|107334.4|107134.4|107332.7|107132.7|13
1725835500000|2024-09-08 22:45:00|107333.9|107133.9|107332.8|107132.8|107334.8|107134.8|107332.3|107132.3|20
1725835510000|2024-09-08 22:45:10|107333.1|107133.1|107328.2|107128.2|107337|107137|107319.4|107119.4|52
1725835520000|2024-09-08 22:45:20|107332.3|107132.3|107329.6|107129.6|107337.1|107137.1|107328.8|107128.8|53
1725835530000|2024-09-08 22:45:30|107335.1|107135.1|107327.6|107127.6|107335.1|107135.1|107327.3|107127.3|10
1725835540000|2024-09-08 22:45:40|107329|107129|107329.8|107129.8|107329.8|107129.8|107329|107129|6
1725835550000|2024-09-08 22:45:50|107329.7|107129.7|107330.7|107130.7|107330.9|107130.9|107329.2|107129.2|6
1725835560000|2024-09-08 22:46:00|107330.5|107130.5|107328.4|107128.4|107330.5|107130.5|107328.4|107128.4|6
1725835570000|2024-09-08 22:46:10|107328.2|107128.2|107328|107128|107328.2|107128.2|107328|107128|3
1725835580000|2024-09-08 22:46:20|107327.5|107127.5|107328.9|107128.9|107337.2|107137.2|107326.5|107126.5|17
1725835590000|2024-09-08 22:46:30|107329.2|107129.2|107328.8|107128.8|107335.3|107135.3|107327.6|107127.6|18
1725835600000|2024-09-08 22:46:40|107333.8|107133.8|107328.3|107128.3|107333.8|107133.8|107327.3|107127.3|9
1725835610000|2024-09-08 22:46:50|107335.3|107135.3|107334|107134|107340.4|107140.4|107322.2|107122.2|42
1725835620000|2024-09-08 22:47:00|107332.8|107132.8|107328.8|107128.8|107333|107133|107322.1|107122.1|51
1725835630000|2024-09-08 22:47:10|107324.3|107124.3|107329.1|107129.1|107336|107136|107324.3|107124.3|48
1725835640000|2024-09-08 22:47:20|107329|107129|107329.5|107129.5|107336|107136|107327.4|107127.4|51
1725835650000|2024-09-08 22:47:30|107329.4|107129.4|107328.2|107128.2|107334.9|107134.9|107328.1|107128.1|13
1725835660000|2024-09-08 22:47:40|107328.3|107128.3|107325.9|107125.9|107328.4|107128.4|107324.1|107124.1|12
1725835670000|2024-09-08 22:47:50|107325.8|107125.8|107322.8|107122.8|107327.9|107127.9|107322|107122|19
1725835680000|2024-09-08 22:48:00|107322.7|107122.7|107320|107120|107322.9|107122.9|107316.9|107116.9|13
1725835690000|2024-09-08 22:48:10|107319.9|107119.9|107319.9|107119.9|107320.2|107120.2|107319.9|107119.9|3
1725835700000|2024-09-08 22:48:20|107320|107120|107319.6|107119.6|107320|107120|107316.9|107116.9|8
1725835710000|2024-09-08 22:48:30|107319.8|107119.8|107321.6|107121.6|107325.1|107125.1|107319.3|107119.3|13
1725835720000|2024-09-08 22:48:40|107321.5|107121.5|107321.3|107121.3|107321.6|107121.6|107321.3|107121.3|5
1725835730000|2024-09-08 22:48:50|107321.2|107121.2|107315.5|107115.5|107326.1|107126.1|107315.5|107115.5|11
1725835740000|2024-09-08 22:49:00|107315.8|107115.8|107327.3|107127.3|107327.4|107127.4|107315.8|107115.8|7
1725835750000|2024-09-08 22:49:10|107327.7|107127.7|107327.7|107127.7|107327.9|107127.9|107327.6|107127.6|6
1725835760000|2024-09-08 22:49:20|107327.8|107127.8|107327.9|107127.9|107327.9|107127.9|107327.8|107127.8|2
1725835770000|2024-09-08 22:49:30|107328.8|107128.8|107322.5|107122.5|107332.1|107132.1|107320.8|107120.8|22
1725835780000|2024-09-08 22:49:40|107323.4|107123.4|107323.2|107123.2|107324.5|107124.5|107322.8|107122.8|9
1725835790000|2024-09-08 22:49:50|107322.8|107122.8|107322.6|107122.6|107322.8|107122.8|107322.6|107122.6|3
1725835800000|2024-09-08 22:50:00|107322|107122|107325.2|107125.2|107330.2|107130.2|107319.2|107119.2|17
1725835810000|2024-09-08 22:50:10|107320.1|107120.1|107321.7|107121.7|107322.5|107122.5|107319.8|107119.8|9
1725835820000|2024-09-08 22:50:20|107320|107120|107320.6|107120.6|107320.6|107120.6|107319.8|107119.8|4
1725835830000|2024-09-08 22:50:30|107320.3|107120.3|107320.2|107120.2|107320.3|107120.3|107320.2|107120.2|2
1725835840000|2024-09-08 22:50:40|107320.1|107120.1|107320.1|107120.1|107320.1|107120.1|107320.1|107120.1|1
1725835850000|2024-09-08 22:50:50|107328.2|107128.2|107328.6|107128.6|107328.6|107128.6|107328.2|107128.2|3
1725835860000|2024-09-08 22:51:00|107329.1|107129.1|107305.5|107105.5|107337.5|107137.5|107305.5|107105.5|39
1725835870000|2024-09-08 22:51:10|107304.8|107104.8|107306.3|107106.3|107306.3|107106.3|107304.1|107104.1|7
1725835880000|2024-09-08 22:51:20|107306.8|107106.8|107312.6|107112.6|107312.8|107112.8|107306.8|107106.8|8
1725835890000|2024-09-08 22:51:30|107314.3|107114.3|107313.6|107113.6|107314.3|107114.3|107312|107112|6
1725835900000|2024-09-08 22:51:40|107313.3|107113.3|107312.2|107112.2|107313.3|107113.3|107312.2|107112.2|5
1725835910000|2024-09-08 22:51:50|107312.3|107112.3|107310.7|107110.7|107317.5|107117.5|107308.9|107108.9|12
1725835920000|2024-09-08 22:52:00|107307.4|107107.4|107321.8|107121.8|107326.9|107126.9|107306|107106|31
1725835930000|2024-09-08 22:52:10|107311.8|107111.8|107317.2|107117.2|107317.7|107117.7|107311.8|107111.8|11
1725835940000|2024-09-08 22:52:20|107315.2|107115.2|107312.3|107112.3|107320.1|107120.1|107311.4|107111.4|21
1725835950000|2024-09-08 22:52:30|107312.2|107112.2|107313.7|107113.7|107314|107114|107312.2|107112.2|10
1725835960000|2024-09-08 22:52:40|107313.6|107113.6|107313.8|107113.8|107313.8|107113.8|107313.6|107113.6|5
1725835970000|2024-09-08 22:52:50|107313.7|107113.7|107322.2|107122.2|107323.2|107123.2|107313.4|107113.4|16
1725835980000|2024-09-08 22:53:00|107318.5|107118.5|107317.3|107117.3|107330.7|107130.7|107316.5|107116.5|25
1725835990000|2024-09-08 22:53:10|107318|107118|107313.3|107113.3|107330.1|107130.1|107313.3|107113.3|33
1725836000000|2024-09-08 22:53:20|107313.7|107113.7|107313.8|107113.8|107318.3|107118.3|107310.6|107110.6|23
1725836010000|2024-09-08 22:53:30|107313.9|107113.9|107311.8|107111.8|107313.9|107113.9|107311.8|107111.8|3
1725836020000|2024-09-08 22:53:40|107311.7|107111.7|107311.6|107111.6|107311.7|107111.7|107311.6|107111.6|4
1725836030000|2024-09-08 22:53:50|107312.5|107112.5|107323.5|107123.5|107323.8|107123.8|107311.6|107111.6|21
1725836040000|2024-09-08 22:54:00|107326.1|107126.1|107330.8|107130.8|107337.8|107137.8|107326|107126|49
1725836050000|2024-09-08 22:54:10|107328.3|107128.3|107326.6|107126.6|107342.4|107142.4|107326.6|107126.6|36
1725836060000|2024-09-08 22:54:20|107326|107126|107317.3|107117.3|107332.1|107132.1|107317.3|107117.3|8
1725836070000|2024-09-08 22:54:30|107320.4|107120.4|107329|107129|107329|107129|107320.4|107120.4|10
1725836080000|2024-09-08 22:54:40|107328.9|107128.9|107329.4|107129.4|107329.4|107129.4|107328.6|107128.6|6
1725836090000|2024-09-08 22:54:50|107321.5|107121.5|107326|107126|107328.7|107128.7|107317.6|107117.6|11
1725836100000|2024-09-08 22:55:00|107323.8|107123.8|107323.2|107123.2|107331.6|107131.6|107319.3|107119.3|37
1725836110000|2024-09-08 22:55:10|107321.3|107121.3|107321.8|107121.8|107331.4|107131.4|107319|107119|46
1725836120000|2024-09-08 22:55:20|107321.9|107121.9|107320.2|107120.2|107333.1|107133.1|107316.7|107116.7|38
1725836130000|2024-09-08 22:55:30|107320.1|107120.1|107335.1|107135.1|107335.3|107135.3|107319.9|107119.9|46
1725836140000|2024-09-08 22:55:40|107330.8|107130.8|107332.8|107132.8|107342.1|107142.1|107329.1|107129.1|64
1725836150000|2024-09-08 22:55:50|107337.2|107137.2|107335.6|107135.6|107337.2|107137.2|107326.7|107126.7|52
1725836160000|2024-09-08 22:56:00|107335.9|107135.9|107333.9|107133.9|107338.4|107138.4|107323.7|107123.7|39
1725836170000|2024-09-08 22:56:10|107331.4|107131.4|107338|107138|107341.8|107141.8|107329.9|107129.9|50
1725836180000|2024-09-08 22:56:20|107338.1|107138.1|107327.8|107127.8|107338.1|107138.1|107327.8|107127.8|26
1725836190000|2024-09-08 22:56:30|107327.6|107127.6|107327.6|107127.6|107327.6|107127.6|107327.4|107127.4|4
1725836200000|2024-09-08 22:56:40|107330.3|107130.3|107332.7|107132.7|107336.8|107136.8|107327.5|107127.5|49
1725836210000|2024-09-08 22:56:50|107333.3|107133.3|107328.9|107128.9|107342.2|107142.2|107327.7|107127.7|19
1725836220000|2024-09-08 22:57:00|107328.8|107128.8|107332.6|107132.6|107347.3|107147.3|107328.8|107128.8|28
1725836230000|2024-09-08 22:57:10|107332.5|107132.5|107331.9|107131.9|107333.4|107133.4|107331.9|107131.9|8
1725836240000|2024-09-08 22:57:20|107331.7|107131.7|107322.7|107122.7|107340.5|107140.5|107322.7|107122.7|25
1725836250000|2024-09-08 22:57:30|107321.4|107121.4|107334.9|107134.9|107337|107137|107321.4|107121.4|22
1725836260000|2024-09-08 22:57:40|107335.6|107135.6|107334.6|107134.6|107344.1|107144.1|107334.4|107134.4|31
1725836270000|2024-09-08 22:57:50|107335.6|107135.6|107328.6|107128.6|107341.3|107141.3|107328.5|107128.5|16
1725836280000|2024-09-08 22:58:00|107329.4|107129.4|107333.9|107133.9|107336.1|107136.1|107326.9|107126.9|13
1725836290000|2024-09-08 22:58:10|107333.5|107133.5|107334.1|107134.1|107334.3|107134.3|107333.5|107133.5|8
1725836300000|2024-09-08 22:58:20|107334.2|107134.2|107331.3|107131.3|107335.3|107135.3|107327.8|107127.8|12
1725836310000|2024-09-08 22:58:30|107331.5|107131.5|107335.7|107135.7|107340|107140|107325|107125|21
1725836320000|2024-09-08 22:58:40|107335.8|107135.8|107336.9|107136.9|107347.1|107147.1|107334.4|107134.4|14
1725836330000|2024-09-08 22:58:50|107336.1|107136.1|107336.4|107136.4|107342.8|107142.8|107336|107136|27
1725836340000|2024-09-08 22:59:00|107336.3|107136.3|107335.1|107135.1|107340.8|107140.8|107335.1|107135.1|13
1725836350000|2024-09-08 22:59:10|107335.5|107135.5|107345.3|107145.3|107347.3|107147.3|107334.9|107134.9|20
1725836360000|2024-09-08 22:59:20|107345.4|107145.4|107344|107144|107345.4|107145.4|107336.5|107136.5|19
1725836370000|2024-09-08 22:59:30|107335.6|107135.6|107339.6|107139.6|107341.6|107141.6|107331|107131|20
1725836380000|2024-09-08 22:59:40|107339.2|107139.2|107335.8|107135.8|107351.3|107151.3|107334.6|107134.6|26
1725836390000|2024-09-08 22:59:50|107344.8|107144.8|107343.3|107143.3|107344.8|107144.8|107334.3|107134.3|16
1725836400000|2024-09-08 23:00:00|107334.3|107134.3|107326.5|107126.5|107334.7|107134.7|107324.5|107124.5|21
1725836410000|2024-09-08 23:00:10|107324.6|107124.6|107328.2|107128.2|107335.6|107135.6|107321.2|107121.2|59
1725836420000|2024-09-08 23:00:20|107328.1|107128.1|107330|107130|107330.3|107130.3|107326.8|107126.8|16
1725836430000|2024-09-08 23:00:30|107328.4|107128.4|107328|107128|107330|107130|107316.8|107116.8|19
1725836440000|2024-09-08 23:00:40|107328.2|107128.2|107326|107126|107329.9|107129.9|107321.6|107121.6|10
1725836450000|2024-09-08 23:00:50|107326.4|107126.4|107327.1|107127.1|107334.1|107134.1|107317.8|107117.8|21
1725836460000|2024-09-08 23:01:00|107320.4|107120.4|107320.8|107120.8|107330.7|107130.7|107320.4|107120.4|16
1725836470000|2024-09-08 23:01:10|107320.4|107120.4|107318.7|107118.7|107320.6|107120.6|107315.8|107115.8|14
1725836480000|2024-09-08 23:01:20|107318.8|107118.8|107317.1|107117.1|107321|107121|107315|107115|24
1725836490000|2024-09-08 23:01:30|107315.6|107115.6|107321.9|107121.9|107321.9|107121.9|107314.5|107114.5|17
1725836500000|2024-09-08 23:01:40|107322|107122|107320.3|107120.3|107334.3|107134.3|107320.3|107120.3|38
1725836510000|2024-09-08 23:01:50|107328.1|107128.1|107321.7|107121.7|107328.1|107128.1|107316.7|107116.7|26
1725836520000|2024-09-08 23:02:00|107321.5|107121.5|107320.1|107120.1|107331.6|107131.6|107319.4|107119.4|20
1725836530000|2024-09-08 23:02:10|107322.1|107122.1|107321.6|107121.6|107341.7|107141.7|107318.6|107118.6|56
1725836540000|2024-09-08 23:02:20|107321.1|107121.1|107320.6|107120.6|107331.7|107131.7|107319.2|107119.2|55
1725836550000|2024-09-08 23:02:30|107320.9|107120.9|107315.9|107115.9|107329.3|107129.3|107315.9|107115.9|25
1725836560000|2024-09-08 23:02:40|107315.6|107115.6|107326|107126|107326|107126|107315.6|107115.6|19
1725836570000|2024-09-08 23:02:50|107324.9|107124.9|107314.8|107114.8|107324.9|107124.9|107310.9|107110.9|30
1725836580000|2024-09-08 23:03:00|107314.7|107114.7|107311.5|107111.5|107315.1|107115.1|107311.4|107111.4|13
1725836590000|2024-09-08 23:03:10|107311.6|107111.6|107311.3|107111.3|107311.7|107111.7|107311|107111|7
1725836600000|2024-09-08 23:03:20|107311.4|107111.4|107315.2|107115.2|107315.2|107115.2|107310.6|107110.6|8
1725836610000|2024-09-08 23:03:30|107315.1|107115.1|107316|107116|107318.8|107118.8|107305.9|107105.9|27
1725836620000|2024-09-08 23:03:40|107314.2|107114.2|107317.9|107117.9|107319.2|107119.2|107310.8|107110.8|30
1725836630000|2024-09-08 23:03:50|107316.3|107116.3|107314.9|107114.9|107318.5|107118.5|107310.7|107110.7|46
1725836640000|2024-09-08 23:04:00|107315.6|107115.6|107311.3|107111.3|107315.6|107115.6|107308.4|107108.4|32
1725836650000|2024-09-08 23:04:10|107311.1|107111.1|107311.3|107111.3|107316.9|107116.9|107303|107103|36
1725836660000|2024-09-08 23:04:20|107312.1|107112.1|107313.4|107113.4|107318.2|107118.2|107312.1|107112.1|35
1725836670000|2024-09-08 23:04:30|107313.2|107113.2|107312.5|107112.5|107314.8|107114.8|107308.4|107108.4|14
1725836680000|2024-09-08 23:04:40|107310.2|107110.2|107310.8|107110.8|107314|107114|107310.1|107110.1|10
1725836690000|2024-09-08 23:04:50|107310.9|107110.9|107312.8|107112.8|107313.9|107113.9|107310.9|107110.9|10
1725836700000|2024-09-08 23:05:00|107312.9|107112.9|107312.5|107112.5|107318|107118|107311.7|107111.7|27
1725836710000|2024-09-08 23:05:10|107315|107115|107317.6|107117.6|107321.1|107121.1|107308.4|107108.4|43
1725836720000|2024-09-08 23:05:20|107316.5|107116.5|107316.2|107116.2|107321|107121|107313.6|107113.6|29
1725836730000|2024-09-08 23:05:30|107318.7|107118.7|107304.2|107104.2|107318.7|107118.7|107297.1|107097.1|47
1725836740000|2024-09-08 23:05:40|107306.7|107106.7|107305.1|107105.1|107308.6|107108.6|107303.7|107103.7|17
1725836750000|2024-09-08 23:05:50|107305.8|107105.8|107303.2|107103.2|107308|107108|107301.4|107101.4|28
1725836760000|2024-09-08 23:06:00|107303.3|107103.3|107306.2|107106.2|107311.5|107111.5|107298.6|107098.6|35
1725836770000|2024-09-08 23:06:10|107303.6|107103.6|107299.1|107099.1|107312.2|107112.2|107289.9|107089.9|24
1725836780000|2024-09-08 23:06:20|107302|107102|107324.9|107124.9|107337.7|107137.7|107293.9|107093.9|52
1725836790000|2024-09-08 23:06:30|107322.2|107122.2|107327.9|107127.9|107328.2|107128.2|107317.6|107117.6|49
1725836800000|2024-09-08 23:06:40|107326.6|107126.6|107326|107126|107329.6|107129.6|107320.1|107120.1|44
1725836810000|2024-09-08 23:06:50|107322.5|107122.5|107315.2|107115.2|107330.2|107130.2|107315.2|107115.2|62
1725836820000|2024-09-08 23:07:00|107316.8|107116.8|107318.8|107118.8|107325.9|107125.9|107313.6|107113.6|38
1725836830000|2024-09-08 23:07:10|107318.7|107118.7|107320.1|107120.1|107320.5|107120.5|107315.3|107115.3|26
1725836840000|2024-09-08 23:07:20|107317.4|107117.4|107320.2|107120.2|107320.5|107120.5|107315.9|107115.9|28
1725836850000|2024-09-08 23:07:30|107319|107119|107326.9|107126.9|107327.6|107127.6|107313.1|107113.1|31
1725836860000|2024-09-08 23:07:40|107323.6|107123.6|107323.5|107123.5|107327.9|107127.9|107316|107116|25
1725836870000|2024-09-08 23:07:50|107324.5|107124.5|107316|107116|107324.5|107124.5|107312.3|107112.3|26
1725836880000|2024-09-08 23:08:00|107314.7|107114.7|107319|107119|107320.5|107120.5|107312.6|107112.6|26
1725836890000|2024-09-08 23:08:10|107320|107120|107315.7|107115.7|107325.1|107125.1|107315.7|107115.7|27
1725836900000|2024-09-08 23:08:20|107320.9|107120.9|107312.7|107112.7|107321.1|107121.1|107312.7|107112.7|31
1725836910000|2024-09-08 23:08:30|107314|107114|107312.5|107112.5|107317.8|107117.8|107310.4|107110.4|28
1725836920000|2024-09-08 23:08:40|107317.8|107117.8|107311.6|107111.6|107317.9|107117.9|107310.8|107110.8|19
1725836930000|2024-09-08 23:08:50|107311.5|107111.5|107310.7|107110.7|107311.5|107111.5|107310.4|107110.4|10
1725836940000|2024-09-08 23:09:00|107310.8|107110.8|107311.2|107111.2|107317.8|107117.8|107310.7|107110.7|14
1725836950000|2024-09-08 23:09:10|107311.9|107111.9|107321.9|107121.9|107321.9|107121.9|107310.7|107110.7|32
1725836960000|2024-09-08 23:09:20|107327.3|107127.3|107325.8|107125.8|107331.9|107131.9|107320|107120|29
1725836970000|2024-09-08 23:09:30|107325.6|107125.6|107320.4|107120.4|107333.1|107133.1|107319.6|107119.6|35
1725836980000|2024-09-08 23:09:40|107319.6|107119.6|107328.4|107128.4|107328.4|107128.4|107305.3|107105.3|47
1725836990000|2024-09-08 23:09:50|107326.5|107126.5|107322.8|107122.8|107332.9|107132.9|107320.6|107120.6|56
1725837000000|2024-09-08 23:10:00|107321.4|107121.4|107327.5|107127.5|107330|107130|107314.8|107114.8|43
1725837010000|2024-09-08 23:10:10|107327.6|107127.6|107321.7|107121.7|107333.6|107133.6|107316.4|107116.4|47
1725837020000|2024-09-08 23:10:20|107320.9|107120.9|107321.9|107121.9|107327|107127|107310.4|107110.4|40
1725837030000|2024-09-08 23:10:30|107321.1|107121.1|107318.6|107118.6|107332.2|107132.2|107311.1|107111.1|53
1725837040000|2024-09-08 23:10:40|107316.5|107116.5|107306.8|107106.8|107318|107118|107304.9|107104.9|42
1725837050000|2024-09-08 23:10:50|107307.7|107107.7|107310.3|107110.3|107317.4|107117.4|107291.4|107091.4|44
1725837060000|2024-09-08 23:11:00|107308.4|107108.4|107298.9|107098.9|107313.8|107113.8|107295.3|107095.3|32
1725837070000|2024-09-08 23:11:10|107294.2|107094.2|107294.4|107094.4|107294.4|107094.4|107293.6|107093.6|10
1725837080000|2024-09-08 23:11:20|107294.3|107094.3|107301.1|107101.1|107301.3|107101.3|107293.5|107093.5|14
1725837090000|2024-09-08 23:11:30|107299.2|107099.2|107298.4|107098.4|107308.1|107108.1|107291.6|107091.6|24
1725837100000|2024-09-08 23:11:40|107299.1|107099.1|107303|107103|107306|107106|107293.1|107093.1|24
1725837110000|2024-09-08 23:11:50|107304.1|107104.1|107300.3|107100.3|107306.2|107106.2|107296.4|107096.4|23
1725837120000|2024-09-08 23:12:00|107300|107100|107307.6|107107.6|107312|107112|107294|107094|25
1725837130000|2024-09-08 23:12:10|107307.1|107107.1|107306.3|107106.3|107310.4|107110.4|107299.1|107099.1|26
1725837140000|2024-09-08 23:12:20|107302.2|107102.2|107304.2|107104.2|107307.2|107107.2|107290.1|107090.1|28
1725837150000|2024-09-08 23:12:30|107305.7|107105.7|107311.6|107111.6|107317.8|107117.8|107279|107079|32
1725837160000|2024-09-08 23:12:40|107312.2|107112.2|107305.8|107105.8|107313.3|107113.3|107305.8|107105.8|15
1725837170000|2024-09-08 23:12:50|107306.1|107106.1|107307.3|107107.3|107308.9|107108.9|107300.2|107100.2|29
1725837180000|2024-09-08 23:13:00|107305|107105|107295.6|107095.6|107309.5|107109.5|107290.6|107090.6|26
1725837190000|2024-09-08 23:13:10|107292.3|107092.3|107296.9|107096.9|107305.9|107105.9|107292.3|107092.3|14
1725837200000|2024-09-08 23:13:20|107297|107097|107291.5|107091.5|107303.4|107103.4|107288.7|107088.7|22
1725837210000|2024-09-08 23:13:30|107291|107091|107334.9|107134.9|107343.3|107143.3|107272.4|107072.4|24
1725837220000|2024-09-08 23:13:40|107328.7|107128.7|107301.3|107101.3|107328.7|107128.7|107287.5|107087.5|30
1725837230000|2024-09-08 23:13:50|107293.3|107093.3|107289.6|107089.6|107305.7|107105.7|107289.5|107089.5|14
1725837240000|2024-09-08 23:14:00|107289.5|107089.5|107289.4|107089.4|107289.6|107089.6|107289.2|107089.2|6
1725837250000|2024-09-08 23:14:10|107289.3|107089.3|107288.8|107088.8|107289.3|107089.3|107288.7|107088.7|8
1725837260000|2024-09-08 23:14:20|107288.9|107088.9|107289.3|107089.3|107289.6|107089.6|107288.9|107088.9|7
1725837270000|2024-09-08 23:14:30|107289.2|107089.2|107288.6|107088.6|107289.2|107089.2|107288.4|107088.4|9
1725837280000|2024-09-08 23:14:40|107288.4|107088.4|107309.2|107109.2|107309.9|107109.9|107288.3|107088.3|20
1725837290000|2024-09-08 23:14:50|107309.3|107109.3|107287.6|107087.6|107309.3|107109.3|107270|107070|28
1725837300000|2024-09-08 23:15:00|107287.1|107087.1|107304.6|107104.6|107304.6|107104.6|107287.1|107087.1|18
1725837310000|2024-09-08 23:15:10|107304.2|107104.2|107304.3|107104.3|107304.9|107104.9|107299|107099|13
1725837320000|2024-09-08 23:15:20|107305.6|107105.6|107302.3|107102.3|107314.3|107114.3|107301|107101|24
1725837330000|2024-09-08 23:15:30|107302.1|107102.1|107302.8|107102.8|107303.1|107103.1|107301.6|107101.6|8
1725837340000|2024-09-08 23:15:40|107301.4|107101.4|107298.9|107098.9|107304|107104|107298.9|107098.9|14
1725837350000|2024-09-08 23:15:50|107298.8|107098.8|107299.3|107099.3|107299.3|107099.3|107298.4|107098.4|7
1725837360000|2024-09-08 23:16:00|107301.3|107101.3|107302.4|107102.4|107316.9|107116.9|107292.7|107092.7|29
1725837370000|2024-09-08 23:16:10|107302.2|107102.2|107301.4|107101.4|107302.3|107102.3|107296.1|107096.1|16
1725837380000|2024-09-08 23:16:20|107303|107103|107308.5|107108.5|107329.4|107129.4|107298.8|107098.8|37
1725837390000|2024-09-08 23:16:30|107305.3|107105.3|107293.5|107093.5|107313.3|107113.3|107291.5|107091.5|24
1725837400000|2024-09-08 23:16:40|107295.9|107095.9|107295.4|107095.4|107297.6|107097.6|107289.6|107089.6|32
1725837410000|2024-09-08 23:16:50|107296.1|107096.1|107290.9|107090.9|107297|107097|107290.9|107090.9|26
1725837420000|2024-09-08 23:17:00|107291.9|107091.9|107308.6|107108.6|107308.6|107108.6|107287.7|107087.7|23
1725837430000|2024-09-08 23:17:10|107307.4|107107.4|107290.8|107090.8|107311|107111|107290.8|107090.8|38
1725837440000|2024-09-08 23:17:20|107285.5|107085.5|107288.8|107088.8|107298.9|107098.9|107274.1|107074.1|37
1725837450000|2024-09-08 23:17:30|107286.9|107086.9|107286.2|107086.2|107286.9|107086.9|107280.9|107080.9|16
1725837460000|2024-09-08 23:17:40|107286.3|107086.3|107303.2|107103.2|107312.8|107112.8|107286.3|107086.3|36
1725837470000|2024-09-08 23:17:50|107301|107101|107304.9|107104.9|107306.9|107106.9|107294.9|107094.9|24
1725837480000|2024-09-08 23:18:00|107305|107105|107316.7|107116.7|107331.1|107131.1|107297.8|107097.8|37
1725837490000|2024-09-08 23:18:10|107318.7|107118.7|107320.1|107120.1|107338.7|107138.7|107316.6|107116.6|47
1725837500000|2024-09-08 23:18:20|107320.3|107120.3|107318.4|107118.4|107320.3|107120.3|107312.7|107112.7|15
1725837510000|2024-09-08 23:18:30|107318.3|107118.3|107321.1|107121.1|107322.9|107122.9|107317.9|107117.9|14
1725837520000|2024-09-08 23:18:40|107320.9|107120.9|107316.5|107116.5|107321|107121|107316.5|107116.5|10
1725837530000|2024-09-08 23:18:50|107321.9|107121.9|107319.2|107119.2|107327.1|107127.1|107318.5|107118.5|23
1725837540000|2024-09-08 23:19:00|107318.7|107118.7|107316.3|107116.3|107324.4|107124.4|107314.1|107114.1|43
1725837550000|2024-09-08 23:19:10|107324.1|107124.1|107319.7|107119.7|107324.1|107124.1|107316.3|107116.3|21
1725837560000|2024-09-08 23:19:20|107319.2|107119.2|107318.1|107118.1|107319.9|107119.9|107313.3|107113.3|16
1725837570000|2024-09-08 23:19:30|107321.8|107121.8|107317.9|107117.9|107330.5|107130.5|107316.5|107116.5|33
1725837580000|2024-09-08 23:19:40|107317.4|107117.4|107314.6|107114.6|107324|107124|107313.8|107113.8|41
1725837590000|2024-09-08 23:19:50|107317.6|107117.6|107311.4|107111.4|107324.8|107124.8|107311.2|107111.2|14
1725837600000|2024-09-08 23:20:00|107311.2|107111.2|107319.5|107119.5|107331.1|107131.1|107309.3|107109.3|14
1725837610000|2024-09-08 23:20:10|107331|107131|107319.3|107119.3|107331|107131|107316.3|107116.3|37
1725837620000|2024-09-08 23:20:20|107319.6|107119.6|107316.2|107116.2|107329.8|107129.8|107312.9|107112.9|27
1725837630000|2024-09-08 23:20:30|107318.6|107118.6|107310.8|107110.8|107320.3|107120.3|107309.3|107109.3|25
1725837640000|2024-09-08 23:20:40|107310.7|107110.7|107305.8|107105.8|107311|107111|107305.3|107105.3|13
1725837650000|2024-09-08 23:20:50|107305.9|107105.9|107307.5|107107.5|107307.5|107107.5|107305.8|107105.8|13
1725837660000|2024-09-08 23:21:00|107307.4|107107.4|107310|107110|107311.7|107111.7|107302.4|107102.4|21
1725837670000|2024-09-08 23:21:10|107309.2|107109.2|107303.6|107103.6|107309.9|107109.9|107302.8|107102.8|12
1725837680000|2024-09-08 23:21:20|107303|107103|107304.2|107104.2|107304.2|107104.2|107302.7|107102.7|8
1725837690000|2024-09-08 23:21:30|107303.4|107103.4|107312.4|107112.4|107313.6|107113.6|107302.7|107102.7|15
1725837700000|2024-09-08 23:21:40|107312.6|107112.6|107313.2|107113.2|107324.9|107124.9|107310.8|107110.8|16
1725837710000|2024-09-08 23:21:50|107313.1|107113.1|107311.8|107111.8|107313.1|107113.1|107310.6|107110.6|8
1725837720000|2024-09-08 23:22:00|107307.5|107107.5|107303.6|107103.6|107312.5|107112.5|107303.6|107103.6|17
1725837730000|2024-09-08 23:22:10|107303|107103|107305.5|107105.5|107319.2|107119.2|107303|107103|17
1725837740000|2024-09-08 23:22:20|107305.3|107105.3|107305.5|107105.5|107306|107106|107304.6|107104.6|10
1725837750000|2024-09-08 23:22:30|107308.7|107108.7|107309.2|107109.2|107320.8|107120.8|107307.6|107107.6|25
1725837760000|2024-09-08 23:22:40|107308.5|107108.5|107307.8|107107.8|107309.4|107109.4|107307|107107|7
1725837770000|2024-09-08 23:22:50|107312.1|107112.1|107308.8|107108.8|107320.7|107120.7|107307.1|107107.1|30
1725837780000|2024-09-08 23:23:00|107308.4|107108.4|107318.8|107118.8|107323.6|107123.6|107307.2|107107.2|32
1725837790000|2024-09-08 23:23:10|107317.2|107117.2|107322.2|107122.2|107326.5|107126.5|107315|107115|35
1725837800000|2024-09-08 23:23:20|107317.1|107117.1|107310.6|107110.6|107322.8|107122.8|107310.6|107110.6|25
1725837810000|2024-09-08 23:23:30|107315.9|107115.9|107321|107121|107325.2|107125.2|107312.5|107112.5|28
1725837820000|2024-09-08 23:23:40|107320.9|107120.9|107320.3|107120.3|107324.3|107124.3|107315.2|107115.2|33
1725837830000|2024-09-08 23:23:50|107320.6|107120.6|107320.6|107120.6|107324.6|107124.6|107315.5|107115.5|26
1725837840000|2024-09-08 23:24:00|107320.7|107120.7|107322.5|107122.5|107324.1|107124.1|107315.3|107115.3|36
1725837850000|2024-09-08 23:24:10|107317|107117|107312.8|107112.8|107322.7|107122.7|107312.7|107112.7|26
1725837860000|2024-09-08 23:24:20|107312.7|107112.7|107317.6|107117.6|107327.2|107127.2|107311.9|107111.9|35
1725837870000|2024-09-08 23:24:30|107324.4|107124.4|107323.4|107123.4|107326.2|107126.2|107314|107114|43
1725837880000|2024-09-08 23:24:40|107317.9|107117.9|107315.3|107115.3|107324.7|107124.7|107315.3|107115.3|25
1725837890000|2024-09-08 23:24:50|107320.8|107120.8|107320.9|107120.9|107322|107122|107314.8|107114.8|21
1725837900000|2024-09-08 23:25:00|107320.7|107120.7|107323.1|107123.1|107323.8|107123.8|107315.2|107115.2|27
1725837910000|2024-09-08 23:25:10|107318.6|107118.6|107314.5|107114.5|107322.7|107122.7|107309.8|107109.8|40
1725837920000|2024-09-08 23:25:20|107316.1|107116.1|107318.4|107118.4|107323|107123|107314.9|107114.9|34
1725837930000|2024-09-08 23:25:30|107317.9|107117.9|107324.3|107124.3|107326.4|107126.4|107317.9|107117.9|17
1725837940000|2024-09-08 23:25:40|107318.8|107118.8|107321.9|107121.9|107328|107128|107314.9|107114.9|37
1725837950000|2024-09-08 23:25:50|107321|107121|107313.1|107113.1|107321|107121|107311.8|107111.8|32
1725837960000|2024-09-08 23:26:00|107313.4|107113.4|107317.3|107117.3|107318.9|107118.9|107310.5|107110.5|28
1725837970000|2024-09-08 23:26:10|107318.3|107118.3|107317.6|107117.6|107322.2|107122.2|107308.7|107108.7|36
1725837980000|2024-09-08 23:26:20|107311.6|107111.6|107314.6|107114.6|107319.2|107119.2|107311.6|107111.6|39
1725837990000|2024-09-08 23:26:30|107319.1|107119.1|107311.4|107111.4|107319.6|107119.6|107311.4|107111.4|19
1725838000000|2024-09-08 23:26:40|107312.1|107112.1|107307.9|107107.9|107320.4|107120.4|107307.9|107107.9|22
1725838010000|2024-09-08 23:26:50|107312.4|107112.4|107297.5|107097.5|107312.4|107112.4|107296.5|107096.5|20
1725838020000|2024-09-08 23:27:00|107296.6|107096.6|107284|107084|107305.6|107105.6|107284|107084|30
1725838030000|2024-09-08 23:27:10|107283.6|107083.6|107280.3|107080.3|107283.6|107083.6|107278.6|107078.6|22
1725838040000|2024-09-08 23:27:20|107280.9|107080.9|107290.5|107090.5|107290.5|107090.5|107280.5|107080.5|18
1725838050000|2024-09-08 23:27:30|107292.2|107092.2|107293.1|107093.1|107293.4|107093.4|107283|107083|29
1725838060000|2024-09-08 23:27:40|107292.9|107092.9|107292.8|107092.8|107294.3|107094.3|107283.7|107083.7|22
1725838070000|2024-09-08 23:27:50|107283.8|107083.8|107293.2|107093.2|107295.3|107095.3|107283.8|107083.8|27
1725838080000|2024-09-08 23:28:00|107294.7|107094.7|107293|107093|107294.7|107094.7|107282.7|107082.7|24
1725838090000|2024-09-08 23:28:10|107283.5|107083.5|107291.2|107091.2|107294.7|107094.7|107281.5|107081.5|21
1725838100000|2024-09-08 23:28:20|107281.2|107081.2|107291.5|107091.5|107295.4|107095.4|107274.7|107074.7|23
1725838110000|2024-09-08 23:28:30|107291.4|107091.4|107285.3|107085.3|107291.5|107091.5|107280.5|107080.5|19
1725838120000|2024-09-08 23:28:40|107286.8|107086.8|107297.4|107097.4|107308.4|107108.4|107286.8|107086.8|21
1725838130000|2024-09-08 23:28:50|107296.1|107096.1|107290.9|107090.9|107296.9|107096.9|107290.7|107090.7|12
1725838140000|2024-09-08 23:29:00|107290.8|107090.8|107295.7|107095.7|107296.5|107096.5|107289.4|107089.4|30
1725838150000|2024-09-08 23:29:10|107297.2|107097.2|107292|107092|107304|107104|107292|107092|27
1725838160000|2024-09-08 23:29:20|107292.4|107092.4|107289.2|107089.2|107292.8|107092.8|107287.1|107087.1|15
1725838170000|2024-09-08 23:29:30|107289.7|107089.7|107287.2|107087.2|107291.3|107091.3|107286.1|107086.1|16
1725838180000|2024-09-08 23:29:40|107288|107088|107285.5|107085.5|107288|107088|107284.7|107084.7|10
1725838190000|2024-09-08 23:29:50|107284.9|107084.9|107284.5|107084.5|107289.5|107089.5|107282|107082|18
1725838200000|2024-09-08 23:30:00|107284.2|107084.2|107287.2|107087.2|107290.7|107090.7|107284.1|107084.1|7
1725838210000|2024-09-08 23:30:10|107287.6|107087.6|107298.8|107098.8|107298.8|107098.8|107287.5|107087.5|15
1725838220000|2024-09-08 23:30:20|107298.9|107098.9|107299.6|107099.6|107299.8|107099.8|107298.9|107098.9|10
1725838230000|2024-09-08 23:30:30|107299.5|107099.5|107296.3|107096.3|107300.8|107100.8|107289.7|107089.7|14
1725838240000|2024-09-08 23:30:40|107295.8|107095.8|107295.3|107095.3|107296.6|107096.6|107295.1|107095.1|7
1725838250000|2024-09-08 23:30:50|107295.4|107095.4|107294.8|107094.8|107295.4|107095.4|107294.6|107094.6|7
1725838260000|2024-09-08 23:31:00|107294.3|107094.3|107291.9|107091.9|107295.4|107095.4|107282.8|107082.8|22
1725838270000|2024-09-08 23:31:10|107291.8|107091.8|107294.8|107094.8|107296.2|107096.2|107291.8|107091.8|14
1725838280000|2024-09-08 23:31:20|107295.3|107095.3|107296.5|107096.5|107296.9|107096.9|107292.9|107092.9|14
1725838290000|2024-09-08 23:31:30|107296.4|107096.4|107294.4|107094.4|107296.5|107096.5|107294.4|107094.4|10
1725838300000|2024-09-08 23:31:40|107294.2|107094.2|107291.9|107091.9|107294.6|107094.6|107291.3|107091.3|11
1725838310000|2024-09-08 23:31:50|107292|107092|107294.7|107094.7|107295.8|107095.8|107290.7|107090.7|14
1725838320000|2024-09-08 23:32:00|107294.5|107094.5|107286.7|107086.7|107298.9|107098.9|107286.1|107086.1|22
1725838330000|2024-09-08 23:32:10|107286|107086|107281.4|107081.4|107286|107086|107279.5|107079.5|12
1725838340000|2024-09-08 23:32:20|107281.3|107081.3|107290|107090|107297.4|107097.4|107281.2|107081.2|21
1725838350000|2024-09-08 23:32:30|107288.9|107088.9|107274.2|107074.2|107288.9|107088.9|107271.1|107071.1|12
1725838360000|2024-09-08 23:32:40|107274.3|107074.3|107275|107075|107276.1|107076.1|107274.3|107074.3|10
1725838370000|2024-09-08 23:32:50|107274.8|107074.8|107274.5|107074.5|107274.9|107074.9|107274.5|107074.5|6
1725838380000|2024-09-08 23:33:00|107274.6|107074.6|107276.9|107076.9|107277.1|107077.1|107268.6|107068.6|9
1725838390000|2024-09-08 23:33:10|107276.4|107076.4|107283.8|107083.8|107285.5|107085.5|107276.4|107076.4|10
1725838400000|2024-09-08 23:33:20|107283.9|107083.9|107284.7|107084.7|107284.7|107084.7|107283.9|107083.9|11
1725838410000|2024-09-08 23:33:30|107284.2|107084.2|107269.8|107069.8|107285.7|107085.7|107267.9|107067.9|22
1725838420000|2024-09-08 23:33:40|107269.7|107069.7|107278.8|107078.8|107283.5|107083.5|107269.1|107069.1|16
1725838430000|2024-09-08 23:33:50|107278.9|107078.9|107280|107080|107280|107080|107278.8|107078.8|8
1725838440000|2024-09-08 23:34:00|107279.9|107079.9|107281.4|107081.4|107281.4|107081.4|107279.6|107079.6|7
1725838450000|2024-09-08 23:34:10|107281.6|107081.6|107281.9|107081.9|107281.9|107081.9|107281.5|107081.5|7
1725838460000|2024-09-08 23:34:20|107281.8|107081.8|107281.3|107081.3|107282|107082|107281|107081|8
1725838470000|2024-09-08 23:34:30|107281.9|107081.9|107285.4|107085.4|107285.5|107085.5|107281.3|107081.3|10
1725838480000|2024-09-08 23:34:40|107291.3|107091.3|107294.4|107094.4|107294.4|107094.4|107283.2|107083.2|16
1725838490000|2024-09-08 23:34:50|107293.9|107093.9|107293.2|107093.2|107294.4|107094.4|107293.1|107093.1|13
1725838500000|2024-09-08 23:35:00|107293.3|107093.3|107295.2|107095.2|107295.2|107095.2|107291.3|107091.3|11
1725838510000|2024-09-08 23:35:10|107301|107101|107301|107101|107301.1|107101.1|107300.9|107100.9|5
1725838520000|2024-09-08 23:35:20|107301.1|107101.1|107301.2|107101.2|107301.3|107101.3|107300.7|107100.7|9
1725838530000|2024-09-08 23:35:30|107301.3|107101.3|107286.7|107086.7|107302.1|107102.1|107282.7|107082.7|17
1725838540000|2024-09-08 23:35:40|107286.6|107086.6|107286.1|107086.1|107286.6|107086.6|107285.5|107085.5|9
1725838550000|2024-09-08 23:35:50|107286.7|107086.7|107288.6|107088.6|107288.7|107088.7|107286.7|107086.7|10
1725838560000|2024-09-08 23:36:00|107288.7|107088.7|107294.9|107094.9|107294.9|107094.9|107288.7|107088.7|6
1725838570000|2024-09-08 23:36:10|107294.8|107094.8|107295.6|107095.6|107295.9|107095.9|107294.7|107094.7|12
1725838580000|2024-09-08 23:36:20|107295.4|107095.4|107276.9|107076.9|107297|107097|107206.1|107006.1|17
1725838590000|2024-09-08 23:36:30|107277.4|107077.4|107274.9|107074.9|107280.8|107080.8|107274.9|107074.9|14
1725838600000|2024-09-08 23:36:40|107275.1|107075.1|107288.1|107088.1|107288.7|107088.7|107275.1|107075.1|12
1725838610000|2024-09-08 23:36:50|107288|107088|107287.6|107087.6|107288|107088|107281|107081|7
1725838620000|2024-09-08 23:37:00|107287.5|107087.5|107281.3|107081.3|107295|107095|107278.2|107078.2|22
1725838630000|2024-09-08 23:37:10|107281.1|107081.1|107283.2|107083.2|107283.7|107083.7|107281.1|107081.1|10
1725838640000|2024-09-08 23:37:20|107283.1|107083.1|107282.1|107082.1|107283.4|107083.4|107272.8|107072.8|18
1725838650000|2024-09-08 23:37:30|107282.2|107082.2|107282.5|107082.5|107283.1|107083.1|107281.5|107081.5|10
1725838660000|2024-09-08 23:37:40|107282.9|107082.9|107281.5|107081.5|107282.9|107082.9|107281.5|107081.5|7
1725838670000|2024-09-08 23:37:50|107281.6|107081.6|107286.7|107086.7|107286.7|107086.7|107281.6|107081.6|9
1725838680000|2024-09-08 23:38:00|107286.8|107086.8|107296.8|107096.8|107297.7|107097.7|107280.2|107080.2|17
1725838690000|2024-09-08 23:38:10|107298|107098|107289.7|107089.7|107298|107098|107289.5|107089.5|15
1725838700000|2024-09-08 23:38:20|107289.6|107089.6|107290.3|107090.3|107296.9|107096.9|107284.4|107084.4|16
1725838710000|2024-09-08 23:38:30|107291.2|107091.2|107290.4|107090.4|107291.7|107091.7|107290.4|107090.4|11
1725838720000|2024-09-08 23:38:40|107290.5|107090.5|107290.3|107090.3|107290.5|107090.5|107282.4|107082.4|11
1725838730000|2024-09-08 23:38:50|107286.8|107086.8|107295.2|107095.2|107295.2|107095.2|107285.6|107085.6|11
1725838740000|2024-09-08 23:39:00|107295.1|107095.1|107296|107096|107296.1|107096.1|107295.1|107095.1|10
1725838750000|2024-09-08 23:39:10|107295.9|107095.9|107288.9|107088.9|107296|107096|107286.3|107086.3|15
1725838760000|2024-09-08 23:39:20|107289.3|107089.3|107290.5|107090.5|107292.5|107092.5|107280|107080|14
1725838770000|2024-09-08 23:39:30|107290|107090|107266.2|107066.2|107290|107090|107262.5|107062.5|20
1725838780000|2024-09-08 23:39:40|107268.1|107068.1|107290.8|107090.8|107295.1|107095.1|107267|107067|31
1725838790000|2024-09-08 23:39:50|107290.7|107090.7|107295.1|107095.1|107299.1|107099.1|107290.4|107090.4|18
1725838800000|2024-09-08 23:40:00|107294.6|107094.6|107297.1|107097.1|107301.8|107101.8|107294.6|107094.6|15
1725838810000|2024-09-08 23:40:10|107296.6|107096.6|107299.7|107099.7|107300.8|107100.8|107295.2|107095.2|14
1725838820000|2024-09-08 23:40:20|107298.8|107098.8|107297.8|107097.8|107298.8|107098.8|107297.5|107097.5|12
1725838830000|2024-09-08 23:40:30|107297.9|107097.9|107292.4|107092.4|107297.9|107097.9|107291.9|107091.9|11
1725838840000|2024-09-08 23:40:40|107292.5|107092.5|107300.5|107100.5|107303.7|107103.7|107292.3|107092.3|10
1725838850000|2024-09-08 23:40:50|107300.4|107100.4|107300.2|107100.2|107300.4|107100.4|107292.8|107092.8|12
1725838860000|2024-09-08 23:41:00|107300.1|107100.1|107294.8|107094.8|107300.9|107100.9|107294.8|107094.8|12
1725838870000|2024-09-08 23:41:10|107294.6|107094.6|107290.8|107090.8|107296.4|107096.4|107290.8|107090.8|20
1725838880000|2024-09-08 23:41:20|107291.4|107091.4|107292|107092|107292.1|107092.1|107289.5|107089.5|12
1725838890000|2024-09-08 23:41:30|107292.1|107092.1|107289.9|107089.9|107296.9|107096.9|107289.9|107089.9|9
1725838900000|2024-09-08 23:41:40|107289.8|107089.8|107297.7|107097.7|107298.3|107098.3|107289.8|107089.8|10
1725838910000|2024-09-08 23:41:50|107297.6|107097.6|107297.8|107097.8|107298|107098|107297|107097|11
1725838920000|2024-09-08 23:42:00|107297.9|107097.9|107295.9|107095.9|107297.9|107097.9|107229.9|107029.9|15
1725838930000|2024-09-08 23:42:10|107295.8|107095.8|107295.8|107095.8|107304.3|107104.3|107293.7|107093.7|20
1725838940000|2024-09-08 23:42:20|107296.4|107096.4|107291.5|107091.5|107297.3|107097.3|107290.2|107090.2|19
1725838950000|2024-09-08 23:42:30|107291.1|107091.1|107300.9|107100.9|107301.2|107101.2|107288.9|107088.9|21
1725838960000|2024-09-08 23:42:40|107301.1|107101.1|107301.9|107101.9|107301.9|107101.9|107300.8|107100.8|8
1725838970000|2024-09-08 23:42:50|107310|107110|107301.5|107101.5|107310|107110|107300.8|107100.8|17
1725838980000|2024-09-08 23:43:00|107301.8|107101.8|107295.8|107095.8|107301.9|107101.9|107295.8|107095.8|13
1725838990000|2024-09-08 23:43:10|107295.6|107095.6|107295.3|107095.3|107295.6|107095.6|107294.9|107094.9|7
1725839000000|2024-09-08 23:43:20|107295.2|107095.2|107299.4|107099.4|107301.2|107101.2|107295.1|107095.1|8
1725839010000|2024-09-08 23:43:30|107299.3|107099.3|107298.1|107098.1|107299.5|107099.5|107297.9|107097.9|12
1725839020000|2024-09-08 23:43:40|107298.3|107098.3|107298.6|107098.6|107298.7|107098.7|107297.6|107097.6|14
1725839030000|2024-09-08 23:43:50|107298.2|107098.2|107287|107087|107298.4|107098.4|107281.1|107081.1|16
1725839040000|2024-09-08 23:44:00|107286.6|107086.6|107290|107090|107290.2|107090.2|107274.4|107074.4|15
1725839050000|2024-09-08 23:44:10|107291.8|107091.8|107289.9|107089.9|107292.6|107092.6|107281.1|107081.1|20
1725839060000|2024-09-08 23:44:20|107291.5|107091.5|107284.5|107084.5|107294.3|107094.3|107283.2|107083.2|17
1725839070000|2024-09-08 23:44:30|107282.7|107082.7|107281.5|107081.5|107284.1|107084.1|107276.3|107076.3|19
1725839080000|2024-09-08 23:44:40|107281|107081|107280.7|107080.7|107281|107081|107280.7|107080.7|11
1725839090000|2024-09-08 23:44:50|107280.6|107080.6|107290.7|107090.7|107291.6|107091.6|107280.5|107080.5|9
1725839100000|2024-09-08 23:45:00|107287.5|107087.5|107291.8|107091.8|107291.8|107091.8|107287.1|107087.1|10
1725839110000|2024-09-08 23:45:10|107291.9|107091.9|107287.2|107087.2|107294|107094|107287.2|107087.2|13
1725839120000|2024-09-08 23:45:20|107285.3|107085.3|107288.7|107088.7|107290.8|107090.8|107285.3|107085.3|15
1725839130000|2024-09-08 23:45:30|107288.5|107088.5|107289.5|107089.5|107289.6|107089.6|107288.4|107088.4|9
1725839140000|2024-09-08 23:45:40|107289.4|107089.4|107288.6|107088.6|107289.4|107089.4|107287.1|107087.1|12
1725839150000|2024-09-08 23:45:50|107288|107088|107291.5|107091.5|107291.5|107091.5|107285.3|107085.3|13
1725839160000|2024-09-08 23:46:00|107291.4|107091.4|107289.2|107089.2|107292|107092|107289.1|107089.1|12
1725839170000|2024-09-08 23:46:10|107289.6|107089.6|107289.6|107089.6|107289.7|107089.7|107286.3|107086.3|7
1725839180000|2024-09-08 23:46:20|107289.2|107089.2|107289.2|107089.2|107289.2|107089.2|107288.8|107088.8|7
1725839190000|2024-09-08 23:46:30|107289.3|107089.3|107281.7|107081.7|107289.3|107089.3|107281.6|107081.6|9
1725839200000|2024-09-08 23:46:40|107289.1|107089.1|107288.4|107088.4|107289.3|107089.3|107288.4|107088.4|7
1725839210000|2024-09-08 23:46:50|107288.1|107088.1|107285.4|107085.4|107288.3|107088.3|107283.7|107083.7|9
1725839220000|2024-09-08 23:47:00|107287.4|107087.4|107277.8|107077.8|107287.4|107087.4|107277.8|107077.8|5
1725839230000|2024-09-08 23:47:10|107285.4|107085.4|107281.2|107081.2|107288.4|107088.4|107279.3|107079.3|13
1725839240000|2024-09-08 23:47:20|107281.3|107081.3|107281.3|107081.3|107281.3|107081.3|107278.8|107078.8|9
1725839250000|2024-09-08 23:47:30|107281.2|107081.2|107281|107081|107281.3|107081.3|107280.9|107080.9|5
1725839260000|2024-09-08 23:47:40|107280.9|107080.9|107281.6|107081.6|107281.6|107081.6|107280.9|107080.9|7
1725839270000|2024-09-08 23:47:50|107281.2|107081.2|107281.1|107081.1|107281.2|107081.2|107280.4|107080.4|9
1725839280000|2024-09-08 23:48:00|107281|107081|107283.5|107083.5|107283.5|107083.5|107280.6|107080.6|10
1725839290000|2024-09-08 23:48:10|107283.4|107083.4|107284.2|107084.2|107284.2|107084.2|107281.5|107081.5|8
1725839300000|2024-09-08 23:48:20|107284|107084|107294.7|107094.7|107295.1|107095.1|107279.5|107079.5|36
1725839310000|2024-09-08 23:48:30|107295.1|107095.1|107283.5|107083.5|107295.1|107095.1|107283.5|107083.5|11
1725839320000|2024-09-08 23:48:40|107285.4|107085.4|107290.9|107090.9|107294.7|107094.7|107282.6|107082.6|23
1725839330000|2024-09-08 23:48:50|107293.7|107093.7|107289.4|107089.4|107293.9|107093.9|107283.5|107083.5|35
1725839340000|2024-09-08 23:49:00|107291.1|107091.1|107279.3|107079.3|107293.3|107093.3|107265.7|107065.7|47
1725839350000|2024-09-08 23:49:10|107280.4|107080.4|107326.4|107126.4|107332.8|107132.8|107276.8|107076.8|76
1725839360000|2024-09-08 23:49:20|107319.8|107119.8|107292.3|107092.3|107324.9|107124.9|107285.6|107085.6|40
1725839370000|2024-09-08 23:49:30|107290.4|107090.4|107293.1|107093.1|107294.4|107094.4|107278|107078|61
1725839380000|2024-09-08 23:49:40|107290.9|107090.9|107307.3|107107.3|107314.8|107114.8|107287.2|107087.2|76
1725839390000|2024-09-08 23:49:50|107306.7|107106.7|107303.4|107103.4|107313.5|107113.5|107297.1|107097.1|69
1725839400000|2024-09-08 23:50:00|107313.9|107113.9|107315.9|107115.9|107319|107119|107300.3|107100.3|47
1725839410000|2024-09-08 23:50:10|107317.1|107117.1|107305.9|107105.9|107320.9|107120.9|107305.6|107105.6|41
1725839420000|2024-09-08 23:50:20|107306.7|107106.7|107306.6|107106.6|107310.7|107110.7|107299.6|107099.6|41
1725839430000|2024-09-08 23:50:30|107306.3|107106.3|107304.4|107104.4|107315.2|107115.2|107303.3|107103.3|26
1725839440000|2024-09-08 23:50:40|107306.9|107106.9|107317.8|107117.8|107333.5|107133.5|107302.7|107102.7|31
1725839450000|2024-09-08 23:50:50|107317.5|107117.5|107298.3|107098.3|107318.6|107118.6|107298.3|107098.3|36
1725839460000|2024-09-08 23:51:00|107298.4|107098.4|107291.7|107095.5|107298.4|107101.1|107289|107094.3|20
1725839470000|2024-09-08 23:51:10|107293.7|107097.5|107284.6|107084.6|107300.1|107109.7|107283|107084.6|29
1725839480000|2024-09-08 23:51:20|107284.7|107084.7|107268|107074|107284.7|107084.7|107267.6|107071.2|25
1725839490000|2024-09-08 23:51:30|107268.3|107074.4|107263.2|107079.4|107270.3|107079.7|107263.2|107074.3|22
1725839500000|2024-09-08 23:51:40|107263.3|107079.5|107261.6|107080.3|107263.7|107080.3|107261.6|107078.9|15
1725839510000|2024-09-08 23:51:50|107246.6|107096.3|107262.4|107070|107272.1|107099.2|107245|107064.9|26
1725839520000|2024-09-08 23:52:00|107262.6|107070.2|107258.5|107067.7|107262.6|107071.2|107257.9|107066.8|18
1725839530000|2024-09-08 23:52:10|107258.4|107067.6|107251.8|107076.4|107258.4|107077.9|107251|107066.2|21
1725839540000|2024-09-08 23:52:20|107251.9|107076.2|107263.4|107063.4|107263.4|107095.8|107234.2|107063.4|19
1725839550000|2024-09-08 23:52:30|107263.2|107063.2|107256.8|107081.1|107263.2|107081.4|107249.9|107063.2|26
1725839560000|2024-09-08 23:52:40|107255.3|107082.5|107254.2|107075.1|107266.2|107082.9|107253.4|107066.2|19
1725839570000|2024-09-08 23:52:50|107254|107074.9|107253.7|107075.2|107254.2|107075.4|107251.6|107074.7|12
1725839580000|2024-09-08 23:53:00|107264.7|107064.7|107255|107077.7|107265.5|107078|107250.6|107064.7|29
1725839590000|2024-09-08 23:53:10|107254.7|107077.3|107248.7|107086.1|107255.1|107086.1|107248.7|107077.3|19
1725839600000|2024-09-08 23:53:20|107248.2|107085.6|107254.6|107071.4|107267.6|107088.7|107245.5|107071|31
1725839610000|2024-09-08 23:53:30|107254.4|107071.3|107239.9|107062.3|107254.6|107078.3|107239.6|107062.3|19
1725839620000|2024-09-08 23:53:40|107240|107062.5|107234.8|107058.4|107251.3|107063|107234.8|107051.2|17
1725839630000|2024-09-08 23:53:50|107234.7|107058.5|107244.8|107044.8|107244.8|107065.2|107229.3|107044.3|17
1725839640000|2024-09-08 23:54:00|107245.6|107045.6|107239|107064.2|107255.2|107070.3|107238.4|107045.6|35
1725839650000|2024-09-08 23:54:10|107238.5|107063.7|107249.1|107053.2|107252|107068|107234|107052|15
1725839660000|2024-09-08 23:54:20|107247.8|107054.8|107253.3|107060.2|107255.5|107060.2|107247|107054.3|21
1725839670000|2024-09-08 23:54:30|107253.4|107060.1|107257|107064.6|107257|107067|107251.5|107059.2|17
1725839680000|2024-09-08 23:54:40|107255|107066.6|107254.9|107066|107255.6|107069.8|107253.8|107066|16
1725839690000|2024-09-08 23:54:50|107254.2|107067.8|107235.4|107091.8|107255.9|107092.2|107235.3|107067.8|14
1725839700000|2024-09-08 23:55:00|107265.7|107065.7|107255.9|107072.3|107265.7|107073|107254.3|107065.7|25
1725839710000|2024-09-08 23:55:10|107257.3|107071.9|107256.5|107071.6|107257.3|107073.6|107254.6|107071.5|27
1725839720000|2024-09-08 23:55:20|107266.8|107066.8|107256.9|107075.1|107266.8|107077.4|107256.6|107066.8|23
1725839730000|2024-09-08 23:55:30|107256.4|107074.4|107267.3|107071.6|107267.4|107074.9|107256.4|107065|17
1725839740000|2024-09-08 23:55:40|107266.7|107071|107264.3|107071.5|107266.8|107071.5|107263.2|107070.3|14
1725839750000|2024-09-08 23:55:50|107263.6|107070.8|107256.5|107071.4|107268.4|107085.2|107256.5|107068.4|20
1725839760000|2024-09-08 23:56:00|107253|107072.7|107250.2|107074.4|107253|107075.4|107249.9|107069.4|18
1725839770000|2024-09-08 23:56:10|107250.4|107074.6|107234.1|107093.8|107250.4|107093.8|107234|107073.9|16
1725839780000|2024-09-08 23:56:20|107233.8|107093.5|107241.7|107082.3|107264.1|107093.5|107232.6|107063.7|15
1725839790000|2024-09-08 23:56:30|107241.8|107082.2|107242|107083.5|107242|107083.5|107240.4|107080.4|18
1725839800000|2024-09-08 23:56:40|107264|107064|107250.6|107073.5|107264|107084.4|107242.3|107064|19
1725839810000|2024-09-08 23:56:50|107250.8|107073.8|107231.5|107056.9|107264.4|107082.3|107223.9|107053|33
1725839820000|2024-09-08 23:57:00|107231.2|107056.6|107229.3|107042.5|107239.2|107066.7|107216|107039.2|26
1725839830000|2024-09-08 23:57:10|107228.6|107041.9|107222.7|107044.6|107228.6|107045.2|107221.1|107038|26
1725839840000|2024-09-08 23:57:20|107222.1|107044|107202.6|107035.5|107226|107051.3|107202.6|107024.9|40
1725839850000|2024-09-08 23:57:30|107202.7|107042.4|107209.2|107037.7|107218.5|107044.2|107192.1|107015.8|18
1725839860000|2024-09-08 23:57:40|107209.8|107036.2|107207.1|107037.3|107209.9|107037.5|107206.1|107034.9|15
1725839870000|2024-09-08 23:57:50|107207.5|107037.6|107209.9|107038.5|107220.5|107038.5|107205.8|107020.5|15
1725839880000|2024-09-08 23:58:00|107209.8|107038.4|107210.1|107037|107219.4|107040.4|107206.5|107019.4|20
1725839890000|2024-09-08 23:58:10|107210.7|107038.6|107208.8|107040.2|107212.2|107040.2|107208.8|107038.6|15
1725839900000|2024-09-08 23:58:20|107221.4|107021.4|107208|107038.1|107221.4|107040.5|107207.6|107021.3|22
1725839910000|2024-09-08 23:58:30|107208.6|107038.7|107208.7|107038.2|107209.2|107039.1|107207.7|107037.7|13
1725839920000|2024-09-08 23:58:40|107209.1|107038.7|107207.5|107037.2|107210|107038.8|107207.5|107036.9|15
1725839930000|2024-09-08 23:58:50|107207.9|107037.6|107204.3|107031.7|107217.9|107055|107181.1|107016.1|21
1725839940000|2024-09-08 23:59:00|107216.1|107035.9|107201.1|107034.1|107217.3|107038.5|107200.6|107031.8|30
1725839950000|2024-09-08 23:59:10|107191.8|107040.8|107183|107052.8|107194.4|107054.3|107182.7|107040.8|14
1725839960000|2024-09-08 23:59:20|107183.8|107053.1|107186.1|107058.8|107208.2|107058.8|107183.7|107039.1|22
1725839970000|2024-09-08 23:59:30|107186.3|107058.1|107188.4|107056.1|107191.4|107058.5|107186.1|107056|16
1725839980000|2024-09-08 23:59:40|107185.8|107058.6|107184.5|107057.9|107193.4|107060.2|107184.5|107055.5|14
1725839990000|2024-09-08 23:59:50|107184.7|107058.2|107185.7|107056.7|107185.7|107058.2|107184.7|107056.3|12
1725840000000|2024-09-09 00:00:00|107183.8|107057.5|107204.1|107049.3|107222.1|107095.4|107145.4|107038.6|24
1725840010000|2024-09-09 00:00:10|107205.1|107049.4|107207.1|107047.8|107225|107050|107203.2|107025|13
1725840020000|2024-09-09 00:00:20|107207.3|107048|107209|107051.8|107228.7|107051.9|107207.3|107027.4|18
1725840030000|2024-09-09 00:00:30|107207|107050.7|107192.2|107065.1|107216|107065.2|107192.2|107046|18
1725840040000|2024-09-09 00:00:40|107195.1|107064.8|107208.5|107050.8|107212.1|107064.8|107195.1|107050.8|15
1725840050000|2024-09-09 00:00:50|107209.4|107050.9|107208|107050.6|107229|107052.3|107208|107029|21
1725840060000|2024-09-09 00:01:00|107208.3|107051.6|107210.5|107052.6|107220.1|107067.1|107194.5|107044.5|20
1725840070000|2024-09-09 00:01:10|107210.6|107052.5|107211.3|107052.2|107215.4|107052.8|107209|107047.4|13
1725840080000|2024-09-09 00:01:20|107209.2|107052.1|107212.4|107054.2|107294|107094|107195.4|107028.3|21
1725840090000|2024-09-09 00:01:30|107212.1|107053.9|107208.3|107050.4|107228.9|107062.8|107192.2|107027.8|23
1725840100000|2024-09-09 00:01:40|107207.1|107051.2|107206.9|107050.9|107209.7|107051.6|107206.4|107049|18
1725840110000|2024-09-09 00:01:50|107207.3|107051.2|107206.6|107051.6|107207.3|107051.6|107206.6|107050.8|12
1725840120000|2024-09-09 00:02:00|107206.9|107051.9|107153.9|107103.9|107208.5|107104.1|107153.9|107051.7|14
1725840130000|2024-09-09 00:02:10|107153.5|107103.5|107153.2|107103.2|107153.6|107103.6|107152.7|107102.7|11
1725840140000|2024-09-09 00:02:20|107153.3|107103.3|107149.1|107099.1|107153.3|107103.3|107149.1|107099.1|10
1725840150000|2024-09-09 00:02:30|107147.8|107097.8|107146.8|107096.8|107149|107099|107146.8|107096.8|12
1725840160000|2024-09-09 00:02:40|107146.6|107096.6|107191.1|107037.8|107191.1|107098.1|107139|107037.8|15
1725840170000|2024-09-09 00:02:50|107189|107039.7|107140.3|107090.3|107215.5|107091.6|107140.3|107015.5|21
1725840180000|2024-09-09 00:03:00|107139.9|107089.9|107173.9|107048.1|107210.4|107089.9|107136.7|107010.2|21
1725840190000|2024-09-09 00:03:10|107174.1|107048.3|107182.3|107042.2|107211.8|107088.2|107137.4|107011.8|15
1725840200000|2024-09-09 00:03:20|107182.4|107042.3|107182.9|107045.1|107183.2|107089|107136.6|107042.3|11
1725840210000|2024-09-09 00:03:30|107138|107088|107137.6|107087.6|107138|107088|107137.3|107087.3|5
1725840220000|2024-09-09 00:03:40|107137.9|107087.9|107176.6|107051.4|107176.6|107089.2|107137.9|107051.4|10
1725840230000|2024-09-09 00:03:50|107139.1|107089.1|107136.5|107086.5|107176.3|107089.1|107136.5|107050.7|14
1725840240000|2024-09-09 00:04:00|107136.6|107086.6|107138.9|107088.9|107139.6|107089.6|107135.4|107085.4|9
1725840250000|2024-09-09 00:04:10|107138.4|107088.4|107140.3|107090.3|107140.7|107090.7|107137.7|107087.7|17
1725840260000|2024-09-09 00:04:20|107140.2|107090.2|107137.9|107087.9|107140.2|107090.2|107137.9|107087.9|10
1725840270000|2024-09-09 00:04:30|107138|107088|107136.9|107086.9|107138|107088|107136.5|107086.5|10
1725840280000|2024-09-09 00:04:40|107137|107087|107136.1|107086.1|107175|107087.1|107136|107049.2|12
1725840290000|2024-09-09 00:04:50|107136.2|107086.2|107179.5|107049.7|107181.8|107089.7|107136.2|107047.5|13
1725840300000|2024-09-09 00:05:00|107177.7|107051|107143.2|107093.2|107180.5|107093.2|107140.5|107051|12
1725840310000|2024-09-09 00:05:10|107142.7|107092.7|107139.9|107089.9|107142.7|107092.7|107139.9|107089.9|13
1725840320000|2024-09-09 00:05:20|107139.8|107089.8|107136.2|107086.2|107180.5|107090.1|107136.2|107048|14
1725840330000|2024-09-09 00:05:30|107136.8|107086.8|107134.8|107084.8|107178.8|107087.1|107134.8|107044.2|17
1725840340000|2024-09-09 00:05:40|107178.3|107047.6|107179.9|107043.5|107181.3|107047.6|107178.3|107043.3|11
1725840350000|2024-09-09 00:05:50|107180.3|107043.4|107176.5|107038.6|107180.3|107043.8|107176.5|107038.6|13
1725840360000|2024-09-09 00:06:00|107176.1|107038.8|107168.8|107040.5|107176.1|107040.5|107167.8|107037.1|14
1725840370000|2024-09-09 00:06:10|107168.9|107040.6|107176.6|107041.4|107193.4|107041.9|107168.5|107038|11
1725840380000|2024-09-09 00:06:20|107176.4|107041.1|107174.7|107040|107176.4|107041.1|107171.4|107038.9|10
1725840390000|2024-09-09 00:06:30|107174.8|107039.9|107130|107080|107174.9|107080.7|107130|107039.7|13
1725840400000|2024-09-09 00:06:40|107129|107079|107129.6|107079.6|107176.7|107080|107128.8|107045.4|9
1725840410000|2024-09-09 00:06:50|107129.3|107079.3|107131.8|107081.8|107177.1|107081.8|107123.1|107038|10
1725840420000|2024-09-09 00:07:00|107131.3|107081.3|107129.5|107079.5|107131.3|107081.3|107121.7|107071.7|22
1725840430000|2024-09-09 00:07:10|107129.6|107079.6|107127.3|107077.3|107192.7|107079.6|107126|107005.6|26
1725840440000|2024-09-09 00:07:20|107127|107077|107161.6|107036.5|107195.5|107077|107123.4|106996.4|18
1725840450000|2024-09-09 00:07:30|107124.9|107074.9|107128.2|107078.2|107128.8|107078.8|107124.2|107074.2|14
1725840460000|2024-09-09 00:07:40|107128|107078|107127.3|107077.3|107128.9|107078.9|107127.1|107077.1|12
1725840470000|2024-09-09 00:07:50|107127|107077|107131|107081|107131|107081|107126.4|107076.4|14
1725840480000|2024-09-09 00:08:00|107130.5|107080.5|107128.2|107078.2|107132|107082|107128.2|107078.2|12
1725840490000|2024-09-09 00:08:10|107129.4|107079.4|107136.2|107086.2|107186.6|107089.8|107129.4|107045.6|18
1725840500000|2024-09-09 00:08:20|107135.8|107085.8|107135.6|107085.6|107136|107086|107135.5|107085.5|8
1725840510000|2024-09-09 00:08:30|107135.5|107085.5|107134|107084|107135.7|107085.7|107131.9|107081.9|13
1725840520000|2024-09-09 00:08:40|107134.1|107084.1|107134.4|107084.4|107134.7|107084.7|107131|107081|14
1725840530000|2024-09-09 00:08:50|107132.8|107082.8|107173.7|107047.5|107187|107084.6|107132.2|107043.9|22
1725840540000|2024-09-09 00:09:00|107173.3|107047.1|107137.2|107087.2|107178.9|107089.8|107134.9|107047|22
1725840550000|2024-09-09 00:09:10|107137.5|107087.5|107133.3|107083.3|107139.7|107089.7|107133.3|107083.3|16
1725840560000|2024-09-09 00:09:20|107133.2|107083.2|107134.4|107084.4|107134.4|107084.4|107132.7|107082.7|12
1725840570000|2024-09-09 00:09:30|107134.5|107084.5|107137.3|107087.3|107137.3|107087.3|107134.2|107084.2|11
1725840580000|2024-09-09 00:09:40|107136.9|107086.9|107137|107087|107137|107087|107136.5|107086.5|5
1725840590000|2024-09-09 00:09:50|107137.4|107087.4|107179.5|107039.7|107181.5|107087.4|107136.7|107038.8|15
1725840600000|2024-09-09 00:10:00|107179.7|107040.4|107141.6|107091.6|107191.1|107092|107129.6|107040.4|22
1725840610000|2024-09-09 00:10:10|107141.9|107091.9|107142.3|107092.3|107194.7|107096.1|107140.8|107051.7|43
1725840620000|2024-09-09 00:10:20|107141.8|107091.8|107145.9|107095.9|107195.3|107097|107141.4|107053.4|42
1725840630000|2024-09-09 00:10:30|107190.5|107059.6|107144.1|107094.1|107190.7|107099|107143|107056|23
1725840640000|2024-09-09 00:10:40|107143|107093|107143.8|107093.8|107185.8|107094.8|107141.2|107054.6|25
1725840650000|2024-09-09 00:10:50|107143.6|107093.6|107142.2|107092.2|107191.3|107094.3|107141.3|107053.5|31
1725840660000|2024-09-09 00:11:00|107181.1|107054.1|107135.4|107085.4|107190.1|107094.3|107135.4|107050|36
1725840670000|2024-09-09 00:11:10|107135.5|107085.5|107135.6|107085.6|107136|107086|107135.1|107085.1|9
1725840680000|2024-09-09 00:11:20|107135.7|107085.7|107134.7|107084.7|107136.3|107086.3|107132.2|107082.2|14
1725840690000|2024-09-09 00:11:30|107134.8|107084.8|107130.5|107080.5|107169.3|107085.1|107127.4|107042.3|19
1725840700000|2024-09-09 00:11:40|107129.8|107079.8|107180.9|107033.3|107180.9|107081.5|107129.5|107032.1|20
1725840710000|2024-09-09 00:11:50|107180.6|107036.3|107177.5|107037|107198.7|107039.4|107176.8|107034|24
1725840720000|2024-09-09 00:12:00|107176.7|107036.8|107128.5|107078.5|107181|107078.5|107128.5|107030.8|20
1725840730000|2024-09-09 00:12:10|107128.7|107078.7|107129.3|107079.3|107175|107082.6|107128.5|107034.6|14
1725840740000|2024-09-09 00:12:20|107129.4|107079.4|107129.5|107079.5|107132.9|107082.9|107128.5|107078.5|11
1725840750000|2024-09-09 00:12:30|107129.6|107079.6|107176.9|107039.5|107176.9|107083.4|107129|107038.8|14
1725840760000|2024-09-09 00:12:40|107176.3|107038.9|107175.1|107036.1|107176.7|107075.7|107125.5|107036.1|11
1725840770000|2024-09-09 00:12:50|107177|107038.7|107131.4|107081.4|107177.3|107081.4|107130.8|107036.1|13
1725840780000|2024-09-09 00:13:00|107131.5|107081.5|107127.6|107077.6|107131.5|107081.5|107126.9|107076.9|13
1725840790000|2024-09-09 00:13:10|107127.5|107077.5|107125.6|107075.6|107167.3|107077.5|107121.8|107041.1|16
1725840800000|2024-09-09 00:13:20|107126|107076|107164.4|107038.5|107164.4|107076|107123.3|107038.5|11
1725840810000|2024-09-09 00:13:30|107164.3|107075.6|107122.4|107072.4|107164.3|107076|107122.4|107038|13
1725840820000|2024-09-09 00:13:40|107122.6|107072.6|107123.9|107073.9|107165.2|107075.3|107122.2|107038.4|21
1725840830000|2024-09-09 00:13:50|107123.5|107073.5|107124.2|107074.2|107163|107076.1|107123.4|107038|13
1725840840000|2024-09-09 00:14:00|107123.8|107073.8|107121.4|107071.4|107124.5|107074.5|107121.4|107071.4|12
1725840850000|2024-09-09 00:14:10|107120.8|107070.8|107121.2|107071.2|107121.2|107071.2|107120.2|107070.2|5
1725840860000|2024-09-09 00:14:20|107121.1|107071.1|107118.3|107068.3|107121.1|107071.1|107118.3|107068.3|15
1725840870000|2024-09-09 00:14:30|107118.7|107068.7|107120.3|107070.3|107120.3|107070.3|107118.7|107068.7|8
1725840880000|2024-09-09 00:14:40|107120.5|107070.5|107121.1|107071.1|107121.1|107071.1|107120.4|107070.4|5
1725840890000|2024-09-09 00:14:50|107121.2|107071.2|107126.2|107076.2|107126.3|107076.3|107116.8|107066.8|12
1725840900000|2024-09-09 00:15:00|107123.4|107073.4|107126.8|107076.8|107127.2|107077.2|107123.4|107073.4|8
1725840910000|2024-09-09 00:15:10|107127.2|107077.2|107124|107074|107127.2|107077.2|107121.8|107071.8|19
1725840920000|2024-09-09 00:15:20|107123.3|107073.3|107119.9|107069.9|107123.3|107073.3|107119.9|107069.9|8
1725840930000|2024-09-09 00:15:30|107120.4|107070.4|107161.4|107034.7|107161.4|107070.4|107118.8|107034.6|15
1725840940000|2024-09-09 00:15:40|107161.6|107034.9|107114.6|107064.6|107161.8|107066.5|107114.1|107034.6|15
1725840950000|2024-09-09 00:15:50|107114.3|107064.3|107114|107064|107115.5|107065.5|107113.7|107063.7|10
1725840960000|2024-09-09 00:16:00|107113.9|107063.9|107113.3|107063.3|107114.4|107064.4|107113.2|107063.2|13
1725840970000|2024-09-09 00:16:10|107113.5|107063.5|107114.3|107064.3|107114.4|107064.4|107113.4|107063.4|11
1725840980000|2024-09-09 00:16:20|107114.2|107064.2|107118.9|107068.9|107160.4|107068.9|107114|107026.7|23
1725840990000|2024-09-09 00:16:30|107118.1|107068.1|107114.6|107064.6|107118.1|107068.1|107114.5|107064.5|19
1725841000000|2024-09-09 00:16:40|107114.3|107064.3|107114.4|107064.4|107114.6|107064.6|107114|107064|10
1725841010000|2024-09-09 00:16:50|107114.2|107064.2|107114.4|107064.4|107114.7|107064.7|107114.2|107064.2|4
1725841020000|2024-09-09 00:17:00|107113.7|107063.7|107110.9|107060.9|107113.9|107063.9|107110.9|107060.9|5
1725841030000|2024-09-09 00:17:10|107114.4|107064.4|107120.6|107070.6|107121.7|107071.7|107114.4|107064.4|17
1725841040000|2024-09-09 00:17:20|107120.4|107070.4|107120.1|107070.1|107122|107072|107119.7|107069.7|15
1725841050000|2024-09-09 00:17:30|107120.9|107070.9|107118.9|107068.9|107121|107071|107118.9|107068.9|11
1725841060000|2024-09-09 00:17:40|107119|107069|107118.8|107068.8|107119.2|107069.2|107118.5|107068.5|6
1725841070000|2024-09-09 00:17:50|107118.9|107068.9|107118.3|107068.3|107119|107069|107118.3|107068.3|7
1725841080000|2024-09-09 00:18:00|107117.9|107067.9|107118.4|107068.4|107118.4|107068.4|107117.9|107067.9|8
1725841090000|2024-09-09 00:18:10|107118.2|107068.2|107121.9|107071.9|107121.9|107071.9|107115.4|107065.4|27
1725841100000|2024-09-09 00:18:20|107117.9|107067.9|107119.4|107069.4|107120.5|107070.5|107117.1|107067.1|16
1725841110000|2024-09-09 00:18:30|107119.6|107069.6|107119.5|107069.5|107119.8|107069.8|107119.4|107069.4|8
1725841120000|2024-09-09 00:18:40|107120.6|107070.6|107120.8|107070.8|107120.8|107070.8|107120.5|107070.5|7
1725841130000|2024-09-09 00:18:50|107120.1|107070.1|107153.8|107026.3|107161.6|107070.1|107105.4|107019.8|27
1725841140000|2024-09-09 00:19:00|107153.6|107026.1|107114.8|107064.8|107159.9|107066.7|107111.3|107017.9|19
1725841150000|2024-09-09 00:19:10|107113.7|107063.7|107115.1|107065.1|107169.7|107067.6|107111.6|107014.7|42
1725841160000|2024-09-09 00:19:20|107114.9|107064.9|107110.4|107060.4|107115|107065|107109.7|107059.7|21
1725841170000|2024-09-09 00:19:30|107110.7|107060.7|107101.6|107051.6|107110.7|107060.7|107093.2|107043.2|27
1725841180000|2024-09-09 00:19:40|107101.9|107051.9|107102.9|107052.9|107102.9|107052.9|107101|107051|15
1725841190000|2024-09-09 00:19:50|107103.5|107053.5|107097.5|107047.5|107110.9|107060.9|107097.5|107047.5|10
1725841200000|2024-09-09 00:20:00|107098.2|107048.2|107101.2|107051.2|107109.1|107059.1|107094.2|107044.2|10
1725841210000|2024-09-09 00:20:10|107101.4|107051.4|107099.9|107049.9|107101.4|107051.4|107099.9|107049.9|12
1725841220000|2024-09-09 00:20:20|107099.7|107049.7|107097.2|107047.2|107142.9|107052.3|107097.2|107011.4|21
1725841230000|2024-09-09 00:20:30|107097.3|107047.3|107096.4|107046.4|107097.4|107047.4|107096.3|107046.3|11
1725841240000|2024-09-09 00:20:40|107096.5|107046.5|107097.8|107047.8|107097.8|107047.8|107096.5|107046.5|6
1725841250000|2024-09-09 00:20:50|107097.2|107047.2|107097.4|107047.4|107134.9|107047.6|107096.2|107004.8|16
1725841260000|2024-09-09 00:21:00|107097.3|107047.3|107094.6|107044.6|107097.7|107047.7|107094.6|107044.6|10
1725841270000|2024-09-09 00:21:10|107094.8|107044.8|107093|107043|107094.8|107044.8|107090.6|107040.6|19
1725841280000|2024-09-09 00:21:20|107093.9|107043.9|107086.3|107036.3|107094|107044|107085.8|107035.8|15
1725841290000|2024-09-09 00:21:30|107086.5|107036.5|107084.7|107034.7|107086.6|107036.6|107083.9|107033.9|7
1725841300000|2024-09-09 00:21:40|107084|107034|107087.2|107037.2|107087.2|107037.2|107081.5|107031.5|9
1725841310000|2024-09-09 00:21:50|107087.5|107037.5|107089.1|107039.1|107089.3|107039.3|107087.5|107037.5|8
1725841320000|2024-09-09 00:22:00|107089.8|107039.8|107084.9|107034.9|107090.3|107040.3|107084.9|107034.9|11
1725841330000|2024-09-09 00:22:10|107084.5|107034.5|107090.8|107040.8|107090.8|107040.8|107081.9|107031.9|16
1725841340000|2024-09-09 00:22:20|107089|107039|107089.6|107039.6|107089.6|107039.6|107085.4|107035.4|11
1725841350000|2024-09-09 00:22:30|107088.5|107038.5|107092.6|107042.6|107092.6|107042.6|107088.5|107038.5|6
1725841360000|2024-09-09 00:22:40|107092.5|107042.5|107091.5|107041.5|107092.5|107042.5|107091.3|107041.3|9
1725841370000|2024-09-09 00:22:50|107088.9|107038.9|107087.8|107037.8|107089.3|107039.3|107087.7|107037.7|8
1725841380000|2024-09-09 00:23:00|107084.6|107034.6|107094.2|107044.2|107094.4|107044.4|107084.6|107034.6|9
1725841390000|2024-09-09 00:23:10|107094.3|107044.3|107094.1|107044.1|107094.6|107044.6|107094|107044|5
1725841400000|2024-09-09 00:23:20|107092.4|107042.4|107096.5|107046.5|107097.2|107047.2|107092.4|107042.4|17
1725841410000|2024-09-09 00:23:30|107097.6|107047.6|107098.1|107048.1|107099.3|107049.3|107096.8|107046.8|8
1725841420000|2024-09-09 00:23:40|107099.4|107049.4|107095.9|107045.9|107099.4|107049.4|107094.5|107044.5|14
1725841430000|2024-09-09 00:23:50|107095.6|107045.6|107095.8|107045.8|107096.8|107046.8|107095|107045|5
1725841440000|2024-09-09 00:24:00|107095.9|107045.9|107096.3|107046.3|107097.1|107047.1|107095.8|107045.8|9
1725841450000|2024-09-09 00:24:10|107096.5|107046.5|107103.7|107053.7|107118.2|107068.2|107093.9|107043.9|13
1725841460000|2024-09-09 00:24:20|107103|107053|107107.9|107057.9|107107.9|107057.9|107103|107053|10
1725841470000|2024-09-09 00:24:30|107107.8|107057.8|107114.1|107064.1|107117.6|107067.6|107107.8|107057.8|19
1725841480000|2024-09-09 00:24:40|107113.8|107063.8|107114.6|107064.6|107115.6|107065.6|107113.7|107063.7|8
1725841490000|2024-09-09 00:24:50|107114.7|107064.7|107111.4|107061.4|107115.2|107065.2|107111.4|107061.4|9
1725841500000|2024-09-09 00:25:00|107111.5|107061.5|107113.1|107063.1|107113.4|107063.4|107111.3|107061.3|11
1725841510000|2024-09-09 00:25:10|107111.8|107061.8|107112.5|107062.5|107112.8|107062.8|107111.7|107061.7|6
1725841520000|2024-09-09 00:25:20|107112.6|107062.6|107113.5|107063.5|107113.5|107063.5|107111.6|107061.6|9
1725841530000|2024-09-09 00:25:30|107113.6|107063.6|107112.6|107062.6|107113.6|107063.6|107112.6|107062.6|4
1725841540000|2024-09-09 00:25:40|107112.8|107062.8|107113|107063|107113.3|107063.3|107111.1|107061.1|8
1725841550000|2024-09-09 00:25:50|107113.1|107063.1|107113.9|107063.9|107113.9|107063.9|107112.8|107062.8|4
1725841560000|2024-09-09 00:26:00|107112.5|107062.5|107113.9|107063.9|107116.4|107066.4|107109.5|107059.5|19
1725841570000|2024-09-09 00:26:10|107113.3|107063.3|107111.4|107061.4|107113.7|107063.7|107111.4|107061.4|8
1725841580000|2024-09-09 00:26:20|107112.8|107062.8|107112|107062|107114|107064|107109.7|107059.7|13
1725841590000|2024-09-09 00:26:30|107112.1|107062.1|107113|107063|107115.7|107065.7|107110|107060|11
1725841600000|2024-09-09 00:26:40|107112.5|107062.5|107111.2|107061.2|107113.1|107063.1|107111.2|107061.2|11
1725841610000|2024-09-09 00:26:50|107111.9|107061.9|107112.2|107062.2|107112.3|107062.3|107111.9|107061.9|6
1725841620000|2024-09-09 00:27:00|107111.4|107061.4|107111.8|107061.8|107112.4|107062.4|107110.9|107060.9|10
1725841630000|2024-09-09 00:27:10|107111.3|107061.3|107109.4|107059.4|107111.6|107061.6|107108.4|107058.4|9
1725841640000|2024-09-09 00:27:20|107112.4|107062.4|107113.8|107063.8|107114.6|107064.6|107110.3|107060.3|14
1725841650000|2024-09-09 00:27:30|107114.4|107064.4|107114.7|107064.7|107121.4|107071.4|107114.4|107064.4|22
1725841660000|2024-09-09 00:27:40|107114.6|107064.6|107114.3|107064.3|107114.6|107064.6|107114.1|107064.1|8
1725841670000|2024-09-09 00:27:50|107113.9|107063.9|107114.2|107064.2|107114.2|107064.2|107113.9|107063.9|4
1725841680000|2024-09-09 00:28:00|107114|107064|107110.3|107060.3|107114|107064|107110.3|107060.3|4
1725841690000|2024-09-09 00:28:10|107108.9|107058.9|107111.9|107061.9|107115.3|107065.3|107108.5|107058.5|18
1725841700000|2024-09-09 00:28:20|107112|107062|107114.1|107064.1|107115|107065|107112|107062|11
1725841710000|2024-09-09 00:28:30|107113.6|107063.6|107112.1|107062.1|107113.6|107063.6|107112.1|107062.1|6
1725841720000|2024-09-09 00:28:40|107112|107062|107112.3|107062.3|107112.3|107062.3|107111.7|107061.7|5
1725841730000|2024-09-09 00:28:50|107112.4|107062.4|107113.1|107063.1|107113.2|107063.2|107112.3|107062.3|8
1725841740000|2024-09-09 00:29:00|107113|107063|107118.6|107068.6|107120.8|107070.8|107111.3|107061.3|21
1725841750000|2024-09-09 00:29:10|107118|107068|107118.3|107068.3|107118.3|107068.3|107118|107068|4
1725841760000|2024-09-09 00:29:20|107118.8|107068.8|107121.1|107071.1|107121.1|107071.1|107118.8|107068.8|7
1725841770000|2024-09-09 00:29:30|107120.5|107070.5|107120.4|107070.4|107120.6|107070.6|107120.4|107070.4|4
1725841780000|2024-09-09 00:29:40|107120.3|107070.3|107122.2|107072.2|107122.2|107072.2|107120.3|107070.3|9
1725841790000|2024-09-09 00:29:50|107120.7|107070.7|107115.3|107065.3|107120.7|107070.7|107115.1|107065.1|6
1725841800000|2024-09-09 00:30:00|107115.4|107065.4|107120.7|107070.7|107125.5|107075.5|107115.4|107065.4|19
1725841810000|2024-09-09 00:30:10|107120.2|107070.2|107123.8|107073.8|107125.3|107075.3|107116.7|107066.7|16
1725841820000|2024-09-09 00:30:20|107123.7|107073.7|107120|107070|107124.4|107074.4|107120|107070|11
1725841830000|2024-09-09 00:30:30|107119.9|107069.9|107121.9|107071.9|107122.4|107072.4|107119.9|107069.9|11
1725841840000|2024-09-09 00:30:40|107122|107072|107121.8|107071.8|107123.2|107073.2|107121.6|107071.6|8
1725841850000|2024-09-09 00:30:50|107121.9|107071.9|107119.5|107069.5|107122.7|107072.7|107117.7|107067.7|10
1725841860000|2024-09-09 00:31:00|107118.9|107068.9|107122.2|107072.2|107122.2|107072.2|107117.6|107067.6|13
1725841870000|2024-09-09 00:31:10|107123|107073|107121.2|107071.2|107123.4|107073.4|107120.9|107070.9|13
1725841880000|2024-09-09 00:31:20|107121.8|107071.8|107123|107073|107123.2|107073.2|107119.5|107069.5|12
1725841890000|2024-09-09 00:31:30|107122.9|107072.9|107121.5|107071.5|107122.9|107072.9|107121.5|107071.5|2
1725841900000|2024-09-09 00:31:40|107121.4|107071.4|107118.2|107068.2|107121.4|107071.4|107118.2|107068.2|5
1725841910000|2024-09-09 00:31:50|107118.1|107068.1|107120.8|107070.8|107121.7|107071.7|107118.1|107068.1|6
1725841920000|2024-09-09 00:32:00|107120.9|107070.9|107115.5|107065.5|107120.9|107070.9|107111.7|107061.7|12
1725841930000|2024-09-09 00:32:10|107115.4|107065.4|107116|107066|107116|107066|107114.5|107064.5|10
1725841940000|2024-09-09 00:32:20|107116.5|107066.5|107116.8|107066.8|107116.8|107066.8|107116.5|107066.5|4
1725841950000|2024-09-09 00:32:30|107116.7|107066.7|107105.1|107055.1|107116.7|107066.7|107104.9|107054.9|15
1725841960000|2024-09-09 00:32:40|107111.9|107061.9|107109|107059|107111.9|107061.9|107109|107059|10
1725841970000|2024-09-09 00:32:50|107107.8|107057.8|107105.7|107055.7|107107.8|107057.8|107105.7|107055.7|7
1725841980000|2024-09-09 00:33:00|107106.2|107056.2|107107.6|107057.6|107108|107058|107101.9|107051.9|24
1725841990000|2024-09-09 00:33:10|107107.7|107057.7|107107.7|107057.7|107109.3|107059.3|107103.9|107053.9|13
1725842000000|2024-09-09 00:33:20|107108.8|107058.8|107112.5|107062.5|107112.6|107062.6|107108.3|107058.3|22
1725842010000|2024-09-09 00:33:30|107111.3|107061.3|107108.7|107058.7|107111.8|107061.8|107108.7|107058.7|11
1725842020000|2024-09-09 00:33:40|107108.6|107058.6|107109|107059|107109.2|107059.2|107108.6|107058.6|3
1725842030000|2024-09-09 00:33:50|107107.9|107057.9|107107.3|107057.3|107107.9|107057.9|107107.3|107057.3|3
1725842040000|2024-09-09 00:34:00|107107.4|107057.4|107112.9|107062.9|107113|107063|107107.4|107057.4|18
1725842050000|2024-09-09 00:34:10|107113.2|107063.2|107112.8|107062.8|107113.2|107063.2|107112.8|107062.8|3
1725842060000|2024-09-09 00:34:20|107112.4|107062.4|107112.1|107062.1|107112.6|107062.6|107112.1|107062.1|6
1725842070000|2024-09-09 00:34:30|107111.9|107061.9|107108.1|107058.1|107112.4|107062.4|107108.1|107058.1|9
1725842080000|2024-09-09 00:34:40|107112.1|107062.1|107112.1|107062.1|107112.3|107062.3|107112.1|107062.1|3
1725842090000|2024-09-09 00:34:50|107112.2|107062.2|107115|107065|107115|107065|107112|107062|7
1725842100000|2024-09-09 00:35:00|107114|107064|107119.3|107069.3|107119.6|107069.6|107110.7|107060.7|12
1725842110000|2024-09-09 00:35:10|107118.1|107068.1|107118.8|107068.8|107118.8|107068.8|107117|107067|6
1725842120000|2024-09-09 00:35:20|107118.6|107068.6|107119.1|107069.1|107119.1|107069.1|107118.6|107068.6|3
1725842130000|2024-09-09 00:35:30|107119|107069|107121.8|107071.8|107121.8|107071.8|107119|107069|8
1725842140000|2024-09-09 00:35:40|107122|107072|107125.4|107075.4|107125.5|107075.5|107122|107072|6
1725842150000|2024-09-09 00:35:50|107125.6|107075.6|107123.5|107073.5|107125.6|107075.6|107123.5|107073.5|5
1725842160000|2024-09-09 00:36:00|107123.8|107073.8|107123.8|107073.8|107123.9|107073.9|107123.8|107073.8|3
1725842170000|2024-09-09 00:36:10|107124.1|107074.1|107124.1|107074.1|107124.2|107074.2|107123.8|107073.8|5
1725842180000|2024-09-09 00:36:20|107124.2|107074.2|107120.6|107070.6|107124.2|107074.2|107120.6|107070.6|4
1725842190000|2024-09-09 00:36:30|107120.7|107070.7|107124.9|107074.9|107124.9|107074.9|107120.6|107070.6|5
1725842200000|2024-09-09 00:36:40|107124.7|107074.7|107127.5|107077.5|107128.1|107078.1|107124.7|107074.7|7
1725842210000|2024-09-09 00:36:50|107128|107078|107127.2|107077.2|107128|107078|107124.2|107074.2|13
1725842220000|2024-09-09 00:37:00|107126.1|107076.1|107127.3|107077.3|107128.6|107078.6|107126.1|107076.1|12
1725842230000|2024-09-09 00:37:10|107128.1|107078.1|107133|107083|107133|107083|107126.7|107076.7|30
1725842240000|2024-09-09 00:37:20|107127.7|107077.7|107141.4|107091.4|107142|107092|107127.7|107077.7|34
1725842250000|2024-09-09 00:37:30|107141.5|107091.5|107141.6|107091.6|107142.2|107092.2|107140.7|107090.7|38
1725842260000|2024-09-09 00:37:40|107140.4|107090.4|107138.9|107088.9|107140.8|107090.8|107138.9|107088.9|6
1725842270000|2024-09-09 00:37:50|107139.3|107089.3|107139|107089|107139.4|107089.4|107139|107089|3
1725842280000|2024-09-09 00:38:00|107139.1|107089.1|107141.9|107091.9|107141.9|107091.9|107135.7|107085.7|20
1725842290000|2024-09-09 00:38:10|107142.2|107092.2|107142.2|107092.2|107142.2|107092.2|107142.2|107092.2|1
1725842300000|2024-09-09 00:38:20|107141.7|107091.7|107141.4|107091.4|107141.9|107091.9|107141.2|107091.2|7
1725842310000|2024-09-09 00:38:30|107141.3|107091.3|107143.5|107093.5|107143.5|107093.5|107138.1|107088.1|18
1725842320000|2024-09-09 00:38:40|107143.1|107093.1|107140.9|107090.9|107143.1|107093.1|107140.9|107090.9|7
1725842330000|2024-09-09 00:38:50|107140.7|107090.7|107140.8|107090.8|107140.8|107090.8|107140|107090|6
1725842340000|2024-09-09 00:39:00|107140.7|107090.7|107141.9|107091.9|107141.9|107091.9|107140.7|107090.7|9
1725842350000|2024-09-09 00:39:10|107142.3|107092.3|107143.3|107093.3|107143.9|107093.9|107141.4|107091.4|27
1725842360000|2024-09-09 00:39:20|107143.2|107093.2|107146.6|107096.6|107146.6|107096.6|107142.8|107092.8|7
1725842370000|2024-09-09 00:39:30|107145.9|107095.9|107146.5|107096.5|107146.5|107096.5|107145.3|107095.3|7
1725842380000|2024-09-09 00:39:40|107146.6|107096.6|107146.5|107096.5|107146.6|107096.6|107146.5|107096.5|2
1725842390000|2024-09-09 00:39:50|107146.6|107096.6|107146.7|107096.7|107146.7|107096.7|107146.6|107096.6|2
1725842400000|2024-09-09 00:40:00|107146.5|107096.5|107146.4|107096.4|107148.8|107098.8|107143.4|107093.4|21
1725842410000|2024-09-09 00:40:10|107146.3|107096.3|107146.3|107096.3|107146.4|107096.4|107146.3|107096.3|3
1725842420000|2024-09-09 00:40:20|107146.4|107096.4|107155|107105|107157.4|107107.4|107146.4|107096.4|21
1725842430000|2024-09-09 00:40:30|107154.6|107104.6|107155.5|107105.5|107156.4|107106.4|107154.1|107104.1|11
1725842440000|2024-09-09 00:40:40|107154.9|107104.9|107154.7|107104.7|107156.8|107106.8|107154.5|107104.5|13
1725842450000|2024-09-09 00:40:50|107154.3|107104.3|107153.9|107103.9|107159.6|107109.6|107153.9|107103.9|30
1725842460000|2024-09-09 00:41:00|107152|107102|107153.3|107103.3|107153.3|107103.3|107152|107102|8
1725842470000|2024-09-09 00:41:10|107153.5|107103.5|107151.6|107101.6|107156.2|107106.2|107146.1|107096.1|35
1725842480000|2024-09-09 00:41:20|107151.4|107101.4|107156.5|107106.5|107157|107107|107151.4|107101.4|10
1725842490000|2024-09-09 00:41:30|107157|107107|107157.8|107107.8|107159.2|107109.2|107157|107107|8
1725842500000|2024-09-09 00:41:40|107157.7|107107.7|107157.3|107107.3|107158.2|107108.2|107157.3|107107.3|9
1725842510000|2024-09-09 00:41:50|107156.9|107106.9|107156.3|107106.3|107156.9|107106.9|107156.3|107106.3|3
1725842520000|2024-09-09 00:42:00|107156.2|107106.2|107156.3|107106.3|107156.7|107106.7|107156.1|107106.1|5
1725842530000|2024-09-09 00:42:10|107156.2|107106.2|107165.3|107115.3|107166|107116|107155.2|107105.2|20
1725842540000|2024-09-09 00:42:20|107164.9|107114.9|107164.2|107114.2|107165.1|107115.1|107163.6|107113.6|49
1725842550000|2024-09-09 00:42:30|107164.4|107114.4|107164.7|107114.7|107164.7|107114.7|107163.5|107113.5|13
1725842560000|2024-09-09 00:42:40|107164.2|107114.2|107159.8|107109.8|107164.2|107114.2|107158.9|107108.9|22
1725842570000|2024-09-09 00:42:50|107159.7|107109.7|107159.4|107109.4|107159.7|107109.7|107159.4|107109.4|4
1725842580000|2024-09-09 00:43:00|107159.5|107109.5|107161.6|107111.6|107161.6|107111.6|107159|107109|20
1725842590000|2024-09-09 00:43:10|107161.7|107111.7|107160.5|107110.5|107161.8|107111.8|107160.5|107110.5|4
1725842600000|2024-09-09 00:43:20|107160.1|107110.1|107165.8|107115.8|107166|107116|107159.3|107109.3|16
1725842610000|2024-09-09 00:43:30|107165.3|107115.3|107164.5|107114.5|107165.8|107115.8|107163.9|107113.9|39
1725842620000|2024-09-09 00:43:40|107164.4|107114.4|107164.6|107114.6|107164.6|107114.6|107164.4|107114.4|2
1725842630000|2024-09-09 00:43:50|107162.5|107112.5|107162.5|107112.5|107162.5|107112.5|107162.5|107112.5|1
1725842640000|2024-09-09 00:44:00|107162.4|107112.4|107162.9|107112.9|107163.3|107113.3|107161.1|107111.1|25
1725842650000|2024-09-09 00:44:10|107162.8|107112.8|107163.8|107113.8|107163.8|107113.8|107162.7|107112.7|7
1725842660000|2024-09-09 00:44:20|107163.2|107113.2|107165.9|107115.9|107167.1|107117.1|107163.2|107113.2|42
1725842670000|2024-09-09 00:44:30|107171.4|107121.4|107167.4|107117.4|107171.9|107121.9|107167.4|107117.4|13
1725842680000|2024-09-09 00:44:40|107167.5|107117.5|107162.8|107112.8|107167.7|107117.7|107162.2|107112.2|20
1725842690000|2024-09-09 00:44:50|107162.9|107112.9|107162|107112|107163.2|107113.2|107161.4|107111.4|17
1725842700000|2024-09-09 00:45:00|107162.1|107112.1|107163.3|107113.3|107163.3|107113.3|107162.1|107112.1|8
1725842710000|2024-09-09 00:45:10|107163.9|107113.9|107163.8|107113.8|107163.9|107113.9|107163.2|107113.2|12
1725842720000|2024-09-09 00:45:20|107163.3|107113.3|107167.9|107117.9|107170.8|107120.8|107159.8|107109.8|14
1725842730000|2024-09-09 00:45:30|107167.3|107117.3|107166.3|107116.3|107167.3|107117.3|107163.1|107113.1|16
1725842740000|2024-09-09 00:45:40|107165.9|107115.9|107160.9|107110.9|107165.9|107115.9|107160.8|107110.8|8
1725842750000|2024-09-09 00:45:50|107160.8|107110.8|107166.7|107116.7|107175.6|107125.6|107160.8|107110.8|24
1725842760000|2024-09-09 00:46:00|107166.3|107116.3|107170.3|107120.3|107172.8|107122.8|107165.2|107115.2|25
1725842770000|2024-09-09 00:46:10|107169.3|107119.3|107164.7|107114.7|107169.5|107119.5|107164.3|107114.3|14
1725842780000|2024-09-09 00:46:20|107164.6|107114.6|107170|107120|107170.6|107120.6|107162.2|107112.2|26
1725842790000|2024-09-09 00:46:30|107170.3|107120.3|107167.7|107117.7|107171.7|107121.7|107167.5|107117.5|12
1725842800000|2024-09-09 00:46:40|107168.3|107118.3|107164.8|107114.8|107168.3|107118.3|107164.8|107114.8|22
1725842810000|2024-09-09 00:46:50|107164.4|107114.4|107164|107114|107165.6|107115.6|107158.4|107108.4|22
1725842820000|2024-09-09 00:47:00|107163.8|107113.8|107162.6|107112.6|107163.8|107113.8|107161.5|107111.5|8
1725842830000|2024-09-09 00:47:10|107162.5|107112.5|107164.9|107114.9|107164.9|107114.9|107162|107112|9
1725842840000|2024-09-09 00:47:20|107165.3|107115.3|107165.2|107115.2|107165.3|107115.3|107165.2|107115.2|4
1725842850000|2024-09-09 00:47:30|107165|107115|107157.6|107107.6|107165.1|107115.1|107157.6|107107.6|12
1725842860000|2024-09-09 00:47:40|107157|107107|107159.2|107109.2|107159.7|107109.7|107156.8|107106.8|10
1725842870000|2024-09-09 00:47:50|107158.7|107108.7|107157.9|107107.9|107158.7|107108.7|107157.7|107107.7|5
1725842880000|2024-09-09 00:48:00|107158|107108|107158.4|107108.4|107159|107109|107157.9|107107.9|6
1725842890000|2024-09-09 00:48:10|107158.3|107108.3|107153.9|107103.9|107158.3|107108.3|107153.9|107103.9|7
1725842900000|2024-09-09 00:48:20|107147.9|107097.9|107136.5|107086.5|107147.9|107097.9|107135.4|107085.4|16
1725842910000|2024-09-09 00:48:30|107136.1|107086.1|107139.1|107089.1|107139.1|107089.1|107136.1|107086.1|11
1725842920000|2024-09-09 00:48:40|107138.9|107088.9|107140.3|107090.3|107140.3|107090.3|107138.9|107088.9|9
1725842930000|2024-09-09 00:48:50|107139.7|107089.7|107140.1|107090.1|107140.9|107090.9|107139.2|107089.2|14
1725842940000|2024-09-09 00:49:00|107139.7|107089.7|107140.1|107090.1|107140.3|107090.3|107139.2|107089.2|15
1725842950000|2024-09-09 00:49:10|107140|107090|107140.6|107090.6|107140.6|107090.6|107140|107090|3
1725842960000|2024-09-09 00:49:20|107140.5|107090.5|107141.2|107091.2|107142.1|107092.1|107140.5|107090.5|8
1725842970000|2024-09-09 00:49:30|107141.5|107091.5|107143.7|107093.7|107144.4|107094.4|107139.9|107089.9|15
1725842980000|2024-09-09 00:49:40|107143.2|107093.2|107140.5|107090.5|107143.3|107093.3|107138.6|107088.6|13
1725842990000|2024-09-09 00:49:50|107140.1|107090.1|107137.6|107087.6|107140.1|107090.1|107137|107087|10
1725843000000|2024-09-09 00:50:00|107138.4|107088.4|107136.9|107086.9|107138.4|107088.4|107136.3|107086.3|14
1725843010000|2024-09-09 00:50:10|107136.7|107086.7|107138.2|107088.2|107138.2|107088.2|107136.3|107086.3|13
1725843020000|2024-09-09 00:50:20|107137.7|107087.7|107140.4|107090.4|107143.1|107093.1|107131.9|107081.9|28
1725843030000|2024-09-09 00:50:30|107140|107090|107141.8|107091.8|107143.2|107093.2|107137.5|107087.5|19
1725843040000|2024-09-09 00:50:40|107141.3|107091.3|107141.6|107091.6|107141.7|107091.7|107141|107091|9
1725843050000|2024-09-09 00:50:50|107141.7|107091.7|107139.2|107089.2|107141.7|107091.7|107138.5|107088.5|10
1725843060000|2024-09-09 00:51:00|107138.7|107088.7|107140|107090|107143.1|107093.1|107138.7|107088.7|18
1725843070000|2024-09-09 00:51:10|107140.3|107090.3|107142.3|107092.3|107142.7|107092.7|107139.6|107089.6|19
1725843080000|2024-09-09 00:51:20|107140.1|107090.1|107145|107095|107151.6|107101.6|107139.2|107089.2|31
1725843090000|2024-09-09 00:51:30|107139.6|107089.6|107143.7|107093.7|107149.3|107099.3|107139.1|107089.1|16
1725843100000|2024-09-09 00:51:40|107143.8|107093.8|107145.4|107095.4|107149.2|107099.2|107142.4|107092.4|23
1725843110000|2024-09-09 00:51:50|107145.3|107095.3|107160.3|107110.3|107163.6|107113.6|107145.2|107095.2|39
1725843120000|2024-09-09 00:52:00|107160.1|107110.1|107161.1|107111.1|107162|107112|107159.8|107109.8|14
1725843130000|2024-09-09 00:52:10|107161.8|107111.8|107161.4|107111.4|107161.8|107111.8|107161.1|107111.1|8
1725843140000|2024-09-09 00:52:20|107161.5|107111.5|107161.3|107111.3|107162.3|107112.3|107160.7|107110.7|14
1725843150000|2024-09-09 00:52:30|107158.8|107108.8|107163.3|107113.3|107163.3|107113.3|107158.1|107108.1|21
1725843160000|2024-09-09 00:52:40|107163|107113|107163|107113|107163|107113|107159.3|107109.3|15
1725843170000|2024-09-09 00:52:50|107162.4|107112.4|107163.5|107113.5|107163.5|107113.5|107162.3|107112.3|11
1725843180000|2024-09-09 00:53:00|107163.1|107113.1|107153.3|107103.3|107163.1|107113.1|107149.8|107099.8|28
1725843190000|2024-09-09 00:53:10|107153.2|107103.2|107154|107104|107154.2|107104.2|107148.5|107098.5|15
1725843200000|2024-09-09 00:53:20|107148.6|107098.6|107149.3|107099.3|107149.9|107099.9|107148.6|107098.6|10
1725843210000|2024-09-09 00:53:30|107149.8|107099.8|107147.4|107097.4|107149.9|107099.9|107147|107097|8
1725843220000|2024-09-09 00:53:40|107147.6|107097.6|107147.9|107097.9|107148|107098|107147.6|107097.6|7
1725843230000|2024-09-09 00:53:50|107147.5|107097.5|107153.5|107103.5|107157.2|107107.2|107145.1|107095.1|24
1725843240000|2024-09-09 00:54:00|107157.4|107107.4|107163|107113|107163.4|107113.4|107156|107106|35
1725843250000|2024-09-09 00:54:10|107163.5|107113.5|107158.3|107108.3|107163.5|107113.5|107157.5|107107.5|19
1725843260000|2024-09-09 00:54:20|107158.7|107108.7|107159|107109|107167.1|107117.1|107158.3|107108.3|28
1725843270000|2024-09-09 00:54:30|107158.7|107108.7|107150.9|107100.9|107159.3|107109.3|107150.9|107100.9|20
1725843280000|2024-09-09 00:54:40|107151.1|107101.1|107153.9|107103.9|107159.2|107109.2|107148.1|107098.1|23
1725843290000|2024-09-09 00:54:50|107155.2|107105.2|107152.4|107102.4|107155.5|107105.5|107148.6|107098.6|35
1725843300000|2024-09-09 00:55:00|107152.2|107102.2|107158.3|107108.3|107158.4|107108.4|107146.4|107096.4|46
1725843310000|2024-09-09 00:55:10|107158.9|107108.9|107164.7|107114.7|107165.2|107115.2|107157.5|107107.5|25
1725843320000|2024-09-09 00:55:20|107165.4|107115.4|107165.9|107115.9|107166.3|107116.3|107164.3|107114.3|26
1725843330000|2024-09-09 00:55:30|107165.7|107115.7|107165.4|107115.4|107167.5|107117.5|107164.2|107114.2|22
1725843340000|2024-09-09 00:55:40|107165.2|107115.2|107161.2|107111.2|107165.5|107115.5|107161.2|107111.2|20
1725843350000|2024-09-09 00:55:50|107161.7|107111.7|107161.1|107111.1|107161.9|107111.9|107161.1|107111.1|6
1725843360000|2024-09-09 00:56:00|107161.2|107111.2|107160.7|107110.7|107162.1|107112.1|107160.7|107110.7|11
1725843370000|2024-09-09 00:56:10|107160.2|107110.2|107160.1|107110.1|107160.3|107110.3|107159.6|107109.6|6
1725843380000|2024-09-09 00:56:20|107160.2|107110.2|107159.7|107109.7|107160.6|107110.6|107159.2|107109.2|8
1725843390000|2024-09-09 00:56:30|107159.8|107109.8|107162.1|107112.1|107162.1|107112.1|107159.5|107109.5|10
1725843400000|2024-09-09 00:56:40|107161.7|107111.7|107158.4|107108.4|107161.8|107111.8|107158.4|107108.4|11
1725843410000|2024-09-09 00:56:50|107158.1|107108.1|107159.2|107109.2|107159.2|107109.2|107158.1|107108.1|10
1725843420000|2024-09-09 00:57:00|107159.1|107109.1|107156.9|107106.9|107159.1|107109.1|107156.9|107106.9|9
1725843430000|2024-09-09 00:57:10|107155.5|107105.5|107155.9|107105.9|107155.9|107105.9|107154.3|107104.3|7
1725843440000|2024-09-09 00:57:20|107156.1|107106.1|107156.4|107106.4|107156.7|107106.7|107155.8|107105.8|10
1725843450000|2024-09-09 00:57:30|107156.6|107106.6|107159.4|107109.4|107159.5|107109.5|107156.4|107106.4|7
1725843460000|2024-09-09 00:57:40|107159.7|107109.7|107159.9|107109.9|107159.9|107109.9|107159.7|107109.7|4
1725843470000|2024-09-09 00:57:50|107159.6|107109.6|107159.9|107109.9|107161.4|107111.4|107159.6|107109.6|9
1725843480000|2024-09-09 00:58:00|107161.6|107111.6|107162.7|107112.7|107163.5|107113.5|107161.2|107111.2|14
1725843490000|2024-09-09 00:58:10|107163.1|107113.1|107165.8|107115.8|107166.6|107116.6|107163.1|107113.1|17
1725843500000|2024-09-09 00:58:20|107166.2|107116.2|107168|107118|107168.2|107118.2|107166.2|107116.2|10
1725843510000|2024-09-09 00:58:30|107168.1|107118.1|107169.3|107119.3|107169.3|107119.3|107168.1|107118.1|5
1725843520000|2024-09-09 00:58:40|107169.4|107119.4|107169.1|107119.1|107169.4|107119.4|107169|107119|5
1725843530000|2024-09-09 00:58:50|107169.2|107119.2|107173.5|107123.5|107174.2|107124.2|107168.8|107118.8|17
1725843540000|2024-09-09 00:59:00|107173.9|107123.9|107177|107127|107178.3|107128.3|107173.9|107123.9|23
1725843550000|2024-09-09 00:59:10|107177.6|107127.6|107176.2|107126.2|107177.7|107127.7|107175.8|107125.8|14
1725843560000|2024-09-09 00:59:20|107176.3|107126.3|107174.9|107124.9|107176.7|107126.7|107174.9|107124.9|21
1725843570000|2024-09-09 00:59:30|107174.5|107124.5|107173.6|107123.6|107174.7|107124.7|107173.6|107123.6|8
1725843580000|2024-09-09 00:59:40|107173.5|107123.5|107172|107122|107174.1|107124.1|107166.5|107116.5|19
1725843590000|2024-09-09 00:59:50|107171.5|107121.5|107168.8|107118.8|107174.4|107124.4|107168.8|107118.8|13
1725843600000|2024-09-09 01:00:00|107169|107119|107182.5|107132.5|107184.3|107134.3|107169|107119|47
1725843610000|2024-09-09 01:00:10|107182.2|107132.2|107176.4|107126.4|107182.2|107132.2|107165.8|107115.8|60
1725843620000|2024-09-09 01:00:20|107176.6|107126.6|107171.9|107121.9|107176.6|107126.6|107171.3|107121.3|25
1725843630000|2024-09-09 01:00:30|107172.4|107122.4|107172.3|107122.3|107174.7|107124.7|107170.4|107120.4|26
1725843640000|2024-09-09 01:00:40|107171.2|107121.2|107171.5|107121.5|107177.2|107127.2|107166|107116|29
1725843650000|2024-09-09 01:00:50|107171.2|107121.2|107166.9|107116.9|107171.6|107121.6|107166|107116|23
1725843660000|2024-09-09 01:01:00|107167.5|107117.5|107167.7|107117.7|107167.7|107117.7|107166.3|107116.3|8
1725843670000|2024-09-09 01:01:10|107167.3|107117.3|107164.6|107114.6|107169.1|107119.1|107164.6|107114.6|31
1725843680000|2024-09-09 01:01:20|107164.8|107114.8|107166.6|107116.6|107173.5|107123.5|107163.7|107113.7|25
1725843690000|2024-09-09 01:01:30|107168|107118|107154.3|107104.3|107168|107118|107154.3|107104.3|24
1725843700000|2024-09-09 01:01:40|107154.5|107104.5|107146.9|107096.9|107154.5|107104.5|107146.4|107096.4|29
1725843710000|2024-09-09 01:01:50|107150.2|107100.2|107145.1|107095.1|107151.8|107101.8|107144.4|107094.4|31
1725843720000|2024-09-09 01:02:00|107145.2|107095.2|107145.1|107095.1|107150.3|107100.3|107143.5|107093.5|21
1725843730000|2024-09-09 01:02:10|107143.8|107093.8|107145.2|107095.2|107149.5|107099.5|107143.4|107093.4|22
1725843740000|2024-09-09 01:02:20|107145.1|107095.1|107140.5|107090.5|107146.8|107096.8|107140.5|107090.5|16
1725843750000|2024-09-09 01:02:30|107140.4|107090.4|107140.4|107090.4|107140.6|107090.6|107139.5|107089.5|11
1725843760000|2024-09-09 01:02:40|107139.9|107089.9|107139.8|107089.8|107140.9|107090.9|107139.8|107089.8|9
1725843770000|2024-09-09 01:02:50|107139.5|107089.5|107140.3|107090.3|107141.6|107091.6|107137.1|107087.1|18
1725843780000|2024-09-09 01:03:00|107140.5|107090.5|107142.2|107092.2|107143.5|107093.5|107140.2|107090.2|14
1725843790000|2024-09-09 01:03:10|107143.4|107093.4|107144.1|107094.1|107146.9|107096.9|107142.1|107092.1|23
1725843800000|2024-09-09 01:03:20|107145.1|107095.1|107141.6|107091.6|107149|107099|107141.6|107091.6|28
1725843810000|2024-09-09 01:03:30|107140.6|107090.6|107138.4|107088.4|107140.6|107090.6|107137.5|107087.5|16
1725843820000|2024-09-09 01:03:40|107139.5|107089.5|107137.7|107087.7|107140.9|107090.9|107133.8|107083.8|35
1725843830000|2024-09-09 01:03:50|107137.5|107087.5|107139|107089|107139.2|107089.2|107137.4|107087.4|11
1725843840000|2024-09-09 01:04:00|107138|107088|107135.9|107085.9|107138|107088|107135.5|107085.5|17
1725843850000|2024-09-09 01:04:10|107135.8|107085.8|107090.7|107040.7|107135.8|107085.8|107088.1|107038.1|39
1725843860000|2024-09-09 01:04:20|107090.1|107040.1|107085.4|107035.4|107093.5|107043.5|107082.7|107032.7|52
1725843870000|2024-09-09 01:04:30|107086|107036|107083.2|107033.2|107132.4|107044.6|107083.2|107005.5|55
1725843880000|2024-09-09 01:04:40|107083.1|107033.1|107086.6|107036.6|107087.5|107037.5|107083.1|107033.1|26
1725843890000|2024-09-09 01:04:50|107087.4|107037.4|107084|107034|107087.4|107037.4|107082.4|107032.4|34
1725843900000|2024-09-09 01:05:00|107084.2|107034.2|107088|107038|107090.5|107040.5|107077.4|107027.4|50
1725843910000|2024-09-09 01:05:10|107087.8|107037.8|107093|107043|107093|107043|107084|107034|42
1725843920000|2024-09-09 01:05:20|107091.7|107041.7|107094.3|107044.3|107096.2|107046.2|107086.9|107036.9|46
1725843930000|2024-09-09 01:05:30|107084|107034|107067.2|107017.2|107084|107034|107063.9|107013.9|45
1725843940000|2024-09-09 01:05:40|107067.1|107017.1|107066.7|107016.7|107072.5|107022.5|107062|107012|35
1725843950000|2024-09-09 01:05:50|107066.3|107016.3|107072.9|107022.9|107072.9|107022.9|107063.8|107013.8|34
1725843960000|2024-09-09 01:06:00|107072.3|107022.3|107066|107016|107072.3|107022.3|107065.4|107015.4|19
1725843970000|2024-09-09 01:06:10|107065.4|107015.4|107064.2|107014.2|107071.8|107021.8|107062.7|107012.7|52
1725843980000|2024-09-09 01:06:20|107062.8|107012.8|107066.9|107016.9|107074.9|107024.9|107054.3|107004.3|47
1725843990000|2024-09-09 01:06:30|107068.7|107018.7|107065.6|107015.6|107071.2|107021.2|107064.8|107014.8|47
1725844000000|2024-09-09 01:06:40|107066.2|107016.2|107065.6|107015.6|107072.2|107022.2|107065.1|107015.1|28
1725844010000|2024-09-09 01:06:50|107065.2|107015.2|107026.6|106976.6|107118.3|107021.4|107026|106918.3|52
1725844020000|2024-09-09 01:07:00|107024.7|106974.7|107040.1|106990.1|107041.8|106991.8|107022.7|106972.7|64
1725844030000|2024-09-09 01:07:10|107041.1|106991.1|107042.1|106992.1|107081.2|107000.1|107035.4|106948.9|36
1725844040000|2024-09-09 01:07:20|107042.5|106992.5|107030.2|106980.2|107043.6|106993.6|107029.7|106979.7|29
1725844050000|2024-09-09 01:07:30|107032.5|106982.5|107035.2|106985.2|107040.7|106990.7|107026.9|106976.9|64
1725844060000|2024-09-09 01:07:40|107036|106986|107036.2|106986.2|107040.9|106990.9|107030.6|106980.6|47
1725844070000|2024-09-09 01:07:50|107033.1|106983.1|107039.6|106989.6|107040.1|106990.1|107031.5|106981.5|55
1725844080000|2024-09-09 01:08:00|107038|106988|107036.8|106986.8|107082.2|106996.2|107032.6|106944.6|72
1725844090000|2024-09-09 01:08:10|107036.7|106986.7|107035.8|106985.8|107089.9|106992|107029.9|106939.5|72
1725844100000|2024-09-09 01:08:20|107036.7|106986.7|107038.8|106988.8|107083.7|106991.7|107026.5|106924.9|76
1725844110000|2024-09-09 01:08:30|107040|106990|107045.1|106995.1|107047.3|106997.3|107033.8|106983.8|55
1725844120000|2024-09-09 01:08:40|107046.8|106996.8|107042.7|106992.7|107084.4|106999.4|107034.6|106955.6|48
1725844130000|2024-09-09 01:08:50|107047.7|106997.7|107042.1|106992.1|107050.1|107000.1|107034.7|106984.7|64
1725844140000|2024-09-09 01:09:00|107044.2|106994.2|107043.8|106993.8|107045.8|106995.8|107040.6|106990.6|29
1725844150000|2024-09-09 01:09:10|107043|106993|107044.3|106994.3|107083.2|106999.7|107040.3|106956|48
1725844160000|2024-09-09 01:09:20|107046.4|106996.4|107044.2|106994.2|107050.7|107000.7|107038.4|106988.4|47
1725844170000|2024-09-09 01:09:30|107046.9|106996.9|107025.9|106975.9|107046.9|106996.9|107025.9|106975.9|47
1725844180000|2024-09-09 01:09:40|107034.8|106984.8|107039.6|106989.6|107077.5|106992|107029.9|106948.9|71
1725844190000|2024-09-09 01:09:50|107039.5|106989.5|107039.5|106989.5|107090.1|106995.1|107035.1|106945.9|68
1725844200000|2024-09-09 01:10:00|107036.8|106986.8|107036.2|106986.2|107077|106987.5|107027.9|106936.3|77
1725844210000|2024-09-09 01:10:10|107034.2|106984.2|107033.4|106983.4|107039.3|106989.3|107032.8|106982.8|50
1725844220000|2024-09-09 01:10:20|107035.1|106985.1|107075.6|106946.3|107078.2|106988.7|107029.5|106933|65
1725844230000|2024-09-09 01:10:30|107030.8|106980.8|107030.5|106980.5|107074.6|106985.5|107026.1|106941.9|68
1725844240000|2024-09-09 01:10:40|107029.5|106979.5|107028.2|106978.2|107032.9|106982.9|107020.1|106970.1|57
1725844250000|2024-09-09 01:10:50|107027|106977|107027.8|106977.8|107030.9|106980.9|107025.4|106975.4|46
1725844260000|2024-09-09 01:11:00|107030|106980|107021.8|106971.8|107067.1|106981.8|107021.1|106930.8|73
1725844270000|2024-09-09 01:11:10|107022.6|106972.6|107021.9|106971.9|107023.6|106973.6|107017.7|106967.7|59
1725844280000|2024-09-09 01:11:20|107020.6|106970.6|107027.5|106977.5|107029.8|106979.8|107019.5|106969.5|45
1725844290000|2024-09-09 01:11:30|107032.2|106982.2|107028.8|106978.8|107072.5|106983.6|107023.8|106938.9|54
1725844300000|2024-09-09 01:11:40|107028.1|106978.1|107026.9|106976.9|107030.1|106980.1|107024.6|106974.6|51
1725844310000|2024-09-09 01:11:50|107026.8|106976.8|107033.5|106983.5|107066.3|106986|107020.4|106937.8|57
1725844320000|2024-09-09 01:12:00|107033.6|106983.6|107030.4|106980.4|107034.1|106984.1|107024.5|106974.5|22
1725844330000|2024-09-09 01:12:10|107031.2|106981.2|107027.8|106977.8|107074.2|106989|107026.5|106946.1|44
1725844340000|2024-09-09 01:12:20|107025.3|106975.3|107027.6|106977.6|107030.1|106980.1|107025.3|106975.3|37
1725844350000|2024-09-09 01:12:30|107027.4|106977.4|107024.6|106974.6|107028.9|106978.9|107024.6|106974.6|21
1725844360000|2024-09-09 01:12:40|107027|106977|107023.3|106973.3|107027|106977|107022.5|106972.5|24
1725844370000|2024-09-09 01:12:50|107023.2|106973.2|107021.4|106971.4|107023.4|106973.4|107020.3|106970.3|29
1725844380000|2024-09-09 01:13:00|107020.9|106970.9|107017.5|106967.5|107021.4|106971.4|107017.4|106967.4|31
1725844390000|2024-09-09 01:13:10|107017.9|106967.9|107020.1|106970.1|107066.3|106972.8|107014.5|106917.2|51
1725844400000|2024-09-09 01:13:20|107020.3|106970.3|107019.5|106969.5|107025.1|106975.1|107018.5|106968.5|36
1725844410000|2024-09-09 01:13:30|107019.8|106969.8|107009.2|106959.2|107068.5|106970.8|107006.3|106922.9|40
1725844420000|2024-09-09 01:13:40|107009|106959|107005.5|106955.5|107049.9|106963.6|107002.5|106918.2|45
1725844430000|2024-09-09 01:13:50|107005|106955|107003.1|106953.1|107008|106958|107002.3|106952.3|30
1725844440000|2024-09-09 01:14:00|107003.7|106953.7|107004.4|106954.4|107011.7|106961.7|107002.6|106952.6|32
1725844450000|2024-09-09 01:14:10|107004.9|106954.9|107000.3|106950.3|107006.5|106956.5|106996.5|106946.5|25
1725844460000|2024-09-09 01:14:20|107000.7|106950.7|107010.5|106960.5|107015.6|106965.6|107000.7|106950.7|34
1725844470000|2024-09-09 01:14:30|107011.1|106961.1|107005.9|106955.9|107021.2|106971.2|107005.1|106955.1|36
1725844480000|2024-09-09 01:14:40|107004.9|106954.9|107002.8|106952.8|107010.3|106960.3|107001.8|106951.8|38
1725844490000|2024-09-09 01:14:50|107002.6|106952.6|107001.6|106951.6|107003.8|106953.8|107001.6|106951.6|31
1725844500000|2024-09-09 01:15:00|107001.5|106951.5|107003.9|106953.9|107004.2|106954.2|106999.2|106949.2|33
1725844510000|2024-09-09 01:15:10|107005|106955|107005.9|106955.9|107008.1|106958.1|107004.6|106954.6|22
1725844520000|2024-09-09 01:15:20|107007|106957|107006.9|106956.9|107007.2|106957.2|107005.4|106955.4|15
1725844530000|2024-09-09 01:15:30|107006.3|106956.3|107008.9|106958.9|107015.8|106965.8|107006.3|106956.3|31
1725844540000|2024-09-09 01:15:40|107009|106959|107014.2|106964.2|107016|106966|107008.9|106958.9|25
1725844550000|2024-09-09 01:15:50|107014.6|106964.6|107013.2|106963.2|107017.5|106967.5|107009|106959|36
1725844560000|2024-09-09 01:16:00|107013.9|106963.9|107013.4|106963.4|107015.5|106965.5|107012.9|106962.9|22
1725844570000|2024-09-09 01:16:10|107013.3|106963.3|107011.5|106961.5|107016.3|106966.3|107009.2|106959.2|24
1725844580000|2024-09-09 01:16:20|107010.8|106960.8|107007.8|106957.8|107012.1|106962.1|107007.5|106957.5|17
1725844590000|2024-09-09 01:16:30|107008.3|106958.3|107003|106953|107012.2|106962.2|107003|106953|26
1725844600000|2024-09-09 01:16:40|107004.3|106954.3|106998.4|106948.4|107004.4|106954.4|106998.3|106948.3|25
1725844610000|2024-09-09 01:16:50|106998.7|106948.7|107003.2|106953.2|107003.2|106953.2|106998.4|106948.4|23
1725844620000|2024-09-09 01:17:00|107002.5|106952.5|107010.2|106960.2|107022.4|106972.4|107001.5|106951.5|47
1725844630000|2024-09-09 01:17:10|107011.5|106961.5|107007|106957|107011.5|106961.5|107007|106957|23
1725844640000|2024-09-09 01:17:20|107006.7|106956.7|107009.2|106959.2|107011.8|106961.8|107005.5|106955.5|38
1725844650000|2024-09-09 01:17:30|107009.1|106959.1|107011.6|106961.6|107015.5|106965.5|107009.1|106959.1|29
1725844660000|2024-09-09 01:17:40|107011.5|106961.5|107010.3|106960.3|107011.5|106961.5|107009.8|106959.8|10
1725844670000|2024-09-09 01:17:50|107011.4|106961.4|107024.7|106974.7|107026.9|106976.9|107010.8|106960.8|24
1725844680000|2024-09-09 01:18:00|107024.6|106974.6|107024|106974|107030.6|106980.6|107022.7|106972.7|18
1725844690000|2024-09-09 01:18:10|107023.4|106973.4|107026.4|106976.4|107026.4|106976.4|107023.4|106973.4|8
1725844700000|2024-09-09 01:18:20|107025.1|106975.1|107016.5|106966.5|107025.1|106975.1|107015.8|106965.8|24
1725844710000|2024-09-09 01:18:30|107017.9|106967.9|107020.4|106970.4|107020.5|106970.5|107017.8|106967.8|10
1725844720000|2024-09-09 01:18:40|107021.6|106971.6|107018.9|106968.9|107022|106972|107018.9|106968.9|7
1725844730000|2024-09-09 01:18:50|107018.7|106968.7|107014.6|106964.6|107018.7|106968.7|107014.6|106964.6|10
1725844740000|2024-09-09 01:19:00|107012.9|106962.9|107009.5|106959.5|107013.4|106963.4|107005.2|106955.2|19
1725844750000|2024-09-09 01:19:10|107009.8|106959.8|107006.7|106956.7|107010.2|106960.2|107006|106956|17
1725844760000|2024-09-09 01:19:20|107006.8|106956.8|107007.3|106957.3|107007.3|106957.3|107006.8|106956.8|4
1725844770000|2024-09-09 01:19:30|107007.5|106957.5|107008|106958|107008.1|106958.1|107007.4|106957.4|7
1725844780000|2024-09-09 01:19:40|107007.8|106957.8|107008.9|106958.9|107008.9|106958.9|107007.7|106957.7|8
1725844790000|2024-09-09 01:19:50|107008|106958|107007.8|106957.8|107008|106958|107007.1|106957.1|5
1725844800000|2024-09-09 01:20:00|107007.9|106957.9|107005.4|106955.4|107009.1|106959.1|107005.3|106955.3|21
1725844810000|2024-09-09 01:20:10|107005.5|106955.5|107008.2|106958.2|107008.2|106958.2|107004.8|106954.8|8
1725844820000|2024-09-09 01:20:20|107008.3|106958.3|107008.5|106958.5|107008.5|106958.5|107007.7|106957.7|7
1725844830000|2024-09-09 01:20:30|107009|106959|107009|106959|107009.1|106959.1|107008.9|106958.9|4
1725844840000|2024-09-09 01:20:40|107009.1|106959.1|107016.4|106966.4|107016.4|106966.4|107009|106959|7
1725844850000|2024-09-09 01:20:50|107017.4|106967.4|107022.2|106972.2|107022.3|106972.3|107009.1|106959.1|26
1725844860000|2024-09-09 01:21:00|107020|106970|107021.9|106971.9|107023.1|106973.1|107020|106970|7
1725844870000|2024-09-09 01:21:10|107022|106972|107027.4|106977.4|107028.8|106978.8|107021.9|106971.9|13
1725844880000|2024-09-09 01:21:20|107027.7|106977.7|107028|106978|107030.3|106980.3|107027.6|106977.6|12
1725844890000|2024-09-09 01:21:30|107027.9|106977.9|107028.7|106978.7|107029.1|106979.1|107027.8|106977.8|7
1725844900000|2024-09-09 01:21:40|107028.4|106978.4|107028.3|106978.3|107028.4|106978.4|107028.3|106978.3|2
1725844910000|2024-09-09 01:21:50|107027.9|106977.9|107032.8|106982.8|107033.3|106983.3|107027.6|106977.6|12
1725844920000|2024-09-09 01:22:00|107032.2|106982.2|107032.5|106982.5|107032.8|106982.8|107031.2|106981.2|11
1725844930000|2024-09-09 01:22:10|107032.6|106982.6|107030.3|106980.3|107032.8|106982.8|107029.8|106979.8|8
1725844940000|2024-09-09 01:22:20|107029.8|106979.8|107032.9|106982.9|107033.8|106983.8|107029.6|106979.6|12
1725844950000|2024-09-09 01:22:30|107032.4|106982.4|107035.4|106985.4|107035.4|106985.4|107031.9|106981.9|14
1725844960000|2024-09-09 01:22:40|107035.2|106985.2|107035.1|106985.1|107035.2|106985.2|107033.9|106983.9|5
1725844970000|2024-09-09 01:22:50|107035|106985|107035|106985|107036.2|106986.2|107034.5|106984.5|7
1725844980000|2024-09-09 01:23:00|107037.9|106987.9|107043.7|106993.7|107045.4|106995.4|107037.9|106987.9|19
1725844990000|2024-09-09 01:23:10|107043.8|106993.8|107046.2|106996.2|107046.2|106996.2|107043.8|106993.8|7
1725845000000|2024-09-09 01:23:20|107046.6|106996.6|107049.3|106999.3|107049.3|106999.3|107046.6|106996.6|6
1725845010000|2024-09-09 01:23:30|107051.2|107001.2|107052.4|107002.4|107053|107003|107051.2|107001.2|10
1725845020000|2024-09-09 01:23:40|107052.8|107002.8|107053|107003|107053|107003|107052.7|107002.7|5
1725845030000|2024-09-09 01:23:50|107053.1|107003.1|107053|107003|107053.1|107003.1|107052.8|107002.8|4
1725845040000|2024-09-09 01:24:00|107052.6|107002.6|107050.2|107000.2|107052.6|107002.6|107050.2|107000.2|6
1725845050000|2024-09-09 01:24:10|107050.6|107000.6|107052.5|107002.5|107052.5|107002.5|107050.6|107000.6|8
1725845060000|2024-09-09 01:24:20|107053.8|107003.8|107055.7|107005.7|107058.5|107008.5|107053.8|107003.8|13
1725845070000|2024-09-09 01:24:30|107055.6|107005.6|107056.8|107006.8|107056.8|107006.8|107055.6|107005.6|3
1725845080000|2024-09-09 01:24:40|107056.2|107006.2|107056.7|107006.7|107056.7|107006.7|107056|107006|5
1725845090000|2024-09-09 01:24:50|107057|107007|107057.5|107007.5|107057.6|107007.6|107057|107007|4
1725845100000|2024-09-09 01:25:00|107058.7|107008.7|107056.6|107006.6|107059|107009|107056.5|107006.5|9
1725845110000|2024-09-09 01:25:10|107057.5|107007.5|107057.4|107007.4|107058.4|107008.4|107057|107007|6
1725845120000|2024-09-09 01:25:20|107057.7|107007.7|107056.9|107006.9|107059.2|107009.2|107056.8|107006.8|17
1725845130000|2024-09-09 01:25:30|107056.6|107006.6|107055.5|107005.5|107058.9|107008.9|107055|107005|16
1725845140000|2024-09-09 01:25:40|107056.6|107006.6|107056|107006|107057.2|107007.2|107056|107006|7
1725845150000|2024-09-09 01:25:50|107056.1|107006.1|107055.8|107005.8|107056.1|107006.1|107055.4|107005.4|7
1725845160000|2024-09-09 01:26:00|107055.4|107005.4|107053.1|107003.1|107055.9|107005.9|107052.4|107002.4|14
1725845170000|2024-09-09 01:26:10|107053.7|107003.7|107057.1|107007.1|107057.1|107007.1|107053.7|107003.7|11
1725845180000|2024-09-09 01:26:20|107057|107007|107057.3|107007.3|107057.7|107007.7|107056.3|107006.3|9
1725845190000|2024-09-09 01:26:30|107057.1|107007.1|107056.4|107006.4|107057.1|107007.1|107056.4|107006.4|6
1725845200000|2024-09-09 01:26:40|107055.9|107005.9|107054.4|107004.4|107055.9|107005.9|107053.5|107003.5|9
1725845210000|2024-09-09 01:26:50|107053|107003|107054.2|107004.2|107054.4|107004.4|107053|107003|8
1725845220000|2024-09-09 01:27:00|107054.5|107004.5|107052.6|107002.6|107054.6|107004.6|107040.8|106990.8|34
1725845230000|2024-09-09 01:27:10|107052.7|107002.7|107055.7|107005.7|107055.7|107005.7|107052.7|107002.7|8
1725845240000|2024-09-09 01:27:20|107056.4|107006.4|107056.1|107006.1|107056.5|107006.5|107056|107006|5
1725845250000|2024-09-09 01:27:30|107056.2|107006.2|107057.1|107007.1|107057.7|107007.7|107056.2|107006.2|10
1725845260000|2024-09-09 01:27:40|107056.7|107006.7|107054.3|107004.3|107056.7|107006.7|107054.3|107004.3|9
1725845270000|2024-09-09 01:27:50|107054|107004|107051.3|107001.3|107054|107004|107051.3|107001.3|8
1725845280000|2024-09-09 01:28:00|107051.4|107001.4|107053|107003|107053|107003|107050.8|107000.8|9
1725845290000|2024-09-09 01:28:10|107053.5|107003.5|107054.4|107004.4|107054.4|107004.4|107053.5|107003.5|8
1725845300000|2024-09-09 01:28:20|107054|107004|107053.8|107003.8|107055.3|107005.3|107053.8|107003.8|10
1725845310000|2024-09-09 01:28:30|107053.5|107003.5|107052.2|107002.2|107053.7|107003.7|107051.4|107001.4|8
1725845320000|2024-09-09 01:28:40|107052.5|107002.5|107054.7|107004.7|107055.1|107005.1|107052.5|107002.5|13
1725845330000|2024-09-09 01:28:50|107054.6|107004.6|107049.3|106999.3|107054.7|107004.7|107046.7|106996.7|21
1725845340000|2024-09-09 01:29:00|107049.7|106999.7|107047.3|106997.3|107049.8|106999.8|107047.2|106997.2|9
1725845350000|2024-09-09 01:29:10|107046.8|106996.8|107044.4|106994.4|107047|106997|107043.4|106993.4|13
1725845360000|2024-09-09 01:29:20|107044.8|106994.8|107045.5|106995.5|107046.5|106996.5|107044.6|106994.6|8
1725845370000|2024-09-09 01:29:30|107045.3|106995.3|107045.2|106995.2|107045.3|106995.3|107044.4|106994.4|8
1725845380000|2024-09-09 01:29:40|107045.8|106995.8|107045.5|106995.5|107045.8|106995.8|107045.4|106995.4|4
1725845390000|2024-09-09 01:29:50|107045.4|106995.4|107044.2|106994.2|107045.4|106995.4|107044.2|106994.2|6
1725845400000|2024-09-09 01:30:00|107043.8|106993.8|107042.9|106992.9|107043.8|106993.8|107042.5|106992.5|14
1725845410000|2024-09-09 01:30:10|107042.8|106992.8|107042.7|106992.7|107046.3|106996.3|107042.3|106992.3|15
1725845420000|2024-09-09 01:30:20|107042.8|106992.8|107044.3|106994.3|107044.7|106994.7|107042.1|106992.1|10
1725845430000|2024-09-09 01:30:30|107044.4|106994.4|107042|106992|107044.7|106994.7|107042|106992|7
1725845440000|2024-09-09 01:30:40|107042.4|106992.4|107043.4|106993.4|107046|106996|107042.4|106992.4|10
1725845450000|2024-09-09 01:30:50|107043.3|106993.3|107063.2|107013.2|107063.2|107013.2|107043.3|106993.3|26
1725845460000|2024-09-09 01:31:00|107062.2|107012.2|107060|107010|107071.4|107021.4|107058|107008|32
1725845470000|2024-09-09 01:31:10|107060.4|107010.4|107057.1|107007.1|107061.9|107011.9|107057.1|107007.1|18
1725845480000|2024-09-09 01:31:20|107057.5|107007.5|107062.4|107012.4|107065.2|107015.2|107057.5|107007.5|19
1725845490000|2024-09-09 01:31:30|107061.7|107011.7|107058|107008|107066|107016|107057.7|107007.7|20
1725845500000|2024-09-09 01:31:40|107058.5|107008.5|107059.7|107009.7|107059.7|107009.7|107058.5|107008.5|6
1725845510000|2024-09-09 01:31:50|107060.2|107010.2|107067.3|107017.3|107068.2|107018.2|107060.2|107010.2|20
1725845520000|2024-09-09 01:32:00|107067.5|107017.5|107064.5|107014.5|107070.9|107020.9|107063.3|107013.3|19
1725845530000|2024-09-09 01:32:10|107062.5|107012.5|107063.5|107013.5|107064|107014|107062.1|107012.1|12
1725845540000|2024-09-09 01:32:20|107063|107013|107065.5|107015.5|107065.8|107015.8|107062.3|107012.3|10
1725845550000|2024-09-09 01:32:30|107065.3|107015.3|107075.3|107025.3|107076.2|107026.2|107062.2|107012.2|23
1725845560000|2024-09-09 01:32:40|107075|107025|107071.3|107021.3|107075|107025|107069.5|107019.5|14
1725845570000|2024-09-09 01:32:50|107071.7|107021.7|107075|107025|107075.2|107025.2|107071.7|107021.7|8
1725845580000|2024-09-09 01:33:00|107074.6|107024.6|107077.4|107027.4|107077.4|107027.4|107073.9|107023.9|15
1725845590000|2024-09-09 01:33:10|107077.7|107027.7|107078.8|107028.8|107079.4|107029.4|107077.7|107027.7|7
1725845600000|2024-09-09 01:33:20|107078.9|107028.9|107080|107030|107080.3|107030.3|107078.9|107028.9|7
1725845610000|2024-09-09 01:33:30|107079.9|107029.9|107076.2|107026.2|107079.9|107029.9|107076.2|107026.2|9
1725845620000|2024-09-09 01:33:40|107075.8|107025.8|107071|107021|107075.8|107025.8|107067.8|107017.8|17
1725845630000|2024-09-09 01:33:50|107071.5|107021.5|107070.2|107020.2|107072.5|107022.5|107068.4|107018.4|18
1725845640000|2024-09-09 01:34:00|107069.9|107019.9|107058.6|107008.6|107070.2|107020.2|107058.6|107008.6|12
1725845650000|2024-09-09 01:34:10|107060.3|107010.3|107060.2|107010.2|107061.2|107011.2|107057.3|107007.3|18
1725845660000|2024-09-09 01:34:20|107059.9|107009.9|107060.5|107010.5|107061.1|107011.1|107058.7|107008.7|20
1725845670000|2024-09-09 01:34:30|107060.6|107010.6|107069.1|107019.1|107069.1|107019.1|107059.5|107009.5|23
1725845680000|2024-09-09 01:34:40|107069.6|107019.6|107071.5|107021.5|107071.5|107021.5|107069.5|107019.5|9
1725845690000|2024-09-09 01:34:50|107071.6|107021.6|107074.9|107024.9|107075|107025|107070.8|107020.8|14
1725845700000|2024-09-09 01:35:00|107075.7|107025.7|107081.5|107031.5|107082.4|107032.4|107075.7|107025.7|21
1725845710000|2024-09-09 01:35:10|107081.4|107031.4|107081.1|107031.1|107081.6|107031.6|107080.2|107030.2|13
1725845720000|2024-09-09 01:35:20|107080.7|107030.7|107083.8|107033.8|107083.8|107033.8|107080.7|107030.7|11
1725845730000|2024-09-09 01:35:30|107084.3|107034.3|107082.2|107032.2|107085.7|107035.7|107081.1|107031.1|13
1725845740000|2024-09-09 01:35:40|107082.3|107032.3|107081.2|107031.2|107082.4|107032.4|107081.1|107031.1|7
1725845750000|2024-09-09 01:35:50|107081.3|107031.3|107078.7|107028.7|107081.3|107031.3|107070.8|107020.8|15
1725845760000|2024-09-09 01:36:00|107079.3|107029.3|107082.6|107032.6|107088.8|107038.8|107079.3|107029.3|20
1725845770000|2024-09-09 01:36:10|107082.3|107032.3|107080.6|107030.6|107082.4|107032.4|107079.8|107029.8|18
1725845780000|2024-09-09 01:36:20|107080.2|107030.2|107080.8|107030.8|107080.9|107030.9|107078.9|107028.9|9
1725845790000|2024-09-09 01:36:30|107079.8|107029.8|107080.4|107030.4|107081|107031|107078.9|107028.9|9
1725845800000|2024-09-09 01:36:40|107080.6|107030.6|107083.2|107033.2|107083.2|107033.2|107080.6|107030.6|8
1725845810000|2024-09-09 01:36:50|107082.2|107032.2|107074.3|107024.3|107082.2|107032.2|107074.3|107024.3|18
1725845820000|2024-09-09 01:37:00|107074.6|107024.6|107082.5|107032.5|107082.5|107032.5|107070.5|107020.5|27
1725845830000|2024-09-09 01:37:10|107084.1|107034.1|107060.1|107010.1|107084.1|107034.1|107060.1|107010.1|42
1725845840000|2024-09-09 01:37:20|107061.3|107011.3|107067.4|107017.4|107073.7|107023.7|107061.3|107011.3|21
1725845850000|2024-09-09 01:37:30|107067.9|107017.9|107067.1|107017.1|107074|107024|107063.5|107013.5|44
1725845860000|2024-09-09 01:37:40|107066.8|107016.8|107065.3|107015.3|107066.8|107016.8|107064.6|107014.6|20
1725845870000|2024-09-09 01:37:50|107065.1|107015.1|107059.6|107009.6|107065.2|107015.2|107057.4|107007.4|26
1725845880000|2024-09-09 01:38:00|107058.3|107008.3|107060.4|107010.4|107060.6|107010.6|107058.3|107008.3|20
1725845890000|2024-09-09 01:38:10|107060.3|107010.3|107064|107014|107066.8|107016.8|107060.3|107010.3|25
1725845900000|2024-09-09 01:38:20|107064.7|107014.7|107064|107014|107065.9|107015.9|107062.5|107012.5|15
1725845910000|2024-09-09 01:38:30|107063.9|107013.9|107058.3|107008.3|107063.9|107013.9|107057.2|107007.2|13
1725845920000|2024-09-09 01:38:40|107057.8|107007.8|107058.4|107008.4|107058.4|107008.4|107057.8|107007.8|3
1725845930000|2024-09-09 01:38:50|107057.5|107007.5|107054.2|107004.2|107057.5|107007.5|107054.2|107004.2|9
1725845940000|2024-09-09 01:39:00|107053.7|107003.7|107053.8|107003.8|107053.8|107003.8|107052.7|107002.7|6
1725845950000|2024-09-09 01:39:10|107052.8|107002.8|107055.9|107005.9|107056.2|107006.2|107052.8|107002.8|8
1725845960000|2024-09-09 01:39:20|107055.6|107005.6|107053.1|107003.1|107055.6|107005.6|107053.1|107003.1|9
1725845970000|2024-09-09 01:39:30|107052.9|107002.9|107053.4|107003.4|107053.9|107003.9|107052.2|107002.2|9
1725845980000|2024-09-09 01:39:40|107053.2|107003.2|107051.8|107001.8|107053.2|107003.2|107050.2|107000.2|8
1725845990000|2024-09-09 01:39:50|107051.9|107001.9|107051.3|107001.3|107052.5|107002.5|107051.3|107001.3|7
1725846000000|2024-09-09 01:40:00|107051.2|107001.2|107039.1|106989.1|107053.1|107003.1|107038.3|106988.3|22
1725846010000|2024-09-09 01:40:10|107039.5|106989.5|107048.9|106998.9|107051.8|107001.8|107039.5|106989.5|41
1725846020000|2024-09-09 01:40:20|107048.5|106998.5|107049|106999|107049.8|106999.8|107046.1|106996.1|24
1725846030000|2024-09-09 01:40:30|107048.2|106998.2|107049.6|106999.6|107051.2|107001.2|107046.8|106996.8|34
1725846040000|2024-09-09 01:40:40|107050.1|107000.1|107049.5|106999.5|107053.5|107003.5|107048|106998|35
1725846050000|2024-09-09 01:40:50|107049.8|106999.8|107055.9|107005.9|107055.9|107005.9|107049.7|106999.7|22
1725846060000|2024-09-09 01:41:00|107055.5|107005.5|107059.7|107009.7|107059.7|107009.7|107055.5|107005.5|13
1725846070000|2024-09-09 01:41:10|107060.2|107010.2|107060.1|107010.1|107061.2|107011.2|107059.3|107009.3|13
1725846080000|2024-09-09 01:41:20|107060.7|107010.7|107062.3|107012.3|107062.5|107012.5|107060|107010|13
1725846090000|2024-09-09 01:41:30|107062.8|107012.8|107065.6|107015.6|107066|107016|107062.8|107012.8|11
1725846100000|2024-09-09 01:41:40|107065.7|107015.7|107064.2|107014.2|107066.2|107016.2|107064.2|107014.2|9
1725846110000|2024-09-09 01:41:50|107064|107014|107063.7|107013.7|107064.1|107014.1|107063.3|107013.3|11
1725846120000|2024-09-09 01:42:00|107063.3|107013.3|107059.9|107009.9|107063.4|107013.4|107059.2|107009.2|14
1725846130000|2024-09-09 01:42:10|107060.4|107010.4|107059.6|107009.6|107060.4|107010.4|107056.9|107006.9|18
1725846140000|2024-09-09 01:42:20|107058.5|107008.5|107059|107009|107059|107009|107057.9|107007.9|9
1725846150000|2024-09-09 01:42:30|107058.9|107008.9|107058.9|107008.9|107058.9|107008.9|107058.1|107008.1|6
1725846160000|2024-09-09 01:42:40|107059.4|107009.4|107060.7|107010.7|107060.7|107010.7|107059.4|107009.4|8
1725846170000|2024-09-09 01:42:50|107060.6|107010.6|107060.5|107010.5|107060.7|107010.7|107060|107010|9
1725846180000|2024-09-09 01:43:00|107060.6|107010.6|107064.1|107014.1|107064.1|107014.1|107059.8|107009.8|21
1725846190000|2024-09-09 01:43:10|107063.6|107013.6|107064.7|107014.7|107064.7|107014.7|107063|107013|11
1725846200000|2024-09-09 01:43:20|107064.9|107014.9|107070.9|107020.9|107070.9|107020.9|107064.9|107014.9|10
1725846210000|2024-09-09 01:43:30|107070.7|107020.7|107077.4|107027.4|107077.7|107027.7|107070.7|107020.7|12
1725846220000|2024-09-09 01:43:40|107077.8|107027.8|107079|107029|107080.3|107030.3|107077.8|107027.8|10
1725846230000|2024-09-09 01:43:50|107078.4|107028.4|107068.3|107018.3|107078.8|107028.8|107068.3|107018.3|13
1725846240000|2024-09-09 01:44:00|107067.4|107017.4|107061.8|107011.8|107067.4|107017.4|107061.2|107011.2|24
1725846250000|2024-09-09 01:44:10|107061.7|107011.7|107063.6|107013.6|107063.6|107013.6|107061.4|107011.4|12
1725846260000|2024-09-09 01:44:20|107062.7|107012.7|107063.1|107013.1|107063.2|107013.2|107061.2|107011.2|12
1725846270000|2024-09-09 01:44:30|107063.6|107013.6|107086.8|107036.8|107086.8|107036.8|107062.5|107012.5|25
1725846280000|2024-09-09 01:44:40|107087.3|107037.3|107089.4|107039.4|107089.4|107039.4|107087.3|107037.3|7
1725846290000|2024-09-09 01:44:50|107090.3|107040.3|107088.7|107038.7|107090.7|107040.7|107087.1|107037.1|12
1725846300000|2024-09-09 01:45:00|107089.9|107039.9|107082.9|107032.9|107091.4|107041.4|107082.6|107032.6|24
1725846310000|2024-09-09 01:45:10|107083|107033|107089.5|107039.5|107095|107045|107082.8|107032.8|26
1725846320000|2024-09-09 01:45:20|107093.6|107043.6|107095.5|107045.5|107097.3|107047.3|107086.5|107036.5|31
1725846330000|2024-09-09 01:45:30|107095|107045|107088.3|107038.3|107095.7|107045.7|107088.3|107038.3|27
1725846340000|2024-09-09 01:45:40|107088.7|107038.7|107087.4|107037.4|107093.2|107043.2|107087.2|107037.2|22
1725846350000|2024-09-09 01:45:50|107088|107038|107088|107038|107088.1|107038.1|107087.5|107037.5|6
1725846360000|2024-09-09 01:46:00|107087.5|107037.5|107085.3|107035.3|107087.6|107037.6|107085|107035|16
1725846370000|2024-09-09 01:46:10|107085.4|107035.4|107086.1|107036.1|107086.1|107036.1|107084.9|107034.9|9
1725846380000|2024-09-09 01:46:20|107087.2|107037.2|107087.8|107037.8|107089.9|107039.9|107087.2|107037.2|17
1725846390000|2024-09-09 01:46:30|107087.9|107037.9|107095.9|107045.9|107098|107048|107087.9|107037.9|28
1725846400000|2024-09-09 01:46:40|107095.4|107045.4|107094.6|107044.6|107096.3|107046.3|107092.1|107042.1|24
1725846410000|2024-09-09 01:46:50|107097.6|107047.6|107105.2|107055.2|107105.2|107055.2|107097.6|107047.6|12
1725846420000|2024-09-09 01:47:00|107106.2|107056.2|107107.2|107057.2|107107.2|107057.2|107106.2|107056.2|5
1725846430000|2024-09-09 01:47:10|107107|107057|107107.4|107057.4|107107.7|107057.7|107107|107057|12
1725846440000|2024-09-09 01:47:20|107108.2|107058.2|107109.2|107059.2|107112.1|107062.1|107108.2|107058.2|17
1725846450000|2024-09-09 01:47:30|107109.7|107059.7|107110.8|107060.8|107112.1|107062.1|107109.4|107059.4|13
1725846460000|2024-09-09 01:47:40|107111|107061|107111.1|107061.1|107112|107062|107110.7|107060.7|14
1725846470000|2024-09-09 01:47:50|107111.5|107061.5|107109.2|107059.2|107111.7|107061.7|107108.6|107058.6|15
1725846480000|2024-09-09 01:48:00|107108.7|107058.7|107106.5|107056.5|107109.3|107059.3|107106.5|107056.5|15
1725846490000|2024-09-09 01:48:10|107106.6|107056.6|107108.9|107058.9|107109|107059|107106.6|107056.6|27
1725846500000|2024-09-09 01:48:20|107108.5|107058.5|107102.1|107052.1|107108.5|107058.5|107100.4|107050.4|19
1725846510000|2024-09-09 01:48:30|107100.4|107050.4|107110.5|107060.5|107110.5|107060.5|107100.4|107050.4|29
1725846520000|2024-09-09 01:48:40|107109.7|107059.7|107111|107061|107111|107061|107109.3|107059.3|12
1725846530000|2024-09-09 01:48:50|107112.3|107062.3|107111.7|107061.7|107113|107063|107111.7|107061.7|9
1725846540000|2024-09-09 01:49:00|107111.9|107061.9|107115.5|107065.5|107115.7|107065.7|107111.9|107061.9|9
1725846550000|2024-09-09 01:49:10|107115.4|107065.4|107117.5|107067.5|107120.4|107070.4|107115.4|107065.4|14
1725846560000|2024-09-09 01:49:20|107116.8|107066.8|107116.9|107066.9|107116.9|107066.9|107116|107066|6
1725846570000|2024-09-09 01:49:30|107116.4|107066.4|107111.6|107061.6|107116.4|107066.4|107111.6|107061.6|11
1725846580000|2024-09-09 01:49:40|107111.7|107061.7|107112.8|107062.8|107113.7|107063.7|107110.9|107060.9|9
1725846590000|2024-09-09 01:49:50|107113.7|107063.7|107113.7|107063.7|107114|107064|107113.7|107063.7|4
1725846600000|2024-09-09 01:50:00|107114|107064|107114.4|107064.4|107115.3|107065.3|107113.9|107063.9|14
1725846610000|2024-09-09 01:50:10|107114.7|107064.7|107114.2|107064.2|107116|107066|107114.2|107064.2|13
1725846620000|2024-09-09 01:50:20|107114.3|107064.3|107124.1|107074.1|107126.7|107076.7|107114|107064|24
1725846630000|2024-09-09 01:50:30|107123|107073|107118.6|107068.6|107126|107076|107113.1|107063.1|45
1725846640000|2024-09-09 01:50:40|107117.4|107067.4|107116.4|107066.4|107117.4|107067.4|107114|107064|32
1725846650000|2024-09-09 01:50:50|107115.7|107065.7|107112.3|107062.3|107116.1|107066.1|107111.7|107061.7|21
1725846660000|2024-09-09 01:51:00|107111.8|107061.8|107111.8|107061.8|107112.3|107062.3|107111.6|107061.6|7
1725846670000|2024-09-09 01:51:10|107111.7|107061.7|107108.1|107058.1|107112.1|107062.1|107108.1|107058.1|15
1725846680000|2024-09-09 01:51:20|107108.6|107058.6|107107.5|107057.5|107110.1|107060.1|107106|107056|17
1725846690000|2024-09-09 01:51:30|107106|107056|107108.5|107058.5|107108.5|107058.5|107105|107055|10
1725846700000|2024-09-09 01:51:40|107109|107059|107107|107057|107109.2|107059.2|107107|107057|7
1725846710000|2024-09-09 01:51:50|107106.1|107056.1|107105.4|107055.4|107106.1|107056.1|107103.9|107053.9|13
1725846720000|2024-09-09 01:52:00|107104.9|107054.9|107104.8|107054.8|107107.6|107057.6|107104.8|107054.8|24
1725846730000|2024-09-09 01:52:10|107102.9|107052.9|107103.2|107053.2|107106.2|107056.2|107102.3|107052.3|20
1725846740000|2024-09-09 01:52:20|107103.6|107053.6|107104.3|107054.3|107104.3|107054.3|107103.2|107053.2|7
1725846750000|2024-09-09 01:52:30|107104|107054|107104|107054|107104.8|107054.8|107103.4|107053.4|10
1725846760000|2024-09-09 01:52:40|107103.3|107053.3|107107.8|107057.8|107108|107058|107096.7|107046.7|27
1725846770000|2024-09-09 01:52:50|107107.7|107057.7|107106.5|107056.5|107108.6|107058.6|107106.1|107056.1|13
1725846780000|2024-09-09 01:53:00|107107|107057|107108.7|107058.7|107109.3|107059.3|107107|107057|13
1725846790000|2024-09-09 01:53:10|107108.4|107058.4|107106.3|107056.3|107108.5|107058.5|107104.6|107054.6|16
1725846800000|2024-09-09 01:53:20|107105.6|107055.6|107096.1|107046.1|107105.6|107055.6|107096.1|107046.1|19
1725846810000|2024-09-09 01:53:30|107096.7|107046.7|107094.5|107044.5|107097.1|107047.1|107093.3|107043.3|29
1725846820000|2024-09-09 01:53:40|107094.9|107044.9|107106|107056|107106|107056|107094.9|107044.9|18
1725846830000|2024-09-09 01:53:50|107105.4|107055.4|107108.9|107058.9|107108.9|107058.9|107105.4|107055.4|13
1725846840000|2024-09-09 01:54:00|107109|107059|107110.6|107060.6|107111|107061|107108.8|107058.8|7
1725846850000|2024-09-09 01:54:10|107110.1|107060.1|107111.4|107061.4|107111.9|107061.9|107109.2|107059.2|18
1725846860000|2024-09-09 01:54:20|107111.3|107061.3|107110|107060|107112.1|107062.1|107110|107060|9
1725846870000|2024-09-09 01:54:30|107110.1|107060.1|107107.1|107057.1|107110.4|107060.4|107107.1|107057.1|11
1725846880000|2024-09-09 01:54:40|107107.5|107057.5|107107|107057|107107.6|107057.6|107107|107057|8
1725846890000|2024-09-09 01:54:50|107106.9|107056.9|107108.7|107058.7|107109.3|107059.3|107106.9|107056.9|8
1725846900000|2024-09-09 01:55:00|107108.3|107058.3|107108.7|107058.7|107108.7|107058.7|107107.6|107057.6|12
1725846910000|2024-09-09 01:55:10|107109|107059|107106.3|107056.3|107109.5|107059.5|107106.3|107056.3|11
1725846920000|2024-09-09 01:55:20|107106.8|107056.8|107104.9|107054.9|107106.8|107056.8|107104.2|107054.2|12
1725846930000|2024-09-09 01:55:30|107105|107055|107104.8|107054.8|107105.4|107055.4|107104.1|107054.1|11
1725846940000|2024-09-09 01:55:40|107105.2|107055.2|107100.7|107050.7|107105.9|107055.9|107100.7|107050.7|15
1725846950000|2024-09-09 01:55:50|107099|107049|107101.7|107051.7|107102.2|107052.2|107094.7|107044.7|40
1725846960000|2024-09-09 01:56:00|107101.6|107051.6|107101.2|107051.2|107101.9|107051.9|107099.1|107049.1|29
1725846970000|2024-09-09 01:56:10|107099.6|107049.6|107111.2|107061.2|107111.2|107061.2|107099.6|107049.6|36
1725846980000|2024-09-09 01:56:20|107111.8|107061.8|107112.4|107062.4|107112.9|107062.9|107111.7|107061.7|9
1725846990000|2024-09-09 01:56:30|107111.9|107061.9|107114.7|107064.7|107115.2|107065.2|107110.3|107060.3|15
1725847000000|2024-09-09 01:56:40|107114.3|107064.3|107112.5|107062.5|107114.8|107064.8|107112.5|107062.5|11
1725847010000|2024-09-09 01:56:50|107112.7|107062.7|107112.6|107062.6|107112.7|107062.7|107112.5|107062.5|4
1725847020000|2024-09-09 01:57:00|107112.4|107062.4|107113.4|107063.4|107113.4|107063.4|107112.2|107062.2|6
1725847030000|2024-09-09 01:57:10|107113.8|107063.8|107112.1|107062.1|107113.8|107063.8|107112.1|107062.1|9
1725847040000|2024-09-09 01:57:20|107111.9|107061.9|107110.6|107060.6|107111.9|107061.9|107110.6|107060.6|10
1725847050000|2024-09-09 01:57:30|107110.7|107060.7|107111|107061|107111|107061|107110.7|107060.7|3
1725847060000|2024-09-09 01:57:40|107110.9|107060.9|107109.7|107059.7|107110.9|107060.9|107108.6|107058.6|13
1725847070000|2024-09-09 01:57:50|107109.6|107059.6|107109.5|107059.5|107110.2|107060.2|107109|107059|9
1725847080000|2024-09-09 01:58:00|107109.4|107059.4|107107.4|107057.4|107109.4|107059.4|107107.4|107057.4|11
1725847090000|2024-09-09 01:58:10|107107.3|107057.3|107107.3|107057.3|107107.3|107057.3|107107.3|107057.3|1
1725847100000|2024-09-09 01:58:20|107106.9|107056.9|107106.6|107056.6|107106.9|107056.9|107106.6|107056.6|4
1725847110000|2024-09-09 01:58:30|107105.8|107055.8|107103.1|107053.1|107105.8|107055.8|107102.1|107052.1|12
1725847120000|2024-09-09 01:58:40|107103.2|107053.2|107107.3|107057.3|107107.8|107057.8|107103.2|107053.2|11
1725847130000|2024-09-09 01:58:50|107106.9|107056.9|107107.4|107057.4|107107.8|107057.8|107105.7|107055.7|10
1725847140000|2024-09-09 01:59:00|107108|107058|107107.8|107057.8|107110.1|107060.1|107107.3|107057.3|19
1725847150000|2024-09-09 01:59:10|107108.2|107058.2|107108.8|107058.8|107109.5|107059.5|107108.2|107058.2|10
1725847160000|2024-09-09 01:59:20|107108.7|107058.7|107107.2|107057.2|107108.7|107058.7|107107.2|107057.2|12
1725847170000|2024-09-09 01:59:30|107106.8|107056.8|107108.6|107058.6|107108.6|107058.6|107106.8|107056.8|11
1725847180000|2024-09-09 01:59:40|107108.2|107058.2|107107.8|107057.8|107108.2|107058.2|107107.8|107057.8|5
1725847190000|2024-09-09 01:59:50|107108|107058|107109|107059|107109.1|107059.1|107108|107058|5
1725847200000|2024-09-09 02:00:00|107109.1|107059.1|107114.5|107064.5|107114.5|107064.5|107107.7|107057.7|16
1725847210000|2024-09-09 02:00:10|107115.4|107065.4|107125.6|107075.6|107127.8|107077.8|107114.4|107064.4|34
1725847220000|2024-09-09 02:00:20|107125.7|107075.7|107126.9|107076.9|107127.2|107077.2|107125.7|107075.7|12
1725847230000|2024-09-09 02:00:30|107127.1|107077.1|107131.2|107081.2|107131.9|107081.9|107127.1|107077.1|12
1725847240000|2024-09-09 02:00:40|107131|107081|107134.1|107084.1|107134.1|107084.1|107130.7|107080.7|12
1725847250000|2024-09-09 02:00:50|107133.6|107083.6|107131.9|107081.9|107134.6|107084.6|107131.9|107081.9|12
1725847260000|2024-09-09 02:01:00|107131.3|107081.3|107125.4|107075.4|107132.7|107082.7|107125.2|107075.2|28
1725847270000|2024-09-09 02:01:10|107125.5|107075.5|107113.1|107063.1|107126.9|107076.9|107113.1|107063.1|30
1725847280000|2024-09-09 02:01:20|107113.4|107063.4|107113|107063|107115.4|107065.4|107109.6|107059.6|30
1725847290000|2024-09-09 02:01:30|107112.6|107062.6|107113|107063|107116|107066|107111.5|107061.5|30
1725847300000|2024-09-09 02:01:40|107112.5|107062.5|107110.1|107060.1|107113|107063|107110.1|107060.1|14
1725847310000|2024-09-09 02:01:50|107109.8|107059.8|107104.4|107054.4|107109.8|107059.8|107101.8|107051.8|27
1725847320000|2024-09-09 02:02:00|107104.9|107054.9|107103.4|107053.4|107104.9|107054.9|107103.4|107053.4|17
1725847330000|2024-09-09 02:02:10|107103.8|107053.8|107104.7|107054.7|107105.1|107055.1|107103.8|107053.8|18
1725847340000|2024-09-09 02:02:20|107104.6|107054.6|107090|107040|107104.6|107054.6|107090|107040|26
1725847350000|2024-09-09 02:02:30|107090.2|107040.2|107095.9|107045.9|107097.7|107047.7|107089.9|107039.9|29
1725847360000|2024-09-09 02:02:40|107097.8|107047.8|107095.7|107045.7|107099|107049|107091|107041|47
1725847370000|2024-09-09 02:02:50|107096|107046|107063.8|107013.8|107097|107047|107059.8|107009.8|40
1725847380000|2024-09-09 02:03:00|107064.1|107014.1|107123.5|106982.7|107123.5|107027.2|107062.6|106981|35
1725847390000|2024-09-09 02:03:10|107118|106988.2|107072.4|107022.4|107118|107032.1|107062.8|106988.2|66
1725847400000|2024-09-09 02:03:20|107074.8|107024.8|107071.3|107021.3|107074.8|107024.8|107064.9|107014.9|39
1725847410000|2024-09-09 02:03:30|107071.1|107021.1|107068.5|107018.5|107074.3|107024.3|107068.1|107018.1|35
1725847420000|2024-09-09 02:03:40|107067.7|107017.7|107074.3|107024.3|107076.3|107026.3|107067.1|107017.1|48
1725847430000|2024-09-09 02:03:50|107073|107023|107071.5|107021.5|107074.5|107024.5|107069.6|107019.6|27
1725847440000|2024-09-09 02:04:00|107071.3|107021.3|107074|107024|107074|107024|107066.3|107016.3|37
1725847450000|2024-09-09 02:04:10|107073.7|107023.7|107080.7|107030.7|107081|107031|107073.3|107023.3|24
1725847460000|2024-09-09 02:04:20|107081.1|107031.1|107079.9|107029.9|107084|107034|107079.9|107029.9|21
1725847470000|2024-09-09 02:04:30|107079.8|107029.8|107077.4|107027.4|107080.7|107030.7|107074.3|107024.3|34
1725847480000|2024-09-09 02:04:40|107076.5|107026.5|107075.1|107025.1|107077.5|107027.5|107074.4|107024.4|19
1725847490000|2024-09-09 02:04:50|107075.4|107025.4|107078.2|107028.2|107078.2|107028.2|107075.4|107025.4|11
1725847500000|2024-09-09 02:05:00|107077.8|107027.8|107073.9|107023.9|107079.3|107029.3|107073.6|107023.6|39
1725847510000|2024-09-09 02:05:10|107073.4|107023.4|107077.3|107027.3|107077.3|107027.3|107064.3|107014.3|30
1725847520000|2024-09-09 02:05:20|107076.3|107026.3|107073.6|107023.6|107078|107028|107068.6|107018.6|40
1725847530000|2024-09-09 02:05:30|107073.4|107023.4|107075.1|107025.1|107076.3|107026.3|107066.9|107016.9|37
1725847540000|2024-09-09 02:05:40|107075.3|107025.3|107074.8|107024.8|107078.6|107028.6|107074.5|107024.5|20
1725847550000|2024-09-09 02:05:50|107075.4|107025.4|107086.9|107036.9|107086.9|107036.9|107075.4|107025.4|25
1725847560000|2024-09-09 02:06:00|107086.4|107036.4|107084.7|107034.7|107087.3|107037.3|107084.5|107034.5|23
1725847570000|2024-09-09 02:06:10|107084.9|107034.9|107083.8|107033.8|107085.9|107035.9|107083.3|107033.3|28
1725847580000|2024-09-09 02:06:20|107083.3|107033.3|107083.3|107033.3|107084.4|107034.4|107083|107033|21
1725847590000|2024-09-09 02:06:30|107082.4|107032.4|107085.3|107035.3|107085.3|107035.3|107081.2|107031.2|31
1725847600000|2024-09-09 02:06:40|107084|107034|107085.1|107035.1|107085.1|107035.1|107082|107032|27
1725847610000|2024-09-09 02:06:50|107085.3|107035.3|107086|107036|107086|107036|107084.6|107034.6|19
1725847620000|2024-09-09 02:07:00|107085.5|107035.5|107086.9|107036.9|107089.2|107039.2|107084.7|107034.7|29
1725847630000|2024-09-09 02:07:10|107086.1|107036.1|107089.1|107039.1|107089.5|107039.5|107085.7|107035.7|27
1725847640000|2024-09-09 02:07:20|107089.2|107039.2|107090.4|107040.4|107090.4|107040.4|107089.2|107039.2|6
1725847650000|2024-09-09 02:07:30|107090.5|107040.5|107090|107040|107090.5|107040.5|107090|107040|3
1725847660000|2024-09-09 02:07:40|107090.1|107040.1|107090.9|107040.9|107091.2|107041.2|107089.6|107039.6|12
1725847670000|2024-09-09 02:07:50|107087.8|107037.8|107087.9|107037.9|107088.1|107038.1|107087.8|107037.8|4
1725847680000|2024-09-09 02:08:00|107087.3|107037.3|107086|107036|107090|107040|107086|107036|6
1725847690000|2024-09-09 02:08:10|107085.8|107035.8|107082.4|107032.4|107085.8|107035.8|107082.4|107032.4|26
1725847700000|2024-09-09 02:08:20|107082.5|107032.5|107083.9|107033.9|107085.1|107035.1|107082.5|107032.5|26
1725847710000|2024-09-09 02:08:30|107085.4|107035.4|107082.8|107032.8|107085.4|107035.4|107082.8|107032.8|9
1725847720000|2024-09-09 02:08:40|107082.4|107032.4|107075.3|107025.3|107082.4|107032.4|107068.6|107018.6|34
1725847730000|2024-09-09 02:08:50|107076.2|107026.2|107080.2|107030.2|107081.5|107031.5|107076|107026|22
1725847740000|2024-09-09 02:09:00|107079.8|107029.8|107081.9|107031.9|107083.6|107033.6|107079.8|107029.8|16
1725847750000|2024-09-09 02:09:10|107081.7|107031.7|107079.4|107029.4|107082.5|107032.5|107077.8|107027.8|18
1725847760000|2024-09-09 02:09:20|107080|107030|107080.2|107030.2|107081.3|107031.3|107078.4|107028.4|17
1725847770000|2024-09-09 02:09:30|107079.4|107029.4|107079.1|107029.1|107080.2|107030.2|107078.1|107028.1|15
1725847780000|2024-09-09 02:09:40|107079.6|107029.6|107083.5|107033.5|107084|107034|107079.6|107029.6|15
1725847790000|2024-09-09 02:09:50|107083.8|107033.8|107084.1|107034.1|107084.2|107034.2|107083.6|107033.6|7
1725847800000|2024-09-09 02:10:00|107084|107034|107085.6|107035.6|107086.7|107036.7|107084|107034|22
1725847810000|2024-09-09 02:10:10|107085.3|107035.3|107085.7|107035.7|107087.1|107037.1|107083.4|107033.4|27
1725847820000|2024-09-09 02:10:20|107086.2|107036.2|107070.6|107020.6|107086.2|107036.2|107068.8|107018.8|31
1725847830000|2024-09-09 02:10:30|107069.8|107019.8|107074.6|107024.6|107077.9|107027.9|107065.9|107015.9|43
1725847840000|2024-09-09 02:10:40|107074.4|107024.4|107075.7|107025.7|107078.4|107028.4|107073.5|107023.5|22
1725847850000|2024-09-09 02:10:50|107076.4|107026.4|107075.9|107025.9|107078.4|107028.4|107075.2|107025.2|25
1725847860000|2024-09-09 02:11:00|107076|107026|107076.1|107026.1|107079.6|107029.6|107076|107026|15
1725847870000|2024-09-09 02:11:10|107076.6|107026.6|107074.8|107024.8|107077.4|107027.4|107074.1|107024.1|15
1725847880000|2024-09-09 02:11:20|107074.9|107024.9|107088.1|107038.1|107089.2|107039.2|107073.4|107023.4|36
1725847890000|2024-09-09 02:11:30|107087.4|107037.4|107063.3|107013.3|107087.4|107037.4|107062.7|107012.7|26
1725847900000|2024-09-09 02:11:40|107062.8|107012.8|107060.4|107010.4|107065.9|107015.9|107055.7|107005.7|23
1725847910000|2024-09-09 02:11:50|107060.8|107010.8|107061.6|107011.6|107061.6|107011.6|107060.5|107010.5|10
1725847920000|2024-09-09 02:12:00|107063.7|107013.7|107065.4|107015.4|107066.5|107016.5|107057.8|107007.8|45
1725847930000|2024-09-09 02:12:10|107068|107018|107066.9|107016.9|107071.9|107021.9|107065.8|107015.8|28
1725847940000|2024-09-09 02:12:20|107067|107017|107065.5|107015.5|107073.9|107023.9|107063.1|107013.1|29
1725847950000|2024-09-09 02:12:30|107065.3|107015.3|107065.1|107015.1|107065.6|107015.6|107064.9|107014.9|11
1725847960000|2024-09-09 02:12:40|107065.2|107015.2|107068.7|107018.7|107070.4|107020.4|107061.1|107011.1|39
1725847970000|2024-09-09 02:12:50|107066.7|107016.7|107067.2|107017.2|107068.4|107018.4|107060.5|107010.5|21
1725847980000|2024-09-09 02:13:00|107066.5|107016.5|107064.7|107014.7|107069.3|107019.3|107064.6|107014.6|26
1725847990000|2024-09-09 02:13:10|107064.6|107014.6|107068|107018|107070.5|107020.5|107064.2|107014.2|54
1725848000000|2024-09-09 02:13:20|107068.5|107018.5|107067.8|107017.8|107073.5|107023.5|107063.5|107013.5|43
1725848010000|2024-09-09 02:13:30|107063.3|107013.3|107068.8|107018.8|107069.1|107019.1|107063.3|107013.3|12
1725848020000|2024-09-09 02:13:40|107068.5|107018.5|107067.9|107017.9|107074.8|107024.8|107066.9|107016.9|33
1725848030000|2024-09-09 02:13:50|107067.4|107017.4|107068.6|107018.6|107071.4|107021.4|107066.9|107016.9|25
1725848040000|2024-09-09 02:14:00|107068.5|107018.5|107071.6|107021.6|107071.6|107021.6|107066.9|107016.9|31
1725848050000|2024-09-09 02:14:10|107072.2|107022.2|107066.9|107016.9|107077|107027|107066.9|107016.9|37
1725848060000|2024-09-09 02:14:20|107066.8|107016.8|107069|107019|107075.2|107025.2|107063.5|107013.5|39
1725848070000|2024-09-09 02:14:30|107067.5|107017.5|107065.2|107015.2|107070.2|107020.2|107064.6|107014.6|42
1725848080000|2024-09-09 02:14:40|107065.5|107015.5|107066.5|107016.5|107068.8|107018.8|107064.9|107014.9|38
1725848090000|2024-09-09 02:14:50|107066.2|107016.2|107062.4|107012.4|107066.9|107016.9|107062.4|107012.4|18
1725848100000|2024-09-09 02:15:00|107063.2|107013.2|107067.1|107017.1|107073.6|107023.6|107063.2|107013.2|42
1725848110000|2024-09-09 02:15:10|107066.7|107016.7|107067|107017|107069|107019|107065.5|107015.5|24
1725848120000|2024-09-09 02:15:20|107067.7|107017.7|107068.5|107018.5|107071.8|107021.8|107067.6|107017.6|15
1725848130000|2024-09-09 02:15:30|107068.3|107018.3|107068.5|107018.5|107073.8|107023.8|107062.5|107012.5|26
1725848140000|2024-09-09 02:15:40|107068.7|107018.7|107067.7|107017.7|107070.4|107020.4|107066.2|107016.2|28
1725848150000|2024-09-09 02:15:50|107068.3|107018.3|107068.9|107018.9|107072.2|107022.2|107068.3|107018.3|38
1725848160000|2024-09-09 02:16:00|107068.4|107018.4|107071.8|107021.8|107074.6|107024.6|107066.3|107016.3|36
1725848170000|2024-09-09 02:16:10|107073.1|107023.1|107070.5|107020.5|107074|107024|107070.3|107020.3|23
1725848180000|2024-09-09 02:16:20|107070.4|107020.4|107068.7|107018.7|107073.2|107023.2|107068.7|107018.7|22
1725848190000|2024-09-09 02:16:30|107069.7|107019.7|107071|107021|107071|107021|107068.5|107018.5|18
1725848200000|2024-09-09 02:16:40|107070.5|107020.5|107067.6|107017.6|107071.9|107021.9|107067.6|107017.6|23
1725848210000|2024-09-09 02:16:50|107067.4|107017.4|107071.5|107021.5|107073.9|107023.9|107067.3|107017.3|21
1725848220000|2024-09-09 02:17:00|107072.5|107022.5|107073.8|107023.8|107075.6|107025.6|107072|107022|49
1725848230000|2024-09-09 02:17:10|107074.6|107024.6|107077.4|107027.4|107080.3|107030.3|107073.9|107023.9|28
1725848240000|2024-09-09 02:17:20|107075.2|107025.2|107076.6|107026.6|107077.3|107027.3|107075.2|107025.2|16
1725848250000|2024-09-09 02:17:30|107077.1|107027.1|107075.6|107025.6|107079.2|107029.2|107074.5|107024.5|21
1725848260000|2024-09-09 02:17:40|107075.2|107025.2|107075.4|107025.4|107079.3|107029.3|107074.3|107024.3|20
1725848270000|2024-09-09 02:17:50|107075.5|107025.5|107075.2|107025.2|107078.7|107028.7|107074.8|107024.8|15
1725848280000|2024-09-09 02:18:00|107074.8|107024.8|107090.7|107040.7|107090.7|107040.7|107074.8|107024.8|19
1725848290000|2024-09-09 02:18:10|107090.6|107040.6|107088.1|107038.1|107090.6|107040.6|107088.1|107038.1|13
1725848300000|2024-09-09 02:18:20|107088|107038|107088.1|107038.1|107089|107039|107087.6|107037.6|9
1725848310000|2024-09-09 02:18:30|107088.2|107038.2|107088.1|107038.1|107088.3|107038.3|107087.5|107037.5|10
1725848320000|2024-09-09 02:18:40|107087.3|107037.3|107088.8|107038.8|107088.9|107038.9|107087.3|107037.3|13
1725848330000|2024-09-09 02:18:50|107088.5|107038.5|107087.6|107037.6|107088.6|107038.6|107087.6|107037.6|7
1725848340000|2024-09-09 02:19:00|107087.9|107037.9|107091.3|107041.3|107092.8|107042.8|107087.9|107037.9|18
1725848350000|2024-09-09 02:19:10|107091|107041|107089.5|107039.5|107091|107041|107089.4|107039.4|10
1725848360000|2024-09-09 02:19:20|107089.4|107039.4|107090.6|107040.6|107091.2|107041.2|107089.4|107039.4|11
1725848370000|2024-09-09 02:19:30|107091.7|107041.7|107088.3|107038.3|107092|107042|107087.7|107037.7|19
1725848380000|2024-09-09 02:19:40|107089.2|107039.2|107086.2|107036.2|107092.1|107042.1|107086.2|107036.2|25
1725848390000|2024-09-09 02:19:50|107085.5|107035.5|107085.9|107035.9|107086.1|107036.1|107085.3|107035.3|10
1725848400000|2024-09-09 02:20:00|107086|107036|107087.5|107037.5|107087.9|107037.9|107085.5|107035.5|11
1725848410000|2024-09-09 02:20:10|107087.7|107037.7|107089.5|107039.5|107092.2|107042.2|107087.7|107037.7|21
1725848420000|2024-09-09 02:20:20|107089.6|107039.6|107091.1|107041.1|107091.1|107041.1|107088.9|107038.9|19
1725848430000|2024-09-09 02:20:30|107090.8|107040.8|107092.3|107042.3|107094.7|107044.7|107090.8|107040.8|20
1725848440000|2024-09-09 02:20:40|107092.2|107042.2|107090|107040|107094.6|107044.6|107090|107040|18
1725848450000|2024-09-09 02:20:50|107089.5|107039.5|107088.4|107038.4|107089.5|107039.5|107088.2|107038.2|11
1725848460000|2024-09-09 02:21:00|107088.1|107038.1|107086.1|107036.1|107089.4|107039.4|107085|107035|31
1725848470000|2024-09-09 02:21:10|107086.4|107036.4|107088.2|107038.2|107088.7|107038.7|107086.4|107036.4|11
1725848480000|2024-09-09 02:21:20|107088.1|107038.1|107085.9|107035.9|107088.2|107038.2|107084.3|107034.3|11
1725848490000|2024-09-09 02:21:30|107085.8|107035.8|107086|107036|107086.7|107036.7|107085.5|107035.5|6
1725848500000|2024-09-09 02:21:40|107085.9|107035.9|107085.6|107035.6|107085.9|107035.9|107084.7|107034.7|12
1725848510000|2024-09-09 02:21:50|107085.4|107035.4|107085.7|107035.7|107086.1|107036.1|107085.4|107035.4|6
1725848520000|2024-09-09 02:22:00|107085.6|107035.6|107082.4|107032.4|107085.6|107035.6|107082.4|107032.4|5
1725848530000|2024-09-09 02:22:10|107082|107032|107081.4|107031.4|107082.1|107032.1|107081.3|107031.3|5
1725848540000|2024-09-09 02:22:20|107081.9|107031.9|107079.2|107029.2|107083.1|107033.1|107077.5|107027.5|13
1725848550000|2024-09-09 02:22:30|107079.1|107029.1|107078.9|107028.9|107079.5|107029.5|107078.6|107028.6|8
1725848560000|2024-09-09 02:22:40|107078.3|107028.3|107078.7|107028.7|107079.5|107029.5|107075|107025|15
1725848570000|2024-09-09 02:22:50|107078.3|107028.3|107078|107028|107078.3|107028.3|107078|107028|3
1725848580000|2024-09-09 02:23:00|107078.1|107028.1|107078.3|107028.3|107078.4|107028.4|107078.1|107028.1|3
1725848590000|2024-09-09 02:23:10|107078.4|107028.4|107078.5|107028.5|107078.5|107028.5|107078.4|107028.4|2
1725848600000|2024-09-09 02:23:20|107078.4|107028.4|107069|107019|107078.8|107028.8|107059.7|107009.7|26
1725848610000|2024-09-09 02:23:30|107069.9|107019.9|107071.7|107021.7|107072.9|107022.9|107069.9|107019.9|18
1725848620000|2024-09-09 02:23:40|107071.8|107021.8|107056|107006|107116.7|107022|107051.8|106956|38
1725848630000|2024-09-09 02:23:50|107053.7|107003.7|107063|107013|107066.2|107016.2|107052.6|107002.6|47
1725848640000|2024-09-09 02:24:00|107063.1|107013.1|107059.1|107009.1|107068.4|107018.4|107055.4|107005.4|56
1725848650000|2024-09-09 02:24:10|107057.5|107007.5|107054.5|107004.5|107061.1|107011.1|107052.4|107002.4|28
1725848660000|2024-09-09 02:24:20|107055.5|107005.5|107054.9|107004.9|107061.3|107011.3|107053.7|107003.7|18
1725848670000|2024-09-09 02:24:30|107054.7|107004.7|107055|107005|107060.2|107010.2|107054.3|107004.3|22
1725848680000|2024-09-09 02:24:40|107055.5|107005.5|107053.5|107003.5|107055.5|107005.5|107053.5|107003.5|13
1725848690000|2024-09-09 02:24:50|107053.6|107003.6|107053.7|107003.7|107055.7|107005.7|107052.2|107002.2|16
1725848700000|2024-09-09 02:25:00|107053.5|107003.5|107054.8|107004.8|107055.9|107005.9|107052.6|107002.6|19
1725848710000|2024-09-09 02:25:10|107055.3|107005.3|107053.8|107003.8|107055.3|107005.3|107052.3|107002.3|9
1725848720000|2024-09-09 02:25:20|107053.7|107003.7|107052.3|107002.3|107053.8|107003.8|107052|107002|16
1725848730000|2024-09-09 02:25:30|107052.9|107002.9|107051.5|107001.5|107052.9|107002.9|107049.8|106999.8|20
1725848740000|2024-09-09 02:25:40|107051.2|107001.2|107053.7|107003.7|107054.1|107004.1|107051.2|107001.2|13
1725848750000|2024-09-09 02:25:50|107054.2|107004.2|107054.6|107004.6|107054.9|107004.9|107054.2|107004.2|5
1725848760000|2024-09-09 02:26:00|107054|107004|107054.3|107004.3|107055.8|107005.8|107053|107003|20
1725848770000|2024-09-09 02:26:10|107055.2|107005.2|107061.4|107011.4|107061.4|107011.4|107054.5|107004.5|17
1725848780000|2024-09-09 02:26:20|107061.6|107011.6|107059.2|107009.2|107063.2|107013.2|107059.2|107009.2|23
1725848790000|2024-09-09 02:26:30|107058.8|107008.8|107065.5|107015.5|107065.5|107015.5|107058.8|107008.8|13
1725848800000|2024-09-09 02:26:40|107065.6|107015.6|107065.1|107015.1|107065.6|107015.6|107063.6|107013.6|24
1725848810000|2024-09-09 02:26:50|107065.2|107015.2|107067.4|107017.4|107068.5|107018.5|107063.3|107013.3|36
1725848820000|2024-09-09 02:27:00|107067.9|107017.9|107066.2|107016.2|107068.5|107018.5|107066.2|107016.2|14
1725848830000|2024-09-09 02:27:10|107066.9|107016.9|107066.9|107016.9|107067.7|107017.7|107065.9|107015.9|12
1725848840000|2024-09-09 02:27:20|107066.4|107016.4|107065.2|107015.2|107066.4|107016.4|107063.6|107013.6|21
1725848850000|2024-09-09 02:27:30|107065.3|107015.3|107066.4|107016.4|107068.2|107018.2|107061.6|107011.6|32
1725848860000|2024-09-09 02:27:40|107065.1|107015.1|107064.7|107014.7|107066.5|107016.5|107064.7|107014.7|5
1725848870000|2024-09-09 02:27:50|107064.5|107014.5|107065.4|107015.4|107065.4|107015.4|107064.5|107014.5|7
1725848880000|2024-09-09 02:28:00|107065.9|107015.9|107065.7|107015.7|107067|107017|107065.7|107015.7|10
1725848890000|2024-09-09 02:28:10|107065.5|107015.5|107064.7|107014.7|107065.5|107015.5|107064.7|107014.7|6
1725848900000|2024-09-09 02:28:20|107064.6|107014.6|107064.9|107014.9|107065.5|107015.5|107064.6|107014.6|6
1725848910000|2024-09-09 02:28:30|107064.7|107014.7|107065.7|107015.7|107065.7|107015.7|107064.7|107014.7|6
1725848920000|2024-09-09 02:28:40|107065.9|107015.9|107064.8|107014.8|107066|107016|107064.7|107014.7|6
1725848930000|2024-09-09 02:28:50|107065.2|107015.2|107065.1|107015.1|107065.3|107015.3|107065.1|107015.1|4
1725848940000|2024-09-09 02:29:00|107065|107015|107063.1|107013.1|107066.9|107016.9|107063.1|107013.1|10
1725848950000|2024-09-09 02:29:10|107059.3|107009.3|107060|107010|107060|107010|107058.6|107008.6|9
1725848960000|2024-09-09 02:29:20|107059.5|107009.5|107059.3|107009.3|107060.4|107010.4|107058.9|107008.9|11
1725848970000|2024-09-09 02:29:30|107059.4|107009.4|107059.7|107009.7|107059.7|107009.7|107059.3|107009.3|4
1725848980000|2024-09-09 02:29:40|107059.6|107009.6|107059.5|107009.5|107059.6|107009.6|107059.4|107009.4|3
1725848990000|2024-09-09 02:29:50|107059.3|107009.3|107058.5|107008.5|107059.3|107009.3|107058.4|107008.4|5
1725849000000|2024-09-09 02:30:00|107059.5|107009.5|107059.3|107009.3|107063.3|107013.3|107058.8|107008.8|17
1725849010000|2024-09-09 02:30:10|107059.5|107009.5|107059.7|107009.7|107062.4|107012.4|107059|107009|26
1725849020000|2024-09-09 02:30:20|107059.8|107009.8|107065.2|107015.2|107065.2|107015.2|107059.8|107009.8|12
1725849030000|2024-09-09 02:30:30|107064.2|107014.2|107062.1|107012.1|107064.2|107014.2|107062.1|107012.1|9
1725849040000|2024-09-09 02:30:40|107062.2|107012.2|107061.7|107011.7|107062.2|107012.2|107061.6|107011.6|4
1725849050000|2024-09-09 02:30:50|107061.6|107011.6|107061.3|107011.3|107061.6|107011.6|107061.3|107011.3|4
1725849060000|2024-09-09 02:31:00|107060.8|107010.8|107060.1|107010.1|107060.8|107010.8|107060.1|107010.1|5
1725849070000|2024-09-09 02:31:10|107060|107010|107057.8|107007.8|107060|107010|107057.8|107007.8|3
1725849080000|2024-09-09 02:31:20|107057.7|107007.7|107059|107009|107059|107009|107057.7|107007.7|5
1725849090000|2024-09-09 02:31:30|107059.4|107009.4|107058.6|107008.6|107059.4|107009.4|107058.6|107008.6|4
1725849100000|2024-09-09 02:31:40|107058.7|107008.7|107059|107009|107059|107009|107058.7|107008.7|3
1725849110000|2024-09-09 02:31:50|107058.9|107008.9|107058.8|107008.8|107058.9|107008.9|107058.8|107008.8|2
1725849120000|2024-09-09 02:32:00|107058.7|107008.7|107058.2|107008.2|107058.7|107008.7|107058.1|107008.1|3
1725849130000|2024-09-09 02:32:10|107059.3|107009.3|107059.5|107009.5|107059.5|107009.5|107059.3|107009.3|3
1725849140000|2024-09-09 02:32:20|107059.4|107009.4|107059.3|107009.3|107059.4|107009.4|107059.3|107009.3|2
1725849150000|2024-09-09 02:32:30|107058.8|107008.8|107056.9|107006.9|107058.8|107008.8|107056.9|107006.9|11
1725849160000|2024-09-09 02:32:40|107056|107006|107055.8|107005.8|107056|107006|107055.8|107005.8|5
1725849170000|2024-09-09 02:32:50|107055.7|107005.7|107056.4|107006.4|107056.4|107006.4|107055.4|107005.4|5
1725849180000|2024-09-09 02:33:00|107056.9|107006.9|107056.8|107006.8|107057|107007|107056.8|107006.8|4
1725849200000|2024-09-09 02:33:20|107056.2|107006.2|107056.5|107006.5|107056.5|107006.5|107056.2|107006.2|2
1725849210000|2024-09-09 02:33:30|107056|107006|107056.3|107006.3|107056.3|107006.3|107055.3|107005.3|7
1725849220000|2024-09-09 02:33:40|107056.2|107006.2|107056.9|107006.9|107058.2|107008.2|107056.2|107006.2|9
1725849230000|2024-09-09 02:33:50|107057|107007|107057|107007|107057|107007|107057|107007|1
1725849240000|2024-09-09 02:34:00|107056.9|107006.9|107057.9|107007.9|107058|107008|107056.9|107006.9|4
1725849250000|2024-09-09 02:34:10|107058|107008|107057.1|107007.1|107058|107008|107057.1|107007.1|6
1725849260000|2024-09-09 02:34:20|107057.2|107007.2|107057.3|107007.3|107057.3|107007.3|107057.2|107007.2|4
1725849270000|2024-09-09 02:34:30|107057.2|107007.2|107057.5|107007.5|107057.7|107007.7|107057.2|107007.2|5
1725849280000|2024-09-09 02:34:40|107057.6|107007.6|107057.7|107007.7|107057.7|107007.7|107057.6|107007.6|2
1725849290000|2024-09-09 02:34:50|107058.2|107008.2|107059.3|107009.3|107059.9|107009.9|107058.2|107008.2|9
1725849300000|2024-09-09 02:35:00|107059.2|107009.2|107058.1|107008.1|107059.3|107009.3|107058.1|107008.1|5
1725849310000|2024-09-09 02:35:10|107058.2|107008.2|107055.8|107005.8|107058.2|107008.2|107055.8|107005.8|6
1725849320000|2024-09-09 02:35:20|107055.6|107005.6|107053.5|107003.5|107055.6|107005.6|107053.4|107003.4|6
1725849330000|2024-09-09 02:35:30|107053.4|107003.4|107056.3|107006.3|107056.8|107006.8|107053.4|107003.4|14
1725849340000|2024-09-09 02:35:40|107056.5|107006.5|107056.5|107006.5|107056.5|107006.5|107055.6|107005.6|9
1725849350000|2024-09-09 02:35:50|107056.9|107006.9|107057.3|107007.3|107057.3|107007.3|107056.9|107006.9|3
1725849360000|2024-09-09 02:36:00|107058.1|107008.1|107058|107008|107058.1|107008.1|107058|107008|4
1725849370000|2024-09-09 02:36:10|107057.9|107007.9|107057.1|107007.1|107057.9|107007.9|107056.7|107006.7|7
1725849380000|2024-09-09 02:36:20|107056.9|107006.9|107056.9|107006.9|107057|107007|107056.1|107006.1|6
1725849390000|2024-09-09 02:36:30|107057|107007|107056.5|107006.5|107057|107007|107056.5|107006.5|3
1725849400000|2024-09-09 02:36:40|107056.6|107006.6|107056.9|107006.9|107057|107007|107056.6|107006.6|3
1725849410000|2024-09-09 02:36:50|107057.4|107007.4|107056.8|107006.8|107057.7|107007.7|107056.8|107006.8|6
1725849420000|2024-09-09 02:37:00|107056.7|107006.7|107056.4|107006.4|107056.7|107006.7|107054.4|107004.4|10
1725849430000|2024-09-09 02:37:10|107056.3|107006.3|107056.4|107006.4|107056.4|107006.4|107056.3|107006.3|4
1725849440000|2024-09-09 02:37:20|107057|107007|107056.7|107006.7|107057.1|107007.1|107056.2|107006.2|7
1725849450000|2024-09-09 02:37:30|107056.8|107006.8|107055.3|107005.3|107056.8|107006.8|107055.3|107005.3|6
1725849460000|2024-09-09 02:37:40|107055.4|107005.4|107055.3|107005.3|107055.4|107005.4|107055.3|107005.3|2
1725849480000|2024-09-09 02:38:00|107054.9|107004.9|107053.6|107003.6|107055|107005|107053.6|107003.6|6
1725849490000|2024-09-09 02:38:10|107053.3|107003.3|107051.2|107001.2|107053.3|107003.3|107050.8|107000.8|8
1725849500000|2024-09-09 02:38:20|107050.7|107000.7|107050|107000|107050.7|107000.7|107050|107000|4
1725849510000|2024-09-09 02:38:30|107049.2|106999.2|107049.2|106999.2|107049.2|106999.2|107049.2|106999.2|1
1725849520000|2024-09-09 02:38:40|107048.9|106998.9|107048.2|106998.2|107048.9|106998.9|107048.2|106998.2|2
1725849530000|2024-09-09 02:38:50|107048|106998|107043.8|106993.8|107048|106998|107043.3|106993.3|13
1725849540000|2024-09-09 02:39:00|107044.1|106994.1|107045.4|106995.4|107045.4|106995.4|107043.7|106993.7|9
1725849550000|2024-09-09 02:39:10|107045.3|106995.3|107044.8|106994.8|107046.1|106996.1|107044.8|106994.8|6
1725849560000|2024-09-09 02:39:20|107044.6|106994.6|107044.3|106994.3|107044.7|106994.7|107044.1|106994.1|5
1725849570000|2024-09-09 02:39:30|107044.9|106994.9|107044.9|106994.9|107046.1|106996.1|107044.9|106994.9|5
1725849580000|2024-09-09 02:39:40|107045.1|106995.1|107044.3|106994.3|107045.1|106995.1|107043.4|106993.4|5
1725849590000|2024-09-09 02:39:50|107044.2|106994.2|107040.2|106990.2|107045|106995|107040.2|106990.2|12
1725849600000|2024-09-09 02:40:00|107039.6|106989.6|107042.1|106992.1|107043|106993|107039.2|106989.2|11
1725849610000|2024-09-09 02:40:10|107041.7|106991.7|107044.9|106994.9|107046.8|106996.8|107041.7|106991.7|8
1725849620000|2024-09-09 02:40:20|107045.4|106995.4|107057.2|107007.2|107058.8|107008.8|107044.5|106994.5|26
1725849630000|2024-09-09 02:40:30|107056.6|107006.6|107060|107010|107060.8|107010.8|107053|107003|20
1725849640000|2024-09-09 02:40:40|107059.6|107009.6|107060.2|107010.2|107061.6|107011.6|107058.4|107008.4|11
1725849650000|2024-09-09 02:40:50|107059.8|107009.8|107060.9|107010.9|107062.2|107012.2|107056.8|107006.8|13
1725849660000|2024-09-09 02:41:00|107061.5|107011.5|107061.7|107011.7|107062.1|107012.1|107059.2|107009.2|13
1725849670000|2024-09-09 02:41:10|107061.8|107011.8|107056.8|107006.8|107068.5|107018.5|107056.8|107006.8|16
1725849680000|2024-09-09 02:41:20|107056.9|107006.9|107054.6|107004.6|107059.2|107009.2|107054.6|107004.6|15
1725849690000|2024-09-09 02:41:30|107051.6|107001.6|107055.1|107005.1|107055.1|107005.1|107051.4|107001.4|9
1725849700000|2024-09-09 02:41:40|107055|107005|107054.7|107004.7|107056.2|107006.2|107054.3|107004.3|18
1725849710000|2024-09-09 02:41:50|107054.9|107004.9|107059.8|107009.8|107099.7|107009.9|107045.8|106969.9|23
1725849720000|2024-09-09 02:42:00|107060.1|107010.1|107057.3|107007.3|107061|107011|107057|107007|26
1725849730000|2024-09-09 02:42:10|107058.9|107008.9|107055|107005|107059.2|107009.2|107053.5|107003.5|26
1725849740000|2024-09-09 02:42:20|107054.9|107004.9|107054.7|107004.7|107057.1|107007.1|107052.7|107002.7|17
1725849750000|2024-09-09 02:42:30|107055.8|107005.8|107059.2|107009.2|107059.2|107009.2|107055.4|107005.4|12
1725849760000|2024-09-09 02:42:40|107055.8|107005.8|107059.4|107009.4|107059.4|107009.4|107054.3|107004.3|23
1725849770000|2024-09-09 02:42:50|107059.2|107009.2|107057.6|107007.6|107059.3|107009.3|107056.6|107006.6|9
1725849780000|2024-09-09 02:43:00|107057.3|107007.3|107057.5|107007.5|107058|107008|107051.5|107001.5|17
1725849790000|2024-09-09 02:43:10|107057.2|107007.2|107058.1|107008.1|107058.1|107008.1|107055.2|107005.2|10
1725849800000|2024-09-09 02:43:20|107056.5|107006.5|107058.8|107008.8|107058.9|107008.9|107056.5|107006.5|9
1725849810000|2024-09-09 02:43:30|107057|107007|107059.1|107009.1|107059.1|107009.1|107057|107007|5
1725849820000|2024-09-09 02:43:40|107059.4|107009.4|107059.4|107009.4|107059.4|107009.4|107059.3|107009.3|3
1725849830000|2024-09-09 02:43:50|107059.2|107009.2|107059.3|107009.3|107059.8|107009.8|107058.7|107008.7|11
1725849840000|2024-09-09 02:44:00|107059|107009|107058.6|107008.6|107062.1|107012.1|107058.2|107008.2|19
1725849850000|2024-09-09 02:44:10|107058.7|107008.7|107058.7|107008.7|107058.9|107008.9|107058.5|107008.5|6
1725849860000|2024-09-09 02:44:20|107058.2|107008.2|107057.8|107007.8|107058.2|107008.2|107057.6|107007.6|6
1725849870000|2024-09-09 02:44:30|107058.4|107008.4|107064.9|107014.9|107067|107017|107058.4|107008.4|19
1725849880000|2024-09-09 02:44:40|107064.8|107014.8|107065.9|107015.9|107068.5|107018.5|107064.1|107014.1|14
1725849890000|2024-09-09 02:44:50|107065.8|107015.8|107064.7|107014.7|107065.9|107015.9|107064.7|107014.7|8
1725849900000|2024-09-09 02:45:00|107064.8|107014.8|107064.5|107014.5|107065|107015|107061.1|107011.1|11
1725849910000|2024-09-09 02:45:10|107064.3|107014.3|107065.7|107015.7|107065.7|107015.7|107064.3|107014.3|6
1725849920000|2024-09-09 02:45:20|107065.5|107015.5|107064.6|107014.6|107065.5|107015.5|107064.6|107014.6|5
1725849930000|2024-09-09 02:45:30|107064.4|107014.4|107065.7|107015.7|107066.2|107016.2|107063.3|107013.3|13
1725849940000|2024-09-09 02:45:40|107065.8|107015.8|107062|107012|107065.8|107015.8|107062|107012|22
1725849950000|2024-09-09 02:45:50|107063.2|107013.2|107069.1|107019.1|107069.7|107019.7|107063.2|107013.2|30
1725849960000|2024-09-09 02:46:00|107069.2|107019.2|107070|107020|107070.1|107020.1|107069.1|107019.1|20
1725849970000|2024-09-09 02:46:10|107070.2|107020.2|107069.2|107019.2|107070.3|107020.3|107069|107019|14
1725849980000|2024-09-09 02:46:20|107069.6|107019.6|107068|107018|107070|107020|107067.7|107017.7|13
1725849990000|2024-09-09 02:46:30|107067.1|107017.1|107068.5|107018.5|107068.6|107018.6|107066.8|107016.8|11
1725850000000|2024-09-09 02:46:40|107068.4|107018.4|107068.8|107018.8|107068.9|107018.9|107068.4|107018.4|4
1725850010000|2024-09-09 02:46:50|107068.9|107018.9|107065.8|107015.8|107068.9|107018.9|107065.4|107015.4|8
1725850020000|2024-09-09 02:47:00|107065.7|107015.7|107059.2|107009.2|107065.8|107015.8|107059|107009|14
1725850030000|2024-09-09 02:47:10|107062.1|107012.1|107059.2|107009.2|107062.6|107012.6|107057.2|107007.2|19
1725850040000|2024-09-09 02:47:20|107059.1|107009.1|107060.1|107010.1|107060.1|107010.1|107056.3|107006.3|16
1725850050000|2024-09-09 02:47:30|107060.6|107010.6|107064.6|107014.6|107067.7|107017.7|107060.5|107010.5|27
1725850060000|2024-09-09 02:47:40|107064.4|107014.4|107065.1|107015.1|107065.1|107015.1|107061.6|107011.6|25
1725850070000|2024-09-09 02:47:50|107062.6|107012.6|107064.6|107014.6|107066.1|107016.1|107062.1|107012.1|19
1725850080000|2024-09-09 02:48:00|107064.4|107014.4|107064.8|107014.8|107065.3|107015.3|107061.7|107011.7|15
1725850090000|2024-09-09 02:48:10|107064.7|107014.7|107066.1|107016.1|107066.5|107016.5|107062.2|107012.2|18
1725850100000|2024-09-09 02:48:20|107066.5|107016.5|107065.1|107015.1|107066.5|107016.5|107062.8|107012.8|21
1725850110000|2024-09-09 02:48:30|107065|107015|107065.8|107015.8|107071|107021|107061.1|107011.1|24
1725850120000|2024-09-09 02:48:40|107065.4|107015.4|107065.7|107015.7|107066.9|107016.9|107062.4|107012.4|30
1725850130000|2024-09-09 02:48:50|107061.8|107011.8|107068.2|107018.2|107072.7|107022.7|107061.8|107011.8|38
1725850140000|2024-09-09 02:49:00|107067|107017|107067.6|107017.6|107067.8|107017.8|107066.3|107016.3|9
1725850150000|2024-09-09 02:49:10|107067.7|107017.7|107068.1|107018.1|107068.1|107018.1|107067.5|107017.5|9
1725850160000|2024-09-09 02:49:20|107068.3|107018.3|107062.7|107012.7|107068.3|107018.3|107061.4|107011.4|16
1725850170000|2024-09-09 02:49:30|107063.1|107013.1|107083|107033|107083.7|107033.7|107060.5|107010.5|36
1725850180000|2024-09-09 02:49:40|107085.4|107035.4|107087.9|107037.9|107092.9|107042.9|107082.5|107032.5|27
1725850190000|2024-09-09 02:49:50|107087.8|107037.8|107087.4|107037.4|107089.8|107039.8|107087.3|107037.3|16
1725850200000|2024-09-09 02:50:00|107088.9|107038.9|107088.1|107038.1|107093.3|107043.3|107087.7|107037.7|15
1725850210000|2024-09-09 02:50:10|107087.5|107037.5|107088.7|107038.7|107099.7|107049.7|107086.7|107036.7|18
1725850220000|2024-09-09 02:50:20|107088.9|107038.9|107083.6|107033.6|107092.1|107042.1|107081.6|107031.6|27
1725850230000|2024-09-09 02:50:30|107083.7|107033.7|107086.8|107036.8|107093.1|107043.1|107083.5|107033.5|19
1725850240000|2024-09-09 02:50:40|107086|107036|107083.5|107033.5|107086.5|107036.5|107079.7|107029.7|32
1725850250000|2024-09-09 02:50:50|107086.8|107036.8|107088.7|107038.7|107088.8|107038.8|107083|107033|30
1725850260000|2024-09-09 02:51:00|107088.6|107038.6|107091.2|107041.2|107092.9|107042.9|107085.3|107035.3|31
1725850270000|2024-09-09 02:51:10|107089.8|107039.8|107089.9|107039.9|107093.1|107043.1|107086.4|107036.4|31
1725850280000|2024-09-09 02:51:20|107090.1|107040.1|107087.5|107037.5|107094.8|107044.8|107084.9|107034.9|31
1725850290000|2024-09-09 02:51:30|107087.4|107037.4|107087.5|107037.5|107087.5|107037.5|107087.3|107037.3|7
1725850300000|2024-09-09 02:51:40|107087.4|107037.4|107092.5|107042.5|107092.5|107042.5|107086.9|107036.9|17
1725850310000|2024-09-09 02:51:50|107092.6|107042.6|107091.4|107041.4|107092.6|107042.6|107089.8|107039.8|15
1725850320000|2024-09-09 02:52:00|107092.6|107042.6|107094.1|107044.1|107094.1|107044.1|107092.4|107042.4|10
1725850330000|2024-09-09 02:52:10|107093.4|107043.4|107147.1|107018.8|107201.5|107057.8|107093.4|107002.9|32
1725850340000|2024-09-09 02:52:20|107147.4|107019.2|107126.8|107076.8|107151.2|107080.9|107101.7|107011.6|59
1725850350000|2024-09-09 02:52:30|107126.9|107076.9|107126.2|107076.2|107134|107084|107125.1|107075.1|29
1725850360000|2024-09-09 02:52:40|107127.3|107077.3|107119|107069|107127.3|107077.3|107119|107069|14
1725850370000|2024-09-09 02:52:50|107124.4|107074.4|107127.7|107077.7|107129.7|107079.7|107124.4|107074.4|12
1725850380000|2024-09-09 02:53:00|107127.1|107077.1|107128.1|107078.1|107128.1|107078.1|107126.6|107076.6|7
1725850390000|2024-09-09 02:53:10|107129.1|107079.1|107129.2|107079.2|107132.1|107082.1|107128.9|107078.9|8
1725850400000|2024-09-09 02:53:20|107128.5|107078.5|107126.8|107076.8|107128.9|107078.9|107125.5|107075.5|14
1725850410000|2024-09-09 02:53:30|107125.9|107075.9|107128.4|107078.4|107130.2|107080.2|107125.9|107075.9|27
1725850420000|2024-09-09 02:53:40|107128.2|107078.2|107128.4|107078.4|107130.3|107080.3|107126.2|107076.2|26
1725850430000|2024-09-09 02:53:50|107128|107078|107126.7|107076.7|107128|107078|107126.4|107076.4|6
1725850440000|2024-09-09 02:54:00|107127.3|107077.3|107128.9|107078.9|107129.9|107079.9|107127.3|107077.3|18
1725850450000|2024-09-09 02:54:10|107128.5|107078.5|107124.5|107074.5|107128.5|107078.5|107124|107074|14
1725850460000|2024-09-09 02:54:20|107124.9|107074.9|107124.5|107074.5|107127.9|107077.9|107124.4|107074.4|13
1725850470000|2024-09-09 02:54:30|107123.7|107073.7|107124.2|107074.2|107124.2|107074.2|107123.3|107073.3|5
1725850480000|2024-09-09 02:54:40|107123.9|107073.9|107125.9|107075.9|107128.5|107078.5|107123.9|107073.9|15
1725850490000|2024-09-09 02:54:50|107125.3|107075.3|107125.1|107075.1|107128.3|107078.3|107123.7|107073.7|25
1725850500000|2024-09-09 02:55:00|107126.4|107076.4|107131|107081|107131|107081|107119.4|107069.4|17
1725850510000|2024-09-09 02:55:10|107131.2|107081.2|107129.3|107079.3|107134.5|107084.5|107126.3|107076.3|20
1725850520000|2024-09-09 02:55:20|107129.5|107079.5|107129|107079|107132.1|107082.1|107127.3|107077.3|23
1725850530000|2024-09-09 02:55:30|107129.7|107079.7|107129.4|107079.4|107132.5|107082.5|107128.4|107078.4|23
1725850540000|2024-09-09 02:55:40|107130.1|107080.1|107128.1|107078.1|107130.1|107080.1|107127.5|107077.5|16
1725850550000|2024-09-09 02:55:50|107128.3|107078.3|107134.6|107084.6|107135.2|107085.2|107128.3|107078.3|16
1725850560000|2024-09-09 02:56:00|107135.1|107085.1|107134.7|107084.7|107135.3|107085.3|107134|107084|11
1725850570000|2024-09-09 02:56:10|107134.8|107084.8|107130|107080|107135|107085|107128.7|107078.7|17
1725850580000|2024-09-09 02:56:20|107129.6|107079.6|107116.9|107066.9|107129.9|107079.9|107115.5|107065.5|27
1725850590000|2024-09-09 02:56:30|107117|107067|107120.9|107070.9|107121.1|107071.1|107111.3|107061.3|23
1725850600000|2024-09-09 02:56:40|107121|107071|107111.7|107061.7|107121|107071|107111.5|107061.5|13
1725850610000|2024-09-09 02:56:50|107112.1|107062.1|107112.4|107062.4|107113.4|107063.4|107110.6|107060.6|20
1725850620000|2024-09-09 02:57:00|107112.7|107062.7|107114.7|107064.7|107114.7|107064.7|107111.4|107061.4|16
1725850630000|2024-09-09 02:57:10|107115.1|107065.1|107112.3|107062.3|107115.1|107065.1|107108.7|107058.7|25
1725850640000|2024-09-09 02:57:20|107114.4|107064.4|107113.4|107063.4|107114.4|107064.4|107112.4|107062.4|19
1725850650000|2024-09-09 02:57:30|107113.1|107063.1|107114.3|107064.3|107114.3|107064.3|107108.9|107058.9|16
1725850660000|2024-09-09 02:57:40|107114|107064|107111.9|107061.9|107114.4|107064.4|107110|107060|12
1725850670000|2024-09-09 02:57:50|107113|107063|107114.7|107064.7|107115.3|107065.3|107113|107063|10
1725850680000|2024-09-09 02:58:00|107114.5|107064.5|107115.2|107065.2|107115.2|107065.2|107113.9|107063.9|7
1725850690000|2024-09-09 02:58:10|107115|107065|107114.7|107064.7|107115.4|107065.4|107114.7|107064.7|5
1725850700000|2024-09-09 02:58:20|107114.1|107064.1|107114.1|107064.1|107114.7|107064.7|107113.1|107063.1|8
1725850710000|2024-09-09 02:58:30|107114.6|107064.6|107119|107069|107119|107069|107114.6|107064.6|11
1725850720000|2024-09-09 02:58:40|107119.1|107069.1|107117.7|107067.7|107125.5|107075.5|107117.7|107067.7|23
1725850730000|2024-09-09 02:58:50|107117.6|107067.6|107113.8|107063.8|107117.6|107067.6|107113.8|107063.8|13
1725850740000|2024-09-09 02:59:00|107113.7|107063.7|107113.8|107063.8|107113.9|107063.9|107112.9|107062.9|10
1725850750000|2024-09-09 02:59:10|107113.9|107063.9|107113.6|107063.6|107114.2|107064.2|107113.6|107063.6|4
1725850760000|2024-09-09 02:59:20|107113.7|107063.7|107113.7|107063.7|107113.8|107063.8|107113.5|107063.5|5
1725850770000|2024-09-09 02:59:30|107114.9|107064.9|107114.9|107064.9|107115.1|107065.1|107114.2|107064.2|7
1725850780000|2024-09-09 02:59:40|107115.3|107065.3|107114.1|107064.1|107115.7|107065.7|107113.4|107063.4|11
1725850790000|2024-09-09 02:59:50|107114|107064|107113.9|107063.9|107114|107064|107113.6|107063.6|5
1725850800000|2024-09-09 03:00:00|107114|107064|107111.5|107061.5|107114|107064|107111.2|107061.2|14
1725850810000|2024-09-09 03:00:10|107111.6|107061.6|107109.9|107059.9|107111.6|107061.6|107109.9|107059.9|12
1725850820000|2024-09-09 03:00:20|107110|107060|107110.6|107060.6|107110.6|107060.6|107110|107060|8
1725850830000|2024-09-09 03:00:30|107110.2|107060.2|107108.2|107058.2|107110.3|107060.3|107108.2|107058.2|9
1725850840000|2024-09-09 03:00:40|107108.1|107058.1|107108.2|107058.2|107108.2|107058.2|107108.1|107058.1|2
1725850850000|2024-09-09 03:00:50|107108.3|107058.3|107108.8|107058.8|107108.8|107058.8|107108.3|107058.3|3
1725850860000|2024-09-09 03:01:00|107109|107059|107109.1|107059.1|107109.2|107059.2|107109|107059|4
1725850870000|2024-09-09 03:01:10|107109.4|107059.4|107107.2|107057.2|107109.4|107059.4|107106.3|107056.3|5
1725850880000|2024-09-09 03:01:20|107107.3|107057.3|107108|107058|107108.3|107058.3|107106.2|107056.2|13
1725850890000|2024-09-09 03:01:30|107107.9|107057.9|107107.1|107057.1|107108.3|107058.3|107105.7|107055.7|14
1725850900000|2024-09-09 03:01:40|107106.6|107056.6|107109.3|107059.3|107109.3|107059.3|107106.2|107056.2|10
1725850910000|2024-09-09 03:01:50|107109.9|107059.9|107113.5|107063.5|107113.6|107063.6|107109.9|107059.9|11
1725850920000|2024-09-09 03:02:00|107113.3|107063.3|107112.9|107062.9|107113.3|107063.3|107112.9|107062.9|5
1725850930000|2024-09-09 03:02:10|107113.1|107063.1|107112.5|107062.5|107113.4|107063.4|107112.4|107062.4|7
1725850940000|2024-09-09 03:02:20|107112.3|107062.3|107112.4|107062.4|107112.4|107062.4|107111.6|107061.6|7
1725850950000|2024-09-09 03:02:30|107112.6|107062.6|107112.6|107062.6|107112.9|107062.9|107112|107062|6
1725850960000|2024-09-09 03:02:40|107112.5|107062.5|107111.6|107061.6|107112.5|107062.5|107111.1|107061.1|7
1725850970000|2024-09-09 03:02:50|107111.7|107061.7|107111.6|107061.6|107112.5|107062.5|107111.4|107061.4|7
1725850980000|2024-09-09 03:03:00|107111.4|107061.4|107113.2|107063.2|107113.5|107063.5|107111.4|107061.4|6
1725850990000|2024-09-09 03:03:10|107113.1|107063.1|107112.9|107062.9|107113.1|107063.1|107112.9|107062.9|2
1725851000000|2024-09-09 03:03:20|107112.1|107062.1|107110.7|107060.7|107112.7|107062.7|107110.3|107060.3|14
1725851010000|2024-09-09 03:03:30|107110.8|107060.8|107113.3|107063.3|107113.8|107063.8|107109|107059|13
1725851020000|2024-09-09 03:03:40|107113.4|107063.4|107114.1|107064.1|107114.6|107064.6|107113.4|107063.4|6
1725851030000|2024-09-09 03:03:50|107114.2|107064.2|107113.1|107063.1|107114.3|107064.3|107112.3|107062.3|11
1725851040000|2024-09-09 03:04:00|107112.6|107062.6|107112.6|107062.6|107113|107063|107112.6|107062.6|3
1725851050000|2024-09-09 03:04:10|107112.7|107062.7|107113|107063|107113.6|107063.6|107112.7|107062.7|4
1725851060000|2024-09-09 03:04:20|107113.3|107063.3|107113.8|107063.8|107114.3|107064.3|107113.3|107063.3|6
1725851070000|2024-09-09 03:04:30|107114.3|107064.3|107114.3|107064.3|107115|107065|107114.2|107064.2|8
1725851080000|2024-09-09 03:04:40|107114.7|107064.7|107115|107065|107115.4|107065.4|107114.7|107064.7|4
1725851090000|2024-09-09 03:04:50|107114.5|107064.5|107114.9|107064.9|107115|107065|107114.5|107064.5|5
1725851100000|2024-09-09 03:05:00|107115|107065|107115.7|107065.7|107115.7|107065.7|107115|107065|3
1725851110000|2024-09-09 03:05:10|107115.1|107065.1|107116.2|107066.2|107116.4|107066.4|107115.1|107065.1|8
1725851120000|2024-09-09 03:05:20|107116.7|107066.7|107116.4|107066.4|107116.7|107066.7|107116|107066|5
1725851130000|2024-09-09 03:05:30|107116.8|107066.8|107118.2|107068.2|107118.2|107068.2|107116.5|107066.5|5
1725851140000|2024-09-09 03:05:40|107117.7|107067.7|107116.4|107066.4|107117.7|107067.7|107116.4|107066.4|10
1725851150000|2024-09-09 03:05:50|107116.8|107066.8|107117.4|107067.4|107117.6|107067.6|107116|107066|11
1725851160000|2024-09-09 03:06:00|107116.5|107066.5|107111.6|107061.6|107126.2|107076.2|107111.6|107061.6|31
1725851170000|2024-09-09 03:06:10|107112.1|107062.1|107116|107066|107118.4|107068.4|107112.1|107062.1|28
1725851180000|2024-09-09 03:06:20|107115.5|107065.5|107112|107062|107115.5|107065.5|107106|107056|27
1725851190000|2024-09-09 03:06:30|107112.2|107062.2|107112.1|107062.1|107118.6|107068.6|107109.8|107059.8|30
1725851200000|2024-09-09 03:06:40|107111.5|107061.5|107109.2|107059.2|107112.9|107062.9|107108.5|107058.5|16
1725851210000|2024-09-09 03:06:50|107108.8|107058.8|107107.2|107057.2|107108.8|107058.8|107105.8|107055.8|10
1725851220000|2024-09-09 03:07:00|107107.4|107057.4|107113.1|107063.1|107113.1|107063.1|107107.2|107057.2|12
1725851230000|2024-09-09 03:07:10|107113.5|107063.5|107114.1|107064.1|107114.5|107064.5|107111.4|107061.4|14
1725851240000|2024-09-09 03:07:20|107114|107064|107111.9|107061.9|107114|107064|107110.6|107060.6|7
1725851250000|2024-09-09 03:07:30|107112|107062|107112.4|107062.4|107112.8|107062.8|107112|107062|5
1725851260000|2024-09-09 03:07:40|107112.7|107062.7|107114.4|107064.4|107114.4|107064.4|107112.7|107062.7|7
1725851270000|2024-09-09 03:07:50|107114.3|107064.3|107115.3|107065.3|107115.3|107065.3|107113.8|107063.8|7
1725851280000|2024-09-09 03:08:00|107114.9|107064.9|107116.1|107066.1|107116.1|107066.1|107114.9|107064.9|7
1725851290000|2024-09-09 03:08:10|107115.7|107065.7|107115|107065|107115.7|107065.7|107115|107065|5
1725851300000|2024-09-09 03:08:20|107114.2|107064.2|107114.4|107064.4|107114.5|107064.5|107114.1|107064.1|4
1725851310000|2024-09-09 03:08:30|107114.3|107064.3|107110.6|107060.6|107114.8|107064.8|107110.6|107060.6|16
1725851320000|2024-09-09 03:08:40|107110.5|107060.5|107111.3|107061.3|107111.4|107061.4|107110.4|107060.4|12
1725851330000|2024-09-09 03:08:50|107111.4|107061.4|107111.1|107061.1|107111.4|107061.4|107111.1|107061.1|3
1725851340000|2024-09-09 03:09:00|107112.9|107062.9|107112.4|107062.4|107112.9|107062.9|107112.4|107062.4|5
1725851350000|2024-09-09 03:09:10|107112.8|107062.8|107111.3|107061.3|107112.9|107062.9|107111.3|107061.3|7
1725851360000|2024-09-09 03:09:20|107111.4|107061.4|107112.7|107062.7|107112.7|107062.7|107111.4|107061.4|5
1725851370000|2024-09-09 03:09:30|107113.1|107063.1|107108.7|107058.7|107113.1|107063.1|107108.7|107058.7|7
1725851380000|2024-09-09 03:09:40|107107.3|107057.3|107104.3|107054.3|107107.3|107057.3|107099.2|107049.2|36
1725851390000|2024-09-09 03:09:50|107103.8|107053.8|107101.7|107051.7|107108.2|107058.2|107100.2|107050.2|27
1725851400000|2024-09-09 03:10:00|107101|107051|107099.7|107049.7|107101|107051|107096.1|107046.1|26
1725851410000|2024-09-09 03:10:10|107098.8|107048.8|107101.9|107051.9|107103.4|107053.4|107098|107048|24
1725851420000|2024-09-09 03:10:20|107101.4|107051.4|107093.3|107043.3|107107.9|107057.9|107092.5|107042.5|31
1725851430000|2024-09-09 03:10:30|107093.4|107043.4|107093.1|107043.1|107093.4|107043.4|107089.4|107039.4|29
1725851440000|2024-09-09 03:10:40|107091.8|107041.8|107108.9|107058.9|107109|107059|107091.3|107041.3|30
1725851450000|2024-09-09 03:10:50|107109.3|107059.3|107112.2|107062.2|107112.2|107062.2|107109.3|107059.3|14
1725851460000|2024-09-09 03:11:00|107112.1|107062.1|107111.7|107061.7|107112.2|107062.2|107111.6|107061.6|7
1725851470000|2024-09-09 03:11:10|107111.9|107061.9|107113.8|107063.8|107113.8|107063.8|107109.7|107059.7|17
1725851480000|2024-09-09 03:11:20|107113.3|107063.3|107114.8|107064.8|107114.8|107064.8|107113.3|107063.3|5
1725851490000|2024-09-09 03:11:30|107114.3|107064.3|107113.4|107063.4|107114.3|107064.3|107113.4|107063.4|5
1725851500000|2024-09-09 03:11:40|107113.5|107063.5|107116.7|107066.7|107117.3|107067.3|107112.8|107062.8|17
1725851510000|2024-09-09 03:11:50|107116|107066|107115.6|107065.6|107116|107066|107115.6|107065.6|2
1725851520000|2024-09-09 03:12:00|107115.1|107065.1|107114.6|107064.6|107115.2|107065.2|107114.6|107064.6|5
1725851530000|2024-09-09 03:12:10|107114.5|107064.5|107115.3|107065.3|107115.6|107065.6|107114.5|107064.5|9
1725851540000|2024-09-09 03:12:20|107114.7|107064.7|107115.1|107065.1|107115.4|107065.4|107114.6|107064.6|14
1725851550000|2024-09-09 03:12:30|107114.6|107064.6|107114.2|107064.2|107115.3|107065.3|107114.2|107064.2|23
1725851560000|2024-09-09 03:12:40|107113.6|107063.6|107113.2|107063.2|107113.9|107063.9|107112.5|107062.5|7
1725851570000|2024-09-09 03:12:50|107113.3|107063.3|107113.2|107063.2|107113.3|107063.3|107113.2|107063.2|2
1725851580000|2024-09-09 03:13:00|107113.3|107063.3|107112.3|107062.3|107113.3|107063.3|107112.3|107062.3|7
1725851590000|2024-09-09 03:13:10|107112.1|107062.1|107114.4|107064.4|107114.9|107064.9|107112.1|107062.1|7
1725851600000|2024-09-09 03:13:20|107114.6|107064.6|107113.7|107063.7|107114.6|107064.6|107113.7|107063.7|5
1725851610000|2024-09-09 03:13:30|107113.9|107063.9|107113.9|107063.9|107113.9|107063.9|107113.9|107063.9|1
1725851620000|2024-09-09 03:13:40|107113.8|107063.8|107113.4|107063.4|107113.8|107063.8|107113.4|107063.4|4
1725851630000|2024-09-09 03:13:50|107113.3|107063.3|107113.5|107063.5|107113.5|107063.5|107113.1|107063.1|6
1725851640000|2024-09-09 03:14:00|107113.2|107063.2|107113|107063|107113.5|107063.5|107112.8|107062.8|5
1725851650000|2024-09-09 03:14:10|107113.1|107063.1|107113.1|107063.1|107113.2|107063.2|107112.7|107062.7|10
1725851660000|2024-09-09 03:14:20|107112.5|107062.5|107096.7|107046.7|107112.5|107062.5|107096.7|107046.7|25
1725851670000|2024-09-09 03:14:30|107095.9|107045.9|107088.6|107038.6|107095.9|107045.9|107088.6|107038.6|17
1725851680000|2024-09-09 03:14:40|107087.5|107037.5|107088.1|107038.1|107088.1|107038.1|107087.4|107037.4|8
1725851690000|2024-09-09 03:14:50|107087.2|107037.2|107086.9|107036.9|107087.2|107037.2|107086.9|107036.9|2
1725851700000|2024-09-09 03:15:00|107086.3|107036.3|107069|107019|107086.3|107036.3|107069|107019|23
1725851710000|2024-09-09 03:15:10|107068.4|107018.4|107063.5|107013.5|107070.9|107020.9|107061.4|107011.4|42
1725851720000|2024-09-09 03:15:20|107064.4|107014.4|107064.3|107014.3|107065.9|107015.9|107063.3|107013.3|17
1725851730000|2024-09-09 03:15:30|107063.8|107013.8|107063.2|107013.2|107069.6|107019.6|107062.5|107012.5|23
1725851740000|2024-09-09 03:15:40|107062.9|107012.9|107068.3|107018.3|107071.3|107021.3|107062|107012|17
1725851750000|2024-09-09 03:15:50|107069|107019|107071|107021|107071|107021|107066.5|107016.5|20
1725851760000|2024-09-09 03:16:00|107070.3|107020.3|107062.7|107012.7|107071.5|107021.5|107062.3|107012.3|26
1725851770000|2024-09-09 03:16:10|107062.9|107012.9|107063.6|107013.6|107066.8|107016.8|107062.8|107012.8|21
1725851780000|2024-09-09 03:16:20|107061.4|107011.4|107065.2|107015.2|107065.2|107015.2|107061.4|107011.4|12
1725851790000|2024-09-09 03:16:30|107065.1|107015.1|107063.9|107013.9|107065.1|107015.1|107063.4|107013.4|8
1725851800000|2024-09-09 03:16:40|107064|107014|107063.8|107013.8|107064|107014|107063.6|107013.6|4
1725851810000|2024-09-09 03:16:50|107064.1|107014.1|107061.4|107011.4|107064.1|107014.1|107061.4|107011.4|9
1725851820000|2024-09-09 03:17:00|107061.1|107011.1|107063|107013|107063|107013|107061.1|107011.1|7
1725851830000|2024-09-09 03:17:10|107063.1|107013.1|107063.1|107013.1|107063.3|107013.3|107062.6|107012.6|9
1725851840000|2024-09-09 03:17:20|107063.2|107013.2|107063.3|107013.3|107063.6|107013.6|107063.2|107013.2|6
1725851850000|2024-09-09 03:17:30|107063.4|107013.4|107062.8|107012.8|107063.4|107013.4|107062.8|107012.8|5
1725851860000|2024-09-09 03:17:40|107063.3|107013.3|107063.9|107013.9|107064.5|107014.5|107063|107013|10
1725851870000|2024-09-09 03:17:50|107064|107014|107073.3|107023.3|107078.9|107028.9|107064|107014|24
1725851880000|2024-09-09 03:18:00|107073.9|107023.9|107073.1|107023.1|107075.1|107025.1|107070.7|107020.7|44
1725851890000|2024-09-09 03:18:10|107075.3|107025.3|107068.3|107018.3|107075.5|107025.5|107066.9|107016.9|49
1725851900000|2024-09-09 03:18:20|107068.6|107018.6|107068.3|107018.3|107074.5|107024.5|107068.2|107018.2|29
1725851910000|2024-09-09 03:18:30|107067.4|107017.4|107061.4|107011.4|107067.4|107017.4|107061|107011|17
1725851920000|2024-09-09 03:18:40|107062.2|107012.2|107072.3|107022.3|107072.8|107022.8|107062.2|107012.2|41
1725851930000|2024-09-09 03:18:50|107072.7|107022.7|107072|107022|107074.1|107024.1|107071.7|107021.7|25
1725851940000|2024-09-09 03:19:00|107070.9|107020.9|107062.8|107012.8|107071.9|107021.9|107062.8|107012.8|28
1725851950000|2024-09-09 03:19:10|107062.7|107012.7|107066.3|107016.3|107067|107017|107062.7|107012.7|21
1725851960000|2024-09-09 03:19:20|107065.7|107015.7|107063.6|107013.6|107065.8|107015.8|107063.5|107013.5|13
1725851970000|2024-09-09 03:19:30|107064.5|107014.5|107067|107017|107070.2|107020.2|107064.5|107014.5|21
1725851980000|2024-09-09 03:19:40|107066.6|107016.6|107067.7|107017.7|107072.9|107022.9|107066.1|107016.1|42
1725851990000|2024-09-09 03:19:50|107066.5|107016.5|107072.3|107022.3|107073.2|107023.2|107065.2|107015.2|39
1725852000000|2024-09-09 03:20:00|107072.9|107022.9|107072.4|107022.4|107075|107025|107071.5|107021.5|27
1725852010000|2024-09-09 03:20:10|107072.3|107022.3|107072.1|107022.1|107073.4|107023.4|107070.3|107020.3|58
1725852020000|2024-09-09 03:20:20|107072.4|107022.4|107072.2|107022.2|107074.4|107024.4|107069.1|107019.1|43
1725852030000|2024-09-09 03:20:30|107072.5|107022.5|107079.6|107029.6|107079.9|107029.9|107072.5|107022.5|13
1725852040000|2024-09-09 03:20:40|107079.1|107029.1|107078.5|107028.5|107080.5|107030.5|107072.7|107022.7|37
1725852050000|2024-09-09 03:20:50|107078.9|107028.9|107080.2|107030.2|107080.2|107030.2|107076.5|107026.5|14
1725852060000|2024-09-09 03:21:00|107079.6|107029.6|107082.8|107032.8|107082.8|107032.8|107078.1|107028.1|16
1725852070000|2024-09-09 03:21:10|107082.6|107032.6|107080.1|107030.1|107082.6|107032.6|107079.2|107029.2|8
1725852080000|2024-09-09 03:21:20|107081.9|107031.9|107082|107032|107082.3|107032.3|107081.9|107031.9|3
1725852090000|2024-09-09 03:21:30|107079.6|107029.6|107081.7|107031.7|107082|107032|107079.6|107029.6|6
1725852100000|2024-09-09 03:21:40|107079.2|107029.2|107073.6|107023.6|107083.8|107033.8|107072.5|107022.5|25
1725852110000|2024-09-09 03:21:50|107074.1|107024.1|107073.3|107023.3|107074.5|107024.5|107071.5|107021.5|28
1725852120000|2024-09-09 03:22:00|107073|107023|107072.8|107022.8|107073|107023|107070|107020|10
1725852130000|2024-09-09 03:22:10|107073.1|107023.1|107072.9|107022.9|107077.3|107027.3|107071.5|107021.5|17
1725852140000|2024-09-09 03:22:20|107073.3|107023.3|107073.1|107023.1|107074.1|107024.1|107072.8|107022.8|7
1725852150000|2024-09-09 03:22:30|107073.2|107023.2|107073.6|107023.6|107075.4|107025.4|107070.9|107020.9|17
1725852160000|2024-09-09 03:22:40|107073.3|107023.3|107072.4|107022.4|107073.3|107023.3|107070.1|107020.1|10
1725852170000|2024-09-09 03:22:50|107072.5|107022.5|107072.7|107022.7|107072.7|107022.7|107072.4|107022.4|3
1725852180000|2024-09-09 03:23:00|107072.6|107022.6|107072.4|107022.4|107072.7|107022.7|107072.4|107022.4|5
1725852190000|2024-09-09 03:23:10|107072.1|107022.1|107067.9|107017.9|107072.1|107022.1|107066.8|107016.8|6
1725852200000|2024-09-09 03:23:20|107067.6|107017.6|107071.9|107021.9|107072.5|107022.5|107066.1|107016.1|15
1725852210000|2024-09-09 03:23:30|107071.7|107021.7|107072.6|107022.6|107074.4|107024.4|107071.3|107021.3|11
1725852220000|2024-09-09 03:23:40|107073.9|107023.9|107081.6|107031.6|107102.1|107052.1|107073.9|107023.9|34
1725852230000|2024-09-09 03:23:50|107078|107028|107080.6|107030.6|107080.9|107030.9|107077.6|107027.6|19
1725852240000|2024-09-09 03:24:00|107080.8|107030.8|107081.2|107031.2|107081.2|107031.2|107077|107027|14
1725852250000|2024-09-09 03:24:10|107081.6|107031.6|107081.4|107031.4|107081.6|107031.6|107081.3|107031.3|3
1725852260000|2024-09-09 03:24:20|107081.8|107031.8|107081.5|107031.5|107081.8|107031.8|107079.3|107029.3|8
1725852270000|2024-09-09 03:24:30|107081.6|107031.6|107081.6|107031.6|107081.6|107031.6|107081.5|107031.5|3
1725852280000|2024-09-09 03:24:40|107081.4|107031.4|107081.1|107031.1|107081.4|107031.4|107081.1|107031.1|4
1725852290000|2024-09-09 03:24:50|107080.1|107030.1|107079.5|107029.5|107080.1|107030.1|107079.2|107029.2|4
1725852300000|2024-09-09 03:25:00|107078.9|107028.9|107079.9|107029.9|107079.9|107029.9|107078.9|107028.9|6
1725852310000|2024-09-09 03:25:10|107079.1|107029.1|107080.3|107030.3|107080.4|107030.4|107079.1|107029.1|5
1725852320000|2024-09-09 03:25:20|107080.2|107030.2|107079.4|107029.4|107080.5|107030.5|107079.4|107029.4|6
1725852330000|2024-09-09 03:25:30|107080|107030|107080.6|107030.6|107080.6|107030.6|107080|107030|4
1725852340000|2024-09-09 03:25:40|107080.3|107030.3|107079.7|107029.7|107080.3|107030.3|107079.7|107029.7|3
1725852350000|2024-09-09 03:25:50|107079.1|107029.1|107080.1|107030.1|107080.1|107030.1|107079.1|107029.1|3
1725852360000|2024-09-09 03:26:00|107079.9|107029.9|107079.9|107029.9|107079.9|107029.9|107079.9|107029.9|1
1725852370000|2024-09-09 03:26:10|107080.2|107030.2|107080.1|107030.1|107080.2|107030.2|107080.1|107030.1|2
1725852380000|2024-09-09 03:26:20|107080|107030|107079.9|107029.9|107080.1|107030.1|107079.9|107029.9|3
1725852390000|2024-09-09 03:26:30|107080.3|107030.3|107080.7|107030.7|107080.7|107030.7|107079.3|107029.3|8
1725852400000|2024-09-09 03:26:40|107080.5|107030.5|107080.5|107030.5|107080.5|107030.5|107080.4|107030.4|3
1725852410000|2024-09-09 03:26:50|107080.3|107030.3|107086.9|107036.9|107089.8|107039.8|107079.5|107029.5|17
1725852420000|2024-09-09 03:27:00|107086.8|107036.8|107085.3|107035.3|107086.8|107036.8|107085|107035|11
1725852430000|2024-09-09 03:27:10|107085|107035|107087|107037|107087.2|107037.2|107084.9|107034.9|10
1725852440000|2024-09-09 03:27:20|107087.2|107037.2|107082.3|107032.3|107087.7|107037.7|107081.4|107031.4|18
1725852450000|2024-09-09 03:27:30|107082.2|107032.2|107080.1|107030.1|107082.6|107032.6|107080.1|107030.1|9
1725852460000|2024-09-09 03:27:40|107080|107030|107074|107024|107081.8|107031.8|107073|107023|26
1725852470000|2024-09-09 03:27:50|107073.5|107023.5|107072.4|107022.4|107073.5|107023.5|107072.2|107022.2|10
1725852480000|2024-09-09 03:28:00|107072.2|107022.2|107072.2|107022.2|107074.4|107024.4|107071.7|107021.7|30
1725852490000|2024-09-09 03:28:10|107072.9|107022.9|107074.1|107024.1|107076.3|107026.3|107071.6|107021.6|31
1725852500000|2024-09-09 03:28:20|107074.7|107024.7|107073.5|107023.5|107075.3|107025.3|107073.5|107023.5|7
1725852510000|2024-09-09 03:28:30|107073.6|107023.6|107073.6|107023.6|107074.7|107024.7|107073.3|107023.3|12
1725852520000|2024-09-09 03:28:40|107073.2|107023.2|107073.7|107023.7|107073.7|107023.7|107071.2|107021.2|27
1725852530000|2024-09-09 03:28:50|107073.6|107023.6|107073|107023|107073.6|107023.6|107073|107023|4
1725852540000|2024-09-09 03:29:00|107072.9|107022.9|107083.8|107033.8|107084.8|107034.8|107071.6|107021.6|25
1725852550000|2024-09-09 03:29:10|107084|107034|107090.4|107040.4|107090.7|107040.7|107082.6|107032.6|40
1725852560000|2024-09-09 03:29:20|107092|107042|107089|107039|107092.2|107042.2|107088.8|107038.8|18
1725852570000|2024-09-09 03:29:30|107089.6|107039.6|107087.2|107037.2|107089.6|107039.6|107086.5|107036.5|13
1725852580000|2024-09-09 03:29:40|107087.3|107037.3|107086.2|107036.2|107087.4|107037.4|107086.1|107036.1|8
1725852590000|2024-09-09 03:29:50|107086.6|107036.6|107086.3|107036.3|107087|107037|107086.3|107036.3|4
1725852600000|2024-09-09 03:30:00|107086.9|107036.9|107088.7|107038.7|107089.8|107039.8|107086.9|107036.9|9
1725852610000|2024-09-09 03:30:10|107088.5|107038.5|107088.4|107038.4|107088.5|107038.5|107088.4|107038.4|2
1725852620000|2024-09-09 03:30:20|107087.8|107037.8|107087.9|107037.9|107087.9|107037.9|107087.8|107037.8|2
1725852630000|2024-09-09 03:30:30|107088|107038|107087.6|107037.6|107088|107038|107086.9|107036.9|4
1725852640000|2024-09-09 03:30:40|107087.2|107037.2|107087.1|107037.1|107087.5|107037.5|107087.1|107037.1|4
1725852650000|2024-09-09 03:30:50|107086.1|107036.1|107085.4|107035.4|107086.1|107036.1|107084.3|107034.3|6
1725852660000|2024-09-09 03:31:00|107085.7|107035.7|107086.6|107036.6|107086.8|107036.8|107085.7|107035.7|5
1725852670000|2024-09-09 03:31:10|107087.1|107037.1|107086.9|107036.9|107087.6|107037.6|107086.8|107036.8|7
1725852680000|2024-09-09 03:31:20|107086.7|107036.7|107087.5|107037.5|107087.5|107037.5|107086.4|107036.4|7
1725852690000|2024-09-09 03:31:30|107087.7|107037.7|107088|107038|107088|107038|107087.5|107037.5|4
1725852700000|2024-09-09 03:31:40|107088.1|107038.1|107088.3|107038.3|107088.4|107038.4|107088.1|107038.1|4
1725852710000|2024-09-09 03:31:50|107088|107038|107087.9|107037.9|107088|107038|107087.9|107037.9|4
1725852720000|2024-09-09 03:32:00|107087.6|107037.6|107087.7|107037.7|107088|107038|107087.6|107037.6|5
1725852730000|2024-09-09 03:32:10|107087.6|107037.6|107087.1|107037.1|107087.6|107037.6|107087.1|107037.1|5
1725852740000|2024-09-09 03:32:20|107087|107037|107087.4|107037.4|107087.4|107037.4|107087|107037|4
1725852750000|2024-09-09 03:32:30|107087.5|107037.5|107088.2|107038.2|107088.2|107038.2|107087.5|107037.5|4
1725852760000|2024-09-09 03:32:40|107089.4|107039.4|107088.4|107038.4|107089.4|107039.4|107088.4|107038.4|8
1725852770000|2024-09-09 03:32:50|107089.4|107039.4|107089.6|107039.6|107089.6|107039.6|107089.4|107039.4|2
1725852780000|2024-09-09 03:33:00|107089.5|107039.5|107096.2|107046.2|107100.1|107050.1|107089.5|107039.5|11
1725852790000|2024-09-09 03:33:10|107096.3|107046.3|107091|107041|107096.4|107046.4|107091|107041|9
1725852800000|2024-09-09 03:33:20|107091.1|107041.1|107091.1|107041.1|107092.2|107042.2|107091|107041|9
1725852810000|2024-09-09 03:33:30|107090.2|107040.2|107090.4|107040.4|107090.4|107040.4|107090.2|107040.2|2
1725852820000|2024-09-09 03:33:40|107090.9|107040.9|107091.4|107041.4|107091.4|107041.4|107090.9|107040.9|6
1725852830000|2024-09-09 03:33:50|107092.2|107042.2|107090.8|107040.8|107092.2|107042.2|107090.8|107040.8|6
1725852840000|2024-09-09 03:34:00|107090.9|107040.9|107093.5|107043.5|107094.6|107044.6|107090.4|107040.4|15
1725852850000|2024-09-09 03:34:10|107093|107043|107092.9|107042.9|107093|107043|107092.2|107042.2|5
1725852860000|2024-09-09 03:34:20|107093.1|107043.1|107093.1|107043.1|107093.1|107043.1|107093.1|107043.1|1
1725852870000|2024-09-09 03:34:30|107093.2|107043.2|107092.5|107042.5|107093.2|107043.2|107092.5|107042.5|5
1725852880000|2024-09-09 03:34:40|107092.6|107042.6|107090.6|107040.6|107092.6|107042.6|107090.1|107040.1|7
1725852890000|2024-09-09 03:34:50|107090.5|107040.5|107091.8|107041.8|107091.8|107041.8|107090.5|107040.5|4
1725852900000|2024-09-09 03:35:00|107091.9|107041.9|107092.7|107042.7|107092.7|107042.7|107091.9|107041.9|8
1725852910000|2024-09-09 03:35:10|107093.9|107043.9|107095.7|107045.7|107104.6|107054.6|107093.9|107043.9|43
1725852920000|2024-09-09 03:35:20|107095.6|107045.6|107093.1|107043.1|107095.6|107045.6|107093.1|107043.1|12
1725852930000|2024-09-09 03:35:30|107092.9|107042.9|107093.4|107043.4|107093.4|107043.4|107092.9|107042.9|4
1725852940000|2024-09-09 03:35:40|107093.2|107043.2|107093.7|107043.7|107094.2|107044.2|107093.2|107043.2|6
1725852950000|2024-09-09 03:35:50|107094.9|107044.9|107105.2|107055.2|107107.1|107057.1|107094.9|107044.9|34
1725852960000|2024-09-09 03:36:00|107105.6|107055.6|107101.5|107051.5|107105.6|107055.6|107100.4|107050.4|16
1725852970000|2024-09-09 03:36:10|107101.3|107051.3|107108.3|107058.3|107112.1|107062.1|107101|107051|15
1725852980000|2024-09-09 03:36:20|107105.9|107055.9|107111.8|107061.8|107111.8|107061.8|107105.9|107055.9|15
1725852990000|2024-09-09 03:36:30|107111.5|107061.5|107111.4|107061.4|107111.5|107061.5|107111.4|107061.4|2
1725853000000|2024-09-09 03:36:40|107111.7|107061.7|107110.9|107060.9|107111.8|107061.8|107110.9|107060.9|4
1725853010000|2024-09-09 03:36:50|107111.6|107061.6|107116.6|107066.6|107122.7|107072.7|107111.5|107061.5|12
1725853020000|2024-09-09 03:37:00|107116.5|107066.5|107117.4|107067.4|107117.4|107067.4|107116.4|107066.4|5
1725853030000|2024-09-09 03:37:10|107117.2|107067.2|107116|107066|107118.1|107068.1|107115.7|107065.7|11
1725853040000|2024-09-09 03:37:20|107116.9|107066.9|107116.2|107066.2|107116.9|107066.9|107114.6|107064.6|7
1725853050000|2024-09-09 03:37:30|107114.6|107064.6|107114.3|107064.3|107114.6|107064.6|107114.3|107064.3|2
1725853060000|2024-09-09 03:37:40|107114.1|107064.1|107114.3|107064.3|107114.3|107064.3|107114.1|107064.1|3
1725853070000|2024-09-09 03:37:50|107114.2|107064.2|107114.6|107064.6|107118|107068|107114.1|107064.1|16
1725853080000|2024-09-09 03:38:00|107114.3|107064.3|107113.9|107063.9|107114.7|107064.7|107113.9|107063.9|8
1725853090000|2024-09-09 03:38:10|107114.1|107064.1|107113.7|107063.7|107114.1|107064.1|107113.6|107063.6|5
1725853100000|2024-09-09 03:38:20|107113.2|107063.2|107108.2|107058.2|107113.6|107063.6|107107.9|107057.9|15
1725853110000|2024-09-09 03:38:30|107108.6|107058.6|107108.6|107058.6|107110.4|107060.4|107108.6|107058.6|16
1725853120000|2024-09-09 03:38:40|107109|107059|107108.9|107058.9|107109.2|107059.2|107108.9|107058.9|3
1725853130000|2024-09-09 03:38:50|107108.6|107058.6|107110|107060|107110.1|107060.1|107107.8|107057.8|10
1725853140000|2024-09-09 03:39:00|107110.1|107060.1|107110|107060|107110.2|107060.2|107109.8|107059.8|4
1725853150000|2024-09-09 03:39:10|107110.1|107060.1|107109.9|107059.9|107110.2|107060.2|107109.9|107059.9|5
1725853160000|2024-09-09 03:39:20|107109.8|107059.8|107107.7|107057.7|107109.8|107059.8|107107.1|107057.1|16
1725853170000|2024-09-09 03:39:30|107107.5|107057.5|107105.5|107055.5|107110.7|107060.7|107104.7|107054.7|20
1725853180000|2024-09-09 03:39:40|107103|107053|107099.1|107049.1|107103|107053|107095.3|107045.3|22
1725853190000|2024-09-09 03:39:50|107099.2|107049.2|107101.5|107051.5|107106.4|107056.4|107097.9|107047.9|41
1725853200000|2024-09-09 03:40:00|107101.2|107051.2|107098.8|107048.8|107101.2|107051.2|107095.8|107045.8|9
1725853210000|2024-09-09 03:40:10|107099.1|107049.1|107102.4|107052.4|107104.2|107054.2|107098.4|107048.4|22
1725853220000|2024-09-09 03:40:20|107104.7|107054.7|107098.8|107048.8|107104.7|107054.7|107097.9|107047.9|11
1725853230000|2024-09-09 03:40:30|107099|107049|107100|107050|107102.4|107052.4|107097.9|107047.9|37
1725853240000|2024-09-09 03:40:40|107100.3|107050.3|107101.1|107051.1|107105.8|107055.8|107099|107049|18
1725853250000|2024-09-09 03:40:50|107101.2|107051.2|107100.9|107050.9|107103.8|107053.8|107100.9|107050.9|13
1725853260000|2024-09-09 03:41:00|107100.6|107050.6|107101.9|107051.9|107101.9|107051.9|107100.6|107050.6|5
1725853270000|2024-09-09 03:41:10|107101.2|107051.2|107096.6|107046.6|107102.2|107052.2|107096.6|107046.6|16
1725853280000|2024-09-09 03:41:20|107095.7|107045.7|107096.2|107046.2|107098.6|107048.6|107092.5|107042.5|23
1725853290000|2024-09-09 03:41:30|107101.3|107051.3|107098.1|107048.1|107107.7|107057.7|107095.8|107045.8|36
1725853300000|2024-09-09 03:41:40|107098.7|107048.7|107100.8|107050.8|107101.2|107051.2|107096|107046|28
1725853310000|2024-09-09 03:41:50|107100.6|107050.6|107106.4|107056.4|107106.4|107056.4|107100.2|107050.2|24
1725853320000|2024-09-09 03:42:00|107101.4|107051.4|107101.1|107051.1|107104.3|107054.3|107093.3|107043.3|57
1725853330000|2024-09-09 03:42:10|107101.6|107051.6|107102.5|107052.5|107103|107053|107101.6|107051.6|9
1725853340000|2024-09-09 03:42:20|107102.2|107052.2|107102.4|107052.4|107102.4|107052.4|107101.3|107051.3|8
1725853350000|2024-09-09 03:42:30|107101.4|107051.4|107101.5|107051.5|107102.1|107052.1|107100.7|107050.7|15
1725853360000|2024-09-09 03:42:40|107101.9|107051.9|107101.6|107051.6|107101.9|107051.9|107101.5|107051.5|4
1725853370000|2024-09-09 03:42:50|107102|107052|107101.7|107051.7|107102|107052|107101.4|107051.4|4
1725853380000|2024-09-09 03:43:00|107101.8|107051.8|107100.8|107050.8|107102.8|107052.8|107100.8|107050.8|7
1725853390000|2024-09-09 03:43:10|107101.6|107051.6|107101.7|107051.7|107101.7|107051.7|107100.4|107050.4|9
1725853400000|2024-09-09 03:43:20|107102|107052|107109.3|107059.3|107109.7|107059.7|107100.8|107050.8|30
1725853410000|2024-09-09 03:43:30|107108.9|107058.9|107108.5|107058.5|107108.9|107058.9|107105.1|107055.1|20
1725853420000|2024-09-09 03:43:40|107108.1|107058.1|107100.7|107050.7|107109.7|107059.7|107100.7|107050.7|21
1725853430000|2024-09-09 03:43:50|107101|107051|107099.7|107049.7|107101.3|107051.3|107096.7|107046.7|25
1725853440000|2024-09-09 03:44:00|107100.1|107050.1|107105.1|107055.1|107109.6|107059.6|107100.1|107050.1|30
1725853450000|2024-09-09 03:44:10|107104.3|107054.3|107101.9|107051.9|107105.3|107055.3|107100.5|107050.5|12
1725853460000|2024-09-09 03:44:20|107104.1|107054.1|107099.5|107049.5|107104.3|107054.3|107098|107048|19
1725853470000|2024-09-09 03:44:30|107099.6|107049.6|107101.7|107051.7|107102.5|107052.5|107099.1|107049.1|12
1725853480000|2024-09-09 03:44:40|107101.3|107051.3|107100.5|107050.5|107101.3|107051.3|107100.5|107050.5|5
1725853490000|2024-09-09 03:44:50|107100.9|107050.9|107101|107051|107101.4|107051.4|107100.4|107050.4|10
1725853500000|2024-09-09 03:45:00|107101.4|107051.4|107098.3|107048.3|107104.4|107054.4|107097.3|107047.3|18
1725853510000|2024-09-09 03:45:10|107098.5|107048.5|107100.5|107050.5|107103.9|107053.9|107096.9|107046.9|20
1725853520000|2024-09-09 03:45:20|107100.4|107050.4|107098.4|107048.4|107101|107051|107098.4|107048.4|13
1725853530000|2024-09-09 03:45:30|107098.2|107048.2|107100.4|107050.4|107102.2|107052.2|107098.2|107048.2|12
1725853540000|2024-09-09 03:45:40|107100.5|107050.5|107099.9|107049.9|107100.6|107050.6|107097.4|107047.4|16
1725853550000|2024-09-09 03:45:50|107100.4|107050.4|107099.9|107049.9|107102.6|107052.6|107097|107047|28
1725853560000|2024-09-09 03:46:00|107099.1|107049.1|107099.3|107049.3|107100|107050|107099.1|107049.1|5
1725853570000|2024-09-09 03:46:10|107099|107049|107099.8|107049.8|107099.8|107049.8|107099|107049|7
1725853580000|2024-09-09 03:46:20|107099.7|107049.7|107101.2|107051.2|107101.2|107051.2|107099.6|107049.6|6
1725853590000|2024-09-09 03:46:30|107100.4|107050.4|107099.3|107049.3|107101.8|107051.8|107099.2|107049.2|20
1725853600000|2024-09-09 03:46:40|107098.8|107048.8|107101.7|107051.7|107103.6|107053.6|107098.8|107048.8|18
1725853610000|2024-09-09 03:46:50|107101.6|107051.6|107101.8|107051.8|107101.8|107051.8|107100.5|107050.5|5
1725853620000|2024-09-09 03:47:00|107102.1|107052.1|107100.3|107050.3|107102.1|107052.1|107100.3|107050.3|4
1725853630000|2024-09-09 03:47:10|107101.2|107051.2|107101.5|107051.5|107101.6|107051.6|107099.9|107049.9|7
1725853640000|2024-09-09 03:47:20|107100.9|107050.9|107099.6|107049.6|107104.6|107054.6|107099.6|107049.6|26
1725853650000|2024-09-09 03:47:30|107097.9|107047.9|107097.7|107047.7|107101.1|107051.1|107097.7|107047.7|9
1725853660000|2024-09-09 03:47:40|107096.8|107046.8|107102.5|107052.5|107103|107053|107096.6|107046.6|36
1725853670000|2024-09-09 03:47:50|107102.4|107052.4|107102.6|107052.6|107108.4|107058.4|107100.6|107050.6|21
1725853680000|2024-09-09 03:48:00|107103|107053|107101.3|107051.3|107107.7|107057.7|107095.6|107045.6|39
1725853690000|2024-09-09 03:48:10|107102|107052|107112.4|107062.4|107113.9|107063.9|107098.8|107048.8|38
1725853700000|2024-09-09 03:48:20|107112.3|107062.3|107118|107068|107120.3|107070.3|107110.2|107060.2|24
1725853710000|2024-09-09 03:48:30|107117.7|107067.7|107117.4|107067.4|107123.6|107073.6|107107.9|107057.9|46
1725853720000|2024-09-09 03:48:40|107117.1|107067.1|107115.1|107065.1|107117.6|107067.6|107115|107065|22
1725853730000|2024-09-09 03:48:50|107114.8|107064.8|107115.7|107065.7|107121.6|107071.6|107114.3|107064.3|48
1725853740000|2024-09-09 03:49:00|107115.3|107065.3|107113|107063|107116.1|107066.1|107112.2|107062.2|23
1725853750000|2024-09-09 03:49:10|107113.1|107063.1|107113.5|107063.5|107116.2|107066.2|107112.8|107062.8|13
1725853760000|2024-09-09 03:49:20|107113.6|107063.6|107113.6|107063.6|107113.6|107063.6|107113.6|107063.6|1
1725853770000|2024-09-09 03:49:30|107113.9|107063.9|107113.3|107063.3|107113.9|107063.9|107113.3|107063.3|2
1725853780000|2024-09-09 03:49:40|107112.9|107062.9|107118.3|107068.3|107119.3|107069.3|107106.2|107056.2|18
1725853790000|2024-09-09 03:49:50|107119.2|107069.2|107119|107069|107123.4|107073.4|107115.6|107065.6|25
1725853800000|2024-09-09 03:50:00|107119.6|107069.6|107112.3|107062.3|107126.1|107076.1|107111.4|107061.4|43
1725853810000|2024-09-09 03:50:10|107109.1|107059.1|107107.3|107057.3|107109.1|107059.1|107106.1|107056.1|17
1725853820000|2024-09-09 03:50:20|107107.6|107057.6|107109|107059|107109|107059|107107.2|107057.2|5
1725853830000|2024-09-09 03:50:30|107108.9|107058.9|107107.2|107057.2|107109.4|107059.4|107107.1|107057.1|9
1725853840000|2024-09-09 03:50:40|107107.1|107057.1|107108.7|107058.7|107109.1|107059.1|107107.1|107057.1|12
1725853850000|2024-09-09 03:50:50|107109.1|107059.1|107109.8|107059.8|107110.4|107060.4|107109.1|107059.1|7
1725853860000|2024-09-09 03:51:00|107109.6|107059.6|107112.1|107062.1|107112.1|107062.1|107109.6|107059.6|13
1725853870000|2024-09-09 03:51:10|107112|107062|107110.6|107060.6|107112.8|107062.8|107109.5|107059.5|11
1725853880000|2024-09-09 03:51:20|107112.6|107062.6|107113.3|107063.3|107117.7|107067.7|107111.6|107061.6|19
1725853890000|2024-09-09 03:51:30|107112.8|107062.8|107112.3|107062.3|107112.8|107062.8|107112.3|107062.3|6
1725853900000|2024-09-09 03:51:40|107112.2|107062.2|107111.6|107061.6|107112.2|107062.2|107111.4|107061.4|7
1725853910000|2024-09-09 03:51:50|107111.8|107061.8|107111.7|107061.7|107113.4|107063.4|107107.2|107057.2|29
1725853920000|2024-09-09 03:52:00|107133.4|107083.4|107134.1|107084.1|107138|107088|107133.4|107083.4|14
1725853930000|2024-09-09 03:52:10|107132.4|107082.4|107113.1|107063.1|107132.4|107082.4|107113.1|107063.1|27
1725853940000|2024-09-09 03:52:20|107112.8|107062.8|107109.1|107059.1|107112.8|107062.8|107108.8|107058.8|16
1725853950000|2024-09-09 03:52:30|107110|107060|107109.9|107059.9|107110|107060|107109.6|107059.6|4
1725853960000|2024-09-09 03:52:40|107109.4|107059.4|107109.4|107059.4|107109.4|107059.4|107109|107059|7
1725853970000|2024-09-09 03:52:50|107109.5|107059.5|107110.8|107060.8|107110.8|107060.8|107109.5|107059.5|5
1725853980000|2024-09-09 03:53:00|107110.7|107060.7|107110.9|107060.9|107111.2|107061.2|107110.7|107060.7|5
1725853990000|2024-09-09 03:53:10|107111.3|107061.3|107110.8|107060.8|107111.3|107061.3|107110.8|107060.8|3
1725854000000|2024-09-09 03:53:20|107111.1|107061.1|107115.5|107065.5|107117.5|107067.5|107111.1|107061.1|24
1725854010000|2024-09-09 03:53:30|107115.6|107065.6|107113.7|107063.7|107115.6|107065.6|107112.4|107062.4|19
1725854020000|2024-09-09 03:53:40|107114.3|107064.3|107116.8|107066.8|107117.2|107067.2|107112.4|107062.4|29
1725854030000|2024-09-09 03:53:50|107117.2|107067.2|107128.3|107078.3|107136.6|107086.6|107117.2|107067.2|33
1725854040000|2024-09-09 03:54:00|107127.6|107077.6|107129.2|107079.2|107129.4|107079.4|107127.6|107077.6|13
1725854050000|2024-09-09 03:54:10|107129.1|107079.1|107128.6|107078.6|107129.5|107079.5|107125.3|107075.3|13
1725854060000|2024-09-09 03:54:20|107128.8|107078.8|107133.2|107083.2|107133.4|107083.4|107128|107078|17
1725854070000|2024-09-09 03:54:30|107133.5|107083.5|107134|107084|107134|107084|107131.5|107081.5|9
1725854080000|2024-09-09 03:54:40|107134.1|107084.1|107134|107084|107134.1|107084.1|107134|107084|2
1725854090000|2024-09-09 03:54:50|107134.1|107084.1|107136|107086|107136.7|107086.7|107134|107084|10
1725854100000|2024-09-09 03:55:00|107136.1|107086.1|107137|107087|107137.7|107087.7|107135.5|107085.5|15
1725854110000|2024-09-09 03:55:10|107137.1|107087.1|107136.5|107086.5|107138.9|107088.9|107136.5|107086.5|8
1725854120000|2024-09-09 03:55:20|107137.7|107087.7|107141.3|107091.3|107145.6|107095.6|107137.7|107087.7|33
1725854130000|2024-09-09 03:55:30|107141.9|107091.9|107142.5|107092.5|107142.6|107092.6|107134.1|107084.1|43
1725854140000|2024-09-09 03:55:40|107142.3|107092.3|107142.4|107092.4|107142.6|107092.6|107140.7|107090.7|16
1725854150000|2024-09-09 03:55:50|107141.4|107091.4|107141.1|107091.1|107141.9|107091.9|107136.5|107086.5|19
1725854160000|2024-09-09 03:56:00|107142.6|107092.6|107141.9|107091.9|107145.2|107095.2|107139.1|107089.1|21
1725854170000|2024-09-09 03:56:10|107141.4|107091.4|107142|107092|107142|107092|107140.4|107090.4|9
1725854180000|2024-09-09 03:56:20|107142.9|107092.9|107171.4|107121.4|107194|107144|107142.9|107092.9|39
1725854190000|2024-09-09 03:56:30|107170|107120|107171|107121|107172.4|107122.4|107169.6|107119.6|13
1725854200000|2024-09-09 03:56:40|107172.2|107122.2|107171.2|107121.2|107177.2|107127.2|107170.3|107120.3|20
1725854210000|2024-09-09 03:56:50|107170.9|107120.9|107170.6|107120.6|107170.9|107120.9|107170.6|107120.6|4
1725854220000|2024-09-09 03:57:00|107169.9|107119.9|107168.4|107118.4|107169.9|107119.9|107167.2|107117.2|15
1725854230000|2024-09-09 03:57:10|107168.7|107118.7|107170.2|107120.2|107170.2|107120.2|107168.4|107118.4|12
1725854240000|2024-09-09 03:57:20|107170.3|107120.3|107170.1|107120.1|107170.3|107120.3|107167.5|107117.5|16
1725854250000|2024-09-09 03:57:30|107170.2|107120.2|107169.1|107119.1|107174.4|107124.4|107168.8|107118.8|19
1725854260000|2024-09-09 03:57:40|107169.2|107119.2|107170.4|107120.4|107171.5|107121.5|107168.9|107118.9|8
1725854270000|2024-09-09 03:57:50|107170.3|107120.3|107170.4|107120.4|107170.4|107120.4|107170.3|107120.3|2
1725854280000|2024-09-09 03:58:00|107170.8|107120.8|107172.9|107122.9|107172.9|107122.9|107170.8|107120.8|16
1725854290000|2024-09-09 03:58:10|107172.6|107122.6|107172.7|107122.7|107173.6|107123.6|107169.4|107119.4|15
1725854300000|2024-09-09 03:58:20|107172.6|107122.6|107173.2|107123.2|107173.2|107123.2|107172.5|107122.5|5
1725854310000|2024-09-09 03:58:30|107172.9|107122.9|107173.3|107123.3|107173.3|107123.3|107172.1|107122.1|8
1725854320000|2024-09-09 03:58:40|107173.4|107123.4|107174.5|107124.5|107174.5|107124.5|107171.5|107121.5|13
1725854330000|2024-09-09 03:58:50|107174.2|107124.2|107174.1|107124.1|107174.4|107124.4|107173.5|107123.5|4
1725854340000|2024-09-09 03:59:00|107174.2|107124.2|107173.5|107123.5|107174.3|107124.3|107173.4|107123.4|5
1725854350000|2024-09-09 03:59:10|107173.2|107123.2|107172.4|107122.4|107173.3|107123.3|107171.6|107121.6|9
1725854360000|2024-09-09 03:59:20|107172.5|107122.5|107172.2|107122.2|107172.5|107122.5|107169.4|107119.4|18
1725854370000|2024-09-09 03:59:30|107172.1|107122.1|107169.4|107119.4|107172.1|107122.1|107168.3|107118.3|14
1725854380000|2024-09-09 03:59:40|107170|107120|107172|107122|107172.1|107122.1|107170|107120|13
1725854390000|2024-09-09 03:59:50|107172.3|107122.3|107170.5|107120.5|107172.3|107122.3|107170.1|107120.1|9
1725854400000|2024-09-09 04:00:00|107169.9|107119.9|107186.1|107136.1|107186.3|107136.3|107169.9|107119.9|50
1725854410000|2024-09-09 04:00:10|107186|107136|107186.5|107136.5|107186.9|107136.9|107184.9|107134.9|12
1725854420000|2024-09-09 04:00:20|107186.9|107136.9|107189.8|107139.8|107189.9|107139.9|107186.9|107136.9|13
1725854430000|2024-09-09 04:00:30|107189.3|107139.3|107186.2|107136.2|107189.4|107139.4|107185.9|107135.9|14
1725854440000|2024-09-09 04:00:40|107186|107136|107186.3|107136.3|107186.3|107136.3|107185.4|107135.4|9
1725854450000|2024-09-09 04:00:50|107186.4|107136.4|107188.2|107138.2|107188.2|107138.2|107186.2|107136.2|5
1725854460000|2024-09-09 04:01:00|107188.5|107138.5|107187.3|107137.3|107188.8|107138.8|107184.2|107134.2|12
1725854470000|2024-09-09 04:01:10|107187.5|107137.5|107186|107136|107188.4|107138.4|107182.6|107132.6|15
1725854480000|2024-09-09 04:01:20|107187.2|107137.2|107187.6|107137.6|107187.6|107137.6|107182.1|107132.1|14
1725854490000|2024-09-09 04:01:30|107188|107138|107188.7|107138.7|107188.7|107138.7|107183.6|107133.6|12
1725854500000|2024-09-09 04:01:40|107187.2|107137.2|107187.9|107137.9|107188|107138|107187.2|107137.2|8
1725854510000|2024-09-09 04:01:50|107187.4|107137.4|107187.5|107137.5|107187.6|107137.6|107186.7|107136.7|4
1725854520000|2024-09-09 04:02:00|107187.8|107137.8|107192.4|107142.4|107195.1|107145.1|107185.5|107135.5|27
1725854530000|2024-09-09 04:02:10|107191.9|107141.9|107188.9|107138.9|107192.4|107142.4|107188.1|107138.1|16
1725854540000|2024-09-09 04:02:20|107188.6|107138.6|107189.3|107139.3|107189.3|107139.3|107186.4|107136.4|11
1725854550000|2024-09-09 04:02:30|107189|107139|107188.5|107138.5|107189.3|107139.3|107188.5|107138.5|8
1725854560000|2024-09-09 04:02:40|107188.4|107138.4|107188.9|107138.9|107188.9|107138.9|107188.4|107138.4|4
1725854570000|2024-09-09 04:02:50|107189.3|107139.3|107189.3|107139.3|107189.5|107139.5|107188.9|107138.9|5
1725854580000|2024-09-09 04:03:00|107189.4|107139.4|107189.5|107139.5|107189.6|107139.6|107189.2|107139.2|6
1725854590000|2024-09-09 04:03:10|107189.4|107139.4|107189.6|107139.6|107189.6|107139.6|107189.4|107139.4|5
1725854600000|2024-09-09 04:03:20|107189.5|107139.5|107189.3|107139.3|107189.5|107139.5|107189.2|107139.2|5
1725854610000|2024-09-09 04:03:30|107188|107138|107188.8|107138.8|107190.2|107140.2|107185|107135|31
1725854620000|2024-09-09 04:03:40|107188.9|107138.9|107188.6|107138.6|107189|107139|107188.6|107138.6|9
1725854630000|2024-09-09 04:03:50|107188.9|107138.9|107188.3|107138.3|107188.9|107138.9|107186.3|107136.3|12
1725854640000|2024-09-09 04:04:00|107188.4|107138.4|107188|107138|107188.4|107138.4|107187.9|107137.9|7
1725854650000|2024-09-09 04:04:10|107187.9|107137.9|107187.6|107137.6|107188|107138|107187.6|107137.6|3
1725854660000|2024-09-09 04:04:20|107187.8|107137.8|107187.8|107137.8|107187.9|107137.9|107187.7|107137.7|5
1725854670000|2024-09-09 04:04:30|107187.2|107137.2|107186.6|107136.6|107187.7|107137.7|107184.2|107134.2|13
1725854680000|2024-09-09 04:04:40|107185.4|107135.4|107186.9|107136.9|107187.1|107137.1|107185.4|107135.4|8
1725854690000|2024-09-09 04:04:50|107186.8|107136.8|107186.8|107136.8|107187|107137|107186.8|107136.8|3
1725854700000|2024-09-09 04:05:00|107186.7|107136.7|107187.4|107137.4|107187.4|107137.4|107186.7|107136.7|3
1725854710000|2024-09-09 04:05:10|107187.3|107137.3|107187|107137|107187.3|107137.3|107187|107137|3
1725854720000|2024-09-09 04:05:20|107186.9|107136.9|107186.6|107136.6|107187|107137|107186.6|107136.6|6
1725854730000|2024-09-09 04:05:30|107186.8|107136.8|107186.9|107136.9|107186.9|107136.9|107186.8|107136.8|6
1725854740000|2024-09-09 04:05:40|107186.8|107136.8|107186.8|107136.8|107186.8|107136.8|107186.7|107136.7|3
1725854750000|2024-09-09 04:05:50|107187|107137|107185.8|107135.8|107189.8|107139.8|107183|107133|21
1725854760000|2024-09-09 04:06:00|107185.4|107135.4|107184.2|107134.2|107185.4|107135.4|107182.6|107132.6|18
1725854770000|2024-09-09 04:06:10|107184.3|107134.3|107183.2|107133.2|107184.7|107134.7|107183.1|107133.1|8
1725854780000|2024-09-09 04:06:20|107183.6|107133.6|107185.2|107135.2|107185.4|107135.4|107183.6|107133.6|8
1725854790000|2024-09-09 04:06:30|107185.1|107135.1|107188.7|107138.7|107193|107143|107185.1|107135.1|16
1725854800000|2024-09-09 04:06:40|107188.6|107138.6|107186.4|107136.4|107188.6|107138.6|107185.7|107135.7|7
1725854810000|2024-09-09 04:06:50|107186.6|107136.6|107189.6|107139.6|107191.1|107141.1|107186|107136|17
1725854820000|2024-09-09 04:07:00|107188|107138|107185.3|107135.3|107188|107138|107183.4|107133.4|13
1725854830000|2024-09-09 04:07:10|107185|107135|107184.3|107134.3|107185|107135|107181.9|107131.9|13
1725854840000|2024-09-09 04:07:20|107183.4|107133.4|107188.8|107138.8|107188.9|107138.9|107179.2|107129.2|25
1725854850000|2024-09-09 04:07:30|107194.4|107144.4|107192.6|107142.6|107194.4|107144.4|107191.2|107141.2|19
1725854860000|2024-09-09 04:07:40|107193.1|107143.1|107193|107143|107193.4|107143.4|107193|107143|8
1725854870000|2024-09-09 04:07:50|107193.3|107143.3|107191.8|107141.8|107193.6|107143.6|107189.7|107139.7|12
1725854880000|2024-09-09 04:08:00|107192.4|107142.4|107192.1|107142.1|107192.5|107142.5|107191|107141|8
1725854890000|2024-09-09 04:08:10|107192.7|107142.7|107192.7|107142.7|107192.8|107142.8|107192.6|107142.6|4
1725854900000|2024-09-09 04:08:20|107193.2|107143.2|107191.3|107141.3|107193.2|107143.2|107187.9|107137.9|13
1725854910000|2024-09-09 04:08:30|107191.5|107141.5|107194.7|107144.7|107195.6|107145.6|107188.2|107138.2|24
1725854920000|2024-09-09 04:08:40|107195.3|107145.3|107194.4|107144.4|107195.5|107145.5|107191.3|107141.3|15
1725854930000|2024-09-09 04:08:50|107195.1|107145.1|107196.8|107146.8|107197.8|107147.8|107193.6|107143.6|20
1725854940000|2024-09-09 04:09:00|107196.9|107146.9|107186.4|107136.4|107197.2|107147.2|107186.4|107136.4|21
1725854950000|2024-09-09 04:09:10|107186.5|107136.5|107186.5|107136.5|107187|107137|107186|107136|6
1725854960000|2024-09-09 04:09:20|107186.6|107136.6|107186.9|107136.9|107187.7|107137.7|107186.5|107136.5|10
1725854970000|2024-09-09 04:09:30|107187.7|107137.7|107187.6|107137.6|107187.7|107137.7|107187.3|107137.3|6
1725854980000|2024-09-09 04:09:40|107187.7|107137.7|107187.7|107137.7|107187.7|107137.7|107186.2|107136.2|7
1725854990000|2024-09-09 04:09:50|107189|107139|107189.8|107139.8|107189.8|107139.8|107187.4|107137.4|10
1725855000000|2024-09-09 04:10:00|107189.6|107139.6|107189.2|107139.2|107189.9|107139.9|107185|107135|15
1725855010000|2024-09-09 04:10:10|107189.3|107139.3|107189|107139|107189.3|107139.3|107189|107139|3
1725855020000|2024-09-09 04:10:20|107188.4|107138.4|107185.6|107135.6|107188.7|107138.7|107185.6|107135.6|11
1725855030000|2024-09-09 04:10:30|107185.4|107135.4|107184.3|107134.3|107185.4|107135.4|107184.1|107134.1|7
1725855040000|2024-09-09 04:10:40|107184.7|107134.7|107162.5|107112.5|107184.7|107134.7|107160.2|107110.2|25
1725855050000|2024-09-09 04:10:50|107162.7|107112.7|107160.4|107110.4|107163.3|107113.3|107156.4|107106.4|25
1725855060000|2024-09-09 04:11:00|107160.1|107110.1|107159.1|107109.1|107160.7|107110.7|107156|107106|16
1725855070000|2024-09-09 04:11:10|107159.5|107109.5|107161|107111|107161.6|107111.6|107159.5|107109.5|8
1725855080000|2024-09-09 04:11:20|107160.8|107110.8|107158.4|107108.4|107161|107111|107157.2|107107.2|11
1725855090000|2024-09-09 04:11:30|107158.3|107108.3|107159.7|107109.7|107160.2|107110.2|107158.3|107108.3|7
1725855100000|2024-09-09 04:11:40|107159.6|107109.6|107158.5|107108.5|107159.7|107109.7|107158.5|107108.5|4
1725855110000|2024-09-09 04:11:50|107159|107109|107158.9|107108.9|107159.1|107109.1|107158.7|107108.7|5
1725855120000|2024-09-09 04:12:00|107158.8|107108.8|107159.5|107109.5|107160.1|107110.1|107158.8|107108.8|8
1725855130000|2024-09-09 04:12:10|107159.7|107109.7|107159.5|107109.5|107159.8|107109.8|107159.5|107109.5|5
1725855140000|2024-09-09 04:12:20|107158.1|107108.1|107157.5|107107.5|107158.1|107108.1|107156.8|107106.8|13
1725855150000|2024-09-09 04:12:30|107157.9|107107.9|107159|107109|107159|107109|107153.6|107103.6|12
1725855160000|2024-09-09 04:12:40|107157.4|107107.4|107145.7|107095.7|107157.4|107107.4|107145.7|107095.7|23
1725855170000|2024-09-09 04:12:50|107145.3|107095.3|107142.6|107092.6|107147.2|107097.2|107142|107092|16
1725855180000|2024-09-09 04:13:00|107142|107092|107148.6|107098.6|107150.5|107100.5|107142|107092|32
1725855190000|2024-09-09 04:13:10|107148.7|107098.7|107149.1|107099.1|107150.6|107100.6|107147.8|107097.8|19
1725855200000|2024-09-09 04:13:20|107149.6|107099.6|107159.3|107109.3|107160.2|107110.2|107149.6|107099.6|19
1725855210000|2024-09-09 04:13:30|107157.2|107107.2|107160.9|107110.9|107161.2|107111.2|107154.2|107104.2|21
1725855220000|2024-09-09 04:13:40|107160.7|107110.7|107161.4|107111.4|107163|107113|107160.3|107110.3|9
1725855230000|2024-09-09 04:13:50|107158.9|107108.9|107161.9|107111.9|107163.3|107113.3|107157.1|107107.1|23
1725855240000|2024-09-09 04:14:00|107161.7|107111.7|107163.1|107113.1|107163.1|107113.1|107159|107109|11
1725855250000|2024-09-09 04:14:10|107163.2|107113.2|107161.8|107111.8|107163.2|107113.2|107158.8|107108.8|12
1725855260000|2024-09-09 04:14:20|107162.4|107112.4|107163.5|107113.5|107163.5|107113.5|107162.4|107112.4|7
1725855270000|2024-09-09 04:14:30|107165.3|107115.3|107164.3|107114.3|107165.5|107115.5|107164.1|107114.1|6
1725855280000|2024-09-09 04:14:40|107164.4|107114.4|107164.3|107114.3|107164.4|107114.4|107164.2|107114.2|6
1725855290000|2024-09-09 04:14:50|107163.5|107113.5|107162.8|107112.8|107163.6|107113.6|107159.5|107109.5|15
1725855300000|2024-09-09 04:15:00|107162.6|107112.6|107162.4|107112.4|107163|107113|107162.1|107112.1|10
1725855310000|2024-09-09 04:15:10|107162.7|107112.7|107161.2|107111.2|107162.7|107112.7|107158.5|107108.5|13
1725855320000|2024-09-09 04:15:20|107161.1|107111.1|107160.8|107110.8|107161.3|107111.3|107158.2|107108.2|10
1725855330000|2024-09-09 04:15:30|107161.2|107111.2|107162.5|107112.5|107162.5|107112.5|107161.2|107111.2|8
1725855340000|2024-09-09 04:15:40|107162.6|107112.6|107162.6|107112.6|107162.6|107112.6|107162.6|107112.6|1
1725855350000|2024-09-09 04:15:50|107164.6|107114.6|107165.1|107115.1|107165.1|107115.1|107164.6|107114.6|2
1725855360000|2024-09-09 04:16:00|107165.7|107115.7|107165.1|107115.1|107165.8|107115.8|107165.1|107115.1|3
1725855370000|2024-09-09 04:16:10|107165|107115|107165.9|107115.9|107165.9|107115.9|107164.7|107114.7|5
1725855380000|2024-09-09 04:16:20|107165.8|107115.8|107165.2|107115.2|107165.8|107115.8|107160.7|107110.7|18
1725855390000|2024-09-09 04:16:30|107168|107118|107163.2|107113.2|107168.8|107118.8|107162.5|107112.5|19
1725855400000|2024-09-09 04:16:40|107163.5|107113.5|107163.3|107113.3|107163.5|107113.5|107156.8|107106.8|16
1725855410000|2024-09-09 04:16:50|107163.4|107113.4|107164.4|107114.4|107164.5|107114.5|107163.4|107113.4|9
1725855420000|2024-09-09 04:17:00|107164.2|107114.2|107164.6|107114.6|107164.6|107114.6|107164.2|107114.2|4
1725855430000|2024-09-09 04:17:10|107164.5|107114.5|107163.6|107113.6|107164.7|107114.7|107163.4|107113.4|6
1725855440000|2024-09-09 04:17:20|107163.5|107113.5|107163.3|107113.3|107163.6|107113.6|107163.2|107113.2|7
1725855450000|2024-09-09 04:17:30|107164.1|107114.1|107164.3|107114.3|107165|107115|107164.1|107114.1|6
1725855460000|2024-09-09 04:17:40|107164.2|107114.2|107165|107115|107165|107115|107160.6|107110.6|14
1725855470000|2024-09-09 04:17:50|107165.1|107115.1|107165.4|107115.4|107165.6|107115.6|107162.3|107112.3|13
1725855480000|2024-09-09 04:18:00|107165.1|107115.1|107165|107115|107165.1|107115.1|107162.4|107112.4|7
1725855490000|2024-09-09 04:18:10|107165.5|107115.5|107164.1|107114.1|107165.9|107115.9|107163.7|107113.7|11
1725855500000|2024-09-09 04:18:20|107164.2|107114.2|107164.8|107114.8|107164.8|107114.8|107163.8|107113.8|6
1725855510000|2024-09-09 04:18:30|107164.4|107114.4|107164.3|107114.3|107164.5|107114.5|107160.9|107110.9|12
1725855520000|2024-09-09 04:18:40|107164.2|107114.2|107164.5|107114.5|107164.5|107114.5|107154.5|107104.5|20
1725855530000|2024-09-09 04:18:50|107164.9|107114.9|107164.6|107114.6|107164.9|107114.9|107163|107113|17
1725855540000|2024-09-09 04:19:00|107164.5|107114.5|107165|107115|107166.7|107116.7|107163|107113|13
1725855550000|2024-09-09 04:19:10|107165.3|107115.3|107163.6|107113.6|107166.4|107116.4|107162.8|107112.8|8
1725855560000|2024-09-09 04:19:20|107163.5|107113.5|107161.1|107111.1|107163.5|107113.5|107160|107110|8
1725855570000|2024-09-09 04:19:30|107161.5|107111.5|107161.9|107111.9|107163.2|107113.2|107161.5|107111.5|7
1725855580000|2024-09-09 04:19:40|107160.8|107110.8|107161.5|107111.5|107161.5|107111.5|107159.6|107109.6|7
1725855590000|2024-09-09 04:19:50|107161.7|107111.7|107161.9|107111.9|107162.1|107112.1|107161.7|107111.7|4
1725855600000|2024-09-09 04:20:00|107160.9|107110.9|107161.4|107111.4|107161.4|107111.4|107160.8|107110.8|4
1725855610000|2024-09-09 04:20:10|107162.1|107112.1|107163.6|107113.6|107163.6|107113.6|107162.1|107112.1|7
1725855620000|2024-09-09 04:20:20|107163.1|107113.1|107161.2|107111.2|107163.6|107113.6|107161.2|107111.2|8
1725855630000|2024-09-09 04:20:30|107161.6|107111.6|107161.9|107111.9|107161.9|107111.9|107161.5|107111.5|5
1725855640000|2024-09-09 04:20:40|107161.8|107111.8|107161.2|107111.2|107161.8|107111.8|107161.2|107111.2|4
1725855650000|2024-09-09 04:20:50|107161.6|107111.6|107161.8|107111.8|107161.8|107111.8|107161.6|107111.6|4
1725855660000|2024-09-09 04:21:00|107162.1|107112.1|107162.1|107112.1|107162.1|107112.1|107162.1|107112.1|1
1725855670000|2024-09-09 04:21:10|107162|107112|107161.9|107111.9|107162|107112|107161.9|107111.9|4
1725855680000|2024-09-09 04:21:20|107161.8|107111.8|107161.8|107111.8|107161.9|107111.9|107161.7|107111.7|4
1725855700000|2024-09-09 04:21:40|107161.3|107111.3|107163|107113|107163|107113|107161.2|107111.2|7
1725855710000|2024-09-09 04:21:50|107163.8|107113.8|107164.4|107114.4|107164.4|107114.4|107163.8|107113.8|7
1725855720000|2024-09-09 04:22:00|107164|107114|107163.9|107113.9|107164|107114|107163.9|107113.9|2
1725855730000|2024-09-09 04:22:10|107163.8|107113.8|107162.3|107112.3|107163.8|107113.8|107162.3|107112.3|7
1725855740000|2024-09-09 04:22:20|107161.9|107111.9|107163.4|107113.4|107163.6|107113.6|107161.9|107111.9|6
1725855750000|2024-09-09 04:22:30|107163.3|107113.3|107163.3|107113.3|107163.4|107113.4|107163.3|107113.3|3
1725855760000|2024-09-09 04:22:40|107163.6|107113.6|107163.7|107113.7|107163.7|107113.7|107162.9|107112.9|8
1725855770000|2024-09-09 04:22:50|107164.2|107114.2|107165.3|107115.3|107165.3|107115.3|107164.2|107114.2|3
1725855780000|2024-09-09 04:23:00|107165.4|107115.4|107166.2|107116.2|107166.3|107116.3|107165.4|107115.4|9
1725855790000|2024-09-09 04:23:10|107166|107116|107168.3|107118.3|107168.3|107118.3|107162.7|107112.7|19
1725855800000|2024-09-09 04:23:20|107167.8|107117.8|107167|107117|107169.2|107119.2|107164|107114|29
1725855810000|2024-09-09 04:23:30|107167.1|107117.1|107170.9|107120.9|107171.6|107121.6|107166|107116|18
1725855820000|2024-09-09 04:23:40|107171.1|107121.1|107171.1|107121.1|107172.6|107122.6|107170.8|107120.8|9
1725855830000|2024-09-09 04:23:50|107171.5|107121.5|107171.5|107121.5|107171.5|107121.5|107171.5|107121.5|1
1725855840000|2024-09-09 04:24:00|107171.4|107121.4|107171.7|107121.7|107171.7|107121.7|107171.4|107121.4|3
1725855850000|2024-09-09 04:24:10|107171.9|107121.9|107177.2|107127.2|107177.5|107127.5|107171.9|107121.9|23
1725855860000|2024-09-09 04:24:20|107175.5|107125.5|107165|107115|107175.5|107125.5|107163.4|107113.4|29
1725855870000|2024-09-09 04:24:30|107164.9|107114.9|107161.9|107111.9|107169|107119|107161.6|107111.6|31
1725855880000|2024-09-09 04:24:40|107162.3|107112.3|107164.6|107114.6|107164.6|107114.6|107161.4|107111.4|15
1725855890000|2024-09-09 04:24:50|107165.1|107115.1|107164.9|107114.9|107165.1|107115.1|107164.8|107114.8|4
1725855900000|2024-09-09 04:25:00|107165.3|107115.3|107168.2|107118.2|107168.2|107118.2|107165.3|107115.3|7
1725855910000|2024-09-09 04:25:10|107168.7|107118.7|107169.4|107119.4|107169.4|107119.4|107168.7|107118.7|8
1725855920000|2024-09-09 04:25:20|107169.5|107119.5|107169.6|107119.6|107169.8|107119.8|107169.5|107119.5|5
1725855930000|2024-09-09 04:25:30|107169.2|107119.2|107169.1|107119.1|107169.2|107119.2|107169.1|107119.1|2
1725855940000|2024-09-09 04:25:40|107169.2|107119.2|107169.2|107119.2|107169.2|107119.2|107169.2|107119.2|1
1725855950000|2024-09-09 04:25:50|107169.3|107119.3|107169.3|107119.3|107169.3|107119.3|107169.3|107119.3|1
1725855960000|2024-09-09 04:26:00|107169.4|107119.4|107169.6|107119.6|107170.2|107120.2|107163.4|107113.4|15
1725855970000|2024-09-09 04:26:10|107169.7|107119.7|107167.9|107117.9|107169.7|107119.7|107167|107117|14
1725855980000|2024-09-09 04:26:20|107167.2|107117.2|107168.5|107118.5|107168.6|107118.6|107167.2|107117.2|7
1725855990000|2024-09-09 04:26:30|107169.1|107119.1|107169|107119|107169.1|107119.1|107169|107119|2
1725856000000|2024-09-09 04:26:40|107169.1|107119.1|107169.4|107119.4|107169.4|107119.4|107169.1|107119.1|2
1725856010000|2024-09-09 04:26:50|107170.1|107120.1|107170.6|107120.6|107170.6|107120.6|107170.1|107120.1|3
1725856020000|2024-09-09 04:27:00|107172|107122|107171.4|107121.4|107172.1|107122.1|107168.7|107118.7|11
1725856030000|2024-09-09 04:27:10|107171.1|107121.1|107170.5|107120.5|107171.2|107121.2|107170.5|107120.5|5
1725856040000|2024-09-09 04:27:20|107170.6|107120.6|107170.6|107120.6|107170.6|107120.6|107170.6|107120.6|1
1725856050000|2024-09-09 04:27:30|107170.8|107120.8|107171.7|107121.7|107171.7|107121.7|107170.8|107120.8|8
1725856060000|2024-09-09 04:27:40|107172.3|107122.3|107171.9|107121.9|107172.3|107122.3|107171.6|107121.6|4
1725856070000|2024-09-09 04:27:50|107172.1|107122.1|107169.4|107119.4|107172.1|107122.1|107169.4|107119.4|13
1725856080000|2024-09-09 04:28:00|107169.1|107119.1|107169.8|107119.8|107169.8|107119.8|107169.1|107119.1|4
1725856090000|2024-09-09 04:28:10|107169.1|107119.1|107169.6|107119.6|107169.6|107119.6|107168.6|107118.6|7
1725856100000|2024-09-09 04:28:20|107169.5|107119.5|107169.3|107119.3|107169.7|107119.7|107168.9|107118.9|7
1725856110000|2024-09-09 04:28:30|107169|107119|107167.8|107117.8|107169.2|107119.2|107167.8|107117.8|6
1725856120000|2024-09-09 04:28:40|107167.9|107117.9|107169.9|107119.9|107169.9|107119.9|107167.6|107117.6|8
1725856130000|2024-09-09 04:28:50|107169.6|107119.6|107169.2|107119.2|107170.4|107120.4|107169.2|107119.2|6
1725856140000|2024-09-09 04:29:00|107169.4|107119.4|107168.8|107118.8|107169.6|107119.6|107168.8|107118.8|5
1725856150000|2024-09-09 04:29:10|107168.9|107118.9|107168.9|107118.9|107168.9|107118.9|107168.7|107118.7|3
1725856160000|2024-09-09 04:29:20|107168.8|107118.8|107169.2|107119.2|107169.2|107119.2|107168.8|107118.8|5
1725856170000|2024-09-09 04:29:30|107168.9|107118.9|107167.5|107117.5|107168.9|107118.9|107164.6|107114.6|14
1725856180000|2024-09-09 04:29:40|107166.3|107116.3|107168.7|107118.7|107168.8|107118.8|107165.4|107115.4|9
1725856190000|2024-09-09 04:29:50|107168.9|107118.9|107168.5|107118.5|107168.9|107118.9|107168.5|107118.5|3
1725856200000|2024-09-09 04:30:00|107168.4|107118.4|107166.5|107116.5|107168.4|107118.4|107165.4|107115.4|14
1725856210000|2024-09-09 04:30:10|107166.8|107116.8|107166.7|107116.7|107167.3|107117.3|107166.5|107116.5|14
1725856220000|2024-09-09 04:30:20|107166.6|107116.6|107165.8|107115.8|107166.9|107116.9|107165.8|107115.8|10
1725856230000|2024-09-09 04:30:30|107165.6|107115.6|107163.9|107113.9|107165.6|107115.6|107163.9|107113.9|7
1725856240000|2024-09-09 04:30:40|107164|107114|107164.6|107114.6|107164.6|107114.6|107164|107114|3
1725856250000|2024-09-09 04:30:50|107164.5|107114.5|107164.5|107114.5|107164.5|107114.5|107164.4|107114.4|3
1725856260000|2024-09-09 04:31:00|107164.6|107114.6|107164.8|107114.8|107164.8|107114.8|107164.5|107114.5|5
1725856270000|2024-09-09 04:31:10|107164.7|107114.7|107162.4|107112.4|107165|107115|107162.4|107112.4|10
1725856280000|2024-09-09 04:31:20|107161.6|107111.6|107163.5|107113.5|107163.7|107113.7|107161.6|107111.6|10
1725856290000|2024-09-09 04:31:30|107163.6|107113.6|107164.9|107114.9|107165|107115|107163.2|107113.2|12
1725856300000|2024-09-09 04:31:40|107165.6|107115.6|107167.3|107117.3|107168.4|107118.4|107165.6|107115.6|19
1725856310000|2024-09-09 04:31:50|107167.4|107117.4|107170.2|107120.2|107170.2|107120.2|107167.1|107117.1|10
1725856320000|2024-09-09 04:32:00|107169.7|107119.7|107170.3|107120.3|107170.7|107120.7|107169.3|107119.3|7
1725856330000|2024-09-09 04:32:10|107170.7|107120.7|107174.6|107124.6|107175.8|107125.8|107170.7|107120.7|11
1725856340000|2024-09-09 04:32:20|107175.1|107125.1|107179.3|107129.3|107180.2|107130.2|107175.1|107125.1|18
1725856350000|2024-09-09 04:32:30|107179.6|107129.6|107190|107140|107190|107140|107178.9|107128.9|28
1725856360000|2024-09-09 04:32:40|107189.7|107139.7|107195.3|107145.3|107195.3|107145.3|107188.9|107138.9|15
1725856370000|2024-09-09 04:32:50|107195.2|107145.2|107195.4|107145.4|107195.4|107145.4|107194.9|107144.9|5
1725856380000|2024-09-09 04:33:00|107195|107145|107196.5|107146.5|107196.5|107146.5|107193.9|107143.9|9
1725856390000|2024-09-09 04:33:10|107197|107147|107197.8|107147.8|107198.7|107148.7|107196.9|107146.9|11
1725856400000|2024-09-09 04:33:20|107197.2|107147.2|107196.7|107146.7|107197.2|107147.2|107196.7|107146.7|3
1725856410000|2024-09-09 04:33:30|107196.8|107146.8|107197.1|107147.1|107198.1|107148.1|107196.6|107146.6|6
1725856420000|2024-09-09 04:33:40|107196.8|107146.8|107197.7|107147.7|107197.8|107147.8|107196.8|107146.8|7
1725856430000|2024-09-09 04:33:50|107198.1|107148.1|107205.1|107155.1|107210.4|107160.4|107198.1|107148.1|19
1725856440000|2024-09-09 04:34:00|107205.3|107155.3|107194.1|107144.1|107205.8|107155.8|107193.8|107143.8|13
1725856450000|2024-09-09 04:34:10|107193.8|107143.8|107194.3|107144.3|107194.6|107144.6|107193.5|107143.5|9
1725856460000|2024-09-09 04:34:20|107193.9|107143.9|107192.9|107142.9|107193.9|107143.9|107191.2|107141.2|11
1725856470000|2024-09-09 04:34:30|107193.3|107143.3|107193.6|107143.6|107193.6|107143.6|107193.3|107143.3|2
1725856480000|2024-09-09 04:34:40|107193.5|107143.5|107193.5|107143.5|107193.5|107143.5|107193.5|107143.5|1
1725856490000|2024-09-09 04:34:50|107193.9|107143.9|107193.7|107143.7|107193.9|107143.9|107193.2|107143.2|5
1725856500000|2024-09-09 04:35:00|107193.6|107143.6|107194.1|107144.1|107198.2|107148.2|107192.7|107142.7|15
1725856510000|2024-09-09 04:35:10|107194.5|107144.5|107193|107143|107194.5|107144.5|107192.9|107142.9|13
1725856520000|2024-09-09 04:35:20|107193.4|107143.4|107193.8|107143.8|107194.8|107144.8|107193.1|107143.1|15
1725856530000|2024-09-09 04:35:30|107193.9|107143.9|107193.8|107143.8|107194.4|107144.4|107193.3|107143.3|11
1725856540000|2024-09-09 04:35:40|107193.7|107143.7|107196.1|107146.1|107196.1|107146.1|107193.4|107143.4|14
1725856550000|2024-09-09 04:35:50|107195.2|107145.2|107191.4|107141.4|107195.2|107145.2|107191.4|107141.4|12
1725856560000|2024-09-09 04:36:00|107188.2|107138.2|107187.5|107137.5|107189.2|107139.2|107186|107136|13
1725856570000|2024-09-09 04:36:10|107187.6|107137.6|107191.2|107141.2|107191.2|107141.2|107176.3|107126.3|32
1725856580000|2024-09-09 04:36:20|107189.7|107139.7|107188.7|107138.7|107189.7|107139.7|107187.2|107137.2|13
1725856590000|2024-09-09 04:36:30|107186.5|107136.5|107184.9|107134.9|107186.5|107136.5|107184.9|107134.9|9
1725856600000|2024-09-09 04:36:40|107184.5|107134.5|107186.9|107136.9|107187.2|107137.2|107184.5|107134.5|12
1725856610000|2024-09-09 04:36:50|107186.3|107136.3|107192.1|107142.1|107192.1|107142.1|107186.3|107136.3|14
1725856620000|2024-09-09 04:37:00|107192.6|107142.6|107193.5|107143.5|107193.6|107143.6|107192.6|107142.6|5
1725856630000|2024-09-09 04:37:10|107193.7|107143.7|107191.8|107141.8|107193.7|107143.7|107191.1|107141.1|11
1725856640000|2024-09-09 04:37:20|107191.9|107141.9|107192.7|107142.7|107193.2|107143.2|107191.9|107141.9|6
1725856650000|2024-09-09 04:37:30|107192.6|107142.6|107192.9|107142.9|107193.1|107143.1|107192.6|107142.6|3
1725856660000|2024-09-09 04:37:40|107192.5|107142.5|107193.9|107143.9|107193.9|107143.9|107191.9|107141.9|10
1725856670000|2024-09-09 04:37:50|107192.9|107142.9|107192.3|107142.3|107193|107143|107191|107141|8
1725856680000|2024-09-09 04:38:00|107192.6|107142.6|107195.3|107145.3|107195.8|107145.8|107192.6|107142.6|11
1725856690000|2024-09-09 04:38:10|107195.6|107145.6|107197.2|107147.2|107197.2|107147.2|107195.6|107145.6|9
1725856700000|2024-09-09 04:38:20|107196.9|107146.9|107197.3|107147.3|107197.9|107147.9|107196.2|107146.2|17
1725856710000|2024-09-09 04:38:30|107197.5|107147.5|107197.3|107147.3|107199.2|107149.2|107196.8|107146.8|10
1725856720000|2024-09-09 04:38:40|107197.2|107147.2|107198.4|107148.4|107198.7|107148.7|107197.2|107147.2|6
1725856730000|2024-09-09 04:38:50|107198.2|107148.2|107198.1|107148.1|107198.6|107148.6|107197.9|107147.9|9
1725856740000|2024-09-09 04:39:00|107198.7|107148.7|107197.4|107147.4|107198.7|107148.7|107197.2|107147.2|11
1725856750000|2024-09-09 04:39:10|107197.8|107147.8|107198.2|107148.2|107198.5|107148.5|107197.2|107147.2|29
1725856760000|2024-09-09 04:39:20|107199.1|107149.1|107197.5|107147.5|107206.8|107156.8|107197.5|107147.5|24
1725856770000|2024-09-09 04:39:30|107198.7|107148.7|107195.4|107145.4|107198.7|107148.7|107194.9|107144.9|17
1725856780000|2024-09-09 04:39:40|107195.5|107145.5|107198.6|107148.6|107199.6|107149.6|107195.5|107145.5|9
1725856790000|2024-09-09 04:39:50|107198.7|107148.7|107199.1|107149.1|107199.1|107149.1|107198.7|107148.7|3
1725856800000|2024-09-09 04:40:00|107199.2|107149.2|107200.4|107150.4|107200.4|107150.4|107199|107149|7
1725856810000|2024-09-09 04:40:10|107200.5|107150.5|107198.6|107148.6|107200.5|107150.5|107193.8|107143.8|18
1725856820000|2024-09-09 04:40:20|107197.8|107147.8|107204|107154|107204|107154|107196.7|107146.7|17
1725856830000|2024-09-09 04:40:30|107203.9|107153.9|107204.6|107154.6|107204.6|107154.6|107203.9|107153.9|5
1725856840000|2024-09-09 04:40:40|107204.5|107154.5|107204.1|107154.1|107204.5|107154.5|107204.1|107154.1|2
1725856850000|2024-09-09 04:40:50|107204.8|107154.8|107204.1|107154.1|107207.1|107157.1|107203.9|107153.9|12
1725856860000|2024-09-09 04:41:00|107203.7|107153.7|107202.9|107152.9|107203.7|107153.7|107201.7|107151.7|14
1725856870000|2024-09-09 04:41:10|107202|107152|107201.7|107151.7|107202|107152|107201.7|107151.7|2
1725856880000|2024-09-09 04:41:20|107200.9|107150.9|107201.2|107151.2|107201.2|107151.2|107200.9|107150.9|4
1725856890000|2024-09-09 04:41:30|107200.5|107150.5|107200.3|107150.3|107200.5|107150.5|107200.3|107150.3|2
1725856900000|2024-09-09 04:41:40|107200.2|107150.2|107200.9|107150.9|107200.9|107150.9|107200.2|107150.2|3
1725856910000|2024-09-09 04:41:50|107201|107151|107200.8|107150.8|107202.3|107152.3|107200.6|107150.6|8
1725856920000|2024-09-09 04:42:00|107201.1|107151.1|107201.1|107151.1|107202.1|107152.1|107201.1|107151.1|5
1725856930000|2024-09-09 04:42:10|107201|107151|107201.2|107151.2|107201.9|107151.9|107199.9|107149.9|10
1725856940000|2024-09-09 04:42:20|107200.8|107150.8|107201.1|107151.1|107201.1|107151.1|107200.5|107150.5|6
1725856950000|2024-09-09 04:42:30|107200.8|107150.8|107200.6|107150.6|107202.2|107152.2|107200.6|107150.6|9
1725856960000|2024-09-09 04:42:40|107201|107151|107202.9|107152.9|107205.2|107155.2|107200.9|107150.9|17
1725856970000|2024-09-09 04:42:50|107202.2|107152.2|107199.6|107149.6|107203.4|107153.4|107198.4|107148.4|12
1725856980000|2024-09-09 04:43:00|107200|107150|107200.7|107150.7|107201|107151|107198.3|107148.3|11
1725856990000|2024-09-09 04:43:10|107200.6|107150.6|107199.7|107149.7|107200.6|107150.6|107199.7|107149.7|8
1725857000000|2024-09-09 04:43:20|107198.7|107148.7|107199.2|107149.2|107199.2|107149.2|107198.7|107148.7|4
1725857010000|2024-09-09 04:43:30|107199.1|107149.1|107200.5|107150.5|107200.5|107150.5|107197.8|107147.8|9
1725857020000|2024-09-09 04:43:40|107201.1|107151.1|107201|107151|107201.1|107151.1|107201|107151|2
1725857030000|2024-09-09 04:43:50|107201.1|107151.1|107201.8|107151.8|107201.8|107151.8|107201.1|107151.1|3
1725857040000|2024-09-09 04:44:00|107203|107153|107202.9|107152.9|107203|107153|107202.8|107152.8|3
1725857050000|2024-09-09 04:44:10|107203.1|107153.1|107203|107153|107203.1|107153.1|107203|107153|2
1725857060000|2024-09-09 04:44:20|107203.1|107153.1|107201.6|107151.6|107203.1|107153.1|107201.6|107151.6|2
1725857070000|2024-09-09 04:44:30|107201.5|107151.5|107201.6|107151.6|107201.6|107151.6|107201.4|107151.4|4
1725857090000|2024-09-09 04:44:50|107202|107152|107201.2|107151.2|107202|107152|107201.2|107151.2|4
1725857100000|2024-09-09 04:45:00|107201.1|107151.1|107201.1|107151.1|107201.2|107151.2|107201.1|107151.1|3
1725857110000|2024-09-09 04:45:10|107201.5|107151.5|107202|107152|107202|107152|107200.6|107150.6|6
1725857120000|2024-09-09 04:45:20|107201.9|107151.9|107200.5|107150.5|107201.9|107151.9|107200.3|107150.3|6
1725857130000|2024-09-09 04:45:30|107200.9|107150.9|107199.8|107149.8|107200.9|107150.9|107199.8|107149.8|5
1725857140000|2024-09-09 04:45:40|107200|107150|107199.5|107149.5|107200|107150|107199.5|107149.5|3
1725857150000|2024-09-09 04:45:50|107199.3|107149.3|107199.9|107149.9|107199.9|107149.9|107199.1|107149.1|4
1725857160000|2024-09-09 04:46:00|107199.8|107149.8|107201.3|107151.3|107201.3|107151.3|107199.7|107149.7|4
1725857170000|2024-09-09 04:46:10|107201.4|107151.4|107200.5|107150.5|107201.4|107151.4|107199.7|107149.7|15
1725857180000|2024-09-09 04:46:20|107199.9|107149.9|107199.8|107149.8|107200|107150|107199.4|107149.4|7
1725857190000|2024-09-09 04:46:30|107200.2|107150.2|107200.9|107150.9|107200.9|107150.9|107200.1|107150.1|5
1725857200000|2024-09-09 04:46:40|107200.8|107150.8|107201.3|107151.3|107201.4|107151.4|107200.6|107150.6|6
1725857210000|2024-09-09 04:46:50|107201.4|107151.4|107201.4|107151.4|107201.4|107151.4|107201.4|107151.4|1
1725857220000|2024-09-09 04:47:00|107200.8|107150.8|107202|107152|107202.1|107152.1|107200.8|107150.8|9
1725857230000|2024-09-09 04:47:10|107200.8|107150.8|107200.6|107150.6|107200.8|107150.8|107200.6|107150.6|3
1725857240000|2024-09-09 04:47:20|107200.8|107150.8|107202.5|107152.5|107203.3|107153.3|107200.4|107150.4|10
1725857250000|2024-09-09 04:47:30|107201.7|107151.7|107201.5|107151.5|107201.8|107151.8|107201.4|107151.4|6
1725857260000|2024-09-09 04:47:40|107201.9|107151.9|107203.2|107153.2|107203.7|107153.7|107201.9|107151.9|8
1725857270000|2024-09-09 04:47:50|107202.9|107152.9|107202.4|107152.4|107202.9|107152.9|107202.4|107152.4|7
1725857280000|2024-09-09 04:48:00|107202.7|107152.7|107203.4|107153.4|107203.4|107153.4|107202.7|107152.7|4
1725857290000|2024-09-09 04:48:10|107203.3|107153.3|107202.9|107152.9|107203.3|107153.3|107202.9|107152.9|2
1725857300000|2024-09-09 04:48:20|107202.6|107152.6|107203.3|107153.3|107203.3|107153.3|107202.6|107152.6|3
1725857310000|2024-09-09 04:48:30|107202.9|107152.9|107199|107149|107202.9|107152.9|107199|107149|8
1725857320000|2024-09-09 04:48:40|107199.4|107149.4|107200.5|107150.5|107200.5|107150.5|107199.4|107149.4|5
1725857330000|2024-09-09 04:48:50|107199.7|107149.7|107199.1|107149.1|107199.7|107149.7|107199.1|107149.1|4
1725857340000|2024-09-09 04:49:00|107199.6|107149.6|107200.5|107150.5|107200.5|107150.5|107199.6|107149.6|2
1725857350000|2024-09-09 04:49:10|107200.6|107150.6|107199.4|107149.4|107201.1|107151.1|107199.4|107149.4|5
1725857360000|2024-09-09 04:49:20|107199.3|107149.3|107197.2|107147.2|107199.3|107149.3|107197.2|107147.2|4
1725857370000|2024-09-09 04:49:30|107197.5|107147.5|107198.1|107148.1|107198.2|107148.2|107197.5|107147.5|5
1725857380000|2024-09-09 04:49:40|107198.4|107148.4|107198.5|107148.5|107198.5|107148.5|107198.4|107148.4|2
1725857390000|2024-09-09 04:49:50|107198.6|107148.6|107198.7|107148.7|107198.7|107148.7|107197.8|107147.8|5
1725857400000|2024-09-09 04:50:00|107198.6|107148.6|107196.8|107146.8|107198.6|107148.6|107196.8|107146.8|5
1725857410000|2024-09-09 04:50:10|107195.7|107145.7|107198.5|107148.5|107198.5|107148.5|107195.7|107145.7|7
1725857420000|2024-09-09 04:50:20|107198.9|107148.9|107199|107149|107200.5|107150.5|107198.2|107148.2|12
1725857430000|2024-09-09 04:50:30|107195.7|107145.7|107193.4|107143.4|107195.7|107145.7|107190.8|107140.8|14
1725857440000|2024-09-09 04:50:40|107193.3|107143.3|107193.4|107143.4|107194.3|107144.3|107191.9|107141.9|11
1725857450000|2024-09-09 04:50:50|107193.3|107143.3|107193.3|107143.3|107193.8|107143.8|107191.7|107141.7|11
1725857460000|2024-09-09 04:51:00|107192.9|107142.9|107194.6|107144.6|107195.4|107145.4|107192.4|107142.4|16
1725857470000|2024-09-09 04:51:10|107194.7|107144.7|107199.1|107149.1|107200.5|107150.5|107194.7|107144.7|16
1725857480000|2024-09-09 04:51:20|107199.4|107149.4|107198.4|107148.4|107200.3|107150.3|107198.4|107148.4|14
1725857490000|2024-09-09 04:51:30|107197.3|107147.3|107199.9|107149.9|107199.9|107149.9|107197.3|107147.3|17
1725857500000|2024-09-09 04:51:40|107199.8|107149.8|107199.5|107149.5|107199.8|107149.8|107198.1|107148.1|10
1725857510000|2024-09-09 04:51:50|107199.6|107149.6|107203.2|107153.2|107203.6|107153.6|107199.3|107149.3|15
1725857520000|2024-09-09 04:52:00|107203.4|107153.4|107197.2|107147.2|107203.6|107153.6|107195.5|107145.5|19
1725857530000|2024-09-09 04:52:10|107196.8|107146.8|107195.7|107145.7|107196.8|107146.8|107194.1|107144.1|14
1725857540000|2024-09-09 04:52:20|107195.6|107145.6|107194.7|107144.7|107195.6|107145.6|107194.7|107144.7|7
1725857550000|2024-09-09 04:52:30|107195.1|107145.1|107195.4|107145.4|107195.4|107145.4|107195.1|107145.1|2
1725857560000|2024-09-09 04:52:40|107196.9|107146.9|107196.5|107146.5|107196.9|107146.9|107196.4|107146.4|3
1725857570000|2024-09-09 04:52:50|107196.4|107146.4|107196.4|107146.4|107196.7|107146.7|107196.1|107146.1|5
1725857580000|2024-09-09 04:53:00|107195.8|107145.8|107196.7|107146.7|107196.9|107146.9|107195.4|107145.4|9
1725857590000|2024-09-09 04:53:10|107196.6|107146.6|107196.5|107146.5|107196.6|107146.6|107195.6|107145.6|7
1725857600000|2024-09-09 04:53:20|107195.8|107145.8|107196.9|107146.9|107197.1|107147.1|107195.8|107145.8|7
1725857610000|2024-09-09 04:53:30|107197.8|107147.8|107194.9|107144.9|107198.5|107148.5|107194.8|107144.8|13
1725857620000|2024-09-09 04:53:40|107194.8|107144.8|107195.1|107145.1|107195.5|107145.5|107193.4|107143.4|13
1725857630000|2024-09-09 04:53:50|107195.2|107145.2|107197.8|107147.8|107197.8|107147.8|107193.6|107143.6|15
1725857640000|2024-09-09 04:54:00|107197.4|107147.4|107196.2|107146.2|107197.4|107147.4|107193.3|107143.3|14
1725857650000|2024-09-09 04:54:10|107196.1|107146.1|107198.4|107148.4|107198.4|107148.4|107195.1|107145.1|14
1725857660000|2024-09-09 04:54:20|107199|107149|107199.1|107149.1|107199.5|107149.5|107199|107149|6
1725857670000|2024-09-09 04:54:30|107198.7|107148.7|107200.9|107150.9|107200.9|107150.9|107198|107148|12
1725857680000|2024-09-09 04:54:40|107200.8|107150.8|107200.2|107150.2|107200.8|107150.8|107200.2|107150.2|5
1725857690000|2024-09-09 04:54:50|107200.3|107150.3|107201|107151|107202.2|107152.2|107197.8|107147.8|18
1725857700000|2024-09-09 04:55:00|107200.6|107150.6|107196.7|107146.7|107201.4|107151.4|107195|107145|35
1725857710000|2024-09-09 04:55:10|107197|107147|107194.5|107144.5|107197.7|107147.7|107191.1|107141.1|16
1725857720000|2024-09-09 04:55:20|107192.9|107142.9|107194.2|107144.2|107199.9|107149.9|107192.6|107142.6|30
1725857730000|2024-09-09 04:55:30|107194.1|107144.1|107192.1|107142.1|107195.9|107145.9|107191.2|107141.2|21
1725857740000|2024-09-09 04:55:40|107192.2|107142.2|107195.1|107145.1|107196|107146|107190|107140|23
1725857750000|2024-09-09 04:55:50|107194.5|107144.5|107195.1|107145.1|107197|107147|107194.4|107144.4|24
1725857760000|2024-09-09 04:56:00|107194.7|107144.7|107196.6|107146.6|107196.7|107146.7|107194.7|107144.7|8
1725857770000|2024-09-09 04:56:10|107196.7|107146.7|107197|107147|107197|107147|107195.6|107145.6|10
1725857780000|2024-09-09 04:56:20|107196.6|107146.6|107196|107146|107196.6|107146.6|107194|107144|15
1725857790000|2024-09-09 04:56:30|107195.8|107145.8|107193.9|107143.9|107196.3|107146.3|107193.9|107143.9|8
1725857800000|2024-09-09 04:56:40|107194|107144|107205.9|107155.9|107213.6|107163.6|107194|107144|56
1725857810000|2024-09-09 04:56:50|107205.1|107155.1|107206.8|107156.8|107207.6|107157.6|107204.4|107154.4|10
1725857820000|2024-09-09 04:57:00|107207.1|107157.1|107219.5|107169.5|107219.5|107169.5|107205.2|107155.2|23
1725857830000|2024-09-09 04:57:10|107218.6|107168.6|107218.8|107168.8|107218.8|107168.8|107216.6|107166.6|12
1725857840000|2024-09-09 04:57:20|107218.9|107168.9|107218.7|107168.7|107218.9|107168.9|107218.7|107168.7|3
1725857850000|2024-09-09 04:57:30|107218.8|107168.8|107218.7|107168.7|107218.9|107168.9|107218.7|107168.7|3
1725857860000|2024-09-09 04:57:40|107219.7|107169.7|107220.4|107170.4|107220.5|107170.5|107219.7|107169.7|6
1725857870000|2024-09-09 04:57:50|107217.9|107167.9|107222.6|107172.6|107222.6|107172.6|107217.1|107167.1|13
1725857880000|2024-09-09 04:58:00|107222.5|107172.5|107222.6|107172.6|107223.2|107173.2|107222.5|107172.5|8
1725857890000|2024-09-09 04:58:10|107223|107173|107223.6|107173.6|107223.6|107173.6|107223|107173|5
1725857900000|2024-09-09 04:58:20|107223.8|107173.8|107218.6|107168.6|107223.8|107173.8|107218.5|107168.5|14
1725857910000|2024-09-09 04:58:30|107212.6|107162.6|107205.8|107155.8|107214.3|107164.3|107202.8|107152.8|21
1725857920000|2024-09-09 04:58:40|107204.8|107154.8|107204.2|107154.2|107204.8|107154.8|107201.7|107151.7|13
1725857930000|2024-09-09 04:58:50|107204.8|107154.8|107207|107157|107207|107157|107202.3|107152.3|9
1725857940000|2024-09-09 04:59:00|107207.1|107157.1|107207.6|107157.6|107207.6|107157.6|107207.1|107157.1|2
1725857950000|2024-09-09 04:59:10|107207.4|107157.4|107206.6|107156.6|107207.4|107157.4|107206.6|107156.6|2
1725857960000|2024-09-09 04:59:20|107206.3|107156.3|107206.5|107156.5|107206.5|107156.5|107206.1|107156.1|5
1725857970000|2024-09-09 04:59:30|107206.8|107156.8|107206.3|107156.3|107206.8|107156.8|107206|107156|6
1725857980000|2024-09-09 04:59:40|107206.5|107156.5|107206.1|107156.1|107207.6|107157.6|107206.1|107156.1|6
1725857990000|2024-09-09 04:59:50|107205.9|107155.9|107205.9|107155.9|107206|107156|107205.9|107155.9|3
1725858000000|2024-09-09 05:00:00|107207.9|107157.9|107220|107170|107220|107170|107207.9|107157.9|15
1725858010000|2024-09-09 05:00:10|107220.4|107170.4|107220.4|107170.4|107220.4|107170.4|107220.4|107170.4|1
1725858020000|2024-09-09 05:00:20|107220.3|107170.3|107220.3|107170.3|107220.7|107170.7|107220.1|107170.1|4
1725858030000|2024-09-09 05:00:30|107221.7|107171.7|107223.1|107173.1|107224.3|107174.3|107221.7|107171.7|9
1725858040000|2024-09-09 05:00:40|107222.9|107172.9|107219.4|107169.4|107222.9|107172.9|107219.4|107169.4|11
1725858050000|2024-09-09 05:00:50|107219.6|107169.6|107218.9|107168.9|107219.6|107169.6|107218.9|107168.9|3
1725858060000|2024-09-09 05:01:00|107218.8|107168.8|107219.4|107169.4|107219.6|107169.6|107218.6|107168.6|8
1725858070000|2024-09-09 05:01:10|107219.5|107169.5|107222.1|107172.1|107222.6|107172.6|107219.4|107169.4|10
1725858080000|2024-09-09 05:01:20|107222.4|107172.4|107223.8|107173.8|107225.8|107175.8|107222.4|107172.4|10
1725858090000|2024-09-09 05:01:30|107223.7|107173.7|107223.7|107173.7|107223.7|107173.7|107222.8|107172.8|7
1725858100000|2024-09-09 05:01:40|107223.6|107173.6|107224.5|107174.5|107225.2|107175.2|107223.6|107173.6|8
1725858110000|2024-09-09 05:01:50|107224.3|107174.3|107220.5|107170.5|107227.1|107177.1|107220.5|107170.5|18
1725858120000|2024-09-09 05:02:00|107220.4|107170.4|107220.8|107170.8|107221.5|107171.5|107220.4|107170.4|7
1725858130000|2024-09-09 05:02:10|107221.3|107171.3|107222.1|107172.1|107222.8|107172.8|107221.3|107171.3|11
1725858140000|2024-09-09 05:02:20|107222.5|107172.5|107223.5|107173.5|107223.9|107173.9|107222.5|107172.5|8
1725858150000|2024-09-09 05:02:30|107222.4|107172.4|107223.2|107173.2|107223.2|107173.2|107221.3|107171.3|10
1725858160000|2024-09-09 05:02:40|107223.6|107173.6|107230.2|107180.2|107230.2|107180.2|107223.6|107173.6|10
1725858170000|2024-09-09 05:02:50|107229.5|107179.5|107224.2|107174.2|107229.5|107179.5|107224.2|107174.2|17
1725858180000|2024-09-09 05:03:00|107223.7|107173.7|107224.6|107174.6|107224.6|107174.6|107223.7|107173.7|6
1725858190000|2024-09-09 05:03:10|107225|107175|107228.8|107178.8|107229.2|107179.2|107225|107175|8
1725858200000|2024-09-09 05:03:20|107229.2|107179.2|107230|107180|107230|107180|107229.2|107179.2|4
1725858210000|2024-09-09 05:03:30|107230.1|107180.1|107230.7|107180.7|107231|107181|107230.1|107180.1|5
1725858220000|2024-09-09 05:03:40|107230.8|107180.8|107233|107183|107233|107183|107230.8|107180.8|9
1725858230000|2024-09-09 05:03:50|107233.3|107183.3|107246.7|107196.7|107247.1|107197.1|107233.3|107183.3|21
1725858240000|2024-09-09 05:04:00|107247.4|107197.4|107247.5|107197.5|107247.5|107197.5|107247.4|107197.4|2
1725858250000|2024-09-09 05:04:10|107247.2|107197.2|107246.5|107196.5|107247.2|107197.2|107246.5|107196.5|3
1725858260000|2024-09-09 05:04:20|107246|107196|107247.1|107197.1|107247.1|107197.1|107246|107196|3
1725858270000|2024-09-09 05:04:30|107247.2|107197.2|107246.8|107196.8|107247.2|107197.2|107246.8|107196.8|3
1725858280000|2024-09-09 05:04:40|107246.7|107196.7|107245.8|107195.8|107247.1|107197.1|107245.8|107195.8|4
1725858290000|2024-09-09 05:04:50|107245.9|107195.9|107245.9|107195.9|107245.9|107195.9|107245.9|107195.9|1
1725858300000|2024-09-09 05:05:00|107246|107196|107247.8|107197.8|107247.8|107197.8|107246|107196|5
1725858310000|2024-09-09 05:05:10|107248.1|107198.1|107247.7|107197.7|107248.1|107198.1|107246.6|107196.6|5
1725858320000|2024-09-09 05:05:20|107247.6|107197.6|107248.1|107198.1|107248.1|107198.1|107247.6|107197.6|4
1725858330000|2024-09-09 05:05:30|107247.7|107197.7|107248.2|107198.2|107248.2|107198.2|107247.7|107197.7|4
1725858340000|2024-09-09 05:05:40|107247.7|107197.7|107247.8|107197.8|107247.8|107197.8|107247.7|107197.7|2
1725858350000|2024-09-09 05:05:50|107247.4|107197.4|107245.6|107195.6|107247.4|107197.4|107245.6|107195.6|7
1725858360000|2024-09-09 05:06:00|107245.3|107195.3|107245.7|107195.7|107245.7|107195.7|107245.2|107195.2|4
1725858370000|2024-09-09 05:06:10|107245.8|107195.8|107245.9|107195.9|107245.9|107195.9|107245.8|107195.8|2
1725858380000|2024-09-09 05:06:20|107246.3|107196.3|107246.6|107196.6|107246.8|107196.8|107246.3|107196.3|5
1725858390000|2024-09-09 05:06:30|107246.2|107196.2|107245|107195|107246.2|107196.2|107245|107195|6
1725858400000|2024-09-09 05:06:40|107245.1|107195.1|107244.8|107194.8|107245.1|107195.1|107244.8|107194.8|2
1725858410000|2024-09-09 05:06:50|107244.7|107194.7|107244.5|107194.5|107244.7|107194.7|107244.5|107194.5|3
1725858420000|2024-09-09 05:07:00|107244.9|107194.9|107249.6|107199.6|107249.6|107199.6|107244.9|107194.9|12
1725858430000|2024-09-09 05:07:10|107249.2|107199.2|107253.2|107203.2|107253.3|107203.3|107249.2|107199.2|16
1725858440000|2024-09-09 05:07:20|107253.3|107203.3|107253.6|107203.6|107253.6|107203.6|107253.3|107203.3|3
1725858450000|2024-09-09 05:07:30|107253.7|107203.7|107253.5|107203.5|107253.7|107203.7|107253.1|107203.1|6
1725858460000|2024-09-09 05:07:40|107253.4|107203.4|107254.1|107204.1|107254.4|107204.4|107253.4|107203.4|4
1725858470000|2024-09-09 05:07:50|107253.6|107203.6|107254.4|107204.4|107254.4|107204.4|107253.5|107203.5|4
1725858480000|2024-09-09 05:08:00|107254|107204|107254.3|107204.3|107254.7|107204.7|107254|107204|9
1725858490000|2024-09-09 05:08:10|107254.2|107204.2|107249.5|107199.5|107254.2|107204.2|107249.1|107199.1|12
1725858500000|2024-09-09 05:08:20|107249.1|107199.1|107248.1|107198.1|107249.7|107199.7|107248.1|107198.1|8
1725858510000|2024-09-09 05:08:30|107248.2|107198.2|107248.3|107198.3|107248.4|107198.4|107247.9|107197.9|7
1725858520000|2024-09-09 05:08:40|107247.7|107197.7|107247.5|107197.5|107247.7|107197.7|107247.3|107197.3|6
1725858530000|2024-09-09 05:08:50|107247.7|107197.7|107246.5|107196.5|107248|107198|107246.5|107196.5|4
1725858540000|2024-09-09 05:09:00|107246.4|107196.4|107245.6|107195.6|107246.4|107196.4|107245.5|107195.5|4
1725858550000|2024-09-09 05:09:10|107245.5|107195.5|107245.5|107195.5|107245.7|107195.7|107245.3|107195.3|8
1725858560000|2024-09-09 05:09:20|107245.4|107195.4|107246.8|107196.8|107246.8|107196.8|107245.3|107195.3|5
1725858570000|2024-09-09 05:09:30|107247.1|107197.1|107249.2|107199.2|107249.5|107199.5|107247.1|107197.1|4
1725858580000|2024-09-09 05:09:40|107249.6|107199.6|107245.7|107195.7|107249.6|107199.6|107245.3|107195.3|11
1725858590000|2024-09-09 05:09:50|107245.6|107195.6|107248.1|107198.1|107248.5|107198.5|107245.2|107195.2|10
1725858600000|2024-09-09 05:10:00|107247.9|107197.9|107253.8|107203.8|107253.9|107203.9|107247.9|107197.9|12
1725858610000|2024-09-09 05:10:10|107254.1|107204.1|107260.2|107210.2|107260.2|107210.2|107254.1|107204.1|14
1725858620000|2024-09-09 05:10:20|107259.9|107209.9|107259.2|107209.2|107259.9|107209.9|107258.9|107208.9|4
1725858630000|2024-09-09 05:10:30|107258.9|107208.9|107259.3|107209.3|107259.6|107209.6|107258.9|107208.9|6
1725858640000|2024-09-09 05:10:40|107259.5|107209.5|107255.9|107205.9|107260.8|107210.8|107255.9|107205.9|9
1725858650000|2024-09-09 05:10:50|107256|107206|107255.5|107205.5|107256|107206|107255.5|107205.5|2
1725858660000|2024-09-09 05:11:00|107255.2|107205.2|107254.3|107204.3|107255.2|107205.2|107254|107204|4
1725858670000|2024-09-09 05:11:10|107254.2|107204.2|107252.6|107202.6|107254.2|107204.2|107252.3|107202.3|5
1725858680000|2024-09-09 05:11:20|107252.5|107202.5|107252.3|107202.3|107252.7|107202.7|107252.3|107202.3|4
1725858690000|2024-09-09 05:11:30|107252.5|107202.5|107250.6|107200.6|107252.5|107202.5|107250.2|107200.2|5
1725858700000|2024-09-09 05:11:40|107250.2|107200.2|107250.6|107200.6|107250.6|107200.6|107250.1|107200.1|7
1725858710000|2024-09-09 05:11:50|107250.4|107200.4|107255.3|107205.3|107255.3|107205.3|107250.2|107200.2|7
1725858720000|2024-09-09 05:12:00|107254.8|107204.8|107260.6|107210.6|107264|107214|107254.8|107204.8|20
1725858730000|2024-09-09 05:12:10|107260.5|107210.5|107258.7|107208.7|107260.5|107210.5|107258.2|107208.2|4
1725858740000|2024-09-09 05:12:20|107258.9|107208.9|107259.1|107209.1|107259.1|107209.1|107258.6|107208.6|4
1725858750000|2024-09-09 05:12:30|107259.4|107209.4|107261.5|107211.5|107262.9|107212.9|107259.4|107209.4|10
1725858760000|2024-09-09 05:12:40|107261.7|107211.7|107256.9|107206.9|107261.7|107211.7|107256.9|107206.9|10
1725858770000|2024-09-09 05:12:50|107255.8|107205.8|107255.4|107205.4|107255.8|107205.8|107255.3|107205.3|7
1725858780000|2024-09-09 05:13:00|107255.5|107205.5|107255.2|107205.2|107255.5|107205.5|107255.2|107205.2|3
1725858790000|2024-09-09 05:13:10|107255.1|107205.1|107257.7|107207.7|107257.7|107207.7|107255.1|107205.1|7
1725858800000|2024-09-09 05:13:20|107257.9|107207.9|107257.9|107207.9|107257.9|107207.9|107257.1|107207.1|6
1725858810000|2024-09-09 05:13:30|107259.6|107209.6|107261.2|107211.2|107261.2|107211.2|107259.6|107209.6|4
1725858820000|2024-09-09 05:13:40|107261.7|107211.7|107273.9|107223.9|107273.9|107223.9|107261.7|107211.7|15
1725858830000|2024-09-09 05:13:50|107273.7|107223.7|107272.3|107222.3|107273.7|107223.7|107272|107222|6
1725858840000|2024-09-09 05:14:00|107272.2|107222.2|107273.2|107223.2|107273.2|107223.2|107272.1|107222.1|4
1725858850000|2024-09-09 05:14:10|107273.3|107223.3|107276.9|107226.9|107276.9|107226.9|107273.3|107223.3|17
1725858860000|2024-09-09 05:14:20|107277.1|107227.1|107277.1|107227.1|107277.1|107227.1|107277.1|107227.1|1
1725858870000|2024-09-09 05:14:30|107277|107227|107271.2|107221.2|107277|107227|107271.2|107221.2|12
1725858880000|2024-09-09 05:14:40|107271.5|107221.5|107272|107222|107272|107222|107271.2|107221.2|6
1725858890000|2024-09-09 05:14:50|107271.8|107221.8|107272.4|107222.4|107272.4|107222.4|107271.1|107221.1|11
1725858900000|2024-09-09 05:15:00|107272.8|107222.8|107276.7|107226.7|107276.7|107226.7|107272.8|107222.8|14
1725858910000|2024-09-09 05:15:10|107276.3|107226.3|107274.9|107224.9|107276.7|107226.7|107273.7|107223.7|11
1725858920000|2024-09-09 05:15:20|107275.2|107225.2|107274.3|107224.3|107275.3|107225.3|107274.3|107224.3|7
1725858930000|2024-09-09 05:15:30|107274|107224|107273.1|107223.1|107274.8|107224.8|107273.1|107223.1|6
1725858940000|2024-09-09 05:15:40|107273.8|107223.8|107274.8|107224.8|107274.8|107224.8|107273.6|107223.6|5
1725858950000|2024-09-09 05:15:50|107274.7|107224.7|107275.9|107225.9|107275.9|107225.9|107274.1|107224.1|5
1725858960000|2024-09-09 05:16:00|107276.9|107226.9|107274.4|107224.4|107276.9|107226.9|107273.8|107223.8|6
1725858970000|2024-09-09 05:16:10|107276.4|107226.4|107274.6|107224.6|107276.4|107226.4|107274.1|107224.1|5
1725858980000|2024-09-09 05:16:20|107274.3|107224.3|107276.3|107226.3|107276.3|107226.3|107274.3|107224.3|5
1725858990000|2024-09-09 05:16:30|107276.2|107226.2|107275.6|107225.6|107276.5|107226.5|107275.6|107225.6|6
1725859000000|2024-09-09 05:16:40|107275.7|107225.7|107256.8|107206.8|107276.4|107226.4|107256.8|107206.8|23
1725859010000|2024-09-09 05:16:50|107256.5|107206.5|107255.7|107205.7|107256.5|107206.5|107255.7|107205.7|4
1725859020000|2024-09-09 05:17:00|107255.4|107205.4|107254.2|107204.2|107255.4|107205.4|107254.2|107204.2|8
1725859030000|2024-09-09 05:17:10|107254.4|107204.4|107252.2|107202.2|107254.5|107204.5|107252.2|107202.2|7
1725859040000|2024-09-09 05:17:20|107252.3|107202.3|107252.5|107202.5|107252.5|107202.5|107252.3|107202.3|2
1725859050000|2024-09-09 05:17:30|107252.3|107202.3|107252.8|107202.8|107254.4|107204.4|107252.3|107202.3|14
1725859060000|2024-09-09 05:17:40|107252.9|107202.9|107254.6|107204.6|107254.6|107204.6|107252.8|107202.8|7
1725859070000|2024-09-09 05:17:50|107254.5|107204.5|107254.6|107204.6|107254.6|107204.6|107254.5|107204.5|2
1725859080000|2024-09-09 05:18:00|107254.5|107204.5|107253|107203|107254.5|107204.5|107252.4|107202.4|7
1725859090000|2024-09-09 05:18:10|107253.2|107203.2|107249.6|107199.6|107253.6|107203.6|107249.3|107199.3|15
1725859100000|2024-09-09 05:18:20|107249.3|107199.3|107249|107199|107249.3|107199.3|107249|107199|3
1725859110000|2024-09-09 05:18:30|107248.9|107198.9|107248.3|107198.3|107248.9|107198.9|107248.2|107198.2|3
1725859120000|2024-09-09 05:18:40|107248|107198|107248.6|107198.6|107248.6|107198.6|107248|107198|3
1725859130000|2024-09-09 05:18:50|107248.9|107198.9|107249.4|107199.4|107249.4|107199.4|107248.9|107198.9|5
1725859140000|2024-09-09 05:19:00|107249.3|107199.3|107251.2|107201.2|107251.2|107201.2|107248.8|107198.8|8
1725859150000|2024-09-09 05:19:10|107251.5|107201.5|107254.9|107204.9|107255.3|107205.3|107251.5|107201.5|13
1725859160000|2024-09-09 05:19:20|107254.3|107204.3|107253.7|107203.7|107254.3|107204.3|107253.1|107203.1|9
1725859170000|2024-09-09 05:19:30|107253.4|107203.4|107252.1|107202.1|107253.4|107203.4|107251.9|107201.9|10
1725859180000|2024-09-09 05:19:40|107252.3|107202.3|107255.8|107205.8|107256.1|107206.1|107252.3|107202.3|9
1725859190000|2024-09-09 05:19:50|107255.7|107205.7|107252.9|107202.9|107255.7|107205.7|107252.9|107202.9|9
1725859200000|2024-09-09 05:20:00|107252.5|107202.5|107250.8|107200.8|107252.8|107202.8|107249.8|107199.8|21
1725859210000|2024-09-09 05:20:10|107251.1|107201.1|107256.6|107206.6|107256.6|107206.6|107251.1|107201.1|14
1725859220000|2024-09-09 05:20:20|107256.3|107206.3|107253.6|107203.6|107256.5|107206.5|107253.6|107203.6|9
1725859230000|2024-09-09 05:20:30|107253.4|107203.4|107255.5|107205.5|107255.5|107205.5|107252.4|107202.4|15
1725859240000|2024-09-09 05:20:40|107256.1|107206.1|107252.9|107202.9|107256.5|107206.5|107252.9|107202.9|10
1725859250000|2024-09-09 05:20:50|107252.7|107202.7|107254.7|107204.7|107254.7|107204.7|107252.4|107202.4|11
1725859260000|2024-09-09 05:21:00|107254.1|107204.1|107255|107205|107255|107205|107253.5|107203.5|9
1725859270000|2024-09-09 05:21:10|107254.7|107204.7|107256.2|107206.2|107256.2|107206.2|107253.9|107203.9|11
1725859280000|2024-09-09 05:21:20|107256.7|107206.7|107259.4|107209.4|107259.7|107209.7|107256.7|107206.7|12
1725859290000|2024-09-09 05:21:30|107258.2|107208.2|107264.3|107214.3|107264.3|107214.3|107258.2|107208.2|12
1725859300000|2024-09-09 05:21:40|107264|107214|107275.5|107225.5|107275.9|107225.9|107262.2|107212.2|17
1725859310000|2024-09-09 05:21:50|107275|107225|107275|107225|107275|107225|107275|107225|1
1725859320000|2024-09-09 05:22:00|107274.9|107224.9|107275.5|107225.5|107275.5|107225.5|107274.9|107224.9|4
1725859330000|2024-09-09 05:22:10|107275.9|107225.9|107277.2|107227.2|107277.2|107227.2|107275.5|107225.5|13
1725859340000|2024-09-09 05:22:20|107277.3|107227.3|107279.9|107229.9|107280.3|107230.3|107277.3|107227.3|14
1725859350000|2024-09-09 05:22:30|107279.6|107229.6|107278.4|107228.4|107279.8|107229.8|107277.1|107227.1|25
1725859360000|2024-09-09 05:22:40|107278|107228|107277.5|107227.5|107278.7|107228.7|107277.5|107227.5|7
1725859370000|2024-09-09 05:22:50|107277.3|107227.3|107277|107227|107277.3|107227.3|107277|107227|4
1725859380000|2024-09-09 05:23:00|107276.9|107226.9|107278.4|107228.4|107278.4|107228.4|107276.9|107226.9|9
1725859390000|2024-09-09 05:23:10|107278.1|107228.1|107278.8|107228.8|107279.1|107229.1|107277.9|107227.9|11
1725859400000|2024-09-09 05:23:20|107279.1|107229.1|107278.8|107228.8|107279.9|107229.9|107278.8|107228.8|10
1725859410000|2024-09-09 05:23:30|107278.2|107228.2|107276.5|107226.5|107278.2|107228.2|107276.5|107226.5|7
1725859420000|2024-09-09 05:23:40|107276.4|107226.4|107276.5|107226.5|107276.6|107226.6|107276.4|107226.4|5
1725859430000|2024-09-09 05:23:50|107276.4|107226.4|107276.6|107226.6|107276.6|107226.6|107276.4|107226.4|3
1725859440000|2024-09-09 05:24:00|107276.5|107226.5|107275.9|107225.9|107278|107228|107275.9|107225.9|9
1725859450000|2024-09-09 05:24:10|107275.6|107225.6|107274.3|107224.3|107275.6|107225.6|107274.3|107224.3|7
1725859460000|2024-09-09 05:24:20|107273.6|107223.6|107260.4|107210.4|107273.6|107223.6|107260.4|107210.4|18
1725859470000|2024-09-09 05:24:30|107259.9|107209.9|107258.7|107208.7|107261.3|107211.3|107258.7|107208.7|9
1725859480000|2024-09-09 05:24:40|107258|107208|107255.9|107205.9|107258|107208|107255.9|107205.9|5
1725859490000|2024-09-09 05:24:50|107256.3|107206.3|107255.8|107205.8|107256.8|107206.8|107255.8|107205.8|6
1725859500000|2024-09-09 05:25:00|107256.2|107206.2|107255.3|107205.3|107256.2|107206.2|107254.2|107204.2|13
1725859510000|2024-09-09 05:25:10|107255.2|107205.2|107258.6|107208.6|107258.6|107208.6|107255.2|107205.2|6
1725859520000|2024-09-09 05:25:20|107258.5|107208.5|107259.5|107209.5|107259.8|107209.8|107258.5|107208.5|8
1725859530000|2024-09-09 05:25:30|107259.1|107209.1|107259.1|107209.1|107259.1|107209.1|107259.1|107209.1|1
1725859540000|2024-09-09 05:25:40|107258.9|107208.9|107255.7|107205.7|107258.9|107208.9|107255.7|107205.7|8
1725859550000|2024-09-09 05:25:50|107255.3|107205.3|107254.1|107204.1|107255.3|107205.3|107253.6|107203.6|8
1725859560000|2024-09-09 05:26:00|107254|107204|107253.6|107203.6|107254.8|107204.8|107253.6|107203.6|7
1725859570000|2024-09-09 05:26:10|107253.8|107203.8|107254.8|107204.8|107255|107205|107253.8|107203.8|4
1725859580000|2024-09-09 05:26:20|107254.2|107204.2|107252.8|107202.8|107254.2|107204.2|107252.8|107202.8|6
1725859590000|2024-09-09 05:26:30|107253|107203|107254|107204|107254.4|107204.4|107250.8|107200.8|11
1725859600000|2024-09-09 05:26:40|107254.1|107204.1|107257.9|107207.9|107258|107208|107254.1|107204.1|7
1725859610000|2024-09-09 05:26:50|107258|107208|107258.6|107208.6|107258.6|107208.6|107258|107208|3
1725859620000|2024-09-09 05:27:00|107258.3|107208.3|107255.8|107205.8|107258.3|107208.3|107255.5|107205.5|11
1725859630000|2024-09-09 05:27:10|107255.7|107205.7|107256.7|107206.7|107256.7|107206.7|107255.7|107205.7|2
1725859640000|2024-09-09 05:27:20|107256.8|107206.8|107257.4|107207.4|107257.6|107207.6|107256.8|107206.8|7
1725859650000|2024-09-09 05:27:30|107257.3|107207.3|107258.6|107208.6|107258.6|107208.6|107257.1|107207.1|8
1725859660000|2024-09-09 05:27:40|107258.3|107208.3|107257.6|107207.6|107258.4|107208.4|107257.4|107207.4|5
1725859670000|2024-09-09 05:27:50|107257.3|107207.3|107256.5|107206.5|107257.3|107207.3|107255.9|107205.9|8
1725859680000|2024-09-09 05:28:00|107256.7|107206.7|107257.5|107207.5|107257.5|107207.5|107256.7|107206.7|3
1725859690000|2024-09-09 05:28:10|107257.6|107207.6|107272.8|107222.8|107273|107223|107257.6|107207.6|15
1725859700000|2024-09-09 05:28:20|107273|107223|107273.4|107223.4|107273.9|107223.9|107273|107223|5
1725859710000|2024-09-09 05:28:30|107273.3|107223.3|107273.4|107223.4|107273.5|107223.5|107273.3|107223.3|3
1725859720000|2024-09-09 05:28:40|107273.5|107223.5|107276.3|107226.3|107276.3|107226.3|107273.5|107223.5|6
1725859730000|2024-09-09 05:28:50|107276.7|107226.7|107275.8|107225.8|107277|107227|107275.8|107225.8|4
1725859740000|2024-09-09 05:29:00|107276|107226|107282.9|107232.9|107282.9|107232.9|107274.5|107224.5|13
1725859750000|2024-09-09 05:29:10|107282.4|107232.4|107281.6|107231.6|107285|107235|107281.6|107231.6|19
1725859760000|2024-09-09 05:29:20|107281.3|107231.3|107279.9|107229.9|107281.3|107231.3|107279.8|107229.8|5
1725859770000|2024-09-09 05:29:30|107280|107230|107279.5|107229.5|107280|107230|107279.5|107229.5|2
1725859780000|2024-09-09 05:29:40|107279.2|107229.2|107279.2|107229.2|107279.3|107229.3|107279|107229|4
1725859790000|2024-09-09 05:29:50|107278.9|107228.9|107283.2|107233.2|107283.2|107233.2|107278.9|107228.9|13
1725859800000|2024-09-09 05:30:00|107282.9|107232.9|107280.9|107230.9|107282.9|107232.9|107280.5|107230.5|9
1725859810000|2024-09-09 05:30:10|107280.8|107230.8|107280.8|107230.8|107280.9|107230.9|107280.8|107230.8|3
1725859820000|2024-09-09 05:30:20|107280.7|107230.7|107279.8|107229.8|107280.8|107230.8|107279.7|107229.7|6
1725859830000|2024-09-09 05:30:30|107279.7|107229.7|107276.2|107226.2|107279.7|107229.7|107276.1|107226.1|7
1725859840000|2024-09-09 05:30:40|107276|107226|107275.6|107225.6|107276|107226|107275.6|107225.6|5
1725859850000|2024-09-09 05:30:50|107275.3|107225.3|107275|107225|107275.3|107225.3|107274.7|107224.7|5
1725859860000|2024-09-09 05:31:00|107275.1|107225.1|107276.3|107226.3|107276.3|107226.3|107275.1|107225.1|4
1725859870000|2024-09-09 05:31:10|107275.8|107225.8|107273.9|107223.9|107276.7|107226.7|107273.9|107223.9|11
1725859880000|2024-09-09 05:31:20|107273.5|107223.5|107271.4|107221.4|107273.8|107223.8|107271|107221|15
1725859890000|2024-09-09 05:31:30|107271.6|107221.6|107271.3|107221.3|107271.6|107221.6|107271|107221|4
1725859900000|2024-09-09 05:31:40|107272|107222|107269.4|107219.4|107272|107222|107268.9|107218.9|13
1725859910000|2024-09-09 05:31:50|107269.1|107219.1|107268.7|107218.7|107269.2|107219.2|107268.7|107218.7|6
1725859920000|2024-09-09 05:32:00|107268.4|107218.4|107267.4|107217.4|107268.4|107218.4|107267.4|107217.4|7
1725859930000|2024-09-09 05:32:10|107267.3|107217.3|107267.2|107217.2|107267.3|107217.3|107267.2|107217.2|2
1725859940000|2024-09-09 05:32:20|107267.3|107217.3|107268.7|107218.7|107268.7|107218.7|107267.3|107217.3|5
1725859950000|2024-09-09 05:32:30|107268.8|107218.8|107269.3|107219.3|107269.9|107219.9|107268.2|107218.2|13
1725859960000|2024-09-09 05:32:40|107268.8|107218.8|107271.2|107221.2|107271.9|107221.9|107268.8|107218.8|8
1725859970000|2024-09-09 05:32:50|107270.8|107220.8|107273.2|107223.2|107273.2|107223.2|107270.6|107220.6|9
1725859980000|2024-09-09 05:33:00|107273.4|107223.4|107274.6|107224.6|107274.6|107224.6|107273.4|107223.4|6
1725859990000|2024-09-09 05:33:10|107274.8|107224.8|107278.1|107228.1|107278.6|107228.6|107274.8|107224.8|8
1725860000000|2024-09-09 05:33:20|107278.4|107228.4|107287.8|107237.8|107295.7|107245.7|107278.4|107228.4|22
1725860010000|2024-09-09 05:33:30|107287.1|107237.1|107281|107231|107287.1|107237.1|107281|107231|10
1725860020000|2024-09-09 05:33:40|107278|107228|107280|107230|107280|107230|107278|107228|8
1725860030000|2024-09-09 05:33:50|107280.7|107230.7|107280.8|107230.8|107283.4|107233.4|107280|107230|18
1725860040000|2024-09-09 05:34:00|107280.2|107230.2|107279.7|107229.7|107280.2|107230.2|107279.7|107229.7|4
1725860050000|2024-09-09 05:34:10|107280|107230|107290.8|107240.8|107290.8|107240.8|107279.9|107229.9|11
1725860060000|2024-09-09 05:34:20|107290.6|107240.6|107290.2|107240.2|107290.6|107240.6|107287.9|107237.9|9
1725860070000|2024-09-09 05:34:30|107289.8|107239.8|107290.1|107240.1|107290.1|107240.1|107289.6|107239.6|5
1725860080000|2024-09-09 05:34:40|107290.2|107240.2|107290.2|107240.2|107290.3|107240.3|107290.1|107240.1|4
1725860090000|2024-09-09 05:34:50|107290.4|107240.4|107289.8|107239.8|107290.8|107240.8|107289.1|107239.1|12
1725860100000|2024-09-09 05:35:00|107289.7|107239.7|107290.7|107240.7|107291.1|107241.1|107289.6|107239.6|9
1725860110000|2024-09-09 05:35:10|107290.1|107240.1|107288.9|107238.9|107290.1|107240.1|107288.9|107238.9|4
1725860120000|2024-09-09 05:35:20|107289.1|107239.1|107289.4|107239.4|107289.4|107239.4|107289.1|107239.1|3
1725860130000|2024-09-09 05:35:30|107289.3|107239.3|107289.6|107239.6|107289.6|107239.6|107289.3|107239.3|2
1725860140000|2024-09-09 05:35:40|107289.8|107239.8|107293.2|107243.2|107293.2|107243.2|107289.8|107239.8|7
1725860150000|2024-09-09 05:35:50|107292.9|107242.9|107300.9|107250.9|107300.9|107250.9|107292.1|107242.1|13
1725860160000|2024-09-09 05:36:00|107301.4|107251.4|107302.1|107252.1|107302.9|107252.9|107301.1|107251.1|12
1725860170000|2024-09-09 05:36:10|107302|107252|107302.2|107252.2|107303.2|107253.2|107301.9|107251.9|8
1725860180000|2024-09-09 05:36:20|107301.7|107251.7|107301.4|107251.4|107301.9|107251.9|107301.4|107251.4|5
1725860190000|2024-09-09 05:36:30|107301.7|107251.7|107301.7|107251.7|107301.9|107251.9|107301.3|107251.3|8
1725860200000|2024-09-09 05:36:40|107301.6|107251.6|107301.4|107251.4|107301.6|107251.6|107301.4|107251.4|3
1725860210000|2024-09-09 05:36:50|107301.5|107251.5|107301.5|107251.5|107301.6|107251.6|107301.4|107251.4|5
1725860220000|2024-09-09 05:37:00|107302.3|107252.3|107302.3|107252.3|107302.3|107252.3|107302.3|107252.3|1
1725860230000|2024-09-09 05:37:10|107302.4|107252.4|107302.1|107252.1|107302.5|107252.5|107301.7|107251.7|6
1725860240000|2024-09-09 05:37:20|107302.3|107252.3|107303|107253|107303|107253|107302.3|107252.3|3
1725860250000|2024-09-09 05:37:30|107303.1|107253.1|107303|107253|107303.1|107253.1|107303|107253|2
1725860260000|2024-09-09 05:37:40|107303.1|107253.1|107306.4|107256.4|107306.4|107256.4|107303|107253|7
1725860270000|2024-09-09 05:37:50|107307.3|107257.3|107307.7|107257.7|107307.7|107257.7|107306.9|107256.9|5
1725860280000|2024-09-09 05:38:00|107308.2|107258.2|107304.6|107254.6|107308.2|107258.2|107304.2|107254.2|6
1725860290000|2024-09-09 05:38:10|107304.9|107254.9|107305.6|107255.6|107305.7|107255.7|107304.6|107254.6|9
1725860300000|2024-09-09 05:38:20|107305.7|107255.7|107304.5|107254.5|107305.7|107255.7|107304.5|107254.5|5
1725860310000|2024-09-09 05:38:30|107304.6|107254.6|107305.4|107255.4|107305.5|107255.5|107304.6|107254.6|8
1725860320000|2024-09-09 05:38:40|107305.6|107255.6|107305.3|107255.3|107306.3|107256.3|107305.3|107255.3|8
1725860330000|2024-09-09 05:38:50|107305.2|107255.2|107298.3|107248.3|107305.2|107255.2|107298.3|107248.3|10
1725860340000|2024-09-09 05:39:00|107298.5|107248.5|107296.7|107246.7|107298.5|107248.5|107296.6|107246.6|7
1725860350000|2024-09-09 05:39:10|107296.8|107246.8|107296|107246|107296.8|107246.8|107296|107246|6
1725860360000|2024-09-09 05:39:20|107295.4|107245.4|107298.4|107248.4|107298.4|107248.4|107294.9|107244.9|8
1725860370000|2024-09-09 05:39:30|107298.9|107248.9|107299.8|107249.8|107300.1|107250.1|107298.8|107248.8|10
1725860380000|2024-09-09 05:39:40|107299.6|107249.6|107300.4|107250.4|107300.5|107250.5|107299.4|107249.4|11
1725860390000|2024-09-09 05:39:50|107300.5|107250.5|107302|107252|107302|107252|107300.5|107250.5|5
1725860400000|2024-09-09 05:40:00|107302.4|107252.4|107303|107253|107303.3|107253.3|107302.4|107252.4|11
1725860410000|2024-09-09 05:40:10|107302.8|107252.8|107302.4|107252.4|107302.8|107252.8|107302.1|107252.1|5
1725860420000|2024-09-09 05:40:20|107302.3|107252.3|107302.5|107252.5|107302.5|107252.5|107301.9|107251.9|5
1725860430000|2024-09-09 05:40:30|107302.7|107252.7|107301|107251|107303.5|107253.5|107301|107251|10
1725860440000|2024-09-09 05:40:40|107300.9|107250.9|107300.7|107250.7|107300.9|107250.9|107300.7|107250.7|3
1725860450000|2024-09-09 05:40:50|107300.9|107250.9|107303|107253|107303.6|107253.6|107300.9|107250.9|9
1725860460000|2024-09-09 05:41:00|107302.9|107252.9|107304.4|107254.4|107304.4|107254.4|107302.9|107252.9|7
1725860470000|2024-09-09 05:41:10|107304.1|107254.1|107312.5|107262.5|107312.5|107262.5|107303.6|107253.6|16
1725860480000|2024-09-09 05:41:20|107312.8|107262.8|107312.9|107262.9|107312.9|107262.9|107312.1|107262.1|9
1725860490000|2024-09-09 05:41:30|107313|107263|107313.7|107263.7|107313.7|107263.7|107313|107263|4
1725860500000|2024-09-09 05:41:40|107313.6|107263.6|107313.8|107263.8|107313.9|107263.9|107313.6|107263.6|3
1725860510000|2024-09-09 05:41:50|107313.7|107263.7|107313.6|107263.6|107313.7|107263.7|107312.7|107262.7|9
1725860520000|2024-09-09 05:42:00|107314.2|107264.2|107313.5|107263.5|107318|107268|107313.5|107263.5|20
1725860530000|2024-09-09 05:42:10|107313.1|107263.1|107311.6|107261.6|107313.1|107263.1|107311.6|107261.6|9
1725860540000|2024-09-09 05:42:20|107311.5|107261.5|107313.5|107263.5|107313.5|107263.5|107310.9|107260.9|10
1725860550000|2024-09-09 05:42:30|107313|107263|107311.4|107261.4|107313|107263|107311.4|107261.4|4
1725860560000|2024-09-09 05:42:40|107311.7|107261.7|107309.6|107259.6|107312.3|107262.3|107309.6|107259.6|11
1725860570000|2024-09-09 05:42:50|107309.3|107259.3|107309.9|107259.9|107309.9|107259.9|107309.3|107259.3|4
1725860580000|2024-09-09 05:43:00|107310.1|107260.1|107314|107264|107314|107264|107310.1|107260.1|10
1725860590000|2024-09-09 05:43:10|107313.7|107263.7|107314.2|107264.2|107314.6|107264.6|107313.7|107263.7|7
1725860600000|2024-09-09 05:43:20|107314.1|107264.1|107313.5|107263.5|107314.1|107264.1|107313.5|107263.5|5
1725860610000|2024-09-09 05:43:30|107313.2|107263.2|107313.1|107263.1|107313.2|107263.2|107311.7|107261.7|6
1725860620000|2024-09-09 05:43:40|107313.2|107263.2|107324.6|107274.6|107324.6|107274.6|107313.2|107263.2|20
1725860630000|2024-09-09 05:43:50|107328.7|107278.7|107356.8|107306.8|107384.5|107334.5|107328.7|107278.7|20
1725860640000|2024-09-09 05:44:00|107360|107310|107362.5|107312.5|107362.5|107312.5|107359.3|107309.3|20
1725860650000|2024-09-09 05:44:10|107360.3|107310.3|107362|107312|107364|107314|107359.7|107309.7|21
1725860660000|2024-09-09 05:44:20|107361.2|107311.2|107359.2|107309.2|107361.6|107311.6|107359.2|107309.2|6
1725860670000|2024-09-09 05:44:30|107359.1|107309.1|107359.8|107309.8|107360.3|107310.3|107358.8|107308.8|10
1725860680000|2024-09-09 05:44:40|107360.1|107310.1|107361.3|107311.3|107361.6|107311.6|107359.8|107309.8|11
1725860690000|2024-09-09 05:44:50|107360.9|107310.9|107361.8|107311.8|107361.8|107311.8|107360.3|107310.3|12
1725860700000|2024-09-09 05:45:00|107362.1|107312.1|107363.4|107313.4|107363.4|107313.4|107362.1|107312.1|6
1725860710000|2024-09-09 05:45:10|107363.3|107313.3|107363.4|107313.4|107363.4|107313.4|107363.2|107313.2|3
1725860720000|2024-09-09 05:45:20|107364.1|107314.1|107363.6|107313.6|107365.4|107315.4|107363.6|107313.6|7
1725860730000|2024-09-09 05:45:30|107363.2|107313.2|107363.2|107313.2|107363.6|107313.6|107363.2|107313.2|6
1725860740000|2024-09-09 05:45:40|107363.1|107313.1|107372.2|107322.2|107378.4|107328.4|107363.1|107313.1|16
1725860750000|2024-09-09 05:45:50|107372.1|107322.1|107372.5|107322.5|107372.6|107322.6|107372.1|107322.1|4
1725860760000|2024-09-09 05:46:00|107372.8|107322.8|107372|107322|107372.8|107322.8|107371.9|107321.9|6
1725860770000|2024-09-09 05:46:10|107371.9|107321.9|107371|107321|107371.9|107321.9|107369.4|107319.4|12
1725860780000|2024-09-09 05:46:20|107370.9|107320.9|107370.4|107320.4|107370.9|107320.9|107370.3|107320.3|4
1725860790000|2024-09-09 05:46:30|107370.8|107320.8|107373.4|107323.4|107373.4|107323.4|107370.6|107320.6|9
1725860800000|2024-09-09 05:46:40|107373|107323|107377.5|107327.5|107378|107328|107372.9|107322.9|28
1725860810000|2024-09-09 05:46:50|107377.2|107327.2|107379.2|107329.2|107379.2|107329.2|107373|107323|24
1725860820000|2024-09-09 05:47:00|107379.4|107329.4|107382.7|107332.7|107382.9|107332.9|107379.4|107329.4|22
1725860830000|2024-09-09 05:47:10|107382.9|107332.9|107387.7|107337.7|107388.6|107338.6|107382.9|107332.9|16
1725860840000|2024-09-09 05:47:20|107388.2|107338.2|107386.5|107336.5|107389.4|107339.4|107386.5|107336.5|14
1725860850000|2024-09-09 05:47:30|107385.8|107335.8|107391.7|107341.7|107391.7|107341.7|107385.8|107335.8|21
1725860860000|2024-09-09 05:47:40|107391.2|107341.2|107390.9|107340.9|107393.2|107343.2|107390.8|107340.8|19
1725860870000|2024-09-09 05:47:50|107390.1|107340.1|107380.7|107330.7|107390.9|107340.9|107380.7|107330.7|10
1725860880000|2024-09-09 05:48:00|107380.9|107330.9|107373.6|107323.6|107383|107333|107372.4|107322.4|26
1725860890000|2024-09-09 05:48:10|107373.1|107323.1|107371.1|107321.1|107373.1|107323.1|107365.1|107315.1|26
1725860900000|2024-09-09 05:48:20|107371.4|107321.4|107372.4|107322.4|107374.7|107324.7|107371.4|107321.4|16
1725860910000|2024-09-09 05:48:30|107372.5|107322.5|107373.1|107323.1|107373.4|107323.4|107372.5|107322.5|8
1725860920000|2024-09-09 05:48:40|107372.8|107322.8|107375.2|107325.2|107375.3|107325.3|107372.8|107322.8|13
1725860930000|2024-09-09 05:48:50|107375.5|107325.5|107374.8|107324.8|107376.3|107326.3|107374.8|107324.8|8
1725860940000|2024-09-09 05:49:00|107374.7|107324.7|107374.7|107324.7|107375.6|107325.6|107372.3|107322.3|20
1725860950000|2024-09-09 05:49:10|107374.9|107324.9|107372.6|107322.6|107375.3|107325.3|107371.8|107321.8|20
1725860960000|2024-09-09 05:49:20|107372.5|107322.5|107372|107322|107375.1|107325.1|107372|107322|28
1725860970000|2024-09-09 05:49:30|107372.2|107322.2|107376.2|107326.2|107376.2|107326.2|107372|107322|18
1725860980000|2024-09-09 05:49:40|107376.3|107326.3|107375.2|107325.2|107377.5|107327.5|107373.9|107323.9|19
1725860990000|2024-09-09 05:49:50|107375.5|107325.5|107376.8|107326.8|107377.7|107327.7|107375.5|107325.5|9
1725861000000|2024-09-09 05:50:00|107376.2|107326.2|107373.2|107323.2|107379.1|107329.1|107372.9|107322.9|17
1725861010000|2024-09-09 05:50:10|107373.5|107323.5|107373.7|107323.7|107373.7|107323.7|107373|107323|7
1725861020000|2024-09-09 05:50:20|107374.2|107324.2|107372.1|107322.1|107376|107326|107371.9|107321.9|14
1725861030000|2024-09-09 05:50:30|107371.3|107321.3|107371.5|107321.5|107371.5|107321.5|107370.8|107320.8|4
1725861040000|2024-09-09 05:50:40|107371.8|107321.8|107372.1|107322.1|107372.5|107322.5|107371.8|107321.8|6
1725861050000|2024-09-09 05:50:50|107371.4|107321.4|107371.1|107321.1|107371.8|107321.8|107370.5|107320.5|8
1725861060000|2024-09-09 05:51:00|107371.2|107321.2|107373.3|107323.3|107373.6|107323.6|107371.2|107321.2|12
1725861070000|2024-09-09 05:51:10|107373.8|107323.8|107373.9|107323.9|107377.9|107327.9|107373.8|107323.8|20
1725861080000|2024-09-09 05:51:20|107373.1|107323.1|107372.5|107322.5|107373.3|107323.3|107371.8|107321.8|14
1725861090000|2024-09-09 05:51:30|107372.2|107322.2|107374.2|107324.2|107374.2|107324.2|107372.2|107322.2|13
1725861100000|2024-09-09 05:51:40|107374|107324|107373.7|107323.7|107374|107324|107373|107323|4
1725861110000|2024-09-09 05:51:50|107374|107324|107370.3|107320.3|107374.6|107324.6|107369.7|107319.7|10
1725861120000|2024-09-09 05:52:00|107370.7|107320.7|107373.3|107323.3|107373.3|107323.3|107370.3|107320.3|10
1725861130000|2024-09-09 05:52:10|107372.8|107322.8|107373.3|107323.3|107373.3|107323.3|107372.8|107322.8|7
1725861140000|2024-09-09 05:52:20|107373.4|107323.4|107380|107330|107380|107330|107373.4|107323.4|17
1725861150000|2024-09-09 05:52:30|107379.7|107329.7|107374.6|107324.6|107380|107330|107374.6|107324.6|14
1725861160000|2024-09-09 05:52:40|107374.4|107324.4|107370|107320|107374.4|107324.4|107368.9|107318.9|20
1725861170000|2024-09-09 05:52:50|107369.9|107319.9|107371.5|107321.5|107371.8|107321.8|107369.9|107319.9|9
1725861180000|2024-09-09 05:53:00|107371.8|107321.8|107370.7|107320.7|107372.4|107322.4|107370.7|107320.7|6
1725861190000|2024-09-09 05:53:10|107370.6|107320.6|107371.3|107321.3|107372.2|107322.2|107370.6|107320.6|5
1725861200000|2024-09-09 05:53:20|107371.2|107321.2|107370.1|107320.1|107371.2|107321.2|107370.1|107320.1|6
1725861210000|2024-09-09 05:53:30|107370.2|107320.2|107369.5|107319.5|107371|107321|107369.5|107319.5|5
1725861220000|2024-09-09 05:53:40|107370.1|107320.1|107370.7|107320.7|107370.7|107320.7|107369.3|107319.3|9
1725861240000|2024-09-09 05:54:00|107370.6|107320.6|107371|107321|107371|107321|107370.4|107320.4|4
1725861250000|2024-09-09 05:54:10|107371.1|107321.1|107371.4|107321.4|107371.5|107321.5|107371.1|107321.1|4
1725861260000|2024-09-09 05:54:20|107371.1|107321.1|107371|107321|107371.1|107321.1|107371|107321|2
1725861270000|2024-09-09 05:54:30|107370.7|107320.7|107371.5|107321.5|107372.2|107322.2|107370.7|107320.7|10
1725861280000|2024-09-09 05:54:40|107371.4|107321.4|107370.6|107320.6|107371.4|107321.4|107370.6|107320.6|5
1725861290000|2024-09-09 05:54:50|107370.5|107320.5|107368.5|107318.5|107371.1|107321.1|107368.3|107318.3|9
1725861300000|2024-09-09 05:55:00|107368.4|107318.4|107370.2|107320.2|107370.8|107320.8|107368.3|107318.3|10
1725861310000|2024-09-09 05:55:10|107369.4|107319.4|107368.4|107318.4|107369.4|107319.4|107367.7|107317.7|10
1725861320000|2024-09-09 05:55:20|107368.6|107318.6|107368.7|107318.7|107368.7|107318.7|107368.6|107318.6|2
1725861330000|2024-09-09 05:55:30|107369.3|107319.3|107386.8|107336.8|107386.8|107336.8|107369.3|107319.3|15
1725861340000|2024-09-09 05:55:40|107386.9|107336.9|107387|107337|107387.2|107337.2|107385.8|107335.8|10
1725861350000|2024-09-09 05:55:50|107387.5|107337.5|107387.3|107337.3|107387.5|107337.5|107387.3|107337.3|2
1725861360000|2024-09-09 05:56:00|107387.2|107337.2|107390.2|107340.2|107390.5|107340.5|107387.1|107337.1|13
1725861370000|2024-09-09 05:56:10|107389.9|107339.9|107391.5|107341.5|107391.8|107341.8|107389.4|107339.4|9
1725861380000|2024-09-09 05:56:20|107391.9|107341.9|107392.3|107342.3|107392.3|107342.3|107391.9|107341.9|6
1725861390000|2024-09-09 05:56:30|107392.2|107342.2|107394.6|107344.6|107394.9|107344.9|107392.2|107342.2|8
1725861400000|2024-09-09 05:56:40|107395.2|107345.2|107399.2|107349.2|107399.2|107349.2|107395.2|107345.2|11
1725861410000|2024-09-09 05:56:50|107399.4|107349.4|107398.9|107348.9|107399.9|107349.9|107398.6|107348.6|11
1725861420000|2024-09-09 05:57:00|107399|107349|107396.8|107346.8|107399|107349|107395.5|107345.5|15
1725861430000|2024-09-09 05:57:10|107397.4|107347.4|107397.7|107347.7|107398.3|107348.3|107397.3|107347.3|9
1725861440000|2024-09-09 05:57:20|107397.4|107347.4|107389.2|107339.2|107397.4|107347.4|107388.5|107338.5|18
1725861450000|2024-09-09 05:57:30|107389.4|107339.4|107388.9|107338.9|107391.5|107341.5|107388.6|107338.6|15
1725861460000|2024-09-09 05:57:40|107389.3|107339.3|107381|107331|107389.3|107339.3|107380.5|107330.5|17
1725861470000|2024-09-09 05:57:50|107381.4|107331.4|107385.9|107335.9|107386.6|107336.6|107381.4|107331.4|13
1725861480000|2024-09-09 05:58:00|107385.6|107335.6|107384.9|107334.9|107385.6|107335.6|107384.8|107334.8|10
1725861490000|2024-09-09 05:58:10|107384.8|107334.8|107385.3|107335.3|107385.3|107335.3|107384.8|107334.8|7
1725861500000|2024-09-09 05:58:20|107385.4|107335.4|107383.7|107333.7|107385.4|107335.4|107383.7|107333.7|9
1725861510000|2024-09-09 05:58:30|107383.8|107333.8|107384.8|107334.8|107384.8|107334.8|107383.8|107333.8|5
1725861520000|2024-09-09 05:58:40|107385.2|107335.2|107387.6|107337.6|107387.6|107337.6|107384.4|107334.4|27
1725861530000|2024-09-09 05:58:50|107387.8|107337.8|107390.3|107340.3|107390.3|107340.3|107387.8|107337.8|7
1725861540000|2024-09-09 05:59:00|107390.9|107340.9|107438.7|107388.7|107450.3|107400.3|107390.9|107340.9|38
1725861550000|2024-09-09 05:59:10|107438.3|107388.3|107438.2|107388.2|107439|107389|107438.2|107388.2|19
1725861560000|2024-09-09 05:59:20|107438.7|107388.7|107430.5|107380.5|107438.9|107388.9|107430.5|107380.5|28
1725861570000|2024-09-09 05:59:30|107431.1|107381.1|107463.5|107413.5|107464.9|107414.9|107429.8|107379.8|23
1725861580000|2024-09-09 05:59:40|107462.8|107412.8|107464.4|107414.4|107465.8|107415.8|107461.6|107411.6|20
1725861590000|2024-09-09 05:59:50|107463.4|107413.4|107462.8|107412.8|107464.2|107414.2|107459.8|107409.8|22
1725861600000|2024-09-09 06:00:00|107464.3|107414.3|107468.5|107418.5|107474.5|107424.5|107464.3|107414.3|39
1725861610000|2024-09-09 06:00:10|107468.3|107418.3|107431.8|107381.8|107469.4|107419.4|107431.8|107381.8|39
1725861620000|2024-09-09 06:00:20|107430.2|107380.2|107430.6|107380.6|107433.2|107383.2|107419.8|107369.8|38
1725861630000|2024-09-09 06:00:30|107426.9|107376.9|107427|107377|107437.7|107387.7|107424.4|107374.4|43
1725861640000|2024-09-09 06:00:40|107427.2|107377.2|107415.4|107365.4|107428.6|107378.6|107414.4|107364.4|47
1725861650000|2024-09-09 06:00:50|107413.7|107363.7|107421.4|107371.4|107424.4|107374.4|107413.7|107363.7|40
1725861660000|2024-09-09 06:01:00|107421.3|107371.3|107423|107373|107430.5|107380.5|107411.7|107361.7|45
1725861670000|2024-09-09 06:01:10|107422.7|107372.7|107413.7|107363.7|107423.7|107373.7|107412.8|107362.8|30
1725861680000|2024-09-09 06:01:20|107414.5|107364.5|107413.3|107363.3|107416.2|107366.2|107413.3|107363.3|28
1725861690000|2024-09-09 06:01:30|107413.8|107363.8|107412.7|107362.7|107413.8|107363.8|107411.6|107361.6|20
1725861700000|2024-09-09 06:01:40|107412.6|107362.6|107412.5|107362.5|107413|107363|107408.8|107358.8|19
1725861710000|2024-09-09 06:01:50|107412.7|107362.7|107415.8|107365.8|107417.3|107367.3|107411|107361|22
1725861720000|2024-09-09 06:02:00|107415.5|107365.5|107427.8|107377.8|107429.3|107379.3|107415.1|107365.1|30
1725861730000|2024-09-09 06:02:10|107427.5|107377.5|107427.8|107377.8|107429.4|107379.4|107423.8|107373.8|25
1725861740000|2024-09-09 06:02:20|107428.3|107378.3|107427.5|107377.5|107430.1|107380.1|107427.1|107377.1|20
1725861750000|2024-09-09 06:02:30|107427.2|107377.2|107428|107378|107429.4|107379.4|107423.8|107373.8|26
1725861760000|2024-09-09 06:02:40|107429.4|107379.4|107428.9|107378.9|107429.4|107379.4|107427.9|107377.9|16
1725861770000|2024-09-09 06:02:50|107428.7|107378.7|107430.3|107380.3|107431.5|107381.5|107428|107378|14
1725861780000|2024-09-09 06:03:00|107429.8|107379.8|107429.1|107379.1|107430.6|107380.6|107428.6|107378.6|21
1725861790000|2024-09-09 06:03:10|107429.4|107379.4|107478.6|107428.6|107479.4|107429.4|107429.2|107379.2|42
1725861800000|2024-09-09 06:03:20|107478.1|107428.1|107469|107419|107478.4|107428.4|107468.5|107418.5|19
1725861810000|2024-09-09 06:03:30|107469.3|107419.3|107467.8|107417.8|107470.4|107420.4|107467.8|107417.8|14
1725861820000|2024-09-09 06:03:40|107467.5|107417.5|107459.7|107409.7|107468.4|107418.4|107455.8|107405.8|27
1725861830000|2024-09-09 06:03:50|107459.4|107409.4|107453.6|107403.6|107460.1|107410.1|107451.3|107401.3|25
1725861840000|2024-09-09 06:04:00|107454.6|107404.6|107449.3|107399.3|107458|107408|107449.3|107399.3|30
1725861850000|2024-09-09 06:04:10|107449|107399|107446.5|107396.5|107449.3|107399.3|107445|107395|20
1725861860000|2024-09-09 06:04:20|107446.3|107396.3|107445.8|107395.8|107447.8|107397.8|107441.5|107391.5|28
1725861870000|2024-09-09 06:04:30|107446.1|107396.1|107448.2|107398.2|107449.5|107399.5|107440.8|107390.8|32
1725861880000|2024-09-09 06:04:40|107447.9|107397.9|107447.6|107397.6|107448.7|107398.7|107445.5|107395.5|16
1725861890000|2024-09-09 06:04:50|107448|107398|107420.7|107370.7|107448.3|107398.3|107420.5|107370.5|33
1725861900000|2024-09-09 06:05:00|107421|107371|107426.9|107376.9|107426.9|107376.9|107421|107371|20
1725861910000|2024-09-09 06:05:10|107427.3|107377.3|107443|107393|107443.2|107393.2|107427.1|107377.1|23
1725861920000|2024-09-09 06:05:20|107442.8|107392.8|107440.5|107390.5|107442.8|107392.8|107440.1|107390.1|10
1725861930000|2024-09-09 06:05:30|107440.3|107390.3|107441.2|107391.2|107441.3|107391.3|107439.4|107389.4|15
1725861940000|2024-09-09 06:05:40|107440.9|107390.9|107438.5|107388.5|107440.9|107390.9|107438.5|107388.5|7
1725861950000|2024-09-09 06:05:50|107439.2|107389.2|107434|107384|107439.2|107389.2|107433.7|107383.7|29
1725861960000|2024-09-09 06:06:00|107434.3|107384.3|107433.5|107383.5|107435.6|107385.6|107429.7|107379.7|29
1725861970000|2024-09-09 06:06:10|107433.9|107383.9|107439.2|107389.2|107439.2|107389.2|107432.3|107382.3|27
1725861980000|2024-09-09 06:06:20|107439.6|107389.6|107439.6|107389.6|107441.9|107391.9|107439.6|107389.6|18
1725861990000|2024-09-09 06:06:30|107439.5|107389.5|107444.2|107394.2|107444.7|107394.7|107438.7|107388.7|19
1725862000000|2024-09-09 06:06:40|107444.7|107394.7|107444.6|107394.6|107446.2|107396.2|107444.6|107394.6|8
1725862010000|2024-09-09 06:06:50|107444.8|107394.8|107439.3|107389.3|107444.8|107394.8|107438.1|107388.1|22
1725862020000|2024-09-09 06:07:00|107439|107389|107441.8|107391.8|107442.1|107392.1|107437.2|107387.2|27
1725862030000|2024-09-09 06:07:10|107442.6|107392.6|107445.7|107395.7|107447.1|107397.1|107442.6|107392.6|17
1725862040000|2024-09-09 06:07:20|107445.6|107395.6|107450.8|107400.8|107453.2|107403.2|107445.6|107395.6|24
1725862050000|2024-09-09 06:07:30|107447.2|107397.2|107482.2|107432.2|107482.7|107432.7|107444.6|107394.6|33
1725862060000|2024-09-09 06:07:40|107482.3|107432.3|107465.1|107415.1|107484.3|107434.3|107464.8|107414.8|34
1725862070000|2024-09-09 06:07:50|107465|107415|107444.7|107394.7|107465.1|107415.1|107443.5|107393.5|28
1725862080000|2024-09-09 06:08:00|107445.7|107395.7|107456.9|107406.9|107456.9|107406.9|107445.7|107395.7|20
1725862090000|2024-09-09 06:08:10|107456.6|107406.6|107452.7|107402.7|107458.9|107408.9|107452.4|107402.4|22
1725862100000|2024-09-09 06:08:20|107452.4|107402.4|107450.1|107400.1|107452.7|107402.7|107450.1|107400.1|11
1725862110000|2024-09-09 06:08:30|107447.9|107397.9|107453.8|107403.8|107453.8|107403.8|107447.6|107397.6|22
1725862120000|2024-09-09 06:08:40|107454.4|107404.4|107455.1|107405.1|107458.7|107408.7|107453.8|107403.8|23
1725862130000|2024-09-09 06:08:50|107454.7|107404.7|107451.3|107401.3|107454.7|107404.7|107450.8|107400.8|20
1725862140000|2024-09-09 06:09:00|107451.5|107401.5|107445.6|107395.6|107451.5|107401.5|107445.4|107395.4|20
1725862150000|2024-09-09 06:09:10|107446.3|107396.3|107444.2|107394.2|107446.3|107396.3|107442.6|107392.6|8
1725862160000|2024-09-09 06:09:20|107444.5|107394.5|107460.3|107410.3|107462|107412|107444.5|107394.5|25
1725862170000|2024-09-09 06:09:30|107459.2|107409.2|107445.4|107395.4|107459.2|107409.2|107445.4|107395.4|16
1725862180000|2024-09-09 06:09:40|107445|107395|107443.4|107393.4|107445|107395|107443.1|107393.1|8
1725862190000|2024-09-09 06:09:50|107443.7|107393.7|107439.1|107389.1|107447.5|107397.5|107439.1|107389.1|19
1725862200000|2024-09-09 06:10:00|107438.8|107388.8|107442.6|107392.6|107442.6|107392.6|107436.6|107386.6|20
1725862210000|2024-09-09 06:10:10|107442.3|107392.3|107435.7|107385.7|107442.3|107392.3|107434.6|107384.6|13
1725862220000|2024-09-09 06:10:20|107434.8|107384.8|107434.8|107384.8|107434.8|107384.8|107434.7|107384.7|3
1725862230000|2024-09-09 06:10:30|107434|107384|107437.6|107387.6|107437.6|107387.6|107431|107381|18
1725862240000|2024-09-09 06:10:40|107434.3|107384.3|107434.3|107384.3|107434.6|107384.6|107433.9|107383.9|8
1725862250000|2024-09-09 06:10:50|107434.2|107384.2|107438.9|107388.9|107439.2|107389.2|107434.2|107384.2|16
1725862260000|2024-09-09 06:11:00|107438.1|107388.1|107440.1|107390.1|107441.2|107391.2|107436.8|107386.8|23
1725862270000|2024-09-09 06:11:10|107440.5|107390.5|107435.5|107385.5|107444.2|107394.2|107435.5|107385.5|25
1725862280000|2024-09-09 06:11:20|107436|107386|107436.2|107386.2|107437.1|107387.1|107435.8|107385.8|14
1725862290000|2024-09-09 06:11:30|107436.1|107386.1|107435.9|107385.9|107436.1|107386.1|107435.4|107385.4|6
1725862300000|2024-09-09 06:11:40|107435.6|107385.6|107433.5|107383.5|107435.6|107385.6|107433.5|107383.5|8
1725862310000|2024-09-09 06:11:50|107433.7|107383.7|107436.4|107386.4|107436.4|107386.4|107433.7|107383.7|4
1725862320000|2024-09-09 06:12:00|107436.5|107386.5|107435.9|107385.9|107437.9|107387.9|107432.9|107382.9|22
1725862330000|2024-09-09 06:12:10|107435.5|107385.5|107433.7|107383.7|107436.8|107386.8|107433.7|107383.7|14
1725862340000|2024-09-09 06:12:20|107433.4|107383.4|107434.2|107384.2|107434.8|107384.8|107430.2|107380.2|21
1725862350000|2024-09-09 06:12:30|107434.4|107384.4|107435.6|107385.6|107435.6|107385.6|107433|107383|8
1725862360000|2024-09-09 06:12:40|107437.7|107387.7|107439.3|107389.3|107440.1|107390.1|107437.7|107387.7|12
1725862370000|2024-09-09 06:12:50|107438.9|107388.9|107440|107390|107440|107390|107438.9|107388.9|5
1725862380000|2024-09-09 06:13:00|107440.2|107390.2|107473.7|107423.7|107474.9|107424.9|107436.8|107386.8|22
1725862390000|2024-09-09 06:13:10|107473.4|107423.4|107476.5|107426.5|107476.5|107426.5|107470.4|107420.4|25
1725862400000|2024-09-09 06:13:20|107475.8|107425.8|107481.9|107431.9|107482.4|107432.4|107475.8|107425.8|26
1725862410000|2024-09-09 06:13:30|107483|107433|107468.8|107418.8|107483|107433|107468.1|107418.1|19
1725862420000|2024-09-09 06:13:40|107469|107419|107476.1|107426.1|107476.4|107426.4|107469|107419|10
1725862430000|2024-09-09 06:13:50|107476.2|107426.2|107472.9|107422.9|107478|107428|107472.8|107422.8|16
1725862440000|2024-09-09 06:14:00|107473.3|107423.3|107472.9|107422.9|107474.6|107424.6|107472.5|107422.5|14
1725862450000|2024-09-09 06:14:10|107473.6|107423.6|107472.5|107422.5|107473.6|107423.6|107471.9|107421.9|13
1725862460000|2024-09-09 06:14:20|107472.1|107422.1|107471.7|107421.7|107472.1|107422.1|107471.1|107421.1|6
1725862470000|2024-09-09 06:14:30|107471.6|107421.6|107469.3|107419.3|107471.6|107421.6|107468.9|107418.9|14
1725862480000|2024-09-09 06:14:40|107469.2|107419.2|107489.2|107439.2|107489.4|107439.4|107468.6|107418.6|13
1725862490000|2024-09-09 06:14:50|107489.1|107439.1|107492.6|107442.6|107492.8|107442.8|107489.1|107439.1|7
1725862500000|2024-09-09 06:15:00|107492.8|107442.8|107462|107412|107498.7|107448.7|107454.3|107404.3|28
1725862510000|2024-09-09 06:15:10|107462.4|107412.4|107470.2|107420.2|107470.2|107420.2|107462.4|107412.4|37
1725862520000|2024-09-09 06:15:20|107470.5|107420.5|107466.8|107416.8|107470.9|107420.9|107466.8|107416.8|8
1725862530000|2024-09-09 06:15:30|107466.2|107416.2|107465.8|107415.8|107466.3|107416.3|107465.5|107415.5|13
1725862540000|2024-09-09 06:15:40|107465.5|107415.5|107440.9|107390.9|107465.5|107415.5|107440.6|107390.6|33
1725862550000|2024-09-09 06:15:50|107441.2|107391.2|107438.4|107388.4|107441.6|107391.6|107438.1|107388.1|23
1725862560000|2024-09-09 06:16:00|107435.3|107385.3|107413.2|107363.2|107435.3|107385.3|107413.2|107363.2|35
1725862570000|2024-09-09 06:16:10|107408.8|107358.8|107415.1|107365.1|107415.1|107365.1|107408.8|107358.8|16
1725862580000|2024-09-09 06:16:20|107413.8|107363.8|107407.7|107357.7|107413.8|107363.8|107406|107356|15
1725862590000|2024-09-09 06:16:30|107413.9|107363.9|107433.1|107383.1|107436.2|107386.2|107413.9|107363.9|28
1725862600000|2024-09-09 06:16:40|107432.8|107382.8|107434.6|107384.6|107435.2|107385.2|107432.2|107382.2|24
1725862610000|2024-09-09 06:16:50|107435.4|107385.4|107433.7|107383.7|107435.4|107385.4|107433.1|107383.1|21
1725862620000|2024-09-09 06:17:00|107434|107384|107431.3|107381.3|107434.3|107384.3|107429.2|107379.2|46
1725862630000|2024-09-09 06:17:10|107431.5|107381.5|107433.7|107383.7|107433.7|107383.7|107431.5|107381.5|13
1725862640000|2024-09-09 06:17:20|107433.9|107383.9|107437.2|107387.2|107437.5|107387.5|107431.8|107381.8|22
1725862650000|2024-09-09 06:17:30|107437.3|107387.3|107430.2|107380.2|107437.8|107387.8|107430.2|107380.2|18
1725862660000|2024-09-09 06:17:40|107429.6|107379.6|107435.2|107385.2|107435.4|107385.4|107429.3|107379.3|29
1725862670000|2024-09-09 06:17:50|107435|107385|107432|107382|107435|107385|107432|107382|16
1725862680000|2024-09-09 06:18:00|107431.8|107381.8|107433.9|107383.9|107437.2|107387.2|107431.8|107381.8|21
1725862690000|2024-09-09 06:18:10|107433.6|107383.6|107432.8|107382.8|107433.6|107383.6|107432.6|107382.6|7
1725862700000|2024-09-09 06:18:20|107433.6|107383.6|107440.6|107390.6|107440.6|107390.6|107433.6|107383.6|18
1725862710000|2024-09-09 06:18:30|107440.7|107390.7|107440.5|107390.5|107440.7|107390.7|107440.5|107390.5|5
1725862720000|2024-09-09 06:18:40|107440.4|107390.4|107443.5|107393.5|107443.6|107393.6|107439.8|107389.8|19
1725862730000|2024-09-09 06:18:50|107443.1|107393.1|107438.8|107388.8|107443.1|107393.1|107438.5|107388.5|13
1725862740000|2024-09-09 06:19:00|107438.7|107388.7|107438.3|107388.3|107439.2|107389.2|107438.3|107388.3|7
1725862750000|2024-09-09 06:19:10|107438|107388|107432.9|107382.9|107443.4|107393.4|107432|107382|28
1725862760000|2024-09-09 06:19:20|107433.5|107383.5|107431.1|107381.1|107433.5|107383.5|107430.7|107380.7|19
1725862770000|2024-09-09 06:19:30|107431|107381|107430.7|107380.7|107431.3|107381.3|107430.1|107380.1|14
1725862780000|2024-09-09 06:19:40|107430.6|107380.6|107429.9|107379.9|107431.1|107381.1|107429.6|107379.6|22
1725862790000|2024-09-09 06:19:50|107429.7|107379.7|107428.9|107378.9|107429.8|107379.8|107428|107378|15
1725862800000|2024-09-09 06:20:00|107429.1|107379.1|107429.2|107379.2|107429.6|107379.6|107429.1|107379.1|8
1725862810000|2024-09-09 06:20:10|107429.4|107379.4|107431.2|107381.2|107434.4|107384.4|107428.9|107378.9|28
1725862820000|2024-09-09 06:20:20|107430.3|107380.3|107430.2|107380.2|107430.8|107380.8|107429.5|107379.5|14
1725862830000|2024-09-09 06:20:30|107431|107381|107430.5|107380.5|107431.1|107381.1|107429.3|107379.3|16
1725862840000|2024-09-09 06:20:40|107430.1|107380.1|107426.8|107376.8|107430.3|107380.3|107425.6|107375.6|16
1725862850000|2024-09-09 06:20:50|107426.6|107376.6|107427.7|107377.7|107429.1|107379.1|107426.4|107376.4|21
1725862860000|2024-09-09 06:21:00|107427.6|107377.6|107429|107379|107429|107379|107427.6|107377.6|9
1725862870000|2024-09-09 06:21:10|107429.2|107379.2|107429.4|107379.4|107429.4|107379.4|107429|107379|4
1725862880000|2024-09-09 06:21:20|107429.5|107379.5|107428.4|107378.4|107429.5|107379.5|107428.4|107378.4|6
1725862890000|2024-09-09 06:21:30|107428.3|107378.3|107428.7|107378.7|107429.1|107379.1|107428.1|107378.1|12
1725862900000|2024-09-09 06:21:40|107427.6|107377.6|107431.2|107381.2|107431.6|107381.6|107426.6|107376.6|9
1725862910000|2024-09-09 06:21:50|107431|107381|107430.8|107380.8|107431.3|107381.3|107430.8|107380.8|5
1725862920000|2024-09-09 06:22:00|107430.6|107380.6|107430.3|107380.3|107430.7|107380.7|107429.8|107379.8|10
1725862930000|2024-09-09 06:22:10|107430.2|107380.2|107430.1|107380.1|107430.3|107380.3|107430|107380|8
1725862940000|2024-09-09 06:22:20|107430.6|107380.6|107429.8|107379.8|107431|107381|107429.5|107379.5|8
1725862950000|2024-09-09 06:22:30|107429.6|107379.6|107429.7|107379.7|107430.1|107380.1|107429.5|107379.5|7
1725862960000|2024-09-09 06:22:40|107433.1|107383.1|107433.1|107383.1|107433.3|107383.3|107432.9|107382.9|8
1725862970000|2024-09-09 06:22:50|107433.5|107383.5|107439.5|107389.5|107439.5|107389.5|107433.4|107383.4|14
1725862980000|2024-09-09 06:23:00|107439.1|107389.1|107439|107389|107439.1|107389.1|107438.8|107388.8|8
1725862990000|2024-09-09 06:23:10|107439.1|107389.1|107439.8|107389.8|107440|107390|107437.7|107387.7|13
1725863000000|2024-09-09 06:23:20|107439.9|107389.9|107441.7|107391.7|107442.4|107392.4|107439.9|107389.9|17
1725863010000|2024-09-09 06:23:30|107442.1|107392.1|107406.4|107356.4|107445.1|107395.1|107404.7|107354.7|29
1725863020000|2024-09-09 06:23:40|107406.9|107356.9|107407.9|107357.9|107409|107359|107391.5|107341.5|40
1725863030000|2024-09-09 06:23:50|107407.6|107357.6|107403.1|107353.1|107409.4|107359.4|107403.1|107353.1|24
1725863040000|2024-09-09 06:24:00|107402.8|107352.8|107402.3|107352.3|107402.8|107352.8|107401.4|107351.4|6
1725863050000|2024-09-09 06:24:10|107402.1|107352.1|107402.8|107352.8|107403.2|107353.2|107402.1|107352.1|10
1725863060000|2024-09-09 06:24:20|107402.9|107352.9|107431.7|107381.7|107433.1|107383.1|107401.6|107351.6|32
1725863070000|2024-09-09 06:24:30|107431.8|107381.8|107428.2|107378.2|107431.8|107381.8|107428.2|107378.2|10
1725863080000|2024-09-09 06:24:40|107428.6|107378.6|107426.4|107376.4|107429.3|107379.3|107426.4|107376.4|18
1725863090000|2024-09-09 06:24:50|107427|107377|107426.3|107376.3|107428.3|107378.3|107425.9|107375.9|17
1725863100000|2024-09-09 06:25:00|107426.6|107376.6|107423.5|107373.5|107426.8|107376.8|107423.5|107373.5|21
1725863110000|2024-09-09 06:25:10|107423.2|107373.2|107423.7|107373.7|107424.2|107374.2|107423.2|107373.2|18
1725863120000|2024-09-09 06:25:20|107424.1|107374.1|107425.1|107375.1|107426.1|107376.1|107424.1|107374.1|15
1725863130000|2024-09-09 06:25:30|107425|107375|107414.2|107364.2|107426.7|107376.7|107414.2|107364.2|22
1725863140000|2024-09-09 06:25:40|107414|107364|107414.1|107364.1|107414.5|107364.5|107413.7|107363.7|8
1725863150000|2024-09-09 06:25:50|107414.2|107364.2|107414.1|107364.1|107414.4|107364.4|107413.9|107363.9|6
1725863160000|2024-09-09 06:26:00|107414.2|107364.2|107421.4|107371.4|107421.8|107371.8|107414.2|107364.2|12
1725863170000|2024-09-09 06:26:10|107421.5|107371.5|107419|107369|107434.1|107384.1|107419|107369|23
1725863180000|2024-09-09 06:26:20|107417.6|107367.6|107418.8|107368.8|107419.3|107369.3|107417.6|107367.6|12
1725863190000|2024-09-09 06:26:30|107418.7|107368.7|107418.7|107368.7|107419.3|107369.3|107418.3|107368.3|12
1725863200000|2024-09-09 06:26:40|107418.6|107368.6|107418|107368|107418.7|107368.7|107418|107368|8
1725863210000|2024-09-09 06:26:50|107418.3|107368.3|107425.5|107375.5|107426.5|107376.5|107418.3|107368.3|26
1725863220000|2024-09-09 06:27:00|107423.8|107373.8|107425.6|107375.6|107425.7|107375.7|107423.1|107373.1|16
1725863230000|2024-09-09 06:27:10|107425.5|107375.5|107420.4|107370.4|107425.5|107375.5|107420.4|107370.4|20
1725863240000|2024-09-09 06:27:20|107420.3|107370.3|107431.7|107381.7|107432.1|107382.1|107418.4|107368.4|18
1725863250000|2024-09-09 06:27:30|107430.9|107380.9|107419.2|107369.2|107432.4|107382.4|107419.2|107369.2|23
1725863260000|2024-09-09 06:27:40|107419.1|107369.1|107422.8|107372.8|107426.7|107376.7|107418.7|107368.7|25
1725863270000|2024-09-09 06:27:50|107422.7|107372.7|107413.8|107363.8|107422.7|107372.7|107413.8|107363.8|16
1725863280000|2024-09-09 06:28:00|107413.5|107363.5|107414.1|107364.1|107414.2|107364.2|107413.5|107363.5|8
1725863290000|2024-09-09 06:28:10|107414.5|107364.5|107418.3|107368.3|107418.6|107368.6|107414.5|107364.5|18
1725863300000|2024-09-09 06:28:20|107418.9|107368.9|107418.4|107368.4|107419.5|107369.5|107417.7|107367.7|28
1725863310000|2024-09-09 06:28:30|107418.3|107368.3|107416.3|107366.3|107418.5|107368.5|107415.7|107365.7|26
1725863320000|2024-09-09 06:28:40|107417.2|107367.2|107417|107367|107425.1|107375.1|107417|107367|26
1725863330000|2024-09-09 06:28:50|107415.1|107365.1|107417.2|107367.2|107417.5|107367.5|107414.4|107364.4|25
1725863340000|2024-09-09 06:29:00|107417|107367|107414.6|107364.6|107417|107367|107410.7|107360.7|25
1725863350000|2024-09-09 06:29:10|107414.5|107364.5|107411.1|107361.1|107415|107365|107410.6|107360.6|14
1725863360000|2024-09-09 06:29:20|107411.2|107361.2|107408.7|107358.7|107411.2|107361.2|107408.7|107358.7|11
1725863370000|2024-09-09 06:29:30|107408.5|107358.5|107408.1|107358.1|107408.5|107358.5|107408.1|107358.1|10
1725863380000|2024-09-09 06:29:40|107407.7|107357.7|107408|107358|107408|107358|107407.5|107357.5|7
1725863390000|2024-09-09 06:29:50|107407.9|107357.9|107411.2|107361.2|107412.4|107362.4|107407.9|107357.9|10
1725863400000|2024-09-09 06:30:00|107411.1|107361.1|107420.7|107370.7|107421.5|107371.5|107410.7|107360.7|20
1725863410000|2024-09-09 06:30:10|107420.3|107370.3|107415.2|107365.2|107420.3|107370.3|107415.2|107365.2|12
1725863420000|2024-09-09 06:30:20|107415.1|107365.1|107413.7|107363.7|107415.1|107365.1|107413.5|107363.5|8
1725863430000|2024-09-09 06:30:30|107413.2|107363.2|107408|107358|107413.2|107363.2|107405.1|107355.1|20
1725863440000|2024-09-09 06:30:40|107407.8|107357.8|107408.3|107358.3|107408.4|107358.4|107407.2|107357.2|10
1725863450000|2024-09-09 06:30:50|107408.7|107358.7|107407.2|107357.2|107408.7|107358.7|107407.1|107357.1|16
1725863460000|2024-09-09 06:31:00|107403.8|107353.8|107406.6|107356.6|107407.2|107357.2|107402.9|107352.9|16
1725863470000|2024-09-09 06:31:10|107405.7|107355.7|107388.5|107338.5|107406.1|107356.1|107388.1|107338.1|20
1725863480000|2024-09-09 06:31:20|107386|107336|107388.4|107338.4|107393.1|107343.1|107386|107336|36
1725863490000|2024-09-09 06:31:30|107387.1|107337.1|107389.2|107339.2|107390.5|107340.5|107385.7|107335.7|19
1725863500000|2024-09-09 06:31:40|107389.3|107339.3|107368.5|107318.5|107391.3|107341.3|107368.5|107318.5|36
1725863510000|2024-09-09 06:31:50|107367|107317|107364.4|107314.4|107367.4|107317.4|107362.4|107312.4|41
1725863520000|2024-09-09 06:32:00|107364.3|107314.3|107374.3|107324.3|107375.9|107325.9|107364.3|107314.3|36
1725863530000|2024-09-09 06:32:10|107374.8|107324.8|107388.8|107338.8|107389.2|107339.2|107374.8|107324.8|26
1725863540000|2024-09-09 06:32:20|107388.9|107338.9|107392.6|107342.6|107393.8|107343.8|107388.9|107338.9|25
1725863550000|2024-09-09 06:32:30|107393.3|107343.3|107393.2|107343.2|107394.8|107344.8|107393|107343|26
1725863560000|2024-09-09 06:32:40|107394|107344|107392.6|107342.6|107396.9|107346.9|107392.5|107342.5|22
1725863570000|2024-09-09 06:32:50|107392.4|107342.4|107390.3|107340.3|107394.6|107344.6|107389|107339|21
1725863580000|2024-09-09 06:33:00|107390.6|107340.6|107386.2|107336.2|107391.6|107341.6|107386.2|107336.2|33
1725863590000|2024-09-09 06:33:10|107386.3|107336.3|107393.8|107343.8|107394.2|107344.2|107385.9|107335.9|25
1725863600000|2024-09-09 06:33:20|107393.9|107343.9|107387.5|107337.5|107395|107345|107386.7|107336.7|27
1725863610000|2024-09-09 06:33:30|107387.9|107337.9|107387.4|107337.4|107387.9|107337.9|107386.9|107336.9|12
1725863620000|2024-09-09 06:33:40|107386.8|107336.8|107379.8|107329.8|107387|107337|107379|107329|20
1725863630000|2024-09-09 06:33:50|107380.2|107330.2|107370.2|107320.2|107380.2|107330.2|107369.2|107319.2|36
1725863640000|2024-09-09 06:34:00|107369.8|107319.8|107368.5|107318.5|107370.2|107320.2|107364.5|107314.5|43
1725863650000|2024-09-09 06:34:10|107368.8|107318.8|107364.3|107314.3|107369.1|107319.1|107364.3|107314.3|21
1725863660000|2024-09-09 06:34:20|107365.4|107315.4|107365.4|107315.4|107365.7|107315.7|107356.6|107306.6|38
1725863670000|2024-09-09 06:34:30|107365.5|107315.5|107364.6|107314.6|107368|107318|107364.6|107314.6|21
1725863680000|2024-09-09 06:34:40|107365.4|107315.4|107364|107314|107366.3|107316.3|107363.1|107313.1|27
1725863690000|2024-09-09 06:34:50|107363.9|107313.9|107363.2|107313.2|107364.9|107314.9|107363|107313|12
1725863700000|2024-09-09 06:35:00|107362.9|107312.9|107365|107315|107365.8|107315.8|107362.3|107312.3|26
1725863710000|2024-09-09 06:35:10|107364.8|107314.8|107361.8|107311.8|107364.8|107314.8|107361.8|107311.8|19
1725863720000|2024-09-09 06:35:20|107362.5|107312.5|107368.6|107318.6|107368.6|107318.6|107362.5|107312.5|22
1725863730000|2024-09-09 06:35:30|107368.7|107318.7|107371.6|107321.6|107372|107322|107368.3|107318.3|28
1725863740000|2024-09-09 06:35:40|107372|107322|107371.3|107321.3|107373.1|107323.1|107370.8|107320.8|13
1725863750000|2024-09-09 06:35:50|107371.6|107321.6|107366.2|107316.2|107372.3|107322.3|107365.5|107315.5|29
1725863760000|2024-09-09 06:36:00|107365.9|107315.9|107367.5|107317.5|107368.9|107318.9|107365.2|107315.2|23
1725863770000|2024-09-09 06:36:10|107367.4|107317.4|107356.8|107306.8|107367.6|107317.6|107356.3|107306.3|11
1725863780000|2024-09-09 06:36:20|107356.4|107306.4|107350.3|107300.3|107357.3|107307.3|107350|107300|35
1725863790000|2024-09-09 06:36:30|107350.2|107300.2|107343.3|107293.3|107350.4|107300.4|107341|107291|24
1725863800000|2024-09-09 06:36:40|107343.2|107293.2|107354.4|107304.4|107360.6|107310.6|107343|107293|28
1725863810000|2024-09-09 06:36:50|107353.6|107303.6|107348.1|107298.1|107356.1|107306.1|107346.4|107296.4|25
1725863820000|2024-09-09 06:37:00|107348.4|107298.4|107346.2|107296.2|107348.9|107298.9|107344.9|107294.9|38
1725863830000|2024-09-09 06:37:10|107346.3|107296.3|107346.3|107296.3|107346.7|107296.7|107345.7|107295.7|11
1725863840000|2024-09-09 06:37:20|107347|107297|107344.9|107294.9|107348.1|107298.1|107344.9|107294.9|24
1725863850000|2024-09-09 06:37:30|107345.3|107295.3|107319.2|107269.2|107345.3|107295.3|107316.8|107266.8|39
1725863860000|2024-09-09 06:37:40|107319.6|107269.6|107317|107267|107321.4|107271.4|107317|107267|28
1725863870000|2024-09-09 06:37:50|107316.9|107266.9|107314.9|107264.9|107317|107267|107314.9|107264.9|12
1725863880000|2024-09-09 06:38:00|107314.6|107264.6|107317.7|107267.7|107320.9|107270.9|107314.6|107264.6|15
1725863890000|2024-09-09 06:38:10|107317.6|107267.6|107320.5|107270.5|107320.8|107270.8|107315.6|107265.6|33
1725863900000|2024-09-09 06:38:20|107320.2|107270.2|107317.8|107267.8|107320.2|107270.2|107313.5|107263.5|32
1725863910000|2024-09-09 06:38:30|107314.8|107264.8|107312.3|107262.3|107316.3|107266.3|107311.5|107261.5|21
1725863920000|2024-09-09 06:38:40|107311.9|107261.9|107316.5|107266.5|107319.3|107269.3|107310.4|107260.4|24
1725863930000|2024-09-09 06:38:50|107315.8|107265.8|107313|107263|107316.5|107266.5|107312.3|107262.3|19
1725863940000|2024-09-09 06:39:00|107313.5|107263.5|107307.9|107257.9|107315.4|107265.4|107306.9|107256.9|19
1725863950000|2024-09-09 06:39:10|107308.1|107258.1|107303.4|107253.4|107308.2|107258.2|107303.2|107253.2|12
1725863960000|2024-09-09 06:39:20|107303.5|107253.5|107302.6|107252.6|107303.8|107253.8|107300.7|107250.7|17
1725863970000|2024-09-09 06:39:30|107302.4|107252.4|107301.8|107251.8|107302.4|107252.4|107300.9|107250.9|19
1725863980000|2024-09-09 06:39:40|107301.9|107251.9|107295.4|107245.4|107301.9|107251.9|107294.6|107244.6|30
1725863990000|2024-09-09 06:39:50|107295.2|107245.2|107297|107247|107297|107247|107294.8|107244.8|20
1725864000000|2024-09-09 06:40:00|107297.3|107247.3|107299.9|107249.9|107299.9|107249.9|107297.3|107247.3|14
1725864010000|2024-09-09 06:40:10|107300.2|107250.2|107306.1|107256.1|107306.2|107256.2|107300.2|107250.2|23
1725864020000|2024-09-09 06:40:20|107305.9|107255.9|107296.1|107246.1|107306|107256|107296.1|107246.1|22
1725864030000|2024-09-09 06:40:30|107295.9|107245.9|107298.7|107248.7|107298.7|107248.7|107291|107241|36
1725864040000|2024-09-09 06:40:40|107299.3|107249.3|107299.1|107249.1|107301.7|107251.7|107297.9|107247.9|24
1725864050000|2024-09-09 06:40:50|107298.4|107248.4|107299.8|107249.8|107301.5|107251.5|107298.4|107248.4|20
1725864060000|2024-09-09 06:41:00|107299.5|107249.5|107299.3|107249.3|107300.2|107250.2|107299.1|107249.1|14
1725864070000|2024-09-09 06:41:10|107298.9|107248.9|107298.5|107248.5|107299.3|107249.3|107298.3|107248.3|14
1725864080000|2024-09-09 06:41:20|107298|107248|107296.5|107246.5|107298.6|107248.6|107296.3|107246.3|21
1725864090000|2024-09-09 06:41:30|107296.2|107246.2|107304|107254|107304|107254|107296.2|107246.2|26
1725864100000|2024-09-09 06:41:40|107304.1|107254.1|107301.3|107251.3|107304.1|107254.1|107300.8|107250.8|18
1725864110000|2024-09-09 06:41:50|107300.8|107250.8|107302.1|107252.1|107302.5|107252.5|107300.7|107250.7|16
1725864120000|2024-09-09 06:42:00|107301.6|107251.6|107300.5|107250.5|107302.1|107252.1|107295.7|107245.7|26
1725864130000|2024-09-09 06:42:10|107300.9|107250.9|107300.2|107250.2|107302.5|107252.5|107297|107247|23
1725864140000|2024-09-09 06:42:20|107299.8|107249.8|107299.2|107249.2|107300|107250|107299.1|107249.1|15
1725864150000|2024-09-09 06:42:30|107299.5|107249.5|107294.1|107244.1|107299.6|107249.6|107290.1|107240.1|18
1725864160000|2024-09-09 06:42:40|107294.8|107244.8|107307.9|107257.9|107307.9|107257.9|107294.8|107244.8|26
1725864170000|2024-09-09 06:42:50|107308.1|107258.1|107310.3|107260.3|107310.8|107260.8|107308.1|107258.1|14
1725864180000|2024-09-09 06:43:00|107310.1|107260.1|107307.2|107257.2|107310.8|107260.8|107307.2|107257.2|17
1725864190000|2024-09-09 06:43:10|107307.4|107257.4|107308.7|107258.7|107308.7|107258.7|107307.4|107257.4|6
1725864200000|2024-09-09 06:43:20|107308.8|107258.8|107308.8|107258.8|107308.8|107258.8|107308.8|107258.8|1
1725864210000|2024-09-09 06:43:30|107308.6|107258.6|107304.6|107254.6|107308.6|107258.6|107303.6|107253.6|22
1725864220000|2024-09-09 06:43:40|107304.8|107254.8|107330.5|107280.5|107330.8|107280.8|107303.4|107253.4|27
1725864230000|2024-09-09 06:43:50|107330.6|107280.6|107329.9|107279.9|107331.7|107281.7|107329.9|107279.9|16
1725864240000|2024-09-09 06:44:00|107329.2|107279.2|107328.9|107278.9|107329.2|107279.2|107327|107277|16
1725864250000|2024-09-09 06:44:10|107327.5|107277.5|107327.7|107277.7|107328.8|107278.8|107327.3|107277.3|15
1725864260000|2024-09-09 06:44:20|107328|107278|107325|107275|107329.2|107279.2|107324.3|107274.3|18
1725864270000|2024-09-09 06:44:30|107325.4|107275.4|107323.8|107273.8|107325.4|107275.4|107323.8|107273.8|11
1725864280000|2024-09-09 06:44:40|107323.9|107273.9|107325.1|107275.1|107325.5|107275.5|107323.9|107273.9|7
1725864290000|2024-09-09 06:44:50|107324.8|107274.8|107323.5|107273.5|107325.3|107275.3|107323.5|107273.5|15
1725864300000|2024-09-09 06:45:00|107323.3|107273.3|107320.5|107270.5|107323.3|107273.3|107319.9|107269.9|12
1725864310000|2024-09-09 06:45:10|107320.2|107270.2|107319.1|107269.1|107320.9|107270.9|107318.4|107268.4|18
1725864320000|2024-09-09 06:45:20|107319.3|107269.3|107322.8|107272.8|107322.8|107272.8|107319.3|107269.3|23
1725864330000|2024-09-09 06:45:30|107323|107273|107323.8|107273.8|107323.8|107273.8|107322.4|107272.4|29
1725864340000|2024-09-09 06:45:40|107322.9|107272.9|107337.6|107287.6|107338.7|107288.7|107318.9|107268.9|35
1725864350000|2024-09-09 06:45:50|107337.7|107287.7|107351.3|107301.3|107351.7|107301.7|107337.3|107287.3|23
1725864360000|2024-09-09 06:46:00|107358.1|107308.1|107370.3|107320.3|107373.5|107323.5|107358.1|107308.1|35
1725864370000|2024-09-09 06:46:10|107372.3|107322.3|107374.7|107324.7|107382.9|107332.9|107369.4|107319.4|42
1725864380000|2024-09-09 06:46:20|107372.9|107322.9|107380.4|107330.4|107383|107333|107370.5|107320.5|43
1725864390000|2024-09-09 06:46:30|107380.8|107330.8|107369|107319|107381.1|107331.1|107368|107318|38
1725864400000|2024-09-09 06:46:40|107369.2|107319.2|107367.8|107317.8|107369.8|107319.8|107366.2|107316.2|47
1725864410000|2024-09-09 06:46:50|107368.7|107318.7|107370.7|107320.7|107370.7|107320.7|107367|107317|34
1725864420000|2024-09-09 06:47:00|107370.6|107320.6|107365|107315|107371.8|107321.8|107364.9|107314.9|20
1725864430000|2024-09-09 06:47:10|107364.6|107314.6|107366|107316|107366.6|107316.6|107364.6|107314.6|20
1725864440000|2024-09-09 06:47:20|107364.5|107314.5|107364.6|107314.6|107365.6|107315.6|107357.5|107307.5|40
1725864450000|2024-09-09 06:47:30|107364.8|107314.8|107384.1|107334.1|107384.1|107334.1|107364.6|107314.6|42
1725864460000|2024-09-09 06:47:40|107384.7|107334.7|107395.7|107345.7|107396.6|107346.6|107382.2|107332.2|35
1725864470000|2024-09-09 06:47:50|107395.2|107345.2|107390.7|107340.7|107396|107346|107390.7|107340.7|32
1725864480000|2024-09-09 06:48:00|107390.9|107340.9|107387.5|107337.5|107391.3|107341.3|107387.4|107337.4|16
1725864490000|2024-09-09 06:48:10|107386.8|107336.8|107388|107338|107388.6|107338.6|107386.8|107336.8|15
1725864500000|2024-09-09 06:48:20|107388.1|107338.1|107384.9|107334.9|107390|107340|107384.9|107334.9|20
1725864510000|2024-09-09 06:48:30|107384.6|107334.6|107384.6|107334.6|107384.6|107334.6|107378.7|107328.7|32
1725864520000|2024-09-09 06:48:40|107384.7|107334.7|107384.7|107334.7|107384.7|107334.7|107383.6|107333.6|12
1725864530000|2024-09-09 06:48:50|107384.8|107334.8|107384.2|107334.2|107384.8|107334.8|107383.4|107333.4|9
1725864540000|2024-09-09 06:49:00|107387.2|107337.2|107405.5|107355.5|107412|107362|107387.2|107337.2|42
1725864550000|2024-09-09 06:49:10|107406.5|107356.5|107397.6|107347.6|107414.7|107364.7|107394.8|107344.8|50
1725864560000|2024-09-09 06:49:20|107398.2|107348.2|107398.8|107348.8|107400.9|107350.9|107396|107346|33
1725864570000|2024-09-09 06:49:30|107399.1|107349.1|107409.2|107359.2|107417.6|107367.6|107398.3|107348.3|33
1725864580000|2024-09-09 06:49:40|107409.8|107359.8|107406.3|107356.3|107412.2|107362.2|107404.8|107354.8|29
1725864590000|2024-09-09 06:49:50|107407.1|107357.1|107396.3|107346.3|107407.8|107357.8|107393.5|107343.5|23
1725864600000|2024-09-09 06:50:00|107397.7|107347.7|107395|107345|107401.1|107351.1|107395|107345|20
1725864610000|2024-09-09 06:50:10|107395.3|107345.3|107397.3|107347.3|107397.6|107347.6|107394.9|107344.9|21
1725864620000|2024-09-09 06:50:20|107397.5|107347.5|107398.8|107348.8|107398.8|107348.8|107396.3|107346.3|20
1725864630000|2024-09-09 06:50:30|107398.7|107348.7|107391.7|107341.7|107410.4|107360.4|107391.7|107341.7|36
1725864640000|2024-09-09 06:50:40|107392|107342|107394.7|107344.7|107400.4|107350.4|107390.4|107340.4|39
1725864650000|2024-09-09 06:50:50|107395.7|107345.7|107395|107345|107396.2|107346.2|107393.3|107343.3|29
1725864660000|2024-09-09 06:51:00|107395.3|107345.3|107403.4|107353.4|107404.6|107354.6|107395.1|107345.1|43
1725864670000|2024-09-09 06:51:10|107403.7|107353.7|107409.3|107359.3|107412.4|107362.4|107403.7|107353.7|50
1725864680000|2024-09-09 06:51:20|107410.6|107360.6|107408.9|107358.9|107411.9|107361.9|107405.4|107355.4|55
1725864690000|2024-09-09 06:51:30|107409|107359|107407.9|107357.9|107413|107363|107406.1|107356.1|44
1725864700000|2024-09-09 06:51:40|107406.8|107356.8|107408.5|107358.5|107410.1|107360.1|107406.4|107356.4|40
1725864710000|2024-09-09 06:51:50|107408.6|107358.6|107403.1|107353.1|107408.7|107358.7|107403.1|107353.1|37
1725864720000|2024-09-09 06:52:00|107403|107353|107391.3|107341.3|107403.2|107353.2|107388.3|107338.3|30
1725864730000|2024-09-09 06:52:10|107391|107341|107396.2|107346.2|107396.2|107346.2|107387.5|107337.5|19
1725864740000|2024-09-09 06:52:20|107396.3|107346.3|107395.8|107345.8|107396.3|107346.3|107394.5|107344.5|15
1725864750000|2024-09-09 06:52:30|107395.4|107345.4|107401.9|107351.9|107401.9|107351.9|107395.4|107345.4|12
1725864760000|2024-09-09 06:52:40|107401.8|107351.8|107412.8|107362.8|107415.6|107365.6|107401.8|107351.8|21
1725864770000|2024-09-09 06:52:50|107413.8|107363.8|107413.5|107363.5|107417.9|107367.9|107412.9|107362.9|29
1725864780000|2024-09-09 06:53:00|107413.8|107363.8|107405.2|107355.2|107415.5|107365.5|107404.7|107354.7|31
1725864790000|2024-09-09 06:53:10|107404.8|107354.8|107403.5|107353.5|107405.2|107355.2|107399.2|107349.2|34
1725864800000|2024-09-09 06:53:20|107402.8|107352.8|107400.2|107350.2|107404|107354|107400|107350|17
1725864810000|2024-09-09 06:53:30|107400.4|107350.4|107405.2|107355.2|107405.2|107355.2|107399.3|107349.3|19
1725864820000|2024-09-09 06:53:40|107405.8|107355.8|107395.5|107345.5|107405.8|107355.8|107395.5|107345.5|26
1725864830000|2024-09-09 06:53:50|107395.4|107345.4|107398.7|107348.7|107400.1|107350.1|107395.4|107345.4|23
1725864840000|2024-09-09 06:54:00|107398.6|107348.6|107391.5|107341.5|107399|107349|107389.2|107339.2|14
1725864850000|2024-09-09 06:54:10|107391.1|107341.1|107392.1|107342.1|107392.1|107342.1|107386.2|107336.2|18
1725864860000|2024-09-09 06:54:20|107391.6|107341.6|107392.8|107342.8|107393.6|107343.6|107390.7|107340.7|23
1725864870000|2024-09-09 06:54:30|107393|107343|107395.8|107345.8|107404.1|107354.1|107389.7|107339.7|30
1725864880000|2024-09-09 06:54:40|107395.1|107345.1|107393.1|107343.1|107395.5|107345.5|107392.3|107342.3|19
1725864890000|2024-09-09 06:54:50|107391.9|107341.9|107387.7|107337.7|107391.9|107341.9|107386.6|107336.6|26
1725864900000|2024-09-09 06:55:00|107386.2|107336.2|107386.4|107336.4|107387.8|107337.8|107385.7|107335.7|21
1725864910000|2024-09-09 06:55:10|107386.3|107336.3|107391.9|107341.9|107396.3|107346.3|107385.7|107335.7|26
1725864920000|2024-09-09 06:55:20|107392.3|107342.3|107396.1|107346.1|107396.7|107346.7|107390.8|107340.8|25
1725864930000|2024-09-09 06:55:30|107395.5|107345.5|107395.2|107345.2|107395.6|107345.6|107394.7|107344.7|11
1725864940000|2024-09-09 06:55:40|107396.7|107346.7|107380.4|107330.4|107396.7|107346.7|107380.4|107330.4|26
1725864950000|2024-09-09 06:55:50|107380.6|107330.6|107380.9|107330.9|107382.1|107332.1|107380.2|107330.2|18
1725864960000|2024-09-09 06:56:00|107381|107331|107382.1|107332.1|107382.5|107332.5|107379.9|107329.9|15
1725864970000|2024-09-09 06:56:10|107382.2|107332.2|107374.1|107324.1|107383.4|107333.4|107374.1|107324.1|9
1725864980000|2024-09-09 06:56:20|107373.9|107323.9|107373.4|107323.4|107373.9|107323.9|107369.7|107319.7|13
1725864990000|2024-09-09 06:56:30|107373.5|107323.5|107372.4|107322.4|107373.5|107323.5|107372.4|107322.4|6
1725865000000|2024-09-09 06:56:40|107372.9|107322.9|107375.5|107325.5|107376.5|107326.5|107372.9|107322.9|9
1725865010000|2024-09-09 06:56:50|107375.3|107325.3|107377.1|107327.1|107377.4|107327.4|107375.3|107325.3|11
1725865020000|2024-09-09 06:57:00|107376.9|107326.9|107368.9|107318.9|107376.9|107326.9|107368.9|107318.9|19
1725865030000|2024-09-09 06:57:10|107368.6|107318.6|107370.5|107320.5|107370.5|107320.5|107368.6|107318.6|10
1725865040000|2024-09-09 06:57:20|107370.7|107320.7|107371.1|107321.1|107371.3|107321.3|107370.1|107320.1|14
1725865050000|2024-09-09 06:57:30|107371.3|107321.3|107369.5|107319.5|107372.3|107322.3|107369.5|107319.5|24
1725865060000|2024-09-09 06:57:40|107369.2|107319.2|107368.9|107318.9|107371.9|107321.9|107368.9|107318.9|18
1725865070000|2024-09-09 06:57:50|107369.3|107319.3|107369.5|107319.5|107369.6|107319.6|107368.4|107318.4|14
1725865080000|2024-09-09 06:58:00|107369.8|107319.8|107377|107327|107377|107327|107369.6|107319.6|19
1725865090000|2024-09-09 06:58:10|107376.8|107326.8|107370.5|107320.5|107376.8|107326.8|107369.2|107319.2|14
1725865100000|2024-09-09 06:58:20|107370.3|107320.3|107380.6|107330.6|107380.6|107330.6|107365.5|107315.5|27
1725865110000|2024-09-09 06:58:30|107380.4|107330.4|107378.6|107328.6|107380.6|107330.6|107375.6|107325.6|19
1725865120000|2024-09-09 06:58:40|107378.2|107328.2|107379.5|107329.5|107380.8|107330.8|107376.9|107326.9|20
1725865130000|2024-09-09 06:58:50|107379.2|107329.2|107385.7|107335.7|107389|107339|107377.4|107327.4|29
1725865140000|2024-09-09 06:59:00|107385.8|107335.8|107375.3|107350.3|107390.2|107353.1|107375.3|107335.5|26
1725865150000|2024-09-09 06:59:10|107378.3|107353.3|107384.5|107359.5|107389|107364|107378.3|107353.3|30
1725865160000|2024-09-09 06:59:20|107383.8|107358.8|107377.6|107352.6|107383.8|107358.8|107377.6|107352.6|21
1725865170000|2024-09-09 06:59:30|107377.5|107352.5|107388.5|107338.5|107396.7|107356.5|107377.1|107335.7|35
1725865180000|2024-09-09 06:59:40|107388.9|107338.9|107394.1|107344.1|107394.1|107344.1|107388.8|107338.8|21
1725865190000|2024-09-09 06:59:50|107394.2|107344.2|107397.9|107347.9|107398.4|107348.4|107394.2|107344.2|21
1725865200000|2024-09-09 07:00:00|107397.4|107347.4|107377.9|107327.9|107399.3|107349.3|107377.2|107327.2|46
1725865210000|2024-09-09 07:00:10|107377.3|107327.3|107366.3|107316.3|107377.4|107327.4|107366|107316|34
1725865220000|2024-09-09 07:00:20|107366|107316|107357.4|107307.4|107367.4|107317.4|107357.4|107307.4|47
1725865230000|2024-09-09 07:00:30|107356.9|107306.9|107369.7|107319.7|107371|107321|107356.9|107306.9|43
1725865240000|2024-09-09 07:00:40|107369.5|107319.5|107397.3|107347.3|107397.4|107347.4|107368.1|107318.1|51
1725865250000|2024-09-09 07:00:50|107398|107348|107424.4|107374.4|107425|107375|107396.9|107346.9|59
1725865260000|2024-09-09 07:01:00|107422.2|107372.2|107408.3|107358.3|107422.2|107372.2|107406.9|107356.9|39
1725865270000|2024-09-09 07:01:10|107408.5|107358.5|107409.9|107359.9|107413.4|107363.4|107408.5|107358.5|21
1725865280000|2024-09-09 07:01:20|107409.5|107359.5|107410.8|107360.8|107415.2|107365.2|107409.3|107359.3|31
1725865290000|2024-09-09 07:01:30|107410.9|107360.9|107385.7|107335.7|107410.9|107360.9|107384.5|107334.5|43
1725865300000|2024-09-09 07:01:40|107381.7|107331.7|107379.4|107329.4|107382.2|107332.2|107377.1|107327.1|35
1725865310000|2024-09-09 07:01:50|107378.2|107328.2|107390.4|107340.4|107390.4|107340.4|107373.4|107323.4|39
1725865320000|2024-09-09 07:02:00|107390.5|107340.5|107388.8|107338.8|107391.2|107354.4|107373|107334.6|47
1725865330000|2024-09-09 07:02:10|107388.7|107338.7|107433.3|107383.3|107436|107386|107382.3|107338.5|52
1725865340000|2024-09-09 07:02:20|107435.1|107385.1|107456|107406|107456.2|107406.2|107425.3|107375.3|57
1725865350000|2024-09-09 07:02:30|107456.1|107406.1|107476.8|107426.8|107477.9|107427.9|107455.6|107405.6|38
1725865360000|2024-09-09 07:02:40|107477.9|107427.9|107481.9|107431.9|107482.6|107432.6|107476.3|107426.3|42
1725865370000|2024-09-09 07:02:50|107482.2|107432.2|107497.4|107447.4|107498|107448|107479|107429|40
1725865380000|2024-09-09 07:03:00|107497.1|107447.1|107486.1|107436.1|107501.1|107451.1|107474|107424|45
1725865390000|2024-09-09 07:03:10|107487.1|107437.1|107489|107439|107489|107439|107486.8|107436.8|20
1725865400000|2024-09-09 07:03:20|107489.1|107439.1|107487.7|107437.7|107490.7|107440.7|107485.6|107435.6|35
1725865410000|2024-09-09 07:03:30|107488.2|107438.2|107509|107459|107511.7|107461.7|107487.9|107437.9|34
1725865420000|2024-09-09 07:03:40|107508.1|107458.1|107485.1|107460.1|107508.1|107461|107481|107452.9|37
1725865430000|2024-09-09 07:03:50|107483.5|107458.5|107503.5|107453.5|107503.5|107458.5|107480.3|107443.2|35
1725865440000|2024-09-09 07:04:00|107503.4|107453.4|107507|107457|107508.8|107458.8|107503|107453|34
1725865450000|2024-09-09 07:04:10|107507.1|107457.1|107499.6|107449.6|107507.3|107457.3|107499.6|107449.6|32
1725865460000|2024-09-09 07:04:20|107500.1|107450.1|107478.2|107428.2|107500.1|107450.1|107473.3|107423.3|43
1725865470000|2024-09-09 07:04:30|107478.5|107428.5|107476.8|107426.8|107479.5|107429.5|107476.5|107426.5|24
1725865480000|2024-09-09 07:04:40|107478.3|107428.3|107527.9|107477.9|107528.6|107478.6|107477.6|107427.6|32
1725865490000|2024-09-09 07:04:50|107527|107477|107553.9|107503.9|107553.9|107503.9|107524.9|107474.9|33
1725865500000|2024-09-09 07:05:00|107555.3|107505.3|107543.7|107493.7|107556.2|107506.2|107541.9|107491.9|39
1725865510000|2024-09-09 07:05:10|107543.8|107493.8|107544|107494|107545.9|107495.9|107540.6|107490.6|39
1725865520000|2024-09-09 07:05:20|107544.1|107494.1|107554.6|107504.6|107555.5|107505.5|107543.8|107493.8|28
1725865530000|2024-09-09 07:05:30|107554.4|107504.4|107526.7|107476.7|107554.4|107504.4|107526|107476|43
1725865540000|2024-09-09 07:05:40|107526.6|107476.6|107536|107486|107537.5|107487.5|107526.6|107476.6|28
1725865550000|2024-09-09 07:05:50|107536.7|107486.7|107534.7|107484.7|107541.8|107491.8|107534.7|107484.7|44
1725865560000|2024-09-09 07:06:00|107534.6|107484.6|107506.1|107456.1|107534.6|107484.6|107501.7|107451.7|52
1725865570000|2024-09-09 07:06:10|107506.5|107456.5|107509.3|107459.3|107513.5|107463.5|107506.5|107456.5|32
1725865580000|2024-09-09 07:06:20|107510.4|107460.4|107496.2|107446.2|107513.1|107463.1|107496.2|107446.2|22
1725865590000|2024-09-09 07:06:30|107496.3|107446.3|107502.8|107452.8|107504.7|107454.7|107496.3|107446.3|24
1725865600000|2024-09-09 07:06:40|107503.2|107453.2|107519.4|107469.4|107523.3|107473.3|107503|107453|36
1725865610000|2024-09-09 07:06:50|107521.5|107471.5|107525.2|107475.2|107526.6|107476.6|107516.2|107466.2|42
1725865620000|2024-09-09 07:07:00|107525.5|107475.5|107505|107480|107525.5|107488.4|107500.3|107470.9|40
1725865630000|2024-09-09 07:07:10|107504.1|107479.1|107558|107508|107560.6|107513.3|107499.8|107474.8|41
1725865640000|2024-09-09 07:07:20|107557.1|107507.1|107555.4|107505.4|107559.1|107509.1|107554.2|107504.2|20
1725865650000|2024-09-09 07:07:30|107554.9|107504.9|107558.9|107508.9|107558.9|107508.9|107550.4|107500.4|26
1725865660000|2024-09-09 07:07:40|107558.4|107508.4|107560|107510|107560|107510|107556.8|107506.8|21
1725865670000|2024-09-09 07:07:50|107559.7|107509.7|107582.5|107532.5|107582.5|107532.5|107559.3|107509.3|26
1725865680000|2024-09-09 07:08:00|107582.6|107532.6|107585.2|107535.2|107585.8|107535.8|107574.4|107524.4|37
1725865690000|2024-09-09 07:08:10|107586.2|107536.2|107577.1|107527.1|107586.3|107536.3|107571.4|107521.4|31
1725865700000|2024-09-09 07:08:20|107575.7|107525.7|107581.4|107531.4|107587.7|107537.7|107575.3|107525.3|35
1725865710000|2024-09-09 07:08:30|107582|107532|107573.5|107523.5|107582|107532|107572.4|107522.4|24
1725865720000|2024-09-09 07:08:40|107574.9|107524.9|107580.8|107530.8|107580.8|107530.8|107572.9|107522.9|24
1725865730000|2024-09-09 07:08:50|107580.9|107530.9|107575.3|107525.3|107582|107532|107573.2|107523.2|32
1725865740000|2024-09-09 07:09:00|107574.5|107524.5|107574.2|107524.2|107575.1|107525.1|107572.1|107522.1|21
1725865750000|2024-09-09 07:09:10|107573.8|107523.8|107578.7|107528.7|107585.7|107535.7|107573.2|107523.2|20
1725865760000|2024-09-09 07:09:20|107578.4|107528.4|107584.8|107534.8|107586.9|107536.9|107578.4|107528.4|30
1725865770000|2024-09-09 07:09:30|107584|107534|107582.3|107532.3|107586.1|107536.1|107581.7|107531.7|18
1725865780000|2024-09-09 07:09:40|107582.5|107532.5|107588.9|107538.9|107589|107539|107581.3|107531.3|19
1725865790000|2024-09-09 07:09:50|107588.7|107538.7|107587.5|107537.5|107589.4|107539.4|107587.1|107537.1|20
1725865800000|2024-09-09 07:10:00|107587.2|107537.2|107584.7|107534.7|107588.2|107538.2|107584.7|107534.7|16
1725865810000|2024-09-09 07:10:10|107585.1|107535.1|107566.8|107516.8|107585.1|107535.1|107566.8|107516.8|31
1725865820000|2024-09-09 07:10:20|107566.2|107516.2|107556.7|107506.7|107567.4|107517.4|107554.1|107504.1|35
1725865830000|2024-09-09 07:10:30|107556.6|107506.6|107575.7|107525.7|107575.7|107525.7|107556.6|107506.6|33
1725865840000|2024-09-09 07:10:40|107575.2|107525.2|107576.6|107526.6|107581|107531|107575.2|107525.2|33
1725865850000|2024-09-09 07:10:50|107576.2|107526.2|107563.9|107513.9|107576.2|107526.2|107563.9|107513.9|31
1725865860000|2024-09-09 07:11:00|107564.1|107514.1|107550.1|107500.1|107564.1|107514.1|107550.1|107500.1|25
1725865870000|2024-09-09 07:11:10|107549.7|107499.7|107547.5|107497.5|107550.6|107500.6|107546.8|107496.8|26
1725865880000|2024-09-09 07:11:20|107547.9|107497.9|107551.1|107501.1|107551.9|107501.9|107545.7|107495.7|36
1725865890000|2024-09-09 07:11:30|107551|107501|107542.2|107492.2|107554.3|107504.3|107540.8|107490.8|38
1725865900000|2024-09-09 07:11:40|107542.6|107492.6|107563|107513|107563.6|107513.6|107542.6|107492.6|35
1725865910000|2024-09-09 07:11:50|107565.4|107515.4|107560.7|107510.7|107569.5|107519.5|107551.7|107501.7|40
1725865920000|2024-09-09 07:12:00|107562.4|107512.4|107552.9|107502.9|107564|107514|107551|107501|24
1725865930000|2024-09-09 07:12:10|107553.2|107503.2|107548.6|107498.6|107554.4|107504.4|107546.7|107496.7|21
1725865940000|2024-09-09 07:12:20|107547.6|107497.6|107544.9|107494.9|107547.6|107497.6|107535.5|107485.5|44
1725865950000|2024-09-09 07:12:30|107545.7|107495.7|107540.6|107515.6|107552.6|107519.2|107538.7|107495.7|40
1725865960000|2024-09-09 07:12:40|107540.5|107515.5|107550|107525|107550|107525|107538.9|107513.9|26
1725865970000|2024-09-09 07:12:50|107549.3|107524.3|107544.8|107519.8|107549.3|107524.3|107544.6|107519.6|31
1725865980000|2024-09-09 07:13:00|107544.4|107519.4|107547.7|107522.7|107549.3|107524.3|107543.9|107518.9|21
1725865990000|2024-09-09 07:13:10|107548.2|107523.2|107547.6|107522.6|107551.5|107526.5|107545.7|107520.7|29
1725866000000|2024-09-09 07:13:20|107548.2|107523.2|107545.3|107520.3|107548.2|107523.2|107543.6|107518.6|32
1725866010000|2024-09-09 07:13:30|107548.9|107523.9|107554.6|107529.6|107557|107532|107548.9|107523.9|25
1725866020000|2024-09-09 07:13:40|107554.3|107529.3|107549.8|107524.8|107554.3|107529.3|107549.8|107524.8|27
1725866030000|2024-09-09 07:13:50|107550.9|107525.9|107548.9|107523.9|107553.6|107528.6|107548.9|107523.9|28
1725866040000|2024-09-09 07:14:00|107548.6|107523.6|107550.6|107525.6|107553.2|107528.2|107547.5|107522.5|24
1725866050000|2024-09-09 07:14:10|107551.3|107526.3|107550.8|107525.8|107551.8|107526.8|107550.7|107525.7|14
1725866060000|2024-09-09 07:14:20|107551.4|107526.4|107538.5|107513.5|107557|107526.4|107538|107505.8|24
1725866070000|2024-09-09 07:14:30|107539.4|107514.4|107540.1|107515.1|107543.4|107515.1|107524.3|107484.7|30
1725866080000|2024-09-09 07:14:40|107540.2|107515.2|107551.3|107501.3|107559.5|107521.5|107540.2|107501.3|28
1725866090000|2024-09-09 07:14:50|107553.3|107503.3|107558.1|107508.1|107558.1|107508.1|107553.3|107503.3|15
1725866100000|2024-09-09 07:15:00|107557.7|107507.7|107558.2|107508.2|107563.8|107513.8|107557.4|107507.4|40
1725866110000|2024-09-09 07:15:10|107558.7|107508.7|107567.7|107517.7|107567.7|107517.7|107557.9|107507.9|37
1725866120000|2024-09-09 07:15:20|107567.8|107517.8|107589.3|107539.3|107590.7|107552.6|107553.2|107511.7|35
1725866130000|2024-09-09 07:15:30|107589.6|107539.6|107613.9|107563.9|107617.2|107567.2|107589.5|107539.5|48
1725866140000|2024-09-09 07:15:40|107612.5|107562.5|107630.6|107580.6|107630.6|107580.6|107608.1|107558.1|28
1725866150000|2024-09-09 07:15:50|107633.7|107583.7|107646.6|107596.6|107646.6|107596.6|107633.7|107583.7|38
1725866160000|2024-09-09 07:16:00|107646.9|107596.9|107647.1|107597.1|107647.6|107597.6|107641.2|107591.2|41
1725866170000|2024-09-09 07:16:10|107647.2|107597.2|107661.2|107611.2|107661.5|107611.5|107647.1|107597.1|25
1725866180000|2024-09-09 07:16:20|107657.7|107607.7|107656.2|107606.2|107660|107610|107643.2|107593.2|48
1725866190000|2024-09-09 07:16:30|107654.7|107604.7|107635.2|107610.2|107654.7|107612|107635.2|107597.8|24
1725866200000|2024-09-09 07:16:40|107631.3|107606.3|107625.3|107600.3|107631.3|107606.3|107616.9|107591.9|40
1725866210000|2024-09-09 07:16:50|107625.6|107600.6|107623.8|107598.8|107626|107601|107623|107598|18
1725866220000|2024-09-09 07:17:00|107622.8|107597.8|107616.9|107591.9|107625.5|107600.5|107616.2|107591.2|28
1725866230000|2024-09-09 07:17:10|107616.3|107591.3|107622.6|107597.6|107622.6|107597.6|107611.1|107586.1|28
1725866240000|2024-09-09 07:17:20|107622.7|107597.7|107624.1|107599.1|107625.1|107600.1|107622.7|107597.7|14
1725866250000|2024-09-09 07:17:30|107623.9|107598.9|107628.7|107578.7|107629|107599.7|107605.2|107574|32
1725866260000|2024-09-09 07:17:40|107628.9|107578.9|107636.2|107586.2|107637.1|107587.1|107628.7|107578.7|19
1725866270000|2024-09-09 07:17:50|107635.8|107585.8|107643.9|107593.9|107646.5|107596.5|107635.5|107585.5|19
1725866280000|2024-09-09 07:18:00|107644.5|107594.5|107629.5|107579.5|107644.5|107594.5|107628.7|107578.7|30
1725866290000|2024-09-09 07:18:10|107629.7|107579.7|107627.8|107577.8|107630.4|107580.4|107626.6|107576.6|13
1725866300000|2024-09-09 07:18:20|107628.5|107578.5|107635.3|107585.3|107637.7|107587.7|107628.5|107578.5|28
1725866310000|2024-09-09 07:18:30|107634.8|107584.8|107633.5|107583.5|107635.1|107585.1|107628.4|107578.4|28
1725866320000|2024-09-09 07:18:40|107633.4|107583.4|107696.5|107646.5|107696.6|107646.6|107633.4|107583.4|37
1725866330000|2024-09-09 07:18:50|107696|107646|107691.1|107641.1|107697.8|107647.8|107690.2|107640.2|32
1725866340000|2024-09-09 07:19:00|107692.3|107642.3|107689.5|107639.5|107699.7|107649.7|107682.7|107632.7|43
1725866350000|2024-09-09 07:19:10|107689.1|107639.1|107698.9|107648.9|107703.1|107653.1|107684.6|107634.6|35
1725866360000|2024-09-09 07:19:20|107697.3|107647.3|107662.5|107637.5|107699.4|107657|107662.3|107625|33
1725866370000|2024-09-09 07:19:30|107662.6|107637.6|107674.6|107624.6|107676.2|107637.7|107659.7|107623.2|20
1725866380000|2024-09-09 07:19:40|107674.7|107624.7|107675.6|107625.6|107677.1|107627.1|107670|107620|24
1725866390000|2024-09-09 07:19:50|107676.1|107626.1|107681.2|107631.2|107685|107635|107675|107625|25
1725866400000|2024-09-09 07:20:00|107681.4|107631.4|107712.5|107662.5|107713.3|107663.3|107679.4|107629.4|39
1725866410000|2024-09-09 07:20:10|107712.9|107662.9|107721|107671|107721.8|107671.8|107712.7|107662.7|28
1725866420000|2024-09-09 07:20:20|107720.7|107670.7|107697.8|107647.8|107720.7|107670.7|107697.3|107647.3|33
1725866430000|2024-09-09 07:20:30|107697.6|107647.6|107695.9|107645.9|107697.6|107647.6|107687.1|107637.1|28
1725866440000|2024-09-09 07:20:40|107692.8|107642.8|107690.3|107640.3|107692.9|107642.9|107690.1|107640.1|26
1725866450000|2024-09-09 07:20:50|107692.7|107642.7|107695.2|107645.2|107711.6|107661.6|107692.7|107642.7|36
1725866460000|2024-09-09 07:21:00|107696|107646|107686|107661|107696|107661.4|107684.4|107639|27
1725866470000|2024-09-09 07:21:10|107685.6|107660.6|107689.6|107664.6|107692.4|107667.4|107685.6|107660.6|16
1725866480000|2024-09-09 07:21:20|107689.5|107664.5|107632.4|107582.4|107689.5|107664.5|107630.6|107580.6|40
1725866490000|2024-09-09 07:21:30|107633|107583|107644.8|107594.8|107648.8|107598.8|107628|107578|38
1725866500000|2024-09-09 07:21:40|107646.3|107596.3|107625.4|107575.4|107646.3|107596.3|107625.4|107575.4|45
1725866510000|2024-09-09 07:21:50|107622.4|107572.4|107621.8|107571.8|107622.4|107572.4|107608.6|107558.6|48
1725866520000|2024-09-09 07:22:00|107623.2|107573.2|107640.5|107590.5|107654.3|107604.3|107623.2|107573.2|40
1725866530000|2024-09-09 07:22:10|107640|107590|107681.6|107631.6|107685.4|107635.4|107638.2|107588.2|34
1725866540000|2024-09-09 07:22:20|107680.7|107630.7|107692.1|107642.1|107700|107650|107680.7|107630.7|39
1725866550000|2024-09-09 07:22:30|107687.8|107637.8|107686|107636|107702.9|107652.9|107673.3|107630.4|53
1725866560000|2024-09-09 07:22:40|107685.5|107635.5|107678.1|107628.1|107685.5|107635.5|107677.9|107627.9|35
1725866570000|2024-09-09 07:22:50|107679.2|107629.2|107682.2|107632.2|107682.8|107632.8|107675.5|107625.5|35
1725866580000|2024-09-09 07:23:00|107681.9|107631.9|107718|107668|107718|107668|107681.9|107631.9|42
1725866590000|2024-09-09 07:23:10|107719.1|107669.1|107721.1|107671.1|107721.4|107671.4|107712.7|107662.7|31
1725866600000|2024-09-09 07:23:20|107721.5|107671.5|107751.1|107701.1|107755.4|107705.4|107721.5|107671.5|50
1725866610000|2024-09-09 07:23:30|107751.7|107701.7|107753.4|107703.4|107760.5|107710.5|107747.8|107697.8|37
1725866620000|2024-09-09 07:23:40|107763.5|107713.5|107770.9|107720.9|107774.3|107724.3|107761.8|107711.8|40
1725866630000|2024-09-09 07:23:50|107770.8|107720.8|107778.6|107728.6|107780.6|107730.6|107766.4|107716.4|33
1725866640000|2024-09-09 07:24:00|107778.8|107728.8|107766.4|107716.4|107779|107729|107761.3|107711.3|30
1725866650000|2024-09-09 07:24:10|107766.2|107716.2|107764.4|107714.4|107766.4|107716.4|107764.4|107714.4|13
1725866660000|2024-09-09 07:24:20|107764.5|107714.5|107760|107710|107768.6|107718.6|107760|107710|26
1725866670000|2024-09-09 07:24:30|107759.9|107709.9|107761.9|107711.9|107762.3|107712.3|107759.5|107709.5|17
1725866680000|2024-09-09 07:24:40|107761.6|107711.6|107765.1|107715.1|107765.1|107715.1|107761.6|107711.6|16
1725866690000|2024-09-09 07:24:50|107765|107715|107762.8|107712.8|107768.1|107718.1|107761.9|107711.9|27
1725866700000|2024-09-09 07:25:00|107763|107713|107765.9|107715.9|107766|107716|107760.7|107710.7|23
1725866710000|2024-09-09 07:25:10|107765.4|107715.4|107763.5|107713.5|107766|107716|107762.9|107712.9|23
1725866720000|2024-09-09 07:25:20|107763.7|107713.7|107765.2|107715.2|107765.2|107715.2|107763.2|107713.2|14
1725866730000|2024-09-09 07:25:30|107765.3|107715.3|107763.3|107713.3|107765.3|107715.3|107763.1|107713.1|17
1725866740000|2024-09-09 07:25:40|107759.5|107709.5|107762.3|107712.3|107762.3|107712.3|107757.2|107707.2|24
1725866750000|2024-09-09 07:25:50|107762.2|107712.2|107760.8|107710.8|107762.4|107712.4|107760.2|107710.2|26
1725866760000|2024-09-09 07:26:00|107760.4|107710.4|107685|107660|107761.2|107711.2|107685|107660|32
1725866770000|2024-09-09 07:26:10|107684.8|107659.8|107684.9|107634.9|107698.4|107659.8|107681.5|107634.5|40
1725866780000|2024-09-09 07:26:20|107684.7|107634.7|107678.4|107628.4|107694.2|107644.2|107677|107627|38
1725866790000|2024-09-09 07:26:30|107677.2|107627.2|107674.3|107624.3|107677.4|107627.4|107668.7|107618.7|38
1725866800000|2024-09-09 07:26:40|107674.6|107624.6|107671.1|107621.1|107680|107630|107670.5|107620.5|30
1725866810000|2024-09-09 07:26:50|107671.4|107621.4|107683.5|107633.5|107684.5|107634.5|107671.4|107621.4|27
1725866820000|2024-09-09 07:27:00|107684.8|107634.8|107682.4|107632.4|107684.8|107634.8|107681|107631|25
1725866830000|2024-09-09 07:27:10|107682.5|107632.5|107671.9|107621.9|107683.2|107633.2|107671.9|107621.9|19
1725866840000|2024-09-09 07:27:20|107671.4|107621.4|107681.1|107631.1|107682.9|107632.9|107668.8|107618.8|34
1725866850000|2024-09-09 07:27:30|107680.4|107630.4|107672.1|107622.1|107680.4|107630.4|107672.1|107622.1|33
1725866860000|2024-09-09 07:27:40|107672|107622|107683.6|107633.6|107683.6|107633.6|107668.4|107618.4|37
1725866870000|2024-09-09 07:27:50|107683.5|107633.5|107682.6|107632.6|107684.2|107634.2|107681.7|107631.7|20
1725866880000|2024-09-09 07:28:00|107682.7|107632.7|107669.8|107619.8|107682.9|107632.9|107669.4|107619.4|23
1725866890000|2024-09-09 07:28:10|107670.3|107620.3|107670.9|107620.9|107672.9|107622.9|107668.8|107618.8|23
1725866900000|2024-09-09 07:28:20|107671.1|107621.1|107655.8|107630.8|107673.2|107631.1|107655.3|107617.6|24
1725866910000|2024-09-09 07:28:30|107656.3|107631.3|107660|107635|107660|107635|107656|107631|13
1725866920000|2024-09-09 07:28:40|107659.7|107634.7|107664.4|107639.4|107666.8|107641.8|107659.7|107634.7|22
1725866930000|2024-09-09 07:28:50|107664|107639|107675|107625|107676.1|107644.3|107661.2|107624.9|23
1725866940000|2024-09-09 07:29:00|107676|107626|107700.1|107675.1|107705.4|107680.4|107675.7|107625.7|40
1725866950000|2024-09-09 07:29:10|107697.9|107672.9|107719.3|107669.3|107724.4|107674.6|107697.8|107662.9|48
1725866960000|2024-09-09 07:29:20|107719.1|107669.1|107717.4|107667.4|107725|107675|107717.4|107667.4|35
1725866970000|2024-09-09 07:29:30|107718.2|107668.2|107730.3|107680.3|107730.3|107680.3|107718.2|107668.2|28
1725866980000|2024-09-09 07:29:40|107730.4|107680.4|107726.4|107676.4|107730.8|107680.8|107724.6|107674.6|25
1725866990000|2024-09-09 07:29:50|107726.1|107676.1|107737.5|107687.5|107737.5|107687.5|107726.1|107676.1|19
1725867000000|2024-09-09 07:30:00|107737|107687|107745|107695|107745|107695|107734.3|107684.3|31
1725867010000|2024-09-09 07:30:10|107745.6|107695.6|107742.8|107692.8|107745.6|107695.6|107742.2|107692.2|19
1725867020000|2024-09-09 07:30:20|107742.4|107692.4|107767.8|107717.8|107768.5|107718.5|107742.3|107692.3|43
1725867030000|2024-09-09 07:30:30|107767.7|107717.7|107784.5|107734.5|107784.7|107734.7|107763.7|107713.7|37
1725867040000|2024-09-09 07:30:40|107784.3|107734.3|107784|107734|107784.3|107734.3|107781.7|107731.7|22
1725867050000|2024-09-09 07:30:50|107783.7|107733.7|107777.6|107727.6|107783.7|107733.7|107773.8|107723.8|24
1725867060000|2024-09-09 07:31:00|107777.4|107727.4|107773.5|107723.5|107778.9|107728.9|107772.6|107722.6|22
1725867070000|2024-09-09 07:31:10|107773.6|107723.6|107772.5|107722.5|107775.3|107725.3|107770.3|107720.3|22
1725867080000|2024-09-09 07:31:20|107769.9|107719.9|107773.3|107723.3|107778.8|107728.8|107768.2|107718.2|20
1725867090000|2024-09-09 07:31:30|107773.5|107723.5|107775.3|107725.3|107779.6|107729.6|107773.5|107723.5|20
1725867100000|2024-09-09 07:31:40|107775.6|107725.6|107776.6|107726.6|107779.2|107729.2|107770.8|107720.8|32
1725867110000|2024-09-09 07:31:50|107777.7|107727.7|107775.4|107725.4|107779.1|107729.1|107775.2|107725.2|33
1725867120000|2024-09-09 07:32:00|107775.9|107725.9|107769.8|107719.8|107777|107727|107769.8|107719.8|24
1725867130000|2024-09-09 07:32:10|107769.7|107719.7|107767.3|107717.3|107769.7|107719.7|107766.7|107716.7|23
1725867140000|2024-09-09 07:32:20|107766.8|107716.8|107760.2|107710.2|107766.8|107716.8|107757.5|107707.5|29
1725867150000|2024-09-09 07:32:30|107765.5|107715.5|107765.4|107715.4|107768.7|107718.7|107762.6|107712.6|35
1725867160000|2024-09-09 07:32:40|107765.3|107715.3|107775.2|107725.2|107778.2|107728.2|107762.6|107712.6|46
1725867170000|2024-09-09 07:32:50|107775|107725|107767.9|107717.9|107775.8|107725.8|107767.9|107717.9|21
1725867180000|2024-09-09 07:33:00|107768.1|107718.1|107726.4|107701.4|107768.4|107722.4|107725.9|107700.9|39
1725867190000|2024-09-09 07:33:10|107726.5|107701.5|107728.6|107703.6|107728.7|107703.7|107725.2|107700.2|18
1725867200000|2024-09-09 07:33:20|107728.8|107703.8|107726.3|107701.3|107729.4|107704.4|107725.4|107700.4|18
1725867210000|2024-09-09 07:33:30|107726.4|107701.4|107721.8|107696.8|107729.2|107704.2|107721.8|107696.8|22
1725867220000|2024-09-09 07:33:40|107719.5|107694.5|107717.7|107692.7|107719.5|107694.5|107717.1|107692.1|20
1725867230000|2024-09-09 07:33:50|107717.9|107692.9|107716.3|107691.3|107719.7|107694.7|107716.3|107691.3|26
1725867240000|2024-09-09 07:34:00|107719.6|107694.6|107720.6|107695.6|107721.2|107696.2|107719.6|107694.6|14
1725867250000|2024-09-09 07:34:10|107719.4|107694.4|107705.6|107680.6|107719.4|107694.4|107695.8|107662.8|47
1725867260000|2024-09-09 07:34:20|107705.5|107680.5|107708|107683|107708.2|107683.2|107702.8|107677.8|20
1725867270000|2024-09-09 07:34:30|107707.7|107682.7|107732.6|107707.6|107734|107709|107706.9|107681.9|24
1725867280000|2024-09-09 07:34:40|107732.5|107707.5|107728.5|107703.5|107733.5|107708.5|107728.1|107703.1|17
1725867290000|2024-09-09 07:34:50|107729.6|107704.6|107741.8|107716.8|107744.2|107719.2|107728.7|107703.7|34
1725867300000|2024-09-09 07:35:00|107741.6|107716.6|107742|107717|107742.6|107717.6|107739.7|107714.7|24
1725867310000|2024-09-09 07:35:10|107742.5|107717.5|107741.6|107716.6|107742.5|107717.5|107740.9|107715.9|15
1725867320000|2024-09-09 07:35:20|107742.6|107717.6|107748.6|107723.6|107748.8|107723.8|107740.7|107715.7|24
1725867330000|2024-09-09 07:35:30|107748.7|107723.7|107752.5|107727.5|107752.5|107727.5|107746.4|107721.4|16
1725867340000|2024-09-09 07:35:40|107752.1|107727.1|107755.1|107730.1|107755.8|107730.8|107751.2|107726.2|23
1725867350000|2024-09-09 07:35:50|107755|107730|107750.5|107725.5|107756|107731|107745.2|107720.2|37
1725867360000|2024-09-09 07:36:00|107749.7|107724.7|107740.9|107690.9|107749.7|107724.7|107739.9|107689.9|28
1725867370000|2024-09-09 07:36:10|107741.2|107691.2|107740.6|107690.6|107741.2|107691.2|107739.7|107689.7|19
1725867380000|2024-09-09 07:36:20|107740.7|107690.7|107730.1|107680.1|107746.5|107696.5|107730.1|107680.1|29
1725867390000|2024-09-09 07:36:30|107729.9|107679.9|107707|107657|107732.5|107682.5|107706.5|107656.5|36
1725867400000|2024-09-09 07:36:40|107706.7|107656.7|107709.2|107659.2|107712.3|107662.3|107703.6|107653.6|21
1725867410000|2024-09-09 07:36:50|107709.6|107659.6|107706.6|107656.6|107712.1|107662.1|107706.6|107656.6|19
1725867420000|2024-09-09 07:37:00|107705.3|107655.3|107702.6|107652.6|107705.3|107655.3|107699.2|107649.2|31
1725867430000|2024-09-09 07:37:10|107702.4|107652.4|107705.5|107655.5|107705.5|107655.5|107695.4|107645.4|26
1725867440000|2024-09-09 07:37:20|107705.4|107655.4|107703.2|107653.2|107706.6|107656.6|107702.5|107652.5|18
1725867450000|2024-09-09 07:37:30|107704.4|107654.4|107708.9|107658.9|107708.9|107658.9|107704.4|107654.4|24
1725867460000|2024-09-09 07:37:40|107712|107662|107715.4|107665.4|107719.7|107669.7|107711.2|107661.2|22
1725867470000|2024-09-09 07:37:50|107715|107665|107678.4|107628.4|107715.2|107665.2|107678.4|107628.4|27
1725867480000|2024-09-09 07:38:00|107675.6|107625.6|107672.2|107622.2|107675.6|107625.6|107667.6|107617.6|31
1725867490000|2024-09-09 07:38:10|107673.5|107623.5|107677.7|107627.7|107677.7|107627.7|107668.6|107618.6|30
1725867500000|2024-09-09 07:38:20|107679.6|107629.6|107688.5|107638.5|107688.5|107638.5|107679.6|107629.6|22
1725867510000|2024-09-09 07:38:30|107687.8|107637.8|107674.6|107624.6|107687.8|107637.8|107672.7|107622.7|21
1725867520000|2024-09-09 07:38:40|107674.9|107624.9|107678.3|107628.3|107678.3|107628.3|107674.9|107624.9|14
1725867530000|2024-09-09 07:38:50|107678.4|107628.4|107677.8|107627.8|107678.4|107628.4|107675.3|107625.3|16
1725867540000|2024-09-09 07:39:00|107677.3|107627.3|107676.2|107651.2|107687.3|107651.2|107670|107624.7|39
1725867550000|2024-09-09 07:39:10|107676.4|107651.4|107673|107648|107678|107653|107671.3|107646.3|18
1725867560000|2024-09-09 07:39:20|107673.2|107648.2|107668.9|107643.9|107673.7|107648.7|107662.6|107637.6|24
1725867570000|2024-09-09 07:39:30|107669.3|107644.3|107714.8|107664.8|107714.8|107678.6|107669.3|107644.3|34
1725867580000|2024-09-09 07:39:40|107715|107665|107718.7|107668.7|107718.7|107668.7|107709|107659|27
1725867590000|2024-09-09 07:39:50|107718.4|107668.4|107717|107667|107719.5|107669.5|107715.4|107665.4|31
1725867600000|2024-09-09 07:40:00|107716.8|107666.8|107721.4|107671.4|107721.4|107671.4|107706.1|107656.1|28
1725867610000|2024-09-09 07:40:10|107721.3|107671.3|107728.3|107678.3|107728.9|107678.9|107719.1|107669.1|27
1725867620000|2024-09-09 07:40:20|107728.4|107678.4|107722.8|107672.8|107728.4|107678.4|107722.8|107672.8|18
1725867630000|2024-09-09 07:40:30|107726|107676|107726.7|107676.7|107727.4|107677.4|107724.6|107674.6|18
1725867640000|2024-09-09 07:40:40|107727.9|107677.9|107738.4|107688.4|107739.8|107689.8|107727.7|107677.7|21
1725867650000|2024-09-09 07:40:50|107738.3|107688.3|107738|107688|107739.7|107689.7|107737.1|107687.1|22
1725867660000|2024-09-09 07:41:00|107737.8|107687.8|107741.4|107691.4|107741.8|107691.8|107737.8|107687.8|22
1725867670000|2024-09-09 07:41:10|107741.7|107691.7|107744.6|107694.6|107744.6|107694.6|107740.4|107690.4|27
1725867680000|2024-09-09 07:41:20|107743.9|107693.9|107747.6|107697.6|107747.6|107697.6|107743.4|107693.4|20
1725867690000|2024-09-09 07:41:30|107747.4|107697.4|107743.9|107693.9|107747.4|107697.4|107743.4|107693.4|10
1725867700000|2024-09-09 07:41:40|107744.6|107694.6|107749.3|107699.3|107749.3|107699.3|107738.7|107688.7|21
1725867710000|2024-09-09 07:41:50|107750.1|107700.1|107753|107703|107753|107703|107749.8|107699.8|14
1725867720000|2024-09-09 07:42:00|107753.1|107703.1|107726.3|107701.3|107753.7|107703.7|107726.3|107691.7|42
1725867730000|2024-09-09 07:42:10|107726.4|107701.4|107728.3|107703.3|107728.3|107703.3|107726.3|107701.3|12
1725867740000|2024-09-09 07:42:20|107726.8|107701.8|107766.5|107716.5|107766.5|107718|107725|107700|36
1725867750000|2024-09-09 07:42:30|107767|107717|107779.3|107729.3|107779.3|107729.3|107765.6|107715.6|39
1725867760000|2024-09-09 07:42:40|107780|107730|107778.3|107728.3|107784.8|107734.8|107773.7|107723.7|48
1725867770000|2024-09-09 07:42:50|107778.2|107728.2|107766.6|107716.6|107778.2|107728.2|107762.8|107712.8|26
1725867780000|2024-09-09 07:43:00|107766.7|107716.7|107781.8|107731.8|107782.8|107732.8|107766.6|107716.6|35
1725867790000|2024-09-09 07:43:10|107781.3|107731.3|107784.4|107734.4|107784.4|107734.4|107779.4|107729.4|33
1725867800000|2024-09-09 07:43:20|107784.9|107734.9|107829.6|107779.6|107832.2|107782.2|107784.4|107734.4|53
1725867810000|2024-09-09 07:43:30|107829.9|107779.9|107806.7|107756.7|107831|107781|107806.7|107756.7|48
1725867820000|2024-09-09 07:43:40|107805.1|107755.1|107807.5|107757.5|107807.5|107757.5|107803.7|107753.7|24
1725867830000|2024-09-09 07:43:50|107807.6|107757.6|107756.8|107706.8|107807.6|107757.6|107751.9|107701.9|45
1725867840000|2024-09-09 07:44:00|107757.1|107707.1|107745.1|107695.1|107758.2|107708.2|107741.7|107691.7|30
1725867850000|2024-09-09 07:44:10|107745|107695|107743|107693|107748.8|107698.8|107742.6|107692.6|31
1725867860000|2024-09-09 07:44:20|107743.1|107693.1|107738.6|107688.6|107744.9|107694.9|107734.5|107684.5|41
1725867870000|2024-09-09 07:44:30|107737.7|107687.7|107733.4|107683.4|107737.8|107687.8|107727.4|107677.4|33
1725867880000|2024-09-09 07:44:40|107732.8|107682.8|107719.4|107669.4|107733.6|107683.6|107719.4|107669.4|37
1725867890000|2024-09-09 07:44:50|107722.4|107672.4|107719.9|107669.9|107726.8|107676.8|107719|107669|31
1725867900000|2024-09-09 07:45:00|107720.3|107670.3|107715.9|107665.9|107724.7|107674.7|107715.6|107665.6|41
1725867910000|2024-09-09 07:45:10|107717.2|107667.2|107728.4|107678.4|107728.4|107678.4|107716.6|107666.6|37
1725867920000|2024-09-09 07:45:20|107728.1|107678.1|107742.3|107692.3|107743.9|107693.9|107727.8|107677.8|44
1725867930000|2024-09-09 07:45:30|107742.4|107692.4|107741.6|107691.6|107744.7|107694.7|107741.6|107691.6|16
1725867940000|2024-09-09 07:45:40|107741.7|107691.7|107758.7|107708.7|107763.4|107713.4|107736.7|107686.7|36
1725867950000|2024-09-09 07:45:50|107760.4|107710.4|107762.3|107712.3|107762.7|107712.7|107760.4|107710.4|21
1725867960000|2024-09-09 07:46:00|107762.8|107712.8|107761.3|107711.3|107763.4|107713.4|107761.3|107711.3|26
1725867970000|2024-09-09 07:46:10|107760.7|107710.7|107762|107712|107762.6|107712.6|107760|107710|22
1725867980000|2024-09-09 07:46:20|107761.1|107711.1|107762.9|107712.9|107762.9|107712.9|107761.1|107711.1|24
1725867990000|2024-09-09 07:46:30|107762.3|107712.3|107738.8|107688.8|107767.3|107717.3|107737|107687|51
1725868000000|2024-09-09 07:46:40|107738.2|107688.2|107734.6|107684.6|107738.2|107688.2|107734.3|107684.3|28
1725868010000|2024-09-09 07:46:50|107735|107685|107735|107685|107735.9|107685.9|107732.5|107682.5|19
1725868020000|2024-09-09 07:47:00|107737|107687|107736.1|107686.1|107737.5|107687.5|107733.9|107683.9|42
1725868030000|2024-09-09 07:47:10|107736.2|107686.2|107723.2|107673.2|107736.2|107686.2|107720.9|107670.9|29
1725868040000|2024-09-09 07:47:20|107723.1|107673.1|107741.8|107691.8|107741.8|107691.8|107722.3|107672.3|36
1725868050000|2024-09-09 07:47:30|107742.3|107692.3|107740.7|107690.7|107743.1|107693.1|107740.7|107690.7|25
1725868060000|2024-09-09 07:47:40|107740.9|107690.9|107735.1|107685.1|107741.6|107691.6|107735|107685|26
1725868070000|2024-09-09 07:47:50|107734.4|107684.4|107728|107678|107735.6|107685.6|107728|107678|20
1725868080000|2024-09-09 07:48:00|107727.6|107677.6|107713|107663|107727.6|107677.6|107713|107663|30
1725868090000|2024-09-09 07:48:10|107712.9|107662.9|107712.4|107662.4|107713.8|107663.8|107709.1|107659.1|34
1725868100000|2024-09-09 07:48:20|107711.9|107661.9|107710.8|107660.8|107713.4|107663.4|107709.5|107659.5|32
1725868110000|2024-09-09 07:48:30|107710.4|107660.4|107716.2|107666.2|107717.8|107667.8|107709.1|107659.1|33
1725868120000|2024-09-09 07:48:40|107715.3|107665.3|107718.6|107668.6|107721|107671|107715.1|107665.1|28
1725868130000|2024-09-09 07:48:50|107718|107668|107719.1|107669.1|107721|107671|107711.9|107661.9|42
1725868140000|2024-09-09 07:49:00|107718.2|107668.2|107719.5|107669.5|107720.2|107670.2|107717.9|107667.9|38
1725868150000|2024-09-09 07:49:10|107719.3|107669.3|107715.6|107665.6|107719.3|107669.3|107710.2|107660.2|47
1725868160000|2024-09-09 07:49:20|107715.7|107665.7|107734.2|107684.2|107740|107690|107713.5|107663.5|37
1725868170000|2024-09-09 07:49:30|107734.3|107684.3|107714.6|107664.6|107734.3|107684.3|107713.4|107663.4|40
1725868180000|2024-09-09 07:49:40|107715|107665|107708.6|107658.6|107716.1|107666.1|107706.9|107656.9|25
1725868190000|2024-09-09 07:49:50|107708.1|107658.1|107711.9|107661.9|107713.6|107663.6|107700.6|107650.6|44
1725868200000|2024-09-09 07:50:00|107712.3|107662.3|107713.2|107663.2|107716.3|107666.3|107706.5|107656.5|31
1725868210000|2024-09-09 07:50:10|107713.6|107663.6|107718.4|107668.4|107719.1|107669.1|107712.6|107662.6|31
1725868220000|2024-09-09 07:50:20|107718.5|107668.5|107712.2|107662.2|107726.4|107676.4|107712.2|107662.2|34
1725868230000|2024-09-09 07:50:30|107711.9|107661.9|107711.6|107661.6|107711.9|107661.9|107709.3|107659.3|25
1725868240000|2024-09-09 07:50:40|107711.5|107661.5|107716.8|107666.8|107716.8|107666.8|107711.5|107661.5|26
1725868250000|2024-09-09 07:50:50|107716.6|107666.6|107719.6|107669.6|107723.4|107673.4|107715.5|107665.5|31
1725868260000|2024-09-09 07:51:00|107719.8|107669.8|107718|107668|107720.2|107670.2|107717.3|107667.3|31
1725868270000|2024-09-09 07:51:10|107718.3|107668.3|107719.9|107669.9|107720.8|107670.8|107716.8|107666.8|27
1725868280000|2024-09-09 07:51:20|107720|107670|107728.2|107678.2|107730.2|107680.2|107720|107670|27
1725868290000|2024-09-09 07:51:30|107729.2|107679.2|107730.4|107680.4|107731.4|107681.4|107728.6|107678.6|24
1725868300000|2024-09-09 07:51:40|107731.3|107681.3|107727.5|107677.5|107732.2|107682.2|107725.6|107675.6|33
1725868310000|2024-09-09 07:51:50|107727.2|107677.2|107724|107674|107727.8|107677.8|107723.5|107673.5|20
1725868320000|2024-09-09 07:52:00|107722.9|107672.9|107708.8|107658.8|107722.9|107672.9|107708.8|107658.8|27
1725868330000|2024-09-09 07:52:10|107708|107658|107701.9|107651.9|107708|107658|107701.9|107651.9|34
1725868340000|2024-09-09 07:52:20|107703.2|107653.2|107696.2|107646.2|107703.4|107653.4|107696.2|107646.2|23
1725868350000|2024-09-09 07:52:30|107695.9|107645.9|107693.7|107643.7|107697.4|107654.3|107679.3|107641.8|32
1725868360000|2024-09-09 07:52:40|107693.8|107643.8|107693.6|107643.6|107699.4|107649.4|107693.6|107643.6|20
1725868370000|2024-09-09 07:52:50|107693.5|107643.5|107697.1|107647.1|107697.8|107647.8|107693.3|107643.3|11
1725868380000|2024-09-09 07:53:00|107697.3|107647.3|107694.6|107644.6|107697.9|107647.9|107692.4|107642.4|24
1725868390000|2024-09-09 07:53:10|107695.1|107645.1|107698.7|107648.7|107698.7|107648.7|107693.6|107643.6|17
1725868400000|2024-09-09 07:53:20|107698.4|107648.4|107700.9|107650.9|107701|107651|107698.4|107648.4|16
1725868410000|2024-09-09 07:53:30|107701.4|107651.4|107706.6|107656.6|107706.6|107656.6|107701.4|107651.4|13
1725868420000|2024-09-09 07:53:40|107705.1|107655.1|107717.9|107667.9|107717.9|107667.9|107705.1|107655.1|33
1725868430000|2024-09-09 07:53:50|107718.2|107668.2|107718.6|107668.6|107718.7|107668.7|107718.1|107668.1|9
1725868440000|2024-09-09 07:54:00|107718.4|107668.4|107710.7|107660.7|107718.4|107668.4|107709.8|107659.8|22
1725868450000|2024-09-09 07:54:10|107711|107661|107712.6|107662.6|107713|107663|107710.2|107660.2|21
1725868460000|2024-09-09 07:54:20|107713|107663|107710.5|107660.5|107714.1|107664.1|107710.5|107660.5|21
1725868470000|2024-09-09 07:54:30|107710.3|107660.3|107709.8|107659.8|107710.3|107660.3|107709.3|107659.3|9
1725868480000|2024-09-09 07:54:40|107710|107660|107713.5|107663.5|107714.2|107664.2|107709.2|107659.2|23
1725868490000|2024-09-09 07:54:50|107712.4|107662.4|107696.6|107646.6|107713.5|107663.5|107696.6|107646.6|24
1725868500000|2024-09-09 07:55:00|107697.4|107647.4|107702.3|107652.3|107702.3|107652.3|107696.8|107646.8|19
1725868510000|2024-09-09 07:55:10|107702.5|107652.5|107701.3|107651.3|107702.8|107652.8|107701.3|107651.3|7
1725868520000|2024-09-09 07:55:20|107702.3|107652.3|107698.4|107648.4|107702.3|107652.3|107697.6|107647.6|13
1725868530000|2024-09-09 07:55:30|107695.5|107645.5|107703|107653|107703.6|107653.6|107695.2|107645.2|23
1725868540000|2024-09-09 07:55:40|107702.8|107652.8|107705.4|107655.4|107706.4|107656.4|107702.8|107652.8|19
1725868550000|2024-09-09 07:55:50|107705.3|107655.3|107700.5|107650.5|107705.9|107655.9|107700.3|107650.3|15
1725868560000|2024-09-09 07:56:00|107700.6|107650.6|107695.4|107645.4|107700.9|107650.9|107695.3|107645.3|21
1725868570000|2024-09-09 07:56:10|107695.3|107645.3|107683.7|107658.7|107696.2|107658.7|107678.2|107638.5|20
1725868580000|2024-09-09 07:56:20|107682|107657|107704.2|107654.2|107704.2|107658.5|107680.2|107647|35
1725868590000|2024-09-09 07:56:30|107704|107654|107701.5|107651.5|107706|107656|107701.5|107651.5|22
1725868600000|2024-09-09 07:56:40|107701.3|107651.3|107701.6|107651.6|107701.6|107651.6|107698|107648|13
1725868610000|2024-09-09 07:56:50|107701.7|107651.7|107704.9|107654.9|107705.1|107655.1|107700.9|107650.9|19
1725868620000|2024-09-09 07:57:00|107704.7|107654.7|107695.3|107670.3|107705.1|107670.4|107684.4|107654.7|36
1725868630000|2024-09-09 07:57:10|107694.8|107669.8|107692|107667|107694.8|107669.8|107691.2|107666.2|22
1725868640000|2024-09-09 07:57:20|107691.6|107666.6|107691.4|107666.4|107692.2|107667.2|107691.4|107666.4|11
1725868650000|2024-09-09 07:57:30|107691.7|107666.7|107707|107682|107707|107682|107691.3|107666.3|26
1725868660000|2024-09-09 07:57:40|107709.9|107684.9|107710.9|107685.9|107712|107687|107708.1|107683.1|34
1725868670000|2024-09-09 07:57:50|107710.6|107685.6|107727.4|107702.4|107732.6|107707.6|107710.5|107685.5|41
1725868680000|2024-09-09 07:58:00|107728.1|107703.1|107775.4|107725.4|107781.3|107731.3|107728.1|107703.1|42
1725868690000|2024-09-09 07:58:10|107775.8|107725.8|107796.9|107746.9|107796.9|107757.9|107770.7|107720.7|35
1725868700000|2024-09-09 07:58:20|107795.7|107745.7|107775.1|107750.1|107796.2|107752|107775.1|107745|31
1725868710000|2024-09-09 07:58:30|107774.7|107749.7|107775.6|107750.6|107779.1|107754.1|107766|107741|32
1725868720000|2024-09-09 07:58:40|107776.3|107751.3|107779.5|107754.5|107779.5|107754.5|107775.4|107750.4|19
1725868730000|2024-09-09 07:58:50|107779.3|107754.3|107776.2|107751.2|107780.5|107755.5|107774.4|107749.4|20
1725868740000|2024-09-09 07:59:00|107776.8|107751.8|107775.3|107750.3|107780.4|107755.4|107775.1|107750.1|47
1725868750000|2024-09-09 07:59:10|107776|107751|107773.9|107748.9|107777.1|107752.1|107772|107747|41
1725868760000|2024-09-09 07:59:20|107774.5|107749.5|107775.5|107750.5|107775.5|107750.5|107771.9|107746.9|26
1725868770000|2024-09-09 07:59:30|107775.2|107750.2|107770.1|107745.1|107775.2|107750.2|107767.1|107742.1|38
1725868780000|2024-09-09 07:59:40|107772.4|107747.4|107769.8|107744.8|107772.4|107747.4|107768.9|107743.9|37
1725868790000|2024-09-09 07:59:50|107770.4|107745.4|107769.1|107744.1|107771.5|107746.5|107769|107744|33
1725868800000|2024-09-09 08:00:00|107768.8|107743.8|107790.8|107765.8|107793.5|107768.5|107768.8|107743.8|45
1725868810000|2024-09-09 08:00:10|107792.5|107767.5|107788.1|107763.1|107792.5|107767.5|107786.3|107761.3|27
1725868820000|2024-09-09 08:00:20|107788.3|107763.3|107794|107769|107794.3|107769.3|107788.1|107763.1|22
1725868830000|2024-09-09 08:00:30|107793.9|107768.9|107794.6|107769.6|107795.7|107770.7|107791.4|107766.4|20
1725868840000|2024-09-09 08:00:40|107794.7|107769.7|107787.7|107762.7|107794.7|107769.7|107787.7|107762.7|25
1725868850000|2024-09-09 08:00:50|107787.5|107762.5|107782|107757|107787.5|107762.5|107782|107757|16
1725868860000|2024-09-09 08:01:00|107781.5|107756.5|107787.2|107762.2|107788.3|107763.3|107781.5|107756.5|26
1725868870000|2024-09-09 08:01:10|107787.4|107762.4|107786.5|107761.5|107788.1|107763.1|107784.9|107759.9|24
1725868880000|2024-09-09 08:01:20|107786.4|107761.4|107780.6|107755.6|107788.4|107763.4|107780.2|107755.2|33
1725868890000|2024-09-09 08:01:30|107777.4|107752.4|107774.3|107749.3|107778.2|107753.2|107770.1|107745.1|35
1725868900000|2024-09-09 08:01:40|107774.8|107749.8|107776.6|107751.6|107776.6|107751.6|107771.6|107746.6|33
1725868910000|2024-09-09 08:01:50|107776.8|107751.8|107761.7|107736.7|107777.4|107752.4|107761.1|107736.1|41
1725868920000|2024-09-09 08:02:00|107762.2|107737.2|107780.2|107730.2|107780.2|107743.7|107762.2|107727.5|23
1725868930000|2024-09-09 08:02:10|107779.2|107729.2|107768.9|107743.9|107780.5|107745.3|107766.8|107729.2|23
1725868940000|2024-09-09 08:02:20|107768.3|107743.3|107779.9|107729.9|107780|107743.5|107768.3|107729.9|5
1725868950000|2024-09-09 08:02:30|107781.4|107731.4|107779.4|107729.4|107781.4|107731.4|107777.3|107727.3|25
1725868960000|2024-09-09 08:02:40|107779.3|107729.3|107768.9|107718.9|107779.3|107729.3|107768.9|107718.9|26
1725868970000|2024-09-09 08:02:50|107768.8|107718.8|107766.7|107716.7|107770.5|107720.5|107764|107714|28
1725868980000|2024-09-09 08:03:00|107766.9|107716.9|107772.5|107722.5|107772.7|107722.7|107766.9|107716.9|23
1725868990000|2024-09-09 08:03:10|107772.1|107722.1|107783.1|107733.1|107783.9|107733.9|107772.1|107722.1|20
1725869000000|2024-09-09 08:03:20|107783.9|107733.9|107781.8|107731.8|107787|107737|107781.1|107731.1|17
1725869010000|2024-09-09 08:03:30|107782|107732|107783.4|107733.4|107783.6|107733.6|107780.2|107730.2|18
1725869020000|2024-09-09 08:03:40|107782.8|107732.8|107778.1|107728.1|107783.6|107733.6|107778.1|107728.1|28
1725869030000|2024-09-09 08:03:50|107777.9|107727.9|107782.3|107732.3|107783.1|107733.1|107777.9|107727.9|19
1725869040000|2024-09-09 08:04:00|107782.8|107732.8|107772.5|107722.5|107784.1|107734.1|107771|107721|22
1725869050000|2024-09-09 08:04:10|107772.1|107722.1|107767.4|107717.4|107772.1|107722.1|107765.9|107715.9|38
1725869060000|2024-09-09 08:04:20|107766.8|107716.8|107766.2|107741.2|107777.2|107741.6|107764|107716.7|23
1725869070000|2024-09-09 08:04:30|107765.1|107740.1|107782.9|107732.9|107783.2|107741.1|107763.9|107726.7|21
1725869080000|2024-09-09 08:04:40|107784.3|107734.3|107779.3|107729.3|107784.3|107734.3|107779.3|107729.3|16
1725869090000|2024-09-09 08:04:50|107779.7|107729.7|107781.9|107731.9|107782.5|107732.5|107778.9|107728.9|13
1725869100000|2024-09-09 08:05:00|107782.6|107732.6|107783.2|107733.2|107783.2|107733.2|107781.6|107731.6|25
1725869110000|2024-09-09 08:05:10|107783.6|107733.6|107802.7|107752.7|107808.9|107767.6|107783.6|107733.6|34
1725869120000|2024-09-09 08:05:20|107804.9|107754.9|107793.7|107743.7|107808.7|107774|107790.5|107740.5|42
1725869130000|2024-09-09 08:05:30|107793|107743|107789.6|107739.6|107797.2|107747.2|107789.1|107739.1|33
1725869140000|2024-09-09 08:05:40|107789.9|107739.9|107790.3|107740.3|107797.5|107747.5|107789.9|107739.9|11
1725869150000|2024-09-09 08:05:50|107791.1|107741.1|107794.8|107744.8|107794.8|107744.8|107783.4|107733.4|25
1725869160000|2024-09-09 08:06:00|107798.5|107748.5|107797.8|107747.8|107799.2|107749.2|107797.8|107747.8|18
1725869170000|2024-09-09 08:06:10|107794.3|107744.3|107777|107752|107794.3|107753.8|107777|107740.1|15
1725869180000|2024-09-09 08:06:20|107776.8|107751.8|107773.2|107748.2|107778.2|107753.2|107773.2|107748.2|15
1725869190000|2024-09-09 08:06:30|107773.9|107748.9|107780.5|107755.5|107781.5|107756.5|107772.8|107747.8|24
1725869200000|2024-09-09 08:06:40|107780.8|107755.8|107770.8|107745.8|107780.8|107755.8|107766.4|107741.4|10
1725869210000|2024-09-09 08:06:50|107771.8|107746.8|107787.8|107762.8|107787.8|107762.8|107771.2|107746.2|16
1725869220000|2024-09-09 08:07:00|107789.4|107764.4|107791.2|107766.2|107791.2|107766.2|107788.6|107763.6|14
1725869230000|2024-09-09 08:07:10|107793|107768|107796.9|107771.9|107799.7|107774.7|107793|107768|24
1725869240000|2024-09-09 08:07:20|107797.7|107772.7|107800.3|107775.3|107802.6|107777.6|107797.7|107772.7|18
1725869250000|2024-09-09 08:07:30|107801|107776|107795.8|107770.8|107805.1|107780.1|107794.5|107769.5|32
1725869260000|2024-09-09 08:07:40|107795.7|107770.7|107775.2|107750.2|107795.9|107770.9|107755.4|107730.4|26
1725869270000|2024-09-09 08:07:50|107775.6|107750.6|107766.6|107741.6|107775.6|107750.6|107766.6|107741.6|23
1725869280000|2024-09-09 08:08:00|107767.2|107742.2|107778.4|107753.4|107779|107754|107766.9|107741.9|18
1725869290000|2024-09-09 08:08:10|107778.7|107753.7|107788|107763|107788|107763|107778.7|107753.7|20
1725869300000|2024-09-09 08:08:20|107800.2|107750.2|107808.5|107758.5|107813|107776.6|107798.9|107748.9|26
1725869310000|2024-09-09 08:08:30|107808.1|107758.1|107804.9|107754.9|107808.5|107758.5|107796.8|107746.8|20
1725869320000|2024-09-09 08:08:40|107805|107755|107808.3|107758.3|107808.3|107758.3|107804.6|107754.6|15
1725869330000|2024-09-09 08:08:50|107808|107758|107838.8|107788.8|107840|107794.2|107808|107758|34
1725869340000|2024-09-09 08:09:00|107838.5|107788.5|107875.5|107825.5|107875.7|107825.7|107838.5|107788.5|31
1725869350000|2024-09-09 08:09:10|107876.8|107826.8|107879.1|107829.1|107880.3|107830.3|107876.8|107826.8|22
1725869360000|2024-09-09 08:09:20|107878.8|107828.8|107857.9|107807.9|107878.8|107828.8|107857.8|107807.8|31
1725869370000|2024-09-09 08:09:30|107858.1|107808.1|107862.6|107812.6|107869.9|107819.9|107858.1|107808.1|32
1725869380000|2024-09-09 08:09:40|107862.7|107812.7|107857.7|107807.7|107862.7|107818.4|107839.4|107805.8|29
1725869390000|2024-09-09 08:09:50|107857.5|107807.5|107856|107806|107857.5|107807.5|107855.4|107805.4|18
1725869400000|2024-09-09 08:10:00|107861.1|107811.1|107849.8|107824.8|107865.1|107831.1|107848.2|107810.6|30
1725869410000|2024-09-09 08:10:10|107849.5|107824.5|107868.7|107843.7|107868.8|107843.8|107849.5|107824.5|26
1725869420000|2024-09-09 08:10:20|107868|107843|107868.2|107843.2|107868.2|107843.2|107867.8|107842.8|8
1725869430000|2024-09-09 08:10:30|107868.4|107843.4|107874.2|107849.2|107875.6|107850.6|107866.1|107841.1|25
1725869440000|2024-09-09 08:10:40|107874.6|107849.6|107880.2|107855.2|107880.2|107855.2|107874.4|107849.4|23
1725869450000|2024-09-09 08:10:50|107880.6|107855.6|107890.8|107840.8|107890.9|107860.6|107877.8|107839.9|24
1725869460000|2024-09-09 08:11:00|107890.6|107840.6|107921.4|107871.4|107922.6|107872.6|107890.6|107840.6|34
1725869470000|2024-09-09 08:11:10|107921.3|107871.3|107945.2|107895.2|107946.8|107896.8|107920.6|107870.6|48
1725869480000|2024-09-09 08:11:20|107945.4|107895.4|107944.6|107894.6|107950.2|107900.2|107942.1|107892.1|35
1725869490000|2024-09-09 08:11:30|107944.8|107894.8|107951.6|107901.6|107952.1|107902.1|107942.1|107892.1|27
1725869500000|2024-09-09 08:11:40|107952.2|107902.2|107943.9|107893.9|107952.2|107902.2|107941|107891|18
1725869510000|2024-09-09 08:11:50|107944.1|107894.1|107945.8|107895.8|107947|107897|107938.2|107888.2|31
1725869520000|2024-09-09 08:12:00|107946.3|107896.3|107952.1|107902.1|107952.5|107902.5|107946.3|107896.3|21
1725869530000|2024-09-09 08:12:10|107952|107902|107932.5|107907.5|107952|107914.4|107928.9|107896.2|24
1725869540000|2024-09-09 08:12:20|107933|107908|107931.7|107906.7|107934.2|107909.2|107931.7|107906.7|14
1725869550000|2024-09-09 08:12:30|107931.4|107906.4|107929|107904|107931.4|107906.4|107927.6|107902.6|19
1725869560000|2024-09-09 08:12:40|107927.7|107902.7|107923.9|107898.9|107928.7|107903.7|107923.3|107898.3|33
1725869570000|2024-09-09 08:12:50|107923.8|107898.8|107918.9|107893.9|107923.8|107898.8|107916.9|107891.9|36
1725869580000|2024-09-09 08:13:00|107919|107894|107926|107901|107926.8|107901.8|107919|107894|27
1725869590000|2024-09-09 08:13:10|107925.1|107900.1|107926.4|107876.4|107935.8|107900.1|107922.3|107872.3|29
1725869600000|2024-09-09 08:13:20|107926|107876|107877.9|107827.9|107926.1|107876.1|107873.4|107827.6|36
1725869610000|2024-09-09 08:13:30|107877.8|107827.8|107869.2|107844.2|107879.9|107850.9|107869.2|107827.8|21
1725869620000|2024-09-09 08:13:40|107870.8|107845.8|107889|107839|107889|107845.8|107869.2|107830.4|17
1725869630000|2024-09-09 08:13:50|107877.1|107852.1|107876.4|107851.4|107878.1|107853.1|107875.1|107850.1|11
1725869640000|2024-09-09 08:14:00|107877.3|107852.3|107892.3|107842.3|107893.1|107857.4|107877.3|107840.9|19
1725869650000|2024-09-09 08:14:10|107892.1|107842.1|107877.3|107852.3|107892.1|107856.1|107876.7|107840.6|14
1725869660000|2024-09-09 08:14:20|107876.8|107851.8|107870|107845|107876.8|107851.8|107869.5|107844.5|20
1725869670000|2024-09-09 08:14:30|107871.4|107846.4|107871.2|107846.2|107873.5|107848.5|107869.6|107844.6|28
1725869680000|2024-09-09 08:14:40|107870.7|107845.7|107872.3|107847.3|107874|107849|107870.7|107845.7|15
1725869690000|2024-09-09 08:14:50|107871.6|107846.6|107937.4|107887.4|107937.4|107887.4|107871.6|107846.6|38
1725869700000|2024-09-09 08:15:00|107940.7|107890.7|107942.8|107892.8|107948.2|107898.2|107940.7|107890.7|34
1725869710000|2024-09-09 08:15:10|107942|107892|107947.8|107897.8|107953.9|107903.9|107941.5|107891.5|48
1725869720000|2024-09-09 08:15:20|107947.1|107897.1|107944.6|107894.6|107947.8|107897.8|107938.6|107888.6|28
1725869730000|2024-09-09 08:15:30|107945.1|107895.1|107959.6|107909.6|107959.6|107909.6|107945.1|107895.1|38
1725869740000|2024-09-09 08:15:40|107958.5|107908.5|107971.2|107921.2|107971.2|107921.2|107957.2|107907.2|27
1725869750000|2024-09-09 08:15:50|107971.7|107921.7|107963.1|107913.1|107975.8|107925.8|107962.8|107912.8|29
1725869760000|2024-09-09 08:16:00|107963.4|107913.4|107970.7|107920.7|107971.1|107921.1|107963.4|107913.4|27
1725869770000|2024-09-09 08:16:10|107970|107920|107971.3|107921.3|107971.3|107921.3|107970|107920|14
1725869780000|2024-09-09 08:16:20|107971.1|107921.1|108004.9|107954.9|108010.6|107973.2|107971.1|107921.1|43
1725869790000|2024-09-09 08:16:30|108005.1|107955.1|107987.4|107937.4|108005.1|107955.1|107985.2|107935.2|19
1725869800000|2024-09-09 08:16:40|107987.1|107937.1|107985.2|107935.2|107987.9|107937.9|107983.4|107933.4|16
1725869810000|2024-09-09 08:16:50|107984.9|107934.9|107996.4|107946.4|107997.6|107947.6|107983.9|107933.9|23
1725869820000|2024-09-09 08:17:00|107996.7|107946.7|108000.7|107950.7|108005.2|107955.2|107996.6|107946.6|30
1725869830000|2024-09-09 08:17:10|108001.3|107951.3|108009.7|107959.7|108011.2|107961.2|108001.3|107951.3|26
1725869840000|2024-09-09 08:17:20|108009.1|107959.1|107999.8|107949.8|108010.7|107960.7|107999.1|107949.1|38
1725869850000|2024-09-09 08:17:30|108000|107950|108003.4|107953.4|108004.5|107954.5|108000|107950|24
1725869860000|2024-09-09 08:17:40|108003.3|107953.3|108003.9|107953.9|108005.1|107955.1|108003|107953|16
1725869870000|2024-09-09 08:17:50|108003.4|107953.4|108010.3|107960.3|108018.2|107968.2|108003.4|107953.4|33
1725869880000|2024-09-09 08:18:00|108012.3|107962.3|108012.7|107962.7|108014.4|107964.4|108001.1|107951.1|48
1725869890000|2024-09-09 08:18:10|108013.1|107963.1|108014.9|107964.9|108015.4|107965.4|108012.2|107962.2|25
1725869900000|2024-09-09 08:18:20|108014.6|107964.6|107957.1|107932.1|108015.6|107965.6|107956.5|107919.2|39
1725869910000|2024-09-09 08:18:30|107958.3|107933.3|107971.7|107946.7|107971.7|107946.7|107958.3|107933.3|16
1725869920000|2024-09-09 08:18:40|107970.7|107945.7|108000.5|107950.5|108012.9|107962.9|107968.5|107943.5|25
1725869930000|2024-09-09 08:18:50|108001.2|107951.2|108008.5|107958.5|108010.6|107960.6|108000.5|107950.5|15
1725869940000|2024-09-09 08:19:00|108009.9|107959.9|107994.5|107969.5|108009.9|107976.9|107989.7|107959.7|39
1725869950000|2024-09-09 08:19:10|107995.2|107970.2|107995.9|107970.9|107995.9|107970.9|107993.5|107968.5|21
1725869960000|2024-09-09 08:19:20|107995.6|107970.6|108008.1|107958.1|108018.9|107978.8|107995.6|107957.3|43
1725869970000|2024-09-09 08:19:30|108007.6|107957.6|108008.6|107958.6|108010|107960|108006.4|107956.4|47
1725869980000|2024-09-09 08:19:40|108009|107959|108011.7|107961.7|108011.9|107961.9|108008.8|107958.8|22
1725869990000|2024-09-09 08:19:50|108011.2|107961.2|108013.6|107963.6|108014.9|107964.9|108011.2|107961.2|26
1725870000000|2024-09-09 08:20:00|108015.7|107965.7|108017.1|107967.1|108017.1|107967.1|108014.3|107964.3|24
1725870010000|2024-09-09 08:20:10|108016.9|107966.9|108001.9|107951.9|108017.6|107967.6|108000|107950|57
1725870020000|2024-09-09 08:20:20|108001|107951|107997.8|107947.8|108001|107951|107991.8|107941.8|32
1725870030000|2024-09-09 08:20:30|107997.6|107947.6|108005.5|107955.5|108006|107956|107997.6|107947.6|28
1725870040000|2024-09-09 08:20:40|108006|107956|108007.2|107957.2|108015.4|107965.4|108006|107956|33
1725870050000|2024-09-09 08:20:50|108007.6|107957.6|107983.1|107933.1|108009|107959|107970.2|107920.2|54
1725870060000|2024-09-09 08:21:00|107984.5|107934.5|107993.8|107943.8|107994.7|107944.7|107984.5|107934.5|41
1725870070000|2024-09-09 08:21:10|107994|107944|108002.2|107952.2|108005.4|107955.4|107994|107944|23
1725870080000|2024-09-09 08:21:20|108002.8|107952.8|108004.2|107954.2|108004.2|107954.2|107997.1|107947.1|36
1725870090000|2024-09-09 08:21:30|108004.6|107954.6|108024.6|107974.6|108028.1|107978.1|108003.5|107953.5|30
1725870100000|2024-09-09 08:21:40|108023.9|107973.9|108030.8|107980.8|108032.6|107982.6|108023.7|107973.7|23
1725870110000|2024-09-09 08:21:50|108030.5|107980.5|108057|108007|108058.6|108008.6|108030.5|107980.5|57
1725870120000|2024-09-09 08:22:00|108057.3|108007.3|108060.1|108010.1|108060.9|108010.9|108051.8|108001.8|42
1725870130000|2024-09-09 08:22:10|108060.5|108010.5|108057.6|108007.6|108064|108014|108057.4|108007.4|42
1725870140000|2024-09-09 08:22:20|108056.5|108006.5|108058.6|108008.6|108064.7|108014.7|108054.4|108004.4|45
1725870150000|2024-09-09 08:22:30|108058.4|108008.4|108053.3|108003.3|108060.6|108010.6|108051.9|108001.9|35
1725870160000|2024-09-09 08:22:40|108053.2|108003.2|108052.7|108002.7|108058.6|108008.6|108050.6|108000.6|43
1725870170000|2024-09-09 08:22:50|108053|108003|108076.9|108026.9|108078.9|108028.9|108053|108003|45
1725870180000|2024-09-09 08:23:00|108076.7|108026.7|108084.3|108034.3|108088.5|108038.5|108076.7|108026.7|28
1725870190000|2024-09-09 08:23:10|108084.8|108034.8|108091.8|108041.8|108093.7|108043.7|108084.7|108034.7|32
1725870200000|2024-09-09 08:23:20|108091.7|108041.7|108081.7|108031.7|108091.7|108041.7|108081.5|108031.5|25
1725870210000|2024-09-09 08:23:30|108081.3|108031.3|108087.8|108037.8|108089.8|108039.8|108080.9|108030.9|37
1725870220000|2024-09-09 08:23:40|108088|108038|108084.7|108059.7|108095|108060|108084.6|108038|32
1725870230000|2024-09-09 08:23:50|108084.6|108059.6|108111.8|108086.8|108111.8|108086.8|108083.6|108058.6|27
1725870240000|2024-09-09 08:24:00|108110.9|108085.9|108105.4|108055.4|108115.9|108085.9|108103.9|108053.9|31
1725870250000|2024-09-09 08:24:10|108105|108055|108108.8|108058.8|108109.7|108059.7|108101.7|108051.7|27
1725870260000|2024-09-09 08:24:20|108108.4|108058.4|108100|108050|108108.4|108058.4|108100|108050|25
1725870270000|2024-09-09 08:24:30|108100.6|108050.6|108089.8|108039.8|108100.6|108050.6|108089.7|108039.7|29
1725870280000|2024-09-09 08:24:40|108089.7|108039.7|108090.9|108040.9|108091|108041|108089.4|108039.4|11
1725870290000|2024-09-09 08:24:50|108095.3|108045.3|108108.1|108058.1|108109.4|108059.4|108095.3|108045.3|22
1725870300000|2024-09-09 08:25:00|108108|108058|108114.2|108064.2|108121.9|108071.9|108106.5|108056.5|40
1725870310000|2024-09-09 08:25:10|108114.5|108064.5|108117.1|108067.1|108117.5|108067.5|108110.7|108060.7|32
1725870320000|2024-09-09 08:25:20|108115.2|108065.2|108172.1|108122.1|108173.2|108123.2|108112.1|108062.1|42
1725870330000|2024-09-09 08:25:30|108172.6|108122.6|108146.7|108096.7|108173.6|108123.6|108146.1|108096.1|54
1725870340000|2024-09-09 08:25:40|108147.7|108097.7|108151.4|108101.4|108155.8|108105.8|108146.5|108096.5|29
1725870350000|2024-09-09 08:25:50|108149.9|108099.9|108165.4|108115.4|108170.8|108120.8|108149.9|108099.9|45
1725870360000|2024-09-09 08:26:00|108161.2|108111.2|108160.7|108110.7|108162.8|108112.8|108159.3|108109.3|19
1725870370000|2024-09-09 08:26:10|108160|108110|108161.8|108111.8|108162|108112|108157.7|108107.7|18
1725870380000|2024-09-09 08:26:20|108162.2|108112.2|108137.8|108087.8|108163.1|108113.1|108136.9|108086.9|40
1725870390000|2024-09-09 08:26:30|108138|108088|108125.9|108075.9|108139.2|108089.2|108122|108072|35
1725870400000|2024-09-09 08:26:40|108126.9|108076.9|108152.8|108102.8|108158.6|108108.6|108125.7|108075.7|41
1725870410000|2024-09-09 08:26:50|108153.7|108103.7|108140.5|108090.5|108153.7|108103.7|108140.5|108090.5|34
1725870420000|2024-09-09 08:27:00|108140.1|108090.1|108135.7|108085.7|108141.1|108091.1|108135.7|108085.7|31
1725870430000|2024-09-09 08:27:10|108136.2|108086.2|108138.2|108088.2|108139.8|108089.8|108136.2|108086.2|19
1725870440000|2024-09-09 08:27:20|108137.4|108087.4|108141.2|108091.2|108142.1|108092.1|108136.4|108086.4|21
1725870450000|2024-09-09 08:27:30|108141.6|108091.6|108135.4|108085.4|108141.8|108091.8|108134.8|108084.8|34
1725870460000|2024-09-09 08:27:40|108135|108085|108140.3|108090.3|108140.8|108090.8|108135|108085|28
1725870470000|2024-09-09 08:27:50|108140.4|108090.4|108128.5|108103.5|108140.4|108103.5|108124.4|108084|30
1725870480000|2024-09-09 08:28:00|108128.8|108103.8|108122.7|108097.7|108129|108104|108122.7|108097.7|23
1725870490000|2024-09-09 08:28:10|108123|108098|108137.2|108112.2|108137.2|108112.2|108123|108098|27
1725870500000|2024-09-09 08:28:20|108137.6|108112.6|108184.6|108134.6|108191.9|108141.9|108136.7|108111.7|45
1725870510000|2024-09-09 08:28:30|108184.5|108134.5|108176.7|108126.7|108185.5|108135.5|108175.2|108125.2|34
1725870520000|2024-09-09 08:28:40|108176.5|108126.5|108169.2|108119.2|108176.5|108126.5|108168.8|108118.8|29
1725870530000|2024-09-09 08:28:50|108168.9|108118.9|108171.1|108121.1|108177.1|108127.1|108168.8|108118.8|34
1725870540000|2024-09-09 08:29:00|108170.9|108120.9|108163.7|108113.7|108173.7|108123.7|108155.5|108105.5|44
1725870550000|2024-09-09 08:29:10|108163.4|108113.4|108159.3|108109.3|108163.4|108113.4|108159.3|108109.3|16
1725870560000|2024-09-09 08:29:20|108158.5|108108.5|108155.9|108105.9|108159|108109|108154.7|108104.7|26
1725870570000|2024-09-09 08:29:30|108156|108106|108153.6|108103.6|108156.9|108106.9|108153.6|108103.6|25
1725870580000|2024-09-09 08:29:40|108153.8|108103.8|108163.7|108113.7|108168.2|108118.2|108152.1|108102.1|38
1725870590000|2024-09-09 08:29:50|108163.8|108113.8|108154.1|108104.1|108166.5|108116.5|108153.8|108103.8|29
1725870600000|2024-09-09 08:30:00|108154|108104|108155.3|108105.3|108156.6|108106.6|108141.7|108091.7|35
1725870610000|2024-09-09 08:30:10|108154.5|108104.5|108166.9|108116.9|108168.4|108118.4|108152.2|108102.2|35
1725870620000|2024-09-09 08:30:20|108166.7|108116.7|108154.1|108104.1|108166.7|108116.7|108153.4|108103.4|38
1725870630000|2024-09-09 08:30:30|108153.6|108103.6|108141.3|108091.3|108153.6|108103.6|108140.5|108090.5|31
1725870640000|2024-09-09 08:30:40|108140.3|108090.3|108144.6|108094.6|108145.3|108095.3|108140.3|108090.3|16
1725870650000|2024-09-09 08:30:50|108145.1|108095.1|108148|108098|108149.5|108099.5|108145|108095|24
1725870660000|2024-09-09 08:31:00|108148.2|108098.2|108158.4|108108.4|108162.1|108112.1|108147.5|108097.5|29
1725870670000|2024-09-09 08:31:10|108157.4|108107.4|108163|108113|108163|108113|108156.4|108106.4|29
1725870680000|2024-09-09 08:31:20|108163.3|108113.3|108189.5|108139.5|108190.8|108140.8|108163.3|108113.3|33
1725870690000|2024-09-09 08:31:30|108189.4|108139.4|108188|108138|108191.9|108141.9|108187.8|108137.8|26
1725870700000|2024-09-09 08:31:40|108188.2|108138.2|108189|108139|108189.5|108139.5|108187.6|108137.6|16
1725870710000|2024-09-09 08:31:50|108190|108140|108178.1|108128.1|108190|108140|108178.1|108128.1|13
1725870720000|2024-09-09 08:32:00|108177.7|108127.7|108182.1|108132.1|108191.5|108141.5|108177.7|108127.7|36
1725870730000|2024-09-09 08:32:10|108182.6|108132.6|108183.1|108133.1|108184.9|108134.9|108181.6|108131.6|21
1725870740000|2024-09-09 08:32:20|108183.3|108133.3|108190.1|108140.1|108190.6|108140.6|108181.6|108131.6|30
1725870750000|2024-09-09 08:32:30|108190.2|108140.2|108188.2|108138.2|108196.5|108146.5|108188|108138|30
1725870760000|2024-09-09 08:32:40|108187.6|108137.6|108180.3|108130.3|108187.6|108137.6|108179.9|108129.9|22
1725870770000|2024-09-09 08:32:50|108180.4|108130.4|108181.8|108131.8|108181.8|108131.8|108174.5|108124.5|20
1725870780000|2024-09-09 08:33:00|108182|108132|108177.2|108127.2|108182|108132|108174.6|108124.6|22
1725870790000|2024-09-09 08:33:10|108177|108127|108194.9|108144.9|108194.9|108144.9|108177|108127|27
1725870800000|2024-09-09 08:33:20|108194.6|108144.6|108203.7|108153.7|108204|108154|108193.9|108143.9|15
1725870810000|2024-09-09 08:33:30|108202.8|108152.8|108198.3|108148.3|108213.3|108163.3|108198.3|108148.3|31
1725870820000|2024-09-09 08:33:40|108197.9|108147.9|108187.1|108137.1|108197.9|108147.9|108187.1|108137.1|27
1725870830000|2024-09-09 08:33:50|108186.7|108136.7|108187.9|108137.9|108189|108139|108185.3|108135.3|14
1725870840000|2024-09-09 08:34:00|108188.3|108138.3|108191.2|108141.2|108194|108144|108188.3|108138.3|26
1725870850000|2024-09-09 08:34:10|108193|108143|108212|108162|108212.8|108162.8|108193|108143|21
1725870860000|2024-09-09 08:34:20|108213.9|108163.9|108212|108162|108214.4|108164.4|108208.6|108158.6|26
1725870870000|2024-09-09 08:34:30|108211.7|108161.7|108206.1|108156.1|108212.3|108162.3|108206.1|108156.1|18
1725870880000|2024-09-09 08:34:40|108205.8|108155.8|108198.4|108148.4|108206.8|108156.8|108195.9|108145.9|22
1725870890000|2024-09-09 08:34:50|108198.1|108148.1|108196.7|108146.7|108199.3|108149.3|108194.8|108144.8|26
1725870900000|2024-09-09 08:35:00|108195.7|108145.7|108194.8|108144.8|108195.7|108145.7|108191.9|108141.9|21
1725870910000|2024-09-09 08:35:10|108194.2|108144.2|108198.4|108148.4|108199.6|108149.6|108192.6|108142.6|15
1725870920000|2024-09-09 08:35:20|108198.8|108148.8|108194.4|108144.4|108200.3|108150.3|108192.7|108142.7|31
1725870930000|2024-09-09 08:35:30|108194.3|108144.3|108193.2|108143.2|108195.9|108145.9|108191.7|108141.7|29
1725870940000|2024-09-09 08:35:40|108192.9|108142.9|108191|108141|108193|108143|108189.3|108139.3|23
1725870950000|2024-09-09 08:35:50|108191.4|108141.4|108190|108140|108192.1|108142.1|108189.8|108139.8|18
1725870960000|2024-09-09 08:36:00|108190.8|108140.8|108190.3|108140.3|108190.9|108140.9|108190|108140|13
1725870970000|2024-09-09 08:36:10|108190|108140|108187.8|108137.8|108192.7|108142.7|108187|108137|31
1725870980000|2024-09-09 08:36:20|108186.9|108136.9|108143|108093|108187.4|108137.4|108143|108093|37
1725870990000|2024-09-09 08:36:30|108142.4|108092.4|108139.8|108089.8|108144.8|108094.8|108138.7|108088.7|22
1725871000000|2024-09-09 08:36:40|108139.5|108089.5|108137.5|108087.5|108139.8|108089.8|108136.9|108086.9|15
1725871010000|2024-09-09 08:36:50|108137.1|108087.1|108137.7|108087.7|108139.6|108089.6|108135.4|108085.4|22
1725871020000|2024-09-09 08:37:00|108139.5|108089.5|108112.3|108062.3|108139.5|108089.5|108107.7|108057.7|36
1725871030000|2024-09-09 08:37:10|108111.8|108061.8|108104.3|108054.3|108114.3|108064.3|108101.7|108051.7|30
1725871040000|2024-09-09 08:37:20|108104.8|108054.8|108103.7|108053.7|108104.8|108054.8|108102.5|108052.5|16
1725871050000|2024-09-09 08:37:30|108108.7|108058.7|108115.7|108065.7|108117.2|108067.2|108108|108058|37
1725871060000|2024-09-09 08:37:40|108115.8|108065.8|108114.6|108064.6|108116.4|108066.4|108112.4|108062.4|17
1725871070000|2024-09-09 08:37:50|108114.5|108064.5|108122.2|108072.2|108126.1|108076.1|108114.1|108064.1|32
1725871080000|2024-09-09 08:38:00|108122.5|108072.5|108121.2|108071.2|108123.8|108073.8|108120.9|108070.9|23
1725871090000|2024-09-09 08:38:10|108121.4|108071.4|108122.9|108072.9|108124.1|108074.1|108121.4|108071.4|17
1725871100000|2024-09-09 08:38:20|108123|108073|108155.9|108105.9|108157.8|108107.8|108123|108073|34
1725871110000|2024-09-09 08:38:30|108156.3|108106.3|108145.7|108095.7|108156.8|108106.8|108145.7|108095.7|33
1725871120000|2024-09-09 08:38:40|108147.1|108097.1|108151.6|108101.6|108152.4|108102.4|108147.1|108097.1|16
1725871130000|2024-09-09 08:38:50|108151.7|108101.7|108151.5|108101.5|108152.2|108102.2|108151.1|108101.1|7
1725871140000|2024-09-09 08:39:00|108151.2|108101.2|108148.5|108098.5|108151.8|108101.8|108148.5|108098.5|24
1725871150000|2024-09-09 08:39:10|108149.4|108099.4|108146.9|108096.9|108149.8|108099.8|108145.9|108095.9|23
1725871160000|2024-09-09 08:39:20|108147.7|108097.7|108148.4|108098.4|108148.5|108098.5|108146.7|108096.7|20
1725871170000|2024-09-09 08:39:30|108147.5|108097.5|108147.3|108097.3|108148.7|108098.7|108147.3|108097.3|12
1725871180000|2024-09-09 08:39:40|108148.2|108098.2|108150.2|108100.2|108150.2|108100.2|108144.9|108094.9|21
1725871190000|2024-09-09 08:39:50|108150.9|108100.9|108144.8|108094.8|108151|108101|108144.8|108094.8|16
1725871200000|2024-09-09 08:40:00|108146.1|108096.1|108152.8|108102.8|108153.1|108103.1|108144.8|108094.8|32
1725871210000|2024-09-09 08:40:10|108152.9|108102.9|108151.6|108101.6|108153|108103|108150.5|108100.5|15
1725871220000|2024-09-09 08:40:20|108151.3|108101.3|108151.4|108101.4|108151.4|108101.4|108145.6|108095.6|21
1725871230000|2024-09-09 08:40:30|108151.1|108101.1|108154|108104|108155.1|108105.1|108148.6|108098.6|29
1725871240000|2024-09-09 08:40:40|108153|108103|108152.5|108102.5|108154.1|108104.1|108147|108097|21
1725871250000|2024-09-09 08:40:50|108152.7|108102.7|108151.1|108101.1|108153.2|108103.2|108150.5|108100.5|21
1725871260000|2024-09-09 08:41:00|108152.3|108102.3|108151.8|108101.8|108152.5|108102.5|108151.8|108101.8|15
1725871270000|2024-09-09 08:41:10|108151.7|108101.7|108157.1|108107.1|108157.1|108107.1|108151.6|108101.6|22
1725871280000|2024-09-09 08:41:20|108156.9|108106.9|108150.2|108100.2|108156.9|108106.9|108146.6|108096.6|24
1725871290000|2024-09-09 08:41:30|108150.3|108100.3|108148.9|108098.9|108151.3|108101.3|108148.5|108098.5|12
1725871300000|2024-09-09 08:41:40|108147.8|108097.8|108139.8|108089.8|108148.6|108098.6|108139.8|108089.8|22
1725871310000|2024-09-09 08:41:50|108139.7|108089.7|108143|108093|108143.1|108093.1|108139.2|108089.2|23
1725871320000|2024-09-09 08:42:00|108143.1|108093.1|108138.9|108088.9|108144.1|108094.1|108137.5|108087.5|22
1725871330000|2024-09-09 08:42:10|108139.8|108089.8|108162.2|108112.2|108166|108116|108139.4|108089.4|37
1725871340000|2024-09-09 08:42:20|108162.3|108112.3|108165.3|108115.3|108168.3|108118.3|108162.2|108112.2|24
1725871350000|2024-09-09 08:42:30|108165.4|108115.4|108171.2|108121.2|108171.2|108121.2|108165.4|108115.4|20
1725871360000|2024-09-09 08:42:40|108170.3|108120.3|108167.6|108117.6|108171.8|108121.8|108167.6|108117.6|19
1725871370000|2024-09-09 08:42:50|108168.4|108118.4|108175.3|108125.3|108175.7|108125.7|108168.4|108118.4|18
1725871380000|2024-09-09 08:43:00|108175.2|108125.2|108170.9|108120.9|108175.2|108125.2|108170.9|108120.9|16
1725871390000|2024-09-09 08:43:10|108171|108121|108197.6|108147.6|108201.2|108151.2|108171|108121|30
1725871400000|2024-09-09 08:43:20|108198.7|108148.7|108194.8|108144.8|108198.7|108148.7|108190.7|108140.7|36
1725871410000|2024-09-09 08:43:30|108194|108144|108192.6|108142.6|108194|108144|108186.8|108136.8|43
1725871420000|2024-09-09 08:43:40|108192.9|108142.9|108197|108147|108197|108147|108189.5|108139.5|21
1725871430000|2024-09-09 08:43:50|108196.7|108146.7|108186.9|108136.9|108196.7|108146.7|108186.9|108136.9|23
1725871440000|2024-09-09 08:44:00|108186.6|108136.6|108178.8|108128.8|108186.6|108136.6|108173.7|108123.7|38
1725871450000|2024-09-09 08:44:10|108179.1|108129.1|108188.5|108138.5|108188.5|108138.5|108178.2|108128.2|24
1725871460000|2024-09-09 08:44:20|108186.8|108136.8|108177.8|108127.8|108188.2|108138.2|108177.2|108127.2|22
1725871470000|2024-09-09 08:44:30|108177.3|108127.3|108158.5|108108.5|108177.3|108127.3|108158.4|108108.4|38
1725871480000|2024-09-09 08:44:40|108160.7|108110.7|108162|108112|108162|108112|108153.5|108103.5|27
1725871490000|2024-09-09 08:44:50|108161.7|108111.7|108164.6|108114.6|108164.6|108114.6|108161.7|108111.7|17
1725871500000|2024-09-09 08:45:00|108165|108115|108176.2|108126.2|108180.5|108130.5|108165|108115|22
1725871510000|2024-09-09 08:45:10|108177.1|108127.1|108172.7|108122.7|108177.1|108127.1|108168.6|108118.6|37
1725871520000|2024-09-09 08:45:20|108171.1|108121.1|108162.1|108112.1|108171.1|108121.1|108156.3|108106.3|38
1725871530000|2024-09-09 08:45:30|108161.8|108111.8|108166.1|108116.1|108166.1|108116.1|108161.8|108111.8|12
1725871540000|2024-09-09 08:45:40|108165.9|108115.9|108169.8|108119.8|108169.9|108119.9|108165.9|108115.9|19
1725871550000|2024-09-09 08:45:50|108170.1|108120.1|108201.2|108151.2|108201.4|108151.4|108170.1|108120.1|22
1725871560000|2024-09-09 08:46:00|108200.8|108150.8|108198.8|108148.8|108202.1|108152.1|108198.6|108148.6|15
1725871570000|2024-09-09 08:46:10|108199.2|108149.2|108199.4|108149.4|108200|108150|108199.1|108149.1|7
1725871580000|2024-09-09 08:46:20|108199.7|108149.7|108195.9|108145.9|108202.8|108152.8|108195.9|108145.9|20
1725871590000|2024-09-09 08:46:30|108195.3|108145.3|108174.3|108124.3|108195.3|108145.3|108174.3|108124.3|22
1725871600000|2024-09-09 08:46:40|108174.6|108124.6|108179.1|108129.1|108179.1|108129.1|108173.8|108123.8|30
1725871610000|2024-09-09 08:46:50|108179.5|108129.5|108185.9|108135.9|108188.2|108138.2|108178.7|108128.7|33
1725871620000|2024-09-09 08:47:00|108186.2|108136.2|108194.4|108144.4|108195.3|108145.3|108184.8|108134.8|25
1725871630000|2024-09-09 08:47:10|108193.1|108143.1|108186.9|108136.9|108197.1|108160|108175.6|108134.4|30
1725871640000|2024-09-09 08:47:20|108186.4|108136.4|108185.3|108135.3|108188.5|108138.5|108185.1|108135.1|11
1725871650000|2024-09-09 08:47:30|108185.2|108135.2|108186.6|108136.6|108187.6|108137.6|108185.2|108135.2|17
1725871660000|2024-09-09 08:47:40|108186.2|108136.2|108182.8|108132.8|108190|108140|108180.7|108130.7|31
1725871670000|2024-09-09 08:47:50|108183.3|108133.3|108185.5|108135.5|108185.5|108135.5|108179|108129|29
1725871680000|2024-09-09 08:48:00|108185|108135|108175.3|108125.3|108186|108136|108175.3|108125.3|25
1725871690000|2024-09-09 08:48:10|108175|108125|108175.1|108125.1|108179.3|108129.3|108173.6|108123.6|22
1725871700000|2024-09-09 08:48:20|108174.7|108124.7|108178.7|108128.7|108178.7|108128.7|108172|108122|37
1725871710000|2024-09-09 08:48:30|108178.8|108128.8|108165.3|108115.3|108179.3|108129.3|108164.4|108114.4|32
1725871720000|2024-09-09 08:48:40|108165|108115|108157|108107|108165.3|108115.3|108156.7|108106.7|20
1725871730000|2024-09-09 08:48:50|108156.7|108106.7|108154.8|108104.8|108156.7|108106.7|108154.8|108104.8|12
1725871740000|2024-09-09 08:49:00|108155|108105|108160.1|108110.1|108160.1|108110.1|108153.8|108103.8|17
1725871750000|2024-09-09 08:49:10|108159.2|108109.2|108155.4|108105.4|108162.1|108112.1|108155.4|108105.4|26
1725871760000|2024-09-09 08:49:20|108158.7|108108.7|108159.2|108109.2|108160|108110|108158.1|108108.1|18
1725871770000|2024-09-09 08:49:30|108158.9|108108.9|108158.8|108108.8|108158.9|108108.9|108158|108108|8
1725871780000|2024-09-09 08:49:40|108153.5|108103.5|108103.7|108053.7|108153.5|108103.5|108103.7|108053.7|41
1725871790000|2024-09-09 08:49:50|108105.7|108055.7|108101|108051|108105.7|108055.7|108094.9|108044.9|37
1725871800000|2024-09-09 08:50:00|108101.1|108051.1|108099.8|108049.8|108103.2|108053.2|108099.1|108049.1|32
1725871810000|2024-09-09 08:50:10|108099.7|108049.7|108112|108062|108112|108062|108098.9|108048.9|36
1725871820000|2024-09-09 08:50:20|108112.2|108062.2|108122.5|108072.5|108123.1|108073.1|108112.2|108062.2|35
1725871830000|2024-09-09 08:50:30|108122|108072|108119.4|108069.4|108122|108072|108118.5|108068.5|36
1725871840000|2024-09-09 08:50:40|108120.4|108070.4|108112.8|108062.8|108120.4|108070.4|108112.8|108062.8|29
1725871850000|2024-09-09 08:50:50|108112.7|108062.7|108093.5|108043.5|108112.7|108062.7|108093.4|108043.4|20
1725871860000|2024-09-09 08:51:00|108093.9|108043.9|108085.5|108035.5|108094.7|108044.7|108085.5|108035.5|36
1725871870000|2024-09-09 08:51:10|108084.7|108034.7|108084.8|108034.8|108085.3|108035.3|108081.9|108031.9|22
1725871880000|2024-09-09 08:51:20|108084.3|108034.3|108073.7|108023.7|108084.9|108034.9|108072.2|108022.2|31
1725871890000|2024-09-09 08:51:30|108074.1|108024.1|108073.5|108023.5|108075.8|108025.8|108072.9|108022.9|30
1725871900000|2024-09-09 08:51:40|108073.7|108023.7|108078.1|108028.1|108078.1|108028.1|108072.9|108022.9|26
1725871910000|2024-09-09 08:51:50|108077.3|108027.3|108078.1|108028.1|108078.3|108028.3|108076.6|108026.6|22
1725871920000|2024-09-09 08:52:00|108079.5|108029.5|108082.2|108032.2|108082.7|108032.7|108077.9|108027.9|31
1725871930000|2024-09-09 08:52:10|108083.4|108033.4|108073.3|108023.3|108083.7|108033.7|108073|108023|14
1725871940000|2024-09-09 08:52:20|108073.2|108023.2|108092|108042|108092.2|108042.2|108072.3|108022.3|41
1725871950000|2024-09-09 08:52:30|108091.2|108041.2|108093.4|108043.4|108095.2|108045.2|108087.2|108037.2|30
1725871960000|2024-09-09 08:52:40|108092.8|108042.8|108090.4|108040.4|108093.4|108043.4|108089.7|108039.7|30
1725871970000|2024-09-09 08:52:50|108091.6|108041.6|108087.6|108037.6|108092.2|108042.2|108085.8|108035.8|24
1725871980000|2024-09-09 08:53:00|108087.8|108037.8|108092.3|108042.3|108094.9|108044.9|108085.2|108035.2|38
1725871990000|2024-09-09 08:53:10|108092.4|108042.4|108081.3|108031.3|108092.4|108049.2|108072.2|108031.1|34
1725872000000|2024-09-09 08:53:20|108081.7|108031.7|108078.5|108028.5|108081.7|108031.7|108075.5|108025.5|30
1725872010000|2024-09-09 08:53:30|108078.4|108028.4|108079.2|108029.2|108080.8|108030.8|108077|108027|21
1725872020000|2024-09-09 08:53:40|108078.9|108028.9|108080.2|108030.2|108080.7|108030.7|108076.1|108026.1|27
1725872030000|2024-09-09 08:53:50|108080.6|108030.6|108079.7|108029.7|108080.8|108030.8|108077.7|108027.7|18
1725872040000|2024-09-09 08:54:00|108080.1|108030.1|108078.8|108053.8|108098.8|108053.8|108059.5|108030.1|42
1725872050000|2024-09-09 08:54:10|108078.9|108053.9|108084.5|108059.5|108086|108061|108078.2|108053.2|16
1725872060000|2024-09-09 08:54:20|108084.4|108059.4|108081.7|108056.7|108085.6|108060.6|108081.7|108056.7|20
1725872070000|2024-09-09 08:54:30|108081.5|108056.5|108085.9|108060.9|108085.9|108060.9|108078.1|108053.1|21
1725872080000|2024-09-09 08:54:40|108085.4|108060.4|108088.5|108063.5|108088.5|108063.5|108085.4|108060.4|16
1725872090000|2024-09-09 08:54:50|108088.4|108063.4|108074.2|108049.2|108088.9|108063.9|108073.4|108048.4|27
1725872100000|2024-09-09 08:55:00|108074.7|108049.7|108080.5|108055.5|108080.6|108055.6|108074.7|108049.7|20
1725872110000|2024-09-09 08:55:10|108080.6|108055.6|108077.2|108052.2|108080.6|108055.6|108077|108052|16
1725872120000|2024-09-09 08:55:20|108076.5|108051.5|108079.7|108029.7|108082.8|108051.5|108075.9|108025.9|26
1725872130000|2024-09-09 08:55:30|108079.8|108029.8|108077.3|108027.3|108079.8|108029.8|108077.3|108027.3|16
1725872140000|2024-09-09 08:55:40|108077.2|108027.2|108080.2|108030.2|108082.3|108032.3|108077|108027|14
1725872150000|2024-09-09 08:55:50|108079.9|108029.9|108085.2|108035.2|108085.2|108035.2|108072|108022|21
1725872160000|2024-09-09 08:56:00|108085.4|108035.4|108089.6|108039.6|108091.4|108041.4|108085.4|108035.4|23
1725872170000|2024-09-09 08:56:10|108089.4|108039.4|108079.4|108029.4|108091.8|108041.8|108079.4|108029.4|28
1725872180000|2024-09-09 08:56:20|108079.5|108029.5|108087.5|108037.5|108087.5|108037.5|108079.1|108029.1|8
1725872190000|2024-09-09 08:56:30|108087.7|108037.7|108085.1|108035.1|108088.1|108038.1|108082.7|108032.7|17
1725872200000|2024-09-09 08:56:40|108084.5|108034.5|108063.7|108013.7|108084.5|108034.5|108063.3|108013.3|22
1725872210000|2024-09-09 08:56:50|108063.9|108013.9|108038.2|107988.2|108065|108015|108038.2|107988.2|24
1725872220000|2024-09-09 08:57:00|108038.6|107988.6|108046.5|107996.5|108048.2|107998.2|108038.5|107988.5|20
1725872230000|2024-09-09 08:57:10|108040.9|107990.9|108036.2|107986.2|108042.5|107992.5|108034.9|107984.9|31
1725872240000|2024-09-09 08:57:20|108036.6|107986.6|108036.4|107986.4|108038.3|107988.3|108032.3|107982.3|24
1725872250000|2024-09-09 08:57:30|108036.5|107986.5|108043.3|107993.3|108043.3|107993.3|108031.8|107981.8|27
1725872260000|2024-09-09 08:57:40|108047.5|107997.5|108060.4|108010.4|108063.5|108013.5|108045|107995|46
1725872270000|2024-09-09 08:57:50|108061.9|108011.9|108076.4|108026.4|108077|108027|108061.9|108011.9|29
1725872280000|2024-09-09 08:58:00|108076.9|108026.9|108095.9|108070.9|108098.4|108073.4|108076.9|108026.9|36
1725872290000|2024-09-09 08:58:10|108095.2|108070.2|108096.8|108071.8|108101|108076|108094.7|108069.7|22
1725872300000|2024-09-09 08:58:20|108096.9|108071.9|108104.5|108079.5|108105|108080|108096.8|108071.8|27
1725872310000|2024-09-09 08:58:30|108104.6|108079.6|108103.5|108078.5|108104.9|108079.9|108103.5|108078.5|12
1725872320000|2024-09-09 08:58:40|108102.9|108077.9|108122.2|108097.2|108123.5|108098.5|108102.3|108077.3|32
1725872330000|2024-09-09 08:58:50|108122.7|108097.7|108129.3|108104.3|108130.2|108105.2|108122.2|108097.2|31
1725872340000|2024-09-09 08:59:00|108129|108104|108124.5|108099.5|108129.7|108104.7|108118.3|108093.3|29
1725872350000|2024-09-09 08:59:10|108123.5|108098.5|108121.3|108096.3|108127.3|108102.3|108121.2|108096.2|37
1725872360000|2024-09-09 08:59:20|108121.2|108096.2|108124.7|108099.7|108126.3|108101.3|108121.2|108096.2|25
1725872370000|2024-09-09 08:59:30|108124.8|108099.8|108114.2|108089.2|108124.8|108099.8|108111.2|108086.2|37
1725872380000|2024-09-09 08:59:40|108113.4|108088.4|108109.1|108084.1|108114.7|108089.7|108109.1|108084.1|31
1725872390000|2024-09-09 08:59:50|108109.4|108084.4|108107.5|108082.5|108110.8|108085.8|108103.6|108078.6|35
1725872400000|2024-09-09 09:00:00|108106.9|108081.9|108116.3|108091.3|108118.4|108093.4|108103.4|108078.4|38
1725872410000|2024-09-09 09:00:10|108116.4|108091.4|108121.3|108096.3|108121.3|108096.3|108115.5|108090.5|33
1725872420000|2024-09-09 09:00:20|108121.6|108096.6|108128.3|108103.3|108128.3|108103.3|108121.6|108096.6|29
1725872430000|2024-09-09 09:00:30|108128.5|108103.5|108126.5|108101.5|108128.9|108103.9|108121.9|108096.9|28
1725872440000|2024-09-09 09:00:40|108126.6|108101.6|108130.3|108105.3|108130.3|108105.3|108126.6|108101.6|17
1725872450000|2024-09-09 09:00:50|108131.4|108106.4|108128.8|108103.8|108133.9|108108.9|108128.7|108103.7|22
1725872460000|2024-09-09 09:01:00|108128.6|108103.6|108111|108086|108128.6|108103.6|108111|108086|31
1725872470000|2024-09-09 09:01:10|108110.5|108085.5|108108.7|108083.7|108110.5|108085.5|108102.6|108077.6|23
1725872480000|2024-09-09 09:01:20|108110.6|108085.6|108121.4|108096.4|108121.4|108096.4|108109.3|108084.3|16
1725872490000|2024-09-09 09:01:30|108121.1|108096.1|108125|108075|108133|108097.5|108120.8|108074.6|29
1725872500000|2024-09-09 09:01:40|108124.6|108074.6|108130.2|108080.2|108130.9|108080.9|108122|108072|26
1725872510000|2024-09-09 09:01:50|108130|108080|108127.4|108077.4|108130.9|108080.9|108127.4|108077.4|17
1725872520000|2024-09-09 09:02:00|108127.1|108077.1|108126.3|108076.3|108127.8|108077.8|108126|108076|15
1725872530000|2024-09-09 09:02:10|108126.5|108076.5|108133|108083|108133.1|108083.1|108126.2|108076.2|16
1725872540000|2024-09-09 09:02:20|108133.5|108083.5|108128.2|108078.2|108133.5|108083.5|108127.7|108077.7|24
1725872550000|2024-09-09 09:02:30|108128|108078|108131.3|108081.3|108132.4|108082.4|108128|108078|13
1725872560000|2024-09-09 09:02:40|108128.4|108078.4|108124.5|108074.5|108133|108083|108124.3|108074.3|29
1725872570000|2024-09-09 09:02:50|108124.8|108074.8|108125.2|108075.2|108127.5|108077.5|108124.6|108074.6|20
1725872580000|2024-09-09 09:03:00|108125.1|108075.1|108122.6|108072.6|108128.3|108078.3|108122.6|108072.6|26
1725872590000|2024-09-09 09:03:10|108122.8|108072.8|108123.3|108073.3|108123.6|108073.6|108122.5|108072.5|13
1725872600000|2024-09-09 09:03:20|108123.2|108073.2|108109.4|108059.4|108124.2|108074.2|108109.2|108059.2|29
1725872610000|2024-09-09 09:03:30|108108.1|108058.1|108105.9|108055.9|108108.7|108058.7|108104.4|108054.4|25
1725872620000|2024-09-09 09:03:40|108106|108056|108104.1|108054.1|108106|108056|108104.1|108054.1|12
1725872630000|2024-09-09 09:03:50|108103.8|108053.8|108104.2|108054.2|108105.8|108055.8|108103.8|108053.8|14
1725872640000|2024-09-09 09:04:00|108099.4|108049.4|108089.3|108039.3|108099.4|108049.4|108084|108034|39
1725872650000|2024-09-09 09:04:10|108089|108039|108085|108035|108092.1|108042.1|108084.8|108034.8|27
1725872660000|2024-09-09 09:04:20|108085.6|108035.6|108086.4|108036.4|108086.8|108036.8|108082.5|108032.5|18
1725872670000|2024-09-09 09:04:30|108085.7|108035.7|108055.5|108005.5|108085.7|108035.7|108053.8|108003.8|27
1725872680000|2024-09-09 09:04:40|108055.7|108005.7|108058.5|108008.5|108059.1|108009.1|108055.1|108005.1|14
1725872690000|2024-09-09 09:04:50|108058.6|108008.6|108050.6|108000.6|108060.2|108010.2|108050.6|108000.6|24
1725872700000|2024-09-09 09:05:00|108050.8|108000.8|108050.6|108000.6|108051.3|108001.3|108049|107999|12
1725872710000|2024-09-09 09:05:10|108050.5|108000.5|108044.3|107994.3|108054.2|108004.2|108043.4|107993.4|31
1725872720000|2024-09-09 09:05:20|108044.6|107994.6|108040.4|107990.4|108044.6|107994.6|108037.2|107987.2|28
1725872730000|2024-09-09 09:05:30|108039.3|107989.3|108039|107989|108040.8|107990.8|108032|107982|31
1725872740000|2024-09-09 09:05:40|108040.4|107990.4|108045.7|107995.7|108045.7|107995.7|108038.8|107988.8|24
1725872750000|2024-09-09 09:05:50|108045.9|107995.9|108047|107997|108047|107997|108045.9|107995.9|10
1725872760000|2024-09-09 09:06:00|108046.9|107996.9|108045.6|107995.6|108047.3|107997.3|108045.1|107995.1|22
1725872770000|2024-09-09 09:06:10|108045.3|107995.3|108034.5|107984.5|108045.3|107995.3|108031.9|107981.9|24
1725872780000|2024-09-09 09:06:20|108036.3|107986.3|108042.5|107992.5|108043.1|107993.1|108036.3|107986.3|22
1725872790000|2024-09-09 09:06:30|108042.1|107992.1|108045.3|107995.3|108046.3|107996.3|108041.3|107991.3|27
1725872800000|2024-09-09 09:06:40|108045.6|107995.6|108049.8|107999.8|108051.2|108001.2|108045.6|107995.6|30
1725872810000|2024-09-09 09:06:50|108049.7|107999.7|108049.4|107999.4|108050.4|108000.4|108049.4|107999.4|10
1725872820000|2024-09-09 09:07:00|108049.3|107999.3|108049.6|107999.6|108050|108000|108045.4|107995.4|32
1725872830000|2024-09-09 09:07:10|108049.3|107999.3|108044.3|107994.3|108049.8|107999.8|108042.3|107992.3|28
1725872840000|2024-09-09 09:07:20|108044.9|107994.9|108033.8|107983.8|108046.6|107996.6|108033.6|107983.6|25
1725872850000|2024-09-09 09:07:30|108034.2|107984.2|108028.5|107978.5|108034.5|107984.5|108028.5|107978.5|20
1725872860000|2024-09-09 09:07:40|108028.9|107978.9|108050.2|108000.2|108050.2|108000.2|108028.9|107978.9|23
1725872870000|2024-09-09 09:07:50|108050.5|108000.5|108050.7|108000.7|108051.2|108001.2|108050.4|108000.4|9
1725872880000|2024-09-09 09:08:00|108050.9|108000.9|108049.5|107999.5|108050.9|108000.9|108049.5|107999.5|11
1725872890000|2024-09-09 09:08:10|108049.7|107999.7|108047.9|107997.9|108049.7|107999.7|108047.9|107997.9|10
1725872900000|2024-09-09 09:08:20|108044.1|107994.1|108039.1|107989.1|108044.1|107994.1|108037.9|107987.9|30
1725872910000|2024-09-09 09:08:30|108039.7|107989.7|108030.8|107980.8|108040.4|107990.4|108030.8|107980.8|22
1725872920000|2024-09-09 09:08:40|108032.5|107982.5|108032.8|107982.8|108035.8|107985.8|108032.5|107982.5|17
1725872930000|2024-09-09 09:08:50|108033.5|107983.5|108033|107983|108034.3|107984.3|108033|107983|12
1725872940000|2024-09-09 09:09:00|108032.4|107982.4|108020.9|107970.9|108032.4|107982.4|108020.9|107970.9|17
1725872950000|2024-09-09 09:09:10|108020.7|107970.7|108019.8|107969.8|108023.7|107973.7|108019.8|107969.8|15
1725872960000|2024-09-09 09:09:20|108019.1|107969.1|108000.5|107950.5|108019.1|107969.1|107999.9|107949.9|20
1725872970000|2024-09-09 09:09:30|108000.3|107950.3|108000.7|107950.7|108001.3|107951.3|107999.6|107949.6|15
1725872980000|2024-09-09 09:09:40|108001|107951|107997.5|107947.5|108001.3|107951.3|107997.4|107947.4|7
1725872990000|2024-09-09 09:09:50|107997|107947|107996.6|107946.6|107997|107947|107989.7|107939.7|20
1725873000000|2024-09-09 09:10:00|107996.8|107946.8|107997.7|107947.7|107998.3|107948.3|107996.8|107946.8|15
1725873010000|2024-09-09 09:10:10|107997.9|107947.9|107990.8|107940.8|107997.9|107947.9|107990.4|107940.4|27
1725873020000|2024-09-09 09:10:20|107990.7|107940.7|107989.7|107939.7|107990.9|107940.9|107989.6|107939.6|9
1725873030000|2024-09-09 09:10:30|107989.2|107939.2|107984.8|107934.8|107989.2|107939.2|107977.5|107927.5|17
1725873040000|2024-09-09 09:10:40|107980.6|107930.6|107978.7|107928.7|107980.6|107930.6|107978.5|107928.5|13
1725873050000|2024-09-09 09:10:50|107978.6|107928.6|107978.2|107928.2|107979|107929|107978.2|107928.2|4
1725873060000|2024-09-09 09:11:00|107978|107928|107978.8|107928.8|107978.9|107928.9|107976.6|107926.6|18
1725873070000|2024-09-09 09:11:10|107979.1|107929.1|107978.6|107928.6|107979.4|107929.4|107977.7|107927.7|19
1725873080000|2024-09-09 09:11:20|107978.3|107928.3|107978.2|107928.2|107978.4|107928.4|107976.4|107926.4|15
1725873090000|2024-09-09 09:11:30|107978.1|107928.1|107977.5|107927.5|107978.2|107928.2|107977.3|107927.3|11
1725873100000|2024-09-09 09:11:40|107977.3|107927.3|107978.9|107928.9|107979.3|107929.3|107977.2|107927.2|17
1725873110000|2024-09-09 09:11:50|107978.7|107928.7|107955.3|107905.3|107978.7|107928.7|107955.3|107905.3|20
1725873120000|2024-09-09 09:12:00|107954.4|107904.4|107950.7|107900.7|107954.5|107904.5|107943.2|107893.2|30
1725873130000|2024-09-09 09:12:10|107951.2|107901.2|107951.6|107901.6|107951.6|107901.6|107950.5|107900.5|9
1725873140000|2024-09-09 09:12:20|107951.3|107901.3|107950.7|107900.7|107951.3|107901.3|107950|107900|12
1725873150000|2024-09-09 09:12:30|107947.1|107897.1|107953.8|107903.8|107953.8|107903.8|107946.2|107896.2|22
1725873160000|2024-09-09 09:12:40|107954.2|107904.2|107974.1|107924.1|107974.1|107924.1|107951.6|107901.6|23
1725873170000|2024-09-09 09:12:50|107974.4|107924.4|107974.8|107924.8|107980.1|107930.1|107972.8|107922.8|28
1725873180000|2024-09-09 09:13:00|107974.5|107924.5|107968.1|107918.1|107975.2|107925.2|107968.1|107918.1|20
1725873190000|2024-09-09 09:13:10|107967.7|107917.7|107973.1|107923.1|107973.1|107923.1|107967|107917|17
1725873200000|2024-09-09 09:13:20|107973.2|107923.2|107973.9|107923.9|107974|107924|107973.2|107923.2|11
1725873210000|2024-09-09 09:13:30|107974.4|107924.4|107976.7|107926.7|107977.4|107927.4|107974.4|107924.4|16
1725873220000|2024-09-09 09:13:40|107976.3|107926.3|107976.9|107926.9|107976.9|107926.9|107975.6|107925.6|10
1725873230000|2024-09-09 09:13:50|107977.1|107927.1|107976.9|107926.9|107977.3|107927.3|107976.9|107926.9|3
1725873240000|2024-09-09 09:14:00|107977.3|107927.3|107980.6|107930.6|107980.6|107930.6|107975.6|107925.6|18
1725873250000|2024-09-09 09:14:10|107980.5|107930.5|107988.6|107938.6|107988.8|107938.8|107980.5|107930.5|16
1725873260000|2024-09-09 09:14:20|107988.7|107938.7|107986.4|107936.4|107990.7|107940.7|107986.2|107936.2|21
1725873270000|2024-09-09 09:14:30|107985.7|107935.7|107975.4|107925.4|107985.7|107935.7|107975.4|107925.4|22
1725873280000|2024-09-09 09:14:40|107975.7|107925.7|107980.5|107930.5|107982.1|107932.1|107975.7|107925.7|13
1725873290000|2024-09-09 09:14:50|107980.3|107930.3|107983.2|107933.2|107985.5|107935.5|107979.8|107929.8|16
1725873300000|2024-09-09 09:15:00|107984.1|107934.1|107966.2|107916.2|107984.1|107934.1|107966.2|107916.2|34
1725873310000|2024-09-09 09:15:10|107965.9|107915.9|107965.9|107915.9|107967|107917|107965.9|107915.9|18
1725873320000|2024-09-09 09:15:20|107966|107916|107967.7|107917.7|107967.7|107917.7|107965.9|107915.9|15
1725873330000|2024-09-09 09:15:30|107963.2|107913.2|107968.6|107918.6|107968.6|107918.6|107963.1|107913.1|16
1725873340000|2024-09-09 09:15:40|107968.4|107918.4|107969.1|107919.1|107970.2|107920.2|107968.4|107918.4|11
1725873350000|2024-09-09 09:15:50|107969|107919|107963.4|107913.4|107969|107919|107963.3|107913.3|13
1725873360000|2024-09-09 09:16:00|107959.9|107909.9|107958.6|107908.6|107960.7|107910.7|107956.6|107906.6|26
1725873370000|2024-09-09 09:16:10|107958.9|107908.9|107956.5|107906.5|107959.1|107909.1|107956.2|107906.2|17
1725873380000|2024-09-09 09:16:20|107956.3|107906.3|107959.9|107909.9|107959.9|107909.9|107955.6|107905.6|13
1725873390000|2024-09-09 09:16:30|107959.2|107909.2|107959.3|107909.3|107960.1|107910.1|107958.6|107908.6|10
1725873400000|2024-09-09 09:16:40|107959.6|107909.6|107959.6|107909.6|107960.2|107910.2|107954.6|107904.6|20
1725873410000|2024-09-09 09:16:50|107959|107909|107960.9|107910.9|107960.9|107910.9|107958.6|107908.6|17
1725873420000|2024-09-09 09:17:00|107961.3|107911.3|107998.4|107948.4|108003.5|107953.5|107961.3|107911.3|25
1725873430000|2024-09-09 09:17:10|107998.7|107948.7|108011.4|107961.4|108011.4|107961.4|107997.7|107947.7|31
1725873440000|2024-09-09 09:17:20|108011.2|107961.2|108022.5|107972.5|108022.8|107972.8|108011.2|107961.2|19
1725873450000|2024-09-09 09:17:30|108025.8|107975.8|108030.3|107980.3|108030.4|107980.4|108025.8|107975.8|25
1725873460000|2024-09-09 09:17:40|108030.8|107980.8|108029.3|107979.3|108031.3|107981.3|108029.3|107979.3|13
1725873470000|2024-09-09 09:17:50|108028.4|107978.4|108018.1|107968.1|108028.4|107978.4|108018.1|107968.1|19
1725873480000|2024-09-09 09:18:00|108018.3|107968.3|108024|107974|108024.4|107974.4|108018.1|107968.1|43
1725873490000|2024-09-09 09:18:10|108023.9|107973.9|108028.4|107978.4|108028.4|107978.4|108023.1|107973.1|33
1725873500000|2024-09-09 09:18:20|108028.6|107978.6|108026.8|107976.8|108028.6|107978.6|108026.8|107976.8|16
1725873510000|2024-09-09 09:18:30|108026.5|107976.5|108025.8|107975.8|108027.1|107977.1|108025.8|107975.8|12
1725873520000|2024-09-09 09:18:40|108026.1|107976.1|108026.2|107976.2|108026.2|107976.2|108025.1|107975.1|7
1725873530000|2024-09-09 09:18:50|108026.5|107976.5|108030.7|107980.7|108032.1|107982.1|108026.5|107976.5|19
1725873540000|2024-09-09 09:19:00|108031|107981|108026.7|107976.7|108031.3|107981.3|108026.7|107976.7|9
1725873550000|2024-09-09 09:19:10|108027|107977|108023.7|107973.7|108027|107977|108023.7|107973.7|19
1725873560000|2024-09-09 09:19:20|108023.5|107973.5|108029.2|107979.2|108029.2|107979.2|108021.6|107971.6|25
1725873570000|2024-09-09 09:19:30|108028.8|107978.8|108029.2|107979.2|108029.6|107979.6|108028.8|107978.8|12
1725873580000|2024-09-09 09:19:40|108029.5|107979.5|108028.6|107978.6|108032|107982|108028.6|107978.6|14
1725873590000|2024-09-09 09:19:50|108028.5|107978.5|108028.5|107978.5|108033.3|107983.3|108028.5|107978.5|19
1725873600000|2024-09-09 09:20:00|108027.8|107977.8|108043.4|107993.4|108043.6|107993.6|108027.6|107977.6|25
1725873610000|2024-09-09 09:20:10|108042.7|107992.7|108071.3|108021.3|108075|108025|108041.6|107991.6|35
1725873620000|2024-09-09 09:20:20|108070.8|108020.8|108078.7|108028.7|108079.5|108029.5|108070.1|108020.1|30
1725873630000|2024-09-09 09:20:30|108078.1|108028.1|108068.6|108018.6|108081.3|108031.3|108068.4|108018.4|30
1725873640000|2024-09-09 09:20:40|108068.4|108018.4|108063.4|108013.4|108068.4|108018.4|108063.2|108013.2|25
1725873650000|2024-09-09 09:20:50|108063.8|108013.8|108062.5|108012.5|108063.8|108013.8|108062.4|108012.4|16
1725873660000|2024-09-09 09:21:00|108063.3|108013.3|108055.2|108005.2|108063.6|108013.6|108053.8|108003.8|31
1725873670000|2024-09-09 09:21:10|108054.9|108004.9|108053.4|108003.4|108054.9|108004.9|108052.9|108002.9|14
1725873680000|2024-09-09 09:21:20|108053.2|108003.2|108048.6|107998.6|108053.4|108003.4|108047.3|107997.3|26
1725873690000|2024-09-09 09:21:30|108048.1|107998.1|108021|107971|108048.4|107998.4|108020.8|107970.8|34
1725873700000|2024-09-09 09:21:40|108021.6|107971.6|108023.9|107973.9|108025.3|107975.3|108021.3|107971.3|26
1725873710000|2024-09-09 09:21:50|108024.2|107974.2|108027|107977|108027|107977|108023.5|107973.5|17
1725873720000|2024-09-09 09:22:00|108027.3|107977.3|108035.5|107985.5|108036.7|107986.7|108027.3|107977.3|27
1725873730000|2024-09-09 09:22:10|108035|107985|108032.7|107982.7|108035|107985|108032.7|107982.7|5
1725873740000|2024-09-09 09:22:20|108032.9|107982.9|108034|107984|108034|107984|108032.9|107982.9|8
1725873750000|2024-09-09 09:22:30|108033.6|107983.6|108037.1|107987.1|108037.1|107987.1|108033.5|107983.5|12
1725873760000|2024-09-09 09:22:40|108038|107988|108035.4|107985.4|108039.3|107989.3|108034.2|107984.2|14
1725873770000|2024-09-09 09:22:50|108035.7|107985.7|108036.1|107986.1|108037.4|107987.4|108035.4|107985.4|11
1725873780000|2024-09-09 09:23:00|108035.5|107985.5|108032.4|107982.4|108035.5|107985.5|108031|107981|16
1725873790000|2024-09-09 09:23:10|108032.5|107982.5|108032.3|107982.3|108033.5|107983.5|108032.1|107982.1|10
1725873800000|2024-09-09 09:23:20|108031.9|107981.9|108029.3|107979.3|108032|107982|108029.3|107979.3|18
1725873810000|2024-09-09 09:23:30|108029|107979|108019.3|107969.3|108029|107979|108018.7|107968.7|24
1725873820000|2024-09-09 09:23:40|108019.1|107969.1|108011.1|107961.1|108019.1|107969.1|108011|107961|27
1725873830000|2024-09-09 09:23:50|108011|107961|108009.3|107959.3|108011|107961|108009.3|107959.3|12
1725873840000|2024-09-09 09:24:00|108010|107960|107988.8|107963.8|108010|107967.6|107988.6|107956.3|14
1725873850000|2024-09-09 09:24:10|107989.1|107964.1|108003.6|107953.6|108004.9|107966.6|107989.1|107953.6|13
1725873860000|2024-09-09 09:24:20|108003.4|107953.4|107993.4|107943.4|108003.8|107953.8|107993.3|107943.3|21
1725873870000|2024-09-09 09:24:30|107993.1|107943.1|107971.9|107921.9|107993.2|107943.2|107964.1|107918.6|27
1725873880000|2024-09-09 09:24:40|107971.1|107921.1|107969.3|107919.3|107975.5|107925.5|107969.3|107919.3|28
1725873890000|2024-09-09 09:24:50|107969|107919|107960.4|107910.4|107969|107919|107960.4|107910.4|21
1725873900000|2024-09-09 09:25:00|107960.7|107910.7|107956.7|107906.7|107960.7|107910.7|107954.2|107904.2|32
1725873910000|2024-09-09 09:25:10|107956.4|107906.4|107961.4|107911.4|107961.4|107911.4|107952.8|107902.8|31
1725873920000|2024-09-09 09:25:20|107962|107912|107958.5|107908.5|107962.6|107912.6|107958.5|107908.5|15
1725873930000|2024-09-09 09:25:30|107958.4|107908.4|107951.7|107901.7|107959.5|107909.5|107950.1|107900.1|31
1725873940000|2024-09-09 09:25:40|107952|107902|107932.5|107882.5|107952.4|107902.4|107932.5|107882.5|33
1725873950000|2024-09-09 09:25:50|107932.6|107882.6|107936.8|107886.8|107936.8|107886.8|107932|107882|24
1725873960000|2024-09-09 09:26:00|107936.9|107886.9|107937.8|107887.8|107938.5|107888.5|107936.9|107886.9|18
1725873970000|2024-09-09 09:26:10|107937.9|107887.9|107937.4|107887.4|107938|107888|107937.4|107887.4|10
1725873980000|2024-09-09 09:26:20|107937.2|107887.2|107939.9|107889.9|107942.8|107892.8|107937.2|107887.2|21
1725873990000|2024-09-09 09:26:30|107939.4|107889.4|107937.7|107887.7|107939.4|107889.4|107931.8|107881.8|28
1725874000000|2024-09-09 09:26:40|107938.1|107888.1|107941.6|107891.6|107941.6|107891.6|107937.9|107887.9|18
1725874010000|2024-09-09 09:26:50|107941|107891|107949.7|107899.7|107949.9|107899.9|107940.5|107890.5|22
1725874020000|2024-09-09 09:27:00|107949.8|107899.8|107954.6|107904.6|107955.3|107905.3|107947.2|107897.2|18
1725874030000|2024-09-09 09:27:10|107954.8|107904.8|107953.7|107903.7|107955.4|107905.4|107953.4|107903.4|11
1725874040000|2024-09-09 09:27:20|107954.1|107904.1|107972.3|107922.3|107982.6|107932.6|107954.1|107904.1|26
1725874050000|2024-09-09 09:27:30|107972.6|107922.6|107962.1|107912.1|107973.6|107923.6|107959.2|107909.2|38
1725874060000|2024-09-09 09:27:40|107962.3|107912.3|107988.4|107938.4|107988.4|107938.4|107962.3|107912.3|31
1725874070000|2024-09-09 09:27:50|107989|107939|107989.2|107939.2|107989.6|107939.6|107988.5|107938.5|16
1725874080000|2024-09-09 09:28:00|107988.5|107938.5|107972.3|107922.3|107990.8|107940.8|107972.3|107922.3|29
1725874090000|2024-09-09 09:28:10|107971.9|107921.9|107952.9|107902.9|107973.1|107923.1|107952.9|107902.9|25
1725874100000|2024-09-09 09:28:20|107951.3|107901.3|107943.5|107893.5|107951.9|107901.9|107942.7|107892.7|30
1725874110000|2024-09-09 09:28:30|107943.6|107893.6|107941.6|107891.6|107945.6|107895.6|107939.4|107889.4|27
1725874120000|2024-09-09 09:28:40|107941.3|107891.3|107943.1|107893.1|107943.1|107893.1|107938.3|107888.3|23
1725874130000|2024-09-09 09:28:50|107943.3|107893.3|107944.8|107894.8|107947.6|107897.6|107942.4|107892.4|30
1725874140000|2024-09-09 09:29:00|107945|107895|107938.9|107888.9|107945.1|107895.1|107938.4|107888.4|20
1725874150000|2024-09-09 09:29:10|107939.1|107889.1|107941.9|107891.9|107942|107892|107939.1|107889.1|16
1725874160000|2024-09-09 09:29:20|107941.7|107891.7|107939.5|107889.5|107941.7|107891.7|107938.5|107888.5|20
1725874170000|2024-09-09 09:29:30|107939.1|107889.1|107941.5|107891.5|107941.7|107891.7|107939|107889|24
1725874180000|2024-09-09 09:29:40|107941.7|107891.7|107946|107896|107948.4|107898.4|107941.5|107891.5|22
1725874190000|2024-09-09 09:29:50|107946.7|107896.7|107956.9|107906.9|107959.1|107909.1|107946.7|107896.7|15
1725874200000|2024-09-09 09:30:00|107958.4|107908.4|107953.8|107903.8|107965.9|107915.9|107952.7|107902.7|39
1725874210000|2024-09-09 09:30:10|107953.4|107903.4|107946.3|107896.3|107953.4|107903.4|107945.7|107895.7|37
1725874220000|2024-09-09 09:30:20|107946.7|107896.7|107950.1|107900.1|107950.1|107900.1|107946.6|107896.6|23
1725874230000|2024-09-09 09:30:30|107950|107900|107943.4|107893.4|107950.2|107900.2|107941.8|107891.8|24
1725874240000|2024-09-09 09:30:40|107943.6|107893.6|107936.8|107886.8|107947.2|107897.2|107934.1|107884.1|21
1725874250000|2024-09-09 09:30:50|107937.2|107887.2|107938.2|107888.2|107938.3|107888.3|107937.1|107887.1|11
1725874260000|2024-09-09 09:31:00|107938.7|107888.7|107947.2|107897.2|107948.8|107898.8|107938.7|107888.7|21
1725874270000|2024-09-09 09:31:10|107946.9|107896.9|107951.9|107901.9|107952.4|107902.4|107944.7|107894.7|21
1725874280000|2024-09-09 09:31:20|107951.8|107901.8|107947.8|107897.8|107951.8|107901.8|107947.4|107897.4|31
1725874290000|2024-09-09 09:31:30|107947.7|107897.7|107947.5|107922.5|107952.6|107927.6|107945.3|107897.3|22
1725874300000|2024-09-09 09:31:40|107948.1|107923.1|107947.5|107922.5|107949.8|107924.8|107947.4|107922.4|10
1725874310000|2024-09-09 09:31:50|107947.3|107922.3|107941.3|107916.3|107947.3|107922.3|107941.3|107916.3|15
1725874320000|2024-09-09 09:32:00|107941.6|107916.6|107940.7|107890.7|107950.2|107917.2|107940.7|107890.7|21
1725874330000|2024-09-09 09:32:10|107941|107891|107951.7|107901.7|107951.7|107901.7|107941|107891|17
1725874340000|2024-09-09 09:32:20|107951.6|107901.6|107943.7|107893.7|107951.8|107901.8|107943.7|107893.7|22
1725874350000|2024-09-09 09:32:30|107944.8|107894.8|107937.8|107887.8|107944.8|107894.8|107937.3|107887.3|23
1725874360000|2024-09-09 09:32:40|107937.7|107887.7|107941.5|107891.5|107941.5|107891.5|107937.7|107887.7|18
1725874370000|2024-09-09 09:32:50|107941.8|107891.8|107932.6|107882.6|107941.8|107891.8|107926.8|107876.8|23
1725874380000|2024-09-09 09:33:00|107932.7|107882.7|107948.3|107898.3|107949.1|107899.1|107932.2|107882.2|31
1725874390000|2024-09-09 09:33:10|107948.1|107898.1|107958|107908|107958.7|107908.7|107947.3|107897.3|20
1725874400000|2024-09-09 09:33:20|107957.4|107907.4|107949.4|107899.4|107957.4|107907.4|107948.7|107898.7|25
1725874410000|2024-09-09 09:33:30|107949.2|107899.2|107950.3|107900.3|107950.6|107900.6|107949.1|107899.1|17
1725874420000|2024-09-09 09:33:40|107949.8|107899.8|107940.6|107890.6|107949.8|107899.8|107939.2|107889.2|14
1725874430000|2024-09-09 09:33:50|107940.4|107890.4|107937.1|107887.1|107941.3|107891.3|107936.6|107886.6|16
1725874440000|2024-09-09 09:34:00|107934.7|107884.7|107932.5|107882.5|107934.9|107884.9|107932.1|107882.1|31
1725874450000|2024-09-09 09:34:10|107932.6|107882.6|107934.6|107884.6|107935.8|107885.8|107932.6|107882.6|24
1725874460000|2024-09-09 09:34:20|107934.4|107884.4|107933.3|107883.3|107934.7|107884.7|107929.6|107879.6|27
1725874470000|2024-09-09 09:34:30|107932.2|107882.2|107920.6|107870.6|107932.5|107882.5|107920.6|107870.6|21
1725874480000|2024-09-09 09:34:40|107920.9|107870.9|107928.5|107878.5|107928.7|107878.7|107920.7|107870.7|19
1725874490000|2024-09-09 09:34:50|107929.4|107879.4|107928|107878|107932.5|107882.5|107926.8|107876.8|25
1725874500000|2024-09-09 09:35:00|107931.6|107881.6|107946|107896|107946|107896|107931.6|107881.6|17
1725874510000|2024-09-09 09:35:10|107946.5|107896.5|107950.3|107900.3|107950.7|107900.7|107944.9|107894.9|31
1725874520000|2024-09-09 09:35:20|107949.6|107899.6|107951.3|107901.3|107951.3|107901.3|107949|107899|12
1725874530000|2024-09-09 09:35:30|107951.7|107901.7|107947.6|107897.6|107953|107903|107943.5|107893.5|35
1725874540000|2024-09-09 09:35:40|107947.8|107897.8|107950.4|107900.4|107950.4|107900.4|107945.3|107895.3|16
1725874550000|2024-09-09 09:35:50|107951.2|107901.2|107952.8|107902.8|107952.8|107902.8|107951.2|107901.2|10
1725874560000|2024-09-09 09:36:00|107953.7|107903.7|107949.3|107899.3|107954.4|107904.4|107949.3|107899.3|15
1725874570000|2024-09-09 09:36:10|107948.7|107898.7|107944.9|107894.9|107948.7|107898.7|107944.9|107894.9|13
1725874580000|2024-09-09 09:36:20|107942.4|107892.4|107946|107896|107946|107896|107942.4|107892.4|16
1725874590000|2024-09-09 09:36:30|107947.3|107897.3|107949.1|107899.1|107949.3|107899.3|107947.3|107897.3|12
1725874600000|2024-09-09 09:36:40|107948.8|107898.8|107948.3|107898.3|107948.8|107898.8|107947.5|107897.5|8
1725874610000|2024-09-09 09:36:50|107948.2|107898.2|107938.5|107888.5|107949.9|107899.9|107938.5|107888.5|17
1725874620000|2024-09-09 09:37:00|107938.9|107888.9|107941.8|107891.8|107943.2|107893.2|107938.9|107888.9|22
1725874630000|2024-09-09 09:37:10|107941.5|107891.5|107937.8|107887.8|107941.7|107891.7|107935.8|107885.8|17
1725874640000|2024-09-09 09:37:20|107938.3|107888.3|107939.9|107889.9|107946.3|107896.3|107938.3|107888.3|24
1725874650000|2024-09-09 09:37:30|107939.6|107889.6|107936.3|107886.3|107941.4|107891.4|107936.3|107886.3|18
1725874660000|2024-09-09 09:37:40|107936.5|107886.5|107934.9|107884.9|107936.7|107886.7|107934.5|107884.5|17
1725874670000|2024-09-09 09:37:50|107935.2|107885.2|107941.5|107891.5|107941.8|107891.8|107935.2|107885.2|20
1725874680000|2024-09-09 09:38:00|107941.9|107891.9|107944.5|107894.5|107946.3|107896.3|107941.4|107891.4|39
1725874690000|2024-09-09 09:38:10|107943.9|107893.9|107945.8|107895.8|107946.8|107896.8|107943.3|107893.3|21
1725874700000|2024-09-09 09:38:20|107945.3|107895.3|107945.6|107895.6|107945.8|107895.8|107945|107895|10
1725874710000|2024-09-09 09:38:30|107944.8|107894.8|107945.5|107895.5|107945.6|107895.6|107944.6|107894.6|17
1725874720000|2024-09-09 09:38:40|107946|107896|107958.6|107908.6|107959|107909|107944.2|107894.2|23
1725874730000|2024-09-09 09:38:50|107958.4|107908.4|107952.3|107902.3|107958.4|107908.4|107952|107902|17
1725874740000|2024-09-09 09:39:00|107952.1|107902.1|107949.8|107899.8|107952.1|107902.1|107949.4|107899.4|15
1725874750000|2024-09-09 09:39:10|107950|107900|107948.5|107898.5|107950|107900|107948.3|107898.3|10
1725874760000|2024-09-09 09:39:20|107948.4|107898.4|107949.1|107899.1|107949.3|107899.3|107947.6|107897.6|18
1725874770000|2024-09-09 09:39:30|107949.2|107899.2|107950.7|107900.7|107951.5|107901.5|107949.1|107899.1|14
1725874780000|2024-09-09 09:39:40|107951.1|107901.1|107949.5|107899.5|107951.1|107901.1|107947.4|107897.4|22
1725874790000|2024-09-09 09:39:50|107950.3|107900.3|107947.7|107897.7|107950.9|107900.9|107947.1|107897.1|22
1725874800000|2024-09-09 09:40:00|107948.6|107898.6|107942.5|107892.5|107955.6|107905.6|107942.5|107892.5|33
1725874810000|2024-09-09 09:40:10|107942.7|107892.7|107954.3|107904.3|107954.3|107904.3|107941.2|107891.2|22
1725874820000|2024-09-09 09:40:20|107954.5|107904.5|107939.1|107889.1|107956.2|107906.2|107938.1|107888.1|22
1725874830000|2024-09-09 09:40:30|107939.9|107889.9|107938|107888|107939.9|107889.9|107936.9|107886.9|10
1725874840000|2024-09-09 09:40:40|107937.8|107887.8|107920.3|107870.3|107939.8|107889.8|107920.3|107870.3|34
1725874850000|2024-09-09 09:40:50|107920.2|107870.2|107910|107885|107921.7|107885|107906.7|107864.4|26
1725874860000|2024-09-09 09:41:00|107910.3|107885.3|107925.2|107900.2|107925.2|107900.2|107910.3|107885.3|26
1725874870000|2024-09-09 09:41:10|107925.6|107900.6|107936.9|107886.9|107951.2|107915.6|107925.6|107884.6|34
1725874880000|2024-09-09 09:41:20|107935.8|107885.8|107927.3|107877.3|107935.8|107885.8|107922.6|107872.6|40
1725874890000|2024-09-09 09:41:30|107928.8|107878.8|107932.6|107882.6|107932.6|107882.6|107928.8|107878.8|22
1725874900000|2024-09-09 09:41:40|107932.9|107882.9|107923.7|107873.7|107933.7|107883.7|107923.7|107873.7|17
1725874910000|2024-09-09 09:41:50|107923.6|107873.6|107914.1|107864.1|107923.6|107873.6|107913.8|107863.8|9
1725874920000|2024-09-09 09:42:00|107911.4|107861.4|107905.8|107855.8|107914.1|107864.1|107905.8|107855.8|19
1725874930000|2024-09-09 09:42:10|107905.7|107855.7|107904.6|107854.6|107906.4|107856.4|107904.6|107854.6|12
1725874940000|2024-09-09 09:42:20|107903.8|107853.8|107895.8|107845.8|107904.5|107854.5|107893.6|107843.6|28
1725874950000|2024-09-09 09:42:30|107896.2|107846.2|107899.7|107849.7|107900.1|107850.1|107896.2|107846.2|16
1725874960000|2024-09-09 09:42:40|107899.9|107849.9|107898|107848|107900.2|107850.2|107891.8|107841.8|29
1725874970000|2024-09-09 09:42:50|107898.5|107848.5|107900.2|107850.2|107903.2|107853.2|107898.5|107848.5|17
1725874980000|2024-09-09 09:43:00|107900.1|107850.1|107893.7|107843.7|107900.1|107850.1|107893.7|107843.7|10
1725874990000|2024-09-09 09:43:10|107894.6|107844.6|107894.8|107844.8|107894.9|107844.9|107894.5|107844.5|7
1725875000000|2024-09-09 09:43:20|107894.5|107844.5|107889.8|107839.8|107896.7|107846.7|107888.4|107838.4|30
1725875010000|2024-09-09 09:43:30|107890.5|107840.5|107891.6|107841.6|107893|107843|107890.1|107840.1|22
1725875020000|2024-09-09 09:43:40|107891.2|107841.2|107890.1|107840.1|107892.1|107842.1|107890|107840|14
1725875030000|2024-09-09 09:43:50|107890.2|107840.2|107897.7|107847.7|107897.7|107847.7|107890.2|107840.2|16
1725875040000|2024-09-09 09:44:00|107898.2|107848.2|107898.8|107848.8|107904.9|107854.9|107895.4|107845.4|44
1725875050000|2024-09-09 09:44:10|107899.2|107849.2|107903.3|107853.3|107903.9|107853.9|107898.4|107848.4|18
1725875060000|2024-09-09 09:44:20|107904.2|107854.2|107897.9|107847.9|107905|107855|107896.1|107846.1|34
1725875070000|2024-09-09 09:44:30|107898.7|107848.7|107902.9|107852.9|107904.4|107854.4|107898.7|107848.7|18
1725875080000|2024-09-09 09:44:40|107903.5|107853.5|107902.7|107852.7|107904.1|107854.1|107902.2|107852.2|9
1725875090000|2024-09-09 09:44:50|107903.1|107853.1|107903.7|107853.7|107905|107855|107903.1|107853.1|16
1725875100000|2024-09-09 09:45:00|107903.4|107853.4|107881.7|107831.7|107903.4|107853.4|107881|107831|28
1725875110000|2024-09-09 09:45:10|107881.8|107831.8|107891.4|107841.4|107894.6|107844.6|107881.8|107831.8|32
1725875120000|2024-09-09 09:45:20|107891.7|107841.7|107890.6|107840.6|107893.2|107843.2|107889.8|107839.8|22
1725875130000|2024-09-09 09:45:30|107890.4|107840.4|107892.1|107842.1|107893.3|107843.3|107890.3|107840.3|16
1725875140000|2024-09-09 09:45:40|107892.2|107842.2|107900.1|107850.1|107901.2|107851.2|107888.9|107838.9|22
1725875150000|2024-09-09 09:45:50|107899.8|107849.8|107898.8|107848.8|107899.8|107849.8|107898.5|107848.5|9
1725875160000|2024-09-09 09:46:00|107898.5|107848.5|107902|107852|107902|107852|107898.5|107848.5|6
1725875170000|2024-09-09 09:46:10|107900|107850|107900.4|107850.4|107903.9|107853.9|107899.1|107849.1|24
1725875180000|2024-09-09 09:46:20|107900.2|107850.2|107891.2|107841.2|107900.2|107850.2|107891.2|107841.2|9
1725875190000|2024-09-09 09:46:30|107891|107841|107892.5|107842.5|107892.5|107842.5|107890.2|107840.2|15
1725875200000|2024-09-09 09:46:40|107891.9|107841.9|107890.8|107840.8|107892|107842|107890|107840|11
1725875210000|2024-09-09 09:46:50|107891.2|107841.2|107913.2|107863.2|107916.9|107878.1|107885.2|107835.2|26
1725875220000|2024-09-09 09:47:00|107909.6|107859.6|107891.7|107841.7|107909.6|107859.6|107890|107840|42
1725875230000|2024-09-09 09:47:10|107891|107841|107890.3|107840.3|107891.4|107841.4|107889.1|107839.1|21
1725875240000|2024-09-09 09:47:20|107890.6|107840.6|107887.4|107837.4|107890.6|107840.6|107881|107831|21
1725875250000|2024-09-09 09:47:30|107891.8|107841.8|107894.1|107844.1|107898.1|107848.1|107891.8|107841.8|31
1725875260000|2024-09-09 09:47:40|107894.6|107844.6|107896.5|107846.5|107898|107848|107891.5|107841.5|21
1725875270000|2024-09-09 09:47:50|107896.4|107846.4|107897.9|107847.9|107900.1|107850.1|107895.3|107845.3|16
1725875280000|2024-09-09 09:48:00|107894.2|107844.2|107887.1|107837.1|107894.8|107844.8|107887.1|107837.1|22
1725875290000|2024-09-09 09:48:10|107888|107838|107883.3|107833.3|107888|107838|107880.8|107830.8|23
1725875300000|2024-09-09 09:48:20|107883.9|107833.9|107881.2|107831.2|107886|107836|107878.6|107828.6|25
1725875310000|2024-09-09 09:48:30|107881.9|107831.9|107875.8|107825.8|107884.9|107834.9|107875.8|107825.8|27
1725875320000|2024-09-09 09:48:40|107876.4|107826.4|107878.6|107828.6|107879.1|107829.1|107875.6|107825.6|14
1725875330000|2024-09-09 09:48:50|107879.1|107829.1|107879.7|107829.7|107881.5|107831.5|107878.5|107828.5|15
1725875340000|2024-09-09 09:49:00|107879.4|107829.4|107882.8|107832.8|107883.4|107833.4|107879.4|107829.4|11
1725875350000|2024-09-09 09:49:10|107882.9|107832.9|107886.1|107836.1|107886.9|107836.9|107882.9|107832.9|11
1725875360000|2024-09-09 09:49:20|107886|107836|107880.9|107830.9|107886|107836|107878.7|107828.7|14
1725875370000|2024-09-09 09:49:30|107879.9|107829.9|107880|107830|107881|107831|107879.4|107829.4|12
1725875380000|2024-09-09 09:49:40|107880.2|107830.2|107865.9|107815.9|107880.2|107830.2|107865.9|107815.9|15
1725875390000|2024-09-09 09:49:50|107866|107816|107868|107818|107868|107818|107865.9|107815.9|12
1725875400000|2024-09-09 09:50:00|107868.3|107818.3|107867.2|107842.2|107868.3|107842.2|107859.7|107818.3|21
1725875410000|2024-09-09 09:50:10|107866.4|107841.4|107865.4|107840.4|107866.5|107841.5|107862.8|107837.8|13
1725875420000|2024-09-09 09:50:20|107864.1|107839.1|107869.3|107819.3|107869.7|107840.9|107864.1|107818.9|9
1725875430000|2024-09-09 09:50:30|107869.2|107819.2|107873.5|107823.5|107878|107828|107869.2|107819.2|23
1725875440000|2024-09-09 09:50:40|107873.4|107823.4|107879.7|107829.7|107882.6|107832.6|107873.1|107823.1|23
1725875450000|2024-09-09 09:50:50|107879|107829|107878.1|107828.1|107879.7|107829.7|107876.7|107826.7|17
1725875460000|2024-09-09 09:51:00|107877.4|107827.4|107877.8|107827.8|107878.7|107828.7|107873.7|107823.7|11
1725875470000|2024-09-09 09:51:10|107877.9|107827.9|107878.9|107828.9|107878.9|107828.9|107877.9|107827.9|5
1725875480000|2024-09-09 09:51:20|107878.8|107828.8|107879.8|107829.8|107879.8|107829.8|107878.6|107828.6|7
1725875490000|2024-09-09 09:51:30|107880.2|107830.2|107890.5|107840.5|107891.3|107841.3|107880.2|107830.2|17
1725875500000|2024-09-09 09:51:40|107892.3|107842.3|107886.9|107836.9|107894.9|107844.9|107885.2|107835.2|23
1725875510000|2024-09-09 09:51:50|107886.4|107836.4|107882.8|107832.8|107888.4|107838.4|107882.8|107832.8|20
1725875520000|2024-09-09 09:52:00|107883.1|107833.1|107881|107831|107883.1|107833.1|107879.6|107829.6|21
1725875530000|2024-09-09 09:52:10|107881.3|107831.3|107883.2|107833.2|107884.1|107834.1|107880.3|107830.3|13
1725875540000|2024-09-09 09:52:20|107883.7|107833.7|107882.6|107832.6|107883.7|107833.7|107878.7|107828.7|21
1725875550000|2024-09-09 09:52:30|107881.4|107831.4|107877.7|107827.7|107881.4|107831.4|107877.3|107827.3|23
1725875560000|2024-09-09 09:52:40|107878.2|107828.2|107877.4|107827.4|107878.6|107828.6|107877|107827|15
1725875570000|2024-09-09 09:52:50|107876.5|107826.5|107869.6|107819.6|107877.4|107827.4|107868.5|107818.5|27
1725875580000|2024-09-09 09:53:00|107870.2|107820.2|107882.7|107832.7|107883.1|107833.1|107869.7|107819.7|28
1725875590000|2024-09-09 09:53:10|107882.3|107832.3|107883|107833|107884.9|107834.9|107882.3|107832.3|18
1725875600000|2024-09-09 09:53:20|107883.4|107833.4|107886.8|107836.8|107891.1|107841.1|107882.3|107832.3|22
1725875610000|2024-09-09 09:53:30|107885.5|107835.5|107891.6|107841.6|107892|107842|107884.8|107834.8|19
1725875620000|2024-09-09 09:53:40|107891.9|107841.9|107920.2|107870.2|107923.9|107873.9|107891.9|107841.9|29
1725875630000|2024-09-09 09:53:50|107919|107869|107922.4|107872.4|107925.9|107875.9|107917.8|107867.8|28
1725875640000|2024-09-09 09:54:00|107922.1|107872.1|107919.7|107869.7|107922.1|107872.1|107919.7|107869.7|9
1725875650000|2024-09-09 09:54:10|107919.6|107869.6|107923.6|107873.6|107923.6|107873.6|107919.6|107869.6|14
1725875660000|2024-09-09 09:54:20|107923.4|107873.4|107923.9|107873.9|107925|107875|107923.3|107873.3|13
1725875670000|2024-09-09 09:54:30|107923.6|107873.6|107921.7|107871.7|107923.6|107873.6|107921.7|107871.7|9
1725875680000|2024-09-09 09:54:40|107921.3|107871.3|107918.5|107868.5|107922.9|107872.9|107918.5|107868.5|16
1725875690000|2024-09-09 09:54:50|107918.3|107868.3|107917.3|107867.3|107919.6|107869.6|107917.3|107867.3|12
1725875700000|2024-09-09 09:55:00|107917.1|107867.1|107896.3|107846.3|107917.1|107867.1|107893.8|107843.8|22
1725875710000|2024-09-09 09:55:10|107895|107845|107891.5|107841.5|107895|107845|107891.1|107841.1|22
1725875720000|2024-09-09 09:55:20|107891.9|107841.9|107892.1|107842.1|107892.9|107842.9|107891.5|107841.5|15
1725875730000|2024-09-09 09:55:30|107891.5|107841.5|107895.9|107845.9|107900.4|107850.4|107891.5|107841.5|22
1725875740000|2024-09-09 09:55:40|107895.7|107845.7|107895.4|107845.4|107895.7|107845.7|107895.2|107845.2|8
1725875750000|2024-09-09 09:55:50|107895.6|107845.6|107872.3|107822.3|107895.6|107845.6|107871.7|107821.7|34
1725875760000|2024-09-09 09:56:00|107872.2|107822.2|107868.3|107818.3|107872.2|107822.2|107868.2|107818.2|10
1725875770000|2024-09-09 09:56:10|107867.6|107817.6|107865|107815|107867.8|107817.8|107865|107815|13
1725875780000|2024-09-09 09:56:20|107864.4|107814.4|107843.4|107818.4|107865.8|107830.6|107843.4|107814|17
1725875790000|2024-09-09 09:56:30|107843.3|107818.3|107846.6|107821.6|107850.5|107825.5|107842.4|107817.4|24
1725875800000|2024-09-09 09:56:40|107846.4|107821.4|107858.9|107833.9|107860.1|107835.1|107846.4|107821.4|13
1725875810000|2024-09-09 09:56:50|107859|107834|107859.3|107834.3|107863|107838|107859|107834|19
1725875820000|2024-09-09 09:57:00|107857.7|107832.7|107853.8|107828.8|107857.7|107832.7|107852.5|107827.5|18
1725875830000|2024-09-09 09:57:10|107853.7|107828.7|107857.1|107832.1|107857.3|107832.3|107852.7|107827.7|12
1725875840000|2024-09-09 09:57:20|107856.9|107831.9|107853.5|107828.5|107856.9|107831.9|107852.9|107827.9|12
1725875850000|2024-09-09 09:57:30|107854.5|107829.5|107873.6|107848.6|107873.6|107848.6|107853.6|107828.6|31
1725875860000|2024-09-09 09:57:40|107873.3|107848.3|107875.8|107850.8|107875.9|107850.9|107873.3|107848.3|10
1725875870000|2024-09-09 09:57:50|107875.9|107850.9|107887.3|107837.3|107888.9|107851.7|107875.3|107832.9|18
1725875880000|2024-09-09 09:58:00|107888|107838|107888.1|107838.1|107888.6|107838.6|107887.6|107837.6|13
1725875890000|2024-09-09 09:58:10|107888.8|107838.8|107888.8|107838.8|107894.1|107844.1|107887.5|107837.5|30
1725875900000|2024-09-09 09:58:20|107887.3|107837.3|107861.9|107836.9|107887.3|107837.3|107861.9|107817.1|35
1725875910000|2024-09-09 09:58:30|107863.1|107838.1|107858.4|107833.4|107863.6|107838.6|107858.4|107833.4|32
1725875920000|2024-09-09 09:58:40|107858.6|107833.6|107858.6|107833.6|107858.7|107833.7|107858.2|107833.2|8
1725875930000|2024-09-09 09:58:50|107859|107834|107877.1|107827.1|107882|107842.5|107859|107825.9|31
1725875940000|2024-09-09 09:59:00|107876.7|107826.7|107879.6|107829.6|107885.4|107835.4|107876.6|107826.6|17
1725875950000|2024-09-09 09:59:10|107879.4|107829.4|107876.2|107826.2|107880.5|107830.5|107876.2|107826.2|26
1725875960000|2024-09-09 09:59:20|107876.7|107826.7|107866.5|107816.5|107876.9|107826.9|107866.5|107816.5|25
1725875970000|2024-09-09 09:59:30|107866|107816|107863.8|107813.8|107867|107817|107857.1|107807.1|24
1725875980000|2024-09-09 09:59:40|107864.2|107814.2|107870|107820|107870|107820|107864.2|107814.2|17
1725875990000|2024-09-09 09:59:50|107871|107821|107878.6|107828.6|107878.6|107828.6|107871|107821|14
1725876000000|2024-09-09 10:00:00|107878.9|107828.9|107899.6|107849.6|107899.6|107860.3|107874.7|107824.7|31
1725876010000|2024-09-09 10:00:10|107899.3|107849.3|107904.4|107854.4|107904.4|107854.4|107899.3|107849.3|21
1725876020000|2024-09-09 10:00:20|107905|107855|107907|107857|107907.1|107857.1|107905|107855|15
1725876030000|2024-09-09 10:00:30|107905.9|107855.9|107910.2|107860.2|107911.5|107861.5|107905.9|107855.9|16
1725876040000|2024-09-09 10:00:40|107910.1|107860.1|107906.7|107856.7|107910.1|107860.1|107906.6|107856.6|19
1725876050000|2024-09-09 10:00:50|107906.3|107856.3|107909.7|107859.7|107910.4|107860.4|107906.3|107856.3|13
1725876060000|2024-09-09 10:01:00|107909.3|107859.3|107902.3|107852.3|107910.4|107860.4|107902.3|107852.3|31
1725876070000|2024-09-09 10:01:10|107902.2|107852.2|107911.6|107861.6|107917|107867|107901.6|107851.6|30
1725876080000|2024-09-09 10:01:20|107911.1|107861.1|107915|107865|107915.4|107865.4|107911.1|107861.1|18
1725876090000|2024-09-09 10:01:30|107914.9|107864.9|107910.9|107860.9|107914.9|107864.9|107909.9|107859.9|21
1725876100000|2024-09-09 10:01:40|107911.4|107861.4|107912.7|107862.7|107914.2|107864.2|107910.9|107860.9|21
1725876110000|2024-09-09 10:01:50|107912.3|107862.3|107911.6|107861.6|107912.5|107862.5|107911|107861|10
1725876120000|2024-09-09 10:02:00|107911.2|107861.2|107924.1|107874.1|107924.1|107874.1|107910.7|107860.7|32
1725876130000|2024-09-09 10:02:10|107923.9|107873.9|107945.8|107895.8|107945.8|107895.8|107922.9|107872.9|32
1725876140000|2024-09-09 10:02:20|107948.1|107898.1|107949|107899|107950.2|107900.2|107948|107898|35
1725876150000|2024-09-09 10:02:30|107949.3|107899.3|107956.9|107906.9|107956.9|107906.9|107946.7|107896.7|27
1725876160000|2024-09-09 10:02:40|107957.1|107907.1|107953.5|107903.5|107958.6|107908.6|107953.1|107903.1|23
1725876170000|2024-09-09 10:02:50|107953.7|107903.7|107940|107890|107953.7|107903.7|107940|107890|20
1725876180000|2024-09-09 10:03:00|107939.7|107889.7|107944.5|107894.5|107944.5|107894.5|107938.5|107888.5|27
1725876190000|2024-09-09 10:03:10|107945|107895|107943.2|107893.2|107948.6|107898.6|107942.8|107892.8|28
1725876200000|2024-09-09 10:03:20|107942.9|107892.9|107943.5|107893.5|107943.5|107893.5|107942.8|107892.8|7
1725876210000|2024-09-09 10:03:30|107942.6|107892.6|107938.8|107888.8|107945.3|107895.3|107938.8|107888.8|21
1725876220000|2024-09-09 10:03:40|107938.7|107888.7|107931.3|107881.3|107939.7|107889.7|107930|107880|25
1725876230000|2024-09-09 10:03:50|107930.9|107880.9|107926.1|107876.1|107931.3|107881.3|107924.4|107874.4|27
1725876240000|2024-09-09 10:04:00|107926.5|107876.5|107925.8|107875.8|107929.3|107879.3|107925.8|107875.8|22
1725876250000|2024-09-09 10:04:10|107925.9|107875.9|107929.5|107879.5|107930|107880|107925.2|107875.2|17
1725876260000|2024-09-09 10:04:20|107929.7|107879.7|107931.7|107881.7|107933.3|107883.3|107929.7|107879.7|17
1725876270000|2024-09-09 10:04:30|107931.6|107881.6|107933.1|107883.1|107933.5|107883.5|107931.6|107881.6|10
1725876280000|2024-09-09 10:04:40|107932.8|107882.8|107933.8|107883.8|107933.8|107883.8|107932.8|107882.8|11
1725876290000|2024-09-09 10:04:50|107933.6|107883.6|107940.3|107890.3|107940.3|107890.3|107933.3|107883.3|21
1725876300000|2024-09-09 10:05:00|107940.5|107890.5|107954.7|107904.7|107956.1|107906.1|107939.7|107889.7|34
1725876310000|2024-09-09 10:05:10|107956|107906|107961.2|107911.2|107961.9|107911.9|107955.5|107905.5|33
1725876320000|2024-09-09 10:05:20|107961|107911|107968.5|107918.5|107968.5|107918.5|107961|107911|29
1725876330000|2024-09-09 10:05:30|107969|107919|107972|107922|107973.4|107923.4|107966.5|107916.5|22
1725876340000|2024-09-09 10:05:40|107971.8|107921.8|107975.7|107925.7|107975.7|107925.7|107971.1|107921.1|8
1725876350000|2024-09-09 10:05:50|107976|107926|107977.9|107927.9|107980.3|107930.3|107973|107923|31
1725876360000|2024-09-09 10:06:00|107977.8|107927.8|108009.9|107959.9|108009.9|107959.9|107977.8|107927.8|33
1725876370000|2024-09-09 10:06:10|108010.6|107960.6|108015|107965|108017.8|107967.8|108010.6|107960.6|28
1725876380000|2024-09-09 10:06:20|108015.5|107965.5|108020|107970|108020|107970|108014.8|107964.8|24
1725876390000|2024-09-09 10:06:30|108019.6|107969.6|108021.5|107971.5|108024.2|107974.2|108019.5|107969.5|25
1725876400000|2024-09-09 10:06:40|108020.8|107970.8|108018.6|107968.6|108021.8|107971.8|108018.6|107968.6|16
1725876410000|2024-09-09 10:06:50|108019.2|107969.2|108024.1|107974.1|108024.6|107974.6|108019.2|107969.2|23
1725876420000|2024-09-09 10:07:00|108023.9|107973.9|108015.1|107965.1|108023.9|107973.9|108012.9|107962.9|33
1725876430000|2024-09-09 10:07:10|108015|107965|108015.6|107965.6|108016|107966|108014.4|107964.4|15
1725876440000|2024-09-09 10:07:20|108016.1|107966.1|108019.6|107969.6|108019.6|107969.6|108015.8|107965.8|21
1725876450000|2024-09-09 10:07:30|108019.3|107969.3|108022|107972|108023|107973|108019.2|107969.2|23
1725876460000|2024-09-09 10:07:40|108022.2|107972.2|108026.4|107976.4|108026.4|107976.4|108022.2|107972.2|21
1725876470000|2024-09-09 10:07:50|108026.1|107976.1|108027.2|107977.2|108027.2|107977.2|108024.3|107974.3|18
1725876480000|2024-09-09 10:08:00|108027.4|107977.4|108039.2|107989.2|108039.2|107989.2|108027.4|107977.4|20
1725876490000|2024-09-09 10:08:10|108039.3|107989.3|108053.3|108003.3|108053.3|108003.3|108039.3|107989.3|29
1725876500000|2024-09-09 10:08:20|108053.6|108003.6|108067.2|108017.2|108068|108018|108053.3|108003.3|27
1725876510000|2024-09-09 10:08:30|108066.8|108016.8|108064.7|108014.7|108067.4|108017.4|108064.2|108014.2|28
1725876520000|2024-09-09 10:08:40|108064.8|108014.8|108061.5|108011.5|108064.9|108014.9|108061.5|108011.5|25
1725876530000|2024-09-09 10:08:50|108061.4|108011.4|108057.6|108007.6|108061.4|108011.4|108057.6|108007.6|20
1725876540000|2024-09-09 10:09:00|108057.1|108007.1|108044.8|107994.8|108057.1|108007.1|108044.6|107994.6|24
1725876550000|2024-09-09 10:09:10|108044.9|107994.9|108043.6|107993.6|108044.9|107994.9|108043.3|107993.3|8
1725876560000|2024-09-09 10:09:20|108043.9|107993.9|108033.8|107983.8|108044.4|107994.4|108033.8|107983.8|26
1725876570000|2024-09-09 10:09:30|108034.3|107984.3|108039|107989|108039.5|107989.5|108034.1|107984.1|23
1725876580000|2024-09-09 10:09:40|108038.6|107988.6|108025|107975|108038.6|107988.6|108025|107975|22
1725876590000|2024-09-09 10:09:50|108025.8|107975.8|108029.8|107979.8|108030.5|107980.5|108025.8|107975.8|13
1725876600000|2024-09-09 10:10:00|108029.7|107979.7|108033.9|107983.9|108034.6|107984.6|108029|107979|16
1725876610000|2024-09-09 10:10:10|108033.7|107983.7|108036|107986|108036|107986|108033.6|107983.6|15
1725876620000|2024-09-09 10:10:20|108036.1|107986.1|108025|107975|108036.2|107986.2|108025|107975|16
1725876630000|2024-09-09 10:10:30|108025.2|107975.2|108024.2|107974.2|108027.3|107977.3|108024.2|107974.2|18
1725876640000|2024-09-09 10:10:40|108024.1|107974.1|108023.9|107973.9|108025.5|107975.5|108023.6|107973.6|11
1725876650000|2024-09-09 10:10:50|108024.7|107974.7|108037.2|107987.2|108037.2|107987.2|108024.6|107974.6|18
1725876660000|2024-09-09 10:11:00|108037.1|107987.1|108037.6|107987.6|108037.6|107987.6|108037.1|107987.1|3
1725876670000|2024-09-09 10:11:10|108039.2|107989.2|108034.3|107984.3|108039.2|107989.2|108034.3|107984.3|13
1725876680000|2024-09-09 10:11:20|108034.9|107984.9|108036.8|107986.8|108037.1|107987.1|108034.9|107984.9|19
1725876690000|2024-09-09 10:11:30|108037.1|107987.1|108026.4|107976.4|108037.2|107987.2|108025.9|107975.9|19
1725876700000|2024-09-09 10:11:40|108025.4|107975.4|108027.3|107977.3|108031.7|107981.7|108025.4|107975.4|23
1725876710000|2024-09-09 10:11:50|108027.8|107977.8|108031.7|107981.7|108031.7|107981.7|108024.1|107974.1|18
1725876720000|2024-09-09 10:12:00|108032.5|107982.5|108031.8|107981.8|108033.5|107983.5|108031.8|107981.8|14
1725876730000|2024-09-09 10:12:10|108031.5|107981.5|108035.6|107985.6|108036.6|107986.6|108031.4|107981.4|16
1725876740000|2024-09-09 10:12:20|108035.5|107985.5|108030.1|107980.1|108039|107989|108030|107980|18
1725876750000|2024-09-09 10:12:30|108031.8|107981.8|108033.2|107983.2|108033.5|107983.5|108031.4|107981.4|17
1725876760000|2024-09-09 10:12:40|108032.8|107982.8|108040.6|107990.6|108040.6|107990.6|108032.8|107982.8|15
1725876770000|2024-09-09 10:12:50|108040.2|107990.2|108053|108003|108053|108003|108039.7|107989.7|22
1725876780000|2024-09-09 10:13:00|108052.5|108002.5|108053.4|108003.4|108053.4|108003.4|108050.9|108000.9|21
1725876790000|2024-09-09 10:13:10|108053.7|108003.7|108052.3|108002.3|108053.9|108003.9|108052.3|108002.3|11
1725876800000|2024-09-09 10:13:20|108052.4|108002.4|108050.4|108000.4|108052.5|108002.5|108041.3|107991.3|27
1725876810000|2024-09-09 10:13:30|108050.6|108000.6|108046.7|107996.7|108050.8|108000.8|108046.6|107996.6|9
1725876820000|2024-09-09 10:13:40|108046.5|107996.5|108049.4|107999.4|108049.4|107999.4|108046.3|107996.3|7
1725876830000|2024-09-09 10:13:50|108049.5|107999.5|108060.6|108010.6|108060.8|108010.8|108049.5|107999.5|16
1725876840000|2024-09-09 10:14:00|108060.9|108010.9|108066.5|108016.5|108066.6|108016.6|108060.9|108010.9|5
1725876850000|2024-09-09 10:14:10|108066.6|108016.6|108064.8|108014.8|108075.6|108025.6|108064.8|108014.8|15
1725876860000|2024-09-09 10:14:20|108064.7|108014.7|108064.8|108014.8|108064.8|108014.8|108064.4|108014.4|7
1725876870000|2024-09-09 10:14:30|108064.6|108014.6|108064.9|108014.9|108065.4|108015.4|108063.8|108013.8|14
1725876880000|2024-09-09 10:14:40|108065|108015|108040.5|107990.5|108065|108015|108040.5|107990.5|21
1725876890000|2024-09-09 10:14:50|108041.5|107991.5|108037|107987|108041.5|107991.5|108035.2|107985.2|16
1725876900000|2024-09-09 10:15:00|108039.3|107989.3|108045.8|107995.8|108045.8|107995.8|108039.3|107989.3|23
1725876910000|2024-09-09 10:15:10|108045.4|107995.4|108041.7|107991.7|108047.2|107997.2|108041.7|107991.7|15
1725876920000|2024-09-09 10:15:20|108041.2|107991.2|108035.4|107985.4|108041.2|107991.2|108035.4|107985.4|16
1725876930000|2024-09-09 10:15:30|108035.1|107985.1|108036.4|107986.4|108036.4|107986.4|108033.6|107983.6|22
1725876940000|2024-09-09 10:15:40|108036.2|107986.2|108032.8|107982.8|108036.3|107986.3|108032.4|107982.4|17
1725876950000|2024-09-09 10:15:50|108032.7|107982.7|108034.3|107984.3|108034.5|107984.5|108032.7|107982.7|9
1725876960000|2024-09-09 10:16:00|108033.7|107983.7|108047.1|107997.1|108047.1|107997.1|108032.6|107982.6|24
1725876970000|2024-09-09 10:16:10|108047.5|107997.5|108048.4|107998.4|108048.5|107998.5|108046.6|107996.6|15
1725876980000|2024-09-09 10:16:20|108049|107999|108050.2|108000.2|108053.4|108003.4|108048.5|107998.5|16
1725876990000|2024-09-09 10:16:30|108050.7|108000.7|108050.7|108025.7|108051.9|108025.7|108048.1|107998.1|22
1725877000000|2024-09-09 10:16:40|108052.6|108027.6|108056.7|108031.7|108058|108033|108052.6|108027.6|15
1725877010000|2024-09-09 10:16:50|108056.5|108031.5|108055.3|108030.3|108056.7|108031.7|108055.3|108030.3|15
1725877020000|2024-09-09 10:17:00|108055.1|108030.1|108058.8|108033.8|108059.1|108034.1|108055|108030|17
1725877030000|2024-09-09 10:17:10|108058.7|108033.7|108052.6|108027.6|108058.8|108033.8|108052.6|108027.6|12
1725877040000|2024-09-09 10:17:20|108052.4|108027.4|108061.1|108036.1|108061.1|108036.1|108052.4|108027.4|10
1725877050000|2024-09-09 10:17:30|108061.2|108036.2|108062.9|108037.9|108063.6|108038.6|108061.2|108036.2|9
1725877060000|2024-09-09 10:17:40|108063.1|108038.1|108063.2|108038.2|108063.2|108038.2|108063.1|108038.1|2
1725877070000|2024-09-09 10:17:50|108063.1|108038.1|108063.5|108038.5|108063.5|108038.5|108063.1|108038.1|3
1725877080000|2024-09-09 10:18:00|108063.2|108038.2|108054.8|108029.8|108063.2|108038.2|108054.8|108029.8|18
1725877090000|2024-09-09 10:18:10|108054.5|108029.5|108056|108031|108056|108031|108054.5|108029.5|9
1725877100000|2024-09-09 10:18:20|108055.9|108030.9|108057|108032|108057.9|108032.9|108055.9|108030.9|9
1725877110000|2024-09-09 10:18:30|108056.7|108031.7|108077.9|108027.9|108077.9|108040.4|108056.5|108027.9|17
1725877120000|2024-09-09 10:18:40|108077.7|108027.7|108075.5|108025.5|108079.1|108029.1|108073.9|108023.9|15
1725877130000|2024-09-09 10:18:50|108075.6|108025.6|108071.8|108021.8|108075.6|108025.6|108071.6|108021.6|14
1725877140000|2024-09-09 10:19:00|108071.9|108021.9|108072.6|108022.6|108073.2|108023.2|108071|108021|10
1725877150000|2024-09-09 10:19:10|108072.9|108022.9|108076.7|108026.7|108077.2|108027.2|108072.9|108022.9|8
1725877160000|2024-09-09 10:19:20|108077.1|108027.1|108080.8|108030.8|108081.3|108031.3|108076.7|108026.7|16
1725877170000|2024-09-09 10:19:30|108081|108031|108094.1|108044.1|108094.4|108044.4|108081|108031|15
1725877180000|2024-09-09 10:19:40|108094.4|108044.4|108104.3|108054.3|108106.6|108056.6|108094.4|108044.4|12
1725877190000|2024-09-09 10:19:50|108106|108056|108101.3|108051.3|108106.5|108056.5|108100.5|108050.5|17
1725877200000|2024-09-09 10:20:00|108101.6|108051.6|108129.3|108079.3|108129.8|108079.8|108101.6|108051.6|24
1725877210000|2024-09-09 10:20:10|108129.4|108079.4|108132.4|108082.4|108135.5|108085.5|108129.4|108079.4|25
1725877220000|2024-09-09 10:20:20|108131.4|108081.4|108133.8|108083.8|108134.4|108084.4|108129.9|108079.9|27
1725877230000|2024-09-09 10:20:30|108133.9|108083.9|108132|108082|108133.9|108083.9|108132|108082|13
1725877240000|2024-09-09 10:20:40|108132.2|108082.2|108123.5|108073.5|108132.2|108082.2|108123.5|108073.5|17
1725877250000|2024-09-09 10:20:50|108123.4|108073.4|108125.6|108075.6|108125.6|108075.6|108123.3|108073.3|10
1725877260000|2024-09-09 10:21:00|108125.7|108075.7|108140|108090|108143.6|108093.6|108125.2|108075.2|21
1725877270000|2024-09-09 10:21:10|108139.4|108089.4|108140.5|108090.5|108141.6|108091.6|108137|108087|25
1725877280000|2024-09-09 10:21:20|108140.7|108090.7|108142.9|108092.9|108142.9|108092.9|108140.7|108090.7|14
1725877290000|2024-09-09 10:21:30|108142.2|108092.2|108151.9|108101.9|108151.9|108101.9|108142.2|108092.2|17
1725877300000|2024-09-09 10:21:40|108152|108102|108166.8|108116.8|108167.4|108117.4|108150.4|108100.4|23
1725877310000|2024-09-09 10:21:50|108166.7|108116.7|108164.5|108114.5|108168.3|108118.3|108164.1|108114.1|12
1725877320000|2024-09-09 10:22:00|108164.4|108114.4|108153|108103|108166.3|108116.3|108152.8|108102.8|30
1725877330000|2024-09-09 10:22:10|108152.8|108102.8|108153|108103|108153|108103|108151.5|108101.5|11
1725877340000|2024-09-09 10:22:20|108153.9|108103.9|108155.9|108105.9|108159.3|108109.3|108153.9|108103.9|19
1725877350000|2024-09-09 10:22:30|108152.1|108102.1|108161.9|108111.9|108161.9|108111.9|108152.1|108102.1|33
1725877360000|2024-09-09 10:22:40|108162|108112|108168.6|108118.6|108168.6|108118.6|108161.7|108111.7|23
1725877370000|2024-09-09 10:22:50|108168.4|108118.4|108171.6|108121.6|108172.6|108122.6|108168.2|108118.2|19
1725877380000|2024-09-09 10:23:00|108169.4|108119.4|108170.1|108120.1|108171.7|108121.7|108164|108114|28
1725877390000|2024-09-09 10:23:10|108169.8|108119.8|108169.1|108119.1|108171.7|108121.7|108169|108119|22
1725877400000|2024-09-09 10:23:20|108169.6|108119.6|108167.4|108117.4|108170.4|108120.4|108167.4|108117.4|17
1725877410000|2024-09-09 10:23:30|108167.9|108117.9|108167|108117|108169.7|108119.7|108167|108117|11
1725877420000|2024-09-09 10:23:40|108158.6|108108.6|108153.7|108103.7|108158.6|108108.6|108151.7|108101.7|18
1725877430000|2024-09-09 10:23:50|108153.9|108103.9|108150.9|108100.9|108153.9|108103.9|108150.9|108100.9|10
1725877440000|2024-09-09 10:24:00|108151.3|108101.3|108159|108109|108159.9|108109.9|108151.3|108101.3|21
1725877450000|2024-09-09 10:24:10|108159.3|108109.3|108158.2|108108.2|108162.2|108112.2|108158.2|108108.2|16
1725877460000|2024-09-09 10:24:20|108158.5|108108.5|108159.2|108109.2|108159.8|108109.8|108157.8|108107.8|14
1725877470000|2024-09-09 10:24:30|108159|108109|108158.5|108108.5|108159.2|108109.2|108158.5|108108.5|11
1725877480000|2024-09-09 10:24:40|108160.8|108110.8|108158|108108|108161.7|108111.7|108158|108108|24
1725877490000|2024-09-09 10:24:50|108158.9|108108.9|108167.2|108117.2|108167.6|108117.6|108158.8|108108.8|23
1725877500000|2024-09-09 10:25:00|108167.3|108117.3|108169.8|108119.8|108169.8|108119.8|108167|108117|11
1725877510000|2024-09-09 10:25:10|108170.8|108120.8|108166.9|108116.9|108171.1|108121.1|108166.6|108116.6|13
1725877520000|2024-09-09 10:25:20|108165.2|108115.2|108157.6|108107.6|108165.8|108115.8|108149.2|108099.2|38
1725877530000|2024-09-09 10:25:30|108157.8|108107.8|108153.9|108103.9|108157.8|108107.8|108153.9|108103.9|21
1725877540000|2024-09-09 10:25:40|108153.6|108103.6|108152.3|108102.3|108154.9|108104.9|108149.8|108099.8|21
1725877550000|2024-09-09 10:25:50|108152.4|108102.4|108146.3|108096.3|108152.4|108102.4|108146.2|108096.2|16
1725877560000|2024-09-09 10:26:00|108146.5|108096.5|108148.5|108098.5|108150.5|108100.5|108146.5|108096.5|15
1725877570000|2024-09-09 10:26:10|108148.3|108098.3|108149.5|108099.5|108150.1|108100.1|108147.7|108097.7|22
1725877580000|2024-09-09 10:26:20|108149.6|108099.6|108150.4|108100.4|108151.2|108101.2|108149.4|108099.4|18
1725877590000|2024-09-09 10:26:30|108150.3|108100.3|108154.6|108104.6|108156.5|108106.5|108149.8|108099.8|21
1725877600000|2024-09-09 10:26:40|108154.5|108104.5|108156|108106|108156.9|108106.9|108154.2|108104.2|17
1725877610000|2024-09-09 10:26:50|108156.3|108106.3|108155.3|108105.3|108156.6|108106.6|108154.9|108104.9|27
1725877620000|2024-09-09 10:27:00|108155.7|108105.7|108158.6|108108.6|108158.6|108108.6|108155.5|108105.5|16
1725877630000|2024-09-09 10:27:10|108157.9|108107.9|108159.5|108109.5|108159.5|108109.5|108157.3|108107.3|19
1725877640000|2024-09-09 10:27:20|108159.2|108109.2|108158.2|108108.2|108159.2|108109.2|108157.9|108107.9|13
1725877650000|2024-09-09 10:27:30|108157.8|108107.8|108173.9|108123.9|108174.4|108124.4|108157.7|108107.7|15
1725877660000|2024-09-09 10:27:40|108174.7|108124.7|108175.7|108125.7|108179.1|108129.1|108172.8|108122.8|24
1725877670000|2024-09-09 10:27:50|108175.8|108125.8|108176.7|108126.7|108176.7|108126.7|108175.8|108125.8|7
1725877680000|2024-09-09 10:28:00|108176.4|108126.4|108173.3|108123.3|108177.8|108127.8|108172.1|108122.1|18
1725877690000|2024-09-09 10:28:10|108174.4|108124.4|108182|108132|108183.4|108133.4|108173.9|108123.9|15
1725877700000|2024-09-09 10:28:20|108182.1|108132.1|108181.7|108131.7|108183.4|108133.4|108181.6|108131.6|11
1725877710000|2024-09-09 10:28:30|108181.3|108131.3|108177|108127|108181.3|108131.3|108174.4|108124.4|19
1725877720000|2024-09-09 10:28:40|108177.2|108127.2|108176.1|108126.1|108177.3|108127.3|108172.4|108122.4|19
1725877730000|2024-09-09 10:28:50|108176|108126|108169.8|108119.8|108176|108126|108169.8|108119.8|21
1725877740000|2024-09-09 10:29:00|108170.6|108120.6|108178.5|108128.5|108178.5|108128.5|108170.1|108120.1|16
1725877750000|2024-09-09 10:29:10|108179.2|108129.2|108183.3|108133.3|108184|108134|108179.1|108129.1|23
1725877760000|2024-09-09 10:29:20|108183.2|108133.2|108182.6|108132.6|108183.8|108133.8|108182.6|108132.6|9
1725877770000|2024-09-09 10:29:30|108182.7|108132.7|108183|108133|108183|108133|108181.8|108131.8|15
1725877780000|2024-09-09 10:29:40|108184.2|108134.2|108185.4|108135.4|108186|108136|108184|108134|16
1725877790000|2024-09-09 10:29:50|108185.2|108135.2|108186.9|108136.9|108191|108141|108185.2|108135.2|18
1725877800000|2024-09-09 10:30:00|108187.8|108137.8|108192.7|108142.7|108192.7|108142.7|108187.8|108137.8|12
1725877810000|2024-09-09 10:30:10|108192.8|108142.8|108190.6|108140.6|108197.2|108147.2|108190.5|108140.5|21
1725877820000|2024-09-09 10:30:20|108190.5|108140.5|108194.3|108144.3|108194.5|108144.5|108189.6|108139.6|16
1725877830000|2024-09-09 10:30:30|108194.2|108144.2|108193.5|108143.5|108194.4|108144.4|108192.5|108142.5|12
1725877840000|2024-09-09 10:30:40|108193.9|108143.9|108196.1|108146.1|108198.7|108148.7|108193.9|108143.9|23
1725877850000|2024-09-09 10:30:50|108195.4|108145.4|108193.8|108143.8|108195.4|108145.4|108191.8|108141.8|25
1725877860000|2024-09-09 10:31:00|108193.9|108143.9|108196.8|108146.8|108197.3|108147.3|108191|108141|33
1725877870000|2024-09-09 10:31:10|108196.6|108146.6|108196.8|108146.8|108198|108148|108191.1|108141.1|34
1725877880000|2024-09-09 10:31:20|108196.7|108146.7|108197.8|108147.8|108198|108148|108196.7|108146.7|7
1725877890000|2024-09-09 10:31:30|108197.1|108147.1|108201.3|108151.3|108201.6|108151.6|108197.1|108147.1|14
1725877900000|2024-09-09 10:31:40|108202.8|108152.8|108202.5|108152.5|108203|108153|108202.5|108152.5|8
1725877910000|2024-09-09 10:31:50|108202.2|108152.2|108237.8|108187.8|108239.4|108189.4|108199.1|108149.1|31
1725877920000|2024-09-09 10:32:00|108237.9|108187.9|108242.6|108192.6|108242.6|108192.6|108230.9|108180.9|36
1725877930000|2024-09-09 10:32:10|108241.8|108191.8|108239.5|108189.5|108242.5|108192.5|108236.9|108186.9|26
1725877940000|2024-09-09 10:32:20|108239.8|108189.8|108241.7|108191.7|108243.2|108193.2|108239.7|108189.7|18
1725877950000|2024-09-09 10:32:30|108241.2|108191.2|108228|108178|108241.7|108191.7|108227.1|108177.1|38
1725877960000|2024-09-09 10:32:40|108228.9|108178.9|108228.3|108178.3|108228.9|108178.9|108227.2|108177.2|23
1725877970000|2024-09-09 10:32:50|108228.1|108178.1|108228.5|108178.5|108228.5|108178.5|108226.8|108176.8|19
1725877980000|2024-09-09 10:33:00|108228.4|108178.4|108226.8|108176.8|108228.8|108178.8|108224.6|108174.6|24
1725877990000|2024-09-09 10:33:10|108226.6|108176.6|108227.6|108177.6|108227.6|108177.6|108223.9|108173.9|10
1725878000000|2024-09-09 10:33:20|108227.9|108177.9|108229.6|108179.6|108229.6|108179.6|108227.9|108177.9|19
1725878010000|2024-09-09 10:33:30|108229.3|108179.3|108226.7|108176.7|108229.3|108179.3|108224.6|108174.6|19
1725878020000|2024-09-09 10:33:40|108227.1|108177.1|108224.7|108174.7|108227.5|108177.5|108224.2|108174.2|13
1725878030000|2024-09-09 10:33:50|108225|108175|108235.4|108185.4|108235.4|108185.4|108223.3|108173.3|36
1725878040000|2024-09-09 10:34:00|108235.1|108185.1|108242.3|108192.3|108242.8|108192.8|108235.1|108185.1|28
1725878050000|2024-09-09 10:34:10|108241.6|108191.6|108240.7|108190.7|108241.6|108191.6|108240|108190|11
1725878060000|2024-09-09 10:34:20|108240.8|108190.8|108240.1|108190.1|108240.8|108190.8|108239.1|108189.1|8
1725878070000|2024-09-09 10:34:30|108240.4|108190.4|108241.5|108191.5|108242.5|108192.5|108240.3|108190.3|12
1725878080000|2024-09-09 10:34:40|108240.9|108190.9|108242.6|108192.6|108242.6|108192.6|108240|108190|13
1725878090000|2024-09-09 10:34:50|108242.2|108192.2|108236.7|108186.7|108243|108193|108236.7|108186.7|24
1725878100000|2024-09-09 10:35:00|108236|108186|108225.5|108175.5|108236.4|108186.4|108224.9|108174.9|27
1725878110000|2024-09-09 10:35:10|108225.1|108175.1|108224.5|108174.5|108225.3|108175.3|108222.1|108172.1|20
1725878120000|2024-09-09 10:35:20|108224.4|108174.4|108232.1|108182.1|108232.1|108182.1|108223.6|108173.6|19
1725878130000|2024-09-09 10:35:30|108231.9|108181.9|108233.7|108183.7|108234|108184|108231.8|108181.8|14
1725878140000|2024-09-09 10:35:40|108233.6|108183.6|108233.1|108183.1|108235.3|108185.3|108232.5|108182.5|19
1725878150000|2024-09-09 10:35:50|108233.4|108183.4|108244.2|108194.2|108244.8|108194.8|108233.4|108183.4|31
1725878160000|2024-09-09 10:36:00|108244.7|108194.7|108251.3|108201.3|108253.1|108203.1|108243.9|108193.9|26
1725878170000|2024-09-09 10:36:10|108251.6|108201.6|108260|108210|108260|108210|108251.6|108201.6|8
1725878180000|2024-09-09 10:36:20|108258.9|108208.9|108283.8|108233.8|108284.3|108234.3|108256|108206|23
1725878190000|2024-09-09 10:36:30|108283.2|108233.2|108285.6|108235.6|108285.6|108235.6|108280.1|108230.1|26
1725878200000|2024-09-09 10:36:40|108285.9|108235.9|108299.4|108249.4|108299.4|108249.4|108284.9|108234.9|23
1725878210000|2024-09-09 10:36:50|108301|108251|108313.2|108263.2|108314.2|108264.2|108300.4|108250.4|18
1725878220000|2024-09-09 10:37:00|108313|108263|108321.2|108271.2|108322.2|108272.2|108311.8|108261.8|23
1725878230000|2024-09-09 10:37:10|108319.8|108269.8|108315.1|108265.1|108319.8|108269.8|108311.5|108261.5|23
1725878240000|2024-09-09 10:37:20|108315.2|108265.2|108312.8|108262.8|108315.2|108265.2|108312.8|108262.8|14
1725878250000|2024-09-09 10:37:30|108313.1|108263.1|108313.9|108263.9|108314.2|108264.2|108313.1|108263.1|5
1725878260000|2024-09-09 10:37:40|108312.8|108262.8|108303.8|108253.8|108313.8|108263.8|108303.8|108253.8|10
1725878270000|2024-09-09 10:37:50|108304.4|108254.4|108302.4|108252.4|108304.4|108254.4|108302.4|108252.4|11
1725878280000|2024-09-09 10:38:00|108303.1|108253.1|108298.3|108248.3|108303.4|108253.4|108295.2|108245.2|27
1725878290000|2024-09-09 10:38:10|108297.5|108247.5|108290.7|108240.7|108298.9|108248.9|108290.6|108240.6|16
1725878300000|2024-09-09 10:38:20|108289.7|108239.7|108282.9|108232.9|108290.7|108240.7|108282.3|108232.3|26
1725878310000|2024-09-09 10:38:30|108282.6|108232.6|108281.9|108231.9|108282.6|108232.6|108277.6|108227.6|15
1725878320000|2024-09-09 10:38:40|108282.4|108232.4|108283|108233|108283|108233|108282.1|108232.1|4
1725878330000|2024-09-09 10:38:50|108283.1|108233.1|108295.6|108245.6|108296.1|108246.1|108282.6|108232.6|19
1725878340000|2024-09-09 10:39:00|108294.4|108244.4|108282|108232|108295.1|108245.1|108281.7|108231.7|11
1725878350000|2024-09-09 10:39:10|108282.1|108232.1|108284.2|108234.2|108285.3|108235.3|108281.5|108231.5|9
1725878360000|2024-09-09 10:39:20|108284.5|108234.5|108280.8|108230.8|108284.5|108234.5|108280.8|108230.8|12
1725878370000|2024-09-09 10:39:30|108278|108228|108272.7|108222.7|108278|108228|108272.7|108222.7|12
1725878380000|2024-09-09 10:39:40|108273.5|108223.5|108273.8|108223.8|108273.9|108223.9|108273.5|108223.5|5
1725878390000|2024-09-09 10:39:50|108273.7|108223.7|108272.9|108222.9|108274|108224|108272.9|108222.9|11
1725878400000|2024-09-09 10:40:00|108272.2|108222.2|108272.8|108222.8|108275.7|108225.7|108272.2|108222.2|18
1725878410000|2024-09-09 10:40:10|108273|108223|108273.4|108223.4|108273.4|108223.4|108273|108223|3
1725878420000|2024-09-09 10:40:20|108273|108223|108273.7|108223.7|108273.7|108223.7|108272.9|108222.9|5
1725878430000|2024-09-09 10:40:30|108273.4|108223.4|108274.2|108224.2|108274.2|108224.2|108270.7|108220.7|13
1725878440000|2024-09-09 10:40:40|108274.5|108224.5|108278|108228|108278.2|108228.2|108274.5|108224.5|12
1725878450000|2024-09-09 10:40:50|108277.5|108227.5|108277.6|108227.6|108278.3|108228.3|108275.3|108225.3|13
1725878460000|2024-09-09 10:41:00|108277.8|108227.8|108279.8|108229.8|108280.2|108230.2|108277.8|108227.8|14
1725878470000|2024-09-09 10:41:10|108279.7|108229.7|108279.9|108229.9|108280.7|108230.7|108278.6|108228.6|14
1725878480000|2024-09-09 10:41:20|108279.3|108229.3|108280.9|108255.9|108287.5|108255.9|108273|108229|21
1725878490000|2024-09-09 10:41:30|108281|108256|108285.6|108260.6|108285.6|108260.6|108281|108256|8
1725878500000|2024-09-09 10:41:40|108285.5|108260.5|108288.8|108263.8|108288.8|108263.8|108285.1|108260.1|12
1725878510000|2024-09-09 10:41:50|108288.3|108263.3|108287.7|108262.7|108288.8|108263.8|108287.4|108262.4|10
1725878520000|2024-09-09 10:42:00|108287.4|108262.4|108313|108288|108315.5|108290.5|108287.4|108262.4|27
1725878530000|2024-09-09 10:42:10|108314.1|108289.1|108310.4|108285.4|108316.2|108291.2|108309.7|108284.7|25
1725878540000|2024-09-09 10:42:20|108310.7|108285.7|108319|108294|108319|108294|108310.7|108285.7|22
1725878550000|2024-09-09 10:42:30|108319.3|108294.3|108318.9|108293.9|108320.5|108295.5|108318.5|108293.5|12
1725878560000|2024-09-09 10:42:40|108331.3|108281.3|108325.3|108275.3|108331.5|108281.5|108320.4|108270.4|26
1725878570000|2024-09-09 10:42:50|108325.6|108275.6|108337.3|108287.3|108339.7|108289.7|108325.6|108275.6|31
1725878580000|2024-09-09 10:43:00|108337|108287|108333.5|108283.5|108337|108287|108333.5|108283.5|19
1725878590000|2024-09-09 10:43:10|108334|108284|108333.4|108283.4|108334|108284|108333|108283|7
1725878600000|2024-09-09 10:43:20|108334|108284|108334.9|108284.9|108334.9|108284.9|108333.8|108283.8|6
1725878610000|2024-09-09 10:43:30|108335.4|108285.4|108348.6|108298.6|108348.6|108298.6|108335.4|108285.4|33
1725878620000|2024-09-09 10:43:40|108349.1|108299.1|108350.1|108300.1|108350.4|108300.4|108347|108297|14
1725878630000|2024-09-09 10:43:50|108349.9|108299.9|108340.7|108290.7|108351.5|108301.5|108340.7|108290.7|34
1725878640000|2024-09-09 10:44:00|108340.4|108290.4|108328.9|108278.9|108341.6|108291.6|108326.7|108276.7|31
1725878650000|2024-09-09 10:44:10|108329.4|108279.4|108316.6|108266.6|108329.4|108279.4|108316.6|108266.6|21
1725878660000|2024-09-09 10:44:20|108317.4|108267.4|108317.8|108267.8|108318.7|108268.7|108317.4|108267.4|18
1725878670000|2024-09-09 10:44:30|108317.3|108267.3|108317.2|108267.2|108317.5|108267.5|108312.1|108262.1|25
1725878680000|2024-09-09 10:44:40|108318|108268|108322.5|108272.5|108322.7|108272.7|108317.5|108267.5|16
1725878690000|2024-09-09 10:44:50|108322.2|108272.2|108316.7|108266.7|108323.1|108273.1|108316.5|108266.5|20
1725878700000|2024-09-09 10:45:00|108316.2|108266.2|108318.4|108268.4|108318.4|108268.4|108316.2|108266.2|13
1725878710000|2024-09-09 10:45:10|108318.1|108268.1|108326.2|108276.2|108326.2|108276.2|108310.2|108260.2|36
1725878720000|2024-09-09 10:45:20|108325.9|108275.9|108324.4|108274.4|108326|108276|108324.4|108274.4|16
1725878730000|2024-09-09 10:45:30|108323.8|108273.8|108309.9|108259.9|108323.8|108273.8|108308.3|108258.3|22
1725878740000|2024-09-09 10:45:40|108310.2|108260.2|108303.7|108253.7|108310.2|108260.2|108303.3|108253.3|19
1725878750000|2024-09-09 10:45:50|108303.4|108253.4|108286.8|108236.8|108303.7|108253.7|108286.8|108236.8|24
1725878760000|2024-09-09 10:46:00|108288.5|108238.5|108292|108242|108292|108242|108288.2|108238.2|28
1725878770000|2024-09-09 10:46:10|108292.2|108242.2|108289|108239|108293.7|108243.7|108287|108237|21
1725878780000|2024-09-09 10:46:20|108288.8|108238.8|108285.7|108235.7|108288.9|108238.9|108284|108234|25
1725878790000|2024-09-09 10:46:30|108285.8|108235.8|108288.4|108238.4|108290.4|108240.4|108285.8|108235.8|25
1725878800000|2024-09-09 10:46:40|108288.6|108238.6|108287.6|108237.6|108289.1|108239.1|108287.5|108237.5|10
1725878810000|2024-09-09 10:46:50|108287.3|108237.3|108284.5|108234.5|108287.5|108237.5|108284.5|108234.5|19
1725878820000|2024-09-09 10:47:00|108284.1|108234.1|108286|108236|108287.7|108237.7|108279.5|108229.5|32
1725878830000|2024-09-09 10:47:10|108286.2|108236.2|108295.1|108245.1|108295.9|108245.9|108286.2|108236.2|23
1725878840000|2024-09-09 10:47:20|108295.4|108245.4|108295.5|108245.5|108296|108246|108292.9|108242.9|17
1725878850000|2024-09-09 10:47:30|108295.2|108245.2|108299.5|108249.5|108300.8|108250.8|108295.2|108245.2|16
1725878860000|2024-09-09 10:47:40|108300.1|108250.1|108304.7|108254.7|108305.3|108255.3|108298.8|108248.8|31
1725878870000|2024-09-09 10:47:50|108304.3|108254.3|108309.2|108259.2|108309.2|108259.2|108304.3|108254.3|14
1725878880000|2024-09-09 10:48:00|108309.5|108259.5|108302.6|108252.6|108310.7|108260.7|108302.4|108252.4|24
1725878890000|2024-09-09 10:48:10|108302.4|108252.4|108303|108253|108303|108253|108294.7|108244.7|28
1725878900000|2024-09-09 10:48:20|108303.7|108253.7|108298.5|108248.5|108303.8|108253.8|108298.5|108248.5|15
1725878910000|2024-09-09 10:48:30|108298.4|108248.4|108297.8|108247.8|108300.3|108250.3|108297.3|108247.3|18
1725878920000|2024-09-09 10:48:40|108297.6|108247.6|108291.7|108241.7|108297.6|108247.6|108289.4|108239.4|27
1725878930000|2024-09-09 10:48:50|108292.2|108242.2|108301|108251|108303.6|108253.6|108292.2|108242.2|28
1725878940000|2024-09-09 10:49:00|108300.1|108250.1|108302.9|108252.9|108306.9|108256.9|108299.5|108249.5|22
1725878950000|2024-09-09 10:49:10|108301.9|108251.9|108304.1|108254.1|108304.1|108254.1|108300.1|108250.1|11
1725878960000|2024-09-09 10:49:20|108304.4|108254.4|108294.8|108244.8|108306.3|108256.3|108294.8|108244.8|14
1725878970000|2024-09-09 10:49:30|108295.5|108245.5|108257.3|108207.3|108296.4|108246.4|108244.8|108194.8|51
1725878980000|2024-09-09 10:49:40|108256.1|108206.1|108236.7|108186.7|108258.1|108208.1|108233.4|108183.4|36
1725878990000|2024-09-09 10:49:50|108235.2|108185.2|108254.4|108204.4|108254.4|108204.4|108235.2|108185.2|21
1725879000000|2024-09-09 10:50:00|108254.9|108204.9|108250|108200|108258.2|108208.2|108249.8|108199.8|31
1725879010000|2024-09-09 10:50:10|108249.7|108199.7|108247.2|108197.2|108251.6|108201.6|108244.8|108194.8|24
1725879020000|2024-09-09 10:50:20|108247.4|108197.4|108250.3|108200.3|108251.1|108201.1|108247.4|108197.4|9
1725879030000|2024-09-09 10:50:30|108250.9|108200.9|108252.6|108202.6|108254.9|108204.9|108248.9|108198.9|22
1725879040000|2024-09-09 10:50:40|108252.3|108202.3|108256.1|108206.1|108256.6|108206.6|108251.9|108201.9|22
1725879050000|2024-09-09 10:50:50|108256.9|108206.9|108257.4|108207.4|108259.6|108209.6|108256.2|108206.2|29
1725879060000|2024-09-09 10:51:00|108257.7|108207.7|108271.9|108221.9|108271.9|108221.9|108256.4|108206.4|37
1725879070000|2024-09-09 10:51:10|108272.4|108222.4|108280.7|108230.7|108281.2|108231.2|108272.4|108222.4|14
1725879080000|2024-09-09 10:51:20|108281|108231|108274.1|108224.1|108281.5|108231.5|108274.1|108224.1|21
1725879090000|2024-09-09 10:51:30|108274.4|108224.4|108278.2|108228.2|108281.5|108231.5|108274.4|108224.4|29
1725879100000|2024-09-09 10:51:40|108278.4|108228.4|108282.1|108232.1|108285.5|108235.5|108278.4|108228.4|28
1725879110000|2024-09-09 10:51:50|108282.6|108232.6|108286.8|108236.8|108286.8|108236.8|108282.6|108232.6|17
1725879120000|2024-09-09 10:52:00|108286.7|108236.7|108280.9|108230.9|108286.7|108236.7|108277.2|108227.2|33
1725879130000|2024-09-09 10:52:10|108280.8|108230.8|108280.4|108230.4|108283.8|108233.8|108277|108227|33
1725879140000|2024-09-09 10:52:20|108280|108230|108276.8|108226.8|108280.2|108230.2|108275.1|108225.1|24
1725879150000|2024-09-09 10:52:30|108277.3|108227.3|108283.2|108233.2|108283.4|108233.4|108276.8|108226.8|33
1725879160000|2024-09-09 10:52:40|108283|108233|108287.2|108237.2|108287.2|108237.2|108283|108233|22
1725879170000|2024-09-09 10:52:50|108286.8|108236.8|108285.9|108235.9|108286.8|108236.8|108285.7|108235.7|7
1725879180000|2024-09-09 10:53:00|108285.8|108235.8|108283.4|108233.4|108287.1|108237.1|108283.3|108233.3|21
1725879190000|2024-09-09 10:53:10|108283.5|108233.5|108283.2|108233.2|108283.8|108233.8|108282.4|108232.4|16
1725879200000|2024-09-09 10:53:20|108283.7|108233.7|108284.2|108234.2|108284.9|108234.9|108277.4|108227.4|24
1725879210000|2024-09-09 10:53:30|108284|108234|108282.4|108232.4|108284.6|108234.6|108281.9|108231.9|16
1725879220000|2024-09-09 10:53:40|108281.8|108231.8|108284.6|108234.6|108284.6|108234.6|108281.6|108231.6|14
1725879230000|2024-09-09 10:53:50|108284.4|108234.4|108285|108235|108285.3|108235.3|108284.4|108234.4|12
1725879240000|2024-09-09 10:54:00|108284.9|108234.9|108269.3|108219.3|108285.2|108235.2|108269.3|108219.3|26
1725879250000|2024-09-09 10:54:10|108269.6|108219.6|108271|108221|108271.6|108221.6|108265.7|108215.7|24
1725879260000|2024-09-09 10:54:20|108271.2|108221.2|108269.1|108219.1|108271.7|108221.7|108269.1|108219.1|16
1725879270000|2024-09-09 10:54:30|108269.2|108219.2|108271.9|108221.9|108271.9|108221.9|108269.2|108219.2|26
1725879280000|2024-09-09 10:54:40|108270.3|108220.3|108283|108233|108283|108233|108268.1|108218.1|24
1725879290000|2024-09-09 10:54:50|108282.9|108232.9|108277.6|108227.6|108283|108233|108277.1|108227.1|11
1725879300000|2024-09-09 10:55:00|108278.1|108228.1|108280.1|108230.1|108285.4|108235.4|108278.1|108228.1|26
1725879310000|2024-09-09 10:55:10|108279.4|108229.4|108278.8|108228.8|108279.9|108229.9|108277.9|108227.9|17
1725879320000|2024-09-09 10:55:20|108279.1|108229.1|108277.6|108227.6|108280.4|108230.4|108276.7|108226.7|15
1725879330000|2024-09-09 10:55:30|108277.9|108227.9|108281.3|108231.3|108283.1|108233.1|108275.8|108225.8|24
1725879340000|2024-09-09 10:55:40|108281.4|108231.4|108278.4|108228.4|108281.6|108231.6|108278.4|108228.4|10
1725879350000|2024-09-09 10:55:50|108278.2|108228.2|108269.1|108219.1|108279.9|108229.9|108268.9|108218.9|30
1725879360000|2024-09-09 10:56:00|108269.3|108219.3|108266.5|108216.5|108269.5|108219.5|108264.5|108214.5|23
1725879370000|2024-09-09 10:56:10|108264.7|108214.7|108270.6|108220.6|108270.6|108220.6|108264.1|108214.1|10
1725879380000|2024-09-09 10:56:20|108270.7|108220.7|108267.7|108217.7|108275|108225|108266.8|108216.8|18
1725879390000|2024-09-09 10:56:30|108267.6|108217.6|108281|108231|108282.4|108232.4|108267.3|108217.3|22
1725879400000|2024-09-09 10:56:40|108281.2|108231.2|108289.1|108239.1|108289.1|108239.1|108281.2|108231.2|28
1725879410000|2024-09-09 10:56:50|108289.5|108239.5|108282.3|108232.3|108289.9|108239.9|108277.4|108227.4|18
1725879420000|2024-09-09 10:57:00|108282.2|108232.2|108282.4|108232.4|108282.9|108232.9|108280.4|108230.4|17
1725879430000|2024-09-09 10:57:10|108281.2|108231.2|108285.5|108235.5|108285.8|108235.8|108281.2|108231.2|12
1725879440000|2024-09-09 10:57:20|108285.2|108235.2|108285.4|108235.4|108285.5|108235.5|108284.1|108234.1|14
1725879450000|2024-09-09 10:57:30|108283.8|108233.8|108283.2|108233.2|108285.7|108235.7|108281.1|108231.1|19
1725879460000|2024-09-09 10:57:40|108282.9|108232.9|108283.9|108233.9|108283.9|108233.9|108282|108232|16
1725879470000|2024-09-09 10:57:50|108283.7|108233.7|108283.7|108233.7|108283.9|108233.9|108283.3|108233.3|8
1725879480000|2024-09-09 10:58:00|108283.2|108233.2|108280.8|108230.8|108283.2|108233.2|108279.9|108229.9|20
1725879490000|2024-09-09 10:58:10|108281.5|108231.5|108281.3|108231.3|108283.3|108233.3|108281.3|108231.3|12
1725879500000|2024-09-09 10:58:20|108282.1|108232.1|108285.4|108235.4|108285.7|108235.7|108280.4|108230.4|20
1725879510000|2024-09-09 10:58:30|108285.3|108235.3|108286.3|108236.3|108288.1|108238.1|108282.5|108232.5|19
1725879520000|2024-09-09 10:58:40|108286.2|108236.2|108288.2|108238.2|108288.2|108238.2|108284.9|108234.9|11
1725879530000|2024-09-09 10:58:50|108287.9|108237.9|108287.4|108237.4|108288.7|108238.7|108287.3|108237.3|13
1725879540000|2024-09-09 10:59:00|108287.2|108237.2|108295.4|108245.4|108295.4|108245.4|108287.2|108237.2|18
1725879550000|2024-09-09 10:59:10|108295.7|108245.7|108294.7|108244.7|108295.9|108245.9|108293.6|108243.6|20
1725879560000|2024-09-09 10:59:20|108294.9|108244.9|108262.3|108212.3|108294.9|108244.9|108258.1|108208.1|19
1725879570000|2024-09-09 10:59:30|108261.7|108211.7|108269.4|108219.4|108270.1|108220.1|108260.8|108210.8|40
1725879580000|2024-09-09 10:59:40|108269.1|108219.1|108272.2|108222.2|108272.3|108222.3|108267.1|108217.1|43
1725879590000|2024-09-09 10:59:50|108272.3|108222.3|108273.9|108223.9|108274.9|108224.9|108271.8|108221.8|31
1725879600000|2024-09-09 11:00:00|108274.1|108224.1|108269.7|108219.7|108274.2|108224.2|108266.6|108216.6|45
1725879610000|2024-09-09 11:00:10|108269.8|108219.8|108258.7|108208.7|108270.1|108220.1|108258.7|108208.7|24
1725879620000|2024-09-09 11:00:20|108259.7|108209.7|108261.4|108211.4|108262.7|108212.7|108258.5|108208.5|45
1725879630000|2024-09-09 11:00:30|108260|108210|108258.6|108208.6|108260.5|108210.5|108258.6|108208.6|15
1725879640000|2024-09-09 11:00:40|108258.8|108208.8|108252.7|108202.7|108258.8|108208.8|108252.2|108202.2|14
1725879650000|2024-09-09 11:00:50|108252|108202|108221|108196|108252|108202.6|108219|108194|26
1725879660000|2024-09-09 11:01:00|108221.5|108196.5|108224.5|108199.5|108226.7|108201.7|108220.7|108195.7|16
1725879670000|2024-09-09 11:01:10|108224.4|108199.4|108228.1|108203.1|108234.4|108209.4|108224.3|108199.3|21
1725879680000|2024-09-09 11:01:20|108226.3|108201.3|108221.9|108196.9|108227.3|108202.3|108221.9|108196.9|23
1725879690000|2024-09-09 11:01:30|108222.1|108197.1|108222.4|108197.4|108222.4|108197.4|108221.9|108196.9|5
1725879700000|2024-09-09 11:01:40|108222.2|108197.2|108224.7|108199.7|108224.7|108199.7|108222.2|108197.2|11
1725879710000|2024-09-09 11:01:50|108225|108200|108226|108201|108226.3|108201.3|108224.8|108199.8|10
1725879720000|2024-09-09 11:02:00|108225.1|108200.1|108224|108199|108225.4|108200.4|108223.7|108198.7|13
1725879730000|2024-09-09 11:02:10|108225.4|108200.4|108232.1|108207.1|108232.1|108207.1|108223.8|108198.8|26
1725879740000|2024-09-09 11:02:20|108232.2|108207.2|108223.1|108198.1|108232.2|108207.2|108223.1|108198.1|28
1725879750000|2024-09-09 11:02:30|108224.1|108199.1|108222.5|108197.5|108224.1|108199.1|108222.4|108197.4|10
1725879760000|2024-09-09 11:02:40|108222.7|108197.7|108214.2|108189.2|108222.7|108197.7|108212.2|108187.2|38
1725879770000|2024-09-09 11:02:50|108215.3|108190.3|108224|108199|108224.1|108199.1|108212.3|108187.3|27
1725879780000|2024-09-09 11:03:00|108224.2|108199.2|108230.3|108205.3|108230.7|108205.7|108224.2|108199.2|21
1725879790000|2024-09-09 11:03:10|108230.4|108205.4|108225.4|108200.4|108233|108208|108225.4|108200.4|17
1725879800000|2024-09-09 11:03:20|108225.3|108200.3|108224.1|108199.1|108225.3|108200.3|108223.4|108198.4|11
1725879810000|2024-09-09 11:03:30|108224.3|108199.3|108237.4|108212.4|108237.4|108212.4|108224.3|108199.3|26
1725879820000|2024-09-09 11:03:40|108238|108213|108237.5|108212.5|108238.7|108213.7|108237.4|108212.4|13
1725879830000|2024-09-09 11:03:50|108236.8|108211.8|108233.9|108208.9|108236.8|108211.8|108232.2|108207.2|17
1725879840000|2024-09-09 11:04:00|108234|108209|108233.6|108208.6|108234|108209|108233.1|108208.1|9
1725879850000|2024-09-09 11:04:10|108233.8|108208.8|108234.5|108209.5|108237|108212|108233.8|108208.8|17
1725879860000|2024-09-09 11:04:20|108234.3|108209.3|108235.2|108210.2|108235.2|108210.2|108234.3|108209.3|6
1725879870000|2024-09-09 11:04:30|108235.1|108210.1|108237.3|108212.3|108237.5|108212.5|108235.1|108210.1|8
1725879880000|2024-09-09 11:04:40|108237.6|108212.6|108237.4|108212.4|108238|108213|108237.4|108212.4|25
1725879890000|2024-09-09 11:04:50|108237.9|108212.9|108236.6|108211.6|108239.1|108214.1|108236.4|108211.4|21
1725879900000|2024-09-09 11:05:00|108236.3|108211.3|108238.8|108213.8|108238.8|108213.8|108230.8|108205.8|33
1725879910000|2024-09-09 11:05:10|108237|108212|108237.2|108212.2|108237.5|108212.5|108236.3|108211.3|22
1725879920000|2024-09-09 11:05:20|108236.7|108211.7|108236.3|108211.3|108236.9|108211.9|108232.9|108207.9|34
1725879930000|2024-09-09 11:05:30|108236.8|108211.8|108253|108228|108254.9|108229.9|108236.8|108211.8|20
1725879940000|2024-09-09 11:05:40|108252.9|108227.9|108255.6|108230.6|108255.6|108230.6|108252.9|108227.9|15
1725879950000|2024-09-09 11:05:50|108255.9|108230.9|108251.4|108226.4|108255.9|108230.9|108249.1|108224.1|19
1725879960000|2024-09-09 11:06:00|108251.3|108226.3|108248.1|108223.1|108251.3|108226.3|108248.1|108223.1|12
1725879970000|2024-09-09 11:06:10|108248|108223|108262.1|108212.1|108263.3|108223.4|108248|108211.6|18
1725879980000|2024-09-09 11:06:20|108261.9|108211.9|108287|108237|108288|108238|108261.8|108211.8|24
1725879990000|2024-09-09 11:06:30|108286.7|108236.7|108290.3|108240.3|108290.9|108240.9|108286.3|108236.3|15
1725880000000|2024-09-09 11:06:40|108290|108240|108283.6|108233.6|108290|108240|108282.4|108232.4|20
1725880010000|2024-09-09 11:06:50|108282.8|108232.8|108277.9|108227.9|108283.7|108233.7|108277.9|108227.9|16
1725880020000|2024-09-09 11:07:00|108277.8|108227.8|108277.3|108227.3|108278|108228|108276.7|108226.7|13
1725880030000|2024-09-09 11:07:10|108277.2|108227.2|108277.8|108227.8|108277.8|108227.8|108276.7|108226.7|9
1725880040000|2024-09-09 11:07:20|108277.6|108227.6|108274.9|108224.9|108278.6|108228.6|108274.1|108224.1|18
1725880050000|2024-09-09 11:07:30|108274.8|108224.8|108277.6|108227.6|108281|108231|108274.8|108224.8|24
1725880060000|2024-09-09 11:07:40|108276|108226|108277.1|108227.1|108277.2|108227.2|108272.4|108222.4|25
1725880070000|2024-09-09 11:07:50|108277.3|108227.3|108277.1|108227.1|108277.3|108227.3|108277.1|108227.1|4
1725880080000|2024-09-09 11:08:00|108277.3|108227.3|108274.3|108224.3|108279.8|108229.8|108273.7|108223.7|21
1725880090000|2024-09-09 11:08:10|108274.5|108224.5|108272.3|108222.3|108274.8|108224.8|108269.1|108219.1|23
1725880100000|2024-09-09 11:08:20|108271.9|108221.9|108269|108219|108271.9|108221.9|108268.9|108218.9|21
1725880110000|2024-09-09 11:08:30|108268.9|108218.9|108259.2|108209.2|108268.9|108218.9|108259.2|108209.2|15
1725880120000|2024-09-09 11:08:40|108259.4|108209.4|108255.5|108205.5|108259.4|108209.4|108255.5|108205.5|6
1725880130000|2024-09-09 11:08:50|108255.4|108205.4|108246.7|108221.7|108255.7|108224.2|108242.5|108205.4|16
1725880140000|2024-09-09 11:09:00|108246.9|108221.9|108245.2|108220.2|108246.9|108221.9|108244.7|108219.7|13
1725880150000|2024-09-09 11:09:10|108245.4|108220.4|108245.3|108220.3|108246.6|108221.6|108245.3|108220.3|7
1725880160000|2024-09-09 11:09:20|108245.1|108220.1|108248.2|108223.2|108248.2|108223.2|108245.1|108220.1|9
1725880170000|2024-09-09 11:09:30|108248|108223|108250.7|108225.7|108250.7|108225.7|108247.4|108222.4|8
1725880180000|2024-09-09 11:09:40|108250.8|108225.8|108247.8|108222.8|108250.9|108225.9|108247.8|108222.8|14
1725880190000|2024-09-09 11:09:50|108247.9|108222.9|108248.8|108223.8|108248.8|108223.8|108247.7|108222.7|4
1725880200000|2024-09-09 11:10:00|108248.2|108223.2|108251.7|108226.7|108251.7|108226.7|108247.2|108222.2|15
1725880210000|2024-09-09 11:10:10|108251.9|108226.9|108252.4|108227.4|108252.6|108227.6|108251.9|108226.9|8
1725880220000|2024-09-09 11:10:20|108252.6|108227.6|108287.5|108262.5|108287.7|108262.7|108252.6|108227.6|32
1725880230000|2024-09-09 11:10:30|108287.1|108262.1|108290.5|108265.5|108291.4|108266.4|108286.3|108261.3|18
1725880240000|2024-09-09 11:10:40|108291.4|108266.4|108300.7|108275.7|108317.6|108292.6|108291.4|108266.4|43
1725880250000|2024-09-09 11:10:50|108300.6|108275.6|108294.1|108269.1|108301.4|108276.4|108294|108269|22
1725880260000|2024-09-09 11:11:00|108293.6|108268.6|108288.9|108263.9|108293.6|108268.6|108288.4|108263.4|16
1725880270000|2024-09-09 11:11:10|108289.1|108264.1|108287.6|108262.6|108293.1|108268.1|108287.5|108262.5|17
1725880280000|2024-09-09 11:11:20|108285.5|108260.5|108286.3|108261.3|108286.5|108261.5|108284.6|108259.6|16
1725880290000|2024-09-09 11:11:30|108286.6|108261.6|108288.9|108263.9|108288.9|108263.9|108286.5|108261.5|20
1725880300000|2024-09-09 11:11:40|108288.6|108263.6|108285|108260|108288.9|108263.9|108283.8|108258.8|31
1725880310000|2024-09-09 11:11:50|108285.6|108260.6|108284.7|108259.7|108286.3|108261.3|108284.5|108259.5|14
1725880320000|2024-09-09 11:12:00|108284.5|108259.5|108285.6|108260.6|108287.3|108262.3|108284.5|108259.5|20
1725880330000|2024-09-09 11:12:10|108286.6|108261.6|108293.3|108268.3|108293.8|108268.8|108286.6|108261.6|21
1725880340000|2024-09-09 11:12:20|108293.1|108268.1|108292.2|108267.2|108293.4|108268.4|108292|108267|14
1725880350000|2024-09-09 11:12:30|108291.9|108266.9|108289.9|108264.9|108292.1|108267.1|108288.9|108263.9|17
1725880360000|2024-09-09 11:12:40|108289.3|108264.3|108293|108268|108293|108268|108287.1|108262.1|24
1725880370000|2024-09-09 11:12:50|108293.1|108268.1|108285.6|108260.6|108295|108270|108285.4|108260.4|29
1725880380000|2024-09-09 11:13:00|108284.2|108259.2|108290|108265|108290.1|108265.1|108284.2|108259.2|12
1725880390000|2024-09-09 11:13:10|108289.6|108264.6|108290.7|108265.7|108290.7|108265.7|108289.5|108264.5|7
1725880400000|2024-09-09 11:13:20|108291.2|108266.2|108284.5|108259.5|108291.2|108266.2|108283.9|108258.9|20
1725880410000|2024-09-09 11:13:30|108284.6|108259.6|108266.9|108241.9|108284.6|108259.6|108264.8|108239.8|33
1725880420000|2024-09-09 11:13:40|108267|108242|108265.9|108240.9|108267.6|108242.6|108265.9|108240.9|16
1725880430000|2024-09-09 11:13:50|108265.5|108240.5|108265.2|108240.2|108267.6|108242.6|108265.2|108240.2|13
1725880440000|2024-09-09 11:14:00|108264.7|108239.7|108268.8|108243.8|108268.8|108243.8|108262.2|108237.2|20
1725880450000|2024-09-09 11:14:10|108269|108244|108267.7|108242.7|108270.3|108245.3|108265.7|108240.7|18
1725880460000|2024-09-09 11:14:20|108267.8|108242.8|108269.9|108244.9|108269.9|108244.9|108267.8|108242.8|8
1725880470000|2024-09-09 11:14:30|108270.3|108245.3|108286.7|108261.7|108288.1|108263.1|108270.3|108245.3|26
1725880480000|2024-09-09 11:14:40|108286.4|108261.4|108284.3|108259.3|108286.4|108261.4|108284.2|108259.2|16
1725880490000|2024-09-09 11:14:50|108284.6|108259.6|108288.5|108263.5|108288.5|108263.5|108284.5|108259.5|16
1725880500000|2024-09-09 11:15:00|108289.3|108264.3|108289.3|108264.3|108291.2|108266.2|108288.7|108263.7|16
1725880510000|2024-09-09 11:15:10|108289.2|108264.2|108287.8|108262.8|108291.4|108266.4|108287.8|108262.8|11
1725880520000|2024-09-09 11:15:20|108288.3|108263.3|108288.9|108263.9|108288.9|108263.9|108281|108256|26
1725880530000|2024-09-09 11:15:30|108289.6|108264.6|108292.3|108267.3|108296|108271|108288.9|108263.9|23
1725880540000|2024-09-09 11:15:40|108291.8|108266.8|108291.9|108266.9|108292.1|108267.1|108291.8|108266.8|5
1725880550000|2024-09-09 11:15:50|108291.7|108266.7|108282|108257|108291.7|108266.7|108281.6|108256.6|18
1725880560000|2024-09-09 11:16:00|108282.1|108257.1|108281.8|108256.8|108282.5|108257.5|108281.7|108256.7|11
1725880570000|2024-09-09 11:16:10|108282.1|108257.1|108279.7|108254.7|108282.6|108257.6|108279.2|108254.2|16
1725880580000|2024-09-09 11:16:20|108280|108255|108283.6|108258.6|108285.6|108260.6|108280|108255|24
1725880590000|2024-09-09 11:16:30|108283.5|108258.5|108283.1|108258.1|108284.4|108259.4|108283|108258|8
1725880600000|2024-09-09 11:16:40|108283|108258|108285|108260|108285|108260|108283|108258|7
1725880610000|2024-09-09 11:16:50|108285.2|108260.2|108285.6|108260.6|108285.9|108260.9|108285.2|108260.2|5
1725880620000|2024-09-09 11:17:00|108285.5|108260.5|108283.3|108258.3|108285.5|108260.5|108282.5|108257.5|12
1725880630000|2024-09-09 11:17:10|108283.1|108258.1|108282.5|108257.5|108283.1|108258.1|108275.5|108250.5|22
1725880640000|2024-09-09 11:17:20|108282.4|108257.4|108292.6|108267.6|108292.6|108267.6|108281.6|108256.6|16
1725880650000|2024-09-09 11:17:30|108293.1|108268.1|108290.5|108265.5|108294|108269|108290.5|108265.5|12
1725880660000|2024-09-09 11:17:40|108289.6|108264.6|108281.7|108256.7|108291.2|108266.2|108281.5|108256.5|20
1725880670000|2024-09-09 11:17:50|108282.2|108257.2|108288.3|108263.3|108288.8|108263.8|108282|108257|17
1725880680000|2024-09-09 11:18:00|108288.2|108263.2|108281.4|108256.4|108288.2|108263.2|108281.4|108256.4|19
1725880690000|2024-09-09 11:18:10|108281.9|108256.9|108282.1|108257.1|108282.5|108257.5|108280.6|108255.6|17
1725880700000|2024-09-09 11:18:20|108281.9|108256.9|108284.9|108259.9|108285.1|108260.1|108281.9|108256.9|14
1725880710000|2024-09-09 11:18:30|108285|108260|108284.7|108259.7|108285.5|108260.5|108283.2|108258.2|12
1725880720000|2024-09-09 11:18:40|108284.8|108259.8|108290.9|108265.9|108291.1|108266.1|108284.8|108259.8|10
1725880730000|2024-09-09 11:18:50|108291.2|108266.2|108292.2|108267.2|108292.2|108267.2|108290.3|108265.3|13
1725880740000|2024-09-09 11:19:00|108292.5|108267.5|108303.5|108278.5|108304|108279|108292.5|108267.5|27
1725880750000|2024-09-09 11:19:10|108303.2|108278.2|108304.6|108279.6|108304.6|108279.6|108301.6|108276.6|12
1725880760000|2024-09-09 11:19:20|108304.7|108279.7|108302.6|108277.6|108304.7|108279.7|108302.6|108277.6|9
1725880770000|2024-09-09 11:19:30|108302.5|108277.5|108296.7|108271.7|108302.5|108277.5|108295.6|108270.6|20
1725880780000|2024-09-09 11:19:40|108297.2|108272.2|108296|108271|108298.1|108273.1|108296|108271|15
1725880790000|2024-09-09 11:19:50|108297.2|108272.2|108292.6|108267.6|108297.2|108272.2|108290.8|108265.8|15
1725880800000|2024-09-09 11:20:00|108291.3|108266.3|108301.4|108276.4|108301.5|108276.5|108291.3|108266.3|19
1725880810000|2024-09-09 11:20:10|108301|108276|108295.1|108270.1|108307.1|108282.1|108291.4|108266.4|21
1725880820000|2024-09-09 11:20:20|108295.4|108270.4|108292|108267|108295.4|108270.4|108290.4|108265.4|20
1725880830000|2024-09-09 11:20:30|108291.6|108266.6|108293.5|108268.5|108293.5|108268.5|108291.2|108266.2|17
1725880840000|2024-09-09 11:20:40|108294|108269|108295.5|108270.5|108295.5|108270.5|108294|108269|9
1725880850000|2024-09-09 11:20:50|108295.1|108270.1|108296.4|108271.4|108297|108272|108295.1|108270.1|15
1725880860000|2024-09-09 11:21:00|108296.6|108271.6|108296.8|108271.8|108296.8|108271.8|108295.8|108270.8|6
1725880870000|2024-09-09 11:21:10|108296.4|108271.4|108305.9|108280.9|108305.9|108280.9|108296.1|108271.1|16
1725880880000|2024-09-09 11:21:20|108305.6|108280.6|108312.8|108287.8|108313.2|108288.2|108305.6|108280.6|15
1725880890000|2024-09-09 11:21:30|108313.5|108288.5|108313.2|108288.2|108313.7|108288.7|108312.7|108287.7|16
1725880900000|2024-09-09 11:21:40|108313.7|108288.7|108309.7|108284.7|108313.7|108288.7|108309.5|108284.5|15
1725880910000|2024-09-09 11:21:50|108308.8|108283.8|108306.7|108281.7|108308.8|108283.8|108306.4|108281.4|13
1725880920000|2024-09-09 11:22:00|108306.4|108281.4|108307.9|108282.9|108307.9|108282.9|108306.4|108281.4|3
1725880930000|2024-09-09 11:22:10|108308.2|108283.2|108306.6|108281.6|108308.2|108283.2|108306.6|108281.6|4
1725880940000|2024-09-09 11:22:20|108307.2|108282.2|108306.2|108281.2|108307.2|108282.2|108306.2|108281.2|6
1725880950000|2024-09-09 11:22:30|108306.1|108281.1|108301.1|108276.1|108306.1|108281.1|108301.1|108276.1|10
1725880960000|2024-09-09 11:22:40|108300.6|108275.6|108300.9|108275.9|108300.9|108275.9|108298.8|108273.8|15
1725880970000|2024-09-09 11:22:50|108299|108274|108313|108288|108313|108288|108293.5|108268.5|34
1725880980000|2024-09-09 11:23:00|108312.9|108287.9|108314.9|108289.9|108315.5|108290.5|108312.9|108287.9|10
1725880990000|2024-09-09 11:23:10|108314.7|108289.7|108309.1|108284.1|108315|108290|108308.5|108283.5|14
1725881000000|2024-09-09 11:23:20|108309.2|108284.2|108306.6|108281.6|108310.6|108285.6|108302.6|108277.6|17
1725881010000|2024-09-09 11:23:30|108305.2|108280.2|108304.3|108279.3|108305.6|108280.6|108303.9|108278.9|18
1725881020000|2024-09-09 11:23:40|108304.4|108279.4|108304|108279|108304.8|108279.8|108303.8|108278.8|7
1725881030000|2024-09-09 11:23:50|108303.9|108278.9|108301.1|108276.1|108303.9|108278.9|108301.1|108276.1|7
1725881040000|2024-09-09 11:24:00|108301.2|108276.2|108302.3|108277.3|108303|108278|108300.4|108275.4|20
1725881050000|2024-09-09 11:24:10|108299.5|108274.5|108294.4|108269.4|108299.5|108274.5|108293.5|108268.5|22
1725881060000|2024-09-09 11:24:20|108294.5|108269.5|108295.8|108270.8|108296.4|108271.4|108294.5|108269.5|13
1725881070000|2024-09-09 11:24:30|108295.7|108270.7|108292.3|108267.3|108295.7|108270.7|108292.3|108267.3|15
1725881080000|2024-09-09 11:24:40|108292.8|108267.8|108308.4|108283.4|108308.6|108283.6|108292.8|108267.8|17
1725881090000|2024-09-09 11:24:50|108308.3|108283.3|108307.7|108282.7|108308.5|108283.5|108307.7|108282.7|10
1725881100000|2024-09-09 11:25:00|108307.6|108282.6|108308.9|108283.9|108308.9|108283.9|108307.6|108282.6|6
1725881110000|2024-09-09 11:25:10|108308.4|108283.4|108307.7|108282.7|108308.4|108283.4|108307.2|108282.2|5
1725881120000|2024-09-09 11:25:20|108307|108282|108308.7|108283.7|108309.3|108284.3|108306.9|108281.9|9
1725881130000|2024-09-09 11:25:30|108309.3|108284.3|108307.6|108282.6|108309.4|108284.4|108307.6|108282.6|7
1725881140000|2024-09-09 11:25:40|108308|108283|108312|108287|108312|108287|108307.4|108282.4|8
1725881150000|2024-09-09 11:25:50|108313|108288|108311.1|108286.1|108313|108288|108311.1|108286.1|10
1725881160000|2024-09-09 11:26:00|108311.4|108286.4|108311.8|108286.8|108311.8|108286.8|108310.2|108285.2|9
1725881170000|2024-09-09 11:26:10|108316.2|108291.2|108304.5|108279.5|108316.7|108291.7|108295.4|108270.4|26
1725881180000|2024-09-09 11:26:20|108304.2|108279.2|108308.7|108283.7|108310.3|108285.3|108302.7|108277.7|19
1725881190000|2024-09-09 11:26:30|108309.7|108284.7|108298.6|108273.6|108314.8|108289.8|108298.6|108273.6|19
1725881200000|2024-09-09 11:26:40|108298.5|108273.5|108291.6|108266.6|108304.4|108279.4|108285.8|108260.8|27
1725881210000|2024-09-09 11:26:50|108292.2|108267.2|108277.7|108252.7|108294.4|108269.4|108272.5|108247.5|22
1725881220000|2024-09-09 11:27:00|108277.4|108252.4|108276|108251|108277.4|108252.4|108274.9|108249.9|19
1725881230000|2024-09-09 11:27:10|108276.4|108251.4|108271|108246|108276.9|108251.9|108271|108246|23
1725881240000|2024-09-09 11:27:20|108270.2|108245.2|108262.7|108237.7|108270.2|108245.2|108258.6|108233.6|27
1725881250000|2024-09-09 11:27:30|108262.6|108237.6|108262.9|108237.9|108263.4|108238.4|108262|108237|11
1725881260000|2024-09-09 11:27:40|108263.1|108238.1|108275.4|108250.4|108276.5|108251.5|108263|108238|28
1725881270000|2024-09-09 11:27:50|108276.2|108251.2|108277.7|108252.7|108279.9|108254.9|108275.3|108250.3|18
1725881280000|2024-09-09 11:28:00|108278|108253|108278.9|108253.9|108281|108256|108278|108253|17
1725881290000|2024-09-09 11:28:10|108278|108253|108279.2|108254.2|108279.2|108254.2|108277.8|108252.8|7
1725881300000|2024-09-09 11:28:20|108278.9|108253.9|108279.8|108254.8|108281.3|108256.3|108278.4|108253.4|14
1725881310000|2024-09-09 11:28:30|108279.9|108254.9|108296.5|108271.5|108298.1|108273.1|108279.9|108254.9|25
1725881320000|2024-09-09 11:28:40|108295.9|108270.9|108248.5|108223.5|108295.9|108270.9|108244|108219|49
1725881330000|2024-09-09 11:28:50|108247.9|108222.9|108248|108223|108250.9|108225.9|108243|108218|27
1725881340000|2024-09-09 11:29:00|108251.1|108226.1|108250.1|108225.1|108252.8|108227.8|108245.9|108220.9|38
1725881350000|2024-09-09 11:29:10|108249.9|108224.9|108263.9|108238.9|108265.1|108240.1|108249.9|108224.9|38
1725881360000|2024-09-09 11:29:20|108264.4|108239.4|108259.5|108234.5|108265.1|108240.1|108258.5|108233.5|27
1725881370000|2024-09-09 11:29:30|108259.3|108234.3|108252.4|108227.4|108259.3|108234.3|108252.4|108227.4|18
1725881380000|2024-09-09 11:29:40|108252.7|108227.7|108255.1|108230.1|108255.5|108230.5|108249.4|108224.4|29
1725881390000|2024-09-09 11:29:50|108254.6|108229.6|108255.3|108230.3|108256.1|108231.1|108254.6|108229.6|8
1725881400000|2024-09-09 11:30:00|108254.9|108229.9|108255.5|108230.5|108258.5|108233.5|108253.9|108228.9|31
1725881410000|2024-09-09 11:30:10|108254.9|108229.9|108255.7|108230.7|108255.9|108230.9|108254|108229|14
1725881420000|2024-09-09 11:30:20|108256.2|108231.2|108254.8|108229.8|108257.1|108232.1|108252.8|108227.8|21
1725881430000|2024-09-09 11:30:30|108254.7|108229.7|108255|108230|108256.7|108231.7|108254.7|108229.7|9
1725881440000|2024-09-09 11:30:40|108254.9|108229.9|108247.2|108222.2|108254.9|108229.9|108246.7|108221.7|20
1725881450000|2024-09-09 11:30:50|108248.3|108223.3|108259.7|108234.7|108264.6|108239.6|108247|108222|41
1725881460000|2024-09-09 11:31:00|108259.1|108234.1|108279.3|108254.3|108279.5|108254.5|108258.3|108233.3|34
1725881470000|2024-09-09 11:31:10|108279.2|108254.2|108284.9|108259.9|108285|108260|108278.8|108253.8|16
1725881480000|2024-09-09 11:31:20|108282.6|108257.6|108296.5|108246.5|108297.9|108257.9|108281.2|108245.4|24
1725881490000|2024-09-09 11:31:30|108295.8|108245.8|108290.1|108240.1|108296.1|108246.1|108289.8|108239.8|22
1725881500000|2024-09-09 11:31:40|108289.8|108239.8|108282.5|108257.5|108289.9|108257.5|108279.9|108238.8|15
1725881510000|2024-09-09 11:31:50|108282.9|108257.9|108277.2|108252.2|108282.9|108257.9|108276.2|108251.2|27
1725881520000|2024-09-09 11:32:00|108276.4|108251.4|108256.8|108231.8|108277.9|108252.9|108256.8|108231.8|37
1725881530000|2024-09-09 11:32:10|108257.6|108232.6|108255.7|108230.7|108261.9|108236.9|108254.5|108229.5|42
1725881540000|2024-09-09 11:32:20|108253.8|108228.8|108247.6|108222.6|108253.9|108228.9|108245.9|108220.9|27
1725881550000|2024-09-09 11:32:30|108247.1|108222.1|108233.3|108208.3|108247.1|108222.1|108232.5|108207.5|25
1725881560000|2024-09-09 11:32:40|108232.9|108207.9|108233.3|108208.3|108233.7|108208.7|108231.9|108206.9|13
1725881570000|2024-09-09 11:32:50|108233.4|108208.4|108232.6|108207.6|108233.4|108208.4|108232.6|108207.6|15
1725881580000|2024-09-09 11:33:00|108232.9|108207.9|108234.5|108209.5|108234.5|108209.5|108232.2|108207.2|15
1725881590000|2024-09-09 11:33:10|108236.4|108211.4|108233|108208|108236.4|108211.4|108230.8|108205.8|19
1725881600000|2024-09-09 11:33:20|108233.1|108208.1|108237.8|108212.8|108238.1|108213.1|108233.1|108208.1|19
1725881610000|2024-09-09 11:33:30|108238.4|108213.4|108238.6|108213.6|108239|108214|108234.8|108209.8|27
1725881620000|2024-09-09 11:33:40|108239.2|108214.2|108242.3|108217.3|108242.5|108217.5|108238.6|108213.6|12
1725881630000|2024-09-09 11:33:50|108242.5|108217.5|108238.6|108213.6|108242.6|108217.6|108238.4|108213.4|18
1725881640000|2024-09-09 11:34:00|108238.9|108213.9|108235.1|108210.1|108239.8|108214.8|108234.8|108209.8|18
1725881650000|2024-09-09 11:34:10|108235.3|108210.3|108238.8|108213.8|108239|108214|108234|108209|12
1725881660000|2024-09-09 11:34:20|108238.9|108213.9|108240.3|108215.3|108240.3|108215.3|108236.6|108211.6|10
1725881670000|2024-09-09 11:34:30|108240.4|108215.4|108240.8|108215.8|108240.8|108215.8|108240.4|108215.4|9
1725881680000|2024-09-09 11:34:40|108240.3|108215.3|108258.9|108233.9|108260.6|108235.6|108238.4|108213.4|24
1725881690000|2024-09-09 11:34:50|108258.5|108233.5|108266.2|108241.2|108266.2|108241.2|108257.6|108232.6|18
1725881700000|2024-09-09 11:35:00|108265.6|108240.6|108256|108231|108265.9|108240.9|108255.6|108230.6|27
1725881710000|2024-09-09 11:35:10|108255.7|108230.7|108255.5|108230.5|108255.9|108230.9|108254.1|108229.1|14
1725881720000|2024-09-09 11:35:20|108255.3|108230.3|108252.5|108227.5|108255.3|108230.3|108252.5|108227.5|15
1725881730000|2024-09-09 11:35:30|108252.8|108227.8|108243.7|108218.7|108254.1|108229.1|108243.7|108218.7|17
1725881740000|2024-09-09 11:35:40|108243.8|108218.8|108243.7|108218.7|108246.1|108221.1|108243.4|108218.4|23
1725881750000|2024-09-09 11:35:50|108243.9|108218.9|108239.9|108214.9|108244.8|108219.8|108239.6|108214.6|16
1725881760000|2024-09-09 11:36:00|108239.6|108214.6|108239.9|108214.9|108240.5|108215.5|108239.5|108214.5|14
1725881770000|2024-09-09 11:36:10|108240.1|108215.1|108223.7|108198.7|108240.1|108215.1|108223.7|108198.7|29
1725881780000|2024-09-09 11:36:20|108224.3|108199.3|108227|108202|108228.2|108203.2|108216.6|108191.6|44
1725881790000|2024-09-09 11:36:30|108227.2|108202.2|108224|108199|108227.2|108202.2|108221.5|108196.5|28
1725881800000|2024-09-09 11:36:40|108224.2|108199.2|108217.6|108192.6|108224.2|108199.2|108217.4|108192.4|19
1725881810000|2024-09-09 11:36:50|108217.5|108192.5|108216.1|108191.1|108218.3|108193.3|108214.5|108189.5|32
1725881820000|2024-09-09 11:37:00|108216.3|108191.3|108216.6|108191.6|108216.9|108191.9|108210.6|108185.6|40
1725881830000|2024-09-09 11:37:10|108216.7|108191.7|108224.1|108199.1|108224.9|108199.9|108214.1|108189.1|30
1725881840000|2024-09-09 11:37:20|108224|108199|108218.9|108193.9|108225|108200|108217.6|108192.6|33
1725881850000|2024-09-09 11:37:30|108219.1|108194.1|108219.4|108194.4|108219.5|108194.5|108216.7|108191.7|13
1725881860000|2024-09-09 11:37:40|108219.5|108194.5|108219.5|108194.5|108220|108195|108215.6|108190.6|43
1725881870000|2024-09-09 11:37:50|108219.6|108194.6|108216.3|108191.3|108221.2|108196.2|108213.7|108188.7|32
1725881880000|2024-09-09 11:38:00|108216.5|108191.5|108212.6|108187.6|108217.1|108192.1|108212.6|108187.6|23
1725881890000|2024-09-09 11:38:10|108212.3|108187.3|108214.4|108189.4|108219.6|108194.6|108212.3|108187.3|22
1725881900000|2024-09-09 11:38:20|108212.6|108187.6|108198.2|108173.2|108212.6|108187.6|108196.9|108171.9|27
1725881910000|2024-09-09 11:38:30|108198|108173|108199.1|108174.1|108199.6|108174.6|108197.9|108172.9|23
1725881920000|2024-09-09 11:38:40|108198.9|108173.9|108202.5|108177.5|108205.2|108180.2|108198.9|108173.9|26
1725881930000|2024-09-09 11:38:50|108201.7|108176.7|108205.8|108180.8|108206.1|108181.1|108200.9|108175.9|28
1725881940000|2024-09-09 11:39:00|108204.7|108179.7|108205.1|108180.1|108205.4|108180.4|108202.6|108177.6|25
1725881950000|2024-09-09 11:39:10|108205.2|108180.2|108204.2|108179.2|108209.1|108184.1|108204.2|108179.2|15
1725881960000|2024-09-09 11:39:20|108203.9|108178.9|108192.6|108167.6|108204.7|108179.7|108188.2|108163.2|34
1725881970000|2024-09-09 11:39:30|108192.8|108167.8|108192.3|108167.3|108194.3|108169.3|108192.3|108167.3|14
1725881980000|2024-09-09 11:39:40|108191.9|108166.9|108195.7|108170.7|108197.3|108172.3|108191.9|108166.9|26
1725881990000|2024-09-09 11:39:50|108197.6|108172.6|108198.2|108173.2|108198.2|108173.2|108195.3|108170.3|11
1725882000000|2024-09-09 11:40:00|108197.6|108172.6|108200.2|108175.2|108200.3|108175.3|108196.9|108171.9|19
1725882010000|2024-09-09 11:40:10|108200.1|108175.1|108199.1|108174.1|108201.1|108176.1|108197.4|108172.4|23
1725882020000|2024-09-09 11:40:20|108198.5|108173.5|108204.3|108179.3|108204.3|108179.3|108198.3|108173.3|29
1725882030000|2024-09-09 11:40:30|108204.7|108179.7|108205|108180|108205.2|108180.2|108203.2|108178.2|23
1725882040000|2024-09-09 11:40:40|108205.2|108180.2|108186.5|108161.5|108206.6|108181.6|108186.5|108161.5|27
1725882050000|2024-09-09 11:40:50|108186.8|108161.8|108191.8|108166.8|108191.8|108166.8|108186.3|108161.3|14
1725882060000|2024-09-09 11:41:00|108192|108167|108196.4|108171.4|108196.5|108171.5|108191.9|108166.9|11
1725882070000|2024-09-09 11:41:10|108196.6|108171.6|108198.9|108173.9|108199.3|108174.3|108196.6|108171.6|7
1725882080000|2024-09-09 11:41:20|108199.1|108174.1|108199.3|108174.3|108199.4|108174.4|108198.8|108173.8|6
1725882090000|2024-09-09 11:41:30|108199.8|108174.8|108201.7|108176.7|108202.5|108177.5|108199.8|108174.8|14
1725882100000|2024-09-09 11:41:40|108201.5|108176.5|108198.4|108173.4|108201.5|108176.5|108198.2|108173.2|16
1725882110000|2024-09-09 11:41:50|108196.8|108171.8|108200.7|108175.7|108201.4|108176.4|108194.1|108169.1|15
1725882120000|2024-09-09 11:42:00|108201.1|108176.1|108175.7|108150.7|108201.1|108176.1|108172.2|108147.2|15
1725882130000|2024-09-09 11:42:10|108177.2|108152.2|108166.3|108141.3|108177.4|108152.4|108166.3|108141.3|35
1725882140000|2024-09-09 11:42:20|108167.5|108142.5|108167.5|108142.5|108167.5|108142.5|108166.3|108141.3|6
1725882150000|2024-09-09 11:42:30|108167.3|108142.3|108165.9|108140.9|108167.3|108142.3|108165.9|108140.9|21
1725882160000|2024-09-09 11:42:40|108166.6|108141.6|108147|108122|108167.1|108142.1|108147|108122|24
1725882170000|2024-09-09 11:42:50|108147.5|108122.5|108156.4|108131.4|108156.4|108131.4|108146.6|108121.6|30
1725882180000|2024-09-09 11:43:00|108156.5|108131.5|108157.7|108132.7|108158.8|108133.8|108154.3|108129.3|47
1725882190000|2024-09-09 11:43:10|108158.3|108133.3|108151.1|108126.1|108158.3|108133.3|108147.3|108122.3|44
1725882200000|2024-09-09 11:43:20|108150.3|108125.3|108175.3|108150.3|108177.2|108152.2|108150.3|108125.3|40
1725882210000|2024-09-09 11:43:30|108175.4|108150.4|108176.2|108151.2|108177.7|108152.7|108174.2|108149.2|18
1725882220000|2024-09-09 11:43:40|108175|108150|108176.6|108151.6|108177.5|108152.5|108175|108150|12
1725882230000|2024-09-09 11:43:50|108175.8|108150.8|108166.4|108141.4|108175.9|108150.9|108164.2|108139.2|25
1725882240000|2024-09-09 11:44:00|108166.2|108141.2|108168.2|108143.2|108169.9|108144.9|108165.2|108140.2|22
1725882250000|2024-09-09 11:44:10|108168.5|108143.5|108168|108143|108168.6|108143.6|108166.5|108141.5|12
1725882260000|2024-09-09 11:44:20|108167.9|108142.9|108169.5|108144.5|108170|108145|108162.9|108137.9|31
1725882270000|2024-09-09 11:44:30|108170.3|108145.3|108178.5|108153.5|108178.5|108153.5|108170.2|108145.2|28
1725882280000|2024-09-09 11:44:40|108177.7|108152.7|108172.9|108147.9|108178.5|108153.5|108172.9|108147.9|22
1725882290000|2024-09-09 11:44:50|108172.8|108147.8|108174.5|108149.5|108174.5|108149.5|108170.5|108145.5|19
1725882300000|2024-09-09 11:45:00|108174.9|108149.9|108168.1|108143.1|108176.1|108151.1|108167.7|108142.7|24
1725882310000|2024-09-09 11:45:10|108168|108143|108171.5|108146.5|108172.1|108147.1|108167.8|108142.8|25
1725882320000|2024-09-09 11:45:20|108171.6|108146.6|108165.5|108140.5|108176.1|108151.1|108165.5|108140.5|29
1725882330000|2024-09-09 11:45:30|108165.6|108140.6|108126.8|108101.8|108166|108141|108126.8|108101.8|37
1725882340000|2024-09-09 11:45:40|108127.4|108102.4|108124.3|108099.3|108128.1|108103.1|108121.1|108096.1|31
1725882350000|2024-09-09 11:45:50|108124.2|108099.2|108125.3|108100.3|108127.1|108102.1|108123.5|108098.5|25
1725882360000|2024-09-09 11:46:00|108125.5|108100.5|108127.7|108102.7|108128.6|108103.6|108125.5|108100.5|55
1725882370000|2024-09-09 11:46:10|108127.8|108102.8|108127.9|108102.9|108130.4|108105.4|108126.8|108101.8|44
1725882380000|2024-09-09 11:46:20|108128.5|108103.5|108130.5|108105.5|108130.8|108105.8|108127.2|108102.2|36
1725882390000|2024-09-09 11:46:30|108129.4|108104.4|108143.8|108118.8|108143.8|108118.8|108128.1|108103.1|27
1725882400000|2024-09-09 11:46:40|108144.4|108119.4|108155.7|108130.7|108157.6|108132.6|108143.2|108118.2|27
1725882410000|2024-09-09 11:46:50|108155.4|108130.4|108158.8|108133.8|108159.9|108134.9|108155.4|108130.4|18
1725882420000|2024-09-09 11:47:00|108158.7|108133.7|108157|108132|108158.7|108133.7|108157|108132|10
1725882430000|2024-09-09 11:47:10|108156.3|108131.3|108155.9|108130.9|108156.3|108131.3|108154.3|108129.3|5
1725882440000|2024-09-09 11:47:20|108155.6|108130.6|108135.4|108110.4|108155.6|108130.6|108131.4|108106.4|22
1725882450000|2024-09-09 11:47:30|108135.1|108110.1|108148.9|108123.9|108150.1|108125.1|108135.1|108110.1|20
1725882460000|2024-09-09 11:47:40|108148.5|108123.5|108144.2|108119.2|108148.5|108123.5|108144.2|108119.2|14
1725882470000|2024-09-09 11:47:50|108142.1|108117.1|108110|108085|108145.9|108120.9|108110|108085|54
1725882480000|2024-09-09 11:48:00|108109.1|108084.1|108100.9|108075.9|108109.1|108084.1|108100.9|108075.9|14
1725882490000|2024-09-09 11:48:10|108100.6|108075.6|108135.7|108110.7|108135.7|108110.7|108097.1|108072.1|36
1725882500000|2024-09-09 11:48:20|108136.5|108111.5|108140|108115|108140.9|108115.9|108136.3|108111.3|22
1725882510000|2024-09-09 11:48:30|108140.1|108115.1|108146.4|108121.4|108146.7|108121.7|108139.8|108114.8|22
1725882520000|2024-09-09 11:48:40|108145.2|108120.2|108142.9|108117.9|108146.7|108121.7|108140|108115|32
1725882530000|2024-09-09 11:48:50|108144.2|108119.2|108154.5|108129.5|108156|108131|108143.3|108118.3|27
1725882540000|2024-09-09 11:49:00|108154.1|108129.1|108128.6|108103.6|108154.7|108129.7|108128.6|108103.6|32
1725882550000|2024-09-09 11:49:10|108128.4|108103.4|108126.7|108101.7|108134.1|108103.4|108125|108082.4|23
1725882560000|2024-09-09 11:49:20|108126.9|108101.9|108131.9|108106.9|108131.9|108106.9|108126|108101|10
1725882570000|2024-09-09 11:49:30|108132|108107|108127|108102|108134.3|108109.3|108127|108102|16
1725882580000|2024-09-09 11:49:40|108124.2|108099.2|108119.3|108094.3|108124.2|108099.2|108119|108094|12
1725882590000|2024-09-09 11:49:50|108120.1|108095.1|108120.3|108095.3|108131.5|108106.5|108118.6|108093.6|27
1725882600000|2024-09-09 11:50:00|108119.8|108094.8|108115.5|108090.5|108119.8|108094.8|108114.8|108089.8|20
1725882610000|2024-09-09 11:50:10|108115.2|108090.2|108111.6|108086.6|108115.2|108090.2|108111.6|108086.6|23
1725882620000|2024-09-09 11:50:20|108111.9|108086.9|108114.4|108089.4|108114.4|108089.4|108111.6|108086.6|25
1725882630000|2024-09-09 11:50:30|108114.2|108089.2|108114.4|108089.4|108114.7|108089.7|108111.9|108086.9|14
1725882640000|2024-09-09 11:50:40|108114|108089|108105.2|108080.2|108114.4|108089.4|108105.2|108080.2|16
1725882650000|2024-09-09 11:50:50|108104.4|108079.4|108091.3|108066.3|108104.4|108079.4|108091.1|108066.1|21
1725882660000|2024-09-09 11:51:00|108091.5|108066.5|108085.1|108060.1|108091.5|108066.5|108085.1|108060.1|15
1725882670000|2024-09-09 11:51:10|108085.4|108060.4|108084.3|108059.3|108085.5|108060.5|108081.9|108056.9|20
1725882680000|2024-09-09 11:51:20|108084.4|108059.4|108080.7|108055.7|108086.7|108061.7|108080.3|108055.3|23
1725882690000|2024-09-09 11:51:30|108080.4|108055.4|108095.4|108070.4|108099.5|108074.5|108080.4|108055.4|33
1725882700000|2024-09-09 11:51:40|108093.5|108068.5|108087.7|108062.7|108093.5|108068.5|108087|108062|22
1725882710000|2024-09-09 11:51:50|108087.8|108062.8|108083.7|108058.7|108091.6|108066.6|108083.2|108058.2|22
1725882720000|2024-09-09 11:52:00|108084|108059|108093|108068|108093|108068|108084|108059|20
1725882730000|2024-09-09 11:52:10|108093.6|108068.6|108095.4|108070.4|108095.4|108070.4|108089.1|108064.1|19
1725882740000|2024-09-09 11:52:20|108095.7|108070.7|108093.1|108068.1|108095.7|108070.7|108093.1|108068.1|10
1725882750000|2024-09-09 11:52:30|108094.2|108069.2|108105.1|108080.1|108105.1|108080.1|108091.2|108066.2|24
1725882760000|2024-09-09 11:52:40|108105.4|108080.4|108108.5|108083.5|108108.5|108083.5|108105.1|108080.1|14
1725882770000|2024-09-09 11:52:50|108110.2|108085.2|108118.4|108093.4|108118.4|108093.4|108107.7|108082.7|42
1725882780000|2024-09-09 11:53:00|108118.2|108093.2|108119.9|108094.9|108120.7|108095.7|108115|108090|27
1725882790000|2024-09-09 11:53:10|108119.8|108094.8|108114.8|108089.8|108119.9|108094.9|108113.5|108088.5|27
1725882800000|2024-09-09 11:53:20|108114.3|108089.3|108109.1|108084.1|108114.3|108089.3|108108.7|108083.7|25
1725882810000|2024-09-09 11:53:30|108108|108083|108106.8|108081.8|108109|108084|108106.6|108081.6|13
1725882820000|2024-09-09 11:53:40|108106.7|108081.7|108109.8|108084.8|108109.8|108084.8|108106.5|108081.5|23
1725882830000|2024-09-09 11:53:50|108109.2|108084.2|108127|108102|108127.5|108102.5|108109.2|108084.2|43
1725882840000|2024-09-09 11:54:00|108129.9|108104.9|108142.6|108117.6|108142.6|108117.6|108129.9|108104.9|33
1725882850000|2024-09-09 11:54:10|108143.2|108118.2|108148.1|108123.1|108148.1|108123.1|108142.3|108117.3|13
1725882860000|2024-09-09 11:54:20|108147.9|108122.9|108155|108130|108155|108130|108147.9|108122.9|15
1725882870000|2024-09-09 11:54:30|108155.4|108130.4|108164.8|108139.8|108172.2|108147.2|108150.8|108125.8|25
1725882880000|2024-09-09 11:54:40|108165.3|108140.3|108170.2|108145.2|108170.3|108145.3|108165.3|108140.3|25
1725882890000|2024-09-09 11:54:50|108169|108144|108176.3|108151.3|108176.3|108151.3|108167.9|108142.9|27
1725882900000|2024-09-09 11:55:00|108175.7|108150.7|108166.2|108141.2|108175.7|108150.7|108165.6|108140.6|34
1725882910000|2024-09-09 11:55:10|108164.7|108139.7|108136.2|108111.2|108164.7|108139.7|108133.6|108108.6|29
1725882920000|2024-09-09 11:55:20|108135.3|108110.3|108125.9|108100.9|108137.3|108112.3|108125.9|108100.9|35
1725882930000|2024-09-09 11:55:30|108125.3|108100.3|108130.6|108105.6|108135.7|108110.7|108124.8|108099.8|32
1725882940000|2024-09-09 11:55:40|108131.8|108106.8|108125.9|108100.9|108132.9|108107.9|108125.6|108100.6|25
1725882950000|2024-09-09 11:55:50|108124.8|108099.8|108120.4|108095.4|108125|108100|108120.2|108095.2|13
1725882960000|2024-09-09 11:56:00|108120.2|108095.2|108121|108096|108123.6|108098.6|108118.9|108093.9|16
1725882970000|2024-09-09 11:56:10|108121.2|108096.2|108124.1|108099.1|108128.1|108103.1|108120.6|108095.6|23
1725882980000|2024-09-09 11:56:20|108118.7|108093.7|108118.5|108093.5|108124.4|108099.4|108118.5|108093.5|34
1725882990000|2024-09-09 11:56:30|108118|108093|108111|108086|108119.1|108094.1|108111|108086|28
1725883000000|2024-09-09 11:56:40|108111.4|108086.4|108115|108090|108115.8|108090.8|108111.4|108086.4|23
1725883010000|2024-09-09 11:56:50|108114.4|108089.4|108103.4|108078.4|108114.4|108089.4|108103.4|108078.4|21
1725883020000|2024-09-09 11:57:00|108103.2|108078.2|108102.1|108077.1|108105.8|108080.8|108098.6|108073.6|34
1725883030000|2024-09-09 11:57:10|108102.2|108077.2|108091.7|108066.7|108103.2|108078.2|108091.7|108066.7|29
1725883040000|2024-09-09 11:57:20|108092.3|108067.3|108085.4|108060.4|108092.3|108067.3|108079.1|108054.1|38
1725883050000|2024-09-09 11:57:30|108085.8|108060.8|108087.6|108062.6|108091.2|108066.2|108080.6|108055.6|36
1725883060000|2024-09-09 11:57:40|108087.3|108062.3|108085.4|108060.4|108088.7|108063.7|108082.4|108057.4|31
1725883070000|2024-09-09 11:57:50|108084.6|108059.6|108087|108062|108088.2|108063.2|108084.6|108059.6|30
1725883080000|2024-09-09 11:58:00|108087.5|108062.5|108098.1|108073.1|108098.8|108073.8|108086.6|108061.6|27
1725883090000|2024-09-09 11:58:10|108098.4|108073.4|108099.7|108074.7|108103.1|108078.1|108097.7|108072.7|30
1725883100000|2024-09-09 11:58:20|108098.9|108073.9|108097.6|108072.6|108098.9|108073.9|108097|108072|10
1725883110000|2024-09-09 11:58:30|108096.6|108071.6|108114.8|108089.8|108117.2|108092.2|108096.3|108071.3|38
1725883120000|2024-09-09 11:58:40|108115|108090|108108.1|108083.1|108115|108090|108107.9|108082.9|23
1725883130000|2024-09-09 11:58:50|108107.7|108082.7|108105.2|108080.2|108108|108083|108105.2|108080.2|20
1725883140000|2024-09-09 11:59:00|108106.4|108081.4|108104.4|108079.4|108106.4|108081.4|108104.4|108079.4|19
1725883150000|2024-09-09 11:59:10|108104.5|108079.5|108096.6|108071.6|108104.7|108079.7|108096.6|108071.6|26
1725883160000|2024-09-09 11:59:20|108097.7|108072.7|108092.7|108067.7|108097.7|108072.7|108091.5|108066.5|16
1725883170000|2024-09-09 11:59:30|108092.9|108067.9|108093.5|108068.5|108097.1|108072.1|108092.5|108067.5|16
1725883180000|2024-09-09 11:59:40|108094|108069|108085.8|108060.8|108097.9|108072.9|108081.7|108056.7|25
1725883190000|2024-09-09 11:59:50|108086.7|108061.7|108077.7|108052.7|108089.7|108064.7|108077.7|108052.7|13
1725883200000|2024-09-09 12:00:00|108076.9|108051.9|108096.5|108071.5|108097.9|108072.9|108076.9|108051.9|44
1725883210000|2024-09-09 12:00:10|108101.4|108076.4|108104.1|108079.1|108107.4|108082.4|108101.4|108076.4|24
1725883220000|2024-09-09 12:00:20|108104|108079|108091.9|108066.9|108104|108079|108089.3|108064.3|30
1725883230000|2024-09-09 12:00:30|108092.2|108067.2|108076.4|108051.4|108092.5|108067.5|108076.4|108051.4|25
1725883240000|2024-09-09 12:00:40|108067.6|108042.6|108097.6|108047.6|108099.6|108054.8|108062.1|108037.1|44
1725883250000|2024-09-09 12:00:50|108097.9|108047.9|108093.8|108043.8|108098.3|108048.3|108093.7|108043.7|25
1725883260000|2024-09-09 12:01:00|108093.4|108043.4|108085.3|108060.3|108094.6|108060.3|108071.1|108039.6|37
1725883270000|2024-09-09 12:01:10|108085.5|108060.5|108112.3|108087.3|108115.3|108090.3|108085.5|108060.5|37
1725883280000|2024-09-09 12:01:20|108111.9|108086.9|108101.2|108076.2|108119.2|108094.2|108101.2|108076.2|32
1725883290000|2024-09-09 12:01:30|108100.7|108075.7|108107.7|108082.7|108109.7|108084.7|108092.8|108067.8|39
1725883300000|2024-09-09 12:01:40|108105.7|108080.7|108098.2|108073.2|108106.6|108081.6|108096.7|108071.7|24
1725883310000|2024-09-09 12:01:50|108098.9|108073.9|108093.9|108068.9|108099.8|108074.8|108089.4|108064.4|29
1725883320000|2024-09-09 12:02:00|108096.5|108071.5|108103.8|108078.8|108104.3|108079.3|108096.5|108071.5|30
1725883330000|2024-09-09 12:02:10|108103.5|108078.5|108111.9|108086.9|108112.4|108087.4|108101.3|108076.3|24
1725883340000|2024-09-09 12:02:20|108112.1|108087.1|108109.6|108084.6|108112.3|108087.3|108109.3|108084.3|12
1725883350000|2024-09-09 12:02:30|108109.8|108084.8|108125.5|108100.5|108125.5|108100.5|108108.6|108083.6|22
1725883360000|2024-09-09 12:02:40|108126.2|108101.2|108119.5|108094.5|108126.2|108101.2|108119.5|108094.5|23
1725883370000|2024-09-09 12:02:50|108117.6|108092.6|108110.8|108085.8|108117.6|108092.6|108110.8|108085.8|21
1725883380000|2024-09-09 12:03:00|108111.2|108086.2|108110.8|108085.8|108111.2|108086.2|108105.9|108080.9|30
1725883390000|2024-09-09 12:03:10|108111.5|108086.5|108119.6|108094.6|108121.7|108096.7|108111.5|108086.5|34
1725883400000|2024-09-09 12:03:20|108120.3|108095.3|108123.6|108098.6|108124.2|108099.2|108118.5|108093.5|31
1725883410000|2024-09-09 12:03:30|108123.8|108098.8|108129.4|108104.4|108130|108105|108123.8|108098.8|16
1725883420000|2024-09-09 12:03:40|108128.4|108103.4|108119.5|108094.5|108128.4|108103.4|108118.3|108093.3|20
1725883430000|2024-09-09 12:03:50|108119.4|108094.4|108119.6|108094.6|108119.6|108094.6|108118.4|108093.4|10
1725883440000|2024-09-09 12:04:00|108119.4|108094.4|108126.3|108101.3|108126.3|108101.3|108119.3|108094.3|24
1725883450000|2024-09-09 12:04:10|108125.9|108100.9|108133|108108|108133.4|108108.4|108125.9|108100.9|21
1725883460000|2024-09-09 12:04:20|108133.2|108108.2|108150|108125|108150.5|108125.5|108133.2|108108.2|27
1725883470000|2024-09-09 12:04:30|108149.9|108124.9|108150|108125|108150.5|108125.5|108146.9|108121.9|21
1725883480000|2024-09-09 12:04:40|108150.2|108125.2|108146.4|108121.4|108150.2|108125.2|108146.4|108121.4|16
1725883490000|2024-09-09 12:04:50|108146.3|108121.3|108149.1|108124.1|108149.1|108124.1|108145.2|108120.2|18
1725883500000|2024-09-09 12:05:00|108149.4|108124.4|108153.2|108128.2|108153.3|108128.3|108148.7|108123.7|23
1725883510000|2024-09-09 12:05:10|108153.6|108128.6|108151.4|108126.4|108153.6|108128.6|108150.9|108125.9|19
1725883520000|2024-09-09 12:05:20|108151.2|108126.2|108141.1|108116.1|108151.5|108126.5|108141.1|108116.1|35
1725883530000|2024-09-09 12:05:30|108140.9|108115.9|108147.6|108122.6|108147.8|108122.8|108140.5|108115.5|26
1725883540000|2024-09-09 12:05:40|108146.9|108121.9|108144.9|108119.9|108146.9|108121.9|108144.2|108119.2|15
1725883550000|2024-09-09 12:05:50|108144.5|108119.5|108145.6|108120.6|108146.3|108121.3|108143.7|108118.7|20
1725883560000|2024-09-09 12:06:00|108145.3|108120.3|108145.4|108120.4|108146|108121|108144.7|108119.7|21
1725883570000|2024-09-09 12:06:10|108145|108120|108144.9|108119.9|108145|108120|108142.1|108117.1|22
1725883580000|2024-09-09 12:06:20|108145.5|108120.5|108145.3|108120.3|108146.4|108121.4|108145.3|108120.3|12
1725883590000|2024-09-09 12:06:30|108145.5|108120.5|108145.6|108120.6|108146.8|108121.8|108145.5|108120.5|9
1725883600000|2024-09-09 12:06:40|108145.7|108120.7|108146.6|108121.6|108146.6|108121.6|108145.7|108120.7|7
1725883610000|2024-09-09 12:06:50|108146.9|108121.9|108149.6|108124.6|108149.8|108124.8|108145.3|108120.3|25
1725883620000|2024-09-09 12:07:00|108149|108124|108144.4|108119.4|108149|108124|108144.1|108119.1|25
1725883630000|2024-09-09 12:07:10|108144.7|108119.7|108145|108120|108145.4|108120.4|108143.6|108118.6|13
1725883640000|2024-09-09 12:07:20|108145.4|108120.4|108146.5|108121.5|108147.8|108122.8|108145.4|108120.4|19
1725883650000|2024-09-09 12:07:30|108146.2|108121.2|108146.5|108121.5|108146.9|108121.9|108145.3|108120.3|11
1725883660000|2024-09-09 12:07:40|108146.9|108121.9|108148|108123|108149.4|108124.4|108146.9|108121.9|22
1725883670000|2024-09-09 12:07:50|108148.7|108123.7|108145|108120|108148.7|108123.7|108142.2|108117.2|15
1725883680000|2024-09-09 12:08:00|108144.7|108119.7|108144|108119|108144.7|108119.7|108144|108119|5
1725883690000|2024-09-09 12:08:10|108143.6|108118.6|108143|108118|108143.6|108118.6|108140.5|108115.5|13
1725883700000|2024-09-09 12:08:20|108143.5|108118.5|108150.2|108125.2|108150.9|108125.9|108143.5|108118.5|18
1725883710000|2024-09-09 12:08:30|108150.3|108125.3|108149.8|108124.8|108150.3|108125.3|108147.9|108122.9|24
1725883720000|2024-09-09 12:08:40|108149.9|108124.9|108140.6|108115.6|108150.1|108125.1|108140.1|108115.1|20
1725883730000|2024-09-09 12:08:50|108141.1|108116.1|108150.4|108125.4|108150.4|108125.4|108141.1|108116.1|21
1725883740000|2024-09-09 12:09:00|108150.1|108125.1|108149.1|108124.1|108150.1|108125.1|108146.1|108121.1|20
1725883750000|2024-09-09 12:09:10|108149.6|108124.6|108148.6|108123.6|108149.6|108124.6|108148.6|108123.6|11
1725883760000|2024-09-09 12:09:20|108148.9|108123.9|108143.8|108118.8|108149|108124|108142.5|108117.5|23
1725883770000|2024-09-09 12:09:30|108143.9|108118.9|108141|108116|108152.9|108127.9|108138.9|108113.9|29
1725883780000|2024-09-09 12:09:40|108140.9|108115.9|108135.4|108110.4|108141.3|108116.3|108134.8|108109.8|18
1725883790000|2024-09-09 12:09:50|108135.6|108110.6|108143|108118|108143.2|108118.2|108135.6|108110.6|21
1725883800000|2024-09-09 12:10:00|108143.2|108118.2|108145.6|108120.6|108147.7|108122.7|108142.9|108117.9|31
1725883810000|2024-09-09 12:10:10|108145.9|108120.9|108147.8|108122.8|108148.2|108123.2|108145.9|108120.9|27
1725883820000|2024-09-09 12:10:20|108147.6|108122.6|108147.6|108122.6|108149.1|108124.1|108146.3|108121.3|17
1725883830000|2024-09-09 12:10:30|108147.5|108122.5|108148.4|108123.4|108148.5|108123.5|108147.5|108122.5|21
1725883840000|2024-09-09 12:10:40|108148.3|108123.3|108144.2|108119.2|108148.3|108123.3|108140.3|108115.3|32
1725883850000|2024-09-09 12:10:50|108143.9|108118.9|108148.3|108123.3|108150.2|108125.2|108143.9|108118.9|28
1725883860000|2024-09-09 12:11:00|108148.6|108123.6|108178.5|108153.5|108178.5|108153.5|108147.6|108122.6|29
1725883870000|2024-09-09 12:11:10|108179.1|108154.1|108184.4|108159.4|108186.6|108161.6|108178.9|108153.9|31
1725883880000|2024-09-09 12:11:20|108184.9|108159.9|108189.8|108164.8|108189.8|108164.8|108184.1|108159.1|22
1725883890000|2024-09-09 12:11:30|108189.4|108164.4|108192.3|108167.3|108192.3|108167.3|108188.2|108163.2|22
1725883900000|2024-09-09 12:11:40|108191.9|108166.9|108194.1|108169.1|108196.1|108171.1|108190.9|108165.9|23
1725883910000|2024-09-09 12:11:50|108194.4|108169.4|108201.6|108176.6|108204.3|108179.3|108194.4|108169.4|19
1725883920000|2024-09-09 12:12:00|108201.5|108176.5|108202.6|108177.6|108202.6|108177.6|108196.3|108171.3|21
1725883930000|2024-09-09 12:12:10|108202.2|108177.2|108211.3|108186.3|108211.4|108186.4|108202.2|108177.2|30
1725883940000|2024-09-09 12:12:20|108211.9|108186.9|108209.9|108184.9|108221.7|108196.7|108209.5|108184.5|38
1725883950000|2024-09-09 12:12:30|108210.2|108185.2|108211|108186|108212.4|108187.4|108209.7|108184.7|25
1725883960000|2024-09-09 12:12:40|108211.2|108186.2|108233.7|108208.7|108235.8|108210.8|108211.2|108186.2|34
1725883970000|2024-09-09 12:12:50|108233.5|108208.5|108233|108208|108233.5|108208.5|108229.2|108204.2|34
1725883980000|2024-09-09 12:13:00|108232.3|108207.3|108236.6|108211.6|108236.6|108211.6|108232.3|108207.3|18
1725883990000|2024-09-09 12:13:10|108236.7|108211.7|108237.6|108212.6|108238.9|108213.9|108236.3|108211.3|16
1725884000000|2024-09-09 12:13:20|108237.3|108212.3|108257.8|108232.8|108258.7|108233.7|108237.3|108212.3|39
1725884010000|2024-09-09 12:13:30|108259.6|108234.6|108266.4|108241.4|108266.9|108241.9|108256.9|108231.9|37
1725884020000|2024-09-09 12:13:40|108266.3|108241.3|108257.7|108232.7|108266.3|108241.3|108257.7|108232.7|25
1725884030000|2024-09-09 12:13:50|108256.4|108231.4|108260.2|108235.2|108268.8|108243.8|108256.2|108231.2|35
1725884040000|2024-09-09 12:14:00|108260.1|108235.1|108237.7|108212.7|108260.1|108235.1|108237|108212|42
1725884050000|2024-09-09 12:14:10|108237.5|108212.5|108212.6|108187.6|108237.5|108212.5|108211.9|108186.9|32
1725884060000|2024-09-09 12:14:20|108211.8|108186.8|108208.8|108183.8|108212.4|108187.4|108208.8|108183.8|13
1725884070000|2024-09-09 12:14:30|108209.1|108184.1|108206.8|108181.8|108210.5|108185.5|108205.9|108180.9|33
1725884080000|2024-09-09 12:14:40|108206.5|108181.5|108205.9|108180.9|108207.1|108182.1|108205.2|108180.2|17
1725884090000|2024-09-09 12:14:50|108204.5|108179.5|108198.8|108173.8|108204.8|108179.8|108196.2|108171.2|26
1725884100000|2024-09-09 12:15:00|108200|108175|108203.8|108178.8|108203.8|108178.8|108191.3|108166.3|36
1725884110000|2024-09-09 12:15:10|108203.3|108178.3|108203.8|108178.8|108205.3|108180.3|108203.1|108178.1|20
1725884120000|2024-09-09 12:15:20|108204.1|108179.1|108204|108179|108204.7|108179.7|108203.9|108178.9|11
1725884130000|2024-09-09 12:15:30|108204.1|108179.1|108199.3|108174.3|108204.1|108179.1|108193.6|108168.6|27
1725884140000|2024-09-09 12:15:40|108199|108174|108194.7|108169.7|108199|108174|108194.7|108169.7|28
1725884150000|2024-09-09 12:15:50|108194.5|108169.5|108195.8|108170.8|108195.8|108170.8|108192.2|108167.2|19
1725884160000|2024-09-09 12:16:00|108195.9|108170.9|108194.7|108169.7|108195.9|108170.9|108194.5|108169.5|15
1725884170000|2024-09-09 12:16:10|108191.8|108166.8|108199.5|108174.5|108199.5|108174.5|108188.7|108163.7|39
1725884180000|2024-09-09 12:16:20|108200.1|108175.1|108205.2|108155.2|108219.9|108183.5|108199.8|108154|40
1725884190000|2024-09-09 12:16:30|108204.7|108154.7|108205.5|108155.5|108206|108156|108203.2|108153.2|18
1725884200000|2024-09-09 12:16:40|108203.7|108153.7|108186|108136|108203.7|108153.7|108185.4|108135.4|40
1725884210000|2024-09-09 12:16:50|108186.2|108136.2|108188.8|108138.8|108189.2|108139.2|108186.2|108136.2|17
1725884220000|2024-09-09 12:17:00|108188.5|108138.5|108185.1|108135.1|108188.5|108138.5|108183.4|108133.4|26
1725884230000|2024-09-09 12:17:10|108183.4|108133.4|108167.6|108142.6|108183.4|108142.6|108162.9|108128.5|41
1725884240000|2024-09-09 12:17:20|108167.1|108142.1|108164.4|108139.4|108167.6|108142.6|108164.4|108139.4|17
1725884250000|2024-09-09 12:17:30|108164.9|108139.9|108177.9|108127.9|108178.4|108139.9|108164.9|108125.6|26
1725884260000|2024-09-09 12:17:40|108177.3|108127.3|108178.2|108128.2|108179.5|108129.5|108177.2|108127.2|14
1725884270000|2024-09-09 12:17:50|108178.4|108128.4|108182.1|108132.1|108183.7|108133.7|108178.3|108128.3|19
1725884280000|2024-09-09 12:18:00|108183.7|108133.7|108176.8|108126.8|108183.7|108133.7|108176.8|108126.8|16
1725884290000|2024-09-09 12:18:10|108177|108127|108176.2|108126.2|108177.7|108127.7|108176.1|108126.1|15
1725884300000|2024-09-09 12:18:20|108176.6|108126.6|108177.7|108127.7|108178.5|108128.5|108176.6|108126.6|9
1725884310000|2024-09-09 12:18:30|108177.5|108127.5|108187.8|108137.8|108187.8|108137.8|108176.1|108126.1|35
1725884320000|2024-09-09 12:18:40|108186.9|108136.9|108190.1|108140.1|108191.1|108141.1|108186.9|108136.9|29
1725884330000|2024-09-09 12:18:50|108188|108138|108195|108145|108195.3|108145.3|108186.9|108136.9|28
1725884340000|2024-09-09 12:19:00|108195.1|108145.1|108193.2|108143.2|108195.3|108145.3|108193.2|108143.2|25
1725884350000|2024-09-09 12:19:10|108193.1|108143.1|108195.5|108145.5|108195.5|108145.5|108193.1|108143.1|18
1725884360000|2024-09-09 12:19:20|108195.3|108145.3|108194.2|108144.2|108195.5|108145.5|108194.2|108144.2|16
1725884370000|2024-09-09 12:19:30|108195.2|108145.2|108191.8|108141.8|108195.3|108145.3|108190.5|108140.5|27
1725884380000|2024-09-09 12:19:40|108191.7|108141.7|108189.4|108139.4|108192|108142|108189|108139|17
1725884390000|2024-09-09 12:19:50|108190.4|108140.4|108185.5|108160.5|108196.7|108162.3|108184.7|108140.4|29
1725884400000|2024-09-09 12:20:00|108184.4|108159.4|108179.7|108154.7|108184.4|108159.4|108179.1|108154.1|26
1725884410000|2024-09-09 12:20:10|108180.7|108155.7|108179.5|108154.5|108180.7|108155.7|108172.7|108147.7|43
1725884420000|2024-09-09 12:20:20|108177.6|108152.6|108175.6|108150.6|108178.5|108153.5|108175.6|108150.6|29
1725884430000|2024-09-09 12:20:30|108175|108150|108169.9|108144.9|108175.2|108150.2|108168.2|108143.2|21
1725884440000|2024-09-09 12:20:40|108170.1|108145.1|108189.5|108164.5|108189.5|108164.5|108170.1|108145.1|24
1725884450000|2024-09-09 12:20:50|108189|108164|108191.3|108166.3|108191.3|108166.3|108188.3|108163.3|22
1725884460000|2024-09-09 12:21:00|108191.8|108166.8|108199.4|108174.4|108199.8|108174.8|108191.4|108166.4|25
1725884470000|2024-09-09 12:21:10|108199.3|108174.3|108203.5|108178.5|108205.6|108180.6|108199.3|108174.3|22
1725884480000|2024-09-09 12:21:20|108203.7|108178.7|108208.6|108183.6|108209.1|108184.1|108203.7|108178.7|38
1725884490000|2024-09-09 12:21:30|108208.7|108183.7|108190.9|108165.9|108208.7|108183.7|108190.7|108165.7|23
1725884500000|2024-09-09 12:21:40|108190.6|108165.6|108184.3|108159.3|108190.6|108165.6|108184.3|108159.3|12
1725884510000|2024-09-09 12:21:50|108184.4|108159.4|108182.7|108157.7|108184.4|108159.4|108182.7|108157.7|8
1725884520000|2024-09-09 12:22:00|108182.6|108157.6|108189.5|108164.5|108190|108165|108182.6|108157.6|15
1725884530000|2024-09-09 12:22:10|108188.6|108163.6|108196.7|108171.7|108196.7|108171.7|108188.6|108163.6|28
1725884540000|2024-09-09 12:22:20|108196.6|108171.6|108196.9|108171.9|108197.1|108172.1|108194.1|108169.1|22
1725884550000|2024-09-09 12:22:30|108196.4|108171.4|108196.9|108171.9|108197.5|108172.5|108195.3|108170.3|20
1725884560000|2024-09-09 12:22:40|108197.1|108172.1|108197.9|108172.9|108197.9|108172.9|108196.4|108171.4|15
1725884570000|2024-09-09 12:22:50|108198.2|108173.2|108199.5|108174.5|108199.9|108174.9|108198.1|108173.1|13
1725884580000|2024-09-09 12:23:00|108199.4|108174.4|108202.5|108177.5|108203|108178|108198.1|108173.1|34
1725884590000|2024-09-09 12:23:10|108202.2|108177.2|108200|108175|108202.2|108177.2|108199.3|108174.3|23
1725884600000|2024-09-09 12:23:20|108199.8|108174.8|108205.3|108180.3|108205.3|108180.3|108199.7|108174.7|54
1725884610000|2024-09-09 12:23:30|108205.1|108180.1|108213.5|108163.5|108217.9|108180.1|108203.2|108163.5|21
1725884620000|2024-09-09 12:23:40|108213.9|108163.9|108222.8|108172.8|108222.8|108172.8|108213.9|108163.9|16
1725884630000|2024-09-09 12:23:50|108227.6|108177.6|108227|108177|108227.6|108177.6|108225.7|108175.7|20
1725884640000|2024-09-09 12:24:00|108227.3|108177.3|108227|108177|108228|108178|108226.6|108176.6|14
1725884650000|2024-09-09 12:24:10|108226.8|108176.8|108221|108171|108227.3|108177.3|108219.3|108169.3|20
1725884660000|2024-09-09 12:24:20|108220.9|108170.9|108221.9|108171.9|108225.4|108175.4|108220.9|108170.9|22
1725884670000|2024-09-09 12:24:30|108222.2|108172.2|108216.3|108166.3|108223.9|108173.9|108216.3|108166.3|18
1725884680000|2024-09-09 12:24:40|108216.1|108166.1|108215.6|108165.6|108216.4|108166.4|108215.5|108165.5|9
1725884690000|2024-09-09 12:24:50|108216|108166|108214.6|108164.6|108216.1|108166.1|108213.8|108163.8|20
1725884700000|2024-09-09 12:25:00|108214.3|108164.3|108220.5|108170.5|108220.5|108170.5|108214.3|108164.3|17
1725884710000|2024-09-09 12:25:10|108220.6|108170.6|108216.2|108166.2|108220.6|108170.6|108215.1|108165.1|13
1725884720000|2024-09-09 12:25:20|108215.9|108165.9|108216.4|108166.4|108216.4|108166.4|108215.9|108165.9|10
1725884730000|2024-09-09 12:25:30|108216.5|108166.5|108196.6|108171.6|108216.5|108173|108195.7|108160.2|30
1725884740000|2024-09-09 12:25:40|108196.5|108171.5|108196.6|108171.6|108197.2|108172.2|108196.5|108171.5|10
1725884750000|2024-09-09 12:25:50|108196.7|108171.7|108198|108173|108198|108173|108193.4|108168.4|31
1725884760000|2024-09-09 12:26:00|108201.3|108176.3|108203.4|108178.4|108204.3|108179.3|108200.1|108175.1|28
1725884770000|2024-09-09 12:26:10|108202|108177|108194|108169|108202|108177|108191.7|108166.7|24
1725884780000|2024-09-09 12:26:20|108194.3|108169.3|108195.5|108170.5|108195.5|108170.5|108194.3|108169.3|9
1725884790000|2024-09-09 12:26:30|108195.4|108170.4|108196.3|108171.3|108196.3|108171.3|108195|108170|14
1725884800000|2024-09-09 12:26:40|108196.4|108171.4|108195.6|108170.6|108196.4|108171.4|108194.2|108169.2|27
1725884810000|2024-09-09 12:26:50|108196.3|108171.3|108199.6|108174.6|108200.1|108175.1|108196|108171|27
1725884820000|2024-09-09 12:27:00|108200.4|108175.4|108199.9|108174.9|108202.3|108177.3|108199.9|108174.9|22
1725884830000|2024-09-09 12:27:10|108198.3|108173.3|108201.5|108176.5|108203|108178|108198.3|108173.3|16
1725884840000|2024-09-09 12:27:20|108201.7|108176.7|108200.5|108175.5|108201.7|108176.7|108200.5|108175.5|5
1725884850000|2024-09-09 12:27:30|108200.7|108175.7|108204.4|108179.4|108204.8|108179.8|108200.7|108175.7|19
1725884860000|2024-09-09 12:27:40|108204.3|108179.3|108196.1|108171.1|108204.3|108179.3|108191.1|108166.1|32
1725884870000|2024-09-09 12:27:50|108196.3|108171.3|108195.8|108170.8|108198.3|108173.3|108195.8|108170.8|11
1725884880000|2024-09-09 12:28:00|108195.5|108170.5|108199.6|108174.6|108201.9|108176.9|108194.6|108169.6|32
1725884890000|2024-09-09 12:28:10|108199.7|108174.7|108190.9|108165.9|108199.9|108174.9|108190.2|108165.2|31
1725884900000|2024-09-09 12:28:20|108190.7|108165.7|108192.9|108167.9|108192.9|108167.9|108189.7|108164.7|32
1725884910000|2024-09-09 12:28:30|108193.2|108168.2|108193.5|108168.5|108193.5|108168.5|108193.2|108168.2|2
1725884920000|2024-09-09 12:28:40|108193.1|108168.1|108191.1|108166.1|108193.7|108168.7|108190.5|108165.5|15
1725884930000|2024-09-09 12:28:50|108191.4|108166.4|108187|108162|108191.7|108166.7|108187|108162|19
1725884940000|2024-09-09 12:29:00|108186.8|108161.8|108186.1|108161.1|108187|108162|108185.7|108160.7|14
1725884950000|2024-09-09 12:29:10|108185.7|108160.7|108195.4|108170.4|108195.6|108170.6|108185.7|108160.7|16
1725884960000|2024-09-09 12:29:20|108194|108169|108187.6|108162.6|108194|108169|108187.2|108162.2|30
1725884970000|2024-09-09 12:29:30|108188.1|108163.1|108187.2|108162.2|108188.1|108163.1|108186.3|108161.3|10
1725884980000|2024-09-09 12:29:40|108187.3|108162.3|108187.7|108162.7|108188.8|108163.8|108187.2|108162.2|9
1725884990000|2024-09-09 12:29:50|108188|108163|108189|108164|108189.9|108164.9|108188|108163|14
1725885000000|2024-09-09 12:30:00|108189.2|108164.2|108183.3|108158.3|108189.5|108164.5|108181.1|108156.1|29
1725885010000|2024-09-09 12:30:10|108184|108159|108180.8|108155.8|108184|108159|108179.8|108154.8|17
1725885020000|2024-09-09 12:30:20|108180.5|108155.5|108199.8|108149.8|108201.1|108163.8|108180.4|108149.8|11
1725885030000|2024-09-09 12:30:30|108200.1|108150.1|108201.3|108151.3|108208.2|108158.2|108200.1|108150.1|34
1725885040000|2024-09-09 12:30:40|108201.6|108151.6|108201.3|108151.3|108201.8|108151.8|108199.3|108149.3|20
1725885050000|2024-09-09 12:30:50|108201.4|108151.4|108186.4|108136.4|108201.7|108151.7|108186.4|108136.4|23
1725885060000|2024-09-09 12:31:00|108186.8|108136.8|108197.9|108147.9|108199.7|108149.7|108186.7|108136.7|32
1725885070000|2024-09-09 12:31:10|108197.7|108147.7|108195.6|108145.6|108199|108149|108194.4|108144.4|24
1725885080000|2024-09-09 12:31:20|108194.6|108144.6|108198.3|108148.3|108198.3|108148.3|108193.8|108143.8|21
1725885090000|2024-09-09 12:31:30|108198.5|108148.5|108200.7|108150.7|108201.6|108151.6|108198.5|108148.5|15
1725885100000|2024-09-09 12:31:40|108200.3|108150.3|108197.8|108147.8|108203.2|108153.2|108197.5|108147.5|30
1725885110000|2024-09-09 12:31:50|108197.5|108147.5|108198.5|108148.5|108198.5|108148.5|108196.9|108146.9|11
1725885120000|2024-09-09 12:32:00|108198.3|108148.3|108192.9|108142.9|108198.7|108148.7|108191.8|108141.8|13
1725885130000|2024-09-09 12:32:10|108192.1|108142.1|108192.4|108142.4|108193.3|108143.3|108191.5|108141.5|22
1725885140000|2024-09-09 12:32:20|108192.1|108142.1|108186.6|108136.6|108192.3|108142.3|108185.1|108135.1|16
1725885150000|2024-09-09 12:32:30|108186.4|108136.4|108189.4|108139.4|108191.2|108141.2|108186.4|108136.4|21
1725885160000|2024-09-09 12:32:40|108190.6|108140.6|108186.8|108136.8|108190.6|108140.6|108186|108136|14
1725885170000|2024-09-09 12:32:50|108187.3|108137.3|108163.4|108138.4|108187.7|108138.5|108155.6|108129|25
1725885180000|2024-09-09 12:33:00|108164|108139|108169.1|108144.1|108169.1|108144.1|108161.2|108136.2|31
1725885190000|2024-09-09 12:33:10|108168.6|108143.6|108156.9|108131.9|108168.6|108143.6|108156.9|108131.9|24
1725885200000|2024-09-09 12:33:20|108156.1|108131.1|108154.8|108129.8|108156.1|108131.1|108151.1|108126.1|21
1725885210000|2024-09-09 12:33:30|108155.8|108130.8|108140.9|108115.9|108155.8|108130.8|108138.2|108113.2|32
1725885220000|2024-09-09 12:33:40|108141.6|108116.6|108141.2|108116.2|108143.6|108118.6|108139.6|108114.6|31
1725885230000|2024-09-09 12:33:50|108141|108116|108137.1|108112.1|108141|108116|108133.7|108108.7|25
1725885240000|2024-09-09 12:34:00|108136.9|108111.9|108134.1|108109.1|108136.9|108111.9|108132.3|108107.3|36
1725885250000|2024-09-09 12:34:10|108135.5|108110.5|108138.6|108113.6|108138.7|108113.7|108133.9|108108.9|23
1725885260000|2024-09-09 12:34:20|108137.9|108112.9|108133.6|108108.6|108138.4|108113.4|108133.6|108108.6|30
1725885270000|2024-09-09 12:34:30|108133.8|108108.8|108137.6|108112.6|108137.8|108112.8|108133.4|108108.4|31
1725885280000|2024-09-09 12:34:40|108137.7|108112.7|108140.9|108115.9|108141.2|108116.2|108137.7|108112.7|19
1725885290000|2024-09-09 12:34:50|108140.4|108115.4|108139.1|108114.1|108140.4|108115.4|108138.2|108113.2|14
1725885300000|2024-09-09 12:35:00|108140.1|108115.1|108145.4|108120.4|108145.8|108120.8|108140.1|108115.1|21
1725885310000|2024-09-09 12:35:10|108145.3|108120.3|108142.1|108117.1|108145.3|108120.3|108139.6|108114.6|18
1725885320000|2024-09-09 12:35:20|108142.3|108117.3|108144|108119|108144|108119|108140.9|108115.9|20
1725885330000|2024-09-09 12:35:30|108143.9|108118.9|108147|108122|108150.2|108125.2|108143.8|108118.8|10
1725885340000|2024-09-09 12:35:40|108146.8|108121.8|108150.6|108125.6|108153.3|108128.3|108146.8|108121.8|17
1725885350000|2024-09-09 12:35:50|108150.2|108125.2|108148.4|108123.4|108150.2|108125.2|108147.8|108122.8|8
1725885360000|2024-09-09 12:36:00|108148.9|108123.9|108147.4|108122.4|108153.7|108128.7|108147.4|108122.4|23
1725885370000|2024-09-09 12:36:10|108147.1|108122.1|108146|108121|108147.7|108122.7|108143.6|108118.6|25
1725885380000|2024-09-09 12:36:20|108145.2|108120.2|108145.4|108120.4|108146.9|108121.9|108143.8|108118.8|23
1725885390000|2024-09-09 12:36:30|108144.9|108119.9|108143.5|108118.5|108144.9|108119.9|108143.5|108118.5|12
1725885400000|2024-09-09 12:36:40|108143.7|108118.7|108143.4|108118.4|108145.5|108120.5|108143.1|108118.1|12
1725885410000|2024-09-09 12:36:50|108142.9|108117.9|108141.4|108116.4|108142.9|108117.9|108140.9|108115.9|14
1725885420000|2024-09-09 12:37:00|108141.6|108116.6|108149.9|108124.9|108149.9|108124.9|108141.6|108116.6|22
1725885430000|2024-09-09 12:37:10|108150.9|108125.9|108154|108129|108154.6|108129.6|108150.9|108125.9|16
1725885440000|2024-09-09 12:37:20|108154.5|108129.5|108183.3|108158.3|108188.9|108163.9|108154.5|108129.5|30
1725885450000|2024-09-09 12:37:30|108183.8|108158.8|108187.1|108162.1|108187.6|108162.6|108183.8|108158.8|15
1725885460000|2024-09-09 12:37:40|108186.7|108161.7|108203.6|108153.6|108203.6|108161.9|108186.4|108149.3|14
1725885470000|2024-09-09 12:37:50|108203.7|108153.7|108200.7|108150.7|108203.7|108153.7|108200.7|108150.7|18
1725885480000|2024-09-09 12:38:00|108201|108151|108201.4|108151.4|108204.1|108154.1|108201|108151|17
1725885490000|2024-09-09 12:38:10|108201.7|108151.7|108199|108149|108203.6|108153.6|108198.7|108148.7|24
1725885500000|2024-09-09 12:38:20|108198.9|108148.9|108198.6|108148.6|108199.3|108149.3|108192.9|108142.9|13
1725885510000|2024-09-09 12:38:30|108199.2|108149.2|108205.4|108155.4|108205.5|108155.5|108199.1|108149.1|8
1725885520000|2024-09-09 12:38:40|108204.7|108154.7|108204.8|108154.8|108205.5|108155.5|108204.1|108154.1|12
1725885530000|2024-09-09 12:38:50|108204.6|108154.6|108204.6|108154.6|108206.9|108156.9|108203|108153|21
1725885540000|2024-09-09 12:39:00|108205.3|108155.3|108204.8|108154.8|108217.8|108167.8|108204.8|108154.8|39
1725885550000|2024-09-09 12:39:10|108204.7|108154.7|108205|108155|108205.1|108155.1|108202.2|108152.2|23
1725885560000|2024-09-09 12:39:20|108205.2|108155.2|108204.3|108154.3|108205.6|108155.6|108204.1|108154.1|17
1725885570000|2024-09-09 12:39:30|108205.3|108155.3|108187.6|108137.6|108205.5|108155.5|108187.6|108137.6|40
1725885580000|2024-09-09 12:39:40|108184.8|108134.8|108188.8|108138.8|108189.5|108139.5|108182.4|108132.4|28
1725885590000|2024-09-09 12:39:50|108189.2|108139.2|108189.2|108139.2|108191.2|108141.2|108186.6|108136.6|25
1725885600000|2024-09-09 12:40:00|108188.4|108138.4|108186.1|108136.1|108190.6|108140.6|108185.2|108135.2|28
1725885610000|2024-09-09 12:40:10|108185.9|108135.9|108176.6|108126.6|108185.9|108135.9|108174.7|108124.7|39
1725885620000|2024-09-09 12:40:20|108176.8|108126.8|108181.4|108131.4|108183.2|108133.2|108176.8|108126.8|37
1725885630000|2024-09-09 12:40:30|108180.9|108130.9|108179.2|108129.2|108182.1|108132.1|108179.2|108129.2|22
1725885640000|2024-09-09 12:40:40|108179.5|108129.5|108176.7|108126.7|108180.1|108130.1|108176.7|108126.7|21
1725885650000|2024-09-09 12:40:50|108177.1|108127.1|108177.6|108127.6|108177.9|108127.9|108175.4|108125.4|24
1725885660000|2024-09-09 12:41:00|108177.3|108127.3|108179.2|108129.2|108183.1|108133.1|108177.3|108127.3|28
1725885670000|2024-09-09 12:41:10|108179.3|108129.3|108180.6|108130.6|108181.3|108131.3|108179.3|108129.3|18
1725885680000|2024-09-09 12:41:20|108180.4|108130.4|108180.5|108130.5|108180.7|108130.7|108177.8|108127.8|19
1725885690000|2024-09-09 12:41:30|108180.2|108130.2|108181.1|108131.1|108181.3|108131.3|108180.2|108130.2|23
1725885700000|2024-09-09 12:41:40|108181.5|108131.5|108185.6|108135.6|108187.5|108137.5|108181.5|108131.5|20
1725885710000|2024-09-09 12:41:50|108184.3|108134.3|108161.7|108111.7|108184.3|108134.3|108161.5|108111.5|33
1725885720000|2024-09-09 12:42:00|108162.8|108112.8|108152.6|108102.6|108163.7|108113.7|108151.3|108101.3|32
1725885730000|2024-09-09 12:42:10|108152.9|108102.9|108159.9|108109.9|108160.4|108110.4|108151.7|108101.7|24
1725885740000|2024-09-09 12:42:20|108159.8|108109.8|108161.7|108111.7|108162.1|108112.1|108157.6|108107.6|12
1725885750000|2024-09-09 12:42:30|108162.1|108112.1|108158.8|108108.8|108162.7|108112.7|108158.8|108108.8|13
1725885760000|2024-09-09 12:42:40|108159.2|108109.2|108164.3|108114.3|108165.5|108115.5|108158.9|108108.9|29
1725885770000|2024-09-09 12:42:50|108164.7|108114.7|108167.5|108117.5|108167.7|108117.7|108163.3|108113.3|19
1725885780000|2024-09-09 12:43:00|108167.6|108117.6|108181.3|108131.3|108181.3|108131.3|108167.6|108117.6|19
1725885790000|2024-09-09 12:43:10|108181.1|108131.1|108180.5|108130.5|108181.1|108131.1|108179.4|108129.4|17
1725885800000|2024-09-09 12:43:20|108180.8|108130.8|108181.2|108131.2|108182|108132|108180.4|108130.4|12
1725885810000|2024-09-09 12:43:30|108181.3|108131.3|108210.6|108160.6|108211.7|108161.7|108180.5|108130.5|21
1725885820000|2024-09-09 12:43:40|108210.4|108160.4|108210.6|108160.6|108211.6|108161.6|108209.4|108159.4|17
1725885830000|2024-09-09 12:43:50|108210.2|108160.2|108203.5|108153.5|108210.3|108160.3|108200.5|108150.5|29
1725885840000|2024-09-09 12:44:00|108203.1|108153.1|108203|108153|108204.9|108154.9|108202.8|108152.8|25
1725885850000|2024-09-09 12:44:10|108203.2|108153.2|108203.6|108153.6|108203.6|108153.6|108202.9|108152.9|10
1725885860000|2024-09-09 12:44:20|108203.3|108153.3|108201.7|108151.7|108203.7|108153.7|108201.3|108151.3|17
1725885870000|2024-09-09 12:44:30|108200.8|108150.8|108197.9|108147.9|108200.8|108150.8|108194.4|108144.4|42
1725885880000|2024-09-09 12:44:40|108197.8|108147.8|108214.7|108164.7|108214.7|108164.7|108197.8|108147.8|34
1725885890000|2024-09-09 12:44:50|108214.4|108164.4|108206.7|108156.7|108215.3|108165.3|108205.9|108155.9|33
1725885900000|2024-09-09 12:45:00|108206.3|108156.3|108204.2|108154.2|108207.3|108157.3|108204.2|108154.2|34
1725885910000|2024-09-09 12:45:10|108204.4|108154.4|108206|108156|108206|108156|108198.4|108148.4|42
1725885920000|2024-09-09 12:45:20|108206.2|108156.2|108206.6|108156.6|108208.4|108158.4|108201.9|108151.9|26
1725885930000|2024-09-09 12:45:30|108206.8|108156.8|108214.4|108164.4|108214.4|108164.4|108206.8|108156.8|18
1725885940000|2024-09-09 12:45:40|108214.5|108164.5|108215.4|108165.4|108215.7|108165.7|108214.5|108164.5|9
1725885950000|2024-09-09 12:45:50|108215.1|108165.1|108220.8|108170.8|108220.9|108170.9|108215.1|108165.1|18
1725885960000|2024-09-09 12:46:00|108221.2|108171.2|108221.6|108171.6|108221.8|108171.8|108220.6|108170.6|13
1725885970000|2024-09-09 12:46:10|108221.7|108171.7|108223.8|108173.8|108223.9|108173.9|108221.7|108171.7|11
1725885980000|2024-09-09 12:46:20|108224.2|108174.2|108221.3|108171.3|108224.2|108174.2|108221.3|108171.3|18
1725885990000|2024-09-09 12:46:30|108218.2|108168.2|108211.1|108186.1|108219.1|108191.4|108207.6|108168.2|35
1725886000000|2024-09-09 12:46:40|108210.7|108185.7|108209.3|108184.3|108210.7|108185.7|108206.4|108181.4|18
1725886010000|2024-09-09 12:46:50|108209.5|108184.5|108220.4|108195.4|108220.4|108195.4|108209.5|108184.5|18
1725886020000|2024-09-09 12:47:00|108219.9|108194.9|108216.9|108191.9|108219.9|108194.9|108216.9|108191.9|18
1725886030000|2024-09-09 12:47:10|108217.1|108192.1|108213.2|108188.2|108218.9|108193.9|108212.9|108187.9|33
1725886040000|2024-09-09 12:47:20|108213.5|108188.5|108230.1|108205.1|108230.3|108205.3|108213.5|108188.5|39
1725886050000|2024-09-09 12:47:30|108229.9|108204.9|108226.4|108201.4|108232.1|108207.1|108226.2|108201.2|23
1725886060000|2024-09-09 12:47:40|108226.2|108201.2|108222.6|108197.6|108229|108204|108220.1|108195.1|28
1725886070000|2024-09-09 12:47:50|108222.9|108197.9|108228|108203|108228|108203|108222.7|108197.7|16
1725886080000|2024-09-09 12:48:00|108227.7|108202.7|108233.3|108208.3|108234.4|108209.4|108227.5|108202.5|22
1725886090000|2024-09-09 12:48:10|108232.9|108207.9|108225|108200|108232.9|108207.9|108224.8|108199.8|20
1725886100000|2024-09-09 12:48:20|108225.3|108200.3|108234.4|108209.4|108235.5|108210.5|108225.3|108200.3|26
1725886110000|2024-09-09 12:48:30|108234.8|108209.8|108234.5|108209.5|108236.5|108211.5|108231.7|108206.7|28
1725886120000|2024-09-09 12:48:40|108234.2|108209.2|108229.6|108204.6|108234.2|108209.2|108225.6|108200.6|21
1725886130000|2024-09-09 12:48:50|108229.7|108204.7|108233.1|108208.1|108237|108212|108229.5|108204.5|21
1725886140000|2024-09-09 12:49:00|108232.5|108207.5|108232.2|108207.2|108232.9|108207.9|108231.2|108206.2|15
1725886150000|2024-09-09 12:49:10|108232.5|108207.5|108236.5|108211.5|108236.5|108211.5|108232.2|108207.2|16
1725886160000|2024-09-09 12:49:20|108236.3|108211.3|108237.4|108212.4|108238.4|108213.4|108236.3|108211.3|9
1725886170000|2024-09-09 12:49:30|108238.2|108213.2|108240.7|108215.7|108241.4|108216.4|108238.2|108213.2|19
1725886180000|2024-09-09 12:49:40|108240.2|108215.2|108247.4|108222.4|108247.4|108222.4|108239.6|108214.6|11
1725886190000|2024-09-09 12:49:50|108247.6|108222.6|108262.7|108237.7|108264|108239|108247.6|108222.6|27
1725886200000|2024-09-09 12:50:00|108262.3|108237.3|108257.2|108232.2|108262.7|108237.7|108256.6|108231.6|23
1725886210000|2024-09-09 12:50:10|108257|108232|108259.2|108234.2|108259.2|108234.2|108256.2|108231.2|16
1725886220000|2024-09-09 12:50:20|108259|108234|108264.5|108239.5|108265|108240|108259|108234|25
1725886230000|2024-09-09 12:50:30|108264.8|108239.8|108264.3|108239.3|108264.8|108239.8|108262.5|108237.5|16
1725886240000|2024-09-09 12:50:40|108263.3|108238.3|108303.3|108253.3|108303.3|108253.3|108262.9|108237.9|25
1725886250000|2024-09-09 12:50:50|108303.4|108253.4|108313.9|108263.9|108314.8|108264.8|108303.4|108253.4|31
1725886260000|2024-09-09 12:51:00|108314.2|108264.2|108293.5|108243.5|108314.2|108264.2|108293.2|108243.2|39
1725886270000|2024-09-09 12:51:10|108293.3|108243.3|108286.6|108236.6|108293.3|108243.3|108284.9|108234.9|27
1725886280000|2024-09-09 12:51:20|108286.3|108236.3|108281.6|108231.6|108286.5|108236.5|108281.1|108231.1|22
1725886290000|2024-09-09 12:51:30|108281.8|108231.8|108284|108234|108284.8|108234.8|108281.4|108231.4|27
1725886300000|2024-09-09 12:51:40|108284.1|108234.1|108285.1|108235.1|108285.2|108235.2|108284.1|108234.1|11
1725886310000|2024-09-09 12:51:50|108284.7|108234.7|108262.4|108237.4|108284.8|108238.9|108262.4|108229.1|26
1725886320000|2024-09-09 12:52:00|108262.2|108237.2|108261.9|108236.9|108265.1|108240.1|108261.1|108236.1|29
1725886330000|2024-09-09 12:52:10|108261.6|108236.6|108254.3|108229.3|108263.4|108238.4|108251.7|108226.7|27
1725886340000|2024-09-09 12:52:20|108254.4|108229.4|108250.4|108225.4|108254.5|108229.5|108250|108225|15
1725886350000|2024-09-09 12:52:30|108250.9|108225.9|108249.9|108224.9|108251|108226|108249.2|108224.2|14
1725886360000|2024-09-09 12:52:40|108249.5|108224.5|108249.4|108224.4|108250|108225|108248.1|108223.1|20
1725886370000|2024-09-09 12:52:50|108249.3|108224.3|108245.6|108220.6|108249.3|108224.3|108244.4|108219.4|21
1725886380000|2024-09-09 12:53:00|108245.3|108220.3|108239.6|108214.6|108245.3|108220.3|108236.3|108211.3|45
1725886390000|2024-09-09 12:53:10|108238.6|108213.6|108235.7|108210.7|108239.2|108214.2|108235.7|108210.7|19
1725886400000|2024-09-09 12:53:20|108235.8|108210.8|108235.3|108210.3|108235.9|108210.9|108235.3|108210.3|3
1725886410000|2024-09-09 12:53:30|108235.1|108210.1|108231.8|108206.8|108239.2|108214.2|108231.4|108206.4|22
1725886420000|2024-09-09 12:53:40|108234|108209|108238.8|108213.8|108240.8|108215.8|108234|108209|23
1725886430000|2024-09-09 12:53:50|108239.1|108214.1|108248.8|108223.8|108249.7|108224.7|108238.7|108213.7|24
1725886440000|2024-09-09 12:54:00|108248.5|108223.5|108252.1|108227.1|108253.5|108228.5|108248.4|108223.4|26
1725886450000|2024-09-09 12:54:10|108252.4|108227.4|108253.3|108228.3|108254.1|108229.1|108252.4|108227.4|16
1725886460000|2024-09-09 12:54:20|108253.6|108228.6|108260.6|108235.6|108261.4|108236.4|108253.6|108228.6|21
1725886470000|2024-09-09 12:54:30|108260.4|108235.4|108256.6|108231.6|108260.4|108235.4|108256.6|108231.6|11
1725886480000|2024-09-09 12:54:40|108256.7|108231.7|108253.1|108228.1|108256.7|108231.7|108252.8|108227.8|15
1725886490000|2024-09-09 12:54:50|108252.9|108227.9|108258.1|108208.1|108265.8|108227.9|108252.9|108208.1|15
1725886500000|2024-09-09 12:55:00|108259.9|108209.9|108245.8|108220.8|108259.9|108224.3|108245.5|108209.9|21
1725886510000|2024-09-09 12:55:10|108245.6|108220.6|108241.6|108216.6|108245.6|108220.6|108237|108212|29
1725886520000|2024-09-09 12:55:20|108241.5|108216.5|108244.4|108219.4|108244.4|108219.4|108237.8|108212.8|27
1725886530000|2024-09-09 12:55:30|108244.5|108219.5|108252.3|108227.3|108252.7|108227.7|108242.7|108217.7|21
1725886540000|2024-09-09 12:55:40|108252.6|108227.6|108255.1|108230.1|108257.9|108232.9|108252.6|108227.6|25
1725886550000|2024-09-09 12:55:50|108255.4|108230.4|108255.9|108230.9|108256.4|108231.4|108255.1|108230.1|8
1725886560000|2024-09-09 12:56:00|108253.3|108228.3|108250.4|108225.4|108253.3|108228.3|108248.9|108223.9|28
1725886570000|2024-09-09 12:56:10|108251.1|108226.1|108271.4|108246.4|108272.7|108247.7|108248.1|108223.1|27
1725886580000|2024-09-09 12:56:20|108279.1|108254.1|108263.9|108238.9|108279.1|108254.1|108261.5|108236.5|29
1725886590000|2024-09-09 12:56:30|108264.1|108239.1|108276.7|108251.7|108277.1|108252.1|108264.1|108239.1|26
1725886600000|2024-09-09 12:56:40|108276.5|108251.5|108290.8|108265.8|108295.1|108270.1|108273|108248|38
1725886610000|2024-09-09 12:56:50|108290.7|108265.7|108293.4|108268.4|108293.4|108268.4|108290.7|108265.7|14
1725886620000|2024-09-09 12:57:00|108293.1|108268.1|108289.4|108264.4|108293.3|108268.3|108289.4|108264.4|23
1725886630000|2024-09-09 12:57:10|108289.1|108264.1|108285|108260|108289.2|108264.2|108283.8|108258.8|26
1725886640000|2024-09-09 12:57:20|108285.3|108260.3|108279.5|108254.5|108285.3|108260.3|108278.1|108253.1|8
1725886650000|2024-09-09 12:57:30|108279.8|108254.8|108286.4|108261.4|108287.3|108262.3|108279.8|108254.8|25
1725886660000|2024-09-09 12:57:40|108286.7|108261.7|108309.6|108284.6|108310|108285|108286.7|108261.7|43
1725886670000|2024-09-09 12:57:50|108307.7|108282.7|108313|108288|108313|108288|108307.5|108282.5|13
1725886680000|2024-09-09 12:58:00|108312.8|108287.8|108316.5|108291.5|108316.6|108291.6|108312.8|108287.8|14
1725886690000|2024-09-09 12:58:10|108316.6|108291.6|108320.3|108295.3|108321.5|108296.5|108316.6|108291.6|21
1725886700000|2024-09-09 12:58:20|108320.6|108295.6|108324|108299|108325.9|108300.9|108318.3|108293.3|26
1725886710000|2024-09-09 12:58:30|108324.6|108299.6|108344.2|108319.2|108345.8|108320.8|108324.6|108299.6|37
1725886720000|2024-09-09 12:58:40|108344.1|108319.1|108366.3|108316.3|108368.2|108324.5|108344.1|108312.3|38
1725886730000|2024-09-09 12:58:50|108364|108314|108356.1|108331.1|108364.1|108331.3|108351.5|108312.7|50
1725886740000|2024-09-09 12:59:00|108355.9|108330.9|108360.6|108335.6|108360.8|108335.8|108355.6|108330.6|41
1725886750000|2024-09-09 12:59:10|108360.8|108335.8|108363.8|108338.8|108363.8|108338.8|108360.8|108335.8|24
1725886760000|2024-09-09 12:59:20|108364.1|108339.1|108393.2|108343.2|108393.2|108343.2|108363.9|108326.4|46
1725886770000|2024-09-09 12:59:30|108392.8|108342.8|108388.3|108338.3|108392.9|108342.9|108386.7|108336.7|24
1725886780000|2024-09-09 12:59:40|108397.1|108347.1|108396.5|108346.5|108397.4|108347.4|108391.3|108341.3|29
1725886790000|2024-09-09 12:59:50|108395.6|108345.6|108394.2|108344.2|108400.8|108350.8|108391.6|108341.6|40
1725886800000|2024-09-09 13:00:00|108396.1|108346.1|108426.7|108376.7|108428.8|108378.8|108395.8|108345.8|49
1725886810000|2024-09-09 13:00:10|108426.6|108376.6|108426|108376|108434.9|108384.9|108425|108375|52
1725886820000|2024-09-09 13:00:20|108426.3|108376.3|108415|108365|108426.9|108376.9|108410|108360|45
1725886830000|2024-09-09 13:00:30|108414.9|108364.9|108411.2|108361.2|108414.9|108364.9|108407.1|108357.1|28
1725886840000|2024-09-09 13:00:40|108409.7|108359.7|108407.6|108357.6|108410.5|108360.5|108402.6|108352.6|40
1725886850000|2024-09-09 13:00:50|108407.2|108357.2|108393.6|108343.6|108408.3|108358.3|108392.7|108342.7|42
1725886860000|2024-09-09 13:01:00|108393.3|108343.3|108394.6|108344.6|108395.6|108345.6|108391.3|108341.3|33
1725886870000|2024-09-09 13:01:10|108394.5|108344.5|108363.8|108313.8|108396.2|108346.2|108359.7|108309.7|46
1725886880000|2024-09-09 13:01:20|108363.6|108313.6|108354.1|108304.1|108365.2|108315.2|108354.1|108304.1|39
1725886890000|2024-09-09 13:01:30|108353.7|108303.7|108354.9|108304.9|108355.9|108305.9|108352.7|108302.7|33
1725886900000|2024-09-09 13:01:40|108355|108305|108363.7|108313.7|108364|108314|108353.4|108303.4|34
1725886910000|2024-09-09 13:01:50|108363|108313|108362.7|108312.7|108366|108316|108359.8|108309.8|41
1725886920000|2024-09-09 13:02:00|108363.3|108313.3|108364.9|108314.9|108368.4|108318.4|108362.5|108312.5|36
1725886930000|2024-09-09 13:02:10|108365.2|108315.2|108368.3|108318.3|108371.2|108321.2|108365.2|108315.2|29
1725886940000|2024-09-09 13:02:20|108369|108319|108367.8|108317.8|108371.4|108321.4|108367.4|108317.4|28
1725886950000|2024-09-09 13:02:30|108367.7|108317.7|108364.3|108314.3|108368.7|108318.7|108364.3|108314.3|20
1725886960000|2024-09-09 13:02:40|108363.9|108313.9|108366.6|108316.6|108373|108323|108363.9|108313.9|20
1725886970000|2024-09-09 13:02:50|108367.5|108317.5|108358.4|108308.4|108367.5|108317.5|108354.5|108304.5|18
1725886980000|2024-09-09 13:03:00|108358.2|108308.2|108382.6|108332.6|108382.9|108332.9|108358.2|108308.2|35
1725886990000|2024-09-09 13:03:10|108382.3|108332.3|108369.9|108319.9|108383|108333|108369.9|108319.9|27
1725887000000|2024-09-09 13:03:20|108370.7|108320.7|108371.6|108321.6|108372.7|108322.7|108368.8|108318.8|26
1725887010000|2024-09-09 13:03:30|108371.3|108321.3|108368.1|108318.1|108371.9|108321.9|108363|108313|23
1725887020000|2024-09-09 13:03:40|108368.2|108318.2|108363.3|108313.3|108369.7|108319.7|108361|108311|20
1725887030000|2024-09-09 13:03:50|108363.4|108313.4|108375.5|108325.5|108375.7|108325.7|108363.1|108313.1|28
1725887040000|2024-09-09 13:04:00|108375.8|108325.8|108379.8|108329.8|108379.8|108329.8|108374.7|108324.7|22
1725887050000|2024-09-09 13:04:10|108379.5|108329.5|108375.3|108325.3|108381.1|108331.1|108375.3|108325.3|35
1725887060000|2024-09-09 13:04:20|108373.3|108323.3|108374.1|108324.1|108374.1|108324.1|108369|108319|22
1725887070000|2024-09-09 13:04:30|108374.3|108324.3|108385.5|108335.5|108385.8|108335.8|108373.6|108323.6|21
1725887080000|2024-09-09 13:04:40|108385.8|108335.8|108384.5|108334.5|108387|108337|108384.3|108334.3|13
1725887090000|2024-09-09 13:04:50|108384.1|108334.1|108383.1|108333.1|108385|108335|108382.4|108332.4|19
1725887100000|2024-09-09 13:05:00|108383.8|108333.8|108388.4|108338.4|108389.7|108339.7|108383.8|108333.8|23
1725887110000|2024-09-09 13:05:10|108388.2|108338.2|108373.9|108323.9|108388.3|108338.3|108373.9|108323.9|23
1725887120000|2024-09-09 13:05:20|108374.4|108324.4|108374.5|108324.5|108375.9|108325.9|108374.4|108324.4|12
1725887130000|2024-09-09 13:05:30|108374.7|108324.7|108364.4|108314.4|108374.9|108324.9|108364.4|108314.4|27
1725887140000|2024-09-09 13:05:40|108365.9|108315.9|108374.5|108324.5|108381.6|108331.6|108365.9|108315.9|33
1725887150000|2024-09-09 13:05:50|108373.9|108323.9|108373|108323|108374.3|108324.3|108369.5|108319.5|24
1725887160000|2024-09-09 13:06:00|108373.5|108323.5|108372.6|108322.6|108375.5|108325.5|108368.6|108318.6|30
1725887170000|2024-09-09 13:06:10|108372.3|108322.3|108372.3|108322.3|108372.9|108322.9|108370.8|108320.8|15
1725887180000|2024-09-09 13:06:20|108372.6|108322.6|108374.9|108324.9|108375|108325|108372.6|108322.6|13
1725887190000|2024-09-09 13:06:30|108376.8|108326.8|108374.3|108324.3|108379.9|108329.9|108374.3|108324.3|24
1725887200000|2024-09-09 13:06:40|108374.6|108324.6|108370.7|108320.7|108374.8|108324.8|108370.7|108320.7|25
1725887210000|2024-09-09 13:06:50|108370.9|108320.9|108370.9|108320.9|108371.1|108321.1|108370.3|108320.3|15
1725887220000|2024-09-09 13:07:00|108371.2|108321.2|108351.2|108326.2|108371.2|108326.2|108350.6|108312.9|25
1725887230000|2024-09-09 13:07:10|108351.1|108326.1|108345.5|108320.5|108352.5|108327.5|108345.2|108320.2|30
1725887240000|2024-09-09 13:07:20|108345.9|108320.9|108338.2|108313.2|108345.9|108320.9|108336.7|108311.7|28
1725887250000|2024-09-09 13:07:30|108337.8|108312.8|108325.5|108300.5|108338|108313|108325.5|108300.5|23
1725887260000|2024-09-09 13:07:40|108325|108300|108315.7|108290.7|108325.1|108300.1|108314.9|108289.9|39
1725887270000|2024-09-09 13:07:50|108316.5|108291.5|108300.9|108275.9|108316.5|108291.5|108300.7|108275.7|21
1725887280000|2024-09-09 13:08:00|108301.1|108276.1|108292.6|108267.6|108304.4|108279.4|108291.9|108266.9|34
1725887290000|2024-09-09 13:08:10|108292.8|108267.8|108293.8|108268.8|108294.1|108269.1|108291.5|108266.5|26
1725887300000|2024-09-09 13:08:20|108294.1|108269.1|108293|108268|108294.1|108269.1|108292.6|108267.6|21
1725887310000|2024-09-09 13:08:30|108292.8|108267.8|108308.5|108283.5|108308.5|108283.5|108292.3|108267.3|40
1725887320000|2024-09-09 13:08:40|108308.6|108283.6|108304.5|108279.5|108309|108284|108304.5|108279.5|18
1725887330000|2024-09-09 13:08:50|108304.9|108279.9|108294.6|108269.6|108304.9|108279.9|108292.4|108267.4|29
1725887340000|2024-09-09 13:09:00|108296.8|108271.8|108284.4|108259.4|108298.2|108273.2|108283.3|108258.3|43
1725887350000|2024-09-09 13:09:10|108285|108260|108276.6|108251.6|108285|108260|108276.3|108251.3|20
1725887360000|2024-09-09 13:09:20|108276.2|108251.2|108280.3|108255.3|108280.3|108255.3|108275.4|108250.4|27
1725887370000|2024-09-09 13:09:30|108280.1|108255.1|108278.9|108253.9|108282.9|108257.9|108277.9|108252.9|26
1725887380000|2024-09-09 13:09:40|108277|108252|108274.1|108249.1|108279.3|108254.3|108273.4|108248.4|22
1725887390000|2024-09-09 13:09:50|108275.3|108250.3|108272.3|108247.3|108275.3|108250.3|108271.6|108246.6|22
1725887400000|2024-09-09 13:10:00|108272.8|108247.8|108275.5|108250.5|108275.5|108250.5|108270.2|108245.2|26
1725887410000|2024-09-09 13:10:10|108276.5|108251.5|108271.6|108246.6|108277.8|108252.8|108271.6|108246.6|25
1725887420000|2024-09-09 13:10:20|108271.9|108246.9|108248.2|108223.2|108271.9|108246.9|108246|108221|36
1725887430000|2024-09-09 13:10:30|108247.7|108222.7|108253.1|108203.1|108254.9|108228.5|108247.7|108200.8|32
1725887440000|2024-09-09 13:10:40|108253.3|108203.3|108258.2|108208.2|108264.8|108214.8|108253.1|108203.1|29
1725887450000|2024-09-09 13:10:50|108258.3|108208.3|108262.7|108212.7|108262.7|108212.7|108258.3|108208.3|25
1725887460000|2024-09-09 13:11:00|108262.9|108212.9|108267.4|108217.4|108267.4|108217.4|108262.9|108212.9|39
1725887470000|2024-09-09 13:11:10|108267|108217|108260.1|108210.1|108267.8|108217.8|108259.8|108209.8|48
1725887480000|2024-09-09 13:11:20|108259.3|108209.3|108258|108208|108259.8|108209.8|108251.7|108201.7|29
1725887490000|2024-09-09 13:11:30|108258.2|108208.2|108257.5|108207.5|108259.7|108209.7|108256.3|108206.3|30
1725887500000|2024-09-09 13:11:40|108257.3|108207.3|108258.5|108208.5|108259.7|108209.7|108256.6|108206.6|23
1725887510000|2024-09-09 13:11:50|108258.6|108208.6|108263.1|108213.1|108264.7|108214.7|108258.6|108208.6|24
1725887520000|2024-09-09 13:12:00|108262.6|108212.6|108259.6|108209.6|108262.6|108212.6|108257.5|108207.5|20
1725887530000|2024-09-09 13:12:10|108259.1|108209.1|108245.8|108195.8|108259.1|108209.1|108240.4|108190.4|33
1725887540000|2024-09-09 13:12:20|108246.3|108196.3|108242.8|108192.8|108251.1|108201.1|108242.8|108192.8|34
1725887550000|2024-09-09 13:12:30|108243.1|108193.1|108241.5|108191.5|108244.3|108194.3|108239.2|108189.2|22
1725887560000|2024-09-09 13:12:40|108240.9|108190.9|108249.4|108199.4|108249.4|108199.4|108240.9|108190.9|18
1725887570000|2024-09-09 13:12:50|108249.6|108199.6|108257.2|108207.2|108258.9|108208.9|108249.5|108199.5|30
1725887580000|2024-09-09 13:13:00|108257.6|108207.6|108258.9|108208.9|108258.9|108208.9|108249.1|108199.1|43
1725887590000|2024-09-09 13:13:10|108259.1|108209.1|108259.2|108209.2|108263.4|108213.4|108257.3|108207.3|33
1725887600000|2024-09-09 13:13:20|108258.4|108208.4|108250.3|108200.3|108259|108209|108249.2|108199.2|23
1725887610000|2024-09-09 13:13:30|108249.5|108199.5|108237.3|108187.3|108250.6|108200.6|108236.9|108186.9|38
1725887620000|2024-09-09 13:13:40|108237.1|108187.1|108208|108158|108238|108188|108208|108158|16
1725887630000|2024-09-09 13:13:50|108208.3|108158.3|108192.9|108142.9|108208.3|108158.3|108192.9|108142.9|40
1725887640000|2024-09-09 13:14:00|108194.8|108144.8|108190.5|108140.5|108199.3|108149.3|108189.8|108139.8|43
1725887650000|2024-09-09 13:14:10|108188.8|108138.8|108210.1|108160.1|108210.5|108160.5|108187.4|108137.4|41
1725887660000|2024-09-09 13:14:20|108209|108159|108207.7|108157.7|108209.4|108159.4|108207.7|108157.7|20
1725887670000|2024-09-09 13:14:30|108208.5|108158.5|108217.9|108167.9|108218.8|108168.8|108208.5|108158.5|26
1725887680000|2024-09-09 13:14:40|108217.7|108167.7|108213.5|108163.5|108219.3|108169.3|108213.2|108163.2|21
1725887690000|2024-09-09 13:14:50|108213.9|108163.9|108213|108163|108215.9|108165.9|108212.5|108162.5|28
1725887700000|2024-09-09 13:15:00|108213.3|108163.3|108213.2|108163.2|108214.8|108164.8|108213.1|108163.1|22
1725887710000|2024-09-09 13:15:10|108213.1|108163.1|108201.1|108151.1|108214.1|108164.1|108200.6|108150.6|30
1725887720000|2024-09-09 13:15:20|108200.8|108150.8|108211.8|108161.8|108213.7|108163.7|108200.7|108150.7|30
1725887730000|2024-09-09 13:15:30|108212.2|108162.2|108213.4|108163.4|108213.9|108163.9|108210.8|108160.8|29
1725887740000|2024-09-09 13:15:40|108214.7|108164.7|108214.6|108164.6|108216.1|108166.1|108214.1|108164.1|38
1725887750000|2024-09-09 13:15:50|108214.3|108164.3|108215.3|108165.3|108217.4|108167.4|108213.3|108163.3|35
1725887760000|2024-09-09 13:16:00|108215.7|108165.7|108212.9|108162.9|108218.6|108168.6|108212.9|108162.9|31
1725887770000|2024-09-09 13:16:10|108213.4|108163.4|108213.2|108163.2|108215.6|108165.6|108213.2|108163.2|19
1725887780000|2024-09-09 13:16:20|108213|108163|108200|108175|108214.3|108175|108196.2|108161.7|20
1725887790000|2024-09-09 13:16:30|108200.1|108175.1|108199.3|108174.3|108201.3|108176.3|108199.3|108174.3|27
1725887800000|2024-09-09 13:16:40|108199.2|108174.2|108200.2|108175.2|108200.4|108175.4|108197.7|108172.7|16
1725887810000|2024-09-09 13:16:50|108200|108175|108196.7|108171.7|108200|108175|108196.4|108171.4|18
1725887820000|2024-09-09 13:17:00|108196.6|108171.6|108207|108182|108207|108182|108196.6|108171.6|25
1725887830000|2024-09-09 13:17:10|108206.4|108181.4|108217.4|108192.4|108222.8|108197.8|108206.4|108181.4|30
1725887840000|2024-09-09 13:17:20|108216.5|108191.5|108222.9|108197.9|108222.9|108197.9|108214.5|108189.5|45
1725887850000|2024-09-09 13:17:30|108221.5|108196.5|108212.3|108187.3|108225|108200|108210.2|108185.2|25
1725887860000|2024-09-09 13:17:40|108213|108188|108213.8|108188.8|108213.8|108188.8|108209.6|108184.6|28
1725887870000|2024-09-09 13:17:50|108214.1|108189.1|108208.5|108183.5|108215.1|108190.1|108208|108183|27
1725887880000|2024-09-09 13:18:00|108207.6|108182.6|108212.6|108187.6|108215.4|108190.4|108207.6|108182.6|27
1725887890000|2024-09-09 13:18:10|108212.2|108187.2|108206.5|108181.5|108212.2|108187.2|108206.5|108181.5|20
1725887900000|2024-09-09 13:18:20|108206.2|108181.2|108209.2|108184.2|108210|108185|108202.5|108177.5|34
1725887910000|2024-09-09 13:18:30|108208.6|108183.6|108208|108183|108208.6|108183.6|108204.1|108179.1|33
1725887920000|2024-09-09 13:18:40|108208.7|108183.7|108213.2|108188.2|108214.2|108189.2|108207.4|108182.4|36
1725887930000|2024-09-09 13:18:50|108212.7|108187.7|108220.5|108195.5|108220.8|108195.8|108212.6|108187.6|38
1725887940000|2024-09-09 13:19:00|108219.4|108194.4|108228|108203|108229.1|108204.1|108219.4|108194.4|33
1725887950000|2024-09-09 13:19:10|108228.1|108203.1|108223.1|108198.1|108228.1|108203.1|108220.3|108195.3|26
1725887960000|2024-09-09 13:19:20|108222.8|108197.8|108219.8|108194.8|108223.8|108198.8|108219.2|108194.2|27
1725887970000|2024-09-09 13:19:30|108219.4|108194.4|108209.1|108184.1|108222|108197|108206.2|108181.2|45
1725887980000|2024-09-09 13:19:40|108209|108184|108206.2|108181.2|108209.1|108184.1|108204.4|108179.4|21
1725887990000|2024-09-09 13:19:50|108206.5|108181.5|108214.6|108189.6|108215.9|108190.9|108206.5|108181.5|33
1725888000000|2024-09-09 13:20:00|108214.9|108189.9|108212|108187|108214.9|108189.9|108206.8|108181.8|24
1725888010000|2024-09-09 13:20:10|108211.8|108186.8|108190.3|108165.3|108213|108188|108189.7|108164.7|33
1725888020000|2024-09-09 13:20:20|108190.6|108165.6|108197.4|108172.4|108198.7|108173.7|108190.6|108165.6|15
1725888030000|2024-09-09 13:20:30|108196.8|108171.8|108189.6|108164.6|108196.8|108171.8|108186.8|108161.8|27
1725888040000|2024-09-09 13:20:40|108189.7|108164.7|108186.3|108161.3|108190.1|108165.1|108181.8|108156.8|37
1725888050000|2024-09-09 13:20:50|108187.1|108162.1|108188.7|108163.7|108188.9|108163.9|108186.8|108161.8|16
1725888060000|2024-09-09 13:21:00|108189.6|108164.6|108190.9|108165.9|108194.4|108169.4|108189.6|108164.6|25
1725888070000|2024-09-09 13:21:10|108191|108166|108234.5|108184.5|108237.2|108207.3|108190|108165|44
1725888080000|2024-09-09 13:21:20|108234.3|108184.3|108227.1|108177.1|108234.3|108184.3|108225|108175|29
1725888090000|2024-09-09 13:21:30|108227.3|108177.3|108226.2|108176.2|108235.6|108185.6|108225.3|108175.3|38
1725888100000|2024-09-09 13:21:40|108226|108176|108222.3|108172.3|108229|108179|108219.8|108169.8|31
1725888110000|2024-09-09 13:21:50|108221|108171|108202.5|108177.5|108221.7|108180.4|108202.5|108170.5|14
1725888120000|2024-09-09 13:22:00|108203.5|108178.5|108218.6|108193.6|108228.3|108203.3|108202.4|108177.4|36
1725888130000|2024-09-09 13:22:10|108218.7|108193.7|108223.1|108198.1|108223.2|108198.2|108216.5|108191.5|25
1725888140000|2024-09-09 13:22:20|108223|108198|108224.1|108199.1|108227|108202|108223|108198|29
1725888150000|2024-09-09 13:22:30|108224.7|108199.7|108231.2|108206.2|108231.2|108206.2|108223.8|108198.8|17
1725888160000|2024-09-09 13:22:40|108229|108204|108223|108198|108229|108204|108223|108198|32
1725888170000|2024-09-09 13:22:50|108223.6|108198.6|108223.5|108198.5|108225.5|108200.5|108223.5|108198.5|10
1725888180000|2024-09-09 13:23:00|108222.6|108197.6|108220.9|108195.9|108227.6|108202.6|108220.9|108195.9|30
1725888190000|2024-09-09 13:23:10|108220.7|108195.7|108225.5|108200.5|108225.6|108200.6|108220.6|108195.6|12
1725888200000|2024-09-09 13:23:20|108225.4|108200.4|108242.5|108217.5|108242.8|108217.8|108225.3|108200.3|34
1725888210000|2024-09-09 13:23:30|108242.1|108217.1|108238.7|108213.7|108242.1|108217.1|108237.5|108212.5|19
1725888220000|2024-09-09 13:23:40|108238.9|108213.9|108244.2|108219.2|108244.9|108219.9|108238.4|108213.4|23
1725888230000|2024-09-09 13:23:50|108243.7|108218.7|108237.6|108212.6|108244.2|108219.2|108237|108212|23
1725888240000|2024-09-09 13:24:00|108236.9|108211.9|108234.2|108209.2|108237.6|108212.6|108233.8|108208.8|23
1725888250000|2024-09-09 13:24:10|108233.8|108208.8|108231.5|108206.5|108234.1|108209.1|108231.4|108206.4|21
1725888260000|2024-09-09 13:24:20|108231.8|108206.8|108237.1|108212.1|108237.1|108212.1|108231.7|108206.7|23
1725888270000|2024-09-09 13:24:30|108237.3|108212.3|108238.5|108213.5|108240.5|108215.5|108235.7|108210.7|35
1725888280000|2024-09-09 13:24:40|108238.8|108213.8|108240.7|108215.7|108241.1|108216.1|108238.8|108213.8|21
1725888290000|2024-09-09 13:24:50|108241|108216|108245.5|108220.5|108245.5|108220.5|108239.8|108214.8|25
1725888300000|2024-09-09 13:25:00|108247.1|108222.1|108254|108229|108257.6|108232.6|108247.1|108222.1|36
1725888310000|2024-09-09 13:25:10|108253.9|108228.9|108255.8|108230.8|108258.4|108233.4|108251.7|108226.7|19
1725888320000|2024-09-09 13:25:20|108255.5|108230.5|108256.7|108231.7|108256.7|108231.7|108254.2|108229.2|18
1725888330000|2024-09-09 13:25:30|108256.5|108231.5|108256.9|108231.9|108257.2|108232.2|108255.9|108230.9|23
1725888340000|2024-09-09 13:25:40|108256.8|108231.8|108255.2|108230.2|108256.8|108231.8|108255.1|108230.1|19
1725888350000|2024-09-09 13:25:50|108255.8|108230.8|108253.2|108228.2|108255.8|108230.8|108252.4|108227.4|17
1725888360000|2024-09-09 13:26:00|108253.5|108228.5|108253.6|108228.6|108253.6|108228.6|108251.1|108226.1|18
1725888370000|2024-09-09 13:26:10|108253.3|108228.3|108253.6|108228.6|108253.6|108228.6|108248.7|108223.7|27
1725888380000|2024-09-09 13:26:20|108253.9|108228.9|108255.3|108230.3|108255.3|108230.3|108253.6|108228.6|21
1725888390000|2024-09-09 13:26:30|108254.8|108229.8|108249.4|108224.4|108255.2|108230.2|108249|108224|17
1725888400000|2024-09-09 13:26:40|108249.1|108224.1|108249.3|108224.3|108249.7|108224.7|108248|108223|15
1725888410000|2024-09-09 13:26:50|108249.8|108224.8|108251.6|108226.6|108254.5|108229.5|108247.2|108222.2|23
1725888420000|2024-09-09 13:27:00|108251.5|108226.5|108247.3|108222.3|108252.1|108227.1|108247.3|108222.3|28
1725888430000|2024-09-09 13:27:10|108247.6|108222.6|108237.6|108212.6|108247.9|108222.9|108237.4|108212.4|21
1725888440000|2024-09-09 13:27:20|108237.9|108212.9|108238.5|108213.5|108238.8|108213.8|108232.9|108207.9|30
1725888450000|2024-09-09 13:27:30|108238.8|108213.8|108275.8|108250.8|108276.7|108251.7|108237.3|108212.3|37
1725888460000|2024-09-09 13:27:40|108273.8|108248.8|108276.2|108251.2|108276.2|108251.2|108270.3|108245.3|22
1725888470000|2024-09-09 13:27:50|108274.9|108249.9|108282.6|108257.6|108282.8|108257.8|108274.9|108249.9|32
1725888480000|2024-09-09 13:28:00|108281.6|108256.6|108275.3|108250.3|108282.8|108257.8|108265.7|108240.7|42
1725888490000|2024-09-09 13:28:10|108275.5|108250.5|108278.3|108253.3|108278.9|108253.9|108275.5|108250.5|17
1725888500000|2024-09-09 13:28:20|108278|108253|108272.1|108247.1|108278|108253|108271.7|108246.7|12
1725888510000|2024-09-09 13:28:30|108271.8|108246.8|108271.9|108246.9|108272.1|108247.1|108271.7|108246.7|8
1725888520000|2024-09-09 13:28:40|108271.7|108246.7|108269.2|108244.2|108271.7|108246.7|108269.2|108244.2|7
1725888530000|2024-09-09 13:28:50|108269.1|108244.1|108269.3|108244.3|108269.5|108244.5|108269|108244|7
1725888540000|2024-09-09 13:29:00|108269.6|108244.6|108276.1|108251.1|108276.1|108251.1|108268.4|108243.4|32
1725888550000|2024-09-09 13:29:10|108276.2|108251.2|108275.3|108250.3|108278.5|108253.5|108275|108250|26
1725888560000|2024-09-09 13:29:20|108275.2|108250.2|108274.9|108249.9|108278.7|108253.7|108274.9|108249.9|28
1725888570000|2024-09-09 13:29:30|108275.1|108250.1|108277.6|108252.6|108280.1|108255.1|108275.1|108250.1|29
1725888580000|2024-09-09 13:29:40|108277.3|108252.3|108275.3|108250.3|108277.9|108252.9|108272.9|108247.9|21
1725888590000|2024-09-09 13:29:50|108275.9|108250.9|108277.8|108252.8|108278.7|108253.7|108275.9|108250.9|13
1725888600000|2024-09-09 13:30:00|108277.2|108252.2|108282.2|108257.2|108284|108259|108268.3|108243.3|43
1725888610000|2024-09-09 13:30:10|108283.2|108258.2|108301.2|108276.2|108307.4|108282.4|108280.7|108255.7|44
1725888620000|2024-09-09 13:30:20|108300.9|108275.9|108301.4|108276.4|108304.3|108279.3|108300.3|108275.3|22
1725888630000|2024-09-09 13:30:30|108301.1|108276.1|108299.6|108274.6|108301.1|108276.1|108293.1|108268.1|26
1725888640000|2024-09-09 13:30:40|108298.9|108273.9|108291.9|108266.9|108300.1|108275.1|108291.9|108266.9|35
1725888650000|2024-09-09 13:30:50|108292.3|108267.3|108297.4|108272.4|108298.9|108273.9|108292.3|108267.3|29
1725888660000|2024-09-09 13:31:00|108297.9|108272.9|108271.5|108246.5|108300.6|108275.6|108271.5|108246.5|32
1725888670000|2024-09-09 13:31:10|108271.2|108246.2|108273.8|108248.8|108273.8|108248.8|108261.6|108236.6|38
1725888680000|2024-09-09 13:31:20|108276.6|108251.6|108270.3|108245.3|108280.9|108255.9|108269.9|108244.9|39
1725888690000|2024-09-09 13:31:30|108271.8|108246.8|108278.3|108253.3|108278.3|108253.3|108270.6|108245.6|40
1725888700000|2024-09-09 13:31:40|108278.8|108253.8|108280.2|108255.2|108282.6|108257.6|108278|108253|21
1725888710000|2024-09-09 13:31:50|108280.4|108255.4|108278.7|108253.7|108284|108259|108278.7|108253.7|26
1725888720000|2024-09-09 13:32:00|108279|108254|108280|108255|108282|108257|108279|108254|25
1725888730000|2024-09-09 13:32:10|108279.9|108254.9|108282.3|108257.3|108282.3|108257.3|108272.1|108247.1|36
1725888740000|2024-09-09 13:32:20|108282.6|108257.6|108284.6|108259.6|108284.6|108259.6|108280.3|108255.3|33
1725888750000|2024-09-09 13:32:30|108284.5|108259.5|108284.1|108259.1|108286.5|108261.5|108283.6|108258.6|25
1725888760000|2024-09-09 13:32:40|108283.9|108258.9|108283.9|108258.9|108284.7|108259.7|108280|108255|31
1725888770000|2024-09-09 13:32:50|108284|108259|108284|108259|108284|108259|108283|108258|17
1725888780000|2024-09-09 13:33:00|108290.4|108265.4|108305.7|108280.7|108306.6|108281.6|108290.4|108265.4|23
1725888790000|2024-09-09 13:33:10|108305.6|108280.6|108299.5|108274.5|108308.6|108283.6|108299.1|108274.1|26
1725888800000|2024-09-09 13:33:20|108299.4|108274.4|108295.9|108270.9|108300.1|108275.1|108294.4|108269.4|24
1725888810000|2024-09-09 13:33:30|108296.2|108271.2|108296.1|108271.1|108297.5|108272.5|108293.2|108268.2|37
1725888820000|2024-09-09 13:33:40|108295.8|108270.8|108298.9|108273.9|108300.9|108275.9|108295.8|108270.8|30
1725888830000|2024-09-09 13:33:50|108298.1|108273.1|108309.1|108284.1|108313|108288|108298.1|108273.1|31
1725888840000|2024-09-09 13:34:00|108308.4|108283.4|108312.8|108287.8|108312.8|108287.8|108303.4|108278.4|29
1725888850000|2024-09-09 13:34:10|108313|108288|108306.4|108281.4|108313|108288|108306.3|108281.3|28
1725888860000|2024-09-09 13:34:20|108306.1|108281.1|108309.2|108284.2|108309.2|108284.2|108303.5|108278.5|18
1725888870000|2024-09-09 13:34:30|108309|108284|108321.1|108296.1|108321.5|108296.5|108307.3|108282.3|26
1725888880000|2024-09-09 13:34:40|108320.9|108295.9|108318.8|108293.8|108320.9|108295.9|108317.1|108292.1|26
1725888890000|2024-09-09 13:34:50|108318.9|108293.9|108314.8|108289.8|108319.1|108294.1|108313.8|108288.8|19
1725888900000|2024-09-09 13:35:00|108313.8|108288.8|108291.4|108266.4|108313.8|108288.8|108291.4|108266.4|34
1725888910000|2024-09-09 13:35:10|108292.8|108267.8|108295.3|108270.3|108297.7|108272.7|108286.4|108261.4|32
1725888920000|2024-09-09 13:35:20|108294.6|108269.6|108291.3|108266.3|108297.9|108272.9|108289.3|108264.3|38
1725888930000|2024-09-09 13:35:30|108291.7|108266.7|108298.5|108273.5|108298.6|108273.6|108291.2|108266.2|27
1725888940000|2024-09-09 13:35:40|108298.7|108273.7|108307.5|108282.5|108307.5|108282.5|108298.7|108273.7|22
1725888950000|2024-09-09 13:35:50|108306.9|108281.9|108310|108285|108311.5|108286.5|108303.1|108278.1|29
1725888960000|2024-09-09 13:36:00|108308.4|108283.4|108316.5|108291.5|108316.5|108291.5|108304|108279|30
1725888970000|2024-09-09 13:36:10|108315.7|108290.7|108318.1|108293.1|108319.8|108294.8|108314.4|108289.4|33
1725888980000|2024-09-09 13:36:20|108317.7|108292.7|108316.7|108291.7|108318.4|108293.4|108316.7|108291.7|16
1725888990000|2024-09-09 13:36:30|108317.4|108292.4|108326.2|108301.2|108330.4|108305.4|108317.4|108292.4|34
1725889000000|2024-09-09 13:36:40|108326.4|108301.4|108325|108300|108328.2|108303.2|108323.5|108298.5|33
1725889010000|2024-09-09 13:36:50|108324.9|108299.9|108319.8|108294.8|108327.2|108302.2|108319.2|108294.2|25
1725889020000|2024-09-09 13:37:00|108317.1|108292.1|108316|108291|108318.3|108293.3|108314.2|108289.2|34
1725889030000|2024-09-09 13:37:10|108315.6|108290.6|108332.4|108307.4|108332.4|108307.4|108315.6|108290.6|29
1725889040000|2024-09-09 13:37:20|108332.7|108307.7|108324.9|108299.9|108334|108309|108324.9|108299.9|25
1725889050000|2024-09-09 13:37:30|108324.3|108299.3|108323.7|108298.7|108329.3|108304.3|108323.4|108298.4|30
1725889060000|2024-09-09 13:37:40|108324.3|108299.3|108364.2|108339.2|108365.2|108340.2|108324.3|108299.3|32
1725889070000|2024-09-09 13:37:50|108364.4|108339.4|108372.3|108347.3|108374.9|108349.9|108356.3|108331.3|40
1725889080000|2024-09-09 13:38:00|108372.5|108347.5|108382.3|108357.3|108386.8|108361.8|108372.5|108347.5|34
1725889090000|2024-09-09 13:38:10|108381.3|108356.3|108380.5|108355.5|108383.3|108358.3|108378.4|108353.4|35
1725889100000|2024-09-09 13:38:20|108380.4|108355.4|108377.9|108352.9|108380.8|108355.8|108375.2|108350.2|29
1725889110000|2024-09-09 13:38:30|108377.6|108352.6|108366.4|108341.4|108377.6|108352.6|108366|108341|30
1725889120000|2024-09-09 13:38:40|108366.1|108341.1|108346.3|108321.3|108366.5|108341.5|108346.2|108321.2|33
1725889130000|2024-09-09 13:38:50|108346.5|108321.5|108353.6|108328.6|108353.6|108328.6|108346.5|108321.5|34
1725889140000|2024-09-09 13:39:00|108353.5|108328.5|108349.2|108324.2|108353.5|108328.5|108348.5|108323.5|26
1725889150000|2024-09-09 13:39:10|108349.7|108324.7|108346|108321|108349.7|108324.7|108345.6|108320.6|24
1725889160000|2024-09-09 13:39:20|108343.7|108318.7|108339.7|108314.7|108344.7|108319.7|108334.9|108309.9|39
1725889170000|2024-09-09 13:39:30|108339.1|108314.1|108356.7|108331.7|108356.7|108331.7|108339.1|108314.1|40
1725889180000|2024-09-09 13:39:40|108357|108332|108356.9|108331.9|108358.7|108333.7|108345.9|108320.9|42
1725889190000|2024-09-09 13:39:50|108357.4|108332.4|108372.6|108347.6|108373.8|108348.8|108357.4|108332.4|24
1725889200000|2024-09-09 13:40:00|108372.9|108347.9|108364.8|108339.8|108373.6|108348.6|108364.2|108339.2|28
1725889210000|2024-09-09 13:40:10|108365.1|108340.1|108386.2|108361.2|108386.2|108361.2|108365|108340|46
1725889220000|2024-09-09 13:40:20|108386.3|108361.3|108374.4|108349.4|108386.3|108361.3|108373.8|108348.8|26
1725889230000|2024-09-09 13:40:30|108390|108365|108415.6|108390.6|108415.6|108390.6|108390|108365|38
1725889240000|2024-09-09 13:40:40|108415.9|108390.9|108428.6|108378.6|108430.3|108390.9|108415.2|108378.3|25
1725889250000|2024-09-09 13:40:50|108428.3|108378.3|108438.4|108388.4|108438.4|108388.4|108427.8|108377.8|40
1725889260000|2024-09-09 13:41:00|108439|108389|108429.4|108379.4|108439|108389|108429|108379|36
1725889270000|2024-09-09 13:41:10|108429.7|108379.7|108443.3|108393.3|108444.6|108394.6|108425.3|108375.3|47
1725889280000|2024-09-09 13:41:20|108443.1|108393.1|108439.3|108389.3|108447.4|108397.4|108439.3|108389.3|43
1725889290000|2024-09-09 13:41:30|108441.2|108391.2|108436.7|108386.7|108445.2|108395.2|108435.2|108385.2|44
1725889300000|2024-09-09 13:41:40|108436.3|108386.3|108447.3|108397.3|108447.3|108397.3|108436.3|108386.3|42
1725889310000|2024-09-09 13:41:50|108446.3|108396.3|108441.6|108391.6|108446.3|108396.3|108440|108390|44
1725889320000|2024-09-09 13:42:00|108441.7|108391.7|108439.2|108389.2|108441.7|108391.7|108437.4|108387.4|35
1725889330000|2024-09-09 13:42:10|108439.4|108389.4|108413.4|108388.4|108439.4|108391.1|108411.7|108386.7|20
1725889340000|2024-09-09 13:42:20|108411.9|108386.9|108407|108382|108412.1|108387.1|108405.1|108380.1|28
1725889350000|2024-09-09 13:42:30|108407.8|108382.8|108422.7|108397.7|108422.7|108397.7|108407.7|108382.7|35
1725889360000|2024-09-09 13:42:40|108420.5|108395.5|108419.6|108394.6|108422.3|108397.3|108419.3|108394.3|15
1725889370000|2024-09-09 13:42:50|108420.2|108395.2|108424.8|108399.8|108430.2|108405.2|108420.2|108395.2|32
1725889380000|2024-09-09 13:43:00|108425.2|108400.2|108427.1|108402.1|108431.7|108406.7|108425.2|108400.2|19
1725889390000|2024-09-09 13:43:10|108426.6|108401.6|108415.2|108390.2|108426.6|108401.6|108415.2|108390.2|37
1725889400000|2024-09-09 13:43:20|108414.9|108389.9|108416.5|108391.5|108416.5|108391.5|108411.2|108386.2|18
1725889410000|2024-09-09 13:43:30|108417.2|108392.2|108425.7|108400.7|108426.8|108401.8|108417.2|108392.2|19
1725889420000|2024-09-09 13:43:40|108425.8|108400.8|108422.5|108397.5|108426.3|108401.3|108422.5|108397.5|24
1725889430000|2024-09-09 13:43:50|108422.4|108397.4|108427|108402|108427.3|108402.3|108422.4|108397.4|13
1725889440000|2024-09-09 13:44:00|108427.2|108402.2|108422.9|108397.9|108429.9|108404.9|108422.9|108397.9|21
1725889450000|2024-09-09 13:44:10|108424.3|108399.3|108426.6|108401.6|108429.1|108404.1|108423.8|108398.8|26
1725889460000|2024-09-09 13:44:20|108426.5|108401.5|108434.7|108409.7|108434.7|108409.7|108425.4|108400.4|26
1725889470000|2024-09-09 13:44:30|108434.8|108409.8|108434.5|108409.5|108435|108410|108433.1|108408.1|12
1725889480000|2024-09-09 13:44:40|108434.4|108409.4|108447.7|108422.7|108447.7|108422.7|108432.2|108407.2|22
1725889490000|2024-09-09 13:44:50|108448|108423|108460.9|108410.9|108461.1|108423.5|108447.5|108410.6|25
1725889500000|2024-09-09 13:45:00|108460.4|108410.4|108467.2|108417.2|108470.3|108420.3|108459.4|108409.4|38
1725889510000|2024-09-09 13:45:10|108466.8|108416.8|108470.9|108420.9|108471.2|108421.2|108466.8|108416.8|22
1725889520000|2024-09-09 13:45:20|108470.8|108420.8|108458.9|108408.9|108470.8|108420.8|108458.6|108408.6|29
1725889530000|2024-09-09 13:45:30|108458.7|108408.7|108450.7|108400.7|108458.9|108408.9|108450.7|108400.7|28
1725889540000|2024-09-09 13:45:40|108450.9|108400.9|108454.1|108404.1|108456.9|108406.9|108450.9|108400.9|32
1725889550000|2024-09-09 13:45:50|108454|108404|108473|108423|108474.1|108424.1|108452.8|108402.8|24
1725889560000|2024-09-09 13:46:00|108473.3|108423.3|108489.4|108439.4|108491.2|108441.2|108473.1|108423.1|19
1725889570000|2024-09-09 13:46:10|108490.1|108440.1|108482.6|108432.6|108493.6|108443.6|108477.8|108427.8|49
1725889580000|2024-09-09 13:46:20|108482.5|108432.5|108473.1|108423.1|108482.5|108432.5|108473.1|108423.1|25
1725889590000|2024-09-09 13:46:30|108473.4|108423.4|108465.6|108415.6|108473.5|108423.5|108465.5|108415.5|18
1725889600000|2024-09-09 13:46:40|108465.4|108415.4|108464.9|108414.9|108466.5|108416.5|108463.9|108413.9|23
1725889610000|2024-09-09 13:46:50|108465.1|108415.1|108457|108407|108469.1|108419.1|108456.5|108406.5|38
1725889620000|2024-09-09 13:47:00|108458|108408|108457.1|108407.1|108459.8|108409.8|108457.1|108407.1|28
1725889630000|2024-09-09 13:47:10|108457.4|108407.4|108456.4|108406.4|108459.5|108409.5|108448.7|108398.7|38
1725889640000|2024-09-09 13:47:20|108456.7|108406.7|108435.8|108385.8|108457.2|108407.2|108434.7|108384.7|39
1725889650000|2024-09-09 13:47:30|108435.3|108385.3|108420.8|108370.8|108436|108386|108420.8|108370.8|35
1725889660000|2024-09-09 13:47:40|108420.6|108370.6|108412.9|108362.9|108429.7|108379.7|108412.6|108362.6|32
1725889670000|2024-09-09 13:47:50|108412.6|108362.6|108411.8|108361.8|108414.2|108364.2|108410.4|108360.4|32
1725889680000|2024-09-09 13:48:00|108411.3|108361.3|108404.4|108354.4|108411.3|108361.3|108402.5|108352.5|34
1725889690000|2024-09-09 13:48:10|108404.2|108354.2|108399.2|108349.2|108404.2|108354.2|108397.2|108347.2|32
1725889700000|2024-09-09 13:48:20|108399.9|108349.9|108398.3|108348.3|108400.6|108350.6|108397.6|108347.6|20
1725889710000|2024-09-09 13:48:30|108398.7|108348.7|108377.6|108352.6|108410.6|108363|108376.9|108348.7|37
1725889720000|2024-09-09 13:48:40|108377.2|108352.2|108376|108351|108382.9|108357.9|108375.8|108350.8|29
1725889730000|2024-09-09 13:48:50|108376.1|108351.1|108378.3|108353.3|108380.8|108355.8|108375.2|108350.2|21
1725889740000|2024-09-09 13:49:00|108374.1|108349.1|108367.4|108342.4|108375.8|108350.8|108367.4|108342.4|28
1725889750000|2024-09-09 13:49:10|108352.8|108327.8|108356.3|108331.3|108361.3|108336.3|108349.8|108324.8|26
1725889760000|2024-09-09 13:49:20|108355.2|108330.2|108344.7|108319.7|108356.2|108331.2|108344.7|108319.7|33
1725889770000|2024-09-09 13:49:30|108344.5|108319.5|108365.9|108340.9|108367.8|108342.8|108344.5|108319.5|29
1725889780000|2024-09-09 13:49:40|108363.1|108338.1|108364.7|108339.7|108365|108340|108359.8|108334.8|19
1725889790000|2024-09-09 13:49:50|108365|108340|108366.4|108341.4|108366.9|108341.9|108364.6|108339.6|16
1725889800000|2024-09-09 13:50:00|108369.3|108344.3|108429.8|108379.8|108431|108394.1|108369.3|108344.3|42
1725889810000|2024-09-09 13:50:10|108428.3|108378.3|108417.8|108367.8|108430.4|108380.4|108416.4|108366.4|39
1725889820000|2024-09-09 13:50:20|108417.5|108367.5|108429.4|108379.4|108430.1|108380.1|108415.9|108365.9|44
1725889830000|2024-09-09 13:50:30|108429.2|108379.2|108438.4|108388.4|108438.8|108388.8|108426.1|108376.1|27
1725889840000|2024-09-09 13:50:40|108438.2|108388.2|108427.7|108377.7|108442.1|108392.1|108426.1|108376.1|46
1725889850000|2024-09-09 13:50:50|108427.4|108377.4|108434.6|108384.6|108435.9|108385.9|108426.7|108376.7|65
1725889860000|2024-09-09 13:51:00|108434.5|108384.5|108445.5|108395.5|108448.1|108398.1|108432|108382|44
1725889870000|2024-09-09 13:51:10|108445.8|108395.8|108446.4|108396.4|108446.4|108396.4|108442.1|108392.1|22
1725889880000|2024-09-09 13:51:20|108446.1|108396.1|108432.1|108382.1|108446.1|108396.1|108430.4|108380.4|33
1725889890000|2024-09-09 13:51:30|108432.3|108382.3|108427.7|108377.7|108432.9|108382.9|108426.8|108376.8|17
1725889900000|2024-09-09 13:51:40|108427.1|108377.1|108420.1|108395.1|108427.1|108395.1|108409.9|108372.7|38
1725889910000|2024-09-09 13:51:50|108421|108396|108445.5|108420.5|108445.6|108420.6|108421|108396|36
1725889920000|2024-09-09 13:52:00|108445.8|108420.8|108447.4|108422.4|108450.1|108425.1|108445.8|108420.8|30
1725889930000|2024-09-09 13:52:10|108445.3|108420.3|108436.5|108411.5|108445.3|108420.3|108436.5|108411.5|34
1725889940000|2024-09-09 13:52:20|108436.8|108411.8|108430.4|108405.4|108439.7|108414.7|108430.4|108405.4|32
1725889950000|2024-09-09 13:52:30|108430.5|108405.5|108438.9|108413.9|108438.9|108413.9|108430.5|108405.5|31
1725889960000|2024-09-09 13:52:40|108439.2|108414.2|108439.3|108414.3|108440|108415|108437.7|108412.7|19
1725889970000|2024-09-09 13:52:50|108439.4|108414.4|108432|108407|108447.3|108422.3|108432|108407|34
1725889980000|2024-09-09 13:53:00|108431.6|108406.6|108424.3|108399.3|108433.4|108408.4|108421.5|108396.5|38
1725889990000|2024-09-09 13:53:10|108424.1|108399.1|108424.5|108374.5|108424.6|108399.6|108406.8|108374|52
1725890000000|2024-09-09 13:53:20|108424.6|108374.6|108413.2|108363.2|108424.6|108374.6|108413.2|108363.2|35
1725890010000|2024-09-09 13:53:30|108413|108363|108407.2|108357.2|108414.1|108364.1|108407.2|108357.2|34
1725890020000|2024-09-09 13:53:40|108407|108357|108401.2|108351.2|108407.3|108357.3|108400.8|108350.8|43
1725890030000|2024-09-09 13:53:50|108401|108351|108394.1|108344.1|108401.6|108351.6|108394.1|108344.1|24
1725890040000|2024-09-09 13:54:00|108394.4|108344.4|108390.3|108340.3|108399.1|108349.1|108388.3|108338.3|39
1725890050000|2024-09-09 13:54:10|108390.6|108340.6|108364.3|108314.3|108390.6|108340.6|108364|108314|47
1725890060000|2024-09-09 13:54:20|108365|108315|108351.6|108301.6|108367.4|108317.4|108351.6|108301.6|43
1725890070000|2024-09-09 13:54:30|108351.2|108301.2|108358.1|108308.1|108358.7|108308.7|108349.1|108299.1|28
1725890080000|2024-09-09 13:54:40|108357.9|108307.9|108360.6|108310.6|108360.6|108310.6|108356.2|108306.2|32
1725890090000|2024-09-09 13:54:50|108361.1|108311.1|108355.4|108305.4|108361.2|108311.2|108351.8|108301.8|37
1725890100000|2024-09-09 13:55:00|108356.2|108306.2|108352.1|108302.1|108356.2|108306.2|108343.6|108293.6|38
1725890110000|2024-09-09 13:55:10|108351.8|108301.8|108354.7|108304.7|108354.7|108304.7|108351.8|108301.8|18
1725890120000|2024-09-09 13:55:20|108354.6|108304.6|108368.7|108318.7|108370.2|108320.2|108354.2|108304.2|38
1725890130000|2024-09-09 13:55:30|108368.9|108318.9|108360.6|108310.6|108372|108322|108360.6|108310.6|35
1725890140000|2024-09-09 13:55:40|108359.9|108309.9|108378.8|108328.8|108382.1|108332.1|108358.8|108308.8|34
1725890150000|2024-09-09 13:55:50|108379.1|108329.1|108379.3|108329.3|108383.7|108333.7|108378.1|108328.1|24
1725890160000|2024-09-09 13:56:00|108381.1|108331.1|108369.5|108319.5|108382.2|108332.2|108369.5|108319.5|29
1725890170000|2024-09-09 13:56:10|108369.8|108319.8|108385.7|108335.7|108386.5|108336.5|108369.8|108319.8|37
1725890180000|2024-09-09 13:56:20|108384.3|108334.3|108382.6|108332.6|108384.3|108334.3|108381|108331|36
1725890190000|2024-09-09 13:56:30|108382.9|108332.9|108376.6|108326.6|108382.9|108332.9|108374.4|108324.4|39
1725890200000|2024-09-09 13:56:40|108375.4|108325.4|108378.3|108328.3|108385.4|108335.4|108374.6|108324.6|35
1725890210000|2024-09-09 13:56:50|108378.5|108328.5|108389.3|108339.3|108389.3|108339.3|108378.5|108328.5|31
1725890220000|2024-09-09 13:57:00|108389.1|108339.1|108406.9|108356.9|108406.9|108356.9|108389.1|108339.1|34
1725890230000|2024-09-09 13:57:10|108406.1|108356.1|108414.7|108364.7|108419.1|108369.1|108405.8|108355.8|38
1725890240000|2024-09-09 13:57:20|108413.6|108363.6|108394.3|108344.3|108418.5|108368.5|108391.6|108341.6|46
1725890250000|2024-09-09 13:57:30|108396.9|108346.9|108395.9|108345.9|108401|108351|108392.4|108342.4|39
1725890260000|2024-09-09 13:57:40|108395.7|108345.7|108406.3|108356.3|108410|108360|108395.7|108345.7|31
1725890270000|2024-09-09 13:57:50|108405.9|108355.9|108408.8|108358.8|108409|108359|108404.2|108354.2|25
1725890280000|2024-09-09 13:58:00|108405.8|108355.8|108400.4|108350.4|108405.8|108355.8|108397.2|108347.2|44
1725890290000|2024-09-09 13:58:10|108400|108350|108406.9|108356.9|108406.9|108356.9|108398.9|108348.9|32
1725890300000|2024-09-09 13:58:20|108406|108356|108415.3|108365.3|108421|108371|108403.7|108353.7|37
1725890310000|2024-09-09 13:58:30|108415|108365|108407.1|108357.1|108415|108365|108406|108356|35
1725890320000|2024-09-09 13:58:40|108407.2|108357.2|108400.1|108350.1|108408.1|108358.1|108400.1|108350.1|39
1725890330000|2024-09-09 13:58:50|108400.3|108350.3|108403.5|108353.5|108405.2|108355.2|108400.3|108350.3|39
1725890340000|2024-09-09 13:59:00|108402.9|108352.9|108426.9|108376.9|108431.8|108381.8|108401.7|108351.7|62
1725890350000|2024-09-09 13:59:10|108429|108379|108431.2|108381.2|108432.4|108382.4|108424.4|108374.4|65
1725890360000|2024-09-09 13:59:20|108431.8|108381.8|108425.4|108375.4|108431.8|108381.8|108422.1|108372.1|52
1725890370000|2024-09-09 13:59:30|108425.7|108375.7|108443.9|108393.9|108443.9|108393.9|108425.4|108375.4|31
1725890380000|2024-09-09 13:59:40|108444.8|108394.8|108448|108398|108448|108398|108444.8|108394.8|24
1725890390000|2024-09-09 13:59:50|108447.7|108397.7|108451.4|108401.4|108452.3|108402.3|108447.7|108397.7|44
1725890400000|2024-09-09 14:00:00|108451.9|108401.9|108468.2|108418.2|108468.2|108418.2|108448|108398|31
1725890410000|2024-09-09 14:00:10|108470.3|108420.3|108475.4|108425.4|108486.7|108436.7|108469.5|108419.5|54
1725890420000|2024-09-09 14:00:20|108475.7|108425.7|108473.7|108423.7|108480.8|108430.8|108470.1|108420.1|40
1725890430000|2024-09-09 14:00:30|108473.6|108423.6|108508|108458|108508.3|108458.3|108473.6|108423.6|41
1725890440000|2024-09-09 14:00:40|108507.6|108457.6|108512.9|108462.9|108517.1|108467.1|108507.4|108457.4|42
1725890450000|2024-09-09 14:00:50|108513.4|108463.4|108513|108463|108514|108464|108510.8|108460.8|37
1725890460000|2024-09-09 14:01:00|108511.9|108461.9|108498.6|108448.6|108511.9|108461.9|108498.5|108448.5|55
1725890470000|2024-09-09 14:01:10|108499.8|108449.8|108499.9|108449.9|108503.5|108453.5|108488.4|108438.4|57
1725890480000|2024-09-09 14:01:20|108499.6|108449.6|108514.5|108464.5|108514.9|108464.9|108499.6|108449.6|48
1725890490000|2024-09-09 14:01:30|108514.3|108464.3|108518.8|108468.8|108520.4|108470.4|108511.1|108461.1|31
1725890500000|2024-09-09 14:01:40|108518.5|108468.5|108520.2|108470.2|108520.2|108470.2|108517|108467|21
1725890510000|2024-09-09 14:01:50|108520.1|108470.1|108539.1|108489.1|108540.5|108490.5|108516.1|108466.1|49
1725890520000|2024-09-09 14:02:00|108539.3|108489.3|108541.3|108491.3|108541.3|108491.3|108537.5|108487.5|18
1725890530000|2024-09-09 14:02:10|108541.4|108491.4|108541.5|108491.5|108541.8|108491.8|108539.8|108489.8|17
1725890540000|2024-09-09 14:02:20|108541|108491|108531.9|108481.9|108544|108494|108529.8|108479.8|34
1725890550000|2024-09-09 14:02:30|108531.5|108481.5|108542.3|108492.3|108542.5|108492.5|108526.7|108476.7|37
1725890560000|2024-09-09 14:02:40|108543.1|108493.1|108547.5|108497.5|108548.4|108498.4|108539.8|108489.8|37
1725890570000|2024-09-09 14:02:50|108547.6|108497.6|108531.8|108481.8|108547.6|108497.6|108530.4|108480.4|35
1725890580000|2024-09-09 14:03:00|108532.1|108482.1|108526.3|108476.3|108542.3|108492.3|108525.9|108475.9|45
1725890590000|2024-09-09 14:03:10|108522.3|108472.3|108514.7|108464.7|108523.3|108473.3|108513|108463|42
1725890600000|2024-09-09 14:03:20|108514.3|108464.3|108519.9|108469.9|108519.9|108469.9|108512.5|108462.5|34
1725890610000|2024-09-09 14:03:30|108519.2|108469.2|108525.6|108475.6|108525.6|108475.6|108517.5|108467.5|23
1725890620000|2024-09-09 14:03:40|108525.5|108475.5|108518.9|108468.9|108526|108476|108517.7|108467.7|37
1725890630000|2024-09-09 14:03:50|108519|108469|108527.9|108477.9|108529.5|108479.5|108519|108469|17
1725890640000|2024-09-09 14:04:00|108526.1|108476.1|108525.2|108475.2|108526.4|108476.4|108525.2|108475.2|17
1725890650000|2024-09-09 14:04:10|108525.3|108475.3|108532.5|108482.5|108532.5|108482.5|108524.6|108474.6|17
1725890660000|2024-09-09 14:04:20|108532.2|108482.2|108532.4|108482.4|108536.9|108486.9|108532.1|108482.1|28
1725890670000|2024-09-09 14:04:30|108531.9|108481.9|108532.5|108482.5|108533.7|108483.7|108531|108481|38
1725890680000|2024-09-09 14:04:40|108532.8|108482.8|108546.2|108496.2|108546.9|108496.9|108532.8|108482.8|39
1725890690000|2024-09-09 14:04:50|108545.9|108495.9|108543.1|108493.1|108547.3|108497.3|108542.7|108492.7|31
1725890700000|2024-09-09 14:05:00|108543.4|108493.4|108527.4|108502.4|108544.4|108508.1|108526.8|108493.4|35
1725890710000|2024-09-09 14:05:10|108527.6|108502.6|108520.6|108495.6|108527.8|108502.8|108520.6|108495.6|46
1725890720000|2024-09-09 14:05:20|108521|108496|108520|108495|108521|108496|108518.8|108493.8|24
1725890730000|2024-09-09 14:05:30|108520.1|108495.1|108513|108488|108521.4|108496.4|108513|108488|42
1725890740000|2024-09-09 14:05:40|108513.3|108488.3|108517.8|108492.8|108517.9|108492.9|108513.3|108488.3|30
1725890750000|2024-09-09 14:05:50|108518.2|108493.2|108508.7|108483.7|108518.7|108493.7|108508.4|108483.4|31
1725890760000|2024-09-09 14:06:00|108509.2|108484.2|108502.6|108477.6|108512.7|108487.7|108500.5|108475.5|38
1725890770000|2024-09-09 14:06:10|108500.7|108475.7|108496.9|108471.9|108502.3|108477.3|108493.6|108468.6|29
1725890780000|2024-09-09 14:06:20|108496.6|108471.6|108499.6|108474.6|108499.7|108474.7|108493.8|108468.8|22
1725890790000|2024-09-09 14:06:30|108499.7|108474.7|108490.3|108465.3|108499.7|108474.7|108490.3|108465.3|20
1725890800000|2024-09-09 14:06:40|108490.5|108465.5|108481.6|108456.6|108491.1|108466.1|108481.6|108456.6|38
1725890810000|2024-09-09 14:06:50|108481.5|108456.5|108495.8|108445.8|108497.7|108459.4|108480.8|108443.6|26
1725890820000|2024-09-09 14:07:00|108496.2|108446.2|108458.3|108408.3|108496.4|108446.4|108449|108407.8|38
1725890830000|2024-09-09 14:07:10|108457.9|108407.9|108454.8|108404.8|108459|108409|108447.8|108397.8|48
1725890840000|2024-09-09 14:07:20|108454.5|108404.5|108466.1|108416.1|108468.8|108418.8|108454.5|108404.5|42
1725890850000|2024-09-09 14:07:30|108466.8|108416.8|108469.6|108419.6|108472.4|108422.4|108464.7|108414.7|40
1725890860000|2024-09-09 14:07:40|108469.5|108419.5|108472.7|108422.7|108473.5|108423.5|108469.4|108419.4|32
1725890870000|2024-09-09 14:07:50|108472.9|108422.9|108477|108427|108477.9|108427.9|108471.7|108421.7|23
1725890880000|2024-09-09 14:08:00|108476.8|108426.8|108476.2|108426.2|108479|108429|108475.5|108425.5|23
1725890890000|2024-09-09 14:08:10|108475.9|108425.9|108454.6|108429.6|108475.9|108435.4|108454|108424.8|30
1725890900000|2024-09-09 14:08:20|108454.5|108429.5|108456.6|108431.6|108456.8|108431.8|108453.5|108428.5|33
1725890910000|2024-09-09 14:08:30|108456.8|108431.8|108467|108442|108467|108442|108456.8|108431.8|35
1725890920000|2024-09-09 14:08:40|108466.9|108441.9|108467.8|108442.8|108468.8|108443.8|108466.9|108441.9|29
1725890930000|2024-09-09 14:08:50|108467.7|108442.7|108470.4|108445.4|108470.4|108445.4|108466.8|108441.8|28
1725890940000|2024-09-09 14:09:00|108470.8|108445.8|108466.5|108441.5|108470.8|108445.8|108463.6|108438.6|31
1725890950000|2024-09-09 14:09:10|108466.2|108441.2|108449.8|108424.8|108466.2|108441.2|108449.8|108424.8|25
1725890960000|2024-09-09 14:09:20|108450.4|108425.4|108452.7|108427.7|108455.2|108430.2|108447.1|108422.1|40
1725890970000|2024-09-09 14:09:30|108452.8|108427.8|108470.7|108445.7|108471.1|108446.1|108452.8|108427.8|38
1725890980000|2024-09-09 14:09:40|108470.4|108445.4|108463.2|108438.2|108470.5|108445.5|108461.6|108436.6|29
1725890990000|2024-09-09 14:09:50|108463.1|108438.1|108455.2|108430.2|108463.7|108438.7|108453.7|108428.7|34
1725891000000|2024-09-09 14:10:00|108456.3|108431.3|108459.8|108434.8|108464.4|108439.4|108456|108431|27
1725891010000|2024-09-09 14:10:10|108459.9|108434.9|108457.8|108432.8|108460.3|108435.3|108457.8|108432.8|25
1725891020000|2024-09-09 14:10:20|108457.9|108432.9|108448.6|108423.6|108460.4|108435.4|108448.6|108423.6|31
1725891030000|2024-09-09 14:10:30|108448.8|108423.8|108460|108435|108464.7|108439.7|108447.1|108422.1|41
1725891040000|2024-09-09 14:10:40|108460.5|108435.5|108464.9|108439.9|108464.9|108439.9|108459.8|108434.8|30
1725891050000|2024-09-09 14:10:50|108465.2|108440.2|108463.9|108413.9|108471.2|108440.8|108458.4|108413.6|44
1725891060000|2024-09-09 14:11:00|108463.8|108413.8|108486.4|108436.4|108488|108438|108462.5|108412.5|54
1725891070000|2024-09-09 14:11:10|108486.1|108436.1|108496.8|108446.8|108496.9|108446.9|108484.6|108434.6|37
1725891080000|2024-09-09 14:11:20|108496.2|108446.2|108496.1|108446.1|108496.2|108446.2|108493.8|108443.8|28
1725891090000|2024-09-09 14:11:30|108496.8|108446.8|108508.1|108458.1|108509.8|108459.8|108495.1|108445.1|35
1725891100000|2024-09-09 14:11:40|108507.9|108457.9|108502.4|108452.4|108511.5|108461.5|108502.4|108452.4|44
1725891110000|2024-09-09 14:11:50|108502.6|108452.6|108498.5|108448.5|108503.5|108453.5|108498.5|108448.5|32
1725891120000|2024-09-09 14:12:00|108498.2|108448.2|108482.1|108457.1|108498.2|108463.1|108480.8|108443.7|40
1725891130000|2024-09-09 14:12:10|108481.7|108456.7|108473.2|108448.2|108481.7|108456.7|108471.3|108446.3|37
1725891140000|2024-09-09 14:12:20|108472.4|108447.4|108467.1|108417.1|108472.7|108447.7|108447.9|108415|43
1725891150000|2024-09-09 14:12:30|108467|108417|108465.1|108415.1|108467.9|108417.9|108462.5|108412.5|37
1725891160000|2024-09-09 14:12:40|108465.2|108415.2|108458.2|108408.2|108466.2|108416.2|108457.4|108407.4|38
1725891170000|2024-09-09 14:12:50|108458|108408|108457.1|108407.1|108458.6|108408.6|108455.3|108405.3|32
1725891180000|2024-09-09 14:13:00|108457.3|108407.3|108474.4|108424.4|108480|108430|108456|108406|43
1725891190000|2024-09-09 14:13:10|108473.3|108423.3|108464.1|108414.1|108476.6|108426.6|108460.4|108410.4|41
1725891200000|2024-09-09 14:13:20|108464.7|108414.7|108481|108431|108481.6|108437.5|108459.6|108414.7|55
1725891210000|2024-09-09 14:13:30|108480.6|108430.6|108468|108418|108482|108432|108468|108418|40
1725891220000|2024-09-09 14:13:40|108467.7|108417.7|108451.1|108426.1|108469.2|108429.2|108449.3|108417.1|30
1725891230000|2024-09-09 14:13:50|108451.8|108426.8|108428.9|108403.9|108459.5|108429.1|108427.8|108393.5|57
1725891240000|2024-09-09 14:14:00|108428.8|108403.8|108436.2|108386.2|108440.9|108404.8|108423.9|108386.2|45
1725891250000|2024-09-09 14:14:10|108436.1|108386.1|108407.9|108382.9|108436.5|108391.6|108404.9|108378.2|43
1725891260000|2024-09-09 14:14:20|108408.5|108383.5|108411.9|108361.9|108419.6|108383.5|108404.3|108361.9|47
1725891270000|2024-09-09 14:14:30|108412.9|108362.9|108407.3|108357.3|108413.3|108363.3|108406|108356|33
1725891280000|2024-09-09 14:14:40|108407.1|108357.1|108401.9|108351.9|108407.1|108357.1|108398.4|108348.4|34
1725891290000|2024-09-09 14:14:50|108402.5|108352.5|108401.8|108351.8|108405.6|108355.6|108399.7|108349.7|39
1725891300000|2024-09-09 14:15:00|108402.6|108352.6|108414.5|108364.5|108414.6|108364.6|108402|108352|39
1725891310000|2024-09-09 14:15:10|108413.5|108363.5|108413.7|108363.7|108416.4|108366.4|108411.8|108361.8|42
1725891320000|2024-09-09 14:15:20|108412.8|108362.8|108411.6|108361.6|108414|108364|108410.7|108360.7|36
1725891330000|2024-09-09 14:15:30|108412.1|108362.1|108403.3|108353.3|108412.1|108362.1|108402.1|108352.1|47
1725891340000|2024-09-09 14:15:40|108404.1|108354.1|108402.4|108352.4|108404.9|108354.9|108402.1|108352.1|28
1725891350000|2024-09-09 14:15:50|108401.8|108351.8|108395.3|108345.3|108402.1|108352.1|108394.4|108344.4|37
1725891360000|2024-09-09 14:16:00|108395.8|108345.8|108381|108331|108399.6|108349.6|108377.2|108327.2|36
1725891370000|2024-09-09 14:16:10|108380.8|108330.8|108367.1|108317.1|108380.8|108330.8|108364.7|108314.7|53
1725891380000|2024-09-09 14:16:20|108367.4|108317.4|108377.9|108327.9|108378.7|108328.7|108366|108316|45
1725891390000|2024-09-09 14:16:30|108378|108328|108375.1|108325.1|108380.1|108330.1|108375.1|108325.1|32
1725891400000|2024-09-09 14:16:40|108374.6|108324.6|108372.6|108322.6|108375.4|108325.4|108371.5|108321.5|31
1725891410000|2024-09-09 14:16:50|108372.8|108322.8|108390.9|108340.9|108391.6|108341.6|108372.8|108322.8|57
1725891420000|2024-09-09 14:17:00|108390.4|108340.4|108406.2|108356.2|108406.3|108356.3|108384.5|108334.5|45
1725891430000|2024-09-09 14:17:10|108406.5|108356.5|108390.6|108340.6|108406.5|108356.5|108389.4|108339.4|36
1725891440000|2024-09-09 14:17:20|108391|108341|108378.5|108328.5|108391.3|108341.3|108378.2|108328.2|37
1725891450000|2024-09-09 14:17:30|108379.1|108329.1|108375.4|108325.4|108382.9|108332.9|108375.1|108325.1|52
1725891460000|2024-09-09 14:17:40|108375.2|108325.2|108373.3|108323.3|108375.9|108325.9|108370.4|108320.4|41
1725891470000|2024-09-09 14:17:50|108373.7|108323.7|108373.2|108323.2|108376.5|108326.5|108371.9|108321.9|34
1725891480000|2024-09-09 14:18:00|108372.3|108322.3|108369.6|108319.6|108375.2|108325.2|108369.6|108319.6|46
1725891490000|2024-09-09 14:18:10|108368.1|108318.1|108370.9|108320.9|108370.9|108320.9|108366.2|108316.2|42
1725891500000|2024-09-09 14:18:20|108370.7|108320.7|108362.3|108312.3|108372.4|108322.4|108362.3|108312.3|49
1725891510000|2024-09-09 14:18:30|108361.4|108311.4|108366.9|108316.9|108370.5|108320.5|108361.4|108311.4|45
1725891520000|2024-09-09 14:18:40|108366.8|108316.8|108375|108325|108375.7|108325.7|108365.3|108315.3|40
1725891530000|2024-09-09 14:18:50|108374.8|108324.8|108366.6|108316.6|108377.4|108327.4|108366.6|108316.6|47
1725891540000|2024-09-09 14:19:00|108366.9|108316.9|108342.5|108292.5|108366.9|108316.9|108340.3|108290.3|67
1725891550000|2024-09-09 14:19:10|108339.5|108289.5|108340.1|108290.1|108342.8|108292.8|108338.2|108288.2|31
1725891560000|2024-09-09 14:19:20|108338.4|108288.4|108341.6|108291.6|108341.6|108291.6|108337.5|108287.5|39
1725891570000|2024-09-09 14:19:30|108342|108292|108346.2|108296.2|108350.6|108300.6|108342|108292|32
1725891580000|2024-09-09 14:19:40|108345.7|108295.7|108334.3|108284.3|108345.7|108295.7|108332.9|108282.9|33
1725891590000|2024-09-09 14:19:50|108334.5|108284.5|108325.4|108300.4|108340.7|108301.3|108325.4|108283.8|34
1725891600000|2024-09-09 14:20:00|108325.7|108300.7|108325|108300|108327|108302|108323.3|108298.3|25
1725891610000|2024-09-09 14:20:10|108325.3|108300.3|108326.2|108301.2|108328.5|108303.5|108325.3|108300.3|18
1725891620000|2024-09-09 14:20:20|108326|108301|108331.8|108306.8|108332.8|108307.8|108323.9|108298.9|18
1725891630000|2024-09-09 14:20:30|108332|108307|108326.4|108301.4|108332|108307|108326.3|108301.3|30
1725891640000|2024-09-09 14:20:40|108330.8|108305.8|108371.7|108321.7|108381.5|108342.6|108330.8|108305.8|43
1725891650000|2024-09-09 14:20:50|108370.6|108320.6|108368.3|108318.3|108371.8|108321.8|108367.6|108317.6|35
1725891660000|2024-09-09 14:21:00|108368|108318|108355.4|108330.4|108368.7|108331.2|108354.6|108317.2|18
1725891670000|2024-09-09 14:21:10|108355.6|108330.6|108356.5|108331.5|108359.9|108334.9|108355.6|108330.6|20
1725891680000|2024-09-09 14:21:20|108357.7|108332.7|108356.5|108331.5|108357.7|108332.7|108346.4|108321.4|26
1725891690000|2024-09-09 14:21:30|108356.6|108331.6|108351.1|108326.1|108356.8|108331.8|108349.9|108324.9|28
1725891700000|2024-09-09 14:21:40|108351.3|108326.3|108354.4|108329.4|108354.4|108329.4|108348.3|108323.3|24
1725891710000|2024-09-09 14:21:50|108355|108330|108348|108323|108355.5|108330.5|108345.8|108320.8|22
1725891720000|2024-09-09 14:22:00|108348.3|108323.3|108352.7|108327.7|108354.6|108329.6|108348.3|108323.3|40
1725891730000|2024-09-09 14:22:10|108352.6|108327.6|108361.1|108336.1|108361.1|108336.1|108351.7|108326.7|32
1725891740000|2024-09-09 14:22:20|108360.9|108335.9|108365.5|108340.5|108367.2|108342.2|108360.7|108335.7|37
1725891750000|2024-09-09 14:22:30|108365.4|108340.4|108360.3|108335.3|108365.5|108340.5|108360.3|108335.3|27
1725891760000|2024-09-09 14:22:40|108360.2|108335.2|108362.2|108337.2|108363.1|108338.1|108360.2|108335.2|13
1725891770000|2024-09-09 14:22:50|108362.4|108337.4|108366|108341|108368.6|108343.6|108362.4|108337.4|19
1725891780000|2024-09-09 14:23:00|108363.9|108338.9|108362.5|108337.5|108364.4|108339.4|108360.8|108335.8|27
1725891790000|2024-09-09 14:23:10|108363.3|108338.3|108377.5|108327.5|108377.8|108338.8|108356.1|108325.2|33
1725891800000|2024-09-09 14:23:20|108377.8|108327.8|108373.9|108323.9|108378.2|108328.2|108372.8|108322.8|27
1725891810000|2024-09-09 14:23:30|108374.7|108324.7|108358.1|108308.1|108374.7|108324.7|108358.1|108308.1|31
1725891820000|2024-09-09 14:23:40|108357.6|108307.6|108346.8|108296.8|108358|108308|108345.8|108295.8|29
1725891830000|2024-09-09 14:23:50|108346.6|108296.6|108317.6|108267.6|108346.6|108296.6|108306.2|108256.2|34
1725891840000|2024-09-09 14:24:00|108317.7|108267.7|108325.7|108275.7|108328|108278|108317.6|108267.6|39
1725891850000|2024-09-09 14:24:10|108325.2|108275.2|108321.6|108271.6|108330.5|108280.5|108320.2|108270.2|35
1725891860000|2024-09-09 14:24:20|108321.9|108271.9|108341|108291|108341.1|108291.9|108309.5|108271.9|23
1725891870000|2024-09-09 14:24:30|108341.2|108291.2|108337.3|108287.3|108342.3|108292.3|108331.3|108281.3|32
1725891880000|2024-09-09 14:24:40|108338|108288|108340.9|108290.9|108344.4|108294.4|108338|108288|28
1725891890000|2024-09-09 14:24:50|108341|108291|108336.9|108286.9|108343.6|108293.6|108336.9|108286.9|26
1725891900000|2024-09-09 14:25:00|108337.4|108287.4|108329.2|108279.2|108342|108292|108329.2|108279.2|41
1725891910000|2024-09-09 14:25:10|108328.9|108278.9|108328|108303|108329.2|108303|108313.7|108277.2|42
1725891920000|2024-09-09 14:25:20|108328.3|108303.3|108332.2|108307.2|108333.3|108308.3|108328.3|108303.3|26
1725891930000|2024-09-09 14:25:30|108331.9|108306.9|108332.6|108307.6|108333|108308|108328.3|108303.3|22
1725891940000|2024-09-09 14:25:40|108332.3|108307.3|108321.6|108296.6|108334.5|108309.5|108321.5|108296.5|39
1725891950000|2024-09-09 14:25:50|108322.3|108297.3|108326.5|108301.5|108327.7|108302.7|108322.3|108297.3|31
1725891960000|2024-09-09 14:26:00|108325.6|108300.6|108313.8|108288.8|108325.6|108300.6|108313.7|108288.7|30
1725891970000|2024-09-09 14:26:10|108313.7|108288.7|108306.5|108281.5|108313.7|108288.7|108306.5|108281.5|18
1725891980000|2024-09-09 14:26:20|108308.2|108283.2|108280.3|108255.3|108310.7|108285.7|108280.3|108255.3|32
1725891990000|2024-09-09 14:26:30|108278.4|108253.4|108299.8|108249.8|108302.8|108253.4|108277.7|108239.1|44
1725892000000|2024-09-09 14:26:40|108300|108250|108286.4|108261.4|108302.9|108261.4|108274.3|108243.4|53
1725892010000|2024-09-09 14:26:50|108288.4|108263.4|108304.9|108279.9|108305.5|108280.5|108283.5|108258.5|49
1725892020000|2024-09-09 14:27:00|108304.8|108279.8|108303.9|108278.9|108305.5|108280.5|108303.8|108278.8|12
1725892030000|2024-09-09 14:27:10|108303.6|108278.6|108296.4|108271.4|108303.6|108278.6|108293.7|108268.7|26
1725892040000|2024-09-09 14:27:20|108295.8|108270.8|108311.1|108286.1|108311.2|108286.2|108295.8|108270.8|26
1725892050000|2024-09-09 14:27:30|108310.9|108285.9|108300.6|108275.6|108310.9|108285.9|108298.9|108273.9|27
1725892060000|2024-09-09 14:27:40|108300.5|108275.5|108285.8|108260.8|108300.5|108275.5|108285.8|108260.8|41
1725892070000|2024-09-09 14:27:50|108286|108261|108285.9|108260.9|108289.8|108264.8|108281.6|108256.6|29
1725892080000|2024-09-09 14:28:00|108286.4|108261.4|108282.5|108257.5|108290.9|108265.9|108282.5|108257.5|42
1725892090000|2024-09-09 14:28:10|108283|108258|108287.4|108262.4|108287.6|108262.6|108281.8|108256.8|35
1725892100000|2024-09-09 14:28:20|108287.6|108262.6|108289.6|108264.6|108289.6|108264.6|108281.1|108256.1|37
1725892110000|2024-09-09 14:28:30|108289.3|108264.3|108280.5|108255.5|108289.6|108264.6|108280.1|108255.1|31
1725892120000|2024-09-09 14:28:40|108278.5|108253.5|108281.1|108256.1|108281.1|108256.1|108274.5|108249.5|30
1725892130000|2024-09-09 14:28:50|108281|108256|108279.5|108254.5|108283.7|108258.7|108276.9|108251.9|40
1725892140000|2024-09-09 14:29:00|108281.3|108256.3|108315.7|108290.7|108319.8|108294.8|108281.3|108256.3|42
1725892150000|2024-09-09 14:29:10|108316.5|108291.5|108324.8|108299.8|108326.6|108301.6|108316.4|108291.4|37
1725892160000|2024-09-09 14:29:20|108325.8|108300.8|108327.9|108302.9|108329.3|108304.3|108325.8|108300.8|45
1725892170000|2024-09-09 14:29:30|108325.3|108300.3|108319.7|108294.7|108325.6|108300.6|108319.3|108294.3|22
1725892180000|2024-09-09 14:29:40|108319.3|108294.3|108319.5|108294.5|108322.2|108297.2|108318.8|108293.8|23
1725892190000|2024-09-09 14:29:50|108319.7|108294.7|108317.5|108292.5|108319.8|108294.8|108314.5|108289.5|16
1725892200000|2024-09-09 14:30:00|108317.3|108292.3|108310.6|108285.6|108320|108295|108310|108285|25
1725892210000|2024-09-09 14:30:10|108310.7|108285.7|108327.3|108302.3|108331.9|108306.9|108310.3|108285.3|33
1725892220000|2024-09-09 14:30:20|108327.5|108302.5|108331.9|108306.9|108331.9|108306.9|108325.3|108300.3|37
1725892230000|2024-09-09 14:30:30|108332.1|108307.1|108351.9|108326.9|108360.2|108335.2|108332.1|108307.1|61
1725892240000|2024-09-09 14:30:40|108352.9|108327.9|108350.2|108325.2|108359.6|108334.6|108350.2|108325.2|41
1725892250000|2024-09-09 14:30:50|108349.6|108324.6|108343.7|108318.7|108350.8|108325.8|108343.7|108318.7|31
1725892260000|2024-09-09 14:31:00|108343.9|108318.9|108356|108331|108356|108331|108343.4|108318.4|33
1725892270000|2024-09-09 14:31:10|108355.3|108330.3|108364.5|108339.5|108365.3|108340.3|108354.6|108329.6|31
1725892280000|2024-09-09 14:31:20|108365.1|108340.1|108374.8|108349.8|108375.7|108350.7|108365.1|108340.1|24
1725892290000|2024-09-09 14:31:30|108375.1|108350.1|108396.1|108371.1|108399.3|108374.3|108375.1|108350.1|36
1725892300000|2024-09-09 14:31:40|108391.8|108366.8|108403.5|108378.5|108415.9|108379.3|108388.9|108363.3|34
1725892310000|2024-09-09 14:31:50|108402.4|108377.4|108397.6|108372.6|108403.9|108378.9|108396|108371|32
1725892320000|2024-09-09 14:32:00|108397.9|108372.9|108400.3|108375.3|108401.8|108376.8|108396.2|108371.2|38
1725892330000|2024-09-09 14:32:10|108400.1|108375.1|108398.4|108373.4|108402.8|108377.8|108398.1|108373.1|26
1725892340000|2024-09-09 14:32:20|108397.8|108372.8|108393.2|108368.2|108400|108375|108392.8|108367.8|31
1725892350000|2024-09-09 14:32:30|108392.9|108367.9|108376|108351|108393.3|108368.3|108376|108351|27
1725892360000|2024-09-09 14:32:40|108375.7|108350.7|108370.9|108345.9|108375.7|108350.7|108370.2|108345.2|29
1725892370000|2024-09-09 14:32:50|108370.7|108345.7|108360.6|108335.6|108370.7|108345.7|108356.4|108331.4|36
1725892380000|2024-09-09 14:33:00|108360.7|108335.7|108360|108335|108362|108337|108357.7|108332.7|29
1725892390000|2024-09-09 14:33:10|108360.2|108335.2|108354.8|108329.8|108361.6|108336.6|108354.8|108329.8|23
1725892400000|2024-09-09 14:33:20|108355.4|108330.4|108335.9|108310.9|108356.8|108331.8|108335.8|108310.8|30
1725892410000|2024-09-09 14:33:30|108336.3|108311.3|108350.5|108325.5|108351.3|108326.3|108336.3|108311.3|37
1725892420000|2024-09-09 14:33:40|108350.6|108325.6|108353.4|108328.4|108356.7|108331.7|108350.6|108325.6|30
1725892430000|2024-09-09 14:33:50|108353.1|108328.1|108353.3|108328.3|108353.5|108328.5|108352.4|108327.4|10
1725892440000|2024-09-09 14:34:00|108353.5|108328.5|108365.7|108340.7|108366|108341|108353.2|108328.2|30
1725892450000|2024-09-09 14:34:10|108365.3|108340.3|108364.2|108339.2|108368.4|108343.4|108364|108339|25
1725892460000|2024-09-09 14:34:20|108364.4|108339.4|108388.8|108338.8|108390.5|108343.5|108364.4|108330.9|26
1725892470000|2024-09-09 14:34:30|108388.5|108338.5|108380.7|108330.7|108388.5|108338.5|108380.4|108330.4|25
1725892480000|2024-09-09 14:34:40|108380.6|108330.6|108354.4|108329.4|108380.7|108330.7|108354.4|108323.5|33
1725892490000|2024-09-09 14:34:50|108354.1|108329.1|108352.3|108327.3|108357.6|108332.6|108352.1|108327.1|34
1725892500000|2024-09-09 14:35:00|108349.1|108324.1|108355.1|108330.1|108355.2|108330.2|108345.6|108320.6|37
1725892510000|2024-09-09 14:35:10|108354.5|108329.5|108352.9|108327.9|108354.5|108329.5|108347.3|108322.3|21
1725892520000|2024-09-09 14:35:20|108351.5|108326.5|108362.2|108337.2|108362.2|108337.2|108350.3|108325.3|16
1725892530000|2024-09-09 14:35:30|108361.6|108336.6|108346.7|108321.7|108363.1|108338.1|108346.6|108321.6|32
1725892540000|2024-09-09 14:35:40|108346.6|108321.6|108348.6|108323.6|108354.5|108329.5|108346.6|108321.6|18
1725892550000|2024-09-09 14:35:50|108348.9|108323.9|108348.3|108323.3|108349.7|108324.7|108345.4|108320.4|17
1725892560000|2024-09-09 14:36:00|108348.6|108323.6|108355.3|108330.3|108358.1|108333.1|108348.6|108323.6|17
1725892570000|2024-09-09 14:36:10|108355|108330|108351.7|108326.7|108355|108330|108347.3|108322.3|31
1725892580000|2024-09-09 14:36:20|108351.3|108326.3|108361.9|108336.9|108361.9|108336.9|108350.2|108325.2|34
1725892590000|2024-09-09 14:36:30|108361.4|108336.4|108358.1|108333.1|108361.7|108336.7|108356.3|108331.3|21
1725892600000|2024-09-09 14:36:40|108358.5|108333.5|108357|108332|108359.3|108334.3|108356.5|108331.5|19
1725892610000|2024-09-09 14:36:50|108356.6|108331.6|108356.6|108331.6|108360.8|108335.8|108354.5|108329.5|22
1725892620000|2024-09-09 14:37:00|108356.4|108331.4|108346.9|108321.9|108356.4|108331.4|108346|108321|27
1725892630000|2024-09-09 14:37:10|108347.9|108322.9|108350.6|108325.6|108353.4|108328.4|108347.9|108322.9|23
1725892640000|2024-09-09 14:37:20|108350.4|108325.4|108345.7|108320.7|108351.2|108326.2|108345.7|108320.7|18
1725892650000|2024-09-09 14:37:30|108346.2|108321.2|108342.9|108317.9|108346.2|108321.2|108339.9|108314.9|42
1725892660000|2024-09-09 14:37:40|108343.3|108318.3|108343.9|108318.9|108345.8|108320.8|108341.9|108316.9|20
1725892670000|2024-09-09 14:37:50|108343.6|108318.6|108339.6|108314.6|108343.7|108318.7|108339.6|108314.6|16
1725892680000|2024-09-09 14:38:00|108339.7|108314.7|108347.4|108322.4|108347.7|108322.7|108339.6|108314.6|18
1725892690000|2024-09-09 14:38:10|108347.2|108322.2|108343.9|108318.9|108347.2|108322.2|108343.9|108318.9|17
1725892700000|2024-09-09 14:38:20|108344.3|108319.3|108363.5|108338.5|108365.2|108340.2|108343.9|108318.9|48
1725892710000|2024-09-09 14:38:30|108363.1|108338.1|108374.8|108349.8|108378.2|108353.2|108362.6|108337.6|31
1725892720000|2024-09-09 14:38:40|108375.3|108350.3|108372|108347|108377.9|108352.9|108371.2|108346.2|31
1725892730000|2024-09-09 14:38:50|108371.7|108346.7|108374.4|108349.4|108375.4|108350.4|108371.2|108346.2|25
1725892740000|2024-09-09 14:39:00|108374.6|108349.6|108374.9|108349.9|108377.9|108352.9|108374.6|108349.6|18
1725892750000|2024-09-09 14:39:10|108374.5|108349.5|108361.4|108336.4|108374.5|108349.5|108358.9|108333.9|22
1725892760000|2024-09-09 14:39:20|108362.1|108337.1|108368|108343|108370|108345|108362|108337|37
1725892770000|2024-09-09 14:39:30|108367.8|108342.8|108371.7|108346.7|108371.7|108346.7|108365.9|108340.9|16
1725892780000|2024-09-09 14:39:40|108375.3|108350.3|108389|108364|108393.8|108368.8|108375.3|108350.3|36
1725892790000|2024-09-09 14:39:50|108388.4|108363.4|108382.7|108357.7|108388.4|108363.4|108375.8|108350.8|35
1725892800000|2024-09-09 14:40:00|108381|108356|108377.3|108352.3|108381|108356|108375.5|108350.5|33
1725892810000|2024-09-09 14:40:10|108376.4|108351.4|108390|108365|108390|108365|108376.4|108351.4|30
1725892820000|2024-09-09 14:40:20|108389|108364|108376.9|108351.9|108389.3|108364.3|108376.9|108351.9|19
1725892830000|2024-09-09 14:40:30|108376.7|108351.7|108382.7|108357.7|108383|108358|108376.5|108351.5|29
1725892840000|2024-09-09 14:40:40|108383.6|108358.6|108419.7|108369.7|108420.4|108370.4|108382.7|108354.8|30
1725892850000|2024-09-09 14:40:50|108419.8|108369.8|108454.9|108404.9|108455.7|108410.1|108419.8|108369.8|43
1725892860000|2024-09-09 14:41:00|108455.4|108405.4|108445.6|108395.6|108456.3|108406.3|108444.4|108394.4|47
1725892870000|2024-09-09 14:41:10|108444.9|108394.9|108465.3|108415.3|108465.8|108415.8|108438.2|108388.2|48
1725892880000|2024-09-09 14:41:20|108468.6|108418.6|108462.2|108412.2|108470.2|108420.2|108462|108412|49
1725892890000|2024-09-09 14:41:30|108461.9|108411.9|108462.9|108412.9|108463.1|108413.1|108461.3|108411.3|38
1725892900000|2024-09-09 14:41:40|108463.1|108413.1|108463.2|108413.2|108465.2|108415.2|108462.6|108412.6|37
1725892910000|2024-09-09 14:41:50|108462.9|108412.9|108465.3|108415.3|108465.4|108415.4|108462.7|108412.7|25
1725892920000|2024-09-09 14:42:00|108465.5|108415.5|108471.8|108421.8|108472.8|108422.8|108463.2|108413.2|46
1725892930000|2024-09-09 14:42:10|108472.1|108422.1|108475.5|108425.5|108475.5|108425.5|108468.9|108418.9|36
1725892940000|2024-09-09 14:42:20|108474.6|108424.6|108475.7|108425.7|108475.7|108425.7|108470.1|108420.1|26
1725892950000|2024-09-09 14:42:30|108475.6|108425.6|108465|108415|108476.5|108426.5|108465|108415|17
1725892960000|2024-09-09 14:42:40|108464.8|108414.8|108464.7|108414.7|108466.4|108416.4|108462.2|108412.2|26
1725892970000|2024-09-09 14:42:50|108464.8|108414.8|108464.3|108414.3|108465.2|108415.2|108463.6|108413.6|18
1725892980000|2024-09-09 14:43:00|108463.8|108413.8|108428.7|108378.7|108465|108415|108427|108377|40
1725892990000|2024-09-09 14:43:10|108428.5|108378.5|108442.8|108392.8|108442.8|108400.4|108415.6|108378.1|43
1725893000000|2024-09-09 14:43:20|108442.6|108392.6|108441.2|108391.2|108444.8|108394.8|108441|108391|32
1725893010000|2024-09-09 14:43:30|108444.4|108394.4|108444.8|108394.8|108446.5|108396.5|108444|108394|30
1725893020000|2024-09-09 14:43:40|108445.3|108395.3|108446|108396|108447.4|108397.4|108444.3|108394.3|29
1725893030000|2024-09-09 14:43:50|108445.2|108395.2|108454.3|108404.3|108454.3|108404.3|108445|108395|37
1725893040000|2024-09-09 14:44:00|108454.4|108404.4|108431.4|108406.4|108454.9|108411.6|108430.5|108397.9|36
1725893050000|2024-09-09 14:44:10|108431.8|108406.8|108429.8|108404.8|108432.4|108407.4|108424.1|108399.1|33
1725893060000|2024-09-09 14:44:20|108429.5|108404.5|108429.8|108404.8|108430|108405|108427|108402|24
1725893070000|2024-09-09 14:44:30|108429.6|108404.6|108426.2|108401.2|108429.6|108404.6|108422.1|108397.1|23
1725893080000|2024-09-09 14:44:40|108426|108401|108425.5|108400.5|108427.5|108402.5|108424.6|108399.6|28
1725893090000|2024-09-09 14:44:50|108425.7|108400.7|108462.6|108412.6|108462.6|108412.6|108425.3|108400.3|38
1725893100000|2024-09-09 14:45:00|108463.3|108413.3|108439.9|108414.9|108466.2|108416.2|108437.9|108405.1|34
1725893110000|2024-09-09 14:45:10|108440.1|108415.1|108442.3|108417.3|108454|108429|108440.1|108415.1|38
1725893120000|2024-09-09 14:45:20|108442.1|108417.1|108441.5|108416.5|108442.9|108417.9|108437.8|108412.8|39
1725893130000|2024-09-09 14:45:30|108441.8|108416.8|108436.4|108411.4|108441.8|108416.8|108427.4|108402.4|38
1725893140000|2024-09-09 14:45:40|108437|108412|108424.3|108399.3|108439.4|108414.4|108424.3|108399.3|45
1725893150000|2024-09-09 14:45:50|108424.6|108399.6|108414.9|108364.9|108424.7|108399.7|108409.6|108364.9|48
1725893160000|2024-09-09 14:46:00|108411.3|108361.3|108398.9|108348.9|108412.1|108362.1|108398.3|108348.3|47
1725893170000|2024-09-09 14:46:10|108398.8|108348.8|108390|108365|108404.1|108366.1|108390|108348.8|36
1725893180000|2024-09-09 14:46:20|108390.2|108365.2|108391.5|108366.5|108396.3|108371.3|108389|108364|45
1725893190000|2024-09-09 14:46:30|108391.2|108366.2|108386.7|108361.7|108394.3|108369.3|108386.7|108361.7|40
1725893200000|2024-09-09 14:46:40|108386.3|108361.3|108370.8|108345.8|108386.3|108361.3|108361|108336|46
1725893210000|2024-09-09 14:46:50|108371|108346|108367.2|108342.2|108372|108347|108365.1|108340.1|25
1725893220000|2024-09-09 14:47:00|108367.4|108342.4|108374.7|108349.7|108375.4|108350.4|108367|108342|41
1725893230000|2024-09-09 14:47:10|108369.7|108344.7|108396.7|108371.7|108397|108372|108368.7|108343.7|45
1725893240000|2024-09-09 14:47:20|108398.2|108373.2|108404.8|108379.8|108404.8|108379.8|108396.7|108371.7|51
1725893250000|2024-09-09 14:47:30|108403.5|108378.5|108406.1|108381.1|108407.8|108382.8|108402.3|108377.3|23
1725893260000|2024-09-09 14:47:40|108405.2|108380.2|108397.6|108372.6|108406|108381|108397.6|108372.6|29
1725893270000|2024-09-09 14:47:50|108397.2|108372.2|108394|108369|108398.1|108373.1|108390.6|108365.6|33
1725893280000|2024-09-09 14:48:00|108393.9|108368.9|108402.7|108377.7|108402.7|108377.7|108393.3|108368.3|29
1725893290000|2024-09-09 14:48:10|108403|108378|108428.6|108403.6|108429.6|108404.6|108403|108378|33
1725893300000|2024-09-09 14:48:20|108428.8|108403.8|108428|108403|108429.1|108404.1|108426.8|108401.8|18
1725893310000|2024-09-09 14:48:30|108428.3|108403.3|108434.2|108409.2|108434.5|108409.5|108428.3|108403.3|20
1725893320000|2024-09-09 14:48:40|108433.8|108408.8|108440.5|108415.5|108442.1|108417.1|108433.2|108408.2|34
1725893330000|2024-09-09 14:48:50|108440.7|108415.7|108437.5|108387.5|108441|108416|108418.9|108383.5|41
1725893340000|2024-09-09 14:49:00|108437.7|108387.7|108437|108387|108440.2|108390.2|108437|108387|23
1725893350000|2024-09-09 14:49:10|108437.6|108387.6|108427.8|108377.8|108439.5|108389.5|108427.8|108377.8|30
1725893360000|2024-09-09 14:49:20|108428.1|108378.1|108433.8|108383.8|108434.9|108384.9|108428.1|108378.1|32
1725893370000|2024-09-09 14:49:30|108432.6|108382.6|108432.5|108382.5|108432.8|108382.8|108432.3|108382.3|13
1725893380000|2024-09-09 14:49:40|108432.1|108382.1|108437.9|108387.9|108438.1|108388.1|108432.1|108382.1|18
1725893390000|2024-09-09 14:49:50|108437|108387|108424.1|108374.1|108438.3|108388.3|108424.1|108374.1|25
1725893400000|2024-09-09 14:50:00|108423.9|108373.9|108389.4|108364.4|108424.7|108390.4|108389.1|108364.1|47
1725893410000|2024-09-09 14:50:10|108392.3|108367.3|108373.8|108348.8|108404.7|108379.7|108373.3|108348.3|58
1725893420000|2024-09-09 14:50:20|108374.9|108349.9|108373.3|108348.3|108376.8|108351.8|108370.4|108345.4|40
1725893430000|2024-09-09 14:50:30|108375.7|108350.7|108377.4|108352.4|108380.3|108355.3|108373.7|108348.7|23
1725893440000|2024-09-09 14:50:40|108377.3|108352.3|108373.6|108348.6|108378.4|108353.4|108372.4|108347.4|32
1725893450000|2024-09-09 14:50:50|108373.7|108348.7|108378.4|108353.4|108378.4|108353.4|108373.6|108348.6|23
1725893460000|2024-09-09 14:51:00|108379.3|108354.3|108382.6|108357.6|108385.3|108360.3|108377.4|108352.4|16
1725893470000|2024-09-09 14:51:10|108383.7|108358.7|108390.7|108365.7|108393.4|108368.4|108383.7|108358.7|34
1725893480000|2024-09-09 14:51:20|108391.7|108366.7|108390.2|108365.2|108394.3|108369.3|108389.6|108364.6|31
1725893490000|2024-09-09 14:51:30|108388.6|108363.6|108365.1|108340.1|108388.6|108363.6|108365.1|108340.1|43
1725893500000|2024-09-09 14:51:40|108364.8|108339.8|108375.3|108350.3|108375.5|108350.5|108361.7|108336.7|36
1725893510000|2024-09-09 14:51:50|108375.2|108350.2|108378.6|108353.6|108379.6|108354.6|108373.7|108348.7|27
1725893520000|2024-09-09 14:52:00|108378.7|108353.7|108376.4|108351.4|108378.7|108353.7|108374.9|108349.9|20
1725893530000|2024-09-09 14:52:10|108377.1|108352.1|108375|108350|108377.1|108352.1|108369.3|108344.3|31
1725893540000|2024-09-09 14:52:20|108375.3|108350.3|108371.2|108346.2|108376.5|108351.5|108370.3|108345.3|29
1725893550000|2024-09-09 14:52:30|108371.7|108346.7|108381.6|108356.6|108383.6|108358.6|108369.8|108344.8|44
1725893560000|2024-09-09 14:52:40|108382|108357|108379.8|108354.8|108382.5|108357.5|108378.4|108353.4|29
1725893570000|2024-09-09 14:52:50|108379.4|108354.4|108371.6|108346.6|108379.4|108354.4|108367.6|108342.6|36
1725893580000|2024-09-09 14:53:00|108370.9|108345.9|108375.2|108350.2|108376.2|108351.2|108370.9|108345.9|29
1725893590000|2024-09-09 14:53:10|108375.7|108350.7|108367.6|108342.6|108380.9|108355.9|108367.6|108342.6|32
1725893600000|2024-09-09 14:53:20|108367.1|108342.1|108382.2|108357.2|108386.1|108361.1|108366.4|108341.4|48
1725893610000|2024-09-09 14:53:30|108382|108357|108375.7|108350.7|108382.2|108357.2|108375.7|108350.7|34
1725893620000|2024-09-09 14:53:40|108376.2|108351.2|108368.6|108343.6|108382.4|108357.4|108368.6|108343.6|41
1725893630000|2024-09-09 14:53:50|108352.6|108327.6|108366.9|108341.9|108370.7|108345.7|108348.5|108323.5|43
1725893640000|2024-09-09 14:54:00|108368.1|108343.1|108362.6|108337.6|108369.1|108344.1|108358.5|108333.5|33
1725893650000|2024-09-09 14:54:10|108362.8|108337.8|108357.6|108332.6|108363.3|108338.3|108356|108331|33
1725893660000|2024-09-09 14:54:20|108357|108332|108346.9|108321.9|108357.1|108332.1|108346.4|108321.4|33
1725893670000|2024-09-09 14:54:30|108346.5|108321.5|108334.8|108309.8|108346.5|108321.5|108334.8|108309.8|33
1725893680000|2024-09-09 14:54:40|108335.3|108310.3|108336|108311|108337.1|108312.1|108334.2|108309.2|34
1725893690000|2024-09-09 14:54:50|108336.5|108311.5|108333.8|108308.8|108337.2|108312.2|108333.8|108308.8|24
1725893700000|2024-09-09 14:55:00|108334.3|108309.3|108334.6|108309.6|108337.1|108312.1|108331.8|108306.8|30
1725893710000|2024-09-09 14:55:10|108335|108310|108339.9|108314.9|108340|108315|108334.7|108309.7|23
1725893720000|2024-09-09 14:55:20|108340.1|108315.1|108369|108344|108369.3|108344.3|108340.1|108315.1|29
1725893730000|2024-09-09 14:55:30|108369.2|108344.2|108377.1|108352.1|108380.4|108355.4|108365.1|108340.1|24
1725893740000|2024-09-09 14:55:40|108377.2|108352.2|108384.4|108359.4|108384.9|108359.9|108374.5|108349.5|32
1725893750000|2024-09-09 14:55:50|108385.6|108360.6|108393.3|108368.3|108394.5|108369.5|108382.8|108357.8|31
1725893760000|2024-09-09 14:56:00|108393.4|108368.4|108396.2|108371.2|108397.5|108372.5|108381.2|108356.2|32
1725893770000|2024-09-09 14:56:10|108395.9|108370.9|108405.3|108380.3|108406|108381|108395.6|108370.6|41
1725893780000|2024-09-09 14:56:20|108405.2|108380.2|108395.9|108370.9|108405.9|108380.9|108395.9|108370.9|35
1725893790000|2024-09-09 14:56:30|108396.4|108371.4|108390.2|108365.2|108396.4|108371.4|108389.8|108364.8|32
1725893800000|2024-09-09 14:56:40|108391|108366|108395|108345|108396.9|108368.1|108377.9|108339.2|40
1725893810000|2024-09-09 14:56:50|108396|108346|108376.5|108351.5|108396|108357.2|108372.7|108343.7|27
1725893820000|2024-09-09 14:57:00|108376.1|108351.1|108383.9|108358.9|108385.7|108360.7|108373.9|108348.9|35
1725893830000|2024-09-09 14:57:10|108383.7|108358.7|108384.4|108359.4|108384.7|108359.7|108382.1|108357.1|24
1725893840000|2024-09-09 14:57:20|108384.9|108359.9|108375.1|108350.1|108388.8|108363.8|108375.1|108350.1|29
1725893850000|2024-09-09 14:57:30|108374|108349|108378.3|108353.3|108384.3|108359.3|108371.3|108346.3|57
1725893860000|2024-09-09 14:57:40|108378.8|108353.8|108409.4|108384.4|108421.4|108387.7|108378.5|108353.5|71
1725893870000|2024-09-09 14:57:50|108406.6|108381.6|108407|108382|108412.1|108387.1|108401.4|108376.4|58
1725893880000|2024-09-09 14:58:00|108410|108385|108449.2|108399.2|108463.2|108415.8|108410|108385|71
1725893890000|2024-09-09 14:58:10|108442.1|108417.1|108460.3|108410.3|108460.6|108424.9|108441.6|108397.1|74
1725893900000|2024-09-09 14:58:20|108462.3|108412.3|108471.5|108446.5|108482.7|108449.7|108455.5|108412.3|68
1725893910000|2024-09-09 14:58:30|108470.2|108445.2|108504.6|108454.6|108509.1|108459.1|108454.5|108423|78
1725893920000|2024-09-09 14:58:40|108505.4|108455.4|108482.7|108432.7|108512.1|108462.1|108482.6|108432.6|59
1725893930000|2024-09-09 14:58:50|108486.2|108436.2|108490.8|108440.8|108508.2|108462.7|108478.6|108428.6|66
1725893940000|2024-09-09 14:59:00|108490.6|108440.6|108472.9|108447.9|108505.2|108468.8|108468.6|108436.2|74
1725893950000|2024-09-09 14:59:10|108473.9|108448.9|108487.6|108462.6|108494|108469|108469.7|108444.7|73
1725893960000|2024-09-09 14:59:20|108487.4|108462.4|108492.8|108467.8|108492.8|108467.8|108478.1|108453.1|53
1725893970000|2024-09-09 14:59:30|108490.5|108465.5|108489.9|108464.9|108491.1|108466.1|108482.8|108457.8|64
1725893980000|2024-09-09 14:59:40|108490.2|108465.2|108492.5|108467.5|108493.2|108468.2|108479.1|108454.1|61
1725893990000|2024-09-09 14:59:50|108495.8|108470.8|108518.3|108468.3|108527.3|108488.4|108495.8|108467.5|70
1725894000000|2024-09-09 15:00:00|108519.1|108469.1|108532.4|108482.4|108533.9|108498.6|108518|108469.1|57
1725894010000|2024-09-09 15:00:10|108531.8|108481.8|108519.1|108494.1|108536.8|108500.9|108518.4|108479.6|55
1725894020000|2024-09-09 15:00:20|108515.1|108490.1|108509.3|108484.3|108516|108490.1|108490.4|108459.8|59
1725894030000|2024-09-09 15:00:30|108508.8|108483.8|108501.8|108476.8|108515.2|108490.2|108495.1|108445.1|69
1725894040000|2024-09-09 15:00:40|108502.2|108477.2|108486.9|108436.9|108521.1|108478.8|108485.7|108435.7|47
1725894050000|2024-09-09 15:00:50|108493|108443|108482.6|108432.6|108505.6|108455.6|108482.6|108432.6|66
1725894060000|2024-09-09 15:01:00|108481.6|108431.6|108480.3|108430.3|108482.9|108432.9|108468.8|108418.8|59
1725894070000|2024-09-09 15:01:10|108483.4|108433.4|108472.9|108422.9|108497.8|108447.8|108472.9|108422.9|56
1725894080000|2024-09-09 15:01:20|108474.1|108424.1|108467.4|108417.4|108483.1|108433.1|108463.6|108413.6|60
1725894090000|2024-09-09 15:01:30|108472.2|108422.2|108468.1|108443.1|108479.5|108447.3|108464.6|108420.8|46
1725894100000|2024-09-09 15:01:40|108471.9|108421.9|108487.7|108462.7|108500|108462.7|108469.1|108419.1|64
1725894110000|2024-09-09 15:01:50|108489.5|108464.5|108507.7|108482.7|108508.2|108483.2|108488|108463|58
1725894120000|2024-09-09 15:02:00|108508.9|108483.9|108493.8|108468.8|108520.3|108495.3|108493.8|108468.8|51
1725894130000|2024-09-09 15:02:10|108494.7|108469.7|108478.2|108453.2|108494.7|108469.7|108478.2|108453.2|48
1725894140000|2024-09-09 15:02:20|108474.1|108449.1|108496.8|108446.8|108496.8|108449.1|108474.1|108435.4|50
1725894150000|2024-09-09 15:02:30|108496.4|108446.4|108485.5|108435.5|108496.4|108446.4|108480|108430|50
1725894160000|2024-09-09 15:02:40|108485.3|108435.3|108476.6|108451.6|108485.8|108454.5|108473.7|108430.7|34
1725894170000|2024-09-09 15:02:50|108476.4|108451.4|108472.5|108447.5|108476.4|108451.4|108472.1|108447.1|28
1725894180000|2024-09-09 15:03:00|108472.7|108447.7|108472.5|108447.5|108473.3|108448.3|108468.6|108443.6|27
1725894190000|2024-09-09 15:03:10|108472.6|108447.6|108447.5|108397.5|108472.6|108447.6|108447.5|108397.5|29
1725894200000|2024-09-09 15:03:20|108447|108397|108440.4|108390.4|108448.3|108398.3|108437.9|108387.9|51
1725894210000|2024-09-09 15:03:30|108441.2|108391.2|108454.4|108404.4|108455.8|108405.8|108439.4|108389.4|51
1725894220000|2024-09-09 15:03:40|108454.8|108404.8|108453.2|108403.2|108457|108407|108449.6|108399.6|45
1725894230000|2024-09-09 15:03:50|108453.6|108403.6|108453.5|108428.5|108459.3|108428.5|108448.1|108403.6|35
1725894240000|2024-09-09 15:04:00|108453.6|108428.6|108481.8|108456.8|108482.2|108457.2|108453.6|108428.6|48
1725894250000|2024-09-09 15:04:10|108481.2|108456.2|108472.6|108447.6|108481.2|108456.2|108470.8|108445.8|34
1725894260000|2024-09-09 15:04:20|108472.9|108447.9|108471.2|108446.2|108472.9|108447.9|108468.1|108443.1|33
1725894270000|2024-09-09 15:04:30|108470.4|108445.4|108478.4|108453.4|108478.4|108453.4|108469.9|108444.9|34
1725894280000|2024-09-09 15:04:40|108478.5|108453.5|108481.5|108456.5|108483.7|108458.7|108478.5|108453.5|26
1725894290000|2024-09-09 15:04:50|108481.7|108456.7|108487.1|108462.1|108487.4|108462.4|108480.5|108455.5|23
1725894300000|2024-09-09 15:05:00|108486.9|108461.9|108488.8|108463.8|108490.1|108465.1|108484.2|108459.2|25
1725894310000|2024-09-09 15:05:10|108489.5|108464.5|108489.3|108464.3|108491.7|108466.7|108488.8|108463.8|32
1725894320000|2024-09-09 15:05:20|108489|108464|108488.9|108463.9|108489.1|108464.1|108488|108463|14
1725894330000|2024-09-09 15:05:30|108489|108464|108489.5|108464.5|108489.9|108464.9|108487.7|108462.7|20
1725894340000|2024-09-09 15:05:40|108488.5|108463.5|108502.3|108477.3|108502.5|108477.5|108488.3|108463.3|31
1725894350000|2024-09-09 15:05:50|108502.2|108477.2|108501.9|108476.9|108507|108482|108501.5|108476.5|26
1725894360000|2024-09-09 15:06:00|108502.1|108477.1|108502.6|108477.6|108502.6|108477.6|108501.1|108476.1|19
1725894370000|2024-09-09 15:06:10|108502.4|108477.4|108507.3|108482.3|108507.6|108482.6|108500.6|108475.6|31
1725894380000|2024-09-09 15:06:20|108507.6|108482.6|108523|108473|108523|108483.6|108505.4|108471.9|30
1725894390000|2024-09-09 15:06:30|108522.7|108472.7|108523.8|108473.8|108527.1|108477.1|108521.1|108471.1|30
1725894400000|2024-09-09 15:06:40|108523.3|108473.3|108534.1|108484.1|108536.7|108486.7|108523.3|108473.3|25
1725894410000|2024-09-09 15:06:50|108534.2|108484.2|108532.1|108482.1|108534.2|108484.2|108531.3|108481.3|18
1725894420000|2024-09-09 15:07:00|108532|108482|108527.9|108477.9|108533.3|108483.3|108527.9|108477.9|35
1725894430000|2024-09-09 15:07:10|108528.9|108478.9|108526|108476|108531.5|108481.5|108526|108476|33
1725894440000|2024-09-09 15:07:20|108525.9|108475.9|108524.7|108474.7|108526.2|108476.2|108523.1|108473.1|26
1725894450000|2024-09-09 15:07:30|108524.5|108474.5|108503.5|108453.5|108524.6|108474.6|108501.9|108451.9|30
1725894460000|2024-09-09 15:07:40|108503.3|108453.3|108471.4|108421.4|108503.9|108453.9|108459.7|108409.7|54
1725894470000|2024-09-09 15:07:50|108471.2|108421.2|108440.3|108390.3|108471.2|108421.2|108437.9|108387.9|58
1725894480000|2024-09-09 15:08:00|108443.7|108393.7|108444.7|108394.7|108445|108395|108442.6|108392.6|43
1725894490000|2024-09-09 15:08:10|108444.2|108394.2|108466|108416|108466|108416|108442.7|108392.7|40
1725894500000|2024-09-09 15:08:20|108466.8|108416.8|108467.4|108417.4|108468.9|108418.9|108466.8|108416.8|18
1725894510000|2024-09-09 15:08:30|108467.3|108417.3|108469.4|108419.4|108470.8|108420.8|108461.7|108411.7|30
1725894520000|2024-09-09 15:08:40|108469.2|108419.2|108475.4|108425.4|108478.9|108428.9|108469.2|108419.2|28
1725894530000|2024-09-09 15:08:50|108476.1|108426.1|108475.3|108425.3|108477.9|108427.9|108474.9|108424.9|32
1725894540000|2024-09-09 15:09:00|108475.8|108425.8|108470.7|108420.7|108475.8|108425.8|108467.3|108417.3|26
1725894550000|2024-09-09 15:09:10|108469.5|108419.5|108465.4|108415.4|108472.1|108422.1|108465.4|108415.4|48
1725894560000|2024-09-09 15:09:20|108464.5|108414.5|108471.7|108421.7|108473|108423|108464.5|108414.5|36
1725894570000|2024-09-09 15:09:30|108472.5|108422.5|108468.4|108418.4|108473.7|108423.7|108468.4|108418.4|22
1725894580000|2024-09-09 15:09:40|108467.9|108417.9|108478.4|108428.4|108478.6|108428.6|108467.9|108417.9|25
1725894590000|2024-09-09 15:09:50|108478.2|108428.2|108479.1|108429.1|108479.4|108429.4|108477.2|108427.2|36
1725894600000|2024-09-09 15:10:00|108477|108427|108477.1|108427.1|108479.3|108429.3|108474.4|108424.4|30
1725894610000|2024-09-09 15:10:10|108476.5|108426.5|108471.9|108421.9|108478.9|108428.9|108471.9|108421.9|25
1725894620000|2024-09-09 15:10:20|108472.5|108422.5|108466.9|108416.9|108472.5|108422.5|108460.4|108410.4|50
1725894630000|2024-09-09 15:10:30|108467.7|108417.7|108475.5|108425.5|108477|108427|108466.9|108416.9|45
1725894640000|2024-09-09 15:10:40|108475|108425|108470|108420|108475.6|108425.6|108470|108420|37
1725894650000|2024-09-09 15:10:50|108471|108421|108460.9|108410.9|108471.9|108421.9|108460.4|108410.4|42
1725894660000|2024-09-09 15:11:00|108460.5|108410.5|108460.3|108410.3|108468.4|108418.4|108460.3|108410.3|45
1725894670000|2024-09-09 15:11:10|108460|108410|108462.7|108412.7|108467|108417|108459.2|108409.2|58
1725894680000|2024-09-09 15:11:20|108463.1|108413.1|108439.6|108414.6|108463.5|108428.3|108437.2|108412.2|47
1725894690000|2024-09-09 15:11:30|108439.4|108414.4|108434.6|108409.6|108440.8|108415.8|108428.4|108403.4|50
1725894700000|2024-09-09 15:11:40|108435.6|108410.6|108427.5|108402.5|108438.4|108413.4|108426.1|108401.1|44
1725894710000|2024-09-09 15:11:50|108428.4|108403.4|108437.3|108412.3|108437.7|108412.7|108427.2|108402.2|40
1725894720000|2024-09-09 15:12:00|108443.7|108418.7|108460.2|108410.2|108461.8|108418.7|108443.7|108404.5|59
1725894730000|2024-09-09 15:12:10|108460.5|108410.5|108467.2|108417.2|108470.1|108420.1|108460.5|108410.5|52
1725894740000|2024-09-09 15:12:20|108467.3|108417.3|108451.6|108426.6|108470.1|108432.8|108451.6|108417.3|34
1725894750000|2024-09-09 15:12:30|108452.4|108427.4|108453.5|108428.5|108453.6|108428.6|108451.6|108426.6|18
1725894760000|2024-09-09 15:12:40|108453|108428|108467.1|108417.1|108468.7|108434.8|108453|108416.9|43
1725894770000|2024-09-09 15:12:50|108467.2|108417.2|108467.3|108417.3|108469.3|108419.3|108465.8|108415.8|30
1725894780000|2024-09-09 15:13:00|108467.1|108417.1|108451.2|108426.2|108467.1|108431.7|108442.4|108415.5|40
1725894790000|2024-09-09 15:13:10|108452|108427|108443.9|108418.9|108452.5|108427.5|108443.9|108418.9|33
1725894800000|2024-09-09 15:13:20|108444.3|108419.3|108445.6|108420.6|108450.4|108425.4|108444|108419|38
1725894810000|2024-09-09 15:13:30|108445.5|108420.5|108448.5|108423.5|108449.1|108424.1|108444.3|108419.3|38
1725894820000|2024-09-09 15:13:40|108448|108423|108447.7|108422.7|108451.1|108426.1|108444.5|108419.5|40
1725894830000|2024-09-09 15:13:50|108448|108423|108447.2|108422.2|108450.9|108425.9|108445.7|108420.7|37
1725894840000|2024-09-09 15:14:00|108446.7|108421.7|108458.6|108433.6|108459.1|108434.1|108445.9|108420.9|41
1725894850000|2024-09-09 15:14:10|108458.2|108433.2|108460.5|108435.5|108466.8|108441.8|108458.2|108433.2|27
1725894860000|2024-09-09 15:14:20|108460.9|108435.9|108463.9|108438.9|108465|108440|108460.4|108435.4|22
1725894870000|2024-09-09 15:14:30|108463.8|108438.8|108477.1|108452.1|108478.2|108453.2|108463.6|108438.6|34
1725894880000|2024-09-09 15:14:40|108479.8|108454.8|108490.8|108465.8|108493.8|108468.8|108479.6|108454.6|52
1725894890000|2024-09-09 15:14:50|108490.9|108465.9|108482.2|108457.2|108490.9|108465.9|108481.9|108456.9|26
1725894900000|2024-09-09 15:15:00|108482.1|108457.1|108487.8|108462.8|108487.8|108462.8|108480.4|108455.4|45
1725894910000|2024-09-09 15:15:10|108486.9|108461.9|108485|108460|108490.5|108465.5|108484.2|108459.2|41
1725894920000|2024-09-09 15:15:20|108485.4|108460.4|108476.7|108451.7|108485.5|108460.5|108474.8|108449.8|53
1725894930000|2024-09-09 15:15:30|108476.9|108451.9|108473.8|108448.8|108477.5|108452.5|108473.1|108448.1|43
1725894940000|2024-09-09 15:15:40|108475.4|108450.4|108475.6|108450.6|108479.2|108454.2|108475|108450|29
1725894950000|2024-09-09 15:15:50|108476.2|108451.2|108476.1|108451.1|108476.4|108451.4|108475.9|108450.9|10
1725894960000|2024-09-09 15:16:00|108476.7|108451.7|108476.7|108451.7|108481.1|108456.1|108475.2|108450.2|27
1725894970000|2024-09-09 15:16:10|108476.2|108451.2|108461.8|108436.8|108477.6|108452.6|108460.6|108435.6|36
1725894980000|2024-09-09 15:16:20|108460.6|108435.6|108463.7|108438.7|108467.3|108442.3|108459.4|108434.4|38
1725894990000|2024-09-09 15:16:30|108462.6|108437.6|108461.3|108436.3|108465|108440|108461.3|108436.3|21
1725895000000|2024-09-09 15:16:40|108461.9|108436.9|108463.4|108438.4|108464.3|108439.3|108461.9|108436.9|30
1725895010000|2024-09-09 15:16:50|108463.6|108438.6|108460|108435|108466.1|108441.1|108457.2|108432.2|26
1725895020000|2024-09-09 15:17:00|108459.4|108434.4|108460.9|108435.9|108460.9|108435.9|108459.1|108434.1|16
1725895030000|2024-09-09 15:17:10|108461|108436|108466.7|108441.7|108467.4|108442.4|108461|108436|24
1725895040000|2024-09-09 15:17:20|108466.2|108441.2|108470.9|108445.9|108471.5|108446.5|108465.6|108440.6|30
1725895050000|2024-09-09 15:17:30|108470.6|108445.6|108467.8|108442.8|108470.9|108445.9|108467.5|108442.5|21
1725895060000|2024-09-09 15:17:40|108468.4|108443.4|108469.9|108444.9|108469.9|108444.9|108468.2|108443.2|20
1725895070000|2024-09-09 15:17:50|108470.2|108445.2|108472.7|108447.7|108472.7|108447.7|108469|108444|24
1725895080000|2024-09-09 15:18:00|108472.4|108447.4|108473.9|108448.9|108478.9|108453.9|108471.6|108446.6|47
1725895090000|2024-09-09 15:18:10|108474.6|108449.6|108472.6|108447.6|108476|108451|108472.3|108447.3|28
1725895100000|2024-09-09 15:18:20|108472.4|108447.4|108467.4|108442.4|108475.1|108450.1|108467.2|108442.2|37
1725895110000|2024-09-09 15:18:30|108466.1|108441.1|108461.3|108436.3|108466.2|108441.2|108461|108436|17
1725895120000|2024-09-09 15:18:40|108461.4|108436.4|108454.5|108429.5|108463.2|108438.2|108453.6|108428.6|36
1725895130000|2024-09-09 15:18:50|108454.2|108429.2|108458.9|108433.9|108460.9|108435.9|108448.6|108423.6|22
1725895140000|2024-09-09 15:19:00|108459|108434|108466.3|108441.3|108469.2|108444.2|108459|108434|38
1725895150000|2024-09-09 15:19:10|108466.2|108441.2|108474.3|108449.3|108475.1|108450.1|108466.2|108441.2|40
1725895160000|2024-09-09 15:19:20|108473.2|108448.2|108482.9|108457.9|108485|108460|108473.2|108448.2|35
1725895170000|2024-09-09 15:19:30|108483.1|108458.1|108490.4|108465.4|108492.7|108467.7|108483.1|108458.1|15
1725895180000|2024-09-09 15:19:40|108490.5|108465.5|108481.5|108456.5|108491|108466|108480.5|108455.5|27
1725895190000|2024-09-09 15:19:50|108481.6|108456.6|108475.9|108450.9|108482.7|108457.7|108475.5|108450.5|29
1725895200000|2024-09-09 15:20:00|108475.5|108450.5|108464.4|108439.4|108475.5|108450.5|108463.1|108438.1|44
1725895210000|2024-09-09 15:20:10|108464|108439|108467.5|108442.5|108468.3|108443.3|108461.1|108436.1|33
1725895220000|2024-09-09 15:20:20|108467.3|108442.3|108472.1|108447.1|108473.1|108448.1|108467.3|108442.3|25
1725895230000|2024-09-09 15:20:30|108472.5|108447.5|108478.6|108453.6|108479.8|108454.8|108471.8|108446.8|31
1725895240000|2024-09-09 15:20:40|108479|108454|108535.3|108485.3|108535.6|108489|108479|108454|33
1725895250000|2024-09-09 15:20:50|108536|108486|108548|108498|108550.3|108500.3|108536|108486|40
1725895260000|2024-09-09 15:21:00|108547.9|108497.9|108542.4|108492.4|108550.4|108500.4|108540|108490|34
1725895270000|2024-09-09 15:21:10|108543.5|108493.5|108530.9|108480.9|108543.5|108493.5|108528.3|108478.3|40
1725895280000|2024-09-09 15:21:20|108530.4|108480.4|108518.7|108493.7|108530.9|108494.2|108516.6|108477.7|36
1725895290000|2024-09-09 15:21:30|108516.5|108491.5|108502|108477|108517.3|108492.3|108502|108477|47
1725895300000|2024-09-09 15:21:40|108501.9|108476.9|108505.3|108480.3|108505.5|108480.5|108501.7|108476.7|27
1725895310000|2024-09-09 15:21:50|108505.4|108480.4|108507|108482|108507.3|108482.3|108504.1|108479.1|30
1725895320000|2024-09-09 15:22:00|108510.3|108485.3|108506.1|108481.1|108512.7|108487.7|108506.1|108481.1|31
1725895330000|2024-09-09 15:22:10|108506.7|108481.7|108479.8|108454.8|108507.4|108482.4|108478.2|108442.9|57
1725895340000|2024-09-09 15:22:20|108481.1|108456.1|108497.2|108472.2|108498.8|108473.8|108479.1|108454.1|57
1725895350000|2024-09-09 15:22:30|108498.5|108473.5|108504.5|108479.5|108505.8|108480.8|108497.7|108472.7|59
1725895360000|2024-09-09 15:22:40|108504.1|108479.1|108496.5|108471.5|108507.6|108482.6|108495.6|108470.6|38
1725895370000|2024-09-09 15:22:50|108496.8|108471.8|108499.4|108474.4|108501.6|108476.6|108496.8|108471.8|29
1725895380000|2024-09-09 15:23:00|108499.7|108474.7|108492.6|108467.6|108500.5|108475.5|108490.3|108465.3|44
1725895390000|2024-09-09 15:23:10|108492.2|108467.2|108500.1|108475.1|108501.4|108476.4|108492.2|108467.2|39
1725895400000|2024-09-09 15:23:20|108499.6|108474.6|108495.6|108470.6|108500.7|108475.7|108493.5|108468.5|27
1725895410000|2024-09-09 15:23:30|108496.2|108471.2|108494.2|108469.2|108496.2|108471.2|108493.2|108468.2|22
1725895420000|2024-09-09 15:23:40|108493.7|108468.7|108494.9|108469.9|108499.9|108474.9|108490.2|108465.2|39
1725895430000|2024-09-09 15:23:50|108494.3|108469.3|108499.5|108474.5|108500.3|108475.3|108494.3|108469.3|28
1725895440000|2024-09-09 15:24:00|108496.2|108471.2|108497.9|108472.9|108498.7|108473.7|108494.3|108469.3|28
1725895450000|2024-09-09 15:24:10|108499.5|108474.5|108502.9|108477.9|108503|108478|108498.2|108473.2|38
1725895460000|2024-09-09 15:24:20|108502.6|108477.6|108499.6|108474.6|108506.1|108481.1|108499.6|108474.6|55
1725895470000|2024-09-09 15:24:30|108499.4|108474.4|108479|108429|108500|108475|108476.6|108427.3|39
1725895480000|2024-09-09 15:24:40|108478.2|108428.2|108479.7|108429.7|108484|108434|108478|108428|62
1725895490000|2024-09-09 15:24:50|108481|108431|108474.7|108424.7|108482.9|108432.9|108474.5|108424.5|56
1725895500000|2024-09-09 15:25:00|108475.3|108425.3|108474.5|108424.5|108477.9|108427.9|108474.5|108424.5|27
1725895510000|2024-09-09 15:25:10|108475.2|108425.2|108477.5|108427.5|108478.2|108428.2|108445|108409.7|36
1725895520000|2024-09-09 15:25:20|108476.9|108426.9|108467.2|108417.2|108478.4|108428.4|108467|108417|43
1725895530000|2024-09-09 15:25:30|108467.1|108417.1|108464.1|108414.1|108473.1|108423.1|108463.9|108413.9|49
1725895540000|2024-09-09 15:25:40|108460.7|108410.7|108453.2|108403.2|108461.3|108411.3|108452.8|108402.8|29
1725895550000|2024-09-09 15:25:50|108461|108411|108458.8|108408.8|108465.4|108415.4|108458.2|108408.2|43
1725895560000|2024-09-09 15:26:00|108459.8|108409.8|108451.7|108426.7|108460.9|108428.1|108445.4|108409.4|33
1725895570000|2024-09-09 15:26:10|108451.6|108426.6|108450|108425|108452|108427|108447|108422|33
1725895580000|2024-09-09 15:26:20|108451.5|108426.5|108450.5|108425.5|108452.5|108427.5|108449.3|108424.3|25
1725895590000|2024-09-09 15:26:30|108450.9|108425.9|108459.2|108434.2|108459.2|108434.2|108450|108425|17
1725895600000|2024-09-09 15:26:40|108459.3|108434.3|108464.7|108439.7|108465.2|108440.2|108456.6|108431.6|38
1725895610000|2024-09-09 15:26:50|108465.6|108440.6|108467.9|108442.9|108468.1|108443.1|108458.8|108433.8|33
1725895620000|2024-09-09 15:27:00|108467.5|108442.5|108477.1|108452.1|108477.5|108452.5|108467.5|108442.5|12
1725895630000|2024-09-09 15:27:10|108476.1|108451.1|108480.9|108455.9|108482.4|108457.4|108475.8|108450.8|32
1725895640000|2024-09-09 15:27:20|108481.2|108456.2|108482.9|108457.9|108484.1|108459.1|108481.1|108456.1|21
1725895650000|2024-09-09 15:27:30|108483|108458|108485.7|108460.7|108487.9|108462.9|108483|108458|29
1725895660000|2024-09-09 15:27:40|108485.3|108460.3|108489.2|108464.2|108489.2|108464.2|108485.2|108460.2|19
1725895670000|2024-09-09 15:27:50|108489|108464|108488.3|108463.3|108490|108465|108488.3|108463.3|21
1725895680000|2024-09-09 15:28:00|108488.4|108463.4|108501.7|108451.7|108501.7|108463.5|108486|108444.7|37
1725895690000|2024-09-09 15:28:10|108501.8|108451.8|108492|108467|108501.8|108468.6|108489.7|108451.6|32
1725895700000|2024-09-09 15:28:20|108492.8|108467.8|108493.5|108468.5|108494.4|108469.4|108491.5|108466.5|43
1725895710000|2024-09-09 15:28:30|108494|108469|108515.5|108465.5|108524.9|108485.4|108492.6|108465.5|51
1725895720000|2024-09-09 15:28:40|108514.9|108464.9|108509.6|108459.6|108515.2|108465.2|108508.4|108458.4|40
1725895730000|2024-09-09 15:28:50|108509.4|108459.4|108507.1|108457.1|108509.4|108459.4|108506.6|108456.6|23
1725895740000|2024-09-09 15:29:00|108507.3|108457.3|108510.8|108460.8|108513.8|108463.8|108507.3|108457.3|31
1725895750000|2024-09-09 15:29:10|108511.1|108461.1|108514.9|108464.9|108519.3|108469.3|108510.6|108460.6|48
1725895760000|2024-09-09 15:29:20|108515.8|108465.8|108509.8|108459.8|108515.8|108465.8|108507.6|108457.6|32
1725895770000|2024-09-09 15:29:30|108509.9|108459.9|108515|108465|108515.6|108465.6|108509.5|108459.5|15
1725895780000|2024-09-09 15:29:40|108514.3|108464.3|108515.3|108465.3|108516.1|108466.1|108514.3|108464.3|19
1725895790000|2024-09-09 15:29:50|108515.8|108465.8|108511.4|108461.4|108515.8|108465.8|108509.6|108459.6|22
1725895800000|2024-09-09 15:30:00|108511.3|108461.3|108515.9|108465.9|108515.9|108465.9|108506.5|108456.5|44
1725895810000|2024-09-09 15:30:10|108516.7|108466.7|108497.4|108447.4|108516.7|108466.7|108497.4|108447.4|39
1725895820000|2024-09-09 15:30:20|108483.4|108458.4|108487|108462|108488.8|108463.8|108483.4|108458.4|40
1725895830000|2024-09-09 15:30:30|108487.3|108462.3|108488.8|108463.8|108490.6|108465.6|108486.1|108461.1|36
1725895840000|2024-09-09 15:30:40|108488.7|108463.7|108485.6|108460.6|108488.7|108463.7|108484.4|108459.4|46
1725895850000|2024-09-09 15:30:50|108484.8|108459.8|108485.3|108460.3|108486.1|108461.1|108484.6|108459.6|11
1725895860000|2024-09-09 15:31:00|108484.5|108459.5|108483.5|108458.5|108484.5|108459.5|108483.1|108458.1|15
1725895870000|2024-09-09 15:31:10|108483.3|108458.3|108481.6|108456.6|108483.5|108458.5|108481.3|108456.3|14
1725895880000|2024-09-09 15:31:20|108482.1|108457.1|108489.4|108464.4|108490|108465|108482.1|108457.1|25
1725895890000|2024-09-09 15:31:30|108489.6|108464.6|108489.5|108464.5|108489.8|108464.8|108488.3|108463.3|13
1725895900000|2024-09-09 15:31:40|108489.3|108464.3|108486.3|108461.3|108489.9|108464.9|108486.1|108461.1|20
1725895910000|2024-09-09 15:31:50|108486|108461|108488.3|108463.3|108488.5|108463.5|108479.8|108454.8|29
1725895920000|2024-09-09 15:32:00|108489.1|108464.1|108488.8|108438.8|108490.2|108464.4|108480.6|108434.3|51
1725895930000|2024-09-09 15:32:10|108489.7|108439.7|108487.3|108437.3|108489.8|108439.8|108485.6|108435.6|31
1725895940000|2024-09-09 15:32:20|108487.5|108437.5|108489|108439|108491.8|108441.8|108486.8|108436.8|43
1725895950000|2024-09-09 15:32:30|108488.8|108438.8|108489.5|108439.5|108490.7|108440.7|108487.6|108437.6|16
1725895960000|2024-09-09 15:32:40|108488.5|108438.5|108490.6|108440.6|108492.9|108454.4|108477.4|108438.5|34
1725895970000|2024-09-09 15:32:50|108490.7|108440.7|108487.8|108437.8|108491.1|108441.1|108487.3|108437.3|27
1725895980000|2024-09-09 15:33:00|108487.5|108437.5|108481.3|108431.3|108487.5|108437.5|108478.3|108428.3|52
1725895990000|2024-09-09 15:33:10|108481.2|108431.2|108462.8|108412.8|108481.8|108431.8|108462.1|108412.1|40
1725896000000|2024-09-09 15:33:20|108461.9|108411.9|108430.6|108380.6|108463.3|108413.3|108429.8|108379.8|43
1725896010000|2024-09-09 15:33:30|108430.9|108380.9|108426.9|108376.9|108431.5|108381.5|108426.9|108376.9|27
1725896020000|2024-09-09 15:33:40|108427|108377|108430.6|108380.6|108431.6|108381.6|108426.6|108376.6|19
1725896030000|2024-09-09 15:33:50|108431.3|108381.3|108432.1|108382.1|108432.1|108382.1|108430.6|108380.6|20
1725896040000|2024-09-09 15:34:00|108432.2|108382.2|108435.1|108385.1|108435.8|108385.8|108432.1|108382.1|17
1725896050000|2024-09-09 15:34:10|108434.8|108384.8|108437.3|108387.3|108437.4|108387.4|108434.6|108384.6|16
1725896060000|2024-09-09 15:34:20|108439.3|108389.3|108438.1|108388.1|108439.3|108389.3|108436.1|108386.1|19
1725896070000|2024-09-09 15:34:30|108439.3|108389.3|108439.5|108389.5|108440.6|108390.6|108438.1|108388.1|14
1725896080000|2024-09-09 15:34:40|108438.6|108388.6|108443.3|108393.3|108444.4|108394.4|108438.1|108388.1|22
1725896090000|2024-09-09 15:34:50|108444.3|108394.3|108443.8|108393.8|108445.2|108395.2|108441.9|108391.9|26
1725896100000|2024-09-09 15:35:00|108441.6|108391.6|108438.2|108388.2|108442.7|108392.7|108436.3|108386.3|17
1725896110000|2024-09-09 15:35:10|108439|108389|108434.4|108384.4|108439.4|108389.4|108428.5|108378.5|26
1725896120000|2024-09-09 15:35:20|108433.4|108383.4|108440.9|108390.9|108440.9|108390.9|108433.4|108383.4|13
1725896130000|2024-09-09 15:35:30|108441|108391|108442.2|108392.2|108445.6|108395.6|108440.8|108390.8|25
1725896140000|2024-09-09 15:35:40|108441.9|108391.9|108431.6|108406.6|108447.1|108406.6|108429.7|108391.9|14
1725896150000|2024-09-09 15:35:50|108430.5|108405.5|108429.3|108404.3|108430.5|108405.5|108428.1|108403.1|11
1725896160000|2024-09-09 15:36:00|108430.3|108405.3|108422.1|108397.1|108430.3|108405.3|108422.1|108397.1|29
1725896170000|2024-09-09 15:36:10|108420.9|108395.9|108436.5|108386.5|108437.2|108400.1|108420.8|108385.6|22
1725896180000|2024-09-09 15:36:20|108436.4|108386.4|108435.4|108385.4|108437.3|108387.3|108434.8|108384.8|12
1725896190000|2024-09-09 15:36:30|108434.8|108384.8|108434.9|108384.9|108435.3|108385.3|108434.7|108384.7|8
1725896200000|2024-09-09 15:36:40|108434.8|108384.8|108437|108387|108438.9|108388.9|108434.8|108384.8|16
1725896210000|2024-09-09 15:36:50|108435.8|108385.8|108415.7|108365.7|108435.8|108385.8|108414.5|108364.5|47
1725896220000|2024-09-09 15:37:00|108413.6|108363.6|108388.5|108338.5|108414.2|108364.2|108388.1|108338.1|27
1725896230000|2024-09-09 15:37:10|108386.5|108336.5|108383.2|108333.2|108386.9|108336.9|108383.2|108333.2|20
1725896240000|2024-09-09 15:37:20|108383.4|108333.4|108381.6|108331.6|108383.8|108333.8|108380.5|108330.5|23
1725896250000|2024-09-09 15:37:30|108382.1|108332.1|108378.1|108328.1|108382.1|108332.1|108377.3|108327.3|25
1725896260000|2024-09-09 15:37:40|108378.4|108328.4|108377.1|108327.1|108378.4|108328.4|108374.5|108324.5|27
1725896270000|2024-09-09 15:37:50|108377.8|108327.8|108370.7|108320.7|108378.6|108328.6|108370.6|108320.6|28
1725896280000|2024-09-09 15:38:00|108370.3|108320.3|108361.1|108311.1|108370.8|108320.8|108361.1|108311.1|29
1725896290000|2024-09-09 15:38:10|108360.6|108310.6|108367.6|108317.6|108368.4|108318.4|108359.1|108309.1|41
1725896300000|2024-09-09 15:38:20|108367.1|108317.1|108362.9|108312.9|108367.2|108317.2|108360.9|108310.9|48
1725896310000|2024-09-09 15:38:30|108363.1|108313.1|108363.9|108313.9|108364.3|108314.3|108362.5|108312.5|14
1725896320000|2024-09-09 15:38:40|108364.1|108314.1|108364.2|108314.2|108367.2|108317.2|108364.1|108314.1|20
1725896330000|2024-09-09 15:38:50|108365.1|108315.1|108365.2|108315.2|108366.2|108316.2|108364.2|108314.2|12
1725896340000|2024-09-09 15:39:00|108364.2|108314.2|108365.1|108315.1|108365.3|108315.3|108363.9|108313.9|11
1725896350000|2024-09-09 15:39:10|108365|108315|108356.2|108306.2|108365|108315|108355.3|108305.3|35
1725896360000|2024-09-09 15:39:20|108356.7|108306.7|108361.9|108311.9|108361.9|108311.9|108350.5|108300.5|41
1725896370000|2024-09-09 15:39:30|108367.8|108317.8|108358.2|108308.2|108367.8|108317.8|108358.2|108308.2|23
1725896380000|2024-09-09 15:39:40|108358.1|108308.1|108363.5|108313.5|108363.5|108313.5|108357.4|108307.4|23
1725896390000|2024-09-09 15:39:50|108363.8|108313.8|108363.7|108313.7|108367.5|108317.5|108362.3|108312.3|35
1725896400000|2024-09-09 15:40:00|108362.7|108312.7|108357|108307|108363.7|108313.7|108357|108307|37
1725896410000|2024-09-09 15:40:10|108356.6|108306.6|108360.7|108310.7|108361.5|108311.5|108356.6|108306.6|36
1725896420000|2024-09-09 15:40:20|108360.4|108310.4|108362.9|108312.9|108363.8|108313.8|108359.9|108309.9|48
1725896430000|2024-09-09 15:40:30|108362.7|108312.7|108361.7|108311.7|108363.8|108313.8|108361.7|108311.7|27
1725896440000|2024-09-09 15:40:40|108362|108312|108356.9|108306.9|108364|108314|108356.1|108306.1|25
1725896450000|2024-09-09 15:40:50|108357.6|108307.6|108358.1|108308.1|108359.1|108309.1|108353.8|108303.8|20
1725896460000|2024-09-09 15:41:00|108358.2|108308.2|108365.2|108315.2|108367.3|108317.3|108356.4|108306.4|36
1725896470000|2024-09-09 15:41:10|108364.9|108314.9|108350.8|108300.8|108364.9|108314.9|108350.8|108300.8|31
1725896480000|2024-09-09 15:41:20|108351.2|108301.2|108353.4|108303.4|108353.4|108303.4|108350.1|108300.1|41
1725896490000|2024-09-09 15:41:30|108353.5|108303.5|108349.1|108299.1|108356.1|108306.1|108348.9|108298.9|29
1725896500000|2024-09-09 15:41:40|108348.5|108298.5|108347.1|108297.1|108348.6|108298.6|108341.8|108291.8|35
1725896510000|2024-09-09 15:41:50|108347.3|108297.3|108348.9|108298.9|108350.3|108300.3|108345.4|108295.4|30
1725896520000|2024-09-09 15:42:00|108348.7|108298.7|108348.9|108298.9|108349.4|108299.4|108344.9|108294.9|24
1725896530000|2024-09-09 15:42:10|108349|108299|108350.1|108300.1|108358|108308|108348.1|108298.1|38
1725896540000|2024-09-09 15:42:20|108349.6|108299.6|108346.6|108296.6|108356.5|108306.5|108346.5|108296.5|43
1725896550000|2024-09-09 15:42:30|108347.3|108297.3|108343.6|108293.6|108347.5|108297.5|108341.3|108291.3|32
1725896560000|2024-09-09 15:42:40|108343.8|108293.8|108345.5|108295.5|108346.8|108296.8|108341|108291|25
1725896570000|2024-09-09 15:42:50|108348|108298|108312.7|108262.7|108348.4|108298.4|108304.3|108254.3|50
1725896580000|2024-09-09 15:43:00|108313.1|108263.1|108311.1|108261.1|108318.9|108268.9|108310.1|108260.1|54
1725896590000|2024-09-09 15:43:10|108310.2|108260.2|108308|108258|108311.1|108261.1|108306.4|108256.4|37
1725896600000|2024-09-09 15:43:20|108307.9|108257.9|108309.1|108259.1|108309.8|108259.8|108307.2|108257.2|15
1725896610000|2024-09-09 15:43:30|108307.2|108257.2|108311.3|108261.3|108311.9|108261.9|108307|108257|24
1725896620000|2024-09-09 15:43:40|108311.9|108261.9|108313.8|108263.8|108315.3|108265.3|108311.8|108261.8|32
1725896630000|2024-09-09 15:43:50|108314.4|108264.4|108312.2|108262.2|108314.7|108264.7|108310.4|108260.4|19
1725896640000|2024-09-09 15:44:00|108312|108262|108308.6|108258.6|108312.8|108262.8|108307.2|108257.2|32
1725896650000|2024-09-09 15:44:10|108308|108258|108309.4|108259.4|108312.7|108262.7|108305.1|108255.1|48
1725896660000|2024-09-09 15:44:20|108310.1|108260.1|108306.3|108256.3|108310.6|108260.6|108306|108256|29
1725896670000|2024-09-09 15:44:30|108306.4|108256.4|108308.9|108258.9|108310.1|108260.1|108301.9|108251.9|62
1725896680000|2024-09-09 15:44:40|108308.8|108258.8|108310.4|108260.4|108312.5|108262.5|108307.7|108257.7|72
1725896690000|2024-09-09 15:44:50|108309.3|108259.3|108310.1|108260.1|108311.5|108261.5|108307.1|108257.1|75
1725896700000|2024-09-09 15:45:00|108309.4|108259.4|108298.2|108248.2|108309.4|108259.4|108292.5|108242.5|58
1725896710000|2024-09-09 15:45:10|108296|108246|108294.2|108244.2|108299.3|108249.3|108285.4|108235.4|31
1725896720000|2024-09-09 15:45:20|108293.8|108243.8|108295.5|108245.5|108297.1|108247.1|108293.5|108243.5|26
1725896730000|2024-09-09 15:45:30|108295.8|108245.8|108299.8|108249.8|108300.7|108250.7|108295.8|108245.8|21
1725896740000|2024-09-09 15:45:40|108299.6|108249.6|108294.1|108244.1|108299.8|108249.8|108293.1|108243.1|34
1725896750000|2024-09-09 15:45:50|108293.9|108243.9|108292.5|108242.5|108294.4|108244.4|108292.5|108242.5|15
1725896760000|2024-09-09 15:46:00|108297|108247|108297.6|108247.6|108298.8|108248.8|108294.3|108244.3|20
1725896770000|2024-09-09 15:46:10|108299.8|108249.8|108294.1|108244.1|108300|108250|108293.1|108243.1|23
1725896780000|2024-09-09 15:46:20|108294|108244|108288.8|108238.8|108294.2|108244.2|108287.9|108237.9|24
1725896790000|2024-09-09 15:46:30|108288.7|108238.7|108287.5|108237.5|108290.5|108240.5|108287.5|108237.5|16
1725896800000|2024-09-09 15:46:40|108287.4|108237.4|108293.5|108243.5|108296.6|108246.6|108285.6|108235.6|20
1725896810000|2024-09-09 15:46:50|108294|108244|108292|108242|108294|108244|108290.1|108240.1|39
1725896820000|2024-09-09 15:47:00|108291.5|108241.5|108286.6|108236.6|108291.5|108241.5|108286.6|108236.6|26
1725896830000|2024-09-09 15:47:10|108286.7|108236.7|108286.1|108236.1|108288.8|108238.8|108286|108236|25
1725896840000|2024-09-09 15:47:20|108286.7|108236.7|108286.3|108236.3|108289.3|108239.3|108285.6|108235.6|24
1725896850000|2024-09-09 15:47:30|108288.3|108238.3|108290.9|108240.9|108291.1|108241.1|108285.6|108235.6|25
1725896860000|2024-09-09 15:47:40|108290.8|108240.8|108305.7|108255.7|108306|108256|108290.8|108240.8|46
1725896870000|2024-09-09 15:47:50|108303.1|108253.1|108303.4|108253.4|108306.4|108256.4|108301.4|108251.4|33
1725896880000|2024-09-09 15:48:00|108302.5|108252.5|108301.8|108251.8|108305.8|108255.8|108301.7|108251.7|32
1725896890000|2024-09-09 15:48:10|108301.9|108251.9|108295.8|108245.8|108302.3|108252.3|108294.8|108244.8|27
1725896900000|2024-09-09 15:48:20|108296|108246|108296.4|108246.4|108296.9|108246.9|108295.1|108245.1|17
1725896910000|2024-09-09 15:48:30|108296.6|108246.6|108300|108250|108304.1|108254.1|108296.3|108246.3|27
1725896920000|2024-09-09 15:48:40|108299.6|108249.6|108301.6|108251.6|108302|108252|108299.6|108249.6|11
1725896930000|2024-09-09 15:48:50|108300.5|108250.5|108295.4|108245.4|108300.5|108250.5|108293|108243|18
1725896940000|2024-09-09 15:49:00|108297.3|108247.3|108305.7|108255.7|108305.7|108255.7|108295.8|108245.8|17
1725896950000|2024-09-09 15:49:10|108306.8|108256.8|108306.6|108256.6|108307.8|108257.8|108300.1|108250.1|23
1725896960000|2024-09-09 15:49:20|108306.8|108256.8|108307.5|108257.5|108308.9|108258.9|108305.3|108255.3|17
1725896970000|2024-09-09 15:49:30|108307.8|108257.8|108304.5|108254.5|108308.6|108258.6|108304.5|108254.5|19
1725896980000|2024-09-09 15:49:40|108304.9|108254.9|108297.4|108247.4|108304.9|108254.9|108295.9|108245.9|32
1725896990000|2024-09-09 15:49:50|108297|108247|108301.3|108251.3|108302.8|108252.8|108296.9|108246.9|31
1725897000000|2024-09-09 15:50:00|108300.1|108250.1|108294.8|108244.8|108300.1|108250.1|108293.1|108243.1|32
1725897010000|2024-09-09 15:50:10|108294.2|108244.2|108289.1|108239.1|108294.3|108244.3|108288.6|108238.6|17
1725897020000|2024-09-09 15:50:20|108288.3|108238.3|108280.2|108230.2|108288.3|108238.3|108280.2|108230.2|34
1725897030000|2024-09-09 15:50:30|108280.5|108230.5|108256.5|108206.5|108280.5|108230.5|108256.4|108206.4|20
1725897040000|2024-09-09 15:50:40|108257|108207|108258.5|108208.5|108263.9|108213.9|108257|108207|15
1725897050000|2024-09-09 15:50:50|108258|108208|108255.3|108205.3|108258.4|108208.4|108255.3|108205.3|13
1725897060000|2024-09-09 15:51:00|108255.7|108205.7|108254|108204|108256|108206|108253.8|108203.8|16
1725897070000|2024-09-09 15:51:10|108253.9|108203.9|108255.2|108205.2|108255.9|108205.9|108252.2|108202.2|30
1725897080000|2024-09-09 15:51:20|108254.8|108204.8|108252.4|108202.4|108254.8|108204.8|108252.4|108202.4|15
1725897090000|2024-09-09 15:51:30|108251.6|108201.6|108252.5|108202.5|108256.9|108206.9|108250.8|108200.8|37
1725897100000|2024-09-09 15:51:40|108252.7|108202.7|108253.4|108203.4|108253.7|108203.7|108251.4|108201.4|20
1725897110000|2024-09-09 15:51:50|108254|108204|108254.3|108204.3|108257.1|108207.1|108254|108204|22
1725897120000|2024-09-09 15:52:00|108257.6|108207.6|108253.6|108203.6|108262.7|108212.7|108253.6|108203.6|22
1725897130000|2024-09-09 15:52:10|108253.9|108203.9|108241.1|108191.1|108253.9|108203.9|108241.1|108191.1|23
1725897140000|2024-09-09 15:52:20|108241.6|108191.6|108240.1|108190.1|108241.6|108191.6|108239.5|108189.5|18
1725897150000|2024-09-09 15:52:30|108236.6|108186.6|108237.8|108187.8|108238.1|108188.1|108235.2|108185.2|16
1725897160000|2024-09-09 15:52:40|108237.7|108187.7|108246.3|108196.3|108246.3|108196.3|108237.7|108187.7|16
1725897170000|2024-09-09 15:52:50|108246.4|108196.4|108253.2|108203.2|108253.4|108203.4|108246.2|108196.2|16
1725897180000|2024-09-09 15:53:00|108253.9|108203.9|108248.6|108198.6|108254.8|108204.8|108248.2|108198.2|17
1725897190000|2024-09-09 15:53:10|108248.4|108198.4|108245.8|108195.8|108249.9|108199.9|108242.6|108192.6|19
1725897200000|2024-09-09 15:53:20|108245.3|108195.3|108244.3|108194.3|108245.6|108195.6|108244.2|108194.2|14
1725897210000|2024-09-09 15:53:30|108244.7|108194.7|108246.8|108196.8|108249.4|108199.4|108244.7|108194.7|14
1725897220000|2024-09-09 15:53:40|108246.6|108196.6|108247.1|108197.1|108247.4|108197.4|108246.3|108196.3|11
1725897230000|2024-09-09 15:53:50|108247.2|108197.2|108246.8|108196.8|108247.2|108197.2|108246.7|108196.7|5
1725897240000|2024-09-09 15:54:00|108247.3|108197.3|108260.2|108210.2|108260.3|108210.3|108246.7|108196.7|28
1725897250000|2024-09-09 15:54:10|108259.1|108209.1|108257.4|108207.4|108260.2|108210.2|108257.4|108207.4|18
1725897260000|2024-09-09 15:54:20|108257.6|108207.6|108251.9|108201.9|108261.5|108211.5|108251.9|108201.9|13
1725897270000|2024-09-09 15:54:30|108251.3|108201.3|108251.1|108201.1|108252.4|108202.4|108249.7|108199.7|17
1725897280000|2024-09-09 15:54:40|108251.4|108201.4|108252.8|108202.8|108254.8|108204.8|108251.3|108201.3|16
1725897290000|2024-09-09 15:54:50|108253.9|108203.9|108250.1|108200.1|108253.9|108203.9|108250.1|108200.1|8
1725897300000|2024-09-09 15:55:00|108250.4|108200.4|108251.8|108201.8|108252|108202|108247.6|108197.6|22
1725897310000|2024-09-09 15:55:10|108252|108202|108251.8|108201.8|108255.3|108205.3|108251.7|108201.7|23
1725897320000|2024-09-09 15:55:20|108252.7|108202.7|108255.5|108205.5|108256.3|108206.3|108252.1|108202.1|23
1725897330000|2024-09-09 15:55:30|108255.4|108205.4|108254.8|108204.8|108255.4|108205.4|108254.4|108204.4|7
1725897340000|2024-09-09 15:55:40|108254.9|108204.9|108260.5|108210.5|108260.9|108210.9|108254.9|108204.9|12
1725897350000|2024-09-09 15:55:50|108259.6|108209.6|108260.7|108210.7|108260.7|108210.7|108259.5|108209.5|6
1725897360000|2024-09-09 15:56:00|108260.8|108210.8|108261.6|108211.6|108261.6|108211.6|108260.6|108210.6|7
1725897370000|2024-09-09 15:56:10|108261.9|108211.9|108262.5|108212.5|108262.6|108212.6|108261.9|108211.9|11
1725897380000|2024-09-09 15:56:20|108262.4|108212.4|108261.9|108211.9|108262.7|108212.7|108261.7|108211.7|9
1725897390000|2024-09-09 15:56:30|108262|108212|108261.5|108211.5|108262.2|108212.2|108260.4|108210.4|16
1725897400000|2024-09-09 15:56:40|108261.8|108211.8|108262.1|108212.1|108264.1|108214.1|108261.8|108211.8|14
1725897410000|2024-09-09 15:56:50|108262.2|108212.2|108255.5|108205.5|108262.2|108212.2|108252.8|108202.8|18
1725897420000|2024-09-09 15:57:00|108255.9|108205.9|108255.5|108205.5|108255.9|108205.9|108254.6|108204.6|11
1725897430000|2024-09-09 15:57:10|108255.9|108205.9|108260.2|108210.2|108260.2|108210.2|108255.9|108205.9|15
1725897440000|2024-09-09 15:57:20|108259.7|108209.7|108261|108211|108261|108211|108259.6|108209.6|21
1725897450000|2024-09-09 15:57:30|108260.7|108210.7|108260.6|108210.6|108261.1|108211.1|108257.5|108207.5|16
1725897460000|2024-09-09 15:57:40|108260.2|108210.2|108256.9|108206.9|108260.4|108210.4|108255.3|108205.3|21
1725897470000|2024-09-09 15:57:50|108258.8|108208.8|108253.8|108203.8|108259.5|108209.5|108253.8|108203.8|22
1725897480000|2024-09-09 15:58:00|108253.9|108203.9|108255.8|108205.8|108256.5|108206.5|108253.9|108203.9|25
1725897490000|2024-09-09 15:58:10|108258.8|108208.8|108262.3|108212.3|108263.6|108213.6|108258.8|108208.8|42
1725897500000|2024-09-09 15:58:20|108264|108214|108265.7|108215.7|108267|108217|108260.6|108210.6|28
1725897510000|2024-09-09 15:58:30|108265.4|108215.4|108261|108211|108265.4|108215.4|108260.7|108210.7|22
1725897520000|2024-09-09 15:58:40|108260.8|108210.8|108261.9|108211.9|108263.8|108213.8|108260.7|108210.7|25
1725897530000|2024-09-09 15:58:50|108262.1|108212.1|108265.8|108215.8|108266.4|108216.4|108260.4|108210.4|35
1725897540000|2024-09-09 15:59:00|108266|108216|108263.7|108213.7|108268.2|108218.2|108263.4|108213.4|40
1725897550000|2024-09-09 15:59:10|108263.4|108213.4|108263.1|108213.1|108264.3|108214.3|108262.9|108212.9|15
1725897560000|2024-09-09 15:59:20|108263.2|108213.2|108264.1|108214.1|108270.8|108220.8|108262.9|108212.9|29
1725897570000|2024-09-09 15:59:30|108264.2|108214.2|108265.5|108215.5|108269.2|108219.2|108264.2|108214.2|26
1725897580000|2024-09-09 15:59:40|108265.2|108215.2|108262.3|108212.3|108265.2|108215.2|108261.3|108211.3|23
1725897590000|2024-09-09 15:59:50|108262.6|108212.6|108267.3|108217.3|108267.7|108217.7|108262.6|108212.6|24
1725897600000|2024-09-09 16:00:00|108267.6|108217.6|108253.4|108203.4|108267.6|108217.6|108253.1|108203.1|25
1725897610000|2024-09-09 16:00:10|108253.1|108203.1|108253.5|108203.5|108254.4|108204.4|108252.3|108202.3|16
1725897620000|2024-09-09 16:00:20|108256.5|108206.5|108265.4|108215.4|108265.7|108215.7|108256.5|108206.5|30
1725897630000|2024-09-09 16:00:30|108265.3|108215.3|108263.5|108213.5|108265.3|108215.3|108263.5|108213.5|10
1725897640000|2024-09-09 16:00:40|108263.6|108213.6|108263.4|108213.4|108264.4|108214.4|108263|108213|10
1725897650000|2024-09-09 16:00:50|108259.1|108209.1|108254.7|108204.7|108259.3|108209.3|108253.1|108203.1|23
1725897660000|2024-09-09 16:01:00|108255.8|108205.8|108254.6|108204.6|108256.6|108206.6|108254.1|108204.1|26
1725897670000|2024-09-09 16:01:10|108254.9|108204.9|108253.6|108203.6|108257.7|108207.7|108249.8|108199.8|32
1725897680000|2024-09-09 16:01:20|108250.5|108200.5|108252.3|108202.3|108253.3|108203.3|108250.3|108200.3|34
1725897690000|2024-09-09 16:01:30|108252.7|108202.7|108250|108200|108252.7|108202.7|108248.3|108198.3|38
1725897700000|2024-09-09 16:01:40|108250.2|108200.2|108259.1|108209.1|108261.3|108211.3|108248.9|108198.9|18
1725897710000|2024-09-09 16:01:50|108259.3|108209.3|108265.3|108215.3|108266.3|108216.3|108259.3|108209.3|32
1725897720000|2024-09-09 16:02:00|108264.9|108214.9|108258.6|108208.6|108264.9|108214.9|108257.9|108207.9|18
1725897730000|2024-09-09 16:02:10|108258.5|108208.5|108260.1|108210.1|108261.2|108211.2|108258.5|108208.5|17
1725897740000|2024-09-09 16:02:20|108258.8|108208.8|108256.4|108206.4|108260.2|108210.2|108255.2|108205.2|32
1725897750000|2024-09-09 16:02:30|108256.5|108206.5|108258|108208|108258|108208|108251.9|108201.9|31
1725897760000|2024-09-09 16:02:40|108258.5|108208.5|108256.9|108206.9|108260.4|108210.4|108256.9|108206.9|18
1725897770000|2024-09-09 16:02:50|108255.1|108205.1|108257.5|108207.5|108259.1|108209.1|108255.1|108205.1|21
1725897780000|2024-09-09 16:03:00|108259.3|108209.3|108264.4|108214.4|108265.9|108215.9|108259.3|108209.3|36
1725897790000|2024-09-09 16:03:10|108263.9|108213.9|108258.3|108208.3|108265.1|108215.1|108257.9|108207.9|48
1725897800000|2024-09-09 16:03:20|108258.7|108208.7|108256.9|108206.9|108262.3|108212.3|108254.4|108204.4|22
1725897810000|2024-09-09 16:03:30|108256.8|108206.8|108257.6|108207.6|108258.2|108208.2|108254.7|108204.7|11
1725897820000|2024-09-09 16:03:40|108259.7|108209.7|108256|108206|108260|108210|108255.5|108205.5|19
1725897830000|2024-09-09 16:03:50|108255.6|108205.6|108249.4|108199.4|108256.7|108206.7|108247.6|108197.6|44
1725897840000|2024-09-09 16:04:00|108248.9|108198.9|108237.3|108187.3|108252.3|108202.3|108236.9|108186.9|42
1725897850000|2024-09-09 16:04:10|108237|108187|108219|108169|108237|108187|108219|108169|56
1725897860000|2024-09-09 16:04:20|108219.3|108169.3|108196|108146|108219.3|108169.3|108195.9|108145.9|35
1725897870000|2024-09-09 16:04:30|108196.3|108146.3|108200.9|108150.9|108203.1|108153.1|108196.3|108146.3|25
1725897880000|2024-09-09 16:04:40|108200.6|108150.6|108201.6|108151.6|108202.4|108152.4|108199|108149|17
1725897890000|2024-09-09 16:04:50|108201.4|108151.4|108202.2|108152.2|108203.1|108153.1|108201.4|108151.4|16
1725897900000|2024-09-09 16:05:00|108202.6|108152.6|108191.9|108141.9|108205.7|108155.7|108191.1|108141.1|58
1725897910000|2024-09-09 16:05:10|108192.1|108142.1|108195.6|108145.6|108195.6|108145.6|108192|108142|22
1725897920000|2024-09-09 16:05:20|108195.4|108145.4|108196.5|108146.5|108196.5|108146.5|108194.6|108144.6|16
1725897930000|2024-09-09 16:05:30|108195.6|108145.6|108197.1|108147.1|108199.2|108149.2|108195.2|108145.2|38
1725897940000|2024-09-09 16:05:40|108197.5|108147.5|108201.2|108151.2|108201.3|108151.3|108197.5|108147.5|17
1725897950000|2024-09-09 16:05:50|108201.3|108151.3|108202.1|108152.1|108202.8|108152.8|108201.3|108151.3|9
1725897960000|2024-09-09 16:06:00|108201.5|108151.5|108202.7|108152.7|108203.4|108153.4|108200.4|108150.4|21
1725897970000|2024-09-09 16:06:10|108202.6|108152.6|108204.1|108154.1|108206.5|108156.5|108202.1|108152.1|21
1725897980000|2024-09-09 16:06:20|108204.3|108154.3|108212.6|108162.6|108212.6|108162.6|108203.9|108153.9|10
1725897990000|2024-09-09 16:06:30|108213.5|108163.5|108218.2|108168.2|108220.3|108170.3|108213.4|108163.4|21
1725898000000|2024-09-09 16:06:40|108217.8|108167.8|108216.7|108166.7|108217.8|108167.8|108216.7|108166.7|4
1725898010000|2024-09-09 16:06:50|108216.6|108166.6|108218.5|108168.5|108220.1|108170.1|108216.6|108166.6|9
1725898020000|2024-09-09 16:07:00|108218.9|108168.9|108219.4|108169.4|108219.9|108169.9|108218.9|108168.9|7
1725898030000|2024-09-09 16:07:10|108219.1|108169.1|108217.9|108167.9|108219.1|108169.1|108217.9|108167.9|8
1725898040000|2024-09-09 16:07:20|108218|108168|108217.2|108167.2|108218|108168|108216.2|108166.2|15
1725898050000|2024-09-09 16:07:30|108217.3|108167.3|108209.5|108159.5|108217.8|108167.8|108209.5|108159.5|14
1725898060000|2024-09-09 16:07:40|108209.8|108159.8|108211.8|108161.8|108211.8|108161.8|108209.6|108159.6|21
1725898070000|2024-09-09 16:07:50|108211.9|108161.9|108209.6|108159.6|108212.7|108162.7|108209.6|108159.6|13
1725898080000|2024-09-09 16:08:00|108209.4|108159.4|108211.8|108161.8|108212.4|108162.4|108208.1|108158.1|18
1725898090000|2024-09-09 16:08:10|108212.1|108162.1|108216.6|108166.6|108216.8|108166.8|108212.1|108162.1|15
1725898100000|2024-09-09 16:08:20|108216.7|108166.7|108216.6|108166.6|108217.6|108167.6|108216.3|108166.3|16
1725898110000|2024-09-09 16:08:30|108216.9|108166.9|108225.2|108175.2|108225.2|108175.2|108216.9|108166.9|15
1725898120000|2024-09-09 16:08:40|108224.8|108174.8|108223|108173|108225.4|108175.4|108223|108173|15
1725898130000|2024-09-09 16:08:50|108222.4|108172.4|108213.7|108163.7|108222.4|108172.4|108213.4|108163.4|16
1725898140000|2024-09-09 16:09:00|108213|108163|108220.9|108170.9|108220.9|108170.9|108211|108161|35
1725898150000|2024-09-09 16:09:10|108220.7|108170.7|108226.6|108176.6|108226.6|108176.6|108217.7|108167.7|28
1725898160000|2024-09-09 16:09:20|108226.4|108176.4|108230.1|108180.1|108230.4|108180.4|108225.5|108175.5|21
1725898170000|2024-09-09 16:09:30|108229.3|108179.3|108226.6|108176.6|108229.8|108179.8|108226.2|108176.2|10
1725898180000|2024-09-09 16:09:40|108226.8|108176.8|108229.3|108179.3|108230.3|108180.3|108226.6|108176.6|24
1725898190000|2024-09-09 16:09:50|108229.4|108179.4|108235.4|108185.4|108235.4|108185.4|108229.4|108179.4|17
1725898200000|2024-09-09 16:10:00|108235.9|108185.9|108246.1|108196.1|108249.9|108199.9|108235.9|108185.9|34
1725898210000|2024-09-09 16:10:10|108245.9|108195.9|108233.4|108183.4|108245.9|108195.9|108233.1|108183.1|24
1725898220000|2024-09-09 16:10:20|108234|108184|108217.6|108167.6|108234.1|108184.1|108217.3|108167.3|20
1725898230000|2024-09-09 16:10:30|108218.1|108168.1|108210.7|108160.7|108218.9|108168.9|108210.1|108160.1|11
1725898240000|2024-09-09 16:10:40|108209.6|108159.6|108201.7|108151.7|108209.6|108159.6|108201.2|108151.2|30
1725898250000|2024-09-09 16:10:50|108201.9|108151.9|108204.9|108154.9|108206.1|108156.1|108201.9|108151.9|23
1725898260000|2024-09-09 16:11:00|108204.6|108154.6|108204.6|108154.6|108206.2|108156.2|108203.1|108153.1|39
1725898270000|2024-09-09 16:11:10|108205.2|108155.2|108205.2|108155.2|108206.2|108156.2|108204.3|108154.3|25
1725898280000|2024-09-09 16:11:20|108205.5|108155.5|108205.9|108155.9|108206.3|108156.3|108205.5|108155.5|9
1725898290000|2024-09-09 16:11:30|108206|108156|108203.9|108153.9|108206.5|108156.5|108202.6|108152.6|15
1725898300000|2024-09-09 16:11:40|108204|108154|108204.3|108154.3|108208.2|108158.2|108204|108154|30
1725898310000|2024-09-09 16:11:50|108204.4|108154.4|108206.1|108156.1|108206.5|108156.5|108204.2|108154.2|14
1725898320000|2024-09-09 16:12:00|108204.5|108154.5|108204.4|108154.4|108204.7|108154.7|108199|108149|18
1725898330000|2024-09-09 16:12:10|108203.9|108153.9|108201.3|108151.3|108204.7|108154.7|108201.3|108151.3|18
1725898340000|2024-09-09 16:12:20|108201.1|108151.1|108199|108149|108201.9|108151.9|108198|108148|14
1725898350000|2024-09-09 16:12:30|108198.8|108148.8|108200.5|108150.5|108202.5|108152.5|108198.7|108148.7|14
1725898360000|2024-09-09 16:12:40|108200.3|108150.3|108199.1|108149.1|108200.3|108150.3|108198.7|108148.7|12
1725898370000|2024-09-09 16:12:50|108198.8|108148.8|108201|108151|108206.5|108156.5|108193.2|108143.2|32
1725898380000|2024-09-09 16:13:00|108201.2|108151.2|108200.3|108150.3|108205.5|108155.5|108198.1|108148.1|43
1725898390000|2024-09-09 16:13:10|108200.5|108150.5|108198.8|108148.8|108200.5|108150.5|108198.8|108148.8|13
1725898400000|2024-09-09 16:13:20|108199|108149|108196.8|108146.8|108200|108150|108196.8|108146.8|16
1725898410000|2024-09-09 16:13:30|108197|108147|108197.5|108147.5|108197.7|108147.7|108197|108147|3
1725898420000|2024-09-09 16:13:40|108197.4|108147.4|108197|108147|108197.5|108147.5|108197|108147|4
1725898430000|2024-09-09 16:13:50|108196.9|108146.9|108196.8|108146.8|108197.1|108147.1|108196.8|108146.8|5
1725898440000|2024-09-09 16:14:00|108201.5|108151.5|108200.1|108150.1|108202|108152|108198.8|108148.8|17
1725898450000|2024-09-09 16:14:10|108201.6|108151.6|108203.6|108153.6|108203.7|108153.7|108198.9|108148.9|28
1725898460000|2024-09-09 16:14:20|108203.1|108153.1|108204.1|108154.1|108204.4|108154.4|108203.1|108153.1|14
1725898470000|2024-09-09 16:14:30|108204|108154|108206.9|108156.9|108207.5|108157.5|108203.5|108153.5|15
1725898480000|2024-09-09 16:14:40|108206.8|108156.8|108200.6|108150.6|108206.9|108156.9|108200.6|108150.6|15
1725898490000|2024-09-09 16:14:50|108200.4|108150.4|108202.4|108152.4|108202.5|108152.5|108200.4|108150.4|13
1725898500000|2024-09-09 16:15:00|108203.2|108153.2|108206.2|108156.2|108206.2|108156.2|108202.6|108152.6|25
1725898510000|2024-09-09 16:15:10|108207.7|108157.7|108208.2|108158.2|108211.4|108161.4|108207.4|108157.4|29
1725898520000|2024-09-09 16:15:20|108208.3|108158.3|108208.3|108158.3|108208.8|108158.8|108208.1|108158.1|9
1725898530000|2024-09-09 16:15:30|108208.1|108158.1|108202.2|108152.2|108208.1|108158.1|108201.9|108151.9|29
1725898540000|2024-09-09 16:15:40|108202.4|108152.4|108202.3|108152.3|108202.7|108152.7|108202.2|108152.2|5
1725898550000|2024-09-09 16:15:50|108202.6|108152.6|108205.2|108155.2|108207.3|108157.3|108201.9|108151.9|19
1725898560000|2024-09-09 16:16:00|108207.3|108157.3|108200.1|108150.1|108207.3|108157.3|108200.1|108150.1|19
1725898570000|2024-09-09 16:16:10|108200.3|108150.3|108191.2|108141.2|108200.5|108150.5|108190.8|108140.8|24
1725898580000|2024-09-09 16:16:20|108190.9|108140.9|108186.8|108136.8|108191.2|108141.2|108186.6|108136.6|8
1725898590000|2024-09-09 16:16:30|108187|108137|108187.7|108137.7|108187.7|108137.7|108186.7|108136.7|12
1725898600000|2024-09-09 16:16:40|108187.5|108137.5|108173.5|108123.5|108187.5|108137.5|108173.4|108123.4|26
1725898610000|2024-09-09 16:16:50|108175.2|108125.2|108177.8|108127.8|108177.8|108127.8|108174.1|108124.1|21
1725898620000|2024-09-09 16:17:00|108178.1|108128.1|108168.5|108118.5|108179.5|108129.5|108167.7|108117.7|21
1725898630000|2024-09-09 16:17:10|108167.6|108117.6|108166|108116|108167.6|108117.6|108164.6|108114.6|16
1725898640000|2024-09-09 16:17:20|108165.7|108115.7|108165.6|108115.6|108166.1|108116.1|108160.6|108110.6|21
1725898650000|2024-09-09 16:17:30|108165.7|108115.7|108164.9|108114.9|108165.7|108115.7|108164.1|108114.1|10
1725898660000|2024-09-09 16:17:40|108165.4|108115.4|108166.6|108116.6|108166.6|108116.6|108165.4|108115.4|9
1725898670000|2024-09-09 16:17:50|108166.8|108116.8|108161.3|108111.3|108166.8|108116.8|108158.6|108108.6|16
1725898680000|2024-09-09 16:18:00|108161.5|108111.5|108161.4|108111.4|108161.5|108111.5|108161.4|108111.4|2
1725898690000|2024-09-09 16:18:10|108162|108112|108162.4|108112.4|108162.4|108112.4|108161.9|108111.9|5
1725898700000|2024-09-09 16:18:20|108162.2|108112.2|108162.8|108112.8|108162.8|108112.8|108161.6|108111.6|9
1725898710000|2024-09-09 16:18:30|108162.4|108112.4|108162.5|108112.5|108162.5|108112.5|108161.4|108111.4|4
1725898720000|2024-09-09 16:18:40|108162.9|108112.9|108162.2|108112.2|108162.9|108112.9|108162.2|108112.2|2
1725898730000|2024-09-09 16:18:50|108162.4|108112.4|108161.2|108111.2|108162.4|108112.4|108161.2|108111.2|4
1725898740000|2024-09-09 16:19:00|108160.5|108110.5|108159.8|108109.8|108160.5|108110.5|108159.4|108109.4|7
1725898750000|2024-09-09 16:19:10|108160.1|108110.1|108162|108112|108162|108112|108160|108110|12
1725898760000|2024-09-09 16:19:20|108160.6|108110.6|108159.7|108109.7|108160.6|108110.6|108159.7|108109.7|7
1725898770000|2024-09-09 16:19:30|108159.8|108109.8|108160.4|108110.4|108160.7|108110.7|108159.8|108109.8|6
1725898780000|2024-09-09 16:19:40|108160.3|108110.3|108161.1|108111.1|108161.1|108111.1|108160.2|108110.2|3
1725898790000|2024-09-09 16:19:50|108160.6|108110.6|108159.6|108109.6|108160.6|108110.6|108158.7|108108.7|9
1725898800000|2024-09-09 16:20:00|108166.3|108116.3|108172.4|108122.4|108172.4|108122.4|108166.3|108116.3|12
1725898810000|2024-09-09 16:20:10|108172.1|108122.1|108172|108122|108172.4|108122.4|108171.9|108121.9|8
1725898820000|2024-09-09 16:20:20|108173.3|108123.3|108177.6|108127.6|108177.8|108127.8|108172.7|108122.7|12
1725898830000|2024-09-09 16:20:30|108178.5|108128.5|108175.9|108125.9|108178.5|108128.5|108175.7|108125.7|6
1725898840000|2024-09-09 16:20:40|108175.4|108125.4|108193.3|108143.3|108197.1|108147.1|108172|108122|40
1725898850000|2024-09-09 16:20:50|108192.9|108142.9|108189.2|108139.2|108194.9|108144.9|108185.7|108135.7|34
1725898860000|2024-09-09 16:21:00|108188.2|108138.2|108190.5|108140.5|108190.7|108140.7|108186.3|108136.3|21
1725898870000|2024-09-09 16:21:10|108189.9|108139.9|108188|108138|108193|108143|108185.2|108135.2|20
1725898880000|2024-09-09 16:21:20|108188.7|108138.7|108190.5|108140.5|108191.7|108141.7|108188.7|108138.7|36
1725898890000|2024-09-09 16:21:30|108189.8|108139.8|108188.9|108138.9|108191.4|108141.4|108188.3|108138.3|26
1725898900000|2024-09-09 16:21:40|108187.2|108137.2|108186.7|108136.7|108187.2|108137.2|108186.7|108136.7|9
1725898910000|2024-09-09 16:21:50|108186.8|108136.8|108186.1|108136.1|108186.8|108136.8|108186.1|108136.1|5
1725898920000|2024-09-09 16:22:00|108186.4|108136.4|108188.1|108138.1|108188.6|108138.6|108186.4|108136.4|9
1725898930000|2024-09-09 16:22:10|108188.6|108138.6|108204.9|108154.9|108205.3|108155.3|108188.6|108138.6|28
1725898940000|2024-09-09 16:22:20|108204.7|108154.7|108203|108153|108204.8|108154.8|108200.8|108150.8|24
1725898950000|2024-09-09 16:22:30|108202.4|108152.4|108204.2|108154.2|108204.2|108154.2|108202.1|108152.1|6
1725898960000|2024-09-09 16:22:40|108203.6|108153.6|108203.6|108153.6|108204.4|108154.4|108203|108153|11
1725898970000|2024-09-09 16:22:50|108203|108153|108210.7|108160.7|108211.4|108161.4|108199.9|108149.9|22
1725898980000|2024-09-09 16:23:00|108212.7|108162.7|108215.4|108165.4|108217.5|108167.5|108212.7|108162.7|28
1725898990000|2024-09-09 16:23:10|108215.8|108165.8|108217.6|108167.6|108217.9|108167.9|108214.1|108164.1|19
1725899000000|2024-09-09 16:23:20|108218|108168|108214.1|108164.1|108218.2|108168.2|108213.3|108163.3|29
1725899010000|2024-09-09 16:23:30|108214.5|108164.5|108216.9|108166.9|108217.4|108167.4|108214.5|108164.5|22
1725899020000|2024-09-09 16:23:40|108217|108167|108217|108167|108218.7|108168.7|108216.4|108166.4|15
1725899030000|2024-09-09 16:23:50|108216.6|108166.6|108217.6|108167.6|108218|108168|108216|108166|13
1725899040000|2024-09-09 16:24:00|108218.4|108168.4|108219.7|108169.7|108225.4|108175.4|108217.8|108167.8|24
1725899050000|2024-09-09 16:24:10|108219.4|108169.4|108219.6|108169.6|108219.6|108169.6|108217.9|108167.9|12
1725899060000|2024-09-09 16:24:20|108219.5|108169.5|108219.7|108169.7|108220.4|108170.4|108219.3|108169.3|10
1725899070000|2024-09-09 16:24:30|108219.9|108169.9|108220.8|108170.8|108220.8|108170.8|108217|108167|17
1725899080000|2024-09-09 16:24:40|108220.6|108170.6|108207.5|108157.5|108220.8|108170.8|108205.6|108155.6|24
1725899090000|2024-09-09 16:24:50|108206.9|108156.9|108204|108154|108206.9|108156.9|108202.6|108152.6|14
1725899100000|2024-09-09 16:25:00|108202.9|108152.9|108204.9|108154.9|108206.1|108156.1|108202.8|108152.8|15
1725899110000|2024-09-09 16:25:10|108205.2|108155.2|108198.5|108148.5|108205.2|108155.2|108197.3|108147.3|26
1725899120000|2024-09-09 16:25:20|108198.2|108148.2|108198.1|108148.1|108201|108151|108197.8|108147.8|16
1725899130000|2024-09-09 16:25:30|108198.6|108148.6|108202.2|108152.2|108202.3|108152.3|108198.6|108148.6|18
1725899140000|2024-09-09 16:25:40|108202.3|108152.3|108203.3|108153.3|108205.1|108155.1|108201.7|108151.7|21
1725899150000|2024-09-09 16:25:50|108202.3|108152.3|108202.6|108152.6|108206.2|108156.2|108202.3|108152.3|13
1725899160000|2024-09-09 16:26:00|108203.3|108153.3|108203.3|108153.3|108203.8|108153.8|108202|108152|18
1725899170000|2024-09-09 16:26:10|108203.5|108153.5|108204.3|108154.3|108204.6|108154.6|108203.5|108153.5|6
1725899180000|2024-09-09 16:26:20|108204.1|108154.1|108194.6|108144.6|108204.1|108154.1|108194.6|108144.6|27
1725899190000|2024-09-09 16:26:30|108195.5|108145.5|108195.3|108145.3|108196|108146|108194.5|108144.5|15
1725899200000|2024-09-09 16:26:40|108195.1|108145.1|108194.1|108144.1|108198|108148|108193.9|108143.9|33
1725899210000|2024-09-09 16:26:50|108193.9|108143.9|108187.8|108137.8|108194.7|108144.7|108187.8|108137.8|15
1725899220000|2024-09-09 16:27:00|108187.5|108137.5|108187.5|108137.5|108188.1|108138.1|108187.2|108137.2|12
1725899230000|2024-09-09 16:27:10|108187.1|108137.1|108175.7|108125.7|108187.1|108137.1|108174.9|108124.9|16
1725899240000|2024-09-09 16:27:20|108175.5|108125.5|108169.3|108119.3|108175.7|108125.7|108169|108119|17
1725899250000|2024-09-09 16:27:30|108169.1|108119.1|108166.8|108116.8|108169.1|108119.1|108166.3|108116.3|7
1725899260000|2024-09-09 16:27:40|108167.1|108117.1|108171.3|108121.3|108171.3|108121.3|108167.1|108117.1|9
1725899270000|2024-09-09 16:27:50|108171.6|108121.6|108174.1|108124.1|108174.5|108124.5|108171.6|108121.6|13
1725899280000|2024-09-09 16:28:00|108173.8|108123.8|108174.9|108124.9|108175.8|108125.8|108173.3|108123.3|11
1725899290000|2024-09-09 16:28:10|108173.1|108123.1|108173.4|108123.4|108173.5|108123.5|108171.2|108121.2|14
1725899300000|2024-09-09 16:28:20|108173.1|108123.1|108171.1|108121.1|108173.1|108123.1|108171|108121|6
1725899310000|2024-09-09 16:28:30|108170.8|108120.8|108170.4|108120.4|108170.8|108120.8|108170.4|108120.4|2
1725899320000|2024-09-09 16:28:40|108170|108120|108166.4|108116.4|108171.3|108121.3|108166|108116|20
1725899330000|2024-09-09 16:28:50|108165.8|108115.8|108160.6|108110.6|108165.8|108115.8|108159.7|108109.7|7
1725899340000|2024-09-09 16:29:00|108160.7|108110.7|108162.5|108112.5|108162.5|108112.5|108160.7|108110.7|9
1725899350000|2024-09-09 16:29:10|108162.9|108112.9|108164.5|108114.5|108164.5|108114.5|108162.6|108112.6|7
1725899360000|2024-09-09 16:29:20|108165|108115|108166.5|108116.5|108166.6|108116.6|108163.6|108113.6|24
1725899370000|2024-09-09 16:29:30|108165.9|108115.9|108166.9|108116.9|108168.6|108118.6|108165.9|108115.9|15
1725899380000|2024-09-09 16:29:40|108166.8|108116.8|108168.3|108118.3|108168.6|108118.6|108166.8|108116.8|10
1725899390000|2024-09-09 16:29:50|108168.6|108118.6|108168.2|108118.2|108168.6|108118.6|108168.2|108118.2|3
1725899400000|2024-09-09 16:30:00|108167.9|108117.9|108171.6|108121.6|108172.1|108122.1|108167.3|108117.3|18
1725899410000|2024-09-09 16:30:10|108171.9|108121.9|108179.9|108129.9|108180|108130|108171.7|108121.7|20
1725899420000|2024-09-09 16:30:20|108180.3|108130.3|108178.3|108128.3|108180.7|108130.7|108178.2|108128.2|14
1725899430000|2024-09-09 16:30:30|108178.2|108128.2|108164.2|108114.2|108178.2|108128.2|108164.2|108114.2|12
1725899440000|2024-09-09 16:30:40|108163.7|108113.7|108163.2|108113.2|108163.7|108113.7|108162.2|108112.2|5
1725899450000|2024-09-09 16:30:50|108162.6|108112.6|108162.3|108112.3|108162.6|108112.6|108162|108112|6
1725899460000|2024-09-09 16:31:00|108162.6|108112.6|108164.7|108114.7|108164.7|108114.7|108162.5|108112.5|9
1725899470000|2024-09-09 16:31:10|108162.9|108112.9|108164.9|108114.9|108164.9|108114.9|108162.9|108112.9|4
1725899480000|2024-09-09 16:31:20|108165|108115|108163|108113|108166|108116|108163|108113|5
1725899490000|2024-09-09 16:31:30|108162.9|108112.9|108164.7|108114.7|108164.7|108114.7|108162.9|108112.9|4
1725899500000|2024-09-09 16:31:40|108164.9|108114.9|108165.2|108115.2|108165.8|108115.8|108164.7|108114.7|9
1725899510000|2024-09-09 16:31:50|108165.3|108115.3|108166.6|108116.6|108168.2|108118.2|108165.3|108115.3|12
1725899520000|2024-09-09 16:32:00|108167.1|108117.1|108160.9|108110.9|108167.1|108117.1|108159.9|108109.9|24
1725899530000|2024-09-09 16:32:10|108160.5|108110.5|108164|108114|108165.1|108115.1|108159.9|108109.9|8
1725899540000|2024-09-09 16:32:20|108164.3|108114.3|108160.7|108110.7|108164.4|108114.4|108157.6|108107.6|22
1725899550000|2024-09-09 16:32:30|108161|108111|108160.1|108110.1|108163.6|108113.6|108159.8|108109.8|28
1725899560000|2024-09-09 16:32:40|108159.9|108109.9|108156.4|108106.4|108159.9|108109.9|108154.6|108104.6|20
1725899570000|2024-09-09 16:32:50|108156.6|108106.6|108151.8|108101.8|108162.2|108112.2|108151.3|108101.3|22
1725899580000|2024-09-09 16:33:00|108151.7|108101.7|108153.3|108103.3|108153.3|108103.3|108149.7|108099.7|29
1725899590000|2024-09-09 16:33:10|108153.9|108103.9|108154.7|108104.7|108154.8|108104.8|108153|108103|16
1725899600000|2024-09-09 16:33:20|108155.7|108105.7|108162.5|108112.5|108162.8|108112.8|108155.7|108105.7|8
1725899610000|2024-09-09 16:33:30|108162.4|108112.4|108178.6|108128.6|108179.2|108129.2|108162.1|108112.1|39
1725899620000|2024-09-09 16:33:40|108178.4|108128.4|108178.7|108128.7|108179.1|108129.1|108178|108128|10
1725899630000|2024-09-09 16:33:50|108178.4|108128.4|108179.1|108129.1|108179.3|108129.3|108178.4|108128.4|5
1725899640000|2024-09-09 16:34:00|108179.3|108129.3|108181.3|108131.3|108181.3|108131.3|108178.9|108128.9|7
1725899650000|2024-09-09 16:34:10|108181.1|108131.1|108180.8|108130.8|108181.4|108131.4|108180.8|108130.8|5
1725899660000|2024-09-09 16:34:20|108181.3|108131.3|108181.5|108131.5|108181.5|108131.5|108181.3|108131.3|2
1725899670000|2024-09-09 16:34:30|108181.7|108131.7|108184|108134|108184.3|108134.3|108181.7|108131.7|8
1725899680000|2024-09-09 16:34:40|108183.4|108133.4|108180.5|108130.5|108183.4|108133.4|108180.5|108130.5|7
1725899690000|2024-09-09 16:34:50|108181|108131|108177.9|108127.9|108181|108131|108176.9|108126.9|16
1725899700000|2024-09-09 16:35:00|108178.2|108128.2|108168.4|108118.4|108180.6|108130.6|108168.4|108118.4|29
1725899710000|2024-09-09 16:35:10|108168.6|108118.6|108161.4|108111.4|108168.6|108118.6|108161.4|108111.4|20
1725899720000|2024-09-09 16:35:20|108161|108111|108160.7|108110.7|108161.4|108111.4|108159.7|108109.7|15
1725899730000|2024-09-09 16:35:30|108160.9|108110.9|108158.5|108108.5|108160.9|108110.9|108158.5|108108.5|12
1725899740000|2024-09-09 16:35:40|108158.9|108108.9|108164|108114|108164|108114|108157.8|108107.8|16
1725899750000|2024-09-09 16:35:50|108164.3|108114.3|108161.9|108111.9|108164.3|108114.3|108161.6|108111.6|10
1725899760000|2024-09-09 16:36:00|108162.3|108112.3|108163.6|108113.6|108163.8|108113.8|108162.2|108112.2|9
1725899770000|2024-09-09 16:36:10|108164|108114|108159.6|108109.6|108165.8|108115.8|108159.5|108109.5|22
1725899780000|2024-09-09 16:36:20|108159.2|108109.2|108157.2|108107.2|108159.2|108109.2|108157.1|108107.1|19
1725899790000|2024-09-09 16:36:30|108157.4|108107.4|108157.8|108107.8|108158.5|108108.5|108157.4|108107.4|7
1725899800000|2024-09-09 16:36:40|108157.7|108107.7|108159|108109|108159.4|108109.4|108157.6|108107.6|10
1725899810000|2024-09-09 16:36:50|108158.5|108108.5|108158|108108|108158.5|108108.5|108156.7|108106.7|12
1725899820000|2024-09-09 16:37:00|108158.6|108108.6|108159.2|108109.2|108159.3|108109.3|108158.4|108108.4|11
1725899830000|2024-09-09 16:37:10|108159.1|108109.1|108165.1|108115.1|108165.1|108115.1|108157.7|108107.7|15
1725899840000|2024-09-09 16:37:20|108165.2|108115.2|108165.3|108115.3|108165.3|108115.3|108165.2|108115.2|2
1725899850000|2024-09-09 16:37:30|108165.2|108115.2|108162.8|108112.8|108165.2|108115.2|108162.8|108112.8|4
1725899860000|2024-09-09 16:37:40|108162.9|108112.9|108163.6|108113.6|108164.9|108114.9|108162.9|108112.9|8
1725899870000|2024-09-09 16:37:50|108163.9|108113.9|108158.9|108108.9|108165|108115|108158.3|108108.3|13
1725899880000|2024-09-09 16:38:00|108159.3|108109.3|108161.1|108111.1|108161.6|108111.6|108159|108109|7
1725899890000|2024-09-09 16:38:10|108161.2|108111.2|108160.9|108110.9|108161.4|108111.4|108160.9|108110.9|6
1725899900000|2024-09-09 16:38:20|108160.8|108110.8|108167.1|108117.1|108167.1|108117.1|108160.8|108110.8|15
1725899910000|2024-09-09 16:38:30|108167.4|108117.4|108167.9|108117.9|108167.9|108117.9|108162.7|108112.7|13
1725899920000|2024-09-09 16:38:40|108168.1|108118.1|108170.8|108120.8|108170.9|108120.9|108168|108118|11
1725899930000|2024-09-09 16:38:50|108169.7|108119.7|108172.1|108122.1|108172.1|108122.1|108169.7|108119.7|11
1725899940000|2024-09-09 16:39:00|108172.7|108122.7|108175|108125|108175.3|108125.3|108172.7|108122.7|17
1725899950000|2024-09-09 16:39:10|108175.2|108125.2|108175.5|108125.5|108175.5|108125.5|108175|108125|5
1725899960000|2024-09-09 16:39:20|108175.4|108125.4|108175.3|108125.3|108175.4|108125.4|108175.3|108125.3|2
1725899970000|2024-09-09 16:39:30|108176|108126|108167.5|108117.5|108176|108126|108166.8|108116.8|18
1725899980000|2024-09-09 16:39:40|108167.2|108117.2|108163.3|108113.3|108167.3|108117.3|108162.8|108112.8|17
1725899990000|2024-09-09 16:39:50|108162.9|108112.9|108160.6|108110.6|108162.9|108112.9|108160.6|108110.6|11
1725900000000|2024-09-09 16:40:00|108161.4|108111.4|108167|108117|108168.3|108118.3|108161|108111|25
1725900010000|2024-09-09 16:40:10|108167.1|108117.1|108165.5|108115.5|108167.1|108117.1|108165.2|108115.2|5
1725900020000|2024-09-09 16:40:20|108165.9|108115.9|108161.8|108111.8|108166.2|108116.2|108161.6|108111.6|22
1725900030000|2024-09-09 16:40:30|108162.1|108112.1|108163.6|108113.6|108164.4|108114.4|108162.1|108112.1|16
1725900040000|2024-09-09 16:40:40|108163.9|108113.9|108163.1|108113.1|108164.4|108114.4|108163.1|108113.1|23
1725900050000|2024-09-09 16:40:50|108163.3|108113.3|108163.1|108113.1|108163.3|108113.3|108163|108113|5
1725900060000|2024-09-09 16:41:00|108162.8|108112.8|108164.9|108114.9|108165.6|108115.6|108162.8|108112.8|26
1725900070000|2024-09-09 16:41:10|108162.9|108112.9|108164.7|108114.7|108164.7|108114.7|108162.7|108112.7|14
1725900080000|2024-09-09 16:41:20|108164.5|108114.5|108162.5|108112.5|108164.9|108114.9|108162.1|108112.1|13
1725900090000|2024-09-09 16:41:30|108163.1|108113.1|108165.2|108115.2|108165.2|108115.2|108163.1|108113.1|6
1725900100000|2024-09-09 16:41:40|108165.5|108115.5|108176.5|108126.5|108176.7|108126.7|108165.5|108115.5|17
1725900110000|2024-09-09 16:41:50|108176.7|108126.7|108174.5|108124.5|108176.7|108126.7|108174.5|108124.5|6
1725900120000|2024-09-09 16:42:00|108173.8|108123.8|108181.1|108131.1|108181.1|108131.1|108173.7|108123.7|16
1725900130000|2024-09-09 16:42:10|108180.8|108130.8|108181.1|108131.1|108181.1|108131.1|108180.3|108130.3|8
1725900140000|2024-09-09 16:42:20|108180.5|108130.5|108180|108130|108180.5|108130.5|108179.1|108129.1|17
1725900150000|2024-09-09 16:42:30|108180.1|108130.1|108180.4|108130.4|108181.3|108131.3|108179.7|108129.7|13
1725900160000|2024-09-09 16:42:40|108180|108130|108178.9|108128.9|108180|108130|108178.4|108128.4|7
1725900170000|2024-09-09 16:42:50|108179.4|108129.4|108179.5|108129.5|108179.5|108129.5|108179.4|108129.4|2
1725900180000|2024-09-09 16:43:00|108181|108131|108173.3|108123.3|108181|108131|108173.3|108123.3|23
1725900190000|2024-09-09 16:43:10|108173.1|108123.1|108166.4|108116.4|108173.9|108123.9|108166.4|108116.4|13
1725900200000|2024-09-09 16:43:20|108166.1|108116.1|108166.7|108116.7|108167.3|108117.3|108164|108114|16
1725900210000|2024-09-09 16:43:30|108166.9|108116.9|108167.4|108117.4|108167.8|108117.8|108165.9|108115.9|13
1725900220000|2024-09-09 16:43:40|108167.3|108117.3|108168|108118|108168|108118|108167|108117|11
1725900230000|2024-09-09 16:43:50|108167.7|108117.7|108178.8|108128.8|108178.8|108128.8|108167.7|108117.7|15
1725900240000|2024-09-09 16:44:00|108178|108128|108185.3|108135.3|108185.3|108135.3|108178|108128|16
1725900250000|2024-09-09 16:44:10|108185.1|108135.1|108185.4|108135.4|108185.5|108135.5|108185.1|108135.1|3
1725900260000|2024-09-09 16:44:20|108185.3|108135.3|108185.2|108135.2|108185.3|108135.3|108185.2|108135.2|2
1725900270000|2024-09-09 16:44:30|108185.4|108135.4|108178.4|108128.4|108185.4|108135.4|108174|108124|18
1725900280000|2024-09-09 16:44:40|108178.7|108128.7|108178.7|108128.7|108179.5|108129.5|108178.7|108128.7|5
1725900290000|2024-09-09 16:44:50|108178.6|108128.6|108177.6|108127.6|108178.6|108128.6|108177.5|108127.5|5
1725900300000|2024-09-09 16:45:00|108177.4|108127.4|108178.2|108128.2|108178.6|108128.6|108177.1|108127.1|10
1725900310000|2024-09-09 16:45:10|108174.7|108124.7|108173.7|108123.7|108174.7|108124.7|108173.4|108123.4|10
1725900320000|2024-09-09 16:45:20|108173.9|108123.9|108180.9|108130.9|108180.9|108130.9|108173.9|108123.9|16
1725900330000|2024-09-09 16:45:30|108180.6|108130.6|108182.3|108132.3|108182.6|108132.6|108180.6|108130.6|8
1725900340000|2024-09-09 16:45:40|108182.2|108132.2|108182.4|108132.4|108182.8|108132.8|108182.1|108132.1|5
1725900350000|2024-09-09 16:45:50|108182|108132|108179.4|108129.4|108182|108132|108178.3|108128.3|12
1725900360000|2024-09-09 16:46:00|108179.6|108129.6|108180.7|108130.7|108182.1|108132.1|108179|108129|13
1725900370000|2024-09-09 16:46:10|108180.6|108130.6|108166.7|108116.7|108181.3|108131.3|108164.8|108114.8|20
1725900380000|2024-09-09 16:46:20|108166.2|108116.2|108158.7|108108.7|108166.8|108116.8|108158.3|108108.3|25
1725900390000|2024-09-09 16:46:30|108158.2|108108.2|108146.3|108096.3|108158.3|108108.3|108145.6|108095.6|22
1725900400000|2024-09-09 16:46:40|108145.7|108095.7|108142.8|108092.8|108146.3|108096.3|108141.6|108091.6|23
1725900410000|2024-09-09 16:46:50|108142.6|108092.6|108145.1|108095.1|108145.1|108095.1|108140.1|108090.1|26
1725900420000|2024-09-09 16:47:00|108144.8|108094.8|108146.5|108096.5|108147.3|108097.3|108143.9|108093.9|21
1725900430000|2024-09-09 16:47:10|108146|108096|108144.5|108094.5|108146.4|108096.4|108144.5|108094.5|9
1725900440000|2024-09-09 16:47:20|108144.4|108094.4|108145.1|108095.1|108146.6|108096.6|108143.6|108093.6|18
1725900450000|2024-09-09 16:47:30|108144.9|108094.9|108141.3|108091.3|108144.9|108094.9|108141.3|108091.3|15
1725900460000|2024-09-09 16:47:40|108141.9|108091.9|108142|108092|108142.5|108092.5|108141.8|108091.8|9
1725900470000|2024-09-09 16:47:50|108141.7|108091.7|108140.2|108090.2|108142.5|108092.5|108138.8|108088.8|14
1725900480000|2024-09-09 16:48:00|108140.5|108090.5|108154|108104|108154.1|108104.1|108140.5|108090.5|31
1725900490000|2024-09-09 16:48:10|108153.4|108103.4|108151.9|108101.9|108154.1|108104.1|108151.5|108101.5|33
1725900500000|2024-09-09 16:48:20|108152.4|108102.4|108152.8|108102.8|108153.5|108103.5|108151.6|108101.6|18
1725900510000|2024-09-09 16:48:30|108152.5|108102.5|108160.2|108110.2|108160.2|108110.2|108152.2|108102.2|13
1725900520000|2024-09-09 16:48:40|108160.3|108110.3|108161.1|108111.1|108161.1|108111.1|108159.9|108109.9|14
1725900530000|2024-09-09 16:48:50|108160.5|108110.5|108148.6|108098.6|108160.5|108110.5|108147.2|108097.2|30
1725900540000|2024-09-09 16:49:00|108148|108098|108150.4|108100.4|108152.7|108102.7|108144.8|108094.8|37
1725900550000|2024-09-09 16:49:10|108149.7|108099.7|108149.6|108099.6|108153.2|108103.2|108145.5|108095.5|36
1725900560000|2024-09-09 16:49:20|108149.9|108099.9|108151.4|108101.4|108151.4|108101.4|108147.8|108097.8|19
1725900570000|2024-09-09 16:49:30|108152.9|108102.9|108161.3|108111.3|108161.5|108111.5|108152.9|108102.9|10
1725900580000|2024-09-09 16:49:40|108161.4|108111.4|108167.2|108117.2|108167.2|108117.2|108161.4|108111.4|12
1725900590000|2024-09-09 16:49:50|108167.9|108117.9|108175.3|108125.3|108175.3|108125.3|108167.9|108117.9|20
1725900600000|2024-09-09 16:50:00|108175.5|108125.5|108177.8|108127.8|108178.1|108128.1|108174.4|108124.4|25
1725900610000|2024-09-09 16:50:10|108177.7|108127.7|108174.7|108124.7|108177.9|108127.9|108174.7|108124.7|26
1725900620000|2024-09-09 16:50:20|108175.1|108125.1|108169.1|108119.1|108175.2|108125.2|108168.7|108118.7|26
1725900630000|2024-09-09 16:50:30|108169.3|108119.3|108169.9|108119.9|108169.9|108119.9|108169|108119|12
1725900640000|2024-09-09 16:50:40|108170.4|108120.4|108171|108121|108171.3|108121.3|108170.4|108120.4|15
1725900650000|2024-09-09 16:50:50|108171.1|108121.1|108170.9|108120.9|108171.5|108121.5|108170.6|108120.6|12
1725900660000|2024-09-09 16:51:00|108172.1|108122.1|108171.6|108121.6|108175.2|108125.2|108171.3|108121.3|25
1725900670000|2024-09-09 16:51:10|108171.9|108121.9|108165.6|108115.6|108171.9|108121.9|108163.8|108113.8|36
1725900680000|2024-09-09 16:51:20|108165.1|108115.1|108160.5|108110.5|108165.1|108115.1|108158.6|108108.6|20
1725900690000|2024-09-09 16:51:30|108160.4|108110.4|108162.9|108112.9|108163.4|108113.4|108159.7|108109.7|20
1725900700000|2024-09-09 16:51:40|108162.5|108112.5|108165.8|108115.8|108165.8|108115.8|108162.5|108112.5|8
1725900710000|2024-09-09 16:51:50|108165.6|108115.6|108166.9|108116.9|108166.9|108116.9|108165.2|108115.2|14
1725900720000|2024-09-09 16:52:00|108167.1|108117.1|108171.1|108121.1|108174.6|108124.6|108166.4|108116.4|26
1725900730000|2024-09-09 16:52:10|108171.3|108121.3|108172.4|108122.4|108172.6|108122.6|108170.7|108120.7|18
1725900740000|2024-09-09 16:52:20|108172.7|108122.7|108181.3|108131.3|108181.3|108131.3|108172.2|108122.2|21
1725900750000|2024-09-09 16:52:30|108181.7|108131.7|108182.4|108132.4|108182.4|108132.4|108181.5|108131.5|6
1725900760000|2024-09-09 16:52:40|108182.2|108132.2|108182|108132|108182.4|108132.4|108182|108132|4
1725900770000|2024-09-09 16:52:50|108181.9|108131.9|108182.2|108132.2|108182.3|108132.3|108181.5|108131.5|6
1725900780000|2024-09-09 16:53:00|108182.7|108132.7|108179.3|108129.3|108182.7|108132.7|108175.2|108125.2|19
1725900790000|2024-09-09 16:53:10|108179.5|108129.5|108180.1|108130.1|108181.2|108131.2|108179.5|108129.5|25
1725900800000|2024-09-09 16:53:20|108180.3|108130.3|108179.6|108129.6|108180.4|108130.4|108179.4|108129.4|10
1725900810000|2024-09-09 16:53:30|108179.5|108129.5|108183.7|108133.7|108184.8|108134.8|108179.5|108129.5|14
1725900820000|2024-09-09 16:53:40|108183.2|108133.2|108178.2|108128.2|108183.2|108133.2|108177.9|108127.9|16
1725900830000|2024-09-09 16:53:50|108177.6|108127.6|108177.1|108127.1|108178.1|108128.1|108177.1|108127.1|6
1725900840000|2024-09-09 16:54:00|108177.4|108127.4|108177|108127|108178.4|108128.4|108177|108127|18
1725900850000|2024-09-09 16:54:10|108176.8|108126.8|108174|108124|108177|108127|108174|108124|16
1725900860000|2024-09-09 16:54:20|108172.8|108122.8|108176.7|108126.7|108177|108127|108172.3|108122.3|21
1725900870000|2024-09-09 16:54:30|108176|108126|108177.5|108127.5|108177.5|108127.5|108175.6|108125.6|22
1725900880000|2024-09-09 16:54:40|108176.2|108126.2|108179.3|108129.3|108182.9|108132.9|108176.2|108126.2|18
1725900890000|2024-09-09 16:54:50|108179.2|108129.2|108179.2|108129.2|108179.2|108129.2|108179.2|108129.2|1
1725900900000|2024-09-09 16:55:00|108179.4|108129.4|108178.7|108128.7|108179.4|108129.4|108178.6|108128.6|6
1725900910000|2024-09-09 16:55:10|108178.6|108128.6|108177.3|108127.3|108178.6|108128.6|108176|108126|20
1725900920000|2024-09-09 16:55:20|108176.1|108126.1|108173.6|108123.6|108177.4|108127.4|108173.5|108123.5|32
1725900930000|2024-09-09 16:55:30|108174.6|108124.6|108176.7|108126.7|108176.7|108126.7|108173.6|108123.6|42
1725900940000|2024-09-09 16:55:40|108175.7|108125.7|108163.2|108113.2|108176.7|108126.7|108163.2|108113.2|30
1725900950000|2024-09-09 16:55:50|108163.4|108113.4|108164.1|108114.1|108164.7|108114.7|108162.5|108112.5|27
1725900960000|2024-09-09 16:56:00|108165.6|108115.6|108167.7|108117.7|108167.7|108117.7|108163|108113|15
1725900970000|2024-09-09 16:56:10|108168.3|108118.3|108166.2|108116.2|108168.3|108118.3|108166.2|108116.2|16
1725900980000|2024-09-09 16:56:20|108166.5|108116.5|108168.8|108118.8|108168.8|108118.8|108165.5|108115.5|22
1725900990000|2024-09-09 16:56:30|108169.2|108119.2|108167.8|108117.8|108169.7|108119.7|108167.8|108117.8|13
1725901000000|2024-09-09 16:56:40|108168.5|108118.5|108166.9|108116.9|108168.5|108118.5|108166.8|108116.8|7
1725901010000|2024-09-09 16:56:50|108167.2|108117.2|108168.3|108118.3|108168.6|108118.6|108166.9|108116.9|13
1725901020000|2024-09-09 16:57:00|108167.6|108117.6|108169.3|108119.3|108170.1|108120.1|108167.6|108117.6|16
1725901030000|2024-09-09 16:57:10|108169.8|108119.8|108168.2|108118.2|108169.8|108119.8|108167.3|108117.3|10
1725901040000|2024-09-09 16:57:20|108168.6|108118.6|108168.2|108118.2|108168.6|108118.6|108167.3|108117.3|11
1725901050000|2024-09-09 16:57:30|108170.4|108120.4|108174.2|108124.2|108174.3|108124.3|108170.4|108120.4|17
1725901060000|2024-09-09 16:57:40|108174.4|108124.4|108179.1|108129.1|108179.3|108129.3|108174|108124|21
1725901070000|2024-09-09 16:57:50|108179|108129|108180.2|108130.2|108180.2|108130.2|108176.9|108126.9|16
1725901080000|2024-09-09 16:58:00|108180|108130|108186.1|108136.1|108188.2|108138.2|108180|108130|23
1725901090000|2024-09-09 16:58:10|108185.4|108135.4|108180.6|108130.6|108185.4|108135.4|108180.4|108130.4|16
1725901100000|2024-09-09 16:58:20|108181.3|108131.3|108183.3|108133.3|108184|108134|108180.9|108130.9|12
1725901110000|2024-09-09 16:58:30|108182.7|108132.7|108178.1|108128.1|108182.7|108132.7|108177|108127|20
1725901120000|2024-09-09 16:58:40|108178.8|108128.8|108178.2|108128.2|108178.8|108128.8|108175.6|108125.6|24
1725901130000|2024-09-09 16:58:50|108177.6|108127.6|108174.7|108124.7|108178.7|108128.7|108172|108122|29
1725901140000|2024-09-09 16:59:00|108174.1|108124.1|108172.1|108122.1|108174.1|108124.1|108171.8|108121.8|20
1725901150000|2024-09-09 16:59:10|108172.4|108122.4|108176.5|108126.5|108177|108127|108172.4|108122.4|24
1725901160000|2024-09-09 16:59:20|108176.8|108126.8|108177.5|108127.5|108177.5|108127.5|108175.7|108125.7|23
1725901170000|2024-09-09 16:59:30|108177.3|108127.3|108177.4|108127.4|108177.4|108127.4|108176.5|108126.5|8
1725901180000|2024-09-09 16:59:40|108177.7|108127.7|108177.2|108127.2|108177.9|108127.9|108177.2|108127.2|5
1725901190000|2024-09-09 16:59:50|108178|108128|108177.1|108127.1|108181.2|108131.2|108176.1|108126.1|31
1725901200000|2024-09-09 17:00:00|108175.7|108125.7|108172.4|108122.4|108175.7|108125.7|108172.3|108122.3|48
1725901210000|2024-09-09 17:00:10|108172.3|108122.3|108171.3|108121.3|108172.3|108122.3|108166.8|108116.8|32
1725901220000|2024-09-09 17:00:20|108172.3|108122.3|108175.3|108125.3|108176|108126|108171.8|108121.8|36
1725901230000|2024-09-09 17:00:30|108175.1|108125.1|108179.1|108129.1|108180|108130|108175|108125|39
1725901240000|2024-09-09 17:00:40|108178.8|108128.8|108180.3|108130.3|108180.3|108130.3|108178.8|108128.8|12
1725901250000|2024-09-09 17:00:50|108180|108130|108177.2|108127.2|108181|108131|108176.2|108126.2|33
1725901260000|2024-09-09 17:01:00|108178.5|108128.5|108181.3|108131.3|108181.3|108131.3|108177.2|108127.2|43
1725901270000|2024-09-09 17:01:10|108181.4|108131.4|108181.2|108131.2|108181.7|108131.7|108176.2|108126.2|25
1725901280000|2024-09-09 17:01:20|108180.3|108130.3|108177.1|108127.1|108181|108131|108177.1|108127.1|34
1725901290000|2024-09-09 17:01:30|108176.7|108126.7|108177.8|108127.8|108178.8|108128.8|108176.7|108126.7|25
1725901300000|2024-09-09 17:01:40|108177.6|108127.6|108177.9|108127.9|108178.1|108128.1|108176.4|108126.4|30
1725901310000|2024-09-09 17:01:50|108178.2|108128.2|108179.9|108129.9|108180.7|108130.7|108177.3|108127.3|27
1725901320000|2024-09-09 17:02:00|108179.3|108129.3|108173.9|108123.9|108179.3|108129.3|108173.9|108123.9|30
1725901330000|2024-09-09 17:02:10|108173.8|108123.8|108173.7|108123.7|108174|108124|108173.4|108123.4|24
1725901340000|2024-09-09 17:02:20|108173.9|108123.9|108171.5|108121.5|108173.9|108123.9|108168.8|108118.8|25
1725901350000|2024-09-09 17:02:30|108172.3|108122.3|108155.7|108105.7|108172.3|108122.3|108153.6|108103.6|27
1725901360000|2024-09-09 17:02:40|108155.4|108105.4|108147|108097|108155.6|108105.6|108147|108097|15
1725901370000|2024-09-09 17:02:50|108148.3|108098.3|108153|108103|108153.2|108103.2|108147.6|108097.6|27
1725901380000|2024-09-09 17:03:00|108153.3|108103.3|108153.8|108103.8|108154.1|108104.1|108153.3|108103.3|10
1725901390000|2024-09-09 17:03:10|108153.7|108103.7|108154.2|108104.2|108154.2|108104.2|108153.6|108103.6|8
1725901400000|2024-09-09 17:03:20|108154.5|108104.5|108153.8|108103.8|108154.5|108104.5|108153.5|108103.5|13
1725901410000|2024-09-09 17:03:30|108153.9|108103.9|108155.6|108105.6|108156.6|108106.6|108153.9|108103.9|12
1725901420000|2024-09-09 17:03:40|108156.6|108106.6|108160.5|108110.5|108160.7|108110.7|108156.4|108106.4|13
1725901430000|2024-09-09 17:03:50|108160.2|108110.2|108156.4|108106.4|108160.2|108110.2|108156.4|108106.4|8
1725901440000|2024-09-09 17:04:00|108156.1|108106.1|108156.3|108106.3|108156.3|108106.3|108155.8|108105.8|6
1725901450000|2024-09-09 17:04:10|108156|108106|108156.7|108106.7|108156.9|108106.9|108156|108106|5
1725901460000|2024-09-09 17:04:20|108156.4|108106.4|108155.4|108105.4|108156.8|108106.8|108155|108105|15
1725901470000|2024-09-09 17:04:30|108155.6|108105.6|108154|108104|108156.3|108106.3|108154|108104|19
1725901480000|2024-09-09 17:04:40|108155.3|108105.3|108156.5|108106.5|108157.5|108107.5|108154.1|108104.1|16
1725901490000|2024-09-09 17:04:50|108156.2|108106.2|108156.2|108106.2|108156.2|108106.2|108156.2|108106.2|1
1725901500000|2024-09-09 17:05:00|108157.7|108107.7|108155.2|108105.2|108157.7|108107.7|108155.2|108105.2|15
1725901510000|2024-09-09 17:05:10|108155|108105|108161.2|108111.2|108162|108112|108154.7|108104.7|29
1725901520000|2024-09-09 17:05:20|108160.6|108110.6|108155.9|108105.9|108160.6|108110.6|108155.9|108105.9|9
1725901530000|2024-09-09 17:05:30|108155.6|108105.6|108157.8|108107.8|108157.8|108107.8|108155.6|108105.6|14
1725901540000|2024-09-09 17:05:40|108157|108107|108154.5|108104.5|108157|108107|108154.4|108104.4|15
1725901550000|2024-09-09 17:05:50|108154.7|108104.7|108153.8|108103.8|108156.5|108106.5|108153.2|108103.2|21
1725901560000|2024-09-09 17:06:00|108154.1|108104.1|108154.2|108104.2|108154.9|108104.9|108152.6|108102.6|25
1725901570000|2024-09-09 17:06:10|108154.6|108104.6|108152.1|108102.1|108154.6|108104.6|108149.5|108099.5|30
1725901580000|2024-09-09 17:06:20|108152.7|108102.7|108152.5|108102.5|108153.7|108103.7|108151.7|108101.7|18
1725901590000|2024-09-09 17:06:30|108152.7|108102.7|108156.5|108106.5|108156.5|108106.5|108152.3|108102.3|23
1725901600000|2024-09-09 17:06:40|108156.8|108106.8|108166.2|108116.2|108166.7|108116.7|108156.8|108106.8|19
1725901610000|2024-09-09 17:06:50|108166.7|108116.7|108167.3|108117.3|108167.3|108117.3|108166.7|108116.7|4
1725901620000|2024-09-09 17:07:00|108167.7|108117.7|108174.2|108124.2|108175|108125|108167.4|108117.4|28
1725901630000|2024-09-09 17:07:10|108174.5|108124.5|108172.7|108122.7|108174.9|108124.9|108172.7|108122.7|13
1725901640000|2024-09-09 17:07:20|108172.4|108122.4|108179.4|108129.4|108179.5|108129.5|108170.3|108120.3|22
1725901650000|2024-09-09 17:07:30|108179.6|108129.6|108180.6|108130.6|108181.7|108131.7|108179.4|108129.4|22
1725901660000|2024-09-09 17:07:40|108180.8|108130.8|108172.3|108122.3|108180.9|108130.9|108171.2|108121.2|24
1725901670000|2024-09-09 17:07:50|108171.7|108121.7|108173.8|108123.8|108173.8|108123.8|108171.7|108121.7|22
1725901680000|2024-09-09 17:08:00|108173.9|108123.9|108151.6|108101.6|108173.9|108123.9|108145.9|108095.9|33
1725901690000|2024-09-09 17:08:10|108151.8|108101.8|108145|108095|108155.1|108105.1|108144.3|108094.3|12
1725901700000|2024-09-09 17:08:20|108146.3|108096.3|108144.9|108094.9|108147.5|108097.5|108144.9|108094.9|18
1725901710000|2024-09-09 17:08:30|108144.5|108094.5|108146.4|108096.4|108147.3|108097.3|108144.3|108094.3|43
1725901720000|2024-09-09 17:08:40|108145.8|108095.8|108145.2|108095.2|108146.3|108096.3|108144.5|108094.5|38
1725901730000|2024-09-09 17:08:50|108145.6|108095.6|108152.6|108102.6|108152.8|108102.8|108135.7|108085.7|43
1725901740000|2024-09-09 17:09:00|108152.5|108102.5|108153.7|108103.7|108154.1|108104.1|108151.7|108101.7|15
1725901750000|2024-09-09 17:09:10|108153.6|108103.6|108153.2|108103.2|108154.3|108104.3|108153.2|108103.2|8
1725901760000|2024-09-09 17:09:20|108153.6|108103.6|108153.6|108103.6|108153.6|108103.6|108152.8|108102.8|7
1725901770000|2024-09-09 17:09:30|108153.3|108103.3|108152.7|108102.7|108154.4|108104.4|108152.7|108102.7|7
1725901780000|2024-09-09 17:09:40|108152.4|108102.4|108152.2|108102.2|108152.4|108102.4|108151.7|108101.7|8
1725901790000|2024-09-09 17:09:50|108151.7|108101.7|108152|108102|108152.2|108102.2|108151.7|108101.7|6
1725901800000|2024-09-09 17:10:00|108151.5|108101.5|108151.2|108101.2|108151.8|108101.8|108151.2|108101.2|8
1725901810000|2024-09-09 17:10:10|108151.1|108101.1|108149.7|108099.7|108151.2|108101.2|108149.6|108099.6|12
1725901820000|2024-09-09 17:10:20|108149.5|108099.5|108152.2|108102.2|108152.2|108102.2|108149.5|108099.5|9
1725901830000|2024-09-09 17:10:30|108151.6|108101.6|108147.2|108097.2|108151.6|108101.6|108147.2|108097.2|14
1725901840000|2024-09-09 17:10:40|108147.3|108097.3|108144.4|108094.4|108147.6|108097.6|108144.4|108094.4|19
1725901850000|2024-09-09 17:10:50|108144.7|108094.7|108144.2|108094.2|108144.8|108094.8|108143.2|108093.2|22
1725901860000|2024-09-09 17:11:00|108145.5|108095.5|108148.3|108098.3|108148.3|108098.3|108145.5|108095.5|14
1725901870000|2024-09-09 17:11:10|108148.4|108098.4|108145.6|108095.6|108148.4|108098.4|108144.7|108094.7|13
1725901880000|2024-09-09 17:11:20|108145.9|108095.9|108148.1|108098.1|108148.4|108098.4|108145.9|108095.9|12
1725901890000|2024-09-09 17:11:30|108148.5|108098.5|108148.4|108098.4|108151.1|108101.1|108148.4|108098.4|14
1725901900000|2024-09-09 17:11:40|108148.1|108098.1|108148.9|108098.9|108149.2|108099.2|108147.9|108097.9|5
1725901910000|2024-09-09 17:11:50|108145.4|108095.4|108148.5|108098.5|108148.5|108098.5|108144.7|108094.7|17
1725901920000|2024-09-09 17:12:00|108148.8|108098.8|108149.9|108099.9|108150.7|108100.7|108148.8|108098.8|8
1725901930000|2024-09-09 17:12:10|108149.8|108099.8|108140.3|108090.3|108149.8|108099.8|108139.4|108089.4|22
1725901940000|2024-09-09 17:12:20|108139.9|108089.9|108138.9|108088.9|108141.6|108091.6|108137.7|108087.7|48
1725901950000|2024-09-09 17:12:30|108139.1|108089.1|108138.5|108088.5|108139.1|108089.1|108132.1|108082.1|34
1725901960000|2024-09-09 17:12:40|108138.9|108088.9|108138.4|108088.4|108139.3|108089.3|108137.2|108087.2|14
1725901970000|2024-09-09 17:12:50|108139.1|108089.1|108139.6|108089.6|108139.6|108089.6|108138.9|108088.9|6
1725901980000|2024-09-09 17:13:00|108139.4|108089.4|108141.1|108091.1|108141.1|108091.1|108139|108089|13
1725901990000|2024-09-09 17:13:10|108141.6|108091.6|108140.3|108090.3|108141.6|108091.6|108140.3|108090.3|12
1725902000000|2024-09-09 17:13:20|108140.4|108090.4|108141.4|108091.4|108141.4|108091.4|108140.4|108090.4|5
1725902010000|2024-09-09 17:13:30|108141.1|108091.1|108139.3|108089.3|108143.2|108093.2|108139.3|108089.3|19
1725902020000|2024-09-09 17:13:40|108138.8|108088.8|108137.4|108087.4|108138.9|108088.9|108137.4|108087.4|5
1725902030000|2024-09-09 17:13:50|108137.9|108087.9|108138.2|108088.2|108138.2|108088.2|108136.5|108086.5|14
1725902040000|2024-09-09 17:14:00|108137.8|108087.8|108140.3|108090.3|108141.2|108091.2|108136.8|108086.8|28
1725902050000|2024-09-09 17:14:10|108140.6|108090.6|108143.9|108093.9|108143.9|108093.9|108140.3|108090.3|17
1725902060000|2024-09-09 17:14:20|108144.2|108094.2|108143.9|108093.9|108144.3|108094.3|108143.9|108093.9|6
1725902070000|2024-09-09 17:14:30|108144.2|108094.2|108144.6|108094.6|108144.6|108094.6|108144.2|108094.2|4
1725902080000|2024-09-09 17:14:40|108144.5|108094.5|108144.1|108094.1|108144.5|108094.5|108144.1|108094.1|3
1725902090000|2024-09-09 17:14:50|108144.5|108094.5|108144.5|108094.5|108144.5|108094.5|108144.5|108094.5|1
1725902100000|2024-09-09 17:15:00|108144.4|108094.4|108172.3|108122.3|108174.9|108124.9|108144.4|108094.4|23
1725902110000|2024-09-09 17:15:10|108172.7|108122.7|108179.5|108129.5|108193.9|108143.9|108172.7|108122.7|46
1725902120000|2024-09-09 17:15:20|108183.8|108133.8|108176.6|108126.6|108191|108141|108172.8|108122.8|66
1725902130000|2024-09-09 17:15:30|108176.4|108126.4|108174.7|108124.7|108176.4|108126.4|108173.8|108123.8|17
1725902140000|2024-09-09 17:15:40|108174.4|108124.4|108173.1|108123.1|108174.9|108124.9|108173.1|108123.1|6
1725902150000|2024-09-09 17:15:50|108173|108123|108172.4|108122.4|108173|108123|108171|108121|12
1725902160000|2024-09-09 17:16:00|108172.3|108122.3|108177.6|108127.6|108177.6|108127.6|108172|108122|17
1725902170000|2024-09-09 17:16:10|108177.2|108127.2|108175.6|108125.6|108179.5|108129.5|108175.6|108125.6|15
1725902180000|2024-09-09 17:16:20|108175.7|108125.7|108154.7|108104.7|108175.8|108125.8|108154.7|108104.7|18
1725902190000|2024-09-09 17:16:30|108154.1|108104.1|108151.9|108101.9|108157.9|108107.9|108142.8|108092.8|37
1725902200000|2024-09-09 17:16:40|108153|108103|108153.3|108103.3|108153.5|108103.5|108153|108103|4
1725902210000|2024-09-09 17:16:50|108153.4|108103.4|108151.1|108101.1|108153.4|108103.4|108151.1|108101.1|13
1725902220000|2024-09-09 17:17:00|108151|108101|108149.1|108099.1|108151.1|108101.1|108148.9|108098.9|13
1725902230000|2024-09-09 17:17:10|108149|108099|108146.1|108096.1|108149.9|108099.9|108144.2|108094.2|25
1725902240000|2024-09-09 17:17:20|108146.5|108096.5|108146.8|108096.8|108147.1|108097.1|108145.2|108095.2|18
1725902250000|2024-09-09 17:17:30|108147.1|108097.1|108147.3|108097.3|108148.2|108098.2|108146.5|108096.5|19
1725902260000|2024-09-09 17:17:40|108147.4|108097.4|108148|108098|108148.8|108098.8|108147.1|108097.1|20
1725902270000|2024-09-09 17:17:50|108147.7|108097.7|108131.9|108081.9|108148|108098|108131.9|108081.9|17
1725902280000|2024-09-09 17:18:00|108131.6|108081.6|108146|108096|108147.9|108097.9|108131.6|108081.6|53
1725902290000|2024-09-09 17:18:10|108146.3|108096.3|108147|108097|108148|108098|108138.9|108088.9|38
1725902300000|2024-09-09 17:18:20|108146.7|108096.7|108147.9|108097.9|108149.2|108099.2|108142.5|108092.5|41
1725902310000|2024-09-09 17:18:30|108147.6|108097.6|108147.5|108097.5|108149.7|108099.7|108146|108096|30
1725902320000|2024-09-09 17:18:40|108147.3|108097.3|108147.7|108097.7|108147.9|108097.9|108146.6|108096.6|13
1725902330000|2024-09-09 17:18:50|108148|108098|108148.1|108098.1|108148.3|108098.3|108147.7|108097.7|6
1725902340000|2024-09-09 17:19:00|108148|108098|108153.1|108103.1|108153.1|108103.1|108148|108098|17
1725902350000|2024-09-09 17:19:10|108152.7|108102.7|108155.7|108105.7|108155.7|108105.7|108151.1|108101.1|8
1725902360000|2024-09-09 17:19:20|108155.3|108105.3|108155.2|108105.2|108155.3|108105.3|108155.2|108105.2|2
1725902370000|2024-09-09 17:19:30|108155.6|108105.6|108152.4|108102.4|108157.2|108107.2|108152.4|108102.4|11
1725902380000|2024-09-09 17:19:40|108155|108105|108161.6|108111.6|108161.6|108111.6|108155|108105|15
1725902390000|2024-09-09 17:19:50|108161.5|108111.5|108159.9|108109.9|108161.7|108111.7|108159.1|108109.1|12
1725902400000|2024-09-09 17:20:00|108160.3|108110.3|108157|108107|108160.3|108110.3|108156.8|108106.8|11
1725902410000|2024-09-09 17:20:10|108156.7|108106.7|108156.7|108106.7|108156.9|108106.9|108156.7|108106.7|4
1725902420000|2024-09-09 17:20:20|108156.3|108106.3|108158.4|108108.4|108158.4|108108.4|108156.3|108106.3|8
1725902430000|2024-09-09 17:20:30|108157.9|108107.9|108158|108108|108158|108108|108157.3|108107.3|4
1725902440000|2024-09-09 17:20:40|108157.1|108107.1|108152.3|108102.3|108157.1|108107.1|108152.2|108102.2|27
1725902450000|2024-09-09 17:20:50|108152.4|108102.4|108152.5|108102.5|108152.5|108102.5|108152.3|108102.3|3
1725902460000|2024-09-09 17:21:00|108152.4|108102.4|108153.4|108103.4|108154.3|108104.3|108152.2|108102.2|8
1725902470000|2024-09-09 17:21:10|108153.1|108103.1|108155.5|108105.5|108156.4|108106.4|108152.3|108102.3|8
1725902480000|2024-09-09 17:21:20|108156|108106|108156.2|108106.2|108158.5|108108.5|108155.8|108105.8|20
1725902490000|2024-09-09 17:21:30|108155.8|108105.8|108152.8|108102.8|108155.8|108105.8|108152.4|108102.4|12
1725902500000|2024-09-09 17:21:40|108153|108103|108152.9|108102.9|108155.4|108105.4|108152.9|108102.9|37
1725902510000|2024-09-09 17:21:50|108153.1|108103.1|108154.3|108104.3|108156.4|108106.4|108153.1|108103.1|21
1725902520000|2024-09-09 17:22:00|108155|108105|108155.4|108105.4|108156.1|108106.1|108153.9|108103.9|22
1725902530000|2024-09-09 17:22:10|108155.1|108105.1|108155.5|108105.5|108155.9|108105.9|108155.1|108105.1|12
1725902540000|2024-09-09 17:22:20|108155.2|108105.2|108155.8|108105.8|108156.3|108106.3|108154.7|108104.7|15
1725902550000|2024-09-09 17:22:30|108155.6|108105.6|108155.6|108105.6|108156.5|108106.5|108154.7|108104.7|19
1725902560000|2024-09-09 17:22:40|108155.2|108105.2|108156.2|108106.2|108156.2|108106.2|108154.8|108104.8|12
1725902570000|2024-09-09 17:22:50|108156.3|108106.3|108159.6|108109.6|108159.9|108109.9|108156.3|108106.3|16
1725902580000|2024-09-09 17:23:00|108159.5|108109.5|108159.1|108109.1|108160|108110|108157.1|108107.1|28
1725902590000|2024-09-09 17:23:10|108158.7|108108.7|108160.5|108110.5|108162.4|108112.4|108158.7|108108.7|19
1725902600000|2024-09-09 17:23:20|108160.8|108110.8|108161.4|108111.4|108161.7|108111.7|108158.5|108108.5|30
1725902610000|2024-09-09 17:23:30|108162.1|108112.1|108165.8|108115.8|108166.9|108116.9|108160|108110|41
1725902620000|2024-09-09 17:23:40|108166.1|108116.1|108160.8|108110.8|108167.6|108117.6|108160.8|108110.8|27
1725902630000|2024-09-09 17:23:50|108161.1|108111.1|108164.5|108114.5|108165.4|108115.4|108161.1|108111.1|21
1725902640000|2024-09-09 17:24:00|108163|108113|108166.6|108116.6|108168.9|108118.9|108163|108113|47
1725902650000|2024-09-09 17:24:10|108166.9|108116.9|108166.5|108116.5|108167.8|108117.8|108166|108116|31
1725902660000|2024-09-09 17:24:20|108166.8|108116.8|108166.9|108116.9|108166.9|108116.9|108166.3|108116.3|10
1725902670000|2024-09-09 17:24:30|108167.2|108117.2|108170.9|108120.9|108170.9|108120.9|108167.2|108117.2|27
1725902680000|2024-09-09 17:24:40|108170.3|108120.3|108168.6|108118.6|108170.3|108120.3|108168.6|108118.6|15
1725902690000|2024-09-09 17:24:50|108168.5|108118.5|108169.5|108119.5|108170.1|108120.1|108166.6|108116.6|15
1725902700000|2024-09-09 17:25:00|108168.9|108118.9|108169|108119|108171|108121|108168.2|108118.2|22
1725902710000|2024-09-09 17:25:10|108169.1|108119.1|108165.4|108115.4|108169.3|108119.3|108164.4|108114.4|40
1725902720000|2024-09-09 17:25:20|108165.6|108115.6|108162.9|108112.9|108165.7|108115.7|108161.8|108111.8|13
1725902730000|2024-09-09 17:25:30|108162.6|108112.6|108159.8|108109.8|108162.6|108112.6|108159.2|108109.2|16
1725902740000|2024-09-09 17:25:40|108159.3|108109.3|108160.2|108110.2|108160.2|108110.2|108157.3|108107.3|13
1725902750000|2024-09-09 17:25:50|108159.8|108109.8|108157.9|108107.9|108160.7|108110.7|108157.9|108107.9|13
1725902760000|2024-09-09 17:26:00|108156.1|108106.1|108154.9|108104.9|108161.8|108111.8|108154.7|108104.7|22
1725902770000|2024-09-09 17:26:10|108154.5|108104.5|108151.5|108101.5|108155.2|108105.2|108151.5|108101.5|20
1725902780000|2024-09-09 17:26:20|108151.9|108101.9|108150.6|108100.6|108152.1|108102.1|108150.4|108100.4|10
1725902790000|2024-09-09 17:26:30|108150.5|108100.5|108149.8|108099.8|108150.5|108100.5|108148.5|108098.5|9
1725902800000|2024-09-09 17:26:40|108149.9|108099.9|108151|108101|108151.3|108101.3|108149.9|108099.9|9
1725902810000|2024-09-09 17:26:50|108151.2|108101.2|108147.8|108097.8|108151.2|108101.2|108147.4|108097.4|13
1725902820000|2024-09-09 17:27:00|108146.3|108096.3|108147.4|108097.4|108147.4|108097.4|108146.2|108096.2|23
1725902830000|2024-09-09 17:27:10|108147.1|108097.1|108147.3|108097.3|108147.9|108097.9|108146.6|108096.6|13
1725902840000|2024-09-09 17:27:20|108147.4|108097.4|108151.3|108101.3|108151.3|108101.3|108146.7|108096.7|14
1725902850000|2024-09-09 17:27:30|108151.2|108101.2|108148|108098|108151.2|108101.2|108148|108098|9
1725902860000|2024-09-09 17:27:40|108147.9|108097.9|108148.2|108098.2|108148.7|108098.7|108146.8|108096.8|22
1725902870000|2024-09-09 17:27:50|108147.7|108097.7|108148.2|108098.2|108149.7|108099.7|108146.8|108096.8|36
1725902880000|2024-09-09 17:28:00|108148.3|108098.3|108149.1|108099.1|108149.1|108099.1|108147.1|108097.1|20
1725902890000|2024-09-09 17:28:10|108148.5|108098.5|108146.6|108096.6|108148.5|108098.5|108145.8|108095.8|25
1725902900000|2024-09-09 17:28:20|108147.3|108097.3|108149.4|108099.4|108151.1|108101.1|108144.2|108094.2|34
1725902910000|2024-09-09 17:28:30|108149.3|108099.3|108147.5|108097.5|108149.7|108099.7|108147.5|108097.5|26
1725902920000|2024-09-09 17:28:40|108148.9|108098.9|108150.6|108100.6|108151|108101|108148.9|108098.9|19
1725902930000|2024-09-09 17:28:50|108150.3|108100.3|108152.3|108102.3|108152.3|108102.3|108150|108100|14
1725902940000|2024-09-09 17:29:00|108153.1|108103.1|108152.4|108102.4|108153.4|108103.4|108152.1|108102.1|11
1725902950000|2024-09-09 17:29:10|108152.7|108102.7|108153.7|108103.7|108154.1|108104.1|108151.8|108101.8|15
1725902960000|2024-09-09 17:29:20|108153.6|108103.6|108153.1|108103.1|108155.5|108105.5|108152.5|108102.5|36
1725902970000|2024-09-09 17:29:30|108153.3|108103.3|108163.6|108113.6|108163.6|108113.6|108153.3|108103.3|10
1725902980000|2024-09-09 17:29:40|108163.2|108113.2|108165|108115|108165|108115|108162.8|108112.8|9
1725902990000|2024-09-09 17:29:50|108165.5|108115.5|108166.2|108116.2|108167|108117|108165.5|108115.5|10
1725903000000|2024-09-09 17:30:00|108166.5|108116.5|108170.1|108120.1|108170.5|108120.5|108166.5|108116.5|10
1725903010000|2024-09-09 17:30:10|108170.5|108120.5|108170.7|108120.7|108171.9|108121.9|108169.8|108119.8|8
1725903020000|2024-09-09 17:30:20|108170.4|108120.4|108172.4|108122.4|108174|108124|108169.9|108119.9|15
1725903030000|2024-09-09 17:30:30|108172|108122|108177.6|108127.6|108179|108129|108172|108122|26
1725903040000|2024-09-09 17:30:40|108177.3|108127.3|108181.1|108131.1|108181.6|108131.6|108177.3|108127.3|20
1725903050000|2024-09-09 17:30:50|108180.2|108130.2|108177.4|108127.4|108180.2|108130.2|108176.2|108126.2|15
1725903060000|2024-09-09 17:31:00|108177.8|108127.8|108182.2|108132.2|108184.1|108134.1|108177.8|108127.8|17
1725903070000|2024-09-09 17:31:10|108181.6|108131.6|108181.3|108131.3|108182.4|108132.4|108181.3|108131.3|4
1725903080000|2024-09-09 17:31:20|108182.3|108132.3|108186.3|108136.3|108186.3|108136.3|108181.1|108131.1|11
1725903090000|2024-09-09 17:31:30|108186|108136|108181.8|108131.8|108186.3|108136.3|108181.8|108131.8|12
1725903100000|2024-09-09 17:31:40|108181.9|108131.9|108182|108132|108182.7|108132.7|108181.7|108131.7|13
1725903110000|2024-09-09 17:31:50|108181.7|108131.7|108182.6|108132.6|108183.6|108133.6|108181.3|108131.3|16
1725903120000|2024-09-09 17:32:00|108182.7|108132.7|108169.5|108119.5|108182.7|108132.7|108169|108119|27
1725903130000|2024-09-09 17:32:10|108169.3|108119.3|108170.9|108120.9|108171.8|108121.8|108169.3|108119.3|29
1725903140000|2024-09-09 17:32:20|108170.7|108120.7|108169.3|108119.3|108171|108121|108169.3|108119.3|10
1725903150000|2024-09-09 17:32:30|108169.6|108119.6|108170.1|108120.1|108170.6|108120.6|108169.6|108119.6|13
1725903160000|2024-09-09 17:32:40|108169.8|108119.8|108168.6|108118.6|108169.8|108119.8|108168.1|108118.1|9
1725903170000|2024-09-09 17:32:50|108168.9|108118.9|108157.4|108107.4|108168.9|108118.9|108152.1|108102.1|18
1725903180000|2024-09-09 17:33:00|108157.7|108107.7|108173.2|108123.2|108177.5|108127.5|108157.7|108107.7|29
1725903190000|2024-09-09 17:33:10|108171.7|108121.7|108174.5|108124.5|108174.5|108124.5|108171.2|108121.2|18
1725903200000|2024-09-09 17:33:20|108174.6|108124.6|108175.4|108125.4|108175.4|108125.4|108172.7|108122.7|12
1725903210000|2024-09-09 17:33:30|108174.9|108124.9|108176.3|108126.3|108177.6|108127.6|108174.9|108124.9|21
1725903220000|2024-09-09 17:33:40|108176.4|108126.4|108182.1|108132.1|108182.4|108132.4|108176.4|108126.4|13
1725903230000|2024-09-09 17:33:50|108181.9|108131.9|108182.5|108132.5|108187.7|108137.7|108181.6|108131.6|12
1725903240000|2024-09-09 17:34:00|108182.3|108132.3|108183.4|108133.4|108183.4|108133.4|108182.3|108132.3|10
1725903250000|2024-09-09 17:34:10|108182.7|108132.7|108183|108133|108183|108133|108180.1|108130.1|18
1725903260000|2024-09-09 17:34:20|108182.8|108132.8|108187.1|108137.1|108188|108138|108182.5|108132.5|13
1725903270000|2024-09-09 17:34:30|108186.6|108136.6|108184.9|108134.9|108187.8|108137.8|108184.7|108134.7|19
1725903280000|2024-09-09 17:34:40|108184.7|108134.7|108185.8|108135.8|108185.8|108135.8|108183.5|108133.5|18
1725903290000|2024-09-09 17:34:50|108185.4|108135.4|108184.2|108134.2|108186.8|108136.8|108183.6|108133.6|16
1725903300000|2024-09-09 17:35:00|108184.5|108134.5|108181|108131|108185|108135|108181|108131|17
1725903310000|2024-09-09 17:35:10|108180.4|108130.4|108172.2|108122.2|108180.4|108130.4|108172.2|108122.2|16
1725903320000|2024-09-09 17:35:20|108171.9|108121.9|108163.6|108113.6|108172.3|108122.3|108163.6|108113.6|18
1725903330000|2024-09-09 17:35:30|108163.7|108113.7|108164.5|108114.5|108165|108115|108163.4|108113.4|11
1725903340000|2024-09-09 17:35:40|108164.4|108114.4|108158.9|108108.9|108164.6|108114.6|108158.5|108108.5|13
1725903350000|2024-09-09 17:35:50|108159.2|108109.2|108158.6|108108.6|108159.2|108109.2|108158.6|108108.6|5
1725903360000|2024-09-09 17:36:00|108158.7|108108.7|108157.7|108107.7|108159.7|108109.7|108150.1|108100.1|22
1725903370000|2024-09-09 17:36:10|108157.3|108107.3|108158.2|108108.2|108158.5|108108.5|108156.8|108106.8|16
1725903380000|2024-09-09 17:36:20|108158.5|108108.5|108160|108110|108160.3|108110.3|108157.6|108107.6|20
1725903390000|2024-09-09 17:36:30|108160.4|108110.4|108161.9|108111.9|108161.9|108111.9|108160|108110|12
1725903400000|2024-09-09 17:36:40|108161.6|108111.6|108155.2|108105.2|108161.8|108111.8|108155.2|108105.2|25
1725903410000|2024-09-09 17:36:50|108155.9|108105.9|108163|108113|108163|108113|108155.9|108105.9|16
1725903420000|2024-09-09 17:37:00|108163.4|108113.4|108168.1|108118.1|108168.3|108118.3|108163.4|108113.4|11
1725903430000|2024-09-09 17:37:10|108169.2|108119.2|108167.4|108117.4|108169.2|108119.2|108167.4|108117.4|11
1725903440000|2024-09-09 17:37:20|108166.6|108116.6|108164.1|108114.1|108168.7|108118.7|108164.1|108114.1|14
1725903450000|2024-09-09 17:37:30|108164.3|108114.3|108165.4|108115.4|108165.4|108115.4|108164.3|108114.3|4
1725903460000|2024-09-09 17:37:40|108165.6|108115.6|108166|108116|108166.7|108116.7|108164.8|108114.8|14
1725903470000|2024-09-09 17:37:50|108166.2|108116.2|108165.9|108115.9|108166.4|108116.4|108165.9|108115.9|6
1725903480000|2024-09-09 17:38:00|108165.7|108115.7|108175.4|108125.4|108175.4|108125.4|108165.7|108115.7|15
1725903490000|2024-09-09 17:38:10|108175.1|108125.1|108173.2|108123.2|108175.1|108125.1|108172.4|108122.4|7
1725903500000|2024-09-09 17:38:20|108173|108123|108172.4|108122.4|108173|108123|108172.1|108122.1|12
1725903510000|2024-09-09 17:38:30|108172.5|108122.5|108163.9|108113.9|108172.5|108122.5|108163.4|108113.4|16
1725903520000|2024-09-09 17:38:40|108163.6|108113.6|108163.2|108113.2|108163.6|108113.6|108162.9|108112.9|7
1725903530000|2024-09-09 17:38:50|108163.5|108113.5|108153.3|108103.3|108164.6|108114.6|108151.2|108101.2|17
1725903540000|2024-09-09 17:39:00|108153.9|108103.9|108157.1|108107.1|108157.1|108107.1|108151.4|108101.4|15
1725903550000|2024-09-09 17:39:10|108156.5|108106.5|108156.1|108106.1|108157|108107|108155.3|108105.3|14
1725903560000|2024-09-09 17:39:20|108156.8|108106.8|108155.5|108105.5|108156.8|108106.8|108155.5|108105.5|8
1725903570000|2024-09-09 17:39:30|108155.6|108105.6|108162.2|108112.2|108162.3|108112.3|108155.5|108105.5|11
1725903580000|2024-09-09 17:39:40|108162.7|108112.7|108164.5|108114.5|108165.1|108115.1|108162.7|108112.7|22
1725903590000|2024-09-09 17:39:50|108165.5|108115.5|108164.5|108114.5|108166.1|108116.1|108164.5|108114.5|14
1725903600000|2024-09-09 17:40:00|108163.9|108113.9|108160|108110|108163.9|108113.9|108159.7|108109.7|11
1725903610000|2024-09-09 17:40:10|108159.5|108109.5|108157.3|108107.3|108159.9|108109.9|108157.1|108107.1|13
1725903620000|2024-09-09 17:40:20|108156.9|108106.9|108154.9|108104.9|108156.9|108106.9|108154.8|108104.8|16
1725903630000|2024-09-09 17:40:30|108154.1|108104.1|108151.8|108101.8|108155.1|108105.1|108151.8|108101.8|14
1725903640000|2024-09-09 17:40:40|108152.2|108102.2|108152.2|108102.2|108152.2|108102.2|108151.8|108101.8|4
1725903650000|2024-09-09 17:40:50|108152.7|108102.7|108153.7|108103.7|108153.9|108103.9|108152.7|108102.7|7
1725903660000|2024-09-09 17:41:00|108154|108104|108154.5|108104.5|108155|108105|108153.5|108103.5|12
1725903670000|2024-09-09 17:41:10|108154.8|108104.8|108155.2|108105.2|108155.2|108105.2|108154.8|108104.8|3
1725903680000|2024-09-09 17:41:20|108155.3|108105.3|108155.1|108105.1|108155.8|108105.8|108155.1|108105.1|11
1725903690000|2024-09-09 17:41:30|108155.5|108105.5|108175.7|108125.7|108175.7|108125.7|108155.5|108105.5|24
1725903700000|2024-09-09 17:41:40|108176.4|108126.4|108184.3|108134.3|108185.7|108135.7|108176.3|108126.3|18
1725903710000|2024-09-09 17:41:50|108184.8|108134.8|108193.1|108143.1|108193.1|108143.1|108184.1|108134.1|15
1725903720000|2024-09-09 17:42:00|108192.8|108142.8|108198.7|108148.7|108199.2|108149.2|108192.6|108142.6|14
1725903730000|2024-09-09 17:42:10|108198.9|108148.9|108198.1|108148.1|108198.9|108148.9|108197.5|108147.5|18
1725903740000|2024-09-09 17:42:20|108198.4|108148.4|108199.9|108149.9|108203.8|108153.8|108198.4|108148.4|19
1725903750000|2024-09-09 17:42:30|108199.8|108149.8|108199.2|108149.2|108201.3|108151.3|108198.6|108148.6|21
1725903760000|2024-09-09 17:42:40|108199.9|108149.9|108203.2|108153.2|108204.1|108154.1|108199.9|108149.9|22
1725903770000|2024-09-09 17:42:50|108203.8|108153.8|108203.2|108153.2|108205.6|108155.6|108202.6|108152.6|27
1725903780000|2024-09-09 17:43:00|108203.3|108153.3|108202.3|108152.3|108204.1|108154.1|108200.3|108150.3|19
1725903790000|2024-09-09 17:43:10|108202.9|108152.9|108205.4|108155.4|108206|108156|108202.9|108152.9|19
1725903800000|2024-09-09 17:43:20|108205.1|108155.1|108204.3|108154.3|108205.1|108155.1|108203.6|108153.6|15
1725903810000|2024-09-09 17:43:30|108204.7|108154.7|108199.6|108149.6|108205|108155|108199.6|108149.6|20
1725903820000|2024-09-09 17:43:40|108200.1|108150.1|108204.6|108154.6|108204.8|108154.8|108200.1|108150.1|15
1725903830000|2024-09-09 17:43:50|108205|108155|108204.8|108154.8|108205.6|108155.6|108204.6|108154.6|12
1725903840000|2024-09-09 17:44:00|108205.1|108155.1|108211.2|108161.2|108211.2|108161.2|108205.1|108155.1|18
1725903850000|2024-09-09 17:44:10|108211.5|108161.5|108214.2|108164.2|108215.5|108165.5|108211.5|108161.5|8
1725903860000|2024-09-09 17:44:20|108214.1|108164.1|108213.6|108163.6|108215|108165|108213.6|108163.6|12
1725903870000|2024-09-09 17:44:30|108213.7|108163.7|108214.2|108164.2|108214.2|108164.2|108213.7|108163.7|4
1725903880000|2024-09-09 17:44:40|108214.3|108164.3|108211.1|108161.1|108214.8|108164.8|108211.1|108161.1|18
1725903890000|2024-09-09 17:44:50|108208.6|108158.6|108210|108160|108210|108160|108207.5|108157.5|16
1725903900000|2024-09-09 17:45:00|108210.2|108160.2|108211.6|108161.6|108212.5|108162.5|108210.2|108160.2|6
1725903910000|2024-09-09 17:45:10|108211.3|108161.3|108209.9|108159.9|108211.3|108161.3|108209.9|108159.9|6
1725903920000|2024-09-09 17:45:20|108209.6|108159.6|108204.6|108154.6|108209.6|108159.6|108204.6|108154.6|11
1725903930000|2024-09-09 17:45:30|108203.8|108153.8|108206.1|108156.1|108207.7|108157.7|108203.7|108153.7|12
1725903940000|2024-09-09 17:45:40|108205.5|108155.5|108206.9|108156.9|108208.3|108158.3|108204.7|108154.7|20
1725903950000|2024-09-09 17:45:50|108206.2|108156.2|108203.7|108153.7|108207.2|108157.2|108203.7|108153.7|9
1725903960000|2024-09-09 17:46:00|108204.7|108154.7|108207.3|108157.3|108208.1|108158.1|108203.4|108153.4|29
1725903970000|2024-09-09 17:46:10|108207|108157|108206.5|108156.5|108207.2|108157.2|108206.2|108156.2|16
1725903980000|2024-09-09 17:46:20|108206|108156|108206.7|108156.7|108206.8|108156.8|108205.5|108155.5|12
1725903990000|2024-09-09 17:46:30|108206.5|108156.5|108202|108152|108206.5|108156.5|108201.8|108151.8|14
1725904000000|2024-09-09 17:46:40|108201.7|108151.7|108202.5|108152.5|108203.2|108153.2|108201.2|108151.2|23
1725904010000|2024-09-09 17:46:50|108202.3|108152.3|108205.9|108155.9|108206.4|108156.4|108200.8|108150.8|26
1725904020000|2024-09-09 17:47:00|108205.5|108155.5|108206.9|108156.9|108206.9|108156.9|108205.5|108155.5|10
1725904030000|2024-09-09 17:47:10|108206.7|108156.7|108207.5|108157.5|108207.7|108157.7|108206.5|108156.5|10
1725904040000|2024-09-09 17:47:20|108207.3|108157.3|108207.7|108157.7|108208.3|108158.3|108206.8|108156.8|12
1725904050000|2024-09-09 17:47:30|108207.4|108157.4|108208.1|108158.1|108209.2|108159.2|108207|108157|10
1725904060000|2024-09-09 17:47:40|108208.2|108158.2|108216.3|108166.3|108216.6|108166.6|108207.5|108157.5|21
1725904070000|2024-09-09 17:47:50|108216.4|108166.4|108215.9|108165.9|108216.4|108166.4|108214.9|108164.9|16
1725904080000|2024-09-09 17:48:00|108216.2|108166.2|108214.4|108164.4|108216.9|108166.9|108213.8|108163.8|13
1725904090000|2024-09-09 17:48:10|108214.2|108164.2|108210.6|108160.6|108214.2|108164.2|108209.9|108159.9|34
1725904100000|2024-09-09 17:48:20|108210.9|108160.9|108212.4|108162.4|108213.3|108163.3|108210.8|108160.8|23
1725904110000|2024-09-09 17:48:30|108212.2|108162.2|108214.7|108164.7|108214.7|108164.7|108212.2|108162.2|13
1725904120000|2024-09-09 17:48:40|108214.3|108164.3|108213.2|108163.2|108215.1|108165.1|108213.2|108163.2|13
1725904130000|2024-09-09 17:48:50|108213.1|108163.1|108211.9|108161.9|108213.3|108163.3|108211.7|108161.7|13
1725904140000|2024-09-09 17:49:00|108211.8|108161.8|108214.3|108164.3|108214.3|108164.3|108208.9|108158.9|26
1725904150000|2024-09-09 17:49:10|108214.8|108164.8|108212.9|108162.9|108214.8|108164.8|108211.8|108161.8|18
1725904160000|2024-09-09 17:49:20|108212.8|108162.8|108213.2|108163.2|108214.5|108164.5|108211.6|108161.6|20
1725904170000|2024-09-09 17:49:30|108213|108163|108212.9|108162.9|108213.5|108163.5|108212|108162|9
1725904180000|2024-09-09 17:49:40|108212.7|108162.7|108214.5|108164.5|108215.5|108165.5|108212.7|108162.7|12
1725904190000|2024-09-09 17:49:50|108214.7|108164.7|108216.1|108166.1|108216.1|108166.1|108213.4|108163.4|16
1725904200000|2024-09-09 17:50:00|108216|108166|108230.3|108180.3|108230.3|108180.3|108215.3|108165.3|28
1725904210000|2024-09-09 17:50:10|108230.5|108180.5|108230.2|108180.2|108231.5|108181.5|108227.5|108177.5|23
1725904220000|2024-09-09 17:50:20|108230.6|108180.6|108232.8|108182.8|108233.3|108183.3|108229.3|108179.3|33
1725904230000|2024-09-09 17:50:30|108232.2|108182.2|108239.3|108189.3|108239.7|108189.7|108231.5|108181.5|12
1725904240000|2024-09-09 17:50:40|108239|108189|108238.6|108188.6|108239.2|108189.2|108236.2|108186.2|18
1725904250000|2024-09-09 17:50:50|108238.8|108188.8|108230.3|108180.3|108243.3|108193.3|108229.9|108179.9|37
1725904260000|2024-09-09 17:51:00|108230.8|108180.8|108231|108181|108231.8|108181.8|108230.6|108180.6|9
1725904270000|2024-09-09 17:51:10|108231.2|108181.2|108229.9|108179.9|108231.8|108181.8|108226.7|108176.7|21
1725904280000|2024-09-09 17:51:20|108229.7|108179.7|108241|108191|108241|108191|108227.4|108177.4|21
1725904290000|2024-09-09 17:51:30|108241.4|108191.4|108238.1|108188.1|108241.4|108191.4|108237.1|108187.1|26
1725904300000|2024-09-09 17:51:40|108237.8|108187.8|108233.6|108183.6|108237.8|108187.8|108233.5|108183.5|33
1725904310000|2024-09-09 17:51:50|108233.8|108183.8|108233.2|108183.2|108235.4|108185.4|108232.1|108182.1|16
1725904320000|2024-09-09 17:52:00|108233|108183|108233.7|108183.7|108235.8|108185.8|108233|108183|15
1725904330000|2024-09-09 17:52:10|108233.6|108183.6|108233.9|108183.9|108235.6|108185.6|108232.4|108182.4|19
1725904340000|2024-09-09 17:52:20|108233.2|108183.2|108234.1|108184.1|108235.2|108185.2|108232.7|108182.7|18
1725904350000|2024-09-09 17:52:30|108233.6|108183.6|108228.4|108178.4|108233.6|108183.6|108227.3|108177.3|15
1725904360000|2024-09-09 17:52:40|108228.5|108178.5|108224.7|108174.7|108228.5|108178.5|108224.7|108174.7|25
1725904370000|2024-09-09 17:52:50|108224.4|108174.4|108218.8|108168.8|108225.4|108175.4|108218.8|108168.8|17
1725904380000|2024-09-09 17:53:00|108217.8|108167.8|108215.9|108165.9|108217.8|108167.8|108215.9|108165.9|16
1725904390000|2024-09-09 17:53:10|108213.3|108163.3|108213.7|108163.7|108214.4|108164.4|108213.3|108163.3|13
1725904400000|2024-09-09 17:53:20|108213.3|108163.3|108213|108163|108214.3|108164.3|108212.9|108162.9|9
1725904410000|2024-09-09 17:53:30|108212.5|108162.5|108211.1|108161.1|108213.3|108163.3|108210.6|108160.6|13
1725904420000|2024-09-09 17:53:40|108211.3|108161.3|108215.9|108165.9|108216.8|108166.8|108210.9|108160.9|26
1725904430000|2024-09-09 17:53:50|108215.8|108165.8|108215.8|108165.8|108216.6|108166.6|108214.4|108164.4|19
1725904440000|2024-09-09 17:54:00|108214.7|108164.7|108214.6|108164.6|108214.8|108164.8|108213.9|108163.9|14
1725904450000|2024-09-09 17:54:10|108214.4|108164.4|108212.3|108162.3|108214.7|108164.7|108212.2|108162.2|14
1725904460000|2024-09-09 17:54:20|108212.6|108162.6|108207.9|108157.9|108212.6|108162.6|108206.9|108156.9|30
1725904470000|2024-09-09 17:54:30|108207|108157|108212.2|108162.2|108214.2|108164.2|108207|108157|23
1725904480000|2024-09-09 17:54:40|108212.3|108162.3|108216|108166|108216.4|108166.4|108212.3|108162.3|18
1725904490000|2024-09-09 17:54:50|108216.1|108166.1|108216.8|108166.8|108217.4|108167.4|108215.7|108165.7|16
1725904500000|2024-09-09 17:55:00|108216.4|108166.4|108221.1|108171.1|108223.4|108173.4|108216.4|108166.4|21
1725904510000|2024-09-09 17:55:10|108221|108171|108224.6|108174.6|108225|108175|108220.4|108170.4|23
1725904520000|2024-09-09 17:55:20|108224.3|108174.3|108224.6|108174.6|108226.9|108176.9|108224.2|108174.2|26
1725904530000|2024-09-09 17:55:30|108225.1|108175.1|108228.9|108178.9|108228.9|108178.9|108222.2|108172.2|35
1725904540000|2024-09-09 17:55:40|108229.6|108179.6|108230.9|108180.9|108231.5|108181.5|108228.9|108178.9|21
1725904550000|2024-09-09 17:55:50|108231.1|108181.1|108231.7|108181.7|108231.7|108181.7|108231.1|108181.1|5
1725904560000|2024-09-09 17:56:00|108231.6|108181.6|108238.6|108188.6|108238.6|108188.6|108231.2|108181.2|18
1725904570000|2024-09-09 17:56:10|108239.6|108189.6|108234.7|108184.7|108240.7|108190.7|108234.5|108184.5|22
1725904580000|2024-09-09 17:56:20|108234.1|108184.1|108234.8|108184.8|108235.3|108185.3|108232.2|108182.2|16
1725904590000|2024-09-09 17:56:30|108234.6|108184.6|108235.8|108185.8|108236.9|108186.9|108234.3|108184.3|19
1725904600000|2024-09-09 17:56:40|108235.2|108185.2|108236.3|108186.3|108236.3|108186.3|108233.8|108183.8|16
1725904610000|2024-09-09 17:56:50|108238.1|108188.1|108234.7|108184.7|108238.1|108188.1|108234.7|108184.7|25
1725904620000|2024-09-09 17:57:00|108235.9|108185.9|108237.7|108187.7|108237.9|108187.9|108235.6|108185.6|12
1725904630000|2024-09-09 17:57:10|108237.9|108187.9|108236.7|108186.7|108239|108189|108235.6|108185.6|27
1725904640000|2024-09-09 17:57:20|108236.3|108186.3|108234.9|108184.9|108237.1|108187.1|108234.2|108184.2|23
1725904650000|2024-09-09 17:57:30|108234.4|108184.4|108239.6|108189.6|108239.6|108189.6|108234.4|108184.4|26
1725904660000|2024-09-09 17:57:40|108239.9|108189.9|108240.5|108190.5|108240.5|108190.5|108239.9|108189.9|4
1725904670000|2024-09-09 17:57:50|108240.2|108190.2|108243.9|108193.9|108247.3|108197.3|108239.3|108189.3|21
1725904680000|2024-09-09 17:58:00|108243.2|108193.2|108252.1|108202.1|108252.1|108202.1|108242.9|108192.9|21
1725904690000|2024-09-09 17:58:10|108251|108201|108247.7|108197.7|108251|108201|108247.7|108197.7|19
1725904700000|2024-09-09 17:58:20|108247.9|108197.9|108250.5|108200.5|108250.5|108200.5|108246.9|108196.9|17
1725904710000|2024-09-09 17:58:30|108250.2|108200.2|108249|108199|108250.2|108200.2|108249|108199|6
1725904720000|2024-09-09 17:58:40|108249.3|108199.3|108250.6|108200.6|108250.7|108200.7|108249.3|108199.3|9
1725904730000|2024-09-09 17:58:50|108250.4|108200.4|108253.9|108203.9|108254.6|108204.6|108250.4|108200.4|18
1725904740000|2024-09-09 17:59:00|108253.7|108203.7|108256.7|108206.7|108257.9|108207.9|108253.7|108203.7|21
1725904750000|2024-09-09 17:59:10|108256.8|108206.8|108256.3|108206.3|108257.2|108207.2|108256.1|108206.1|20
1725904760000|2024-09-09 17:59:20|108256|108206|108261.4|108211.4|108261.8|108211.8|108255.9|108205.9|21
1725904770000|2024-09-09 17:59:30|108261.3|108211.3|108263.8|108213.8|108264.5|108214.5|108261.1|108211.1|15
1725904780000|2024-09-09 17:59:40|108263.6|108213.6|108280.5|108230.5|108281.6|108234.8|108253.8|108213.5|26
1725904790000|2024-09-09 17:59:50|108280.8|108230.8|108284|108234|108284|108234|108280.6|108230.6|17
1725904800000|2024-09-09 18:00:00|108290.5|108240.5|108290.3|108240.3|108298.7|108248.7|108287.9|108237.9|49
1725904810000|2024-09-09 18:00:10|108290.9|108240.9|108286.5|108236.5|108291.8|108241.8|108277.4|108227.4|60
1725904820000|2024-09-09 18:00:20|108283.9|108233.9|108287.1|108237.1|108288|108238|108282.9|108232.9|26
1725904830000|2024-09-09 18:00:30|108286.2|108236.2|108288.7|108238.7|108288.7|108238.7|108285.8|108235.8|18
1725904840000|2024-09-09 18:00:40|108287.9|108237.9|108288.4|108238.4|108288.7|108238.7|108287.3|108237.3|24
1725904850000|2024-09-09 18:00:50|108288.7|108238.7|108287.7|108237.7|108289|108239|108286.9|108236.9|19
1725904860000|2024-09-09 18:01:00|108288.6|108238.6|108295.7|108245.7|108300.5|108250.5|108286.3|108236.3|48
1725904870000|2024-09-09 18:01:10|108296.1|108246.1|108289.5|108239.5|108299|108249|108288.7|108238.7|52
1725904880000|2024-09-09 18:01:20|108291.3|108241.3|108292|108242|108296.6|108246.6|108288.6|108238.6|61
1725904890000|2024-09-09 18:01:30|108292.2|108242.2|108296.7|108246.7|108302|108252|108291.1|108241.1|58
1725904900000|2024-09-09 18:01:40|108296.4|108246.4|108297.5|108247.5|108301.8|108251.8|108293.3|108243.3|41
1725904910000|2024-09-09 18:01:50|108299.4|108249.4|108297.6|108247.6|108303.1|108253.1|108292.3|108242.3|52
1725904920000|2024-09-09 18:02:00|108298.2|108248.2|108293.9|108243.9|108298.8|108248.8|108293.3|108243.3|44
1725904930000|2024-09-09 18:02:10|108297.1|108247.1|108297.4|108247.4|108302|108252|108293.5|108243.5|57
1725904940000|2024-09-09 18:02:20|108297.7|108247.7|108299|108249|108301.4|108251.4|108293.2|108243.2|56
1725904950000|2024-09-09 18:02:30|108298.6|108248.6|108297.8|108247.8|108301.7|108251.7|108297.8|108247.8|31
1725904960000|2024-09-09 18:02:40|108298|108248|108299.7|108249.7|108303.4|108253.4|108297.9|108247.9|28
1725904970000|2024-09-09 18:02:50|108300.1|108250.1|108297.3|108247.3|108302.6|108252.6|108297.3|108247.3|25
1725904980000|2024-09-09 18:03:00|108297.7|108247.7|108302.7|108252.7|108305|108255|108297.7|108247.7|32
1725904990000|2024-09-09 18:03:10|108302.9|108252.9|108302.6|108252.6|108303.3|108253.3|108302.5|108252.5|7
1725905000000|2024-09-09 18:03:20|108303|108253|108305.9|108255.9|108307.5|108257.5|108303|108253|21
1725905010000|2024-09-09 18:03:30|108306.3|108256.3|108304.3|108254.3|108306.7|108256.7|108303.7|108253.7|26
1725905020000|2024-09-09 18:03:40|108303.8|108253.8|108305.2|108255.2|108307|108257|108301.9|108251.9|37
1725905030000|2024-09-09 18:03:50|108305.3|108255.3|108300.8|108250.8|108305.3|108255.3|108297.8|108247.8|30
1725905040000|2024-09-09 18:04:00|108301.2|108251.2|108305.2|108255.2|108306.6|108256.6|108297|108247|57
1725905050000|2024-09-09 18:04:10|108299.2|108249.2|108299.1|108249.1|108308.3|108258.3|108297|108247|42
1725905060000|2024-09-09 18:04:20|108299.6|108249.6|108300.4|108250.4|108305.8|108255.8|108299.6|108249.6|32
1725905070000|2024-09-09 18:04:30|108300.6|108250.6|108301.6|108251.6|108304.7|108254.7|108296.5|108246.5|46
1725905080000|2024-09-09 18:04:40|108302.7|108252.7|108299.7|108249.7|108303.7|108253.7|108295.5|108245.5|50
1725905090000|2024-09-09 18:04:50|108299.3|108249.3|108295.4|108245.4|108302.5|108252.5|108294.2|108244.2|42
1725905100000|2024-09-09 18:05:00|108295.9|108245.9|108311|108261|108311.9|108261.9|108295.9|108245.9|42
1725905110000|2024-09-09 18:05:10|108305.7|108255.7|108315|108265|108317.9|108267.9|108305.7|108255.7|48
1725905120000|2024-09-09 18:05:20|108313.8|108263.8|108312.9|108262.9|108313.8|108263.8|108301|108251|38
1725905130000|2024-09-09 18:05:30|108313.5|108263.5|108313.5|108263.5|108316|108266|108312.6|108262.6|41
1725905140000|2024-09-09 18:05:40|108313.1|108263.1|108315.3|108265.3|108316.8|108266.8|108310.2|108260.2|28
1725905150000|2024-09-09 18:05:50|108315.4|108265.4|108317.8|108267.8|108320.9|108270.9|108312.9|108262.9|40
1725905160000|2024-09-09 18:06:00|108317.4|108267.4|108314.4|108264.4|108318.5|108268.5|108310.5|108260.5|54
1725905170000|2024-09-09 18:06:10|108314.2|108264.2|108314.8|108264.8|108318.6|108268.6|108311.5|108261.5|28
1725905180000|2024-09-09 18:06:20|108314.6|108264.6|108316|108266|108318.1|108268.1|108313.3|108263.3|53
1725905190000|2024-09-09 18:06:30|108316.4|108266.4|108318.3|108268.3|108320.9|108270.9|108313.2|108263.2|44
1725905200000|2024-09-09 18:06:40|108318.8|108268.8|108321|108271|108322|108272|108314.5|108264.5|46
1725905210000|2024-09-09 18:06:50|108321.5|108271.5|108326.4|108276.4|108328.2|108278.2|108317.6|108267.6|28
1725905220000|2024-09-09 18:07:00|108324.6|108274.6|108338.4|108288.4|108338.9|108288.9|108322.8|108272.8|28
1725905230000|2024-09-09 18:07:10|108338.6|108288.6|108342.4|108292.4|108346.2|108296.2|108338.6|108288.6|34
1725905240000|2024-09-09 18:07:20|108342.1|108292.1|108340|108290|108343.4|108293.4|108339.2|108289.2|22
1725905250000|2024-09-09 18:07:30|108339.5|108289.5|108343.4|108293.4|108344.3|108294.3|108338.8|108288.8|24
1725905260000|2024-09-09 18:07:40|108343.1|108293.1|108343.4|108293.4|108347.6|108297.6|108342.1|108292.1|41
1725905270000|2024-09-09 18:07:50|108343.7|108293.7|108341.5|108291.5|108343.7|108293.7|108340.2|108290.2|27
1725905280000|2024-09-09 18:08:00|108341.2|108291.2|108347.4|108297.4|108347.5|108297.5|108341.2|108291.2|19
1725905290000|2024-09-09 18:08:10|108347.2|108297.2|108347|108297|108348.7|108298.7|108346.2|108296.2|14
1725905300000|2024-09-09 18:08:20|108347.3|108297.3|108347.8|108297.8|108348.3|108298.3|108346.9|108296.9|15
1725905310000|2024-09-09 18:08:30|108348|108298|108348.1|108298.1|108351.5|108301.5|108346.9|108296.9|36
1725905320000|2024-09-09 18:08:40|108348.2|108298.2|108350.9|108300.9|108351.5|108301.5|108347.6|108297.6|36
1725905330000|2024-09-09 18:08:50|108352.2|108302.2|108350.2|108300.2|108352.6|108302.6|108349.6|108299.6|34
1725905340000|2024-09-09 18:09:00|108349.7|108299.7|108350.6|108300.6|108353.4|108303.4|108346.8|108296.8|36
1725905350000|2024-09-09 18:09:10|108351.9|108301.9|108353.6|108303.6|108354.3|108304.3|108350.1|108300.1|30
1725905360000|2024-09-09 18:09:20|108352.9|108302.9|108354.8|108304.8|108356.7|108306.7|108352.9|108302.9|17
1725905370000|2024-09-09 18:09:30|108355.3|108305.3|108353.9|108303.9|108355.3|108305.3|108352.2|108302.2|11
1725905380000|2024-09-09 18:09:40|108355.2|108305.2|108355.6|108305.6|108355.6|108305.6|108355.2|108305.2|3
1725905390000|2024-09-09 18:09:50|108355.7|108305.7|108360.4|108310.4|108360.4|108310.4|108355.3|108305.3|15
1725905400000|2024-09-09 18:10:00|108360.3|108310.3|108361.1|108311.1|108361.4|108311.4|108360.2|108310.2|8
1725905410000|2024-09-09 18:10:10|108360.5|108310.5|108360.7|108310.7|108361.4|108311.4|108360.4|108310.4|16
1725905420000|2024-09-09 18:10:20|108360.4|108310.4|108360.3|108310.3|108360.4|108310.4|108360.3|108310.3|2
1725905430000|2024-09-09 18:10:30|108359.1|108309.1|108350.3|108300.3|108359.3|108309.3|108350.3|108300.3|17
1725905440000|2024-09-09 18:10:40|108350.6|108300.6|108351.2|108301.2|108351.6|108301.6|108349.7|108299.7|20
1725905450000|2024-09-09 18:10:50|108350.9|108300.9|108348.3|108298.3|108350.9|108300.9|108348.1|108298.1|7
1725905460000|2024-09-09 18:11:00|108348|108298|108345|108295|108348.4|108298.4|108340.3|108290.3|41
1725905470000|2024-09-09 18:11:10|108345.5|108295.5|108347.2|108297.2|108347.2|108297.2|108344.3|108294.3|28
1725905480000|2024-09-09 18:11:20|108346.1|108296.1|108349.3|108299.3|108349.9|108299.9|108344.1|108294.1|38
1725905490000|2024-09-09 18:11:30|108348.8|108298.8|108352.6|108302.6|108353.5|108303.5|108348.8|108298.8|39
1725905500000|2024-09-09 18:11:40|108353|108303|108351.4|108301.4|108354.1|108304.1|108351.4|108301.4|30
1725905510000|2024-09-09 18:11:50|108351.1|108301.1|108346.1|108296.1|108351.5|108301.5|108342.8|108292.8|20
1725905520000|2024-09-09 18:12:00|108344|108294|108345.3|108295.3|108345.5|108295.5|108343.3|108293.3|26
1725905530000|2024-09-09 18:12:10|108345.6|108295.6|108333.3|108283.3|108351.5|108301.5|108331.6|108281.6|32
1725905540000|2024-09-09 18:12:20|108333.4|108283.4|108330|108280|108335.4|108285.4|108329.5|108279.5|18
1725905550000|2024-09-09 18:12:30|108329.9|108279.9|108330.3|108280.3|108330.5|108280.5|108328.6|108278.6|16
1725905560000|2024-09-09 18:12:40|108331.1|108281.1|108344.4|108294.4|108344.4|108294.4|108331.1|108281.1|20
1725905570000|2024-09-09 18:12:50|108344.6|108294.6|108348.6|108298.6|108350.2|108300.2|108344.6|108294.6|20
1725905580000|2024-09-09 18:13:00|108349.1|108299.1|108347.1|108297.1|108349.3|108299.3|108346.7|108296.7|20
1725905590000|2024-09-09 18:13:10|108347.2|108297.2|108346.6|108296.6|108347.4|108297.4|108346.5|108296.5|14
1725905600000|2024-09-09 18:13:20|108346.8|108296.8|108348.1|108298.1|108349.5|108299.5|108346.8|108296.8|15
1725905610000|2024-09-09 18:13:30|108348|108298|108348.3|108298.3|108348.3|108298.3|108347.6|108297.6|9
1725905620000|2024-09-09 18:13:40|108347.5|108297.5|108348.3|108298.3|108348.3|108298.3|108347.2|108297.2|7
1725905630000|2024-09-09 18:13:50|108347.9|108297.9|108347.7|108297.7|108348.3|108298.3|108347.7|108297.7|5
1725905640000|2024-09-09 18:14:00|108347.3|108297.3|108347.2|108297.2|108348.2|108298.2|108347|108297|17
1725905650000|2024-09-09 18:14:10|108347|108297|108345.7|108295.7|108347|108297|108345.2|108295.2|13
1725905660000|2024-09-09 18:14:20|108346.1|108296.1|108346.5|108296.5|108346.8|108296.8|108345|108295|19
1725905670000|2024-09-09 18:14:30|108346.9|108296.9|108345.8|108295.8|108346.9|108296.9|108345.3|108295.3|8
1725905680000|2024-09-09 18:14:40|108345.3|108295.3|108344.6|108294.6|108345.8|108295.8|108344.5|108294.5|22
1725905690000|2024-09-09 18:14:50|108345.2|108295.2|108349.9|108299.9|108350|108300|108345.2|108295.2|16
1725905700000|2024-09-09 18:15:00|108349.8|108299.8|108345.3|108295.3|108350.6|108300.6|108345.3|108295.3|27
1725905710000|2024-09-09 18:15:10|108345.2|108295.2|108346.5|108296.5|108347.7|108297.7|108345|108295|23
1725905720000|2024-09-09 18:15:20|108346.4|108296.4|108346.1|108296.1|108346.8|108296.8|108345.4|108295.4|19
1725905730000|2024-09-09 18:15:30|108347.1|108297.1|108340.3|108290.3|108353.8|108303.8|108339.7|108289.7|49
1725905740000|2024-09-09 18:15:40|108340.1|108290.1|108337.6|108287.6|108341|108291|108337.2|108287.2|26
1725905750000|2024-09-09 18:15:50|108337.5|108287.5|108334.6|108284.6|108338|108288|108334.4|108284.4|11
1725905760000|2024-09-09 18:16:00|108336|108286|108338.9|108288.9|108338.9|108288.9|108336|108286|21
1725905770000|2024-09-09 18:16:10|108339.1|108289.1|108338.8|108288.8|108339.1|108289.1|108338.3|108288.3|6
1725905780000|2024-09-09 18:16:20|108338.7|108288.7|108337.4|108287.4|108338.8|108288.8|108336.2|108286.2|12
1725905790000|2024-09-09 18:16:30|108337.1|108287.1|108332.6|108282.6|108337.5|108287.5|108332.6|108282.6|12
1725905800000|2024-09-09 18:16:40|108332.5|108282.5|108326|108276|108332.8|108282.8|108326|108276|17
1725905810000|2024-09-09 18:16:50|108324.3|108274.3|108319.1|108269.1|108326.2|108276.2|108318.7|108268.7|48
1725905820000|2024-09-09 18:17:00|108319.3|108269.3|108310|108260|108320|108270|108308|108258|48
1725905830000|2024-09-09 18:17:10|108309.5|108259.5|108299|108249|108309.5|108259.5|108296.5|108246.5|26
1725905840000|2024-09-09 18:17:20|108298.7|108248.7|108300.7|108250.7|108301.4|108251.4|108297.3|108247.3|30
1725905850000|2024-09-09 18:17:30|108301.2|108251.2|108301.2|108251.2|108302.5|108252.5|108300.7|108250.7|26
1725905860000|2024-09-09 18:17:40|108300.9|108250.9|108305.6|108255.6|108305.6|108255.6|108298.1|108248.1|20
1725905870000|2024-09-09 18:17:50|108306.2|108256.2|108306.2|108256.2|108307.1|108257.1|108306.1|108256.1|11
1725905880000|2024-09-09 18:18:00|108308.3|108258.3|108312.3|108262.3|108312.4|108262.4|108307.6|108257.6|16
1725905890000|2024-09-09 18:18:10|108312.5|108262.5|108309.5|108259.5|108312.5|108262.5|108309.5|108259.5|9
1725905900000|2024-09-09 18:18:20|108309.9|108259.9|108311|108261|108311.4|108261.4|108309.4|108259.4|16
1725905910000|2024-09-09 18:18:30|108310.6|108260.6|108306.6|108256.6|108311.9|108261.9|108306.6|108256.6|11
1725905920000|2024-09-09 18:18:40|108306|108256|108300.3|108250.3|108306|108256|108300.3|108250.3|6
1725905930000|2024-09-09 18:18:50|108300.5|108250.5|108299.4|108249.4|108301.1|108251.1|108295.8|108245.8|21
1725905940000|2024-09-09 18:19:00|108299.8|108249.8|108297.5|108247.5|108299.9|108249.9|108296.9|108246.9|16
1725905950000|2024-09-09 18:19:10|108297.1|108247.1|108289.9|108239.9|108297.5|108247.5|108289.9|108239.9|19
1725905960000|2024-09-09 18:19:20|108289.3|108239.3|108287.1|108237.1|108289.6|108239.6|108287.1|108237.1|11
1725905970000|2024-09-09 18:19:30|108286.8|108236.8|108275.9|108225.9|108286.8|108236.8|108275.9|108225.9|25
1725905980000|2024-09-09 18:19:40|108276.3|108226.3|108276.4|108226.4|108276.9|108226.9|108275.8|108225.8|22
1725905990000|2024-09-09 18:19:50|108276.1|108226.1|108277.3|108227.3|108277.3|108227.3|108275.7|108225.7|12
1725906000000|2024-09-09 18:20:00|108277|108227|108277.5|108227.5|108277.7|108227.7|108277|108227|3
1725906010000|2024-09-09 18:20:10|108277.8|108227.8|108275.6|108225.6|108277.8|108227.8|108274.8|108224.8|9
1725906020000|2024-09-09 18:20:20|108275.8|108225.8|108275.6|108225.6|108275.8|108225.8|108275.6|108225.6|2
1725906030000|2024-09-09 18:20:30|108275.1|108225.1|108275.2|108225.2|108275.6|108225.6|108274.7|108224.7|8
1725906040000|2024-09-09 18:20:40|108274.9|108224.9|108276.1|108226.1|108276.3|108226.3|108274.9|108224.9|16
1725906050000|2024-09-09 18:20:50|108276.3|108226.3|108279|108229|108279.6|108229.6|108276.1|108226.1|16
1725906060000|2024-09-09 18:21:00|108280.8|108230.8|108280.6|108230.6|108282|108232|108279.1|108229.1|44
1725906070000|2024-09-09 18:21:10|108281.5|108231.5|108284|108234|108284.5|108234.5|108280.6|108230.6|32
1725906080000|2024-09-09 18:21:20|108284.1|108234.1|108286.6|108236.6|108287.2|108237.2|108283.4|108233.4|51
1725906090000|2024-09-09 18:21:30|108286.4|108236.4|108288|108238|108288.5|108238.5|108286.4|108236.4|25
1725906100000|2024-09-09 18:21:40|108287.8|108237.8|108295|108245|108295.7|108245.7|108287.8|108237.8|30
1725906110000|2024-09-09 18:21:50|108294.9|108244.9|108295.7|108245.7|108297|108247|108294.7|108244.7|50
1725906120000|2024-09-09 18:22:00|108296.5|108246.5|108295.1|108245.1|108296.9|108246.9|108293.7|108243.7|58
1725906130000|2024-09-09 18:22:10|108295|108245|108294.6|108244.6|108296.4|108246.4|108293.9|108243.9|50
1725906140000|2024-09-09 18:22:20|108294.5|108244.5|108297.5|108247.5|108297.9|108247.9|108292.6|108242.6|49
1725906150000|2024-09-09 18:22:30|108297.9|108247.9|108300|108250|108300.1|108250.1|108297.9|108247.9|14
1725906160000|2024-09-09 18:22:40|108299.6|108249.6|108293.3|108243.3|108300.3|108250.3|108293.3|108243.3|19
1725906170000|2024-09-09 18:22:50|108295.5|108245.5|108289|108239|108295.5|108245.5|108288.5|108238.5|48
1725906180000|2024-09-09 18:23:00|108289.4|108239.4|108288.6|108238.6|108290.4|108240.4|108288.6|108238.6|12
1725906190000|2024-09-09 18:23:10|108289|108239|108288.4|108238.4|108289|108239|108288.4|108238.4|5
1725906200000|2024-09-09 18:23:20|108288.8|108238.8|108283.8|108233.8|108288.8|108238.8|108282.7|108232.7|47
1725906210000|2024-09-09 18:23:30|108283.7|108233.7|108278.6|108228.6|108283.8|108233.8|108278.6|108228.6|20
1725906220000|2024-09-09 18:23:40|108278.9|108228.9|108278.4|108228.4|108278.9|108228.9|108278.4|108228.4|3
1725906230000|2024-09-09 18:23:50|108277.9|108227.9|108275.8|108225.8|108277.9|108227.9|108275.5|108225.5|19
1725906240000|2024-09-09 18:24:00|108275.7|108225.7|108274.3|108224.3|108275.9|108225.9|108273.8|108223.8|17
1725906250000|2024-09-09 18:24:10|108274.6|108224.6|108273.9|108223.9|108274.6|108224.6|108273.5|108223.5|6
1725906260000|2024-09-09 18:24:20|108273.1|108223.1|108278.8|108228.8|108280.6|108230.6|108273.1|108223.1|23
1725906270000|2024-09-09 18:24:30|108278.6|108228.6|108278.9|108228.9|108279.2|108229.2|108278.6|108228.6|6
1725906280000|2024-09-09 18:24:40|108278.6|108228.6|108281.6|108231.6|108281.6|108231.6|108278.3|108228.3|5
1725906290000|2024-09-09 18:24:50|108281|108231|108278.5|108228.5|108283.3|108233.3|108278.5|108228.5|19
1725906300000|2024-09-09 18:25:00|108279|108229|108282.5|108232.5|108285|108235|108279|108229|30
1725906310000|2024-09-09 18:25:10|108281.7|108231.7|108282.7|108232.7|108282.7|108232.7|108281.7|108231.7|11
1725906320000|2024-09-09 18:25:20|108282.5|108232.5|108287.6|108237.6|108287.8|108237.8|108282.5|108232.5|38
1725906330000|2024-09-09 18:25:30|108287|108237|108291.1|108241.1|108294.4|108244.4|108286.5|108236.5|39
1725906340000|2024-09-09 18:25:40|108290.8|108240.8|108287.4|108237.4|108290.8|108240.8|108286.7|108236.7|60
1725906350000|2024-09-09 18:25:50|108286.9|108236.9|108287.2|108237.2|108287.9|108237.9|108284.9|108234.9|63
1725906360000|2024-09-09 18:26:00|108287.6|108237.6|108287|108237|108291.1|108241.1|108286.3|108236.3|51
1725906370000|2024-09-09 18:26:10|108287.7|108237.7|108283.4|108233.4|108287.9|108237.9|108282.3|108232.3|38
1725906380000|2024-09-09 18:26:20|108283.6|108233.6|108282.9|108232.9|108284.2|108234.2|108282.6|108232.6|24
1725906390000|2024-09-09 18:26:30|108283.9|108233.9|108283.8|108233.8|108284.3|108234.3|108282.9|108232.9|17
1725906400000|2024-09-09 18:26:40|108283.2|108233.2|108283|108233|108283.3|108233.3|108283|108233|4
1725906410000|2024-09-09 18:26:50|108282.4|108232.4|108284.5|108234.5|108284.5|108234.5|108281.9|108231.9|9
1725906420000|2024-09-09 18:27:00|108284.9|108234.9|108286|108236|108286.2|108236.2|108284|108234|33
1725906430000|2024-09-09 18:27:10|108284.9|108234.9|108286.5|108236.5|108286.7|108236.7|108284.7|108234.7|36
1725906440000|2024-09-09 18:27:20|108286.2|108236.2|108284.9|108234.9|108287.9|108237.9|108284.5|108234.5|32
1725906450000|2024-09-09 18:27:30|108286|108236|108285.4|108235.4|108287.4|108237.4|108284.9|108234.9|37
1725906460000|2024-09-09 18:27:40|108285.7|108235.7|108290.8|108240.8|108291.4|108241.4|108284.2|108234.2|40
1725906470000|2024-09-09 18:27:50|108291.2|108241.2|108297|108247|108297|108247|108289.2|108239.2|36
1725906480000|2024-09-09 18:28:00|108296.7|108246.7|108296.6|108246.6|108297.3|108247.3|108295.4|108245.4|20
1725906490000|2024-09-09 18:28:10|108296.7|108246.7|108293.8|108243.8|108297.8|108247.8|108292.7|108242.7|21
1725906500000|2024-09-09 18:28:20|108294.3|108244.3|108300.4|108250.4|108301.6|108251.6|108294.3|108244.3|25
1725906510000|2024-09-09 18:28:30|108300.7|108250.7|108300.4|108250.4|108300.7|108250.7|108300.3|108250.3|4
1725906520000|2024-09-09 18:28:40|108300.7|108250.7|108300.7|108250.7|108300.9|108250.9|108299.4|108249.4|8
1725906530000|2024-09-09 18:28:50|108300.9|108250.9|108297.7|108247.7|108301.3|108251.3|108297.1|108247.1|18
1725906540000|2024-09-09 18:29:00|108297.9|108247.9|108298|108248|108299.4|108249.4|108296.3|108246.3|24
1725906550000|2024-09-09 18:29:10|108297.9|108247.9|108297.5|108247.5|108298|108248|108297.5|108247.5|6
1725906560000|2024-09-09 18:29:20|108298.7|108248.7|108292.8|108242.8|108298.8|108248.8|108292.7|108242.7|19
1725906570000|2024-09-09 18:29:30|108292.6|108242.6|108294.2|108244.2|108294.2|108244.2|108288.7|108238.7|48
1725906580000|2024-09-09 18:29:40|108294.6|108244.6|108295.2|108245.2|108295.2|108245.2|108294.3|108244.3|12
1725906590000|2024-09-09 18:29:50|108295.1|108245.1|108295.9|108245.9|108296.2|108246.2|108295.1|108245.1|7
1725906600000|2024-09-09 18:30:00|108295.3|108245.3|108308.4|108258.4|108308.4|108258.4|108295.3|108245.3|24
1725906610000|2024-09-09 18:30:10|108307.8|108257.8|108309.5|108259.5|108311|108261|108305.4|108255.4|41
1725906620000|2024-09-09 18:30:20|108309.6|108259.6|108309.6|108259.6|108310.3|108260.3|108309.2|108259.2|7
1725906630000|2024-09-09 18:30:30|108309.1|108259.1|108308.4|108258.4|108309.7|108259.7|108307.1|108257.1|20
1725906640000|2024-09-09 18:30:40|108308.1|108258.1|108308.6|108258.6|108308.8|108258.8|108307.6|108257.6|19
1725906650000|2024-09-09 18:30:50|108308.7|108258.7|108305.1|108255.1|108308.7|108258.7|108303.4|108253.4|27
1725906660000|2024-09-09 18:31:00|108305.9|108255.9|108305.1|108255.1|108306.5|108256.5|108304.8|108254.8|16
1725906670000|2024-09-09 18:31:10|108306.4|108256.4|108304.8|108254.8|108306.4|108256.4|108304.7|108254.7|20
1725906680000|2024-09-09 18:31:20|108304.7|108254.7|108303.1|108253.1|108305.1|108255.1|108303.1|108253.1|7
1725906690000|2024-09-09 18:31:30|108303.2|108253.2|108292.4|108242.4|108303.2|108253.2|108291.9|108241.9|26
1725906700000|2024-09-09 18:31:40|108291.9|108241.9|108290.7|108240.7|108292.9|108242.9|108288.2|108238.2|36
1725906710000|2024-09-09 18:31:50|108291.1|108241.1|108294.2|108244.2|108294.2|108244.2|108291|108241|37
1725906720000|2024-09-09 18:32:00|108293.6|108243.6|108296.5|108246.5|108300.1|108250.1|108293|108243|52
1725906730000|2024-09-09 18:32:10|108295.9|108245.9|108294.2|108244.2|108295.9|108245.9|108292.7|108242.7|36
1725906740000|2024-09-09 18:32:20|108293.3|108243.3|108293.2|108243.2|108294.9|108244.9|108292.1|108242.1|37
1725906750000|2024-09-09 18:32:30|108293.3|108243.3|108292.2|108242.2|108294.8|108244.8|108289.9|108239.9|17
1725906760000|2024-09-09 18:32:40|108292.3|108242.3|108289.9|108239.9|108292.3|108242.3|108289.9|108239.9|7
1725906770000|2024-09-09 18:32:50|108289.8|108239.8|108288.2|108238.2|108289.8|108239.8|108288.2|108238.2|4
1725906780000|2024-09-09 18:33:00|108288.7|108238.7|108292.9|108242.9|108294.6|108244.6|108288.7|108238.7|20
1725906790000|2024-09-09 18:33:10|108293|108243|108291.6|108241.6|108293.3|108243.3|108290.5|108240.5|16
1725906800000|2024-09-09 18:33:20|108291.5|108241.5|108293.2|108243.2|108293.7|108243.7|108291.5|108241.5|26
1725906810000|2024-09-09 18:33:30|108292.9|108242.9|108292.5|108242.5|108294.5|108244.5|108290.3|108240.3|19
1725906820000|2024-09-09 18:33:40|108292.8|108242.8|108291.3|108241.3|108294|108244|108291.3|108241.3|8
1725906830000|2024-09-09 18:33:50|108291.5|108241.5|108289.5|108239.5|108291.5|108241.5|108288.7|108238.7|14
1725906840000|2024-09-09 18:34:00|108289.4|108239.4|108289.4|108239.4|108289.4|108239.4|108289.4|108239.4|1
1725906850000|2024-09-09 18:34:10|108289.3|108239.3|108289.2|108239.2|108289.3|108239.3|108289.2|108239.2|2
1725906860000|2024-09-09 18:34:20|108289|108239|108289.1|108239.1|108289.1|108239.1|108289|108239|2
1725906870000|2024-09-09 18:34:30|108289.3|108239.3|108287.5|108237.5|108289.3|108239.3|108287.5|108237.5|7
1725906880000|2024-09-09 18:34:40|108287.1|108237.1|108285.8|108235.8|108287.1|108237.1|108285.3|108235.3|8
1725906890000|2024-09-09 18:34:50|108286|108236|108285.5|108235.5|108286|108236|108285.5|108235.5|6
1725906900000|2024-09-09 18:35:00|108285.3|108235.3|108290.7|108240.7|108291.7|108241.7|108285.3|108235.3|22
1725906910000|2024-09-09 18:35:10|108292.4|108242.4|108288.6|108238.6|108294.4|108244.4|108288.2|108238.2|27
1725906920000|2024-09-09 18:35:20|108288.9|108238.9|108288.1|108238.1|108291.9|108241.9|108287.9|108237.9|25
1725906930000|2024-09-09 18:35:30|108288|108238|108288|108238|108288|108238|108288|108238|1
1725906940000|2024-09-09 18:35:40|108287.9|108237.9|108288.6|108238.6|108288.7|108238.7|108287.6|108237.6|5
1725906950000|2024-09-09 18:35:50|108288.7|108238.7|108291.6|108241.6|108293.2|108243.2|108288.4|108238.4|11
1725906960000|2024-09-09 18:36:00|108291.8|108241.8|108289.6|108239.6|108291.8|108241.8|108288.8|108238.8|17
1725906970000|2024-09-09 18:36:10|108290.2|108240.2|108294.8|108244.8|108295.1|108245.1|108290.1|108240.1|15
1725906980000|2024-09-09 18:36:20|108294.6|108244.6|108296.6|108246.6|108297.9|108247.9|108294.6|108244.6|13
1725906990000|2024-09-09 18:36:30|108296.1|108246.1|108298.2|108248.2|108298.2|108248.2|108296.1|108246.1|18
1725907000000|2024-09-09 18:36:40|108298.6|108248.6|108297.3|108247.3|108299.3|108249.3|108297|108247|18
1725907010000|2024-09-09 18:36:50|108298|108248|108299.4|108249.4|108300.5|108250.5|108297.9|108247.9|22
1725907020000|2024-09-09 18:37:00|108299.3|108249.3|108300.6|108250.6|108302.6|108252.6|108299.3|108249.3|19
1725907030000|2024-09-09 18:37:10|108300.4|108250.4|108298|108248|108301.5|108251.5|108293.7|108243.7|58
1725907040000|2024-09-09 18:37:20|108298.9|108248.9|108295.6|108245.6|108299.5|108249.5|108295.3|108245.3|40
1725907050000|2024-09-09 18:37:30|108294.6|108244.6|108295.6|108245.6|108297.6|108247.6|108294.3|108244.3|22
1725907060000|2024-09-09 18:37:40|108295.2|108245.2|108298|108248|108298|108248|108293.1|108243.1|22
1725907070000|2024-09-09 18:37:50|108298.3|108248.3|108303.9|108253.9|108305.7|108255.7|108295.7|108245.7|34
1725907080000|2024-09-09 18:38:00|108304.1|108254.1|108304.5|108254.5|108305.9|108255.9|108302.7|108252.7|38
1725907090000|2024-09-09 18:38:10|108303.8|108253.8|108302.4|108252.4|108306.4|108256.4|108301.7|108251.7|40
1725907100000|2024-09-09 18:38:20|108302|108252|108304.5|108254.5|108305.4|108255.4|108302|108252|48
1725907110000|2024-09-09 18:38:30|108304.7|108254.7|108309.4|108259.4|108310.6|108260.6|108304.7|108254.7|25
1725907120000|2024-09-09 18:38:40|108309.2|108259.2|108310.7|108260.7|108311.3|108261.3|108308.1|108258.1|30
1725907130000|2024-09-09 18:38:50|108310.6|108260.6|108310.4|108260.4|108312.1|108262.1|108308.5|108258.5|28
1725907140000|2024-09-09 18:39:00|108310.5|108260.5|108310|108260|108311.4|108261.4|108308.8|108258.8|32
1725907150000|2024-09-09 18:39:10|108309.6|108259.6|108310.3|108260.3|108311.3|108261.3|108308.2|108258.2|27
1725907160000|2024-09-09 18:39:20|108310|108260|108312.2|108262.2|108316.1|108266.1|108308.6|108258.6|37
1725907170000|2024-09-09 18:39:30|108312.3|108262.3|108314.2|108264.2|108314.7|108264.7|108312.2|108262.2|23
1725907180000|2024-09-09 18:39:40|108314.8|108264.8|108353.8|108303.8|108357.7|108307.7|108313.5|108263.5|50
1725907190000|2024-09-09 18:39:50|108353.7|108303.7|108358|108308|108358.9|108308.9|108350.2|108300.2|43
1725907200000|2024-09-09 18:40:00|108358.2|108308.2|108359.7|108309.7|108369.2|108319.2|108357.9|108307.9|64
1725907210000|2024-09-09 18:40:10|108361.7|108311.7|108356.5|108306.5|108361.7|108311.7|108352.6|108302.6|39
1725907220000|2024-09-09 18:40:20|108357.6|108307.6|108362.5|108312.5|108366|108316|108353.6|108303.6|46
1725907230000|2024-09-09 18:40:30|108363.2|108313.2|108364|108314|108365.7|108315.7|108361.6|108311.6|29
1725907240000|2024-09-09 18:40:40|108363.3|108313.3|108360.7|108310.7|108364.6|108314.6|108360.7|108310.7|56
1725907250000|2024-09-09 18:40:50|108362.4|108312.4|108361.8|108311.8|108372.7|108322.7|108361.8|108311.8|62
1725907260000|2024-09-09 18:41:00|108362.1|108312.1|108362|108312|108364.3|108314.3|108359.5|108309.5|56
1725907270000|2024-09-09 18:41:10|108362.7|108312.7|108363.2|108313.2|108364|108314|108360.8|108310.8|26
1725907280000|2024-09-09 18:41:20|108363.5|108313.5|108363.3|108313.3|108363.8|108313.8|108362.6|108312.6|11
1725907290000|2024-09-09 18:41:30|108362.7|108312.7|108364.9|108314.9|108365.4|108315.4|108361.8|108311.8|39
1725907300000|2024-09-09 18:41:40|108364.5|108314.5|108362|108312|108364.8|108314.8|108359.3|108309.3|74
1725907310000|2024-09-09 18:41:50|108362.8|108312.8|108366.8|108316.8|108367.4|108317.4|108358.8|108308.8|79
1725907320000|2024-09-09 18:42:00|108366.7|108316.7|108372.7|108322.7|108374.5|108324.5|108366.7|108316.7|57
1725907330000|2024-09-09 18:42:10|108372.4|108322.4|108371.7|108321.7|108372.9|108322.9|108369.3|108319.3|27
1725907340000|2024-09-09 18:42:20|108372.3|108322.3|108379.6|108329.6|108380|108330|108371.8|108321.8|26
1725907350000|2024-09-09 18:42:30|108379.3|108329.3|108373.2|108323.2|108380|108330|108372.2|108322.2|49
1725907360000|2024-09-09 18:42:40|108372.9|108322.9|108371.2|108321.2|108372.9|108322.9|108370.6|108320.6|24
1725907370000|2024-09-09 18:42:50|108371|108321|108371.8|108321.8|108372.6|108322.6|108370.6|108320.6|31
1725907380000|2024-09-09 18:43:00|108372.4|108322.4|108381|108331|108382.8|108332.8|108372.4|108322.4|56
1725907390000|2024-09-09 18:43:10|108380.5|108330.5|108377.7|108327.7|108381.2|108331.2|108377.4|108327.4|32
1725907400000|2024-09-09 18:43:20|108378|108328|108370.6|108320.6|108378|108328|108369.9|108319.9|32
1725907410000|2024-09-09 18:43:30|108371.9|108321.9|108371.7|108321.7|108371.9|108321.9|108366.1|108316.1|32
1725907420000|2024-09-09 18:43:40|108372.3|108322.3|108376.1|108326.1|108376.6|108326.6|108371.6|108321.6|25
1725907430000|2024-09-09 18:43:50|108376.4|108326.4|108374.1|108324.1|108376.4|108326.4|108373.1|108323.1|37
1725907440000|2024-09-09 18:44:00|108373.1|108323.1|108373|108323|108374.4|108324.4|108372.7|108322.7|25
1725907450000|2024-09-09 18:44:10|108374.4|108324.4|108373.6|108323.6|108374.7|108324.7|108373.3|108323.3|31
1725907460000|2024-09-09 18:44:20|108374.5|108324.5|108373.2|108323.2|108375|108325|108372.9|108322.9|29
1725907470000|2024-09-09 18:44:30|108372.8|108322.8|108369|108319|108374.4|108324.4|108367.9|108317.9|24
1725907480000|2024-09-09 18:44:40|108368.4|108318.4|108368.7|108318.7|108370.6|108320.6|108367.9|108317.9|28
1725907490000|2024-09-09 18:44:50|108367.4|108317.4|108369|108319|108369.1|108319.1|108365.1|108315.1|30
1725907500000|2024-09-09 18:45:00|108369.6|108319.6|108373.7|108323.7|108377|108327|108368.8|108318.8|28
1725907510000|2024-09-09 18:45:10|108373.4|108323.4|108373|108323|108373.6|108323.6|108372.3|108322.3|23
1725907520000|2024-09-09 18:45:20|108372.9|108322.9|108374.4|108324.4|108374.8|108324.8|108372.3|108322.3|20
1725907530000|2024-09-09 18:45:30|108374.2|108324.2|108371.8|108321.8|108374.5|108324.5|108371.8|108321.8|30
1725907540000|2024-09-09 18:45:40|108371.3|108321.3|108376|108326|108385.1|108335.1|108371.3|108321.3|54
1725907550000|2024-09-09 18:45:50|108375.1|108325.1|108372.8|108322.8|108375.1|108325.1|108372.2|108322.2|27
1725907560000|2024-09-09 18:46:00|108373.4|108323.4|108373.1|108323.1|108373.7|108323.7|108373.1|108323.1|13
1725907570000|2024-09-09 18:46:10|108373.2|108323.2|108373.6|108323.6|108373.6|108323.6|108372.8|108322.8|6
1725907580000|2024-09-09 18:46:20|108373.9|108323.9|108377.7|108327.7|108378.5|108328.5|108373.9|108323.9|13
1725907590000|2024-09-09 18:46:30|108377.8|108327.8|108375.1|108325.1|108378|108328|108374.9|108324.9|17
1725907600000|2024-09-09 18:46:40|108375.5|108325.5|108375.1|108325.1|108376.1|108326.1|108374.8|108324.8|11
1725907610000|2024-09-09 18:46:50|108373.8|108323.8|108372.4|108322.4|108375.2|108325.2|108371.6|108321.6|14
1725907620000|2024-09-09 18:47:00|108373.3|108323.3|108374.5|108324.5|108374.9|108324.9|108372.3|108322.3|20
1725907630000|2024-09-09 18:47:10|108374.3|108324.3|108374.8|108324.8|108375.2|108325.2|108372.5|108322.5|24
1725907640000|2024-09-09 18:47:20|108374.6|108324.6|108373.2|108323.2|108375.1|108325.1|108373.2|108323.2|14
1725907650000|2024-09-09 18:47:30|108373.7|108323.7|108379.2|108329.2|108380.5|108330.5|108373.4|108323.4|26
1725907660000|2024-09-09 18:47:40|108379.5|108329.5|108380|108330|108380.5|108330.5|108379.5|108329.5|11
1725907670000|2024-09-09 18:47:50|108380.6|108330.6|108380.8|108330.8|108381.3|108331.3|108378.7|108328.7|8
1725907680000|2024-09-09 18:48:00|108380.6|108330.6|108379.6|108329.6|108381.3|108331.3|108379.1|108329.1|20
1725907690000|2024-09-09 18:48:10|108379.3|108329.3|108376.9|108326.9|108379.3|108329.3|108375.7|108325.7|12
1725907700000|2024-09-09 18:48:20|108376.7|108326.7|108376.7|108326.7|108377.1|108327.1|108375.8|108325.8|11
1725907710000|2024-09-09 18:48:30|108376.6|108326.6|108377.8|108327.8|108378.9|108328.9|108376.5|108326.5|23
1725907720000|2024-09-09 18:48:40|108377.6|108327.6|108375.8|108325.8|108381.3|108331.3|108375.2|108325.2|40
1725907730000|2024-09-09 18:48:50|108375.6|108325.6|108374.6|108324.6|108377.9|108327.9|108373.5|108323.5|46
1725907740000|2024-09-09 18:49:00|108374.2|108324.2|108374.7|108324.7|108375.3|108325.3|108374.1|108324.1|9
1725907750000|2024-09-09 18:49:10|108374.4|108324.4|108373.9|108323.9|108374.6|108324.6|108373.8|108323.8|9
1725907760000|2024-09-09 18:49:20|108374.2|108324.2|108373.1|108323.1|108377.1|108327.1|108372.4|108322.4|25
1725907770000|2024-09-09 18:49:30|108373.6|108323.6|108359.7|108309.7|108374.3|108324.3|108359.3|108309.3|25
1725907780000|2024-09-09 18:49:40|108357.5|108307.5|108359.6|108309.6|108360.1|108310.1|108352.1|108302.1|23
1725907790000|2024-09-09 18:49:50|108360.4|108310.4|108359.3|108309.3|108360.4|108310.4|108354.8|108304.8|30
1725907800000|2024-09-09 18:50:00|108358.7|108308.7|108362.2|108312.2|108362.2|108312.2|108358.7|108308.7|5
1725907810000|2024-09-09 18:50:10|108362.6|108312.6|108354|108304|108363.5|108313.5|108354|108304|57
1725907820000|2024-09-09 18:50:20|108354.2|108304.2|108352.9|108302.9|108355|108305|108352.6|108302.6|50
1725907830000|2024-09-09 18:50:30|108353.6|108303.6|108354.8|108304.8|108354.8|108304.8|108353|108303|67
1725907840000|2024-09-09 18:50:40|108353.7|108303.7|108352.5|108302.5|108356.9|108306.9|108352.5|108302.5|42
1725907850000|2024-09-09 18:50:50|108352.9|108302.9|108347.7|108297.7|108353.6|108303.6|108346.7|108296.7|29
1725907860000|2024-09-09 18:51:00|108348|108298|108351.1|108301.1|108351.1|108301.1|108348|108298|9
1725907870000|2024-09-09 18:51:10|108351.5|108301.5|108353.3|108303.3|108353.7|108303.7|108351.5|108301.5|9
1725907880000|2024-09-09 18:51:20|108353.4|108303.4|108353.9|108303.9|108356.8|108306.8|108352.9|108302.9|22
1725907890000|2024-09-09 18:51:30|108353.8|108303.8|108354.3|108304.3|108354.3|108304.3|108353.8|108303.8|2
1725907900000|2024-09-09 18:51:40|108354.1|108304.1|108355.7|108305.7|108355.7|108305.7|108354.1|108304.1|10
1725907910000|2024-09-09 18:51:50|108356.7|108306.7|108355.7|108305.7|108360.4|108310.4|108355.7|108305.7|14
1725907920000|2024-09-09 18:52:00|108355.8|108305.8|108363.5|108313.5|108364.3|108314.3|108354.8|108304.8|27
1725907930000|2024-09-09 18:52:10|108363.2|108313.2|108363.4|108313.4|108363.5|108313.5|108363.2|108313.2|8
1725907940000|2024-09-09 18:52:20|108362.9|108312.9|108362|108312|108362.9|108312.9|108361.5|108311.5|11
1725907950000|2024-09-09 18:52:30|108362.9|108312.9|108363.8|108313.8|108363.8|108313.8|108360|108310|24
1725907960000|2024-09-09 18:52:40|108363.3|108313.3|108374.5|108324.5|108374.5|108324.5|108363.3|108313.3|23
1725907970000|2024-09-09 18:52:50|108373.8|108323.8|108375.2|108325.2|108375.2|108325.2|108373.3|108323.3|9
1725907980000|2024-09-09 18:53:00|108374.7|108324.7|108380.3|108330.3|108383.6|108333.6|108374.7|108324.7|16
1725907990000|2024-09-09 18:53:10|108380.1|108330.1|108380.4|108330.4|108382.3|108332.3|108380.1|108330.1|15
1725908000000|2024-09-09 18:53:20|108381.2|108331.2|108380.6|108330.6|108381.5|108331.5|108380.4|108330.4|12
1725908010000|2024-09-09 18:53:30|108380.8|108330.8|108380|108330|108381.6|108331.6|108380|108330|15
1725908020000|2024-09-09 18:53:40|108380.9|108330.9|108379.7|108329.7|108381.2|108331.2|108379.7|108329.7|18
1725908030000|2024-09-09 18:53:50|108379.8|108329.8|108379.5|108329.5|108382|108332|108378.5|108328.5|17
1725908040000|2024-09-09 18:54:00|108379.9|108329.9|108379.9|108329.9|108381.5|108331.5|108379.3|108329.3|16
1725908050000|2024-09-09 18:54:10|108380.1|108330.1|108378.2|108328.2|108380.1|108330.1|108377.5|108327.5|15
1725908060000|2024-09-09 18:54:20|108378.5|108328.5|108378.5|108328.5|108378.5|108328.5|108378.5|108328.5|1
1725908070000|2024-09-09 18:54:30|108378.6|108328.6|108378.5|108328.5|108378.6|108328.6|108378.5|108328.5|2
1725908080000|2024-09-09 18:54:40|108378.2|108328.2|108377.7|108327.7|108378.2|108328.2|108377.7|108327.7|6
1725908090000|2024-09-09 18:54:50|108377.2|108327.2|108378|108328|108379|108329|108377|108327|9
1725908100000|2024-09-09 18:55:00|108377.9|108327.9|108378.6|108328.6|108378.6|108328.6|108377.9|108327.9|5
1725908110000|2024-09-09 18:55:10|108378.9|108328.9|108380.7|108330.7|108381.2|108331.2|108378.6|108328.6|10
1725908120000|2024-09-09 18:55:20|108380.5|108330.5|108380.9|108330.9|108381.2|108331.2|108379.9|108329.9|9
1725908130000|2024-09-09 18:55:30|108380.1|108330.1|108381.1|108331.1|108381.8|108331.8|108377.9|108327.9|11
1725908140000|2024-09-09 18:55:40|108381|108331|108381.3|108331.3|108381.3|108331.3|108380.8|108330.8|3
1725908150000|2024-09-09 18:55:50|108381.6|108331.6|108381.2|108331.2|108381.7|108331.7|108381.1|108331.1|5
1725908160000|2024-09-09 18:56:00|108380.7|108330.7|108387.3|108337.3|108387.6|108337.6|108380.7|108330.7|39
1725908170000|2024-09-09 18:56:10|108388.8|108338.8|108389.6|108339.6|108392.9|108342.9|108388.8|108338.8|55
1725908180000|2024-09-09 18:56:20|108389.9|108339.9|108380.4|108330.4|108392.2|108342.2|108380.4|108330.4|57
1725908190000|2024-09-09 18:56:30|108379.8|108329.8|108380.4|108330.4|108380.8|108330.8|108379.8|108329.8|12
1725908200000|2024-09-09 18:56:40|108380.5|108330.5|108381.3|108331.3|108382.9|108332.9|108380.5|108330.5|15
1725908210000|2024-09-09 18:56:50|108381.4|108331.4|108379.8|108329.8|108384.9|108334.9|108379.8|108329.8|32
1725908220000|2024-09-09 18:57:00|108380.1|108330.1|108382|108332|108383.6|108333.6|108379.3|108329.3|18
1725908230000|2024-09-09 18:57:10|108382.6|108332.6|108382.3|108332.3|108382.9|108332.9|108381.5|108331.5|49
1725908240000|2024-09-09 18:57:20|108381.5|108331.5|108377.6|108327.6|108382.3|108332.3|108377.6|108327.6|22
1725908250000|2024-09-09 18:57:30|108378.5|108328.5|108388.5|108338.5|108388.5|108338.5|108378.5|108328.5|26
1725908260000|2024-09-09 18:57:40|108387.9|108337.9|108394.4|108344.4|108394.4|108344.4|108387.9|108337.9|49
1725908270000|2024-09-09 18:57:50|108394.2|108344.2|108393.7|108343.7|108394.4|108344.4|108393.6|108343.6|10
1725908280000|2024-09-09 18:58:00|108394|108344|108395.8|108345.8|108395.8|108345.8|108393.6|108343.6|13
1725908290000|2024-09-09 18:58:10|108395.6|108345.6|108384.1|108334.1|108400|108350|108384.1|108334.1|22
1725908300000|2024-09-09 18:58:20|108383.9|108333.9|108379.5|108329.5|108383.9|108333.9|108379.5|108329.5|11
1725908310000|2024-09-09 18:58:30|108379.8|108329.8|108382.9|108332.9|108383|108333|108379.8|108329.8|14
1725908320000|2024-09-09 18:58:40|108382.2|108332.2|108373.8|108323.8|108382.2|108332.2|108373.4|108323.4|22
1725908330000|2024-09-09 18:58:50|108373.9|108323.9|108374.8|108324.8|108375.2|108325.2|108373.9|108323.9|10
1725908340000|2024-09-09 18:59:00|108371.5|108321.5|108375|108325|108379.1|108329.1|108371.5|108321.5|19
1725908350000|2024-09-09 18:59:10|108374.5|108324.5|108370.3|108320.3|108375.2|108325.2|108369.4|108319.4|17
1725908360000|2024-09-09 18:59:20|108369.8|108319.8|108371.1|108321.1|108371.1|108321.1|108369.8|108319.8|5
1725908370000|2024-09-09 18:59:30|108370.9|108320.9|108359.7|108309.7|108370.9|108320.9|108359.7|108309.7|25
1725908380000|2024-09-09 18:59:40|108359.6|108309.6|108359.6|108309.6|108359.9|108309.9|108359.3|108309.3|11
1725908390000|2024-09-09 18:59:50|108359.9|108309.9|108359.9|108309.9|108361.2|108311.2|108359.5|108309.5|9
1725908400000|2024-09-09 19:00:00|108359.3|108309.3|108354.2|108304.2|108359.5|108309.5|108352.7|108302.7|26
1725908410000|2024-09-09 19:00:10|108354.6|108304.6|108357.2|108307.2|108358.4|108308.4|108354.1|108304.1|19
1725908420000|2024-09-09 19:00:20|108357.6|108307.6|108358.5|108308.5|108360.1|108310.1|108357.6|108307.6|21
1725908430000|2024-09-09 19:00:30|108358.8|108308.8|108359.3|108309.3|108361.4|108311.4|108358.8|108308.8|20
1725908440000|2024-09-09 19:00:40|108359.9|108309.9|108362.3|108312.3|108364.5|108314.5|108359.3|108309.3|22
1725908450000|2024-09-09 19:00:50|108362.8|108312.8|108362|108312|108363.2|108313.2|108356.1|108306.1|21
1725908460000|2024-09-09 19:01:00|108361.4|108311.4|108364.4|108314.4|108364.7|108314.7|108361.4|108311.4|17
1725908470000|2024-09-09 19:01:10|108364.2|108314.2|108366.5|108316.5|108367.9|108317.9|108364.2|108314.2|19
1725908480000|2024-09-09 19:01:20|108366|108316|108366.1|108316.1|108368.2|108318.2|108365.7|108315.7|13
1725908490000|2024-09-09 19:01:30|108366.2|108316.2|108367.5|108317.5|108368.5|108318.5|108366.1|108316.1|8
1725908500000|2024-09-09 19:01:40|108367.9|108317.9|108374.4|108324.4|108375.6|108325.6|108367.9|108317.9|18
1725908510000|2024-09-09 19:01:50|108374.2|108324.2|108372.2|108322.2|108374.2|108324.2|108372.2|108322.2|10
1725908520000|2024-09-09 19:02:00|108372.5|108322.5|108374|108324|108374.5|108324.5|108372.5|108322.5|10
1725908530000|2024-09-09 19:02:10|108374.5|108324.5|108379.7|108329.7|108379.7|108329.7|108373.7|108323.7|21
1725908540000|2024-09-09 19:02:20|108380.1|108330.1|108376.9|108326.9|108384.6|108334.6|108376.9|108326.9|27
1725908550000|2024-09-09 19:02:30|108376.8|108326.8|108372.1|108322.1|108377.1|108327.1|108372.1|108322.1|11
1725908560000|2024-09-09 19:02:40|108371.8|108321.8|108356.4|108306.4|108371.9|108321.9|108356.4|108306.4|21
1725908570000|2024-09-09 19:02:50|108356.8|108306.8|108359.7|108309.7|108360.3|108310.3|108356.8|108306.8|14
1725908580000|2024-09-09 19:03:00|108359.8|108309.8|108359.4|108309.4|108359.8|108309.8|108359.4|108309.4|3
1725908590000|2024-09-09 19:03:10|108358.8|108308.8|108359|108309|108360.6|108310.6|108358.6|108308.6|13
1725908600000|2024-09-09 19:03:20|108359.1|108309.1|108354|108304|108359.1|108309.1|108354|108304|13
1725908610000|2024-09-09 19:03:30|108354.3|108304.3|108353.8|108303.8|108355.4|108305.4|108353.6|108303.6|15
1725908620000|2024-09-09 19:03:40|108354|108304|108353.9|108303.9|108354.5|108304.5|108353.4|108303.4|9
1725908630000|2024-09-09 19:03:50|108354|108304|108355.8|108305.8|108355.8|108305.8|108353.9|108303.9|6
1725908640000|2024-09-09 19:04:00|108356.6|108306.6|108355.3|108305.3|108357.3|108307.3|108354.2|108304.2|15
1725908650000|2024-09-09 19:04:10|108355.1|108305.1|108355.3|108305.3|108356.2|108306.2|108354.4|108304.4|12
1725908660000|2024-09-09 19:04:20|108355.4|108305.4|108354.5|108304.5|108355.4|108305.4|108354.5|108304.5|3
1725908670000|2024-09-09 19:04:30|108355|108305|108354.9|108304.9|108355|108305|108354.9|108304.9|2
1725908680000|2024-09-09 19:04:40|108354.2|108304.2|108353.3|108303.3|108354.7|108304.7|108345.6|108295.6|29
1725908690000|2024-09-09 19:04:50|108353.8|108303.8|108359.5|108309.5|108359.5|108309.5|108353.8|108303.8|17
1725908700000|2024-09-09 19:05:00|108359.6|108309.6|108359.8|108309.8|108361|108311|108359.6|108309.6|8
1725908710000|2024-09-09 19:05:10|108359.9|108309.9|108353.7|108303.7|108359.9|108309.9|108353.7|108303.7|8
1725908720000|2024-09-09 19:05:20|108353.4|108303.4|108353.3|108303.3|108353.8|108303.8|108353.3|108303.3|4
1725908730000|2024-09-09 19:05:30|108353.2|108303.2|108353.4|108303.4|108353.5|108303.5|108353.1|108303.1|4
1725908740000|2024-09-09 19:05:40|108354|108304|108351.4|108301.4|108354|108304|108350.2|108300.2|15
1725908750000|2024-09-09 19:05:50|108351.3|108301.3|108351.3|108301.3|108351.3|108301.3|108351.3|108301.3|1
1725908760000|2024-09-09 19:06:00|108351.9|108301.9|108352|108302|108352|108302|108351.3|108301.3|5
1725908770000|2024-09-09 19:06:10|108351.7|108301.7|108352.9|108302.9|108353.1|108303.1|108351.7|108301.7|8
1725908780000|2024-09-09 19:06:20|108353|108303|108353.1|108303.1|108353.1|108303.1|108352.4|108302.4|9
1725908790000|2024-09-09 19:06:30|108353.3|108303.3|108354.6|108304.6|108355.4|108305.4|108353.3|108303.3|10
1725908800000|2024-09-09 19:06:40|108355.1|108305.1|108354.6|108304.6|108355.1|108305.1|108354.4|108304.4|4
1725908810000|2024-09-09 19:06:50|108354.8|108304.8|108357.2|108307.2|108357.8|108307.8|108354.8|108304.8|7
1725908820000|2024-09-09 19:07:00|108357.4|108307.4|108356.5|108306.5|108357.7|108307.7|108356.5|108306.5|4
1725908830000|2024-09-09 19:07:10|108356.4|108306.4|108356.7|108306.7|108357.8|108307.8|108356.3|108306.3|6
1725908840000|2024-09-09 19:07:20|108356.9|108306.9|108357.4|108307.4|108357.4|108307.4|108356.6|108306.6|4
1725908850000|2024-09-09 19:07:30|108357.1|108307.1|108353.5|108303.5|108357.1|108307.1|108353.5|108303.5|4
1725908860000|2024-09-09 19:07:40|108353.4|108303.4|108353.3|108303.3|108353.4|108303.4|108353.2|108303.2|6
1725908870000|2024-09-09 19:07:50|108353.4|108303.4|108352.8|108302.8|108353.5|108303.5|108352.8|108302.8|3
1725908880000|2024-09-09 19:08:00|108353.2|108303.2|108354.7|108304.7|108356.8|108306.8|108352.7|108302.7|14
1725908890000|2024-09-09 19:08:10|108354.6|108304.6|108353.7|108303.7|108354.6|108304.6|108353.6|108303.6|6
1725908900000|2024-09-09 19:08:20|108354.7|108304.7|108354.6|108304.6|108354.7|108304.7|108354.5|108304.5|3
1725908910000|2024-09-09 19:08:30|108354.7|108304.7|108356|108306|108356.8|108306.8|108354.7|108304.7|12
1725908920000|2024-09-09 19:08:40|108355.7|108305.7|108355.4|108305.4|108356.4|108306.4|108355.4|108305.4|8
1725908930000|2024-09-09 19:08:50|108355.5|108305.5|108360.6|108310.6|108361.2|108311.2|108355.5|108305.5|13
1725908940000|2024-09-09 19:09:00|108360.9|108310.9|108360|108310|108361.9|108311.9|108360|108310|10
1725908950000|2024-09-09 19:09:10|108359.9|108309.9|108353.3|108303.3|108359.9|108309.9|108351.3|108301.3|14
1725908960000|2024-09-09 19:09:20|108352.7|108302.7|108352.7|108302.7|108352.7|108302.7|108352.6|108302.6|3
1725908970000|2024-09-09 19:09:30|108352.3|108302.3|108354|108304|108354|108304|108352.3|108302.3|4
1725908980000|2024-09-09 19:09:40|108354.1|108304.1|108355.1|108305.1|108355.1|108305.1|108353.2|108303.2|10
1725908990000|2024-09-09 19:09:50|108354.8|108304.8|108354.1|108304.1|108354.8|108304.8|108352.4|108302.4|13
1725909000000|2024-09-09 19:10:00|108353.8|108303.8|108362.3|108312.3|108362.3|108312.3|108353|108303|11
1725909010000|2024-09-09 19:10:10|108361.8|108311.8|108362.2|108312.2|108362.2|108312.2|108361.8|108311.8|4
1725909020000|2024-09-09 19:10:20|108362.1|108312.1|108361.5|108311.5|108362.1|108312.1|108361.5|108311.5|3
1725909030000|2024-09-09 19:10:30|108362.2|108312.2|108360.9|108310.9|108362.2|108312.2|108360.9|108310.9|5
1725909040000|2024-09-09 19:10:40|108361|108311|108361.6|108311.6|108361.9|108311.9|108360.9|108310.9|6
1725909050000|2024-09-09 19:10:50|108361.9|108311.9|108356|108306|108361.9|108311.9|108355|108305|17
1725909060000|2024-09-09 19:11:00|108356.3|108306.3|108360|108310|108360.8|108310.8|108356|108306|18
1725909070000|2024-09-09 19:11:10|108360.7|108310.7|108361.3|108311.3|108361.5|108311.5|108360.7|108310.7|4
1725909080000|2024-09-09 19:11:20|108361.2|108311.2|108361.6|108311.6|108361.6|108311.6|108361|108311|5
1725909090000|2024-09-09 19:11:30|108361.8|108311.8|108361.6|108311.6|108362|108312|108361.6|108311.6|5
1725909100000|2024-09-09 19:11:40|108361.9|108311.9|108366.2|108316.2|108366.8|108316.8|108361.9|108311.9|9
1725909110000|2024-09-09 19:11:50|108366.5|108316.5|108366.9|108316.9|108367.1|108317.1|108366.5|108316.5|10
1725909120000|2024-09-09 19:12:00|108367.2|108317.2|108366.8|108316.8|108367.2|108317.2|108366.8|108316.8|4
1725909130000|2024-09-09 19:12:10|108367.2|108317.2|108367|108317|108368.9|108318.9|108367|108317|19
1725909140000|2024-09-09 19:12:20|108367.2|108317.2|108368.1|108318.1|108368.1|108318.1|108367.2|108317.2|8
1725909150000|2024-09-09 19:12:30|108367.7|108317.7|108371.9|108321.9|108371.9|108321.9|108367.5|108317.5|8
1725909160000|2024-09-09 19:12:40|108371.6|108321.6|108371.6|108321.6|108372.4|108322.4|108371.6|108321.6|12
1725909170000|2024-09-09 19:12:50|108371.3|108321.3|108367.3|108317.3|108371.3|108321.3|108367.1|108317.1|11
1725909180000|2024-09-09 19:13:00|108367.1|108317.1|108367.5|108317.5|108367.8|108317.8|108367|108317|7
1725909190000|2024-09-09 19:13:10|108367.6|108317.6|108367.9|108317.9|108370|108320|108367.4|108317.4|16
1725909200000|2024-09-09 19:13:20|108367.5|108317.5|108367.4|108317.4|108367.6|108317.6|108367.2|108317.2|6
1725909210000|2024-09-09 19:13:30|108367.7|108317.7|108367.8|108317.8|108367.9|108317.9|108367.7|108317.7|3
1725909220000|2024-09-09 19:13:40|108367.9|108317.9|108367.5|108317.5|108368|108318|108367.4|108317.4|6
1725909230000|2024-09-09 19:13:50|108365.7|108315.7|108366.7|108316.7|108366.8|108316.8|108365.3|108315.3|6
1725909240000|2024-09-09 19:14:00|108366.8|108316.8|108366|108316|108366.8|108316.8|108366|108316|5
1725909250000|2024-09-09 19:14:10|108365.9|108315.9|108366.8|108316.8|108366.8|108316.8|108365.9|108315.9|7
1725909260000|2024-09-09 19:14:20|108366.9|108316.9|108366.8|108316.8|108367.1|108317.1|108366.6|108316.6|8
1725909270000|2024-09-09 19:14:30|108366.7|108316.7|108367.1|108317.1|108367.1|108317.1|108366.7|108316.7|2
1725909280000|2024-09-09 19:14:40|108367.2|108317.2|108366.7|108316.7|108367.2|108317.2|108364.8|108314.8|6
1725909290000|2024-09-09 19:14:50|108367|108317|108367.5|108317.5|108367.5|108317.5|108366.1|108316.1|6
1725909300000|2024-09-09 19:15:00|108367.2|108317.2|108362.1|108312.1|108367.2|108317.2|108361.9|108311.9|8
1725909310000|2024-09-09 19:15:10|108361.5|108311.5|108361.5|108311.5|108362.3|108312.3|108361.4|108311.4|23
1725909320000|2024-09-09 19:15:20|108361.6|108311.6|108363.6|108313.6|108363.6|108313.6|108361.6|108311.6|16
1725909330000|2024-09-09 19:15:30|108363.5|108313.5|108372.3|108322.3|108372.3|108322.3|108362.5|108312.5|13
1725909340000|2024-09-09 19:15:40|108372.4|108322.4|108372.9|108322.9|108373.1|108323.1|108372.4|108322.4|7
1725909350000|2024-09-09 19:15:50|108372.6|108322.6|108371.9|108321.9|108372.6|108322.6|108371.9|108321.9|4
1725909360000|2024-09-09 19:16:00|108372.1|108322.1|108372.2|108322.2|108372.2|108322.2|108372.1|108322.1|2
1725909370000|2024-09-09 19:16:10|108372.3|108322.3|108372.2|108322.2|108372.3|108322.3|108372.2|108322.2|2
1725909380000|2024-09-09 19:16:20|108372.3|108322.3|108370.1|108320.1|108372.8|108322.8|108370|108320|7
1725909390000|2024-09-09 19:16:30|108370.4|108320.4|108372.2|108322.2|108372.3|108322.3|108370.4|108320.4|5
1725909400000|2024-09-09 19:16:40|108372.4|108322.4|108372.4|108322.4|108372.4|108322.4|108372.4|108322.4|1
1725909410000|2024-09-09 19:16:50|108372.7|108322.7|108374|108324|108374.3|108324.3|108372.7|108322.7|6
1725909420000|2024-09-09 19:17:00|108373.7|108323.7|108373|108323|108373.7|108323.7|108373|108323|4
1725909430000|2024-09-09 19:17:10|108372.9|108322.9|108373|108323|108373.3|108323.3|108372.3|108322.3|7
1725909440000|2024-09-09 19:17:20|108373.3|108323.3|108374|108324|108376.5|108326.5|108373.3|108323.3|14
1725909450000|2024-09-09 19:17:30|108374.5|108324.5|108375.9|108325.9|108376.1|108326.1|108374.3|108324.3|7
1725909460000|2024-09-09 19:17:40|108375.5|108325.5|108375.1|108325.1|108375.5|108325.5|108375.1|108325.1|5
1725909470000|2024-09-09 19:17:50|108374.7|108324.7|108374.4|108324.4|108374.7|108324.7|108373.9|108323.9|10
1725909480000|2024-09-09 19:18:00|108374.6|108324.6|108372.9|108322.9|108375|108325|108372.9|108322.9|7
1725909490000|2024-09-09 19:18:10|108372.5|108322.5|108371.2|108321.2|108372.5|108322.5|108371.2|108321.2|8
1725909500000|2024-09-09 19:18:20|108371.3|108321.3|108371.3|108321.3|108371.4|108321.4|108371.3|108321.3|3
1725909510000|2024-09-09 19:18:30|108371.2|108321.2|108371.5|108321.5|108371.5|108321.5|108371.2|108321.2|2
1725909520000|2024-09-09 19:18:40|108371.8|108321.8|108372.3|108322.3|108372.4|108322.4|108371.8|108321.8|8
1725909550000|2024-09-09 19:19:10|108372.6|108322.6|108374|108324|108374|108324|108372.6|108322.6|6
1725909560000|2024-09-09 19:19:20|108374.1|108324.1|108373.5|108323.5|108374.1|108324.1|108373.5|108323.5|2
1725909570000|2024-09-09 19:19:30|108373.2|108323.2|108372.9|108322.9|108373.2|108323.2|108372.4|108322.4|6
1725909580000|2024-09-09 19:19:40|108373|108323|108372.4|108322.4|108373|108323|108372.4|108322.4|4
1725909590000|2024-09-09 19:19:50|108372.5|108322.5|108372.7|108322.7|108372.7|108322.7|108371.8|108321.8|9
1725909600000|2024-09-09 19:20:00|108373.2|108323.2|108378.3|108328.3|108378.3|108328.3|108373.2|108323.2|12
1725909610000|2024-09-09 19:20:10|108378|108328|108378.2|108328.2|108378.2|108328.2|108375.2|108325.2|18
1725909620000|2024-09-09 19:20:20|108377.9|108327.9|108379.8|108329.8|108379.8|108329.8|108377.9|108327.9|6
1725909630000|2024-09-09 19:20:30|108380.1|108330.1|108379.1|108329.1|108380.1|108330.1|108379|108329|6
1725909640000|2024-09-09 19:20:40|108379.2|108329.2|108378.7|108328.7|108379.2|108329.2|108378.4|108328.4|8
1725909650000|2024-09-09 19:20:50|108378.8|108328.8|108379|108329|108379.7|108329.7|108378.2|108328.2|7
1725909660000|2024-09-09 19:21:00|108379.4|108329.4|108389.6|108339.6|108389.6|108339.6|108379.4|108329.4|14
1725909670000|2024-09-09 19:21:10|108390.3|108340.3|108385.2|108335.2|108390.3|108340.3|108384.9|108334.9|14
1725909680000|2024-09-09 19:21:20|108385|108335|108384.5|108334.5|108385|108335|108384.4|108334.4|6
1725909690000|2024-09-09 19:21:30|108384.6|108334.6|108383.7|108333.7|108384.6|108334.6|108383.6|108333.6|6
1725909700000|2024-09-09 19:21:40|108383.9|108333.9|108382.8|108332.8|108384.2|108334.2|108382.8|108332.8|6
1725909710000|2024-09-09 19:21:50|108383.3|108333.3|108383.6|108333.6|108383.7|108333.7|108383.3|108333.3|4
1725909720000|2024-09-09 19:22:00|108383.3|108333.3|108383.2|108333.2|108383.3|108333.3|108383.2|108333.2|2
1725909740000|2024-09-09 19:22:20|108382.6|108332.6|108382.6|108332.6|108382.6|108332.6|108382.6|108332.6|1
1725909750000|2024-09-09 19:22:30|108382.5|108332.5|108382.3|108332.3|108382.5|108332.5|108382.3|108332.3|2
1725909760000|2024-09-09 19:22:40|108382.7|108332.7|108382.6|108332.6|108382.7|108332.7|108382.6|108332.6|2
1725909770000|2024-09-09 19:22:50|108382.9|108332.9|108383.5|108333.5|108383.5|108333.5|108382.9|108332.9|4
1725909780000|2024-09-09 19:23:00|108384|108334|108386.7|108336.7|108386.7|108336.7|108384|108334|8
1725909790000|2024-09-09 19:23:10|108386.9|108336.9|108386.3|108336.3|108386.9|108336.9|108385.9|108335.9|15
1725909800000|2024-09-09 19:23:20|108385.7|108335.7|108386.2|108336.2|108386.2|108336.2|108385.7|108335.7|3
1725909810000|2024-09-09 19:23:30|108386.3|108336.3|108386.6|108336.6|108386.8|108336.8|108386.1|108336.1|7
1725909820000|2024-09-09 19:23:40|108386.5|108336.5|108386.3|108336.3|108386.5|108336.5|108386.3|108336.3|3
1725909830000|2024-09-09 19:23:50|108386.6|108336.6|108385.6|108335.6|108386.6|108336.6|108385.6|108335.6|4
1725909840000|2024-09-09 19:24:00|108385.7|108335.7|108385.8|108335.8|108385.8|108335.8|108385.5|108335.5|3
1725909850000|2024-09-09 19:24:10|108385.5|108335.5|108385.3|108335.3|108385.5|108335.5|108385.3|108335.3|2
1725909860000|2024-09-09 19:24:20|108385.2|108335.2|108385.3|108335.3|108385.3|108335.3|108385.1|108335.1|3
1725909870000|2024-09-09 19:24:30|108385.1|108335.1|108385.1|108335.1|108385.1|108335.1|108385.1|108335.1|1
1725909880000|2024-09-09 19:24:40|108385|108335|108383.2|108333.2|108385|108335|108383.2|108333.2|2
1725909890000|2024-09-09 19:24:50|108383.3|108333.3|108383.3|108333.3|108383.3|108333.3|108383.3|108333.3|1
1725909900000|2024-09-09 19:25:00|108383.1|108333.1|108383.1|108333.1|108383.1|108333.1|108383.1|108333.1|1
1725909910000|2024-09-09 19:25:10|108385.1|108335.1|108386.2|108336.2|108386.5|108336.5|108385.1|108335.1|5
1725909920000|2024-09-09 19:25:20|108386.5|108336.5|108384.5|108334.5|108387.7|108337.7|108384.5|108334.5|10
1725909930000|2024-09-09 19:25:30|108384.4|108334.4|108384.2|108334.2|108384.4|108334.4|108384.2|108334.2|3
1725909940000|2024-09-09 19:25:40|108383.9|108333.9|108381.6|108331.6|108383.9|108333.9|108381.6|108331.6|2
1725909950000|2024-09-09 19:25:50|108381.2|108331.2|108381.1|108331.1|108381.2|108331.2|108381.1|108331.1|2
1725909960000|2024-09-09 19:26:00|108381.2|108331.2|108384.7|108334.7|108385|108335|108381.2|108331.2|5
1725909970000|2024-09-09 19:26:10|108384.6|108334.6|108384.1|108334.1|108384.6|108334.6|108384.1|108334.1|3
1725909980000|2024-09-09 19:26:20|108384.5|108334.5|108384|108334|108384.5|108334.5|108383.7|108333.7|4
1725909990000|2024-09-09 19:26:30|108384.1|108334.1|108384|108334|108384.3|108334.3|108383.9|108333.9|6
1725910000000|2024-09-09 19:26:40|108383.7|108333.7|108383.4|108333.4|108383.7|108333.7|108383.3|108333.3|3
1725910010000|2024-09-09 19:26:50|108383.3|108333.3|108383.7|108333.7|108383.7|108333.7|108383.3|108333.3|2
1725910020000|2024-09-09 19:27:00|108383.4|108333.4|108383|108333|108383.4|108333.4|108383|108333|3
1725910030000|2024-09-09 19:27:10|108383.3|108333.3|108381.6|108331.6|108383.3|108333.3|108381.6|108331.6|9
1725910040000|2024-09-09 19:27:20|108382|108332|108383|108333|108383|108333|108382|108332|5
1725910050000|2024-09-09 19:27:30|108382.7|108332.7|108382.8|108332.8|108382.8|108332.8|108382.7|108332.7|2
1725910060000|2024-09-09 19:27:40|108383.2|108333.2|108383.1|108333.1|108384.3|108334.3|108383.1|108333.1|8
1725910070000|2024-09-09 19:27:50|108383.2|108333.2|108382.3|108332.3|108383.2|108333.2|108382.3|108332.3|4
1725910080000|2024-09-09 19:28:00|108382|108332|108385.7|108335.7|108386|108336|108382|108332|13
1725910090000|2024-09-09 19:28:10|108386.2|108336.2|108384.7|108334.7|108386.4|108336.4|108384.7|108334.7|10
1725910100000|2024-09-09 19:28:20|108384.5|108334.5|108382.2|108332.2|108384.5|108334.5|108382.2|108332.2|7
1725910110000|2024-09-09 19:28:30|108382.1|108332.1|108382.1|108332.1|108382.1|108332.1|108382.1|108332.1|1
1725910120000|2024-09-09 19:28:40|108381.7|108331.7|108381.6|108331.6|108381.7|108331.7|108381.6|108331.6|2
1725910130000|2024-09-09 19:28:50|108381|108331|108380.8|108330.8|108381|108331|108380.8|108330.8|3
1725910140000|2024-09-09 19:29:00|108381.1|108331.1|108379.9|108329.9|108381.1|108331.1|108379.8|108329.8|7
1725910150000|2024-09-09 19:29:10|108380.3|108330.3|108380.6|108330.6|108380.6|108330.6|108380.3|108330.3|2
1725910160000|2024-09-09 19:29:20|108381.8|108331.8|108382.8|108332.8|108382.8|108332.8|108381.8|108331.8|5
1725910170000|2024-09-09 19:29:30|108382.6|108332.6|108383.8|108333.8|108383.8|108333.8|108382.5|108332.5|9
1725910180000|2024-09-09 19:29:40|108383.6|108333.6|108382.5|108332.5|108383.9|108333.9|108382.5|108332.5|7
1725910190000|2024-09-09 19:29:50|108382.4|108332.4|108382.6|108332.6|108382.7|108332.7|108382.4|108332.4|3
1725910200000|2024-09-09 19:30:00|108382.5|108332.5|108383.5|108333.5|108383.9|108333.9|108382.2|108332.2|5
1725910210000|2024-09-09 19:30:10|108383.6|108333.6|108385.1|108335.1|108386.5|108336.5|108383.6|108333.6|8
1725910220000|2024-09-09 19:30:20|108385|108335|108385.3|108335.3|108385.3|108335.3|108385|108335|2
1725910230000|2024-09-09 19:30:30|108385.7|108335.7|108389.5|108339.5|108389.6|108339.6|108385.7|108335.7|14
1725910240000|2024-09-09 19:30:40|108390.5|108340.5|108390.3|108340.3|108390.9|108340.9|108389.8|108339.8|8
1725910250000|2024-09-09 19:30:50|108390.6|108340.6|108393.4|108343.4|108393.4|108343.4|108390.6|108340.6|13
1725910260000|2024-09-09 19:31:00|108393.7|108343.7|108394.3|108344.3|108395.2|108345.2|108393.7|108343.7|8
1725910270000|2024-09-09 19:31:10|108395.2|108345.2|108394.6|108344.6|108395.2|108345.2|108394.3|108344.3|5
1725910280000|2024-09-09 19:31:20|108394.9|108344.9|108396|108346|108396|108346|108394.9|108344.9|4
1725910290000|2024-09-09 19:31:30|108395.9|108345.9|108395.4|108345.4|108395.9|108345.9|108395.2|108345.2|6
1725910300000|2024-09-09 19:31:40|108395.3|108345.3|108395.1|108345.1|108395.3|108345.3|108395.1|108345.1|2
1725910310000|2024-09-09 19:31:50|108395|108345|108394.2|108344.2|108395|108345|108394.2|108344.2|4
1725910320000|2024-09-09 19:32:00|108393.8|108343.8|108388.6|108338.6|108393.8|108343.8|108388.5|108338.5|8
1725910330000|2024-09-09 19:32:10|108388.4|108338.4|108384.7|108334.7|108388.4|108338.4|108384.3|108334.3|7
1725910340000|2024-09-09 19:32:20|108384.8|108334.8|108384.7|108334.7|108384.8|108334.8|108384.6|108334.6|4
1725910350000|2024-09-09 19:32:30|108384.6|108334.6|108384.6|108334.6|108384.6|108334.6|108384.6|108334.6|1
1725910360000|2024-09-09 19:32:40|108384.7|108334.7|108384|108334|108384.7|108334.7|108384|108334|4
1725910370000|2024-09-09 19:32:50|108383.9|108333.9|108383.9|108333.9|108383.9|108333.9|108383.8|108333.8|3
1725910380000|2024-09-09 19:33:00|108384.5|108334.5|108384.7|108334.7|108384.7|108334.7|108384.5|108334.5|3
1725910390000|2024-09-09 19:33:10|108384.8|108334.8|108386.3|108336.3|108386.3|108336.3|108384.7|108334.7|7
1725910400000|2024-09-09 19:33:20|108386.8|108336.8|108389.7|108339.7|108390|108340|108386.8|108336.8|7
1725910410000|2024-09-09 19:33:30|108389.8|108339.8|108389.7|108339.7|108390|108340|108389.7|108339.7|4
1725910420000|2024-09-09 19:33:40|108389.8|108339.8|108389.7|108339.7|108389.8|108339.8|108389.6|108339.6|3
1725910430000|2024-09-09 19:33:50|108390.4|108340.4|108394|108344|108394|108344|108390.4|108340.4|16
1725910440000|2024-09-09 19:34:00|108394.3|108344.3|108393.6|108343.6|108395|108345|108393.2|108343.2|12
1725910450000|2024-09-09 19:34:10|108393.9|108343.9|108395.5|108345.5|108395.5|108345.5|108393.9|108343.9|6
1725910460000|2024-09-09 19:34:20|108395.6|108345.6|108402.5|108352.5|108403.1|108353.1|108395.6|108345.6|15
1725910470000|2024-09-09 19:34:30|108401.8|108351.8|108401.8|108351.8|108402.2|108352.2|108399.6|108349.6|9
1725910480000|2024-09-09 19:34:40|108401.5|108351.5|108400.8|108350.8|108401.5|108351.5|108400.7|108350.7|9
1725910490000|2024-09-09 19:34:50|108400.7|108350.7|108400.4|108350.4|108400.7|108350.7|108400.4|108350.4|3
1725910500000|2024-09-09 19:35:00|108400.3|108350.3|108399.3|108349.3|108400.3|108350.3|108399.3|108349.3|5
1725910510000|2024-09-09 19:35:10|108399.6|108349.6|108399.3|108349.3|108399.7|108349.7|108399.3|108349.3|4
1725910520000|2024-09-09 19:35:20|108399.1|108349.1|108398|108348|108399.1|108349.1|108397.7|108347.7|5
1725910530000|2024-09-09 19:35:30|108397.8|108347.8|108395.7|108345.7|108398|108348|108395.5|108345.5|5
1725910540000|2024-09-09 19:35:40|108395.5|108345.5|108394|108344|108395.5|108345.5|108393.7|108343.7|7
1725910550000|2024-09-09 19:35:50|108394.4|108344.4|108394.1|108344.1|108394.5|108344.5|108394.1|108344.1|4
1725910560000|2024-09-09 19:36:00|108394|108344|108393.9|108343.9|108394|108344|108393.7|108343.7|5
1725910570000|2024-09-09 19:36:10|108393.7|108343.7|108389.3|108339.3|108393.7|108343.7|108389.3|108339.3|11
1725910580000|2024-09-09 19:36:20|108389.2|108339.2|108387.7|108337.7|108389.2|108339.2|108387.7|108337.7|4
1725910590000|2024-09-09 19:36:30|108387.5|108337.5|108387.1|108337.1|108387.5|108337.5|108387.1|108337.1|6
1725910600000|2024-09-09 19:36:40|108386.4|108336.4|108385.9|108335.9|108386.4|108336.4|108384.8|108334.8|8
1725910610000|2024-09-09 19:36:50|108385.7|108335.7|108385.6|108335.6|108385.7|108335.7|108385.6|108335.6|2
1725910620000|2024-09-09 19:37:00|108386.3|108336.3|108386.3|108336.3|108386.6|108336.6|108385.5|108335.5|13
1725910630000|2024-09-09 19:37:10|108386.7|108336.7|108388.3|108338.3|108388.3|108338.3|108386.7|108336.7|6
1725910640000|2024-09-09 19:37:20|108388.5|108338.5|108386.5|108336.5|108388.5|108338.5|108386.5|108336.5|6
1725910650000|2024-09-09 19:37:30|108386.4|108336.4|108386.6|108336.6|108386.6|108336.6|108386.2|108336.2|6
1725910660000|2024-09-09 19:37:40|108386.8|108336.8|108386.6|108336.6|108387.2|108337.2|108386.6|108336.6|6
1725910670000|2024-09-09 19:37:50|108386.9|108336.9|108387.5|108337.5|108387.6|108337.6|108386.9|108336.9|6
1725910680000|2024-09-09 19:38:00|108387.8|108337.8|108387.6|108337.6|108387.8|108337.8|108387.5|108337.5|3
1725910690000|2024-09-09 19:38:10|108387.7|108337.7|108387.7|108337.7|108387.7|108337.7|108387.7|108337.7|1
1725910700000|2024-09-09 19:38:20|108387.6|108337.6|108387.6|108337.6|108387.6|108337.6|108387.6|108337.6|1
1725910710000|2024-09-09 19:38:30|108387.7|108337.7|108387.2|108337.2|108388.4|108338.4|108387.2|108337.2|6
1725910720000|2024-09-09 19:38:40|108387.5|108337.5|108387.6|108337.6|108388.1|108338.1|108387.5|108337.5|5
1725910730000|2024-09-09 19:38:50|108387.9|108337.9|108386.6|108336.6|108387.9|108337.9|108386.6|108336.6|3
1725910740000|2024-09-09 19:39:00|108385.6|108335.6|108385|108335|108385.9|108335.9|108385|108335|5
1725910750000|2024-09-09 19:39:10|108385.1|108335.1|108385.5|108335.5|108385.8|108335.8|108385.1|108335.1|7
1725910760000|2024-09-09 19:39:20|108385.7|108335.7|108385.4|108335.4|108385.9|108335.9|108385.4|108335.4|5
1725910770000|2024-09-09 19:39:30|108385.2|108335.2|108382.8|108332.8|108385.2|108335.2|108382.7|108332.7|8
1725910780000|2024-09-09 19:39:40|108383.2|108333.2|108382.5|108332.5|108383.9|108333.9|108382.5|108332.5|6
1725910790000|2024-09-09 19:39:50|108382.8|108332.8|108383|108333|108383|108333|108382.6|108332.6|6
1725910800000|2024-09-09 19:40:00|108382.7|108332.7|108382.4|108332.4|108382.7|108332.7|108382.4|108332.4|2
1725910810000|2024-09-09 19:40:10|108382.5|108332.5|108382.5|108332.5|108382.8|108332.8|108382.4|108332.4|4
1725910820000|2024-09-09 19:40:20|108381.7|108331.7|108382.1|108332.1|108382.1|108332.1|108381.4|108331.4|5
1725910830000|2024-09-09 19:40:30|108382|108332|108382.8|108332.8|108383.6|108333.6|108382|108332|7
1725910840000|2024-09-09 19:40:40|108382.4|108332.4|108382.7|108332.7|108382.7|108332.7|108382.4|108332.4|3
1725910850000|2024-09-09 19:40:50|108382.6|108332.6|108383|108333|108383|108333|108382.6|108332.6|6
1725910860000|2024-09-09 19:41:00|108383.2|108333.2|108383.3|108333.3|108383.3|108333.3|108383.1|108333.1|4
1725910870000|2024-09-09 19:41:10|108383.9|108333.9|108385.5|108335.5|108385.5|108335.5|108383.8|108333.8|4
1725910880000|2024-09-09 19:41:20|108385.7|108335.7|108384.3|108334.3|108385.9|108335.9|108384.3|108334.3|4
1725910890000|2024-09-09 19:41:30|108384.5|108334.5|108385.8|108335.8|108385.8|108335.8|108384.5|108334.5|8
1725910900000|2024-09-09 19:41:40|108385.4|108335.4|108385.8|108335.8|108385.8|108335.8|108385.4|108335.4|3
1725910910000|2024-09-09 19:41:50|108385.5|108335.5|108383.4|108333.4|108385.5|108335.5|108383.4|108333.4|7
1725910920000|2024-09-09 19:42:00|108383.1|108333.1|108383.2|108333.2|108383.3|108333.3|108382.5|108332.5|7
1725910930000|2024-09-09 19:42:10|108383.4|108333.4|108384|108334|108384.2|108334.2|108383.4|108333.4|6
1725910940000|2024-09-09 19:42:20|108384.2|108334.2|108384.2|108334.2|108384.2|108334.2|108384.2|108334.2|1
1725910950000|2024-09-09 19:42:30|108385|108335|108383.5|108333.5|108385|108335|108383.5|108333.5|3
1725910960000|2024-09-09 19:42:40|108383.7|108333.7|108386.3|108336.3|108386.7|108336.7|108383.7|108333.7|9
1725910970000|2024-09-09 19:42:50|108386|108336|108385.1|108335.1|108386|108336|108384.9|108334.9|7
1725910980000|2024-09-09 19:43:00|108385.2|108335.2|108385.5|108335.5|108386|108336|108385.2|108335.2|10
1725910990000|2024-09-09 19:43:10|108385.6|108335.6|108386.8|108336.8|108386.8|108336.8|108385.6|108335.6|4
1725911000000|2024-09-09 19:43:20|108386.5|108336.5|108385.8|108335.8|108386.5|108336.5|108385.5|108335.5|3
1725911010000|2024-09-09 19:43:30|108385.7|108335.7|108385.9|108335.9|108386.2|108336.2|108385.7|108335.7|7
1725911020000|2024-09-09 19:43:40|108385.6|108335.6|108385.7|108335.7|108385.7|108335.7|108385.6|108335.6|2
1725911030000|2024-09-09 19:43:50|108385.8|108335.8|108385.6|108335.6|108385.8|108335.8|108385.6|108335.6|2
1725911040000|2024-09-09 19:44:00|108385.9|108335.9|108385.7|108335.7|108386.2|108336.2|108385.7|108335.7|4
1725911050000|2024-09-09 19:44:10|108385.9|108335.9|108385.9|108335.9|108385.9|108335.9|108385.6|108335.6|3
1725911060000|2024-09-09 19:44:20|108386.2|108336.2|108386.2|108336.2|108386.2|108336.2|108386.2|108336.2|1
1725911070000|2024-09-09 19:44:30|108385.9|108335.9|108384.8|108334.8|108385.9|108335.9|108384.7|108334.7|3
1725911080000|2024-09-09 19:44:40|108385.5|108335.5|108384.6|108334.6|108385.5|108335.5|108384.6|108334.6|5
1725911090000|2024-09-09 19:44:50|108384.7|108334.7|108384.7|108334.7|108384.7|108334.7|108384.7|108334.7|1
1725911100000|2024-09-09 19:45:00|108384.8|108334.8|108386.3|108336.3|108386.3|108336.3|108384.8|108334.8|8
1725911110000|2024-09-09 19:45:10|108385.9|108335.9|108384|108334|108385.9|108335.9|108382.7|108332.7|11
1725911120000|2024-09-09 19:45:20|108384.2|108334.2|108383.7|108333.7|108384.2|108334.2|108383.7|108333.7|4
1725911130000|2024-09-09 19:45:30|108383.6|108333.6|108382.9|108332.9|108383.6|108333.6|108382.3|108332.3|6
1725911140000|2024-09-09 19:45:40|108383|108333|108381.6|108331.6|108383|108333|108381.6|108331.6|6
1725911150000|2024-09-09 19:45:50|108381.5|108331.5|108382.5|108332.5|108382.5|108332.5|108381.5|108331.5|5
1725911160000|2024-09-09 19:46:00|108382.3|108332.3|108382.3|108332.3|108382.3|108332.3|108382.3|108332.3|1
1725911170000|2024-09-09 19:46:10|108382.1|108332.1|108382.1|108332.1|108382.4|108332.4|108382.1|108332.1|4
1725911180000|2024-09-09 19:46:20|108382.3|108332.3|108382.3|108332.3|108382.3|108332.3|108382.3|108332.3|1
1725911190000|2024-09-09 19:46:30|108380.5|108330.5|108386.5|108336.5|108386.5|108336.5|108380.5|108330.5|5
1725911200000|2024-09-09 19:46:40|108386.4|108336.4|108386.4|108336.4|108386.4|108336.4|108386.4|108336.4|1
1725911210000|2024-09-09 19:46:50|108386.6|108336.6|108386.5|108336.5|108386.6|108336.6|108386.2|108336.2|4
1725911220000|2024-09-09 19:47:00|108384|108334|108385.9|108335.9|108386|108336|108384|108334|3
1725911230000|2024-09-09 19:47:10|108386|108336|108386|108336|108386.3|108336.3|108386|108336|3
1725911240000|2024-09-09 19:47:20|108385.3|108335.3|108382.2|108332.2|108385.3|108335.3|108382.2|108332.2|4
1725911250000|2024-09-09 19:47:30|108381.7|108331.7|108381.2|108331.2|108381.7|108331.7|108381.2|108331.2|4
1725911260000|2024-09-09 19:47:40|108381|108331|108381.2|108331.2|108381.4|108331.4|108381|108331|5
1725911270000|2024-09-09 19:47:50|108381.4|108331.4|108381.7|108331.7|108381.7|108331.7|108381.4|108331.4|2
1725911280000|2024-09-09 19:48:00|108382|108332|108382.9|108332.9|108382.9|108332.9|108381.7|108331.7|8
1725911290000|2024-09-09 19:48:10|108383.2|108333.2|108383.1|108333.1|108383.5|108333.5|108383|108333|7
1725911300000|2024-09-09 19:48:20|108382.8|108332.8|108382.7|108332.7|108382.8|108332.8|108382.5|108332.5|4
1725911320000|2024-09-09 19:48:40|108382.5|108332.5|108384.1|108334.1|108384.4|108334.4|108382.5|108332.5|9
1725911330000|2024-09-09 19:48:50|108384.6|108334.6|108384|108334|108384.6|108334.6|108384|108334|4
1725911340000|2024-09-09 19:49:00|108383.9|108333.9|108385.4|108335.4|108385.4|108335.4|108383.9|108333.9|5
1725911350000|2024-09-09 19:49:10|108385.5|108335.5|108385.6|108335.6|108385.8|108335.8|108385.4|108335.4|4
1725911360000|2024-09-09 19:49:20|108385.8|108335.8|108387.3|108337.3|108387.3|108337.3|108385.7|108335.7|7
1725911370000|2024-09-09 19:49:30|108387.4|108337.4|108386.7|108336.7|108387.4|108337.4|108386.7|108336.7|5
1725911380000|2024-09-09 19:49:40|108387.4|108337.4|108388.4|108338.4|108388.4|108338.4|108387.4|108337.4|3
1725911390000|2024-09-09 19:49:50|108388.5|108338.5|108389.2|108339.2|108389.6|108339.6|108388.5|108338.5|6
1725911400000|2024-09-09 19:50:00|108389.6|108339.6|108390.4|108340.4|108391.6|108341.6|108389.1|108339.1|10
1725911410000|2024-09-09 19:50:10|108390.7|108340.7|108392.8|108342.8|108392.8|108342.8|108390.7|108340.7|8
1725911420000|2024-09-09 19:50:20|108392.7|108342.7|108392.7|108342.7|108392.7|108342.7|108392.7|108342.7|1
1725911430000|2024-09-09 19:50:30|108393.5|108343.5|108393.8|108343.8|108393.8|108343.8|108393.5|108343.5|2
1725911440000|2024-09-09 19:50:40|108394|108344|108397.1|108347.1|108397.3|108347.3|108394|108344|12
1725911450000|2024-09-09 19:50:50|108397.3|108347.3|108396.9|108346.9|108398.1|108348.1|108396.9|108346.9|17
1725911460000|2024-09-09 19:51:00|108396.6|108346.6|108403.3|108353.3|108403.3|108353.3|108396.6|108346.6|6
1725911470000|2024-09-09 19:51:10|108403.5|108353.5|108407.1|108357.1|108407.5|108357.5|108403.5|108353.5|12
1725911480000|2024-09-09 19:51:20|108407.4|108357.4|108406.3|108356.3|108409.5|108359.5|108406.3|108356.3|12
1725911490000|2024-09-09 19:51:30|108406.2|108356.2|108407.7|108357.7|108407.7|108357.7|108406.1|108356.1|8
1725911500000|2024-09-09 19:51:40|108407.5|108357.5|108406.5|108356.5|108407.5|108357.5|108406.2|108356.2|7
1725911510000|2024-09-09 19:51:50|108406.4|108356.4|108407.1|108357.1|108407.1|108357.1|108406.4|108356.4|7
1725911520000|2024-09-09 19:52:00|108407.2|108357.2|108411.7|108361.7|108412|108362|108406.8|108356.8|16
1725911530000|2024-09-09 19:52:10|108412|108362|108410.3|108360.3|108412.3|108362.3|108410.3|108360.3|9
1725911540000|2024-09-09 19:52:20|108410.2|108360.2|108410.3|108360.3|108410.7|108360.7|108410.1|108360.1|5
1725911550000|2024-09-09 19:52:30|108409.8|108359.8|108413.8|108363.8|108414.2|108364.2|108409.8|108359.8|17
1725911560000|2024-09-09 19:52:40|108416.1|108366.1|108417.1|108367.1|108418.1|108368.1|108416.1|108366.1|17
1725911570000|2024-09-09 19:52:50|108417.3|108367.3|108417.9|108367.9|108420.7|108370.7|108417.3|108367.3|9
1725911580000|2024-09-09 19:53:00|108417.6|108367.6|108419.5|108369.5|108419.5|108369.5|108417.3|108367.3|12
1725911590000|2024-09-09 19:53:10|108419.3|108369.3|108419.8|108369.8|108420|108370|108419|108369|6
1725911600000|2024-09-09 19:53:20|108419.3|108369.3|108417.3|108367.3|108419.3|108369.3|108417.1|108367.1|12
1725911610000|2024-09-09 19:53:30|108416.5|108366.5|108417.1|108367.1|108417.3|108367.3|108416.5|108366.5|11
1725911620000|2024-09-09 19:53:40|108416.8|108366.8|108415.3|108365.3|108417.1|108367.1|108415.3|108365.3|6
1725911630000|2024-09-09 19:53:50|108415.6|108365.6|108414.5|108364.5|108415.7|108365.7|108414.5|108364.5|7
1725911640000|2024-09-09 19:54:00|108414.8|108364.8|108415.3|108365.3|108415.3|108365.3|108413.9|108363.9|8
1725911650000|2024-09-09 19:54:10|108415.6|108365.6|108414.8|108364.8|108417.3|108367.3|108414.8|108364.8|13
1725911660000|2024-09-09 19:54:20|108414.5|108364.5|108414|108364|108415.4|108365.4|108413.3|108363.3|11
1725911670000|2024-09-09 19:54:30|108414.9|108364.9|108414.1|108364.1|108414.9|108364.9|108414.1|108364.1|3
1725911680000|2024-09-09 19:54:40|108413|108363|108412|108362|108413.4|108363.4|108411.7|108361.7|9
1725911690000|2024-09-09 19:54:50|108411.8|108361.8|108411.3|108361.3|108411.9|108361.9|108411.3|108361.3|6
1725911700000|2024-09-09 19:55:00|108408.8|108358.8|108408.7|108358.7|108409.5|108359.5|108408.5|108358.5|9
1725911710000|2024-09-09 19:55:10|108408.5|108358.5|108409.8|108359.8|108410.1|108360.1|108408.5|108358.5|13
1725911720000|2024-09-09 19:55:20|108409.9|108359.9|108411.4|108361.4|108411.4|108361.4|108409.9|108359.9|9
1725911730000|2024-09-09 19:55:30|108411.1|108361.1|108413.2|108363.2|108413.2|108363.2|108410.8|108360.8|7
1725911740000|2024-09-09 19:55:40|108413.1|108363.1|108413.4|108363.4|108413.4|108363.4|108412.6|108362.6|4
1725911750000|2024-09-09 19:55:50|108413.5|108363.5|108413.5|108363.5|108413.5|108363.5|108413.5|108363.5|1
1725911760000|2024-09-09 19:56:00|108413|108363|108411|108361|108413.1|108363.1|108410.8|108360.8|10
1725911770000|2024-09-09 19:56:10|108410.3|108360.3|108410.8|108360.8|108411.2|108361.2|108410.3|108360.3|9
1725911780000|2024-09-09 19:56:20|108410.4|108360.4|108411.1|108361.1|108411.1|108361.1|108410.3|108360.3|6
1725911790000|2024-09-09 19:56:30|108411.2|108361.2|108412|108362|108412|108362|108411.2|108361.2|10
1725911800000|2024-09-09 19:56:40|108412.7|108362.7|108414.6|108364.6|108414.9|108364.9|108412.7|108362.7|10
1725911810000|2024-09-09 19:56:50|108414.5|108364.5|108413.6|108363.6|108414.6|108364.6|108413.5|108363.5|5
1725911820000|2024-09-09 19:57:00|108413.5|108363.5|108413.8|108363.8|108413.8|108363.8|108413.5|108363.5|3
1725911830000|2024-09-09 19:57:10|108413.4|108363.4|108412.6|108362.6|108413.4|108363.4|108412.2|108362.2|8
1725911840000|2024-09-09 19:57:20|108412.2|108362.2|108410.3|108360.3|108412.5|108362.5|108410.3|108360.3|10
1725911850000|2024-09-09 19:57:30|108410.1|108360.1|108409.5|108359.5|108410.1|108360.1|108409.5|108359.5|6
1725911860000|2024-09-09 19:57:40|108408.9|108358.9|108406.5|108356.5|108408.9|108358.9|108406.5|108356.5|10
1725911870000|2024-09-09 19:57:50|108406.3|108356.3|108406.2|108356.2|108406.3|108356.3|108406.2|108356.2|2
1725911880000|2024-09-09 19:58:00|108405.1|108355.1|108405.5|108355.5|108405.6|108355.6|108405.1|108355.1|4
1725911890000|2024-09-09 19:58:10|108405.1|108355.1|108405.6|108355.6|108405.6|108355.6|108405.1|108355.1|5
1725911900000|2024-09-09 19:58:20|108406.2|108356.2|108405.7|108355.7|108406.2|108356.2|108405.7|108355.7|5
1725911910000|2024-09-09 19:58:30|108406.2|108356.2|108406.2|108356.2|108406.4|108356.4|108405.8|108355.8|6
1725911920000|2024-09-09 19:58:40|108406.3|108356.3|108405.6|108355.6|108406.3|108356.3|108405.6|108355.6|5
1725911930000|2024-09-09 19:58:50|108405.5|108355.5|108405.5|108355.5|108407.8|108357.8|108405.5|108355.5|12
1725911940000|2024-09-09 19:59:00|108405.3|108355.3|108407.1|108357.1|108407.1|108357.1|108405.2|108355.2|13
1725911950000|2024-09-09 19:59:10|108406.9|108356.9|108410.2|108360.2|108410.9|108360.9|108406.9|108356.9|17
1725911960000|2024-09-09 19:59:20|108410.5|108360.5|108412.3|108362.3|108412.3|108362.3|108410.5|108360.5|10
1725911970000|2024-09-09 19:59:30|108412.6|108362.6|108417.9|108367.9|108417.9|108367.9|108412.6|108362.6|17
1725911980000|2024-09-09 19:59:40|108418.5|108368.5|108418.3|108368.3|108418.8|108368.8|108417.9|108367.9|6
1725911990000|2024-09-09 19:59:50|108418.6|108368.6|108413.6|108363.6|108419.3|108369.3|108413.6|108363.6|17
1725912000000|2024-09-09 20:00:00|108411.4|108361.4|108420.2|108370.2|108421.5|108371.5|108411.4|108361.4|24
1725912010000|2024-09-09 20:00:10|108420.8|108370.8|108417.2|108367.2|108421.4|108371.4|108416.8|108366.8|15
1725912020000|2024-09-09 20:00:20|108416.6|108366.6|108416.4|108366.4|108417.8|108367.8|108413.3|108363.3|19
1725912030000|2024-09-09 20:00:30|108416.2|108366.2|108416.3|108366.3|108416.4|108366.4|108415.5|108365.5|7
1725912040000|2024-09-09 20:00:40|108416.5|108366.5|108426|108376|108426.6|108376.6|108415.3|108365.3|19
1725912050000|2024-09-09 20:00:50|108426.3|108376.3|108425.1|108375.1|108426.4|108376.4|108425.1|108375.1|6
1725912060000|2024-09-09 20:01:00|108425.3|108375.3|108424.1|108374.1|108425.3|108375.3|108424|108374|8
1725912070000|2024-09-09 20:01:10|108424.2|108374.2|108424|108374|108424.6|108374.6|108424|108374|6
1725912080000|2024-09-09 20:01:20|108423.8|108373.8|108422.7|108372.7|108423.9|108373.9|108422.2|108372.2|8
1725912090000|2024-09-09 20:01:30|108422.4|108372.4|108422.1|108372.1|108422.4|108372.4|108421.4|108371.4|10
1725912100000|2024-09-09 20:01:40|108422.3|108372.3|108420.7|108370.7|108422.5|108372.5|108420.7|108370.7|9
1725912110000|2024-09-09 20:01:50|108420.2|108370.2|108421.1|108371.1|108421.1|108371.1|108420|108370|5
1725912120000|2024-09-09 20:02:00|108420.8|108370.8|108421|108371|108421.2|108371.2|108420.2|108370.2|6
1725912130000|2024-09-09 20:02:10|108420.7|108370.7|108417.7|108367.7|108420.7|108370.7|108417.7|108367.7|10
1725912140000|2024-09-09 20:02:20|108416.8|108366.8|108413.3|108363.3|108416.8|108366.8|108413.3|108363.3|5
1725912150000|2024-09-09 20:02:30|108413|108363|108407.1|108357.1|108418.1|108368.1|108405.3|108355.3|26
1725912160000|2024-09-09 20:02:40|108407.6|108357.6|108400.2|108350.2|108407.9|108357.9|108400.2|108350.2|10
1725912170000|2024-09-09 20:02:50|108400|108350|108400.6|108350.6|108400.6|108350.6|108400|108350|3
1725912180000|2024-09-09 20:03:00|108393.5|108343.5|108393.8|108343.8|108394|108344|108393.3|108343.3|5
1725912190000|2024-09-09 20:03:10|108393.6|108343.6|108391.4|108341.4|108393.6|108343.6|108391.4|108341.4|5
1725912200000|2024-09-09 20:03:20|108391.5|108341.5|108391.4|108341.4|108391.5|108341.5|108391.4|108341.4|2
1725912210000|2024-09-09 20:03:30|108390.7|108340.7|108390.7|108340.7|108390.7|108340.7|108389.7|108339.7|4
1725912220000|2024-09-09 20:03:40|108390.8|108340.8|108391.2|108341.2|108391.2|108341.2|108390.8|108340.8|2
1725912230000|2024-09-09 20:03:50|108391.3|108341.3|108391|108341|108391.3|108341.3|108391|108341|4
1725912240000|2024-09-09 20:04:00|108390.7|108340.7|108390.8|108340.8|108390.9|108340.9|108390.7|108340.7|4
1725912260000|2024-09-09 20:04:20|108390.4|108340.4|108389.8|108339.8|108390.4|108340.4|108389.8|108339.8|3
1725912270000|2024-09-09 20:04:30|108389.9|108339.9|108390|108340|108390.2|108340.2|108389.9|108339.9|3
1725912280000|2024-09-09 20:04:40|108390.3|108340.3|108390.3|108340.3|108391.5|108341.5|108390.3|108340.3|3
1725912290000|2024-09-09 20:04:50|108390.5|108340.5|108393.4|108343.4|108393.4|108343.4|108390.4|108340.4|13
1725912300000|2024-09-09 20:05:00|108395.4|108345.4|108394.9|108344.9|108395.7|108345.7|108392.9|108342.9|13
1725912310000|2024-09-09 20:05:10|108394.7|108344.7|108394.8|108344.8|108394.9|108344.9|108394.6|108344.6|4
1725912320000|2024-09-09 20:05:20|108395.3|108345.3|108394.9|108344.9|108396|108346|108394.9|108344.9|3
1725912330000|2024-09-09 20:05:30|108394.6|108344.6|108394.9|108344.9|108396.3|108346.3|108394.6|108344.6|4
1725912340000|2024-09-09 20:05:40|108395.1|108345.1|108394.5|108344.5|108395.1|108345.1|108394.2|108344.2|10
1725912350000|2024-09-09 20:05:50|108394.3|108344.3|108394|108344|108394.3|108344.3|108393.9|108343.9|9
1725912360000|2024-09-09 20:06:00|108393.8|108343.8|108393.6|108343.6|108393.9|108343.9|108393.6|108343.6|4
1725912370000|2024-09-09 20:06:10|108393.8|108343.8|108373.6|108323.6|108393.8|108343.8|108373.1|108323.1|21
1725912380000|2024-09-09 20:06:20|108374.1|108324.1|108373.4|108323.4|108380.6|108330.6|108373.4|108323.4|17
1725912390000|2024-09-09 20:06:30|108374|108324|108381.1|108331.1|108381.3|108331.3|108374|108324|12
1725912400000|2024-09-09 20:06:40|108381.4|108331.4|108381.9|108331.9|108381.9|108331.9|108381.3|108331.3|8
1725912410000|2024-09-09 20:06:50|108382|108332|108384.8|108334.8|108384.8|108334.8|108382|108332|7
1725912420000|2024-09-09 20:07:00|108384.6|108334.6|108384.4|108334.4|108385.2|108335.2|108384.2|108334.2|7
1725912430000|2024-09-09 20:07:10|108384.7|108334.7|108384.1|108334.1|108384.7|108334.7|108384.1|108334.1|3
1725912440000|2024-09-09 20:07:20|108383.8|108333.8|108383.2|108333.2|108384.5|108334.5|108383.2|108333.2|6
1725912450000|2024-09-09 20:07:30|108383.3|108333.3|108386.4|108336.4|108390.9|108340.9|108383.2|108333.2|13
1725912460000|2024-09-09 20:07:40|108386.5|108336.5|108386.6|108336.6|108386.6|108336.6|108386.3|108336.3|5
1725912470000|2024-09-09 20:07:50|108386.8|108336.8|108386.9|108336.9|108387|108337|108386.8|108336.8|3
1725912480000|2024-09-09 20:08:00|108386.7|108336.7|108385.9|108335.9|108386.7|108336.7|108385.9|108335.9|4
1725912490000|2024-09-09 20:08:10|108385.8|108335.8|108385.9|108335.9|108386|108336|108385.8|108335.8|4
1725912500000|2024-09-09 20:08:20|108385.5|108335.5|108385.6|108335.6|108385.6|108335.6|108385.5|108335.5|4
1725912510000|2024-09-09 20:08:30|108386.1|108336.1|108383.1|108333.1|108386.2|108336.2|108383.1|108333.1|9
1725912520000|2024-09-09 20:08:40|108382.8|108332.8|108382.9|108332.9|108383|108333|108382.8|108332.8|5
1725912530000|2024-09-09 20:08:50|108382.8|108332.8|108383.1|108333.1|108383.1|108333.1|108382.8|108332.8|5
1725912540000|2024-09-09 20:09:00|108383.2|108333.2|108382.9|108332.9|108383.2|108333.2|108382.4|108332.4|6
1725912550000|2024-09-09 20:09:10|108382.7|108332.7|108384.4|108334.4|108384.4|108334.4|108382.7|108332.7|3
1725912560000|2024-09-09 20:09:20|108384.8|108334.8|108385.2|108335.2|108385.3|108335.3|108384.8|108334.8|5
1725912570000|2024-09-09 20:09:30|108385.1|108335.1|108385.2|108335.2|108385.2|108335.2|108385.1|108335.1|2
1725912580000|2024-09-09 20:09:40|108384.9|108334.9|108385.5|108335.5|108385.6|108335.6|108384.9|108334.9|4
1725912590000|2024-09-09 20:09:50|108385.3|108335.3|108385.3|108335.3|108385.3|108335.3|108384.6|108334.6|4
1725912600000|2024-09-09 20:10:00|108385.8|108335.8|108385.6|108335.6|108386.1|108336.1|108385.6|108335.6|3
1725912610000|2024-09-09 20:10:10|108385.3|108335.3|108385.4|108335.4|108385.4|108335.4|108385.3|108335.3|4
1725912620000|2024-09-09 20:10:20|108385.6|108335.6|108385.5|108335.5|108385.6|108335.6|108385.5|108335.5|2
1725912630000|2024-09-09 20:10:30|108385.4|108335.4|108385.3|108335.3|108385.4|108335.4|108385.3|108335.3|2
1725912640000|2024-09-09 20:10:40|108385.6|108335.6|108385.8|108335.8|108385.8|108335.8|108385.6|108335.6|3
1725912650000|2024-09-09 20:10:50|108385.4|108335.4|108385|108335|108385.4|108335.4|108384.7|108334.7|6
1725912660000|2024-09-09 20:11:00|108384.9|108334.9|108384.6|108334.6|108385|108335|108384.6|108334.6|4
1725912670000|2024-09-09 20:11:10|108384.9|108334.9|108384.3|108334.3|108384.9|108334.9|108384.3|108334.3|3
1725912680000|2024-09-09 20:11:20|108384.2|108334.2|108384.4|108334.4|108384.4|108334.4|108384.1|108334.1|3
1725912690000|2024-09-09 20:11:30|108384.2|108334.2|108384.7|108334.7|108384.7|108334.7|108384.2|108334.2|5
1725912700000|2024-09-09 20:11:40|108384.5|108334.5|108384.5|108334.5|108384.5|108334.5|108384.4|108334.4|3
1725912710000|2024-09-09 20:11:50|108385.4|108335.4|108385.3|108335.3|108385.4|108335.4|108385.3|108335.3|2
1725912720000|2024-09-09 20:12:00|108385.6|108335.6|108385.7|108335.7|108386.1|108336.1|108385.6|108335.6|9
1725912730000|2024-09-09 20:12:10|108386.1|108336.1|108382.7|108332.7|108386.1|108336.1|108382.4|108332.4|8
1725912740000|2024-09-09 20:12:20|108382.4|108332.4|108382.8|108332.8|108383.3|108333.3|108382.1|108332.1|7
1725912750000|2024-09-09 20:12:30|108382.6|108332.6|108382.7|108332.7|108383|108333|108382.5|108332.5|6
1725912760000|2024-09-09 20:12:40|108382.1|108332.1|108383.4|108333.4|108383.4|108333.4|108382.1|108332.1|3
1725912770000|2024-09-09 20:12:50|108383.7|108333.7|108381.2|108331.2|108383.7|108333.7|108381|108331|10
1725912780000|2024-09-09 20:13:00|108381|108331|108379.5|108329.5|108381|108331|108379.5|108329.5|6
1725912790000|2024-09-09 20:13:10|108379.7|108329.7|108380|108330|108380|108330|108379.6|108329.6|6
1725912800000|2024-09-09 20:13:20|108379.9|108329.9|108380.2|108330.2|108380.2|108330.2|108379.6|108329.6|6
1725912810000|2024-09-09 20:13:30|108380.7|108330.7|108391.4|108341.4|108392.7|108342.7|108380.7|108330.7|9
1725912820000|2024-09-09 20:13:40|108391.6|108341.6|108391.6|108341.6|108391.6|108341.6|108391.6|108341.6|1
1725912830000|2024-09-09 20:13:50|108391.7|108341.7|108391.6|108341.6|108391.7|108341.7|108391.6|108341.6|2
1725912840000|2024-09-09 20:14:00|108391.9|108341.9|108394.7|108344.7|108394.7|108344.7|108391.9|108341.9|12
1725912850000|2024-09-09 20:14:10|108394.5|108344.5|108393|108343|108394.7|108344.7|108393|108343|6
1725912860000|2024-09-09 20:14:20|108392.5|108342.5|108392.6|108342.6|108392.6|108342.6|108392.5|108342.5|2
1725912870000|2024-09-09 20:14:30|108392.4|108342.4|108392.3|108342.3|108392.4|108342.4|108392.3|108342.3|2
1725912880000|2024-09-09 20:14:40|108392.7|108342.7|108392|108342|108392.7|108342.7|108392|108342|3
1725912890000|2024-09-09 20:14:50|108392.4|108342.4|108392.6|108342.6|108392.6|108342.6|108392.4|108342.4|2
1725912900000|2024-09-09 20:15:00|108392.2|108342.2|108391.7|108341.7|108392.3|108342.3|108391.7|108341.7|5
1725912910000|2024-09-09 20:15:10|108391.2|108341.2|108391.3|108341.3|108391.3|108341.3|108391.2|108341.2|2
1725912920000|2024-09-09 20:15:20|108391|108341|108391|108341|108391|108341|108391|108341|1
1725912930000|2024-09-09 20:15:30|108390.5|108340.5|108390|108340|108390.5|108340.5|108390|108340|3
1725912940000|2024-09-09 20:15:40|108389.9|108339.9|108389.7|108339.7|108389.9|108339.9|108389.7|108339.7|2
1725912950000|2024-09-09 20:15:50|108389.8|108339.8|108389.5|108339.5|108389.8|108339.8|108389.5|108339.5|4
1725912960000|2024-09-09 20:16:00|108390.4|108340.4|108390.6|108340.6|108390.8|108340.8|108390.4|108340.4|4
1725912970000|2024-09-09 20:16:10|108390.5|108340.5|108390.8|108340.8|108390.8|108340.8|108390.5|108340.5|7
1725912980000|2024-09-09 20:16:20|108390.5|108340.5|108389.5|108339.5|108390.5|108340.5|108389.5|108339.5|7
1725912990000|2024-09-09 20:16:30|108389.8|108339.8|108390|108340|108390|108340|108389.8|108339.8|2
1725913000000|2024-09-09 20:16:40|108389.9|108339.9|108390.7|108340.7|108390.7|108340.7|108389.9|108339.9|6
1725913010000|2024-09-09 20:16:50|108390.8|108340.8|108391|108341|108391|108341|108390.7|108340.7|4
1725913020000|2024-09-09 20:17:00|108391.1|108341.1|108393.4|108343.4|108393.4|108343.4|108391|108341|6
1725913030000|2024-09-09 20:17:10|108393.6|108343.6|108394.2|108344.2|108394.2|108344.2|108393.6|108343.6|4
1725913040000|2024-09-09 20:17:20|108394|108344|108394.9|108344.9|108394.9|108344.9|108394|108344|7
1725913050000|2024-09-09 20:17:30|108394.6|108344.6|108395.4|108345.4|108395.6|108345.6|108394.6|108344.6|8
1725913060000|2024-09-09 20:17:40|108395.8|108345.8|108404.9|108354.9|108404.9|108354.9|108395.7|108345.7|12
1725913070000|2024-09-09 20:17:50|108402|108352|108403.5|108353.5|108403.9|108353.9|108402|108352|11
1725913080000|2024-09-09 20:18:00|108403|108353|108402.7|108352.7|108405|108355|108402.3|108352.3|11
1725913090000|2024-09-09 20:18:10|108405|108355|108410.9|108360.9|108412.1|108362.1|108402.9|108352.9|32
1725913100000|2024-09-09 20:18:20|108411|108361|108411.2|108361.2|108414.7|108364.7|108408.3|108358.3|38
1725913110000|2024-09-09 20:18:30|108411|108361|108409.9|108359.9|108412.2|108362.2|108409|108359|23
1725913120000|2024-09-09 20:18:40|108410|108360|108410.2|108360.2|108412|108362|108409.7|108359.7|16
1725913130000|2024-09-09 20:18:50|108410|108360|108407.7|108357.7|108410|108360|108406.5|108356.5|19
1725913140000|2024-09-09 20:19:00|108407.6|108357.6|108411.2|108361.2|108413.2|108363.2|108407.6|108357.6|20
1725913150000|2024-09-09 20:19:10|108412.3|108362.3|108410.2|108360.2|108413|108363|108410.2|108360.2|17
1725913160000|2024-09-09 20:19:20|108410|108360|108410.7|108360.7|108412.8|108362.8|108410|108360|9
1725913170000|2024-09-09 20:19:30|108410.4|108360.4|108410|108360|108412|108362|108408.8|108358.8|14
1725913180000|2024-09-09 20:19:40|108409.9|108359.9|108409.9|108359.9|108411.7|108361.7|108409.8|108359.8|5
1725913190000|2024-09-09 20:19:50|108409.7|108359.7|108410.3|108360.3|108411.2|108361.2|108409.7|108359.7|12
1725913200000|2024-09-09 20:20:00|108410.7|108360.7|108405.8|108355.8|108410.7|108360.7|108405.5|108355.5|16
1725913210000|2024-09-09 20:20:10|108405.7|108355.7|108406.8|108356.8|108408.8|108358.8|108404.6|108354.6|15
1725913220000|2024-09-09 20:20:20|108407.2|108357.2|108407.3|108357.3|108407.5|108357.5|108407.1|108357.1|5
1725913240000|2024-09-09 20:20:40|108406.9|108356.9|108406.6|108356.6|108406.9|108356.9|108406.3|108356.3|3
1725913250000|2024-09-09 20:20:50|108406.8|108356.8|108406.8|108356.8|108406.8|108356.8|108406.8|108356.8|1
1725913260000|2024-09-09 20:21:00|108407.3|108357.3|108406.9|108356.9|108407.3|108357.3|108406.9|108356.9|4
1725913270000|2024-09-09 20:21:10|108407.6|108357.6|108412|108362|108413.1|108363.1|108407.2|108357.2|11
1725913280000|2024-09-09 20:21:20|108412.7|108362.7|108412.1|108362.1|108412.7|108362.7|108411.8|108361.8|4
1725913290000|2024-09-09 20:21:30|108411.7|108361.7|108411.7|108361.7|108411.7|108361.7|108411.1|108361.1|6
1725913300000|2024-09-09 20:21:40|108411.6|108361.6|108411.6|108361.6|108411.6|108361.6|108411.6|108361.6|1
1725913310000|2024-09-09 20:21:50|108411.7|108361.7|108410.6|108360.6|108411.8|108361.8|108410.6|108360.6|7
1725913320000|2024-09-09 20:22:00|108410.9|108360.9|108409.6|108359.6|108410.9|108360.9|108409.6|108359.6|7
1725913330000|2024-09-09 20:22:10|108409.8|108359.8|108410.2|108360.2|108410.2|108360.2|108409.7|108359.7|6
1725913340000|2024-09-09 20:22:20|108409.8|108359.8|108408.9|108358.9|108409.8|108359.8|108408.9|108358.9|4
1725913350000|2024-09-09 20:22:30|108408.8|108358.8|108408.5|108358.5|108409.2|108359.2|108408.5|108358.5|6
1725913360000|2024-09-09 20:22:40|108408|108358|108407|108357|108408|108358|108406.5|108356.5|6
1725913370000|2024-09-09 20:22:50|108406.5|108356.5|108405.6|108355.6|108406.8|108356.8|108405.3|108355.3|7
1725913380000|2024-09-09 20:23:00|108405.5|108355.5|108406.7|108356.7|108406.8|108356.8|108405.5|108355.5|5
1725913390000|2024-09-09 20:23:10|108406.6|108356.6|108407.6|108357.6|108407.6|108357.6|108406.6|108356.6|3
1725913400000|2024-09-09 20:23:20|108407.5|108357.5|108408.5|108358.5|108408.5|108358.5|108407.5|108357.5|8
1725913410000|2024-09-09 20:23:30|108408.7|108358.7|108408.6|108358.6|108408.7|108358.7|108408.6|108358.6|2
1725913420000|2024-09-09 20:23:40|108408.5|108358.5|108407.1|108357.1|108408.5|108358.5|108407|108357|4
1725913430000|2024-09-09 20:23:50|108407.5|108357.5|108406.6|108356.6|108407.5|108357.5|108406.6|108356.6|6
1725913440000|2024-09-09 20:24:00|108406.4|108356.4|108407.1|108357.1|108407.8|108357.8|108406.4|108356.4|7
1725913450000|2024-09-09 20:24:10|108406.9|108356.9|108406.9|108356.9|108407.1|108357.1|108406.4|108356.4|6
1725913460000|2024-09-09 20:24:20|108407.1|108357.1|108407|108357|108407.8|108357.8|108407|108357|6
1725913470000|2024-09-09 20:24:30|108405.3|108355.3|108405|108355|108405.5|108355.5|108405|108355|3
1725913480000|2024-09-09 20:24:40|108405.3|108355.3|108403.7|108353.7|108405.3|108355.3|108402.9|108352.9|12
1725913490000|2024-09-09 20:24:50|108403.9|108353.9|108405.8|108355.8|108405.8|108355.8|108403.9|108353.9|8
1725913500000|2024-09-09 20:25:00|108406.2|108356.2|108405.9|108355.9|108406.2|108356.2|108405.9|108355.9|3
1725913510000|2024-09-09 20:25:10|108405.8|108355.8|108405.8|108355.8|108405.8|108355.8|108405.8|108355.8|1
1725913520000|2024-09-09 20:25:20|108405.9|108355.9|108406.3|108356.3|108406.3|108356.3|108405.9|108355.9|4
1725913540000|2024-09-09 20:25:40|108406.2|108356.2|108405.9|108355.9|108406.6|108356.6|108405.6|108355.6|4
1725913550000|2024-09-09 20:25:50|108406.1|108356.1|108406.4|108356.4|108406.4|108356.4|108406.1|108356.1|3
1725913560000|2024-09-09 20:26:00|108407.2|108357.2|108407.5|108357.5|108407.5|108357.5|108406.8|108356.8|5
1725913570000|2024-09-09 20:26:10|108407.9|108357.9|108409.3|108359.3|108409.4|108359.4|108407.9|108357.9|8
1725913580000|2024-09-09 20:26:20|108409.6|108359.6|108409.3|108359.3|108410|108360|108409.3|108359.3|5
1725913590000|2024-09-09 20:26:30|108408.9|108358.9|108409.1|108359.1|108409.1|108359.1|108408.9|108358.9|2
1725913600000|2024-09-09 20:26:40|108408.2|108358.2|108408.2|108358.2|108408.2|108358.2|108408.2|108358.2|1
1725913610000|2024-09-09 20:26:50|108408.8|108358.8|108407.5|108357.5|108409.1|108359.1|108407.5|108357.5|5
1725913620000|2024-09-09 20:27:00|108407|108357|108407.1|108357.1|108407.1|108357.1|108407|108357|2
1725913630000|2024-09-09 20:27:10|108406.9|108356.9|108406.5|108356.5|108406.9|108356.9|108406.5|108356.5|4
1725913640000|2024-09-09 20:27:20|108405.5|108355.5|108405.9|108355.9|108405.9|108355.9|108405.5|108355.5|2
1725913650000|2024-09-09 20:27:30|108406.2|108356.2|108406.3|108356.3|108407.8|108357.8|108406.2|108356.2|9
1725913660000|2024-09-09 20:27:40|108406.6|108356.6|108406.7|108356.7|108406.7|108356.7|108406.6|108356.6|2
1725913670000|2024-09-09 20:27:50|108407|108357|108407.4|108357.4|108407.7|108357.7|108407|108357|7
1725913680000|2024-09-09 20:28:00|108407.2|108357.2|108406.7|108356.7|108407.2|108357.2|108405.8|108355.8|10
1725913690000|2024-09-09 20:28:10|108406.2|108356.2|108406.2|108356.2|108406.2|108356.2|108406.2|108356.2|1
1725913700000|2024-09-09 20:28:20|108406.1|108356.1|108404.4|108354.4|108406.1|108356.1|108402.4|108352.4|8
1725913710000|2024-09-09 20:28:30|108404.5|108354.5|108406.3|108356.3|108406.3|108356.3|108404.5|108354.5|7
1725913720000|2024-09-09 20:28:40|108406|108356|108392.2|108342.2|108406|108356|108392.1|108342.1|18
1725913730000|2024-09-09 20:28:50|108391.9|108341.9|108398.4|108348.4|108401.6|108351.6|108391.9|108341.9|24
1725913740000|2024-09-09 20:29:00|108398.7|108348.7|108400.4|108350.4|108401|108351|108398.7|108348.7|11
1725913750000|2024-09-09 20:29:10|108400.6|108350.6|108392.6|108342.6|108406.4|108356.4|108391.8|108341.8|28
1725913760000|2024-09-09 20:29:20|108391.9|108341.9|108394.9|108344.9|108395.5|108345.5|108390.7|108340.7|15
1725913770000|2024-09-09 20:29:30|108394.7|108344.7|108394.6|108344.6|108394.7|108344.7|108394.6|108344.6|2
1725913780000|2024-09-09 20:29:40|108394.5|108344.5|108386.2|108336.2|108394.9|108344.9|108383|108333|18
1725913790000|2024-09-09 20:29:50|108386.4|108336.4|108385.7|108335.7|108386.4|108336.4|108385.6|108335.6|6
1725913800000|2024-09-09 20:30:00|108385.6|108335.6|108387.1|108337.1|108388|108338|108380.5|108330.5|21
1725913810000|2024-09-09 20:30:10|108386.2|108336.2|108383.7|108333.7|108386.2|108336.2|108383.7|108333.7|21
1725913820000|2024-09-09 20:30:20|108382.4|108332.4|108379.4|108329.4|108382.4|108332.4|108379.3|108329.3|9
1725913830000|2024-09-09 20:30:30|108379.7|108329.7|108379.2|108329.2|108379.9|108329.9|108378.2|108328.2|10
1725913840000|2024-09-09 20:30:40|108379.7|108329.7|108381.1|108331.1|108381.7|108331.7|108379.7|108329.7|17
1725913850000|2024-09-09 20:30:50|108381.3|108331.3|108381|108331|108381.3|108331.3|108381|108331|2
1725913860000|2024-09-09 20:31:00|108381.1|108331.1|108381.9|108331.9|108381.9|108331.9|108380.5|108330.5|12
1725913870000|2024-09-09 20:31:10|108381.6|108331.6|108382.6|108332.6|108382.6|108332.6|108381.6|108331.6|6
1725913880000|2024-09-09 20:31:20|108382.3|108332.3|108381|108331|108382.3|108332.3|108380.8|108330.8|13
1725913890000|2024-09-09 20:31:30|108381.6|108331.6|108381|108331|108382.1|108332.1|108381|108331|8
1725913900000|2024-09-09 20:31:40|108380.7|108330.7|108386.5|108336.5|108386.5|108336.5|108380.7|108330.7|14
1725913910000|2024-09-09 20:31:50|108386.6|108336.6|108386|108336|108386.6|108336.6|108385.4|108335.4|6
1725913920000|2024-09-09 20:32:00|108386.2|108336.2|108388.6|108338.6|108388.8|108338.8|108386|108336|13
1725913930000|2024-09-09 20:32:10|108389.2|108339.2|108388.2|108338.2|108389.2|108339.2|108387.4|108337.4|11
1725913940000|2024-09-09 20:32:20|108388.5|108338.5|108385|108335|108388.5|108338.5|108385|108335|9
1725913950000|2024-09-09 20:32:30|108385.3|108335.3|108386|108336|108386|108336|108385.1|108335.1|6
1725913960000|2024-09-09 20:32:40|108387.9|108337.9|108387.7|108337.7|108388.3|108338.3|108386.8|108336.8|11
1725913970000|2024-09-09 20:32:50|108387.9|108337.9|108387.4|108337.4|108388|108338|108386.5|108336.5|6
1725913980000|2024-09-09 20:33:00|108387.1|108337.1|108386.9|108336.9|108387.1|108337.1|108386.8|108336.8|3
1725913990000|2024-09-09 20:33:10|108387.8|108337.8|108388.4|108338.4|108388.7|108338.7|108387.8|108337.8|10
1725914000000|2024-09-09 20:33:20|108388.2|108338.2|108387.7|108337.7|108388.6|108338.6|108387.7|108337.7|9
1725914010000|2024-09-09 20:33:30|108387.8|108337.8|108387.8|108337.8|108387.8|108337.8|108387.7|108337.7|3
1725914020000|2024-09-09 20:33:40|108387.5|108337.5|108385.3|108335.3|108387.5|108337.5|108385.3|108335.3|7
1725914030000|2024-09-09 20:33:50|108385|108335|108385.8|108335.8|108386.3|108336.3|108384.6|108334.6|16
1725914040000|2024-09-09 20:34:00|108385.9|108335.9|108385.7|108335.7|108385.9|108335.9|108385.7|108335.7|5
1725914050000|2024-09-09 20:34:10|108385.8|108335.8|108385.3|108335.3|108386.1|108336.1|108385.3|108335.3|8
1725914060000|2024-09-09 20:34:20|108384.7|108334.7|108385.1|108335.1|108385.2|108335.2|108384.7|108334.7|4
1725914070000|2024-09-09 20:34:30|108385.2|108335.2|108385.2|108335.2|108385.2|108335.2|108385.1|108335.1|3
1725914080000|2024-09-09 20:34:40|108384.8|108334.8|108382.7|108332.7|108384.9|108334.9|108382.7|108332.7|8
1725914090000|2024-09-09 20:34:50|108383.1|108333.1|108382.7|108332.7|108383.1|108333.1|108382.7|108332.7|5
1725914100000|2024-09-09 20:35:00|108382.8|108332.8|108382.3|108332.3|108382.8|108332.8|108382.2|108332.2|7
1725914110000|2024-09-09 20:35:10|108382.2|108332.2|108381.3|108331.3|108382.3|108332.3|108381.3|108331.3|6
1725914120000|2024-09-09 20:35:20|108381.2|108331.2|108381.5|108331.5|108381.8|108331.8|108381.2|108331.2|7
1725914130000|2024-09-09 20:35:30|108381.6|108331.6|108381.6|108331.6|108381.9|108331.9|108381.6|108331.6|5
1725914140000|2024-09-09 20:35:40|108382.6|108332.6|108383.5|108333.5|108383.5|108333.5|108382.6|108332.6|6
1725914150000|2024-09-09 20:35:50|108383.6|108333.6|108382.9|108332.9|108383.6|108333.6|108381.7|108331.7|8
1725914160000|2024-09-09 20:36:00|108383|108333|108380.6|108330.6|108383|108333|108380.5|108330.5|9
1725914170000|2024-09-09 20:36:10|108381|108331|108382|108332|108382.3|108332.3|108380.6|108330.6|6
1725914180000|2024-09-09 20:36:20|108382.9|108332.9|108384.6|108334.6|108384.6|108334.6|108382.9|108332.9|5
1725914190000|2024-09-09 20:36:30|108385.6|108335.6|108386.7|108336.7|108388.2|108338.2|108385.6|108335.6|15
1725914200000|2024-09-09 20:36:40|108386.6|108336.6|108387.1|108337.1|108387.5|108337.5|108386.4|108336.4|11
1725914210000|2024-09-09 20:36:50|108387.2|108337.2|108387.5|108337.5|108387.5|108337.5|108387.1|108337.1|4
1725914220000|2024-09-09 20:37:00|108387.1|108337.1|108389.7|108339.7|108389.7|108339.7|108387.1|108337.1|9
1725914230000|2024-09-09 20:37:10|108389.3|108339.3|108389.1|108339.1|108389.8|108339.8|108389.1|108339.1|8
1725914240000|2024-09-09 20:37:20|108389|108339|108387.5|108337.5|108389.1|108339.1|108387|108337|11
1725914250000|2024-09-09 20:37:30|108388.5|108338.5|108387.8|108337.8|108388.5|108338.5|108387.5|108337.5|3
1725914260000|2024-09-09 20:37:40|108388.2|108338.2|108390.3|108340.3|108390.3|108340.3|108388.2|108338.2|8
1725914270000|2024-09-09 20:37:50|108390|108340|108388.7|108338.7|108390.1|108340.1|108388.6|108338.6|9
1725914280000|2024-09-09 20:38:00|108389|108339|108388.6|108338.6|108389|108339|108388.6|108338.6|3
1725914290000|2024-09-09 20:38:10|108388.4|108338.4|108387.7|108337.7|108388.8|108338.8|108387.7|108337.7|8
1725914300000|2024-09-09 20:38:20|108387.9|108337.9|108388|108338|108388|108338|108387.9|108337.9|2
1725914310000|2024-09-09 20:38:30|108388.7|108338.7|108388.4|108338.4|108388.7|108338.7|108388|108338|8
1725914320000|2024-09-09 20:38:40|108388|108338|108387.8|108337.8|108388.2|108338.2|108387.8|108337.8|6
1725914330000|2024-09-09 20:38:50|108388|108338|108389.4|108339.4|108390.8|108340.8|108387.6|108337.6|20
1725914340000|2024-09-09 20:39:00|108389.7|108339.7|108388.9|108338.9|108389.7|108339.7|108388.4|108338.4|4
1725914350000|2024-09-09 20:39:10|108388.1|108338.1|108388.3|108338.3|108388.3|108338.3|108387.2|108337.2|10
1725914360000|2024-09-09 20:39:20|108388|108338|108388|108338|108388.3|108338.3|108387.8|108337.8|7
1725914370000|2024-09-09 20:39:30|108387.7|108337.7|108388|108338|108388|108338|108387.7|108337.7|2
1725914380000|2024-09-09 20:39:40|108388.1|108338.1|108388.2|108338.2|108388.2|108338.2|108388.1|108338.1|2
1725914390000|2024-09-09 20:39:50|108388|108338|108388|108338|108388.1|108338.1|108388|108338|3
1725914400000|2024-09-09 20:40:00|108387.7|108337.7|108387.6|108337.6|108388.6|108338.6|108386.8|108336.8|9
1725914410000|2024-09-09 20:40:10|108387.5|108337.5|108387.2|108337.2|108388.4|108338.4|108386.5|108336.5|9
1725914420000|2024-09-09 20:40:20|108388.3|108338.3|108387.2|108337.2|108388.4|108338.4|108386.9|108336.9|20
1725914430000|2024-09-09 20:40:30|108385.9|108335.9|108385|108335|108385.9|108335.9|108384|108334|11
1725914440000|2024-09-09 20:40:40|108383.9|108333.9|108385.7|108335.7|108386.5|108336.5|108383.9|108333.9|12
1725914450000|2024-09-09 20:40:50|108385.1|108335.1|108384.2|108334.2|108385.4|108335.4|108383.9|108333.9|8
1725914460000|2024-09-09 20:41:00|108384.1|108334.1|108384.2|108334.2|108384.2|108334.2|108384.1|108334.1|2
1725914470000|2024-09-09 20:41:10|108384.7|108334.7|108384.7|108334.7|108384.7|108334.7|108384.5|108334.5|5
1725914480000|2024-09-09 20:41:20|108384.8|108334.8|108385.8|108335.8|108385.8|108335.8|108384.6|108334.6|6
1725914490000|2024-09-09 20:41:30|108384.6|108334.6|108386|108336|108386|108336|108384.5|108334.5|6
1725914500000|2024-09-09 20:41:40|108386.1|108336.1|108386.1|108336.1|108386.2|108336.2|108386|108336|5
1725914510000|2024-09-09 20:41:50|108386.3|108336.3|108385.3|108335.3|108386.3|108336.3|108385.1|108335.1|10
1725914520000|2024-09-09 20:42:00|108385.9|108335.9|108387.6|108337.6|108387.6|108337.6|108385.5|108335.5|8
1725914530000|2024-09-09 20:42:10|108387.7|108337.7|108387.7|108337.7|108387.7|108337.7|108387.7|108337.7|1
1725914540000|2024-09-09 20:42:20|108387.6|108337.6|108388.5|108338.5|108388.5|108338.5|108387.6|108337.6|3
1725914550000|2024-09-09 20:42:30|108388.9|108338.9|108388.7|108338.7|108388.9|108338.9|108388.4|108338.4|3
1725914560000|2024-09-09 20:42:40|108388.4|108338.4|108388.4|108338.4|108388.4|108338.4|108388.4|108338.4|1
1725914570000|2024-09-09 20:42:50|108388.2|108338.2|108388.9|108338.9|108388.9|108338.9|108387.7|108337.7|8
1725914580000|2024-09-09 20:43:00|108388.8|108338.8|108388.3|108338.3|108388.8|108338.8|108388.3|108338.3|3
1725914590000|2024-09-09 20:43:10|108388.4|108338.4|108388.5|108338.5|108389.6|108339.6|108388.3|108338.3|6
1725914600000|2024-09-09 20:43:20|108388.6|108338.6|108389.1|108339.1|108389.1|108339.1|108388.6|108338.6|4
1725914610000|2024-09-09 20:43:30|108389.4|108339.4|108389.4|108339.4|108389.7|108339.7|108388.4|108338.4|8
1725914620000|2024-09-09 20:43:40|108388.7|108338.7|108389.6|108339.6|108389.7|108339.7|108388.7|108338.7|5
1725914630000|2024-09-09 20:43:50|108390.7|108340.7|108391.4|108341.4|108391.4|108341.4|108389.9|108339.9|7
1725914640000|2024-09-09 20:44:00|108391.8|108341.8|108393.4|108343.4|108393.4|108343.4|108391.8|108341.8|5
1725914650000|2024-09-09 20:44:10|108393|108343|108392.7|108342.7|108393|108343|108392.4|108342.4|5
1725914660000|2024-09-09 20:44:20|108392.2|108342.2|108392.2|108342.2|108392.2|108342.2|108392.2|108342.2|1
1725914670000|2024-09-09 20:44:30|108391.8|108341.8|108391.4|108341.4|108391.8|108341.8|108391.4|108341.4|3
1725914680000|2024-09-09 20:44:40|108391.5|108341.5|108391|108341|108391.6|108341.6|108391|108341|3
1725914690000|2024-09-09 20:44:50|108391.3|108341.3|108392|108342|108392.6|108342.6|108390.8|108340.8|13
1725914700000|2024-09-09 20:45:00|108391.7|108341.7|108394|108344|108396.9|108346.9|108390.1|108340.1|21
1725914710000|2024-09-09 20:45:10|108396.2|108346.2|108393.4|108343.4|108396.2|108346.2|108393.4|108343.4|6
1725914720000|2024-09-09 20:45:20|108393.3|108343.3|108395.5|108345.5|108395.7|108345.7|108393.2|108343.2|6
1725914730000|2024-09-09 20:45:30|108396|108346|108394.9|108344.9|108396|108346|108391.7|108341.7|12
1725914740000|2024-09-09 20:45:40|108394.8|108344.8|108394.4|108344.4|108394.9|108344.9|108394.4|108344.4|3
1725914750000|2024-09-09 20:45:50|108394.3|108344.3|108395|108345|108395|108345|108394.3|108344.3|4
1725914760000|2024-09-09 20:46:00|108394.4|108344.4|108395.2|108345.2|108395.2|108345.2|108394.2|108344.2|12
1725914770000|2024-09-09 20:46:10|108395.3|108345.3|108395.3|108345.3|108395.3|108345.3|108394.9|108344.9|3
1725914780000|2024-09-09 20:46:20|108395|108345|108394.1|108344.1|108395|108345|108393.9|108343.9|8
1725914790000|2024-09-09 20:46:30|108393.5|108343.5|108393.3|108343.3|108394|108344|108393.2|108343.2|6
1725914800000|2024-09-09 20:46:40|108393|108343|108396.2|108346.2|108396.2|108346.2|108393|108343|5
1725914810000|2024-09-09 20:46:50|108396.3|108346.3|108398.8|108348.8|108398.8|108348.8|108396.3|108346.3|6
1725914820000|2024-09-09 20:47:00|108398.5|108348.5|108398.3|108348.3|108398.5|108348.5|108398.3|108348.3|4
1725914830000|2024-09-09 20:47:10|108398.4|108348.4|108398.4|108348.4|108398.4|108348.4|108397.9|108347.9|5
1725914840000|2024-09-09 20:47:20|108397.8|108347.8|108396.2|108346.2|108397.8|108347.8|108396.2|108346.2|6
1725914850000|2024-09-09 20:47:30|108396.6|108346.6|108397.1|108347.1|108397.1|108347.1|108395.6|108345.6|18
1725914860000|2024-09-09 20:47:40|108396.5|108346.5|108395.3|108345.3|108396.5|108346.5|108395.3|108345.3|2
1725914870000|2024-09-09 20:47:50|108395.6|108345.6|108395.7|108345.7|108395.7|108345.7|108395.6|108345.6|2
1725914880000|2024-09-09 20:48:00|108395.6|108345.6|108394.8|108344.8|108395.6|108345.6|108394.6|108344.6|4
1725914890000|2024-09-09 20:48:10|108394.7|108344.7|108394.7|108344.7|108394.7|108344.7|108394.7|108344.7|1
1725914900000|2024-09-09 20:48:20|108394.1|108344.1|108394.1|108344.1|108394.1|108344.1|108394.1|108344.1|1
1725914910000|2024-09-09 20:48:30|108394|108344|108393.8|108343.8|108394|108344|108393.8|108343.8|3
1725914920000|2024-09-09 20:48:40|108394.6|108344.6|108396|108346|108396|108346|108394.6|108344.6|6
1725914930000|2024-09-09 20:48:50|108395.8|108345.8|108395.7|108345.7|108395.8|108345.8|108395.2|108345.2|4
1725914940000|2024-09-09 20:49:00|108396.1|108346.1|108396.6|108346.6|108396.6|108346.6|108395.5|108345.5|7
1725914950000|2024-09-09 20:49:10|108396.3|108346.3|108396.3|108346.3|108396.4|108346.4|108396.3|108346.3|3
1725914960000|2024-09-09 20:49:20|108395.8|108345.8|108393.6|108343.6|108395.8|108345.8|108393.2|108343.2|7
1725914970000|2024-09-09 20:49:30|108394|108344|108390.9|108340.9|108394|108344|108390.9|108340.9|5
1725914980000|2024-09-09 20:49:40|108392.8|108342.8|108394.3|108344.3|108394.3|108344.3|108391.3|108341.3|5
1725914990000|2024-09-09 20:49:50|108394|108344|108394|108344|108394|108344|108394|108344|1
1725915000000|2024-09-09 20:50:00|108393.1|108343.1|108394.2|108344.2|108395.2|108345.2|108392|108342|5
1725915010000|2024-09-09 20:50:10|108394.3|108344.3|108393.2|108343.2|108394.3|108344.3|108393.2|108343.2|3
1725915020000|2024-09-09 20:50:20|108393.3|108343.3|108393.4|108343.4|108393.4|108343.4|108393.3|108343.3|2
1725915030000|2024-09-09 20:50:30|108391.9|108341.9|108392|108342|108393|108343|108391.9|108341.9|4
1725915040000|2024-09-09 20:50:40|108391.9|108341.9|108392.5|108342.5|108392.5|108342.5|108391.6|108341.6|6
1725915050000|2024-09-09 20:50:50|108392.8|108342.8|108396.1|108346.1|108401.7|108351.7|108392.3|108342.3|7
1725915060000|2024-09-09 20:51:00|108395.2|108345.2|108394|108344|108395.2|108345.2|108393.8|108343.8|5
1725915070000|2024-09-09 20:51:10|108394.1|108344.1|108394.4|108344.4|108394.4|108344.4|108394.1|108344.1|2
1725915080000|2024-09-09 20:51:20|108394.7|108344.7|108397|108347|108397|108347|108394.7|108344.7|10
1725915090000|2024-09-09 20:51:30|108397.4|108347.4|108397|108347|108397.4|108347.4|108396.6|108346.6|5
1725915100000|2024-09-09 20:51:40|108396.7|108346.7|108397.5|108347.5|108398|108348|108396.7|108346.7|6
1725915110000|2024-09-09 20:51:50|108398.7|108348.7|108405.9|108355.9|108406.5|108356.5|108398.7|108348.7|12
1725915120000|2024-09-09 20:52:00|108405.8|108355.8|108404.9|108354.9|108405.9|108355.9|108404.3|108354.3|10
1725915130000|2024-09-09 20:52:10|108404.5|108354.5|108404.3|108354.3|108404.6|108354.6|108404.3|108354.3|4
1725915140000|2024-09-09 20:52:20|108404.4|108354.4|108405.1|108355.1|108405.4|108355.4|108404.3|108354.3|7
1725915150000|2024-09-09 20:52:30|108405.3|108355.3|108403.3|108353.3|108405.3|108355.3|108403.3|108353.3|4
1725915160000|2024-09-09 20:52:40|108402.1|108352.1|108405.3|108355.3|108408.8|108358.8|108402.1|108352.1|11
1725915170000|2024-09-09 20:52:50|108405.8|108355.8|108407|108357|108408.1|108358.1|108405.7|108355.7|9
1725915180000|2024-09-09 20:53:00|108409.7|108359.7|108406.5|108356.5|108409.7|108359.7|108401.8|108351.8|12
1725915190000|2024-09-09 20:53:10|108407.2|108357.2|108407.7|108357.7|108407.7|108357.7|108407.1|108357.1|6
1725915200000|2024-09-09 20:53:20|108407.8|108357.8|108409.9|108359.9|108411.5|108361.5|108402.5|108352.5|19
1725915210000|2024-09-09 20:53:30|108410.3|108360.3|108415.5|108365.5|108418.3|108368.3|108409.9|108359.9|31
1725915220000|2024-09-09 20:53:40|108415.6|108365.6|108416.4|108366.4|108416.5|108366.5|108415.5|108365.5|8
1725915230000|2024-09-09 20:53:50|108416.3|108366.3|108413.2|108363.2|108416.3|108366.3|108413.2|108363.2|8
1725915240000|2024-09-09 20:54:00|108413.3|108363.3|108412.1|108362.1|108415.6|108365.6|108409.4|108359.4|18
1725915250000|2024-09-09 20:54:10|108412.5|108362.5|108412.3|108362.3|108412.9|108362.9|108410.6|108360.6|16
1725915260000|2024-09-09 20:54:20|108411.8|108361.8|108411.5|108361.5|108411.9|108361.9|108410|108360|16
1725915270000|2024-09-09 20:54:30|108411|108361|108412|108362|108412.6|108362.6|108411|108361|20
1725915280000|2024-09-09 20:54:40|108412.4|108362.4|108415.9|108365.9|108416.8|108366.8|108412.4|108362.4|13
1725915290000|2024-09-09 20:54:50|108415.5|108365.5|108414.7|108364.7|108415.5|108365.5|108414.3|108364.3|8
1725915300000|2024-09-09 20:55:00|108416.4|108366.4|108416|108366|108420.5|108370.5|108416|108366|20
1725915310000|2024-09-09 20:55:10|108416.3|108366.3|108424.4|108374.4|108426.3|108376.3|108416.3|108366.3|18
1725915320000|2024-09-09 20:55:20|108426.9|108376.9|108428.6|108378.6|108429.4|108379.4|108423.4|108373.4|20
1725915330000|2024-09-09 20:55:30|108428|108378|108426.8|108376.8|108428.8|108378.8|108426.2|108376.2|15
1725915340000|2024-09-09 20:55:40|108427.6|108377.6|108428.7|108378.7|108429.7|108379.7|108426.9|108376.9|10
1725915350000|2024-09-09 20:55:50|108429.6|108379.6|108422.6|108372.6|108429.6|108379.6|108421.2|108371.2|13
1725915360000|2024-09-09 20:56:00|108423.2|108373.2|108419.8|108369.8|108423.2|108373.2|108419.8|108369.8|9
1725915370000|2024-09-09 20:56:10|108419.5|108369.5|108417.5|108367.5|108420.5|108370.5|108417.5|108367.5|7
1725915380000|2024-09-09 20:56:20|108417.4|108367.4|108416.2|108366.2|108417.9|108367.9|108414.9|108364.9|10
1725915390000|2024-09-09 20:56:30|108415.4|108365.4|108409.9|108359.9|108419.8|108369.8|108409.9|108359.9|10
1725915400000|2024-09-09 20:56:40|108411.5|108361.5|108410.9|108360.9|108411.6|108361.6|108410.8|108360.8|4
1725915410000|2024-09-09 20:56:50|108411|108361|108410.8|108360.8|108412.9|108362.9|108410.1|108360.1|12
1725915420000|2024-09-09 20:57:00|108410.6|108360.6|108402.4|108352.4|108411.7|108361.7|108401.3|108351.3|19
1725915430000|2024-09-09 20:57:10|108403|108353|108400.8|108350.8|108445|108356|108397.7|108300.9|29
1725915440000|2024-09-09 20:57:20|108434.9|108300|108404.2|108354.2|108446.2|108354.2|108395.8|108293.5|48
1725915450000|2024-09-09 20:57:30|108442.9|108305.2|108437.7|108302.9|108442.9|108354|108402.3|108300.6|25
1725915460000|2024-09-09 20:57:40|108436.2|108302|108433.3|108295|108443.6|108303.9|108432.6|108271.3|28
1725915470000|2024-09-09 20:57:50|108433.2|108295.2|108430.4|108299|108436.8|108304.7|108430.4|108295.2|31
1725915480000|2024-09-09 20:58:00|108432.4|108298.4|108391.9|108341.9|108432.6|108343.2|108391.3|108298.1|40
1725915490000|2024-09-09 20:58:10|108392.6|108342.6|108391|108341|108430|108343.3|108391|108303.2|36
1725915500000|2024-09-09 20:58:20|108393.2|108343.2|108392.8|108342.8|108430.1|108344.9|108391.6|108303.9|35
1725915510000|2024-09-09 20:58:30|108396.3|108346.3|108434.2|108299.2|108435.2|108347.3|108391.7|108298.8|34
1725915520000|2024-09-09 20:58:40|108434.5|108298.7|108433|108295.2|108434.5|108299|108431.1|108295.2|27
1725915530000|2024-09-09 20:58:50|108432.6|108294.6|108430.9|108294.6|108434.6|108296.2|108430.8|108291.9|30
1725915540000|2024-09-09 20:59:00|108432.9|108297.3|108437|108292.2|108439|108309.4|108431.8|108290|33
1725915550000|2024-09-09 20:59:10|108437.5|108292.9|108440.3|108304.8|108441.6|108305.6|108435.9|108292.7|31
1725915560000|2024-09-09 20:59:20|108439.3|108295|108440.7|108295.2|108442|108296.2|108438.3|108292.9|23
1725915570000|2024-09-09 20:59:30|108446|108285.9|108444.9|108286.9|108448.5|108290.4|108443.1|108282.1|35
1725915580000|2024-09-09 20:59:40|108444.8|108286.4|108446|108282.3|108448.2|108297.7|108443.4|108282.3|29
1725915590000|2024-09-09 20:59:50|108447|108289.3|108452.9|108283.8|108452.9|108293.4|108446.2|108280|15
1725915600000|2024-09-09 21:00:00|108436.3|108236.3|108431.5|108231.5|108436.3|108236.3|108431.5|108231.5|3
1725915620000|2024-09-09 21:00:20|108429.9|108229.9|108429.9|108229.9|108429.9|108229.9|108429.9|108229.9|1
1725915630000|2024-09-09 21:00:30|108431.5|108231.5|108427.3|108227.3|108432.8|108232.8|108424.1|108224.1|5
1725915640000|2024-09-09 21:00:40|108427.1|108227.1|108432.9|108232.9|108433.2|108233.2|108427.1|108227.1|4
1725915650000|2024-09-09 21:00:50|108427.3|108227.3|108426.2|108226.2|108427.3|108227.3|108426.2|108226.2|3
1725915660000|2024-09-09 21:01:00|108425.8|108225.8|108426.2|108226.2|108428.2|108228.2|108421.3|108221.3|5
1725915670000|2024-09-09 21:01:10|108427.2|108227.2|108428.2|108228.2|108428.2|108228.2|108427.2|108227.2|2
1725915680000|2024-09-09 21:01:20|108427.6|108227.6|108427.6|108227.6|108427.6|108227.6|108427.6|108227.6|1
1725915700000|2024-09-09 21:01:40|108427.4|108227.4|108404.7|108204.7|108427.4|108227.4|108404.7|108204.7|2
1725915710000|2024-09-09 21:01:50|108410.6|108210.6|108410.6|108210.6|108410.6|108210.6|108410.3|108210.3|3
1725915720000|2024-09-09 21:02:00|108390.6|108190.6|108378.6|108178.6|108390.6|108190.6|108378.6|108178.6|3
1725915730000|2024-09-09 21:02:10|108378.2|108178.2|108378.2|108178.2|108378.6|108178.6|108378.2|108178.2|3
1725915740000|2024-09-09 21:02:20|108376.9|108176.9|108376.1|108176.1|108376.9|108176.9|108376.1|108176.1|3
1725915750000|2024-09-09 21:02:30|108376.5|108176.5|108393.2|108193.2|108393.2|108193.2|108376.1|108176.1|5
1725915770000|2024-09-09 21:02:50|108392.4|108192.4|108392.4|108192.4|108392.4|108192.4|108392.4|108192.4|1
1725915780000|2024-09-09 21:03:00|108384.9|108184.9|108384.9|108184.9|108384.9|108184.9|108384.9|108184.9|1
1725915800000|2024-09-09 21:03:20|108385|108185|108385|108185|108385|108185|108385|108185|1
1725915810000|2024-09-09 21:03:30|108385.5|108185.5|108385.4|108185.4|108385.5|108185.5|108385.4|108185.4|2
1725915870000|2024-09-09 21:04:30|108385.5|108185.5|108385.5|108185.5|108385.5|108185.5|108385.5|108185.5|1
1725915880000|2024-09-09 21:04:40|108355.4|108155.4|108356.6|108156.6|108356.6|108156.6|108355.4|108155.4|2
1725915900000|2024-09-09 21:05:00|108356.4|108156.4|108357.1|108157.1|108357.1|108157.1|108355.4|108155.4|9
1725915910000|2024-09-09 21:05:10|108356.3|108156.3|108355.7|108155.7|108356.9|108156.9|108355.7|108155.7|5
1725915920000|2024-09-09 21:05:20|108355.8|108155.8|108354.2|108154.2|108355.8|108155.8|108354.2|108154.2|4
1725915930000|2024-09-09 21:05:30|108354.9|108154.9|108354.9|108154.9|108354.9|108154.9|108354.9|108154.9|1
1725915950000|2024-09-09 21:05:50|108356.2|108156.2|108356.1|108156.1|108356.2|108156.2|108356.1|108156.1|2
1725915960000|2024-09-09 21:06:00|108355.8|108155.8|108357.7|108157.7|108358.1|108158.1|108355.8|108155.8|6
1725915970000|2024-09-09 21:06:10|108357.6|108157.6|108357.7|108157.7|108357.7|108157.7|108357.6|108157.6|2
1725915980000|2024-09-09 21:06:20|108357.8|108157.8|108357.8|108157.8|108357.8|108157.8|108357.7|108157.7|3
1725915990000|2024-09-09 21:06:30|108358.2|108158.2|108354.5|108154.5|108358.2|108158.2|108354.5|108154.5|2
1725916000000|2024-09-09 21:06:40|108358.2|108158.2|108359.7|108159.7|108359.7|108159.7|108356.7|108156.7|5
1725916010000|2024-09-09 21:06:50|108359.8|108159.8|108358.1|108158.1|108359.8|108159.8|108358|108158|3
1725916020000|2024-09-09 21:07:00|108358.3|108158.3|108358.3|108158.3|108358.3|108158.3|108358.3|108158.3|1
1725916030000|2024-09-09 21:07:10|108358|108158|108358.3|108158.3|108358.3|108158.3|108358|108158|2
1725916040000|2024-09-09 21:07:20|108357.4|108157.4|108357.4|108157.4|108357.4|108157.4|108357.4|108157.4|1
1725916050000|2024-09-09 21:07:30|108357|108157|108357|108157|108357|108157|108356.3|108156.3|3
1725916060000|2024-09-09 21:07:40|108357.4|108157.4|108357.3|108157.3|108358.2|108158.2|108356.6|108156.6|5
1725916070000|2024-09-09 21:07:50|108357.4|108157.4|108355.5|108155.5|108357.4|108157.4|108355.5|108155.5|2
1725916090000|2024-09-09 21:08:10|108355|108155|108355|108155|108355|108155|108355|108155|1
1725916100000|2024-09-09 21:08:20|108355.4|108155.4|108354.9|108154.9|108355.4|108155.4|108354.2|108154.2|4
1725916110000|2024-09-09 21:08:30|108354.4|108154.4|108355.7|108155.7|108355.7|108155.7|108354.4|108154.4|5
1725916120000|2024-09-09 21:08:40|108355.6|108155.6|108351.1|108151.1|108355.6|108155.6|108349.7|108149.7|5
1725916130000|2024-09-09 21:08:50|108349.1|108149.1|108352.7|108152.7|108352.7|108152.7|108349.1|108149.1|3
1725916140000|2024-09-09 21:09:00|108351.1|108151.1|108353.9|108153.9|108354|108154|108351.1|108151.1|4
1725916150000|2024-09-09 21:09:10|108352.8|108152.8|108353.9|108153.9|108353.9|108153.9|108352.8|108152.8|2
1725916160000|2024-09-09 21:09:20|108354|108154|108354.8|108154.8|108354.8|108154.8|108354|108154|2
1725916170000|2024-09-09 21:09:30|108354.9|108154.9|108354.9|108154.9|108354.9|108154.9|108354.9|108154.9|1
1725916180000|2024-09-09 21:09:40|108352.3|108152.3|108353.5|108153.5|108353.5|108153.5|108352.3|108152.3|3
1725916190000|2024-09-09 21:09:50|108352.4|108152.4|108352.4|108152.4|108353.4|108153.4|108352.4|108152.4|3
1725916200000|2024-09-09 21:10:00|108351.5|108151.5|108348.6|108148.6|108351.5|108151.5|108347.9|108147.9|8
1725916210000|2024-09-09 21:10:10|108348.7|108148.7|108348.6|108148.6|108348.8|108148.8|108348.6|108148.6|3
1725916220000|2024-09-09 21:10:20|108348.5|108148.5|108349.3|108149.3|108349.3|108149.3|108348.5|108148.5|3
1725916230000|2024-09-09 21:10:30|108349.6|108149.6|108349.3|108149.3|108349.6|108149.6|108349.1|108149.1|5
1725916240000|2024-09-09 21:10:40|108348.2|108148.2|108348.5|108148.5|108348.6|108148.6|108347.9|108147.9|4
1725916250000|2024-09-09 21:10:50|108348.6|108148.6|108354.1|108154.1|108354.1|108154.1|108347.6|108147.6|9
1725916260000|2024-09-09 21:11:00|108355.1|108155.1|108349.9|108149.9|108356.4|108156.4|108349.9|108149.9|10
1725916270000|2024-09-09 21:11:10|108348.7|108148.7|108359.3|108159.3|108365.1|108165.1|108348.5|108148.5|13
1725916280000|2024-09-09 21:11:20|108360.1|108160.1|108368.8|108168.8|108368.8|108168.8|108360.1|108160.1|10
1725916290000|2024-09-09 21:11:30|108369.5|108169.5|108373|108173|108373|108173|108369.5|108169.5|10
1725916300000|2024-09-09 21:11:40|108349.2|108149.2|108346.5|108146.5|108362.6|108162.6|108345.9|108145.9|10
1725916310000|2024-09-09 21:11:50|108346.4|108146.4|108346.3|108146.3|108346.4|108146.4|108346.3|108146.3|2
1725916320000|2024-09-09 21:12:00|108346.2|108146.2|108346.3|108146.3|108346.5|108146.5|108346.2|108146.2|4
1725916330000|2024-09-09 21:12:10|108346.2|108146.2|108346.9|108146.9|108346.9|108146.9|108346.2|108146.2|5
1725916340000|2024-09-09 21:12:20|108347.1|108147.1|108344|108144|108347.1|108147.1|108343.6|108143.6|5
1725916350000|2024-09-09 21:12:30|108344.4|108144.4|108359.5|108159.5|108359.5|108159.5|108344|108144|8
1725916360000|2024-09-09 21:12:40|108359.2|108159.2|108347.8|108147.8|108359.6|108159.6|108343|108143|12
1725916370000|2024-09-09 21:12:50|108353.8|108153.8|108353.2|108153.2|108354.2|108154.2|108352.5|108152.5|11
1725916380000|2024-09-09 21:13:00|108352.8|108152.8|108352.4|108152.4|108353.6|108153.6|108352.4|108152.4|8
1725916390000|2024-09-09 21:13:10|108352.6|108152.6|108352.4|108152.4|108352.6|108152.6|108352.4|108152.4|3
1725916400000|2024-09-09 21:13:20|108352.3|108152.3|108351.4|108151.4|108352.5|108152.5|108351.1|108151.1|11
1725916410000|2024-09-09 21:13:30|108351.6|108151.6|108349.3|108149.3|108352|108152|108349.3|108149.3|6
1725916420000|2024-09-09 21:13:40|108350.5|108150.5|108351.1|108151.1|108351.1|108151.1|108349.9|108149.9|5
1725916430000|2024-09-09 21:13:50|108351.4|108151.4|108352.1|108152.1|108352.1|108152.1|108349.7|108149.7|8
1725916440000|2024-09-09 21:14:00|108350.5|108150.5|108351.8|108151.8|108352.4|108152.4|108350.5|108150.5|14
1725916450000|2024-09-09 21:14:10|108351.4|108151.4|108351.5|108151.5|108351.5|108151.5|108351.4|108151.4|6
1725916460000|2024-09-09 21:14:20|108351.4|108151.4|108351.4|108151.4|108351.5|108151.5|108351.4|108151.4|5
1725916470000|2024-09-09 21:14:30|108351.5|108151.5|108352.4|108152.4|108352.4|108152.4|108351.3|108151.3|9
1725916480000|2024-09-09 21:14:40|108351.9|108151.9|108352.5|108152.5|108352.9|108152.9|108350.7|108150.7|12
1725916490000|2024-09-09 21:14:50|108352.6|108152.6|108352.9|108152.9|108352.9|108152.9|108352.5|108152.5|3
1725916500000|2024-09-09 21:15:00|108352.6|108152.6|108352.5|108152.5|108353.4|108153.4|108352.4|108152.4|6
1725916510000|2024-09-09 21:15:10|108352.6|108152.6|108352.5|108152.5|108352.6|108152.6|108352.5|108152.5|4
1725916530000|2024-09-09 21:15:30|108352.6|108152.6|108352.6|108152.6|108352.6|108152.6|108352.5|108152.5|3
1725916540000|2024-09-09 21:15:40|108352.5|108152.5|108353.3|108153.3|108353.4|108153.4|108352.5|108152.5|5
1725916550000|2024-09-09 21:15:50|108353.2|108153.2|108353.3|108153.3|108353.3|108153.3|108353.2|108153.2|2
1725916560000|2024-09-09 21:16:00|108352.4|108152.4|108352.4|108152.4|108352.5|108152.5|108352.4|108152.4|3
1725916570000|2024-09-09 21:16:10|108352.3|108152.3|108352.4|108152.4|108352.4|108152.4|108352.3|108152.3|2
1725916580000|2024-09-09 21:16:20|108352.3|108152.3|108352.3|108152.3|108352.4|108152.4|108352.3|108152.3|3
1725916590000|2024-09-09 21:16:30|108352.4|108152.4|108352.3|108152.3|108352.4|108152.4|108352.3|108152.3|2
1725916600000|2024-09-09 21:16:40|108352.5|108152.5|108360.1|108160.1|108360.1|108160.1|108352.5|108152.5|5
1725916610000|2024-09-09 21:16:50|108360.2|108160.2|108359.9|108159.9|108360.2|108160.2|108359.7|108159.7|5
1725916620000|2024-09-09 21:17:00|108360.1|108160.1|108360|108160|108360.1|108160.1|108360|108160|2
1725916640000|2024-09-09 21:17:20|108359.6|108159.6|108360.2|108160.2|108360.3|108160.3|108359.6|108159.6|9
1725916650000|2024-09-09 21:17:30|108360.4|108160.4|108360.7|108160.7|108360.7|108160.7|108360.3|108160.3|5
1725916660000|2024-09-09 21:17:40|108360.6|108160.6|108361.8|108161.8|108361.8|108161.8|108359.5|108159.5|11
1725916670000|2024-09-09 21:17:50|108361.7|108161.7|108361.8|108161.8|108361.9|108161.9|108361.7|108161.7|6
1725916680000|2024-09-09 21:18:00|108361.9|108161.9|108361.9|108161.9|108361.9|108161.9|108361.9|108161.9|1
1725916690000|2024-09-09 21:18:10|108361.8|108161.8|108362.6|108162.6|108362.6|108162.6|108361.7|108161.7|7
1725916700000|2024-09-09 21:18:20|108362.5|108162.5|108362.5|108162.5|108362.6|108162.6|108362.4|108162.4|5
1725916710000|2024-09-09 21:18:30|108362.3|108162.3|108362.1|108162.1|108362.4|108162.4|108362.1|108162.1|4
1725916720000|2024-09-09 21:18:40|108362.2|108162.2|108361.5|108161.5|108362.3|108162.3|108361.5|108161.5|4
1725916730000|2024-09-09 21:18:50|108361.3|108161.3|108359.2|108159.2|108361.3|108161.3|108359|108159|6
1725916740000|2024-09-09 21:19:00|108359.1|108159.1|108359.2|108159.2|108361.3|108161.3|108358.8|108158.8|10
1725916750000|2024-09-09 21:19:10|108358.3|108158.3|108358|108158|108358.3|108158.3|108358|108158|4
1725916760000|2024-09-09 21:19:20|108357.7|108157.7|108362.9|108162.9|108362.9|108162.9|108357.7|108157.7|8
1725916770000|2024-09-09 21:19:30|108363|108163|108372.7|108172.7|108372.8|108172.8|108362.9|108162.9|13
1725916780000|2024-09-09 21:19:40|108372.8|108172.8|108373|108173|108373.1|108173.1|108372.8|108172.8|5
1725916790000|2024-09-09 21:19:50|108372.8|108172.8|108372.7|108172.7|108372.8|108172.8|108372.7|108172.7|2
1725916800000|2024-09-09 21:20:00|108373.4|108173.4|108373.6|108173.6|108373.9|108173.9|108372.7|108172.7|9
1725916810000|2024-09-09 21:20:10|108373.7|108173.7|108373.7|108173.7|108373.7|108173.7|108373.5|108173.5|6
1725916820000|2024-09-09 21:20:20|108374.4|108174.4|108369.8|108169.8|108374.4|108174.4|108369.8|108169.8|12
1725916830000|2024-09-09 21:20:30|108370.1|108170.1|108368.8|108168.8|108370.1|108170.1|108368.6|108168.6|8
1725916840000|2024-09-09 21:20:40|108368.7|108168.7|108368.2|108168.2|108369.3|108169.3|108368.1|108168.1|10
1725916850000|2024-09-09 21:20:50|108368.4|108168.4|108368.7|108168.7|108368.7|108168.7|108368.4|108168.4|3
1725916860000|2024-09-09 21:21:00|108368.6|108168.6|108366.6|108166.6|108368.6|108168.6|108366.6|108166.6|10
1725916870000|2024-09-09 21:21:10|108366.7|108166.7|108369|108169|108369|108169|108366.7|108166.7|8
1725916880000|2024-09-09 21:21:20|108369.2|108169.2|108371.9|108171.9|108371.9|108171.9|108368.8|108168.8|9
1725916890000|2024-09-09 21:21:30|108369.8|108169.8|108369.7|108169.7|108371|108171|108369.7|108169.7|4
1725916900000|2024-09-09 21:21:40|108369.9|108169.9|108369.8|108169.8|108370|108170|108369.8|108169.8|4
1725916910000|2024-09-09 21:21:50|108369.9|108169.9|108372.3|108172.3|108372.3|108172.3|108368.1|108168.1|9
1725916920000|2024-09-09 21:22:00|108372.5|108172.5|108372.6|108172.6|108372.6|108172.6|108372.5|108172.5|2
1725916930000|2024-09-09 21:22:10|108372.8|108172.8|108372.5|108172.5|108373.5|108173.5|108372.5|108172.5|8
1725916940000|2024-09-09 21:22:20|108370.4|108170.4|108372.9|108172.9|108373|108173|108370.4|108170.4|7
1725916950000|2024-09-09 21:22:30|108372.8|108172.8|108372.4|108172.4|108372.8|108172.8|108372.1|108172.1|4
1725916960000|2024-09-09 21:22:40|108372.5|108172.5|108372.8|108172.8|108372.8|108172.8|108372.5|108172.5|3
1725916970000|2024-09-09 21:22:50|108372.5|108172.5|108372.6|108172.6|108372.6|108172.6|108372.5|108172.5|2
1725916980000|2024-09-09 21:23:00|108372.7|108172.7|108372.8|108172.8|108372.9|108172.9|108372.7|108172.7|3
1725916990000|2024-09-09 21:23:10|108373.1|108173.1|108372.5|108172.5|108373.1|108173.1|108372.4|108172.4|5
1725917000000|2024-09-09 21:23:20|108372.6|108172.6|108372.9|108172.9|108372.9|108172.9|108372.6|108172.6|2
1725917010000|2024-09-09 21:23:30|108372.7|108172.7|108372.8|108172.8|108372.8|108172.8|108372.6|108172.6|3
1725917020000|2024-09-09 21:23:40|108372.6|108172.6|108372.6|108172.6|108372.6|108172.6|108372.6|108172.6|1
1725917030000|2024-09-09 21:23:50|108372.9|108172.9|108373.4|108173.4|108373.4|108173.4|108372.4|108172.4|4
1725917040000|2024-09-09 21:24:00|108373.5|108173.5|108373.4|108173.4|108373.5|108173.5|108373.1|108173.1|5
1725917050000|2024-09-09 21:24:10|108373.3|108173.3|108373.2|108173.2|108373.7|108173.7|108373.2|108173.2|7
1725917060000|2024-09-09 21:24:20|108373.7|108173.7|108373|108173|108373.8|108173.8|108373|108173|3
1725917070000|2024-09-09 21:24:30|108372.9|108172.9|108373|108173|108373|108173|108372.9|108172.9|2
1725917080000|2024-09-09 21:24:40|108373.1|108173.1|108373|108173|108373.1|108173.1|108373|108173|2
1725917090000|2024-09-09 21:24:50|108373.1|108173.1|108373.2|108173.2|108373.3|108173.3|108373.1|108173.1|4
1725917100000|2024-09-09 21:25:00|108373|108173|108371|108171|108373.2|108173.2|108369.9|108169.9|8
1725917110000|2024-09-09 21:25:10|108372.1|108172.1|108369.4|108169.4|108372.1|108172.1|108369.4|108169.4|5
1725917120000|2024-09-09 21:25:20|108369.9|108169.9|108369.6|108169.6|108369.9|108169.9|108369.3|108169.3|6
1725917130000|2024-09-09 21:25:30|108372.1|108172.1|108370.4|108170.4|108372.2|108172.2|108369.1|108169.1|6
1725917140000|2024-09-09 21:25:40|108370.5|108170.5|108370.5|108170.5|108370.5|108170.5|108370.5|108170.5|1
1725917150000|2024-09-09 21:25:50|108370.4|108170.4|108370|108170|108372.8|108172.8|108369.4|108169.4|8
1725917160000|2024-09-09 21:26:00|108372.1|108172.1|108372.3|108172.3|108372.6|108172.6|108369.5|108169.5|8
1725917170000|2024-09-09 21:26:10|108376.9|108176.9|108376.7|108176.7|108377.2|108177.2|108376.6|108176.6|6
1725917180000|2024-09-09 21:26:20|108371.2|108171.2|108371.1|108171.1|108373.8|108173.8|108370.7|108170.7|7
1725917190000|2024-09-09 21:26:30|108373.5|108173.5|108375.7|108175.7|108375.9|108175.9|108373.5|108173.5|4
1725917200000|2024-09-09 21:26:40|108375.5|108175.5|108370.9|108170.9|108375.5|108175.5|108369.1|108169.1|6
1725917210000|2024-09-09 21:26:50|108373.7|108173.7|108375.8|108175.8|108375.8|108175.8|108373.7|108173.7|3
1725917220000|2024-09-09 21:27:00|108373.5|108173.5|108371.1|108171.1|108373.8|108173.8|108369.4|108169.4|5
1725917230000|2024-09-09 21:27:10|108371|108171|108370.7|108170.7|108374.3|108174.3|108370|108170|9
1725917240000|2024-09-09 21:27:20|108373.9|108173.9|108373.4|108173.4|108374|108174|108370.4|108170.4|5
1725917260000|2024-09-09 21:27:40|108375.2|108175.2|108375.3|108175.3|108375.5|108175.5|108375.2|108175.2|3
1725917270000|2024-09-09 21:27:50|108373.5|108173.5|108367.6|108167.6|108373.5|108173.5|108367|108167|6
1725917280000|2024-09-09 21:28:00|108371.5|108171.5|108368.8|108168.8|108371.5|108171.5|108367.4|108167.4|4
1725917290000|2024-09-09 21:28:10|108370.9|108170.9|108367.1|108167.1|108370.9|108170.9|108367|108167|7
1725917300000|2024-09-09 21:28:20|108367.8|108167.8|108370.9|108170.9|108371.4|108171.4|108367|108167|5
1725917310000|2024-09-09 21:28:30|108370.8|108170.8|108367.1|108167.1|108370.8|108170.8|108366.6|108166.6|4
1725917320000|2024-09-09 21:28:40|108369.3|108169.3|108385.9|108185.9|108385.9|108185.9|108369.2|108169.2|4
1725917330000|2024-09-09 21:28:50|108386.2|108186.2|108390|108190|108390.1|108190.1|108386.2|108186.2|3
1725917340000|2024-09-09 21:29:00|108386.8|108186.8|108387.6|108187.6|108388.7|108188.7|108386.8|108186.8|5
1725917350000|2024-09-09 21:29:10|108387.7|108187.7|108389|108189|108389.6|108189.6|108382.6|108182.6|10
1725917360000|2024-09-09 21:29:20|108389.5|108189.5|108390|108190|108390|108190|108389.5|108189.5|3
1725917370000|2024-09-09 21:29:30|108389.3|108189.3|108388.7|108188.7|108389.3|108189.3|108388.6|108188.6|5
1725917380000|2024-09-09 21:29:40|108390.2|108190.2|108390.3|108190.3|108390.3|108190.3|108390.2|108190.2|2
1725917390000|2024-09-09 21:29:50|108390.2|108190.2|108389|108189|108390.2|108190.2|108389|108189|8
1725917400000|2024-09-09 21:30:00|108389.1|108189.1|108395.7|108195.7|108398.6|108198.6|108389.1|108189.1|9
1725917410000|2024-09-09 21:30:10|108395.8|108195.8|108403|108203|108408.1|108208.1|108395.7|108195.7|8
1725917420000|2024-09-09 21:30:20|108402.9|108202.9|108402.5|108202.5|108402.9|108202.9|108402.5|108202.5|7
1725917430000|2024-09-09 21:30:30|108402.4|108202.4|108402.6|108202.6|108402.6|108202.6|108402.4|108202.4|3
1725917440000|2024-09-09 21:30:40|108402.5|108202.5|108402.3|108202.3|108402.6|108202.6|108402.3|108202.3|3
1725917450000|2024-09-09 21:30:50|108401.7|108201.7|108401.7|108201.7|108401.8|108201.8|108401.7|108201.7|3
1725917460000|2024-09-09 21:31:00|108395.3|108195.3|108399.5|108199.5|108399.5|108199.5|108395.3|108195.3|5
1725917470000|2024-09-09 21:31:10|108399.6|108199.6|108401|108201|108401|108201|108399.6|108199.6|7
1725917480000|2024-09-09 21:31:20|108400.9|108200.9|108400.8|108200.8|108400.9|108200.9|108400.7|108200.7|3
1725917490000|2024-09-09 21:31:30|108400.3|108200.3|108399.9|108199.9|108401|108201|108399.6|108199.6|8
1725917500000|2024-09-09 21:31:40|108399.8|108199.8|108399.1|108199.1|108399.8|108199.8|108399.1|108199.1|3
1725917510000|2024-09-09 21:31:50|108399.2|108199.2|108398.8|108198.8|108399.2|108199.2|108398.6|108198.6|7
1725917520000|2024-09-09 21:32:00|108398.7|108198.7|108398.4|108198.4|108399|108199|108398.4|108198.4|6
1725917530000|2024-09-09 21:32:10|108398.3|108198.3|108398.1|108198.1|108398.5|108198.5|108398.1|108198.1|5
1725917540000|2024-09-09 21:32:20|108398.9|108198.9|108398.2|108198.2|108400|108200|108398.2|108198.2|5
1725917550000|2024-09-09 21:32:30|108398.5|108198.5|108398.2|108198.2|108398.5|108198.5|108398.2|108198.2|3
1725917560000|2024-09-09 21:32:40|108398.3|108198.3|108398.9|108198.9|108398.9|108198.9|108398.2|108198.2|6
1725917570000|2024-09-09 21:32:50|108398.6|108198.6|108398.1|108198.1|108398.6|108198.6|108398.1|108198.1|4
1725917580000|2024-09-09 21:33:00|108398.2|108198.2|108398.2|108198.2|108398.2|108198.2|108398.2|108198.2|1
1725917590000|2024-09-09 21:33:10|108397.9|108197.9|108398.5|108198.5|108398.5|108198.5|108397.9|108197.9|4
1725917600000|2024-09-09 21:33:20|108398.6|108198.6|108398.9|108198.9|108399|108199|108398.6|108198.6|4
1725917610000|2024-09-09 21:33:30|108399|108199|108398.3|108198.3|108399|108199|108398.3|108198.3|6
1725917620000|2024-09-09 21:33:40|108398.4|108198.4|108391.8|108191.8|108398.4|108198.4|108391.8|108191.8|4
1725917630000|2024-09-09 21:33:50|108391.9|108191.9|108392.2|108192.2|108392.7|108192.7|108391.9|108191.9|6
1725917640000|2024-09-09 21:34:00|108391.8|108191.8|108391.9|108191.9|108391.9|108191.9|108391.8|108191.8|2
1725917650000|2024-09-09 21:34:10|108392.4|108192.4|108392.8|108192.8|108392.8|108192.8|108392.2|108192.2|7
1725917660000|2024-09-09 21:34:20|108392.4|108192.4|108394.8|108194.8|108396.2|108196.2|108392.2|108192.2|7
1725917670000|2024-09-09 21:34:30|108394.7|108194.7|108394.8|108194.8|108394.9|108194.9|108393.5|108193.5|8
1725917680000|2024-09-09 21:34:40|108394.9|108194.9|108395|108195|108396.4|108196.4|108394.8|108194.8|9
1725917690000|2024-09-09 21:34:50|108395.2|108195.2|108395.2|108195.2|108395.2|108195.2|108395.2|108195.2|1
1725917700000|2024-09-09 21:35:00|108394.8|108194.8|108394.9|108194.9|108394.9|108194.9|108394.8|108194.8|2
1725917710000|2024-09-09 21:35:10|108395.3|108195.3|108394.8|108194.8|108395.3|108195.3|108394.8|108194.8|3
1725917720000|2024-09-09 21:35:20|108394.9|108194.9|108393.9|108193.9|108395.4|108195.4|108393.9|108193.9|7
1725917730000|2024-09-09 21:35:30|108395.1|108195.1|108394.7|108194.7|108395.4|108195.4|108393.9|108193.9|6
1725917740000|2024-09-09 21:35:40|108394.9|108194.9|108394.7|108194.7|108394.9|108194.9|108394.3|108194.3|8
1725917750000|2024-09-09 21:35:50|108394|108194|108393.5|108193.5|108394.2|108194.2|108393.5|108193.5|8
1725917760000|2024-09-09 21:36:00|108393.8|108193.8|108394.1|108194.1|108394.1|108194.1|108393.8|108193.8|3
1725917770000|2024-09-09 21:36:10|108393.6|108193.6|108393.9|108193.9|108394.6|108194.6|108393.6|108193.6|9
1725917780000|2024-09-09 21:36:20|108394.2|108194.2|108394.5|108194.5|108395.2|108195.2|108394.2|108194.2|7
1725917790000|2024-09-09 21:36:30|108395.4|108195.4|108396|108196|108396|108196|108395.4|108195.4|5
1725917800000|2024-09-09 21:36:40|108396.2|108196.2|108391.9|108191.9|108396.3|108196.3|108391.9|108191.9|3
1725917810000|2024-09-09 21:36:50|108392|108192|108394.4|108194.4|108394.6|108194.6|108392|108192|5
1725917820000|2024-09-09 21:37:00|108394.5|108194.5|108398.1|108198.1|108398.6|108198.6|108394.5|108194.5|6
1725917830000|2024-09-09 21:37:10|108398.2|108198.2|108398.2|108198.2|108398.4|108198.4|108398.2|108198.2|3
1725917840000|2024-09-09 21:37:20|108398.8|108198.8|108395.9|108195.9|108398.9|108198.9|108395.9|108195.9|5
1725917850000|2024-09-09 21:37:30|108396.1|108196.1|108399.1|108199.1|108399.1|108199.1|108396|108196|5
1725917860000|2024-09-09 21:37:40|108398.9|108198.9|108398.5|108198.5|108398.9|108198.9|108398.5|108198.5|2
1725917870000|2024-09-09 21:37:50|108398.6|108198.6|108398.4|108198.4|108398.6|108198.6|108397.4|108197.4|7
1725917880000|2024-09-09 21:38:00|108398.8|108198.8|108399.1|108199.1|108399.1|108199.1|108398.8|108198.8|4
1725917890000|2024-09-09 21:38:10|108399.2|108199.2|108398.8|108198.8|108399.3|108199.3|108398.8|108198.8|5
1725917900000|2024-09-09 21:38:20|108398.9|108198.9|108398.4|108198.4|108398.9|108198.9|108398.4|108198.4|2
1725917910000|2024-09-09 21:38:30|108398.3|108198.3|108399.3|108199.3|108400|108200|108398.3|108198.3|10
1725917920000|2024-09-09 21:38:40|108400.1|108200.1|108399.4|108199.4|108400.2|108200.2|108398.8|108198.8|5
1725917930000|2024-09-09 21:38:50|108399.1|108199.1|108399.6|108199.6|108399.6|108199.6|108399.1|108199.1|5
1725917940000|2024-09-09 21:39:00|108399.5|108199.5|108399.2|108199.2|108399.6|108199.6|108399.2|108199.2|3
1725917950000|2024-09-09 21:39:10|108399|108199|108398.2|108198.2|108399|108199|108398.2|108198.2|2
1725917960000|2024-09-09 21:39:20|108398.3|108198.3|108398.3|108198.3|108398.4|108198.4|108398.3|108198.3|3
1725917970000|2024-09-09 21:39:30|108398.5|108198.5|108397.9|108197.9|108398.7|108198.7|108397.9|108197.9|8
1725917980000|2024-09-09 21:39:40|108397.8|108197.8|108397.4|108197.4|108397.8|108197.8|108397.4|108197.4|4
1725917990000|2024-09-09 21:39:50|108397.5|108197.5|108396.5|108196.5|108398.3|108198.3|108396.5|108196.5|4
1725918000000|2024-09-09 21:40:00|108397.4|108197.4|108398.6|108198.6|108399.3|108199.3|108396.6|108196.6|15
1725918010000|2024-09-09 21:40:10|108398.5|108198.5|108413.9|108213.9|108414|108214|108398.3|108198.3|5
1725918020000|2024-09-09 21:40:20|108412.8|108212.8|108412.6|108212.6|108413.9|108213.9|108412.6|108212.6|6
1725918030000|2024-09-09 21:40:30|108413.8|108213.8|108413.8|108213.8|108414.3|108214.3|108412.9|108212.9|6
1725918040000|2024-09-09 21:40:40|108414|108214|108413.8|108213.8|108414|108214|108413.8|108213.8|4
1725918050000|2024-09-09 21:40:50|108412.9|108212.9|108413.6|108213.6|108413.6|108213.6|108412.7|108212.7|6
1725918060000|2024-09-09 21:41:00|108413.8|108213.8|108412.2|108212.2|108413.8|108213.8|108412.2|108212.2|5
1725918070000|2024-09-09 21:41:10|108412|108212|108413.3|108213.3|108413.6|108213.6|108412|108212|6
1725918080000|2024-09-09 21:41:20|108410.7|108210.7|108410.7|108210.7|108410.8|108210.8|108410.5|108210.5|7
1725918090000|2024-09-09 21:41:30|108410.4|108210.4|108411.4|108211.4|108411.7|108211.7|108410.4|108210.4|7
1725918100000|2024-09-09 21:41:40|108411.6|108211.6|108411.3|108211.3|108411.6|108211.6|108411.3|108211.3|2
1725918110000|2024-09-09 21:41:50|108411|108211|108411|108211|108411|108211|108410.1|108210.1|7
1725918120000|2024-09-09 21:42:00|108411.2|108211.2|108400.2|108200.2|108411.2|108211.2|108400.2|108200.2|6
1725918130000|2024-09-09 21:42:10|108401|108201|108400.5|108200.5|108401|108201|108396.8|108196.8|12
1725918140000|2024-09-09 21:42:20|108400.7|108200.7|108400.5|108200.5|108402.3|108202.3|108400.1|108200.1|12
1725918150000|2024-09-09 21:42:30|108400.4|108200.4|108400.7|108200.7|108401.1|108201.1|108400.3|108200.3|9
1725918160000|2024-09-09 21:42:40|108400.6|108200.6|108398.6|108198.6|108402.7|108202.7|108398.6|108198.6|10
1725918170000|2024-09-09 21:42:50|108400.8|108200.8|108400.6|108200.6|108400.9|108200.9|108399.8|108199.8|7
1725918180000|2024-09-09 21:43:00|108399.4|108199.4|108401.1|108201.1|108401.1|108201.1|108397.8|108197.8|7
1725918190000|2024-09-09 21:43:10|108397.8|108197.8|108410.6|108210.6|108411.7|108211.7|108396.9|108196.9|13
1725918200000|2024-09-09 21:43:20|108411.5|108211.5|108410|108210|108412.3|108212.3|108410|108210|7
1725918210000|2024-09-09 21:43:30|108410.3|108210.3|108412.1|108212.1|108412.1|108212.1|108404.4|108204.4|11
1725918220000|2024-09-09 21:43:40|108411.9|108211.9|108410.4|108210.4|108411.9|108211.9|108410.4|108210.4|7
1725918230000|2024-09-09 21:43:50|108408.3|108208.3|108394.9|108194.9|108410.5|108210.5|108394.7|108194.7|7
1725918240000|2024-09-09 21:44:00|108395.1|108195.1|108394.9|108194.9|108396.7|108196.7|108394.9|108194.9|8
1725918250000|2024-09-09 21:44:10|108397.5|108197.5|108394.6|108194.6|108397.5|108197.5|108394.5|108194.5|7
1725918260000|2024-09-09 21:44:20|108395.2|108195.2|108394.3|108194.3|108397.3|108197.3|108394.3|108194.3|6
1725918270000|2024-09-09 21:44:30|108397.9|108197.9|108396|108196|108399.4|108199.4|108396|108196|7
1725918280000|2024-09-09 21:44:40|108395.9|108195.9|108395.9|108195.9|108395.9|108195.9|108395.9|108195.9|1
1725918290000|2024-09-09 21:44:50|108395.8|108195.8|108399.9|108199.9|108400.1|108200.1|108395.8|108195.8|9
1725918300000|2024-09-09 21:45:00|108398.7|108198.7|108395|108195|108398.7|108198.7|108395|108195|8
1725918310000|2024-09-09 21:45:10|108395.1|108195.1|108395.7|108195.7|108399.8|108199.8|108394.9|108194.9|11
1725918320000|2024-09-09 21:45:20|108395.8|108195.8|108400.7|108200.7|108400.7|108200.7|108395.8|108195.8|4
1725918330000|2024-09-09 21:45:30|108400|108200|108400|108200|108400|108200|108397|108197|11
1725918340000|2024-09-09 21:45:40|108399.7|108199.7|108396.2|108196.2|108401.1|108201.1|108395.4|108195.4|6
1725918350000|2024-09-09 21:45:50|108396.1|108196.1|108401.5|108201.5|108401.5|108201.5|108396|108196|9
1725918360000|2024-09-09 21:46:00|108401|108201|108403|108203|108403|108203|108397.3|108197.3|7
1725918370000|2024-09-09 21:46:10|108403.1|108203.1|108397.9|108197.9|108403.1|108203.1|108397.9|108197.9|2
1725918380000|2024-09-09 21:46:20|108398|108198|108397.8|108197.8|108399.7|108199.7|108396.1|108196.1|7
1725918390000|2024-09-09 21:46:30|108398.2|108198.2|108396.9|108196.9|108398.3|108198.3|108396.9|108196.9|4
1725918400000|2024-09-09 21:46:40|108396|108196|108396.2|108196.2|108401.2|108201.2|108396|108196|8
1725918410000|2024-09-09 21:46:50|108400.8|108200.8|108400.8|108200.8|108401.2|108201.2|108400.5|108200.5|6
1725918420000|2024-09-09 21:47:00|108401|108201|108400.3|108200.3|108401|108201|108400.1|108200.1|4
1725918430000|2024-09-09 21:47:10|108400.2|108200.2|108403.1|108203.1|108403.1|108203.1|108397.6|108197.6|12
1725918440000|2024-09-09 21:47:20|108403|108203|108402.9|108202.9|108403|108203|108402.9|108202.9|2
1725918450000|2024-09-09 21:47:30|108400.4|108200.4|108397.5|108197.5|108401|108201|108397.5|108197.5|7
1725918460000|2024-09-09 21:47:40|108401.2|108201.2|108397.8|108197.8|108401.2|108201.2|108397.7|108197.7|5
1725918470000|2024-09-09 21:47:50|108397.7|108197.7|108386.7|108186.7|108402.6|108202.6|108383.9|108183.9|13
1725918480000|2024-09-09 21:48:00|108386.6|108186.6|108385.9|108185.9|108388|108188|108384.3|108184.3|10
1725918490000|2024-09-09 21:48:10|108386.8|108186.8|108386.1|108186.1|108386.8|108186.8|108384.1|108184.1|12
1725918500000|2024-09-09 21:48:20|108384.6|108184.6|108384.3|108184.3|108388.8|108188.8|108384.3|108184.3|10
1725918510000|2024-09-09 21:48:30|108384.2|108184.2|108378|108178|108385.4|108185.4|108377.3|108177.3|10
1725918520000|2024-09-09 21:48:40|108376.7|108176.7|108376.4|108176.4|108376.8|108176.8|108376.4|108176.4|3
1725918530000|2024-09-09 21:48:50|108376.3|108176.3|108379.1|108179.1|108379.1|108179.1|108375.8|108175.8|11
1725918540000|2024-09-09 21:49:00|108377.4|108177.4|108381.4|108181.4|108381.4|108181.4|108377.4|108177.4|7
1725918550000|2024-09-09 21:49:10|108378.1|108178.1|108382.8|108182.8|108383.1|108183.1|108377.5|108177.5|9
1725918560000|2024-09-09 21:49:20|108379.8|108179.8|108376.5|108176.5|108379.8|108179.8|108376.5|108176.5|5
1725918570000|2024-09-09 21:49:30|108376.6|108176.6|108378.3|108178.3|108383.4|108183.4|108376.6|108176.6|6
1725918580000|2024-09-09 21:49:40|108378.2|108178.2|108379.2|108179.2|108382.3|108182.3|108378.2|108178.2|9
1725918590000|2024-09-09 21:49:50|108378.3|108178.3|108379.3|108179.3|108379.3|108179.3|108376.9|108176.9|6
1725918600000|2024-09-09 21:50:00|108378.9|108178.9|108381.4|108181.4|108382.2|108182.2|108377.8|108177.8|9
1725918610000|2024-09-09 21:50:10|108381.3|108181.3|108377.1|108177.1|108381.3|108181.3|108376.9|108176.9|5
1725918620000|2024-09-09 21:50:20|108377.2|108177.2|108376.9|108176.9|108379.1|108179.1|108376.9|108176.9|5
1725918630000|2024-09-09 21:50:30|108376.1|108176.1|108380|108180|108382.5|108182.5|108376.1|108176.1|8
1725918640000|2024-09-09 21:50:40|108375|108175|108381.5|108181.5|108383.8|108183.8|108375|108175|16
1725918650000|2024-09-09 21:50:50|108377.7|108177.7|108381.5|108181.5|108383.2|108183.2|108377.7|108177.7|14
1725918660000|2024-09-09 21:51:00|108381.7|108181.7|108376.8|108176.8|108382.6|108182.6|108376.8|108176.8|12
1725918670000|2024-09-09 21:51:10|108379.6|108179.6|108378.1|108178.1|108380|108180|108378.1|108178.1|6
1725918680000|2024-09-09 21:51:20|108377.9|108177.9|108379.1|108179.1|108384.5|108184.5|108377.8|108177.8|8
1725918690000|2024-09-09 21:51:30|108378.9|108178.9|108379.4|108179.4|108379.5|108179.5|108377.9|108177.9|7
1725918700000|2024-09-09 21:51:40|108379|108179|108379|108179|108379|108179|108379|108179|1
1725918710000|2024-09-09 21:51:50|108379.1|108179.1|108380.1|108180.1|108382.5|108182.5|108379.1|108179.1|4
1725918720000|2024-09-09 21:52:00|108379.3|108179.3|108380|108180|108380.4|108180.4|108379|108179|10
1725918730000|2024-09-09 21:52:10|108379.4|108179.4|108383.9|108183.9|108384.5|108184.5|108379.4|108179.4|12
1725918740000|2024-09-09 21:52:20|108383.8|108183.8|108378.8|108178.8|108383.9|108183.9|108374.6|108174.6|10
1725918750000|2024-09-09 21:52:30|108375.2|108175.2|108383|108183|108383|108183|108375.2|108175.2|8
1725918760000|2024-09-09 21:52:40|108381.8|108181.8|108381.5|108181.5|108381.8|108181.8|108381.5|108181.5|4
1725918770000|2024-09-09 21:52:50|108378.7|108178.7|108391.8|108191.8|108391.8|108191.8|108378.7|108178.7|8
1725918780000|2024-09-09 21:53:00|108395.3|108195.3|108387.1|108187.1|108395.3|108195.3|108386.3|108186.3|7
1725918790000|2024-09-09 21:53:10|108385.3|108185.3|108393.2|108193.2|108397.6|108197.6|108385.3|108185.3|4
1725918800000|2024-09-09 21:53:20|108397.3|108197.3|108389.5|108189.5|108397.3|108197.3|108389.2|108189.2|7
1725918810000|2024-09-09 21:53:30|108389.8|108189.8|108386.2|108186.2|108390.7|108190.7|108386.2|108186.2|10
1725918820000|2024-09-09 21:53:40|108386.4|108186.4|108389.1|108189.1|108396.3|108196.3|108386.4|108186.4|11
1725918830000|2024-09-09 21:53:50|108389.3|108189.3|108389.9|108189.9|108389.9|108189.9|108389.3|108189.3|7
1725918840000|2024-09-09 21:54:00|108389.5|108189.5|108395|108195|108397.2|108197.2|108389.5|108189.5|14
1725918850000|2024-09-09 21:54:10|108390.7|108190.7|108387.4|108187.4|108395.7|108195.7|108386.9|108186.9|8
1725918860000|2024-09-09 21:54:20|108389.4|108189.4|108391.2|108191.2|108391.2|108191.2|108389.4|108189.4|6
1725918870000|2024-09-09 21:54:30|108391.3|108191.3|108390.3|108190.3|108396.1|108196.1|108388.9|108188.9|11
1725918880000|2024-09-09 21:54:40|108390.5|108190.5|108396.8|108196.8|108397.1|108197.1|108390.5|108190.5|10
1725918890000|2024-09-09 21:54:50|108396.7|108196.7|108393.4|108193.4|108396.7|108196.7|108389.8|108189.8|8
1725918900000|2024-09-09 21:55:00|108390.5|108190.5|108393.8|108193.8|108393.8|108193.8|108387.1|108187.1|10
1725918910000|2024-09-09 21:55:10|108396.7|108196.7|108393.6|108193.6|108396.7|108196.7|108391.8|108191.8|7
1725918920000|2024-09-09 21:55:20|108394.7|108194.7|108394.4|108194.4|108394.7|108194.7|108394.4|108194.4|4
1725918930000|2024-09-09 21:55:30|108394.7|108194.7|108395.8|108195.8|108395.8|108195.8|108394.7|108194.7|7
1725918940000|2024-09-09 21:55:40|108390.7|108190.7|108391.2|108191.2|108391.2|108191.2|108388.9|108188.9|9
1725918950000|2024-09-09 21:55:50|108391.3|108191.3|108391.5|108191.5|108391.5|108191.5|108391.2|108191.2|5
1725918960000|2024-09-09 21:56:00|108391.6|108191.6|108395.1|108195.1|108395.1|108195.1|108391.6|108191.6|6
1725918970000|2024-09-09 21:56:10|108390.3|108190.3|108391.1|108191.1|108392.8|108192.8|108386|108186|10
1725918980000|2024-09-09 21:56:20|108394.8|108194.8|108391.2|108191.2|108394.8|108194.8|108390.4|108190.4|6
1725918990000|2024-09-09 21:56:30|108394.9|108194.9|108386.6|108186.6|108395.7|108195.7|108386.6|108186.6|11
1725919000000|2024-09-09 21:56:40|108391.6|108191.6|108395.2|108195.2|108395.2|108195.2|108391.6|108191.6|5
1725919010000|2024-09-09 21:56:50|108389.2|108189.2|108391.6|108191.6|108400.2|108200.2|108386.6|108186.6|6
1725919020000|2024-09-09 21:57:00|108391.8|108191.8|108395.9|108195.9|108396.5|108196.5|108391.8|108191.8|5
1725919030000|2024-09-09 21:57:10|108386.7|108186.7|108394.4|108194.4|108394.4|108194.4|108386.7|108186.7|8
1725919040000|2024-09-09 21:57:20|108394.5|108194.5|108394.5|108194.5|108394.5|108194.5|108394.5|108194.5|1
1725919050000|2024-09-09 21:57:30|108395.4|108195.4|108395.5|108195.5|108395.5|108195.5|108394.3|108194.3|3
1725919060000|2024-09-09 21:57:40|108395.4|108195.4|108410.6|108210.6|108410.6|108210.6|108394.2|108194.2|6
1725919070000|2024-09-09 21:57:50|108400.5|108200.5|108400.1|108200.1|108400.5|108200.5|108387|108187|6
1725919080000|2024-09-09 21:58:00|108388.2|108188.2|108394.7|108194.7|108394.7|108194.7|108388|108188|4
1725919090000|2024-09-09 21:58:10|108394.8|108194.8|108393.8|108193.8|108394.8|108194.8|108386.3|108186.3|7
1725919100000|2024-09-09 21:58:20|108392.2|108192.2|108390.3|108190.3|108395|108195|108389|108189|6
1725919110000|2024-09-09 21:58:30|108390.4|108190.4|108390.4|108190.4|108390.4|108190.4|108390.4|108190.4|1
1725919120000|2024-09-09 21:58:40|108390.3|108190.3|108393.8|108193.8|108394|108194|108390.3|108190.3|7
1725919130000|2024-09-09 21:58:50|108388.3|108188.3|108379.9|108179.9|108388.3|108188.3|108377.2|108177.2|9
1725919140000|2024-09-09 21:59:00|108384.6|108184.6|108399.8|108199.8|108399.8|108199.8|108381.6|108181.6|7
1725919150000|2024-09-09 21:59:10|108399.7|108199.7|108399.7|108199.7|108399.7|108199.7|108399.7|108199.7|1
1725919160000|2024-09-09 21:59:20|108399.4|108199.4|108399.4|108199.4|108399.4|108199.4|108399.4|108199.4|1
1725919170000|2024-09-09 21:59:30|108392.4|108192.4|108383.9|108183.9|108392.4|108192.4|108383.1|108183.1|4
1725919180000|2024-09-09 21:59:40|108383.8|108183.8|108382.7|108182.7|108387.6|108187.6|108382.6|108182.6|10
1725919190000|2024-09-09 21:59:50|108388.1|108188.1|108392.4|108192.4|108392.4|108192.4|108385.8|108185.8|8
1725919200000|2024-09-09 22:00:00|108392.7|108192.7|108436.7|108236.7|108436.7|108236.7|108376.9|108176.9|27
1725919210000|2024-09-09 22:00:10|108434.6|108234.6|108435|108235|108436.8|108236.8|108415|108215|9
1725919220000|2024-09-09 22:00:20|108435.3|108235.3|108434.8|108234.8|108436.3|108236.3|108434.8|108234.8|11
1725919230000|2024-09-09 22:00:30|108434.9|108234.9|108445.3|108245.3|108445.3|108245.3|108434.9|108234.9|11
1725919240000|2024-09-09 22:00:40|108443.3|108243.3|108436.5|108236.5|108447.6|108247.6|108424.6|108224.6|15
1725919250000|2024-09-09 22:00:50|108439.8|108239.8|108430.8|108230.8|108444.1|108244.1|108425.5|108225.5|16
1725919260000|2024-09-09 22:01:00|108439.3|108239.3|108446.7|108246.7|108449.6|108249.6|108432.9|108232.9|21
1725919270000|2024-09-09 22:01:10|108442.1|108242.1|108430.6|108230.6|108449.4|108249.4|108419.7|108219.7|17
1725919280000|2024-09-09 22:01:20|108432.4|108232.4|108452.3|108252.3|108454.1|108254.1|108431.6|108231.6|13
1725919290000|2024-09-09 22:01:30|108448.7|108248.7|108450.7|108250.7|108457.2|108257.2|108446.7|108246.7|14
1725919300000|2024-09-09 22:01:40|108450.8|108250.8|108454.6|108254.6|108461.4|108261.4|108447.5|108247.5|13
1725919310000|2024-09-09 22:01:50|108450|108250|108430.7|108230.7|108456.3|108256.3|108430.4|108230.4|11
1725919320000|2024-09-09 22:02:00|108430.6|108230.6|108429.7|108229.7|108447|108247|108429.7|108229.7|12
1725919330000|2024-09-09 22:02:10|108430.2|108230.2|108427.9|108227.9|108446.8|108246.8|108420.3|108220.3|18
1725919340000|2024-09-09 22:02:20|108428.2|108228.2|108427|108227|108434.6|108234.6|108427|108227|15
1725919350000|2024-09-09 22:02:30|108427.6|108227.6|108427.5|108227.5|108427.6|108227.6|108421.8|108221.8|8
1725919360000|2024-09-09 22:02:40|108427.2|108227.2|108427.7|108227.7|108429.1|108229.1|108426.2|108226.2|9
1725919370000|2024-09-09 22:02:50|108427.4|108227.4|108428.5|108228.5|108429|108229|108427.4|108227.4|9
1725919380000|2024-09-09 22:03:00|108429.3|108229.3|108417.2|108217.2|108458.4|108258.4|108391.7|108191.7|25
1725919390000|2024-09-09 22:03:10|108419.2|108219.2|108413.2|108213.2|108431.3|108231.3|108390|108190|45
1725919400000|2024-09-09 22:03:20|108423.2|108223.2|108409.1|108209.1|108449.9|108249.9|108409.1|108209.1|49
1725919410000|2024-09-09 22:03:30|108409.8|108209.8|108414|108214|108414|108214|108409.8|108209.8|14
1725919420000|2024-09-09 22:03:40|108414.1|108214.1|108413.2|108213.2|108414.1|108214.1|108412.1|108212.1|9
1725919430000|2024-09-09 22:03:50|108424.7|108224.7|108424.5|108224.5|108424.7|108224.7|108423.3|108223.3|9
1725919440000|2024-09-09 22:04:00|108421.5|108221.5|108421.7|108221.7|108423.3|108223.3|108421.4|108221.4|5
1725919450000|2024-09-09 22:04:10|108420.7|108220.7|108423.8|108223.8|108424.7|108224.7|108420.7|108220.7|8
1725919460000|2024-09-09 22:04:20|108425|108225|108422.9|108222.9|108427|108227|108422.8|108222.8|13
1725919470000|2024-09-09 22:04:30|108421.8|108221.8|108422.9|108222.9|108424.5|108224.5|108421.8|108221.8|15
1725919480000|2024-09-09 22:04:40|108422.4|108222.4|108385.2|108185.2|108430.6|108230.6|108362.3|108162.3|38
1725919490000|2024-09-09 22:04:50|108385.9|108185.9|108395.6|108195.6|108426.3|108226.3|108383.8|108183.8|17
1725919500000|2024-09-09 22:05:00|108396.5|108196.5|108396.3|108196.3|108396.6|108196.6|108394.8|108194.8|17
1725919510000|2024-09-09 22:05:10|108396.5|108196.5|108399.9|108199.9|108404.5|108204.5|108391.1|108191.1|19
1725919520000|2024-09-09 22:05:20|108398.9|108198.9|108401.3|108201.3|108402|108202|108398.5|108198.5|9
1725919530000|2024-09-09 22:05:30|108401.8|108201.8|108411.1|108211.1|108415.5|108220.9|108393.8|108193.8|15
1725919540000|2024-09-09 22:05:40|108413.2|108213.2|108404.7|108204.7|108417.2|108217.2|108404.7|108204.7|20
1725919550000|2024-09-09 22:05:50|108404.9|108204.9|108426.7|108226.7|108426.7|108226.7|108400.3|108200.3|11
1725919560000|2024-09-09 22:06:00|108405.2|108205.2|108412.3|108212.3|108413|108213|108405.2|108205.2|14
1725919570000|2024-09-09 22:06:10|108411.6|108211.6|108417.1|108218.1|108417.1|108218.1|108406.7|108207.5|15
1725919580000|2024-09-09 22:06:20|108417.2|108221|108399.4|108199.4|108417.2|108237.3|108399.4|108199.4|12
1725919590000|2024-09-09 22:06:30|108434.9|108234.9|108424.1|108224.1|108434.9|108234.9|108415.6|108215.6|14
1725919600000|2024-09-09 22:06:40|108424.2|108224.2|108424.2|108224.2|108424.3|108224.3|108421.8|108221.8|11
1725919610000|2024-09-09 22:06:50|108423.7|108223.7|108426.9|108226.9|108427.7|108227.7|108419.2|108219.2|15
1725919620000|2024-09-09 22:07:00|108426.8|108226.8|108413.9|108227.7|108426.8|108227.7|108413.9|108224.3|12
1725919630000|2024-09-09 22:07:10|108413.7|108227.9|108417.6|108224.1|108417.6|108227.9|108413.7|108224.1|2
1725919640000|2024-09-09 22:07:20|108417.4|108224.2|108415|108224.3|108417.4|108228|108413.5|108224.1|5
1725919650000|2024-09-09 22:07:30|108415.5|108223.9|108424.2|108224.2|108425|108232.4|108414.9|108223.3|10
1725919660000|2024-09-09 22:07:40|108423.8|108223.8|108424.3|108224.3|108425.7|108225.7|108423.2|108223.2|10
1725919670000|2024-09-09 22:07:50|108424.2|108224.2|108422.4|108222.4|108426.6|108226.6|108422.4|108222.4|7
1725919680000|2024-09-09 22:08:00|108421.9|108221.9|108417.6|108217.6|108438.7|108238.7|108416.4|108217.6|11
1725919690000|2024-09-09 22:08:10|108416|108216|108416.1|108216.1|108416.1|108216.1|108415.4|108215.4|3
1725919700000|2024-09-09 22:08:20|108416.6|108216.6|108420.9|108220.9|108420.9|108220.9|108415.6|108215.6|7
1725919710000|2024-09-09 22:08:30|108421|108221|108416.1|108216.1|108421.3|108221.3|108415.8|108215.8|9
1725919720000|2024-09-09 22:08:40|108416.2|108216.2|108410.2|108210.2|108423|108223|108410.2|108210.2|8
1725919730000|2024-09-09 22:08:50|108410.3|108210.3|108422.1|108222.1|108422.1|108222.1|108410.3|108210.3|3
1725919740000|2024-09-09 22:09:00|108422|108222|108382|108182|108422|108222|108373.4|108173.4|47
1725919750000|2024-09-09 22:09:10|108391.4|108191.4|108402.9|108202.9|108426.3|108226.3|108372.7|108172.7|73
1725919760000|2024-09-09 22:09:20|108396.2|108196.2|108385.3|108185.3|108418.6|108218.6|108368.9|108168.9|59
1725919770000|2024-09-09 22:09:30|108405.5|108205.5|108393.7|108193.7|108417.8|108217.8|108381.9|108181.9|63
1725919780000|2024-09-09 22:09:40|108392.4|108192.4|108365.2|108165.2|108413.6|108213.6|108351.6|108151.6|46
1725919790000|2024-09-09 22:09:50|108366.4|108166.4|108358.2|108158.2|108378.6|108178.6|108357.8|108157.8|16
1725919800000|2024-09-09 22:10:00|108357.8|108157.8|108386.4|108186.4|108404.4|108204.4|108357.8|108157.8|28
1725919810000|2024-09-09 22:10:10|108387.2|108187.2|108385.8|108185.8|108390.5|108190.5|108382.9|108182.9|12
1725919820000|2024-09-09 22:10:20|108385.7|108185.7|108387|108187|108387|108187|108385.1|108185.1|9
1725919830000|2024-09-09 22:10:30|108380.3|108180.3|108390.2|108190.2|108406.9|108206.9|108380.3|108180.3|11
1725919840000|2024-09-09 22:10:40|108395.3|108195.3|108400.8|108200.8|108410.8|108210.8|108382.9|108182.9|13
1725919850000|2024-09-09 22:10:50|108399.6|108199.6|108412.9|108212.9|108415.4|108215.4|108399.6|108199.6|16
1725919860000|2024-09-09 22:11:00|108412|108212|108411.9|108211.9|108415.7|108215.7|108411.9|108211.9|9
1725919870000|2024-09-09 22:11:10|108412.1|108212.1|108404|108204|108419|108219|108404|108204|8
1725919880000|2024-09-09 22:11:20|108402.7|108202.7|108409.1|108209.1|108411.3|108211.3|108394.6|108194.6|16
1725919890000|2024-09-09 22:11:30|108414.7|108214.7|108436.7|108236.7|108436.8|108236.8|108411.5|108211.5|16
1725919900000|2024-09-09 22:11:40|108436.8|108236.8|108436.1|108236.1|108437.2|108237.2|108436.1|108236.1|11
1725919910000|2024-09-09 22:11:50|108436.6|108236.6|108426.2|108226.2|108436.6|108236.6|108426.2|108226.2|5
1725919920000|2024-09-09 22:12:00|108432.7|108232.7|108426.5|108226.5|108439.8|108239.8|108426.2|108226.2|17
1725919930000|2024-09-09 22:12:10|108426.6|108226.6|108415.8|108215.8|108441.6|108241.6|108413|108213|23
1725919940000|2024-09-09 22:12:20|108426.3|108226.3|108417.4|108217.4|108435.8|108235.8|108415.3|108215.3|17
1725919950000|2024-09-09 22:12:30|108416.8|108216.8|108415.5|108215.5|108435.9|108235.9|108411.8|108211.8|11
1725919960000|2024-09-09 22:12:40|108427.8|108227.8|108425|108225|108445.3|108245.3|108415.2|108215.2|22
1725919970000|2024-09-09 22:12:50|108421.6|108221.6|108421.6|108221.6|108430.9|108230.9|108418.8|108218.8|14
1725919980000|2024-09-09 22:13:00|108421.4|108221.4|108419.9|108219.9|108421.9|108221.9|108419|108219|10
1725919990000|2024-09-09 22:13:10|108420|108220|108421.7|108221.7|108423.3|108223.3|108419.2|108219.2|9
1725920000000|2024-09-09 22:13:20|108421.6|108221.6|108422.9|108222.9|108422.9|108222.9|108421.6|108221.6|9
1725920010000|2024-09-09 22:13:30|108422.8|108222.8|108422.6|108222.6|108430.6|108230.6|108417.8|108217.8|22
1725920020000|2024-09-09 22:13:40|108424.1|108224.1|108422.2|108222.2|108429.6|108233.8|108420.1|108220.1|20
1725920030000|2024-09-09 22:13:50|108433.2|108235.4|108422.9|108222.9|108433.2|108235.4|108422.9|108222.9|4
1725920040000|2024-09-09 22:14:00|108416.2|108233.4|108424.4|108247.3|108425.7|108247.3|108413.5|108214.2|6
1725920050000|2024-09-09 22:14:10|108424.2|108247.8|108434.3|108234.3|108437.3|108247.8|108424.2|108233.3|18
1725920060000|2024-09-09 22:14:20|108434.4|108234.4|108434.9|108235.4|108436.8|108236.8|108434.3|108234.3|20
1725920070000|2024-09-09 22:14:30|108435|108235.3|108432.5|108232.5|108436.3|108236.3|108431.1|108231.1|16
1725920080000|2024-09-09 22:14:40|108430.9|108230.9|108420.2|108236.8|108430.9|108241.1|108420.2|108228.6|10
1725920090000|2024-09-09 22:14:50|108420.1|108236.7|108420|108236.7|108420.1|108236.7|108420|108236.7|2
1725920100000|2024-09-09 22:15:00|108420.3|108236.6|108427.1|108227.1|108427.6|108242.3|108415.8|108225.9|29
1725920110000|2024-09-09 22:15:10|108427.7|108227.7|108428.1|108228.1|108431.6|108231.6|108425.3|108225.3|39
1725920120000|2024-09-09 22:15:20|108427.6|108227.6|108427.3|108227.3|108429.1|108229.1|108426|108226|38
1725920130000|2024-09-09 22:15:30|108426.9|108226.9|108417|108239.8|108428.3|108241.9|108417|108225.7|27
1725920140000|2024-09-09 22:15:40|108417.8|108241.3|108417.4|108239.8|108419.8|108242.3|108416|108236.6|30
1725920150000|2024-09-09 22:15:50|108418.2|108241.1|108416.5|108238.1|108418.2|108241.6|108412.2|108234.6|20
1725920160000|2024-09-09 22:16:00|108417.4|108239.4|108427.9|108227.9|108428.2|108240.2|108416.6|108223.4|39
1725920170000|2024-09-09 22:16:10|108428.4|108228.4|108429.9|108229.9|108431.5|108231.5|108425.4|108225.4|31
1725920180000|2024-09-09 22:16:20|108430.1|108230.1|108431|108231|108431.6|108232.6|108429.8|108230|24
1725920190000|2024-09-09 22:16:30|108431.4|108231.4|108420.4|108242.9|108432.5|108246.7|108420.3|108230.3|21
1725920200000|2024-09-09 22:16:40|108421.6|108244.6|108422.9|108241.6|108422.9|108245.6|108420.3|108241.6|17
1725920210000|2024-09-09 22:16:50|108420.2|108242.7|108430.2|108230.2|108431.1|108243.7|108420.2|108230.2|12
1725920220000|2024-09-09 22:17:00|108430.3|108230.3|108431.3|108231.3|108433.3|108233.3|108430.3|108230.3|18
1725920230000|2024-09-09 22:17:10|108431.6|108231.8|108432.4|108232.4|108433.2|108236|108431|108231.1|22
1725920240000|2024-09-09 22:17:20|108432.3|108232.3|108420.5|108247.6|108433.7|108247.6|108416.9|108231.4|28
1725920250000|2024-09-09 22:17:30|108417.2|108241.4|108421.4|108244.7|108423.1|108247.1|108417.2|108241.4|15
1725920260000|2024-09-09 22:17:40|108422.9|108246.9|108422.7|108241.7|108423.5|108248.2|108420.7|108241.7|25
1725920270000|2024-09-09 22:17:50|108421.5|108244.9|108432.6|108233.2|108435|108248|108420.9|108233.2|28
1725920280000|2024-09-09 22:18:00|108433.2|108233.5|108432.4|108234|108434.8|108236|108432.4|108233.4|26
1725920290000|2024-09-09 22:18:10|108432.8|108234.2|108433.4|108234.7|108434.1|108236.5|108432.1|108234.1|30
1725920300000|2024-09-09 22:18:20|108433.2|108236.2|108426|108240.9|108434.6|108248.9|108419.4|108234.7|21
1725920310000|2024-09-09 22:18:30|108425.4|108239.5|108425.8|108239.8|108426.9|108243.9|108421.5|108239.1|22
1725920320000|2024-09-09 22:18:40|108426.7|108241.3|108433.7|108233.7|108434.5|108244.2|108423.1|108233|23
1725920330000|2024-09-09 22:18:50|108433.1|108233.1|108433.7|108233.7|108435.2|108235.2|108432.8|108232.8|30
1725920340000|2024-09-09 22:19:00|108433.9|108233.9|108433.1|108233.1|108435|108235|108432.4|108232.4|24
1725920350000|2024-09-09 22:19:10|108433|108233|108425.2|108241.1|108434.3|108241.1|108425.2|108232.7|21
1725920360000|2024-09-09 22:19:20|108424.3|108239.8|108425.1|108239.6|108425.7|108243.5|108421.3|108238.7|25
1725920370000|2024-09-09 22:19:30|108424.7|108239.9|108424.6|108242.1|108426.7|108246.4|108421.4|108239.9|24
1725920380000|2024-09-09 22:19:40|108421.2|108242.3|108433.4|108233.4|108434.9|108242.7|108421.2|108233.2|23
1725920390000|2024-09-09 22:19:50|108433.3|108233.3|108434.3|108234.3|108435|108235|108432.9|108232.9|22
1725920400000|2024-09-09 22:20:00|108434.2|108234.2|108434.8|108234.8|108435.5|108235.5|108433.3|108233.3|25
1725920410000|2024-09-09 22:20:10|108434.6|108234.6|108424.4|108241.5|108435|108242.2|108423.3|108233|15
1725920420000|2024-09-09 22:20:20|108424.1|108241.8|108423.6|108242.3|108427.1|108244.1|108421.7|108240.9|22
1725920430000|2024-09-09 22:20:30|108422.9|108243.1|108433.6|108233.6|108433.7|108244.8|108421.4|108233.1|20
1725920440000|2024-09-09 22:20:40|108433.7|108233.7|108434.6|108234.6|108435.6|108235.6|108432.7|108233|23
1725920450000|2024-09-09 22:20:50|108433.8|108233.8|108433.5|108233.5|108435.3|108235.3|108430.9|108232.2|31
1725920460000|2024-09-09 22:21:00|108434|108234|108424.8|108239.9|108435.5|108239.9|108424.8|108231.5|26
1725920470000|2024-09-09 22:21:10|108425.5|108241.5|108426.7|108238|108427.3|108242.4|108421.1|108236.5|21
1725920480000|2024-09-09 22:21:20|108425.3|108237.6|108425.3|108237.6|108426.1|108238.5|108424.3|108236|17
1725920490000|2024-09-09 22:21:30|108424.7|108236.5|108430.9|108230.9|108431.7|108236.5|108424.7|108230.3|15
1725920500000|2024-09-09 22:21:40|108430.5|108230.5|108431.8|108231.8|108433.8|108233.8|108430.5|108230.5|32
1725920510000|2024-09-09 22:21:50|108431.7|108231.7|108431.9|108231.9|108433.2|108233.2|108431.2|108231.2|24
1725920520000|2024-09-09 22:22:00|108432.2|108232.2|108426|108239.2|108433.4|108240.1|108421.9|108231.7|28
1725920530000|2024-09-09 22:22:10|108425|108237.8|108419.3|108240.6|108425.7|108241.6|108419.3|108237.6|23
1725920540000|2024-09-09 22:22:20|108421.1|108242.8|108431|108231|108432.5|108242.8|108419|108231|23
1725920550000|2024-09-09 22:22:30|108431.2|108231.2|108431.4|108231.4|108433.3|108233.3|108430.7|108230.7|29
1725920560000|2024-09-09 22:22:40|108432.7|108232.7|108433|108233|108433.2|108233.2|108431|108231|18
1725920570000|2024-09-09 22:22:50|108433.2|108233.2|108424.3|108240|108433.2|108240|108424.3|108232.8|5
1725920580000|2024-09-09 22:23:00|108435.8|108238.9|108423.6|108240.5|108435.8|108243.1|108419.6|108238.4|15
1725920590000|2024-09-09 22:23:10|108423.4|108240.6|108423.3|108241.4|108423.9|108246.2|108421.4|108239.4|21
1725920600000|2024-09-09 22:23:20|108423.2|108240.8|108432|108232|108434.2|108242|108422.4|108231.7|29
1725920610000|2024-09-09 22:23:30|108431.9|108231.9|108431.7|108231.7|108433.7|108233.7|108430.1|108230.4|35
1725920620000|2024-09-09 22:23:40|108432.2|108232.2|108432.1|108232.1|108433.4|108234|108430|108230.7|37
1725920630000|2024-09-09 22:23:50|108431.8|108231.8|108424|108241.3|108432.3|108241.3|108418.5|108231.4|14
1725920640000|2024-09-09 22:24:00|108423.3|108239.9|108424.2|108239.5|108424.3|108241.8|108420.1|108238.6|18
1725920650000|2024-09-09 22:24:10|108422.5|108237.5|108431.5|108231.5|108432.9|108240.3|108422.3|108230.9|23
1725920660000|2024-09-09 22:24:20|108431.2|108231.2|108432.7|108232.7|108434.7|108234.7|108431.2|108231.2|31
1725920670000|2024-09-09 22:24:30|108432.6|108232.6|108434.8|108234.8|108435|108235|108431.7|108231.7|16
1725920680000|2024-09-09 22:24:40|108434.9|108234.9|108425.9|108238.7|108435.6|108239.6|108425.9|108232.5|23
1725920690000|2024-09-09 22:24:50|108426.7|108239.7|108425.4|108239.5|108428.4|108240|108425.3|108238.3|24
1725920700000|2024-09-09 22:25:00|108425.8|108238.8|108425.4|108238.4|108426.8|108240.3|108425.1|108237.8|22
1725920710000|2024-09-09 22:25:10|108426.5|108239.9|108432.9|108232.9|108433.5|108240|108424.8|108231.9|25
1725920720000|2024-09-09 22:25:20|108432.5|108232.5|108431.5|108231.5|108432.6|108232.6|108429.8|108229.8|30
1725920730000|2024-09-09 22:25:30|108431|108231|108429.7|108229.7|108431.3|108231.3|108429.3|108229.3|33
1725920740000|2024-09-09 22:25:40|108430.9|108230.9|108422.8|108240|108432.9|108240|108422.8|108230.9|9
1725920750000|2024-09-09 22:25:50|108422.9|108239.9|108425|108240.6|108425|108240.6|108422.9|108239.8|6
1725920760000|2024-09-09 22:26:00|108424.9|108240.8|108431.4|108231.4|108433.5|108241.6|108423.4|108231.3|24
1725920770000|2024-09-09 22:26:10|108432|108232|108431.6|108231.6|108432.8|108232.8|108430.8|108230.8|19
1725920780000|2024-09-09 22:26:20|108431.8|108231.8|108429.8|108233.9|108431.9|108234.9|108429.8|108231.8|13
1725920790000|2024-09-09 22:26:30|108429.7|108234.1|108421.9|108241.7|108429.9|108241.7|108420.9|108233.8|13
1725920800000|2024-09-09 22:26:40|108422|108241.1|108422.3|108241.7|108423|108242.7|108421.2|108240.8|22
1725920810000|2024-09-09 22:26:50|108421.4|108240.5|108422.3|108238.9|108423.1|108242.4|108420.7|108238.5|23
1725920820000|2024-09-09 22:27:00|108422.7|108240.4|108429.5|108237.7|108432.6|108240.4|108421.4|108230.9|30
1725920830000|2024-09-09 22:27:10|108429.7|108238.3|108429.9|108238.1|108430.5|108238.5|108429.4|108237|17
1725920840000|2024-09-09 22:27:20|108429.7|108237.9|108430|108240.7|108430.8|108241.8|108429.7|108237.9|10
1725920850000|2024-09-09 22:27:30|108430.5|108241.6|108432.9|108246.4|108433|108247.6|108430.1|108241.2|15
1725920860000|2024-09-09 22:27:40|108432.4|108246.3|108432|108246|108432.5|108246.3|108432|108245.9|8
1725920870000|2024-09-09 22:27:50|108432.1|108246.1|108431.6|108236.8|108432.1|108246.2|108431.5|108236.8|11
1725920880000|2024-09-09 22:28:00|108431.5|108236.7|108431.1|108236.8|108431.6|108236.8|108431.1|108236.3|8
1725920890000|2024-09-09 22:28:10|108431.2|108236.7|108432|108238.8|108434.9|108239.3|108429.7|108233.7|29
1725920900000|2024-09-09 22:28:20|108432.4|108238.9|108422.3|108247.4|108434.2|108248.6|108422.3|108233.6|30
1725920910000|2024-09-09 22:28:30|108422.8|108248.5|108426.7|108252.4|108426.7|108252.9|108419.9|108242.4|30
1725920920000|2024-09-09 22:28:40|108422.5|108249.5|108421.3|108248|108427.6|108251.9|108419.7|108247.6|27
1725920930000|2024-09-09 22:28:50|108420.1|108247.5|108426.4|108227.4|108432.8|108250.3|108420.1|108224.8|46
1725920940000|2024-09-09 22:29:00|108427.9|108228.4|108428.8|108233.8|108431.5|108234.5|108426.8|108228.3|32
1725920950000|2024-09-09 22:29:10|108429.2|108233.4|108428.9|108232.5|108429.4|108233.5|108427.2|108231.4|25
1725920960000|2024-09-09 22:29:20|108428.8|108232.4|108418|108239.3|108428.8|108241.8|108417.6|108231.1|31
1725920970000|2024-09-09 22:29:30|108418.2|108239.1|108418.7|108239.6|108418.7|108239.6|108417.8|108239.1|6
1725920980000|2024-09-09 22:29:40|108418|108239.8|108417.5|108239.8|108419|108240.8|108416.8|108238.8|15
1725920990000|2024-09-09 22:29:50|108419.1|108240.7|108429|108229|108431.3|108240.7|108417.7|108228.5|29
1725921000000|2024-09-09 22:30:00|108429.2|108229.2|108424.9|108230.2|108430.8|108232.2|108424.7|108228.7|29
1725921010000|2024-09-09 22:30:10|108425.3|108230.8|108425.3|108231.9|108426.4|108232.3|108423.8|108229.4|31
1725921020000|2024-09-09 22:30:20|108426|108232.1|108417.6|108237.8|108428.4|108241.4|108417.3|108231.9|34
1725921030000|2024-09-09 22:30:30|108419.2|108239.2|108413.8|108240.3|108419.5|108242.4|108413.8|108235.2|22
1725921040000|2024-09-09 22:30:40|108413.9|108240.1|108426.1|108233.8|108426.7|108242.1|108411.3|108233.3|32
1725921050000|2024-09-09 22:30:50|108423.2|108235.5|108418.3|108230.3|108426.3|108235.8|108418.3|108230.3|37
1725921060000|2024-09-09 22:31:00|108419|108230.5|108418.1|108230.6|108419.6|108231.6|108416.8|108229.4|32
1725921070000|2024-09-09 22:31:10|108419|108231.2|108412.1|108240|108420.1|108240|108411.2|108229.9|28
1725921080000|2024-09-09 22:31:20|108412.7|108240.1|108414.7|108244.2|108416.2|108245|108411.9|108239.6|10
1725921090000|2024-09-09 22:31:30|108415.4|108244|108414.4|108242.5|108416.2|108245.5|108412.4|108241.1|23
1725921100000|2024-09-09 22:31:40|108412.6|108241.5|108424.1|108232.5|108425.2|108244.2|108412.5|108231.2|31
1725921110000|2024-09-09 22:31:50|108425.2|108233.3|108424.7|108234.1|108425.2|108234.1|108421.5|108231.2|29
1725921120000|2024-09-09 22:32:00|108425|108233.7|108423.9|108232.1|108425.6|108234.6|108422.1|108231.3|33
1725921130000|2024-09-09 22:32:10|108424.7|108233.4|108412.4|108241.7|108425|108244.2|108410.6|108231|28
1725921140000|2024-09-09 22:32:20|108410.6|108240.9|108411.4|108243|108412.7|108244|108410.1|108240.6|15
1725921150000|2024-09-09 22:32:30|108411.8|108244|108422.5|108230.2|108423.8|108244|108411.2|108230|22
1725921160000|2024-09-09 22:32:40|108423.8|108231.2|108422.2|108231.2|108424.3|108232.8|108421.2|108230|24
1725921170000|2024-09-09 22:32:50|108422.7|108232.3|108424|108232|108424.8|108232.6|108420.1|108229.7|22
1725921180000|2024-09-09 22:33:00|108423.7|108231.8|108410.3|108237.7|108423.9|108237.7|108410.3|108224.2|28
1725921190000|2024-09-09 22:33:10|108408.2|108237.5|108408.8|108236.5|108410.2|108238|108408.2|108236.3|19
1725921200000|2024-09-09 22:33:20|108408.9|108237.7|108408.8|108236.7|108410.3|108238.4|108408.5|108236.7|20
1725921210000|2024-09-09 22:33:30|108408.7|108236.8|108423.1|108230.4|108424.3|108238.3|108408.7|108228.1|27
1725921220000|2024-09-09 22:33:40|108423.2|108230.3|108424.9|108230.5|108425.2|108231.4|108419.9|108229.4|29
1725921230000|2024-09-09 22:33:50|108425.2|108231.6|108421.1|108230.5|108425.2|108232.4|108421.1|108230.5|27
1725921240000|2024-09-09 22:34:00|108421.7|108229.8|108418|108238.5|108422.1|108243.2|108410.4|108229.8|36
1725921250000|2024-09-09 22:34:10|108419.8|108241.3|108414.6|108238.6|108420.4|108242.5|108411.8|108235.8|25
1725921260000|2024-09-09 22:34:20|108415.8|108240.1|108418.8|108228.2|108421.6|108245.3|108410.5|108227.8|25
1725921270000|2024-09-09 22:34:30|108418.4|108227.8|108421.9|108229.8|108424.6|108231|108417.7|108227.4|32
1725921280000|2024-09-09 22:34:40|108421.8|108229.6|108422.8|108232.4|108423.4|108233.4|108421.1|108228.5|27
1725921290000|2024-09-09 22:34:50|108422.4|108232|108414.2|108240.6|108423.8|108240.9|108413.9|108231.7|27
1725921300000|2024-09-09 22:35:00|108414.6|108240.2|108415.4|108241.8|108416.2|108242.4|108413.4|108240.2|23
1725921310000|2024-09-09 22:35:10|108415.5|108241.3|108416.8|108241.2|108418.5|108242.6|108414.4|108239.8|23
1725921320000|2024-09-09 22:35:20|108417.3|108240.8|108429.7|108230.8|108429.9|108241.5|108414.6|108228.7|37
1725921330000|2024-09-09 22:35:30|108429.1|108230.4|108431.6|108232.3|108431.6|108232.7|108427|108228.5|37
1725921340000|2024-09-09 22:35:40|108429.4|108230.5|108430.1|108232.8|108430.7|108232.8|108427|108228.5|30
1725921350000|2024-09-09 22:35:50|108429|108232.3|108420.3|108240.7|108429.3|108242.6|108417.3|108229.9|29
1725921360000|2024-09-09 22:36:00|108418.9|108241.2|108419.7|108240|108421.1|108242|108418.3|108239.1|20
1725921370000|2024-09-09 22:36:10|108419.5|108240.3|108429.8|108231.1|108432.7|108243|108418.7|108230.4|24
1725921380000|2024-09-09 22:36:20|108430|108230.2|108430.5|108230.6|108432.6|108232.8|108428.3|108229.1|36
1725921390000|2024-09-09 22:36:30|108430.4|108230.5|108431.2|108231.2|108432|108232|108427.8|108228.4|29
1725921400000|2024-09-09 22:36:40|108430.4|108230.4|108420.4|108240.9|108431.2|108241.1|108419.1|108228.2|25
1725921410000|2024-09-09 22:36:50|108419.2|108240.7|108415.3|108235.5|108420.7|108241.8|108414.4|108234.1|22
1725921420000|2024-09-09 22:37:00|108415.5|108235.2|108415.8|108233.4|108415.8|108235.7|108413.4|108232.5|23
1725921430000|2024-09-09 22:37:10|108415.4|108234|108424.5|108226.3|108426.3|108234|108415.4|108225.6|23
1725921440000|2024-09-09 22:37:20|108424.9|108226.6|108428.1|108228.1|108430.3|108230.3|108424.5|108225.9|28
1725921450000|2024-09-09 22:37:30|108428|108228|108427.4|108227.4|108429.8|108229.8|108426.5|108227.1|20
1725921460000|2024-09-09 22:37:40|108427.5|108227.5|108418.2|108238.8|108429.1|108240.4|108415.6|108226.2|24
1725921470000|2024-09-09 22:37:50|108419.5|108240.8|108417.9|108237.6|108419.5|108240.8|108416.1|108236.4|17
1725921480000|2024-09-09 22:38:00|108414.2|108234.9|108417.6|108224.9|108420.4|108236.4|108411.6|108223.3|30
1725921490000|2024-09-09 22:38:10|108416.6|108224.4|108418.7|108225.8|108418.7|108227.9|108416.6|108224.1|30
1725921500000|2024-09-09 22:38:20|108419.2|108226.3|108425.2|108227.7|108426.6|108230.5|108418.6|108224.7|45
1725921510000|2024-09-09 22:38:30|108422.2|108228.7|108419.8|108240.3|108432.1|108242.4|108418.3|108228.6|39
1725921520000|2024-09-09 22:38:40|108418.7|108240.6|108419.2|108237.2|108422.6|108241.4|108416.2|108235.4|16
1725921530000|2024-09-09 22:38:50|108418.1|108235.8|108416.2|108236.8|108420.5|108238.5|108414.5|108235.6|22
1725921540000|2024-09-09 22:39:00|108416.4|108236.2|108423.9|108231|108423.9|108236.2|108414.9|108229.1|32
1725921550000|2024-09-09 22:39:10|108422.9|108229.7|108423.1|108229.8|108423.5|108230.7|108420.2|108228|38
1725921560000|2024-09-09 22:39:20|108422.6|108228.9|108424.4|108229.5|108425.3|108231.5|108421.4|108228.2|33
1725921570000|2024-09-09 22:39:30|108424.5|108229.7|108414.4|108240.3|108424.7|108241.6|108411.9|108228.7|25
1725921580000|2024-09-09 22:39:40|108412.9|108238.2|108414|108238.1|108414|108239.6|108412.7|108237.7|9
1725921590000|2024-09-09 22:39:50|108413.6|108238.6|108424.8|108230.9|108424.9|108239.5|108412|108228.9|18
1725921600000|2024-09-09 22:40:00|108423.4|108229|108424.2|108229.1|108429.7|108231.5|108422|108228.1|45
1725921610000|2024-09-09 22:40:10|108422.5|108228.2|108427.9|108229.9|108427.9|108230.4|108422.2|108227.3|36
1725921620000|2024-09-09 22:40:20|108427.4|108229.4|108414|108240.2|108428.4|108245.3|108413.7|108227|40
1725921630000|2024-09-09 22:40:30|108413.2|108240.3|108414|108241.4|108414.7|108242.2|108411.4|108239.1|20
1725921640000|2024-09-09 22:40:40|108413.6|108240.2|108412.7|108235.8|108418.4|108243.6|108412.4|108235.8|23
1725921650000|2024-09-09 22:40:50|108415.1|108237.3|108421.6|108227.1|108426.4|108238.1|108414.5|108225.5|34
1725921660000|2024-09-09 22:41:00|108421.8|108227.3|108422.7|108228.3|108423.5|108229.3|108420.5|108226.3|34
1725921670000|2024-09-09 22:41:10|108422.1|108226.9|108424.6|108229.5|108426.3|108232.3|108420.9|108226.3|33
1725921680000|2024-09-09 22:41:20|108423.5|108227.9|108416|108240.4|108423.5|108242|108410.4|108226.8|25
1725921690000|2024-09-09 22:41:30|108413.8|108238.4|108418.4|108241.5|108423.1|108243.9|108413|108236.6|39
1725921700000|2024-09-09 22:41:40|108416.1|108239.3|108426.7|108231.3|108427.1|108242.1|108416.1|108231.3|13
1725921710000|2024-09-09 22:41:50|108426.2|108231.8|108428.4|108232.4|108428.7|108233.4|108425.2|108230.1|24
1725921720000|2024-09-09 22:42:00|108426.4|108230.4|108425.9|108227.9|108429.3|108231.6|108424.7|108227.8|27
1725921730000|2024-09-09 22:42:10|108424.7|108227.7|108420.2|108245.8|108429.6|108245.8|108419.4|108227.2|31
1725921740000|2024-09-09 22:42:20|108418.6|108244.1|108423.3|108244.8|108424.5|108246.4|108417.8|108242.3|26
1725921750000|2024-09-09 22:42:30|108424.8|108244.7|108417.6|108240.7|108425.7|108246.9|108415.9|108237.6|44
1725921760000|2024-09-09 22:42:40|108423|108238.8|108429.6|108233.1|108431|108238.8|108417.5|108228.4|31
1725921770000|2024-09-09 22:42:50|108429.8|108233.4|108431.3|108233.2|108431.9|108239|108427.1|108231.9|33
1725921780000|2024-09-09 22:43:00|108431.7|108233.6|108426.7|108236|108432.3|108236|108425.9|108231.7|34
1725921790000|2024-09-09 22:43:10|108426.3|108235.5|108423.3|108240.4|108430.4|108246.8|108416.2|108233.4|33
1725921800000|2024-09-09 22:43:20|108417.3|108244.9|108419.8|108245|108425.5|108248.3|108416.4|108242.6|32
1725921810000|2024-09-09 22:43:30|108420.2|108245.4|108429.7|108232.2|108429.7|108246.9|108416.6|108232.2|29
1725921820000|2024-09-09 22:43:40|108425.8|108232.4|108429.7|108233.3|108430.2|108236.6|108425.4|108231.5|25
1725921830000|2024-09-09 22:43:50|108429.4|108231.8|108428.5|108234.7|108432.3|108236.4|108427.7|108230.7|35
1725921840000|2024-09-09 22:44:00|108428|108234.3|108422.9|108243.7|108429.9|108247.4|108417.4|108232.7|33
1725921850000|2024-09-09 22:44:10|108418.3|108247|108418.6|108240.7|108425|108247|108416.5|108240.4|28
1725921860000|2024-09-09 22:44:20|108419.7|108242.2|108417.4|108242.5|108424.1|108245.8|108417.4|108241.2|29
1725921870000|2024-09-09 22:44:30|108417.8|108242.2|108424.8|108233.9|108426.2|108242.3|108417.6|108232.9|22
1725921880000|2024-09-09 22:44:40|108425.3|108233.8|108429.5|108233.1|108429.9|108235.6|108424.6|108232.3|27
1725921890000|2024-09-09 22:44:50|108430.6|108234.6|108432.7|108232.7|108435.4|108235.4|108429.5|108231|37
1725921900000|2024-09-09 22:45:00|108433.6|108233.7|108424.7|108245.9|108436.6|108247.7|108423.3|108232.9|31
1725921910000|2024-09-09 22:45:10|108424.6|108246.5|108429.7|108246.7|108430.1|108247.1|108422.2|108242.3|39
1725921920000|2024-09-09 22:45:20|108425.5|108248.1|108440.2|108240.2|108440.6|108249.3|108423.4|108238.3|35
1725921930000|2024-09-09 22:45:30|108439.6|108239.6|108442|108242|108442.4|108242.5|108437.1|108238.7|51
1725921940000|2024-09-09 22:45:40|108441|108241|108442.6|108246.1|108444|108246.3|108439.1|108240.7|41
1725921950000|2024-09-09 22:45:50|108441.8|108244.8|108436.2|108253.6|108444.7|108253.6|108436.2|108243.1|34
1725921960000|2024-09-09 22:46:00|108439.3|108253.2|108438.6|108255.9|108440.6|108258.5|108434.1|108252.3|34
1725921970000|2024-09-09 22:46:10|108438.2|108258.8|108434.4|108259.4|108443.1|108260.1|108434.4|108253.2|34
1725921980000|2024-09-09 22:46:20|108438.1|108258.2|108445.8|108247.3|108448.2|108259.6|108434.8|108245.8|51
1725921990000|2024-09-09 22:46:30|108446.3|108247.9|108450.4|108250.6|108451.9|108253.3|108445.9|108247.5|46
1725922000000|2024-09-09 22:46:40|108450.6|108251|108452.1|108255.2|108455.6|108255.6|108448.4|108249|45
1725922010000|2024-09-09 22:46:50|108453.1|108256.7|108431.9|108278|108456|108279.7|108431.9|108252.6|51
1725922020000|2024-09-09 22:47:00|108435.8|108272.7|108432.6|108278.4|108440.9|108281|108429.2|108271.1|47
1725922030000|2024-09-09 22:47:10|108434.7|108277|108446.8|108260.4|108452.6|108281.8|108431.5|108256.1|49
1725922040000|2024-09-09 22:47:20|108446.9|108260.6|108443.9|108258|108449.2|108261.9|108443.3|108254.5|38
1725922050000|2024-09-09 22:47:30|108446|108257.9|108444.5|108257.7|108449.8|108262.6|108443.8|108253|53
1725922060000|2024-09-09 22:47:40|108448.4|108258.7|108438.5|108271.4|108450.5|108274|108433.4|108257.1|53
1725922070000|2024-09-09 22:47:50|108435.4|108271.9|108436.3|108266.4|108437.7|108273.7|108428.3|108264.8|53
1725922080000|2024-09-09 22:48:00|108433.4|108269.7|108432.5|108273.4|108438.6|108276|108431|108267.4|52
1725922090000|2024-09-09 22:48:10|108431.1|108271.8|108445.1|108259.4|108448.5|108273.2|108431.1|108255.8|55
1725922100000|2024-09-09 22:48:20|108445.4|108259.8|108446.2|108260.3|108449.3|108262.7|108441.2|108254.1|48
1725922110000|2024-09-09 22:48:30|108449.1|108262.5|108445.6|108258|108452.6|108263|108444.8|108255.6|31
1725922120000|2024-09-09 22:48:40|108446.2|108258.5|108430.7|108274.5|108446.2|108277.4|108426.2|108255.8|36
1725922130000|2024-09-09 22:48:50|108430.1|108273.4|108426.7|108276.4|108433.1|108278.7|108424.5|108269.3|32
1725922140000|2024-09-09 22:49:00|108429.9|108270.8|108441.2|108253.7|108442.4|108274.5|108425.6|108250.4|44
1725922150000|2024-09-09 22:49:10|108441.6|108251.1|108442.1|108251.3|108443.1|108254.6|108440|108249.1|49
1725922160000|2024-09-09 22:49:20|108442.2|108252.6|108442|108250.8|108443.2|108253.9|108437.6|108249.4|43
1725922170000|2024-09-09 22:49:30|108443.3|108252.8|108426.6|108266.5|108444.6|108271.2|108421.6|108250.5|41
1725922180000|2024-09-09 22:49:40|108428.5|108268.8|108427.5|108270|108430.6|108271.5|108425.3|108265.6|26
1725922190000|2024-09-09 22:49:50|108427.6|108270.2|108425.1|108272.9|108431.2|108275.2|108422.3|108266.6|52
1725922200000|2024-09-09 22:50:00|108430.5|108267.6|108442.8|108251.8|108445.5|108274.4|108425.3|108250.3|53
1725922210000|2024-09-09 22:50:10|108443.8|108253.6|108444.2|108253.5|108445.7|108258.3|108439|108251|57
1725922220000|2024-09-09 22:50:20|108441.7|108257|108441.2|108253.5|108446|108257.6|108439.7|108253.4|39
1725922230000|2024-09-09 22:50:30|108441.8|108254|108425.7|108269.7|108442.7|108271.7|108425|108253|22
1725922240000|2024-09-09 22:50:40|108426.8|108271.3|108429|108270.3|108431|108276.3|108424.5|108268.4|32
1725922250000|2024-09-09 22:50:50|108424.3|108270.4|108444|108253.7|108445.5|108271.8|108423.2|108252.2|44
1725922260000|2024-09-09 22:51:00|108440|108254.3|108442|108252.8|108444|108255.6|108438.7|108250.3|47
1725922270000|2024-09-09 22:51:10|108441.4|108252.3|108439.9|108252.3|108444.9|108256.5|108438.1|108251.2|48
1725922280000|2024-09-09 22:51:20|108443.9|108252.7|108427.2|108269.5|108445.5|108271.2|108427.2|108251.9|43
1725922290000|2024-09-09 22:51:30|108428.3|108270.8|108430.4|108267|108432.7|108272.8|108422|108264.5|48
1725922300000|2024-09-09 22:51:40|108429.1|108266.3|108432|108266.6|108432.3|108272|108424.3|108265.1|49
1725922310000|2024-09-09 22:51:50|108426|108270.8|108443.3|108251.9|108444.9|108271.5|108426|108250|45
1725922320000|2024-09-09 22:52:00|108444.4|108253.7|108444.8|108252.6|108446.4|108254.6|108439.6|108248.9|51
1725922330000|2024-09-09 22:52:10|108443.6|108250.6|108442.8|108251.4|108446.8|108256.1|108440.5|108248.9|56
1725922340000|2024-09-09 22:52:20|108440.4|108252.4|108431.7|108266.1|108445.3|108275.9|108423.2|108250.5|51
1725922350000|2024-09-09 22:52:30|108424.6|108268.8|108427.1|108268.8|108433.6|108273.9|108423|108266|49
1725922360000|2024-09-09 22:52:40|108426.6|108269.2|108440.1|108252.6|108444.7|108274.2|108423.7|108251.1|46
1725922370000|2024-09-09 22:52:50|108441.6|108256.7|108442.2|108254.5|108445.2|108257|108438.3|108250.3|57
1725922380000|2024-09-09 22:53:00|108441.1|108252.4|108443.1|108255.8|108444.5|108257.3|108437.9|108251.7|56
1725922390000|2024-09-09 22:53:10|108444|108256.5|108427.9|108269.2|108445.2|108274.3|108423.1|108251.4|58
1725922400000|2024-09-09 22:53:20|108423.1|108270.9|108424.8|108269.2|108431.8|108274.5|108422.5|108266.9|52
1725922410000|2024-09-09 22:53:30|108431.9|108270.8|108428.5|108268.3|108432.2|108277.2|108423.5|108267.8|62
1725922420000|2024-09-09 22:53:40|108425.4|108269.9|108441.8|108256.8|108443|108271.4|108425.4|108252.3|51
1725922430000|2024-09-09 22:53:50|108441.9|108253|108440.2|108253.8|108443.8|108257.9|108436.1|108251.9|53
1725922440000|2024-09-09 22:54:00|108437.6|108254.1|108439.5|108254.4|108444.1|108256.7|108435.6|108252.2|44
1725922450000|2024-09-09 22:54:10|108442.9|108253.5|108424.1|108269.6|108444.3|108274.5|108421.2|108252.1|48
1725922460000|2024-09-09 22:54:20|108425.2|108271.5|108424.7|108270.9|108430|108272.5|108423.4|108266.9|37
1725922470000|2024-09-09 22:54:30|108424.8|108270.8|108440.1|108253|108443.2|108274.1|108424.8|108250.7|32
1725922480000|2024-09-09 22:54:40|108439.5|108252.3|108442.3|108251|108444.4|108255.3|108437.6|108250.2|44
1725922490000|2024-09-09 22:54:50|108442.7|108251.5|108442.5|108255.9|108444.1|108255.9|108436.9|108249.6|44
1725922500000|2024-09-09 22:55:00|108440|108253|108428.5|108264.4|108442.9|108266.5|108422.6|108249.9|42
1725922510000|2024-09-09 22:55:10|108427.4|108262.9|108428|108264.3|108429.4|108265.8|108423.1|108261.6|32
1725922520000|2024-09-09 22:55:20|108426.8|108262.5|108426.1|108264.4|108428.2|108265.4|108423.2|108262.5|19
1725922530000|2024-09-09 22:55:30|108439.2|108251.7|108440.6|108255.2|108440.6|108255.2|108437.4|108251.7|3
1725922540000|2024-09-09 22:55:40|108440.7|108255.3|108440.5|108255.7|108440.8|108255.7|108440.5|108255.2|6
1725922550000|2024-09-09 22:55:50|108440.7|108256|108440.2|108255.7|108440.7|108256|108440.2|108255.6|7
1725922560000|2024-09-09 22:56:00|108440.3|108255.8|108425.3|108271.9|108440.3|108271.9|108425.2|108255.8|7
1725922570000|2024-09-09 22:56:10||108272||108272.1||108272.1||108272|2
1725922580000|2024-09-09 22:56:20|108441.4|108256.1|108439.5|108256.2|108441.4|108256.2|108439.5|108256|7
1725922590000|2024-09-09 22:56:30|108439.4|108256.4|108439.6|108256.4|108439.6|108256.4|108439.4|108256.4|4
1725922600000|2024-09-09 22:56:40|108439.7|108256.3|108439.5|108256.1|108439.7|108256.3|108439.3|108256|4
1725922610000|2024-09-09 22:56:50|108439.3|108272.1|108440.8|108272.1|108440.8|108272.1|108439.3|108272.1|2
1725922620000|2024-09-09 22:57:00|108440.9|108272.2|108422.7|108271.3|108441.2|108273.6|108418.2|108267.9|18
1725922630000|2024-09-09 22:57:10|108426.1|108269.7|108424|108269.9|108426.1|108272|108418.7|108265.5|46
1725922640000|2024-09-09 22:57:20|108418.9|108271.5|108433|108251.9|108439.7|108271.8|108418.9|108250.1|53
1725922650000|2024-09-09 22:57:30|108435.2|108254.2|108439.9|108258.8|108441.7|108260.3|108435|108252|44
1725922660000|2024-09-09 22:57:40|108440.6|108259.3|108443.1|108259|108444|108260.3|108437|108254|37
1725922670000|2024-09-09 22:57:50|108441.4|108256.5|108426.1|108273.5|108443.7|108273.5|108419.6|108256.3|28
1725922680000|2024-09-09 22:58:00|108428|108273.9|108428.3|108274.2|108428.3|108276|108423.2|108271.9|11
1725922690000|2024-09-09 22:58:10|108427.7|108274.9|108440.4|108256.2|108442.1|108274.9|108426.4|108255.5|21
1725922700000|2024-09-09 22:58:20|108442.7|108259.6|108441.1|108255.4|108443.7|108259.7|108439.9|108255|36
1725922710000|2024-09-09 22:58:30|108441.8|108257.3|108441.2|108258.4|108443.9|108259.4|108439.7|108254.9|37
1725922720000|2024-09-09 22:58:40|108442.4|108260|108428.1|108272.8|108443.9|108273.7|108427.4|108255.2|39
1725922730000|2024-09-09 22:58:50|108429.7|108274.3|108425.7|108275.5|108430.4|108278.2|108425.7|108267.7|21
1725922740000|2024-09-09 22:59:00|108429.7|108273.3|108425.8|108275.5|108430.4|108276.7|108425.3|108267.5|26
1725922750000|2024-09-09 22:59:10|108426.6|108277|108443.6|108256.4|108445.9|108277.6|108425.4|108256.4|47
1725922760000|2024-09-09 22:59:20|108442.6|108254.6|108443.4|108261.2|108445.5|108263.3|108440.8|108254.5|48
1725922770000|2024-09-09 22:59:30|108444.1|108262.2|108441.3|108254.1|108448.6|108263.7|108439|108251.4|40
1725922780000|2024-09-09 22:59:40|108441.6|108254.3|108427.9|108268|108444.1|108269.5|108427.6|108252.7|23
1725922790000|2024-09-09 22:59:50|108427.5|108268.2|108428.2|108268.4|108429.5|108270.1|108425.4|108263.9|15
1725922800000|2024-09-09 23:00:00|108421.3|108273.6|108442.4|108262.5|108442.6|108277.5|108421.3|108261.1|45
1725922810000|2024-09-09 23:00:10|108442.7|108262.9|108431.2|108271.7|108445.7|108272.2|108428.8|108260.4|39
1725922820000|2024-09-09 23:00:20|108431.5|108273|108432.7|108269.6|108437.4|108273|108429.5|108261.3|44
1725922830000|2024-09-09 23:00:30|108434.3|108263.6|108432.8|108269.4|108437.3|108272.2|108432|108260.4|58
1725922840000|2024-09-09 23:00:40|108432.3|108268.2|108431.3|108274.6|108434.4|108275.9|108427.4|108268.2|25
1725922850000|2024-09-09 23:00:50|108430.7|108271.1|108435.1|108278.5|108437|108279.6|108427.5|108267.9|39
1725922860000|2024-09-09 23:01:00|108435.6|108278|108434.2|108267.3|108437.7|108278.9|108428.8|108261.9|46
1725922870000|2024-09-09 23:01:10|108432.5|108264.8|108430.7|108267.1|108432.7|108269|108428.3|108262.3|34
1725922880000|2024-09-09 23:01:20|108429.5|108266.1|108431.8|108270.4|108434.4|108271.6|108429.5|108260.9|42
1725922890000|2024-09-09 23:01:30|108433.1|108268.4|108431.6|108271.7|108434.4|108276.2|108429.6|108266.1|48
1725922900000|2024-09-09 23:01:40|108429.5|108274.5|108430.6|108274.9|108432.3|108278.7|108427.8|108269.2|40
1725922910000|2024-09-09 23:01:50|108430.8|108275.1|108437.8|108277.3|108443.3|108281.1|108430.8|108269|40
1725922920000|2024-09-09 23:02:00|108438.1|108280.4|108436.7|108266.5|108443.8|108280.4|108433.7|108264.8|50
1725922930000|2024-09-09 23:02:10|108435.5|108272.7|108429|108270.8|108435.5|108274.2|108427.1|108266.5|44
1725922940000|2024-09-09 23:02:20|108431.2|108268.1|108429.7|108264.9|108438.7|108273.7|108426.3|108261.2|54
1725922950000|2024-09-09 23:02:30|108429.5|108265.8|108428.3|108261.4|108430.5|108268.8|108423.1|108261|58
1725922960000|2024-09-09 23:02:40|108426.6|108263.1|108421.6|108263.2|108430.4|108267.5|108421.6|108260.5|48
1725922970000|2024-09-09 23:02:50|108424.5|108263.4|108425.3|108265|108432.5|108271.5|108420.8|108261.4|55
1725922980000|2024-09-09 23:03:00|108427.3|108268.2|108425.2|108265.1|108430.4|108270.6|108422.3|108263.6|46
1725922990000|2024-09-09 23:03:10|108429.5|108264.3|108434.3|108262.6|108438.1|108267.1|108428.5|108256.7|24
1725923000000|2024-09-09 23:03:20|108434.6|108262.8|108434.8|108262.3|108434.8|108262.8|108434.5|108262.3|8
1725923010000|2024-09-09 23:03:30|108434.9|108262.4|108441.5|108263.8|108447.6|108264.8|108434.7|108261.7|17
1725923020000|2024-09-09 23:03:40|108439.5|108266.8|108435.3|108274.1|108440|108274.1|108434.2|108266.8|18
1725923030000|2024-09-09 23:03:50|108435.2|108274|108440.8|108267.6|108441.3|108274|108435.2|108266|13
1725923040000|2024-09-09 23:04:00|108441|108268.7|108437|108275.7|108443.1|108275.7|108436.5|108267.5|18
1725923050000|2024-09-09 23:04:10|108437.3|108273.9|108438.7|108273.1|108439.6|108274|108437.3|108272.1|13
1725923060000|2024-09-09 23:04:20|108438.2|108273|108439.8|108272.1|108442.8|108274.3|108438.2|108269.3|18
1725923070000|2024-09-09 23:04:30|108438.7|108273.3|108436.5|108280.2|108438.7|108280.2|108433|108273.3|14
1725923080000|2024-09-09 23:04:40|108433.8|108280.7|108433.6|108279.3|108436.8|108280.7|108433.5|108277.1|13
1725923090000|2024-09-09 23:04:50|108433.5|108279.6|108442.7|108273.1|108442.9|108281.9|108433.5|108273.1|17
1725923100000|2024-09-09 23:05:00|108442|108273.5|108433.2|108278.3|108454.4|108281.9|108432.7|108266.5|31
1725923110000|2024-09-09 23:05:10|108435.8|108277.7|108432.3|108281.2|108435.8|108281.4|108431.4|108277.5|13
1725923120000|2024-09-09 23:05:20|108432.8|108281.1|108432|108281.2|108432.8|108281.8|108431.9|108280.4|15
1725923130000|2024-09-09 23:05:30|108431.9|108281.4|108443|108271.8|108443|108281.6|108430.7|108271.8|13
1725923140000|2024-09-09 23:05:40|108445.9|108270.1|108445.8|108273.3|108449.4|108273.3|108443.3|108262.9|17
1725923150000|2024-09-09 23:05:50|108446.1|108273.2|108443.6|108268.7|108446.4|108274.8|108442.8|108268.4|16
1725923160000|2024-09-09 23:06:00|108442.6|108269|108431.1|108280.9|108443.7|108280.9|108431.1|108268.1|16
1725923170000|2024-09-09 23:06:10|108431.2|108281.9|108433.1|108282.3|108433.4|108286.4|108430|108280|22
1725923180000|2024-09-09 23:06:20|108432.7|108282.6|108433.5|108279.4|108439.4|108282.6|108432.7|108275.6|17
1725923190000|2024-09-09 23:06:30|108433.6|108280.3|108439.4|108277.7|108441.2|108280.3|108433.5|108273.2|12
1725923200000|2024-09-09 23:06:40|108439.6|108279.2|108441.2|108274.4|108441.3|108279.2|108439.4|108274.4|8
1725923210000|2024-09-09 23:06:50|108440.7|108275|108429.5|108283.8|108440.9|108284.1|108429.1|108274.8|15
1725923220000|2024-09-09 23:07:00|108429.2|108282|108429.9|108285.6|108431.5|108287.2|108429.2|108281.7|18
1725923230000|2024-09-09 23:07:10|108432.3|108282.8|108430.5|108284.3|108432.3|108284.3|108430.3|108282.8|12
1725923240000|2024-09-09 23:07:20|108432.4|108280.8|108438.1|108277.7|108438.1|108281.4|108431.7|108277.3|6
1725923250000|2024-09-09 23:07:30|108438.2|108277.8|108438.1|108277.8|108438.2|108277.8|108438.1|108277.7|5
1725923260000|2024-09-09 23:07:40|108438|108275.4|108442.8|108273.2|108452.7|108275.4|108438|108272.1|7
1725923270000|2024-09-09 23:07:50|108443.4|108272.7|108432.9|108281.1|108443.4|108281.1|108432.9|108271.8|10
1725923280000|2024-09-09 23:08:00|108432.2|108280.7|108431.8|108282.2|108433.2|108282.2|108431.8|108280.7|12
1725923290000|2024-09-09 23:08:10|108430.9|108281.8|108431.5|108282.7|108431.5|108282.7|108430.9|108281.8|4
1725923300000|2024-09-09 23:08:20|108431.3|108282.8|108436.2|108276.9|108436.2|108282.8|108431|108274.9|6
1725923310000|2024-09-09 23:08:30|108436.1|108276.2|108435.9|108276.2|108436.1|108276.2|108435.9|108276.2|2
1725923320000|2024-09-09 23:08:40|108434.1|108279.2|108428.8|108285.4|108434.1|108285.4|108428.8|108279.2|3
1725923330000|2024-09-09 23:08:50|108428.7|108285.5|108428.7|108285.5|108428.7|108285.5|108428.7|108285.5|2
1725923340000|2024-09-09 23:09:00|108428.4|108285.4|108438.5|108285.6|108438.6|108286.9|108427|108283.2|12
1725923350000|2024-09-09 23:09:10|108437.7|108282.1|108428.5|108282.7|108437.7|108286.2|108426|108281.2|9
1725923360000|2024-09-09 23:09:20|108428.6|108282.8|108428.7|108282.8|108428.7|108282.8|108428.5|108282.8|3
1725923370000|2024-09-09 23:09:30|108439.4|108281.3|108436.1|108276|108439.4|108282.4|108429.8|108276|11
1725923380000|2024-09-09 23:09:40|108436.5|108277.7|108428.7|108277.9|108436.5|108282.6|108428|108275.3|21
1725923390000|2024-09-09 23:09:50|108429.7|108279.4|108427|108281|108431.4|108281|108427|108277|11
1725923400000|2024-09-09 23:10:00|108426.9|108281.4|108427.1|108289.4|108427.9|108289.4|108425.5|108281.4|10
1725923410000|2024-09-09 23:10:10|108426.9|108289.3|108427.8|108285.6|108428|108289.9|108426.8|108284.7|16
1725923420000|2024-09-09 23:10:20|108427.5|108285.9|108430.9|108289|108430.9|108290.1|108427.5|108285.7|9
1725923430000|2024-09-09 23:10:30|108430.2|108285|108428.6|108293.3|108431.3|108293.3|108427.9|108285|7
1725923440000|2024-09-09 23:10:40|108430.5|108288.7|108428.3|108285.5|108430.5|108293.2|108427.7|108285.5|10
1725923450000|2024-09-09 23:10:50|108428|108285.8|108423.1|108288.9|108428|108288.9|108423.1|108284.8|5
1725923460000|2024-09-09 23:11:00|108423|108288.8|108423.1|108288.6|108423.1|108288.8|108423|108288.6|3
1725923470000|2024-09-09 23:11:10|108422.9|108288.5|108428.9|108287.1|108430|108288.5|108422.9|108283.2|10
1725923480000|2024-09-09 23:11:20|108429|108285.1|108432.1|108284.2|108432.7|108285.1|108429|108284.2|3
1725923490000|2024-09-09 23:11:30|108431.3|108286.8|108430.4|108280.5|108431.7|108286.8|108430.4|108280.5|4
1725923500000|2024-09-09 23:11:40|108431.5|108281|108430.3|108279.6|108464.9|108283.9|108430|108268.4|24
1725923510000|2024-09-09 23:11:50|108429.8|108280.1|108444.1|108281.3|108458|108281.3|108429.6|108274.1|13
1725923520000|2024-09-09 23:12:00|108444.2|108281.4|108439|108282.1|108452.7|108282.7|108431.9|108274.7|23
1725923530000|2024-09-09 23:12:10|108439.1|108281.9|108431.4|108281.6|108448.5|108282.6|108429.7|108279.1|20
1725923540000|2024-09-09 23:12:20|108431.7|108281.3|108430.1|108281.7|108431.7|108282.3|108430|108280.9|7
1725923550000|2024-09-09 23:12:30|108430.2|108281.9|108430.5|108282.1|108430.5|108282.1|108430.2|108281.9|4
1725923560000|2024-09-09 23:12:40|108430.4|108282|108434.5|108279.5|108434.5|108282.2|108430.4|108279.5|5
1725923570000|2024-09-09 23:12:50|108431.1|108281.9|108429.7|108284.8|108431.1|108284.8|108429.7|108281.9|2
1725923580000|2024-09-09 23:13:00|108429.6|108284.7|108434.5|108282.6|108434.9|108284.8|108429.6|108281.5|6
1725923590000|2024-09-09 23:13:10|108429.7|108282.5|108429.4|108285|108430|108285|108429.4|108282.5|7
1725923600000|2024-09-09 23:13:20|108429.3|108285.1|108430.3|108285.1|108430.3|108285.1|108429.3|108285.1|3
1725923610000|2024-09-09 23:13:30|108430.6|108285.4|108430.6|108285.4|108430.6|108285.4|108430.6|108282.8|5
1725923620000|2024-09-09 23:13:40|108430.5|108285.3|108434.9|108284|108435.2|108285.3|108430.5|108284|6
1725923630000|2024-09-09 23:13:50|108435.1|108284.1|108435.3|108284.2|108435.3|108284.2|108435.1|108284.1|3
1725923640000|2024-09-09 23:14:00|108433.3|108285.6|108424.8|108286.5|108433.3|108286.6|108424.8|108285|7
1725923670000|2024-09-09 23:14:30|108424.9|108285|108428.7|108285|108428.7|108285|108424.9|108285|2
1725923680000|2024-09-09 23:14:40|108428.8|108285.1|108428.6|108284.9|108428.8|108285.1|108428.6|108284.9|4
1725923690000|2024-09-09 23:14:50|108428.4|108284.7|108428.4|108284.7|108428.4|108284.7|108428.4|108284.7|1
1725923700000|2024-09-09 23:15:00|108425.6|108286.8|108425.8|108287|108425.8|108287|108425.6|108286.8|4
1725923710000|2024-09-09 23:15:10|108425.6|108286.8|108425|108286.6|108425.7|108286.9|108425|108286.6|4
1725923720000|2024-09-09 23:15:20|108425.7|108286.9|108425.1|108286.2|108425.7|108286.9|108425.1|108286.2|3
1725923730000|2024-09-09 23:15:30|108427.9|108290.6|108427.9|108290.6|108427.9|108290.6|108427.9|108290.6|1
1725923740000|2024-09-09 23:15:40|108448.4|108290.1|108446.9|108277.2|108463.4|108290.1|108445.8|108275.2|8
1725923750000|2024-09-09 23:15:50|108444.5|108276.4|108426.3|108290.1|108444.5|108290.1|108426.1|108274.3|22
1725923760000|2024-09-09 23:16:00|108429.4|108290.2|108433.4|108284.6|108451.1|108291.5|108427|108277.1|26
1725923770000|2024-09-09 23:16:10|108433.2|108284.4|108429.9|108290.8|108454.7|108291.7|108428.5|108278.2|18
1725923780000|2024-09-09 23:16:20|108429.8|108290.9|108431.9|108290.4|108431.9|108291.9|108429.8|108290.4|4
1725923790000|2024-09-09 23:16:30|108430.1|108291.4|108429.9|108291.5|108430.1|108291.5|108429.9|108291.4|2
1725923800000|2024-09-09 23:16:40|108431.2|108292.7|108431.3|108284.2|108452.3|108292.7|108431|108279.1|22
1725923810000|2024-09-09 23:16:50|108431.4|108287|108450.4|108278.7|108472|108290.4|108429.2|108272|37
1725923820000|2024-09-09 23:17:00|108446|108277.3|108423.3|108293.4|108446|108293.4|108420.6|108277.3|29
1725923830000|2024-09-09 23:17:10|108422.9|108293.9|108432.3|108287|108441|108296.3|108422.9|108282.8|33
1725923840000|2024-09-09 23:17:20|108431.5|108288|108428.7|108288.2|108442.7|108290.6|108422.9|108281.3|24
1725923850000|2024-09-09 23:17:30|108428.6|108289.5|108436.1|108287.6|108442.3|108290.6|108420.3|108280.9|18
1725923860000|2024-09-09 23:17:40|108439.1|108294.9|108426.7|108293.9|108448.2|108299.8|108425|108287|28
1725923870000|2024-09-09 23:17:50|108426.2|108294.1|108430.1|108298.2|108449.7|108298.2|108426.2|108285.9|15
1725923880000|2024-09-09 23:18:00|108430.2|108297|108431.1|108291|108444.3|108300.7|108426.6|108287|25
1725923890000|2024-09-09 23:18:10|108430.9|108291.6|108430.6|108296.4|108432.4|108296.4|108426.6|108291.6|10
1725923900000|2024-09-09 23:18:20|108429.1|108296.2|108431.8|108295.7|108431.8|108296.2|108429.1|108295.7|3
1725923910000|2024-09-09 23:18:30|108429.6|108292.6|108425.4|108285.1|108433.7|108292.6|108423|108272.7|14
1725923920000|2024-09-09 23:18:40|108428|108281.9|108431.8|108288.6|108431.8|108290.4|108426.1|108281.9|12
1725923930000|2024-09-09 23:18:50|108431.6|108289.4|108434.5|108291.7|108436.8|108291.7|108430.6|108286.3|14
1725923940000|2024-09-09 23:19:00|108434.6|108291.6|108435.2|108291.6|108435.2|108291.6|108432.9|108291.6|4
1725923950000|2024-09-09 23:19:10|108435.1|108290.1|108438.9|108286.6|108438.9|108290.2|108435.1|108286.5|6
1725923960000|2024-09-09 23:19:20|108436.4|108288.5|108434|108288.3|108436.4|108288.6|108434|108288.3|4
1725923970000|2024-09-09 23:19:30|108433.9|108286.1|108435|108286.6|108435.3|108286.7|108433.9|108286.1|5
1725923980000|2024-09-09 23:19:40|108430.7|108286.5|108430.7|108286.5|108430.7|108286.5|108430.7|108286.5|1
1725924000000|2024-09-09 23:20:00|108431.3|108285.1|108427.6|108287.5|108431.5|108289|108427.5|108285.1|13
1725924010000|2024-09-09 23:20:10|108427.5|108287.6|108435.2|108291.4|108437.4|108293.2|108427|108285.8|19
1725924020000|2024-09-09 23:20:20|108435.8|108286.4|108434.8|108284.3|108436.8|108293.1|108429.8|108284.3|22
1725924030000|2024-09-09 23:20:30|108437|108290|108427.5|108289.3|108440.8|108291.2|108427.5|108281.1|17
1725924040000|2024-09-09 23:20:40|108428.8|108289.8|108435|108286.9|108451|108289.8|108425.8|108282.3|15
1725924050000|2024-09-09 23:20:50|108431.2|108290.4|108433.3|108289.8|108455.2|108291.6|108427.1|108278.4|22
1725924060000|2024-09-09 23:21:00|108434.5|108290.1|108434.6|108290.3|108465|108294.2|108426.8|108275.3|26
1725924070000|2024-09-09 23:21:10|108433.2|108291.4|108432.3|108290.8|108433.6|108293|108430.8|108290.8|10
1725924080000|2024-09-09 23:21:20|108432|108291|108430.7|108291|108433.1|108291|108430|108289.7|8
1725924090000|2024-09-09 23:21:30|108430.8|108288.3|108439.8|108285|108442.1|108294.8|108429.7|108282.6|49
1725924100000|2024-09-09 23:21:40|108442.1|108284.9|108443.9|108284.1|108443.9|108288.4|108437.3|108282.3|18
1725924110000|2024-09-09 23:21:50|108441.7|108285.5|108440.1|108285.9|108441.7|108286.1|108438.2|108285.3|12
1725924120000|2024-09-09 23:22:00|108439.3|108284.7|108432.8|108291.1|108439.3|108291.2|108426.5|108284.6|12
1725924130000|2024-09-09 23:22:10|108433.2|108290.4|108436.3|108285.9|108438.4|108293.7|108431|108284.5|26
1725924140000|2024-09-09 23:22:20|108433.6|108285.6|108436.1|108286.6|108439.9|108291.3|108433.6|108283.2|31
1725924150000|2024-09-09 23:22:30|108435.7|108287.2|108439.4|108288.9|108440.3|108288.9|108435.7|108286.7|6
1725924160000|2024-09-09 23:22:40|108439.3|108288.8|108438.3|108290.2|108439.7|108291.1|108438.3|108288.8|6
1725924170000|2024-09-09 23:22:50|108435.4|108290.6|108433.6|108289.8|108437.5|108290.6|108433.6|108288.8|7
1725924180000|2024-09-09 23:23:00|108432|108290.6|108432|108290.6|108432|108290.6|108432|108290.6|1
1725924190000|2024-09-09 23:23:10|108432.1|108290.8|108434.9|108291.3|108435|108291.3|108432|108290.7|7
1725924200000|2024-09-09 23:23:20|108432|108291.2|108444.2|108289.5|108446.9|108292.6|108430.6|108284.2|14
1725924210000|2024-09-09 23:23:30|108439.6|108291.6|108432.1|108290|108439.6|108294.2|108426.2|108279.3|17
1725924220000|2024-09-09 23:23:40|108432.3|108290.1|108434.1|108287.6|108438.1|108292|108431.4|108285.6|18
1725924230000|2024-09-09 23:23:50|108433.4|108288.2|108434.8|108288.9|108438.3|108292.5|108430|108288|18
1725924240000|2024-09-09 23:24:00|108433.1|108290.5|108432|108288|108433.6|108293.1|108432|108288|8
1725924250000|2024-09-09 23:24:10|108434.8|108291.7|108441.2|108289.9|108442.8|108292.6|108433|108287.6|28
1725924260000|2024-09-09 23:24:20|108442.8|108290|108439.8|108287.8|108445.6|108290|108439.3|108287.2|6
1725924270000|2024-09-09 23:24:30|108436.7|108288.1|108437.2|108284.7|108441.1|108288.1|108436.6|108281.7|19
1725924280000|2024-09-09 23:24:40|108436.9|108280.4|108435.8|108286.5|108439.9|108290|108431.8|108279.5|20
1725924290000|2024-09-09 23:24:50|108432.8|108288.7|108424.6|108297.4|108436.5|108298.7|108418|108284.9|16
1725924300000|2024-09-09 23:25:00|108424.3|108291.9|108421.8|108296.6|108428.7|108297.7|108421.8|108291.9|16
1725924310000|2024-09-09 23:25:10|108383.9|108333.9|108381.3|108331.3|108426.3|108334.6|108380.9|108290.9|17
1725924320000|2024-09-09 23:25:20|108422.9|108295.8|108422.7|108296.5|108422.9|108334|108380.3|108289.7|19
1725924330000|2024-09-09 23:25:30|108384|108334|108424.1|108291.4|108424.9|108334|108379.4|108288.2|27
1725924340000|2024-09-09 23:25:40|108419.4|108291.2|108418.9|108292.7|108422.9|108334.7|108383.3|108289.2|20
1725924350000|2024-09-09 23:25:50|108420|108292.8|108382.1|108332.1|108421.8|108333.3|108378.4|108291|15
1725924360000|2024-09-09 23:26:00|108382.8|108332.8|108380.4|108330.4|108423.7|108332.8|108379.5|108292.1|28
1725924370000|2024-09-09 23:26:10|108380.2|108330.2|108380.2|108330.2|108380.6|108330.6|108379.5|108329.5|6
1725924380000|2024-09-09 23:26:20|108380.1|108330.1|108428|108287.8|108433.1|108330.1|108380|108286.8|7
1725924390000|2024-09-09 23:26:30|108430.5|108282.8|108426.5|108275.2|108444.3|108282.8|108426.5|108268.8|19
1725924400000|2024-09-09 23:26:40|108424.7|108276.3|108375.5|108325.5|108429.2|108325.7|108373.3|108276.3|17
1725924410000|2024-09-09 23:26:50|108421|108279.5|108374.6|108324.6|108421.9|108325.2|108374.6|108279.5|15
1725924430000|2024-09-09 23:27:10|108424.2|108279.9|108419.5|108285.5|108424.2|108285.5|108419.5|108279.9|4
1725924440000|2024-09-09 23:27:20|108419.4|108277.9|108374.7|108324.7|108425.3|108325.1|108374.4|108277.1|19
1725924450000|2024-09-09 23:27:30|108372.5|108322.5|108372.6|108322.6|108373.6|108323.6|108372.4|108322.4|5
1725924460000|2024-09-09 23:27:40|108372.3|108322.3|108372.3|108322.3|108372.3|108322.3|108372.3|108322.3|1
1725924470000|2024-09-09 23:27:50|108372.4|108322.4|108418.1|108281.4|108418.1|108322.4|108372.4|108281.2|3
1725924480000|2024-09-09 23:28:00|108417.7|108281.2|108417.7|108281.4|108417.7|108281.4|108417.7|108281.2|2
1725924490000|2024-09-09 23:28:10|108418.9|108280.5|108425|108282.5|108426.4|108331|108377.9|108280.5|15
1725924500000|2024-09-09 23:28:20|108422.9|108280.4|108377.4|108327.4|108426|108328.5|108372|108279.5|19
1725924510000|2024-09-09 23:28:30|108377.6|108327.6|108422.8|108281.8|108422.8|108329.5|108375.6|108281.3|13
1725924520000|2024-09-09 23:28:40|108423.5|108280.2|108378.1|108328.1|108423.6|108329.1|108378|108280.2|10
1725924530000|2024-09-09 23:28:50|108418.3|108284.2|108378|108328|108418.3|108328.1|108378|108284.2|3
1725924540000|2024-09-09 23:29:00|108427.8|108279.7|108427.8|108279.8|108427.8|108279.8|108427.8|108279.7|2
1725924550000|2024-09-09 23:29:10|108436.2|108274.6|108379.4|108329.4|108440.3|108329.4|108375.2|108269.3|36
1725924560000|2024-09-09 23:29:20|108419.1|108286.5|108378.2|108328.2|108419.2|108328.2|108374.2|108281.4|20
1725924570000|2024-09-09 23:29:30|108417.7|108291.6|108376.6|108326.6|108418.3|108330|108376.6|108285.3|17
1725924580000|2024-09-09 23:29:40|108374.9|108324.9|108412.4|108284.9|108420.6|108325.9|108371.2|108273.5|24
1725924590000|2024-09-09 23:29:50|108412|108286.7|108411|108281.1|108422.3|108329.4|108377.2|108273.3|33
1725924600000|2024-09-09 23:30:00|108414.9|108281.8|108373.5|108323.5|108422.6|108323.6|108373.5|108279.7|25
1725924610000|2024-09-09 23:30:10|108374.9|108324.9|108413.6|108283.2|108419.4|108325.2|108369.6|108269.6|27
1725924620000|2024-09-09 23:30:20|108414.7|108283.1|108413.8|108283.6|108414.7|108283.7|108413.4|108283.1|8
1725924630000|2024-09-09 23:30:30|108414|108283.8|108414|108283.9|108414|108283.9|108414|108283.8|2
1725924640000|2024-09-09 23:30:40|108414.1|108284|108373.3|108323.3|108423.7|108326.4|108373.1|108269|33
1725924650000|2024-09-09 23:30:50|108412.3|108281.8|108413.1|108282.4|108422.9|108324.8|108374.6|108269.1|15
1725924660000|2024-09-09 23:31:00|108410.8|108285.1|108374.4|108324.4|108420.8|108329.3|108374.4|108273.2|13
1725924670000|2024-09-09 23:31:10|108374.7|108324.7|108375.6|108325.6|108375.7|108325.7|108374.7|108324.7|5
1725924680000|2024-09-09 23:31:20|108375.8|108325.8|108424.3|108272|108424.6|108325.8|108375.8|108272|4
1725924690000|2024-09-09 23:31:30|108422.5|108275.6|108414.5|108289.1|108426|108327.5|108376.7|108275.6|16
1725924700000|2024-09-09 23:31:40|108378.8|108328.8|108378.6|108328.6|108378.8|108328.8|108378.6|108328.6|2
1725924710000|2024-09-09 23:31:50|108378.9|108328.9|108378.7|108328.7|108379.5|108329.5|108377.4|108327.4|4
1725924720000|2024-09-09 23:32:00|108424.4|108283.5|108422.7|108290|108430.3|108292.1|108422.2|108266|27
1725924730000|2024-09-09 23:32:10|108377|108327|108380.8|108330.8|108420.5|108334.5|108377|108288.9|15
1725924740000|2024-09-09 23:32:20|108380.6|108330.6|108378|108328|108421.5|108331.1|108378|108293.6|14
1725924750000|2024-09-09 23:32:30|108378.1|108328.1|108420.6|108288.9|108420.6|108328.8|108378.1|108288.9|6
1725924760000|2024-09-09 23:32:40|108422.7|108289.3|108380.7|108330.7|108422.9|108331|108370.1|108284|25
1725924770000|2024-09-09 23:32:50|108380.5|108330.5|108370.8|108320.8|108424.1|108334.8|108368.8|108272.4|64
1725924780000|2024-09-09 23:33:00|108369|108319|108365.4|108315.4|108370.9|108320.9|108365.4|108315.4|23
1725924790000|2024-09-09 23:33:10|108411|108278.3|108415.4|108284.5|108420.3|108330.7|108366.4|108275.6|67
1725924800000|2024-09-09 23:33:20|108416|108283.7|108416.6|108273.9|108423.6|108323.5|108366.3|108245.8|64
1725924810000|2024-09-09 23:33:30|108413.3|108273.3|108362.7|108312.7|108413.3|108316|108360|108271.9|58
1725924820000|2024-09-09 23:33:40|108363.7|108313.7|108397.9|108268.4|108417.4|108314.2|108360.8|108253.3|61
1725924830000|2024-09-09 23:33:50|108396.1|108270.7|108404.2|108267|108414.1|108316|108355.4|108265.9|59
1725924840000|2024-09-09 23:34:00|108360.7|108310.7|108404.7|108267.1|108414.3|108313.7|108357.1|108264.7|70
1725924850000|2024-09-09 23:34:10|108409.6|108267|108401.4|108271.6|108412.4|108308.1|108358.1|108251.4|67
1725924860000|2024-09-09 23:34:20|108404|108271.5|108357.3|108307.3|108406.4|108309.5|108357|108266.5|44
1725924870000|2024-09-09 23:34:30|108357.4|108307.4|108395.8|108263|108398.1|108307.6|108357.3|108258.2|16
1725924880000|2024-09-09 23:34:40|108395.7|108262.9|108392.8|108265.6|108423.4|108306.3|108352.6|108234.1|63
1725924890000|2024-09-09 23:34:50|108392.3|108265|108356.2|108306.2|108395.4|108306.2|108350.9|108261.3|29
1725924900000|2024-09-09 23:35:00|108356.3|108306.3|108363.6|108313.6|108423.1|108313.6|108353.6|108249.2|51
1725924910000|2024-09-09 23:35:10|108363.7|108313.7|108360|108310|108363.8|108313.8|108359.5|108309.5|19
1725924920000|2024-09-09 23:35:20|108359.9|108309.9|108355.6|108305.6|108397|108310|108355.6|108254.4|17
1725924930000|2024-09-09 23:35:30|108355.9|108305.9|108355.7|108305.7|108406.4|108310.7|108355.7|108261.2|51
1725924940000|2024-09-09 23:35:40|108355.8|108305.8|108400.5|108275.4|108402.3|108311.6|108355.8|108272.1|25
1725924950000|2024-09-09 23:35:50|108361.9|108311.9|108355|108305|108361.9|108311.9|108354.7|108304.7|16
1725924960000|2024-09-09 23:36:00|108358.5|108308.5|108359.1|108309.1|108402.9|108311.4|108357.6|108269.8|41
1725924970000|2024-09-09 23:36:10|108358.8|108308.8|108357.1|108307.1|108407|108313.3|108355.6|108267.5|31
1725924980000|2024-09-09 23:36:20|108358.1|108308.1|108355.9|108305.9|108400|108310.3|108349.7|108272.5|36
1725924990000|2024-09-09 23:36:30|108352.6|108302.6|108394.1|108267.2|108403.8|108306.1|108351|108260.3|58
1725925000000|2024-09-09 23:36:40|108352.3|108302.3|108353.5|108303.5|108403.7|108305.6|108349.7|108260.7|70
1725925010000|2024-09-09 23:36:50|108351.9|108301.9|108390.4|108264.3|108394.8|108303|108346.4|108263.3|39
1725925020000|2024-09-09 23:37:00|108349.1|108299.1|108345.8|108295.8|108394.5|108301.8|108344.4|108260.7|37
1725925030000|2024-09-09 23:37:10|108348.3|108298.3|108348.5|108298.5|108349.3|108299.3|108345.8|108295.8|30
1725925040000|2024-09-09 23:37:20|108348|108298|108352.7|108302.7|108396.2|108304.9|108347.5|108261.6|59
1725925050000|2024-09-09 23:37:30|108355|108305|108352.4|108302.4|108395.5|108306.7|108350.3|108268|59
1725925060000|2024-09-09 23:37:40|108351.9|108301.9|108351.7|108301.7|108352.8|108302.8|108345.9|108295.9|31
1725925070000|2024-09-09 23:37:50|108352.5|108302.5|108351.1|108301.1|108397|108307|108350.9|108267.4|63
1725925080000|2024-09-09 23:38:00|108352.5|108302.5|108354.2|108304.2|108358.1|108308.1|108350.9|108300.9|71
1725925090000|2024-09-09 23:38:10|108352.4|108302.4|108352.7|108302.7|108395.7|108308.2|108351|108267.5|67
1725925100000|2024-09-09 23:38:20|108357.4|108307.4|108355.6|108305.6|108358|108308|108351.3|108301.3|62
1725925110000|2024-09-09 23:38:30|108355.5|108305.5|108362|108312|108439.6|108318.9|108351.6|108275.7|45
1725925120000|2024-09-09 23:38:40|108406.4|108277|108362.7|108312.7|108417.9|108314.8|108361.9|108269.2|37
1725925130000|2024-09-09 23:38:50|108404.2|108278.4|108360.4|108310.4|108424.4|108315.4|108360.4|108254.3|53
1725925140000|2024-09-09 23:39:00|108361.1|108311.1|108411|108280.6|108414.1|108317.7|108359.3|108271.5|70
1725925150000|2024-09-09 23:39:10|108365.1|108315.1|108406.2|108275.6|108434.5|108318.8|108360.4|108270.4|73
1725925160000|2024-09-09 23:39:20|108406.8|108276|108410.3|108277.5|108413.3|108316.1|108358|108274|75
1725925170000|2024-09-09 23:39:30|108362.6|108312.6|108407.9|108266.2|108428.2|108313.1|108355.4|108260.1|68
1725925180000|2024-09-09 23:39:40|108400.8|108267.5|108401.5|108269.9|108406.9|108310.4|108354|108265|53
1725925190000|2024-09-09 23:39:50|108398|108272.9|108406.5|108259.9|108416.3|108310.6|108349.5|108255.7|41
1725925200000|2024-09-09 23:40:00|108400.3|108264.1|108394.5|108268.1|108402.6|108307.8|108353.1|108264.1|43
1725925210000|2024-09-09 23:40:10|108350.7|108300.7|108355.1|108305.1|108392.7|108305.1|108348.2|108261.4|43
1725925220000|2024-09-09 23:40:20|108352.3|108302.3|108350.6|108300.6|108413.6|108304.6|108348.5|108252.1|52
1725925230000|2024-09-09 23:40:30|108350.7|108300.7|108352.1|108302.1|108404.8|108306.2|108349|108256.9|49
1725925240000|2024-09-09 23:40:40|108394.4|108268.7|108350.4|108300.4|108395.1|108306.2|108347.2|108264.6|63
1725925250000|2024-09-09 23:40:50|108349|108299|108389.5|108264.5|108404.5|108305.8|108348.7|108258|65
1725925260000|2024-09-09 23:41:00|108352.9|108302.9|108349.8|108299.8|108398.6|108305.7|108348.9|108263.1|69
1725925270000|2024-09-09 23:41:10|108351.7|108301.7|108391.7|108264.9|108406.6|108304.8|108349.4|108246.5|75
1725925280000|2024-09-09 23:41:20|108352.3|108302.3|108388.8|108261|108405.6|108310|108348|108245|72
1725925290000|2024-09-09 23:41:30|108394.3|108250.6|108352.9|108302.9|108395.8|108308.1|108349|108250.6|46
1725925300000|2024-09-09 23:41:40|108352.8|108302.8|108352.4|108302.4|108407.7|108307.9|108350.4|108259.6|56
1725925310000|2024-09-09 23:41:50|108354.7|108304.7|108351.7|108301.7|108403.5|108306.4|108349.2|108264.5|60
1725925320000|2024-09-09 23:42:00|108352.2|108302.2|108409|108271.4|108414.3|108313.2|108352.1|108265.5|49
1725925330000|2024-09-09 23:42:10|108425.4|108272.6|108376.2|108326.2|108451.5|108330.9|108373.9|108272.6|49
1725925340000|2024-09-09 23:42:20|108376.4|108326.4|108371.2|108321.2|108424.7|108328|108369.2|108272.8|47
1725925350000|2024-09-09 23:42:30|108370.8|108320.8|108374.5|108324.5|108421.3|108329.1|108369.7|108280.1|46
1725925360000|2024-09-09 23:42:40|108374.3|108324.3|108375.3|108325.3|108429|108330|108373.2|108284.1|44
1725925370000|2024-09-09 23:42:50|108377.2|108327.2|108376.8|108326.8|108434.4|108329.2|108372.6|108285.5|34
1725925380000|2024-09-09 23:43:00|108376.7|108326.7|108373.8|108323.8|108422.7|108331.1|108373.8|108286.6|34
1725925390000|2024-09-09 23:43:10|108373.2|108323.2|108372.6|108322.6|108433.3|108329.4|108372.4|108284.7|34
1725925400000|2024-09-09 23:43:20|108372.8|108322.8|108375.7|108325.7|108425.2|108327|108371.8|108284.3|27
1725925410000|2024-09-09 23:43:30|108374.5|108324.5|108415.6|108289.8|108417.7|108325.3|108373.5|108281|19
1725925420000|2024-09-09 23:43:40|108420.9|108291.9|108374.1|108324.1|108422.6|108328.3|108369.3|108283.3|44
1725925430000|2024-09-09 23:43:50|108371|108321|108415.3|108289.1|108430.7|108325|108369.5|108279.2|70
1725925440000|2024-09-09 23:44:00|108371.7|108321.7|108359.8|108309.8|108446.4|108325.6|108358|108271.8|68
1725925450000|2024-09-09 23:44:10|108362.6|108312.6|108354.7|108304.7|108404.8|108312.6|108352.3|108263.5|29
1725925460000|2024-09-09 23:44:20|108391.5|108264.1|108353.9|108303.9|108411.4|108310.9|108352.5|108258.6|54
1725925470000|2024-09-09 23:44:30|108395.6|108267.2|108354.9|108304.9|108402.8|108308.6|108351.1|108260.3|67
1725925480000|2024-09-09 23:44:40|108352.9|108302.9|108351.1|108301.1|108400.9|108307.3|108349.1|108262.9|69
1725925490000|2024-09-09 23:44:50|108351.5|108301.5|108392.2|108264.7|108409.5|108306.9|108348.7|108250.6|69
1725925500000|2024-09-09 23:45:00|108352|108302|108357.8|108307.8|108400.9|108308|108350.2|108263.7|71
1725925510000|2024-09-09 23:45:10|108352.2|108302.2|108352.2|108302.2|108357.4|108307.4|108350.5|108300.5|38
1725925520000|2024-09-09 23:45:20|108354.7|108304.7|108395|108268.9|108398.3|108309.8|108351.1|108266.2|56
1725925530000|2024-09-09 23:45:30|108352.7|108302.7|108408.3|108264.7|108408.3|108312.5|108352.7|108261.7|73
1725925540000|2024-09-09 23:45:40|108355.5|108305.5|108355.2|108305.2|108404.5|108312.6|108354.1|108272.5|73
1725925550000|2024-09-09 23:45:50|108358.6|108308.6|108356|108306|108363.4|108313.4|108354.9|108304.9|70
1725925560000|2024-09-09 23:46:00|108360.2|108310.2|108361.6|108311.6|108409|108314.9|108354.9|108266.2|69
1725925570000|2024-09-09 23:46:10|108361|108311|108357.5|108307.5|108361.4|108311.4|108353.2|108303.2|39
1725925580000|2024-09-09 23:46:20|108355.1|108305.1|108404.1|108268.7|108404.1|108313|108355.1|108268.7|42
1725925590000|2024-09-09 23:46:30|108357.6|108307.6|108357.9|108307.9|108400|108311.9|108352.6|108269.6|72
1725925600000|2024-09-09 23:46:40|108355.7|108305.7|108359.5|108309.5|108409.5|108310.9|108350.6|108258|73
1725925610000|2024-09-09 23:46:50|108397.7|108272.1|108355.3|108305.3|108397.7|108310.4|108352.2|108270.1|75
1725925620000|2024-09-09 23:47:00|108360.1|108310.1|108358.4|108308.4|108405.6|108314.5|108354.2|108269.4|53
1725925630000|2024-09-09 23:47:10|108358.9|108308.9|108361.4|108311.4|108366.2|108316.2|108358.9|108308.9|36
1725925640000|2024-09-09 23:47:20|108363.3|108313.3|108363.4|108313.4|108366.4|108316.4|108351.5|108301.5|32
1725925650000|2024-09-09 23:47:30|108363.7|108313.7|108365.3|108315.3|108367.3|108317.3|108361|108311|34
1725925660000|2024-09-09 23:47:40|108364.9|108314.9|108359.2|108309.2|108414.6|108316.6|108359.2|108268.1|46
1725925670000|2024-09-09 23:47:50|108363.4|108313.4|108363.1|108313.1|108416.3|108319.1|108359.8|108273.4|46
1725925680000|2024-09-09 23:48:00|108363|108313|108365.8|108315.8|108417.3|108322|108363|108277.6|45
1725925690000|2024-09-09 23:48:10|108368.6|108318.6|108423.6|108295.9|108456.5|108338.8|108364.5|108293.3|51
1725925700000|2024-09-09 23:48:20|108423.8|108295.5|108420.6|108293|108430.9|108336.4|108378.3|108286.8|51
1725925710000|2024-09-09 23:48:30|108379.4|108329.4|108450.7|108303.3|108452.9|108332.1|108375.3|108285.2|55
1725925720000|2024-09-09 23:48:40|108450.3|108302.4|108382.1|108332.1|108450.3|108337.6|108379.2|108292.4|63
1725925730000|2024-09-09 23:48:50|108418.3|108292.7|108386.4|108336.4|108418.3|108337|108377.1|108292.1|39
1725925740000|2024-09-09 23:49:00|108380.5|108330.5|108380.3|108330.3|108419.9|108336.1|108376.6|108294.8|43
1725925750000|2024-09-09 23:49:10|108383.1|108333.1|108417.4|108278.5|108417.4|108335.7|108375.8|108278.5|41
1725925760000|2024-09-09 23:49:20|108375.6|108325.6|108379.7|108329.7|108425.6|108332.9|108373.8|108293|39
1725925770000|2024-09-09 23:49:30|108379.1|108329.1|108382.6|108332.6|108383.6|108333.6|108377.6|108327.6|29
1725925780000|2024-09-09 23:49:40|108384.2|108334.2|108382.1|108332.1|108386.8|108336.8|108380.9|108330.9|37
1725925790000|2024-09-09 23:49:50|108382|108332|108382.5|108332.5|108424.2|108337.8|108380.5|108291.1|26
1725925800000|2024-09-09 23:50:00|108384.8|108334.8|108377.8|108327.8|108384.8|108334.8|108377.8|108327.8|28
1725925810000|2024-09-09 23:50:10|108380.5|108330.5|108377|108327|108382|108332|108376.4|108326.4|27
1725925820000|2024-09-09 23:50:20|108376.8|108326.8|108430.9|108305.4|108430.9|108331.7|108376.8|108305.4|20
1725925830000|2024-09-09 23:50:30|108439|108291.6|108377.3|108327.3|108439|108333.5|108373.6|108291.6|52
1725925840000|2024-09-09 23:50:40|108379.3|108329.3|108381.8|108331.8|108384|108334|108375|108325|32
1725925850000|2024-09-09 23:50:50|108380.7|108330.7|108378|108328|108381.8|108331.8|108377.4|108327.4|32
1725925860000|2024-09-09 23:51:00|108379.6|108329.6|108382.6|108332.6|108428|108334.7|108376.9|108289.9|50
1725925870000|2024-09-09 23:51:10|108379.9|108329.9|108384|108334|108437.7|108338.1|108376.8|108298.8|39
1725925880000|2024-09-09 23:51:20|108383.9|108333.9|108382.4|108332.4|108385.9|108335.9|108377.9|108327.9|25
1725925890000|2024-09-09 23:51:30|108382.5|108332.5|108388.2|108338.2|108450.9|108339.7|108379.6|108287.9|50
1725925900000|2024-09-09 23:51:40|108388.3|108338.3|108453.4|108312.4|108455|108354.8|108388.3|108312.4|40
1725925910000|2024-09-09 23:51:50|108400.2|108350.2|108444.2|108314.6|108459.5|108357.4|108394.1|108309.5|63
1725925920000|2024-09-09 23:52:00|108458|108321.2|108408.2|108358.2|108458|108362.7|108403.9|108321.2|34
1725925930000|2024-09-09 23:52:10|108407.7|108357.7|108408.7|108358.7|108444.2|108365.1|108402|108319.2|41
1725925940000|2024-09-09 23:52:20|108408.5|108358.5|108406|108356|108454.1|108364.8|108403.8|108327.1|38
1725925950000|2024-09-09 23:52:30|108406.2|108356.2|108407.1|108357.1|108409.2|108359.2|108404.2|108354.2|27
1725925960000|2024-09-09 23:52:40|108408.9|108358.9|108406.7|108356.7|108410.6|108360.6|108403.2|108353.2|29
1725925970000|2024-09-09 23:52:50|108405.8|108355.8|108406.1|108356.1|108407.5|108357.5|108400.5|108350.5|30
1725925980000|2024-09-09 23:53:00|108409.1|108359.1|108406.1|108356.1|108409.1|108359.1|108400.6|108350.6|35
1725925990000|2024-09-09 23:53:10|108405.9|108355.9|108407|108357|108408.9|108358.9|108403.5|108353.5|26
1725926000000|2024-09-09 23:53:20|108406.8|108356.8|108409|108359|108417.7|108367.7|108403.3|108353.3|47
1725926010000|2024-09-09 23:53:30|108408.9|108358.9|108408.3|108358.3|108410.7|108360.7|108405.2|108355.2|30
1725926020000|2024-09-09 23:53:40|108409.5|108359.5|108405.8|108355.8|108411.6|108361.6|108403.5|108353.5|35
1725926030000|2024-09-09 23:53:50|108404|108354|108408|108358|108410.4|108360.4|108403.5|108353.5|39
1725926040000|2024-09-09 23:54:00|108411.4|108361.4|108406.5|108356.5|108411.7|108361.7|108402.1|108352.1|36
1725926050000|2024-09-09 23:54:10|108406.6|108356.6|108406.8|108356.8|108411|108361|108404.2|108354.2|48
1725926060000|2024-09-09 23:54:20|108406.7|108356.7|108407.1|108357.1|108454|108360.1|108404.4|108314.4|46
1725926070000|2024-09-09 23:54:30|108407.3|108357.3|108406|108356|108412.2|108362.2|108404.6|108354.6|39
1725926080000|2024-09-09 23:54:40|108405.7|108355.7|108403.6|108353.6|108409.9|108359.9|108402.2|108352.2|25
1725926090000|2024-09-09 23:54:50|108409.5|108359.5|108407.5|108357.5|108458.5|108361.8|108402|108317.4|41
1725926100000|2024-09-09 23:55:00|108402.5|108352.5|108405.9|108355.9|108455.3|108358.1|108398.2|108297.1|61
1725926110000|2024-09-09 23:55:10|108403.8|108353.8|108422.1|108372.1|108533.9|108372.1|108401.2|108307.6|54
1725926120000|2024-09-09 23:55:20|108421.9|108371.9|108476.7|108327.2|108517|108373.9|108410.6|108320.9|58
1725926130000|2024-09-09 23:55:30|108482.7|108325.4|108426.6|108376.6|108482.7|108380.8|108421.1|108320.5|58
1725926140000|2024-09-09 23:55:40|108425.6|108375.6|108483.6|108301.1|108492.9|108378.2|108415.5|108297.9|55
1725926150000|2024-09-09 23:55:50|108482.2|108301.7|108489.3|108322.5|108511.9|108373.4|108416.5|108296.1|63
1725926160000|2024-09-09 23:56:00|108489.7|108323.1|108413.7|108363.7|108489.7|108374.7|108410.3|108321.4|63
1725926170000|2024-09-09 23:56:10|108416.6|108366.6|108415.9|108365.9|108460.8|108371.7|108404.7|108311|54
1725926180000|2024-09-09 23:56:20|108417.2|108367.2|108469.4|108317.6|108469.6|108374|108412.3|108310.1|68
1725926190000|2024-09-09 23:56:30|108466|108322.8|108460.2|108329.1|108471.8|108367|108414|108309.9|66
1725926200000|2024-09-09 23:56:40|108423.7|108373.7|108463.1|108318.2|108475.1|108374.9|108412.6|108318.2|52
1725926210000|2024-09-09 23:56:50|108473.2|108322.5|108463.1|108336.5|108473.2|108376.9|108414.1|108315.1|67
1725926220000|2024-09-09 23:57:00|108426.2|108376.2|108424.2|108374.2|108427.7|108377.7|108421|108371|30
1725926230000|2024-09-09 23:57:10|108424.3|108374.3|108424.1|108374.1|108424.3|108374.3|108424.1|108374.1|3
1725926240000|2024-09-09 23:57:20|108423.8|108373.8|108428.8|108378.8|108430|108380|108422|108372|22
1725926250000|2024-09-09 23:57:30|108429|108379|108429.5|108379.5|108430.5|108380.5|108428|108378|14
1725926260000|2024-09-09 23:57:40|108428|108378|108427.4|108377.4|108428.1|108378.1|108427.3|108377.3|10
1725926270000|2024-09-09 23:57:50|108428.8|108378.8|108426.9|108376.9|108428.8|108378.8|108426.5|108376.5|13
1725926280000|2024-09-09 23:58:00|108427.7|108377.7|108426.3|108376.3|108429.2|108379.2|108423.4|108373.4|41
1725926290000|2024-09-09 23:58:10|108424.9|108374.9|108427|108377|108427.4|108377.4|108423.7|108373.7|40
1725926300000|2024-09-09 23:58:20|108426|108376|108425.2|108375.2|108427.2|108377.2|108423|108373|56
1725926310000|2024-09-09 23:58:30|108424.9|108374.9|108425.2|108375.2|108426.5|108376.5|108424.9|108374.9|28
1725926320000|2024-09-09 23:58:40|108425.3|108375.3|108430.3|108380.3|108430.5|108380.5|108425.2|108375.2|43
1725926330000|2024-09-09 23:58:50|108428.4|108378.4|108468.9|108418.9|108469|108419|108428.4|108378.4|47
1725926340000|2024-09-09 23:59:00|108469.1|108419.1|108467.5|108417.5|108472.7|108422.7|108465.8|108415.8|45
1725926350000|2024-09-09 23:59:10|108467.1|108417.1|108460.7|108410.7|108467.1|108417.1|108460.7|108410.7|43
1725926360000|2024-09-09 23:59:20|108460.5|108410.5|108459.8|108409.8|108461|108411|108459.7|108409.7|12
1725926370000|2024-09-09 23:59:30|108459.9|108409.9|108459.8|108409.8|108459.9|108409.9|108459.8|108409.8|2
1725926380000|2024-09-09 23:59:40|108459.7|108409.7|108454|108404|108459.7|108409.7|108454|108404|12
1725926390000|2024-09-09 23:59:50|108453.2|108403.2|108453.1|108403.1|108453.5|108403.5|108452.6|108402.6|12
1725926400000|2024-09-10 00:00:00|108455.4|108405.4|108444.6|108394.6|108463.2|108413.2|108443.9|108393.9|43
1725926410000|2024-09-10 00:00:10|108444.8|108394.8|108447.5|108397.5|108451.3|108401.3|108444.8|108394.8|26
1725926420000|2024-09-10 00:00:20|108447.7|108397.7|108447.2|108397.2|108448.6|108398.6|108446.8|108396.8|9
1725926430000|2024-09-10 00:00:30|108447.3|108397.3|108449.7|108399.7|108449.9|108399.9|108447.2|108397.2|12
1725926440000|2024-09-10 00:00:40|108448.8|108398.8|108452.2|108402.2|108452.2|108402.2|108448.3|108398.3|10
1725926450000|2024-09-10 00:00:50|108451.3|108401.3|108455.8|108405.8|108456.5|108406.5|108451.3|108401.3|9
1725926460000|2024-09-10 00:01:00|108456.5|108406.5|108454.5|108404.5|108456.9|108406.9|108454.2|108404.2|11
1725926470000|2024-09-10 00:01:10|108454.4|108404.4|108459.3|108409.3|108459.3|108409.3|108454.4|108404.4|21
1725926480000|2024-09-10 00:01:20|108459.1|108409.1|108464|108414|108468.5|108418.5|108457|108407|24
1725926490000|2024-09-10 00:01:30|108463.4|108413.4|108468.2|108418.2|108468.7|108418.7|108463.4|108413.4|11
1725926500000|2024-09-10 00:01:40|108468.3|108418.3|108468.2|108418.2|108470.6|108420.6|108464.6|108414.6|15
1725926510000|2024-09-10 00:01:50|108469.5|108419.5|108469.7|108419.7|108471.2|108421.2|108469.1|108419.1|10
1725926520000|2024-09-10 00:02:00|108469.2|108419.2|108467.6|108417.6|108469.2|108419.2|108465.2|108415.2|19
1725926530000|2024-09-10 00:02:10|108469.7|108419.7|108465.6|108415.6|108469.9|108419.9|108461.8|108411.8|22
1725926540000|2024-09-10 00:02:20|108465.5|108415.5|108464.4|108414.4|108467.2|108417.2|108463|108413|17
1725926550000|2024-09-10 00:02:30|108464.5|108414.5|108461.9|108411.9|108464.5|108414.5|108461.1|108411.1|23
1725926560000|2024-09-10 00:02:40|108462|108412|108451.4|108401.4|108462|108412|108451.1|108401.1|16
1725926570000|2024-09-10 00:02:50|108453.5|108403.5|108453.9|108403.9|108455.6|108405.6|108450.5|108400.5|18
1725926580000|2024-09-10 00:03:00|108452.9|108402.9|108453.1|108403.1|108456.4|108406.4|108452.3|108402.3|37
1725926590000|2024-09-10 00:03:10|108453|108403|108453.6|108403.6|108455.7|108405.7|108451.2|108401.2|32
1725926600000|2024-09-10 00:03:20|108454.2|108404.2|108450.4|108400.4|108455.8|108405.8|108450.4|108400.4|32
1725926610000|2024-09-10 00:03:30|108452.4|108402.4|108457.6|108407.6|108458.6|108408.6|108449.5|108399.5|33
1725926620000|2024-09-10 00:03:40|108458.2|108408.2|108455.1|108405.1|108460.1|108410.1|108455.1|108405.1|31
1725926630000|2024-09-10 00:03:50|108454|108404|108455.2|108405.2|108459|108409|108453.6|108403.6|33
1725926640000|2024-09-10 00:04:00|108455.1|108405.1|108453.2|108403.2|108455.7|108405.7|108453|108403|11
1725926650000|2024-09-10 00:04:10|108454.3|108404.3|108454.1|108404.1|108457.7|108407.7|108447.9|108397.9|44
1725926660000|2024-09-10 00:04:20|108452.8|108402.8|108446.1|108396.1|108457|108407|108446.1|108396.1|25
1725926670000|2024-09-10 00:04:30|108445.7|108395.7|108446.5|108396.5|108447.8|108397.8|108439|108389|57
1725926680000|2024-09-10 00:04:40|108447.7|108397.7|108447.4|108397.4|108448.5|108398.5|108444.5|108394.5|35
1725926690000|2024-09-10 00:04:50|108448.4|108398.4|108446.5|108396.5|108449.5|108399.5|108443.9|108393.9|24
1725926700000|2024-09-10 00:05:00|108443.8|108393.8|108457.7|108407.7|108458|108408|108441.6|108391.6|58
1725926710000|2024-09-10 00:05:10|108456.8|108406.8|108458|108408|108458|108408|108455.2|108405.2|26
1725926720000|2024-09-10 00:05:20|108458.7|108408.7|108480.7|108430.7|108481.8|108431.8|108457.6|108407.6|51
1725926730000|2024-09-10 00:05:30|108480.2|108430.2|108479.9|108429.9|108481.5|108431.5|108475.7|108425.7|26
1725926740000|2024-09-10 00:05:40|108480.5|108430.5|108480|108430|108481.2|108431.2|108478|108428|28
1725926750000|2024-09-10 00:05:50|108480.8|108430.8|108483.5|108433.5|108487.3|108437.3|108476.1|108426.1|56
1725926760000|2024-09-10 00:06:00|108482.7|108432.7|108488.2|108438.2|108489.8|108439.8|108481.1|108431.1|40
1725926770000|2024-09-10 00:06:10|108488.7|108438.7|108486|108436|108493.1|108443.1|108485.2|108435.2|30
1725926780000|2024-09-10 00:06:20|108486.1|108436.1|108486.6|108436.6|108489.4|108439.4|108486.1|108436.1|21
1725926790000|2024-09-10 00:06:30|108486.1|108436.1|108488.2|108438.2|108491.6|108441.6|108485.9|108435.9|37
1725926800000|2024-09-10 00:06:40|108491.2|108441.2|108488.6|108438.6|108491.2|108441.2|108485.4|108435.4|28
1725926810000|2024-09-10 00:06:50|108488.4|108438.4|108515.9|108465.9|108515.9|108465.9|108487.9|108437.9|20
1725926820000|2024-09-10 00:07:00|108514.6|108464.6|108518.1|108468.1|108519.1|108469.1|108509.9|108459.9|29
1725926830000|2024-09-10 00:07:10|108517.8|108467.8|108517.5|108467.5|108517.8|108467.8|108517.4|108467.4|4
1725926840000|2024-09-10 00:07:20|108517.4|108467.4|108514.6|108464.6|108517.6|108467.6|108512.2|108462.2|8
1725926850000|2024-09-10 00:07:30|108514.3|108464.3|108509.6|108459.6|108514.5|108464.5|108507.1|108457.1|19
1725926860000|2024-09-10 00:07:40|108509.5|108459.5|108509.5|108459.5|108510.9|108460.9|108508.7|108458.7|8
1725926870000|2024-09-10 00:07:50|108510.4|108460.4|108510.8|108460.8|108515.3|108465.3|108510.4|108460.4|19
1725926880000|2024-09-10 00:08:00|108509.4|108459.4|108508.3|108458.3|108509.4|108459.4|108508.3|108458.3|7
1725926890000|2024-09-10 00:08:10|108508.4|108458.4|108508|108458|108508.6|108458.6|108507.5|108457.5|12
1725926900000|2024-09-10 00:08:20|108508.3|108458.3|108509.6|108459.6|108513.2|108463.2|108507.5|108457.5|15
1725926910000|2024-09-10 00:08:30|108511.6|108461.6|108517.9|108467.9|108520.8|108470.8|108508.9|108458.9|29
1725926920000|2024-09-10 00:08:40|108518|108468|108515.5|108465.5|108522.9|108472.9|108514.9|108464.9|37
1725926930000|2024-09-10 00:08:50|108514.9|108464.9|108510.5|108460.5|108515.7|108465.7|108508.9|108458.9|28
1725926940000|2024-09-10 00:09:00|108510.7|108460.7|108516|108466|108516|108466|108509.3|108459.3|36
1725926950000|2024-09-10 00:09:10|108514.3|108464.3|108513.8|108463.8|108516.2|108466.2|108512|108462|32
1725926960000|2024-09-10 00:09:20|108512.7|108462.7|108510.1|108460.1|108513.7|108463.7|108507.8|108457.8|26
1725926970000|2024-09-10 00:09:30|108510.3|108460.3|108511.9|108461.9|108512.5|108462.5|108508.8|108458.8|20
1725926980000|2024-09-10 00:09:40|108512|108462|108509|108459|108512.5|108462.5|108508.4|108458.4|20
1725926990000|2024-09-10 00:09:50|108509.7|108459.7|108510.7|108460.7|108510.9|108460.9|108507.2|108457.2|17
1725927000000|2024-09-10 00:10:00|108511.3|108461.3|108515|108465|108516.1|108466.1|108508.1|108458.1|31
1725927010000|2024-09-10 00:10:10|108514.5|108464.5|108512.6|108462.6|108515.6|108465.6|108508|108458|42
1725927020000|2024-09-10 00:10:20|108515.5|108465.5|108525.5|108475.5|108530|108480|108513.7|108463.7|53
1725927030000|2024-09-10 00:10:30|108525.6|108475.6|108523.4|108473.4|108528.3|108478.3|108522.9|108472.9|46
1725927040000|2024-09-10 00:10:40|108522|108472|108524.9|108474.9|108526.7|108476.7|108520.7|108470.7|37
1725927050000|2024-09-10 00:10:50|108524.4|108474.4|108566|108516|108568.8|108518.8|108523.5|108473.5|48
1725927060000|2024-09-10 00:11:00|108566.5|108516.5|108571.6|108521.6|108577.3|108527.3|108564.4|108514.4|52
1725927070000|2024-09-10 00:11:10|108572.9|108522.9|108571.2|108521.2|108577.1|108527.1|108568.6|108518.6|41
1725927080000|2024-09-10 00:11:20|108572.6|108522.6|108574.5|108524.5|108588.7|108538.7|108569.2|108519.2|57
1725927090000|2024-09-10 00:11:30|108574.7|108524.7|108566.3|108516.3|108575.1|108525.1|108560.4|108510.4|53
1725927100000|2024-09-10 00:11:40|108566.9|108516.9|108569.7|108519.7|108571.1|108521.1|108564.7|108514.7|37
1725927110000|2024-09-10 00:11:50|108568.3|108518.3|108567.8|108517.8|108569.9|108519.9|108564.9|108514.9|22
1725927120000|2024-09-10 00:12:00|108567.5|108517.5|108562.9|108512.9|108567.9|108517.9|108562.8|108512.8|38
1725927130000|2024-09-10 00:12:10|108563.5|108513.5|108568.5|108518.5|108569.5|108519.5|108561.7|108511.7|42
1725927140000|2024-09-10 00:12:20|108567.9|108517.9|108566.3|108516.3|108570.9|108520.9|108565|108515|28
1725927150000|2024-09-10 00:12:30|108567.2|108517.2|108565.7|108515.7|108571.5|108521.5|108564.6|108514.6|35
1725927160000|2024-09-10 00:12:40|108566.9|108516.9|108567.9|108517.9|108569.3|108519.3|108566.1|108516.1|36
1725927170000|2024-09-10 00:12:50|108569.1|108519.1|108568.7|108518.7|108569.2|108519.2|108565.4|108515.4|26
1725927180000|2024-09-10 00:13:00|108568.6|108518.6|108567.3|108517.3|108568.6|108518.6|108566.4|108516.4|11
1725927190000|2024-09-10 00:13:10|108566.2|108516.2|108563.3|108513.3|108568|108518|108563.3|108513.3|20
1725927200000|2024-09-10 00:13:20|108563|108513|108559.6|108509.6|108563.8|108513.8|108554.1|108504.1|44
1725927210000|2024-09-10 00:13:30|108561.4|108511.4|108565.9|108515.9|108567.5|108517.5|108559|108509|45
1725927220000|2024-09-10 00:13:40|108566.3|108516.3|108565.4|108515.4|108566.5|108516.5|108563.5|108513.5|45
1725927230000|2024-09-10 00:13:50|108565.7|108515.7|108565.5|108515.5|108567.3|108517.3|108558|108508|42
1725927240000|2024-09-10 00:14:00|108564|108514|108568.2|108518.2|108568.2|108518.2|108564|108514|28
1725927250000|2024-09-10 00:14:10|108567.5|108517.5|108568.9|108518.9|108569.5|108519.5|108566.5|108516.5|36
1725927260000|2024-09-10 00:14:20|108568.5|108518.5|108566.8|108516.8|108573.5|108523.5|108566.6|108516.6|36
1725927270000|2024-09-10 00:14:30|108566.4|108516.4|108569.2|108519.2|108570.7|108520.7|108566.4|108516.4|28
1725927280000|2024-09-10 00:14:40|108568.1|108518.1|108564.7|108514.7|108568.1|108518.1|108561.4|108511.4|55
1725927290000|2024-09-10 00:14:50|108565.8|108515.8|108565.8|108515.8|108567.2|108517.2|108562.9|108512.9|43
1725927300000|2024-09-10 00:15:00|108566.5|108516.5|108567.8|108517.8|108569.7|108519.7|108563.2|108513.2|48
1725927310000|2024-09-10 00:15:10|108566.9|108516.9|108565.9|108515.9|108569.6|108519.6|108565.1|108515.1|37
1725927320000|2024-09-10 00:15:20|108565.2|108515.2|108562.1|108512.1|108567.3|108517.3|108558.9|108508.9|40
1725927330000|2024-09-10 00:15:30|108561.6|108511.6|108563.9|108513.9|108565.9|108515.9|108558.5|108508.5|58
1725927340000|2024-09-10 00:15:40|108563.7|108513.7|108562.7|108512.7|108566.1|108516.1|108557.9|108507.9|46
1725927350000|2024-09-10 00:15:50|108564.7|108514.7|108563.5|108513.5|108568.6|108518.6|108552.8|108502.8|54
1725927360000|2024-09-10 00:16:00|108563.4|108513.4|108569.9|108519.9|108569.9|108519.9|108562.8|108512.8|18
1725927370000|2024-09-10 00:16:10|108570|108520|108569.6|108519.6|108571.1|108521.1|108569.6|108519.6|12
1725927380000|2024-09-10 00:16:20|108570|108520|108570|108520|108570.4|108520.4|108569|108519|9
1725927390000|2024-09-10 00:16:30|108569.4|108519.4|108571.9|108521.9|108571.9|108521.9|108568.8|108518.8|21
1725927400000|2024-09-10 00:16:40|108572.1|108522.1|108578.6|108528.6|108578.6|108528.6|108569.8|108519.8|25
1725927410000|2024-09-10 00:16:50|108578|108528|108578.4|108528.4|108580|108530|108578|108528|23
1725927420000|2024-09-10 00:17:00|108578.8|108528.8|108567.5|108517.5|108578.8|108528.8|108567.5|108517.5|22
1725927430000|2024-09-10 00:17:10|108567.2|108517.2|108568.7|108518.7|108568.7|108518.7|108566.8|108516.8|13
1725927440000|2024-09-10 00:17:20|108567.9|108517.9|108566.5|108516.5|108569.4|108519.4|108564.1|108514.1|20
1725927450000|2024-09-10 00:17:30|108566.3|108516.3|108570.8|108520.8|108571.3|108521.3|108566.3|108516.3|11
1725927460000|2024-09-10 00:17:40|108570.6|108520.6|108571.1|108521.1|108572.3|108522.3|108568.7|108518.7|13
1725927470000|2024-09-10 00:17:50|108571|108521|108572.1|108522.1|108572.1|108522.1|108571|108521|5
1725927480000|2024-09-10 00:18:00|108572.5|108522.5|108572.8|108522.8|108572.8|108522.8|108572.5|108522.5|6
1725927490000|2024-09-10 00:18:10|108573.1|108523.1|108574.8|108524.8|108576|108526|108573.1|108523.1|11
1725927500000|2024-09-10 00:18:20|108574.6|108524.6|108575.3|108525.3|108575.3|108525.3|108574.4|108524.4|7
1725927510000|2024-09-10 00:18:30|108575.1|108525.1|108615.6|108565.6|108617.9|108567.9|108574.8|108524.8|39
1725927520000|2024-09-10 00:18:40|108618|108568|108609.5|108559.5|108618|108568|108606.2|108556.2|23
1725927530000|2024-09-10 00:18:50|108608.3|108558.3|108611.8|108561.8|108612.1|108562.1|108606.6|108556.6|23
1725927540000|2024-09-10 00:19:00|108609.8|108559.8|108607.7|108557.7|108609.8|108559.8|108607.1|108557.1|13
1725927550000|2024-09-10 00:19:10|108607.3|108557.3|108606.9|108556.9|108608.3|108558.3|108605.3|108555.3|14
1725927560000|2024-09-10 00:19:20|108607|108557|108605|108555|108607.9|108557.9|108604.5|108554.5|19
1725927570000|2024-09-10 00:19:30|108604.9|108554.9|108605.9|108555.9|108607.5|108557.5|108604.3|108554.3|10
1725927580000|2024-09-10 00:19:40|108605.4|108555.4|108613.8|108563.8|108614.5|108564.5|108605.3|108555.3|24
1725927590000|2024-09-10 00:19:50|108613.6|108563.6|108616.2|108566.2|108616.2|108566.2|108613.5|108563.5|9
1725927600000|2024-09-10 00:20:00|108616.5|108566.5|108615.3|108565.3|108620.3|108570.3|108614.7|108564.7|29
1725927610000|2024-09-10 00:20:10|108615.2|108565.2|108614.1|108564.1|108619.1|108569.1|108609.9|108559.9|33
1725927620000|2024-09-10 00:20:20|108614.5|108564.5|108617.5|108567.5|108617.6|108567.6|108613.8|108563.8|11
1725927630000|2024-09-10 00:20:30|108617.6|108567.6|108616.4|108566.4|108618.5|108568.5|108616.4|108566.4|9
1725927640000|2024-09-10 00:20:40|108616.5|108566.5|108616.7|108566.7|108617.5|108567.5|108616.5|108566.5|10
1725927650000|2024-09-10 00:20:50|108615.4|108565.4|108615.2|108565.2|108616|108566|108613|108563|12
1725927660000|2024-09-10 00:21:00|108615.4|108565.4|108616.1|108566.1|108616.1|108566.1|108615.4|108565.4|4
1725927670000|2024-09-10 00:21:10|108616.3|108566.3|108617.3|108567.3|108617.5|108567.5|108616.1|108566.1|7
1725927680000|2024-09-10 00:21:20|108618|108568|108621.5|108571.5|108622|108572|108616.6|108566.6|28
1725927690000|2024-09-10 00:21:30|108621.1|108571.1|108620.4|108570.4|108621.3|108571.3|108618.1|108568.1|12
1725927700000|2024-09-10 00:21:40|108619.8|108569.8|108619.2|108569.2|108619.9|108569.9|108619.2|108569.2|6
1725927710000|2024-09-10 00:21:50|108619|108569|108618.2|108568.2|108619.3|108569.3|108618.2|108568.2|6
1725927720000|2024-09-10 00:22:00|108619|108569|108620.2|108570.2|108620.3|108570.3|108618.3|108568.3|10
1725927730000|2024-09-10 00:22:10|108619.9|108569.9|108620.1|108570.1|108620.4|108570.4|108619.7|108569.7|8
1725927740000|2024-09-10 00:22:20|108620.2|108570.2|108620.2|108570.2|108620.4|108570.4|108619.2|108569.2|9
1725927750000|2024-09-10 00:22:30|108620.1|108570.1|108621.2|108571.2|108621.5|108571.5|108620.1|108570.1|8
1725927760000|2024-09-10 00:22:40|108621.1|108571.1|108621.5|108571.5|108621.5|108571.5|108620.2|108570.2|5
1725927770000|2024-09-10 00:22:50|108621.8|108571.8|108622.4|108572.4|108622.6|108572.6|108621.8|108571.8|5
1725927780000|2024-09-10 00:23:00|108622.2|108572.2|108623.5|108573.5|108625.2|108575.2|108621.9|108571.9|6
1725927790000|2024-09-10 00:23:10|108623.3|108573.3|108622|108572|108623.3|108573.3|108622|108572|3
1725927800000|2024-09-10 00:23:20|108622.5|108572.5|108623.9|108573.9|108623.9|108573.9|108622.5|108572.5|6
1725927810000|2024-09-10 00:23:30|108623.8|108573.8|108623.9|108573.9|108623.9|108573.9|108623.2|108573.2|4
1725927820000|2024-09-10 00:23:40|108624.6|108574.6|108627.7|108577.7|108628.2|108578.2|108624.6|108574.6|10
1725927830000|2024-09-10 00:23:50|108629.4|108579.4|108628|108578|108629.8|108579.8|108624.2|108574.2|14
1725927840000|2024-09-10 00:24:00|108628.7|108578.7|108625.7|108575.7|108628.7|108578.7|108625.7|108575.7|11
1725927850000|2024-09-10 00:24:10|108625.6|108575.6|108625.7|108575.7|108627.2|108577.2|108624|108574|11
1725927860000|2024-09-10 00:24:20|108625.5|108575.5|108630.1|108580.1|108630.1|108580.1|108625.4|108575.4|10
1725927870000|2024-09-10 00:24:30|108630.2|108580.2|108628.9|108578.9|108630.2|108580.2|108626.5|108576.5|10
1725927880000|2024-09-10 00:24:40|108629.8|108579.8|108628|108578|108629.9|108579.9|108628|108578|10
1725927890000|2024-09-10 00:24:50|108627.9|108577.9|108628.3|108578.3|108630.8|108580.8|108627.7|108577.7|14
1725927900000|2024-09-10 00:25:00|108628.8|108578.8|108621.4|108571.4|108629.3|108579.3|108616.4|108566.4|20
1725927910000|2024-09-10 00:25:10|108621.5|108571.5|108620|108570|108621.5|108571.5|108618.8|108568.8|10
1725927920000|2024-09-10 00:25:20|108620.6|108570.6|108620.1|108570.1|108620.6|108570.6|108618.6|108568.6|6
1725927930000|2024-09-10 00:25:30|108620.4|108570.4|108616.5|108566.5|108620.4|108570.4|108613.9|108563.9|19
1725927940000|2024-09-10 00:25:40|108615.9|108565.9|108616.3|108566.3|108616.6|108566.6|108615.7|108565.7|10
1725927950000|2024-09-10 00:25:50|108614.3|108564.3|108615.2|108565.2|108616.7|108566.7|108614.3|108564.3|8
1725927960000|2024-09-10 00:26:00|108615|108565|108627.1|108577.1|108627.1|108577.1|108615|108565|22
1725927970000|2024-09-10 00:26:10|108627.5|108577.5|108631.1|108581.1|108631.1|108581.1|108627.5|108577.5|7
1725927980000|2024-09-10 00:26:20|108631.2|108581.2|108632.4|108582.4|108632.8|108582.8|108631.2|108581.2|7
1725927990000|2024-09-10 00:26:30|108631.4|108581.4|108632.7|108582.7|108632.7|108582.7|108631.4|108581.4|7
1725928000000|2024-09-10 00:26:40|108632.9|108582.9|108634.3|108584.3|108634.3|108584.3|108632.9|108582.9|7
1725928010000|2024-09-10 00:26:50|108635.2|108585.2|108648|108598|108648|108598|108634.3|108584.3|16
1725928020000|2024-09-10 00:27:00|108647.8|108597.8|108647.2|108597.2|108647.8|108597.8|108645.8|108595.8|11
1725928030000|2024-09-10 00:27:10|108647.3|108597.3|108647|108597|108648|108598|108647|108597|6
1725928040000|2024-09-10 00:27:20|108647.1|108597.1|108646.9|108596.9|108647.5|108597.5|108646.4|108596.4|7
1725928050000|2024-09-10 00:27:30|108647|108597|108643.7|108593.7|108647|108597|108642.8|108592.8|11
1725928060000|2024-09-10 00:27:40|108642.7|108592.7|108640.3|108590.3|108642.7|108592.7|108640.3|108590.3|11
1725928070000|2024-09-10 00:27:50|108640.8|108590.8|108639.1|108589.1|108641.5|108591.5|108639.1|108589.1|13
1725928080000|2024-09-10 00:28:00|108638.8|108588.8|108639.3|108589.3|108640|108590|108638.4|108588.4|10
1725928090000|2024-09-10 00:28:10|108639.4|108589.4|108643.3|108593.3|108643.3|108593.3|108639.4|108589.4|8
1725928100000|2024-09-10 00:28:20|108643.2|108593.2|108643.5|108593.5|108643.7|108593.7|108643.2|108593.2|3
1725928110000|2024-09-10 00:28:30|108644.5|108594.5|108644.9|108594.9|108644.9|108594.9|108644.5|108594.5|5
1725928120000|2024-09-10 00:28:40|108644.2|108594.2|108643.5|108593.5|108644.8|108594.8|108643.5|108593.5|9
1725928130000|2024-09-10 00:28:50|108643.6|108593.6|108643.3|108593.3|108643.6|108593.6|108642.8|108592.8|7
1725928140000|2024-09-10 00:29:00|108643.2|108593.2|108642.3|108592.3|108643.2|108593.2|108642.2|108592.2|5
1725928150000|2024-09-10 00:29:10|108642.4|108592.4|108642.4|108592.4|108642.5|108592.5|108642.4|108592.4|3
1725928160000|2024-09-10 00:29:20|108642.6|108592.6|108642.6|108592.6|108642.7|108592.7|108642.6|108592.6|3
1725928170000|2024-09-10 00:29:30|108643.3|108593.3|108642.9|108592.9|108643.9|108593.9|108641.4|108591.4|6
1725928180000|2024-09-10 00:29:40|108641.5|108591.5|108646.3|108596.3|108646.8|108596.8|108641.5|108591.5|12
1725928190000|2024-09-10 00:29:50|108645.5|108595.5|108642.8|108592.8|108645.5|108595.5|108642.8|108592.8|6
1725928200000|2024-09-10 00:30:00|108643|108593|108644|108594|108646.3|108596.3|108642.9|108592.9|20
1725928210000|2024-09-10 00:30:10|108643.9|108593.9|108643.4|108593.4|108643.9|108593.9|108643.4|108593.4|3
1725928220000|2024-09-10 00:30:20|108643.5|108593.5|108647.8|108597.8|108647.8|108597.8|108643.5|108593.5|13
1725928230000|2024-09-10 00:30:30|108647.7|108597.7|108648.3|108598.3|108648.3|108598.3|108647.7|108597.7|5
1725928240000|2024-09-10 00:30:40|108648.5|108598.5|108649.1|108599.1|108649.7|108599.7|108648.4|108598.4|5
1725928250000|2024-09-10 00:30:50|108649.7|108599.7|108644.5|108594.5|108649.7|108599.7|108644|108594|10
1725928260000|2024-09-10 00:31:00|108644.7|108594.7|108640.9|108590.9|108644.7|108594.7|108640.9|108590.9|12
1725928270000|2024-09-10 00:31:10|108640.7|108590.7|108639.1|108589.1|108640.7|108590.7|108639.1|108589.1|7
1725928280000|2024-09-10 00:31:20|108638.8|108588.8|108636.7|108586.7|108638.8|108588.8|108634.1|108584.1|17
1725928290000|2024-09-10 00:31:30|108637.4|108587.4|108635.6|108585.6|108637.4|108587.4|108635.4|108585.4|14
1725928300000|2024-09-10 00:31:40|108636|108586|108642.9|108592.9|108643.2|108593.2|108623.8|108573.8|26
1725928310000|2024-09-10 00:31:50|108642.8|108592.8|108643.3|108593.3|108643.3|108593.3|108642.8|108592.8|5
1725928320000|2024-09-10 00:32:00|108643.2|108593.2|108643.2|108593.2|108643.2|108593.2|108643.1|108593.1|3
1725928330000|2024-09-10 00:32:10|108643.4|108593.4|108640.7|108590.7|108645|108595|108640.7|108590.7|7
1725928340000|2024-09-10 00:32:20|108641.1|108591.1|108643.1|108593.1|108643.1|108593.1|108641.1|108591.1|6
1725928350000|2024-09-10 00:32:30|108643.5|108593.5|108646.7|108596.7|108646.7|108596.7|108643.5|108593.5|8
1725928360000|2024-09-10 00:32:40|108646.6|108596.6|108646.6|108596.6|108646.6|108596.6|108646.6|108596.6|1
1725928370000|2024-09-10 00:32:50|108646.3|108596.3|108645.9|108595.9|108646.7|108596.7|108645.9|108595.9|3
1725928380000|2024-09-10 00:33:00|108646.9|108596.9|108645|108595|108647|108597|108645|108595|6
1725928390000|2024-09-10 00:33:10|108644.9|108594.9|108644.8|108594.8|108644.9|108594.9|108644.8|108594.8|2
1725928400000|2024-09-10 00:33:20|108644.4|108594.4|108644.4|108594.4|108644.4|108594.4|108644.4|108594.4|1
1725928410000|2024-09-10 00:33:30|108644.2|108594.2|108644.2|108594.2|108644.2|108594.2|108644.2|108594.2|1
1725928420000|2024-09-10 00:33:40|108644.1|108594.1|108641.3|108591.3|108644.1|108594.1|108641.3|108591.3|6
1725928430000|2024-09-10 00:33:50|108643.1|108593.1|108643.4|108593.4|108644.1|108594.1|108643.1|108593.1|9
1725928440000|2024-09-10 00:34:00|108643|108593|108639|108589|108643|108593|108639|108589|9
1725928450000|2024-09-10 00:34:10|108639.4|108589.4|108635.9|108585.9|108639.4|108589.4|108635.1|108585.1|9
1725928460000|2024-09-10 00:34:20|108635.1|108585.1|108635|108585|108635.1|108585.1|108635|108585|2
1725928470000|2024-09-10 00:34:30|108635.1|108585.1|108635.4|108585.4|108636.2|108586.2|108635|108585|6
1725928480000|2024-09-10 00:34:40|108635|108585|108636.6|108586.6|108637.7|108587.7|108634.9|108584.9|8
1725928500000|2024-09-10 00:35:00|108637|108587|108638.4|108588.4|108639.7|108589.7|108637|108587|13
1725928510000|2024-09-10 00:35:10|108638.5|108588.5|108638.8|108588.8|108638.8|108588.8|108638|108588|7
1725928520000|2024-09-10 00:35:20|108638.7|108588.7|108635.4|108585.4|108638.7|108588.7|108635.2|108585.2|9
1725928530000|2024-09-10 00:35:30|108635.8|108585.8|108633.2|108583.2|108636.8|108586.8|108633.2|108583.2|11
1725928540000|2024-09-10 00:35:40|108633.1|108583.1|108633.2|108583.2|108633.2|108583.2|108633.1|108583.1|2
1725928550000|2024-09-10 00:35:50|108632.9|108582.9|108632.9|108582.9|108632.9|108582.9|108632.9|108582.9|1
1725928560000|2024-09-10 00:36:00|108634.3|108584.3|108634.3|108584.3|108634.7|108584.7|108634.2|108584.2|4
1725928570000|2024-09-10 00:36:10|108634.5|108584.5|108634.2|108584.2|108634.7|108584.7|108634.1|108584.1|5
1725928580000|2024-09-10 00:36:20|108634.3|108584.3|108635.4|108585.4|108635.4|108585.4|108634.3|108584.3|4
1725928590000|2024-09-10 00:36:30|108635.5|108585.5|108635.8|108585.8|108635.8|108585.8|108635.5|108585.5|4
1725928600000|2024-09-10 00:36:40|108636.1|108586.1|108637|108587|108637.1|108587.1|108635.6|108585.6|6
1725928610000|2024-09-10 00:36:50|108637.1|108587.1|108627.4|108577.4|108637.1|108587.1|108626.2|108576.2|18
1725928620000|2024-09-10 00:37:00|108624.9|108574.9|108627.1|108577.1|108628|108578|108624.9|108574.9|13
1725928630000|2024-09-10 00:37:10|108627|108577|108625.1|108575.1|108627|108577|108625|108575|12
1725928640000|2024-09-10 00:37:20|108624.8|108574.8|108625.3|108575.3|108625.4|108575.4|108624.7|108574.7|8
1725928650000|2024-09-10 00:37:30|108629.4|108579.4|108619.5|108569.5|108629.4|108579.4|108614.9|108564.9|14
1725928660000|2024-09-10 00:37:40|108619.1|108569.1|108619.7|108569.7|108619.7|108569.7|108617.2|108567.2|17
1725928670000|2024-09-10 00:37:50|108620.1|108570.1|108620.4|108570.4|108621.4|108571.4|108619.8|108569.8|12
1725928680000|2024-09-10 00:38:00|108620.1|108570.1|108619.6|108569.6|108620.1|108570.1|108618.6|108568.6|7
1725928690000|2024-09-10 00:38:10|108619.3|108569.3|108614|108564|108619.3|108569.3|108614|108564|11
1725928700000|2024-09-10 00:38:20|108613.9|108563.9|108614.7|108564.7|108614.7|108564.7|108613.8|108563.8|9
1725928710000|2024-09-10 00:38:30|108615|108565|108614|108564|108615|108565|108614|108564|6
1725928720000|2024-09-10 00:38:40|108614.3|108564.3|108614.4|108564.4|108614.4|108564.4|108614.3|108564.3|2
1725928730000|2024-09-10 00:38:50|108614.3|108564.3|108614.9|108564.9|108614.9|108564.9|108614.3|108564.3|3
1725928740000|2024-09-10 00:39:00|108614.5|108564.5|108615.9|108565.9|108616.8|108566.8|108613.7|108563.7|13
1725928750000|2024-09-10 00:39:10|108615.4|108565.4|108606.7|108556.7|108615.4|108565.4|108603.7|108553.7|21
1725928760000|2024-09-10 00:39:20|108607|108557|108608.5|108558.5|108608.5|108558.5|108606.9|108556.9|10
1725928770000|2024-09-10 00:39:30|108608.6|108558.6|108611.3|108561.3|108611.7|108561.7|108608|108558|14
1725928780000|2024-09-10 00:39:40|108611|108561|108611.9|108561.9|108611.9|108561.9|108610.4|108560.4|9
1725928790000|2024-09-10 00:39:50|108611.8|108561.8|108611.1|108561.1|108611.9|108561.9|108610.9|108560.9|6
1725928800000|2024-09-10 00:40:00|108611|108561|108607.9|108557.9|108611.1|108561.1|108606.8|108556.8|13
1725928810000|2024-09-10 00:40:10|108608|108558|108607.6|108557.6|108608.4|108558.4|108607.6|108557.6|9
1725928820000|2024-09-10 00:40:20|108608.1|108558.1|108606.7|108556.7|108608.2|108558.2|108606.7|108556.7|6
1725928830000|2024-09-10 00:40:30|108606.2|108556.2|108609.7|108559.7|108610.1|108560.1|108605.7|108555.7|10
1725928840000|2024-09-10 00:40:40|108611|108561|108606|108556|108611|108561|108606|108556|13
1725928850000|2024-09-10 00:40:50|108605.7|108555.7|108605.7|108555.7|108605.7|108555.7|108605.7|108555.7|1
1725928860000|2024-09-10 00:41:00|108605.3|108555.3|108604.2|108554.2|108605.3|108555.3|108603.8|108553.8|7
1725928870000|2024-09-10 00:41:10|108604.3|108554.3|108604.5|108554.5|108604.5|108554.5|108603.6|108553.6|7
1725928880000|2024-09-10 00:41:20|108604.9|108554.9|108600.4|108550.4|108606.9|108556.9|108600.1|108550.1|19
1725928890000|2024-09-10 00:41:30|108601.1|108551.1|108603|108553|108603|108553|108599.2|108549.2|15
1725928900000|2024-09-10 00:41:40|108603.7|108553.7|108601|108551|108603.7|108553.7|108601|108551|14
1725928910000|2024-09-10 00:41:50|108600.9|108550.9|108600.6|108550.6|108600.9|108550.9|108600.6|108550.6|4
1725928920000|2024-09-10 00:42:00|108600.7|108550.7|108597.5|108547.5|108600.7|108550.7|108597.5|108547.5|10
1725928930000|2024-09-10 00:42:10|108597.1|108547.1|108594.3|108544.3|108597.1|108547.1|108593.4|108543.4|10
1725928940000|2024-09-10 00:42:20|108594.2|108544.2|108594.1|108544.1|108594.9|108544.9|108594.1|108544.1|7
1725928950000|2024-09-10 00:42:30|108594.2|108544.2|108593.9|108543.9|108594.3|108544.3|108593.8|108543.8|5
1725928960000|2024-09-10 00:42:40|108594.2|108544.2|108592.3|108542.3|108594.2|108544.2|108592.3|108542.3|6
1725928970000|2024-09-10 00:42:50|108592.5|108542.5|108592.3|108542.3|108592.6|108542.6|108592.3|108542.3|4
1725928980000|2024-09-10 00:43:00|108592.6|108542.6|108595.4|108545.4|108595.6|108545.6|108592.4|108542.4|9
1725928990000|2024-09-10 00:43:10|108595.3|108545.3|108594.3|108544.3|108595.3|108545.3|108594.1|108544.1|6
1725929000000|2024-09-10 00:43:20|108594.2|108544.2|108595.2|108545.2|108595.2|108545.2|108594.2|108544.2|3
1725929010000|2024-09-10 00:43:30|108595.1|108545.1|108596.7|108546.7|108596.7|108546.7|108595.1|108545.1|6
1725929020000|2024-09-10 00:43:40|108596.5|108546.5|108596|108546|108597.6|108547.6|108595.9|108545.9|10
1725929030000|2024-09-10 00:43:50|108596.4|108546.4|108595.6|108545.6|108596.6|108546.6|108595.6|108545.6|6
1725929040000|2024-09-10 00:44:00|108595.7|108545.7|108595.5|108545.5|108595.7|108545.7|108595.5|108545.5|3
1725929050000|2024-09-10 00:44:10|108595.2|108545.2|108593.8|108543.8|108595.2|108545.2|108593.7|108543.7|5
1725929060000|2024-09-10 00:44:20|108593.9|108543.9|108592.7|108542.7|108594.9|108544.9|108592.7|108542.7|12
1725929070000|2024-09-10 00:44:30|108593.3|108543.3|108593|108543|108593.3|108543.3|108592.7|108542.7|4
1725929080000|2024-09-10 00:44:40|108592.4|108542.4|108591.5|108541.5|108592.4|108542.4|108590.7|108540.7|5
1725929090000|2024-09-10 00:44:50|108591.6|108541.6|108586.7|108536.7|108591.6|108541.6|108586.7|108536.7|3
1725929100000|2024-09-10 00:45:00|108586.3|108536.3|108586.5|108536.5|108587.1|108537.1|108586|108536|6
1725929110000|2024-09-10 00:45:10|108591.3|108541.3|108590.8|108540.8|108591.5|108541.5|108590.6|108540.6|7
1725929120000|2024-09-10 00:45:20|108590.9|108540.9|108587.5|108537.5|108590.9|108540.9|108587.5|108537.5|4
1725929130000|2024-09-10 00:45:30|108587.4|108537.4|108589.9|108539.9|108590.4|108540.4|108587.4|108537.4|5
1725929140000|2024-09-10 00:45:40|108587.4|108537.4|108587.7|108537.7|108590|108540|108587.3|108537.3|6
1725929150000|2024-09-10 00:45:50|108587.8|108537.8|108590.8|108540.8|108590.8|108540.8|108587.8|108537.8|6
1725929160000|2024-09-10 00:46:00|108591.3|108541.3|108592.3|108542.3|108592.6|108542.6|108591.3|108541.3|5
1725929170000|2024-09-10 00:46:10|108594.5|108544.5|108595.7|108545.7|108595.7|108545.7|108594.5|108544.5|5
1725929180000|2024-09-10 00:46:20|108596.2|108546.2|108594.6|108544.6|108597.4|108547.4|108594.6|108544.6|13
1725929190000|2024-09-10 00:46:30|108595.1|108545.1|108595|108545|108595.1|108545.1|108595|108545|2
1725929200000|2024-09-10 00:46:40|108593.1|108543.1|108591|108541|108593.1|108543.1|108590.8|108540.8|6
1725929210000|2024-09-10 00:46:50|108590.8|108540.8|108591.6|108541.6|108591.6|108541.6|108589.8|108539.8|9
1725929220000|2024-09-10 00:47:00|108591.9|108541.9|108592|108542|108592|108542|108591.9|108541.9|2
1725929230000|2024-09-10 00:47:10|108592.1|108542.1|108590.1|108540.1|108592.3|108542.3|108590.1|108540.1|6
1725929240000|2024-09-10 00:47:20|108590.2|108540.2|108596.4|108546.4|108596.4|108546.4|108590.2|108540.2|11
1725929250000|2024-09-10 00:47:30|108596.9|108546.9|108602.3|108552.3|108603.1|108553.1|108596.9|108546.9|10
1725929260000|2024-09-10 00:47:40|108601.9|108551.9|108597.4|108547.4|108601.9|108551.9|108597.4|108547.4|6
1725929270000|2024-09-10 00:47:50|108597.5|108547.5|108597.8|108547.8|108597.8|108547.8|108597.5|108547.5|3
1725929280000|2024-09-10 00:48:00|108597.6|108547.6|108596.8|108546.8|108597.6|108547.6|108596.8|108546.8|4
1725929290000|2024-09-10 00:48:10|108596.7|108546.7|108596.2|108546.2|108597.2|108547.2|108595.8|108545.8|8
1725929300000|2024-09-10 00:48:20|108596.4|108546.4|108596.4|108546.4|108597.2|108547.2|108596.4|108546.4|7
1725929310000|2024-09-10 00:48:30|108596.6|108546.6|108596.8|108546.8|108596.8|108546.8|108596.6|108546.6|2
1725929320000|2024-09-10 00:48:40|108596.7|108546.7|108596.7|108546.7|108596.7|108546.7|108596.7|108546.7|1
1725929330000|2024-09-10 00:48:50|108597.5|108547.5|108598.7|108548.7|108598.7|108548.7|108597.5|108547.5|5
1725929340000|2024-09-10 00:49:00|108598.6|108548.6|108598.9|108548.9|108598.9|108548.9|108598.1|108548.1|7
1725929350000|2024-09-10 00:49:10|108598.4|108548.4|108600.4|108550.4|108600.4|108550.4|108598.4|108548.4|8
1725929360000|2024-09-10 00:49:20|108600.5|108550.5|108600.1|108550.1|108600.6|108550.6|108600.1|108550.1|4
1725929370000|2024-09-10 00:49:30|108598.7|108548.7|108598.4|108548.4|108598.7|108548.7|108597.7|108547.7|8
1725929380000|2024-09-10 00:49:40|108597.9|108547.9|108597.8|108547.8|108597.9|108547.9|108597.8|108547.8|2
1725929390000|2024-09-10 00:49:50|108597.9|108547.9|108599.2|108549.2|108600.5|108550.5|108597.9|108547.9|8
1725929400000|2024-09-10 00:50:00|108599.3|108549.3|108598.8|108548.8|108599.6|108549.6|108598.8|108548.8|6
1725929410000|2024-09-10 00:50:10|108598.9|108548.9|108598.3|108548.3|108598.9|108548.9|108598.1|108548.1|5
1725929420000|2024-09-10 00:50:20|108598.4|108548.4|108596.8|108546.8|108598.4|108548.4|108596.8|108546.8|10
1725929430000|2024-09-10 00:50:30|108596.4|108546.4|108596.6|108546.6|108596.6|108546.6|108596.4|108546.4|3
1725929440000|2024-09-10 00:50:40|108596.5|108546.5|108597.4|108547.4|108597.4|108547.4|108596.5|108546.5|5
1725929450000|2024-09-10 00:50:50|108598.1|108548.1|108597.6|108547.6|108598.3|108548.3|108597.6|108547.6|4
1725929460000|2024-09-10 00:51:00|108598.4|108548.4|108599.6|108549.6|108599.6|108549.6|108598.4|108548.4|9
1725929470000|2024-09-10 00:51:10|108599.3|108549.3|108599.9|108549.9|108600|108550|108599.2|108549.2|5
1725929480000|2024-09-10 00:51:20|108600|108550|108600.4|108550.4|108600.4|108550.4|108599.9|108549.9|3
1725929490000|2024-09-10 00:51:30|108601.8|108551.8|108602.3|108552.3|108602.7|108552.7|108601.8|108551.8|9
1725929500000|2024-09-10 00:51:40|108602.7|108552.7|108602.1|108552.1|108603|108553|108602.1|108552.1|7
1725929510000|2024-09-10 00:51:50|108602|108552|108601.7|108551.7|108602|108552|108601.6|108551.6|4
1725929520000|2024-09-10 00:52:00|108601.6|108551.6|108594.9|108544.9|108601.7|108551.7|108594|108544|14
1725929530000|2024-09-10 00:52:10|108594.4|108544.4|108595.2|108545.2|108595.2|108545.2|108594.4|108544.4|5
1725929540000|2024-09-10 00:52:20|108595.4|108545.4|108593.6|108543.6|108595.4|108545.4|108589|108539|18
1725929550000|2024-09-10 00:52:30|108593.1|108543.1|108592.8|108542.8|108593.1|108543.1|108592.8|108542.8|4
1725929560000|2024-09-10 00:52:40|108593.1|108543.1|108593.5|108543.5|108593.5|108543.5|108592.7|108542.7|8
1725929570000|2024-09-10 00:52:50|108593.4|108543.4|108593.3|108543.3|108593.4|108543.4|108593.1|108543.1|3
1725929580000|2024-09-10 00:53:00|108593.7|108543.7|108593.2|108543.2|108593.7|108543.7|108593.1|108543.1|4
1725929590000|2024-09-10 00:53:10|108592.8|108542.8|108589.7|108539.7|108593.2|108543.2|108589.7|108539.7|9
1725929600000|2024-09-10 00:53:20|108590|108540|108586.7|108536.7|108590.6|108540.6|108586.7|108536.7|10
1725929610000|2024-09-10 00:53:30|108586.1|108536.1|108585.2|108535.2|108586.1|108536.1|108585.1|108535.1|7
1725929620000|2024-09-10 00:53:40|108585.1|108535.1|108584.6|108534.6|108585.1|108535.1|108584.6|108534.6|6
1725929630000|2024-09-10 00:53:50|108586|108536|108585|108535|108586|108536|108585|108535|6
1725929640000|2024-09-10 00:54:00|108582.2|108532.2|108583.9|108533.9|108583.9|108533.9|108581.5|108531.5|10
1725929650000|2024-09-10 00:54:10|108584|108534|108582.8|108532.8|108584.4|108534.4|108582.8|108532.8|11
1725929660000|2024-09-10 00:54:20|108582.7|108532.7|108583.8|108533.8|108584.1|108534.1|108582.7|108532.7|5
1725929670000|2024-09-10 00:54:30|108584.2|108534.2|108587.2|108537.2|108587.2|108537.2|108584.2|108534.2|8
1725929680000|2024-09-10 00:54:40|108586.8|108536.8|108586.4|108536.4|108587.2|108537.2|108586.2|108536.2|10
1725929690000|2024-09-10 00:54:50|108586.3|108536.3|108585.6|108535.6|108586.3|108536.3|108584.6|108534.6|11
1725929700000|2024-09-10 00:55:00|108585.4|108535.4|108584.1|108534.1|108585.4|108535.4|108583.2|108533.2|17
1725929710000|2024-09-10 00:55:10|108583.9|108533.9|108584.7|108534.7|108585.9|108535.9|108583.6|108533.6|17
1725929720000|2024-09-10 00:55:20|108584.3|108534.3|108582.8|108532.8|108584.3|108534.3|108582.8|108532.8|5
1725929730000|2024-09-10 00:55:30|108582.5|108532.5|108582.9|108532.9|108583.2|108533.2|108581.9|108531.9|11
1725929740000|2024-09-10 00:55:40|108582.7|108532.7|108578.7|108528.7|108582.7|108532.7|108578.7|108528.7|11
1725929750000|2024-09-10 00:55:50|108578.3|108528.3|108577.7|108527.7|108578.5|108528.5|108577.7|108527.7|7
1725929760000|2024-09-10 00:56:00|108577.6|108527.6|108576.5|108526.5|108577.6|108527.6|108576.5|108526.5|8
1725929770000|2024-09-10 00:56:10|108576.6|108526.6|108569.5|108519.5|108576.6|108526.6|108563.6|108513.6|16
1725929780000|2024-09-10 00:56:20|108569|108519|108570|108520|108570.8|108520.8|108569|108519|8
1725929790000|2024-09-10 00:56:30|108569.7|108519.7|108569.5|108519.5|108570.8|108520.8|108568.9|108518.9|11
1725929800000|2024-09-10 00:56:40|108570.6|108520.6|108569.1|108519.1|108570.6|108520.6|108568.9|108518.9|12
1725929810000|2024-09-10 00:56:50|108569.3|108519.3|108568.5|108518.5|108569.3|108519.3|108568.5|108518.5|3
1725929820000|2024-09-10 00:57:00|108568|108518|108567.5|108517.5|108568|108518|108567.5|108517.5|7
1725929830000|2024-09-10 00:57:10|108567.7|108517.7|108561.5|108511.5|108570.6|108520.6|108561.4|108511.4|16
1725929840000|2024-09-10 00:57:20|108561.9|108511.9|108568.3|108518.3|108569.5|108519.5|108561.9|108511.9|20
1725929850000|2024-09-10 00:57:30|108568.8|108518.8|108566.5|108516.5|108568.9|108518.9|108566.5|108516.5|13
1725929860000|2024-09-10 00:57:40|108566.4|108516.4|108566.7|108516.7|108566.7|108516.7|108566.3|108516.3|3
1725929870000|2024-09-10 00:57:50|108566.8|108516.8|108568.1|108518.1|108568.1|108518.1|108566.7|108516.7|6
1725929880000|2024-09-10 00:58:00|108568|108518|108568.4|108518.4|108568.4|108518.4|108568|108518|5
1725929890000|2024-09-10 00:58:10|108568.3|108518.3|108564.8|108514.8|108568.3|108518.3|108564.8|108514.8|12
1725929900000|2024-09-10 00:58:20|108564.7|108514.7|108564.6|108514.6|108564.9|108514.9|108564.6|108514.6|4
1725929910000|2024-09-10 00:58:30|108565.3|108515.3|108564.9|108514.9|108565.3|108515.3|108564.5|108514.5|5
1725929920000|2024-09-10 00:58:40|108565.4|108515.4|108563.6|108513.6|108565.4|108515.4|108563.6|108513.6|9
1725929930000|2024-09-10 00:58:50|108563.7|108513.7|108563.9|108513.9|108563.9|108513.9|108563.7|108513.7|3
1725929940000|2024-09-10 00:59:00|108564.6|108514.6|108564|108514|108564.8|108514.8|108563.1|108513.1|8
1725929950000|2024-09-10 00:59:10|108563.9|108513.9|108564.9|108514.9|108564.9|108514.9|108563.1|108513.1|18
1725929960000|2024-09-10 00:59:20|108564.8|108514.8|108565.2|108515.2|108565.2|108515.2|108564.8|108514.8|2
1725929970000|2024-09-10 00:59:30|108565.5|108515.5|108564.7|108514.7|108565.5|108515.5|108564.2|108514.2|7
1725929980000|2024-09-10 00:59:40|108564.3|108514.3|108564.8|108514.8|108565.4|108515.4|108564.3|108514.3|8
1725929990000|2024-09-10 00:59:50|108565.2|108515.2|108566.2|108516.2|108566.2|108516.2|108565.2|108515.2|3
1725930000000|2024-09-10 01:00:00|108566.4|108516.4|108566.5|108516.5|108568.1|108518.1|108565|108515|16
1725930010000|2024-09-10 01:00:10|108565.3|108515.3|108558.7|108508.7|108565.7|108515.7|108558.1|108508.1|18
1725930020000|2024-09-10 01:00:20|108559|108509|108562.5|108512.5|108563|108513|108559|108509|10
1725930030000|2024-09-10 01:00:30|108562.8|108512.8|108562.1|108512.1|108562.8|108512.8|108558.6|108508.6|15
1725930040000|2024-09-10 01:00:40|108561.9|108511.9|108560.5|108510.5|108561.9|108511.9|108558.8|108508.8|16
1725930050000|2024-09-10 01:00:50|108560.6|108510.6|108559.8|108509.8|108560.9|108510.9|108559.5|108509.5|8
1725930060000|2024-09-10 01:01:00|108560.3|108510.3|108561.4|108511.4|108561.4|108511.4|108559.9|108509.9|9
1725930070000|2024-09-10 01:01:10|108561.5|108511.5|108561.8|108511.8|108562|108512|108560.7|108510.7|8
1725930080000|2024-09-10 01:01:20|108562.1|108512.1|108562.5|108512.5|108562.8|108512.8|108562.1|108512.1|6
1725930090000|2024-09-10 01:01:30|108562.3|108512.3|108565.3|108515.3|108565.7|108515.7|108562.2|108512.2|13
1725930100000|2024-09-10 01:01:40|108565|108515|108562.5|108512.5|108565|108515|108562.5|108512.5|13
1725930110000|2024-09-10 01:01:50|108562.2|108512.2|108557.8|108507.8|108562.2|108512.2|108555.8|108505.8|17
1725930120000|2024-09-10 01:02:00|108558.9|108508.9|108560.5|108510.5|108560.5|108510.5|108558.9|108508.9|6
1725930130000|2024-09-10 01:02:10|108560.4|108510.4|108557.6|108507.6|108560.6|108510.6|108555.9|108505.9|6
1725930140000|2024-09-10 01:02:20|108556.8|108506.8|108558|108508|108558.3|108508.3|108556.8|108506.8|7
1725930150000|2024-09-10 01:02:30|108557.7|108507.7|108556.9|108506.9|108557.7|108507.7|108556.7|108506.7|6
1725930160000|2024-09-10 01:02:40|108555.8|108505.8|108555.8|108505.8|108556.4|108506.4|108555|108505|11
1725930170000|2024-09-10 01:02:50|108555.5|108505.5|108547.4|108497.4|108555.5|108505.5|108545.3|108495.3|22
1725930180000|2024-09-10 01:03:00|108547.7|108497.7|108549.8|108499.8|108549.8|108499.8|108547.7|108497.7|9
1725930190000|2024-09-10 01:03:10|108550|108500|108549.7|108499.7|108550|108500|108548.8|108498.8|5
1725930200000|2024-09-10 01:03:20|108549.6|108499.6|108548.3|108498.3|108549.6|108499.6|108547.9|108497.9|8
1725930210000|2024-09-10 01:03:30|108548.7|108498.7|108547.4|108497.4|108549|108499|108547.4|108497.4|17
1725930220000|2024-09-10 01:03:40|108547.5|108497.5|108547.8|108497.8|108547.8|108497.8|108543.5|108493.5|21
1725930230000|2024-09-10 01:03:50|108547.4|108497.4|108547.8|108497.8|108547.8|108497.8|108546.6|108496.6|10
1725930240000|2024-09-10 01:04:00|108548|108498|108548|108498|108548|108498|108547.2|108497.2|10
1725930250000|2024-09-10 01:04:10|108547.9|108497.9|108546.7|108496.7|108548.4|108498.4|108546.3|108496.3|13
1725930260000|2024-09-10 01:04:20|108546|108496|108540.4|108490.4|108547|108497|108539.5|108489.5|16
1725930270000|2024-09-10 01:04:30|108540.9|108490.9|108539.9|108489.9|108541.4|108491.4|108538.8|108488.8|12
1725930280000|2024-09-10 01:04:40|108539.4|108489.4|108539.6|108489.6|108539.7|108489.7|108538.4|108488.4|9
1725930290000|2024-09-10 01:04:50|108539.8|108489.8|108540.7|108490.7|108541.8|108491.8|108539.7|108489.7|9
1725930300000|2024-09-10 01:05:00|108541.2|108491.2|108537.3|108487.3|108541.4|108491.4|108537.1|108487.1|14
1725930310000|2024-09-10 01:05:10|108537.1|108487.1|108538.5|108488.5|108538.5|108488.5|108537.1|108487.1|4
1725930320000|2024-09-10 01:05:20|108538.6|108488.6|108537.5|108487.5|108538.6|108488.6|108537.5|108487.5|6
1725930330000|2024-09-10 01:05:30|108538.1|108488.1|108537.3|108487.3|108538.1|108488.1|108535.8|108485.8|7
1725930340000|2024-09-10 01:05:40|108537.4|108487.4|108539.1|108489.1|108539.6|108489.6|108537.4|108487.4|12
1725930350000|2024-09-10 01:05:50|108539.9|108489.9|108539.2|108489.2|108539.9|108489.9|108538.8|108488.8|6
1725930360000|2024-09-10 01:06:00|108539.4|108489.4|108537.7|108487.7|108539.4|108489.4|108537.7|108487.7|6
1725930370000|2024-09-10 01:06:10|108537.6|108487.6|108538|108488|108538.1|108488.1|108537|108487|8
1725930380000|2024-09-10 01:06:20|108537.8|108487.8|108531.1|108481.1|108537.8|108487.8|108531.1|108481.1|15
1725930390000|2024-09-10 01:06:30|108531.5|108481.5|108534.7|108484.7|108534.7|108484.7|108531.5|108481.5|12
1725930400000|2024-09-10 01:06:40|108534.1|108484.1|108535.5|108485.5|108535.9|108485.9|108534.1|108484.1|12
1725930410000|2024-09-10 01:06:50|108535.6|108485.6|108535.9|108485.9|108535.9|108485.9|108535.4|108485.4|7
1725930420000|2024-09-10 01:07:00|108536|108486|108534|108484|108536|108486|108532.7|108482.7|13
1725930430000|2024-09-10 01:07:10|108533.9|108483.9|108535|108485|108535|108485|108531.9|108481.9|14
1725930440000|2024-09-10 01:07:20|108535.1|108485.1|108537.2|108487.2|108537.2|108487.2|108535.1|108485.1|7
1725930450000|2024-09-10 01:07:30|108537.3|108487.3|108537.3|108487.3|108537.3|108487.3|108537.3|108487.3|1
1725930460000|2024-09-10 01:07:40|108536.4|108486.4|108535.2|108485.2|108536.4|108486.4|108534.9|108484.9|9
1725930470000|2024-09-10 01:07:50|108535.1|108485.1|108535.1|108485.1|108535.1|108485.1|108535|108485|3
1725930480000|2024-09-10 01:08:00|108535.8|108485.8|108533.9|108483.9|108535.9|108485.9|108533.9|108483.9|9
1725930490000|2024-09-10 01:08:10|108533.8|108483.8|108534.9|108484.9|108535.4|108485.4|108533.6|108483.6|11
1725930500000|2024-09-10 01:08:20|108535.3|108485.3|108538|108488|108538.3|108488.3|108534.8|108484.8|15
1725930510000|2024-09-10 01:08:30|108537.7|108487.7|108539.3|108489.3|108539.6|108489.6|108537.7|108487.7|9
1725930520000|2024-09-10 01:08:40|108539.2|108489.2|108534.4|108484.4|108539.2|108489.2|108534.4|108484.4|11
1725930530000|2024-09-10 01:08:50|108534.3|108484.3|108532.8|108482.8|108534.3|108484.3|108532.8|108482.8|9
1725930540000|2024-09-10 01:09:00|108533.3|108483.3|108534.2|108484.2|108534.7|108484.7|108533.3|108483.3|6
1725930550000|2024-09-10 01:09:10|108534.1|108484.1|108533.8|108483.8|108534.1|108484.1|108533.8|108483.8|3
1725930560000|2024-09-10 01:09:20|108533.9|108483.9|108534.6|108484.6|108534.6|108484.6|108533.9|108483.9|2
1725930570000|2024-09-10 01:09:30|108536.6|108486.6|108527.6|108477.6|108536.6|108486.6|108527.6|108477.6|12
1725930580000|2024-09-10 01:09:40|108528|108478|108533.4|108483.4|108534.5|108484.5|108527.7|108477.7|19
1725930590000|2024-09-10 01:09:50|108532.6|108482.6|108532.7|108482.7|108533.6|108483.6|108532.1|108482.1|7
1725930600000|2024-09-10 01:10:00|108532.5|108482.5|108533.4|108483.4|108533.5|108483.5|108532.4|108482.4|6
1725930610000|2024-09-10 01:10:10|108534.3|108484.3|108531.5|108481.5|108535.5|108485.5|108531.5|108481.5|14
1725930620000|2024-09-10 01:10:20|108530.6|108480.6|108522.8|108472.8|108533.5|108483.5|108522.8|108472.8|26
1725930630000|2024-09-10 01:10:30|108522|108472|108524|108474|108524.2|108474.2|108519.2|108469.2|13
1725930640000|2024-09-10 01:10:40|108524.1|108474.1|108526.5|108476.5|108526.9|108476.9|108523.9|108473.9|9
1725930650000|2024-09-10 01:10:50|108526.4|108476.4|108526.3|108476.3|108528.9|108478.9|108526.3|108476.3|8
1725930660000|2024-09-10 01:11:00|108526.1|108476.1|108527|108477|108527|108477|108525.4|108475.4|6
1725930670000|2024-09-10 01:11:10|108526.9|108476.9|108527|108477|108527|108477|108525|108475|13
1725930680000|2024-09-10 01:11:20|108527.7|108477.7|108529|108479|108530.3|108480.3|108526|108476|23
1725930690000|2024-09-10 01:11:30|108528.9|108478.9|108533.9|108483.9|108533.9|108483.9|108527.9|108477.9|13
1725930700000|2024-09-10 01:11:40|108533.6|108483.6|108534.4|108484.4|108534.5|108484.5|108533.6|108483.6|9
1725930710000|2024-09-10 01:11:50|108534.9|108484.9|108535.1|108485.1|108535.1|108485.1|108533.5|108483.5|11
1725930720000|2024-09-10 01:12:00|108535|108485|108535.1|108485.1|108535.1|108485.1|108535|108485|2
1725930730000|2024-09-10 01:12:10|108534.9|108484.9|108534.6|108484.6|108534.9|108484.9|108534.1|108484.1|5
1725930740000|2024-09-10 01:12:20|108534.5|108484.5|108535.1|108485.1|108535.1|108485.1|108534.5|108484.5|3
1725930750000|2024-09-10 01:12:30|108535|108485|108534.5|108484.5|108535.5|108485.5|108534.5|108484.5|4
1725930760000|2024-09-10 01:12:40|108535.8|108485.8|108535.8|108485.8|108535.8|108485.8|108535.8|108485.8|1
1725930770000|2024-09-10 01:12:50|108535.7|108485.7|108535.2|108485.2|108535.7|108485.7|108535.2|108485.2|2
1725930780000|2024-09-10 01:13:00|108534.9|108484.9|108535.8|108485.8|108536.6|108486.6|108534.6|108484.6|11
1725930790000|2024-09-10 01:13:10|108536.3|108486.3|108539.9|108489.9|108540.6|108490.6|108536.3|108486.3|9
1725930800000|2024-09-10 01:13:20|108539.8|108489.8|108539.7|108489.7|108539.8|108489.8|108539.6|108489.6|3
1725930810000|2024-09-10 01:13:30|108539.2|108489.2|108539.6|108489.6|108539.6|108489.6|108538.8|108488.8|5
1725930820000|2024-09-10 01:13:40|108539.1|108489.1|108539|108489|108540.3|108490.3|108538.9|108488.9|8
1725930830000|2024-09-10 01:13:50|108538.9|108488.9|108536.8|108486.8|108538.9|108488.9|108536.8|108486.8|9
1725930840000|2024-09-10 01:14:00|108536.7|108486.7|108536.8|108486.8|108537.1|108487.1|108536.7|108486.7|4
1725930850000|2024-09-10 01:14:10|108537.3|108487.3|108538.5|108488.5|108539.1|108489.1|108537.3|108487.3|8
1725930860000|2024-09-10 01:14:20|108536.6|108486.6|108537.7|108487.7|108537.7|108487.7|108535.2|108485.2|11
1725930870000|2024-09-10 01:14:30|108537.9|108487.9|108538|108488|108538.5|108488.5|108537.6|108487.6|7
1725930880000|2024-09-10 01:14:40|108538.1|108488.1|108541|108491|108541.3|108491.3|108538|108488|11
1725930890000|2024-09-10 01:14:50|108541.4|108491.4|108541.8|108491.8|108541.8|108491.8|108541.3|108491.3|6
1725930900000|2024-09-10 01:15:00|108542.4|108492.4|108541|108491|108542.4|108492.4|108539.3|108489.3|12
1725930910000|2024-09-10 01:15:10|108541.2|108491.2|108540.1|108490.1|108541.3|108491.3|108538.8|108488.8|10
1725930920000|2024-09-10 01:15:20|108541.5|108491.5|108542.5|108492.5|108542.8|108492.8|108540.5|108490.5|15
1725930930000|2024-09-10 01:15:30|108542.2|108492.2|108541.5|108491.5|108542.6|108492.6|108540.3|108490.3|14
1725930940000|2024-09-10 01:15:40|108541.7|108491.7|108541.9|108491.9|108544.2|108494.2|108541.7|108491.7|10
1725930950000|2024-09-10 01:15:50|108541.7|108491.7|108542.5|108492.5|108542.9|108492.9|108541.6|108491.6|8
1725930960000|2024-09-10 01:16:00|108542.6|108492.6|108542.1|108492.1|108542.8|108492.8|108542.1|108492.1|5
1725930970000|2024-09-10 01:16:10|108542.3|108492.3|108542.2|108492.2|108545.2|108495.2|108542.2|108492.2|12
1725930980000|2024-09-10 01:16:20|108543|108493|108543.2|108493.2|108543.6|108493.6|108540.9|108490.9|15
1725930990000|2024-09-10 01:16:30|108543.3|108493.3|108547.8|108497.8|108548.1|108498.1|108542.7|108492.7|12
1725931000000|2024-09-10 01:16:40|108549|108499|108549.3|108499.3|108549.7|108499.7|108549|108499|7
1725931010000|2024-09-10 01:16:50|108549.4|108499.4|108549|108499|108549.4|108499.4|108549|108499|2
1725931020000|2024-09-10 01:17:00|108548.7|108498.7|108549.2|108499.2|108549.8|108499.8|108548.7|108498.7|7
1725931030000|2024-09-10 01:17:10|108548.8|108498.8|108549.1|108499.1|108549.5|108499.5|108548.8|108498.8|4
1725931040000|2024-09-10 01:17:20|108549|108499|108549.7|108499.7|108549.7|108499.7|108548.9|108498.9|7
1725931050000|2024-09-10 01:17:30|108549.6|108499.6|108551.7|108501.7|108551.8|108501.8|108549.6|108499.6|5
1725931060000|2024-09-10 01:17:40|108550.2|108500.2|108550.2|108500.2|108550.2|108500.2|108550.1|108500.1|3
1725931070000|2024-09-10 01:17:50|108550.1|108500.1|108550.7|108500.7|108551.1|108501.1|108549.8|108499.8|8
1725931080000|2024-09-10 01:18:00|108550.9|108500.9|108567|108517|108567|108517|108550.9|108500.9|25
1725931090000|2024-09-10 01:18:10|108566.9|108516.9|108570.8|108520.8|108570.9|108520.9|108566.2|108516.2|25
1725931100000|2024-09-10 01:18:20|108570.1|108520.1|108571.7|108521.7|108571.7|108521.7|108569.7|108519.7|21
1725931110000|2024-09-10 01:18:30|108571.1|108521.1|108574.8|108524.8|108578.6|108528.6|108570.4|108520.4|30
1725931120000|2024-09-10 01:18:40|108574.1|108524.1|108575.3|108525.3|108577.4|108527.4|108574.1|108524.1|17
1725931130000|2024-09-10 01:18:50|108575.9|108525.9|108574.4|108524.4|108576.6|108526.6|108574.4|108524.4|9
1725931140000|2024-09-10 01:19:00|108574.8|108524.8|108571.2|108521.2|108575.9|108525.9|108571.1|108521.1|15
1725931150000|2024-09-10 01:19:10|108571|108521|108588.2|108538.2|108589.8|108539.8|108571|108521|28
1725931160000|2024-09-10 01:19:20|108590.1|108540.1|108588.8|108538.8|108590.9|108540.9|108586.4|108536.4|24
1725931170000|2024-09-10 01:19:30|108587.9|108537.9|108589.3|108539.3|108589.3|108539.3|108586|108536|10
1725931180000|2024-09-10 01:19:40|108589.9|108539.9|108590.7|108540.7|108590.9|108540.9|108589.8|108539.8|6
1725931190000|2024-09-10 01:19:50|108591.2|108541.2|108591.6|108541.6|108592.9|108542.9|108591.2|108541.2|6
1725931200000|2024-09-10 01:20:00|108591.8|108541.8|108596.4|108546.4|108596.5|108546.5|108591.8|108541.8|8
1725931210000|2024-09-10 01:20:10|108595.4|108545.4|108596.5|108546.5|108596.6|108546.6|108595.4|108545.4|8
1725931220000|2024-09-10 01:20:20|108596.6|108546.6|108598.1|108548.1|108598.1|108548.1|108596.5|108546.5|10
1725931230000|2024-09-10 01:20:30|108597.6|108547.6|108598.1|108548.1|108598.5|108548.5|108597.6|108547.6|8
1725931240000|2024-09-10 01:20:40|108598.3|108548.3|108599.1|108549.1|108599.1|108549.1|108598.1|108548.1|5
1725931250000|2024-09-10 01:20:50|108599.2|108549.2|108596.5|108546.5|108600.8|108550.8|108596.5|108546.5|9
1725931260000|2024-09-10 01:21:00|108602.4|108552.4|108587.4|108537.4|108602.4|108552.4|108584.6|108534.6|24
1725931270000|2024-09-10 01:21:10|108587.6|108537.6|108587.6|108537.6|108587.7|108537.7|108587.4|108537.4|6
1725931280000|2024-09-10 01:21:20|108587.5|108537.5|108586.2|108536.2|108587.9|108537.9|108586.2|108536.2|5
1725931290000|2024-09-10 01:21:30|108586.3|108536.3|108586.5|108536.5|108588.2|108538.2|108586.3|108536.3|9
1725931300000|2024-09-10 01:21:40|108586.6|108536.6|108586.5|108536.5|108586.6|108536.6|108586.5|108536.5|2
1725931310000|2024-09-10 01:21:50|108586.4|108536.4|108586.1|108536.1|108586.4|108536.4|108586.1|108536.1|3
1725931320000|2024-09-10 01:22:00|108586.2|108536.2|108585.8|108535.8|108586.2|108536.2|108577.4|108527.4|27
1725931330000|2024-09-10 01:22:10|108586.4|108536.4|108588.4|108538.4|108588.6|108538.6|108586.4|108536.4|6
1725931340000|2024-09-10 01:22:20|108588.1|108538.1|108589|108539|108589|108539|108586.6|108536.6|6
1725931350000|2024-09-10 01:22:30|108589.5|108539.5|108590.9|108540.9|108591.3|108541.3|108589.5|108539.5|12
1725931360000|2024-09-10 01:22:40|108591.1|108541.1|108581.1|108531.1|108591.1|108541.1|108581.1|108531.1|22
1725931370000|2024-09-10 01:22:50|108580.8|108530.8|108577.2|108527.2|108581.2|108531.2|108577.2|108527.2|12
1725931380000|2024-09-10 01:23:00|108577.4|108527.4|108577.7|108527.7|108578.9|108528.9|108577.4|108527.4|9
1725931390000|2024-09-10 01:23:10|108578.1|108528.1|108584.7|108534.7|108584.7|108534.7|108578.1|108528.1|10
1725931400000|2024-09-10 01:23:20|108584.6|108534.6|108586|108536|108586|108536|108583.6|108533.6|16
1725931410000|2024-09-10 01:23:30|108585.2|108535.2|108580.7|108530.7|108585.2|108535.2|108580.7|108530.7|9
1725931420000|2024-09-10 01:23:40|108580.5|108530.5|108580.2|108530.2|108580.5|108530.5|108580.2|108530.2|4
1725931430000|2024-09-10 01:23:50|108580.1|108530.1|108587.9|108537.9|108588|108538|108580.1|108530.1|15
1725931440000|2024-09-10 01:24:00|108588.7|108538.7|108589.1|108539.1|108589.1|108539.1|108588.6|108538.6|4
1725931450000|2024-09-10 01:24:10|108589|108539|108589.9|108539.9|108590.6|108540.6|108589|108539|11
1725931460000|2024-09-10 01:24:20|108589|108539|108584.5|108534.5|108589|108539|108584.5|108534.5|10
1725931470000|2024-09-10 01:24:30|108584.6|108534.6|108584.9|108534.9|108584.9|108534.9|108583.9|108533.9|7
1725931480000|2024-09-10 01:24:40|108586.3|108536.3|108585.3|108535.3|108586.3|108536.3|108584.9|108534.9|11
1725931490000|2024-09-10 01:24:50|108585|108535|108584.4|108534.4|108585.2|108535.2|108584.3|108534.3|9
1725931500000|2024-09-10 01:25:00|108584.3|108534.3|108589.4|108539.4|108589.4|108539.4|108584.3|108534.3|10
1725931510000|2024-09-10 01:25:10|108589.6|108539.6|108586|108536|108589.9|108539.9|108585.8|108535.8|11
1725931520000|2024-09-10 01:25:20|108586.1|108536.1|108584.9|108534.9|108586.3|108536.3|108584.8|108534.8|12
1725931530000|2024-09-10 01:25:30|108583.9|108533.9|108583.9|108533.9|108584.8|108534.8|108582.7|108532.7|9
1725931540000|2024-09-10 01:25:40|108584.3|108534.3|108586.4|108536.4|108586.4|108536.4|108582.9|108532.9|10
1725931550000|2024-09-10 01:25:50|108586.9|108536.9|108588.9|108538.9|108590|108540|108586.1|108536.1|13
1725931560000|2024-09-10 01:26:00|108588.5|108538.5|108582.5|108532.5|108588.8|108538.8|108582.5|108532.5|12
1725931570000|2024-09-10 01:26:10|108582.4|108532.4|108583.9|108533.9|108583.9|108533.9|108581.8|108531.8|10
1725931580000|2024-09-10 01:26:20|108584.1|108534.1|108584.1|108534.1|108585.7|108535.7|108584.1|108534.1|8
1725931590000|2024-09-10 01:26:30|108583.7|108533.7|108580.5|108530.5|108583.7|108533.7|108580.5|108530.5|8
1725931600000|2024-09-10 01:26:40|108580.3|108530.3|108578.1|108528.1|108582.2|108532.2|108578.1|108528.1|11
1725931610000|2024-09-10 01:26:50|108577.3|108527.3|108577.5|108527.5|108579|108529|108576.9|108526.9|13
1725931620000|2024-09-10 01:27:00|108577.8|108527.8|108587.3|108537.3|108587.7|108537.7|108577.3|108527.3|16
1725931630000|2024-09-10 01:27:10|108587.4|108537.4|108587.2|108537.2|108587.4|108537.4|108586.7|108536.7|11
1725931640000|2024-09-10 01:27:20|108587.6|108537.6|108590.4|108540.4|108591.5|108541.5|108587.6|108537.6|9
1725931650000|2024-09-10 01:27:30|108590|108540|108588.6|108538.6|108590|108540|108588.6|108538.6|11
1725931660000|2024-09-10 01:27:40|108588.2|108538.2|108588.4|108538.4|108588.4|108538.4|108587.5|108537.5|5
1725931670000|2024-09-10 01:27:50|108588.3|108538.3|108588.7|108538.7|108588.7|108538.7|108588.3|108538.3|4
1725931680000|2024-09-10 01:28:00|108588.2|108538.2|108581.6|108531.6|108588.2|108538.2|108581.6|108531.6|15
1725931690000|2024-09-10 01:28:10|108581.1|108531.1|108582.4|108532.4|108583|108533|108581|108531|9
1725931700000|2024-09-10 01:28:20|108584|108534|108582.8|108532.8|108585|108535|108582.6|108532.6|15
1725931710000|2024-09-10 01:28:30|108582.6|108532.6|108580.5|108530.5|108582.7|108532.7|108580.5|108530.5|11
1725931720000|2024-09-10 01:28:40|108579.3|108529.3|108575.4|108525.4|108579.3|108529.3|108574.7|108524.7|20
1725931730000|2024-09-10 01:28:50|108576.1|108526.1|108576.3|108526.3|108576.8|108526.8|108576.1|108526.1|8
1725931740000|2024-09-10 01:29:00|108577.2|108527.2|108580.5|108530.5|108581.2|108531.2|108575.7|108525.7|13
1725931750000|2024-09-10 01:29:10|108580.3|108530.3|108580.9|108530.9|108580.9|108530.9|108577|108527|16
1725931760000|2024-09-10 01:29:20|108581.8|108531.8|108590.1|108540.1|108590.6|108540.6|108581.8|108531.8|12
1725931770000|2024-09-10 01:29:30|108590|108540|108591.1|108541.1|108591.3|108541.3|108589.6|108539.6|10
1725931780000|2024-09-10 01:29:40|108591|108541|108590.7|108540.7|108591.9|108541.9|108590.7|108540.7|10
1725931790000|2024-09-10 01:29:50|108590.6|108540.6|108587.9|108537.9|108590.6|108540.6|108585.3|108535.3|18
1725931800000|2024-09-10 01:30:00|108587.2|108537.2|108582.3|108532.3|108587.2|108537.2|108582.2|108532.2|12
1725931810000|2024-09-10 01:30:10|108582|108532|108587.2|108537.2|108588.1|108538.1|108578.9|108528.9|22
1725931820000|2024-09-10 01:30:20|108586.9|108536.9|108597.3|108547.3|108598|108548|108586.9|108536.9|18
1725931830000|2024-09-10 01:30:30|108597.5|108547.5|108595.5|108545.5|108598.8|108548.8|108595.5|108545.5|25
1725931840000|2024-09-10 01:30:40|108594.9|108544.9|108595.3|108545.3|108595.6|108545.6|108594.9|108544.9|6
1725931850000|2024-09-10 01:30:50|108594.7|108544.7|108594.7|108544.7|108595.3|108545.3|108594.6|108544.6|5
1725931860000|2024-09-10 01:31:00|108595.1|108545.1|108597.1|108547.1|108597.7|108547.7|108595.1|108545.1|10
1725931870000|2024-09-10 01:31:10|108596.5|108546.5|108597.1|108547.1|108597.3|108547.3|108596.4|108546.4|14
1725931880000|2024-09-10 01:31:20|108597.7|108547.7|108596.3|108546.3|108599.2|108549.2|108596.3|108546.3|16
1725931890000|2024-09-10 01:31:30|108596.9|108546.9|108626.7|108576.7|108626.7|108576.7|108595.7|108545.7|20
1725931900000|2024-09-10 01:31:40|108627.5|108577.5|108629.8|108579.8|108642|108592|108627.5|108577.5|41
1725931910000|2024-09-10 01:31:50|108629.9|108579.9|108643.1|108593.1|108643.1|108593.1|108628.7|108578.7|31
1725931920000|2024-09-10 01:32:00|108645.1|108595.1|108647.7|108597.7|108652.6|108602.6|108642.2|108592.2|40
1725931930000|2024-09-10 01:32:10|108647.9|108597.9|108648.3|108598.3|108648.3|108598.3|108647.6|108597.6|6
1725931940000|2024-09-10 01:32:20|108648|108598|108648.8|108598.8|108648.8|108598.8|108648|108598|4
1725931950000|2024-09-10 01:32:30|108649.1|108599.1|108651.6|108601.6|108651.6|108601.6|108649|108599|7
1725931960000|2024-09-10 01:32:40|108651.7|108601.7|108647.8|108597.8|108651.7|108601.7|108647.8|108597.8|13
1725931970000|2024-09-10 01:32:50|108647.3|108597.3|108648.1|108598.1|108648.1|108598.1|108646.5|108596.5|6
1725931980000|2024-09-10 01:33:00|108649.1|108599.1|108639.2|108589.2|108649.1|108599.1|108639.2|108589.2|12
1725931990000|2024-09-10 01:33:10|108640.2|108590.2|108635.2|108585.2|108640.2|108590.2|108635.2|108585.2|9
1725932000000|2024-09-10 01:33:20|108633.8|108583.8|108628.8|108578.8|108633.8|108583.8|108628.3|108578.3|16
1725932010000|2024-09-10 01:33:30|108629.1|108579.1|108629.9|108579.9|108629.9|108579.9|108628.9|108578.9|5
1725932020000|2024-09-10 01:33:40|108630|108580|108628.2|108578.2|108630|108580|108628.2|108578.2|9
1725932030000|2024-09-10 01:33:50|108628.9|108578.9|108629.1|108579.1|108629.4|108579.4|108628.2|108578.2|9
1725932040000|2024-09-10 01:34:00|108628.4|108578.4|108637.6|108587.6|108638.4|108588.4|108628.4|108578.4|15
1725932050000|2024-09-10 01:34:10|108638.3|108588.3|108636.8|108586.8|108638.7|108588.7|108635|108585|13
1725932060000|2024-09-10 01:34:20|108636.1|108586.1|108634.4|108584.4|108636.7|108586.7|108631.7|108581.7|20
1725932070000|2024-09-10 01:34:30|108633.7|108583.7|108636.5|108586.5|108636.6|108586.6|108633.7|108583.7|14
1725932080000|2024-09-10 01:34:40|108636.4|108586.4|108632.9|108582.9|108636.4|108586.4|108632.9|108582.9|9
1725932090000|2024-09-10 01:34:50|108633.1|108583.1|108631.8|108581.8|108633.6|108583.6|108631.1|108581.1|7
1725932100000|2024-09-10 01:35:00|108631.5|108581.5|108617.6|108567.6|108632.3|108582.3|108617|108567|14
1725932110000|2024-09-10 01:35:10|108621.8|108571.8|108621.4|108571.4|108622.6|108572.6|108620.1|108570.1|31
1725932120000|2024-09-10 01:35:20|108620.8|108570.8|108623|108573|108625.2|108575.2|108619.5|108569.5|32
1725932130000|2024-09-10 01:35:30|108623.3|108573.3|108626.4|108576.4|108628|108578|108620.6|108570.6|41
1725932140000|2024-09-10 01:35:40|108627.1|108577.1|108626.5|108576.5|108628.1|108578.1|108625.9|108575.9|12
1725932150000|2024-09-10 01:35:50|108627.5|108577.5|108625.9|108575.9|108630.4|108580.4|108624.3|108574.3|34
1725932160000|2024-09-10 01:36:00|108627.6|108577.6|108626.1|108576.1|108627.7|108577.7|108625.7|108575.7|15
1725932170000|2024-09-10 01:36:10|108626.3|108576.3|108626.4|108576.4|108627.7|108577.7|108625.6|108575.6|28
1725932180000|2024-09-10 01:36:20|108626|108576|108626.8|108576.8|108627.5|108577.5|108624.1|108574.1|33
1725932190000|2024-09-10 01:36:30|108626.9|108576.9|108626.4|108576.4|108626.9|108576.9|108625.8|108575.8|13
1725932200000|2024-09-10 01:36:40|108627.1|108577.1|108625.1|108575.1|108627.1|108577.1|108625.1|108575.1|8
1725932210000|2024-09-10 01:36:50|108625.6|108575.6|108625.8|108575.8|108626.8|108576.8|108625|108575|14
1725932220000|2024-09-10 01:37:00|108626.1|108576.1|108633.3|108583.3|108637.8|108587.8|108626.1|108576.1|31
1725932230000|2024-09-10 01:37:10|108634.4|108584.4|108624.4|108574.4|108634.4|108584.4|108624.4|108574.4|29
1725932240000|2024-09-10 01:37:20|108623.3|108573.3|108624.4|108574.4|108626.5|108576.5|108623.3|108573.3|26
1725932250000|2024-09-10 01:37:30|108625.3|108575.3|108628.4|108578.4|108629.1|108579.1|108625.3|108575.3|25
1725932260000|2024-09-10 01:37:40|108628.8|108578.8|108625.6|108575.6|108628.8|108578.8|108623.8|108573.8|24
1725932270000|2024-09-10 01:37:50|108625.5|108575.5|108625.8|108575.8|108627.7|108577.7|108624.3|108574.3|21
1725932280000|2024-09-10 01:38:00|108626.7|108576.7|108627.2|108577.2|108628.5|108578.5|108625.5|108575.5|19
1725932290000|2024-09-10 01:38:10|108626.7|108576.7|108625.7|108575.7|108626.7|108576.7|108625.7|108575.7|6
1725932300000|2024-09-10 01:38:20|108625.8|108575.8|108628|108578|108629.8|108579.8|108625.8|108575.8|27
1725932310000|2024-09-10 01:38:30|108627.6|108577.6|108617.7|108567.7|108627.6|108577.6|108617.7|108567.7|27
1725932320000|2024-09-10 01:38:40|108618.1|108568.1|108619.9|108569.9|108619.9|108569.9|108615|108565|22
1725932330000|2024-09-10 01:38:50|108619.8|108569.8|108621.1|108571.1|108622.8|108572.8|108619.8|108569.8|15
1725932340000|2024-09-10 01:39:00|108621.2|108571.2|108621.9|108571.9|108623.8|108573.8|108620.3|108570.3|21
1725932350000|2024-09-10 01:39:10|108622|108572|108620.5|108570.5|108622.1|108572.1|108620.5|108570.5|8
1725932360000|2024-09-10 01:39:20|108620.4|108570.4|108621.4|108571.4|108621.4|108571.4|108620.3|108570.3|18
1725932370000|2024-09-10 01:39:30|108621.3|108571.3|108620.5|108570.5|108622.2|108572.2|108620.2|108570.2|10
1725932380000|2024-09-10 01:39:40|108619.9|108569.9|108617.1|108567.1|108621.8|108571.8|108615.3|108565.3|35
1725932390000|2024-09-10 01:39:50|108616.6|108566.6|108618|108568|108618.2|108568.2|108616.2|108566.2|17
1725932400000|2024-09-10 01:40:00|108617.9|108567.9|108622.5|108572.5|108622.5|108572.5|108617.4|108567.4|16
1725932410000|2024-09-10 01:40:10|108622.6|108572.6|108618.9|108568.9|108623.4|108573.4|108617.7|108567.7|14
1725932420000|2024-09-10 01:40:20|108619.2|108569.2|108620.4|108570.4|108620.4|108570.4|108618.6|108568.6|9
1725932430000|2024-09-10 01:40:30|108620.8|108570.8|108623.5|108573.5|108623.5|108573.5|108620.8|108570.8|7
1725932440000|2024-09-10 01:40:40|108623.6|108573.6|108623.6|108573.6|108623.6|108573.6|108623.6|108573.6|1
1725932450000|2024-09-10 01:40:50|108623.1|108573.1|108622.3|108572.3|108623.1|108573.1|108622.3|108572.3|8
1725932460000|2024-09-10 01:41:00|108623.4|108573.4|108619.3|108569.3|108623.4|108573.4|108618.7|108568.7|7
1725932470000|2024-09-10 01:41:10|108619|108569|108621.7|108571.7|108621.8|108571.8|108611.6|108561.6|20
1725932480000|2024-09-10 01:41:20|108621|108571|108618.9|108568.9|108622.6|108572.6|108617.3|108567.3|24
1725932490000|2024-09-10 01:41:30|108619.2|108569.2|108620.4|108570.4|108620.4|108570.4|108616.4|108566.4|19
1725932500000|2024-09-10 01:41:40|108619.9|108569.9|108621.2|108571.2|108623.4|108573.4|108619.7|108569.7|13
1725932510000|2024-09-10 01:41:50|108621|108571|108622|108572|108622.4|108572.4|108620.8|108570.8|11
1725932520000|2024-09-10 01:42:00|108622.1|108572.1|108619.6|108569.6|108624.7|108574.7|108616.5|108566.5|17
1725932530000|2024-09-10 01:42:10|108619.2|108569.2|108624|108574|108624|108574|108618.3|108568.3|18
1725932540000|2024-09-10 01:42:20|108623.6|108573.6|108620.3|108570.3|108623.6|108573.6|108617.7|108567.7|17
1725932550000|2024-09-10 01:42:30|108620.7|108570.7|108623|108573|108623|108573|108620.7|108570.7|7
1725932560000|2024-09-10 01:42:40|108624.1|108574.1|108634.3|108584.3|108636.2|108586.2|108624.1|108574.1|24
1725932570000|2024-09-10 01:42:50|108634.4|108584.4|108640.7|108590.7|108641.4|108591.4|108634.3|108584.3|14
1725932580000|2024-09-10 01:43:00|108640.8|108590.8|108640.4|108590.4|108640.8|108590.8|108637.5|108587.5|15
1725932590000|2024-09-10 01:43:10|108640.7|108590.7|108639.7|108589.7|108640.7|108590.7|108638.1|108588.1|18
1725932600000|2024-09-10 01:43:20|108639.8|108589.8|108632|108582|108639.8|108589.8|108632|108582|15
1725932610000|2024-09-10 01:43:30|108631.7|108581.7|108630.2|108580.2|108633.7|108583.7|108630.2|108580.2|12
1725932620000|2024-09-10 01:43:40|108629.9|108579.9|108624.1|108574.1|108630.6|108580.6|108624.1|108574.1|16
1725932630000|2024-09-10 01:43:50|108623.8|108573.8|108624.8|108574.8|108626.1|108576.1|108623.8|108573.8|13
1725932640000|2024-09-10 01:44:00|108625.8|108575.8|108624.2|108574.2|108626|108576|108624.2|108574.2|9
1725932650000|2024-09-10 01:44:10|108624.8|108574.8|108626.5|108576.5|108626.5|108576.5|108624.8|108574.8|5
1725932660000|2024-09-10 01:44:20|108626.6|108576.6|108626.6|108576.6|108626.6|108576.6|108626.6|108576.6|1
1725932670000|2024-09-10 01:44:30|108626.5|108576.5|108627.9|108577.9|108627.9|108577.9|108626.5|108576.5|4
1725932680000|2024-09-10 01:44:40|108628|108578|108626.2|108576.2|108628|108578|108626.2|108576.2|5
1725932690000|2024-09-10 01:44:50|108626.1|108576.1|108624.3|108574.3|108626.2|108576.2|108624.3|108574.3|14
1725932700000|2024-09-10 01:45:00|108624.8|108574.8|108623.6|108573.6|108625|108575|108623.3|108573.3|9
1725932710000|2024-09-10 01:45:10|108623.8|108573.8|108624.9|108574.9|108625.1|108575.1|108623.8|108573.8|7
1725932720000|2024-09-10 01:45:20|108625|108575|108625.1|108575.1|108626.2|108576.2|108625|108575|8
1725932730000|2024-09-10 01:45:30|108625.7|108575.7|108624.5|108574.5|108626.2|108576.2|108624.5|108574.5|12
1725932740000|2024-09-10 01:45:40|108624.1|108574.1|108622.4|108572.4|108624.1|108574.1|108622.4|108572.4|7
1725932750000|2024-09-10 01:45:50|108622.3|108572.3|108620.2|108570.2|108622.4|108572.4|108620.2|108570.2|8
1725932760000|2024-09-10 01:46:00|108620|108570|108622.3|108572.3|108622.3|108572.3|108615.9|108565.9|18
1725932770000|2024-09-10 01:46:10|108623.1|108573.1|108624|108574|108626.4|108576.4|108623.1|108573.1|10
1725932780000|2024-09-10 01:46:20|108624.5|108574.5|108625.1|108575.1|108626.4|108576.4|108624.5|108574.5|9
1725932790000|2024-09-10 01:46:30|108624.7|108574.7|108624|108574|108624.9|108574.9|108624|108574|5
1725932800000|2024-09-10 01:46:40|108623.8|108573.8|108622.3|108572.3|108623.8|108573.8|108622.3|108572.3|2
1725932810000|2024-09-10 01:46:50|108622.1|108572.1|108620.2|108570.2|108622.5|108572.5|108620.2|108570.2|10
1725932820000|2024-09-10 01:47:00|108620.5|108570.5|108622.3|108572.3|108622.3|108572.3|108620.2|108570.2|11
1725932830000|2024-09-10 01:47:10|108621.8|108571.8|108624.4|108574.4|108624.4|108574.4|108621.7|108571.7|12
1725932840000|2024-09-10 01:47:20|108624.8|108574.8|108624.4|108574.4|108624.8|108574.8|108624|108574|4
1725932850000|2024-09-10 01:47:30|108624.8|108574.8|108625.7|108575.7|108625.8|108575.8|108624.8|108574.8|10
1725932860000|2024-09-10 01:47:40|108625.9|108575.9|108639.8|108589.8|108639.8|108589.8|108623.4|108573.4|12
1725932870000|2024-09-10 01:47:50|108640.3|108590.3|108633|108583|108640.7|108590.7|108632.7|108582.7|28
1725932880000|2024-09-10 01:48:00|108632.9|108582.9|108633.3|108583.3|108633.7|108583.7|108632.3|108582.3|18
1725932890000|2024-09-10 01:48:10|108633.1|108583.1|108633.2|108583.2|108633.9|108583.9|108632|108582|11
1725932900000|2024-09-10 01:48:20|108633.1|108583.1|108636.9|108586.9|108636.9|108586.9|108633|108583|9
1725932910000|2024-09-10 01:48:30|108637.3|108587.3|108635.6|108585.6|108638.7|108588.7|108635.5|108585.5|13
1725932920000|2024-09-10 01:48:40|108635.4|108585.4|108650.3|108600.3|108650.5|108600.5|108635.4|108585.4|18
1725932930000|2024-09-10 01:48:50|108649.7|108599.7|108651.3|108601.3|108651.3|108601.3|108649.7|108599.7|4
1725932940000|2024-09-10 01:49:00|108651.6|108601.6|108655.7|108605.7|108657.1|108607.1|108651.1|108601.1|19
1725932950000|2024-09-10 01:49:10|108656.8|108606.8|108651.9|108601.9|108656.8|108606.8|108651.4|108601.4|18
1725932960000|2024-09-10 01:49:20|108652.5|108602.5|108650|108600|108653.4|108603.4|108649.8|108599.8|21
1725932970000|2024-09-10 01:49:30|108649.5|108599.5|108653.6|108603.6|108653.6|108603.6|108649.5|108599.5|9
1725932980000|2024-09-10 01:49:40|108652.9|108602.9|108652.2|108602.2|108653.4|108603.4|108652.2|108602.2|5
1725932990000|2024-09-10 01:49:50|108652.1|108602.1|108651.4|108601.4|108652.9|108602.9|108651.2|108601.2|8
1725933000000|2024-09-10 01:50:00|108651.7|108601.7|108652.5|108602.5|108652.5|108602.5|108650.5|108600.5|17
1725933010000|2024-09-10 01:50:10|108653|108603|108650.8|108600.8|108653|108603|108650.8|108600.8|13
1725933020000|2024-09-10 01:50:20|108650.7|108600.7|108650|108600|108650.7|108600.7|108649.3|108599.3|9
1725933030000|2024-09-10 01:50:30|108649.6|108599.6|108650.1|108600.1|108650.1|108600.1|108649.5|108599.5|6
1725933040000|2024-09-10 01:50:40|108650|108600|108650|108600|108650.1|108600.1|108650|108600|3
1725933050000|2024-09-10 01:50:50|108650.1|108600.1|108649.6|108599.6|108650.5|108600.5|108649.6|108599.6|5
1725933060000|2024-09-10 01:51:00|108649|108599|108645.6|108595.6|108649.6|108599.6|108645.6|108595.6|6
1725933070000|2024-09-10 01:51:10|108646.1|108596.1|108645.8|108595.8|108646.2|108596.2|108645.3|108595.3|12
1725933080000|2024-09-10 01:51:20|108645.4|108595.4|108637.5|108587.5|108645.4|108595.4|108636.5|108586.5|16
1725933090000|2024-09-10 01:51:30|108637.3|108587.3|108641|108591|108641|108591|108637|108587|10
1725933100000|2024-09-10 01:51:40|108642.4|108592.4|108646|108596|108646.1|108596.1|108642.4|108592.4|12
1725933110000|2024-09-10 01:51:50|108644.6|108594.6|108645.8|108595.8|108645.8|108595.8|108641.9|108591.9|18
1725933120000|2024-09-10 01:52:00|108645.5|108595.5|108649.7|108599.7|108649.7|108599.7|108645.5|108595.5|28
1725933130000|2024-09-10 01:52:10|108649|108599|108649.7|108599.7|108650.1|108600.1|108649|108599|5
1725933140000|2024-09-10 01:52:20|108650.4|108600.4|108652.7|108602.7|108654.4|108604.4|108650.4|108600.4|20
1725933150000|2024-09-10 01:52:30|108652.5|108602.5|108653.5|108603.5|108654.6|108604.6|108652.3|108602.3|16
1725933160000|2024-09-10 01:52:40|108653.4|108603.4|108653.1|108603.1|108653.4|108603.4|108652|108602|9
1725933170000|2024-09-10 01:52:50|108651.9|108601.9|108652.5|108602.5|108653.3|108603.3|108651.9|108601.9|7
1725933180000|2024-09-10 01:53:00|108652.4|108602.4|108653.1|108603.1|108654.8|108604.8|108652.4|108602.4|7
1725933190000|2024-09-10 01:53:10|108652.7|108602.7|108652.7|108602.7|108653.3|108603.3|108652.7|108602.7|7
1725933200000|2024-09-10 01:53:20|108653.8|108603.8|108653.7|108603.7|108653.8|108603.8|108653.7|108603.7|2
1725933210000|2024-09-10 01:53:30|108653.6|108603.6|108653.4|108603.4|108653.6|108603.6|108653.4|108603.4|2
1725933220000|2024-09-10 01:53:40|108653.8|108603.8|108653.8|108603.8|108653.8|108603.8|108652.5|108602.5|4
1725933230000|2024-09-10 01:53:50|108653.7|108603.7|108651.2|108601.2|108653.8|108603.8|108651.2|108601.2|3
1725933240000|2024-09-10 01:54:00|108651.3|108601.3|108656.4|108606.4|108658|108608|108651.3|108601.3|18
1725933250000|2024-09-10 01:54:10|108657.3|108607.3|108658.5|108608.5|108658.5|108608.5|108657.3|108607.3|5
1725933260000|2024-09-10 01:54:20|108658.4|108608.4|108658|108608|108658.4|108608.4|108658|108608|2
1725933270000|2024-09-10 01:54:30|108657.8|108607.8|108653.6|108603.6|108657.8|108607.8|108652.8|108602.8|15
1725933280000|2024-09-10 01:54:40|108653.4|108603.4|108651.4|108601.4|108653.4|108603.4|108651.4|108601.4|7
1725933290000|2024-09-10 01:54:50|108654.4|108604.4|108649.2|108599.2|108654.4|108604.4|108648.8|108598.8|9
1725933300000|2024-09-10 01:55:00|108650.2|108600.2|108649.8|108599.8|108652.4|108602.4|108648.8|108598.8|30
1725933310000|2024-09-10 01:55:10|108651.1|108601.1|108655.8|108605.8|108655.8|108605.8|108651.1|108601.1|15
1725933320000|2024-09-10 01:55:20|108656.2|108606.2|108657.9|108607.9|108658.5|108608.5|108656.1|108606.1|10
1725933330000|2024-09-10 01:55:30|108658|108608|108658.1|108608.1|108658.1|108608.1|108657.3|108607.3|6
1725933340000|2024-09-10 01:55:40|108658.5|108608.5|108658.5|108608.5|108658.5|108608.5|108658.5|108608.5|1
1725933350000|2024-09-10 01:55:50|108658.1|108608.1|108657.3|108607.3|108658.2|108608.2|108657.1|108607.1|10
1725933360000|2024-09-10 01:56:00|108658.4|108608.4|108656.9|108606.9|108658.9|108608.9|108656.8|108606.8|7
1725933370000|2024-09-10 01:56:10|108656.4|108606.4|108653.9|108603.9|108656.9|108606.9|108653.9|108603.9|10
1725933380000|2024-09-10 01:56:20|108653.8|108603.8|108649.7|108599.7|108653.8|108603.8|108649|108599|18
1725933390000|2024-09-10 01:56:30|108649.3|108599.3|108649.6|108599.6|108650.7|108600.7|108649.3|108599.3|11
1725933400000|2024-09-10 01:56:40|108649.2|108599.2|108644.7|108594.7|108649.2|108599.2|108644.7|108594.7|13
1725933410000|2024-09-10 01:56:50|108644.4|108594.4|108645.1|108595.1|108645.4|108595.4|108644.4|108594.4|6
1725933420000|2024-09-10 01:57:00|108645.2|108595.2|108647|108597|108647|108597|108645.2|108595.2|8
1725933430000|2024-09-10 01:57:10|108647.6|108597.6|108648.6|108598.6|108648.7|108598.7|108647.6|108597.6|8
1725933440000|2024-09-10 01:57:20|108648.2|108598.2|108648.6|108598.6|108648.8|108598.8|108648.2|108598.2|6
1725933450000|2024-09-10 01:57:30|108647.5|108597.5|108623.9|108573.9|108647.6|108597.6|108623.9|108573.9|28
1725933460000|2024-09-10 01:57:40|108624.4|108574.4|108636|108586|108636.8|108586.8|108624.4|108574.4|14
1725933470000|2024-09-10 01:57:50|108636.1|108586.1|108637.5|108587.5|108638.3|108588.3|108636.1|108586.1|10
1725933480000|2024-09-10 01:58:00|108636.2|108586.2|108589.8|108539.8|108636.2|108586.2|108589.7|108539.7|32
1725933490000|2024-09-10 01:58:10|108587.3|108537.3|108588.6|108538.6|108589.5|108539.5|108585.9|108535.9|25
1725933500000|2024-09-10 01:58:20|108589.1|108539.1|108590.7|108540.7|108590.7|108540.7|108588.7|108538.7|10
1725933510000|2024-09-10 01:58:30|108592.1|108542.1|108591.5|108541.5|108592.1|108542.1|108589.7|108539.7|15
1725933520000|2024-09-10 01:58:40|108591.6|108541.6|108591.5|108541.5|108594.7|108544.7|108591.3|108541.3|16
1725933530000|2024-09-10 01:58:50|108591.4|108541.4|108588|108538|108592.1|108542.1|108588|108538|23
1725933540000|2024-09-10 01:59:00|108587.5|108537.5|108587.2|108537.2|108587.5|108537.5|108586.8|108536.8|6
1725933550000|2024-09-10 01:59:10|108587.6|108537.6|108589|108539|108589.8|108539.8|108587.6|108537.6|9
1725933560000|2024-09-10 01:59:20|108588.6|108538.6|108587.8|108537.8|108589.6|108539.6|108587.8|108537.8|8
1725933570000|2024-09-10 01:59:30|108588.6|108538.6|108591.2|108541.2|108591.2|108541.2|108588.6|108538.6|9
1725933580000|2024-09-10 01:59:40|108592.2|108542.2|108592.3|108542.3|108592.4|108542.4|108590.3|108540.3|5
1725933590000|2024-09-10 01:59:50|108590.1|108540.1|108589.1|108539.1|108590.1|108540.1|108589.1|108539.1|4
1725933600000|2024-09-10 02:00:00|108588.3|108538.3|108580.7|108530.7|108589.4|108539.4|108580|108530|34
1725933610000|2024-09-10 02:00:10|108580.2|108530.2|108579.2|108529.2|108580.2|108530.2|108573.9|108523.9|24
1725933620000|2024-09-10 02:00:20|108579.3|108529.3|108582|108532|108582.6|108532.6|108575.9|108525.9|23
1725933630000|2024-09-10 02:00:30|108581.7|108531.7|108581.1|108531.1|108582.1|108532.1|108581.1|108531.1|7
1725933640000|2024-09-10 02:00:40|108581.4|108531.4|108581.9|108531.9|108581.9|108531.9|108579.9|108529.9|10
1725933650000|2024-09-10 02:00:50|108581.6|108531.6|108586.1|108536.1|108586.1|108536.1|108581.6|108531.6|13
1725933660000|2024-09-10 02:01:00|108586|108536|108582.1|108532.1|108586|108536|108580.5|108530.5|13
1725933670000|2024-09-10 02:01:10|108582.4|108532.4|108585.5|108535.5|108585.8|108535.8|108582.4|108532.4|9
1725933680000|2024-09-10 02:01:20|108585.4|108535.4|108586.7|108536.7|108586.8|108536.8|108585|108535|11
1725933690000|2024-09-10 02:01:30|108586.6|108536.6|108588.1|108538.1|108588.1|108538.1|108580.3|108530.3|20
1725933700000|2024-09-10 02:01:40|108588.4|108538.4|108589.1|108539.1|108589.9|108539.9|108586.3|108536.3|21
1725933710000|2024-09-10 02:01:50|108589.5|108539.5|108591.2|108541.2|108591.6|108541.6|108589.5|108539.5|5
1725933720000|2024-09-10 02:02:00|108591.6|108541.6|108592.8|108542.8|108593.3|108543.3|108591.6|108541.6|10
1725933730000|2024-09-10 02:02:10|108592.7|108542.7|108592.9|108542.9|108593.5|108543.5|108591.4|108541.4|16
1725933740000|2024-09-10 02:02:20|108595|108545|108591.3|108541.3|108596.1|108546.1|108587|108537|24
1725933750000|2024-09-10 02:02:30|108590.9|108540.9|108590|108540|108590.9|108540.9|108589.7|108539.7|4
1725933760000|2024-09-10 02:02:40|108589.7|108539.7|108593.1|108543.1|108593.1|108543.1|108589.6|108539.6|8
1725933770000|2024-09-10 02:02:50|108592.7|108542.7|108594.2|108544.2|108594.2|108544.2|108591.1|108541.1|9
1725933780000|2024-09-10 02:03:00|108594.5|108544.5|108593.2|108543.2|108594.5|108544.5|108593.2|108543.2|7
1725933790000|2024-09-10 02:03:10|108593.6|108543.6|108595.6|108545.6|108595.6|108545.6|108593.6|108543.6|9
1725933800000|2024-09-10 02:03:20|108595.3|108545.3|108594.4|108544.4|108595.6|108545.6|108594.1|108544.1|11
1725933810000|2024-09-10 02:03:30|108594.3|108544.3|108594.8|108544.8|108594.8|108544.8|108594.2|108544.2|4
1725933820000|2024-09-10 02:03:40|108594.2|108544.2|108594.7|108544.7|108594.7|108544.7|108594.2|108544.2|8
1725933830000|2024-09-10 02:03:50|108594.3|108544.3|108594.7|108544.7|108594.7|108544.7|108593.7|108543.7|7
1725933840000|2024-09-10 02:04:00|108594.6|108544.6|108593.4|108543.4|108594.6|108544.6|108593.2|108543.2|8
1725933850000|2024-09-10 02:04:10|108592.9|108542.9|108592.1|108542.1|108593|108543|108591.6|108541.6|7
1725933860000|2024-09-10 02:04:20|108593.1|108543.1|108595|108545|108595|108545|108593.1|108543.1|8
1725933870000|2024-09-10 02:04:30|108594.9|108544.9|108596.9|108546.9|108596.9|108546.9|108594.4|108544.4|10
1725933880000|2024-09-10 02:04:40|108597|108547|108597.4|108547.4|108597.9|108547.9|108597|108547|7
1725933890000|2024-09-10 02:04:50|108597.6|108547.6|108600.9|108550.9|108601|108551|108597.6|108547.6|12
1725933900000|2024-09-10 02:05:00|108601.1|108551.1|108624.5|108574.5|108626.6|108576.6|108601.1|108551.1|26
1725933910000|2024-09-10 02:05:10|108624.1|108574.1|108630|108580|108631.8|108581.8|108624.1|108574.1|28
1725933920000|2024-09-10 02:05:20|108630.3|108580.3|108623.5|108573.5|108630.3|108580.3|108622.8|108572.8|14
1725933930000|2024-09-10 02:05:30|108623.1|108573.1|108623.1|108573.1|108623.1|108573.1|108623.1|108573.1|1
1725933940000|2024-09-10 02:05:40|108623|108573|108623.8|108573.8|108624.2|108574.2|108623|108573|7
1725933950000|2024-09-10 02:05:50|108624.1|108574.1|108625|108575|108626.1|108576.1|108624.1|108574.1|6
1725933960000|2024-09-10 02:06:00|108624.4|108574.4|108624.2|108574.2|108624.6|108574.6|108624.2|108574.2|4
1725933970000|2024-09-10 02:06:10|108624.3|108574.3|108624.8|108574.8|108624.8|108574.8|108624.3|108574.3|3
1725933980000|2024-09-10 02:06:20|108624.3|108574.3|108622.8|108572.8|108624.3|108574.3|108622.8|108572.8|5
1725933990000|2024-09-10 02:06:30|108622.9|108572.9|108624|108574|108624|108574|108622.7|108572.7|6
1725934000000|2024-09-10 02:06:40|108623.6|108573.6|108622.8|108572.8|108623.8|108573.8|108622.3|108572.3|8
1725934010000|2024-09-10 02:06:50|108622.7|108572.7|108624.8|108574.8|108624.8|108574.8|108622.7|108572.7|6
1725934020000|2024-09-10 02:07:00|108625.4|108575.4|108624.6|108574.6|108625.8|108575.8|108624.5|108574.5|10
1725934030000|2024-09-10 02:07:10|108623.7|108573.7|108622.8|108572.8|108623.7|108573.7|108622.8|108572.8|4
1725934040000|2024-09-10 02:07:20|108622.6|108572.6|108622.6|108572.6|108623.4|108573.4|108622.6|108572.6|5
1725934050000|2024-09-10 02:07:30|108623.4|108573.4|108621.6|108571.6|108623.4|108573.4|108621.6|108571.6|9
1725934060000|2024-09-10 02:07:40|108621.7|108571.7|108621.1|108571.1|108621.7|108571.7|108621.1|108571.1|3
1725934070000|2024-09-10 02:07:50|108621.5|108571.5|108621.9|108571.9|108622|108572|108621.5|108571.5|3
1725934080000|2024-09-10 02:08:00|108622.4|108572.4|108622.5|108572.5|108622.5|108572.5|108622.4|108572.4|2
1725934090000|2024-09-10 02:08:10|108622.4|108572.4|108623.3|108573.3|108623.3|108573.3|108622.4|108572.4|4
1725934100000|2024-09-10 02:08:20|108623.6|108573.6|108624.1|108574.1|108624.6|108574.6|108623.6|108573.6|7
1725934110000|2024-09-10 02:08:30|108624.5|108574.5|108627|108577|108628.9|108578.9|108624.5|108574.5|9
1725934120000|2024-09-10 02:08:40|108626.5|108576.5|108626.9|108576.9|108627.8|108577.8|108625.9|108575.9|7
1725934130000|2024-09-10 02:08:50|108626.3|108576.3|108625.8|108575.8|108626.3|108576.3|108625.8|108575.8|2
1725934140000|2024-09-10 02:09:00|108626.2|108576.2|108626.2|108576.2|108626.2|108576.2|108626.2|108576.2|1
1725934150000|2024-09-10 02:09:10|108625.8|108575.8|108625.8|108575.8|108625.8|108575.8|108625.8|108575.8|1
1725934160000|2024-09-10 02:09:20|108626.4|108576.4|108625|108575|108626.4|108576.4|108625|108575|4
1725934170000|2024-09-10 02:09:30|108625.5|108575.5|108626.5|108576.5|108626.5|108576.5|108625.5|108575.5|2
1725934180000|2024-09-10 02:09:40|108625.9|108575.9|108625.5|108575.5|108625.9|108575.9|108625.3|108575.3|4
1725934190000|2024-09-10 02:09:50|108625|108575|108625|108575|108625|108575|108625|108575|1
1725934200000|2024-09-10 02:10:00|108626.5|108576.5|108624.5|108574.5|108626.5|108576.5|108624.5|108574.5|4
1725934210000|2024-09-10 02:10:10|108625|108575|108624.6|108574.6|108625|108575|108624.1|108574.1|5
1725934220000|2024-09-10 02:10:20|108624.7|108574.7|108624.8|108574.8|108624.8|108574.8|108624.7|108574.7|2
1725934230000|2024-09-10 02:10:30|108625.2|108575.2|108624.4|108574.4|108625.2|108575.2|108624.2|108574.2|4
1725934240000|2024-09-10 02:10:40|108624.9|108574.9|108623.9|108573.9|108624.9|108574.9|108623.9|108573.9|6
1725934260000|2024-09-10 02:11:00|108624|108574|108624|108574|108624|108574|108624|108574|1
1725934270000|2024-09-10 02:11:10|108624.3|108574.3|108624.4|108574.4|108624.4|108574.4|108624.3|108574.3|2
1725934280000|2024-09-10 02:11:20|108624.5|108574.5|108624.8|108574.8|108624.9|108574.9|108624.5|108574.5|3
1725934290000|2024-09-10 02:11:30|108624.9|108574.9|108624.9|108574.9|108624.9|108574.9|108624.8|108574.8|3
1725934300000|2024-09-10 02:11:40|108625|108575|108625|108575|108625|108575|108624.9|108574.9|3
1725934310000|2024-09-10 02:11:50|108626.6|108576.6|108626.2|108576.2|108626.6|108576.6|108626.2|108576.2|4
1725934320000|2024-09-10 02:12:00|108626.4|108576.4|108625.6|108575.6|108626.6|108576.6|108624.6|108574.6|5
1725934330000|2024-09-10 02:12:10|108626|108576|108626.1|108576.1|108626.1|108576.1|108626|108576|2
1725934340000|2024-09-10 02:12:20|108625.9|108575.9|108625.8|108575.8|108625.9|108575.9|108625.8|108575.8|2
1725934350000|2024-09-10 02:12:30|108625.6|108575.6|108626.7|108576.7|108626.7|108576.7|108625.6|108575.6|3
1725934360000|2024-09-10 02:12:40|108626.8|108576.8|108626.7|108576.7|108626.8|108576.8|108625.8|108575.8|5
1725934370000|2024-09-10 02:12:50|108626.8|108576.8|108626.8|108576.8|108626.8|108576.8|108626.8|108576.8|1
1725934380000|2024-09-10 02:13:00|108626.9|108576.9|108628.2|108578.2|108628.3|108578.3|108626.9|108576.9|4
1725934390000|2024-09-10 02:13:10|108628.6|108578.6|108625.3|108575.3|108628.7|108578.7|108625.3|108575.3|5
1725934400000|2024-09-10 02:13:20|108626.1|108576.1|108622.8|108572.8|108626.1|108576.1|108622.4|108572.4|18
1725934410000|2024-09-10 02:13:30|108622.7|108572.7|108621.8|108571.8|108622.8|108572.8|108621.8|108571.8|14
1725934420000|2024-09-10 02:13:40|108621.4|108571.4|108617.3|108567.3|108621.4|108571.4|108616.6|108566.6|24
1725934430000|2024-09-10 02:13:50|108617.8|108567.8|108617.8|108567.8|108618.7|108568.7|108617.6|108567.6|7
1725934440000|2024-09-10 02:14:00|108618.1|108568.1|108627.8|108577.8|108631.1|108581.1|108617.9|108567.9|15
1725934450000|2024-09-10 02:14:10|108628.7|108578.7|108627.6|108577.6|108629|108579|108627|108577|12
1725934460000|2024-09-10 02:14:20|108627.5|108577.5|108627.4|108577.4|108627.5|108577.5|108627.4|108577.4|2
1725934470000|2024-09-10 02:14:30|108626.9|108576.9|108624.3|108574.3|108627.5|108577.5|108624.3|108574.3|9
1725934480000|2024-09-10 02:14:40|108624|108574|108623.6|108573.6|108624.2|108574.2|108623.3|108573.3|4
1725934490000|2024-09-10 02:14:50|108624|108574|108623.5|108573.5|108624.3|108574.3|108622.9|108572.9|11
1725934500000|2024-09-10 02:15:00|108624.5|108574.5|108624.5|108574.5|108624.5|108574.5|108620.5|108570.5|19
1725934510000|2024-09-10 02:15:10|108624.8|108574.8|108623.3|108573.3|108625.8|108575.8|108623.3|108573.3|11
1725934520000|2024-09-10 02:15:20|108624.1|108574.1|108622.9|108572.9|108624.8|108574.8|108622.5|108572.5|9
1725934530000|2024-09-10 02:15:30|108624|108574|108623|108573|108624|108574|108622.4|108572.4|7
1725934540000|2024-09-10 02:15:40|108622.4|108572.4|108622.9|108572.9|108623.1|108573.1|108622.4|108572.4|8
1725934550000|2024-09-10 02:15:50|108622.8|108572.8|108624.9|108574.9|108624.9|108574.9|108622.8|108572.8|7
1725934560000|2024-09-10 02:16:00|108625|108575|108625|108575|108625|108575|108625|108575|1
1725934570000|2024-09-10 02:16:10|108624.7|108574.7|108623.8|108573.8|108624.7|108574.7|108623.8|108573.8|3
1725934580000|2024-09-10 02:16:20|108623.7|108573.7|108630.9|108580.9|108631.3|108581.3|108623.6|108573.6|17
1725934590000|2024-09-10 02:16:30|108631.1|108581.1|108631.2|108581.2|108631.2|108581.2|108631|108581|3
1725934600000|2024-09-10 02:16:40|108631.1|108581.1|108631|108581|108631.2|108581.2|108630.9|108580.9|5
1725934610000|2024-09-10 02:16:50|108631.4|108581.4|108630.1|108580.1|108631.8|108581.8|108630.1|108580.1|7
1725934620000|2024-09-10 02:17:00|108629.6|108579.6|108630|108580|108631.5|108581.5|108629.6|108579.6|8
1725934630000|2024-09-10 02:17:10|108629.4|108579.4|108629.8|108579.8|108629.9|108579.9|108629.3|108579.3|5
1725934640000|2024-09-10 02:17:20|108629.9|108579.9|108632.2|108582.2|108632.2|108582.2|108629.9|108579.9|6
1725934650000|2024-09-10 02:17:30|108631.9|108581.9|108631.5|108581.5|108631.9|108581.9|108630.6|108580.6|5
1725934660000|2024-09-10 02:17:40|108630.5|108580.5|108631.1|108581.1|108631.4|108581.4|108630.5|108580.5|3
1725934670000|2024-09-10 02:17:50|108630.2|108580.2|108631|108581|108631|108581|108630|108580|4
1725934680000|2024-09-10 02:18:00|108630.6|108580.6|108627.4|108577.4|108630.6|108580.6|108627.4|108577.4|10
1725934690000|2024-09-10 02:18:10|108627.2|108577.2|108627.4|108577.4|108627.4|108577.4|108627|108577|5
1725934700000|2024-09-10 02:18:20|108627.5|108577.5|108628|108578|108628|108578|108627.5|108577.5|2
1725934710000|2024-09-10 02:18:30|108627.7|108577.7|108631.4|108581.4|108631.4|108581.4|108627.7|108577.7|3
1725934720000|2024-09-10 02:18:40|108631.3|108581.3|108627.7|108577.7|108631.3|108581.3|108624.1|108574.1|8
1725934730000|2024-09-10 02:18:50|108628.2|108578.2|108628.2|108578.2|108628.2|108578.2|108627.9|108577.9|5
1725934740000|2024-09-10 02:19:00|108628.3|108578.3|108627.8|108577.8|108629.3|108579.3|108626.8|108576.8|11
1725934750000|2024-09-10 02:19:10|108627.3|108577.3|108626.9|108576.9|108628.5|108578.5|108626.9|108576.9|7
1725934760000|2024-09-10 02:19:20|108626.7|108576.7|108628.1|108578.1|108629.5|108579.5|108626.7|108576.7|9
1725934770000|2024-09-10 02:19:30|108629.2|108579.2|108624.5|108574.5|108629.2|108579.2|108624.5|108574.5|16
1725934780000|2024-09-10 02:19:40|108624.6|108574.6|108623.3|108573.3|108625.5|108575.5|108623.3|108573.3|17
1725934790000|2024-09-10 02:19:50|108624|108574|108626.3|108576.3|108626.3|108576.3|108623|108573|10
1725934800000|2024-09-10 02:20:00|108625.6|108575.6|108626|108576|108626.2|108576.2|108625.4|108575.4|7
1725934810000|2024-09-10 02:20:10|108625.5|108575.5|108626.2|108576.2|108626.5|108576.5|108625.5|108575.5|7
1725934820000|2024-09-10 02:20:20|108626.3|108576.3|108625.9|108575.9|108626.3|108576.3|108625.9|108575.9|2
1725934830000|2024-09-10 02:20:30|108625.8|108575.8|108625.3|108575.3|108625.8|108575.8|108625.2|108575.2|4
1725934840000|2024-09-10 02:20:40|108624.8|108574.8|108625.4|108575.4|108625.4|108575.4|108624.4|108574.4|14
1725934850000|2024-09-10 02:20:50|108625.1|108575.1|108624.7|108574.7|108625.1|108575.1|108624.2|108574.2|7
1725934860000|2024-09-10 02:21:00|108625.1|108575.1|108624.3|108574.3|108625.7|108575.7|108622.7|108572.7|11
1725934870000|2024-09-10 02:21:10|108624.5|108574.5|108625.9|108575.9|108625.9|108575.9|108624.5|108574.5|6
1725934880000|2024-09-10 02:21:20|108626.7|108576.7|108626.4|108576.4|108626.7|108576.7|108626.4|108576.4|4
1725934890000|2024-09-10 02:21:30|108626.5|108576.5|108625.5|108575.5|108626.6|108576.6|108625.5|108575.5|5
1725934900000|2024-09-10 02:21:40|108625.4|108575.4|108623.4|108573.4|108625.4|108575.4|108623.1|108573.1|8
1725934910000|2024-09-10 02:21:50|108624.7|108574.7|108624.9|108574.9|108625|108575|108624.7|108574.7|3
1725934920000|2024-09-10 02:22:00|108624.6|108574.6|108621.3|108571.3|108624.6|108574.6|108621.3|108571.3|8
1725934930000|2024-09-10 02:22:10|108622.2|108572.2|108621.3|108571.3|108622.2|108572.2|108621.3|108571.3|5
1725934940000|2024-09-10 02:22:20|108621.2|108571.2|108622.1|108572.1|108622.1|108572.1|108621.2|108571.2|4
1725934950000|2024-09-10 02:22:30|108622.2|108572.2|108622.2|108572.2|108622.7|108572.7|108622.2|108572.2|5
1725934960000|2024-09-10 02:22:40|108621.2|108571.2|108621|108571|108621.2|108571.2|108620.6|108570.6|5
1725934970000|2024-09-10 02:22:50|108621.1|108571.1|108621.8|108571.8|108621.8|108571.8|108621.1|108571.1|4
1725934980000|2024-09-10 02:23:00|108621.7|108571.7|108621.7|108571.7|108621.7|108571.7|108621.7|108571.7|1
1725934990000|2024-09-10 02:23:10|108621.6|108571.6|108621.1|108571.1|108621.6|108571.6|108621.1|108571.1|3
1725935000000|2024-09-10 02:23:20|108621|108571|108620.8|108570.8|108621|108571|108620.8|108570.8|2
1725935010000|2024-09-10 02:23:30|108620.9|108570.9|108621.6|108571.6|108621.6|108571.6|108620.9|108570.9|4
1725935020000|2024-09-10 02:23:40|108621.7|108571.7|108621.4|108571.4|108621.7|108571.7|108621.4|108571.4|3
1725935030000|2024-09-10 02:23:50|108621.3|108571.3|108622.2|108572.2|108622.2|108572.2|108621.3|108571.3|6
1725935040000|2024-09-10 02:24:00|108622.1|108572.1|108621.8|108571.8|108622.1|108572.1|108621.8|108571.8|3
1725935050000|2024-09-10 02:24:10|108622.9|108572.9|108622.9|108572.9|108622.9|108572.9|108622.9|108572.9|1
1725935060000|2024-09-10 02:24:20|108622.8|108572.8|108623.2|108573.2|108623.2|108573.2|108622.5|108572.5|6
1725935070000|2024-09-10 02:24:30|108623.1|108573.1|108627.6|108577.6|108627.9|108577.9|108623.1|108573.1|8
1725935080000|2024-09-10 02:24:40|108627.7|108577.7|108628.5|108578.5|108628.5|108578.5|108627.7|108577.7|4
1725935090000|2024-09-10 02:24:50|108628.6|108578.6|108628.5|108578.5|108628.6|108578.6|108628.2|108578.2|4
1725935100000|2024-09-10 02:25:00|108628.7|108578.7|108628.5|108578.5|108628.8|108578.8|108628.5|108578.5|4
1725935110000|2024-09-10 02:25:10|108628.6|108578.6|108631.4|108581.4|108631.8|108581.8|108628.6|108578.6|7
1725935120000|2024-09-10 02:25:20|108631.5|108581.5|108631.6|108581.6|108631.6|108581.6|108631.5|108581.5|2
1725935130000|2024-09-10 02:25:30|108631.9|108581.9|108628.8|108578.8|108632.4|108582.4|108628.8|108578.8|11
1725935140000|2024-09-10 02:25:40|108628.5|108578.5|108628.3|108578.3|108629.1|108579.1|108627.6|108577.6|7
1725935150000|2024-09-10 02:25:50|108628.2|108578.2|108626.5|108576.5|108628.2|108578.2|108625.3|108575.3|6
1725935160000|2024-09-10 02:26:00|108626.9|108576.9|108627.4|108577.4|108627.5|108577.5|108626.5|108576.5|11
1725935170000|2024-09-10 02:26:10|108627.5|108577.5|108627.5|108577.5|108627.5|108577.5|108627.2|108577.2|5
1725935180000|2024-09-10 02:26:20|108627.6|108577.6|108628.7|108578.7|108628.7|108578.7|108627.6|108577.6|5
1725935190000|2024-09-10 02:26:30|108628.8|108578.8|108628.8|108578.8|108628.8|108578.8|108628.8|108578.8|1
1725935200000|2024-09-10 02:26:40|108628.6|108578.6|108629.4|108579.4|108630|108580|108628.5|108578.5|6
1725935210000|2024-09-10 02:26:50|108629.6|108579.6|108627.5|108577.5|108630.2|108580.2|108627|108577|12
1725935220000|2024-09-10 02:27:00|108627.9|108577.9|108630.8|108580.8|108631.6|108581.6|108627.9|108577.9|10
1725935230000|2024-09-10 02:27:10|108630.7|108580.7|108630.5|108580.5|108630.7|108580.7|108630.4|108580.4|3
1725935240000|2024-09-10 02:27:20|108629.8|108579.8|108630.2|108580.2|108630.3|108580.3|108629.8|108579.8|5
1725935250000|2024-09-10 02:27:30|108630.1|108580.1|108631.8|108581.8|108631.8|108581.8|108630.1|108580.1|17
1725935260000|2024-09-10 02:27:40|108631.4|108581.4|108630.2|108580.2|108631.4|108581.4|108630.2|108580.2|5
1725935270000|2024-09-10 02:27:50|108629.8|108579.8|108627.1|108577.1|108629.8|108579.8|108627.1|108577.1|8
1725935280000|2024-09-10 02:28:00|108627.2|108577.2|108626.9|108576.9|108627.3|108577.3|108626.8|108576.8|5
1725935290000|2024-09-10 02:28:10|108626.8|108576.8|108626|108576|108626.8|108576.8|108626|108576|3
1725935300000|2024-09-10 02:28:20|108625.9|108575.9|108625.8|108575.8|108625.9|108575.9|108625.8|108575.8|4
1725935310000|2024-09-10 02:28:30|108625.9|108575.9|108625.3|108575.3|108625.9|108575.9|108625.3|108575.3|3
1725935320000|2024-09-10 02:28:40|108624.9|108574.9|108623.9|108573.9|108624.9|108574.9|108623.5|108573.5|7
1725935330000|2024-09-10 02:28:50|108624|108574|108623.5|108573.5|108624|108574|108623.1|108573.1|3
1725935340000|2024-09-10 02:29:00|108623.1|108573.1|108623.3|108573.3|108623.3|108573.3|108623.1|108573.1|4
1725935350000|2024-09-10 02:29:10|108623.4|108573.4|108623.5|108573.5|108623.5|108573.5|108623.4|108573.4|2
1725935360000|2024-09-10 02:29:20|108623.4|108573.4|108626.4|108576.4|108626.4|108576.4|108623.4|108573.4|2
1725935370000|2024-09-10 02:29:30|108627|108577|108627|108577|108627|108577|108626.9|108576.9|3
1725935380000|2024-09-10 02:29:40|108627.1|108577.1|108623.4|108573.4|108627.1|108577.1|108623.4|108573.4|3
1725935390000|2024-09-10 02:29:50|108624.7|108574.7|108623.3|108573.3|108624.7|108574.7|108621.4|108571.4|11
1725935400000|2024-09-10 02:30:00|108623.8|108573.8|108622.2|108572.2|108623.8|108573.8|108621.7|108571.7|9
1725935410000|2024-09-10 02:30:10|108622.1|108572.1|108621.2|108571.2|108622.1|108572.1|108619.9|108569.9|9
1725935420000|2024-09-10 02:30:20|108621.3|108571.3|108625.3|108575.3|108625.3|108575.3|108621.3|108571.3|7
1725935430000|2024-09-10 02:30:30|108625.4|108575.4|108626|108576|108626|108576|108625.4|108575.4|4
1725935440000|2024-09-10 02:30:40|108625.6|108575.6|108621.6|108571.6|108625.6|108575.6|108621.6|108571.6|11
1725935450000|2024-09-10 02:30:50|108621.3|108571.3|108623.9|108573.9|108624.4|108574.4|108621|108571|14
1725935460000|2024-09-10 02:31:00|108624.1|108574.1|108622.2|108572.2|108624.5|108574.5|108622.2|108572.2|8
1725935470000|2024-09-10 02:31:10|108622.3|108572.3|108622|108572|108622.4|108572.4|108622|108572|4
1725935480000|2024-09-10 02:31:20|108622.1|108572.1|108620.9|108570.9|108622.1|108572.1|108620.6|108570.6|6
1725935490000|2024-09-10 02:31:30|108620.8|108570.8|108622|108572|108622|108572|108620.5|108570.5|6
1725935500000|2024-09-10 02:31:40|108621.9|108571.9|108622|108572|108622.1|108572.1|108621.1|108571.1|4
1725935510000|2024-09-10 02:31:50|108621.7|108571.7|108620.3|108570.3|108621.7|108571.7|108620.3|108570.3|7
1725935520000|2024-09-10 02:32:00|108621.4|108571.4|108623|108573|108623|108573|108621.4|108571.4|6
1725935530000|2024-09-10 02:32:10|108623.5|108573.5|108623.5|108573.5|108623.5|108573.5|108623.5|108573.5|1
1725935540000|2024-09-10 02:32:20|108623.4|108573.4|108624.8|108574.8|108624.8|108574.8|108623.4|108573.4|4
1725935550000|2024-09-10 02:32:30|108624.9|108574.9|108620.4|108570.4|108624.9|108574.9|108620.4|108570.4|7
1725935560000|2024-09-10 02:32:40|108619.4|108569.4|108619.3|108569.3|108619.4|108569.4|108619.1|108569.1|4
1725935570000|2024-09-10 02:32:50|108619.4|108569.4|108619.1|108569.1|108619.4|108569.4|108619|108569|3
1725935580000|2024-09-10 02:33:00|108619.2|108569.2|108620.6|108570.6|108620.6|108570.6|108618.9|108568.9|5
1725935590000|2024-09-10 02:33:10|108619.5|108569.5|108619.5|108569.5|108619.5|108569.5|108619.5|108569.5|1
1725935600000|2024-09-10 02:33:20|108619.1|108569.1|108616.4|108566.4|108619.1|108569.1|108615.8|108565.8|12
1725935610000|2024-09-10 02:33:30|108615.9|108565.9|108616.3|108566.3|108616.3|108566.3|108614.7|108564.7|5
1725935620000|2024-09-10 02:33:40|108615.7|108565.7|108616.8|108566.8|108617.2|108567.2|108615.7|108565.7|9
1725935630000|2024-09-10 02:33:50|108616.9|108566.9|108614.8|108564.8|108616.9|108566.9|108614.7|108564.7|7
1725935640000|2024-09-10 02:34:00|108615.8|108565.8|108616.1|108566.1|108616.1|108566.1|108614.4|108564.4|9
1725935650000|2024-09-10 02:34:10|108617.2|108567.2|108600.6|108550.6|108617.2|108567.2|108600.6|108550.6|21
1725935660000|2024-09-10 02:34:20|108599.6|108549.6|108600.6|108550.6|108600.7|108550.7|108599.6|108549.6|6
1725935670000|2024-09-10 02:34:30|108600.7|108550.7|108600.7|108550.7|108600.9|108550.9|108600.3|108550.3|6
1725935680000|2024-09-10 02:34:40|108600.6|108550.6|108598.5|108548.5|108600.8|108550.8|108596.1|108546.1|15
1725935690000|2024-09-10 02:34:50|108598.1|108548.1|108595.4|108545.4|108598.1|108548.1|108595.4|108545.4|10
1725935700000|2024-09-10 02:35:00|108594.9|108544.9|108587.1|108537.1|108595.5|108545.5|108587.1|108537.1|37
1725935710000|2024-09-10 02:35:10|108586.7|108536.7|108584.5|108534.5|108586.7|108536.7|108583.3|108533.3|17
1725935720000|2024-09-10 02:35:20|108584.3|108534.3|108582.9|108532.9|108584.3|108534.3|108582.5|108532.5|12
1725935730000|2024-09-10 02:35:30|108582|108532|108576.6|108526.6|108583.6|108533.6|108576.4|108526.4|23
1725935740000|2024-09-10 02:35:40|108575.8|108525.8|108572.8|108522.8|108575.9|108525.9|108572.8|108522.8|14
1725935750000|2024-09-10 02:35:50|108573.1|108523.1|108573.1|108523.1|108576|108526|108572.7|108522.7|17
1725935760000|2024-09-10 02:36:00|108573.4|108523.4|108574.4|108524.4|108574.4|108524.4|108573.4|108523.4|10
1725935770000|2024-09-10 02:36:10|108574.9|108524.9|108577.6|108527.6|108577.6|108527.6|108568|108518|36
1725935780000|2024-09-10 02:36:20|108578.1|108528.1|108578.6|108528.6|108578.7|108528.7|108577.9|108527.9|8
1725935790000|2024-09-10 02:36:30|108578.1|108528.1|108575.8|108525.8|108578.7|108528.7|108575.8|108525.8|10
1725935800000|2024-09-10 02:36:40|108577.3|108527.3|108578.2|108528.2|108578.9|108528.9|108577.3|108527.3|14
1725935810000|2024-09-10 02:36:50|108578.7|108528.7|108578.6|108528.6|108578.7|108528.7|108578.6|108528.6|4
1725935820000|2024-09-10 02:37:00|108579|108529|108579.3|108529.3|108579.3|108529.3|108579|108529|2
1725935830000|2024-09-10 02:37:10|108579.2|108529.2|108577.5|108527.5|108580.1|108530.1|108576.7|108526.7|14
1725935840000|2024-09-10 02:37:20|108577.4|108527.4|108577.6|108527.6|108577.6|108527.6|108577.4|108527.4|3
1725935850000|2024-09-10 02:37:30|108578.7|108528.7|108579.6|108529.6|108580.5|108530.5|108578.7|108528.7|14
1725935860000|2024-09-10 02:37:40|108580.1|108530.1|108589.7|108539.7|108590.3|108540.3|108579.5|108529.5|38
1725935870000|2024-09-10 02:37:50|108589.8|108539.8|108593.7|108543.7|108595.2|108545.2|108589.8|108539.8|19
1725935880000|2024-09-10 02:38:00|108593.5|108543.5|108591.5|108541.5|108593.7|108543.7|108587.7|108537.7|21
1725935890000|2024-09-10 02:38:10|108591.7|108541.7|108590.3|108540.3|108591.7|108541.7|108588.2|108538.2|24
1725935900000|2024-09-10 02:38:20|108590.2|108540.2|108590.1|108540.1|108590.3|108540.3|108590.1|108540.1|8
1725935910000|2024-09-10 02:38:30|108589.5|108539.5|108593|108543|108593|108543|108586.5|108536.5|19
1725935920000|2024-09-10 02:38:40|108592.7|108542.7|108595.4|108545.4|108595.5|108545.5|108592.7|108542.7|10
1725935930000|2024-09-10 02:38:50|108595.2|108545.2|108594.8|108544.8|108595.2|108545.2|108594.8|108544.8|3
1725935940000|2024-09-10 02:39:00|108594.3|108544.3|108595.4|108545.4|108595.8|108545.8|108594.3|108544.3|7
1725935950000|2024-09-10 02:39:10|108595.5|108545.5|108593.1|108543.1|108595.8|108545.8|108593.1|108543.1|12
1725935960000|2024-09-10 02:39:20|108593.4|108543.4|108593.1|108543.1|108593.7|108543.7|108593.1|108543.1|6
1725935970000|2024-09-10 02:39:30|108593.4|108543.4|108593.6|108543.6|108593.6|108543.6|108593.4|108543.4|2
1725935980000|2024-09-10 02:39:40|108593.7|108543.7|108594.3|108544.3|108594.3|108544.3|108593.7|108543.7|2
1725935990000|2024-09-10 02:39:50|108594.5|108544.5|108594.6|108544.6|108594.6|108544.6|108594.5|108544.5|2
1725936000000|2024-09-10 02:40:00|108595|108545|108594.2|108544.2|108595.5|108545.5|108594.2|108544.2|7
1725936010000|2024-09-10 02:40:10|108594.3|108544.3|108595.8|108545.8|108595.8|108545.8|108594.3|108544.3|7
1725936020000|2024-09-10 02:40:20|108596.3|108546.3|108596.5|108546.5|108596.5|108546.5|108596.1|108546.1|5
1725936030000|2024-09-10 02:40:30|108596.6|108546.6|108596.6|108546.6|108596.6|108546.6|108596.6|108546.6|1
1725936040000|2024-09-10 02:40:40|108596|108546|108596.5|108546.5|108596.6|108546.6|108595.9|108545.9|8
1725936050000|2024-09-10 02:40:50|108595.8|108545.8|108596.3|108546.3|108596.4|108546.4|108595.6|108545.6|7
1725936060000|2024-09-10 02:41:00|108596.4|108546.4|108595.8|108545.8|108596.4|108546.4|108595.3|108545.3|6
1725936070000|2024-09-10 02:41:10|108595.3|108545.3|108594.2|108544.2|108595.3|108545.3|108594.2|108544.2|4
1725936080000|2024-09-10 02:41:20|108594.8|108544.8|108594.9|108544.9|108594.9|108544.9|108593.9|108543.9|7
1725936100000|2024-09-10 02:41:40|108595.8|108545.8|108594.1|108544.1|108595.9|108545.9|108594.1|108544.1|6
1725936110000|2024-09-10 02:41:50|108594.6|108544.6|108595|108545|108595|108545|108594.6|108544.6|2
1725936120000|2024-09-10 02:42:00|108594.9|108544.9|108594.4|108544.4|108595.6|108545.6|108594.4|108544.4|8
1725936130000|2024-09-10 02:42:10|108594.1|108544.1|108593.8|108543.8|108594.1|108544.1|108593.3|108543.3|7
1725936140000|2024-09-10 02:42:20|108594.2|108544.2|108593.8|108543.8|108594.3|108544.3|108593.8|108543.8|4
1725936150000|2024-09-10 02:42:30|108593.3|108543.3|108591.6|108541.6|108593.3|108543.3|108591.6|108541.6|8
1725936160000|2024-09-10 02:42:40|108591.1|108541.1|108585.6|108535.6|108591.1|108541.1|108585.4|108535.4|17
1725936170000|2024-09-10 02:42:50|108585.7|108535.7|108585.8|108535.8|108585.8|108535.8|108585.5|108535.5|4
1725936180000|2024-09-10 02:43:00|108585.9|108535.9|108585.9|108535.9|108586.1|108536.1|108585.9|108535.9|4
1725936190000|2024-09-10 02:43:10|108585.8|108535.8|108586.4|108536.4|108586.6|108536.6|108585.8|108535.8|6
1725936200000|2024-09-10 02:43:20|108586.3|108536.3|108584.3|108534.3|108586.3|108536.3|108584.3|108534.3|4
1725936210000|2024-09-10 02:43:30|108583.7|108533.7|108584.8|108534.8|108584.8|108534.8|108583.5|108533.5|8
1725936220000|2024-09-10 02:43:40|108584.7|108534.7|108584.2|108534.2|108584.9|108534.9|108584.2|108534.2|6
1725936230000|2024-09-10 02:43:50|108584.8|108534.8|108584.9|108534.9|108584.9|108534.9|108584.8|108534.8|2
1725936240000|2024-09-10 02:44:00|108585.4|108535.4|108586.7|108536.7|108586.7|108536.7|108585.4|108535.4|6
1725936250000|2024-09-10 02:44:10|108587.7|108537.7|108589.5|108539.5|108589.5|108539.5|108587.7|108537.7|7
1725936260000|2024-09-10 02:44:20|108590.2|108540.2|108589.6|108539.6|108590.2|108540.2|108586.9|108536.9|12
1725936270000|2024-09-10 02:44:30|108589.4|108539.4|108588.2|108538.2|108589.4|108539.4|108587.9|108537.9|11
1725936280000|2024-09-10 02:44:40|108589.4|108539.4|108590.2|108540.2|108592.7|108542.7|108589.3|108539.3|16
1725936290000|2024-09-10 02:44:50|108590.1|108540.1|108591.1|108541.1|108591.1|108541.1|108590|108540|5
1725936300000|2024-09-10 02:45:00|108592.1|108542.1|108591.9|108541.9|108593|108543|108590.6|108540.6|11
1725936310000|2024-09-10 02:45:10|108592|108542|108592.4|108542.4|108593.3|108543.3|108592|108542|7
1725936320000|2024-09-10 02:45:20|108592.1|108542.1|108591.8|108541.8|108592.1|108542.1|108591.6|108541.6|5
1725936330000|2024-09-10 02:45:30|108591.3|108541.3|108590.7|108540.7|108592.5|108542.5|108588.7|108538.7|10
1725936340000|2024-09-10 02:45:40|108591|108541|108590.6|108540.6|108592.6|108542.6|108590.6|108540.6|4
1725936350000|2024-09-10 02:45:50|108590|108540|108591.3|108541.3|108591.3|108541.3|108590|108540|5
1725936360000|2024-09-10 02:46:00|108591.4|108541.4|108591.6|108541.6|108592|108542|108591.4|108541.4|6
1725936370000|2024-09-10 02:46:10|108592|108542|108592.8|108542.8|108592.8|108542.8|108592|108542|7
1725936380000|2024-09-10 02:46:20|108593.1|108543.1|108593.1|108543.1|108593.1|108543.1|108593.1|108543.1|1
1725936390000|2024-09-10 02:46:30|108593.2|108543.2|108593.2|108543.2|108593.2|108543.2|108593.2|108543.2|1
1725936400000|2024-09-10 02:46:40|108592.9|108542.9|108592.9|108542.9|108592.9|108542.9|108592.9|108542.9|1
1725936410000|2024-09-10 02:46:50|108593.4|108543.4|108593.4|108543.4|108593.4|108543.4|108593.4|108543.4|1
1725936420000|2024-09-10 02:47:00|108593.1|108543.1|108593|108543|108593.1|108543.1|108592.9|108542.9|5
1725936430000|2024-09-10 02:47:10|108592.7|108542.7|108591.6|108541.6|108592.7|108542.7|108591.6|108541.6|5
1725936440000|2024-09-10 02:47:20|108591.5|108541.5|108591.8|108541.8|108591.8|108541.8|108589.5|108539.5|11
1725936450000|2024-09-10 02:47:30|108591.7|108541.7|108591.8|108541.8|108591.8|108541.8|108591.1|108541.1|6
1725936460000|2024-09-10 02:47:40|108591.2|108541.2|108590|108540|108592.7|108542.7|108588.7|108538.7|7
1725936470000|2024-09-10 02:47:50|108592.1|108542.1|108594.4|108544.4|108596.1|108546.1|108591.8|108541.8|10
1725936480000|2024-09-10 02:48:00|108594.2|108544.2|108594.1|108544.1|108594.2|108544.2|108593.9|108543.9|4
1725936490000|2024-09-10 02:48:10|108593.8|108543.8|108589.4|108539.4|108593.8|108543.8|108585.9|108535.9|20
1725936500000|2024-09-10 02:48:20|108589.2|108539.2|108588.5|108538.5|108589.3|108539.3|108584.6|108534.6|10
1725936510000|2024-09-10 02:48:30|108588.6|108538.6|108587.7|108537.7|108588.6|108538.6|108584.2|108534.2|10
1725936520000|2024-09-10 02:48:40|108587.8|108537.8|108587.8|108537.8|108587.8|108537.8|108587.8|108537.8|1
1725936530000|2024-09-10 02:48:50|108587.6|108537.6|108587.9|108537.9|108587.9|108537.9|108587.6|108537.6|4
1725936540000|2024-09-10 02:49:00|108588.5|108538.5|108589|108539|108589|108539|108588.5|108538.5|3
1725936550000|2024-09-10 02:49:10|108587.9|108537.9|108587.1|108537.1|108587.9|108537.9|108587.1|108537.1|6
1725936560000|2024-09-10 02:49:20|108587|108537|108587.3|108537.3|108587.5|108537.5|108586.9|108536.9|8
1725936570000|2024-09-10 02:49:30|108587.4|108537.4|108587.4|108537.4|108587.4|108537.4|108587.1|108537.1|4
1725936580000|2024-09-10 02:49:40|108587.7|108537.7|108586.9|108536.9|108587.7|108537.7|108586.9|108536.9|4
1725936590000|2024-09-10 02:49:50|108587|108537|108587|108537|108587|108537|108587|108537|1
1725936600000|2024-09-10 02:50:00|108586.9|108536.9|108586.7|108536.7|108587.2|108537.2|108586.7|108536.7|6
1725936610000|2024-09-10 02:50:10|108586.8|108536.8|108584.7|108534.7|108588.2|108538.2|108584|108534|9
1725936620000|2024-09-10 02:50:20|108585.1|108535.1|108585.5|108535.5|108585.6|108535.6|108585.1|108535.1|6
1725936630000|2024-09-10 02:50:30|108585.9|108535.9|108588.8|108538.8|108588.8|108538.8|108585.9|108535.9|6
1725936640000|2024-09-10 02:50:40|108588.9|108538.9|108586.9|108536.9|108588.9|108538.9|108586.9|108536.9|11
1725936650000|2024-09-10 02:50:50|108586.4|108536.4|108587|108537|108587.9|108537.9|108584.4|108534.4|16
1725936660000|2024-09-10 02:51:00|108587.5|108537.5|108587.4|108537.4|108588.2|108538.2|108587.4|108537.4|7
1725936670000|2024-09-10 02:51:10|108588.6|108538.6|108594.5|108544.5|108594.5|108544.5|108586.9|108536.9|15
1725936680000|2024-09-10 02:51:20|108594.8|108544.8|108595.6|108545.6|108595.6|108545.6|108594.8|108544.8|4
1725936690000|2024-09-10 02:51:30|108595.5|108545.5|108594.8|108544.8|108595.5|108545.5|108594.8|108544.8|5
1725936700000|2024-09-10 02:51:40|108593.9|108543.9|108593.7|108543.7|108594.1|108544.1|108593.5|108543.5|5
1725936710000|2024-09-10 02:51:50|108592.6|108542.6|108593.1|108543.1|108593.2|108543.2|108592.6|108542.6|5
1725936720000|2024-09-10 02:52:00|108593|108543|108592.4|108542.4|108593|108543|108591.8|108541.8|6
1725936730000|2024-09-10 02:52:10|108592.3|108542.3|108594.1|108544.1|108594.9|108544.9|108592.3|108542.3|13
1725936740000|2024-09-10 02:52:20|108594.3|108544.3|108595.3|108545.3|108595.3|108545.3|108594.3|108544.3|3
1725936750000|2024-09-10 02:52:30|108595.4|108545.4|108595.2|108545.2|108595.4|108545.4|108595.2|108545.2|3
1725936760000|2024-09-10 02:52:40|108594.2|108544.2|108594.7|108544.7|108594.7|108544.7|108594.2|108544.2|3
1725936770000|2024-09-10 02:52:50|108594.8|108544.8|108593.8|108543.8|108595.3|108545.3|108593.8|108543.8|9
1725936780000|2024-09-10 02:53:00|108593.5|108543.5|108594.3|108544.3|108596.3|108546.3|108592.6|108542.6|10
1725936790000|2024-09-10 02:53:10|108594.4|108544.4|108593.2|108543.2|108594.4|108544.4|108593.2|108543.2|3
1725936800000|2024-09-10 02:53:20|108594|108544|108594.6|108544.6|108594.7|108544.7|108594|108544|4
1725936810000|2024-09-10 02:53:30|108594.7|108544.7|108594.6|108544.6|108594.7|108544.7|108594.6|108544.6|4
1725936820000|2024-09-10 02:53:40|108594.7|108544.7|108592.3|108542.3|108594.7|108544.7|108592.3|108542.3|6
1725936830000|2024-09-10 02:53:50|108592.2|108542.2|108586.8|108536.8|108592.2|108542.2|108586.8|108536.8|14
1725936840000|2024-09-10 02:54:00|108588.1|108538.1|108594.3|108544.3|108594.3|108544.3|108588.1|108538.1|11
1725936850000|2024-09-10 02:54:10|108594.2|108544.2|108594.2|108544.2|108594.2|108544.2|108594.1|108544.1|3
1725936860000|2024-09-10 02:54:20|108594.1|108544.1|108593.9|108543.9|108594.1|108544.1|108593.9|108543.9|4
1725936870000|2024-09-10 02:54:30|108594.3|108544.3|108592.5|108542.5|108594.6|108544.6|108592.5|108542.5|5
1725936880000|2024-09-10 02:54:40|108592.4|108542.4|108592.5|108542.5|108592.5|108542.5|108592.4|108542.4|2
1725936890000|2024-09-10 02:54:50|108592.4|108542.4|108589.1|108539.1|108592.4|108542.4|108585.7|108535.7|14
1725936900000|2024-09-10 02:55:00|108589.9|108539.9|108589.3|108539.3|108590.4|108540.4|108589.3|108539.3|7
1725936910000|2024-09-10 02:55:10|108589|108539|108589|108539|108589|108539|108589|108539|1
1725936920000|2024-09-10 02:55:20|108588.9|108538.9|108590.3|108540.3|108590.9|108540.9|108588.9|108538.9|9
1725936930000|2024-09-10 02:55:30|108591|108541|108589.8|108539.8|108591|108541|108589.8|108539.8|4
1725936940000|2024-09-10 02:55:40|108589.7|108539.7|108589.6|108539.6|108589.7|108539.7|108589.6|108539.6|2
1725936950000|2024-09-10 02:55:50|108589.4|108539.4|108587|108537|108589.7|108539.7|108586.9|108536.9|6
1725936960000|2024-09-10 02:56:00|108587.1|108537.1|108587.2|108537.2|108587.2|108537.2|108587.1|108537.1|2
1725936970000|2024-09-10 02:56:10|108587.1|108537.1|108587.2|108537.2|108587.2|108537.2|108587.1|108537.1|2
1725936980000|2024-09-10 02:56:20|108587.9|108537.9|108587.7|108537.7|108587.9|108537.9|108587.2|108537.2|7
1725936990000|2024-09-10 02:56:30|108587.8|108537.8|108587.8|108537.8|108587.8|108537.8|108587.8|108537.8|1
1725937000000|2024-09-10 02:56:40|108587.5|108537.5|108589|108539|108589|108539|108587.5|108537.5|8
1725937010000|2024-09-10 02:56:50|108589.2|108539.2|108589.4|108539.4|108589.4|108539.4|108589.2|108539.2|3
1725937030000|2024-09-10 02:57:10|108589.9|108539.9|108589.8|108539.8|108589.9|108539.9|108589.8|108539.8|2
1725937050000|2024-09-10 02:57:30|108589.7|108539.7|108590.1|108540.1|108590.1|108540.1|108589.6|108539.6|5
1725937060000|2024-09-10 02:57:40|108590|108540|108590.3|108540.3|108590.6|108540.6|108590|108540|5
1725937070000|2024-09-10 02:57:50|108590.2|108540.2|108590.2|108540.2|108590.2|108540.2|108590.2|108540.2|1
1725937080000|2024-09-10 02:58:00|108590.1|108540.1|108590.2|108540.2|108590.2|108540.2|108590.1|108540.1|2
1725937090000|2024-09-10 02:58:10|108589.8|108539.8|108589.5|108539.5|108589.8|108539.8|108589.5|108539.5|2
1725937100000|2024-09-10 02:58:20|108588.9|108538.9|108588.7|108538.7|108588.9|108538.9|108588.6|108538.6|3
1725937110000|2024-09-10 02:58:30|108588.6|108538.6|108593.2|108543.2|108593.2|108543.2|108588.1|108538.1|11
1725937120000|2024-09-10 02:58:40|108592.9|108542.9|108592.5|108542.5|108592.9|108542.9|108591.9|108541.9|8
1725937130000|2024-09-10 02:58:50|108592.4|108542.4|108591.5|108541.5|108592.5|108542.5|108591.5|108541.5|4
1725937140000|2024-09-10 02:59:00|108591.3|108541.3|108590.1|108540.1|108591.4|108541.4|108590.1|108540.1|4
1725937150000|2024-09-10 02:59:10|108590.2|108540.2|108589.6|108539.6|108590.4|108540.4|108589.6|108539.6|7
1725937160000|2024-09-10 02:59:20|108589.7|108539.7|108589.7|108539.7|108589.7|108539.7|108589.7|108539.7|1
1725937170000|2024-09-10 02:59:30|108588.5|108538.5|108588.9|108538.9|108589.3|108539.3|108588.5|108538.5|5
1725937180000|2024-09-10 02:59:40|108590.3|108540.3|108590.2|108540.2|108590.3|108540.3|108590.1|108540.1|5
1725937190000|2024-09-10 02:59:50|108590.3|108540.3|108590.2|108540.2|108590.3|108540.3|108590.2|108540.2|4
1725937200000|2024-09-10 03:00:00|108589.9|108539.9|108590.1|108540.1|108592.5|108542.5|108588.6|108538.6|21
1725937210000|2024-09-10 03:00:10|108590.2|108540.2|108589.7|108539.7|108592|108542|108585.6|108535.6|14
1725937220000|2024-09-10 03:00:20|108589.8|108539.8|108588.8|108538.8|108589.8|108539.8|108588.1|108538.1|8
1725937230000|2024-09-10 03:00:30|108589.3|108539.3|108588.1|108538.1|108589.3|108539.3|108588.1|108538.1|4
1725937240000|2024-09-10 03:00:40|108587.8|108537.8|108587.3|108537.3|108587.8|108537.8|108587.3|108537.3|3
1725937250000|2024-09-10 03:00:50|108587.2|108537.2|108586.8|108536.8|108587.2|108537.2|108586.7|108536.7|3
1725937260000|2024-09-10 03:01:00|108586.4|108536.4|108586.3|108536.3|108586.4|108536.4|108586.3|108536.3|2
1725937270000|2024-09-10 03:01:10|108586.5|108536.5|108586.5|108536.5|108586.5|108536.5|108586.5|108536.5|1
1725937280000|2024-09-10 03:01:20|108586.9|108536.9|108587.4|108537.4|108587.4|108537.4|108586.9|108536.9|3
1725937290000|2024-09-10 03:01:30|108588.9|108538.9|108588.9|108538.9|108588.9|108538.9|108588.9|108538.9|1
1725937300000|2024-09-10 03:01:40|108587.6|108537.6|108587.6|108537.6|108587.6|108537.6|108587.6|108537.6|1
1725937310000|2024-09-10 03:01:50|108587.5|108537.5|108586.5|108536.5|108587.5|108537.5|108584.6|108534.6|11
1725937320000|2024-09-10 03:02:00|108586.1|108536.1|108586.2|108536.2|108586.2|108536.2|108586|108536|3
1725937330000|2024-09-10 03:02:10|108585.6|108535.6|108583.7|108533.7|108585.6|108535.6|108582.5|108532.5|7
1725937340000|2024-09-10 03:02:20|108583.9|108533.9|108583.3|108533.3|108583.9|108533.9|108583|108533|4
1725937350000|2024-09-10 03:02:30|108583.1|108533.1|108582.4|108532.4|108583.1|108533.1|108581.7|108531.7|5
1725937360000|2024-09-10 03:02:40|108582.3|108532.3|108581.6|108531.6|108582.3|108532.3|108580.5|108530.5|5
1725937370000|2024-09-10 03:02:50|108579.8|108529.8|108581.6|108531.6|108581.6|108531.6|108579.8|108529.8|3
1725937380000|2024-09-10 03:03:00|108581|108531|108580.3|108530.3|108582.7|108532.7|108579.6|108529.6|7
1725937390000|2024-09-10 03:03:10|108580.6|108530.6|108580.6|108530.6|108581.3|108531.3|108580.6|108530.6|10
1725937400000|2024-09-10 03:03:20|108580.5|108530.5|108580.3|108530.3|108580.5|108530.5|108580.3|108530.3|3
1725937410000|2024-09-10 03:03:30|108580.4|108530.4|108579.3|108529.3|108580.4|108530.4|108579.3|108529.3|4
1725937420000|2024-09-10 03:03:40|108578.9|108528.9|108579.1|108529.1|108579.1|108529.1|108578.9|108528.9|2
1725937430000|2024-09-10 03:03:50|108579.2|108529.2|108579.2|108529.2|108579.2|108529.2|108579.2|108529.2|1
1725937440000|2024-09-10 03:04:00|108578.3|108528.3|108580.4|108530.4|108580.5|108530.5|108578.3|108528.3|5
1725937450000|2024-09-10 03:04:10|108580.3|108530.3|108580.3|108530.3|108580.3|108530.3|108580.3|108530.3|1
1725937460000|2024-09-10 03:04:20|108579.8|108529.8|108574.9|108524.9|108579.8|108529.8|108574.8|108524.8|6
1725937470000|2024-09-10 03:04:30|108575|108525|108575.2|108525.2|108575.2|108525.2|108574.8|108524.8|5
1725937480000|2024-09-10 03:04:40|108575.1|108525.1|108574.9|108524.9|108575.2|108525.2|108574.9|108524.9|5
1725937490000|2024-09-10 03:04:50|108574.3|108524.3|108574.2|108524.2|108574.3|108524.3|108574.2|108524.2|2
1725937500000|2024-09-10 03:05:00|108574.3|108524.3|108574.4|108524.4|108574.4|108524.4|108574.3|108524.3|2
1725937510000|2024-09-10 03:05:10|108574.3|108524.3|108577.2|108527.2|108577.2|108527.2|108574.3|108524.3|5
1725937520000|2024-09-10 03:05:20|108574.8|108524.8|108576.8|108526.8|108578.8|108528.8|108572.8|108522.8|9
1725937530000|2024-09-10 03:05:30|108576.3|108526.3|108576.2|108526.2|108576.3|108526.3|108576.2|108526.2|2
1725937540000|2024-09-10 03:05:40|108576.6|108526.6|108576.9|108526.9|108576.9|108526.9|108576.6|108526.6|2
1725937550000|2024-09-10 03:05:50|108576.4|108526.4|108578.2|108528.2|108578.2|108528.2|108576.4|108526.4|4
1725937560000|2024-09-10 03:06:00|108578.4|108528.4|108578.3|108528.3|108578.4|108528.4|108578.3|108528.3|2
1725937570000|2024-09-10 03:06:10|108577.3|108527.3|108576.4|108526.4|108577.3|108527.3|108575.4|108525.4|4
1725937580000|2024-09-10 03:06:20|108576.7|108526.7|108578|108528|108578|108528|108576.7|108526.7|5
1725937590000|2024-09-10 03:06:30|108577.5|108527.5|108577.5|108527.5|108578|108528|108577.5|108527.5|3
1725937600000|2024-09-10 03:06:40|108577.1|108527.1|108577.1|108527.1|108577.1|108527.1|108577|108527|3
1725937610000|2024-09-10 03:06:50|108576.3|108526.3|108576.1|108526.1|108576.3|108526.3|108576.1|108526.1|2
1725937630000|2024-09-10 03:07:10|108576.2|108526.2|108576.5|108526.5|108576.5|108526.5|108576.1|108526.1|3
1725937640000|2024-09-10 03:07:20|108576.3|108526.3|108575.8|108525.8|108576.3|108526.3|108575.8|108525.8|3
1725937650000|2024-09-10 03:07:30|108576.1|108526.1|108576.7|108526.7|108576.7|108526.7|108576.1|108526.1|3
1725937660000|2024-09-10 03:07:40|108576.8|108526.8|108576.5|108526.5|108576.8|108526.8|108576.5|108526.5|2
1725937670000|2024-09-10 03:07:50|108576.6|108526.6|108576.7|108526.7|108576.7|108526.7|108576.6|108526.6|2
1725937680000|2024-09-10 03:08:00|108576.2|108526.2|108576.7|108526.7|108576.7|108526.7|108576.1|108526.1|5
1725937690000|2024-09-10 03:08:10|108577|108527|108577.4|108527.4|108577.4|108527.4|108577|108527|2
1725937700000|2024-09-10 03:08:20|108577.3|108527.3|108577.3|108527.3|108577.3|108527.3|108577.3|108527.3|1
1725937710000|2024-09-10 03:08:30|108577.1|108527.1|108577.3|108527.3|108577.3|108527.3|108577.1|108527.1|2
1725937720000|2024-09-10 03:08:40|108576.8|108526.8|108575.8|108525.8|108576.8|108526.8|108575.8|108525.8|3
1725937730000|2024-09-10 03:08:50|108575.9|108525.9|108575.9|108525.9|108575.9|108525.9|108575.9|108525.9|1
1725937740000|2024-09-10 03:09:00|108575.7|108525.7|108577.9|108527.9|108577.9|108527.9|108575.7|108525.7|6
1725937750000|2024-09-10 03:09:10|108577.8|108527.8|108576.6|108526.6|108577.8|108527.8|108576.6|108526.6|8
1725937760000|2024-09-10 03:09:20|108575.5|108525.5|108574.2|108524.2|108575.5|108525.5|108574.2|108524.2|5
1725937770000|2024-09-10 03:09:30|108573.8|108523.8|108571.8|108521.8|108573.8|108523.8|108571.8|108521.8|8
1725937780000|2024-09-10 03:09:40|108571.7|108521.7|108571.7|108521.7|108571.7|108521.7|108571.7|108521.7|1
1725937790000|2024-09-10 03:09:50|108570.8|108520.8|108571.6|108521.6|108571.6|108521.6|108570.8|108520.8|3
1725937800000|2024-09-10 03:10:00|108571.7|108521.7|108571.5|108521.5|108571.8|108521.8|108571.5|108521.5|3
1725937810000|2024-09-10 03:10:10|108571.4|108521.4|108571.7|108521.7|108571.7|108521.7|108571.4|108521.4|4
1725937820000|2024-09-10 03:10:20|108571.6|108521.6|108568.6|108518.6|108571.6|108521.6|108568.6|108518.6|7
1725937830000|2024-09-10 03:10:30|108563.7|108513.7|108565.7|108515.7|108568.3|108518.3|108562.7|108512.7|18
1725937840000|2024-09-10 03:10:40|108566.1|108516.1|108563.1|108513.1|108566.1|108516.1|108563.1|108513.1|9
1725937850000|2024-09-10 03:10:50|108563.7|108513.7|108563|108513|108563.7|108513.7|108562.6|108512.6|6
1725937860000|2024-09-10 03:11:00|108563.1|108513.1|108559.2|108509.2|108563.1|108513.1|108555.1|108505.1|19
1725937870000|2024-09-10 03:11:10|108559.7|108509.7|108561|108511|108561|108511|108559|108509|15
1725937880000|2024-09-10 03:11:20|108560.7|108510.7|108560.6|108510.6|108560.7|108510.7|108560.6|108510.6|2
1725937890000|2024-09-10 03:11:30|108560.5|108510.5|108561.2|108511.2|108561.3|108511.3|108560.1|108510.1|5
1725937900000|2024-09-10 03:11:40|108561|108511|108564.6|108514.6|108564.6|108514.6|108560.9|108510.9|7
1725937910000|2024-09-10 03:11:50|108564.8|108514.8|108564.9|108514.9|108564.9|108514.9|108564.8|108514.8|2
1725937920000|2024-09-10 03:12:00|108565.1|108515.1|108566.1|108516.1|108566.6|108516.6|108565.1|108515.1|8
1725937930000|2024-09-10 03:12:10|108566|108516|108566.7|108516.7|108567.2|108517.2|108566|108516|5
1725937940000|2024-09-10 03:12:20|108566.8|108516.8|108569.1|108519.1|108569.1|108519.1|108566.8|108516.8|5
1725937950000|2024-09-10 03:12:30|108568.2|108518.2|108568.4|108518.4|108568.4|108518.4|108568.2|108518.2|3
1725937960000|2024-09-10 03:12:40|108569.8|108519.8|108567.9|108517.9|108570.7|108520.7|108567.9|108517.9|12
1725937970000|2024-09-10 03:12:50|108567.8|108517.8|108565.9|108515.9|108567.8|108517.8|108565.9|108515.9|6
1725937980000|2024-09-10 03:13:00|108565.6|108515.6|108564.4|108514.4|108565.6|108515.6|108564.4|108514.4|3
1725937990000|2024-09-10 03:13:10|108564.3|108514.3|108563.3|108513.3|108566|108516|108559.9|108509.9|17
1725938000000|2024-09-10 03:13:20|108563|108513|108561.7|108511.7|108563.2|108513.2|108558.7|108508.7|15
1725938010000|2024-09-10 03:13:30|108561.8|108511.8|108561.8|108511.8|108561.8|108511.8|108561.8|108511.8|1
1725938020000|2024-09-10 03:13:40|108559.5|108509.5|108560.3|108510.3|108560.3|108510.3|108559.5|108509.5|3
1725938030000|2024-09-10 03:13:50|108560.2|108510.2|108559.3|108509.3|108560.2|108510.2|108559|108509|6
1725938040000|2024-09-10 03:14:00|108558.9|108508.9|108558.9|108508.9|108558.9|108508.9|108558.9|108508.9|1
1725938050000|2024-09-10 03:14:10|108558.2|108508.2|108560|108510|108560|108510|108558.2|108508.2|4
1725938060000|2024-09-10 03:14:20|108560.3|108510.3|108559.6|108509.6|108560.3|108510.3|108558.9|108508.9|7
1725938070000|2024-09-10 03:14:30|108560.2|108510.2|108560.1|108510.1|108560.3|108510.3|108559.8|108509.8|7
1725938080000|2024-09-10 03:14:40|108559.9|108509.9|108561|108511|108561.1|108511.1|108559.7|108509.7|5
1725938090000|2024-09-10 03:14:50|108560.8|108510.8|108560.8|108510.8|108560.8|108510.8|108560.8|108510.8|1
1725938100000|2024-09-10 03:15:00|108560.6|108510.6|108559.5|108509.5|108560.6|108510.6|108559.5|108509.5|4
1725938110000|2024-09-10 03:15:10|108559.3|108509.3|108559|108509|108559.3|108509.3|108559|108509|3
1725938120000|2024-09-10 03:15:20|108559.1|108509.1|108558.9|108508.9|108559.1|108509.1|108558.9|108508.9|2
1725938130000|2024-09-10 03:15:30|108557.2|108507.2|108557.2|108507.2|108557.2|108507.2|108557.2|108507.2|1
1725938140000|2024-09-10 03:15:40|108557.1|108507.1|108557|108507|108557.1|108507.1|108557|108507|2
1725938150000|2024-09-10 03:15:50|108557.9|108507.9|108556.5|108506.5|108557.9|108507.9|108556.4|108506.4|6
1725938160000|2024-09-10 03:16:00|108557.2|108507.2|108557.3|108507.3|108557.3|108507.3|108556.7|108506.7|3
1725938170000|2024-09-10 03:16:10|108557.2|108507.2|108559.6|108509.6|108559.6|108509.6|108556.7|108506.7|6
1725938180000|2024-09-10 03:16:20|108559.1|108509.1|108558.9|108508.9|108559.8|108509.8|108558.4|108508.4|8
1725938190000|2024-09-10 03:16:30|108559.2|108509.2|108560.1|108510.1|108560.2|108510.2|108559.2|108509.2|5
1725938200000|2024-09-10 03:16:40|108560.2|108510.2|108558.8|108508.8|108560.2|108510.2|108558.8|108508.8|5
1725938210000|2024-09-10 03:16:50|108558.4|108508.4|108557|108507|108558.4|108508.4|108557|108507|5
1725938220000|2024-09-10 03:17:00|108557.1|108507.1|108556.3|108506.3|108557.1|108507.1|108556.3|108506.3|4
1725938230000|2024-09-10 03:17:10|108555.3|108505.3|108555.1|108505.1|108555.6|108505.6|108552.1|108502.1|10
1725938240000|2024-09-10 03:17:20|108550.8|108500.8|108556|108506|108556|108506|108550.7|108500.7|18
1725938250000|2024-09-10 03:17:30|108555.9|108505.9|108554.4|108504.4|108556.2|108506.2|108553.3|108503.3|12
1725938260000|2024-09-10 03:17:40|108554.7|108504.7|108555|108505|108555|108505|108554.4|108504.4|6
1725938270000|2024-09-10 03:17:50|108554.8|108504.8|108553.3|108503.3|108554.8|108504.8|108552.9|108502.9|5
1725938280000|2024-09-10 03:18:00|108552.6|108502.6|108547.9|108497.9|108552.8|108502.8|108545.8|108495.8|20
1725938290000|2024-09-10 03:18:10|108547.4|108497.4|108547.7|108497.7|108547.7|108497.7|108547.2|108497.2|9
1725938300000|2024-09-10 03:18:20|108547.6|108497.6|108546|108496|108547.6|108497.6|108546|108496|9
1725938310000|2024-09-10 03:18:30|108546.3|108496.3|108547.3|108497.3|108547.3|108497.3|108546.3|108496.3|4
1725938320000|2024-09-10 03:18:40|108547.4|108497.4|108546.4|108496.4|108547.6|108497.6|108546|108496|9
1725938330000|2024-09-10 03:18:50|108546.7|108496.7|108546.8|108496.8|108547|108497|108546.7|108496.7|4
1725938340000|2024-09-10 03:19:00|108547.2|108497.2|108548|108498|108548|108498|108547.2|108497.2|5
1725938350000|2024-09-10 03:19:10|108548.1|108498.1|108546.5|108496.5|108550.2|108500.2|108543|108493|32
1725938360000|2024-09-10 03:19:20|108546.8|108496.8|108546.2|108496.2|108546.8|108496.8|108542.2|108492.2|16
1725938370000|2024-09-10 03:19:30|108546.5|108496.5|108547.4|108497.4|108547.7|108497.7|108546.5|108496.5|5
1725938380000|2024-09-10 03:19:40|108547.6|108497.6|108546.5|108496.5|108547.6|108497.6|108542.4|108492.4|13
1725938390000|2024-09-10 03:19:50|108546.2|108496.2|108546.7|108496.7|108547|108497|108546.2|108496.2|6
1725938400000|2024-09-10 03:20:00|108546.4|108496.4|108545.5|108495.5|108546.4|108496.4|108543.9|108493.9|9
1725938410000|2024-09-10 03:20:10|108545.4|108495.4|108544.7|108494.7|108545.5|108495.5|108544.7|108494.7|7
1725938420000|2024-09-10 03:20:20|108544.8|108494.8|108541.4|108491.4|108544.8|108494.8|108538.4|108488.4|18
1725938430000|2024-09-10 03:20:30|108540.9|108490.9|108540.9|108490.9|108541.6|108491.6|108540.8|108490.8|10
1725938440000|2024-09-10 03:20:40|108540.6|108490.6|108540.9|108490.9|108541.2|108491.2|108540.6|108490.6|3
1725938450000|2024-09-10 03:20:50|108540.4|108490.4|108538.5|108488.5|108540.9|108490.9|108537.6|108487.6|22
1725938460000|2024-09-10 03:21:00|108538.8|108488.8|108536.9|108486.9|108539.9|108489.9|108536.9|108486.9|18
1725938470000|2024-09-10 03:21:10|108536.6|108486.6|108536.6|108486.6|108537.4|108487.4|108536.6|108486.6|5
1725938480000|2024-09-10 03:21:20|108536.9|108486.9|108537.9|108487.9|108540.2|108490.2|108536.9|108486.9|15
1725938490000|2024-09-10 03:21:30|108538.3|108488.3|108538.2|108488.2|108538.8|108488.8|108538|108488|11
1725938500000|2024-09-10 03:21:40|108538.1|108488.1|108538|108488|108538.3|108488.3|108538|108488|4
1725938510000|2024-09-10 03:21:50|108537.8|108487.8|108537|108487|108538|108488|108537|108487|9
1725938520000|2024-09-10 03:22:00|108536.9|108486.9|108536|108486|108537|108487|108536|108486|4
1725938530000|2024-09-10 03:22:10|108536.4|108486.4|108535.2|108485.2|108536.4|108486.4|108535.1|108485.1|7
1725938540000|2024-09-10 03:22:20|108536.2|108486.2|108535.8|108485.8|108536.2|108486.2|108535.7|108485.7|3
1725938550000|2024-09-10 03:22:30|108535.4|108485.4|108534.6|108484.6|108535.8|108485.8|108534.6|108484.6|5
1725938560000|2024-09-10 03:22:40|108534.8|108484.8|108534.6|108484.6|108535.1|108485.1|108534.6|108484.6|5
1725938570000|2024-09-10 03:22:50|108534.2|108484.2|108533.9|108483.9|108534.2|108484.2|108533.4|108483.4|5
1725938580000|2024-09-10 03:23:00|108533.4|108483.4|108536.6|108486.6|108536.7|108486.7|108533.4|108483.4|11
1725938590000|2024-09-10 03:23:10|108536.5|108486.5|108536.8|108486.8|108536.8|108486.8|108536.1|108486.1|7
1725938610000|2024-09-10 03:23:30|108536.9|108486.9|108537|108487|108537.1|108487.1|108536.9|108486.9|3
1725938620000|2024-09-10 03:23:40|108537.3|108487.3|108537.2|108487.2|108537.7|108487.7|108537.2|108487.2|4
1725938630000|2024-09-10 03:23:50|108537.1|108487.1|108535.5|108485.5|108537.1|108487.1|108535.5|108485.5|3
1725938640000|2024-09-10 03:24:00|108535.7|108485.7|108535.6|108485.6|108535.8|108485.8|108535.6|108485.6|4
1725938650000|2024-09-10 03:24:10|108535.5|108485.5|108535.6|108485.6|108535.7|108485.7|108535.5|108485.5|4
1725938660000|2024-09-10 03:24:20|108536.8|108486.8|108537.1|108487.1|108537.1|108487.1|108536.8|108486.8|2
1725938670000|2024-09-10 03:24:30|108537|108487|108534.5|108484.5|108537|108487|108534.5|108484.5|3
1725938680000|2024-09-10 03:24:40|108534.2|108484.2|108534.7|108484.7|108534.9|108484.9|108533.4|108483.4|5
1725938690000|2024-09-10 03:24:50|108534.6|108484.6|108534.5|108484.5|108534.6|108484.6|108534.5|108484.5|2
1725938700000|2024-09-10 03:25:00|108534.6|108484.6|108537.3|108487.3|108538.5|108488.5|108534.6|108484.6|10
1725938710000|2024-09-10 03:25:10|108537.8|108487.8|108537.6|108487.6|108537.8|108487.8|108537.4|108487.4|5
1725938720000|2024-09-10 03:25:20|108538.1|108488.1|108538.1|108488.1|108538.1|108488.1|108537.6|108487.6|4
1725938730000|2024-09-10 03:25:30|108537.8|108487.8|108536.7|108486.7|108537.8|108487.8|108536.7|108486.7|4
1725938740000|2024-09-10 03:25:40|108536.8|108486.8|108536.6|108486.6|108536.8|108486.8|108536.6|108486.6|3
1725938750000|2024-09-10 03:25:50|108536.1|108486.1|108536.8|108486.8|108536.8|108486.8|108536.1|108486.1|4
1725938760000|2024-09-10 03:26:00|108536.2|108486.2|108536.5|108486.5|108536.5|108486.5|108536.2|108486.2|2
1725938770000|2024-09-10 03:26:10|108536.4|108486.4|108536.8|108486.8|108536.8|108486.8|108536.2|108486.2|3
1725938780000|2024-09-10 03:26:20|108536.3|108486.3|108536.3|108486.3|108536.3|108486.3|108536.3|108486.3|1
1725938790000|2024-09-10 03:26:30|108536.9|108486.9|108536.9|108486.9|108536.9|108486.9|108536.9|108486.9|1
1725938800000|2024-09-10 03:26:40|108535.1|108485.1|108535.1|108485.1|108535.1|108485.1|108535.1|108485.1|1
1725938810000|2024-09-10 03:26:50|108535|108485|108535.9|108485.9|108535.9|108485.9|108535|108485|3
1725938820000|2024-09-10 03:27:00|108536|108486|108536|108486|108536|108486|108535.8|108485.8|5
1725938830000|2024-09-10 03:27:10|108535.9|108485.9|108535.9|108485.9|108535.9|108485.9|108535.9|108485.9|1
1725938840000|2024-09-10 03:27:20|108535.2|108485.2|108536.7|108486.7|108536.7|108486.7|108534.9|108484.9|5
1725938850000|2024-09-10 03:27:30|108536.6|108486.6|108536.1|108486.1|108536.6|108486.6|108536.1|108486.1|3
1725938860000|2024-09-10 03:27:40|108536.2|108486.2|108533.3|108483.3|108537.1|108487.1|108528.8|108478.8|20
1725938870000|2024-09-10 03:27:50|108533.1|108483.1|108533.6|108483.6|108534.3|108484.3|108533.1|108483.1|6
1725938880000|2024-09-10 03:28:00|108534.1|108484.1|108534|108484|108534.1|108484.1|108534|108484|2
1725938890000|2024-09-10 03:28:10|108533.7|108483.7|108531.3|108481.3|108533.7|108483.7|108531.3|108481.3|6
1725938900000|2024-09-10 03:28:20|108531|108481|108530.8|108480.8|108531.2|108481.2|108530.7|108480.7|5
1725938910000|2024-09-10 03:28:30|108530.7|108480.7|108530.7|108480.7|108530.7|108480.7|108530.7|108480.7|1
1725938920000|2024-09-10 03:28:40|108530.9|108480.9|108531.1|108481.1|108531.1|108481.1|108530.9|108480.9|3
1725938930000|2024-09-10 03:28:50|108531.4|108481.4|108532.4|108482.4|108532.4|108482.4|108531.4|108481.4|5
1725938950000|2024-09-10 03:29:10|108531.9|108481.9|108531.9|108481.9|108531.9|108481.9|108531.9|108481.9|1
1725938960000|2024-09-10 03:29:20|108531.8|108481.8|108531|108481|108531.8|108481.8|108531|108481|3
1725938970000|2024-09-10 03:29:30|108531.1|108481.1|108531.8|108481.8|108532.3|108482.3|108530.8|108480.8|8
1725938980000|2024-09-10 03:29:40|108531.9|108481.9|108531.6|108481.6|108532|108482|108531.6|108481.6|3
1725938990000|2024-09-10 03:29:50|108531.7|108481.7|108533.4|108483.4|108533.4|108483.4|108531.6|108481.6|6
1725939000000|2024-09-10 03:30:00|108534.8|108484.8|108533.6|108483.6|108534.8|108484.8|108529.6|108479.6|12
1725939010000|2024-09-10 03:30:10|108532.9|108482.9|108534.2|108484.2|108534.2|108484.2|108532.9|108482.9|2
1725939020000|2024-09-10 03:30:20|108534.3|108484.3|108534.5|108484.5|108534.5|108484.5|108534.3|108484.3|2
1725939030000|2024-09-10 03:30:30|108534.4|108484.4|108533.1|108483.1|108534.4|108484.4|108533.1|108483.1|7
1725939040000|2024-09-10 03:30:40|108533.2|108483.2|108533.8|108483.8|108533.8|108483.8|108533.2|108483.2|3
1725939050000|2024-09-10 03:30:50|108533.9|108483.9|108533.7|108483.7|108533.9|108483.9|108533.7|108483.7|3
1725939060000|2024-09-10 03:31:00|108533.5|108483.5|108533.5|108483.5|108533.5|108483.5|108533.5|108483.5|1
1725939070000|2024-09-10 03:31:10|108532.8|108482.8|108532.9|108482.9|108532.9|108482.9|108532.8|108482.8|2
1725939080000|2024-09-10 03:31:20|108532.8|108482.8|108532.4|108482.4|108532.8|108482.8|108532.4|108482.4|3
1725939090000|2024-09-10 03:31:30|108532.2|108482.2|108532.2|108482.2|108532.2|108482.2|108532.2|108482.2|1
1725939100000|2024-09-10 03:31:40|108532.9|108482.9|108530.1|108480.1|108532.9|108482.9|108530.1|108480.1|6
1725939110000|2024-09-10 03:31:50|108530.3|108480.3|108530.5|108480.5|108530.5|108480.5|108530.3|108480.3|3
1725939120000|2024-09-10 03:32:00|108530.4|108480.4|108525.8|108475.8|108530.8|108480.8|108524.9|108474.9|16
1725939140000|2024-09-10 03:32:20|108525.7|108475.7|108526.3|108476.3|108526.3|108476.3|108525.1|108475.1|8
1725939150000|2024-09-10 03:32:30|108526.2|108476.2|108521.7|108471.7|108526.9|108476.9|108520.7|108470.7|15
1725939160000|2024-09-10 03:32:40|108521.8|108471.8|108522.2|108472.2|108522.2|108472.2|108521.8|108471.8|3
1725939170000|2024-09-10 03:32:50|108521.7|108471.7|108522|108472|108522|108472|108521.5|108471.5|3
1725939180000|2024-09-10 03:33:00|108521.6|108471.6|108522.6|108472.6|108523|108473|108521.6|108471.6|4
1725939190000|2024-09-10 03:33:10|108522.4|108472.4|108521.6|108471.6|108522.4|108472.4|108521.1|108471.1|5
1725939200000|2024-09-10 03:33:20|108522|108472|108520.9|108470.9|108522|108472|108520.9|108470.9|6
1725939210000|2024-09-10 03:33:30|108520.5|108470.5|108520|108470|108520.5|108470.5|108519.7|108469.7|5
1725939220000|2024-09-10 03:33:40|108519.7|108469.7|108519.6|108469.6|108519.7|108469.7|108519.2|108469.2|5
1725939230000|2024-09-10 03:33:50|108519.5|108469.5|108519.2|108469.2|108519.5|108469.5|108518.8|108468.8|5
1725939240000|2024-09-10 03:34:00|108518.8|108468.8|108513.6|108463.6|108518.8|108468.8|108511.8|108461.8|22
1725939250000|2024-09-10 03:34:10|108513.3|108463.3|108513.6|108463.6|108513.7|108463.7|108513.3|108463.3|3
1725939260000|2024-09-10 03:34:20|108513.7|108463.7|108512.6|108462.6|108513.7|108463.7|108512.2|108462.2|18
1725939270000|2024-09-10 03:34:30|108512.9|108462.9|108508.8|108458.8|108513.1|108463.1|108508.8|108458.8|8
1725939280000|2024-09-10 03:34:40|108509.2|108459.2|108506.3|108456.3|108509.2|108459.2|108502.9|108452.9|27
1725939290000|2024-09-10 03:34:50|108507|108457|108507.3|108457.3|108507.3|108457.3|108507|108457|2
1725939300000|2024-09-10 03:35:00|108507.7|108457.7|108508.4|108458.4|108510|108460|108506.3|108456.3|22
1725939310000|2024-09-10 03:35:10|108508.5|108458.5|108501.9|108451.9|108510.4|108460.4|108499.4|108449.4|20
1725939320000|2024-09-10 03:35:20|108502.2|108452.2|108501.6|108451.6|108502.4|108452.4|108501.5|108451.5|4
1725939330000|2024-09-10 03:35:30|108501.5|108451.5|108501.3|108451.3|108501.5|108451.5|108501.3|108451.3|3
1725939340000|2024-09-10 03:35:40|108501.4|108451.4|108501.9|108451.9|108501.9|108451.9|108501.4|108451.4|3
1725939350000|2024-09-10 03:35:50|108500.7|108450.7|108500.5|108450.5|108500.8|108450.8|108500.2|108450.2|7
1725939360000|2024-09-10 03:36:00|108501.5|108451.5|108501.7|108451.7|108501.7|108451.7|108501.5|108451.5|2
1725939370000|2024-09-10 03:36:10|108501.6|108451.6|108500.1|108450.1|108501.7|108451.7|108500.1|108450.1|5
1725939380000|2024-09-10 03:36:20|108500|108450|108498.9|108448.9|108500.1|108450.1|108498.9|108448.9|4
1725939390000|2024-09-10 03:36:30|108498.5|108448.5|108499.6|108449.6|108499.6|108449.6|108498.5|108448.5|6
1725939400000|2024-09-10 03:36:40|108499.9|108449.9|108501.2|108451.2|108501.2|108451.2|108499.9|108449.9|3
1725939410000|2024-09-10 03:36:50|108501.3|108451.3|108500.7|108450.7|108502.6|108452.6|108497.8|108447.8|15
1725939420000|2024-09-10 03:37:00|108500.6|108450.6|108500.8|108450.8|108501|108451|108500.6|108450.6|5
1725939430000|2024-09-10 03:37:10|108501.1|108451.1|108508.5|108458.5|108509|108459|108497.3|108447.3|28
1725939440000|2024-09-10 03:37:20|108508.1|108458.1|108506.6|108456.6|108508.1|108458.1|108506.6|108456.6|5
1725939450000|2024-09-10 03:37:30|108506.5|108456.5|108507|108457|108507.1|108457.1|108506.5|108456.5|6
1725939460000|2024-09-10 03:37:40|108506.6|108456.6|108506.6|108456.6|108506.9|108456.9|108505.8|108455.8|9
1725939470000|2024-09-10 03:37:50|108506.9|108456.9|108508.7|108458.7|108508.7|108458.7|108506.9|108456.9|4
1725939480000|2024-09-10 03:38:00|108509|108459|108508.3|108458.3|108509|108459|108503.5|108453.5|12
1725939490000|2024-09-10 03:38:10|108508.4|108458.4|108508.6|108458.6|108508.6|108458.6|108508.2|108458.2|4
1725939500000|2024-09-10 03:38:20|108508.5|108458.5|108550.5|108500.5|108553.5|108503.5|108508.5|108458.5|39
1725939510000|2024-09-10 03:38:30|108550.9|108500.9|108563.3|108513.3|108563.9|108513.9|108549.7|108499.7|59
1725939520000|2024-09-10 03:38:40|108562|108512|108566.3|108516.3|108567.5|108517.5|108561.7|108511.7|31
1725939530000|2024-09-10 03:38:50|108564.8|108514.8|108560.9|108510.9|108564.8|108514.8|108555.6|108505.6|39
1725939540000|2024-09-10 03:39:00|108561.6|108511.6|108550.7|108500.7|108561.6|108511.6|108548.5|108498.5|41
1725939550000|2024-09-10 03:39:10|108548.5|108498.5|108547.5|108497.5|108551.4|108501.4|108543.7|108493.7|41
1725939560000|2024-09-10 03:39:20|108549.2|108499.2|108545|108495|108549.2|108499.2|108544.6|108494.6|22
1725939570000|2024-09-10 03:39:30|108545.5|108495.5|108545.4|108495.4|108548.1|108498.1|108544.1|108494.1|11
1725939580000|2024-09-10 03:39:40|108545.5|108495.5|108549.4|108499.4|108550.5|108500.5|108545.5|108495.5|26
1725939590000|2024-09-10 03:39:50|108549.6|108499.6|108552.7|108502.7|108553.3|108503.3|108549.6|108499.6|26
1725939600000|2024-09-10 03:40:00|108553.2|108503.2|108558.6|108508.6|108559.6|108509.6|108552.7|108502.7|29
1725939610000|2024-09-10 03:40:10|108558.1|108508.1|108558.3|108508.3|108558.7|108508.7|108557.9|108507.9|11
1725939620000|2024-09-10 03:40:20|108558.6|108508.6|108558.9|108508.9|108558.9|108508.9|108558.4|108508.4|3
1725939630000|2024-09-10 03:40:30|108559|108509|108563.7|108513.7|108563.7|108513.7|108558.2|108508.2|18
1725939640000|2024-09-10 03:40:40|108563.4|108513.4|108561.3|108511.3|108563.4|108513.4|108561.3|108511.3|12
1725939650000|2024-09-10 03:40:50|108561.2|108511.2|108559.9|108509.9|108561.2|108511.2|108559.9|108509.9|5
1725939660000|2024-09-10 03:41:00|108560.4|108510.4|108560.3|108510.3|108560.4|108510.4|108559.5|108509.5|10
1725939670000|2024-09-10 03:41:10|108560.1|108510.1|108558.8|108508.8|108560.1|108510.1|108558.8|108508.8|6
1725939680000|2024-09-10 03:41:20|108558.9|108508.9|108558.9|108508.9|108558.9|108508.9|108558.9|108508.9|1
1725939690000|2024-09-10 03:41:30|108558.8|108508.8|108558.5|108508.5|108558.8|108508.8|108558.5|108508.5|2
1725939700000|2024-09-10 03:41:40|108559.4|108509.4|108562.9|108512.9|108562.9|108512.9|108559.3|108509.3|8
1725939710000|2024-09-10 03:41:50|108561.5|108511.5|108562.2|108512.2|108562.6|108512.6|108561.5|108511.5|9
1725939720000|2024-09-10 03:42:00|108562|108512|108561|108511|108562|108512|108561|108511|6
1725939730000|2024-09-10 03:42:10|108561.3|108511.3|108561.5|108511.5|108561.5|108511.5|108561.3|108511.3|2
1725939740000|2024-09-10 03:42:20|108561.6|108511.6|108563.5|108513.5|108564.1|108514.1|108561.6|108511.6|8
1725939750000|2024-09-10 03:42:30|108562.1|108512.1|108559.9|108509.9|108562.4|108512.4|108557.9|108507.9|15
1725939760000|2024-09-10 03:42:40|108560.2|108510.2|108559.3|108509.3|108560.2|108510.2|108559.3|108509.3|3
1725939770000|2024-09-10 03:42:50|108559.2|108509.2|108558.8|108508.8|108559.2|108509.2|108558.8|108508.8|3
1725939780000|2024-09-10 03:43:00|108558.2|108508.2|108559.4|108509.4|108559.4|108509.4|108558.2|108508.2|7
1725939790000|2024-09-10 03:43:10|108559.2|108509.2|108558.3|108508.3|108559.2|108509.2|108557.3|108507.3|8
1725939800000|2024-09-10 03:43:20|108559.4|108509.4|108563|108513|108564.6|108514.6|108559.4|108509.4|8
1725939810000|2024-09-10 03:43:30|108561|108511|108564.7|108514.7|108566.4|108516.4|108561|108511|13
1725939820000|2024-09-10 03:43:40|108563.8|108513.8|108564|108514|108565|108515|108561.3|108511.3|12
1725939830000|2024-09-10 03:43:50|108564.2|108514.2|108559.9|108509.9|108565.1|108515.1|108559.4|108509.4|16
1725939840000|2024-09-10 03:44:00|108559.6|108509.6|108560.5|108510.5|108560.5|108510.5|108559.6|108509.6|6
1725939850000|2024-09-10 03:44:10|108561.1|108511.1|108558.9|108508.9|108562|108512|108558.4|108508.4|12
1725939860000|2024-09-10 03:44:20|108554.4|108504.4|108557.4|108507.4|108559.6|108509.6|108554.4|108504.4|11
1725939870000|2024-09-10 03:44:30|108557.3|108507.3|108557.6|108507.6|108557.6|108507.6|108557.2|108507.2|4
1725939880000|2024-09-10 03:44:40|108557.7|108507.7|108557.7|108507.7|108557.7|108507.7|108557.7|108507.7|1
1725939890000|2024-09-10 03:44:50|108558|108508|108559.2|108509.2|108559.7|108509.7|108558|108508|3
1725939900000|2024-09-10 03:45:00|108559.3|108509.3|108559.4|108509.4|108559.4|108509.4|108559.3|108509.3|2
1725939910000|2024-09-10 03:45:10|108559.5|108509.5|108558.2|108508.2|108559.5|108509.5|108558.2|108508.2|3
1725939920000|2024-09-10 03:45:20|108558.1|108508.1|108559.2|108509.2|108559.2|108509.2|108558.1|108508.1|4
1725939930000|2024-09-10 03:45:30|108559.1|108509.1|108559.1|108509.1|108559.1|108509.1|108559.1|108509.1|1
1725939940000|2024-09-10 03:45:40|108559|108509|108560.6|108510.6|108560.6|108510.6|108559|108509|2
1725939950000|2024-09-10 03:45:50|108558.7|108508.7|108558.7|108508.7|108558.7|108508.7|108558.6|108508.6|3
1725939960000|2024-09-10 03:46:00|108558.2|108508.2|108558.2|108508.2|108558.3|108508.3|108558.2|108508.2|3
1725939970000|2024-09-10 03:46:10|108557.3|108507.3|108557.3|108507.3|108557.3|108507.3|108557.3|108507.3|1
1725939980000|2024-09-10 03:46:20|108557.2|108507.2|108557.2|108507.2|108557.2|108507.2|108557.2|108507.2|1
1725939990000|2024-09-10 03:46:30|108558.8|108508.8|108559.2|108509.2|108559.3|108509.3|108558.8|108508.8|4
1725940000000|2024-09-10 03:46:40|108561.2|108511.2|108561.3|108511.3|108561.3|108511.3|108561.2|108511.2|2
1725940010000|2024-09-10 03:46:50|108560.4|108510.4|108559.3|108509.3|108560.4|108510.4|108558.9|108508.9|4
1725940020000|2024-09-10 03:47:00|108559.4|108509.4|108559.3|108509.3|108559.4|108509.4|108559.3|108509.3|2
1725940030000|2024-09-10 03:47:10|108560|108510|108559.9|108509.9|108560|108510|108559.9|108509.9|2
1725940040000|2024-09-10 03:47:20|108560.4|108510.4|108562.4|108512.4|108562.4|108512.4|108560.4|108510.4|2
1725940050000|2024-09-10 03:47:30|108562.5|108512.5|108562.5|108512.5|108562.5|108512.5|108562.5|108512.5|1
1725940060000|2024-09-10 03:47:40|108559.4|108509.4|108537|108487|108559.4|108509.4|108536.9|108486.9|13
1725940070000|2024-09-10 03:47:50|108536.8|108486.8|108540.7|108490.7|108541.6|108491.6|108532.8|108482.8|28
1725940080000|2024-09-10 03:48:00|108540.2|108490.2|108541.1|108491.1|108541.3|108491.3|108540.2|108490.2|9
1725940090000|2024-09-10 03:48:10|108541.7|108491.7|108539.4|108489.4|108542.4|108492.4|108538.9|108488.9|15
1725940100000|2024-09-10 03:48:20|108539.1|108489.1|108534.9|108484.9|108539.5|108489.5|108534.9|108484.9|9
1725940110000|2024-09-10 03:48:30|108534.8|108484.8|108534.8|108484.8|108534.8|108484.8|108534.8|108484.8|1
1725940120000|2024-09-10 03:48:40|108533.9|108483.9|108532.8|108482.8|108533.9|108483.9|108532.8|108482.8|7
1725940130000|2024-09-10 03:48:50|108532.7|108482.7|108527.5|108477.5|108533.2|108483.2|108527|108477|6
1725940140000|2024-09-10 03:49:00|108529.9|108479.9|108531.8|108481.8|108531.9|108481.9|108529.9|108479.9|22
1725940150000|2024-09-10 03:49:10|108532.4|108482.4|108532.7|108482.7|108533|108483|108532.4|108482.4|6
1725940160000|2024-09-10 03:49:20|108533.2|108483.2|108533.6|108483.6|108533.6|108483.6|108533|108483|5
1725940170000|2024-09-10 03:49:30|108533.7|108483.7|108536|108486|108536|108486|108533.7|108483.7|7
1725940180000|2024-09-10 03:49:40|108536.1|108486.1|108538.3|108488.3|108538.3|108488.3|108536.1|108486.1|6
1725940190000|2024-09-10 03:49:50|108538.2|108488.2|108538.3|108488.3|108538.3|108488.3|108538.2|108488.2|2
1725940200000|2024-09-10 03:50:00|108538.1|108488.1|108539|108489|108539.1|108489.1|108537.9|108487.9|4
1725940210000|2024-09-10 03:50:10|108538.8|108488.8|108541.8|108491.8|108544.1|108494.1|108538.6|108488.6|11
1725940220000|2024-09-10 03:50:20|108541.7|108491.7|108540.3|108490.3|108542.4|108492.4|108539.3|108489.3|17
1725940230000|2024-09-10 03:50:30|108540.2|108490.2|108540.6|108490.6|108541|108491|108540.2|108490.2|5
1725940240000|2024-09-10 03:50:40|108540.5|108490.5|108530.1|108480.1|108540.5|108490.5|108530.1|108480.1|16
1725940250000|2024-09-10 03:50:50|108529.5|108479.5|108527.5|108477.5|108529.5|108479.5|108520.4|108470.4|28
1725940260000|2024-09-10 03:51:00|108528|108478|108527.8|108477.8|108528.1|108478.1|108527.7|108477.7|5
1725940270000|2024-09-10 03:51:10|108528.3|108478.3|108527.8|108477.8|108528.7|108478.7|108527.8|108477.8|6
1725940280000|2024-09-10 03:51:20|108527.4|108477.4|108528.2|108478.2|108528.2|108478.2|108526.9|108476.9|6
1725940290000|2024-09-10 03:51:30|108528.5|108478.5|108528|108478|108528.5|108478.5|108527.8|108477.8|8
1725940300000|2024-09-10 03:51:40|108527.9|108477.9|108526.4|108476.4|108528.2|108478.2|108526.4|108476.4|6
1725940310000|2024-09-10 03:51:50|108526.2|108476.2|108526.3|108476.3|108526.6|108476.6|108525.8|108475.8|8
1725940320000|2024-09-10 03:52:00|108526.1|108476.1|108526|108476|108526.3|108476.3|108525.8|108475.8|9
1725940330000|2024-09-10 03:52:10|108526.1|108476.1|108526.1|108476.1|108526.2|108476.2|108526.1|108476.1|3
1725940340000|2024-09-10 03:52:20|108526.3|108476.3|108524.6|108474.6|108527|108477|108524.6|108474.6|8
1725940350000|2024-09-10 03:52:30|108524.2|108474.2|108523.8|108473.8|108524.2|108474.2|108523.8|108473.8|3
1725940360000|2024-09-10 03:52:40|108523.9|108473.9|108523.9|108473.9|108523.9|108473.9|108523.8|108473.8|3
1725940370000|2024-09-10 03:52:50|108523.6|108473.6|108525|108475|108525.1|108475.1|108523.6|108473.6|5
1725940380000|2024-09-10 03:53:00|108525.1|108475.1|108524.8|108474.8|108525.1|108475.1|108524.8|108474.8|2
1725940390000|2024-09-10 03:53:10|108523.2|108473.2|108523.2|108473.2|108523.2|108473.2|108523|108473|3
1725940400000|2024-09-10 03:53:20|108522.5|108472.5|108522.1|108472.1|108522.5|108472.5|108522.1|108472.1|3
1725940410000|2024-09-10 03:53:30|108522.2|108472.2|108521.4|108471.4|108522.5|108472.5|108521.4|108471.4|4
1725940420000|2024-09-10 03:53:40|108521.5|108471.5|108522.5|108472.5|108522.5|108472.5|108521.5|108471.5|4
1725940430000|2024-09-10 03:53:50|108523.1|108473.1|108523.5|108473.5|108523.5|108473.5|108523.1|108473.1|4
1725940440000|2024-09-10 03:54:00|108523.6|108473.6|108522.4|108472.4|108523.6|108473.6|108522.4|108472.4|4
1725940450000|2024-09-10 03:54:10|108522.3|108472.3|108522.3|108472.3|108522.5|108472.5|108522.3|108472.3|4
1725940460000|2024-09-10 03:54:20|108522.7|108472.7|108523.8|108473.8|108523.8|108473.8|108522.4|108472.4|6
1725940470000|2024-09-10 03:54:30|108522.8|108472.8|108522.9|108472.9|108522.9|108472.9|108522.8|108472.8|2
1725940480000|2024-09-10 03:54:40|108523|108473|108522.3|108472.3|108523|108473|108522.3|108472.3|5
1725940490000|2024-09-10 03:54:50|108522.4|108472.4|108521.9|108471.9|108522.5|108472.5|108521.9|108471.9|6
1725940500000|2024-09-10 03:55:00|108522.1|108472.1|108521.4|108471.4|108522.2|108472.2|108520.3|108470.3|6
1725940510000|2024-09-10 03:55:10|108521.3|108471.3|108520.7|108470.7|108521.7|108471.7|108520.7|108470.7|4
1725940520000|2024-09-10 03:55:20|108520.3|108470.3|108521.8|108471.8|108521.8|108471.8|108520.3|108470.3|8
1725940530000|2024-09-10 03:55:30|108521.7|108471.7|108522.1|108472.1|108522.3|108472.3|108521.7|108471.7|3
1725940540000|2024-09-10 03:55:40|108522.7|108472.7|108522.4|108472.4|108523.2|108473.2|108522.1|108472.1|7
1725940550000|2024-09-10 03:55:50|108522.5|108472.5|108521.9|108471.9|108522.5|108472.5|108521.9|108471.9|7
1725940560000|2024-09-10 03:56:00|108521|108471|108507.5|108457.5|108521|108471|108499.6|108449.6|50
1725940570000|2024-09-10 03:56:10|108508.2|108458.2|108507.7|108457.7|108509.4|108459.4|108507.3|108457.3|11
1725940580000|2024-09-10 03:56:20|108508.3|108458.3|108510.2|108460.2|108510.2|108460.2|108508.3|108458.3|6
1725940590000|2024-09-10 03:56:30|108510.5|108460.5|108509.9|108459.9|108510.5|108460.5|108509.4|108459.4|6
1725940600000|2024-09-10 03:56:40|108509.8|108459.8|108508.4|108458.4|108510|108460|108508.4|108458.4|13
1725940610000|2024-09-10 03:56:50|108508.8|108458.8|108506.5|108456.5|108509|108459|108506.5|108456.5|8
1725940620000|2024-09-10 03:57:00|108508.5|108458.5|108507.8|108457.8|108509.5|108459.5|108507.5|108457.5|14
1725940630000|2024-09-10 03:57:10|108508.4|108458.4|108509|108459|108509|108459|108508.4|108458.4|5
1725940640000|2024-09-10 03:57:20|108508.9|108458.9|108509.1|108459.1|108509.4|108459.4|108508.9|108458.9|4
1725940650000|2024-09-10 03:57:30|108509.8|108459.8|108508.8|108458.8|108509.8|108459.8|108508.8|108458.8|4
1725940660000|2024-09-10 03:57:40|108508.4|108458.4|108508.5|108458.5|108508.5|108458.5|108508|108458|4
1725940670000|2024-09-10 03:57:50|108508.9|108458.9|108508.8|108458.8|108508.9|108458.9|108508.8|108458.8|2
1725940680000|2024-09-10 03:58:00|108508.9|108458.9|108507.5|108457.5|108508.9|108458.9|108507.5|108457.5|4
1725940690000|2024-09-10 03:58:10|108507.4|108457.4|108507.2|108457.2|108507.4|108457.4|108507.2|108457.2|2
1725940700000|2024-09-10 03:58:20|108507.3|108457.3|108505.6|108455.6|108507.3|108457.3|108505.5|108455.5|4
1725940710000|2024-09-10 03:58:30|108506.2|108456.2|108508.9|108458.9|108509|108459|108506.2|108456.2|8
1725940720000|2024-09-10 03:58:40|108507.9|108457.9|108508.8|108458.8|108508.8|108458.8|108507.9|108457.9|2
1725940730000|2024-09-10 03:58:50|108508.9|108458.9|108508.8|108458.8|108509|108459|108508.8|108458.8|4
1725940740000|2024-09-10 03:59:00|108508.7|108458.7|108509.9|108459.9|108509.9|108459.9|108508.7|108458.7|3
1725940750000|2024-09-10 03:59:10|108509|108459|108507.8|108457.8|108509|108459|108507.7|108457.7|6
1725940760000|2024-09-10 03:59:20|108507.6|108457.6|108507.4|108457.4|108507.6|108457.6|108507.2|108457.2|3
1725940770000|2024-09-10 03:59:30|108507.5|108457.5|108507.8|108457.8|108507.8|108457.8|108507.5|108457.5|3
1725940780000|2024-09-10 03:59:40|108507.9|108457.9|108507.6|108457.6|108507.9|108457.9|108507.5|108457.5|6
1725940790000|2024-09-10 03:59:50|108508.5|108458.5|108508.4|108458.4|108508.9|108458.9|108507.2|108457.2|9
1725940800000|2024-09-10 04:00:00|108509.1|108459.1|108510.6|108460.6|108511.4|108461.4|108509.1|108459.1|10
1725940810000|2024-09-10 04:00:10|108510.7|108460.7|108508.7|108458.7|108510.8|108460.8|108508.5|108458.5|6
1725940820000|2024-09-10 04:00:20|108508.8|108458.8|108505.9|108455.9|108509.1|108459.1|108505.9|108455.9|15
1725940830000|2024-09-10 04:00:30|108505.6|108455.6|108505|108455|108505.6|108455.6|108502|108452|19
1725940840000|2024-09-10 04:00:40|108503.7|108453.7|108507.4|108457.4|108507.9|108457.9|108503.7|108453.7|13
1725940850000|2024-09-10 04:00:50|108507.9|108457.9|108506.6|108456.6|108507.9|108457.9|108506|108456|10
1725940860000|2024-09-10 04:01:00|108506.5|108456.5|108507.2|108457.2|108508|108458|108506.5|108456.5|14
1725940870000|2024-09-10 04:01:10|108508|108458|108508.6|108458.6|108508.6|108458.6|108507.1|108457.1|5
1725940880000|2024-09-10 04:01:20|108509|108459|108509.4|108459.4|108510.7|108460.7|108508.9|108458.9|9
1725940890000|2024-09-10 04:01:30|108509.6|108459.6|108508|108458|108510.9|108460.9|108508|108458|7
1725940900000|2024-09-10 04:01:40|108508.1|108458.1|108509.4|108459.4|108511.9|108461.9|108507.8|108457.8|14
1725940910000|2024-09-10 04:01:50|108509.2|108459.2|108512.6|108462.6|108513.2|108463.2|108509.2|108459.2|9
1725940920000|2024-09-10 04:02:00|108512.1|108462.1|108514.4|108464.4|108516.7|108466.7|108512.1|108462.1|11
1725940930000|2024-09-10 04:02:10|108514.1|108464.1|108513.2|108463.2|108515.5|108465.5|108510.9|108460.9|16
1725940940000|2024-09-10 04:02:20|108513.4|108463.4|108510.4|108460.4|108513.4|108463.4|108510.4|108460.4|15
1725940950000|2024-09-10 04:02:30|108513.3|108463.3|108509.2|108459.2|108513.3|108463.3|108509.1|108459.1|12
1725940960000|2024-09-10 04:02:40|108510|108460|108507.7|108457.7|108510.3|108460.3|108507.6|108457.6|8
1725940970000|2024-09-10 04:02:50|108507.9|108457.9|108508.2|108458.2|108508.6|108458.6|108506.7|108456.7|13
1725940980000|2024-09-10 04:03:00|108508|108458|108507.3|108457.3|108508|108458|108507.1|108457.1|6
1725940990000|2024-09-10 04:03:10|108507.4|108457.4|108507.4|108457.4|108507.4|108457.4|108507.3|108457.3|3
1725941000000|2024-09-10 04:03:20|108506.5|108456.5|108506.2|108456.2|108506.6|108456.6|108505.1|108455.1|6
1725941010000|2024-09-10 04:03:30|108505.7|108455.7|108503.2|108453.2|108505.7|108455.7|108503.1|108453.1|7
1725941020000|2024-09-10 04:03:40|108503.1|108453.1|108502.4|108452.4|108503.3|108453.3|108502.3|108452.3|8
1725941030000|2024-09-10 04:03:50|108502.2|108452.2|108501.7|108451.7|108502.2|108452.2|108501.6|108451.6|10
1725941040000|2024-09-10 04:04:00|108500.9|108450.9|108500.5|108450.5|108501|108451|108500.4|108450.4|7
1725941050000|2024-09-10 04:04:10|108499.9|108449.9|108491.7|108441.7|108499.9|108449.9|108491.1|108441.1|23
1725941060000|2024-09-10 04:04:20|108491.5|108441.5|108491.9|108441.9|108491.9|108441.9|108491.5|108441.5|6
1725941070000|2024-09-10 04:04:30|108492.8|108442.8|108493.6|108443.6|108495|108445|108492.8|108442.8|13
1725941080000|2024-09-10 04:04:40|108493.4|108443.4|108495.8|108445.8|108496|108446|108493.4|108443.4|5
1725941090000|2024-09-10 04:04:50|108495.9|108445.9|108496|108446|108496|108446|108495.9|108445.9|2
1725941100000|2024-09-10 04:05:00|108495.2|108445.2|108495.3|108445.3|108496.9|108446.9|108495.2|108445.2|9
1725941110000|2024-09-10 04:05:10|108495.5|108445.5|108496.1|108446.1|108496.1|108446.1|108495.5|108445.5|2
1725941120000|2024-09-10 04:05:20|108495.9|108445.9|108495.9|108445.9|108495.9|108445.9|108495.9|108445.9|1
1725941130000|2024-09-10 04:05:30|108496.5|108446.5|108498.7|108448.7|108499.3|108449.3|108496.5|108446.5|8
1725941140000|2024-09-10 04:05:40|108498.8|108448.8|108498.6|108448.6|108498.8|108448.8|108498.3|108448.3|5
1725941150000|2024-09-10 04:05:50|108499.1|108449.1|108499.5|108449.5|108499.5|108449.5|108499.1|108449.1|3
1725941160000|2024-09-10 04:06:00|108499.4|108449.4|108504.8|108454.8|108504.8|108454.8|108494.9|108444.9|19
1725941170000|2024-09-10 04:06:10|108505.8|108455.8|108504|108454|108505.8|108455.8|108503.8|108453.8|8
1725941180000|2024-09-10 04:06:20|108503.8|108453.8|108503.3|108453.3|108503.8|108453.8|108503.2|108453.2|3
1725941190000|2024-09-10 04:06:30|108503.8|108453.8|108504.3|108454.3|108504.3|108454.3|108503.7|108453.7|4
1725941200000|2024-09-10 04:06:40|108504.4|108454.4|108505.4|108455.4|108505.8|108455.8|108504.4|108454.4|5
1725941210000|2024-09-10 04:06:50|108506.4|108456.4|108506.3|108456.3|108506.8|108456.8|108505.1|108455.1|9
1725941220000|2024-09-10 04:07:00|108506.4|108456.4|108505.5|108455.5|108506.4|108456.4|108505.5|108455.5|5
1725941230000|2024-09-10 04:07:10|108506.4|108456.4|108506.7|108456.7|108507.7|108457.7|108506.4|108456.4|6
1725941240000|2024-09-10 04:07:20|108507.1|108457.1|108507.4|108457.4|108507.4|108457.4|108506|108456|8
1725941250000|2024-09-10 04:07:30|108507.9|108457.9|108508.9|108458.9|108509.4|108459.4|108507.9|108457.9|8
1725941260000|2024-09-10 04:07:40|108509.1|108459.1|108511.7|108461.7|108511.7|108461.7|108508.9|108458.9|12
1725941270000|2024-09-10 04:07:50|108511.2|108461.2|108510.9|108460.9|108511.7|108461.7|108510.2|108460.2|7
1725941280000|2024-09-10 04:08:00|108510.4|108460.4|108511.1|108461.1|108511.1|108461.1|108510.3|108460.3|5
1725941290000|2024-09-10 04:08:10|108510.5|108460.5|108510.5|108460.5|108510.5|108460.5|108510.5|108460.5|1
1725941300000|2024-09-10 04:08:20|108510|108460|108510|108460|108510|108460|108510|108460|1
1725941310000|2024-09-10 04:08:30|108510.6|108460.6|108510.9|108460.9|108510.9|108460.9|108510|108460|8
1725941320000|2024-09-10 04:08:40|108510.7|108460.7|108510.6|108460.6|108510.8|108460.8|108510.6|108460.6|4
1725941330000|2024-09-10 04:08:50|108510.5|108460.5|108511|108461|108511.1|108461.1|108510.5|108460.5|3
1725941350000|2024-09-10 04:09:10|108510.9|108460.9|108509.9|108459.9|108511|108461|108509.9|108459.9|3
1725941360000|2024-09-10 04:09:20|108510|108460|108512.3|108462.3|108512.3|108462.3|108509.4|108459.4|10
1725941370000|2024-09-10 04:09:30|108513.4|108463.4|108517.8|108467.8|108518.9|108468.9|108513.4|108463.4|26
1725941380000|2024-09-10 04:09:40|108517.7|108467.7|108516.6|108466.6|108517.8|108467.8|108516.6|108466.6|5
1725941390000|2024-09-10 04:09:50|108516.5|108466.5|108516.3|108466.3|108516.5|108466.5|108516.1|108466.1|10
1725941400000|2024-09-10 04:10:00|108517.5|108467.5|108520.1|108470.1|108520.1|108470.1|108517.5|108467.5|10
1725941410000|2024-09-10 04:10:10|108520.2|108470.2|108519.6|108469.6|108520.9|108470.9|108518.9|108468.9|11
1725941420000|2024-09-10 04:10:20|108519.3|108469.3|108520.4|108470.4|108520.9|108470.9|108519.3|108469.3|7
1725941430000|2024-09-10 04:10:30|108520.3|108470.3|108521.9|108471.9|108522.9|108472.9|108520.3|108470.3|22
1725941440000|2024-09-10 04:10:40|108522.3|108472.3|108522.6|108472.6|108523.6|108473.6|108522.3|108472.3|8
1725941450000|2024-09-10 04:10:50|108523.7|108473.7|108522.4|108472.4|108523.7|108473.7|108522.4|108472.4|5
1725941460000|2024-09-10 04:11:00|108523.6|108473.6|108527.5|108477.5|108527.7|108477.7|108522.4|108472.4|15
1725941470000|2024-09-10 04:11:10|108527.8|108477.8|108527.1|108477.1|108527.8|108477.8|108527.1|108477.1|2
1725941480000|2024-09-10 04:11:20|108527|108477|108528.1|108478.1|108529.1|108479.1|108527|108477|9
1725941490000|2024-09-10 04:11:30|108527.3|108477.3|108527.3|108477.3|108527.3|108477.3|108527.3|108477.3|1
1725941500000|2024-09-10 04:11:40|108528.4|108478.4|108528.8|108478.8|108528.8|108478.8|108528.4|108478.4|3
1725941510000|2024-09-10 04:11:50|108529.8|108479.8|108532|108482|108532|108482|108529.2|108479.2|9
1725941520000|2024-09-10 04:12:00|108532.4|108482.4|108534.5|108484.5|108535.4|108485.4|108532.4|108482.4|7
1725941530000|2024-09-10 04:12:10|108534.3|108484.3|108536.1|108486.1|108536.1|108486.1|108534|108484|9
1725941540000|2024-09-10 04:12:20|108536.5|108486.5|108538.2|108488.2|108538.2|108488.2|108535.9|108485.9|8
1725941550000|2024-09-10 04:12:30|108537.5|108487.5|108538.1|108488.1|108538.1|108488.1|108535|108485|12
1725941560000|2024-09-10 04:12:40|108538.4|108488.4|108536.7|108486.7|108538.6|108488.6|108533.6|108483.6|22
1725941570000|2024-09-10 04:12:50|108536.5|108486.5|108526.2|108476.2|108537|108487|108526.1|108476.1|24
1725941580000|2024-09-10 04:13:00|108526|108476|108528.7|108478.7|108528.7|108478.7|108524.2|108474.2|19
1725941590000|2024-09-10 04:13:10|108528.4|108478.4|108531.4|108481.4|108531.4|108481.4|108528.2|108478.2|13
1725941600000|2024-09-10 04:13:20|108531.7|108481.7|108527.2|108477.2|108531.7|108481.7|108526.2|108476.2|18
1725941610000|2024-09-10 04:13:30|108527.1|108477.1|108525.1|108475.1|108527.5|108477.5|108523.5|108473.5|19
1725941620000|2024-09-10 04:13:40|108525.5|108475.5|108525|108475|108526.1|108476.1|108525|108475|6
1725941630000|2024-09-10 04:13:50|108524.9|108474.9|108523.5|108473.5|108524.9|108474.9|108523.3|108473.3|6
1725941640000|2024-09-10 04:14:00|108523.9|108473.9|108527.1|108477.1|108530.7|108480.7|108519.9|108469.9|23
1725941650000|2024-09-10 04:14:10|108526.8|108476.8|108531.7|108481.7|108531.7|108481.7|108526.8|108476.8|16
1725941660000|2024-09-10 04:14:20|108530.4|108480.4|108526.9|108476.9|108530.4|108480.4|108525.5|108475.5|13
1725941670000|2024-09-10 04:14:30|108527.8|108477.8|108527.7|108477.7|108529.9|108479.9|108525.1|108475.1|16
1725941680000|2024-09-10 04:14:40|108526.7|108476.7|108519.7|108469.7|108526.9|108476.9|108519.7|108469.7|22
1725941690000|2024-09-10 04:14:50|108519.8|108469.8|108518.8|108468.8|108519.8|108469.8|108518.8|108468.8|5
1725941700000|2024-09-10 04:15:00|108518.9|108468.9|108517.9|108467.9|108519|108469|108517.3|108467.3|8
1725941710000|2024-09-10 04:15:10|108517.8|108467.8|108518.9|108468.9|108519|108469|108517.4|108467.4|7
1725941720000|2024-09-10 04:15:20|108518.7|108468.7|108517.4|108467.4|108518.7|108468.7|108517.4|108467.4|3
1725941730000|2024-09-10 04:15:30|108518.6|108468.6|108520.5|108470.5|108520.5|108470.5|108518.6|108468.6|4
1725941740000|2024-09-10 04:15:40|108518.7|108468.7|108518.7|108468.7|108518.7|108468.7|108518.6|108468.6|3
1725941750000|2024-09-10 04:15:50|108518.8|108468.8|108518.6|108468.6|108518.8|108468.8|108518.6|108468.6|3
1725941760000|2024-09-10 04:16:00|108519.5|108469.5|108525.2|108475.2|108525.2|108475.2|108518.3|108468.3|15
1725941770000|2024-09-10 04:16:10|108524.8|108474.8|108525|108475|108525|108475|108523.2|108473.2|9
1725941780000|2024-09-10 04:16:20|108524.4|108474.4|108526.4|108476.4|108526.4|108476.4|108521.6|108471.6|17
1725941790000|2024-09-10 04:16:30|108525.3|108475.3|108532.7|108482.7|108532.7|108482.7|108524.8|108474.8|16
1725941800000|2024-09-10 04:16:40|108533.1|108483.1|108532.9|108482.9|108533.1|108483.1|108532.8|108482.8|3
1725941810000|2024-09-10 04:16:50|108532.6|108482.6|108530.9|108480.9|108532.6|108482.6|108530.9|108480.9|4
1725941820000|2024-09-10 04:17:00|108530.7|108480.7|108531.5|108481.5|108532|108482|108530.3|108480.3|12
1725941830000|2024-09-10 04:17:10|108531.4|108481.4|108531.6|108481.6|108531.6|108481.6|108531.4|108481.4|3
1725941840000|2024-09-10 04:17:20|108531.1|108481.1|108531|108481|108531.2|108481.2|108530.8|108480.8|5
1725941850000|2024-09-10 04:17:30|108529.7|108479.7|108532.5|108482.5|108532.7|108482.7|108529.7|108479.7|9
1725941860000|2024-09-10 04:17:40|108533.6|108483.6|108531.8|108481.8|108533.6|108483.6|108531.7|108481.7|7
1725941870000|2024-09-10 04:17:50|108531.7|108481.7|108532.6|108482.6|108533|108483|108531.7|108481.7|4
1725941880000|2024-09-10 04:18:00|108532.5|108482.5|108531.9|108481.9|108532.5|108482.5|108531.3|108481.3|8
1725941890000|2024-09-10 04:18:10|108530.8|108480.8|108531|108481|108531.3|108481.3|108530.7|108480.7|5
1725941900000|2024-09-10 04:18:20|108532.3|108482.3|108530.8|108480.8|108532.3|108482.3|108530.8|108480.8|8
1725941910000|2024-09-10 04:18:30|108530.6|108480.6|108527.4|108477.4|108530.6|108480.6|108525.8|108475.8|11
1725941920000|2024-09-10 04:18:40|108527.2|108477.2|108524.5|108474.5|108529.1|108479.1|108524.5|108474.5|15
1725941930000|2024-09-10 04:18:50|108524.3|108474.3|108524.1|108474.1|108524.3|108474.3|108522.8|108472.8|8
1725941940000|2024-09-10 04:19:00|108524.3|108474.3|108522.2|108472.2|108525.3|108475.3|108522.2|108472.2|13
1725941950000|2024-09-10 04:19:10|108521.8|108471.8|108524.2|108474.2|108524.2|108474.2|108519.7|108469.7|14
1725941960000|2024-09-10 04:19:20|108524.1|108474.1|108523.3|108473.3|108524.2|108474.2|108522.3|108472.3|9
1725941970000|2024-09-10 04:19:30|108523.5|108473.5|108524|108474|108524|108474|108523.5|108473.5|5
1725941980000|2024-09-10 04:19:40|108523.7|108473.7|108523.7|108473.7|108524.1|108474.1|108523.7|108473.7|6
1725941990000|2024-09-10 04:19:50|108523.8|108473.8|108522.6|108472.6|108523.8|108473.8|108522.6|108472.6|3
1725942000000|2024-09-10 04:20:00|108522.5|108472.5|108515.4|108465.4|108522.5|108472.5|108515.4|108465.4|10
1725942010000|2024-09-10 04:20:10|108515.2|108465.2|108516.3|108466.3|108516.3|108466.3|108515.2|108465.2|2
1725942020000|2024-09-10 04:20:20|108514.5|108464.5|108515.1|108465.1|108516|108466|108514.5|108464.5|6
1725942030000|2024-09-10 04:20:30|108516|108466|108514.9|108464.9|108516|108466|108514.9|108464.9|4
1725942040000|2024-09-10 04:20:40|108515|108465|108514.5|108464.5|108515|108465|108513.9|108463.9|7
1725942050000|2024-09-10 04:20:50|108514.7|108464.7|108514|108464|108515.1|108465.1|108513.5|108463.5|10
1725942060000|2024-09-10 04:21:00|108513.8|108463.8|108511.3|108461.3|108513.8|108463.8|108511|108461|8
1725942070000|2024-09-10 04:21:10|108511.2|108461.2|108510.9|108460.9|108511.2|108461.2|108510.7|108460.7|6
1725942080000|2024-09-10 04:21:20|108510.8|108460.8|108511.3|108461.3|108511.3|108461.3|108510.2|108460.2|5
1725942090000|2024-09-10 04:21:30|108511.6|108461.6|108513.9|108463.9|108513.9|108463.9|108511.6|108461.6|7
1725942100000|2024-09-10 04:21:40|108514.7|108464.7|108511.4|108461.4|108514.7|108464.7|108511.4|108461.4|6
1725942110000|2024-09-10 04:21:50|108511.5|108461.5|108511.2|108461.2|108511.7|108461.7|108511|108461|4
1725942120000|2024-09-10 04:22:00|108511.1|108461.1|108510.1|108460.1|108511.2|108461.2|108510.1|108460.1|4
1725942130000|2024-09-10 04:22:10|108511.5|108461.5|108512.6|108462.6|108512.7|108462.7|108511|108461|5
1725942140000|2024-09-10 04:22:20|108511.9|108461.9|108510.9|108460.9|108511.9|108461.9|108510.8|108460.8|3
1725942150000|2024-09-10 04:22:30|108509.9|108459.9|108510|108460|108510.4|108460.4|108509.9|108459.9|5
1725942160000|2024-09-10 04:22:40|108510.1|108460.1|108510.2|108460.2|108511.2|108461.2|108510.1|108460.1|3
1725942170000|2024-09-10 04:22:50|108509.9|108459.9|108511.2|108461.2|108511.5|108461.5|108509.9|108459.9|7
1725942180000|2024-09-10 04:23:00|108510.3|108460.3|108511.4|108461.4|108513|108463|108510.3|108460.3|8
1725942190000|2024-09-10 04:23:10|108511.5|108461.5|108511.9|108461.9|108512|108462|108511.5|108461.5|3
1725942200000|2024-09-10 04:23:20|108511.8|108461.8|108512.3|108462.3|108512.7|108462.7|108511.4|108461.4|13
1725942210000|2024-09-10 04:23:30|108512.4|108462.4|108512.6|108462.6|108512.7|108462.7|108512.3|108462.3|8
1725942220000|2024-09-10 04:23:40|108511.4|108461.4|108512.6|108462.6|108512.8|108462.8|108511.4|108461.4|13
1725942230000|2024-09-10 04:23:50|108512.8|108462.8|108514|108464|108514|108464|108512.6|108462.6|9
1725942240000|2024-09-10 04:24:00|108514.3|108464.3|108517.2|108467.2|108517.4|108467.4|108513.6|108463.6|17
1725942250000|2024-09-10 04:24:10|108517|108467|108519.9|108469.9|108520.3|108470.3|108516.5|108466.5|9
1725942260000|2024-09-10 04:24:20|108520|108470|108520.4|108470.4|108520.4|108470.4|108519.8|108469.8|5
1725942270000|2024-09-10 04:24:30|108521.4|108471.4|108519.1|108469.1|108522|108472|108519.1|108469.1|11
1725942280000|2024-09-10 04:24:40|108519|108469|108518.6|108468.6|108519|108469|108518.6|108468.6|4
1725942300000|2024-09-10 04:25:00|108518.1|108468.1|108518.4|108468.4|108518.4|108468.4|108516.5|108466.5|9
1725942310000|2024-09-10 04:25:10|108518.3|108468.3|108518|108468|108518.3|108468.3|108517.9|108467.9|3
1725942320000|2024-09-10 04:25:20|108516.7|108466.7|108516.1|108466.1|108518.8|108468.8|108515.5|108465.5|14
1725942330000|2024-09-10 04:25:30|108516.2|108466.2|108516.9|108466.9|108516.9|108466.9|108516.1|108466.1|4
1725942340000|2024-09-10 04:25:40|108518|108468|108517.1|108467.1|108518.3|108468.3|108516.9|108466.9|7
1725942350000|2024-09-10 04:25:50|108516.9|108466.9|108519.7|108469.7|108521.6|108471.6|108516.9|108466.9|13
1725942360000|2024-09-10 04:26:00|108520.1|108470.1|108518.4|108468.4|108520.1|108470.1|108518.4|108468.4|9
1725942370000|2024-09-10 04:26:10|108518.3|108468.3|108517.9|108467.9|108518.3|108468.3|108517.9|108467.9|5
1725942380000|2024-09-10 04:26:20|108517.8|108467.8|108518|108468|108518|108468|108517.8|108467.8|3
1725942390000|2024-09-10 04:26:30|108517.9|108467.9|108518.1|108468.1|108518.6|108468.6|108517.9|108467.9|12
1725942400000|2024-09-10 04:26:40|108518.2|108468.2|108518|108468|108518.2|108468.2|108517.8|108467.8|4
1725942410000|2024-09-10 04:26:50|108518.1|108468.1|108518|108468|108518.1|108468.1|108518|108468|2
1725942420000|2024-09-10 04:27:00|108518.3|108468.3|108523.1|108473.1|108523.1|108473.1|108518.3|108468.3|12
1725942430000|2024-09-10 04:27:10|108524|108474|108523.3|108473.3|108524|108474|108523.2|108473.2|8
1725942440000|2024-09-10 04:27:20|108523.5|108473.5|108523.6|108473.6|108523.6|108473.6|108523.4|108473.4|5
1725942450000|2024-09-10 04:27:30|108523.5|108473.5|108523.6|108473.6|108523.6|108473.6|108523.5|108473.5|4
1725942460000|2024-09-10 04:27:40|108522.7|108472.7|108522.7|108472.7|108522.7|108472.7|108522.7|108472.7|1
1725942470000|2024-09-10 04:27:50|108522.8|108472.8|108523|108473|108523|108473|108522.6|108472.6|4
1725942480000|2024-09-10 04:28:00|108523.4|108473.4|108523.4|108473.4|108523.4|108473.4|108523.4|108473.4|1
1725942490000|2024-09-10 04:28:10|108523.5|108473.5|108524.7|108474.7|108524.7|108474.7|108523.5|108473.5|6
1725942500000|2024-09-10 04:28:20|108524.6|108474.6|108525.3|108475.3|108525.3|108475.3|108524.6|108474.6|3
1725942510000|2024-09-10 04:28:30|108525|108475|108529.7|108479.7|108529.7|108479.7|108525|108475|10
1725942520000|2024-09-10 04:28:40|108530.8|108480.8|108536|108486|108538.1|108488.1|108530.8|108480.8|11
1725942530000|2024-09-10 04:28:50|108533.7|108483.7|108533.8|108483.8|108533.9|108483.9|108533.6|108483.6|4
1725942540000|2024-09-10 04:29:00|108535|108485|108533.1|108483.1|108535.9|108485.9|108533.1|108483.1|8
1725942550000|2024-09-10 04:29:10|108532.4|108482.4|108532.2|108482.2|108532.4|108482.4|108532.2|108482.2|3
1725942560000|2024-09-10 04:29:20|108532.3|108482.3|108534.7|108484.7|108535.9|108485.9|108532.2|108482.2|10
1725942570000|2024-09-10 04:29:30|108535.9|108485.9|108535.4|108485.4|108536.2|108486.2|108534.7|108484.7|6
1725942580000|2024-09-10 04:29:40|108535.3|108485.3|108535|108485|108535.3|108485.3|108533.9|108483.9|8
1725942590000|2024-09-10 04:29:50|108535.1|108485.1|108527.6|108477.6|108535.1|108485.1|108527.6|108477.6|10
1725942600000|2024-09-10 04:30:00|108525.2|108475.2|108528.5|108478.5|108530.7|108480.7|108522.2|108472.2|48
1725942610000|2024-09-10 04:30:10|108528.4|108478.4|108528.6|108478.6|108531.7|108481.7|108526.8|108476.8|48
1725942620000|2024-09-10 04:30:20|108528.5|108478.5|108531|108481|108533.9|108483.9|108528.2|108478.2|62
1725942630000|2024-09-10 04:30:30|108531.6|108481.6|108530.7|108480.7|108533.3|108483.3|108529.5|108479.5|62
1725942640000|2024-09-10 04:30:40|108531|108481|108531.3|108481.3|108533.9|108483.9|108529.8|108479.8|60
1725942650000|2024-09-10 04:30:50|108531.7|108481.7|108535|108485|108535.3|108485.3|108531.7|108481.7|22
1725942660000|2024-09-10 04:31:00|108534.3|108484.3|108534.8|108484.8|108535|108485|108534.3|108484.3|12
1725942670000|2024-09-10 04:31:10|108534.3|108484.3|108534.4|108484.4|108535|108485|108534.3|108484.3|5
1725942680000|2024-09-10 04:31:20|108535.7|108485.7|108535.6|108485.6|108536|108486|108534.7|108484.7|21
1725942690000|2024-09-10 04:31:30|108535.8|108485.8|108535.8|108485.8|108535.8|108485.8|108535.2|108485.2|14
1725942700000|2024-09-10 04:31:40|108535.3|108485.3|108535.7|108485.7|108535.8|108485.8|108534.2|108484.2|11
1725942710000|2024-09-10 04:31:50|108536.2|108486.2|108525.1|108475.1|108536.3|108486.3|108524.4|108474.4|46
1725942720000|2024-09-10 04:32:00|108527.3|108477.3|108531|108481|108532.7|108482.7|108527.3|108477.3|32
1725942730000|2024-09-10 04:32:10|108531.6|108481.6|108520.1|108470.1|108531.6|108481.6|108518.9|108468.9|70
1725942740000|2024-09-10 04:32:20|108519.4|108469.4|108524.9|108474.9|108527.8|108477.8|108519.4|108469.4|58
1725942750000|2024-09-10 04:32:30|108525.3|108475.3|108525.1|108475.1|108526.3|108476.3|108523.2|108473.2|57
1725942760000|2024-09-10 04:32:40|108525.6|108475.6|108525.6|108475.6|108529.9|108479.9|108523.5|108473.5|57
1725942770000|2024-09-10 04:32:50|108526|108476|108527.2|108477.2|108528.5|108478.5|108523.5|108473.5|65
1725942780000|2024-09-10 04:33:00|108527.4|108477.4|108526.4|108476.4|108528.5|108478.5|108524.2|108474.2|60
1725942790000|2024-09-10 04:33:10|108524.7|108474.7|108526.3|108476.3|108529.2|108479.2|108524.4|108474.4|58
1725942800000|2024-09-10 04:33:20|108526.9|108476.9|108528.3|108478.3|108531.3|108481.3|108525.3|108475.3|62
1725942810000|2024-09-10 04:33:30|108528.5|108478.5|108518.5|108468.5|108529.5|108479.5|108517.4|108467.4|60
1725942820000|2024-09-10 04:33:40|108519.5|108469.5|108516.9|108466.9|108525.2|108475.2|108515|108465|57
1725942830000|2024-09-10 04:33:50|108512.8|108462.8|108511.8|108461.8|108516.7|108466.7|108503|108453|45
1725942840000|2024-09-10 04:34:00|108514.2|108464.2|108513.6|108463.6|108514.2|108464.2|108509.6|108459.6|22
1725942850000|2024-09-10 04:34:10|108513.4|108463.4|108510|108460|108514|108464|108508.4|108458.4|18
1725942860000|2024-09-10 04:34:20|108511.1|108461.1|108510.5|108460.5|108512.8|108462.8|108510.3|108460.3|17
1725942870000|2024-09-10 04:34:30|108510.4|108460.4|108517.6|108467.6|108518.1|108468.1|108509.6|108459.6|20
1725942880000|2024-09-10 04:34:40|108515.6|108465.6|108518.9|108468.9|108518.9|108468.9|108515.6|108465.6|14
1725942890000|2024-09-10 04:34:50|108519.3|108469.3|108521.3|108471.3|108521.3|108471.3|108519.3|108469.3|6
1725942900000|2024-09-10 04:35:00|108522|108472|108521.3|108471.3|108522.8|108472.8|108521.3|108471.3|7
1725942910000|2024-09-10 04:35:10|108521.1|108471.1|108520.8|108470.8|108521.1|108471.1|108520.8|108470.8|2
1725942920000|2024-09-10 04:35:20|108519.4|108469.4|108519.5|108469.5|108519.5|108469.5|108519.4|108469.4|4
1725942930000|2024-09-10 04:35:30|108519.6|108469.6|108520|108470|108520|108470|108519.6|108469.6|3
1725942950000|2024-09-10 04:35:50|108519.8|108469.8|108518.7|108468.7|108520|108470|108518.7|108468.7|5
1725942960000|2024-09-10 04:36:00|108519.4|108469.4|108522.5|108472.5|108525.2|108475.2|108519.4|108469.4|7
1725942970000|2024-09-10 04:36:10|108522.6|108472.6|108524.3|108474.3|108525.5|108475.5|108522.6|108472.6|10
1725942980000|2024-09-10 04:36:20|108524.2|108474.2|108524.4|108474.4|108525.4|108475.4|108524|108474|7
1725942990000|2024-09-10 04:36:30|108524.3|108474.3|108525.8|108475.8|108525.8|108475.8|108524.3|108474.3|4
1725943000000|2024-09-10 04:36:40|108525.9|108475.9|108530.6|108480.6|108530.6|108480.6|108522.5|108472.5|13
1725943010000|2024-09-10 04:36:50|108531.2|108481.2|108534.2|108484.2|108534.4|108484.4|108531.2|108481.2|6
1725943020000|2024-09-10 04:37:00|108534.3|108484.3|108535.3|108485.3|108535.3|108485.3|108534.3|108484.3|7
1725943030000|2024-09-10 04:37:10|108535.2|108485.2|108535.7|108485.7|108535.7|108485.7|108535.2|108485.2|3
1725943040000|2024-09-10 04:37:20|108536|108486|108535.5|108485.5|108536|108486|108535.5|108485.5|5
1725943050000|2024-09-10 04:37:30|108535|108485|108534.2|108484.2|108535.2|108485.2|108534.2|108484.2|4
1725943060000|2024-09-10 04:37:40|108534.3|108484.3|108534|108484|108534.8|108484.8|108534|108484|5
1725943070000|2024-09-10 04:37:50|108534.1|108484.1|108533.9|108483.9|108534.1|108484.1|108533.9|108483.9|3
1725943080000|2024-09-10 04:38:00|108533.8|108483.8|108533.7|108483.7|108534.1|108484.1|108533.7|108483.7|4
1725943090000|2024-09-10 04:38:10|108533.8|108483.8|108533.3|108483.3|108533.8|108483.8|108533.3|108483.3|4
1725943100000|2024-09-10 04:38:20|108530.7|108480.7|108536|108486|108536.2|108486.2|108526.8|108476.8|13
1725943110000|2024-09-10 04:38:30|108536.7|108486.7|108536.7|108486.7|108536.7|108486.7|108536.7|108486.7|1
1725943120000|2024-09-10 04:38:40|108536.4|108486.4|108533.8|108483.8|108536.4|108486.4|108531.9|108481.9|8
1725943130000|2024-09-10 04:38:50|108534.8|108484.8|108534|108484|108535.7|108485.7|108534|108484|8
1725943140000|2024-09-10 04:39:00|108534.1|108484.1|108532.2|108482.2|108534.1|108484.1|108530.7|108480.7|8
1725943150000|2024-09-10 04:39:10|108531.8|108481.8|108531.8|108481.8|108533|108483|108531.1|108481.1|18
1725943160000|2024-09-10 04:39:20|108531|108481|108530.3|108480.3|108531.2|108481.2|108529.5|108479.5|5
1725943170000|2024-09-10 04:39:30|108530.2|108480.2|108530.1|108480.1|108530.2|108480.2|108529.2|108479.2|4
1725943180000|2024-09-10 04:39:40|108530.2|108480.2|108527.4|108477.4|108530.5|108480.5|108527.4|108477.4|8
1725943190000|2024-09-10 04:39:50|108526.7|108476.7|108524.1|108474.1|108526.7|108476.7|108524.1|108474.1|15
1725943200000|2024-09-10 04:40:00|108525.3|108475.3|108527.8|108477.8|108528.3|108478.3|108524.1|108474.1|10
1725943210000|2024-09-10 04:40:10|108527.7|108477.7|108528|108478|108528.1|108478.1|108527.7|108477.7|4
1725943220000|2024-09-10 04:40:20|108528.1|108478.1|108526.7|108476.7|108528.3|108478.3|108526.7|108476.7|4
1725943230000|2024-09-10 04:40:30|108527.3|108477.3|108524.6|108474.6|108528.3|108478.3|108523|108473|19
1725943240000|2024-09-10 04:40:40|108525.2|108475.2|108524.4|108474.4|108525.2|108475.2|108524.4|108474.4|9
1725943250000|2024-09-10 04:40:50|108522.3|108472.3|108523.7|108473.7|108524.1|108474.1|108516.4|108466.4|22
1725943260000|2024-09-10 04:41:00|108523.9|108473.9|108518.6|108468.6|108523.9|108473.9|108515.8|108465.8|15
1725943270000|2024-09-10 04:41:10|108518.7|108468.7|108524.6|108474.6|108524.6|108474.6|108516.4|108466.4|10
1725943280000|2024-09-10 04:41:20|108525.2|108475.2|108523.5|108473.5|108525.5|108475.5|108518.6|108468.6|14
1725943290000|2024-09-10 04:41:30|108523.3|108473.3|108516.9|108466.9|108523.4|108473.4|108516.2|108466.2|10
1725943300000|2024-09-10 04:41:40|108517.1|108467.1|108517.1|108467.1|108517.5|108467.5|108517.1|108467.1|6
1725943310000|2024-09-10 04:41:50|108519.4|108469.4|108516.7|108466.7|108519.4|108469.4|108516.3|108466.3|6
1725943320000|2024-09-10 04:42:00|108516.8|108466.8|108516.9|108466.9|108517|108467|108516.8|108466.8|3
1725943340000|2024-09-10 04:42:20|108516.8|108466.8|108516.5|108466.5|108516.8|108466.8|108516.5|108466.5|5
1725943350000|2024-09-10 04:42:30|108516.6|108466.6|108516.7|108466.7|108516.7|108466.7|108516.6|108466.6|2
1725943360000|2024-09-10 04:42:40|108516.6|108466.6|108517.2|108467.2|108517.8|108467.8|108516.5|108466.5|5
1725943370000|2024-09-10 04:42:50|108516.6|108466.6|108516.7|108466.7|108516.7|108466.7|108516.6|108466.6|2
1725943380000|2024-09-10 04:43:00|108516.8|108466.8|108517.2|108467.2|108519.3|108469.3|108515.3|108465.3|14
1725943390000|2024-09-10 04:43:10|108516.4|108466.4|108505.4|108455.4|108516.4|108466.4|108504.4|108454.4|13
1725943400000|2024-09-10 04:43:20|108505.3|108455.3|108505.7|108455.7|108505.7|108455.7|108505.3|108455.3|3
1725943410000|2024-09-10 04:43:30|108505.6|108455.6|108505.5|108455.5|108505.8|108455.8|108505.5|108455.5|5
1725943420000|2024-09-10 04:43:40|108505.4|108455.4|108507.3|108457.3|108507.3|108457.3|108505.4|108455.4|5
1725943430000|2024-09-10 04:43:50|108507.5|108457.5|108507.4|108457.4|108507.5|108457.5|108507.4|108457.4|2
1725943440000|2024-09-10 04:44:00|108507.1|108457.1|108504.3|108454.3|108507.1|108457.1|108504.3|108454.3|8
1725943450000|2024-09-10 04:44:10|108502|108452|108503.4|108453.4|108503.4|108453.4|108502|108452|4
1725943460000|2024-09-10 04:44:20|108503.5|108453.5|108508.9|108458.9|108508.9|108458.9|108503.4|108453.4|10
1725943470000|2024-09-10 04:44:30|108506.6|108456.6|108505.3|108455.3|108510.4|108460.4|108505.3|108455.3|16
1725943480000|2024-09-10 04:44:40|108505.8|108455.8|108509.4|108459.4|108509.4|108459.4|108505.7|108455.7|17
1725943490000|2024-09-10 04:44:50|108507|108457|108506.5|108456.5|108509.5|108459.5|108506|108456|11
1725943500000|2024-09-10 04:45:00|108505.7|108455.7|108508.1|108458.1|108509.1|108459.1|108505.4|108455.4|11
1725943510000|2024-09-10 04:45:10|108508.2|108458.2|108509.2|108459.2|108509.2|108459.2|108508|108458|4
1725943520000|2024-09-10 04:45:20|108510.2|108460.2|108512.2|108462.2|108512.2|108462.2|108510.2|108460.2|11
1725943530000|2024-09-10 04:45:30|108511.8|108461.8|108511.5|108461.5|108511.9|108461.9|108511.5|108461.5|6
1725943540000|2024-09-10 04:45:40|108511|108461|108510.6|108460.6|108511|108461|108510.6|108460.6|3
1725943550000|2024-09-10 04:45:50|108513|108463|108513.2|108463.2|108513.2|108463.2|108511.1|108461.1|10
1725943560000|2024-09-10 04:46:00|108512.6|108462.6|108513.3|108463.3|108513.3|108463.3|108512.6|108462.6|4
1725943570000|2024-09-10 04:46:10|108512.3|108462.3|108512.9|108462.9|108512.9|108462.9|108512.2|108462.2|4
1725943580000|2024-09-10 04:46:20|108512.8|108462.8|108516.7|108466.7|108516.7|108466.7|108512.8|108462.8|7
1725943590000|2024-09-10 04:46:30|108516.4|108466.4|108510.9|108460.9|108516.4|108466.4|108510.9|108460.9|3
1725943600000|2024-09-10 04:46:40|108510.6|108460.6|108510.6|108460.6|108512.7|108462.7|108510.5|108460.5|6
1725943610000|2024-09-10 04:46:50|108510.7|108460.7|108510.4|108460.4|108514.2|108464.2|108509.8|108459.8|12
1725943620000|2024-09-10 04:47:00|108509.7|108459.7|108510.1|108460.1|108513.6|108463.6|108509.2|108459.2|13
1725943630000|2024-09-10 04:47:10|108510.6|108460.6|108506.7|108456.7|108514.5|108464.5|108506.6|108456.6|10
1725943640000|2024-09-10 04:47:20|108506.8|108456.8|108507.1|108457.1|108507.6|108457.6|108506.8|108456.8|4
1725943650000|2024-09-10 04:47:30|108506.5|108456.5|108509.6|108459.6|108509.6|108459.6|108506.4|108456.4|5
1725943660000|2024-09-10 04:47:40|108509.7|108459.7|108509.9|108459.9|108509.9|108459.9|108508.4|108458.4|6
1725943670000|2024-09-10 04:47:50|108510|108460|108510|108460|108510|108460|108510|108460|1
1725943680000|2024-09-10 04:48:00|108509.9|108459.9|108506.2|108456.2|108510|108460|108506.2|108456.2|6
1725943690000|2024-09-10 04:48:10|108506.3|108456.3|108506.4|108456.4|108506.6|108456.6|108506.3|108456.3|4
1725943700000|2024-09-10 04:48:20|108506.6|108456.6|108513.1|108463.1|108517|108467|108506.5|108456.5|15
1725943710000|2024-09-10 04:48:30|108512.7|108462.7|108512.7|108462.7|108512.7|108462.7|108512.7|108462.7|1
1725943720000|2024-09-10 04:48:40|108513|108463|108514.8|108464.8|108514.8|108464.8|108513|108463|5
1725943730000|2024-09-10 04:48:50|108515.6|108465.6|108518.5|108468.5|108518.6|108468.6|108515.6|108465.6|10
1725943740000|2024-09-10 04:49:00|108518.6|108468.6|108518.6|108468.6|108518.6|108468.6|108518.6|108468.6|1
1725943750000|2024-09-10 04:49:10|108518.5|108468.5|108519.4|108469.4|108519.6|108469.6|108518.5|108468.5|5
1725943760000|2024-09-10 04:49:20|108518.2|108468.2|108520.8|108470.8|108520.8|108470.8|108518.2|108468.2|6
1725943770000|2024-09-10 04:49:30|108520.6|108470.6|108520.1|108470.1|108520.6|108470.6|108520.1|108470.1|4
1725943780000|2024-09-10 04:49:40|108520.3|108470.3|108519.1|108469.1|108520.5|108470.5|108519.1|108469.1|6
1725943790000|2024-09-10 04:49:50|108519.2|108469.2|108518|108468|108519.3|108469.3|108517.9|108467.9|7
1725943800000|2024-09-10 04:50:00|108518.4|108468.4|108518.3|108468.3|108519.5|108469.5|108518.2|108468.2|4
1725943810000|2024-09-10 04:50:10|108518.2|108468.2|108504.8|108454.8|108519.5|108469.5|108504.5|108454.5|13
1725943820000|2024-09-10 04:50:20|108504.6|108454.6|108503.8|108453.8|108504.6|108454.6|108503.8|108453.8|7
1725943830000|2024-09-10 04:50:30|108502.5|108452.5|108502.5|108452.5|108502.5|108452.5|108502.5|108452.5|1
1725943840000|2024-09-10 04:50:40|108502.2|108452.2|108502.5|108452.5|108502.5|108452.5|108501.3|108451.3|7
1725943850000|2024-09-10 04:50:50|108502.1|108452.1|108501.2|108451.2|108502.1|108452.1|108501.1|108451.1|4
1725943860000|2024-09-10 04:51:00|108501.1|108451.1|108501.2|108451.2|108501.2|108451.2|108501.1|108451.1|4
1725943870000|2024-09-10 04:51:10|108502.8|108452.8|108501.2|108451.2|108503|108453|108501.2|108451.2|7
1725943880000|2024-09-10 04:51:20|108501.1|108451.1|108501.1|108451.1|108501.2|108451.2|108501.1|108451.1|5
1725943890000|2024-09-10 04:51:30|108501.2|108451.2|108501.1|108451.1|108501.2|108451.2|108501.1|108451.1|2
1725943900000|2024-09-10 04:51:40|108499.2|108449.2|108501|108451|108501|108451|108499.2|108449.2|6
1725943910000|2024-09-10 04:51:50|108501.1|108451.1|108501.1|108451.1|108501.3|108451.3|108498.3|108448.3|16
1725943920000|2024-09-10 04:52:00|108501|108451|108500.9|108450.9|108501|108451|108500.9|108450.9|2
1725943930000|2024-09-10 04:52:10|108499.9|108449.9|108501.5|108451.5|108501.5|108451.5|108499.9|108449.9|6
1725943940000|2024-09-10 04:52:20|108500.2|108450.2|108501.1|108451.1|108501.2|108451.2|108500.2|108450.2|5
1725943950000|2024-09-10 04:52:30|108501.2|108451.2|108501.1|108451.1|108501.2|108451.2|108501.1|108451.1|2
1725943960000|2024-09-10 04:52:40|108501|108451|108502.8|108452.8|108502.8|108452.8|108500.4|108450.4|7
1725943970000|2024-09-10 04:52:50|108502.7|108452.7|108501.9|108451.9|108502.7|108452.7|108501.9|108451.9|2
1725943980000|2024-09-10 04:53:00|108502|108452|108501.9|108451.9|108502.1|108452.1|108501.9|108451.9|5
1725943990000|2024-09-10 04:53:10|108499.5|108449.5|108498.5|108448.5|108499.5|108449.5|108498.5|108448.5|4
1725944000000|2024-09-10 04:53:20|108499.8|108449.8|108501.4|108451.4|108501.4|108451.4|108499.8|108449.8|6
1725944010000|2024-09-10 04:53:30|108500.1|108450.1|108501.8|108451.8|108501.8|108451.8|108500.1|108450.1|6
1725944020000|2024-09-10 04:53:40|108503.1|108453.1|108504.2|108454.2|108504.3|108454.3|108502.9|108452.9|6
1725944030000|2024-09-10 04:53:50|108504.8|108454.8|108511|108461|108512.1|108462.1|108504.8|108454.8|14
1725944040000|2024-09-10 04:54:00|108511.1|108461.1|108509.7|108459.7|108511.1|108461.1|108509.7|108459.7|8
1725944050000|2024-09-10 04:54:10|108509.3|108459.3|108513.6|108463.6|108513.6|108463.6|108509.3|108459.3|19
1725944060000|2024-09-10 04:54:20|108513|108463|108515.2|108465.2|108515.2|108465.2|108513|108463|6
1725944070000|2024-09-10 04:54:30|108515.5|108465.5|108515.5|108465.5|108516.1|108466.1|108515.5|108465.5|5
1725944080000|2024-09-10 04:54:40|108515|108465|108517.2|108467.2|108517.4|108467.4|108514.8|108464.8|8
1725944090000|2024-09-10 04:54:50|108517.7|108467.7|108519.5|108469.5|108519.5|108469.5|108517.7|108467.7|6
1725944100000|2024-09-10 04:55:00|108519.7|108469.7|108519.8|108469.8|108519.9|108469.9|108519.7|108469.7|3
1725944110000|2024-09-10 04:55:10|108519.4|108469.4|108521|108471|108521|108471|108519.4|108469.4|2
1725944120000|2024-09-10 04:55:20|108520.9|108470.9|108520.9|108470.9|108520.9|108470.9|108520.9|108470.9|1
1725944130000|2024-09-10 04:55:30|108521.1|108471.1|108520.5|108470.5|108521.1|108471.1|108520.3|108470.3|3
1725944140000|2024-09-10 04:55:40|108519.7|108469.7|108511.2|108461.2|108519.7|108469.7|108509.9|108459.9|6
1725944150000|2024-09-10 04:55:50|108510.8|108460.8|108509.5|108459.5|108510.8|108460.8|108509.5|108459.5|4
1725944160000|2024-09-10 04:56:00|108509.7|108459.7|108514.4|108464.4|108514.4|108464.4|108509.7|108459.7|6
1725944170000|2024-09-10 04:56:10|108513.9|108463.9|108510.5|108460.5|108513.9|108463.9|108505.5|108455.5|24
1725944190000|2024-09-10 04:56:30|108510.2|108460.2|108510.8|108460.8|108510.8|108460.8|108509.9|108459.9|7
1725944200000|2024-09-10 04:56:40|108511.1|108461.1|108511.4|108461.4|108511.4|108461.4|108510.5|108460.5|7
1725944210000|2024-09-10 04:56:50|108510.9|108460.9|108513.1|108463.1|108513.4|108463.4|108510.9|108460.9|10
1725944220000|2024-09-10 04:57:00|108512.7|108462.7|108512.6|108462.6|108512.7|108462.7|108512.5|108462.5|4
1725944230000|2024-09-10 04:57:10|108513.4|108463.4|108513.2|108463.2|108514.7|108464.7|108513|108463|5
1725944240000|2024-09-10 04:57:20|108513.1|108463.1|108515|108465|108515|108465|108513.1|108463.1|4
1725944250000|2024-09-10 04:57:30|108513.5|108463.5|108506.7|108456.7|108513.5|108463.5|108506.5|108456.5|12
1725944260000|2024-09-10 04:57:40|108507.3|108457.3|108511.5|108461.5|108511.5|108461.5|108506.6|108456.6|13
1725944270000|2024-09-10 04:57:50|108511.4|108461.4|108511.4|108461.4|108511.4|108461.4|108511.3|108461.3|3
1725944280000|2024-09-10 04:58:00|108512.7|108462.7|108510.8|108460.8|108512.7|108462.7|108510.8|108460.8|10
1725944290000|2024-09-10 04:58:10|108511.1|108461.1|108511.7|108461.7|108513.2|108463.2|108510.6|108460.6|6
1725944300000|2024-09-10 04:58:20|108511.8|108461.8|108512.8|108462.8|108513.1|108463.1|108511.8|108461.8|7
1725944320000|2024-09-10 04:58:40|108512.7|108462.7|108513.1|108463.1|108513.1|108463.1|108512.7|108462.7|5
1725944330000|2024-09-10 04:58:50|108514.4|108464.4|108514.6|108464.6|108514.6|108464.6|108513.2|108463.2|6
1725944340000|2024-09-10 04:59:00|108513.9|108463.9|108513.9|108463.9|108514.2|108464.2|108512.4|108462.4|10
1725944350000|2024-09-10 04:59:10|108513.7|108463.7|108513.8|108463.8|108514|108464|108512.8|108462.8|7
1725944360000|2024-09-10 04:59:20|108514|108464|108514.8|108464.8|108516.2|108466.2|108514|108464|6
1725944370000|2024-09-10 04:59:30|108514.6|108464.6|108513.2|108463.2|108515.7|108465.7|108512.3|108462.3|8
1725944380000|2024-09-10 04:59:40|108513.6|108463.6|108513.5|108463.5|108513.6|108463.6|108513.3|108463.3|3
1725944390000|2024-09-10 04:59:50|108513.4|108463.4|108513.5|108463.5|108513.6|108463.6|108513.4|108463.4|4
1725944400000|2024-09-10 05:00:00|108512.6|108462.6|108515.4|108465.4|108517.1|108467.1|108512.6|108462.6|28
1725944410000|2024-09-10 05:00:10|108514.5|108464.5|108517|108467|108517|108467|108514.5|108464.5|8
1725944420000|2024-09-10 05:00:20|108516.5|108466.5|108514.7|108464.7|108516.5|108466.5|108514.5|108464.5|12
1725944430000|2024-09-10 05:00:30|108514.6|108464.6|108517|108467|108518|108468|108514.6|108464.6|8
1725944440000|2024-09-10 05:00:40|108515.3|108465.3|108516.2|108466.2|108516.2|108466.2|108514.4|108464.4|5
1725944450000|2024-09-10 05:00:50|108517.4|108467.4|108515.8|108465.8|108517.6|108467.6|108515.8|108465.8|3
1725944460000|2024-09-10 05:01:00|108515.6|108465.6|108506|108456|108515.6|108465.6|108505.5|108455.5|18
1725944470000|2024-09-10 05:01:10|108505.1|108455.1|108504.9|108454.9|108505.1|108455.1|108504.8|108454.8|3
1725944480000|2024-09-10 05:01:20|108505.3|108455.3|108505.2|108455.2|108505.8|108455.8|108505.2|108455.2|6
1725944490000|2024-09-10 05:01:30|108505.3|108455.3|108508.2|108458.2|108508.2|108458.2|108505.3|108455.3|3
1725944500000|2024-09-10 05:01:40|108507.3|108457.3|108519.5|108469.5|108519.9|108469.9|108507.3|108457.3|15
1725944510000|2024-09-10 05:01:50|108519.9|108469.9|108520.5|108470.5|108523.9|108473.9|108519.3|108469.3|18
1725944520000|2024-09-10 05:02:00|108520.1|108470.1|108522.5|108472.5|108522.9|108472.9|108520.1|108470.1|21
1725944530000|2024-09-10 05:02:10|108523|108473|108519.7|108469.7|108523.2|108473.2|108518.2|108468.2|14
1725944540000|2024-09-10 05:02:20|108518.8|108468.8|108519.6|108469.6|108520.4|108470.4|108518.4|108468.4|13
1725944550000|2024-09-10 05:02:30|108520.6|108470.6|108522.9|108472.9|108524.4|108474.4|108520.6|108470.6|14
1725944560000|2024-09-10 05:02:40|108523.5|108473.5|108523.6|108473.6|108524.6|108474.6|108523.5|108473.5|10
1725944570000|2024-09-10 05:02:50|108524.5|108474.5|108524.9|108474.9|108524.9|108474.9|108523.7|108473.7|6
1725944580000|2024-09-10 05:03:00|108524.2|108474.2|108530.3|108480.3|108530.6|108480.6|108524.2|108474.2|9
1725944590000|2024-09-10 05:03:10|108530.4|108480.4|108532.3|108482.3|108532.7|108482.7|108530.4|108480.4|5
1725944600000|2024-09-10 05:03:20|108532.2|108482.2|108532|108482|108532.3|108482.3|108531.3|108481.3|7
1725944610000|2024-09-10 05:03:30|108532.5|108482.5|108532.1|108482.1|108532.6|108482.6|108530.7|108480.7|8
1725944620000|2024-09-10 05:03:40|108532.5|108482.5|108534.3|108484.3|108534.8|108484.8|108532.5|108482.5|9
1725944630000|2024-09-10 05:03:50|108533.9|108483.9|108533.5|108483.5|108535.4|108485.4|108533.5|108483.5|7
1725944640000|2024-09-10 05:04:00|108533.7|108483.7|108532.9|108482.9|108533.7|108483.7|108532.9|108482.9|4
1725944650000|2024-09-10 05:04:10|108533|108483|108532.7|108482.7|108533|108483|108532.7|108482.7|2
1725944660000|2024-09-10 05:04:20|108532.8|108482.8|108533.3|108483.3|108533.3|108483.3|108532.8|108482.8|4
1725944670000|2024-09-10 05:04:30|108533.4|108483.4|108531.5|108481.5|108533.4|108483.4|108531.5|108481.5|9
1725944680000|2024-09-10 05:04:40|108531.9|108481.9|108531.8|108481.8|108532|108482|108531.8|108481.8|4
1725944690000|2024-09-10 05:04:50|108531.9|108481.9|108531.8|108481.8|108532|108482|108531.8|108481.8|4
1725944700000|2024-09-10 05:05:00|108531.5|108481.5|108530.3|108480.3|108531.5|108481.5|108530.3|108480.3|5
1725944710000|2024-09-10 05:05:10|108530.4|108480.4|108529.8|108479.8|108530.5|108480.5|108529.8|108479.8|7
1725944720000|2024-09-10 05:05:20|108529.3|108479.3|108527.5|108477.5|108529.3|108479.3|108527.5|108477.5|5
1725944730000|2024-09-10 05:05:30|108527.4|108477.4|108527.4|108477.4|108527.4|108477.4|108527.4|108477.4|1
1725944740000|2024-09-10 05:05:40|108526.9|108476.9|108522.4|108472.4|108527.1|108477.1|108522.4|108472.4|10
1725944750000|2024-09-10 05:05:50|108523.3|108473.3|108521|108471|108524|108474|108521|108471|8
1725944760000|2024-09-10 05:06:00|108521.1|108471.1|108521.2|108471.2|108521.2|108471.2|108521.1|108471.1|2
1725944770000|2024-09-10 05:06:10|108520.5|108470.5|108525.6|108475.6|108525.6|108475.6|108520.5|108470.5|11
1725944780000|2024-09-10 05:06:20|108526|108476|108526.1|108476.1|108526.1|108476.1|108526|108476|4
1725944790000|2024-09-10 05:06:30|108526.2|108476.2|108526.4|108476.4|108526.8|108476.8|108526.2|108476.2|6
1725944800000|2024-09-10 05:06:40|108526.6|108476.6|108525.8|108475.8|108526.6|108476.6|108525.8|108475.8|5
1725944810000|2024-09-10 05:06:50|108525.6|108475.6|108519.4|108469.4|108525.6|108475.6|108519.2|108469.2|13
1725944820000|2024-09-10 05:07:00|108519.8|108469.8|108519.8|108469.8|108520.1|108470.1|108519.4|108469.4|4
1725944830000|2024-09-10 05:07:10|108520.6|108470.6|108517.6|108467.6|108520.6|108470.6|108517.3|108467.3|8
1725944840000|2024-09-10 05:07:20|108517.5|108467.5|108506.3|108456.3|108517.5|108467.5|108505.8|108455.8|12
1725944850000|2024-09-10 05:07:30|108506.2|108456.2|108506.3|108456.3|108506.4|108456.4|108506.2|108456.2|4
1725944860000|2024-09-10 05:07:40|108506.4|108456.4|108508.6|108458.6|108509|108459|108506.4|108456.4|9
1725944870000|2024-09-10 05:07:50|108508.3|108458.3|108508.3|108458.3|108508.3|108458.3|108508.1|108458.1|4
1725944890000|2024-09-10 05:08:10|108507.9|108457.9|108507|108457|108507.9|108457.9|108507|108457|5
1725944900000|2024-09-10 05:08:20|108506.9|108456.9|108506.8|108456.8|108506.9|108456.9|108506.8|108456.8|2
1725944910000|2024-09-10 05:08:30|108507.9|108457.9|108508.2|108458.2|108508.2|108458.2|108507.9|108457.9|3
1725944920000|2024-09-10 05:08:40|108508.3|108458.3|108518.7|108468.7|108518.7|108468.7|108508.3|108458.3|11
1725944930000|2024-09-10 05:08:50|108518.6|108468.6|108518.9|108468.9|108518.9|108468.9|108517.7|108467.7|5
1725944940000|2024-09-10 05:09:00|108518.6|108468.6|108518.6|108468.6|108518.6|108468.6|108518.6|108468.6|1
1725944950000|2024-09-10 05:09:10|108518.5|108468.5|108518.9|108468.9|108518.9|108468.9|108518.5|108468.5|3
1725944960000|2024-09-10 05:09:20|108519.4|108469.4|108522.7|108472.7|108523.3|108473.3|108519.4|108469.4|11
1725944970000|2024-09-10 05:09:30|108522.8|108472.8|108523.3|108473.3|108523.4|108473.4|108522.8|108472.8|4
1725944980000|2024-09-10 05:09:40|108523.4|108473.4|108526.9|108476.9|108526.9|108476.9|108523.4|108473.4|6
1725944990000|2024-09-10 05:09:50|108527.5|108477.5|108527.8|108477.8|108527.9|108477.9|108527.1|108477.1|6
1725945000000|2024-09-10 05:10:00|108528.1|108478.1|108534.1|108484.1|108534.9|108484.9|108528.1|108478.1|14
1725945010000|2024-09-10 05:10:10|108534|108484|108557.7|108507.7|108563.3|108513.3|108533.1|108483.1|27
1725945020000|2024-09-10 05:10:20|108556.4|108506.4|108545.1|108495.1|108556.4|108506.4|108544.7|108494.7|21
1725945030000|2024-09-10 05:10:30|108543|108493|108536.9|108486.9|108543|108493|108536.9|108486.9|10
1725945040000|2024-09-10 05:10:40|108536.8|108486.8|108535.8|108485.8|108536.8|108486.8|108535.3|108485.3|6
1725945050000|2024-09-10 05:10:50|108535.9|108485.9|108535.1|108485.1|108536.7|108486.7|108535.1|108485.1|12
1725945060000|2024-09-10 05:11:00|108534.1|108484.1|108529.6|108479.6|108534.5|108484.5|108529.6|108479.6|22
1725945070000|2024-09-10 05:11:10|108527.7|108477.7|108528.1|108478.1|108530.2|108480.2|108523.8|108473.8|36
1725945080000|2024-09-10 05:11:20|108528.4|108478.4|108523.9|108473.9|108529.6|108479.6|108523.8|108473.8|19
1725945090000|2024-09-10 05:11:30|108523.6|108473.6|108523.3|108473.3|108523.6|108473.6|108522.7|108472.7|5
1725945100000|2024-09-10 05:11:40|108522.4|108472.4|108523.7|108473.7|108524.7|108474.7|108522.3|108472.3|9
1725945110000|2024-09-10 05:11:50|108523.8|108473.8|108522.8|108472.8|108523.8|108473.8|108521.9|108471.9|6
1725945120000|2024-09-10 05:12:00|108522.6|108472.6|108530|108480|108530|108480|108522.5|108472.5|10
1725945130000|2024-09-10 05:12:10|108530.5|108480.5|108528.1|108478.1|108531.2|108481.2|108527.5|108477.5|13
1725945140000|2024-09-10 05:12:20|108528.2|108478.2|108534.3|108484.3|108535.4|108485.4|108528.2|108478.2|25
1725945150000|2024-09-10 05:12:30|108534.2|108484.2|108532.9|108482.9|108535.1|108485.1|108532.9|108482.9|22
1725945160000|2024-09-10 05:12:40|108533.2|108483.2|108535.9|108485.9|108535.9|108485.9|108531.7|108481.7|21
1725945170000|2024-09-10 05:12:50|108535.5|108485.5|108534|108484|108536.2|108486.2|108533.8|108483.8|20
1725945180000|2024-09-10 05:13:00|108533.1|108483.1|108532.3|108482.3|108533.3|108483.3|108532.3|108482.3|5
1725945190000|2024-09-10 05:13:10|108532.2|108482.2|108531.6|108481.6|108534|108484|108529.2|108479.2|26
1725945200000|2024-09-10 05:13:20|108532|108482|108536.8|108486.8|108537.9|108487.9|108532|108482|25
1725945210000|2024-09-10 05:13:30|108536|108486|108532.7|108482.7|108536.5|108486.5|108532.4|108482.4|19
1725945220000|2024-09-10 05:13:40|108532.4|108482.4|108533.7|108483.7|108534.8|108484.8|108532|108482|23
1725945230000|2024-09-10 05:13:50|108534.2|108484.2|108537.7|108487.7|108551.4|108501.4|108534.2|108484.2|27
1725945240000|2024-09-10 05:14:00|108537.4|108487.4|108537.6|108487.6|108537.6|108487.6|108537.4|108487.4|3
1725945250000|2024-09-10 05:14:10|108537.1|108487.1|108537.7|108487.7|108537.9|108487.9|108537.1|108487.1|4
1725945260000|2024-09-10 05:14:20|108537.6|108487.6|108532|108482|108537.6|108487.6|108531.8|108481.8|11
1725945270000|2024-09-10 05:14:30|108531.7|108481.7|108530.6|108480.6|108531.7|108481.7|108529.9|108479.9|10
1725945280000|2024-09-10 05:14:40|108530.9|108480.9|108531.2|108481.2|108532.5|108482.5|108530.6|108480.6|14
1725945290000|2024-09-10 05:14:50|108532.1|108482.1|108532.5|108482.5|108532.9|108482.9|108531.5|108481.5|8
1725945300000|2024-09-10 05:15:00|108532.2|108482.2|108529.6|108479.6|108532.2|108482.2|108528|108478|29
1725945310000|2024-09-10 05:15:10|108529.5|108479.5|108529.6|108479.6|108529.6|108479.6|108529.5|108479.5|2
1725945320000|2024-09-10 05:15:20|108529.2|108479.2|108530|108480|108533.5|108483.5|108528.8|108478.8|24
1725945330000|2024-09-10 05:15:30|108531.8|108481.8|108529.3|108479.3|108532.1|108482.1|108528.4|108478.4|16
1725945340000|2024-09-10 05:15:40|108529.7|108479.7|108532.5|108482.5|108532.5|108482.5|108529.7|108479.7|10
1725945350000|2024-09-10 05:15:50|108532.4|108482.4|108531.7|108481.7|108532.5|108482.5|108531.7|108481.7|11
1725945360000|2024-09-10 05:16:00|108531.9|108481.9|108532.9|108482.9|108538.3|108488.3|108531.6|108481.6|31
1725945370000|2024-09-10 05:16:10|108532.7|108482.7|108529.5|108479.5|108533.8|108483.8|108529.5|108479.5|11
1725945380000|2024-09-10 05:16:20|108529.8|108479.8|108526.3|108476.3|108529.8|108479.8|108526.3|108476.3|9
1725945390000|2024-09-10 05:16:30|108525.6|108475.6|108519.4|108469.4|108526|108476|108517.2|108467.2|17
1725945400000|2024-09-10 05:16:40|108518.5|108468.5|108525.2|108475.2|108525.2|108475.2|108516.6|108466.6|27
1725945410000|2024-09-10 05:16:50|108525.4|108475.4|108526.4|108476.4|108526.4|108476.4|108525.1|108475.1|9
1725945420000|2024-09-10 05:17:00|108526.7|108476.7|108529.1|108479.1|108529.1|108479.1|108517.1|108467.1|38
1725945430000|2024-09-10 05:17:10|108528|108478|108527.4|108477.4|108530.6|108480.6|108526.7|108476.7|26
1725945440000|2024-09-10 05:17:20|108526.7|108476.7|108513.9|108463.9|108527.3|108477.3|108513.1|108463.1|30
1725945450000|2024-09-10 05:17:30|108513.8|108463.8|108514.8|108464.8|108514.8|108464.8|108511.3|108461.3|17
1725945460000|2024-09-10 05:17:40|108514.9|108464.9|108518.2|108468.2|108520.5|108470.5|108514.3|108464.3|23
1725945470000|2024-09-10 05:17:50|108517.5|108467.5|108515.1|108465.1|108517.5|108467.5|108514.6|108464.6|10
1725945480000|2024-09-10 05:18:00|108515.7|108465.7|108516|108466|108529.3|108479.3|108515.3|108465.3|28
1725945490000|2024-09-10 05:18:10|108516.7|108466.7|108516.5|108466.5|108519.4|108469.4|108516.1|108466.1|25
1725945500000|2024-09-10 05:18:20|108516.9|108466.9|108516.9|108466.9|108517.5|108467.5|108516.2|108466.2|7
1725945510000|2024-09-10 05:18:30|108516.7|108466.7|108513.3|108463.3|108516.7|108466.7|108513.3|108463.3|8
1725945520000|2024-09-10 05:18:40|108513.2|108463.2|108512.7|108462.7|108513.2|108463.2|108512.1|108462.1|5
1725945530000|2024-09-10 05:18:50|108512.8|108462.8|108513.5|108463.5|108513.5|108463.5|108512.7|108462.7|3
1725945540000|2024-09-10 05:19:00|108512.7|108462.7|108517|108467|108519.8|108469.8|108512.6|108462.6|33
1725945550000|2024-09-10 05:19:10|108516.4|108466.4|108516.3|108466.3|108517|108467|108514.7|108464.7|15
1725945560000|2024-09-10 05:19:20|108519.1|108469.1|108518.6|108468.6|108520.8|108470.8|108517.1|108467.1|14
1725945570000|2024-09-10 05:19:30|108518.2|108468.2|108527.4|108477.4|108530.6|108480.6|108517.1|108467.1|32
1725945580000|2024-09-10 05:19:40|108527.9|108477.9|108516.7|108466.7|108528.3|108478.3|108510.1|108460.1|14
1725945590000|2024-09-10 05:19:50|108516.5|108466.5|108518.2|108468.2|108519|108469|108516.4|108466.4|10
1725945600000|2024-09-10 05:20:00|108518|108468|108515.7|108465.7|108518|108468|108513.3|108463.3|19
1725945610000|2024-09-10 05:20:10|108516.1|108466.1|108531.1|108481.1|108532.3|108482.3|108515.5|108465.5|22
1725945620000|2024-09-10 05:20:20|108531.2|108481.2|108529.4|108479.4|108531.2|108481.2|108527.9|108477.9|14
1725945630000|2024-09-10 05:20:30|108528.8|108478.8|108530.4|108480.4|108533.8|108483.8|108528.8|108478.8|34
1725945640000|2024-09-10 05:20:40|108530.6|108480.6|108526.4|108476.4|108533.4|108483.4|108526.4|108476.4|23
1725945650000|2024-09-10 05:20:50|108526.2|108476.2|108527.7|108477.7|108528.2|108478.2|108526.2|108476.2|10
1725945660000|2024-09-10 05:21:00|108527.3|108477.3|108527.3|108477.3|108528.7|108478.7|108527.3|108477.3|9
1725945670000|2024-09-10 05:21:10|108527.1|108477.1|108528.4|108478.4|108528.4|108478.4|108527.1|108477.1|2
1725945680000|2024-09-10 05:21:20|108527.7|108477.7|108525.6|108475.6|108528.5|108478.5|108525.6|108475.6|14
1725945690000|2024-09-10 05:21:30|108527.2|108477.2|108528.3|108478.3|108528.3|108478.3|108526.6|108476.6|11
1725945700000|2024-09-10 05:21:40|108527.8|108477.8|108527.9|108477.9|108528|108478|108526.5|108476.5|13
1725945710000|2024-09-10 05:21:50|108527.8|108477.8|108513.9|108463.9|108528.3|108478.3|108513.9|108463.9|14
1725945720000|2024-09-10 05:22:00|108514.5|108464.5|108524.4|108474.4|108524.4|108474.4|108514.2|108464.2|24
1725945730000|2024-09-10 05:22:10|108525.3|108475.3|108510.9|108460.9|108529.6|108479.6|108510.9|108460.9|29
1725945740000|2024-09-10 05:22:20|108511.6|108461.6|108502.7|108452.7|108511.6|108461.6|108502|108452|28
1725945750000|2024-09-10 05:22:30|108502.5|108452.5|108501.4|108451.4|108502.5|108452.5|108501.4|108451.4|6
1725945760000|2024-09-10 05:22:40|108501.8|108451.8|108503.4|108453.4|108504.3|108454.3|108501.6|108451.6|14
1725945770000|2024-09-10 05:22:50|108504|108454|108503.6|108453.6|108504.5|108454.5|108503.6|108453.6|5
1725945780000|2024-09-10 05:23:00|108503|108453|108503.1|108453.1|108504|108454|108502.9|108452.9|8
1725945790000|2024-09-10 05:23:10|108503|108453|108502.8|108452.8|108503.2|108453.2|108502.6|108452.6|5
1725945800000|2024-09-10 05:23:20|108502.9|108452.9|108502.8|108452.8|108503|108453|108502.4|108452.4|6
1725945810000|2024-09-10 05:23:30|108502.5|108452.5|108502.6|108452.6|108502.6|108452.6|108501.7|108451.7|6
1725945820000|2024-09-10 05:23:40|108502.2|108452.2|108503.5|108453.5|108503.5|108453.5|108501.9|108451.9|5
1725945830000|2024-09-10 05:23:50|108503.4|108453.4|108502|108452|108503.4|108453.4|108501|108451|9
1725945840000|2024-09-10 05:24:00|108502.8|108452.8|108504.8|108454.8|108505.2|108455.2|108502.4|108452.4|24
1725945850000|2024-09-10 05:24:10|108504.3|108454.3|108504.3|108454.3|108507.3|108457.3|108504|108454|37
1725945860000|2024-09-10 05:24:20|108504|108454|108502.9|108452.9|108504|108454|108502.4|108452.4|6
1725945870000|2024-09-10 05:24:30|108502.6|108452.6|108500.7|108450.7|108502.6|108452.6|108500.1|108450.1|10
1725945880000|2024-09-10 05:24:40|108500.5|108450.5|108499.7|108449.7|108501.6|108451.6|108499.7|108449.7|10
1725945890000|2024-09-10 05:24:50|108500.2|108450.2|108500|108450|108500.2|108450.2|108500|108450|3
1725945900000|2024-09-10 05:25:00|108500.9|108450.9|108499.7|108449.7|108502.4|108452.4|108499.7|108449.7|12
1725945910000|2024-09-10 05:25:10|108499.2|108449.2|108498.9|108448.9|108499.7|108449.7|108498.5|108448.5|11
1725945920000|2024-09-10 05:25:20|108499.3|108449.3|108499.8|108449.8|108499.8|108449.8|108499.3|108449.3|2
1725945930000|2024-09-10 05:25:30|108499.6|108449.6|108500.4|108450.4|108500.4|108450.4|108499.6|108449.6|5
1725945940000|2024-09-10 05:25:40|108500.8|108450.8|108501.8|108451.8|108502.3|108452.3|108500.6|108450.6|10
1725945950000|2024-09-10 05:25:50|108502.4|108452.4|108501.8|108451.8|108504.5|108454.5|108501.2|108451.2|22
1725945960000|2024-09-10 05:26:00|108501.3|108451.3|108503|108453|108503|108453|108499.6|108449.6|15
1725945970000|2024-09-10 05:26:10|108503.2|108453.2|108503.4|108453.4|108503.4|108453.4|108503.2|108453.2|3
1725945980000|2024-09-10 05:26:20|108504.2|108454.2|108505.4|108455.4|108505.4|108455.4|108504.2|108454.2|5
1725945990000|2024-09-10 05:26:30|108505.2|108455.2|108504.6|108454.6|108505.2|108455.2|108504.5|108454.5|5
1725946000000|2024-09-10 05:26:40|108504.4|108454.4|108505|108455|108505|108455|108504.4|108454.4|3
1725946010000|2024-09-10 05:26:50|108504|108454|108509.1|108459.1|108511.6|108461.6|108504|108454|19
1725946020000|2024-09-10 05:27:00|108508.7|108458.7|108506.1|108456.1|108508.7|108458.7|108506.1|108456.1|11
1725946030000|2024-09-10 05:27:10|108506.3|108456.3|108506.2|108456.2|108506.3|108456.3|108506.1|108456.1|5
1725946040000|2024-09-10 05:27:20|108505.9|108455.9|108505.9|108455.9|108505.9|108455.9|108505.9|108455.9|1
1725946050000|2024-09-10 05:27:30|108505.1|108455.1|108503.6|108453.6|108505.1|108455.1|108503.6|108453.6|2
1725946060000|2024-09-10 05:27:40|108503.4|108453.4|108500.2|108450.2|108504|108454|108500.2|108450.2|8
1725946070000|2024-09-10 05:27:50|108501.2|108451.2|108503|108453|108503.8|108453.8|108501.2|108451.2|10
1725946080000|2024-09-10 05:28:00|108502.8|108452.8|108502.8|108452.8|108503.2|108453.2|108502.6|108452.6|7
1725946090000|2024-09-10 05:28:10|108502.4|108452.4|108503.1|108453.1|108503.7|108453.7|108502.4|108452.4|7
1725946100000|2024-09-10 05:28:20|108502.6|108452.6|108500.9|108450.9|108502.6|108452.6|108499.5|108449.5|10
1725946110000|2024-09-10 05:28:30|108500.8|108450.8|108500.8|108450.8|108500.8|108450.8|108500.7|108450.7|3
1725946120000|2024-09-10 05:28:40|108501.4|108451.4|108501.8|108451.8|108502.9|108452.9|108501.1|108451.1|12
1725946130000|2024-09-10 05:28:50|108501.9|108451.9|108501.7|108451.7|108502.1|108452.1|108501.7|108451.7|5
1725946140000|2024-09-10 05:29:00|108501.9|108451.9|108501.4|108451.4|108502|108452|108501.3|108451.3|7
1725946150000|2024-09-10 05:29:10|108501.3|108451.3|108502.4|108452.4|108502.8|108452.8|108501.3|108451.3|8
1725946160000|2024-09-10 05:29:20|108502.3|108452.3|108503|108453|108503|108453|108502.2|108452.2|6
1725946170000|2024-09-10 05:29:30|108502.1|108452.1|108504.3|108454.3|108504.3|108454.3|108502.1|108452.1|7
1725946180000|2024-09-10 05:29:40|108504.4|108454.4|108506|108456|108507.1|108457.1|108504.4|108454.4|10
1725946190000|2024-09-10 05:29:50|108506.4|108456.4|108506.5|108456.5|108506.5|108456.5|108506.4|108456.4|2
1725946200000|2024-09-10 05:30:00|108505.6|108455.6|108506.3|108456.3|108506.4|108456.4|108504.8|108454.8|10
1725946210000|2024-09-10 05:30:10|108507.5|108457.5|108507.6|108457.6|108507.6|108457.6|108506.6|108456.6|7
1725946220000|2024-09-10 05:30:20|108508|108458|108507.3|108457.3|108508|108458|108507.3|108457.3|4
1725946230000|2024-09-10 05:30:30|108505.4|108455.4|108503.7|108453.7|108505.5|108455.5|108503.7|108453.7|10
1725946240000|2024-09-10 05:30:40|108503|108453|108501.2|108451.2|108503|108453|108501.2|108451.2|7
1725946250000|2024-09-10 05:30:50|108500.7|108450.7|108499.3|108449.3|108500.7|108450.7|108499.3|108449.3|4
1725946260000|2024-09-10 05:31:00|108499.2|108449.2|108498.1|108448.1|108499.2|108449.2|108497.5|108447.5|9
1725946270000|2024-09-10 05:31:10|108498.2|108448.2|108497.9|108447.9|108498.2|108448.2|108497.9|108447.9|3
1725946280000|2024-09-10 05:31:20|108498.3|108448.3|108499.7|108449.7|108499.7|108449.7|108498.3|108448.3|6
1725946290000|2024-09-10 05:31:30|108499.8|108449.8|108499|108449|108501.7|108451.7|108499|108449|10
1725946300000|2024-09-10 05:31:40|108499.1|108449.1|108498.9|108448.9|108499.2|108449.2|108498.9|108448.9|3
1725946310000|2024-09-10 05:31:50|108499.1|108449.1|108499|108449|108499.4|108449.4|108499|108449|3
1725946320000|2024-09-10 05:32:00|108498.9|108448.9|108502.2|108452.2|108502.8|108452.8|108498.9|108448.9|7
1725946330000|2024-09-10 05:32:10|108502.3|108452.3|108504.6|108454.6|108507.4|108457.4|108502.3|108452.3|19
1725946340000|2024-09-10 05:32:20|108504.7|108454.7|108504.9|108454.9|108504.9|108454.9|108504.7|108454.7|2
1725946350000|2024-09-10 05:32:30|108505.8|108455.8|108504.6|108454.6|108505.8|108455.8|108504.6|108454.6|5
1725946360000|2024-09-10 05:32:40|108504.5|108454.5|108505.9|108455.9|108505.9|108455.9|108503.1|108453.1|12
1725946370000|2024-09-10 05:32:50|108505.8|108455.8|108503.9|108453.9|108505.8|108455.8|108503.7|108453.7|8
1725946380000|2024-09-10 05:33:00|108503.5|108453.5|108503.7|108453.7|108504.9|108454.9|108503.5|108453.5|9
1725946390000|2024-09-10 05:33:10|108504.2|108454.2|108504.1|108454.1|108504.3|108454.3|108503.7|108453.7|5
1725946400000|2024-09-10 05:33:20|108504|108454|108503.7|108453.7|108504.1|108454.1|108503.3|108453.3|11
1725946410000|2024-09-10 05:33:30|108504.2|108454.2|108504.7|108454.7|108506.1|108456.1|108500.7|108450.7|23
1725946420000|2024-09-10 05:33:40|108505.1|108455.1|108508.4|108458.4|108508.4|108458.4|108503.6|108453.6|12
1725946430000|2024-09-10 05:33:50|108508.1|108458.1|108508.7|108458.7|108508.7|108458.7|108508.1|108458.1|3
1725946440000|2024-09-10 05:34:00|108507.3|108457.3|108506.5|108456.5|108507.3|108457.3|108505.2|108455.2|15
1725946450000|2024-09-10 05:34:10|108506.1|108456.1|108505.5|108455.5|108506.6|108456.6|108505.4|108455.4|12
1725946460000|2024-09-10 05:34:20|108506|108456|108505.9|108455.9|108506|108456|108505.9|108455.9|2
1725946470000|2024-09-10 05:34:30|108505.6|108455.6|108505.4|108455.4|108505.7|108455.7|108505.3|108455.3|4
1725946480000|2024-09-10 05:34:40|108505.5|108455.5|108505|108455|108505.5|108455.5|108505|108455|5
1725946490000|2024-09-10 05:34:50|108504.5|108454.5|108505|108455|108506.7|108456.7|108504.5|108454.5|10
1725946500000|2024-09-10 05:35:00|108503.7|108453.7|108502.3|108452.3|108503.8|108453.8|108502.3|108452.3|11
1725946510000|2024-09-10 05:35:10|108502.7|108452.7|108505.4|108455.4|108505.4|108455.4|108502.7|108452.7|10
1725946520000|2024-09-10 05:35:20|108504.5|108454.5|108504.5|108454.5|108505.4|108455.4|108504.4|108454.4|6
1725946530000|2024-09-10 05:35:30|108504.9|108454.9|108506|108456|108506|108456|108504.9|108454.9|4
1725946540000|2024-09-10 05:35:40|108506.1|108456.1|108513.1|108463.1|108514.3|108464.3|108506.1|108456.1|12
1725946550000|2024-09-10 05:35:50|108513|108463|108509.9|108459.9|108513|108463|108509.9|108459.9|11
1725946560000|2024-09-10 05:36:00|108509.8|108459.8|108509|108459|108509.8|108459.8|108509|108459|3
1725946570000|2024-09-10 05:36:10|108508.2|108458.2|108507.9|108457.9|108508.2|108458.2|108507.9|108457.9|3
1725946590000|2024-09-10 05:36:30|108506.9|108456.9|108506.9|108456.9|108506.9|108456.9|108506.7|108456.7|4
1725946600000|2024-09-10 05:36:40|108507.1|108457.1|108507.7|108457.7|108507.7|108457.7|108506.2|108456.2|10
1725946610000|2024-09-10 05:36:50|108508|108458|108510.5|108460.5|108510.5|108460.5|108508|108458|7
1725946620000|2024-09-10 05:37:00|108510.7|108460.7|108513.6|108463.6|108513.6|108463.6|108510.7|108460.7|6
1725946630000|2024-09-10 05:37:10|108513.7|108463.7|108513.2|108463.2|108514.1|108464.1|108512.2|108462.2|9
1725946640000|2024-09-10 05:37:20|108513.6|108463.6|108517.3|108467.3|108517.8|108467.8|108513.6|108463.6|9
1725946650000|2024-09-10 05:37:30|108517.1|108467.1|108516.9|108466.9|108517.1|108467.1|108516.6|108466.6|6
1725946660000|2024-09-10 05:37:40|108516.5|108466.5|108513.9|108463.9|108516.5|108466.5|108513.9|108463.9|5
1725946670000|2024-09-10 05:37:50|108513.7|108463.7|108513.1|108463.1|108513.7|108463.7|108513.1|108463.1|3
1725946680000|2024-09-10 05:38:00|108513.6|108463.6|108512.7|108462.7|108513.6|108463.6|108512.7|108462.7|8
1725946690000|2024-09-10 05:38:10|108512.3|108462.3|108511.2|108461.2|108512.3|108462.3|108511.1|108461.1|7
1725946700000|2024-09-10 05:38:20|108511.1|108461.1|108509.6|108459.6|108511.1|108461.1|108508.9|108458.9|7
1725946710000|2024-09-10 05:38:30|108510|108460|108511.1|108461.1|108511.1|108461.1|108510|108460|4
1725946720000|2024-09-10 05:38:40|108511.2|108461.2|108511.2|108461.2|108511.2|108461.2|108510.9|108460.9|4
1725946730000|2024-09-10 05:38:50|108511.6|108461.6|108511.7|108461.7|108511.7|108461.7|108511.2|108461.2|3
1725946740000|2024-09-10 05:39:00|108512|108462|108511.7|108461.7|108512.2|108462.2|108511.7|108461.7|12
1725946750000|2024-09-10 05:39:10|108511.8|108461.8|108510.3|108460.3|108512.9|108462.9|108510.2|108460.2|8
1725946780000|2024-09-10 05:39:40|108509.9|108459.9|108511.9|108461.9|108512.4|108462.4|108509.9|108459.9|6
1725946790000|2024-09-10 05:39:50|108512|108462|108510.7|108460.7|108512.2|108462.2|108510.7|108460.7|8
1725946800000|2024-09-10 05:40:00|108511.3|108461.3|108516.5|108466.5|108516.5|108466.5|108511.3|108461.3|9
1725946810000|2024-09-10 05:40:10|108515.7|108465.7|108518.9|108468.9|108519.3|108469.3|108515.2|108465.2|8
1725946820000|2024-09-10 05:40:20|108519.3|108469.3|108518.7|108468.7|108519.3|108469.3|108518.7|108468.7|6
1725946830000|2024-09-10 05:40:30|108518.1|108468.1|108518.2|108468.2|108518.2|108468.2|108516.8|108466.8|8
1725946840000|2024-09-10 05:40:40|108518.1|108468.1|108516.6|108466.6|108518.2|108468.2|108516.5|108466.5|10
1725946850000|2024-09-10 05:40:50|108516.5|108466.5|108516.5|108466.5|108516.6|108466.6|108516.5|108466.5|3
1725946860000|2024-09-10 05:41:00|108516.6|108466.6|108512.2|108462.2|108516.6|108466.6|108512.2|108462.2|17
1725946870000|2024-09-10 05:41:10|108512.6|108462.6|108512.5|108462.5|108512.6|108462.6|108512.3|108462.3|3
1725946880000|2024-09-10 05:41:20|108512.8|108462.8|108514|108464|108514|108464|108512.3|108462.3|5
1725946890000|2024-09-10 05:41:30|108514.4|108464.4|108514.9|108464.9|108514.9|108464.9|108513.6|108463.6|7
1725946900000|2024-09-10 05:41:40|108514.7|108464.7|108517.8|108467.8|108517.8|108467.8|108514.7|108464.7|7
1725946910000|2024-09-10 05:41:50|108518|108468|108517.9|108467.9|108518|108468|108517.9|108467.9|4
1725946920000|2024-09-10 05:42:00|108518.2|108468.2|108516.8|108466.8|108518.2|108468.2|108516.8|108466.8|5
1725946930000|2024-09-10 05:42:10|108516.1|108466.1|108514.6|108464.6|108516.1|108466.1|108514.6|108464.6|4
1725946940000|2024-09-10 05:42:20|108514.5|108464.5|108514.2|108464.2|108514.5|108464.5|108513.9|108463.9|4
1725946950000|2024-09-10 05:42:30|108513.3|108463.3|108511.7|108461.7|108513.3|108463.3|108511.7|108461.7|7
1725946970000|2024-09-10 05:42:50|108511.8|108461.8|108509.2|108459.2|108511.8|108461.8|108509.2|108459.2|6
1725946980000|2024-09-10 05:43:00|108509.1|108459.1|108509|108459|108509.1|108459.1|108509|108459|2
1725946990000|2024-09-10 05:43:10|108509.1|108459.1|108509.9|108459.9|108509.9|108459.9|108509.1|108459.1|3
1725947000000|2024-09-10 05:43:20|108510.4|108460.4|108512.5|108462.5|108512.5|108462.5|108509.8|108459.8|11
1725947010000|2024-09-10 05:43:30|108513.5|108463.5|108512.5|108462.5|108513.5|108463.5|108511.5|108461.5|11
1725947020000|2024-09-10 05:43:40|108512.6|108462.6|108513.4|108463.4|108513.4|108463.4|108512.6|108462.6|4
1725947030000|2024-09-10 05:43:50|108513.5|108463.5|108514|108464|108514.1|108464.1|108512.8|108462.8|7
1725947040000|2024-09-10 05:44:00|108512.3|108462.3|108511|108461|108512.3|108462.3|108511|108461|5
1725947050000|2024-09-10 05:44:10|108510.2|108460.2|108504.9|108454.9|108510.2|108460.2|108504.9|108454.9|5
1725947060000|2024-09-10 05:44:20|108505|108455|108504.4|108454.4|108505|108455|108504.4|108454.4|4
1725947070000|2024-09-10 05:44:30|108504.6|108454.6|108504.5|108454.5|108504.6|108454.6|108504.5|108454.5|2
1725947080000|2024-09-10 05:44:40|108504.8|108454.8|108504.8|108454.8|108504.8|108454.8|108504.4|108454.4|3
1725947090000|2024-09-10 05:44:50|108504|108454|108503.5|108453.5|108504|108454|108503.5|108453.5|3
1725947100000|2024-09-10 05:45:00|108503.8|108453.8|108503.6|108453.6|108503.8|108453.8|108503.5|108453.5|3
1725947110000|2024-09-10 05:45:10|108503.7|108453.7|108500.6|108450.6|108503.7|108453.7|108500.6|108450.6|8
1725947120000|2024-09-10 05:45:20|108501.9|108451.9|108502.8|108452.8|108502.8|108452.8|108501.9|108451.9|5
1725947130000|2024-09-10 05:45:30|108503|108453|108502.1|108452.1|108503|108453|108500.9|108450.9|7
1725947140000|2024-09-10 05:45:40|108502.3|108452.3|108502.8|108452.8|108503.6|108453.6|108501.6|108451.6|13
1725947150000|2024-09-10 05:45:50|108502.2|108452.2|108500.5|108450.5|108502.2|108452.2|108500.5|108450.5|6
1725947160000|2024-09-10 05:46:00|108500.9|108450.9|108503.2|108453.2|108503.2|108453.2|108499.8|108449.8|9
1725947170000|2024-09-10 05:46:10|108503.4|108453.4|108502.9|108452.9|108503.4|108453.4|108502.9|108452.9|4
1725947180000|2024-09-10 05:46:20|108502.1|108452.1|108499.9|108449.9|108502.1|108452.1|108499.9|108449.9|5
1725947190000|2024-09-10 05:46:30|108499.8|108449.8|108504.7|108454.7|108504.9|108454.9|108499.6|108449.6|15
1725947200000|2024-09-10 05:46:40|108505.1|108455.1|108508.3|108458.3|108508.3|108458.3|108505.1|108455.1|9
1725947210000|2024-09-10 05:46:50|108508.7|108458.7|108508.1|108458.1|108509.1|108459.1|108508.1|108458.1|5
1725947220000|2024-09-10 05:47:00|108508.5|108458.5|108508.3|108458.3|108508.5|108458.5|108508.3|108458.3|3
1725947240000|2024-09-10 05:47:20|108508.4|108458.4|108509|108459|108509|108459|108508.4|108458.4|5
1725947250000|2024-09-10 05:47:30|108509.2|108459.2|108510.1|108460.1|108510.1|108460.1|108509.2|108459.2|3
1725947260000|2024-09-10 05:47:40|108510.2|108460.2|108510.1|108460.1|108510.7|108460.7|108510|108460|6
1725947270000|2024-09-10 05:47:50|108510|108460|108509.3|108459.3|108510|108460|108509.3|108459.3|3
1725947280000|2024-09-10 05:48:00|108509.5|108459.5|108508.8|108458.8|108509.5|108459.5|108508.8|108458.8|5
1725947290000|2024-09-10 05:48:10|108508.3|108458.3|108508.1|108458.1|108508.3|108458.3|108508.1|108458.1|3
1725947300000|2024-09-10 05:48:20|108507.6|108457.6|108504.8|108454.8|108507.6|108457.6|108503.6|108453.6|7
1725947310000|2024-09-10 05:48:30|108504.1|108454.1|108504.7|108454.7|108504.8|108454.8|108503.5|108453.5|6
1725947320000|2024-09-10 05:48:40|108504.5|108454.5|108504.5|108454.5|108504.6|108454.6|108504.5|108454.5|3
1725947330000|2024-09-10 05:48:50|108504.4|108454.4|108502.2|108452.2|108504.4|108454.4|108501.7|108451.7|9
1725947340000|2024-09-10 05:49:00|108502.6|108452.6|108503.4|108453.4|108503.7|108453.7|108502.6|108452.6|5
1725947350000|2024-09-10 05:49:10|108503|108453|108501.5|108451.5|108503.1|108453.1|108501.4|108451.4|7
1725947360000|2024-09-10 05:49:20|108501.4|108451.4|108498.9|108448.9|108501.4|108451.4|108498.9|108448.9|13
1725947370000|2024-09-10 05:49:30|108497.2|108447.2|108497.2|108447.2|108498.2|108448.2|108497.2|108447.2|6
1725947380000|2024-09-10 05:49:40|108497.8|108447.8|108497.9|108447.9|108497.9|108447.9|108497.8|108447.8|2
1725947390000|2024-09-10 05:49:50|108497.8|108447.8|108497.7|108447.7|108498.6|108448.6|108497.7|108447.7|3
1725947400000|2024-09-10 05:50:00|108498|108448|108498.3|108448.3|108498.3|108448.3|108498|108448|2
1725947410000|2024-09-10 05:50:10|108498.4|108448.4|108499.4|108449.4|108499.9|108449.9|108498.4|108448.4|6
1725947420000|2024-09-10 05:50:20|108499.1|108449.1|108492.1|108442.1|108499.1|108449.1|108492.1|108442.1|9
1725947430000|2024-09-10 05:50:30|108491.2|108441.2|108485.5|108435.5|108491.2|108441.2|108485.3|108435.3|8
1725947440000|2024-09-10 05:50:40|108485.8|108435.8|108486.5|108436.5|108486.5|108436.5|108485.8|108435.8|3
1725947450000|2024-09-10 05:50:50|108486.8|108436.8|108480.3|108430.3|108488.3|108438.3|108475.1|108425.1|18
1725947460000|2024-09-10 05:51:00|108481.1|108431.1|108485.6|108435.6|108486.3|108436.3|108481|108431|15
1725947470000|2024-09-10 05:51:10|108485.9|108435.9|108485.7|108435.7|108485.9|108435.9|108484.4|108434.4|5
1725947480000|2024-09-10 05:51:20|108483|108433|108488.2|108438.2|108488.2|108438.2|108483|108433|6
1725947490000|2024-09-10 05:51:30|108488.5|108438.5|108489.2|108439.2|108491.1|108441.1|108488.5|108438.5|9
1725947500000|2024-09-10 05:51:40|108489.1|108439.1|108493.2|108443.2|108493.3|108443.3|108489.1|108439.1|10
1725947510000|2024-09-10 05:51:50|108493.6|108443.6|108501.6|108451.6|108502.1|108452.1|108493.6|108443.6|12
1725947520000|2024-09-10 05:52:00|108501.5|108451.5|108503|108453|108503.1|108453.1|108501.5|108451.5|8
1725947530000|2024-09-10 05:52:10|108502.6|108452.6|108502.1|108452.1|108502.8|108452.8|108501.8|108451.8|8
1725947540000|2024-09-10 05:52:20|108502.5|108452.5|108503.5|108453.5|108505.6|108455.6|108502.3|108452.3|12
1725947550000|2024-09-10 05:52:30|108503.6|108453.6|108503.8|108453.8|108504.1|108454.1|108503.3|108453.3|7
1725947560000|2024-09-10 05:52:40|108503.9|108453.9|108505|108455|108505.2|108455.2|108503.4|108453.4|14
1725947570000|2024-09-10 05:52:50|108504.5|108454.5|108504.9|108454.9|108504.9|108454.9|108502.8|108452.8|12
1725947580000|2024-09-10 05:53:00|108505.3|108455.3|108505.4|108455.4|108508|108458|108505.3|108455.3|6
1725947590000|2024-09-10 05:53:10|108505.3|108455.3|108513.6|108463.6|108515.8|108465.8|108504.7|108454.7|11
1725947600000|2024-09-10 05:53:20|108513.9|108463.9|108515.9|108465.9|108516.2|108466.2|108513.5|108463.5|9
1725947610000|2024-09-10 05:53:30|108516|108466|108515.9|108465.9|108517.2|108467.2|108515.6|108465.6|8
1725947620000|2024-09-10 05:53:40|108514.7|108464.7|108511.9|108461.9|108514.7|108464.7|108504.4|108454.4|19
1725947630000|2024-09-10 05:53:50|108512.6|108462.6|108562.6|108512.6|108571.6|108521.6|108512.6|108462.6|23
1725947640000|2024-09-10 05:54:00|108563.1|108513.1|108563.8|108513.8|108568.2|108518.2|108563.1|108513.1|14
1725947650000|2024-09-10 05:54:10|108564|108514|108568|108518|108568|108518|108562.6|108512.6|13
1725947660000|2024-09-10 05:54:20|108567.6|108517.6|108565.5|108515.5|108568.5|108518.5|108563.7|108513.7|21
1725947670000|2024-09-10 05:54:30|108565.3|108515.3|108567.4|108517.4|108567.7|108517.7|108565.3|108515.3|5
1725947680000|2024-09-10 05:54:40|108567.3|108517.3|108568.1|108518.1|108568.1|108518.1|108566.8|108516.8|6
1725947690000|2024-09-10 05:54:50|108568|108518|108566.7|108516.7|108569|108519|108566.7|108516.7|9
1725947700000|2024-09-10 05:55:00|108566.8|108516.8|108569|108519|108569|108519|108566.8|108516.8|8
1725947710000|2024-09-10 05:55:10|108569.4|108519.4|108568.6|108518.6|108569.4|108519.4|108568.6|108518.6|8
1725947720000|2024-09-10 05:55:20|108570.6|108520.6|108571.5|108521.5|108572.8|108522.8|108568.3|108518.3|14
1725947730000|2024-09-10 05:55:30|108571.6|108521.6|108572.8|108522.8|108572.8|108522.8|108569.5|108519.5|11
1725947740000|2024-09-10 05:55:40|108572.9|108522.9|108610.1|108560.1|108619.8|108569.8|108572.9|108522.9|39
1725947750000|2024-09-10 05:55:50|108607.4|108557.4|108616.5|108566.5|108617.3|108567.3|108606.7|108556.7|9
1725947760000|2024-09-10 05:56:00|108616.4|108566.4|108642.4|108592.4|108642.4|108592.4|108616.4|108566.4|26
1725947770000|2024-09-10 05:56:10|108642.9|108592.9|108590.1|108540.1|108643|108593|108578.2|108528.2|39
1725947780000|2024-09-10 05:56:20|108589.7|108539.7|108593.1|108543.1|108595.2|108545.2|108586.7|108536.7|28
1725947790000|2024-09-10 05:56:30|108591.9|108541.9|108593.3|108543.3|108593.7|108543.7|108583.9|108533.9|22
1725947800000|2024-09-10 05:56:40|108593.8|108543.8|108591.2|108541.2|108593.8|108543.8|108586.2|108536.2|15
1725947810000|2024-09-10 05:56:50|108591.3|108541.3|108591.1|108541.1|108591.4|108541.4|108590.1|108540.1|9
1725947820000|2024-09-10 05:57:00|108590.7|108540.7|108590|108540|108591.2|108541.2|108590|108540|6
1725947830000|2024-09-10 05:57:10|108590.4|108540.4|108592.3|108542.3|108592.7|108542.7|108590.4|108540.4|5
1725947840000|2024-09-10 05:57:20|108591.8|108541.8|108589.9|108539.9|108591.9|108541.9|108589.9|108539.9|9
1725947850000|2024-09-10 05:57:30|108586.7|108536.7|108590.3|108540.3|108590.5|108540.5|108585.6|108535.6|23
1725947860000|2024-09-10 05:57:40|108590.7|108540.7|108640|108590|108641.3|108591.3|108590.7|108540.7|28
1725947870000|2024-09-10 05:57:50|108633|108583|108632.5|108582.5|108638.4|108588.4|108621.8|108571.8|34
1725947880000|2024-09-10 05:58:00|108632.6|108582.6|108661.7|108611.7|108662.8|108612.8|108631.6|108581.6|31
1725947890000|2024-09-10 05:58:10|108660.7|108610.7|108661|108611|108661.9|108611.9|108657.8|108607.8|28
1725947900000|2024-09-10 05:58:20|108661.1|108611.1|108662|108612|108662.4|108612.4|108660.3|108610.3|11
1725947910000|2024-09-10 05:58:30|108661|108611|108667.3|108617.3|108668.4|108618.4|108658.7|108608.7|38
1725947920000|2024-09-10 05:58:40|108667.4|108617.4|108664.5|108614.5|108667.4|108617.4|108664.5|108614.5|12
1725947930000|2024-09-10 05:58:50|108664|108614|108666.7|108616.7|108667.2|108617.2|108663.5|108613.5|16
1725947940000|2024-09-10 05:59:00|108667.1|108617.1|108678.6|108628.6|108678.6|108628.6|108658.9|108608.9|45
1725947950000|2024-09-10 05:59:10|108678|108628|108661.2|108476.4|108681.5|108628.4|108632.5|108466.9|47
1725947960000|2024-09-10 05:59:20|108659.8|108486.8|108663.3|108488.1|108663.3|108490.1|108657.3|108457.3|29
1725947970000|2024-09-10 05:59:30|108665.4|108487.5|108666|108480.9|108667.4|108492.9|108663.4|108480.4|28
1725947980000|2024-09-10 05:59:40|108666.8|108481.1|108672.9|108486.8|108681|108492.3|108655.4|108455.4|28
1725947990000|2024-09-10 05:59:50|108672.5|108472.9|108646.4|108446.4|108672.5|108472.9|108643.4|108443.4|27
1725948000000|2024-09-10 06:00:00|108652.3|108452.3|108652.6|108452.6|108656.1|108456.1|108619.2|108419.2|42
1725948010000|2024-09-10 06:00:10|108652.4|108452.4|108680|108480|108681.4|108481.4|108652.4|108452.4|35
1725948020000|2024-09-10 06:00:20|108680.1|108480.1|108664.8|108464.8|108691.4|108491.4|108663|108463|32
1725948030000|2024-09-10 06:00:30|108664.7|108464.7|108620.8|108455.1|108664.7|108464.7|108620.6|108438.1|31
1725948040000|2024-09-10 06:00:40|108620.4|108455.7|108560.2|108360.2|108645.9|108507.6|108552.9|108352.9|35
1725948050000|2024-09-10 06:00:50|108553.4|108353.4|108524.8|108378.9|108558.8|108418.9|108523.1|108353.1|32
1725948060000|2024-09-10 06:01:00|108525.9|108380.3|108560.1|108405.8|108561.1|108409.2|108525.9|108379.5|20
1725948070000|2024-09-10 06:01:10|108560|108405.6|108555.9|108407.9|108564.3|108418.9|108551.9|108390.7|26
1725948080000|2024-09-10 06:01:20|108555|108380.6|108582.9|108382.9|108595|108395|108519.4|108319.4|63
1725948090000|2024-09-10 06:01:30|108593.7|108393.7|108528.6|108328.6|108623.5|108423.5|108519.8|108319.8|50
1725948100000|2024-09-10 06:01:40|108528.9|108328.9|108517.2|108317.2|108528.9|108328.9|108471.4|108294.7|49
1725948110000|2024-09-10 06:01:50|108515.2|108315.2|108508|108315.4|108522.2|108326.4|108504.4|108306.3|68
1725948120000|2024-09-10 06:02:00|108509.8|108319.5|108518.9|108318.9|108523.1|108341.2|108500.3|108311.9|51
1725948130000|2024-09-10 06:02:10|108518.8|108318.8|108500.1|108345.3|108527.7|108350.1|108500.1|108317.8|59
1725948140000|2024-09-10 06:02:20|108500.5|108348.9|108507.7|108326.5|108521.3|108355.3|108497.2|108320.9|27
1725948150000|2024-09-10 06:02:30|108510.9|108327.7|108518.8|108337.5|108527.9|108339.2|108508.9|108324.3|27
1725948160000|2024-09-10 06:02:40|108517.8|108338.6|108525.9|108336.8|108528.7|108343.9|108514.9|108336.8|27
1725948170000|2024-09-10 06:02:50|108529.3|108339.4|108520.2|108342|108529.6|108342.7|108517.8|108334.8|24
1725948180000|2024-09-10 06:03:00|108520.5|108342.1|108446.1|108396.1|108520.5|108402.3|108446|108342.1|46
1725948190000|2024-09-10 06:03:10|108450.5|108400.5|108499.5|108368.5|108499.5|108405.9|108445.7|108358.6|52
1725948200000|2024-09-10 06:03:20|108497.3|108366.4|108503.7|108372.6|108503.7|108410.6|108450.5|108355.1|42
1725948210000|2024-09-10 06:03:30|108503.2|108370.2|108495.6|108368.1|108505.2|108411.8|108450.6|108368.1|45
1725948220000|2024-09-10 06:03:40|108498.9|108358|108457.9|108407.9|108504.4|108410.6|108453.5|108358|55
1725948230000|2024-09-10 06:03:50|108459.9|108409.9|108448|108398|108488.4|108410|108445.2|108359.2|31
1725948240000|2024-09-10 06:04:00|108446.8|108396.8|108448|108398|108452.6|108402.6|108446.8|108396.8|25
1725948250000|2024-09-10 06:04:10|108444.6|108394.6|108444.5|108394.5|108448|108398|108441.9|108391.9|18
1725948260000|2024-09-10 06:04:20|108443|108393|108438.3|108388.3|108447.2|108397.2|108438.3|108388.3|26
1725948270000|2024-09-10 06:04:30|108441.2|108391.2|108475.7|108425.7|108476.7|108426.7|108439.1|108389.1|61
1725948280000|2024-09-10 06:04:40|108476.2|108426.2|108470.2|108420.2|108479.4|108429.4|108466.4|108416.4|60
1725948290000|2024-09-10 06:04:50|108471.3|108421.3|108469.3|108419.3|108474.9|108424.9|108464.7|108414.7|67
1725948300000|2024-09-10 06:05:00|108468.6|108418.6|108486.2|108436.2|108487.6|108437.6|108464.3|108414.3|66
1725948310000|2024-09-10 06:05:10|108486.4|108436.4|108476|108426|108488|108438|108474.9|108424.9|56
1725948320000|2024-09-10 06:05:20|108472.7|108422.7|108471.1|108421.1|108476.7|108426.7|108468.8|108418.8|54
1725948330000|2024-09-10 06:05:30|108471.3|108421.3|108472.5|108422.5|108474.6|108424.6|108471|108421|30
1725948340000|2024-09-10 06:05:40|108472.3|108422.3|108472.7|108422.7|108480.5|108430.5|108471.6|108421.6|32
1725948350000|2024-09-10 06:05:50|108472.8|108422.8|108481.5|108431.5|108481.6|108431.6|108472.3|108422.3|26
1725948360000|2024-09-10 06:06:00|108478.9|108428.9|108466.7|108416.7|108478.9|108428.9|108463.5|108413.5|37
1725948370000|2024-09-10 06:06:10|108467.6|108417.6|108464.3|108414.3|108467.6|108417.6|108462.6|108412.6|41
1725948380000|2024-09-10 06:06:20|108463.8|108413.8|108462.5|108412.5|108464.3|108414.3|108462.5|108412.5|13
1725948390000|2024-09-10 06:06:30|108463|108413|108463|108413|108464.9|108414.9|108463|108413|19
1725948400000|2024-09-10 06:06:40|108463.5|108413.5|108475.5|108425.5|108475.5|108425.5|108463.5|108413.5|34
1725948410000|2024-09-10 06:06:50|108475.8|108425.8|108460|108410|108477|108427|108460|108410|24
1725948420000|2024-09-10 06:07:00|108460.6|108410.6|108464.1|108414.1|108464.1|108414.1|108447.3|108397.3|27
1725948430000|2024-09-10 06:07:10|108464.9|108414.9|108461.8|108411.8|108464.9|108414.9|108461.3|108411.3|32
1725948440000|2024-09-10 06:07:20|108461.7|108411.7|108454.5|108404.5|108463.1|108413.1|108453.7|108403.7|25
1725948450000|2024-09-10 06:07:30|108454.2|108404.2|108458.4|108408.4|108458.4|108408.4|108453.8|108403.8|28
1725948460000|2024-09-10 06:07:40|108458.2|108408.2|108462.7|108412.7|108463|108413|108456.5|108406.5|26
1725948470000|2024-09-10 06:07:50|108462.8|108412.8|108458.4|108408.4|108462.8|108412.8|108458.4|108408.4|18
1725948480000|2024-09-10 06:08:00|108456.7|108406.7|108451.8|108401.8|108456.8|108406.8|108434|108384|24
1725948490000|2024-09-10 06:08:10|108450.7|108400.7|108411.6|108361.6|108453|108403|108411.6|108361.6|19
1725948500000|2024-09-10 06:08:20|108411.9|108361.9|108409.6|108359.6|108413.4|108363.4|108409.4|108359.4|24
1725948510000|2024-09-10 06:08:30|108409.7|108359.7|108406.2|108356.2|108415.5|108365.5|108406.2|108356.2|18
1725948520000|2024-09-10 06:08:40|108406.1|108356.1|108394.9|108344.9|108409.1|108359.1|108392.1|108342.1|29
1725948530000|2024-09-10 06:08:50|108395.1|108345.1|108366|108316|108395.1|108345.1|108344.4|108294.4|54
1725948540000|2024-09-10 06:09:00|108365.2|108315.2|108304.3|108254.3|108367|108317|108296.1|108246.1|48
1725948550000|2024-09-10 06:09:10|108307.7|108257.7|108318|108268|108318|108268|108303.8|108253.8|40
1725948560000|2024-09-10 06:09:20|108318.7|108268.7|108347.4|108297.4|108365|108315|108318.7|108268.7|36
1725948570000|2024-09-10 06:09:30|108347.1|108297.1|108344.8|108294.8|108347.1|108297.1|108342.9|108292.9|21
1725948580000|2024-09-10 06:09:40|108344.5|108294.5|108347|108297|108349.7|108299.7|108344.5|108294.5|32
1725948590000|2024-09-10 06:09:50|108347.4|108297.4|108344.8|108294.8|108347.9|108297.9|108342.6|108292.6|22
1725948600000|2024-09-10 06:10:00|108336|108286|108342.6|108292.6|108345.4|108295.4|108324.8|108274.8|43
1725948610000|2024-09-10 06:10:10|108342.7|108292.7|108336.5|108286.5|108346.4|108296.4|108335.8|108285.8|22
1725948620000|2024-09-10 06:10:20|108336.7|108286.7|108339.9|108289.9|108345.6|108295.6|108336.7|108286.7|35
1725948630000|2024-09-10 06:10:30|108339.5|108289.5|108341.8|108291.8|108347.8|108297.8|108335.8|108285.8|28
1725948640000|2024-09-10 06:10:40|108341.5|108291.5|108312|108262|108344.3|108294.3|108308|108258|31
1725948650000|2024-09-10 06:10:50|108312.4|108262.4|108309.7|108259.7|108321.3|108271.3|108294.2|108244.2|44
1725948660000|2024-09-10 06:11:00|108320.6|108270.6|108314.6|108264.6|108326.6|108276.6|108314.6|108264.6|48
1725948670000|2024-09-10 06:11:10|108315|108265|108299.6|108249.6|108316.2|108266.2|108298.2|108248.2|41
1725948680000|2024-09-10 06:11:20|108299.3|108249.3|108302.7|108252.7|108303.3|108253.3|108298.6|108248.6|34
1725948690000|2024-09-10 06:11:30|108302.5|108252.5|108311.1|108261.1|108311.9|108261.9|108302.5|108252.5|18
1725948700000|2024-09-10 06:11:40|108311.6|108261.6|108289.7|108239.7|108311.6|108261.6|108287.7|108237.7|39
1725948710000|2024-09-10 06:11:50|108289.9|108239.9|108292.1|108242.1|108318.4|108268.4|108289.7|108239.7|42
1725948720000|2024-09-10 06:12:00|108291.9|108241.9|108293.7|108243.7|108295.7|108245.7|108291.5|108241.5|27
1725948730000|2024-09-10 06:12:10|108290.6|108240.6|108283.4|108233.4|108298.5|108248.5|108283.4|108233.4|32
1725948740000|2024-09-10 06:12:20|108283.1|108233.1|108306.3|108256.3|108312.4|108262.4|108281.4|108231.4|26
1725948750000|2024-09-10 06:12:30|108305.9|108255.9|108291.3|108241.3|108305.9|108255.9|108289.5|108239.5|34
1725948760000|2024-09-10 06:12:40|108290.5|108240.5|108297.6|108247.6|108302.4|108252.4|108289.7|108239.7|18
1725948770000|2024-09-10 06:12:50|108297.5|108247.5|108292.6|108242.6|108297.9|108247.9|108291.3|108241.3|24
1725948780000|2024-09-10 06:13:00|108293|108243|108294.2|108244.2|108315.2|108265.2|108292|108242|29
1725948790000|2024-09-10 06:13:10|108293.9|108243.9|108307.2|108257.2|108307.2|108257.2|108292.7|108242.7|32
1725948800000|2024-09-10 06:13:20|108307.8|108257.8|108312.2|108262.2|108314.2|108264.2|108306.3|108256.3|19
1725948810000|2024-09-10 06:13:30|108310.9|108260.9|108276.2|108226.2|108310.9|108260.9|108276.2|108226.2|34
1725948820000|2024-09-10 06:13:40|108280.3|108230.3|108284|108234|108285.1|108235.1|108280.3|108230.3|19
1725948830000|2024-09-10 06:13:50|108284.7|108234.7|108296.5|108246.5|108297.3|108247.3|108284.7|108234.7|22
1725948840000|2024-09-10 06:14:00|108295.8|108245.8|108282.7|108232.7|108296.8|108246.8|108282.7|108232.7|26
1725948850000|2024-09-10 06:14:10|108283.6|108233.6|108287.7|108237.7|108290|108240|108283.6|108233.6|26
1725948860000|2024-09-10 06:14:20|108287.8|108237.8|108288.1|108238.1|108288.1|108238.1|108286.5|108236.5|25
1725948870000|2024-09-10 06:14:30|108287.8|108237.8|108282.6|108232.6|108289.8|108239.8|108281.7|108231.7|18
1725948880000|2024-09-10 06:14:40|108282.4|108232.4|108280.8|108230.8|108282.4|108232.4|108277.5|108227.5|10
1725948890000|2024-09-10 06:14:50|108281|108231|108274.4|108224.4|108281.7|108231.7|108273.2|108223.2|13
1725948900000|2024-09-10 06:15:00|108274.6|108224.6|108264.3|108214.3|108289|108239|108264|108214|44
1725948910000|2024-09-10 06:15:10|108263.5|108213.5|108258|108208|108264.9|108214.9|108257.7|108207.7|22
1725948920000|2024-09-10 06:15:20|108257.6|108207.6|108243|108193|108257.6|108207.6|108243|108193|19
1725948930000|2024-09-10 06:15:30|108242.3|108192.3|108244.4|108194.4|108245.9|108195.9|108241.5|108191.5|22
1725948940000|2024-09-10 06:15:40|108244.1|108194.1|108244.3|108194.3|108247.2|108197.2|108244.1|108194.1|26
1725948950000|2024-09-10 06:15:50|108244|108194|108244.8|108194.8|108245|108195|108244|108194|11
1725948960000|2024-09-10 06:16:00|108244.7|108194.7|108233.2|108183.2|108244.9|108194.9|108233.2|108183.2|14
1725948970000|2024-09-10 06:16:10|108233|108183|108251.1|108201.1|108253|108203|108233|108183|17
1725948980000|2024-09-10 06:16:20|108251|108201|108244.1|108194.1|108251|108201|108238.7|108188.7|22
1725948990000|2024-09-10 06:16:30|108244.5|108194.5|108248.4|108198.4|108253.1|108203.1|108244.5|108194.5|33
1725949000000|2024-09-10 06:16:40|108247.8|108197.8|108245.7|108195.7|108248.2|108198.2|108245.6|108195.6|13
1725949010000|2024-09-10 06:16:50|108246.1|108196.1|108284.7|108234.7|108290|108240|108246.1|108196.1|32
1725949020000|2024-09-10 06:17:00|108283|108233|108272.7|108222.7|108283|108233|108272|108222|21
1725949030000|2024-09-10 06:17:10|108272.8|108222.8|108273.7|108223.7|108273.9|108223.9|108272|108222|9
1725949040000|2024-09-10 06:17:20|108273.6|108223.6|108272.2|108222.2|108273.6|108223.6|108272.1|108222.1|11
1725949050000|2024-09-10 06:17:30|108272.5|108222.5|108275.3|108225.3|108275.6|108225.6|108272.5|108222.5|15
1725949060000|2024-09-10 06:17:40|108275.4|108225.4|108281.8|108231.8|108292.4|108242.4|108275.4|108225.4|28
1725949070000|2024-09-10 06:17:50|108283.9|108233.9|108285.8|108235.8|108286.1|108236.1|108283.9|108233.9|17
1725949080000|2024-09-10 06:18:00|108286.3|108236.3|108297.1|108247.1|108301.3|108251.3|108285.5|108235.5|34
1725949090000|2024-09-10 06:18:10|108297.4|108247.4|108302.6|108252.6|108309.6|108259.6|108297.4|108247.4|22
1725949100000|2024-09-10 06:18:20|108303.6|108253.6|108299.7|108249.7|108304.7|108254.7|108299.6|108249.6|17
1725949110000|2024-09-10 06:18:30|108315.8|108265.8|108315.5|108265.5|108323.4|108273.4|108315.5|108265.5|21
1725949120000|2024-09-10 06:18:40|108315.4|108265.4|108309.2|108259.2|108315.4|108265.4|108305.3|108255.3|29
1725949130000|2024-09-10 06:18:50|108308.8|108258.8|108301.9|108251.9|108308.8|108258.8|108300.8|108250.8|22
1725949140000|2024-09-10 06:19:00|108301|108251|108302.8|108252.8|108304.6|108254.6|108299.9|108249.9|18
1725949150000|2024-09-10 06:19:10|108304.8|108254.8|108310.1|108260.1|108310.5|108260.5|108304.8|108254.8|20
1725949160000|2024-09-10 06:19:20|108310.7|108260.7|108318.1|108268.1|108318.4|108268.4|108309.4|108259.4|16
1725949170000|2024-09-10 06:19:30|108318.3|108268.3|108323.2|108273.2|108323.2|108273.2|108318|108268|17
1725949180000|2024-09-10 06:19:40|108323.3|108273.3|108335.1|108285.1|108335.5|108285.5|108319.2|108269.2|27
1725949190000|2024-09-10 06:19:50|108335.2|108285.2|108343.6|108293.6|108350.1|108300.1|108334.9|108284.9|39
1725949200000|2024-09-10 06:20:00|108344.4|108294.4|108342.6|108292.6|108346.8|108296.8|108337.7|108287.7|34
1725949210000|2024-09-10 06:20:10|108343.2|108293.2|108336.9|108286.9|108343.6|108293.6|108335.6|108285.6|15
1725949220000|2024-09-10 06:20:20|108335.6|108285.6|108328.1|108278.1|108336.8|108286.8|108326.7|108276.7|29
1725949230000|2024-09-10 06:20:30|108328.4|108278.4|108347.5|108297.5|108347.7|108297.7|108328.2|108278.2|37
1725949240000|2024-09-10 06:20:40|108348|108298|108347.7|108297.7|108350.3|108300.3|108347|108297|24
1725949250000|2024-09-10 06:20:50|108348|108298|108357.3|108307.3|108358.5|108308.5|108346.3|108296.3|43
1725949260000|2024-09-10 06:21:00|108355.8|108305.8|108354.6|108304.6|108355.8|108305.8|108353.3|108303.3|14
1725949270000|2024-09-10 06:21:10|108354.5|108304.5|108355.3|108305.3|108355.6|108305.6|108353.2|108303.2|27
1725949280000|2024-09-10 06:21:20|108355.6|108305.6|108357.3|108307.3|108357.4|108307.4|108355.1|108305.1|23
1725949290000|2024-09-10 06:21:30|108357.4|108307.4|108356|108306|108358.5|108308.5|108356|108306|20
1725949300000|2024-09-10 06:21:40|108355.9|108305.9|108357.1|108307.1|108358.1|108308.1|108355.9|108305.9|12
1725949310000|2024-09-10 06:21:50|108356.9|108306.9|108355.5|108305.5|108357.1|108307.1|108351.7|108301.7|27
1725949320000|2024-09-10 06:22:00|108355.7|108305.7|108381.4|108331.4|108383.4|108333.4|108355.2|108305.2|33
1725949330000|2024-09-10 06:22:10|108381.6|108331.6|108376.5|108326.5|108382.2|108332.2|108376.5|108326.5|28
1725949340000|2024-09-10 06:22:20|108376.2|108326.2|108377.5|108327.5|108378.8|108328.8|108368.2|108318.2|33
1725949350000|2024-09-10 06:22:30|108378.1|108328.1|108372.6|108322.6|108378.1|108328.1|108369.5|108319.5|21
1725949360000|2024-09-10 06:22:40|108373.4|108323.4|108376.8|108326.8|108377.4|108327.4|108373.4|108323.4|15
1725949370000|2024-09-10 06:22:50|108377|108327|108376.5|108326.5|108377|108327|108370|108320|24
1725949380000|2024-09-10 06:23:00|108375.9|108325.9|108373.3|108323.3|108376.3|108326.3|108373.3|108323.3|17
1725949390000|2024-09-10 06:23:10|108373.2|108323.2|108356.8|108306.8|108373.3|108323.3|108356.8|108306.8|21
1725949400000|2024-09-10 06:23:20|108357.5|108307.5|108364.4|108314.4|108364.4|108314.4|108357.4|108307.4|23
1725949410000|2024-09-10 06:23:30|108364.1|108314.1|108367.3|108317.3|108367.5|108317.5|108363.7|108313.7|20
1725949420000|2024-09-10 06:23:40|108367.5|108317.5|108357.8|108307.8|108368.7|108318.7|108357.8|108307.8|28
1725949430000|2024-09-10 06:23:50|108357.7|108307.7|108361.7|108311.7|108362|108312|108357.4|108307.4|20
1725949440000|2024-09-10 06:24:00|108361.5|108311.5|108341|108291|108361.5|108311.5|108341|108291|25
1725949450000|2024-09-10 06:24:10|108341.5|108291.5|108349.3|108299.3|108349.3|108299.3|108340.4|108290.4|15
1725949460000|2024-09-10 06:24:20|108348.9|108298.9|108344.8|108294.8|108349|108299|108344.8|108294.8|14
1725949470000|2024-09-10 06:24:30|108344.9|108294.9|108346.6|108296.6|108347|108297|108343.7|108293.7|26
1725949480000|2024-09-10 06:24:40|108346.9|108296.9|108369.2|108319.2|108369.2|108319.2|108346.9|108296.9|18
1725949490000|2024-09-10 06:24:50|108368.8|108318.8|108368.1|108318.1|108369.8|108319.8|108368.1|108318.1|8
1725949500000|2024-09-10 06:25:00|108368.2|108318.2|108353.7|108303.7|108368.9|108318.9|108353.7|108303.7|20
1725949510000|2024-09-10 06:25:10|108353.8|108303.8|108345.4|108295.4|108357.4|108307.4|108345.4|108295.4|22
1725949520000|2024-09-10 06:25:20|108345.5|108295.5|108337.9|108287.9|108345.5|108295.5|108337.4|108287.4|13
1725949530000|2024-09-10 06:25:30|108339.3|108289.3|108356.5|108306.5|108357.8|108307.8|108339.3|108289.3|9
1725949540000|2024-09-10 06:25:40|108356.4|108306.4|108366.4|108316.4|108366.7|108316.7|108356.2|108306.2|17
1725949550000|2024-09-10 06:25:50|108363.6|108313.6|108359.3|108309.3|108363.6|108313.6|108357.2|108307.2|16
1725949560000|2024-09-10 06:26:00|108359.7|108309.7|108350|108300|108360.9|108310.9|108349.4|108299.4|28
1725949570000|2024-09-10 06:26:10|108349.1|108299.1|108350.4|108300.4|108350.8|108300.8|108349.1|108299.1|10
1725949580000|2024-09-10 06:26:20|108351.3|108301.3|108347.4|108297.4|108354.3|108304.3|108346.6|108296.6|24
1725949590000|2024-09-10 06:26:30|108347|108297|108346.2|108296.2|108347|108297|108345.4|108295.4|9
1725949600000|2024-09-10 06:26:40|108346.6|108296.6|108346.4|108296.4|108348.7|108298.7|108346.4|108296.4|20
1725949610000|2024-09-10 06:26:50|108346.1|108296.1|108346.6|108296.6|108346.6|108296.6|108344.8|108294.8|14
1725949620000|2024-09-10 06:27:00|108346.1|108296.1|108342.1|108292.1|108346.5|108296.5|108342.1|108292.1|19
1725949630000|2024-09-10 06:27:10|108341.8|108291.8|108343.8|108293.8|108352.2|108302.2|108340.8|108290.8|43
1725949640000|2024-09-10 06:27:20|108343.9|108293.9|108341.3|108291.3|108343.9|108293.9|108340.6|108290.6|34
1725949650000|2024-09-10 06:27:30|108341.9|108291.9|108341.7|108291.7|108342.1|108292.1|108338.5|108288.5|27
1725949660000|2024-09-10 06:27:40|108342|108292|108347.1|108297.1|108348.3|108298.3|108341.7|108291.7|26
1725949670000|2024-09-10 06:27:50|108347|108297|108346.1|108296.1|108347.4|108297.4|108346.1|108296.1|12
1725949680000|2024-09-10 06:28:00|108346|108296|108351.3|108301.3|108351.9|108301.9|108346|108296|18
1725949690000|2024-09-10 06:28:10|108350.8|108300.8|108351.7|108301.7|108351.7|108301.7|108350.5|108300.5|13
1725949700000|2024-09-10 06:28:20|108352.1|108302.1|108345.6|108295.6|108352.1|108302.1|108345.6|108295.6|14
1725949710000|2024-09-10 06:28:30|108345.3|108295.3|108342.6|108292.6|108345.7|108295.7|108341.9|108291.9|14
1725949720000|2024-09-10 06:28:40|108342.5|108292.5|108341.6|108291.6|108343|108293|108341.4|108291.4|12
1725949730000|2024-09-10 06:28:50|108341.5|108291.5|108336.6|108286.6|108341.5|108291.5|108336.4|108286.4|16
1725949740000|2024-09-10 06:29:00|108332|108282|108322.1|108272.1|108332|108282|108321.1|108271.1|19
1725949750000|2024-09-10 06:29:10|108322.6|108272.6|108330.6|108280.6|108330.6|108280.6|108322.1|108272.1|14
1725949760000|2024-09-10 06:29:20|108330.2|108280.2|108327.9|108277.9|108330.3|108280.3|108324.9|108274.9|22
1725949770000|2024-09-10 06:29:30|108327.8|108277.8|108323.7|108273.7|108327.8|108277.8|108323.7|108273.7|15
1725949780000|2024-09-10 06:29:40|108323.9|108273.9|108323.5|108273.5|108323.9|108273.9|108322.3|108272.3|10
1725949790000|2024-09-10 06:29:50|108323.6|108273.6|108318.8|108268.8|108323.7|108273.7|108318.6|108268.6|14
1725949800000|2024-09-10 06:30:00|108318.7|108268.7|108336.8|108286.8|108336.8|108286.8|108317.7|108267.7|24
1725949810000|2024-09-10 06:30:10|108337.4|108287.4|108319.2|108269.2|108340.9|108290.9|108318.6|108268.6|29
1725949820000|2024-09-10 06:30:20|108318.7|108268.7|108324.8|108274.8|108326.8|108276.8|108315.4|108265.4|22
1725949830000|2024-09-10 06:30:30|108324.5|108274.5|108313.2|108263.2|108324.5|108274.5|108312|108262|33
1725949840000|2024-09-10 06:30:40|108313.3|108263.3|108298.1|108248.1|108313.4|108263.4|108297.4|108247.4|26
1725949850000|2024-09-10 06:30:50|108297.9|108247.9|108295.9|108245.9|108298.1|108248.1|108295.9|108245.9|17
1725949860000|2024-09-10 06:31:00|108295.8|108245.8|108305.2|108255.2|108305.5|108255.5|108295.2|108245.2|14
1725949870000|2024-09-10 06:31:10|108304.3|108254.3|108307.7|108257.7|108308.3|108258.3|108304.3|108254.3|20
1725949880000|2024-09-10 06:31:20|108307.2|108257.2|108304.3|108254.3|108307.5|108257.5|108303.5|108253.5|21
1725949890000|2024-09-10 06:31:30|108303.8|108253.8|108306.1|108256.1|108306.1|108256.1|108303.2|108253.2|14
1725949900000|2024-09-10 06:31:40|108306.2|108256.2|108305.5|108255.5|108307.6|108257.6|108304.5|108254.5|20
1725949910000|2024-09-10 06:31:50|108305.1|108255.1|108305.7|108255.7|108305.9|108255.9|108305.1|108255.1|11
1725949920000|2024-09-10 06:32:00|108304.7|108254.7|108294.3|108244.3|108304.7|108254.7|108293.3|108243.3|29
1725949930000|2024-09-10 06:32:10|108294.5|108244.5|108295|108245|108306|108256|108288.2|108238.2|35
1725949940000|2024-09-10 06:32:20|108295.4|108245.4|108306.6|108256.6|108306.9|108256.9|108295.1|108245.1|52
1725949950000|2024-09-10 06:32:30|108305|108255|108298.3|108248.3|108305|108255|108297.4|108247.4|23
1725949960000|2024-09-10 06:32:40|108298.7|108248.7|108300|108250|108300.2|108250.2|108298.3|108248.3|13
1725949970000|2024-09-10 06:32:50|108300.3|108250.3|108308.6|108258.6|108311|108261|108300.3|108250.3|18
1725949980000|2024-09-10 06:33:00|108309.6|108259.6|108300.1|108250.1|108309.6|108259.6|108298.8|108248.8|23
1725949990000|2024-09-10 06:33:10|108302.9|108252.9|108296.5|108246.5|108302.9|108252.9|108295.7|108245.7|20
1725950000000|2024-09-10 06:33:20|108296.2|108246.2|108295.3|108245.3|108298.9|108248.9|108295.3|108245.3|14
1725950010000|2024-09-10 06:33:30|108295.1|108245.1|108288|108238|108295.5|108245.5|108287.2|108237.2|24
1725950020000|2024-09-10 06:33:40|108287.9|108237.9|108324.3|108274.3|108325|108275|108285|108235|36
1725950030000|2024-09-10 06:33:50|108325.1|108275.1|108322.3|108272.3|108325.1|108275.1|108321.5|108271.5|9
1725950040000|2024-09-10 06:34:00|108323.4|108273.4|108318.3|108268.3|108323.4|108273.4|108317.9|108267.9|18
1725950050000|2024-09-10 06:34:10|108318.4|108268.4|108320.7|108270.7|108320.7|108270.7|108318.4|108268.4|15
1725950060000|2024-09-10 06:34:20|108321.2|108271.2|108322.4|108272.4|108323.5|108273.5|108321.2|108271.2|12
1725950070000|2024-09-10 06:34:30|108320.9|108270.9|108317.8|108267.8|108320.9|108270.9|108317.3|108267.3|12
1725950080000|2024-09-10 06:34:40|108317.5|108267.5|108318.3|108268.3|108318.3|108268.3|108316.7|108266.7|13
1725950090000|2024-09-10 06:34:50|108318.6|108268.6|108321.5|108271.5|108321.5|108271.5|108318.2|108268.2|14
1725950100000|2024-09-10 06:35:00|108321|108271|108316.6|108266.6|108322|108272|108316.5|108266.5|20
1725950110000|2024-09-10 06:35:10|108316.1|108266.1|108310.7|108260.7|108316.1|108266.1|108310.6|108260.6|11
1725950120000|2024-09-10 06:35:20|108311|108261|108311.2|108261.2|108311.6|108261.6|108310.5|108260.5|13
1725950130000|2024-09-10 06:35:30|108311.3|108261.3|108308.1|108258.1|108311.3|108261.3|108308.1|108258.1|22
1725950140000|2024-09-10 06:35:40|108308|108258|108307.7|108257.7|108309.2|108259.2|108307.5|108257.5|12
1725950150000|2024-09-10 06:35:50|108307.4|108257.4|108305.5|108255.5|108307.4|108257.4|108305.2|108255.2|20
1725950160000|2024-09-10 06:36:00|108305.8|108255.8|108317|108267|108317|108267|108305.8|108255.8|27
1725950170000|2024-09-10 06:36:10|108317.4|108267.4|108319.1|108269.1|108319.1|108269.1|108315.6|108265.6|19
1725950180000|2024-09-10 06:36:20|108319.2|108269.2|108318.8|108268.8|108319.2|108269.2|108318.8|108268.8|11
1725950190000|2024-09-10 06:36:30|108319|108269|108318.5|108268.5|108319.8|108269.8|108318.2|108268.2|18
1725950200000|2024-09-10 06:36:40|108318.2|108268.2|108319.3|108269.3|108319.4|108269.4|108318|108268|17
1725950210000|2024-09-10 06:36:50|108318.8|108268.8|108317.3|108267.3|108318.8|108268.8|108317.1|108267.1|12
1725950220000|2024-09-10 06:37:00|108317.1|108267.1|108313.9|108263.9|108317.4|108267.4|108313.4|108263.4|17
1725950230000|2024-09-10 06:37:10|108313.7|108263.7|108308.5|108258.5|108313.9|108263.9|108308.5|108258.5|19
1725950240000|2024-09-10 06:37:20|108308.9|108258.9|108310.6|108260.6|108313.1|108263.1|108308.9|108258.9|10
1725950250000|2024-09-10 06:37:30|108310.2|108260.2|108308.4|108258.4|108310.2|108260.2|108308.4|108258.4|4
1725950260000|2024-09-10 06:37:40|108307.6|108257.6|108291|108241|108307.9|108257.9|108290.8|108240.8|31
1725950270000|2024-09-10 06:37:50|108291.3|108241.3|108290.1|108240.1|108291.3|108241.3|108289.2|108239.2|16
1725950280000|2024-09-10 06:38:00|108290|108240|108286.3|108236.3|108290.1|108240.1|108286.2|108236.2|19
1725950290000|2024-09-10 06:38:10|108286.2|108236.2|108293.8|108243.8|108293.8|108243.8|108286.2|108236.2|7
1725950300000|2024-09-10 06:38:20|108293.7|108243.7|108295.4|108245.4|108295.6|108245.6|108292.4|108242.4|11
1725950310000|2024-09-10 06:38:30|108295.1|108245.1|108292.9|108242.9|108295.1|108245.1|108292.9|108242.9|15
1725950320000|2024-09-10 06:38:40|108293.4|108243.4|108293.8|108243.8|108294.5|108244.5|108292.9|108242.9|11
1725950330000|2024-09-10 06:38:50|108293.6|108243.6|108292.3|108242.3|108293.8|108243.8|108292|108242|10
1725950340000|2024-09-10 06:39:00|108292.5|108242.5|108309.8|108259.8|108311.5|108261.5|108292.5|108242.5|17
1725950350000|2024-09-10 06:39:10|108310|108260|108309.4|108259.4|108312.3|108262.3|108309.2|108259.2|18
1725950360000|2024-09-10 06:39:20|108309.6|108259.6|108305.3|108255.3|108309.7|108259.7|108305.3|108255.3|22
1725950370000|2024-09-10 06:39:30|108305.1|108255.1|108299.5|108249.5|108306.4|108256.4|108298.5|108248.5|27
1725950380000|2024-09-10 06:39:40|108299.8|108249.8|108297.8|108247.8|108299.8|108249.8|108297.8|108247.8|22
1725950390000|2024-09-10 06:39:50|108297.9|108247.9|108298.6|108248.6|108299.3|108249.3|108297.7|108247.7|23
1725950400000|2024-09-10 06:40:00|108298.4|108248.4|108307.9|108257.9|108307.9|108257.9|108296.5|108246.5|29
1725950410000|2024-09-10 06:40:10|108307.3|108257.3|108296.1|108246.1|108307.3|108257.3|108295.8|108245.8|28
1725950420000|2024-09-10 06:40:20|108295.9|108245.9|108305.5|108255.5|108305.8|108255.8|108295.9|108245.9|24
1725950430000|2024-09-10 06:40:30|108305.1|108255.1|108309|108259|108309|108259|108305.1|108255.1|20
1725950440000|2024-09-10 06:40:40|108308.6|108258.6|108306.8|108256.8|108311.7|108261.7|108306.8|108256.8|20
1725950450000|2024-09-10 06:40:50|108306.7|108256.7|108299.9|108249.9|108306.8|108256.8|108299.7|108249.7|22
1725950460000|2024-09-10 06:41:00|108299.7|108249.7|108288.2|108238.2|108301.1|108251.1|108288.2|108238.2|28
1725950470000|2024-09-10 06:41:10|108287|108237|108289.5|108239.5|108289.5|108239.5|108286.8|108236.8|13
1725950480000|2024-09-10 06:41:20|108289.2|108239.2|108280.9|108230.9|108289.5|108239.5|108280.9|108230.9|29
1725950490000|2024-09-10 06:41:30|108281.2|108231.2|108278.3|108228.3|108281.2|108231.2|108278.3|108228.3|12
1725950500000|2024-09-10 06:41:40|108277.7|108227.7|108285.2|108235.2|108286.8|108236.8|108277.7|108227.7|20
1725950510000|2024-09-10 06:41:50|108285.1|108235.1|108284.2|108234.2|108285.2|108235.2|108284.2|108234.2|8
1725950520000|2024-09-10 06:42:00|108284.1|108234.1|108286.8|108236.8|108286.8|108236.8|108284.1|108234.1|10
1725950530000|2024-09-10 06:42:10|108286.9|108236.9|108286.5|108236.5|108286.9|108236.9|108286.4|108236.4|6
1725950540000|2024-09-10 06:42:20|108284.8|108234.8|108280.3|108230.3|108284.8|108234.8|108280.1|108230.1|20
1725950550000|2024-09-10 06:42:30|108281.5|108231.5|108290.5|108240.5|108292.5|108242.5|108281.1|108231.1|22
1725950560000|2024-09-10 06:42:40|108290.3|108240.3|108294.3|108244.3|108294.6|108244.6|108290.1|108240.1|20
1725950570000|2024-09-10 06:42:50|108294.6|108244.6|108286.7|108236.7|108295.1|108245.1|108286.7|108236.7|18
1725950580000|2024-09-10 06:43:00|108286.5|108236.5|108285.6|108235.6|108286.5|108236.5|108285.4|108235.4|18
1725950590000|2024-09-10 06:43:10|108285.5|108235.5|108279.5|108229.5|108286|108236|108279.3|108229.3|18
1725950600000|2024-09-10 06:43:20|108281.1|108231.1|108286|108236|108286|108236|108281.1|108231.1|18
1725950610000|2024-09-10 06:43:30|108285.8|108235.8|108289.4|108239.4|108289.4|108239.4|108285.3|108235.3|16
1725950620000|2024-09-10 06:43:40|108289|108239|108291.1|108241.1|108291.1|108241.1|108289|108239|8
1725950630000|2024-09-10 06:43:50|108291.6|108241.6|108302.8|108252.8|108306.9|108256.9|108291.6|108241.6|21
1725950640000|2024-09-10 06:44:00|108301.8|108251.8|108305.1|108280.1|108311.1|108280.1|108301.2|108251.2|32
1725950650000|2024-09-10 06:44:10|108310.2|108285.2|108321|108296|108321|108296|108310.2|108285.2|29
1725950660000|2024-09-10 06:44:20|108321.1|108296.1|108322.9|108297.9|108323|108298|108321|108296|14
1725950670000|2024-09-10 06:44:30|108322.4|108297.4|108313.3|108288.3|108322.4|108297.4|108312.2|108287.2|28
1725950680000|2024-09-10 06:44:40|108313.1|108288.1|108313.5|108288.5|108313.9|108288.9|108313.1|108288.1|13
1725950690000|2024-09-10 06:44:50|108313.4|108288.4|108312.5|108287.5|108313.4|108288.4|108312|108287|18
1725950700000|2024-09-10 06:45:00|108312.2|108287.2|108316.2|108291.2|108316.2|108291.2|108312.1|108287.1|9
1725950710000|2024-09-10 06:45:10|108316.1|108291.1|108313.8|108288.8|108316.3|108291.3|108313.6|108288.6|13
1725950720000|2024-09-10 06:45:20|108314.2|108289.2|108333.4|108308.4|108333.4|108308.4|108314.2|108289.2|14
1725950730000|2024-09-10 06:45:30|108333.2|108308.2|108331.9|108306.9|108333.2|108308.2|108331.9|108306.9|13
1725950740000|2024-09-10 06:45:40|108333.1|108308.1|108315.4|108290.4|108333.1|108308.1|108315.4|108290.4|16
1725950750000|2024-09-10 06:45:50|108315.1|108290.1|108316.3|108291.3|108316.6|108291.6|108315.1|108290.1|9
1725950760000|2024-09-10 06:46:00|108315.9|108290.9|108316.5|108291.5|108316.5|108291.5|108315.3|108290.3|7
1725950770000|2024-09-10 06:46:10|108316.2|108291.2|108314.4|108289.4|108316.6|108291.6|108314.4|108289.4|17
1725950780000|2024-09-10 06:46:20|108314.1|108289.1|108311.6|108286.6|108314.1|108289.1|108311.6|108286.6|10
1725950790000|2024-09-10 06:46:30|108311.1|108286.1|108316.1|108291.1|108316.1|108291.1|108311.1|108286.1|13
1725950800000|2024-09-10 06:46:40|108316.2|108291.2|108309.8|108284.8|108316.2|108291.2|108309.4|108284.4|8
1725950810000|2024-09-10 06:46:50|108309.2|108284.2|108306.4|108281.4|108310.3|108285.3|108303.3|108278.3|21
1725950820000|2024-09-10 06:47:00|108306.6|108281.6|108307.1|108282.1|108307.1|108282.1|108306.1|108281.1|12
1725950830000|2024-09-10 06:47:10|108306.8|108281.8|108308.8|108283.8|108309.3|108284.3|108306.2|108281.2|11
1725950840000|2024-09-10 06:47:20|108308.9|108283.9|108307.3|108282.3|108308.9|108283.9|108307.3|108282.3|8
1725950850000|2024-09-10 06:47:30|108306.9|108281.9|108308|108283|108308.7|108283.7|108306.9|108281.9|8
1725950860000|2024-09-10 06:47:40|108307.9|108282.9|108308.6|108283.6|108309.4|108284.4|108307.9|108282.9|9
1725950870000|2024-09-10 06:47:50|108308.1|108283.1|108305.4|108280.4|108308.1|108283.1|108304.5|108279.5|12
1725950880000|2024-09-10 06:48:00|108305.5|108280.5|108304.5|108279.5|108305.7|108280.7|108302.2|108277.2|18
1725950890000|2024-09-10 06:48:10|108303.8|108278.8|108309.3|108284.3|108309.3|108284.3|108303.8|108278.8|10
1725950900000|2024-09-10 06:48:20|108309.6|108284.6|108326.7|108301.7|108327.1|108302.1|108309.6|108284.6|22
1725950910000|2024-09-10 06:48:30|108326.8|108301.8|108324.9|108299.9|108327.7|108302.7|108324.9|108299.9|16
1725950920000|2024-09-10 06:48:40|108324.6|108299.6|108331.1|108306.1|108332.4|108307.4|108324.6|108299.6|19
1725950930000|2024-09-10 06:48:50|108330.7|108305.7|108328.1|108303.1|108330.7|108305.7|108328.1|108303.1|12
1725950940000|2024-09-10 06:49:00|108328|108303|108323.1|108298.1|108328|108303|108322.9|108297.9|19
1725950950000|2024-09-10 06:49:10|108322.9|108297.9|108315.1|108290.1|108322.9|108297.9|108315.1|108290.1|13
1725950960000|2024-09-10 06:49:20|108314.3|108289.3|108308.8|108283.8|108314.3|108289.3|108308.7|108283.7|15
1725950970000|2024-09-10 06:49:30|108306.5|108281.5|108309.1|108284.1|108309.1|108284.1|108304.5|108279.5|20
1725950980000|2024-09-10 06:49:40|108309|108284|108311.7|108286.7|108313.6|108288.6|108308.7|108283.7|22
1725950990000|2024-09-10 06:49:50|108311.6|108286.6|108326.2|108301.2|108326.2|108301.2|108309.2|108284.2|22
1725951000000|2024-09-10 06:50:00|108327.1|108302.1|108327|108302|108327.4|108302.4|108326|108301|21
1725951010000|2024-09-10 06:50:10|108326.7|108301.7|108320.1|108295.1|108326.7|108301.7|108319.4|108294.4|13
1725951020000|2024-09-10 06:50:20|108321|108296|108313.6|108288.6|108321|108296|108313.2|108288.2|23
1725951030000|2024-09-10 06:50:30|108313.3|108288.3|108319.6|108294.6|108320.1|108295.1|108312.5|108287.5|30
1725951040000|2024-09-10 06:50:40|108319.9|108294.9|108320.3|108295.3|108320.6|108295.6|108319.7|108294.7|14
1725951050000|2024-09-10 06:50:50|108316.2|108291.2|108309.2|108284.2|108316.9|108291.9|108308.6|108283.6|33
1725951060000|2024-09-10 06:51:00|108309.9|108284.9|108304|108279|108311.2|108286.2|108304|108279|27
1725951070000|2024-09-10 06:51:10|108303.9|108278.9|108300.9|108275.9|108303.9|108278.9|108296.6|108271.6|33
1725951080000|2024-09-10 06:51:20|108301.1|108276.1|108296.9|108271.9|108301.1|108276.1|108296.9|108271.9|18
1725951090000|2024-09-10 06:51:30|108296.7|108271.7|108294.4|108269.4|108300.6|108275.6|108294.2|108269.2|47
1725951100000|2024-09-10 06:51:40|108294|108269|108297.2|108272.2|108297.3|108272.3|108293.7|108268.7|27
1725951110000|2024-09-10 06:51:50|108297.3|108272.3|108304.7|108279.7|108304.9|108279.9|108292.8|108267.8|32
1725951120000|2024-09-10 06:52:00|108304.9|108279.9|108302.9|108277.9|108307.4|108282.4|108302.9|108277.9|29
1725951130000|2024-09-10 06:52:10|108301.8|108276.8|108310|108285|108310.5|108285.5|108301.8|108276.8|20
1725951140000|2024-09-10 06:52:20|108310.2|108285.2|108313.3|108288.3|108314.4|108289.4|108310.2|108285.2|12
1725951150000|2024-09-10 06:52:30|108313.7|108288.7|108306.6|108281.6|108313.7|108288.7|108306|108281|16
1725951160000|2024-09-10 06:52:40|108306.5|108281.5|108311.8|108286.8|108313.2|108288.2|108300|108275|29
1725951170000|2024-09-10 06:52:50|108312.1|108287.1|108310.5|108285.5|108312.8|108287.8|108310.5|108285.5|13
1725951180000|2024-09-10 06:53:00|108310.8|108285.8|108314|108289|108314.4|108289.4|108310.8|108285.8|13
1725951190000|2024-09-10 06:53:10|108313.6|108288.6|108306.5|108281.5|108313.6|108288.6|108303.2|108278.2|30
1725951200000|2024-09-10 06:53:20|108306.9|108281.9|108308.3|108283.3|108313.4|108288.4|108306.2|108281.2|25
1725951210000|2024-09-10 06:53:30|108308.5|108283.5|108308.5|108283.5|108308.5|108283.5|108307.8|108282.8|10
1725951220000|2024-09-10 06:53:40|108309.3|108284.3|108304|108279|108309.3|108284.3|108303.9|108278.9|17
1725951230000|2024-09-10 06:53:50|108304.1|108279.1|108306.6|108281.6|108307|108282|108304.1|108279.1|9
1725951240000|2024-09-10 06:54:00|108306.2|108281.2|108311.7|108286.7|108312.6|108287.6|108306.1|108281.1|11
1725951250000|2024-09-10 06:54:10|108311.1|108286.1|108305.4|108280.4|108311.1|108286.1|108305.4|108280.4|5
1725951260000|2024-09-10 06:54:20|108305.8|108280.8|108305.8|108280.8|108310.7|108285.7|108305.5|108280.5|11
1725951270000|2024-09-10 06:54:30|108305.5|108280.5|108303.2|108278.2|108305.5|108280.5|108302.6|108277.6|11
1725951280000|2024-09-10 06:54:40|108304.2|108279.2|108303.8|108278.8|108305.8|108280.8|108303.5|108278.5|13
1725951290000|2024-09-10 06:54:50|108304.1|108279.1|108305.1|108280.1|108305.1|108280.1|108301.8|108276.8|13
1725951300000|2024-09-10 06:55:00|108305.4|108280.4|108303.3|108278.3|108305.7|108280.7|108303.3|108278.3|15
1725951310000|2024-09-10 06:55:10|108302.8|108277.8|108353.7|108303.7|108361.7|108311.7|108298.9|108273.9|53
1725951320000|2024-09-10 06:55:20|108353.2|108303.2|108347.1|108297.1|108353.2|108303.2|108347.1|108297.1|23
1725951330000|2024-09-10 06:55:30|108347.4|108297.4|108346.9|108296.9|108348.6|108298.6|108345|108295|21
1725951340000|2024-09-10 06:55:40|108345|108295|108355.9|108305.9|108355.9|108305.9|108343.3|108293.3|23
1725951350000|2024-09-10 06:55:50|108357.1|108307.1|108360.9|108310.9|108369.1|108319.1|108355.6|108305.6|32
1725951360000|2024-09-10 06:56:00|108360|108310|108351.4|108301.4|108360|108310|108349.6|108299.6|30
1725951370000|2024-09-10 06:56:10|108352.4|108302.4|108340.1|108315.1|108353.5|108316.1|108338.8|108302.3|19
1725951380000|2024-09-10 06:56:20|108339.7|108314.7|108337.5|108312.5|108340.1|108315.1|108337.5|108312.5|21
1725951390000|2024-09-10 06:56:30|108337.4|108312.4|108340|108315|108340|108315|108337.2|108312.2|10
1725951400000|2024-09-10 06:56:40|108340.2|108315.2|108344.5|108319.5|108344.7|108319.7|108336.4|108311.4|21
1725951410000|2024-09-10 06:56:50|108344.2|108319.2|108362.8|108337.8|108363.5|108338.5|108344.1|108319.1|26
1725951420000|2024-09-10 06:57:00|108362.6|108337.6|108343.7|108318.7|108367.7|108342.7|108338|108313|34
1725951430000|2024-09-10 06:57:10|108344|108319|108355.6|108330.6|108356.1|108331.1|108344|108319|15
1725951440000|2024-09-10 06:57:20|108355.7|108330.7|108360.4|108335.4|108365.5|108340.5|108355|108330|17
1725951450000|2024-09-10 06:57:30|108357.7|108332.7|108350.5|108325.5|108362.7|108337.7|108350.5|108325.5|33
1725951460000|2024-09-10 06:57:40|108349.5|108324.5|108361.5|108336.5|108364.1|108339.1|108349.3|108324.3|32
1725951470000|2024-09-10 06:57:50|108361.1|108336.1|108334.9|108309.9|108361.1|108336.1|108334.5|108309.5|33
1725951480000|2024-09-10 06:58:00|108334.7|108309.7|108335.6|108310.6|108336|108311|108332.1|108307.1|31
1725951490000|2024-09-10 06:58:10|108335.3|108310.3|108325.9|108300.9|108335.8|108310.8|108325.9|108300.9|18
1725951500000|2024-09-10 06:58:20|108327.1|108302.1|108337.4|108312.4|108337.4|108312.4|108326.9|108301.9|26
1725951510000|2024-09-10 06:58:30|108337.7|108312.7|108340.7|108315.7|108340.8|108315.8|108333.4|108308.4|25
1725951520000|2024-09-10 06:58:40|108340.8|108315.8|108337.2|108312.2|108350.4|108325.4|108337.2|108312.2|29
1725951530000|2024-09-10 06:58:50|108336.9|108311.9|108330.9|108305.9|108337.1|108312.1|108330.6|108305.6|24
1725951540000|2024-09-10 06:59:00|108331.3|108306.3|108336.9|108311.9|108343|108318|108331.3|108306.3|41
1725951550000|2024-09-10 06:59:10|108336.6|108311.6|108349.5|108324.5|108351.3|108326.3|108333.8|108308.8|43
1725951560000|2024-09-10 06:59:20|108349.4|108324.4|108344.7|108319.7|108357.4|108332.4|108344.2|108319.2|33
1725951570000|2024-09-10 06:59:30|108345|108320|108337.1|108312.1|108345.2|108320.2|108336.5|108311.5|35
1725951580000|2024-09-10 06:59:40|108337|108312|108327.5|108277.5|108337|108312|108326.3|108276.3|25
1725951590000|2024-09-10 06:59:50|108332.8|108282.8|108340.1|108290.1|108341.6|108291.6|108330.1|108280.1|55
1725951600000|2024-09-10 07:00:00|108340.2|108290.2|108410.5|108360.5|108415|108365|108340.2|108290.2|69
1725951610000|2024-09-10 07:00:10|108410.8|108360.8|108415|108365|108415|108365|108409.1|108359.1|32
1725951620000|2024-09-10 07:00:20|108411.1|108361.1|108441.8|108391.8|108442.3|108392.3|108411.1|108361.1|61
1725951630000|2024-09-10 07:00:30|108440.9|108390.9|108448.7|108398.7|108452.4|108402.4|108440.9|108390.9|48
1725951640000|2024-09-10 07:00:40|108449|108399|108430.8|108380.8|108450.2|108400.2|108430.8|108380.8|47
1725951650000|2024-09-10 07:00:50|108430.2|108380.2|108415.3|108365.3|108430.2|108380.2|108413.5|108363.5|43
1725951660000|2024-09-10 07:01:00|108415.6|108365.6|108420.2|108370.2|108425.9|108375.9|108415.6|108365.6|44
1725951670000|2024-09-10 07:01:10|108420.8|108370.8|108421.6|108396.6|108425|108400|108411.7|108369.7|49
1725951680000|2024-09-10 07:01:20|108422.3|108397.3|108417.6|108392.6|108426.3|108401.3|108417|108392|36
1725951690000|2024-09-10 07:01:30|108417.7|108392.7|108370.4|108345.4|108419.9|108394.9|108370.4|108345.4|47
1725951700000|2024-09-10 07:01:40|108369.9|108344.9|108367.6|108342.6|108373.3|108348.3|108367.3|108342.3|44
1725951710000|2024-09-10 07:01:50|108365.1|108340.1|108382.8|108357.8|108382.8|108357.8|108365.1|108340.1|36
1725951720000|2024-09-10 07:02:00|108383.3|108358.3|108375.9|108350.9|108384.9|108359.9|108375.9|108350.9|34
1725951730000|2024-09-10 07:02:10|108375.6|108350.6|108380.4|108355.4|108386.4|108361.4|108374.1|108349.1|36
1725951740000|2024-09-10 07:02:20|108381|108356|108377.5|108352.5|108381|108356|108374.5|108349.5|32
1725951750000|2024-09-10 07:02:30|108378.2|108353.2|108383.1|108358.1|108383.4|108358.4|108377.8|108352.8|23
1725951760000|2024-09-10 07:02:40|108383.2|108358.2|108393.8|108368.8|108393.8|108368.8|108383.2|108358.2|24
1725951770000|2024-09-10 07:02:50|108394|108369|108405.4|108380.4|108405.4|108380.4|108393.7|108368.7|32
1725951780000|2024-09-10 07:03:00|108405|108380|108473.3|108423.3|108483.5|108433.5|108405|108380|46
1725951790000|2024-09-10 07:03:10|108474.5|108424.5|108456.5|108406.5|108475.8|108425.8|108452|108402|56
1725951800000|2024-09-10 07:03:20|108457|108407|108461.8|108411.8|108464.3|108414.3|108457|108407|54
1725951810000|2024-09-10 07:03:30|108460.8|108410.8|108440.9|108390.9|108464.5|108414.5|108440|108390|34
1725951820000|2024-09-10 07:03:40|108440.4|108390.4|108444.1|108394.1|108448.8|108398.8|108438.6|108388.6|38
1725951830000|2024-09-10 07:03:50|108444.9|108394.9|108451.4|108401.4|108451.4|108401.4|108444.7|108394.7|43
1725951840000|2024-09-10 07:04:00|108453.9|108403.9|108446.9|108396.9|108453.9|108403.9|108446.9|108396.9|46
1725951850000|2024-09-10 07:04:10|108447.4|108397.4|108441|108391|108449.4|108399.4|108439.4|108389.4|44
1725951860000|2024-09-10 07:04:20|108440.7|108390.7|108431.5|108381.5|108440.7|108390.7|108430.2|108380.2|32
1725951870000|2024-09-10 07:04:30|108430.8|108380.8|108429|108379|108430.8|108380.8|108424.5|108374.5|35
1725951880000|2024-09-10 07:04:40|108430.5|108380.5|108441.9|108391.9|108442.4|108392.4|108430.5|108380.5|26
1725951890000|2024-09-10 07:04:50|108442|108392|108446.5|108396.5|108448.4|108398.4|108442|108392|28
1725951900000|2024-09-10 07:05:00|108446.4|108396.4|108439.4|108389.4|108450.4|108400.4|108438.2|108388.2|36
1725951910000|2024-09-10 07:05:10|108440.3|108390.3|108436.2|108386.2|108444.7|108394.7|108435.4|108385.4|37
1725951920000|2024-09-10 07:05:20|108436.5|108386.5|108435.5|108385.5|108441.4|108391.4|108430.6|108380.6|43
1725951930000|2024-09-10 07:05:30|108434.3|108384.3|108401.8|108351.8|108434.6|108384.6|108400.9|108350.9|52
1725951940000|2024-09-10 07:05:40|108401.3|108351.3|108385.3|108360.3|108401.4|108363.1|108385.3|108347.8|43
1725951950000|2024-09-10 07:05:50|108385.2|108360.2|108386.2|108361.2|108386.9|108361.9|108381.2|108356.2|31
1725951960000|2024-09-10 07:06:00|108384.8|108359.8|108390.3|108365.3|108390.3|108365.3|108378.6|108353.6|33
1725951970000|2024-09-10 07:06:10|108390.7|108365.7|108388.5|108363.5|108391.8|108366.8|108388.5|108363.5|20
1725951980000|2024-09-10 07:06:20|108387.9|108362.9|108387.4|108337.4|108389|108363.1|108375.4|108336.9|52
1725951990000|2024-09-10 07:06:30|108387.6|108337.6|108400.1|108350.1|108400.1|108350.1|108384.4|108334.4|35
1725952000000|2024-09-10 07:06:40|108401.4|108351.4|108403.6|108353.6|108404.4|108354.4|108401|108351|25
1725952010000|2024-09-10 07:06:50|108403.8|108353.8|108405.4|108355.4|108407.3|108357.3|108403.8|108353.8|23
1725952020000|2024-09-10 07:07:00|108405.8|108355.8|108367.6|108317.6|108406.1|108365|108347.3|108317|47
1725952030000|2024-09-10 07:07:10|108368|108318|108370.4|108320.4|108375.7|108338.3|108360.9|108315.8|44
1725952040000|2024-09-10 07:07:20|108370.8|108320.8|108355.8|108305.8|108374.5|108324.5|108355.8|108305.8|31
1725952050000|2024-09-10 07:07:30|108355.7|108305.7|108347.5|108297.5|108357.6|108307.6|108347.5|108297.5|40
1725952060000|2024-09-10 07:07:40|108347.8|108297.8|108346|108296|108348.2|108298.2|108343.9|108293.9|31
1725952070000|2024-09-10 07:07:50|108346.1|108296.1|108352.7|108302.7|108352.7|108302.7|108344.9|108294.9|15
1725952080000|2024-09-10 07:08:00|108351|108301|108335.2|108310.2|108352.8|108310.6|108334|108299.5|23
1725952090000|2024-09-10 07:08:10|108334.7|108309.7|108337.9|108312.9|108344|108319|108331.1|108306.1|27
1725952100000|2024-09-10 07:08:20|108338.3|108313.3|108332.8|108307.8|108339.2|108314.2|108330.8|108305.8|38
1725952110000|2024-09-10 07:08:30|108332.4|108307.4|108333.8|108308.8|108338.8|108313.8|108330.8|108305.8|37
1725952120000|2024-09-10 07:08:40|108334.8|108309.8|108333.6|108308.6|108334.8|108309.8|108330.4|108305.4|20
1725952130000|2024-09-10 07:08:50|108334.4|108309.4|108343|108318|108344.9|108319.9|108334.4|108309.4|27
1725952140000|2024-09-10 07:09:00|108343.1|108318.1|108344.7|108319.7|108346.6|108321.6|108342.5|108317.5|31
1725952150000|2024-09-10 07:09:10|108343.9|108318.9|108320.5|108295.5|108344.1|108319.1|108317.6|108292.6|21
1725952160000|2024-09-10 07:09:20|108321.4|108296.4|108324.3|108299.3|108324.8|108299.8|108319.6|108294.6|16
1725952170000|2024-09-10 07:09:30|108324.9|108299.9|108329.5|108304.5|108331.7|108306.7|108324.9|108299.9|20
1725952180000|2024-09-10 07:09:40|108329.6|108304.6|108298.1|108273.1|108329.6|108304.6|108288.4|108263.4|42
1725952190000|2024-09-10 07:09:50|108294.9|108269.9|108293.1|108268.1|108299.4|108274.4|108292.4|108267.4|24
1725952200000|2024-09-10 07:10:00|108293.2|108268.2|108285.6|108260.6|108299.3|108274.3|108285.6|108260.6|42
1725952210000|2024-09-10 07:10:10|108285.7|108260.7|108289.1|108264.1|108289.1|108264.1|108281.4|108256.4|23
1725952220000|2024-09-10 07:10:20|108289|108264|108291.1|108266.1|108301|108276|108287.8|108262.8|34
1725952230000|2024-09-10 07:10:30|108294.5|108269.5|108278.8|108253.8|108296.7|108271.7|108276.2|108251.2|36
1725952240000|2024-09-10 07:10:40|108278.1|108253.1|108280.3|108255.3|108281|108256|108277.8|108252.8|13
1725952250000|2024-09-10 07:10:50|108280.5|108255.5|108289.3|108264.3|108290|108265|108279.9|108254.9|13
1725952260000|2024-09-10 07:11:00|108289.4|108264.4|108292.1|108267.1|108293.2|108268.2|108289.4|108264.4|19
1725952270000|2024-09-10 07:11:10|108292.2|108267.2|108281.7|108256.7|108293.1|108268.1|108281.7|108256.7|28
1725952280000|2024-09-10 07:11:20|108281.1|108256.1|108265.5|108240.5|108281.4|108256.4|108265.5|108240.5|25
1725952290000|2024-09-10 07:11:30|108265.4|108240.4|108263.7|108238.7|108265.4|108240.4|108259.8|108234.8|31
1725952300000|2024-09-10 07:11:40|108264.3|108239.3|108249.2|108224.2|108264.3|108239.3|108248.9|108223.9|22
1725952310000|2024-09-10 07:11:50|108249.5|108224.5|108253.2|108228.2|108259.8|108234.8|108249.5|108224.5|17
1725952320000|2024-09-10 07:12:00|108255.1|108230.1|108241.1|108216.1|108255.1|108230.1|108236.7|108211.7|45
1725952330000|2024-09-10 07:12:10|108240.6|108215.6|108241.6|108216.6|108242.5|108217.5|108239.6|108214.6|13
1725952340000|2024-09-10 07:12:20|108242.8|108217.8|108257.7|108232.7|108265.1|108240.1|108242.4|108217.4|37
1725952350000|2024-09-10 07:12:30|108255.8|108230.8|108247.5|108222.5|108255.8|108230.8|108247.5|108222.5|24
1725952360000|2024-09-10 07:12:40|108247.2|108222.2|108226.1|108201.1|108247.4|108222.4|108224|108199|39
1725952370000|2024-09-10 07:12:50|108226|108201|108226.5|108201.5|108237|108212|108224.7|108199.7|39
1725952380000|2024-09-10 07:13:00|108226.4|108201.4|108218.4|108193.4|108226.4|108201.4|108215.7|108190.7|32
1725952390000|2024-09-10 07:13:10|108218.1|108193.1|108227.8|108202.8|108227.8|108202.8|108218.1|108193.1|27
1725952400000|2024-09-10 07:13:20|108227.6|108202.6|108240.1|108215.1|108240.1|108215.1|108227.6|108202.6|22
1725952410000|2024-09-10 07:13:30|108240.3|108215.3|108239.5|108214.5|108240.8|108215.8|108239.5|108214.5|11
1725952420000|2024-09-10 07:13:40|108239.9|108214.9|108261|108236|108261.1|108236.1|108239.6|108214.6|33
1725952430000|2024-09-10 07:13:50|108261.5|108236.5|108258.6|108233.6|108262.7|108237.7|108258.6|108233.6|19
1725952440000|2024-09-10 07:14:00|108258.2|108233.2|108258.7|108233.7|108260.2|108235.2|108257.4|108232.4|22
1725952450000|2024-09-10 07:14:10|108258.6|108233.6|108247|108222|108261|108236|108247|108222|24
1725952460000|2024-09-10 07:14:20|108247.6|108222.6|108244.9|108219.9|108249.7|108224.7|108244.9|108219.9|52
1725952470000|2024-09-10 07:14:30|108245|108220|108236.8|108211.8|108245.8|108220.8|108236.8|108211.8|44
1725952480000|2024-09-10 07:14:40|108235|108210|108239.3|108214.3|108239.3|108214.3|108227.7|108202.7|38
1725952490000|2024-09-10 07:14:50|108240|108215|108235.3|108210.3|108240.7|108215.7|108234.4|108209.4|30
1725952500000|2024-09-10 07:15:00|108235.1|108210.1|108236.7|108211.7|108237|108212|108235.1|108210.1|23
1725952510000|2024-09-10 07:15:10|108236.8|108211.8|108218.4|108193.4|108237.4|108212.4|108216.9|108191.9|28
1725952520000|2024-09-10 07:15:20|108219.2|108194.2|108226.6|108201.6|108228.3|108203.3|108217.5|108192.5|33
1725952530000|2024-09-10 07:15:30|108228.2|108203.2|108228.3|108203.3|108229.2|108204.2|108228|108203|14
1725952540000|2024-09-10 07:15:40|108228.7|108203.7|108222.2|108197.2|108229.6|108204.6|108221.9|108196.9|24
1725952550000|2024-09-10 07:15:50|108221.6|108196.6|108220.9|108195.9|108225|108200|108220.6|108195.6|27
1725952560000|2024-09-10 07:16:00|108223.6|108198.6|108225.4|108200.4|108225.4|108200.4|108222.3|108197.3|15
1725952570000|2024-09-10 07:16:10|108225.8|108200.8|108218.9|108193.9|108232.9|108207.9|108218.1|108193.1|31
1725952580000|2024-09-10 07:16:20|108219|108194|108216.1|108191.1|108219|108194|108215|108190|17
1725952590000|2024-09-10 07:16:30|108215.7|108190.7|108214|108189|108215.7|108190.7|108214|108189|15
1725952600000|2024-09-10 07:16:40|108214.4|108189.4|108219.6|108194.6|108219.6|108194.6|108214|108189|31
1725952610000|2024-09-10 07:16:50|108219.2|108194.2|108213.5|108188.5|108219.8|108194.8|108210|108185|34
1725952620000|2024-09-10 07:17:00|108213.7|108188.7|108226.6|108201.6|108226.6|108201.6|108213.7|108188.7|26
1725952630000|2024-09-10 07:17:10|108225.6|108200.6|108224.4|108199.4|108226.9|108201.9|108223.9|108198.9|16
1725952640000|2024-09-10 07:17:20|108224.1|108199.1|108211.9|108186.9|108225|108200|108211.4|108186.4|23
1725952650000|2024-09-10 07:17:30|108212.5|108187.5|108211.4|108186.4|108213|108188|108210.9|108185.9|14
1725952660000|2024-09-10 07:17:40|108210.9|108185.9|108211.6|108186.6|108211.7|108186.7|108210.8|108185.8|5
1725952670000|2024-09-10 07:17:50|108211|108186|108205.6|108180.6|108211|108186|108204.2|108179.2|17
1725952680000|2024-09-10 07:18:00|108205.9|108180.9|108212.2|108187.2|108212.5|108187.5|108205.9|108180.9|24
1725952690000|2024-09-10 07:18:10|108211.4|108186.4|108213.3|108188.3|108213.8|108188.8|108210.2|108185.2|12
1725952700000|2024-09-10 07:18:20|108213.6|108188.6|108216.7|108191.7|108216.8|108191.8|108213.5|108188.5|15
1725952710000|2024-09-10 07:18:30|108217|108192|108213.9|108188.9|108217|108192|108212.3|108187.3|15
1725952720000|2024-09-10 07:18:40|108212.6|108187.6|108206.3|108181.3|108214.2|108189.2|108205.8|108180.8|17
1725952730000|2024-09-10 07:18:50|108206.5|108181.5|108208.8|108183.8|108208.9|108183.9|108206.5|108181.5|7
1725952740000|2024-09-10 07:19:00|108208.3|108183.3|108204.2|108179.2|108208.6|108183.6|108203.4|108178.4|21
1725952750000|2024-09-10 07:19:10|108204|108179|108204.1|108179.1|108204.9|108179.9|108202.3|108177.3|22
1725952760000|2024-09-10 07:19:20|108204.4|108179.4|108197.7|108172.7|108204.5|108179.5|108197.7|108172.7|15
1725952770000|2024-09-10 07:19:30|108197.4|108172.4|108188.4|108163.4|108197.4|108172.4|108187.8|108162.8|14
1725952780000|2024-09-10 07:19:40|108188.5|108163.5|108191.7|108166.7|108191.7|108166.7|108188.5|108163.5|12
1725952790000|2024-09-10 07:19:50|108191.3|108166.3|108193.5|108168.5|108196.3|108171.3|108190.6|108165.6|23
1725952800000|2024-09-10 07:20:00|108193.7|108168.7|108197.8|108172.8|108198.7|108173.7|108193.7|108168.7|23
1725952810000|2024-09-10 07:20:10|108197.6|108172.6|108190.8|108165.8|108197.6|108172.6|108190.1|108165.1|11
1725952820000|2024-09-10 07:20:20|108195.6|108170.6|108204.4|108179.4|108205.2|108180.2|108195.1|108170.1|19
1725952830000|2024-09-10 07:20:30|108204.6|108179.6|108202|108177|108204.6|108179.6|108199.8|108174.8|16
1725952840000|2024-09-10 07:20:40|108204.4|108179.4|108199.8|108174.8|108208.4|108183.4|108199.8|108174.8|18
1725952850000|2024-09-10 07:20:50|108200.5|108175.5|108201|108176|108201.1|108176.1|108200.2|108175.2|7
1725952860000|2024-09-10 07:21:00|108200.9|108175.9|108199.6|108174.6|108202.3|108177.3|108198.7|108173.7|15
1725952870000|2024-09-10 07:21:10|108202.2|108177.2|108181.2|108131.2|108203.9|108178.9|108167.2|108129.8|29
1725952880000|2024-09-10 07:21:20|108182.9|108132.9|108178.7|108128.7|108183.6|108133.6|108178.7|108128.7|30
1725952890000|2024-09-10 07:21:30|108182.5|108132.5|108171.1|108121.1|108190.9|108140.9|108169.8|108119.8|37
1725952900000|2024-09-10 07:21:40|108170.8|108120.8|108130.8|108080.8|108170.8|108131.1|108129.2|108079.2|49
1725952910000|2024-09-10 07:21:50|108129.8|108079.8|108143.5|108118.5|108147.1|108122.1|108129.8|108079.8|34
1725952920000|2024-09-10 07:22:00|108143.7|108118.7|108141.7|108116.7|108145.2|108120.2|108137.2|108112.2|34
1725952930000|2024-09-10 07:22:10|108142.1|108117.1|108143.6|108118.6|108144.8|108119.8|108140.9|108115.9|29
1725952940000|2024-09-10 07:22:20|108143.9|108118.9|108138|108113|108144.3|108119.3|108132.7|108107.7|32
1725952950000|2024-09-10 07:22:30|108139|108114|108145.3|108120.3|108145.7|108120.7|108134.2|108109.2|37
1725952960000|2024-09-10 07:22:40|108145.5|108120.5|108152.4|108127.4|108156.7|108131.7|108145.3|108120.3|31
1725952970000|2024-09-10 07:22:50|108152.6|108127.6|108155.3|108130.3|108156|108131|108151.2|108126.2|27
1725952980000|2024-09-10 07:23:00|108155.6|108130.6|108166.5|108141.5|108166.9|108141.9|108155.6|108130.6|29
1725952990000|2024-09-10 07:23:10|108166.6|108141.6|108182.9|108157.9|108182.9|108157.9|108166.6|108141.6|36
1725953000000|2024-09-10 07:23:20|108182.6|108157.6|108174.2|108149.2|108182.6|108157.6|108174|108149|24
1725953010000|2024-09-10 07:23:30|108174|108149|108170.4|108145.4|108174.8|108149.8|108168.6|108143.6|23
1725953020000|2024-09-10 07:23:40|108170.2|108145.2|108166.8|108141.8|108170.2|108145.2|108166.7|108141.7|26
1725953030000|2024-09-10 07:23:50|108167.2|108142.2|108171.7|108146.7|108172.1|108147.1|108167.2|108142.2|27
1725953040000|2024-09-10 07:24:00|108171.9|108146.9|108174.9|108149.9|108177|108152|108171.9|108146.9|21
1725953050000|2024-09-10 07:24:10|108175.5|108150.5|108175.8|108150.8|108175.8|108150.8|108174.4|108149.4|16
1725953060000|2024-09-10 07:24:20|108175.7|108150.7|108170|108145|108178|108153|108169.4|108144.4|17
1725953070000|2024-09-10 07:24:30|108170.5|108145.5|108180.7|108155.7|108182.3|108157.3|108170.5|108145.5|21
1725953080000|2024-09-10 07:24:40|108179.9|108154.9|108146.9|108121.9|108179.9|108154.9|108146.1|108121.1|33
1725953090000|2024-09-10 07:24:50|108146.8|108121.8|108156.8|108131.8|108157.2|108132.2|108146.6|108121.6|21
1725953100000|2024-09-10 07:25:00|108156.7|108131.7|108153.8|108128.8|108161|108136|108151.9|108126.9|23
1725953110000|2024-09-10 07:25:10|108154|108129|108170.2|108145.2|108170.7|108145.7|108151.8|108126.8|20
1725953120000|2024-09-10 07:25:20|108169.2|108144.2|108159|108134|108169.2|108144.2|108158.1|108133.1|27
1725953130000|2024-09-10 07:25:30|108158.9|108133.9|108157.8|108132.8|108159.1|108134.1|108156.6|108131.6|24
1725953140000|2024-09-10 07:25:40|108157.5|108132.5|108148.1|108123.1|108157.5|108132.5|108148.1|108123.1|18
1725953150000|2024-09-10 07:25:50|108147.6|108122.6|108162.1|108137.1|108162.1|108137.1|108147.6|108122.6|24
1725953160000|2024-09-10 07:26:00|108162.3|108137.3|108162.9|108137.9|108173.1|108148.1|108162.3|108137.3|35
1725953170000|2024-09-10 07:26:10|108163.2|108138.2|108174.8|108149.8|108176.3|108151.3|108163.2|108138.2|25
1725953180000|2024-09-10 07:26:20|108175.2|108150.2|108178.5|108153.5|108181.2|108156.2|108175.1|108150.1|33
1725953190000|2024-09-10 07:26:30|108178.2|108153.2|108178.3|108153.3|108179.9|108154.9|108178.2|108153.2|14
1725953200000|2024-09-10 07:26:40|108178.1|108153.1|108177.9|108152.9|108178.2|108153.2|108176.4|108151.4|11
1725953210000|2024-09-10 07:26:50|108178.7|108153.7|108154.4|108129.4|108178.9|108153.9|108154.4|108129.4|23
1725953220000|2024-09-10 07:27:00|108154.1|108129.1|108137.9|108112.9|108154.1|108129.1|108137.9|108112.9|34
1725953230000|2024-09-10 07:27:10|108137.6|108112.6|108137.8|108112.8|108137.8|108112.8|108131.8|108106.8|19
1725953240000|2024-09-10 07:27:20|108138|108113|108157|108132|108157|108132|108138|108113|23
1725953250000|2024-09-10 07:27:30|108157.1|108132.1|108164.3|108139.3|108164.9|108139.9|108157.1|108132.1|23
1725953260000|2024-09-10 07:27:40|108164.5|108139.5|108164.2|108139.2|108164.7|108139.7|108163.8|108138.8|11
1725953270000|2024-09-10 07:27:50|108164|108139|108165.6|108140.6|108166.4|108141.4|108161.1|108136.1|19
1725953280000|2024-09-10 07:28:00|108165.9|108140.9|108174.3|108149.3|108174.3|108149.3|108161.5|108136.5|25
1725953290000|2024-09-10 07:28:10|108174.6|108149.6|108171.8|108146.8|108174.6|108149.6|108171.7|108146.7|17
1725953300000|2024-09-10 07:28:20|108172|108147|108165.2|108140.2|108174.5|108149.5|108165.2|108140.2|17
1725953310000|2024-09-10 07:28:30|108167.9|108142.9|108165.4|108140.4|108168.3|108143.3|108165.4|108140.4|23
1725953320000|2024-09-10 07:28:40|108166.5|108141.5|108174.1|108149.1|108175.2|108150.2|108166.3|108141.3|25
1725953330000|2024-09-10 07:28:50|108178|108153|108181.1|108156.1|108181.8|108156.8|108176.7|108151.7|18
1725953340000|2024-09-10 07:29:00|108178.9|108153.9|108148.4|108123.4|108178.9|108153.9|108143.1|108118.1|41
1725953350000|2024-09-10 07:29:10|108148.7|108123.7|108141.8|108116.8|108148.7|108123.7|108141.3|108116.3|25
1725953360000|2024-09-10 07:29:20|108142|108117|108132.8|108107.8|108142|108117|108130.9|108105.9|27
1725953370000|2024-09-10 07:29:30|108132.9|108107.9|108133.4|108108.4|108135.1|108110.1|108131.6|108106.6|21
1725953380000|2024-09-10 07:29:40|108133|108108|108130.3|108105.3|108135.3|108110.3|108130.3|108105.3|17
1725953390000|2024-09-10 07:29:50|108131.7|108106.7|108130.7|108105.7|108132.2|108107.2|108129.2|108104.2|26
1725953400000|2024-09-10 07:30:00|108131.6|108106.6|108122.2|108097.2|108131.6|108106.6|108122.2|108097.2|23
1725953410000|2024-09-10 07:30:10|108122.1|108097.1|108120|108095|108123.4|108098.4|108119.8|108094.8|13
1725953420000|2024-09-10 07:30:20|108120.6|108095.6|108102.5|108077.5|108120.6|108095.6|108096.1|108071.1|21
1725953430000|2024-09-10 07:30:30|108102.2|108077.2|108109.8|108084.8|108115.5|108090.5|108094.4|108069.4|37
1725953440000|2024-09-10 07:30:40|108109.7|108084.7|108120.5|108095.5|108121.7|108096.7|108109.4|108084.4|29
1725953450000|2024-09-10 07:30:50|108120.7|108095.7|108119.7|108094.7|108121.2|108096.2|108119.3|108094.3|19
1725953460000|2024-09-10 07:31:00|108119.2|108094.2|108117.9|108092.9|108119.7|108094.7|108117.9|108092.9|10
1725953470000|2024-09-10 07:31:10|108117.8|108092.8|108102.7|108077.7|108117.8|108092.8|108102.2|108077.2|27
1725953480000|2024-09-10 07:31:20|108102.9|108077.9|108086.8|108061.8|108103.3|108078.3|108086.8|108061.8|31
1725953490000|2024-09-10 07:31:30|108086.5|108061.5|108084.9|108059.9|108088.6|108063.6|108078.3|108053.3|33
1725953500000|2024-09-10 07:31:40|108084.5|108059.5|108072.4|108047.4|108084.5|108059.5|108070.4|108045.4|37
1725953510000|2024-09-10 07:31:50|108072.6|108047.6|108084.6|108059.6|108088.3|108063.3|108072.1|108047.1|42
1725953520000|2024-09-10 07:32:00|108086|108061|108098.6|108073.6|108106.2|108081.2|108086|108061|53
1725953530000|2024-09-10 07:32:10|108096.5|108071.5|108107.9|108082.9|108108.8|108083.8|108082.6|108057.6|41
1725953540000|2024-09-10 07:32:20|108108|108083|108089.1|108064.1|108108|108083|108089.1|108064.1|30
1725953550000|2024-09-10 07:32:30|108084.1|108059.1|108084.3|108059.3|108084.3|108059.3|108082.2|108057.2|20
1725953560000|2024-09-10 07:32:40|108083.4|108058.4|108079|108054|108086|108061|108078.9|108053.9|26
1725953570000|2024-09-10 07:32:50|108080.5|108055.5|108109.5|108084.5|108110.2|108085.2|108080.5|108055.5|27
1725953580000|2024-09-10 07:33:00|108108.2|108083.2|108118|108093|108119.3|108094.3|108107.9|108082.9|33
1725953590000|2024-09-10 07:33:10|108117|108092|108113.4|108088.4|108119.2|108094.2|108112.6|108087.6|27
1725953600000|2024-09-10 07:33:20|108114.1|108089.1|108098.7|108073.7|108114.1|108089.1|108097.9|108072.9|29
1725953610000|2024-09-10 07:33:30|108099.3|108074.3|108112.1|108062.1|108112.7|108074.3|108099.3|108061.6|21
1725953620000|2024-09-10 07:33:40|108114|108064|108101.4|108051.4|108114.7|108064.7|108101.4|108051.4|22
1725953630000|2024-09-10 07:33:50|108101.3|108051.3|108080.5|108055.5|108101.3|108063.8|108078.7|108051.3|26
1725953640000|2024-09-10 07:34:00|108080.9|108055.9|108094.8|108069.8|108096.5|108071.5|108080.4|108055.4|28
1725953650000|2024-09-10 07:34:10|108094.4|108069.4|108074.3|108049.3|108095.3|108070.3|108074.3|108049.3|34
1725953660000|2024-09-10 07:34:20|108074.1|108049.1|108080.1|108030.1|108080.3|108049.9|108061.4|108030.1|32
1725953670000|2024-09-10 07:34:30|108079.8|108029.8|108079.1|108029.1|108079.9|108029.9|108078.8|108028.8|19
1725953680000|2024-09-10 07:34:40|108079.3|108029.3|108079.4|108029.4|108080.4|108030.4|108078.7|108028.7|28
1725953690000|2024-09-10 07:34:50|108079.3|108029.3|108073.6|108023.6|108080.6|108030.6|108071.7|108021.7|24
1725953700000|2024-09-10 07:35:00|108073.1|108023.1|108081.3|108031.3|108081.9|108031.9|108073.1|108023.1|23
1725953710000|2024-09-10 07:35:10|108082.6|108032.6|108082.5|108032.5|108082.6|108032.6|108080.8|108030.8|19
1725953720000|2024-09-10 07:35:20|108082.4|108032.4|108088.1|108038.1|108090|108040|108082.4|108032.4|20
1725953730000|2024-09-10 07:35:30|108088|108038|108088.9|108038.9|108089.4|108039.4|108086.1|108036.1|20
1725953740000|2024-09-10 07:35:40|108088.7|108038.7|108090.8|108040.8|108090.8|108040.8|108088.5|108038.5|14
1725953750000|2024-09-10 07:35:50|108090.7|108040.7|108085.2|108035.2|108090.7|108040.7|108085.2|108035.2|22
1725953760000|2024-09-10 07:36:00|108084.8|108034.8|108086.2|108036.2|108087.1|108037.1|108082.6|108032.6|32
1725953770000|2024-09-10 07:36:10|108085.4|108035.4|108097.9|108047.9|108098.7|108048.7|108084.8|108034.8|26
1725953780000|2024-09-10 07:36:20|108097.3|108047.3|108094.9|108044.9|108097.3|108047.3|108092.2|108042.2|30
1725953790000|2024-09-10 07:36:30|108094.8|108044.8|108095.8|108045.8|108096.3|108046.3|108094.8|108044.8|7
1725953800000|2024-09-10 07:36:40|108096.3|108046.3|108102.5|108052.5|108102.9|108052.9|108095.2|108045.2|25
1725953810000|2024-09-10 07:36:50|108102.8|108052.8|108093.1|108043.1|108102.9|108052.9|108093.1|108043.1|17
1725953820000|2024-09-10 07:37:00|108092.7|108042.7|108092.4|108042.4|108095.7|108045.7|108092.4|108042.4|17
1725953830000|2024-09-10 07:37:10|108092|108042|108094|108044|108094|108044|108092|108042|22
1725953840000|2024-09-10 07:37:20|108094.6|108044.6|108097.4|108047.4|108097.8|108047.8|108094.6|108044.6|15
1725953850000|2024-09-10 07:37:30|108097|108047|108094.2|108044.2|108097|108047|108094.2|108044.2|15
1725953860000|2024-09-10 07:37:40|108094.1|108044.1|108086.8|108036.8|108094.1|108044.1|108086.7|108036.7|30
1725953870000|2024-09-10 07:37:50|108086.7|108036.7|108101|108051|108101.2|108051.2|108086.7|108036.7|18
1725953880000|2024-09-10 07:38:00|108101.6|108051.6|108076|108026|108104.5|108054.5|108073.8|108025.9|41
1725953890000|2024-09-10 07:38:10|108076.3|108026.3|108068.4|108018.4|108076.4|108026.4|108068.1|108018.1|26
1725953900000|2024-09-10 07:38:20|108068.8|108018.8|108062.8|108012.8|108070.7|108020.7|108060.9|108010.9|30
1725953910000|2024-09-10 07:38:30|108062.9|108012.9|108056.1|108006.1|108062.9|108012.9|108052.9|108002.9|38
1725953920000|2024-09-10 07:38:40|108057|108007|108054.2|108004.2|108057|108007|108051.6|108001.6|27
1725953930000|2024-09-10 07:38:50|108045.6|107995.6|108033.5|107983.5|108045.6|107995.6|108031.3|107981.3|36
1725953940000|2024-09-10 07:39:00|108033.2|107983.2|108015.6|107965.6|108033.2|107983.2|108015.6|107965.6|39
1725953950000|2024-09-10 07:39:10|108015.5|107965.5|108000.9|107950.9|108015.5|107965.5|108000.6|107950.6|48
1725953960000|2024-09-10 07:39:20|108000.6|107950.6|108017.4|107967.4|108017.7|107967.7|108000.6|107950.6|21
1725953970000|2024-09-10 07:39:30|108017.8|107967.8|107995.1|107945.1|108020|107970|107995.1|107945.1|44
1725953980000|2024-09-10 07:39:40|107993.7|107943.7|107991.5|107941.5|107996.2|107946.2|107988.4|107938.4|28
1725953990000|2024-09-10 07:39:50|107991|107941|107984.1|107934.1|107993.6|107943.6|107983.6|107933.6|35
1725954000000|2024-09-10 07:40:00|107984.4|107934.4|107999.2|107949.2|107999.6|107949.6|107974.9|107924.9|39
1725954010000|2024-09-10 07:40:10|107999.4|107949.4|108006.2|107956.2|108006.3|107956.3|107999.3|107949.3|31
1725954020000|2024-09-10 07:40:20|108008.7|107958.7|108013.9|107963.9|108019.3|107969.3|108006.1|107956.1|47
1725954030000|2024-09-10 07:40:30|108013.6|107963.6|108007.2|107957.2|108014.3|107964.3|108005.1|107955.1|36
1725954040000|2024-09-10 07:40:40|108007.1|107957.1|108001.1|107951.1|108007.5|107957.5|108000.3|107950.3|32
1725954050000|2024-09-10 07:40:50|108001.3|107951.3|108025.6|107975.6|108025.6|107975.6|108000.5|107950.5|30
1725954060000|2024-09-10 07:41:00|108026|107976|108031.7|107981.7|108032.1|107982.1|108025.5|107975.5|24
1725954070000|2024-09-10 07:41:10|108031.5|107981.5|108034.3|107984.3|108038.1|107988.1|108026.4|107976.4|37
1725954080000|2024-09-10 07:41:20|108034.4|107984.4|108039.4|107989.4|108039.4|107989.4|108034.3|107984.3|19
1725954090000|2024-09-10 07:41:30|108038.1|107988.1|108042.9|107992.9|108044.4|107994.4|108036.2|107986.2|44
1725954100000|2024-09-10 07:41:40|108042.8|107992.8|108049|107999|108049|107999|108037.8|107987.8|29
1725954110000|2024-09-10 07:41:50|108048.9|107998.9|108049.9|107999.9|108051.2|108001.2|108048.2|107998.2|29
1725954120000|2024-09-10 07:42:00|108050.2|108000.2|108043.8|107993.8|108051.9|108001.9|108043.6|107993.6|29
1725954130000|2024-09-10 07:42:10|108043.7|107993.7|108043.2|107993.2|108044.6|107994.6|108042.5|107992.5|15
1725954140000|2024-09-10 07:42:20|108042.8|107992.8|108034.9|107984.9|108044.2|107994.2|108034.1|107984.1|43
1725954150000|2024-09-10 07:42:30|108034.7|107984.7|108012.1|107962.1|108034.7|107984.7|108012.1|107962.1|31
1725954160000|2024-09-10 07:42:40|108011.9|107961.9|108009|107959|108011.9|107961.9|108000.3|107950.3|43
1725954170000|2024-09-10 07:42:50|108009.9|107959.9|107998.4|107948.4|108014.5|107964.5|107997.6|107947.6|46
1725954180000|2024-09-10 07:43:00|107998.6|107948.6|108002.6|107952.6|108002.6|107952.6|107998.1|107948.1|25
1725954190000|2024-09-10 07:43:10|108002.7|107952.7|108000.1|107950.1|108003.4|107953.4|108000.1|107950.1|20
1725954200000|2024-09-10 07:43:20|108000.3|107950.3|108004.9|107954.9|108005.9|107955.9|108000.3|107950.3|19
1725954210000|2024-09-10 07:43:30|108005.2|107955.2|108022.5|107972.5|108023.6|107973.6|108005|107955|41
1725954220000|2024-09-10 07:43:40|108022.8|107972.8|107994.1|107944.1|108022.9|107972.9|107994.1|107944.1|22
1725954230000|2024-09-10 07:43:50|107994.7|107944.7|107985.5|107935.5|107994.7|107944.7|107985.3|107935.3|34
1725954240000|2024-09-10 07:44:00|107984.1|107934.1|107987.7|107937.7|107987.7|107937.7|107983|107933|35
1725954250000|2024-09-10 07:44:10|107987.1|107937.1|107994.8|107944.8|107997.1|107947.1|107987.1|107937.1|25
1725954260000|2024-09-10 07:44:20|107995.1|107945.1|107997.1|107947.1|107998.1|107948.1|107994.5|107944.5|24
1725954270000|2024-09-10 07:44:30|107997.3|107947.3|108002.6|107952.6|108002.9|107952.9|107997.3|107947.3|21
1725954280000|2024-09-10 07:44:40|108002.2|107952.2|107998.2|107948.2|108002.4|107952.4|107998.2|107948.2|14
1725954290000|2024-09-10 07:44:50|107998.4|107948.4|108000.6|107950.6|108001.4|107951.4|107998.3|107948.3|15
1725954300000|2024-09-10 07:45:00|108000.8|107950.8|108048|108023|108059.1|108023|108000.8|107950.8|36
1725954310000|2024-09-10 07:45:10|108048.5|108023.5|108049.4|108024.4|108051|108026|108047.4|108022.4|27
1725954320000|2024-09-10 07:45:20|108048.1|108023.1|108045.9|108020.9|108048.9|108023.9|108045.9|108020.9|18
1725954330000|2024-09-10 07:45:30|108045.1|108020.1|108035.9|108010.9|108045.1|108020.1|108033.8|108008.8|28
1725954340000|2024-09-10 07:45:40|108036|108011|108040.2|108015.2|108040.2|108015.2|108034.3|108009.3|19
1725954350000|2024-09-10 07:45:50|108039.9|108014.9|108034.5|108009.5|108040|108015|108033.5|108008.5|26
1725954360000|2024-09-10 07:46:00|108034.3|108009.3|108021.7|107996.7|108035|108010|108020.6|107995.6|35
1725954370000|2024-09-10 07:46:10|108021.3|107996.3|108018.5|107993.5|108021.3|107996.3|108009.9|107984.9|42
1725954380000|2024-09-10 07:46:20|108018.3|107993.3|108013.5|107988.5|108018.6|107993.6|108013.5|107988.5|17
1725954390000|2024-09-10 07:46:30|108012.3|107987.3|108000.7|107975.7|108013|107988|108000.7|107975.7|33
1725954400000|2024-09-10 07:46:40|108001.4|107976.4|108000.9|107975.9|108001.9|107976.9|108000.9|107975.9|19
1725954410000|2024-09-10 07:46:50|108000.5|107975.5|108004.9|107979.9|108004.9|107979.9|107999.9|107974.9|16
1725954420000|2024-09-10 07:47:00|108006.1|107981.1|107993.3|107968.3|108006.1|107981.1|107992.7|107967.7|31
1725954430000|2024-09-10 07:47:10|107993.2|107968.2|108006.5|107956.5|108006.5|107968.2|107990.8|107952.7|18
1725954440000|2024-09-10 07:47:20|108007|107957|107994.3|107944.3|108008.2|107958.2|107994.1|107944.1|38
1725954450000|2024-09-10 07:47:30|107992.7|107942.7|107994.1|107944.1|107994.8|107944.8|107992.2|107942.2|25
1725954460000|2024-09-10 07:47:40|107994.5|107944.5|107992.5|107942.5|107995.1|107945.1|107992.5|107942.5|22
1725954470000|2024-09-10 07:47:50|107992.6|107942.6|107986.4|107936.4|107998.2|107948.2|107985.7|107935.7|29
1725954480000|2024-09-10 07:48:00|107987.2|107937.2|107976.3|107951.3|107989|107951.7|107976.3|107937.2|20
1725954490000|2024-09-10 07:48:10|107976.5|107951.5|107976.2|107951.2|107976.5|107951.5|107968.5|107943.5|25
1725954500000|2024-09-10 07:48:20|107975.9|107950.9|107980.3|107930.3|107980.3|107951.1|107966.6|107929.3|24
1725954510000|2024-09-10 07:48:30|107982.4|107932.4|107989.2|107939.2|107989.2|107939.2|107981.8|107931.8|20
1725954520000|2024-09-10 07:48:40|107987.7|107937.7|107987.9|107937.9|107988.6|107938.6|107987.1|107937.1|21
1725954530000|2024-09-10 07:48:50|107987.5|107937.5|107989.5|107939.5|107989.5|107939.5|107987.5|107937.5|21
1725954540000|2024-09-10 07:49:00|107989.8|107939.8|108000.3|107950.3|108001.8|107951.8|107989.8|107939.8|24
1725954550000|2024-09-10 07:49:10|108000.4|107950.4|107996.5|107946.5|108000.6|107950.6|107995.8|107945.8|18
1725954560000|2024-09-10 07:49:20|107996.7|107946.7|107996.7|107946.7|107997.6|107947.6|107996.2|107946.2|16
1725954570000|2024-09-10 07:49:30|107996.8|107946.8|107996.4|107946.4|107996.8|107946.8|107996.1|107946.1|14
1725954580000|2024-09-10 07:49:40|107996.5|107946.5|107997.4|107947.4|107997.4|107947.4|107996.4|107946.4|7
1725954590000|2024-09-10 07:49:50|107997.5|107947.5|108024.4|107974.4|108037|107987|107997.5|107947.5|44
1725954600000|2024-09-10 07:50:00|108025|107975|108018.7|107968.7|108025|107975|108017.7|107967.7|18
1725954610000|2024-09-10 07:50:10|108018.8|107968.8|108025.6|107975.6|108046.6|107996.6|108018.8|107968.8|36
1725954620000|2024-09-10 07:50:20|108025.5|107975.5|108018.6|107968.6|108026.5|107976.5|108017.9|107967.9|30
1725954630000|2024-09-10 07:50:30|108018.7|107968.7|108015.5|107965.5|108019.1|107969.1|108014.8|107964.8|19
1725954640000|2024-09-10 07:50:40|108015.4|107965.4|108014.5|107964.5|108015.8|107965.8|108014.5|107964.5|12
1725954650000|2024-09-10 07:50:50|108014.6|107964.6|108015.7|107965.7|108015.7|107965.7|108014.3|107964.3|14
1725954660000|2024-09-10 07:51:00|108015.8|107965.8|108019.9|107969.9|108019.9|107969.9|108015.2|107965.2|17
1725954670000|2024-09-10 07:51:10|108019.8|107969.8|108017.6|107967.6|108019.8|107969.8|108017.6|107967.6|10
1725954680000|2024-09-10 07:51:20|108014.4|107964.4|108011.5|107961.5|108014.4|107964.4|108008.9|107958.9|27
1725954690000|2024-09-10 07:51:30|108011.4|107961.4|108017|107967|108017.5|107967.5|108011.2|107961.2|23
1725954700000|2024-09-10 07:51:40|108016.9|107966.9|108014.9|107964.9|108017.2|107967.2|108014.9|107964.9|17
1725954710000|2024-09-10 07:51:50|108015|107965|108021.2|107971.2|108024.4|107974.4|108015|107965|22
1725954720000|2024-09-10 07:52:00|108020.1|107970.1|108018.6|107968.6|108020.6|107970.6|108018.6|107968.6|24
1725954730000|2024-09-10 07:52:10|108018.8|107968.8|108014.3|107964.3|108020.8|107970.8|108014.3|107964.3|22
1725954740000|2024-09-10 07:52:20|108015.8|107965.8|108025|107975|108026.7|107976.7|108014|107964|23
1725954750000|2024-09-10 07:52:30|108025.3|107975.3|108025.5|107975.5|108027|107977|108024.2|107974.2|21
1725954760000|2024-09-10 07:52:40|108024.1|107974.1|108021.7|107971.7|108025.8|107975.8|108020.9|107970.9|13
1725954770000|2024-09-10 07:52:50|108022.5|107972.5|108016.5|107966.5|108022.9|107972.9|108016.2|107966.2|21
1725954780000|2024-09-10 07:53:00|108015.5|107965.5|108012.9|107962.9|108015.5|107965.5|108012.9|107962.9|16
1725954790000|2024-09-10 07:53:10|108012.7|107962.7|108013.3|107963.3|108015.2|107965.2|108011|107961|27
1725954800000|2024-09-10 07:53:20|108012.8|107962.8|108013.8|107963.8|108015.5|107965.5|108010.2|107960.2|27
1725954810000|2024-09-10 07:53:30|108013.4|107963.4|108006.2|107981.2|108013.4|107981.2|108006.2|107961.1|14
1725954820000|2024-09-10 07:53:40|108007|107982|108006.3|107981.3|108007.8|107982.8|108005.4|107980.4|23
1725954830000|2024-09-10 07:53:50|108007.9|107982.9|108020.3|107970.3|108025.1|107985.9|108007.9|107969.7|26
1725954840000|2024-09-10 07:54:00|108020.5|107970.5|108019.2|107969.2|108022|107972|108019.2|107969.2|27
1725954850000|2024-09-10 07:54:10|108019.3|107969.3|108020.6|107970.6|108020.6|107970.6|108018.1|107968.1|18
1725954860000|2024-09-10 07:54:20|108020.5|107970.5|108021.6|107971.6|108021.6|107971.6|108018.4|107968.4|12
1725954870000|2024-09-10 07:54:30|108021.3|107971.3|108019|107994|108021.5|107994|108012.4|107971.3|18
1725954880000|2024-09-10 07:54:40|108018.3|107993.3|108017|107992|108018.3|107993.3|108016.5|107991.5|14
1725954890000|2024-09-10 07:54:50|108016.2|107991.2|108020|107995|108022.6|107997.6|108016.2|107991.2|15
1725954900000|2024-09-10 07:55:00|108020.5|107995.5|108026.3|108001.3|108026.3|108001.3|108020.5|107995.5|19
1725954910000|2024-09-10 07:55:10|108026.6|108001.6|108027|108002|108027.2|108002.2|108025.2|108000.2|17
1725954920000|2024-09-10 07:55:20|108027.8|108002.8|108021.9|107996.9|108027.8|108002.8|108021.9|107996.9|17
1725954930000|2024-09-10 07:55:30|108021.8|107996.8|108014|107989|108021.8|107996.8|108007.4|107982.4|28
1725954940000|2024-09-10 07:55:40|108013.8|107988.8|107983.4|107958.4|108015.2|107990.2|107981.5|107956.5|27
1725954950000|2024-09-10 07:55:50|107983.1|107958.1|107995.1|107970.1|107998.4|107973.4|107983|107958|34
1725954960000|2024-09-10 07:56:00|107994.8|107969.8|107992.3|107967.3|107994.8|107969.8|107989.8|107964.8|22
1725954970000|2024-09-10 07:56:10|107992.7|107967.7|107988.4|107938.4|107996.5|107971.5|107974.8|107938|32
1725954980000|2024-09-10 07:56:20|107988.9|107938.9|107991.2|107941.2|107991.6|107941.6|107988|107938|31
1725954990000|2024-09-10 07:56:30|107991.5|107941.5|107993.7|107943.7|107995.3|107945.3|107991.3|107941.3|27
1725955000000|2024-09-10 07:56:40|107993.5|107943.5|107981.1|107931.1|107993.5|107943.5|107980.1|107930.1|29
1725955010000|2024-09-10 07:56:50|107980.9|107930.9|107970.8|107945.8|107986.1|107952.6|107963|107929.4|46
1725955020000|2024-09-10 07:57:00|107971.1|107946.1|107972.7|107947.7|107973|107948|107970.4|107945.4|27
1725955030000|2024-09-10 07:57:10|107972.4|107947.4|107974.7|107924.7|107976.3|107947.4|107966.3|107924.6|35
1725955040000|2024-09-10 07:57:20|107973.6|107923.6|107995.1|107945.1|107995.9|107945.9|107972.1|107922.1|32
1725955050000|2024-09-10 07:57:30|107993.9|107943.9|108025.2|107975.2|108025.7|107975.7|107993.2|107943.2|23
1725955060000|2024-09-10 07:57:40|108025.3|107975.3|108024.3|107974.3|108030.6|107980.6|108019.5|107969.5|28
1725955070000|2024-09-10 07:57:50|108024.2|107974.2|108030.4|108005.4|108039.9|108014.9|108024.2|107974.2|39
1725955080000|2024-09-10 07:58:00|108030.5|108005.5|108039.2|108014.2|108042.1|108017.1|108029.3|108004.3|30
1725955090000|2024-09-10 07:58:10|108039.4|108014.4|108043.7|108018.7|108044.8|108019.8|108036.7|108011.7|27
1725955100000|2024-09-10 07:58:20|108043.6|108018.6|108053.3|108028.3|108053.3|108028.3|108043.5|108018.5|27
1725955110000|2024-09-10 07:58:30|108053.2|108028.2|108065.1|108015.1|108065.1|108029.1|108050.7|108013.6|16
1725955120000|2024-09-10 07:58:40|108065.3|108015.3|108060|108010|108065.3|108015.3|108059.3|108009.3|32
1725955130000|2024-09-10 07:58:50|108060.6|108010.6|108057.3|108032.3|108064.9|108037.5|108052.5|108010.6|47
1725955140000|2024-09-10 07:59:00|108057|108032|108075.7|108050.7|108080.7|108051.1|108056.5|108020.2|24
1725955150000|2024-09-10 07:59:10|108076.3|108051.3|108091.8|108066.8|108091.8|108066.8|108076.3|108051.3|34
1725955160000|2024-09-10 07:59:20|108091.5|108066.5|108103.4|108053.4|108110.2|108067.2|108089.2|108052.5|31
1725955170000|2024-09-10 07:59:30|108103.7|108053.7|108117.6|108067.6|108122.1|108072.1|108103.7|108053.7|26
1725955180000|2024-09-10 07:59:40|108118|108068|108107.9|108057.9|108118.2|108068.2|108106.3|108056.3|32
1725955190000|2024-09-10 07:59:50|108107.6|108057.6|108105.1|108055.1|108111.9|108061.9|108104.1|108054.1|43
1725955200000|2024-09-10 08:00:00|108110.1|108060.1|108117.4|108067.4|108117.7|108067.7|108110.1|108060.1|23
1725955210000|2024-09-10 08:00:10|108117.5|108067.5|108131.6|108081.6|108131.6|108081.6|108117.5|108067.5|39
1725955220000|2024-09-10 08:00:20|108131.9|108081.9|108128.1|108078.1|108132.4|108082.4|108125.9|108075.9|54
1725955230000|2024-09-10 08:00:30|108127.9|108077.9|108091.5|108066.5|108127.9|108084|108091.4|108066.4|45
1725955240000|2024-09-10 08:00:40|108092.9|108067.9|108088.5|108063.5|108097.1|108072.1|108088.5|108063.5|31
1725955250000|2024-09-10 08:00:50|108088.2|108063.2|108085.6|108060.6|108088.2|108063.2|108085|108060|18
1725955260000|2024-09-10 08:01:00|108086.2|108061.2|108091.6|108066.6|108093.2|108068.2|108086.2|108061.2|27
1725955270000|2024-09-10 08:01:10|108091.9|108066.9|108098.8|108073.8|108099.1|108074.1|108090.8|108065.8|24
1725955280000|2024-09-10 08:01:20|108098.6|108073.6|108098.9|108073.9|108105.2|108080.2|108098.2|108073.2|37
1725955290000|2024-09-10 08:01:30|108098.6|108073.6|108097.8|108072.8|108101.9|108076.9|108096.2|108071.2|49
1725955300000|2024-09-10 08:01:40|108096.5|108071.5|108104.1|108079.1|108104.8|108079.8|108096.4|108071.4|53
1725955310000|2024-09-10 08:01:50|108103.7|108078.7|108101.7|108076.7|108103.7|108078.7|108100.3|108075.3|34
1725955320000|2024-09-10 08:02:00|108101.2|108076.2|108101|108076|108101.7|108076.7|108099.8|108074.8|25
1725955330000|2024-09-10 08:02:10|108100.6|108075.6|108102.2|108077.2|108102.9|108077.9|108100.3|108075.3|15
1725955340000|2024-09-10 08:02:20|108102.4|108077.4|108104.7|108079.7|108105.2|108080.2|108102.2|108077.2|28
1725955350000|2024-09-10 08:02:30|108104.3|108079.3|108103.3|108078.3|108104.4|108079.4|108102|108077|22
1725955360000|2024-09-10 08:02:40|108103.8|108078.8|108090.2|108065.2|108103.8|108078.8|108087.5|108062.5|44
1725955370000|2024-09-10 08:02:50|108090.5|108065.5|108090.8|108065.8|108090.8|108065.8|108090.2|108065.2|14
1725955380000|2024-09-10 08:03:00|108090.6|108065.6|108090.8|108065.8|108092.4|108067.4|108090.2|108065.2|11
1725955390000|2024-09-10 08:03:10|108090.6|108065.6|108092.5|108067.5|108095.3|108070.3|108090.5|108065.5|27
1725955400000|2024-09-10 08:03:20|108093.2|108068.2|108096.7|108071.7|108097.2|108072.2|108092.3|108067.3|30
1725955410000|2024-09-10 08:03:30|108097.1|108072.1|108099.6|108074.6|108100.3|108075.3|108096.6|108071.6|25
1725955420000|2024-09-10 08:03:40|108099.8|108074.8|108096.5|108071.5|108099.8|108074.8|108094.9|108069.9|31
1725955430000|2024-09-10 08:03:50|108096.3|108071.3|108097.9|108072.9|108098.7|108073.7|108095.5|108070.5|20
1725955440000|2024-09-10 08:04:00|108097.5|108072.5|108096.1|108071.1|108097.8|108072.8|108095.6|108070.6|13
1725955450000|2024-09-10 08:04:10|108096.6|108071.6|108098|108073|108099.2|108074.2|108096.1|108071.1|21
1725955460000|2024-09-10 08:04:20|108098.2|108073.2|108105.8|108080.8|108105.8|108080.8|108098.2|108073.2|12
1725955470000|2024-09-10 08:04:30|108107.6|108082.6|108111.5|108086.5|108112.9|108087.9|108107.6|108082.6|35
1725955480000|2024-09-10 08:04:40|108111.7|108086.7|108111.7|108086.7|108113.5|108088.5|108110.3|108085.3|24
1725955490000|2024-09-10 08:04:50|108111.5|108086.5|108120|108095|108120|108095|108111.4|108086.4|31
1725955500000|2024-09-10 08:05:00|108117.7|108092.7|108109.5|108084.5|108121.3|108096.3|108107.7|108082.7|63
1725955510000|2024-09-10 08:05:10|108109.1|108084.1|108105|108080|108111.8|108086.8|108105|108080|38
1725955520000|2024-09-10 08:05:20|108104.7|108079.7|108098.1|108073.1|108106.6|108081.6|108098.1|108073.1|29
1725955530000|2024-09-10 08:05:30|108097.9|108072.9|108092.2|108067.2|108097.9|108072.9|108092.2|108067.2|16
1725955540000|2024-09-10 08:05:40|108092.6|108067.6|108087.2|108062.2|108092.6|108067.6|108084.9|108059.9|22
1725955550000|2024-09-10 08:05:50|108086.8|108061.8|108081.8|108056.8|108087.2|108062.2|108081.8|108056.8|13
1725955560000|2024-09-10 08:06:00|108076.7|108051.7|108071.8|108046.8|108076.7|108051.7|108071.8|108046.8|22
1725955570000|2024-09-10 08:06:10|108071.3|108046.3|108076.6|108051.6|108076.8|108051.8|108071.3|108046.3|24
1725955580000|2024-09-10 08:06:20|108076.8|108051.8|108085.8|108060.8|108085.8|108060.8|108076.8|108051.8|18
1725955590000|2024-09-10 08:06:30|108085.9|108060.9|108084.4|108059.4|108086.2|108061.2|108083.4|108058.4|20
1725955600000|2024-09-10 08:06:40|108084|108059|108086.6|108061.6|108087.3|108062.3|108084|108059|12
1725955610000|2024-09-10 08:06:50|108086.2|108061.2|108087.1|108062.1|108090.9|108065.9|108076.8|108051.8|42
1725955620000|2024-09-10 08:07:00|108086.9|108061.9|108091.3|108066.3|108091.7|108066.7|108084.3|108059.3|32
1725955630000|2024-09-10 08:07:10|108091.4|108066.4|108079.8|108054.8|108091.4|108066.4|108079.8|108054.8|33
1725955640000|2024-09-10 08:07:20|108079.6|108054.6|108083.7|108058.7|108083.7|108058.7|108079.1|108054.1|15
1725955650000|2024-09-10 08:07:30|108083.8|108058.8|108087.2|108062.2|108087.6|108062.6|108083.1|108058.1|15
1725955660000|2024-09-10 08:07:40|108086.5|108061.5|108093.2|108068.2|108093.2|108068.2|108086.1|108061.1|13
1725955670000|2024-09-10 08:07:50|108092.8|108067.8|108089.2|108064.2|108093.5|108068.5|108089.2|108064.2|19
1725955680000|2024-09-10 08:08:00|108088.8|108063.8|108087.6|108062.6|108088.8|108063.8|108087|108062|11
1725955690000|2024-09-10 08:08:10|108087.3|108062.3|108085.2|108060.2|108087.3|108062.3|108083|108058|16
1725955700000|2024-09-10 08:08:20|108085.3|108060.3|108086.7|108061.7|108086.8|108061.8|108085.1|108060.1|8
1725955710000|2024-09-10 08:08:30|108085.6|108060.6|108082.3|108057.3|108087.2|108062.2|108080.2|108055.2|12
1725955720000|2024-09-10 08:08:40|108082.6|108057.6|108079.3|108054.3|108083.8|108058.8|108079.3|108054.3|16
1725955730000|2024-09-10 08:08:50|108078.9|108053.9|108084.1|108059.1|108084.8|108059.8|108078.7|108053.7|17
1725955740000|2024-09-10 08:09:00|108083.9|108058.9|108086.5|108061.5|108086.5|108061.5|108083.1|108058.1|11
1725955750000|2024-09-10 08:09:10|108086.2|108061.2|108100.4|108050.4|108100.8|108062.9|108086.2|108048.9|14
1725955760000|2024-09-10 08:09:20|108100.8|108050.8|108086.1|108061.1|108100.8|108061.1|108086.1|108048.9|19
1725955770000|2024-09-10 08:09:30|108086.2|108061.2|108084.3|108059.3|108086.2|108061.2|108083.6|108058.6|13
1725955780000|2024-09-10 08:09:40|108083.6|108058.6|108083.3|108058.3|108083.6|108058.6|108083|108058|6
1725955790000|2024-09-10 08:09:50|108083.5|108058.5|108083.3|108058.3|108083.5|108058.5|108083|108058|7
1725955800000|2024-09-10 08:10:00|108083.2|108058.2|108075.3|108050.3|108083.9|108058.9|108072.3|108047.3|26
1725955810000|2024-09-10 08:10:10|108075.8|108050.8|108077.9|108052.9|108077.9|108052.9|108074.5|108049.5|12
1725955820000|2024-09-10 08:10:20|108074.5|108049.5|108054.2|108029.2|108074.7|108049.7|108054.2|108029.2|18
1725955830000|2024-09-10 08:10:30|108049.9|108024.9|108045.3|108020.3|108049.9|108024.9|108044.4|108019.4|25
1725955840000|2024-09-10 08:10:40|108045.6|108020.6|108045.2|108020.2|108048.4|108023.4|108044.4|108019.4|27
1725955850000|2024-09-10 08:10:50|108045.9|108020.9|108044.5|108019.5|108049.5|108024.5|108044.4|108019.4|26
1725955860000|2024-09-10 08:11:00|108046.9|108021.9|108050.5|108025.5|108051.5|108026.5|108046.5|108021.5|26
1725955870000|2024-09-10 08:11:10|108050.8|108025.8|108054.1|108029.1|108057|108032|108050.8|108025.8|21
1725955880000|2024-09-10 08:11:20|108054|108029|108035.4|108010.4|108054.1|108029.1|108034.5|108009.5|26
1725955890000|2024-09-10 08:11:30|108034.9|108009.9|108034.6|108009.6|108035.7|108010.7|108033.8|108008.8|20
1725955900000|2024-09-10 08:11:40|108034|108009|108028.1|108003.1|108034.6|108009.6|108028.1|108003.1|41
1725955910000|2024-09-10 08:11:50|108028.5|108003.5|108014.7|107989.7|108028.5|108003.5|108011.5|107986.5|37
1725955920000|2024-09-10 08:12:00|108014.8|107989.8|108018.8|107993.8|108020.2|107995.2|108013.6|107988.6|19
1725955930000|2024-09-10 08:12:10|108025.3|108000.3|108006.3|107981.3|108025.3|108000.3|108005.6|107980.6|37
1725955940000|2024-09-10 08:12:20|108005.8|107980.8|108000.3|107975.3|108006.3|107981.3|107999.6|107974.6|21
1725955950000|2024-09-10 08:12:30|108000|107975|107999.6|107974.6|108000.9|107975.9|107995.9|107970.9|26
1725955960000|2024-09-10 08:12:40|107999.4|107974.4|107991.1|107966.1|108003.8|107978.8|107991.1|107966.1|28
1725955970000|2024-09-10 08:12:50|107992|107967|107978.5|107953.5|107992.5|107967.5|107977.7|107952.7|35
1725955980000|2024-09-10 08:13:00|107979.3|107954.3|107977.3|107952.3|107979.3|107954.3|107976.5|107951.5|22
1725955990000|2024-09-10 08:13:10|107977.2|107952.2|107979.9|107954.9|107979.9|107954.9|107977.2|107952.2|7
1725956000000|2024-09-10 08:13:20|107979.6|107954.6|107987.3|107962.3|107987.4|107962.4|107964.6|107939.6|44
1725956010000|2024-09-10 08:13:30|107983.8|107958.8|107980.6|107955.6|107985.1|107960.1|107980.6|107955.6|19
1725956020000|2024-09-10 08:13:40|107979.9|107954.9|107980.9|107955.9|107980.9|107955.9|107978.6|107953.6|10
1725956030000|2024-09-10 08:13:50|107981.1|107956.1|107981.7|107956.7|107984.6|107959.6|107981.1|107956.1|15
1725956040000|2024-09-10 08:14:00|107981.9|107956.9|107967|107942|107981.9|107956.9|107966.2|107941.2|30
1725956050000|2024-09-10 08:14:10|107966.7|107941.7|107970|107945|107972.2|107947.2|107965.9|107940.9|23
1725956060000|2024-09-10 08:14:20|107969.9|107944.9|107969.9|107944.9|107970.4|107945.4|107969.9|107944.9|8
1725956070000|2024-09-10 08:14:30|107970.5|107945.5|107970.4|107945.4|107972.7|107947.7|107970.1|107945.1|22
1725956080000|2024-09-10 08:14:40|107970.6|107945.6|107970.2|107945.2|107970.6|107945.6|107970|107945|6
1725956090000|2024-09-10 08:14:50|107969.9|107944.9|107981.7|107956.7|107985.5|107960.5|107969.5|107944.5|39
1725956100000|2024-09-10 08:15:00|107982.1|107957.1|107980.3|107955.3|107982.1|107957.1|107972.8|107947.8|35
1725956110000|2024-09-10 08:15:10|107980.1|107955.1|107958.5|107933.5|107980.1|107955.1|107958.5|107933.5|45
1725956120000|2024-09-10 08:15:20|107958.7|107933.7|107949.9|107924.9|107958.7|107933.7|107949.9|107924.9|15
1725956130000|2024-09-10 08:15:30|107950|107925|107949.8|107924.8|107950.2|107925.2|107949.5|107924.5|7
1725956140000|2024-09-10 08:15:40|107950|107925|107949|107924|107950.1|107925.1|107949|107924|4
1725956150000|2024-09-10 08:15:50|107948.9|107923.9|107948.3|107923.3|107949.5|107924.5|107948.3|107923.3|9
1725956160000|2024-09-10 08:16:00|107948.9|107923.9|107944|107919|107950.6|107925.6|107941.6|107916.6|31
1725956170000|2024-09-10 08:16:10|107944.2|107919.2|107959.2|107934.2|107970|107945|107944.2|107919.2|36
1725956180000|2024-09-10 08:16:20|107959.3|107934.3|107963|107938|107964.3|107939.3|107959.3|107934.3|19
1725956190000|2024-09-10 08:16:30|107962.6|107937.6|107964.2|107939.2|107964.2|107939.2|107962.3|107937.3|14
1725956200000|2024-09-10 08:16:40|107964.1|107939.1|107964.2|107939.2|107964.7|107939.7|107962|107937|25
1725956210000|2024-09-10 08:16:50|107964|107939|107965.1|107940.1|107965.1|107940.1|107963.9|107938.9|12
1725956220000|2024-09-10 08:17:00|107967.1|107942.1|107972.7|107947.7|107975.6|107950.6|107967.1|107942.1|31
1725956230000|2024-09-10 08:17:10|107972.9|107947.9|107974.8|107949.8|107975.8|107950.8|107967.6|107942.6|29
1725956240000|2024-09-10 08:17:20|107974.5|107949.5|107974.1|107949.1|107984.6|107959.6|107973.8|107948.8|40
1725956250000|2024-09-10 08:17:30|107974|107949|107957.7|107932.7|107974.1|107949.1|107955.9|107930.9|46
1725956260000|2024-09-10 08:17:40|107957.1|107932.1|107954.4|107929.4|107957.1|107932.1|107954.1|107929.1|25
1725956270000|2024-09-10 08:17:50|107954.2|107929.2|107938.7|107913.7|107954.7|107929.7|107938.7|107913.7|29
1725956280000|2024-09-10 08:18:00|107938.3|107913.3|107949.8|107924.8|107953.4|107928.4|107928.6|107903.6|61
1725956290000|2024-09-10 08:18:10|107949.5|107924.5|107952.6|107927.6|107952.6|107927.6|107930.8|107905.8|53
1725956300000|2024-09-10 08:18:20|107954.9|107929.9|107955.4|107930.4|107956|107931|107953.7|107928.7|20
1725956310000|2024-09-10 08:18:30|107955.5|107930.5|107959.9|107934.9|107960.3|107935.3|107951.7|107926.7|25
1725956320000|2024-09-10 08:18:40|107960.2|107935.2|107972.4|107947.4|107972.6|107947.6|107960.2|107935.2|26
1725956330000|2024-09-10 08:18:50|107971.8|107946.8|107973.7|107948.7|107974.1|107949.1|107970.8|107945.8|22
1725956340000|2024-09-10 08:19:00|107972.8|107947.8|107952.7|107927.7|107977.6|107952.6|107950.7|107925.7|40
1725956350000|2024-09-10 08:19:10|107953.4|107928.4|107951.6|107926.6|107953.4|107928.4|107949.2|107924.2|30
1725956360000|2024-09-10 08:19:20|107951.7|107926.7|107952.9|107927.9|107952.9|107927.9|107951.7|107926.7|14
1725956370000|2024-09-10 08:19:30|107953.4|107928.4|107978.4|107953.4|107979.8|107954.8|107953.4|107928.4|37
1725956380000|2024-09-10 08:19:40|107978.3|107953.3|107972.6|107947.6|107978.4|107953.4|107971.3|107946.3|21
1725956390000|2024-09-10 08:19:50|107975.3|107950.3|107974.9|107949.9|107980.2|107955.2|107971.5|107946.5|42
1725956400000|2024-09-10 08:20:00|107975|107950|107977.5|107952.5|107982.3|107957.3|107974|107949|32
1725956410000|2024-09-10 08:20:10|107977.1|107952.1|107976.4|107951.4|107979.4|107954.4|107974.2|107949.2|24
1725956420000|2024-09-10 08:20:20|107976.7|107951.7|107978.8|107953.8|107979.3|107954.3|107976.7|107951.7|20
1725956430000|2024-09-10 08:20:30|107978.6|107953.6|107978.1|107953.1|107978.6|107953.6|107973.9|107948.9|26
1725956440000|2024-09-10 08:20:40|107978.2|107953.2|107980.8|107955.8|107984.2|107959.2|107978.2|107953.2|24
1725956450000|2024-09-10 08:20:50|107981.2|107956.2|108030.6|108005.6|108030.6|108005.6|107980.5|107955.5|34
1725956460000|2024-09-10 08:21:00|108043.4|107993.4|108025.5|108000.5|108047.6|108004.6|108025.4|107992|29
1725956470000|2024-09-10 08:21:10|108025.6|108000.6|108046.6|107996.6|108047.9|108009.1|108024.1|107993.4|32
1725956480000|2024-09-10 08:21:20|108046.8|107996.8|108034.6|107984.6|108047.2|107997.2|108034.6|107984.6|31
1725956490000|2024-09-10 08:21:30|108034.2|107984.2|108025.8|107975.8|108037.4|107987.4|108025.8|107975.8|25
1725956500000|2024-09-10 08:21:40|108027.7|107977.7|108054.5|108004.5|108057.9|108007.9|108026.8|107976.8|48
1725956510000|2024-09-10 08:21:50|108054.2|108004.2|108035.9|108010.9|108056.3|108011.7|108035.2|108003.2|39
1725956520000|2024-09-10 08:22:00|108036|108011|108050|108025|108050|108025|108035.2|108010.2|33
1725956530000|2024-09-10 08:22:10|108049.7|108024.7|108049.6|108024.6|108050.8|108025.8|108049.6|108024.6|10
1725956540000|2024-09-10 08:22:20|108048.7|108023.7|108035.3|108010.3|108048.7|108023.7|108035.3|108010.3|27
1725956550000|2024-09-10 08:22:30|108035.7|108010.7|108034.8|108009.8|108036|108011|108034.1|108009.1|20
1725956560000|2024-09-10 08:22:40|108034.6|108009.6|108032.1|108007.1|108034.8|108009.8|108029.5|108004.5|30
1725956570000|2024-09-10 08:22:50|108032.5|108007.5|108036.2|108011.2|108036.2|108011.2|108031.4|108006.4|19
1725956580000|2024-09-10 08:23:00|108036.4|108011.4|108046.6|108021.6|108047|108022|108036.4|108011.4|25
1725956590000|2024-09-10 08:23:10|108046.8|108021.8|108048|108023|108048.3|108023.3|108046.8|108021.8|14
1725956600000|2024-09-10 08:23:20|108048.1|108023.1|108057.9|108032.9|108058.1|108033.1|108047.7|108022.7|29
1725956610000|2024-09-10 08:23:30|108056.9|108031.9|108071.1|108046.1|108071.1|108046.1|108056.6|108031.6|31
1725956620000|2024-09-10 08:23:40|108071.2|108046.2|108072.6|108047.6|108074.5|108049.5|108071.2|108046.2|26
1725956630000|2024-09-10 08:23:50|108072.9|108047.9|108096.6|108071.6|108096.6|108071.6|108072.9|108047.9|38
1725956640000|2024-09-10 08:24:00|108096.8|108071.8|108097.5|108072.5|108097.7|108072.7|108094.1|108069.1|22
1725956650000|2024-09-10 08:24:10|108097.7|108072.7|108096.5|108071.5|108097.7|108072.7|108096.1|108071.1|18
1725956660000|2024-09-10 08:24:20|108096.8|108071.8|108084|108059|108096.8|108071.8|108083.7|108058.7|32
1725956670000|2024-09-10 08:24:30|108083.9|108058.9|108088.7|108063.7|108089.4|108064.4|108083.6|108058.6|26
1725956680000|2024-09-10 08:24:40|108089.4|108064.4|108086.9|108061.9|108091|108066|108086.9|108061.9|20
1725956690000|2024-09-10 08:24:50|108086.8|108061.8|108087|108062|108099.7|108074.7|108085.7|108060.7|45
1725956700000|2024-09-10 08:25:00|108086.5|108061.5|108074.9|108049.9|108090.2|108065.2|108074.9|108049.9|40
1725956710000|2024-09-10 08:25:10|108074.7|108049.7|108061.1|108036.1|108074.7|108049.7|108060.3|108035.3|27
1725956720000|2024-09-10 08:25:20|108060.5|108035.5|108061.4|108036.4|108061.4|108036.4|108055.9|108030.9|23
1725956730000|2024-09-10 08:25:30|108061.7|108036.7|108061.7|108036.7|108063.1|108038.1|108061.5|108036.5|9
1725956740000|2024-09-10 08:25:40|108063|108038|108063.4|108038.4|108063.5|108038.5|108062.1|108037.1|14
1725956750000|2024-09-10 08:25:50|108063.3|108038.3|108062.5|108037.5|108065.2|108040.2|108062.4|108037.4|16
1725956760000|2024-09-10 08:26:00|108062.7|108037.7|108065|108040|108065.4|108040.4|108062.2|108037.2|15
1725956770000|2024-09-10 08:26:10|108065.1|108040.1|108069.4|108044.4|108070.5|108045.5|108064.9|108039.9|20
1725956780000|2024-09-10 08:26:20|108070.5|108045.5|108063.6|108038.6|108071.7|108046.7|108063.6|108038.6|25
1725956790000|2024-09-10 08:26:30|108063|108038|108049.3|108024.3|108063|108038|108049.1|108024.1|31
1725956800000|2024-09-10 08:26:40|108049.6|108024.6|108040.4|108015.4|108049.7|108024.7|108039.1|108014.1|35
1725956810000|2024-09-10 08:26:50|108040.7|108015.7|108031.3|108006.3|108040.7|108015.7|108031.3|108006.3|22
1725956820000|2024-09-10 08:27:00|108032.2|108007.2|108037.5|108012.5|108038.9|108013.9|108032.2|108007.2|22
1725956830000|2024-09-10 08:27:10|108038|108013|108037.8|108012.8|108038.2|108013.2|108037.5|108012.5|11
1725956840000|2024-09-10 08:27:20|108038|108013|108053.8|108028.8|108054.1|108029.1|108038|108013|19
1725956850000|2024-09-10 08:27:30|108056|108031|108056.6|108031.6|108057.8|108032.8|108056|108031|14
1725956860000|2024-09-10 08:27:40|108056.5|108031.5|108060.1|108035.1|108060.3|108035.3|108056.5|108031.5|21
1725956870000|2024-09-10 08:27:50|108059.9|108034.9|108062.3|108037.3|108064.8|108039.8|108059.6|108034.6|19
1725956880000|2024-09-10 08:28:00|108062.1|108037.1|108051.9|108026.9|108062.1|108037.1|108050.7|108025.7|33
1725956890000|2024-09-10 08:28:10|108051.8|108026.8|108053|108028|108053|108028|108049.3|108024.3|15
1725956900000|2024-09-10 08:28:20|108053.4|108028.4|108055.4|108030.4|108059.6|108034.6|108053.4|108028.4|28
1725956910000|2024-09-10 08:28:30|108055.3|108030.3|108046.3|108021.3|108055.3|108030.3|108046.3|108021.3|17
1725956920000|2024-09-10 08:28:40|108046.7|108021.7|108066.6|108041.6|108066.6|108041.6|108043.8|108018.8|39
1725956930000|2024-09-10 08:28:50|108066.8|108041.8|108069.9|108044.9|108070.3|108045.3|108066.7|108041.7|19
1725956940000|2024-09-10 08:29:00|108069.8|108044.8|108067.3|108042.3|108069.8|108044.8|108066.6|108041.6|15
1725956950000|2024-09-10 08:29:10|108067.8|108042.8|108068|108043|108068.2|108043.2|108067.5|108042.5|15
1725956960000|2024-09-10 08:29:20|108067.9|108042.9|108068.1|108043.1|108068.3|108043.3|108067.3|108042.3|15
1725956970000|2024-09-10 08:29:30|108068.3|108043.3|108068.3|108043.3|108070.5|108045.5|108068.2|108043.2|18
1725956980000|2024-09-10 08:29:40|108068.2|108043.2|108079.6|108029.6|108081.9|108043.8|108068.1|108029.3|23
1725956990000|2024-09-10 08:29:50|108079.5|108029.5|108077.9|108027.9|108079.5|108029.5|108077.8|108027.8|21
1725957000000|2024-09-10 08:30:00|108077|108027|108069.3|108019.3|108077.7|108027.7|108069|108019|31
1725957010000|2024-09-10 08:30:10|108068.4|108018.4|108066.5|108016.5|108068.4|108018.4|108066.4|108016.4|18
1725957020000|2024-09-10 08:30:20|108066.6|108016.6|108065.7|108015.7|108066.6|108016.6|108065.5|108015.5|16
1725957030000|2024-09-10 08:30:30|108065.9|108015.9|108039.9|108014.9|108067.2|108020.5|108039.9|108011|29
1725957040000|2024-09-10 08:30:40|108040.6|108015.6|108039.7|108014.7|108041.9|108016.9|108037.4|108012.4|19
1725957050000|2024-09-10 08:30:50|108039.1|108014.1|108007.9|107957.9|108039.1|108014.1|107996.1|107957.6|34
1725957060000|2024-09-10 08:31:00|108008.2|107958.2|108026.2|107976.2|108026.2|107976.2|107992.8|107956|32
1725957070000|2024-09-10 08:31:10|108025.1|107975.1|108040.3|108015.3|108040.3|108015.3|108025.1|107975.1|32
1725957080000|2024-09-10 08:31:20|108040.7|108015.7|108037.7|108012.7|108041.1|108016.1|108032.8|108007.8|33
1725957090000|2024-09-10 08:31:30|108037.4|108012.4|108045.7|108020.7|108045.7|108020.7|108036.4|108011.4|21
1725957100000|2024-09-10 08:31:40|108045.8|108020.8|108054.5|108029.5|108057.7|108032.7|108044.6|108019.6|35
1725957110000|2024-09-10 08:31:50|108052.8|108027.8|108056.1|108031.1|108056.8|108031.8|108050.2|108025.2|25
1725957120000|2024-09-10 08:32:00|108055|108030|108073.4|108048.4|108074.8|108049.8|108054.7|108029.7|39
1725957130000|2024-09-10 08:32:10|108072.9|108047.9|108070.3|108045.3|108073.8|108048.8|108068.7|108043.7|33
1725957140000|2024-09-10 08:32:20|108070.8|108045.8|108073.8|108048.8|108074.5|108049.5|108070.5|108045.5|21
1725957150000|2024-09-10 08:32:30|108073.5|108048.5|108081.2|108056.2|108081.2|108056.2|108073.4|108048.4|23
1725957160000|2024-09-10 08:32:40|108081.7|108056.7|108081|108056|108083.8|108058.8|108079.4|108054.4|21
1725957170000|2024-09-10 08:32:50|108081.1|108056.1|108065.9|108040.9|108092.6|108067.6|108065.5|108040.5|55
1725957180000|2024-09-10 08:33:00|108065.3|108040.3|108064.1|108039.1|108065.9|108040.9|108057.1|108032.1|33
1725957190000|2024-09-10 08:33:10|108064.6|108039.6|108073|108048|108073|108048|108064.6|108039.6|21
1725957200000|2024-09-10 08:33:20|108071.8|108046.8|108088.2|108063.2|108089.5|108064.5|108071.8|108046.8|27
1725957210000|2024-09-10 08:33:30|108090|108065|108080.7|108055.7|108090|108065|108079.8|108054.8|29
1725957220000|2024-09-10 08:33:40|108086.8|108061.8|108087|108062|108091.6|108066.6|108086.7|108061.7|21
1725957230000|2024-09-10 08:33:50|108087.1|108062.1|108084.7|108059.7|108092.3|108067.3|108084.1|108059.1|22
1725957240000|2024-09-10 08:34:00|108085.6|108060.6|108088.4|108063.4|108088.4|108063.4|108085.4|108060.4|15
1725957250000|2024-09-10 08:34:10|108088.9|108063.9|108098.4|108048.4|108099.6|108066.6|108088.5|108047.4|30
1725957260000|2024-09-10 08:34:20|108099.1|108049.1|108108.3|108058.3|108108.3|108058.3|108098.2|108048.2|27
1725957270000|2024-09-10 08:34:30|108107.3|108057.3|108106.1|108081.1|108114.2|108081.1|108106.1|108056.8|20
1725957280000|2024-09-10 08:34:40|108106|108081|108116.9|108091.9|108116.9|108091.9|108104.5|108079.5|26
1725957290000|2024-09-10 08:34:50|108116.7|108091.7|108131|108106|108131|108106|108116.1|108091.1|34
1725957300000|2024-09-10 08:35:00|108129.9|108104.9|108132.8|108107.8|108132.8|108107.8|108129.5|108104.5|15
1725957310000|2024-09-10 08:35:10|108132.4|108107.4|108133|108108|108133|108108|108130.9|108105.9|21
1725957320000|2024-09-10 08:35:20|108133.1|108108.1|108135.1|108110.1|108137.8|108112.8|108133.1|108108.1|35
1725957330000|2024-09-10 08:35:30|108135.6|108110.6|108141.1|108116.1|108143.4|108118.4|108135.6|108110.6|30
1725957340000|2024-09-10 08:35:40|108138.8|108113.8|108140.1|108115.1|108141.4|108116.4|108138.1|108113.1|36
1725957350000|2024-09-10 08:35:50|108140.2|108115.2|108144|108119|108147.3|108122.3|108140.2|108115.2|34
1725957360000|2024-09-10 08:36:00|108144.1|108119.1|108143.2|108118.2|108144.9|108119.9|108141.2|108116.2|26
1725957370000|2024-09-10 08:36:10|108143.6|108118.6|108143.5|108118.5|108145.2|108120.2|108143.3|108118.3|22
1725957380000|2024-09-10 08:36:20|108143.3|108118.3|108142.8|108117.8|108145.8|108120.8|108142.5|108117.5|24
1725957390000|2024-09-10 08:36:30|108143|108118|108143.8|108118.8|108143.8|108118.8|108142.6|108117.6|9
1725957400000|2024-09-10 08:36:40|108144.1|108119.1|108139.9|108114.9|108144.1|108119.1|108135.3|108110.3|36
1725957410000|2024-09-10 08:36:50|108139.7|108114.7|108136.5|108111.5|108140.2|108115.2|108135.3|108110.3|32
1725957420000|2024-09-10 08:37:00|108137.3|108112.3|108147.4|108122.4|108149|108124|108136|108111|33
1725957430000|2024-09-10 08:37:10|108146.8|108121.8|108147.5|108122.5|108147.5|108122.5|108145.5|108120.5|18
1725957440000|2024-09-10 08:37:20|108147.9|108122.9|108148.9|108123.9|108149.1|108124.1|108147.5|108122.5|15
1725957450000|2024-09-10 08:37:30|108149.1|108124.1|108147.5|108122.5|108149.4|108124.4|108147.2|108122.2|24
1725957460000|2024-09-10 08:37:40|108146.2|108121.2|108100.2|108075.2|108146.5|108121.5|108100.2|108068.7|35
1725957470000|2024-09-10 08:37:50|108100.7|108075.7|108101.5|108076.5|108106.1|108081.1|108094.5|108069.5|33
1725957480000|2024-09-10 08:38:00|108101|108076|108098.5|108073.5|108101.3|108076.3|108089.3|108064.3|40
1725957490000|2024-09-10 08:38:10|108097.9|108072.9|108094.9|108069.9|108100.8|108075.8|108094.5|108069.5|21
1725957500000|2024-09-10 08:38:20|108095.5|108070.5|108104.4|108054.4|108107.8|108070.5|108092.3|108054|34
1725957510000|2024-09-10 08:38:30|108104.7|108054.7|108077.7|108052.7|108104.7|108056.7|108077.2|108040.7|33
1725957520000|2024-09-10 08:38:40|108078.3|108053.3|108075.3|108050.3|108081.4|108056.4|108074.8|108049.8|27
1725957530000|2024-09-10 08:38:50|108075.1|108050.1|108090.3|108065.3|108090.3|108065.3|108073.3|108048.3|24
1725957540000|2024-09-10 08:39:00|108090.2|108065.2|108091.9|108066.9|108096.4|108071.4|108090.2|108065.2|31
1725957550000|2024-09-10 08:39:10|108092.1|108067.1|108097.6|108072.6|108097.6|108072.6|108092.1|108067.1|15
1725957560000|2024-09-10 08:39:20|108097|108072|108095.7|108070.7|108097.6|108072.6|108095.7|108070.7|8
1725957570000|2024-09-10 08:39:30|108092.7|108067.7|108091.5|108066.5|108092.7|108067.7|108090.4|108065.4|17
1725957580000|2024-09-10 08:39:40|108091.6|108066.6|108089.8|108064.8|108093.2|108068.2|108089.8|108064.8|21
1725957590000|2024-09-10 08:39:50|108089|108064|108090.4|108065.4|108091.3|108066.3|108087.4|108062.4|27
1725957600000|2024-09-10 08:40:00|108090.7|108065.7|108092.2|108067.2|108092.2|108067.2|108089.8|108064.8|16
1725957610000|2024-09-10 08:40:10|108092|108067|108095.2|108070.2|108095.2|108070.2|108092|108067|10
1725957620000|2024-09-10 08:40:20|108095|108070|108109|108084|108118.9|108093.9|108095|108070|35
1725957630000|2024-09-10 08:40:30|108109.2|108084.2|108116|108091|108116.3|108091.3|108107.4|108082.4|28
1725957640000|2024-09-10 08:40:40|108115.6|108090.6|108068.7|108043.7|108115.6|108090.6|108067.9|108042.9|40
1725957650000|2024-09-10 08:40:50|108067.9|108042.9|108047.3|108022.3|108067.9|108042.9|108046.4|108021.4|44
1725957660000|2024-09-10 08:41:00|108045.3|108020.3|108072.4|108047.4|108073.5|108048.5|108045.3|108020.3|51
1725957670000|2024-09-10 08:41:10|108072.7|108047.7|108069.2|108044.2|108081.2|108056.2|108069.2|108044.2|27
1725957680000|2024-09-10 08:41:20|108069|108044|108069.1|108044.1|108070.3|108045.3|108067|108042|23
1725957690000|2024-09-10 08:41:30|108069.2|108044.2|108056|108031|108069.4|108044.4|108056|108031|20
1725957700000|2024-09-10 08:41:40|108056.1|108031.1|108060.4|108035.4|108060.4|108035.4|108056|108031|24
1725957710000|2024-09-10 08:41:50|108067.9|108042.9|108094.5|108069.5|108094.5|108069.5|108067.9|108042.9|36
1725957720000|2024-09-10 08:42:00|108094.6|108069.6|108100.2|108075.2|108100.2|108075.2|108093.7|108068.7|18
1725957730000|2024-09-10 08:42:10|108100.4|108075.4|108089.8|108064.8|108104|108079|108089.7|108064.7|25
1725957740000|2024-09-10 08:42:20|108089|108064|108078.7|108053.7|108092.1|108067.1|108078|108053|36
1725957750000|2024-09-10 08:42:30|108079.4|108054.4|108080.8|108055.8|108082.3|108057.3|108077|108052|31
1725957760000|2024-09-10 08:42:40|108080.7|108055.7|108080.3|108055.3|108081.3|108056.3|108080|108055|18
1725957770000|2024-09-10 08:42:50|108080.4|108055.4|108079.7|108054.7|108080.4|108055.4|108079.6|108054.6|11
1725957780000|2024-09-10 08:43:00|108079.4|108054.4|108088.8|108063.8|108088.8|108063.8|108078.7|108053.7|18
1725957790000|2024-09-10 08:43:10|108087.8|108062.8|108079.4|108054.4|108087.8|108062.8|108079.1|108054.1|23
1725957800000|2024-09-10 08:43:20|108079.3|108054.3|108070|108045|108079.3|108054.3|108070|108045|26
1725957810000|2024-09-10 08:43:30|108069.6|108044.6|108069.7|108044.7|108069.7|108044.7|108068.2|108043.2|12
1725957820000|2024-09-10 08:43:40|108069.2|108044.2|108068.5|108043.5|108069.4|108044.4|108067.6|108042.6|11
1725957830000|2024-09-10 08:43:50|108068.6|108043.6|108074.1|108049.1|108074.6|108049.6|108068.5|108043.5|13
1725957840000|2024-09-10 08:44:00|108073.6|108048.6|108073.5|108048.5|108073.8|108048.8|108072.2|108047.2|19
1725957850000|2024-09-10 08:44:10|108073.4|108048.4|108071.9|108046.9|108073.6|108048.6|108069.6|108044.6|17
1725957860000|2024-09-10 08:44:20|108069|108044|108065.4|108040.4|108069|108044|108065.2|108040.2|12
1725957870000|2024-09-10 08:44:30|108065.1|108040.1|108065.6|108040.6|108065.8|108040.8|108064.5|108039.5|13
1725957880000|2024-09-10 08:44:40|108065.7|108040.7|108065.6|108040.6|108066.3|108041.3|108065.4|108040.4|11
1725957890000|2024-09-10 08:44:50|108066.1|108041.1|108059|108034|108066.1|108041.1|108059|108034|15
1725957900000|2024-09-10 08:45:00|108059.1|108034.1|108032.7|108007.7|108059.1|108034.1|108026.7|108001.7|40
1725957910000|2024-09-10 08:45:10|108032.9|108007.9|108028|108003|108033.4|108008.4|108024.1|107999.1|20
1725957920000|2024-09-10 08:45:20|108028.3|108003.3|108071.9|108021.9|108072.1|108022.1|108028.3|108001|35
1725957930000|2024-09-10 08:45:30|108072.2|108022.2|108071.4|108021.4|108072.3|108022.3|108063.5|108013.5|29
1725957940000|2024-09-10 08:45:40|108070.9|108020.9|108070.9|108020.9|108073.6|108023.6|108070.3|108020.3|19
1725957950000|2024-09-10 08:45:50|108071|108021|108073|108023|108073.5|108023.5|108070.6|108020.6|18
1725957960000|2024-09-10 08:46:00|108073.1|108023.1|108058.2|108033.2|108073.1|108033.5|108057.3|108019.5|18
1725957970000|2024-09-10 08:46:10|108059.3|108034.3|108079.6|108054.6|108079.6|108054.6|108059.3|108034.3|27
1725957980000|2024-09-10 08:46:20|108079.8|108054.8|108080.8|108055.8|108080.8|108055.8|108079.8|108054.8|7
1725957990000|2024-09-10 08:46:30|108080.7|108055.7|108080.6|108055.6|108081|108056|108078.8|108053.8|12
1725958000000|2024-09-10 08:46:40|108082.5|108057.5|108081.8|108056.8|108083.3|108058.3|108078.6|108053.6|33
1725958010000|2024-09-10 08:46:50|108082.3|108057.3|108097.9|108072.9|108099.6|108074.6|108081.9|108056.9|24
1725958020000|2024-09-10 08:47:00|108097.6|108072.6|108089.4|108064.4|108097.6|108072.6|108087.2|108062.2|28
1725958030000|2024-09-10 08:47:10|108089.5|108064.5|108089.2|108064.2|108093.6|108068.6|108089.2|108064.2|25
1725958040000|2024-09-10 08:47:20|108089.4|108064.4|108094.7|108069.7|108094.9|108069.9|108089.4|108064.4|13
1725958050000|2024-09-10 08:47:30|108094.4|108069.4|108104.1|108079.1|108104.1|108079.1|108092.4|108067.4|22
1725958060000|2024-09-10 08:47:40|108104.4|108079.4|108098.9|108073.9|108106.9|108081.9|108098.9|108073.9|29
1725958070000|2024-09-10 08:47:50|108098.6|108073.6|108095.7|108070.7|108098.6|108073.6|108095.7|108070.7|14
1725958080000|2024-09-10 08:48:00|108095.8|108070.8|108089.1|108064.1|108096.3|108071.3|108089|108064|13
1725958090000|2024-09-10 08:48:10|108088.9|108063.9|108090.7|108065.7|108091.4|108066.4|108088.9|108063.9|24
1725958100000|2024-09-10 08:48:20|108091.2|108066.2|108100.1|108075.1|108100.3|108075.3|108090.5|108065.5|20
1725958110000|2024-09-10 08:48:30|108100.2|108075.2|108107.1|108082.1|108111.4|108086.4|108099.9|108074.9|25
1725958120000|2024-09-10 08:48:40|108106.8|108081.8|108108.2|108083.2|108115.3|108090.3|108105.9|108080.9|43
1725958130000|2024-09-10 08:48:50|108107.8|108082.8|108112.9|108087.9|108121|108096|108107.4|108082.4|41
1725958140000|2024-09-10 08:49:00|108113|108088|108104.1|108079.1|108113|108088|108104.1|108079.1|23
1725958150000|2024-09-10 08:49:10|108104.5|108079.5|108100.3|108075.3|108106.5|108081.5|108100|108075|21
1725958160000|2024-09-10 08:49:20|108099.9|108074.9|108100.6|108075.6|108102.2|108077.2|108099.1|108074.1|16
1725958170000|2024-09-10 08:49:30|108100|108075|108099.7|108074.7|108100|108075|108099.6|108074.6|4
1725958180000|2024-09-10 08:49:40|108099.5|108074.5|108094.9|108069.9|108099.5|108074.5|108091.8|108066.8|15
1725958190000|2024-09-10 08:49:50|108095.1|108070.1|108094.9|108069.9|108096.6|108071.6|108094.6|108069.6|16
1725958200000|2024-09-10 08:50:00|108095.5|108070.5|108095.8|108070.8|108100.2|108075.2|108095.5|108070.5|22
1725958210000|2024-09-10 08:50:10|108095.4|108070.4|108100.9|108075.9|108101.9|108076.9|108095.4|108070.4|24
1725958220000|2024-09-10 08:50:20|108100.2|108075.2|108112.3|108087.3|108112.3|108087.3|108100.2|108075.2|28
1725958230000|2024-09-10 08:50:30|108112.4|108087.4|108121.7|108096.7|108121.9|108096.9|108112.4|108087.4|21
1725958240000|2024-09-10 08:50:40|108122.1|108097.1|108122.2|108097.2|108122.6|108097.6|108121.8|108096.8|8
1725958250000|2024-09-10 08:50:50|108122.1|108097.1|108110|108085|108122.1|108097.1|108110|108085|20
1725958260000|2024-09-10 08:51:00|108109.8|108084.8|108108.6|108083.6|108110.3|108085.3|108107.9|108082.9|19
1725958270000|2024-09-10 08:51:10|108108.8|108083.8|108106.8|108081.8|108109.4|108084.4|108106.8|108081.8|13
1725958280000|2024-09-10 08:51:20|108106.7|108081.7|108101.7|108076.7|108108.4|108083.4|108100.8|108075.8|14
1725958290000|2024-09-10 08:51:30|108102|108077|108105.4|108080.4|108105.4|108080.4|108102|108077|17
1725958300000|2024-09-10 08:51:40|108105.2|108080.2|108117.8|108092.8|108118.4|108093.4|108099.4|108074.4|38
1725958310000|2024-09-10 08:51:50|108117|108092|108118.2|108093.2|108118.4|108093.4|108116.7|108091.7|17
1725958320000|2024-09-10 08:52:00|108118.1|108093.1|108125.1|108100.1|108128.7|108103.7|108116.3|108091.3|35
1725958330000|2024-09-10 08:52:10|108124.6|108099.6|108108.9|108083.9|108124.6|108099.6|108108.3|108083.3|28
1725958340000|2024-09-10 08:52:20|108109.1|108084.1|108121.8|108096.8|108121.8|108096.8|108108.5|108083.5|17
1725958350000|2024-09-10 08:52:30|108121.2|108096.2|108121.9|108096.9|108125.1|108100.1|108121.2|108096.2|26
1725958360000|2024-09-10 08:52:40|108122.7|108097.7|108123.2|108098.2|108124.1|108099.1|108122.3|108097.3|13
1725958370000|2024-09-10 08:52:50|108123.1|108098.1|108119.6|108094.6|108123.1|108098.1|108119.6|108094.6|16
1725958380000|2024-09-10 08:53:00|108119.5|108094.5|108115.1|108090.1|108119.5|108094.5|108115.1|108090.1|16
1725958390000|2024-09-10 08:53:10|108112.5|108087.5|108109.8|108084.8|108112.5|108087.5|108106.2|108081.2|27
1725958400000|2024-09-10 08:53:20|108109.6|108084.6|108103.5|108078.5|108110.1|108085.1|108102.1|108077.1|20
1725958410000|2024-09-10 08:53:30|108103.8|108078.8|108102.9|108077.9|108104.3|108079.3|108102.9|108077.9|8
1725958420000|2024-09-10 08:53:40|108102.6|108077.6|108101|108076|108102.6|108077.6|108097.3|108072.3|20
1725958430000|2024-09-10 08:53:50|108101.1|108076.1|108105.5|108080.5|108105.5|108080.5|108099.7|108074.7|14
1725958440000|2024-09-10 08:54:00|108106.4|108081.4|108114.1|108089.1|108116.7|108091.7|108106.4|108081.4|25
1725958450000|2024-09-10 08:54:10|108114.2|108089.2|108113.9|108088.9|108116.5|108091.5|108113.9|108088.9|9
1725958460000|2024-09-10 08:54:20|108114.7|108089.7|108125.7|108100.7|108125.7|108100.7|108114.4|108089.4|22
1725958470000|2024-09-10 08:54:30|108125.8|108100.8|108131.8|108106.8|108133.3|108108.3|108125.8|108100.8|9
1725958480000|2024-09-10 08:54:40|108131.5|108106.5|108128.8|108103.8|108131.7|108106.7|108128.6|108103.6|17
1725958490000|2024-09-10 08:54:50|108131.1|108106.1|108132.8|108107.8|108133.3|108108.3|108131.1|108106.1|27
1725958500000|2024-09-10 08:55:00|108136.1|108111.1|108134.4|108109.4|108137.9|108112.9|108134.4|108109.4|28
1725958510000|2024-09-10 08:55:10|108134.9|108109.9|108133.7|108108.7|108137.2|108112.2|108133.1|108108.1|24
1725958520000|2024-09-10 08:55:20|108133.1|108108.1|108129.4|108104.4|108133.7|108108.7|108129.2|108104.2|18
1725958530000|2024-09-10 08:55:30|108129|108104|108125|108100|108129.5|108104.5|108125|108100|11
1725958540000|2024-09-10 08:55:40|108125.3|108100.3|108129.3|108104.3|108129.6|108104.6|108125|108100|21
1725958550000|2024-09-10 08:55:50|108129|108104|108130.8|108105.8|108131.1|108106.1|108129|108104|8
1725958560000|2024-09-10 08:56:00|108131|108106|108133.7|108108.7|108133.8|108108.8|108131|108106|11
1725958570000|2024-09-10 08:56:10|108134|108109|108132.1|108107.1|108134|108109|108132|108107|10
1725958580000|2024-09-10 08:56:20|108132.5|108107.5|108130.9|108105.9|108132.5|108107.5|108129.5|108104.5|17
1725958590000|2024-09-10 08:56:30|108131.4|108106.4|108129.9|108104.9|108131.8|108106.8|108129.8|108104.8|17
1725958600000|2024-09-10 08:56:40|108130|108105|108126.2|108101.2|108130.2|108105.2|108124.1|108099.1|19
1725958610000|2024-09-10 08:56:50|108126.6|108101.6|108125.3|108100.3|108126.6|108101.6|108125.3|108100.3|8
1725958620000|2024-09-10 08:57:00|108125.8|108100.8|108125.6|108100.6|108131.8|108106.8|108125.5|108100.5|18
1725958630000|2024-09-10 08:57:10|108126.2|108101.2|108125.4|108100.4|108126.2|108101.2|108124|108099|21
1725958640000|2024-09-10 08:57:20|108125.3|108100.3|108123.6|108098.6|108125.3|108100.3|108123.6|108098.6|12
1725958650000|2024-09-10 08:57:30|108123.8|108098.8|108110.7|108085.7|108123.8|108098.8|108109.6|108084.6|22
1725958660000|2024-09-10 08:57:40|108110.8|108085.8|108109.5|108084.5|108110.9|108085.9|108108.4|108083.4|15
1725958670000|2024-09-10 08:57:50|108109.3|108084.3|108097.2|108072.2|108109.8|108084.8|108097.2|108072.2|26
1725958680000|2024-09-10 08:58:00|108097.3|108072.3|108097|108072|108097.3|108072.3|108095.9|108070.9|10
1725958690000|2024-09-10 08:58:10|108097.1|108072.1|108096.9|108071.9|108097.4|108072.4|108096.5|108071.5|8
1725958700000|2024-09-10 08:58:20|108097.1|108072.1|108094.7|108069.7|108097.1|108072.1|108094.1|108069.1|21
1725958710000|2024-09-10 08:58:30|108094.6|108069.6|108093|108068|108094.6|108069.6|108091.6|108066.6|14
1725958720000|2024-09-10 08:58:40|108092.9|108067.9|108101.4|108076.4|108101.9|108076.9|108092.8|108067.8|18
1725958730000|2024-09-10 08:58:50|108101.5|108076.5|108102.5|108077.5|108103.7|108078.7|108101.5|108076.5|14
1725958740000|2024-09-10 08:59:00|108102.8|108077.8|108102|108077|108104.5|108079.5|108102|108077|12
1725958750000|2024-09-10 08:59:10|108102.2|108077.2|108121.9|108071.9|108121.9|108083|108102.2|108070.6|20
1725958760000|2024-09-10 08:59:20|108122.1|108072.1|108121.9|108071.9|108122.1|108072.1|108121.9|108071.9|5
1725958770000|2024-09-10 08:59:30|108121.8|108071.8|108118.9|108068.9|108121.8|108071.8|108117.8|108067.8|14
1725958780000|2024-09-10 08:59:40|108118.8|108068.8|108120.6|108070.6|108120.6|108070.6|108117.6|108067.6|25
1725958790000|2024-09-10 08:59:50|108120.8|108070.8|108122.4|108072.4|108123.9|108073.9|108120.6|108070.6|17
1725958800000|2024-09-10 09:00:00|108122.2|108072.2|108125.1|108075.1|108127.3|108077.3|108122.2|108072.2|24
1725958810000|2024-09-10 09:00:10|108125|108075|108123.1|108073.1|108125.5|108075.5|108121.9|108071.9|21
1725958820000|2024-09-10 09:00:20|108123|108073|108116.7|108066.7|108123|108073|108116.7|108066.7|24
1725958830000|2024-09-10 09:00:30|108116.5|108066.5|108128.5|108078.5|108128.5|108078.5|108116.5|108066.5|24
1725958840000|2024-09-10 09:00:40|108128.4|108078.4|108132.1|108082.1|108132.5|108082.5|108128.1|108078.1|21
1725958850000|2024-09-10 09:00:50|108132.3|108082.3|108132.7|108082.7|108133.5|108083.5|108131.7|108081.7|14
1725958860000|2024-09-10 09:01:00|108132.4|108082.4|108124.1|108074.1|108132.5|108082.5|108123.5|108073.5|28
1725958870000|2024-09-10 09:01:10|108124.5|108074.5|108100.8|108075.8|108124.5|108082.5|108098.8|108070.9|25
1725958880000|2024-09-10 09:01:20|108100.7|108075.7|108103.2|108078.2|108104.5|108079.5|108095.2|108070.2|28
1725958890000|2024-09-10 09:01:30|108103.1|108078.1|108106.4|108081.4|108106.4|108081.4|108103.1|108078.1|13
1725958900000|2024-09-10 09:01:40|108106.3|108081.3|108099.1|108074.1|108106.3|108081.3|108098|108073|16
1725958910000|2024-09-10 09:01:50|108100.3|108075.3|108105.8|108080.8|108105.8|108080.8|108100.3|108075.3|14
1725958920000|2024-09-10 09:02:00|108105.6|108080.6|108101.8|108076.8|108109.4|108084.4|108101.8|108076.8|25
1725958930000|2024-09-10 09:02:10|108101.5|108076.5|108103|108078|108104.4|108079.4|108101.1|108076.1|21
1725958940000|2024-09-10 09:02:20|108103.5|108078.5|108103.5|108078.5|108106.3|108081.3|108103.2|108078.2|16
1725958950000|2024-09-10 09:02:30|108103.3|108078.3|108096.8|108071.8|108103.3|108078.3|108095.5|108070.5|12
1725958960000|2024-09-10 09:02:40|108096.6|108071.6|108086.5|108061.5|108096.7|108071.7|108082.8|108057.8|22
1725958970000|2024-09-10 09:02:50|108088|108063|108092.2|108067.2|108092.2|108067.2|108087.6|108062.6|17
1725958980000|2024-09-10 09:03:00|108091.2|108066.2|108102.1|108077.1|108102.5|108077.5|108091.2|108066.2|21
1725958990000|2024-09-10 09:03:10|108101.9|108076.9|108108.1|108083.1|108108.1|108083.1|108100.9|108075.9|29
1725959000000|2024-09-10 09:03:20|108107.9|108082.9|108117.2|108092.2|108122|108097|108107.9|108082.9|32
1725959010000|2024-09-10 09:03:30|108116.5|108091.5|108114.3|108089.3|108119.5|108094.5|108114.3|108089.3|27
1725959020000|2024-09-10 09:03:40|108114.8|108089.8|108118.5|108093.5|108119|108094|108114.7|108089.7|21
1725959030000|2024-09-10 09:03:50|108118.9|108093.9|108120.4|108095.4|108121.4|108096.4|108118.9|108093.9|26
1725959040000|2024-09-10 09:04:00|108118.9|108093.9|108110.5|108085.5|108118.9|108093.9|108110.5|108085.5|19
1725959050000|2024-09-10 09:04:10|108110.4|108085.4|108112.1|108087.1|108113|108088|108110.3|108085.3|17
1725959060000|2024-09-10 09:04:20|108112.3|108087.3|108114|108089|108114.2|108089.2|108112.3|108087.3|14
1725959070000|2024-09-10 09:04:30|108113.7|108088.7|108125.6|108100.6|108125.7|108100.7|108113.7|108088.7|26
1725959080000|2024-09-10 09:04:40|108126.2|108101.2|108127|108102|108127.2|108102.2|108126.2|108101.2|11
1725959090000|2024-09-10 09:04:50|108127.1|108102.1|108125.6|108100.6|108127.2|108102.2|108125.6|108100.6|11
1725959100000|2024-09-10 09:05:00|108125.8|108100.8|108131.3|108106.3|108131.7|108106.7|108125.5|108100.5|29
1725959110000|2024-09-10 09:05:10|108129.5|108104.5|108131.8|108106.8|108133.1|108108.1|108129.5|108104.5|12
1725959120000|2024-09-10 09:05:20|108131.1|108106.1|108131.6|108106.6|108132.7|108107.7|108131.1|108106.1|13
1725959130000|2024-09-10 09:05:30|108131.5|108106.5|108135.1|108110.1|108135.9|108110.9|108130.3|108105.3|22
1725959140000|2024-09-10 09:05:40|108135.5|108110.5|108144.4|108119.4|108144.4|108119.4|108135.5|108110.5|17
1725959150000|2024-09-10 09:05:50|108145|108120|108153.2|108128.2|108153.9|108128.9|108144.1|108119.1|32
1725959160000|2024-09-10 09:06:00|108153.6|108128.6|108152.2|108127.2|108153.6|108128.6|108152.2|108127.2|14
1725959170000|2024-09-10 09:06:10|108152.3|108127.3|108147.3|108122.3|108152.3|108127.3|108147.3|108122.3|23
1725959180000|2024-09-10 09:06:20|108148.4|108123.4|108150.1|108125.1|108150.2|108125.2|108147.1|108122.1|17
1725959190000|2024-09-10 09:06:30|108150.4|108125.4|108152.8|108127.8|108153|108128|108150.4|108125.4|24
1725959200000|2024-09-10 09:06:40|108153.1|108128.1|108156.2|108131.2|108156.3|108131.3|108153.1|108128.1|16
1725959210000|2024-09-10 09:06:50|108156.7|108131.7|108157.1|108132.1|108157.2|108132.2|108155.7|108130.7|12
1725959220000|2024-09-10 09:07:00|108156.8|108131.8|108157.5|108132.5|108158.6|108133.6|108155.6|108130.6|16
1725959230000|2024-09-10 09:07:10|108156.9|108131.9|108160|108135|108160.2|108135.2|108155.4|108130.4|24
1725959240000|2024-09-10 09:07:20|108160.2|108135.2|108162.6|108137.6|108163|108138|108159.8|108134.8|16
1725959250000|2024-09-10 09:07:30|108162.5|108137.5|108167.1|108142.1|108167.4|108142.4|108162.3|108137.3|26
1725959260000|2024-09-10 09:07:40|108166.9|108141.9|108162.5|108137.5|108167.4|108142.4|108161.6|108136.6|29
1725959270000|2024-09-10 09:07:50|108162.4|108137.4|108161.2|108136.2|108162.7|108137.7|108160.1|108135.1|15
1725959280000|2024-09-10 09:08:00|108160.2|108135.2|108145.6|108120.6|108160.4|108135.4|108144.9|108119.9|35
1725959290000|2024-09-10 09:08:10|108145.9|108120.9|108146|108121|108147.9|108122.9|108145.8|108120.8|22
1725959300000|2024-09-10 09:08:20|108145.7|108120.7|108146.7|108121.7|108146.7|108121.7|108144.6|108119.6|14
1725959310000|2024-09-10 09:08:30|108148.2|108123.2|108148.7|108123.7|108148.7|108123.7|108147.2|108122.2|22
1725959320000|2024-09-10 09:08:40|108148.6|108123.6|108148.9|108123.9|108148.9|108123.9|108144.6|108119.6|21
1725959330000|2024-09-10 09:08:50|108148.7|108123.7|108133.2|108108.2|108150.1|108125.1|108132.7|108107.7|39
1725959340000|2024-09-10 09:09:00|108133.7|108108.7|108112.2|108087.2|108134.7|108109.7|108109.2|108084.2|22
1725959350000|2024-09-10 09:09:10|108112.5|108087.5|108126.6|108101.6|108126.8|108101.8|108112.1|108087.1|28
1725959360000|2024-09-10 09:09:20|108127.5|108102.5|108129.4|108104.4|108129.4|108104.4|108127.5|108102.5|15
1725959370000|2024-09-10 09:09:30|108129.5|108104.5|108131.3|108106.3|108134|108109|108128.9|108103.9|21
1725959380000|2024-09-10 09:09:40|108131.6|108106.6|108132.8|108107.8|108133|108108|108131.3|108106.3|24
1725959390000|2024-09-10 09:09:50|108133|108108|108130.3|108105.3|108134.4|108109.4|108128.9|108103.9|30
1725959400000|2024-09-10 09:10:00|108130.8|108105.8|108138.5|108113.5|108138.5|108113.5|108126.5|108101.5|36
1725959410000|2024-09-10 09:10:10|108140.6|108115.6|108127.5|108102.5|108140.9|108115.9|108124.5|108099.5|28
1725959420000|2024-09-10 09:10:20|108126.9|108101.9|108119.9|108094.9|108127.7|108102.7|108117.5|108092.5|24
1725959430000|2024-09-10 09:10:30|108119.8|108094.8|108106|108081|108130.4|108105.4|108105.9|108080.9|39
1725959440000|2024-09-10 09:10:40|108106.3|108081.3|108117.7|108092.7|108118.2|108093.2|108106.3|108081.3|24
1725959450000|2024-09-10 09:10:50|108118.1|108093.1|108124.3|108099.3|108124.3|108099.3|108118.1|108093.1|16
1725959460000|2024-09-10 09:11:00|108123.6|108098.6|108134.8|108109.8|108135.7|108110.7|108123.6|108098.6|11
1725959470000|2024-09-10 09:11:10|108141.6|108116.6|108142.4|108117.4|108144.7|108119.7|108141.6|108116.6|26
1725959480000|2024-09-10 09:11:20|108142.6|108117.6|108137.8|108112.8|108143|108118|108136.6|108111.6|19
1725959490000|2024-09-10 09:11:30|108138.2|108113.2|108137.1|108112.1|108138.2|108113.2|108134.3|108109.3|15
1725959500000|2024-09-10 09:11:40|108136.5|108111.5|108136.7|108111.7|108137.3|108112.3|108136.3|108111.3|17
1725959510000|2024-09-10 09:11:50|108136.5|108111.5|108141.3|108116.3|108142.2|108117.2|108136.3|108111.3|23
1725959520000|2024-09-10 09:12:00|108141.9|108116.9|108141.3|108116.3|108142.3|108117.3|108141.3|108116.3|12
1725959530000|2024-09-10 09:12:10|108141.2|108116.2|108136.9|108111.9|108141.2|108116.2|108135.5|108110.5|19
1725959540000|2024-09-10 09:12:20|108136.7|108111.7|108138.8|108113.8|108138.8|108113.8|108136.6|108111.6|19
1725959550000|2024-09-10 09:12:30|108138.5|108113.5|108137.2|108112.2|108138.7|108113.7|108137.1|108112.1|13
1725959560000|2024-09-10 09:12:40|108136.8|108111.8|108132.8|108107.8|108136.8|108111.8|108132.6|108107.6|25
1725959570000|2024-09-10 09:12:50|108132.9|108107.9|108128.2|108103.2|108134.3|108109.3|108126.5|108101.5|31
1725959580000|2024-09-10 09:13:00|108128.4|108103.4|108114.9|108089.9|108128.4|108103.4|108113.5|108088.5|20
1725959590000|2024-09-10 09:13:10|108115|108090|108134.6|108109.6|108135.3|108110.3|108114.8|108089.8|22
1725959600000|2024-09-10 09:13:20|108133.9|108108.9|108104.6|108079.6|108133.9|108108.9|108104.6|108079.6|33
1725959610000|2024-09-10 09:13:30|108105|108080|108107.3|108082.3|108107.9|108082.9|108104.9|108079.9|12
1725959620000|2024-09-10 09:13:40|108107.1|108082.1|108099.5|108074.5|108107.1|108082.1|108099.2|108074.2|13
1725959630000|2024-09-10 09:13:50|108099.4|108074.4|108084.3|108059.3|108100.1|108075.1|108083.6|108058.6|13
1725959640000|2024-09-10 09:14:00|108081.4|108056.4|108081.2|108056.2|108088.3|108063.3|108081.2|108056.2|13
1725959650000|2024-09-10 09:14:10|108081|108056|108081.9|108056.9|108089.7|108064.7|108079.5|108054.5|19
1725959660000|2024-09-10 09:14:20|108083.4|108058.4|108070|108045|108084.5|108059.5|108069.5|108044.5|21
1725959670000|2024-09-10 09:14:30|108069.8|108044.8|108057.7|108032.7|108069.8|108044.8|108057.7|108032.7|20
1725959680000|2024-09-10 09:14:40|108056.4|108031.4|108049.4|108024.4|108056.4|108031.4|108047.8|108022.8|26
1725959690000|2024-09-10 09:14:50|108049.5|108024.5|108044|108019|108050.5|108025.5|108044|108019|17
1725959700000|2024-09-10 09:15:00|108043.5|108018.5|108047.6|108022.6|108048.1|108023.1|108043.5|108018.5|11
1725959710000|2024-09-10 09:15:10|108048.1|108023.1|108088.2|108063.2|108088.2|108063.2|108040.5|108015.5|13
1725959720000|2024-09-10 09:15:20|108092.1|108067.1|108107.8|108082.8|108110.2|108085.2|108089.6|108053.1|43
1725959730000|2024-09-10 09:15:30|108109.4|108084.4|108103|108078|108113.1|108088.1|108103|108078|21
1725959740000|2024-09-10 09:15:40|108103.1|108078.1|108104.2|108079.2|108104.2|108079.2|108102.6|108077.6|21
1725959750000|2024-09-10 09:15:50|108104|108079|108098.3|108048.3|108113.2|108079|108098|108048|22
1725959760000|2024-09-10 09:16:00|108098.1|108048.1|108078.1|108028.1|108098.4|108048.4|108078.1|108028.1|30
1725959770000|2024-09-10 09:16:10|108077.3|108027.3|108078.2|108028.2|108079.1|108029.1|108077.3|108027.3|17
1725959780000|2024-09-10 09:16:20|108078.4|108028.4|108058.9|108033.9|108079.1|108034|108055.1|108021.2|24
1725959790000|2024-09-10 09:16:30|108059.4|108034.4|108046|108021|108059.9|108034.9|108043.7|108018.7|37
1725959800000|2024-09-10 09:16:40|108045.5|108020.5|108024.2|107999.2|108047.2|108022.2|108022.4|107997.4|37
1725959810000|2024-09-10 09:16:50|108023.4|107998.4|108031.5|108006.5|108039.5|108014.5|108023.4|107998.4|42
1725959820000|2024-09-10 09:17:00|108031|108006|108015.9|107990.9|108031|108006|108015.1|107990.1|35
1725959830000|2024-09-10 09:17:10|108016.7|107991.7|108022.9|107997.9|108027.7|108002.7|108014.7|107989.7|27
1725959840000|2024-09-10 09:17:20|108021|107996|108033.4|108008.4|108033.5|108008.5|108019.6|107994.6|30
1725959850000|2024-09-10 09:17:30|108033|108008|108030.3|108005.3|108033.4|108008.4|108024.6|107999.6|34
1725959860000|2024-09-10 09:17:40|108030.4|108005.4|108033.4|108008.4|108033.4|108008.4|108030.2|108005.2|25
1725959870000|2024-09-10 09:17:50|108034.1|108009.1|108032.1|108007.1|108035|108010|108030.7|108005.7|32
1725959880000|2024-09-10 09:18:00|108032.6|108007.6|108035.2|107985.2|108038.8|108008.3|108028.9|107985.2|16
1725959890000|2024-09-10 09:18:10|108032.7|107982.7|108004.9|107954.9|108035.5|107985.5|108004.9|107954.9|27
1725959900000|2024-09-10 09:18:20|108000.4|107950.4|108002.4|107952.4|108009.6|107959.6|108000.2|107950.2|37
1725959910000|2024-09-10 09:18:30|108002.1|107952.1|107973.4|107923.4|108002.5|107952.5|107968.2|107919.5|39
1725959920000|2024-09-10 09:18:40|107973.6|107923.6|107967.7|107917.7|107973.7|107923.7|107958.5|107908.5|38
1725959930000|2024-09-10 09:18:50|107967.3|107917.3|107989.2|107939.2|107989.2|107939.5|107959.8|107916.1|36
1725959940000|2024-09-10 09:19:00|107986.8|107936.8|107989.8|107939.8|107991.8|107941.8|107986.8|107936.8|23
1725959950000|2024-09-10 09:19:10|107989.6|107939.6|107993.5|107943.5|107996.8|107946.8|107987.5|107937.5|28
1725959960000|2024-09-10 09:19:20|107993.9|107943.9|107997.7|107947.7|107999.4|107949.4|107993.9|107943.9|20
1725959970000|2024-09-10 09:19:30|108000.3|107950.3|108000.7|107950.7|108001.6|107951.6|107999.5|107949.5|26
1725959980000|2024-09-10 09:19:40|108001.8|107951.8|108006.8|107956.8|108009.1|107959.1|108001.8|107951.8|23
1725959990000|2024-09-10 09:19:50|108006.6|107956.6|108003|107953|108007|107957|108001.4|107951.4|25
1725960000000|2024-09-10 09:20:00|108003.1|107953.1|108004.5|107954.5|108004.5|107954.5|108003.1|107953.1|11
1725960010000|2024-09-10 09:20:10|108004.3|107954.3|108017.3|107967.3|108017.7|107967.7|108002.2|107952.2|31
1725960020000|2024-09-10 09:20:20|108017.8|107967.8|108014.7|107964.7|108018.3|107968.3|108013.4|107963.4|16
1725960030000|2024-09-10 09:20:30|108014.9|107964.9|108021|107971|108021|107971|108014.9|107964.9|16
1725960040000|2024-09-10 09:20:40|108022.6|107972.6|108023.3|107973.3|108024.8|107974.8|108021.2|107971.2|22
1725960050000|2024-09-10 09:20:50|108023.6|107973.6|108027.6|107977.6|108027.7|107977.7|108022.3|107972.3|20
1725960060000|2024-09-10 09:21:00|108027.5|107977.5|108021.3|107971.3|108028.4|107978.4|108021.3|107971.3|26
1725960070000|2024-09-10 09:21:10|108020.6|107970.6|108005.9|107980.9|108020.6|107982.6|108004.5|107970.6|19
1725960080000|2024-09-10 09:21:20|108006.6|107981.6|108021.8|107971.8|108023.4|107982|108006.2|107969|21
1725960090000|2024-09-10 09:21:30|108021.6|107971.6|108017.3|107967.3|108023.2|107973.2|108017.3|107967.3|27
1725960100000|2024-09-10 09:21:40|108019.1|107969.1|108017.3|107967.3|108021.1|107971.1|108015.4|107965.4|24
1725960110000|2024-09-10 09:21:50|108016.1|107966.1|107999.4|107974.4|108016.1|107976.9|107998.4|107964.4|14
1725960120000|2024-09-10 09:22:00|107998.3|107973.3|107974.9|107949.9|108003.4|107978.4|107974.8|107949.8|27
1725960130000|2024-09-10 09:22:10|107975.5|107950.5|107966.2|107941.2|107975.6|107950.6|107965.8|107940.8|25
1725960140000|2024-09-10 09:22:20|107965.7|107940.7|107962.1|107937.1|107965.7|107940.7|107961.5|107936.5|13
1725960150000|2024-09-10 09:22:30|107962.5|107937.5|107967.6|107942.6|107968.7|107943.7|107961.4|107936.4|20
1725960160000|2024-09-10 09:22:40|107967.3|107942.3|107963.9|107938.9|107967.3|107942.3|107962.1|107937.1|16
1725960170000|2024-09-10 09:22:50|107963.6|107938.6|107965.8|107940.8|107965.8|107940.8|107960.8|107935.8|19
1725960180000|2024-09-10 09:23:00|107965.6|107940.6|107966.7|107941.7|107966.7|107941.7|107962.2|107937.2|19
1725960190000|2024-09-10 09:23:10|107966.8|107941.8|107959.8|107934.8|107967.1|107942.1|107959.5|107934.5|16
1725960200000|2024-09-10 09:23:20|107959.6|107934.6|107943.9|107893.9|107960.4|107935.4|107934.6|107886.8|39
1725960210000|2024-09-10 09:23:30|107944.9|107894.9|107963.1|107913.1|107963.3|107913.3|107943.4|107893.4|43
1725960220000|2024-09-10 09:23:40|107962.1|107912.1|107957.3|107907.3|107966.5|107916.5|107957.3|107907.3|21
1725960230000|2024-09-10 09:23:50|107957.4|107907.4|107951.8|107901.8|107957.4|107907.4|107949.5|107899.5|24
1725960240000|2024-09-10 09:24:00|107950.7|107900.7|107953.4|107903.4|107958.3|107908.3|107950.3|107900.3|28
1725960250000|2024-09-10 09:24:10|107953.2|107903.2|107959|107909|107959.8|107909.8|107953.2|107903.2|27
1725960260000|2024-09-10 09:24:20|107958.8|107908.8|107950.5|107925.5|107959.5|107926.8|107946.5|107908.8|23
1725960270000|2024-09-10 09:24:30|107950.7|107925.7|107946.1|107921.1|107950.7|107925.7|107945.8|107920.8|20
1725960280000|2024-09-10 09:24:40|107945.9|107920.9|107950.1|107925.1|107951.5|107926.5|107936.2|107911.2|35
1725960290000|2024-09-10 09:24:50|107951.2|107926.2|107951.2|107926.2|107954.3|107929.3|107949.6|107924.6|29
1725960300000|2024-09-10 09:25:00|107952.1|107927.1|107934.2|107909.2|107952.4|107927.4|107928.4|107903.4|31
1725960310000|2024-09-10 09:25:10|107934.5|107909.5|107957|107932|107957.9|107932.9|107934|107909|25
1725960320000|2024-09-10 09:25:20|107957.9|107932.9|107966.7|107941.7|107966.9|107941.9|107955.7|107930.7|23
1725960330000|2024-09-10 09:25:30|107967.2|107942.2|107971.4|107946.4|107978.3|107953.3|107967.2|107942.2|35
1725960340000|2024-09-10 09:25:40|107971.3|107946.3|107971|107946|107971.5|107946.5|107969.8|107944.8|19
1725960350000|2024-09-10 09:25:50|107971.4|107946.4|107962.3|107937.3|107971.4|107946.4|107962.3|107937.3|18
1725960360000|2024-09-10 09:26:00|107961.3|107936.3|107966.4|107941.4|107967.8|107942.8|107961.3|107936.3|20
1725960370000|2024-09-10 09:26:10|107966.7|107941.7|107955.5|107930.5|107966.8|107941.8|107955.5|107930.5|25
1725960380000|2024-09-10 09:26:20|107956.1|107931.1|107970.6|107945.6|107970.6|107945.6|107956.1|107931.1|28
1725960390000|2024-09-10 09:26:30|107970|107945|107954.7|107929.7|107970.1|107945.1|107954.7|107929.7|37
1725960400000|2024-09-10 09:26:40|107954.9|107929.9|107954.6|107929.6|107955.9|107930.9|107953.8|107928.8|18
1725960410000|2024-09-10 09:26:50|107954.2|107929.2|107947.9|107922.9|107954.5|107929.5|107947.5|107922.5|23
1725960420000|2024-09-10 09:27:00|107947.7|107922.7|107934.3|107909.3|107950.3|107925.3|107933.9|107908.9|32
1725960430000|2024-09-10 09:27:10|107933.2|107908.2|107933|107908|107935.8|107910.8|107930|107905|30
1725960440000|2024-09-10 09:27:20|107932.2|107907.2|107922|107897|107932.2|107907.2|107918.8|107893.8|29
1725960450000|2024-09-10 09:27:30|107922.2|107897.2|107934.2|107909.2|107934.4|107909.4|107922.2|107897.2|26
1725960460000|2024-09-10 09:27:40|107934.4|107909.4|107935.5|107910.5|107936.5|107911.5|107933.6|107908.6|10
1725960470000|2024-09-10 09:27:50|107935.7|107910.7|107929.9|107904.9|107936.1|107911.1|107929.9|107904.9|15
1725960480000|2024-09-10 09:28:00|107929.5|107904.5|107925|107900|107930|107905|107924.4|107899.4|18
1725960490000|2024-09-10 09:28:10|107924.7|107899.7|107925.4|107900.4|107926.6|107901.6|107922.6|107897.6|16
1725960500000|2024-09-10 09:28:20|107924.8|107899.8|107925.4|107900.4|107926.6|107901.6|107924.5|107899.5|11
1725960510000|2024-09-10 09:28:30|107926.2|107901.2|107924.9|107899.9|107928.1|107903.1|107924.1|107899.1|24
1725960520000|2024-09-10 09:28:40|107925.1|107900.1|107927.7|107902.7|107927.7|107902.7|107925|107900|12
1725960530000|2024-09-10 09:28:50|107927.8|107902.8|107918.4|107893.4|107927.8|107902.8|107917.3|107892.3|20
1725960540000|2024-09-10 09:29:00|107917.7|107892.7|107879.8|107854.8|107917.8|107892.8|107879.8|107854.8|45
1725960550000|2024-09-10 09:29:10|107880.1|107855.1|107881.2|107856.2|107882.2|107857.2|107879.3|107854.3|20
1725960560000|2024-09-10 09:29:20|107879.6|107854.6|107881.6|107856.6|107881.9|107856.9|107874.4|107849.4|36
1725960570000|2024-09-10 09:29:30|107881.9|107856.9|107892|107867|107893.4|107868.4|107881.9|107856.9|30
1725960580000|2024-09-10 09:29:40|107891.4|107866.4|107890.5|107865.5|107891.4|107866.4|107890|107865|10
1725960590000|2024-09-10 09:29:50|107890.2|107865.2|107889.4|107864.4|107892|107867|107889|107864|26
1725960600000|2024-09-10 09:30:00|107889.3|107864.3|107870.2|107845.2|107889.3|107864.3|107869.4|107844.4|28
1725960610000|2024-09-10 09:30:10|107870.1|107845.1|107861.4|107836.4|107874.6|107849.6|107860|107835|37
1725960620000|2024-09-10 09:30:20|107861.5|107836.5|107863|107838|107865.7|107840.7|107859.5|107834.5|29
1725960630000|2024-09-10 09:30:30|107862.4|107837.4|107865.4|107840.4|107865.4|107840.4|107861.3|107836.3|16
1725960640000|2024-09-10 09:30:40|107866.1|107841.1|107880.2|107855.2|107889.4|107864.4|107866.1|107841.1|31
1725960650000|2024-09-10 09:30:50|107880.7|107855.7|107876|107851|107881.5|107856.5|107875.1|107850.1|20
1725960660000|2024-09-10 09:31:00|107875.2|107850.2|107872|107847|107875.4|107850.4|107871.9|107846.9|30
1725960670000|2024-09-10 09:31:10|107871.8|107846.8|107873.5|107848.5|107873.9|107848.9|107871.8|107846.8|16
1725960680000|2024-09-10 09:31:20|107873.4|107848.4|107874|107849|107874|107849|107872.8|107847.8|13
1725960690000|2024-09-10 09:31:30|107873.4|107848.4|107880.6|107855.6|107880.6|107855.6|107872|107847|24
1725960700000|2024-09-10 09:31:40|107880.7|107855.7|107885.6|107860.6|107885.7|107860.7|107880.7|107855.7|14
1725960710000|2024-09-10 09:31:50|107885.5|107860.5|107880.2|107855.2|107885.5|107860.5|107880.2|107855.2|30
1725960720000|2024-09-10 09:32:00|107880.4|107855.4|107881.1|107831.1|107887.8|107855.5|107876.4|107830.1|30
1725960730000|2024-09-10 09:32:10|107881.2|107831.2|107916.3|107866.3|107916.9|107866.9|107881.2|107831.2|30
1725960740000|2024-09-10 09:32:20|107915|107865|107913|107888|107915.9|107888.4|107911.4|107861.4|29
1725960750000|2024-09-10 09:32:30|107913.7|107888.7|107902.5|107877.5|107913.9|107888.9|107900.5|107875.5|20
1725960760000|2024-09-10 09:32:40|107902.6|107877.6|107893.9|107868.9|107902.6|107877.6|107893.8|107868.8|20
1725960770000|2024-09-10 09:32:50|107894.1|107869.1|107888.9|107863.9|107894.1|107869.1|107888.5|107863.5|18
1725960780000|2024-09-10 09:33:00|107888|107863|107890.7|107865.7|107890.8|107865.8|107887.6|107862.6|20
1725960790000|2024-09-10 09:33:10|107891|107866|107890.9|107865.9|107891|107866|107890.5|107865.5|7
1725960800000|2024-09-10 09:33:20|107891|107866|107893.2|107868.2|107893.3|107868.3|107890.1|107865.1|13
1725960810000|2024-09-10 09:33:30|107892.8|107867.8|107892.1|107867.1|107893.1|107868.1|107892|107867|13
1725960820000|2024-09-10 09:33:40|107892.2|107867.2|107892.9|107867.9|107893.1|107868.1|107892.2|107867.2|10
1725960830000|2024-09-10 09:33:50|107892.7|107867.7|107890.7|107865.7|107892.7|107867.7|107890.7|107865.7|8
1725960840000|2024-09-10 09:34:00|107890.8|107865.8|107883.3|107858.3|107891.2|107866.2|107883|107858|24
1725960850000|2024-09-10 09:34:10|107884|107859|107895.7|107845.7|107897.5|107859.9|107884|107845.6|17
1725960860000|2024-09-10 09:34:20|107895.1|107845.1|107884.7|107834.7|107899|107849|107884.7|107834.7|34
1725960870000|2024-09-10 09:34:30|107883.9|107833.9|107882.7|107832.7|107885.1|107835.1|107882.7|107832.7|16
1725960880000|2024-09-10 09:34:40|107882.3|107832.3|107877.7|107827.7|107882.3|107832.3|107877.6|107827.6|27
1725960890000|2024-09-10 09:34:50|107877.6|107827.6|107877.3|107827.3|107879.9|107829.9|107877.3|107827.3|18
1725960900000|2024-09-10 09:35:00|107877.9|107827.9|107867.2|107817.2|107879.2|107829.2|107858.4|107808.4|36
1725960910000|2024-09-10 09:35:10|107867.3|107817.3|107875|107825|107876.1|107826.1|107867.3|107817.3|17
1725960920000|2024-09-10 09:35:20|107874.9|107824.9|107880.1|107830.1|107880.1|107830.1|107874.7|107824.7|14
1725960930000|2024-09-10 09:35:30|107880.2|107830.2|107882.8|107832.8|107884.5|107834.5|107880.2|107830.2|31
1725960940000|2024-09-10 09:35:40|107883.1|107833.1|107874.3|107824.3|107883.7|107833.7|107872.6|107822.6|17
1725960950000|2024-09-10 09:35:50|107873.6|107823.6|107900.6|107850.6|107900.6|107850.6|107871|107821|24
1725960960000|2024-09-10 09:36:00|107899.5|107849.5|107904.1|107854.1|107905.5|107855.5|107889.5|107839.5|35
1725960970000|2024-09-10 09:36:10|107903.7|107853.7|107888.4|107838.4|107905.9|107855.9|107888.1|107838.1|40
1725960980000|2024-09-10 09:36:20|107888.2|107838.2|107887.6|107837.6|107891.9|107841.9|107887|107837|28
1725960990000|2024-09-10 09:36:30|107887.2|107837.2|107883.9|107833.9|107887.2|107837.2|107883.3|107833.3|14
1725961000000|2024-09-10 09:36:40|107883.5|107833.5|107884.7|107834.7|107885|107835|107882.3|107832.3|29
1725961010000|2024-09-10 09:36:50|107884.8|107834.8|107879|107829|107885|107835|107878.7|107828.7|21
1725961020000|2024-09-10 09:37:00|107878.9|107828.9|107876.5|107826.5|107879.2|107829.2|107876.4|107826.4|24
1725961030000|2024-09-10 09:37:10|107876.2|107826.2|107860.7|107810.7|107876.2|107826.2|107860.7|107810.7|25
1725961040000|2024-09-10 09:37:20|107860|107810|107860.2|107810.2|107860.9|107810.9|107855.3|107805.3|26
1725961050000|2024-09-10 09:37:30|107860.3|107810.3|107866.5|107816.5|107868.3|107818.3|107860.3|107810.3|22
1725961060000|2024-09-10 09:37:40|107866.6|107816.6|107869|107819|107869.2|107819.2|107865.8|107815.8|23
1725961070000|2024-09-10 09:37:50|107870.6|107820.6|107885.5|107835.5|107888.3|107838.3|107870.6|107820.6|25
1725961080000|2024-09-10 09:38:00|107885.4|107835.4|107882|107832|107885.4|107835.4|107879.9|107829.9|27
1725961090000|2024-09-10 09:38:10|107882.1|107832.1|107886|107836|107886|107836|107882|107832|11
1725961100000|2024-09-10 09:38:20|107885.8|107835.8|107882.8|107832.8|107885.8|107835.8|107881.5|107831.5|21
1725961110000|2024-09-10 09:38:30|107882.9|107832.9|107888.2|107838.2|107888.2|107838.2|107877.6|107827.6|24
1725961120000|2024-09-10 09:38:40|107887.7|107837.7|107883.7|107833.7|107887.7|107837.7|107883.2|107833.2|20
1725961130000|2024-09-10 09:38:50|107883.8|107833.8|107885.5|107835.5|107885.6|107835.6|107882|107832|21
1725961140000|2024-09-10 09:39:00|107885.6|107835.6|107885.5|107835.5|107885.6|107835.6|107882.4|107832.4|15
1725961150000|2024-09-10 09:39:10|107885.6|107835.6|107889.4|107839.4|107889.9|107839.9|107884|107834|23
1725961160000|2024-09-10 09:39:20|107887.7|107837.7|107881.8|107831.8|107887.7|107837.7|107881.8|107831.8|14
1725961170000|2024-09-10 09:39:30|107880.6|107830.6|107878.6|107828.6|107881.3|107831.3|107878|107828|20
1725961180000|2024-09-10 09:39:40|107878.7|107828.7|107874.8|107824.8|107879.2|107829.2|107874|107824|16
1725961190000|2024-09-10 09:39:50|107874.6|107824.6|107870.2|107820.2|107874.6|107824.6|107869.4|107819.4|20
1725961200000|2024-09-10 09:40:00|107869.8|107819.8|107864.2|107814.2|107869.9|107819.9|107853.6|107803.6|40
1725961210000|2024-09-10 09:40:10|107864.4|107814.4|107864.1|107814.1|107864.7|107814.7|107860.5|107810.5|14
1725961220000|2024-09-10 09:40:20|107863.1|107813.1|107861.4|107811.4|107863.1|107813.1|107861.1|107811.1|11
1725961230000|2024-09-10 09:40:30|107861.8|107811.8|107858.8|107808.8|107862.7|107812.7|107858.4|107808.4|16
1725961240000|2024-09-10 09:40:40|107858.7|107808.7|107860.3|107810.3|107863.1|107813.1|107857.1|107807.1|26
1725961250000|2024-09-10 09:40:50|107860.4|107810.4|107857.5|107807.5|107860.5|107810.5|107857.4|107807.4|15
1725961260000|2024-09-10 09:41:00|107858|107808|107867.2|107817.2|107867.2|107817.2|107857.2|107807.2|21
1725961270000|2024-09-10 09:41:10|107866.5|107816.5|107862.3|107812.3|107871.9|107821.9|107862.2|107812.2|33
1725961280000|2024-09-10 09:41:20|107862.4|107812.4|107857.5|107807.5|107862.5|107812.5|107857.5|107807.5|16
1725961290000|2024-09-10 09:41:30|107857.6|107807.6|107849.1|107799.1|107858.6|107808.6|107849.1|107799.1|25
1725961300000|2024-09-10 09:41:40|107849|107799|107846.9|107796.9|107849|107799|107846.9|107796.9|16
1725961310000|2024-09-10 09:41:50|107846.8|107796.8|107848.5|107798.5|107855.5|107805.5|107846.8|107796.8|23
1725961320000|2024-09-10 09:42:00|107848.4|107798.4|107851.9|107801.9|107851.9|107801.9|107847.7|107797.7|16
1725961330000|2024-09-10 09:42:10|107852.4|107802.4|107852.1|107802.1|107852.9|107802.9|107851.7|107801.7|13
1725961340000|2024-09-10 09:42:20|107851.9|107801.9|107848.2|107798.2|107852.6|107802.6|107848.1|107798.1|7
1725961350000|2024-09-10 09:42:30|107847.9|107797.9|107847.6|107797.6|107848.4|107798.4|107846.9|107796.9|12
1725961360000|2024-09-10 09:42:40|107848.8|107798.8|107854.7|107804.7|107859.4|107809.4|107847.4|107797.4|34
1725961370000|2024-09-10 09:42:50|107854.5|107804.5|107849.9|107799.9|107854.8|107804.8|107849.9|107799.9|10
1725961380000|2024-09-10 09:43:00|107850.1|107800.1|107850|107800|107852.5|107802.5|107847.8|107797.8|21
1725961390000|2024-09-10 09:43:10|107850.1|107800.1|107849.5|107799.5|107850.7|107800.7|107848.2|107798.2|16
1725961400000|2024-09-10 09:43:20|107849.6|107799.6|107849.3|107799.3|107849.8|107799.8|107848.5|107798.5|10
1725961410000|2024-09-10 09:43:30|107849.6|107799.6|107849.9|107799.9|107849.9|107799.9|107848.2|107798.2|12
1725961420000|2024-09-10 09:43:40|107849.7|107799.7|107850.1|107800.1|107850.1|107800.1|107849.7|107799.7|7
1725961430000|2024-09-10 09:43:50|107849.9|107799.9|107849.5|107799.5|107850.2|107800.2|107847.9|107797.9|17
1725961440000|2024-09-10 09:44:00|107850|107800|107830.1|107780.1|107850.2|107800.2|107829.9|107779.9|29
1725961450000|2024-09-10 09:44:10|107829.9|107779.9|107827.8|107777.8|107829.9|107779.9|107827.8|107777.8|15
1725961460000|2024-09-10 09:44:20|107828.3|107778.3|107829.4|107779.4|107834.3|107784.3|107826.6|107776.6|30
1725961470000|2024-09-10 09:44:30|107829.2|107779.2|107852.9|107802.9|107853.6|107803.6|107829|107779|38
1725961480000|2024-09-10 09:44:40|107852.8|107802.8|107854.4|107804.4|107854.8|107804.8|107848.3|107798.3|21
1725961490000|2024-09-10 09:44:50|107853.9|107803.9|107858|107808|107858.9|107808.9|107852.9|107802.9|33
1725961500000|2024-09-10 09:45:00|107853.9|107803.9|107850.8|107800.8|107853.9|107803.9|107847.6|107797.6|27
1725961510000|2024-09-10 09:45:10|107850.9|107800.9|107850.4|107800.4|107852.1|107802.1|107850.3|107800.3|18
1725961520000|2024-09-10 09:45:20|107849.9|107799.9|107849.4|107799.4|107849.9|107799.9|107848.7|107798.7|14
1725961530000|2024-09-10 09:45:30|107849.6|107799.6|107871.4|107821.4|107871.7|107821.7|107849.5|107799.5|28
1725961540000|2024-09-10 09:45:40|107871.5|107821.5|107880.2|107830.2|107880.4|107830.4|107871.5|107821.5|20
1725961550000|2024-09-10 09:45:50|107880.3|107830.3|107882.6|107832.6|107882.6|107832.6|107879.7|107829.7|11
1725961560000|2024-09-10 09:46:00|107883|107833|107879.3|107829.3|107883|107833|107879.2|107829.2|12
1725961570000|2024-09-10 09:46:10|107879.6|107829.6|107884.2|107834.2|107884.3|107834.3|107879.6|107829.6|15
1725961580000|2024-09-10 09:46:20|107886.6|107836.6|107889.6|107839.6|107889.6|107839.6|107886.4|107836.4|17
1725961590000|2024-09-10 09:46:30|107889.8|107839.8|107885|107835|107890.9|107840.9|107885|107835|21
1725961600000|2024-09-10 09:46:40|107884.9|107834.9|107885.7|107835.7|107886|107836|107884|107834|16
1725961610000|2024-09-10 09:46:50|107886|107836|107883.4|107833.4|107886.1|107836.1|107883.4|107833.4|20
1725961620000|2024-09-10 09:47:00|107883.5|107833.5|107883.5|107833.5|107883.9|107833.9|107883.4|107833.4|13
1725961630000|2024-09-10 09:47:10|107883.1|107833.1|107881.4|107831.4|107883.4|107833.4|107876.1|107826.1|27
1725961640000|2024-09-10 09:47:20|107881.3|107831.3|107879.5|107829.5|107882.2|107832.2|107879|107829|14
1725961650000|2024-09-10 09:47:30|107879.1|107829.1|107876.9|107826.9|107879.1|107829.1|107876|107826|16
1725961660000|2024-09-10 09:47:40|107877|107827|107878.7|107828.7|107880.9|107830.9|107876.9|107826.9|22
1725961670000|2024-09-10 09:47:50|107878.8|107828.8|107887.9|107837.9|107888.2|107838.2|107877.6|107827.6|25
1725961680000|2024-09-10 09:48:00|107888.6|107838.6|107904.6|107854.6|107904.9|107854.9|107888.6|107838.6|24
1725961690000|2024-09-10 09:48:10|107904.5|107854.5|107913.8|107863.8|107913.8|107863.8|107903.6|107853.6|25
1725961700000|2024-09-10 09:48:20|107913.9|107863.9|107918.4|107868.4|107920.1|107870.1|107913.9|107863.9|26
1725961710000|2024-09-10 09:48:30|107918.3|107868.3|107918.5|107868.5|107919.3|107869.3|107918.3|107868.3|16
1725961720000|2024-09-10 09:48:40|107918.6|107868.6|107907.7|107857.7|107918.6|107868.6|107905.2|107855.2|21
1725961730000|2024-09-10 09:48:50|107907.6|107857.6|107907.9|107857.9|107908|107858|107907.1|107857.1|13
1725961740000|2024-09-10 09:49:00|107907.8|107857.8|107910.7|107860.7|107911|107861|107907.8|107857.8|17
1725961750000|2024-09-10 09:49:10|107910.8|107860.8|107912.5|107862.5|107912.7|107862.7|107910.8|107860.8|14
1725961760000|2024-09-10 09:49:20|107912.7|107862.7|107911.5|107861.5|107913.2|107863.2|107911.5|107861.5|12
1725961770000|2024-09-10 09:49:30|107911.8|107861.8|107936.4|107886.4|107937|107887|107911.8|107861.8|29
1725961780000|2024-09-10 09:49:40|107936.3|107886.3|107929|107879|107936.4|107886.4|107929|107879|20
1725961790000|2024-09-10 09:49:50|107928.9|107878.9|107930.1|107880.1|107931.6|107881.6|107928.9|107878.9|17
1725961800000|2024-09-10 09:50:00|107929.6|107879.6|107924|107874|107930.1|107880.1|107924|107874|17
1725961810000|2024-09-10 09:50:10|107924.1|107874.1|107921.7|107871.7|107925.2|107875.2|107921.3|107871.3|18
1725961820000|2024-09-10 09:50:20|107921.6|107871.6|107921.9|107871.9|107923.1|107873.1|107921.6|107871.6|13
1725961830000|2024-09-10 09:50:30|107922|107872|107921.6|107871.6|107922|107872|107919.5|107869.5|17
1725961840000|2024-09-10 09:50:40|107919.8|107869.8|107922.3|107872.3|107922.3|107872.3|107915.9|107865.9|28
1725961850000|2024-09-10 09:50:50|107922|107872|107909.2|107859.2|107922.1|107872.1|107908|107858|24
1725961860000|2024-09-10 09:51:00|107910.9|107860.9|107899|107874|107911|107876.3|107894.4|107858.9|21
1725961870000|2024-09-10 09:51:10|107898.8|107873.8|107902.3|107877.3|107902.4|107877.4|107898.8|107873.8|33
1725961880000|2024-09-10 09:51:20|107902|107877|107912.3|107862.3|107915.8|107877|107900.6|107862.1|30
1725961890000|2024-09-10 09:51:30|107912.2|107862.2|107905.9|107855.9|107913.4|107863.4|107905.9|107855.9|12
1725961900000|2024-09-10 09:51:40|107905.8|107855.8|107896|107871|107905.8|107871.5|107894.5|107855.6|16
1725961910000|2024-09-10 09:51:50|107895.7|107870.7|107907.1|107882.1|107907.2|107882.2|107895.2|107870.2|23
1725961920000|2024-09-10 09:52:00|107906.9|107881.9|107899.7|107874.7|107907.2|107882.2|107899.7|107874.7|12
1725961930000|2024-09-10 09:52:10|107900.3|107875.3|107912|107887|107912|107887|107899|107874|26
1725961940000|2024-09-10 09:52:20|107918.3|107893.3|107927.8|107902.8|107934.8|107902.8|107918.3|107882.2|34
1725961950000|2024-09-10 09:52:30|107928|107903|107942.6|107892.6|107943.3|107905.4|107928|107892.2|22
1725961960000|2024-09-10 09:52:40|107942.7|107892.7|107947.8|107897.8|107949.4|107911.4|107935.3|107892.7|21
1725961970000|2024-09-10 09:52:50|107947.6|107897.6|107954.8|107904.8|107957.1|107907.1|107946.7|107896.7|27
1725961980000|2024-09-10 09:53:00|107954.3|107904.3|107934.4|107909.4|107959.2|107918.9|107934.4|107903.9|27
1725961990000|2024-09-10 09:53:10|107934.6|107909.6|107941.3|107916.3|107942.6|107917.6|107934|107909|18
1725962000000|2024-09-10 09:53:20|107941.5|107916.5|107957|107907|107959.4|107916.5|107941.5|107904.3|31
1725962010000|2024-09-10 09:53:30|107956.8|107906.8|107969.5|107919.5|107972.2|107922.2|107956.3|107906.3|34
1725962020000|2024-09-10 09:53:40|107970.3|107920.3|107972.6|107922.6|107972.6|107922.6|107969.5|107919.5|9
1725962030000|2024-09-10 09:53:50|107972.9|107922.9|107977.8|107927.8|107977.8|107927.8|107972.9|107922.9|15
1725962040000|2024-09-10 09:54:00|107978|107928|107976.3|107926.3|107978.8|107928.8|107976.3|107926.3|12
1725962050000|2024-09-10 09:54:10|107976.9|107926.9|107979.2|107929.2|107980.5|107930.5|107976.9|107926.9|16
1725962060000|2024-09-10 09:54:20|107978.9|107928.9|107988.1|107938.1|107988.4|107938.4|107978.7|107928.7|25
1725962070000|2024-09-10 09:54:30|107988|107938|107992|107942|107992|107942|107986.1|107936.1|26
1725962080000|2024-09-10 09:54:40|107992.1|107942.1|107966.1|107916.1|107992.5|107942.5|107965.7|107915.7|16
1725962090000|2024-09-10 09:54:50|107966.3|107916.3|107961.6|107911.6|107966.3|107916.3|107959.6|107909.6|15
1725962100000|2024-09-10 09:55:00|107962.3|107912.3|107967.4|107917.4|107967.5|107917.5|107962.3|107912.3|14
1725962110000|2024-09-10 09:55:10|107967.6|107917.6|107966.8|107916.8|107968.4|107918.4|107966.8|107916.8|7
1725962120000|2024-09-10 09:55:20|107967|107917|107970.7|107920.7|107970.7|107920.7|107966.3|107916.3|16
1725962130000|2024-09-10 09:55:30|107969.8|107919.8|107982.3|107932.3|107982.3|107932.3|107969.4|107919.4|21
1725962140000|2024-09-10 09:55:40|107982.2|107932.2|107983.9|107933.9|107984.2|107934.2|107981.2|107931.2|15
1725962150000|2024-09-10 09:55:50|107983.8|107933.8|107984.2|107934.2|107984.2|107934.2|107983|107933|12
1725962160000|2024-09-10 09:56:00|107984.5|107934.5|108000.7|107950.7|108000.7|107950.7|107984.5|107934.5|20
1725962170000|2024-09-10 09:56:10|108000.3|107950.3|107999.2|107949.2|108000.3|107950.3|107998.2|107948.2|15
1725962180000|2024-09-10 09:56:20|107998.6|107948.6|107996.8|107946.8|107998.6|107948.6|107996.1|107946.1|17
1725962190000|2024-09-10 09:56:30|107996.4|107946.4|107996.3|107946.3|107997.2|107947.2|107995|107945|18
1725962200000|2024-09-10 09:56:40|107995.9|107945.9|107987.1|107937.1|107997.5|107947.5|107985.6|107935.6|28
1725962210000|2024-09-10 09:56:50|107987.2|107937.2|107986.3|107936.3|107987.5|107937.5|107985.4|107935.4|16
1725962220000|2024-09-10 09:57:00|107986.4|107936.4|107989.7|107939.7|107990.5|107940.5|107985.6|107935.6|11
1725962230000|2024-09-10 09:57:10|107990.7|107940.7|107995|107945|107995|107945|107990.6|107940.6|11
1725962240000|2024-09-10 09:57:20|107994.8|107944.8|107996.2|107946.2|107996.6|107946.6|107994.7|107944.7|17
1725962250000|2024-09-10 09:57:30|107997.5|107947.5|108005.1|107955.1|108005.1|107955.1|107997.5|107947.5|24
1725962260000|2024-09-10 09:57:40|108006.1|107956.1|108006.7|107956.7|108007.4|107957.4|108004.9|107954.9|23
1725962270000|2024-09-10 09:57:50|108006.8|107956.8|108008.6|107958.6|108009.1|107959.1|108004.7|107954.7|17
1725962280000|2024-09-10 09:58:00|108008.7|107958.7|108033.7|107983.7|108033.7|107999.6|108008.4|107958.4|14
1725962290000|2024-09-10 09:58:10|108032.1|107982.1|108031.8|107981.8|108032.8|107982.8|108029.8|107979.8|26
1725962300000|2024-09-10 09:58:20|108028.4|107978.4|108034.1|107984.1|108034.1|107984.1|108028.1|107978.1|30
1725962310000|2024-09-10 09:58:30|108036|107986|108035.9|108010.9|108045.9|108010.9|108033.1|107986|28
1725962320000|2024-09-10 09:58:40|108036.9|108011.9|108030.4|108005.4|108036.9|108011.9|108030.4|108005.4|16
1725962330000|2024-09-10 09:58:50|108030.3|108005.3|108028.5|108003.5|108030.3|108005.3|108028.2|108003.2|12
1725962340000|2024-09-10 09:59:00|108028.4|108003.4|108023.1|107998.1|108028.4|108003.4|108022.6|107997.6|17
1725962350000|2024-09-10 09:59:10|108022.9|107997.9|108021.2|107996.2|108025.9|108000.9|108021.2|107996.2|17
1725962360000|2024-09-10 09:59:20|108021.1|107996.1|108017.8|107992.8|108021.1|107996.1|108017.5|107992.5|32
1725962370000|2024-09-10 09:59:30|108017.6|107992.6|108020|107995|108021.5|107996.5|108017.6|107992.6|19
1725962380000|2024-09-10 09:59:40|108020.1|107995.1|108018.9|107993.9|108020.8|107995.8|108018.9|107993.9|14
1725962390000|2024-09-10 09:59:50|108019.2|107994.2|108011.1|107986.1|108019.2|107994.2|108010.9|107985.9|25
1725962400000|2024-09-10 10:00:00|108008.2|107983.2|107981.6|107956.6|108008.2|107983.2|107981.6|107945.2|29
1725962410000|2024-09-10 10:00:10|107981.5|107956.5|107963.5|107938.5|107982.7|107957.7|107961.1|107936.1|39
1725962420000|2024-09-10 10:00:20|107963.4|107938.4|107961.9|107936.9|107964.2|107939.2|107960.4|107935.4|23
1725962430000|2024-09-10 10:00:30|107961.7|107936.7|107972.4|107947.4|107976|107951|107961.6|107936.6|27
1725962440000|2024-09-10 10:00:40|107972.9|107947.9|107973.3|107948.3|107973.9|107948.9|107972.9|107947.9|14
1725962450000|2024-09-10 10:00:50|107972|107947|107968.3|107943.3|107973.5|107948.5|107967.6|107942.6|28
1725962460000|2024-09-10 10:01:00|107969.1|107944.1|107956.4|107931.4|107969.1|107944.1|107955.7|107930.7|34
1725962470000|2024-09-10 10:01:10|107956.2|107931.2|107971|107946|107971|107946|107956.2|107931.2|31
1725962480000|2024-09-10 10:01:20|107970.9|107945.9|107967.7|107942.7|107971.6|107946.6|107967.7|107942.7|23
1725962490000|2024-09-10 10:01:30|107967.9|107942.9|107965.8|107940.8|107967.9|107942.9|107965.2|107940.2|16
1725962500000|2024-09-10 10:01:40|107965.6|107940.6|107983|107958|107983.5|107958.5|107964.6|107939.6|33
1725962510000|2024-09-10 10:01:50|107983.9|107958.9|107985.8|107960.8|107985.8|107960.8|107983.9|107958.9|25
1725962520000|2024-09-10 10:02:00|107986.8|107961.8|107993.6|107968.6|107993.6|107968.6|107984.4|107959.4|23
1725962530000|2024-09-10 10:02:10|107993.9|107968.9|107995.4|107970.4|107996.4|107971.4|107993.9|107968.9|16
1725962540000|2024-09-10 10:02:20|107992.3|107967.3|107989.2|107964.2|107992.3|107967.3|107986.5|107961.5|30
1725962550000|2024-09-10 10:02:30|107989.3|107964.3|107986.9|107961.9|107989.3|107964.3|107986.9|107961.9|13
1725962560000|2024-09-10 10:02:40|107986.8|107961.8|107979.7|107954.7|107987.2|107962.2|107979.7|107954.7|19
1725962570000|2024-09-10 10:02:50|107980.5|107955.5|107973.9|107948.9|107980.5|107955.5|107973.9|107948.9|20
1725962580000|2024-09-10 10:03:00|107973.5|107948.5|107991.8|107966.8|107991.8|107966.8|107971.9|107946.9|49
1725962590000|2024-09-10 10:03:10|107991.1|107966.1|107987.5|107962.5|107992.4|107967.4|107987.2|107962.2|17
1725962600000|2024-09-10 10:03:20|107983.9|107958.9|107978.3|107953.3|107983.9|107958.9|107971.2|107946.2|24
1725962610000|2024-09-10 10:03:30|107978.4|107953.4|107987.1|107962.1|107987.1|107962.1|107978.4|107953.4|27
1725962620000|2024-09-10 10:03:40|107986.9|107961.9|107981.4|107956.4|107987.1|107962.1|107979|107954|30
1725962630000|2024-09-10 10:03:50|107981.6|107956.6|107981.4|107956.4|107983.5|107958.5|107979.5|107954.5|26
1725962640000|2024-09-10 10:04:00|107980.9|107955.9|107982.1|107957.1|107982.5|107957.5|107980.9|107955.9|18
1725962650000|2024-09-10 10:04:10|107981.8|107956.8|107984.7|107959.7|107985.4|107960.4|107976.5|107951.5|27
1725962660000|2024-09-10 10:04:20|107986.8|107961.8|107998.6|107973.6|107999.3|107974.3|107986.6|107961.6|25
1725962670000|2024-09-10 10:04:30|107998.5|107973.5|107999.7|107974.7|108000|107975|107998.5|107973.5|13
1725962680000|2024-09-10 10:04:40|108000|107975|108002.2|107977.2|108002.2|107977.2|108000|107975|8
1725962690000|2024-09-10 10:04:50|108002.4|107977.4|108001.7|107976.7|108003.7|107978.7|108001.7|107976.7|10
1725962700000|2024-09-10 10:05:00|108001.3|107976.3|108004.6|107979.6|108005.6|107980.6|108000.7|107975.7|13
1725962710000|2024-09-10 10:05:10|108004.2|107979.2|108010.1|107985.1|108010.1|107985.1|108004.2|107979.2|12
1725962720000|2024-09-10 10:05:20|108010.5|107985.5|108022.3|107997.3|108022.9|107997.9|108010.5|107985.5|21
1725962730000|2024-09-10 10:05:30|108023.4|107998.4|107991.5|107966.5|108023.4|107998.4|107990.2|107965.2|16
1725962740000|2024-09-10 10:05:40|107991.9|107966.9|107996|107971|107996.5|107971.5|107989.5|107964.5|21
1725962750000|2024-09-10 10:05:50|107995.7|107970.7|108001.4|107976.4|108001.4|107976.4|107995.1|107970.1|14
1725962760000|2024-09-10 10:06:00|108002.2|107977.2|107990.6|107965.6|108002.2|107977.2|107990.4|107965.4|15
1725962770000|2024-09-10 10:06:10|107990.5|107965.5|107977.7|107952.7|107990.6|107965.6|107977.7|107952.7|21
1725962780000|2024-09-10 10:06:20|107978.1|107953.1|107977.2|107952.2|107978.1|107953.1|107976.8|107951.8|12
1725962790000|2024-09-10 10:06:30|107977.7|107952.7|107979.5|107954.5|107979.8|107954.8|107977.7|107952.7|17
1725962800000|2024-09-10 10:06:40|107979.2|107954.2|107979.8|107954.8|107979.9|107954.9|107978.3|107953.3|15
1725962810000|2024-09-10 10:06:50|107979.5|107954.5|107981.8|107956.8|107981.9|107956.9|107979.5|107954.5|7
1725962820000|2024-09-10 10:07:00|107982|107957|107974.8|107949.8|107983.8|107958.8|107974.8|107949.8|18
1725962830000|2024-09-10 10:07:10|107975|107950|107969.9|107944.9|107975|107950|107969.9|107944.9|14
1725962840000|2024-09-10 10:07:20|107970.3|107945.3|107965.6|107940.6|107970.3|107945.3|107965.6|107940.6|13
1725962850000|2024-09-10 10:07:30|107965.5|107940.5|107955.8|107930.8|107965.6|107940.6|107955.8|107930.8|15
1725962860000|2024-09-10 10:07:40|107954.1|107929.1|107953.4|107928.4|107954.1|107929.1|107950|107925|18
1725962870000|2024-09-10 10:07:50|107953.7|107928.7|107945.5|107920.5|107954.9|107929.9|107945|107920|29
1725962880000|2024-09-10 10:08:00|107945.6|107920.6|107949.7|107924.7|107951.1|107926.1|107945.3|107920.3|16
1725962890000|2024-09-10 10:08:10|107949.6|107924.6|107949.1|107924.1|107949.6|107924.6|107948.1|107923.1|11
1725962900000|2024-09-10 10:08:20|107950.1|107925.1|107953.9|107928.9|107954.6|107929.6|107949.3|107924.3|14
1725962910000|2024-09-10 10:08:30|107953.6|107928.6|107953|107928|107953.6|107928.6|107952.8|107927.8|5
1725962920000|2024-09-10 10:08:40|107952.9|107927.9|107953|107928|107953|107928|107952.9|107927.9|2
1725962930000|2024-09-10 10:08:50|107953.1|107928.1|107939.9|107914.9|107953.1|107928.1|107939.9|107914.9|22
1725962940000|2024-09-10 10:09:00|107940.2|107915.2|107941.7|107916.7|107941.7|107916.7|107940.2|107915.2|6
1725962950000|2024-09-10 10:09:10|107941.4|107916.4|107942.3|107917.3|107943|107918|107939.7|107914.7|13
1725962960000|2024-09-10 10:09:20|107941.4|107916.4|107931|107906|107941.6|107916.6|107931|107906|21
1725962970000|2024-09-10 10:09:30|107930.7|107905.7|107936.8|107911.8|107937.2|107912.2|107930.7|107905.7|16
1725962980000|2024-09-10 10:09:40|107936.7|107911.7|107943.5|107918.5|107943.5|107918.5|107936.7|107911.7|22
1725962990000|2024-09-10 10:09:50|107943.3|107918.3|107946.1|107921.1|107948.2|107923.2|107943|107918|17
1725963000000|2024-09-10 10:10:00|107946.5|107921.5|107946.7|107921.7|107947.1|107922.1|107945|107920|17
1725963010000|2024-09-10 10:10:10|107946.8|107921.8|107950|107925|107950.5|107925.5|107946.8|107921.8|15
1725963020000|2024-09-10 10:10:20|107950.1|107925.1|107950.1|107925.1|107950.1|107925.1|107950|107925|3
1725963030000|2024-09-10 10:10:30|107950.6|107925.6|107949.5|107924.5|107950.8|107925.8|107945.4|107920.4|22
1725963040000|2024-09-10 10:10:40|107949.2|107924.2|107949.5|107924.5|107951.6|107926.6|107948.9|107923.9|8
1725963050000|2024-09-10 10:10:50|107950.8|107925.8|107954.9|107929.9|107958.1|107933.1|107950.8|107925.8|17
1725963060000|2024-09-10 10:11:00|107955|107930|107955.6|107930.6|107959.8|107934.8|107955|107930|19
1725963070000|2024-09-10 10:11:10|107955.8|107930.8|107956.7|107931.7|107956.9|107931.9|107955.8|107930.8|6
1725963080000|2024-09-10 10:11:20|107956.1|107931.1|107953|107928|107957.4|107932.4|107953|107928|9
1725963090000|2024-09-10 10:11:30|107952.9|107927.9|107952.7|107927.7|107953.2|107928.2|107951.6|107926.6|8
1725963100000|2024-09-10 10:11:40|107952.8|107927.8|107951|107926|107953|107928|107951|107926|11
1725963110000|2024-09-10 10:11:50|107951.4|107926.4|107952.9|107927.9|107953.4|107928.4|107951.4|107926.4|10
1725963120000|2024-09-10 10:12:00|107952.6|107927.6|107950.3|107925.3|107952.6|107927.6|107950.3|107925.3|9
1725963130000|2024-09-10 10:12:10|107950.5|107925.5|107951.1|107926.1|107952.1|107927.1|107950.4|107925.4|9
1725963140000|2024-09-10 10:12:20|107951|107926|107950.7|107925.7|107951|107926|107950.7|107925.7|6
1725963150000|2024-09-10 10:12:30|107951.1|107926.1|107950.2|107925.2|107951.1|107926.1|107949.6|107924.6|13
1725963160000|2024-09-10 10:12:40|107951.7|107926.7|107949.1|107924.1|107951.7|107926.7|107949.1|107924.1|16
1725963170000|2024-09-10 10:12:50|107949.3|107924.3|107951.3|107926.3|107951.9|107926.9|107949.2|107924.2|11
1725963180000|2024-09-10 10:13:00|107951.5|107926.5|107940.9|107915.9|107952.9|107927.9|107940.3|107915.3|14
1725963190000|2024-09-10 10:13:10|107939.8|107914.8|107946.7|107921.7|107947.3|107922.3|107939.8|107914.8|17
1725963200000|2024-09-10 10:13:20|107946.9|107921.9|107947.2|107922.2|107947.3|107922.3|107946.2|107921.2|12
1725963210000|2024-09-10 10:13:30|107947.9|107922.9|107952.8|107927.8|107953.8|107928.8|107947.9|107922.9|14
1725963220000|2024-09-10 10:13:40|107952.9|107927.9|107952.7|107927.7|107952.9|107927.9|107952.6|107927.6|4
1725963230000|2024-09-10 10:13:50|107952.8|107927.8|107952.3|107927.3|107952.8|107927.8|107951|107926|13
1725963240000|2024-09-10 10:14:00|107952|107927|107951.9|107926.9|107952.3|107927.3|107951.2|107926.2|18
1725963250000|2024-09-10 10:14:10|107951.6|107926.6|107948.8|107923.8|107952.6|107927.6|107947.9|107922.9|18
1725963260000|2024-09-10 10:14:20|107948.4|107923.4|107949.3|107924.3|107949.9|107924.9|107948.4|107923.4|16
1725963270000|2024-09-10 10:14:30|107949|107924|107950.9|107925.9|107950.9|107925.9|107949|107924|8
1725963280000|2024-09-10 10:14:40|107951.1|107926.1|107989.5|107964.5|107989.5|107964.5|107947.5|107922.5|16
1725963290000|2024-09-10 10:14:50|107989.1|107964.1|107988.6|107938.6|107997.2|107964.1|107985.4|107937.3|25
1725963300000|2024-09-10 10:15:00|107988.9|107938.9|107989.6|107939.6|107990.9|107940.9|107988.9|107938.9|9
1725963310000|2024-09-10 10:15:10|107989.7|107939.7|107996.4|107971.4|107999.4|107972|107989.1|107939.1|27
1725963320000|2024-09-10 10:15:20|107996.5|107971.5|108003.4|107978.4|108004.8|107979.8|107996.5|107971.5|25
1725963330000|2024-09-10 10:15:30|108003.6|107978.6|108006.8|107981.8|108006.8|107981.8|108003.6|107978.6|10
1725963340000|2024-09-10 10:15:40|108007.2|107982.2|108009|107984|108009|107984|108007.2|107982.2|11
1725963350000|2024-09-10 10:15:50|108009.7|107984.7|108017|107992|108018.6|107993.6|108009.7|107984.7|26
1725963360000|2024-09-10 10:16:00|108016.9|107991.9|108010.3|107985.3|108017.2|107992.2|108010.3|107985.3|20
1725963370000|2024-09-10 10:16:10|108011.1|107986.1|108006.8|107981.8|108011.3|107986.3|108006.1|107981.1|26
1725963380000|2024-09-10 10:16:20|108006.6|107981.6|107994.4|107969.4|108008.1|107983.1|107992.3|107967.3|18
1725963390000|2024-09-10 10:16:30|107994.3|107969.3|107992.7|107967.7|107994.3|107969.3|107992.7|107967.7|11
1725963400000|2024-09-10 10:16:40|107992.6|107967.6|107993.6|107968.6|107993.8|107968.8|107992.6|107967.6|7
1725963410000|2024-09-10 10:16:50|107993.5|107968.5|107993.8|107968.8|107993.8|107968.8|107992.4|107967.4|15
1725963420000|2024-09-10 10:17:00|107993.6|107968.6|108006.3|107981.3|108006.5|107981.5|107993.5|107968.5|22
1725963430000|2024-09-10 10:17:10|108006.1|107981.1|108011.2|107986.2|108012.1|107987.1|108006.1|107981.1|29
1725963440000|2024-09-10 10:17:20|108010.6|107985.6|108010.5|107985.5|108011|107986|108009.2|107984.2|20
1725963450000|2024-09-10 10:17:30|108010.4|107985.4|108010.3|107985.3|108010.6|107985.6|108008.2|107983.2|18
1725963460000|2024-09-10 10:17:40|108010.6|107985.6|108011.7|107986.7|108011.8|107986.8|108009.6|107984.6|18
1725963470000|2024-09-10 10:17:50|108011.8|107986.8|108014.5|107989.5|108014.9|107989.9|108011.2|107986.2|16
1725963480000|2024-09-10 10:18:00|108014.3|107989.3|108015.3|107990.3|108015.3|107990.3|108013.8|107988.8|13
1725963490000|2024-09-10 10:18:10|108015.5|107990.5|108012.5|107987.5|108015.5|107990.5|108012.3|107987.3|20
1725963500000|2024-09-10 10:18:20|108011.4|107986.4|108006.9|107981.9|108012.4|107987.4|108006.6|107981.6|18
1725963510000|2024-09-10 10:18:30|108004.6|107979.6|108002.5|107977.5|108004.6|107979.6|108002.5|107977.5|14
1725963520000|2024-09-10 10:18:40|108002.7|107977.7|108001.2|107976.2|108002.8|107977.8|108001.2|107976.2|8
1725963530000|2024-09-10 10:18:50|107999.3|107974.3|107966.4|107941.4|107999.3|107974.3|107966.4|107941.4|31
1725963540000|2024-09-10 10:19:00|107969.9|107944.9|107972|107947|107972.2|107947.2|107969|107944|15
1725963550000|2024-09-10 10:19:10|107971.7|107946.7|107967.2|107942.2|107971.7|107946.7|107966.4|107941.4|14
1725963560000|2024-09-10 10:19:20|107966.8|107941.8|107967.7|107942.7|107968.3|107943.3|107966.8|107941.8|8
1725963570000|2024-09-10 10:19:30|107967.9|107942.9|107966.7|107941.7|107967.9|107942.9|107966.5|107941.5|8
1725963580000|2024-09-10 10:19:40|107966.4|107941.4|107961.6|107936.6|107966.4|107941.4|107959|107934|26
1725963590000|2024-09-10 10:19:50|107961.9|107936.9|107976.5|107951.5|107976.5|107951.5|107961.9|107936.9|28
1725963600000|2024-09-10 10:20:00|107976.8|107951.8|107979.4|107954.4|107979.4|107954.4|107976.8|107951.8|12
1725963610000|2024-09-10 10:20:10|107979.1|107954.1|107980.1|107955.1|107981|107956|107979.1|107954.1|7
1725963620000|2024-09-10 10:20:20|107980.9|107955.9|107973.5|107948.5|107980.9|107955.9|107973.5|107948.5|15
1725963630000|2024-09-10 10:20:30|107972.2|107947.2|107974.9|107949.9|107974.9|107949.9|107971.9|107946.9|16
1725963640000|2024-09-10 10:20:40|107975.3|107950.3|107969.7|107944.7|107975.3|107950.3|107969.7|107944.7|16
1725963650000|2024-09-10 10:20:50|107969.2|107944.2|107968.8|107943.8|107969.7|107944.7|107968.8|107943.8|8
1725963660000|2024-09-10 10:21:00|107969.1|107944.1|107964|107939|107969.7|107944.7|107964|107939|16
1725963670000|2024-09-10 10:21:10|107963.1|107938.1|107955.5|107930.5|107963.1|107938.1|107954.4|107929.4|16
1725963680000|2024-09-10 10:21:20|107955.4|107930.4|107953.1|107928.1|107955.5|107930.5|107953.1|107928.1|13
1725963690000|2024-09-10 10:21:30|107952.4|107927.4|107936.2|107911.2|107952.4|107927.4|107936.2|107911.2|27
1725963700000|2024-09-10 10:21:40|107936|107911|107927|107902|107936.9|107911.9|107927|107902|20
1725963710000|2024-09-10 10:21:50|107926.8|107901.8|107925.6|107900.6|107926.9|107901.9|107924.1|107899.1|12
1725963720000|2024-09-10 10:22:00|107925.3|107900.3|107897.3|107872.3|107925.3|107900.3|107897.3|107872.3|32
1725963730000|2024-09-10 10:22:10|107896.6|107871.6|107887.6|107862.6|107896.6|107871.6|107887.6|107862.6|16
1725963740000|2024-09-10 10:22:20|107887|107862|107891.6|107866.6|107891.6|107866.6|107886.1|107861.1|11
1725963750000|2024-09-10 10:22:30|107893.8|107868.8|107908.8|107883.8|107910.8|107885.8|107893.1|107868.1|25
1725963760000|2024-09-10 10:22:40|107909|107884|107901.8|107876.8|107909.6|107884.6|107900.8|107875.8|18
1725963770000|2024-09-10 10:22:50|107901|107876|107902.3|107877.3|107902.3|107877.3|107901|107876|12
1725963780000|2024-09-10 10:23:00|107902.8|107877.8|107907.5|107882.5|107908.7|107883.7|107902.8|107877.8|24
1725963790000|2024-09-10 10:23:10|107908.1|107883.1|107906.2|107881.2|107908.1|107883.1|107904.2|107879.2|11
1725963800000|2024-09-10 10:23:20|107905.9|107880.9|107907.7|107882.7|107908.1|107883.1|107905.9|107880.9|10
1725963810000|2024-09-10 10:23:30|107908.9|107883.9|107908.3|107883.3|107908.9|107883.9|107908.1|107883.1|6
1725963820000|2024-09-10 10:23:40|107908.2|107883.2|107906.7|107881.7|107908.3|107883.3|107906.4|107881.4|11
1725963830000|2024-09-10 10:23:50|107906.5|107881.5|107906.8|107881.8|107906.8|107881.8|107905.8|107880.8|8
1725963840000|2024-09-10 10:24:00|107906.3|107881.3|107906|107881|107907.3|107882.3|107905.2|107880.2|14
1725963850000|2024-09-10 10:24:10|107905.8|107880.8|107876.7|107851.7|107908.7|107883.7|107875.8|107844.1|20
1725963860000|2024-09-10 10:24:20|107874.4|107849.4|107875.6|107850.6|107877.7|107852.7|107873|107848|28
1725963870000|2024-09-10 10:24:30|107875.9|107850.9|107874.6|107849.6|107875.9|107850.9|107874.5|107849.5|7
1725963880000|2024-09-10 10:24:40|107874.5|107849.5|107875.6|107850.6|107876.8|107851.8|107874.4|107849.4|10
1725963890000|2024-09-10 10:24:50|107875.7|107850.7|107876.8|107851.8|107876.8|107851.8|107875.7|107850.7|11
1725963900000|2024-09-10 10:25:00|107876.1|107851.1|107878.6|107853.6|107879.1|107854.1|107875.6|107850.6|15
1725963910000|2024-09-10 10:25:10|107878.5|107853.5|107877.1|107852.1|107878.5|107853.5|107877.1|107852.1|5
1725963920000|2024-09-10 10:25:20|107877|107852|107874.2|107849.2|107877|107852|107873.6|107848.6|7
1725963930000|2024-09-10 10:25:30|107874.4|107849.4|107866.4|107841.4|107874.4|107849.4|107866.4|107841.4|15
1725963940000|2024-09-10 10:25:40|107866.1|107841.1|107865.1|107840.1|107866.3|107841.3|107865.1|107840.1|5
1725963950000|2024-09-10 10:25:50|107862.4|107837.4|107857.3|107832.3|107862.4|107837.4|107856.5|107831.5|17
1725963960000|2024-09-10 10:26:00|107854.5|107829.5|107859.1|107834.1|107859.5|107834.5|107853|107828|18
1725963970000|2024-09-10 10:26:10|107859.7|107834.7|107857.9|107832.9|107861.1|107836.1|107857.9|107832.9|11
1725963980000|2024-09-10 10:26:20|107857.6|107832.6|107856.1|107831.1|107857.6|107832.6|107855.5|107830.5|9
1725963990000|2024-09-10 10:26:30|107855.4|107830.4|107845.5|107820.5|107855.5|107830.5|107845.1|107820.1|16
1725964000000|2024-09-10 10:26:40|107845.6|107820.6|107841.5|107816.5|107852.1|107827.1|107841.5|107816.5|15
1725964010000|2024-09-10 10:26:50|107841.4|107816.4|107840|107815|107841.4|107816.4|107837.7|107812.7|18
1725964020000|2024-09-10 10:27:00|107839.7|107814.7|107838|107813|107840|107815|107838|107813|15
1725964030000|2024-09-10 10:27:10|107838.2|107813.2|107837.8|107812.8|107838.4|107813.4|107837.3|107812.3|10
1725964040000|2024-09-10 10:27:20|107837.5|107812.5|107837.8|107812.8|107837.8|107812.8|107837.4|107812.4|11
1725964050000|2024-09-10 10:27:30|107837.6|107812.6|107838.7|107813.7|107838.7|107813.7|107837|107812|5
1725964060000|2024-09-10 10:27:40|107837.7|107812.7|107813.2|107788.2|107837.7|107812.7|107810.5|107785.5|30
1725964070000|2024-09-10 10:27:50|107813.3|107788.3|107814.6|107789.6|107816.5|107791.5|107813.1|107788.1|22
1725964080000|2024-09-10 10:28:00|107814.2|107789.2|107819.8|107794.8|107821.1|107796.1|107812.8|107787.8|20
1725964090000|2024-09-10 10:28:10|107819.2|107794.2|107814.8|107789.8|107819.2|107794.2|107813|107788|20
1725964100000|2024-09-10 10:28:20|107815.3|107790.3|107813|107788|107816.2|107791.2|107810.8|107785.8|24
1725964110000|2024-09-10 10:28:30|107811|107786|107799.6|107774.6|107811.3|107786.3|107799.5|107774.5|27
1725964120000|2024-09-10 10:28:40|107798.9|107773.9|107801.1|107776.1|107802|107777|107797.7|107772.7|22
1725964130000|2024-09-10 10:28:50|107801|107776|107807.4|107782.4|107809.9|107784.9|107800.4|107775.4|15
1725964140000|2024-09-10 10:29:00|107807.6|107782.6|107798.9|107773.9|107807.6|107782.6|107797.9|107772.9|21
1725964150000|2024-09-10 10:29:10|107799.2|107774.2|107798.2|107773.2|107800.1|107775.1|107796.1|107771.1|25
1725964160000|2024-09-10 10:29:20|107798.6|107773.6|107809.6|107784.6|107810.9|107785.9|107798.6|107773.6|27
1725964170000|2024-09-10 10:29:30|107809.8|107784.8|107805.4|107780.4|107809.8|107784.8|107805.3|107780.3|10
1725964180000|2024-09-10 10:29:40|107805.7|107780.7|107806.7|107781.7|107807.6|107782.6|107805.7|107780.7|7
1725964190000|2024-09-10 10:29:50|107806.5|107781.5|107806.9|107781.9|107806.9|107781.9|107806.4|107781.4|8
1725964200000|2024-09-10 10:30:00|107807.4|107782.4|107810|107785|107810|107785|107806.9|107781.9|12
1725964210000|2024-09-10 10:30:10|107809.2|107784.2|107810|107785|107810.1|107785.1|107809.2|107784.2|11
1725964220000|2024-09-10 10:30:20|107811.9|107786.9|107827.6|107802.6|107827.6|107802.6|107811.9|107786.9|18
1725964230000|2024-09-10 10:30:30|107826.5|107801.5|107826.6|107801.6|107827|107802|107825.8|107800.8|13
1725964240000|2024-09-10 10:30:40|107827|107802|107827.1|107802.1|107827.4|107802.4|107826.3|107801.3|10
1725964250000|2024-09-10 10:30:50|107827|107802|107831.3|107806.3|107831.8|107806.8|107826.9|107801.9|21
1725964260000|2024-09-10 10:31:00|107831.4|107806.4|107838.9|107813.9|107838.9|107813.9|107831.4|107806.4|29
1725964270000|2024-09-10 10:31:10|107839.2|107814.2|107845.5|107820.5|107845.7|107820.7|107839.2|107814.2|20
1725964280000|2024-09-10 10:31:20|107845.3|107820.3|107853|107828|107853.6|107828.6|107845.3|107820.3|27
1725964290000|2024-09-10 10:31:30|107853.2|107828.2|107852.2|107827.2|107853.3|107828.3|107851.8|107826.8|21
1725964300000|2024-09-10 10:31:40|107852.1|107827.1|107853.1|107828.1|107854.1|107829.1|107852.1|107827.1|21
1725964310000|2024-09-10 10:31:50|107854|107829|107855.5|107830.5|107857.7|107832.7|107853.4|107828.4|14
1725964320000|2024-09-10 10:32:00|107854.5|107829.5|107850.6|107825.6|107854.8|107829.8|107850.3|107825.3|32
1725964330000|2024-09-10 10:32:10|107851.3|107826.3|107849.7|107824.7|107851.5|107826.5|107848.4|107823.4|12
1725964340000|2024-09-10 10:32:20|107849.5|107824.5|107851.3|107826.3|107851.3|107826.3|107849.3|107824.3|10
1725964350000|2024-09-10 10:32:30|107850.2|107825.2|107851.7|107826.7|107852.1|107827.1|107850.2|107825.2|14
1725964360000|2024-09-10 10:32:40|107851.8|107826.8|107845.4|107820.4|107852.6|107827.6|107844.9|107819.9|18
1725964370000|2024-09-10 10:32:50|107844.3|107819.3|107848.8|107823.8|107849.2|107824.2|107844.3|107819.3|15
1725964380000|2024-09-10 10:33:00|107850.7|107825.7|107853.8|107828.8|107853.8|107828.8|107850.7|107825.7|15
1725964390000|2024-09-10 10:33:10|107853.7|107828.7|107851.5|107826.5|107854.4|107829.4|107851.5|107826.5|13
1725964400000|2024-09-10 10:33:20|107852.4|107827.4|107847.9|107822.9|107854.3|107829.3|107847.8|107822.8|35
1725964410000|2024-09-10 10:33:30|107847.5|107822.5|107844.9|107819.9|107848.1|107823.1|107843.9|107818.9|23
1725964420000|2024-09-10 10:33:40|107845.3|107820.3|107847.5|107822.5|107848.8|107823.8|107845.3|107820.3|27
1725964430000|2024-09-10 10:33:50|107847|107822|107841.5|107816.5|107847|107822|107833.9|107808.9|28
1725964440000|2024-09-10 10:34:00|107841|107816|107841.6|107816.6|107843.3|107818.3|107839.5|107814.5|24
1725964450000|2024-09-10 10:34:10|107841.8|107816.8|107859.6|107834.6|107859.7|107834.7|107841.8|107816.8|23
1725964460000|2024-09-10 10:34:20|107859.4|107834.4|107860.4|107835.4|107861.3|107836.3|107858.5|107833.5|17
1725964470000|2024-09-10 10:34:30|107860.9|107835.9|107859.2|107834.2|107861.6|107836.6|107859.2|107834.2|13
1725964480000|2024-09-10 10:34:40|107858.9|107833.9|107866.8|107841.8|107869.8|107844.8|107857.9|107832.9|32
1725964490000|2024-09-10 10:34:50|107866.3|107841.3|107850.4|107825.4|107866.3|107841.3|107850.2|107825.2|32
1725964500000|2024-09-10 10:35:00|107850.7|107825.7|107850.2|107825.2|107852.2|107827.2|107850.2|107825.2|18
1725964510000|2024-09-10 10:35:10|107850.5|107825.5|107842.5|107817.5|107850.5|107825.5|107841.4|107816.4|26
1725964520000|2024-09-10 10:35:20|107842.1|107817.1|107857.2|107832.2|107857.6|107832.6|107842|107817|23
1725964530000|2024-09-10 10:35:30|107857|107832|107859.3|107834.3|107860|107835|107856.6|107831.6|18
1725964540000|2024-09-10 10:35:40|107859.4|107834.4|107857.3|107832.3|107859.4|107834.4|107857.2|107832.2|15
1725964550000|2024-09-10 10:35:50|107856.9|107831.9|107852.7|107827.7|107856.9|107831.9|107852.2|107827.2|16
1725964560000|2024-09-10 10:36:00|107853.1|107828.1|107864.2|107839.2|107864.2|107839.2|107853.1|107828.1|19
1725964570000|2024-09-10 10:36:10|107863.8|107838.8|107865.1|107840.1|107871.1|107846.1|107863.8|107838.8|22
1725964580000|2024-09-10 10:36:20|107864.8|107839.8|107869.9|107844.9|107869.9|107844.9|107863.5|107838.5|16
1725964590000|2024-09-10 10:36:30|107870.5|107845.5|107869|107844|107870.5|107845.5|107868.3|107843.3|13
1725964600000|2024-09-10 10:36:40|107868.3|107843.3|107915.1|107865.1|107915.1|107880.4|107868.3|107843.3|31
1725964610000|2024-09-10 10:36:50|107915.4|107865.4|107910.9|107860.9|107920|107870|107910.5|107860.5|31
1725964620000|2024-09-10 10:37:00|107909|107859|107878.7|107828.7|107911.1|107861.1|107877.7|107827.7|35
1725964630000|2024-09-10 10:37:10|107878.9|107828.9|107872.9|107822.9|107879.2|107829.2|107871.6|107821.6|27
1725964640000|2024-09-10 10:37:20|107872.8|107822.8|107870.9|107820.9|107872.9|107822.9|107870.6|107820.6|12
1725964650000|2024-09-10 10:37:30|107870.7|107820.7|107873.9|107823.9|107876.6|107826.6|107870.7|107820.7|18
1725964660000|2024-09-10 10:37:40|107875.3|107825.3|107855.2|107830.2|107875.3|107830.2|107854|107817.1|24
1725964670000|2024-09-10 10:37:50|107854.9|107829.9|107853.1|107828.1|107854.9|107829.9|107851.6|107826.6|12
1725964680000|2024-09-10 10:38:00|107853.5|107828.5|107857.9|107832.9|107857.9|107832.9|107853.5|107828.5|16
1725964690000|2024-09-10 10:38:10|107858.3|107833.3|107860.1|107835.1|107862.8|107837.8|107858.3|107833.3|20
1725964700000|2024-09-10 10:38:20|107860.2|107835.2|107859.2|107834.2|107860.2|107835.2|107857.5|107832.5|13
1725964710000|2024-09-10 10:38:30|107858.6|107833.6|107847.5|107822.5|107858.6|107833.6|107846.2|107821.2|22
1725964720000|2024-09-10 10:38:40|107847.6|107822.6|107850|107825|107850|107825|107847.6|107822.6|12
1725964730000|2024-09-10 10:38:50|107849.4|107824.4|107851.7|107826.7|107851.9|107826.9|107848.5|107823.5|18
1725964740000|2024-09-10 10:39:00|107852.2|107827.2|107856.6|107831.6|107856.6|107831.6|107851.1|107826.1|16
1725964750000|2024-09-10 10:39:10|107856.1|107831.1|107870.2|107845.2|107870.2|107845.2|107856.1|107831.1|13
1725964760000|2024-09-10 10:39:20|107870.3|107845.3|107871.3|107846.3|107871.3|107846.3|107870.3|107845.3|10
1725964770000|2024-09-10 10:39:30|107871.6|107846.6|107872.4|107847.4|107872.4|107847.4|107871.5|107846.5|9
1725964780000|2024-09-10 10:39:40|107872.7|107847.7|107877|107852|107877|107852|107872.7|107847.7|11
1725964790000|2024-09-10 10:39:50|107876.9|107851.9|107873.7|107848.7|107876.9|107851.9|107873.7|107848.7|16
1725964800000|2024-09-10 10:40:00|107873.3|107848.3|107872.5|107847.5|107875.9|107850.9|107872.1|107847.1|17
1725964810000|2024-09-10 10:40:10|107872.6|107847.6|107871.2|107846.2|107872.6|107847.6|107871.2|107846.2|5
1725964820000|2024-09-10 10:40:20|107872.2|107847.2|107870.8|107845.8|107872.2|107847.2|107870.8|107845.8|5
1725964830000|2024-09-10 10:40:30|107871.1|107846.1|107873.8|107848.8|107873.9|107848.9|107870.8|107845.8|12
1725964840000|2024-09-10 10:40:40|107873|107848|107874.6|107849.6|107874.6|107849.6|107872.6|107847.6|7
1725964850000|2024-09-10 10:40:50|107874.7|107849.7|107870.5|107845.5|107874.7|107849.7|107870.5|107845.5|10
1725964860000|2024-09-10 10:41:00|107871.2|107846.2|107872.1|107847.1|107873.4|107848.4|107871|107846|6
1725964870000|2024-09-10 10:41:10|107873.3|107848.3|107872.7|107847.7|107873.3|107848.3|107872.1|107847.1|4
1725964880000|2024-09-10 10:41:20|107872.8|107847.8|107871.7|107846.7|107876.6|107851.6|107871.7|107846.7|6
1725964890000|2024-09-10 10:41:30|107871.4|107846.4|107843.7|107818.7|107872.8|107847.8|107837.8|107812.8|35
1725964900000|2024-09-10 10:41:40|107843.3|107818.3|107845.8|107820.8|107846.8|107821.8|107843.1|107818.1|20
1725964910000|2024-09-10 10:41:50|107845|107820|107842.8|107817.8|107845.4|107820.4|107842.8|107817.8|12
1725964920000|2024-09-10 10:42:00|107842|107817|107843.7|107818.7|107843.9|107818.9|107839.5|107814.5|23
1725964930000|2024-09-10 10:42:10|107843.6|107818.6|107845.6|107820.6|107845.6|107820.6|107843.6|107818.6|9
1725964940000|2024-09-10 10:42:20|107845.3|107820.3|107827|107802|107845.3|107820.3|107827|107802|21
1725964950000|2024-09-10 10:42:30|107826.3|107801.3|107825.2|107800.2|107826.4|107801.4|107825.2|107800.2|9
1725964960000|2024-09-10 10:42:40|107825.3|107800.3|107826.2|107801.2|107826.8|107801.8|107825.3|107800.3|9
1725964970000|2024-09-10 10:42:50|107826|107801|107827.6|107802.6|107827.6|107802.6|107824.7|107799.7|13
1725964980000|2024-09-10 10:43:00|107827.8|107802.8|107828|107803|107828.1|107803.1|107827.8|107802.8|4
1725964990000|2024-09-10 10:43:10|107827.5|107802.5|107824.1|107799.1|107827.5|107802.5|107824.1|107799.1|10
1725965000000|2024-09-10 10:43:20|107824.3|107799.3|107822.2|107797.2|107824.4|107799.4|107820.7|107795.7|10
1725965010000|2024-09-10 10:43:30|107822.4|107797.4|107822.3|107797.3|107822.4|107797.4|107822|107797|5
1725965020000|2024-09-10 10:43:40|107822.4|107797.4|107820.1|107795.1|107822.4|107797.4|107819.2|107794.2|12
1725965030000|2024-09-10 10:43:50|107820|107795|107818|107793|107821.4|107796.4|107817.2|107792.2|23
1725965040000|2024-09-10 10:44:00|107817.8|107792.8|107817.6|107792.6|107818.2|107793.2|107817.6|107792.6|13
1725965050000|2024-09-10 10:44:10|107817.7|107792.7|107815.3|107790.3|107817.7|107792.7|107808.2|107783.2|23
1725965060000|2024-09-10 10:44:20|107815.4|107790.4|107822.5|107797.5|107823.1|107798.1|107815.4|107790.4|20
1725965070000|2024-09-10 10:44:30|107822.7|107797.7|107833.6|107808.6|107834.8|107809.8|107822.1|107797.1|22
1725965080000|2024-09-10 10:44:40|107833.1|107808.1|107830.5|107805.5|107835|107810|107829|107804|25
1725965090000|2024-09-10 10:44:50|107830.6|107805.6|107831.5|107806.5|107831.7|107806.7|107830.6|107805.6|8
1725965100000|2024-09-10 10:45:00|107831.2|107806.2|107831.6|107806.6|107831.9|107806.9|107829.8|107804.8|14
1725965110000|2024-09-10 10:45:10|107831.9|107806.9|107833|107808|107833|107808|107831.9|107806.9|6
1725965120000|2024-09-10 10:45:20|107832.8|107807.8|107829.1|107804.1|107832.8|107807.8|107829.1|107804.1|11
1725965130000|2024-09-10 10:45:30|107828.5|107803.5|107827.4|107802.4|107828.5|107803.5|107827.4|107802.4|6
1725965140000|2024-09-10 10:45:40|107827.7|107802.7|107824.8|107799.8|107829.2|107804.2|107824.8|107799.8|15
1725965150000|2024-09-10 10:45:50|107824.7|107799.7|107816.2|107791.2|107826|107801|107814.1|107789.1|16
1725965160000|2024-09-10 10:46:00|107816.9|107791.9|107832.9|107807.9|107834.6|107809.6|107816.9|107791.9|21
1725965170000|2024-09-10 10:46:10|107832.2|107807.2|107831|107806|107833.1|107808.1|107831|107806|14
1725965180000|2024-09-10 10:46:20|107830.8|107805.8|107826|107801|107832|107807|107825.3|107800.3|17
1725965190000|2024-09-10 10:46:30|107824.9|107799.9|107819.3|107794.3|107824.9|107799.9|107817.6|107792.6|33
1725965200000|2024-09-10 10:46:40|107819.8|107794.8|107821.4|107796.4|107822.3|107797.3|107819.8|107794.8|13
1725965210000|2024-09-10 10:46:50|107822|107797|107828.9|107803.9|107828.9|107803.9|107819.5|107794.5|18
1725965220000|2024-09-10 10:47:00|107829|107804|107829.3|107804.3|107829.8|107804.8|107829|107804|7
1725965230000|2024-09-10 10:47:10|107829|107804|107824.7|107799.7|107829|107804|107824.5|107799.5|8
1725965240000|2024-09-10 10:47:20|107824.4|107799.4|107817|107792|107825.6|107800.6|107817|107792|23
1725965250000|2024-09-10 10:47:30|107816.9|107791.9|107791.5|107766.5|107817.3|107792.3|107791.2|107766.2|37
1725965260000|2024-09-10 10:47:40|107792.6|107767.6|107794.3|107769.3|107794.5|107769.5|107791.5|107766.5|10
1725965270000|2024-09-10 10:47:50|107794.5|107769.5|107794|107769|107795|107770|107793.5|107768.5|11
1725965280000|2024-09-10 10:48:00|107793.7|107768.7|107793.3|107768.3|107794.9|107769.9|107791.9|107766.9|27
1725965290000|2024-09-10 10:48:10|107793.5|107768.5|107807.4|107782.4|107807.4|107782.4|107793.5|107768.5|32
1725965300000|2024-09-10 10:48:20|107808.1|107783.1|107823.7|107798.7|107824.4|107799.4|107808.1|107783.1|34
1725965310000|2024-09-10 10:48:30|107823.9|107798.9|107831.7|107806.7|107833.3|107808.3|107823.9|107798.9|28
1725965320000|2024-09-10 10:48:40|107832.4|107807.4|107831.5|107806.5|107832.7|107807.7|107830.5|107805.5|15
1725965330000|2024-09-10 10:48:50|107832.2|107807.2|107834.9|107809.9|107834.9|107809.9|107832.1|107807.1|12
1725965340000|2024-09-10 10:49:00|107835|107810|107835.2|107810.2|107836|107811|107835|107810|8
1725965350000|2024-09-10 10:49:10|107835.4|107810.4|107832.7|107807.7|107835.4|107810.4|107832.3|107807.3|12
1725965360000|2024-09-10 10:49:20|107832.5|107807.5|107831.2|107806.2|107833.9|107808.9|107831.2|107806.2|13
1725965370000|2024-09-10 10:49:30|107829.8|107804.8|107826.5|107801.5|107829.8|107804.8|107826.4|107801.4|12
1725965380000|2024-09-10 10:49:40|107825.8|107800.8|107823.4|107798.4|107825.9|107800.9|107821.7|107796.7|21
1725965390000|2024-09-10 10:49:50|107822.6|107797.6|107807|107782|107822.6|107797.6|107807|107782|16
1725965400000|2024-09-10 10:50:00|107806.9|107781.9|107803.2|107778.2|107806.9|107781.9|107803|107778|9
1725965410000|2024-09-10 10:50:10|107802.9|107777.9|107776.5|107751.5|107802.9|107777.9|107775.3|107750.3|24
1725965420000|2024-09-10 10:50:20|107761.1|107736.1|107760.8|107735.8|107763.8|107738.8|107754.5|107729.5|31
1725965430000|2024-09-10 10:50:30|107760.7|107735.7|107760.7|107735.7|107762.8|107737.8|107758.7|107733.7|27
1725965440000|2024-09-10 10:50:40|107761.1|107736.1|107763.7|107738.7|107769.4|107744.4|107761|107736|31
1725965450000|2024-09-10 10:50:50|107765|107740|107759.1|107734.1|107769.7|107744.7|107758.8|107733.8|27
1725965460000|2024-09-10 10:51:00|107759.5|107734.5|107760.7|107735.7|107764.9|107739.9|107759.5|107734.5|28
1725965470000|2024-09-10 10:51:10|107760.6|107735.6|107755.3|107730.3|107760.7|107735.7|107755.3|107730.3|15
1725965480000|2024-09-10 10:51:20|107755.9|107730.9|107762.7|107737.7|107767.4|107742.4|107755.9|107730.9|31
1725965490000|2024-09-10 10:51:30|107763|107738|107758.4|107733.4|107766|107741|107756.9|107731.9|25
1725965500000|2024-09-10 10:51:40|107758.9|107733.9|107776.4|107751.4|107776.4|107751.4|107758.9|107733.9|30
1725965510000|2024-09-10 10:51:50|107776.7|107751.7|107790.3|107765.3|107791.8|107766.8|107776.7|107751.7|29
1725965520000|2024-09-10 10:52:00|107790.6|107765.6|107794.9|107769.9|107795.2|107770.2|107786.3|107761.3|27
1725965530000|2024-09-10 10:52:10|107794.5|107769.5|107798.3|107773.3|107802.1|107777.1|107794.5|107769.5|19
1725965540000|2024-09-10 10:52:20|107798.2|107773.2|107790.4|107765.4|107798.2|107773.2|107790.2|107765.2|27
1725965550000|2024-09-10 10:52:30|107790.6|107765.6|107791|107766|107794.1|107769.1|107790.4|107765.4|19
1725965560000|2024-09-10 10:52:40|107791.3|107766.3|107793.3|107768.3|107793.5|107768.5|107790.6|107765.6|23
1725965570000|2024-09-10 10:52:50|107793.7|107768.7|107793.5|107768.5|107794|107769|107790.7|107765.7|36
1725965580000|2024-09-10 10:53:00|107793.6|107768.6|107790.9|107765.9|107793.9|107768.9|107788.4|107763.4|21
1725965590000|2024-09-10 10:53:10|107790.4|107765.4|107803.9|107778.9|107805.3|107780.3|107790.4|107765.4|30
1725965600000|2024-09-10 10:53:20|107804.4|107779.4|107808.6|107783.6|107808.6|107783.6|107803|107778|24
1725965610000|2024-09-10 10:53:30|107808.7|107783.7|107817.4|107792.4|107817.4|107792.4|107808.3|107783.3|24
1725965620000|2024-09-10 10:53:40|107817.3|107792.3|107814.1|107789.1|107817.5|107792.5|107814.1|107789.1|9
1725965630000|2024-09-10 10:53:50|107814|107789|107809.6|107784.6|107816.3|107791.3|107809.6|107784.6|27
1725965640000|2024-09-10 10:54:00|107809.4|107784.4|107808.6|107783.6|107809.9|107784.9|107807|107782|23
1725965650000|2024-09-10 10:54:10|107807.8|107782.8|107808.8|107783.8|107809.2|107784.2|107806.2|107781.2|15
1725965660000|2024-09-10 10:54:20|107807|107782|107820.5|107795.5|107820.7|107795.7|107806.6|107781.6|28
1725965670000|2024-09-10 10:54:30|107820.4|107795.4|107820.8|107795.8|107820.8|107795.8|107817.4|107792.4|18
1725965680000|2024-09-10 10:54:40|107822|107797|107855.6|107830.6|107856.7|107831.7|107821|107796|42
1725965690000|2024-09-10 10:54:50|107856.3|107831.3|107872.3|107847.3|107881.8|107849.3|107855.6|107821.8|48
1725965700000|2024-09-10 10:55:00|107871.6|107846.6|107888.1|107863.1|107902.1|107863.5|107871.6|107840.9|36
1725965710000|2024-09-10 10:55:10|107888.5|107863.5|107895.1|107870.1|107895.2|107870.2|107888.5|107863.5|26
1725965720000|2024-09-10 10:55:20|107895.3|107870.3|107903.1|107878.1|107908.2|107883.2|107894.8|107869.8|39
1725965730000|2024-09-10 10:55:30|107900.5|107875.5|107898.8|107848.8|107902|107877|107891.8|107845.3|43
1725965740000|2024-09-10 10:55:40|107899|107849|107902.9|107852.9|107904.4|107854.4|107894|107844|31
1725965750000|2024-09-10 10:55:50|107902.5|107852.5|107884.5|107859.5|107902.5|107861.9|107884.3|107851.8|25
1725965760000|2024-09-10 10:56:00|107884.7|107859.7|107853.3|107828.3|107884.7|107859.7|107852.7|107827.7|32
1725965770000|2024-09-10 10:56:10|107854|107829|107858.5|107833.5|107858.5|107833.5|107852.9|107827.9|34
1725965780000|2024-09-10 10:56:20|107858.3|107833.3|107858.8|107833.8|107859.6|107834.6|107855.8|107830.8|34
1725965790000|2024-09-10 10:56:30|107858.9|107833.9|107862.2|107837.2|107862.3|107837.3|107855.3|107830.3|39
1725965800000|2024-09-10 10:56:40|107862.6|107837.6|107875.8|107850.8|107876.4|107851.4|107861.3|107836.3|44
1725965810000|2024-09-10 10:56:50|107876.1|107851.1|107874.8|107849.8|107876.1|107851.1|107873.3|107848.3|28
1725965820000|2024-09-10 10:57:00|107873.9|107848.9|107905.1|107855.1|107905.9|107868.3|107873.3|107848.3|65
1725965830000|2024-09-10 10:57:10|107904.9|107854.9|107869.3|107844.3|107904.9|107855.5|107869.3|107844.3|49
1725965840000|2024-09-10 10:57:20|107869|107844|107872.9|107847.9|107873.1|107848.1|107865.9|107840.9|37
1725965850000|2024-09-10 10:57:30|107872|107847|107882.1|107857.1|107885.6|107860.6|107870.4|107845.4|34
1725965860000|2024-09-10 10:57:40|107881.9|107856.9|107885|107860|107888.2|107863.2|107881.8|107856.8|35
1725965870000|2024-09-10 10:57:50|107884.9|107859.9|107881.3|107856.3|107886.3|107861.3|107880.2|107855.2|41
1725965880000|2024-09-10 10:58:00|107880.9|107855.9|107900.2|107875.2|107900.9|107875.9|107880.9|107855.9|22
1725965890000|2024-09-10 10:58:10|107899.5|107874.5|107906.1|107856.1|107912.6|107874.5|107897.2|107852.4|43
1725965900000|2024-09-10 10:58:20|107909.6|107859.6|107876|107851|107909.6|107867.4|107875.6|107850.6|35
1725965910000|2024-09-10 10:58:30|107875.6|107850.6|107869.2|107844.2|107875.6|107850.6|107865.4|107840.4|40
1725965920000|2024-09-10 10:58:40|107869|107844|107870.2|107845.2|107872.5|107847.5|107866.9|107841.9|42
1725965930000|2024-09-10 10:58:50|107869.5|107844.5|107868.3|107843.3|107871.8|107846.8|107868.3|107843.3|45
1725965940000|2024-09-10 10:59:00|107868.7|107843.7|107868.7|107843.7|107870|107845|107866.4|107841.4|37
1725965950000|2024-09-10 10:59:10|107869.4|107844.4|107873.6|107848.6|107873.7|107848.7|107867.4|107842.4|31
1725965960000|2024-09-10 10:59:20|107873.5|107848.5|107871.1|107846.1|107874.7|107849.7|107869.5|107844.5|21
1725965970000|2024-09-10 10:59:30|107870.6|107845.6|107848.2|107823.2|107870.6|107845.6|107839.3|107814.3|51
1725965980000|2024-09-10 10:59:40|107848.6|107823.6|107843.6|107818.6|107848.6|107823.6|107841.3|107816.3|53
1725965990000|2024-09-10 10:59:50|107843.8|107818.8|107843.5|107818.5|107845.5|107820.5|107841.2|107816.2|56
1725966000000|2024-09-10 11:00:00|107842.4|107817.4|107837.2|107812.2|107842.4|107817.4|107835.2|107810.2|41
1725966010000|2024-09-10 11:00:10|107837.3|107812.3|107831.7|107806.7|107837.3|107812.3|107830.6|107805.6|29
1725966020000|2024-09-10 11:00:20|107829.7|107804.7|107825.5|107800.5|107829.7|107804.7|107825.5|107800.5|21
1725966030000|2024-09-10 11:00:30|107825.7|107800.7|107829.3|107804.3|107833|107808|107825.7|107800.7|33
1725966040000|2024-09-10 11:00:40|107828.8|107803.8|107788.1|107763.1|107831.1|107806.1|107788.1|107763.1|19
1725966050000|2024-09-10 11:00:50|107797.8|107747.8|107782|107757|107798.5|107763.5|107776.5|107747.2|57
1725966060000|2024-09-10 11:01:00|107781.5|107756.5|107776.4|107751.4|107803.6|107778.6|107776|107751|56
1725966070000|2024-09-10 11:01:10|107776.8|107751.8|107790.7|107765.7|107798.6|107773.6|107775.2|107750.2|48
1725966080000|2024-09-10 11:01:20|107790.2|107765.2|107773.7|107748.7|107791|107766|107771.8|107746.8|43
1725966090000|2024-09-10 11:01:30|107774|107749|107765.4|107740.4|107774.6|107749.6|107762.8|107737.8|35
1725966100000|2024-09-10 11:01:40|107765.6|107740.6|107763.2|107738.2|107765.6|107740.6|107762.2|107737.2|37
1725966110000|2024-09-10 11:01:50|107763.4|107738.4|107779.5|107754.5|107782.9|107757.9|107763|107738|46
1725966120000|2024-09-10 11:02:00|107779.6|107754.6|107785.2|107760.2|107785.3|107760.3|107777.4|107752.4|34
1725966130000|2024-09-10 11:02:10|107785.1|107760.1|107784|107759|107785.1|107760.1|107783.4|107758.4|24
1725966140000|2024-09-10 11:02:20|107783.1|107758.1|107775.4|107750.4|107783.1|107758.1|107774.4|107749.4|20
1725966150000|2024-09-10 11:02:30|107775.3|107750.3|107770.7|107745.7|107776.2|107751.2|107770.1|107745.1|13
1725966160000|2024-09-10 11:02:40|107771|107746|107772.9|107747.9|107772.9|107747.9|107770.9|107745.9|17
1725966170000|2024-09-10 11:02:50|107773.1|107748.1|107796.5|107771.5|107796.5|107771.5|107772.9|107747.9|19
1725966180000|2024-09-10 11:03:00|107797.1|107772.1|107803.5|107778.5|107803.5|107778.5|107796.6|107771.6|17
1725966190000|2024-09-10 11:03:10|107803.6|107778.6|107801.8|107776.8|107804.9|107779.9|107801.7|107776.7|25
1725966200000|2024-09-10 11:03:20|107801|107776|107798.1|107773.1|107806.5|107781.5|107798|107773|25
1725966210000|2024-09-10 11:03:30|107797.9|107772.9|107796.8|107771.8|107797.9|107772.9|107795.8|107770.8|25
1725966220000|2024-09-10 11:03:40|107796.6|107771.6|107796|107771|107796.6|107771.6|107795.6|107770.6|15
1725966230000|2024-09-10 11:03:50|107796.2|107771.2|107792.8|107767.8|107796.8|107771.8|107792.8|107767.8|19
1725966240000|2024-09-10 11:04:00|107792.5|107767.5|107792.5|107767.5|107792.9|107767.9|107792.2|107767.2|9
1725966250000|2024-09-10 11:04:10|107792.4|107767.4|107788.8|107763.8|107793.4|107768.4|107788.6|107763.6|18
1725966260000|2024-09-10 11:04:20|107788.9|107763.9|107789.9|107764.9|107797.8|107772.8|107788.9|107763.9|26
1725966270000|2024-09-10 11:04:30|107789.8|107764.8|107787|107762|107789.9|107764.9|107787|107762|25
1725966280000|2024-09-10 11:04:40|107786.6|107761.6|107785.5|107760.5|107787|107762|107785|107760|13
1725966290000|2024-09-10 11:04:50|107785.6|107760.6|107784.1|107759.1|107786.5|107761.5|107784.1|107759.1|18
1725966300000|2024-09-10 11:05:00|107784.3|107759.3|107782.3|107757.3|107784.3|107759.3|107782|107757|15
1725966310000|2024-09-10 11:05:10|107781.6|107756.6|107782.2|107757.2|107783.3|107758.3|107781.6|107756.6|15
1725966320000|2024-09-10 11:05:20|107782.5|107757.5|107790.6|107765.6|107803.4|107778.4|107782.4|107757.4|30
1725966330000|2024-09-10 11:05:30|107788.3|107763.3|107788.9|107763.9|107788.9|107763.9|107787.4|107762.4|14
1725966340000|2024-09-10 11:05:40|107789|107764|107787.7|107762.7|107790.5|107765.5|107787.4|107762.4|25
1725966350000|2024-09-10 11:05:50|107788.8|107763.8|107788|107763|107789|107764|107785|107760|20
1725966360000|2024-09-10 11:06:00|107787.9|107762.9|107792.5|107767.5|107792.5|107767.5|107787.2|107762.2|18
1725966370000|2024-09-10 11:06:10|107792.4|107767.4|107790.2|107765.2|107793.2|107768.2|107790.1|107765.1|25
1725966380000|2024-09-10 11:06:20|107790.1|107765.1|107790.3|107765.3|107794|107769|107790.1|107765.1|29
1725966390000|2024-09-10 11:06:30|107789.9|107764.9|107791.1|107766.1|107791.8|107766.8|107789.5|107764.5|20
1725966400000|2024-09-10 11:06:40|107791|107766|107794.6|107769.6|107794.6|107769.6|107791|107766|13
1725966410000|2024-09-10 11:06:50|107794.8|107769.8|107797.2|107772.2|107797.2|107772.2|107794.7|107769.7|14
1725966420000|2024-09-10 11:07:00|107796.8|107771.8|107794.5|107769.5|107797.2|107772.2|107794.5|107769.5|17
1725966430000|2024-09-10 11:07:10|107794.7|107769.7|107802.3|107777.3|107802.3|107777.3|107794.7|107769.7|18
1725966440000|2024-09-10 11:07:20|107802.8|107777.8|107788.8|107763.8|107808.1|107783.1|107788.8|107763.8|35
1725966450000|2024-09-10 11:07:30|107787.2|107762.2|107789.2|107764.2|107789.8|107764.8|107785.9|107760.9|35
1725966460000|2024-09-10 11:07:40|107788.7|107763.7|107784.6|107759.6|107788.7|107763.7|107784.6|107759.6|21
1725966470000|2024-09-10 11:07:50|107785.3|107760.3|107803.7|107778.7|107806.2|107781.2|107784.9|107759.9|29
1725966480000|2024-09-10 11:08:00|107803.8|107778.8|107802.1|107777.1|107807.1|107782.1|107802|107777|26
1725966490000|2024-09-10 11:08:10|107802.2|107777.2|107801.3|107776.3|107802.6|107777.6|107799.9|107774.9|28
1725966500000|2024-09-10 11:08:20|107801.4|107776.4|107801.7|107776.7|107801.7|107776.7|107800.2|107775.2|14
1725966510000|2024-09-10 11:08:30|107802.2|107777.2|107803.2|107778.2|107804|107779|107802.2|107777.2|15
1725966520000|2024-09-10 11:08:40|107803.3|107778.3|107812.5|107787.5|107813.5|107788.5|107803.3|107778.3|29
1725966530000|2024-09-10 11:08:50|107811.8|107786.8|107814.8|107789.8|107816.6|107791.6|107811.7|107786.7|26
1725966540000|2024-09-10 11:09:00|107814|107789|107811|107786|107816.7|107791.7|107807.4|107782.4|35
1725966550000|2024-09-10 11:09:10|107810.1|107785.1|107807.5|107782.5|107811|107786|107807.3|107782.3|18
1725966560000|2024-09-10 11:09:20|107807.4|107782.4|107807.1|107782.1|107810.2|107785.2|107805.8|107780.8|22
1725966570000|2024-09-10 11:09:30|107806.2|107781.2|107807.9|107782.9|107810.2|107785.2|107806.2|107781.2|17
1725966580000|2024-09-10 11:09:40|107800.3|107775.3|107774|107749|107800.3|107775.3|107774|107749|33
1725966590000|2024-09-10 11:09:50|107773.8|107748.8|107774.2|107749.2|107774.2|107749.2|107773.7|107748.7|3
1725966600000|2024-09-10 11:10:00|107782.8|107757.8|107767.7|107742.7|107782.8|107757.8|107766.8|107741.8|32
1725966610000|2024-09-10 11:10:10|107768.1|107743.1|107772.1|107747.1|107772.1|107747.1|107757.3|107732.3|20
1725966620000|2024-09-10 11:10:20|107772.7|107747.7|107769.8|107744.8|107773.6|107748.6|107768.7|107743.7|21
1725966630000|2024-09-10 11:10:30|107769.7|107744.7|107767.8|107742.8|107770.1|107745.1|107767|107742|12
1725966640000|2024-09-10 11:10:40|107767.7|107742.7|107765.8|107740.8|107767.7|107742.7|107765.1|107740.1|34
1725966650000|2024-09-10 11:10:50|107765.3|107740.3|107747.3|107722.3|107766.3|107741.3|107743.8|107718.8|32
1725966660000|2024-09-10 11:11:00|107748.2|107723.2|107756.2|107731.2|107758.6|107733.6|107748.2|107723.2|32
1725966670000|2024-09-10 11:11:10|107760.1|107735.1|107775.7|107750.7|107775.7|107750.7|107760.1|107735.1|27
1725966680000|2024-09-10 11:11:20|107776.4|107751.4|107773.4|107748.4|107776.9|107751.9|107773.4|107748.4|14
1725966690000|2024-09-10 11:11:30|107772.8|107747.8|107761.9|107736.9|107772.8|107747.8|107761.9|107736.9|10
1725966700000|2024-09-10 11:11:40|107761.5|107736.5|107772.1|107747.1|107773.8|107748.8|107761.1|107736.1|62
1725966710000|2024-09-10 11:11:50|107771.4|107746.4|107787.5|107762.5|107788.6|107763.6|107770.9|107745.9|27
1725966720000|2024-09-10 11:12:00|107788.4|107763.4|107795.4|107770.4|107797.1|107772.1|107788.4|107763.4|25
1725966730000|2024-09-10 11:12:10|107795.2|107770.2|107790.4|107765.4|107795.9|107770.9|107786.7|107761.7|36
1725966740000|2024-09-10 11:12:20|107790.3|107765.3|107801.8|107776.8|107803.2|107778.2|107790.3|107765.3|37
1725966750000|2024-09-10 11:12:30|107801.6|107776.6|107794.5|107769.5|107801.6|107776.6|107793.5|107768.5|42
1725966760000|2024-09-10 11:12:40|107793.4|107768.4|107799.9|107774.9|107799.9|107774.9|107793.1|107768.1|29
1725966770000|2024-09-10 11:12:50|107800.3|107775.3|107797.7|107772.7|107800.7|107775.7|107796.9|107771.9|22
1725966780000|2024-09-10 11:13:00|107798.2|107773.2|107802.3|107777.3|107807.3|107782.3|107797.6|107772.6|50
1725966790000|2024-09-10 11:13:10|107803.2|107778.2|107799.8|107774.8|107803.5|107778.5|107798.7|107773.7|23
1725966800000|2024-09-10 11:13:20|107800.7|107775.7|107804.7|107779.7|107807.2|107782.2|107800.4|107775.4|45
1725966810000|2024-09-10 11:13:30|107804.9|107779.9|107797.6|107772.6|107804.9|107779.9|107793.9|107768.9|37
1725966820000|2024-09-10 11:13:40|107797.8|107772.8|107796|107771|107800.9|107775.9|107796|107771|38
1725966830000|2024-09-10 11:13:50|107796.9|107771.9|107789|107764|107796.9|107771.9|107789|107764|24
1725966840000|2024-09-10 11:14:00|107788.8|107763.8|107773.1|107748.1|107788.8|107763.8|107773.1|107748.1|35
1725966850000|2024-09-10 11:14:10|107773.3|107748.3|107781.4|107756.4|107781.4|107756.4|107771.7|107746.7|29
1725966860000|2024-09-10 11:14:20|107781.2|107756.2|107778.7|107753.7|107781.2|107756.2|107778.7|107753.7|23
1725966870000|2024-09-10 11:14:30|107778.4|107753.4|107797.1|107772.1|107798.8|107773.8|107776.9|107751.9|33
1725966880000|2024-09-10 11:14:40|107797.2|107772.2|107800.3|107775.3|107800.4|107775.4|107797.2|107772.2|20
1725966890000|2024-09-10 11:14:50|107800.5|107775.5|107800|107775|107803.4|107778.4|107799.9|107774.9|25
1725966900000|2024-09-10 11:15:00|107800.2|107775.2|107798|107773|107800.2|107775.2|107797.4|107772.4|11
1725966910000|2024-09-10 11:15:10|107798.2|107773.2|107795.9|107770.9|107799.6|107774.6|107795.9|107770.9|25
1725966920000|2024-09-10 11:15:20|107796.1|107771.1|107797.9|107772.9|107798.3|107773.3|107795.4|107770.4|18
1725966930000|2024-09-10 11:15:30|107798.2|107773.2|107796.5|107771.5|107800.3|107775.3|107795.9|107770.9|19
1725966940000|2024-09-10 11:15:40|107795.8|107770.8|107800.7|107775.7|107800.7|107775.7|107795.8|107770.8|23
1725966950000|2024-09-10 11:15:50|107800.6|107775.6|107806.5|107781.5|107806.9|107781.9|107800.6|107775.6|24
1725966960000|2024-09-10 11:16:00|107806.7|107781.7|107811.7|107786.7|107816.4|107791.4|107806.7|107781.7|40
1725966970000|2024-09-10 11:16:10|107813|107788|107816.8|107791.8|107817.3|107792.3|107811.1|107786.1|43
1725966980000|2024-09-10 11:16:20|107816.6|107791.6|107824.3|107799.3|107825.4|107800.4|107813.3|107788.3|39
1725966990000|2024-09-10 11:16:30|107824.2|107799.2|107816.8|107791.8|107824.5|107799.5|107815.8|107790.8|26
1725967000000|2024-09-10 11:16:40|107816.9|107791.9|107818.9|107793.9|107819.1|107794.1|107815.9|107790.9|36
1725967010000|2024-09-10 11:16:50|107819.8|107794.8|107826.1|107801.1|107826.8|107801.8|107819.8|107794.8|30
1725967020000|2024-09-10 11:17:00|107825.9|107800.9|107825.4|107800.4|107826.5|107801.5|107820.2|107795.2|29
1725967030000|2024-09-10 11:17:10|107826.5|107801.5|107831.3|107806.3|107832.4|107807.4|107826.5|107801.5|31
1725967040000|2024-09-10 11:17:20|107831|107806|107824.3|107799.3|107831.2|107806.2|107824.3|107799.3|19
1725967050000|2024-09-10 11:17:30|107824.4|107799.4|107829.2|107804.2|107830.1|107805.1|107822.5|107797.5|30
1725967060000|2024-09-10 11:17:40|107828.1|107803.1|107826.9|107801.9|107829.3|107804.3|107826.3|107801.3|29
1725967070000|2024-09-10 11:17:50|107826.5|107801.5|107830.1|107805.1|107832.4|107807.4|107824.4|107799.4|36
1725967080000|2024-09-10 11:18:00|107830.4|107805.4|107837.6|107812.6|107839.6|107814.6|107830.4|107805.4|31
1725967090000|2024-09-10 11:18:10|107837.4|107812.4|107838.5|107813.5|107838.5|107813.5|107837.1|107812.1|11
1725967100000|2024-09-10 11:18:20|107838.3|107813.3|107837.7|107812.7|107838.3|107813.3|107837.3|107812.3|12
1725967110000|2024-09-10 11:18:30|107837.8|107812.8|107823.9|107798.9|107838.6|107813.6|107823.9|107798.9|25
1725967120000|2024-09-10 11:18:40|107824.1|107799.1|107825.1|107800.1|107825.6|107800.6|107823.9|107798.9|20
1725967130000|2024-09-10 11:18:50|107824.6|107799.6|107827.6|107802.6|107828.8|107803.8|107824.6|107799.6|9
1725967140000|2024-09-10 11:19:00|107827|107802|107832.1|107807.1|107833.5|107808.5|107826.8|107801.8|31
1725967150000|2024-09-10 11:19:10|107833.1|107808.1|107838.3|107813.3|107838.3|107813.3|107832.5|107807.5|31
1725967160000|2024-09-10 11:19:20|107838.6|107813.6|107845.6|107820.6|107845.6|107820.6|107838.6|107813.6|14
1725967170000|2024-09-10 11:19:30|107844.9|107819.9|107847.9|107822.9|107848.1|107823.1|107842.8|107817.8|47
1725967180000|2024-09-10 11:19:40|107847.8|107822.8|107847|107822|107850.3|107825.3|107847|107822|18
1725967190000|2024-09-10 11:19:50|107848.9|107823.9|107848.7|107823.7|107849.8|107824.8|107848.1|107823.1|19
1725967200000|2024-09-10 11:20:00|107848.5|107823.5|107853.7|107828.7|107855.4|107830.4|107848.5|107823.5|23
1725967210000|2024-09-10 11:20:10|107853.8|107828.8|107854.2|107829.2|107855|107830|107852.5|107827.5|12
1725967220000|2024-09-10 11:20:20|107854.5|107829.5|107855.7|107830.7|107855.7|107830.7|107845.3|107820.3|26
1725967230000|2024-09-10 11:20:30|107856.3|107831.3|107856.7|107831.7|107857.2|107832.2|107856.3|107831.3|9
1725967240000|2024-09-10 11:20:40|107856.8|107831.8|107884.8|107859.8|107888.8|107863.8|107856.8|107831.8|36
1725967250000|2024-09-10 11:20:50|107885.1|107860.1|107881.9|107856.9|107885.3|107860.3|107880.9|107855.9|24
1725967260000|2024-09-10 11:21:00|107881.4|107856.4|107879|107854|107882.4|107857.4|107878|107853|28
1725967270000|2024-09-10 11:21:10|107878.9|107853.9|107885.1|107860.1|107886.1|107861.1|107877.4|107852.4|27
1725967280000|2024-09-10 11:21:20|107885.2|107860.2|107883|107858|107888.3|107863.3|107883|107858|15
1725967290000|2024-09-10 11:21:30|107883.5|107858.5|107871.7|107846.7|107883.5|107858.5|107871.7|107846.7|17
1725967300000|2024-09-10 11:21:40|107871.8|107846.8|107870.9|107845.9|107872.2|107847.2|107870.9|107845.9|22
1725967310000|2024-09-10 11:21:50|107871|107846|107870.4|107845.4|107871|107846|107869.7|107844.7|9
1725967320000|2024-09-10 11:22:00|107870.3|107845.3|107867.1|107842.1|107870.7|107845.7|107865.7|107840.7|29
1725967330000|2024-09-10 11:22:10|107867.7|107842.7|107872.2|107847.2|107872.2|107847.2|107867.7|107842.7|25
1725967340000|2024-09-10 11:22:20|107872.3|107847.3|107860.8|107835.8|107872.3|107847.3|107860.8|107835.8|24
1725967350000|2024-09-10 11:22:30|107860.4|107835.4|107861.1|107836.1|107861.4|107836.4|107860.3|107835.3|15
1725967360000|2024-09-10 11:22:40|107861.5|107836.5|107857|107832|107861.5|107836.5|107857|107832|15
1725967370000|2024-09-10 11:22:50|107856.8|107831.8|107859.6|107834.6|107859.6|107834.6|107847.2|107822.2|37
1725967380000|2024-09-10 11:23:00|107863.1|107838.1|107884.3|107859.3|107885.9|107860.9|107863.1|107838.1|55
1725967390000|2024-09-10 11:23:10|107884.1|107859.1|107882.9|107857.9|107885.9|107860.9|107878.4|107853.4|38
1725967400000|2024-09-10 11:23:20|107882.4|107857.4|107887.3|107862.3|107887.4|107862.4|107880.4|107855.4|29
1725967410000|2024-09-10 11:23:30|107886.2|107861.2|107891.9|107866.9|107891.9|107866.9|107886.1|107861.1|25
1725967420000|2024-09-10 11:23:40|107891.6|107866.6|107894.2|107869.2|107898.1|107873.1|107890.9|107865.9|29
1725967430000|2024-09-10 11:23:50|107893.9|107868.9|107896.2|107871.2|107896.2|107871.2|107893.6|107868.6|17
1725967440000|2024-09-10 11:24:00|107896.4|107871.4|107857.9|107832.9|107896.4|107871.4|107857.6|107832.6|32
1725967450000|2024-09-10 11:24:10|107858.7|107833.7|107860.4|107835.4|107860.4|107835.4|107858.7|107833.7|8
1725967460000|2024-09-10 11:24:20|107860.3|107835.3|107860.8|107835.8|107860.8|107835.8|107860.3|107835.3|5
1725967470000|2024-09-10 11:24:30|107861|107836|107858.6|107833.6|107861.1|107836.1|107858.5|107833.5|17
1725967480000|2024-09-10 11:24:40|107858.7|107833.7|107873.1|107848.1|107873.1|107848.1|107858.7|107833.7|11
1725967490000|2024-09-10 11:24:50|107873.9|107848.9|107895.5|107870.5|107896.4|107871.4|107873.9|107848.9|35
1725967500000|2024-09-10 11:25:00|107895.6|107870.6|107911.5|107886.5|107912.1|107887.1|107895.2|107870.2|35
1725967510000|2024-09-10 11:25:10|107911.7|107886.7|107909.9|107884.9|107912.4|107887.4|107909.9|107884.9|12
1725967520000|2024-09-10 11:25:20|107910.4|107885.4|107909.5|107884.5|107911.4|107886.4|107909.5|107884.5|11
1725967530000|2024-09-10 11:25:30|107908.4|107883.4|107899.9|107874.9|107909.1|107884.1|107899|107874|28
1725967540000|2024-09-10 11:25:40|107900.4|107875.4|107898.6|107873.6|107902.6|107877.6|107898.6|107873.6|16
1725967550000|2024-09-10 11:25:50|107897.5|107872.5|107898.2|107873.2|107898.6|107873.6|107897.3|107872.3|21
1725967560000|2024-09-10 11:26:00|107896.7|107871.7|107899.9|107874.9|107899.9|107874.9|107896.7|107871.7|13
1725967570000|2024-09-10 11:26:10|107899.2|107874.2|107899|107874|107900.1|107875.1|107898.4|107873.4|12
1725967580000|2024-09-10 11:26:20|107893.9|107868.9|107904.9|107879.9|107906|107881|107892.9|107867.9|31
1725967590000|2024-09-10 11:26:30|107904.1|107879.1|107901|107876|107905.1|107880.1|107900.4|107875.4|28
1725967600000|2024-09-10 11:26:40|107901.5|107876.5|107901.6|107876.6|107902.9|107877.9|107900.3|107875.3|24
1725967610000|2024-09-10 11:26:50|107901.7|107876.7|107900.2|107875.2|107903.3|107878.3|107895.3|107870.3|37
1725967620000|2024-09-10 11:27:00|107900.4|107875.4|107897.5|107872.5|107900.6|107875.6|107895.1|107870.1|26
1725967630000|2024-09-10 11:27:10|107897.7|107872.7|107897.1|107872.1|107897.7|107872.7|107894.9|107869.9|41
1725967640000|2024-09-10 11:27:20|107896.8|107871.8|107897|107872|107897.4|107872.4|107896.8|107871.8|17
1725967650000|2024-09-10 11:27:30|107897.4|107872.4|107898.2|107873.2|107898.5|107873.5|107894.3|107869.3|43
1725967660000|2024-09-10 11:27:40|107897.8|107872.8|107900.4|107875.4|107900.8|107875.8|107895.6|107870.6|23
1725967670000|2024-09-10 11:27:50|107900.2|107875.2|107900.7|107875.7|107902.2|107877.2|107900.2|107875.2|13
1725967680000|2024-09-10 11:28:00|107900.9|107875.9|107910.5|107885.5|107910.9|107885.9|107900.9|107875.9|41
1725967690000|2024-09-10 11:28:10|107910.6|107885.6|107904.5|107879.5|107910.6|107885.6|107903.9|107878.9|42
1725967700000|2024-09-10 11:28:20|107904.3|107879.3|107896.1|107871.1|107904.3|107879.3|107895.6|107870.6|38
1725967710000|2024-09-10 11:28:30|107896.3|107871.3|107894.1|107869.1|107897.3|107872.3|107894.1|107869.1|29
1725967720000|2024-09-10 11:28:40|107893.9|107868.9|107895.1|107870.1|107895.2|107870.2|107893.7|107868.7|24
1725967730000|2024-09-10 11:28:50|107895.5|107870.5|107892.2|107867.2|107895.7|107870.7|107892.2|107867.2|11
1725967740000|2024-09-10 11:29:00|107892.9|107867.9|107893.7|107868.7|107893.9|107868.9|107891.3|107866.3|16
1725967750000|2024-09-10 11:29:10|107894.2|107869.2|107898.2|107873.2|107898.4|107873.4|107894.1|107869.1|23
1725967760000|2024-09-10 11:29:20|107898.8|107873.8|107899.3|107874.3|107900.1|107875.1|107898.3|107873.3|18
1725967770000|2024-09-10 11:29:30|107898.9|107873.9|107899.9|107874.9|107900.4|107875.4|107898.5|107873.5|9
1725967780000|2024-09-10 11:29:40|107899.4|107874.4|107898.1|107873.1|107899.4|107874.4|107895.6|107870.6|30
1725967790000|2024-09-10 11:29:50|107897.4|107872.4|107899.2|107874.2|107899.3|107874.3|107897.4|107872.4|11
1725967800000|2024-09-10 11:30:00|107899.5|107874.5|107903.3|107878.3|107906.4|107881.4|107899.3|107874.3|29
1725967810000|2024-09-10 11:30:10|107903.1|107878.1|107898.1|107873.1|107903.1|107878.1|107897.9|107872.9|14
1725967820000|2024-09-10 11:30:20|107898.4|107873.4|107894|107869|107899.2|107874.2|107894|107869|12
1725967830000|2024-09-10 11:30:30|107893.7|107868.7|107899.1|107874.1|107901.3|107876.3|107892.6|107867.6|39
1725967840000|2024-09-10 11:30:40|107899.3|107874.3|107877.8|107852.8|107905.6|107880.6|107875.8|107850.8|40
1725967850000|2024-09-10 11:30:50|107877.6|107852.6|107881|107856|107881|107856|107874.7|107849.7|27
1725967860000|2024-09-10 11:31:00|107880.8|107855.8|107883.2|107858.2|107884.8|107859.8|107876.2|107851.2|37
1725967870000|2024-09-10 11:31:10|107883.7|107858.7|107904.7|107854.7|107908.7|107874.4|107883.2|107854.6|33
1725967880000|2024-09-10 11:31:20|107904.9|107854.9|107911.7|107861.7|107911.8|107861.8|107904.9|107854.9|21
1725967890000|2024-09-10 11:31:30|107911.8|107861.8|107914.4|107864.4|107914.7|107864.7|107911.8|107861.8|17
1725967900000|2024-09-10 11:31:40|107914.2|107864.2|107913.7|107863.7|107915.2|107865.2|107913.6|107863.6|19
1725967910000|2024-09-10 11:31:50|107913.5|107863.5|107911.3|107861.3|107913.5|107863.5|107911.3|107861.3|8
1725967920000|2024-09-10 11:32:00|107911.8|107861.8|107902.1|107877.1|107911.8|107877.1|107897.4|107860.5|20
1725967930000|2024-09-10 11:32:10|107901.7|107876.7|107901.5|107876.5|107901.7|107876.7|107900.8|107875.8|12
1725967940000|2024-09-10 11:32:20|107901.4|107876.4|107893.6|107868.6|107901.4|107876.4|107892.3|107867.3|30
1725967950000|2024-09-10 11:32:30|107894.2|107869.2|107892.7|107867.7|107894.2|107869.2|107892|107867|14
1725967960000|2024-09-10 11:32:40|107892.8|107867.8|107893.4|107868.4|107893.4|107868.4|107892.8|107867.8|14
1725967970000|2024-09-10 11:32:50|107893.2|107868.2|107891.3|107866.3|107893.2|107868.2|107889.9|107864.9|25
1725967980000|2024-09-10 11:33:00|107891.7|107866.7|107892.8|107867.8|107892.9|107867.9|107891.5|107866.5|9
1725967990000|2024-09-10 11:33:10|107893.1|107868.1|107893.3|107868.3|107893.7|107868.7|107893.1|107868.1|19
1725968000000|2024-09-10 11:33:20|107893.5|107868.5|107901.9|107876.9|107901.9|107876.9|107893.5|107868.5|16
1725968010000|2024-09-10 11:33:30|107902.7|107877.7|107901.6|107876.6|107902.7|107877.7|107901.4|107876.4|11
1725968020000|2024-09-10 11:33:40|107901.5|107876.5|107901.7|107876.7|107901.9|107876.9|107901.5|107876.5|5
1725968030000|2024-09-10 11:33:50|107901.8|107876.8|107902.2|107877.2|107902.2|107877.2|107900.6|107875.6|15
1725968040000|2024-09-10 11:34:00|107902.5|107877.5|107907.6|107882.6|107911.7|107886.7|107902.5|107877.5|31
1725968050000|2024-09-10 11:34:10|107906.5|107881.5|107904.7|107879.7|107906.6|107881.6|107901.8|107876.8|25
1725968060000|2024-09-10 11:34:20|107905.1|107880.1|107905.5|107880.5|107905.6|107880.6|107905.1|107880.1|6
1725968070000|2024-09-10 11:34:30|107905.7|107880.7|107905.7|107880.7|107906.4|107881.4|107904.7|107879.7|14
1725968080000|2024-09-10 11:34:40|107905.3|107880.3|107905.5|107880.5|107906.3|107881.3|107904.7|107879.7|13
1725968090000|2024-09-10 11:34:50|107905.8|107880.8|107900.3|107875.3|107907.3|107882.3|107900.3|107875.3|25
1725968100000|2024-09-10 11:35:00|107900.1|107875.1|107891|107866|107900.1|107875.1|107891|107866|22
1725968110000|2024-09-10 11:35:10|107889.4|107864.4|107903.3|107878.3|107905.5|107880.5|107888.4|107863.4|32
1725968120000|2024-09-10 11:35:20|107903.5|107878.5|107899.9|107874.9|107903.8|107878.8|107899.2|107874.2|16
1725968130000|2024-09-10 11:35:30|107900.3|107875.3|107888.6|107863.6|107900.3|107875.3|107887.9|107862.9|18
1725968140000|2024-09-10 11:35:40|107889.2|107864.2|107890.4|107865.4|107890.4|107865.4|107889.2|107864.2|8
1725968150000|2024-09-10 11:35:50|107890.5|107865.5|107890|107865|107891.1|107866.1|107890|107865|7
1725968160000|2024-09-10 11:36:00|107889.9|107864.9|107889.4|107864.4|107892.7|107867.7|107888.9|107863.9|24
1725968170000|2024-09-10 11:36:10|107889.1|107864.1|107888.5|107863.5|107889.1|107864.1|107888.5|107863.5|4
1725968180000|2024-09-10 11:36:20|107888.9|107863.9|107890.4|107865.4|107892.4|107867.4|107888.9|107863.9|22
1725968190000|2024-09-10 11:36:30|107890.5|107865.5|107888.3|107863.3|107890.6|107865.6|107886.6|107861.6|22
1725968200000|2024-09-10 11:36:40|107889.2|107864.2|107884.4|107859.4|107889.2|107864.2|107884.1|107859.1|13
1725968210000|2024-09-10 11:36:50|107884.8|107859.8|107890.8|107865.8|107891.8|107866.8|107884.8|107859.8|16
1725968220000|2024-09-10 11:37:00|107890.9|107865.9|107894.5|107869.5|107894.5|107869.5|107890.9|107865.9|20
1725968230000|2024-09-10 11:37:10|107892.3|107867.3|107897|107872|107897.7|107872.7|107891.2|107866.2|42
1725968240000|2024-09-10 11:37:20|107897.2|107872.2|107900.1|107875.1|107900.1|107875.1|107897.2|107872.2|40
1725968250000|2024-09-10 11:37:30|107898.6|107873.6|107898.9|107873.9|107900.4|107875.4|107898.6|107873.6|17
1725968260000|2024-09-10 11:37:40|107899|107874|107927.7|107902.7|107927.7|107902.7|107899|107874|41
1725968270000|2024-09-10 11:37:50|107927.4|107902.4|107926.5|107901.5|107927.7|107902.7|107923.6|107898.6|26
1725968280000|2024-09-10 11:38:00|107926.7|107901.7|107925.4|107900.4|107926.7|107901.7|107925.2|107900.2|15
1725968290000|2024-09-10 11:38:10|107925.3|107900.3|107944.1|107919.1|107944.1|107919.1|107925|107900|14
1725968300000|2024-09-10 11:38:20|107952.8|107927.8|107952|107927|107955.1|107930.1|107950.6|107925.6|23
1725968310000|2024-09-10 11:38:30|107952.1|107927.1|107934.7|107909.7|107952.1|107927.1|107931.6|107906.6|25
1725968320000|2024-09-10 11:38:40|107934.4|107909.4|107934.4|107909.4|107934.4|107909.4|107932.2|107907.2|20
1725968330000|2024-09-10 11:38:50|107935.5|107910.5|107935.7|107910.7|107935.7|107910.7|107933.9|107908.9|16
1725968340000|2024-09-10 11:39:00|107935.8|107910.8|107945.4|107920.4|107945.4|107920.4|107933.9|107908.9|33
1725968350000|2024-09-10 11:39:10|107945.9|107920.9|107971.4|107946.4|107978.3|107953.3|107945.9|107920.9|29
1725968360000|2024-09-10 11:39:20|107971.2|107946.2|107949.5|107924.5|107984.2|107959.2|107949.3|107924.3|30
1725968370000|2024-09-10 11:39:30|107948.6|107923.6|107960.4|107910.4|107966.7|107936.9|107948.1|107909.5|31
1725968380000|2024-09-10 11:39:40|107960.1|107910.1|107959.7|107909.7|107960.1|107910.1|107958.8|107908.8|10
1725968390000|2024-09-10 11:39:50|107959.5|107909.5|107961.1|107911.1|107961.3|107911.3|107959.5|107909.5|11
1725968400000|2024-09-10 11:40:00|107960.8|107910.8|107953.2|107928.2|107965.5|107928.6|107952.7|107910.7|22
1725968410000|2024-09-10 11:40:10|107953.3|107928.3|107944.7|107919.7|107953.7|107928.7|107944.7|107919.7|18
1725968420000|2024-09-10 11:40:20|107944.6|107919.6|107944.5|107919.5|107944.8|107919.8|107944.5|107919.5|6
1725968430000|2024-09-10 11:40:30|107944.6|107919.6|107936.4|107911.4|107944.6|107919.6|107935.8|107910.8|19
1725968440000|2024-09-10 11:40:40|107936.5|107911.5|107942.8|107917.8|107942.9|107917.9|107936.5|107911.5|8
1725968450000|2024-09-10 11:40:50|107943.2|107918.2|107944.9|107919.9|107945.5|107920.5|107943|107918|14
1725968460000|2024-09-10 11:41:00|107944.6|107919.6|107940.5|107915.5|107945.7|107920.7|107940.5|107915.5|26
1725968470000|2024-09-10 11:41:10|107940.6|107915.6|107927.9|107902.9|107940.7|107915.7|107927.9|107902.9|20
1725968480000|2024-09-10 11:41:20|107927.4|107902.4|107926.4|107901.4|107927.5|107902.5|107926|107901|16
1725968490000|2024-09-10 11:41:30|107926|107901|107920.7|107895.7|107926.2|107901.2|107920.7|107895.7|25
1725968500000|2024-09-10 11:41:40|107920.8|107895.8|107917.4|107892.4|107920.8|107895.8|107917.1|107892.1|18
1725968510000|2024-09-10 11:41:50|107917|107892|107916|107891|107917.3|107892.3|107916|107891|13
1725968520000|2024-09-10 11:42:00|107915.6|107890.6|107915.8|107890.8|107915.8|107890.8|107914.6|107889.6|11
1725968530000|2024-09-10 11:42:10|107921.2|107896.2|107928.7|107903.7|107928.7|107903.7|107921.2|107896.2|25
1725968540000|2024-09-10 11:42:20|107928.9|107903.9|107938.1|107913.1|107943.4|107918.4|107928.9|107903.9|19
1725968550000|2024-09-10 11:42:30|107938.3|107913.3|107936.3|107911.3|107941.6|107916.6|107936.3|107911.3|24
1725968560000|2024-09-10 11:42:40|107936.7|107911.7|107936.2|107911.2|107938.3|107913.3|107934.9|107909.9|26
1725968570000|2024-09-10 11:42:50|107936.3|107911.3|107935.8|107910.8|107939|107914|107935|107910|21
1725968580000|2024-09-10 11:43:00|107935.4|107910.4|107940.2|107915.2|107940.3|107915.3|107932.4|107907.4|26
1725968590000|2024-09-10 11:43:10|107940.3|107915.3|107940.5|107915.5|107940.5|107915.5|107938.7|107913.7|19
1725968600000|2024-09-10 11:43:20|107940.8|107915.8|107941.8|107916.8|107952.6|107927.6|107940.6|107915.6|30
1725968610000|2024-09-10 11:43:30|107942.5|107917.5|107944.8|107919.8|107945.1|107920.1|107940.3|107915.3|17
1725968620000|2024-09-10 11:43:40|107944.7|107919.7|107943.3|107918.3|107945.4|107920.4|107943.1|107918.1|10
1725968630000|2024-09-10 11:43:50|107943.6|107918.6|107946|107921|107946.3|107921.3|107943.3|107918.3|20
1725968640000|2024-09-10 11:44:00|107946.2|107921.2|107949.5|107924.5|107949.5|107924.5|107945.5|107920.5|16
1725968650000|2024-09-10 11:44:10|107949.4|107924.4|107947.1|107922.1|107950.8|107925.8|107947.1|107922.1|15
1725968660000|2024-09-10 11:44:20|107947.2|107922.2|107952.6|107927.6|107952.6|107927.6|107947.1|107922.1|15
1725968670000|2024-09-10 11:44:30|107952.9|107927.9|107961.6|107936.6|107961.6|107936.6|107952.9|107927.9|21
1725968680000|2024-09-10 11:44:40|107961.5|107936.5|107958.4|107933.4|107962|107937|107958.4|107933.4|11
1725968690000|2024-09-10 11:44:50|107958.1|107933.1|107957.6|107932.6|107958.1|107933.1|107957.5|107932.5|13
1725968700000|2024-09-10 11:45:00|107957.5|107932.5|107952.9|107927.9|107957.5|107932.5|107952.8|107927.8|20
1725968710000|2024-09-10 11:45:10|107952.7|107927.7|107949.5|107924.5|107952.7|107927.7|107945.7|107920.7|22
1725968720000|2024-09-10 11:45:20|107949.8|107924.8|107953.1|107928.1|107953.1|107928.1|107949.4|107924.4|12
1725968730000|2024-09-10 11:45:30|107953.4|107928.4|107957.3|107932.3|107957.3|107932.3|107953.4|107928.4|20
1725968740000|2024-09-10 11:45:40|107957.8|107932.8|107956|107931|107957.8|107932.8|107956|107931|10
1725968750000|2024-09-10 11:45:50|107956.2|107931.2|107958.1|107933.1|107958.1|107933.1|107955.9|107930.9|16
1725968760000|2024-09-10 11:46:00|107958.3|107933.3|107966.8|107941.8|107966.8|107941.8|107958.3|107933.3|26
1725968770000|2024-09-10 11:46:10|107965.9|107940.9|107964.3|107939.3|107975.3|107950.3|107964.3|107939.3|34
1725968780000|2024-09-10 11:46:20|107964.5|107939.5|107967.2|107942.2|107969.8|107944.8|107964.5|107939.5|29
1725968790000|2024-09-10 11:46:30|107966.9|107941.9|107973.9|107948.9|107978|107953|107965.2|107940.2|25
1725968800000|2024-09-10 11:46:40|107974.6|107949.6|107972.4|107947.4|107974.9|107949.9|107971.9|107946.9|13
1725968810000|2024-09-10 11:46:50|107972.2|107947.2|107975.3|107950.3|107975.4|107950.4|107972.2|107947.2|11
1725968820000|2024-09-10 11:47:00|107975.5|107950.5|107977.8|107952.8|107978.3|107953.3|107975.5|107950.5|25
1725968830000|2024-09-10 11:47:10|107978|107953|107980.7|107955.7|107981|107956|107977.6|107952.6|13
1725968840000|2024-09-10 11:47:20|107981.1|107956.1|107981.2|107956.2|107981.2|107956.2|107980.7|107955.7|5
1725968850000|2024-09-10 11:47:30|107981.3|107956.3|107980.8|107955.8|107981.3|107956.3|107980.8|107955.8|3
1725968860000|2024-09-10 11:47:40|107980.7|107955.7|107980|107955|107980.7|107955.7|107976.8|107951.8|12
1725968870000|2024-09-10 11:47:50|107980.1|107955.1|107979.6|107954.6|107980.1|107955.1|107979.4|107954.4|6
1725968880000|2024-09-10 11:48:00|107978.5|107953.5|107979.8|107954.8|107979.9|107954.9|107978.5|107953.5|14
1725968890000|2024-09-10 11:48:10|107979.6|107954.6|107965.4|107940.4|107979.6|107954.6|107962.6|107937.6|32
1725968900000|2024-09-10 11:48:20|107965.3|107940.3|107974.6|107949.6|107974.6|107949.6|107965.3|107940.3|18
1725968910000|2024-09-10 11:48:30|107974.7|107949.7|107976.9|107951.9|107978|107953|107974.7|107949.7|16
1725968920000|2024-09-10 11:48:40|107977.1|107952.1|107978.2|107953.2|107978.3|107953.3|107977.1|107952.1|10
1725968930000|2024-09-10 11:48:50|107974.3|107949.3|107975.3|107950.3|107975.3|107950.3|107973.4|107948.4|16
1725968940000|2024-09-10 11:49:00|107975|107950|107975.8|107950.8|107975.8|107950.8|107975|107950|4
1725968950000|2024-09-10 11:49:10|107975.9|107950.9|107962.3|107937.3|107975.9|107950.9|107962.3|107937.3|22
1725968960000|2024-09-10 11:49:20|107961.9|107936.9|107958|107933|107962.3|107937.3|107958|107933|14
1725968970000|2024-09-10 11:49:30|107957.3|107932.3|107952.5|107927.5|107957.3|107932.3|107952.3|107927.3|16
1725968980000|2024-09-10 11:49:40|107952.7|107927.7|107955.5|107930.5|107955.6|107930.6|107952.7|107927.7|14
1725968990000|2024-09-10 11:49:50|107956|107931|107960.3|107935.3|107960.3|107935.3|107956|107931|15
1725969000000|2024-09-10 11:50:00|107960.6|107935.6|107960.5|107935.5|107960.9|107935.9|107960.4|107935.4|11
1725969010000|2024-09-10 11:50:10|107960.4|107935.4|107960.4|107935.4|107960.9|107935.9|107960.3|107935.3|7
1725969020000|2024-09-10 11:50:20|107960.3|107935.3|107977.6|107952.6|107977.6|107952.6|107960.2|107935.2|18
1725969030000|2024-09-10 11:50:30|107977.3|107952.3|107974.2|107949.2|107977.3|107952.3|107973.5|107948.5|15
1725969040000|2024-09-10 11:50:40|107974.3|107949.3|107976.9|107951.9|107977.3|107952.3|107974.3|107949.3|14
1725969050000|2024-09-10 11:50:50|107977.2|107952.2|107983.6|107958.6|107983.6|107958.6|107977.2|107952.2|18
1725969060000|2024-09-10 11:51:00|107983.5|107958.5|107980.2|107955.2|107983.5|107958.5|107978.6|107953.6|15
1725969070000|2024-09-10 11:51:10|107980.3|107955.3|107974.5|107949.5|107980.3|107955.3|107974.5|107949.5|10
1725969080000|2024-09-10 11:51:20|107974.4|107949.4|107979.1|107954.1|107980.1|107955.1|107973.7|107948.7|19
1725969090000|2024-09-10 11:51:30|107979.3|107954.3|107984.5|107959.5|107984.5|107959.5|107979.3|107954.3|14
1725969100000|2024-09-10 11:51:40|107985.5|107960.5|107992.1|107967.1|107992.7|107967.7|107985.5|107960.5|21
1725969110000|2024-09-10 11:51:50|107992.5|107967.5|107993.6|107968.6|107994|107969|107989.5|107964.5|20
1725969120000|2024-09-10 11:52:00|107994.7|107969.7|107995.5|107970.5|107997.2|107972.2|107991.5|107966.5|23
1725969130000|2024-09-10 11:52:10|107995.6|107970.6|107994.7|107969.7|108000.1|107975.1|107994.5|107969.5|33
1725969140000|2024-09-10 11:52:20|107994.6|107969.6|107997.6|107972.6|107998|107973|107994|107969|14
1725969150000|2024-09-10 11:52:30|107997.5|107972.5|107999.6|107974.6|107999.8|107974.8|107997.4|107972.4|10
1725969160000|2024-09-10 11:52:40|107999.8|107974.8|108005.8|107980.8|108006.4|107981.4|107999.8|107974.8|15
1725969170000|2024-09-10 11:52:50|108006.1|107981.1|108006.7|107981.7|108007.1|107982.1|108006|107981|6
1725969180000|2024-09-10 11:53:00|108006.9|107981.9|107995.4|107970.4|108007.7|107982.7|107995.4|107970.4|17
1725969190000|2024-09-10 11:53:10|107995.5|107970.5|108001.7|107976.7|108003.6|107978.6|107995.4|107970.4|19
1725969200000|2024-09-10 11:53:20|108001|107976|108004.2|107979.2|108010.3|107985.3|108001|107976|22
1725969210000|2024-09-10 11:53:30|108004|107979|108000.9|107975.9|108004|107979|108000.2|107975.2|11
1725969220000|2024-09-10 11:53:40|108001|107976|107995.5|107970.5|108001|107976|107995.5|107970.5|14
1725969230000|2024-09-10 11:53:50|107995.6|107970.6|107994.6|107969.6|107995.6|107970.6|107994.6|107969.6|9
1725969240000|2024-09-10 11:54:00|107994.3|107969.3|107982.4|107957.4|107994.3|107969.3|107982.4|107957.4|20
1725969250000|2024-09-10 11:54:10|107982.5|107957.5|107979.7|107954.7|107982.5|107957.5|107979.3|107954.3|16
1725969260000|2024-09-10 11:54:20|107973.7|107948.7|107960|107935|107973.9|107948.9|107957.8|107932.8|32
1725969270000|2024-09-10 11:54:30|107960.9|107935.9|107939.7|107914.7|107960.9|107935.9|107936.7|107911.7|38
1725969280000|2024-09-10 11:54:40|107940|107915|107940.1|107915.1|107944|107919|107940|107915|22
1725969290000|2024-09-10 11:54:50|107939|107914|107945.7|107920.7|107947.7|107922.7|107933.4|107908.4|28
1725969300000|2024-09-10 11:55:00|107945.6|107920.6|107950.3|107925.3|107951.6|107926.6|107945.6|107920.6|23
1725969310000|2024-09-10 11:55:10|107951|107926|107953.7|107928.7|107953.9|107928.9|107951|107926|28
1725969320000|2024-09-10 11:55:20|107953.3|107928.3|107941.2|107916.2|107953.4|107928.4|107941.2|107916.2|36
1725969330000|2024-09-10 11:55:30|107941.6|107916.6|107937.2|107912.2|107947.4|107922.4|107933|107908|28
1725969340000|2024-09-10 11:55:40|107936|107911|107942.5|107917.5|107942.5|107917.5|107935.4|107910.4|24
1725969350000|2024-09-10 11:55:50|107942.8|107917.8|107940.7|107915.7|107943.1|107918.1|107933.7|107908.7|30
1725969360000|2024-09-10 11:56:00|107941|107916|107947.2|107922.2|107947.2|107922.2|107941|107916|22
1725969370000|2024-09-10 11:56:10|107947.4|107922.4|107958.4|107933.4|107961.3|107936.3|107947.4|107922.4|24
1725969380000|2024-09-10 11:56:20|107958.2|107933.2|107949.9|107924.9|107958.9|107933.9|107949.9|107924.9|26
1725969390000|2024-09-10 11:56:30|107949.5|107924.5|107951.8|107926.8|107954.9|107929.9|107949.4|107924.4|18
1725969400000|2024-09-10 11:56:40|107952.1|107927.1|107952.4|107927.4|107952.5|107927.5|107950.6|107925.6|21
1725969410000|2024-09-10 11:56:50|107951.6|107926.6|107952.6|107927.6|107952.6|107927.6|107949.4|107924.4|16
1725969420000|2024-09-10 11:57:00|107952.2|107927.2|107946.3|107921.3|107952.2|107927.2|107945|107920|21
1725969430000|2024-09-10 11:57:10|107946.6|107921.6|107944.1|107919.1|107947.5|107922.5|107939.4|107914.4|25
1725969440000|2024-09-10 11:57:20|107944.2|107919.2|107948.2|107923.2|107948.5|107923.5|107943.6|107918.6|26
1725969450000|2024-09-10 11:57:30|107948.3|107923.3|107935.6|107910.6|107948.3|107923.3|107935|107910|29
1725969460000|2024-09-10 11:57:40|107936.7|107911.7|107938.1|107913.1|107944.5|107919.5|107935.2|107910.2|32
1725969470000|2024-09-10 11:57:50|107938.2|107913.2|107943|107918|107945.5|107920.5|107937.7|107912.7|31
1725969480000|2024-09-10 11:58:00|107943.2|107918.2|107942.4|107917.4|107946.5|107921.5|107941|107916|30
1725969490000|2024-09-10 11:58:10|107941.1|107916.1|107939|107914|107941.2|107916.2|107939|107914|14
1725969500000|2024-09-10 11:58:20|107938.5|107913.5|107935.2|107910.2|107939.8|107914.8|107934.9|107909.9|17
1725969510000|2024-09-10 11:58:30|107935.1|107910.1|107940.7|107915.7|107944.7|107919.7|107935|107910|17
1725969520000|2024-09-10 11:58:40|107940.6|107915.6|107938.9|107913.9|107942.1|107917.1|107938.9|107913.9|19
1725969530000|2024-09-10 11:58:50|107938.8|107913.8|107945.5|107920.5|107946.4|107921.4|107938.8|107913.8|25
1725969540000|2024-09-10 11:59:00|107944.3|107919.3|107944.7|107919.7|107945.5|107920.5|107942.9|107917.9|27
1725969550000|2024-09-10 11:59:10|107944.4|107919.4|107938.1|107913.1|107945.5|107920.5|107937.5|107912.5|24
1725969560000|2024-09-10 11:59:20|107939|107914|107939.3|107914.3|107939.6|107914.6|107933.1|107908.1|18
1725969570000|2024-09-10 11:59:30|107939.1|107914.1|107957.8|107932.8|107958.1|107933.1|107938|107913|23
1725969580000|2024-09-10 11:59:40|107955.1|107930.1|107953.9|107928.9|107955.1|107930.1|107952|107927|25
1725969590000|2024-09-10 11:59:50|107954.1|107929.1|107945.1|107920.1|107954.1|107929.1|107944.8|107919.8|22
1725969600000|2024-09-10 12:00:00|107945.2|107920.2|107934.3|107909.3|107949.1|107924.1|107928.6|107903.6|43
1725969610000|2024-09-10 12:00:10|107934|107909|107936.2|107911.2|107944.3|107919.3|107931.3|107906.3|30
1725969620000|2024-09-10 12:00:20|107936.8|107911.8|107945.4|107920.4|107948.9|107923.9|107933.5|107908.5|47
1725969630000|2024-09-10 12:00:30|107945.5|107920.5|107942.5|107917.5|107945.5|107920.5|107941|107916|28
1725969640000|2024-09-10 12:00:40|107942.4|107917.4|107935.8|107910.8|107942.4|107917.4|107935.2|107910.2|27
1725969650000|2024-09-10 12:00:50|107936.5|107911.5|107929.9|107904.9|107936.5|107911.5|107928.3|107903.3|33
1725969660000|2024-09-10 12:01:00|107930.5|107905.5|107929.1|107904.1|107932.5|107907.5|107928.4|107903.4|27
1725969670000|2024-09-10 12:01:10|107928.8|107903.8|107899.2|107874.2|107929.1|107904.1|107898.8|107873.8|33
1725969680000|2024-09-10 12:01:20|107899.4|107874.4|107913.8|107888.8|107915.2|107890.2|107899.4|107874.4|31
1725969690000|2024-09-10 12:01:30|107914.1|107889.1|107910.7|107885.7|107919.4|107894.4|107910.7|107885.7|26
1725969700000|2024-09-10 12:01:40|107910.8|107885.8|107919.5|107894.5|107919.5|107894.5|107910.1|107885.1|28
1725969710000|2024-09-10 12:01:50|107919.9|107894.9|107929.4|107904.4|107929.4|107904.4|107914.4|107889.4|36
1725969720000|2024-09-10 12:02:00|107929.2|107904.2|107930.5|107905.5|107931.3|107906.3|107929|107904|21
1725969730000|2024-09-10 12:02:10|107930.3|107905.3|107933.6|107908.6|107934.4|107909.4|107930.3|107905.3|23
1725969740000|2024-09-10 12:02:20|107933.3|107908.3|107945.3|107920.3|107945.4|107920.4|107933.3|107908.3|30
1725969750000|2024-09-10 12:02:30|107945.6|107920.6|107944.9|107919.9|107948.5|107923.5|107944.9|107919.9|26
1725969760000|2024-09-10 12:02:40|107946.7|107921.7|107940.8|107915.8|107947.5|107922.5|107940.8|107915.8|14
1725969770000|2024-09-10 12:02:50|107940.5|107915.5|107937.4|107912.4|107940.5|107915.5|107936.7|107911.7|20
1725969780000|2024-09-10 12:03:00|107937.2|107912.2|107938.2|107913.2|107940.6|107915.6|107932.7|107907.7|25
1725969790000|2024-09-10 12:03:10|107938|107913|107939.4|107914.4|107940.5|107915.5|107937.9|107912.9|18
1725969800000|2024-09-10 12:03:20|107939.7|107914.7|107941|107916|107941|107916|107939.5|107914.5|11
1725969810000|2024-09-10 12:03:30|107940.8|107915.8|107938.8|107913.8|107941.5|107916.5|107936.1|107911.1|27
1725969820000|2024-09-10 12:03:40|107938.5|107913.5|107943.3|107918.3|107945.8|107920.8|107938.5|107913.5|19
1725969830000|2024-09-10 12:03:50|107943.9|107918.9|107953.8|107928.8|107956.5|107931.5|107943.9|107918.9|24
1725969840000|2024-09-10 12:04:00|107953.3|107928.3|107939.2|107914.2|107953.3|107928.3|107936.5|107911.5|22
1725969850000|2024-09-10 12:04:10|107939.7|107914.7|107940.3|107915.3|107941.4|107916.4|107939.4|107914.4|7
1725969860000|2024-09-10 12:04:20|107939.9|107914.9|107932.1|107907.1|107939.9|107914.9|107929.6|107904.6|26
1725969870000|2024-09-10 12:04:30|107932|107907|107926.9|107901.9|107933.9|107908.9|107926.6|107901.6|26
1725969880000|2024-09-10 12:04:40|107926.8|107901.8|107924|107899|107926.8|107901.8|107923.3|107898.3|8
1725969890000|2024-09-10 12:04:50|107924.2|107899.2|107917.5|107892.5|107924.2|107899.2|107917.5|107892.5|14
1725969900000|2024-09-10 12:05:00|107915.6|107890.6|107917.1|107892.1|107918.6|107893.6|107914.9|107889.9|11
1725969910000|2024-09-10 12:05:10|107916.8|107891.8|107892.3|107867.3|107916.8|107891.8|107891.8|107866.8|34
1725969920000|2024-09-10 12:05:20|107891.8|107866.8|107913|107888|107913.6|107888.6|107891.5|107866.5|44
1725969930000|2024-09-10 12:05:30|107912.7|107887.7|107896.6|107871.6|107912.7|107887.7|107895.6|107870.6|34
1725969940000|2024-09-10 12:05:40|107898.6|107873.6|107908.9|107883.9|107909.7|107884.7|107898.6|107873.6|26
1725969950000|2024-09-10 12:05:50|107908.8|107883.8|107909.4|107884.4|107910.3|107885.3|107908.3|107883.3|14
1725969960000|2024-09-10 12:06:00|107909.1|107884.1|107916.4|107891.4|107916.4|107891.4|107908.3|107883.3|21
1725969970000|2024-09-10 12:06:10|107916.3|107891.3|107916.2|107891.2|107916.7|107891.7|107915.5|107890.5|15
1725969980000|2024-09-10 12:06:20|107916.3|107891.3|107915|107890|107916.9|107891.9|107914.8|107889.8|16
1725969990000|2024-09-10 12:06:30|107915.3|107890.3|107911.6|107886.6|107916.4|107891.4|107911.6|107886.6|22
1725970000000|2024-09-10 12:06:40|107911.7|107886.7|107913.1|107888.1|107914.9|107889.9|107910.7|107885.7|27
1725970010000|2024-09-10 12:06:50|107913|107888|107913.1|107888.1|107914.5|107889.5|107912.8|107887.8|8
1725970020000|2024-09-10 12:07:00|107913.7|107888.7|107927.6|107902.6|107927.6|107902.6|107913.7|107888.7|23
1725970030000|2024-09-10 12:07:10|107927.4|107902.4|107929.4|107904.4|107931.2|107906.2|107927.1|107902.1|19
1725970040000|2024-09-10 12:07:20|107929.5|107904.5|107928.2|107903.2|107929.5|107904.5|107927.9|107902.9|9
1725970050000|2024-09-10 12:07:30|107928.1|107903.1|107918.2|107893.2|107928.1|107903.1|107914.7|107889.7|30
1725970060000|2024-09-10 12:07:40|107918|107893|107917.5|107892.5|107919.4|107894.4|107916.7|107891.7|17
1725970070000|2024-09-10 12:07:50|107917.9|107892.9|107918.9|107893.9|107919.1|107894.1|107917.9|107892.9|6
1725970080000|2024-09-10 12:08:00|107919|107894|107912|107887|107919|107894|107910.9|107885.9|33
1725970090000|2024-09-10 12:08:10|107910.1|107885.1|107912.4|107887.4|107912.7|107887.7|107909.3|107884.3|16
1725970100000|2024-09-10 12:08:20|107912.3|107887.3|107919.8|107894.8|107921.2|107896.2|107912.3|107887.3|20
1725970110000|2024-09-10 12:08:30|107919.6|107894.6|107918.8|107893.8|107919.7|107894.7|107918.8|107893.8|5
1725970120000|2024-09-10 12:08:40|107919.1|107894.1|107911.6|107886.6|107920|107895|107911.3|107886.3|21
1725970130000|2024-09-10 12:08:50|107912|107887|107907.9|107882.9|107916.4|107891.4|107907.9|107882.9|19
1725970140000|2024-09-10 12:09:00|107907.4|107882.4|107915.5|107890.5|107915.5|107890.5|107905.3|107880.3|26
1725970150000|2024-09-10 12:09:10|107915.8|107890.8|107916.6|107891.6|107916.6|107891.6|107910.9|107885.9|36
1725970160000|2024-09-10 12:09:20|107916.4|107891.4|107917.6|107892.6|107917.7|107892.7|107916.1|107891.1|27
1725970170000|2024-09-10 12:09:30|107917.4|107892.4|107917.1|107892.1|107918.6|107893.6|107915.7|107890.7|28
1725970180000|2024-09-10 12:09:40|107916.8|107891.8|107909.7|107884.7|107916.8|107891.8|107909.7|107884.7|36
1725970190000|2024-09-10 12:09:50|107909.9|107884.9|107910|107885|107910.1|107885.1|107909.1|107884.1|14
1725970200000|2024-09-10 12:10:00|107909.3|107884.3|107894.6|107869.6|107909.3|107884.3|107894.6|107869.6|35
1725970210000|2024-09-10 12:10:10|107894.9|107869.9|107887.6|107862.6|107894.9|107869.9|107887.4|107862.4|24
1725970220000|2024-09-10 12:10:20|107887.5|107862.5|107897|107872|107897|107872|107886.2|107861.2|17
1725970230000|2024-09-10 12:10:30|107896.6|107871.6|107890.6|107865.6|107896.6|107871.6|107886.2|107861.2|38
1725970240000|2024-09-10 12:10:40|107890.5|107865.5|107886.4|107861.4|107896.4|107871.4|107886.4|107861.4|29
1725970250000|2024-09-10 12:10:50|107888.3|107863.3|107892.4|107867.4|107892.4|107867.4|107888.3|107863.3|16
1725970260000|2024-09-10 12:11:00|107891|107866|107886.9|107861.9|107891|107866|107886.4|107861.4|11
1725970270000|2024-09-10 12:11:10|107886.5|107861.5|107881.7|107856.7|107886.5|107861.5|107876.1|107851.1|30
1725970280000|2024-09-10 12:11:20|107881.6|107856.6|107881.6|107856.6|107884.6|107859.6|107881.6|107856.6|15
1725970290000|2024-09-10 12:11:30|107882.1|107857.1|107880.7|107855.7|107882.3|107857.3|107880.5|107855.5|19
1725970300000|2024-09-10 12:11:40|107880.1|107855.1|107882.6|107857.6|107882.6|107857.6|107879.4|107854.4|16
1725970310000|2024-09-10 12:11:50|107885.7|107860.7|107888.5|107863.5|107890.3|107865.3|107884.5|107859.5|25
1725970320000|2024-09-10 12:12:00|107888.2|107863.2|107891.2|107866.2|107891.5|107866.5|107887.4|107862.4|17
1725970330000|2024-09-10 12:12:10|107891.5|107866.5|107897.8|107872.8|107897.8|107872.8|107891.5|107866.5|22
1725970340000|2024-09-10 12:12:20|107897.5|107872.5|107901.1|107876.1|107901.1|107876.1|107897.5|107872.5|18
1725970350000|2024-09-10 12:12:30|107901.4|107876.4|107905.3|107880.3|107905.4|107880.4|107901.4|107876.4|27
1725970360000|2024-09-10 12:12:40|107905.2|107880.2|107902.1|107877.1|107905.2|107880.2|107902.1|107877.1|10
1725970370000|2024-09-10 12:12:50|107902.3|107877.3|107895.7|107870.7|107902.7|107877.7|107895.4|107870.4|18
1725970380000|2024-09-10 12:13:00|107895.4|107870.4|107882.2|107857.2|107895.4|107870.4|107882.2|107857.2|32
1725970390000|2024-09-10 12:13:10|107881.9|107856.9|107883.4|107858.4|107883.8|107858.8|107881|107856|17
1725970400000|2024-09-10 12:13:20|107883.6|107858.6|107884.3|107859.3|107884.3|107859.3|107882.1|107857.1|18
1725970410000|2024-09-10 12:13:30|107884|107859|107882.1|107857.1|107884|107859|107881.4|107856.4|10
1725970420000|2024-09-10 12:13:40|107881.9|107856.9|107877.5|107852.5|107884.2|107859.2|107877.1|107852.1|17
1725970430000|2024-09-10 12:13:50|107878.1|107853.1|107881.2|107856.2|107881.2|107856.2|107877.7|107852.7|26
1725970440000|2024-09-10 12:14:00|107881.5|107856.5|107878.8|107853.8|107881.5|107856.5|107878.1|107853.1|24
1725970450000|2024-09-10 12:14:10|107878.6|107853.6|107878.4|107853.4|107878.6|107853.6|107876.6|107851.6|11
1725970460000|2024-09-10 12:14:20|107878.2|107853.2|107881.1|107856.1|107881.3|107856.3|107877.7|107852.7|17
1725970470000|2024-09-10 12:14:30|107881|107856|107878.9|107853.9|107882.4|107857.4|107878.5|107853.5|26
1725970480000|2024-09-10 12:14:40|107878.5|107853.5|107881.1|107856.1|107881.1|107856.1|107873.3|107848.3|18
1725970490000|2024-09-10 12:14:50|107882.1|107857.1|107880.5|107855.5|107884.4|107859.4|107880.1|107855.1|27
1725970500000|2024-09-10 12:15:00|107879.9|107854.9|107895.2|107870.2|107896.3|107871.3|107879.1|107854.1|35
1725970510000|2024-09-10 12:15:10|107894.9|107869.9|107897.7|107872.7|107897.7|107872.7|107888.7|107863.7|33
1725970520000|2024-09-10 12:15:20|107898.1|107873.1|107888.1|107863.1|107898.6|107873.6|107887.4|107862.4|16
1725970530000|2024-09-10 12:15:30|107888.2|107863.2|107892.9|107867.9|107892.9|107867.9|107888.2|107863.2|12
1725970540000|2024-09-10 12:15:40|107893.2|107868.2|107890.4|107865.4|107893.2|107868.2|107890.3|107865.3|14
1725970550000|2024-09-10 12:15:50|107890.7|107865.7|107889|107864|107891.2|107866.2|107888.9|107863.9|12
1725970560000|2024-09-10 12:16:00|107889.1|107864.1|107890.1|107865.1|107891|107866|107888.8|107863.8|15
1725970570000|2024-09-10 12:16:10|107889.5|107864.5|107874.5|107849.5|107889.5|107864.5|107873.2|107848.2|36
1725970580000|2024-09-10 12:16:20|107874.3|107849.3|107867.4|107842.4|107874.4|107849.4|107867.1|107842.1|13
1725970590000|2024-09-10 12:16:30|107867.7|107842.7|107862.2|107837.2|107868.2|107843.2|107862.2|107837.2|15
1725970600000|2024-09-10 12:16:40|107862.8|107837.8|107861.5|107836.5|107863.7|107838.7|107861.5|107836.5|12
1725970610000|2024-09-10 12:16:50|107862.2|107837.2|107869.2|107844.2|107869.2|107844.2|107861.6|107836.6|12
1725970620000|2024-09-10 12:17:00|107869.6|107844.6|107870.8|107845.8|107871|107846|107868.7|107843.7|12
1725970630000|2024-09-10 12:17:10|107870.4|107845.4|107869.2|107844.2|107870.4|107845.4|107869.2|107844.2|13
1725970640000|2024-09-10 12:17:20|107869.3|107844.3|107866.2|107841.2|107869.3|107844.3|107866.2|107841.2|14
1725970650000|2024-09-10 12:17:30|107865.9|107840.9|107866.7|107841.7|107867.3|107842.3|107865.7|107840.7|10
1725970660000|2024-09-10 12:17:40|107866.4|107841.4|107866.1|107841.1|107868.4|107843.4|107866|107841|14
1725970670000|2024-09-10 12:17:50|107865.7|107840.7|107864.6|107839.6|107865.7|107840.7|107864.6|107839.6|8
1725970680000|2024-09-10 12:18:00|107864.8|107839.8|107873.8|107848.8|107874.1|107849.1|107864.8|107839.8|17
1725970690000|2024-09-10 12:18:10|107874|107849|107873.9|107848.9|107876.5|107851.5|107873.4|107848.4|21
1725970700000|2024-09-10 12:18:20|107873.8|107848.8|107878.7|107853.7|107878.7|107853.7|107873.8|107848.8|22
1725970710000|2024-09-10 12:18:30|107878.8|107853.8|107879.4|107854.4|107879.4|107854.4|107877.5|107852.5|7
1725970720000|2024-09-10 12:18:40|107879.2|107854.2|107878.3|107853.3|107879.2|107854.2|107878.2|107853.2|7
1725970730000|2024-09-10 12:18:50|107878.1|107853.1|107877.8|107852.8|107878.8|107853.8|107877.8|107852.8|9
1725970740000|2024-09-10 12:19:00|107878.1|107853.1|107900.8|107875.8|107903.5|107878.5|107878.1|107853.1|21
1725970750000|2024-09-10 12:19:10|107900.5|107875.5|107894|107869|107900.5|107875.5|107893.4|107868.4|15
1725970760000|2024-09-10 12:19:20|107893.8|107868.8|107874.9|107849.9|107893.8|107868.8|107873.7|107848.7|21
1725970770000|2024-09-10 12:19:30|107875|107850|107869.1|107844.1|107875.2|107850.2|107869|107844|26
1725970780000|2024-09-10 12:19:40|107869.8|107844.8|107868.7|107843.7|107869.9|107844.9|107868.7|107843.7|9
1725970790000|2024-09-10 12:19:50|107869.4|107844.4|107864.4|107839.4|107871|107846|107864.4|107839.4|19
1725970800000|2024-09-10 12:20:00|107855.9|107830.9|107829.4|107779.4|107855.9|107830.9|107826.6|107776.6|49
1725970810000|2024-09-10 12:20:10|107828.7|107778.7|107804.7|107754.7|107828.7|107778.7|107804.3|107754.3|36
1725970820000|2024-09-10 12:20:20|107806.2|107756.2|107785.7|107760.7|107812.3|107775.7|107782.4|107756.2|43
1725970830000|2024-09-10 12:20:30|107787.3|107762.3|107792.8|107767.8|107794.5|107769.5|107786.5|107761.5|41
1725970840000|2024-09-10 12:20:40|107792.9|107767.9|107793.3|107768.3|107794.1|107769.1|107791.9|107766.9|18
1725970850000|2024-09-10 12:20:50|107793.2|107768.2|107797.2|107772.2|107797.9|107772.9|107790.3|107765.3|22
1725970860000|2024-09-10 12:21:00|107797.4|107772.4|107798.8|107773.8|107800.9|107775.9|107796|107771|22
1725970870000|2024-09-10 12:21:10|107798.9|107773.9|107805.3|107780.3|107805.6|107780.6|107798.9|107773.9|13
1725970880000|2024-09-10 12:21:20|107805.1|107780.1|107806.3|107781.3|107806.4|107781.4|107805.1|107780.1|11
1725970890000|2024-09-10 12:21:30|107806.5|107781.5|107814.1|107789.1|107814.1|107789.1|107806.5|107781.5|13
1725970900000|2024-09-10 12:21:40|107814.3|107789.3|107817.5|107792.5|107817.8|107792.8|107814.2|107789.2|13
1725970910000|2024-09-10 12:21:50|107818.4|107793.4|107828.1|107803.1|107828.1|107803.1|107817.8|107792.8|16
1725970920000|2024-09-10 12:22:00|107828.2|107803.2|107841.7|107816.7|107843.9|107818.9|107828.2|107803.2|32
1725970930000|2024-09-10 12:22:10|107842|107817|107832.2|107807.2|107842|107817|107831|107806|28
1725970940000|2024-09-10 12:22:20|107832.9|107807.9|107832.2|107807.2|107833.4|107808.4|107830.8|107805.8|14
1725970950000|2024-09-10 12:22:30|107832|107807|107832.6|107807.6|107832.7|107807.7|107829.5|107804.5|13
1725970960000|2024-09-10 12:22:40|107831.9|107806.9|107823.5|107798.5|107832.3|107807.3|107823.3|107798.3|25
1725970970000|2024-09-10 12:22:50|107823.3|107798.3|107828.4|107803.4|107828.7|107803.7|107823.2|107798.2|19
1725970980000|2024-09-10 12:23:00|107827.5|107802.5|107847.8|107822.8|107850.1|107825.1|107827.1|107802.1|33
1725970990000|2024-09-10 12:23:10|107847.5|107822.5|107849|107824|107849|107824|107847.2|107822.2|11
1725971000000|2024-09-10 12:23:20|107849.1|107824.1|107845.5|107820.5|107850.2|107825.2|107845.5|107820.5|16
1725971010000|2024-09-10 12:23:30|107845.4|107820.4|107852.7|107827.7|107854.7|107829.7|107845.4|107820.4|32
1725971020000|2024-09-10 12:23:40|107853|107828|107853.4|107828.4|107853.7|107828.7|107853|107828|9
1725971030000|2024-09-10 12:23:50|107853.5|107828.5|107855.8|107830.8|107855.8|107830.8|107853.5|107828.5|15
1725971040000|2024-09-10 12:24:00|107855.4|107830.4|107861.9|107836.9|107862.2|107837.2|107855.4|107830.4|24
1725971050000|2024-09-10 12:24:10|107862.1|107837.1|107880|107855|107886.5|107861.5|107862.1|107837.1|39
1725971060000|2024-09-10 12:24:20|107880.3|107855.3|107864.5|107839.5|107880.3|107855.3|107864.5|107839.5|29
1725971070000|2024-09-10 12:24:30|107864.6|107839.6|107862.8|107837.8|107864.6|107839.6|107860.6|107835.6|29
1725971080000|2024-09-10 12:24:40|107863.1|107838.1|107863.6|107838.6|107863.8|107838.8|107861.8|107836.8|25
1725971090000|2024-09-10 12:24:50|107864|107839|107861.6|107836.6|107867.2|107842.2|107861.3|107836.3|38
1725971100000|2024-09-10 12:25:00|107861.1|107836.1|107839.9|107814.9|107862.2|107837.2|107835.8|107810.8|37
1725971110000|2024-09-10 12:25:10|107840.4|107815.4|107847.2|107822.2|107847.2|107822.2|107833.1|107808.1|26
1725971120000|2024-09-10 12:25:20|107846.9|107821.9|107862.2|107837.2|107862.2|107837.2|107846.9|107821.9|22
1725971130000|2024-09-10 12:25:30|107862.1|107837.1|107867.9|107842.9|107869.6|107844.6|107861.8|107836.8|18
1725971140000|2024-09-10 12:25:40|107868|107843|107867.5|107842.5|107868|107843|107867.1|107842.1|11
1725971150000|2024-09-10 12:25:50|107867.4|107842.4|107858.4|107833.4|107869.6|107844.6|107848.1|107823.1|24
1725971160000|2024-09-10 12:26:00|107857.7|107832.7|107858.9|107833.9|107861.8|107836.8|107857.7|107832.7|19
1725971170000|2024-09-10 12:26:10|107859.4|107834.4|107857.7|107832.7|107869.8|107844.8|107857.5|107832.5|27
1725971180000|2024-09-10 12:26:20|107857.3|107832.3|107874.7|107849.7|107876.4|107851.4|107857.3|107832.3|28
1725971190000|2024-09-10 12:26:30|107875|107850|107865.9|107840.9|107875.8|107850.8|107865.9|107840.9|22
1725971200000|2024-09-10 12:26:40|107864.9|107839.9|107861.7|107836.7|107864.9|107839.9|107856.9|107831.9|38
1725971210000|2024-09-10 12:26:50|107861.2|107836.2|107872.4|107847.4|107873.9|107848.9|107861.2|107836.2|34
1725971220000|2024-09-10 12:27:00|107872.6|107847.6|107875|107850|107875.9|107850.9|107870.9|107845.9|27
1725971230000|2024-09-10 12:27:10|107875.1|107850.1|107878.1|107853.1|107878.1|107853.1|107875.1|107850.1|16
1725971240000|2024-09-10 12:27:20|107877.9|107852.9|107881.2|107856.2|107884|107859|107873.4|107848.4|25
1725971250000|2024-09-10 12:27:30|107881.6|107856.6|107881.2|107856.2|107882.5|107857.5|107881.1|107856.1|14
1725971260000|2024-09-10 12:27:40|107880.8|107855.8|107887|107862|107888.8|107863.8|107878.2|107853.2|31
1725971270000|2024-09-10 12:27:50|107887.6|107862.6|107870.7|107845.7|107896.2|107871.2|107869.9|107844.9|33
1725971280000|2024-09-10 12:28:00|107870.4|107845.4|107879.6|107854.6|107879.6|107854.6|107870.4|107845.4|34
1725971290000|2024-09-10 12:28:10|107879.9|107854.9|107892|107867|107893.6|107868.6|107879.3|107854.3|41
1725971300000|2024-09-10 12:28:20|107891.9|107866.9|107902.2|107877.2|107902.2|107877.2|107891.9|107866.9|25
1725971310000|2024-09-10 12:28:30|107902.3|107877.3|107887.1|107862.1|107903.7|107878.7|107887.1|107862.1|33
1725971320000|2024-09-10 12:28:40|107886.7|107861.7|107886|107861|107889.5|107864.5|107886|107861|23
1725971330000|2024-09-10 12:28:50|107885.7|107860.7|107887.8|107862.8|107888.3|107863.3|107884.3|107859.3|25
1725971340000|2024-09-10 12:29:00|107887.4|107862.4|107880.3|107855.3|107890.7|107865.7|107879.4|107854.4|43
1725971350000|2024-09-10 12:29:10|107880.1|107855.1|107889.6|107864.6|107889.6|107864.6|107880.1|107855.1|19
1725971360000|2024-09-10 12:29:20|107888.4|107863.4|107892.1|107867.1|107892.1|107867.1|107888|107863|21
1725971370000|2024-09-10 12:29:30|107892.4|107867.4|107881.8|107856.8|107892.8|107867.8|107881.7|107856.7|22
1725971380000|2024-09-10 12:29:40|107881.4|107856.4|107885.3|107860.3|107886.5|107861.5|107881.4|107856.4|29
1725971390000|2024-09-10 12:29:50|107885.1|107860.1|107883.7|107858.7|107885.1|107860.1|107881.4|107856.4|18
1725971400000|2024-09-10 12:30:00|107884.1|107859.1|107886.5|107861.5|107887.3|107862.3|107884.1|107859.1|19
1725971410000|2024-09-10 12:30:10|107886.1|107861.1|107889|107864|107889|107864|107882.1|107857.1|26
1725971420000|2024-09-10 12:30:20|107889.3|107864.3|107888.7|107863.7|107892|107867|107888.7|107863.7|26
1725971430000|2024-09-10 12:30:30|107889|107864|107880.4|107855.4|107889.3|107864.3|107879|107854|28
1725971440000|2024-09-10 12:30:40|107880.9|107855.9|107874.6|107849.6|107882.8|107857.8|107874.6|107849.6|27
1725971450000|2024-09-10 12:30:50|107874.3|107849.3|107887.6|107862.6|107887.9|107862.9|107874.2|107849.2|21
1725971460000|2024-09-10 12:31:00|107888.2|107863.2|107885.2|107860.2|107889.8|107864.8|107883.6|107858.6|18
1725971470000|2024-09-10 12:31:10|107885.4|107860.4|107880.7|107855.7|107886.6|107861.6|107880.7|107855.7|23
1725971480000|2024-09-10 12:31:20|107880.6|107855.6|107890.2|107865.2|107891.5|107866.5|107880.4|107855.4|38
1725971490000|2024-09-10 12:31:30|107891.1|107866.1|107901.7|107876.7|107901.7|107876.7|107890.7|107865.7|38
1725971500000|2024-09-10 12:31:40|107905.9|107880.9|107912.7|107887.7|107913.6|107888.6|107905.9|107880.9|26
1725971510000|2024-09-10 12:31:50|107911.7|107886.7|107909.8|107884.8|107912|107887|107908.9|107883.9|20
1725971520000|2024-09-10 12:32:00|107907.1|107882.1|107880|107855|107907.1|107882.1|107878|107853|45
1725971530000|2024-09-10 12:32:10|107880.3|107855.3|107881.3|107856.3|107883.4|107858.4|107879|107854|29
1725971540000|2024-09-10 12:32:20|107881.5|107856.5|107880.3|107855.3|107882.2|107857.2|107879.7|107854.7|20
1725971550000|2024-09-10 12:32:30|107880.2|107855.2|107890.7|107865.7|107891.6|107866.6|107880.2|107855.2|32
1725971560000|2024-09-10 12:32:40|107891.3|107866.3|107908.1|107883.1|107910.4|107885.4|107886.3|107861.3|29
1725971570000|2024-09-10 12:32:50|107907.7|107882.7|107901.3|107876.3|107910.5|107885.5|107900.4|107875.4|26
1725971580000|2024-09-10 12:33:00|107901.6|107876.6|107895.3|107870.3|107901.6|107876.6|107884.2|107859.2|45
1725971590000|2024-09-10 12:33:10|107895.5|107870.5|107885.2|107860.2|107895.5|107870.5|107884.8|107859.8|27
1725971600000|2024-09-10 12:33:20|107885.4|107860.4|107868.4|107843.4|107885.8|107860.8|107868|107843|25
1725971610000|2024-09-10 12:33:30|107868.3|107843.3|107884.1|107859.1|107884.1|107859.1|107861.1|107836.1|47
1725971620000|2024-09-10 12:33:40|107884.6|107859.6|107893.7|107868.7|107893.9|107868.9|107884.2|107859.2|31
1725971630000|2024-09-10 12:33:50|107893.8|107868.8|107894.2|107869.2|107895.3|107870.3|107892.3|107867.3|26
1725971640000|2024-09-10 12:34:00|107894.5|107869.5|107888.7|107863.7|107894.5|107869.5|107883.2|107858.2|38
1725971650000|2024-09-10 12:34:10|107888.5|107863.5|107871.4|107846.4|107890.5|107865.5|107870.3|107845.3|45
1725971660000|2024-09-10 12:34:20|107872.3|107847.3|107896.8|107871.8|107896.8|107871.8|107872.3|107847.3|35
1725971670000|2024-09-10 12:34:30|107896.7|107871.7|107897.2|107872.2|107902.3|107877.3|107895.8|107870.8|43
1725971680000|2024-09-10 12:34:40|107898.7|107873.7|107897.3|107872.3|107900.8|107875.8|107896.4|107871.4|24
1725971690000|2024-09-10 12:34:50|107897.1|107872.1|107899.9|107874.9|107901.4|107876.4|107896.9|107871.9|21
1725971700000|2024-09-10 12:35:00|107900.2|107875.2|107893.1|107868.1|107902.1|107877.1|107888.1|107863.1|32
1725971710000|2024-09-10 12:35:10|107893.3|107868.3|107883.6|107858.6|107893.3|107868.3|107876.6|107851.6|36
1725971720000|2024-09-10 12:35:20|107885.2|107860.2|107885|107860|107889.4|107864.4|107883.2|107858.2|24
1725971730000|2024-09-10 12:35:30|107885.9|107860.9|107890.6|107865.6|107892.2|107867.2|107885.9|107860.9|23
1725971740000|2024-09-10 12:35:40|107890.3|107865.3|107881.1|107856.1|107891.1|107866.1|107879.7|107854.7|21
1725971750000|2024-09-10 12:35:50|107880.8|107855.8|107863|107838|107880.8|107855.8|107854.2|107829.2|35
1725971760000|2024-09-10 12:36:00|107862.3|107837.3|107853.2|107828.2|107863.3|107838.3|107853.2|107828.2|34
1725971770000|2024-09-10 12:36:10|107853|107828|107845.4|107820.4|107853.3|107828.3|107845.4|107820.4|13
1725971780000|2024-09-10 12:36:20|107844|107819|107834.2|107809.2|107844|107819|107833|107808|35
1725971790000|2024-09-10 12:36:30|107835.3|107810.3|107833.7|107808.7|107835.3|107810.3|107833|107808|14
1725971800000|2024-09-10 12:36:40|107833.9|107808.9|107832.6|107807.6|107834.8|107809.8|107832.4|107807.4|15
1725971810000|2024-09-10 12:36:50|107832.9|107807.9|107836.2|107811.2|107836.2|107811.2|107830.3|107805.3|18
1725971820000|2024-09-10 12:37:00|107836|107811|107835.4|107810.4|107837.9|107812.9|107832.8|107807.8|35
1725971830000|2024-09-10 12:37:10|107833.9|107808.9|107834|107809|107835.5|107810.5|107833.6|107808.6|13
1725971840000|2024-09-10 12:37:20|107834.3|107809.3|107821.4|107796.4|107834.9|107809.9|107821.4|107796.4|20
1725971850000|2024-09-10 12:37:30|107822.1|107797.1|107816.3|107791.3|107828.4|107803.4|107816|107791|26
1725971860000|2024-09-10 12:37:40|107816.7|107791.7|107827.6|107802.6|107830.1|107805.1|107816.4|107791.4|23
1725971870000|2024-09-10 12:37:50|107827.4|107802.4|107825.9|107800.9|107827.4|107802.4|107825.2|107800.2|16
1725971880000|2024-09-10 12:38:00|107825.4|107800.4|107831.4|107806.4|107836|107811|107825.3|107800.3|29
1725971890000|2024-09-10 12:38:10|107831.5|107806.5|107814.6|107789.6|107831.7|107806.7|107814.1|107789.1|33
1725971900000|2024-09-10 12:38:20|107814.4|107789.4|107815.7|107790.7|107816.4|107791.4|107814.4|107789.4|26
1725971910000|2024-09-10 12:38:30|107815.6|107790.6|107814.7|107789.7|107816.8|107791.8|107814.5|107789.5|19
1725971920000|2024-09-10 12:38:40|107814.5|107789.5|107815.4|107790.4|107815.4|107790.4|107814.5|107789.5|8
1725971930000|2024-09-10 12:38:50|107815.7|107790.7|107813.6|107788.6|107815.7|107790.7|107813.6|107788.6|28
1725971940000|2024-09-10 12:39:00|107813.8|107788.8|107811.9|107786.9|107813.8|107788.8|107811.9|107786.9|23
1725971950000|2024-09-10 12:39:10|107812.3|107787.3|107812|107787|107812.7|107787.7|107810.3|107785.3|20
1725971960000|2024-09-10 12:39:20|107813.1|107788.1|107814.6|107789.6|107815.1|107790.1|107812.4|107787.4|17
1725971970000|2024-09-10 12:39:30|107814.9|107789.9|107817.5|107792.5|107817.5|107792.5|107814.6|107789.6|12
1725971980000|2024-09-10 12:39:40|107817.3|107792.3|107815.2|107790.2|107817.7|107792.7|107815.2|107790.2|12
1725971990000|2024-09-10 12:39:50|107816.9|107791.9|107823.9|107798.9|107827.4|107802.4|107816.9|107791.9|26
1725972000000|2024-09-10 12:40:00|107823.6|107798.6|107843.2|107818.2|107843.2|107818.2|107823.6|107798.6|35
1725972010000|2024-09-10 12:40:10|107842.5|107817.5|107855.3|107830.3|107855.3|107830.3|107840.7|107815.7|33
1725972020000|2024-09-10 12:40:20|107855.1|107830.1|107855.9|107830.9|107856|107831|107854|107829|10
1725972030000|2024-09-10 12:40:30|107855.2|107830.2|107874.7|107849.7|107874.7|107849.7|107850.6|107825.6|25
1725972040000|2024-09-10 12:40:40|107875|107850|107887.8|107862.8|107889|107864|107874.9|107849.9|34
1725972050000|2024-09-10 12:40:50|107887.9|107862.9|107902.5|107877.5|107902.5|107877.5|107887.9|107862.9|15
1725972060000|2024-09-10 12:41:00|107902.3|107877.3|107904.9|107879.9|107908|107883|107901|107876|33
1725972070000|2024-09-10 12:41:10|107904.4|107879.4|107912.9|107887.9|107914.5|107889.5|107903.7|107878.7|37
1725972080000|2024-09-10 12:41:20|107912.8|107887.8|107910.3|107885.3|107916.1|107891.1|107901.5|107876.5|36
1725972090000|2024-09-10 12:41:30|107910.1|107885.1|107917|107892|107917.5|107892.5|107907.7|107882.7|32
1725972100000|2024-09-10 12:41:40|107916.7|107891.7|107909|107884|107916.7|107891.7|107907.6|107882.6|28
1725972110000|2024-09-10 12:41:50|107909.1|107884.1|107912.5|107887.5|107912.9|107887.9|107908.4|107883.4|10
1725972120000|2024-09-10 12:42:00|107912.7|107887.7|107913.9|107888.9|107920.6|107895.6|107912.7|107887.7|26
1725972130000|2024-09-10 12:42:10|107914.1|107889.1|107871.5|107846.5|107918.7|107893.7|107870.6|107845.6|48
1725972140000|2024-09-10 12:42:20|107873.4|107848.4|107863.4|107838.4|107873.4|107848.4|107861.7|107836.7|45
1725972150000|2024-09-10 12:42:30|107863.8|107838.8|107862.7|107837.7|107864.7|107839.7|107861.9|107836.9|31
1725972160000|2024-09-10 12:42:40|107862.2|107837.2|107868.1|107818.1|107870.1|107837.7|107861.2|107816.8|31
1725972170000|2024-09-10 12:42:50|107867.6|107817.6|107867.4|107817.4|107868.4|107818.4|107865.5|107815.5|24
1725972180000|2024-09-10 12:43:00|107867|107817|107849.2|107799.2|107867.6|107817.6|107849.2|107799.2|38
1725972190000|2024-09-10 12:43:10|107849|107799|107841.9|107791.9|107849.3|107799.3|107839.8|107789.8|38
1725972200000|2024-09-10 12:43:20|107841.6|107791.6|107829.1|107779.1|107842.8|107792.8|107827.8|107777.8|38
1725972210000|2024-09-10 12:43:30|107828.8|107778.8|107829.4|107779.4|107829.4|107779.4|107825.2|107775.2|33
1725972220000|2024-09-10 12:43:40|107827.8|107777.8|107818|107768|107831.3|107781.3|107816.9|107766.9|36
1725972230000|2024-09-10 12:43:50|107817.7|107767.7|107822.6|107772.6|107822.6|107772.6|107817.7|107767.7|38
1725972240000|2024-09-10 12:44:00|107823.6|107773.6|107827.7|107777.7|107831.2|107781.2|107822.1|107772.1|36
1725972250000|2024-09-10 12:44:10|107827.6|107777.6|107823.1|107773.1|107827.6|107777.6|107816.9|107766.9|29
1725972260000|2024-09-10 12:44:20|107823.2|107773.2|107822.7|107797.7|107824.8|107797.7|107813.5|107773.1|33
1725972270000|2024-09-10 12:44:30|107824|107799|107814.2|107789.2|107829.4|107804.4|107813.9|107788.9|45
1725972280000|2024-09-10 12:44:40|107813.8|107788.8|107808.5|107783.5|107814.8|107789.8|107802.8|107777.8|29
1725972290000|2024-09-10 12:44:50|107809.1|107784.1|107802.7|107777.7|107809.1|107784.1|107799.3|107774.3|17
1725972300000|2024-09-10 12:45:00|107803|107778|107793|107768|107803|107778|107775.1|107750.1|44
1725972310000|2024-09-10 12:45:10|107793.4|107768.4|107794.2|107769.2|107795.7|107770.7|107788.3|107763.3|30
1725972320000|2024-09-10 12:45:20|107794.5|107769.5|107808.5|107783.5|107808.8|107783.8|107794.5|107769.5|25
1725972330000|2024-09-10 12:45:30|107805.1|107780.1|107783.5|107758.5|107805.1|107780.1|107782.5|107757.5|47
1725972340000|2024-09-10 12:45:40|107783.2|107758.2|107771.9|107746.9|107788.1|107763.1|107761.7|107736.7|48
1725972350000|2024-09-10 12:45:50|107763.9|107738.9|107766.5|107716.5|107785.5|107752|107763.9|107716.1|54
1725972360000|2024-09-10 12:46:00|107764.7|107714.7|107747.5|107722.5|107764.9|107727.9|107744.3|107713|39
1725972370000|2024-09-10 12:46:10|107746|107721|107760.8|107710.8|107761.2|107721|107745.6|107702.2|44
1725972380000|2024-09-10 12:46:20|107762.9|107712.9|107764.7|107714.7|107766.1|107716.1|107762.9|107712.9|34
1725972390000|2024-09-10 12:46:30|107764.5|107714.5|107761.4|107711.4|107764.9|107714.9|107760|107710|23
1725972400000|2024-09-10 12:46:40|107761.9|107711.9|107761.4|107711.4|107762.4|107712.4|107759.5|107709.5|17
1725972410000|2024-09-10 12:46:50|107761.1|107711.1|107763.9|107713.9|107769.6|107719.6|107757.4|107707.4|41
1725972420000|2024-09-10 12:47:00|107763.8|107713.8|107768.1|107718.1|107768.3|107718.3|107762.8|107712.8|16
1725972430000|2024-09-10 12:47:10|107768.4|107718.4|107765.2|107715.2|107787.3|107750.9|107755.8|107715.2|51
1725972440000|2024-09-10 12:47:20|107765.7|107715.7|107768.1|107718.1|107768.4|107718.4|107764.5|107714.5|28
1725972450000|2024-09-10 12:47:30|107767.9|107717.9|107758|107733|107767.9|107733.2|107749.5|107710.2|30
1725972460000|2024-09-10 12:47:40|107758.2|107733.2|107768.2|107743.2|107772|107747|107758.2|107733.2|33
1725972470000|2024-09-10 12:47:50|107769.9|107744.9|107763.6|107738.6|107771|107746|107761.2|107736.2|38
1725972480000|2024-09-10 12:48:00|107764.3|107739.3|107765.5|107740.5|107769.7|107744.7|107764.3|107739.3|19
1725972490000|2024-09-10 12:48:10|107765|107740|107763|107738|107767.8|107742.8|107763|107738|17
1725972500000|2024-09-10 12:48:20|107763.4|107738.4|107754.9|107729.9|107763.4|107738.4|107754.9|107729.9|27
1725972510000|2024-09-10 12:48:30|107754.8|107729.8|107755.5|107730.5|107756.7|107731.7|107751.6|107726.6|27
1725972520000|2024-09-10 12:48:40|107755.3|107730.3|107752.7|107727.7|107757.1|107732.1|107752|107727|24
1725972530000|2024-09-10 12:48:50|107752.6|107727.6|107757.7|107732.7|107757.9|107732.9|107747.2|107722.2|24
1725972540000|2024-09-10 12:49:00|107757.8|107732.8|107764.3|107739.3|107764.3|107739.3|107757.8|107732.8|29
1725972550000|2024-09-10 12:49:10|107764.4|107739.4|107761.8|107736.8|107764.5|107739.5|107761.3|107736.3|13
1725972560000|2024-09-10 12:49:20|107762|107737|107768|107743|107770.2|107745.2|107762|107737|26
1725972570000|2024-09-10 12:49:30|107768.2|107743.2|107773.8|107748.8|107774|107749|107768|107743|15
1725972580000|2024-09-10 12:49:40|107774|107749|107767.8|107742.8|107774.2|107749.2|107766|107741|28
1725972590000|2024-09-10 12:49:50|107768|107743|107769.7|107744.7|107770|107745|107768|107743|9
1725972600000|2024-09-10 12:50:00|107770.4|107745.4|107770.1|107745.1|107775.8|107750.8|107769.8|107744.8|33
1725972610000|2024-09-10 12:50:10|107770.2|107745.2|107764.4|107739.4|107770.7|107745.7|107764.4|107739.4|20
1725972620000|2024-09-10 12:50:20|107763.7|107738.7|107766.3|107741.3|107766.9|107741.9|107759.8|107734.8|30
1725972630000|2024-09-10 12:50:30|107766.7|107741.7|107764.7|107739.7|107767.8|107742.8|107764.7|107739.7|20
1725972640000|2024-09-10 12:50:40|107764.2|107739.2|107766.1|107741.1|107766.6|107741.6|107763.8|107738.8|18
1725972650000|2024-09-10 12:50:50|107765.8|107740.8|107766.2|107741.2|107766.2|107741.2|107764.3|107739.3|17
1725972660000|2024-09-10 12:51:00|107765.9|107740.9|107772.2|107747.2|107773.2|107748.2|107763.2|107738.2|29
1725972670000|2024-09-10 12:51:10|107772.5|107747.5|107765.2|107740.2|107773.7|107748.7|107765.1|107740.1|21
1725972680000|2024-09-10 12:51:20|107768.1|107743.1|107762|107737|107770.1|107745.1|107762|107737|33
1725972690000|2024-09-10 12:51:30|107761.8|107736.8|107767.4|107742.4|107768.1|107743.1|107761|107736|27
1725972700000|2024-09-10 12:51:40|107767.6|107742.6|107768.4|107743.4|107768.8|107743.8|107760.2|107735.2|37
1725972710000|2024-09-10 12:51:50|107768.2|107743.2|107768.5|107743.5|107768.5|107743.5|107760.1|107735.1|21
1725972720000|2024-09-10 12:52:00|107768.1|107743.1|107771.1|107746.1|107771.1|107746.1|107758.3|107733.3|46
1725972730000|2024-09-10 12:52:10|107770.6|107745.6|107770.4|107745.4|107772.1|107747.1|107768.6|107743.6|19
1725972740000|2024-09-10 12:52:20|107770.6|107745.6|107776.9|107751.9|107776.9|107751.9|107768|107743|19
1725972750000|2024-09-10 12:52:30|107777.2|107752.2|107784.1|107759.1|107784.1|107759.1|107776.3|107751.3|29
1725972760000|2024-09-10 12:52:40|107785.1|107760.1|107822.1|107772.1|107829.8|107793|107785.1|107760.1|44
1725972770000|2024-09-10 12:52:50|107821.6|107771.6|107810.8|107760.8|107821.6|107771.6|107810.5|107760.5|40
1725972780000|2024-09-10 12:53:00|107811|107761|107810.7|107760.7|107812.4|107762.4|107810.1|107760.1|24
1725972790000|2024-09-10 12:53:10|107810.5|107760.5|107777.1|107752.1|107810.5|107760.5|107773|107740|36
1725972800000|2024-09-10 12:53:20|107777.2|107752.2|107782.4|107757.4|107786.8|107761.8|107777.2|107752.2|32
1725972810000|2024-09-10 12:53:30|107782.5|107757.5|107782.2|107757.2|107785.7|107760.7|107782.2|107757.2|29
1725972820000|2024-09-10 12:53:40|107782.5|107757.5|107796.7|107771.7|107800.2|107775.2|107782.5|107757.5|37
1725972830000|2024-09-10 12:53:50|107796|107771|107795|107770|107796.9|107771.9|107795|107770|16
1725972840000|2024-09-10 12:54:00|107794.9|107769.9|107801.5|107776.5|107801.7|107776.7|107794.9|107769.9|21
1725972850000|2024-09-10 12:54:10|107801.9|107776.9|107806.2|107781.2|107806.2|107781.2|107801.6|107776.6|22
1725972860000|2024-09-10 12:54:20|107805.7|107780.7|107798.3|107773.3|107806.3|107781.3|107797.6|107772.6|26
1725972870000|2024-09-10 12:54:30|107798.7|107773.7|107804.6|107779.6|107805.9|107780.9|107798.7|107773.7|26
1725972880000|2024-09-10 12:54:40|107804.7|107779.7|107796.4|107771.4|107804.7|107779.7|107792.9|107767.9|28
1725972890000|2024-09-10 12:54:50|107796.7|107771.7|107796.6|107771.6|107797|107772|107796.2|107771.2|10
1725972900000|2024-09-10 12:55:00|107797.3|107772.3|107789.4|107764.4|107797.3|107772.3|107789.4|107764.4|27
1725972910000|2024-09-10 12:55:10|107788.5|107763.5|107789.5|107764.5|107789.8|107764.8|107787.1|107762.1|27
1725972920000|2024-09-10 12:55:20|107789.6|107764.6|107787|107762|107789.6|107764.6|107786.3|107761.3|13
1725972930000|2024-09-10 12:55:30|107786.7|107761.7|107775.9|107750.9|107788.4|107763.4|107774.4|107749.4|25
1725972940000|2024-09-10 12:55:40|107775.6|107750.6|107774.4|107749.4|107775.8|107750.8|107771.2|107746.2|33
1725972950000|2024-09-10 12:55:50|107773.2|107748.2|107767.8|107742.8|107773.2|107748.2|107765.4|107740.4|22
1725972960000|2024-09-10 12:56:00|107768.1|107743.1|107771|107746|107774.4|107749.4|107768.1|107743.1|24
1725972970000|2024-09-10 12:56:10|107771.4|107746.4|107770.6|107745.6|107771.6|107746.6|107770.3|107745.3|6
1725972980000|2024-09-10 12:56:20|107770.3|107745.3|107769.9|107744.9|107770.6|107745.6|107766.3|107741.3|18
1725972990000|2024-09-10 12:56:30|107770|107745|107768.9|107743.9|107774.7|107749.7|107768.9|107743.9|24
1725973000000|2024-09-10 12:56:40|107769.4|107744.4|107739.9|107714.9|107769.4|107744.4|107739.7|107714.7|24
1725973010000|2024-09-10 12:56:50|107739|107714|107741.1|107716.1|107742.2|107717.2|107738.9|107713.9|27
1725973020000|2024-09-10 12:57:00|107739.2|107714.2|107730|107705|107739.2|107714.2|107730|107705|26
1725973030000|2024-09-10 12:57:10|107730.1|107705.1|107724.1|107699.1|107730.5|107705.5|107724.1|107699.1|20
1725973040000|2024-09-10 12:57:20|107724.3|107699.3|107696.3|107671.3|107724.3|107699.3|107696.2|107671.2|40
1725973050000|2024-09-10 12:57:30|107696.1|107671.1|107701.5|107676.5|107703.2|107678.2|107696.1|107671.1|38
1725973060000|2024-09-10 12:57:40|107701|107676|107736.5|107711.5|107737.1|107712.1|107698.8|107673.8|43
1725973070000|2024-09-10 12:57:50|107737.6|107712.6|107745.7|107720.7|107747|107722|107736.2|107711.2|29
1725973080000|2024-09-10 12:58:00|107746.5|107721.5|107745|107720|107748.9|107723.9|107744.5|107719.5|23
1725973090000|2024-09-10 12:58:10|107744.9|107719.9|107776.1|107726.1|107776.4|107734.7|107744.3|107719.3|29
1725973100000|2024-09-10 12:58:20|107774.3|107724.3|107775.4|107725.4|107775.4|107725.4|107769|107719|37
1725973110000|2024-09-10 12:58:30|107775.1|107725.1|107780.4|107730.4|107780.4|107730.4|107774.1|107724.1|29
1725973120000|2024-09-10 12:58:40|107780.7|107730.7|107802.6|107752.6|107807.8|107757.8|107780.6|107730.6|30
1725973130000|2024-09-10 12:58:50|107803|107753|107815.1|107765.1|107815.5|107765.5|107803|107753|48
1725973140000|2024-09-10 12:59:00|107815|107765|107796.3|107771.3|107818.4|107773.4|107788|107763|39
1725973150000|2024-09-10 12:59:10|107796.8|107771.8|107772.6|107747.6|107797.1|107772.1|107772.1|107747.1|42
1725973160000|2024-09-10 12:59:20|107772.7|107747.7|107782.9|107732.9|107785.1|107750|107771.2|107732.7|31
1725973170000|2024-09-10 12:59:30|107782.5|107732.5|107789.4|107739.4|107790.4|107740.4|107782.5|107732.5|23
1725973180000|2024-09-10 12:59:40|107789.7|107739.7|107793.6|107743.6|107794.8|107744.8|107789.7|107739.7|33
1725973190000|2024-09-10 12:59:50|107792.9|107742.9|107802.5|107752.5|107804.3|107754.3|107791.8|107741.8|43
1725973200000|2024-09-10 13:00:00|107805.2|107755.2|107827.5|107777.5|107830.2|107780.2|107805.2|107755.2|58
1725973210000|2024-09-10 13:00:10|107828.2|107778.2|107835.8|107785.8|107835.9|107785.9|107828.2|107778.2|18
1725973220000|2024-09-10 13:00:20|107836.1|107786.1|107885.3|107835.3|107886.4|107836.4|107836.1|107786.1|50
1725973230000|2024-09-10 13:00:30|107884.8|107834.8|107878.6|107828.6|107885.7|107835.7|107865.4|107815.4|59
1725973240000|2024-09-10 13:00:40|107878.3|107828.3|107874.9|107824.9|107884.2|107834.2|107874.6|107824.6|44
1725973250000|2024-09-10 13:00:50|107874.5|107824.5|107870.6|107820.6|107877.8|107827.8|107870.6|107820.6|36
1725973260000|2024-09-10 13:01:00|107872|107822|107867.3|107817.3|107880.4|107830.4|107866.3|107816.3|42
1725973270000|2024-09-10 13:01:10|107868|107818|107864.9|107814.9|107872.4|107822.4|107864.9|107814.9|38
1725973280000|2024-09-10 13:01:20|107864.7|107814.7|107855|107805|107874.3|107824.3|107855|107805|35
1725973290000|2024-09-10 13:01:30|107854.9|107804.9|107841.9|107791.9|107854.9|107804.9|107840|107790|41
1725973300000|2024-09-10 13:01:40|107841.8|107791.8|107829.6|107779.6|107841.8|107791.8|107827.5|107777.5|53
1725973310000|2024-09-10 13:01:50|107829.2|107779.2|107835.5|107785.5|107837.3|107787.3|107829.2|107779.2|47
1725973320000|2024-09-10 13:02:00|107835.6|107785.6|107836.7|107786.7|107837|107787|107831.4|107781.4|49
1725973330000|2024-09-10 13:02:10|107836.5|107786.5|107823.4|107773.4|107836.5|107786.5|107823|107773|39
1725973340000|2024-09-10 13:02:20|107823.3|107773.3|107830.7|107780.7|107834.5|107784.5|107822.8|107772.8|45
1725973350000|2024-09-10 13:02:30|107830.8|107780.8|107823.8|107773.8|107833.1|107783.1|107822.2|107772.2|55
1725973360000|2024-09-10 13:02:40|107824.2|107774.2|107804.8|107754.8|107824.2|107774.2|107804.4|107754.4|66
1725973370000|2024-09-10 13:02:50|107804.6|107754.6|107758.5|107708.5|107805.3|107755.9|107757.7|107707.7|54
1725973380000|2024-09-10 13:03:00|107758|107708|107737.2|107712.2|107759.4|107719.1|107732.7|107707.7|40
1725973390000|2024-09-10 13:03:10|107737.7|107712.7|107751.3|107726.3|107756.7|107731.7|107737.7|107712.7|42
1725973400000|2024-09-10 13:03:20|107751.5|107726.5|107751.8|107726.8|107752.1|107727.1|107750.6|107725.6|17
1725973410000|2024-09-10 13:03:30|107751.5|107726.5|107750.5|107725.5|107753.3|107728.3|107745.9|107720.9|41
1725973420000|2024-09-10 13:03:40|107750.2|107725.2|107773.7|107748.7|107780.8|107755.8|107748.8|107723.8|36
1725973430000|2024-09-10 13:03:50|107773.5|107748.5|107765.3|107740.3|107779.6|107754.6|107760.5|107735.5|38
1725973440000|2024-09-10 13:04:00|107765.5|107740.5|107775.2|107750.2|107775.2|107750.2|107765|107740|20
1725973450000|2024-09-10 13:04:10|107775.5|107750.5|107765.5|107740.5|107776.3|107751.3|107763.3|107738.3|39
1725973460000|2024-09-10 13:04:20|107765.4|107740.4|107777.4|107752.4|107777.4|107752.4|107763.9|107738.9|30
1725973470000|2024-09-10 13:04:30|107777.7|107752.7|107798.7|107773.7|107799.1|107774.1|107777.7|107752.7|55
1725973480000|2024-09-10 13:04:40|107798.5|107773.5|107808.5|107783.5|107812.4|107787.4|107789.9|107764.9|44
1725973490000|2024-09-10 13:04:50|107807.9|107782.9|107809.2|107784.2|107810.7|107785.7|107805.5|107780.5|28
1725973500000|2024-09-10 13:05:00|107808.8|107783.8|107803.5|107778.5|107808.8|107783.8|107797.1|107772.1|40
1725973510000|2024-09-10 13:05:10|107803.7|107778.7|107806.8|107781.8|107806.8|107781.8|107801.1|107776.1|35
1725973520000|2024-09-10 13:05:20|107806.9|107781.9|107813.1|107788.1|107814.2|107789.2|107806.9|107781.9|37
1725973530000|2024-09-10 13:05:30|107813.2|107788.2|107808.5|107783.5|107813.8|107788.8|107802.6|107777.6|29
1725973540000|2024-09-10 13:05:40|107807.8|107782.8|107803.9|107778.9|107808.3|107783.3|107803.9|107778.9|30
1725973550000|2024-09-10 13:05:50|107803.8|107778.8|107807.3|107782.3|107807.3|107782.3|107789.4|107764.4|39
1725973560000|2024-09-10 13:06:00|107806.7|107781.7|107820.5|107795.5|107820.7|107795.7|107806.5|107781.5|38
1725973570000|2024-09-10 13:06:10|107819.4|107794.4|107816.1|107791.1|107819.4|107794.4|107811.9|107786.9|34
1725973580000|2024-09-10 13:06:20|107815.8|107790.8|107817.5|107792.5|107819.5|107794.5|107815.5|107790.5|27
1725973590000|2024-09-10 13:06:30|107817.4|107792.4|107813.8|107788.8|107817.4|107792.4|107806.9|107781.9|35
1725973600000|2024-09-10 13:06:40|107813.5|107788.5|107817.9|107792.9|107819.1|107794.1|107810.8|107785.8|26
1725973610000|2024-09-10 13:06:50|107817.8|107792.8|107832.6|107807.6|107833.8|107808.8|107816.7|107791.7|45
1725973620000|2024-09-10 13:07:00|107832|107807|107829.5|107804.5|107838.5|107813.5|107829.1|107804.1|34
1725973630000|2024-09-10 13:07:10|107829.8|107804.8|107844.8|107819.8|107845.2|107820.2|107829.8|107804.8|34
1725973640000|2024-09-10 13:07:20|107845|107820|107854.9|107829.9|107854.9|107829.9|107845|107820|25
1725973650000|2024-09-10 13:07:30|107854.6|107829.6|107877.7|107852.7|107877.7|107852.7|107854.6|107829.6|41
1725973660000|2024-09-10 13:07:40|107877.6|107852.6|107868.4|107843.4|107883.3|107858.3|107864|107839|39
1725973670000|2024-09-10 13:07:50|107875.2|107850.2|107883.2|107858.2|107883.2|107858.2|107875.2|107850.2|37
1725973680000|2024-09-10 13:08:00|107882.9|107857.9|107869.2|107844.2|107883.6|107858.6|107867.8|107842.8|38
1725973690000|2024-09-10 13:08:10|107869.7|107844.7|107855.2|107830.2|107869.7|107844.7|107855.2|107830.2|31
1725973700000|2024-09-10 13:08:20|107854.8|107829.8|107846.4|107821.4|107854.8|107829.8|107844.2|107819.2|30
1725973710000|2024-09-10 13:08:30|107845.6|107820.6|107839.5|107814.5|107845.8|107820.8|107835.1|107810.1|21
1725973720000|2024-09-10 13:08:40|107839.9|107814.9|107845.6|107820.6|107845.6|107820.6|107839.5|107814.5|15
1725973730000|2024-09-10 13:08:50|107845.3|107820.3|107842.6|107817.6|107845.3|107820.3|107838.7|107813.7|20
1725973740000|2024-09-10 13:09:00|107842.9|107817.9|107846.5|107821.5|107848.4|107823.4|107839.8|107814.8|34
1725973750000|2024-09-10 13:09:10|107846.8|107821.8|107848.6|107823.6|107853.4|107828.4|107846.8|107821.8|34
1725973760000|2024-09-10 13:09:20|107849|107824|107841.1|107816.1|107849.9|107824.9|107841|107816|32
1725973770000|2024-09-10 13:09:30|107837.6|107812.6|107837.9|107812.9|107839.7|107814.7|107836.6|107811.6|22
1725973780000|2024-09-10 13:09:40|107838|107813|107839.1|107814.1|107843.3|107818.3|107836.1|107811.1|28
1725973790000|2024-09-10 13:09:50|107839.7|107814.7|107834.5|107809.5|107839.7|107814.7|107834|107809|17
1725973800000|2024-09-10 13:10:00|107835.1|107810.1|107844.3|107819.3|107844.8|107819.8|107835.1|107810.1|45
1725973810000|2024-09-10 13:10:10|107844|107819|107842.1|107817.1|107844|107819|107829.1|107804.1|36
1725973820000|2024-09-10 13:10:20|107841.8|107816.8|107841.9|107816.9|107842.6|107817.6|107841.4|107816.4|19
1725973830000|2024-09-10 13:10:30|107842|107817|107841.2|107816.2|107843.6|107818.6|107837.8|107812.8|21
1725973840000|2024-09-10 13:10:40|107841.3|107816.3|107843.3|107818.3|107847.7|107822.7|107840.2|107815.2|22
1725973850000|2024-09-10 13:10:50|107843.6|107818.6|107834|107809|107843.9|107818.9|107833.7|107808.7|24
1725973860000|2024-09-10 13:11:00|107833.9|107808.9|107843.9|107818.9|107844.5|107819.5|107830.6|107805.6|34
1725973870000|2024-09-10 13:11:10|107844|107819|107847|107822|107848.4|107823.4|107844|107819|14
1725973880000|2024-09-10 13:11:20|107846.8|107821.8|107846|107821|107850.6|107825.6|107846|107821|38
1725973890000|2024-09-10 13:11:30|107845.5|107820.5|107844.4|107819.4|107845.5|107820.5|107843.2|107818.2|19
1725973900000|2024-09-10 13:11:40|107844.5|107819.5|107853.4|107828.4|107854.1|107829.1|107843.9|107818.9|34
1725973910000|2024-09-10 13:11:50|107853.7|107828.7|107848.9|107823.9|107855.4|107830.4|107848.1|107823.1|21
1725973920000|2024-09-10 13:12:00|107848.8|107823.8|107843.2|107818.2|107856.4|107831.4|107843.2|107818.2|37
1725973930000|2024-09-10 13:12:10|107843.6|107818.6|107838.9|107813.9|107844.4|107819.4|107835.6|107810.6|31
1725973940000|2024-09-10 13:12:20|107838.7|107813.7|107835.8|107810.8|107838.7|107813.7|107831.5|107806.5|22
1725973950000|2024-09-10 13:12:30|107836|107811|107838.6|107813.6|107843.3|107818.3|107836|107811|23
1725973960000|2024-09-10 13:12:40|107838.9|107813.9|107842.8|107817.8|107843.5|107818.5|107837|107812|30
1725973970000|2024-09-10 13:12:50|107843.2|107818.2|107848.1|107823.1|107850.5|107825.5|107841.3|107816.3|43
1725973980000|2024-09-10 13:13:00|107848.5|107823.5|107846.8|107821.8|107849.5|107824.5|107846.6|107821.6|30
1725973990000|2024-09-10 13:13:10|107847|107822|107846.9|107821.9|107848.1|107823.1|107846.1|107821.1|19
1725974000000|2024-09-10 13:13:20|107845.6|107820.6|107841.9|107816.9|107846.3|107821.3|107841.9|107816.9|27
1725974010000|2024-09-10 13:13:30|107841.4|107816.4|107845.5|107820.5|107849|107824|107839.8|107814.8|39
1725974020000|2024-09-10 13:13:40|107846.1|107821.1|107845.4|107820.4|107846.1|107821.1|107840.4|107815.4|34
1725974030000|2024-09-10 13:13:50|107845.2|107820.2|107848.5|107823.5|107850.2|107825.2|107844.3|107819.3|22
1725974040000|2024-09-10 13:14:00|107848.2|107823.2|107846.8|107821.8|107848.2|107823.2|107843.7|107818.7|28
1725974050000|2024-09-10 13:14:10|107847.3|107822.3|107852|107827|107854|107829|107846.9|107821.9|23
1725974060000|2024-09-10 13:14:20|107851.9|107826.9|107851.3|107826.3|107852.1|107827.1|107850.5|107825.5|20
1725974070000|2024-09-10 13:14:30|107851.5|107826.5|107855.3|107830.3|107855.3|107830.3|107851.5|107826.5|12
1725974080000|2024-09-10 13:14:40|107855.6|107830.6|107856.4|107831.4|107856.8|107831.8|107854.4|107829.4|19
1725974090000|2024-09-10 13:14:50|107855.8|107830.8|107861.5|107836.5|107861.5|107836.5|107853.1|107828.1|24
1725974100000|2024-09-10 13:15:00|107861.1|107836.1|107896.8|107846.8|107906.2|107867.6|107861|107836|43
1725974110000|2024-09-10 13:15:10|107896.9|107846.9|107896.7|107846.7|107898.4|107848.4|107896.6|107846.6|11
1725974120000|2024-09-10 13:15:20|107896.5|107846.5|107889.1|107839.1|107903.4|107853.4|107888.6|107838.6|38
1725974130000|2024-09-10 13:15:30|107890.2|107840.2|107897.9|107847.9|107897.9|107847.9|107889.7|107839.7|43
1725974140000|2024-09-10 13:15:40|107898.4|107848.4|107903|107853|107903|107853|107895.3|107845.3|31
1725974150000|2024-09-10 13:15:50|107902.8|107852.8|107899|107849|107903|107853|107899|107849|23
1725974160000|2024-09-10 13:16:00|107899.4|107849.4|107914.5|107864.5|107916.6|107866.6|107897.9|107847.9|48
1725974170000|2024-09-10 13:16:10|107914.4|107864.4|107904.4|107854.4|107914.4|107864.4|107904.4|107854.4|30
1725974180000|2024-09-10 13:16:20|107904.1|107854.1|107904.4|107854.4|107905.1|107855.1|107904.1|107854.1|10
1725974190000|2024-09-10 13:16:30|107902.8|107852.8|107905.8|107855.8|107911.6|107861.6|107902.5|107852.5|38
1725974200000|2024-09-10 13:16:40|107905.9|107855.9|107907.7|107857.7|107908|107858|107903.9|107853.9|26
1725974210000|2024-09-10 13:16:50|107907.6|107857.6|107926.6|107876.6|107927.1|107877.1|107907.4|107857.4|35
1725974220000|2024-09-10 13:17:00|107926.2|107876.2|107912.7|107887.7|107927|107891.5|107912.7|107875.6|26
1725974230000|2024-09-10 13:17:10|107913|107888|107917.8|107892.8|107918.9|107893.9|107913|107888|29
1725974240000|2024-09-10 13:17:20|107917.6|107892.6|107911.8|107886.8|107917.8|107892.8|107911.8|107886.8|17
1725974250000|2024-09-10 13:17:30|107911.5|107886.5|107918|107893|107918.3|107893.3|107907.9|107882.9|29
1725974260000|2024-09-10 13:17:40|107917.4|107892.4|107917.1|107892.1|107919.4|107894.4|107914.1|107889.1|35
1725974270000|2024-09-10 13:17:50|107917.3|107892.3|107929.2|107904.2|107929.2|107904.2|107917.2|107892.2|22
1725974280000|2024-09-10 13:18:00|107934.3|107909.3|107935.6|107910.6|107943.3|107918.3|107934.3|107909.3|36
1725974290000|2024-09-10 13:18:10|107935.3|107910.3|107935.3|107910.3|107935.5|107910.5|107934.8|107909.8|12
1725974300000|2024-09-10 13:18:20|107935.2|107910.2|107933.8|107908.8|107935.3|107910.3|107933.3|107908.3|17
1725974310000|2024-09-10 13:18:30|107933.7|107908.7|107922.8|107897.8|107934.3|107909.3|107922.8|107897.8|17
1725974320000|2024-09-10 13:18:40|107922.7|107897.7|107920.7|107895.7|107924.6|107899.6|107920.7|107895.7|18
1725974330000|2024-09-10 13:18:50|107920.6|107895.6|107916.6|107891.6|107922.2|107897.2|107916.6|107891.6|31
1725974340000|2024-09-10 13:19:00|107915.9|107890.9|107908.6|107883.6|107916.2|107891.2|107908.3|107883.3|25
1725974350000|2024-09-10 13:19:10|107908.7|107883.7|107887.2|107862.2|107911.3|107886.3|107880.6|107855.6|33
1725974360000|2024-09-10 13:19:20|107887.8|107862.8|107886.2|107861.2|107887.8|107862.8|107883.8|107858.8|29
1725974370000|2024-09-10 13:19:30|107885.9|107860.9|107888.3|107863.3|107888.3|107863.3|107885.2|107860.2|18
1725974380000|2024-09-10 13:19:40|107888.5|107863.5|107869.4|107844.4|107889.3|107864.3|107869.4|107844.4|30
1725974390000|2024-09-10 13:19:50|107869.1|107844.1|107867.5|107842.5|107874.2|107849.2|107867.5|107842.5|26
1725974400000|2024-09-10 13:20:00|107867.9|107842.9|107873.3|107848.3|107875|107850|107867.1|107842.1|22
1725974410000|2024-09-10 13:20:10|107873.9|107848.9|107871.3|107846.3|107873.9|107848.9|107868.8|107843.8|25
1725974420000|2024-09-10 13:20:20|107871.4|107846.4|107866.2|107841.2|107877.4|107852.4|107866.2|107841.2|43
1725974430000|2024-09-10 13:20:30|107866.3|107841.3|107868.5|107843.5|107869.3|107844.3|107865|107840|22
1725974440000|2024-09-10 13:20:40|107868.4|107843.4|107862.6|107837.6|107870.2|107845.2|107862.6|107837.6|17
1725974450000|2024-09-10 13:20:50|107862.3|107837.3|107862.6|107837.6|107863.1|107838.1|107860.3|107835.3|15
1725974460000|2024-09-10 13:21:00|107863.1|107838.1|107866.5|107841.5|107869.7|107844.7|107863.1|107838.1|27
1725974470000|2024-09-10 13:21:10|107866.7|107841.7|107865.1|107840.1|107866.7|107841.7|107864.9|107839.9|15
1725974480000|2024-09-10 13:21:20|107865|107840|107877.1|107852.1|107878.4|107853.4|107865|107840|22
1725974490000|2024-09-10 13:21:30|107876.8|107851.8|107870.4|107845.4|107876.8|107851.8|107870.1|107845.1|21
1725974500000|2024-09-10 13:21:40|107863.9|107838.9|107852.8|107827.8|107864|107839|107852.3|107827.3|31
1725974510000|2024-09-10 13:21:50|107852.4|107827.4|107848.8|107823.8|107852.4|107827.4|107848.5|107823.5|15
1725974520000|2024-09-10 13:22:00|107849.1|107824.1|107857.4|107832.4|107857.4|107832.4|107849.1|107824.1|28
1725974530000|2024-09-10 13:22:10|107856.6|107831.6|107858.8|107833.8|107859.2|107834.2|107853|107828|17
1725974540000|2024-09-10 13:22:20|107859|107834|107857.2|107832.2|107859.6|107834.6|107857.2|107832.2|14
1725974550000|2024-09-10 13:22:30|107856.8|107831.8|107853.8|107828.8|107857|107832|107850.8|107825.8|25
1725974560000|2024-09-10 13:22:40|107853.9|107828.9|107859.1|107834.1|107863.3|107838.3|107853.9|107828.9|28
1725974570000|2024-09-10 13:22:50|107859.3|107834.3|107859.6|107834.6|107862.4|107837.4|107859.3|107834.3|20
1725974580000|2024-09-10 13:23:00|107859.4|107834.4|107857.1|107832.1|107859.7|107834.7|107855.4|107830.4|21
1725974590000|2024-09-10 13:23:10|107856.8|107831.8|107858.1|107833.1|107860.6|107835.6|107856.5|107831.5|26
1725974600000|2024-09-10 13:23:20|107857.8|107832.8|107858.3|107833.3|107858.5|107833.5|107855.7|107830.7|18
1725974610000|2024-09-10 13:23:30|107858.4|107833.4|107856.9|107831.9|107858.9|107833.9|107856.3|107831.3|11
1725974620000|2024-09-10 13:23:40|107857|107832|107857.1|107832.1|107858.6|107833.6|107850.3|107825.3|27
1725974630000|2024-09-10 13:23:50|107856.6|107831.6|107856|107831|107856.6|107831.6|107855.4|107830.4|18
1725974640000|2024-09-10 13:24:00|107857.9|107832.9|107858.6|107833.6|107860.2|107835.2|107856.8|107831.8|29
1725974650000|2024-09-10 13:24:10|107858.8|107833.8|107864|107839|107865.2|107840.2|107858.8|107833.8|22
1725974660000|2024-09-10 13:24:20|107863.7|107838.7|107860.1|107835.1|107867.5|107842.5|107860.1|107835.1|30
1725974670000|2024-09-10 13:24:30|107860.2|107835.2|107826.9|107801.9|107860.9|107835.9|107826.9|107801.9|32
1725974680000|2024-09-10 13:24:40|107826.5|107801.5|107834.7|107809.7|107834.7|107809.7|107822.6|107797.6|38
1725974690000|2024-09-10 13:24:50|107833.4|107808.4|107853.3|107828.3|107853.3|107828.3|107833.4|107808.4|29
1725974700000|2024-09-10 13:25:00|107853.8|107828.8|107885.3|107860.3|107885.3|107860.3|107853.8|107828.8|45
1725974710000|2024-09-10 13:25:10|107885|107860|107872.3|107847.3|107885|107860|107872.3|107847.3|29
1725974720000|2024-09-10 13:25:20|107872.2|107847.2|107864.2|107839.2|107872.8|107847.8|107860.7|107835.7|27
1725974730000|2024-09-10 13:25:30|107864.4|107839.4|107864|107839|107864.8|107839.8|107862.3|107837.3|28
1725974740000|2024-09-10 13:25:40|107868.5|107843.5|107874|107849|107876.7|107851.7|107866.2|107841.2|38
1725974750000|2024-09-10 13:25:50|107873.7|107848.7|107876|107851|107879.5|107854.5|107871.3|107846.3|43
1725974760000|2024-09-10 13:26:00|107876.3|107851.3|107884.3|107859.3|107884.3|107859.3|107872.6|107847.6|39
1725974770000|2024-09-10 13:26:10|107884.1|107859.1|107888.3|107863.3|107897.8|107872.8|107884.1|107859.1|40
1725974780000|2024-09-10 13:26:20|107887.9|107862.9|107875|107850|107889.8|107864.8|107875|107850|37
1725974790000|2024-09-10 13:26:30|107873|107848|107874.5|107849.5|107874.5|107849.5|107871.7|107846.7|27
1725974800000|2024-09-10 13:26:40|107874.3|107849.3|107873.3|107848.3|107874.5|107849.5|107871.1|107846.1|25
1725974810000|2024-09-10 13:26:50|107873.7|107848.7|107866.6|107841.6|107875.2|107850.2|107866.6|107841.6|30
1725974820000|2024-09-10 13:27:00|107866.8|107841.8|107884|107859|107884|107859|107866.8|107841.8|37
1725974830000|2024-09-10 13:27:10|107884.2|107859.2|107893.9|107868.9|107894|107869|107884.2|107859.2|23
1725974840000|2024-09-10 13:27:20|107893.8|107868.8|107891|107866|107893.8|107868.8|107890.4|107865.4|19
1725974850000|2024-09-10 13:27:30|107891.3|107866.3|107884.2|107859.2|107891.3|107866.3|107884.1|107859.1|27
1725974860000|2024-09-10 13:27:40|107883.9|107858.9|107878.2|107853.2|107883.9|107858.9|107878.1|107853.1|27
1725974870000|2024-09-10 13:27:50|107879.1|107854.1|107885.5|107860.5|107885.5|107860.5|107878.8|107853.8|25
1725974880000|2024-09-10 13:28:00|107886.5|107861.5|107856.7|107831.7|107886.9|107861.9|107856.7|107831.7|30
1725974890000|2024-09-10 13:28:10|107854|107829|107864.8|107814.8|107865.5|107831.6|107843.6|107802.7|46
1725974900000|2024-09-10 13:28:20|107865.2|107815.2|107844.9|107794.9|107866.1|107816.1|107844.9|107794.9|33
1725974910000|2024-09-10 13:28:30|107844|107794|107824.4|107774.4|107844|107794|107824.1|107774.1|22
1725974920000|2024-09-10 13:28:40|107824.8|107774.8|107824.1|107774.1|107835.7|107785.7|107822.9|107772.9|33
1725974930000|2024-09-10 13:28:50|107824|107774|107823.9|107773.9|107825.8|107775.8|107822.8|107772.8|19
1725974940000|2024-09-10 13:29:00|107824.2|107774.2|107819.4|107769.4|107828.4|107778.4|107817.9|107767.9|32
1725974950000|2024-09-10 13:29:10|107819.5|107769.5|107823.2|107773.2|107823.2|107773.2|107815.1|107765.1|35
1725974960000|2024-09-10 13:29:20|107823.1|107773.1|107818.3|107768.3|107824.3|107774.3|107818.3|107768.3|28
1725974970000|2024-09-10 13:29:30|107818.6|107768.6|107816.8|107766.8|107818.6|107768.6|107813.8|107763.8|18
1725974980000|2024-09-10 13:29:40|107816.7|107766.7|107817.7|107767.7|107819.8|107769.8|107816.4|107766.4|31
1725974990000|2024-09-10 13:29:50|107817.3|107767.3|107818.3|107768.3|107819.6|107769.6|107816.8|107766.8|28
1725975000000|2024-09-10 13:30:00|107818.4|107768.4|107828.4|107778.4|107829.4|107779.4|107818.4|107768.4|26
1725975010000|2024-09-10 13:30:10|107827.9|107777.9|107839.1|107789.1|107840.8|107790.8|107827.9|107777.9|25
1725975020000|2024-09-10 13:30:20|107839.9|107789.9|107865.3|107815.3|107865.3|107815.3|107839.9|107789.9|27
1725975030000|2024-09-10 13:30:30|107865.8|107815.8|107861|107811|107866.9|107816.9|107840.4|107790.4|51
1725975040000|2024-09-10 13:30:40|107861.1|107811.1|107872.4|107822.4|107873.8|107823.8|107860.5|107810.5|38
1725975050000|2024-09-10 13:30:50|107872.5|107822.5|107866.5|107816.5|107880.2|107830.2|107866.4|107816.4|33
1725975060000|2024-09-10 13:31:00|107866.8|107816.8|107903.8|107853.8|107907|107857|107862|107812|53
1725975070000|2024-09-10 13:31:10|107904.2|107854.2|107890.3|107840.3|107906.2|107856.2|107890.3|107840.3|38
1725975080000|2024-09-10 13:31:20|107889.1|107839.1|107861.2|107836.2|107889.6|107840.4|107860.5|107825.5|26
1725975090000|2024-09-10 13:31:30|107861.6|107836.6|107876.4|107851.4|107879.4|107854.4|107861.5|107836.5|43
1725975100000|2024-09-10 13:31:40|107877.1|107852.1|107873.2|107848.2|107877.1|107852.1|107870.8|107845.8|29
1725975110000|2024-09-10 13:31:50|107874.5|107849.5|107883.8|107858.8|107885.7|107860.7|107874.4|107849.4|43
1725975120000|2024-09-10 13:32:00|107883.4|107858.4|107877.9|107852.9|107886.3|107861.3|107877.9|107852.9|49
1725975130000|2024-09-10 13:32:10|107878.8|107853.8|107884|107859|107884|107859|107874.5|107849.5|42
1725975140000|2024-09-10 13:32:20|107884.2|107859.2|107878.1|107853.1|107885.6|107860.6|107873.5|107848.5|48
1725975150000|2024-09-10 13:32:30|107878.3|107853.3|107899.7|107874.7|107909.1|107884.1|107878.3|107853.3|37
1725975160000|2024-09-10 13:32:40|107898.5|107873.5|107899.8|107874.8|107904.2|107879.2|107898.5|107873.5|29
1725975170000|2024-09-10 13:32:50|107900.3|107875.3|107899.3|107874.3|107906.9|107881.9|107897.4|107872.4|31
1725975180000|2024-09-10 13:33:00|107899.7|107874.7|107901.8|107876.8|107903.1|107878.1|107899.4|107874.4|18
1725975190000|2024-09-10 13:33:10|107901.6|107876.6|107900.2|107875.2|107901.6|107876.6|107894.6|107869.6|28
1725975200000|2024-09-10 13:33:20|107900.3|107875.3|107888.7|107863.7|107902.6|107877.6|107888.7|107863.7|23
1725975210000|2024-09-10 13:33:30|107888.4|107863.4|107878.9|107853.9|107888.4|107863.4|107877.8|107852.8|18
1725975220000|2024-09-10 13:33:40|107879.7|107854.7|107877.8|107852.8|107880.6|107855.6|107875.8|107850.8|35
1725975230000|2024-09-10 13:33:50|107877.6|107852.6|107890.7|107865.7|107893.1|107868.1|107870.4|107845.4|36
1725975240000|2024-09-10 13:34:00|107890|107865|107875|107850|107891.1|107866.1|107874.6|107849.6|33
1725975250000|2024-09-10 13:34:10|107874.7|107849.7|107874.9|107849.9|107876.8|107851.8|107868.7|107843.7|42
1725975260000|2024-09-10 13:34:20|107874.7|107849.7|107879|107854|107879.3|107854.3|107874.7|107849.7|26
1725975270000|2024-09-10 13:34:30|107878.8|107853.8|107883.8|107858.8|107890.7|107865.7|107878.5|107853.5|35
1725975280000|2024-09-10 13:34:40|107883.2|107858.2|107881.3|107856.3|107884.6|107859.6|107881.3|107856.3|23
1725975290000|2024-09-10 13:34:50|107881.6|107856.6|107884.3|107859.3|107887.2|107862.2|107876.3|107851.3|37
1725975300000|2024-09-10 13:35:00|107884|107859|107905.3|107880.3|107905.6|107880.6|107883.2|107858.2|42
1725975310000|2024-09-10 13:35:10|107905.4|107880.4|107905.7|107880.7|107907.4|107882.4|107905.4|107880.4|25
1725975320000|2024-09-10 13:35:20|107905.6|107880.6|107897.3|107872.3|107905.6|107880.6|107897.1|107872.1|32
1725975330000|2024-09-10 13:35:30|107897.4|107872.4|107902.3|107877.3|107902.3|107877.3|107897.2|107872.2|17
1725975340000|2024-09-10 13:35:40|107902.7|107877.7|107886.8|107861.8|107905.3|107880.3|107886.6|107861.6|34
1725975350000|2024-09-10 13:35:50|107887|107862|107891.7|107866.7|107891.7|107866.7|107885.5|107860.5|28
1725975360000|2024-09-10 13:36:00|107891.4|107866.4|107891.1|107866.1|107897|107872|107889.9|107864.9|39
1725975370000|2024-09-10 13:36:10|107891.4|107866.4|107891.7|107866.7|107893.6|107868.6|107890.1|107865.1|24
1725975380000|2024-09-10 13:36:20|107891.9|107866.9|107898.3|107873.3|107898.4|107873.4|107889.8|107864.8|23
1725975390000|2024-09-10 13:36:30|107898.8|107873.8|107902|107877|107902|107877|107898.8|107873.8|21
1725975400000|2024-09-10 13:36:40|107901.4|107876.4|107928.2|107903.2|107933.4|107908.4|107901.4|107876.4|42
1725975410000|2024-09-10 13:36:50|107927.6|107902.6|107916.9|107891.9|107931.6|107906.6|107915.2|107890.2|42
1725975420000|2024-09-10 13:37:00|107916.6|107891.6|107929.3|107904.3|107929.3|107904.3|107912.7|107887.7|43
1725975430000|2024-09-10 13:37:10|107929.8|107904.8|107939|107889|107962.1|107916.7|107929.8|107888.7|50
1725975440000|2024-09-10 13:37:20|107938.7|107888.7|107933|107883|107943.9|107893.9|107930.4|107880.4|34
1725975450000|2024-09-10 13:37:30|107933.2|107883.2|107927.4|107877.4|107936.5|107886.5|107927.1|107877.1|24
1725975460000|2024-09-10 13:37:40|107927.6|107877.6|107914.4|107889.4|107930.2|107889.9|107914.4|107874.7|32
1725975470000|2024-09-10 13:37:50|107913.9|107888.9|107915.6|107890.6|107916.2|107891.2|107907.9|107882.9|41
1725975480000|2024-09-10 13:38:00|107916.8|107891.8|107916.5|107891.5|107921.7|107896.7|107916.5|107891.5|24
1725975490000|2024-09-10 13:38:10|107916.4|107891.4|107924.5|107899.5|107924.7|107899.7|107915|107890|28
1725975500000|2024-09-10 13:38:20|107925.1|107900.1|107925.3|107900.3|107926|107901|107925.1|107900.1|10
1725975510000|2024-09-10 13:38:30|107925.2|107900.2|107929.7|107904.7|107931.2|107906.2|107925.2|107900.2|20
1725975520000|2024-09-10 13:38:40|107929.6|107904.6|107929.5|107904.5|107929.8|107904.8|107929.2|107904.2|16
1725975530000|2024-09-10 13:38:50|107930|107905|107930.8|107905.8|107932.3|107907.3|107926.6|107901.6|20
1725975540000|2024-09-10 13:39:00|107930.6|107905.6|107934|107909|107934|107909|107928.4|107903.4|22
1725975550000|2024-09-10 13:39:10|107930.9|107905.9|107924.2|107899.2|107932.1|107907.1|107924.2|107899.2|21
1725975560000|2024-09-10 13:39:20|107924.3|107899.3|107920.7|107895.7|107924.3|107899.3|107918.6|107893.6|26
1725975570000|2024-09-10 13:39:30|107920.3|107895.3|107921.3|107896.3|107922.2|107897.2|107920.1|107895.1|20
1725975580000|2024-09-10 13:39:40|107921.5|107896.5|107922.6|107897.6|107922.6|107897.6|107917.8|107892.8|27
1725975590000|2024-09-10 13:39:50|107923.1|107898.1|107936.4|107911.4|107936.4|107911.4|107923.1|107898.1|39
1725975600000|2024-09-10 13:40:00|107936.6|107911.6|107941.2|107916.2|107942.3|107917.3|107936.6|107911.6|35
1725975610000|2024-09-10 13:40:10|107941.1|107916.1|107958.4|107933.4|107965.4|107940.4|107941|107916|38
1725975620000|2024-09-10 13:40:20|107958.9|107933.9|107957|107932|107959.1|107934.1|107956.7|107931.7|20
1725975630000|2024-09-10 13:40:30|107956.9|107931.9|107961.5|107936.5|107961.8|107936.8|107956.7|107931.7|13
1725975640000|2024-09-10 13:40:40|107961.4|107936.4|107980.9|107955.9|107980.9|107955.9|107961.4|107936.4|32
1725975650000|2024-09-10 13:40:50|107980.8|107955.8|107974.8|107949.8|107984.5|107959.5|107974.8|107949.8|37
1725975660000|2024-09-10 13:41:00|107975.1|107950.1|107969.4|107944.4|107979.9|107954.9|107965.8|107940.8|32
1725975670000|2024-09-10 13:41:10|107969.1|107944.1|107966.4|107941.4|107974.5|107949.5|107965.9|107940.9|33
1725975680000|2024-09-10 13:41:20|107966.1|107941.1|107966.5|107941.5|107966.5|107941.5|107957.2|107932.2|35
1725975690000|2024-09-10 13:41:30|107966.1|107941.1|107956.8|107931.8|107966.1|107941.1|107956.8|107931.8|29
1725975700000|2024-09-10 13:41:40|107956.9|107931.9|107957.9|107932.9|107961.8|107936.8|107952.2|107927.2|29
1725975710000|2024-09-10 13:41:50|107958.4|107933.4|107962|107937|107962.6|107937.6|107956.2|107931.2|22
1725975720000|2024-09-10 13:42:00|107962.6|107937.6|107974.6|107949.6|107975.1|107950.1|107961.3|107936.3|47
1725975730000|2024-09-10 13:42:10|107974.4|107949.4|107977.5|107952.5|107978.8|107953.8|107970|107945|43
1725975740000|2024-09-10 13:42:20|107976.9|107951.9|107968|107943|107976.9|107951.9|107967.6|107942.6|36
1725975750000|2024-09-10 13:42:30|107968.5|107943.5|107967.4|107942.4|107969.7|107944.7|107963.4|107938.4|20
1725975760000|2024-09-10 13:42:40|107967.5|107942.5|107993.8|107968.8|107994.1|107969.1|107967.5|107942.5|36
1725975770000|2024-09-10 13:42:50|107994.6|107969.6|107997.8|107972.8|107997.8|107972.8|107991|107966|30
1725975780000|2024-09-10 13:43:00|107997.6|107972.6|107999.7|107974.7|108001.9|107976.9|107996.4|107971.4|43
1725975790000|2024-09-10 13:43:10|108000.5|107975.5|107994.7|107969.7|108000.5|107975.5|107993|107968|28
1725975800000|2024-09-10 13:43:20|107995.2|107970.2|108003.6|107978.6|108003.6|107978.6|107995.2|107970.2|23
1725975810000|2024-09-10 13:43:30|108003.2|107978.2|108013.3|107988.3|108013.3|107988.3|108002.6|107977.6|34
1725975820000|2024-09-10 13:43:40|108013.5|107988.5|108014.7|107989.7|108017.1|107992.1|108012.4|107987.4|31
1725975830000|2024-09-10 13:43:50|108014.4|107989.4|107993.7|107968.7|108014.4|107989.4|107992.9|107967.9|34
1725975840000|2024-09-10 13:44:00|107993.8|107968.8|107991.2|107966.2|107998|107973|107990.4|107965.4|41
1725975850000|2024-09-10 13:44:10|107991.3|107966.3|107982.5|107957.5|107991.4|107966.4|107979.6|107954.6|43
1725975860000|2024-09-10 13:44:20|107983|107958|107983.1|107958.1|107983.1|107958.1|107980.7|107955.7|18
1725975870000|2024-09-10 13:44:30|107983.4|107958.4|107984.3|107959.3|107984.3|107959.3|107980.9|107955.9|20
1725975880000|2024-09-10 13:44:40|107984.6|107959.6|107990.3|107965.3|107993.1|107968.1|107984.6|107959.6|27
1725975890000|2024-09-10 13:44:50|107989.8|107964.8|107974.1|107949.1|107989.8|107964.8|107974.1|107949.1|37
1725975900000|2024-09-10 13:45:00|107974.4|107949.4|107981.4|107956.4|107981.4|107956.4|107970.8|107945.8|26
1725975910000|2024-09-10 13:45:10|107982.1|107957.1|107975.8|107950.8|107982.1|107957.1|107971.5|107946.5|33
1725975920000|2024-09-10 13:45:20|107976.3|107951.3|107967.5|107942.5|107980.5|107955.5|107967.5|107942.5|32
1725975930000|2024-09-10 13:45:30|107968|107943|107967.1|107942.1|107976.3|107951.3|107966.9|107941.9|30
1725975940000|2024-09-10 13:45:40|107967|107942|107953.5|107928.5|107967|107942|107953.5|107928.5|39
1725975950000|2024-09-10 13:45:50|107953.3|107928.3|107957.1|107932.1|107957.8|107932.8|107952.1|107927.1|22
1725975960000|2024-09-10 13:46:00|107960.6|107935.6|107989.8|107964.8|107990|107965|107960.6|107935.6|31
1725975970000|2024-09-10 13:46:10|107990.1|107965.1|107998.7|107973.7|107999.6|107974.6|107989.9|107964.9|27
1725975980000|2024-09-10 13:46:20|107998.9|107973.9|107992.8|107967.8|107999.6|107974.6|107992.5|107967.5|28
1725975990000|2024-09-10 13:46:30|107992.9|107967.9|107993.6|107968.6|107993.8|107968.8|107989.2|107964.2|24
1725976000000|2024-09-10 13:46:40|107993.7|107968.7|107999.2|107974.2|107999.7|107974.7|107993.4|107968.4|29
1725976010000|2024-09-10 13:46:50|107999.3|107974.3|108001|107976|108005.4|107980.4|107999.3|107974.3|21
1725976020000|2024-09-10 13:47:00|107997.7|107972.7|108006.9|107981.9|108007.4|107982.4|107996.9|107971.9|31
1725976030000|2024-09-10 13:47:10|108010|107985|108005.3|107980.3|108010.2|107985.2|108002.5|107977.5|26
1725976040000|2024-09-10 13:47:20|108004.9|107979.9|108001|107976|108006.8|107981.8|107998|107973|37
1725976050000|2024-09-10 13:47:30|108003.4|107978.4|108000.9|107975.9|108003.4|107978.4|108000.9|107975.9|12
1725976060000|2024-09-10 13:47:40|108001.3|107976.3|108035.7|107985.7|108036.1|107997|108001.2|107976.2|46
1725976070000|2024-09-10 13:47:50|108036.5|107986.5|108049.8|107999.8|108049.9|107999.9|108035.7|107985.7|26
1725976080000|2024-09-10 13:48:00|108049.4|107999.4|108080.1|108030.1|108080.5|108030.6|108049.4|107999.4|29
1725976090000|2024-09-10 13:48:10|108080|108030|108074.2|108024.2|108087|108037|108068.2|108018.2|49
1725976100000|2024-09-10 13:48:20|108074.5|108024.5|108069.3|108019.3|108074.5|108024.5|108067.2|108017.2|31
1725976110000|2024-09-10 13:48:30|108069.6|108019.6|108076.2|108026.2|108076.4|108026.4|108069.6|108019.6|31
1725976120000|2024-09-10 13:48:40|108076.4|108026.4|108072.9|108022.9|108078.8|108028.8|108067.4|108017.4|34
1725976130000|2024-09-10 13:48:50|108074.3|108024.3|108083.4|108033.4|108089|108039|108074.3|108024.3|38
1725976140000|2024-09-10 13:49:00|108084.3|108034.3|108101.9|108051.9|108103.8|108053.8|108084.3|108034.3|51
1725976150000|2024-09-10 13:49:10|108102.2|108052.2|108101.7|108051.7|108105.3|108055.3|108096.3|108046.3|51
1725976160000|2024-09-10 13:49:20|108101.5|108051.5|108115.5|108065.5|108116.9|108066.9|108100.9|108050.9|43
1725976170000|2024-09-10 13:49:30|108115.8|108065.8|108115.4|108065.4|108122.3|108072.3|108115.4|108065.4|38
1725976180000|2024-09-10 13:49:40|108115.6|108065.6|108093|108043|108116.3|108066.3|108089.5|108039.5|39
1725976190000|2024-09-10 13:49:50|108093.1|108043.1|108113.5|108063.5|108114.6|108064.6|108093.1|108043.1|40
1725976200000|2024-09-10 13:50:00|108112.8|108062.8|108127.2|108077.2|108127.5|108077.5|108109.4|108059.4|38
1725976210000|2024-09-10 13:50:10|108127.9|108077.9|108162.9|108112.9|108162.9|108112.9|108127.5|108077.5|54
1725976220000|2024-09-10 13:50:20|108162.6|108112.6|108175.1|108125.1|108176.8|108126.8|108162.6|108112.6|51
1725976230000|2024-09-10 13:50:30|108175|108125|108183.5|108133.5|108194.1|108144.1|108174.2|108124.2|57
1725976240000|2024-09-10 13:50:40|108183.8|108133.8|108197.6|108147.6|108200.3|108150.3|108183.8|108133.8|55
1725976250000|2024-09-10 13:50:50|108197.7|108147.7|108200.3|108150.3|108201.3|108151.3|108192.7|108142.7|46
1725976260000|2024-09-10 13:51:00|108200.7|108150.7|108189.3|108139.3|108201.4|108151.4|108187.7|108137.7|51
1725976270000|2024-09-10 13:51:10|108189.8|108139.8|108189.3|108139.3|108195.3|108145.3|108176.5|108126.5|43
1725976280000|2024-09-10 13:51:20|108189.8|108139.8|108203|108153|108208.6|108158.6|108189.5|108139.5|54
1725976290000|2024-09-10 13:51:30|108202.2|108152.2|108212.2|108162.2|108213.1|108163.1|108202.2|108152.2|39
1725976300000|2024-09-10 13:51:40|108212.1|108162.1|108222.7|108172.7|108222.7|108172.7|108212.1|108162.1|48
1725976310000|2024-09-10 13:51:50|108223|108173|108232.7|108182.7|108239.6|108189.6|108222.9|108172.9|52
1725976320000|2024-09-10 13:52:00|108230|108180|108221.2|108171.2|108230|108180|108219.2|108169.2|35
1725976330000|2024-09-10 13:52:10|108222|108172|108202.7|108152.7|108225.2|108175.2|108197.8|108147.8|47
1725976340000|2024-09-10 13:52:20|108206.3|108156.3|108207.7|108157.7|108209.5|108159.5|108197.6|108147.6|35
1725976350000|2024-09-10 13:52:30|108207.8|108157.8|108203.3|108153.3|108207.8|108157.8|108199.4|108149.4|39
1725976360000|2024-09-10 13:52:40|108202.7|108152.7|108214.8|108164.8|108215.3|108165.3|108202.7|108152.7|38
1725976370000|2024-09-10 13:52:50|108213.1|108163.1|108225.6|108175.6|108231.5|108181.5|108210|108160|47
1725976380000|2024-09-10 13:53:00|108222.5|108172.5|108217|108167|108222.5|108172.5|108213.5|108163.5|53
1725976390000|2024-09-10 13:53:10|108215.4|108165.4|108191.6|108166.6|108224.1|108174.1|108191.6|108162.6|45
1725976400000|2024-09-10 13:53:20|108192.1|108167.1|108185.7|108160.7|108196.1|108171.1|108177.7|108152.7|44
1725976410000|2024-09-10 13:53:30|108185.5|108160.5|108187.4|108162.4|108190.4|108165.4|108182.2|108157.2|33
1725976420000|2024-09-10 13:53:40|108187.1|108162.1|108187.1|108162.1|108191.2|108166.2|108184.4|108159.4|30
1725976430000|2024-09-10 13:53:50|108188.5|108163.5|108176.6|108151.6|108191.2|108166.2|108176.6|108151.6|28
1725976440000|2024-09-10 13:54:00|108177.3|108152.3|108176.7|108151.7|108188.7|108163.7|108175.8|108150.8|37
1725976450000|2024-09-10 13:54:10|108177.9|108152.9|108170.8|108145.8|108179|108154|108169|108144|34
1725976460000|2024-09-10 13:54:20|108170.6|108145.6|108190.5|108165.5|108202.1|108177.1|108170.6|108145.6|45
1725976470000|2024-09-10 13:54:30|108190.6|108165.6|108193.2|108168.2|108193.7|108168.7|108190.1|108165.1|27
1725976480000|2024-09-10 13:54:40|108192.9|108167.9|108206.8|108181.8|108209.1|108184.1|108192.2|108167.2|25
1725976490000|2024-09-10 13:54:50|108205.9|108180.9|108213.9|108188.9|108220.2|108195.2|108205.9|108180.9|37
1725976500000|2024-09-10 13:55:00|108212.8|108187.8|108207.7|108182.7|108213.8|108188.8|108204.9|108179.9|35
1725976510000|2024-09-10 13:55:10|108207|108182|108218.8|108193.8|108221.7|108196.7|108206.9|108181.9|23
1725976520000|2024-09-10 13:55:20|108219.1|108194.1|108197.2|108172.2|108219.1|108194.1|108197.2|108172.2|26
1725976530000|2024-09-10 13:55:30|108179.1|108154.1|108174.7|108149.7|108188.7|108163.7|108174.7|108149.7|49
1725976540000|2024-09-10 13:55:40|108173.2|108148.2|108161.4|108136.4|108176.5|108151.5|108160.3|108135.3|39
1725976550000|2024-09-10 13:55:50|108161.6|108136.6|108157.7|108132.7|108162.3|108137.3|108156.7|108131.7|18
1725976560000|2024-09-10 13:56:00|108157.2|108132.2|108151.1|108126.1|108157.2|108132.2|108145.9|108120.9|38
1725976570000|2024-09-10 13:56:10|108151.5|108126.5|108136.9|108111.9|108153.3|108128.3|108136.9|108111.9|26
1725976580000|2024-09-10 13:56:20|108136.2|108111.2|108123.6|108098.6|108139.7|108114.7|108123.6|108098.6|35
1725976590000|2024-09-10 13:56:30|108122.2|108097.2|108133|108108|108133.4|108108.4|108121.4|108096.4|32
1725976600000|2024-09-10 13:56:40|108133.3|108108.3|108132|108107|108138.4|108113.4|108132|108107|34
1725976610000|2024-09-10 13:56:50|108132.3|108107.3|108104.4|108079.4|108134.2|108109.2|108104.3|108079.3|43
1725976620000|2024-09-10 13:57:00|108104.6|108079.6|108116.7|108091.7|108131|108106|108104.6|108079.6|40
1725976630000|2024-09-10 13:57:10|108117.5|108092.5|108116.2|108091.2|108131.5|108106.5|108114|108089|33
1725976640000|2024-09-10 13:57:20|108116.1|108091.1|108155.5|108130.5|108156.2|108131.2|108116.1|108091.1|45
1725976650000|2024-09-10 13:57:30|108155.6|108130.6|108172.4|108147.4|108174.1|108149.1|108155.6|108130.6|39
1725976660000|2024-09-10 13:57:40|108172.1|108147.1|108207.4|108157.4|108211.6|108171.6|108167.7|108142.7|44
1725976670000|2024-09-10 13:57:50|108207.7|108157.7|108213.9|108188.9|108222.5|108189.8|108206.4|108156.4|61
1725976680000|2024-09-10 13:58:00|108213.8|108188.8|108180.7|108155.7|108220.9|108195.9|108178|108153|52
1725976690000|2024-09-10 13:58:10|108180.9|108155.9|108183|108158|108185.9|108160.9|108180.9|108155.9|47
1725976700000|2024-09-10 13:58:20|108184|108159|108178.9|108153.9|108184.4|108159.4|108178.9|108153.9|38
1725976710000|2024-09-10 13:58:30|108182.6|108157.6|108198.4|108173.4|108199.9|108174.9|108182.6|108157.6|44
1725976720000|2024-09-10 13:58:40|108197.5|108172.5|108193|108168|108198.1|108173.1|108191.6|108166.6|50
1725976730000|2024-09-10 13:58:50|108193.6|108168.6|108187.4|108162.4|108195.9|108170.9|108186.4|108161.4|48
1725976740000|2024-09-10 13:59:00|108185.3|108160.3|108183.6|108158.6|108194.6|108169.6|108180.4|108155.4|34
1725976750000|2024-09-10 13:59:10|108183.9|108158.9|108192.3|108167.3|108192.3|108167.3|108182.6|108157.6|41
1725976760000|2024-09-10 13:59:20|108192.1|108167.1|108187.4|108162.4|108194|108169|108185.9|108160.9|47
1725976770000|2024-09-10 13:59:30|108186.9|108161.9|108189.8|108164.8|108189.8|108164.8|108184|108159|26
1725976780000|2024-09-10 13:59:40|108190|108165|108188.4|108163.4|108194|108169|108188.4|108163.4|23
1725976790000|2024-09-10 13:59:50|108188.9|108163.9|108187.7|108162.7|108194.8|108169.8|108186.6|108161.6|34
1725976800000|2024-09-10 14:00:00|108189.3|108164.3|108240.4|108190.4|108244.4|108207.5|108189.3|108164.3|57
1725976810000|2024-09-10 14:00:10|108240.5|108190.5|108247.1|108197.1|108247.6|108197.6|108240.5|108190.5|47
1725976820000|2024-09-10 14:00:20|108247.2|108197.2|108256.6|108206.6|108264.4|108214.4|108242.1|108192.1|45
1725976830000|2024-09-10 14:00:30|108257.4|108207.4|108260.2|108210.2|108264.3|108214.3|108256.9|108206.9|42
1725976840000|2024-09-10 14:00:40|108260.6|108210.6|108293.2|108243.2|108294.7|108244.7|108260.6|108210.6|51
1725976850000|2024-09-10 14:00:50|108293.4|108243.4|108310.9|108260.9|108317.2|108267.2|108292.9|108242.9|55
1725976860000|2024-09-10 14:01:00|108310.7|108260.7|108334|108284|108336.6|108286.6|108309.3|108259.3|56
1725976870000|2024-09-10 14:01:10|108333.7|108283.7|108317.7|108267.7|108338.5|108288.5|108313|108263|58
1725976880000|2024-09-10 14:01:20|108316.8|108266.8|108323.6|108273.6|108332.7|108282.7|108316.7|108266.7|55
1725976890000|2024-09-10 14:01:30|108324.7|108274.7|108330.4|108280.4|108330.5|108280.5|108320.1|108270.1|47
1725976900000|2024-09-10 14:01:40|108330.9|108280.9|108352.1|108302.1|108353.9|108303.9|108330.9|108280.9|51
1725976910000|2024-09-10 14:01:50|108351.1|108301.1|108332.1|108282.1|108351.8|108301.8|108329.1|108279.1|43
1725976920000|2024-09-10 14:02:00|108332.3|108282.3|108355.5|108330.5|108371|108332.9|108332.3|108282.3|55
1725976930000|2024-09-10 14:02:10|108353.9|108328.9|108367|108317|108370.5|108328.9|108343.9|108313.6|49
1725976940000|2024-09-10 14:02:20|108367.6|108317.6|108364.3|108314.3|108368.7|108318.7|108361.5|108311.5|60
1725976950000|2024-09-10 14:02:30|108362.6|108312.6|108369.6|108319.6|108369.6|108319.6|108359.9|108309.9|51
1725976960000|2024-09-10 14:02:40|108370.4|108320.4|108371.4|108321.4|108371.9|108321.9|108370|108320|27
1725976970000|2024-09-10 14:02:50|108371.6|108321.6|108332|108282|108373|108323|108330.3|108280.3|41
1725976980000|2024-09-10 14:03:00|108330|108280|108345.1|108295.1|108345.1|108295.1|108329.8|108279.8|47
1725976990000|2024-09-10 14:03:10|108344.8|108294.8|108336.3|108286.3|108354|108304|108336.3|108286.3|43
1725977000000|2024-09-10 14:03:20|108335.7|108285.7|108343.8|108293.8|108343.8|108293.8|108334.5|108284.5|34
1725977010000|2024-09-10 14:03:30|108344.9|108294.9|108342.4|108292.4|108350.5|108300.5|108341.9|108291.9|32
1725977020000|2024-09-10 14:03:40|108342.7|108292.7|108356.9|108306.9|108357.3|108307.3|108342.5|108292.5|38
1725977030000|2024-09-10 14:03:50|108358.7|108308.7|108394.3|108344.3|108394.3|108344.3|108355.3|108305.3|43
1725977040000|2024-09-10 14:04:00|108393.9|108343.9|108383.9|108333.9|108401.6|108351.6|108381.3|108331.3|48
1725977050000|2024-09-10 14:04:10|108383|108333|108383.3|108333.3|108386.1|108336.1|108381.6|108331.6|34
1725977060000|2024-09-10 14:04:20|108383.5|108333.5|108383.9|108333.9|108388.4|108338.4|108383.5|108333.5|47
1725977070000|2024-09-10 14:04:30|108383.6|108333.6|108391.1|108341.1|108394.3|108344.3|108382.3|108332.3|41
1725977080000|2024-09-10 14:04:40|108390.8|108340.8|108389.5|108339.5|108392.4|108342.4|108383.5|108333.5|41
1725977090000|2024-09-10 14:04:50|108388.6|108338.6|108367.3|108342.3|108399.1|108349.1|108366.9|108330.3|38
1725977100000|2024-09-10 14:05:00|108366.9|108341.9|108384.1|108334.1|108398.9|108351.2|108366.4|108331.7|46
1725977110000|2024-09-10 14:05:10|108382.3|108332.3|108384|108359|108392.4|108362|108380.2|108332.3|45
1725977120000|2024-09-10 14:05:20|108384.4|108359.4|108377.4|108327.4|108400.8|108359.4|108377.3|108327.3|42
1725977130000|2024-09-10 14:05:30|108376.7|108326.7|108389.2|108339.2|108394|108353.7|108371|108325.8|38
1725977140000|2024-09-10 14:05:40|108389.8|108339.8|108398.4|108373.4|108402.6|108377.6|108382.6|108339.8|43
1725977150000|2024-09-10 14:05:50|108398.7|108373.7|108418.3|108368.3|108425.7|108381.3|108398.7|108365.1|51
1725977160000|2024-09-10 14:06:00|108418.2|108368.2|108411.7|108361.7|108431.5|108381.5|108408.8|108358.8|56
1725977170000|2024-09-10 14:06:10|108411.8|108361.8|108418.4|108368.4|108418.9|108368.9|108410.6|108360.6|32
1725977180000|2024-09-10 14:06:20|108420|108370|108415.9|108365.9|108429.3|108379.3|108411.7|108361.7|51
1725977190000|2024-09-10 14:06:30|108415.6|108365.6|108413.5|108363.5|108419.9|108369.9|108413.3|108363.3|34
1725977200000|2024-09-10 14:06:40|108413.7|108363.7|108415.4|108365.4|108418.2|108368.2|108412.4|108362.4|33
1725977210000|2024-09-10 14:06:50|108415.7|108365.7|108417|108367|108423|108373|108415.5|108365.5|27
1725977220000|2024-09-10 14:07:00|108416.7|108366.7|108427.3|108377.3|108433.6|108383.6|108416.7|108366.7|46
1725977230000|2024-09-10 14:07:10|108427.1|108377.1|108435.4|108385.4|108436.5|108386.5|108426.7|108376.7|28
1725977240000|2024-09-10 14:07:20|108436.1|108386.1|108404.7|108379.7|108437.6|108390.1|108404.3|108379.3|24
1725977250000|2024-09-10 14:07:30|108405|108380|108406.6|108381.6|108413.7|108388.7|108401.7|108376.7|41
1725977260000|2024-09-10 14:07:40|108406.3|108381.3|108408.7|108383.7|108425.9|108386.9|108406.3|108369.7|45
1725977270000|2024-09-10 14:07:50|108408.8|108383.8|108408.9|108383.9|108425.2|108400.2|108408.5|108383.5|44
1725977280000|2024-09-10 14:08:00|108409.2|108384.2|108409.7|108384.7|108412.1|108387.1|108402|108377|42
1725977290000|2024-09-10 14:08:10|108410.1|108385.1|108397|108372|108410.1|108385.1|108394.6|108369.6|47
1725977300000|2024-09-10 14:08:20|108397.7|108372.7|108395.7|108370.7|108400.1|108375.1|108395|108370|30
1725977310000|2024-09-10 14:08:30|108396.3|108371.3|108391.4|108366.4|108396.3|108371.3|108387.3|108362.3|28
1725977320000|2024-09-10 14:08:40|108391.9|108366.9|108390.1|108365.1|108398.2|108373.2|108389.5|108364.5|26
1725977330000|2024-09-10 14:08:50|108389.8|108364.8|108384.3|108334.3|108391.5|108366.5|108372.1|108322.1|28
1725977340000|2024-09-10 14:09:00|108383.9|108333.9|108387.6|108337.6|108394.9|108344.9|108383.9|108333.9|47
1725977350000|2024-09-10 14:09:10|108387.7|108337.7|108390.2|108340.2|108390.3|108340.3|108382|108332|47
1725977360000|2024-09-10 14:09:20|108390|108340|108406.8|108356.8|108407.3|108357.3|108389.7|108339.7|32
1725977370000|2024-09-10 14:09:30|108407|108357|108393.9|108343.9|108408.6|108358.6|108392.9|108342.9|33
1725977380000|2024-09-10 14:09:40|108394.1|108344.1|108396.1|108346.1|108397.8|108347.8|108392.6|108342.6|29
1725977390000|2024-09-10 14:09:50|108396.4|108346.4|108397.7|108347.7|108412.1|108362.1|108396.2|108346.2|40
1725977400000|2024-09-10 14:10:00|108397.2|108347.2|108374.6|108349.6|108401|108351|108374|108340.4|50
1725977410000|2024-09-10 14:10:10|108374.2|108349.2|108380.8|108355.8|108383.4|108358.4|108370.9|108345.9|36
1725977420000|2024-09-10 14:10:20|108381.4|108356.4|108379.9|108354.9|108384.1|108359.1|108378.7|108353.7|41
1725977430000|2024-09-10 14:10:30|108379.5|108354.5|108387.4|108362.4|108387.7|108362.7|108379.5|108354.5|34
1725977440000|2024-09-10 14:10:40|108387.2|108362.2|108392.7|108367.7|108395.3|108370.3|108387.2|108362.2|40
1725977450000|2024-09-10 14:10:50|108392.5|108367.5|108390.8|108365.8|108393.1|108368.1|108383|108358|39
1725977460000|2024-09-10 14:11:00|108391.5|108366.5|108412.8|108387.8|108418.6|108393.6|108390.8|108365.8|53
1725977470000|2024-09-10 14:11:10|108412.2|108387.2|108424.7|108399.7|108425.6|108400.6|108406.4|108381.4|45
1725977480000|2024-09-10 14:11:20|108424.6|108399.6|108440.6|108415.6|108445.8|108420.8|108424.6|108399.6|57
1725977490000|2024-09-10 14:11:30|108440.7|108415.7|108447|108422|108452.2|108427.2|108439.3|108414.3|53
1725977500000|2024-09-10 14:11:40|108446.7|108421.7|108472.9|108422.9|108474|108431.2|108444.5|108419.5|57
1725977510000|2024-09-10 14:11:50|108473.4|108423.4|108453.5|108403.5|108474.1|108424.1|108453.5|108403.5|43
1725977520000|2024-09-10 14:12:00|108453.8|108403.8|108456.9|108406.9|108463.1|108413.1|108453.8|108403.8|48
1725977530000|2024-09-10 14:12:10|108457.5|108407.5|108460.8|108410.8|108465.3|108415.3|108457.5|108407.5|35
1725977540000|2024-09-10 14:12:20|108460.1|108410.1|108455.8|108405.8|108475.1|108425.1|108455.6|108405.6|55
1725977550000|2024-09-10 14:12:30|108457.7|108407.7|108474.6|108424.6|108474.6|108424.6|108457.7|108407.7|46
1725977560000|2024-09-10 14:12:40|108475.4|108425.4|108470.1|108420.1|108478.6|108428.6|108470.1|108420.1|39
1725977570000|2024-09-10 14:12:50|108470.6|108420.6|108461|108411|108470.6|108434|108437.4|108388.7|53
1725977580000|2024-09-10 14:13:00|108461.2|108411.2|108443|108393|108467|108417|108437|108387|53
1725977590000|2024-09-10 14:13:10|108443.3|108393.3|108479.6|108429.6|108479.6|108429.6|108433.7|108393.3|52
1725977600000|2024-09-10 14:13:20|108480.2|108430.2|108488.9|108438.9|108493.5|108443.5|108480.2|108430.2|48
1725977610000|2024-09-10 14:13:30|108488.7|108438.7|108480.2|108430.2|108490.9|108440.9|108480.2|108430.2|43
1725977620000|2024-09-10 14:13:40|108481.2|108431.2|108500.4|108450.4|108508.9|108458.9|108479.4|108429.4|53
1725977630000|2024-09-10 14:13:50|108500.1|108450.1|108501.2|108451.2|108512.7|108462.7|108498.7|108448.7|44
1725977640000|2024-09-10 14:14:00|108500.6|108450.6|108534.1|108484.1|108535.1|108485.4|108496.5|108446.5|66
1725977650000|2024-09-10 14:14:10|108533.4|108483.4|108543.9|108493.9|108546.2|108496.2|108532.9|108482.9|58
1725977660000|2024-09-10 14:14:20|108544|108494|108535.9|108485.9|108549.1|108499.1|108534.4|108484.4|55
1725977670000|2024-09-10 14:14:30|108534.6|108484.6|108535.8|108485.8|108540.6|108490.6|108532.6|108482.6|46
1725977680000|2024-09-10 14:14:40|108536.8|108486.8|108575.2|108525.2|108575.2|108525.2|108536.5|108486.5|44
1725977690000|2024-09-10 14:14:50|108580.9|108530.9|108554.5|108504.5|108580.9|108530.9|108547.1|108497.1|67
1725977700000|2024-09-10 14:15:00|108556.5|108506.5|108567.9|108517.9|108588.2|108538.2|108556.5|108506.5|53
1725977710000|2024-09-10 14:15:10|108567.3|108517.3|108579|108529|108584.6|108534.6|108566.8|108516.8|46
1725977720000|2024-09-10 14:15:20|108579.3|108529.3|108578.3|108528.3|108587.6|108537.6|108575.2|108525.2|47
1725977730000|2024-09-10 14:15:30|108578.7|108528.7|108572.1|108522.1|108578.7|108528.7|108568.8|108518.8|30
1725977740000|2024-09-10 14:15:40|108572.7|108522.7|108600.5|108550.5|108602.1|108552.1|108571.9|108521.9|43
1725977750000|2024-09-10 14:15:50|108600.9|108550.9|108568.2|108518.2|108602.5|108552.5|108568|108518|55
1725977760000|2024-09-10 14:16:00|108568.8|108518.8|108559|108509|108568.8|108518.8|108552.4|108502.4|58
1725977770000|2024-09-10 14:16:10|108560.9|108510.9|108569.8|108519.8|108574.9|108524.9|108558.2|108508.2|56
1725977780000|2024-09-10 14:16:20|108569.7|108519.7|108588.9|108538.9|108589.7|108539.7|108560.8|108510.8|44
1725977790000|2024-09-10 14:16:30|108589.1|108539.1|108588|108538|108595.8|108545.8|108585.1|108535.1|44
1725977800000|2024-09-10 14:16:40|108588.2|108538.2|108598|108548|108598.3|108548.3|108588.2|108538.2|49
1725977810000|2024-09-10 14:16:50|108599.1|108549.1|108554.7|108504.7|108605.3|108555.3|108554.1|108504.1|59
1725977820000|2024-09-10 14:17:00|108554.4|108504.4|108550|108500|108555.8|108505.8|108547.1|108497.1|42
1725977830000|2024-09-10 14:17:10|108549.7|108499.7|108533.2|108483.2|108549.7|108499.7|108532|108482|45
1725977840000|2024-09-10 14:17:20|108534.3|108484.3|108511.2|108461.2|108534.3|108484.3|108511.2|108461.2|48
1725977850000|2024-09-10 14:17:30|108508.8|108458.8|108506.5|108456.5|108516.8|108466.8|108505|108455|48
1725977860000|2024-09-10 14:17:40|108506.1|108456.1|108509|108459|108509.9|108459.9|108506.1|108456.1|23
1725977870000|2024-09-10 14:17:50|108508.5|108458.5|108507.9|108457.9|108511.8|108461.8|108506.3|108456.3|48
1725977880000|2024-09-10 14:18:00|108508.6|108458.6|108512.8|108462.8|108520.9|108470.9|108506.2|108456.2|46
1725977890000|2024-09-10 14:18:10|108512.2|108462.2|108515.9|108465.9|108518.4|108468.4|108511.2|108461.2|41
1725977900000|2024-09-10 14:18:20|108516.2|108466.2|108524|108474|108525.9|108475.9|108513|108463|55
1725977910000|2024-09-10 14:18:30|108523.3|108473.3|108522|108472|108525.2|108475.2|108522|108472|29
1725977920000|2024-09-10 14:18:40|108521.9|108471.9|108521.2|108471.2|108522.9|108472.9|108520.4|108470.4|31
1725977930000|2024-09-10 14:18:50|108520.9|108470.9|108508.7|108483.7|108521|108485.6|108508.7|108468.7|25
1725977940000|2024-09-10 14:19:00|108507.6|108482.6|108521.1|108471.1|108521.7|108482.6|108500.4|108462.7|40
1725977950000|2024-09-10 14:19:10|108521.6|108471.6|108520.7|108470.7|108521.6|108471.6|108511.9|108461.9|42
1725977960000|2024-09-10 14:19:20|108520.6|108470.6|108511.8|108461.8|108520.8|108470.8|108511.2|108461.2|36
1725977970000|2024-09-10 14:19:30|108512.1|108462.1|108530.4|108480.4|108530.4|108480.4|108512.1|108462.1|46
1725977980000|2024-09-10 14:19:40|108530.9|108480.9|108525.4|108500.4|108543.5|108518.5|108524.8|108480.7|42
1725977990000|2024-09-10 14:19:50|108525.3|108500.3|108525.5|108500.5|108526.4|108501.4|108523.6|108498.6|31
1725978000000|2024-09-10 14:20:00|108526|108501|108513.8|108463.8|108526|108501|108502.8|108459.2|48
1725978010000|2024-09-10 14:20:10|108514.1|108464.1|108522.2|108472.2|108523.4|108488.7|108511.4|108464.1|39
1725978020000|2024-09-10 14:20:20|108521.8|108471.8|108522.9|108472.9|108528.5|108478.5|108518.7|108468.7|51
1725978030000|2024-09-10 14:20:30|108524.6|108474.6|108523.1|108498.1|108530.6|108498.3|108520|108472.5|39
1725978040000|2024-09-10 14:20:40|108524.7|108499.7|108524|108499|108527.2|108502.2|108523.6|108498.6|26
1725978050000|2024-09-10 14:20:50|108524.9|108499.9|108517.7|108492.7|108528.1|108503.1|108516.5|108491.5|42
1725978060000|2024-09-10 14:21:00|108521.2|108496.2|108523.3|108498.3|108524.2|108499.2|108520.2|108495.2|31
1725978070000|2024-09-10 14:21:10|108523.5|108498.5|108529.2|108504.2|108532.1|108507.1|108523.5|108498.5|36
1725978080000|2024-09-10 14:21:20|108527.7|108502.7|108523.7|108498.7|108531.1|108506.1|108523|108498|27
1725978090000|2024-09-10 14:21:30|108523.9|108498.9|108519.7|108494.7|108523.9|108498.9|108518.8|108493.8|26
1725978100000|2024-09-10 14:21:40|108518.9|108493.9|108525.5|108500.5|108526.2|108501.2|108517.9|108492.9|33
1725978110000|2024-09-10 14:21:50|108525.2|108500.2|108519|108494|108528.9|108503.9|108519|108494|29
1725978120000|2024-09-10 14:22:00|108518.3|108493.3|108535.9|108510.9|108535.9|108510.9|108517.1|108492.1|38
1725978130000|2024-09-10 14:22:10|108536.1|108511.1|108534.9|108509.9|108541.2|108516.2|108534.2|108509.2|35
1725978140000|2024-09-10 14:22:20|108535.6|108510.6|108535.5|108510.5|108536.6|108511.6|108532.8|108507.8|28
1725978150000|2024-09-10 14:22:30|108535.9|108510.9|108538.2|108513.2|108538.4|108513.4|108535.4|108510.4|24
1725978160000|2024-09-10 14:22:40|108538.5|108513.5|108587.4|108537.4|108592.4|108555.2|108538.5|108513.5|39
1725978170000|2024-09-10 14:22:50|108588.2|108538.2|108574.2|108549.2|108588.8|108550.6|108574.2|108529.8|52
1725978180000|2024-09-10 14:23:00|108576.6|108551.6|108576.2|108551.2|108581.3|108556.3|108572.8|108547.8|58
1725978190000|2024-09-10 14:23:10|108576.4|108551.4|108581.6|108531.6|108581.9|108556.1|108562.1|108523.5|55
1725978200000|2024-09-10 14:23:20|108582.5|108532.5|108589.6|108539.6|108596.3|108546.3|108582.1|108532.1|46
1725978210000|2024-09-10 14:23:30|108589.8|108539.8|108583|108558|108599.5|108562.7|108582.9|108539.8|23
1725978220000|2024-09-10 14:23:40|108581.8|108556.8|108576.6|108551.6|108581.8|108556.8|108574.1|108549.1|35
1725978230000|2024-09-10 14:23:50|108576.4|108551.4|108580.9|108555.9|108581.5|108556.5|108575.9|108550.9|32
1725978240000|2024-09-10 14:24:00|108581.5|108556.5|108573.6|108548.6|108581.8|108556.8|108573.5|108548.5|36
1725978250000|2024-09-10 14:24:10|108573.2|108548.2|108568.6|108543.6|108573.7|108548.7|108566.5|108541.5|47
1725978260000|2024-09-10 14:24:20|108568.4|108543.4|108574|108524|108574.8|108543.7|108559.2|108518.1|36
1725978270000|2024-09-10 14:24:30|108574.2|108524.2|108577.8|108527.8|108579.5|108529.5|108572.4|108522.4|24
1725978280000|2024-09-10 14:24:40|108577.6|108527.6|108591.1|108541.1|108591.1|108541.1|108574.8|108524.8|38
1725978290000|2024-09-10 14:24:50|108591.9|108541.9|108588.8|108538.8|108597|108547|108588.7|108538.7|34
1725978300000|2024-09-10 14:25:00|108589.3|108539.3|108570.6|108545.6|108599.3|108549.3|108568|108531.3|49
1725978310000|2024-09-10 14:25:10|108569.5|108544.5|108569.3|108544.3|108571|108546|108565.6|108540.6|45
1725978320000|2024-09-10 14:25:20|108570.3|108545.3|108562.8|108537.8|108573.8|108548.8|108562.5|108537.5|58
1725978330000|2024-09-10 14:25:30|108563.6|108538.6|108566.9|108541.9|108567.9|108542.9|108563.6|108538.6|49
1725978340000|2024-09-10 14:25:40|108566.1|108541.1|108564.4|108539.4|108568.8|108543.8|108563.1|108538.1|56
1725978350000|2024-09-10 14:25:50|108564.9|108539.9|108567.6|108542.6|108571.8|108546.8|108564.4|108539.4|40
1725978360000|2024-09-10 14:26:00|108568|108543|108549.5|108524.5|108568.4|108543.4|108549.5|108524.5|51
1725978370000|2024-09-10 14:26:10|108549.8|108524.8|108557.6|108532.6|108561.7|108536.7|108549.8|108524.8|30
1725978380000|2024-09-10 14:26:20|108557.7|108532.7|108570.1|108545.1|108572.2|108547.2|108557.7|108532.7|25
1725978390000|2024-09-10 14:26:30|108569.8|108544.8|108573.2|108548.2|108573.7|108548.7|108568.1|108543.1|31
1725978400000|2024-09-10 14:26:40|108572.7|108547.7|108573.4|108548.4|108575.2|108550.2|108571.2|108546.2|24
1725978410000|2024-09-10 14:26:50|108573|108548|108519.5|108469.5|108573|108548|108518|108468|54
1725978420000|2024-09-10 14:27:00|108518.1|108468.1|108513.5|108463.5|108518.1|108468.1|108502.7|108452.7|45
1725978430000|2024-09-10 14:27:10|108514|108464|108538.4|108513.4|108548.8|108514.1|108513|108463|50
1725978440000|2024-09-10 14:27:20|108538.5|108513.5|108551.7|108501.7|108556.2|108514.3|108536.5|108500.5|46
1725978450000|2024-09-10 14:27:30|108551.8|108501.8|108555.8|108505.8|108555.8|108505.8|108549.8|108499.8|35
1725978460000|2024-09-10 14:27:40|108555.4|108505.4|108556|108506|108556|108506|108551.5|108501.5|27
1725978470000|2024-09-10 14:27:50|108555.6|108505.6|108556.9|108506.9|108557.8|108507.8|108554.9|108504.9|24
1725978480000|2024-09-10 14:28:00|108556.8|108506.8|108561.4|108511.4|108561.4|108511.4|108556.4|108506.4|23
1725978490000|2024-09-10 14:28:10|108561.9|108511.9|108554.7|108529.7|108568.6|108530.9|108553|108511.9|33
1725978500000|2024-09-10 14:28:20|108555|108530|108555.9|108530.9|108556.5|108531.5|108553.3|108528.3|24
1725978510000|2024-09-10 14:28:30|108556.2|108531.2|108556.1|108531.1|108565.4|108540.4|108555.7|108530.7|36
1725978520000|2024-09-10 14:28:40|108557.3|108532.3|108553.4|108528.4|108558.7|108533.7|108553.4|108528.4|30
1725978530000|2024-09-10 14:28:50|108554.3|108529.3|108562.2|108537.2|108564.9|108539.9|108552.8|108527.8|35
1725978540000|2024-09-10 14:29:00|108562.3|108537.3|108540.3|108515.3|108562.3|108537.3|108539.3|108514.3|55
1725978550000|2024-09-10 14:29:10|108541.2|108516.2|108554.1|108504.1|108555.3|108517.9|108538.3|108500.4|35
1725978560000|2024-09-10 14:29:20|108555.3|108505.3|108554.4|108504.4|108556.3|108506.3|108549.9|108499.9|61
1725978570000|2024-09-10 14:29:30|108554.1|108504.1|108537.8|108487.8|108555.1|108505.1|108531.5|108481.5|59
1725978580000|2024-09-10 14:29:40|108540|108490|108541.7|108491.7|108544|108494|108535.9|108485.9|41
1725978590000|2024-09-10 14:29:50|108541.9|108491.9|108550|108500|108551.3|108501.3|108539.5|108489.5|49
1725978600000|2024-09-10 14:30:00|108550.1|108500.1|108558.1|108508.1|108574.1|108524.1|108546.8|108496.8|57
1725978610000|2024-09-10 14:30:10|108557.8|108507.8|108564.8|108514.8|108572|108522|108557.6|108507.6|48
1725978620000|2024-09-10 14:30:20|108566.4|108516.4|108564.2|108514.2|108570.2|108520.2|108563.7|108513.7|54
1725978630000|2024-09-10 14:30:30|108561.7|108511.7|108530.3|108505.3|108561.7|108511.7|108528.9|108493.6|49
1725978640000|2024-09-10 14:30:40|108530.2|108505.2|108539.1|108514.1|108543|108518|108529.6|108504.6|43
1725978650000|2024-09-10 14:30:50|108539|108514|108548.6|108523.6|108548.6|108523.6|108538.6|108513.6|43
1725978660000|2024-09-10 14:31:00|108548.7|108523.7|108582.3|108532.3|108585|108535|108548.7|108523.7|56
1725978670000|2024-09-10 14:31:10|108583.8|108533.8|108582.8|108532.8|108584.6|108534.6|108580|108530|43
1725978680000|2024-09-10 14:31:20|108582.6|108532.6|108581.3|108531.3|108583.2|108533.2|108581.3|108531.3|20
1725978690000|2024-09-10 14:31:30|108581|108531|108577.5|108527.5|108581|108531|108576.7|108526.7|45
1725978700000|2024-09-10 14:31:40|108577.1|108527.1|108548.3|108523.3|108577.8|108527.8|108547|108522|39
1725978710000|2024-09-10 14:31:50|108548.5|108523.5|108565.3|108515.3|108568.2|108528.4|108548.5|108514.5|39
1725978720000|2024-09-10 14:32:00|108565.6|108515.6|108578.4|108528.4|108579.6|108529.6|108552.2|108514.8|46
1725978730000|2024-09-10 14:32:10|108578|108528|108564.8|108514.8|108578|108528|108551.4|108501.4|51
1725978740000|2024-09-10 14:32:20|108564.5|108514.5|108557.5|108507.5|108565.6|108515.6|108557.5|108507.5|42
1725978750000|2024-09-10 14:32:30|108558|108508|108557.4|108507.4|108562.3|108512.3|108556.5|108506.5|31
1725978760000|2024-09-10 14:32:40|108557.1|108507.1|108556.8|108506.8|108558.7|108508.7|108555.9|108505.9|23
1725978770000|2024-09-10 14:32:50|108556.9|108506.9|108558.6|108508.6|108560.3|108510.3|108556|108506|49
1725978780000|2024-09-10 14:33:00|108559.2|108509.2|108559.9|108509.9|108561.7|108511.7|108555.4|108505.4|48
1725978790000|2024-09-10 14:33:10|108559.2|108509.2|108559.3|108509.3|108561.1|108511.1|108557.5|108507.5|47
1725978800000|2024-09-10 14:33:20|108559.8|108509.8|108561.7|108511.7|108562.1|108512.1|108559.1|108509.1|22
1725978810000|2024-09-10 14:33:30|108561.8|108511.8|108574.8|108524.8|108576|108526|108560|108510|46
1725978820000|2024-09-10 14:33:40|108574.1|108524.1|108574.2|108524.2|108581.6|108531.6|108571.3|108521.3|54
1725978830000|2024-09-10 14:33:50|108573.4|108523.4|108546|108496|108574|108524|108541.9|108491.9|33
1725978840000|2024-09-10 14:34:00|108545.7|108495.7|108544|108494|108549.1|108499.1|108541.8|108491.8|47
1725978850000|2024-09-10 14:34:10|108544.2|108494.2|108547.4|108497.4|108547.6|108497.6|108538.3|108488.3|41
1725978860000|2024-09-10 14:34:20|108547.5|108497.5|108545.7|108495.7|108555.5|108505.5|108543.5|108493.5|25
1725978870000|2024-09-10 14:34:30|108546.3|108496.3|108555.2|108505.2|108555.3|108505.3|108546.3|108496.3|17
1725978880000|2024-09-10 14:34:40|108555.3|108505.3|108556.7|108506.7|108561.6|108511.6|108553.7|108503.7|37
1725978890000|2024-09-10 14:34:50|108556.4|108506.4|108552.7|108502.7|108556.4|108506.4|108548.7|108498.7|46
1725978900000|2024-09-10 14:35:00|108553.4|108503.4|108549.7|108499.7|108556|108506|108549.4|108499.4|45
1725978910000|2024-09-10 14:35:10|108549.6|108499.6|108521.4|108471.4|108552.5|108502.5|108521.2|108471.2|49
1725978920000|2024-09-10 14:35:20|108522.5|108472.5|108531.2|108481.2|108539.8|108489.8|108522.5|108472.5|39
1725978930000|2024-09-10 14:35:30|108530.5|108480.5|108546.3|108496.3|108548.3|108498.3|108530.5|108480.5|46
1725978940000|2024-09-10 14:35:40|108546.5|108496.5|108564.2|108514.2|108564.3|108514.3|108544.6|108494.6|45
1725978950000|2024-09-10 14:35:50|108563.9|108513.9|108569.1|108519.1|108573.8|108523.8|108563.9|108513.9|45
1725978960000|2024-09-10 14:36:00|108568.8|108518.8|108562.9|108512.9|108568.8|108518.8|108556.9|108506.9|52
1725978970000|2024-09-10 14:36:10|108563.6|108513.6|108548.5|108498.5|108565.6|108515.6|108548.2|108498.2|50
1725978980000|2024-09-10 14:36:20|108548.3|108498.3|108540.9|108490.9|108548.3|108498.3|108540.9|108490.9|25
1725978990000|2024-09-10 14:36:30|108541|108491|108537.2|108487.2|108541|108491|108536.5|108486.5|11
1725979000000|2024-09-10 14:36:40|108538.8|108488.8|108553.6|108503.6|108553.8|108503.8|108538.8|108488.8|46
1725979010000|2024-09-10 14:36:50|108554|108504|108555.3|108505.3|108556.1|108506.1|108553.2|108503.2|52
1725979020000|2024-09-10 14:37:00|108555|108505|108525.1|108475.1|108555.1|108505.1|108525.1|108475.1|51
1725979030000|2024-09-10 14:37:10|108526.3|108476.3|108516.3|108466.3|108528.1|108478.1|108510.6|108460.6|56
1725979040000|2024-09-10 14:37:20|108515.8|108465.8|108519.9|108469.9|108519.9|108469.9|108512.9|108462.9|36
1725979050000|2024-09-10 14:37:30|108519.5|108469.5|108498.9|108448.9|108519.9|108469.9|108493.9|108443.9|35
1725979060000|2024-09-10 14:37:40|108499.2|108449.2|108489|108439|108499.6|108449.6|108486.3|108436.3|49
1725979070000|2024-09-10 14:37:50|108487.8|108437.8|108492.5|108442.5|108492.5|108442.5|108486.2|108436.2|36
1725979080000|2024-09-10 14:38:00|108493.2|108443.2|108495.6|108445.6|108498|108448|108492.9|108442.9|39
1725979090000|2024-09-10 14:38:10|108495|108445|108489.8|108439.8|108496|108446|108489.7|108439.7|39
1725979100000|2024-09-10 14:38:20|108488.9|108438.9|108466.7|108416.7|108488.9|108438.9|108458.7|108408.7|44
1725979110000|2024-09-10 14:38:30|108469|108419|108474.2|108424.2|108485.1|108435.1|108469|108419|49
1725979120000|2024-09-10 14:38:40|108470.8|108420.8|108476.1|108426.1|108476.2|108426.2|108461.9|108411.9|43
1725979130000|2024-09-10 14:38:50|108475.8|108425.8|108462.2|108412.2|108476.7|108426.7|108462.2|108412.2|44
1725979140000|2024-09-10 14:39:00|108460.6|108410.6|108451.4|108401.4|108461.1|108411.1|108450.7|108400.7|50
1725979150000|2024-09-10 14:39:10|108450.4|108400.4|108457.2|108407.2|108459.7|108409.7|108450.4|108400.4|49
1725979160000|2024-09-10 14:39:20|108456.8|108406.8|108457.6|108407.6|108458.4|108408.4|108449.8|108399.8|41
1725979170000|2024-09-10 14:39:30|108458|108408|108439.9|108414.9|108458|108419.5|108439.3|108404.3|26
1725979180000|2024-09-10 14:39:40|108440|108415|108439|108414|108446.2|108421.2|108439|108414|40
1725979190000|2024-09-10 14:39:50|108438.5|108413.5|108442.6|108417.6|108443.6|108418.6|108436.5|108411.5|42
1725979200000|2024-09-10 14:40:00|108442.3|108417.3|108448.4|108423.4|108450.5|108425.5|108441.2|108416.2|45
1725979210000|2024-09-10 14:40:10|108448|108423|108444.8|108419.8|108448|108423|108441.2|108416.2|30
1725979220000|2024-09-10 14:40:20|108444.5|108419.5|108462.7|108437.7|108462.9|108437.9|108442.8|108417.8|42
1725979230000|2024-09-10 14:40:30|108462.2|108437.2|108482.6|108457.6|108482.6|108457.6|108462|108437|37
1725979240000|2024-09-10 14:40:40|108514.3|108464.3|108535.7|108485.7|108542.6|108492.6|108514.3|108464.3|52
1725979250000|2024-09-10 14:40:50|108535.8|108485.8|108546.3|108496.3|108547.1|108497.1|108533.5|108483.5|38
1725979260000|2024-09-10 14:41:00|108546.7|108496.7|108552.1|108502.1|108553.8|108503.8|108541.2|108491.2|36
1725979270000|2024-09-10 14:41:10|108552.2|108502.2|108537.9|108487.9|108554.2|108504.2|108534.1|108484.1|36
1725979280000|2024-09-10 14:41:20|108537.4|108487.4|108538.7|108488.7|108542.8|108492.8|108531.5|108481.5|47
1725979290000|2024-09-10 14:41:30|108539.4|108489.4|108547.1|108497.1|108549.5|108499.5|108539.4|108489.4|25
1725979300000|2024-09-10 14:41:40|108547.9|108497.9|108525.7|108475.7|108548|108498|108524.9|108474.9|37
1725979310000|2024-09-10 14:41:50|108525.9|108475.9|108522.2|108472.2|108526.1|108476.1|108517.6|108467.6|43
1725979320000|2024-09-10 14:42:00|108522|108472|108532.1|108482.1|108533.8|108483.8|108520.1|108470.1|52
1725979330000|2024-09-10 14:42:10|108531.6|108481.6|108530.4|108480.4|108546|108496|108530.4|108480.4|39
1725979340000|2024-09-10 14:42:20|108531|108481|108552.3|108502.3|108552.3|108502.3|108531|108481|47
1725979350000|2024-09-10 14:42:30|108554.1|108504.1|108557.4|108507.4|108561.1|108511.1|108554.1|108504.1|43
1725979360000|2024-09-10 14:42:40|108557.3|108507.3|108540|108490|108557.3|108507.3|108538.5|108488.5|44
1725979370000|2024-09-10 14:42:50|108541.2|108491.2|108534.3|108484.3|108541.2|108491.2|108529.3|108479.3|30
1725979380000|2024-09-10 14:43:00|108533.7|108483.7|108536.3|108486.3|108540.5|108490.5|108533.4|108483.4|34
1725979390000|2024-09-10 14:43:10|108535.9|108485.9|108542.6|108492.6|108542.6|108492.6|108532.9|108482.9|37
1725979400000|2024-09-10 14:43:20|108544.2|108494.2|108543.7|108493.7|108545.3|108495.3|108543|108493|27
1725979410000|2024-09-10 14:43:30|108544|108494|108534.9|108509.9|108544|108509.9|108524.9|108486.2|47
1725979420000|2024-09-10 14:43:40|108534.1|108509.1|108540.6|108515.6|108541.2|108516.2|108534.1|108509.1|27
1725979430000|2024-09-10 14:43:50|108540.8|108515.8|108554.5|108504.5|108554.5|108515.8|108540.6|108495.7|31
1725979440000|2024-09-10 14:44:00|108554.6|108504.6|108555|108505|108563|108513|108553.6|108503.6|42
1725979450000|2024-09-10 14:44:10|108555.7|108505.7|108560.2|108510.2|108562.9|108512.9|108555|108505|38
1725979460000|2024-09-10 14:44:20|108560.6|108510.6|108560.9|108510.9|108569.1|108519.1|108559.8|108509.8|35
1725979470000|2024-09-10 14:44:30|108561.2|108511.2|108547.2|108497.2|108562.2|108512.2|108546.2|108496.2|31
1725979480000|2024-09-10 14:44:40|108547.4|108497.4|108551.3|108501.3|108551.3|108501.3|108544.6|108494.6|27
1725979490000|2024-09-10 14:44:50|108553.2|108503.2|108555.6|108505.6|108556.9|108506.9|108552.3|108502.3|42
1725979500000|2024-09-10 14:45:00|108556.3|108506.3|108572.9|108522.9|108576.3|108526.3|108556.3|108506.3|29
1725979510000|2024-09-10 14:45:10|108572.4|108522.4|108567.3|108517.3|108572.4|108522.4|108564.7|108514.7|24
1725979520000|2024-09-10 14:45:20|108564.7|108514.7|108576.7|108526.7|108583.6|108533.6|108564.7|108514.7|41
1725979530000|2024-09-10 14:45:30|108577.5|108527.5|108562.1|108512.1|108577.5|108527.5|108562.1|108512.1|45
1725979540000|2024-09-10 14:45:40|108561.5|108511.5|108555.2|108505.2|108561.5|108511.5|108540.6|108490.6|43
1725979550000|2024-09-10 14:45:50|108555.7|108505.7|108560.1|108510.1|108560.1|108510.1|108555.5|108505.5|18
1725979560000|2024-09-10 14:46:00|108560.2|108510.2|108555.6|108505.6|108565.6|108515.6|108555.4|108505.4|45
1725979570000|2024-09-10 14:46:10|108555.4|108505.4|108560.5|108510.5|108563.1|108513.1|108553.1|108503.1|50
1725979580000|2024-09-10 14:46:20|108560.3|108510.3|108545.3|108520.3|108560.3|108524|108544.9|108507.6|29
1725979590000|2024-09-10 14:46:30|108544.9|108519.9|108550.6|108525.6|108555.9|108530.9|108544|108519|45
1725979600000|2024-09-10 14:46:40|108550.4|108525.4|108546.7|108521.7|108550.7|108525.7|108546.4|108521.4|18
1725979610000|2024-09-10 14:46:50|108546.5|108521.5|108542.2|108517.2|108546.5|108521.5|108542.2|108517.2|23
1725979620000|2024-09-10 14:47:00|108542.6|108517.6|108550.2|108525.2|108552.2|108527.2|108542.4|108517.4|34
1725979630000|2024-09-10 14:47:10|108549.8|108524.8|108547.1|108522.1|108549.8|108524.8|108543.4|108518.4|24
1725979640000|2024-09-10 14:47:20|108546.8|108521.8|108541.9|108516.9|108547.2|108522.2|108537.9|108512.9|31
1725979650000|2024-09-10 14:47:30|108541.7|108516.7|108535.5|108510.5|108541.7|108516.7|108535.4|108510.4|29
1725979660000|2024-09-10 14:47:40|108535.2|108510.2|108513.9|108463.9|108535.3|108510.3|108512.8|108462.8|44
1725979670000|2024-09-10 14:47:50|108514|108464|108512.8|108462.8|108514.2|108464.2|108511.7|108461.7|35
1725979680000|2024-09-10 14:48:00|108514|108464|108531.5|108481.5|108531.9|108481.9|108513.9|108463.9|59
1725979690000|2024-09-10 14:48:10|108529.5|108479.5|108532.2|108482.2|108540.4|108490.4|108529.2|108479.2|54
1725979700000|2024-09-10 14:48:20|108531.5|108481.5|108539.8|108489.8|108540.8|108490.8|108523.3|108473.3|42
1725979710000|2024-09-10 14:48:30|108541|108491|108529.5|108479.5|108542.6|108492.6|108526.6|108476.6|41
1725979720000|2024-09-10 14:48:40|108526.7|108476.7|108538.5|108488.5|108538.5|108488.5|108524.9|108474.9|37
1725979730000|2024-09-10 14:48:50|108538.2|108488.2|108534.7|108484.7|108538.2|108488.2|108525.8|108475.8|46
1725979740000|2024-09-10 14:49:00|108528.2|108478.2|108526.5|108476.5|108529.1|108479.1|108525|108475|40
1725979750000|2024-09-10 14:49:10|108526|108476|108495.6|108445.6|108526|108476|108493.8|108443.8|61
1725979760000|2024-09-10 14:49:20|108494.3|108444.3|108510.2|108460.2|108513.2|108463.2|108490.2|108440.2|45
1725979770000|2024-09-10 14:49:30|108510.4|108460.4|108513.9|108463.9|108525.8|108475.8|108510.4|108460.4|40
1725979780000|2024-09-10 14:49:40|108513.6|108463.6|108513.8|108463.8|108529.7|108479.7|108513|108463|57
1725979790000|2024-09-10 14:49:50|108513.9|108463.9|108509.6|108459.6|108513.9|108463.9|108506.8|108456.8|30
1725979800000|2024-09-10 14:50:00|108510|108460|108519.5|108469.5|108519.5|108469.5|108508.7|108458.7|36
1725979810000|2024-09-10 14:50:10|108519.3|108469.3|108525.7|108475.7|108525.7|108475.7|108519.3|108469.3|43
1725979820000|2024-09-10 14:50:20|108525.2|108475.2|108517.9|108467.9|108525.8|108475.8|108517.9|108467.9|35
1725979830000|2024-09-10 14:50:30|108517.4|108467.4|108504.5|108454.5|108517.4|108467.4|108503.6|108453.6|53
1725979840000|2024-09-10 14:50:40|108503.6|108453.6|108497.1|108447.1|108503.9|108453.9|108497.1|108447.1|47
1725979850000|2024-09-10 14:50:50|108497.2|108447.2|108501.1|108451.1|108501.1|108451.1|108496|108446|48
1725979860000|2024-09-10 14:51:00|108501.5|108451.5|108522.7|108472.7|108522.7|108472.7|108500.9|108450.9|55
1725979870000|2024-09-10 14:51:10|108522.5|108472.5|108514.4|108464.4|108524.9|108474.9|108513.4|108463.4|52
1725979880000|2024-09-10 14:51:20|108514|108464|108501.3|108451.3|108514|108464|108499.2|108449.2|44
1725979890000|2024-09-10 14:51:30|108501.1|108451.1|108494.7|108444.7|108502.5|108452.5|108487.6|108437.6|45
1725979900000|2024-09-10 14:51:40|108495.1|108445.1|108491.3|108441.3|108497.9|108447.9|108482.4|108432.4|37
1725979910000|2024-09-10 14:51:50|108491.6|108441.6|108495.5|108445.5|108495.5|108445.5|108490.2|108440.2|40
1725979920000|2024-09-10 14:52:00|108495.6|108445.6|108494.7|108444.7|108495.6|108445.6|108486.4|108436.4|39
1725979930000|2024-09-10 14:52:10|108494.8|108444.8|108504.8|108454.8|108505.2|108455.2|108494.6|108444.6|40
1725979940000|2024-09-10 14:52:20|108505.2|108455.2|108519.5|108469.5|108520.9|108470.9|108505.2|108455.2|33
1725979950000|2024-09-10 14:52:30|108520.5|108470.5|108523.2|108473.2|108525.5|108475.5|108516|108466|37
1725979960000|2024-09-10 14:52:40|108522.9|108472.9|108528.4|108478.4|108531.3|108481.3|108522.7|108472.7|35
1725979970000|2024-09-10 14:52:50|108528.6|108478.6|108548|108498|108548.4|108498.4|108528.2|108478.2|27
1725979980000|2024-09-10 14:53:00|108548.3|108498.3|108548.5|108498.5|108551.2|108501.2|108547.9|108497.9|56
1725979990000|2024-09-10 14:53:10|108548.4|108498.4|108541.8|108491.8|108548.4|108498.4|108540.5|108490.5|61
1725980000000|2024-09-10 14:53:20|108532.5|108482.5|108522.4|108472.4|108534.2|108484.2|108521.8|108471.8|33
1725980010000|2024-09-10 14:53:30|108521.9|108471.9|108511.2|108461.2|108523.5|108473.5|108508.7|108458.7|25
1725980020000|2024-09-10 14:53:40|108511.7|108461.7|108514.3|108464.3|108514.7|108464.7|108511.7|108461.7|16
1725980030000|2024-09-10 14:53:50|108512.6|108462.6|108516.6|108466.6|108517.6|108467.6|108512.3|108462.3|29
1725980040000|2024-09-10 14:54:00|108515.8|108465.8|108502.4|108452.4|108515.9|108465.9|108502.3|108452.3|32
1725980050000|2024-09-10 14:54:10|108502.5|108452.5|108511.3|108461.3|108516.8|108466.8|108496.3|108446.3|28
1725980060000|2024-09-10 14:54:20|108511.2|108461.2|108499.1|108449.1|108511.2|108461.2|108498.1|108448.1|29
1725980070000|2024-09-10 14:54:30|108498.2|108448.2|108492.7|108442.7|108499.5|108449.5|108485.7|108435.7|45
1725980080000|2024-09-10 14:54:40|108493.9|108443.9|108494.7|108444.7|108495.3|108445.3|108489.1|108439.1|26
1725980090000|2024-09-10 14:54:50|108495|108445|108500.3|108450.3|108500.8|108450.8|108495|108445|28
1725980100000|2024-09-10 14:55:00|108501.3|108451.3|108495|108445|108501.5|108451.5|108494.4|108444.4|41
1725980110000|2024-09-10 14:55:10|108495.3|108445.3|108494.4|108444.4|108496.2|108446.2|108491.4|108441.4|43
1725980120000|2024-09-10 14:55:20|108494.7|108444.7|108523.4|108473.4|108524.3|108474.3|108494.7|108444.7|46
1725980130000|2024-09-10 14:55:30|108522.9|108472.9|108519.4|108469.4|108522.9|108472.9|108517|108467|36
1725980140000|2024-09-10 14:55:40|108520.4|108470.4|108520.1|108470.1|108524|108474|108519.4|108469.4|29
1725980150000|2024-09-10 14:55:50|108519.7|108469.7|108520|108470|108522.5|108472.5|108514.7|108464.7|35
1725980160000|2024-09-10 14:56:00|108521.1|108471.1|108523.3|108473.3|108523.5|108473.5|108517.2|108467.2|45
1725980170000|2024-09-10 14:56:10|108523.4|108473.4|108524.3|108474.3|108524.8|108474.8|108520.9|108470.9|37
1725980180000|2024-09-10 14:56:20|108524.2|108474.2|108512.1|108462.1|108524.8|108474.8|108508.1|108458.1|45
1725980190000|2024-09-10 14:56:30|108512.6|108462.6|108514.1|108464.1|108514.1|108464.1|108511|108461|32
1725980200000|2024-09-10 14:56:40|108513.6|108463.6|108524.8|108474.8|108525.1|108475.1|108513.2|108463.2|38
1725980210000|2024-09-10 14:56:50|108523.8|108473.8|108535.7|108485.7|108535.7|108485.7|108521.6|108471.6|43
1725980220000|2024-09-10 14:57:00|108536|108486|108532.8|108482.8|108538.4|108488.4|108532.5|108482.5|37
1725980230000|2024-09-10 14:57:10|108533.2|108483.2|108541.9|108491.9|108542.5|108492.5|108530.3|108480.3|30
1725980240000|2024-09-10 14:57:20|108541.3|108491.3|108509.9|108484.9|108541.8|108502.4|108509.5|108484.5|33
1725980250000|2024-09-10 14:57:30|108510.9|108485.9|108534.2|108484.2|108536.7|108486.7|108509.8|108480.7|38
1725980260000|2024-09-10 14:57:40|108534.7|108484.7|108523.9|108473.9|108534.7|108484.7|108522.4|108472.4|37
1725980270000|2024-09-10 14:57:50|108523.7|108473.7|108507.9|108482.9|108524.3|108483.6|108504.8|108470.1|41
1725980280000|2024-09-10 14:58:00|108508.1|108483.1|108502.8|108477.8|108519.6|108484.5|108502.8|108462.7|33
1725980290000|2024-09-10 14:58:10|108505.1|108480.1|108502.4|108452.4|108505.2|108480.2|108499.8|108452.4|39
1725980300000|2024-09-10 14:58:20|108503|108453|108496.1|108471.1|108503|108471.1|108483.5|108451.2|31
1725980310000|2024-09-10 14:58:30|108496.2|108471.2|108472.4|108447.4|108502.8|108471.2|108472.4|108442.4|34
1725980320000|2024-09-10 14:58:40|108472.8|108447.8|108462.2|108437.2|108474.5|108449.5|108462.2|108437.2|35
1725980330000|2024-09-10 14:58:50|108462.4|108437.4|108452.6|108427.6|108463|108438|108452.6|108427.6|32
1725980340000|2024-09-10 14:59:00|108453.7|108428.7|108466.4|108441.4|108466.6|108441.6|108448.2|108423.2|32
1725980350000|2024-09-10 14:59:10|108465.6|108440.6|108477|108427|108477.3|108440.6|108460.2|108425|34
1725980360000|2024-09-10 14:59:20|108476.1|108426.1|108457.3|108432.3|108483.6|108433.6|108457.3|108420.5|40
1725980370000|2024-09-10 14:59:30|108457.7|108432.7|108467.4|108442.4|108468.1|108443.1|108457.7|108432.7|30
1725980380000|2024-09-10 14:59:40|108466.7|108441.7|108467.8|108442.8|108468.6|108443.6|108466.4|108441.4|19
1725980390000|2024-09-10 14:59:50|108468|108443|108463.6|108438.6|108468.2|108443.2|108459.4|108434.4|32
1725980400000|2024-09-10 15:00:00|108462.4|108437.4|108462.7|108437.7|108465.1|108440.1|108457.3|108432.3|41
1725980410000|2024-09-10 15:00:10|108462.6|108437.6|108458.9|108433.9|108463.8|108438.8|108458.5|108433.5|37
1725980420000|2024-09-10 15:00:20|108458.3|108433.3|108462.9|108437.9|108464.5|108439.5|108455.3|108430.3|37
1725980430000|2024-09-10 15:00:30|108462.6|108437.6|108464.6|108439.6|108466.9|108441.9|108461.6|108436.6|37
1725980440000|2024-09-10 15:00:40|108466.1|108441.1|108467.8|108442.8|108473.2|108448.2|108466.1|108441.1|49
1725980450000|2024-09-10 15:00:50|108468.1|108443.1|108476.4|108451.4|108486.4|108461.4|108468.1|108443.1|48
1725980460000|2024-09-10 15:01:00|108476.5|108451.5|108479|108454|108480.4|108455.4|108474.1|108449.1|34
1725980470000|2024-09-10 15:01:10|108478.7|108453.7|108468.9|108443.9|108479|108454|108468.9|108443.9|26
1725980480000|2024-09-10 15:01:20|108468.6|108443.6|108461|108436|108470.6|108445.6|108461|108436|36
1725980490000|2024-09-10 15:01:30|108461.3|108436.3|108465.6|108440.6|108465.9|108440.9|108459.4|108434.4|27
1725980500000|2024-09-10 15:01:40|108465.3|108440.3|108478.2|108453.2|108480.7|108455.7|108461.8|108436.8|35
1725980510000|2024-09-10 15:01:50|108478.6|108453.6|108484.4|108459.4|108484.4|108459.4|108475.8|108450.8|35
1725980520000|2024-09-10 15:02:00|108483.4|108458.4|108474.1|108449.1|108483.4|108458.4|108473.8|108448.8|21
1725980530000|2024-09-10 15:02:10|108473.7|108448.7|108469.5|108444.5|108475.6|108450.6|108465.7|108440.7|45
1725980540000|2024-09-10 15:02:20|108468.3|108443.3|108453.2|108428.2|108468.6|108443.6|108451.8|108426.8|30
1725980550000|2024-09-10 15:02:30|108452.9|108427.9|108459.2|108434.2|108459.2|108434.2|108452.2|108427.2|20
1725980560000|2024-09-10 15:02:40|108459.5|108434.5|108456.6|108431.6|108461.5|108436.5|108456.5|108431.5|18
1725980570000|2024-09-10 15:02:50|108456.8|108431.8|108459.4|108434.4|108459.4|108434.4|108456.8|108431.8|11
1725980580000|2024-09-10 15:03:00|108459.6|108434.6|108502.9|108452.9|108507.4|108457.4|108459.6|108434.6|57
1725980590000|2024-09-10 15:03:10|108502.5|108452.5|108499|108449|108503|108453|108496.9|108446.9|38
1725980600000|2024-09-10 15:03:20|108499.6|108449.6|108502.5|108452.5|108505|108455|108497.4|108447.4|48
1725980610000|2024-09-10 15:03:30|108501.8|108451.8|108503.7|108453.7|108503.7|108453.7|108497.9|108447.9|39
1725980620000|2024-09-10 15:03:40|108503.8|108453.8|108520.3|108470.3|108521.2|108471.2|108503.8|108453.8|36
1725980630000|2024-09-10 15:03:50|108520.4|108470.4|108519.1|108469.1|108521.3|108471.3|108517.9|108467.9|23
1725980640000|2024-09-10 15:04:00|108519.2|108469.2|108522.8|108472.8|108523.7|108473.7|108519.1|108469.1|26
1725980650000|2024-09-10 15:04:10|108522.7|108472.7|108515.7|108465.7|108522.7|108472.7|108515.7|108465.7|14
1725980660000|2024-09-10 15:04:20|108515.4|108465.4|108502.5|108452.5|108515.4|108465.4|108502.3|108452.3|37
1725980670000|2024-09-10 15:04:30|108502.8|108452.8|108500.2|108450.2|108502.8|108452.8|108499.6|108449.6|28
1725980680000|2024-09-10 15:04:40|108499.6|108449.6|108509.6|108459.6|108509.6|108459.6|108498.4|108448.4|25
1725980690000|2024-09-10 15:04:50|108509.7|108459.7|108514.7|108464.7|108518.2|108468.2|108509.7|108459.7|30
1725980700000|2024-09-10 15:05:00|108514.6|108464.6|108545.9|108495.9|108549.4|108499.4|108514.4|108464.4|38
1725980710000|2024-09-10 15:05:10|108545.5|108495.5|108533.7|108483.7|108548.2|108498.2|108530.7|108480.7|59
1725980720000|2024-09-10 15:05:20|108533.2|108483.2|108535.3|108485.3|108536.1|108486.1|108533.2|108483.2|25
1725980730000|2024-09-10 15:05:30|108535.2|108485.2|108542.4|108492.4|108550.1|108500.1|108535.2|108485.2|45
1725980740000|2024-09-10 15:05:40|108542.5|108492.5|108544.8|108494.8|108545.4|108495.4|108542.5|108492.5|19
1725980750000|2024-09-10 15:05:50|108544.7|108494.7|108546.8|108496.8|108548.9|108498.9|108544.7|108494.7|34
1725980760000|2024-09-10 15:06:00|108547|108497|108549.5|108499.5|108550.5|108500.5|108546.9|108496.9|21
1725980770000|2024-09-10 15:06:10|108549.2|108499.2|108527.5|108477.5|108549.2|108499.2|108526.4|108476.4|39
1725980780000|2024-09-10 15:06:20|108527.3|108477.3|108532.5|108482.5|108539.3|108489.3|108526.2|108476.2|28
1725980790000|2024-09-10 15:06:30|108532.2|108482.2|108525.6|108475.6|108532.2|108482.2|108524.7|108474.7|31
1725980800000|2024-09-10 15:06:40|108525.8|108475.8|108536.7|108486.7|108536.7|108486.7|108524.8|108474.8|34
1725980810000|2024-09-10 15:06:50|108537.1|108487.1|108553.1|108528.1|108553.1|108528.1|108525.4|108475.4|41
1725980820000|2024-09-10 15:07:00|108553.6|108528.6|108570.6|108520.6|108574|108528.6|108553.1|108515.2|46
1725980830000|2024-09-10 15:07:10|108568.1|108518.1|108542.8|108492.8|108570.5|108520.5|108540.2|108490.2|46
1725980840000|2024-09-10 15:07:20|108542.4|108492.4|108563.3|108513.3|108566.9|108516.9|108541.4|108491.4|69
1725980850000|2024-09-10 15:07:30|108562.4|108512.4|108566.8|108516.8|108568.6|108518.6|108559.9|108509.9|69
1725980860000|2024-09-10 15:07:40|108566.9|108516.9|108565.1|108515.1|108567.3|108517.3|108562.6|108512.6|41
1725980870000|2024-09-10 15:07:50|108565.7|108515.7|108561|108511|108565.7|108515.7|108552.4|108502.4|43
1725980880000|2024-09-10 15:08:00|108559.8|108509.8|108560.5|108510.5|108563.5|108513.5|108558.5|108508.5|58
1725980890000|2024-09-10 15:08:10|108559.3|108509.3|108563.1|108513.1|108564.9|108514.9|108555.9|108505.9|47
1725980900000|2024-09-10 15:08:20|108562.9|108512.9|108540.2|108515.2|108563.9|108530.9|108539.8|108511.7|43
1725980910000|2024-09-10 15:08:30|108538.6|108513.6|108556.9|108506.9|108558.1|108513.6|108536.2|108495.1|44
1725980920000|2024-09-10 15:08:40|108556.8|108506.8|108555.8|108505.8|108557.7|108507.7|108555|108505|41
1725980930000|2024-09-10 15:08:50|108555.7|108505.7|108555.4|108505.4|108555.7|108505.7|108550.1|108500.1|32
1725980940000|2024-09-10 15:09:00|108557.8|108507.8|108550.4|108500.4|108558.9|108508.9|108550.4|108500.4|53
1725980950000|2024-09-10 15:09:10|108550|108500|108548.9|108498.9|108554.2|108504.2|108548.6|108498.6|29
1725980960000|2024-09-10 15:09:20|108549|108499|108550.7|108500.7|108552.9|108502.9|108549|108499|17
1725980970000|2024-09-10 15:09:30|108552.3|108502.3|108539.1|108489.1|108556.1|108506.1|108535.2|108485.2|49
1725980980000|2024-09-10 15:09:40|108539.4|108489.4|108537.7|108487.7|108540.4|108490.4|108536.5|108486.5|40
1725980990000|2024-09-10 15:09:50|108538.1|108488.1|108538.4|108488.4|108541.4|108491.4|108538.1|108488.1|31
1725981000000|2024-09-10 15:10:00|108538.6|108488.6|108499.4|108449.4|108540.5|108490.5|108498.8|108448.8|56
1725981010000|2024-09-10 15:10:10|108497.2|108447.2|108461.7|108411.7|108497.2|108447.2|108460.8|108410.8|50
1725981020000|2024-09-10 15:10:20|108462.6|108412.6|108461.5|108411.5|108467.1|108417.1|108455.8|108405.8|45
1725981030000|2024-09-10 15:10:30|108461.4|108411.4|108472.6|108422.6|108472.6|108422.6|108460.3|108410.3|41
1725981040000|2024-09-10 15:10:40|108471.9|108421.9|108468|108418|108473.6|108423.6|108464|108414|52
1725981050000|2024-09-10 15:10:50|108467|108417|108463.7|108413.7|108467.4|108417.4|108463.7|108413.7|34
1725981060000|2024-09-10 15:11:00|108463.8|108413.8|108460.5|108410.5|108473.7|108423.7|108459.2|108409.2|47
1725981070000|2024-09-10 15:11:10|108459.5|108409.5|108471.5|108421.5|108473.2|108423.2|108459.5|108409.5|54
1725981080000|2024-09-10 15:11:20|108470.8|108420.8|108468|108418|108473.8|108423.8|108467.1|108417.1|39
1725981090000|2024-09-10 15:11:30|108468.3|108418.3|108462.9|108412.9|108469.1|108419.1|108462.9|108412.9|25
1725981100000|2024-09-10 15:11:40|108462.7|108412.7|108459.8|108409.8|108462.7|108412.7|108456.1|108406.1|37
1725981110000|2024-09-10 15:11:50|108460.2|108410.2|108457.9|108407.9|108464.1|108414.1|108457.9|108407.9|32
1725981120000|2024-09-10 15:12:00|108456.8|108406.8|108447|108397|108456.8|108406.8|108446.2|108396.2|25
1725981130000|2024-09-10 15:12:10|108446.9|108396.9|108447.3|108397.3|108447.7|108397.7|108445.8|108395.8|19
1725981140000|2024-09-10 15:12:20|108447.2|108397.2|108448|108398|108456|108406|108445|108395|55
1725981150000|2024-09-10 15:12:30|108447.7|108397.7|108448.6|108398.6|108452.8|108402.8|108446.9|108396.9|37
1725981160000|2024-09-10 15:12:40|108448.3|108398.3|108448.2|108398.2|108453.3|108403.3|108447.3|108397.3|33
1725981170000|2024-09-10 15:12:50|108448.3|108398.3|108447.1|108397.1|108448.8|108398.8|108446.2|108396.2|34
1725981180000|2024-09-10 15:13:00|108447|108397|108447.3|108397.3|108448.1|108398.1|108443.6|108393.6|33
1725981190000|2024-09-10 15:13:10|108446.8|108396.8|108444.6|108394.6|108446.9|108396.9|108441.3|108391.3|27
1725981200000|2024-09-10 15:13:20|108444.7|108394.7|108441.8|108391.8|108445.3|108395.3|108441.7|108391.7|28
1725981210000|2024-09-10 15:13:30|108441.9|108391.9|108446.2|108396.2|108448.4|108398.4|108441.1|108391.1|38
1725981220000|2024-09-10 15:13:40|108447.5|108397.5|108445.6|108395.6|108450|108400|108443.9|108393.9|30
1725981230000|2024-09-10 15:13:50|108445.5|108395.5|108447.2|108397.2|108447.6|108397.6|108443|108393|36
1725981240000|2024-09-10 15:14:00|108447.6|108397.6|108443.6|108393.6|108449.3|108399.3|108442.6|108392.6|47
1725981250000|2024-09-10 15:14:10|108444.1|108394.1|108440.7|108390.7|108444.5|108394.5|108440.1|108390.1|28
1725981260000|2024-09-10 15:14:20|108441.1|108391.1|108419.9|108369.9|108441.1|108391.1|108419.9|108369.9|32
1725981270000|2024-09-10 15:14:30|108417|108367|108433.9|108383.9|108435.3|108385.3|108414.9|108364.9|38
1725981280000|2024-09-10 15:14:40|108434.3|108384.3|108437|108387|108438.6|108388.6|108433.1|108383.1|29
1725981290000|2024-09-10 15:14:50|108436.5|108386.5|108436.4|108386.4|108437.1|108387.1|108435|108385|28
1725981300000|2024-09-10 15:15:00|108435.7|108385.7|108420.3|108370.3|108435.7|108385.7|108419.2|108369.2|51
1725981310000|2024-09-10 15:15:10|108420.1|108370.1|108411.9|108361.9|108420.1|108370.1|108411.6|108361.6|37
1725981320000|2024-09-10 15:15:20|108412.4|108362.4|108411.6|108361.6|108413.3|108363.3|108409.4|108359.4|36
1725981330000|2024-09-10 15:15:30|108411.3|108361.3|108401.9|108351.9|108411.9|108361.9|108401.9|108351.9|43
1725981340000|2024-09-10 15:15:40|108402|108352|108392.8|108342.8|108402.1|108352.1|108386.2|108336.2|50
1725981350000|2024-09-10 15:15:50|108393.7|108343.7|108394.8|108344.8|108394.8|108344.8|108387.9|108337.9|37
1725981360000|2024-09-10 15:16:00|108395.2|108345.2|108407.1|108357.1|108407.4|108357.4|108393.5|108343.5|50
1725981370000|2024-09-10 15:16:10|108406.8|108356.8|108415.7|108365.7|108416|108366|108406.8|108356.8|26
1725981380000|2024-09-10 15:16:20|108416|108366|108415.2|108365.2|108416.8|108366.8|108415|108365|22
1725981390000|2024-09-10 15:16:30|108415.4|108365.4|108415.3|108365.3|108416.5|108366.5|108413.6|108363.6|24
1725981400000|2024-09-10 15:16:40|108415.6|108365.6|108400.1|108350.1|108415.8|108365.8|108399.9|108349.9|30
1725981410000|2024-09-10 15:16:50|108399.6|108349.6|108400.6|108350.6|108402|108352|108395|108345|36
1725981420000|2024-09-10 15:17:00|108401|108351|108418.1|108368.1|108418.1|108368.1|108400.9|108350.9|39
1725981430000|2024-09-10 15:17:10|108419.1|108369.1|108417.2|108367.2|108419.9|108369.9|108417.2|108367.2|30
1725981440000|2024-09-10 15:17:20|108413.8|108363.8|108415|108365|108415.3|108365.3|108412.8|108362.8|24
1725981450000|2024-09-10 15:17:30|108415.3|108365.3|108420.9|108370.9|108422.8|108372.8|108411.6|108361.6|35
1725981460000|2024-09-10 15:17:40|108420.8|108370.8|108419.4|108369.4|108420.8|108370.8|108413.6|108363.6|59
1725981470000|2024-09-10 15:17:50|108419.5|108369.5|108424.4|108374.4|108425.3|108375.3|108417.7|108367.7|50
1725981480000|2024-09-10 15:18:00|108425.6|108375.6|108416.7|108366.7|108425.6|108375.6|108416.2|108366.2|37
1725981490000|2024-09-10 15:18:10|108417.1|108367.1|108399.7|108349.7|108419.9|108369.9|108394.8|108344.8|47
1725981500000|2024-09-10 15:18:20|108399.3|108349.3|108395.7|108345.7|108403.3|108353.3|108395.7|108345.7|27
1725981510000|2024-09-10 15:18:30|108394.8|108344.8|108399.3|108349.3|108399.7|108349.7|108394.4|108344.4|25
1725981520000|2024-09-10 15:18:40|108399.1|108349.1|108401.4|108351.4|108403.5|108353.5|108397.4|108347.4|37
1725981530000|2024-09-10 15:18:50|108401.3|108351.3|108403.9|108353.9|108405.5|108355.5|108401.3|108351.3|34
1725981540000|2024-09-10 15:19:00|108404.2|108354.2|108406.2|108356.2|108409.3|108359.3|108401.5|108351.5|46
1725981550000|2024-09-10 15:19:10|108405.4|108355.4|108404.3|108354.3|108408|108358|108404.1|108354.1|41
1725981560000|2024-09-10 15:19:20|108404.4|108354.4|108400.7|108350.7|108405.9|108355.9|108400.7|108350.7|28
1725981570000|2024-09-10 15:19:30|108400.6|108350.6|108399|108349|108401.6|108351.6|108397.6|108347.6|36
1725981580000|2024-09-10 15:19:40|108397.9|108347.9|108403.5|108353.5|108404.5|108354.5|108397.5|108347.5|34
1725981590000|2024-09-10 15:19:50|108403.3|108353.3|108416.5|108366.5|108416.7|108366.7|108402.4|108352.4|30
1725981600000|2024-09-10 15:20:00|108416.1|108366.1|108404.7|108354.7|108416.1|108366.1|108403.4|108353.4|32
1725981610000|2024-09-10 15:20:10|108405.3|108355.3|108413.7|108363.7|108413.7|108363.7|108404.4|108354.4|42
1725981620000|2024-09-10 15:20:20|108413.4|108363.4|108418.6|108368.6|108420.5|108370.5|108413.4|108363.4|26
1725981630000|2024-09-10 15:20:30|108418.5|108368.5|108419.9|108369.9|108419.9|108369.9|108418.1|108368.1|24
1725981640000|2024-09-10 15:20:40|108419.6|108369.6|108419.7|108369.7|108419.9|108369.9|108419.6|108369.6|7
1725981650000|2024-09-10 15:20:50|108419.9|108369.9|108424.4|108374.4|108425.7|108375.7|108419.9|108369.9|16
1725981660000|2024-09-10 15:21:00|108424.3|108374.3|108427.8|108377.8|108430.2|108380.2|108423.8|108373.8|17
1725981670000|2024-09-10 15:21:10|108428|108378|108430.3|108380.3|108433.8|108383.8|108425.9|108375.9|35
1725981680000|2024-09-10 15:21:20|108430.7|108380.7|108428.7|108378.7|108431.1|108381.1|108428.1|108378.1|38
1725981690000|2024-09-10 15:21:30|108430.1|108380.1|108431.7|108381.7|108432.6|108382.6|108430.1|108380.1|31
1725981700000|2024-09-10 15:21:40|108432|108382|108474|108424|108476|108426|108432|108382|34
1725981710000|2024-09-10 15:21:50|108475.4|108425.4|108471.6|108421.6|108497.6|108447.6|108465.8|108415.8|62
1725981720000|2024-09-10 15:22:00|108470.6|108420.6|108478.9|108428.9|108479.5|108429.5|108467.2|108417.2|51
1725981730000|2024-09-10 15:22:10|108479.1|108429.1|108473.7|108423.7|108486.7|108436.7|108473.6|108423.6|40
1725981740000|2024-09-10 15:22:20|108473|108423|108469.2|108419.2|108479|108429|108468.2|108418.2|37
1725981750000|2024-09-10 15:22:30|108468.1|108418.1|108459.2|108409.2|108468.6|108418.6|108458.4|108408.4|32
1725981760000|2024-09-10 15:22:40|108460.3|108410.3|108461.7|108411.7|108461.7|108411.7|108458.6|108408.6|24
1725981770000|2024-09-10 15:22:50|108458.3|108408.3|108462.6|108412.6|108468.9|108418.9|108456.3|108406.3|37
1725981780000|2024-09-10 15:23:00|108462.4|108412.4|108467.7|108417.7|108469.2|108419.2|108462|108412|39
1725981790000|2024-09-10 15:23:10|108467.2|108417.2|108467.6|108417.6|108474.1|108424.1|108461|108411|44
1725981800000|2024-09-10 15:23:20|108467.5|108417.5|108466.7|108416.7|108471.7|108421.7|108466.2|108416.2|28
1725981810000|2024-09-10 15:23:30|108466.9|108416.9|108469.5|108419.5|108470.9|108420.9|108466.9|108416.9|15
1725981820000|2024-09-10 15:23:40|108466.1|108416.1|108469.9|108419.9|108470.4|108420.4|108465.9|108415.9|26
1725981830000|2024-09-10 15:23:50|108469.7|108419.7|108472.7|108422.7|108472.7|108422.7|108468.9|108418.9|27
1725981840000|2024-09-10 15:24:00|108472.5|108422.5|108472.6|108422.6|108472.8|108422.8|108470.4|108420.4|37
1725981850000|2024-09-10 15:24:10|108472.8|108422.8|108470.2|108420.2|108473.2|108423.2|108468.4|108418.4|24
1725981860000|2024-09-10 15:24:20|108470.1|108420.1|108463.2|108413.2|108470.4|108420.4|108461.9|108411.9|16
1725981870000|2024-09-10 15:24:30|108462.5|108412.5|108461|108411|108463.5|108413.5|108455|108405|48
1725981880000|2024-09-10 15:24:40|108460.7|108410.7|108470.7|108420.7|108471.5|108421.5|108458.1|108408.1|51
1725981890000|2024-09-10 15:24:50|108471.2|108421.2|108480.5|108430.5|108482.8|108432.8|108467.7|108417.7|54
1725981900000|2024-09-10 15:25:00|108479.9|108429.9|108479.3|108429.3|108480.5|108430.5|108472.2|108422.2|46
1725981910000|2024-09-10 15:25:10|108479.1|108429.1|108473.6|108423.6|108479.1|108429.1|108470.5|108420.5|36
1725981920000|2024-09-10 15:25:20|108473.1|108423.1|108460.6|108410.6|108473.1|108423.1|108455.8|108405.8|33
1725981930000|2024-09-10 15:25:30|108460.4|108410.4|108455.1|108405.1|108460.4|108410.4|108455.1|108405.1|20
1725981940000|2024-09-10 15:25:40|108455.2|108405.2|108475.3|108425.3|108476.6|108426.6|108455.2|108405.2|50
1725981950000|2024-09-10 15:25:50|108472|108422|108472.8|108422.8|108476.3|108426.3|108469.7|108419.7|47
1725981960000|2024-09-10 15:26:00|108472.3|108422.3|108460.8|108410.8|108472.3|108422.3|108459|108409|46
1725981970000|2024-09-10 15:26:10|108460.9|108410.9|108454.4|108404.4|108462.9|108412.9|108452|108402|50
1725981980000|2024-09-10 15:26:20|108453.3|108403.3|108462.2|108412.2|108467|108417|108450.2|108400.2|48
1725981990000|2024-09-10 15:26:30|108461.7|108411.7|108459.4|108409.4|108462.6|108412.6|108456.4|108406.4|34
1725982000000|2024-09-10 15:26:40|108459.3|108409.3|108463.8|108413.8|108464.4|108414.4|108457.3|108407.3|28
1725982010000|2024-09-10 15:26:50|108464.1|108414.1|108455.3|108405.3|108464.2|108414.2|108448.8|108398.8|41
1725982020000|2024-09-10 15:27:00|108455.7|108405.7|108446.4|108396.4|108455.7|108405.7|108444.9|108394.9|45
1725982030000|2024-09-10 15:27:10|108447|108397|108448.9|108398.9|108452|108402|108446.7|108396.7|21
1725982040000|2024-09-10 15:27:20|108450|108400|108447.7|108397.7|108451.4|108401.4|108445.6|108395.6|41
1725982050000|2024-09-10 15:27:30|108447.3|108397.3|108451.5|108401.5|108452.1|108402.1|108447.3|108397.3|16
1725982060000|2024-09-10 15:27:40|108449.2|108399.2|108449.4|108399.4|108450.3|108400.3|108448.2|108398.2|16
1725982070000|2024-09-10 15:27:50|108449.7|108399.7|108454.7|108404.7|108457.5|108407.5|108449.7|108399.7|37
1725982080000|2024-09-10 15:28:00|108454.8|108404.8|108446.9|108396.9|108457.9|108407.9|108446.9|108396.9|28
1725982090000|2024-09-10 15:28:10|108447.1|108397.1|108444.7|108394.7|108447.6|108397.6|108443.4|108393.4|36
1725982100000|2024-09-10 15:28:20|108444.4|108394.4|108445.5|108395.5|108445.5|108395.5|108443.4|108393.4|25
1725982110000|2024-09-10 15:28:30|108446|108396|108447.1|108397.1|108448|108398|108446|108396|34
1725982120000|2024-09-10 15:28:40|108447|108397|108446.9|108396.9|108447|108397|108445.2|108395.2|27
1725982130000|2024-09-10 15:28:50|108447.5|108397.5|108448.4|108398.4|108448.6|108398.6|108446.9|108396.9|17
1725982140000|2024-09-10 15:29:00|108447.5|108397.5|108447.8|108397.8|108449.5|108399.5|108446.5|108396.5|31
1725982150000|2024-09-10 15:29:10|108448.1|108398.1|108449.7|108399.7|108449.7|108399.7|108445.9|108395.9|29
1725982160000|2024-09-10 15:29:20|108449.9|108399.9|108453|108403|108454.4|108404.4|108449.9|108399.9|23
1725982170000|2024-09-10 15:29:30|108452.7|108402.7|108452.7|108402.7|108453.1|108403.1|108452.3|108402.3|14
1725982180000|2024-09-10 15:29:40|108452.5|108402.5|108450.8|108400.8|108452.5|108402.5|108450.8|108400.8|6
1725982190000|2024-09-10 15:29:50|108450.5|108400.5|108451|108401|108451|108401|108449.7|108399.7|10
1725982200000|2024-09-10 15:30:00|108451.1|108401.1|108447.8|108397.8|108451.1|108401.1|108445.5|108395.5|18
1725982210000|2024-09-10 15:30:10|108446.5|108396.5|108447.4|108397.4|108447.6|108397.6|108446.4|108396.4|13
1725982220000|2024-09-10 15:30:20|108447.6|108397.6|108448.6|108398.6|108448.6|108398.6|108447.6|108397.6|12
1725982230000|2024-09-10 15:30:30|108448.8|108398.8|108449.9|108399.9|108449.9|108399.9|108448|108398|18
1725982240000|2024-09-10 15:30:40|108449.7|108399.7|108449.9|108399.9|108450.1|108400.1|108449.7|108399.7|3
1725982250000|2024-09-10 15:30:50|108448.9|108398.9|108449.2|108399.2|108449.2|108399.2|108447.3|108397.3|17
1725982260000|2024-09-10 15:31:00|108449.4|108399.4|108449.8|108399.8|108449.8|108399.8|108448.4|108398.4|9
1725982270000|2024-09-10 15:31:10|108450|108400|108441.5|108416.5|108451.7|108418.1|108441.5|108399.7|16
1725982280000|2024-09-10 15:31:20|108440.9|108415.9|108440.1|108415.1|108440.9|108415.9|108439.3|108414.3|13
1725982290000|2024-09-10 15:31:30|108439.9|108414.9|108451.4|108401.4|108451.8|108414.9|108439.9|108398.9|32
1725982300000|2024-09-10 15:31:40|108451.6|108401.6|108447.5|108397.5|108451.6|108401.6|108447|108397|59
1725982310000|2024-09-10 15:31:50|108447.6|108397.6|108447.1|108397.1|108450.1|108400.1|108446.4|108396.4|51
1725982320000|2024-09-10 15:32:00|108445.9|108395.9|108447.6|108397.6|108448.9|108398.9|108445.9|108395.9|50
1725982330000|2024-09-10 15:32:10|108446.9|108396.9|108446.1|108396.1|108448.5|108398.5|108442.9|108392.9|50
1725982340000|2024-09-10 15:32:20|108446.2|108396.2|108447|108397|108447.1|108397.1|108445.8|108395.8|17
1725982350000|2024-09-10 15:32:30|108446.7|108396.7|108446.8|108396.8|108446.8|108396.8|108443.4|108393.4|23
1725982360000|2024-09-10 15:32:40|108447.2|108397.2|108447.7|108397.7|108448.3|108398.3|108446.4|108396.4|19
1725982370000|2024-09-10 15:32:50|108447.5|108397.5|108447|108397|108447.8|108397.8|108447|108397|6
1725982380000|2024-09-10 15:33:00|108446.8|108396.8|108447.4|108397.4|108447.5|108397.5|108443.3|108393.3|23
1725982390000|2024-09-10 15:33:10|108447.7|108397.7|108445.4|108395.4|108448.6|108398.6|108445.4|108395.4|22
1725982400000|2024-09-10 15:33:20|108445.2|108395.2|108442.1|108392.1|108447.2|108397.2|108441.6|108391.6|19
1725982410000|2024-09-10 15:33:30|108442.2|108392.2|108440.7|108390.7|108442.2|108392.2|108436.9|108386.9|44
1725982420000|2024-09-10 15:33:40|108440.5|108390.5|108441.7|108391.7|108442.2|108392.2|108440.5|108390.5|15
1725982430000|2024-09-10 15:33:50|108442.6|108392.6|108442.5|108392.5|108445.7|108395.7|108442.1|108392.1|20
1725982440000|2024-09-10 15:34:00|108442.3|108392.3|108444.5|108394.5|108445.2|108395.2|108442.2|108392.2|23
1725982450000|2024-09-10 15:34:10|108444.7|108394.7|108444.8|108394.8|108445.3|108395.3|108443.9|108393.9|15
1725982460000|2024-09-10 15:34:20|108445.4|108395.4|108442.4|108392.4|108446.2|108396.2|108442.2|108392.2|15
1725982470000|2024-09-10 15:34:30|108442.8|108392.8|108447.8|108397.8|108449.5|108399.5|108442.8|108392.8|20
1725982480000|2024-09-10 15:34:40|108447.5|108397.5|108448.6|108398.6|108449|108399|108447.2|108397.2|18
1725982490000|2024-09-10 15:34:50|108448.5|108398.5|108451.4|108401.4|108451.7|108401.7|108448.4|108398.4|28
1725982500000|2024-09-10 15:35:00|108451.5|108401.5|108452.8|108402.8|108453.1|108403.1|108451.1|108401.1|13
1725982510000|2024-09-10 15:35:10|108452.5|108402.5|108447|108397|108452.9|108402.9|108445.9|108395.9|29
1725982520000|2024-09-10 15:35:20|108447.3|108397.3|108442.1|108392.1|108447.3|108397.3|108442.1|108392.1|21
1725982530000|2024-09-10 15:35:30|108442.3|108392.3|108439.5|108389.5|108442.3|108392.3|108436.4|108386.4|35
1725982540000|2024-09-10 15:35:40|108439.2|108389.2|108438.1|108388.1|108439.5|108389.5|108437.5|108387.5|24
1725982550000|2024-09-10 15:35:50|108438.2|108388.2|108438.9|108388.9|108442.3|108392.3|108438.2|108388.2|15
1725982560000|2024-09-10 15:36:00|108439.3|108389.3|108437.3|108387.3|108439.6|108389.6|108437.3|108387.3|19
1725982570000|2024-09-10 15:36:10|108437.6|108387.6|108437.9|108387.9|108439.2|108389.2|108437.1|108387.1|19
1725982580000|2024-09-10 15:36:20|108437.7|108387.7|108436.1|108386.1|108438.8|108388.8|108436.1|108386.1|25
1725982590000|2024-09-10 15:36:30|108436.8|108386.8|108441.4|108391.4|108441.5|108391.5|108435.1|108385.1|19
1725982600000|2024-09-10 15:36:40|108442.2|108392.2|108448.5|108398.5|108449|108399|108441.6|108391.6|23
1725982610000|2024-09-10 15:36:50|108448.1|108398.1|108446.1|108396.1|108448.6|108398.6|108445.9|108395.9|17
1725982620000|2024-09-10 15:37:00|108446.4|108396.4|108452.7|108402.7|108453.5|108403.5|108446.4|108396.4|19
1725982630000|2024-09-10 15:37:10|108452.5|108402.5|108451.8|108401.8|108452.5|108402.5|108449.1|108399.1|11
1725982640000|2024-09-10 15:37:20|108452|108402|108453|108403|108454|108404|108452|108402|10
1725982650000|2024-09-10 15:37:30|108453.3|108403.3|108457.2|108407.2|108457.8|108407.8|108453.3|108403.3|23
1725982660000|2024-09-10 15:37:40|108457.3|108407.3|108456|108406|108457.8|108407.8|108454.7|108404.7|35
1725982670000|2024-09-10 15:37:50|108455.5|108405.5|108456|108406|108456.6|108406.6|108453.3|108403.3|20
1725982680000|2024-09-10 15:38:00|108455.8|108405.8|108459.7|108409.7|108459.7|108409.7|108455.2|108405.2|24
1725982690000|2024-09-10 15:38:10|108459.5|108409.5|108468.6|108418.6|108469.8|108419.8|108459.2|108409.2|37
1725982700000|2024-09-10 15:38:20|108468.3|108418.3|108478.2|108428.2|108478.7|108428.7|108468.3|108418.3|29
1725982710000|2024-09-10 15:38:30|108478.4|108428.4|108483.4|108433.4|108483.7|108433.7|108477.9|108427.9|18
1725982720000|2024-09-10 15:38:40|108483.2|108433.2|108479.3|108429.3|108483.3|108433.3|108479.3|108429.3|39
1725982730000|2024-09-10 15:38:50|108479.6|108429.6|108479.4|108429.4|108479.8|108429.8|108477.1|108427.1|27
1725982740000|2024-09-10 15:39:00|108479.8|108429.8|108478|108428|108479.8|108429.8|108478|108428|7
1725982750000|2024-09-10 15:39:10|108477.7|108427.7|108479|108429|108479.1|108429.1|108477.7|108427.7|10
1725982760000|2024-09-10 15:39:20|108478.6|108428.6|108478.5|108428.5|108478.7|108428.7|108478.5|108428.5|3
1725982770000|2024-09-10 15:39:30|108478.7|108428.7|108481.4|108431.4|108481.4|108431.4|108478.6|108428.6|16
1725982780000|2024-09-10 15:39:40|108481.2|108431.2|108482.3|108432.3|108482.3|108432.3|108481.1|108431.1|8
1725982790000|2024-09-10 15:39:50|108483.4|108433.4|108500.7|108450.7|108503.7|108453.7|108482.4|108432.4|29
1725982800000|2024-09-10 15:40:00|108500.5|108450.5|108498|108448|108502.4|108452.4|108497.9|108447.9|23
1725982810000|2024-09-10 15:40:10|108497.8|108447.8|108495.8|108445.8|108499.5|108449.5|108495.8|108445.8|25
1725982820000|2024-09-10 15:40:20|108496.1|108446.1|108499.9|108449.9|108500.1|108450.1|108495.8|108445.8|24
1725982830000|2024-09-10 15:40:30|108499.4|108449.4|108499|108449|108499.4|108449.4|108498.9|108448.9|7
1725982840000|2024-09-10 15:40:40|108499.2|108449.2|108500.7|108450.7|108500.7|108450.7|108497.9|108447.9|13
1725982850000|2024-09-10 15:40:50|108500.6|108450.6|108504.1|108454.1|108504.1|108454.1|108499.3|108449.3|14
1725982860000|2024-09-10 15:41:00|108503.9|108453.9|108506|108456|108506.2|108456.2|108503.5|108453.5|9
1725982870000|2024-09-10 15:41:10|108504.4|108454.4|108503.5|108453.5|108504.4|108454.4|108503|108453|12
1725982880000|2024-09-10 15:41:20|108503.7|108453.7|108506.5|108456.5|108506.5|108456.5|108503.7|108453.7|22
1725982890000|2024-09-10 15:41:30|108506.2|108456.2|108512|108462|108512.5|108462.5|108503.5|108453.5|28
1725982900000|2024-09-10 15:41:40|108511.5|108461.5|108511.7|108461.7|108512.3|108462.3|108509.7|108459.7|24
1725982910000|2024-09-10 15:41:50|108512|108462|108507|108457|108512|108462|108507|108457|16
1725982920000|2024-09-10 15:42:00|108506.9|108456.9|108529.4|108479.4|108532.6|108482.6|108504.8|108454.8|40
1725982930000|2024-09-10 15:42:10|108528.8|108478.8|108538.4|108488.4|108547.9|108497.9|108528.4|108478.4|47
1725982940000|2024-09-10 15:42:20|108538.6|108488.6|108540.6|108490.6|108544.7|108494.7|108538.1|108488.1|41
1725982950000|2024-09-10 15:42:30|108540.4|108490.4|108539.8|108489.8|108545.4|108495.4|108533.3|108483.3|43
1725982960000|2024-09-10 15:42:40|108537.2|108487.2|108536.7|108486.7|108542.2|108492.2|108534.9|108484.9|50
1725982970000|2024-09-10 15:42:50|108537.1|108487.1|108540|108490|108542.2|108492.2|108528.2|108478.2|54
1725982980000|2024-09-10 15:43:00|108539.7|108489.7|108541.5|108491.5|108544.3|108494.3|108536|108486|41
1725982990000|2024-09-10 15:43:10|108540.9|108490.9|108535.6|108485.6|108543.8|108493.8|108528.1|108478.1|37
1725983000000|2024-09-10 15:43:20|108535.8|108485.8|108541.4|108491.4|108542|108492|108535.8|108485.8|30
1725983010000|2024-09-10 15:43:30|108541.5|108491.5|108543.2|108493.2|108543.5|108493.5|108541.1|108491.1|21
1725983020000|2024-09-10 15:43:40|108543.3|108493.3|108543.2|108493.2|108545.2|108495.2|108543.1|108493.1|18
1725983030000|2024-09-10 15:43:50|108543.3|108493.3|108542.5|108492.5|108544.6|108494.6|108542.2|108492.2|27
1725983040000|2024-09-10 15:44:00|108542.2|108492.2|108541.2|108491.2|108542.2|108492.2|108540.3|108490.3|21
1725983050000|2024-09-10 15:44:10|108538.6|108488.6|108540.1|108490.1|108542.4|108492.4|108536.6|108486.6|36
1725983060000|2024-09-10 15:44:20|108539.2|108489.2|108537.3|108487.3|108540.6|108490.6|108537.2|108487.2|31
1725983070000|2024-09-10 15:44:30|108537.4|108487.4|108536.6|108486.6|108538.5|108488.5|108536.6|108486.6|14
1725983080000|2024-09-10 15:44:40|108536.8|108486.8|108539.6|108489.6|108540.8|108490.8|108536.6|108486.6|18
1725983090000|2024-09-10 15:44:50|108539.4|108489.4|108536.1|108486.1|108539.5|108489.5|108532.1|108482.1|37
1725983100000|2024-09-10 15:45:00|108537.1|108487.1|108537.4|108487.4|108541.1|108491.1|108537|108487|36
1725983110000|2024-09-10 15:45:10|108537.3|108487.3|108538.9|108488.9|108538.9|108488.9|108537.3|108487.3|17
1725983120000|2024-09-10 15:45:20|108539|108489|108531.4|108481.4|108539|108489|108530.4|108480.4|25
1725983130000|2024-09-10 15:45:30|108531.5|108481.5|108531.4|108481.4|108531.6|108481.6|108530.3|108480.3|10
1725983140000|2024-09-10 15:45:40|108531.1|108481.1|108531.8|108481.8|108531.8|108481.8|108529.3|108479.3|16
1725983150000|2024-09-10 15:45:50|108531.6|108481.6|108535.5|108485.5|108535.7|108485.7|108529.4|108479.4|29
1725983160000|2024-09-10 15:46:00|108535.6|108485.6|108522.4|108472.4|108535.9|108485.9|108522.4|108472.4|32
1725983170000|2024-09-10 15:46:10|108522.2|108472.2|108508.6|108458.6|108522.2|108472.2|108506.9|108456.9|56
1725983180000|2024-09-10 15:46:20|108508.9|108458.9|108512.9|108462.9|108513.8|108463.8|108508.9|108458.9|20
1725983190000|2024-09-10 15:46:30|108513|108463|108512.2|108462.2|108516.8|108466.8|108511.7|108461.7|27
1725983200000|2024-09-10 15:46:40|108512.7|108462.7|108513.4|108463.4|108514.8|108464.8|108512.4|108462.4|24
1725983210000|2024-09-10 15:46:50|108513.5|108463.5|108515.4|108465.4|108516.1|108466.1|108511.6|108461.6|28
1725983220000|2024-09-10 15:47:00|108515.2|108465.2|108514.4|108464.4|108516.9|108466.9|108513.9|108463.9|20
1725983230000|2024-09-10 15:47:10|108514.7|108464.7|108511.5|108461.5|108514.8|108464.8|108511.1|108461.1|21
1725983240000|2024-09-10 15:47:20|108511.4|108461.4|108514.6|108464.6|108516.1|108466.1|108511.2|108461.2|32
1725983250000|2024-09-10 15:47:30|108514.9|108464.9|108518.7|108468.7|108520.8|108470.8|108514.5|108464.5|47
1725983260000|2024-09-10 15:47:40|108518.4|108468.4|108515.3|108465.3|108519.9|108469.9|108511.8|108461.8|50
1725983270000|2024-09-10 15:47:50|108514.2|108464.2|108512.8|108462.8|108516|108466|108512.4|108462.4|28
1725983280000|2024-09-10 15:48:00|108512.4|108462.4|108513.4|108463.4|108516.8|108466.8|108511.3|108461.3|31
1725983290000|2024-09-10 15:48:10|108513.8|108463.8|108509.2|108459.2|108514.6|108464.6|108503.6|108453.6|49
1725983300000|2024-09-10 15:48:20|108509|108459|108511.1|108461.1|108513.7|108463.7|108508.9|108458.9|40
1725983310000|2024-09-10 15:48:30|108510.5|108460.5|108519|108469|108521.2|108471.2|108509.9|108459.9|42
1725983320000|2024-09-10 15:48:40|108519.5|108469.5|108510.6|108460.6|108521.4|108471.4|108510.6|108460.6|45
1725983330000|2024-09-10 15:48:50|108511.3|108461.3|108506.4|108456.4|108512.1|108462.1|108503.9|108453.9|35
1725983340000|2024-09-10 15:49:00|108507.5|108457.5|108506.7|108456.7|108509.7|108459.7|108505.8|108455.8|44
1725983350000|2024-09-10 15:49:10|108506.8|108456.8|108507|108457|108508.6|108458.6|108506.1|108456.1|22
1725983360000|2024-09-10 15:49:20|108507.2|108457.2|108508.3|108458.3|108508.5|108458.5|108505.5|108455.5|27
1725983370000|2024-09-10 15:49:30|108508.4|108458.4|108506.6|108456.6|108509.5|108459.5|108506.4|108456.4|31
1725983380000|2024-09-10 15:49:40|108506|108456|108500.6|108450.6|108506|108456|108500.6|108450.6|17
1725983390000|2024-09-10 15:49:50|108500.2|108450.2|108479.1|108429.1|108500.2|108450.2|108478.7|108428.7|28
1725983400000|2024-09-10 15:50:00|108479.3|108429.3|108494.5|108444.5|108494.8|108444.8|108479.3|108429.3|38
1725983410000|2024-09-10 15:50:10|108494.8|108444.8|108494.6|108444.6|108497|108447|108493.7|108443.7|41
1725983420000|2024-09-10 15:50:20|108494.4|108444.4|108512.1|108462.1|108512.4|108462.4|108494.4|108444.4|39
1725983430000|2024-09-10 15:50:30|108511.8|108461.8|108511.4|108461.4|108513|108463|108511.4|108461.4|19
1725983440000|2024-09-10 15:50:40|108511.8|108461.8|108510|108460|108511.8|108461.8|108509.8|108459.8|15
1725983450000|2024-09-10 15:50:50|108510.4|108460.4|108508.9|108458.9|108512.6|108462.6|108508.3|108458.3|15
1725983460000|2024-09-10 15:51:00|108509|108459|108501.3|108451.3|108509.7|108459.7|108501.3|108451.3|27
1725983470000|2024-09-10 15:51:10|108501.8|108451.8|108495.4|108445.4|108502.9|108452.9|108494.1|108444.1|35
1725983480000|2024-09-10 15:51:20|108494.8|108444.8|108493|108443|108502.5|108452.5|108493|108443|41
1725983490000|2024-09-10 15:51:30|108492.6|108442.6|108491.6|108441.6|108492.6|108442.6|108489.6|108439.6|21
1725983500000|2024-09-10 15:51:40|108492.2|108442.2|108507.7|108457.7|108517.1|108467.1|108491.6|108441.6|37
1725983510000|2024-09-10 15:51:50|108507.4|108457.4|108508|108458|108508.3|108458.3|108505.5|108455.5|17
1725983520000|2024-09-10 15:52:00|108507.6|108457.6|108502.8|108452.8|108507.6|108457.6|108500.4|108450.4|22
1725983530000|2024-09-10 15:52:10|108503.4|108453.4|108500.5|108450.5|108503.8|108453.8|108495.4|108445.4|32
1725983540000|2024-09-10 15:52:20|108499.6|108449.6|108499.5|108449.5|108499.6|108449.6|108493.7|108443.7|37
1725983550000|2024-09-10 15:52:30|108498.6|108448.6|108491.2|108441.2|108498.9|108448.9|108490.6|108440.6|39
1725983560000|2024-09-10 15:52:40|108491.5|108441.5|108478.6|108428.6|108491.5|108441.5|108478.1|108428.1|27
1725983570000|2024-09-10 15:52:50|108478.2|108428.2|108480.3|108430.3|108481.3|108431.3|108475.6|108425.6|30
1725983580000|2024-09-10 15:53:00|108480.5|108430.5|108483.5|108433.5|108485.9|108435.9|108479.9|108429.9|38
1725983590000|2024-09-10 15:53:10|108482.5|108432.5|108478.6|108428.6|108482.5|108432.5|108478.3|108428.3|11
1725983600000|2024-09-10 15:53:20|108478.8|108428.8|108484.8|108434.8|108486|108436|108478.8|108428.8|29
1725983610000|2024-09-10 15:53:30|108484.7|108434.7|108486|108436|108487.6|108437.6|108484.7|108434.7|18
1725983620000|2024-09-10 15:53:40|108485.7|108435.7|108505.4|108455.4|108505.4|108455.4|108485.7|108435.7|13
1725983630000|2024-09-10 15:53:50|108505.3|108455.3|108503.4|108453.4|108505.3|108455.3|108502.3|108452.3|15
1725983640000|2024-09-10 15:54:00|108503.1|108453.1|108490.5|108440.5|108503.9|108453.9|108485.8|108435.8|36
1725983650000|2024-09-10 15:54:10|108489.4|108439.4|108492.8|108442.8|108492.8|108442.8|108489.1|108439.1|22
1725983660000|2024-09-10 15:54:20|108493|108443|108493.6|108443.6|108494.7|108444.7|108493|108443|49
1725983670000|2024-09-10 15:54:30|108493.8|108443.8|108490|108440|108494.1|108444.1|108490|108440|21
1725983680000|2024-09-10 15:54:40|108489.5|108439.5|108518.1|108468.1|108518.1|108474.2|108489.3|108439.3|41
1725983690000|2024-09-10 15:54:50|108517.7|108467.7|108510.9|108460.9|108518|108468|108505.9|108455.9|39
1725983700000|2024-09-10 15:55:00|108511.2|108461.2|108512.8|108462.8|108513.6|108463.6|108508.5|108458.5|41
1725983710000|2024-09-10 15:55:10|108534.1|108484.1|108547.7|108497.7|108554.9|108504.9|108534.1|108484.1|32
1725983720000|2024-09-10 15:55:20|108547|108497|108550.5|108500.5|108552.4|108502.4|108546.6|108496.6|27
1725983730000|2024-09-10 15:55:30|108549.4|108499.4|108543|108493|108551.9|108501.9|108531.8|108481.8|35
1725983740000|2024-09-10 15:55:40|108543.5|108493.5|108547.4|108497.4|108551.8|108501.8|108543.2|108493.2|26
1725983750000|2024-09-10 15:55:50|108547.5|108497.5|108559.2|108509.2|108559.2|108509.2|108547.5|108497.5|33
1725983760000|2024-09-10 15:56:00|108557.9|108507.9|108568|108518|108568|108518|108556.1|108506.1|44
1725983770000|2024-09-10 15:56:10|108561.8|108511.8|108563.8|108513.8|108564.1|108514.1|108559.2|108509.2|23
1725983780000|2024-09-10 15:56:20|108563.4|108513.4|108555|108530|108568.3|108530.7|108555|108511.7|36
1725983790000|2024-09-10 15:56:30|108556.7|108531.7|108552.6|108527.6|108557.2|108532.2|108552.6|108527.6|18
1725983800000|2024-09-10 15:56:40|108552.8|108527.8|108552.1|108527.1|108553.9|108528.9|108552|108527|14
1725983810000|2024-09-10 15:56:50|108552.6|108527.6|108587.8|108537.8|108588.2|108540.3|108552.6|108514.1|43
1725983820000|2024-09-10 15:57:00|108588|108538|108588|108538|108588|108538|108556.5|108506.5|51
1725983830000|2024-09-10 15:57:10|108587.4|108537.4|108567.1|108517.1|108590.8|108543.2|108551|108501|66
1725983840000|2024-09-10 15:57:20|108565.6|108515.6|108564.4|108514.4|108574.4|108524.4|108552.6|108502.6|27
1725983850000|2024-09-10 15:57:30|108564.7|108514.7|108563.8|108513.8|108565.6|108515.6|108561.3|108511.3|35
1725983860000|2024-09-10 15:57:40|108563.2|108513.2|108551|108501|108563.2|108513.2|108550.9|108500.9|43
1725983870000|2024-09-10 15:57:50|108550.7|108500.7|108572.5|108522.5|108575|108525|108547.2|108497.2|23
1725983880000|2024-09-10 15:58:00|108573.1|108523.1|108558.5|108508.5|108576.7|108526.7|108555.8|108505.8|57
1725983890000|2024-09-10 15:58:10|108559.8|108509.8|108566.5|108516.5|108584.8|108534.8|108543.8|108493.8|57
1725983900000|2024-09-10 15:58:20|108565|108515|108547.1|108497.1|108571|108521|108546.5|108496.5|54
1725983910000|2024-09-10 15:58:30|108547.8|108497.8|108548.5|108498.5|108549.2|108499.2|108544|108494|29
1725983920000|2024-09-10 15:58:40|108548.7|108498.7|108551.1|108501.1|108553.8|108503.8|108542.9|108492.9|42
1725983930000|2024-09-10 15:58:50|108551.8|108501.8|108557.7|108507.7|108557.9|108507.9|108550.2|108500.2|38
1725983940000|2024-09-10 15:59:00|108555.3|108505.3|108550.5|108500.5|108558.5|108508.5|108547.4|108497.4|41
1725983950000|2024-09-10 15:59:10|108551.7|108501.7|108550.4|108500.4|108551.7|108501.7|108547.3|108497.3|38
1725983960000|2024-09-10 15:59:20|108551|108501|108549.2|108499.2|108553.4|108503.4|108547.2|108497.2|38
1725983970000|2024-09-10 15:59:30|108548.6|108498.6|108554.6|108504.6|108554.9|108504.9|108547.8|108497.8|49
1725983980000|2024-09-10 15:59:40|108555|108505|108559.7|108509.7|108560.1|108510.1|108554.7|108504.7|25
1725983990000|2024-09-10 15:59:50|108559.8|108509.8|108561.3|108511.3|108564|108514|108559.8|108509.8|20
1725984000000|2024-09-10 16:00:00|108561.9|108511.9|108565.5|108515.5|108570.4|108520.4|108561.9|108511.9|32
1725984010000|2024-09-10 16:00:10|108565.6|108515.6|108561.2|108511.2|108565.6|108515.6|108558.3|108508.3|21
1725984020000|2024-09-10 16:00:20|108560.1|108510.1|108562.8|108512.8|108562.8|108512.8|108557|108507|34
1725984030000|2024-09-10 16:00:30|108562.1|108512.1|108566.3|108516.3|108569|108519|108561.3|108511.3|32
1725984040000|2024-09-10 16:00:40|108565.9|108515.9|108600.5|108550.5|108615.6|108565.6|108561.9|108511.9|50
1725984050000|2024-09-10 16:00:50|108600.7|108550.7|108603|108553|108607.8|108557.8|108596.9|108546.9|42
1725984060000|2024-09-10 16:01:00|108603.8|108553.8|108604.8|108554.8|108605|108555|108599.2|108549.2|26
1725984070000|2024-09-10 16:01:10|108604.7|108554.7|108607.5|108557.5|108609|108559|108600.9|108550.9|40
1725984080000|2024-09-10 16:01:20|108607.9|108557.9|108602.7|108552.7|108608.3|108558.3|108601.9|108551.9|39
1725984090000|2024-09-10 16:01:30|108603.1|108553.1|108606|108556|108609.8|108559.8|108602.6|108552.6|28
1725984100000|2024-09-10 16:01:40|108607.2|108557.2|108607.8|108557.8|108612.7|108562.7|108606.2|108556.2|38
1725984110000|2024-09-10 16:01:50|108607.2|108557.2|108610.5|108560.5|108610.5|108560.5|108606.3|108556.3|25
1725984120000|2024-09-10 16:02:00|108610.7|108560.7|108610.2|108560.2|108611.5|108561.5|108609.6|108559.6|19
1725984130000|2024-09-10 16:02:10|108608.2|108558.2|108600.7|108550.7|108608.6|108558.6|108600.7|108550.7|33
1725984140000|2024-09-10 16:02:20|108600.3|108550.3|108597.2|108547.2|108600.3|108550.3|108597.2|108547.2|14
1725984150000|2024-09-10 16:02:30|108597.7|108547.7|108599.6|108549.6|108603.1|108553.1|108597.7|108547.7|20
1725984160000|2024-09-10 16:02:40|108599.5|108549.5|108600.8|108550.8|108600.8|108550.8|108599.5|108549.5|14
1725984170000|2024-09-10 16:02:50|108601.8|108551.8|108601.9|108551.9|108601.9|108551.9|108601.4|108551.4|4
1725984180000|2024-09-10 16:03:00|108602.2|108552.2|108608.2|108558.2|108610.2|108560.2|108601.9|108551.9|24
1725984190000|2024-09-10 16:03:10|108608.4|108558.4|108604.6|108554.6|108610.8|108560.8|108604.6|108554.6|21
1725984200000|2024-09-10 16:03:20|108603.2|108553.2|108603.7|108553.7|108607|108557|108602.9|108552.9|33
1725984210000|2024-09-10 16:03:30|108603.2|108553.2|108608.4|108558.4|108611.1|108561.1|108600.9|108550.9|48
1725984220000|2024-09-10 16:03:40|108609.2|108559.2|108612.4|108562.4|108612.4|108562.4|108608.9|108558.9|38
1725984230000|2024-09-10 16:03:50|108612.9|108562.9|108623.8|108573.8|108623.8|108573.8|108612.8|108562.8|44
1725984240000|2024-09-10 16:04:00|108624.4|108574.4|108625.6|108575.6|108628|108578|108622.5|108572.5|48
1725984250000|2024-09-10 16:04:10|108626.1|108576.1|108630.2|108580.2|108630.2|108580.2|108625.2|108575.2|42
1725984260000|2024-09-10 16:04:20|108629.8|108579.8|108631.4|108581.4|108632.6|108582.6|108629.6|108579.6|17
1725984270000|2024-09-10 16:04:30|108631.7|108581.7|108632.1|108582.1|108632.1|108582.1|108629.7|108579.7|10
1725984280000|2024-09-10 16:04:40|108632|108582|108637.7|108587.7|108637.7|108587.7|108631.8|108581.8|14
1725984290000|2024-09-10 16:04:50|108638.1|108588.1|108631.7|108581.7|108638.3|108588.3|108631.2|108581.2|35
1725984300000|2024-09-10 16:05:00|108632.3|108582.3|108632.9|108582.9|108637.6|108587.6|108632.3|108582.3|27
1725984310000|2024-09-10 16:05:10|108632.8|108582.8|108634.3|108584.3|108637.3|108587.3|108631.9|108581.9|24
1725984320000|2024-09-10 16:05:20|108634.8|108584.8|108637.8|108587.8|108637.9|108587.9|108634.8|108584.8|10
1725984330000|2024-09-10 16:05:30|108638.1|108588.1|108637.8|108587.8|108638.1|108588.1|108637.8|108587.8|4
1725984340000|2024-09-10 16:05:40|108638.1|108588.1|108638.9|108588.9|108638.9|108588.9|108637.4|108587.4|10
1725984350000|2024-09-10 16:05:50|108638.8|108588.8|108636.1|108586.1|108641|108591|108636.1|108586.1|11
1725984360000|2024-09-10 16:06:00|108635.3|108585.3|108628.9|108578.9|108636.3|108586.3|108628.7|108578.7|35
1725984370000|2024-09-10 16:06:10|108629.2|108579.2|108630.5|108580.5|108630.8|108580.8|108628.7|108578.7|23
1725984380000|2024-09-10 16:06:20|108630.4|108580.4|108627.9|108577.9|108633.7|108583.7|108626.3|108576.3|28
1725984390000|2024-09-10 16:06:30|108627.7|108577.7|108627.1|108577.1|108629.3|108579.3|108625.3|108575.3|33
1725984400000|2024-09-10 16:06:40|108626.5|108576.5|108620.6|108570.6|108626.5|108576.5|108620.4|108570.4|17
1725984410000|2024-09-10 16:06:50|108621.9|108571.9|108621.3|108571.3|108623.5|108573.5|108620.6|108570.6|25
1725984420000|2024-09-10 16:07:00|108620.7|108570.7|108603.1|108553.1|108620.7|108570.7|108602.9|108552.9|39
1725984430000|2024-09-10 16:07:10|108603.8|108553.8|108615.9|108565.9|108616.7|108566.7|108603|108553|49
1725984440000|2024-09-10 16:07:20|108615|108565|108614.4|108564.4|108615|108565|108611|108561|32
1725984450000|2024-09-10 16:07:30|108614.2|108564.2|108613.3|108563.3|108614.2|108564.2|108609.9|108559.9|29
1725984460000|2024-09-10 16:07:40|108613.4|108563.4|108613.3|108563.3|108614|108564|108612.5|108562.5|13
1725984470000|2024-09-10 16:07:50|108613|108563|108617|108567|108617.6|108567.6|108612.5|108562.5|21
1725984480000|2024-09-10 16:08:00|108616.5|108566.5|108616.3|108566.3|108620|108570|108615.5|108565.5|35
1725984490000|2024-09-10 16:08:10|108615.7|108565.7|108623.9|108573.9|108626.7|108576.7|108615.6|108565.6|42
1725984500000|2024-09-10 16:08:20|108623.6|108573.6|108625.5|108575.5|108625.5|108575.5|108622.3|108572.3|27
1725984510000|2024-09-10 16:08:30|108624.9|108574.9|108628|108578|108629.5|108579.5|108624.9|108574.9|14
1725984520000|2024-09-10 16:08:40|108628.3|108578.3|108633.8|108583.8|108634.9|108584.9|108628.2|108578.2|32
1725984530000|2024-09-10 16:08:50|108633.9|108583.9|108632.7|108582.7|108634.4|108584.4|108632.7|108582.7|25
1725984540000|2024-09-10 16:09:00|108633.1|108583.1|108627.3|108577.3|108633.1|108583.1|108627.3|108577.3|18
1725984550000|2024-09-10 16:09:10|108627.4|108577.4|108626.9|108576.9|108627.8|108577.8|108625.8|108575.8|13
1725984560000|2024-09-10 16:09:20|108626.7|108576.7|108627.5|108577.5|108628.3|108578.3|108626.7|108576.7|12
1725984570000|2024-09-10 16:09:30|108627.4|108577.4|108642.8|108592.8|108647.1|108597.1|108625.9|108575.9|59
1725984580000|2024-09-10 16:09:40|108642.7|108592.7|108639.5|108589.5|108645.1|108595.1|108638.4|108588.4|40
1725984590000|2024-09-10 16:09:50|108640.3|108590.3|108642.3|108592.3|108648.2|108598.2|108638.1|108588.1|42
1725984600000|2024-09-10 16:10:00|108641.6|108591.6|108637.2|108587.2|108644.3|108594.3|108636.5|108586.5|40
1725984610000|2024-09-10 16:10:10|108636.8|108586.8|108636.8|108586.8|108637.1|108587.1|108631.9|108581.9|38
1725984620000|2024-09-10 16:10:20|108636.4|108586.4|108636.4|108586.4|108637.3|108587.3|108635.7|108585.7|16
1725984630000|2024-09-10 16:10:30|108636.2|108586.2|108629.3|108579.3|108636.2|108586.2|108629|108579|25
1725984640000|2024-09-10 16:10:40|108629.5|108579.5|108627.7|108577.7|108629.7|108579.7|108625.5|108575.5|22
1725984650000|2024-09-10 16:10:50|108627.6|108577.6|108623|108573|108627.6|108577.6|108622.9|108572.9|17
1725984660000|2024-09-10 16:11:00|108622.7|108572.7|108618.6|108568.6|108623.2|108573.2|108618|108568|19
1725984670000|2024-09-10 16:11:10|108618.4|108568.4|108624.3|108574.3|108627|108577|108618.4|108568.4|38
1725984680000|2024-09-10 16:11:20|108626.8|108576.8|108620.8|108570.8|108627.6|108577.6|108620.5|108570.5|32
1725984690000|2024-09-10 16:11:30|108620.6|108570.6|108617|108567|108621.8|108571.8|108615.1|108565.1|25
1725984700000|2024-09-10 16:11:40|108616.4|108566.4|108606.9|108556.9|108617.4|108567.4|108606.7|108556.7|15
1725984710000|2024-09-10 16:11:50|108607.3|108557.3|108579.4|108529.4|108610.6|108560.6|108578.6|108528.6|48
1725984720000|2024-09-10 16:12:00|108579.5|108529.5|108584.7|108534.7|108587.4|108537.4|108578.4|108528.4|35
1725984730000|2024-09-10 16:12:10|108586.8|108536.8|108585.1|108535.1|108589.7|108539.7|108584.7|108534.7|35
1725984740000|2024-09-10 16:12:20|108585.3|108535.3|108589.4|108539.4|108593.5|108543.5|108582.6|108532.6|45
1725984750000|2024-09-10 16:12:30|108585.7|108535.7|108591.1|108541.1|108597.5|108547.5|108585.7|108535.7|24
1725984760000|2024-09-10 16:12:40|108590.9|108540.9|108592.9|108542.9|108592.9|108542.9|108590.9|108540.9|7
1725984770000|2024-09-10 16:12:50|108592.7|108542.7|108593|108543|108593.4|108543.4|108589.3|108539.3|30
1725984780000|2024-09-10 16:13:00|108593.1|108543.1|108589.5|108539.5|108593.1|108543.1|108589.5|108539.5|13
1725984790000|2024-09-10 16:13:10|108589.6|108539.6|108584.4|108534.4|108593|108543|108584.4|108534.4|26
1725984800000|2024-09-10 16:13:20|108585.3|108535.3|108582.1|108532.1|108585.3|108535.3|108577.7|108527.7|27
1725984810000|2024-09-10 16:13:30|108584.4|108534.4|108583.3|108533.3|108588.5|108538.5|108581.7|108531.7|24
1725984820000|2024-09-10 16:13:40|108582.2|108532.2|108582.8|108532.8|108583|108533|108582.2|108532.2|22
1725984830000|2024-09-10 16:13:50|108582.5|108532.5|108576.6|108526.6|108583.5|108533.5|108576.6|108526.6|23
1725984840000|2024-09-10 16:14:00|108577.3|108527.3|108567.7|108517.7|108577.3|108527.3|108564.7|108514.7|47
1725984850000|2024-09-10 16:14:10|108568.2|108518.2|108579.7|108529.7|108582.4|108532.4|108568.1|108518.1|46
1725984860000|2024-09-10 16:14:20|108580|108530|108581.9|108531.9|108582.2|108532.2|108580|108530|22
1725984870000|2024-09-10 16:14:30|108581.3|108531.3|108581.9|108531.9|108584.9|108534.9|108579.4|108529.4|25
1725984880000|2024-09-10 16:14:40|108582.2|108532.2|108587.1|108537.1|108588.4|108538.4|108582.2|108532.2|24
1725984890000|2024-09-10 16:14:50|108586.6|108536.6|108590.1|108540.1|108590.1|108540.1|108586.3|108536.3|17
1725984900000|2024-09-10 16:15:00|108591|108541|108589.4|108539.4|108591.7|108541.7|108588.2|108538.2|25
1725984910000|2024-09-10 16:15:10|108589|108539|108573|108523|108589|108539|108571.7|108521.7|38
1725984920000|2024-09-10 16:15:20|108574.7|108524.7|108572.4|108522.4|108574.7|108524.7|108572.4|108522.4|21
1725984930000|2024-09-10 16:15:30|108572.7|108522.7|108572.9|108522.9|108572.9|108522.9|108572.4|108522.4|11
1725984940000|2024-09-10 16:15:40|108572.7|108522.7|108573.8|108523.8|108575.2|108525.2|108572.7|108522.7|16
1725984950000|2024-09-10 16:15:50|108574|108524|108572.9|108522.9|108575.3|108525.3|108572.6|108522.6|19
1725984960000|2024-09-10 16:16:00|108573|108523|108581.3|108531.3|108581.4|108531.4|108552.3|108502.3|35
1725984970000|2024-09-10 16:16:10|108581.8|108531.8|108587.7|108537.7|108587.7|108537.7|108580.9|108530.9|24
1725984980000|2024-09-10 16:16:20|108587.5|108537.5|108586.6|108536.6|108588.1|108538.1|108586.6|108536.6|7
1725984990000|2024-09-10 16:16:30|108587.3|108537.3|108593.7|108543.7|108594.3|108544.3|108587.3|108537.3|16
1725985000000|2024-09-10 16:16:40|108594.1|108544.1|108590|108540|108594.1|108544.1|108589.5|108539.5|11
1725985010000|2024-09-10 16:16:50|108589.8|108539.8|108589.4|108539.4|108591.5|108541.5|108588.6|108538.6|16
1725985020000|2024-09-10 16:17:00|108589.2|108539.2|108593.1|108543.1|108593.1|108543.1|108588.6|108538.6|16
1725985030000|2024-09-10 16:17:10|108593.3|108543.3|108594.2|108544.2|108594.4|108544.4|108593.3|108543.3|7
1725985040000|2024-09-10 16:17:20|108594|108544|108593.6|108543.6|108594.8|108544.8|108593.6|108543.6|11
1725985050000|2024-09-10 16:17:30|108593.5|108543.5|108590.7|108540.7|108593.9|108543.9|108590.7|108540.7|14
1725985060000|2024-09-10 16:17:40|108590.8|108540.8|108591.6|108541.6|108593.1|108543.1|108590.8|108540.8|13
1725985070000|2024-09-10 16:17:50|108590.9|108540.9|108583.5|108533.5|108590.9|108540.9|108581.9|108531.9|14
1725985080000|2024-09-10 16:18:00|108584|108534|108585.1|108535.1|108586|108536|108584|108534|9
1725985090000|2024-09-10 16:18:10|108584.9|108534.9|108580.8|108530.8|108584.9|108534.9|108580.8|108530.8|18
1725985100000|2024-09-10 16:18:20|108581.3|108531.3|108581.6|108531.6|108582.4|108532.4|108578.3|108528.3|19
1725985110000|2024-09-10 16:18:30|108581.9|108531.9|108580.5|108530.5|108584.1|108534.1|108580.3|108530.3|17
1725985120000|2024-09-10 16:18:40|108580.4|108530.4|108586|108536|108598.4|108548.4|108580.4|108530.4|27
1725985130000|2024-09-10 16:18:50|108588.6|108538.6|108594|108544|108597.9|108547.9|108588.6|108538.6|29
1725985140000|2024-09-10 16:19:00|108593.7|108543.7|108586.9|108536.9|108593.7|108543.7|108583.5|108533.5|44
1725985150000|2024-09-10 16:19:10|108586.1|108536.1|108587.8|108537.8|108590.8|108540.8|108582.9|108532.9|34
1725985160000|2024-09-10 16:19:20|108586.1|108536.1|108583.8|108533.8|108588.8|108538.8|108583.7|108533.7|22
1725985170000|2024-09-10 16:19:30|108583.2|108533.2|108585.8|108535.8|108586|108536|108583.2|108533.2|13
1725985180000|2024-09-10 16:19:40|108585.7|108535.7|108583.5|108533.5|108585.7|108535.7|108582.1|108532.1|20
1725985190000|2024-09-10 16:19:50|108585|108535|108584.1|108534.1|108585|108535|108582.9|108532.9|23
1725985200000|2024-09-10 16:20:00|108584.7|108534.7|108588.1|108538.1|108588.1|108538.1|108582.7|108532.7|28
1725985210000|2024-09-10 16:20:10|108588.9|108538.9|108593|108543|108593.1|108543.1|108588.6|108538.6|22
1725985220000|2024-09-10 16:20:20|108593.4|108543.4|108593.6|108543.6|108594.5|108544.5|108592.9|108542.9|15
1725985230000|2024-09-10 16:20:30|108593.8|108543.8|108592|108542|108595.7|108545.7|108592|108542|28
1725985240000|2024-09-10 16:20:40|108592.2|108542.2|108593|108543|108593.6|108543.6|108591.5|108541.5|18
1725985250000|2024-09-10 16:20:50|108592.8|108542.8|108599.9|108549.9|108600.6|108550.6|108592.8|108542.8|26
1725985260000|2024-09-10 16:21:00|108599.2|108549.2|108596.5|108546.5|108599.2|108549.2|108590.4|108540.4|34
1725985270000|2024-09-10 16:21:10|108596.6|108546.6|108597.1|108547.1|108607|108557|108595.7|108545.7|23
1725985280000|2024-09-10 16:21:20|108597.3|108547.3|108601.5|108551.5|108601.5|108551.5|108595.5|108545.5|39
1725985290000|2024-09-10 16:21:30|108600.5|108550.5|108604.5|108554.5|108604.9|108554.9|108600.5|108550.5|19
1725985300000|2024-09-10 16:21:40|108605.1|108555.1|108605.6|108555.6|108605.9|108555.9|108604|108554|11
1725985310000|2024-09-10 16:21:50|108605.7|108555.7|108605.1|108555.1|108607.1|108557.1|108604.9|108554.9|28
1725985320000|2024-09-10 16:22:00|108605.6|108555.6|108588.9|108538.9|108607.2|108557.2|108588.3|108538.3|41
1725985330000|2024-09-10 16:22:10|108588.2|108538.2|108578.8|108528.8|108588.3|108538.3|108576.8|108526.8|37
1725985340000|2024-09-10 16:22:20|108578.6|108528.6|108586|108536|108586.5|108536.5|108577.3|108527.3|23
1725985350000|2024-09-10 16:22:30|108585.8|108535.8|108586|108536|108586|108536|108585.1|108535.1|17
1725985360000|2024-09-10 16:22:40|108586.3|108536.3|108591.1|108541.1|108592.7|108542.7|108586.3|108536.3|37
1725985370000|2024-09-10 16:22:50|108591.2|108541.2|108592.3|108542.3|108593.2|108543.2|108591|108541|14
1725985380000|2024-09-10 16:23:00|108592.5|108542.5|108592|108542|108592.9|108542.9|108590.5|108540.5|28
1725985390000|2024-09-10 16:23:10|108592.3|108542.3|108585.5|108535.5|108593|108543|108583.9|108533.9|26
1725985400000|2024-09-10 16:23:20|108585.6|108535.6|108581.3|108531.3|108585.6|108535.6|108581.3|108531.3|28
1725985410000|2024-09-10 16:23:30|108580.1|108530.1|108577.5|108527.5|108580.1|108530.1|108576.9|108526.9|27
1725985420000|2024-09-10 16:23:40|108577.9|108527.9|108578.2|108528.2|108578.7|108528.7|108576.4|108526.4|18
1725985430000|2024-09-10 16:23:50|108578.1|108528.1|108578.1|108528.1|108579.2|108529.2|108574.9|108524.9|31
1725985440000|2024-09-10 16:24:00|108578.3|108528.3|108576.2|108526.2|108578.3|108528.3|108576.2|108526.2|27
1725985450000|2024-09-10 16:24:10|108575.8|108525.8|108577.3|108527.3|108578.2|108528.2|108575.8|108525.8|14
1725985460000|2024-09-10 16:24:20|108578.3|108528.3|108577.8|108527.8|108581.6|108531.6|108576.9|108526.9|35
1725985470000|2024-09-10 16:24:30|108577.9|108527.9|108577|108527|108578.6|108528.6|108575.3|108525.3|21
1725985480000|2024-09-10 16:24:40|108576.5|108526.5|108575.6|108525.6|108578.4|108528.4|108575.6|108525.6|21
1725985490000|2024-09-10 16:24:50|108575|108525|108575.3|108525.3|108575.8|108525.8|108571.9|108521.9|16
1725985500000|2024-09-10 16:25:00|108576.3|108526.3|108574.8|108524.8|108577.1|108527.1|108572.8|108522.8|39
1725985510000|2024-09-10 16:25:10|108575.1|108525.1|108572.8|108522.8|108575.4|108525.4|108570.5|108520.5|40
1725985520000|2024-09-10 16:25:20|108573.1|108523.1|108570.2|108520.2|108573.1|108523.1|108566.6|108516.6|40
1725985530000|2024-09-10 16:25:30|108571.6|108521.6|108572|108522|108574.5|108524.5|108570.7|108520.7|34
1725985540000|2024-09-10 16:25:40|108571.9|108521.9|108570.4|108520.4|108573.1|108523.1|108570.4|108520.4|20
1725985550000|2024-09-10 16:25:50|108569|108519|108567.8|108517.8|108569|108519|108564.6|108514.6|35
1725985560000|2024-09-10 16:26:00|108567.5|108517.5|108567.2|108517.2|108570.4|108520.4|108566.8|108516.8|38
1725985570000|2024-09-10 16:26:10|108567.8|108517.8|108565.6|108515.6|108569.3|108519.3|108565.5|108515.5|33
1725985580000|2024-09-10 16:26:20|108566.2|108516.2|108565.6|108515.6|108566.2|108516.2|108564.9|108514.9|19
1725985590000|2024-09-10 16:26:30|108565.3|108515.3|108572|108522|108572|108522|108565.3|108515.3|32
1725985600000|2024-09-10 16:26:40|108572.5|108522.5|108572.9|108522.9|108575.7|108525.7|108572.5|108522.5|22
1725985610000|2024-09-10 16:26:50|108573.5|108523.5|108574.9|108524.9|108575|108525|108570.8|108520.8|36
1725985620000|2024-09-10 16:27:00|108575.8|108525.8|108575|108525|108577.9|108527.9|108572.9|108522.9|42
1725985630000|2024-09-10 16:27:10|108575.3|108525.3|108578.7|108528.7|108579|108529|108572.2|108522.2|37
1725985640000|2024-09-10 16:27:20|108578.1|108528.1|108576.9|108526.9|108578.8|108528.8|108576.9|108526.9|12
1725985650000|2024-09-10 16:27:30|108576.8|108526.8|108575.8|108525.8|108577.1|108527.1|108575.8|108525.8|14
1725985660000|2024-09-10 16:27:40|108576.4|108526.4|108576.5|108526.5|108578.3|108528.3|108575.5|108525.5|20
1725985670000|2024-09-10 16:27:50|108577.2|108527.2|108575.3|108525.3|108578.1|108528.1|108574.9|108524.9|30
1725985680000|2024-09-10 16:28:00|108576|108526|108578.5|108528.5|108579.5|108529.5|108574.5|108524.5|37
1725985690000|2024-09-10 16:28:10|108578.2|108528.2|108579.4|108529.4|108581.2|108531.2|108577.9|108527.9|30
1725985700000|2024-09-10 16:28:20|108580.1|108530.1|108578.1|108528.1|108580.4|108530.4|108577.3|108527.3|31
1725985710000|2024-09-10 16:28:30|108577.7|108527.7|108577.5|108527.5|108579|108529|108576.9|108526.9|29
1725985720000|2024-09-10 16:28:40|108577.2|108527.2|108585|108535|108585.1|108535.1|108577|108527|16
1725985730000|2024-09-10 16:28:50|108584.7|108534.7|108588.4|108538.4|108590.1|108540.1|108584.4|108534.4|24
1725985740000|2024-09-10 16:29:00|108588.7|108538.7|108583.6|108533.6|108588.9|108538.9|108583.6|108533.6|26
1725985750000|2024-09-10 16:29:10|108583|108533|108573.1|108523.1|108583|108533|108572.6|108522.6|31
1725985760000|2024-09-10 16:29:20|108572.4|108522.4|108577|108527|108577.6|108527.6|108571|108521|18
1725985770000|2024-09-10 16:29:30|108576.7|108526.7|108569.2|108519.2|108576.7|108526.7|108566.9|108516.9|24
1725985780000|2024-09-10 16:29:40|108569.5|108519.5|108569.7|108519.7|108570.6|108520.6|108568.3|108518.3|27
1725985790000|2024-09-10 16:29:50|108569.9|108519.9|108569.5|108519.5|108570.3|108520.3|108568.8|108518.8|17
1725985800000|2024-09-10 16:30:00|108569.4|108519.4|108571.6|108521.6|108573.9|108523.9|108567.8|108517.8|28
1725985810000|2024-09-10 16:30:10|108571.2|108521.2|108571.5|108521.5|108572.9|108522.9|108570.7|108520.7|18
1725985820000|2024-09-10 16:30:20|108571.7|108521.7|108571.3|108521.3|108571.7|108521.7|108570|108520|20
1725985830000|2024-09-10 16:30:30|108571|108521|108571.9|108521.9|108572.7|108522.7|108570.5|108520.5|10
1725985840000|2024-09-10 16:30:40|108571.6|108521.6|108572.9|108522.9|108573.1|108523.1|108570.4|108520.4|21
1725985850000|2024-09-10 16:30:50|108572.4|108522.4|108571.1|108521.1|108573.6|108523.6|108571.1|108521.1|20
1725985860000|2024-09-10 16:31:00|108571.4|108521.4|108569.1|108519.1|108572.3|108522.3|108568.4|108518.4|39
1725985870000|2024-09-10 16:31:10|108569.4|108519.4|108569.9|108519.9|108570.4|108520.4|108567.3|108517.3|39
1725985880000|2024-09-10 16:31:20|108569.5|108519.5|108576.9|108526.9|108579.8|108529.8|108569.5|108519.5|28
1725985890000|2024-09-10 16:31:30|108577.5|108527.5|108578.6|108528.6|108579|108529|108576.9|108526.9|15
1725985900000|2024-09-10 16:31:40|108579.1|108529.1|108578.6|108528.6|108579.5|108529.5|108577.3|108527.3|20
1725985910000|2024-09-10 16:31:50|108578.1|108528.1|108579.7|108529.7|108581.2|108531.2|108578.1|108528.1|34
1725985920000|2024-09-10 16:32:00|108580.3|108530.3|108577.3|108527.3|108582.5|108532.5|108576.6|108526.6|30
1725985930000|2024-09-10 16:32:10|108577.5|108527.5|108578.1|108528.1|108578.5|108528.5|108576.4|108526.4|20
1725985940000|2024-09-10 16:32:20|108577.8|108527.8|108578.8|108528.8|108580.1|108530.1|108576.8|108526.8|14
1725985950000|2024-09-10 16:32:30|108578.4|108528.4|108578.6|108528.6|108579.5|108529.5|108577.1|108527.1|21
1725985960000|2024-09-10 16:32:40|108578.7|108528.7|108571.9|108521.9|108578.7|108528.7|108571.9|108521.9|17
1725985970000|2024-09-10 16:32:50|108572.4|108522.4|108584.8|108534.8|108587|108537|108572.2|108522.2|54
1725985980000|2024-09-10 16:33:00|108583.2|108533.2|108574.2|108524.2|108583.2|108533.2|108573.1|108523.1|33
1725985990000|2024-09-10 16:33:10|108574.1|108524.1|108582.6|108532.6|108594|108544|108572.2|108522.2|27
1725986000000|2024-09-10 16:33:20|108582.3|108532.3|108606.2|108556.2|108606.2|108556.2|108582.3|108532.3|48
1725986010000|2024-09-10 16:33:30|108606.7|108556.7|108610.4|108560.4|108610.5|108560.5|108606.7|108556.7|38
1725986020000|2024-09-10 16:33:40|108610.5|108560.5|108613.1|108563.1|108613.4|108563.4|108610.1|108560.1|15
1725986030000|2024-09-10 16:33:50|108613.2|108563.2|108614.3|108564.3|108617.3|108567.3|108609.4|108559.4|46
1725986040000|2024-09-10 16:34:00|108615.2|108565.2|108589.5|108539.5|108615.3|108565.3|108589.5|108539.5|27
1725986050000|2024-09-10 16:34:10|108591.4|108541.4|108566.9|108516.9|108591.4|108541.4|108566.9|108516.9|26
1725986060000|2024-09-10 16:34:20|108566.6|108516.6|108569.6|108519.6|108569.6|108519.6|108566.4|108516.4|13
1725986070000|2024-09-10 16:34:30|108569|108519|108570.1|108520.1|108571.1|108521.1|108568|108518|40
1725986080000|2024-09-10 16:34:40|108569.4|108519.4|108567.7|108517.7|108570.7|108520.7|108567.1|108517.1|44
1725986090000|2024-09-10 16:34:50|108568|108518|108560.5|108510.5|108568|108518|108558.9|108508.9|32
1725986100000|2024-09-10 16:35:00|108560.3|108510.3|108559.5|108509.5|108565.8|108515.8|108559.1|108509.1|36
1725986110000|2024-09-10 16:35:10|108559.2|108509.2|108556.9|108506.9|108559.9|108509.9|108555.8|108505.8|30
1725986120000|2024-09-10 16:35:20|108557|108507|108564.8|108514.8|108564.8|108514.8|108554.8|108504.8|16
1725986130000|2024-09-10 16:35:30|108564.7|108514.7|108565.9|108515.9|108566|108516|108562.6|108512.6|15
1725986140000|2024-09-10 16:35:40|108566.3|108516.3|108565.5|108515.5|108566.3|108516.3|108562.6|108512.6|26
1725986150000|2024-09-10 16:35:50|108563.6|108513.6|108563.1|108513.1|108563.6|108513.6|108560.1|108510.1|17
1725986160000|2024-09-10 16:36:00|108562.5|108512.5|108563.4|108513.4|108563.4|108513.4|108559.8|108509.8|10
1725986170000|2024-09-10 16:36:10|108564|108514|108562.5|108512.5|108564.3|108514.3|108561.9|108511.9|20
1725986180000|2024-09-10 16:36:20|108561.6|108511.6|108557|108507|108561.6|108511.6|108557|108507|15
1725986190000|2024-09-10 16:36:30|108556.5|108506.5|108556|108506|108556.5|108506.5|108554|108504|9
1725986200000|2024-09-10 16:36:40|108555.7|108505.7|108547.5|108497.5|108555.7|108505.7|108543.8|108493.8|32
1725986210000|2024-09-10 16:36:50|108547.9|108497.9|108544.5|108494.5|108549.1|108499.1|108543.3|108493.3|16
1725986220000|2024-09-10 16:37:00|108543.9|108493.9|108544.8|108494.8|108545.5|108495.5|108543.7|108493.7|10
1725986230000|2024-09-10 16:37:10|108544.9|108494.9|108544|108494|108545.9|108495.9|108544|108494|16
1725986240000|2024-09-10 16:37:20|108543.6|108493.6|108544.2|108494.2|108544.5|108494.5|108543.2|108493.2|15
1725986250000|2024-09-10 16:37:30|108544.3|108494.3|108549.1|108499.1|108549.1|108499.1|108544.3|108494.3|8
1725986260000|2024-09-10 16:37:40|108549.4|108499.4|108549.9|108499.9|108551.9|108501.9|108549.3|108499.3|17
1725986270000|2024-09-10 16:37:50|108549.4|108499.4|108548.1|108498.1|108549.4|108499.4|108548|108498|11
1725986280000|2024-09-10 16:38:00|108547|108497|108543.3|108493.3|108548|108498|108543.3|108493.3|14
1725986290000|2024-09-10 16:38:10|108543.1|108493.1|108545.3|108495.3|108545.3|108495.3|108543.1|108493.1|14
1725986300000|2024-09-10 16:38:20|108546|108496|108548.6|108498.6|108548.6|108498.6|108546|108496|13
1725986310000|2024-09-10 16:38:30|108548.8|108498.8|108548.5|108498.5|108548.8|108498.8|108548.5|108498.5|6
1725986320000|2024-09-10 16:38:40|108548.7|108498.7|108552.1|108502.1|108552.1|108502.1|108548.7|108498.7|9
1725986330000|2024-09-10 16:38:50|108551.4|108501.4|108548.9|108498.9|108551.4|108501.4|108548.1|108498.1|18
1725986340000|2024-09-10 16:39:00|108544.6|108494.6|108541.7|108491.7|108545.8|108495.8|108540.8|108490.8|27
1725986350000|2024-09-10 16:39:10|108541.9|108491.9|108543.3|108493.3|108545.4|108495.4|108541.1|108491.1|26
1725986360000|2024-09-10 16:39:20|108543.6|108493.6|108540.3|108490.3|108544.6|108494.6|108539.7|108489.7|47
1725986370000|2024-09-10 16:39:30|108540.4|108490.4|108546.5|108496.5|108546.5|108496.5|108540.3|108490.3|17
1725986380000|2024-09-10 16:39:40|108546.6|108496.6|108550.6|108500.6|108551.9|108501.9|108546.2|108496.2|13
1725986390000|2024-09-10 16:39:50|108550.3|108500.3|108549.5|108499.5|108551.7|108501.7|108549.4|108499.4|18
1725986400000|2024-09-10 16:40:00|108548.8|108498.8|108545.2|108495.2|108549.3|108499.3|108545|108495|33
1725986410000|2024-09-10 16:40:10|108545.6|108495.6|108548.4|108498.4|108550.3|108500.3|108545.3|108495.3|20
1725986420000|2024-09-10 16:40:20|108549.2|108499.2|108532.6|108482.6|108551.4|108501.4|108529.7|108479.7|32
1725986430000|2024-09-10 16:40:30|108531.1|108481.1|108539.5|108489.5|108541.2|108491.2|108531.1|108481.1|24
1725986440000|2024-09-10 16:40:40|108540.7|108490.7|108535.7|108485.7|108542.6|108492.6|108535.7|108485.7|30
1725986450000|2024-09-10 16:40:50|108534.8|108484.8|108533.5|108483.5|108535.6|108485.6|108532.6|108482.6|18
1725986460000|2024-09-10 16:41:00|108532.8|108482.8|108529.8|108479.8|108533.4|108483.4|108529.8|108479.8|17
1725986470000|2024-09-10 16:41:10|108529.9|108479.9|108530.7|108480.7|108533|108483|108528.2|108478.2|27
1725986480000|2024-09-10 16:41:20|108531.1|108481.1|108531.5|108481.5|108533.3|108483.3|108528.3|108478.3|35
1725986490000|2024-09-10 16:41:30|108531.6|108481.6|108531.2|108481.2|108534.4|108484.4|108530.6|108480.6|22
1725986500000|2024-09-10 16:41:40|108531.5|108481.5|108529|108479|108533|108483|108529|108479|14
1725986510000|2024-09-10 16:41:50|108528.9|108478.9|108525.9|108475.9|108529.3|108479.3|108523.4|108473.4|34
1725986520000|2024-09-10 16:42:00|108525.3|108475.3|108519.3|108469.3|108526.4|108476.4|108516.6|108466.6|63
1725986530000|2024-09-10 16:42:10|108517.8|108467.8|108521.3|108471.3|108523.5|108473.5|108516.6|108466.6|65
1725986540000|2024-09-10 16:42:20|108520.4|108470.4|108518.5|108468.5|108526.3|108476.3|108517.4|108467.4|51
1725986550000|2024-09-10 16:42:30|108521.1|108471.1|108520.8|108470.8|108525.8|108475.8|108520|108470|37
1725986560000|2024-09-10 16:42:40|108520.7|108470.7|108521.3|108471.3|108523|108473|108519.6|108469.6|40
1725986570000|2024-09-10 16:42:50|108521.7|108471.7|108515.3|108465.3|108528.6|108478.6|108515.3|108465.3|44
1725986580000|2024-09-10 16:43:00|108515|108465|108520.1|108470.1|108520.7|108470.7|108510.5|108460.5|40
1725986590000|2024-09-10 16:43:10|108515.5|108465.5|108518.8|108468.8|108522.7|108472.7|108514.5|108464.5|38
1725986600000|2024-09-10 16:43:20|108521.7|108471.7|108520|108470|108522.5|108472.5|108518.3|108468.3|46
1725986610000|2024-09-10 16:43:30|108519.6|108469.6|108520|108470|108522.8|108472.8|108516.3|108466.3|61
1725986620000|2024-09-10 16:43:40|108520.5|108470.5|108515.3|108465.3|108521.7|108471.7|108511.9|108461.9|40
1725986630000|2024-09-10 16:43:50|108515.4|108465.4|108515.6|108465.6|108520.7|108470.7|108515.3|108465.3|32
1725986640000|2024-09-10 16:44:00|108515.7|108465.7|108517.9|108467.9|108522.8|108472.8|108510.6|108460.6|45
1725986650000|2024-09-10 16:44:10|108516.5|108466.5|108511.5|108461.5|108519|108469|108510.4|108460.4|51
1725986660000|2024-09-10 16:44:20|108511.4|108461.4|108509.8|108459.8|108516|108466|108508.6|108458.6|35
1725986670000|2024-09-10 16:44:30|108511.7|108461.7|108510.7|108460.7|108511.9|108461.9|108508|108458|24
1725986680000|2024-09-10 16:44:40|108512|108462|108509.2|108459.2|108513.8|108463.8|108508.3|108458.3|33
1725986690000|2024-09-10 16:44:50|108509.5|108459.5|108509.5|108459.5|108511.6|108461.6|108508|108458|27
1725986700000|2024-09-10 16:45:00|108511.4|108461.4|108511.8|108461.8|108515.1|108465.1|108508.9|108458.9|31
1725986710000|2024-09-10 16:45:10|108513.3|108463.3|108513.6|108463.6|108519|108469|108512|108462|43
1725986720000|2024-09-10 16:45:20|108513.5|108463.5|108513|108463|108516.6|108466.6|108511.5|108461.5|29
1725986730000|2024-09-10 16:45:30|108513.5|108463.5|108517.2|108467.2|108517.2|108467.2|108511.4|108461.4|33
1725986740000|2024-09-10 16:45:40|108512.4|108462.4|108510.9|108460.9|108518.1|108468.1|108509.8|108459.8|29
1725986750000|2024-09-10 16:45:50|108513|108463|108514.3|108464.3|108518.6|108468.6|108509|108459|23
1725986760000|2024-09-10 16:46:00|108511.5|108461.5|108515.8|108465.8|108517.4|108467.4|108511.5|108461.5|19
1725986770000|2024-09-10 16:46:10|108513.4|108463.4|108514.2|108464.2|108518.3|108468.3|108510.7|108460.7|34
1725986780000|2024-09-10 16:46:20|108514.1|108464.1|108515.1|108465.1|108517.2|108467.2|108514.1|108464.1|17
1725986790000|2024-09-10 16:46:30|108514.9|108464.9|108517.6|108467.6|108518.4|108468.4|108514.6|108464.6|17
1725986800000|2024-09-10 16:46:40|108517.1|108467.1|108519.1|108469.1|108520.9|108470.9|108517.1|108467.1|17
1725986810000|2024-09-10 16:46:50|108519.2|108469.2|108518.6|108468.6|108521.4|108471.4|108518.4|108468.4|26
1725986820000|2024-09-10 16:47:00|108523.6|108473.6|108532.3|108482.3|108534.7|108484.7|108523.6|108473.6|40
1725986830000|2024-09-10 16:47:10|108531.5|108481.5|108530.7|108480.7|108532.2|108482.2|108530.4|108480.4|15
1725986840000|2024-09-10 16:47:20|108531|108481|108532|108482|108533.4|108483.4|108530.9|108480.9|11
1725986850000|2024-09-10 16:47:30|108531.7|108481.7|108532.5|108482.5|108532.7|108482.7|108531.6|108481.6|14
1725986860000|2024-09-10 16:47:40|108532|108482|108533|108483|108533|108483|108532|108482|3
1725986870000|2024-09-10 16:47:50|108532.7|108482.7|108536.5|108486.5|108539.8|108489.8|108532.7|108482.7|24
1725986880000|2024-09-10 16:48:00|108537.3|108487.3|108538.5|108488.5|108543.2|108493.2|108536.3|108486.3|42
1725986890000|2024-09-10 16:48:10|108538.8|108488.8|108539.1|108489.1|108543.2|108493.2|108536|108486|45
1725986900000|2024-09-10 16:48:20|108539.2|108489.2|108538|108488|108544.1|108494.1|108533.8|108483.8|48
1725986910000|2024-09-10 16:48:30|108535.8|108485.8|108531.8|108481.8|108543|108493|108529.7|108479.7|30
1725986920000|2024-09-10 16:48:40|108531.4|108481.4|108530.4|108480.4|108536.5|108486.5|108525.8|108475.8|30
1725986930000|2024-09-10 16:48:50|108530|108480|108528.6|108478.6|108530.9|108480.9|108527.5|108477.5|14
1725986940000|2024-09-10 16:49:00|108527.8|108477.8|108531|108481|108531.9|108481.9|108527.8|108477.8|25
1725986950000|2024-09-10 16:49:10|108531.3|108481.3|108527.6|108477.6|108531.9|108481.9|108526.3|108476.3|25
1725986960000|2024-09-10 16:49:20|108526.7|108476.7|108529.7|108479.7|108533|108483|108526.4|108476.4|20
1725986970000|2024-09-10 16:49:30|108529.1|108479.1|108530.1|108480.1|108532.3|108482.3|108527|108477|29
1725986980000|2024-09-10 16:49:40|108530.3|108480.3|108531.9|108481.9|108534.6|108484.6|108530.3|108480.3|24
1725986990000|2024-09-10 16:49:50|108531.4|108481.4|108536.2|108486.2|108539.8|108489.8|108531.1|108481.1|25
1725987000000|2024-09-10 16:50:00|108536.4|108486.4|108535.1|108485.1|108536.4|108486.4|108532.9|108482.9|25
1725987010000|2024-09-10 16:50:10|108536.7|108486.7|108535.4|108485.4|108536.7|108486.7|108534|108484|11
1725987020000|2024-09-10 16:50:20|108537.1|108487.1|108537.1|108487.1|108537.7|108487.7|108536.2|108486.2|12
1725987030000|2024-09-10 16:50:30|108537.2|108487.2|108533.3|108483.3|108537.2|108487.2|108533.3|108483.3|30
1725987040000|2024-09-10 16:50:40|108532.8|108482.8|108534.7|108484.7|108537|108487|108531.3|108481.3|38
1725987050000|2024-09-10 16:50:50|108535.8|108485.8|108535.6|108485.6|108538.6|108488.6|108532.7|108482.7|20
1725987060000|2024-09-10 16:51:00|108535.2|108485.2|108537.8|108487.8|108539.8|108489.8|108534.8|108484.8|27
1725987070000|2024-09-10 16:51:10|108537|108487|108534.7|108484.7|108539.6|108489.6|108533.8|108483.8|28
1725987080000|2024-09-10 16:51:20|108538|108488|108538.3|108488.3|108540.6|108490.6|108536.3|108486.3|13
1725987090000|2024-09-10 16:51:30|108537.9|108487.9|108540.3|108490.3|108540.3|108490.3|108535.1|108485.1|24
1725987100000|2024-09-10 16:51:40|108540.9|108490.9|108533.3|108483.3|108541.5|108491.5|108531.6|108481.6|45
1725987110000|2024-09-10 16:51:50|108532.1|108482.1|108528.6|108478.6|108532.6|108482.6|108528.1|108478.1|33
1725987120000|2024-09-10 16:52:00|108528.4|108478.4|108521.7|108471.7|108528.4|108478.4|108521.7|108471.7|47
1725987130000|2024-09-10 16:52:10|108522.8|108472.8|108521.6|108471.6|108523|108473|108520.2|108470.2|27
1725987140000|2024-09-10 16:52:20|108521.7|108471.7|108521.2|108471.2|108523|108473|108518.5|108468.5|39
1725987150000|2024-09-10 16:52:30|108520.9|108470.9|108522.9|108472.9|108523.3|108473.3|108518.7|108468.7|36
1725987160000|2024-09-10 16:52:40|108520.1|108470.1|108519.5|108469.5|108524.4|108474.4|108518.6|108468.6|44
1725987170000|2024-09-10 16:52:50|108520.3|108470.3|108520.7|108470.7|108522.1|108472.1|108516.4|108466.4|32
1725987180000|2024-09-10 16:53:00|108519.6|108469.6|108523.7|108473.7|108523.7|108473.7|108518.9|108468.9|40
1725987190000|2024-09-10 16:53:10|108523.5|108473.5|108520.2|108470.2|108524.2|108474.2|108519.1|108469.1|32
1725987200000|2024-09-10 16:53:20|108521.3|108471.3|108519.3|108469.3|108522|108472|108517.3|108467.3|48
1725987210000|2024-09-10 16:53:30|108520.1|108470.1|108521.4|108471.4|108521.5|108471.5|108517.8|108467.8|37
1725987220000|2024-09-10 16:53:40|108522.4|108472.4|108518|108468|108522.4|108472.4|108518|108468|31
1725987230000|2024-09-10 16:53:50|108518.8|108468.8|108516.4|108466.4|108519.5|108469.5|108516.3|108466.3|16
1725987240000|2024-09-10 16:54:00|108517.9|108467.9|108516.4|108466.4|108521.8|108471.8|108514.8|108464.8|39
1725987250000|2024-09-10 16:54:10|108491.7|108441.7|108487.6|108437.6|108491.7|108441.7|108472.4|108422.4|58
1725987260000|2024-09-10 16:54:20|108487.9|108437.9|108482.6|108432.6|108490.1|108440.1|108482.4|108432.4|42
1725987270000|2024-09-10 16:54:30|108487.3|108437.3|108486.9|108436.9|108487.3|108437.3|108482.5|108432.5|31
1725987280000|2024-09-10 16:54:40|108485.2|108435.2|108482.5|108432.5|108486.4|108436.4|108480.2|108430.2|36
1725987290000|2024-09-10 16:54:50|108482.7|108432.7|108478.4|108428.4|108482.7|108432.7|108478.4|108428.4|14
1725987300000|2024-09-10 16:55:00|108476.3|108426.3|108480.8|108430.8|108483.4|108433.4|108476.3|108426.3|30
1725987310000|2024-09-10 16:55:10|108480.3|108430.3|108480.9|108430.9|108481.9|108431.9|108478.1|108428.1|21
1725987320000|2024-09-10 16:55:20|108480.2|108430.2|108480.7|108430.7|108485|108435|108479.2|108429.2|35
1725987330000|2024-09-10 16:55:30|108481|108431|108482.4|108432.4|108482.7|108432.7|108480.5|108430.5|17
1725987340000|2024-09-10 16:55:40|108482.7|108432.7|108481.5|108431.5|108483.7|108433.7|108481.5|108431.5|13
1725987350000|2024-09-10 16:55:50|108483.4|108433.4|108483.7|108433.7|108484|108434|108482.1|108432.1|8
1725987360000|2024-09-10 16:56:00|108483.3|108433.3|108483.8|108433.8|108486.4|108436.4|108483.1|108433.1|17
1725987370000|2024-09-10 16:56:10|108483.7|108433.7|108487.1|108437.1|108487.3|108437.3|108483.7|108433.7|15
1725987380000|2024-09-10 16:56:20|108486.4|108436.4|108483.9|108433.9|108487.5|108437.5|108483.2|108433.2|21
1725987390000|2024-09-10 16:56:30|108483.7|108433.7|108483.3|108433.3|108483.7|108433.7|108483.3|108433.3|7
1725987400000|2024-09-10 16:56:40|108483.1|108433.1|108481.6|108431.6|108483.5|108433.5|108481.2|108431.2|22
1725987410000|2024-09-10 16:56:50|108481.4|108431.4|108480.6|108430.6|108481.4|108431.4|108479.8|108429.8|17
1725987420000|2024-09-10 16:57:00|108480.2|108430.2|108479.3|108429.3|108480.7|108430.7|108478.7|108428.7|22
1725987430000|2024-09-10 16:57:10|108479.2|108429.2|108477.1|108427.1|108481.5|108431.5|108476.1|108426.1|25
1725987440000|2024-09-10 16:57:20|108477.8|108427.8|108480.8|108430.8|108480.8|108430.8|108475.8|108425.8|32
1725987450000|2024-09-10 16:57:30|108481|108431|108482.7|108432.7|108483.3|108433.3|108480.8|108430.8|18
1725987460000|2024-09-10 16:57:40|108481.9|108431.9|108484|108434|108484.8|108434.8|108481.9|108431.9|12
1725987470000|2024-09-10 16:57:50|108483.6|108433.6|108485.7|108435.7|108486.5|108436.5|108483.6|108433.6|40
1725987480000|2024-09-10 16:58:00|108486.7|108436.7|108486.7|108436.7|108486.7|108436.7|108483.3|108433.3|23
1725987490000|2024-09-10 16:58:10|108487.2|108437.2|108487.8|108437.8|108489.7|108439.7|108486.1|108436.1|31
1725987500000|2024-09-10 16:58:20|108487|108437|108487.5|108437.5|108488.7|108438.7|108484.6|108434.6|32
1725987510000|2024-09-10 16:58:30|108487.8|108437.8|108476.9|108426.9|108487.8|108437.8|108476.9|108426.9|32
1725987520000|2024-09-10 16:58:40|108476.6|108426.6|108477.4|108427.4|108480.9|108430.9|108475.2|108425.2|35
1725987530000|2024-09-10 16:58:50|108478.1|108428.1|108476.6|108426.6|108482.1|108432.1|108476.1|108426.1|40
1725987540000|2024-09-10 16:59:00|108476.3|108426.3|108477|108427|108478.2|108428.2|108475.4|108425.4|49
1725987550000|2024-09-10 16:59:10|108475.4|108425.4|108480.7|108430.7|108482.5|108432.5|108475.4|108425.4|41
1725987560000|2024-09-10 16:59:20|108481|108431|108482.8|108432.8|108482.8|108432.8|108480|108430|12
1725987570000|2024-09-10 16:59:30|108483.1|108433.1|108487|108437|108487|108437|108482.4|108432.4|12
1725987580000|2024-09-10 16:59:40|108487.3|108437.3|108495.3|108445.3|108495.5|108445.5|108487.3|108437.3|25
1725987590000|2024-09-10 16:59:50|108494.6|108444.6|108492.8|108442.8|108496.1|108446.1|108491.2|108441.2|31
1725987600000|2024-09-10 17:00:00|108493.3|108443.3|108489.6|108439.6|108508.1|108458.1|108478.9|108428.9|52
1725987610000|2024-09-10 17:00:10|108489|108439|108487.4|108437.4|108489.8|108439.8|108485.7|108435.7|11
1725987620000|2024-09-10 17:00:20|108487.6|108437.6|108488.1|108438.1|108489.5|108439.5|108486.2|108436.2|14
1725987630000|2024-09-10 17:00:30|108485.8|108435.8|108494.2|108444.2|108496.5|108446.5|108485.8|108435.8|36
1725987640000|2024-09-10 17:00:40|108493.8|108443.8|108493.4|108443.4|108495|108445|108491.7|108441.7|39
1725987650000|2024-09-10 17:00:50|108492.9|108442.9|108490.7|108440.7|108493.7|108443.7|108489.7|108439.7|32
1725987660000|2024-09-10 17:01:00|108491.1|108441.1|108489.5|108439.5|108494.4|108444.4|108488.8|108438.8|46
1725987670000|2024-09-10 17:01:10|108489.1|108439.1|108488.9|108438.9|108491.1|108441.1|108485.5|108435.5|55
1725987680000|2024-09-10 17:01:20|108488|108438|108490.4|108440.4|108492.1|108442.1|108487.5|108437.5|56
1725987690000|2024-09-10 17:01:30|108489.9|108439.9|108490.5|108440.5|108491.9|108441.9|108487|108437|55
1725987700000|2024-09-10 17:01:40|108488.4|108438.4|108499.5|108449.5|108499.5|108449.5|108488.4|108438.4|37
1725987710000|2024-09-10 17:01:50|108496.9|108446.9|108492.2|108442.2|108497.7|108447.7|108492.2|108442.2|35
1725987720000|2024-09-10 17:02:00|108490.9|108440.9|108487.3|108437.3|108499.4|108449.4|108482.9|108432.9|49
1725987730000|2024-09-10 17:02:10|108488.6|108438.6|108488.3|108438.3|108492.7|108442.7|108487.5|108437.5|49
1725987740000|2024-09-10 17:02:20|108487.8|108437.8|108489.5|108439.5|108492.4|108442.4|108481.1|108431.1|38
1725987750000|2024-09-10 17:02:30|108489.1|108439.1|108489.4|108439.4|108493.7|108443.7|108488.8|108438.8|26
1725987760000|2024-09-10 17:02:40|108487.4|108437.4|108490.2|108440.2|108495.7|108445.7|108483.6|108433.6|59
1725987770000|2024-09-10 17:02:50|108488.1|108438.1|108485.3|108435.3|108490.4|108440.4|108482.8|108432.8|43
1725987780000|2024-09-10 17:03:00|108485.8|108435.8|108485.1|108435.1|108486.3|108436.3|108484|108434|30
1725987790000|2024-09-10 17:03:10|108484.5|108434.5|108486.8|108436.8|108486.8|108436.8|108483.8|108433.8|20
1725987800000|2024-09-10 17:03:20|108486.4|108436.4|108485.6|108435.6|108487.8|108437.8|108485.6|108435.6|33
1725987810000|2024-09-10 17:03:30|108485.4|108435.4|108473.6|108423.6|108485.4|108435.4|108473.2|108423.2|40
1725987820000|2024-09-10 17:03:40|108473.2|108423.2|108476.4|108426.4|108479.2|108429.2|108473.2|108423.2|39
1725987830000|2024-09-10 17:03:50|108475.4|108425.4|108479|108429|108479.8|108429.8|108475.4|108425.4|35
1725987840000|2024-09-10 17:04:00|108477.2|108427.2|108478.5|108428.5|108479.1|108429.1|108476.5|108426.5|23
1725987850000|2024-09-10 17:04:10|108478|108428|108473.1|108423.1|108478|108428|108469.6|108419.6|45
1725987860000|2024-09-10 17:04:20|108469.8|108419.8|108471.3|108421.3|108474.1|108424.1|108468.5|108418.5|34
1725987870000|2024-09-10 17:04:30|108469.6|108419.6|108475.4|108425.4|108478.8|108428.8|108469.6|108419.6|21
1725987880000|2024-09-10 17:04:40|108476.9|108426.9|108478.8|108428.8|108481.1|108431.1|108472.8|108422.8|38
1725987890000|2024-09-10 17:04:50|108477.3|108427.3|108472.6|108422.6|108477.3|108427.3|108471|108421|39
1725987900000|2024-09-10 17:05:00|108482.4|108432.4|108487|108437|108492.7|108442.7|108482.4|108432.4|44
1725987910000|2024-09-10 17:05:10|108486.2|108436.2|108474.6|108424.6|108486.2|108436.2|108474.1|108424.1|24
1725987920000|2024-09-10 17:05:20|108476.1|108426.1|108485.7|108435.7|108487.4|108437.4|108472.8|108422.8|40
1725987930000|2024-09-10 17:05:30|108485.8|108435.8|108484.3|108434.3|108485.8|108435.8|108484.3|108434.3|9
1725987940000|2024-09-10 17:05:40|108483.3|108433.3|108478.3|108428.3|108483.3|108433.3|108478|108428|33
1725987950000|2024-09-10 17:05:50|108479.2|108429.2|108475.2|108425.2|108482|108432|108473.1|108423.1|39
1725987960000|2024-09-10 17:06:00|108473.3|108423.3|108475.6|108425.6|108477.4|108427.4|108471.9|108421.9|25
1725987970000|2024-09-10 17:06:10|108475.1|108425.1|108475.5|108425.5|108482.6|108432.6|108470.1|108420.1|58
1725987980000|2024-09-10 17:06:20|108474|108424|108472.6|108422.6|108477.2|108427.2|108471.4|108421.4|35
1725987990000|2024-09-10 17:06:30|108472.4|108422.4|108474|108424|108475.7|108425.7|108472.4|108422.4|24
1725988000000|2024-09-10 17:06:40|108473.1|108423.1|108472.3|108422.3|108473.1|108423.1|108471.6|108421.6|17
1725988010000|2024-09-10 17:06:50|108470.8|108420.8|108470|108420|108471.4|108421.4|108469.5|108419.5|15
1725988020000|2024-09-10 17:07:00|108470.8|108420.8|108471.7|108421.7|108472|108422|108469.4|108419.4|20
1725988030000|2024-09-10 17:07:10|108471.9|108421.9|108470.4|108420.4|108472.3|108422.3|108469.8|108419.8|14
1725988040000|2024-09-10 17:07:20|108468.3|108418.3|108472.3|108422.3|108473.5|108423.5|108468.3|108418.3|24
1725988050000|2024-09-10 17:07:30|108471.8|108421.8|108464.7|108414.7|108475.4|108425.4|108464.6|108414.6|31
1725988060000|2024-09-10 17:07:40|108465.1|108415.1|108456.3|108406.3|108466.4|108416.4|108456.1|108406.1|45
1725988070000|2024-09-10 17:07:50|108455.6|108405.6|108460|108410|108462.2|108412.2|108453.1|108403.1|37
1725988080000|2024-09-10 17:08:00|108459.6|108409.6|108457.2|108407.2|108459.9|108409.9|108455|108405|13
1725988090000|2024-09-10 17:08:10|108457.4|108407.4|108457.2|108407.2|108457.4|108407.4|108456.9|108406.9|8
1725988100000|2024-09-10 17:08:20|108457.3|108407.3|108458.2|108408.2|108458.8|108408.8|108456.5|108406.5|9
1725988110000|2024-09-10 17:08:30|108458|108408|108459|108409|108459|108409|108457.3|108407.3|13
1725988120000|2024-09-10 17:08:40|108458|108408|108458.9|108408.9|108459.8|108409.8|108457.3|108407.3|35
1725988130000|2024-09-10 17:08:50|108458.2|108408.2|108459.2|108409.2|108459.7|108409.7|108458|108408|18
1725988140000|2024-09-10 17:09:00|108456.9|108406.9|108458.2|108408.2|108459.1|108409.1|108455.4|108405.4|17
1725988150000|2024-09-10 17:09:10|108458.1|108408.1|108454.9|108404.9|108458.6|108408.6|108453.8|108403.8|20
1725988160000|2024-09-10 17:09:20|108454.1|108404.1|108456.5|108406.5|108456.9|108406.9|108452.9|108402.9|22
1725988170000|2024-09-10 17:09:30|108456.1|108406.1|108461.3|108411.3|108461.6|108411.6|108455.8|108405.8|19
1725988180000|2024-09-10 17:09:40|108461.6|108411.6|108462.5|108412.5|108462.5|108412.5|108460.5|108410.5|16
1725988190000|2024-09-10 17:09:50|108462.8|108412.8|108454.1|108404.1|108462.8|108412.8|108454.1|108404.1|32
1725988200000|2024-09-10 17:10:00|108453.3|108403.3|108457.2|108407.2|108457.7|108407.7|108453.3|108403.3|29
1725988210000|2024-09-10 17:10:10|108458|108408|108457.2|108407.2|108458|108408|108454.7|108404.7|34
1725988220000|2024-09-10 17:10:20|108456.7|108406.7|108454.8|108404.8|108456.7|108406.7|108452.9|108402.9|19
1725988230000|2024-09-10 17:10:30|108455.3|108405.3|108451.5|108401.5|108455.5|108405.5|108451.2|108401.2|28
1725988240000|2024-09-10 17:10:40|108451.4|108401.4|108451.1|108401.1|108451.6|108401.6|108451.1|108401.1|5
1725988250000|2024-09-10 17:10:50|108451.4|108401.4|108457.9|108407.9|108457.9|108407.9|108450.5|108400.5|12
1725988260000|2024-09-10 17:11:00|108455.2|108405.2|108446.9|108396.9|108456.6|108406.6|108446.9|108396.9|22
1725988270000|2024-09-10 17:11:10|108447.3|108397.3|108438.4|108388.4|108447.3|108397.3|108433.9|108383.9|46
1725988280000|2024-09-10 17:11:20|108436.8|108386.8|108441.5|108391.5|108444.2|108394.2|108435.3|108385.3|69
1725988290000|2024-09-10 17:11:30|108444|108394|108438.8|108388.8|108444|108394|108436.5|108386.5|34
1725988300000|2024-09-10 17:11:40|108437.3|108387.3|108438.2|108388.2|108438.9|108388.9|108436.3|108386.3|29
1725988310000|2024-09-10 17:11:50|108437.8|108387.8|108439.1|108389.1|108441.9|108391.9|108437.5|108387.5|59
1725988320000|2024-09-10 17:12:00|108438.2|108388.2|108441.2|108391.2|108445.6|108395.6|108438|108388|34
1725988330000|2024-09-10 17:12:10|108441.5|108391.5|108441.1|108391.1|108445.1|108395.1|108440.1|108390.1|36
1725988340000|2024-09-10 17:12:20|108441|108391|108436.5|108386.5|108442.5|108392.5|108435.7|108385.7|73
1725988350000|2024-09-10 17:12:30|108437.2|108387.2|108436.8|108386.8|108438.7|108388.7|108435.1|108385.1|59
1725988360000|2024-09-10 17:12:40|108436.4|108386.4|108436.2|108386.2|108438.5|108388.5|108434.9|108384.9|64
1725988370000|2024-09-10 17:12:50|108436.9|108386.9|108437.5|108387.5|108438.4|108388.4|108433.9|108383.9|42
1725988380000|2024-09-10 17:13:00|108438.2|108388.2|108435.7|108385.7|108441|108391|108435.7|108385.7|69
1725988390000|2024-09-10 17:13:10|108436.8|108386.8|108442.8|108392.8|108444.1|108394.1|108436.1|108386.1|67
1725988400000|2024-09-10 17:13:20|108441.6|108391.6|108438.3|108388.3|108441.6|108391.6|108437.6|108387.6|27
1725988410000|2024-09-10 17:13:30|108439.6|108389.6|108438.4|108388.4|108442.7|108392.7|108437.9|108387.9|45
1725988420000|2024-09-10 17:13:40|108438.9|108388.9|108441.6|108391.6|108447.6|108397.6|108438.1|108388.1|48
1725988430000|2024-09-10 17:13:50|108441.3|108391.3|108446.9|108396.9|108450.4|108400.4|108441.3|108391.3|41
1725988440000|2024-09-10 17:14:00|108447.4|108397.4|108446|108396|108449.5|108399.5|108439.1|108389.1|53
1725988450000|2024-09-10 17:14:10|108445.5|108395.5|108446.1|108396.1|108449|108399|108441.2|108391.2|43
1725988460000|2024-09-10 17:14:20|108447|108397|108454.1|108404.1|108454.1|108404.1|108445.2|108395.2|25
1725988470000|2024-09-10 17:14:30|108453.4|108403.4|108466.9|108416.9|108470.1|108420.1|108453.4|108403.4|45
1725988480000|2024-09-10 17:14:40|108467.1|108417.1|108470.5|108420.5|108471.8|108421.8|108466.9|108416.9|40
1725988490000|2024-09-10 17:14:50|108469.1|108419.1|108474.4|108424.4|108475.3|108425.3|108462.5|108412.5|60
1725988500000|2024-09-10 17:15:00|108475|108425|108467.3|108417.3|108475|108425|108467.3|108417.3|38
1725988510000|2024-09-10 17:15:10|108466.9|108416.9|108463.9|108413.9|108469.4|108419.4|108458.9|108408.9|53
1725988520000|2024-09-10 17:15:20|108463.2|108413.2|108461|108411|108463.2|108413.2|108455.6|108405.6|39
1725988530000|2024-09-10 17:15:30|108460.9|108410.9|108455.3|108405.3|108462.2|108412.2|108449.4|108399.4|46
1725988540000|2024-09-10 17:15:40|108454.2|108404.2|108452.7|108402.7|108456.5|108406.5|108447.1|108397.1|33
1725988550000|2024-09-10 17:15:50|108451.9|108401.9|108458.8|108408.8|108458.8|108408.8|108445.2|108395.2|50
1725988560000|2024-09-10 17:16:00|108459.2|108409.2|108459.2|108409.2|108462.3|108412.3|108453.6|108403.6|49
1725988570000|2024-09-10 17:16:10|108455.3|108405.3|108455.1|108405.1|108459.7|108409.7|108452.9|108402.9|30
1725988580000|2024-09-10 17:16:20|108455.8|108405.8|108456.1|108406.1|108456.9|108406.9|108453.6|108403.6|32
1725988590000|2024-09-10 17:16:30|108456.4|108406.4|108435.4|108385.4|108457.5|108407.5|108424.1|108374.1|50
1725988600000|2024-09-10 17:16:40|108436.8|108386.8|108433|108383|108439.1|108389.1|108421.3|108371.3|69
1725988610000|2024-09-10 17:16:50|108434.4|108384.4|108430.5|108380.5|108435.8|108385.8|108424.9|108374.9|61
1725988620000|2024-09-10 17:17:00|108430|108380|108420.3|108370.3|108432.9|108382.9|108407.3|108357.3|72
1725988630000|2024-09-10 17:17:10|108424.2|108374.2|108420.6|108370.6|108425.8|108375.8|108407.8|108357.8|71
1725988640000|2024-09-10 17:17:20|108420.1|108370.1|108419.6|108369.6|108422.6|108372.6|108416.4|108366.4|61
1725988650000|2024-09-10 17:17:30|108418.9|108368.9|108418.7|108368.7|108420.4|108370.4|108415.4|108365.4|65
1725988660000|2024-09-10 17:17:40|108418.2|108368.2|108416.1|108366.1|108418.3|108368.3|108413.8|108363.8|62
1725988670000|2024-09-10 17:17:50|108417.2|108367.2|108418.2|108368.2|108419.9|108369.9|108415.5|108365.5|54
1725988680000|2024-09-10 17:18:00|108418.6|108368.6|108416.8|108366.8|108421.6|108371.6|108415.6|108365.6|62
1725988690000|2024-09-10 17:18:10|108418|108368|108421.7|108371.7|108423.5|108373.5|108416.5|108366.5|46
1725988700000|2024-09-10 17:18:20|108422.4|108372.4|108426.9|108376.9|108429.5|108379.5|108400.4|108350.4|67
1725988710000|2024-09-10 17:18:30|108426.2|108376.2|108422.7|108372.7|108428.8|108378.8|108416.9|108366.9|59
1725988720000|2024-09-10 17:18:40|108425.4|108375.4|108424.1|108374.1|108430.4|108380.4|108417.2|108367.2|68
1725988730000|2024-09-10 17:18:50|108424.2|108374.2|108426.3|108376.3|108431.8|108381.8|108417.9|108367.9|55
1725988740000|2024-09-10 17:19:00|108426.5|108376.5|108436.4|108386.4|108437.8|108387.8|108425.9|108375.9|58
1725988750000|2024-09-10 17:19:10|108434.9|108384.9|108438.9|108388.9|108439.3|108389.3|108434.9|108384.9|21
1725988760000|2024-09-10 17:19:20|108439.1|108389.1|108440.8|108390.8|108440.8|108390.8|108439.1|108389.1|13
1725988770000|2024-09-10 17:19:30|108445.7|108395.7|108448.4|108398.4|108448.7|108398.7|108443.3|108393.3|33
1725988780000|2024-09-10 17:19:40|108448.5|108398.5|108445.6|108395.6|108449.9|108399.9|108444.7|108394.7|25
1725988790000|2024-09-10 17:19:50|108445|108395|108444.9|108394.9|108447.1|108397.1|108442.2|108392.2|34
1725988800000|2024-09-10 17:20:00|108445.2|108395.2|108441.3|108391.3|108447.5|108397.5|108437.1|108387.1|62
1725988810000|2024-09-10 17:20:10|108441.9|108391.9|108441.2|108391.2|108441.9|108391.9|108438.2|108388.2|61
1725988820000|2024-09-10 17:20:20|108440.8|108390.8|108445.2|108395.2|108446.3|108396.3|108440.1|108390.1|44
1725988830000|2024-09-10 17:20:30|108444.7|108394.7|108441.9|108391.9|108444.7|108394.7|108437.9|108387.9|36
1725988840000|2024-09-10 17:20:40|108441.4|108391.4|108442.3|108392.3|108443.1|108393.1|108438.6|108388.6|39
1725988850000|2024-09-10 17:20:50|108443|108393|108443.8|108393.8|108444.8|108394.8|108441.6|108391.6|27
1725988860000|2024-09-10 17:21:00|108443.3|108393.3|108441.9|108391.9|108444.3|108394.3|108441.4|108391.4|39
1725988870000|2024-09-10 17:21:10|108442|108392|108443.1|108393.1|108444.5|108394.5|108441.7|108391.7|37
1725988880000|2024-09-10 17:21:20|108442.6|108392.6|108443.5|108393.5|108445.5|108395.5|108441.2|108391.2|53
1725988890000|2024-09-10 17:21:30|108443|108393|108443.9|108393.9|108444.1|108394.1|108442.9|108392.9|13
1725988900000|2024-09-10 17:21:40|108444.5|108394.5|108447.2|108397.2|108447.4|108397.4|108444.4|108394.4|12
1725988910000|2024-09-10 17:21:50|108447.6|108397.6|108442.8|108392.8|108449|108399|108442.6|108392.6|23
1725988920000|2024-09-10 17:22:00|108442.4|108392.4|108440.8|108390.8|108447.2|108397.2|108438.4|108388.4|47
1725988930000|2024-09-10 17:22:10|108441|108391|108440.4|108390.4|108445.8|108395.8|108439.1|108389.1|33
1725988940000|2024-09-10 17:22:20|108440.3|108390.3|108437.8|108387.8|108440.4|108390.4|108437.8|108387.8|10
1725988950000|2024-09-10 17:22:30|108437.7|108387.7|108437.3|108387.3|108438.2|108388.2|108437.3|108387.3|9
1725988960000|2024-09-10 17:22:40|108437.5|108387.5|108437.7|108387.7|108438.6|108388.6|108436.8|108386.8|21
1725988970000|2024-09-10 17:22:50|108437.2|108387.2|108436.6|108386.6|108438.2|108388.2|108436.6|108386.6|9
1725988980000|2024-09-10 17:23:00|108437.1|108387.1|108441.1|108391.1|108442.5|108392.5|108437.1|108387.1|37
1725988990000|2024-09-10 17:23:10|108440.7|108390.7|108441|108391|108441|108391|108440.7|108390.7|7
1725989000000|2024-09-10 17:23:20|108440.8|108390.8|108439.2|108389.2|108442.3|108392.3|108439.2|108389.2|14
1725989010000|2024-09-10 17:23:30|108438.2|108388.2|108442|108392|108445.3|108395.3|108438.1|108388.1|24
1725989020000|2024-09-10 17:23:40|108441.8|108391.8|108443.1|108393.1|108443.9|108393.9|108441.3|108391.3|22
1725989030000|2024-09-10 17:23:50|108443.5|108393.5|108448.2|108398.2|108448.9|108398.9|108443.5|108393.5|25
1725989040000|2024-09-10 17:24:00|108447.6|108397.6|108450.9|108400.9|108451.1|108401.1|108446.4|108396.4|24
1725989050000|2024-09-10 17:24:10|108450.6|108400.6|108445.9|108395.9|108451|108401|108445.2|108395.2|32
1725989060000|2024-09-10 17:24:20|108445.3|108395.3|108435|108385|108445.6|108395.6|108435|108385|38
1725989070000|2024-09-10 17:24:30|108434.3|108384.3|108429.1|108379.1|108434.3|108384.3|108427.8|108377.8|20
1725989080000|2024-09-10 17:24:40|108429.2|108379.2|108423.3|108373.3|108429.2|108379.2|108423.3|108373.3|11
1725989090000|2024-09-10 17:24:50|108423.2|108373.2|108424.9|108374.9|108424.9|108374.9|108423.2|108373.2|4
1725989100000|2024-09-10 17:25:00|108424.2|108374.2|108423.2|108373.2|108426.6|108376.6|108423.2|108373.2|20
1725989110000|2024-09-10 17:25:10|108423.8|108373.8|108424.7|108374.7|108424.7|108374.7|108423.5|108373.5|10
1725989120000|2024-09-10 17:25:20|108424.8|108374.8|108423.8|108373.8|108424.8|108374.8|108423.7|108373.7|11
1725989130000|2024-09-10 17:25:30|108424.1|108374.1|108425.3|108375.3|108425.6|108375.6|108424.1|108374.1|4
1725989140000|2024-09-10 17:25:40|108425.1|108375.1|108423.8|108373.8|108425.4|108375.4|108423.5|108373.5|10
1725989150000|2024-09-10 17:25:50|108424.2|108374.2|108420.1|108370.1|108425.2|108375.2|108419|108369|27
1725989160000|2024-09-10 17:26:00|108420.3|108370.3|108423.9|108373.9|108424.7|108374.7|108419.9|108369.9|25
1725989170000|2024-09-10 17:26:10|108424.8|108374.8|108421.7|108371.7|108424.8|108374.8|108420.9|108370.9|17
1725989180000|2024-09-10 17:26:20|108421.9|108371.9|108420.9|108370.9|108422.5|108372.5|108420|108370|24
1725989190000|2024-09-10 17:26:30|108419.9|108369.9|108419.7|108369.7|108421.6|108371.6|108419.2|108369.2|28
1725989200000|2024-09-10 17:26:40|108419.6|108369.6|108415.7|108365.7|108420.7|108370.7|108415.1|108365.1|37
1725989210000|2024-09-10 17:26:50|108416.2|108366.2|108416.9|108366.9|108417|108367|108413.4|108363.4|21
1725989220000|2024-09-10 17:27:00|108417.2|108367.2|108439|108389|108443.6|108393.6|108417.2|108367.2|38
1725989230000|2024-09-10 17:27:10|108438.5|108388.5|108434.3|108384.3|108438.8|108388.8|108432.7|108382.7|19
1725989240000|2024-09-10 17:27:20|108432.1|108382.1|108434.3|108384.3|108434.8|108384.8|108432.1|108382.1|15
1725989250000|2024-09-10 17:27:30|108434.8|108384.8|108433.1|108383.1|108434.8|108384.8|108431.9|108381.9|19
1725989260000|2024-09-10 17:27:40|108432.7|108382.7|108433|108383|108433.8|108383.8|108431.5|108381.5|25
1725989270000|2024-09-10 17:27:50|108432.7|108382.7|108433.8|108383.8|108434.3|108384.3|108432.7|108382.7|25
1725989280000|2024-09-10 17:28:00|108434|108384|108433.1|108383.1|108435.4|108385.4|108430.7|108380.7|30
1725989290000|2024-09-10 17:28:10|108432.8|108382.8|108432.5|108382.5|108434.5|108384.5|108432.1|108382.1|19
1725989300000|2024-09-10 17:28:20|108433.1|108383.1|108428.2|108378.2|108433.1|108383.1|108427.1|108377.1|22
1725989310000|2024-09-10 17:28:30|108428.7|108378.7|108427.3|108377.3|108433.5|108383.5|108425.5|108375.5|38
1725989320000|2024-09-10 17:28:40|108428.3|108378.3|108431|108381|108432.6|108382.6|108428.3|108378.3|25
1725989330000|2024-09-10 17:28:50|108431.2|108381.2|108430.3|108380.3|108433.3|108383.3|108430.1|108380.1|24
1725989340000|2024-09-10 17:29:00|108433.3|108383.3|108434.1|108384.1|108437.6|108387.6|108430.9|108380.9|46
1725989350000|2024-09-10 17:29:10|108433.6|108383.6|108448.2|108398.2|108448.3|108398.3|108433.6|108383.6|57
1725989360000|2024-09-10 17:29:20|108446.2|108396.2|108453.1|108403.1|108453.1|108403.1|108445.9|108395.9|38
1725989370000|2024-09-10 17:29:30|108452.9|108402.9|108450.5|108400.5|108453.4|108403.4|108450|108400|16
1725989380000|2024-09-10 17:29:40|108450.3|108400.3|108450.7|108400.7|108452|108402|108449.9|108399.9|18
1725989390000|2024-09-10 17:29:50|108450.4|108400.4|108445.5|108395.5|108450.7|108400.7|108444.2|108394.2|24
1725989400000|2024-09-10 17:30:00|108447.3|108397.3|108445.6|108395.6|108448.6|108398.6|108445.1|108395.1|18
1725989410000|2024-09-10 17:30:10|108445.3|108395.3|108439.5|108389.5|108445.3|108395.3|108437.9|108387.9|25
1725989420000|2024-09-10 17:30:20|108438|108388|108439.2|108389.2|108439.2|108389.2|108436|108386|16
1725989430000|2024-09-10 17:30:30|108438.8|108388.8|108448.6|108398.6|108450.2|108400.2|108437.3|108387.3|25
1725989440000|2024-09-10 17:30:40|108448.5|108398.5|108452.5|108402.5|108452.6|108402.6|108448.5|108398.5|15
1725989450000|2024-09-10 17:30:50|108453.6|108403.6|108452.6|108402.6|108454.1|108404.1|108451.1|108401.1|16
1725989460000|2024-09-10 17:31:00|108453.5|108403.5|108450|108400|108453.5|108403.5|108449.6|108399.6|16
1725989470000|2024-09-10 17:31:10|108448.6|108398.6|108453.3|108403.3|108453.3|108403.3|108448.6|108398.6|21
1725989480000|2024-09-10 17:31:20|108453.5|108403.5|108453|108403|108455.4|108405.4|108451.3|108401.3|28
1725989490000|2024-09-10 17:31:30|108452.6|108402.6|108442|108392|108452.6|108402.6|108441.4|108391.4|30
1725989500000|2024-09-10 17:31:40|108441.4|108391.4|108432.8|108382.8|108441.9|108391.9|108432.2|108382.2|36
1725989510000|2024-09-10 17:31:50|108432.4|108382.4|108431.3|108381.3|108433.4|108383.4|108429.4|108379.4|18
1725989520000|2024-09-10 17:32:00|108431.5|108381.5|108437.5|108387.5|108439.5|108389.5|108431.5|108381.5|38
1725989530000|2024-09-10 17:32:10|108437.7|108387.7|108437.7|108387.7|108439.3|108389.3|108434.4|108384.4|14
1725989540000|2024-09-10 17:32:20|108437.8|108387.8|108434.4|108384.4|108439.8|108389.8|108433.8|108383.8|18
1725989550000|2024-09-10 17:32:30|108435.6|108385.6|108433.1|108383.1|108437|108387|108432.8|108382.8|35
1725989560000|2024-09-10 17:32:40|108433.5|108383.5|108430.9|108380.9|108434.9|108384.9|108430.9|108380.9|18
1725989570000|2024-09-10 17:32:50|108431.4|108381.4|108431.7|108381.7|108434.9|108384.9|108430.7|108380.7|28
1725989580000|2024-09-10 17:33:00|108435.8|108385.8|108420.3|108370.3|108435.8|108385.8|108417.4|108367.4|45
1725989590000|2024-09-10 17:33:10|108419.7|108369.7|108427.7|108377.7|108430.9|108380.9|108418|108368|49
1725989600000|2024-09-10 17:33:20|108426.4|108376.4|108429.6|108379.6|108430.2|108380.2|108424.9|108374.9|43
1725989610000|2024-09-10 17:33:30|108430.1|108380.1|108442.6|108392.6|108444.7|108394.7|108427.3|108377.3|52
1725989620000|2024-09-10 17:33:40|108442.1|108392.1|108445|108395|108448.7|108398.7|108440|108390|45
1725989630000|2024-09-10 17:33:50|108445.5|108395.5|108442.9|108392.9|108447.5|108397.5|108441.6|108391.6|37
1725989640000|2024-09-10 17:34:00|108443.1|108393.1|108450|108400|108450|108400|108441.9|108391.9|44
1725989650000|2024-09-10 17:34:10|108450.4|108400.4|108448.6|108398.6|108450.4|108400.4|108447.1|108397.1|20
1725989660000|2024-09-10 17:34:20|108449.5|108399.5|108451.2|108401.2|108451.2|108401.2|108447.5|108397.5|29
1725989670000|2024-09-10 17:34:30|108450.5|108400.5|108454.3|108404.3|108454.3|108404.3|108447.9|108397.9|31
1725989680000|2024-09-10 17:34:40|108454|108404|108449.7|108399.7|108454.7|108404.7|108449.3|108399.3|51
1725989690000|2024-09-10 17:34:50|108449.1|108399.1|108447.1|108397.1|108449.3|108399.3|108444|108394|44
1725989700000|2024-09-10 17:35:00|108447.8|108397.8|108443.8|108393.8|108448.3|108398.3|108443.2|108393.2|36
1725989710000|2024-09-10 17:35:10|108444.6|108394.6|108445.7|108395.7|108448.3|108398.3|108442.5|108392.5|40
1725989720000|2024-09-10 17:35:20|108445.6|108395.6|108442.9|108392.9|108446.2|108396.2|108442.6|108392.6|33
1725989730000|2024-09-10 17:35:30|108443.4|108393.4|108442.5|108392.5|108447.1|108397.1|108441.8|108391.8|43
1725989740000|2024-09-10 17:35:40|108442|108392|108443.2|108393.2|108443.8|108393.8|108440.7|108390.7|40
1725989750000|2024-09-10 17:35:50|108442.9|108392.9|108443.4|108393.4|108443.5|108393.5|108440.2|108390.2|32
1725989760000|2024-09-10 17:36:00|108443.5|108393.5|108443.2|108393.2|108443.9|108393.9|108441.3|108391.3|29
1725989770000|2024-09-10 17:36:10|108443|108393|108438.6|108388.6|108445.7|108395.7|108435.6|108385.6|49
1725989780000|2024-09-10 17:36:20|108436.3|108386.3|108435.6|108385.6|108439.2|108389.2|108435.2|108385.2|44
1725989790000|2024-09-10 17:36:30|108434.9|108384.9|108428.6|108378.6|108437|108387|108428|108378|34
1725989800000|2024-09-10 17:36:40|108427|108377|108428.8|108378.8|108430.2|108380.2|108426.5|108376.5|41
1725989810000|2024-09-10 17:36:50|108429.3|108379.3|108427.6|108377.6|108429.4|108379.4|108427.4|108377.4|30
1725989820000|2024-09-10 17:37:00|108428.4|108378.4|108430.9|108380.9|108432.1|108382.1|108427.3|108377.3|52
1725989830000|2024-09-10 17:37:10|108429.9|108379.9|108431.2|108381.2|108432.8|108382.8|108428.7|108378.7|32
1725989840000|2024-09-10 17:37:20|108431.8|108381.8|108429|108379|108433.1|108383.1|108428.3|108378.3|53
1725989850000|2024-09-10 17:37:30|108430.2|108380.2|108427.9|108377.9|108430.2|108380.2|108425.9|108375.9|50
1725989860000|2024-09-10 17:37:40|108429.8|108379.8|108428.1|108378.1|108431.3|108381.3|108424.8|108374.8|59
1725989870000|2024-09-10 17:37:50|108427.6|108377.6|108428.2|108378.2|108431.4|108381.4|108425.9|108375.9|50
1725989880000|2024-09-10 17:38:00|108426.8|108376.8|108434.7|108384.7|108435.2|108385.2|108425.8|108375.8|56
1725989890000|2024-09-10 17:38:10|108434.4|108384.4|108434.3|108384.3|108435.1|108385.1|108430.3|108380.3|42
1725989900000|2024-09-10 17:38:20|108435|108385|108438.2|108388.2|108438.2|108388.2|108432.4|108382.4|54
1725989910000|2024-09-10 17:38:30|108437.2|108387.2|108439|108389|108441.3|108391.3|108437.2|108387.2|39
1725989920000|2024-09-10 17:38:40|108439.5|108389.5|108438.2|108388.2|108440.4|108390.4|108437.5|108387.5|50
1725989930000|2024-09-10 17:38:50|108437.9|108387.9|108449.4|108399.4|108449.4|108399.4|108437.9|108387.9|55
1725989940000|2024-09-10 17:39:00|108448.2|108398.2|108450.1|108400.1|108451.3|108401.3|108448.2|108398.2|13
1725989950000|2024-09-10 17:39:10|108450.2|108400.2|108448.3|108398.3|108450.7|108400.7|108447.1|108397.1|25
1725989960000|2024-09-10 17:39:20|108447.8|108397.8|108451.2|108401.2|108451.2|108401.2|108446.1|108396.1|34
1725989970000|2024-09-10 17:39:30|108451.1|108401.1|108449.9|108399.9|108451.3|108401.3|108449.2|108399.2|15
1725989980000|2024-09-10 17:39:40|108449.8|108399.8|108444.5|108394.5|108449.8|108399.8|108442.8|108392.8|35
1725989990000|2024-09-10 17:39:50|108444.1|108394.1|108442.7|108392.7|108444.1|108394.1|108441.6|108391.6|15
1725990000000|2024-09-10 17:40:00|108443.4|108393.4|108438.3|108388.3|108446.4|108396.4|108438.3|108388.3|37
1725990010000|2024-09-10 17:40:10|108437.6|108387.6|108436.4|108386.4|108443|108393|108436.4|108386.4|47
1725990020000|2024-09-10 17:40:20|108439.5|108389.5|108436.1|108386.1|108439.5|108389.5|108433.3|108383.3|27
1725990030000|2024-09-10 17:40:30|108435.8|108385.8|108432.8|108382.8|108437.1|108387.1|108432.1|108382.1|26
1725990040000|2024-09-10 17:40:40|108432.4|108382.4|108427.3|108377.3|108433|108383|108427.3|108377.3|36
1725990050000|2024-09-10 17:40:50|108428.2|108378.2|108426.3|108376.3|108428.2|108378.2|108425.7|108375.7|10
1725990060000|2024-09-10 17:41:00|108426.2|108376.2|108428.1|108378.1|108428.2|108378.2|108425.9|108375.9|26
1725990070000|2024-09-10 17:41:10|108426.6|108376.6|108426.6|108376.6|108427.4|108377.4|108426.3|108376.3|13
1725990080000|2024-09-10 17:41:20|108426.8|108376.8|108426.3|108376.3|108428|108378|108426.3|108376.3|14
1725990090000|2024-09-10 17:41:30|108427.2|108377.2|108425.9|108375.9|108430.3|108380.3|108425.3|108375.3|32
1725990100000|2024-09-10 17:41:40|108425.8|108375.8|108425.9|108375.9|108426.7|108376.7|108424.7|108374.7|19
1725990110000|2024-09-10 17:41:50|108426.4|108376.4|108426.4|108376.4|108427.4|108377.4|108426|108376|8
1725990120000|2024-09-10 17:42:00|108426|108376|108428.9|108378.9|108429.3|108379.3|108424.6|108374.6|24
1725990130000|2024-09-10 17:42:10|108427.9|108377.9|108426.2|108376.2|108429.6|108379.6|108426.1|108376.1|21
1725990140000|2024-09-10 17:42:20|108426.8|108376.8|108426.1|108376.1|108427.4|108377.4|108425.6|108375.6|25
1725990150000|2024-09-10 17:42:30|108425.9|108375.9|108426.2|108376.2|108426.7|108376.7|108425.6|108375.6|6
1725990160000|2024-09-10 17:42:40|108426.1|108376.1|108430|108380|108431.5|108381.5|108426.1|108376.1|30
1725990170000|2024-09-10 17:42:50|108430.3|108380.3|108434.5|108384.5|108436.1|108386.1|108430.3|108380.3|48
1725990180000|2024-09-10 17:43:00|108434.6|108384.6|108432.7|108382.7|108435.2|108385.2|108431.5|108381.5|41
1725990190000|2024-09-10 17:43:10|108432.5|108382.5|108433.8|108383.8|108434.3|108384.3|108431.5|108381.5|23
1725990200000|2024-09-10 17:43:20|108433.3|108383.3|108433.4|108383.4|108436.3|108386.3|108431|108381|42
1725990210000|2024-09-10 17:43:30|108434.2|108384.2|108429.5|108379.5|108435.5|108385.5|108427.2|108377.2|45
1725990220000|2024-09-10 17:43:40|108430.1|108380.1|108432.1|108382.1|108433.7|108383.7|108428.2|108378.2|26
1725990230000|2024-09-10 17:43:50|108429.8|108379.8|108429.6|108379.6|108432.9|108382.9|108429.3|108379.3|34
1725990240000|2024-09-10 17:44:00|108431|108381|108427.4|108377.4|108431|108381|108426.7|108376.7|32
1725990250000|2024-09-10 17:44:10|108427.7|108377.7|108427.1|108377.1|108429.1|108379.1|108424.8|108374.8|48
1725990260000|2024-09-10 17:44:20|108426.7|108376.7|108427.5|108377.5|108428.1|108378.1|108426.1|108376.1|23
1725990270000|2024-09-10 17:44:30|108428|108378|108433.4|108383.4|108433.7|108383.7|108427.6|108377.6|27
1725990280000|2024-09-10 17:44:40|108432.1|108382.1|108437.7|108387.7|108438.7|108388.7|108430.7|108380.7|22
1725990290000|2024-09-10 17:44:50|108437.6|108387.6|108437.1|108387.1|108438.4|108388.4|108435|108385|31
1725990300000|2024-09-10 17:45:00|108437.2|108387.2|108434.3|108384.3|108437.2|108387.2|108431.1|108381.1|35
1725990310000|2024-09-10 17:45:10|108434.4|108384.4|108434.8|108384.8|108435.8|108385.8|108433.5|108383.5|23
1725990320000|2024-09-10 17:45:20|108433.3|108383.3|108431|108381|108436.6|108386.6|108430|108380|26
1725990330000|2024-09-10 17:45:30|108430.1|108380.1|108433.1|108383.1|108433.1|108383.1|108429|108379|32
1725990340000|2024-09-10 17:45:40|108432.2|108382.2|108433.4|108383.4|108433.5|108383.5|108430.7|108380.7|46
1725990350000|2024-09-10 17:45:50|108432.7|108382.7|108433.6|108383.6|108433.9|108383.9|108432.2|108382.2|30
1725990360000|2024-09-10 17:46:00|108433|108383|108433.2|108383.2|108434.5|108384.5|108432|108382|56
1725990370000|2024-09-10 17:46:10|108432.5|108382.5|108426.1|108376.1|108433.4|108383.4|108426.1|108376.1|41
1725990380000|2024-09-10 17:46:20|108425.6|108375.6|108425.2|108375.2|108425.8|108375.8|108424|108374|27
1725990390000|2024-09-10 17:46:30|108424.9|108374.9|108425|108375|108428|108378|108424.4|108374.4|35
1725990400000|2024-09-10 17:46:40|108425.2|108375.2|108421.4|108371.4|108425.2|108375.2|108421|108371|11
1725990410000|2024-09-10 17:46:50|108420.8|108370.8|108419.6|108369.6|108422.1|108372.1|108419.6|108369.6|27
1725990420000|2024-09-10 17:47:00|108421.2|108371.2|108422.3|108372.3|108422.3|108372.3|108418.1|108368.1|29
1725990430000|2024-09-10 17:47:10|108422.8|108372.8|108424.5|108374.5|108425.1|108375.1|108422.3|108372.3|41
1725990440000|2024-09-10 17:47:20|108423.5|108373.5|108423.3|108373.3|108425.9|108375.9|108422.5|108372.5|23
1725990450000|2024-09-10 17:47:30|108423.5|108373.5|108424.9|108374.9|108427.3|108377.3|108423.4|108373.4|17
1725990460000|2024-09-10 17:47:40|108425.4|108375.4|108424.6|108374.6|108428.3|108378.3|108424.3|108374.3|28
1725990470000|2024-09-10 17:47:50|108423.9|108373.9|108431.8|108381.8|108432.9|108382.9|108422|108372|37
1725990480000|2024-09-10 17:48:00|108431.9|108381.9|108428.2|108378.2|108432.5|108382.5|108427.8|108377.8|21
1725990490000|2024-09-10 17:48:10|108428|108378|108428.6|108378.6|108428.7|108378.7|108426.7|108376.7|9
1725990500000|2024-09-10 17:48:20|108428.4|108378.4|108431.8|108381.8|108434.1|108384.1|108428.4|108378.4|37
1725990510000|2024-09-10 17:48:30|108431.2|108381.2|108433.4|108383.4|108433.7|108383.7|108428.2|108378.2|40
1725990520000|2024-09-10 17:48:40|108432.7|108382.7|108432.8|108382.8|108434.1|108384.1|108432.4|108382.4|24
1725990530000|2024-09-10 17:48:50|108432.4|108382.4|108430.7|108380.7|108432.8|108382.8|108430.5|108380.5|17
1725990540000|2024-09-10 17:49:00|108431.2|108381.2|108431.5|108381.5|108433.4|108383.4|108430.6|108380.6|21
1725990550000|2024-09-10 17:49:10|108431.3|108381.3|108433.3|108383.3|108433.3|108383.3|108430.6|108380.6|12
1725990560000|2024-09-10 17:49:20|108433.4|108383.4|108434.6|108384.6|108438.4|108388.4|108431.9|108381.9|36
1725990570000|2024-09-10 17:49:30|108434.7|108384.7|108432.2|108382.2|108436.4|108386.4|108431.8|108381.8|29
1725990580000|2024-09-10 17:49:40|108431.8|108381.8|108431.6|108381.6|108433.6|108383.6|108431.4|108381.4|36
1725990590000|2024-09-10 17:49:50|108432.2|108382.2|108436.7|108386.7|108438.3|108388.3|108432.2|108382.2|38
1725990600000|2024-09-10 17:50:00|108437.5|108387.5|108436.6|108386.6|108437.5|108387.5|108434.8|108384.8|28
1725990610000|2024-09-10 17:50:10|108436.9|108386.9|108436.4|108386.4|108437.8|108387.8|108434.6|108384.6|22
1725990620000|2024-09-10 17:50:20|108436.1|108386.1|108435.6|108385.6|108437.2|108387.2|108434.5|108384.5|28
1725990630000|2024-09-10 17:50:30|108436.1|108386.1|108431.5|108381.5|108436.1|108386.1|108429.7|108379.7|37
1725990640000|2024-09-10 17:50:40|108431.9|108381.9|108427.6|108377.6|108431.9|108381.9|108427.4|108377.4|28
1725990650000|2024-09-10 17:50:50|108427.7|108377.7|108429.9|108379.9|108431.5|108381.5|108425.2|108375.2|29
1725990660000|2024-09-10 17:51:00|108427.8|108377.8|108428.8|108378.8|108432.2|108382.2|108427.6|108377.6|27
1725990670000|2024-09-10 17:51:10|108429|108379|108426.3|108376.3|108430.1|108380.1|108426.3|108376.3|26
1725990680000|2024-09-10 17:51:20|108425.8|108375.8|108424.8|108374.8|108427.9|108377.9|108424.2|108374.2|34
1725990690000|2024-09-10 17:51:30|108426.7|108376.7|108429|108379|108431.5|108381.5|108426.5|108376.5|35
1725990700000|2024-09-10 17:51:40|108428.1|108378.1|108429.4|108379.4|108431|108381|108428.1|108378.1|22
1725990710000|2024-09-10 17:51:50|108427.3|108377.3|108429.4|108379.4|108431.8|108381.8|108426.7|108376.7|35
1725990720000|2024-09-10 17:52:00|108429.8|108379.8|108430.1|108380.1|108431.3|108381.3|108427.4|108377.4|28
1725990730000|2024-09-10 17:52:10|108430|108380|108431.5|108381.5|108432.6|108382.6|108426.9|108376.9|25
1725990740000|2024-09-10 17:52:20|108432.5|108382.5|108433.4|108383.4|108434.8|108384.8|108431.8|108381.8|24
1725990750000|2024-09-10 17:52:30|108433.2|108383.2|108433.3|108383.3|108434|108384|108432.7|108382.7|18
1725990760000|2024-09-10 17:52:40|108433.2|108383.2|108432.4|108382.4|108434.2|108384.2|108432|108382|25
1725990770000|2024-09-10 17:52:50|108431.4|108381.4|108429.9|108379.9|108433.3|108383.3|108429.9|108379.9|22
1725990780000|2024-09-10 17:53:00|108430.5|108380.5|108433.5|108383.5|108433.5|108383.5|108429.4|108379.4|34
1725990790000|2024-09-10 17:53:10|108433|108383|108434.2|108384.2|108435|108385|108432|108382|26
1725990800000|2024-09-10 17:53:20|108434.6|108384.6|108435.7|108385.7|108436.5|108386.5|108434|108384|16
1725990810000|2024-09-10 17:53:30|108435.5|108385.5|108439.5|108389.5|108439.5|108389.5|108435.3|108385.3|24
1725990820000|2024-09-10 17:53:40|108439.2|108389.2|108438|108388|108439.9|108389.9|108437.1|108387.1|35
1725990830000|2024-09-10 17:53:50|108437.4|108387.4|108439.8|108389.8|108440.5|108390.5|108436.8|108386.8|23
1725990840000|2024-09-10 17:54:00|108440.3|108390.3|108438|108388|108441|108391|108438|108388|12
1725990850000|2024-09-10 17:54:10|108438.5|108388.5|108446.5|108396.5|108448.5|108398.5|108438.5|108388.5|30
1725990860000|2024-09-10 17:54:20|108446.9|108396.9|108446.6|108396.6|108447.1|108397.1|108445.1|108395.1|27
1725990870000|2024-09-10 17:54:30|108446.5|108396.5|108448.1|108398.1|108448.8|108398.8|108446.5|108396.5|9
1725990880000|2024-09-10 17:54:40|108447.6|108397.6|108446.8|108396.8|108447.8|108397.8|108445|108395|16
1725990890000|2024-09-10 17:54:50|108446.9|108396.9|108447.3|108397.3|108448|108398|108445.9|108395.9|18
1725990900000|2024-09-10 17:55:00|108447|108397|108445.4|108395.4|108447|108397|108444.8|108394.8|28
1725990910000|2024-09-10 17:55:10|108446.1|108396.1|108444.1|108394.1|108447.4|108397.4|108444.1|108394.1|17
1725990920000|2024-09-10 17:55:20|108443.6|108393.6|108441.7|108391.7|108444.8|108394.8|108441.2|108391.2|23
1725990930000|2024-09-10 17:55:30|108440.8|108390.8|108437.5|108387.5|108440.9|108390.9|108436.4|108386.4|17
1725990940000|2024-09-10 17:55:40|108437.1|108387.1|108442.4|108392.4|108443.6|108393.6|108435.5|108385.5|23
1725990950000|2024-09-10 17:55:50|108442.1|108392.1|108445.8|108395.8|108446.9|108396.9|108441.9|108391.9|23
1725990960000|2024-09-10 17:56:00|108446.3|108396.3|108448.1|108398.1|108449.6|108399.6|108444.3|108394.3|26
1725990970000|2024-09-10 17:56:10|108447.9|108397.9|108447.9|108397.9|108447.9|108397.9|108446.7|108396.7|13
1725990980000|2024-09-10 17:56:20|108447.4|108397.4|108448|108398|108448|108398|108447.3|108397.3|8
1725990990000|2024-09-10 17:56:30|108447.9|108397.9|108447.9|108397.9|108449.1|108399.1|108447.9|108397.9|16
1725991000000|2024-09-10 17:56:40|108447.6|108397.6|108446.8|108396.8|108448.6|108398.6|108446.8|108396.8|11
1725991010000|2024-09-10 17:56:50|108446.7|108396.7|108447.3|108397.3|108447.4|108397.4|108446.7|108396.7|9
1725991020000|2024-09-10 17:57:00|108446.2|108396.2|108448.3|108398.3|108448.8|108398.8|108443.1|108393.1|21
1725991030000|2024-09-10 17:57:10|108448.4|108398.4|108456.7|108406.7|108457.8|108407.8|108447.2|108397.2|14
1725991040000|2024-09-10 17:57:20|108456.5|108406.5|108458.5|108408.5|108459|108409|108456.3|108406.3|25
1725991050000|2024-09-10 17:57:30|108458.6|108408.6|108461.2|108411.2|108462.8|108412.8|108458.6|108408.6|20
1725991060000|2024-09-10 17:57:40|108461.7|108411.7|108462.1|108412.1|108462.1|108412.1|108461.3|108411.3|7
1725991070000|2024-09-10 17:57:50|108462.2|108412.2|108459.2|108409.2|108463.3|108413.3|108459.2|108409.2|20
1725991080000|2024-09-10 17:58:00|108459.9|108409.9|108462.1|108412.1|108462.1|108412.1|108458.1|108408.1|31
1725991090000|2024-09-10 17:58:10|108461.6|108411.6|108459|108409|108461.6|108411.6|108455.8|108405.8|24
1725991100000|2024-09-10 17:58:20|108458.9|108408.9|108455|108405|108459.6|108409.6|108455|108405|30
1725991110000|2024-09-10 17:58:30|108455.8|108405.8|108456.3|108406.3|108456.8|108406.8|108455.8|108405.8|9
1725991120000|2024-09-10 17:58:40|108456.4|108406.4|108462.5|108412.5|108462.5|108412.5|108456.3|108406.3|14
1725991130000|2024-09-10 17:58:50|108462.4|108412.4|108461.6|108411.6|108462.4|108412.4|108461.3|108411.3|12
1725991140000|2024-09-10 17:59:00|108460.8|108410.8|108457.2|108407.2|108460.8|108410.8|108457.2|108407.2|6
1725991150000|2024-09-10 17:59:10|108457.1|108407.1|108457.7|108407.7|108457.7|108407.7|108457|108407|5
1725991160000|2024-09-10 17:59:20|108457.4|108407.4|108457.6|108407.6|108457.6|108407.6|108457.4|108407.4|3
1725991170000|2024-09-10 17:59:30|108458.2|108408.2|108462.1|108412.1|108462.1|108412.1|108458.1|108408.1|9
1725991180000|2024-09-10 17:59:40|108462|108412|108462.1|108412.1|108462.1|108412.1|108462|108412|2
1725991190000|2024-09-10 17:59:50|108462.2|108412.2|108463.5|108413.5|108464|108414|108462.1|108412.1|8
1725991200000|2024-09-10 18:00:00|108463.8|108413.8|108464.9|108414.9|108465.8|108415.8|108460.1|108410.1|47
1725991210000|2024-09-10 18:00:10|108464.2|108414.2|108471.5|108421.5|108474.6|108424.6|108463.2|108413.2|46
1725991220000|2024-09-10 18:00:20|108471.2|108421.2|108468.2|108418.2|108473.5|108423.5|108468.2|108418.2|51
1725991230000|2024-09-10 18:00:30|108468.3|108418.3|108477.2|108427.2|108477.4|108427.4|108467|108417|46
1725991240000|2024-09-10 18:00:40|108476.7|108426.7|108476.3|108426.3|108478.6|108428.6|108474.5|108424.5|55
1725991250000|2024-09-10 18:00:50|108476.5|108426.5|108476.9|108426.9|108478.4|108428.4|108474.7|108424.7|55
1725991260000|2024-09-10 18:01:00|108477.5|108427.5|108475.9|108425.9|108477.8|108427.8|108475.9|108425.9|12
1725991270000|2024-09-10 18:01:10|108475.8|108425.8|108474.8|108424.8|108476.1|108426.1|108474.8|108424.8|13
1725991280000|2024-09-10 18:01:20|108475.1|108425.1|108472.1|108422.1|108475.2|108425.2|108471.2|108421.2|18
1725991290000|2024-09-10 18:01:30|108472.6|108422.6|108468.8|108418.8|108473.8|108423.8|108467.3|108417.3|43
1725991300000|2024-09-10 18:01:40|108469.4|108419.4|108475.6|108425.6|108475.6|108425.6|108468.4|108418.4|44
1725991310000|2024-09-10 18:01:50|108475.2|108425.2|108477|108427|108477.8|108427.8|108472.7|108422.7|33
1725991320000|2024-09-10 18:02:00|108477.4|108427.4|108474.8|108424.8|108477.4|108427.4|108470.3|108420.3|34
1725991330000|2024-09-10 18:02:10|108475.7|108425.7|108471|108421|108475.9|108425.9|108471|108421|24
1725991340000|2024-09-10 18:02:20|108471.3|108421.3|108469.9|108419.9|108474.4|108424.4|108469.9|108419.9|37
1725991350000|2024-09-10 18:02:30|108469.7|108419.7|108471.4|108421.4|108473.8|108423.8|108468.7|108418.7|53
1725991360000|2024-09-10 18:02:40|108471.2|108421.2|108467.8|108417.8|108471.8|108421.8|108467.8|108417.8|41
1725991370000|2024-09-10 18:02:50|108468|108418|108467.3|108417.3|108468.9|108418.9|108466.6|108416.6|33
1725991380000|2024-09-10 18:03:00|108467.8|108417.8|108448.6|108398.6|108468.1|108418.1|108448.2|108398.2|36
1725991390000|2024-09-10 18:03:10|108448.5|108398.5|108445.6|108395.6|108448.7|108398.7|108444.3|108394.3|20
1725991400000|2024-09-10 18:03:20|108445.8|108395.8|108445.5|108395.5|108446.4|108396.4|108444.9|108394.9|19
1725991410000|2024-09-10 18:03:30|108445|108395|108447.2|108397.2|108447.2|108397.2|108444.7|108394.7|27
1725991420000|2024-09-10 18:03:40|108446.7|108396.7|108446.9|108396.9|108447.4|108397.4|108444.4|108394.4|31
1725991430000|2024-09-10 18:03:50|108446.3|108396.3|108445.4|108395.4|108446.6|108396.6|108444|108394|30
1725991440000|2024-09-10 18:04:00|108445.6|108395.6|108446.2|108396.2|108446.7|108396.7|108444.1|108394.1|26
1725991450000|2024-09-10 18:04:10|108446|108396|108445.5|108395.5|108446.8|108396.8|108443.4|108393.4|28
1725991460000|2024-09-10 18:04:20|108445.8|108395.8|108445.7|108395.7|108447.5|108397.5|108442.4|108392.4|28
1725991470000|2024-09-10 18:04:30|108445.2|108395.2|108444.4|108394.4|108446.2|108396.2|108442.6|108392.6|33
1725991480000|2024-09-10 18:04:40|108444.2|108394.2|108444.7|108394.7|108445.4|108395.4|108443.5|108393.5|16
1725991490000|2024-09-10 18:04:50|108444.2|108394.2|108444.1|108394.1|108445.9|108395.9|108443.4|108393.4|23
1725991500000|2024-09-10 18:05:00|108444.4|108394.4|108447|108397|108447|108397|108444.4|108394.4|14
1725991510000|2024-09-10 18:05:10|108446.8|108396.8|108445.7|108395.7|108446.8|108396.8|108445.7|108395.7|7
1725991520000|2024-09-10 18:05:20|108446.2|108396.2|108448|108398|108449.6|108399.6|108446.2|108396.2|18
1725991530000|2024-09-10 18:05:30|108447.8|108397.8|108447|108397|108447.8|108397.8|108447|108397|5
1725991540000|2024-09-10 18:05:40|108446.6|108396.6|108446.6|108396.6|108448.4|108398.4|108445.7|108395.7|13
1725991550000|2024-09-10 18:05:50|108446.1|108396.1|108445.8|108395.8|108446.1|108396.1|108444.8|108394.8|11
1725991560000|2024-09-10 18:06:00|108445.9|108395.9|108445|108395|108448.9|108398.9|108445|108395|16
1725991570000|2024-09-10 18:06:10|108446.1|108396.1|108446.7|108396.7|108446.7|108396.7|108446.1|108396.1|3
1725991580000|2024-09-10 18:06:20|108446.9|108396.9|108448.2|108398.2|108451.5|108401.5|108446.9|108396.9|22
1725991590000|2024-09-10 18:06:30|108447.8|108397.8|108448.1|108398.1|108451.9|108401.9|108447.8|108397.8|17
1725991600000|2024-09-10 18:06:40|108447.6|108397.6|108448.5|108398.5|108452|108402|108447.2|108397.2|28
1725991610000|2024-09-10 18:06:50|108448.6|108398.6|108448.9|108398.9|108450.2|108400.2|108447.9|108397.9|25
1725991620000|2024-09-10 18:07:00|108449.4|108399.4|108448.3|108398.3|108450.9|108400.9|108446.6|108396.6|33
1725991630000|2024-09-10 18:07:10|108448.5|108398.5|108448.4|108398.4|108449|108399|108447.8|108397.8|10
1725991640000|2024-09-10 18:07:20|108448.2|108398.2|108447.4|108397.4|108448.2|108398.2|108446.8|108396.8|6
1725991650000|2024-09-10 18:07:30|108447.2|108397.2|108447|108397|108448.5|108398.5|108446.2|108396.2|25
1725991660000|2024-09-10 18:07:40|108446.9|108396.9|108444.4|108394.4|108446.9|108396.9|108442.4|108392.4|24
1725991670000|2024-09-10 18:07:50|108444.1|108394.1|108443.8|108393.8|108444.7|108394.7|108442.5|108392.5|32
1725991680000|2024-09-10 18:08:00|108442.7|108392.7|108442.3|108392.3|108443.9|108393.9|108442.3|108392.3|26
1725991690000|2024-09-10 18:08:10|108442.4|108392.4|108436.4|108386.4|108442.8|108392.8|108435.7|108385.7|14
1725991700000|2024-09-10 18:08:20|108435.9|108385.9|108434.5|108384.5|108436.2|108386.2|108434.4|108384.4|14
1725991710000|2024-09-10 18:08:30|108435.2|108385.2|108436.9|108386.9|108436.9|108386.9|108433.7|108383.7|27
1725991720000|2024-09-10 18:08:40|108437.4|108387.4|108433.8|108383.8|108437.4|108387.4|108432.9|108382.9|33
1725991730000|2024-09-10 18:08:50|108434.1|108384.1|108432.6|108382.6|108434.3|108384.3|108430.7|108380.7|44
1725991740000|2024-09-10 18:09:00|108431.4|108381.4|108427.2|108377.2|108432.1|108382.1|108425.2|108375.2|32
1725991750000|2024-09-10 18:09:10|108428.1|108378.1|108426.9|108376.9|108428.1|108378.1|108425.5|108375.5|26
1725991760000|2024-09-10 18:09:20|108426.1|108376.1|108426.4|108376.4|108428.9|108378.9|108424.3|108374.3|44
1725991770000|2024-09-10 18:09:30|108426.1|108376.1|108423.5|108373.5|108427.5|108377.5|108423|108373|36
1725991780000|2024-09-10 18:09:40|108423|108373|108427.5|108377.5|108427.5|108377.5|108423|108373|23
1725991790000|2024-09-10 18:09:50|108427.8|108377.8|108426.1|108376.1|108427.8|108377.8|108424.7|108374.7|48
1725991800000|2024-09-10 18:10:00|108425.6|108375.6|108427.3|108377.3|108429.1|108379.1|108424.1|108374.1|40
1725991810000|2024-09-10 18:10:10|108428|108378|108435.7|108385.7|108435.7|108385.7|108428|108378|25
1725991820000|2024-09-10 18:10:20|108436.4|108386.4|108434.6|108384.6|108438|108388|108434|108384|36
1725991830000|2024-09-10 18:10:30|108433.7|108383.7|108436.9|108386.9|108436.9|108386.9|108432.3|108382.3|25
1725991840000|2024-09-10 18:10:40|108437.2|108387.2|108436.9|108386.9|108437.6|108387.6|108435.6|108385.6|18
1725991850000|2024-09-10 18:10:50|108435.9|108385.9|108438.2|108388.2|108438.2|108388.2|108435.8|108385.8|8
1725991860000|2024-09-10 18:11:00|108437.4|108387.4|108442.9|108392.9|108442.9|108392.9|108437.2|108387.2|22
1725991870000|2024-09-10 18:11:10|108441.9|108391.9|108438.6|108388.6|108443.7|108393.7|108438.3|108388.3|45
1725991880000|2024-09-10 18:11:20|108438.4|108388.4|108438.3|108388.3|108438.4|108388.4|108438.3|108388.3|2
1725991890000|2024-09-10 18:11:30|108438.2|108388.2|108439.1|108389.1|108439.1|108389.1|108438.2|108388.2|4
1725991900000|2024-09-10 18:11:40|108438.2|108388.2|108442.2|108392.2|108442.4|108392.4|108438|108388|30
1725991910000|2024-09-10 18:11:50|108444.1|108394.1|108438.7|108388.7|108444.1|108394.1|108438.7|108388.7|38
1725991920000|2024-09-10 18:12:00|108439.8|108389.8|108438.9|108388.9|108439.8|108389.8|108437.9|108387.9|15
1725991930000|2024-09-10 18:12:10|108439.4|108389.4|108439.3|108389.3|108439.4|108389.4|108439.3|108389.3|2
1725991940000|2024-09-10 18:12:20|108439.2|108389.2|108439.3|108389.3|108439.3|108389.3|108439.2|108389.2|2
1725991950000|2024-09-10 18:12:30|108439.5|108389.5|108437|108387|108439.5|108389.5|108436.4|108386.4|21
1725991960000|2024-09-10 18:12:40|108436.3|108386.3|108434.5|108384.5|108441.1|108391.1|108434.2|108384.2|37
1725991970000|2024-09-10 18:12:50|108434.7|108384.7|108432.5|108382.5|108435.2|108385.2|108431.9|108381.9|14
1725991980000|2024-09-10 18:13:00|108433|108383|108433.5|108383.5|108436.1|108386.1|108433|108383|20
1725991990000|2024-09-10 18:13:10|108433.8|108383.8|108435.4|108385.4|108435.4|108385.4|108433|108383|11
1725992000000|2024-09-10 18:13:20|108435.5|108385.5|108433.6|108383.6|108436.5|108386.5|108433.4|108383.4|24
1725992010000|2024-09-10 18:13:30|108433.8|108383.8|108433.1|108383.1|108435.4|108385.4|108433.1|108383.1|12
1725992020000|2024-09-10 18:13:40|108432.6|108382.6|108430.9|108380.9|108432.6|108382.6|108430.9|108380.9|7
1725992030000|2024-09-10 18:13:50|108430.7|108380.7|108439.1|108389.1|108439.1|108389.1|108429.2|108379.2|20
1725992040000|2024-09-10 18:14:00|108438.4|108388.4|108436.9|108386.9|108439.1|108389.1|108436.9|108386.9|14
1725992050000|2024-09-10 18:14:10|108436.6|108386.6|108433.8|108383.8|108436.6|108386.6|108433.8|108383.8|17
1725992060000|2024-09-10 18:14:20|108434|108384|108438.2|108388.2|108438.2|108388.2|108432.7|108382.7|17
1725992070000|2024-09-10 18:14:30|108438.6|108388.6|108438.2|108388.2|108438.6|108388.6|108437.9|108387.9|3
1725992080000|2024-09-10 18:14:40|108438|108388|108437.2|108387.2|108438|108388|108437.2|108387.2|10
1725992090000|2024-09-10 18:14:50|108438|108388|108438.1|108388.1|108439.9|108389.9|108437.4|108387.4|9
1725992100000|2024-09-10 18:15:00|108437.4|108387.4|108438.2|108388.2|108438.2|108388.2|108436.3|108386.3|13
1725992110000|2024-09-10 18:15:10|108437.9|108387.9|108436.8|108386.8|108438|108388|108436.2|108386.2|10
1725992120000|2024-09-10 18:15:20|108437.6|108387.6|108434|108384|108437.6|108387.6|108433.9|108383.9|15
1725992130000|2024-09-10 18:15:30|108433.6|108383.6|108436|108386|108437.5|108387.5|108431.1|108381.1|16
1725992140000|2024-09-10 18:15:40|108436.2|108386.2|108435.6|108385.6|108437.2|108387.2|108435.2|108385.2|17
1725992150000|2024-09-10 18:15:50|108435.4|108385.4|108435.1|108385.1|108436.1|108386.1|108434.1|108384.1|21
1725992160000|2024-09-10 18:16:00|108434.9|108384.9|108433.9|108383.9|108435|108385|108433.1|108383.1|14
1725992170000|2024-09-10 18:16:10|108433|108383|108435.9|108385.9|108436.2|108386.2|108432.5|108382.5|9
1725992180000|2024-09-10 18:16:20|108436.2|108386.2|108434.5|108384.5|108437.4|108387.4|108434.5|108384.5|7
1725992190000|2024-09-10 18:16:30|108434.2|108384.2|108438.5|108388.5|108438.9|108388.9|108433.7|108383.7|18
1725992200000|2024-09-10 18:16:40|108438.2|108388.2|108440.4|108390.4|108440.4|108390.4|108437.9|108387.9|9
1725992210000|2024-09-10 18:16:50|108440.7|108390.7|108440.7|108390.7|108441.5|108391.5|108440|108390|14
1725992220000|2024-09-10 18:17:00|108440.4|108390.4|108440.1|108390.1|108440.5|108390.5|108440.1|108390.1|4
1725992230000|2024-09-10 18:17:10|108440|108390|108439.8|108389.8|108440.1|108390.1|108439.5|108389.5|4
1725992240000|2024-09-10 18:17:20|108439.7|108389.7|108438.5|108388.5|108439.7|108389.7|108438.5|108388.5|2
1725992250000|2024-09-10 18:17:30|108439.1|108389.1|108440.5|108390.5|108440.5|108390.5|108438.4|108388.4|4
1725992260000|2024-09-10 18:17:40|108440.3|108390.3|108440.2|108390.2|108440.3|108390.3|108440.2|108390.2|2
1725992270000|2024-09-10 18:17:50|108440.1|108390.1|108440.1|108390.1|108440.1|108390.1|108440.1|108390.1|1
1725992280000|2024-09-10 18:18:00|108440.2|108390.2|108440.2|108390.2|108440.2|108390.2|108440.2|108390.2|1
1725992290000|2024-09-10 18:18:10|108440|108390|108437.8|108387.8|108440|108390|108437.8|108387.8|4
1725992300000|2024-09-10 18:18:20|108439|108389|108437|108387|108439|108389|108436.3|108386.3|14
1725992310000|2024-09-10 18:18:30|108437.2|108387.2|108444.1|108394.1|108444.1|108394.1|108437.1|108387.1|12
1725992320000|2024-09-10 18:18:40|108443.3|108393.3|108442.2|108392.2|108444.5|108394.5|108441.8|108391.8|11
1725992330000|2024-09-10 18:18:50|108441.9|108391.9|108441.6|108391.6|108441.9|108391.9|108441.1|108391.1|4
1725992340000|2024-09-10 18:19:00|108441.4|108391.4|108435.5|108385.5|108441.4|108391.4|108435.2|108385.2|12
1725992350000|2024-09-10 18:19:10|108436.6|108386.6|108433.3|108383.3|108436.6|108386.6|108433.2|108383.2|8
1725992360000|2024-09-10 18:19:20|108433.2|108383.2|108432.6|108382.6|108433.3|108383.3|108432|108382|13
1725992370000|2024-09-10 18:19:30|108432.1|108382.1|108431.9|108381.9|108432.1|108382.1|108431.9|108381.9|2
1725992380000|2024-09-10 18:19:40|108431.7|108381.7|108431.9|108381.9|108432|108382|108431.6|108381.6|5
1725992390000|2024-09-10 18:19:50|108431.8|108381.8|108431.9|108381.9|108431.9|108381.9|108431.8|108381.8|2
1725992400000|2024-09-10 18:20:00|108431.7|108381.7|108426.8|108376.8|108434.1|108384.1|108426.8|108376.8|19
1725992410000|2024-09-10 18:20:10|108427.6|108377.6|108423.9|108373.9|108428|108378|108423.8|108373.8|25
1725992420000|2024-09-10 18:20:20|108424.1|108374.1|108425.1|108375.1|108427.3|108377.3|108423|108373|24
1725992430000|2024-09-10 18:20:30|108424.7|108374.7|108425.8|108375.8|108425.9|108375.9|108423.9|108373.9|31
1725992440000|2024-09-10 18:20:40|108425.3|108375.3|108424.4|108374.4|108426.2|108376.2|108424.3|108374.3|32
1725992450000|2024-09-10 18:20:50|108424.9|108374.9|108426|108376|108428.3|108378.3|108424.9|108374.9|25
1725992460000|2024-09-10 18:21:00|108426.4|108376.4|108429.2|108379.2|108429.3|108379.3|108426.4|108376.4|9
1725992470000|2024-09-10 18:21:10|108429.3|108379.3|108435.9|108385.9|108435.9|108385.9|108429.3|108379.3|14
1725992480000|2024-09-10 18:21:20|108436|108386|108435.7|108385.7|108436.1|108386.1|108435.6|108385.6|5
1725992490000|2024-09-10 18:21:30|108435.6|108385.6|108434|108384|108435.6|108385.6|108434|108384|5
1725992500000|2024-09-10 18:21:40|108434.4|108384.4|108436.8|108386.8|108436.8|108386.8|108434.4|108384.4|16
1725992510000|2024-09-10 18:21:50|108436.1|108386.1|108434.2|108384.2|108436.3|108386.3|108434.2|108384.2|11
1725992520000|2024-09-10 18:22:00|108434.8|108384.8|108434.1|108384.1|108434.9|108384.9|108434.1|108384.1|7
1725992530000|2024-09-10 18:22:10|108434.3|108384.3|108434.4|108384.4|108434.4|108384.4|108434.3|108384.3|4
1725992540000|2024-09-10 18:22:20|108434.2|108384.2|108435.2|108385.2|108435.2|108385.2|108432.8|108382.8|5
1725992550000|2024-09-10 18:22:30|108435.7|108385.7|108438.5|108388.5|108438.6|108388.6|108434.8|108384.8|16
1725992560000|2024-09-10 18:22:40|108437|108387|108435.2|108385.2|108439.4|108389.4|108434.2|108384.2|34
1725992570000|2024-09-10 18:22:50|108435.7|108385.7|108443.2|108393.2|108443.2|108393.2|108435.2|108385.2|27
1725992580000|2024-09-10 18:23:00|108442.8|108392.8|108442.2|108392.2|108443.6|108393.6|108442.2|108392.2|11
1725992590000|2024-09-10 18:23:10|108442.3|108392.3|108437.8|108387.8|108442.3|108392.3|108437.8|108387.8|18
1725992600000|2024-09-10 18:23:20|108437.4|108387.4|108437.3|108387.3|108437.4|108387.4|108436.4|108386.4|6
1725992610000|2024-09-10 18:23:30|108437.2|108387.2|108434.6|108384.6|108437.2|108387.2|108434.6|108384.6|6
1725992620000|2024-09-10 18:23:40|108436.1|108386.1|108437.2|108387.2|108437.2|108387.2|108435.7|108385.7|13
1725992630000|2024-09-10 18:23:50|108436.9|108386.9|108436.1|108386.1|108437.8|108387.8|108433.6|108383.6|19
1725992640000|2024-09-10 18:24:00|108435.8|108385.8|108434.1|108384.1|108436|108386|108434|108384|7
1725992650000|2024-09-10 18:24:10|108431.3|108381.3|108432.8|108382.8|108432.9|108382.9|108431.3|108381.3|12
1725992660000|2024-09-10 18:24:20|108433|108383|108431.9|108381.9|108433|108383|108430|108380|19
1725992670000|2024-09-10 18:24:30|108432.2|108382.2|108430.2|108380.2|108432.3|108382.3|108429.9|108379.9|13
1725992680000|2024-09-10 18:24:40|108430.1|108380.1|108430.2|108380.2|108430.3|108380.3|108430.1|108380.1|4
1725992690000|2024-09-10 18:24:50|108430.3|108380.3|108430.5|108380.5|108430.7|108380.7|108430.2|108380.2|6
1725992700000|2024-09-10 18:25:00|108430.7|108380.7|108429.3|108379.3|108430.7|108380.7|108429.2|108379.2|9
1725992710000|2024-09-10 18:25:10|108429.1|108379.1|108430.1|108380.1|108430.3|108380.3|108428.1|108378.1|13
1725992720000|2024-09-10 18:25:20|108429.5|108379.5|108429.6|108379.6|108432.5|108382.5|108429.5|108379.5|17
1725992730000|2024-09-10 18:25:30|108429.9|108379.9|108433.4|108383.4|108433.4|108383.4|108429|108379|19
1725992740000|2024-09-10 18:25:40|108433.6|108383.6|108429.7|108379.7|108433.6|108383.6|108429.7|108379.7|8
1725992750000|2024-09-10 18:25:50|108429.5|108379.5|108429.9|108379.9|108430|108380|108429.5|108379.5|3
1725992760000|2024-09-10 18:26:00|108430.3|108380.3|108430.4|108380.4|108430.4|108380.4|108430.2|108380.2|5
1725992770000|2024-09-10 18:26:10|108430.6|108380.6|108432.4|108382.4|108432.4|108382.4|108430.6|108380.6|10
1725992780000|2024-09-10 18:26:20|108432.2|108382.2|108433.5|108383.5|108435|108385|108431.5|108381.5|23
1725992790000|2024-09-10 18:26:30|108434|108384|108435.2|108385.2|108435.5|108385.5|108434|108384|8
1725992800000|2024-09-10 18:26:40|108434.9|108384.9|108434.5|108384.5|108435.2|108385.2|108434.5|108384.5|5
1725992810000|2024-09-10 18:26:50|108434.6|108384.6|108435.3|108385.3|108435.5|108385.5|108433.8|108383.8|18
1725992820000|2024-09-10 18:27:00|108435.5|108385.5|108434.7|108384.7|108435.7|108385.7|108433.6|108383.6|9
1725992830000|2024-09-10 18:27:10|108434.5|108384.5|108433.3|108383.3|108434.5|108384.5|108433.3|108383.3|3
1725992840000|2024-09-10 18:27:20|108432.7|108382.7|108428.8|108378.8|108432.7|108382.7|108428.8|108378.8|6
1725992850000|2024-09-10 18:27:30|108429.1|108379.1|108427.7|108377.7|108429.1|108379.1|108424.5|108374.5|30
1725992860000|2024-09-10 18:27:40|108427.4|108377.4|108427.3|108377.3|108427.4|108377.4|108426.9|108376.9|6
1725992870000|2024-09-10 18:27:50|108427|108377|108425.9|108375.9|108428.8|108378.8|108425.7|108375.7|11
1725992880000|2024-09-10 18:28:00|108425.7|108375.7|108417.6|108367.6|108425.9|108375.9|108417.3|108367.3|24
1725992890000|2024-09-10 18:28:10|108418|108368|108417.7|108367.7|108418.2|108368.2|108417.3|108367.3|9
1725992900000|2024-09-10 18:28:20|108416.9|108366.9|108415.7|108365.7|108416.9|108366.9|108415.4|108365.4|15
1725992910000|2024-09-10 18:28:30|108415.6|108365.6|108415.7|108365.7|108416.3|108366.3|108415.3|108365.3|8
1725992920000|2024-09-10 18:28:40|108415.9|108365.9|108422.3|108372.3|108422.5|108372.5|108415.8|108365.8|14
1725992930000|2024-09-10 18:28:50|108421.6|108371.6|108419|108369|108421.6|108371.6|108419|108369|11
1725992940000|2024-09-10 18:29:00|108419.1|108369.1|108420.8|108370.8|108421.6|108371.6|108418.3|108368.3|23
1725992950000|2024-09-10 18:29:10|108420.4|108370.4|108415.5|108365.5|108420.4|108370.4|108413.6|108363.6|25
1725992960000|2024-09-10 18:29:20|108414.4|108364.4|108416.3|108366.3|108417|108367|108414.4|108364.4|10
1725992970000|2024-09-10 18:29:30|108416.7|108366.7|108416.7|108366.7|108418.7|108368.7|108415.4|108365.4|44
1725992980000|2024-09-10 18:29:40|108417.1|108367.1|108418.8|108368.8|108419.4|108369.4|108416.5|108366.5|28
1725992990000|2024-09-10 18:29:50|108418.6|108368.6|108418.7|108368.7|108420.6|108370.6|108417.9|108367.9|29
1725993000000|2024-09-10 18:30:00|108418.2|108368.2|108415.7|108365.7|108418.2|108368.2|108414.8|108364.8|17
1725993010000|2024-09-10 18:30:10|108416.2|108366.2|108414.4|108364.4|108417.2|108367.2|108413.8|108363.8|13
1725993020000|2024-09-10 18:30:20|108414.2|108364.2|108415|108365|108415|108365|108413.6|108363.6|9
1725993030000|2024-09-10 18:30:30|108414.4|108364.4|108398|108348|108416.7|108366.7|108396.7|108346.7|26
1725993040000|2024-09-10 18:30:40|108398.1|108348.1|108400.6|108350.6|108401|108351|108398.1|108348.1|18
1725993050000|2024-09-10 18:30:50|108400.4|108350.4|108400.3|108350.3|108401.1|108351.1|108400.1|108350.1|9
1725993060000|2024-09-10 18:31:00|108400.1|108350.1|108401.3|108351.3|108402|108352|108396.4|108346.4|25
1725993070000|2024-09-10 18:31:10|108401|108351|108401|108351|108402.4|108352.4|108400|108350|17
1725993080000|2024-09-10 18:31:20|108402.3|108352.3|108376.6|108326.6|108402.6|108352.6|108374.9|108324.9|25
1725993090000|2024-09-10 18:31:30|108376.7|108326.7|108377.6|108327.6|108378.4|108328.4|108376.7|108326.7|20
1725993100000|2024-09-10 18:31:40|108377.7|108327.7|108387.4|108337.4|108387.9|108337.9|108376.1|108326.1|24
1725993110000|2024-09-10 18:31:50|108387.2|108337.2|108388.6|108338.6|108388.6|108338.6|108386.2|108336.2|15
1725993120000|2024-09-10 18:32:00|108388.1|108338.1|108389.4|108339.4|108391.3|108341.3|108388.1|108338.1|23
1725993130000|2024-09-10 18:32:10|108388.8|108338.8|108389.5|108339.5|108392|108342|108387.9|108337.9|26
1725993140000|2024-09-10 18:32:20|108389.6|108339.6|108389.3|108339.3|108393.5|108343.5|108387.9|108337.9|44
1725993150000|2024-09-10 18:32:30|108385.6|108335.6|108387|108337|108388.9|108338.9|108385.6|108335.6|28
1725993160000|2024-09-10 18:32:40|108386.8|108336.8|108388.2|108338.2|108391.6|108341.6|108386.8|108336.8|26
1725993170000|2024-09-10 18:32:50|108387.9|108337.9|108386.7|108336.7|108391.7|108341.7|108385.7|108335.7|11
1725993180000|2024-09-10 18:33:00|108386|108336|108388.3|108338.3|108388.3|108338.3|108383.7|108333.7|27
1725993190000|2024-09-10 18:33:10|108387.8|108337.8|108383.4|108333.4|108389.1|108339.1|108383|108333|33
1725993200000|2024-09-10 18:33:20|108384.1|108334.1|108381.7|108331.7|108384.1|108334.1|108381.5|108331.5|30
1725993210000|2024-09-10 18:33:30|108382.1|108332.1|108382.1|108332.1|108385.3|108335.3|108382|108332|21
1725993220000|2024-09-10 18:33:40|108383.1|108333.1|108385.1|108335.1|108385.1|108335.1|108382|108332|17
1725993230000|2024-09-10 18:33:50|108382.5|108332.5|108384.3|108334.3|108387.5|108337.5|108382.1|108332.1|25
1725993240000|2024-09-10 18:34:00|108384.9|108334.9|108391|108341|108392.1|108342.1|108384.8|108334.8|31
1725993250000|2024-09-10 18:34:10|108391.6|108341.6|108389.7|108339.7|108391.6|108341.6|108389.6|108339.6|18
1725993260000|2024-09-10 18:34:20|108389.4|108339.4|108389.6|108339.6|108389.8|108339.8|108389.4|108339.4|3
1725993270000|2024-09-10 18:34:30|108389.7|108339.7|108389|108339|108389.8|108339.8|108388.8|108338.8|7
1725993280000|2024-09-10 18:34:40|108388.9|108338.9|108390.2|108340.2|108392.7|108342.7|108388.9|108338.9|21
1725993290000|2024-09-10 18:34:50|108389.8|108339.8|108389.9|108339.9|108390.1|108340.1|108389.7|108339.7|10
1725993300000|2024-09-10 18:35:00|108389.5|108339.5|108387.7|108337.7|108389.9|108339.9|108387|108337|18
1725993310000|2024-09-10 18:35:10|108388.2|108338.2|108388.5|108338.5|108392.2|108342.2|108387.3|108337.3|15
1725993320000|2024-09-10 18:35:20|108388.7|108338.7|108388.7|108338.7|108389.6|108339.6|108388.2|108338.2|14
1725993330000|2024-09-10 18:35:30|108388.8|108338.8|108388.8|108338.8|108388.9|108338.9|108388.8|108338.8|3
1725993340000|2024-09-10 18:35:40|108388.9|108338.9|108392.4|108342.4|108393|108343|108388.9|108338.9|16
1725993350000|2024-09-10 18:35:50|108392.2|108342.2|108389.2|108339.2|108392.7|108342.7|108389.2|108339.2|13
1725993360000|2024-09-10 18:36:00|108383.5|108333.5|108376.3|108326.3|108383.5|108333.5|108361.5|108311.5|49
1725993370000|2024-09-10 18:36:10|108376.5|108326.5|108386.3|108336.3|108392.3|108342.3|108375.9|108325.9|33
1725993380000|2024-09-10 18:36:20|108386.4|108336.4|108383.8|108333.8|108387.1|108337.1|108381.4|108331.4|35
1725993390000|2024-09-10 18:36:30|108384.2|108334.2|108382.7|108332.7|108386.4|108336.4|108380.6|108330.6|65
1725993400000|2024-09-10 18:36:40|108383.1|108333.1|108378.5|108328.5|108383.1|108333.1|108377.5|108327.5|43
1725993410000|2024-09-10 18:36:50|108378.1|108328.1|108379|108329|108379.1|108329.1|108377.5|108327.5|24
1725993420000|2024-09-10 18:37:00|108378.1|108328.1|108378.4|108328.4|108379.5|108329.5|108377.5|108327.5|24
1725993430000|2024-09-10 18:37:10|108378.1|108328.1|108378.3|108328.3|108379.9|108329.9|108377.2|108327.2|23
1725993440000|2024-09-10 18:37:20|108377|108327|108375.9|108325.9|108378|108328|108374.6|108324.6|22
1725993450000|2024-09-10 18:37:30|108376.2|108326.2|108374.4|108324.4|108377.1|108327.1|108373.6|108323.6|37
1725993460000|2024-09-10 18:37:40|108373.5|108323.5|108377|108327|108378.1|108328.1|108370.3|108320.3|25
1725993470000|2024-09-10 18:37:50|108376.9|108326.9|108376.1|108326.1|108378.7|108328.7|108375.2|108325.2|30
1725993480000|2024-09-10 18:38:00|108376.6|108326.6|108378.5|108328.5|108378.5|108328.5|108374.5|108324.5|35
1725993490000|2024-09-10 18:38:10|108377.7|108327.7|108375.6|108325.6|108378.7|108328.7|108375.3|108325.3|37
1725993500000|2024-09-10 18:38:20|108376|108326|108377.9|108327.9|108378|108328|108375.4|108325.4|43
1725993510000|2024-09-10 18:38:30|108377.4|108327.4|108376.8|108326.8|108378.3|108328.3|108374.7|108324.7|40
1725993520000|2024-09-10 18:38:40|108376.3|108326.3|108376.8|108326.8|108378|108328|108375.7|108325.7|33
1725993530000|2024-09-10 18:38:50|108377.1|108327.1|108376.9|108326.9|108378.4|108328.4|108375.8|108325.8|30
1725993540000|2024-09-10 18:39:00|108377.6|108327.6|108374.9|108324.9|108378.2|108328.2|108374.9|108324.9|20
1725993550000|2024-09-10 18:39:10|108375|108325|108375.3|108325.3|108375.3|108325.3|108375|108325|2
1725993560000|2024-09-10 18:39:20|108375.7|108325.7|108377.6|108327.6|108377.8|108327.8|108374.6|108324.6|23
1725993570000|2024-09-10 18:39:30|108378|108328|108377.6|108327.6|108378.4|108328.4|108377.6|108327.6|8
1725993580000|2024-09-10 18:39:40|108377.1|108327.1|108376.4|108326.4|108378|108328|108374.7|108324.7|32
1725993590000|2024-09-10 18:39:50|108375.9|108325.9|108373.3|108323.3|108376.7|108326.7|108372.5|108322.5|42
1725993600000|2024-09-10 18:40:00|108373.4|108323.4|108372.5|108322.5|108373.9|108323.9|108372.4|108322.4|10
1725993610000|2024-09-10 18:40:10|108372.6|108322.6|108372.6|108322.6|108372.6|108322.6|108372.4|108322.4|4
1725993620000|2024-09-10 18:40:20|108372.4|108322.4|108372.8|108322.8|108372.9|108322.9|108370.2|108320.2|20
1725993630000|2024-09-10 18:40:30|108372.6|108322.6|108371.6|108321.6|108372.9|108322.9|108370.5|108320.5|43
1725993640000|2024-09-10 18:40:40|108372.7|108322.7|108363|108313|108373.8|108323.8|108362.5|108312.5|48
1725993650000|2024-09-10 18:40:50|108362.8|108312.8|108360.7|108310.7|108364.5|108314.5|108359.6|108309.6|28
1725993660000|2024-09-10 18:41:00|108360.4|108310.4|108359.9|108309.9|108363.6|108313.6|108359.3|108309.3|9
1725993670000|2024-09-10 18:41:10|108360.2|108310.2|108358.2|108308.2|108362|108312|108358.2|108308.2|23
1725993680000|2024-09-10 18:41:20|108361.6|108311.6|108360.6|108310.6|108363.8|108313.8|108359.3|108309.3|24
1725993690000|2024-09-10 18:41:30|108360.1|108310.1|108358.8|108308.8|108362.8|108312.8|108358.5|108308.5|25
1725993700000|2024-09-10 18:41:40|108359.6|108309.6|108358.9|108308.9|108359.6|108309.6|108358.9|108308.9|6
1725993710000|2024-09-10 18:41:50|108358.6|108308.6|108359.3|108309.3|108360|108310|108356.3|108306.3|16
1725993720000|2024-09-10 18:42:00|108359.4|108309.4|108363.7|108313.7|108366.8|108316.8|108359.1|108309.1|41
1725993730000|2024-09-10 18:42:10|108364.5|108314.5|108358.2|108308.2|108364.6|108314.6|108357.3|108307.3|28
1725993740000|2024-09-10 18:42:20|108357.8|108307.8|108359.8|108309.8|108360.2|108310.2|108357.8|108307.8|26
1725993750000|2024-09-10 18:42:30|108359.3|108309.3|108361.6|108311.6|108364.6|108314.6|108357.5|108307.5|22
1725993760000|2024-09-10 18:42:40|108361.4|108311.4|108360.5|108310.5|108361.5|108311.5|108360.5|108310.5|5
1725993770000|2024-09-10 18:42:50|108360.4|108310.4|108360.4|108310.4|108360.4|108310.4|108360.4|108310.4|1
1725993780000|2024-09-10 18:43:00|108359.7|108309.7|108360.6|108310.6|108361|108311|108359.4|108309.4|13
1725993790000|2024-09-10 18:43:10|108360.7|108310.7|108360.7|108310.7|108360.7|108310.7|108360.7|108310.7|1
1725993800000|2024-09-10 18:43:20|108362.3|108312.3|108362.1|108312.1|108364.4|108314.4|108362|108312|25
1725993810000|2024-09-10 18:43:30|108360.7|108310.7|108361.3|108311.3|108362.3|108312.3|108360.2|108310.2|13
1725993820000|2024-09-10 18:43:40|108361.4|108311.4|108374.8|108324.8|108374.8|108324.8|108361.2|108311.2|11
1725993830000|2024-09-10 18:43:50|108373.6|108323.6|108375.3|108325.3|108376.7|108326.7|108373.6|108323.6|24
1725993840000|2024-09-10 18:44:00|108375|108325|108376.1|108326.1|108377.3|108327.3|108373.3|108323.3|36
1725993850000|2024-09-10 18:44:10|108374.3|108324.3|108373.5|108323.5|108376.3|108326.3|108373.5|108323.5|24
1725993860000|2024-09-10 18:44:20|108375.1|108325.1|108377.7|108327.7|108380.7|108330.7|108375.1|108325.1|23
1725993870000|2024-09-10 18:44:30|108379.1|108329.1|108376.3|108326.3|108381|108331|108376.3|108326.3|24
1725993880000|2024-09-10 18:44:40|108378.1|108328.1|108374.6|108324.6|108380|108330|108374.6|108324.6|10
1725993890000|2024-09-10 18:44:50|108374.4|108324.4|108367.9|108317.9|108374.8|108324.8|108367.1|108317.1|23
1725993900000|2024-09-10 18:45:00|108368.3|108318.3|108358.7|108308.7|108368.3|108318.3|108358.7|108308.7|31
1725993910000|2024-09-10 18:45:10|108358.9|108308.9|108357.3|108307.3|108358.9|108308.9|108357.1|108307.1|10
1725993920000|2024-09-10 18:45:20|108357.5|108307.5|108357.6|108307.6|108357.6|108307.6|108357.5|108307.5|2
1725993930000|2024-09-10 18:45:30|108357.5|108307.5|108356.7|108306.7|108357.5|108307.5|108356.7|108306.7|3
1725993940000|2024-09-10 18:45:40|108356.6|108306.6|108356.3|108306.3|108356.8|108306.8|108356.3|108306.3|6
1725993950000|2024-09-10 18:45:50|108356.4|108306.4|108357.5|108307.5|108357.6|108307.6|108356.4|108306.4|3
1725993960000|2024-09-10 18:46:00|108357.3|108307.3|108357.6|108307.6|108357.7|108307.7|108357.3|108307.3|4
1725993970000|2024-09-10 18:46:10|108357.4|108307.4|108358.2|108308.2|108358.2|108308.2|108357.2|108307.2|6
1725993980000|2024-09-10 18:46:20|108357.7|108307.7|108361.7|108311.7|108361.7|108311.7|108357.7|108307.7|9
1725993990000|2024-09-10 18:46:30|108361.9|108311.9|108362.1|108312.1|108363|108313|108361.9|108311.9|10
1725994000000|2024-09-10 18:46:40|108361.9|108311.9|108353.1|108303.1|108361.9|108311.9|108347.7|108297.7|10
1725994010000|2024-09-10 18:46:50|108351.1|108301.1|108351.2|108301.2|108352.4|108302.4|108347.5|108297.5|40
1725994020000|2024-09-10 18:47:00|108350.7|108300.7|108337.5|108287.5|108352.2|108302.2|108337.2|108287.2|35
1725994030000|2024-09-10 18:47:10|108337.2|108287.2|108333.1|108283.1|108337.8|108287.8|108333.1|108283.1|5
1725994040000|2024-09-10 18:47:20|108332.2|108282.2|108342|108292|108345.1|108295.1|108332|108282|29
1725994050000|2024-09-10 18:47:30|108341.9|108291.9|108342.5|108292.5|108346.2|108296.2|108340.3|108290.3|26
1725994060000|2024-09-10 18:47:40|108343.3|108293.3|108344.8|108294.8|108346.6|108296.6|108343.3|108293.3|25
1725994070000|2024-09-10 18:47:50|108345.4|108295.4|108345.2|108295.2|108348.5|108298.5|108344.4|108294.4|34
1725994080000|2024-09-10 18:48:00|108345|108295|108347.8|108297.8|108350.4|108300.4|108344.7|108294.7|24
1725994090000|2024-09-10 18:48:10|108348.3|108298.3|108347|108297|108349.5|108299.5|108346.1|108296.1|31
1725994100000|2024-09-10 18:48:20|108346.3|108296.3|108345.8|108295.8|108346.4|108296.4|108344.4|108294.4|15
1725994110000|2024-09-10 18:48:30|108344.3|108294.3|108349.2|108299.2|108349.7|108299.7|108343.8|108293.8|15
1725994120000|2024-09-10 18:48:40|108349.5|108299.5|108350.3|108300.3|108352.8|108302.8|108348.9|108298.9|16
1725994130000|2024-09-10 18:48:50|108350.9|108300.9|108351.9|108301.9|108351.9|108301.9|108350.6|108300.6|12
1725994140000|2024-09-10 18:49:00|108350.6|108300.6|108352.8|108302.8|108352.8|108302.8|108350.4|108300.4|12
1725994150000|2024-09-10 18:49:10|108352.4|108302.4|108352.5|108302.5|108352.5|108302.5|108352.3|108302.3|4
1725994160000|2024-09-10 18:49:20|108352.9|108302.9|108372.6|108322.6|108373.4|108323.4|108352.9|108302.9|19
1725994170000|2024-09-10 18:49:30|108372.3|108322.3|108379.1|108329.1|108381.7|108331.7|108372.3|108322.3|21
1725994180000|2024-09-10 18:49:40|108379.2|108329.2|108388.4|108338.4|108388.6|108338.6|108378.1|108328.1|42
1725994190000|2024-09-10 18:49:50|108388.7|108338.7|108387.7|108337.7|108389.6|108339.6|108386.7|108336.7|26
1725994200000|2024-09-10 18:50:00|108387.6|108337.6|108396.7|108346.7|108397.2|108347.2|108385.8|108335.8|36
1725994210000|2024-09-10 18:50:10|108397.1|108347.1|108395|108345|108397.6|108347.6|108394.5|108344.5|33
1725994220000|2024-09-10 18:50:20|108395.1|108345.1|108395.3|108345.3|108395.8|108345.8|108394.3|108344.3|11
1725994230000|2024-09-10 18:50:30|108393.1|108343.1|108391.9|108341.9|108393.1|108343.1|108390.6|108340.6|27
1725994240000|2024-09-10 18:50:40|108392.4|108342.4|108390.9|108340.9|108393.7|108343.7|108390.2|108340.2|21
1725994250000|2024-09-10 18:50:50|108390.6|108340.6|108389.4|108339.4|108390.8|108340.8|108388.7|108338.7|22
1725994260000|2024-09-10 18:51:00|108390|108340|108382|108332|108390|108340|108381.5|108331.5|19
1725994270000|2024-09-10 18:51:10|108382.8|108332.8|108385.5|108335.5|108385.5|108335.5|108382.6|108332.6|20
1725994280000|2024-09-10 18:51:20|108385|108335|108386.7|108336.7|108387.2|108337.2|108384.4|108334.4|15
1725994290000|2024-09-10 18:51:30|108386|108336|108386|108336|108387.5|108337.5|108385.6|108335.6|19
1725994300000|2024-09-10 18:51:40|108385.3|108335.3|108393.6|108343.6|108396.3|108346.3|108384.8|108334.8|31
1725994310000|2024-09-10 18:51:50|108393.8|108343.8|108391.2|108341.2|108394.8|108344.8|108390.5|108340.5|40
1725994320000|2024-09-10 18:52:00|108391.1|108341.1|108387.9|108337.9|108392.9|108342.9|108387.5|108337.5|27
1725994330000|2024-09-10 18:52:10|108387.8|108337.8|108380.4|108330.4|108387.8|108337.8|108379.3|108329.3|17
1725994340000|2024-09-10 18:52:20|108379.9|108329.9|108375.1|108325.1|108381|108331|108375.1|108325.1|38
1725994350000|2024-09-10 18:52:30|108375|108325|108380|108330|108381.5|108331.5|108374.7|108324.7|24
1725994360000|2024-09-10 18:52:40|108379|108329|108377.4|108327.4|108381.5|108331.5|108375.8|108325.8|39
1725994370000|2024-09-10 18:52:50|108377.7|108327.7|108375.3|108325.3|108378.8|108328.8|108375.3|108325.3|30
1725994380000|2024-09-10 18:53:00|108378|108328|108378.1|108328.1|108379.2|108329.2|108376.7|108326.7|28
1725994390000|2024-09-10 18:53:10|108377.7|108327.7|108378.1|108328.1|108378.1|108328.1|108372|108322|29
1725994400000|2024-09-10 18:53:20|108377.8|108327.8|108375.1|108325.1|108378.1|108328.1|108373.8|108323.8|28
1725994410000|2024-09-10 18:53:30|108374.9|108324.9|108373.8|108323.8|108376.9|108326.9|108370.6|108320.6|36
1725994420000|2024-09-10 18:53:40|108373.4|108323.4|108371.4|108321.4|108373.7|108323.7|108370.5|108320.5|38
1725994430000|2024-09-10 18:53:50|108371|108321|108374.9|108324.9|108376.5|108326.5|108371|108321|29
1725994440000|2024-09-10 18:54:00|108374.5|108324.5|108376.8|108326.8|108379.8|108329.8|108374|108324|22
1725994450000|2024-09-10 18:54:10|108378.7|108328.7|108377.5|108327.5|108381.3|108331.3|108375.8|108325.8|25
1725994460000|2024-09-10 18:54:20|108377.7|108327.7|108373.5|108323.5|108379.1|108329.1|108373.5|108323.5|14
1725994470000|2024-09-10 18:54:30|108374.8|108324.8|108371.9|108321.9|108374.8|108324.8|108371.9|108321.9|7
1725994480000|2024-09-10 18:54:40|108371.7|108321.7|108370.4|108320.4|108371.7|108321.7|108370.4|108320.4|12
1725994490000|2024-09-10 18:54:50|108370.6|108320.6|108370.4|108320.4|108371.6|108321.6|108370.4|108320.4|8
1725994500000|2024-09-10 18:55:00|108370.2|108320.2|108352.9|108302.9|108370.2|108320.2|108351.6|108301.6|20
1725994510000|2024-09-10 18:55:10|108353.2|108303.2|108350.1|108300.1|108353.5|108303.5|108349.9|108299.9|26
1725994520000|2024-09-10 18:55:20|108350|108300|108351.3|108301.3|108351.6|108301.6|108348.7|108298.7|13
1725994530000|2024-09-10 18:55:30|108350.4|108300.4|108352|108302|108352.3|108302.3|108350.3|108300.3|30
1725994540000|2024-09-10 18:55:40|108351.3|108301.3|108356.4|108306.4|108358.9|108308.9|108350.6|108300.6|29
1725994550000|2024-09-10 18:55:50|108356.5|108306.5|108357.4|108307.4|108357.7|108307.7|108356.2|108306.2|12
1725994560000|2024-09-10 18:56:00|108357|108307|108356.1|108306.1|108359.7|108309.7|108352.2|108302.2|35
1725994570000|2024-09-10 18:56:10|108356.5|108306.5|108354.6|108304.6|108356.5|108306.5|108354|108304|21
1725994580000|2024-09-10 18:56:20|108354.3|108304.3|108355.1|108305.1|108355.1|108305.1|108354|108304|21
1725994590000|2024-09-10 18:56:30|108354.8|108304.8|108351.9|108301.9|108354.8|108304.8|108351.3|108301.3|28
1725994600000|2024-09-10 18:56:40|108352.3|108302.3|108352.8|108302.8|108352.8|108302.8|108351.6|108301.6|17
1725994610000|2024-09-10 18:56:50|108352.4|108302.4|108354.1|108304.1|108354.1|108304.1|108352.1|108302.1|16
1725994620000|2024-09-10 18:57:00|108354.5|108304.5|108354.5|108304.5|108354.7|108304.7|108354|108304|7
1725994630000|2024-09-10 18:57:10|108355.3|108305.3|108353.8|108303.8|108355.3|108305.3|108353.8|108303.8|20
1725994640000|2024-09-10 18:57:20|108354|108304|108358.5|108308.5|108358.5|108308.5|108353.8|108303.8|14
1725994650000|2024-09-10 18:57:30|108359.7|108309.7|108365.4|108315.4|108368.1|108318.1|108359.7|108309.7|49
1725994660000|2024-09-10 18:57:40|108365.1|108315.1|108368.5|108318.5|108369|108319|108364.5|108314.5|29
1725994670000|2024-09-10 18:57:50|108368.1|108318.1|108368.9|108318.9|108369.2|108319.2|108367.3|108317.3|31
1725994680000|2024-09-10 18:58:00|108368.7|108318.7|108389.1|108339.1|108396.3|108346.3|108368.7|108318.7|75
1725994690000|2024-09-10 18:58:10|108389.7|108339.7|108402.1|108352.1|108403.6|108353.6|108380.7|108330.7|42
1725994700000|2024-09-10 18:58:20|108401.5|108351.5|108404.8|108354.8|108405.3|108355.3|108399.8|108349.8|18
1725994710000|2024-09-10 18:58:30|108404|108354|108405.9|108355.9|108406|108356|108403.4|108353.4|31
1725994720000|2024-09-10 18:58:40|108406.1|108356.1|108404.8|108354.8|108407.6|108357.6|108403.5|108353.5|20
1725994730000|2024-09-10 18:58:50|108405.3|108355.3|108405.4|108355.4|108407.7|108357.7|108405.1|108355.1|25
1725994740000|2024-09-10 18:59:00|108405.5|108355.5|108403.3|108353.3|108405.8|108355.8|108403.3|108353.3|20
1725994750000|2024-09-10 18:59:10|108403.1|108353.1|108403.5|108353.5|108404|108354|108401.8|108351.8|13
1725994760000|2024-09-10 18:59:20|108403.8|108353.8|108410.3|108360.3|108410.3|108360.3|108402.4|108352.4|28
1725994770000|2024-09-10 18:59:30|108410.1|108360.1|108415.5|108365.5|108415.8|108365.8|108410.1|108360.1|18
1725994780000|2024-09-10 18:59:40|108415.3|108365.3|108422.3|108372.3|108424.3|108374.3|108412.1|108362.1|38
1725994790000|2024-09-10 18:59:50|108422.5|108372.5|108418.3|108368.3|108422.7|108372.7|108415.7|108365.7|27
1725994800000|2024-09-10 19:00:00|108418.4|108368.4|108427.1|108377.1|108429|108379|108418.4|108368.4|62
1725994810000|2024-09-10 19:00:10|108427.7|108377.7|108424.2|108374.2|108431.4|108381.4|108423|108373|49
1725994820000|2024-09-10 19:00:20|108423.5|108373.5|108424|108374|108424.7|108374.7|108421.2|108371.2|13
1725994830000|2024-09-10 19:00:30|108423.9|108373.9|108423.2|108373.2|108424.8|108374.8|108420.5|108370.5|31
1725994840000|2024-09-10 19:00:40|108422.7|108372.7|108422.3|108372.3|108423.4|108373.4|108417.7|108367.7|20
1725994850000|2024-09-10 19:00:50|108422.5|108372.5|108424|108374|108425.6|108375.6|108422.5|108372.5|11
1725994860000|2024-09-10 19:01:00|108424.5|108374.5|108425.4|108375.4|108425.6|108375.6|108421|108371|16
1725994870000|2024-09-10 19:01:10|108425.7|108375.7|108425.7|108375.7|108425.9|108375.9|108425.7|108375.7|11
1725994880000|2024-09-10 19:01:20|108425.4|108375.4|108422.9|108372.9|108426.7|108376.7|108422.1|108372.1|33
1725994890000|2024-09-10 19:01:30|108423|108373|108428.9|108378.9|108429.9|108379.9|108423|108373|43
1725994900000|2024-09-10 19:01:40|108429.5|108379.5|108439.6|108389.6|108440.9|108390.9|108428.4|108378.4|15
1725994910000|2024-09-10 19:01:50|108438.8|108388.8|108440.6|108390.6|108441.5|108391.5|108438.1|108388.1|19
1725994920000|2024-09-10 19:02:00|108440.5|108390.5|108440.5|108390.5|108441.3|108391.3|108440.3|108390.3|11
1725994930000|2024-09-10 19:02:10|108441.7|108391.7|108441.4|108391.4|108441.7|108391.7|108440.3|108390.3|11
1725994940000|2024-09-10 19:02:20|108440.7|108390.7|108441.6|108391.6|108445.3|108395.3|108440.6|108390.6|27
1725994950000|2024-09-10 19:02:30|108444.1|108394.1|108441.4|108391.4|108445.6|108395.6|108440.7|108390.7|64
1725994960000|2024-09-10 19:02:40|108442.8|108392.8|108442.4|108392.4|108444.4|108394.4|108440.2|108390.2|60
1725994970000|2024-09-10 19:02:50|108442.6|108392.6|108443.2|108393.2|108444|108394|108438.7|108388.7|73
1725994980000|2024-09-10 19:03:00|108440.7|108390.7|108441|108391|108443.1|108393.1|108439.5|108389.5|67
1725994990000|2024-09-10 19:03:10|108439.5|108389.5|108440.1|108390.1|108443.5|108393.5|108438.2|108388.2|76
1725995000000|2024-09-10 19:03:20|108440|108390|108439.2|108389.2|108443.3|108393.3|108438.4|108388.4|49
1725995010000|2024-09-10 19:03:30|108440.2|108390.2|108438.8|108388.8|108441.4|108391.4|108437.7|108387.7|33
1725995020000|2024-09-10 19:03:40|108439.3|108389.3|108438.5|108388.5|108440.2|108390.2|108438.2|108388.2|42
1725995030000|2024-09-10 19:03:50|108439.4|108389.4|108442.1|108392.1|108444.3|108394.3|108437.9|108387.9|56
1725995040000|2024-09-10 19:04:00|108441.8|108391.8|108441.9|108391.9|108445.8|108395.8|108440.4|108390.4|64
1725995050000|2024-09-10 19:04:10|108441.6|108391.6|108441.6|108391.6|108445|108395|108440.2|108390.2|48
1725995060000|2024-09-10 19:04:20|108442.2|108392.2|108449.8|108399.8|108452|108402|108442.2|108392.2|42
1725995070000|2024-09-10 19:04:30|108451.1|108401.1|108448.1|108398.1|108451.2|108401.2|108444.1|108394.1|47
1725995080000|2024-09-10 19:04:40|108448.5|108398.5|108446.9|108396.9|108449.2|108399.2|108445.1|108395.1|41
1725995090000|2024-09-10 19:04:50|108447.6|108397.6|108445.7|108395.7|108448.9|108398.9|108444.2|108394.2|38
1725995100000|2024-09-10 19:05:00|108444.6|108394.6|108445.2|108395.2|108447.7|108397.7|108443.6|108393.6|41
1725995110000|2024-09-10 19:05:10|108445.3|108395.3|108444.7|108394.7|108447.8|108397.8|108443.7|108393.7|21
1725995120000|2024-09-10 19:05:20|108445|108395|108444.3|108394.3|108447.7|108397.7|108444|108394|39
1725995130000|2024-09-10 19:05:30|108444.6|108394.6|108447.6|108397.6|108448.8|108398.8|108442.6|108392.6|53
1725995140000|2024-09-10 19:05:40|108447.7|108397.7|108448.2|108398.2|108449|108399|108446.6|108396.6|27
1725995150000|2024-09-10 19:05:50|108448.6|108398.6|108447.1|108397.1|108450.7|108400.7|108446.5|108396.5|15
1725995160000|2024-09-10 19:06:00|108446.5|108396.5|108437.9|108387.9|108451|108401|108437.9|108387.9|28
1725995170000|2024-09-10 19:06:10|108437.5|108387.5|108437.2|108387.2|108438.2|108388.2|108437.1|108387.1|20
1725995180000|2024-09-10 19:06:20|108437.5|108387.5|108434.6|108384.6|108438.8|108388.8|108434.3|108384.3|22
1725995190000|2024-09-10 19:06:30|108434.8|108384.8|108435.1|108385.1|108436.1|108386.1|108434.8|108384.8|14
1725995200000|2024-09-10 19:06:40|108435.3|108385.3|108435.6|108385.6|108437.4|108387.4|108434.2|108384.2|37
1725995210000|2024-09-10 19:06:50|108436.5|108386.5|108433.6|108383.6|108437.4|108387.4|108433.3|108383.3|27
1725995220000|2024-09-10 19:07:00|108434|108384|108434.5|108384.5|108435.4|108385.4|108431.9|108381.9|28
1725995230000|2024-09-10 19:07:10|108434.7|108384.7|108435.1|108385.1|108437.1|108387.1|108434.5|108384.5|18
1725995240000|2024-09-10 19:07:20|108435.6|108385.6|108435|108385|108435.6|108385.6|108434.8|108384.8|7
1725995250000|2024-09-10 19:07:30|108434.9|108384.9|108434.9|108384.9|108435.1|108385.1|108434.6|108384.6|5
1725995260000|2024-09-10 19:07:40|108435|108385|108433.8|108383.8|108435.2|108385.2|108433.8|108383.8|7
1725995270000|2024-09-10 19:07:50|108433.2|108383.2|108431.5|108381.5|108436.6|108386.6|108431.5|108381.5|26
1725995280000|2024-09-10 19:08:00|108431|108381|108428.1|108378.1|108432|108382|108427|108377|11
1725995290000|2024-09-10 19:08:10|108428.2|108378.2|108428.1|108378.1|108428.3|108378.3|108428.1|108378.1|4
1725995300000|2024-09-10 19:08:20|108428|108378|108422.1|108372.1|108428.9|108378.9|108421.8|108371.8|21
1725995310000|2024-09-10 19:08:30|108422|108372|108423.5|108373.5|108425.8|108375.8|108421.7|108371.7|16
1725995320000|2024-09-10 19:08:40|108422.5|108372.5|108422.2|108372.2|108424.9|108374.9|108420.8|108370.8|15
1725995330000|2024-09-10 19:08:50|108423.7|108373.7|108422.1|108372.1|108427.3|108377.3|108422.1|108372.1|27
1725995340000|2024-09-10 19:09:00|108424|108374|108422.4|108372.4|108426.1|108376.1|108422.2|108372.2|24
1725995350000|2024-09-10 19:09:10|108423.3|108373.3|108423.2|108373.2|108426.7|108376.7|108423.2|108373.2|10
1725995360000|2024-09-10 19:09:20|108423.5|108373.5|108422.8|108372.8|108423.5|108373.5|108422.7|108372.7|7
1725995370000|2024-09-10 19:09:30|108422.9|108372.9|108422|108372|108423|108373|108421.7|108371.7|13
1725995380000|2024-09-10 19:09:40|108422.1|108372.1|108421.7|108371.7|108423.8|108373.8|108420.1|108370.1|12
1725995390000|2024-09-10 19:09:50|108421|108371|108419.8|108369.8|108422.2|108372.2|108419.3|108369.3|20
1725995400000|2024-09-10 19:10:00|108419.1|108369.1|108420.1|108370.1|108422.7|108372.7|108418.7|108368.7|29
1725995410000|2024-09-10 19:10:10|108420.5|108370.5|108421.5|108371.5|108423.7|108373.7|108419.3|108369.3|26
1725995420000|2024-09-10 19:10:20|108421.8|108371.8|108418.6|108368.6|108422.4|108372.4|108417.7|108367.7|25
1725995430000|2024-09-10 19:10:30|108419.1|108369.1|108422.1|108372.1|108422.1|108372.1|108417.5|108367.5|14
1725995440000|2024-09-10 19:10:40|108421.3|108371.3|108420.7|108370.7|108422.2|108372.2|108420.1|108370.1|12
1725995450000|2024-09-10 19:10:50|108420.8|108370.8|108420.6|108370.6|108420.8|108370.8|108419.9|108369.9|10
1725995460000|2024-09-10 19:11:00|108419.4|108369.4|108417.7|108367.7|108420.9|108370.9|108415.8|108365.8|24
1725995470000|2024-09-10 19:11:10|108416.5|108366.5|108407.4|108357.4|108418.4|108368.4|108404.9|108354.9|51
1725995480000|2024-09-10 19:11:20|108407.3|108357.3|108407|108357|108407.3|108357.3|108406|108356|21
1725995490000|2024-09-10 19:11:30|108407.1|108357.1|108408.8|108358.8|108409.2|108359.2|108405.9|108355.9|17
1725995500000|2024-09-10 19:11:40|108408.7|108358.7|108372.1|108322.1|108408.7|108358.7|108366.7|108316.7|28
1725995510000|2024-09-10 19:11:50|108370.7|108320.7|108374.6|108324.6|108380.5|108330.5|108370.7|108320.7|55
1725995520000|2024-09-10 19:12:00|108374.9|108324.9|108370.6|108320.6|108374.9|108324.9|108369.7|108319.7|33
1725995530000|2024-09-10 19:12:10|108370.5|108320.5|108368.8|108318.8|108371.6|108321.6|108367.6|108317.6|44
1725995540000|2024-09-10 19:12:20|108368.1|108318.1|108368.3|108318.3|108370.9|108320.9|108367.6|108317.6|39
1725995550000|2024-09-10 19:12:30|108368|108318|108366.9|108316.9|108372.2|108322.2|108364.5|108314.5|34
1725995560000|2024-09-10 19:12:40|108367.7|108317.7|108368|108318|108369.7|108319.7|108366.2|108316.2|37
1725995570000|2024-09-10 19:12:50|108367.6|108317.6|108365.8|108315.8|108367.7|108317.7|108363.7|108313.7|41
1725995580000|2024-09-10 19:13:00|108365.1|108315.1|108370.6|108320.6|108371.8|108321.8|108363.2|108313.2|62
1725995590000|2024-09-10 19:13:10|108370.2|108320.2|108376.4|108326.4|108377.9|108327.9|108368.4|108318.4|69
1725995600000|2024-09-10 19:13:20|108375.2|108325.2|108371.7|108321.7|108375.5|108325.5|108368.9|108318.9|60
1725995610000|2024-09-10 19:13:30|108372.3|108322.3|108372.9|108322.9|108376.8|108326.8|108369.5|108319.5|69
1725995620000|2024-09-10 19:13:40|108375.4|108325.4|108372.9|108322.9|108376.1|108326.1|108368.4|108318.4|68
1725995630000|2024-09-10 19:13:50|108373.6|108323.6|108374.4|108324.4|108377.2|108327.2|108371.3|108321.3|67
1725995640000|2024-09-10 19:14:00|108376.8|108326.8|108376.5|108326.5|108376.8|108326.8|108371.5|108321.5|45
1725995650000|2024-09-10 19:14:10|108376.6|108326.6|108374|108324|108378|108328|108372.2|108322.2|54
1725995660000|2024-09-10 19:14:20|108374.5|108324.5|108377|108327|108377.4|108327.4|108374|108324|45
1725995670000|2024-09-10 19:14:30|108376.6|108326.6|108377.6|108327.6|108378.8|108328.8|108375|108325|40
1725995680000|2024-09-10 19:14:40|108377.7|108327.7|108378.9|108328.9|108378.9|108328.9|108376.5|108326.5|15
1725995690000|2024-09-10 19:14:50|108377.5|108327.5|108381.2|108331.2|108383|108333|108377.5|108327.5|39
1725995700000|2024-09-10 19:15:00|108381.1|108331.1|108385.5|108335.5|108388.1|108338.1|108379.3|108329.3|37
1725995710000|2024-09-10 19:15:10|108385.9|108335.9|108388.1|108338.1|108388.1|108338.1|108385.9|108335.9|10
1725995720000|2024-09-10 19:15:20|108388.2|108338.2|108387|108337|108390.2|108340.2|108386.5|108336.5|15
1725995730000|2024-09-10 19:15:30|108386.6|108336.6|108388.4|108338.4|108392.9|108342.9|108386.6|108336.6|41
1725995740000|2024-09-10 19:15:40|108388|108338|108390.6|108340.6|108391.6|108341.6|108386.8|108336.8|34
1725995750000|2024-09-10 19:15:50|108390|108340|108388.9|108338.9|108390.4|108340.4|108386.7|108336.7|34
1725995760000|2024-09-10 19:16:00|108388.4|108338.4|108386.3|108336.3|108388.4|108338.4|108385.1|108335.1|28
1725995770000|2024-09-10 19:16:10|108388.5|108338.5|108388.5|108338.5|108389.2|108339.2|108386.6|108336.6|19
1725995780000|2024-09-10 19:16:20|108388.7|108338.7|108388.4|108338.4|108390.3|108340.3|108388.4|108338.4|16
1725995790000|2024-09-10 19:16:30|108388.3|108338.3|108389.1|108339.1|108390.3|108340.3|108386.7|108336.7|21
1725995800000|2024-09-10 19:16:40|108389.6|108339.6|108390.1|108340.1|108390.1|108340.1|108389.6|108339.6|5
1725995810000|2024-09-10 19:16:50|108390|108340|108390|108340|108390|108340|108390|108340|1
1725995820000|2024-09-10 19:17:00|108389.7|108339.7|108389.6|108339.6|108389.7|108339.7|108389.3|108339.3|4
1725995830000|2024-09-10 19:17:10|108390.3|108340.3|108385.7|108335.7|108390.3|108340.3|108384.9|108334.9|27
1725995840000|2024-09-10 19:17:20|108385.3|108335.3|108387.6|108337.6|108389|108339|108383.1|108333.1|21
1725995850000|2024-09-10 19:17:30|108388.5|108338.5|108381.7|108331.7|108388.5|108338.5|108381.7|108331.7|27
1725995860000|2024-09-10 19:17:40|108381.9|108331.9|108383.9|108333.9|108384.8|108334.8|108381.7|108331.7|28
1725995870000|2024-09-10 19:17:50|108383.8|108333.8|108374.6|108324.6|108383.8|108333.8|108372.6|108322.6|25
1725995880000|2024-09-10 19:18:00|108374.3|108324.3|108378.5|108328.5|108381.2|108331.2|108374.3|108324.3|22
1725995890000|2024-09-10 19:18:10|108377.2|108327.2|108381.4|108331.4|108382|108332|108377|108327|31
1725995900000|2024-09-10 19:18:20|108380.9|108330.9|108380.9|108330.9|108384|108334|108379|108329|15
1725995910000|2024-09-10 19:18:30|108380.7|108330.7|108382.9|108332.9|108384.8|108334.8|108380.2|108330.2|23
1725995920000|2024-09-10 19:18:40|108382.5|108332.5|108386.4|108336.4|108386.4|108336.4|108380.6|108330.6|11
1725995930000|2024-09-10 19:18:50|108386.8|108336.8|108393.4|108343.4|108393.4|108343.4|108385.5|108335.5|24
1725995940000|2024-09-10 19:19:00|108393.7|108343.7|108391.6|108341.6|108393.7|108343.7|108391.6|108341.6|5
1725995950000|2024-09-10 19:19:10|108391.9|108341.9|108390.5|108340.5|108391.9|108341.9|108390.2|108340.2|7
1725995960000|2024-09-10 19:19:20|108389.9|108339.9|108390.4|108340.4|108390.4|108340.4|108389.9|108339.9|2
1725995970000|2024-09-10 19:19:30|108390.2|108340.2|108390.9|108340.9|108392.1|108342.1|108390.2|108340.2|10
1725995980000|2024-09-10 19:19:40|108390.8|108340.8|108390.7|108340.7|108390.8|108340.8|108390.7|108340.7|2
1725995990000|2024-09-10 19:19:50|108387.9|108337.9|108362.8|108312.8|108390.7|108340.7|108362.8|108312.8|21
1725996000000|2024-09-10 19:20:00|108365.3|108315.3|108350.5|108300.5|108365.3|108315.3|108344.3|108294.3|42
1725996010000|2024-09-10 19:20:10|108350.3|108300.3|108349.4|108299.4|108350.3|108300.3|108347.4|108297.4|14
1725996020000|2024-09-10 19:20:20|108349.3|108299.3|108347.6|108297.6|108349.5|108299.5|108345.5|108295.5|27
1725996030000|2024-09-10 19:20:30|108348.8|108298.8|108349.2|108299.2|108349.6|108299.6|108346.8|108296.8|20
1725996040000|2024-09-10 19:20:40|108349.1|108299.1|108349.1|108299.1|108350.3|108300.3|108348.2|108298.2|12
1725996050000|2024-09-10 19:20:50|108349.4|108299.4|108347.5|108297.5|108352.4|108302.4|108347.2|108297.2|35
1725996060000|2024-09-10 19:21:00|108347.3|108297.3|108347.1|108297.1|108348.9|108298.9|108346.3|108296.3|26
1725996070000|2024-09-10 19:21:10|108347.2|108297.2|108346.4|108296.4|108350.3|108300.3|108345.5|108295.5|37
1725996080000|2024-09-10 19:21:20|108346.2|108296.2|108351.3|108301.3|108355.1|108305.1|108346.2|108296.2|50
1725996090000|2024-09-10 19:21:30|108351.1|108301.1|108348|108298|108353.7|108303.7|108347.9|108297.9|27
1725996100000|2024-09-10 19:21:40|108347.9|108297.9|108347.9|108297.9|108348.7|108298.7|108340.7|108290.7|55
1725996110000|2024-09-10 19:21:50|108348.2|108298.2|108348|108298|108349|108299|108346.5|108296.5|46
1725996120000|2024-09-10 19:22:00|108347.9|108297.9|108347.9|108297.9|108349.1|108299.1|108344|108294|39
1725996130000|2024-09-10 19:22:10|108348.5|108298.5|108347.2|108297.2|108349.5|108299.5|108346.4|108296.4|37
1725996140000|2024-09-10 19:22:20|108347.6|108297.6|108348|108298|108349.7|108299.7|108342.6|108292.6|24
1725996150000|2024-09-10 19:22:30|108348.7|108298.7|108363.8|108313.8|108366|108316|108348.7|108298.7|76
1725996160000|2024-09-10 19:22:40|108362.8|108312.8|108367|108317|108367.7|108317.7|108361.5|108311.5|46
1725996170000|2024-09-10 19:22:50|108366.7|108316.7|108368.6|108318.6|108373.5|108323.5|108365.8|108315.8|47
1725996180000|2024-09-10 19:23:00|108370.7|108320.7|108359.7|108309.7|108371|108321|108359.7|108309.7|23
1725996190000|2024-09-10 19:23:10|108360.1|108310.1|108360.3|108310.3|108362.8|108312.8|108360|108310|18
1725996200000|2024-09-10 19:23:20|108360|108310|108358|108308|108361.5|108311.5|108357.9|108307.9|28
1725996210000|2024-09-10 19:23:30|108358.3|108308.3|108353.1|108303.1|108358.3|108308.3|108351.1|108301.1|37
1725996220000|2024-09-10 19:23:40|108353|108303|108351.7|108301.7|108353|108303|108350.7|108300.7|16
1725996230000|2024-09-10 19:23:50|108351.3|108301.3|108347.2|108297.2|108351.3|108301.3|108346.6|108296.6|40
1725996240000|2024-09-10 19:24:00|108346.5|108296.5|108347.1|108297.1|108348.3|108298.3|108346.1|108296.1|37
1725996250000|2024-09-10 19:24:10|108347.2|108297.2|108347.5|108297.5|108348.1|108298.1|108346|108296|21
1725996260000|2024-09-10 19:24:20|108347.4|108297.4|108350.8|108300.8|108351.3|108301.3|108346.8|108296.8|18
1725996270000|2024-09-10 19:24:30|108351.3|108301.3|108349.5|108299.5|108351.3|108301.3|108349.2|108299.2|7
1725996280000|2024-09-10 19:24:40|108349.9|108299.9|108350.1|108300.1|108351.2|108301.2|108349.9|108299.9|11
1725996290000|2024-09-10 19:24:50|108350.5|108300.5|108350.4|108300.4|108350.5|108300.5|108350.4|108300.4|2
1725996300000|2024-09-10 19:25:00|108350.3|108300.3|108351|108301|108354.4|108304.4|108348.7|108298.7|23
1725996310000|2024-09-10 19:25:10|108352.6|108302.6|108354.7|108304.7|108355.9|108305.9|108350.5|108300.5|22
1725996320000|2024-09-10 19:25:20|108355.4|108305.4|108352.6|108302.6|108356.3|108306.3|108352.6|108302.6|7
1725996330000|2024-09-10 19:25:30|108352.5|108302.5|108352.6|108302.6|108352.6|108302.6|108352.5|108302.5|2
1725996340000|2024-09-10 19:25:40|108352.5|108302.5|108352.8|108302.8|108353.4|108303.4|108351.9|108301.9|5
1725996350000|2024-09-10 19:25:50|108352.9|108302.9|108350.5|108300.5|108353.4|108303.4|108350.5|108300.5|9
1725996360000|2024-09-10 19:26:00|108349.8|108299.8|108352|108302|108352|108302|108349.8|108299.8|4
1725996370000|2024-09-10 19:26:10|108352.2|108302.2|108350.5|108300.5|108352.6|108302.6|108350.5|108300.5|13
1725996380000|2024-09-10 19:26:20|108350.9|108300.9|108351.5|108301.5|108351.8|108301.8|108349.6|108299.6|14
1725996390000|2024-09-10 19:26:30|108352.8|108302.8|108353|108303|108353|108303|108352.8|108302.8|5
1725996400000|2024-09-10 19:26:40|108353.1|108303.1|108351.7|108301.7|108355.7|108305.7|108349.5|108299.5|28
1725996410000|2024-09-10 19:26:50|108352.2|108302.2|108349.8|108299.8|108353.4|108303.4|108348.8|108298.8|15
1725996420000|2024-09-10 19:27:00|108348.7|108298.7|108347.8|108297.8|108348.7|108298.7|108347.4|108297.4|13
1725996430000|2024-09-10 19:27:10|108347.4|108297.4|108347.4|108297.4|108347.4|108297.4|108347.3|108297.3|3
1725996440000|2024-09-10 19:27:20|108347|108297|108347.8|108297.8|108348.4|108298.4|108347|108297|11
1725996450000|2024-09-10 19:27:30|108346.5|108296.5|108351.2|108301.2|108353.5|108303.5|108346.4|108296.4|18
1725996460000|2024-09-10 19:27:40|108351.7|108301.7|108350.6|108300.6|108355.4|108305.4|108349.1|108299.1|19
1725996470000|2024-09-10 19:27:50|108350.7|108300.7|108355.1|108305.1|108358|108308|108350.7|108300.7|25
1725996480000|2024-09-10 19:28:00|108354.6|108304.6|108353.2|108303.2|108355.8|108305.8|108353.2|108303.2|12
1725996490000|2024-09-10 19:28:10|108353.5|108303.5|108355.6|108305.6|108356|108306|108353.3|108303.3|12
1725996500000|2024-09-10 19:28:20|108354.9|108304.9|108354.3|108304.3|108356.9|108306.9|108353.2|108303.2|29
1725996510000|2024-09-10 19:28:30|108353.9|108303.9|108355|108305|108358.1|108308.1|108353.5|108303.5|28
1725996520000|2024-09-10 19:28:40|108354.6|108304.6|108354.4|108304.4|108357.1|108307.1|108351.8|108301.8|23
1725996530000|2024-09-10 19:28:50|108353.8|108303.8|108356.1|108306.1|108358|108308|108352.3|108302.3|22
1725996540000|2024-09-10 19:29:00|108355.7|108305.7|108358.1|108308.1|108361.7|108311.7|108355.2|108305.2|25
1725996550000|2024-09-10 19:29:10|108358.2|108308.2|108359|108309|108361.1|108311.1|108358.2|108308.2|9
1725996560000|2024-09-10 19:29:20|108358.9|108308.9|108359.6|108309.6|108360.5|108310.5|108357.8|108307.8|14
1725996570000|2024-09-10 19:29:30|108358.2|108308.2|108362.3|108312.3|108362.5|108312.5|108357.8|108307.8|14
1725996580000|2024-09-10 19:29:40|108362.6|108312.6|108360.8|108310.8|108363|108313|108360.6|108310.6|7
1725996590000|2024-09-10 19:29:50|108360.9|108310.9|108359.7|108309.7|108360.9|108310.9|108359.7|108309.7|7
1725996600000|2024-09-10 19:30:00|108360|108310|108365.1|108315.1|108366|108316|108360|108310|25
1725996610000|2024-09-10 19:30:10|108364.6|108314.6|108366.2|108316.2|108366.7|108316.7|108364.6|108314.6|17
1725996620000|2024-09-10 19:30:20|108366.4|108316.4|108370.1|108320.1|108377.8|108327.8|108366.1|108316.1|28
1725996630000|2024-09-10 19:30:30|108370.8|108320.8|108378.2|108328.2|108378.2|108328.2|108370.3|108320.3|22
1725996640000|2024-09-10 19:30:40|108378.5|108328.5|108379.6|108329.6|108381.5|108331.5|108377.7|108327.7|20
1725996650000|2024-09-10 19:30:50|108379.5|108329.5|108376.2|108326.2|108379.5|108329.5|108374.5|108324.5|15
1725996660000|2024-09-10 19:31:00|108376.6|108326.6|108379.7|108329.7|108379.7|108329.7|108376.6|108326.6|11
1725996670000|2024-09-10 19:31:10|108379|108329|108375.8|108325.8|108379|108329|108375.8|108325.8|17
1725996680000|2024-09-10 19:31:20|108375.6|108325.6|108373.5|108323.5|108376.1|108326.1|108373.5|108323.5|29
1725996690000|2024-09-10 19:31:30|108373.6|108323.6|108369.7|108319.7|108373.6|108323.6|108369.7|108319.7|11
1725996700000|2024-09-10 19:31:40|108369.5|108319.5|108369.2|108319.2|108369.5|108319.5|108368.9|108318.9|5
1725996710000|2024-09-10 19:31:50|108369.1|108319.1|108368.6|108318.6|108369.2|108319.2|108368.5|108318.5|4
1725996720000|2024-09-10 19:32:00|108368.7|108318.7|108368.9|108318.9|108370.2|108320.2|108368.4|108318.4|11
1725996730000|2024-09-10 19:32:10|108369.3|108319.3|108369.5|108319.5|108369.5|108319.5|108368.9|108318.9|4
1725996740000|2024-09-10 19:32:20|108369.4|108319.4|108369.9|108319.9|108370|108320|108369.4|108319.4|4
1725996750000|2024-09-10 19:32:30|108370|108320|108370.4|108320.4|108371.2|108321.2|108370|108320|14
1725996760000|2024-09-10 19:32:40|108370.3|108320.3|108370.1|108320.1|108370.3|108320.3|108368.1|108318.1|13
1725996770000|2024-09-10 19:32:50|108370.3|108320.3|108372.5|108322.5|108372.5|108322.5|108370.3|108320.3|8
1725996780000|2024-09-10 19:33:00|108371.6|108321.6|108376.2|108326.2|108378.7|108328.7|108371.6|108321.6|36
1725996790000|2024-09-10 19:33:10|108376.7|108326.7|108375.3|108325.3|108377.1|108327.1|108374.3|108324.3|31
1725996800000|2024-09-10 19:33:20|108374.8|108324.8|108377.3|108327.3|108377.6|108327.6|108374.1|108324.1|24
1725996810000|2024-09-10 19:33:30|108376.3|108326.3|108374.7|108324.7|108377.3|108327.3|108374|108324|27
1725996820000|2024-09-10 19:33:40|108374.6|108324.6|108376.4|108326.4|108376.4|108326.4|108374|108324|46
1725996830000|2024-09-10 19:33:50|108377.3|108327.3|108377.7|108327.7|108377.7|108327.7|108376.8|108326.8|6
1725996840000|2024-09-10 19:34:00|108377.9|108327.9|108382.2|108332.2|108382.6|108332.6|108376.3|108326.3|16
1725996850000|2024-09-10 19:34:10|108382.1|108332.1|108381.9|108331.9|108382.1|108332.1|108381.9|108331.9|5
1725996860000|2024-09-10 19:34:20|108381.8|108331.8|108381.7|108331.7|108381.9|108331.9|108381.7|108331.7|6
1725996870000|2024-09-10 19:34:30|108381.5|108331.5|108380.9|108330.9|108381.7|108331.7|108380.9|108330.9|6
1725996880000|2024-09-10 19:34:40|108381.1|108331.1|108381.1|108331.1|108381.4|108331.4|108381.1|108331.1|5
1725996890000|2024-09-10 19:34:50|108381.3|108331.3|108378.6|108328.6|108381.3|108331.3|108378.6|108328.6|10
1725996900000|2024-09-10 19:35:00|108378.2|108328.2|108378.8|108328.8|108379.2|108329.2|108377.1|108327.1|10
1725996910000|2024-09-10 19:35:10|108379.7|108329.7|108379.3|108329.3|108380|108330|108379.1|108329.1|8
1725996920000|2024-09-10 19:35:20|108378.8|108328.8|108379.3|108329.3|108379.3|108329.3|108378.8|108328.8|2
1725996930000|2024-09-10 19:35:30|108379.5|108329.5|108377.2|108327.2|108379.5|108329.5|108377.2|108327.2|9
1725996940000|2024-09-10 19:35:40|108377.9|108327.9|108376.7|108326.7|108377.9|108327.9|108376.5|108326.5|9
1725996950000|2024-09-10 19:35:50|108377.1|108327.1|108376.8|108326.8|108377.2|108327.2|108376.8|108326.8|4
1725996960000|2024-09-10 19:36:00|108376.4|108326.4|108380.4|108330.4|108380.4|108330.4|108376.4|108326.4|9
1725996970000|2024-09-10 19:36:10|108379.9|108329.9|108379.9|108329.9|108379.9|108329.9|108379.9|108329.9|1
1725996980000|2024-09-10 19:36:20|108379.7|108329.7|108380.1|108330.1|108380.1|108330.1|108379.2|108329.2|4
1725996990000|2024-09-10 19:36:30|108380.8|108330.8|108379.8|108329.8|108380.8|108330.8|108379|108329|8
1725997000000|2024-09-10 19:36:40|108380.5|108330.5|108379.8|108329.8|108381.4|108331.4|108379.8|108329.8|6
1725997010000|2024-09-10 19:36:50|108379.9|108329.9|108379.2|108329.2|108380.2|108330.2|108379.2|108329.2|8
1725997020000|2024-09-10 19:37:00|108379.3|108329.3|108379|108329|108379.7|108329.7|108379|108329|9
1725997030000|2024-09-10 19:37:10|108379.5|108329.5|108379.5|108329.5|108379.5|108329.5|108379.5|108329.5|1
1725997040000|2024-09-10 19:37:20|108380.5|108330.5|108378.4|108328.4|108380.5|108330.5|108378.4|108328.4|11
1725997050000|2024-09-10 19:37:30|108379.5|108329.5|108385.3|108335.3|108385.9|108335.9|108379.5|108329.5|16
1725997060000|2024-09-10 19:37:40|108385.4|108335.4|108385.8|108335.8|108388|108338|108384.7|108334.7|22
1725997070000|2024-09-10 19:37:50|108386|108336|108387.1|108337.1|108389.8|108339.8|108386|108336|26
1725997080000|2024-09-10 19:38:00|108387|108337|108387.6|108337.6|108389.2|108339.2|108386.2|108336.2|15
1725997090000|2024-09-10 19:38:10|108387.5|108337.5|108386.9|108336.9|108390.3|108340.3|108386.9|108336.9|11
1725997100000|2024-09-10 19:38:20|108386.6|108336.6|108385.7|108335.7|108386.6|108336.6|108384.3|108334.3|14
1725997110000|2024-09-10 19:38:30|108385.5|108335.5|108384.8|108334.8|108385.9|108335.9|108383.4|108333.4|11
1725997120000|2024-09-10 19:38:40|108384.9|108334.9|108382.6|108332.6|108386.1|108336.1|108382.6|108332.6|20
1725997130000|2024-09-10 19:38:50|108382.5|108332.5|108380.5|108330.5|108382.5|108332.5|108380.4|108330.4|14
1725997140000|2024-09-10 19:39:00|108381.9|108331.9|108381.9|108331.9|108382|108332|108381|108331|12
1725997150000|2024-09-10 19:39:10|108382.1|108332.1|108383.1|108333.1|108383.4|108333.4|108380.4|108330.4|12
1725997160000|2024-09-10 19:39:20|108383.2|108333.2|108380.4|108330.4|108383.3|108333.3|108380.4|108330.4|12
1725997170000|2024-09-10 19:39:30|108380.6|108330.6|108382.6|108332.6|108382.6|108332.6|108380.6|108330.6|6
1725997180000|2024-09-10 19:39:40|108382.7|108332.7|108382.4|108332.4|108382.7|108332.7|108382.4|108332.4|4
1725997190000|2024-09-10 19:39:50|108382.5|108332.5|108380.5|108330.5|108382.5|108332.5|108380.5|108330.5|5
1725997200000|2024-09-10 19:40:00|108379.5|108329.5|108377.5|108327.5|108379.5|108329.5|108377.5|108327.5|7
1725997210000|2024-09-10 19:40:10|108376.9|108326.9|108374.4|108324.4|108376.9|108326.9|108373.7|108323.7|7
1725997220000|2024-09-10 19:40:20|108373.9|108323.9|108374.3|108324.3|108375.7|108325.7|108373.4|108323.4|12
1725997230000|2024-09-10 19:40:30|108374.5|108324.5|108374.9|108324.9|108375.8|108325.8|108373.8|108323.8|25
1725997240000|2024-09-10 19:40:40|108375.4|108325.4|108383.3|108333.3|108383.8|108333.8|108374.6|108324.6|23
1725997250000|2024-09-10 19:40:50|108381|108331|108374.9|108324.9|108382.3|108332.3|108374.9|108324.9|18
1725997260000|2024-09-10 19:41:00|108375.1|108325.1|108377.1|108327.1|108379.1|108329.1|108375.1|108325.1|12
1725997270000|2024-09-10 19:41:10|108377.2|108327.2|108378.7|108328.7|108379.2|108329.2|108377.2|108327.2|15
1725997280000|2024-09-10 19:41:20|108377.5|108327.5|108376|108326|108377.7|108327.7|108375.1|108325.1|13
1725997290000|2024-09-10 19:41:30|108375.6|108325.6|108375.1|108325.1|108375.6|108325.6|108375|108325|9
1725997300000|2024-09-10 19:41:40|108375|108325|108374.6|108324.6|108375|108325|108374.5|108324.5|7
1725997310000|2024-09-10 19:41:50|108374.5|108324.5|108374.5|108324.5|108374.5|108324.5|108374.5|108324.5|1
1725997320000|2024-09-10 19:42:00|108374.1|108324.1|108373.3|108323.3|108374.7|108324.7|108373.1|108323.1|9
1725997330000|2024-09-10 19:42:10|108372.9|108322.9|108373.2|108323.2|108374.5|108324.5|108371.1|108321.1|15
1725997340000|2024-09-10 19:42:20|108373.9|108323.9|108369.7|108319.7|108374.2|108324.2|108369.4|108319.4|14
1725997350000|2024-09-10 19:42:30|108369.6|108319.6|108366.2|108316.2|108369.6|108319.6|108365.4|108315.4|11
1725997360000|2024-09-10 19:42:40|108365.8|108315.8|108367.1|108317.1|108372.3|108322.3|108363.9|108313.9|24
1725997370000|2024-09-10 19:42:50|108367.5|108317.5|108367.4|108317.4|108367.5|108317.5|108367.3|108317.3|3
1725997380000|2024-09-10 19:43:00|108367.6|108317.6|108369.4|108319.4|108369.5|108319.5|108367.6|108317.6|7
1725997390000|2024-09-10 19:43:10|108369.6|108319.6|108369.6|108319.6|108369.6|108319.6|108369.5|108319.5|3
1725997400000|2024-09-10 19:43:20|108369.7|108319.7|108369.1|108319.1|108369.7|108319.7|108369.1|108319.1|5
1725997410000|2024-09-10 19:43:30|108369|108319|108368.9|108318.9|108369|108319|108368.9|108318.9|2
1725997420000|2024-09-10 19:43:40|108369|108319|108369|108319|108369|108319|108368.9|108318.9|3
1725997430000|2024-09-10 19:43:50|108369.1|108319.1|108369.3|108319.3|108369.5|108319.5|108369.1|108319.1|5
1725997440000|2024-09-10 19:44:00|108369.4|108319.4|108369.4|108319.4|108369.4|108319.4|108369.4|108319.4|1
1725997450000|2024-09-10 19:44:10|108369.3|108319.3|108368.2|108318.2|108369.3|108319.3|108367.1|108317.1|12
1725997460000|2024-09-10 19:44:20|108367.9|108317.9|108367.3|108317.3|108368.3|108318.3|108367.3|108317.3|7
1725997470000|2024-09-10 19:44:30|108367.1|108317.1|108365.3|108315.3|108367.1|108317.1|108365.3|108315.3|13
1725997480000|2024-09-10 19:44:40|108365.2|108315.2|108365.2|108315.2|108365.9|108315.9|108365.2|108315.2|7
1725997490000|2024-09-10 19:44:50|108365.1|108315.1|108367.5|108317.5|108367.5|108317.5|108364.6|108314.6|7
1725997500000|2024-09-10 19:45:00|108367.4|108317.4|108365.1|108315.1|108367.4|108317.4|108364.9|108314.9|15
1725997510000|2024-09-10 19:45:10|108365.2|108315.2|108368.1|108318.1|108368.2|108318.2|108365.2|108315.2|7
1725997520000|2024-09-10 19:45:20|108368.2|108318.2|108368.4|108318.4|108368.4|108318.4|108368.2|108318.2|2
1725997530000|2024-09-10 19:45:30|108368.8|108318.8|108339.9|108289.9|108372|108322|108333.8|108283.8|18
1725997540000|2024-09-10 19:45:40|108339.7|108289.7|108340|108290|108342.8|108292.8|108330.7|108280.7|28
1725997550000|2024-09-10 19:45:50|108339.9|108289.9|108323.4|108273.4|108340.9|108290.9|108321.1|108271.1|56
1725997560000|2024-09-10 19:46:00|108326.7|108276.7|108322.9|108272.9|108331.9|108281.9|108320.3|108270.3|61
1725997570000|2024-09-10 19:46:10|108323.8|108273.8|108324.3|108274.3|108329.8|108279.8|108318.7|108268.7|73
1725997580000|2024-09-10 19:46:20|108324.5|108274.5|108327.4|108277.4|108333|108283|108323.7|108273.7|39
1725997590000|2024-09-10 19:46:30|108320.6|108270.6|108325.8|108275.8|108330.6|108280.6|108318.4|108268.4|40
1725997600000|2024-09-10 19:46:40|108326.6|108276.6|108331.4|108281.4|108334.6|108284.6|108323.7|108273.7|34
1725997610000|2024-09-10 19:46:50|108332.7|108282.7|108324.3|108274.3|108333.9|108283.9|108322|108272|24
1725997620000|2024-09-10 19:47:00|108323.9|108273.9|108320.6|108270.6|108323.9|108273.9|108320.6|108270.6|15
1725997630000|2024-09-10 19:47:10|108319.9|108269.9|108318.6|108268.6|108320.4|108270.4|108318.1|108268.1|16
1725997640000|2024-09-10 19:47:20|108318.5|108268.5|108318.4|108268.4|108318.5|108268.5|108318.3|108268.3|3
1725997650000|2024-09-10 19:47:30|108318.5|108268.5|108324.8|108274.8|108328.7|108278.7|108316.8|108266.8|12
1725997660000|2024-09-10 19:47:40|108325.2|108275.2|108319.5|108269.5|108325.2|108275.2|108318.5|108268.5|14
1725997670000|2024-09-10 19:47:50|108319.4|108269.4|108318.4|108268.4|108320.1|108270.1|108316.4|108266.4|10
1725997680000|2024-09-10 19:48:00|108319.4|108269.4|108322.5|108272.5|108322.5|108272.5|108319.4|108269.4|15
1725997690000|2024-09-10 19:48:10|108318.1|108268.1|108320.7|108270.7|108321.1|108271.1|108314|108264|19
1725997700000|2024-09-10 19:48:20|108321|108271|108321.9|108271.9|108321.9|108271.9|108321|108271|9
1725997710000|2024-09-10 19:48:30|108322.5|108272.5|108323.8|108273.8|108324.1|108274.1|108322.5|108272.5|9
1725997720000|2024-09-10 19:48:40|108324.4|108274.4|108323.3|108273.3|108324.4|108274.4|108323.3|108273.3|5
1725997730000|2024-09-10 19:48:50|108323.2|108273.2|108324.4|108274.4|108324.4|108274.4|108323.2|108273.2|3
1725997740000|2024-09-10 19:49:00|108324.2|108274.2|108324|108274|108324.2|108274.2|108324|108274|2
1725997750000|2024-09-10 19:49:10|108323.2|108273.2|108323.3|108273.3|108323.3|108273.3|108322.1|108272.1|8
1725997760000|2024-09-10 19:49:20|108323.4|108273.4|108329.3|108279.3|108329.5|108279.5|108322.5|108272.5|18
1725997770000|2024-09-10 19:49:30|108329.2|108279.2|108329|108279|108329.2|108279.2|108329|108279|3
1725997780000|2024-09-10 19:49:40|108329.6|108279.6|108329.7|108279.7|108329.7|108279.7|108329.5|108279.5|4
1725997790000|2024-09-10 19:49:50|108331.2|108281.2|108320|108270|108331.2|108281.2|108317.3|108267.3|18
1725997800000|2024-09-10 19:50:00|108318.1|108268.1|108318|108268|108319.2|108269.2|108316.3|108266.3|16
1725997810000|2024-09-10 19:50:10|108318.4|108268.4|108318.3|108268.3|108319.5|108269.5|108317|108267|24
1725997820000|2024-09-10 19:50:20|108319.1|108269.1|108318.7|108268.7|108319.6|108269.6|108317.4|108267.4|14
1725997830000|2024-09-10 19:50:30|108318.5|108268.5|108317.8|108267.8|108319.2|108269.2|108317|108267|22
1725997840000|2024-09-10 19:50:40|108318.3|108268.3|108320.2|108270.2|108320.8|108270.8|108318.3|108268.3|22
1725997850000|2024-09-10 19:50:50|108320|108270|108320.7|108270.7|108321|108271|108319.6|108269.6|12
1725997860000|2024-09-10 19:51:00|108320.8|108270.8|108321.3|108271.3|108322.5|108272.5|108319.5|108269.5|8
1725997870000|2024-09-10 19:51:10|108320.8|108270.8|108320.2|108270.2|108321.2|108271.2|108319.9|108269.9|22
1725997880000|2024-09-10 19:51:20|108319.8|108269.8|108316.9|108266.9|108320.6|108270.6|108315.9|108265.9|28
1725997890000|2024-09-10 19:51:30|108316.8|108266.8|108316.9|108266.9|108318|108268|108316.8|108266.8|13
1725997900000|2024-09-10 19:51:40|108317.2|108267.2|108317.2|108267.2|108318.5|108268.5|108316.8|108266.8|14
1725997910000|2024-09-10 19:51:50|108317.4|108267.4|108316.5|108266.5|108317.4|108267.4|108314.2|108264.2|18
1725997920000|2024-09-10 19:52:00|108317|108267|108316.8|108266.8|108317.9|108267.9|108316.6|108266.6|12
1725997930000|2024-09-10 19:52:10|108316.9|108266.9|108316.2|108266.2|108316.9|108266.9|108316.2|108266.2|8
1725997940000|2024-09-10 19:52:20|108316.6|108266.6|108318.3|108268.3|108320.1|108270.1|108316.6|108266.6|11
1725997950000|2024-09-10 19:52:30|108316|108266|108316.6|108266.6|108317.6|108267.6|108315.4|108265.4|10
1725997960000|2024-09-10 19:52:40|108316.2|108266.2|108317.4|108267.4|108319.6|108269.6|108315.4|108265.4|25
1725997970000|2024-09-10 19:52:50|108317.8|108267.8|108320.6|108270.6|108320.6|108270.6|108317.8|108267.8|8
1725997980000|2024-09-10 19:53:00|108319.9|108269.9|108320.7|108270.7|108320.7|108270.7|108316.3|108266.3|15
1725997990000|2024-09-10 19:53:10|108320.8|108270.8|108320.6|108270.6|108320.8|108270.8|108320.6|108270.6|3
1725998000000|2024-09-10 19:53:20|108320.5|108270.5|108321.3|108271.3|108321.3|108271.3|108320|108270|6
1725998010000|2024-09-10 19:53:30|108321.5|108271.5|108320.8|108270.8|108321.5|108271.5|108320.8|108270.8|2
1725998020000|2024-09-10 19:53:40|108320.6|108270.6|108319.4|108269.4|108320.6|108270.6|108318.9|108268.9|11
1725998030000|2024-09-10 19:53:50|108319.1|108269.1|108319.3|108269.3|108319.3|108269.3|108318.2|108268.2|16
1725998040000|2024-09-10 19:54:00|108319.4|108269.4|108319.8|108269.8|108321|108271|108319.4|108269.4|12
1725998050000|2024-09-10 19:54:10|108318.9|108268.9|108317.1|108267.1|108319.3|108269.3|108317|108267|16
1725998060000|2024-09-10 19:54:20|108317.6|108267.6|108317.9|108267.9|108317.9|108267.9|108317.6|108267.6|2
1725998070000|2024-09-10 19:54:30|108317.6|108267.6|108319|108269|108320.4|108270.4|108317.6|108267.6|16
1725998080000|2024-09-10 19:54:40|108318.9|108268.9|108321.6|108271.6|108323.8|108273.8|108318.9|108268.9|26
1725998090000|2024-09-10 19:54:50|108321.5|108271.5|108323.4|108273.4|108324.5|108274.5|108320.9|108270.9|19
1725998100000|2024-09-10 19:55:00|108324|108274|108320.7|108270.7|108325.8|108275.8|108320.5|108270.5|25
1725998110000|2024-09-10 19:55:10|108321.1|108271.1|108318.7|108268.7|108321.4|108271.4|108318.4|108268.4|27
1725998120000|2024-09-10 19:55:20|108319|108269|108318.6|108268.6|108320.1|108270.1|108317.9|108267.9|25
1725998130000|2024-09-10 19:55:30|108319|108269|108316.1|108266.1|108319.2|108269.2|108316|108266|19
1725998140000|2024-09-10 19:55:40|108316|108266|108318.9|108268.9|108319.1|108269.1|108315.1|108265.1|14
1725998150000|2024-09-10 19:55:50|108319.1|108269.1|108318.4|108268.4|108319.1|108269.1|108317|108267|16
1725998160000|2024-09-10 19:56:00|108318.1|108268.1|108310.6|108260.6|108318.1|108268.1|108309.7|108259.7|17
1725998170000|2024-09-10 19:56:10|108311.1|108261.1|108312.1|108262.1|108312.1|108262.1|108311.1|108261.1|8
1725998180000|2024-09-10 19:56:20|108312.4|108262.4|108312.5|108262.5|108312.5|108262.5|108312.3|108262.3|4
1725998190000|2024-09-10 19:56:30|108313.1|108263.1|108313|108263|108313.1|108263.1|108312.6|108262.6|3
1725998200000|2024-09-10 19:56:40|108313.1|108263.1|108314.6|108264.6|108314.9|108264.9|108310.3|108260.3|16
1725998210000|2024-09-10 19:56:50|108314.7|108264.7|108318.4|108268.4|108318.4|108268.4|108313.6|108263.6|24
1725998220000|2024-09-10 19:57:00|108317|108267|108317.3|108267.3|108318.1|108268.1|108316.9|108266.9|16
1725998230000|2024-09-10 19:57:10|108317.5|108267.5|108317.7|108267.7|108317.7|108267.7|108317|108267|6
1725998240000|2024-09-10 19:57:20|108318.2|108268.2|108317.7|108267.7|108318.3|108268.3|108317.7|108267.7|5
1725998250000|2024-09-10 19:57:30|108317|108267|108311.5|108261.5|108317.8|108267.8|108310.5|108260.5|46
1725998260000|2024-09-10 19:57:40|108310.7|108260.7|108311|108261|108313.1|108263.1|108307.9|108257.9|32
1725998270000|2024-09-10 19:57:50|108310.6|108260.6|108311.3|108261.3|108311.6|108261.6|108310.6|108260.6|5
1725998280000|2024-09-10 19:58:00|108311.4|108261.4|108311.9|108261.9|108312|108262|108311.4|108261.4|4
1725998290000|2024-09-10 19:58:10|108312|108262|108311.3|108261.3|108312.3|108262.3|108311.3|108261.3|8
1725998300000|2024-09-10 19:58:20|108311.6|108261.6|108311.7|108261.7|108313.1|108263.1|108311.6|108261.6|8
1725998310000|2024-09-10 19:58:30|108311.3|108261.3|108309.1|108259.1|108311.3|108261.3|108309.1|108259.1|13
1725998320000|2024-09-10 19:58:40|108308.8|108258.8|108308.2|108258.2|108309.1|108259.1|108308.2|108258.2|6
1725998330000|2024-09-10 19:58:50|108307.8|108257.8|108308.4|108258.4|108308.4|108258.4|108306|108256|13
1725998340000|2024-09-10 19:59:00|108308.5|108258.5|108312.6|108262.6|108312.7|108262.7|108308.5|108258.5|13
1725998350000|2024-09-10 19:59:10|108312.4|108262.4|108311.5|108261.5|108312.4|108262.4|108311.3|108261.3|7
1725998360000|2024-09-10 19:59:20|108311.8|108261.8|108312.6|108262.6|108312.9|108262.9|108311.4|108261.4|10
1725998370000|2024-09-10 19:59:30|108312.5|108262.5|108310.8|108260.8|108312.5|108262.5|108310.8|108260.8|6
1725998380000|2024-09-10 19:59:40|108310.4|108260.4|108308|108258|108310.4|108260.4|108308|108258|12
1725998390000|2024-09-10 19:59:50|108307.9|108257.9|108312.9|108262.9|108313|108263|108307.4|108257.4|10
1725998400000|2024-09-10 20:00:00|108312.1|108262.1|108309.6|108259.6|108316.1|108266.1|108309.6|108259.6|32
1725998410000|2024-09-10 20:00:10|108309.1|108259.1|108315.5|108265.5|108316.7|108266.7|108309.1|108259.1|20
1725998420000|2024-09-10 20:00:20|108315.9|108265.9|108316.8|108266.8|108318.9|108268.9|108314.3|108264.3|26
1725998430000|2024-09-10 20:00:30|108316.9|108266.9|108313.4|108263.4|108316.9|108266.9|108312.1|108262.1|29
1725998440000|2024-09-10 20:00:40|108314|108264|108319.7|108269.7|108321.9|108271.9|108310|108260|41
1725998450000|2024-09-10 20:00:50|108319|108269|108319.6|108269.6|108320.7|108270.7|108319|108269|29
1725998460000|2024-09-10 20:01:00|108319.8|108269.8|108318.5|108268.5|108319.8|108269.8|108318|108268|27
1725998470000|2024-09-10 20:01:10|108318.7|108268.7|108318.1|108268.1|108318.7|108268.7|108317.1|108267.1|22
1725998480000|2024-09-10 20:01:20|108318.5|108268.5|108318.4|108268.4|108319.5|108269.5|108317.4|108267.4|32
1725998490000|2024-09-10 20:01:30|108318.1|108268.1|108320.3|108270.3|108320.3|108270.3|108316.9|108266.9|27
1725998500000|2024-09-10 20:01:40|108319.9|108269.9|108317.7|108267.7|108319.9|108269.9|108315.7|108265.7|39
1725998510000|2024-09-10 20:01:50|108317.1|108267.1|108318.1|108268.1|108318.5|108268.5|108315.7|108265.7|38
1725998520000|2024-09-10 20:02:00|108317.3|108267.3|108314.8|108264.8|108317.3|108267.3|108313.1|108263.1|41
1725998530000|2024-09-10 20:02:10|108314.5|108264.5|108313.7|108263.7|108314.8|108264.8|108312.1|108262.1|40
1725998540000|2024-09-10 20:02:20|108313.1|108263.1|108314.5|108264.5|108316.7|108266.7|108312.7|108262.7|19
1725998550000|2024-09-10 20:02:30|108314.4|108264.4|108319.1|108269.1|108319.5|108269.5|108314.3|108264.3|13
1725998560000|2024-09-10 20:02:40|108318.7|108268.7|108315.3|108265.3|108318.7|108268.7|108315.3|108265.3|7
1725998570000|2024-09-10 20:02:50|108314.9|108264.9|108314.9|108264.9|108314.9|108264.9|108314.5|108264.5|4
1725998580000|2024-09-10 20:03:00|108314.6|108264.6|108314.2|108264.2|108314.6|108264.6|108314.2|108264.2|2
1725998590000|2024-09-10 20:03:10|108314.3|108264.3|108318.7|108268.7|108319.1|108269.1|108314.3|108264.3|8
1725998600000|2024-09-10 20:03:20|108319.1|108269.1|108319.2|108269.2|108319.2|108269.2|108319.1|108269.1|2
1725998610000|2024-09-10 20:03:30|108319.4|108269.4|108319.5|108269.5|108319.5|108269.5|108319.4|108269.4|2
1725998620000|2024-09-10 20:03:40|108319.4|108269.4|108319.4|108269.4|108319.4|108269.4|108316.5|108266.5|14
1725998630000|2024-09-10 20:03:50|108319.2|108269.2|108323.2|108273.2|108323.5|108273.5|108319.2|108269.2|8
1725998640000|2024-09-10 20:04:00|108323|108273|108322.2|108272.2|108323.2|108273.2|108321.9|108271.9|11
1725998650000|2024-09-10 20:04:10|108322.3|108272.3|108322.5|108272.5|108322.5|108272.5|108322.3|108272.3|2
1725998660000|2024-09-10 20:04:20|108322.1|108272.1|108322.2|108272.2|108322.5|108272.5|108322.1|108272.1|3
1725998670000|2024-09-10 20:04:30|108322.3|108272.3|108322.8|108272.8|108322.8|108272.8|108322.3|108272.3|4
1725998680000|2024-09-10 20:04:40|108322.7|108272.7|108322.7|108272.7|108322.7|108272.7|108322.6|108272.6|3
1725998690000|2024-09-10 20:04:50|108322.6|108272.6|108325.1|108275.1|108325.1|108275.1|108322.3|108272.3|7
1725998700000|2024-09-10 20:05:00|108325.5|108275.5|108324.1|108274.1|108325.8|108275.8|108324.1|108274.1|8
1725998710000|2024-09-10 20:05:10|108324|108274|108322.7|108272.7|108324.1|108274.1|108322.3|108272.3|6
1725998720000|2024-09-10 20:05:20|108322.5|108272.5|108323|108273|108323|108273|108322.4|108272.4|4
1725998730000|2024-09-10 20:05:30|108323.5|108273.5|108323.3|108273.3|108323.5|108273.5|108323.3|108273.3|3
1725998740000|2024-09-10 20:05:40|108322.9|108272.9|108323.3|108273.3|108323.3|108273.3|108322.9|108272.9|2
1725998750000|2024-09-10 20:05:50|108322.7|108272.7|108326.8|108276.8|108329.5|108279.5|108321.8|108271.8|18
1725998760000|2024-09-10 20:06:00|108327|108277|108327.4|108277.4|108327.4|108277.4|108326.9|108276.9|5
1725998770000|2024-09-10 20:06:10|108327.3|108277.3|108327.6|108277.6|108327.6|108277.6|108327.3|108277.3|2
1725998780000|2024-09-10 20:06:20|108327.5|108277.5|108327.4|108277.4|108327.7|108277.7|108327.3|108277.3|4
1725998790000|2024-09-10 20:06:30|108325.7|108275.7|108325.6|108275.6|108325.8|108275.8|108325.6|108275.6|6
1725998810000|2024-09-10 20:06:50|108326|108276|108327.4|108277.4|108327.9|108277.9|108326|108276|4
1725998820000|2024-09-10 20:07:00|108327.2|108277.2|108327.1|108277.1|108327.3|108277.3|108327.1|108277.1|4
1725998830000|2024-09-10 20:07:10|108328|108278|108327.4|108277.4|108328|108278|108327.4|108277.4|3
1725998840000|2024-09-10 20:07:20|108327.3|108277.3|108327.5|108277.5|108327.5|108277.5|108327.2|108277.2|6
1725998850000|2024-09-10 20:07:30|108327.6|108277.6|108327.2|108277.2|108327.6|108277.6|108327.1|108277.1|4
1725998860000|2024-09-10 20:07:40|108327.1|108277.1|108326.3|108276.3|108327.2|108277.2|108326.3|108276.3|3
1725998870000|2024-09-10 20:07:50|108327.4|108277.4|108327.6|108277.6|108327.7|108277.7|108327.4|108277.4|4
1725998880000|2024-09-10 20:08:00|108327.7|108277.7|108331.2|108281.2|108331.2|108281.2|108327.7|108277.7|11
1725998890000|2024-09-10 20:08:10|108331|108281|108331.5|108281.5|108332.6|108282.6|108331|108281|11
1725998900000|2024-09-10 20:08:20|108331.7|108281.7|108327.9|108277.9|108331.7|108281.7|108327.8|108277.8|10
1725998910000|2024-09-10 20:08:30|108328.5|108278.5|108331.6|108281.6|108331.8|108281.8|108328.1|108278.1|10
1725998920000|2024-09-10 20:08:40|108331.7|108281.7|108332|108282|108332.2|108282.2|108331.7|108281.7|3
1725998930000|2024-09-10 20:08:50|108331.9|108281.9|108331.9|108281.9|108331.9|108281.9|108331.7|108281.7|3
1725998940000|2024-09-10 20:09:00|108331.7|108281.7|108331.8|108281.8|108331.8|108281.8|108331.7|108281.7|2
1725998950000|2024-09-10 20:09:10|108332|108282|108332|108282|108332|108282|108332|108282|1
1725998960000|2024-09-10 20:09:20|108332.2|108282.2|108331.4|108281.4|108332.2|108282.2|108330.5|108280.5|4
1725998970000|2024-09-10 20:09:30|108331.6|108281.6|108331.6|108281.6|108331.6|108281.6|108331.6|108281.6|1
1725998980000|2024-09-10 20:09:40|108331.8|108281.8|108331.6|108281.6|108331.8|108281.8|108330.9|108280.9|4
1725998990000|2024-09-10 20:09:50|108331.7|108281.7|108331.8|108281.8|108331.8|108281.8|108331.7|108281.7|2
1725999000000|2024-09-10 20:10:00|108333.1|108283.1|108333.2|108283.2|108333.2|108283.2|108333|108283|3
1725999010000|2024-09-10 20:10:10|108333.1|108283.1|108335.7|108285.7|108336|108286|108333.1|108283.1|4
1725999020000|2024-09-10 20:10:20|108336|108286|108336.1|108286.1|108336.2|108286.2|108336|108286|3
1725999030000|2024-09-10 20:10:30|108336|108286|108336|108286|108336|108286|108336|108286|1
1725999040000|2024-09-10 20:10:40|108334.3|108284.3|108334.3|108284.3|108334.3|108284.3|108334.3|108284.3|1
1725999050000|2024-09-10 20:10:50|108334.4|108284.4|108334.3|108284.3|108334.4|108284.4|108334.3|108284.3|2
1725999060000|2024-09-10 20:11:00|108334.4|108284.4|108333.8|108283.8|108334.4|108284.4|108333.5|108283.5|5
1725999070000|2024-09-10 20:11:10|108336|108286|108336.3|108286.3|108336.3|108286.3|108336|108286|2
1725999080000|2024-09-10 20:11:20|108336.4|108286.4|108336.1|108286.1|108336.4|108286.4|108336.1|108286.1|6
1725999090000|2024-09-10 20:11:30|108335.9|108285.9|108336.5|108286.5|108336.5|108286.5|108335.9|108285.9|7
1725999100000|2024-09-10 20:11:40|108336.6|108286.6|108334.7|108284.7|108336.6|108286.6|108334.7|108284.7|2
1725999110000|2024-09-10 20:11:50|108335|108285|108339|108289|108340.8|108290.8|108335|108285|15
1725999120000|2024-09-10 20:12:00|108339.3|108289.3|108340.7|108290.7|108341.1|108291.1|108339.3|108289.3|14
1725999130000|2024-09-10 20:12:10|108341|108291|108341.3|108291.3|108341.3|108291.3|108341|108291|2
1725999140000|2024-09-10 20:12:20|108341.2|108291.2|108346.1|108296.1|108346.1|108296.1|108341.2|108291.2|9
1725999150000|2024-09-10 20:12:30|108345.6|108295.6|108343.7|108293.7|108345.6|108295.6|108343.4|108293.4|7
1725999160000|2024-09-10 20:12:40|108343|108293|108342.9|108292.9|108343|108293|108342.9|108292.9|2
1725999170000|2024-09-10 20:12:50|108343|108293|108338.4|108288.4|108343.1|108293.1|108338.4|108288.4|10
1725999180000|2024-09-10 20:13:00|108339.2|108289.2|108340.1|108290.1|108340.5|108290.5|108339.2|108289.2|7
1725999190000|2024-09-10 20:13:10|108339.9|108289.9|108339.3|108289.3|108340.1|108290.1|108339.3|108289.3|8
1725999200000|2024-09-10 20:13:20|108339.7|108289.7|108339.6|108289.6|108340.9|108290.9|108339.6|108289.6|8
1725999210000|2024-09-10 20:13:30|108341.2|108291.2|108341.2|108291.2|108341.6|108291.6|108341.2|108291.2|4
1725999220000|2024-09-10 20:13:40|108341.3|108291.3|108340.8|108290.8|108341.9|108291.9|108340.8|108290.8|10
1725999230000|2024-09-10 20:13:50|108340.9|108290.9|108343|108293|108343.3|108293.3|108340.9|108290.9|9
1725999240000|2024-09-10 20:14:00|108343.4|108293.4|108345.1|108295.1|108345.5|108295.5|108342.6|108292.6|13
1725999250000|2024-09-10 20:14:10|108345.4|108295.4|108345.4|108295.4|108345.4|108295.4|108345.4|108295.4|1
1725999260000|2024-09-10 20:14:20|108345.3|108295.3|108345.1|108295.1|108345.3|108295.3|108345|108295|8
1725999270000|2024-09-10 20:14:30|108345|108295|108345.2|108295.2|108345.2|108295.2|108345|108295|2
1725999280000|2024-09-10 20:14:40|108344.9|108294.9|108345.1|108295.1|108345.1|108295.1|108344.8|108294.8|8
1725999290000|2024-09-10 20:14:50|108345.5|108295.5|108343.8|108293.8|108345.5|108295.5|108343.8|108293.8|8
1725999300000|2024-09-10 20:15:00|108343.7|108293.7|108348.1|108298.1|108348.1|108298.1|108342.5|108292.5|16
1725999310000|2024-09-10 20:15:10|108348.9|108298.9|108389.4|108339.4|108391.1|108341.1|108348.9|108298.9|26
1725999320000|2024-09-10 20:15:20|108389.8|108339.8|108389.8|108339.8|108395.3|108345.3|108388.3|108338.3|25
1725999330000|2024-09-10 20:15:30|108389.4|108339.4|108384.9|108334.9|108389.7|108339.7|108384.7|108334.7|13
1725999340000|2024-09-10 20:15:40|108384|108334|108383.4|108333.4|108384|108334|108382.8|108332.8|14
1725999350000|2024-09-10 20:15:50|108383|108333|108382.6|108332.6|108383|108333|108382.5|108332.5|6
1725999360000|2024-09-10 20:16:00|108382.7|108332.7|108383.1|108333.1|108383.4|108333.4|108382.6|108332.6|7
1725999370000|2024-09-10 20:16:10|108383.5|108333.5|108383|108333|108384.2|108334.2|108383|108333|12
1725999380000|2024-09-10 20:16:20|108383.3|108333.3|108383.4|108333.4|108384|108334|108383.3|108333.3|6
1725999390000|2024-09-10 20:16:30|108383.9|108333.9|108383.2|108333.2|108384|108334|108382.9|108332.9|14
1725999400000|2024-09-10 20:16:40|108383.4|108333.4|108383.1|108333.1|108384.1|108334.1|108383.1|108333.1|9
1725999410000|2024-09-10 20:16:50|108383|108333|108383.4|108333.4|108383.4|108333.4|108382.3|108332.3|6
1725999420000|2024-09-10 20:17:00|108383.9|108333.9|108384.5|108334.5|108384.5|108334.5|108383.9|108333.9|4
1725999430000|2024-09-10 20:17:10|108384.6|108334.6|108384.4|108334.4|108384.8|108334.8|108384|108334|9
1725999440000|2024-09-10 20:17:20|108383.9|108333.9|108384.4|108334.4|108385.1|108335.1|108383.9|108333.9|12
1725999450000|2024-09-10 20:17:30|108383.9|108333.9|108384.9|108334.9|108384.9|108334.9|108383.9|108333.9|6
1725999460000|2024-09-10 20:17:40|108385|108335|108385|108335|108385.1|108335.1|108384.5|108334.5|6
1725999470000|2024-09-10 20:17:50|108385.2|108335.2|108384.7|108334.7|108385.2|108335.2|108384.6|108334.6|7
1725999480000|2024-09-10 20:18:00|108385.1|108335.1|108385.7|108335.7|108385.8|108335.8|108384.6|108334.6|13
1725999490000|2024-09-10 20:18:10|108386|108336|108386.1|108336.1|108386.4|108336.4|108385.4|108335.4|11
1725999500000|2024-09-10 20:18:20|108386.4|108336.4|108388.4|108338.4|108389.6|108339.6|108386.4|108336.4|9
1725999510000|2024-09-10 20:18:30|108387.9|108337.9|108388.3|108338.3|108388.7|108338.7|108387.9|108337.9|8
1725999520000|2024-09-10 20:18:40|108388.6|108338.6|108388.1|108338.1|108388.6|108338.6|108387.4|108337.4|15
1725999530000|2024-09-10 20:18:50|108387.5|108337.5|108387.3|108337.3|108387.9|108337.9|108386.7|108336.7|9
1725999540000|2024-09-10 20:19:00|108387.2|108337.2|108387.3|108337.3|108387.3|108337.3|108387.2|108337.2|2
1725999550000|2024-09-10 20:19:10|108387.5|108337.5|108392.3|108342.3|108392.3|108342.3|108387.4|108337.4|19
1725999560000|2024-09-10 20:19:20|108392.4|108342.4|108395.4|108345.4|108396.2|108346.2|108392.4|108342.4|20
1725999570000|2024-09-10 20:19:30|108394.9|108344.9|108390.5|108340.5|108394.9|108344.9|108389.8|108339.8|10
1725999580000|2024-09-10 20:19:40|108390.4|108340.4|108386.5|108336.5|108390.4|108340.4|108386.5|108336.5|11
1725999590000|2024-09-10 20:19:50|108386.4|108336.4|108386.4|108336.4|108386.5|108336.5|108386.4|108336.4|3
1725999600000|2024-09-10 20:20:00|108386.2|108336.2|108386.4|108336.4|108386.4|108336.4|108386.2|108336.2|4
1725999610000|2024-09-10 20:20:10|108386.7|108336.7|108385.9|108335.9|108386.8|108336.8|108385.1|108335.1|8
1725999620000|2024-09-10 20:20:20|108386.4|108336.4|108382.3|108332.3|108387.8|108337.8|108382.3|108332.3|11
1725999630000|2024-09-10 20:20:30|108383|108333|108386.9|108336.9|108387.4|108337.4|108383|108333|18
1725999640000|2024-09-10 20:20:40|108387.6|108337.6|108386.8|108336.8|108394.1|108344.1|108386.5|108336.5|28
1725999650000|2024-09-10 20:20:50|108387.2|108337.2|108387.2|108337.2|108387.2|108337.2|108387.2|108337.2|1
1725999660000|2024-09-10 20:21:00|108387.4|108337.4|108390.5|108340.5|108390.8|108340.8|108387.4|108337.4|11
1725999670000|2024-09-10 20:21:10|108390.8|108340.8|108390.8|108340.8|108391.7|108341.7|108390.5|108340.5|8
1725999680000|2024-09-10 20:21:20|108390.5|108340.5|108388.5|108338.5|108391.3|108341.3|108388.5|108338.5|9
1725999690000|2024-09-10 20:21:30|108388.4|108338.4|108388.3|108338.3|108388.5|108338.5|108388.2|108338.2|7
1725999700000|2024-09-10 20:21:40|108387.8|108337.8|108388.1|108338.1|108388.3|108338.3|108387.4|108337.4|9
1725999710000|2024-09-10 20:21:50|108387.7|108337.7|108386.9|108336.9|108387.7|108337.7|108386|108336|7
1725999720000|2024-09-10 20:22:00|108386.1|108336.1|108386.9|108336.9|108388.2|108338.2|108385.2|108335.2|20
1725999730000|2024-09-10 20:22:10|108388.2|108338.2|108386.5|108336.5|108389.6|108339.6|108385.9|108335.9|10
1725999740000|2024-09-10 20:22:20|108386.4|108336.4|108387|108337|108389.4|108339.4|108385.3|108335.3|13
1725999750000|2024-09-10 20:22:30|108386.6|108336.6|108385.6|108335.6|108387.8|108337.8|108385.6|108335.6|13
1725999760000|2024-09-10 20:22:40|108385.9|108335.9|108386.4|108336.4|108389.1|108339.1|108385.8|108335.8|21
1725999770000|2024-09-10 20:22:50|108386.3|108336.3|108386.7|108336.7|108388.7|108338.7|108385|108335|16
1725999780000|2024-09-10 20:23:00|108386.4|108336.4|108385.5|108335.5|108387.9|108337.9|108385.5|108335.5|16
1725999790000|2024-09-10 20:23:10|108385.8|108335.8|108394.9|108344.9|108394.9|108344.9|108385.5|108335.5|15
1725999800000|2024-09-10 20:23:20|108394.7|108344.7|108394.8|108344.8|108397.9|108347.9|108389.4|108339.4|31
1725999810000|2024-09-10 20:23:30|108395|108345|108388.9|108338.9|108398.2|108348.2|108388.9|108338.9|22
1725999820000|2024-09-10 20:23:40|108388.6|108338.6|108388.2|108338.2|108388.6|108338.6|108387.9|108337.9|7
1725999830000|2024-09-10 20:23:50|108387.6|108337.6|108387.7|108337.7|108387.7|108337.7|108387.3|108337.3|5
1725999840000|2024-09-10 20:24:00|108387.4|108337.4|108385.6|108335.6|108387.6|108337.6|108385.6|108335.6|8
1725999850000|2024-09-10 20:24:10|108386.1|108336.1|108388.4|108338.4|108388.4|108338.4|108386.1|108336.1|10
1725999860000|2024-09-10 20:24:20|108388.5|108338.5|108388.3|108338.3|108392.2|108342.2|108385.9|108335.9|16
1725999870000|2024-09-10 20:24:30|108388.1|108338.1|108389|108339|108389.6|108339.6|108388.1|108338.1|9
1725999880000|2024-09-10 20:24:40|108389.3|108339.3|108381.1|108331.1|108389.3|108339.3|108381|108331|5
1725999890000|2024-09-10 20:24:50|108381|108331|108380.8|108330.8|108383.7|108333.7|108379.9|108329.9|16
1725999900000|2024-09-10 20:25:00|108380.3|108330.3|108372.6|108322.6|108380.3|108330.3|108372|108322|27
1725999910000|2024-09-10 20:25:10|108372.3|108322.3|108373.3|108323.3|108375.7|108325.7|108371.5|108321.5|17
1725999920000|2024-09-10 20:25:20|108373|108323|108376.6|108326.6|108377.6|108327.6|108373|108323|14
1725999930000|2024-09-10 20:25:30|108376.8|108326.8|108376.8|108326.8|108376.8|108326.8|108376.8|108326.8|1
1725999940000|2024-09-10 20:25:40|108377.1|108327.1|108376.7|108326.7|108377.1|108327.1|108376.7|108326.7|3
1725999950000|2024-09-10 20:25:50|108376.4|108326.4|108374.8|108324.8|108376.4|108326.4|108374|108324|5
1725999960000|2024-09-10 20:26:00|108374.7|108324.7|108372.8|108322.8|108378.5|108328.5|108371.4|108321.4|26
1725999970000|2024-09-10 20:26:10|108372.7|108322.7|108374|108324|108374|108324|108372.6|108322.6|11
1725999980000|2024-09-10 20:26:20|108373.8|108323.8|108373.9|108323.9|108373.9|108323.9|108373.7|108323.7|3
1725999990000|2024-09-10 20:26:30|108374.2|108324.2|108373.7|108323.7|108374.2|108324.2|108373.7|108323.7|4
1726000000000|2024-09-10 20:26:40|108373.8|108323.8|108374.2|108324.2|108374.2|108324.2|108373.8|108323.8|4
1726000010000|2024-09-10 20:26:50|108373.7|108323.7|108374|108324|108374|108324|108373.6|108323.6|4
1726000020000|2024-09-10 20:27:00|108372.9|108322.9|108372.9|108322.9|108372.9|108322.9|108372.9|108322.9|1
1726000030000|2024-09-10 20:27:10|108372.8|108322.8|108373.8|108323.8|108373.8|108323.8|108372.8|108322.8|2
1726000040000|2024-09-10 20:27:20|108373.7|108323.7|108373.7|108323.7|108373.7|108323.7|108373.7|108323.7|1
1726000050000|2024-09-10 20:27:30|108373.6|108323.6|108373.6|108323.6|108373.6|108323.6|108373.6|108323.6|1
1726000060000|2024-09-10 20:27:40|108373.7|108323.7|108372.4|108322.4|108373.7|108323.7|108372.4|108322.4|3
1726000070000|2024-09-10 20:27:50|108372.3|108322.3|108372.3|108322.3|108372.7|108322.7|108372.1|108322.1|5
1726000080000|2024-09-10 20:28:00|108372.4|108322.4|108372.8|108322.8|108372.8|108322.8|108372.4|108322.4|3
1726000090000|2024-09-10 20:28:10|108373|108323|108372.4|108322.4|108373|108323|108372.3|108322.3|7
1726000100000|2024-09-10 20:28:20|108372.6|108322.6|108373|108323|108373|108323|108372.6|108322.6|3
1726000110000|2024-09-10 20:28:30|108372.9|108322.9|108372.8|108322.8|108372.9|108322.9|108372.8|108322.8|2
1726000120000|2024-09-10 20:28:40|108372.5|108322.5|108372.5|108322.5|108372.5|108322.5|108372.3|108322.3|4
1726000130000|2024-09-10 20:28:50|108372.1|108322.1|108371.9|108321.9|108372.1|108322.1|108371.9|108321.9|3
1726000140000|2024-09-10 20:29:00|108372.2|108322.2|108373.5|108323.5|108373.5|108323.5|108372.2|108322.2|6
1726000150000|2024-09-10 20:29:10|108373.8|108323.8|108380|108330|108380.5|108330.5|108373.8|108323.8|11
1726000160000|2024-09-10 20:29:20|108380.3|108330.3|108379.6|108329.6|108380.5|108330.5|108379.6|108329.6|8
1726000170000|2024-09-10 20:29:30|108380|108330|108380.2|108330.2|108380.8|108330.8|108379.9|108329.9|9
1726000180000|2024-09-10 20:29:40|108380.3|108330.3|108380|108330|108381.2|108331.2|108379.9|108329.9|15
1726000190000|2024-09-10 20:29:50|108380.2|108330.2|108379.8|108329.8|108380.2|108330.2|108379.7|108329.7|5
1726000200000|2024-09-10 20:30:00|108379.6|108329.6|108442.3|108392.3|108443.6|108393.6|108379.6|108329.6|55
1726000210000|2024-09-10 20:30:10|108441.7|108391.7|108435.2|108385.2|108495.7|108394.7|108431.1|108354|70
1726000220000|2024-09-10 20:30:20|108438.1|108388.1|108434.3|108384.3|108438.1|108388.1|108415.9|108365.9|55
1726000230000|2024-09-10 20:30:30|108430.6|108380.6|108363.5|108313.5|108430.6|108380.6|108361.2|108211.3|44
1726000240000|2024-09-10 20:30:40|108364.9|108314.9|108364.4|108314.4|108365.1|108315.1|108364.4|108314.4|6
1726000250000|2024-09-10 20:30:50|108364.7|108314.7|108374.9|108324.9|108378.4|108328.4|108364.7|108314.7|45
1726000260000|2024-09-10 20:31:00|108374.7|108324.7|108424.2|108374.2|108443.9|108374.2|108369.5|108315.8|63
1726000270000|2024-09-10 20:31:10|108432.8|108382.8|108423.4|108373.4|108439.9|108389.9|108417|108367|41
1726000280000|2024-09-10 20:31:20|108423.6|108373.6|108422.4|108372.4|108430.7|108380.7|108422.4|108372.4|10
1726000290000|2024-09-10 20:31:30|108422.5|108372.5|108424.6|108374.6|108424.6|108374.6|108419.9|108369.9|14
1726000300000|2024-09-10 20:31:40|108425|108375|108420|108370|108426.7|108376.7|108419.4|108369.4|10
1726000310000|2024-09-10 20:31:50|108419.9|108369.9|108412.7|108283.9|108419.9|108369.9|108382.6|108283.9|24
1726000320000|2024-09-10 20:32:00|108407.9|108265.8|108374.2|108324.2|108407.9|108327.8|108356.3|108206.9|46
1726000330000|2024-09-10 20:32:10|108374.3|108324.3|108373.5|108323.5|108378.5|108328.5|108371.9|108321.9|21
1726000340000|2024-09-10 20:32:20|108373.4|108323.4|108362.9|108312.9|108374.5|108324.5|108362.9|108312.9|30
1726000350000|2024-09-10 20:32:30|108363|108313|108369.5|108319.5|108372.1|108322.1|108359.6|108309.6|40
1726000360000|2024-09-10 20:32:40|108366.1|108316.1|108366.7|108316.7|108373.4|108323.4|108365.8|108315.8|24
1726000370000|2024-09-10 20:32:50|108371.3|108321.3|108375.1|108184.6|108396.3|108321.7|108337.1|108184.1|33
1726000380000|2024-09-10 20:33:00|108329.1|108183.7|108371|108236.6|108372.2|108303.4|108328.5|108183.7|49
1726000390000|2024-09-10 20:33:10|108366.5|108241.2|108331.2|108281.2|108372.1|108299.8|108330.2|108241.2|52
1726000400000|2024-09-10 20:33:20|108330.9|108280.9|108334|108284|108367.7|108291.3|108325.8|108241.1|41
1726000410000|2024-09-10 20:33:30|108337.6|108287.6|108332.7|108282.7|108343|108293|108331.7|108281.7|51
1726000420000|2024-09-10 20:33:40|108332.4|108282.4|108340|108290|108340|108290|108332.1|108282.1|38
1726000430000|2024-09-10 20:33:50|108338|108288|108337.4|108287.4|108355.6|108305.6|108332.5|108282.5|57
1726000440000|2024-09-10 20:34:00|108341.1|108291.1|108336.3|108286.3|108390|108292.9|108327.2|108246|60
1726000450000|2024-09-10 20:34:10|108336.1|108286.1|108334.2|108284.2|108338.7|108288.7|108330.1|108280.1|44
1726000460000|2024-09-10 20:34:20|108333.4|108283.4|108328.3|108278.3|108338.2|108288.2|108327.9|108277.9|51
1726000470000|2024-09-10 20:34:30|108328.4|108278.4|108316.4|108266.4|108354.3|108292.8|108316.4|108200.1|62
1726000480000|2024-09-10 20:34:40|108316.1|108266.1|108336.1|108286.1|108337.2|108287.2|108316.1|108266.1|60
1726000490000|2024-09-10 20:34:50|108335.6|108285.6|108350.8|108300.8|108350.8|108300.8|108332.7|108282.7|22
1726000500000|2024-09-10 20:35:00|108349.3|108299.3|108354.9|108304.9|108356.3|108306.3|108349.2|108299.2|44
1726000510000|2024-09-10 20:35:10|108355.9|108305.9|108338.1|108288.1|108357.8|108307.8|108336.9|108286.9|45
1726000520000|2024-09-10 20:35:20|108338.2|108288.2|108335.7|108285.7|108338.2|108288.2|108335.2|108285.2|14
1726000530000|2024-09-10 20:35:30|108336|108286|108401.8|108351.8|108443.1|108352.3|108336|108286|58
1726000540000|2024-09-10 20:35:40|108401|108351|108398.5|108348.5|108406.7|108356.7|108397.2|108347.2|35
1726000550000|2024-09-10 20:35:50|108398.6|108348.6|108396.3|108346.3|108398.6|108348.6|108390.1|108340.1|29
1726000560000|2024-09-10 20:36:00|108393.5|108343.5|108389.6|108339.6|108399.2|108349.2|108384.3|108334.3|46
1726000570000|2024-09-10 20:36:10|108390.4|108340.4|108339.5|108289.5|108437.8|108355.7|108339.5|108243|53
1726000580000|2024-09-10 20:36:20|108339.2|108289.2|108340.6|108290.6|108387.4|108309.7|108321.7|108242.2|65
1726000590000|2024-09-10 20:36:30|108339.9|108289.9|108338.3|108288.3|108371.5|108293.9|108330.2|108241|56
1726000600000|2024-09-10 20:36:40|108336.2|108286.2|108340.4|108290.4|108346.4|108296.4|108330.9|108280.9|45
1726000610000|2024-09-10 20:36:50|108339.7|108289.7|108375.9|108325.9|108375.9|108325.9|108327.2|108277.2|38
1726000620000|2024-09-10 20:37:00|108375.8|108325.8|108388.5|108338.5|108431.8|108341.9|108371.7|108279.1|68
1726000630000|2024-09-10 20:37:10|108388.8|108338.8|108340.2|108290.2|108394.7|108339.4|108322|108219.2|61
1726000640000|2024-09-10 20:37:20|108341.5|108291.5|108336|108286|108346.7|108296.7|108329.7|108279.7|42
1726000650000|2024-09-10 20:37:30|108335.3|108285.3|108341.1|108291.1|108342.8|108292.8|108332.5|108282.5|51
1726000660000|2024-09-10 20:37:40|108341|108291|108341|108291|108343.1|108293.1|108331.3|108281.3|33
1726000670000|2024-09-10 20:37:50|108339.6|108289.6|108336.2|108286.2|108341|108291|108331.5|108281.5|35
1726000680000|2024-09-10 20:38:00|108339.7|108289.7|108382.3|108332.3|108435.6|108336.3|108339.7|108278.4|39
1726000690000|2024-09-10 20:38:10|108382.2|108332.2|108381.6|108331.6|108386.5|108336.5|108373.4|108323.4|18
1726000700000|2024-09-10 20:38:20|108381.3|108331.3|108378.3|108328.3|108384.2|108334.2|108371.9|108321.9|27
1726000710000|2024-09-10 20:38:30|108378.9|108328.9|108381.8|108331.8|108382.2|108332.2|108376.7|108326.7|18
1726000720000|2024-09-10 20:38:40|108380.4|108330.4|108384.2|108334.2|108384.2|108334.2|108374.6|108324.6|24
1726000730000|2024-09-10 20:38:50|108383.6|108333.6|108379.7|108329.7|108384.9|108334.9|108373.9|108323.9|23
1726000740000|2024-09-10 20:39:00|108379.9|108329.9|108383.7|108333.7|108383.7|108333.7|108379.9|108329.9|7
1726000750000|2024-09-10 20:39:10|108382.7|108332.7|108380.9|108330.9|108386|108336|108373.3|108323.3|23
1726000760000|2024-09-10 20:39:20|108381.9|108331.9|108386.2|108336.2|108386.2|108336.2|108380|108330|12
1726000770000|2024-09-10 20:39:30|108391.7|108341.7|108383.2|108333.2|108392.5|108342.5|108374.3|108324.3|48
1726000780000|2024-09-10 20:39:40|108383.6|108333.6|108380.4|108330.4|108386.3|108336.3|108378.7|108328.7|35
1726000790000|2024-09-10 20:39:50|108379.4|108329.4|108385.9|108335.9|108385.9|108335.9|108377.5|108327.5|33
1726000800000|2024-09-10 20:40:00|108387.8|108337.8|108385.8|108335.8|108388.2|108338.2|108383.4|108333.4|7
1726000810000|2024-09-10 20:40:10|108385|108335|108378.8|108328.8|108386.7|108336.7|108375.5|108325.5|21
1726000820000|2024-09-10 20:40:20|108381.1|108331.1|108383.1|108333.1|108385.6|108335.6|108375.2|108325.2|33
1726000830000|2024-09-10 20:40:30|108384.7|108334.7|108354.4|108304.4|108402.5|108339.5|108347.1|108263.1|52
1726000840000|2024-09-10 20:40:40|108354.6|108304.6|108387.4|108238.3|108415.1|108312.6|108346.2|108190.1|65
1726000850000|2024-09-10 20:40:50|108378.2|108241.4|108340.7|108290.7|108385.8|108293.4|108313.3|108193.9|58
1726000860000|2024-09-10 20:41:00|108342.1|108292.1|108343.3|108293.3|108347.5|108297.5|108341.7|108291.7|38
1726000870000|2024-09-10 20:41:10|108343|108293|108344.1|108294.1|108351.9|108301.9|108341.7|108291.7|32
1726000880000|2024-09-10 20:41:20|108344.9|108294.9|108345.8|108295.8|108347.8|108297.8|108338.4|108288.4|32
1726000890000|2024-09-10 20:41:30|108346.2|108296.2|108343|108293|108351.7|108301.7|108338.2|108288.2|32
1726000900000|2024-09-10 20:41:40|108347.4|108297.4|108347.9|108297.9|108354.9|108304.9|108338.8|108288.8|40
1726000910000|2024-09-10 20:41:50|108345.6|108295.6|108346.7|108296.7|108351.9|108301.9|108344.9|108294.9|19
1726000920000|2024-09-10 20:42:00|108347.3|108297.3|108383.3|108249.7|108390.3|108304.6|108342.7|108226|32
1726000930000|2024-09-10 20:42:10|108384|108248.8|108343.7|108293.7|108386.4|108298.1|108339.1|108248.8|31
1726000940000|2024-09-10 20:42:20|108343.2|108293.2|108344.6|108294.6|108348.8|108298.8|108342.9|108292.9|14
1726000950000|2024-09-10 20:42:30|108345|108295|108345.2|108295.2|108350.3|108300.3|108342.8|108292.8|20
1726000960000|2024-09-10 20:42:40|108349|108299|108393.1|108260.6|108398.7|108301.3|108327.5|108220.8|45
1726000970000|2024-09-10 20:42:50|108386.3|108260|108389.3|108219.4|108393.5|108301.2|108342.4|108217.1|39
1726000980000|2024-09-10 20:43:00|108389.4|108218.7|108366|108237.9|108394.6|108289.1|108329.4|108213.1|63
1726000990000|2024-09-10 20:43:10|108363.1|108237.7|108332.9|108282.9|108376.9|108287.1|108326|108237.7|36
1726001000000|2024-09-10 20:43:20|108339.3|108289.3|108336.7|108286.7|108339.3|108289.3|108331.4|108281.4|33
1726001010000|2024-09-10 20:43:30|108338.1|108288.1|108332.5|108282.5|108370.8|108288.9|108330.4|108243.5|41
1726001020000|2024-09-10 20:43:40|108333.7|108283.7|108335.1|108285.1|108371.5|108287.6|108326.6|108235.1|57
1726001030000|2024-09-10 20:43:50|108334.9|108284.9|108334.5|108284.5|108338.9|108288.9|108331.8|108281.8|53
1726001040000|2024-09-10 20:44:00|108333.7|108283.7|108386.4|108257|108388.8|108298.2|108333.4|108250.3|51
1726001050000|2024-09-10 20:44:10|108386.5|108256.1|108348.4|108298.4|108387.6|108301.7|108343.2|108256.1|52
1726001060000|2024-09-10 20:44:20|108345.4|108295.4|108351.3|108301.3|108382.1|108305|108342.2|108255.5|55
1726001070000|2024-09-10 20:44:30|108356.8|108306.8|108364.8|108314.8|108367.4|108317.4|108355.6|108305.6|49
1726001080000|2024-09-10 20:44:40|108361.3|108311.3|108363|108313|108368|108318|108359.6|108309.6|36
1726001090000|2024-09-10 20:44:50|108362.3|108312.3|108358.7|108308.7|108364.1|108314.1|108358.7|108308.7|35
1726001100000|2024-09-10 20:45:00|108361.7|108311.7|108359.3|108309.3|108361.7|108311.7|108358.6|108308.6|19
1726001110000|2024-09-10 20:45:10|108359.5|108309.5|108360.3|108310.3|108360.4|108310.4|108359.1|108309.1|10
1726001120000|2024-09-10 20:45:20|108360.4|108310.4|108360.4|108310.4|108360.6|108310.6|108359.4|108309.4|10
1726001130000|2024-09-10 20:45:30|108360.1|108310.1|108359.4|108309.4|108360.1|108310.1|108359.2|108309.2|5
1726001140000|2024-09-10 20:45:40|108358|108308|108358.5|108308.5|108360.9|108310.9|108356.1|108306.1|12
1726001150000|2024-09-10 20:45:50|108389.1|108257.2|108394.7|108220.9|108396.3|108258.8|108385.4|108215|37
1726001160000|2024-09-10 20:46:00|108391.6|108220.5|108384.8|108244.5|108391.6|108248.9|108383.3|108220.5|30
1726001170000|2024-09-10 20:46:10|108384.2|108245.6|108400.2|108244.8|108402|108254.5|108382.2|108240|47
1726001180000|2024-09-10 20:46:20|108395.4|108245.8|108392.1|108251.1|108396.4|108251.9|108388.7|108244.9|68
1726001190000|2024-09-10 20:46:30|108390.7|108248.7|108390.8|108249|108395.3|108253.2|108388.1|108246.5|74
1726001200000|2024-09-10 20:46:40|108392.3|108250.6|108399.4|108257.6|108399.4|108258.7|108389.9|108248.4|68
1726001210000|2024-09-10 20:46:50|108399.6|108256.8|108432.7|108285.2|108462.1|108302.4|108393.7|108252.6|69
1726001220000|2024-09-10 20:47:00|108430.7|108285.3|108437.8|108285.9|108476.5|108289.9|108428|108269.9|63
1726001230000|2024-09-10 20:47:10|108437.5|108285.7|108454.6|108302.4|108506.8|108309.2|108437.5|108285.7|50
1726001240000|2024-09-10 20:47:20|108457.7|108303.3|108448.3|108309.7|108470.6|108309.7|108439|108296|45
1726001250000|2024-09-10 20:47:30|108448.7|108309.6|108446.9|108313.9|108451.3|108316.8|108442.3|108309.6|30
1726001260000|2024-09-10 20:47:40|108452.5|108313.8|108453.1|108319.2|108456|108319.2|108446.8|108313.8|23
1726001270000|2024-09-10 20:47:50|108452.9|108319.3|108447.9|108321|108452.9|108357.4|108407.2|108319.3|17
1726001280000|2024-09-10 20:48:00|108448|108321.1|108407.5|108357.5|108448.2|108357.8|108405.7|108321.1|13
1726001290000|2024-09-10 20:48:10|108409.1|108359.1|108450.4|108317.7|108452.1|108361.7|108406|108317.2|28
1726001300000|2024-09-10 20:48:20|108450.3|108317.6|108450.3|108319.9|108450.4|108319.9|108449|108317.6|7
1726001310000|2024-09-10 20:48:30|108450.4|108320.1|108450.3|108320.3|108450.5|108320.3|108450.3|108320|7
1726001320000|2024-09-10 20:48:40|108450.2|108320.1|108449.6|108322.6|108450.4|108359.8|108403.6|108319.5|21
1726001330000|2024-09-10 20:48:50|108449.7|108322.5|108450|108319.7|108450.2|108359|108405|108319.6|22
1726001340000|2024-09-10 20:49:00|108446.9|108319.4|108453.3|108321.2|108453.3|108358|108405.3|108319.3|26
1726001350000|2024-09-10 20:49:10|108453.2|108321.3|108452.2|108321.7|108453.2|108322|108452.2|108321.3|10
1726001360000|2024-09-10 20:49:20|108452|108321.5|108452.2|108321.1|108452.6|108322.1|108452|108320.9|12
1726001370000|2024-09-10 20:49:30|108452.3|108321.2|108448.3|108320.3|108452.3|108360.4|108408|108320.3|15
1726001380000|2024-09-10 20:49:40|108448|108320.4|108408.8|108358.8|108452.9|108358.8|108407.9|108319.8|16
1726001390000|2024-09-10 20:49:50|108408.4|108358.4|108450.1|108319.5|108450.1|108358.4|108406.9|108319.5|16
1726001400000|2024-09-10 20:50:00|108452.8|108318.2|108447|108310.7|108457.1|108319|108441.4|108306.7|41
1726001410000|2024-09-10 20:50:10|108447.1|108313.1|108442|108307.6|108448.9|108315.6|108438.9|108303.7|28
1726001420000|2024-09-10 20:50:20|108442.4|108308.5|108443.1|108315.3|108445.9|108353.8|108401.6|108305.6|30
1726001430000|2024-09-10 20:50:30|108443.2|108315.4|108441.2|108314.7|108443.2|108315.7|108440.7|108314.4|7
1726001440000|2024-09-10 20:50:40|108441.3|108314.9|108445.1|108303.4|108445.8|108352.9|108402.3|108303.4|20
1726001450000|2024-09-10 20:50:50|108445.4|108303.9|108443.7|108318.6|108445.9|108356.3|108400.3|108303.9|17
1726001460000|2024-09-10 20:51:00|108406|108356|108443.9|108313|108445.8|108358.8|108403.9|108304.9|22
1726001470000|2024-09-10 20:51:10|108443.8|108312.7|108448.3|108310.1|108448.6|108357.4|108403.4|108310.1|27
1726001480000|2024-09-10 20:51:20|108446.1|108312.6|108447.3|108322.3|108455.9|108360.2|108403.1|108304.7|36
1726001490000|2024-09-10 20:51:30|108449.4|108321.2|108445.9|108314.9|108458.6|108361.3|108407.9|108311.7|48
1726001500000|2024-09-10 20:51:40|108409.7|108359.7|108450|108321.9|108450|108360.3|108406.6|108317.7|23
1726001510000|2024-09-10 20:51:50|108411|108361|108412|108362|108445.3|108363.4|108406.7|108317.7|29
1726001520000|2024-09-10 20:52:00|108412.9|108362.9|108413.8|108363.8|108413.9|108363.9|108412.6|108362.6|9
1726001530000|2024-09-10 20:52:10|108414|108364|108417.9|108367.9|108418.1|108368.1|108406.5|108356.5|33
1726001540000|2024-09-10 20:52:20|108417.8|108367.8|108418.4|108368.4|108420|108370|108413.6|108363.6|19
1726001550000|2024-09-10 20:52:30|108453|108324.2|108453.2|108324.7|108453.3|108368.4|108418|108324.2|6
1726001560000|2024-09-10 20:52:40|108453.1|108324.6|108417.7|108367.7|108455.8|108368.9|108407.7|108323|39
1726001570000|2024-09-10 20:52:50|108411.3|108361.3|108419.5|108369.5|108420|108370|108406.4|108356.4|39
1726001580000|2024-09-10 20:53:00|108420.6|108370.6|108412.7|108362.7|108422.3|108372.3|108410.8|108360.8|28
1726001590000|2024-09-10 20:53:10|108413.6|108363.6|108416.6|108366.6|108460.3|108372.7|108412.2|108330.8|43
1726001600000|2024-09-10 20:53:20|108416.5|108366.5|108459.5|108330.7|108460.9|108372.7|108413.3|108330.3|41
1726001610000|2024-09-10 20:53:30|108458.9|108331.6|108421.2|108371.2|108459|108371.2|108413.5|108323.6|38
1726001620000|2024-09-10 20:53:40|108415.2|108365.2|108419|108369|108479.4|108371.1|108412.6|108311.2|50
1726001630000|2024-09-10 20:53:50|108464.7|108333.3|108413.1|108363.1|108466.3|108372.6|108412.3|108332.1|40
1726001640000|2024-09-10 20:54:00|108416.1|108366.1|108476.4|108314.1|108478.9|108372.6|108411.4|108302.4|36
1726001650000|2024-09-10 20:54:10|108473|108315.9|108482.8|108336.9|108502.9|108372.4|108421.9|108297.2|51
1726001660000|2024-09-10 20:54:20|108481.2|108337.8|108468.7|108337|108483|108382.6|108428.2|108331.4|21
1726001670000|2024-09-10 20:54:30|108468.2|108337.5|108484.9|108331.6|108484.9|108378.8|108422.8|108329.6|42
1726001680000|2024-09-10 20:54:40|108476.6|108341.9|108485.2|108338.9|108488.4|108342.9|108464.9|108331|34
1726001690000|2024-09-10 20:54:50|108485.1|108339.1|108481.9|108342.9|108485.1|108342.9|108481.9|108339.1|7
1726001700000|2024-09-10 20:55:00|108482.9|108345.7|108534.6|108334.6|108560.7|108360.7|108477.3|108314.8|55
1726001710000|2024-09-10 20:55:10|108552|108352|108533.5|108352.5|108554.9|108362|108510.8|108332.4|44
1726001720000|2024-09-10 20:55:20|108537.7|108351.9|108503.4|108358.4|108537.7|108360.1|108482.1|108324.5|49
1726001730000|2024-09-10 20:55:30|108504.9|108349.2|108509.8|108359.1|108510.1|108365.8|108487.1|108341.5|28
1726001740000|2024-09-10 20:55:40|108507.7|108357|108482.4|108339.5|108509.8|108357|108469.6|108305.1|43
1726001750000|2024-09-10 20:55:50|108480.2|108343.1|108497.8|108356.3|108516.4|108358.1|108472.9|108312.3|49
1726001760000|2024-09-10 20:56:00|108496.2|108350.1|108507.7|108350.6|108522.4|108360.4|108485.3|108318.4|15
1726001770000|2024-09-10 20:56:10|108507.6|108361.9|108503.4|108346.7|108513.3|108366.1|108480.3|108319.1|43
1726001780000|2024-09-10 20:56:20|108502.4|108347.3|108505.5|108312.3|108514.7|108355.9|108464.7|108310|48
1726001790000|2024-09-10 20:56:30|108505.3|108312.4|108492.6|108366.8|108507.2|108366.8|108481.1|108311.3|29
1726001800000|2024-09-10 20:56:40|108488.2|108326.6|108502.2|108335.9|108508.2|108398.5|108448.5|108311.6|42
1726001810000|2024-09-10 20:56:50|108503.5|108337.5|108505.2|108316.8|108506.2|108393.3|108430.3|108313.8|24
1726001820000|2024-09-10 20:57:00|108496.4|108343.4|108520.4|108320.4|108520.6|108395.6|108442.9|108314.8|47
1726001830000|2024-09-10 20:57:10|108520|108320|108514.6|108324.5|108520|108347.1|108467.6|108308.4|34
1726001840000|2024-09-10 20:57:20|108502.5|108335.3|108511.8|108316.9|108512.5|108344.6|108466.8|108311.1|34
1726001850000|2024-09-10 20:57:30|108494.3|108317.7|108512|108312|108513.4|108344.5|108474.8|108300.9|57
1726001860000|2024-09-10 20:57:40|108512.5|108321|108508.3|108311.6|108512.5|108339.3|108472.4|108300.8|35
1726001870000|2024-09-10 20:57:50|108503.7|108311.5|108503.9|108319.4|108513.1|108341.1|108457.8|108300.4|47
1726001880000|2024-09-10 20:58:00|108508.1|108308.1|108511|108321.9|108513|108339|108470.2|108305.5|37
1726001890000|2024-09-10 20:58:10|108510.8|108331.8|108513.5|108322|108513.6|108348.2|108471.5|108303.8|36
1726001900000|2024-09-10 20:58:20|108503.8|108320.5|108508.5|108308.5|108513.7|108342.5|108471.1|108307.8|42
1726001910000|2024-09-10 20:58:30|108510.2|108310.2|108516.7|108316.7|108517.6|108339.6|108456.6|108304.6|52
1726001920000|2024-09-10 20:58:40|108515|108315|108509.3|108324.4|108516.8|108340.3|108481.8|108313.9|36
1726001930000|2024-09-10 20:58:50|108509.2|108324.6|108512.2|108342.8|108518.4|108347.1|108458.6|108311.5|38
1726001940000|2024-09-10 20:59:00|108510.2|108336.2|108519.4|108333|108533.3|108344.6|108469.5|108322.8|56
1726001950000|2024-09-10 20:59:10|108507|108328.9|108525.9|108329.8|108532.3|108335.9|108488.8|108321.6|46
1726001960000|2024-09-10 20:59:20|108531.6|108331.6|108533.4|108333.4|108533.4|108333.4|108477.8|108314|43
1726001970000|2024-09-10 20:59:30|108531.6|108331.6|108518.3|108318.3|108531.6|108331.6|108480.6|108310.6|45
1726001980000|2024-09-10 20:59:40|108512.7|108317.1|108518.3|108318.3|108531.2|108331.2|108472.7|108306.6|30
1726001990000|2024-09-10 20:59:50|108517.9|108317.9|108517.1|108317.1|108518.3|108318.3|108500.2|108300.2|18
1726002000000|2024-09-10 21:00:00|108509.4|108309.4|108511|108311|108512.3|108312.3|108504.3|108304.3|6
1726002030000|2024-09-10 21:00:30|108513.2|108313.2|108513.2|108313.2|108513.2|108313.2|108513.2|108313.2|1
1726002040000|2024-09-10 21:00:40|108513.4|108313.4|108513.4|108313.4|108513.4|108313.4|108513.4|108313.4|1
1726002050000|2024-09-10 21:00:50|108514.1|108314.1|108515.5|108315.5|108515.5|108315.5|108514.1|108314.1|2
1726002060000|2024-09-10 21:01:00|108515.4|108315.4|108515.3|108315.3|108515.4|108315.4|108515.3|108315.3|2
1726002080000|2024-09-10 21:01:20|108515.2|108315.2|108515.2|108315.2|108515.2|108315.2|108515.2|108315.2|1
1726002100000|2024-09-10 21:01:40|108511.6|108311.6|108511.6|108311.6|108511.6|108311.6|108511.6|108311.6|1
1726002120000|2024-09-10 21:02:00|108519.7|108319.7|108519.7|108319.7|108519.7|108319.7|108519.7|108319.7|1
1726002150000|2024-09-10 21:02:30|108518.7|108318.7|108518.7|108318.7|108518.7|108318.7|108518.7|108318.7|1
1726002160000|2024-09-10 21:02:40|108516.4|108316.4|108515.9|108315.9|108516.6|108316.6|108515.8|108315.8|4
1726002200000|2024-09-10 21:03:20|108515.7|108315.7|108515.7|108315.7|108515.7|108315.7|108515.7|108315.7|1
1726002240000|2024-09-10 21:04:00|108515.6|108315.6|108515.4|108315.4|108515.6|108315.6|108515.4|108315.4|3
1726002250000|2024-09-10 21:04:10|108515.7|108315.7|108515.7|108315.7|108515.7|108315.7|108515.7|108315.7|1
1726002280000|2024-09-10 21:04:40|108515.8|108315.8|108537|108337|108537|108337|108515.8|108315.8|3
1726002300000|2024-09-10 21:05:00|108533.4|108333.4|108533.3|108333.3|108533.4|108333.4|108533.3|108333.3|2
1726002310000|2024-09-10 21:05:10|108533.1|108333.1|108533.2|108333.2|108533.3|108333.3|108533.1|108333.1|3
1726002350000|2024-09-10 21:05:50|108521.1|108321.1|108521.1|108321.1|108534.6|108334.6|108521.1|108321.1|7
1726002360000|2024-09-10 21:06:00|108534.6|108334.6|108522.7|108322.7|108534.6|108334.6|108521.2|108321.2|9
1726002370000|2024-09-10 21:06:10|108534|108334|108522.7|108322.7|108536.6|108336.6|108522.7|108322.7|5
1726002380000|2024-09-10 21:06:20|108523.5|108323.5|108527.2|108327.2|108527.2|108327.2|108523.4|108323.4|4
1726002390000|2024-09-10 21:06:30|108526.3|108326.3|108522.1|108322.1|108535.5|108335.5|108522.1|108322.1|8
1726002400000|2024-09-10 21:06:40|108524.9|108324.9|108538.2|108338.2|108538.2|108338.2|108524.9|108324.9|4
1726002410000|2024-09-10 21:06:50|108533.6|108333.6|108538.3|108338.3|108538.6|108338.6|108533.6|108333.6|4
1726002420000|2024-09-10 21:07:00|108538.2|108338.2|108533.6|108333.6|108538.2|108338.2|108533.6|108333.6|2
1726002430000|2024-09-10 21:07:10|108538.2|108338.2|108537.2|108337.2|108538.2|108338.2|108533.6|108333.6|4
1726002440000|2024-09-10 21:07:20|108535.4|108335.4|108537.3|108337.3|108537.3|108337.3|108535.4|108335.4|2
1726002450000|2024-09-10 21:07:30|108535.6|108335.6|108534.9|108334.9|108554.1|108354.1|108512.1|108312.1|28
1726002460000|2024-09-10 21:07:40|108535|108335|108533.4|108333.4|108553.7|108353.7|108512.9|108312.9|26
1726002470000|2024-09-10 21:07:50|108553.7|108353.7|108533.4|108333.4|108553.7|108353.7|108512.9|108312.9|26
1726002480000|2024-09-10 21:08:00|108553.7|108353.7|108555.3|108355.3|108555.3|108355.3|108512.9|108312.9|31
1726002490000|2024-09-10 21:08:10|108533.9|108333.9|108555|108355|108555|108355|108513.8|108313.8|27
1726002500000|2024-09-10 21:08:20|108534.4|108334.4|108534.4|108334.4|108555|108355|108513.9|108313.9|24
1726002510000|2024-09-10 21:08:30|108554.9|108354.9|108533.7|108333.7|108555|108355|108513.9|108313.9|17
1726002520000|2024-09-10 21:08:40|108534.5|108334.5|108533.9|108333.9|108534.6|108334.6|108533.9|108333.9|3
1726002530000|2024-09-10 21:08:50|108534.1|108334.1|108534.7|108334.7|108545.9|108345.9|108523.2|108323.2|8
1726002540000|2024-09-10 21:09:00|108523.3|108323.3|108529.5|108329.5|108533.9|108333.9|108523.3|108323.3|5
1726002550000|2024-09-10 21:09:10|108529.4|108329.4|108529.7|108329.7|108529.7|108329.7|108519.4|108319.4|6
1726002560000|2024-09-10 21:09:20|108532.5|108332.5|108534|108334|108534|108334|108529.7|108329.7|6
1726002570000|2024-09-10 21:09:30|108531.4|108331.4|108534.1|108334.1|108534.1|108334.1|108529.5|108329.5|10
1726002580000|2024-09-10 21:09:40|108534.2|108334.2|108534|108334|108536.9|108336.9|108534|108334|6
1726002590000|2024-09-10 21:09:50|108531.4|108331.4|108534.8|108334.8|108534.8|108334.8|108531.4|108331.4|5
1726002600000|2024-09-10 21:10:00|108534.6|108334.6|108534.3|108334.3|108534.6|108334.6|108531.5|108331.5|5
1726002610000|2024-09-10 21:10:10|108534.2|108334.2|108534.4|108334.4|108537.4|108337.4|108531.7|108331.7|6
1726002620000|2024-09-10 21:10:20|108532.8|108332.8|108534.5|108334.5|108534.6|108334.6|108529.9|108329.9|8
1726002630000|2024-09-10 21:10:30|108534.6|108334.6|108535.8|108335.8|108544.5|108344.5|108534.5|108334.5|8
1726002640000|2024-09-10 21:10:40|108534.8|108334.8|108427.1|108227.1|108534.8|108334.8|108427.1|108227.1|2
1726002730000|2024-09-10 21:12:10|108379.4|108179.4|108379.4|108179.4|108379.4|108179.4|108379.4|108179.4|1
1726002740000|2024-09-10 21:12:20|108375.8|108175.8|108377.8|108177.8|108377.9|108177.9|108371.2|108171.2|7
1726002750000|2024-09-10 21:12:30|108377|108177|108376.6|108176.6|108377|108177|108376.6|108176.6|3
1726002760000|2024-09-10 21:12:40|108371|108171|108394.7|108194.7|108394.7|108194.7|108371|108171|5
1726002770000|2024-09-10 21:12:50|108394.8|108194.8|108392.6|108192.6|108394.8|108194.8|108392.6|108192.6|6
1726002780000|2024-09-10 21:13:00|108394.8|108194.8|108412.8|108212.8|108412.8|108212.8|108391.3|108191.3|5
1726002800000|2024-09-10 21:13:20|108383.4|108183.4|108383.4|108183.4|108383.4|108183.4|108383.4|108183.4|1
1726002820000|2024-09-10 21:13:40|108407.9|108207.9|108403.2|108203.2|108407.9|108207.9|108401.9|108201.9|11
1726002830000|2024-09-10 21:13:50|108403.3|108203.3|108403.3|108203.3|108411.4|108211.4|108403.3|108203.3|6
1726002840000|2024-09-10 21:14:00|108403.1|108203.1|108409.1|108209.1|108409.1|108209.1|108403|108203|9
1726002850000|2024-09-10 21:14:10|108409|108209|108408.1|108208.1|108409.1|108209.1|108407.9|108207.9|10
1726002860000|2024-09-10 21:14:20|108406.8|108206.8|108405.1|108205.1|108406.8|108206.8|108405.1|108205.1|9
1726002870000|2024-09-10 21:14:30|108409.1|108209.1|108410.2|108210.2|108410.2|108210.2|108408.6|108208.6|10
1726002880000|2024-09-10 21:14:40|108410.4|108210.4|108406.2|108206.2|108410.9|108210.9|108406|108206|11
1726002890000|2024-09-10 21:14:50|108410.2|108210.2|108410.2|108210.2|108410.3|108210.3|108410.1|108210.1|5
1726002900000|2024-09-10 21:15:00|108408|108208|108411|108211|108411.4|108211.4|108408|108208|7
1726002910000|2024-09-10 21:15:10|108406.5|108206.5|108406.1|108206.1|108406.5|108206.5|108405.9|108205.9|7
1726002920000|2024-09-10 21:15:20|108407.1|108207.1|108407.1|108207.1|108407.2|108207.2|108407.1|108207.1|3
1726002930000|2024-09-10 21:15:30|108406.4|108206.4|108406.4|108206.4|108406.4|108206.4|108406.2|108206.2|4
1726002940000|2024-09-10 21:15:40|108406.2|108206.2|108407.3|108207.3|108407.3|108207.3|108406.2|108206.2|5
1726002950000|2024-09-10 21:15:50|108406.9|108206.9|108406.8|108206.8|108407.1|108207.1|108406.7|108206.7|5
1726003010000|2024-09-10 21:16:50|108403.1|108203.1|108402.8|108202.8|108403.1|108203.1|108402.8|108202.8|2
1726003120000|2024-09-10 21:18:40|108409.6|108209.6|108409.7|108209.7|108409.7|108209.7|108409.6|108209.6|2
1726003130000|2024-09-10 21:18:50|108404.1|108204.1|108409|108209|108409|108209|108392.5|108192.5|6
1726003140000|2024-09-10 21:19:00|108403.1|108203.1|108410.8|108210.8|108410.8|108210.8|108403.1|108203.1|5
1726003150000|2024-09-10 21:19:10|108410.9|108210.9|108408.8|108208.8|108410.9|108210.9|108408.7|108208.7|3
1726003160000|2024-09-10 21:19:20|108403.7|108203.7|108403.3|108203.3|108403.7|108203.7|108403.2|108203.2|6
1726003170000|2024-09-10 21:19:30|108403.4|108203.4|108409.4|108209.4|108409.5|108209.5|108403.4|108203.4|10
1726003180000|2024-09-10 21:19:40|108412|108212|108387.1|108187.1|108412|108212|108387.1|108187.1|9
1726003190000|2024-09-10 21:19:50|108387.3|108187.3|108400.7|108200.7|108401|108201|108387.3|108187.3|4
1726003200000|2024-09-10 21:20:00|108401.2|108201.2|108391.3|108191.3|108401.2|108201.2|108391.3|108191.3|5
1726003210000|2024-09-10 21:20:10|108387|108187|108387|108187|108387|108187|108386.9|108186.9|3
1726003220000|2024-09-10 21:20:20|108386.9|108186.9|108400.9|108200.9|108400.9|108200.9|108386.9|108186.9|5
1726003230000|2024-09-10 21:20:30|108410.1|108210.1|108402.9|108202.9|108411.6|108211.6|108401.4|108201.4|7
1726003240000|2024-09-10 21:20:40|108403|108203|108409.6|108209.6|108409.6|108209.6|108401|108201|8
1726003250000|2024-09-10 21:20:50|108409.7|108209.7|108407.9|108207.9|108411.5|108211.5|108407.9|108207.9|5
1726003260000|2024-09-10 21:21:00|108403|108203|108401.6|108201.6|108403|108203|108401.6|108201.6|2
1726003270000|2024-09-10 21:21:10|108408.4|108208.4|108409.1|108209.1|108409.1|108209.1|108408.4|108208.4|3
1726003280000|2024-09-10 21:21:20|108407.3|108207.3|108402.3|108202.3|108407.3|108207.3|108402.3|108202.3|4
1726003290000|2024-09-10 21:21:30|108408.7|108208.7|108409.9|108209.9|108409.9|108209.9|108408.7|108208.7|2
1726003300000|2024-09-10 21:21:40|108409.7|108209.7|108407.1|108207.1|108409.7|108209.7|108407.1|108207.1|2
1726003310000|2024-09-10 21:21:50|108400.5|108200.5|108400.4|108200.4|108400.5|108200.5|108400.4|108200.4|2
1726003320000|2024-09-10 21:22:00|108410.1|108210.1|108409.8|108209.8|108410.1|108210.1|108409.7|108209.7|5
1726003330000|2024-09-10 21:22:10|108400.5|108200.5|108400.3|108200.3|108400.5|108200.5|108400.2|108200.2|3
1726003340000|2024-09-10 21:22:20|108409.2|108209.2|108408.9|108208.9|108409.7|108209.7|108408.8|108208.8|4
1726003350000|2024-09-10 21:22:30|108408.6|108208.6|108401.4|108201.4|108408.6|108208.6|108401.2|108201.2|5
1726003360000|2024-09-10 21:22:40|108408.3|108208.3|108408.7|108208.7|108408.7|108208.7|108408.3|108208.3|3
1726003370000|2024-09-10 21:22:50|108408.8|108208.8|108402.8|108202.8|108411.6|108211.6|108402.8|108202.8|3
1726003380000|2024-09-10 21:23:00|108401.4|108201.4|108408.8|108208.8|108408.8|108208.8|108401.4|108201.4|5
1726003390000|2024-09-10 21:23:10|108408.1|108208.1|108408.1|108208.1|108408.1|108208.1|108408.1|108208.1|1
1726003400000|2024-09-10 21:23:20|108403.2|108203.2|108402.9|108202.9|108403.2|108203.2|108401.6|108201.6|4
1726003410000|2024-09-10 21:23:30|108403.2|108203.2|108412.1|108212.1|108412.1|108212.1|108403.2|108203.2|6
1726003420000|2024-09-10 21:23:40|108407.3|108207.3|108401.9|108201.9|108407.3|108207.3|108401.9|108201.9|3
1726003430000|2024-09-10 21:23:50|108408.2|108208.2|108402.1|108202.1|108408.2|108208.2|108402.1|108202.1|7
1726003440000|2024-09-10 21:24:00|108400.7|108200.7|108393.1|108193.1|108400.7|108200.7|108393.1|108193.1|4
1726003450000|2024-09-10 21:24:10|108392.1|108192.1|108405.1|108205.1|108405.1|108205.1|108391.8|108191.8|4
1726003460000|2024-09-10 21:24:20|108405|108205|108398.3|108198.3|108405|108205|108398.3|108198.3|3
1726003470000|2024-09-10 21:24:30|108392.8|108192.8|108392.2|108192.2|108392.8|108192.8|108392.2|108192.2|3
1726003480000|2024-09-10 21:24:40|108405.8|108205.8|108401.2|108201.2|108405.8|108205.8|108401.2|108201.2|7
1726003490000|2024-09-10 21:24:50|108401|108201|108402.1|108202.1|108402.1|108202.1|108392.1|108192.1|4
1726003500000|2024-09-10 21:25:00|108409|108209|108402.3|108202.3|108412.1|108212.1|108402.3|108202.3|6
1726003510000|2024-09-10 21:25:10|108402.5|108202.5|108410|108210|108410.1|108210.1|108402.5|108202.5|3
1726003520000|2024-09-10 21:25:20|108409.9|108209.9|108410|108210|108410|108210|108409.9|108209.9|2
1726003530000|2024-09-10 21:25:30|108402.9|108202.9|108402.5|108202.5|108402.9|108202.9|108402.2|108202.2|3
1726003540000|2024-09-10 21:25:40|108409.3|108209.3|108412.4|108212.4|108412.4|108212.4|108409.3|108209.3|3
1726003550000|2024-09-10 21:25:50|108412.3|108212.3|108398|108198|108412.3|108212.3|108398|108198|6
1726003560000|2024-09-10 21:26:00|108402.4|108202.4|108410.6|108210.6|108410.6|108210.6|108402.4|108202.4|6
1726003570000|2024-09-10 21:26:10|108410.7|108210.7|108411.6|108211.6|108412.9|108212.9|108410.7|108210.7|6
1726003580000|2024-09-10 21:26:20|108403|108203|108399.7|108199.7|108403|108203|108399.7|108199.7|3
1726003590000|2024-09-10 21:26:30|108399.3|108199.3|108409.5|108209.5|108410.7|108210.7|108399.3|108199.3|5
1726003600000|2024-09-10 21:26:40|108407.8|108207.8|108398.5|108198.5|108407.9|108207.9|108398.5|108198.5|3
1726003610000|2024-09-10 21:26:50|108399.4|108199.4|108409.7|108209.7|108410.7|108210.7|108399.4|108199.4|5
1726003620000|2024-09-10 21:27:00|108409.8|108209.8|108407.7|108207.7|108410|108210|108407.7|108207.7|4
1726003630000|2024-09-10 21:27:10|108405.4|108205.4|108400.8|108200.8|108405.4|108205.4|108399.8|108199.8|4
1726003640000|2024-09-10 21:27:20|108408.8|108208.8|108409.8|108209.8|108409.9|108209.9|108408.8|108208.8|3
1726003650000|2024-09-10 21:27:30|108403.6|108203.6|108400.7|108200.7|108403.6|108203.6|108400.2|108200.2|3
1726003660000|2024-09-10 21:27:40|108400.8|108200.8|108411.7|108211.7|108411.8|108211.8|108400.8|108200.8|8
1726003670000|2024-09-10 21:27:50|108407.7|108207.7|108399.6|108199.6|108407.7|108207.7|108399.6|108199.6|3
1726003680000|2024-09-10 21:28:00|108401.2|108201.2|108409.4|108209.4|108409.4|108209.4|108394.6|108194.6|4
1726003690000|2024-09-10 21:28:10|108409.5|108209.5|108409.8|108209.8|108409.8|108209.8|108409.5|108209.5|3
1726003700000|2024-09-10 21:28:20|108408.1|108208.1|108400.9|108200.9|108408.1|108208.1|108400.2|108200.2|5
1726003710000|2024-09-10 21:28:30|108400.8|108200.8|108411.6|108211.6|108411.6|108211.6|108400.8|108200.8|9
1726003720000|2024-09-10 21:28:40|108407.5|108207.5|108402.6|108202.6|108407.9|108207.9|108402.6|108202.6|4
1726003730000|2024-09-10 21:28:50|108409.9|108209.9|108410.4|108210.4|108410.4|108210.4|108409.9|108209.9|2
1726003740000|2024-09-10 21:29:00|108410.3|108210.3|108407.4|108207.4|108410.3|108210.3|108407.3|108207.3|3
1726003750000|2024-09-10 21:29:10|108405.8|108205.8|108402.6|108202.6|108405.8|108205.8|108398.1|108198.1|6
1726003760000|2024-09-10 21:29:20|108407|108207|108400.9|108200.9|108407|108207|108400.7|108200.7|6
1726003770000|2024-09-10 21:29:30|108398.6|108198.6|108399.5|108199.5|108399.7|108199.7|108398.6|108198.6|5
1726003780000|2024-09-10 21:29:40|108393.1|108193.1|108409|108209|108411.4|108211.4|108393.1|108193.1|11
1726003790000|2024-09-10 21:29:50|108409.1|108209.1|108403.1|108203.1|108409.1|108209.1|108402.9|108202.9|9
1726003800000|2024-09-10 21:30:00|108408.1|108208.1|108408.2|108208.2|108408.2|108208.2|108405|108205|6
1726003810000|2024-09-10 21:30:10|108417|108217|108426|108226|108426|108226|108396.4|108196.4|6
1726003820000|2024-09-10 21:30:20|108417|108217|108417|108217|108417|108217|108417|108217|1
1726003830000|2024-09-10 21:30:30|108418.4|108218.4|108417.9|108217.9|108422.8|108222.8|108417.9|108217.9|11
1726003840000|2024-09-10 21:30:40|108425.2|108225.2|108427.5|108227.5|108427.9|108227.9|108424.1|108224.1|10
1726003850000|2024-09-10 21:30:50|108427.7|108227.7|108422.3|108222.3|108427.7|108227.7|108421.2|108221.2|12
1726003860000|2024-09-10 21:31:00|108422.5|108222.5|108431.6|108231.6|108432.6|108232.6|108422.5|108222.5|8
1726003870000|2024-09-10 21:31:10|108408.8|108208.8|108444|108244|108444|108244|108408.8|108208.8|10
1726003880000|2024-09-10 21:31:20|108448|108248|108446.1|108246.1|108450.1|108250.1|108439.5|108239.5|13
1726003890000|2024-09-10 21:31:30|108440.5|108240.5|108448.2|108248.2|108448.3|108248.3|108440.1|108240.1|11
1726003900000|2024-09-10 21:31:40|108449.3|108249.3|108444.1|108244.1|108449.3|108249.3|108439.2|108239.2|7
1726003910000|2024-09-10 21:31:50|108441.2|108241.2|108443.8|108243.8|108445.1|108245.1|108441.1|108241.1|9
1726003920000|2024-09-10 21:32:00|108441.1|108241.1|108443.6|108243.6|108444.8|108244.8|108439.9|108239.9|10
1726003930000|2024-09-10 21:32:10|108439.4|108239.4|108439.5|108239.5|108439.5|108239.5|108439.2|108239.2|7
1726003940000|2024-09-10 21:32:20|108443.8|108243.8|108444.2|108244.2|108444.2|108244.2|108439.9|108239.9|4
1726003950000|2024-09-10 21:32:30|108443.2|108243.2|108443.8|108243.8|108444.2|108244.2|108443.2|108243.2|7
1726003960000|2024-09-10 21:32:40|108443.9|108243.9|108444.1|108244.1|108445.1|108245.1|108443.9|108243.9|5
1726003970000|2024-09-10 21:32:50|108443.9|108243.9|108444.1|108244.1|108444.4|108244.4|108443.9|108243.9|4
1726003980000|2024-09-10 21:33:00|108436|108236|108444|108244|108444|108244|108436|108236|6
1726003990000|2024-09-10 21:33:10|108444.3|108244.3|108442.7|108242.7|108444.4|108244.4|108437.1|108237.1|4
1726004000000|2024-09-10 21:33:20|108444|108244|108443.8|108243.8|108444.4|108244.4|108441.9|108241.9|7
1726004010000|2024-09-10 21:33:30|108443.6|108243.6|108444.1|108244.1|108444.1|108244.1|108443.6|108243.6|2
1726004020000|2024-09-10 21:33:40|108435.8|108235.8|108443.5|108243.5|108444.7|108244.7|108435.8|108235.8|6
1726004030000|2024-09-10 21:33:50|108438.4|108238.4|108445|108245|108445.3|108245.3|108438.4|108238.4|9
1726004040000|2024-09-10 21:34:00|108444.5|108244.5|108444.3|108244.3|108445|108245|108440.7|108240.7|6
1726004050000|2024-09-10 21:34:10|108437.6|108237.6|108441.9|108241.9|108441.9|108241.9|108437.6|108237.6|8
1726004060000|2024-09-10 21:34:20|108442|108242|108446.4|108246.4|108447|108247|108441.7|108241.7|5
1726004070000|2024-09-10 21:34:30|108436.9|108236.9|108441.6|108241.6|108445.4|108245.4|108436.9|108236.9|10
1726004080000|2024-09-10 21:34:40|108441.7|108241.7|108446.7|108246.7|108446.8|108246.8|108441.3|108241.3|8
1726004090000|2024-09-10 21:34:50|108441.5|108241.5|108443.5|108243.5|108443.5|108243.5|108441.5|108241.5|6
1726004100000|2024-09-10 21:35:00|108441.5|108241.5|108441.1|108241.1|108449.7|108249.7|108441.1|108241.1|6
1726004110000|2024-09-10 21:35:10|108440.6|108240.6|108440.4|108240.4|108440.8|108240.8|108436.6|108236.6|12
1726004120000|2024-09-10 21:35:20|108438.6|108238.6|108440.2|108240.2|108440.9|108240.9|108436.6|108236.6|7
1726004130000|2024-09-10 21:35:30|108440.3|108240.3|108442.1|108242.1|108443.6|108243.6|108440.3|108240.3|6
1726004140000|2024-09-10 21:35:40|108439.5|108239.5|108440.7|108240.7|108441.2|108241.2|108435.7|108235.7|11
1726004150000|2024-09-10 21:35:50|108433.4|108233.4|108441.8|108241.8|108441.8|108241.8|108433.4|108233.4|10
1726004160000|2024-09-10 21:36:00|108440|108240|108440.1|108240.1|108440.6|108240.6|108436.2|108236.2|10
1726004170000|2024-09-10 21:36:10|108435.9|108235.9|108441.7|108241.7|108442.3|108242.3|108435.9|108235.9|12
1726004180000|2024-09-10 21:36:20|108440.5|108240.5|108439|108239|108441.8|108241.8|108438.8|108238.8|8
1726004190000|2024-09-10 21:36:30|108438.9|108238.9|108437.5|108237.5|108446.8|108246.8|108436.3|108236.3|15
1726004200000|2024-09-10 21:36:40|108435.3|108235.3|108445.5|108245.5|108445.7|108245.7|108435.3|108235.3|6
1726004210000|2024-09-10 21:36:50|108437.4|108237.4|108441.9|108241.9|108441.9|108241.9|108437.4|108237.4|6
1726004220000|2024-09-10 21:37:00|108442|108242|108440.6|108240.6|108445.6|108245.6|108435.7|108235.7|7
1726004230000|2024-09-10 21:37:10|108440|108240|108441.9|108241.9|108442.7|108242.7|108439.8|108239.8|7
1726004240000|2024-09-10 21:37:20|108442|108242|108441.9|108241.9|108442.6|108242.6|108435.7|108235.7|8
1726004250000|2024-09-10 21:37:30|108442|108242|108442.8|108242.8|108442.8|108242.8|108441.8|108241.8|6
1726004260000|2024-09-10 21:37:40|108440.2|108240.2|108442.4|108242.4|108442.4|108242.4|108440.2|108240.2|5
1726004270000|2024-09-10 21:37:50|108436.5|108236.5|108442.6|108242.6|108443.9|108243.9|108436.5|108236.5|6
1726004280000|2024-09-10 21:38:00|108442.8|108242.8|108442.6|108242.6|108442.8|108242.8|108440.3|108240.3|10
1726004290000|2024-09-10 21:38:10|108440.4|108240.4|108443|108243|108443|108243|108440.4|108240.4|9
1726004300000|2024-09-10 21:38:20|108434.8|108234.8|108442.2|108242.2|108443.2|108243.2|108434.8|108234.8|8
1726004310000|2024-09-10 21:38:30|108442.3|108242.3|108442.8|108242.8|108442.9|108242.9|108441.5|108241.5|8
1726004320000|2024-09-10 21:38:40|108440.5|108240.5|108448.6|108248.6|108448.8|108248.8|108440.5|108240.5|9
1726004330000|2024-09-10 21:38:50|108443.4|108243.4|108442.9|108242.9|108443.7|108243.7|108442.9|108242.9|9
1726004340000|2024-09-10 21:39:00|108443.2|108243.2|108444.5|108244.5|108445|108245|108443.2|108243.2|13
1726004350000|2024-09-10 21:39:10|108444.3|108244.3|108443.3|108243.3|108445.1|108245.1|108443.2|108243.2|9
1726004360000|2024-09-10 21:39:20|108443.4|108243.4|108442.3|108242.3|108443.4|108243.4|108441.1|108241.1|13
1726004370000|2024-09-10 21:39:30|108438.2|108238.2|108442.1|108242.1|108444.8|108244.8|108438.2|108238.2|14
1726004380000|2024-09-10 21:39:40|108432.8|108232.8|108442.1|108242.1|108442.1|108242.1|108432.8|108232.8|8
1726004390000|2024-09-10 21:39:50|108441|108241|108442|108242|108442.2|108242.2|108440.1|108240.1|11
1726004400000|2024-09-10 21:40:00|108438.1|108238.1|108439|108239|108439|108239|108438|108238|8
1726004410000|2024-09-10 21:40:10|108439.1|108239.1|108439.5|108239.5|108440.6|108240.6|108439.1|108239.1|7
1726004420000|2024-09-10 21:40:20|108432.5|108232.5|108439.6|108239.6|108439.6|108239.6|108432.5|108232.5|10
1726004430000|2024-09-10 21:40:30|108439.8|108239.8|108436.7|108236.7|108440.4|108240.4|108436.6|108236.6|11
1726004440000|2024-09-10 21:40:40|108437.1|108237.1|108438.2|108238.2|108438.2|108238.2|108436.6|108236.6|12
1726004450000|2024-09-10 21:40:50|108438.9|108238.9|108438.7|108238.7|108438.9|108238.9|108437.6|108237.6|11
1726004460000|2024-09-10 21:41:00|108436.5|108236.5|108438.6|108238.6|108439.4|108239.4|108436.4|108236.4|10
1726004470000|2024-09-10 21:41:10|108434|108234|108435.3|108235.3|108435.4|108235.4|108434|108234|6
1726004480000|2024-09-10 21:41:20|108436.4|108236.4|108435.2|108235.2|108437.7|108237.7|108428.6|108228.6|11
1726004490000|2024-09-10 21:41:30|108435.3|108235.3|108436.5|108236.5|108437.8|108237.8|108427.5|108227.5|14
1726004500000|2024-09-10 21:41:40|108435.5|108235.5|108435.9|108235.9|108439.9|108239.9|108433.8|108233.8|9
1726004510000|2024-09-10 21:41:50|108437.3|108237.3|108430.7|108230.7|108438.6|108238.6|108429.5|108229.5|10
1726004520000|2024-09-10 21:42:00|108430.1|108230.1|108435.9|108235.9|108437.7|108237.7|108430.1|108230.1|10
1726004530000|2024-09-10 21:42:10|108430.3|108230.3|108445.9|108245.9|108445.9|108245.9|108428.7|108228.7|17
1726004540000|2024-09-10 21:42:20|108435.8|108235.8|108443.4|108243.4|108444.8|108244.8|108431.5|108231.5|23
1726004550000|2024-09-10 21:42:30|108438.1|108238.1|108441.5|108241.5|108445.3|108245.3|108426.2|108226.2|16
1726004560000|2024-09-10 21:42:40|108445.1|108245.1|108429.7|108229.7|108445.3|108245.3|108429.3|108229.3|7
1726004570000|2024-09-10 21:42:50|108440|108240|108445.1|108245.1|108445.1|108245.1|108423.8|108223.8|11
1726004580000|2024-09-10 21:43:00|108442.2|108242.2|108427|108227|108446.9|108246.9|108427|108227|9
1726004590000|2024-09-10 21:43:10|108440.1|108240.1|108442.2|108242.2|108445.2|108245.2|108423.3|108223.3|8
1726004600000|2024-09-10 21:43:20|108442.3|108242.3|108443.6|108243.6|108443.7|108243.7|108441.2|108241.2|10
1726004610000|2024-09-10 21:43:30|108435.2|108235.2|108442.2|108242.2|108445.1|108245.1|108435.2|108235.2|8
1726004620000|2024-09-10 21:43:40|108441.3|108241.3|108441.2|108241.2|108441.3|108241.3|108441.1|108241.1|5
1726004630000|2024-09-10 21:43:50|108430.7|108230.7|108441.2|108241.2|108441.2|108241.2|108430.7|108230.7|5
1726004640000|2024-09-10 21:44:00|108440.6|108240.6|108445.4|108245.4|108447.4|108247.4|108427.6|108227.6|14
1726004650000|2024-09-10 21:44:10|108442.7|108242.7|108441.2|108241.2|108442.7|108242.7|108434.4|108234.4|7
1726004660000|2024-09-10 21:44:20|108442.9|108242.9|108437.5|108237.5|108447|108247|108437.5|108237.5|12
1726004670000|2024-09-10 21:44:30|108436.8|108236.8|108440.9|108240.9|108440.9|108240.9|108425.9|108225.9|9
1726004680000|2024-09-10 21:44:40|108430.1|108230.1|108426.6|108226.6|108442.5|108242.5|108426.6|108226.6|7
1726004690000|2024-09-10 21:44:50|108430.4|108230.4|108436.1|108236.1|108437.2|108237.2|108430.4|108230.4|6
1726004700000|2024-09-10 21:45:00|108441|108241|108440.5|108240.5|108441|108241|108440.3|108240.3|7
1726004710000|2024-09-10 21:45:10|108430|108230|108441.4|108241.4|108442.3|108242.3|108430|108230|7
1726004720000|2024-09-10 21:45:20|108441.5|108241.5|108445.3|108245.3|108445.3|108245.3|108439.7|108239.7|5
1726004730000|2024-09-10 21:45:30|108417.6|108217.6|108441.4|108241.4|108441.4|108241.4|108417.6|108217.6|8
1726004740000|2024-09-10 21:45:40|108441.6|108241.6|108445.6|108245.6|108445.6|108245.6|108434.4|108234.4|13
1726004750000|2024-09-10 21:45:50|108437.4|108237.4|108441.4|108241.4|108442.2|108242.2|108437.4|108237.4|6
1726004760000|2024-09-10 21:46:00|108442|108242|108442.7|108242.7|108445.6|108245.6|108429.3|108229.3|10
1726004770000|2024-09-10 21:46:10|108445.5|108245.5|108442.2|108242.2|108445.5|108245.5|108427.9|108227.9|12
1726004780000|2024-09-10 21:46:20|108441.3|108241.3|108441.4|108241.4|108441.4|108241.4|108441.3|108241.3|2
1726004790000|2024-09-10 21:46:30|108417.6|108217.6|108418.9|108218.9|108418.9|108218.9|108417.6|108217.6|6
1726004800000|2024-09-10 21:46:40|108426.9|108226.9|108445.5|108245.5|108445.5|108245.5|108426.9|108226.9|4
1726004810000|2024-09-10 21:46:50|108436.9|108236.9|108425.4|108225.4|108440.9|108240.9|108425.4|108225.4|7
1726004820000|2024-09-10 21:47:00|108441.7|108241.7|108441.4|108241.4|108445.5|108245.5|108439.8|108239.8|7
1726004830000|2024-09-10 21:47:10|108445.4|108245.4|108441.7|108241.7|108445.6|108245.6|108439|108239|10
1726004840000|2024-09-10 21:47:20|108441.6|108241.6|108445.6|108245.6|108445.6|108245.6|108435.6|108235.6|8
1726004850000|2024-09-10 21:47:30|108438.6|108238.6|108417.7|108217.7|108445.6|108245.6|108416.7|108216.7|12
1726004860000|2024-09-10 21:47:40|108418|108218|108424.2|108224.2|108424.2|108224.2|108418|108218|6
1726004870000|2024-09-10 21:47:50|108436.1|108236.1|108436.5|108236.5|108440.7|108240.7|108436.1|108236.1|9
1726004880000|2024-09-10 21:48:00|108427.5|108227.5|108426.8|108226.8|108427.5|108227.5|108426.8|108226.8|3
1726004890000|2024-09-10 21:48:10|108426.7|108226.7|108442.8|108242.8|108442.8|108242.8|108426.7|108226.7|4
1726004900000|2024-09-10 21:48:20|108435.5|108235.5|108440.1|108240.1|108440.1|108240.1|108431.4|108231.4|7
1726004910000|2024-09-10 21:48:30|108440.2|108240.2|108440|108240|108443.5|108243.5|108440|108240|9
1726004920000|2024-09-10 21:48:40|108442.6|108242.6|108439.9|108239.9|108460.3|108260.3|108435.7|108235.7|17
1726004930000|2024-09-10 21:48:50|108440.3|108240.3|108435.1|108235.1|108460.3|108260.3|108434.2|108234.2|13
1726004940000|2024-09-10 21:49:00|108436.7|108236.7|108460.4|108260.4|108460.4|108260.4|108433.4|108233.4|14
1726004950000|2024-09-10 21:49:10|108460.7|108260.7|108428.8|108228.8|108460.7|108260.7|108425.1|108225.1|13
1726004960000|2024-09-10 21:49:20|108433.2|108233.2|108438.1|108238.1|108460.9|108260.9|108417.4|108217.4|15
1726004970000|2024-09-10 21:49:30|108440.9|108240.9|108439.1|108239.1|108446.8|108246.8|108437.5|108237.5|16
1726004980000|2024-09-10 21:49:40|108437.8|108237.8|108440.6|108240.6|108449.4|108249.4|108433.6|108233.6|15
1726004990000|2024-09-10 21:49:50|108443.8|108243.8|108436|108236|108443.9|108243.9|108428.4|108228.4|11
1726005000000|2024-09-10 21:50:00|108435.9|108235.9|108440.3|108240.3|108440.3|108240.3|108426|108226|7
1726005010000|2024-09-10 21:50:10|108432|108232|108433|108233|108433|108233|108432|108232|3
1726005020000|2024-09-10 21:50:20|108457.9|108257.9|108457.9|108257.9|108457.9|108257.9|108457.9|108257.9|1
1726005030000|2024-09-10 21:50:30|108440.6|108240.6|108444.5|108244.5|108444.5|108244.5|108439.4|108239.4|4
1726005040000|2024-09-10 21:50:40|108446.6|108246.6|108447|108247|108447|108247|108442.2|108242.2|4
1726005050000|2024-09-10 21:50:50|108445.5|108245.5|108441.5|108241.5|108445.5|108245.5|108441.5|108241.5|2
1726005060000|2024-09-10 21:51:00|108441.6|108241.6|108444.5|108244.5|108444.5|108244.5|108441.6|108241.6|6
1726005070000|2024-09-10 21:51:10|108441.6|108241.6|108444.8|108244.8|108446.8|108246.8|108441.6|108241.6|8
1726005080000|2024-09-10 21:51:20|108445|108245|108445.3|108245.3|108445.3|108245.3|108445|108245|3
1726005090000|2024-09-10 21:51:30|108445.5|108245.5|108449.9|108249.9|108449.9|108249.9|108437.2|108237.2|12
1726005100000|2024-09-10 21:51:40|108445.8|108245.8|108426.7|108226.7|108445.9|108245.9|108426.7|108226.7|5
1726005110000|2024-09-10 21:51:50|108426.6|108226.6|108447.3|108247.3|108447.3|108247.3|108426.6|108226.6|8
1726005120000|2024-09-10 21:52:00|108447.1|108247.1|108429.2|108229.2|108447.2|108247.2|108429.2|108229.2|4
1726005130000|2024-09-10 21:52:10|108429.3|108229.3|108433.2|108233.2|108433.3|108233.3|108429.2|108229.2|4
1726005140000|2024-09-10 21:52:20|108465.5|108265.5|108465.4|108265.4|108467|108267|108465.3|108265.3|5
1726005150000|2024-09-10 21:52:30|108433.5|108233.5|108422.3|108222.3|108433.5|108233.5|108422.3|108222.3|9
1726005160000|2024-09-10 21:52:40|108439.6|108239.6|108440.4|108240.4|108444.8|108244.8|108439|108239|8
1726005170000|2024-09-10 21:52:50|108422.3|108222.3|108448.8|108248.8|108448.8|108248.8|108422.3|108222.3|14
1726005180000|2024-09-10 21:53:00|108448.9|108248.9|108441.1|108241.1|108450.4|108250.4|108441.1|108241.1|8
1726005190000|2024-09-10 21:53:10|108445.6|108245.6|108429.9|108229.9|108450.5|108250.5|108429.9|108229.9|14
1726005200000|2024-09-10 21:53:20|108420.7|108220.7|108439.6|108239.6|108439.6|108239.6|108420.6|108220.6|5
1726005210000|2024-09-10 21:53:30|108444.5|108244.5|108437.8|108237.8|108451.2|108251.2|108435.6|108235.6|11
1726005220000|2024-09-10 21:53:40|108439|108239|108470.4|108270.4|108493.7|108293.7|108439|108239|15
1726005230000|2024-09-10 21:53:50|108470.2|108270.2|108488.5|108288.5|108498|108298|108470.2|108270.2|13
1726005240000|2024-09-10 21:54:00|108488.7|108288.7|108500.5|108300.5|108500.5|108300.5|108480.9|108280.9|12
1726005250000|2024-09-10 21:54:10|108491.1|108291.1|108483.6|108283.6|108491.4|108291.4|108483.4|108283.4|14
1726005260000|2024-09-10 21:54:20|108484.5|108284.5|108485.1|108285.1|108485.7|108285.7|108484.5|108284.5|9
1726005270000|2024-09-10 21:54:30|108485.8|108285.8|108486.5|108286.5|108496|108296|108485.8|108285.8|6
1726005280000|2024-09-10 21:54:40|108498.1|108298.1|108500.7|108300.7|108500.7|108300.7|108488.3|108288.3|17
1726005290000|2024-09-10 21:54:50|108496.3|108296.3|108493.6|108293.6|108500.9|108300.9|108490.5|108290.5|13
1726005300000|2024-09-10 21:55:00|108492.2|108292.2|108494.2|108294.2|108498.4|108298.4|108489|108289|12
1726005310000|2024-09-10 21:55:10|108489.1|108289.1|108487.5|108287.5|108489.8|108289.8|108487.2|108287.2|13
1726005320000|2024-09-10 21:55:20|108487.8|108287.8|108488.8|108288.8|108488.8|108288.8|108487.8|108287.8|8
1726005330000|2024-09-10 21:55:30|108489.4|108289.4|108493.8|108293.8|108494.2|108294.2|108488.4|108288.4|11
1726005340000|2024-09-10 21:55:40|108492.2|108292.2|108487.6|108287.6|108494.5|108294.5|108487.6|108287.6|11
1726005350000|2024-09-10 21:55:50|108487.4|108287.4|108487.6|108287.6|108487.6|108287.6|108486.4|108286.4|9
1726005360000|2024-09-10 21:56:00|108487.8|108287.8|108491.9|108291.9|108493.1|108293.1|108487.8|108287.8|15
1726005370000|2024-09-10 21:56:10|108492|108292|108492.6|108292.6|108492.6|108292.6|108490.7|108290.7|11
1726005380000|2024-09-10 21:56:20|108491.7|108291.7|108492.1|108292.1|108492.2|108292.2|108491.6|108291.6|6
1726005390000|2024-09-10 21:56:30|108491.8|108291.8|108495.6|108295.6|108495.7|108295.7|108489.5|108289.5|10
1726005400000|2024-09-10 21:56:40|108496.7|108296.7|108496.5|108296.5|108496.9|108296.9|108496.3|108296.3|13
1726005410000|2024-09-10 21:56:50|108496.4|108296.4|108496.2|108296.2|108496.4|108296.4|108496.2|108296.2|2
1726005420000|2024-09-10 21:57:00|108496.3|108296.3|108495.9|108295.9|108496.3|108296.3|108495.8|108295.8|8
1726005430000|2024-09-10 21:57:10|108496.6|108296.6|108498.3|108298.3|108498.6|108298.6|108496.3|108296.3|13
1726005440000|2024-09-10 21:57:20|108496.5|108296.5|108496.6|108296.6|108498.5|108298.5|108496.5|108296.5|10
1726005450000|2024-09-10 21:57:30|108496.9|108296.9|108496.2|108296.2|108498.5|108298.5|108495.7|108295.7|14
1726005460000|2024-09-10 21:57:40|108496.4|108296.4|108493.8|108293.8|108496.4|108296.4|108493.8|108293.8|9
1726005470000|2024-09-10 21:57:50|108496.5|108296.5|108496.7|108296.7|108496.8|108296.8|108496.4|108296.4|6
1726005480000|2024-09-10 21:58:00|108494|108294|108494.9|108294.9|108495|108295|108494|108294|5
1726005490000|2024-09-10 21:58:10|108495.3|108295.3|108496.5|108296.5|108496.8|108296.8|108495.3|108295.3|7
1726005500000|2024-09-10 21:58:20|108496.6|108296.6|108494.8|108294.8|108497.3|108297.3|108487.3|108287.3|13
1726005510000|2024-09-10 21:58:30|108495.4|108295.4|108487.7|108287.7|108495.4|108295.4|108487.7|108287.7|8
1726005520000|2024-09-10 21:58:40|108493.9|108293.9|108494.1|108294.1|108495.2|108295.2|108488.8|108288.8|15
1726005530000|2024-09-10 21:58:50|108495.5|108295.5|108495.7|108295.7|108495.7|108295.7|108495.5|108295.5|5
1726005540000|2024-09-10 21:59:00|108504.9|108304.9|108505|108305|108505|108305|108504.9|108304.9|2
1726005550000|2024-09-10 21:59:10|108493.7|108293.7|108493.7|108293.7|108493.7|108293.7|108493.7|108293.7|1
1726005560000|2024-09-10 21:59:20|108501.5|108301.5|108504.2|108304.2|108504.2|108304.2|108494.3|108294.3|8
1726005570000|2024-09-10 21:59:30|108504|108304|108492.5|108292.5|108504.2|108304.2|108492.5|108292.5|6
1726005580000|2024-09-10 21:59:40|108492.6|108292.6|108501.9|108301.9|108502.5|108302.5|108483.4|108283.4|9
1726005590000|2024-09-10 21:59:50|108501.5|108301.5|108501.6|108301.6|108501.8|108301.8|108501.5|108301.5|5
1726005600000|2024-09-10 22:00:00|108501.9|108301.9|108464.5|108264.5|108512.5|108312.5|108464.5|108264.5|10
1726005610000|2024-09-10 22:00:10|108485.7|108285.7|108448.8|108248.8|108492.8|108292.8|108416.5|108216.5|34
1726005620000|2024-09-10 22:00:20|108449.4|108249.4|108457|108257|108460.1|108260.1|108396.3|108196.3|33
1726005630000|2024-09-10 22:00:30|108480.6|108280.6|108466|108266|108481.6|108281.6|108405.5|108205.5|26
1726005640000|2024-09-10 22:00:40|108465.5|108265.5|108498.8|108298.8|108498.9|108298.9|108459.5|108259.5|21
1726005650000|2024-09-10 22:00:50|108499.4|108299.4|108492.6|108292.6|108499.8|108299.8|108483|108283|14
1726005660000|2024-09-10 22:01:00|108490.8|108290.8|108497.4|108297.4|108501.2|108301.2|108487.5|108287.5|37
1726005670000|2024-09-10 22:01:10|108498|108298|108489.4|108289.4|108501|108301|108478.4|108278.4|44
1726005680000|2024-09-10 22:01:20|108499.8|108299.8|108504.6|108304.6|108504.6|108304.6|108488.1|108288.1|29
1726005690000|2024-09-10 22:01:30|108505.2|108305.2|108503.2|108303.2|108505.2|108305.2|108482.7|108282.7|26
1726005700000|2024-09-10 22:01:40|108494.8|108294.8|108494.2|108294.2|108495.4|108295.4|108493.7|108293.7|13
1726005710000|2024-09-10 22:01:50|108494.9|108294.9|108488.3|108288.3|108494.9|108294.9|108484.9|108284.9|42
1726005720000|2024-09-10 22:02:00|108490.7|108290.7|108490.5|108290.5|108494.3|108294.3|108486.4|108286.4|44
1726005730000|2024-09-10 22:02:10|108496.2|108296.2|108500.2|108300.2|108505.5|108305.5|108487.7|108287.7|21
1726005740000|2024-09-10 22:02:20|108503.6|108303.6|108500.3|108300.3|108506|108306|108492.9|108292.9|18
1726005750000|2024-09-10 22:02:30|108500.7|108300.7|108497.6|108297.6|108505.1|108305.1|108482.6|108282.6|40
1726005760000|2024-09-10 22:02:40|108497.1|108297.1|108501.7|108301.7|108501.8|108301.8|108486.2|108286.2|26
1726005770000|2024-09-10 22:02:50|108501.2|108301.2|108508|108308|108508.2|108308.2|108484.8|108284.8|26
1726005780000|2024-09-10 22:03:00|108507.8|108307.8|108511.1|108311.1|108523.6|108323.6|108494.6|108294.6|27
1726005790000|2024-09-10 22:03:10|108508.4|108308.4|108503.3|108303.3|108514.9|108314.9|108482.2|108282.2|25
1726005800000|2024-09-10 22:03:20|108503.4|108303.4|108503.3|108303.3|108503.8|108303.8|108501|108301|16
1726005810000|2024-09-10 22:03:30|108502.5|108302.5|108506.1|108306.1|108507.5|108307.5|108498.5|108298.5|21
1726005820000|2024-09-10 22:03:40|108508.7|108308.7|108513.7|108313.7|108516.5|108316.5|108506.9|108306.9|24
1726005830000|2024-09-10 22:03:50|108517|108317|108511.6|108311.6|108517|108317|108511.6|108311.6|8
1726005840000|2024-09-10 22:04:00|108511.9|108311.9|108505.5|108305.5|108511.9|108311.9|108505.5|108305.5|2
1726005850000|2024-09-10 22:04:10|108505.4|108305.4|108507.1|108307.1|108507.1|108307.1|108504.1|108304.1|13
1726005860000|2024-09-10 22:04:20|108506.5|108306.5|108507.2|108307.2|108509|108309|108504.8|108304.8|15
1726005870000|2024-09-10 22:04:30|108507.5|108307.5|108504.5|108304.5|108509|108309|108503.1|108303.1|40
1726005880000|2024-09-10 22:04:40|108511.5|108311.5|108505.5|108305.5|108514.3|108314.3|108501.6|108301.6|30
1726005890000|2024-09-10 22:04:50|108504.2|108304.2|108506.1|108306.1|108506.1|108306.1|108504.2|108304.2|4
1726005900000|2024-09-10 22:05:00|108506.4|108306.4|108505|108305|108515.9|108315.9|108502.4|108302.4|31
1726005910000|2024-09-10 22:05:10|108505.7|108305.7|108506|108306|108510.6|108310.6|108505.7|108305.7|16
1726005920000|2024-09-10 22:05:20|108506.1|108306.1|108504.1|108304.1|108506.4|108306.4|108500.7|108300.7|12
1726005930000|2024-09-10 22:05:30|108504.2|108304.2|108501.7|108301.7|108504.2|108304.2|108501.7|108301.7|6
1726005940000|2024-09-10 22:05:40|108501.8|108301.8|108508.6|108308.6|108508.6|108308.6|108501.7|108301.7|3
1726005950000|2024-09-10 22:05:50|108508.5|108308.5|108500.6|108300.6|108508.6|108308.6|108498.5|108298.5|10
1726005960000|2024-09-10 22:06:00|108500.7|108300.7|108500.4|108300.4|108500.7|108300.7|108499.6|108299.6|8
1726005970000|2024-09-10 22:06:10|108500|108300|108499.5|108299.5|108500.3|108300.3|108499.4|108299.4|10
1726005980000|2024-09-10 22:06:20|108501.6|108301.6|108500.4|108300.4|108501.6|108301.6|108500.4|108300.4|4
1726005990000|2024-09-10 22:06:30|108500.6|108300.6|108501.4|108301.4|108501.5|108301.5|108500.6|108300.6|5
1726006000000|2024-09-10 22:06:40|108501.2|108301.2|108501.3|108301.3|108501.3|108301.3|108495.3|108295.3|6
1726006010000|2024-09-10 22:06:50|108501.2|108301.2|108501.7|108301.7|108506.7|108306.7|108501.1|108301.1|7
1726006020000|2024-09-10 22:07:00|108500.3|108300.3|108499|108299|108500.3|108300.3|108499|108299|4
1726006030000|2024-09-10 22:07:10|108498.8|108298.8|108498.8|108298.8|108498.8|108298.8|108498.8|108298.8|1
1726006040000|2024-09-10 22:07:20|108500.3|108300.3|108500.3|108300.3|108500.3|108300.3|108500.3|108300.3|1
1726006050000|2024-09-10 22:07:30|108499.3|108299.3|108494|108294|108501|108301|108486.5|108286.5|20
1726006060000|2024-09-10 22:07:40|108492.9|108292.9|108491.6|108291.6|108496.3|108296.3|108484.6|108284.6|25
1726006070000|2024-09-10 22:07:50|108483.8|108283.8|108490.9|108292.7|108494|108294|108482|108282|13
1726006080000|2024-09-10 22:08:00|108492.7|108293.9|108486.1|108286.1|108494.7|108294.7|108486.1|108286.1|16
1726006090000|2024-09-10 22:08:10|108485.6|108285.6|108489.2|108289.2|108490.5|108292|108483.7|108285.6|9
1726006100000|2024-09-10 22:08:20|108489.3|108289.3|108487.7|108287.7|108496.6|108296.6|108487.7|108287.7|14
1726006110000|2024-09-10 22:08:30|108488.2|108288.2|108481.8|108281.8|108493.7|108293.7|108481.8|108281.8|10
1726006120000|2024-09-10 22:08:40|108484.2|108289.7|108478.4|108278.4|108487.4|108290|108477.5|108278.4|22
1726006130000|2024-09-10 22:08:50|108477.3|108277.3|108476.7|108276.7|108479.5|108279.5|108475.8|108275.8|28
1726006140000|2024-09-10 22:09:00|108476.1|108276.1|108470.1|108291.1|108481.7|108291.1|108470.1|108273.9|23
1726006150000|2024-09-10 22:09:10|108471.6|108293.6|108474|108274|108484.4|108293.6|108471.6|108274|13
1726006160000|2024-09-10 22:09:20|108474.1|108274.1|108466.1|108266.1|108487.9|108289.9|108453.4|108253.4|32
1726006170000|2024-09-10 22:09:30|108459.9|108259.9|108460.3|108260.3|108465.3|108265.3|108448.3|108248.3|22
1726006180000|2024-09-10 22:09:40|108448.3|108248.3|108446.3|108246.3|108460.9|108260.9|108433.8|108236.4|47
1726006190000|2024-09-10 22:09:50|108444.1|108244.1|108447.5|108247.5|108454.4|108254.4|108444.1|108244.1|9
1726006200000|2024-09-10 22:10:00|108445.5|108245.5|108447|108247|108452.4|108252.4|108440|108240|25
1726006210000|2024-09-10 22:10:10|108440.1|108240.1|108437.5|108237.5|108441.7|108241.7|108428.7|108228.7|28
1726006220000|2024-09-10 22:10:20|108437.7|108237.7|108439.4|108239.4|108439.4|108239.4|108437.7|108237.7|7
1726006230000|2024-09-10 22:10:30|108439.5|108239.5|108431.2|108238.2|108439.5|108239.5|108431.1|108237.3|6
1726006240000|2024-09-10 22:10:40|108429.2|108240.4|108429.5|108240.2|108429.5|108240.4|108429.2|108230.2|8
1726006250000|2024-09-10 22:10:50|108428.9|108241.1|108426|108245.3|108428.9|108245.4|108426|108241.1|5
1726006260000|2024-09-10 22:11:00|108425.9|108245.2|108436|108236|108436|108245.2|108425.9|108236|4
1726006270000|2024-09-10 22:11:10|108435.7|108235.7|108429.2|108242.1|108435.8|108242.1|108428.7|108235.2|7
1726006280000|2024-09-10 22:11:20|108429.5|108242.4|108429.1|108241.9|108439.9|108242.4|108429.1|108241.9|6
1726006290000|2024-09-10 22:11:30|108429|108241.8|108431.5|108243.4|108446.6|108246.6|108429|108235.8|13
1726006300000|2024-09-10 22:11:40|108432|108243.8|108431.9|108243.8|108432|108243.8|108431.9|108243.8|3
1726006310000|2024-09-10 22:11:50|108431.5|108243.1|108431.4|108242.8|108431.5|108243.1|108431.4|108242.8|4
1726006320000|2024-09-10 22:12:00|108431.5|108243|108429.9|108234.5|108441.3|108243.5|108429.9|108232.5|19
1726006330000|2024-09-10 22:12:10|108430|108234.4|108443.3|108243.3|108443.3|108243.3|108429.8|108230.8|16
1726006340000|2024-09-10 22:12:20|108443.4|108243.4|108434.4|108234.4|108443.4|108243.4|108427.3|108230.9|12
1726006350000|2024-09-10 22:12:30|108432.4|108232.4|108441.4|108241.4|108441.8|108241.8|108429.8|108230.7|21
1726006360000|2024-09-10 22:12:40|108441.3|108241.3|108431.9|108238.5|108441.5|108241.5|108431.4|108238.3|11
1726006370000|2024-09-10 22:12:50|108430.9|108238.6|108433.8|108233.8|108433.8|108238.6|108429.8|108233.8|7
1726006380000|2024-09-10 22:13:00|108438.4|108238.4|108438.6|108238.6|108439.4|108239.4|108434.6|108234.6|10
1726006390000|2024-09-10 22:13:10|108438.9|108238.9|108439.5|108239.5|108441.3|108241.3|108426.8|108229.1|29
1726006400000|2024-09-10 22:13:20|108438.6|108238.6|108438.7|108238.7|108440.7|108240.7|108429.1|108229.1|18
1726006410000|2024-09-10 22:13:30|108438.9|108238.9|108438.8|108238.8|108438.9|108238.9|108428.6|108228.6|12
1726006420000|2024-09-10 22:13:40|108438.7|108238.7|108439.6|108239.6|108439.7|108239.7|108426.9|108227.2|12
1726006430000|2024-09-10 22:13:50|108439.7|108239.7|108429.9|108236.1|108440.1|108240.1|108429.9|108236.1|9
1726006440000|2024-09-10 22:14:00|108430|108236|108430.4|108236.2|108430.4|108236.2|108430|108236|2
1726006450000|2024-09-10 22:14:10|108429.8|108236|108433.2|108233.2|108433.2|108236|108429.8|108233.2|3
1726006460000|2024-09-10 22:14:20|108432.8|108232.8|108432.8|108232.8|108432.8|108232.8|108432.8|108232.8|1
1726006470000|2024-09-10 22:14:30|108433.2|108233.2|108433.5|108233.5|108433.5|108233.5|108433.2|108233.2|3
1726006480000|2024-09-10 22:14:40|108433.6|108233.6|108440.4|108240.4|108440.7|108240.7|108430.5|108233.6|11
1726006490000|2024-09-10 22:14:50|108440.5|108240.5|108432.5|108236.4|108441.2|108241.2|108432.5|108236.4|9
1726006500000|2024-09-10 22:15:00|108432.6|108235.6|108438.3|108238.3|108439.5|108239.5|108431.1|108233.6|17
1726006510000|2024-09-10 22:15:10|108438.7|108238.7|108439.9|108239.9|108441|108241|108434.8|108234.8|23
1726006520000|2024-09-10 22:15:20|108439.8|108239.8|108439.9|108239.9|108440.3|108240.3|108434.7|108234.7|15
1726006530000|2024-09-10 22:15:30|108440.2|108240.2|108441.5|108241.5|108441.7|108241.7|108435.8|108235.8|16
1726006540000|2024-09-10 22:15:40|108441.4|108241.4|108440.4|108240.4|108441.9|108241.9|108434|108234|15
1726006550000|2024-09-10 22:15:50|108440.6|108240.6|108434.3|108234.3|108441.8|108241.8|108433.8|108233.8|15
1726006560000|2024-09-10 22:16:00|108440.1|108240.1|108438.4|108238.4|108440.1|108240.1|108434.5|108234.5|17
1726006570000|2024-09-10 22:16:10|108438.5|108238.5|108433.7|108233.7|108438.7|108238.7|108433.5|108233.5|15
1726006580000|2024-09-10 22:16:20|108438.4|108238.4|108433.9|108233.9|108438.6|108238.6|108433.1|108233.1|14
1726006590000|2024-09-10 22:16:30|108439.7|108239.7|108440.9|108240.9|108441|108241|108439.4|108239.4|10
1726006600000|2024-09-10 22:16:40|108442.8|108242.8|108440|108240|108442.8|108242.8|108433.3|108233.3|20
1726006610000|2024-09-10 22:16:50|108440.5|108240.5|108437.8|108237.8|108440.5|108240.5|108433.4|108233.4|13
1726006620000|2024-09-10 22:17:00|108438.2|108238.2|108435.2|108235.2|108438.4|108238.4|108435.2|108235.2|7
1726006630000|2024-09-10 22:17:10|108434.8|108234.8|108434.8|108234.8|108434.8|108234.8|108434.8|108234.8|1
1726006640000|2024-09-10 22:17:20|108431.3|108237.4|108431.3|108237.4|108431.3|108237.4|108431.3|108237.4|1
1726006650000|2024-09-10 22:17:30|108431.5|108237.2|108428.8|108237.7|108431.5|108237.7|108428.8|108237.2|4
1726006660000|2024-09-10 22:17:40|108429.3|108238.6|108429.3|108238.6|108429.3|108238.6|108429.3|108238.6|1
1726006670000|2024-09-10 22:17:50|108434.6|108234.6|108434.5|108234.5|108434.6|108234.6|108434.5|108234.5|2
1726006680000|2024-09-10 22:18:00|108434.6|108234.6|108434.7|108234.7|108441.1|108241.1|108433.6|108234.6|46
1726006690000|2024-09-10 22:18:10|108434|108234|108431.8|108231.8|108434|108234|108422.5|108222.5|25
1726006700000|2024-09-10 22:18:20|108431.7|108231.7|108435.9|108235.9|108436|108236|108422.2|108222.2|19
1726006710000|2024-09-10 22:18:30|108436.3|108236.3|108428.2|108228.2|108436.3|108236.3|108424.6|108224.6|26
1726006720000|2024-09-10 22:18:40|108429.2|108229.2|108426.5|108226.5|108429.2|108229.2|108424.1|108224.1|27
1726006730000|2024-09-10 22:18:50|108427.1|108227.1|108428.8|108228.8|108494.8|108294.8|108425.5|108225.5|49
1726006740000|2024-09-10 22:19:00|108435.3|108235.3|108445.3|108245.3|108451.1|108251.1|108435.3|108235.3|34
1726006750000|2024-09-10 22:19:10|108474|108274|108442.1|108242.1|108492|108292|108427.7|108227.7|57
1726006760000|2024-09-10 22:19:20|108444|108244|108451.5|108251.5|108461.1|108261.1|108436.5|108236.5|43
1726006770000|2024-09-10 22:19:30|108446|108246|108445.5|108245.5|108454.5|108254.5|108430.3|108230.3|30
1726006780000|2024-09-10 22:19:40|108445.9|108245.9|108448.1|108248.1|108454.9|108254.9|108445.5|108245.5|16
1726006790000|2024-09-10 22:19:50|108450|108250|108446.5|108246.5|108452.3|108252.3|108435.1|108235.1|30
1726006800000|2024-09-10 22:20:00|108441.8|108241.8|108434.7|108234.7|108444.3|108244.3|108426.3|108226.3|37
1726006810000|2024-09-10 22:20:10|108435.7|108235.7|108429.3|108229.3|108445.3|108245.3|108425.7|108225.7|20
1726006820000|2024-09-10 22:20:20|108429.4|108229.4|108430.5|108230.5|108431.9|108231.9|108428.9|108228.9|13
1726006830000|2024-09-10 22:20:30|108436|108236|108430.2|108230.2|108436|108236|108416.4|108216.4|21
1726006840000|2024-09-10 22:20:40|108426.2|108226.2|108425.2|108225.2|108430.1|108230.1|108417.4|108217.4|35
1726006850000|2024-09-10 22:20:50|108422.8|108222.8|108423.9|108223.9|108427.8|108227.8|108421.4|108221.4|33
1726006860000|2024-09-10 22:21:00|108429.1|108229.1|108425.9|108225.9|108430.4|108230.4|108417.4|108217.4|33
1726006870000|2024-09-10 22:21:10|108427.3|108227.3|108425.1|108225.1|108428|108228|108421.7|108221.7|17
1726006880000|2024-09-10 22:21:20|108426.4|108226.4|108427.4|108227.4|108429.9|108229.9|108426.3|108226.3|15
1726006890000|2024-09-10 22:21:30|108425.7|108225.7|108425.3|108225.3|108429.1|108229.1|108423.6|108223.6|34
1726006900000|2024-09-10 22:21:40|108425.6|108225.6|108433.7|108233.7|108433.7|108233.7|108418.2|108218.2|25
1726006910000|2024-09-10 22:21:50|108433.6|108233.6|108427.2|108227.2|108433.7|108233.7|108421|108221|24
1726006920000|2024-09-10 22:22:00|108427.1|108227.1|108436.9|108236.9|108437|108237|108425.9|108225.9|18
1726006930000|2024-09-10 22:22:10|108430.3|108230.3|108427.6|108227.6|108438.4|108238.4|108426.2|108226.2|30
1726006940000|2024-09-10 22:22:20|108427.7|108227.7|108426.9|108226.9|108432.9|108232.9|108426.9|108226.9|18
1726006950000|2024-09-10 22:22:30|108428.7|108228.7|108426.2|108226.2|108432.8|108232.8|108419.4|108219.4|23
1726006960000|2024-09-10 22:22:40|108426.1|108226.1|108426.4|108226.4|108429.6|108229.6|108426.1|108226.1|23
1726006970000|2024-09-10 22:22:50|108428.8|108228.8|108426.5|108226.5|108433.3|108233.3|108425.7|108225.7|19
1726006980000|2024-09-10 22:23:00|108431.4|108231.4|108427.7|108227.7|108431.4|108231.4|108423.5|108223.5|22
1726006990000|2024-09-10 22:23:10|108427.5|108227.5|108426.2|108226.2|108430.5|108230.5|108418.5|108218.5|30
1726007000000|2024-09-10 22:23:20|108426.9|108226.9|108420.5|108220.5|108434|108234|108420.5|108220.5|32
1726007010000|2024-09-10 22:23:30|108427.5|108227.5|108427.2|108227.2|108435.8|108235.8|108413.8|108213.8|47
1726007020000|2024-09-10 22:23:40|108425.9|108225.9|108427.7|108227.7|108429.3|108229.3|108422.8|108222.8|30
1726007030000|2024-09-10 22:23:50|108429|108229|108440.5|108240.5|108444.7|108244.7|108421.9|108221.9|32
1726007040000|2024-09-10 22:24:00|108444.4|108244.4|108444.2|108244.2|108448.2|108248.2|108444.2|108244.2|9
1726007050000|2024-09-10 22:24:10|108443.9|108243.9|108444.8|108244.8|108444.8|108244.8|108442.3|108242.3|5
1726007060000|2024-09-10 22:24:20|108444.7|108244.7|108444.1|108244.1|108448.6|108248.6|108444.1|108244.1|5
1726007070000|2024-09-10 22:24:30|108444|108244|108441.1|108241.1|108444|108244|108441.1|108241.1|5
1726007080000|2024-09-10 22:24:40|108441.2|108241.2|108441.5|108241.5|108441.7|108241.7|108441.2|108241.2|5
1726007090000|2024-09-10 22:24:50|108442.3|108242.3|108441.7|108241.7|108443.2|108243.2|108439.4|108239.4|9
1726007100000|2024-09-10 22:25:00|108441|108241|108442.2|108242.2|108443.2|108243.2|108439.5|108239.5|12
1726007110000|2024-09-10 22:25:10|108445.6|108245.6|108442|108242|108447|108247|108442|108242|8
1726007120000|2024-09-10 22:25:20|108442.6|108242.6|108444.8|108244.8|108444.8|108244.8|108442.6|108242.6|5
1726007130000|2024-09-10 22:25:30|108443.6|108243.6|108442.8|108242.8|108443.6|108243.6|108441.4|108241.4|4
1726007140000|2024-09-10 22:25:40|108442.7|108242.7|108442.6|108242.6|108442.7|108242.7|108440.5|108240.5|8
1726007150000|2024-09-10 22:25:50|108441.3|108241.3|108442.8|108242.8|108442.8|108242.8|108441.3|108241.3|5
1726007160000|2024-09-10 22:26:00|108442.7|108242.7|108443.9|108243.9|108443.9|108243.9|108442|108242|8
1726007170000|2024-09-10 22:26:10|108443.3|108243.3|108441.7|108241.7|108443.3|108243.3|108441.7|108241.7|3
1726007180000|2024-09-10 22:26:20|108441.6|108241.6|108440.5|108240.5|108443|108243|108440.5|108240.5|7
1726007190000|2024-09-10 22:26:30|108441.2|108241.2|108441.1|108241.1|108442.4|108242.4|108440.2|108240.2|9
1726007200000|2024-09-10 22:26:40|108442.6|108242.6|108442.4|108242.4|108442.6|108242.6|108442.4|108242.4|3
1726007210000|2024-09-10 22:26:50|108443.1|108243.1|108441.7|108241.7|108443.1|108243.1|108441.7|108241.7|5
1726007220000|2024-09-10 22:27:00|108441.4|108241.4|108444|108244|108444|108244|108441.4|108241.4|8
1726007230000|2024-09-10 22:27:10|108444.4|108244.4|108443|108243|108444.4|108244.4|108442.8|108242.8|6
1726007240000|2024-09-10 22:27:20|108443.1|108243.1|108444.9|108244.9|108445|108245|108442.9|108243.1|11
1726007250000|2024-09-10 22:27:30|108445.4|108245.4|108444.1|108244.1|108449.2|108249.2|108444.1|108244.1|12
1726007260000|2024-09-10 22:27:40|108444|108244|108445.6|108245.6|108450|108250|108442.8|108242.8|12
1726007270000|2024-09-10 22:27:50|108446.9|108246.9|108449.2|108249.2|108449.2|108249.2|108446.9|108246.9|5
1726007280000|2024-09-10 22:28:00|108449.3|108249.3|108448.6|108248.6|108449.3|108249.3|108447.5|108247.5|6
1726007290000|2024-09-10 22:28:10|108448.8|108248.8|108447.5|108247.5|108453.5|108253.5|108444.9|108247.5|18
1726007300000|2024-09-10 22:28:20|108447.7|108247.7|108448.7|108248.7|108454.2|108254.2|108447.5|108247.5|14
1726007310000|2024-09-10 22:28:30|108448.8|108248.8|108447.9|108247.9|108448.8|108248.8|108447.8|108247.8|6
1726007320000|2024-09-10 22:28:40|108446.1|108246.1|108448.5|108248.5|108451.2|108251.2|108445.9|108245.9|12
1726007330000|2024-09-10 22:28:50|108448.6|108248.6|108448|108248.6|108449.9|108249.9|108448|108248.2|9
1726007340000|2024-09-10 22:29:00|108446.7|108246.9|108443.9|108243.9|108449.7|108249.7|108443.9|108243.9|18
1726007350000|2024-09-10 22:29:10|108443.7|108243.7|108444.2|108244.2|108445.5|108245.5|108443.6|108243.6|9
1726007360000|2024-09-10 22:29:20|108444.6|108244.6|108442.8|108242.8|108444.9|108244.9|108442.8|108242.8|8
1726007370000|2024-09-10 22:29:30|108442.9|108242.9|108442.3|108242.3|108443|108243|108442.3|108242.3|3
1726007380000|2024-09-10 22:29:40|108442.9|108242.9|108442.2|108243.4|108444|108244|108442.2|108242.8|10
1726007390000|2024-09-10 22:29:50|108442.1|108243.5|108441.6|108244.7|108442.1|108245.2|108441.6|108243.5|6
1726007400000|2024-09-10 22:30:00|108442.6|108243.8|108439.6|108242.7|108442.6|108243.8|108439.6|108242|13
1726007410000|2024-09-10 22:30:10|108438.6|108244|108442.6|108242.6|108442.6|108244.1|108438.3|108238.3|7
1726007420000|2024-09-10 22:30:20|108442.5|108242.5|108437.7|108237.7|108442.5|108242.5|108437.5|108237.5|11
1726007430000|2024-09-10 22:30:30|108437.9|108237.9|108442.1|108242.1|108442.1|108242.1|108437.8|108237.8|5
1726007440000|2024-09-10 22:30:40|108442.5|108242.5|108440.8|108243.9|108442.5|108243.9|108437.8|108237.8|14
1726007450000|2024-09-10 22:30:50|108440.6|108244|108440.8|108244.3|108441|108244.4|108440.6|108244|7
1726007460000|2024-09-10 22:31:00|108439.2|108244|108443|108243|108443|108244.2|108438.9|108242.1|11
1726007470000|2024-09-10 22:31:10|108442.4|108242.4|108442.8|108242.8|108443.2|108243.2|108441.9|108241.9|6
1726007480000|2024-09-10 22:31:20|108442.2|108242.2|108440.9|108240.9|108442.7|108242.7|108440.9|108240.9|5
1726007490000|2024-09-10 22:31:30|108442.3|108242.3|108438.7|108242.6|108442.3|108242.6|108438.7|108242.3|2
1726007500000|2024-09-10 22:31:40|108438.6|108242.7|108442.9|108247.1|108442.9|108247.1|108438.6|108242.7|4
1726007510000|2024-09-10 22:31:50|108443.3|108249|108444.2|108248.8|108445.9|108249|108442.4|108247|8
1726007520000|2024-09-10 22:32:00|108446.1|108246.1|108444.9|108244.9|108446.5|108246.5|108444.9|108244.9|13
1726007530000|2024-09-10 22:32:10|108445|108245|108444.5|108244.5|108445.6|108245.6|108444.5|108244.5|7
1726007540000|2024-09-10 22:32:20|108444.1|108244.1|108444.2|108244.2|108444.2|108244.2|108442.9|108242.9|5
1726007550000|2024-09-10 22:32:30|108445.5|108245.5|108443.1|108249.5|108445.9|108249.5|108443.1|108245.5|3
1726007560000|2024-09-10 22:32:40|108443|108249.6|108443.7|108247.9|108443.7|108249.9|108443|108247|9
1726007570000|2024-09-10 22:32:50|108443.5|108245.8|108445.3|108245.3|108445.3|108245.9|108443.5|108245.3|6
1726007580000|2024-09-10 22:33:00|108445.2|108245.2|108445.3|108245.3|108445.3|108245.3|108445.2|108245.2|2
1726007590000|2024-09-10 22:33:10|108445.7|108245.7|108447.2|108247.2|108447.2|108247.2|108445.6|108245.6|5
1726007600000|2024-09-10 22:33:20|108447.7|108247.7|108445.9|108250.1|108447.7|108250.1|108445.8|108247.7|4
1726007610000|2024-09-10 22:33:30|108445.7|108249.5|108445.7|108249.9|108448.2|108249.9|108443.8|108249.1|11
1726007620000|2024-09-10 22:33:40|108445.8|108250|108445.3|108249.5|108445.8|108250|108445.3|108249.5|3
1726007630000|2024-09-10 22:33:50|108446|108249.2|108447.3|108247.3|108447.6|108249.7|108445.7|108247.3|9
1726007640000|2024-09-10 22:34:00|108446.4|108246.4|108446.2|108246.2|108446.4|108246.4|108446.2|108246.2|3
1726007650000|2024-09-10 22:34:10|108446.3|108246.3|108446.3|108246.3|108447.5|108247.5|108445.8|108245.8|15
1726007660000|2024-09-10 22:34:20|108446.5|108246.5|108441.8|108249.6|108446.5|108249.8|108441.8|108245.9|6
1726007670000|2024-09-10 22:34:30|108444.6|108250.1|108443.1|108249.9|108445.6|108250.1|108441.3|108248.1|21
1726007680000|2024-09-10 22:34:40|108442.9|108250.1|108443.2|108243.2|108445.4|108250.2|108439.7|108243.2|9
1726007690000|2024-09-10 22:34:50|108443.1|108243.1|108443.1|108243.1|108443.1|108243.1|108442.8|108242.8|5
1726007700000|2024-09-10 22:35:00|108442.8|108242.8|108442.7|108242.7|108442.8|108242.8|108441.9|108241.9|9
1726007710000|2024-09-10 22:35:10|108443.5|108243.5|108440.6|108246|108443.5|108246.1|108439.1|108243.2|7
1726007720000|2024-09-10 22:35:20|108439.1|108245.6|108438.6|108245.6|108439.1|108245.6|108438.5|108245.6|6
1726007730000|2024-09-10 22:35:30|108438.4|108245.4|108438.7|108245.5|108438.7|108245.5|108438.4|108245.4|4
1726007740000|2024-09-10 22:35:40|108438.3|108246|108443.1|108243.1|108443.2|108246|108438.3|108243.1|7
1726007750000|2024-09-10 22:35:50|108443.6|108243.6|108444|108244|108444.2|108244.2|108443.6|108243.6|5
1726007760000|2024-09-10 22:36:00|108443.8|108243.8|108443.7|108243.7|108445|108245|108443.6|108243.6|5
1726007770000|2024-09-10 22:36:10|108443.6|108243.6|108440.5|108246.4|108443.6|108246.8|108440.5|108243.6|5
1726007780000|2024-09-10 22:36:20|108440.7|108246.3|108441.7|108246.4|108443.7|108246.4|108440.7|108245.6|6
1726007790000|2024-09-10 22:36:30|108441.9|108246.2|108444.1|108244.1|108444.1|108246.9|108441|108244.1|4
1726007800000|2024-09-10 22:36:40|108444.2|108244.2|108444|108244|108444.3|108244.3|108444|108244|3
1726007810000|2024-09-10 22:36:50|108443.9|108243.9|108444.6|108244.6|108444.6|108244.6|108443.9|108243.9|4
1726007820000|2024-09-10 22:37:00|108444.2|108244.2|108448.3|108248.3|108448.3|108248.3|108441.2|108244.2|4
1726007830000|2024-09-10 22:37:10|108445.7|108245.7|108444.4|108246.4|108446.7|108246.7|108444.4|108245.7|7
1726007840000|2024-09-10 22:37:20|108444.3|108246.5|108443.1|108246.5|108444.3|108246.9|108442.8|108246.5|5
1726007850000|2024-09-10 22:37:30|108443|108246.4|108444.5|108244.5|108448.8|108248.8|108443|108244.5|10
1726007860000|2024-09-10 22:37:40|108444.4|108244.4|108445.7|108245.7|108446.2|108246.2|108440.7|108240.7|12
1726007870000|2024-09-10 22:37:50|108445.6|108245.6|108444.9|108244.9|108445.7|108245.7|108444.9|108244.9|4
1726007880000|2024-09-10 22:38:00|108444.5|108244.5|108442.9|108245.3|108445.9|108245.9|108442.9|108244.5|7
1726007890000|2024-09-10 22:38:10|108443|108244.8|108442.2|108244.4|108444.8|108244.8|108442|108244.3|5
1726007900000|2024-09-10 22:38:20|108441.8|108244|108444|108244|108444.5|108244.6|108441.2|108242.8|10
1726007910000|2024-09-10 22:38:30|108442.8|108242.8|108442.8|108242.8|108442.8|108242.8|108442.8|108242.8|1
1726007920000|2024-09-10 22:38:40|108443.2|108243.2|108442.9|108242.9|108444.5|108244.5|108442.9|108242.9|4
1726007930000|2024-09-10 22:38:50|108442.2|108243.8|108442.2|108243.8|108442.2|108243.8|108442.2|108243.8|1
1726007940000|2024-09-10 22:39:00|108441.9|108243.9|108442.2|108244|108445.4|108245.7|108441.9|108243.9|5
1726007950000|2024-09-10 22:39:10|108442.1|108244.1|108441.9|108242.9|108442.8|108244.1|108436.7|108239.8|6
1726007960000|2024-09-10 22:39:20|108442.5|108242.8|108443.3|108243.3|108444.2|108244.2|108442.5|108242.5|7
1726007970000|2024-09-10 22:39:30|108443.2|108243.2|108443.1|108243.1|108444.5|108244.5|108442.4|108242.4|12
1726007980000|2024-09-10 22:39:40|108443.9|108243.9|108443.2|108243.2|108443.9|108243.9|108442.8|108242.8|8
1726007990000|2024-09-10 22:39:50|108444.1|108244.1|108442.7|108243.1|108444.1|108244.1|108442.1|108242.6|4
1726008000000|2024-09-10 22:40:00|108443.2|108243.2|108443.3|108243.3|108443.3|108243.3|108443.2|108243.2|2
1726008010000|2024-09-10 22:40:10|108442.9|108243.7|108443.4|108243.4|108443.4|108243.8|108442.7|108243.4|4
1726008020000|2024-09-10 22:40:20|108443.1|108243.1|108443.2|108243.2|108443.2|108243.2|108443.1|108243.1|2
1726008030000|2024-09-10 22:40:30|108443.1|108243.1|108443.5|108243.5|108443.5|108243.5|108443.1|108243.1|3
1726008040000|2024-09-10 22:40:40|108443.1|108243.1|108442.5|108243.2|108443.1|108243.2|108442.5|108243.1|2
1726008050000|2024-09-10 22:40:50|108442.6|108243.1|108442.9|108244.3|108444.7|108244.7|108441.9|108243.1|6
1726008060000|2024-09-10 22:41:00|108444.7|108244.7|108444|108246.2|108444.7|108246.2|108441.9|108242.3|11
1726008070000|2024-09-10 22:41:10|108443.9|108246.4|108444.7|108244.7|108446.2|108246.4|108443.9|108244.1|10
1726008080000|2024-09-10 22:41:20|108441.3|108241.3|108443.7|108243.7|108443.7|108243.7|108441.3|108241.3|5
1726008090000|2024-09-10 22:41:30|108444.2|108244.2|108443.1|108243.1|108444.3|108244.3|108443.1|108243.1|5
1726008100000|2024-09-10 22:41:40|108444.3|108244.3|108442|108245.1|108444.3|108246|108441.3|108242.9|9
1726008110000|2024-09-10 22:41:50|108445.7|108245.7|108444|108247.4|108445.7|108247.6|108443.2|108245.7|9
1726008120000|2024-09-10 22:42:00|108443.8|108247.3|108445.9|108245.9|108445.9|108247.5|108443.5|108245.9|8
1726008130000|2024-09-10 22:42:10|108446.3|108246.3|108444.9|108244.9|108446.4|108246.4|108444.9|108244.9|5
1726008140000|2024-09-10 22:42:20|108443.7|108243.7|108443.7|108243.7|108443.7|108243.7|108443.4|108243.4|5
1726008150000|2024-09-10 22:42:30|108444.3|108244.3|108444.3|108244.3|108444.3|108244.3|108444.3|108244.3|1
1726008160000|2024-09-10 22:42:40|108441.5|108245.2|108441.7|108245|108441.7|108245.2|108441.5|108245|9
1726008170000|2024-09-10 22:42:50|108441.8|108244|108441.8|108244|108441.8|108244|108441.8|108244|2
1726008180000|2024-09-10 22:43:00|108441.7|108244.1|108442.8|108242.8|108443.1|108244.1|108440.4|108240.4|7
1726008200000|2024-09-10 22:43:20|108443.3|108243.3|108444|108244|108444|108244|108441|108241|7
1726008210000|2024-09-10 22:43:30|108444.5|108244.5|108443.5|108245.8|108444.5|108245.8|108443.5|108244.5|3
1726008220000|2024-09-10 22:43:40|108443.9|108244.8|108447.8|108248.7|108447.8|108248.7|108443.9|108244.8|3
1726008230000|2024-09-10 22:43:50|108447.7|108249.8|108447.9|108247.9|108448.4|108249.9|108445.8|108247.9|9
1726008240000|2024-09-10 22:44:00|108445.8|108245.8|108442.3|108242.3|108445.8|108245.8|108442.3|108242.3|3
1726008250000|2024-09-10 22:44:10|108443|108243|108443.3|108243.3|108443.3|108243.3|108443|108243|3
1726008260000|2024-09-10 22:44:20|108443.1|108243.1|108441.6|108244.1|108443.2|108244.1|108441.6|108243.1|5
1726008270000|2024-09-10 22:44:30|108441.9|108244.3|108440.6|108242.1|108442|108244.3|108440.6|108242|5
1726008280000|2024-09-10 22:44:40|108440|108241.7|108440.1|108241.7|108440.1|108241.8|108440|108241.7|4
1726008290000|2024-09-10 22:44:50|108440.6|108242.1|108441.8|108241.8|108441.8|108242.2|108440.6|108241.8|3
1726008300000|2024-09-10 22:45:00|108441.5|108241.5|108441.5|108241.5|108441.7|108241.7|108441.5|108241.5|5
1726008310000|2024-09-10 22:45:10|108440.8|108240.8|108443.4|108243.4|108444.3|108244.3|108440.8|108240.8|7
1726008320000|2024-09-10 22:45:20|108441.1|108245.6|108441|108244.3|108441.1|108245.6|108441|108244.1|4
1726008330000|2024-09-10 22:45:30|108440.9|108244.2|108438.8|108243.5|108443.7|108245.7|108438.8|108243.5|12
1726008340000|2024-09-10 22:45:40|108438.5|108243.4|108441.4|108241.4|108441.4|108243.5|108438.5|108241.4|4
1726008350000|2024-09-10 22:45:50|108440.1|108240.1|108439.1|108239.1|108442|108242|108433.2|108233.2|20
1726008360000|2024-09-10 22:46:00|108438.7|108238.7|108438.3|108238.3|108438.7|108238.7|108438.3|108238.3|4
1726008370000|2024-09-10 22:46:10|108437.9|108237.9|108435.2|108239.5|108437.9|108239.5|108435|108237.9|3
1726008380000|2024-09-10 22:46:20|108435.1|108239.6|108431.3|108234.4|108435.1|108239.6|108431.3|108234.3|5
1726008390000|2024-09-10 22:46:30|108431.2|108234.5|108431.2|108234.6|108431.2|108234.6|108431.2|108234.5|3
1726008400000|2024-09-10 22:46:40|108431.4|108234.5|108434.1|108234.1|108434.1|108235.1|108431.4|108234.1|5
1726008410000|2024-09-10 22:46:50|108434.3|108234.3|108439.6|108239.6|108442.4|108242.4|108433|108233|14
1726008420000|2024-09-10 22:47:00|108438.1|108238.1|108435.8|108235.8|108438.1|108238.1|108435.8|108235.8|7
1726008430000|2024-09-10 22:47:10|108435.9|108235.9|108425.4|108236.5|108437.1|108237.1|108425.4|108232.5|8
1726008440000|2024-09-10 22:47:20|108426|108236.9|108435.6|108242.6|108441.7|108242.6|108425.6|108236.9|14
1726008450000|2024-09-10 22:47:30|108435.5|108242.7|108440.3|108240.3|108440.3|108243.9|108435.4|108240.3|6
1726008460000|2024-09-10 22:47:40|108438.5|108238.5|108439.8|108239.8|108439.8|108239.8|108438.5|108238.5|3
1726008470000|2024-09-10 22:47:50|108439.6|108239.6|108439.5|108239.5|108439.6|108239.6|108439.5|108239.5|2
1726008480000|2024-09-10 22:48:00|108439.6|108239.6|108434.4|108243.6|108439.6|108243.6|108434.4|108239.3|3
1726008490000|2024-09-10 22:48:10|108434.5|108244.8|108435.1|108245.3|108435.1|108245.3|108434.5|108244.8|4
1726008500000|2024-09-10 22:48:20|108435|108245.7|108442.6|108243.1|108442.9|108245.7|108432|108242.6|10
1726008510000|2024-09-10 22:48:30|108442.9|108241.2|108441.4|108241.4|108445.2|108245.2|108430.3|108238.9|14
1726008520000|2024-09-10 22:48:40|108441.3|108241.3|108435.7|108235.7|108445.4|108245.4|108435.7|108235.7|10
1726008530000|2024-09-10 22:48:50|108436.5|108236.5|108441.3|108241.3|108445.1|108245.1|108430.2|108232.6|13
1726008540000|2024-09-10 22:49:00|108441.4|108241.4|108433.3|108245.9|108441.5|108246.1|108433.3|108239.6|10
1726008550000|2024-09-10 22:49:10|108434.6|108246|108446.8|108252.3|108453.3|108254.2|108434.6|108246|20
1726008560000|2024-09-10 22:49:20|108448|108254.1|108463.4|108263.4|108495.8|108295.8|108445.1|108252.2|41
1726008570000|2024-09-10 22:49:30|108467.4|108267.4|108462.8|108262.8|108467.4|108267.4|108458.4|108258.4|17
1726008580000|2024-09-10 22:49:40|108462.5|108262.5|108463|108263|108463.5|108263.5|108458.8|108258.8|11
1726008590000|2024-09-10 22:49:50|108462.9|108262.9|108461.3|108261.3|108463|108263|108458.8|108258.8|7
1726008600000|2024-09-10 22:50:00|108461.1|108261.1|108461.6|108261.6|108461.6|108261.6|108461.1|108261.1|2
1726008610000|2024-09-10 22:50:10|108461.7|108261.7|108457.5|108257.5|108461.7|108261.7|108457.5|108257.5|3
1726008620000|2024-09-10 22:50:20|108458.6|108258.6|108459.3|108259.3|108459.3|108259.3|108458.6|108258.6|2
1726008630000|2024-09-10 22:50:30|108458.8|108258.8|108458.8|108258.8|108458.8|108258.8|108458.7|108258.7|3
1726008640000|2024-09-10 22:50:40|108460|108260|108462.5|108262.5|108462.5|108262.5|108460|108260|2
1726008650000|2024-09-10 22:50:50|108462.6|108262.6|108461.5|108261.5|108462.6|108262.6|108461.5|108261.5|2
1726008660000|2024-09-10 22:51:00|108461.3|108261.3|108461.2|108261.2|108461.3|108261.3|108461.2|108261.2|2
1726008670000|2024-09-10 22:51:10|108461.3|108261.3|108462.5|108262.5|108462.5|108262.5|108461.3|108261.3|3
1726008680000|2024-09-10 22:51:20|108460.1|108260.1|108459.9|108259.9|108460.1|108260.1|108459.9|108259.9|2
1726008690000|2024-09-10 22:51:30|108460|108260|108460|108260|108460|108260|108460|108260|1
1726008700000|2024-09-10 22:51:40|108459.9|108259.9|108463.4|108263.4|108463.4|108263.4|108459.9|108259.9|7
1726008710000|2024-09-10 22:51:50|108461|108261|108461.5|108261.5|108462.8|108262.8|108460.3|108260.3|8
1726008720000|2024-09-10 22:52:00|108461.4|108261.4|108457.5|108257.5|108461.5|108261.5|108455.7|108255.7|10
1726008730000|2024-09-10 22:52:10|108457.2|108257.2|108454.6|108254.6|108457.2|108257.2|108453.7|108253.7|9
1726008740000|2024-09-10 22:52:20|108453.5|108253.5|108448.6|108248.6|108454.8|108254.8|108448.6|108248.6|10
1726008750000|2024-09-10 22:52:30|108448.7|108248.7|108446.6|108246.6|108448.7|108248.7|108444.5|108244.5|7
1726008760000|2024-09-10 22:52:40|108444.5|108246.3|108443.5|108246.2|108448.2|108248.4|108442.1|108245.5|13
1726008770000|2024-09-10 22:52:50|108444|108246.9|108441.3|108245.6|108446.9|108247|108441.2|108245.6|11
1726008780000|2024-09-10 22:53:00|108441.2|108245.7|108444.5|108244.5|108445.5|108247.2|108441.2|108244.3|9
1726008790000|2024-09-10 22:53:10|108446.1|108246.1|108446.7|108246.7|108446.7|108246.7|108446.1|108246.1|3
1726008800000|2024-09-10 22:53:20|108445.8|108245.8|108440.5|108240.5|108446.7|108246.7|108440.5|108240.5|12
1726008810000|2024-09-10 22:53:30|108439.2|108239.2|108439.8|108246.1|108442.5|108246.1|108437.8|108237.9|10
1726008820000|2024-09-10 22:53:40|108439.7|108243.6|108438.9|108245.2|108439.7|108246.5|108438.9|108243.6|7
1726008830000|2024-09-10 22:53:50|108438.5|108244.5|108437.9|108244.4|108438.5|108244.9|108437.9|108244.4|6
1726008840000|2024-09-10 22:54:00|108437.7|108244.2|108443.7|108243.7|108444.8|108244.8|108437.7|108241.7|9
1726008850000|2024-09-10 22:54:10|108444.4|108244.4|108441|108241|108444.4|108244.4|108440|108240|11
1726008860000|2024-09-10 22:54:20|108443.3|108243.3|108442.3|108242.3|108453.7|108253.7|108442.3|108242.3|17
1726008870000|2024-09-10 22:54:30|108442.4|108242.4|108442|108242|108442.4|108242.4|108442|108242|3
1726008880000|2024-09-10 22:54:40|108441.9|108241.9|108447|108247|108454.4|108254.4|108441.9|108241.9|13
1726008890000|2024-09-10 22:54:50|108445.9|108245.9|108448.2|108248.2|108473.6|108273.6|108443.9|108243.9|28
1726008900000|2024-09-10 22:55:00|108446|108247.4|108446.1|108247.6|108446.1|108247.6|108446|108247.4|3
1726008910000|2024-09-10 22:55:10|108448.8|108248.8|108454.8|108254.8|108455.9|108255.9|108448.8|108248.8|9
1726008920000|2024-09-10 22:55:20|108450.3|108250.3|108450.5|108257|108450.7|108257.1|108450.3|108250.3|4
1726008930000|2024-09-10 22:55:30|108449.8|108256.5|108449.2|108256.6|108449.9|108258.3|108449.2|108256.5|6
1726008940000|2024-09-10 22:55:40|108449.3|108256.7|108450.8|108250.8|108450.8|108257|108447.7|108250.8|10
1726008950000|2024-09-10 22:55:50|108451|108251|108450.5|108250.5|108451|108251|108450.5|108250.5|3
1726008960000|2024-09-10 22:56:00|108450.2|108250.2|108450.2|108250.2|108450.3|108250.3|108450.2|108250.2|3
1726008970000|2024-09-10 22:56:10|108450|108250|108445.1|108254.6|108450.1|108254.6|108445.1|108250|4
1726008980000|2024-09-10 22:56:20|108449|108254|108449.1|108257.8|108451.2|108257.8|108445.4|108253.9|11
1726008990000|2024-09-10 22:56:30|108448.9|108258|108449|108258.3|108449|108258.3|108448.6|108257.9|6
1726009000000|2024-09-10 22:56:40|108448.7|108257.9|108453.6|108253.6|108454.1|108258|108448.7|108253.6|6
1726009010000|2024-09-10 22:56:50|108454.8|108254.8|108454.6|108254.6|108454.8|108254.8|108454.2|108254.2|4
1726009020000|2024-09-10 22:57:00|108454.8|108254.8|108453.5|108253.5|108454.8|108254.8|108451.5|108251.5|4
1726009030000|2024-09-10 22:57:10|108452.9|108252.9|108447.1|108252.3|108452.9|108255.9|108447.1|108252.3|6
1726009040000|2024-09-10 22:57:20|108447.2|108252.4|108451|108256.7|108453|108258.6|108447.2|108252.2|11
1726009050000|2024-09-10 22:57:30|108451.4|108256.6|108453.8|108253.8|108453.8|108256.7|108450.5|108253.8|7
1726009060000|2024-09-10 22:57:40|108455.1|108255.1|108470.4|108322.7|108472.1|108322.7|108451.6|108253.8|15
1726009070000|2024-09-10 22:57:50|108468.9|108323.2|108468|108321.1|108469.7|108323.2|108468|108321.1|7
1726009080000|2024-09-10 22:58:00|108469.1|108322.5|108469.1|108323.1|108469.2|108323.1|108469.1|108322.5|7
1726009090000|2024-09-10 22:58:10|108469.6|108323.9|108472.7|108324.1|108472.8|108324.1|108469.6|108323.9|4
1726009100000|2024-09-10 22:58:20|108472.5|108324.3|108470.1|108324.7|108472.5|108326.4|108470.1|108324.3|8
1726009110000|2024-09-10 22:58:30|108469.8|108324.5|108469.6|108324.7|108469.8|108324.7|108469.6|108324.5|4
1726009120000|2024-09-10 22:58:40|108471.6|108327.4|108469.9|108328.4|108471.6|108328.4|108469.3|108327.4|4
1726009130000|2024-09-10 22:58:50|108469.8|108328.5|108469|108329.3|108469.8|108329.3|108469|108328.5|4
1726009140000|2024-09-10 22:59:00|108468.9|108329.4|108469.4|108330.3|108469.4|108330.6|108468.9|108329.4|10
1726009150000|2024-09-10 22:59:10|108469|108330.2|108469|108330.7|108469|108330.7|108468.9|108330.2|4
1726009160000|2024-09-10 22:59:20|108468.9|108330.8|108469.1|108333.1|108469.8|108333.1|108468.9|108330.8|7
1726009170000|2024-09-10 22:59:30|108469|108333.2|108468.8|108333.2|108469|108333.2|108468.7|108333.2|3
1726009180000|2024-09-10 22:59:40|108468.7|108333.4|108468.1|108333.2|108468.7|108333.4|108468.1|108333.2|5
1726009190000|2024-09-10 22:59:50|108468.2|108331.2|108467.7|108333.3|108468.2|108333.3|108467.7|108331.2|8
1726009200000|2024-09-10 23:00:00|108424.6|108374.6|108426.3|108376.3|108470.3|108376.3|108424.6|108342.5|9
1726009210000|2024-09-10 23:00:10|108426.8|108376.8|108426.5|108376.5|108426.8|108376.8|108426.4|108376.4|5
1726009220000|2024-09-10 23:00:20|108426.4|108376.4|108426.3|108376.3|108426.5|108376.5|108426.3|108376.3|3
1726009230000|2024-09-10 23:00:30|108425.3|108375.3|108425.3|108375.3|108425.3|108375.3|108425.3|108375.3|1
1726009240000|2024-09-10 23:00:40|108425.2|108375.2|108463.7|108337.1|108463.7|108375.6|108424.7|108337.1|6
1726009250000|2024-09-10 23:00:50|108463.5|108337.2|108418.2|108368.2|108463.5|108374.2|108418.2|108337.2|8
1726009260000|2024-09-10 23:01:00|108418.3|108368.3|108417|108367|108418.9|108368.9|108415.6|108365.6|6
1726009270000|2024-09-10 23:01:10|108417.1|108367.1|108417.1|108367.1|108417.1|108367.1|108417.1|108367.1|1
1726009280000|2024-09-10 23:01:20|108417|108367|108417.1|108367.1|108417.1|108367.1|108417|108367|4
1726009290000|2024-09-10 23:01:30|108454.3|108328.7|108452.3|108327.1|108454.3|108328.7|108452.3|108326.8|5
1726009300000|2024-09-10 23:01:40|108415.1|108365.1|108416.3|108366.3|108451.6|108367.8|108414.8|108325.9|6
1726009310000|2024-09-10 23:01:50|108415.9|108365.9|108446.1|108246.1|108451.2|108365.9|108414.7|108217.6|43
1726009320000|2024-09-10 23:02:00|108444.7|108244.7|108434|108234|108446.1|108246.1|108395.5|108195.5|45
1726009330000|2024-09-10 23:02:10|108432.6|108232.6|108438.3|108238.3|108441.4|108242.6|108423.9|108223.9|44
1726009340000|2024-09-10 23:02:20|108438.4|108244.5|108435.7|108236.5|108448.6|108248.6|108422.7|108222.7|41
1726009350000|2024-09-10 23:02:30|108434.1|108234.1|108428.3|108228.3|108438.6|108247.3|108415.8|108215.8|33
1726009360000|2024-09-10 23:02:40|108428.1|108228.1|108439.3|108241.8|108439.3|108241.8|108422.7|108222.7|40
1726009370000|2024-09-10 23:02:50|108428.7|108228.7|108431.8|108243.9|108436|108243.9|108415.5|108215.5|50
1726009380000|2024-09-10 23:03:00|108430.1|108230.2|108413.6|108213.6|108430.1|108242.6|108406.1|108206.1|47
1726009390000|2024-09-10 23:03:10|108412.4|108213.3|108421.7|108221.7|108425.1|108225.1|108402.4|108211|26
1726009400000|2024-09-10 23:03:20|108417.8|108217.8|108414.8|108226.1|108435.5|108235.5|108400.5|108216.3|58
1726009410000|2024-09-10 23:03:30|108411.4|108226.2|108419.7|108219.7|108420.2|108229.6|108407.9|108219.7|58
1726009420000|2024-09-10 23:03:40|108418.8|108218.8|108411.8|108225|108422.4|108235.5|108403.7|108214.6|47
1726009430000|2024-09-10 23:03:50|108420.1|108230|108408.7|108219.4|108422.1|108237.1|108406.6|108219.4|49
1726009440000|2024-09-10 23:04:00|108419.4|108231.7|108420.4|108222|108429.6|108240.3|108401.4|108212.9|49
1726009450000|2024-09-10 23:04:10|108419.4|108222.9|108445|108245|108495.9|108295.9|108413.1|108221.1|58
1726009460000|2024-09-10 23:04:20|108445.3|108245.3|108449.9|108249.9|108450.3|108250.3|108410.3|108210.3|26
1726009470000|2024-09-10 23:04:30|108445|108245|108443.9|108243.9|108449.5|108264.5|108417|108217|36
1726009480000|2024-09-10 23:04:40|108444|108244|108438.2|108243.4|108444|108246.4|108415.8|108215.8|51
1726009490000|2024-09-10 23:04:50|108436|108243|108432|108238.5|108445.6|108245.9|108427.5|108234.9|41
1726009500000|2024-09-10 23:05:00|108435.6|108242.1|108431.6|108237.9|108441.7|108248.7|108425.6|108234.9|57
1726009510000|2024-09-10 23:05:10|108431.2|108243.3|108433.8|108242.8|108440.5|108251.2|108425.1|108235.2|56
1726009520000|2024-09-10 23:05:20|108428.4|108242.3|108423.3|108248.7|108442.2|108262.6|108418.1|108237.6|42
1726009530000|2024-09-10 23:05:30|108417.9|108230.6|108431|108231|108436.9|108236.9|108401.7|108201.7|60
1726009540000|2024-09-10 23:05:40|108436.8|108236.8|108411.7|108220.6|108436.8|108236.8|108408.7|108213.8|41
1726009550000|2024-09-10 23:05:50|108416|108216|108414.9|108214.9|108426|108226.5|108408.4|108208.4|65
1726009560000|2024-09-10 23:06:00|108420.9|108220.9|108414.6|108214.6|108438.4|108238.4|108409.1|108209.1|41
1726009570000|2024-09-10 23:06:10|108417|108217|108409.4|108217.4|108421.2|108221.2|108405.2|108205.2|56
1726009580000|2024-09-10 23:06:20|108413.2|108213.2|108411.1|108220.3|108422.1|108222.1|108404.4|108209.6|46
1726009590000|2024-09-10 23:06:30|108415.2|108215.2|108412|108212|108420.3|108222.2|108397.6|108197.6|56
1726009600000|2024-09-10 23:06:40|108411.3|108211.3|108421.2|108221.2|108422.7|108222.7|108407.1|108207.5|61
1726009610000|2024-09-10 23:06:50|108414.4|108214.4|108414.1|108214.1|108416.2|108225.7|108399.9|108199.9|41
1726009620000|2024-09-10 23:07:00|108414.7|108214.7|108410.3|108221.3|108427|108227|108404.9|108204.9|59
1726009630000|2024-09-10 23:07:10|108414.3|108225.3|108413.8|108213.8|108417.7|108227.8|108402|108202|54
1726009640000|2024-09-10 23:07:20|108414.3|108214.3|108412.2|108212.2|108423.3|108223.3|108405.3|108205.9|52
1726009650000|2024-09-10 23:07:30|108411.6|108214.7|108418.5|108218.5|108423.6|108225.8|108401.1|108201.1|58
1726009660000|2024-09-10 23:07:40|108415.1|108215.1|108407.7|108213.2|108422.1|108226.4|108405.5|108206.8|60
1726009670000|2024-09-10 23:07:50|108398.4|108203.5|108418.2|108218.2|108422.3|108234.3|108396|108203.5|46
1726009680000|2024-09-10 23:08:00|108419.2|108219.2|108418.2|108219.4|108424.3|108224.3|108411.1|108214.1|59
1726009690000|2024-09-10 23:08:10|108413.6|108219.7|108407.6|108222.1|108430.5|108230.5|108407.3|108212.7|62
1726009700000|2024-09-10 23:08:20|108407.8|108207.8|108408.3|108208.3|108418.5|108222.1|108398.9|108204.1|50
1726009710000|2024-09-10 23:08:30|108407.5|108209.5|108401.5|108216.9|108422.1|108223|108398|108209.5|45
1726009720000|2024-09-10 23:08:40|108404.1|108218.9|108401|108228.7|108414.5|108228.7|108394.5|108206.3|52
1726009730000|2024-09-10 23:08:50|108413.1|108218.7|108402.1|108222.8|108418.6|108232.4|108399.3|108214.8|46
1726009740000|2024-09-10 23:09:00|108406.7|108227.4|108432.2|108232.2|108438.8|108244.5|108400.1|108220.6|53
1726009750000|2024-09-10 23:09:10|108433.5|108233.5|108421|108230.5|108447.4|108247.4|108416.4|108226.2|67
1726009760000|2024-09-10 23:09:20|108424.6|108234.1|108427.6|108235.5|108434.7|108243.5|108414.6|108226.1|61
1726009770000|2024-09-10 23:09:30|108427.3|108235.2|108421.6|108235.9|108445|108245.2|108417.9|108227.3|51
1726009780000|2024-09-10 23:09:40|108417.2|108234.8|108428.2|108228.2|108435.4|108242.1|108411.4|108222.8|63
1726009790000|2024-09-10 23:09:50|108429.4|108229.4|108468.4|108310|108486.3|108311.3|108425.5|108229.3|39
1726009800000|2024-09-10 23:10:00|108463.7|108308|108460.6|108306.9|108468.3|108310.8|108458|108301.3|47
1726009810000|2024-09-10 23:10:10|108461.9|108307.7|108456.6|108308.9|108463.2|108312.2|108456.4|108307.1|57
1726009820000|2024-09-10 23:10:20|108458.2|108309|108460|108310.3|108471.7|108319.5|108455.9|108298.6|44
1726009830000|2024-09-10 23:10:30|108470.9|108309.9|108456.8|108313.6|108470.9|108313.6|108456.8|108307.7|17
1726009840000|2024-09-10 23:10:40|108456.9|108313.8|108459.6|108308.8|108468.8|108316.8|108454.1|108304.5|17
1726009850000|2024-09-10 23:10:50|108462.5|108311.7|108461|108324.8|108478.9|108330.6|108453|108287.8|49
1726009860000|2024-09-10 23:11:00|108464.3|108328.1|108466.8|108336.9|108470.7|108339.9|108460.7|108325.5|35
1726009870000|2024-09-10 23:11:10|108465.7|108337|108462.7|108330.2|108468.2|108337|108462.7|108330.1|16
1726009880000|2024-09-10 23:11:20|108463|108330.6|108462.7|108330.2|108463|108330.7|108462.6|108330.2|5
1726009890000|2024-09-10 23:11:30|108462.5|108330.1|108462.8|108330.6|108462.8|108330.6|108462.4|108330.1|4
1726009900000|2024-09-10 23:11:40|108462.6|108330.5|108464|108329.7|108464|108330.5|108462.6|108329.7|4
1726009910000|2024-09-10 23:11:50|108463.9|108329.8|108452.6|108253.8|108467.2|108331.5|108439.1|108239.1|37
1726009920000|2024-09-10 23:12:00|108453.5|108253.5|108451.5|108268.7|108457.8|108287|108437.6|108250|52
1726009930000|2024-09-10 23:12:10|108446.5|108258|108440.4|108243.4|108457.1|108281.6|108436.2|108243.4|43
1726009940000|2024-09-10 23:12:20|108450.6|108250.6|108430.8|108260.7|108459.4|108277.4|108430.8|108238.9|62
1726009950000|2024-09-10 23:12:30|108436.4|108267.7|108441.1|108244.7|108448.6|108268.1|108428.5|108237.7|63
1726009960000|2024-09-10 23:12:40|108432.4|108257.5|108436.3|108244.4|108448.4|108275.3|108431.2|108237.5|55
1726009970000|2024-09-10 23:12:50|108440.4|108240.4|108438.7|108238.7|108441.2|108256.6|108420.2|108234|23
1726009980000|2024-09-10 23:13:00|108438.4|108238.4|108434.3|108240.6|108444.8|108244.8|108433.1|108233.1|21
1726009990000|2024-09-10 23:13:10|108430.3|108232.8|108431.8|108234.4|108436.2|108240|108415|108229.8|53
1726010000000|2024-09-10 23:13:20|108424.5|108232.5|108425.9|108238|108445.8|108246.1|108414.9|108226.4|70
1726010010000|2024-09-10 23:13:30|108424.3|108238.5|108427.8|108227.8|108458.8|108258.8|108418.6|108223.1|62
1726010020000|2024-09-10 23:13:40|108418.6|108227.6|108424.1|108229.7|108436.9|108236.9|108410.9|108221.3|62
1726010030000|2024-09-10 23:13:50|108420.8|108229|108426.5|108226.5|108436.9|108243.2|108409.7|108218.3|70
1726010040000|2024-09-10 23:14:00|108426.1|108226.1|108416.2|108219.1|108427.7|108233.2|108404.4|108216.9|61
1726010050000|2024-09-10 23:14:10|108419.7|108222.6|108414.7|108231.8|108432.6|108232.6|108409.5|108218.9|50
1726010060000|2024-09-10 23:14:20|108416.3|108230.5|108416.3|108216.3|108430.9|108233.2|108411.5|108214.8|60
1726010070000|2024-09-10 23:14:30|108417.8|108217.8|108405.1|108226.8|108432.1|108232.1|108402.7|108210.8|65
1726010080000|2024-09-10 23:14:40|108407.4|108229.5|108414.9|108215.8|108421.3|108230.6|108400.8|108200.8|65
1726010090000|2024-09-10 23:14:50|108412.7|108215.2|108418.2|108218.2|108419.6|108233.6|108403.3|108213.6|68
1726010100000|2024-09-10 23:15:00|108416.7|108216.7|108408.5|108230.7|108416.7|108235.4|108402.9|108214.2|71
1726010110000|2024-09-10 23:15:10|108406.8|108232.6|108405.1|108232.8|108413.6|108241.3|108402.1|108227.5|76
1726010120000|2024-09-10 23:15:20|108404.4|108230.1|108412.6|108238.1|108415|108244.5|108403|108229.8|77
1726010130000|2024-09-10 23:15:30|108411.8|108240.4|108411.9|108214.2|108414.6|108241|108395.9|108195.9|77
1726010140000|2024-09-10 23:15:40|108412.7|108212.8|108405.1|108205.1|108415.8|108224|108373.4|108173.4|74
1726010150000|2024-09-10 23:15:50|108404.5|108204.5|108410.1|108222.1|108415.8|108237.5|108401.8|108201.8|41
1726010160000|2024-09-10 23:16:00|108409.8|108222.9|108396|108230|108423|108235.8|108396|108222.9|56
1726010170000|2024-09-10 23:16:10|108412.9|108233.3|108398.2|108239.2|108421.2|108251.3|108397.8|108226.8|65
1726010180000|2024-09-10 23:16:20|108403.2|108233.4|108422.3|108222.3|108429.6|108239.8|108392.8|108216.9|71
1726010190000|2024-09-10 23:16:30|108420.5|108220.5|108401.4|108238.6|108422.1|108239.2|108396.3|108219.8|66
1726010200000|2024-09-10 23:16:40|108399.9|108224.3|108399.1|108223|108431.1|108243.2|108395.7|108222.1|70
1726010210000|2024-09-10 23:16:50|108406.2|108226.8|108398.7|108218.5|108429.3|108229.8|108397|108215.2|66
1726010220000|2024-09-10 23:17:00|108415.9|108219.1|108398.1|108221.8|108426.2|108226.2|108393.4|108214.3|61
1726010230000|2024-09-10 23:17:10|108396.1|108218.2|108396.6|108221.9|108416.3|108234.5|108394.1|108218.2|74
1726010240000|2024-09-10 23:17:20|108402.4|108223.2|108419.9|108223|108428.7|108228.7|108394.5|108219.9|69
1726010250000|2024-09-10 23:17:30|108414.2|108223.9|108391.1|108234.2|108429.8|108234.2|108389.1|108219.1|42
1726010260000|2024-09-10 23:17:40|108393.9|108235.1|108406.3|108236.6|108442.7|108242.7|108392.6|108223.5|65
1726010270000|2024-09-10 23:17:50|108403.8|108231.6|108391.3|108341.3|108430.8|108341.3|108391|108224.3|63
1726010280000|2024-09-10 23:18:00|108391.2|108341.2|108394|108344|108397.8|108347.8|108388.1|108338.1|49
1726010290000|2024-09-10 23:18:10|108396.7|108346.7|108392.9|108342.9|108396.7|108346.7|108392|108342|25
1726010300000|2024-09-10 23:18:20|108393.4|108343.4|108393|108343|108394.6|108344.6|108392.2|108342.2|25
1726010310000|2024-09-10 23:18:30|108392.9|108342.9|108394.6|108344.6|108394.6|108344.6|108391.6|108341.6|6
1726010320000|2024-09-10 23:18:40|108394.5|108344.5|108397.1|108347.1|108398.2|108348.2|108392.3|108342.3|22
1726010330000|2024-09-10 23:18:50|108396.3|108346.3|108397|108347|108400.6|108350.6|108394.8|108344.8|42
1726010340000|2024-09-10 23:19:00|108399|108349|108398.3|108348.3|108399.8|108349.8|108395.7|108345.7|19
1726010350000|2024-09-10 23:19:10|108396.5|108346.5|108396.7|108346.7|108398.5|108348.5|108396.5|108346.5|5
1726010360000|2024-09-10 23:19:20|108397.1|108347.1|108399|108349|108401.2|108351.2|108396.4|108346.4|24
1726010370000|2024-09-10 23:19:30|108401.1|108351.1|108399.3|108349.3|108401.1|108351.1|108396.5|108346.5|35
1726010380000|2024-09-10 23:19:40|108399.2|108349.2|108398.3|108348.3|108400.3|108350.3|108397|108347|26
1726010390000|2024-09-10 23:19:50|108396.9|108346.9|108402.4|108352.4|108402.4|108352.4|108395.9|108345.9|36
1726010400000|2024-09-10 23:20:00|108400.9|108350.9|108402.3|108352.3|108403|108353|108399|108349|19
1726010410000|2024-09-10 23:20:10|108400.7|108350.7|108398.5|108348.5|108403.1|108353.1|108397.2|108347.2|23
1726010420000|2024-09-10 23:20:20|108401|108351|108400.4|108350.4|108401.5|108351.5|108398|108348|22
1726010430000|2024-09-10 23:20:30|108398.5|108348.5|108400.6|108350.6|108402.2|108352.2|108396.3|108346.3|38
1726010440000|2024-09-10 23:20:40|108400.7|108350.7|108398|108348|108402.2|108352.2|108396.9|108346.9|38
1726010450000|2024-09-10 23:20:50|108397.8|108347.8|108401.2|108351.2|108404.5|108354.5|108396.7|108346.7|46
1726010460000|2024-09-10 23:21:00|108399|108349|108399.5|108349.5|108401.9|108351.9|108399|108349|25
1726010470000|2024-09-10 23:21:10|108401|108351|108397.3|108347.3|108401.3|108351.3|108393.7|108343.7|28
1726010480000|2024-09-10 23:21:20|108395.2|108345.2|108397.3|108347.3|108399|108349|108391.5|108341.5|41
1726010490000|2024-09-10 23:21:30|108397.4|108347.4|108394.9|108344.9|108398.8|108348.8|108394.9|108344.9|24
1726010500000|2024-09-10 23:21:40|108397.2|108347.2|108397.3|108347.3|108398.5|108348.5|108395.2|108345.2|47
1726010510000|2024-09-10 23:21:50|108395.5|108345.5|108410.5|108210.5|108426|108348.6|108366.9|108203.5|50
1726010520000|2024-09-10 23:22:00|108405.3|108205.3|108408.3|108212.4|108420|108220|108400.1|108203|71
1726010530000|2024-09-10 23:22:10|108402.7|108210.6|108411.1|108211.1|108413.2|108222.9|108396.8|108201.3|74
1726010540000|2024-09-10 23:22:20|108411.6|108211.6|108404.8|108225.5|108414.7|108235|108391.2|108207.7|55
1726010550000|2024-09-10 23:22:30|108405.3|108226.5|108399.9|108209.1|108410.4|108239.4|108389.6|108191.2|72
1726010560000|2024-09-10 23:22:40|108403|108203|108399.4|108233.2|108406.9|108234.2|108390.3|108199.6|74
1726010570000|2024-09-10 23:22:50|108395.6|108229|108401|108221.3|108405.1|108237.4|108395.6|108202.1|62
1726010580000|2024-09-10 23:23:00|108396|108216.3|108403.2|108238.2|108405.9|108242.9|108391.7|108200|61
1726010590000|2024-09-10 23:23:10|108390.1|108233.6|108396.3|108225.7|108403.7|108244.6|108389.4|108207.7|55
1726010600000|2024-09-10 23:23:20|108392.2|108221.6|108402.2|108219.2|108403.6|108239.2|108386.6|108192.9|69
1726010610000|2024-09-10 23:23:30|108398.9|108233|108398.3|108227.9|108409.3|108244.7|108392|108203|73
1726010620000|2024-09-10 23:23:40|108395.1|108224.6|108389.3|108227.5|108406.3|108247.1|108389.3|108217|69
1726010630000|2024-09-10 23:23:50|108390.6|108226.2|108396.2|108226.1|108408.1|108238|108390.6|108205.2|69
1726010640000|2024-09-10 23:24:00|108391.5|108229.7|108395.3|108232.5|108402.7|108241.5|108388.8|108223.2|64
1726010650000|2024-09-10 23:24:10|108395.6|108227.3|108367.2|108225.5|108396.1|108234.1|108366.7|108214.2|46
1726010660000|2024-09-10 23:24:20|108366.4|108225.7|108381.2|108222.7|108397.5|108230.2|108366.4|108212.4|54
1726010670000|2024-09-10 23:24:30|108386.9|108224.3|108382.1|108223.1|108389.8|108226.3|108378.8|108218.8|69
1726010680000|2024-09-10 23:24:40|108381.7|108223|108380.8|108224.9|108388.4|108229.3|108378.8|108219.2|69
1726010690000|2024-09-10 23:24:50|108380.6|108225.2|108379.1|108230|108389.2|108230|108378.7|108224.7|19
1726010700000|2024-09-10 23:25:00|108379.3|108230.2|108380.4|108231.3|108390.3|108232.5|108378.7|108223|23
1726010710000|2024-09-10 23:25:10|108380.1|108231.1|108376.7|108231.8|108380.1|108231.9|108376.7|108231.1|9
1726010720000|2024-09-10 23:25:20|108379.8|108231.9|108383.9|108223.6|108388.5|108232.8|108375.2|108202.9|35
1726010730000|2024-09-10 23:25:30|108385.9|108224.8|108384.2|108232.9|108390|108232.9|108376.7|108217.8|40
1726010740000|2024-09-10 23:25:40|108383.9|108232.5|108376.4|108222.8|108397.5|108232.5|108371.8|108214.5|50
1726010750000|2024-09-10 23:25:50|108376.2|108223|108381.7|108222.9|108396|108226.1|108366|108214.8|45
1726010760000|2024-09-10 23:26:00|108379.1|108220.7|108378.4|108220.5|108381.7|108229|108368.1|108216.4|62
1726010770000|2024-09-10 23:26:10|108378.2|108220.3|108375.4|108222.1|108394.7|108224.6|108366.4|108210.3|41
1726010780000|2024-09-10 23:26:20|108376.1|108222.3|108375.2|108221.1|108386.9|108226.7|108370.2|108216.1|47
1726010790000|2024-09-10 23:26:30|108375|108220.7|108365.4|108214.8|108389.6|108222.6|108365.4|108199.2|54
1726010800000|2024-09-10 23:26:40|108372.5|108218.1|108375.9|108215.9|108380.3|108219.7|108363.4|108208|44
1726010810000|2024-09-10 23:26:50|108378.3|108218.9|108373.3|108221.4|108378.3|108222.2|108362.5|108206.9|67
1726010820000|2024-09-10 23:27:00|108363.1|108218.1|108371.7|108208.4|108395.3|108224.1|108360|108203.3|68
1726010830000|2024-09-10 23:27:10|108371.6|108210.1|108370.7|108211.1|108374.1|108218.4|108358.1|108201.6|72
1726010840000|2024-09-10 23:27:20|108367.2|108210.8|108373.1|108223.9|108373.9|108223.9|108359.9|108205.9|59
1726010850000|2024-09-10 23:27:30|108367|108214.6|108372.8|108212.2|108395.5|108216.8|108358.8|108200.5|73
1726010860000|2024-09-10 23:27:40|108367.2|108210.5|108367.4|108215.4|108376.6|108221.7|108360.8|108207|68
1726010870000|2024-09-10 23:27:50|108366.8|108216.4|108363.2|108216.6|108376.8|108225.2|108358.9|108210.5|58
1726010880000|2024-09-10 23:28:00|108371.4|108214.9|108377.9|108211|108389.5|108229.5|108359.4|108209|55
1726010890000|2024-09-10 23:28:10|108383.7|108213.4|108375.9|108209.6|108389.2|108218.4|108372.1|108205.6|60
1726010900000|2024-09-10 23:28:20|108376.9|108210.6|108374.3|108213.7|108381.2|108222|108363.5|108206.8|58
1726010910000|2024-09-10 23:28:30|108375.5|108213.4|108371|108211.4|108389.6|108225|108364|108207.5|58
1726010920000|2024-09-10 23:28:40|108373.4|108213.4|108372.3|108219.3|108379|108224.5|108359.9|108211.4|56
1726010930000|2024-09-10 23:28:50|108372.1|108219.2|108374.3|108210.5|108402.9|108223.5|108366|108203.5|57
1726010940000|2024-09-10 23:29:00|108386.3|108213.8|108382.1|108210.6|108394.8|108218|108373.7|108204|66
1726010950000|2024-09-10 23:29:10|108382.4|108211.2|108383.9|108207.3|108398.2|108224.2|108371.6|108204.5|71
1726010960000|2024-09-10 23:29:20|108393.7|108208.8|108373.7|108214.1|108401.6|108224.4|108372.7|108206.3|58
1726010970000|2024-09-10 23:29:30|108374|108214.4|108368|108222.4|108377.7|108223.2|108363|108210.6|45
1726010980000|2024-09-10 23:29:40|108371.2|108223.2|108367.1|108219|108374.5|108227.4|108360.8|108212|47
1726010990000|2024-09-10 23:29:50|108378.2|108224.8|108369.6|108218.5|108387.6|108227.7|108364.3|108216|47
1726011000000|2024-09-10 23:30:00|108370.5|108219.3|108378.4|108223.1|108387.2|108235|108366.4|108214.5|49
1726011010000|2024-09-10 23:30:10|108381.7|108224.9|108374.4|108214.6|108382|108224.9|108367.6|108211.9|56
1726011020000|2024-09-10 23:30:20|108376.1|108217.2|108370.3|108214.4|108389.7|108224.4|108357.5|108205.8|64
1726011030000|2024-09-10 23:30:30|108371|108214.9|108396.8|108208.8|108396.8|108219.6|108356.8|108208.8|67
1726011040000|2024-09-10 23:30:40|108394.3|108211.8|108383.9|108216.8|108398.8|108224.7|108374.7|108207.5|66
1726011050000|2024-09-10 23:30:50|108384.4|108215.7|108451.8|108309.3|108511|108311|108375.2|108214.2|59
1726011060000|2024-09-10 23:31:00|108452.1|108309.7|108442.8|108316.3|108452.1|108357.4|108405.1|108305.4|43
1726011070000|2024-09-10 23:31:10|108445.4|108318.9|108400.5|108350.5|108445.4|108358.6|108398.2|108314.8|53
1726011080000|2024-09-10 23:31:20|108401.3|108351.3|108402.1|108352.1|108439.5|108354.1|108399.1|108314.5|67
1726011090000|2024-09-10 23:31:30|108402.4|108352.4|108410.7|108360.7|108453.6|108364.8|108400.2|108317.1|56
1726011100000|2024-09-10 23:31:40|108415.8|108365.8|108413.7|108363.7|108416.3|108366.3|108408.4|108358.4|57
1726011110000|2024-09-10 23:31:50|108413.3|108363.3|108408.3|108358.3|108416.2|108366.2|108406.5|108356.5|57
1726011120000|2024-09-10 23:32:00|108409.1|108359.1|108416|108366|108416.9|108366.9|108404.6|108354.6|41
1726011130000|2024-09-10 23:32:10|108416.1|108366.1|108416.4|108366.4|108417.2|108367.2|108410.8|108360.8|29
1726011140000|2024-09-10 23:32:20|108416.7|108366.7|108413.6|108363.6|108416.7|108366.7|108408.8|108358.8|36
1726011150000|2024-09-10 23:32:30|108415.4|108365.4|108415|108365|108415.4|108365.4|108406.6|108356.6|53
1726011160000|2024-09-10 23:32:40|108415.2|108365.2|108411.7|108361.7|108417.3|108367.3|108410.1|108360.1|28
1726011170000|2024-09-10 23:32:50|108411.6|108361.6|108411.9|108361.9|108413.2|108363.2|108411.6|108361.6|4
1726011180000|2024-09-10 23:33:00|108412|108362|108414.9|108364.9|108414.9|108364.9|108407.8|108357.8|28
1726011190000|2024-09-10 23:33:10|108414.7|108364.7|108407.4|108357.4|108417|108367|108403.7|108353.7|43
1726011200000|2024-09-10 23:33:20|108410.8|108360.8|108412|108362|108412|108362|108408.5|108358.5|8
1726011210000|2024-09-10 23:33:30|108412.5|108362.5|108415|108365|108416.4|108366.4|108412.2|108362.2|22
1726011220000|2024-09-10 23:33:40|108413.5|108363.5|108415|108365|108417.7|108367.7|108408.6|108358.6|34
1726011230000|2024-09-10 23:33:50|108418.7|108368.7|108419.1|108369.1|108420.8|108370.8|108417.4|108367.4|18
1726011240000|2024-09-10 23:34:00|108419.8|108369.8|108419.2|108369.2|108419.8|108369.8|108418.3|108368.3|8
1726011250000|2024-09-10 23:34:10|108419.1|108369.1|108419|108369|108419.1|108369.1|108419|108369|2
1726011260000|2024-09-10 23:34:20|108419.5|108369.5|108416.8|108366.8|108419.5|108369.5|108414.5|108364.5|17
1726011270000|2024-09-10 23:34:30|108416.4|108366.4|108416.5|108366.5|108416.5|108366.5|108416.4|108366.4|2
1726011280000|2024-09-10 23:34:40|108416.7|108366.7|108416.6|108366.6|108416.7|108366.7|108416.6|108366.6|2
1726011290000|2024-09-10 23:34:50|108416.5|108366.5|108417.9|108367.9|108417.9|108367.9|108416.5|108366.5|5
1726011300000|2024-09-10 23:35:00|108416.3|108366.3|108417.9|108367.9|108421.4|108371.4|108416.3|108366.3|12
1726011310000|2024-09-10 23:35:10|108418.2|108368.2|108418|108368|108418.5|108368.5|108417.9|108367.9|6
1726011320000|2024-09-10 23:35:20|108417.9|108367.9|108417.9|108367.9|108417.9|108367.9|108417.9|108367.9|1
1726011330000|2024-09-10 23:35:30|108418|108368|108416.6|108366.6|108418|108368|108416.6|108366.6|4
1726011340000|2024-09-10 23:35:40|108416.4|108366.4|108417.4|108367.4|108420.8|108370.8|108416.2|108366.2|24
1726011350000|2024-09-10 23:35:50|108419.4|108369.4|108418|108368|108420.4|108370.4|108415.4|108365.4|30
1726011360000|2024-09-10 23:36:00|108415.9|108365.9|108417.6|108367.6|108419.7|108369.7|108415.7|108365.7|15
1726011370000|2024-09-10 23:36:10|108417.5|108367.5|108418.1|108368.1|108420.5|108370.5|108416.7|108366.7|22
1726011380000|2024-09-10 23:36:20|108418.2|108368.2|108418.2|108368.2|108418.2|108368.2|108418.2|108368.2|1
1726011390000|2024-09-10 23:36:30|108418.3|108368.3|108417.1|108367.1|108418.4|108368.4|108417|108367|5
1726011400000|2024-09-10 23:36:40|108415.4|108365.4|108418.5|108368.5|108418.6|108368.6|108415.4|108365.4|8
1726011410000|2024-09-10 23:36:50|108418.6|108368.6|108417|108232.3|108442.3|108368.6|108414|108224.6|39
1726011420000|2024-09-10 23:37:00|108417.3|108229.7|108422.4|108231.1|108425.6|108247.1|108416.4|108225|73
1726011430000|2024-09-10 23:37:10|108423.5|108233.5|108421.5|108239.4|108432|108257.2|108416.9|108231.9|67
1726011440000|2024-09-10 23:37:20|108421.9|108240.5|108408.2|108243.7|108439.1|108255.9|108407.9|108231|37
1726011450000|2024-09-10 23:37:30|108408.6|108244.2|108398.8|108241.4|108421.9|108248.8|108391|108226.5|61
1726011460000|2024-09-10 23:37:40|108398.4|108241.3|108405.7|108236.5|108412.8|108245.9|108388.4|108223.9|67
1726011470000|2024-09-10 23:37:50|108405.6|108237.1|108406|108243.1|108419.2|108247.9|108396.6|108233.5|57
1726011480000|2024-09-10 23:38:00|108406.5|108243.3|108396.3|108233.9|108420.1|108244.8|108390.3|108228|59
1726011490000|2024-09-10 23:38:10|108402.7|108234.6|108403|108228.6|108405.8|108243.8|108388.4|108228|48
1726011500000|2024-09-10 23:38:20|108407.6|108226.9|108394.8|108234.1|108408.3|108240.1|108394.7|108224.9|58
1726011510000|2024-09-10 23:38:30|108401.1|108234.9|108397.3|108235.3|108412.8|108242.4|108391.5|108225.8|54
1726011520000|2024-09-10 23:38:40|108397.7|108235.5|108399.3|108237.2|108405.1|108238.8|108397.1|108231.2|53
1726011530000|2024-09-10 23:38:50|108398.5|108235.4|108407.6|108227.9|108411.6|108238.6|108396.9|108226.7|56
1726011540000|2024-09-10 23:39:00|108406.7|108226.9|108400.7|108221.7|108420.8|108236.1|108394.3|108220.8|61
1726011550000|2024-09-10 23:39:10|108390.1|108228.6|108393.2|108221.5|108411|108230.5|108384.1|108221.3|70
1726011560000|2024-09-10 23:39:20|108400.2|108228.2|108377.9|108231.1|108411.2|108232.2|108376.1|108221.5|50
1726011570000|2024-09-10 23:39:30|108377.6|108230.5|108396|108232.2|108424.2|108236.7|108372.9|108220.8|54
1726011580000|2024-09-10 23:39:40|108402.5|108225.1|108397.9|108234.3|108410.9|108234.3|108387.8|108222.5|67
1726011590000|2024-09-10 23:39:50|108397.7|108233.9|108406.1|108221.9|108414.2|108234.1|108388.6|108220.9|69
1726011600000|2024-09-10 23:40:00|108396.8|108222.9|108393.5|108222.6|108413.4|108236.7|108384.6|108221.1|63
1726011610000|2024-09-10 23:40:10|108393.6|108223.1|108400|108223.4|108414|108235|108393.6|108222.1|55
1726011620000|2024-09-10 23:40:20|108400.3|108223.7|108400|108225.1|108417|108231.9|108383.5|108223.7|65
1726011630000|2024-09-10 23:40:30|108399.3|108224.7|108402.5|108225.7|108414.2|108233|108393.6|108222.7|65
1726011640000|2024-09-10 23:40:40|108400.4|108225.4|108405.1|108223.4|108409.7|108234.7|108393.8|108222|64
1726011650000|2024-09-10 23:40:50|108405.4|108223.8|108400.7|108223.5|108413.7|108235.6|108391.6|108222.7|65
1726011660000|2024-09-10 23:41:00|108399.8|108224.1|108407.2|108225.1|108413.1|108234.8|108393|108223.2|67
1726011670000|2024-09-10 23:41:10|108413.6|108225.7|108423.7|108229.9|108456.2|108256.2|108400|108225.5|70
1726011680000|2024-09-10 23:41:20|108426.9|108230.2|108409.8|108229.9|108428.1|108237|108394.9|108225.9|46
1726011690000|2024-09-10 23:41:30|108411|108230.5|108392.7|108236.2|108414.9|108240.3|108390.2|108230.5|58
1726011700000|2024-09-10 23:41:40|108393.4|108237.2|108421|108236.1|108425.3|108248.7|108391.1|108234.6|43
1726011710000|2024-09-10 23:41:50|108418.9|108235.7|108398.5|108238.3|108418.9|108240.5|108394|108233.1|54
1726011720000|2024-09-10 23:42:00|108399.2|108238.2|108400.5|108241.7|108429.9|108241.7|108392.4|108230.4|51
1726011730000|2024-09-10 23:42:10|108400.9|108242.5|108395.7|108234.7|108423.4|108250|108392.6|108232.5|64
1726011740000|2024-09-10 23:42:20|108397.4|108236.6|108398.2|108245|108405.8|108247.5|108391.3|108233.5|61
1726011750000|2024-09-10 23:42:30|108398.7|108243.2|108400.4|108240.3|108406.9|108248.2|108394.9|108239.3|52
1726011760000|2024-09-10 23:42:40|108405.7|108245.7|108438.8|108238.8|108491.5|108310.5|108395.8|108238.4|62
1726011770000|2024-09-10 23:42:50|108458.5|108275.2|108443.9|108304.6|108458.5|108305.1|108437.7|108272|54
1726011780000|2024-09-10 23:43:00|108443|108305.1|108444.1|108309|108449.3|108310.8|108438.8|108303.1|33
1726011790000|2024-09-10 23:43:10|108443.6|108308.5|108441.5|108307.7|108448.3|108309.3|108436.9|108303.9|55
1726011800000|2024-09-10 23:43:20|108437.8|108308.1|108436.2|108304.1|108447.4|108309.9|108435|108302.8|42
1726011810000|2024-09-10 23:43:30|108435.9|108303.8|108438.3|108301.8|108441.2|108304.1|108430.3|108298.8|56
1726011820000|2024-09-10 23:43:40|108438.8|108301.9|108443.3|108312.8|108448.6|108313|108430.1|108299.5|71
1726011830000|2024-09-10 23:43:50|108448.9|108312.1|108442.1|108311.8|108451.8|108346.8|108396.3|108307.2|54
1726011840000|2024-09-10 23:44:00|108438.6|108306.8|108451.1|108308.8|108451.9|108309.2|108435.3|108302.5|32
1726011850000|2024-09-10 23:44:10|108443.2|108306.8|108442.1|108308.6|108451.3|108340.9|108390.9|108304.2|57
1726011860000|2024-09-10 23:44:20|108440.7|108310.4|108434.4|108307.4|108450.7|108312.8|108434.4|108305.4|63
1726011870000|2024-09-10 23:44:30|108434.5|108307.6|108441.9|108314.6|108449.5|108316.1|108433.6|108303.4|47
1726011880000|2024-09-10 23:44:40|108441.6|108314.2|108400|108350|108448.4|108353.1|108398.5|108308.8|56
1726011890000|2024-09-10 23:44:50|108401.8|108351.8|108418.2|108368.2|108482.6|108374.9|108401.8|108241.4|57
1726011900000|2024-09-10 23:45:00|108418.6|108368.6|108419|108369|108425.5|108375.5|108418.5|108368.5|54
1726011910000|2024-09-10 23:45:10|108419.3|108369.3|108418|108368|108424.2|108374.2|108415.9|108365.9|46
1726011920000|2024-09-10 23:45:20|108417.3|108367.3|108419|108369|108421|108371|108414.9|108364.9|55
1726011930000|2024-09-10 23:45:30|108418.5|108368.5|108419.5|108369.5|108422.5|108372.5|108413.5|108363.5|31
1726011940000|2024-09-10 23:45:40|108419.1|108369.1|108419.7|108369.7|108423.4|108373.4|108418.9|108368.9|34
1726011950000|2024-09-10 23:45:50|108419.8|108369.8|108419.9|108369.9|108419.9|108369.9|108416.6|108366.6|6
1726011960000|2024-09-10 23:46:00|108416.6|108366.6|108418.6|108368.6|108422|108372|108414.3|108364.3|27
1726011970000|2024-09-10 23:46:10|108420.9|108370.9|108414.3|108364.3|108458.4|108370.9|108414.3|108328.2|29
1726011980000|2024-09-10 23:46:20|108416.1|108366.1|108414.1|108364.1|108416.1|108366.1|108413.3|108363.3|9
1726011990000|2024-09-10 23:46:30|108414.2|108364.2|108414.1|108364.1|108414.2|108364.2|108414.1|108364.1|2
1726012000000|2024-09-10 23:46:40|108414|108364|108415.1|108365.1|108419|108369|108409.7|108359.7|27
1726012010000|2024-09-10 23:46:50|108412.8|108362.8|108417.4|108217.4|108450.4|108367.6|108372.7|108172.7|61
1726012020000|2024-09-10 23:47:00|108418|108218|108413|108239.7|108429.1|108256.6|108413|108218|53
1726012030000|2024-09-10 23:47:10|108413.1|108241.2|108416.8|108236.9|108419.7|108256.2|108386.7|108228.3|76
1726012040000|2024-09-10 23:47:20|108408.8|108232|108401.3|108246.5|108415.1|108256.1|108383|108231.6|71
1726012050000|2024-09-10 23:47:30|108401.7|108246|108406.4|108249.6|108415.2|108301.8|108350.6|108233.4|63
1726012060000|2024-09-10 23:47:40|108405.9|108249.2|108407|108250.2|108419.5|108259.5|108390.8|108230.6|69
1726012070000|2024-09-10 23:47:50|108406.3|108242|108399.3|108233|108411.4|108251.2|108385|108231.3|67
1726012080000|2024-09-10 23:48:00|108403.7|108234.8|108399.6|108240.1|108408|108245.4|108390.1|108229.2|74
1726012090000|2024-09-10 23:48:10|108392|108240.5|108402.9|108237.8|108409.5|108289.1|108339.1|108231.3|70
1726012100000|2024-09-10 23:48:20|108396.3|108248.8|108384.7|108255|108406.2|108255.1|108384.1|108232.2|49
1726012110000|2024-09-10 23:48:30|108386.1|108252|108385.8|108254.8|108408.9|108258.6|108380.7|108223.1|64
1726012120000|2024-09-10 23:48:40|108385.1|108256|108392.5|108252.1|108396.8|108262.6|108385.1|108241.9|59
1726012130000|2024-09-10 23:48:50|108390|108250.4|108406|108235.9|108433.2|108262.3|108387.6|108231|66
1726012140000|2024-09-10 23:49:00|108406.6|108239.3|108411.1|108225|108418.4|108250.8|108392.8|108224.9|58
1726012150000|2024-09-10 23:49:10|108408.8|108226.9|108408.6|108234.3|108417.9|108255.5|108390.6|108226.9|72
1726012160000|2024-09-10 23:49:20|108398.9|108234.1|108405.2|108240.3|108417.1|108247.8|108392.4|108231.8|72
1726012170000|2024-09-10 23:49:30|108400.8|108239.7|108432.7|108232.7|108496.8|108296.8|108395.2|108228.4|71
1726012180000|2024-09-10 23:49:40|108435|108235|108424.4|108236.9|108435.3|108241.9|108408|108224.8|73
1726012190000|2024-09-10 23:49:50|108423.7|108236.1|108399.5|108241.3|108429.6|108249.1|108398|108224.3|59
1726012200000|2024-09-10 23:50:00|108399.1|108242.2|108401.1|108249.2|108431.6|108250.6|108397.1|108221.3|62
1726012210000|2024-09-10 23:50:10|108399|108247|108401.9|108249|108417|108249.9|108384.3|108229.3|52
1726012220000|2024-09-10 23:50:20|108418.1|108238.4|108399.8|108242.4|108425.3|108256.7|108393.5|108235.3|63
1726012230000|2024-09-10 23:50:30|108406.5|108239.8|108410.1|108240.1|108414.9|108254.9|108389.3|108237.5|71
1726012240000|2024-09-10 23:50:40|108407.8|108239.5|108421.8|108222.8|108425.5|108253.3|108392.6|108220.5|66
1726012250000|2024-09-10 23:50:50|108418.5|108222.2|108404.2|108237.3|108432.2|108254.7|108383|108219.4|70
1726012260000|2024-09-10 23:51:00|108416|108250.5|108400.3|108249.4|108416|108253.4|108390.6|108234.7|62
1726012270000|2024-09-10 23:51:10|108400|108247.5|108394.1|108256.9|108418.7|108256.9|108389.2|108230.8|52
1726012280000|2024-09-10 23:51:20|108397.7|108253.3|108412.4|108247.4|108434.4|108260.4|108386.2|108237.4|41
1726012290000|2024-09-10 23:51:30|108410|108245|108410.5|108243.6|108422.4|108255.4|108399.8|108242.1|75
1726012300000|2024-09-10 23:51:40|108418|108246.3|108410.8|108244.2|108423.2|108254.7|108401.4|108241.5|70
1726012310000|2024-09-10 23:51:50|108400.2|108253.1|108529.4|108354.3|108563.2|108363.2|108400.2|108234.6|69
1726012320000|2024-09-10 23:52:00|108528.8|108354.6|108516.1|108369|108528.8|108369.8|108514.3|108350.3|33
1726012330000|2024-09-10 23:52:10|108514.9|108369.1|108507.7|108371|108516.5|108373.5|108505.6|108368.4|55
1726012340000|2024-09-10 23:52:20|108507.2|108370.6|108505.4|108373.4|108513.3|108374.5|108504.7|108368.8|58
1726012350000|2024-09-10 23:52:30|108505.7|108373.7|108463.3|108413.3|108510.1|108417.7|108463|108373|58
1726012360000|2024-09-10 23:52:40|108464.1|108414.1|108463.1|108413.1|108507.9|108418.2|108461.8|108374.6|55
1726012370000|2024-09-10 23:52:50|108466.8|108416.8|108458.8|108408.8|108509.5|108417.5|108458.8|108372.2|59
1726012380000|2024-09-10 23:53:00|108459|108409|108506.8|108375|108510.8|108414.7|108459|108369|55
1726012390000|2024-09-10 23:53:10|108505.8|108374|108508.5|108373.8|108512.9|108415.6|108460.2|108372.4|55
1726012400000|2024-09-10 23:53:20|108509.9|108374.5|108505.3|108378.2|108513.3|108416.8|108465.4|108372.9|68
1726012410000|2024-09-10 23:53:30|108509.7|108377.8|108505.5|108376.6|108510.7|108417.3|108466|108376|32
1726012420000|2024-09-10 23:53:40|108505.6|108376.5|108508.3|108381.9|108511.2|108418|108464.3|108374.9|25
1726012430000|2024-09-10 23:53:50|108468.6|108418.6|108466.1|108416.1|108509.3|108421.7|108462.9|108380|61
1726012440000|2024-09-10 23:54:00|108466.6|108416.6|108469.6|108419.6|108509.4|108420.5|108463.6|108380.7|51
1726012450000|2024-09-10 23:54:10|108466.8|108416.8|108510.1|108376.8|108511.8|108419.5|108463|108374.6|43
1726012460000|2024-09-10 23:54:20|108506.3|108376.1|108507.8|108378|108511.8|108378|108504|108374.4|51
1726012470000|2024-09-10 23:54:30|108507.1|108377.2|108505.4|108377.8|108510.8|108421.6|108465|108375.2|34
1726012480000|2024-09-10 23:54:40|108505.5|108377.7|108472.6|108422.6|108514.7|108425.8|108468.9|108377.1|46
1726012490000|2024-09-10 23:54:50|108474|108424|108470.1|108420.1|108514.5|108424|108466.9|108378.2|55
1726012500000|2024-09-10 23:55:00|108468.2|108418.2|108509.1|108378.4|108512.2|108421.1|108465.7|108376.2|41
1726012510000|2024-09-10 23:55:10|108508.7|108378|108507|108372.1|108511.3|108420.9|108464.3|108369.7|47
1726012520000|2024-09-10 23:55:20|108503.9|108372.3|108504.7|108371.2|108510.4|108373.6|108497.2|108367.8|69
1726012530000|2024-09-10 23:55:30|108502.7|108370.4|108504.5|108369|108509.3|108413.9|108457.4|108367.8|60
1726012540000|2024-09-10 23:55:40|108504.9|108369.5|108495|108368.9|108506.4|108411.2|108457.1|108367.1|57
1726012550000|2024-09-10 23:55:50|108494.3|108369.1|108456.9|108406.9|108496.9|108408|108454.2|108367.1|42
1726012560000|2024-09-10 23:56:00|108457.1|108407.1|108453.7|108403.7|108494.1|108409.8|108451.7|108368.9|52
1726012570000|2024-09-10 23:56:10|108456.5|108406.5|108453.3|108403.3|108457.4|108407.4|108453.3|108403.3|53
1726012580000|2024-09-10 23:56:20|108455.4|108405.4|108451.8|108401.8|108457|108407|108451.7|108401.7|16
1726012590000|2024-09-10 23:56:30|108451.7|108401.7|108456.8|108406.8|108458.5|108408.5|108450.8|108400.8|21
1726012600000|2024-09-10 23:56:40|108456.3|108406.3|108459.1|108409.1|108459.8|108409.8|108453.6|108403.6|26
1726012610000|2024-09-10 23:56:50|108458.1|108408.1|108459.4|108409.4|108461.8|108411.8|108456.3|108406.3|18
1726012620000|2024-09-10 23:57:00|108461.8|108411.8|108458.1|108408.1|108461.8|108411.8|108457.4|108407.4|16
1726012630000|2024-09-10 23:57:10|108458.9|108408.9|108460.7|108410.7|108463.6|108413.6|108458.2|108408.2|11
1726012640000|2024-09-10 23:57:20|108460.2|108410.2|108458.3|108408.3|108461.7|108411.7|108457|108407|22
1726012650000|2024-09-10 23:57:30|108460.6|108410.6|108456.3|108406.3|108461.9|108411.9|108455.3|108405.3|57
1726012660000|2024-09-10 23:57:40|108456.5|108406.5|108456.8|108406.8|108457.3|108407.3|108455.9|108405.9|10
1726012670000|2024-09-10 23:57:50|108456.9|108406.9|108474.9|108274.9|108495.4|108407.3|108444.8|108244.8|31
1726012680000|2024-09-10 23:58:00|108475|108275|108432.4|108257.1|108475.1|108275.3|108432.4|108246.7|41
1726012690000|2024-09-10 23:58:10|108436.4|108261.3|108451.3|108251.3|108451.4|108271.9|108424.5|108250.5|61
1726012700000|2024-09-10 23:58:20|108450.6|108250.6|108444.1|108254.9|108451.6|108267.9|108439.5|108250.4|42
1726012710000|2024-09-10 23:58:30|108443.6|108254.2|108425.5|108268.3|108452.4|108268.3|108425.5|108249.9|40
1726012720000|2024-09-10 23:58:40|108421.4|108268.6|108358.8|108308.8|108455.9|108308.8|108358.8|108248.5|59
1726012730000|2024-09-10 23:58:50|108405.5|108264.6|108408|108265.9|108421.5|108314.1|108360.3|108256.4|61
1726012740000|2024-09-10 23:59:00|108410.7|108269.9|108410.1|108259.4|108430.2|108272|108394.1|108253.2|50
1726012750000|2024-09-10 23:59:10|108409.7|108259.9|108448.1|108306.5|108464.8|108354.1|108392.2|108259.9|58
1726012760000|2024-09-10 23:59:20|108448.3|108306.7|108397.7|108347.7|108448.3|108351|108391.8|108304.3|63
1726012770000|2024-09-10 23:59:30|108393.5|108343.5|108398.9|108348.9|108513.1|108355.1|108392.4|108311.8|67
1726012780000|2024-09-10 23:59:40|108401.4|108351.4|108450.6|108250.6|108450.6|108356.6|108394.4|108236.1|61
1726012790000|2024-09-10 23:59:50|108451.9|108251.9|108411.4|108261|108452.2|108268|108406.2|108243.8|69
1726012800000|2024-09-11 00:00:00|108405.2|108265.3|108353.3|108153.3|108406.6|108265.3|108296.9|108096.9|65
1726012810000|2024-09-11 00:00:10|108352.9|108152.9|108295.7|108095.7|108360.9|108160.9|108295.7|108095.7|56
1726012820000|2024-09-11 00:00:20|108297.7|108097.7|108295.5|108095.5|108313.6|108113.6|108294.6|108094.6|34
1726012830000|2024-09-11 00:00:30|108294.6|108094.6|108292|108092|108296.4|108096.4|108279.3|108079.3|50
1726012840000|2024-09-11 00:00:40|108292.9|108092.9|108304.8|108104.8|108305.1|108105.1|108283.9|108083.9|41
1726012850000|2024-09-11 00:00:50|108300.6|108100.6|108295.7|108095.7|108301.4|108101.4|108290.5|108090.5|40
1726012860000|2024-09-11 00:01:00|108296|108096|108311.8|108111.8|108315.5|108115.5|108295.9|108095.9|25
1726012870000|2024-09-11 00:01:10|108312.4|108112.4|108344.8|108144.8|108365.7|108165.7|108312.3|108112.3|35
1726012880000|2024-09-11 00:01:20|108340.2|108140.2|108338.4|108138.4|108354.9|108154.9|108337.5|108137.5|48
1726012890000|2024-09-11 00:01:30|108340.9|108140.9|108327|108139.7|108350.1|108150.1|108327|108136.7|34
1726012900000|2024-09-11 00:01:40|108327.8|108139.9|108333|108145.1|108349.5|108149.5|108325.2|108139.4|35
1726012910000|2024-09-11 00:01:50|108332.2|108144.3|108333.1|108146.7|108344.7|108154.3|108326.5|108143.6|42
1726012920000|2024-09-11 00:02:00|108331|108143.8|108361.9|108161.9|108378.7|108178.7|108327.9|108142|49
1726012930000|2024-09-11 00:02:10|108362.5|108162.5|108349.2|108149.2|108362.5|108162.5|108338.6|108146.4|52
1726012940000|2024-09-11 00:02:20|108352.5|108152.5|108353.1|108153.1|108375.3|108175.3|108342.4|108147.8|41
1726012950000|2024-09-11 00:02:30|108349.7|108149.7|108350.4|108150.4|108358.1|108158.1|108338.2|108146|42
1726012960000|2024-09-11 00:02:40|108351.9|108151.9|108357.6|108157.6|108360.3|108160.3|108332.7|108151.6|57
1726012970000|2024-09-11 00:02:50|108357|108157|108343.7|108158.8|108363.4|108163.4|108343.7|108154.9|30
1726012980000|2024-09-11 00:03:00|108362.3|108162.3|108369.4|108169.4|108387.9|108187.9|108357.2|108160.2|65
1726012990000|2024-09-11 00:03:10|108369.3|108169.3|108369.5|108169.5|108375|108175|108332.9|108159.8|51
1726013000000|2024-09-11 00:03:20|108367.6|108167.6|108363.3|108163.3|108380.8|108180.8|108344.8|108161.4|59
1726013010000|2024-09-11 00:03:30|108366.4|108166.4|108351.2|108167.2|108380.9|108180.9|108351.2|108161.2|51
1726013020000|2024-09-11 00:03:40|108355.4|108167.7|108361.9|108165.8|108402|108202|108341.3|108163.8|48
1726013030000|2024-09-11 00:03:50|108361.6|108165.3|108361.8|108161.8|108366.8|108166.8|108356.2|108161.3|33
1726013040000|2024-09-11 00:04:00|108362.8|108162.8|108373.8|108173.8|108376.9|108176.9|108357.4|108161.7|36
1726013050000|2024-09-11 00:04:10|108372.9|108172.9|108373.7|108173.7|108375.1|108175.1|108372.2|108172.2|28
1726013060000|2024-09-11 00:04:20|108375|108175|108362.7|108163.3|108375|108175|108357.2|108163.1|43
1726013070000|2024-09-11 00:04:30|108364.8|108165.2|108364.8|108165.9|108375.7|108175.7|108358.6|108164.2|44
1726013080000|2024-09-11 00:04:40|108368.6|108168.6|108356.6|108167.8|108369.3|108169.3|108356.6|108164.2|43
1726013090000|2024-09-11 00:04:50|108356|108168.1|108372.1|108172.1|108372.1|108172.1|108354.5|108163.6|37
1726013100000|2024-09-11 00:05:00|108371.4|108171.4|108364.1|108169.9|108371.4|108174|108351.5|108167.6|39
1726013110000|2024-09-11 00:05:10|108361.7|108169.8|108359|108172.4|108372.8|108174.4|108349.5|108169.3|45
1726013120000|2024-09-11 00:05:20|108361.9|108172.7|108354.5|108168.9|108369.9|108172.7|108353.8|108165.3|42
1726013130000|2024-09-11 00:05:30|108355|108169.8|108368.7|108168.7|108370.1|108170.8|108354.5|108168.3|43
1726013140000|2024-09-11 00:05:40|108368.5|108168.5|108356.8|108168.6|108368.5|108173.6|108347.1|108165.3|41
1726013150000|2024-09-11 00:05:50|108356.3|108171.5|108365.8|108165.8|108378.9|108178.9|108355.8|108161.3|38
1726013160000|2024-09-11 00:06:00|108366.6|108166.6|108368.9|108168.9|108371.6|108171.6|108349|108161.7|50
1726013170000|2024-09-11 00:06:10|108370.3|108170.3|108362.6|108162.6|108370.3|108170.3|108360.4|108160.4|31
1726013180000|2024-09-11 00:06:20|108362.4|108162.4|108357.9|108176.8|108363.7|108178.3|108347.5|108161|27
1726013190000|2024-09-11 00:06:30|108370.7|108170.7|108360.3|108173.5|108373.3|108179.3|108339.8|108170|31
1726013200000|2024-09-11 00:06:40|108356.2|108175.4|108412.1|108212.1|108447.7|108247.7|108356.1|108171.5|55
1726013210000|2024-09-11 00:06:50|108415.2|108215.2|108398.1|108212.4|108416|108216|108398.1|108203.2|40
1726013220000|2024-09-11 00:07:00|108397.4|108214.1|108383.1|108223.2|108397.5|108223.3|108379.3|108212.3|27
1726013230000|2024-09-11 00:07:10|108382.5|108222.8|108379.4|108223|108382.9|108232.4|108376.9|108221.2|37
1726013240000|2024-09-11 00:07:20|108380|108223.1|108422|108228.6|108424.8|108228.6|108376.7|108222.3|48
1726013250000|2024-09-11 00:07:30|108419.1|108230.9|108398.2|108221|108424.5|108231.9|108398.2|108218.6|44
1726013260000|2024-09-11 00:07:40|108395.7|108221.3|108392.2|108223.1|108403.9|108231.5|108391.6|108220.8|46
1726013270000|2024-09-11 00:07:50|108392.5|108230.1|108393.7|108228.2|108402|108231.6|108389|108216.2|46
1726013280000|2024-09-11 00:08:00|108391.3|108224.1|108390.5|108226.4|108395.2|108231.1|108390.3|108224.1|49
1726013290000|2024-09-11 00:08:10|108396.5|108235.3|108390|108228.2|108396.9|108236.4|108389.5|108227|45
1726013300000|2024-09-11 00:08:20|108390.3|108228.6|108396.3|108229.2|108396.3|108237.5|108386.4|108227.7|47
1726013310000|2024-09-11 00:08:30|108397|108230.9|108388.5|108227.8|108422.8|108231.2|108388.5|108219.4|52
1726013320000|2024-09-11 00:08:40|108388.9|108228.1|108395.2|108229.6|108400.6|108233.1|108375.1|108226.8|50
1726013330000|2024-09-11 00:08:50|108391.1|108228.8|108391.8|108224.5|108400|108229.8|108384|108222.7|53
1726013340000|2024-09-11 00:09:00|108393.8|108222.7|108399.7|108220.6|108409.3|108229.9|108383.7|108215.9|50
1726013350000|2024-09-11 00:09:10|108399.4|108220|108439.4|108239.4|108440.4|108243.7|108399.4|108220|64
1726013360000|2024-09-11 00:09:20|108431.6|108242.2|108436.8|108247.8|108441.2|108250.7|108407.5|108241.1|54
1726013370000|2024-09-11 00:09:30|108431|108247|108439.2|108255.4|108446.3|108255.5|108399.9|108240|65
1726013380000|2024-09-11 00:09:40|108437.6|108253.2|108398.4|108251.9|108437.6|108259.8|108398|108247.6|57
1726013390000|2024-09-11 00:09:50|108398.5|108252|108404.8|108249.8|108412.7|108257.1|108398.1|108249.2|55
1726013400000|2024-09-11 00:10:00|108401.8|108249.7|108415.4|108250.7|108415.4|108258.6|108396.5|108245.4|55
1726013410000|2024-09-11 00:10:10|108420.8|108249|108415.2|108256.5|108441.3|108259.6|108407|108248.7|61
1726013420000|2024-09-11 00:10:20|108412|108257.5|108423.1|108250.9|108433.5|108257.9|108408.5|108248.6|58
1726013430000|2024-09-11 00:10:30|108419.8|108250.3|108398.4|108248.5|108439|108252.7|108398.4|108245.9|62
1726013440000|2024-09-11 00:10:40|108410.8|108246.2|108389|108250.5|108410.8|108253.9|108389|108246.2|55
1726013450000|2024-09-11 00:10:50|108394|108250.8|108405.7|108249.5|108442.6|108250.8|108392.2|108240.5|56
1726013460000|2024-09-11 00:11:00|108404.1|108250.9|108430.2|108241.4|108435.4|108255|108403.7|108239.6|68
1726013470000|2024-09-11 00:11:10|108427.7|108240.7|108424.8|108249.2|108428.5|108252.2|108416.7|108240.7|48
1726013480000|2024-09-11 00:11:20|108427|108249.6|108406.3|108241.8|108428.1|108255.2|108392.1|108240.3|58
1726013490000|2024-09-11 00:11:30|108406|108240.2|108404.8|108247|108412.8|108248.9|108397.1|108240.1|55
1726013500000|2024-09-11 00:11:40|108406.6|108248.7|108487.3|108287.3|108487.3|108287.3|108403.3|108244.3|59
1726013510000|2024-09-11 00:11:50|108471.8|108277.3|108440.8|108288.3|108475.3|108292.1|108440.1|108271.9|39
1726013520000|2024-09-11 00:12:00|108439.9|108283.9|108439.2|108282.4|108440|108288.5|108437.6|108280.6|29
1726013530000|2024-09-11 00:12:10|108438.7|108282.5|108436.9|108280.7|108444.2|108288.3|108430.3|108278|40
1726013540000|2024-09-11 00:12:20|108419.7|108280.8|108436.2|108272|108460.6|108282|108419.7|108267.6|58
1726013550000|2024-09-11 00:12:30|108455.4|108271.9|108458.4|108322.4|108495.6|108323.7|108436.8|108267.3|60
1726013560000|2024-09-11 00:12:40|108457.3|108322|108461.8|108282.8|108470.9|108326.3|108453.1|108277.6|53
1726013570000|2024-09-11 00:12:50|108461.5|108282.5|108457.8|108289.6|108463.9|108296.5|108452.5|108274.8|50
1726013580000|2024-09-11 00:13:00|108458.9|108285.7|108460.7|108294.1|108465.5|108298.9|108454.5|108277.5|48
1726013590000|2024-09-11 00:13:10|108462.4|108294.7|108465.3|108285.3|108495.8|108295.8|108455.4|108278.3|29
1726013600000|2024-09-11 00:13:20|108464.6|108285.5|108466.4|108284|108468.5|108297.4|108462.5|108283.2|16
1726013610000|2024-09-11 00:13:30|108465.1|108290.6|108470|108297|108475.1|108297|108462.1|108274.1|42
1726013620000|2024-09-11 00:13:40|108471.4|108299.2|108434.3|108384.3|108479.7|108386.3|108434.3|108292.5|46
1726013630000|2024-09-11 00:13:50|108436.4|108386.4|108478.8|108346|108489.4|108388.9|108435.4|108334.1|58
1726013640000|2024-09-11 00:14:00|108479.1|108346.1|108434.2|108384.2|108479.1|108389.5|108432.7|108343.9|61
1726013650000|2024-09-11 00:14:10|108436.6|108386.6|108430.8|108380.8|108485.2|108389.8|108427.3|108331.1|70
1726013660000|2024-09-11 00:14:20|108432.6|108382.6|108469.1|108342.5|108479.8|108387.9|108432.6|108339.5|48
1726013670000|2024-09-11 00:14:30|108434.8|108384.8|108434.8|108384.8|108484.2|108389.1|108431.5|108337.7|54
1726013680000|2024-09-11 00:14:40|108434.5|108384.5|108435.2|108385.2|108438.1|108388.1|108434.5|108384.5|22
1726013690000|2024-09-11 00:14:50|108435.3|108385.3|108436.6|108386.6|108436.7|108386.7|108433.5|108383.5|11
1726013700000|2024-09-11 00:15:00|108438.1|108388.1|108436|108386|108438.5|108388.5|108435.9|108385.9|10
1726013710000|2024-09-11 00:15:10|108435.8|108385.8|108437.7|108387.7|108437.8|108387.8|108434|108384|15
1726013720000|2024-09-11 00:15:20|108437.4|108387.4|108433.9|108383.9|108437.4|108387.4|108433.9|108383.9|14
1726013730000|2024-09-11 00:15:30|108434.7|108384.7|108437.4|108387.4|108437.4|108387.4|108434.7|108384.7|10
1726013740000|2024-09-11 00:15:40|108435.2|108385.2|108436.4|108386.4|108437.3|108387.3|108431|108381|31
1726013750000|2024-09-11 00:15:50|108437.6|108387.6|108439.1|108389.1|108439.8|108389.8|108435.3|108385.3|29
1726013760000|2024-09-11 00:16:00|108438.9|108388.9|108432.1|108382.1|108439.4|108389.4|108427.5|108377.5|35
1726013770000|2024-09-11 00:16:10|108429.7|108379.7|108434.1|108384.1|108435.1|108385.1|108429.7|108379.7|23
1726013780000|2024-09-11 00:16:20|108435.1|108385.1|108436.9|108386.9|108437.1|108387.1|108431.9|108381.9|11
1726013790000|2024-09-11 00:16:30|108437.4|108387.4|108435.7|108385.7|108437.4|108387.4|108435.7|108385.7|12
1726013800000|2024-09-11 00:16:40|108435.6|108385.6|108437.7|108387.7|108438.9|108388.9|108435.6|108385.6|14
1726013810000|2024-09-11 00:16:50|108437.8|108387.8|108438.1|108388.1|108438.1|108388.1|108437.8|108387.8|3
1726013820000|2024-09-11 00:17:00|108437.9|108387.9|108435.8|108385.8|108441.5|108391.5|108435.8|108385.8|20
1726013830000|2024-09-11 00:17:10|108436|108386|108440.5|108390.5|108440.8|108390.8|108436|108386|10
1726013840000|2024-09-11 00:17:20|108440.3|108390.3|108442.8|108392.8|108443.2|108393.2|108440.3|108390.3|10
1726013850000|2024-09-11 00:17:30|108442.9|108392.9|108440.7|108390.7|108442.9|108392.9|108439.8|108389.8|9
1726013860000|2024-09-11 00:17:40|108440.9|108390.9|108441.5|108391.5|108446.5|108396.5|108438.8|108388.8|26
1726013870000|2024-09-11 00:17:50|108441.7|108391.7|108443.3|108393.3|108443.3|108393.3|108441.2|108391.2|9
1726013880000|2024-09-11 00:18:00|108443.2|108393.2|108442.1|108392.1|108444.6|108394.6|108442.1|108392.1|20
1726013890000|2024-09-11 00:18:10|108442|108392|108441.9|108391.9|108443.3|108393.3|108441.8|108391.8|13
1726013900000|2024-09-11 00:18:20|108442.4|108392.4|108442.8|108392.8|108443.9|108393.9|108438.9|108388.9|15
1726013910000|2024-09-11 00:18:30|108443.4|108393.4|108442.8|108392.8|108445|108395|108442.4|108392.4|17
1726013920000|2024-09-11 00:18:40|108442.9|108392.9|108443.2|108393.2|108443.8|108393.8|108442.3|108392.3|11
1726013930000|2024-09-11 00:18:50|108443.1|108393.1|108442.9|108392.9|108443.1|108393.1|108439.8|108389.8|10
1726013940000|2024-09-11 00:19:00|108443|108393|108442.4|108392.4|108449.4|108399.4|108442.3|108392.3|18
1726013950000|2024-09-11 00:19:10|108443.3|108393.3|108443.3|108393.3|108445.2|108395.2|108440.3|108390.3|14
1726013960000|2024-09-11 00:19:20|108443|108393|108443.4|108393.4|108443.8|108393.8|108439.8|108389.8|11
1726013970000|2024-09-11 00:19:30|108443.1|108393.1|108449.9|108399.9|108449.9|108399.9|108443.1|108393.1|14
1726013980000|2024-09-11 00:19:40|108450.3|108400.3|108451.6|108401.6|108451.6|108401.6|108448.5|108398.5|17
1726013990000|2024-09-11 00:19:50|108451.5|108401.5|108451|108401|108451.8|108401.8|108450.5|108400.5|12
1726014000000|2024-09-11 00:20:00|108450.9|108400.9|108451.9|108401.9|108452.6|108402.6|108450.9|108400.9|5
1726014010000|2024-09-11 00:20:10|108452|108402|108452.6|108402.6|108452.6|108402.6|108450.2|108400.2|12
1726014020000|2024-09-11 00:20:20|108452.7|108402.7|108448.9|108398.9|108452.7|108402.7|108448.1|108398.1|17
1726014030000|2024-09-11 00:20:30|108451.2|108401.2|108450|108400|108451.8|108401.8|108448.3|108398.3|19
1726014040000|2024-09-11 00:20:40|108451.5|108401.5|108455.3|108405.3|108457.3|108407.3|108448.9|108398.9|23
1726014050000|2024-09-11 00:20:50|108452.9|108402.9|108452.4|108402.4|108455.3|108405.3|108452.4|108402.4|13
1726014060000|2024-09-11 00:21:00|108451.2|108401.2|108450.2|108400.2|108451.2|108401.2|108449.8|108399.8|14
1726014070000|2024-09-11 00:21:10|108450.1|108400.1|108448.3|108398.3|108450.2|108400.2|108447.9|108397.9|12
1726014080000|2024-09-11 00:21:20|108448.2|108398.2|108447.1|108397.1|108450.6|108400.6|108447.1|108397.1|15
1726014090000|2024-09-11 00:21:30|108446.8|108396.8|108439.7|108389.7|108448.4|108398.4|108439.6|108389.6|17
1726014100000|2024-09-11 00:21:40|108439.6|108389.6|108440.7|108390.7|108444.4|108394.4|108438.2|108388.2|13
1726014110000|2024-09-11 00:21:50|108439.1|108389.1|108434.3|108384.3|108442.1|108392.1|108431.6|108381.6|14
1726014120000|2024-09-11 00:22:00|108433.4|108383.4|108426.6|108376.6|108435.6|108385.6|108426.6|108376.6|14
1726014130000|2024-09-11 00:22:10|108426.8|108376.8|108425|108375|108426.8|108376.8|108421.9|108371.9|10
1726014140000|2024-09-11 00:22:20|108425.3|108375.3|108425.1|108375.1|108425.8|108375.8|108425.1|108375.1|7
1726014150000|2024-09-11 00:22:30|108425.7|108375.7|108425.1|108375.1|108428.1|108378.1|108425.1|108375.1|11
1726014160000|2024-09-11 00:22:40|108425.7|108375.7|108426.6|108376.6|108426.6|108376.6|108423.1|108373.1|10
1726014170000|2024-09-11 00:22:50|108426.4|108376.4|108426.6|108376.6|108426.6|108376.6|108425.1|108375.1|5
1726014180000|2024-09-11 00:23:00|108426.5|108376.5|108426.1|108376.1|108426.5|108376.5|108426.1|108376.1|2
1726014190000|2024-09-11 00:23:10|108426|108376|108426.4|108376.4|108426.4|108376.4|108425.9|108375.9|6
1726014200000|2024-09-11 00:23:20|108426.3|108376.3|108427.2|108377.2|108427.6|108377.6|108426.3|108376.3|4
1726014210000|2024-09-11 00:23:30|108427.4|108377.4|108425.5|108375.5|108428|108378|108424.5|108374.5|16
1726014220000|2024-09-11 00:23:40|108425.6|108375.6|108429.5|108379.5|108433.6|108383.6|108424.9|108374.9|19
1726014230000|2024-09-11 00:23:50|108429.4|108379.4|108424.3|108374.3|108429.4|108379.4|108424.3|108374.3|8
1726014240000|2024-09-11 00:24:00|108424|108374|108419.1|108369.1|108424|108374|108418.3|108368.3|10
1726014250000|2024-09-11 00:24:10|108417.4|108367.4|108419.5|108369.5|108420.4|108370.4|108416|108366|16
1726014260000|2024-09-11 00:24:20|108419.9|108369.9|108418.8|108368.8|108423.2|108373.2|108417.1|108367.1|12
1726014270000|2024-09-11 00:24:30|108419.8|108369.8|108417.8|108367.8|108420.3|108370.3|108415|108365|10
1726014280000|2024-09-11 00:24:40|108417.7|108367.7|108413.8|108363.8|108417.8|108367.8|108412.3|108362.3|9
1726014290000|2024-09-11 00:24:50|108413.3|108363.3|108415.2|108365.2|108415.8|108365.8|108412.6|108362.6|14
1726014300000|2024-09-11 00:25:00|108414.1|108364.1|108411|108361|108414.2|108364.2|108411|108361|10
1726014310000|2024-09-11 00:25:10|108410.3|108360.3|108408|108358|108414.2|108364.2|108407.7|108357.7|20
1726014320000|2024-09-11 00:25:20|108410.7|108360.7|108411.9|108361.9|108411.9|108361.9|108407.8|108357.8|8
1726014330000|2024-09-11 00:25:30|108411.4|108361.4|108410.8|108360.8|108411.6|108361.6|108404.3|108354.3|16
1726014340000|2024-09-11 00:25:40|108406.2|108356.2|108408.8|108358.8|108413.4|108363.4|108406.2|108356.2|17
1726014350000|2024-09-11 00:25:50|108408.9|108358.9|108408.5|108358.5|108411.6|108361.6|108408.3|108358.3|11
1726014360000|2024-09-11 00:26:00|108411.5|108361.5|108407.5|108357.5|108411.5|108361.5|108407.1|108357.1|10
1726014370000|2024-09-11 00:26:10|108408.1|108358.1|108409.1|108359.1|108409.5|108359.5|108408.1|108358.1|6
1726014380000|2024-09-11 00:26:20|108407.4|108357.4|108407.3|108357.3|108411|108361|108407.3|108357.3|13
1726014390000|2024-09-11 00:26:30|108408|108358|108410.5|108360.5|108411.9|108361.9|108408|108358|13
1726014400000|2024-09-11 00:26:40|108410.7|108360.7|108407.3|108357.3|108412.6|108362.6|108407.3|108357.3|18
1726014410000|2024-09-11 00:26:50|108407.4|108357.4|108407.6|108357.6|108410.7|108360.7|108407.4|108357.4|8
1726014420000|2024-09-11 00:27:00|108407.5|108357.5|108404|108354|108407.7|108357.7|108404|108354|9
1726014430000|2024-09-11 00:27:10|108404.2|108354.2|108408.4|108358.4|108408.5|108358.5|108404.1|108354.1|8
1726014440000|2024-09-11 00:27:20|108405.2|108355.2|108405.2|108355.2|108408.2|108358.2|108405.2|108355.2|8
1726014450000|2024-09-11 00:27:30|108405.5|108355.5|108405.8|108355.8|108407.9|108357.9|108404.9|108354.9|10
1726014460000|2024-09-11 00:27:40|108405.7|108355.7|108402.7|108352.7|108408.5|108358.5|108402.4|108352.4|10
1726014470000|2024-09-11 00:27:50|108405.6|108355.6|108404.2|108354.2|108410.7|108360.7|108403.2|108353.2|12
1726014480000|2024-09-11 00:28:00|108404.1|108354.1|108405.6|108355.6|108409.8|108359.8|108403.5|108353.5|7
1726014490000|2024-09-11 00:28:10|108405.5|108355.5|108408.5|108358.5|108408.9|108358.9|108402.5|108352.5|10
1726014500000|2024-09-11 00:28:20|108402.4|108352.4|108402|108352|108408.7|108358.7|108402|108352|23
1726014510000|2024-09-11 00:28:30|108401.9|108351.9|108402.5|108352.5|108405|108355|108399.5|108349.5|11
1726014520000|2024-09-11 00:28:40|108403.3|108353.3|108405.5|108355.5|108408|108358|108403.3|108353.3|13
1726014530000|2024-09-11 00:28:50|108405.2|108355.2|108403.9|108353.9|108405.7|108355.7|108403.5|108353.5|11
1726014540000|2024-09-11 00:29:00|108403.8|108353.8|108405.2|108355.2|108408.2|108358.2|108403.4|108353.4|6
1726014550000|2024-09-11 00:29:10|108404.9|108354.9|108404|108354|108404.9|108354.9|108400.7|108350.7|10
1726014560000|2024-09-11 00:29:20|108404.1|108354.1|108400.1|108350.1|108407.3|108357.3|108399|108349|15
1726014570000|2024-09-11 00:29:30|108405.4|108355.4|108408.3|108358.3|108408.3|108358.3|108404.1|108354.1|16
1726014580000|2024-09-11 00:29:40|108405|108355|108403.8|108353.8|108405.5|108355.5|108403.8|108353.8|8
1726014590000|2024-09-11 00:29:50|108403.9|108353.9|108403.8|108353.8|108407.7|108357.7|108403.3|108353.3|9
1726014600000|2024-09-11 00:30:00|108403.1|108353.1|108407.2|108357.2|108409.1|108359.1|108403.1|108353.1|8
1726014610000|2024-09-11 00:30:10|108407.1|108357.1|108409.5|108359.5|108409.5|108359.5|108407.1|108357.1|5
1726014620000|2024-09-11 00:30:20|108409.6|108359.6|108408.9|108358.9|108409.8|108359.8|108408.9|108358.9|7
1726014630000|2024-09-11 00:30:30|108408.5|108358.5|108407.6|108357.6|108408.5|108358.5|108405.2|108355.2|13
1726014640000|2024-09-11 00:30:40|108407.7|108357.7|108409.3|108359.3|108410.2|108360.2|108404.3|108354.3|13
1726014650000|2024-09-11 00:30:50|108409|108359|108410.6|108360.6|108410.6|108360.6|108408.7|108358.7|8
1726014660000|2024-09-11 00:31:00|108412.1|108362.1|108407.2|108357.2|108413.8|108363.8|108406.7|108356.7|15
1726014670000|2024-09-11 00:31:10|108407.3|108357.3|108403.8|108353.8|108409|108359|108403.6|108353.6|18
1726014680000|2024-09-11 00:31:20|108402.7|108352.7|108407.1|108357.1|108408.1|108358.1|108402.7|108352.7|12
1726014690000|2024-09-11 00:31:30|108407|108357|108403.6|108353.6|108409.1|108359.1|108402|108352|20
1726014700000|2024-09-11 00:31:40|108404.2|108354.2|108403.6|108353.6|108406.3|108356.3|108403.1|108353.1|20
1726014710000|2024-09-11 00:31:50|108403.8|108353.8|108402.3|108352.3|108403.8|108353.8|108402.3|108352.3|8
1726014720000|2024-09-11 00:32:00|108402.4|108352.4|108405|108355|108406.1|108356.1|108402.3|108352.3|13
1726014730000|2024-09-11 00:32:10|108404.8|108354.8|108403.5|108353.5|108404.8|108354.8|108402.2|108352.2|8
1726014740000|2024-09-11 00:32:20|108403.4|108353.4|108403.2|108353.2|108403.4|108353.4|108403.2|108353.2|2
1726014750000|2024-09-11 00:32:30|108402.9|108352.9|108406.8|108356.8|108408|108358|108402.9|108352.9|9
1726014760000|2024-09-11 00:32:40|108406.9|108356.9|108404.9|108354.9|108406.9|108356.9|108403.3|108353.3|12
1726014770000|2024-09-11 00:32:50|108405.9|108355.9|108405|108355|108407.3|108357.3|108404.6|108354.6|18
1726014780000|2024-09-11 00:33:00|108404.8|108354.8|108406.8|108356.8|108408.6|108358.6|108403.9|108353.9|12
1726014790000|2024-09-11 00:33:10|108406.4|108356.4|108405.7|108355.7|108406.7|108356.7|108405.4|108355.4|10
1726014800000|2024-09-11 00:33:20|108405.4|108355.4|108404.4|108354.4|108405.4|108355.4|108404.1|108354.1|5
1726014810000|2024-09-11 00:33:30|108404.2|108354.2|108403.6|108353.6|108406|108356|108403.6|108353.6|8
1726014820000|2024-09-11 00:33:40|108402.9|108352.9|108402.6|108352.6|108403.4|108353.4|108399.7|108349.7|17
1726014830000|2024-09-11 00:33:50|108404.4|108354.4|108408.2|108358.2|108410.2|108360.2|108404.4|108354.4|16
1726014840000|2024-09-11 00:34:00|108408|108358|108408.1|108358.1|108408.1|108358.1|108408|108358|2
1726014850000|2024-09-11 00:34:10|108409.8|108359.8|108408.7|108358.7|108410.6|108360.6|108407|108357|21
1726014860000|2024-09-11 00:34:20|108408.3|108358.3|108407.5|108357.5|108408.8|108358.8|108407.1|108357.1|12
1726014870000|2024-09-11 00:34:30|108407.6|108357.6|108408.7|108358.7|108409.7|108359.7|108407.6|108357.6|11
1726014880000|2024-09-11 00:34:40|108408.2|108358.2|108408.7|108358.7|108408.7|108358.7|108408.2|108358.2|3
1726014890000|2024-09-11 00:34:50|108408.4|108358.4|108408.3|108358.3|108408.4|108358.4|108408.3|108358.3|2
1726014900000|2024-09-11 00:35:00|108408.5|108358.5|108407.8|108357.8|108408.7|108358.7|108407.7|108357.7|8
1726014910000|2024-09-11 00:35:10|108407.4|108357.4|108406.9|108356.9|108408.4|108358.4|108406.4|108356.4|9
1726014920000|2024-09-11 00:35:20|108407.3|108357.3|108408.5|108358.5|108408.8|108358.8|108407.3|108357.3|9
1726014930000|2024-09-11 00:35:30|108408.2|108358.2|108404.2|108354.2|108408.2|108358.2|108404.2|108354.2|10
1726014940000|2024-09-11 00:35:40|108404.1|108354.1|108406.5|108356.5|108407|108357|108404.1|108354.1|12
1726014950000|2024-09-11 00:35:50|108406.3|108356.3|108412.6|108362.6|108413.4|108363.4|108406.1|108356.1|19
1726014960000|2024-09-11 00:36:00|108411.6|108361.6|108411.2|108361.2|108411.6|108361.6|108410.1|108360.1|11
1726014970000|2024-09-11 00:36:10|108412.9|108362.9|108411.5|108361.5|108412.9|108362.9|108411.1|108361.1|7
1726014980000|2024-09-11 00:36:20|108411.4|108361.4|108411.5|108361.5|108411.5|108361.5|108411.4|108361.4|2
1726014990000|2024-09-11 00:36:30|108411.6|108361.6|108412.6|108362.6|108412.6|108362.6|108411|108361|7
1726015000000|2024-09-11 00:36:40|108412.5|108362.5|108410.5|108360.5|108412.5|108362.5|108410.4|108360.4|8
1726015010000|2024-09-11 00:36:50|108411.2|108361.2|108410|108360|108411.2|108361.2|108410|108360|6
1726015020000|2024-09-11 00:37:00|108410.2|108360.2|108416.6|108366.6|108417.2|108367.2|108410.2|108360.2|12
1726015030000|2024-09-11 00:37:10|108416.5|108366.5|108423.4|108373.4|108423.4|108373.4|108416.5|108366.5|11
1726015040000|2024-09-11 00:37:20|108423.8|108373.8|108423.4|108373.4|108424.8|108374.8|108423.4|108373.4|4
1726015050000|2024-09-11 00:37:30|108423.1|108373.1|108415.9|108365.9|108423.1|108373.1|108415.9|108365.9|13
1726015060000|2024-09-11 00:37:40|108416.7|108366.7|108419.9|108369.9|108420.1|108370.1|108416.7|108366.7|14
1726015070000|2024-09-11 00:37:50|108420.4|108370.4|108420.5|108370.5|108420.5|108370.5|108416.3|108366.3|15
1726015080000|2024-09-11 00:38:00|108418.1|108368.1|108415.8|108365.8|108418.1|108368.1|108415.8|108365.8|8
1726015090000|2024-09-11 00:38:10|108415.7|108365.7|108417.7|108367.7|108418.3|108368.3|108415.7|108365.7|12
1726015100000|2024-09-11 00:38:20|108417.8|108367.8|108417.5|108367.5|108417.8|108367.8|108417.3|108367.3|5
1726015110000|2024-09-11 00:38:30|108417.3|108367.3|108417.8|108367.8|108418.8|108368.8|108417.3|108367.3|6
1726015120000|2024-09-11 00:38:40|108417.6|108367.6|108418.1|108368.1|108418.1|108368.1|108417.6|108367.6|3
1726015130000|2024-09-11 00:38:50|108418.3|108368.3|108418.4|108368.4|108419.4|108369.4|108418.3|108368.3|5
1726015140000|2024-09-11 00:39:00|108418.3|108368.3|108418.2|108368.2|108419.5|108369.5|108418.2|108368.2|5
1726015150000|2024-09-11 00:39:10|108418.6|108368.6|108416.7|108366.7|108418.6|108368.6|108416.7|108366.7|5
1726015160000|2024-09-11 00:39:20|108416.6|108366.6|108415.1|108365.1|108416.7|108366.7|108414.6|108364.6|9
1726015170000|2024-09-11 00:39:30|108414.8|108364.8|108414.8|108364.8|108414.8|108364.8|108414.8|108364.8|1
1726015180000|2024-09-11 00:39:40|108414.6|108364.6|108412.6|108362.6|108415.8|108365.8|108412.6|108362.6|10
1726015190000|2024-09-11 00:39:50|108412|108362|108411.8|108361.8|108412.7|108362.7|108411.3|108361.3|9
1726015200000|2024-09-11 00:40:00|108411.7|108361.7|108413.2|108363.2|108413.2|108363.2|108411.7|108361.7|6
1726015210000|2024-09-11 00:40:10|108413|108363|108412.6|108362.6|108413|108363|108411.8|108361.8|7
1726015220000|2024-09-11 00:40:20|108413.9|108363.9|108409.5|108359.5|108413.9|108363.9|108409.3|108359.3|12
1726015230000|2024-09-11 00:40:30|108409.6|108359.6|108409.6|108359.6|108409.7|108359.7|108409.4|108359.4|5
1726015240000|2024-09-11 00:40:40|108409.8|108359.8|108409.1|108359.1|108410.3|108360.3|108409.1|108359.1|5
1726015250000|2024-09-11 00:40:50|108408.9|108358.9|108409.4|108359.4|108409.4|108359.4|108408.9|108358.9|3
1726015260000|2024-09-11 00:41:00|108409.6|108359.6|108409.1|108359.1|108409.6|108359.6|108409.1|108359.1|3
1726015270000|2024-09-11 00:41:10|108409.2|108359.2|108409.8|108359.8|108409.8|108359.8|108409.2|108359.2|5
1726015280000|2024-09-11 00:41:20|108410|108360|108410.2|108360.2|108410.3|108360.3|108410|108360|3
1726015290000|2024-09-11 00:41:30|108410.3|108360.3|108410.4|108360.4|108410.4|108360.4|108410.3|108360.3|2
1726015300000|2024-09-11 00:41:40|108410.5|108360.5|108411.4|108361.4|108411.4|108361.4|108410.5|108360.5|4
1726015310000|2024-09-11 00:41:50|108411.1|108361.1|108410.7|108360.7|108411.1|108361.1|108410.7|108360.7|3
1726015320000|2024-09-11 00:42:00|108410.6|108360.6|108410.5|108360.5|108410.6|108360.6|108410.5|108360.5|2
1726015330000|2024-09-11 00:42:10|108410.6|108360.6|108410.8|108360.8|108410.8|108360.8|108410.6|108360.6|5
1726015340000|2024-09-11 00:42:20|108410.6|108360.6|108409|108359|108412.7|108362.7|108409|108359|6
1726015350000|2024-09-11 00:42:30|108408.8|108358.8|108411.3|108361.3|108412.8|108362.8|108408.6|108358.6|12
1726015360000|2024-09-11 00:42:40|108410.7|108360.7|108410.2|108360.2|108410.7|108360.7|108410|108360|4
1726015370000|2024-09-11 00:42:50|108410.1|108360.1|108409.5|108359.5|108410.2|108360.2|108409.5|108359.5|4
1726015380000|2024-09-11 00:43:00|108409.7|108359.7|108409.1|108359.1|108412.5|108362.5|108409|108359|15
1726015390000|2024-09-11 00:43:10|108408.5|108358.5|108411.9|108361.9|108411.9|108361.9|108408.5|108358.5|10
1726015400000|2024-09-11 00:43:20|108410.9|108360.9|108410.4|108360.4|108413.3|108363.3|108410.4|108360.4|11
1726015410000|2024-09-11 00:43:30|108410.5|108360.5|108410.2|108360.2|108410.5|108360.5|108410.2|108360.2|2
1726015420000|2024-09-11 00:43:40|108409.6|108359.6|108399.6|108349.6|108410|108360|108399.5|108349.5|22
1726015430000|2024-09-11 00:43:50|108399.5|108349.5|108399.3|108349.3|108399.5|108349.5|108399.2|108349.2|5
1726015440000|2024-09-11 00:44:00|108399.2|108349.2|108399.5|108349.5|108400.2|108350.2|108399.2|108349.2|7
1726015450000|2024-09-11 00:44:10|108399.1|108349.1|108399.1|108349.1|108400.3|108350.3|108397.8|108347.8|18
1726015460000|2024-09-11 00:44:20|108399.6|108349.6|108397.5|108347.5|108400.1|108350.1|108397.5|108347.5|5
1726015470000|2024-09-11 00:44:30|108397.2|108347.2|108395.9|108345.9|108397.2|108347.2|108395.9|108345.9|5
1726015480000|2024-09-11 00:44:40|108394.7|108344.7|108362.9|108312.9|108394.7|108344.7|108362.9|108312.9|38
1726015490000|2024-09-11 00:44:50|108361.5|108311.5|108363.8|108313.8|108366|108316|108360.9|108310.9|17
1726015500000|2024-09-11 00:45:00|108364.7|108314.7|108364.3|108314.3|108366.3|108316.3|108362.7|108312.7|14
1726015510000|2024-09-11 00:45:10|108364.2|108314.2|108365|108315|108368.3|108318.3|108364.2|108314.2|6
1726015520000|2024-09-11 00:45:20|108365.5|108315.5|108365.1|108315.1|108365.7|108315.7|108365.1|108315.1|5
1726015530000|2024-09-11 00:45:30|108365|108315|108369.4|108319.4|108369.4|108319.4|108365|108315|14
1726015540000|2024-09-11 00:45:40|108368.9|108318.9|108370.7|108320.7|108371.4|108321.4|108368.2|108318.2|9
1726015550000|2024-09-11 00:45:50|108370.1|108320.1|108371.9|108321.9|108372|108322|108363.9|108313.9|24
1726015560000|2024-09-11 00:46:00|108371.8|108321.8|108369.1|108319.1|108372|108322|108369|108319|9
1726015570000|2024-09-11 00:46:10|108369|108319|108369.4|108319.4|108369.5|108319.5|108368.4|108318.4|12
1726015580000|2024-09-11 00:46:20|108370|108320|108369.8|108319.8|108370|108320|108369.7|108319.7|7
1726015590000|2024-09-11 00:46:30|108369.9|108319.9|108372.1|108322.1|108372.1|108322.1|108369.8|108319.8|10
1726015600000|2024-09-11 00:46:40|108371.8|108321.8|108359.5|108309.5|108372.1|108322.1|108359.4|108309.4|16
1726015610000|2024-09-11 00:46:50|108359.8|108309.8|108360.7|108310.7|108360.7|108310.7|108359.7|108309.7|12
1726015620000|2024-09-11 00:47:00|108360.2|108310.2|108353.3|108303.3|108360.2|108310.2|108353.3|108303.3|13
1726015630000|2024-09-11 00:47:10|108353.2|108303.2|108354.2|108304.2|108354.7|108304.7|108353.2|108303.2|13
1726015640000|2024-09-11 00:47:20|108353.7|108303.7|108352.3|108302.3|108354.9|108304.9|108351.6|108301.6|21
1726015650000|2024-09-11 00:47:30|108352.2|108302.2|108352.4|108302.4|108352.8|108302.8|108351.9|108301.9|8
1726015660000|2024-09-11 00:47:40|108353.8|108303.8|108352.1|108302.1|108358.9|108308.9|108351.2|108301.2|27
1726015670000|2024-09-11 00:47:50|108352|108302|108349.9|108299.9|108355.2|108305.2|108349|108299|20
1726015680000|2024-09-11 00:48:00|108349.5|108299.5|108348.6|108298.6|108350|108300|108348.3|108298.3|11
1726015690000|2024-09-11 00:48:10|108349.3|108299.3|108349.4|108299.4|108349.4|108299.4|108349.2|108299.2|3
1726015700000|2024-09-11 00:48:20|108351.1|108301.1|108351.1|108301.1|108351.4|108301.4|108349.3|108299.3|7
1726015720000|2024-09-11 00:48:40|108351.4|108301.4|108331.5|108281.5|108351.4|108301.4|108329.9|108279.9|16
1726015730000|2024-09-11 00:48:50|108332.2|108282.2|108340.5|108290.5|108340.9|108290.9|108332.2|108282.2|21
1726015740000|2024-09-11 00:49:00|108340.2|108290.2|108337.5|108287.5|108340.2|108290.2|108337.1|108287.1|10
1726015750000|2024-09-11 00:49:10|108337.6|108287.6|108340.6|108290.6|108342.8|108292.8|108337.2|108287.2|18
1726015760000|2024-09-11 00:49:20|108337.2|108287.2|108338.6|108288.6|108338.6|108288.6|108336.8|108286.8|11
1726015770000|2024-09-11 00:49:30|108339.1|108289.1|108337.9|108287.9|108339.1|108289.1|108337.8|108287.8|8
1726015780000|2024-09-11 00:49:40|108338.4|108288.4|108339|108289|108339|108289|108336.9|108286.9|8
1726015790000|2024-09-11 00:49:50|108339.1|108289.1|108343.7|108293.7|108343.7|108293.7|108338.9|108288.9|12
1726015800000|2024-09-11 00:50:00|108344.3|108294.3|108341.5|108291.5|108344.5|108294.5|108341.2|108291.2|8
1726015810000|2024-09-11 00:50:10|108341.6|108291.6|108343.4|108293.4|108343.4|108293.4|108341.6|108291.6|9
1726015820000|2024-09-11 00:50:20|108342.4|108292.4|108343.5|108293.5|108343.6|108293.6|108340.4|108290.4|12
1726015830000|2024-09-11 00:50:30|108340.5|108290.5|108340.9|108290.9|108340.9|108290.9|108340.5|108290.5|3
1726015840000|2024-09-11 00:50:40|108340.8|108290.8|108341.6|108291.6|108342.4|108292.4|108340.7|108290.7|14
1726015850000|2024-09-11 00:50:50|108341.4|108291.4|108341|108291|108341.4|108291.4|108340.4|108290.4|12
1726015860000|2024-09-11 00:51:00|108341.2|108291.2|108341.7|108291.7|108341.7|108291.7|108341.2|108291.2|3
1726015870000|2024-09-11 00:51:10|108341.8|108291.8|108341|108291|108345.3|108295.3|108341|108291|8
1726015880000|2024-09-11 00:51:20|108341.4|108291.4|108342.6|108292.6|108342.6|108292.6|108341.2|108291.2|6
1726015890000|2024-09-11 00:51:30|108342.7|108292.7|108343.5|108293.5|108343.5|108293.5|108342.6|108292.6|8
1726015900000|2024-09-11 00:51:40|108343.3|108293.3|108342.1|108292.1|108343.3|108293.3|108341.7|108291.7|9
1726015910000|2024-09-11 00:51:50|108342.2|108292.2|108343.5|108293.5|108343.8|108293.8|108341.7|108291.7|13
1726015920000|2024-09-11 00:52:00|108343.1|108293.1|108339.8|108289.8|108343.1|108293.1|108339.3|108289.3|16
1726015930000|2024-09-11 00:52:10|108340.1|108290.1|108340.2|108290.2|108340.6|108290.6|108340|108290|9
1726015940000|2024-09-11 00:52:20|108343.1|108293.1|108341.1|108291.1|108344.5|108294.5|108340.2|108290.2|12
1726015950000|2024-09-11 00:52:30|108341|108291|108343.1|108293.1|108344.7|108294.7|108340.9|108290.9|10
1726015960000|2024-09-11 00:52:40|108342.9|108292.9|108342.9|108292.9|108344|108294|108338.7|108288.7|16
1726015970000|2024-09-11 00:52:50|108342.7|108292.7|108339.3|108289.3|108342.7|108292.7|108339.3|108289.3|7
1726015980000|2024-09-11 00:53:00|108339.4|108289.4|108341.9|108291.9|108341.9|108291.9|108339.3|108289.3|11
1726015990000|2024-09-11 00:53:10|108342.5|108292.5|108343.6|108293.6|108343.6|108293.6|108342|108292|9
1726016000000|2024-09-11 00:53:20|108344.3|108294.3|108345.4|108295.4|108345.4|108295.4|108344.3|108294.3|5
1726016010000|2024-09-11 00:53:30|108345.3|108295.3|108345.8|108295.8|108345.8|108295.8|108344|108294|5
1726016020000|2024-09-11 00:53:40|108345.6|108295.6|108351|108301|108351.9|108301.9|108345.6|108295.6|16
1726016030000|2024-09-11 00:53:50|108351.1|108301.1|108357.9|108307.9|108357.9|108307.9|108350.7|108300.7|13
1726016040000|2024-09-11 00:54:00|108357.6|108307.6|108353.2|108303.2|108357.9|108307.9|108352.6|108302.6|17
1726016050000|2024-09-11 00:54:10|108353.1|108303.1|108353.3|108303.3|108353.3|108303.3|108349.8|108299.8|18
1726016060000|2024-09-11 00:54:20|108353.5|108303.5|108350.5|108300.5|108353.5|108303.5|108349.6|108299.6|17
1726016070000|2024-09-11 00:54:30|108350.4|108300.4|108345.7|108295.7|108353|108303|108344.4|108294.4|28
1726016080000|2024-09-11 00:54:40|108346.7|108296.7|108351.7|108301.7|108351.7|108301.7|108345.4|108295.4|24
1726016090000|2024-09-11 00:54:50|108351.4|108301.4|108347.8|108297.8|108351.4|108301.4|108346.8|108296.8|19
1726016100000|2024-09-11 00:55:00|108351|108301|108367.7|108317.7|108368.5|108318.5|108348.3|108298.3|38
1726016110000|2024-09-11 00:55:10|108367.6|108317.6|108367.5|108317.5|108368.4|108318.4|108365.5|108315.5|10
1726016120000|2024-09-11 00:55:20|108367.9|108317.9|108365.8|108315.8|108370.3|108320.3|108365.7|108315.7|12
1726016130000|2024-09-11 00:55:30|108365.4|108315.4|108367|108317|108367.8|108317.8|108365.4|108315.4|11
1726016140000|2024-09-11 00:55:40|108367.7|108317.7|108368|108318|108368.1|108318.1|108365.9|108315.9|7
1726016150000|2024-09-11 00:55:50|108367.9|108317.9|108368.6|108318.6|108368.6|108318.6|108367.9|108317.9|4
1726016160000|2024-09-11 00:56:00|108368.5|108318.5|108368.1|108318.1|108369.4|108319.4|108368.1|108318.1|8
1726016170000|2024-09-11 00:56:10|108367.6|108317.6|108367.8|108317.8|108368.2|108318.2|108366.4|108316.4|7
1726016180000|2024-09-11 00:56:20|108368.3|108318.3|108368.1|108318.1|108368.3|108318.3|108368.1|108318.1|2
1726016190000|2024-09-11 00:56:30|108368|108318|108367.7|108317.7|108368|108318|108367.7|108317.7|3
1726016200000|2024-09-11 00:56:40|108367.6|108317.6|108367.6|108317.6|108367.6|108317.6|108367.6|108317.6|1
1726016210000|2024-09-11 00:56:50|108367.8|108317.8|108367.7|108317.7|108367.8|108317.8|108367.6|108317.6|3
1726016220000|2024-09-11 00:57:00|108367.4|108317.4|108367.4|108317.4|108367.9|108317.9|108367.4|108317.4|3
1726016230000|2024-09-11 00:57:10|108368|108318|108368.2|108318.2|108368.9|108318.9|108368|108318|8
1726016240000|2024-09-11 00:57:20|108368|108318|108368|108318|108368|108318|108368|108318|1
1726016260000|2024-09-11 00:57:40|108367.8|108317.8|108367.8|108317.8|108367.8|108317.8|108367.8|108317.8|1
1726016270000|2024-09-11 00:57:50|108368|108318|108368|108318|108368|108318|108368|108318|1
1726016280000|2024-09-11 00:58:00|108367.8|108317.8|108401.6|108351.6|108401.6|108351.6|108367.7|108317.7|8
1726016290000|2024-09-11 00:58:10|108412.5|108362.5|108417.7|108367.7|108421.7|108371.7|108412.4|108362.4|62
1726016300000|2024-09-11 00:58:20|108418.2|108368.2|108410.5|108360.5|108418.2|108368.2|108410.1|108360.1|24
1726016310000|2024-09-11 00:58:30|108409.7|108359.7|108413.6|108363.6|108414|108364|108409.7|108359.7|32
1726016320000|2024-09-11 00:58:40|108412.6|108362.6|108414.5|108364.5|108414.8|108364.8|108412.6|108362.6|10
1726016330000|2024-09-11 00:58:50|108415.2|108365.2|108412.8|108362.8|108415.7|108365.7|108411.7|108361.7|33
1726016340000|2024-09-11 00:59:00|108413.9|108363.9|108416.6|108366.6|108417.2|108367.2|108412.3|108362.3|12
1726016350000|2024-09-11 00:59:10|108415.7|108365.7|108415.6|108365.6|108416.3|108366.3|108414.5|108364.5|8
1726016360000|2024-09-11 00:59:20|108415.5|108365.5|108415|108365|108418.7|108368.7|108414.6|108364.6|12
1726016370000|2024-09-11 00:59:30|108414.1|108364.1|108413.6|108363.6|108414.1|108364.1|108412.1|108362.1|13
1726016380000|2024-09-11 00:59:40|108413.7|108363.7|108413.5|108363.5|108414.8|108364.8|108413.5|108363.5|12
1726016390000|2024-09-11 00:59:50|108413.8|108363.8|108412.6|108362.6|108413.9|108363.9|108412.6|108362.6|8
1726016400000|2024-09-11 01:00:00|108413.6|108363.6|108416.2|108366.2|108419.4|108369.4|108413.2|108363.2|25
1726016410000|2024-09-11 01:00:10|108416.3|108366.3|108419.4|108369.4|108419.6|108369.6|108416.2|108366.2|11
1726016420000|2024-09-11 01:00:20|108419.3|108369.3|108418|108368|108419.8|108369.8|108417.8|108367.8|20
1726016430000|2024-09-11 01:00:30|108417.9|108367.9|108439.1|108389.1|108485.2|108397.6|108417.5|108356|45
1726016440000|2024-09-11 01:00:40|108440.7|108390.7|108439.9|108389.9|108441.9|108391.9|108439.5|108389.5|40
1726016450000|2024-09-11 01:00:50|108439.6|108389.6|108443.2|108393.2|108445.3|108395.3|108438.8|108388.8|52
1726016460000|2024-09-11 01:01:00|108443.8|108393.8|108439.9|108389.9|108446.1|108396.1|108438.5|108388.5|34
1726016470000|2024-09-11 01:01:10|108440.5|108390.5|108439.7|108389.7|108441.9|108391.9|108439.2|108389.2|26
1726016480000|2024-09-11 01:01:20|108439.1|108389.1|108435.6|108385.6|108439.6|108389.6|108435.6|108385.6|22
1726016490000|2024-09-11 01:01:30|108435.4|108385.4|108437.8|108387.8|108437.8|108387.8|108435|108385|15
1726016500000|2024-09-11 01:01:40|108437.6|108387.6|108437.9|108387.9|108438.4|108388.4|108437.4|108387.4|17
1726016510000|2024-09-11 01:01:50|108438.1|108388.1|108437.5|108387.5|108438.4|108388.4|108437.3|108387.3|12
1726016520000|2024-09-11 01:02:00|108437.3|108387.3|108438|108388|108438.6|108388.6|108437.3|108387.3|14
1726016530000|2024-09-11 01:02:10|108437.8|108387.8|108437.4|108387.4|108437.8|108387.8|108437.4|108387.4|10
1726016540000|2024-09-11 01:02:20|108437.3|108387.3|108437.1|108387.1|108437.5|108387.5|108437.1|108387.1|9
1726016550000|2024-09-11 01:02:30|108437.8|108387.8|108436.8|108386.8|108438.3|108388.3|108436.5|108386.5|12
1726016560000|2024-09-11 01:02:40|108436.7|108386.7|108440.6|108390.6|108440.8|108390.8|108434.9|108384.9|18
1726016570000|2024-09-11 01:02:50|108439.7|108389.7|108443.9|108393.9|108444.6|108394.6|108437.8|108387.8|21
1726016580000|2024-09-11 01:03:00|108443.3|108393.3|108443.7|108393.7|108444.1|108394.1|108443.3|108393.3|13
1726016590000|2024-09-11 01:03:10|108443.8|108393.8|108443.8|108393.8|108444.2|108394.2|108443.1|108393.1|15
1726016600000|2024-09-11 01:03:20|108443.9|108393.9|108443.3|108393.3|108443.9|108393.9|108443.3|108393.3|8
1726016610000|2024-09-11 01:03:30|108440.2|108390.2|108439.9|108389.9|108445.4|108395.4|108439.9|108389.9|7
1726016620000|2024-09-11 01:03:40|108442.4|108392.4|108439.7|108389.7|108442.6|108392.6|108439.5|108389.5|16
1726016630000|2024-09-11 01:03:50|108439.4|108389.4|108441.1|108391.1|108443.4|108393.4|108438.9|108388.9|26
1726016640000|2024-09-11 01:04:00|108440.5|108390.5|108441.1|108391.1|108441.2|108391.2|108440.2|108390.2|17
1726016650000|2024-09-11 01:04:10|108441.4|108391.4|108445.4|108395.4|108445.4|108395.4|108441.3|108391.3|15
1726016660000|2024-09-11 01:04:20|108445.7|108395.7|108443.5|108393.5|108447.1|108397.1|108443.5|108393.5|16
1726016670000|2024-09-11 01:04:30|108443.8|108393.8|108442.8|108392.8|108443.8|108393.8|108442.8|108392.8|10
1726016680000|2024-09-11 01:04:40|108443|108393|108445.3|108395.3|108447.7|108397.7|108443|108393|12
1726016690000|2024-09-11 01:04:50|108445|108395|108445|108395|108447.2|108397.2|108444.6|108394.6|11
1726016700000|2024-09-11 01:05:00|108444.3|108394.3|108444.9|108394.9|108445.3|108395.3|108443.7|108393.7|7
1726016710000|2024-09-11 01:05:10|108444.7|108394.7|108445.1|108395.1|108445.4|108395.4|108443.5|108393.5|12
1726016720000|2024-09-11 01:05:20|108445.3|108395.3|108446.6|108396.6|108446.6|108396.6|108444|108394|10
1726016730000|2024-09-11 01:05:30|108445.9|108395.9|108446.7|108396.7|108446.7|108396.7|108445.3|108395.3|13
1726016740000|2024-09-11 01:05:40|108447.2|108397.2|108446.2|108396.2|108447.2|108397.2|108445.9|108395.9|9
1726016750000|2024-09-11 01:05:50|108446.1|108396.1|108448.3|108398.3|108448.4|108398.4|108446|108396|15
1726016760000|2024-09-11 01:06:00|108448.2|108398.2|108448.3|108398.3|108448.3|108398.3|108448.1|108398.1|4
1726016770000|2024-09-11 01:06:10|108447.4|108397.4|108446.6|108396.6|108447.4|108397.4|108446.6|108396.6|6
1726016780000|2024-09-11 01:06:20|108446.5|108396.5|108446.4|108396.4|108447|108397|108446.4|108396.4|7
1726016790000|2024-09-11 01:06:30|108445.8|108395.8|108445.8|108395.8|108449.2|108399.2|108445.4|108395.4|21
1726016800000|2024-09-11 01:06:40|108445.9|108395.9|108446.9|108396.9|108447.3|108397.3|108445.3|108395.3|21
1726016810000|2024-09-11 01:06:50|108447.3|108397.3|108446.8|108396.8|108447.3|108397.3|108445.9|108395.9|12
1726016820000|2024-09-11 01:07:00|108446.7|108396.7|108443.9|108393.9|108446.7|108396.7|108440.9|108390.9|29
1726016830000|2024-09-11 01:07:10|108444.2|108394.2|108444|108394|108445.7|108395.7|108443.6|108393.6|15
1726016840000|2024-09-11 01:07:20|108445.1|108395.1|108445|108395|108445.2|108395.2|108444.1|108394.1|11
1726016850000|2024-09-11 01:07:30|108445.3|108395.3|108446.4|108396.4|108448.9|108398.9|108445.2|108395.2|11
1726016860000|2024-09-11 01:07:40|108446.7|108396.7|108447.2|108397.2|108447.9|108397.9|108446.7|108396.7|6
1726016870000|2024-09-11 01:07:50|108447.7|108397.7|108443.8|108393.8|108447.9|108397.9|108443.8|108393.8|7
1726016880000|2024-09-11 01:08:00|108443.6|108393.6|108447.9|108397.9|108450.3|108400.3|108443.6|108393.6|15
1726016890000|2024-09-11 01:08:10|108448.2|108398.2|108448.9|108398.9|108450.9|108400.9|108448.2|108398.2|19
1726016900000|2024-09-11 01:08:20|108451.2|108401.2|108449.7|108399.7|108451.5|108401.5|108448.6|108398.6|24
1726016910000|2024-09-11 01:08:30|108449.1|108399.1|108450.6|108400.6|108451.1|108401.1|108449.1|108399.1|14
1726016920000|2024-09-11 01:08:40|108450.7|108400.7|108451.6|108401.6|108452.8|108402.8|108450|108400|10
1726016930000|2024-09-11 01:08:50|108451.3|108401.3|108449.3|108399.3|108451.3|108401.3|108448.6|108398.6|17
1726016940000|2024-09-11 01:09:00|108449.7|108399.7|108449.6|108399.6|108450.4|108400.4|108449.6|108399.6|6
1726016950000|2024-09-11 01:09:10|108449.7|108399.7|108450.8|108400.8|108450.8|108400.8|108449.7|108399.7|7
1726016960000|2024-09-11 01:09:20|108450.9|108400.9|108453|108403|108453.1|108403.1|108450|108400|10
1726016970000|2024-09-11 01:09:30|108451.1|108401.1|108453.7|108403.7|108453.7|108403.7|108451.1|108401.1|11
1726016980000|2024-09-11 01:09:40|108451.9|108401.9|108450.3|108400.3|108453.8|108403.8|108450|108400|19
1726016990000|2024-09-11 01:09:50|108450.8|108400.8|108450.6|108400.6|108451|108401|108450.5|108400.5|16
1726017000000|2024-09-11 01:10:00|108450.8|108400.8|108453.8|108403.8|108454.5|108404.5|108450.5|108400.5|16
1726017010000|2024-09-11 01:10:10|108453.1|108403.1|108450.3|108400.3|108454.2|108404.2|108450.3|108400.3|9
1726017020000|2024-09-11 01:10:20|108453.1|108403.1|108445.8|108395.8|108453.1|108403.1|108445.8|108395.8|11
1726017030000|2024-09-11 01:10:30|108445.2|108395.2|108451.8|108401.8|108455|108405|108445.2|108395.2|12
1726017040000|2024-09-11 01:10:40|108449.9|108399.9|108451|108401|108451|108401|108449.9|108399.9|4
1726017050000|2024-09-11 01:10:50|108450.3|108400.3|108450.4|108400.4|108450.5|108400.5|108450.2|108400.2|5
1726017060000|2024-09-11 01:11:00|108450.7|108400.7|108450.7|108400.7|108450.9|108400.9|108450.7|108400.7|3
1726017070000|2024-09-11 01:11:10|108448.8|108398.8|108447.4|108397.4|108450.7|108400.7|108447.3|108397.3|12
1726017080000|2024-09-11 01:11:20|108447.5|108397.5|108447.6|108397.6|108447.7|108397.7|108447.5|108397.5|3
1726017090000|2024-09-11 01:11:30|108447.9|108397.9|108447.9|108397.9|108447.9|108397.9|108447.8|108397.8|5
1726017100000|2024-09-11 01:11:40|108447.8|108397.8|108446.3|108396.3|108447.8|108397.8|108446.3|108396.3|7
1726017110000|2024-09-11 01:11:50|108447.1|108397.1|108447.8|108397.8|108447.8|108397.8|108447.1|108397.1|6
1726017120000|2024-09-11 01:12:00|108447.7|108397.7|108448|108398|108448|108398|108447.3|108397.3|4
1726017130000|2024-09-11 01:12:10|108447.9|108397.9|108447.3|108397.3|108447.9|108397.9|108447.1|108397.1|8
1726017140000|2024-09-11 01:12:20|108447.2|108397.2|108446.7|108396.7|108447.2|108397.2|108446.7|108396.7|5
1726017150000|2024-09-11 01:12:30|108446.8|108396.8|108449.6|108399.6|108449.6|108399.6|108446.5|108396.5|9
1726017160000|2024-09-11 01:12:40|108450|108400|108445.8|108395.8|108452.4|108402.4|108445.8|108395.8|10
1726017170000|2024-09-11 01:12:50|108446.1|108396.1|108448.4|108398.4|108451.3|108401.3|108446|108396|13
1726017180000|2024-09-11 01:13:00|108448.7|108398.7|108448.2|108398.2|108448.7|108398.7|108447.6|108397.6|7
1726017190000|2024-09-11 01:13:10|108448.4|108398.4|108443.7|108393.7|108448.4|108398.4|108443.7|108393.7|11
1726017200000|2024-09-11 01:13:20|108445.9|108395.9|108444.6|108394.6|108445.9|108395.9|108440.3|108390.3|18
1726017210000|2024-09-11 01:13:30|108444.3|108394.3|108448.1|108398.1|108448.1|108398.1|108443.7|108393.7|10
1726017220000|2024-09-11 01:13:40|108449.3|108399.3|108448.6|108398.6|108452|108402|108448.6|108398.6|8
1726017230000|2024-09-11 01:13:50|108449.2|108399.2|108445.3|108395.3|108451.6|108401.6|108445.3|108395.3|23
1726017240000|2024-09-11 01:14:00|108445.4|108395.4|108449.1|108399.1|108450.2|108400.2|108444.7|108394.7|20
1726017250000|2024-09-11 01:14:10|108445.8|108395.8|108448.9|108398.9|108452.2|108402.2|108445.8|108395.8|12
1726017260000|2024-09-11 01:14:20|108449|108399|108443.9|108393.9|108451.9|108401.9|108443.9|108393.9|13
1726017270000|2024-09-11 01:14:30|108444.1|108394.1|108445.9|108395.9|108447.3|108397.3|108444.1|108394.1|23
1726017280000|2024-09-11 01:14:40|108446|108396|108446.5|108396.5|108447|108397|108446|108396|11
1726017290000|2024-09-11 01:14:50|108446.7|108396.7|108446.8|108396.8|108446.9|108396.9|108446.6|108396.6|6
1726017300000|2024-09-11 01:15:00|108446.6|108396.6|108446.3|108396.3|108447|108397|108444.1|108394.1|11
1726017310000|2024-09-11 01:15:10|108446.7|108396.7|108447.5|108397.5|108448|108398|108446.2|108396.2|14
1726017320000|2024-09-11 01:15:20|108446.9|108396.9|108442.3|108392.3|108446.9|108396.9|108440.2|108390.2|27
1726017330000|2024-09-11 01:15:30|108442.8|108392.8|108441|108391|108442.8|108392.8|108439.5|108389.5|16
1726017340000|2024-09-11 01:15:40|108440.6|108390.6|108443.7|108393.7|108444|108394|108440.5|108390.5|22
1726017350000|2024-09-11 01:15:50|108443.9|108393.9|108439.6|108389.6|108443.9|108393.9|108439.6|108389.6|11
1726017360000|2024-09-11 01:16:00|108439.4|108389.4|108444.5|108394.5|108445|108395|108439.3|108389.3|19
1726017370000|2024-09-11 01:16:10|108444|108394|108444.6|108394.6|108444.8|108394.8|108443.8|108393.8|12
1726017380000|2024-09-11 01:16:20|108441.7|108391.7|108441.1|108391.1|108445|108395|108441.1|108391.1|11
1726017390000|2024-09-11 01:16:30|108441|108391|108440.5|108390.5|108443.5|108393.5|108440.3|108390.3|8
1726017400000|2024-09-11 01:16:40|108440.6|108390.6|108444.4|108394.4|108446.4|108396.4|108439.8|108389.8|19
1726017410000|2024-09-11 01:16:50|108443.6|108393.6|108444.8|108394.8|108445.7|108395.7|108443.6|108393.6|14
1726017420000|2024-09-11 01:17:00|108444.6|108394.6|108442.7|108392.7|108445.9|108395.9|108442.7|108392.7|18
1726017430000|2024-09-11 01:17:10|108442.9|108392.9|108446.2|108396.2|108446.2|108396.2|108440.4|108390.4|15
1726017440000|2024-09-11 01:17:20|108446.3|108396.3|108449.7|108399.7|108449.7|108399.7|108445.3|108395.3|11
1726017450000|2024-09-11 01:17:30|108449.4|108399.4|108444.7|108394.7|108449.4|108399.4|108444.7|108394.7|5
1726017460000|2024-09-11 01:17:40|108444.6|108394.6|108446.4|108396.4|108447.9|108397.9|108440.9|108390.9|12
1726017470000|2024-09-11 01:17:50|108446.7|108396.7|108444.1|108394.1|108446.9|108396.9|108444.1|108394.1|4
1726017480000|2024-09-11 01:18:00|108444.7|108394.7|108447.3|108397.3|108451.3|108401.3|108444.7|108394.7|21
1726017490000|2024-09-11 01:18:10|108447.6|108397.6|108447.3|108397.3|108447.8|108397.8|108446.3|108396.3|16
1726017500000|2024-09-11 01:18:20|108447.2|108397.2|108446.3|108396.3|108448.1|108398.1|108443.9|108393.9|25
1726017510000|2024-09-11 01:18:30|108446.2|108396.2|108447.9|108397.9|108447.9|108397.9|108445.6|108395.6|17
1726017520000|2024-09-11 01:18:40|108448.2|108398.2|108447.4|108397.4|108448.7|108398.7|108447.4|108397.4|7
1726017540000|2024-09-11 01:19:00|108447.8|108397.8|108447.2|108397.2|108449.8|108399.8|108446.9|108396.9|8
1726017550000|2024-09-11 01:19:10|108447.8|108397.8|108446.8|108396.8|108447.8|108397.8|108446.8|108396.8|3
1726017560000|2024-09-11 01:19:20|108447|108397|108447.1|108397.1|108447.1|108397.1|108447|108397|2
1726017570000|2024-09-11 01:19:30|108448.4|108398.4|108423|108373|108448.4|108398.4|108423|108373|8
1726017580000|2024-09-11 01:19:40|108420.8|108370.8|108398.3|108348.3|108422.9|108372.9|108398.3|108348.3|36
1726017590000|2024-09-11 01:19:50|108397.2|108347.2|108397.5|108347.5|108400.7|108350.7|108394.7|108344.7|17
1726017600000|2024-09-11 01:20:00|108397.4|108347.4|108444.1|108394.1|108445.7|108395.7|108397.2|108347.2|46
1726017610000|2024-09-11 01:20:10|108439.7|108389.7|108430.9|108380.9|108451|108401|108428.3|108378.3|61
1726017620000|2024-09-11 01:20:20|108432|108382|108445.2|108395.2|108447.5|108397.5|108432|108382|59
1726017630000|2024-09-11 01:20:30|108444.4|108394.4|108445.6|108395.6|108449.1|108399.1|108444.1|108394.1|39
1726017640000|2024-09-11 01:20:40|108448.7|108398.7|108448.9|108398.9|108448.9|108398.9|108444.5|108394.5|12
1726017650000|2024-09-11 01:20:50|108450|108400|108451.7|108401.7|108451.7|108401.7|108443|108393|29
1726017660000|2024-09-11 01:21:00|108452|108402|108445.4|108395.4|108452.9|108402.9|108443.7|108393.7|22
1726017670000|2024-09-11 01:21:10|108445.3|108395.3|108452.1|108402.1|108452.2|108402.2|108445.3|108395.3|13
1726017680000|2024-09-11 01:21:20|108452.8|108402.8|108454.3|108404.3|108454.3|108404.3|108452.8|108402.8|5
1726017690000|2024-09-11 01:21:30|108454.1|108404.1|108449.1|108399.1|108454.1|108404.1|108448.6|108398.6|11
1726017700000|2024-09-11 01:21:40|108448.9|108398.9|108441|108391|108451.1|108401.1|108437.6|108387.6|20
1726017710000|2024-09-11 01:21:50|108441.2|108391.2|108441.6|108391.6|108443.8|108393.8|108441|108391|17
1726017720000|2024-09-11 01:22:00|108441.1|108391.1|108436.3|108386.3|108441.7|108391.7|108436.3|108386.3|21
1726017730000|2024-09-11 01:22:10|108434.4|108384.4|108431.1|108381.1|108437.9|108387.9|108431|108381|26
1726017740000|2024-09-11 01:22:20|108431.4|108381.4|108423.8|108373.8|108431.4|108381.4|108423.4|108373.4|21
1726017750000|2024-09-11 01:22:30|108424.3|108374.3|108421.4|108371.4|108424.4|108374.4|108421|108371|14
1726017760000|2024-09-11 01:22:40|108421.2|108371.2|108419.4|108369.4|108424.2|108374.2|108419.4|108369.4|27
1726017770000|2024-09-11 01:22:50|108419|108369|108417.5|108367.5|108420.4|108370.4|108416.4|108366.4|17
1726017780000|2024-09-11 01:23:00|108418.1|108368.1|108415.5|108365.5|108418.1|108368.1|108415.1|108365.1|18
1726017790000|2024-09-11 01:23:10|108415.8|108365.8|108410.2|108360.2|108416.3|108366.3|108406.8|108356.8|31
1726017800000|2024-09-11 01:23:20|108410.3|108360.3|108409.1|108359.1|108410.3|108360.3|108407.5|108357.5|9
1726017810000|2024-09-11 01:23:30|108408.3|108358.3|108406.4|108356.4|108408.4|108358.4|108406.3|108356.3|15
1726017820000|2024-09-11 01:23:40|108406.8|108356.8|108400.3|108350.3|108408.2|108358.2|108400.3|108350.3|14
1726017830000|2024-09-11 01:23:50|108400.6|108350.6|108400.8|108350.8|108401.8|108351.8|108398.6|108348.6|23
1726017840000|2024-09-11 01:24:00|108400.4|108350.4|108400.9|108350.9|108401|108351|108399.2|108349.2|6
1726017850000|2024-09-11 01:24:10|108400.2|108350.2|108400.4|108350.4|108400.4|108350.4|108400.2|108350.2|3
1726017860000|2024-09-11 01:24:20|108400.3|108350.3|108400.2|108350.2|108400.9|108350.9|108400.2|108350.2|4
1726017870000|2024-09-11 01:24:30|108400.3|108350.3|108396.6|108346.6|108400.9|108350.9|108395.9|108345.9|19
1726017880000|2024-09-11 01:24:40|108397.4|108347.4|108398.6|108348.6|108399.1|108349.1|108394.9|108344.9|26
1726017890000|2024-09-11 01:24:50|108398.8|108348.8|108397.9|108347.9|108399.1|108349.1|108397.3|108347.3|13
1726017900000|2024-09-11 01:25:00|108398|108348|108397.8|108347.8|108398.6|108348.6|108396.3|108346.3|26
1726017910000|2024-09-11 01:25:10|108397.4|108347.4|108397.1|108347.1|108398.6|108348.6|108396.4|108346.4|13
1726017920000|2024-09-11 01:25:20|108398.9|108348.9|108398.2|108348.2|108398.9|108348.9|108396.2|108346.2|16
1726017930000|2024-09-11 01:25:30|108397.8|108347.8|108397.4|108347.4|108399.4|108349.4|108395.9|108345.9|19
1726017940000|2024-09-11 01:25:40|108396.8|108346.8|108397.4|108347.4|108397.4|108347.4|108394.9|108344.9|11
1726017950000|2024-09-11 01:25:50|108397.6|108347.6|108398.2|108348.2|108399.5|108349.5|108397.6|108347.6|14
1726017960000|2024-09-11 01:26:00|108397.8|108347.8|108390.5|108340.5|108397.8|108347.8|108389.4|108339.4|24
1726017970000|2024-09-11 01:26:10|108390.6|108340.6|108388.9|108338.9|108391.3|108341.3|108388.9|108338.9|30
1726017980000|2024-09-11 01:26:20|108388.7|108338.7|108383.8|108333.8|108390|108340|108381.6|108331.6|22
1726017990000|2024-09-11 01:26:30|108384.1|108334.1|108385.2|108335.2|108407.9|108357.9|108377.4|108327.4|38
1726018000000|2024-09-11 01:26:40|108385.4|108335.4|108360.6|108310.6|108385.9|108335.9|108360.2|108310.2|31
1726018010000|2024-09-11 01:26:50|108360.3|108310.3|108357.1|108307.1|108364.9|108314.9|108357.1|108307.1|22
1726018020000|2024-09-11 01:27:00|108357.5|108307.5|108361.1|108311.1|108363.3|108313.3|108357.5|108307.5|24
1726018030000|2024-09-11 01:27:10|108360.6|108310.6|108363.7|108313.7|108364.4|108314.4|108359.4|108309.4|19
1726018040000|2024-09-11 01:27:20|108363.8|108313.8|108365.2|108315.2|108365.8|108315.8|108360.7|108310.7|22
1726018050000|2024-09-11 01:27:30|108367.1|108317.1|108364.2|108314.2|108367.5|108317.5|108364.2|108314.2|13
1726018060000|2024-09-11 01:27:40|108362.8|108312.8|108359.4|108309.4|108362.8|108312.8|108359.3|108309.3|9
1726018070000|2024-09-11 01:27:50|108360.4|108310.4|108359.5|108309.5|108360.4|108310.4|108359.1|108309.1|8
1726018080000|2024-09-11 01:28:00|108359.8|108309.8|108359.6|108309.6|108361.9|108311.9|108357.6|108307.6|18
1726018090000|2024-09-11 01:28:10|108359.7|108309.7|108357.2|108307.2|108360.9|108310.9|108357.1|108307.1|17
1726018100000|2024-09-11 01:28:20|108357|108307|108353.1|108303.1|108359.7|108309.7|108353.1|108303.1|23
1726018110000|2024-09-11 01:28:30|108352.8|108302.8|108345.5|108295.5|108356.4|108306.4|108345.5|108295.5|20
1726018120000|2024-09-11 01:28:40|108344.1|108294.1|108346.6|108296.6|108352|108302|108344|108294|30
1726018130000|2024-09-11 01:28:50|108346.4|108296.4|108344.6|108294.6|108349|108299|108343.7|108293.7|20
1726018140000|2024-09-11 01:29:00|108343.3|108293.3|108345.7|108295.7|108346.6|108296.6|108341.9|108291.9|24
1726018150000|2024-09-11 01:29:10|108346|108296|108332.9|108282.9|108346|108296|108332|108282|25
1726018160000|2024-09-11 01:29:20|108330.4|108280.4|108329.1|108279.1|108334.1|108284.1|108327.9|108277.9|37
1726018170000|2024-09-11 01:29:30|108327.6|108277.6|108330.1|108280.1|108332|108282|108325.5|108275.5|16
1726018180000|2024-09-11 01:29:40|108330.5|108280.5|108326.5|108276.5|108333.1|108283.1|108325.3|108275.3|30
1726018190000|2024-09-11 01:29:50|108329.7|108279.7|108329.8|108279.8|108331.6|108281.6|108328.3|108278.3|23
1726018200000|2024-09-11 01:30:00|108328.1|108278.1|108320.9|108270.9|108329.6|108279.6|108320.9|108270.9|21
1726018210000|2024-09-11 01:30:10|108321|108271|108312.9|108262.9|108321.4|108271.4|108312.9|108262.9|27
1726018220000|2024-09-11 01:30:20|108313.4|108263.4|108314.3|108264.3|108321.3|108271.3|108313.4|108263.4|43
1726018230000|2024-09-11 01:30:30|108314.6|108264.6|108312|108262|108315.3|108265.3|108308.4|108258.4|23
1726018240000|2024-09-11 01:30:40|108311.9|108261.9|108309|108259|108315.1|108265.1|108308.5|108258.5|14
1726018250000|2024-09-11 01:30:50|108309.6|108259.6|108309.1|108259.1|108310|108260|108308.9|108258.9|8
1726018260000|2024-09-11 01:31:00|108308.6|108258.6|108310.8|108260.8|108310.8|108260.8|108308.5|108258.5|8
1726018270000|2024-09-11 01:31:10|108310.3|108260.3|108307|108257|108310.3|108260.3|108306.8|108256.8|13
1726018280000|2024-09-11 01:31:20|108307.8|108257.8|108306.9|108256.9|108309.2|108259.2|108306.5|108256.5|13
1726018290000|2024-09-11 01:31:30|108304.8|108254.8|108304|108254|108305|108255|108303.6|108253.6|12
1726018300000|2024-09-11 01:31:40|108302.4|108252.4|108286.4|108236.4|108303.3|108253.3|108285.6|108235.6|45
1726018310000|2024-09-11 01:31:50|108285.9|108235.9|108286.4|108236.4|108288.2|108238.2|108276.2|108226.2|52
1726018320000|2024-09-11 01:32:00|108286.3|108236.3|108249.1|108199.1|108286.3|108236.3|108247.8|108197.8|48
1726018330000|2024-09-11 01:32:10|108248.8|108198.8|108246|108196|108253|108203|108243.9|108193.9|28
1726018340000|2024-09-11 01:32:20|108285|108154.7|108265.8|108215.8|108330|108233.7|108240.8|108154.7|68
1726018350000|2024-09-11 01:32:30|108266.7|108216.7|108275.1|108225.1|108307.6|108231.1|108266.5|108182.5|68
1726018360000|2024-09-11 01:32:40|108274.4|108224.4|108276.7|108226.7|108284.3|108234.3|108273.3|108223.3|40
1726018370000|2024-09-11 01:32:50|108276.8|108226.8|108287.9|108237.9|108287.9|108237.9|108276.6|108226.6|57
1726018380000|2024-09-11 01:33:00|108287.8|108237.8|108280.5|108230.5|108287.8|108237.8|108277.1|108227.1|36
1726018390000|2024-09-11 01:33:10|108279.8|108229.8|108286.7|108236.7|108289.9|108239.9|108279.8|108229.8|35
1726018400000|2024-09-11 01:33:20|108286.8|108236.8|108305.6|108255.6|108305.6|108255.6|108286.8|108236.8|42
1726018410000|2024-09-11 01:33:30|108306|108256|108317.8|108267.8|108328.2|108278.2|108301.9|108251.9|50
1726018420000|2024-09-11 01:33:40|108316.6|108266.6|108301.9|108251.9|108316.6|108266.6|108301.4|108251.4|40
1726018430000|2024-09-11 01:33:50|108301.4|108251.4|108302.7|108252.7|108309.1|108259.1|108301.2|108251.2|26
1726018440000|2024-09-11 01:34:00|108303.1|108253.1|108321.4|108271.4|108322.2|108272.2|108303.1|108253.1|37
1726018450000|2024-09-11 01:34:10|108321.9|108271.9|108306.5|108256.5|108328.5|108278.5|108306.5|108256.5|46
1726018460000|2024-09-11 01:34:20|108306.7|108256.7|108306.8|108256.8|108307.4|108257.4|108302.6|108252.6|35
1726018470000|2024-09-11 01:34:30|108306.3|108256.3|108304.3|108254.3|108307.4|108257.4|108304.2|108254.2|19
1726018480000|2024-09-11 01:34:40|108304.8|108254.8|108305.5|108255.5|108306.9|108256.9|108304.2|108254.2|25
1726018490000|2024-09-11 01:34:50|108305.8|108255.8|108304|108254|108307.9|108257.9|108304|108254|21
1726018500000|2024-09-11 01:35:00|108304.2|108254.2|108299.8|108249.8|108304.2|108254.2|108298.2|108248.2|34
1726018510000|2024-09-11 01:35:10|108299.3|108249.3|108307.6|108257.6|108308.9|108258.9|108299.2|108249.2|26
1726018520000|2024-09-11 01:35:20|108308.5|108258.5|108329.8|108279.8|108331.9|108281.9|108307.6|108257.6|32
1726018530000|2024-09-11 01:35:30|108329.5|108279.5|108331.7|108281.7|108332.1|108282.1|108327.5|108277.5|30
1726018540000|2024-09-11 01:35:40|108331.6|108281.6|108330.5|108280.5|108332.4|108282.4|108326.3|108276.3|31
1726018550000|2024-09-11 01:35:50|108329.8|108279.8|108327.7|108277.7|108329.8|108279.8|108327.4|108277.4|27
1726018560000|2024-09-11 01:36:00|108328.3|108278.3|108321.5|108271.5|108329.9|108279.9|108318.9|108268.9|32
1726018570000|2024-09-11 01:36:10|108322.4|108272.4|108329.1|108279.1|108329.6|108279.6|108322.4|108272.4|40
1726018580000|2024-09-11 01:36:20|108329.5|108279.5|108321.7|108271.7|108331.3|108281.3|108319.3|108269.3|39
1726018590000|2024-09-11 01:36:30|108320.8|108270.8|108316.5|108266.5|108322.4|108272.4|108314.3|108264.3|54
1726018600000|2024-09-11 01:36:40|108316|108266|108312.6|108262.6|108316|108266|108307.5|108257.5|46
1726018610000|2024-09-11 01:36:50|108313.2|108263.2|108326.5|108276.5|108328.3|108278.3|108313.2|108263.2|52
1726018620000|2024-09-11 01:37:00|108325|108275|108324|108274|108333|108283|108323|108273|48
1726018630000|2024-09-11 01:37:10|108323.6|108273.6|108326.8|108276.8|108327.9|108277.9|108321.4|108271.4|28
1726018640000|2024-09-11 01:37:20|108326.7|108276.7|108329.5|108279.5|108330.3|108280.3|108325.3|108275.3|18
1726018650000|2024-09-11 01:37:30|108329|108279|108322.9|108272.9|108330.1|108280.1|108321.4|108271.4|33
1726018660000|2024-09-11 01:37:40|108321.9|108271.9|108314|108264|108323.5|108273.5|108307.5|108257.5|47
1726018670000|2024-09-11 01:37:50|108313|108263|108318.7|108268.7|108318.7|108268.7|108312.4|108262.4|26
1726018680000|2024-09-11 01:38:00|108319.1|108269.1|108316.1|108266.1|108319.4|108269.4|108312.8|108262.8|31
1726018690000|2024-09-11 01:38:10|108315.3|108265.3|108317.7|108267.7|108322.4|108272.4|108314.6|108264.6|25
1726018700000|2024-09-11 01:38:20|108317.4|108267.4|108315.6|108265.6|108320.3|108270.3|108313.5|108263.5|34
1726018710000|2024-09-11 01:38:30|108315|108265|108314.4|108264.4|108321.4|108271.4|108314.4|108264.4|29
1726018720000|2024-09-11 01:38:40|108314.5|108264.5|108318.2|108268.2|108318.5|108268.5|108310.7|108260.7|28
1726018730000|2024-09-11 01:38:50|108318.1|108268.1|108312.8|108262.8|108318.5|108268.5|108309.5|108259.5|35
1726018740000|2024-09-11 01:39:00|108313.6|108263.6|108312.8|108262.8|108318.5|108268.5|108310.8|108260.8|27
1726018750000|2024-09-11 01:39:10|108311.2|108261.2|108304.5|108254.5|108316.4|108266.4|108304.5|108254.5|36
1726018760000|2024-09-11 01:39:20|108303.3|108253.3|108314.9|108264.9|108315.7|108265.7|108303.3|108253.3|33
1726018770000|2024-09-11 01:39:30|108314.2|108264.2|108303|108253|108314.2|108264.2|108300.9|108250.9|27
1726018780000|2024-09-11 01:39:40|108302|108252|108301.5|108251.5|108303.2|108253.2|108298.2|108248.2|24
1726018790000|2024-09-11 01:39:50|108301.6|108251.6|108300.7|108250.7|108305.7|108255.7|108297.2|108247.2|34
1726018800000|2024-09-11 01:40:00|108299.9|108249.9|108295.4|108245.4|108299.9|108249.9|108295.3|108245.3|15
1726018810000|2024-09-11 01:40:10|108295.7|108245.7|108294.5|108244.5|108296.1|108246.1|108291.4|108241.4|39
1726018820000|2024-09-11 01:40:20|108293.8|108243.8|108296.8|108246.8|108299.4|108249.4|108291.1|108241.1|32
1726018830000|2024-09-11 01:40:30|108298.4|108248.4|108309.2|108259.2|108310.7|108260.7|108297.8|108247.8|29
1726018840000|2024-09-11 01:40:40|108308.3|108258.3|108310|108260|108311.6|108261.6|108308.3|108258.3|29
1726018850000|2024-09-11 01:40:50|108309.4|108259.4|108296.1|108246.1|108309.5|108259.5|108295.6|108245.6|24
1726018860000|2024-09-11 01:41:00|108295.6|108245.6|108299.2|108249.2|108299.5|108249.5|108293.7|108243.7|17
1726018870000|2024-09-11 01:41:10|108298.5|108248.5|108289.7|108239.7|108301.2|108251.2|108289.7|108239.7|30
1726018880000|2024-09-11 01:41:20|108291.6|108241.6|108288.8|108238.8|108291.6|108241.6|108288.3|108238.3|30
1726018890000|2024-09-11 01:41:30|108286.5|108236.5|108316.7|108266.7|108322.8|108272.8|108281.1|108231.1|52
1726018900000|2024-09-11 01:41:40|108318.2|108268.2|108315|108265|108318.2|108268.2|108310.4|108260.4|34
1726018910000|2024-09-11 01:41:50|108314.6|108264.6|108291.8|108241.8|108318.4|108268.4|108291.8|108241.8|40
1726018920000|2024-09-11 01:42:00|108291.3|108241.3|108283.5|108233.5|108291.3|108241.3|108275.7|108225.7|42
1726018930000|2024-09-11 01:42:10|108287.6|108237.6|108291.7|108241.7|108291.7|108241.7|108278.9|108228.9|34
1726018940000|2024-09-11 01:42:20|108293.3|108243.3|108315.9|108265.9|108315.9|108265.9|108291.8|108241.8|35
1726018950000|2024-09-11 01:42:30|108316.5|108266.5|108308.1|108258.1|108318.6|108268.6|108307.3|108257.3|25
1726018960000|2024-09-11 01:42:40|108307.8|108257.8|108301.7|108251.7|108307.8|108257.8|108290.5|108240.5|52
1726018970000|2024-09-11 01:42:50|108301.2|108251.2|108295.5|108245.5|108306.8|108256.8|108294.8|108244.8|58
1726018980000|2024-09-11 01:43:00|108295.2|108245.2|108299.2|108249.2|108299.5|108249.5|108289.6|108239.6|59
1726018990000|2024-09-11 01:43:10|108297.9|108247.9|108283.6|108233.6|108301.8|108251.8|108282.9|108232.9|57
1726019000000|2024-09-11 01:43:20|108284.9|108234.9|108284.2|108234.2|108286.4|108236.4|108279.4|108229.4|29
1726019010000|2024-09-11 01:43:30|108284.5|108234.5|108283.7|108233.7|108290.2|108240.2|108280.5|108230.5|41
1726019020000|2024-09-11 01:43:40|108285.4|108235.4|108292.9|108242.9|108294.5|108244.5|108284|108234|59
1726019030000|2024-09-11 01:43:50|108292.2|108242.2|108278.1|108228.1|108293.5|108243.5|108277.5|108227.5|35
1726019040000|2024-09-11 01:44:00|108279.7|108229.7|108282.8|108232.8|108295.8|108245.8|108279.7|108229.7|55
1726019050000|2024-09-11 01:44:10|108282.9|108232.9|108282.5|108232.5|108285.1|108235.1|108281.8|108231.8|24
1726019060000|2024-09-11 01:44:20|108281.7|108231.7|108282.5|108232.5|108283.6|108233.6|108278.6|108228.6|24
1726019070000|2024-09-11 01:44:30|108282.4|108232.4|108290.4|108240.4|108290.9|108240.9|108282.4|108232.4|29
1726019080000|2024-09-11 01:44:40|108287.9|108237.9|108283.1|108233.1|108287.9|108237.9|108283.1|108233.1|11
1726019090000|2024-09-11 01:44:50|108286.1|108236.1|108290|108240|108298|108248|108281|108231|26
1726019100000|2024-09-11 01:45:00|108288.9|108238.9|108288.4|108238.4|108290.1|108240.1|108287.9|108237.9|16
1726019110000|2024-09-11 01:45:10|108288.8|108238.8|108287.7|108237.7|108288.9|108238.9|108287.6|108237.6|7
1726019120000|2024-09-11 01:45:20|108288.1|108238.1|108287.6|108237.6|108290.7|108240.7|108287.5|108237.5|9
1726019130000|2024-09-11 01:45:30|108287.5|108237.5|108287.9|108237.9|108287.9|108237.9|108287.5|108237.5|4
1726019140000|2024-09-11 01:45:40|108287.6|108237.6|108286|108236|108288.9|108238.9|108282.2|108232.2|33
1726019150000|2024-09-11 01:45:50|108286.9|108236.9|108301.3|108251.3|108301.6|108251.6|108286.9|108236.9|31
1726019160000|2024-09-11 01:46:00|108300.7|108250.7|108294.6|108244.6|108300.7|108250.7|108293.5|108243.5|31
1726019170000|2024-09-11 01:46:10|108294|108244|108292.1|108242.1|108294.9|108244.9|108292.1|108242.1|17
1726019180000|2024-09-11 01:46:20|108291.6|108241.6|108284.1|108234.1|108292.6|108242.6|108283|108233|34
1726019190000|2024-09-11 01:46:30|108284.8|108234.8|108286|108236|108296.3|108246.3|108282.1|108232.1|33
1726019200000|2024-09-11 01:46:40|108286.7|108236.7|108284.8|108234.8|108290.7|108240.7|108284.8|108234.8|34
1726019210000|2024-09-11 01:46:50|108285.3|108235.3|108281.4|108231.4|108291.3|108241.3|108281.4|108231.4|31
1726019220000|2024-09-11 01:47:00|108281|108231|108283.2|108233.2|108288.7|108238.7|108280.2|108230.2|45
1726019230000|2024-09-11 01:47:10|108282.6|108232.6|108287|108237|108289.2|108239.2|108282|108232|21
1726019240000|2024-09-11 01:47:20|108287.3|108237.3|108290|108240|108294.1|108244.1|108287.3|108237.3|14
1726019250000|2024-09-11 01:47:30|108290.3|108240.3|108283.5|108233.5|108290.5|108240.5|108281.5|108231.5|36
1726019260000|2024-09-11 01:47:40|108283|108233|108281.9|108231.9|108285.8|108235.8|108274.6|108224.6|49
1726019270000|2024-09-11 01:47:50|108281.1|108231.1|108281|108231|108284.5|108234.5|108275.9|108225.9|40
1726019280000|2024-09-11 01:48:00|108280.7|108230.7|108282.5|108232.5|108284.8|108234.8|108277|108227|48
1726019290000|2024-09-11 01:48:10|108280.5|108230.5|108281.2|108231.2|108284.3|108234.3|108277.3|108227.3|52
1726019300000|2024-09-11 01:48:20|108282.2|108232.2|108281.1|108231.1|108282.5|108232.5|108278.3|108228.3|35
1726019310000|2024-09-11 01:48:30|108281.6|108231.6|108280.4|108230.4|108282.6|108232.6|108278.6|108228.6|51
1726019320000|2024-09-11 01:48:40|108282.8|108232.8|108281.9|108231.9|108292.2|108242.2|108279.3|108229.3|51
1726019330000|2024-09-11 01:48:50|108282.7|108232.7|108284.4|108234.4|108286.1|108236.1|108278.7|108228.7|46
1726019340000|2024-09-11 01:49:00|108285.3|108235.3|108281|108231|108285.3|108235.3|108280.3|108230.3|16
1726019350000|2024-09-11 01:49:10|108279.4|108229.4|108278|108228|108284|108234|108278|108228|33
1726019360000|2024-09-11 01:49:20|108279.6|108229.6|108284.1|108234.1|108284.1|108234.1|108278.3|108228.3|42
1726019370000|2024-09-11 01:49:30|108284.2|108234.2|108278.3|108228.3|108284.2|108234.2|108275.4|108225.4|59
1726019380000|2024-09-11 01:49:40|108277.8|108227.8|108281|108231|108281.2|108231.2|108275.9|108225.9|61
1726019390000|2024-09-11 01:49:50|108281.2|108231.2|108281|108231|108281.2|108231.2|108276.6|108226.6|41
1726019400000|2024-09-11 01:50:00|108280.7|108230.7|108278.2|108228.2|108282.9|108232.9|108278|108228|33
1726019410000|2024-09-11 01:50:10|108278.7|108228.7|108280.2|108230.2|108282.2|108232.2|108277.6|108227.6|19
1726019420000|2024-09-11 01:50:20|108281.4|108231.4|108279.3|108229.3|108282|108232|108278.6|108228.6|17
1726019430000|2024-09-11 01:50:30|108279.7|108229.7|108278.8|108228.8|108280.5|108230.5|108278.8|108228.8|15
1726019440000|2024-09-11 01:50:40|108278.7|108228.7|108278.8|108228.8|108280.2|108230.2|108276.2|108226.2|19
1726019450000|2024-09-11 01:50:50|108278.9|108228.9|108278.5|108228.5|108279.7|108229.7|108276.2|108226.2|18
1726019460000|2024-09-11 01:51:00|108277.7|108227.7|108276.2|108226.2|108278.6|108228.6|108276.1|108226.1|15
1726019470000|2024-09-11 01:51:10|108276.1|108226.1|108279|108229|108281.4|108231.4|108276.1|108226.1|29
1726019480000|2024-09-11 01:51:20|108279.6|108229.6|108279.3|108229.3|108279.6|108229.6|108278.1|108228.1|19
1726019490000|2024-09-11 01:51:30|108279.4|108229.4|108279.2|108229.2|108282.7|108232.7|108276.2|108226.2|36
1726019500000|2024-09-11 01:51:40|108278.8|108228.8|108256.5|108206.5|108278.8|108228.8|108255.4|108205.4|42
1726019510000|2024-09-11 01:51:50|108258.8|108208.8|108249.4|108199.4|108264|108214|108248.1|108198.1|43
1726019520000|2024-09-11 01:52:00|108249|108199|108244.6|108194.6|108249.1|108199.1|108244.6|108194.6|25
1726019530000|2024-09-11 01:52:10|108245.3|108195.3|108245.2|108195.2|108249.1|108199.1|108245.2|108195.2|13
1726019540000|2024-09-11 01:52:20|108245.6|108195.6|108253.4|108203.4|108256.2|108206.2|108245.2|108195.2|24
1726019550000|2024-09-11 01:52:30|108253.6|108203.6|108255.1|108205.1|108262.7|108212.7|108253.6|108203.6|34
1726019560000|2024-09-11 01:52:40|108255.8|108205.8|108256.2|108206.2|108266.5|108216.5|108255.2|108205.2|32
1726019570000|2024-09-11 01:52:50|108256.3|108206.3|108267.3|108217.3|108268|108218|108256.3|108206.3|27
1726019580000|2024-09-11 01:53:00|108266.6|108216.6|108268.8|108218.8|108269.1|108219.1|108266.4|108216.4|9
1726019590000|2024-09-11 01:53:10|108269.2|108219.2|108270.5|108220.5|108271|108221|108269.1|108219.1|6
1726019600000|2024-09-11 01:53:20|108270.1|108220.1|108270.1|108220.1|108270.1|108220.1|108270.1|108220.1|1
1726019610000|2024-09-11 01:53:30|108270.5|108220.5|108275.4|108225.4|108275.4|108225.4|108270.5|108220.5|15
1726019620000|2024-09-11 01:53:40|108274.9|108224.9|108274.7|108224.7|108274.9|108224.9|108274|108224|8
1726019630000|2024-09-11 01:53:50|108275.2|108225.2|108274.2|108224.2|108275.2|108225.2|108274.1|108224.1|10
1726019640000|2024-09-11 01:54:00|108274.3|108224.3|108277.7|108227.7|108277.7|108227.7|108274.3|108224.3|7
1726019650000|2024-09-11 01:54:10|108279.1|108229.1|108272.8|108222.8|108283.6|108233.6|108272.1|108222.1|23
1726019660000|2024-09-11 01:54:20|108272.2|108222.2|108271.2|108221.2|108274.9|108224.9|108271.2|108221.2|14
1726019670000|2024-09-11 01:54:30|108271.1|108221.1|108271.6|108221.6|108271.6|108221.6|108271.1|108221.1|5
1726019680000|2024-09-11 01:54:40|108271.8|108221.8|108276.6|108226.6|108277.1|108227.1|108271.8|108221.8|16
1726019690000|2024-09-11 01:54:50|108276.4|108226.4|108275.7|108225.7|108276.9|108226.9|108275.7|108225.7|11
1726019700000|2024-09-11 01:55:00|108275.6|108225.6|108275|108225|108276.6|108226.6|108273|108223|10
1726019710000|2024-09-11 01:55:10|108274.9|108224.9|108276.8|108226.8|108278|108228|108274.9|108224.9|8
1726019720000|2024-09-11 01:55:20|108279.2|108229.2|108281.1|108231.1|108282|108232|108275.3|108225.3|25
1726019730000|2024-09-11 01:55:30|108280.4|108230.4|108279.5|108229.5|108282.4|108232.4|108278.1|108228.1|18
1726019740000|2024-09-11 01:55:40|108280|108230|108278|108228|108287.2|108237.2|108277.3|108227.3|35
1726019750000|2024-09-11 01:55:50|108277.8|108227.8|108279.9|108229.9|108280.4|108230.4|108277.2|108227.2|12
1726019760000|2024-09-11 01:56:00|108280.2|108230.2|108283.4|108233.4|108285.6|108235.6|108279.7|108229.7|25
1726019770000|2024-09-11 01:56:10|108284.3|108234.3|108276.6|108226.6|108286.1|108236.1|108276.6|108226.6|25
1726019780000|2024-09-11 01:56:20|108276.5|108226.5|108272.9|108222.9|108279.9|108229.9|108272.9|108222.9|17
1726019790000|2024-09-11 01:56:30|108273|108223|108267.3|108217.3|108275.1|108225.1|108267.3|108217.3|16
1726019800000|2024-09-11 01:56:40|108267|108217|108267.5|108217.5|108270.8|108220.8|108267|108217|11
1726019810000|2024-09-11 01:56:50|108270.6|108220.6|108269.6|108219.6|108270.6|108220.6|108267.5|108217.5|6
1726019820000|2024-09-11 01:57:00|108269.7|108219.7|108266.5|108216.5|108269.7|108219.7|108266.5|108216.5|7
1726019830000|2024-09-11 01:57:10|108266.6|108216.6|108273.2|108223.2|108273.2|108223.2|108266.6|108216.6|11
1726019840000|2024-09-11 01:57:20|108270.4|108220.4|108274.1|108224.1|108274.5|108224.5|108270.4|108220.4|9
1726019850000|2024-09-11 01:57:30|108273.9|108223.9|108272.8|108222.8|108273.9|108223.9|108270.4|108220.4|11
1726019860000|2024-09-11 01:57:40|108273.4|108223.4|108275.5|108225.5|108276|108226|108273.4|108223.4|11
1726019870000|2024-09-11 01:57:50|108275.4|108225.4|108270.2|108220.2|108276|108226|108270.2|108220.2|20
1726019880000|2024-09-11 01:58:00|108270.1|108220.1|108266.4|108216.4|108270.1|108220.1|108265.9|108215.9|9
1726019890000|2024-09-11 01:58:10|108267|108217|108269.8|108219.8|108269.9|108219.9|108267|108217|11
1726019900000|2024-09-11 01:58:20|108270.3|108220.3|108269.3|108219.3|108270.4|108220.4|108269.2|108219.2|11
1726019910000|2024-09-11 01:58:30|108269.1|108219.1|108271.3|108221.3|108271.3|108221.3|108268.8|108218.8|15
1726019920000|2024-09-11 01:58:40|108271.2|108221.2|108274.8|108224.8|108274.8|108224.8|108270.6|108220.6|13
1726019930000|2024-09-11 01:58:50|108274.5|108224.5|108275.1|108225.1|108275.1|108225.1|108274.4|108224.4|6
1726019940000|2024-09-11 01:59:00|108275.3|108225.3|108276.2|108226.2|108276.2|108226.2|108275.3|108225.3|4
1726019950000|2024-09-11 01:59:10|108276.3|108226.3|108275.9|108225.9|108276.3|108226.3|108275.9|108225.9|3
1726019960000|2024-09-11 01:59:20|108276.6|108226.6|108277.2|108227.2|108277.2|108227.2|108276|108226|6
1726019970000|2024-09-11 01:59:30|108277.3|108227.3|108277.9|108227.9|108278.9|108228.9|108277.3|108227.3|4
1726019980000|2024-09-11 01:59:40|108278.1|108228.1|108280.1|108230.1|108283.2|108233.2|108277.3|108227.3|17
1726019990000|2024-09-11 01:59:50|108279.5|108229.5|108279.4|108229.4|108285.3|108235.3|108278.9|108228.9|11
1726020000000|2024-09-11 02:00:00|108279.6|108229.6|108277.8|108227.8|108287.5|108237.5|108277.3|108227.3|26
1726020010000|2024-09-11 02:00:10|108276.8|108226.8|108271.5|108221.5|108282.1|108232.1|108271.5|108221.5|25
1726020020000|2024-09-11 02:00:20|108272|108222|108266.9|108216.9|108272.3|108222.3|108266|108216|21
1726020030000|2024-09-11 02:00:30|108266.3|108216.3|108266.2|108216.2|108266.4|108216.4|108264.2|108214.2|14
1726020040000|2024-09-11 02:00:40|108266.8|108216.8|108270|108220|108270|108220|108263.4|108213.4|14
1726020050000|2024-09-11 02:00:50|108270.4|108220.4|108267.5|108217.5|108270.4|108220.4|108267.5|108217.5|16
1726020060000|2024-09-11 02:01:00|108267.9|108217.9|108267.9|108217.9|108268.9|108218.9|108267.2|108217.2|13
1726020070000|2024-09-11 02:01:10|108268.3|108218.3|108264.9|108214.9|108269.1|108219.1|108264.5|108214.5|12
1726020080000|2024-09-11 02:01:20|108264.7|108214.7|108267|108217|108267|108217|108264.7|108214.7|6
1726020090000|2024-09-11 02:01:30|108267.5|108217.5|108247.1|108197.1|108267.5|108217.5|108247.1|108197.1|31
1726020100000|2024-09-11 02:01:40|108247.2|108197.2|108257.1|108207.1|108258.4|108208.4|108246.9|108196.9|19
1726020110000|2024-09-11 02:01:50|108257.5|108207.5|108260.4|108210.4|108262.2|108212.2|108257.5|108207.5|13
1726020120000|2024-09-11 02:02:00|108260.3|108210.3|108258.5|108208.5|108261.8|108211.8|108257.9|108207.9|17
1726020130000|2024-09-11 02:02:10|108258.6|108208.6|108261.2|108211.2|108261.2|108211.2|108258.6|108208.6|11
1726020140000|2024-09-11 02:02:20|108262|108212|108260.7|108210.7|108262|108212|108260.7|108210.7|3
1726020150000|2024-09-11 02:02:30|108260.3|108210.3|108260|108210|108263.7|108213.7|108259.9|108209.9|22
1726020160000|2024-09-11 02:02:40|108260.7|108210.7|108263.4|108213.4|108265.5|108215.5|108260.7|108210.7|18
1726020170000|2024-09-11 02:02:50|108263.7|108213.7|108267.6|108217.6|108268.6|108218.6|108263.7|108213.7|17
1726020180000|2024-09-11 02:03:00|108267.8|108217.8|108266.1|108216.1|108267.8|108217.8|108263.8|108213.8|10
1726020190000|2024-09-11 02:03:10|108265.8|108215.8|108267.9|108217.9|108268|108218|108264.4|108214.4|8
1726020200000|2024-09-11 02:03:20|108267.2|108217.2|108267.3|108217.3|108267.5|108217.5|108267.2|108217.2|5
1726020210000|2024-09-11 02:03:30|108267.4|108217.4|108270.4|108220.4|108271.2|108221.2|108266.5|108216.5|18
1726020220000|2024-09-11 02:03:40|108269.8|108219.8|108266.7|108216.7|108270.4|108220.4|108266.3|108216.3|33
1726020230000|2024-09-11 02:03:50|108266.8|108216.8|108262.1|108212.1|108266.8|108216.8|108261.8|108211.8|28
1726020240000|2024-09-11 02:04:00|108261.1|108211.1|108259.4|108209.4|108261.7|108211.7|108256.4|108206.4|28
1726020250000|2024-09-11 02:04:10|108260|108210|108252.3|108202.3|108260|108210|108252.1|108202.1|38
1726020260000|2024-09-11 02:04:20|108252.4|108202.4|108255.4|108205.4|108256.5|108206.5|108252.3|108202.3|16
1726020270000|2024-09-11 02:04:30|108254.3|108204.3|108265.2|108215.2|108266|108216|108252.3|108202.3|36
1726020280000|2024-09-11 02:04:40|108265.6|108215.6|108255|108205|108265.6|108215.6|108255|108205|31
1726020290000|2024-09-11 02:04:50|108254.5|108204.5|108254.8|108204.8|108259.8|108209.8|108250.4|108200.4|44
1726020300000|2024-09-11 02:05:00|108255.3|108205.3|108264.3|108214.3|108264.3|108214.3|108251.8|108201.8|48
1726020310000|2024-09-11 02:05:10|108267.1|108217.1|108260|108210|108267.1|108217.1|108254.4|108204.4|49
1726020320000|2024-09-11 02:05:20|108259.1|108209.1|108251.9|108201.9|108264.2|108214.2|108251.5|108201.5|45
1726020330000|2024-09-11 02:05:30|108252.4|108202.4|108251.9|108201.9|108265.7|108215.7|108251.9|108201.9|51
1726020340000|2024-09-11 02:05:40|108252.7|108202.7|108258|108208|108270.7|108220.7|108251.5|108201.5|54
1726020350000|2024-09-11 02:05:50|108258.2|108208.2|108261.3|108211.3|108267.6|108217.6|108253.4|108203.4|52
1726020360000|2024-09-11 02:06:00|108260.1|108210.1|108266.4|108216.4|108266.8|108216.8|108260.1|108210.1|38
1726020370000|2024-09-11 02:06:10|108266.5|108216.5|108268.6|108218.6|108269.4|108219.4|108265.5|108215.5|45
1726020380000|2024-09-11 02:06:20|108267.7|108217.7|108258.7|108208.7|108268.7|108218.7|108258.7|108208.7|36
1726020390000|2024-09-11 02:06:30|108258.6|108208.6|108253.7|108203.7|108263.3|108213.3|108251|108201|43
1726020400000|2024-09-11 02:06:40|108254.5|108204.5|108251.3|108201.3|108265.2|108215.2|108250.9|108200.9|35
1726020410000|2024-09-11 02:06:50|108248.9|108198.9|108250.8|108200.8|108253.4|108203.4|108244.7|108194.7|36
1726020420000|2024-09-11 02:07:00|108250.9|108200.9|108249.5|108199.5|108251.7|108201.7|108244.7|108194.7|61
1726020430000|2024-09-11 02:07:10|108248.2|108198.2|108240.7|108190.7|108251.4|108201.4|108234.1|108184.1|55
1726020440000|2024-09-11 02:07:20|108240.6|108190.6|108237|108187|108241.7|108191.7|108236|108186|37
1726020450000|2024-09-11 02:07:30|108238.6|108188.6|108237.9|108187.9|108239.9|108189.9|108236.2|108186.2|46
1726020460000|2024-09-11 02:07:40|108237.1|108187.1|108240.1|108190.1|108240.5|108190.5|108236.7|108186.7|35
1726020470000|2024-09-11 02:07:50|108238.6|108188.6|108241.1|108191.1|108244.7|108194.7|108237.8|108187.8|33
1726020480000|2024-09-11 02:08:00|108241|108191|108241.6|108191.6|108244.1|108194.1|108239|108189|39
1726020490000|2024-09-11 02:08:10|108240.9|108190.9|108243.6|108193.6|108245.6|108195.6|108240.5|108190.5|38
1726020500000|2024-09-11 02:08:20|108242.2|108192.2|108242.5|108192.5|108244.2|108194.2|108240.9|108190.9|18
1726020510000|2024-09-11 02:08:30|108243.9|108193.9|108247.7|108197.7|108248.6|108198.6|108242.3|108192.3|46
1726020520000|2024-09-11 02:08:40|108247.8|108197.8|108245.8|108195.8|108249.5|108199.5|108244|108194|51
1726020530000|2024-09-11 02:08:50|108245.3|108195.3|108239.1|108189.1|108245.3|108195.3|108236.2|108186.2|37
1726020540000|2024-09-11 02:09:00|108238|108188|108208.8|108158.8|108238|108188|108195.9|108145.9|66
1726020550000|2024-09-11 02:09:10|108208.3|108158.3|108193.9|108143.9|108208.3|108158.3|108191.2|108141.2|30
1726020560000|2024-09-11 02:09:20|108193.8|108143.8|108192.4|108142.4|108197.2|108147.2|108192.3|108142.3|28
1726020570000|2024-09-11 02:09:30|108195.2|108145.2|108195.7|108145.7|108196.3|108146.3|108194.3|108144.3|23
1726020580000|2024-09-11 02:09:40|108194.8|108144.8|108195.1|108145.1|108196.1|108146.1|108194.8|108144.8|14
1726020590000|2024-09-11 02:09:50|108195.2|108145.2|108195.7|108145.7|108196.4|108146.4|108194.7|108144.7|5
1726020600000|2024-09-11 02:10:00|108195.5|108145.5|108191.9|108141.9|108198|108148|108191.9|108141.9|20
1726020610000|2024-09-11 02:10:10|108192.6|108142.6|108194.3|108144.3|108194.3|108144.3|108191.3|108141.3|13
1726020620000|2024-09-11 02:10:20|108194.4|108144.4|108190.5|108140.5|108194.4|108144.4|108189.5|108139.5|10
1726020630000|2024-09-11 02:10:30|108191.4|108141.4|108189.6|108139.6|108191.8|108141.8|108188.7|108138.7|18
1726020640000|2024-09-11 02:10:40|108188.9|108138.9|108188.5|108138.5|108191.1|108141.1|108188.5|108138.5|9
1726020650000|2024-09-11 02:10:50|108188.7|108138.7|108184.9|108134.9|108189.8|108139.8|108182.3|108132.3|14
1726020660000|2024-09-11 02:11:00|108185|108135|108188.8|108138.8|108190.4|108140.4|108184.3|108134.3|17
1726020670000|2024-09-11 02:11:10|108188.7|108138.7|108189.5|108139.5|108190.5|108140.5|108187.7|108137.7|15
1726020680000|2024-09-11 02:11:20|108190.3|108140.3|108206.5|108156.5|108206.5|108156.5|108190.3|108140.3|29
1726020690000|2024-09-11 02:11:30|108207.6|108157.6|108210|108160|108210|108160|108204.5|108154.5|13
1726020700000|2024-09-11 02:11:40|108209.6|108159.6|108208.7|108158.7|108211.6|108161.6|108207.1|108157.1|18
1726020710000|2024-09-11 02:11:50|108209.5|108159.5|108207.5|108157.5|108209.6|108159.6|108205.8|108155.8|13
1726020720000|2024-09-11 02:12:00|108207.8|108157.8|108223.5|108173.5|108223.5|108173.5|108207.8|108157.8|24
1726020730000|2024-09-11 02:12:10|108224|108174|108234.6|108184.6|108234.6|108184.6|108224|108174|19
1726020740000|2024-09-11 02:12:20|108234.1|108184.1|108231.5|108181.5|108234.1|108184.1|108230.1|108180.1|12
1726020750000|2024-09-11 02:12:30|108230.2|108180.2|108234|108184|108234.7|108184.7|108229.9|108179.9|14
1726020760000|2024-09-11 02:12:40|108232.5|108182.5|108240.1|108190.1|108240.1|108190.1|108232.2|108182.2|14
1726020770000|2024-09-11 02:12:50|108238.7|108188.7|108237.9|108187.9|108238.7|108188.7|108236.3|108186.3|6
1726020780000|2024-09-11 02:13:00|108238.2|108188.2|108237.1|108187.1|108238.4|108188.4|108237|108187|6
1726020790000|2024-09-11 02:13:10|108238.3|108188.3|108233.3|108183.3|108238.3|108188.3|108232.4|108182.4|10
1726020800000|2024-09-11 02:13:20|108233.6|108183.6|108229.1|108179.1|108233.6|108183.6|108228.3|108178.3|9
1726020810000|2024-09-11 02:13:30|108229|108179|108233.8|108183.8|108233.9|108183.9|108225.5|108175.5|25
1726020820000|2024-09-11 02:13:40|108234|108184|108232.5|108182.5|108234|108184|108229.4|108179.4|8
1726020830000|2024-09-11 02:13:50|108233.1|108183.1|108235.4|108185.4|108235.4|108185.4|108233.1|108183.1|6
1726020840000|2024-09-11 02:14:00|108235.8|108185.8|108235.1|108185.1|108236.6|108186.6|108235.1|108185.1|8
1726020850000|2024-09-11 02:14:10|108234.1|108184.1|108232.9|108182.9|108237.1|108187.1|108232.9|108182.9|10
1726020860000|2024-09-11 02:14:20|108233|108183|108233.1|108183.1|108236.8|108186.8|108232.8|108182.8|11
1726020870000|2024-09-11 02:14:30|108233.4|108183.4|108233.7|108183.7|108234.7|108184.7|108231.6|108181.6|11
1726020880000|2024-09-11 02:14:40|108233.2|108183.2|108227.1|108177.1|108237|108187|108227.1|108177.1|19
1726020890000|2024-09-11 02:14:50|108226.1|108176.1|108218|108168|108226.1|108176.1|108215.3|108165.3|19
1726020900000|2024-09-11 02:15:00|108217.9|108167.9|108227.8|108177.8|108229.2|108179.2|108217.4|108167.4|31
1726020910000|2024-09-11 02:15:10|108228|108178|108228.6|108178.6|108228.6|108178.6|108226.4|108176.4|7
1726020920000|2024-09-11 02:15:20|108228.4|108178.4|108228.7|108178.7|108230.3|108180.3|108226.2|108176.2|19
1726020930000|2024-09-11 02:15:30|108227.3|108177.3|108232.1|108182.1|108232.1|108182.1|108227.3|108177.3|12
1726020940000|2024-09-11 02:15:40|108231.8|108181.8|108232.3|108182.3|108232.9|108182.9|108230|108180|11
1726020950000|2024-09-11 02:15:50|108233.2|108183.2|108235.9|108185.9|108237.5|108187.5|108231.9|108181.9|24
1726020960000|2024-09-11 02:16:00|108235.8|108185.8|108235.6|108185.6|108236|108186|108232.7|108182.7|15
1726020970000|2024-09-11 02:16:10|108236.3|108186.3|108235.6|108185.6|108236.8|108186.8|108235.6|108185.6|8
1726020980000|2024-09-11 02:16:20|108236.1|108186.1|108232.8|108182.8|108236.1|108186.1|108231.4|108181.4|15
1726020990000|2024-09-11 02:16:30|108232.3|108182.3|108227.2|108177.2|108235.8|108185.8|108227.2|108177.2|21
1726021000000|2024-09-11 02:16:40|108227.9|108177.9|108228.1|108178.1|108230.2|108180.2|108226|108176|22
1726021010000|2024-09-11 02:16:50|108226.9|108176.9|108229.3|108179.3|108229.6|108179.6|108223.5|108173.5|21
1726021020000|2024-09-11 02:17:00|108229.4|108179.4|108228.1|108178.1|108229.8|108179.8|108227.7|108177.7|13
1726021030000|2024-09-11 02:17:10|108227.7|108177.7|108231.3|108181.3|108231.6|108181.6|108227.7|108177.7|9
1726021040000|2024-09-11 02:17:20|108231.5|108181.5|108232.8|108182.8|108233.2|108183.2|108231.5|108181.5|4
1726021050000|2024-09-11 02:17:30|108232.5|108182.5|108230.2|108180.2|108233.2|108183.2|108230.2|108180.2|16
1726021060000|2024-09-11 02:17:40|108231.1|108181.1|108232.1|108182.1|108232.7|108182.7|108231|108181|17
1726021070000|2024-09-11 02:17:50|108231.7|108181.7|108235.2|108185.2|108236.5|108186.5|108229.2|108179.2|11
1726021080000|2024-09-11 02:18:00|108238.3|108188.3|108234.2|108184.2|108238.3|108188.3|108231|108181|7
1726021090000|2024-09-11 02:18:10|108233.8|108183.8|108235.4|108185.4|108237.3|108187.3|108232.9|108182.9|16
1726021100000|2024-09-11 02:18:20|108236.5|108186.5|108237.3|108187.3|108237.3|108187.3|108236.5|108186.5|4
1726021110000|2024-09-11 02:18:30|108236.7|108186.7|108237.3|108187.3|108237.3|108187.3|108236.6|108186.6|5
1726021120000|2024-09-11 02:18:40|108238.3|108188.3|108239.1|108189.1|108239.7|108189.7|108238|108188|8
1726021130000|2024-09-11 02:18:50|108240|108190|108244.3|108194.3|108246.6|108196.6|108239.3|108189.3|13
1726021140000|2024-09-11 02:19:00|108244.2|108194.2|108241.5|108191.5|108244.3|108194.3|108241.5|108191.5|6
1726021150000|2024-09-11 02:19:10|108242.2|108192.2|108244.3|108194.3|108245|108195|108241.2|108191.2|10
1726021160000|2024-09-11 02:19:20|108246.7|108196.7|108239.7|108189.7|108248|108198|108238.1|108188.1|20
1726021170000|2024-09-11 02:19:30|108238.8|108188.8|108238.2|108188.2|108239.1|108189.1|108237.5|108187.5|11
1726021180000|2024-09-11 02:19:40|108238.9|108188.9|108239.2|108189.2|108239.2|108189.2|108238.3|108188.3|7
1726021190000|2024-09-11 02:19:50|108240.1|108190.1|108240.9|108190.9|108243.1|108193.1|108239.1|108189.1|29
1726021200000|2024-09-11 02:20:00|108238.4|108188.4|108253.8|108203.8|108253.8|108203.8|108238.4|108188.4|33
1726021210000|2024-09-11 02:20:10|108254.3|108204.3|108252.2|108202.2|108255.6|108205.6|108247.3|108197.3|40
1726021220000|2024-09-11 02:20:20|108251.9|108201.9|108249.8|108199.8|108255.3|108205.3|108249.1|108199.1|34
1726021230000|2024-09-11 02:20:30|108251.2|108201.2|108249.5|108199.5|108255.8|108205.8|108247.2|108197.2|37
1726021240000|2024-09-11 02:20:40|108249.9|108199.9|108248.9|108198.9|108258.9|108208.9|108247.4|108197.4|38
1726021250000|2024-09-11 02:20:50|108249.5|108199.5|108253.1|108203.1|108255.5|108205.5|108248.3|108198.3|26
1726021260000|2024-09-11 02:21:00|108253.4|108203.4|108253.2|108203.2|108254.2|108204.2|108251.3|108201.3|13
1726021270000|2024-09-11 02:21:10|108253.1|108203.1|108255.2|108205.2|108256|108206|108252.6|108202.6|13
1726021280000|2024-09-11 02:21:20|108254.6|108204.6|108256.5|108206.5|108257.3|108207.3|108253.9|108203.9|13
1726021290000|2024-09-11 02:21:30|108255.9|108205.9|108253.7|108203.7|108255.9|108205.9|108252|108202|9
1726021300000|2024-09-11 02:21:40|108253.8|108203.8|108256.5|108206.5|108256.5|108206.5|108252.1|108202.1|13
1726021310000|2024-09-11 02:21:50|108255.6|108205.6|108255|108205|108256.4|108206.4|108254.5|108204.5|12
1726021320000|2024-09-11 02:22:00|108257.7|108207.7|108255.5|108205.5|108257.7|108207.7|108255.3|108205.3|15
1726021330000|2024-09-11 02:22:10|108255.6|108205.6|108251.2|108201.2|108257.7|108207.7|108247.8|108197.8|19
1726021340000|2024-09-11 02:22:20|108252.1|108202.1|108253.1|108203.1|108253.1|108203.1|108248.8|108198.8|11
1726021350000|2024-09-11 02:22:30|108253.2|108203.2|108251.8|108201.8|108253.2|108203.2|108251.1|108201.1|7
1726021360000|2024-09-11 02:22:40|108250.7|108200.7|108249.3|108199.3|108250.7|108200.7|108247.5|108197.5|8
1726021370000|2024-09-11 02:22:50|108249.5|108199.5|108249.5|108199.5|108249.9|108199.9|108249.5|108199.5|6
1726021380000|2024-09-11 02:23:00|108250.6|108200.6|108254.3|108204.3|108254.3|108204.3|108249.6|108199.6|9
1726021390000|2024-09-11 02:23:10|108255.3|108205.3|108253.9|108203.9|108255.6|108205.6|108253.4|108203.4|28
1726021400000|2024-09-11 02:23:20|108253.2|108203.2|108253.5|108203.5|108253.8|108203.8|108253.2|108203.2|6
1726021410000|2024-09-11 02:23:30|108254.2|108204.2|108253.5|108203.5|108257.5|108207.5|108253.1|108203.1|21
1726021420000|2024-09-11 02:23:40|108253.7|108203.7|108251.4|108201.4|108253.7|108203.7|108251.4|108201.4|12
1726021430000|2024-09-11 02:23:50|108252.4|108202.4|108252.2|108202.2|108258.5|108208.5|108252.2|108202.2|22
1726021440000|2024-09-11 02:24:00|108251.6|108201.6|108252.9|108202.9|108252.9|108202.9|108251.6|108201.6|5
1726021450000|2024-09-11 02:24:10|108253.1|108203.1|108251.6|108201.6|108257.1|108207.1|108251.1|108201.1|26
1726021460000|2024-09-11 02:24:20|108253.8|108203.8|108253.4|108203.4|108254.9|108204.9|108252.3|108202.3|24
1726021470000|2024-09-11 02:24:30|108253.3|108203.3|108255.2|108205.2|108262.7|108212.7|108253.3|108203.3|28
1726021480000|2024-09-11 02:24:40|108255.1|108205.1|108255.9|108205.9|108260.5|108210.5|108253|108203|26
1726021490000|2024-09-11 02:24:50|108255.1|108205.1|108254.1|108204.1|108255.1|108205.1|108253.5|108203.5|9
1726021500000|2024-09-11 02:25:00|108254.5|108204.5|108253.8|108203.8|108254.6|108204.6|108253.7|108203.7|8
1726021510000|2024-09-11 02:25:10|108255.4|108205.4|108256.9|108206.9|108256.9|108206.9|108255.4|108205.4|6
1726021520000|2024-09-11 02:25:20|108258|108208|108259.2|108209.2|108260.4|108210.4|108257.9|108207.9|15
1726021530000|2024-09-11 02:25:30|108259.3|108209.3|108258.7|108208.7|108260.8|108210.8|108257.2|108207.2|9
1726021540000|2024-09-11 02:25:40|108258.3|108208.3|108255.6|108205.6|108260.8|108210.8|108255.6|108205.6|14
1726021550000|2024-09-11 02:25:50|108252.8|108202.8|108254.5|108204.5|108254.7|108204.7|108252.8|108202.8|11
1726021560000|2024-09-11 02:26:00|108255.5|108205.5|108257.5|108207.5|108259.7|108209.7|108255.5|108205.5|17
1726021570000|2024-09-11 02:26:10|108256.8|108206.8|108253.8|108203.8|108258.1|108208.1|108253.8|108203.8|12
1726021580000|2024-09-11 02:26:20|108254|108204|108252.4|108202.4|108256.6|108206.6|108251.9|108201.9|9
1726021590000|2024-09-11 02:26:30|108252.6|108202.6|108254.1|108204.1|108255.5|108205.5|108252.6|108202.6|20
1726021600000|2024-09-11 02:26:40|108253.4|108203.4|108253.2|108203.2|108258.3|108208.3|108253.2|108203.2|28
1726021610000|2024-09-11 02:26:50|108253|108203|108252.6|108202.6|108253.9|108203.9|108252.6|108202.6|5
1726021620000|2024-09-11 02:27:00|108252.7|108202.7|108253.4|108203.4|108255.5|108205.5|108252.1|108202.1|12
1726021630000|2024-09-11 02:27:10|108253.7|108203.7|108254.6|108204.6|108255.9|108205.9|108253.1|108203.1|14
1726021640000|2024-09-11 02:27:20|108253.4|108203.4|108254.2|108204.2|108259.6|108209.6|108253.4|108203.4|12
1726021650000|2024-09-11 02:27:30|108254|108204|108254.1|108204.1|108254.1|108204.1|108252.2|108202.2|7
1726021660000|2024-09-11 02:27:40|108253.9|108203.9|108250.3|108200.3|108260.5|108210.5|108249|108199|29
1726021670000|2024-09-11 02:27:50|108249.4|108199.4|108249.4|108199.4|108251.6|108201.6|108249.2|108199.2|12
1726021680000|2024-09-11 02:28:00|108250.1|108200.1|108253.1|108203.1|108255.4|108205.4|108249.2|108199.2|23
1726021690000|2024-09-11 02:28:10|108253.4|108203.4|108253.5|108203.5|108253.5|108203.5|108253.1|108203.1|4
1726021700000|2024-09-11 02:28:20|108253.6|108203.6|108252.4|108202.4|108253.6|108203.6|108252.4|108202.4|4
1726021710000|2024-09-11 02:28:30|108250.7|108200.7|108251.1|108201.1|108251.8|108201.8|108249.1|108199.1|15
1726021720000|2024-09-11 02:28:40|108251.5|108201.5|108255.2|108205.2|108257.5|108207.5|108251.5|108201.5|16
1726021730000|2024-09-11 02:28:50|108256.9|108206.9|108258.6|108208.6|108258.6|108208.6|108252.2|108202.2|27
1726021740000|2024-09-11 02:29:00|108255.8|108205.8|108254.6|108204.6|108257.8|108207.8|108254.1|108204.1|18
1726021750000|2024-09-11 02:29:10|108252.7|108202.7|108255|108205|108256.9|108206.9|108252.7|108202.7|12
1726021760000|2024-09-11 02:29:20|108256.2|108206.2|108253.8|108203.8|108257|108207|108253.3|108203.3|10
1726021770000|2024-09-11 02:29:30|108253.9|108203.9|108253.5|108203.5|108253.9|108203.9|108253.5|108203.5|4
1726021780000|2024-09-11 02:29:40|108252.5|108202.5|108251.8|108201.8|108252.5|108202.5|108251.4|108201.4|9
1726021790000|2024-09-11 02:29:50|108252.5|108202.5|108251.9|108201.9|108256.2|108206.2|108251.9|108201.9|16
1726021800000|2024-09-11 02:30:00|108251.6|108201.6|108253.4|108203.4|108254.7|108204.7|108242.1|108192.1|31
1726021810000|2024-09-11 02:30:10|108253.3|108203.3|108254.6|108204.6|108254.9|108204.9|108252.4|108202.4|27
1726021820000|2024-09-11 02:30:20|108253.8|108203.8|108254.1|108204.1|108254.9|108204.9|108253.4|108203.4|12
1726021830000|2024-09-11 02:30:30|108253.4|108203.4|108254.8|108204.8|108259.3|108209.3|108252.6|108202.6|33
1726021840000|2024-09-11 02:30:40|108256.1|108206.1|108256.7|108206.7|108261.6|108211.6|108254.7|108204.7|50
1726021850000|2024-09-11 02:30:50|108256|108206|108257.3|108207.3|108258.5|108208.5|108251.4|108201.4|44
1726021860000|2024-09-11 02:31:00|108256.7|108206.7|108255.8|108205.8|108257.7|108207.7|108250.4|108200.4|21
1726021870000|2024-09-11 02:31:10|108255.9|108205.9|108253.3|108203.3|108260.9|108210.9|108252.6|108202.6|25
1726021880000|2024-09-11 02:31:20|108252.5|108202.5|108253.1|108203.1|108253.1|108203.1|108252.5|108202.5|4
1726021890000|2024-09-11 02:31:30|108253.7|108203.7|108250.1|108200.1|108255|108205|108247|108197|28
1726021900000|2024-09-11 02:31:40|108251.1|108201.1|108256.2|108206.2|108261|108211|108250.2|108200.2|35
1726021910000|2024-09-11 02:31:50|108255.5|108205.5|108250|108200|108255.5|108205.5|108246.8|108196.8|33
1726021920000|2024-09-11 02:32:00|108250.9|108200.9|108253|108203|108256.4|108206.4|108250.9|108200.9|25
1726021930000|2024-09-11 02:32:10|108252.5|108202.5|108247|108197|108252.9|108202.9|108247|108197|17
1726021940000|2024-09-11 02:32:20|108249.7|108199.7|108242.5|108192.5|108251.9|108201.9|108241|108191|11
1726021950000|2024-09-11 02:32:30|108243.4|108193.4|108243|108193|108243.5|108193.5|108242.9|108192.9|9
1726021960000|2024-09-11 02:32:40|108244.1|108194.1|108249.6|108199.6|108249.6|108199.6|108243.8|108193.8|20
1726021970000|2024-09-11 02:32:50|108249.1|108199.1|108245.9|108195.9|108250.5|108200.5|108245|108195|17
1726021980000|2024-09-11 02:33:00|108245.4|108195.4|108245.6|108195.6|108246.6|108196.6|108245.4|108195.4|11
1726021990000|2024-09-11 02:33:10|108245.2|108195.2|108245.9|108195.9|108245.9|108195.9|108245.2|108195.2|5
1726022000000|2024-09-11 02:33:20|108246.5|108196.5|108246.7|108196.7|108247.1|108197.1|108245.9|108195.9|9
1726022010000|2024-09-11 02:33:30|108245.3|108195.3|108246.1|108196.1|108246.9|108196.9|108245.1|108195.1|11
1726022020000|2024-09-11 02:33:40|108246.3|108196.3|108245.8|108195.8|108247|108197|108245.8|108195.8|7
1726022030000|2024-09-11 02:33:50|108246.2|108196.2|108246.8|108196.8|108248.7|108198.7|108245.8|108195.8|12
1726022040000|2024-09-11 02:34:00|108247.2|108197.2|108255.6|108205.6|108257.5|108207.5|108247.2|108197.2|22
1726022050000|2024-09-11 02:34:10|108254.6|108204.6|108251.5|108201.5|108254.7|108204.7|108250.1|108200.1|25
1726022060000|2024-09-11 02:34:20|108251.2|108201.2|108251.6|108201.6|108253.6|108203.6|108249.4|108199.4|26
1726022070000|2024-09-11 02:34:30|108251|108201|108245.8|108195.8|108254.4|108204.4|108245.8|108195.8|29
1726022080000|2024-09-11 02:34:40|108245.7|108195.7|108246|108196|108246|108196|108244.4|108194.4|12
1726022090000|2024-09-11 02:34:50|108246.5|108196.5|108245.4|108195.4|108247.1|108197.1|108245.2|108195.2|10
1726022100000|2024-09-11 02:35:00|108246.6|108196.6|108249.3|108199.3|108252.8|108202.8|108246.6|108196.6|20
1726022110000|2024-09-11 02:35:10|108249.4|108199.4|108248.9|108198.9|108252.9|108202.9|108246.9|108196.9|27
1726022120000|2024-09-11 02:35:20|108248.3|108198.3|108248.3|108198.3|108250.3|108200.3|108248.3|108198.3|7
1726022130000|2024-09-11 02:35:30|108248.1|108198.1|108250.7|108200.7|108254.7|108204.7|108248.1|108198.1|23
1726022140000|2024-09-11 02:35:40|108251.4|108201.4|108242.2|108192.2|108251.4|108201.4|108241.2|108191.2|7
1726022150000|2024-09-11 02:35:50|108242.3|108192.3|108242.2|108192.2|108242.3|108192.3|108242.2|108192.2|2
1726022160000|2024-09-11 02:36:00|108242.1|108192.1|108241.7|108191.7|108242.5|108192.5|108241|108191|6
1726022170000|2024-09-11 02:36:10|108241.5|108191.5|108244.2|108194.2|108245.1|108195.1|108241.5|108191.5|10
1726022180000|2024-09-11 02:36:20|108244.3|108194.3|108244.5|108194.5|108244.5|108194.5|108244.3|108194.3|2
1726022190000|2024-09-11 02:36:30|108244.6|108194.6|108244.6|108194.6|108244.6|108194.6|108244.6|108194.6|1
1726022200000|2024-09-11 02:36:40|108246.7|108196.7|108248.1|108198.1|108248.3|108198.3|108246.7|108196.7|7
1726022210000|2024-09-11 02:36:50|108248.5|108198.5|108250.5|108200.5|108251.2|108201.2|108246.6|108196.6|14
1726022220000|2024-09-11 02:37:00|108250|108200|108250.5|108200.5|108252.1|108202.1|108249.1|108199.1|11
1726022230000|2024-09-11 02:37:10|108250.2|108200.2|108249.6|108199.6|108250.2|108200.2|108246.7|108196.7|10
1726022240000|2024-09-11 02:37:20|108249.5|108199.5|108249.5|108199.5|108249.9|108199.9|108249.4|108199.4|6
1726022250000|2024-09-11 02:37:30|108249.6|108199.6|108249.6|108199.6|108249.6|108199.6|108249.6|108199.6|1
1726022260000|2024-09-11 02:37:40|108249.5|108199.5|108250.9|108200.9|108250.9|108200.9|108249.5|108199.5|4
1726022270000|2024-09-11 02:37:50|108250.7|108200.7|108252.7|108202.7|108254.1|108204.1|108250.6|108200.6|15
1726022280000|2024-09-11 02:38:00|108252.4|108202.4|108250.3|108200.3|108252.4|108202.4|108249.6|108199.6|12
1726022290000|2024-09-11 02:38:10|108250.2|108200.2|108249.7|108199.7|108250.4|108200.4|108248.8|108198.8|10
1726022300000|2024-09-11 02:38:20|108248.7|108198.7|108249.2|108199.2|108250.9|108200.9|108248.7|108198.7|15
1726022310000|2024-09-11 02:38:30|108250.8|108200.8|108250.1|108200.1|108250.8|108200.8|108249.7|108199.7|6
1726022320000|2024-09-11 02:38:40|108246.3|108196.3|108241.3|108191.3|108246.3|108196.3|108239.5|108189.5|31
1726022330000|2024-09-11 02:38:50|108241.4|108191.4|108241.2|108191.2|108241.4|108191.4|108241.2|108191.2|3
1726022340000|2024-09-11 02:39:00|108241.1|108191.1|108241.3|108191.3|108241.3|108191.3|108241.1|108191.1|3
1726022350000|2024-09-11 02:39:10|108241.9|108191.9|108240.1|108190.1|108241.9|108191.9|108237.7|108187.7|12
1726022360000|2024-09-11 02:39:20|108239.1|108189.1|108238|108188|108240|108190|108238|108188|12
1726022370000|2024-09-11 02:39:30|108238.6|108188.6|108237.6|108187.6|108238.6|108188.6|108237.5|108187.5|8
1726022380000|2024-09-11 02:39:40|108236.8|108186.8|108238.1|108188.1|108238.1|108188.1|108235.5|108185.5|13
1726022390000|2024-09-11 02:39:50|108237.7|108187.7|108238.9|108188.9|108238.9|108188.9|108237.7|108187.7|6
1726022400000|2024-09-11 02:40:00|108238.8|108188.8|108239.6|108189.6|108239.6|108189.6|108237.2|108187.2|8
1726022410000|2024-09-11 02:40:10|108240|108190|108239.9|108189.9|108240.9|108190.9|108239.2|108189.2|14
1726022420000|2024-09-11 02:40:20|108239.5|108189.5|108243.1|108193.1|108243.1|108193.1|108239.5|108189.5|8
1726022430000|2024-09-11 02:40:30|108242.8|108192.8|108242.4|108192.4|108242.8|108192.8|108242.4|108192.4|2
1726022440000|2024-09-11 02:40:40|108242.8|108192.8|108241.9|108191.9|108242.8|108192.8|108241.9|108191.9|8
1726022450000|2024-09-11 02:40:50|108242|108192|108241.9|108191.9|108242|108192|108241.8|108191.8|5
1726022460000|2024-09-11 02:41:00|108242.1|108192.1|108240.2|108190.2|108242.1|108192.1|108240.2|108190.2|6
1726022470000|2024-09-11 02:41:10|108241.2|108191.2|108238|108188|108241.2|108191.2|108237.8|108187.8|8
1726022480000|2024-09-11 02:41:20|108238.3|108188.3|108238.1|108188.1|108238.3|108188.3|108238.1|108188.1|2
1726022490000|2024-09-11 02:41:30|108238|108188|108238.8|108188.8|108238.8|108188.8|108237.8|108187.8|6
1726022500000|2024-09-11 02:41:40|108239.5|108189.5|108237.8|108187.8|108240.8|108190.8|108237.8|108187.8|6
1726022510000|2024-09-11 02:41:50|108237.5|108187.5|108238.2|108188.2|108238.9|108188.9|108236.6|108186.6|8
1726022520000|2024-09-11 02:42:00|108239.1|108189.1|108237.2|108187.2|108241.3|108191.3|108237.1|108187.1|11
1726022530000|2024-09-11 02:42:10|108237.5|108187.5|108238.7|108188.7|108240.3|108190.3|108237.5|108187.5|8
1726022540000|2024-09-11 02:42:20|108239.6|108189.6|108242.3|108192.3|108242.4|108192.4|108239.1|108189.1|17
1726022550000|2024-09-11 02:42:30|108242.2|108192.2|108240.3|108190.3|108242.2|108192.2|108239.1|108189.1|6
1726022560000|2024-09-11 02:42:40|108240.5|108190.5|108240.3|108190.3|108240.6|108190.6|108240.3|108190.3|4
1726022570000|2024-09-11 02:42:50|108240.7|108190.7|108245.6|108195.6|108246.1|108196.1|108240.7|108190.7|12
1726022580000|2024-09-11 02:43:00|108244.3|108194.3|108248.1|108198.1|108249.1|108199.1|108243.2|108193.2|17
1726022590000|2024-09-11 02:43:10|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|108247.6|108197.6|1
1726022600000|2024-09-11 02:43:20|108247.3|108197.3|108247.3|108197.3|108248|108198|108247.1|108197.1|10
1726022610000|2024-09-11 02:43:30|108247.5|108197.5|108245.4|108195.4|108248.9|108198.9|108245.4|108195.4|11
1726022620000|2024-09-11 02:43:40|108245.5|108195.5|108243.8|108193.8|108245.6|108195.6|108243.8|108193.8|6
1726022630000|2024-09-11 02:43:50|108243.7|108193.7|108244.6|108194.6|108244.6|108194.6|108243.7|108193.7|3
1726022640000|2024-09-11 02:44:00|108244.2|108194.2|108247.2|108197.2|108247.2|108197.2|108243.6|108193.6|9
1726022650000|2024-09-11 02:44:10|108246.9|108196.9|108244|108194|108246.9|108196.9|108244|108194|8
1726022660000|2024-09-11 02:44:20|108244.2|108194.2|108243.6|108193.6|108244.4|108194.4|108242.9|108192.9|7
1726022670000|2024-09-11 02:44:30|108242.7|108192.7|108234.5|108184.5|108243.8|108193.8|108234.5|108184.5|16
1726022680000|2024-09-11 02:44:40|108234.9|108184.9|108237|108187|108237|108187|108234.9|108184.9|6
1726022690000|2024-09-11 02:44:50|108237.1|108187.1|108236.8|108186.8|108237.1|108187.1|108236.8|108186.8|4
1726022700000|2024-09-11 02:45:00|108236.7|108186.7|108240.2|108190.2|108240.2|108190.2|108232.8|108182.8|18
1726022710000|2024-09-11 02:45:10|108237.7|108187.7|108237.4|108187.4|108239.8|108189.8|108237.4|108187.4|9
1726022720000|2024-09-11 02:45:20|108238.9|108188.9|108239.5|108189.5|108240.4|108190.4|108238.9|108188.9|10
1726022730000|2024-09-11 02:45:30|108239.6|108189.6|108236.7|108186.7|108239.6|108189.6|108236.7|108186.7|5
1726022740000|2024-09-11 02:45:40|108236.8|108186.8|108236.5|108186.5|108236.8|108186.8|108236.5|108186.5|2
1726022750000|2024-09-11 02:45:50|108236.6|108186.6|108238|108188|108238|108188|108236.6|108186.6|6
1726022760000|2024-09-11 02:46:00|108238.1|108188.1|108238.4|108188.4|108238.4|108188.4|108238.1|108188.1|2
1726022770000|2024-09-11 02:46:10|108238.8|108188.8|108242.2|108192.2|108242.2|108192.2|108237.7|108187.7|10
1726022780000|2024-09-11 02:46:20|108242.1|108192.1|108242.2|108192.2|108242.2|108192.2|108242.1|108192.1|2
1726022800000|2024-09-11 02:46:40|108242.1|108192.1|108242|108192|108242.2|108192.2|108242|108192|4
1726022820000|2024-09-11 02:47:00|108243.1|108193.1|108242.1|108192.1|108243.1|108193.1|108241.9|108191.9|5
1726022830000|2024-09-11 02:47:10|108242.6|108192.6|108242.5|108192.5|108242.6|108192.6|108242.5|108192.5|2
1726022840000|2024-09-11 02:47:20|108242.4|108192.4|108242.4|108192.4|108242.4|108192.4|108242.4|108192.4|1
1726022850000|2024-09-11 02:47:30|108242.5|108192.5|108243.6|108193.6|108244.4|108194.4|108242.4|108192.4|6
1726022860000|2024-09-11 02:47:40|108243.9|108193.9|108243|108193|108243.9|108193.9|108242.5|108192.5|6
1726022870000|2024-09-11 02:47:50|108242.8|108192.8|108243.6|108193.6|108244|108194|108242.8|108192.8|7
1726022880000|2024-09-11 02:48:00|108243.7|108193.7|108240.9|108190.9|108245.1|108195.1|108240.2|108190.2|9
1726022890000|2024-09-11 02:48:10|108242.2|108192.2|108242|108192|108242.7|108192.7|108242|108192|3
1726022900000|2024-09-11 02:48:20|108242.3|108192.3|108245|108195|108245.3|108195.3|108242.3|108192.3|10
1726022910000|2024-09-11 02:48:30|108244.4|108194.4|108245|108195|108245.4|108195.4|108243.4|108193.4|7
1726022920000|2024-09-11 02:48:40|108243.8|108193.8|108244.4|108194.4|108245.1|108195.1|108243.7|108193.7|4
1726022930000|2024-09-11 02:48:50|108243.7|108193.7|108241.3|108191.3|108243.7|108193.7|108241.3|108191.3|6
1726022940000|2024-09-11 02:49:00|108241.6|108191.6|108240.8|108190.8|108241.8|108191.8|108240.8|108190.8|6
1726022950000|2024-09-11 02:49:10|108241.7|108191.7|108241.5|108191.5|108241.7|108191.7|108241.5|108191.5|2
1726022960000|2024-09-11 02:49:20|108241.2|108191.2|108242|108192|108242|108192|108241.2|108191.2|5
1726022970000|2024-09-11 02:49:30|108242.2|108192.2|108244.6|108194.6|108244.7|108194.7|108242.2|108192.2|8
1726022980000|2024-09-11 02:49:40|108244.5|108194.5|108252.4|108202.4|108252.4|108202.4|108244.5|108194.5|6
1726022990000|2024-09-11 02:49:50|108252.7|108202.7|108252.4|108202.4|108252.8|108202.8|108252.4|108202.4|5
1726023000000|2024-09-11 02:50:00|108252.6|108202.6|108252.2|108202.2|108252.9|108202.9|108251.6|108201.6|8
1726023010000|2024-09-11 02:50:10|108253.8|108203.8|108255|108205|108255.5|108205.5|108253.8|108203.8|16
1726023020000|2024-09-11 02:50:20|108254.9|108204.9|108262.2|108212.2|108263.4|108213.4|108254.7|108204.7|13
1726023030000|2024-09-11 02:50:30|108261.9|108211.9|108262.4|108212.4|108262.4|108212.4|108261.9|108211.9|3
1726023040000|2024-09-11 02:50:40|108262.3|108212.3|108260.5|108210.5|108262.7|108212.7|108260.5|108210.5|6
1726023050000|2024-09-11 02:50:50|108261.3|108211.3|108264.2|108214.2|108264.2|108214.2|108261.3|108211.3|7
1726023060000|2024-09-11 02:51:00|108263.7|108213.7|108263.7|108213.7|108263.7|108213.7|108263.7|108213.7|1
1726023070000|2024-09-11 02:51:10|108262.5|108212.5|108262.4|108212.4|108262.5|108212.5|108262.3|108212.3|4
1726023080000|2024-09-11 02:51:20|108262.3|108212.3|108264.3|108214.3|108264.4|108214.4|108262.3|108212.3|9
1726023090000|2024-09-11 02:51:30|108263.9|108213.9|108262.3|108212.3|108263.9|108213.9|108262.3|108212.3|5
1726023100000|2024-09-11 02:51:40|108262.2|108212.2|108262.4|108212.4|108262.8|108212.8|108262.2|108212.2|5
1726023110000|2024-09-11 02:51:50|108262.2|108212.2|108258.9|108208.9|108262.3|108212.3|108258.9|108208.9|9
1726023120000|2024-09-11 02:52:00|108259.2|108209.2|108261.3|108211.3|108261.3|108211.3|108259.2|108209.2|10
1726023130000|2024-09-11 02:52:10|108261.2|108211.2|108264.2|108214.2|108267.8|108217.8|108261.2|108211.2|13
1726023140000|2024-09-11 02:52:20|108264.1|108214.1|108264.2|108214.2|108264.2|108214.2|108264.1|108214.1|2
1726023160000|2024-09-11 02:52:40|108264.3|108214.3|108263.7|108213.7|108264.3|108214.3|108263.7|108213.7|2
1726023170000|2024-09-11 02:52:50|108263.6|108213.6|108265.3|108215.3|108268.1|108218.1|108263.6|108213.6|17
1726023180000|2024-09-11 02:53:00|108265.5|108215.5|108268.9|108218.9|108269.3|108219.3|108265.5|108215.5|22
1726023190000|2024-09-11 02:53:10|108268.2|108218.2|108268|108218|108268.2|108218.2|108266.8|108216.8|17
1726023200000|2024-09-11 02:53:20|108267.5|108217.5|108269.3|108219.3|108269.4|108219.4|108267.2|108217.2|11
1726023210000|2024-09-11 02:53:30|108268.7|108218.7|108266.4|108216.4|108268.7|108218.7|108265.4|108215.4|13
1726023220000|2024-09-11 02:53:40|108265.8|108215.8|108271.3|108221.3|108271.3|108221.3|108264.8|108214.8|11
1726023230000|2024-09-11 02:53:50|108270.8|108220.8|108272.3|108222.3|108272.4|108222.4|108270.8|108220.8|9
1726023240000|2024-09-11 02:54:00|108272.1|108222.1|108271|108221|108272.1|108222.1|108271|108221|11
1726023250000|2024-09-11 02:54:10|108271.1|108221.1|108271.4|108221.4|108271.8|108221.8|108271.1|108221.1|4
1726023260000|2024-09-11 02:54:20|108272|108222|108271.3|108221.3|108272|108222|108271.3|108221.3|6
1726023270000|2024-09-11 02:54:30|108271.4|108221.4|108271.2|108221.2|108271.5|108221.5|108271.2|108221.2|6
1726023280000|2024-09-11 02:54:40|108271.5|108221.5|108270.2|108220.2|108271.5|108221.5|108269.5|108219.5|8
1726023290000|2024-09-11 02:54:50|108270|108220|108270|108220|108270.1|108220.1|108270|108220|3
1726023300000|2024-09-11 02:55:00|108269.2|108219.2|108267|108217|108269.2|108219.2|108267|108217|6
1726023310000|2024-09-11 02:55:10|108268.2|108218.2|108265.3|108215.3|108268.4|108218.4|108265.3|108215.3|10
1726023320000|2024-09-11 02:55:20|108265.2|108215.2|108264.8|108214.8|108265.6|108215.6|108264.1|108214.1|10
1726023330000|2024-09-11 02:55:30|108264.9|108214.9|108264.5|108214.5|108264.9|108214.9|108264.5|108214.5|4
1726023340000|2024-09-11 02:55:40|108264.6|108214.6|108267.7|108217.7|108267.7|108217.7|108264.6|108214.6|7
1726023350000|2024-09-11 02:55:50|108268.4|108218.4|108267.5|108217.5|108268.5|108218.5|108267.5|108217.5|4
1726023360000|2024-09-11 02:56:00|108267.3|108217.3|108267.7|108217.7|108267.7|108217.7|108267.1|108217.1|7
1726023370000|2024-09-11 02:56:10|108267.5|108217.5|108264|108214|108267.5|108217.5|108263.1|108213.1|9
1726023380000|2024-09-11 02:56:20|108263.9|108213.9|108263.8|108213.8|108263.9|108213.9|108263.8|108213.8|2
1726023390000|2024-09-11 02:56:30|108263.9|108213.9|108263.4|108213.4|108264|108214|108263.4|108213.4|3
1726023400000|2024-09-11 02:56:40|108263.8|108213.8|108268.6|108218.6|108269.1|108219.1|108263.8|108213.8|12
1726023410000|2024-09-11 02:56:50|108269.2|108219.2|108269.2|108219.2|108269.2|108219.2|108269.2|108219.2|1
1726023430000|2024-09-11 02:57:10|108269|108219|108269.4|108219.4|108269.4|108219.4|108269|108219|3
1726023440000|2024-09-11 02:57:20|108269.7|108219.7|108269.4|108219.4|108269.8|108219.8|108269.4|108219.4|5
1726023450000|2024-09-11 02:57:30|108269.3|108219.3|108269.5|108219.5|108269.5|108219.5|108269.3|108219.3|3
1726023460000|2024-09-11 02:57:40|108269.3|108219.3|108269.4|108219.4|108269.4|108219.4|108269.3|108219.3|2
1726023470000|2024-09-11 02:57:50|108269.5|108219.5|108269.5|108219.5|108269.5|108219.5|108269.5|108219.5|1
1726023480000|2024-09-11 02:58:00|108269.7|108219.7|108269.1|108219.1|108269.7|108219.7|108269|108219|5
1726023490000|2024-09-11 02:58:10|108269.2|108219.2|108269.1|108219.1|108269.2|108219.2|108269.1|108219.1|2
1726023500000|2024-09-11 02:58:20|108269|108219|108269|108219|108269|108219|108269|108219|1
1726023510000|2024-09-11 02:58:30|108269.6|108219.6|108269.4|108219.4|108270.5|108220.5|108269.4|108219.4|7
1726023520000|2024-09-11 02:58:40|108268.8|108218.8|108269.5|108219.5|108271.5|108221.5|108268.3|108218.3|15
1726023530000|2024-09-11 02:58:50|108269.3|108219.3|108269.4|108219.4|108269.6|108219.6|108269.3|108219.3|6
1726023540000|2024-09-11 02:59:00|108269.5|108219.5|108267.9|108217.9|108269.5|108219.5|108267.9|108217.9|5
1726023550000|2024-09-11 02:59:10|108268|108218|108267.8|108217.8|108268.2|108218.2|108267.8|108217.8|4
1726023560000|2024-09-11 02:59:20|108268.4|108218.4|108268.2|108218.2|108268.4|108218.4|108267.2|108217.2|5
1726023570000|2024-09-11 02:59:30|108267.8|108217.8|108268.9|108218.9|108268.9|108218.9|108267.8|108217.8|3
1726023580000|2024-09-11 02:59:40|108268.8|108218.8|108268|108218|108268.8|108218.8|108268|108218|3
1726023590000|2024-09-11 02:59:50|108267.9|108217.9|108268.2|108218.2|108268.2|108218.2|108267.9|108217.9|4
1726023600000|2024-09-11 03:00:00|108268.3|108218.3|108270.6|108220.6|108271.4|108221.4|108268.3|108218.3|6
1726023610000|2024-09-11 03:00:10|108269.5|108219.5|108271.2|108221.2|108271.2|108221.2|108269.5|108219.5|6
1726023620000|2024-09-11 03:00:20|108271.3|108221.3|108269.6|108219.6|108271.3|108221.3|108269.6|108219.6|6
1726023630000|2024-09-11 03:00:30|108269.4|108219.4|108267.8|108217.8|108269.4|108219.4|108267.6|108217.6|7
1726023640000|2024-09-11 03:00:40|108267.7|108217.7|108267.7|108217.7|108267.8|108217.8|108267.7|108217.7|3
1726023650000|2024-09-11 03:00:50|108267.9|108217.9|108269|108219|108269.2|108219.2|108267.9|108217.9|7
1726023660000|2024-09-11 03:01:00|108270.7|108220.7|108270.2|108220.2|108273|108223|108270.1|108220.1|14
1726023670000|2024-09-11 03:01:10|108270.4|108220.4|108267.5|108217.5|108270.4|108220.4|108267.2|108217.2|7
1726023680000|2024-09-11 03:01:20|108266.9|108216.9|108267.3|108217.3|108267.3|108217.3|108266.8|108216.8|4
1726023690000|2024-09-11 03:01:30|108267.5|108217.5|108267.6|108217.6|108267.7|108217.7|108266.2|108216.2|6
1726023700000|2024-09-11 03:01:40|108268|108218|108276|108226|108277.1|108227.1|108268|108218|8
1726023710000|2024-09-11 03:01:50|108276.5|108226.5|108276.5|108226.5|108276.5|108226.5|108276.3|108226.3|4
1726023720000|2024-09-11 03:02:00|108275.6|108225.6|108275.7|108225.7|108275.7|108225.7|108275.1|108225.1|3
1726023730000|2024-09-11 03:02:10|108275.9|108225.9|108278.1|108228.1|108278.1|108228.1|108275.7|108225.7|13
1726023740000|2024-09-11 03:02:20|108278.2|108228.2|108280.7|108230.7|108280.9|108230.9|108278.2|108228.2|8
1726023750000|2024-09-11 03:02:30|108280.8|108230.8|108279.8|108229.8|108280.9|108230.9|108279.8|108229.8|4
1726023760000|2024-09-11 03:02:40|108279.6|108229.6|108279|108229|108279.6|108229.6|108279|108229|3
1726023770000|2024-09-11 03:02:50|108279.3|108229.3|108276.9|108226.9|108279.3|108229.3|108276.9|108226.9|4
1726023780000|2024-09-11 03:03:00|108275.4|108225.4|108277.9|108227.9|108277.9|108227.9|108275.4|108225.4|6
1726023790000|2024-09-11 03:03:10|108278.7|108228.7|108280.2|108230.2|108280.2|108230.2|108278.7|108228.7|7
1726023800000|2024-09-11 03:03:20|108280.4|108230.4|108282|108232|108282|108232|108280.4|108230.4|3
1726023810000|2024-09-11 03:03:30|108282.7|108232.7|108296.5|108246.5|108300.4|108250.4|108282.7|108232.7|25
1726023820000|2024-09-11 03:03:40|108296.4|108246.4|108296.6|108246.6|108298.2|108248.2|108296.4|108246.4|11
1726023830000|2024-09-11 03:03:50|108296.7|108246.7|108299.5|108249.5|108299.5|108249.5|108296.7|108246.7|5
1726023840000|2024-09-11 03:04:00|108299.4|108249.4|108300.5|108250.5|108300.6|108250.6|108298.3|108248.3|10
1726023850000|2024-09-11 03:04:10|108300.8|108250.8|108304.1|108254.1|108304.1|108254.1|108300.7|108250.7|12
1726023860000|2024-09-11 03:04:20|108304.3|108254.3|108309.6|108259.6|108311.5|108261.5|108304.3|108254.3|11
1726023870000|2024-09-11 03:04:30|108309.1|108259.1|108303.9|108253.9|108309.4|108259.4|108303.9|108253.9|17
1726023880000|2024-09-11 03:04:40|108303.5|108253.5|108304.3|108254.3|108306.6|108256.6|108303.5|108253.5|7
1726023890000|2024-09-11 03:04:50|108303.9|108253.9|108302.6|108252.6|108303.9|108253.9|108302.4|108252.4|9
1726023900000|2024-09-11 03:05:00|108302.5|108252.5|108302.4|108252.4|108302.9|108252.9|108301.9|108251.9|6
1726023910000|2024-09-11 03:05:10|108302.1|108252.1|108304.1|108254.1|108304.1|108254.1|108302.1|108252.1|6
1726023920000|2024-09-11 03:05:20|108303.7|108253.7|108300.5|108250.5|108303.7|108253.7|108300.5|108250.5|6
1726023930000|2024-09-11 03:05:30|108300.4|108250.4|108301.2|108251.2|108302|108252|108299.8|108249.8|6
1726023940000|2024-09-11 03:05:40|108301.3|108251.3|108303.4|108253.4|108303.4|108253.4|108301.3|108251.3|6
1726023950000|2024-09-11 03:05:50|108304.2|108254.2|108306.2|108256.2|108306.9|108256.9|108304|108254|12
1726023960000|2024-09-11 03:06:00|108306.1|108256.1|108305.8|108255.8|108306.1|108256.1|108305.8|108255.8|2
1726023970000|2024-09-11 03:06:10|108305.9|108255.9|108303.9|108253.9|108306|108256|108303.3|108253.3|6
1726023980000|2024-09-11 03:06:20|108303.4|108253.4|108302.1|108252.1|108303.4|108253.4|108301.3|108251.3|6
1726023990000|2024-09-11 03:06:30|108302|108252|108302.2|108252.2|108302.2|108252.2|108302|108252|2
1726024000000|2024-09-11 03:06:40|108302|108252|108303.5|108253.5|108303.5|108253.5|108302|108252|3
1726024010000|2024-09-11 03:06:50|108303.7|108253.7|108302|108252|108304.6|108254.6|108302|108252|8
1726024020000|2024-09-11 03:07:00|108301.8|108251.8|108296.1|108246.1|108301.8|108251.8|108296.1|108246.1|5
1726024030000|2024-09-11 03:07:10|108296.3|108246.3|108295.8|108245.8|108296.3|108246.3|108295.8|108245.8|2
1726024040000|2024-09-11 03:07:20|108295.6|108245.6|108294.2|108244.2|108295.6|108245.6|108294.1|108244.1|5
1726024050000|2024-09-11 03:07:30|108294.5|108244.5|108294.6|108244.6|108294.6|108244.6|108294.4|108244.4|3
1726024060000|2024-09-11 03:07:40|108294.9|108244.9|108295.7|108245.7|108295.7|108245.7|108294.9|108244.9|4
1726024070000|2024-09-11 03:07:50|108295.4|108245.4|108295.4|108245.4|108295.9|108245.9|108294.9|108244.9|6
1726024080000|2024-09-11 03:08:00|108295.5|108245.5|108294.7|108244.7|108295.8|108245.8|108294.7|108244.7|7
1726024090000|2024-09-11 03:08:10|108294.3|108244.3|108291.7|108241.7|108294.7|108244.7|108290.3|108240.3|11
1726024100000|2024-09-11 03:08:20|108291.5|108241.5|108291.1|108241.1|108291.5|108241.5|108291.1|108241.1|5
1726024110000|2024-09-11 03:08:30|108292.4|108242.4|108291.6|108241.6|108292.9|108242.9|108291.6|108241.6|3
1726024120000|2024-09-11 03:08:40|108291.8|108241.8|108289.6|108239.6|108291.8|108241.8|108288.9|108238.9|11
1726024130000|2024-09-11 03:08:50|108289.4|108239.4|108292.9|108242.9|108292.9|108242.9|108289.4|108239.4|7
1726024140000|2024-09-11 03:09:00|108291.7|108241.7|108294.7|108244.7|108294.7|108244.7|108291.7|108241.7|6
1726024150000|2024-09-11 03:09:10|108294.6|108244.6|108294.2|108244.2|108294.6|108244.6|108293.9|108243.9|5
1726024160000|2024-09-11 03:09:20|108294.4|108244.4|108294.7|108244.7|108294.7|108244.7|108294.4|108244.4|2
1726024170000|2024-09-11 03:09:30|108294.6|108244.6|108295.6|108245.6|108295.6|108245.6|108294.1|108244.1|6
1726024180000|2024-09-11 03:09:40|108296.2|108246.2|108296.9|108246.9|108297.4|108247.4|108296.2|108246.2|7
1726024190000|2024-09-11 03:09:50|108297|108247|108297.3|108247.3|108297.3|108247.3|108297|108247|5
1726024200000|2024-09-11 03:10:00|108297.8|108247.8|108309.4|108259.4|108310.6|108260.6|108296.6|108246.6|11
1726024210000|2024-09-11 03:10:10|108309.2|108259.2|108308|108258|108309.2|108259.2|108307.5|108257.5|6
1726024220000|2024-09-11 03:10:20|108307.9|108257.9|108307.3|108257.3|108307.9|108257.9|108307.3|108257.3|5
1726024230000|2024-09-11 03:10:30|108306.7|108256.7|108303.6|108253.6|108306.7|108256.7|108303.6|108253.6|7
1726024240000|2024-09-11 03:10:40|108303.2|108253.2|108302.7|108252.7|108303.6|108253.6|108297.8|108247.8|19
1726024250000|2024-09-11 03:10:50|108303.2|108253.2|108302.7|108252.7|108303.7|108253.7|108300.1|108250.1|13
1726024260000|2024-09-11 03:11:00|108303|108253|108300.3|108250.3|108304.3|108254.3|108300.1|108250.1|16
1726024270000|2024-09-11 03:11:10|108300.8|108250.8|108303.7|108253.7|108322.2|108272.2|108299.6|108249.6|16
1726024280000|2024-09-11 03:11:20|108302.5|108252.5|108301.3|108251.3|108302.5|108252.5|108301.2|108251.2|9
1726024290000|2024-09-11 03:11:30|108301.9|108251.9|108302|108252|108302|108252|108301.6|108251.6|4
1726024300000|2024-09-11 03:11:40|108301.7|108251.7|108297.9|108247.9|108301.7|108251.7|108297.9|108247.9|9
1726024310000|2024-09-11 03:11:50|108298.3|108248.3|108297.6|108247.6|108300|108250|108297.6|108247.6|7
1726024320000|2024-09-11 03:12:00|108297.7|108247.7|108298.5|108248.5|108299.2|108249.2|108297.6|108247.6|9
1726024330000|2024-09-11 03:12:10|108298.6|108248.6|108298.9|108248.9|108299|108249|108298.6|108248.6|4
1726024340000|2024-09-11 03:12:20|108299.7|108249.7|108299|108249|108300.1|108250.1|108298.1|108248.1|10
1726024350000|2024-09-11 03:12:30|108300|108250|108299.3|108249.3|108300|108250|108299.3|108249.3|4
1726024360000|2024-09-11 03:12:40|108299.7|108249.7|108299.2|108249.2|108300.1|108250.1|108299.1|108249.1|6
1726024370000|2024-09-11 03:12:50|108299|108249|108299.8|108249.8|108300.1|108250.1|108298.7|108248.7|7
1726024380000|2024-09-11 03:13:00|108299.7|108249.7|108300.1|108250.1|108300.6|108250.6|108299.7|108249.7|6
1726024390000|2024-09-11 03:13:10|108300.5|108250.5|108298.8|108248.8|108300.5|108250.5|108298.8|108248.8|5
1726024400000|2024-09-11 03:13:20|108298.3|108248.3|108299.4|108249.4|108299.4|108249.4|108298.1|108248.1|5
1726024410000|2024-09-11 03:13:30|108299.3|108249.3|108298.6|108248.6|108299.5|108249.5|108298.4|108248.4|5
1726024420000|2024-09-11 03:13:40|108300.8|108250.8|108302.2|108252.2|108302.2|108252.2|108300.8|108250.8|3
1726024430000|2024-09-11 03:13:50|108301.9|108251.9|108306.2|108256.2|108307.2|108257.2|108301.9|108251.9|8
1726024440000|2024-09-11 03:14:00|108306.1|108256.1|108303.2|108253.2|108306.1|108256.1|108303.2|108253.2|9
1726024450000|2024-09-11 03:14:10|108302.7|108252.7|108302.7|108252.7|108302.7|108252.7|108302.7|108252.7|1
1726024460000|2024-09-11 03:14:20|108303|108253|108301.5|108251.5|108303.2|108253.2|108301.5|108251.5|5
1726024470000|2024-09-11 03:14:30|108301.4|108251.4|108302.3|108252.3|108302.3|108252.3|108301.3|108251.3|5
1726024480000|2024-09-11 03:14:40|108302.2|108252.2|108302.6|108252.6|108303|108253|108302.2|108252.2|4
1726024490000|2024-09-11 03:14:50|108302.3|108252.3|108301.3|108251.3|108302.3|108252.3|108301.3|108251.3|3
1726024500000|2024-09-11 03:15:00|108301.8|108251.8|108300|108250|108302.1|108252.1|108299.9|108249.9|11
1726024510000|2024-09-11 03:15:10|108300.3|108250.3|108302.4|108252.4|108302.4|108252.4|108300.3|108250.3|4
1726024520000|2024-09-11 03:15:20|108302.7|108252.7|108300|108250|108302.7|108252.7|108300|108250|7
1726024530000|2024-09-11 03:15:30|108299.7|108249.7|108301.2|108251.2|108302|108252|108299.7|108249.7|12
1726024540000|2024-09-11 03:15:40|108301.5|108251.5|108302.1|108252.1|108302.1|108252.1|108301|108251|8
1726024550000|2024-09-11 03:15:50|108302.2|108252.2|108304.9|108254.9|108304.9|108254.9|108302|108252|9
1726024560000|2024-09-11 03:16:00|108305|108255|108305.1|108255.1|108305.8|108255.8|108303.5|108253.5|9
1726024570000|2024-09-11 03:16:10|108304.4|108254.4|108303.7|108253.7|108304.4|108254.4|108303.7|108253.7|2
1726024580000|2024-09-11 03:16:20|108303.4|108253.4|108303|108253|108303.5|108253.5|108303|108253|3
1726024590000|2024-09-11 03:16:30|108302.9|108252.9|108304.3|108254.3|108304.7|108254.7|108302.9|108252.9|8
1726024600000|2024-09-11 03:16:40|108303.3|108253.3|108305|108255|108305.1|108255.1|108302.9|108252.9|11
1726024610000|2024-09-11 03:16:50|108304.9|108254.9|108305.6|108255.6|108306.7|108256.7|108304.4|108254.4|14
1726024620000|2024-09-11 03:17:00|108305.7|108255.7|108304.7|108254.7|108306.8|108256.8|108304.7|108254.7|12
1726024630000|2024-09-11 03:17:10|108303.8|108253.8|108304.2|108254.2|108304.2|108254.2|108303.7|108253.7|6
1726024640000|2024-09-11 03:17:20|108304|108254|108304.9|108254.9|108304.9|108254.9|108303.9|108253.9|9
1726024650000|2024-09-11 03:17:30|108304.6|108254.6|108303.7|108253.7|108304.6|108254.6|108302.5|108252.5|11
1726024660000|2024-09-11 03:17:40|108304.5|108254.5|108306|108256|108306|108256|108304.5|108254.5|6
1726024670000|2024-09-11 03:17:50|108305.4|108255.4|108306|108256|108306|108256|108304.8|108254.8|11
1726024680000|2024-09-11 03:18:00|108305.9|108255.9|108305.4|108255.4|108306.6|108256.6|108304|108254|12
1726024690000|2024-09-11 03:18:10|108305.7|108255.7|108306.8|108256.8|108309|108259|108304.1|108254.1|13
1726024700000|2024-09-11 03:18:20|108306.9|108256.9|108306.7|108256.7|108307.3|108257.3|108305.2|108255.2|32
1726024710000|2024-09-11 03:18:30|108305.6|108255.6|108306.7|108256.7|108307.5|108257.5|108305.6|108255.6|15
1726024720000|2024-09-11 03:18:40|108305.8|108255.8|108304.3|108254.3|108305.9|108255.9|108303.9|108253.9|7
1726024730000|2024-09-11 03:18:50|108304.6|108254.6|108303.4|108253.4|108304.6|108254.6|108303.4|108253.4|4
1726024740000|2024-09-11 03:19:00|108303.5|108253.5|108307.3|108257.3|108307.3|108257.3|108303.4|108253.4|16
1726024750000|2024-09-11 03:19:10|108306.7|108256.7|108297.2|108247.2|108307.3|108257.3|108297.2|108247.2|12
1726024760000|2024-09-11 03:19:20|108297.8|108247.8|108296.2|108246.2|108297.8|108247.8|108296.2|108246.2|5
1726024780000|2024-09-11 03:19:40|108296.3|108246.3|108296.7|108246.7|108296.8|108246.8|108296.3|108246.3|5
1726024790000|2024-09-11 03:19:50|108296.8|108246.8|108296.4|108246.4|108297.7|108247.7|108296.4|108246.4|7
1726024800000|2024-09-11 03:20:00|108296.5|108246.5|108297.9|108247.9|108298|108248|108296.5|108246.5|5
1726024810000|2024-09-11 03:20:10|108298|108248|108297.3|108247.3|108300|108250|108297.3|108247.3|8
1726024820000|2024-09-11 03:20:20|108298.1|108248.1|108297.5|108247.5|108298.2|108248.2|108296.8|108246.8|6
1726024830000|2024-09-11 03:20:30|108297.9|108247.9|108297.8|108247.8|108298.7|108248.7|108297.4|108247.4|9
1726024840000|2024-09-11 03:20:40|108298.3|108248.3|108297.4|108247.4|108298.3|108248.3|108297|108247|13
1726024850000|2024-09-11 03:20:50|108297.5|108247.5|108297.5|108247.5|108297.5|108247.5|108297.5|108247.5|1
1726024860000|2024-09-11 03:21:00|108297|108247|108296.7|108246.7|108297.4|108247.4|108296.7|108246.7|6
1726024870000|2024-09-11 03:21:10|108296.8|108246.8|108298.7|108248.7|108299|108249|108296.7|108246.7|8
1726024880000|2024-09-11 03:21:20|108295.8|108245.8|108294|108244|108295.8|108245.8|108294|108244|3
1726024890000|2024-09-11 03:21:30|108295.3|108245.3|108297.6|108247.6|108299.1|108249.1|108295.1|108245.1|13
1726024900000|2024-09-11 03:21:40|108297.2|108247.2|108297.2|108247.2|108297.2|108247.2|108296|108246|8
1726024910000|2024-09-11 03:21:50|108297.1|108247.1|108295.3|108245.3|108297.1|108247.1|108295.3|108245.3|4
1726024920000|2024-09-11 03:22:00|108295.4|108245.4|108297|108247|108297.1|108247.1|108294.8|108244.8|9
1726024930000|2024-09-11 03:22:10|108298.3|108248.3|108298.7|108248.7|108299.3|108249.3|108298.3|108248.3|8
1726024940000|2024-09-11 03:22:20|108297.7|108247.7|108297.5|108247.5|108298|108248|108297.5|108247.5|6
1726024950000|2024-09-11 03:22:30|108297.4|108247.4|108295.1|108245.1|108297.4|108247.4|108295.1|108245.1|10
1726024960000|2024-09-11 03:22:40|108294.7|108244.7|108295.3|108245.3|108295.3|108245.3|108294.7|108244.7|5
1726024970000|2024-09-11 03:22:50|108294.6|108244.6|108293.2|108243.2|108294.9|108244.9|108293.2|108243.2|7
1726024980000|2024-09-11 03:23:00|108293.6|108243.6|108295.5|108245.5|108297.1|108247.1|108293.5|108243.5|10
1726024990000|2024-09-11 03:23:10|108295.1|108245.1|108297.7|108247.7|108298.3|108248.3|108295.1|108245.1|7
1726025000000|2024-09-11 03:23:20|108296.8|108246.8|108294.4|108244.4|108297.2|108247.2|108294.4|108244.4|11
1726025010000|2024-09-11 03:23:30|108295|108245|108294.6|108244.6|108295|108245|108294.6|108244.6|2
1726025020000|2024-09-11 03:23:40|108294.7|108244.7|108295|108245|108295|108245|108294.4|108244.4|4
1726025030000|2024-09-11 03:23:50|108294.9|108244.9|108293.3|108243.3|108296.4|108246.4|108293.3|108243.3|8
1726025040000|2024-09-11 03:24:00|108292.8|108242.8|108294.6|108244.6|108294.6|108244.6|108292.7|108242.7|6
1726025050000|2024-09-11 03:24:10|108294.7|108244.7|108299|108249|108299|108249|108294.4|108244.4|10
1726025060000|2024-09-11 03:24:20|108299.1|108249.1|108300.5|108250.5|108301.4|108251.4|108299.1|108249.1|11
1726025070000|2024-09-11 03:24:30|108300.1|108250.1|108300.7|108250.7|108300.7|108250.7|108300.1|108250.1|6
1726025080000|2024-09-11 03:24:40|108301.2|108251.2|108301.1|108251.1|108301.4|108251.4|108300.2|108250.2|6
1726025090000|2024-09-11 03:24:50|108301|108251|108298.6|108248.6|108301|108251|108297.8|108247.8|7
1726025100000|2024-09-11 03:25:00|108298.5|108248.5|108298.8|108248.8|108299.7|108249.7|108298.3|108248.3|8
1726025110000|2024-09-11 03:25:10|108299.5|108249.5|108299.2|108249.2|108299.7|108249.7|108299.2|108249.2|6
1726025120000|2024-09-11 03:25:20|108299|108249|108297|108247|108299|108249|108296.4|108246.4|7
1726025130000|2024-09-11 03:25:30|108297.4|108247.4|108297.7|108247.7|108298.6|108248.6|108295.9|108245.9|20
1726025140000|2024-09-11 03:25:40|108298.1|108248.1|108298.8|108248.8|108298.8|108248.8|108297|108247|10
1726025150000|2024-09-11 03:25:50|108297.6|108247.6|108297.9|108247.9|108298.1|108248.1|108297.3|108247.3|6
1726025160000|2024-09-11 03:26:00|108296.8|108246.8|108294.9|108244.9|108296.8|108246.8|108294.4|108244.4|11
1726025170000|2024-09-11 03:26:10|108296.7|108246.7|108295.3|108245.3|108296.7|108246.7|108295.1|108245.1|7
1726025180000|2024-09-11 03:26:20|108293.9|108243.9|108299.7|108249.7|108301.1|108251.1|108292.8|108242.8|23
1726025190000|2024-09-11 03:26:30|108299.8|108249.8|108297.6|108247.6|108300.3|108250.3|108296.5|108246.5|18
1726025200000|2024-09-11 03:26:40|108297.4|108247.4|108298.2|108248.2|108298.4|108248.4|108296.5|108246.5|11
1726025210000|2024-09-11 03:26:50|108298.3|108248.3|108297.7|108247.7|108299.2|108249.2|108297|108247|10
1726025220000|2024-09-11 03:27:00|108298.3|108248.3|108297.9|108247.9|108298.3|108248.3|108297.9|108247.9|2
1726025230000|2024-09-11 03:27:10|108297.8|108247.8|108296|108246|108298.1|108248.1|108296|108246|9
1726025240000|2024-09-11 03:27:20|108296.1|108246.1|108294.6|108244.6|108296.6|108246.6|108294.5|108244.5|10
1726025250000|2024-09-11 03:27:30|108294.1|108244.1|108295.6|108245.6|108296.6|108246.6|108293.6|108243.6|8
1726025260000|2024-09-11 03:27:40|108296.2|108246.2|108294.2|108244.2|108296.2|108246.2|108293.9|108243.9|6
1726025270000|2024-09-11 03:27:50|108294.1|108244.1|108294|108244|108294.6|108244.6|108294|108244|6
1726025280000|2024-09-11 03:28:00|108293.9|108243.9|108295.2|108245.2|108295.2|108245.2|108293.1|108243.1|14
1726025290000|2024-09-11 03:28:10|108293.9|108243.9|108297.2|108247.2|108298|108248|108293.9|108243.9|16
1726025300000|2024-09-11 03:28:20|108296.2|108246.2|108293.2|108243.2|108296.2|108246.2|108293.1|108243.1|9
1726025310000|2024-09-11 03:28:30|108292.7|108242.7|108291.8|108241.8|108292.7|108242.7|108291.2|108241.2|7
1726025320000|2024-09-11 03:28:40|108292.8|108242.8|108293.6|108243.6|108295.3|108245.3|108292.7|108242.7|14
1726025330000|2024-09-11 03:28:50|108293.3|108243.3|108295|108245|108295|108245|108293.3|108243.3|7
1726025340000|2024-09-11 03:29:00|108295.1|108245.1|108293.5|108243.5|108295.1|108245.1|108293.5|108243.5|5
1726025350000|2024-09-11 03:29:10|108293.6|108243.6|108292.2|108242.2|108293.7|108243.7|108292.2|108242.2|6
1726025360000|2024-09-11 03:29:20|108292.3|108242.3|108292.5|108242.5|108293.4|108243.4|108292.3|108242.3|7
1726025370000|2024-09-11 03:29:30|108292.9|108242.9|108292|108242|108292.9|108242.9|108289.4|108239.4|12
1726025380000|2024-09-11 03:29:40|108291.9|108241.9|108289.6|108239.6|108291.9|108241.9|108289.3|108239.3|10
1726025390000|2024-09-11 03:29:50|108290.1|108240.1|108289.3|108239.3|108290.2|108240.2|108288.8|108238.8|7
1726025400000|2024-09-11 03:30:00|108288.8|108238.8|108288.2|108238.2|108290.5|108240.5|108286.5|108236.5|20
1726025410000|2024-09-11 03:30:10|108288.3|108238.3|108287.3|108237.3|108289.2|108239.2|108286.8|108236.8|9
1726025420000|2024-09-11 03:30:20|108287.8|108237.8|108287.8|108237.8|108287.8|108237.8|108287.8|108237.8|1
1726025430000|2024-09-11 03:30:30|108288|108238|108287.2|108237.2|108289.6|108239.6|108286.9|108236.9|12
1726025440000|2024-09-11 03:30:40|108287.3|108237.3|108289.6|108239.6|108291.7|108241.7|108287.3|108237.3|14
1726025450000|2024-09-11 03:30:50|108289.5|108239.5|108291.6|108241.6|108292.3|108242.3|108289.3|108239.3|11
1726025460000|2024-09-11 03:31:00|108290.5|108240.5|108289.4|108239.4|108291.8|108241.8|108289|108239|13
1726025470000|2024-09-11 03:31:10|108289.9|108239.9|108289.7|108239.7|108293.1|108243.1|108289.2|108239.2|14
1726025480000|2024-09-11 03:31:20|108289.8|108239.8|108290.1|108240.1|108291.4|108241.4|108289.5|108239.5|13
1726025490000|2024-09-11 03:31:30|108290|108240|108288.6|108238.6|108291.2|108241.2|108286.7|108236.7|10
1726025500000|2024-09-11 03:31:40|108289.5|108239.5|108289.4|108239.4|108291|108241|108289.4|108239.4|7
1726025510000|2024-09-11 03:31:50|108289.2|108239.2|108294.2|108244.2|108294.3|108244.3|108288.5|108238.5|19
1726025520000|2024-09-11 03:32:00|108295.6|108245.6|108302.5|108252.5|108303.6|108253.6|108295.6|108245.6|23
1726025530000|2024-09-11 03:32:10|108299.6|108249.6|108293.3|108243.3|108299.6|108249.6|108291.4|108241.4|28
1726025540000|2024-09-11 03:32:20|108293|108243|108297|108247|108298.6|108248.6|108291.4|108241.4|12
1726025550000|2024-09-11 03:32:30|108297.1|108247.1|108293.6|108243.6|108297.5|108247.5|108292.6|108242.6|12
1726025560000|2024-09-11 03:32:40|108293.2|108243.2|108293.7|108243.7|108294.7|108244.7|108292.4|108242.4|14
1726025570000|2024-09-11 03:32:50|108294.2|108244.2|108296.8|108246.8|108300.7|108250.7|108294|108244|27
1726025580000|2024-09-11 03:33:00|108296.9|108246.9|108294.3|108244.3|108300.1|108250.1|108293.1|108243.1|16
1726025590000|2024-09-11 03:33:10|108294.2|108244.2|108296|108246|108296|108246|108293.7|108243.7|11
1726025600000|2024-09-11 03:33:20|108296.9|108246.9|108298.5|108248.5|108298.5|108248.5|108296.9|108246.9|5
1726025610000|2024-09-11 03:33:30|108299|108249|108299.6|108249.6|108299.6|108249.6|108299|108249|3
1726025620000|2024-09-11 03:33:40|108299.5|108249.5|108299.4|108249.4|108299.6|108249.6|108299.4|108249.4|4
1726025630000|2024-09-11 03:33:50|108299.2|108249.2|108299.5|108249.5|108300.1|108250.1|108296.2|108246.2|24
1726025640000|2024-09-11 03:34:00|108299.1|108249.1|108298.4|108248.4|108299.6|108249.6|108297.5|108247.5|15
1726025650000|2024-09-11 03:34:10|108298.7|108248.7|108299.6|108249.6|108299.9|108249.9|108298.7|108248.7|7
1726025660000|2024-09-11 03:34:20|108299.2|108249.2|108300.5|108250.5|108301.2|108251.2|108298.8|108248.8|11
1726025670000|2024-09-11 03:34:30|108301.1|108251.1|108299.4|108249.4|108301.8|108251.8|108298.9|108248.9|13
1726025680000|2024-09-11 03:34:40|108298.4|108248.4|108300|108250|108300|108250|108298.4|108248.4|7
1726025690000|2024-09-11 03:34:50|108299.2|108249.2|108298.1|108248.1|108300.6|108250.6|108298.1|108248.1|9
1726025700000|2024-09-11 03:35:00|108298.2|108248.2|108298.1|108248.1|108298.7|108248.7|108298.1|108248.1|9
1726025710000|2024-09-11 03:35:10|108298.5|108248.5|108298.7|108248.7|108299|108249|108297.6|108247.6|9
1726025720000|2024-09-11 03:35:20|108300.9|108250.9|108288.3|108238.3|108302.2|108252.2|108288.3|108238.3|12
1726025730000|2024-09-11 03:35:30|108288.1|108238.1|108286.4|108236.4|108288.1|108238.1|108286.4|108236.4|6
1726025740000|2024-09-11 03:35:40|108286.8|108236.8|108286.3|108236.3|108286.8|108236.8|108286.1|108236.1|8
1726025750000|2024-09-11 03:35:50|108285.3|108235.3|108285.8|108235.8|108286.8|108236.8|108285.3|108235.3|6
1726025760000|2024-09-11 03:36:00|108285.6|108235.6|108285.4|108235.4|108286.1|108236.1|108285.1|108235.1|7
1726025770000|2024-09-11 03:36:10|108284.5|108234.5|108282.8|108232.8|108285.1|108235.1|108281.7|108231.7|14
1726025780000|2024-09-11 03:36:20|108282.5|108232.5|108246.7|108196.7|108283.1|108233.1|108246.7|108196.7|22
1726025790000|2024-09-11 03:36:30|108246.8|108196.8|108243.7|108193.7|108246.8|108196.8|108239.1|108189.1|41
1726025800000|2024-09-11 03:36:40|108244.3|108194.3|108242.9|108192.9|108245.6|108195.6|108242.9|108192.9|22
1726025810000|2024-09-11 03:36:50|108242.8|108192.8|108251.4|108201.4|108254.1|108204.1|108242.8|108192.8|29
1726025820000|2024-09-11 03:37:00|108251.7|108201.7|108249.5|108199.5|108253.7|108203.7|108248.9|108198.9|19
1726025830000|2024-09-11 03:37:10|108249.6|108199.6|108254.3|108204.3|108255.3|108205.3|108248.7|108198.7|26
1726025840000|2024-09-11 03:37:20|108253.5|108203.5|108256.2|108206.2|108256.8|108206.8|108251.7|108201.7|19
1726025850000|2024-09-11 03:37:30|108256.7|108206.7|108252.8|108202.8|108258.8|108208.8|108252.8|108202.8|28
1726025860000|2024-09-11 03:37:40|108252.1|108202.1|108247.8|108197.8|108253.4|108203.4|108246.4|108196.4|25
1726025870000|2024-09-11 03:37:50|108246.9|108196.9|108248.7|108198.7|108248.8|108198.8|108245.1|108195.1|19
1726025880000|2024-09-11 03:38:00|108248.5|108198.5|108247.3|108197.3|108248.6|108198.6|108245.8|108195.8|16
1726025890000|2024-09-11 03:38:10|108248.5|108198.5|108247.3|108197.3|108248.9|108198.9|108247.3|108197.3|7
1726025900000|2024-09-11 03:38:20|108247.4|108197.4|108247.9|108197.9|108248.4|108198.4|108247.4|108197.4|6
1726025910000|2024-09-11 03:38:30|108247.8|108197.8|108249.5|108199.5|108249.5|108199.5|108247.8|108197.8|7
1726025920000|2024-09-11 03:38:40|108250.8|108200.8|108253.5|108203.5|108253.9|108203.9|108250.8|108200.8|12
1726025930000|2024-09-11 03:38:50|108252|108202|108256.9|108206.9|108256.9|108206.9|108251.7|108201.7|20
1726025940000|2024-09-11 03:39:00|108256.6|108206.6|108266.8|108216.8|108266.8|108216.8|108256.2|108206.2|35
1726025950000|2024-09-11 03:39:10|108266.5|108216.5|108267.9|108217.9|108268.7|108218.7|108266.5|108216.5|8
1726025960000|2024-09-11 03:39:20|108267.6|108217.6|108266.8|108216.8|108267.6|108217.6|108266.4|108216.4|15
1726025970000|2024-09-11 03:39:30|108267.5|108217.5|108267.9|108217.9|108267.9|108217.9|108266.3|108216.3|6
1726025980000|2024-09-11 03:39:40|108267.2|108217.2|108269|108219|108269|108219|108267.1|108217.1|11
1726025990000|2024-09-11 03:39:50|108269.1|108219.1|108269|108219|108269.1|108219.1|108267.4|108217.4|6
1726026000000|2024-09-11 03:40:00|108268.9|108218.9|108264|108214|108268.9|108218.9|108262.8|108212.8|15
1726026010000|2024-09-11 03:40:10|108263.9|108213.9|108262.7|108212.7|108263.9|108213.9|108262.7|108212.7|6
1726026020000|2024-09-11 03:40:20|108262.1|108212.1|108256.8|108206.8|108263.4|108213.4|108256.8|108206.8|14
1726026030000|2024-09-11 03:40:30|108256|108206|108250.8|108200.8|108257|108207|108250.8|108200.8|15
1726026040000|2024-09-11 03:40:40|108249.2|108199.2|108248.7|108198.7|108249.9|108199.9|108247.3|108197.3|14
1726026050000|2024-09-11 03:40:50|108250.4|108200.4|108249.4|108199.4|108250.4|108200.4|108248.6|108198.6|12
1726026060000|2024-09-11 03:41:00|108249.1|108199.1|108249.8|108199.8|108249.8|108199.8|108248.8|108198.8|9
1726026070000|2024-09-11 03:41:10|108250.3|108200.3|108257.3|108207.3|108258.4|108208.4|108249.4|108199.4|16
1726026080000|2024-09-11 03:41:20|108256.6|108206.6|108254.7|108204.7|108256.6|108206.6|108253.3|108203.3|12
1726026090000|2024-09-11 03:41:30|108254.1|108204.1|108243.2|108193.2|108254.1|108204.1|108242.2|108192.2|13
1726026100000|2024-09-11 03:41:40|108242.8|108192.8|108242.7|108192.7|108244.3|108194.3|108242.7|108192.7|17
1726026110000|2024-09-11 03:41:50|108243.2|108193.2|108249.8|108199.8|108250.1|108200.1|108242.4|108192.4|10
1726026120000|2024-09-11 03:42:00|108250.4|108200.4|108249.3|108199.3|108250.4|108200.4|108248.7|108198.7|9
1726026130000|2024-09-11 03:42:10|108250.4|108200.4|108249.5|108199.5|108250.4|108200.4|108249.2|108199.2|8
1726026140000|2024-09-11 03:42:20|108248.9|108198.9|108249.1|108199.1|108249.6|108199.6|108248.6|108198.6|7
1726026150000|2024-09-11 03:42:30|108249.6|108199.6|108251.6|108201.6|108251.6|108201.6|108249.3|108199.3|5
1726026160000|2024-09-11 03:42:40|108252.4|108202.4|108246.1|108196.1|108252.5|108202.5|108246.1|108196.1|12
1726026170000|2024-09-11 03:42:50|108246|108196|108246.7|108196.7|108247|108197|108245|108195|6
1726026180000|2024-09-11 03:43:00|108246.3|108196.3|108245.6|108195.6|108246.7|108196.7|108245.6|108195.6|3
1726026190000|2024-09-11 03:43:10|108245.7|108195.7|108246.4|108196.4|108246.5|108196.5|108245.7|108195.7|5
1726026200000|2024-09-11 03:43:20|108246.3|108196.3|108246.4|108196.4|108246.4|108196.4|108246.3|108196.3|2
1726026210000|2024-09-11 03:43:30|108246.5|108196.5|108245.3|108195.3|108246.6|108196.6|108245.3|108195.3|4
1726026220000|2024-09-11 03:43:40|108245.4|108195.4|108245.3|108195.3|108245.4|108195.4|108245.3|108195.3|2
1726026230000|2024-09-11 03:43:50|108245.2|108195.2|108244.7|108194.7|108245.4|108195.4|108244.7|108194.7|4
1726026240000|2024-09-11 03:44:00|108244.5|108194.5|108244.5|108194.5|108244.5|108194.5|108244.5|108194.5|1
1726026250000|2024-09-11 03:44:10|108244.9|108194.9|108244.1|108194.1|108244.9|108194.9|108244.1|108194.1|2
1726026260000|2024-09-11 03:44:20|108244|108194|108246.7|108196.7|108247.1|108197.1|108244|108194|10
1726026270000|2024-09-11 03:44:30|108246.4|108196.4|108245.4|108195.4|108246.7|108196.7|108245|108195|11
1726026280000|2024-09-11 03:44:40|108245.3|108195.3|108244.9|108194.9|108245.5|108195.5|108244.9|108194.9|6
1726026290000|2024-09-11 03:44:50|108244.6|108194.6|108245.3|108195.3|108245.3|108195.3|108244.6|108194.6|4
1726026300000|2024-09-11 03:45:00|108246.2|108196.2|108245.3|108195.3|108246.8|108196.8|108244.4|108194.4|12
1726026310000|2024-09-11 03:45:10|108245.2|108195.2|108245.8|108195.8|108246|108196|108244.7|108194.7|8
1726026320000|2024-09-11 03:45:20|108246.3|108196.3|108248.2|108198.2|108249.3|108199.3|108245.2|108195.2|14
1726026330000|2024-09-11 03:45:30|108247.4|108197.4|108247.1|108197.1|108247.9|108197.9|108246.2|108196.2|12
1726026340000|2024-09-11 03:45:40|108247.2|108197.2|108248.6|108198.6|108251|108201|108245.5|108195.5|5
1726026350000|2024-09-11 03:45:50|108249.8|108199.8|108249.2|108199.2|108250.2|108200.2|108249|108199|7
1726026360000|2024-09-11 03:46:00|108249.3|108199.3|108249|108199|108249.7|108199.7|108249|108199|5
1726026370000|2024-09-11 03:46:10|108248.8|108198.8|108249.6|108199.6|108249.6|108199.6|108248.2|108198.2|6
1726026380000|2024-09-11 03:46:20|108248.9|108198.9|108251.6|108201.6|108251.6|108201.6|108248.9|108198.9|6
1726026390000|2024-09-11 03:46:30|108250.5|108200.5|108249.5|108199.5|108250.5|108200.5|108249.3|108199.3|9
1726026400000|2024-09-11 03:46:40|108250.5|108200.5|108242.9|108192.9|108250.5|108200.5|108240.9|108190.9|17
1726026410000|2024-09-11 03:46:50|108244|108194|108243.1|108193.1|108244|108194|108242.6|108192.6|7
1726026420000|2024-09-11 03:47:00|108243|108193|108239.7|108189.7|108243|108193|108239.7|108189.7|9
1726026430000|2024-09-11 03:47:10|108239.8|108189.8|108237.3|108187.3|108239.8|108189.8|108235.7|108185.7|20
1726026440000|2024-09-11 03:47:20|108237.6|108187.6|108240.2|108190.2|108240.2|108190.2|108237.6|108187.6|9
1726026450000|2024-09-11 03:47:30|108241.5|108191.5|108239.6|108189.6|108241.5|108191.5|108238.6|108188.6|10
1726026460000|2024-09-11 03:47:40|108238|108188|108239.3|108189.3|108240.8|108190.8|108236.9|108186.9|13
1726026470000|2024-09-11 03:47:50|108239.1|108189.1|108239.1|108189.1|108241.2|108191.2|108238.4|108188.4|11
1726026480000|2024-09-11 03:48:00|108240|108190|108239.9|108189.9|108240.6|108190.6|108237.3|108187.3|15
1726026490000|2024-09-11 03:48:10|108240|108190|108241.7|108191.7|108244|108194|108239.8|108189.8|26
1726026500000|2024-09-11 03:48:20|108241.8|108191.8|108241|108191|108241.8|108191.8|108241|108191|5
1726026510000|2024-09-11 03:48:30|108241.1|108191.1|108240.5|108190.5|108241.8|108191.8|108239.7|108189.7|11
1726026520000|2024-09-11 03:48:40|108239.6|108189.6|108235.5|108185.5|108239.6|108189.6|108234.6|108184.6|15
1726026530000|2024-09-11 03:48:50|108236|108186|108238|108188|108238.9|108188.9|108235.2|108185.2|17
1726026540000|2024-09-11 03:49:00|108237.3|108187.3|108235|108185|108237.3|108187.3|108234.1|108184.1|15
1726026550000|2024-09-11 03:49:10|108235.5|108185.5|108233.3|108183.3|108235.5|108185.5|108232.6|108182.6|9
1726026560000|2024-09-11 03:49:20|108231.7|108181.7|108234.7|108184.7|108234.7|108184.7|108231.2|108181.2|11
1726026570000|2024-09-11 03:49:30|108234.9|108184.9|108234.6|108184.6|108234.9|108184.9|108232.5|108182.5|15
1726026580000|2024-09-11 03:49:40|108233.9|108183.9|108234.5|108184.5|108234.7|108184.7|108233.6|108183.6|6
1726026590000|2024-09-11 03:49:50|108234.6|108184.6|108231.6|108181.6|108235.1|108185.1|108231|108181|9
1726026600000|2024-09-11 03:50:00|108231.4|108181.4|108232.7|108182.7|108232.8|108182.8|108231.3|108181.3|13
1726026610000|2024-09-11 03:50:10|108231.3|108181.3|108231.7|108181.7|108231.9|108181.9|108230.1|108180.1|12
1726026620000|2024-09-11 03:50:20|108232.1|108182.1|108233.3|108183.3|108233.3|108183.3|108232.1|108182.1|8
1726026630000|2024-09-11 03:50:30|108233.4|108183.4|108232.3|108182.3|108233.4|108183.4|108232.2|108182.2|8
1726026640000|2024-09-11 03:50:40|108233.2|108183.2|108232.2|108182.2|108233.2|108183.2|108231.2|108181.2|17
1726026650000|2024-09-11 03:50:50|108232.5|108182.5|108231.8|108181.8|108233.8|108183.8|108231.4|108181.4|11
1726026660000|2024-09-11 03:51:00|108231.7|108181.7|108230.1|108180.1|108231.7|108181.7|108230.1|108180.1|4
1726026670000|2024-09-11 03:51:10|108230.2|108180.2|108231|108181|108231.2|108181.2|108230.1|108180.1|7
1726026680000|2024-09-11 03:51:20|108230.9|108180.9|108233|108183|108233|108183|108229.9|108179.9|5
1726026690000|2024-09-11 03:51:30|108233.6|108183.6|108234|108184|108234.6|108184.6|108232.9|108182.9|8
1726026700000|2024-09-11 03:51:40|108233.4|108183.4|108234.9|108184.9|108235.1|108185.1|108233.4|108183.4|9
1726026710000|2024-09-11 03:51:50|108234.7|108184.7|108237|108187|108237.6|108187.6|108231.5|108181.5|18
1726026720000|2024-09-11 03:52:00|108237.6|108187.6|108239.5|108189.5|108239.9|108189.9|108236.3|108186.3|17
1726026730000|2024-09-11 03:52:10|108239.4|108189.4|108237.4|108187.4|108239.4|108189.4|108236.6|108186.6|12
1726026740000|2024-09-11 03:52:20|108237.8|108187.8|108236.3|108186.3|108237.8|108187.8|108236.3|108186.3|4
1726026750000|2024-09-11 03:52:30|108235.5|108185.5|108234.3|108184.3|108237.8|108187.8|108234.3|108184.3|13
1726026760000|2024-09-11 03:52:40|108235.5|108185.5|108218.4|108168.4|108235.9|108185.9|108216.3|108166.3|26
1726026770000|2024-09-11 03:52:50|108217.7|108167.7|108218.5|108168.5|108218.9|108168.9|108215.6|108165.6|17
1726026780000|2024-09-11 03:53:00|108218.4|108168.4|108218|108168|108218.6|108168.6|108217|108167|9
1726026790000|2024-09-11 03:53:10|108217.8|108167.8|108218.4|108168.4|108218.4|108168.4|108217.8|108167.8|4
1726026800000|2024-09-11 03:53:20|108218.6|108168.6|108218.1|108168.1|108218.8|108168.8|108218.1|108168.1|5
1726026810000|2024-09-11 03:53:30|108218.3|108168.3|108216.4|108166.4|108219.2|108169.2|108216.4|108166.4|6
1726026820000|2024-09-11 03:53:40|108215.4|108165.4|108215.8|108165.8|108215.9|108165.9|108215.4|108165.4|4
1726026830000|2024-09-11 03:53:50|108216.1|108166.1|108216.6|108166.6|108216.9|108166.9|108216.1|108166.1|6
1726026840000|2024-09-11 03:54:00|108215.9|108165.9|108216.9|108166.9|108217|108167|108215.9|108165.9|6
1726026850000|2024-09-11 03:54:10|108217.2|108167.2|108217.7|108167.7|108217.9|108167.9|108217.2|108167.2|6
1726026860000|2024-09-11 03:54:20|108217.6|108167.6|108217.6|108167.6|108217.6|108167.6|108217.6|108167.6|1
1726026870000|2024-09-11 03:54:30|108217.1|108167.1|108217.8|108167.8|108217.9|108167.9|108217.1|108167.1|3
1726026880000|2024-09-11 03:54:40|108217.4|108167.4|108217.5|108167.5|108217.5|108167.5|108217.4|108167.4|2
1726026890000|2024-09-11 03:54:50|108217.8|108167.8|108218.6|108168.6|108218.6|108168.6|108217.7|108167.7|3
1726026900000|2024-09-11 03:55:00|108216.8|108166.8|108218.8|108168.8|108218.8|108168.8|108216.8|108166.8|7
1726026910000|2024-09-11 03:55:10|108218.9|108168.9|108216.7|108166.7|108218.9|108168.9|108215.6|108165.6|9
1726026920000|2024-09-11 03:55:20|108216.9|108166.9|108216.5|108166.5|108216.9|108166.9|108215.8|108165.8|5
1726026930000|2024-09-11 03:55:30|108216|108166|108217.6|108167.6|108217.6|108167.6|108215.6|108165.6|11
1726026940000|2024-09-11 03:55:40|108217.3|108167.3|108216.3|108166.3|108217.3|108167.3|108216.3|108166.3|4
1726026950000|2024-09-11 03:55:50|108216.7|108166.7|108217.9|108167.9|108217.9|108167.9|108216.7|108166.7|4
1726026960000|2024-09-11 03:56:00|108217.8|108167.8|108217.3|108167.3|108218.1|108168.1|108217.1|108167.1|5
1726026970000|2024-09-11 03:56:10|108217.8|108167.8|108217.8|108167.8|108217.8|108167.8|108217.2|108167.2|3
1726026980000|2024-09-11 03:56:20|108217.9|108167.9|108217.9|108167.9|108217.9|108167.9|108217.8|108167.8|3
1726026990000|2024-09-11 03:56:30|108217.8|108167.8|108217.9|108167.9|108217.9|108167.9|108217.8|108167.8|2
1726027000000|2024-09-11 03:56:40|108218|108168|108217.5|108167.5|108218.5|108168.5|108217.5|108167.5|5
1726027010000|2024-09-11 03:56:50|108217.4|108167.4|108217|108167|108217.4|108167.4|108217|108167|4
1726027020000|2024-09-11 03:57:00|108216.8|108166.8|108216.2|108166.2|108217|108167|108215.5|108165.5|6
1726027030000|2024-09-11 03:57:10|108216.4|108166.4|108215|108165|108216.9|108166.9|108214.4|108164.4|9
1726027040000|2024-09-11 03:57:20|108216.6|108166.6|108212.9|108162.9|108216.6|108166.6|108212.9|108162.9|9
1726027050000|2024-09-11 03:57:30|108213.8|108163.8|108219.1|108169.1|108219.1|108169.1|108213.8|108163.8|6
1726027060000|2024-09-11 03:57:40|108219.5|108169.5|108218.9|108168.9|108219.5|108169.5|108217.1|108167.1|6
1726027070000|2024-09-11 03:57:50|108218.2|108168.2|108218.7|108168.7|108218.7|108168.7|108218.2|108168.2|2
1726027080000|2024-09-11 03:58:00|108218|108168|108218.5|108168.5|108218.5|108168.5|108216.6|108166.6|6
1726027090000|2024-09-11 03:58:10|108219.8|108169.8|108218.6|108168.6|108221|108171|108218.5|108168.5|6
1726027100000|2024-09-11 03:58:20|108220.8|108170.8|108218.2|108168.2|108220.8|108170.8|108218.2|108168.2|2
1726027110000|2024-09-11 03:58:30|108218|108168|108216.7|108166.7|108219.9|108169.9|108216.7|108166.7|5
1726027120000|2024-09-11 03:58:40|108216.8|108166.8|108219.2|108169.2|108220.3|108170.3|108216.8|108166.8|9
1726027130000|2024-09-11 03:58:50|108219|108169|108218.7|108168.7|108219.1|108169.1|108218.7|108168.7|4
1726027140000|2024-09-11 03:59:00|108219|108169|108219.2|108169.2|108219.2|108169.2|108218.7|108168.7|4
1726027150000|2024-09-11 03:59:10|108219.4|108169.4|108219.5|108169.5|108219.5|108169.5|108219|108169|5
1726027160000|2024-09-11 03:59:20|108219.4|108169.4|108218.4|108168.4|108219.4|108169.4|108217.8|108167.8|5
1726027170000|2024-09-11 03:59:30|108218.6|108168.6|108218.6|108168.6|108218.6|108168.6|108218.6|108168.6|1
1726027180000|2024-09-11 03:59:40|108218.3|108168.3|108218.5|108168.5|108218.5|108168.5|108218.2|108168.2|3
1726027190000|2024-09-11 03:59:50|108218.4|108168.4|108218.6|108168.6|108220.8|108170.8|108217.7|108167.7|9
1726027200000|2024-09-11 04:00:00|108218.2|108168.2|108215.7|108165.7|108218.2|108168.2|108215.6|108165.6|11
1726027210000|2024-09-11 04:00:10|108215.8|108165.8|108216.9|108166.9|108218.7|108168.7|108215.7|108165.7|13
1726027220000|2024-09-11 04:00:20|108216.7|108166.7|108216.7|108166.7|108217|108167|108216.6|108166.6|5
1726027230000|2024-09-11 04:00:30|108216.6|108166.6|108216.5|108166.5|108216.7|108166.7|108216.2|108166.2|4
1726027240000|2024-09-11 04:00:40|108218|108168|108216.5|108166.5|108218|108168|108216.1|108166.1|7
1726027250000|2024-09-11 04:00:50|108216.6|108166.6|108217.6|108167.6|108217.6|108167.6|108216.6|108166.6|7
1726027260000|2024-09-11 04:01:00|108219.4|108169.4|108219.5|108169.5|108219.8|108169.8|108219.4|108169.4|5
1726027270000|2024-09-11 04:01:10|108217.6|108167.6|108218.3|108168.3|108218.3|108168.3|108217|108167|6
1726027280000|2024-09-11 04:01:20|108218.8|108168.8|108217.9|108167.9|108218.8|108168.8|108217.9|108167.9|3
1726027290000|2024-09-11 04:01:30|108217.1|108167.1|108217.3|108167.3|108217.3|108167.3|108216.6|108166.6|5
1726027300000|2024-09-11 04:01:40|108217.2|108167.2|108217.4|108167.4|108217.5|108167.5|108217.2|108167.2|4
1726027310000|2024-09-11 04:01:50|108217.3|108167.3|108217|108167|108217.7|108167.7|108217|108167|8
1726027320000|2024-09-11 04:02:00|108218|108168|108217.2|108167.2|108220|108170|108217.2|108167.2|13
1726027330000|2024-09-11 04:02:10|108215.8|108165.8|108213.1|108163.1|108215.8|108165.8|108213.1|108163.1|8
1726027340000|2024-09-11 04:02:20|108213.2|108163.2|108214.2|108164.2|108214.2|108164.2|108212.4|108162.4|7
1726027350000|2024-09-11 04:02:30|108213.9|108163.9|108211.9|108161.9|108213.9|108163.9|108211.9|108161.9|6
1726027360000|2024-09-11 04:02:40|108212.6|108162.6|108213.2|108163.2|108213.2|108163.2|108212.3|108162.3|5
1726027370000|2024-09-11 04:02:50|108213.1|108163.1|108213.1|108163.1|108213.1|108163.1|108213.1|108163.1|1
1726027380000|2024-09-11 04:03:00|108213|108163|108211.7|108161.7|108213|108163|108211.4|108161.4|5
1726027390000|2024-09-11 04:03:10|108211.6|108161.6|108210.7|108160.7|108211.6|108161.6|108210.7|108160.7|3
1726027400000|2024-09-11 04:03:20|108210.8|108160.8|108212.2|108162.2|108212.2|108162.2|108210.8|108160.8|5
1726027410000|2024-09-11 04:03:30|108211.9|108161.9|108212.7|108162.7|108212.7|108162.7|108209.4|108159.4|10
1726027420000|2024-09-11 04:03:40|108212.1|108162.1|108193.6|108143.6|108212.6|108162.6|108193.6|108143.6|21
1726027430000|2024-09-11 04:03:50|108192.6|108142.6|108194|108144|108194|108144|108190.8|108140.8|7
1726027440000|2024-09-11 04:04:00|108193.8|108143.8|108192.1|108142.1|108193.8|108143.8|108192.1|108142.1|5
1726027450000|2024-09-11 04:04:10|108191.5|108141.5|108231.1|108181.1|108245|108195|108191.5|108141.5|28
1726027460000|2024-09-11 04:04:20|108231.5|108181.5|108230.8|108180.8|108233.9|108183.9|108227.4|108177.4|25
1726027470000|2024-09-11 04:04:30|108230.6|108180.6|108240.6|108190.6|108242.8|108192.8|108230.5|108180.5|23
1726027480000|2024-09-11 04:04:40|108240.7|108190.7|108242.2|108192.2|108242.2|108192.2|108240.7|108190.7|5
1726027490000|2024-09-11 04:04:50|108242.3|108192.3|108243.4|108193.4|108244.8|108194.8|108242.3|108192.3|10
1726027500000|2024-09-11 04:05:00|108242.9|108192.9|108244.5|108194.5|108244.5|108194.5|108242.9|108192.9|7
1726027510000|2024-09-11 04:05:10|108244.7|108194.7|108246.1|108196.1|108246.1|108196.1|108244.7|108194.7|6
1726027520000|2024-09-11 04:05:20|108246.5|108196.5|108248.9|108198.9|108249|108199|108246.5|108196.5|10
1726027530000|2024-09-11 04:05:30|108248.8|108198.8|108245.7|108195.7|108248.8|108198.8|108245.7|108195.7|9
1726027540000|2024-09-11 04:05:40|108245.5|108195.5|108245.6|108195.6|108245.6|108195.6|108245.5|108195.5|2
1726027550000|2024-09-11 04:05:50|108245.8|108195.8|108248.8|108198.8|108248.8|108198.8|108245.8|108195.8|6
1726027560000|2024-09-11 04:06:00|108248.9|108198.9|108248.7|108198.7|108249|108199|108248.7|108198.7|4
1726027570000|2024-09-11 04:06:10|108248.2|108198.2|108248.3|108198.3|108248.3|108198.3|108247.7|108197.7|7
1726027580000|2024-09-11 04:06:20|108248.6|108198.6|108248|108198|108248.6|108198.6|108247.9|108197.9|5
1726027590000|2024-09-11 04:06:30|108247.9|108197.9|108247.4|108197.4|108247.9|108197.9|108247.4|108197.4|3
1726027600000|2024-09-11 04:06:40|108247.2|108197.2|108246.8|108196.8|108247.2|108197.2|108246.8|108196.8|2
1726027610000|2024-09-11 04:06:50|108246.6|108196.6|108248.2|108198.2|108248.2|108198.2|108246.6|108196.6|6
1726027620000|2024-09-11 04:07:00|108248.5|108198.5|108248|108198|108248.5|108198.5|108248|108198|4
1726027630000|2024-09-11 04:07:10|108248.1|108198.1|108248.8|108198.8|108248.8|108198.8|108248.1|108198.1|7
1726027640000|2024-09-11 04:07:20|108248.7|108198.7|108249.3|108199.3|108249.7|108199.7|108248.7|108198.7|12
1726027650000|2024-09-11 04:07:30|108249|108199|108249.1|108199.1|108249.3|108199.3|108249|108199|6
1726027660000|2024-09-11 04:07:40|108247.8|108197.8|108247.4|108197.4|108247.8|108197.8|108246.9|108196.9|6
1726027670000|2024-09-11 04:07:50|108247.2|108197.2|108246.9|108196.9|108247.2|108197.2|108246.9|108196.9|4
1726027680000|2024-09-11 04:08:00|108246.7|108196.7|108245.2|108195.2|108246.7|108196.7|108245.2|108195.2|6
1726027690000|2024-09-11 04:08:10|108245.9|108195.9|108246.4|108196.4|108246.5|108196.5|108245.4|108195.4|7
1726027700000|2024-09-11 04:08:20|108246.3|108196.3|108244.1|108194.1|108246.3|108196.3|108244.1|108194.1|9
1726027710000|2024-09-11 04:08:30|108244.3|108194.3|108244.3|108194.3|108244.3|108194.3|108244.1|108194.1|5
1726027720000|2024-09-11 04:08:40|108244.2|108194.2|108243.6|108193.6|108244.2|108194.2|108241.6|108191.6|9
1726027730000|2024-09-11 04:08:50|108243.8|108193.8|108244|108194|108245.4|108195.4|108243.8|108193.8|5
1726027740000|2024-09-11 04:09:00|108243.8|108193.8|108242.3|108192.3|108243.9|108193.9|108242.3|108192.3|5
1726027750000|2024-09-11 04:09:10|108241.6|108191.6|108239.7|108189.7|108241.6|108191.6|108239.2|108189.2|12
1726027760000|2024-09-11 04:09:20|108239.5|108189.5|108240|108190|108240|108190|108239.5|108189.5|3
1726027770000|2024-09-11 04:09:30|108239.8|108189.8|108238.4|108188.4|108239.8|108189.8|108238.4|108188.4|5
1726027780000|2024-09-11 04:09:40|108238.7|108188.7|108238.5|108188.5|108238.7|108188.7|108237.3|108187.3|7
1726027790000|2024-09-11 04:09:50|108238.3|108188.3|108239.1|108189.1|108239.2|108189.2|108237.8|108187.8|10
1726027800000|2024-09-11 04:10:00|108239.6|108189.6|108239.7|108189.7|108241.8|108191.8|108238.9|108188.9|9
1726027810000|2024-09-11 04:10:10|108240.6|108190.6|108240|108190|108241|108191|108240|108190|5
1726027820000|2024-09-11 04:10:20|108239.9|108189.9|108237.7|108187.7|108239.9|108189.9|108237.2|108187.2|8
1726027830000|2024-09-11 04:10:30|108237.6|108187.6|108245.1|108195.1|108246.1|108196.1|108237.6|108187.6|11
1726027840000|2024-09-11 04:10:40|108245.2|108195.2|108244.2|108194.2|108245.8|108195.8|108244.2|108194.2|7
1726027850000|2024-09-11 04:10:50|108244.1|108194.1|108238.2|108188.2|108244.1|108194.1|108237.9|108187.9|13
1726027860000|2024-09-11 04:11:00|108237.4|108187.4|108232.9|108182.9|108237.4|108187.4|108231.6|108181.6|13
1726027870000|2024-09-11 04:11:10|108233.3|108183.3|108234.6|108184.6|108234.7|108184.7|108233|108183|9
1726027880000|2024-09-11 04:11:20|108234.9|108184.9|108250.5|108200.5|108251.6|108201.6|108234.9|108184.9|14
1726027890000|2024-09-11 04:11:30|108251.2|108201.2|108250.6|108200.6|108251.2|108201.2|108250.5|108200.5|7
1726027900000|2024-09-11 04:11:40|108250.7|108200.7|108250.4|108200.4|108251.6|108201.6|108250.3|108200.3|11
1726027910000|2024-09-11 04:11:50|108249.4|108199.4|108247|108197|108249.4|108199.4|108246.9|108196.9|11
1726027920000|2024-09-11 04:12:00|108246.5|108196.5|108246.8|108196.8|108246.8|108196.8|108246.3|108196.3|5
1726027930000|2024-09-11 04:12:10|108247.5|108197.5|108249.6|108199.6|108249.6|108199.6|108246.8|108196.8|11
1726027940000|2024-09-11 04:12:20|108249.7|108199.7|108248.9|108198.9|108250.1|108200.1|108247.9|108197.9|9
1726027950000|2024-09-11 04:12:30|108248.6|108198.6|108246.7|108196.7|108249.9|108199.9|108246.2|108196.2|18
1726027960000|2024-09-11 04:12:40|108247.5|108197.5|108250.6|108200.6|108252.2|108202.2|108247.3|108197.3|14
1726027970000|2024-09-11 04:12:50|108250.8|108200.8|108249.6|108199.6|108251.4|108201.4|108249.3|108199.3|11
1726027980000|2024-09-11 04:13:00|108249.7|108199.7|108251.6|108201.6|108253.3|108203.3|108249.7|108199.7|11
1726027990000|2024-09-11 04:13:10|108252.1|108202.1|108251.2|108201.2|108252.6|108202.6|108251.2|108201.2|6
1726028000000|2024-09-11 04:13:20|108253.9|108203.9|108251.8|108201.8|108253.9|108203.9|108251.4|108201.4|8
1726028010000|2024-09-11 04:13:30|108251.1|108201.1|108250|108200|108254.9|108204.9|108250|108200|11
1726028020000|2024-09-11 04:13:40|108250.3|108200.3|108245.7|108195.7|108250.3|108200.3|108245.7|108195.7|11
1726028030000|2024-09-11 04:13:50|108245.5|108195.5|108246.6|108196.6|108246.6|108196.6|108245.5|108195.5|4
1726028040000|2024-09-11 04:14:00|108246.7|108196.7|108246.6|108196.6|108246.7|108196.7|108246.6|108196.6|2
1726028050000|2024-09-11 04:14:10|108246.7|108196.7|108250.4|108200.4|108250.7|108200.7|108246.7|108196.7|12
1726028060000|2024-09-11 04:14:20|108250.5|108200.5|108276.9|108226.9|108283.9|108233.9|108250.5|108200.5|26
1726028070000|2024-09-11 04:14:30|108276.2|108226.2|108276.6|108226.6|108279.1|108229.1|108276.2|108226.2|12
1726028080000|2024-09-11 04:14:40|108276.4|108226.4|108276.4|108226.4|108277.3|108227.3|108276.1|108226.1|12
1726028090000|2024-09-11 04:14:50|108277|108227|108278.1|108228.1|108278.1|108228.1|108276.1|108226.1|10
1726028100000|2024-09-11 04:15:00|108277.5|108227.5|108278.9|108228.9|108278.9|108228.9|108276.7|108226.7|10
1726028110000|2024-09-11 04:15:10|108278.7|108228.7|108277|108227|108278.7|108228.7|108277|108227|7
1726028120000|2024-09-11 04:15:20|108276.5|108226.5|108276.3|108226.3|108276.5|108226.5|108276.3|108226.3|2
1726028130000|2024-09-11 04:15:30|108276.8|108226.8|108275|108225|108276.8|108226.8|108273.9|108223.9|13
1726028140000|2024-09-11 04:15:40|108274.4|108224.4|108274.2|108224.2|108276.7|108226.7|108273.1|108223.1|13
1726028150000|2024-09-11 04:15:50|108274|108224|108274.2|108224.2|108274.8|108224.8|108273.7|108223.7|19
1726028160000|2024-09-11 04:16:00|108274.6|108224.6|108274.3|108224.3|108275.9|108225.9|108274.3|108224.3|22
1726028170000|2024-09-11 04:16:10|108274.7|108224.7|108272.1|108222.1|108278.4|108228.4|108272.1|108222.1|18
1726028180000|2024-09-11 04:16:20|108272.2|108222.2|108275|108225|108276|108226|108272.2|108222.2|17
1726028190000|2024-09-11 04:16:30|108274.9|108224.9|108274|108224|108274.9|108224.9|108274|108224|11
1726028200000|2024-09-11 04:16:40|108273.6|108223.6|108278|108228|108278.4|108228.4|108273.6|108223.6|13
1726028210000|2024-09-11 04:16:50|108277.6|108227.6|108276.5|108226.5|108277.9|108227.9|108275.8|108225.8|12
1726028220000|2024-09-11 04:17:00|108275.9|108225.9|108275.5|108225.5|108277.1|108227.1|108274.4|108224.4|17
1726028230000|2024-09-11 04:17:10|108275.1|108225.1|108273.4|108223.4|108276|108226|108272.6|108222.6|24
1726028240000|2024-09-11 04:17:20|108273.3|108223.3|108273.8|108223.8|108273.8|108223.8|108273.3|108223.3|4
1726028250000|2024-09-11 04:17:30|108273.4|108223.4|108271.6|108221.6|108275.1|108225.1|108271.6|108221.6|10
1726028260000|2024-09-11 04:17:40|108271|108221|108271.3|108221.3|108271.3|108221.3|108269.7|108219.7|8
1726028270000|2024-09-11 04:17:50|108271.8|108221.8|108272.1|108222.1|108272.1|108222.1|108271.8|108221.8|5
1726028280000|2024-09-11 04:18:00|108272.3|108222.3|108270.8|108220.8|108272.3|108222.3|108270.2|108220.2|8
1726028290000|2024-09-11 04:18:10|108272.1|108222.1|108265.9|108215.9|108272.1|108222.1|108262.1|108212.1|11
1726028300000|2024-09-11 04:18:20|108264.9|108214.9|108267.9|108217.9|108268.6|108218.6|108264.6|108214.6|20
1726028310000|2024-09-11 04:18:30|108267.1|108217.1|108268.4|108218.4|108268.9|108218.9|108264.5|108214.5|17
1726028320000|2024-09-11 04:18:40|108268.5|108218.5|108269.2|108219.2|108269.7|108219.7|108267.9|108217.9|23
1726028330000|2024-09-11 04:18:50|108269.3|108219.3|108269|108219|108269.4|108219.4|108268.1|108218.1|17
1726028340000|2024-09-11 04:19:00|108269.3|108219.3|108268.8|108218.8|108269.8|108219.8|108268.8|108218.8|17
1726028350000|2024-09-11 04:19:10|108269.1|108219.1|108269.1|108219.1|108269.1|108219.1|108269.1|108219.1|1
1726028360000|2024-09-11 04:19:20|108268.7|108218.7|108268.3|108218.3|108269.9|108219.9|108268.3|108218.3|8
1726028370000|2024-09-11 04:19:30|108268.2|108218.2|108269.2|108219.2|108269.2|108219.2|108268.2|108218.2|3
1726028380000|2024-09-11 04:19:40|108268.9|108218.9|108266.9|108216.9|108268.9|108218.9|108266.9|108216.9|8
1726028390000|2024-09-11 04:19:50|108267.3|108217.3|108267.2|108217.2|108267.3|108217.3|108265.4|108215.4|11
1726028400000|2024-09-11 04:20:00|108265.9|108215.9|108268.5|108218.5|108271.1|108221.1|108264.2|108214.2|35
1726028410000|2024-09-11 04:20:10|108267.8|108217.8|108264.4|108214.4|108267.8|108217.8|108263.4|108213.4|25
1726028420000|2024-09-11 04:20:20|108263.1|108213.1|108261.7|108211.7|108264.7|108214.7|108261.7|108211.7|17
1726028430000|2024-09-11 04:20:30|108262.6|108212.6|108263.8|108213.8|108264.1|108214.1|108261.8|108211.8|19
1726028440000|2024-09-11 04:20:40|108262.9|108212.9|108262.4|108212.4|108263.5|108213.5|108261.9|108211.9|6
1726028450000|2024-09-11 04:20:50|108262.6|108212.6|108261.5|108211.5|108262.6|108212.6|108261.4|108211.4|8
1726028460000|2024-09-11 04:21:00|108261.6|108211.6|108259.4|108209.4|108263.6|108213.6|108259|108209|17
1726028470000|2024-09-11 04:21:10|108259.3|108209.3|108257.4|108207.4|108261.7|108211.7|108255.1|108205.1|25
1726028480000|2024-09-11 04:21:20|108257.5|108207.5|108259.7|108209.7|108265.1|108215.1|108253.6|108203.6|36
1726028490000|2024-09-11 04:21:30|108258.8|108208.8|108253.5|108203.5|108262.4|108212.4|108253.5|108203.5|36
1726028500000|2024-09-11 04:21:40|108252.8|108202.8|108248.6|108198.6|108256.2|108206.2|108248.6|108198.6|33
1726028510000|2024-09-11 04:21:50|108249.2|108199.2|108248|108198|108250|108200|108248|108198|10
1726028520000|2024-09-11 04:22:00|108249.1|108199.1|108258.7|108208.7|108260.3|108210.3|108249.1|108199.1|18
1726028530000|2024-09-11 04:22:10|108254.1|108204.1|108252.9|108202.9|108254.1|108204.1|108248.6|108198.6|24
1726028540000|2024-09-11 04:22:20|108253.7|108203.7|108252.2|108202.2|108253.7|108203.7|108248.8|108198.8|19
1726028550000|2024-09-11 04:22:30|108252.4|108202.4|108254.6|108204.6|108254.9|108204.9|108249.8|108199.8|16
1726028560000|2024-09-11 04:22:40|108252|108202|108250.4|108200.4|108253.2|108203.2|108250.4|108200.4|20
1726028570000|2024-09-11 04:22:50|108248.1|108198.1|108249.7|108199.7|108250.3|108200.3|108247.8|108197.8|11
1726028580000|2024-09-11 04:23:00|108250.5|108200.5|108251.6|108201.6|108254|108204|108249.5|108199.5|17
1726028590000|2024-09-11 04:23:10|108251.3|108201.3|108259.8|108209.8|108260.4|108210.4|108250.7|108200.7|12
1726028600000|2024-09-11 04:23:20|108260.2|108210.2|108268.3|108218.3|108269.8|108219.8|108260.1|108210.1|13
1726028610000|2024-09-11 04:23:30|108269.2|108219.2|108265|108215|108269.4|108219.4|108265|108215|10
1726028620000|2024-09-11 04:23:40|108264.8|108214.8|108262.8|108212.8|108266.5|108216.5|108262.8|108212.8|11
1726028630000|2024-09-11 04:23:50|108263|108213|108262.5|108212.5|108265.2|108215.2|108259.7|108209.7|15
1726028640000|2024-09-11 04:24:00|108262.1|108212.1|108265.6|108215.6|108267.5|108217.5|108262.1|108212.1|13
1726028650000|2024-09-11 04:24:10|108265.9|108215.9|108266.1|108216.1|108267.4|108217.4|108265.4|108215.4|11
1726028660000|2024-09-11 04:24:20|108265.3|108215.3|108264.6|108214.6|108266.4|108216.4|108263.7|108213.7|10
1726028670000|2024-09-11 04:24:30|108264.2|108214.2|108262.5|108212.5|108264.9|108214.9|108262.5|108212.5|10
1726028680000|2024-09-11 04:24:40|108263|108213|108263.6|108213.6|108268.3|108218.3|108263|108213|12
1726028690000|2024-09-11 04:24:50|108262.7|108212.7|108263|108213|108264|108214|108262.2|108212.2|11
1726028700000|2024-09-11 04:25:00|108262.9|108212.9|108257|108207|108262.9|108212.9|108256.9|108206.9|10
1726028710000|2024-09-11 04:25:10|108257.2|108207.2|108261.5|108211.5|108262.6|108212.6|108256.9|108206.9|19
1726028720000|2024-09-11 04:25:20|108262.3|108212.3|108263.2|108213.2|108263.6|108213.6|108261.9|108211.9|8
1726028730000|2024-09-11 04:25:30|108263.8|108213.8|108267.1|108217.1|108267.6|108217.6|108263.2|108213.2|15
1726028740000|2024-09-11 04:25:40|108267.6|108217.6|108270.5|108220.5|108271.1|108221.1|108267.5|108217.5|17
1726028750000|2024-09-11 04:25:50|108270.1|108220.1|108269.3|108219.3|108270.1|108220.1|108268|108218|9
1726028760000|2024-09-11 04:26:00|108267.9|108217.9|108265.2|108215.2|108267.9|108217.9|108264.9|108214.9|12
1726028770000|2024-09-11 04:26:10|108264.8|108214.8|108263.7|108213.7|108264.8|108214.8|108263.3|108213.3|6
1726028780000|2024-09-11 04:26:20|108262.9|108212.9|108261|108211|108263.3|108213.3|108260.3|108210.3|11
1726028790000|2024-09-11 04:26:30|108260.5|108210.5|108255.3|108205.3|108262.9|108212.9|108255.3|108205.3|14
1726028800000|2024-09-11 04:26:40|108255.1|108205.1|108256.3|108206.3|108258.1|108208.1|108253.2|108203.2|19
1726028810000|2024-09-11 04:26:50|108255.9|108205.9|108254.1|108204.1|108256.6|108206.6|108254.1|108204.1|6
1726028820000|2024-09-11 04:27:00|108253.1|108203.1|108252.6|108202.6|108253.1|108203.1|108251.1|108201.1|7
1726028830000|2024-09-11 04:27:10|108252.1|108202.1|108251.4|108201.4|108254.1|108204.1|108249.1|108199.1|20
1726028840000|2024-09-11 04:27:20|108251.5|108201.5|108255.3|108205.3|108257.5|108207.5|108251.5|108201.5|15
1726028850000|2024-09-11 04:27:30|108255.2|108205.2|108253.8|108203.8|108255.2|108205.2|108253.8|108203.8|5
1726028860000|2024-09-11 04:27:40|108252.3|108202.3|108248.8|108198.8|108252.3|108202.3|108248.8|108198.8|8
1726028870000|2024-09-11 04:27:50|108248.9|108198.9|108252.9|108202.9|108253|108203|108248.9|108198.9|15
1726028880000|2024-09-11 04:28:00|108253.5|108203.5|108252.5|108202.5|108254.3|108204.3|108252|108202|11
1726028890000|2024-09-11 04:28:10|108251.7|108201.7|108249.5|108199.5|108251.7|108201.7|108249.5|108199.5|5
1726028900000|2024-09-11 04:28:20|108249.1|108199.1|108248.2|108198.2|108249.1|108199.1|108248.1|108198.1|5
1726028910000|2024-09-11 04:28:30|108248|108198|108248|108198|108248.1|108198.1|108248|108198|5
1726028920000|2024-09-11 04:28:40|108248.4|108198.4|108248.9|108198.9|108251.9|108201.9|108248.1|108198.1|5
1726028930000|2024-09-11 04:28:50|108250|108200|108250.7|108200.7|108251.8|108201.8|108246.5|108196.5|18
1726028940000|2024-09-11 04:29:00|108250.5|108200.5|108248.4|108198.4|108251.6|108201.6|108248.4|108198.4|17
1726028950000|2024-09-11 04:29:10|108248.8|108198.8|108240|108190|108248.8|108198.8|108236.3|108186.3|17
1726028960000|2024-09-11 04:29:20|108239.7|108189.7|108242.8|108192.8|108242.8|108192.8|108239.7|108189.7|9
1726028970000|2024-09-11 04:29:30|108242.3|108192.3|108250.7|108200.7|108250.7|108200.7|108242.3|108192.3|19
1726028980000|2024-09-11 04:29:40|108250.8|108200.8|108251.9|108201.9|108254.4|108204.4|108250.8|108200.8|13
1726028990000|2024-09-11 04:29:50|108251.7|108201.7|108250.3|108200.3|108251.7|108201.7|108249.9|108199.9|7
1726029000000|2024-09-11 04:30:00|108250.1|108200.1|108249.8|108199.8|108251.7|108201.7|108249.5|108199.5|19
1726029010000|2024-09-11 04:30:10|108250.2|108200.2|108251|108201|108252.6|108202.6|108249.9|108199.9|12
1726029020000|2024-09-11 04:30:20|108251.2|108201.2|108250.8|108200.8|108251.4|108201.4|108250.5|108200.5|13
1726029030000|2024-09-11 04:30:30|108250.4|108200.4|108254.5|108204.5|108255.3|108205.3|108250.4|108200.4|10
1726029040000|2024-09-11 04:30:40|108254.7|108204.7|108255.5|108205.5|108255.5|108205.5|108254.3|108204.3|9
1726029050000|2024-09-11 04:30:50|108256.6|108206.6|108253.1|108203.1|108256.9|108206.9|108253.1|108203.1|10
1726029060000|2024-09-11 04:31:00|108251.7|108201.7|108253.4|108203.4|108255.3|108205.3|108250.6|108200.6|10
1726029070000|2024-09-11 04:31:10|108253.2|108203.2|108249.3|108199.3|108254.2|108204.2|108248.4|108198.4|12
1726029080000|2024-09-11 04:31:20|108248.8|108198.8|108246.8|108196.8|108248.8|108198.8|108246.8|108196.8|6
1726029090000|2024-09-11 04:31:30|108247.4|108197.4|108250.7|108200.7|108250.7|108200.7|108242.8|108192.8|16
1726029100000|2024-09-11 04:31:40|108251|108201|108251.5|108201.5|108253.7|108203.7|108248.4|108198.4|9
1726029110000|2024-09-11 04:31:50|108252|108202|108254.6|108204.6|108255.4|108205.4|108250.8|108200.8|10
1726029120000|2024-09-11 04:32:00|108254.5|108204.5|108252.4|108202.4|108254.5|108204.5|108252.2|108202.2|11
1726029130000|2024-09-11 04:32:10|108251.9|108201.9|108250.1|108200.1|108251.9|108201.9|108244.3|108194.3|16
1726029140000|2024-09-11 04:32:20|108249.7|108199.7|108250.7|108200.7|108251.1|108201.1|108249.7|108199.7|8
1726029150000|2024-09-11 04:32:30|108250.4|108200.4|108248.4|108198.4|108250.4|108200.4|108248.4|108198.4|8
1726029160000|2024-09-11 04:32:40|108248.5|108198.5|108248.5|108198.5|108249.5|108199.5|108248.4|108198.4|6
1726029170000|2024-09-11 04:32:50|108250.3|108200.3|108250.1|108200.1|108250.5|108200.5|108249.8|108199.8|5
1726029180000|2024-09-11 04:33:00|108250.2|108200.2|108250.7|108200.7|108250.7|108200.7|108249.9|108199.9|5
1726029190000|2024-09-11 04:33:10|108251.3|108201.3|108247.5|108197.5|108252.1|108202.1|108245.8|108195.8|13
1726029200000|2024-09-11 04:33:20|108247.3|108197.3|108248.8|108198.8|108249|108199|108247.3|108197.3|9
1726029210000|2024-09-11 04:33:30|108248.7|108198.7|108248.7|108198.7|108248.8|108198.8|108248.5|108198.5|5
1726029220000|2024-09-11 04:33:40|108248.2|108198.2|108246.3|108196.3|108248.6|108198.6|108246.3|108196.3|7
1726029230000|2024-09-11 04:33:50|108246.2|108196.2|108250.1|108200.1|108252|108202|108246|108196|14
1726029240000|2024-09-11 04:34:00|108249.6|108199.6|108249.9|108199.9|108250|108200|108249.6|108199.6|5
1726029250000|2024-09-11 04:34:10|108250|108200|108249.7|108199.7|108250|108200|108248.7|108198.7|4
1726029260000|2024-09-11 04:34:20|108249.6|108199.6|108248.3|108198.3|108249.6|108199.6|108248.3|108198.3|5
1726029270000|2024-09-11 04:34:30|108248.2|108198.2|108245|108195|108248.4|108198.4|108243.1|108193.1|16
1726029280000|2024-09-11 04:34:40|108244.6|108194.6|108243.9|108193.9|108245.4|108195.4|108242.6|108192.6|12
1726029290000|2024-09-11 04:34:50|108243.4|108193.4|108244.2|108194.2|108244.6|108194.6|108243.4|108193.4|8
1726029300000|2024-09-11 04:35:00|108244.7|108194.7|108238.5|108188.5|108244.7|108194.7|108236|108186|25
1726029310000|2024-09-11 04:35:10|108237.9|108187.9|108238.9|108188.9|108238.9|108188.9|108237.8|108187.8|9
1726029320000|2024-09-11 04:35:20|108239.1|108189.1|108239.1|108189.1|108239.1|108189.1|108239|108189|3
1726029330000|2024-09-11 04:35:30|108238.8|108188.8|108236|108186|108238.8|108188.8|108234.2|108184.2|13
1726029340000|2024-09-11 04:35:40|108236.4|108186.4|108237.8|108187.8|108237.8|108187.8|108236|108186|9
1726029350000|2024-09-11 04:35:50|108237.3|108187.3|108239.3|108189.3|108242.8|108192.8|108235.8|108185.8|18
1726029360000|2024-09-11 04:36:00|108239.2|108189.2|108238.9|108188.9|108239.2|108189.2|108238.6|108188.6|5
1726029370000|2024-09-11 04:36:10|108239.6|108189.6|108239.7|108189.7|108241.2|108191.2|108239.6|108189.6|9
1726029380000|2024-09-11 04:36:20|108240.1|108190.1|108245.6|108195.6|108246.8|108196.8|108240|108190|13
1726029390000|2024-09-11 04:36:30|108245.8|108195.8|108247.1|108197.1|108248.7|108198.7|108245.5|108195.5|17
1726029400000|2024-09-11 04:36:40|108247|108197|108248.7|108198.7|108248.8|108198.8|108246.7|108196.7|12
1726029410000|2024-09-11 04:36:50|108248.6|108198.6|108251|108201|108251.7|108201.7|108248.3|108198.3|10
1726029420000|2024-09-11 04:37:00|108252.2|108202.2|108256.6|108206.6|108256.6|108206.6|108251|108201|8
1726029430000|2024-09-11 04:37:10|108256.9|108206.9|108264.8|108214.8|108271.6|108221.6|108256.8|108206.8|12
1726029440000|2024-09-11 04:37:20|108264.7|108214.7|108264.3|108214.3|108264.9|108214.9|108263.8|108213.8|8
1726029450000|2024-09-11 04:37:30|108264.4|108214.4|108265.7|108215.7|108266.1|108216.1|108264.4|108214.4|9
1726029460000|2024-09-11 04:37:40|108265.8|108215.8|108269.4|108219.4|108269.8|108219.8|108265.7|108215.7|12
1726029470000|2024-09-11 04:37:50|108270.3|108220.3|108270.7|108220.7|108270.7|108220.7|108269.4|108219.4|4
1726029480000|2024-09-11 04:38:00|108270.6|108220.6|108267.8|108217.8|108270.6|108220.6|108265.7|108215.7|12
1726029490000|2024-09-11 04:38:10|108268.4|108218.4|108272.6|108222.6|108272.6|108222.6|108268.4|108218.4|12
1726029500000|2024-09-11 04:38:20|108272.7|108222.7|108268.9|108218.9|108272.7|108222.7|108268.9|108218.9|8
1726029510000|2024-09-11 04:38:30|108268.8|108218.8|108268.6|108218.6|108270.1|108220.1|108268.6|108218.6|5
1726029520000|2024-09-11 04:38:40|108269|108219|108268.2|108218.2|108269|108219|108268.1|108218.1|6
1726029530000|2024-09-11 04:38:50|108268.4|108218.4|108268|108218|108268.4|108218.4|108267.9|108217.9|6
1726029540000|2024-09-11 04:39:00|108267.8|108217.8|108263.9|108213.9|108267.8|108217.8|108262.6|108212.6|10
1726029550000|2024-09-11 04:39:10|108264.1|108214.1|108263.3|108213.3|108264.1|108214.1|108263.2|108213.2|7
1726029560000|2024-09-11 04:39:20|108263.1|108213.1|108261.6|108211.6|108263.1|108213.1|108261.2|108211.2|7
1726029570000|2024-09-11 04:39:30|108261.5|108211.5|108263.9|108213.9|108264.4|108214.4|108261.5|108211.5|10
1726029580000|2024-09-11 04:39:40|108264.2|108214.2|108264.3|108214.3|108265.6|108215.6|108263.7|108213.7|10
1726029590000|2024-09-11 04:39:50|108264.2|108214.2|108262.2|108212.2|108264.2|108214.2|108262.2|108212.2|6
1726029600000|2024-09-11 04:40:00|108262.3|108212.3|108263.8|108213.8|108266.1|108216.1|108261.3|108211.3|10
1726029610000|2024-09-11 04:40:10|108263.1|108213.1|108266.2|108216.2|108266.5|108216.5|108262.7|108212.7|10
1726029620000|2024-09-11 04:40:20|108266.5|108216.5|108266.1|108216.1|108266.5|108216.5|108265.6|108215.6|15
1726029630000|2024-09-11 04:40:30|108266.5|108216.5|108266.1|108216.1|108270.3|108220.3|108266.1|108216.1|12
1726029640000|2024-09-11 04:40:40|108268.2|108218.2|108267.3|108217.3|108268.2|108218.2|108267.1|108217.1|5
1726029650000|2024-09-11 04:40:50|108267.4|108217.4|108267.4|108217.4|108267.5|108217.5|108267.4|108217.4|3
1726029660000|2024-09-11 04:41:00|108267.2|108217.2|108265|108215|108268.2|108218.2|108265|108215|10
1726029670000|2024-09-11 04:41:10|108265.4|108215.4|108264.9|108214.9|108265.7|108215.7|108264.9|108214.9|3
1726029680000|2024-09-11 04:41:20|108265.2|108215.2|108264.3|108214.3|108265.7|108215.7|108264.3|108214.3|8
1726029690000|2024-09-11 04:41:30|108264|108214|108270.1|108220.1|108270.1|108220.1|108262.8|108212.8|10
1726029700000|2024-09-11 04:41:40|108272|108222|108270.7|108220.7|108272.2|108222.2|108270.5|108220.5|8
1726029710000|2024-09-11 04:41:50|108270.8|108220.8|108266.8|108216.8|108270.8|108220.8|108266|108216|12
1726029720000|2024-09-11 04:42:00|108267.8|108217.8|108271.9|108221.9|108272.7|108222.7|108266.6|108216.6|15
1726029730000|2024-09-11 04:42:10|108272.4|108222.4|108281.2|108231.2|108288|108238|108272.4|108222.4|23
1726029740000|2024-09-11 04:42:20|108281.1|108231.1|108279.4|108229.4|108281.1|108231.1|108279|108229|8
1726029750000|2024-09-11 04:42:30|108279.5|108229.5|108277.3|108227.3|108280|108230|108277|108227|13
1726029760000|2024-09-11 04:42:40|108276.9|108226.9|108281.2|108231.2|108281.2|108231.2|108276.9|108226.9|8
1726029770000|2024-09-11 04:42:50|108281.1|108231.1|108279.9|108229.9|108281.3|108231.3|108279.7|108229.7|11
1726029780000|2024-09-11 04:43:00|108280.3|108230.3|108276.7|108226.7|108280.3|108230.3|108276.4|108226.4|7
1726029790000|2024-09-11 04:43:10|108276.4|108226.4|108277.9|108227.9|108277.9|108227.9|108276.4|108226.4|5
1726029800000|2024-09-11 04:43:20|108278.1|108228.1|108278.1|108228.1|108278.4|108228.4|108278|108228|4
1726029810000|2024-09-11 04:43:30|108277.6|108227.6|108277.9|108227.9|108278.3|108228.3|108277.2|108227.2|7
1726029820000|2024-09-11 04:43:40|108277.4|108227.4|108277.6|108227.6|108277.6|108227.6|108277.3|108227.3|5
1726029830000|2024-09-11 04:43:50|108277.5|108227.5|108278.6|108228.6|108279.2|108229.2|108277.5|108227.5|5
1726029840000|2024-09-11 04:44:00|108278.5|108228.5|108279.5|108229.5|108279.6|108229.6|108278.5|108228.5|5
1726029850000|2024-09-11 04:44:10|108280|108230|108280.1|108230.1|108280.1|108230.1|108280|108230|2
1726029860000|2024-09-11 04:44:20|108280.2|108230.2|108278.1|108228.1|108280.2|108230.2|108277.9|108227.9|15
1726029870000|2024-09-11 04:44:30|108278.2|108228.2|108280|108230|108280|108230|108277.8|108227.8|6
1726029880000|2024-09-11 04:44:40|108280.1|108230.1|108280.4|108230.4|108280.4|108230.4|108278.8|108228.8|5
1726029890000|2024-09-11 04:44:50|108280.3|108230.3|108276.7|108226.7|108280.3|108230.3|108275.9|108225.9|10
1726029900000|2024-09-11 04:45:00|108276.6|108226.6|108276.9|108226.9|108278|108228|108276.6|108226.6|6
1726029910000|2024-09-11 04:45:10|108277|108227|108278.5|108228.5|108278.6|108228.6|108277|108227|5
1726029920000|2024-09-11 04:45:20|108278.3|108228.3|108280.5|108230.5|108280.5|108230.5|108278.3|108228.3|5
1726029930000|2024-09-11 04:45:30|108280.8|108230.8|108280.5|108230.5|108280.9|108230.9|108280.5|108230.5|3
1726029940000|2024-09-11 04:45:40|108280.2|108230.2|108280.3|108230.3|108283.4|108233.4|108280.2|108230.2|10
1726029950000|2024-09-11 04:45:50|108281|108231|108279.1|108229.1|108281.6|108231.6|108279.1|108229.1|10
1726029960000|2024-09-11 04:46:00|108279.3|108229.3|108279.6|108229.6|108279.6|108229.6|108278.9|108228.9|5
1726029970000|2024-09-11 04:46:10|108279.7|108229.7|108274|108224|108279.8|108229.8|108273.5|108223.5|11
1726029980000|2024-09-11 04:46:20|108274.6|108224.6|108274.8|108224.8|108274.8|108224.8|108273.9|108223.9|6
1726029990000|2024-09-11 04:46:30|108274.7|108224.7|108274.2|108224.2|108274.7|108224.7|108274.2|108224.2|2
1726030000000|2024-09-11 04:46:40|108274.4|108224.4|108274.7|108224.7|108274.9|108224.9|108274.2|108224.2|7
1726030010000|2024-09-11 04:46:50|108274.6|108224.6|108274.5|108224.5|108274.7|108224.7|108274.4|108224.4|5
1726030020000|2024-09-11 04:47:00|108274.7|108224.7|108272|108222|108274.7|108224.7|108272|108222|7
1726030030000|2024-09-11 04:47:10|108272.1|108222.1|108272.2|108222.2|108272.2|108222.2|108272.1|108222.1|2
1726030040000|2024-09-11 04:47:20|108272|108222|108272.5|108222.5|108272.5|108222.5|108272|108222|3
1726030050000|2024-09-11 04:47:30|108272.6|108222.6|108274.1|108224.1|108274.1|108224.1|108272.6|108222.6|7
1726030060000|2024-09-11 04:47:40|108274|108224|108274|108224|108274|108224|108273.9|108223.9|3
1726030070000|2024-09-11 04:47:50|108274.1|108224.1|108273.5|108223.5|108274.1|108224.1|108273.5|108223.5|4
1726030080000|2024-09-11 04:48:00|108273.6|108223.6|108269.8|108219.8|108273.8|108223.8|108269.8|108219.8|9
1726030090000|2024-09-11 04:48:10|108269.9|108219.9|108272.2|108222.2|108272.3|108222.3|108269.6|108219.6|8
1726030100000|2024-09-11 04:48:20|108272.5|108222.5|108269.5|108219.5|108273.5|108223.5|108269.3|108219.3|11
1726030110000|2024-09-11 04:48:30|108269|108219|108273.9|108223.9|108273.9|108223.9|108267|108217|16
1726030120000|2024-09-11 04:48:40|108274.3|108224.3|108274.4|108224.4|108274.5|108224.5|108274.3|108224.3|3
1726030130000|2024-09-11 04:48:50|108274.6|108224.6|108274.4|108224.4|108274.6|108224.6|108274.4|108224.4|3
1726030140000|2024-09-11 04:49:00|108272.1|108222.1|108270.7|108220.7|108272.1|108222.1|108270.7|108220.7|4
1726030150000|2024-09-11 04:49:10|108270.8|108220.8|108268.8|108218.8|108270.8|108220.8|108268.8|108218.8|6
1726030160000|2024-09-11 04:49:20|108269.3|108219.3|108276.1|108226.1|108276.1|108226.1|108269.3|108219.3|8
1726030170000|2024-09-11 04:49:30|108274.7|108224.7|108273.7|108223.7|108274.9|108224.9|108273.7|108223.7|5
1726030180000|2024-09-11 04:49:40|108273.5|108223.5|108274.1|108224.1|108274.5|108224.5|108273.4|108223.4|6
1726030190000|2024-09-11 04:49:50|108274|108224|108276|108226|108276|108226|108274|108224|4
1726030200000|2024-09-11 04:50:00|108276.5|108226.5|108277.8|108227.8|108277.8|108227.8|108275.7|108225.7|7
1726030220000|2024-09-11 04:50:20|108277.9|108227.9|108278.4|108228.4|108278.4|108228.4|108277.9|108227.9|3
1726030230000|2024-09-11 04:50:30|108279.4|108229.4|108275.6|108225.6|108280.1|108230.1|108275.6|108225.6|12
1726030240000|2024-09-11 04:50:40|108275|108225|108274.1|108224.1|108275|108225|108274.1|108224.1|5
1726030250000|2024-09-11 04:50:50|108274|108224|108273.8|108223.8|108274|108224|108273.8|108223.8|3
1726030260000|2024-09-11 04:51:00|108273.9|108223.9|108274.2|108224.2|108274.2|108224.2|108273.9|108223.9|2
1726030270000|2024-09-11 04:51:10|108274.3|108224.3|108269.5|108219.5|108274.4|108224.4|108269.5|108219.5|8
1726030280000|2024-09-11 04:51:20|108268.8|108218.8|108268.4|108218.4|108268.8|108218.8|108268.4|108218.4|3
1726030290000|2024-09-11 04:51:30|108268.2|108218.2|108269.1|108219.1|108272.3|108222.3|108268.2|108218.2|13
1726030300000|2024-09-11 04:51:40|108268.5|108218.5|108269.9|108219.9|108269.9|108219.9|108267.9|108217.9|7
1726030310000|2024-09-11 04:51:50|108269.8|108219.8|108269.6|108219.6|108269.8|108219.8|108269.6|108219.6|2
1726030320000|2024-09-11 04:52:00|108269.7|108219.7|108270.6|108220.6|108270.6|108220.6|108269.7|108219.7|2
1726030330000|2024-09-11 04:52:10|108269.8|108219.8|108271.1|108221.1|108271.6|108221.6|108269.2|108219.2|8
1726030340000|2024-09-11 04:52:20|108271|108221|108271.9|108221.9|108271.9|108221.9|108271|108221|7
1726030350000|2024-09-11 04:52:30|108272.2|108222.2|108272.8|108222.8|108272.8|108222.8|108272.2|108222.2|5
1726030360000|2024-09-11 04:52:40|108272.9|108222.9|108273.1|108223.1|108273.1|108223.1|108272.9|108222.9|3
1726030370000|2024-09-11 04:52:50|108275.5|108225.5|108276.7|108226.7|108277.1|108227.1|108275.5|108225.5|7
1726030380000|2024-09-11 04:53:00|108276.6|108226.6|108273.4|108223.4|108276.6|108226.6|108273.4|108223.4|8
1726030390000|2024-09-11 04:53:10|108272.7|108222.7|108272.5|108222.5|108272.7|108222.7|108272.3|108222.3|4
1726030400000|2024-09-11 04:53:20|108272.6|108222.6|108269.7|108219.7|108272.6|108222.6|108268.8|108218.8|9
1726030410000|2024-09-11 04:53:30|108269.6|108219.6|108270.9|108220.9|108271.1|108221.1|108269|108219|10
1726030420000|2024-09-11 04:53:40|108271.1|108221.1|108270.9|108220.9|108272.1|108222.1|108270.9|108220.9|7
1726030430000|2024-09-11 04:53:50|108270.8|108220.8|108271|108221|108271|108221|108270.8|108220.8|2
1726030440000|2024-09-11 04:54:00|108271.1|108221.1|108270.6|108220.6|108271.1|108221.1|108270.6|108220.6|2
1726030450000|2024-09-11 04:54:10|108270.5|108220.5|108269.4|108219.4|108270.5|108220.5|108269.4|108219.4|2
1726030460000|2024-09-11 04:54:20|108269.2|108219.2|108269.1|108219.1|108269.2|108219.2|108269|108219|4
1726030470000|2024-09-11 04:54:30|108269.5|108219.5|108269.9|108219.9|108270.3|108220.3|108269.5|108219.5|6
1726030480000|2024-09-11 04:54:40|108270|108220|108270.3|108220.3|108270.3|108220.3|108270|108220|3
1726030490000|2024-09-11 04:54:50|108270.4|108220.4|108271|108221|108272.7|108222.7|108270.4|108220.4|6
1726030500000|2024-09-11 04:55:00|108271.1|108221.1|108273.1|108223.1|108273.4|108223.4|108270.4|108220.4|12
1726030510000|2024-09-11 04:55:10|108272.9|108222.9|108271.7|108221.7|108272.9|108222.9|108270.9|108220.9|7
1726030520000|2024-09-11 04:55:20|108272|108222|108273.4|108223.4|108273.4|108223.4|108272|108222|8
1726030530000|2024-09-11 04:55:30|108273.2|108223.2|108274|108224|108274|108224|108272.7|108222.7|6
1726030540000|2024-09-11 04:55:40|108275|108225|108272.6|108222.6|108275|108225|108272.1|108222.1|7
1726030550000|2024-09-11 04:55:50|108272.3|108222.3|108270.9|108220.9|108272.6|108222.6|108270.9|108220.9|6
1726030560000|2024-09-11 04:56:00|108270.8|108220.8|108270.2|108220.2|108270.8|108220.8|108270.1|108220.1|3
1726030570000|2024-09-11 04:56:10|108270.1|108220.1|108276.9|108226.9|108276.9|108226.9|108269.7|108219.7|10
1726030580000|2024-09-11 04:56:20|108277|108227|108275.6|108225.6|108277|108227|108275.4|108225.4|8
1726030590000|2024-09-11 04:56:30|108275.3|108225.3|108275.2|108225.2|108275.3|108225.3|108275.2|108225.2|2
1726030600000|2024-09-11 04:56:40|108275.1|108225.1|108274.8|108224.8|108275.1|108225.1|108274.1|108224.1|6
1726030610000|2024-09-11 04:56:50|108274.9|108224.9|108274.8|108224.8|108274.9|108224.9|108274.8|108224.8|4
1726030620000|2024-09-11 04:57:00|108275.3|108225.3|108272.9|108222.9|108275.4|108225.4|108272.3|108222.3|9
1726030630000|2024-09-11 04:57:10|108273.1|108223.1|108272.2|108222.2|108273.1|108223.1|108272.2|108222.2|5
1726030640000|2024-09-11 04:57:20|108272.1|108222.1|108270.7|108220.7|108272.1|108222.1|108270.7|108220.7|4
1726030650000|2024-09-11 04:57:30|108271.4|108221.4|108273.9|108223.9|108273.9|108223.9|108271.4|108221.4|8
1726030660000|2024-09-11 04:57:40|108274|108224|108274.4|108224.4|108274.4|108224.4|108274|108224|3
1726030670000|2024-09-11 04:57:50|108274.6|108224.6|108270.8|108220.8|108274.7|108224.7|108270.5|108220.5|8
1726030680000|2024-09-11 04:58:00|108270.2|108220.2|108268.4|108218.4|108270.2|108220.2|108268.4|108218.4|7
1726030690000|2024-09-11 04:58:10|108267|108217|108267.7|108217.7|108267.9|108217.9|108267|108217|4
1726030700000|2024-09-11 04:58:20|108267.6|108217.6|108267.5|108217.5|108267.6|108217.6|108267.4|108217.4|4
1726030710000|2024-09-11 04:58:30|108267.4|108217.4|108267.3|108217.3|108267.4|108217.4|108267.3|108217.3|2
1726030720000|2024-09-11 04:58:40|108267.4|108217.4|108268.2|108218.2|108268.2|108218.2|108267.4|108217.4|5
1726030730000|2024-09-11 04:58:50|108268.4|108218.4|108267.9|108217.9|108268.4|108218.4|108267.9|108217.9|3
1726030740000|2024-09-11 04:59:00|108268|108218|108267.3|108217.3|108268|108218|108267.3|108217.3|3
1726030750000|2024-09-11 04:59:10|108267.2|108217.2|108267.3|108217.3|108267.3|108217.3|108267.2|108217.2|4
1726030760000|2024-09-11 04:59:20|108267.4|108217.4|108267.6|108217.6|108267.6|108217.6|108267.3|108217.3|5
1726030770000|2024-09-11 04:59:30|108267.7|108217.7|108267.9|108217.9|108268.1|108218.1|108267.4|108217.4|7
1726030780000|2024-09-11 04:59:40|108267.7|108217.7|108267.7|108217.7|108267.7|108217.7|108267.7|108217.7|1
1726030790000|2024-09-11 04:59:50|108267.9|108217.9|108268.1|108218.1|108268.1|108218.1|108267.8|108217.8|4
1726030800000|2024-09-11 05:00:00|108268.8|108218.8|108264.9|108214.9|108268.8|108218.8|108261.1|108211.1|25
1726030810000|2024-09-11 05:00:10|108265.3|108215.3|108267|108217|108267.1|108217.1|108265.3|108215.3|7
1726030820000|2024-09-11 05:00:20|108266.9|108216.9|108267.4|108217.4|108267.4|108217.4|108266.5|108216.5|3
1726030830000|2024-09-11 05:00:30|108266.7|108216.7|108266.5|108216.5|108267.7|108217.7|108266.5|108216.5|8
1726030840000|2024-09-11 05:00:40|108266.4|108216.4|108262.4|108212.4|108266.7|108216.7|108262.4|108212.4|15
1726030850000|2024-09-11 05:00:50|108261.6|108211.6|108260.8|108210.8|108262.4|108212.4|108258|108208|16
1726030860000|2024-09-11 05:01:00|108260.9|108210.9|108262.1|108212.1|108267.8|108217.8|108256.7|108206.7|23
1726030870000|2024-09-11 05:01:10|108261.6|108211.6|108258.7|108208.7|108262|108212|108258.7|108208.7|8
1726030880000|2024-09-11 05:01:20|108258.9|108208.9|108260|108210|108261.7|108211.7|108256.3|108206.3|22
1726030890000|2024-09-11 05:01:30|108260.5|108210.5|108261.9|108211.9|108262|108212|108260.2|108210.2|12
1726030900000|2024-09-11 05:01:40|108261.7|108211.7|108261.2|108211.2|108262.9|108212.9|108261.2|108211.2|13
1726030910000|2024-09-11 05:01:50|108260.7|108210.7|108262|108212|108262.9|108212.9|108260.6|108210.6|16
1726030920000|2024-09-11 05:02:00|108263.4|108213.4|108265.9|108215.9|108267.3|108217.3|108263.2|108213.2|25
1726030930000|2024-09-11 05:02:10|108266.5|108216.5|108265.3|108215.3|108266.5|108216.5|108263.1|108213.1|16
1726030940000|2024-09-11 05:02:20|108265|108215|108262.6|108212.6|108267.3|108217.3|108260.2|108210.2|29
1726030950000|2024-09-11 05:02:30|108262.4|108212.4|108249.2|108199.2|108262.4|108212.4|108237.2|108187.2|30
1726030960000|2024-09-11 05:02:40|108248.7|108198.7|108245.1|108195.1|108248.7|108198.7|108243.5|108193.5|12
1726030970000|2024-09-11 05:02:50|108245.3|108195.3|108239.4|108189.4|108245.4|108195.4|108239.4|108189.4|13
1726030980000|2024-09-11 05:03:00|108239.7|108189.7|108238|108188|108240.1|108190.1|108237.9|108187.9|9
1726030990000|2024-09-11 05:03:10|108237.8|108187.8|108237.4|108187.4|108241.7|108191.7|108237|108187|14
1726031000000|2024-09-11 05:03:20|108237.5|108187.5|108238.4|108188.4|108238.4|108188.4|108237.3|108187.3|7
1726031010000|2024-09-11 05:03:30|108237.8|108187.8|108237.4|108187.4|108238.6|108188.6|108235.9|108185.9|13
1726031020000|2024-09-11 05:03:40|108237.9|108187.9|108234.6|108184.6|108237.9|108187.9|108233|108183|11
1726031030000|2024-09-11 05:03:50|108234.4|108184.4|108232.6|108182.6|108234.4|108184.4|108232.6|108182.6|10
1726031040000|2024-09-11 05:04:00|108232.3|108182.3|108232|108182|108232.3|108182.3|108231.7|108181.7|7
1726031050000|2024-09-11 05:04:10|108232.1|108182.1|108235|108185|108235|108185|108231.8|108181.8|8
1726031060000|2024-09-11 05:04:20|108237.6|108187.6|108238.8|108188.8|108238.8|108188.8|108236.2|108186.2|6
1726031070000|2024-09-11 05:04:30|108238.5|108188.5|108236.7|108186.7|108238.8|108188.8|108236.7|108186.7|7
1726031080000|2024-09-11 05:04:40|108235.8|108185.8|108240.3|108190.3|108240.9|108190.9|108235.3|108185.3|13
1726031090000|2024-09-11 05:04:50|108240.2|108190.2|108238.2|108188.2|108242.9|108192.9|108238.2|108188.2|15
1726031100000|2024-09-11 05:05:00|108236.6|108186.6|108235.6|108185.6|108238.1|108188.1|108235.6|108185.6|9
1726031110000|2024-09-11 05:05:10|108234.9|108184.9|108223.2|108173.2|108235.5|108185.5|108223.2|108173.2|15
1726031120000|2024-09-11 05:05:20|108222.1|108172.1|108226.4|108176.4|108228.6|108178.6|108219.6|108169.6|26
1726031130000|2024-09-11 05:05:30|108227.5|108177.5|108224.6|108174.6|108228.7|108178.7|108224.6|108174.6|8
1726031140000|2024-09-11 05:05:40|108224.1|108174.1|108224.4|108174.4|108224.4|108174.4|108223.7|108173.7|8
1726031150000|2024-09-11 05:05:50|108224.5|108174.5|108222.8|108172.8|108224.5|108174.5|108222.8|108172.8|8
1726031160000|2024-09-11 05:06:00|108222.9|108172.9|108221.8|108171.8|108222.9|108172.9|108220.6|108170.6|8
1726031170000|2024-09-11 05:06:10|108222|108172|108223|108173|108223|108173|108221.9|108171.9|6
1726031180000|2024-09-11 05:06:20|108210.3|108160.3|108179.3|108129.3|108210.3|108160.3|108179.3|108129.3|29
1726031190000|2024-09-11 05:06:30|108178.8|108128.8|108181.1|108131.1|108185.5|108135.5|108177.3|108127.3|30
1726031200000|2024-09-11 05:06:40|108181.7|108131.7|108180.8|108130.8|108181.7|108131.7|108180.7|108130.7|11
1726031210000|2024-09-11 05:06:50|108181.2|108131.2|108190.5|108140.5|108196.4|108146.4|108181.2|108131.2|20
1726031220000|2024-09-11 05:07:00|108191.4|108141.4|108195.2|108145.2|108195.7|108145.7|108189.6|108139.6|22
1726031230000|2024-09-11 05:07:10|108194.3|108144.3|108190.1|108140.1|108194.3|108144.3|108190.1|108140.1|5
1726031240000|2024-09-11 05:07:20|108190|108140|108190.7|108140.7|108190.7|108140.7|108190|108140|5
1726031250000|2024-09-11 05:07:30|108191.1|108141.1|108188.8|108138.8|108191.2|108141.2|108188.8|108138.8|13
1726031260000|2024-09-11 05:07:40|108189|108139|108190.1|108140.1|108191.2|108141.2|108188.7|108138.7|14
1726031270000|2024-09-11 05:07:50|108190.8|108140.8|108192.2|108142.2|108196|108146|108190.8|108140.8|12
1726031280000|2024-09-11 05:08:00|108191.6|108141.6|108188.4|108138.4|108191.6|108141.6|108186.5|108136.5|14
1726031290000|2024-09-11 05:08:10|108187.9|108137.9|108190.4|108140.4|108190.4|108140.4|108187.9|108137.9|6
1726031300000|2024-09-11 05:08:20|108189.9|108139.9|108191.8|108141.8|108191.8|108141.8|108189.9|108139.9|7
1726031310000|2024-09-11 05:08:30|108191.2|108141.2|108191.1|108141.1|108191.2|108141.2|108191.1|108141.1|2
1726031320000|2024-09-11 05:08:40|108190.6|108140.6|108190.1|108140.1|108190.6|108140.6|108190.1|108140.1|4
1726031330000|2024-09-11 05:08:50|108189.3|108139.3|108190.2|108140.2|108190.2|108140.2|108189.3|108139.3|6
1726031340000|2024-09-11 05:09:00|108189.8|108139.8|108189.1|108139.1|108189.8|108139.8|108186.9|108136.9|9
1726031350000|2024-09-11 05:09:10|108187.2|108137.2|108187.2|108137.2|108188.5|108138.5|108187.2|108137.2|7
1726031360000|2024-09-11 05:09:20|108187.3|108137.3|108180.1|108130.1|108187.3|108137.3|108180|108130|12
1726031370000|2024-09-11 05:09:30|108179.4|108129.4|108179.7|108129.7|108179.7|108129.7|108179.4|108129.4|3
1726031380000|2024-09-11 05:09:40|108179.4|108129.4|108183.3|108133.3|108183.4|108133.4|108179|108129|10
1726031390000|2024-09-11 05:09:50|108183.4|108133.4|108186.1|108136.1|108186.1|108136.1|108183.2|108133.2|8
1726031400000|2024-09-11 05:10:00|108186.2|108136.2|108186.7|108136.7|108186.8|108136.8|108186.1|108136.1|9
1726031410000|2024-09-11 05:10:10|108186.1|108136.1|108185.9|108135.9|108186.7|108136.7|108185.9|108135.9|8
1726031420000|2024-09-11 05:10:20|108185.3|108135.3|108187.1|108137.1|108189|108139|108184.7|108134.7|12
1726031430000|2024-09-11 05:10:30|108187.5|108137.5|108185.5|108135.5|108187.5|108137.5|108185.5|108135.5|4
1726031440000|2024-09-11 05:10:40|108185.6|108135.6|108188.8|108138.8|108189.2|108139.2|108185.6|108135.6|7
1726031450000|2024-09-11 05:10:50|108189.3|108139.3|108183|108133|108189.3|108139.3|108181.2|108131.2|13
1726031460000|2024-09-11 05:11:00|108183.4|108133.4|108183.2|108133.2|108184|108134|108182.9|108132.9|8
1726031470000|2024-09-11 05:11:10|108182.4|108132.4|108184.9|108134.9|108185.3|108135.3|108182.3|108132.3|10
1726031480000|2024-09-11 05:11:20|108184|108134|108186.5|108136.5|108186.5|108136.5|108181.4|108131.4|14
1726031490000|2024-09-11 05:11:30|108186.2|108136.2|108185.9|108135.9|108186.7|108136.7|108185.5|108135.5|7
1726031500000|2024-09-11 05:11:40|108185|108135|108188|108138|108188|108138|108182.7|108132.7|16
1726031510000|2024-09-11 05:11:50|108188.1|108138.1|108190.8|108140.8|108190.8|108140.8|108188.1|108138.1|15
1726031520000|2024-09-11 05:12:00|108190.5|108140.5|108186.8|108136.8|108190.5|108140.5|108183.9|108133.9|13
1726031530000|2024-09-11 05:12:10|108185.8|108135.8|108188.6|108138.6|108189.7|108139.7|108183.9|108133.9|12
1726031540000|2024-09-11 05:12:20|108189.1|108139.1|108192.8|108142.8|108192.8|108142.8|108189.1|108139.1|7
1726031550000|2024-09-11 05:12:30|108193.1|108143.1|108195.1|108145.1|108196.1|108146.1|108191.8|108141.8|15
1726031560000|2024-09-11 05:12:40|108194.8|108144.8|108186.5|108136.5|108194.9|108144.9|108186.5|108136.5|10
1726031570000|2024-09-11 05:12:50|108186|108136|108185.9|108135.9|108188.1|108138.1|108185.9|108135.9|9
1726031580000|2024-09-11 05:13:00|108185.4|108135.4|108189|108139|108189|108139|108185.3|108135.3|10
1726031590000|2024-09-11 05:13:10|108188.8|108138.8|108188.5|108138.5|108188.8|108138.8|108185.2|108135.2|8
1726031600000|2024-09-11 05:13:20|108188.6|108138.6|108187.3|108137.3|108188.6|108138.6|108187.3|108137.3|7
1726031610000|2024-09-11 05:13:30|108187|108137|108186.8|108136.8|108187|108137|108186.8|108136.8|3
1726031620000|2024-09-11 05:13:40|108185.8|108135.8|108182.4|108132.4|108185.8|108135.8|108182.4|108132.4|10
1726031630000|2024-09-11 05:13:50|108182.5|108132.5|108182.1|108132.1|108182.5|108132.5|108181.4|108131.4|7
1726031640000|2024-09-11 05:14:00|108182|108132|108183.1|108133.1|108185.8|108135.8|108182|108132|13
1726031650000|2024-09-11 05:14:10|108183.6|108133.6|108181.3|108131.3|108185.6|108135.6|108180.9|108130.9|12
1726031660000|2024-09-11 05:14:20|108181.2|108131.2|108184.6|108134.6|108184.6|108134.6|108181.2|108131.2|9
1726031670000|2024-09-11 05:14:30|108184.1|108134.1|108185.9|108135.9|108185.9|108135.9|108183.3|108133.3|9
1726031680000|2024-09-11 05:14:40|108187.1|108137.1|108185.1|108135.1|108187.6|108137.6|108185.1|108135.1|10
1726031690000|2024-09-11 05:14:50|108185.2|108135.2|108182.3|108132.3|108186.5|108136.5|108182.3|108132.3|9
1726031700000|2024-09-11 05:15:00|108182.6|108132.6|108188.9|108138.9|108188.9|108138.9|108182.6|108132.6|16
1726031710000|2024-09-11 05:15:10|108188.4|108138.4|108184|108134|108188.9|108138.9|108183.3|108133.3|7
1726031720000|2024-09-11 05:15:20|108184.3|108134.3|108177.7|108127.7|108184.3|108134.3|108176.1|108126.1|8
1726031730000|2024-09-11 05:15:30|108177.9|108127.9|108179|108129|108179.8|108129.8|108173.6|108123.6|19
1726031740000|2024-09-11 05:15:40|108180|108130|108177.7|108127.7|108181.1|108131.1|108177.7|108127.7|11
1726031750000|2024-09-11 05:15:50|108177.4|108127.4|108180.5|108130.5|108180.5|108130.5|108177.3|108127.3|9
1726031760000|2024-09-11 05:16:00|108181.8|108131.8|108182.8|108132.8|108183.1|108133.1|108181.8|108131.8|5
1726031770000|2024-09-11 05:16:10|108183.3|108133.3|108179.9|108129.9|108183.3|108133.3|108179.8|108129.8|5
1726031780000|2024-09-11 05:16:20|108180|108130|108179.6|108129.6|108181.7|108131.7|108178.7|108128.7|11
1726031790000|2024-09-11 05:16:30|108179|108129|108178.4|108128.4|108181.1|108131.1|108178.4|108128.4|13
1726031800000|2024-09-11 05:16:40|108177.9|108127.9|108175.7|108125.7|108183.9|108133.9|108175.7|108125.7|16
1726031810000|2024-09-11 05:16:50|108175|108125|108168.4|108118.4|108175.1|108125.1|108168.1|108118.1|15
1726031820000|2024-09-11 05:17:00|108167.3|108117.3|108174.6|108124.6|108177.3|108127.3|108164.7|108114.7|22
1726031830000|2024-09-11 05:17:10|108175.6|108125.6|108175.6|108125.6|108175.6|108125.6|108175.6|108125.6|1
1726031840000|2024-09-11 05:17:20|108176.7|108126.7|108175.1|108125.1|108178|108128|108175.1|108125.1|10
1726031850000|2024-09-11 05:17:30|108174.5|108124.5|108174.9|108124.9|108175|108125|108174.5|108124.5|4
1726031860000|2024-09-11 05:17:40|108176.1|108126.1|108176.4|108126.4|108176.4|108126.4|108176.1|108126.1|3
1726031870000|2024-09-11 05:17:50|108176.5|108126.5|108184.8|108134.8|108186.2|108136.2|108176.5|108126.5|15
1726031880000|2024-09-11 05:18:00|108184.6|108134.6|108183.2|108133.2|108187.8|108137.8|108183.2|108133.2|16
1726031890000|2024-09-11 05:18:10|108183.1|108133.1|108180.9|108130.9|108183.1|108133.1|108178.9|108128.9|11
1726031900000|2024-09-11 05:18:20|108181.1|108131.1|108180.4|108130.4|108181.2|108131.2|108180.3|108130.3|11
1726031910000|2024-09-11 05:18:30|108180.2|108130.2|108180.3|108130.3|108181.3|108131.3|108175.9|108125.9|16
1726031920000|2024-09-11 05:18:40|108176.9|108126.9|108169.8|108119.8|108176.9|108126.9|108168.6|108118.6|10
1726031930000|2024-09-11 05:18:50|108169.7|108119.7|108169.7|108119.7|108169.7|108119.7|108169.7|108119.7|1
1726031940000|2024-09-11 05:19:00|108168.5|108118.5|108165.4|108115.4|108169.5|108119.5|108165.4|108115.4|9
1726031950000|2024-09-11 05:19:10|108165.3|108115.3|108166.8|108116.8|108169.2|108119.2|108163.4|108113.4|19
1726031960000|2024-09-11 05:19:20|108168|108118|108168.1|108118.1|108168.6|108118.6|108167.9|108117.9|7
1726031970000|2024-09-11 05:19:30|108167.6|108117.6|108165.9|108115.9|108167.6|108117.6|108164.7|108114.7|12
1726031980000|2024-09-11 05:19:40|108166.6|108116.6|108168.1|108118.1|108168.1|108118.1|108166.6|108116.6|5
1726031990000|2024-09-11 05:19:50|108168.8|108118.8|108166|108116|108170.7|108120.7|108165.2|108115.2|16
1726032000000|2024-09-11 05:20:00|108165.5|108115.5|108166.3|108116.3|108166.3|108116.3|108165.5|108115.5|6
1726032010000|2024-09-11 05:20:10|108166.7|108116.7|108164.4|108114.4|108166.7|108116.7|108164.4|108114.4|10
1726032020000|2024-09-11 05:20:20|108164.2|108114.2|108162.9|108112.9|108165.6|108115.6|108162.7|108112.7|10
1726032030000|2024-09-11 05:20:30|108162.6|108112.6|108162.6|108112.6|108162.7|108112.7|108162.6|108112.6|3
1726032040000|2024-09-11 05:20:40|108162.4|108112.4|108166.3|108116.3|108166.4|108116.4|108162.4|108112.4|9
1726032050000|2024-09-11 05:20:50|108166.4|108116.4|108166.8|108116.8|108167.6|108117.6|108166.4|108116.4|8
1726032060000|2024-09-11 05:21:00|108168|108118|108166.9|108116.9|108168|108118|108166.9|108116.9|6
1726032070000|2024-09-11 05:21:10|108165.5|108115.5|108150.2|108100.2|108165.5|108115.5|108150.2|108100.2|16
1726032080000|2024-09-11 05:21:20|108150.3|108100.3|108153.9|108103.9|108153.9|108103.9|108149.2|108099.2|10
1726032090000|2024-09-11 05:21:30|108153.8|108103.8|108150.9|108100.9|108153.8|108103.8|108150.5|108100.5|6
1726032100000|2024-09-11 05:21:40|108151.1|108101.1|108154.9|108104.9|108154.9|108104.9|108150.6|108100.6|11
1726032110000|2024-09-11 05:21:50|108154.8|108104.8|108156.4|108106.4|108157.1|108107.1|108154.7|108104.7|6
1726032120000|2024-09-11 05:22:00|108156.5|108106.5|108155.3|108105.3|108156.5|108106.5|108153.6|108103.6|10
1726032130000|2024-09-11 05:22:10|108155.2|108105.2|108155|108105|108155.3|108105.3|108153.7|108103.7|6
1726032140000|2024-09-11 05:22:20|108155.7|108105.7|108152.6|108102.6|108157.5|108107.5|108152.6|108102.6|9
1726032150000|2024-09-11 05:22:30|108152.2|108102.2|108150.2|108100.2|108152.4|108102.4|108148.6|108098.6|6
1726032160000|2024-09-11 05:22:40|108150.8|108100.8|108153.3|108103.3|108154.3|108104.3|108150.8|108100.8|12
1726032170000|2024-09-11 05:22:50|108153.6|108103.6|108152|108102|108154.4|108104.4|108152|108102|8
1726032180000|2024-09-11 05:23:00|108151.8|108101.8|108151.5|108101.5|108152.2|108102.2|108151.4|108101.4|8
1726032190000|2024-09-11 05:23:10|108150.5|108100.5|108152.4|108102.4|108153.3|108103.3|108150.5|108100.5|17
1726032200000|2024-09-11 05:23:20|108151.5|108101.5|108154.6|108104.6|108155.3|108105.3|108151.2|108101.2|11
1726032210000|2024-09-11 05:23:30|108155|108105|108157.1|108107.1|108157.1|108107.1|108154.9|108104.9|9
1726032220000|2024-09-11 05:23:40|108157.3|108107.3|108156.8|108106.8|108157.3|108107.3|108156.6|108106.6|6
1726032230000|2024-09-11 05:23:50|108157|108107|108145.2|108095.2|108157|108107|108145.2|108095.2|11
1726032240000|2024-09-11 05:24:00|108144.7|108094.7|108139.9|108089.9|108144.7|108094.7|108139.6|108089.6|23
1726032250000|2024-09-11 05:24:10|108141.2|108091.2|108140.4|108090.4|108143|108093|108139.9|108089.9|8
1726032260000|2024-09-11 05:24:20|108142.2|108092.2|108150.7|108100.7|108150.7|108100.7|108141.2|108091.2|15
1726032270000|2024-09-11 05:24:30|108149.8|108099.8|108148.2|108098.2|108150.9|108100.9|108148|108098|10
1726032280000|2024-09-11 05:24:40|108147.1|108097.1|108145.3|108095.3|108149.6|108099.6|108145.3|108095.3|11
1726032290000|2024-09-11 05:24:50|108144.8|108094.8|108145.7|108095.7|108149.5|108099.5|108144.8|108094.8|18
1726032300000|2024-09-11 05:25:00|108145.3|108095.3|108142.3|108092.3|108145.3|108095.3|108140.5|108090.5|12
1726032310000|2024-09-11 05:25:10|108142.9|108092.9|108143.7|108093.7|108144|108094|108142|108092|10
1726032320000|2024-09-11 05:25:20|108143.6|108093.6|108144.7|108094.7|108145.2|108095.2|108143.6|108093.6|6
1726032330000|2024-09-11 05:25:30|108145.4|108095.4|108142.4|108092.4|108145.4|108095.4|108142.4|108092.4|5
1726032340000|2024-09-11 05:25:40|108143.4|108093.4|108138.3|108088.3|108144.1|108094.1|108138.3|108088.3|11
1726032350000|2024-09-11 05:25:50|108139.8|108089.8|108141.8|108091.8|108142.7|108092.7|108137.9|108087.9|16
1726032360000|2024-09-11 05:26:00|108142|108092|108142.2|108092.2|108142.4|108092.4|108138.7|108088.7|8
1726032370000|2024-09-11 05:26:10|108143.6|108093.6|108144.4|108094.4|108144.4|108094.4|108143.5|108093.5|3
1726032380000|2024-09-11 05:26:20|108144.3|108094.3|108143.6|108093.6|108144.3|108094.3|108140.7|108090.7|14
1726032390000|2024-09-11 05:26:30|108142.5|108092.5|108149.4|108099.4|108149.4|108099.4|108140.9|108090.9|14
1726032400000|2024-09-11 05:26:40|108149.1|108099.1|108151|108101|108152.6|108102.6|108143.2|108093.2|17
1726032410000|2024-09-11 05:26:50|108150.8|108100.8|108150.7|108100.7|108150.8|108100.8|108150.6|108100.6|3
1726032420000|2024-09-11 05:27:00|108150.9|108100.9|108149.2|108099.2|108150.9|108100.9|108149.1|108099.1|6
1726032430000|2024-09-11 05:27:10|108148.7|108098.7|108142.4|108092.4|108148.7|108098.7|108142.4|108092.4|8
1726032440000|2024-09-11 05:27:20|108143.6|108093.6|108143.2|108093.2|108148.8|108098.8|108143.2|108093.2|12
1726032450000|2024-09-11 05:27:30|108143.6|108093.6|108142.7|108092.7|108143.6|108093.6|108139.6|108089.6|15
1726032460000|2024-09-11 05:27:40|108143.3|108093.3|108144.3|108094.3|108144.3|108094.3|108142.9|108092.9|7
1726032470000|2024-09-11 05:27:50|108145.2|108095.2|108146.3|108096.3|108147.5|108097.5|108145|108095|12
1726032480000|2024-09-11 05:28:00|108146.8|108096.8|108147.7|108097.7|108148.4|108098.4|108146.8|108096.8|6
1726032490000|2024-09-11 05:28:10|108147.2|108097.2|108146.7|108096.7|108149.2|108099.2|108146.7|108096.7|10
1726032500000|2024-09-11 05:28:20|108146.2|108096.2|108148.9|108098.9|108150.7|108100.7|108146.1|108096.1|13
1726032510000|2024-09-11 05:28:30|108149|108099|108152.4|108102.4|108152.4|108102.4|108148.9|108098.9|7
1726032520000|2024-09-11 05:28:40|108152.8|108102.8|108154.9|108104.9|108154.9|108104.9|108152.2|108102.2|8
1726032530000|2024-09-11 05:28:50|108154.6|108104.6|108156.7|108106.7|108156.8|108106.8|108154.6|108104.6|6
1726032540000|2024-09-11 05:29:00|108157.6|108107.6|108159.5|108109.5|108159.5|108109.5|108157.6|108107.6|5
1726032550000|2024-09-11 05:29:10|108159.4|108109.4|108159.5|108109.5|108159.5|108109.5|108159.4|108109.4|2
1726032560000|2024-09-11 05:29:20|108159.4|108109.4|108157.8|108107.8|108159.4|108109.4|108157.8|108107.8|7
1726032570000|2024-09-11 05:29:30|108157.2|108107.2|108152.2|108102.2|108157.2|108107.2|108152.2|108102.2|9
1726032580000|2024-09-11 05:29:40|108151.5|108101.5|108151.9|108101.9|108151.9|108101.9|108147.2|108097.2|13
1726032590000|2024-09-11 05:29:50|108152.1|108102.1|108150.2|108100.2|108152.7|108102.7|108150.1|108100.1|10
1726032600000|2024-09-11 05:30:00|108150.5|108100.5|108136|108086|108150.5|108100.5|108136|108086|16
1726032610000|2024-09-11 05:30:10|108135.5|108085.5|108131.2|108081.2|108135.5|108085.5|108131.2|108081.2|12
1726032620000|2024-09-11 05:30:20|108130.1|108080.1|108131|108081|108131.2|108081.2|108130.1|108080.1|5
1726032630000|2024-09-11 05:30:30|108131.1|108081.1|108131.9|108081.9|108132.1|108082.1|108131|108081|9
1726032640000|2024-09-11 05:30:40|108132.1|108082.1|108125.7|108075.7|108132.7|108082.7|108125|108075|18
1726032650000|2024-09-11 05:30:50|108125|108075|108127.7|108077.7|108127.7|108077.7|108123.8|108073.8|8
1726032660000|2024-09-11 05:31:00|108127.5|108077.5|108128.5|108078.5|108129.4|108079.4|108126.7|108076.7|15
1726032670000|2024-09-11 05:31:10|108128.8|108078.8|108130|108080|108130|108080|108126.9|108076.9|12
1726032680000|2024-09-11 05:31:20|108130.4|108080.4|108126.6|108076.6|108130.8|108080.8|108126.6|108076.6|15
1726032690000|2024-09-11 05:31:30|108125.4|108075.4|108128.1|108078.1|108129.1|108079.1|108125.4|108075.4|14
1726032700000|2024-09-11 05:31:40|108127.2|108077.2|108128|108078|108129.9|108079.9|108124.8|108074.8|35
1726032710000|2024-09-11 05:31:50|108127.9|108077.9|108114.7|108064.7|108132|108082|108114.7|108064.7|17
1726032720000|2024-09-11 05:32:00|108114.8|108064.8|108119|108069|108119|108069|108114.2|108064.2|12
1726032730000|2024-09-11 05:32:10|108119.3|108069.3|108119.5|108069.5|108119.6|108069.6|108119.3|108069.3|3
1726032740000|2024-09-11 05:32:20|108118.6|108068.6|108120.6|108070.6|108120.6|108070.6|108118.4|108068.4|8
1726032750000|2024-09-11 05:32:30|108121|108071|108122|108072|108125.5|108075.5|108121|108071|12
1726032760000|2024-09-11 05:32:40|108121.6|108071.6|108126.5|108076.5|108126.5|108076.5|108120.7|108070.7|9
1726032770000|2024-09-11 05:32:50|108126|108076|108127|108077|108127.5|108077.5|108126|108076|8
1726032780000|2024-09-11 05:33:00|108127.1|108077.1|108129|108079|108129.5|108079.5|108127.1|108077.1|7
1726032790000|2024-09-11 05:33:10|108129.1|108079.1|108129|108079|108129.1|108079.1|108127.9|108077.9|11
1726032800000|2024-09-11 05:33:20|108128.1|108078.1|108131.7|108081.7|108131.7|108081.7|108127.7|108077.7|11
1726032810000|2024-09-11 05:33:30|108131.3|108081.3|108131.8|108081.8|108131.8|108081.8|108130.5|108080.5|7
1726032820000|2024-09-11 05:33:40|108132|108082|108133.1|108083.1|108133.1|108083.1|108132|108082|5
1726032830000|2024-09-11 05:33:50|108133.6|108083.6|108133.4|108083.4|108133.9|108083.9|108133.3|108083.3|6
1726032840000|2024-09-11 05:34:00|108131.7|108081.7|108130|108080|108131.7|108081.7|108130|108080|9
1726032850000|2024-09-11 05:34:10|108130.2|108080.2|108130.6|108080.6|108130.7|108080.7|108130.2|108080.2|3
1726032860000|2024-09-11 05:34:20|108131.2|108081.2|108132.2|108082.2|108133.5|108083.5|108130.9|108080.9|9
1726032870000|2024-09-11 05:34:30|108132.5|108082.5|108133.1|108083.1|108133.1|108083.1|108132.4|108082.4|7
1726032880000|2024-09-11 05:34:40|108133.3|108083.3|108128.5|108078.5|108133.6|108083.6|108125.3|108075.3|20
1726032890000|2024-09-11 05:34:50|108129|108079|108130.9|108080.9|108130.9|108080.9|108128.2|108078.2|5
1726032900000|2024-09-11 05:35:00|108129.3|108079.3|108131.3|108081.3|108131.3|108081.3|108129|108079|9
1726032910000|2024-09-11 05:35:10|108131.4|108081.4|108134.2|108084.2|108134.2|108084.2|108131.4|108081.4|7
1726032920000|2024-09-11 05:35:20|108134.4|108084.4|108134.4|108084.4|108134.5|108084.5|108132.9|108082.9|10
1726032930000|2024-09-11 05:35:30|108134.6|108084.6|108135.2|108085.2|108135.2|108085.2|108134.2|108084.2|7
1726032940000|2024-09-11 05:35:40|108134.8|108084.8|108136.6|108086.6|108137.8|108087.8|108134.7|108084.7|9
1726032950000|2024-09-11 05:35:50|108133.7|108083.7|108132.8|108082.8|108134.8|108084.8|108132.8|108082.8|8
1726032960000|2024-09-11 05:36:00|108132.6|108082.6|108129.3|108079.3|108132.6|108082.6|108129.3|108079.3|7
1726032970000|2024-09-11 05:36:10|108129.5|108079.5|108134.1|108084.1|108134.1|108084.1|108129.5|108079.5|7
1726032980000|2024-09-11 05:36:20|108133.8|108083.8|108133.1|108083.1|108133.9|108083.9|108133.1|108083.1|10
1726032990000|2024-09-11 05:36:30|108133.2|108083.2|108133.1|108083.1|108133.2|108083.2|108133.1|108083.1|2
1726033000000|2024-09-11 05:36:40|108133|108083|108133.4|108083.4|108133.5|108083.5|108132.7|108082.7|5
1726033010000|2024-09-11 05:36:50|108133.3|108083.3|108140.3|108090.3|108140.3|108090.3|108133.3|108083.3|13
1726033020000|2024-09-11 05:37:00|108142.5|108092.5|108153.8|108103.8|108153.8|108103.8|108142.3|108092.3|18
1726033030000|2024-09-11 05:37:10|108154.3|108104.3|108145.6|108095.6|108154.3|108104.3|108145.3|108095.3|19
1726033040000|2024-09-11 05:37:20|108144.4|108094.4|108144.3|108094.3|108144.4|108094.4|108139.4|108089.4|16
1726033050000|2024-09-11 05:37:30|108144.6|108094.6|108145|108095|108145|108095|108141.3|108091.3|14
1726033060000|2024-09-11 05:37:40|108144.9|108094.9|108148.8|108098.8|108148.8|108098.8|108144.9|108094.9|10
1726033070000|2024-09-11 05:37:50|108148.9|108098.9|108151.7|108101.7|108153.3|108103.3|108148.9|108098.9|14
1726033080000|2024-09-11 05:38:00|108154|108104|108156.8|108106.8|108156.8|108106.8|108153.4|108103.4|15
1726033090000|2024-09-11 05:38:10|108156|108106|108155.7|108105.7|108156.5|108106.5|108153.4|108103.4|13
1726033100000|2024-09-11 05:38:20|108155.8|108105.8|108149.1|108099.1|108155.8|108105.8|108149.1|108099.1|14
1726033110000|2024-09-11 05:38:30|108150.3|108100.3|108149|108099|108153.4|108103.4|108149|108099|15
1726033120000|2024-09-11 05:38:40|108150.3|108100.3|108154|108104|108154|108104|108149.9|108099.9|9
1726033130000|2024-09-11 05:38:50|108154.8|108104.8|108153.9|108103.9|108154.8|108104.8|108153.9|108103.9|3
1726033140000|2024-09-11 05:39:00|108154|108104|108152.6|108102.6|108154|108104|108152.6|108102.6|8
1726033150000|2024-09-11 05:39:10|108152.7|108102.7|108156.3|108106.3|108156.3|108106.3|108150.9|108100.9|13
1726033160000|2024-09-11 05:39:20|108156.1|108106.1|108156.5|108106.5|108157.6|108107.6|108154.9|108104.9|15
1726033170000|2024-09-11 05:39:30|108157.8|108107.8|108154.2|108104.2|108157.8|108107.8|108153.8|108103.8|17
1726033180000|2024-09-11 05:39:40|108154.6|108104.6|108152.6|108102.6|108155.6|108105.6|108151.6|108101.6|13
1726033190000|2024-09-11 05:39:50|108152.7|108102.7|108156.5|108106.5|108156.9|108106.9|108152.7|108102.7|13
1726033200000|2024-09-11 05:40:00|108155.9|108105.9|108137.4|108087.4|108155.9|108105.9|108137.4|108087.4|14
1726033210000|2024-09-11 05:40:10|108136.3|108086.3|108133.6|108083.6|108137|108087|108133.6|108083.6|14
1726033220000|2024-09-11 05:40:20|108134.3|108084.3|108146.9|108096.9|108146.9|108096.9|108134.3|108084.3|23
1726033230000|2024-09-11 05:40:30|108147.2|108097.2|108150.4|108100.4|108150.9|108100.9|108146.8|108096.8|9
1726033240000|2024-09-11 05:40:40|108150.7|108100.7|108152.9|108102.9|108154.1|108104.1|108149.2|108099.2|22
1726033250000|2024-09-11 05:40:50|108153.3|108103.3|108155.5|108105.5|108157.4|108107.4|108153.3|108103.3|14
1726033260000|2024-09-11 05:41:00|108155|108105|108152|108102|108155|108105|108152|108102|8
1726033270000|2024-09-11 05:41:10|108151.6|108101.6|108154.6|108104.6|108156.9|108106.9|108151.2|108101.2|14
1726033280000|2024-09-11 05:41:20|108153.9|108103.9|108148.1|108098.1|108153.9|108103.9|108148.1|108098.1|19
1726033290000|2024-09-11 05:41:30|108147.5|108097.5|108149.7|108099.7|108150.4|108100.4|108147|108097|23
1726033300000|2024-09-11 05:41:40|108149.6|108099.6|108149.9|108099.9|108150|108100|108149.6|108099.6|4
1726033310000|2024-09-11 05:41:50|108149.8|108099.8|108152.5|108102.5|108152.5|108102.5|108149.8|108099.8|11
1726033320000|2024-09-11 05:42:00|108152.1|108102.1|108153.3|108103.3|108153.3|108103.3|108152.1|108102.1|8
1726033330000|2024-09-11 05:42:10|108153.2|108103.2|108152.6|108102.6|108153.2|108103.2|108152.6|108102.6|2
1726033340000|2024-09-11 05:42:20|108152.8|108102.8|108159.6|108109.6|108164.1|108114.1|108151.4|108101.4|23
1726033350000|2024-09-11 05:42:30|108159.2|108109.2|108150.8|108100.8|108165.8|108115.8|108150.5|108100.5|18
1726033360000|2024-09-11 05:42:40|108151|108101|108152.9|108102.9|108153.3|108103.3|108151|108101|8
1726033370000|2024-09-11 05:42:50|108153.4|108103.4|108153.4|108103.4|108154|108104|108153.2|108103.2|6
1726033380000|2024-09-11 05:43:00|108152.8|108102.8|108152.1|108102.1|108152.8|108102.8|108152|108102|4
1726033390000|2024-09-11 05:43:10|108152.2|108102.2|108153.3|108103.3|108153.3|108103.3|108152|108102|7
1726033400000|2024-09-11 05:43:20|108152.1|108102.1|108150|108100|108152.1|108102.1|108149.9|108099.9|8
1726033410000|2024-09-11 05:43:30|108150.2|108100.2|108149.5|108099.5|108150.2|108100.2|108149.5|108099.5|3
1726033420000|2024-09-11 05:43:40|108150|108100|108153.6|108103.6|108155.1|108105.1|108150|108100|12
1726033430000|2024-09-11 05:43:50|108153.5|108103.5|108153.8|108103.8|108154.4|108104.4|108150.8|108100.8|12
1726033440000|2024-09-11 05:44:00|108153.7|108103.7|108151.2|108101.2|108153.7|108103.7|108149.8|108099.8|14
1726033450000|2024-09-11 05:44:10|108150.8|108100.8|108155.2|108105.2|108155.8|108105.8|108150.8|108100.8|15
1726033460000|2024-09-11 05:44:20|108154.8|108104.8|108157.2|108107.2|108157.2|108107.2|108154.8|108104.8|9
1726033470000|2024-09-11 05:44:30|108156.6|108106.6|108154.1|108104.1|108157.4|108107.4|108154.1|108104.1|8
1726033480000|2024-09-11 05:44:40|108153.9|108103.9|108156.4|108106.4|108156.4|108106.4|108153.6|108103.6|8
1726033490000|2024-09-11 05:44:50|108156.2|108106.2|108161.9|108111.9|108162.5|108112.5|108156.2|108106.2|10
1726033500000|2024-09-11 05:45:00|108161.8|108111.8|108158.5|108108.5|108163.2|108113.2|108158.5|108108.5|15
1726033510000|2024-09-11 05:45:10|108158.7|108108.7|108160.2|108110.2|108160.2|108110.2|108158.7|108108.7|8
1726033520000|2024-09-11 05:45:20|108161.3|108111.3|108164.1|108114.1|108164.2|108114.2|108161.3|108111.3|10
1726033530000|2024-09-11 05:45:30|108164.7|108114.7|108166|108116|108168.5|108118.5|108164.5|108114.5|13
1726033540000|2024-09-11 05:45:40|108165.5|108115.5|108157.2|108107.2|108165.5|108115.5|108157.2|108107.2|17
1726033550000|2024-09-11 05:45:50|108157.4|108107.4|108158.8|108108.8|108158.8|108108.8|108157.4|108107.4|6
1726033560000|2024-09-11 05:46:00|108158.3|108108.3|108157.7|108107.7|108158.4|108108.4|108157.7|108107.7|9
1726033570000|2024-09-11 05:46:10|108157.9|108107.9|108160.8|108110.8|108160.8|108110.8|108157.8|108107.8|7
1726033580000|2024-09-11 05:46:20|108161.4|108111.4|108160.8|108110.8|108161.4|108111.4|108160.8|108110.8|4
1726033590000|2024-09-11 05:46:30|108160.1|108110.1|108160.1|108110.1|108161|108111|108160.1|108110.1|8
1726033600000|2024-09-11 05:46:40|108159.9|108109.9|108164.1|108114.1|108164.1|108114.1|108159.5|108109.5|7
1726033610000|2024-09-11 05:46:50|108163.9|108113.9|108164.4|108114.4|108164.4|108114.4|108163.8|108113.8|4
1726033620000|2024-09-11 05:47:00|108165|108115|108157.2|108107.2|108165|108115|108156.6|108106.6|12
1726033630000|2024-09-11 05:47:10|108157.3|108107.3|108155.9|108105.9|108157.3|108107.3|108155.8|108105.8|7
1726033640000|2024-09-11 05:47:20|108155.8|108105.8|108155.9|108105.9|108155.9|108105.9|108155.7|108105.7|3
1726033650000|2024-09-11 05:47:30|108155.6|108105.6|108156.5|108106.5|108156.5|108106.5|108155.6|108105.6|4
1726033660000|2024-09-11 05:47:40|108156.7|108106.7|108159.2|108109.2|108159.8|108109.8|108156.7|108106.7|18
1726033670000|2024-09-11 05:47:50|108159.1|108109.1|108152.9|108102.9|108159.1|108109.1|108151.7|108101.7|15
1726033680000|2024-09-11 05:48:00|108154.2|108104.2|108151.6|108101.6|108160.1|108110.1|108151.6|108101.6|18
1726033690000|2024-09-11 05:48:10|108151.5|108101.5|108149|108099|108151.5|108101.5|108149|108099|7
1726033700000|2024-09-11 05:48:20|108147.7|108097.7|108142.7|108092.7|108147.7|108097.7|108142.7|108092.7|7
1726033710000|2024-09-11 05:48:30|108142|108092|108147.7|108097.7|108147.7|108097.7|108141.4|108091.4|12
1726033720000|2024-09-11 05:48:40|108148.6|108098.6|108154.1|108104.1|108154.1|108104.1|108148.1|108098.1|11
1726033730000|2024-09-11 05:48:50|108156.9|108106.9|108153.5|108103.5|108156.9|108106.9|108153.2|108103.2|8
1726033740000|2024-09-11 05:49:00|108153.9|108103.9|108151.3|108101.3|108155|108105|108151|108101|10
1726033750000|2024-09-11 05:49:10|108153.3|108103.3|108152.6|108102.6|108154.6|108104.6|108152.6|108102.6|13
1726033760000|2024-09-11 05:49:20|108152.2|108102.2|108156.1|108106.1|108156.1|108106.1|108151.4|108101.4|12
1726033770000|2024-09-11 05:49:30|108156.3|108106.3|108164.7|108114.7|108164.7|108114.7|108156.3|108106.3|12
1726033780000|2024-09-11 05:49:40|108163.6|108113.6|108159.9|108109.9|108163.6|108113.6|108159.9|108109.9|12
1726033790000|2024-09-11 05:49:50|108159.8|108109.8|108155.2|108105.2|108161.6|108111.6|108155.2|108105.2|20
1726033800000|2024-09-11 05:50:00|108154.5|108104.5|108150.5|108100.5|108155.6|108105.6|108150.5|108100.5|8
1726033810000|2024-09-11 05:50:10|108150.2|108100.2|108154.7|108104.7|108155.6|108105.6|108149.9|108099.9|21
1726033820000|2024-09-11 05:50:20|108154.2|108104.2|108156.7|108106.7|108157|108107|108154.2|108104.2|10
1726033830000|2024-09-11 05:50:30|108156.8|108106.8|108155.9|108105.9|108156.9|108106.9|108152.7|108102.7|10
1726033840000|2024-09-11 05:50:40|108155.6|108105.6|108155.1|108105.1|108155.8|108105.8|108155.1|108105.1|5
1726033850000|2024-09-11 05:50:50|108154.9|108104.9|108157.1|108107.1|108157.1|108107.1|108152|108102|11
1726033860000|2024-09-11 05:51:00|108157|108107|108157.6|108107.6|108157.6|108107.6|108157|108107|5
1726033870000|2024-09-11 05:51:10|108157.9|108107.9|108159.6|108109.6|108160|108110|108157.9|108107.9|6
1726033880000|2024-09-11 05:51:20|108160.2|108110.2|108159.4|108109.4|108161.6|108111.6|108159.4|108109.4|12
1726033890000|2024-09-11 05:51:30|108159.1|108109.1|108160.1|108110.1|108161|108111|108159.1|108109.1|9
1726033900000|2024-09-11 05:51:40|108160.2|108110.2|108155.9|108105.9|108160.4|108110.4|108155.9|108105.9|13
1726033910000|2024-09-11 05:51:50|108155.8|108105.8|108154.6|108104.6|108156.4|108106.4|108153.2|108103.2|11
1726033920000|2024-09-11 05:52:00|108154.8|108104.8|108154.7|108104.7|108155|108105|108154.6|108104.6|8
1726033930000|2024-09-11 05:52:10|108154.6|108104.6|108154|108104|108154.6|108104.6|108154|108104|2
1726033940000|2024-09-11 05:52:20|108153.9|108103.9|108156.8|108106.8|108158|108108|108153.9|108103.9|14
1726033950000|2024-09-11 05:52:30|108156.7|108106.7|108159.3|108109.3|108160.9|108110.9|108156.5|108106.5|12
1726033960000|2024-09-11 05:52:40|108158.6|108108.6|108154.9|108104.9|108159.1|108109.1|108154.7|108104.7|10
1726033970000|2024-09-11 05:52:50|108155.1|108105.1|108152.4|108102.4|108155.2|108105.2|108151.6|108101.6|12
1726033980000|2024-09-11 05:53:00|108153.5|108103.5|108158.7|108108.7|108158.7|108108.7|108153.5|108103.5|13
1726033990000|2024-09-11 05:53:10|108159.4|108109.4|108160.1|108110.1|108160.1|108110.1|108159.4|108109.4|4
1726034000000|2024-09-11 05:53:20|108159.6|108109.6|108159.7|108109.7|108159.7|108109.7|108159.6|108109.6|4
1726034010000|2024-09-11 05:53:30|108159.8|108109.8|108160.4|108110.4|108161.7|108111.7|108159.7|108109.7|11
1726034020000|2024-09-11 05:53:40|108161.7|108111.7|108164|108114|108164|108114|108161.7|108111.7|8
1726034030000|2024-09-11 05:53:50|108164.3|108114.3|108163.2|108113.2|108164.3|108114.3|108161.1|108111.1|11
1726034040000|2024-09-11 05:54:00|108163|108113|108163.9|108113.9|108164.1|108114.1|108163|108113|10
1726034050000|2024-09-11 05:54:10|108164|108114|108164.1|108114.1|108164.9|108114.9|108162.7|108112.7|9
1726034060000|2024-09-11 05:54:20|108164.2|108114.2|108164.6|108114.6|108165.8|108115.8|108164.2|108114.2|8
1726034070000|2024-09-11 05:54:30|108164.7|108114.7|108165.8|108115.8|108165.8|108115.8|108164.7|108114.7|6
1726034080000|2024-09-11 05:54:40|108165.9|108115.9|108165.4|108115.4|108167.2|108117.2|108164.8|108114.8|15
1726034090000|2024-09-11 05:54:50|108165.7|108115.7|108167.2|108117.2|108167.7|108117.7|108165.7|108115.7|8
1726034100000|2024-09-11 05:55:00|108167.4|108117.4|108162.3|108112.3|108167.4|108117.4|108162.3|108112.3|14
1726034110000|2024-09-11 05:55:10|108162.5|108112.5|108168.2|108118.2|108168.2|108118.2|108162.5|108112.5|15
1726034120000|2024-09-11 05:55:20|108168.4|108118.4|108165.9|108115.9|108169.4|108119.4|108165.2|108115.2|12
1726034130000|2024-09-11 05:55:30|108169.3|108119.3|108164|108114|108169.5|108119.5|108164|108114|13
1726034140000|2024-09-11 05:55:40|108164.4|108114.4|108162.6|108112.6|108164.4|108114.4|108160.1|108110.1|22
1726034150000|2024-09-11 05:55:50|108161.5|108111.5|108161.7|108111.7|108161.7|108111.7|108158.1|108108.1|10
1726034160000|2024-09-11 05:56:00|108162.2|108112.2|108153.4|108103.4|108163.4|108113.4|108152.8|108102.8|25
1726034170000|2024-09-11 05:56:10|108153.2|108103.2|108152.9|108102.9|108161.2|108111.2|108151.5|108101.5|23
1726034180000|2024-09-11 05:56:20|108151.6|108101.6|108154.6|108104.6|108155.8|108105.8|108141.1|108091.1|24
1726034190000|2024-09-11 05:56:30|108154.7|108104.7|108159.6|108109.6|108159.6|108109.6|108153.8|108103.8|10
1726034200000|2024-09-11 05:56:40|108159.4|108109.4|108159.2|108109.2|108160.1|108110.1|108156.3|108106.3|13
1726034210000|2024-09-11 05:56:50|108159.3|108109.3|108156.3|108106.3|108159.6|108109.6|108156.3|108106.3|11
1726034220000|2024-09-11 05:57:00|108155.7|108105.7|108159.6|108109.6|108159.6|108109.6|108155.7|108105.7|12
1726034230000|2024-09-11 05:57:10|108160|108110|108161.1|108111.1|108161.1|108111.1|108159.4|108109.4|8
1726034240000|2024-09-11 05:57:20|108161.4|108111.4|108159.9|108109.9|108163.1|108113.1|108158.9|108108.9|11
1726034250000|2024-09-11 05:57:30|108164.8|108114.8|108162.7|108112.7|108166.5|108116.5|108162.7|108112.7|10
1726034260000|2024-09-11 05:57:40|108163.1|108113.1|108166.2|108116.2|108166.2|108116.2|108163.1|108113.1|7
1726034270000|2024-09-11 05:57:50|108166.1|108116.1|108162.3|108112.3|108167.7|108117.7|108162.2|108112.2|15
1726034280000|2024-09-11 05:58:00|108162.5|108112.5|108162.9|108112.9|108163|108113|108161|108111|14
1726034290000|2024-09-11 05:58:10|108163.6|108113.6|108164|108114|108164.8|108114.8|108162.1|108112.1|15
1726034300000|2024-09-11 05:58:20|108164.4|108114.4|108163.9|108113.9|108164.7|108114.7|108163.9|108113.9|4
1726034310000|2024-09-11 05:58:30|108163.6|108113.6|108161.8|108111.8|108163.6|108113.6|108161.8|108111.8|7
1726034320000|2024-09-11 05:58:40|108161.7|108111.7|108162.2|108112.2|108162.8|108112.8|108160.9|108110.9|7
1726034330000|2024-09-11 05:58:50|108162.1|108112.1|108162.2|108112.2|108162.2|108112.2|108162|108112|4
1726034340000|2024-09-11 05:59:00|108161.1|108111.1|108158.7|108108.7|108161.1|108111.1|108158.7|108108.7|9
1726034350000|2024-09-11 05:59:10|108158.6|108108.6|108158.2|108108.2|108161.2|108111.2|108157.7|108107.7|14
1726034360000|2024-09-11 05:59:20|108158.3|108108.3|108161|108111|108165.1|108115.1|108158.3|108108.3|12
1726034370000|2024-09-11 05:59:30|108160.6|108110.6|108157.2|108107.2|108166.4|108116.4|108157.2|108107.2|20
1726034380000|2024-09-11 05:59:40|108156.8|108106.8|108166.4|108116.4|108166.8|108116.8|108156.8|108106.8|15
1726034390000|2024-09-11 05:59:50|108166.5|108116.5|108169.2|108119.2|108169.7|108119.7|108166.5|108116.5|5
1726034400000|2024-09-11 06:00:00|108169.5|108119.5|108177.4|108127.4|108182.7|108132.7|108169.5|108119.5|56
1726034410000|2024-09-11 06:00:10|108176.6|108126.6|108168.7|108118.7|108177.1|108127.1|108166.1|108116.1|33
1726034420000|2024-09-11 06:00:20|108166.7|108116.7|108173.9|108123.9|108175.9|108125.9|108164.3|108114.3|61
1726034430000|2024-09-11 06:00:30|108174.6|108124.6|108179.7|108129.7|108179.7|108129.7|108172.9|108122.9|64
1726034440000|2024-09-11 06:00:40|108179|108129|108180.4|108130.4|108184.3|108134.3|108178.4|108128.4|67
1726034450000|2024-09-11 06:00:50|108180.6|108130.6|108174.8|108124.8|108181|108131|108174.6|108124.6|77
1726034460000|2024-09-11 06:01:00|108176.1|108126.1|108174.5|108124.5|108179.5|108129.5|108173.7|108123.7|73
1726034470000|2024-09-11 06:01:10|108173.7|108123.7|108170.5|108120.5|108176.4|108126.4|108169.6|108119.6|45
1726034480000|2024-09-11 06:01:20|108171|108121|108172.9|108122.9|108173.9|108123.9|108169.7|108119.7|24
1726034490000|2024-09-11 06:01:30|108173.1|108123.1|108173.3|108123.3|108176.2|108126.2|108171.6|108121.6|45
1726034500000|2024-09-11 06:01:40|108175.5|108125.5|108176.3|108126.3|108176.4|108126.4|108165.7|108115.7|74
1726034510000|2024-09-11 06:01:50|108176.7|108126.7|108178.3|108128.3|108182.1|108132.1|108173.9|108123.9|55
1726034520000|2024-09-11 06:02:00|108179.9|108129.9|108193.5|108143.5|108194.8|108144.8|108179|108129|54
1726034530000|2024-09-11 06:02:10|108192.9|108142.9|108187.7|108137.7|108192.9|108142.9|108179|108129|44
1726034540000|2024-09-11 06:02:20|108190.2|108140.2|108187.3|108137.3|108192.2|108142.2|108186.7|108136.7|29
1726034550000|2024-09-11 06:02:30|108187|108137|108192|108142|108192|108142|108186.1|108136.1|23
1726034560000|2024-09-11 06:02:40|108191.5|108141.5|108191.6|108141.6|108193.8|108143.8|108191.2|108141.2|25
1726034570000|2024-09-11 06:02:50|108191.5|108141.5|108185.6|108135.6|108191.5|108141.5|108184.8|108134.8|23
1726034580000|2024-09-11 06:03:00|108186|108136|108185.1|108135.1|108187.1|108137.1|108184.6|108134.6|26
1726034590000|2024-09-11 06:03:10|108185.4|108135.4|108161.7|108111.7|108186|108136|108160.9|108110.9|26
1726034600000|2024-09-11 06:03:20|108161.5|108111.5|108167.1|108117.1|108168.2|108118.2|108161.1|108111.1|18
1726034610000|2024-09-11 06:03:30|108166.9|108116.9|108163|108113|108167.9|108117.9|108162.5|108112.5|24
1726034620000|2024-09-11 06:03:40|108162.9|108112.9|108155.1|108105.1|108163|108113|108153.7|108103.7|21
1726034630000|2024-09-11 06:03:50|108155.4|108105.4|108156.6|108106.6|108158.7|108108.7|108155.1|108105.1|15
1726034640000|2024-09-11 06:04:00|108156.9|108106.9|108157.6|108107.6|108160.7|108110.7|108155.8|108105.8|25
1726034650000|2024-09-11 06:04:10|108158.2|108108.2|108157.7|108107.7|108158.5|108108.5|108157.5|108107.5|11
1726034660000|2024-09-11 06:04:20|108157.2|108107.2|108150.7|108100.7|108157.2|108107.2|108150.2|108100.2|29
1726034670000|2024-09-11 06:04:30|108150.6|108100.6|108148.5|108098.5|108153.3|108103.3|108148.5|108098.5|22
1726034680000|2024-09-11 06:04:40|108148.3|108098.3|108160.8|108110.8|108167.1|108117.1|108147.9|108097.9|36
1726034690000|2024-09-11 06:04:50|108160.6|108110.6|108162.5|108112.5|108162.5|108112.5|108158.7|108108.7|34
1726034700000|2024-09-11 06:05:00|108161.4|108111.4|108181.9|108131.9|108181.9|108131.9|108161.3|108111.3|38
1726034710000|2024-09-11 06:05:10|108181.4|108131.4|108185.3|108135.3|108187.4|108137.4|108181.4|108131.4|18
1726034720000|2024-09-11 06:05:20|108184.5|108134.5|108188.8|108138.8|108190.5|108140.5|108183.9|108133.9|24
1726034730000|2024-09-11 06:05:30|108189.1|108139.1|108190.1|108140.1|108190.6|108140.6|108188.6|108138.6|25
1726034740000|2024-09-11 06:05:40|108189.8|108139.8|108198.5|108148.5|108200|108150|108189.8|108139.8|34
1726034750000|2024-09-11 06:05:50|108198.2|108148.2|108197.7|108147.7|108198.9|108148.9|108197|108147|25
1726034760000|2024-09-11 06:06:00|108197.1|108147.1|108194.8|108144.8|108197.4|108147.4|108184.9|108134.9|29
1726034770000|2024-09-11 06:06:10|108194.4|108144.4|108199.6|108149.6|108200.8|108150.8|108194.2|108144.2|20
1726034780000|2024-09-11 06:06:20|108198.9|108148.9|108197.5|108147.5|108198.9|108148.9|108197.1|108147.1|14
1726034790000|2024-09-11 06:06:30|108196|108146|108193.6|108143.6|108196|108146|108193.4|108143.4|14
1726034800000|2024-09-11 06:06:40|108193.4|108143.4|108191|108141|108193.4|108143.4|108188.9|108138.9|27
1726034810000|2024-09-11 06:06:50|108191.4|108141.4|108192.5|108142.5|108193.4|108143.4|108191.4|108141.4|28
1726034820000|2024-09-11 06:07:00|108192.9|108142.9|108194.1|108144.1|108194.6|108144.6|108190|108140|28
1726034830000|2024-09-11 06:07:10|108194.2|108144.2|108195.2|108145.2|108203.2|108153.2|108193.4|108143.4|25
1726034840000|2024-09-11 06:07:20|108195.8|108145.8|108193.7|108143.7|108195.8|108145.8|108192.7|108142.7|14
1726034850000|2024-09-11 06:07:30|108193|108143|108194.4|108144.4|108194.5|108144.5|108193|108143|14
1726034860000|2024-09-11 06:07:40|108194.6|108144.6|108194.7|108144.7|108195.3|108145.3|108194.5|108144.5|13
1726034870000|2024-09-11 06:07:50|108194.5|108144.5|108187.9|108137.9|108198.5|108148.5|108186.9|108136.9|27
1726034880000|2024-09-11 06:08:00|108187.7|108137.7|108178.3|108128.3|108188.4|108138.4|108159.7|108109.7|40
1726034890000|2024-09-11 06:08:10|108178.7|108128.7|108185.5|108135.5|108185.5|108135.5|108177.7|108127.7|32
1726034900000|2024-09-11 06:08:20|108184.9|108134.9|108181.1|108131.1|108186.2|108136.2|108180.7|108130.7|22
1726034910000|2024-09-11 06:08:30|108181.3|108131.3|108183.6|108133.6|108183.7|108133.7|108180.3|108130.3|31
1726034920000|2024-09-11 06:08:40|108183.9|108133.9|108183.3|108133.3|108183.9|108133.9|108181.5|108131.5|35
1726034930000|2024-09-11 06:08:50|108183.5|108133.5|108183.6|108133.6|108184.3|108134.3|108180.4|108130.4|21
1726034940000|2024-09-11 06:09:00|108183.3|108133.3|108179.5|108129.5|108189.7|108139.7|108176.8|108126.8|37
1726034950000|2024-09-11 06:09:10|108179.4|108129.4|108183.3|108133.3|108183.7|108133.7|108179.4|108129.4|23
1726034960000|2024-09-11 06:09:20|108183.5|108133.5|108183|108133|108184.4|108134.4|108182.5|108132.5|20
1726034970000|2024-09-11 06:09:30|108181.8|108131.8|108148.4|108098.4|108181.8|108131.8|108147|108097|40
1726034980000|2024-09-11 06:09:40|108149.6|108099.6|108144.4|108094.4|108149.6|108099.6|108143.7|108093.7|16
1726034990000|2024-09-11 06:09:50|108144.2|108094.2|108129.3|108079.3|108144.2|108094.2|108125|108075|30
1726035000000|2024-09-11 06:10:00|108128.9|108078.9|108116.6|108066.6|108129.8|108079.8|108116.6|108066.6|28
1726035010000|2024-09-11 06:10:10|108118.1|108068.1|108118.8|108068.8|108119.7|108069.7|108116.5|108066.5|16
1726035020000|2024-09-11 06:10:20|108115.3|108065.3|108115.5|108065.5|108116.2|108066.2|108114.4|108064.4|20
1726035030000|2024-09-11 06:10:30|108113.6|108063.6|108114.5|108064.5|108115.3|108065.3|108113.6|108063.6|16
1726035040000|2024-09-11 06:10:40|108112|108062|108116.3|108066.3|108116.9|108066.9|108111.3|108061.3|11
1726035050000|2024-09-11 06:10:50|108116.5|108066.5|108101.2|108051.2|108116.5|108066.5|108100.7|108050.7|22
1726035060000|2024-09-11 06:11:00|108100.8|108050.8|108093.5|108043.5|108100.8|108050.8|108093.4|108043.4|14
1726035070000|2024-09-11 06:11:10|108094.4|108044.4|108087.6|108037.6|108095.5|108045.5|108086.1|108036.1|19
1726035080000|2024-09-11 06:11:20|108087.5|108037.5|108091.9|108041.9|108092.5|108042.5|108087.3|108037.3|20
1726035090000|2024-09-11 06:11:30|108092.5|108042.5|108093.2|108043.2|108093.6|108043.6|108092.4|108042.4|9
1726035100000|2024-09-11 06:11:40|108092.2|108042.2|108087.4|108037.4|108092.8|108042.8|108085.4|108035.4|9
1726035110000|2024-09-11 06:11:50|108090.8|108040.8|108089.6|108039.6|108092.2|108042.2|108089|108039|23
1726035120000|2024-09-11 06:12:00|108088.9|108038.9|108087.9|108037.9|108091.8|108041.8|108087.8|108037.8|25
1726035130000|2024-09-11 06:12:10|108088.2|108038.2|108082.7|108032.7|108091|108041|108080.6|108030.6|24
1726035140000|2024-09-11 06:12:20|108083.1|108033.1|108067.3|108017.3|108083.1|108033.1|108067|108017|26
1726035150000|2024-09-11 06:12:30|108067.1|108017.1|108064.1|108014.1|108068.2|108018.2|108064.1|108014.1|21
1726035160000|2024-09-11 06:12:40|108064.5|108014.5|108034.1|107984.1|108064.5|108014.5|108033.1|107983.1|43
1726035170000|2024-09-11 06:12:50|108033.7|107983.7|108056.2|108006.2|108059.9|108009.9|108033.7|107983.7|26
1726035180000|2024-09-11 06:13:00|108056|108006|108057.9|108007.9|108061|108011|108055.3|108005.3|33
1726035190000|2024-09-11 06:13:10|108058.5|108008.5|108062.6|108012.6|108062.7|108012.7|108057.6|108007.6|24
1726035200000|2024-09-11 06:13:20|108061.6|108011.6|108073.9|108023.9|108075.1|108025.1|108061.6|108011.6|35
1726035210000|2024-09-11 06:13:30|108073.6|108023.6|108075.9|108025.9|108076.2|108026.2|108072.8|108022.8|12
1726035220000|2024-09-11 06:13:40|108075.7|108025.7|108079.9|108029.9|108082.4|108032.4|108075.1|108025.1|26
1726035230000|2024-09-11 06:13:50|108080.3|108030.3|108078.6|108028.6|108080.8|108030.8|108071.4|108021.4|29
1726035240000|2024-09-11 06:14:00|108078.7|108028.7|108082.7|108032.7|108083.1|108033.1|108078.5|108028.5|22
1726035250000|2024-09-11 06:14:10|108083.5|108033.5|108084.2|108034.2|108084.3|108034.3|108083.5|108033.5|8
1726035260000|2024-09-11 06:14:20|108084.8|108034.8|108083.6|108033.6|108084.8|108034.8|108083.4|108033.4|7
1726035270000|2024-09-11 06:14:30|108083.8|108033.8|108083.8|108033.8|108084.2|108034.2|108083.7|108033.7|4
1726035280000|2024-09-11 06:14:40|108083.6|108033.6|108085.6|108035.6|108086.2|108036.2|108079.3|108029.3|13
1726035290000|2024-09-11 06:14:50|108085.9|108035.9|108082.9|108032.9|108086.2|108036.2|108082.3|108032.3|10
1726035300000|2024-09-11 06:15:00|108083|108033|108064.6|108014.6|108084.1|108034.1|108064.6|108014.6|18
1726035310000|2024-09-11 06:15:10|108064.4|108014.4|108075.5|108025.5|108075.5|108025.5|108060.6|108010.6|30
1726035320000|2024-09-11 06:15:20|108075.7|108025.7|108074.7|108024.7|108076.2|108026.2|108073.7|108023.7|21
1726035330000|2024-09-11 06:15:30|108074.5|108024.5|108068|108018|108076.1|108026.1|108067.5|108017.5|24
1726035340000|2024-09-11 06:15:40|108068.3|108018.3|108067.6|108017.6|108069.6|108019.6|108067.6|108017.6|17
1726035350000|2024-09-11 06:15:50|108068.1|108018.1|108071.3|108021.3|108071.3|108021.3|108068.1|108018.1|14
1726035360000|2024-09-11 06:16:00|108071.1|108021.1|108071.5|108021.5|108072.4|108022.4|108068.9|108018.9|23
1726035370000|2024-09-11 06:16:10|108072|108022|108076.8|108026.8|108076.8|108026.8|108072|108022|22
1726035380000|2024-09-11 06:16:20|108076.9|108026.9|108075.5|108025.5|108076.9|108026.9|108074.3|108024.3|17
1726035390000|2024-09-11 06:16:30|108075.2|108025.2|108076.1|108026.1|108076.7|108026.7|108075|108025|25
1726035400000|2024-09-11 06:16:40|108075.7|108025.7|108081.7|108031.7|108082|108032|108075.7|108025.7|34
1726035410000|2024-09-11 06:16:50|108081.5|108031.5|108082.1|108032.1|108082.1|108032.1|108081.4|108031.4|19
1726035420000|2024-09-11 06:17:00|108081.9|108031.9|108099.4|108049.4|108099.7|108049.7|108081.9|108031.9|25
1726035430000|2024-09-11 06:17:10|108099.6|108049.6|108098.9|108048.9|108099.6|108049.6|108097.7|108047.7|8
1726035440000|2024-09-11 06:17:20|108099.2|108049.2|108102|108052|108102.3|108052.3|108099.1|108049.1|22
1726035450000|2024-09-11 06:17:30|108101.6|108051.6|108102.7|108052.7|108103.8|108053.8|108100.7|108050.7|24
1726035460000|2024-09-11 06:17:40|108102.6|108052.6|108094.6|108044.6|108102.6|108052.6|108094.3|108044.3|10
1726035470000|2024-09-11 06:17:50|108094.4|108044.4|108091.9|108041.9|108095.4|108045.4|108089.1|108039.1|30
1726035480000|2024-09-11 06:18:00|108092.6|108042.6|108104.6|108054.6|108104.6|108054.6|108092.6|108042.6|18
1726035490000|2024-09-11 06:18:10|108104.7|108054.7|108103.3|108053.3|108105|108055|108102.9|108052.9|16
1726035500000|2024-09-11 06:18:20|108102.7|108052.7|108103.3|108053.3|108103.8|108053.8|108102.3|108052.3|14
1726035510000|2024-09-11 06:18:30|108103.8|108053.8|108101.8|108051.8|108103.8|108053.8|108101.6|108051.6|19
1726035520000|2024-09-11 06:18:40|108101.1|108051.1|108099.9|108049.9|108101.1|108051.1|108099.9|108049.9|5
1726035530000|2024-09-11 06:18:50|108100.1|108050.1|108096|108046|108100.9|108050.9|108096|108046|12
1726035540000|2024-09-11 06:19:00|108096.8|108046.8|108097.9|108047.9|108097.9|108047.9|108095.1|108045.1|11
1726035550000|2024-09-11 06:19:10|108097.4|108047.4|108098|108048|108098.2|108048.2|108097|108047|9
1726035560000|2024-09-11 06:19:20|108098.1|108048.1|108098|108048|108098.8|108048.8|108098|108048|16
1726035570000|2024-09-11 06:19:30|108098.1|108048.1|108099.2|108049.2|108099.3|108049.3|108098.1|108048.1|12
1726035580000|2024-09-11 06:19:40|108099.5|108049.5|108092.8|108042.8|108102|108052|108086.3|108036.3|26
1726035590000|2024-09-11 06:19:50|108093.4|108043.4|108097.8|108047.8|108103.1|108053.1|108093.4|108043.4|28
1726035600000|2024-09-11 06:20:00|108095.8|108045.8|108095.6|108045.6|108096|108046|108095.5|108045.5|5
1726035610000|2024-09-11 06:20:10|108094.7|108044.7|108094.5|108044.5|108098.9|108048.9|108092.5|108042.5|24
1726035620000|2024-09-11 06:20:20|108094.3|108044.3|108097.5|108047.5|108097.5|108047.5|108093|108043|11
1726035630000|2024-09-11 06:20:30|108097.2|108047.2|108094.5|108044.5|108097.2|108047.2|108094|108044|18
1726035640000|2024-09-11 06:20:40|108095.3|108045.3|108099|108049|108101|108051|108095.3|108045.3|14
1726035650000|2024-09-11 06:20:50|108099.4|108049.4|108102.6|108052.6|108103.5|108053.5|108099.4|108049.4|27
1726035660000|2024-09-11 06:21:00|108102.8|108052.8|108108.5|108058.5|108108.5|108058.5|108102.8|108052.8|18
1726035670000|2024-09-11 06:21:10|108108.4|108058.4|108108.2|108058.2|108108.8|108058.8|108108.2|108058.2|12
1726035680000|2024-09-11 06:21:20|108108.1|108058.1|108108.8|108058.8|108108.9|108058.9|108108.1|108058.1|9
1726035690000|2024-09-11 06:21:30|108108.3|108058.3|108108.9|108058.9|108109|108059|108107.7|108057.7|15
1726035700000|2024-09-11 06:21:40|108109|108059|108106.9|108056.9|108109.7|108059.7|108106.9|108056.9|22
1726035710000|2024-09-11 06:21:50|108106.6|108056.6|108104.7|108054.7|108106.6|108056.6|108104.6|108054.6|8
1726035720000|2024-09-11 06:22:00|108104.5|108054.5|108116.5|108066.5|108116.5|108066.5|108102.9|108052.9|21
1726035730000|2024-09-11 06:22:10|108118.1|108068.1|108131.1|108081.1|108132.4|108082.4|108118.1|108068.1|15
1726035740000|2024-09-11 06:22:20|108131.4|108081.4|108134.8|108084.8|108134.8|108084.8|108130.4|108080.4|18
1726035750000|2024-09-11 06:22:30|108136.1|108086.1|108134.8|108084.8|108136.9|108086.9|108134.8|108084.8|10
1726035760000|2024-09-11 06:22:40|108134.7|108084.7|108137.9|108087.9|108137.9|108087.9|108134.7|108084.7|19
1726035770000|2024-09-11 06:22:50|108137.6|108087.6|108151.4|108101.4|108151.7|108101.7|108137.6|108087.6|12
1726035780000|2024-09-11 06:23:00|108151.2|108101.2|108155.6|108105.6|108155.6|108105.6|108151.2|108101.2|19
1726035790000|2024-09-11 06:23:10|108155.5|108105.5|108135.8|108085.8|108155.5|108105.5|108135.8|108085.8|23
1726035800000|2024-09-11 06:23:20|108136.1|108086.1|108134.5|108084.5|108136.9|108086.9|108134.5|108084.5|20
1726035810000|2024-09-11 06:23:30|108134.4|108084.4|108135|108085|108135|108085|108133.8|108083.8|15
1726035820000|2024-09-11 06:23:40|108135.1|108085.1|108135|108085|108135.8|108085.8|108134.5|108084.5|18
1726035830000|2024-09-11 06:23:50|108134.9|108084.9|108135.1|108085.1|108135.1|108085.1|108133.8|108083.8|15
1726035840000|2024-09-11 06:24:00|108134.2|108084.2|108133.1|108083.1|108134.7|108084.7|108130.1|108080.1|25
1726035850000|2024-09-11 06:24:10|108133.5|108083.5|108131.7|108081.7|108133.7|108083.7|108131.6|108081.6|23
1726035860000|2024-09-11 06:24:20|108131.6|108081.6|108130.8|108080.8|108132.6|108082.6|108130.4|108080.4|17
1726035870000|2024-09-11 06:24:30|108130.4|108080.4|108126.7|108076.7|108131.7|108081.7|108125.2|108075.2|27
1726035880000|2024-09-11 06:24:40|108126.8|108076.8|108128.3|108078.3|108128.7|108078.7|108125.8|108075.8|24
1726035890000|2024-09-11 06:24:50|108128.8|108078.8|108128.6|108078.6|108131.2|108081.2|108128.3|108078.3|25
1726035900000|2024-09-11 06:25:00|108128.8|108078.8|108132.9|108082.9|108132.9|108082.9|108128.4|108078.4|20
1726035910000|2024-09-11 06:25:10|108132.7|108082.7|108137.6|108087.6|108137.6|108087.6|108131.8|108081.8|19
1726035920000|2024-09-11 06:25:20|108138|108088|108147.1|108097.1|108147.3|108097.3|108138|108088|21
1726035930000|2024-09-11 06:25:30|108146.6|108096.6|108146.1|108096.1|108146.9|108096.9|108146|108096|9
1726035940000|2024-09-11 06:25:40|108145.8|108095.8|108145.7|108095.7|108145.8|108095.8|108145|108095|15
1726035950000|2024-09-11 06:25:50|108146|108096|108141.3|108091.3|108146|108096|108141.3|108091.3|23
1726035960000|2024-09-11 06:26:00|108140.9|108090.9|108132.4|108082.4|108140.9|108090.9|108132.2|108082.2|30
1726035970000|2024-09-11 06:26:10|108132.7|108082.7|108129.7|108079.7|108133.7|108083.7|108127.8|108077.8|29
1726035980000|2024-09-11 06:26:20|108129.6|108079.6|108127.2|108077.2|108129.7|108079.7|108126.8|108076.8|18
1726035990000|2024-09-11 06:26:30|108126.7|108076.7|108110.9|108060.9|108127.7|108077.7|108110.1|108060.1|39
1726036000000|2024-09-11 06:26:40|108111|108061|108111.3|108061.3|108113.1|108063.1|108110.3|108060.3|25
1726036010000|2024-09-11 06:26:50|108111|108061|108110.4|108060.4|108112.5|108062.5|108109.9|108059.9|29
1726036020000|2024-09-11 06:27:00|108110.2|108060.2|108107.8|108057.8|108110.2|108060.2|108101.2|108051.2|27
1726036030000|2024-09-11 06:27:10|108107.1|108057.1|108108.6|108058.6|108109.3|108059.3|108107.1|108057.1|18
1726036040000|2024-09-11 06:27:20|108108.7|108058.7|108124.1|108074.1|108124.7|108074.7|108108.2|108058.2|24
1726036050000|2024-09-11 06:27:30|108124.4|108074.4|108132.3|108082.3|108132.3|108082.3|108124.4|108074.4|24
1726036060000|2024-09-11 06:27:40|108132.6|108082.6|108132.8|108082.8|108134.3|108084.3|108132.4|108082.4|11
1726036070000|2024-09-11 06:27:50|108132.3|108082.3|108146.4|108096.4|108146.7|108096.7|108132.3|108082.3|19
1726036080000|2024-09-11 06:28:00|108146.5|108096.5|108145.3|108095.3|108147.1|108097.1|108144|108094|26
1726036090000|2024-09-11 06:28:10|108145.4|108095.4|108145.9|108095.9|108148.5|108098.5|108145.1|108095.1|22
1726036100000|2024-09-11 06:28:20|108145.1|108095.1|108143.3|108093.3|108145.5|108095.5|108142.9|108092.9|21
1726036110000|2024-09-11 06:28:30|108143.1|108093.1|108138.7|108088.7|108144.3|108094.3|108138.5|108088.5|19
1726036120000|2024-09-11 06:28:40|108138.4|108088.4|108140.3|108090.3|108141|108091|108134.1|108084.1|30
1726036130000|2024-09-11 06:28:50|108140.5|108090.5|108153.1|108103.1|108156.8|108106.8|108139.9|108089.9|38
1726036140000|2024-09-11 06:29:00|108152.9|108102.9|108144.2|108094.2|108155.1|108105.1|108142.1|108092.1|30
1726036150000|2024-09-11 06:29:10|108144.6|108094.6|108151.3|108101.3|108151.6|108101.6|108144.6|108094.6|16
1726036160000|2024-09-11 06:29:20|108151.2|108101.2|108152.3|108102.3|108153|108103|108151.1|108101.1|27
1726036170000|2024-09-11 06:29:30|108152|108102|108151.5|108101.5|108153.3|108103.3|108150.6|108100.6|30
1726036180000|2024-09-11 06:29:40|108151.2|108101.2|108151.2|108101.2|108151.8|108101.8|108150.7|108100.7|28
1726036190000|2024-09-11 06:29:50|108148.7|108098.7|108148.7|108098.7|108151.9|108101.9|108148.7|108098.7|27
1726036200000|2024-09-11 06:30:00|108148.3|108098.3|108151.5|108101.5|108152.1|108102.1|108143.7|108093.7|38
1726036210000|2024-09-11 06:30:10|108151.9|108101.9|108152|108102|108152.3|108102.3|108151.6|108101.6|13
1726036220000|2024-09-11 06:30:20|108152.2|108102.2|108153.6|108103.6|108153.7|108103.7|108152.2|108102.2|6
1726036230000|2024-09-11 06:30:30|108154.2|108104.2|108152.5|108102.5|108154.5|108104.5|108152|108102|23
1726036240000|2024-09-11 06:30:40|108151.8|108101.8|108151.7|108101.7|108152.1|108102.1|108150.6|108100.6|13
1726036250000|2024-09-11 06:30:50|108151.5|108101.5|108150.8|108100.8|108151.8|108101.8|108150.8|108100.8|13
1726036260000|2024-09-11 06:31:00|108150.9|108100.9|108160.7|108110.7|108161.2|108111.2|108135.9|108085.9|43
1726036270000|2024-09-11 06:31:10|108160.2|108110.2|108156|108106|108160.2|108110.2|108152.4|108102.4|28
1726036280000|2024-09-11 06:31:20|108157.2|108107.2|108154.7|108104.7|108157.2|108107.2|108154.7|108104.7|18
1726036290000|2024-09-11 06:31:30|108155.1|108105.1|108155.1|108105.1|108155.4|108105.4|108152.9|108102.9|13
1726036300000|2024-09-11 06:31:40|108155.6|108105.6|108149.7|108099.7|108155.6|108105.6|108149.7|108099.7|16
1726036310000|2024-09-11 06:31:50|108149.5|108099.5|108149.2|108099.2|108150.2|108100.2|108148.9|108098.9|18
1726036320000|2024-09-11 06:32:00|108148.9|108098.9|108145.2|108095.2|108148.9|108098.9|108144.6|108094.6|25
1726036330000|2024-09-11 06:32:10|108145.5|108095.5|108158.2|108108.2|108159.9|108122.7|108145.5|108095.5|20
1726036340000|2024-09-11 06:32:20|108157.5|108107.5|108157.4|108107.4|108160.3|108110.3|108157|108107|22
1726036350000|2024-09-11 06:32:30|108157.2|108107.2|108156.4|108106.4|108157.5|108107.5|108156.3|108106.3|14
1726036360000|2024-09-11 06:32:40|108156.1|108106.1|108152.5|108102.5|108156.3|108106.3|108152.5|108102.5|20
1726036370000|2024-09-11 06:32:50|108152.6|108102.6|108153.2|108103.2|108153.2|108103.2|108152.5|108102.5|5
1726036380000|2024-09-11 06:33:00|108153.5|108103.5|108152.5|108102.5|108153.5|108103.5|108151.2|108101.2|14
1726036390000|2024-09-11 06:33:10|108152.7|108102.7|108148.9|108098.9|108152.7|108102.7|108148.4|108098.4|15
1726036400000|2024-09-11 06:33:20|108148.8|108098.8|108144.4|108094.4|108149.3|108099.3|108144.4|108094.4|10
1726036410000|2024-09-11 06:33:30|108144.5|108094.5|108134.9|108084.9|108144.5|108094.5|108134.8|108084.8|21
1726036420000|2024-09-11 06:33:40|108134.8|108084.8|108134.4|108084.4|108134.8|108084.8|108134|108084|6
1726036430000|2024-09-11 06:33:50|108134.2|108084.2|108129.5|108079.5|108134.2|108084.2|108128.4|108078.4|16
1726036440000|2024-09-11 06:34:00|108131.1|108081.1|108128.7|108078.7|108133.8|108083.8|108128.7|108078.7|22
1726036450000|2024-09-11 06:34:10|108128|108078|108118.3|108068.3|108128|108078|108111.3|108061.3|25
1726036460000|2024-09-11 06:34:20|108119.1|108069.1|108107.4|108057.4|108121.6|108073.5|108094.4|108057.4|27
1726036470000|2024-09-11 06:34:30|108107.1|108057.1|108104.6|108054.6|108107.1|108057.1|108104|108054|20
1726036480000|2024-09-11 06:34:40|108104.3|108054.3|108105.1|108055.1|108106.3|108056.3|108103.4|108053.4|27
1726036490000|2024-09-11 06:34:50|108105|108055|108105.8|108055.8|108108.1|108058.1|108104.5|108054.5|19
1726036500000|2024-09-11 06:35:00|108105.5|108055.5|108105.7|108055.7|108107.8|108057.8|108105.4|108055.4|31
1726036510000|2024-09-11 06:35:10|108105.8|108055.8|108108.3|108058.3|108110.9|108060.9|108105.8|108055.8|29
1726036520000|2024-09-11 06:35:20|108108.6|108058.6|108111.7|108061.7|108112.7|108062.7|108108|108058|22
1726036530000|2024-09-11 06:35:30|108112|108062|108113.4|108063.4|108113.6|108063.6|108109.9|108059.9|20
1726036540000|2024-09-11 06:35:40|108113|108063|108112.4|108062.4|108113.4|108063.4|108112.4|108062.4|16
1726036550000|2024-09-11 06:35:50|108112.3|108062.3|108106.3|108056.3|108113.3|108063.3|108106.2|108056.2|18
1726036560000|2024-09-11 06:36:00|108106.4|108056.4|108116.9|108066.9|108118.7|108068.7|108106.4|108056.4|28
1726036570000|2024-09-11 06:36:10|108116.7|108066.7|108119.1|108069.1|108119.2|108069.2|108116.3|108066.3|26
1726036580000|2024-09-11 06:36:20|108119|108069|108121.9|108071.9|108122.4|108072.4|108118|108068|16
1726036590000|2024-09-11 06:36:30|108122.3|108072.3|108109.3|108059.3|108125.9|108075.9|108108.9|108058.9|36
1726036600000|2024-09-11 06:36:40|108109|108059|108102.4|108052.4|108109.6|108059.6|108102.4|108052.4|28
1726036610000|2024-09-11 06:36:50|108102.9|108052.9|108096.5|108046.5|108102.9|108052.9|108096.5|108046.5|21
1726036620000|2024-09-11 06:37:00|108096|108046|108099.6|108049.6|108099.6|108049.6|108083.1|108033.1|36
1726036630000|2024-09-11 06:37:10|108101.4|108051.4|108090.7|108040.7|108101.9|108051.9|108090.7|108040.7|16
1726036640000|2024-09-11 06:37:20|108091|108041|108093.5|108043.5|108093.9|108043.9|108090.6|108040.6|11
1726036650000|2024-09-11 06:37:30|108093.8|108043.8|108093.9|108043.9|108094.6|108044.6|108093.7|108043.7|16
1726036660000|2024-09-11 06:37:40|108093.7|108043.7|108092.2|108042.2|108093.7|108043.7|108090|108040|22
1726036670000|2024-09-11 06:37:50|108091.6|108041.6|108092.4|108042.4|108092.4|108042.4|108091.2|108041.2|15
1726036680000|2024-09-11 06:38:00|108092.3|108042.3|108097.5|108047.5|108097.7|108047.7|108092.1|108042.1|22
1726036690000|2024-09-11 06:38:10|108097.8|108047.8|108086.6|108036.6|108098|108048|108086|108036|14
1726036700000|2024-09-11 06:38:20|108086.9|108036.9|108089.2|108039.2|108096.7|108046.7|108085.3|108035.3|23
1726036710000|2024-09-11 06:38:30|108089.4|108039.4|108090.5|108040.5|108090.5|108040.5|108089.4|108039.4|11
1726036720000|2024-09-11 06:38:40|108090.7|108040.7|108086.9|108036.9|108090.7|108040.7|108085.6|108035.6|16
1726036730000|2024-09-11 06:38:50|108086.1|108036.1|108105.1|108055.1|108105.5|108055.5|108085.9|108035.9|27
1726036740000|2024-09-11 06:39:00|108105.3|108055.3|108108.6|108058.6|108109.2|108059.2|108105.2|108055.2|17
1726036750000|2024-09-11 06:39:10|108109.4|108059.4|108100.4|108050.4|108112.9|108062.9|108100.4|108050.4|23
1726036760000|2024-09-11 06:39:20|108100.3|108050.3|108110.7|108060.7|108111.8|108061.8|108100.3|108050.3|24
1726036770000|2024-09-11 06:39:30|108111|108061|108114.4|108064.4|108115.9|108065.9|108111|108061|16
1726036780000|2024-09-11 06:39:40|108113.8|108063.8|108112.7|108062.7|108113.8|108063.8|108112.3|108062.3|14
1726036790000|2024-09-11 06:39:50|108112.4|108062.4|108114.1|108064.1|108114.6|108064.6|108112.1|108062.1|21
1726036800000|2024-09-11 06:40:00|108114.5|108064.5|108114.2|108064.2|108114.5|108064.5|108111.7|108061.7|18
1726036810000|2024-09-11 06:40:10|108114.1|108064.1|108111.9|108061.9|108114.1|108064.1|108111.4|108061.4|12
1726036820000|2024-09-11 06:40:20|108111.5|108061.5|108107.7|108057.7|108111.8|108061.8|108107.6|108057.6|29
1726036830000|2024-09-11 06:40:30|108107.6|108057.6|108109.8|108059.8|108110.4|108060.4|108099|108049|35
1726036840000|2024-09-11 06:40:40|108109.9|108059.9|108114|108064|108114.6|108064.6|108109.9|108059.9|19
1726036850000|2024-09-11 06:40:50|108116.8|108066.8|108114|108064|108118.3|108068.3|108114|108064|25
1726036860000|2024-09-11 06:41:00|108113.9|108063.9|108120|108070|108120.5|108070.5|108113.9|108063.9|34
1726036870000|2024-09-11 06:41:10|108119.3|108069.3|108117.4|108067.4|108119.6|108069.6|108116.9|108066.9|26
1726036880000|2024-09-11 06:41:20|108117.1|108067.1|108118.6|108068.6|108118.6|108068.6|108117.1|108067.1|21
1726036890000|2024-09-11 06:41:30|108117.4|108067.4|108104.4|108054.4|108117.4|108067.4|108104.3|108054.3|32
1726036900000|2024-09-11 06:41:40|108105.2|108055.2|108107.1|108057.1|108107.2|108057.2|108104.6|108054.6|16
1726036910000|2024-09-11 06:41:50|108108.4|108058.4|108108.6|108058.6|108109.4|108059.4|108108.1|108058.1|17
1726036920000|2024-09-11 06:42:00|108108.3|108058.3|108090.1|108040.1|108108.3|108058.3|108083.8|108033.8|40
1726036930000|2024-09-11 06:42:10|108090.6|108040.6|108093.1|108043.1|108096.5|108046.5|108090.6|108040.6|29
1726036940000|2024-09-11 06:42:20|108093|108043|108090.3|108040.3|108093|108043|108090.3|108040.3|20
1726036950000|2024-09-11 06:42:30|108090.5|108040.5|108096.1|108046.1|108101.3|108051.3|108090.5|108040.5|27
1726036960000|2024-09-11 06:42:40|108096.2|108046.2|108089.8|108039.8|108096.2|108046.2|108087.8|108037.8|30
1726036970000|2024-09-11 06:42:50|108089.4|108039.4|108074.4|108024.4|108089.4|108039.4|108071.1|108021.1|38
1726036980000|2024-09-11 06:43:00|108074.5|108024.5|108078.9|108028.9|108082.8|108032.8|108073.1|108023.1|36
1726036990000|2024-09-11 06:43:10|108079.2|108029.2|108075.7|108025.7|108079.5|108029.5|108075.7|108025.7|19
1726037000000|2024-09-11 06:43:20|108075.8|108025.8|108067.4|108017.4|108076.3|108026.3|108067.4|108017.4|12
1726037010000|2024-09-11 06:43:30|108067.2|108017.2|108073.2|108023.2|108074.7|108024.7|108067.2|108017.2|18
1726037020000|2024-09-11 06:43:40|108073|108023|108073.7|108023.7|108073.7|108023.7|108072.9|108022.9|18
1726037030000|2024-09-11 06:43:50|108073|108023|108088|108038|108088.9|108038.9|108073|108023|26
1726037040000|2024-09-11 06:44:00|108088.4|108038.4|108099.5|108049.5|108100.3|108050.3|108088|108038|21
1726037050000|2024-09-11 06:44:10|108099.4|108049.4|108091.4|108041.4|108099.9|108049.9|108086.2|108036.2|19
1726037060000|2024-09-11 06:44:20|108091.5|108041.5|108091.9|108041.9|108092|108042|108091.4|108041.4|6
1726037070000|2024-09-11 06:44:30|108092|108042|108095.5|108045.5|108095.6|108045.6|108091.9|108041.9|13
1726037080000|2024-09-11 06:44:40|108095.6|108045.6|108097|108047|108097.3|108047.3|108095.1|108045.1|14
1726037090000|2024-09-11 06:44:50|108097.4|108047.4|108095|108045|108098.2|108048.2|108095|108045|29
1726037100000|2024-09-11 06:45:00|108095.2|108045.2|108100|108050|108100.1|108050.1|108094.7|108044.7|29
1726037110000|2024-09-11 06:45:10|108099.5|108049.5|108098.9|108048.9|108099.8|108049.8|108097.3|108047.3|26
1726037120000|2024-09-11 06:45:20|108099.1|108049.1|108098.5|108048.5|108100.3|108050.3|108097.8|108047.8|23
1726037130000|2024-09-11 06:45:30|108098.1|108048.1|108127.9|108077.9|108130.5|108092.3|108086.6|108036.6|25
1726037140000|2024-09-11 06:45:40|108127.8|108077.8|108129.9|108079.9|108130.1|108080.1|108124.6|108074.6|27
1726037150000|2024-09-11 06:45:50|108130.2|108080.2|108146.3|108096.3|108149.3|108099.3|108129.5|108079.5|33
1726037160000|2024-09-11 06:46:00|108146.4|108096.4|108145.3|108095.3|108148.2|108098.2|108144.2|108094.2|22
1726037170000|2024-09-11 06:46:10|108145.2|108095.2|108140.8|108090.8|108145.3|108095.3|108140.8|108090.8|18
1726037180000|2024-09-11 06:46:20|108140.6|108090.6|108136.8|108086.8|108140.7|108090.7|108135|108085|18
1726037190000|2024-09-11 06:46:30|108137.8|108087.8|108135.4|108085.4|108141.4|108091.4|108134.9|108084.9|26
1726037200000|2024-09-11 06:46:40|108135|108085|108137.3|108087.3|108137.7|108087.7|108134.6|108084.6|17
1726037210000|2024-09-11 06:46:50|108136.6|108086.6|108138.9|108088.9|108140|108090|108136.3|108086.3|17
1726037220000|2024-09-11 06:47:00|108139.4|108089.4|108146.5|108096.5|108146.5|108096.5|108139.2|108089.2|30
1726037230000|2024-09-11 06:47:10|108146.1|108096.1|108145.6|108095.6|108146.1|108096.1|108144.5|108094.5|13
1726037240000|2024-09-11 06:47:20|108145.4|108095.4|108143|108093|108145.5|108095.5|108142.8|108092.8|16
1726037250000|2024-09-11 06:47:30|108142.5|108092.5|108139.2|108089.2|108142.5|108092.5|108138.7|108088.7|10
1726037260000|2024-09-11 06:47:40|108139.3|108089.3|108138.2|108088.2|108140.1|108090.1|108135.4|108085.4|15
1726037270000|2024-09-11 06:47:50|108138.4|108088.4|108137.8|108087.8|108138.7|108088.7|108137.3|108087.3|17
1726037280000|2024-09-11 06:48:00|108137.5|108087.5|108132.6|108082.6|108138.6|108088.6|108132.6|108082.6|20
1726037290000|2024-09-11 06:48:10|108129.5|108079.5|108130.4|108080.4|108130.8|108080.8|108126.2|108076.2|21
1726037300000|2024-09-11 06:48:20|108129.9|108079.9|108127.4|108077.4|108130.5|108080.5|108127.4|108077.4|11
1726037310000|2024-09-11 06:48:30|108127.2|108077.2|108130.9|108080.9|108130.9|108080.9|108127.2|108077.2|12
1726037320000|2024-09-11 06:48:40|108131.4|108081.4|108132.3|108082.3|108133|108083|108131.4|108081.4|10
1726037330000|2024-09-11 06:48:50|108132.4|108082.4|108131.9|108081.9|108132.4|108082.4|108131.6|108081.6|10
1726037340000|2024-09-11 06:49:00|108132.1|108082.1|108128.5|108078.5|108132.3|108082.3|108128.5|108078.5|12
1726037350000|2024-09-11 06:49:10|108128.2|108078.2|108127.5|108077.5|108128.2|108078.2|108127.5|108077.5|6
1726037360000|2024-09-11 06:49:20|108126.9|108076.9|108126.4|108076.4|108127|108077|108125.9|108075.9|8
1726037370000|2024-09-11 06:49:30|108126.3|108076.3|108125.7|108075.7|108126.3|108076.3|108125.7|108075.7|6
1726037380000|2024-09-11 06:49:40|108125.6|108075.6|108125.9|108075.9|108128.2|108078.2|108125.5|108075.5|16
1726037390000|2024-09-11 06:49:50|108126|108076|108120.7|108070.7|108126|108076|108120.7|108070.7|8
1726037400000|2024-09-11 06:50:00|108121.1|108071.1|108122.4|108072.4|108122.7|108072.7|108121.1|108071.1|7
1726037410000|2024-09-11 06:50:10|108122|108072|108120|108070|108122|108072|108119|108069|10
1726037420000|2024-09-11 06:50:20|108119.9|108069.9|108119.9|108069.9|108120.1|108070.1|108119.8|108069.8|7
1726037430000|2024-09-11 06:50:30|108120|108070|108119.1|108069.1|108120|108070|108118.8|108068.8|10
1726037440000|2024-09-11 06:50:40|108106.8|108081.8|108106.3|108081.3|108107.2|108082.2|108106.3|108081.3|8
1726037450000|2024-09-11 06:50:50|108106.7|108081.7|108106.9|108081.9|108107.4|108082.4|108106.7|108081.7|14
1726037460000|2024-09-11 06:51:00|108107|108082|108107|108082|108107|108082|108106.6|108081.6|4
1726037470000|2024-09-11 06:51:10|108106.9|108081.9|108107.7|108082.7|108107.7|108082.7|108106.3|108081.3|10
1726037480000|2024-09-11 06:51:20|108107.8|108082.8|108107.9|108082.9|108107.9|108082.9|108107.3|108082.3|13
1726037490000|2024-09-11 06:51:30|108107.8|108082.8|108091|108041|108107.8|108082.8|108089.3|108041|26
1726037500000|2024-09-11 06:51:40|108090.4|108040.4|108093.7|108043.7|108100.2|108050.2|108090|108040|26
1726037510000|2024-09-11 06:51:50|108093.8|108043.8|108098.4|108048.4|108101.8|108051.8|108093.6|108043.6|19
1726037520000|2024-09-11 06:52:00|108098.7|108048.7|108110.6|108060.6|108110.6|108060.6|108098.7|108048.7|15
1726037530000|2024-09-11 06:52:10|108110.8|108060.8|108102.7|108052.7|108112.3|108062.3|108102.2|108052.2|27
1726037540000|2024-09-11 06:52:20|108103.1|108053.1|108102.3|108052.3|108104.8|108054.8|108101.9|108051.9|25
1726037550000|2024-09-11 06:52:30|108102.7|108052.7|108087.8|108037.8|108102.7|108052.7|108087.6|108037.6|27
1726037560000|2024-09-11 06:52:40|108087.6|108037.6|108100.3|108050.3|108100.3|108050.3|108087.5|108037.5|19
1726037570000|2024-09-11 06:52:50|108100|108050|108098.5|108048.5|108100.8|108050.8|108098.3|108048.3|10
1726037580000|2024-09-11 06:53:00|108098.2|108048.2|108097.5|108047.5|108098.2|108048.2|108096.7|108046.7|11
1726037590000|2024-09-11 06:53:10|108098|108048|108100|108050|108101.2|108051.2|108098|108048|21
1726037600000|2024-09-11 06:53:20|108099.9|108049.9|108096.1|108046.1|108100.2|108050.2|108095|108045|24
1726037610000|2024-09-11 06:53:30|108096.5|108046.5|108093.8|108043.8|108096.6|108046.6|108093.5|108043.5|24
1726037620000|2024-09-11 06:53:40|108094.2|108044.2|108096.3|108046.3|108097.9|108047.9|108091.8|108041.8|19
1726037630000|2024-09-11 06:53:50|108095.3|108045.3|108097.5|108047.5|108097.5|108047.5|108093.7|108043.7|13
1726037640000|2024-09-11 06:54:00|108097.9|108047.9|108079.6|108054.6|108101.7|108054.6|108076.8|108042.6|17
1726037650000|2024-09-11 06:54:10|108079.8|108054.8|108080.2|108055.2|108080.2|108055.2|108079.8|108054.8|4
1726037660000|2024-09-11 06:54:20|108080.9|108055.9|108082.6|108057.6|108092.4|108067.4|108080.9|108055.9|25
1726037670000|2024-09-11 06:54:30|108082|108057|108080.1|108055.1|108084.1|108059.1|108079.1|108054.1|13
1726037680000|2024-09-11 06:54:40|108080|108055|108080.2|108055.2|108080.3|108055.3|108080|108055|3
1726037690000|2024-09-11 06:54:50|108080|108055|108095.2|108070.2|108095.2|108070.2|108079.5|108054.5|14
1726037700000|2024-09-11 06:55:00|108095.5|108070.5|108094.8|108069.8|108096.8|108071.8|108093.3|108068.3|11
1726037710000|2024-09-11 06:55:10|108095.7|108070.7|108096.5|108071.5|108098|108073|108095.7|108070.7|11
1726037720000|2024-09-11 06:55:20|108096.6|108071.6|108099.4|108074.4|108099.4|108074.4|108092.7|108067.7|13
1726037730000|2024-09-11 06:55:30|108099.6|108074.6|108098|108073|108101.1|108076.1|108095.7|108070.7|15
1726037740000|2024-09-11 06:55:40|108098.4|108073.4|108101.1|108076.1|108101.6|108076.6|108097.8|108072.8|13
1726037750000|2024-09-11 06:55:50|108100.7|108075.7|108102.1|108077.1|108102.1|108077.1|108100.7|108075.7|8
1726037760000|2024-09-11 06:56:00|108101.7|108076.7|108116.2|108091.2|108116.2|108091.2|108101.7|108076.7|23
1726037770000|2024-09-11 06:56:10|108115.4|108090.4|108108.5|108083.5|108115.4|108090.4|108108.5|108083.5|13
1726037780000|2024-09-11 06:56:20|108110.3|108085.3|108120.9|108095.9|108121.1|108096.1|108110.3|108085.3|22
1726037790000|2024-09-11 06:56:30|108120.6|108095.6|108118.7|108093.7|108121.4|108096.4|108117.5|108092.5|16
1726037800000|2024-09-11 06:56:40|108118.4|108093.4|108122.2|108097.2|108122.5|108097.5|108117.9|108092.9|17
1726037810000|2024-09-11 06:56:50|108121.8|108096.8|108124.2|108099.2|108125.5|108100.5|108121.8|108096.8|20
1726037820000|2024-09-11 06:57:00|108124.6|108099.6|108119.2|108094.2|108124.6|108099.6|108118.4|108093.4|10
1726037830000|2024-09-11 06:57:10|108119.5|108094.5|108116.4|108091.4|108119.5|108094.5|108116.1|108091.1|9
1726037840000|2024-09-11 06:57:20|108116.8|108091.8|108125.2|108100.2|108125.2|108100.2|108116.8|108091.8|17
1726037850000|2024-09-11 06:57:30|108124.6|108099.6|108121.8|108096.8|108125.7|108100.7|108121.8|108096.8|14
1726037860000|2024-09-11 06:57:40|108121.5|108096.5|108115.4|108090.4|108121.5|108096.5|108115.4|108090.4|14
1726037870000|2024-09-11 06:57:50|108115.7|108090.7|108120.4|108095.4|108120.7|108095.7|108108.7|108083.7|20
1726037880000|2024-09-11 06:58:00|108119.3|108094.3|108117.2|108092.2|108119.3|108094.3|108117.2|108092.2|16
1726037890000|2024-09-11 06:58:10|108114.7|108089.7|108096.3|108071.3|108114.7|108089.7|108096.3|108071.3|31
1726037900000|2024-09-11 06:58:20|108095.7|108070.7|108086.2|108061.2|108096.1|108071.1|108086|108061|32
1726037910000|2024-09-11 06:58:30|108086.7|108061.7|108089.3|108064.3|108090.5|108065.5|108083.7|108058.7|19
1726037920000|2024-09-11 06:58:40|108089|108064|108095.5|108070.5|108095.5|108070.5|108088.5|108063.5|19
1726037930000|2024-09-11 06:58:50|108096.8|108071.8|108099.1|108074.1|108101.7|108076.7|108096.6|108071.6|18
1726037940000|2024-09-11 06:59:00|108100.2|108075.2|108099.3|108074.3|108100.7|108075.7|108097.7|108072.7|10
1726037950000|2024-09-11 06:59:10|108099.6|108074.6|108100.3|108075.3|108101.3|108076.3|108099.6|108074.6|13
1726037960000|2024-09-11 06:59:20|108100.2|108075.2|108095.6|108070.6|108100.2|108075.2|108093.9|108068.9|13
1726037970000|2024-09-11 06:59:30|108095.1|108070.1|108135.8|108085.8|108135.8|108085.8|108095.1|108054.1|16
1726037980000|2024-09-11 06:59:40|108136.2|108086.2|108137.6|108087.6|108141.2|108091.2|108130.9|108080.9|32
1726037990000|2024-09-11 06:59:50|108137.8|108087.8|108138.5|108113.5|108147.3|108113.6|108122.3|108087.8|34
1726038000000|2024-09-11 07:00:00|108139.3|108114.3|108122.5|108072.5|108139.7|108114.7|108121.2|108071.2|41
1726038010000|2024-09-11 07:00:10|108123|108073|108131|108081|108132.6|108082.6|108123|108073|28
1726038020000|2024-09-11 07:00:20|108131.2|108081.2|108128.4|108078.4|108131.4|108081.4|108126.6|108076.6|19
1726038030000|2024-09-11 07:00:30|108134.4|108084.4|108122.8|108072.8|108134.8|108084.8|108122.8|108072.8|30
1726038040000|2024-09-11 07:00:40|108126|108076|108121.6|108071.6|108126.4|108076.4|108121.6|108071.6|34
1726038050000|2024-09-11 07:00:50|108121.2|108071.2|108115.9|108065.9|108122.6|108072.6|108115.9|108065.9|26
1726038060000|2024-09-11 07:01:00|108115.6|108065.6|108103.5|108053.5|108115.6|108065.6|108103.5|108053.5|35
1726038070000|2024-09-11 07:01:10|108104.1|108054.1|108091.8|108041.8|108104.3|108054.3|108091.8|108041.8|31
1726038080000|2024-09-11 07:01:20|108091.9|108041.9|108104.2|108054.2|108104.2|108054.2|108091.7|108041.7|24
1726038090000|2024-09-11 07:01:30|108104.7|108054.7|108111.2|108061.2|108112.4|108062.4|108104.7|108054.7|23
1726038100000|2024-09-11 07:01:40|108110.6|108060.6|108101.1|108051.1|108111.2|108061.2|108100.3|108050.3|26
1726038110000|2024-09-11 07:01:50|108100.9|108050.9|108089.7|108039.7|108101.7|108051.7|108088.6|108038.6|34
1726038120000|2024-09-11 07:02:00|108090.4|108040.4|108089.8|108039.8|108093.9|108043.9|108083.3|108033.3|30
1726038130000|2024-09-11 07:02:10|108089.6|108039.6|108093.8|108043.8|108094.8|108044.8|108080.3|108030.3|38
1726038140000|2024-09-11 07:02:20|108094.6|108044.6|108144.4|108094.4|108144.4|108094.4|108094.6|108044.6|34
1726038150000|2024-09-11 07:02:30|108144.5|108094.5|108123.6|108073.6|108145.7|108095.7|108123.2|108073.2|32
1726038160000|2024-09-11 07:02:40|108124.4|108074.4|108107.2|108057.2|108124.4|108074.4|108107.2|108057.2|28
1726038170000|2024-09-11 07:02:50|108106.9|108056.9|108099.8|108049.8|108109.4|108059.4|108099.8|108049.8|20
1726038180000|2024-09-11 07:03:00|108099.7|108049.7|108097.8|108047.8|108100.4|108050.4|108095.6|108045.6|19
1726038190000|2024-09-11 07:03:10|108097.5|108047.5|108096.3|108046.3|108097.5|108047.5|108096.2|108046.2|8
1726038200000|2024-09-11 07:03:20|108096.4|108046.4|108104.6|108054.6|108104.6|108054.6|108096.4|108046.4|15
1726038210000|2024-09-11 07:03:30|108104.7|108054.7|108111.2|108061.2|108111.6|108061.6|108104.6|108054.6|24
1726038220000|2024-09-11 07:03:40|108111.8|108061.8|108116.2|108066.2|108117.2|108067.2|108111.8|108061.8|17
1726038230000|2024-09-11 07:03:50|108116.7|108066.7|108119.4|108069.4|108121.1|108071.1|108115.9|108065.9|18
1726038240000|2024-09-11 07:04:00|108119.8|108069.8|108109.7|108059.7|108119.8|108069.8|108108.3|108058.3|22
1726038250000|2024-09-11 07:04:10|108109.2|108059.2|108094.3|108044.3|108116.2|108066.2|108094.3|108044.3|23
1726038260000|2024-09-11 07:04:20|108094.2|108044.2|108092.8|108042.8|108095.5|108045.5|108091.6|108041.6|15
1726038270000|2024-09-11 07:04:30|108094.9|108044.9|108084.8|108034.8|108094.9|108044.9|108083.2|108033.2|19
1726038280000|2024-09-11 07:04:40|108085.4|108035.4|108097.8|108047.8|108104.2|108054.2|108085.1|108035.1|34
1726038290000|2024-09-11 07:04:50|108100.4|108050.4|108115.5|108065.5|108116.7|108066.7|108100.4|108050.4|24
1726038300000|2024-09-11 07:05:00|108114.8|108064.8|108110.5|108060.5|108114.8|108064.8|108110.5|108060.5|11
1726038310000|2024-09-11 07:05:10|108110|108060|108109.1|108059.1|108110.5|108060.5|108109|108059|15
1726038320000|2024-09-11 07:05:20|108108.9|108058.9|108115.6|108065.6|108115.6|108065.6|108108|108058|15
1726038330000|2024-09-11 07:05:30|108114.9|108064.9|108122.9|108072.9|108123.3|108073.3|108114.9|108064.9|17
1726038340000|2024-09-11 07:05:40|108122.8|108072.8|108139.4|108089.4|108139.4|108089.4|108122.4|108072.4|21
1726038350000|2024-09-11 07:05:50|108139.5|108089.5|108140.6|108090.6|108140.6|108090.6|108134.3|108084.3|22
1726038360000|2024-09-11 07:06:00|108140.5|108090.5|108152.5|108102.5|108152.7|108102.7|108140.3|108090.3|19
1726038370000|2024-09-11 07:06:10|108152.1|108102.1|108144.1|108094.1|108152.1|108102.1|108141.6|108091.6|17
1726038380000|2024-09-11 07:06:20|108144.4|108094.4|108147|108097|108148.6|108098.6|108144.1|108094.1|27
1726038390000|2024-09-11 07:06:30|108147.1|108097.1|108143.9|108093.9|108147.2|108097.2|108143.9|108093.9|20
1726038400000|2024-09-11 07:06:40|108144.1|108094.1|108144.2|108094.2|108145.9|108095.9|108144.1|108094.1|15
1726038410000|2024-09-11 07:06:50|108144.4|108094.4|108156.3|108106.3|108163.4|108113.4|108144.4|108094.4|30
1726038420000|2024-09-11 07:07:00|108156.8|108106.8|108175.6|108125.6|108175.6|108125.6|108156.8|108106.8|23
1726038430000|2024-09-11 07:07:10|108175.2|108125.2|108175.1|108125.1|108175.4|108125.4|108172.8|108122.8|17
1726038440000|2024-09-11 07:07:20|108175.3|108125.3|108176.3|108126.3|108179.3|108129.3|108173.5|108123.5|24
1726038450000|2024-09-11 07:07:30|108176|108126|108200.2|108150.2|108202.6|108152.6|108176|108126|26
1726038460000|2024-09-11 07:07:40|108200.4|108150.4|108213.2|108163.2|108213.2|108163.2|108199.9|108149.9|22
1726038470000|2024-09-11 07:07:50|108214.3|108164.3|108226.4|108176.4|108229.4|108179.4|108214.3|108164.3|34
1726038480000|2024-09-11 07:08:00|108225|108175|108224.8|108174.8|108227|108177|108223.7|108173.7|31
1726038490000|2024-09-11 07:08:10|108223.3|108173.3|108226.2|108176.2|108227.3|108177.3|108221|108171|23
1726038500000|2024-09-11 07:08:20|108226|108176|108210.5|108160.5|108226.3|108176.3|108210.5|108160.5|22
1726038510000|2024-09-11 07:08:30|108210.1|108160.1|108195.4|108145.4|108210.1|108160.1|108194.6|108144.6|29
1726038520000|2024-09-11 07:08:40|108195.2|108145.2|108205.9|108155.9|108207.4|108157.4|108194.6|108144.6|27
1726038530000|2024-09-11 07:08:50|108206.5|108156.5|108211.1|108161.1|108212.4|108162.4|108205.9|108155.9|16
1726038540000|2024-09-11 07:09:00|108210.8|108160.8|108207.7|108157.7|108213.6|108163.6|108207.6|108157.6|24
1726038550000|2024-09-11 07:09:10|108207.6|108157.6|108206.1|108156.1|108207.6|108157.6|108205.8|108155.8|16
1726038560000|2024-09-11 07:09:20|108205.8|108155.8|108208.2|108158.2|108208.3|108158.3|108205.1|108155.1|23
1726038570000|2024-09-11 07:09:30|108208.1|108158.1|108203.2|108153.2|108208.1|108158.1|108202.9|108152.9|16
1726038580000|2024-09-11 07:09:40|108203.1|108153.1|108207|108157|108227.6|108177.6|108203.1|108153.1|26
1726038590000|2024-09-11 07:09:50|108206.8|108156.8|108207.4|108157.4|108207.4|108157.4|108205.2|108155.2|17
1726038600000|2024-09-11 07:10:00|108207.7|108157.7|108220.1|108170.1|108220.4|108170.4|108206.8|108156.8|17
1726038610000|2024-09-11 07:10:10|108220.6|108170.6|108230.5|108180.5|108230.7|108180.7|108220.6|108170.6|13
1726038620000|2024-09-11 07:10:20|108230|108180|108223.5|108173.5|108230|108180|108222.9|108172.9|19
1726038630000|2024-09-11 07:10:30|108224.7|108174.7|108197.3|108147.3|108225.3|108175.3|108197.3|108147.3|20
1726038640000|2024-09-11 07:10:40|108197.5|108147.5|108192.5|108142.5|108197.5|108147.5|108191.2|108141.2|29
1726038650000|2024-09-11 07:10:50|108192.7|108142.7|108187.2|108137.2|108194.1|108144.1|108187.2|108137.2|26
1726038660000|2024-09-11 07:11:00|108187.6|108137.6|108180.7|108130.7|108187.6|108137.6|108180.3|108130.3|20
1726038670000|2024-09-11 07:11:10|108180.8|108130.8|108156.8|108106.8|108180.9|108130.9|108156.7|108106.7|26
1726038680000|2024-09-11 07:11:20|108156.9|108106.9|108170.6|108120.6|108172.3|108122.3|108153.8|108103.8|24
1726038690000|2024-09-11 07:11:30|108169.1|108119.1|108168.5|108118.5|108169.8|108119.8|108168.2|108118.2|11
1726038700000|2024-09-11 07:11:40|108168.9|108118.9|108184.2|108134.2|108184.2|108134.2|108168.9|108118.9|29
1726038710000|2024-09-11 07:11:50|108184.6|108134.6|108171.6|108121.6|108186.5|108136.5|108170.9|108120.9|25
1726038720000|2024-09-11 07:12:00|108169.7|108119.7|108164.7|108114.7|108169.7|108119.7|108164.3|108114.3|17
1726038730000|2024-09-11 07:12:10|108164.9|108114.9|108157.4|108107.4|108164.9|108114.9|108157.4|108107.4|17
1726038740000|2024-09-11 07:12:20|108157.3|108107.3|108133.7|108083.7|108157.3|108107.3|108133.6|108083.6|33
1726038750000|2024-09-11 07:12:30|108133.4|108083.4|108132.7|108082.7|108133.8|108083.8|108115.3|108065.3|36
1726038760000|2024-09-11 07:12:40|108132.1|108082.1|108130|108080|108133.5|108083.5|108129.7|108079.7|15
1726038770000|2024-09-11 07:12:50|108129.9|108079.9|108131.1|108081.1|108132|108082|108129.7|108079.7|21
1726038780000|2024-09-11 07:13:00|108131.6|108081.6|108138.1|108088.1|108138.2|108088.2|108130.7|108080.7|26
1726038790000|2024-09-11 07:13:10|108138.5|108088.5|108141.3|108091.3|108143|108093|108138.5|108088.5|13
1726038800000|2024-09-11 07:13:20|108141.8|108091.8|108143.5|108093.5|108143.7|108093.7|108141.8|108091.8|19
1726038810000|2024-09-11 07:13:30|108145.7|108095.7|108155.2|108105.2|108156.1|108106.1|108145.7|108095.7|16
1726038820000|2024-09-11 07:13:40|108155|108105|108154.7|108104.7|108156.7|108106.7|108152.4|108102.4|21
1726038830000|2024-09-11 07:13:50|108154.9|108104.9|108158.4|108108.4|108158.4|108108.4|108154.9|108104.9|16
1726038840000|2024-09-11 07:14:00|108158.3|108108.3|108159.3|108109.3|108161.9|108111.9|108158.2|108108.2|17
1726038850000|2024-09-11 07:14:10|108159.6|108109.6|108165.3|108115.3|108165.3|108115.3|108159.6|108109.6|19
1726038860000|2024-09-11 07:14:20|108165.4|108115.4|108183.3|108133.3|108184.7|108134.7|108165.4|108115.4|29
1726038870000|2024-09-11 07:14:30|108182.9|108132.9|108173.4|108123.4|108182.9|108132.9|108173.4|108123.4|39
1726038880000|2024-09-11 07:14:40|108171.3|108121.3|108157.8|108107.8|108171.3|108121.3|108157.3|108107.3|16
1726038890000|2024-09-11 07:14:50|108157.9|108107.9|108158.8|108108.8|108158.9|108108.9|108156.8|108106.8|19
1726038900000|2024-09-11 07:15:00|108158.6|108108.6|108157.7|108107.7|108160.6|108110.6|108155.9|108105.9|26
1726038910000|2024-09-11 07:15:10|108157.3|108107.3|108166.2|108116.2|108166.2|108116.2|108156.7|108106.7|20
1726038920000|2024-09-11 07:15:20|108166.3|108116.3|108168.5|108118.5|108169.5|108119.5|108166.3|108116.3|19
1726038930000|2024-09-11 07:15:30|108169.1|108119.1|108170.7|108120.7|108177.9|108127.9|108169.1|108119.1|22
1726038940000|2024-09-11 07:15:40|108170.5|108120.5|108169.1|108119.1|108170.5|108120.5|108169|108119|14
1726038950000|2024-09-11 07:15:50|108169|108119|108160.7|108110.7|108169|108119|108160.7|108110.7|21
1726038960000|2024-09-11 07:16:00|108160|108110|108149.6|108099.6|108160|108110|108149.6|108099.6|22
1726038970000|2024-09-11 07:16:10|108149.5|108099.5|108143.7|108093.7|108150.7|108100.7|108142.4|108092.4|19
1726038980000|2024-09-11 07:16:20|108144|108094|108145.6|108095.6|108146.3|108096.3|108143.7|108093.7|24
1726038990000|2024-09-11 07:16:30|108145.5|108095.5|108161.8|108111.8|108161.9|108111.9|108144.5|108094.5|30
1726039000000|2024-09-11 07:16:40|108161.2|108111.2|108087.8|108037.8|108161.2|108111.2|108087.8|108037.8|48
1726039010000|2024-09-11 07:16:50|108086.2|108036.2|108083.6|108033.6|108093|108043|108075.5|108025.5|54
1726039020000|2024-09-11 07:17:00|108082.5|108032.5|108081.7|108031.7|108083.8|108033.8|108079.8|108029.8|25
1726039030000|2024-09-11 07:17:10|108082.1|108032.1|108077.4|108027.4|108082.1|108032.1|108077.2|108027.2|13
1726039040000|2024-09-11 07:17:20|108077.2|108027.2|108084.2|108034.2|108086.3|108036.3|108077.2|108027.2|18
1726039050000|2024-09-11 07:17:30|108084.5|108034.5|108109.2|108059.2|108111.9|108061.9|108084.5|108034.5|30
1726039060000|2024-09-11 07:17:40|108109.3|108059.3|108101.1|108051.1|108109.3|108059.3|108100.4|108050.4|25
1726039070000|2024-09-11 07:17:50|108101|108051|108098.3|108048.3|108101.2|108051.2|108096.8|108046.8|28
1726039080000|2024-09-11 07:18:00|108098.6|108048.6|108100.9|108050.9|108101.4|108051.4|108098.3|108048.3|19
1726039090000|2024-09-11 07:18:10|108100.8|108050.8|108073.7|108023.7|108100.8|108050.8|108062.8|108012.8|46
1726039100000|2024-09-11 07:18:20|108073.3|108023.3|108078.2|108028.2|108078.2|108028.2|108072.9|108022.9|22
1726039110000|2024-09-11 07:18:30|108077.8|108027.8|108100.4|108050.4|108100.8|108050.8|108077.6|108027.6|25
1726039120000|2024-09-11 07:18:40|108100.7|108050.7|108102.3|108052.3|108102.3|108052.3|108099.5|108049.5|12
1726039130000|2024-09-11 07:18:50|108102|108052|108097.9|108047.9|108102|108052|108097.8|108047.8|16
1726039140000|2024-09-11 07:19:00|108097.8|108047.8|108082|108032|108097.8|108047.8|108081|108031|29
1726039150000|2024-09-11 07:19:10|108080.9|108030.9|108080.8|108030.8|108081.8|108031.8|108076.9|108026.9|24
1726039160000|2024-09-11 07:19:20|108080.2|108030.2|108077.7|108027.7|108080.2|108030.2|108076.8|108026.8|15
1726039170000|2024-09-11 07:19:30|108077.8|108027.8|108090.5|108040.5|108091|108041|108077.7|108027.7|26
1726039180000|2024-09-11 07:19:40|108089.1|108039.1|108097.3|108047.3|108098.8|108048.8|108084.3|108034.3|39
1726039190000|2024-09-11 07:19:50|108095.2|108045.2|108083.9|108033.9|108095.2|108045.2|108083.2|108033.2|24
1726039200000|2024-09-11 07:20:00|108083.5|108033.5|108084.7|108034.7|108087.2|108037.2|108080.4|108030.4|41
1726039210000|2024-09-11 07:20:10|108085.4|108035.4|108094.6|108044.6|108096.5|108046.5|108085.4|108035.4|31
1726039220000|2024-09-11 07:20:20|108091.7|108041.7|108085.5|108035.5|108091.8|108041.8|108085.4|108035.4|33
1726039230000|2024-09-11 07:20:30|108086.1|108036.1|108090.2|108040.2|108091.3|108041.3|108085.7|108035.7|34
1726039240000|2024-09-11 07:20:40|108091.1|108041.1|108089.1|108039.1|108093.8|108043.8|108087.1|108037.1|29
1726039250000|2024-09-11 07:20:50|108089.3|108039.3|108101|108051|108105.9|108055.9|108089.3|108039.3|31
1726039260000|2024-09-11 07:21:00|108100.6|108050.6|108094.3|108044.3|108100.6|108050.6|108092.9|108042.9|29
1726039270000|2024-09-11 07:21:10|108093.1|108043.1|108094.9|108044.9|108095.2|108045.2|108093.1|108043.1|16
1726039280000|2024-09-11 07:21:20|108094.6|108044.6|108080.9|108030.9|108094.6|108044.6|108080.9|108030.9|21
1726039290000|2024-09-11 07:21:30|108079.9|108029.9|108080.9|108030.9|108080.9|108030.9|108078.4|108028.4|13
1726039300000|2024-09-11 07:21:40|108080.4|108030.4|108069|108019|108080.4|108030.4|108067.9|108017.9|30
1726039310000|2024-09-11 07:21:50|108069.5|108019.5|108069.9|108019.9|108071|108021|108069.4|108019.4|24
1726039320000|2024-09-11 07:22:00|108069.5|108019.5|108063.9|108013.9|108069.5|108019.5|108062.5|108012.5|22
1726039330000|2024-09-11 07:22:10|108064.2|108014.2|108069.2|108019.2|108069.2|108019.2|108064.2|108014.2|17
1726039340000|2024-09-11 07:22:20|108069.5|108019.5|108064.1|108014.1|108070.1|108020.1|108063.2|108013.2|15
1726039350000|2024-09-11 07:22:30|108064.6|108014.6|108066.4|108016.4|108066.9|108016.9|108064.5|108014.5|10
1726039360000|2024-09-11 07:22:40|108066.7|108016.7|108076.1|108026.1|108079.4|108029.4|108066.3|108016.3|24
1726039370000|2024-09-11 07:22:50|108075.9|108025.9|108073.6|108023.6|108075.9|108025.9|108073.1|108023.1|12
1726039380000|2024-09-11 07:23:00|108073|108023|108074.1|108024.1|108075.9|108025.9|108070.5|108020.5|28
1726039390000|2024-09-11 07:23:10|108075.4|108025.4|108079.3|108029.3|108082.6|108032.6|108075.3|108025.3|18
1726039400000|2024-09-11 07:23:20|108079.5|108029.5|108077.8|108027.8|108079.5|108029.5|108077.3|108027.3|11
1726039410000|2024-09-11 07:23:30|108077.7|108027.7|108075.2|108025.2|108077.7|108027.7|108075.2|108025.2|11
1726039420000|2024-09-11 07:23:40|108074.9|108024.9|108087.3|108037.3|108088|108038|108070.6|108020.6|29
1726039430000|2024-09-11 07:23:50|108088.3|108038.3|108091.3|108041.3|108095.1|108045.1|108088.3|108038.3|17
1726039440000|2024-09-11 07:24:00|108090.9|108040.9|108091.4|108041.4|108091.4|108041.4|108088.5|108038.5|23
1726039450000|2024-09-11 07:24:10|108092|108042|108086.7|108036.7|108092.3|108042.3|108086.7|108036.7|12
1726039460000|2024-09-11 07:24:20|108086.8|108036.8|108088.2|108038.2|108088.2|108038.2|108086.7|108036.7|9
1726039470000|2024-09-11 07:24:30|108089.5|108039.5|108095.3|108045.3|108095.9|108045.9|108089.1|108039.1|30
1726039480000|2024-09-11 07:24:40|108095.1|108045.1|108092|108042|108095.1|108045.1|108090.8|108040.8|16
1726039490000|2024-09-11 07:24:50|108092.2|108042.2|108092.9|108042.9|108092.9|108042.9|108089.3|108039.3|18
1726039500000|2024-09-11 07:25:00|108092.7|108042.7|108078.1|108028.1|108092.7|108042.7|108078.1|108028.1|26
1726039510000|2024-09-11 07:25:10|108077.4|108027.4|108069.7|108019.7|108077.4|108027.4|108069.1|108019.1|15
1726039520000|2024-09-11 07:25:20|108069.5|108019.5|108072.2|108022.2|108073.4|108023.4|108069.5|108019.5|18
1726039530000|2024-09-11 07:25:30|108071.8|108021.8|108075.4|108025.4|108075.6|108025.6|108071.8|108021.8|17
1726039540000|2024-09-11 07:25:40|108074.6|108024.6|108071.2|108021.2|108074.6|108024.6|108068.7|108018.7|14
1726039550000|2024-09-11 07:25:50|108071.7|108021.7|108075.9|108025.9|108075.9|108025.9|108071.7|108021.7|8
1726039560000|2024-09-11 07:26:00|108079.9|108029.9|108079.6|108029.6|108080.6|108030.6|108078.5|108028.5|19
1726039570000|2024-09-11 07:26:10|108079.9|108029.9|108080.4|108030.4|108082|108032|108078.5|108028.5|16
1726039580000|2024-09-11 07:26:20|108080.7|108030.7|108081.9|108031.9|108081.9|108031.9|108080.7|108030.7|3
1726039590000|2024-09-11 07:26:30|108081.5|108031.5|108090|108040|108090.9|108040.9|108081.5|108031.5|15
1726039600000|2024-09-11 07:26:40|108090.1|108040.1|108086.3|108036.3|108090.1|108040.1|108086.3|108036.3|8
1726039610000|2024-09-11 07:26:50|108086.7|108036.7|108088.6|108038.6|108088.7|108038.7|108085.5|108035.5|12
1726039620000|2024-09-11 07:27:00|108088.8|108038.8|108086.4|108036.4|108090.4|108040.4|108086.4|108036.4|15
1726039630000|2024-09-11 07:27:10|108085.9|108035.9|108044.5|107994.5|108085.9|108035.9|108044|107994|29
1726039640000|2024-09-11 07:27:20|108042.1|107992.1|108027.3|107977.3|108042.1|107992.1|108026.5|107976.5|21
1726039650000|2024-09-11 07:27:30|108027|107977|108018.3|107968.3|108027|107977|108017.2|107967.2|20
1726039660000|2024-09-11 07:27:40|108018.1|107968.1|108011.2|107961.2|108018.3|107968.3|108008.4|107958.4|20
1726039670000|2024-09-11 07:27:50|108011.3|107961.3|108005.5|107955.5|108011.3|107961.3|108001.4|107951.4|34
1726039680000|2024-09-11 07:28:00|108005.1|107955.1|108003.1|107953.1|108007.2|107957.2|108001.2|107951.2|23
1726039690000|2024-09-11 07:28:10|108003.2|107953.2|108000.6|107950.6|108008.7|107958.7|107999.9|107949.9|21
1726039700000|2024-09-11 07:28:20|108000.5|107950.5|107996.8|107971.8|108001.9|107973.1|107983.6|107948.5|23
1726039710000|2024-09-11 07:28:30|107997.2|107972.2|108005.9|107980.9|108005.9|107980.9|107997.2|107972.2|27
1726039720000|2024-09-11 07:28:40|108005.6|107980.6|107995|107970|108005.7|107980.7|107995|107970|21
1726039730000|2024-09-11 07:28:50|107992.4|107967.4|107964.9|107939.9|107992.4|107967.4|107964.4|107939.4|36
1726039740000|2024-09-11 07:29:00|107965.7|107940.7|107976.6|107951.6|107978.2|107953.2|107963.1|107938.1|32
1726039750000|2024-09-11 07:29:10|107976.5|107951.5|107976.8|107951.8|107978.5|107953.5|107975|107950|29
1726039760000|2024-09-11 07:29:20|107977.1|107952.1|107973.4|107948.4|107977.1|107952.1|107970.6|107945.6|37
1726039770000|2024-09-11 07:29:30|107973.2|107948.2|107968.2|107943.2|107973.7|107948.7|107966|107941|23
1726039780000|2024-09-11 07:29:40|107968.3|107943.3|107967.1|107942.1|107969.9|107944.9|107964.2|107939.2|25
1726039790000|2024-09-11 07:29:50|107965.8|107940.8|107965.4|107940.4|107966.8|107941.8|107965.3|107940.3|22
1726039800000|2024-09-11 07:30:00|107964.5|107939.5|107966.6|107916.6|107974.4|107939.5|107963.7|107916.6|28
1726039810000|2024-09-11 07:30:10|107966.5|107916.5|107953.1|107903.1|107968.5|107918.5|107953.1|107903.1|31
1726039820000|2024-09-11 07:30:20|107953.2|107903.2|107959.4|107909.4|107960.7|107910.7|107953.2|107903.2|20
1726039830000|2024-09-11 07:30:30|107959.9|107909.9|107951.6|107901.6|107959.9|107909.9|107951.6|107901.6|18
1726039840000|2024-09-11 07:30:40|107951.3|107901.3|107947|107897|107952.5|107902.5|107947|107897|44
1726039850000|2024-09-11 07:30:50|107947.3|107897.3|107926|107876|107947.6|107897.6|107926|107876|45
1726039860000|2024-09-11 07:31:00|107925.4|107875.4|107908.6|107858.6|107925.4|107875.4|107902.9|107852.9|51
1726039870000|2024-09-11 07:31:10|107907.9|107857.9|107924.3|107874.3|107924.3|107874.3|107903.4|107853.4|39
1726039880000|2024-09-11 07:31:20|107924.4|107874.4|107930.7|107880.7|107938.8|107888.8|107924.4|107874.4|38
1726039890000|2024-09-11 07:31:30|107929.3|107879.3|107925.3|107875.3|107930.9|107880.9|107923|107873|36
1726039900000|2024-09-11 07:31:40|107924.8|107874.8|107941.3|107891.3|107941.9|107891.9|107924.8|107874.8|33
1726039910000|2024-09-11 07:31:50|107940.6|107890.6|107926.5|107876.5|107941.9|107891.9|107924.5|107874.5|34
1726039920000|2024-09-11 07:32:00|107926|107876|107920.6|107870.6|107926|107876|107920.2|107870.2|15
1726039930000|2024-09-11 07:32:10|107920.9|107870.9|107938.5|107888.5|107938.8|107888.8|107920.9|107870.9|23
1726039940000|2024-09-11 07:32:20|107939|107889|107932.3|107882.3|107939|107889|107932.3|107882.3|22
1726039950000|2024-09-11 07:32:30|107929.8|107879.8|107932.2|107882.2|107932.2|107882.2|107929.8|107879.8|18
1726039960000|2024-09-11 07:32:40|107933|107883|107938.3|107888.3|107938.3|107888.3|107933|107883|21
1726039970000|2024-09-11 07:32:50|107938.8|107888.8|107915.6|107890.6|107940.8|107896.7|107915.6|107887.8|19
1726039980000|2024-09-11 07:33:00|107915.1|107890.1|107938|107913|107938|107913|107914.5|107889.5|25
1726039990000|2024-09-11 07:33:10|107937.8|107912.8|107953.8|107928.8|107953.8|107928.8|107935.6|107910.6|31
1726040000000|2024-09-11 07:33:20|107954.4|107929.4|107963.7|107938.7|107963.8|107938.8|107954.4|107929.4|28
1726040010000|2024-09-11 07:33:30|107963.8|107938.8|107966.6|107941.6|107966.6|107941.6|107962.8|107937.8|14
1726040020000|2024-09-11 07:33:40|107966.8|107941.8|107966.9|107941.9|107967.1|107942.1|107966.8|107941.8|7
1726040030000|2024-09-11 07:33:50|107967|107942|107970.2|107945.2|107970.2|107945.2|107965.7|107940.7|21
1726040040000|2024-09-11 07:34:00|107970.6|107945.6|107976.2|107951.2|107976.3|107951.3|107970.6|107945.6|26
1726040050000|2024-09-11 07:34:10|107979.1|107954.1|107967|107942|107979.4|107954.4|107963.8|107938.8|32
1726040060000|2024-09-11 07:34:20|107967.4|107942.4|107980.3|107955.3|107984.2|107959.2|107967.4|107942.4|26
1726040070000|2024-09-11 07:34:30|107980.6|107955.6|107977.3|107952.3|107983.8|107958.8|107977|107952|25
1726040080000|2024-09-11 07:34:40|107977.7|107952.7|107980.4|107955.4|107983.2|107958.2|107976.3|107951.3|28
1726040090000|2024-09-11 07:34:50|107980.3|107955.3|107978|107953|107980.3|107955.3|107978|107953|13
1726040100000|2024-09-11 07:35:00|107978.8|107953.8|107980.4|107955.4|107980.4|107955.4|107978.4|107953.4|27
1726040110000|2024-09-11 07:35:10|107980|107955|107978.4|107953.4|107980.4|107955.4|107973.4|107948.4|31
1726040120000|2024-09-11 07:35:20|107978.3|107953.3|107975.7|107950.7|107979.3|107954.3|107975.7|107950.7|21
1726040130000|2024-09-11 07:35:30|107974.6|107949.6|107996.3|107971.3|107998.5|107973.5|107973.8|107948.8|29
1726040140000|2024-09-11 07:35:40|107997.2|107972.2|107998.1|107973.1|107998.6|107973.6|107990.7|107965.7|30
1726040150000|2024-09-11 07:35:50|107998.3|107973.3|107996.9|107971.9|107998.4|107973.4|107990.6|107965.6|20
1726040160000|2024-09-11 07:36:00|107997.3|107972.3|108008.3|107983.3|108009|107984|107997.3|107972.3|35
1726040170000|2024-09-11 07:36:10|108007.9|107982.9|108010.4|107985.4|108010.4|107985.4|108006.6|107981.6|17
1726040180000|2024-09-11 07:36:20|108010.8|107985.8|108010.5|107985.5|108010.8|107985.8|108006.5|107981.5|26
1726040190000|2024-09-11 07:36:30|108010.9|107985.9|108010.5|107985.5|108011.3|107986.3|108010.1|107985.1|9
1726040200000|2024-09-11 07:36:40|108010.6|107985.6|107996.9|107971.9|108010.6|107985.6|107996.5|107971.5|28
1726040210000|2024-09-11 07:36:50|107996.4|107971.4|107981.5|107956.5|107996.4|107971.4|107981.5|107956.5|30
1726040220000|2024-09-11 07:37:00|107981.6|107956.6|107979.9|107954.9|107987.1|107962.1|107978.3|107953.3|27
1726040230000|2024-09-11 07:37:10|107980|107955|107994.7|107969.7|107997.8|107972.8|107979.8|107954.8|27
1726040240000|2024-09-11 07:37:20|107994.5|107969.5|107991.4|107966.4|107994.5|107969.5|107990|107965|16
1726040250000|2024-09-11 07:37:30|107992|107967|107997.6|107972.6|107997.6|107972.6|107992|107967|16
1726040260000|2024-09-11 07:37:40|107997.7|107972.7|107999.2|107974.2|108001|107976|107994.5|107969.5|23
1726040270000|2024-09-11 07:37:50|107998.8|107973.8|107968.2|107943.2|107998.8|107973.8|107966.8|107941.8|29
1726040280000|2024-09-11 07:38:00|107968.1|107943.1|107970.5|107945.5|107970.5|107945.5|107965.7|107940.7|19
1726040290000|2024-09-11 07:38:10|107970.9|107945.9|107983.2|107933.2|107985.6|107947.2|107963.6|107932.7|27
1726040300000|2024-09-11 07:38:20|107989.4|107939.4|108003.3|107953.3|108010.9|107960.9|107989.4|107939.4|28
1726040310000|2024-09-11 07:38:30|108003.6|107953.6|108003.8|107953.8|108005.1|107955.1|107997.7|107947.7|28
1726040320000|2024-09-11 07:38:40|108002.9|107952.9|108014|107964|108014|107964|108002.1|107952.1|21
1726040330000|2024-09-11 07:38:50|108014.4|107964.4|108003.5|107953.5|108016.6|107966.6|108003.5|107953.5|25
1726040340000|2024-09-11 07:39:00|108004|107954|108006.6|107956.6|108007.1|107957.1|108003.7|107953.7|24
1726040350000|2024-09-11 07:39:10|108006.8|107956.8|108023.4|107973.4|108023.4|107973.4|108006.8|107956.8|28
1726040360000|2024-09-11 07:39:20|108023.5|107973.5|108024.5|107974.5|108025.8|107975.8|108022.3|107972.3|26
1726040370000|2024-09-11 07:39:30|108024.9|107974.9|108023.6|107973.6|108025|107975|108017|107967|24
1726040380000|2024-09-11 07:39:40|108024.1|107974.1|108026.7|107976.7|108032|107982|108024.1|107974.1|25
1726040390000|2024-09-11 07:39:50|108026.6|107976.6|108021.6|107971.6|108030.1|107980.1|108021.6|107971.6|21
1726040400000|2024-09-11 07:40:00|108021.7|107971.7|108024.3|107974.3|108026.7|107976.7|108020.9|107970.9|29
1726040410000|2024-09-11 07:40:10|108023.3|107973.3|108024.3|107974.3|108024.6|107974.6|108020.8|107970.8|21
1726040420000|2024-09-11 07:40:20|108025.3|107975.3|108022.4|107972.4|108025.7|107975.7|108022.4|107972.4|10
1726040430000|2024-09-11 07:40:30|108021.6|107971.6|108020|107970|108021.6|107971.6|108020|107970|10
1726040440000|2024-09-11 07:40:40|108022.8|107972.8|108072.4|108022.4|108073.5|108036|108020.8|107972.8|33
1726040450000|2024-09-11 07:40:50|108071.8|108021.8|108067.6|108017.6|108073.3|108023.3|108064.5|108014.5|26
1726040460000|2024-09-11 07:41:00|108068|108018|108067.5|108017.5|108069.1|108019.1|108066.6|108016.6|12
1726040470000|2024-09-11 07:41:10|108067.2|108017.2|108071.2|108021.2|108071.4|108021.4|108066.1|108016.1|15
1726040480000|2024-09-11 07:41:20|108071.3|108021.3|108072.4|108022.4|108073.5|108023.5|108069.9|108019.9|17
1726040490000|2024-09-11 07:41:30|108072.8|108022.8|108080.2|108030.2|108080.9|108030.9|108072.4|108022.4|24
1726040500000|2024-09-11 07:41:40|108080|108030|108024.1|107999.1|108080|108030|108022.5|107987.6|27
1726040510000|2024-09-11 07:41:50|108023.7|107998.7|108019.8|107994.8|108023.7|107998.7|108017.4|107992.4|16
1726040520000|2024-09-11 07:42:00|108019.7|107994.7|108020.8|107995.8|108021.2|107996.2|108019.5|107994.5|19
1726040530000|2024-09-11 07:42:10|108021.4|107996.4|108032.3|108007.3|108034.2|108009.2|108021.4|107996.4|25
1726040540000|2024-09-11 07:42:20|108032.8|108007.8|108069.9|108019.9|108069.9|108019.9|108032.8|108007.8|21
1726040550000|2024-09-11 07:42:30|108069.3|108019.3|108073.6|108023.6|108074.3|108024.3|108069.3|108019.3|22
1726040560000|2024-09-11 07:42:40|108074|108024|108069.1|108019.1|108074.5|108024.5|108066.6|108016.6|22
1726040570000|2024-09-11 07:42:50|108069.3|108019.3|108067.8|108017.8|108070.8|108020.8|108067.8|108017.8|14
1726040580000|2024-09-11 07:43:00|108068.3|108018.3|108069.9|108019.9|108073.1|108023.1|108062|108012|41
1726040590000|2024-09-11 07:43:10|108070.2|108020.2|108072.4|108022.4|108072.5|108022.5|108070.2|108020.2|17
1726040600000|2024-09-11 07:43:20|108072|108022|108061.4|108011.4|108072|108022|108053.3|108003.3|23
1726040610000|2024-09-11 07:43:30|108061.5|108011.5|108066.1|108016.1|108066.4|108016.4|108061.5|108011.5|23
1726040620000|2024-09-11 07:43:40|108066|108016|108066.4|108016.4|108066.4|108016.4|108059.7|108009.7|19
1726040630000|2024-09-11 07:43:50|108067.3|108017.3|108074.3|108024.3|108075.4|108025.4|108067.3|108017.3|21
1726040640000|2024-09-11 07:44:00|108074.4|108024.4|108083.6|108033.6|108084.3|108034.3|108074.4|108024.4|30
1726040650000|2024-09-11 07:44:10|108083.7|108033.7|108073.6|108023.6|108091.4|108041.4|108073.6|108023.6|32
1726040660000|2024-09-11 07:44:20|108073.5|108023.5|108076.6|108026.6|108076.6|108026.6|108072.8|108022.8|11
1726040670000|2024-09-11 07:44:30|108077.1|108027.1|108083.3|108033.3|108084.7|108034.7|108076|108026|23
1726040680000|2024-09-11 07:44:40|108082.6|108032.6|108095.2|108045.2|108096.9|108046.9|108082.6|108032.6|20
1726040690000|2024-09-11 07:44:50|108094.7|108044.7|108090.3|108040.3|108095.8|108045.8|108090.3|108040.3|20
1726040700000|2024-09-11 07:45:00|108090.4|108040.4|108077.9|108052.9|108094.1|108053.4|108077.2|108040.3|24
1726040710000|2024-09-11 07:45:10|108077.7|108052.7|108076.9|108051.9|108078.2|108053.2|108076.4|108051.4|12
1726040720000|2024-09-11 07:45:20|108076.8|108051.8|108074.7|108049.7|108076.8|108051.8|108071.3|108046.3|22
1726040730000|2024-09-11 07:45:30|108074.2|108049.2|108071.9|108046.9|108074.2|108049.2|108071.4|108046.4|16
1726040740000|2024-09-11 07:45:40|108072|108047|108071.8|108046.8|108072|108047|108071.8|108046.8|6
1726040750000|2024-09-11 07:45:50|108071.7|108046.7|108073.2|108048.2|108073.5|108048.5|108071.7|108046.7|19
1726040760000|2024-09-11 07:46:00|108073.1|108048.1|108059.7|108034.7|108073.1|108048.1|108059.2|108034.2|25
1726040770000|2024-09-11 07:46:10|108059.5|108034.5|108057.2|108032.2|108061|108036|108057.2|108032.2|14
1726040780000|2024-09-11 07:46:20|108057.4|108032.4|108068|108018|108068|108032.4|108050.6|108014.9|19
1726040790000|2024-09-11 07:46:30|108068.3|108018.3|108061.5|108036.5|108068.3|108038.3|108054|108017.2|19
1726040800000|2024-09-11 07:46:40|108064.8|108039.8|108060.3|108035.3|108064.8|108039.8|108059.6|108034.6|14
1726040810000|2024-09-11 07:46:50|108060.6|108035.6|108066.3|108041.3|108071|108046|108060.6|108035.6|19
1726040820000|2024-09-11 07:47:00|108066|108041|108078.3|108028.3|108078.8|108041.2|108059.2|108021.7|27
1726040830000|2024-09-11 07:47:10|108078.5|108028.5|108061.9|108036.9|108079.1|108042|108060.3|108028.5|14
1726040840000|2024-09-11 07:47:20|108062.8|108037.8|108060.5|108035.5|108065.1|108040.1|108059.5|108034.5|19
1726040850000|2024-09-11 07:47:30|108060.4|108035.4|108052.1|108027.1|108060.4|108035.4|108050.7|108025.7|25
1726040860000|2024-09-11 07:47:40|108051.6|108026.6|108056.2|108031.2|108056.2|108031.2|108051.6|108026.6|19
1726040870000|2024-09-11 07:47:50|108057.3|108032.3|108048.5|108023.5|108057.9|108032.9|108047.4|108022.4|13
1726040880000|2024-09-11 07:48:00|108049.9|108024.9|108053.4|108028.4|108053.4|108028.4|108045.9|108020.9|14
1726040890000|2024-09-11 07:48:10|108053.1|108028.1|108057.3|108032.3|108057.3|108032.3|108053.1|108028.1|13
1726040900000|2024-09-11 07:48:20|108058.7|108033.7|108051.5|108026.5|108059.1|108034.1|108050.6|108025.6|15
1726040910000|2024-09-11 07:48:30|108051.9|108026.9|108054.9|108029.9|108055.4|108030.4|108051.4|108026.4|17
1726040920000|2024-09-11 07:48:40|108055.2|108030.2|108061.2|108036.2|108061.2|108036.2|108055.2|108030.2|9
1726040930000|2024-09-11 07:48:50|108060.2|108035.2|108058.1|108033.1|108060.3|108035.3|108058.1|108033.1|12
1726040940000|2024-09-11 07:49:00|108058.4|108033.4|108062.2|108037.2|108062.2|108037.2|108057.8|108032.8|18
1726040950000|2024-09-11 07:49:10|108062.5|108037.5|108057.2|108032.2|108063.6|108038.6|108055.3|108030.3|25
1726040960000|2024-09-11 07:49:20|108057.4|108032.4|108066.1|108041.1|108066.2|108041.2|108057.4|108032.4|17
1726040970000|2024-09-11 07:49:30|108065.6|108040.6|108063.4|108038.4|108065.7|108040.7|108063.4|108038.4|6
1726040980000|2024-09-11 07:49:40|108063.5|108038.5|108065.4|108040.4|108065.4|108040.4|108063.5|108038.5|4
1726040990000|2024-09-11 07:49:50|108065.7|108040.7|108082|108057|108084.5|108059.5|108065.7|108040.7|18
1726041000000|2024-09-11 07:50:00|108082.8|108057.8|108097.4|108072.4|108097.6|108072.6|108080.5|108055.5|36
1726041010000|2024-09-11 07:50:10|108097.7|108072.7|108105.3|108080.3|108105.3|108080.3|108097.2|108072.2|15
1726041020000|2024-09-11 07:50:20|108105.7|108080.7|108122.8|108072.8|108127.9|108084.3|108105.7|108072.8|17
1726041030000|2024-09-11 07:50:30|108123.3|108073.3|108128.1|108078.1|108128.1|108078.1|108123.3|108073.3|26
1726041040000|2024-09-11 07:50:40|108128.3|108078.3|108124.8|108074.8|108128.7|108078.7|108123.5|108073.5|17
1726041050000|2024-09-11 07:50:50|108124.9|108074.9|108120.4|108070.4|108125.1|108075.1|108120.4|108070.4|20
1726041060000|2024-09-11 07:51:00|108101.8|108076.8|108087.8|108062.8|108101.8|108076.8|108087.7|108062.7|23
1726041070000|2024-09-11 07:51:10|108088.1|108063.1|108056|108006|108088.1|108063.1|108053.1|108005.1|33
1726041080000|2024-09-11 07:51:20|108056.3|108006.3|108067.3|108017.3|108068.3|108018.3|108056.3|108006.3|31
1726041090000|2024-09-11 07:51:30|108070.8|108020.8|108052|108027|108073.3|108027|108050|108012.4|15
1726041100000|2024-09-11 07:51:40|108052.2|108027.2|108045.1|107995.1|108054.7|108029.7|108029.6|107993.2|23
1726041110000|2024-09-11 07:51:50|108044.8|107994.8|108045.3|107995.3|108045.3|107995.3|108031.8|107981.8|36
1726041120000|2024-09-11 07:52:00|108044.3|107994.3|108040.3|107990.3|108049.5|107999.5|108040.3|107990.3|27
1726041130000|2024-09-11 07:52:10|108039.8|107989.8|108028|107978|108041.3|107991.3|108012.8|107977.4|24
1726041140000|2024-09-11 07:52:20|108030.5|107980.5|108028.7|108003.7|108037.2|108012.2|108017|107980.5|18
1726041150000|2024-09-11 07:52:30|108029.2|108004.2|108047.1|108022.1|108047.1|108022.1|108028.9|108003.9|33
1726041160000|2024-09-11 07:52:40|108046.5|108021.5|108070.3|108020.3|108070.3|108023.5|108046.5|108011.2|23
1726041170000|2024-09-11 07:52:50|108070.7|108020.7|108051.5|108026.5|108071|108031.8|108050.5|108019.4|17
1726041180000|2024-09-11 07:53:00|108051.3|108026.3|108054.5|108029.5|108055.1|108030.1|108051|108026|10
1726041190000|2024-09-11 07:53:10|108054.1|108029.1|108054.7|108029.7|108054.7|108029.7|108054.1|108029.1|7
1726041200000|2024-09-11 07:53:20|108054.8|108029.8|108058.5|108033.5|108059.1|108034.1|108054.8|108029.8|12
1726041210000|2024-09-11 07:53:30|108058.9|108033.9|108060.1|108035.1|108060.1|108035.1|108058|108033|18
1726041220000|2024-09-11 07:53:40|108064.2|108039.2|108068.9|108043.9|108069.4|108044.4|108062.6|108037.6|18
1726041230000|2024-09-11 07:53:50|108068.7|108043.7|108071.6|108046.6|108072.8|108047.8|108068.4|108043.4|13
1726041240000|2024-09-11 07:54:00|108072.2|108047.2|108072.2|108047.2|108073.3|108048.3|108071.3|108046.3|20
1726041250000|2024-09-11 07:54:10|108072.9|108047.9|108076|108051|108077.7|108052.7|108072.7|108047.7|16
1726041260000|2024-09-11 07:54:20|108076.4|108051.4|108077.6|108052.6|108077.6|108052.6|108076.4|108051.4|7
1726041270000|2024-09-11 07:54:30|108077.5|108052.5|108077.9|108052.9|108077.9|108052.9|108077|108052|9
1726041280000|2024-09-11 07:54:40|108077.6|108052.6|108081.8|108056.8|108082.9|108057.9|108076.7|108051.7|13
1726041290000|2024-09-11 07:54:50|108082.9|108057.9|108079.5|108054.5|108082.9|108057.9|108079.4|108054.4|16
1726041300000|2024-09-11 07:55:00|108079.9|108054.9|108074.1|108049.1|108080.8|108055.8|108073.7|108048.7|16
1726041310000|2024-09-11 07:55:10|108073.7|108048.7|108072.5|108047.5|108074.1|108049.1|108072.1|108047.1|12
1726041320000|2024-09-11 07:55:20|108073|108048|108076.6|108051.6|108076.9|108051.9|108070.6|108045.6|17
1726041330000|2024-09-11 07:55:30|108078|108053|108103|108078|108109.2|108084.2|108078|108053|25
1726041340000|2024-09-11 07:55:40|108103.3|108078.3|108110.1|108085.1|108111.2|108086.2|108101.7|108076.7|25
1726041350000|2024-09-11 07:55:50|108110.4|108085.4|108103.4|108078.4|108112|108087|108096.2|108071.2|18
1726041360000|2024-09-11 07:56:00|108103.5|108078.5|108094.5|108069.5|108103.7|108078.7|108093.8|108068.8|21
1726041370000|2024-09-11 07:56:10|108094.3|108069.3|108088.5|108063.5|108094.3|108069.3|108087.7|108062.7|16
1726041380000|2024-09-11 07:56:20|108088.4|108063.4|108090.9|108065.9|108091.5|108066.5|108088.4|108063.4|16
1726041390000|2024-09-11 07:56:30|108090.5|108065.5|108080.4|108055.4|108090.8|108065.8|108080.4|108055.4|19
1726041400000|2024-09-11 07:56:40|108080.8|108055.8|108079.3|108054.3|108082.2|108057.2|108078.9|108053.9|23
1726041410000|2024-09-11 07:56:50|108078.4|108053.4|108079.1|108054.1|108079.8|108054.8|108076|108051|19
1726041420000|2024-09-11 07:57:00|108079.7|108054.7|108081.3|108056.3|108081.4|108056.4|108076.4|108051.4|17
1726041430000|2024-09-11 07:57:10|108080.9|108055.9|108089.1|108064.1|108091.2|108066.2|108077.2|108052.2|20
1726041440000|2024-09-11 07:57:20|108089.2|108064.2|108083.5|108058.5|108089.3|108064.3|108083.5|108058.5|8
1726041450000|2024-09-11 07:57:30|108083.8|108058.8|108103.2|108078.2|108103.2|108078.2|108083.8|108058.8|26
1726041460000|2024-09-11 07:57:40|108103.7|108078.7|108118.3|108093.3|108118.3|108093.3|108103.7|108078.7|20
1726041470000|2024-09-11 07:57:50|108118.5|108093.5|108122.6|108097.6|108123.4|108098.4|108118.5|108093.5|9
1726041480000|2024-09-11 07:58:00|108124|108099|108127.7|108102.7|108127.9|108102.9|108123.7|108098.7|21
1726041490000|2024-09-11 07:58:10|108128.2|108103.2|108128.2|108103.2|108128.6|108103.6|108126.9|108101.9|11
1726041500000|2024-09-11 07:58:20|108127.8|108102.8|108117.1|108092.1|108127.8|108102.8|108115.6|108090.6|20
1726041510000|2024-09-11 07:58:30|108117.4|108092.4|108115|108090|108118.6|108093.6|108113|108088|20
1726041520000|2024-09-11 07:58:40|108115.5|108090.5|108108.9|108083.9|108115.5|108090.5|108106.8|108081.8|21
1726041530000|2024-09-11 07:58:50|108109|108084|108105.4|108080.4|108109|108084|108105.4|108080.4|8
1726041540000|2024-09-11 07:59:00|108106|108081|108107.8|108082.8|108108.1|108083.1|108106|108081|6
1726041550000|2024-09-11 07:59:10|108095.8|108070.8|108096.9|108071.9|108096.9|108071.9|108090|108065|32
1726041560000|2024-09-11 07:59:20|108097.4|108072.4|108103.7|108078.7|108106|108081|108096.9|108071.9|23
1726041570000|2024-09-11 07:59:30|108103.8|108078.8|108093.9|108068.9|108104.1|108079.1|108089.3|108064.3|28
1726041580000|2024-09-11 07:59:40|108095.3|108070.3|108090.4|108065.4|108098.6|108073.6|108090.4|108065.4|28
1726041590000|2024-09-11 07:59:50|108091.1|108066.1|108098.3|108073.3|108106.6|108081.6|108091.1|108066.1|41
1726041600000|2024-09-11 08:00:00|108095.6|108070.6|108106.7|108081.7|108106.7|108081.7|108095.5|108070.5|27
1726041610000|2024-09-11 08:00:10|108107.2|108082.2|108109.9|108084.9|108110.9|108085.9|108107.2|108082.2|20
1726041620000|2024-09-11 08:00:20|108110|108085|108129.7|108104.7|108129.7|108104.7|108110|108085|19
1726041630000|2024-09-11 08:00:30|108130.4|108105.4|108127.2|108102.2|108130.7|108105.7|108124.7|108099.7|19
1726041640000|2024-09-11 08:00:40|108127.3|108102.3|108128.7|108103.7|108128.8|108103.8|108127.3|108102.3|12
1726041650000|2024-09-11 08:00:50|108128|108103|108116.6|108091.6|108129.2|108104.2|108113.7|108088.7|30
1726041660000|2024-09-11 08:01:00|108112.3|108087.3|108091.5|108066.5|108112.3|108087.3|108089.9|108064.9|27
1726041670000|2024-09-11 08:01:10|108092.5|108067.5|108103.1|108078.1|108103.7|108078.7|108092.5|108067.5|21
1726041680000|2024-09-11 08:01:20|108102.7|108077.7|108103|108078|108103|108078|108100.8|108075.8|9
1726041690000|2024-09-11 08:01:30|108102.7|108077.7|108109.7|108084.7|108109.7|108084.7|108099.9|108074.9|25
1726041700000|2024-09-11 08:01:40|108110.3|108085.3|108110.8|108085.8|108113.4|108088.4|108109.4|108084.4|21
1726041710000|2024-09-11 08:01:50|108110.7|108085.7|108130.4|108105.4|108136.1|108111.1|108110.7|108085.7|22
1726041720000|2024-09-11 08:02:00|108130.1|108105.1|108143.9|108118.9|108143.9|108118.9|108130.1|108105.1|19
1726041730000|2024-09-11 08:02:10|108143.8|108118.8|108136.5|108111.5|108143.8|108118.8|108134.9|108109.9|35
1726041740000|2024-09-11 08:02:20|108138.9|108113.9|108140.7|108115.7|108142.7|108117.7|108138.4|108113.4|24
1726041750000|2024-09-11 08:02:30|108141|108116|108132.5|108107.5|108141|108116|108132.5|108107.5|15
1726041760000|2024-09-11 08:02:40|108132.7|108107.7|108133.5|108108.5|108135.8|108110.8|108132.7|108107.7|19
1726041770000|2024-09-11 08:02:50|108133.4|108108.4|108142.5|108117.5|108142.7|108117.7|108133.1|108108.1|10
1726041780000|2024-09-11 08:03:00|108142.4|108117.4|108143.8|108118.8|108145|108120|108142.2|108117.2|14
1726041790000|2024-09-11 08:03:10|108140.9|108115.9|108132.5|108107.5|108140.9|108115.9|108132.4|108107.4|16
1726041800000|2024-09-11 08:03:20|108133.1|108108.1|108140.6|108115.6|108140.8|108115.8|108133.1|108108.1|16
1726041810000|2024-09-11 08:03:30|108139|108114|108127|108102|108139|108114|108126.5|108101.5|18
1726041820000|2024-09-11 08:03:40|108126.5|108101.5|108124.3|108099.3|108126.5|108101.5|108114.7|108089.7|22
1726041830000|2024-09-11 08:03:50|108124|108099|108111.1|108086.1|108124|108099|108111.1|108086.1|14
1726041840000|2024-09-11 08:04:00|108110.8|108085.8|108103.6|108078.6|108110.8|108085.8|108103.6|108078.6|28
1726041850000|2024-09-11 08:04:10|108103.8|108078.8|108097.5|108072.5|108107.6|108082.6|108097.5|108072.5|27
1726041860000|2024-09-11 08:04:20|108096.9|108071.9|108092.2|108067.2|108096.9|108071.9|108092.1|108067.1|14
1726041870000|2024-09-11 08:04:30|108092.3|108067.3|108101|108076|108101|108076|108092.2|108067.2|14
1726041880000|2024-09-11 08:04:40|108101.1|108076.1|108093.4|108068.4|108101.3|108076.3|108093.4|108068.4|16
1726041890000|2024-09-11 08:04:50|108093.3|108068.3|108076.7|108051.7|108093.3|108068.3|108076.7|108051.7|13
1726041900000|2024-09-11 08:05:00|108076.5|108051.5|108086.4|108061.4|108086.6|108061.6|108076.3|108051.3|12
1726041910000|2024-09-11 08:05:10|108085.9|108060.9|108080.7|108055.7|108086.2|108061.2|108080.4|108055.4|15
1726041920000|2024-09-11 08:05:20|108080.3|108055.3|108080.2|108055.2|108080.7|108055.7|108080.2|108055.2|6
1726041930000|2024-09-11 08:05:30|108080.1|108055.1|108083.2|108058.2|108083.3|108058.3|108080|108055|9
1726041940000|2024-09-11 08:05:40|108083.4|108058.4|108085.4|108060.4|108085.7|108060.7|108083.4|108058.4|12
1726041950000|2024-09-11 08:05:50|108085.6|108060.6|108101.3|108076.3|108101.3|108076.3|108085.6|108060.6|26
1726041960000|2024-09-11 08:06:00|108100.9|108075.9|108096.2|108071.2|108101.7|108076.7|108094.3|108069.3|30
1726041970000|2024-09-11 08:06:10|108097.1|108072.1|108102.3|108077.3|108104.3|108079.3|108097.1|108072.1|21
1726041980000|2024-09-11 08:06:20|108102.2|108077.2|108124|108074|108124|108078.7|108102|108066.2|16
1726041990000|2024-09-11 08:06:30|108123.7|108073.7|108134.2|108084.2|108137.1|108087.1|108123.7|108073.7|39
1726042000000|2024-09-11 08:06:40|108134.1|108084.1|108136.5|108086.5|108136.5|108086.5|108132.5|108082.5|13
1726042010000|2024-09-11 08:06:50|108136.7|108086.7|108163.5|108113.5|108164.4|108114.4|108136.4|108086.4|30
1726042020000|2024-09-11 08:07:00|108167.8|108117.8|108159.5|108109.5|108168.7|108118.7|108159.4|108109.4|32
1726042030000|2024-09-11 08:07:10|108159.8|108109.8|108156.7|108106.7|108161.8|108111.8|108156.7|108106.7|19
1726042040000|2024-09-11 08:07:20|108156.1|108106.1|108152.8|108102.8|108156.1|108106.1|108152.8|108102.8|17
1726042050000|2024-09-11 08:07:30|108141.2|108091.2|108124.7|108074.7|108141.2|108091.2|108118.7|108068.7|33
1726042060000|2024-09-11 08:07:40|108125|108075|108124.1|108074.1|108126.2|108076.2|108122|108072|16
1726042070000|2024-09-11 08:07:50|108124.2|108074.2|108124.2|108074.2|108127|108077|108123.7|108073.7|16
1726042080000|2024-09-11 08:08:00|108124.6|108074.6|108121.8|108071.8|108131.6|108081.6|108121.4|108071.4|21
1726042090000|2024-09-11 08:08:10|108121.9|108071.9|108112|108062|108121.9|108071.9|108111.8|108061.8|17
1726042100000|2024-09-11 08:08:20|108111.2|108061.2|108099.9|108049.9|108111.9|108061.9|108099.4|108049.4|24
1726042110000|2024-09-11 08:08:30|108099.6|108049.6|108089.9|108039.9|108099.6|108049.6|108089.5|108039.5|18
1726042120000|2024-09-11 08:08:40|108090.3|108040.3|108078|108053|108090.3|108053|108077.6|108039.9|10
1726042130000|2024-09-11 08:08:50|108077.6|108052.6|108074.9|108049.9|108077.6|108052.6|108074.5|108049.5|5
1726042140000|2024-09-11 08:09:00|108074.6|108049.6|108041.2|107991.2|108074.6|108049.6|108040|107990|43
1726042150000|2024-09-11 08:09:10|108040.7|107990.7|108038.4|107988.4|108041.5|107991.5|108036.1|107986.1|25
1726042160000|2024-09-11 08:09:20|108040.3|107990.3|108043.6|107993.6|108046|107996|108040.3|107990.3|18
1726042170000|2024-09-11 08:09:30|108044|107994|108034.1|107984.1|108044.9|107994.9|108034|107984|20
1726042180000|2024-09-11 08:09:40|108033.5|107983.5|108030.6|107980.6|108034.6|107984.6|108030.6|107980.6|21
1726042190000|2024-09-11 08:09:50|108030.5|107980.5|108030.4|107980.4|108032|107982|108027.6|107977.6|20
1726042200000|2024-09-11 08:10:00|108030.5|107980.5|108023.6|107973.6|108030.6|107980.6|108023.6|107973.6|20
1726042210000|2024-09-11 08:10:10|108023.1|107973.1|108034.6|107984.6|108034.9|107984.9|108023.1|107973.1|19
1726042220000|2024-09-11 08:10:20|108035|107985|108033.3|107983.3|108035.1|107985.1|108032.2|107982.2|14
1726042230000|2024-09-11 08:10:30|108033.1|107983.1|108036.6|108011.6|108037.3|108012.3|108032.3|107982.8|31
1726042240000|2024-09-11 08:10:40|108037.1|108012.1|108033.1|108008.1|108039.5|108014.5|108033.1|108008.1|15
1726042250000|2024-09-11 08:10:50|108032.7|108007.7|108027.3|108002.3|108032.7|108007.7|108027.3|108002.3|12
1726042260000|2024-09-11 08:11:00|108027.2|108002.2|108028|108003|108028|108003|108021.5|107996.5|24
1726042270000|2024-09-11 08:11:10|108029.5|108004.5|108029.3|108004.3|108030.4|108005.4|108027.6|108002.6|19
1726042280000|2024-09-11 08:11:20|108028.8|108003.8|108020.5|107995.5|108028.8|108003.8|108020.1|107995.1|15
1726042290000|2024-09-11 08:11:30|108020.1|107995.1|108003.5|107978.5|108020.1|107995.1|108001.5|107976.5|23
1726042300000|2024-09-11 08:11:40|108003.1|107978.1|107992.9|107967.9|108003.1|107978.1|107992.9|107967.9|15
1726042310000|2024-09-11 08:11:50|107992.8|107967.8|107989.3|107964.3|107993.5|107968.5|107989.3|107964.3|13
1726042320000|2024-09-11 08:12:00|107989.1|107964.1|107991.1|107966.1|107991.4|107966.4|107988.8|107963.8|13
1726042330000|2024-09-11 08:12:10|107991.2|107966.2|107986.4|107961.4|107991.3|107966.3|107985.1|107960.1|20
1726042340000|2024-09-11 08:12:20|107987|107962|108001|107951|108001|107962|107983.2|107943.8|19
1726042350000|2024-09-11 08:12:30|108001.8|107951.8|107999.2|107949.2|108003|107953|107998.8|107948.8|28
1726042360000|2024-09-11 08:12:40|107999.3|107949.3|108000|107950|108000|107950|107998.6|107948.6|12
1726042370000|2024-09-11 08:12:50|107999.3|107949.3|107983.6|107933.6|108002.4|107952.4|107983.2|107933.2|21
1726042380000|2024-09-11 08:13:00|107983|107933|107985.6|107935.6|107986.4|107936.4|107978.5|107928.5|26
1726042390000|2024-09-11 08:13:10|107985.3|107935.3|107980.8|107930.8|107985.3|107935.3|107980.3|107930.3|19
1726042400000|2024-09-11 08:13:20|107982|107932|107987.1|107937.1|107987.1|107937.1|107981.7|107931.7|18
1726042410000|2024-09-11 08:13:30|107987.4|107937.4|107986.8|107936.8|107991.2|107941.2|107986.5|107936.5|20
1726042420000|2024-09-11 08:13:40|107986.6|107936.6|107988|107938|107988|107938|107985.2|107935.2|17
1726042430000|2024-09-11 08:13:50|107988.4|107938.4|107990.4|107940.4|107998.1|107948.1|107988.2|107938.2|34
1726042440000|2024-09-11 08:14:00|107990.7|107940.7|107994.7|107944.7|107995.7|107945.7|107989.5|107939.5|19
1726042450000|2024-09-11 08:14:10|107994.5|107944.5|107997.1|107947.1|107997.1|107947.1|107992.8|107942.8|12
1726042460000|2024-09-11 08:14:20|107997|107947|107996.5|107946.5|107998.5|107948.5|107996.5|107946.5|10
1726042470000|2024-09-11 08:14:30|107997.1|107947.1|108002|107952|108002.8|107952.8|107996.4|107946.4|29
1726042480000|2024-09-11 08:14:40|108002.9|107952.9|108006.3|107956.3|108006.3|107956.3|108001.7|107951.7|17
1726042490000|2024-09-11 08:14:50|108006.7|107956.7|107994.2|107944.2|108006.7|107956.7|107994.2|107944.2|15
1726042500000|2024-09-11 08:15:00|107994.1|107944.1|107996.9|107946.9|107996.9|107946.9|107994.1|107944.1|12
1726042510000|2024-09-11 08:15:10|107996.7|107946.7|107995.9|107945.9|108000|107950|107994.2|107944.2|22
1726042520000|2024-09-11 08:15:20|107996.3|107946.3|108024.2|107974.2|108025.8|107975.8|107996.3|107946.3|27
1726042530000|2024-09-11 08:15:30|108024.7|107974.7|108033.2|107983.2|108033.6|107983.6|108024.2|107974.2|18
1726042540000|2024-09-11 08:15:40|108033.3|107983.3|108038.8|107988.8|108039.3|107989.3|108033.2|107983.2|21
1726042550000|2024-09-11 08:15:50|108038.4|107988.4|108036.8|108011.8|108043.6|108012.7|108035.6|107988.4|23
1726042560000|2024-09-11 08:16:00|108036.9|108011.9|108063|108038|108063|108038|108036.9|108011.9|32
1726042570000|2024-09-11 08:16:10|108063.3|108038.3|108060.4|108035.4|108063.3|108038.3|108060|108035|23
1726042580000|2024-09-11 08:16:20|108060.2|108035.2|108057.1|108032.1|108060.7|108035.7|108057|108032|16
1726042590000|2024-09-11 08:16:30|108057.2|108032.2|108079.1|108054.1|108079.4|108054.4|108057.2|108032.2|30
1726042600000|2024-09-11 08:16:40|108078.8|108053.8|108067.8|108042.8|108078.8|108053.8|108065.2|108040.2|21
1726042610000|2024-09-11 08:16:50|108069.1|108044.1|108070.4|108045.4|108070.4|108045.4|108068.5|108043.5|11
1726042620000|2024-09-11 08:17:00|108070.1|108045.1|108081.1|108056.1|108083.3|108058.3|108070.1|108045.1|26
1726042630000|2024-09-11 08:17:10|108080.7|108055.7|108078.1|108053.1|108080.7|108055.7|108078.1|108053.1|11
1726042640000|2024-09-11 08:17:20|108078|108053|108070.1|108045.1|108078.2|108053.2|108069.7|108044.7|15
1726042650000|2024-09-11 08:17:30|108070.6|108045.6|108071.4|108046.4|108072.7|108047.7|108070.1|108045.1|10
1726042660000|2024-09-11 08:17:40|108071.6|108046.6|108069.4|108044.4|108071.6|108046.6|108069.4|108044.4|14
1726042670000|2024-09-11 08:17:50|108069.3|108044.3|108045.2|108020.2|108069.3|108044.3|108044.1|108019.1|20
1726042680000|2024-09-11 08:18:00|108048|108023|108043.7|107993.7|108063.1|108038.1|108036.1|107986.1|40
1726042690000|2024-09-11 08:18:10|108043.3|107993.3|108032.4|107982.4|108043.3|107995|108019.4|107982.4|21
1726042700000|2024-09-11 08:18:20|108032.3|107982.3|108056.1|108006.1|108058|108008|108025.4|107975.4|31
1726042710000|2024-09-11 08:18:30|108055.4|108005.4|108061.7|108011.7|108061.7|108011.7|108052.7|108002.7|34
1726042720000|2024-09-11 08:18:40|108061.1|108011.1|108063.9|108013.9|108066|108016|108060|108010|26
1726042730000|2024-09-11 08:18:50|108064|108014|108077.4|108027.4|108081.6|108031.6|108064|108014|20
1726042740000|2024-09-11 08:19:00|108077.6|108027.6|108076.6|108026.6|108079.7|108029.7|108076.6|108026.6|19
1726042750000|2024-09-11 08:19:10|108076.4|108026.4|108064.1|108014.1|108076.4|108026.4|108064.1|108014.1|23
1726042760000|2024-09-11 08:19:20|108064.5|108014.5|108044.8|107994.8|108069.6|108019.6|108042.5|107992.5|28
1726042770000|2024-09-11 08:19:30|108046.5|107996.5|108058.9|108008.9|108058.9|108008.9|108046.5|107996.5|29
1726042780000|2024-09-11 08:19:40|108059.8|108009.8|108069.8|108019.8|108070.3|108020.3|108059.8|108009.8|29
1726042790000|2024-09-11 08:19:50|108070.7|108020.7|108064.4|108014.4|108070.7|108020.7|108064.4|108014.4|18
1726042800000|2024-09-11 08:20:00|108063.2|108013.2|108064.4|108014.4|108065.5|108015.5|108060|108010|16
1726042810000|2024-09-11 08:20:10|108064.3|108014.3|108082.6|108032.6|108082.6|108032.6|108052.1|108002.1|42
1726042820000|2024-09-11 08:20:20|108082.9|108032.9|108075.3|108025.3|108084.2|108034.2|108074.9|108024.9|24
1726042830000|2024-09-11 08:20:30|108074.8|108024.8|108073.2|108023.2|108074.8|108024.8|108068.4|108018.4|21
1726042840000|2024-09-11 08:20:40|108072.7|108022.7|108064.4|108039.4|108075.4|108039.8|108063.6|108022.7|14
1726042850000|2024-09-11 08:20:50|108063.9|108038.9|108058.4|108033.4|108063.9|108038.9|108057.4|108032.4|9
1726042860000|2024-09-11 08:21:00|108057|108032|108065|108040|108065.7|108040.7|108057|108032|16
1726042870000|2024-09-11 08:21:10|108064.6|108039.6|108060.2|108035.2|108064.6|108039.6|108060.2|108035.2|15
1726042880000|2024-09-11 08:21:20|108060.3|108035.3|108061.4|108036.4|108061.6|108036.6|108059.9|108034.9|13
1726042890000|2024-09-11 08:21:30|108061.3|108036.3|108064.8|108039.8|108064.8|108039.8|108059.6|108034.6|10
1726042900000|2024-09-11 08:21:40|108065.1|108040.1|108065.8|108040.8|108066.5|108041.5|108065.1|108040.1|10
1726042910000|2024-09-11 08:21:50|108066.1|108041.1|108063.4|108038.4|108066.2|108041.2|108063.4|108038.4|13
1726042920000|2024-09-11 08:22:00|108063.3|108038.3|108065.7|108040.7|108068.6|108043.6|108058.7|108033.7|23
1726042930000|2024-09-11 08:22:10|108066.1|108041.1|108064.6|108014.6|108077.2|108041.1|108058.1|108008.1|24
1726042940000|2024-09-11 08:22:20|108064.7|108014.7|108054.7|108004.7|108064.8|108014.8|108054.7|108004.7|14
1726042950000|2024-09-11 08:22:30|108054.4|108004.4|108053.9|108003.9|108054.5|108004.5|108053.9|108003.9|6
1726042960000|2024-09-11 08:22:40|108054.4|108004.4|108054.1|108004.1|108054.4|108004.4|108053.6|108003.6|7
1726042970000|2024-09-11 08:22:50|108053.9|108003.9|108062.4|108012.4|108062.7|108012.7|108053.9|108003.9|22
1726042980000|2024-09-11 08:23:00|108062.7|108012.7|108069.7|108019.7|108069.8|108019.8|108062.4|108012.4|15
1726042990000|2024-09-11 08:23:10|108070|108020|108063.7|108013.7|108071.4|108021.4|108063.7|108013.7|20
1726043000000|2024-09-11 08:23:20|108063.6|108013.6|108056.5|108006.5|108063.6|108013.6|108055.5|108005.5|15
1726043010000|2024-09-11 08:23:30|108056.8|108006.8|108068.4|108018.4|108068.5|108018.5|108056.8|108006.8|18
1726043020000|2024-09-11 08:23:40|108068.5|108018.5|108066.9|108016.9|108070.5|108020.5|108066.9|108016.9|20
1726043030000|2024-09-11 08:23:50|108066|108016|108066.8|108016.8|108066.8|108016.8|108064.5|108014.5|10
1726043040000|2024-09-11 08:24:00|108066.3|108016.3|108070.1|108020.1|108070.1|108020.1|108065.8|108015.8|13
1726043050000|2024-09-11 08:24:10|108070.5|108020.5|108082.3|108032.3|108082.9|108032.9|108070.5|108020.5|15
1726043060000|2024-09-11 08:24:20|108081.8|108031.8|108075.2|108025.2|108081.8|108031.8|108075.2|108025.2|26
1726043070000|2024-09-11 08:24:30|108075.6|108025.6|108074.5|108024.5|108076.1|108026.1|108074.5|108024.5|10
1726043080000|2024-09-11 08:24:40|108074.8|108024.8|108076.6|108026.6|108077.2|108027.2|108074.8|108024.8|13
1726043090000|2024-09-11 08:24:50|108076.5|108026.5|108073.2|108023.2|108076.5|108026.5|108073.2|108023.2|18
1726043100000|2024-09-11 08:25:00|108071.2|108021.2|108070.8|108020.8|108071.4|108021.4|108069.9|108019.9|11
1726043110000|2024-09-11 08:25:10|108070.7|108020.7|108067.5|108017.5|108071.1|108021.1|108067.5|108017.5|14
1726043120000|2024-09-11 08:25:20|108065.2|108015.2|108063.3|108013.3|108065.5|108015.5|108063.3|108013.3|15
1726043130000|2024-09-11 08:25:30|108063.4|108013.4|108055.6|108030.6|108068.2|108043.2|108055.6|108013.4|22
1726043140000|2024-09-11 08:25:40|108054.7|108029.7|108053.4|108028.4|108054.8|108029.8|108053.1|108028.1|9
1726043150000|2024-09-11 08:25:50|108053.5|108028.5|108032.5|108007.5|108054.2|108029.2|108030|108005|25
1726043160000|2024-09-11 08:26:00|108032|108007|108030.9|108005.9|108032|108007|108030.3|108005.3|9
1726043170000|2024-09-11 08:26:10|108031.3|108006.3|108046.4|108021.4|108050.8|108025.8|108030.3|108005.3|30
1726043180000|2024-09-11 08:26:20|108046|108021|108035.5|108010.5|108046.7|108021.7|108035.2|108010.2|32
1726043190000|2024-09-11 08:26:30|108035.9|108010.9|108035.2|108010.2|108036.4|108011.4|108031.9|108006.9|19
1726043200000|2024-09-11 08:26:40|108035.4|108010.4|108053.9|108028.9|108061.3|108036.3|108034.9|108009.9|35
1726043210000|2024-09-11 08:26:50|108054.5|108029.5|108065.6|108040.6|108067.1|108042.1|108054.2|108029.2|29
1726043220000|2024-09-11 08:27:00|108064.7|108039.7|108068.1|108043.1|108068.1|108043.1|108064.1|108039.1|14
1726043230000|2024-09-11 08:27:10|108067.5|108042.5|108059.2|108034.2|108068.1|108043.1|108059.2|108034.2|25
1726043240000|2024-09-11 08:27:20|108058.5|108033.5|108058.5|108033.5|108059.9|108034.9|108057.1|108032.1|18
1726043250000|2024-09-11 08:27:30|108058.2|108033.2|108071.8|108046.8|108071.8|108046.8|108057.7|108032.7|27
1726043260000|2024-09-11 08:27:40|108072.1|108047.1|108073.3|108048.3|108074.4|108049.4|108072.1|108047.1|9
1726043270000|2024-09-11 08:27:50|108073.4|108048.4|108067.4|108042.4|108073.9|108048.9|108067.4|108042.4|16
1726043280000|2024-09-11 08:28:00|108067|108042|108067.6|108042.6|108068.1|108043.1|108066.1|108041.1|18
1726043290000|2024-09-11 08:28:10|108067.7|108042.7|108064|108039|108069.4|108044.4|108064|108039|18
1726043300000|2024-09-11 08:28:20|108063.9|108038.9|108061.6|108036.6|108063.9|108038.9|108061|108036|11
1726043310000|2024-09-11 08:28:30|108061.7|108036.7|108068|108043|108068.3|108043.3|108061.7|108036.7|17
1726043320000|2024-09-11 08:28:40|108067.9|108042.9|108070.9|108045.9|108070.9|108045.9|108066|108041|10
1726043330000|2024-09-11 08:28:50|108071|108046|108084.3|108059.3|108084.3|108059.3|108069.6|108044.6|27
1726043340000|2024-09-11 08:29:00|108084.4|108059.4|108069|108044|108086.9|108061.9|108069|108044|22
1726043350000|2024-09-11 08:29:10|108068.7|108043.7|108070.5|108045.5|108074.2|108049.2|108068.7|108043.7|14
1726043360000|2024-09-11 08:29:20|108071.5|108046.5|108073.4|108048.4|108073.4|108048.4|108071|108046|7
1726043370000|2024-09-11 08:29:30|108073.2|108048.2|108069.4|108044.4|108073.4|108048.4|108069.4|108044.4|20
1726043380000|2024-09-11 08:29:40|108068.4|108043.4|108065.6|108040.6|108068.4|108043.4|108065.5|108040.5|11
1726043390000|2024-09-11 08:29:50|108065.9|108040.9|108060.7|108035.7|108066|108041|108060.7|108035.7|13
1726043400000|2024-09-11 08:30:00|108060.4|108035.4|108060.3|108035.3|108060.6|108035.6|108051.9|108026.9|23
1726043410000|2024-09-11 08:30:10|108059.8|108034.8|108058.6|108033.6|108059.8|108034.8|108055|108030|23
1726043420000|2024-09-11 08:30:20|108058.9|108033.9|108059.7|108034.7|108059.7|108034.7|108057.6|108032.6|11
1726043430000|2024-09-11 08:30:30|108059.5|108034.5|108063.4|108038.4|108065.3|108040.3|108059.4|108034.4|17
1726043440000|2024-09-11 08:30:40|108063.9|108038.9|108062.5|108037.5|108063.9|108038.9|108061.9|108036.9|14
1726043450000|2024-09-11 08:30:50|108062|108037|108065.6|108040.6|108065.6|108040.6|108060.8|108035.8|16
1726043460000|2024-09-11 08:31:00|108065.3|108040.3|108061.9|108036.9|108065.5|108040.5|108061.9|108036.9|15
1726043470000|2024-09-11 08:31:10|108061.7|108036.7|108076.1|108051.1|108078.2|108053.2|108061.7|108036.7|31
1726043480000|2024-09-11 08:31:20|108072.9|108047.9|108057.4|108032.4|108073.3|108048.3|108057.2|108032.2|30
1726043490000|2024-09-11 08:31:30|108057.7|108032.7|108061|108036|108061.2|108036.2|108057.2|108032.2|20
1726043500000|2024-09-11 08:31:40|108061.3|108036.3|108063.3|108038.3|108065.5|108040.5|108061|108036|20
1726043510000|2024-09-11 08:31:50|108063.2|108038.2|108071|108046|108071|108046|108060.3|108035.3|30
1726043520000|2024-09-11 08:32:00|108070.7|108045.7|108080.5|108055.5|108080.6|108055.6|108069.7|108044.7|35
1726043530000|2024-09-11 08:32:10|108081.8|108056.8|108083|108058|108083|108058|108081|108056|11
1726043540000|2024-09-11 08:32:20|108082.1|108057.1|108082.2|108057.2|108082.2|108057.2|108081.4|108056.4|12
1726043550000|2024-09-11 08:32:30|108086.5|108061.5|108088.4|108063.4|108088.4|108063.4|108086.3|108061.3|14
1726043560000|2024-09-11 08:32:40|108088.5|108063.5|108087.4|108062.4|108088.5|108063.5|108086.7|108061.7|10
1726043570000|2024-09-11 08:32:50|108087.7|108062.7|108097.8|108072.8|108098.4|108073.4|108087.7|108062.7|15
1726043580000|2024-09-11 08:33:00|108097.9|108072.9|108101.9|108076.9|108102.8|108077.8|108097|108072|15
1726043590000|2024-09-11 08:33:10|108103.5|108078.5|108103.9|108078.9|108105|108080|108102.7|108077.7|17
1726043600000|2024-09-11 08:33:20|108104.8|108079.8|108099.9|108074.9|108104.8|108079.8|108099.9|108074.9|16
1726043610000|2024-09-11 08:33:30|108099.4|108074.4|108096.7|108071.7|108099.4|108074.4|108094.8|108069.8|18
1726043620000|2024-09-11 08:33:40|108097.2|108072.2|108094.4|108069.4|108099.1|108074.1|108094.4|108069.4|20
1726043630000|2024-09-11 08:33:50|108094|108069|108091.3|108066.3|108094.6|108069.6|108090.9|108065.9|21
1726043640000|2024-09-11 08:34:00|108091.4|108066.4|108091.9|108066.9|108095.3|108070.3|108091.1|108066.1|25
1726043650000|2024-09-11 08:34:10|108093|108068|108109.1|108084.1|108110.7|108085.7|108089.8|108064.8|13
1726043660000|2024-09-11 08:34:20|108107.9|108082.9|108118.7|108093.7|108119.2|108094.2|108107.9|108082.9|27
1726043670000|2024-09-11 08:34:30|108118.8|108093.8|108124.5|108099.5|108124.5|108099.5|108116.4|108091.4|24
1726043680000|2024-09-11 08:34:40|108124.2|108099.2|108127.3|108102.3|108127.4|108102.4|108123.9|108098.9|12
1726043690000|2024-09-11 08:34:50|108128.3|108103.3|108131.1|108106.1|108132.1|108107.1|108128.3|108103.3|16
1726043700000|2024-09-11 08:35:00|108131.4|108106.4|108141.3|108116.3|108141.3|108116.3|108131.3|108106.3|20
1726043710000|2024-09-11 08:35:10|108141.2|108116.2|108148.4|108123.4|108149.2|108124.2|108141.2|108116.2|22
1726043720000|2024-09-11 08:35:20|108148.3|108123.3|108148.4|108123.4|108148.7|108123.7|108145.7|108120.7|15
1726043730000|2024-09-11 08:35:30|108149.2|108124.2|108139|108114|108150.5|108125.5|108137.5|108112.5|29
1726043740000|2024-09-11 08:35:40|108138.9|108113.9|108142.2|108117.2|108145.3|108120.3|108138.9|108113.9|30
1726043750000|2024-09-11 08:35:50|108142.7|108117.7|108145.2|108120.2|108145.2|108120.2|108142.7|108117.7|15
1726043760000|2024-09-11 08:36:00|108145.6|108120.6|108144.4|108119.4|108148.2|108123.2|108144|108119|20
1726043770000|2024-09-11 08:36:10|108143.8|108118.8|108148.6|108123.6|108148.6|108123.6|108142.4|108117.4|22
1726043780000|2024-09-11 08:36:20|108147.8|108122.8|108153.9|108128.9|108153.9|108128.9|108147.3|108122.3|11
1726043790000|2024-09-11 08:36:30|108154.2|108129.2|108152.9|108127.9|108155.6|108130.6|108151.1|108126.1|21
1726043800000|2024-09-11 08:36:40|108152.6|108127.6|108149.4|108124.4|108152.6|108127.6|108149.4|108124.4|12
1726043810000|2024-09-11 08:36:50|108148.4|108123.4|108144.8|108119.8|108148.4|108123.4|108141.4|108116.4|20
1726043820000|2024-09-11 08:37:00|108145.2|108120.2|108147.7|108122.7|108147.7|108122.7|108145.1|108120.1|19
1726043830000|2024-09-11 08:37:10|108148.1|108123.1|108147.5|108122.5|108149.7|108124.7|108147.5|108122.5|8
1726043840000|2024-09-11 08:37:20|108147.3|108122.3|108147.6|108122.6|108149.7|108124.7|108145.4|108120.4|15
1726043850000|2024-09-11 08:37:30|108147.3|108122.3|108144.7|108094.7|108147.3|108122.3|108124.1|108090.3|28
1726043860000|2024-09-11 08:37:40|108144.8|108094.8|108131.8|108081.8|108144.8|108094.8|108131.2|108081.2|33
1726043870000|2024-09-11 08:37:50|108131.2|108081.2|108131.6|108081.6|108132.2|108082.2|108131.2|108081.2|9
1726043880000|2024-09-11 08:38:00|108130.7|108080.7|108134.9|108084.9|108134.9|108084.9|108129.6|108079.6|21
1726043890000|2024-09-11 08:38:10|108135.5|108085.5|108139.6|108089.6|108139.6|108089.6|108135.4|108085.4|21
1726043900000|2024-09-11 08:38:20|108140.3|108090.3|108151.6|108101.6|108154.6|108104.6|108140.3|108090.3|23
1726043910000|2024-09-11 08:38:30|108151.2|108101.2|108152.3|108102.3|108153.6|108103.6|108151.2|108101.2|12
1726043920000|2024-09-11 08:38:40|108152|108102|108152.3|108102.3|108152.6|108102.6|108150.7|108100.7|18
1726043930000|2024-09-11 08:38:50|108152.8|108102.8|108156.9|108106.9|108156.9|108106.9|108152.8|108102.8|28
1726043940000|2024-09-11 08:39:00|108156.8|108106.8|108142.7|108092.7|108156.8|108106.8|108140.9|108090.9|18
1726043950000|2024-09-11 08:39:10|108142.8|108092.8|108137.9|108087.9|108148|108098|108137.8|108087.8|27
1726043960000|2024-09-11 08:39:20|108137.8|108087.8|108141.3|108091.3|108141.3|108091.3|108137.7|108087.7|13
1726043970000|2024-09-11 08:39:30|108141.6|108091.6|108149.5|108099.5|108149.5|108099.5|108141.6|108091.6|13
1726043980000|2024-09-11 08:39:40|108150|108100|108150.6|108100.6|108153.6|108103.6|108150|108100|17
1726043990000|2024-09-11 08:39:50|108149|108099|108145.6|108095.6|108150.7|108100.7|108145.6|108095.6|24
1726044000000|2024-09-11 08:40:00|108145.4|108095.4|108145.1|108095.1|108146.3|108096.3|108145|108095|15
1726044010000|2024-09-11 08:40:10|108146.2|108096.2|108148.9|108098.9|108149.1|108099.1|108146.2|108096.2|14
1726044020000|2024-09-11 08:40:20|108149.1|108099.1|108147.3|108097.3|108153.4|108103.4|108147.3|108097.3|17
1726044030000|2024-09-11 08:40:30|108147.4|108097.4|108145.9|108095.9|108147.8|108097.8|108145|108095|15
1726044040000|2024-09-11 08:40:40|108145.8|108095.8|108144.2|108094.2|108145.8|108095.8|108143.6|108093.6|15
1726044050000|2024-09-11 08:40:50|108144.6|108094.6|108144.2|108094.2|108147|108097|108143.8|108093.8|14
1726044060000|2024-09-11 08:41:00|108144.3|108094.3|108143.3|108118.3|108153.2|108118.7|108141|108091|20
1726044070000|2024-09-11 08:41:10|108142.7|108117.7|108108.1|108058.1|108142.7|108117.7|108108.1|108058.1|29
1726044080000|2024-09-11 08:41:20|108107.7|108057.7|108128|108078|108129.5|108079.5|108107.7|108057.7|19
1726044090000|2024-09-11 08:41:30|108128.2|108078.2|108123.4|108073.4|108128.7|108078.7|108123.4|108073.4|17
1726044100000|2024-09-11 08:41:40|108124.1|108074.1|108127.9|108077.9|108128.6|108078.6|108124.1|108074.1|9
1726044110000|2024-09-11 08:41:50|108127.5|108077.5|108103.4|108053.4|108127.5|108077.5|108100.3|108050.3|18
1726044120000|2024-09-11 08:42:00|108105.1|108055.1|108101.4|108051.4|108108.8|108058.8|108101.4|108051.4|28
1726044130000|2024-09-11 08:42:10|108101.8|108051.8|108098.9|108048.9|108102|108052|108091.4|108041.4|38
1726044140000|2024-09-11 08:42:20|108099.3|108049.3|108100.8|108050.8|108104|108054|108099.3|108049.3|16
1726044150000|2024-09-11 08:42:30|108100.3|108050.3|108093.4|108043.4|108104|108054|108093.1|108043.1|22
1726044160000|2024-09-11 08:42:40|108093.7|108043.7|108097.1|108047.1|108097.1|108047.1|108092.7|108042.7|16
1726044170000|2024-09-11 08:42:50|108096.9|108046.9|108103.7|108053.7|108103.7|108053.7|108096.9|108046.9|12
1726044180000|2024-09-11 08:43:00|108104.1|108054.1|108107.1|108057.1|108107.8|108057.8|108103.6|108053.6|23
1726044190000|2024-09-11 08:43:10|108105.4|108055.4|108107.2|108057.2|108107.5|108057.5|108103.5|108053.5|18
1726044200000|2024-09-11 08:43:20|108100.8|108075.8|108107.1|108082.1|108107.2|108082.2|108100.1|108075.1|20
1726044210000|2024-09-11 08:43:30|108106.3|108081.3|108120|108070|108120.9|108095.2|108105.9|108065.9|31
1726044220000|2024-09-11 08:43:40|108120.4|108070.4|108108.7|108058.7|108121|108071|108107.7|108057.7|31
1726044230000|2024-09-11 08:43:50|108108.6|108058.6|108106.6|108056.6|108113.5|108063.5|108106.5|108056.5|28
1726044240000|2024-09-11 08:44:00|108107|108057|108104.8|108054.8|108116.1|108066.1|108104.8|108054.8|30
1726044250000|2024-09-11 08:44:10|108105.6|108055.6|108099|108049|108105.7|108055.7|108094.5|108044.5|39
1726044260000|2024-09-11 08:44:20|108100.3|108050.3|108104.7|108054.7|108104.8|108054.8|108100.3|108050.3|12
1726044270000|2024-09-11 08:44:30|108104.6|108054.6|108104.8|108054.8|108104.8|108054.8|108103.8|108053.8|20
1726044280000|2024-09-11 08:44:40|108103.6|108053.6|108102.2|108052.2|108103.6|108053.6|108097.6|108047.6|18
1726044290000|2024-09-11 08:44:50|108102.3|108052.3|108103.2|108053.2|108105.5|108055.5|108099.7|108049.7|28
1726044300000|2024-09-11 08:45:00|108104.3|108054.3|108110.1|108060.1|108110.1|108060.1|108104.3|108054.3|11
1726044310000|2024-09-11 08:45:10|108109.2|108059.2|108109.8|108059.8|108109.8|108059.8|108108.4|108058.4|9
1726044320000|2024-09-11 08:45:20|108109.7|108059.7|108099.9|108049.9|108110.2|108060.2|108099.9|108049.9|15
1726044330000|2024-09-11 08:45:30|108099.5|108049.5|108097.7|108047.7|108099.5|108049.5|108095.4|108045.4|11
1726044340000|2024-09-11 08:45:40|108098.2|108048.2|108108.2|108058.2|108108.2|108058.2|108096.2|108046.2|18
1726044350000|2024-09-11 08:45:50|108107.2|108057.2|108113|108063|108113.1|108063.1|108106.7|108056.7|14
1726044360000|2024-09-11 08:46:00|108112.9|108062.9|108110.9|108060.9|108112.9|108062.9|108110.9|108060.9|7
1726044370000|2024-09-11 08:46:10|108110.7|108060.7|108109.7|108059.7|108112.3|108062.3|108108.5|108058.5|22
1726044380000|2024-09-11 08:46:20|108109.3|108059.3|108095.8|108045.8|108110.1|108060.1|108095.8|108045.8|21
1726044390000|2024-09-11 08:46:30|108096|108046|108101.3|108051.3|108101.6|108051.6|108095.9|108045.9|17
1726044400000|2024-09-11 08:46:40|108101|108051|108102.4|108052.4|108103.4|108053.4|108101|108051|19
1726044410000|2024-09-11 08:46:50|108103.2|108053.2|108104.7|108054.7|108108.2|108058.2|108103.1|108053.1|18
1726044420000|2024-09-11 08:47:00|108104.6|108054.6|108102.9|108052.9|108105|108055|108102.9|108052.9|14
1726044430000|2024-09-11 08:47:10|108102.7|108052.7|108103.8|108053.8|108103.8|108053.8|108102.7|108052.7|6
1726044440000|2024-09-11 08:47:20|108104|108054|108095.7|108045.7|108109.3|108059.3|108087.6|108037.6|21
1726044450000|2024-09-11 08:47:30|108095.9|108045.9|108092.2|108042.2|108095.9|108045.9|108090.2|108040.2|16
1726044460000|2024-09-11 08:47:40|108092.6|108042.6|108114.6|108064.6|108117.8|108084.2|108092.6|108042.6|27
1726044470000|2024-09-11 08:47:50|108114|108064|108116.8|108066.8|108121.5|108071.5|108111.7|108061.7|29
1726044480000|2024-09-11 08:48:00|108116.5|108066.5|108106.1|108056.1|108116.5|108066.5|108103.6|108053.6|27
1726044490000|2024-09-11 08:48:10|108105.8|108055.8|108102.8|108052.8|108105.8|108055.8|108102.7|108052.7|12
1726044500000|2024-09-11 08:48:20|108102.7|108052.7|108102.3|108052.3|108104.3|108054.3|108101.3|108051.3|14
1726044510000|2024-09-11 08:48:30|108102.2|108052.2|108111.6|108061.6|108111.6|108061.6|108100.7|108050.7|13
1726044520000|2024-09-11 08:48:40|108112.4|108062.4|108125.2|108075.2|108125.2|108075.2|108112.4|108062.4|28
1726044530000|2024-09-11 08:48:50|108125.4|108075.4|108124.9|108074.9|108125.8|108075.8|108124.4|108074.4|7
1726044540000|2024-09-11 08:49:00|108124.7|108074.7|108126.1|108076.1|108126.1|108076.1|108121.2|108071.2|18
1726044550000|2024-09-11 08:49:10|108125.7|108075.7|108122|108072|108129|108079|108122|108072|22
1726044560000|2024-09-11 08:49:20|108119.7|108069.7|108116.9|108066.9|108119.7|108069.7|108115.3|108065.3|17
1726044570000|2024-09-11 08:49:30|108103.2|108078.2|108106|108081|108109.6|108084.6|108103.2|108078.2|20
1726044580000|2024-09-11 08:49:40|108105.9|108080.9|108097.1|108072.1|108106|108081|108096.1|108071.1|26
1726044590000|2024-09-11 08:49:50|108097.2|108072.2|108088.2|108063.2|108097.2|108072.2|108087.9|108062.9|22
1726044600000|2024-09-11 08:50:00|108087.4|108062.4|108080|108055|108087.4|108062.4|108080|108055|18
1726044610000|2024-09-11 08:50:10|108079.7|108054.7|108075.6|108050.6|108079.7|108054.7|108075.6|108050.6|14
1726044620000|2024-09-11 08:50:20|108076|108051|108075.8|108050.8|108076.5|108051.5|108073.5|108048.5|23
1726044630000|2024-09-11 08:50:30|108075.9|108050.9|108079.7|108054.7|108079.7|108054.7|108073.2|108048.2|23
1726044640000|2024-09-11 08:50:40|108079.1|108054.1|108045.9|108020.9|108079.5|108054.5|108044.3|108019.3|31
1726044650000|2024-09-11 08:50:50|108045.5|108020.5|108042.7|108017.7|108046.8|108021.8|108041.5|108016.5|18
1726044660000|2024-09-11 08:51:00|108041.6|108016.6|108042.8|108017.8|108043.1|108018.1|108039.5|108014.5|14
1726044670000|2024-09-11 08:51:10|108042.7|108017.7|108044.3|108019.3|108044.9|108019.9|108042.2|108017.2|14
1726044680000|2024-09-11 08:51:20|108044.1|108019.1|108047.1|108022.1|108047.9|108022.9|108043.9|108018.9|9
1726044690000|2024-09-11 08:51:30|108047.4|108022.4|108049.3|108024.3|108052.2|108027.2|108047.4|108022.4|12
1726044700000|2024-09-11 08:51:40|108049.5|108024.5|108062.2|108037.2|108062.5|108037.5|108049.5|108024.5|16
1726044710000|2024-09-11 08:51:50|108062.7|108037.7|108062.3|108037.3|108063.1|108038.1|108062.1|108037.1|15
1726044720000|2024-09-11 08:52:00|108062.4|108037.4|108061.3|108036.3|108062.4|108037.4|108061.3|108036.3|7
1726044730000|2024-09-11 08:52:10|108062.3|108037.3|108053.8|108028.8|108062.3|108037.3|108053.6|108028.6|19
1726044740000|2024-09-11 08:52:20|108054.2|108029.2|108067.1|108042.1|108067.1|108042.1|108053.9|108028.9|16
1726044750000|2024-09-11 08:52:30|108067.4|108042.4|108082.9|108057.9|108082.9|108057.9|108066.4|108041.4|22
1726044760000|2024-09-11 08:52:40|108083.4|108058.4|108079.2|108054.2|108087.3|108062.3|108079.2|108054.2|23
1726044770000|2024-09-11 08:52:50|108079.4|108054.4|108081|108056|108081|108056|108079.4|108054.4|6
1726044780000|2024-09-11 08:53:00|108080.7|108055.7|108078|108053|108081.3|108056.3|108078|108053|10
1726044790000|2024-09-11 08:53:10|108078.7|108053.7|108080.9|108055.9|108081.5|108056.5|108078.1|108053.1|11
1726044800000|2024-09-11 08:53:20|108081|108056|108075.7|108050.7|108081|108056|108073.2|108048.2|17
1726044810000|2024-09-11 08:53:30|108076|108051|108076.4|108051.4|108076.8|108051.8|108067.2|108042.2|17
1726044820000|2024-09-11 08:53:40|108076.5|108051.5|108072.6|108047.6|108076.5|108051.5|108072.4|108047.4|20
1726044830000|2024-09-11 08:53:50|108072.7|108047.7|108088.9|108063.9|108088.9|108063.9|108072.7|108047.7|22
1726044840000|2024-09-11 08:54:00|108090.1|108065.1|108083.1|108058.1|108091.1|108066.1|108081.5|108056.5|38
1726044850000|2024-09-11 08:54:10|108083|108058|108083.4|108058.4|108083.8|108058.8|108081.2|108056.2|18
1726044860000|2024-09-11 08:54:20|108083.2|108058.2|108090.8|108065.8|108094.8|108069.8|108083.2|108058.2|25
1726044870000|2024-09-11 08:54:30|108090.6|108065.6|108081.8|108056.8|108090.6|108065.6|108081.8|108056.8|18
1726044880000|2024-09-11 08:54:40|108081.3|108056.3|108076.3|108051.3|108081.3|108056.3|108076.3|108051.3|21
1726044890000|2024-09-11 08:54:50|108076.2|108051.2|108072.6|108047.6|108076.7|108051.7|108072.6|108047.6|13
1726044900000|2024-09-11 08:55:00|108072.4|108047.4|108062.6|108037.6|108072.4|108047.4|108062.6|108037.6|22
1726044910000|2024-09-11 08:55:10|108062.2|108037.2|108062.9|108037.9|108062.9|108037.9|108061.8|108036.8|7
1726044920000|2024-09-11 08:55:20|108063.4|108038.4|108065.6|108040.6|108065.7|108040.7|108062.9|108037.9|14
1726044930000|2024-09-11 08:55:30|108067.6|108042.6|108069.2|108044.2|108070.6|108045.6|108067.6|108042.6|13
1726044940000|2024-09-11 08:55:40|108068.8|108043.8|108062.2|108037.2|108068.8|108043.8|108062.2|108037.2|15
1726044950000|2024-09-11 08:55:50|108061.8|108036.8|108062.5|108037.5|108064.4|108039.4|108058.6|108033.6|29
1726044960000|2024-09-11 08:56:00|108062.6|108037.6|108062.8|108037.8|108063.6|108038.6|108062.2|108037.2|11
1726044970000|2024-09-11 08:56:10|108062.4|108037.4|108057.3|108032.3|108062.4|108037.4|108057.3|108032.3|14
1726044980000|2024-09-11 08:56:20|108057.5|108032.5|108062|108037|108063.7|108038.7|108057.5|108032.5|15
1726044990000|2024-09-11 08:56:30|108061.6|108036.6|108063.2|108038.2|108064.4|108039.4|108061.4|108036.4|16
1726045000000|2024-09-11 08:56:40|108063.9|108038.9|108075.4|108050.4|108075.4|108050.4|108063.9|108038.9|11
1726045010000|2024-09-11 08:56:50|108074.6|108049.6|108078.5|108053.5|108078.5|108053.5|108072.3|108047.3|15
1726045020000|2024-09-11 08:57:00|108078.9|108053.9|108064.3|108039.3|108079.1|108054.1|108063.1|108038.1|22
1726045030000|2024-09-11 08:57:10|108064.1|108039.1|108096.7|108046.7|108099.3|108061.6|108064.1|108039.1|25
1726045040000|2024-09-11 08:57:20|108096.3|108046.3|108099|108049|108100|108050|108095.6|108045.6|16
1726045050000|2024-09-11 08:57:30|108098.6|108048.6|108103.4|108053.4|108103.4|108053.4|108097.7|108047.7|24
1726045060000|2024-09-11 08:57:40|108103.6|108053.6|108103.1|108053.1|108104.4|108054.4|108102.3|108052.3|19
1726045070000|2024-09-11 08:57:50|108102.7|108052.7|108103.5|108053.5|108105.3|108055.3|108101.8|108051.8|18
1726045080000|2024-09-11 08:58:00|108103|108053|108102.6|108052.6|108103.1|108053.1|108101.3|108051.3|11
1726045090000|2024-09-11 08:58:10|108102.9|108052.9|108105.5|108055.5|108106|108056|108102.9|108052.9|24
1726045100000|2024-09-11 08:58:20|108105|108055|108107.2|108057.2|108109.6|108059.6|108103.4|108053.4|23
1726045110000|2024-09-11 08:58:30|108107.4|108057.4|108109.6|108059.6|108111.3|108061.3|108107.2|108057.2|18
1726045120000|2024-09-11 08:58:40|108109.4|108059.4|108111.7|108061.7|108111.9|108061.9|108108.2|108058.2|12
1726045130000|2024-09-11 08:58:50|108111.8|108061.8|108096|108071|108111.8|108071|108096|108058.7|18
1726045140000|2024-09-11 08:59:00|108095.8|108070.8|108096.1|108071.1|108096.1|108071.1|108094.4|108069.4|12
1726045150000|2024-09-11 08:59:10|108096.2|108071.2|108097.8|108072.8|108097.8|108072.8|108095.5|108070.5|14
1726045160000|2024-09-11 08:59:20|108098|108073|108083.6|108058.6|108099.7|108074.7|108081.2|108056.2|14
1726045170000|2024-09-11 08:59:30|108084.1|108059.1|108083.8|108058.8|108084.1|108059.1|108081.4|108056.4|12
1726045180000|2024-09-11 08:59:40|108083.2|108058.2|108083.1|108058.1|108083.6|108058.6|108082.8|108057.8|11
1726045190000|2024-09-11 08:59:50|108083.2|108058.2|108081.7|108056.7|108083.2|108058.2|108081.6|108056.6|6
1726045200000|2024-09-11 09:00:00|108083.3|108058.3|108096.1|108071.1|108096.5|108071.5|108081.7|108056.7|24
1726045210000|2024-09-11 09:00:10|108096.8|108071.8|108101.7|108076.7|108105.2|108080.2|108096.8|108071.8|26
1726045220000|2024-09-11 09:00:20|108101.4|108076.4|108098.7|108073.7|108101.7|108076.7|108097.1|108072.1|24
1726045230000|2024-09-11 09:00:30|108098.9|108073.9|108099.9|108074.9|108100.2|108075.2|108098.9|108073.9|12
1726045240000|2024-09-11 09:00:40|108100|108075|108100.5|108075.5|108100.5|108075.5|108098.6|108073.6|15
1726045250000|2024-09-11 09:00:50|108100.9|108075.9|108098.8|108073.8|108101|108076|108096.6|108071.6|19
1726045260000|2024-09-11 09:01:00|108098.5|108073.5|108097.3|108072.3|108098.5|108073.5|108096.8|108071.8|14
1726045270000|2024-09-11 09:01:10|108097.2|108072.2|108095.8|108070.8|108097.3|108072.3|108095.8|108070.8|12
1726045280000|2024-09-11 09:01:20|108096.1|108071.1|108097.2|108072.2|108101|108076|108096.1|108071.1|13
1726045290000|2024-09-11 09:01:30|108097.1|108072.1|108097.3|108072.3|108098.1|108073.1|108097.1|108072.1|15
1726045300000|2024-09-11 09:01:40|108096.6|108071.6|108097|108072|108098.8|108073.8|108096.3|108071.3|13
1726045310000|2024-09-11 09:01:50|108096.5|108071.5|108098.7|108073.7|108099.4|108074.4|108096.5|108071.5|14
1726045320000|2024-09-11 09:02:00|108098.8|108073.8|108079.6|108054.6|108098.8|108073.8|108079.1|108054.1|23
1726045330000|2024-09-11 09:02:10|108078.9|108053.9|108073.2|108048.2|108080.5|108055.5|108072.6|108047.6|21
1726045340000|2024-09-11 09:02:20|108074.9|108049.9|108082.2|108057.2|108082.6|108057.6|108072.4|108047.4|20
1726045350000|2024-09-11 09:02:30|108081.7|108056.7|108084.4|108059.4|108085.4|108060.4|108081.4|108056.4|18
1726045360000|2024-09-11 09:02:40|108084.3|108059.3|108122.1|108072.1|108125.7|108084.8|108079.6|108054.6|29
1726045370000|2024-09-11 09:02:50|108122.4|108072.4|108116|108066|108122.4|108072.4|108114.4|108064.4|18
1726045380000|2024-09-11 09:03:00|108115.4|108065.4|108116.5|108066.5|108117.7|108067.7|108114|108064|23
1726045390000|2024-09-11 09:03:10|108117.5|108067.5|108120.1|108070.1|108125.4|108075.4|108117|108067|28
1726045400000|2024-09-11 09:03:20|108119.9|108069.9|108120.4|108070.4|108120.7|108070.7|108116.3|108066.3|15
1726045410000|2024-09-11 09:03:30|108120.1|108070.1|108120.5|108070.5|108123.5|108073.5|108119.8|108069.8|22
1726045420000|2024-09-11 09:03:40|108120.2|108070.2|108118.9|108068.9|108121.4|108071.4|108115.4|108065.4|24
1726045430000|2024-09-11 09:03:50|108119.6|108069.6|108127.7|108077.7|108128.6|108078.6|108119.5|108069.5|25
1726045440000|2024-09-11 09:04:00|108129.5|108079.5|108128.1|108078.1|108129.5|108079.5|108127.8|108077.8|10
1726045450000|2024-09-11 09:04:10|108128|108078|108131|108081|108131.7|108081.7|108128|108078|17
1726045460000|2024-09-11 09:04:20|108130.9|108080.9|108133|108083|108133.8|108083.8|108130.9|108080.9|12
1726045470000|2024-09-11 09:04:30|108133.1|108083.1|108130.9|108080.9|108135.1|108085.1|108130.9|108080.9|23
1726045480000|2024-09-11 09:04:40|108130.6|108080.6|108123.6|108073.6|108130.9|108080.9|108122.6|108072.6|16
1726045490000|2024-09-11 09:04:50|108123.3|108073.3|108154.5|108104.5|108160|108110|108116.4|108066.4|29
1726045500000|2024-09-11 09:05:00|108154.2|108104.2|108151.5|108101.5|108154.2|108104.2|108150.7|108100.7|9
1726045510000|2024-09-11 09:05:10|108151.6|108101.6|108143.8|108093.8|108151.7|108101.7|108143.8|108093.8|14
1726045520000|2024-09-11 09:05:20|108144.2|108094.2|108136.9|108111.9|108144.2|108114.8|108133.5|108092.5|21
1726045530000|2024-09-11 09:05:30|108136.7|108111.7|108138.7|108113.7|108140.7|108115.7|108135.4|108110.4|19
1726045540000|2024-09-11 09:05:40|108138.6|108113.6|108134.9|108109.9|108138.8|108113.8|108134.9|108109.9|16
1726045550000|2024-09-11 09:05:50|108134.5|108109.5|108135|108110|108135.6|108110.6|108134.5|108109.5|12
1726045560000|2024-09-11 09:06:00|108134.2|108109.2|108154.8|108129.8|108156|108131|108132.8|108107.8|33
1726045570000|2024-09-11 09:06:10|108154.9|108129.9|108152.7|108127.7|108154.9|108129.9|108151.6|108126.6|11
1726045580000|2024-09-11 09:06:20|108152.6|108127.6|108124.5|108074.5|108155.2|108130.2|108124.1|108074.1|33
1726045590000|2024-09-11 09:06:30|108124.4|108074.4|108111.8|108061.8|108124.4|108074.4|108110.4|108060.4|26
1726045600000|2024-09-11 09:06:40|108112.7|108062.7|108113.7|108063.7|108113.9|108063.9|108112.3|108062.3|12
1726045610000|2024-09-11 09:06:50|108114.1|108064.1|108133.4|108083.4|108138.3|108097.4|108114.1|108064.1|31
1726045620000|2024-09-11 09:07:00|108133.9|108083.9|108138.2|108088.2|108139.9|108089.9|108133.9|108083.9|16
1726045630000|2024-09-11 09:07:10|108138.6|108088.6|108137.2|108087.2|108138.6|108088.6|108136|108086|18
1726045640000|2024-09-11 09:07:20|108136.6|108086.6|108135.9|108085.9|108137.6|108087.6|108135.7|108085.7|26
1726045650000|2024-09-11 09:07:30|108136.3|108086.3|108137|108087|108137.7|108087.7|108131.4|108081.4|28
1726045660000|2024-09-11 09:07:40|108137.4|108087.4|108136.5|108086.5|108140|108090|108136.5|108086.5|15
1726045670000|2024-09-11 09:07:50|108137|108087|108137.1|108087.1|108140.8|108090.8|108136.6|108086.6|14
1726045680000|2024-09-11 09:08:00|108136.3|108086.3|108135.9|108085.9|108138.3|108088.3|108134.3|108084.3|20
1726045690000|2024-09-11 09:08:10|108136.3|108086.3|108143.6|108093.6|108144.5|108094.5|108136.3|108086.3|29
1726045700000|2024-09-11 09:08:20|108143.7|108093.7|108139.4|108089.4|108144.2|108094.2|108139.4|108089.4|17
1726045710000|2024-09-11 09:08:30|108139.7|108089.7|108143.8|108093.8|108148.1|108098.1|108139.7|108089.7|38
1726045720000|2024-09-11 09:08:40|108143.5|108093.5|108138.9|108088.9|108143.5|108093.5|108137.9|108087.9|16
1726045730000|2024-09-11 09:08:50|108139|108089|108133.8|108083.8|108139.3|108089.3|108132.9|108082.9|32
1726045740000|2024-09-11 09:09:00|108135.3|108085.3|108133.2|108083.2|108135.5|108085.5|108133.1|108083.1|19
1726045750000|2024-09-11 09:09:10|108133.1|108083.1|108130.8|108080.8|108133.1|108083.1|108130.8|108080.8|12
1726045760000|2024-09-11 09:09:20|108129.6|108079.6|108117.1|108092.1|108130.4|108094.5|108116.9|108077.8|23
1726045770000|2024-09-11 09:09:30|108116.9|108091.9|108103.7|108078.7|108116.9|108091.9|108102.3|108077.3|24
1726045780000|2024-09-11 09:09:40|108103.8|108078.8|108100.8|108075.8|108104.9|108079.9|108093.6|108068.6|32
1726045790000|2024-09-11 09:09:50|108101.3|108076.3|108093.1|108068.1|108101.4|108076.4|108092.1|108067.1|17
1726045800000|2024-09-11 09:10:00|108089.8|108064.8|108084.5|108059.5|108089.8|108064.8|108083.9|108058.9|16
1726045810000|2024-09-11 09:10:10|108084.1|108059.1|108081.2|108056.2|108084.1|108059.1|108081.2|108056.2|12
1726045820000|2024-09-11 09:10:20|108080.6|108055.6|108084.5|108059.5|108086.2|108061.2|108080.6|108055.6|27
1726045830000|2024-09-11 09:10:30|108084.7|108059.7|108083.5|108058.5|108084.7|108059.7|108083.5|108058.5|8
1726045840000|2024-09-11 09:10:40|108083.2|108058.2|108084.2|108059.2|108084.2|108059.2|108080.1|108055.1|23
1726045850000|2024-09-11 09:10:50|108084.3|108059.3|108070.3|108045.3|108084.3|108059.3|108070.3|108045.3|26
1726045860000|2024-09-11 09:11:00|108069.2|108044.2|108062.5|108037.5|108069.2|108044.2|108062.2|108037.2|18
1726045870000|2024-09-11 09:11:10|108062.6|108037.6|108064.9|108039.9|108064.9|108039.9|108061.1|108036.1|12
1726045880000|2024-09-11 09:11:20|108064.5|108039.5|108073.3|108048.3|108074.1|108049.1|108064.5|108039.5|28
1726045890000|2024-09-11 09:11:30|108073.5|108048.5|108080.7|108055.7|108081.2|108056.2|108072.8|108047.8|18
1726045900000|2024-09-11 09:11:40|108079.9|108054.9|108074.3|108049.3|108079.9|108054.9|108071.9|108046.9|23
1726045910000|2024-09-11 09:11:50|108074.2|108049.2|108047.2|107997.2|108081.5|108056.5|108045.5|107995.5|27
1726045920000|2024-09-11 09:12:00|108047.9|107997.9|108038.7|107988.7|108047.9|107997.9|108037.4|107987.4|20
1726045930000|2024-09-11 09:12:10|108038.6|107988.6|108037.1|107987.1|108039.8|107989.8|108035.9|107985.9|19
1726045940000|2024-09-11 09:12:20|108037.6|107987.6|108043.6|107993.6|108044.3|107994.3|108036.4|107986.4|26
1726045950000|2024-09-11 09:12:30|108043.1|107993.1|108038.1|107988.1|108043.1|107993.1|108037|107987|19
1726045960000|2024-09-11 09:12:40|108032.9|107982.9|108016.4|107991.4|108032.9|107994.5|108010.2|107981.9|23
1726045970000|2024-09-11 09:12:50|108017.2|107992.2|108048.9|107998.9|108050.1|108010.5|108017.2|107992.2|25
1726045980000|2024-09-11 09:13:00|108048.5|107998.5|108043.7|107993.7|108048.5|107998.5|108043.3|107993.3|15
1726045990000|2024-09-11 09:13:10|108043.8|107993.8|108042|107992|108044|107994|108041.5|107991.5|14
1726046000000|2024-09-11 09:13:20|108042.3|107992.3|108042.4|107992.4|108042.5|107992.5|108041.4|107991.4|10
1726046010000|2024-09-11 09:13:30|108042.2|107992.2|108038.2|107988.2|108042.4|107992.4|108038.1|107988.1|21
1726046020000|2024-09-11 09:13:40|108037.2|107987.2|108035.3|107985.3|108037.6|107987.6|108028.7|107978.7|25
1726046030000|2024-09-11 09:13:50|108035.4|107985.4|108027.3|107977.3|108035.4|107985.4|108027.2|107977.2|19
1726046040000|2024-09-11 09:14:00|108027|107977|108021.6|107971.6|108028.6|107978.6|108021.6|107971.6|22
1726046050000|2024-09-11 09:14:10|108021.2|107971.2|108017.7|107967.7|108021.2|107971.2|108017.7|107967.7|12
1726046060000|2024-09-11 09:14:20|108017.8|107967.8|108002.3|107952.3|108017.9|107967.9|108002.2|107952.2|17
1726046070000|2024-09-11 09:14:30|108002.9|107952.9|108003.6|107978.6|108004.4|107978.6|107997.7|107951.3|20
1726046080000|2024-09-11 09:14:40|108007|107982|108024.5|107999.5|108024.5|107999.5|108006.9|107981.9|15
1726046090000|2024-09-11 09:14:50|108023.1|107998.1|108031.1|108006.1|108031.1|108006.1|108023.1|107998.1|14
1726046100000|2024-09-11 09:15:00|108031.3|108006.3|108033.5|107983.5|108037.1|108010.6|108011.2|107974.2|28
1726046110000|2024-09-11 09:15:10|108034.1|107984.1|108042.6|107992.6|108043|107993|108034.1|107984.1|22
1726046120000|2024-09-11 09:15:20|108043.3|107993.3|108045.5|107995.5|108045.5|107995.5|108043.3|107993.3|8
1726046130000|2024-09-11 09:15:30|108044.9|107994.9|108040.6|107990.6|108044.9|107994.9|108037.9|107987.9|22
1726046140000|2024-09-11 09:15:40|108042.1|107992.1|108043.5|107993.5|108043.9|107993.9|108042.1|107992.1|18
1726046150000|2024-09-11 09:15:50|108043.1|107993.1|108040.5|107990.5|108046.7|107996.7|108040.5|107990.5|24
1726046160000|2024-09-11 09:16:00|108041.7|107991.7|108042.6|107992.6|108042.6|107992.6|108040.7|107990.7|15
1726046170000|2024-09-11 09:16:10|108042.2|107992.2|108029.3|107979.3|108042.2|107992.2|108027.9|107977.9|29
1726046180000|2024-09-11 09:16:20|108029.6|107979.6|108022.2|107972.2|108029.8|107979.8|108022.1|107972.1|27
1726046190000|2024-09-11 09:16:30|108022.3|107972.3|108024.4|107974.4|108026.3|107976.3|108021.7|107971.7|14
1726046200000|2024-09-11 09:16:40|108023.7|107973.7|108017.9|107967.9|108024.2|107974.2|108016.7|107966.7|23
1726046210000|2024-09-11 09:16:50|108017.8|107967.8|108018.5|107968.5|108018.6|107968.6|108017.7|107967.7|7
1726046220000|2024-09-11 09:17:00|108018.6|107968.6|108014.3|107964.3|108019.4|107969.4|108014.3|107964.3|10
1726046230000|2024-09-11 09:17:10|108014.1|107964.1|108011.6|107986.6|108017.5|107992.5|108005.7|107964.1|15
1726046240000|2024-09-11 09:17:20|108011.2|107986.2|108009.2|107984.2|108011.2|107986.2|108009.1|107984.1|8
1726046250000|2024-09-11 09:17:30|108010.4|107985.4|108009.8|107984.8|108010.7|107985.7|108009.6|107984.6|9
1726046260000|2024-09-11 09:17:40|108009.7|107984.7|108003.8|107978.8|108009.7|107984.7|108003.8|107978.8|10
1726046270000|2024-09-11 09:17:50|108003.7|107978.7|108000.6|107975.6|108004.1|107979.1|108000.2|107975.2|14
1726046280000|2024-09-11 09:18:00|108000.5|107975.5|107977.6|107952.6|108000.5|107975.5|107977.6|107952.6|25
1726046290000|2024-09-11 09:18:10|107978.4|107953.4|107980.4|107955.4|107985|107960|107978.4|107953.4|27
1726046300000|2024-09-11 09:18:20|107980|107955|107978.6|107953.6|107980|107955|107977.8|107952.8|15
1726046310000|2024-09-11 09:18:30|107980.2|107955.2|107978.6|107953.6|107981.1|107956.1|107975.9|107950.9|20
1726046320000|2024-09-11 09:18:40|107980|107955|107993.5|107968.5|107993.9|107968.9|107980|107955|20
1726046330000|2024-09-11 09:18:50|107993|107968|107991.7|107966.7|107993.1|107968.1|107991.7|107966.7|11
1726046340000|2024-09-11 09:19:00|107992|107967|107986.6|107961.6|107992|107967|107985.7|107960.7|16
1726046350000|2024-09-11 09:19:10|107986.5|107961.5|107987.3|107962.3|107987.4|107962.4|107985.7|107960.7|10
1726046360000|2024-09-11 09:19:20|107987.7|107962.7|107988.7|107963.7|107989.3|107964.3|107987.4|107962.4|19
1726046370000|2024-09-11 09:19:30|107990.4|107965.4|107992.5|107967.5|107992.5|107967.5|107990.4|107965.4|9
1726046380000|2024-09-11 09:19:40|107992.7|107967.7|108006.2|107981.2|108008.3|107983.3|107992.7|107967.7|19
1726046390000|2024-09-11 09:19:50|108005.7|107980.7|108006.3|107981.3|108007|107982|108005.4|107980.4|14
1726046400000|2024-09-11 09:20:00|108006.2|107981.2|108007.4|107982.4|108007.6|107982.6|108006.2|107981.2|7
1726046410000|2024-09-11 09:20:10|108007.7|107982.7|108015.2|107990.2|108015.2|107990.2|108007.7|107982.7|11
1726046420000|2024-09-11 09:20:20|108015.4|107990.4|108017.5|107992.5|108019.9|107994.9|108015.2|107990.2|22
1726046430000|2024-09-11 09:20:30|108016.9|107991.9|108017.7|107992.7|108018.9|107993.9|108016.7|107991.7|18
1726046440000|2024-09-11 09:20:40|108019|107994|108016.9|107991.9|108019|107994|108016.4|107991.4|7
1726046450000|2024-09-11 09:20:50|108016.3|107991.3|108022|107997|108022.2|107997.2|108016|107991|21
1726046460000|2024-09-11 09:21:00|108021.8|107996.8|108028.7|108003.7|108029.2|108004.2|108015.8|107990.8|18
1726046470000|2024-09-11 09:21:10|108029.5|108004.5|108023.4|107998.4|108029.5|108004.5|108023.4|107998.4|18
1726046480000|2024-09-11 09:21:20|108023.3|107998.3|108024|107999|108025.9|108000.9|108022.3|107997.3|20
1726046490000|2024-09-11 09:21:30|108023.7|107998.7|108028.3|108003.3|108028.3|108003.3|108023.4|107998.4|22
1726046500000|2024-09-11 09:21:40|108028.7|108003.7|108024|107999|108029.1|108004.1|108023.2|107998.2|16
1726046510000|2024-09-11 09:21:50|108023.4|107998.4|108022|107997|108023.8|107998.8|108021.8|107996.8|13
1726046520000|2024-09-11 09:22:00|108021|107996|108019.4|107994.4|108021|107996|108018.2|107993.2|9
1726046530000|2024-09-11 09:22:10|108019.8|107994.8|108024.6|107999.6|108025.3|108000.3|108019.8|107994.8|18
1726046540000|2024-09-11 09:22:20|108025.1|108000.1|108024.6|107999.6|108025.4|108000.4|108024.4|107999.4|9
1726046550000|2024-09-11 09:22:30|108024.7|107999.7|108029.7|108004.7|108032.6|108007.6|108024.7|107999.7|32
1726046560000|2024-09-11 09:22:40|108030.2|108005.2|108029.1|108004.1|108031.3|108006.3|108028.7|108003.7|17
1726046570000|2024-09-11 09:22:50|108027.4|108002.4|108023.3|107998.3|108027.4|108002.4|108023.1|107998.1|15
1726046580000|2024-09-11 09:23:00|108023.8|107998.8|108014.7|107989.7|108023.8|107998.8|108014.3|107989.3|21
1726046590000|2024-09-11 09:23:10|108014.4|107989.4|108018.4|107993.4|108018.4|107993.4|108014.4|107989.4|15
1726046600000|2024-09-11 09:23:20|108018.3|107993.3|108033.6|108008.6|108033.6|108008.6|108018.3|107993.3|20
1726046610000|2024-09-11 09:23:30|108043.4|108018.4|108064.1|108039.1|108077.4|108044.7|108043.4|108018.4|29
1726046620000|2024-09-11 09:23:40|108064.5|108039.5|108077.7|108027.7|108077.7|108039.5|108064|108026.3|10
1726046630000|2024-09-11 09:23:50|108076.4|108026.4|108074.2|108049.2|108077.2|108049.3|108070.1|108026.4|16
1726046640000|2024-09-11 09:24:00|108074.8|108049.8|108077|108052|108077|108052|108074.8|108049.8|12
1726046650000|2024-09-11 09:24:10|108077.1|108052.1|108094.5|108044.5|108095.7|108057.4|108077|108044.2|16
1726046660000|2024-09-11 09:24:20|108093.9|108043.9|108082.2|108057.2|108094.7|108060.4|108080.9|108043.9|19
1726046670000|2024-09-11 09:24:30|108082.4|108057.4|108078.5|108053.5|108082.4|108057.4|108077.3|108052.3|15
1726046680000|2024-09-11 09:24:40|108078.1|108053.1|108070.6|108045.6|108078.2|108053.2|108069.4|108044.4|15
1726046690000|2024-09-11 09:24:50|108070.4|108045.4|108069.9|108044.9|108070.4|108045.4|108069.3|108044.3|12
1726046700000|2024-09-11 09:25:00|108070|108045|108070.8|108045.8|108071.3|108046.3|108070|108045|10
1726046710000|2024-09-11 09:25:10|108070.5|108045.5|108066.7|108041.7|108070.7|108045.7|108066.7|108041.7|20
1726046720000|2024-09-11 09:25:20|108066.3|108041.3|108075.4|108050.4|108075.4|108050.4|108063|108038|24
1726046730000|2024-09-11 09:25:30|108076|108051|108082.3|108057.3|108082.7|108057.7|108076|108051|20
1726046740000|2024-09-11 09:25:40|108082|108057|108080.1|108055.1|108082.2|108057.2|108080.1|108055.1|11
1726046750000|2024-09-11 09:25:50|108080.4|108055.4|108047.1|107997.1|108081.9|108055.6|108045.7|107995.7|33
1726046760000|2024-09-11 09:26:00|108046.7|107996.7|108047.4|107997.4|108049.3|107999.3|108046|107996|27
1726046770000|2024-09-11 09:26:10|108046.7|107996.7|108042.1|107992.1|108047.7|107997.7|108041.4|107991.4|29
1726046780000|2024-09-11 09:26:20|108041.9|107991.9|108042.4|107992.4|108043|107993|108040.8|107990.8|17
1726046790000|2024-09-11 09:26:30|108043.5|107993.5|108041.2|107991.2|108043.5|107993.5|108041.2|107991.2|13
1726046800000|2024-09-11 09:26:40|108041.5|107991.5|108043.2|107993.2|108043.4|107993.4|108040.9|107990.9|14
1726046810000|2024-09-11 09:26:50|108042.8|107992.8|108044.6|107994.6|108045.9|107995.9|108042.8|107992.8|18
1726046820000|2024-09-11 09:27:00|108044.7|107994.7|108043.6|107993.6|108045|107995|108043.6|107993.6|6
1726046830000|2024-09-11 09:27:10|108042.5|107992.5|108042.5|107992.5|108043.2|107993.2|108042.2|107992.2|8
1726046840000|2024-09-11 09:27:20|108042.6|107992.6|108040.1|107990.1|108045.9|107995.9|108039.2|107989.2|10
1726046850000|2024-09-11 09:27:30|108039.8|107989.8|108040|107990|108040.2|107990.2|108039|107989|12
1726046860000|2024-09-11 09:27:40|108040.1|107990.1|108047.3|107997.3|108049.3|107999.3|108040.1|107990.1|15
1726046870000|2024-09-11 09:27:50|108048.8|107998.8|108046.8|107996.8|108048.8|107998.8|108043.9|107993.9|20
1726046880000|2024-09-11 09:28:00|108046.3|107996.3|108046.4|107996.4|108046.4|107996.4|108045.7|107995.7|13
1726046890000|2024-09-11 09:28:10|108046.8|107996.8|108051.6|108001.6|108051.6|108001.6|108046.5|107996.5|17
1726046900000|2024-09-11 09:28:20|108051.2|108001.2|108058.4|108008.4|108058.4|108008.4|108051.2|108001.2|15
1726046910000|2024-09-11 09:28:30|108059.1|108009.1|108050.8|108025.8|108062.8|108025.8|108048.7|108009.1|22
1726046920000|2024-09-11 09:28:40|108051.4|108026.4|108050|108025|108054.2|108029.2|108050|108025|16
1726046930000|2024-09-11 09:28:50|108050.4|108025.4|108055.5|108030.5|108056|108031|108050.4|108025.4|15
1726046940000|2024-09-11 09:29:00|108055.9|108030.9|108059.7|108034.7|108060.1|108035.1|108055.4|108030.4|16
1726046950000|2024-09-11 09:29:10|108063.3|108038.3|108064.3|108039.3|108066.3|108041.3|108062.9|108037.9|20
1726046960000|2024-09-11 09:29:20|108064.5|108039.5|108076.1|108051.1|108081.1|108056.1|108064.5|108039.5|24
1726046970000|2024-09-11 09:29:30|108076.2|108051.2|108074.1|108049.1|108077|108052|108074.1|108049.1|21
1726046980000|2024-09-11 09:29:40|108074|108049|108063.3|108038.3|108074|108049|108062.5|108037.5|23
1726046990000|2024-09-11 09:29:50|108063.2|108038.2|108070|108045|108070.1|108045.1|108056.6|108031.6|29
1726047000000|2024-09-11 09:30:00|108070.1|108045.1|108060.9|108035.9|108070.3|108045.3|108060.9|108035.9|17
1726047010000|2024-09-11 09:30:10|108060.8|108035.8|108060.7|108035.7|108062|108037|108059.7|108034.7|20
1726047020000|2024-09-11 09:30:20|108061.4|108036.4|108066.3|108041.3|108066.3|108041.3|108061.3|108036.3|9
1726047030000|2024-09-11 09:30:30|108066.5|108041.5|108065.4|108040.4|108067.2|108042.2|108065.2|108040.2|14
1726047040000|2024-09-11 09:30:40|108065.1|108040.1|108035.9|108010.9|108065.1|108040.1|108035.9|108002.2|30
1726047050000|2024-09-11 09:30:50|108035.8|108010.8|108026.2|108001.2|108035.8|108010.8|108026.2|108001.2|17
1726047060000|2024-09-11 09:31:00|108025.6|108000.6|108015.3|107990.3|108025.6|108000.6|108015.1|107990.1|15
1726047070000|2024-09-11 09:31:10|108014.8|107989.8|108015.2|107990.2|108015.5|107990.5|108011.5|107986.5|27
1726047080000|2024-09-11 09:31:20|108015.6|107990.6|108015.3|107990.3|108015.7|107990.7|108015.2|107990.2|4
1726047090000|2024-09-11 09:31:30|108015.6|107990.6|108013.7|107988.7|108015.6|107990.6|108013.7|107988.7|8
1726047100000|2024-09-11 09:31:40|108013.3|107988.3|108011.2|107986.2|108013.3|107988.3|108010.6|107985.6|7
1726047110000|2024-09-11 09:31:50|108010.9|107985.9|107997.3|107972.3|108010.9|107985.9|107997.3|107972.3|19
1726047120000|2024-09-11 09:32:00|107997.1|107972.1|107988.9|107963.9|107997.5|107972.5|107985.8|107960.8|20
1726047130000|2024-09-11 09:32:10|107988.6|107963.6|107980.2|107955.2|107988.6|107963.6|107980.2|107955.2|24
1726047140000|2024-09-11 09:32:20|107980.4|107955.4|107993.7|107943.7|107995.8|107962.3|107978.1|107943.7|24
1726047150000|2024-09-11 09:32:30|107993.5|107943.5|107973.9|107948.9|107996.4|107949.6|107959.1|107930.6|36
1726047160000|2024-09-11 09:32:40|107975|107950|107973.1|107948.1|107975|107950|107972.9|107947.9|11
1726047170000|2024-09-11 09:32:50|107973.7|107948.7|107972.6|107947.6|107974.6|107949.6|107972.1|107947.1|8
1726047180000|2024-09-11 09:33:00|107972.3|107947.3|107988.1|107963.1|107988.1|107963.1|107970.9|107945.9|24
1726047190000|2024-09-11 09:33:10|107989.2|107964.2|107991.5|107966.5|108003.9|107978.9|107987.4|107962.4|30
1726047200000|2024-09-11 09:33:20|107991.1|107966.1|107991.5|107966.5|107992|107967|107991.1|107966.1|8
1726047210000|2024-09-11 09:33:30|107991.1|107966.1|107987.9|107962.9|107992.7|107967.7|107987|107962|33
1726047220000|2024-09-11 09:33:40|107987.4|107962.4|107983|107958|107988.4|107963.4|107983|107958|17
1726047230000|2024-09-11 09:33:50|107982.7|107957.7|107984|107959|107984.4|107959.4|107982.7|107957.7|20
1726047240000|2024-09-11 09:34:00|107982.8|107957.8|107983.4|107933.4|107986.6|107959|107976.6|107932.4|28
1726047250000|2024-09-11 09:34:10|107983.2|107933.2|107984.4|107934.4|107984.4|107934.4|107979.1|107929.1|22
1726047260000|2024-09-11 09:34:20|107984.5|107934.5|107984.9|107934.9|107985|107935|107981.9|107931.9|19
1726047270000|2024-09-11 09:34:30|107984.8|107934.8|107982.5|107932.5|107984.8|107934.8|107981.6|107931.6|18
1726047280000|2024-09-11 09:34:40|107982.7|107932.7|107975.9|107925.9|107982.7|107932.7|107975.1|107925.1|26
1726047290000|2024-09-11 09:34:50|107975.8|107925.8|107956.9|107931.9|107975.9|107933|107950.5|107914.6|23
1726047300000|2024-09-11 09:35:00|107956.7|107931.7|107959.1|107934.1|107959.1|107934.1|107956|107931|15
1726047310000|2024-09-11 09:35:10|107959.3|107934.3|107958.1|107933.1|107960.9|107935.9|107957.3|107932.3|9
1726047320000|2024-09-11 09:35:20|107955.8|107930.8|107959.8|107934.8|107961.1|107936.1|107955.5|107930.5|17
1726047330000|2024-09-11 09:35:30|107959.7|107934.7|107965.6|107940.6|107971.9|107946.9|107959.7|107934.7|22
1726047340000|2024-09-11 09:35:40|107965.5|107940.5|107978.3|107928.3|107982.8|107940.9|107964.3|107928.3|17
1726047350000|2024-09-11 09:35:50|107978|107928|108033|107983|108033.2|107983.2|107977.6|107927.6|33
1726047360000|2024-09-11 09:36:00|108032.5|107982.5|108038.7|107988.7|108038.7|107988.7|108031.1|107981.1|25
1726047370000|2024-09-11 09:36:10|108039.9|107989.9|108034.4|107984.4|108039.9|107989.9|108033.4|107983.4|16
1726047380000|2024-09-11 09:36:20|108035.6|107985.6|108032.2|107982.2|108035.6|107985.6|108030.7|107980.7|21
1726047390000|2024-09-11 09:36:30|108030.3|107980.3|108021|107996|108031.1|107996.8|108020.9|107978.4|18
1726047400000|2024-09-11 09:36:40|108021.7|107996.7|108017.7|107992.7|108021.7|107996.7|108017.2|107992.2|20
1726047410000|2024-09-11 09:36:50|108017.8|107992.8|108039.9|107989.9|108046.1|107996.1|108017.6|107989.9|16
1726047420000|2024-09-11 09:37:00|108040.2|107990.2|108038.2|107988.2|108040.2|107990.2|108038.2|107988.2|9
1726047430000|2024-09-11 09:37:10|108038|107988|108018.4|107993.4|108038.4|107994|108015.5|107982.3|25
1726047440000|2024-09-11 09:37:20|108018.9|107993.9|108000.3|107975.3|108018.9|107993.9|107999.7|107974.7|26
1726047450000|2024-09-11 09:37:30|108000.7|107975.7|108002.7|107977.7|108002.8|107977.8|107999|107974|24
1726047460000|2024-09-11 09:37:40|108002.6|107977.6|108002.3|107977.3|108002.6|107977.6|108001.2|107976.2|10
1726047470000|2024-09-11 09:37:50|107999.9|107974.9|107991|107966|107999.9|107974.9|107990.9|107965.9|17
1726047480000|2024-09-11 09:38:00|107986.8|107961.8|107990.7|107965.7|107991.5|107966.5|107986.8|107961.8|20
1726047490000|2024-09-11 09:38:10|107990.6|107965.6|107987.5|107962.5|107991|107966|107986.4|107961.4|19
1726047500000|2024-09-11 09:38:20|107987.4|107962.4|107983.1|107958.1|107989|107964|107983.1|107958.1|17
1726047510000|2024-09-11 09:38:30|107982.7|107957.7|107993.1|107968.1|107994.5|107969.5|107982.1|107957.1|24
1726047520000|2024-09-11 09:38:40|107993.2|107968.2|107989.1|107964.1|107993.2|107968.2|107988.7|107963.7|11
1726047530000|2024-09-11 09:38:50|107988.8|107963.8|107989.7|107964.7|107989.8|107964.8|107985.1|107960.1|17
1726047540000|2024-09-11 09:39:00|107989.3|107964.3|107987.5|107962.5|107989.3|107964.3|107986.8|107961.8|17
1726047550000|2024-09-11 09:39:10|107988|107963|107987.6|107962.6|107988|107963|107987.6|107962.6|2
1726047560000|2024-09-11 09:39:20|107987.3|107962.3|107987|107962|107987.7|107962.7|107986.7|107961.7|10
1726047570000|2024-09-11 09:39:30|107987.2|107962.2|107983.9|107958.9|107987.2|107962.2|107983.6|107958.6|14
1726047580000|2024-09-11 09:39:40|107984.3|107959.3|107985.8|107960.8|107986.4|107961.4|107984.3|107959.3|14
1726047590000|2024-09-11 09:39:50|107985.5|107960.5|107992.5|107967.5|107992.5|107967.5|107984.7|107959.7|25
1726047600000|2024-09-11 09:40:00|107992.7|107967.7|107988.1|107963.1|107992.7|107967.7|107986.2|107961.2|22
1726047610000|2024-09-11 09:40:10|107987.6|107962.6|107985.4|107960.4|107987.6|107962.6|107984.7|107959.7|10
1726047620000|2024-09-11 09:40:20|107985|107960|107987.4|107962.4|107988.5|107963.5|107984.1|107959.1|19
1726047630000|2024-09-11 09:40:30|107987.3|107962.3|107986.7|107961.7|107987.3|107962.3|107985.8|107960.8|17
1726047640000|2024-09-11 09:40:40|107985.8|107960.8|107990.2|107965.2|107990.2|107965.2|107985.3|107960.3|18
1726047650000|2024-09-11 09:40:50|107990.6|107965.6|108010.4|107960.4|108011.2|107972.8|107990.6|107960.4|16
1726047660000|2024-09-11 09:41:00|108010.3|107960.3|108016.4|107966.4|108017.9|107967.9|108010.3|107960.3|18
1726047670000|2024-09-11 09:41:10|108016.7|107966.7|108017.5|107967.5|108018.6|107968.6|108016.7|107966.7|13
1726047680000|2024-09-11 09:41:20|108018.5|107968.5|108021.7|107971.7|108022.1|107972.1|108018.5|107968.5|12
1726047690000|2024-09-11 09:41:30|108021.9|107971.9|108019.5|107969.5|108023.8|107973.8|108019.5|107969.5|19
1726047700000|2024-09-11 09:41:40|108020|107970|108021.3|107971.3|108023.7|107973.7|108020|107970|12
1726047710000|2024-09-11 09:41:50|108021.7|107971.7|108021.6|107971.6|108022|107972|108021.3|107971.3|9
1726047720000|2024-09-11 09:42:00|108021.5|107971.5|108020.9|107970.9|108022.4|107972.4|108020.9|107970.9|7
1726047730000|2024-09-11 09:42:10|108020.8|107970.8|108020.3|107970.3|108021.9|107971.9|108020.3|107970.3|11
1726047740000|2024-09-11 09:42:20|108021|107971|108017.9|107967.9|108022.2|107972.2|108017.1|107967.1|16
1726047750000|2024-09-11 09:42:30|108017.5|107967.5|108020.2|107970.2|108020.2|107970.2|108017.5|107967.5|7
1726047760000|2024-09-11 09:42:40|108020.3|107970.3|108020.2|107970.2|108020.3|107970.3|108020.1|107970.1|3
1726047770000|2024-09-11 09:42:50|108020.3|107970.3|108016.1|107966.1|108020.3|107970.3|108015.9|107965.9|10
1726047780000|2024-09-11 09:43:00|108016.6|107966.6|108016.6|107966.6|108017|107967|108016|107966|11
1726047790000|2024-09-11 09:43:10|108016.1|107966.1|108021.5|107971.5|108021.9|107971.9|108016.1|107966.1|12
1726047800000|2024-09-11 09:43:20|108021.4|107971.4|108029.6|107979.6|108030.5|107980.5|108021.4|107971.4|10
1726047810000|2024-09-11 09:43:30|108029.5|107979.5|108056.8|108006.8|108056.8|108006.8|108029.5|107979.5|11
1726047820000|2024-09-11 09:43:40|108055.2|108005.2|108054.3|108004.3|108056|108017|108040.5|108000.1|19
1726047830000|2024-09-11 09:43:50|108053|108003|108044.8|108019.8|108054.6|108019.8|108040.9|108003|12
1726047840000|2024-09-11 09:44:00|108042|108017|108057.7|108007.7|108059|108017|108042|108004|15
1726047850000|2024-09-11 09:44:10|108057.8|108007.8|108053.6|108003.6|108058.6|108008.6|108053.2|108003.2|15
1726047860000|2024-09-11 09:44:20|108053.9|108003.9|108055.2|108005.2|108055.2|108005.2|108053.8|108003.8|14
1726047870000|2024-09-11 09:44:30|108055.3|108005.3|108065.3|108015.3|108065.3|108030.1|108052.8|108005.3|21
1726047880000|2024-09-11 09:44:40|108069.8|108019.8|108057.4|108032.4|108069.8|108032.9|108055.2|108019.8|12
1726047890000|2024-09-11 09:44:50|108058|108033|108092.2|108042.2|108092.8|108042.8|108057.7|108022.1|26
1726047900000|2024-09-11 09:45:00|108092.5|108042.5|108086.7|108036.7|108099.6|108049.6|108085.5|108035.5|30
1726047910000|2024-09-11 09:45:10|108086.6|108036.6|108090.4|108040.4|108091.2|108041.2|108086|108036|13
1726047920000|2024-09-11 09:45:20|108090.3|108040.3|108089.7|108039.7|108091.4|108041.4|108089.6|108039.6|16
1726047930000|2024-09-11 09:45:30|108089.8|108039.8|108087.7|108037.7|108090.8|108040.8|108087.7|108037.7|13
1726047940000|2024-09-11 09:45:40|108087.3|108037.3|108027.4|108002.4|108087.3|108037.3|108027.4|108002.4|23
1726047950000|2024-09-11 09:45:50|108024.2|107999.2|108022.6|107997.6|108024.2|107999.2|108018.5|107993.5|17
1726047960000|2024-09-11 09:46:00|108023.5|107998.5|108038.2|107988.2|108038.7|107999.1|108023.5|107987|21
1726047970000|2024-09-11 09:46:10|108038.6|107988.6|108031.7|107981.7|108038.6|107988.6|108030.1|107980.1|16
1726047980000|2024-09-11 09:46:20|108032.8|107982.8|108025.9|107975.9|108032.8|107982.8|108023.8|107973.8|17
1726047990000|2024-09-11 09:46:30|108026|107976|108032.3|107982.3|108032.3|107982.3|108026|107976|16
1726048000000|2024-09-11 09:46:40|108032.7|107982.7|108044.7|107994.7|108046.3|107996.3|108032.4|107982.4|19
1726048010000|2024-09-11 09:46:50|108044.4|107994.4|108044.6|107994.6|108044.7|107994.7|108044.4|107994.4|4
1726048020000|2024-09-11 09:47:00|108044.8|107994.8|108034.8|107984.8|108044.8|107994.8|108033.2|107983.2|19
1726048030000|2024-09-11 09:47:10|108034.4|107984.4|108024.5|107999.5|108036.4|108000.5|108024.4|107984.4|12
1726048040000|2024-09-11 09:47:20|108024.6|107999.6|108034.6|108009.6|108037.8|108012.8|108024|107999|22
1726048050000|2024-09-11 09:47:30|108033.9|108008.9|108035.5|108010.5|108035.5|108010.5|108033.3|108008.3|7
1726048060000|2024-09-11 09:47:40|108035.6|108010.6|108030.9|108005.9|108036.5|108011.5|108030.9|108005.9|26
1726048070000|2024-09-11 09:47:50|108030.5|108005.5|108028.8|108003.8|108030.5|108005.5|108028.6|108003.6|8
1726048080000|2024-09-11 09:48:00|108028.7|108003.7|108028|108003|108028.7|108003.7|108028|108003|7
1726048090000|2024-09-11 09:48:10|108027.9|108002.9|108026.2|108001.2|108028.7|108003.7|108026.2|108001.2|12
1726048100000|2024-09-11 09:48:20|108026.1|108001.1|108015|107990|108027.9|108002.9|108015|107990|22
1726048110000|2024-09-11 09:48:30|108015.2|107990.2|108017.1|107992.1|108018.5|107993.5|108014.4|107989.4|17
1726048120000|2024-09-11 09:48:40|108017|107992|108015.1|107990.1|108017|107992|108015|107990|15
1726048130000|2024-09-11 09:48:50|108015|107990|108013.3|107988.3|108015.5|107990.5|108013.1|107988.1|14
1726048140000|2024-09-11 09:49:00|108013.2|107988.2|108021.8|107996.8|108023.3|107998.3|108012.2|107987.2|26
1726048150000|2024-09-11 09:49:10|108025.4|108000.4|108020.2|107995.2|108025.4|108000.4|108017.1|107992.1|9
1726048160000|2024-09-11 09:49:20|108019.8|107994.8|108012.9|107987.9|108019.8|107994.8|108011.5|107986.5|17
1726048170000|2024-09-11 09:49:30|108013.4|107988.4|108016.9|107991.9|108016.9|107991.9|108013.4|107988.4|18
1726048180000|2024-09-11 09:49:40|108015.3|107990.3|108014.9|107989.9|108015.5|107990.5|108014.2|107989.2|9
1726048190000|2024-09-11 09:49:50|108014.8|107989.8|108019.2|107994.2|108020|107995|108013.8|107988.8|15
1726048200000|2024-09-11 09:50:00|108019.7|107994.7|108022.7|107997.7|108024.5|107999.5|108019.7|107994.7|12
1726048210000|2024-09-11 09:50:10|108023.1|107998.1|108025.8|108000.8|108025.9|108000.9|108023.1|107998.1|14
1726048220000|2024-09-11 09:50:20|108025.4|108000.4|108021.4|107996.4|108025.4|108000.4|108014.1|107989.1|16
1726048230000|2024-09-11 09:50:30|108021.8|107996.8|108024.6|107999.6|108024.6|107999.6|108021.8|107996.8|12
1726048240000|2024-09-11 09:50:40|108023.9|107998.9|108022.9|107997.9|108023.9|107998.9|108022|107997|16
1726048250000|2024-09-11 09:50:50|108023.3|107998.3|108025.3|108000.3|108025.7|108000.7|108023.3|107998.3|10
1726048260000|2024-09-11 09:51:00|108025.7|108000.7|108022.6|107997.6|108025.7|108000.7|108022.5|107997.5|11
1726048270000|2024-09-11 09:51:10|108023.2|107998.2|108032.6|108007.6|108035.9|108010.9|108023|107998|17
1726048280000|2024-09-11 09:51:20|108032.7|108007.7|108037.3|108012.3|108037.4|108012.4|108030.7|108005.7|15
1726048290000|2024-09-11 09:51:30|108036.3|108011.3|108033.6|108008.6|108036.3|108011.3|108033.6|108008.6|12
1726048300000|2024-09-11 09:51:40|108034.7|108009.7|108029.2|108004.2|108034.7|108009.7|108029.2|108004.2|17
1726048310000|2024-09-11 09:51:50|108030.5|108005.5|108030.5|108005.5|108032|108007|108030.4|108005.4|7
1726048320000|2024-09-11 09:52:00|108030.6|108005.6|108028|108003|108030.6|108005.6|108027.9|108002.9|8
1726048330000|2024-09-11 09:52:10|108027.8|108002.8|108027.9|108002.9|108028.8|108003.8|108027.6|108002.6|16
1726048340000|2024-09-11 09:52:20|108027.5|108002.5|108043.6|107993.6|108043.6|108004.9|108027.5|107993.2|17
1726048350000|2024-09-11 09:52:30|108044.1|107994.1|108086.7|108036.7|108087.7|108037.7|108044.1|107994.1|20
1726048360000|2024-09-11 09:52:40|108086.1|108036.1|108087.5|108037.5|108088.3|108038.3|108085.9|108035.9|17
1726048370000|2024-09-11 09:52:50|108087.4|108037.4|108090.5|108040.5|108093.6|108043.6|108086.8|108036.8|20
1726048380000|2024-09-11 09:53:00|108091.4|108041.4|108100.7|108050.7|108102.1|108052.1|108091.4|108041.4|20
1726048390000|2024-09-11 09:53:10|108100.6|108050.6|108099.2|108049.2|108100.7|108050.7|108099.2|108049.2|10
1726048400000|2024-09-11 09:53:20|108100.2|108050.2|108099.5|108049.5|108100.5|108050.5|108098.9|108048.9|14
1726048410000|2024-09-11 09:53:30|108100.5|108050.5|108099.6|108049.6|108100.5|108050.5|108098.5|108048.5|12
1726048420000|2024-09-11 09:53:40|108099.9|108049.9|108099.8|108049.8|108099.9|108049.9|108099.3|108049.3|4
1726048430000|2024-09-11 09:53:50|108099.7|108049.7|108093.6|108043.6|108104|108054|108092.5|108042.5|24
1726048440000|2024-09-11 09:54:00|108094.1|108044.1|108095.8|108045.8|108096.4|108046.4|108094.1|108044.1|15
1726048450000|2024-09-11 09:54:10|108095.7|108045.7|108088.8|108063.8|108097.5|108063.8|108085.3|108045.7|16
1726048460000|2024-09-11 09:54:20|108089.2|108064.2|108090.2|108065.2|108092.7|108067.7|108089.2|108064.2|16
1726048470000|2024-09-11 09:54:30|108090.6|108065.6|108114.9|108089.9|108114.9|108089.9|108090.6|108065.6|46
1726048480000|2024-09-11 09:54:40|108116|108091|108125.1|108100.1|108125.3|108100.3|108115.8|108090.8|19
1726048490000|2024-09-11 09:54:50|108125|108100|108096.5|108071.5|108125|108100|108094|108069|18
1726048500000|2024-09-11 09:55:00|108096.4|108071.4|108095.2|108070.2|108096.5|108071.5|108091.5|108066.5|22
1726048510000|2024-09-11 09:55:10|108094.1|108069.1|108098.1|108073.1|108098.1|108073.1|108094.1|108069.1|14
1726048520000|2024-09-11 09:55:20|108098.7|108073.7|108094.7|108069.7|108099.4|108074.4|108094.5|108069.5|13
1726048530000|2024-09-11 09:55:30|108094.3|108069.3|108086.8|108061.8|108094.3|108069.3|108086.8|108061.8|11
1726048540000|2024-09-11 09:55:40|108086.3|108061.3|108089.3|108064.3|108092.2|108067.2|108086.3|108061.3|10
1726048550000|2024-09-11 09:55:50|108090|108065|108081.1|108056.1|108090.2|108065.2|108081|108056|19
1726048560000|2024-09-11 09:56:00|108080.9|108055.9|108095.8|108070.8|108103.1|108078.1|108080.6|108055.6|17
1726048570000|2024-09-11 09:56:10|108095.9|108070.9|108085|108060|108096.5|108071.5|108084|108059|29
1726048580000|2024-09-11 09:56:20|108085.3|108060.3|108088.1|108063.1|108088.5|108063.5|108085|108060|17
1726048590000|2024-09-11 09:56:30|108088.2|108063.2|108084.9|108059.9|108088.2|108063.2|108084.5|108059.5|9
1726048600000|2024-09-11 09:56:40|108085.3|108060.3|108078.1|108053.1|108085.3|108060.3|108077.9|108052.9|9
1726048610000|2024-09-11 09:56:50|108077.8|108052.8|108072.2|108047.2|108077.8|108052.8|108072.2|108047.2|14
1726048620000|2024-09-11 09:57:00|108073.1|108048.1|108064.6|108039.6|108073.1|108048.1|108064.6|108039.6|17
1726048630000|2024-09-11 09:57:10|108064.4|108039.4|108063.1|108038.1|108067|108042|108060.2|108035.2|20
1726048640000|2024-09-11 09:57:20|108063.2|108038.2|108059.7|108034.7|108067.7|108042.7|108059.7|108034.7|19
1726048650000|2024-09-11 09:57:30|108058.9|108033.9|108050.1|108025.1|108059.7|108034.7|108049.1|108024.1|21
1726048660000|2024-09-11 09:57:40|108050.2|108025.2|108030.1|108005.1|108050.4|108025.4|108029.8|108004.8|24
1726048670000|2024-09-11 09:57:50|108029.7|108004.7|108024.8|107999.8|108029.7|108004.7|108021.6|107996.6|23
1726048680000|2024-09-11 09:58:00|108026.5|108001.5|108023.2|107998.2|108026.5|108001.5|108022.9|107997.9|12
1726048690000|2024-09-11 09:58:10|108027.1|108002.1|108048.1|108023.1|108048.5|108023.5|108025.4|108000.4|22
1726048700000|2024-09-11 09:58:20|108047.9|108022.9|108051|108026|108052.9|108027.9|108046.9|108021.9|20
1726048710000|2024-09-11 09:58:30|108050.6|108025.6|108051.7|108026.7|108052.6|108027.6|108050|108025|14
1726048720000|2024-09-11 09:58:40|108052.1|108027.1|108056|108031|108057.9|108032.9|108051.7|108026.7|26
1726048730000|2024-09-11 09:58:50|108055.7|108030.7|108048.4|108023.4|108056.5|108031.5|108048.4|108023.4|17
1726048740000|2024-09-11 09:59:00|108048.6|108023.6|108043.9|108018.9|108049.4|108024.4|108038|108013|30
1726048750000|2024-09-11 09:59:10|108043.3|108018.3|108044|108019|108045|108020|108043.2|108018.2|10
1726048760000|2024-09-11 09:59:20|108044.2|108019.2|108045.7|108020.7|108045.7|108020.7|108043.9|108018.9|8
1726048770000|2024-09-11 09:59:30|108045.2|108020.2|108044.5|108019.5|108045.4|108020.4|108044.5|108019.5|10
1726048780000|2024-09-11 09:59:40|108044.8|108019.8|108041.8|108016.8|108045.3|108020.3|108041.4|108016.4|26
1726048790000|2024-09-11 09:59:50|108041.5|108016.5|108044.8|108019.8|108045.8|108020.8|108041.3|108016.3|16
1726048800000|2024-09-11 10:00:00|108045.1|108020.1|108058.3|108008.3|108063.4|108020.1|108039.2|108008|23
1726048810000|2024-09-11 10:00:10|108058.5|108008.5|108067.2|108017.2|108067.2|108017.2|108058.5|108008.5|32
1726048820000|2024-09-11 10:00:20|108067.3|108017.3|108067.8|108017.8|108069.2|108019.2|108066.8|108016.8|11
1726048830000|2024-09-11 10:00:30|108068.2|108018.2|108036.8|108011.8|108068.2|108018.2|108033.1|108008.1|23
1726048840000|2024-09-11 10:00:40|108036.6|108011.6|108036.8|108011.8|108036.8|108011.8|108036|108011|9
1726048850000|2024-09-11 10:00:50|108037|108012|108040.6|108015.6|108040.6|108015.6|108036.8|108011.8|13
1726048860000|2024-09-11 10:01:00|108040.8|108015.8|108054.5|108029.5|108054.5|108029.5|108039.9|108014.9|21
1726048870000|2024-09-11 10:01:10|108055.6|108030.6|108070.7|108045.7|108071.2|108046.2|108055.6|108030.6|29
1726048880000|2024-09-11 10:01:20|108071.2|108046.2|108052.4|108027.4|108071.2|108046.2|108052.3|108027.3|27
1726048890000|2024-09-11 10:01:30|108051.4|108026.4|108029.4|108004.4|108051.4|108026.4|108029.4|108004.4|30
1726048900000|2024-09-11 10:01:40|108028.8|108003.8|108034.3|108009.3|108034.3|108009.3|108012.9|107987.9|26
1726048910000|2024-09-11 10:01:50|108033.8|108008.8|108052|108027|108052.4|108027.4|108033.8|108008.8|21
1726048920000|2024-09-11 10:02:00|108052.1|108027.1|108055.5|108030.5|108057|108032|108052.1|108027.1|34
1726048930000|2024-09-11 10:02:10|108054.7|108029.7|108055.1|108030.1|108055.5|108030.5|108053.9|108028.9|12
1726048940000|2024-09-11 10:02:20|108055|108030|108055.6|108030.6|108056.9|108031.9|108054.8|108029.8|12
1726048950000|2024-09-11 10:02:30|108054.9|108029.9|108054.5|108029.5|108055.1|108030.1|108052.9|108027.9|13
1726048960000|2024-09-11 10:02:40|108054.6|108029.6|108055.6|108030.6|108055.6|108030.6|108054.3|108029.3|8
1726048970000|2024-09-11 10:02:50|108055.2|108030.2|108055.5|108030.5|108055.6|108030.6|108054.9|108029.9|15
1726048980000|2024-09-11 10:03:00|108055.6|108030.6|108055.9|108030.9|108055.9|108030.9|108054.6|108029.6|12
1726048990000|2024-09-11 10:03:10|108055.8|108030.8|108050.7|108025.7|108066.1|108041.1|108050.7|108025.7|19
1726049000000|2024-09-11 10:03:20|108051|108026|108030|108005|108051.1|108026.1|108029.5|108004.5|25
1726049010000|2024-09-11 10:03:30|108030.3|108005.3|108029.7|108004.7|108031|108006|108029.7|108004.7|13
1726049020000|2024-09-11 10:03:40|108029.6|108004.6|108032.7|108007.7|108033.1|108008.1|108029.6|108004.6|11
1726049030000|2024-09-11 10:03:50|108033.4|108008.4|108045.5|108020.5|108050.2|108025.2|108032.7|108007.7|22
1726049040000|2024-09-11 10:04:00|108045.1|108020.1|108047.1|108022.1|108047.1|108022.1|108045|108020|7
1726049050000|2024-09-11 10:04:10|108046.3|108021.3|108043.8|108018.8|108046.3|108021.3|108043.5|108018.5|22
1726049060000|2024-09-11 10:04:20|108044.1|108019.1|108044.2|108019.2|108044.7|108019.7|108044.1|108019.1|10
1726049070000|2024-09-11 10:04:30|108044.5|108019.5|108043|108018|108044.5|108019.5|108043|108018|6
1726049080000|2024-09-11 10:04:40|108042.8|108017.8|108043|108018|108043.2|108018.2|108041.6|108016.6|10
1726049090000|2024-09-11 10:04:50|108043.3|108018.3|108052.5|108027.5|108055.7|108030.7|108042.9|108017.9|21
1726049100000|2024-09-11 10:05:00|108052.3|108027.3|108045|108020|108052.3|108027.3|108045|108020|11
1726049110000|2024-09-11 10:05:10|108044.6|108019.6|108043.8|108018.8|108044.6|108019.6|108043.8|108018.8|4
1726049120000|2024-09-11 10:05:20|108043.7|108018.7|108043.6|108018.6|108044.3|108019.3|108040.7|108015.7|18
1726049130000|2024-09-11 10:05:30|108044.3|108019.3|108042.2|108017.2|108044.7|108019.7|108042.2|108017.2|11
1726049140000|2024-09-11 10:05:40|108042.1|108017.1|108039.7|108014.7|108042.1|108017.1|108039.6|108014.6|10
1726049150000|2024-09-11 10:05:50|108040.5|108015.5|108042.6|108017.6|108042.6|108017.6|108040.4|108015.4|10
1726049160000|2024-09-11 10:06:00|108043|108018|108049.8|108024.8|108049.8|108024.8|108043|108018|19
1726049170000|2024-09-11 10:06:10|108049.4|108024.4|108053.4|108028.4|108053.4|108028.4|108049.4|108024.4|5
1726049180000|2024-09-11 10:06:20|108053.7|108028.7|108050.2|108025.2|108053.7|108028.7|108049.3|108024.3|14
1726049190000|2024-09-11 10:06:30|108049.6|108024.6|108054.3|108029.3|108054.3|108029.3|108049.6|108024.6|10
1726049200000|2024-09-11 10:06:40|108054.2|108029.2|108051.3|108026.3|108054.2|108029.2|108049.9|108024.9|10
1726049210000|2024-09-11 10:06:50|108051.2|108026.2|108050.3|108025.3|108051.2|108026.2|108050.3|108025.3|6
1726049220000|2024-09-11 10:07:00|108049.7|108024.7|108045.2|108020.2|108052.5|108027.5|108045.2|108020.2|18
1726049230000|2024-09-11 10:07:10|108045.5|108020.5|108048.2|108023.2|108048.2|108023.2|108045|108020|13
1726049240000|2024-09-11 10:07:20|108046.3|108021.3|108040.2|108015.2|108047|108022|108039.8|108014.8|15
1726049250000|2024-09-11 10:07:30|108040.8|108015.8|108043.5|108018.5|108043.5|108018.5|108040.6|108015.6|5
1726049260000|2024-09-11 10:07:40|108043.7|108018.7|108043.5|108018.5|108043.7|108018.7|108043.5|108018.5|4
1726049270000|2024-09-11 10:07:50|108043.9|108018.9|108044.7|108019.7|108045.1|108020.1|108043.9|108018.9|6
1726049280000|2024-09-11 10:08:00|108044.4|108019.4|108046|108021|108046.7|108021.7|108044.4|108019.4|14
1726049290000|2024-09-11 10:08:10|108046.8|108021.8|108043.1|108018.1|108046.8|108021.8|108043|108018|9
1726049300000|2024-09-11 10:08:20|108042.9|108017.9|108040.3|108015.3|108042.9|108017.9|108040.3|108015.3|7
1726049310000|2024-09-11 10:08:30|108040.5|108015.5|108040.3|108015.3|108040.6|108015.6|108040.3|108015.3|4
1726049320000|2024-09-11 10:08:40|108040.9|108015.9|108042|108017|108044.4|108019.4|108040.9|108015.9|13
1726049330000|2024-09-11 10:08:50|108041|108016|108039.2|108014.2|108041|108016|108038.5|108013.5|9
1726049340000|2024-09-11 10:09:00|108039.6|108014.6|108041.4|108016.4|108041.5|108016.5|108039.6|108014.6|7
1726049350000|2024-09-11 10:09:10|108041.6|108016.6|108026.2|108001.2|108042.2|108017.2|108014.2|107989.2|25
1726049360000|2024-09-11 10:09:20|108025.8|108000.8|108022.4|107997.4|108025.8|108000.8|108015.2|107990.2|26
1726049370000|2024-09-11 10:09:30|108022.9|107997.9|108028.2|108003.2|108028.2|108003.2|108022.9|107997.9|29
1726049380000|2024-09-11 10:09:40|108027.3|108002.3|108029.9|108004.9|108030.4|108005.4|108027.3|108002.3|20
1726049390000|2024-09-11 10:09:50|108030|108005|108029.4|108004.4|108030.1|108005.1|108029.4|108004.4|8
1726049400000|2024-09-11 10:10:00|108029.2|108004.2|108029.3|108004.3|108029.5|108004.5|108029.1|108004.1|4
1726049410000|2024-09-11 10:10:10|108028.8|108003.8|108030|108005|108030.1|108005.1|108028.5|108003.5|10
1726049420000|2024-09-11 10:10:20|108029.5|108004.5|108019.7|107994.7|108029.5|108004.5|108019.7|107994.7|14
1726049430000|2024-09-11 10:10:30|108012.8|107987.8|107997.1|107972.1|108013.6|107988.6|107996.6|107971.6|30
1726049440000|2024-09-11 10:10:40|107997.6|107972.6|107994.1|107969.1|107998|107973|107991.2|107966.2|24
1726049450000|2024-09-11 10:10:50|107994.4|107969.4|107989.9|107964.9|107994.8|107969.8|107981.8|107956.8|18
1726049460000|2024-09-11 10:11:00|107991.3|107966.3|107995.7|107970.7|107999.7|107974.7|107991.3|107966.3|18
1726049470000|2024-09-11 10:11:10|107995|107970|107995.5|107970.5|107995.7|107970.7|107993.9|107968.9|12
1726049480000|2024-09-11 10:11:20|107995.7|107970.7|107993.7|107968.7|107995.7|107970.7|107993.5|107968.5|15
1726049490000|2024-09-11 10:11:30|107993.8|107968.8|107993.3|107968.3|107994.6|107969.6|107993.3|107968.3|6
1726049500000|2024-09-11 10:11:40|107993|107968|107983.2|107958.2|107996.7|107971.7|107983.2|107958.2|19
1726049510000|2024-09-11 10:11:50|107982.6|107957.6|107982.7|107932.7|107983.4|107957.6|107970.6|107930.2|32
1726049520000|2024-09-11 10:12:00|107982.2|107932.2|107982.3|107932.3|107982.3|107932.3|107980.5|107930.5|12
1726049530000|2024-09-11 10:12:10|107982.2|107932.2|107983.4|107933.4|107983.4|107933.4|107982|107932|10
1726049540000|2024-09-11 10:12:20|107984|107934|108023.4|107973.4|108023.5|107973.5|107984|107934|26
1726049550000|2024-09-11 10:12:30|108022.7|107972.7|108005.1|107955.1|108024.7|107974.7|108004.7|107954.7|18
1726049560000|2024-09-11 10:12:40|108004.7|107954.7|108000.7|107950.7|108004.7|107954.7|107996.1|107946.1|18
1726049570000|2024-09-11 10:12:50|108000.9|107950.9|108017.1|107967.1|108022.5|107972.5|108000.9|107950.9|32
1726049580000|2024-09-11 10:13:00|108018.5|107968.5|108022.4|107972.4|108022.4|107972.4|108018|107968|13
1726049590000|2024-09-11 10:13:10|108022.7|107972.7|108025.7|107975.7|108027.6|107977.6|108022.3|107972.3|21
1726049600000|2024-09-11 10:13:20|108025|107975|108024.5|107974.5|108027.7|107977.7|108023.8|107973.8|24
1726049610000|2024-09-11 10:13:30|108025.7|107975.7|108033.2|107983.2|108033.2|107983.2|108025.3|107975.3|20
1726049620000|2024-09-11 10:13:40|108033.3|107983.3|108024.8|107974.8|108033.7|107983.7|108023.6|107973.6|17
1726049630000|2024-09-11 10:13:50|108024.6|107974.6|108022|107972|108025.5|107975.5|108016.5|107966.5|34
1726049640000|2024-09-11 10:14:00|108021.9|107971.9|108019|107969|108022.2|107972.2|108018.4|107968.4|12
1726049650000|2024-09-11 10:14:10|108019.1|107969.1|108023.9|107973.9|108024.3|107974.3|108019.1|107969.1|13
1726049660000|2024-09-11 10:14:20|108023.5|107973.5|108028.7|107978.7|108028.7|107978.7|108023.5|107973.5|17
1726049670000|2024-09-11 10:14:30|108028.9|107978.9|108024.7|107974.7|108029|107979|108023.7|107973.7|20
1726049680000|2024-09-11 10:14:40|108024.4|107974.4|108032.6|107982.6|108032.6|107982.6|108023.6|107973.6|21
1726049690000|2024-09-11 10:14:50|108032.2|107982.2|108032.8|107982.8|108034.1|107984.1|108030.2|107980.2|16
1726049700000|2024-09-11 10:15:00|108032.6|107982.6|108031.9|107981.9|108034.1|107984.1|108031.5|107981.5|19
1726049710000|2024-09-11 10:15:10|108031.5|107981.5|108031.7|107981.7|108031.7|107981.7|108030.6|107980.6|14
1726049720000|2024-09-11 10:15:20|108031.9|107981.9|108031.1|107981.1|108032.2|107982.2|108031.1|107981.1|9
1726049730000|2024-09-11 10:15:30|108030.3|107980.3|108029.4|107979.4|108030.3|107980.3|108028.4|107978.4|16
1726049740000|2024-09-11 10:15:40|108029.5|107979.5|108022.6|107972.6|108030|107980|108021.7|107971.7|16
1726049750000|2024-09-11 10:15:50|108022.2|107972.2|108022.5|107972.5|108027.7|107977.7|108022.2|107972.2|28
1726049760000|2024-09-11 10:16:00|108022.6|107972.6|108019|107969|108026.1|107976.1|108017.7|107967.7|19
1726049770000|2024-09-11 10:16:10|108018.6|107968.6|108018.6|107968.6|108018.6|107968.6|108015.1|107965.1|11
1726049780000|2024-09-11 10:16:20|108017.4|107967.4|108016.4|107966.4|108017.4|107967.4|108016.4|107966.4|7
1726049790000|2024-09-11 10:16:30|108015.6|107965.6|107992.6|107942.6|108015.9|107965.9|107985.1|107936.9|22
1726049800000|2024-09-11 10:16:40|107992.9|107942.9|107993.4|107943.4|107993.4|107943.4|107992.9|107942.9|4
1726049810000|2024-09-11 10:16:50|107993|107943|107992.8|107942.8|107993.4|107943.4|107991.2|107941.2|13
1726049820000|2024-09-11 10:17:00|107992.9|107942.9|107991.8|107941.8|107993.2|107943.2|107991.8|107941.8|11
1726049830000|2024-09-11 10:17:10|107990.9|107940.9|107987.8|107937.8|107990.9|107940.9|107987.7|107937.7|11
1726049840000|2024-09-11 10:17:20|107988.2|107938.2|107987.3|107937.3|107988.8|107938.8|107987.3|107937.3|9
1726049850000|2024-09-11 10:17:30|107987.9|107937.9|107988|107938|107991.2|107941.2|107987.9|107937.9|22
1726049860000|2024-09-11 10:17:40|107987.6|107937.6|107986.6|107936.6|107987.6|107937.6|107986.5|107936.5|7
1726049870000|2024-09-11 10:17:50|107987.2|107937.2|107985.9|107935.9|107987.2|107937.2|107985.9|107935.9|10
1726049880000|2024-09-11 10:18:00|107986.3|107936.3|107986.9|107936.9|107987|107937|107986.3|107936.3|5
1726049890000|2024-09-11 10:18:10|107987|107937|107988.7|107938.7|107990.7|107940.7|107986.7|107936.7|13
1726049900000|2024-09-11 10:18:20|107988.9|107938.9|108010|107960|108011.8|107961.8|107988.9|107938.9|18
1726049910000|2024-09-11 10:18:30|108009.9|107959.9|108010.4|107960.4|108010.6|107960.6|108009.9|107959.9|7
1726049920000|2024-09-11 10:18:40|108010.7|107960.7|108002.6|107952.6|108012.8|107962.8|108002.3|107952.3|18
1726049930000|2024-09-11 10:18:50|108005.3|107955.3|108009.4|107959.4|108011.1|107961.1|108005.3|107955.3|24
1726049940000|2024-09-11 10:19:00|108009.3|107959.3|108003.6|107953.6|108009.3|107971|107996|107953.6|27
1726049950000|2024-09-11 10:19:10|108003.4|107953.4|108004.1|107954.1|108004.1|107954.1|108000.8|107950.8|16
1726049960000|2024-09-11 10:19:20|108004|107954|108017.2|107967.2|108018|107968|108002.9|107952.9|14
1726049970000|2024-09-11 10:19:30|108017.1|107967.1|108022.4|107972.4|108022.4|107972.4|108016.1|107966.1|13
1726049980000|2024-09-11 10:19:40|108021.9|107971.9|108022|107972|108022|107972|108021.2|107971.2|7
1726049990000|2024-09-11 10:19:50|108022.1|107972.1|108028.4|107978.4|108028.4|107978.4|108022.1|107972.1|12
1726050000000|2024-09-11 10:20:00|108026.7|107976.7|108035.1|107985.1|108035.2|107985.2|108025.8|107975.8|14
1726050010000|2024-09-11 10:20:10|108035.5|107985.5|108036.2|107986.2|108036.6|107986.6|108035.5|107985.5|10
1726050020000|2024-09-11 10:20:20|108036.6|107986.6|108041.7|107991.7|108042.4|107992.4|108035.7|107985.7|21
1726050030000|2024-09-11 10:20:30|108042.8|107992.8|108072.7|108022.7|108074.4|108030.9|108033.1|107992.8|30
1726050040000|2024-09-11 10:20:40|108071.9|108021.9|108071.4|108021.4|108071.9|108021.9|108070.9|108020.9|8
1726050050000|2024-09-11 10:20:50|108071|108021|108075.4|108025.4|108075.6|108025.6|108069.9|108019.9|18
1726050060000|2024-09-11 10:21:00|108075.5|108025.5|108082.1|108032.1|108082.5|108032.5|108075.5|108025.5|23
1726050070000|2024-09-11 10:21:10|108082.5|108032.5|108083.9|108033.9|108084.7|108034.7|108082.3|108032.3|25
1726050080000|2024-09-11 10:21:20|108083.8|108033.8|108073.9|108023.9|108083.9|108033.9|108073.8|108023.8|15
1726050090000|2024-09-11 10:21:30|108074.2|108024.2|108073.2|108023.2|108074.3|108024.3|108071.3|108021.3|16
1726050100000|2024-09-11 10:21:40|108072.7|108022.7|108073.6|108023.6|108073.6|108023.6|108072.3|108022.3|9
1726050110000|2024-09-11 10:21:50|108074|108024|108074.1|108024.1|108074.1|108024.1|108073.6|108023.6|6
1726050120000|2024-09-11 10:22:00|108074|108024|108058.7|108008.7|108074.3|108024.3|108058.2|108008.2|11
1726050130000|2024-09-11 10:22:10|108059.6|108009.6|108059|108009|108061.6|108011.6|108057.5|108007.5|27
1726050140000|2024-09-11 10:22:20|108059.2|108009.2|108059.6|108009.6|108059.6|108009.6|108057.9|108007.9|15
1726050150000|2024-09-11 10:22:30|108059.7|108009.7|108058.8|108008.8|108060.4|108010.4|108058.3|108008.3|17
1726050160000|2024-09-11 10:22:40|108058.7|108008.7|108057|108007|108059.9|108009.9|108055.9|108005.9|18
1726050170000|2024-09-11 10:22:50|108056.5|108006.5|108044.6|107994.6|108056.7|108006.7|108044.6|107994.6|27
1726050180000|2024-09-11 10:23:00|108044.2|107994.2|108025.4|108000.4|108044.2|108001.4|108022.9|107989.6|23
1726050190000|2024-09-11 10:23:10|108025.3|108000.3|108015|107990|108025.3|108000.3|108015|107990|18
1726050200000|2024-09-11 10:23:20|108014.3|107989.3|108040.3|108015.3|108041.1|108016.1|108014.2|107989.2|28
1726050210000|2024-09-11 10:23:30|108041.6|108016.6|108038.8|108013.8|108041.6|108016.6|108037|108012|16
1726050220000|2024-09-11 10:23:40|108039.2|108014.2|108038|108013|108039.9|108014.9|108037.9|108012.9|16
1726050230000|2024-09-11 10:23:50|108037.7|108012.7|108039.5|108014.5|108039.7|108014.7|108037.6|108012.6|10
1726050240000|2024-09-11 10:24:00|108039.7|108014.7|108040.4|108015.4|108040.4|108015.4|108038.7|108013.7|7
1726050250000|2024-09-11 10:24:10|108041|108016|108042|108017|108043.3|108018.3|108041|108016|10
1726050260000|2024-09-11 10:24:20|108042.1|108017.1|108046|108021|108046.2|108021.2|108042.1|108017.1|8
1726050270000|2024-09-11 10:24:30|108046.1|108021.1|108046.3|108021.3|108051.9|108026.9|108044|108019|23
1726050280000|2024-09-11 10:24:40|108046.7|108021.7|108073.1|108048.1|108074.1|108049.1|108046.7|108021.7|28
1726050290000|2024-09-11 10:24:50|108073.5|108048.5|108072.9|108047.9|108073.5|108048.5|108071.2|108046.2|14
1726050300000|2024-09-11 10:25:00|108072.7|108047.7|108078.7|108053.7|108079.5|108054.5|108072.7|108047.7|18
1726050310000|2024-09-11 10:25:10|108079.2|108054.2|108078.4|108053.4|108081.6|108056.6|108077.9|108052.9|23
1726050320000|2024-09-11 10:25:20|108078.2|108053.2|108077.8|108052.8|108078.5|108053.5|108077.3|108052.3|12
1726050330000|2024-09-11 10:25:30|108077.9|108052.9|108076|108051|108078.4|108053.4|108076|108051|7
1726050340000|2024-09-11 10:25:40|108075.7|108050.7|108076.1|108051.1|108076.1|108051.1|108075.5|108050.5|9
1726050350000|2024-09-11 10:25:50|108076.7|108051.7|108078.9|108053.9|108079.5|108054.5|108076.7|108051.7|12
1726050360000|2024-09-11 10:26:00|108079.1|108054.1|108080.4|108055.4|108080.4|108055.4|108079.1|108054.1|8
1726050370000|2024-09-11 10:26:10|108080.5|108055.5|108082|108057|108082|108057|108079.9|108054.9|9
1726050380000|2024-09-11 10:26:20|108080.9|108055.9|108088.7|108063.7|108088.7|108063.7|108080.9|108055.9|16
1726050390000|2024-09-11 10:26:30|108089.7|108064.7|108098.7|108073.7|108100.6|108075.6|108089.7|108064.7|13
1726050400000|2024-09-11 10:26:40|108098.2|108073.2|108091.4|108066.4|108098.2|108073.2|108088.9|108063.9|21
1726050410000|2024-09-11 10:26:50|108091.7|108066.7|108091.5|108066.5|108092.3|108067.3|108090.8|108065.8|7
1726050420000|2024-09-11 10:27:00|108091.4|108066.4|108103.5|108078.5|108103.8|108078.8|108090.3|108065.3|22
1726050430000|2024-09-11 10:27:10|108103.8|108078.8|108108.8|108083.8|108109.2|108084.2|108098.2|108073.2|23
1726050440000|2024-09-11 10:27:20|108108.9|108083.9|108112.6|108087.6|108115.9|108090.9|108104.4|108079.4|20
1726050450000|2024-09-11 10:27:30|108112.8|108087.8|108112.4|108087.4|108112.8|108087.8|108112.3|108087.3|6
1726050460000|2024-09-11 10:27:40|108112.3|108087.3|108108.3|108083.3|108118|108093|108108.3|108083.3|28
1726050470000|2024-09-11 10:27:50|108108.8|108083.8|108109.7|108084.7|108109.7|108084.7|108108.3|108083.3|14
1726050480000|2024-09-11 10:28:00|108109.4|108084.4|108108.5|108083.5|108110.2|108085.2|108107.6|108082.6|15
1726050490000|2024-09-11 10:28:10|108108.4|108083.4|108108.6|108083.6|108108.6|108083.6|108107.8|108082.8|7
1726050500000|2024-09-11 10:28:20|108108.4|108083.4|108110.2|108085.2|108110.2|108085.2|108108.3|108083.3|12
1726050510000|2024-09-11 10:28:30|108110.4|108085.4|108107.8|108082.8|108110.5|108085.5|108107.8|108082.8|9
1726050520000|2024-09-11 10:28:40|108107|108082|108105.2|108080.2|108107|108082|108105.2|108080.2|9
1726050530000|2024-09-11 10:28:50|108103.7|108078.7|108100.9|108075.9|108105.9|108080.9|108095.8|108070.8|20
1726050540000|2024-09-11 10:29:00|108100.5|108075.5|108109.1|108084.1|108109.1|108084.1|108100.5|108075.5|23
1726050550000|2024-09-11 10:29:10|108109.5|108084.5|108116.2|108091.2|108116.5|108091.5|108109.5|108084.5|20
1726050560000|2024-09-11 10:29:20|108115.8|108090.8|108112.6|108087.6|108115.8|108090.8|108111.6|108086.6|17
1726050570000|2024-09-11 10:29:30|108112.7|108087.7|108116.5|108091.5|108117|108092|108112.7|108087.7|18
1726050580000|2024-09-11 10:29:40|108116.6|108091.6|108102.9|108077.9|108116.8|108091.8|108100.8|108075.8|25
1726050590000|2024-09-11 10:29:50|108103.2|108078.2|108096.3|108071.3|108103.2|108078.2|108096.3|108071.3|16
1726050600000|2024-09-11 10:30:00|108096|108071|108099.8|108074.8|108099.8|108074.8|108096|108071|15
1726050610000|2024-09-11 10:30:10|108100.7|108075.7|108112.3|108087.3|108112.3|108087.3|108100.7|108075.7|18
1726050620000|2024-09-11 10:30:20|108111.8|108086.8|108106.3|108081.3|108112.6|108087.6|108106.3|108081.3|18
1726050630000|2024-09-11 10:30:30|108106|108081|108112.2|108087.2|108112.2|108087.2|108106|108081|9
1726050640000|2024-09-11 10:30:40|108112.3|108087.3|108107.5|108082.5|108113.2|108088.2|108107.5|108082.5|14
1726050650000|2024-09-11 10:30:50|108108|108083|108106.7|108081.7|108108|108083|108106.2|108081.2|8
1726050660000|2024-09-11 10:31:00|108106.8|108081.8|108107.6|108082.6|108108.3|108083.3|108106.6|108081.6|14
1726050670000|2024-09-11 10:31:10|108107.5|108082.5|108103.3|108078.3|108107.5|108082.5|108103.1|108078.1|11
1726050680000|2024-09-11 10:31:20|108103.1|108078.1|108102.4|108077.4|108103.1|108078.1|108102.3|108077.3|7
1726050690000|2024-09-11 10:31:30|108102.5|108077.5|108105.1|108080.1|108105.1|108080.1|108102.5|108077.5|5
1726050700000|2024-09-11 10:31:40|108104.7|108079.7|108102.2|108077.2|108105.3|108080.3|108102.2|108077.2|15
1726050710000|2024-09-11 10:31:50|108102.6|108077.6|108106.2|108081.2|108113.3|108088.3|108102|108077|20
1726050720000|2024-09-11 10:32:00|108107.1|108082.1|108108.5|108083.5|108110.2|108085.2|108106.2|108081.2|18
1726050730000|2024-09-11 10:32:10|108108.6|108083.6|108095|108070|108108.6|108083.6|108094.5|108069.5|19
1726050740000|2024-09-11 10:32:20|108097.1|108072.1|108098.5|108073.5|108099.1|108074.1|108097.1|108072.1|13
1726050750000|2024-09-11 10:32:30|108098.6|108073.6|108091.4|108066.4|108098.6|108073.6|108091.4|108066.4|16
1726050760000|2024-09-11 10:32:40|108090.1|108065.1|108085.4|108060.4|108092.1|108067.1|108085.4|108060.4|14
1726050770000|2024-09-11 10:32:50|108085.3|108060.3|108079.3|108054.3|108085.3|108060.3|108079.3|108054.3|15
1726050780000|2024-09-11 10:33:00|108079.4|108054.4|108079.3|108054.3|108079.4|108054.4|108079.3|108054.3|2
1726050790000|2024-09-11 10:33:10|108079.4|108054.4|108079.1|108054.1|108079.6|108054.6|108078.1|108053.1|11
1726050800000|2024-09-11 10:33:20|108078.8|108053.8|108078|108053|108078.8|108053.8|108076.1|108051.1|14
1726050810000|2024-09-11 10:33:30|108077.9|108052.9|108084.5|108059.5|108084.5|108059.5|108077.9|108052.9|12
1726050820000|2024-09-11 10:33:40|108084.8|108059.8|108086.5|108061.5|108086.5|108061.5|108084.4|108059.4|10
1726050830000|2024-09-11 10:33:50|108085.8|108060.8|108085.9|108060.9|108086.8|108061.8|108085.1|108060.1|16
1726050840000|2024-09-11 10:34:00|108086.2|108061.2|108086.1|108061.1|108087.3|108062.3|108086.1|108061.1|12
1726050850000|2024-09-11 10:34:10|108086.9|108061.9|108088|108063|108088|108063|108086.9|108061.9|6
1726050860000|2024-09-11 10:34:20|108088.1|108063.1|108087.8|108062.8|108090.1|108065.1|108087.8|108062.8|11
1726050870000|2024-09-11 10:34:30|108087.7|108062.7|108086.6|108061.6|108087.7|108062.7|108086.6|108061.6|7
1726050880000|2024-09-11 10:34:40|108086.7|108061.7|108085.8|108060.8|108086.7|108061.7|108085.6|108060.6|6
1726050890000|2024-09-11 10:34:50|108085.9|108060.9|108085.4|108060.4|108086.5|108061.5|108085.4|108060.4|5
1726050900000|2024-09-11 10:35:00|108086.1|108061.1|108086.7|108061.7|108088.5|108063.5|108086.1|108061.1|16
1726050910000|2024-09-11 10:35:10|108086.3|108061.3|108077.6|108052.6|108086.3|108061.3|108077.6|108052.6|20
1726050920000|2024-09-11 10:35:20|108077.4|108052.4|108075.3|108050.3|108077.4|108052.4|108073.4|108048.4|13
1726050930000|2024-09-11 10:35:30|108075|108050|108070.9|108045.9|108075.6|108050.6|108070.9|108045.9|7
1726050940000|2024-09-11 10:35:40|108070.7|108045.7|108072.8|108047.8|108072.8|108047.8|108070.5|108045.5|10
1726050950000|2024-09-11 10:35:50|108072.7|108047.7|108088.8|108063.8|108089.4|108064.4|108072.3|108047.3|27
1726050960000|2024-09-11 10:36:00|108084.2|108059.2|108065|108040|108084.2|108059.2|108064.6|108039.6|24
1726050970000|2024-09-11 10:36:10|108064.8|108039.8|108056.9|108031.9|108064.8|108039.8|108056.8|108031.8|10
1726050980000|2024-09-11 10:36:20|108057|108032|108057.1|108032.1|108057.3|108032.3|108056.9|108031.9|5
1726050990000|2024-09-11 10:36:30|108058.3|108033.3|108060.6|108035.6|108060.6|108035.6|108058.3|108033.3|9
1726051000000|2024-09-11 10:36:40|108060.1|108035.1|108060.1|108035.1|108060.1|108035.1|108060.1|108035.1|1
1726051010000|2024-09-11 10:36:50|108059.9|108034.9|108063.2|108038.2|108063.3|108038.3|108059.1|108034.1|13
1726051020000|2024-09-11 10:37:00|108063|108038|108073|108048|108073|108048|108063|108038|11
1726051030000|2024-09-11 10:37:10|108073.4|108048.4|108073.8|108048.8|108074.3|108049.3|108073.4|108048.4|6
1726051040000|2024-09-11 10:37:20|108073.9|108048.9|108075|108050|108075|108050|108073.7|108048.7|7
1726051050000|2024-09-11 10:37:30|108074.1|108049.1|108073.9|108048.9|108074.7|108049.7|108073.6|108048.6|8
1726051060000|2024-09-11 10:37:40|108074.5|108049.5|108078.1|108053.1|108078.1|108053.1|108074.5|108049.5|10
1726051070000|2024-09-11 10:37:50|108078.8|108053.8|108082.2|108057.2|108083.8|108058.8|108078.1|108053.1|13
1726051080000|2024-09-11 10:38:00|108082|108057|108081.5|108056.5|108082.3|108057.3|108081.5|108056.5|7
1726051090000|2024-09-11 10:38:10|108081.6|108056.6|108083.4|108058.4|108083.5|108058.5|108081.5|108056.5|8
1726051100000|2024-09-11 10:38:20|108083.1|108058.1|108082.7|108057.7|108083.1|108058.1|108082.7|108057.7|5
1726051110000|2024-09-11 10:38:30|108082.1|108057.1|108080.9|108055.9|108082.1|108057.1|108080.1|108055.1|7
1726051120000|2024-09-11 10:38:40|108080.8|108055.8|108069|108044|108085.2|108060.2|108069|108044|20
1726051130000|2024-09-11 10:38:50|108069.6|108044.6|108070.5|108045.5|108070.8|108045.8|108066.4|108041.4|14
1726051140000|2024-09-11 10:39:00|108070.7|108045.7|108070.1|108045.1|108070.7|108045.7|108070.1|108045.1|12
1726051150000|2024-09-11 10:39:10|108070|108045|108038.4|108013.4|108070.1|108045.1|108038.4|108013.4|11
1726051160000|2024-09-11 10:39:20|108038|108013|108033.1|108008.1|108038|108013|108031.7|108006.7|10
1726051170000|2024-09-11 10:39:30|108032.5|108007.5|108024.6|107999.6|108033.4|108008.4|108024.4|107999.4|17
1726051180000|2024-09-11 10:39:40|108025|108000|108033.2|108008.2|108033.2|108008.2|108025|108000|28
1726051190000|2024-09-11 10:39:50|108033.6|108008.6|108041|108016|108041.2|108016.2|108032.7|108007.7|16
1726051200000|2024-09-11 10:40:00|108041.4|108016.4|108073.4|108023.4|108075.1|108037.6|108041.4|108016.4|18
1726051210000|2024-09-11 10:40:10|108073|108023|108087.8|108037.8|108088.3|108038.3|108071.8|108021.8|26
1726051220000|2024-09-11 10:40:20|108087.3|108037.3|108076|108051|108087.3|108052.7|108074.7|108035.4|18
1726051230000|2024-09-11 10:40:30|108075.9|108050.9|108072.5|108047.5|108075.9|108050.9|108072.5|108047.5|10
1726051240000|2024-09-11 10:40:40|108072.3|108047.3|108071|108046|108072.3|108047.3|108071|108046|6
1726051250000|2024-09-11 10:40:50|108071.6|108046.6|108060.4|108035.4|108072.3|108047.3|108060.4|108035.4|18
1726051260000|2024-09-11 10:41:00|108059.8|108034.8|108050.6|108025.6|108059.8|108034.8|108050.6|108025.6|16
1726051270000|2024-09-11 10:41:10|108051.2|108026.2|108051.5|108026.5|108051.6|108026.6|108050.5|108025.5|7
1726051280000|2024-09-11 10:41:20|108050.9|108025.9|108050.5|108025.5|108050.9|108025.9|108050.3|108025.3|5
1726051290000|2024-09-11 10:41:30|108050.3|108025.3|108049.9|108024.9|108050.5|108025.5|108049.6|108024.6|8
1726051300000|2024-09-11 10:41:40|108050.5|108025.5|108049.9|108024.9|108050.7|108025.7|108049.7|108024.7|6
1726051310000|2024-09-11 10:41:50|108049.6|108024.6|108050.3|108025.3|108050.3|108025.3|108048.8|108023.8|9
1726051320000|2024-09-11 10:42:00|108050|108025|108047.7|108022.7|108050|108025|108047.7|108022.7|6
1726051330000|2024-09-11 10:42:10|108044.9|108019.9|108041.3|108016.3|108048.2|108023.2|108041.3|108016.3|21
1726051340000|2024-09-11 10:42:20|108041.1|108016.1|108044.4|108019.4|108044.4|108019.4|108041.1|108016.1|11
1726051350000|2024-09-11 10:42:30|108045.7|108020.7|108046.8|108021.8|108048.5|108023.5|108045.7|108020.7|22
1726051360000|2024-09-11 10:42:40|108046.3|108021.3|108046|108021|108047.1|108022.1|108045.5|108020.5|12
1726051370000|2024-09-11 10:42:50|108045.3|108020.3|108041.9|108016.9|108045.3|108020.3|108041.3|108016.3|13
1726051380000|2024-09-11 10:43:00|108041.6|108016.6|108042.8|108017.8|108042.8|108017.8|108041.6|108016.6|4
1726051390000|2024-09-11 10:43:10|108043.3|108018.3|108076.6|108051.6|108087|108062|108043.3|108018.3|26
1726051400000|2024-09-11 10:43:20|108067.6|108042.6|108062.2|108037.2|108067.6|108042.6|108061.5|108036.5|12
1726051410000|2024-09-11 10:43:30|108063.1|108038.1|108064.2|108039.2|108064.2|108039.2|108063|108038|7
1726051420000|2024-09-11 10:43:40|108063.7|108038.7|108064.2|108039.2|108065|108040|108063.7|108038.7|15
1726051430000|2024-09-11 10:43:50|108064|108039|108064.8|108039.8|108064.8|108039.8|108064|108039|5
1726051440000|2024-09-11 10:44:00|108065.2|108040.2|108066.9|108041.9|108066.9|108041.9|108063.5|108038.5|10
1726051450000|2024-09-11 10:44:10|108067.3|108042.3|108100.8|108075.8|108100.8|108075.8|108067.3|108042.3|26
1726051460000|2024-09-11 10:44:20|108101.3|108076.3|108110.7|108085.7|108110.9|108085.9|108101.3|108076.3|21
1726051470000|2024-09-11 10:44:30|108110.8|108085.8|108112.4|108087.4|108112.8|108087.8|108110.8|108085.8|10
1726051480000|2024-09-11 10:44:40|108112.7|108087.7|108110|108085|108113.2|108088.2|108109.6|108084.6|17
1726051490000|2024-09-11 10:44:50|108109.9|108084.9|108109.7|108084.7|108109.9|108084.9|108109.5|108084.5|8
1726051510000|2024-09-11 10:45:10|108114.2|108089.2|108124|108099|108124|108099|108114.2|108089.2|21
1726051520000|2024-09-11 10:45:20|108124.1|108099.1|108122.9|108097.9|108124.2|108099.2|108122.9|108097.9|11
1726051530000|2024-09-11 10:45:30|108122.7|108097.7|108125.6|108100.6|108125.8|108100.8|108122.7|108097.7|12
1726051540000|2024-09-11 10:45:40|108125.9|108100.9|108144.5|108119.5|108144.5|108119.5|108125.9|108100.9|23
1726051550000|2024-09-11 10:45:50|108142.7|108117.7|108144.1|108119.1|108145.1|108120.1|108142.7|108117.7|17
1726051560000|2024-09-11 10:46:00|108145.4|108120.4|108146.7|108121.7|108147.8|108122.8|108144.7|108119.7|26
1726051570000|2024-09-11 10:46:10|108147.2|108122.2|108141.4|108116.4|108147.2|108122.2|108141.4|108116.4|14
1726051580000|2024-09-11 10:46:20|108139.6|108114.6|108139.1|108114.1|108139.6|108114.6|108138.7|108113.7|9
1726051590000|2024-09-11 10:46:30|108138.5|108113.5|108134|108109|108138.5|108113.5|108133.9|108108.9|18
1726051600000|2024-09-11 10:46:40|108134.5|108109.5|108133.4|108108.4|108134.5|108109.5|108132.8|108107.8|17
1726051610000|2024-09-11 10:46:50|108130.1|108105.1|108130|108105|108130.2|108105.2|108126.7|108101.7|19
1726051620000|2024-09-11 10:47:00|108130.4|108105.4|108131.1|108106.1|108131.1|108106.1|108130.4|108105.4|5
1726051630000|2024-09-11 10:47:10|108131|108106|108127.9|108102.9|108132.7|108107.7|108127.9|108102.9|17
1726051640000|2024-09-11 10:47:20|108127.3|108102.3|108134.7|108109.7|108134.7|108109.7|108127.3|108102.3|13
1726051650000|2024-09-11 10:47:30|108135.3|108110.3|108134.8|108109.8|108135.8|108110.8|108134.6|108109.6|9
1726051660000|2024-09-11 10:47:40|108134.7|108109.7|108135.1|108110.1|108135.1|108110.1|108134.4|108109.4|8
1726051670000|2024-09-11 10:47:50|108134.9|108109.9|108132.8|108107.8|108134.9|108109.9|108132.8|108107.8|8
1726051680000|2024-09-11 10:48:00|108132.9|108107.9|108141.1|108116.1|108146.8|108121.8|108132.9|108107.9|21
1726051690000|2024-09-11 10:48:10|108141.3|108116.3|108137.8|108112.8|108141.6|108116.6|108137.8|108112.8|16
1726051700000|2024-09-11 10:48:20|108138.5|108113.5|108142.3|108117.3|108142.8|108117.8|108138.5|108113.5|29
1726051710000|2024-09-11 10:48:30|108142.8|108117.8|108146.8|108121.8|108149|108124|108142.8|108117.8|24
1726051720000|2024-09-11 10:48:40|108146.6|108121.6|108138.9|108113.9|108146.6|108121.6|108138.8|108113.8|15
1726051730000|2024-09-11 10:48:50|108139.5|108114.5|108143.7|108118.7|108144.2|108119.2|108139.5|108114.5|12
1726051740000|2024-09-11 10:49:00|108144|108119|108135.1|108110.1|108147|108122|108134.9|108109.9|24
1726051750000|2024-09-11 10:49:10|108134.2|108109.2|108137|108112|108137|108112|108133.2|108108.2|21
1726051760000|2024-09-11 10:49:20|108138.1|108113.1|108145.4|108120.4|108145.4|108120.4|108136.5|108111.5|21
1726051770000|2024-09-11 10:49:30|108144.8|108119.8|108145.7|108120.7|108146.9|108121.9|108144.3|108119.3|14
1726051780000|2024-09-11 10:49:40|108145.6|108120.6|108145.9|108120.9|108145.9|108120.9|108145.4|108120.4|6
1726051790000|2024-09-11 10:49:50|108145.8|108120.8|108143.7|108118.7|108145.8|108120.8|108143.6|108118.6|10
1726051800000|2024-09-11 10:50:00|108143.2|108118.2|108139.7|108114.7|108143.2|108118.2|108138|108113|17
1726051810000|2024-09-11 10:50:10|108139.6|108114.6|108129.5|108104.5|108140.1|108115.1|108129.4|108104.4|26
1726051820000|2024-09-11 10:50:20|108129.9|108104.9|108137.5|108112.5|108138.1|108113.1|108129.9|108104.9|17
1726051830000|2024-09-11 10:50:30|108138.2|108113.2|108139.1|108114.1|108142.1|108117.1|108137|108112|24
1726051840000|2024-09-11 10:50:40|108139.2|108114.2|108137.2|108112.2|108139.5|108114.5|108137|108112|12
1726051850000|2024-09-11 10:50:50|108137.1|108112.1|108137.4|108112.4|108137.4|108112.4|108137.1|108112.1|5
1726051860000|2024-09-11 10:51:00|108138|108113|108146.9|108121.9|108147.5|108122.5|108136.4|108111.4|28
1726051870000|2024-09-11 10:51:10|108146.3|108121.3|108128.8|108103.8|108147.1|108122.1|108126.8|108101.8|30
1726051880000|2024-09-11 10:51:20|108129.3|108104.3|108130.7|108105.7|108130.8|108105.8|108129.3|108104.3|10
1726051890000|2024-09-11 10:51:30|108130.8|108105.8|108131|108106|108132.3|108107.3|108130.4|108105.4|11
1726051900000|2024-09-11 10:51:40|108131.1|108106.1|108133.2|108108.2|108133.2|108108.2|108131.1|108106.1|7
1726051910000|2024-09-11 10:51:50|108133.8|108108.8|108143.8|108118.8|108144.7|108119.7|108133.8|108108.8|11
1726051920000|2024-09-11 10:52:00|108144|108119|108151|108126|108151.4|108126.4|108143.7|108118.7|29
1726051930000|2024-09-11 10:52:10|108151.2|108126.2|108144.5|108119.5|108151.2|108126.2|108144.5|108119.5|17
1726051940000|2024-09-11 10:52:20|108143.8|108118.8|108141.5|108116.5|108143.8|108118.8|108140.1|108115.1|18
1726051950000|2024-09-11 10:52:30|108141.7|108116.7|108132.3|108107.3|108142.6|108117.6|108128.4|108103.4|21
1726051960000|2024-09-11 10:52:40|108132.8|108107.8|108132.2|108107.2|108132.9|108107.9|108131.6|108106.6|11
1726051970000|2024-09-11 10:52:50|108132.9|108107.9|108139.7|108114.7|108139.7|108114.7|108132.9|108107.9|13
1726051980000|2024-09-11 10:53:00|108139.8|108114.8|108140.1|108115.1|108141.5|108116.5|108139.7|108114.7|11
1726051990000|2024-09-11 10:53:10|108139.4|108114.4|108142.3|108117.3|108142.5|108117.5|108138.2|108113.2|22
1726052000000|2024-09-11 10:53:20|108142.4|108117.4|108141.6|108116.6|108142.4|108117.4|108141.3|108116.3|9
1726052010000|2024-09-11 10:53:30|108141.5|108116.5|108140.6|108115.6|108141.6|108116.6|108140.6|108115.6|6
1726052020000|2024-09-11 10:53:40|108140.5|108115.5|108135.3|108110.3|108140.7|108115.7|108135.3|108110.3|10
1726052030000|2024-09-11 10:53:50|108135.4|108110.4|108130.5|108105.5|108135.4|108110.4|108130.5|108105.5|10
1726052040000|2024-09-11 10:54:00|108131|108106|108127.6|108102.6|108131|108106|108125.8|108100.8|21
1726052050000|2024-09-11 10:54:10|108127.5|108102.5|108128|108103|108128.3|108103.3|108126.4|108101.4|15
1726052060000|2024-09-11 10:54:20|108127.9|108102.9|108129.3|108104.3|108129.3|108104.3|108127.9|108102.9|8
1726052070000|2024-09-11 10:54:30|108129.8|108104.8|108128.2|108103.2|108129.8|108104.8|108127.4|108102.4|12
1726052080000|2024-09-11 10:54:40|108128.6|108103.6|108128.1|108103.1|108129|108104|108128.1|108103.1|6
1726052090000|2024-09-11 10:54:50|108128.4|108103.4|108130.7|108105.7|108131.5|108106.5|108127.6|108102.6|16
1726052100000|2024-09-11 10:55:00|108130.4|108105.4|108116.7|108091.7|108130.4|108105.4|108116.2|108091.2|21
1726052110000|2024-09-11 10:55:10|108116.4|108091.4|108119.6|108094.6|108119.6|108094.6|108115.3|108090.3|19
1726052120000|2024-09-11 10:55:20|108119.4|108094.4|108120.5|108095.5|108122.3|108097.3|108119.4|108094.4|15
1726052130000|2024-09-11 10:55:30|108119.2|108094.2|108114.3|108089.3|108119.2|108094.2|108114.1|108089.1|21
1726052140000|2024-09-11 10:55:40|108113.5|108088.5|108114.2|108089.2|108114.2|108089.2|108113.5|108088.5|4
1726052150000|2024-09-11 10:55:50|108113.8|108088.8|108108.5|108083.5|108114.2|108089.2|108108.5|108083.5|11
1726052160000|2024-09-11 10:56:00|108108.6|108083.6|108111.3|108086.3|108111.4|108086.4|108108.1|108083.1|11
1726052170000|2024-09-11 10:56:10|108111.8|108086.8|108114.4|108089.4|108114.7|108089.7|108111.8|108086.8|15
1726052180000|2024-09-11 10:56:20|108114|108089|108128.1|108103.1|108128.1|108103.1|108113.3|108088.3|20
1726052190000|2024-09-11 10:56:30|108127.5|108102.5|108123.9|108098.9|108127.5|108102.5|108123.9|108098.9|16
1726052200000|2024-09-11 10:56:40|108123.8|108098.8|108129.9|108104.9|108130.6|108105.6|108121.7|108096.7|22
1726052210000|2024-09-11 10:56:50|108130.2|108105.2|108132.6|108107.6|108134.2|108109.2|108130.2|108105.2|23
1726052220000|2024-09-11 10:57:00|108133.9|108108.9|108135.5|108110.5|108136.3|108111.3|108132.7|108107.7|30
1726052230000|2024-09-11 10:57:10|108133.8|108108.8|108131.1|108106.1|108135|108110|108131.1|108106.1|16
1726052240000|2024-09-11 10:57:20|108130.6|108105.6|108123.5|108098.5|108130.6|108105.6|108122.9|108097.9|19
1726052250000|2024-09-11 10:57:30|108123|108098|108123|108098|108123|108098|108121.6|108096.6|12
1726052260000|2024-09-11 10:57:40|108123.4|108098.4|108125.1|108100.1|108125.1|108100.1|108123.3|108098.3|6
1726052270000|2024-09-11 10:57:50|108125.2|108100.2|108125.8|108100.8|108126.4|108101.4|108124.3|108099.3|11
1726052280000|2024-09-11 10:58:00|108126.7|108101.7|108127|108102|108127|108102|108126.2|108101.2|6
1726052290000|2024-09-11 10:58:10|108127.7|108102.7|108128.5|108103.5|108131|108106|108126.8|108101.8|16
1726052300000|2024-09-11 10:58:20|108128.6|108103.6|108130.1|108105.1|108130.3|108105.3|108128.6|108103.6|9
1726052310000|2024-09-11 10:58:30|108130|108105|108125.4|108100.4|108130|108105|108125.4|108100.4|12
1726052320000|2024-09-11 10:58:40|108124.6|108099.6|108126.2|108101.2|108126.2|108101.2|108124.6|108099.6|6
1726052330000|2024-09-11 10:58:50|108126.3|108101.3|108125.8|108100.8|108126.3|108101.3|108125.2|108100.2|11
1726052340000|2024-09-11 10:59:00|108124.9|108099.9|108120.5|108095.5|108124.9|108099.9|108120.5|108095.5|20
1726052350000|2024-09-11 10:59:10|108120.2|108095.2|108118.7|108093.7|108120.2|108095.2|108113.9|108088.9|23
1726052360000|2024-09-11 10:59:20|108119.2|108094.2|108115.4|108090.4|108119.5|108094.5|108115.4|108090.4|21
1726052370000|2024-09-11 10:59:30|108115.1|108090.1|108114.5|108089.5|108115.2|108090.2|108114.3|108089.3|6
1726052380000|2024-09-11 10:59:40|108115|108090|108116.8|108091.8|108117.2|108092.2|108115|108090|9
1726052390000|2024-09-11 10:59:50|108116.7|108091.7|108118.6|108093.6|108118.6|108093.6|108116.7|108091.7|6
1726052400000|2024-09-11 11:00:00|108118.8|108093.8|108114.9|108089.9|108121.2|108096.2|108114.9|108089.9|18
1726052410000|2024-09-11 11:00:10|108116.1|108091.1|108113|108088|108117.3|108092.3|108113|108088|11
1726052420000|2024-09-11 11:00:20|108114|108089|108112.5|108087.5|108119.9|108094.9|108110.4|108085.4|27
1726052430000|2024-09-11 11:00:30|108114.5|108089.5|108110.2|108085.2|108117.2|108092.2|108110.2|108085.2|21
1726052440000|2024-09-11 11:00:40|108109.7|108084.7|108103.8|108078.8|108113.3|108088.3|108103.2|108078.2|51
1726052450000|2024-09-11 11:00:50|108103.7|108078.7|108064.5|108039.5|108105.4|108080.4|108064.5|108039.5|36
1726052460000|2024-09-11 11:01:00|108061.8|108036.8|108072.6|108022.6|108072.9|108036.8|108055.2|108017|26
1726052470000|2024-09-11 11:01:10|108071.5|108021.5|108070.5|108020.5|108072.5|108022.5|108070.5|108020.5|12
1726052480000|2024-09-11 11:01:20|108071.1|108021.1|108077.7|108027.7|108080|108030|108071.1|108021.1|25
1726052490000|2024-09-11 11:01:30|108077.5|108027.5|108074.2|108024.2|108077.5|108027.5|108073.3|108023.3|14
1726052500000|2024-09-11 11:01:40|108074.3|108024.3|108076.8|108026.8|108077.2|108027.2|108073.4|108023.4|20
1726052510000|2024-09-11 11:01:50|108076.7|108026.7|108071.4|108021.4|108077.3|108027.3|108071.4|108021.4|16
1726052520000|2024-09-11 11:02:00|108064.8|108014.8|108031.1|108006.1|108064.8|108014.8|108031.1|107989.3|33
1726052530000|2024-09-11 11:02:10|108030.7|108005.7|108027|108002|108031.7|108006.7|108027|108002|28
1726052540000|2024-09-11 11:02:20|108028|108003|108040.7|108015.7|108057.9|108032.9|108028|108003|31
1726052550000|2024-09-11 11:02:30|108040.2|108015.2|108039.4|108014.4|108042.2|108017.2|108037.3|108012.3|30
1726052560000|2024-09-11 11:02:40|108039.3|108014.3|108049.8|108024.8|108054.6|108029.6|108038.4|108013.4|32
1726052570000|2024-09-11 11:02:50|108049.6|108024.6|108051.8|108026.8|108052.7|108027.7|108046.4|108021.4|22
1726052580000|2024-09-11 11:03:00|108052|108027|108057.9|108032.9|108057.9|108032.9|108051.8|108026.8|15
1726052590000|2024-09-11 11:03:10|108055.5|108030.5|108053.6|108028.6|108059.2|108034.2|108050.1|108025.1|31
1726052600000|2024-09-11 11:03:20|108053.5|108028.5|108044.9|108019.9|108053.5|108028.5|108041.3|108016.3|32
1726052610000|2024-09-11 11:03:30|108044.8|108019.8|108051.8|108026.8|108052.1|108027.1|108042.4|108017.4|25
1726052620000|2024-09-11 11:03:40|108051.7|108026.7|108068.4|108043.4|108068.4|108043.4|108051.7|108026.7|30
1726052630000|2024-09-11 11:03:50|108070|108045|108079.4|108054.4|108080.2|108055.2|108070|108045|27
1726052640000|2024-09-11 11:04:00|108080.7|108055.7|108090.5|108065.5|108091.3|108066.3|108080.7|108055.7|20
1726052650000|2024-09-11 11:04:10|108090.2|108065.2|108093.3|108068.3|108093.4|108068.4|108090.2|108065.2|16
1726052660000|2024-09-11 11:04:20|108093.8|108068.8|108096.1|108071.1|108097.1|108072.1|108093.8|108068.8|11
1726052670000|2024-09-11 11:04:30|108096.2|108071.2|108092.9|108067.9|108096.2|108071.2|108092.4|108067.4|16
1726052680000|2024-09-11 11:04:40|108093.3|108068.3|108089.8|108064.8|108094.5|108069.5|108081.3|108056.3|25
1726052690000|2024-09-11 11:04:50|108089.4|108064.4|108082.1|108057.1|108089.4|108064.4|108080|108055|17
1726052700000|2024-09-11 11:05:00|108082.5|108057.5|108083.7|108058.7|108084.2|108059.2|108082.5|108057.5|14
1726052710000|2024-09-11 11:05:10|108086.4|108061.4|108100.9|108075.9|108100.9|108075.9|108086.4|108061.4|26
1726052720000|2024-09-11 11:05:20|108101.5|108076.5|108111.9|108086.9|108113.4|108088.4|108101.1|108076.1|23
1726052730000|2024-09-11 11:05:30|108112.1|108087.1|108111.7|108086.7|108112.8|108087.8|108102.9|108077.9|23
1726052740000|2024-09-11 11:05:40|108112|108087|108114.7|108089.7|108116.4|108091.4|108112|108087|21
1726052750000|2024-09-11 11:05:50|108114.8|108089.8|108116.6|108091.6|108121|108096|108114.8|108089.8|28
1726052760000|2024-09-11 11:06:00|108116.9|108091.9|108116.7|108091.7|108116.9|108091.9|108106.5|108081.5|26
1726052770000|2024-09-11 11:06:10|108116.8|108091.8|108108.3|108083.3|108117|108092|108108.3|108083.3|25
1726052780000|2024-09-11 11:06:20|108107.8|108082.8|108110.2|108085.2|108110.2|108085.2|108107.8|108082.8|7
1726052790000|2024-09-11 11:06:30|108110.3|108085.3|108110.9|108085.9|108111.2|108086.2|108110.2|108085.2|11
1726052800000|2024-09-11 11:06:40|108110.8|108085.8|108103.4|108078.4|108111.3|108086.3|108103.1|108078.1|22
1726052810000|2024-09-11 11:06:50|108103.7|108078.7|108107.3|108082.3|108112.4|108087.4|108103.7|108078.7|20
1726052820000|2024-09-11 11:07:00|108107|108082|108109|108084|108110.4|108085.4|108103.3|108078.3|13
1726052830000|2024-09-11 11:07:10|108108.6|108083.6|108089.4|108064.4|108109|108084|108089.1|108064.1|14
1726052840000|2024-09-11 11:07:20|108089.6|108064.6|108087.2|108062.2|108089.6|108064.6|108087.2|108062.2|11
1726052850000|2024-09-11 11:07:30|108087|108062|108066.9|108041.9|108087.2|108062.2|108066.9|108041.9|20
1726052860000|2024-09-11 11:07:40|108066|108041|108056.3|108031.3|108066|108041|108055.1|108030.1|26
1726052870000|2024-09-11 11:07:50|108056.4|108031.4|108058|108033|108058.4|108033.4|108056.3|108031.3|17
1726052880000|2024-09-11 11:08:00|108058.7|108033.7|108068.1|108043.1|108068.8|108043.8|108058.7|108033.7|29
1726052890000|2024-09-11 11:08:10|108067.8|108042.8|108059.6|108034.6|108067.8|108042.8|108057.9|108032.9|23
1726052900000|2024-09-11 11:08:20|108059.8|108034.8|108063.2|108038.2|108063.3|108038.3|108059.8|108034.8|11
1726052910000|2024-09-11 11:08:30|108063.4|108038.4|108072.5|108047.5|108072.5|108047.5|108063.1|108038.1|20
1726052920000|2024-09-11 11:08:40|108072.7|108047.7|108075.4|108050.4|108083.7|108058.7|108072.7|108047.7|29
1726052930000|2024-09-11 11:08:50|108076.4|108051.4|108076.2|108051.2|108077.9|108052.9|108075.9|108050.9|15
1726052940000|2024-09-11 11:09:00|108076.5|108051.5|108083.7|108058.7|108085.7|108060.7|108076.5|108051.5|16
1726052950000|2024-09-11 11:09:10|108083.5|108058.5|108077.8|108052.8|108083.5|108058.5|108077|108052|19
1726052960000|2024-09-11 11:09:20|108078.3|108053.3|108073.2|108048.2|108078.7|108053.7|108072.4|108047.4|20
1726052970000|2024-09-11 11:09:30|108073.7|108048.7|108083.4|108058.4|108084.5|108059.5|108073.7|108048.7|16
1726052980000|2024-09-11 11:09:40|108083.1|108058.1|108078.7|108053.7|108083.1|108058.1|108078.1|108053.1|17
1726052990000|2024-09-11 11:09:50|108079.1|108054.1|108076.8|108051.8|108079.5|108054.5|108076.8|108051.8|14
1726053000000|2024-09-11 11:10:00|108076.6|108051.6|108073.2|108048.2|108077.8|108052.8|108072.5|108047.5|21
1726053010000|2024-09-11 11:10:10|108073.5|108048.5|108085.7|108060.7|108085.7|108060.7|108073.3|108048.3|19
1726053020000|2024-09-11 11:10:20|108085.4|108060.4|108082.5|108057.5|108085.9|108060.9|108081.6|108056.6|20
1726053030000|2024-09-11 11:10:30|108083.6|108058.6|108094.2|108069.2|108094.7|108069.7|108083.6|108058.6|23
1726053040000|2024-09-11 11:10:40|108093.9|108068.9|108089.7|108064.7|108097.1|108072.1|108089.6|108064.6|20
1726053050000|2024-09-11 11:10:50|108089.9|108064.9|108088.8|108063.8|108090.4|108065.4|108088|108063|19
1726053060000|2024-09-11 11:11:00|108088.6|108063.6|108081.6|108056.6|108091.6|108066.6|108081.6|108056.6|27
1726053070000|2024-09-11 11:11:10|108082.2|108057.2|108089|108064|108089.3|108064.3|108082.2|108057.2|18
1726053080000|2024-09-11 11:11:20|108089.1|108064.1|108094.1|108069.1|108096.8|108071.8|108089.1|108064.1|20
1726053090000|2024-09-11 11:11:30|108094.2|108069.2|108104.3|108079.3|108105.1|108080.1|108094.2|108069.2|13
1726053100000|2024-09-11 11:11:40|108104.4|108079.4|108121.8|108096.8|108122.9|108097.9|108104.1|108079.1|27
1726053110000|2024-09-11 11:11:50|108121.4|108096.4|108122.3|108097.3|108122.3|108097.3|108121.4|108096.4|8
1726053120000|2024-09-11 11:12:00|108122.2|108097.2|108122.1|108097.1|108122.7|108097.7|108122.1|108097.1|10
1726053130000|2024-09-11 11:12:10|108122|108097|108120.5|108095.5|108122.1|108097.1|108120.5|108095.5|9
1726053140000|2024-09-11 11:12:20|108120|108095|108116.2|108091.2|108120|108095|108116.2|108091.2|9
1726053150000|2024-09-11 11:12:30|108115.9|108090.9|108113.1|108088.1|108115.9|108090.9|108112|108087|15
1726053160000|2024-09-11 11:12:40|108112.7|108087.7|108116.1|108091.1|108116.1|108091.1|108111.7|108086.7|16
1726053170000|2024-09-11 11:12:50|108116.2|108091.2|108121.5|108096.5|108121.7|108096.7|108115.8|108090.8|13
1726053180000|2024-09-11 11:13:00|108121.8|108096.8|108118.8|108093.8|108122|108097|108118.2|108093.2|13
1726053190000|2024-09-11 11:13:10|108120.7|108095.7|108119.3|108094.3|108120.7|108095.7|108119.2|108094.2|11
1726053200000|2024-09-11 11:13:20|108120|108095|108115.9|108090.9|108120|108095|108112.1|108087.1|24
1726053210000|2024-09-11 11:13:30|108115.8|108090.8|108118.3|108093.3|108118.3|108093.3|108115.6|108090.6|13
1726053220000|2024-09-11 11:13:40|108118.1|108093.1|108119|108094|108119|108094|108117.5|108092.5|15
1726053230000|2024-09-11 11:13:50|108119.2|108094.2|108121.5|108096.5|108121.7|108096.7|108119.2|108094.2|11
1726053240000|2024-09-11 11:14:00|108121.7|108096.7|108120.4|108095.4|108121.7|108096.7|108119.8|108094.8|9
1726053250000|2024-09-11 11:14:10|108120.6|108095.6|108119.1|108094.1|108122.3|108097.3|108117.5|108092.5|25
1726053260000|2024-09-11 11:14:20|108118.9|108093.9|108108.6|108083.6|108121.4|108096.4|108108.6|108083.6|25
1726053270000|2024-09-11 11:14:30|108108.4|108083.4|108107.8|108082.8|108108.8|108083.8|108106.9|108081.9|12
1726053280000|2024-09-11 11:14:40|108109.3|108084.3|108117.5|108092.5|108118|108093|108109.3|108084.3|15
1726053290000|2024-09-11 11:14:50|108117.3|108092.3|108122.6|108097.6|108122.9|108097.9|108117.3|108092.3|7
1726053300000|2024-09-11 11:15:00|108122|108097|108116.3|108091.3|108122|108097|108112.4|108087.4|17
1726053310000|2024-09-11 11:15:10|108116|108091|108118.3|108093.3|108122.4|108097.4|108112.5|108087.5|17
1726053320000|2024-09-11 11:15:20|108118.1|108093.1|108115.6|108090.6|108118.1|108093.1|108115.6|108090.6|6
1726053330000|2024-09-11 11:15:30|108115.4|108090.4|108117.3|108092.3|108117.8|108092.8|108115.3|108090.3|6
1726053340000|2024-09-11 11:15:40|108116.6|108091.6|108126.3|108101.3|108126.4|108101.4|108116.1|108091.1|18
1726053350000|2024-09-11 11:15:50|108126.4|108101.4|108127.6|108102.6|108128.6|108103.6|108125.6|108100.6|9
1726053360000|2024-09-11 11:16:00|108127.8|108102.8|108126.7|108101.7|108128.1|108103.1|108126.7|108101.7|9
1726053370000|2024-09-11 11:16:10|108126.5|108101.5|108126.2|108101.2|108126.5|108101.5|108125.2|108100.2|10
1726053380000|2024-09-11 11:16:20|108127|108102|108127.3|108102.3|108127.7|108102.7|108127|108102|4
1726053390000|2024-09-11 11:16:30|108127.4|108102.4|108127.2|108102.2|108127.6|108102.6|108127.2|108102.2|19
1726053400000|2024-09-11 11:16:40|108127.5|108102.5|108125.9|108100.9|108127.6|108102.6|108125.9|108100.9|9
1726053410000|2024-09-11 11:16:50|108126|108101|108126.1|108101.1|108126.1|108101.1|108125.7|108100.7|3
1726053420000|2024-09-11 11:17:00|108126.6|108101.6|108122.4|108097.4|108126.7|108101.7|108122.3|108097.3|21
1726053430000|2024-09-11 11:17:10|108123.1|108098.1|108121.8|108096.8|108123.1|108098.1|108121.4|108096.4|10
1726053440000|2024-09-11 11:17:20|108122.5|108097.5|108122.6|108097.6|108122.8|108097.8|108121.4|108096.4|13
1726053450000|2024-09-11 11:17:30|108122.2|108097.2|108120.9|108095.9|108122.2|108097.2|108120.9|108095.9|5
1726053460000|2024-09-11 11:17:40|108113.7|108088.7|108114.7|108089.7|108115.5|108090.5|108112.1|108087.1|14
1726053470000|2024-09-11 11:17:50|108115.8|108090.8|108113.6|108088.6|108115.8|108090.8|108113.3|108088.3|14
1726053480000|2024-09-11 11:18:00|108113.3|108088.3|108113.9|108088.9|108114.2|108089.2|108112.9|108087.9|8
1726053490000|2024-09-11 11:18:10|108113.6|108088.6|108108.3|108083.3|108113.6|108088.6|108108.2|108083.2|10
1726053500000|2024-09-11 11:18:20|108108.5|108083.5|108104.5|108079.5|108108.5|108083.5|108104.4|108079.4|19
1726053510000|2024-09-11 11:18:30|108104.1|108079.1|108107.2|108082.2|108107.4|108082.4|108104.1|108079.1|13
1726053520000|2024-09-11 11:18:40|108107|108082|108104.8|108079.8|108107|108082|108102.1|108077.1|7
1726053530000|2024-09-11 11:18:50|108104.3|108079.3|108103.3|108078.3|108105.7|108080.7|108103.3|108078.3|16
1726053540000|2024-09-11 11:19:00|108102.6|108077.6|108113.9|108088.9|108114.3|108089.3|108102.5|108077.5|24
1726053550000|2024-09-11 11:19:10|108113|108088|108110.9|108085.9|108113.4|108088.4|108110.9|108085.9|8
1726053560000|2024-09-11 11:19:20|108110.7|108085.7|108102.4|108077.4|108110.7|108085.7|108101.3|108076.3|12
1726053570000|2024-09-11 11:19:30|108103.1|108078.1|108100.1|108075.1|108104.7|108079.7|108100.1|108075.1|19
1726053580000|2024-09-11 11:19:40|108100|108075|108100.4|108075.4|108100.8|108075.8|108098.4|108073.4|14
1726053590000|2024-09-11 11:19:50|108100.2|108075.2|108098.2|108073.2|108100.4|108075.4|108098.2|108073.2|11
1726053600000|2024-09-11 11:20:00|108098.1|108073.1|108097.4|108072.4|108098.1|108073.1|108097.4|108072.4|6
1726053610000|2024-09-11 11:20:10|108097.5|108072.5|108098.1|108073.1|108098.3|108073.3|108097.5|108072.5|5
1726053620000|2024-09-11 11:20:20|108098.3|108073.3|108097.8|108072.8|108102.5|108077.5|108097.3|108072.3|15
1726053630000|2024-09-11 11:20:30|108097.6|108072.6|108099.7|108074.7|108099.7|108074.7|108097.6|108072.6|5
1726053640000|2024-09-11 11:20:40|108099.9|108074.9|108099.6|108074.6|108100|108075|108099.6|108074.6|5
1726053650000|2024-09-11 11:20:50|108099.5|108074.5|108139|108114|108139.7|108114.7|108099.4|108074.4|19
1726053660000|2024-09-11 11:21:00|108139.3|108114.3|108142.5|108117.5|108148.6|108123.6|108138.9|108113.9|22
1726053670000|2024-09-11 11:21:10|108140.9|108115.9|108139.5|108114.5|108141.9|108116.9|108139.5|108114.5|16
1726053680000|2024-09-11 11:21:20|108139.9|108114.9|108139|108114|108139.9|108114.9|108138.1|108113.1|21
1726053690000|2024-09-11 11:21:30|108138.8|108113.8|108140.9|108115.9|108140.9|108115.9|108137.8|108112.8|15
1726053700000|2024-09-11 11:21:40|108140.6|108115.6|108141.8|108116.8|108144|108119|108137.4|108112.4|26
1726053710000|2024-09-11 11:21:50|108141.9|108116.9|108140.5|108115.5|108142.2|108117.2|108139.4|108114.4|23
1726053720000|2024-09-11 11:22:00|108140.3|108115.3|108173.8|108148.8|108174.1|108149.1|108140|108115|27
1726053730000|2024-09-11 11:22:10|108173.5|108148.5|108172.8|108147.8|108175.8|108150.8|108172.2|108147.2|30
1726053740000|2024-09-11 11:22:20|108173|108148|108171.6|108146.6|108173.1|108148.1|108171.4|108146.4|9
1726053750000|2024-09-11 11:22:30|108171.3|108146.3|108174.7|108149.7|108176.3|108151.3|108170.6|108145.6|21
1726053760000|2024-09-11 11:22:40|108174.5|108149.5|108179.3|108154.3|108179.3|108154.3|108173.6|108148.6|25
1726053770000|2024-09-11 11:22:50|108179.4|108154.4|108177.6|108152.6|108179.8|108154.8|108170.5|108145.5|32
1726053780000|2024-09-11 11:23:00|108175.9|108150.9|108175|108150|108176.1|108151.1|108172.7|108147.7|24
1726053790000|2024-09-11 11:23:10|108175.3|108150.3|108141.9|108116.9|108176.6|108151.6|108139.4|108114.4|26
1726053800000|2024-09-11 11:23:20|108142.8|108117.8|108146|108121|108150.3|108125.3|108142.8|108117.8|22
1726053810000|2024-09-11 11:23:30|108145.5|108120.5|108142.1|108117.1|108145.9|108120.9|108141.4|108116.4|29
1726053820000|2024-09-11 11:23:40|108142.3|108117.3|108146.7|108121.7|108148.6|108123.6|108142.2|108117.2|30
1726053830000|2024-09-11 11:23:50|108146.9|108121.9|108163.1|108138.1|108164.1|108139.1|108146.7|108121.7|23
1726053840000|2024-09-11 11:24:00|108163.5|108138.5|108163|108138|108163.6|108138.6|108162.1|108137.1|16
1726053850000|2024-09-11 11:24:10|108162.9|108137.9|108164.2|108139.2|108164.2|108139.2|108162.6|108137.6|9
1726053860000|2024-09-11 11:24:20|108164|108139|108153.6|108128.6|108164|108139|108152.8|108127.8|22
1726053870000|2024-09-11 11:24:30|108153.8|108128.8|108132.3|108107.3|108156.2|108131.2|108129.4|108104.4|40
1726053880000|2024-09-11 11:24:40|108132.6|108107.6|108130.3|108105.3|108134|108109|108130.3|108105.3|23
1726053890000|2024-09-11 11:24:50|108130|108105|108113.2|108063.2|108132.2|108107.2|108107.6|108063.2|24
1726053900000|2024-09-11 11:25:00|108114.3|108064.3|108104.2|108054.2|108115.4|108065.4|108103.9|108053.9|35
1726053910000|2024-09-11 11:25:10|108104.1|108054.1|108106.4|108056.4|108107.2|108057.2|108104.1|108054.1|16
1726053920000|2024-09-11 11:25:20|108106.6|108056.6|108101.6|108076.6|108114.2|108085.5|108101.6|108056.2|35
1726053930000|2024-09-11 11:25:30|108102.2|108077.2|108093.1|108068.1|108102.9|108077.9|108093.1|108068.1|31
1726053940000|2024-09-11 11:25:40|108093.2|108068.2|108097.1|108072.1|108098.2|108073.2|108093.2|108068.2|15
1726053950000|2024-09-11 11:25:50|108098.1|108073.1|108111.7|108086.7|108112.2|108087.2|108091.7|108066.7|25
1726053960000|2024-09-11 11:26:00|108111.4|108086.4|108104.1|108079.1|108111.9|108086.9|108104.1|108079.1|26
1726053970000|2024-09-11 11:26:10|108103.9|108078.9|108091.6|108066.6|108104.8|108079.8|108087.7|108062.7|39
1726053980000|2024-09-11 11:26:20|108089.7|108064.7|108092.5|108067.5|108093|108068|108079.8|108054.8|40
1726053990000|2024-09-11 11:26:30|108092.7|108067.7|108085.4|108060.4|108094.5|108069.5|108082.6|108057.6|34
1726054000000|2024-09-11 11:26:40|108088.8|108063.8|108089.4|108064.4|108089.6|108064.6|108086.1|108061.1|12
1726054010000|2024-09-11 11:26:50|108090|108065|108107.5|108082.5|108112.7|108087.7|108089.4|108064.4|40
1726054020000|2024-09-11 11:27:00|108105.9|108080.9|108116.4|108091.4|108116.4|108091.4|108105.3|108080.3|33
1726054030000|2024-09-11 11:27:10|108116.3|108091.3|108116|108091|108117.3|108092.3|108115.6|108090.6|21
1726054040000|2024-09-11 11:27:20|108116.1|108091.1|108115.5|108090.5|108116.9|108091.9|108115.5|108090.5|13
1726054050000|2024-09-11 11:27:30|108115.6|108090.6|108112.2|108087.2|108116.2|108091.2|108110.8|108085.8|26
1726054060000|2024-09-11 11:27:40|108111.4|108086.4|108100|108075|108112.8|108087.8|108100|108075|21
1726054070000|2024-09-11 11:27:50|108100.2|108075.2|108114.8|108089.8|108114.8|108089.8|108099.7|108074.7|23
1726054080000|2024-09-11 11:28:00|108114.9|108089.9|108114.2|108089.2|108116.6|108091.6|108114.1|108089.1|12
1726054090000|2024-09-11 11:28:10|108114.3|108089.3|108114.1|108089.1|108114.4|108089.4|108113.9|108088.9|9
1726054100000|2024-09-11 11:28:20|108114|108089|108103.8|108078.8|108114|108089|108103.8|108078.8|16
1726054110000|2024-09-11 11:28:30|108103|108078|108115.9|108090.9|108116|108091|108103|108078|21
1726054120000|2024-09-11 11:28:40|108116.4|108091.4|108111.8|108086.8|108117|108092|108111.8|108086.8|22
1726054130000|2024-09-11 11:28:50|108112.7|108087.7|108104.1|108079.1|108112.8|108087.8|108104.1|108079.1|25
1726054140000|2024-09-11 11:29:00|108104.9|108079.9|108108.1|108083.1|108108.1|108083.1|108102.3|108077.3|19
1726054150000|2024-09-11 11:29:10|108108|108083|108114.4|108089.4|108114.7|108089.7|108108|108083|23
1726054160000|2024-09-11 11:29:20|108114.3|108089.3|108119.7|108094.7|108120.1|108095.1|108114.3|108089.3|19
1726054170000|2024-09-11 11:29:30|108119.5|108094.5|108118.1|108093.1|108119.7|108094.7|108117.9|108092.9|13
1726054180000|2024-09-11 11:29:40|108120.4|108095.4|108122.9|108097.9|108123|108098|108118.3|108093.3|23
1726054190000|2024-09-11 11:29:50|108123.2|108098.2|108121.5|108096.5|108123.2|108098.2|108120.8|108095.8|13
1726054200000|2024-09-11 11:30:00|108120.1|108095.1|108125.1|108100.1|108125.1|108100.1|108118.3|108093.3|25
1726054210000|2024-09-11 11:30:10|108125.4|108100.4|108128.3|108103.3|108128.3|108103.3|108125.4|108100.4|19
1726054220000|2024-09-11 11:30:20|108128.1|108103.1|108124.3|108099.3|108128.5|108103.5|108124.3|108099.3|20
1726054230000|2024-09-11 11:30:30|108124.1|108099.1|108124.5|108099.5|108125.1|108100.1|108122.5|108097.5|14
1726054240000|2024-09-11 11:30:40|108124.6|108099.6|108120.1|108095.1|108125.2|108100.2|108114.8|108089.8|34
1726054250000|2024-09-11 11:30:50|108119.9|108094.9|108128.9|108103.9|108128.9|108103.9|108119.9|108094.9|26
1726054260000|2024-09-11 11:31:00|108129.1|108104.1|108136.8|108111.8|108140.1|108115.1|108129.1|108104.1|30
1726054270000|2024-09-11 11:31:10|108137.1|108112.1|108136.7|108111.7|108137.1|108112.1|108135.6|108110.6|13
1726054280000|2024-09-11 11:31:20|108136.8|108111.8|108136.9|108111.9|108137.2|108112.2|108136.4|108111.4|15
1726054290000|2024-09-11 11:31:30|108136.4|108111.4|108136|108111|108136.4|108111.4|108134.9|108109.9|9
1726054300000|2024-09-11 11:31:40|108135.6|108110.6|108124|108099|108136|108111|108123.6|108098.6|22
1726054310000|2024-09-11 11:31:50|108122.1|108097.1|108126.1|108101.1|108126.4|108101.4|108120|108095|29
1726054320000|2024-09-11 11:32:00|108126.3|108101.3|108124.1|108099.1|108126.4|108101.4|108124.1|108099.1|14
1726054330000|2024-09-11 11:32:10|108124.2|108099.2|108119.1|108094.1|108124.5|108099.5|108118|108093|20
1726054340000|2024-09-11 11:32:20|108119.4|108094.4|108121.3|108096.3|108121.4|108096.4|108119.4|108094.4|9
1726054350000|2024-09-11 11:32:30|108121.4|108096.4|108129.8|108104.8|108130.5|108105.5|108121.3|108096.3|19
1726054360000|2024-09-11 11:32:40|108130|108105|108124.8|108099.8|108130.3|108105.3|108124.8|108099.8|23
1726054370000|2024-09-11 11:32:50|108124.7|108099.7|108137.1|108112.1|108139.2|108114.2|108124|108099|9
1726054380000|2024-09-11 11:33:00|108137.5|108112.5|108135.2|108110.2|108138.5|108113.5|108130.1|108105.1|25
1726054390000|2024-09-11 11:33:10|108139|108114|108146.5|108121.5|108146.5|108121.5|108139|108114|13
1726054400000|2024-09-11 11:33:20|108147.1|108122.1|108148.4|108123.4|108148.4|108123.4|108146.4|108121.4|10
1726054410000|2024-09-11 11:33:30|108148.7|108123.7|108178|108153|108178|108153|108148.6|108123.6|16
1726054420000|2024-09-11 11:33:40|108178.6|108153.6|108186.8|108161.8|108186.8|108161.8|108178.3|108153.3|18
1726054430000|2024-09-11 11:33:50|108187.1|108162.1|108191.8|108166.8|108192.3|108167.3|108186.1|108161.1|28
1726054440000|2024-09-11 11:34:00|108191.4|108166.4|108171.1|108146.1|108192.3|108167.3|108168.7|108143.7|35
1726054450000|2024-09-11 11:34:10|108171|108146|108152.4|108127.4|108171|108146|108152.4|108127.4|22
1726054460000|2024-09-11 11:34:20|108152.7|108127.7|108162.4|108137.4|108162.5|108137.5|108150.4|108125.4|18
1726054470000|2024-09-11 11:34:30|108162.2|108137.2|108160.2|108135.2|108164.1|108139.1|108160.2|108135.2|25
1726054480000|2024-09-11 11:34:40|108159.9|108134.9|108146|108121|108161.4|108136.4|108145.9|108120.9|27
1726054490000|2024-09-11 11:34:50|108145.8|108120.8|108145.8|108120.8|108145.9|108120.9|108145.3|108120.3|7
1726054500000|2024-09-11 11:35:00|108146|108121|108145.7|108120.7|108151|108126|108141.9|108116.9|27
1726054510000|2024-09-11 11:35:10|108145.8|108120.8|108142.3|108117.3|108146.1|108121.1|108142.3|108117.3|12
1726054520000|2024-09-11 11:35:20|108142.2|108117.2|108137.2|108112.2|108142.6|108117.6|108137.2|108112.2|21
1726054530000|2024-09-11 11:35:30|108137|108112|108136.7|108111.7|108137.2|108112.2|108135.2|108110.2|19
1726054540000|2024-09-11 11:35:40|108136.4|108111.4|108129.6|108104.6|108136.4|108111.4|108128.5|108103.5|25
1726054550000|2024-09-11 11:35:50|108129.3|108104.3|108133.9|108108.9|108133.9|108108.9|108129.3|108104.3|15
1726054560000|2024-09-11 11:36:00|108134.8|108109.8|108141.1|108116.1|108141.1|108116.1|108134.8|108109.8|12
1726054570000|2024-09-11 11:36:10|108141.5|108116.5|108151.6|108126.6|108151.6|108126.6|108141.5|108116.5|20
1726054580000|2024-09-11 11:36:20|108151.7|108126.7|108148.2|108123.2|108151.7|108126.7|108148.2|108123.2|12
1726054590000|2024-09-11 11:36:30|108147.9|108122.9|108160.8|108135.8|108160.8|108135.8|108147.8|108122.8|9
1726054600000|2024-09-11 11:36:40|108160.6|108135.6|108142.8|108117.8|108160.6|108135.6|108140.7|108115.7|13
1726054610000|2024-09-11 11:36:50|108143.3|108118.3|108145|108120|108145.4|108120.4|108143.3|108118.3|12
1726054620000|2024-09-11 11:37:00|108144.3|108119.3|108139.7|108114.7|108145|108120|108139.5|108114.5|11
1726054630000|2024-09-11 11:37:10|108139.6|108114.6|108137.8|108112.8|108139.6|108114.6|108137.5|108112.5|12
1726054640000|2024-09-11 11:37:20|108137.9|108112.9|108139.3|108114.3|108141.8|108116.8|108137.9|108112.9|15
1726054650000|2024-09-11 11:37:30|108139.4|108114.4|108134.7|108109.7|108139.4|108114.4|108134.5|108109.5|10
1726054660000|2024-09-11 11:37:40|108134.8|108109.8|108102.2|108077.2|108135|108110|108102.2|108077.2|18
1726054670000|2024-09-11 11:37:50|108097.5|108072.5|108096.4|108071.4|108097.8|108072.8|108095.5|108070.5|35
1726054680000|2024-09-11 11:38:00|108096.6|108071.6|108097.4|108072.4|108098.2|108073.2|108091.9|108066.9|19
1726054690000|2024-09-11 11:38:10|108097.3|108072.3|108087.8|108062.8|108097.3|108072.3|108087.8|108062.8|16
1726054700000|2024-09-11 11:38:20|108087.6|108062.6|108087.8|108062.8|108091.1|108066.1|108087.4|108062.4|24
1726054710000|2024-09-11 11:38:30|108087|108062|108079.7|108054.7|108087|108062|108079.6|108054.6|16
1726054720000|2024-09-11 11:38:40|108079.8|108054.8|108088.3|108063.3|108088.7|108063.7|108079.8|108054.8|17
1726054730000|2024-09-11 11:38:50|108088.2|108063.2|108089.6|108064.6|108089.6|108064.6|108086.9|108061.9|19
1726054740000|2024-09-11 11:39:00|108089.5|108064.5|108084.7|108059.7|108089.5|108064.5|108082.6|108057.6|21
1726054750000|2024-09-11 11:39:10|108084.1|108059.1|108091.6|108066.6|108093.3|108068.3|108083.6|108058.6|26
1726054760000|2024-09-11 11:39:20|108091.4|108066.4|108101|108076|108101.1|108076.1|108091.4|108066.4|23
1726054770000|2024-09-11 11:39:30|108100.7|108075.7|108101.3|108076.3|108103.2|108078.2|108100.5|108075.5|18
1726054780000|2024-09-11 11:39:40|108101.1|108076.1|108094.8|108069.8|108101.5|108076.5|108094.8|108069.8|20
1726054790000|2024-09-11 11:39:50|108094.6|108069.6|108091.6|108066.6|108095.7|108070.7|108091.6|108066.6|20
1726054800000|2024-09-11 11:40:00|108090.9|108065.9|108092.7|108067.7|108093.3|108068.3|108089.9|108064.9|17
1726054810000|2024-09-11 11:40:10|108092.5|108067.5|108093.3|108068.3|108093.3|108068.3|108091.8|108066.8|10
1726054820000|2024-09-11 11:40:20|108092.8|108067.8|108091.4|108066.4|108092.8|108067.8|108091.3|108066.3|12
1726054830000|2024-09-11 11:40:30|108091.5|108066.5|108066.2|108016.2|108091.5|108066.5|108062.2|108015.2|30
1726054840000|2024-09-11 11:40:40|108068.1|108018.1|108050.8|108000.8|108070.1|108020.1|108050.8|108000.8|33
1726054850000|2024-09-11 11:40:50|108051.1|108001.1|108061.6|108011.6|108062.3|108012.3|108051.1|108001.1|24
1726054860000|2024-09-11 11:41:00|108062.6|108012.6|108055.6|108005.6|108062.6|108012.6|108053.9|108003.9|16
1726054870000|2024-09-11 11:41:10|108055.7|108005.7|108064.3|108014.3|108064.7|108014.7|108055.4|108005.4|30
1726054880000|2024-09-11 11:41:20|108064.1|108014.1|108056.8|108006.8|108064.1|108014.1|108056.6|108006.6|20
1726054890000|2024-09-11 11:41:30|108056.7|108006.7|108064.3|108014.3|108067.6|108017.6|108056.7|108006.7|27
1726054900000|2024-09-11 11:41:40|108063.4|108013.4|108064.8|108014.8|108065.1|108015.1|108063.4|108013.4|15
1726054910000|2024-09-11 11:41:50|108064.7|108014.7|108070|108020|108074.3|108024.3|108064.7|108014.7|22
1726054920000|2024-09-11 11:42:00|108070.3|108020.3|108068.9|108018.9|108071.2|108021.2|108068.7|108018.7|20
1726054930000|2024-09-11 11:42:10|108069.1|108019.1|108069.4|108019.4|108071.7|108021.7|108069|108019|21
1726054940000|2024-09-11 11:42:20|108069.3|108019.3|108069.4|108019.4|108070|108020|108069.1|108019.1|9
1726054950000|2024-09-11 11:42:30|108069.5|108019.5|108071.3|108021.3|108071.4|108021.4|108069.5|108019.5|11
1726054960000|2024-09-11 11:42:40|108071.2|108021.2|108061.5|108036.5|108071.5|108038.2|108061.1|108020|16
1726054970000|2024-09-11 11:42:50|108061.4|108036.4|108062|108037|108062|108037|108061.2|108036.2|5
1726054980000|2024-09-11 11:43:00|108062.4|108037.4|108062.4|108037.4|108063.4|108038.4|108062.3|108037.3|14
1726054990000|2024-09-11 11:43:10|108062.2|108037.2|108064.4|108039.4|108065.4|108040.4|108061.8|108036.8|19
1726055000000|2024-09-11 11:43:20|108064.5|108039.5|108064.5|108039.5|108064.8|108039.8|108064.2|108039.2|8
1726055010000|2024-09-11 11:43:30|108064.4|108039.4|108070|108045|108071.8|108046.8|108064.2|108039.2|25
1726055020000|2024-09-11 11:43:40|108070.1|108045.1|108075.7|108050.7|108076.4|108051.4|108070.1|108045.1|12
1726055030000|2024-09-11 11:43:50|108075.4|108050.4|108076.2|108051.2|108076.5|108051.5|108075.4|108050.4|15
1726055040000|2024-09-11 11:44:00|108076.3|108051.3|108077.5|108052.5|108078.8|108053.8|108076.3|108051.3|11
1726055050000|2024-09-11 11:44:10|108077|108052|108080.9|108055.9|108083.4|108058.4|108076.7|108051.7|15
1726055060000|2024-09-11 11:44:20|108080.6|108055.6|108065.3|108040.3|108080.6|108055.6|108065|108040|17
1726055070000|2024-09-11 11:44:30|108064.8|108039.8|108069.7|108044.7|108069.7|108044.7|108064.5|108039.5|19
1726055080000|2024-09-11 11:44:40|108070.1|108045.1|108072.5|108047.5|108072.5|108047.5|108070.1|108045.1|13
1726055090000|2024-09-11 11:44:50|108073|108048|108076.5|108051.5|108077.1|108052.1|108072.2|108047.2|12
1726055100000|2024-09-11 11:45:00|108076.3|108051.3|108068.4|108043.4|108076.3|108051.3|108067.3|108042.3|26
1726055110000|2024-09-11 11:45:10|108068.3|108043.3|108082.9|108057.9|108082.9|108057.9|108066.9|108041.9|25
1726055120000|2024-09-11 11:45:20|108081.6|108056.6|108077.7|108052.7|108081.6|108056.6|108076.4|108051.4|22
1726055130000|2024-09-11 11:45:30|108077.9|108052.9|108072.7|108047.7|108077.9|108052.9|108072.1|108047.1|16
1726055140000|2024-09-11 11:45:40|108072|108047|108052.9|108027.9|108072.2|108047.2|108050.8|108025.8|23
1726055150000|2024-09-11 11:45:50|108053.1|108028.1|108028.8|108003.8|108053.1|108028.1|108027.4|108002.4|25
1726055160000|2024-09-11 11:46:00|108028.5|108003.5|108028.9|108003.9|108033.8|108008.8|108026.3|108001.3|18
1726055170000|2024-09-11 11:46:10|108028.8|108003.8|108033.2|108008.2|108058|108033|108028.6|108003.6|33
1726055180000|2024-09-11 11:46:20|108032.6|108007.6|108031.4|108006.4|108032.9|108007.9|108031.4|108006.4|10
1726055190000|2024-09-11 11:46:30|108032.6|108007.6|108043.1|108018.1|108043.1|108018.1|108032.6|108007.6|16
1726055200000|2024-09-11 11:46:40|108043|108018|108058.6|108033.6|108058.6|108033.6|108039.4|108014.4|30
1726055210000|2024-09-11 11:46:50|108058.8|108033.8|108044.3|108019.3|108059|108034|108043.9|108018.9|25
1726055220000|2024-09-11 11:47:00|108045|108020|108044|108019|108045|108020|108043.8|108018.8|8
1726055230000|2024-09-11 11:47:10|108044.1|108019.1|108039.3|108014.3|108044.1|108019.1|108039.3|108014.3|14
1726055240000|2024-09-11 11:47:20|108039.4|108014.4|108039.2|108014.2|108039.4|108014.4|108039.2|108014.2|3
1726055250000|2024-09-11 11:47:30|108039.3|108014.3|108042.7|108017.7|108042.7|108017.7|108039.2|108014.2|11
1726055260000|2024-09-11 11:47:40|108042.8|108017.8|108043.7|108018.7|108044.6|108019.6|108042.6|108017.6|10
1726055270000|2024-09-11 11:47:50|108043.5|108018.5|108043.1|108018.1|108043.6|108018.6|108043|108018|6
1726055280000|2024-09-11 11:48:00|108043|108018|108040.5|108015.5|108043.2|108018.2|108039.2|108014.2|13
1726055290000|2024-09-11 11:48:10|108039.9|108014.9|108037.5|108012.5|108039.9|108014.9|108037.5|108012.5|14
1726055300000|2024-09-11 11:48:20|108037.7|108012.7|108036|108011|108037.9|108012.9|108035.9|108010.9|7
1726055310000|2024-09-11 11:48:30|108035.4|108010.4|108035.3|108010.3|108035.5|108010.5|108035.2|108010.2|6
1726055320000|2024-09-11 11:48:40|108035.1|108010.1|108035|108010|108035.6|108010.6|108035|108010|3
1726055330000|2024-09-11 11:48:50|108034.9|108009.9|108034.5|108009.5|108034.9|108009.9|108034.5|108009.5|4
1726055340000|2024-09-11 11:49:00|108034.8|108009.8|108035.5|108010.5|108036.1|108011.1|108034.8|108009.8|10
1726055350000|2024-09-11 11:49:10|108035.8|108010.8|108016|107991|108035.9|108010.9|108013.8|107988.8|17
1726055360000|2024-09-11 11:49:20|108015.8|107990.8|108008.5|107983.5|108015.8|107990.8|108008.5|107983.5|28
1726055370000|2024-09-11 11:49:30|108009.1|107984.1|108031.2|108006.2|108031.3|108006.3|108009.1|107984.1|34
1726055380000|2024-09-11 11:49:40|108034.1|108009.1|108038.1|108013.1|108039.4|108014.4|108034.1|108009.1|22
1726055390000|2024-09-11 11:49:50|108038.5|108013.5|108035.5|108010.5|108040.4|108015.4|108035.5|108010.5|21
1726055400000|2024-09-11 11:50:00|108035.4|108010.4|108019.4|107994.4|108035.4|108010.4|108015.5|107990.5|41
1726055410000|2024-09-11 11:50:10|108019.3|107994.3|108020|107995|108020|107995|108018.4|107993.4|11
1726055420000|2024-09-11 11:50:20|108020.1|107995.1|108012.2|107987.2|108020.1|107995.1|108012.2|107987.2|22
1726055430000|2024-09-11 11:50:30|108011.9|107986.9|108010.7|107985.7|108012.2|107987.2|108010.6|107985.6|10
1726055440000|2024-09-11 11:50:40|108010.6|107985.6|108004.6|107979.6|108011.2|107986.2|108003.4|107978.4|23
1726055450000|2024-09-11 11:50:50|108004.8|107979.8|108024.6|107999.6|108025.9|108000.9|108004.6|107979.6|19
1726055460000|2024-09-11 11:51:00|108025.6|108000.6|108024.5|107999.5|108025.6|108000.6|108024.3|107999.3|9
1726055470000|2024-09-11 11:51:10|108022.9|107997.9|108031.3|108006.3|108031.4|108006.4|108022.5|107997.5|19
1726055480000|2024-09-11 11:51:20|108030.9|108005.9|108016.1|107991.1|108030.9|108005.9|108015.9|107990.9|29
1726055490000|2024-09-11 11:51:30|108015.5|107990.5|108008.7|107983.7|108015.5|107990.5|108007.8|107982.8|21
1726055500000|2024-09-11 11:51:40|108008.8|107983.8|108029.3|108004.3|108029.5|108004.5|108008.8|107983.8|28
1726055510000|2024-09-11 11:51:50|108029.5|108004.5|108041.2|108016.2|108041.2|108016.2|108028.4|108003.4|25
1726055520000|2024-09-11 11:52:00|108041.5|108016.5|108039.6|108014.6|108041.9|108016.9|108039.6|108014.6|17
1726055530000|2024-09-11 11:52:10|108039.9|108014.9|108040.7|108015.7|108041.7|108016.7|108039.5|108014.5|20
1726055540000|2024-09-11 11:52:20|108040.8|108015.8|108042.6|108017.6|108042.6|108017.6|108039.5|108014.5|12
1726055550000|2024-09-11 11:52:30|108042.7|108017.7|108039.5|108014.5|108042.7|108017.7|108037.3|108012.3|25
1726055560000|2024-09-11 11:52:40|108039.1|108014.1|108024.5|107999.5|108039.1|108014.1|108024.5|107999.5|25
1726055570000|2024-09-11 11:52:50|108024.1|107999.1|108030.5|108005.5|108030.5|108005.5|108023.1|107998.1|13
1726055580000|2024-09-11 11:53:00|108030.8|108005.8|108030.6|108005.6|108033.4|108008.4|108028.8|108003.8|20
1726055590000|2024-09-11 11:53:10|108031.4|108006.4|108036.2|108011.2|108038.1|108013.1|108031.4|108006.4|24
1726055600000|2024-09-11 11:53:20|108036.1|108011.1|108023.3|107998.3|108036.8|108011.8|108022.7|107997.7|21
1726055610000|2024-09-11 11:53:30|108022.9|107997.9|108021.9|107996.9|108026.4|108001.4|108021.9|107996.9|21
1726055620000|2024-09-11 11:53:40|108021.6|107996.6|108001.6|107976.6|108022.8|107997.8|107997|107972|15
1726055630000|2024-09-11 11:53:50|108002.4|107977.4|108005.9|107980.9|108006.4|107981.4|108000.9|107975.9|29
1726055640000|2024-09-11 11:54:00|108005.3|107980.3|108015.2|107990.2|108017.6|107992.6|108005.3|107980.3|25
1726055650000|2024-09-11 11:54:10|108014.3|107989.3|108012.2|107987.2|108014.3|107989.3|108010.8|107985.8|9
1726055660000|2024-09-11 11:54:20|108012.8|107987.8|108025.8|108000.8|108025.8|108000.8|108012|107987|26
1726055670000|2024-09-11 11:54:30|108026.3|108001.3|108020.8|107995.8|108026.5|108001.5|108020.7|107995.7|22
1726055680000|2024-09-11 11:54:40|108020.9|107995.9|108024.6|107999.6|108024.8|107999.8|108020.4|107995.4|15
1726055690000|2024-09-11 11:54:50|108023.9|107998.9|108020.2|107995.2|108023.9|107998.9|108019.6|107994.6|24
1726055700000|2024-09-11 11:55:00|108020.3|107995.3|108010.4|107985.4|108022.7|107997.7|108007.3|107982.3|46
1726055710000|2024-09-11 11:55:10|108010.3|107985.3|108013|107988|108015.7|107990.7|108007.9|107982.9|22
1726055720000|2024-09-11 11:55:20|108013.4|107988.4|108020.6|107995.6|108021.6|107996.6|108013.4|107988.4|21
1726055730000|2024-09-11 11:55:30|108020.9|107995.9|108030|108005|108030.4|108005.4|108020.6|107995.6|27
1726055740000|2024-09-11 11:55:40|108031|108006|108029.5|108004.5|108032.9|108007.9|108029.5|108004.5|28
1726055750000|2024-09-11 11:55:50|108030.2|108005.2|108022.1|107997.1|108039.8|108014.8|108019.5|107994.5|33
1726055760000|2024-09-11 11:56:00|108022.6|107997.6|108029.9|108004.9|108029.9|108004.9|108021.4|107996.4|20
1726055770000|2024-09-11 11:56:10|108030.1|108005.1|108039|108014|108042.5|108017.5|108028.4|108003.4|22
1726055780000|2024-09-11 11:56:20|108038.7|108013.7|108041.4|108016.4|108042.4|108017.4|108038.5|108013.5|22
1726055790000|2024-09-11 11:56:30|108041.7|108016.7|108046.5|108021.5|108048.3|108023.3|108041.4|108016.4|22
1726055800000|2024-09-11 11:56:40|108046.2|108021.2|108041.8|108016.8|108046.2|108021.2|108041|108016|22
1726055810000|2024-09-11 11:56:50|108042.3|108017.3|108046.7|108021.7|108047.6|108022.6|108042.3|108017.3|15
1726055820000|2024-09-11 11:57:00|108047.1|108022.1|108040.9|108015.9|108049.7|108024.7|108040.9|108015.9|24
1726055830000|2024-09-11 11:57:10|108041|108016|108033.9|108008.9|108042|108017|108033.5|108008.5|15
1726055840000|2024-09-11 11:57:20|108033.8|108008.8|108035.2|108010.2|108036.5|108011.5|108033|108008|13
1726055850000|2024-09-11 11:57:30|108035.7|108010.7|108039.1|108014.1|108042.8|108017.8|108035.7|108010.7|17
1726055860000|2024-09-11 11:57:40|108038.4|108013.4|108055.5|108030.5|108055.5|108030.5|108037|108012|21
1726055870000|2024-09-11 11:57:50|108052.9|108027.9|108053.2|108028.2|108057.3|108032.3|108050.8|108025.8|24
1726055880000|2024-09-11 11:58:00|108053.1|108028.1|108085.1|108035.1|108086.1|108038.3|108053.1|108024.1|51
1726055890000|2024-09-11 11:58:10|108085.2|108035.2|108094.2|108044.2|108096.2|108046.2|108085.1|108035.1|41
1726055900000|2024-09-11 11:58:20|108093.9|108043.9|108096.4|108046.4|108098.5|108048.5|108091.3|108041.3|29
1726055910000|2024-09-11 11:58:30|108097|108047|108079.8|108054.8|108097.7|108056.4|108079.7|108042.2|35
1726055920000|2024-09-11 11:58:40|108081.7|108056.7|108082.7|108057.7|108082.7|108057.7|108079.5|108054.5|10
1726055930000|2024-09-11 11:58:50|108083.6|108058.6|108086.3|108061.3|108088.7|108063.7|108083|108058|27
1726055940000|2024-09-11 11:59:00|108085.6|108060.6|108085.3|108060.3|108087.3|108062.3|108083.4|108058.4|32
1726055950000|2024-09-11 11:59:10|108086.5|108061.5|108082.3|108057.3|108090.6|108065.6|108082.1|108057.1|36
1726055960000|2024-09-11 11:59:20|108081.8|108056.8|108079.6|108054.6|108082.6|108057.6|108077.8|108052.8|15
1726055970000|2024-09-11 11:59:30|108080|108055|108096.2|108071.2|108096.2|108071.2|108080|108055|11
1726055980000|2024-09-11 11:59:40|108096.4|108071.4|108095.3|108070.3|108096.5|108071.5|108095.3|108070.3|4
1726055990000|2024-09-11 11:59:50|108095.1|108070.1|108101.7|108076.7|108101.7|108076.7|108094.9|108069.9|7
1726056000000|2024-09-11 12:00:00|108102.1|108077.1|108096.2|108071.2|108106.9|108081.9|108079.6|108054.6|25
1726056010000|2024-09-11 12:00:10|108095.9|108070.9|108096.8|108071.8|108098.1|108073.1|108094.9|108069.9|36
1726056020000|2024-09-11 12:00:20|108097|108072|108094.7|108069.7|108097|108072|108094.4|108069.4|29
1726056030000|2024-09-11 12:00:30|108094.8|108069.8|108099.8|108074.8|108099.8|108074.8|108094.5|108069.5|21
1726056040000|2024-09-11 12:00:40|108099.6|108074.6|108100.2|108075.2|108100.5|108075.5|108097.3|108072.3|26
1726056050000|2024-09-11 12:00:50|108100|108075|108094.5|108069.5|108100|108075|108094.5|108069.5|19
1726056060000|2024-09-11 12:01:00|108093.2|108068.2|108094.1|108069.1|108094.1|108069.1|108089|108064|21
1726056070000|2024-09-11 12:01:10|108095|108070|108100.1|108075.1|108100.1|108075.1|108095|108070|18
1726056080000|2024-09-11 12:01:20|108100.5|108075.5|108110.9|108085.9|108111|108086|108100|108075|31
1726056090000|2024-09-11 12:01:30|108111.3|108086.3|108133|108108|108134.7|108109.7|108111.3|108086.3|26
1726056100000|2024-09-11 12:01:40|108133.2|108108.2|108145.8|108120.8|108145.8|108120.8|108133|108108|23
1726056110000|2024-09-11 12:01:50|108143.3|108118.3|108149.4|108124.4|108149.7|108124.7|108140.6|108115.6|26
1726056120000|2024-09-11 12:02:00|108149.6|108124.6|108152.9|108127.9|108152.9|108127.9|108144.6|108119.6|31
1726056130000|2024-09-11 12:02:10|108153.5|108128.5|108148.5|108123.5|108155.3|108130.3|108148.5|108123.5|13
1726056140000|2024-09-11 12:02:20|108148|108123|108142.8|108117.8|108148|108123|108142.8|108117.8|6
1726056150000|2024-09-11 12:02:30|108142.7|108117.7|108151.1|108126.1|108152.7|108127.7|108137.4|108112.4|27
1726056160000|2024-09-11 12:02:40|108150.9|108125.9|108159.1|108134.1|108159.1|108134.1|108150.9|108125.9|16
1726056170000|2024-09-11 12:02:50|108158.9|108133.9|108160.9|108135.9|108161.9|108136.9|108158.3|108133.3|13
1726056180000|2024-09-11 12:03:00|108161|108136|108157|108132|108168.8|108143.8|108157|108132|22
1726056190000|2024-09-11 12:03:10|108157.1|108132.1|108150.4|108125.4|108157.1|108132.1|108149.8|108124.8|23
1726056200000|2024-09-11 12:03:20|108150.3|108125.3|108161.1|108136.1|108161.1|108136.1|108149.1|108124.1|60
1726056210000|2024-09-11 12:03:30|108161.5|108136.5|108170.1|108145.1|108170.1|108145.1|108159.5|108134.5|33
1726056220000|2024-09-11 12:03:40|108170.7|108145.7|108176.4|108151.4|108176.4|108151.4|108170.7|108145.7|26
1726056230000|2024-09-11 12:03:50|108176.5|108151.5|108178.5|108153.5|108178.5|108153.5|108176.2|108151.2|15
1726056240000|2024-09-11 12:04:00|108178.6|108153.6|108165.9|108140.9|108178.6|108153.6|108162.6|108137.6|36
1726056250000|2024-09-11 12:04:10|108166.4|108141.4|108167.6|108142.6|108167.7|108142.7|108166|108141|13
1726056260000|2024-09-11 12:04:20|108167.3|108142.3|108166.9|108141.9|108177.9|108152.9|108165.1|108140.1|37
1726056270000|2024-09-11 12:04:30|108167.1|108142.1|108159.7|108134.7|108167.1|108142.1|108159.7|108134.7|18
1726056280000|2024-09-11 12:04:40|108159.5|108134.5|108160.7|108135.7|108161.1|108136.1|108159.4|108134.4|17
1726056290000|2024-09-11 12:04:50|108159.2|108134.2|108157.1|108132.1|108159.6|108134.6|108156.1|108131.1|23
1726056300000|2024-09-11 12:05:00|108157.6|108132.6|108177.5|108152.5|108179.3|108154.3|108157.6|108132.6|36
1726056310000|2024-09-11 12:05:10|108177.8|108152.8|108176.2|108151.2|108178.7|108153.7|108176.2|108151.2|11
1726056320000|2024-09-11 12:05:20|108176|108151|108176.1|108151.1|108179.2|108154.2|108176|108151|14
1726056330000|2024-09-11 12:05:30|108176.5|108151.5|108173.8|108148.8|108177.9|108152.9|108173.4|108148.4|14
1726056340000|2024-09-11 12:05:40|108173.4|108148.4|108187.6|108162.6|108187.6|108162.6|108173.4|108148.4|21
1726056350000|2024-09-11 12:05:50|108187.9|108162.9|108180|108155|108188.8|108163.8|108180|108155|27
1726056360000|2024-09-11 12:06:00|108180.8|108155.8|108184.1|108159.1|108185.5|108160.5|108179.1|108154.1|19
1726056370000|2024-09-11 12:06:10|108184.9|108159.9|108177.8|108152.8|108185.1|108160.1|108177.3|108152.3|19
1726056380000|2024-09-11 12:06:20|108177.7|108152.7|108178|108153|108178.3|108153.3|108177.7|108152.7|4
1726056390000|2024-09-11 12:06:30|108177.4|108152.4|108177.3|108152.3|108177.4|108152.4|108177|108152|4
1726056400000|2024-09-11 12:06:40|108177.1|108152.1|108181.9|108156.9|108184|108159|108177.1|108152.1|17
1726056410000|2024-09-11 12:06:50|108182.4|108157.4|108186.1|108161.1|108186.8|108161.8|108182.4|108157.4|17
1726056420000|2024-09-11 12:07:00|108185.5|108160.5|108195.3|108170.3|108195.6|108170.6|108185.5|108160.5|12
1726056430000|2024-09-11 12:07:10|108195.8|108170.8|108195.8|108170.8|108195.8|108170.8|108195.7|108170.7|3
1726056440000|2024-09-11 12:07:20|108196.1|108171.1|108205.9|108180.9|108206.5|108181.5|108196.1|108171.1|16
1726056450000|2024-09-11 12:07:30|108205.5|108180.5|108187.2|108162.2|108205.5|108180.5|108186|108161|25
1726056460000|2024-09-11 12:07:40|108187.1|108162.1|108174|108149|108187.4|108162.4|108174|108149|29
1726056470000|2024-09-11 12:07:50|108173.9|108148.9|108141.2|108116.2|108173.9|108148.9|108140.9|108115.9|23
1726056480000|2024-09-11 12:08:00|108139.7|108114.7|108132.5|108107.5|108139.7|108114.7|108130.8|108105.8|37
1726056490000|2024-09-11 12:08:10|108132.3|108107.3|108137.9|108112.9|108137.9|108112.9|108131.8|108106.8|25
1726056500000|2024-09-11 12:08:20|108136.5|108111.5|108138.6|108113.6|108139.3|108114.3|108136.4|108111.4|17
1726056510000|2024-09-11 12:08:30|108138.3|108113.3|108142.4|108117.4|108143.4|108118.4|108138.1|108113.1|15
1726056520000|2024-09-11 12:08:40|108142.7|108117.7|108141|108116|108143.8|108118.8|108137.4|108112.4|29
1726056530000|2024-09-11 12:08:50|108139|108114|108131.4|108106.4|108139|108114|108129.2|108104.2|27
1726056540000|2024-09-11 12:09:00|108131.7|108106.7|108139.1|108114.1|108139.1|108114.1|108128.5|108103.5|28
1726056550000|2024-09-11 12:09:10|108139|108114|108145.3|108120.3|108155.1|108130.1|108131|108106|28
1726056560000|2024-09-11 12:09:20|108144.8|108119.8|108118.6|108093.6|108144.8|108119.8|108117.4|108092.4|19
1726056570000|2024-09-11 12:09:30|108118.2|108093.2|108117.2|108092.2|108118.2|108093.2|108116.9|108091.9|7
1726056580000|2024-09-11 12:09:40|108117.3|108092.3|108117.4|108092.4|108117.4|108092.4|108117.2|108092.2|4
1726056590000|2024-09-11 12:09:50|108117.3|108092.3|108110.5|108085.5|108118.2|108093.2|108109.3|108084.3|33
1726056600000|2024-09-11 12:10:00|108112.7|108087.7|108105.6|108080.6|108121.7|108096.7|108105.6|108080.6|34
1726056610000|2024-09-11 12:10:10|108105.7|108080.7|108125.4|108100.4|108125.4|108100.4|108104.3|108079.3|40
1726056620000|2024-09-11 12:10:20|108125.1|108100.1|108147.3|108122.3|108148|108123|108125.1|108100.1|38
1726056630000|2024-09-11 12:10:30|108146.9|108121.9|108145.1|108120.1|108147.8|108122.8|108145.1|108120.1|14
1726056640000|2024-09-11 12:10:40|108145|108120|108144.7|108119.7|108152.9|108127.9|108142.2|108117.2|33
1726056650000|2024-09-11 12:10:50|108144.6|108119.6|108145.5|108120.5|108149.3|108124.3|108144.3|108119.3|20
1726056660000|2024-09-11 12:11:00|108145.7|108120.7|108146.3|108121.3|108149.7|108124.7|108145.7|108120.7|28
1726056670000|2024-09-11 12:11:10|108145.6|108120.6|108140.1|108115.1|108146.6|108121.6|108139.4|108114.4|27
1726056680000|2024-09-11 12:11:20|108139.3|108114.3|108128.2|108103.2|108139.3|108114.3|108128.2|108103.2|14
1726056690000|2024-09-11 12:11:30|108128.5|108103.5|108139.8|108114.8|108144.3|108119.3|108128.5|108103.5|11
1726056700000|2024-09-11 12:11:40|108140.2|108115.2|108141.8|108116.8|108143.8|108118.8|108140.2|108115.2|16
1726056710000|2024-09-11 12:11:50|108141.9|108116.9|108131.3|108106.3|108144.9|108119.9|108131.2|108106.2|19
1726056720000|2024-09-11 12:12:00|108131.5|108106.5|108128.5|108103.5|108131.5|108106.5|108127.3|108102.3|27
1726056730000|2024-09-11 12:12:10|108128.2|108103.2|108152.7|108127.7|108153.4|108128.4|108128.2|108103.2|29
1726056740000|2024-09-11 12:12:20|108150.3|108125.3|108158.1|108133.1|108158.1|108133.1|108150.3|108125.3|21
1726056750000|2024-09-11 12:12:30|108158.2|108133.2|108156.2|108131.2|108159.7|108134.7|108155.1|108130.1|24
1726056760000|2024-09-11 12:12:40|108156.6|108131.6|108156.4|108131.4|108156.6|108131.6|108152.6|108127.6|36
1726056770000|2024-09-11 12:12:50|108156.7|108131.7|108154.8|108129.8|108156.7|108131.7|108154.5|108129.5|16
1726056780000|2024-09-11 12:13:00|108155.1|108130.1|108157.4|108132.4|108158.8|108133.8|108153.9|108128.9|14
1726056790000|2024-09-11 12:13:10|108157|108132|108151.3|108126.3|108157.1|108132.1|108150.9|108125.9|17
1726056800000|2024-09-11 12:13:20|108151.2|108126.2|108150.7|108125.7|108151.5|108126.5|108150.2|108125.2|12
1726056810000|2024-09-11 12:13:30|108151|108126|108150.6|108125.6|108151|108126|108150.4|108125.4|10
1726056820000|2024-09-11 12:13:40|108150.1|108125.1|108153.6|108128.6|108154.1|108129.1|108149.3|108124.3|19
1726056830000|2024-09-11 12:13:50|108153.7|108128.7|108150.4|108125.4|108155.1|108130.1|108150.4|108125.4|20
1726056840000|2024-09-11 12:14:00|108150.7|108125.7|108154.9|108129.9|108154.9|108129.9|108150.7|108125.7|12
1726056850000|2024-09-11 12:14:10|108154.6|108129.6|108156.7|108131.7|108157.9|108132.9|108152.7|108127.7|23
1726056860000|2024-09-11 12:14:20|108156.8|108131.8|108151.1|108126.1|108156.9|108131.9|108151|108126|20
1726056870000|2024-09-11 12:14:30|108151.3|108126.3|108144.4|108119.4|108151.3|108126.3|108142.4|108117.4|19
1726056880000|2024-09-11 12:14:40|108144.3|108119.3|108146.3|108121.3|108146.3|108121.3|108144|108119|11
1726056890000|2024-09-11 12:14:50|108146|108121|108145.6|108120.6|108149.2|108124.2|108145|108120|28
1726056900000|2024-09-11 12:15:00|108144.9|108119.9|108151|108126|108151|108126|108144.1|108119.1|18
1726056910000|2024-09-11 12:15:10|108151.5|108126.5|108151.4|108126.4|108156.6|108131.6|108151.1|108126.1|21
1726056920000|2024-09-11 12:15:20|108154.1|108129.1|108156.6|108131.6|108158.5|108133.5|108153.7|108128.7|10
1726056930000|2024-09-11 12:15:30|108156.5|108131.5|108155.7|108130.7|108156.5|108131.5|108155.5|108130.5|13
1726056940000|2024-09-11 12:15:40|108155.4|108130.4|108151.2|108126.2|108155.4|108130.4|108149.2|108124.2|20
1726056950000|2024-09-11 12:15:50|108151.3|108126.3|108142.2|108117.2|108151.6|108126.6|108141.9|108116.9|26
1726056960000|2024-09-11 12:16:00|108142|108117|108138.1|108113.1|108142|108117|108138.1|108113.1|30
1726056970000|2024-09-11 12:16:10|108137.5|108112.5|108138.6|108113.6|108138.6|108113.6|108136.4|108111.4|18
1726056980000|2024-09-11 12:16:20|108138.4|108113.4|108136.1|108111.1|108138.4|108113.4|108134.3|108109.3|15
1726056990000|2024-09-11 12:16:30|108136.2|108111.2|108138.2|108113.2|108138.8|108113.8|108136.2|108111.2|11
1726057000000|2024-09-11 12:16:40|108138.7|108113.7|108135.3|108110.3|108139|108114|108134.3|108109.3|14
1726057010000|2024-09-11 12:16:50|108135.2|108110.2|108134.9|108109.9|108135.2|108110.2|108134.9|108109.9|4
1726057020000|2024-09-11 12:17:00|108134.4|108109.4|108136.9|108111.9|108137.9|108112.9|108133.6|108108.6|22
1726057030000|2024-09-11 12:17:10|108137.1|108112.1|108137.9|108112.9|108139.5|108114.5|108137.1|108112.1|14
1726057040000|2024-09-11 12:17:20|108138.1|108113.1|108137.9|108112.9|108138.3|108113.3|108135.5|108110.5|14
1726057050000|2024-09-11 12:17:30|108138.2|108113.2|108136|108111|108138.6|108113.6|108136|108111|8
1726057060000|2024-09-11 12:17:40|108136.1|108111.1|108140.1|108115.1|108140.1|108115.1|108136|108111|13
1726057070000|2024-09-11 12:17:50|108140.3|108115.3|108136.1|108111.1|108141|108116|108136.1|108111.1|15
1726057080000|2024-09-11 12:18:00|108134.6|108109.6|108129.3|108104.3|108135.7|108110.7|108128.3|108103.3|22
1726057090000|2024-09-11 12:18:10|108128.8|108103.8|108120.2|108095.2|108128.8|108103.8|108120.2|108095.2|31
1726057100000|2024-09-11 12:18:20|108120.6|108095.6|108120.2|108095.2|108122.4|108097.4|108119.4|108094.4|38
1726057110000|2024-09-11 12:18:30|108119.7|108094.7|108122|108097|108122.2|108097.2|108119.4|108094.4|36
1726057120000|2024-09-11 12:18:40|108121.9|108096.9|108124.4|108099.4|108124.7|108099.7|108121.9|108096.9|22
1726057130000|2024-09-11 12:18:50|108124.1|108099.1|108160.8|108110.8|108169.9|108119.9|108118.7|108093.7|26
1726057140000|2024-09-11 12:19:00|108161.1|108111.1|108148.5|108098.5|108165.8|108115.8|108148.5|108098.5|35
1726057150000|2024-09-11 12:19:10|108147|108097|108134.6|108084.6|108147|108097|108131.1|108081.1|30
1726057160000|2024-09-11 12:19:20|108134.9|108084.9|108142.2|108092.2|108144.2|108094.2|108134.9|108084.9|23
1726057170000|2024-09-11 12:19:30|108142.8|108092.8|108146|108096|108147.7|108097.7|108142.8|108092.8|18
1726057180000|2024-09-11 12:19:40|108146.7|108096.7|108142.8|108092.8|108149.4|108099.4|108141.5|108091.5|29
1726057190000|2024-09-11 12:19:50|108143.5|108093.5|108140.5|108090.5|108150.5|108100.5|108140.5|108090.5|31
1726057200000|2024-09-11 12:20:00|108141.4|108091.4|108141.2|108091.2|108143.1|108093.1|108138.3|108088.3|38
1726057210000|2024-09-11 12:20:10|108141.7|108091.7|108124|108099|108142.4|108104.4|108122|108091.7|32
1726057220000|2024-09-11 12:20:20|108124.4|108099.4|108118.8|108093.8|108125.8|108100.8|108118.8|108093.8|21
1726057230000|2024-09-11 12:20:30|108119|108094|108111.8|108086.8|108122.3|108097.3|108111.4|108086.4|24
1726057240000|2024-09-11 12:20:40|108112.4|108087.4|108122|108097|108122|108097|108111.8|108086.8|30
1726057250000|2024-09-11 12:20:50|108121.9|108096.9|108115.8|108090.8|108122.8|108097.8|108114.9|108089.9|20
1726057260000|2024-09-11 12:21:00|108115.4|108090.4|108104.1|108079.1|108115.4|108090.4|108102.3|108077.3|40
1726057270000|2024-09-11 12:21:10|108104.2|108079.2|108104.6|108079.6|108107.5|108082.5|108103.7|108078.7|26
1726057280000|2024-09-11 12:21:20|108105.1|108080.1|108099.3|108074.3|108106.3|108081.3|108099.3|108074.3|26
1726057290000|2024-09-11 12:21:30|108099.1|108074.1|108091.6|108066.6|108099.6|108074.6|108089|108064|21
1726057300000|2024-09-11 12:21:40|108091.8|108066.8|108091|108066|108093.5|108068.5|108090.6|108065.6|24
1726057310000|2024-09-11 12:21:50|108091.1|108066.1|108105.6|108080.6|108106.2|108081.2|108090.7|108065.7|27
1726057320000|2024-09-11 12:22:00|108105.9|108080.9|108098.7|108073.7|108107.2|108082.2|108098.3|108073.3|19
1726057330000|2024-09-11 12:22:10|108099|108074|108100.6|108075.6|108102.8|108077.8|108099|108074|21
1726057340000|2024-09-11 12:22:20|108100.3|108075.3|108107.6|108082.6|108107.9|108082.9|108099.9|108074.9|16
1726057350000|2024-09-11 12:22:30|108108.3|108083.3|108125|108075|108127.9|108086.5|108108.3|108073.6|34
1726057360000|2024-09-11 12:22:40|108124.7|108074.7|108125|108075|108126.1|108076.1|108112.4|108062.4|42
1726057370000|2024-09-11 12:22:50|108124.5|108074.5|108124.5|108074.5|108124.8|108074.8|108118.2|108068.2|34
1726057380000|2024-09-11 12:23:00|108126.4|108076.4|108130.4|108080.4|108130.4|108080.4|108124.1|108074.1|39
1726057390000|2024-09-11 12:23:10|108130.1|108080.1|108130.9|108080.9|108136.4|108086.4|108130.1|108080.1|31
1726057400000|2024-09-11 12:23:20|108131.5|108081.5|108125.9|108075.9|108131.5|108081.5|108125.9|108075.9|39
1726057410000|2024-09-11 12:23:30|108127.9|108077.9|108129.1|108079.1|108129.1|108079.1|108125.7|108075.7|42
1726057420000|2024-09-11 12:23:40|108128.6|108078.6|108127.6|108077.6|108129.9|108079.9|108124.6|108074.6|33
1726057430000|2024-09-11 12:23:50|108127.2|108077.2|108120.9|108070.9|108128.2|108078.2|108120.9|108070.9|42
1726057440000|2024-09-11 12:24:00|108121|108071|108124.1|108074.1|108124.6|108074.6|108120.4|108070.4|37
1726057450000|2024-09-11 12:24:10|108124.6|108074.6|108142.8|108092.8|108142.8|108092.8|108124.2|108074.2|30
1726057460000|2024-09-11 12:24:20|108142.5|108092.5|108136|108086|108143|108093|108135.5|108085.5|34
1726057470000|2024-09-11 12:24:30|108136.5|108086.5|108132|108082|108137.2|108087.2|108131.1|108081.1|28
1726057480000|2024-09-11 12:24:40|108131.5|108081.5|108136.5|108086.5|108137.5|108087.5|108130.9|108080.9|29
1726057490000|2024-09-11 12:24:50|108136.3|108086.3|108125|108075|108136.3|108086.3|108122.6|108072.6|38
1726057500000|2024-09-11 12:25:00|108125.6|108075.6|108118.5|108068.5|108127.1|108077.1|108118.5|108068.5|24
1726057510000|2024-09-11 12:25:10|108118.4|108068.4|108168.7|108118.7|108168.7|108118.7|108118.1|108068.1|42
1726057520000|2024-09-11 12:25:20|108171.5|108121.5|108178.4|108128.4|108181.2|108131.2|108167.2|108117.2|52
1726057530000|2024-09-11 12:25:30|108178.3|108128.3|108162.3|108112.3|108186.6|108136.6|108162.3|108112.3|56
1726057540000|2024-09-11 12:25:40|108161.3|108111.3|108164.1|108114.1|108172.6|108122.6|108161.3|108111.3|25
1726057550000|2024-09-11 12:25:50|108165.3|108115.3|108158.3|108108.3|108171.5|108121.5|108154.3|108104.3|32
1726057560000|2024-09-11 12:26:00|108159.8|108109.8|108164.7|108114.7|108170.5|108120.5|108155|108105|28
1726057570000|2024-09-11 12:26:10|108164.8|108114.8|108181.8|108131.8|108185.8|108135.8|108164.8|108114.8|16
1726057580000|2024-09-11 12:26:20|108187.6|108137.6|108202.1|108152.1|108202.1|108152.1|108185.3|108135.3|24
1726057590000|2024-09-11 12:26:30|108201.4|108151.4|108202.4|108152.4|108202.4|108152.4|108196.8|108146.8|7
1726057600000|2024-09-11 12:26:40|108202.5|108152.5|108199.4|108149.4|108202.5|108152.5|108196.9|108146.9|12
1726057610000|2024-09-11 12:26:50|108198.9|108148.9|108195.3|108145.3|108199.3|108149.3|108193.4|108143.4|21
1726057620000|2024-09-11 12:27:00|108196|108146|108198.5|108148.5|108198.6|108148.6|108195.4|108145.4|17
1726057630000|2024-09-11 12:27:10|108205.5|108155.5|108210.6|108160.6|108212|108162|108198|108148|28
1726057640000|2024-09-11 12:27:20|108210.7|108160.7|108215.4|108165.4|108215.4|108165.4|108210.1|108160.1|11
1726057650000|2024-09-11 12:27:30|108215|108165|108207.2|108157.2|108215|108165|108206.4|108156.4|31
1726057660000|2024-09-11 12:27:40|108206.6|108156.6|108206|108156|108208.1|108158.1|108204.9|108154.9|40
1726057670000|2024-09-11 12:27:50|108205.4|108155.4|108171.4|108121.4|108208.4|108158.4|108167.7|108117.7|41
1726057680000|2024-09-11 12:28:00|108172.4|108122.4|108176.7|108126.7|108180.3|108130.3|108169|108119|54
1726057690000|2024-09-11 12:28:10|108176.3|108126.3|108179.7|108129.7|108181|108131|108175.8|108125.8|22
1726057700000|2024-09-11 12:28:20|108179.3|108129.3|108175.9|108125.9|108179.3|108129.3|108174.2|108124.2|19
1726057710000|2024-09-11 12:28:30|108174.9|108124.9|108152.9|108102.9|108175.5|108125.5|108152.9|108102.9|26
1726057720000|2024-09-11 12:28:40|108153|108103|108154.8|108104.8|108155.5|108105.5|108152.4|108102.4|21
1726057730000|2024-09-11 12:28:50|108154.7|108104.7|108150.7|108100.7|108154.7|108104.7|108148.6|108098.6|35
1726057740000|2024-09-11 12:29:00|108147.1|108097.1|108152.9|108102.9|108156.4|108106.4|108147.1|108097.1|22
1726057750000|2024-09-11 12:29:10|108152.2|108102.2|108151|108101|108162.5|108112.5|108151|108101|34
1726057760000|2024-09-11 12:29:20|108151.3|108101.3|108186.3|108056.8|108186.3|108104|108144.6|108056.8|36
1726057770000|2024-09-11 12:29:30|108188.3|108058.6|108188.4|108050.6|108193.5|108117.6|108130.3|108050|52
1726057780000|2024-09-11 12:29:40|108186.3|108050.1|108146.9|108096.9|108193.9|108116.5|108129.3|108050.1|29
1726057790000|2024-09-11 12:29:50|108145.7|108095.7|108309.5|108109.5|108309.5|108109.5|108138.1|108006.5|46
1726057800000|2024-09-11 12:30:00|108330.5|108130.5|108477.9|108277.9|108562|108362|108324.1|108124.1|74
1726057810000|2024-09-11 12:30:10|108478|108278|108565|108365|108569.9|108369.9|108355.9|108155.9|77
1726057820000|2024-09-11 12:30:20|108556.1|108356.1|108566.9|108366.9|108591.2|108391.2|108546.4|108346.4|75
1726057830000|2024-09-11 12:30:30|108577.1|108377.1|108539.9|108339.9|108596.7|108396.7|108515.1|108315.1|76
1726057840000|2024-09-11 12:30:40|108536.8|108336.8|108500.7|108311.6|108569.2|108371|108495.5|108298.2|75
1726057850000|2024-09-11 12:30:50|108491.5|108310.7|108551.8|108359.9|108560.6|108365.1|108463.8|108277.2|70
1726057860000|2024-09-11 12:31:00|108554.2|108359.2|108402.1|108352.1|108571.9|108376.5|108401.3|108324|74
1726057870000|2024-09-11 12:31:10|108400.9|108350.9|108393.1|108343.1|108477.2|108391.3|108391.5|108311.2|69
1726057880000|2024-09-11 12:31:20|108432.5|108305.8|108516.1|108369.1|108546.2|108385.3|108396.6|108305.8|73
1726057890000|2024-09-11 12:31:30|108515.4|108369.9|108478.6|108428.6|108534.1|108433.9|108465|108363.7|61
1726057900000|2024-09-11 12:31:40|108479.1|108429.1|108447.3|108397.3|108484.5|108434.5|108447.2|108397.2|63
1726057910000|2024-09-11 12:31:50|108447|108397|108478.9|108428.9|108482.1|108432.1|108428.1|108378.1|69
1726057920000|2024-09-11 12:32:00|108478.2|108428.2|108516.5|108466.5|108525.7|108475.7|108464.4|108414.4|67
1726057930000|2024-09-11 12:32:10|108516.4|108466.4|108479.8|108429.8|108516.4|108466.4|108479.6|108429.6|62
1726057940000|2024-09-11 12:32:20|108477.8|108427.8|108434.1|108384.1|108477.8|108427.8|108434.1|108384.1|51
1726057950000|2024-09-11 12:32:30|108427.9|108377.9|108408.8|108358.8|108431.4|108381.4|108405.5|108355.5|56
1726057960000|2024-09-11 12:32:40|108408.3|108358.3|108372.6|108322.6|108408.3|108358.3|108366.4|108316.4|58
1726057970000|2024-09-11 12:32:50|108371.1|108321.1|108375|108325|108381.1|108331.1|108360.1|108310.1|56
1726057980000|2024-09-11 12:33:00|108377|108327|108452.1|108402.1|108452.1|108402.1|108377|108327|60
1726057990000|2024-09-11 12:33:10|108451.3|108401.3|108482.3|108432.3|108499.3|108449.3|108451.3|108401.3|56
1726058000000|2024-09-11 12:33:20|108482.2|108432.2|108445.6|108395.6|108482.9|108432.9|108445.6|108395.6|47
1726058010000|2024-09-11 12:33:30|108445.9|108395.9|108478.5|108428.5|108478.5|108428.5|108443.2|108393.2|57
1726058020000|2024-09-11 12:33:40|108478.8|108428.8|108477.8|108427.8|108484.2|108434.2|108464.4|108414.4|60
1726058030000|2024-09-11 12:33:50|108476.4|108426.4|108444.7|108394.7|108477.8|108427.8|108440.4|108390.4|55
1726058040000|2024-09-11 12:34:00|108444.6|108394.6|108457.8|108407.8|108482.4|108432.4|108436.2|108386.2|53
1726058050000|2024-09-11 12:34:10|108456.6|108406.6|108415.1|108365.1|108462|108412|108413.3|108363.3|63
1726058060000|2024-09-11 12:34:20|108415.3|108365.3|108419.6|108369.6|108435.7|108385.7|108415.3|108365.3|58
1726058070000|2024-09-11 12:34:30|108419.2|108369.2|108386.6|108336.6|108419.2|108369.2|108381.7|108331.7|51
1726058080000|2024-09-11 12:34:40|108387|108337|108448.3|108398.3|108457.9|108407.9|108384.5|108334.5|56
1726058090000|2024-09-11 12:34:50|108448.8|108398.8|108445.8|108395.8|108459|108409|108438.1|108388.1|56
1726058100000|2024-09-11 12:35:00|108446.2|108396.2|108484|108434|108484.3|108434.3|108429.8|108379.8|58
1726058110000|2024-09-11 12:35:10|108484.3|108434.3|108460.6|108410.6|108484.3|108434.3|108448.8|108398.8|52
1726058120000|2024-09-11 12:35:20|108458.1|108408.1|108455.1|108405.1|108470.8|108420.8|108446.4|108396.4|61
1726058130000|2024-09-11 12:35:30|108456|108406|108408.6|108358.6|108456|108406|108401.7|108351.7|59
1726058140000|2024-09-11 12:35:40|108408.4|108358.4|108410.3|108360.3|108414|108364|108401.6|108351.6|53
1726058150000|2024-09-11 12:35:50|108410.1|108360.1|108431.3|108381.3|108431.3|108381.3|108401.4|108351.4|56
1726058160000|2024-09-11 12:36:00|108432.5|108382.5|108456.8|108406.8|108473.4|108423.4|108432.5|108382.5|48
1726058170000|2024-09-11 12:36:10|108457.3|108407.3|108467.7|108417.7|108470.8|108420.8|108449|108399|58
1726058180000|2024-09-11 12:36:20|108469.3|108419.3|108503.4|108453.4|108507.2|108457.2|108469.3|108419.3|49
1726058190000|2024-09-11 12:36:30|108504.2|108454.2|108500.9|108450.9|108506.6|108456.6|108492.4|108442.4|54
1726058200000|2024-09-11 12:36:40|108499.3|108449.3|108520.1|108470.1|108521.6|108471.6|108478.5|108428.5|65
1726058210000|2024-09-11 12:36:50|108520.4|108470.4|108522|108472|108526.9|108476.9|108517.2|108467.2|45
1726058220000|2024-09-11 12:37:00|108521.1|108471.1|108531.9|108481.9|108536.4|108486.4|108509.4|108459.4|48
1726058230000|2024-09-11 12:37:10|108533.1|108483.1|108546.1|108496.1|108555.3|108505.3|108533.1|108483.1|63
1726058240000|2024-09-11 12:37:20|108545.7|108495.7|108575.2|108525.2|108575.2|108525.2|108538.6|108488.6|58
1726058250000|2024-09-11 12:37:30|108574.4|108524.4|108594.4|108544.4|108597.4|108547.4|108568.2|108518.2|56
1726058260000|2024-09-11 12:37:40|108594|108544|108606|108556|108606|108556|108589.6|108539.6|58
1726058270000|2024-09-11 12:37:50|108605.8|108555.8|108626.5|108576.5|108634.4|108584.4|108605.5|108555.5|66
1726058280000|2024-09-11 12:38:00|108632.6|108582.6|108660.5|108610.5|108660.5|108610.5|108626.8|108576.8|63
1726058290000|2024-09-11 12:38:10|108661.2|108611.2|108694.7|108644.7|108713.1|108663.1|108651.2|108601.2|58
1726058300000|2024-09-11 12:38:20|108695.5|108645.5|108720.4|108670.4|108722.1|108672.1|108695.1|108645.1|57
1726058310000|2024-09-11 12:38:30|108718.8|108668.8|108666.5|108616.5|108718.8|108668.8|108660.3|108610.3|70
1726058320000|2024-09-11 12:38:40|108666.9|108616.9|108640.7|108590.7|108671.1|108621.1|108640.1|108590.1|47
1726058330000|2024-09-11 12:38:50|108640.6|108590.6|108681|108631|108687.7|108637.7|108640.6|108590.6|64
1726058340000|2024-09-11 12:39:00|108679|108629|108639.4|108589.4|108681.7|108631.7|108639.4|108589.4|59
1726058350000|2024-09-11 12:39:10|108638.7|108588.7|108637.4|108587.4|108645.4|108595.4|108625.1|108575.1|65
1726058360000|2024-09-11 12:39:20|108636.9|108586.9|108646.8|108596.8|108650.4|108600.4|108612.6|108562.6|63
1726058370000|2024-09-11 12:39:30|108646.3|108596.3|108667.1|108617.1|108673.3|108623.3|108645.9|108595.9|69
1726058380000|2024-09-11 12:39:40|108665.8|108615.8|108653.3|108603.3|108665.8|108615.8|108653.3|108603.3|61
1726058390000|2024-09-11 12:39:50|108651|108601|108661.4|108611.4|108663.7|108613.7|108648.2|108598.2|62
1726058400000|2024-09-11 12:40:00|108664.8|108614.8|108658.3|108608.3|108689.7|108639.7|108656.6|108606.6|63
1726058410000|2024-09-11 12:40:10|108659.1|108609.1|108691.2|108641.2|108692.1|108642.1|108659.1|108609.1|60
1726058420000|2024-09-11 12:40:20|108691.3|108641.3|108684.9|108634.9|108703.7|108653.7|108684.9|108634.9|59
1726058430000|2024-09-11 12:40:30|108685.9|108635.9|108725.2|108675.2|108732.6|108682.6|108685.9|108635.9|65
1726058440000|2024-09-11 12:40:40|108732.7|108682.7|108717.8|108667.8|108740.7|108690.7|108713|108663|63
1726058450000|2024-09-11 12:40:50|108719.8|108669.8|108721.5|108671.5|108724.5|108674.5|108716.9|108666.9|54
1726058460000|2024-09-11 12:41:00|108720.9|108670.9|108741.3|108691.3|108742.9|108692.9|108719.4|108669.4|58
1726058470000|2024-09-11 12:41:10|108738.8|108688.8|108741.9|108691.9|108752.6|108702.6|108732.4|108682.4|54
1726058480000|2024-09-11 12:41:20|108742.7|108692.7|108733.7|108683.7|108744.9|108694.9|108733.7|108683.7|58
1726058490000|2024-09-11 12:41:30|108733.5|108683.5|108727.5|108677.5|108750.1|108700.1|108719.3|108669.3|49
1726058500000|2024-09-11 12:41:40|108727.3|108677.3|108730.7|108680.7|108747.3|108697.3|108719.8|108669.8|51
1726058510000|2024-09-11 12:41:50|108730.6|108680.6|108731.6|108681.6|108751.2|108701.2|108729.7|108679.7|60
1726058520000|2024-09-11 12:42:00|108731.7|108681.7|108738.2|108688.2|108751.3|108701.3|108730|108680|52
1726058530000|2024-09-11 12:42:10|108735.7|108685.7|108724.4|108674.4|108751.4|108701.4|108721.3|108671.3|45
1726058540000|2024-09-11 12:42:20|108723.9|108673.9|108740.3|108690.3|108740.3|108690.3|108721|108671|33
1726058550000|2024-09-11 12:42:30|108739.3|108689.3|108755.1|108705.1|108759.3|108709.3|108739.3|108689.3|53
1726058560000|2024-09-11 12:42:40|108753.7|108703.7|108721.1|108671.1|108753.7|108703.7|108721.1|108671.1|44
1726058570000|2024-09-11 12:42:50|108714.5|108664.5|108710.4|108660.4|108727.1|108677.1|108707.2|108657.2|42
1726058580000|2024-09-11 12:43:00|108708|108658|108705|108655|108732.4|108682.4|108705|108655|51
1726058590000|2024-09-11 12:43:10|108705.1|108655.1|108719|108669|108722.7|108672.7|108691.4|108641.4|59
1726058600000|2024-09-11 12:43:20|108718.6|108668.6|108692.2|108642.2|108718.6|108668.6|108691.8|108641.8|45
1726058610000|2024-09-11 12:43:30|108692.5|108642.5|108698.8|108648.8|108698.8|108648.8|108658.6|108608.6|63
1726058620000|2024-09-11 12:43:40|108699.6|108649.6|108724.8|108674.8|108733|108683|108699.6|108649.6|48
1726058630000|2024-09-11 12:43:50|108723.1|108673.1|108744.7|108694.7|108744.9|108694.9|108722.5|108672.5|42
1726058640000|2024-09-11 12:44:00|108744.1|108694.1|108747.9|108697.9|108747.9|108697.9|108711.1|108661.1|53
1726058650000|2024-09-11 12:44:10|108750.5|108700.5|108787.8|108737.8|108794.2|108744.2|108748.9|108698.9|54
1726058660000|2024-09-11 12:44:20|108788.9|108738.9|108800.8|108750.8|108800.8|108750.8|108784.8|108734.8|44
1726058670000|2024-09-11 12:44:30|108800.4|108750.4|108798.6|108748.6|108801.2|108751.2|108794.2|108744.2|34
1726058680000|2024-09-11 12:44:40|108798.1|108748.1|108781|108731|108798.1|108748.1|108779.9|108729.9|45
1726058690000|2024-09-11 12:44:50|108781.3|108731.3|108756.5|108706.5|108785.4|108735.4|108744.6|108694.6|52
1726058700000|2024-09-11 12:45:00|108756|108706|108708.9|108658.9|108756|108706|108687.1|108637.1|62
1726058710000|2024-09-11 12:45:10|108708.5|108658.5|108741.9|108691.9|108744|108694|108708.5|108658.5|60
1726058720000|2024-09-11 12:45:20|108740.9|108690.9|108729.8|108679.8|108741.3|108691.3|108723.1|108673.1|52
1726058730000|2024-09-11 12:45:30|108730.3|108680.3|108768.2|108718.2|108768.3|108718.3|108730.3|108680.3|56
1726058740000|2024-09-11 12:45:40|108767.9|108717.9|108785.7|108735.7|108786.2|108736.2|108763.4|108713.4|49
1726058750000|2024-09-11 12:45:50|108786|108736|108774.1|108724.1|108786.8|108736.8|108774.1|108724.1|47
1726058760000|2024-09-11 12:46:00|108773.6|108723.6|108783|108733|108786.7|108736.7|108770.2|108720.2|38
1726058770000|2024-09-11 12:46:10|108782.9|108732.9|108748.1|108698.1|108782.9|108732.9|108738|108688|47
1726058780000|2024-09-11 12:46:20|108747.5|108697.5|108780.3|108730.3|108787.1|108737.1|108745.9|108695.9|47
1726058790000|2024-09-11 12:46:30|108780.7|108730.7|108774.8|108724.8|108781.1|108731.1|108772.8|108722.8|41
1726058800000|2024-09-11 12:46:40|108775.2|108725.2|108764.8|108714.8|108781|108731|108764.8|108714.8|39
1726058810000|2024-09-11 12:46:50|108764.5|108714.5|108752.2|108702.2|108775|108725|108749.5|108699.5|43
1726058820000|2024-09-11 12:47:00|108751.9|108701.9|108730.9|108680.9|108754.5|108704.5|108725.2|108675.2|54
1726058830000|2024-09-11 12:47:10|108731.3|108681.3|108702.5|108652.5|108735.5|108685.5|108701.4|108651.4|48
1726058840000|2024-09-11 12:47:20|108698.3|108648.3|108687.4|108637.4|108701.3|108651.3|108680.9|108630.9|51
1726058850000|2024-09-11 12:47:30|108687.9|108637.9|108696.8|108646.8|108706.8|108656.8|108687.9|108637.9|54
1726058860000|2024-09-11 12:47:40|108696.4|108646.4|108689.8|108639.8|108698|108648|108689.8|108639.8|41
1726058870000|2024-09-11 12:47:50|108690.4|108640.4|108659.2|108609.2|108690.4|108640.4|108656.7|108606.7|54
1726058880000|2024-09-11 12:48:00|108659.8|108609.8|108625.6|108575.6|108664.5|108614.5|108625.6|108575.6|54
1726058890000|2024-09-11 12:48:10|108624.8|108574.8|108676.2|108626.2|108676.2|108626.2|108620.2|108570.2|51
1726058900000|2024-09-11 12:48:20|108676.7|108626.7|108680.4|108630.4|108686.8|108636.8|108675|108625|55
1726058910000|2024-09-11 12:48:30|108680|108630|108704.3|108654.3|108713.7|108663.7|108677.8|108627.8|55
1726058920000|2024-09-11 12:48:40|108698.6|108648.6|108716.9|108666.9|108721.1|108671.1|108693.5|108643.5|45
1726058930000|2024-09-11 12:48:50|108717.3|108667.3|108755.7|108705.7|108757.9|108707.9|108717.3|108667.3|58
1726058940000|2024-09-11 12:49:00|108757.1|108707.1|108764.4|108714.4|108771.3|108721.3|108757.1|108707.1|46
1726058950000|2024-09-11 12:49:10|108769.4|108719.4|108768.5|108718.5|108777.1|108727.1|108764.4|108714.4|51
1726058960000|2024-09-11 12:49:20|108767.5|108717.5|108727.3|108677.3|108768|108718|108726|108676|51
1726058970000|2024-09-11 12:49:30|108726.1|108676.1|108710.6|108660.6|108744.6|108694.6|108710.1|108660.1|47
1726058980000|2024-09-11 12:49:40|108708.7|108658.7|108678|108628|108722.3|108672.3|108677.9|108627.9|39
1726058990000|2024-09-11 12:49:50|108675.3|108625.3|108678.9|108628.9|108686.7|108636.7|108665.8|108615.8|43
1726059000000|2024-09-11 12:50:00|108679.7|108629.7|108674.5|108624.5|108689.5|108639.5|108669.8|108619.8|51
1726059010000|2024-09-11 12:50:10|108674.2|108624.2|108691.1|108641.1|108707.8|108657.8|108674.2|108624.2|42
1726059020000|2024-09-11 12:50:20|108690.2|108640.2|108705.2|108655.2|108711.8|108661.8|108690.2|108640.2|42
1726059030000|2024-09-11 12:50:30|108704.8|108654.8|108720.3|108670.3|108722.6|108672.6|108704.7|108654.7|48
1726059040000|2024-09-11 12:50:40|108719.8|108669.8|108739.9|108689.9|108739.9|108689.9|108713.1|108663.1|37
1726059050000|2024-09-11 12:50:50|108742.3|108692.3|108738.9|108688.9|108747.4|108697.4|108734.5|108684.5|41
1726059060000|2024-09-11 12:51:00|108739.1|108689.1|108737.7|108687.7|108747.6|108697.6|108736.3|108686.3|36
1726059070000|2024-09-11 12:51:10|108737.4|108687.4|108744.7|108694.7|108746.1|108696.1|108737.4|108687.4|39
1726059080000|2024-09-11 12:51:20|108745.2|108695.2|108733.5|108683.5|108745.2|108695.2|108728.8|108678.8|49
1726059090000|2024-09-11 12:51:30|108733.6|108683.6|108741.9|108691.9|108741.9|108691.9|108732.2|108682.2|40
1726059100000|2024-09-11 12:51:40|108743.1|108693.1|108783.9|108733.9|108793.9|108743.9|108743.1|108693.1|49
1726059110000|2024-09-11 12:51:50|108784.4|108734.4|108772.4|108722.4|108784.4|108734.4|108744.2|108694.2|54
1726059120000|2024-09-11 12:52:00|108771.7|108721.7|108776.3|108726.3|108785.7|108735.7|108770.3|108720.3|39
1726059130000|2024-09-11 12:52:10|108776.1|108726.1|108793.3|108743.3|108795.3|108745.3|108772.5|108722.5|36
1726059140000|2024-09-11 12:52:20|108793.1|108743.1|108805.9|108755.9|108809.8|108759.8|108787.5|108737.5|41
1726059150000|2024-09-11 12:52:30|108805.6|108755.6|108804.9|108754.9|108805.6|108755.6|108795.7|108745.7|38
1726059160000|2024-09-11 12:52:40|108804.1|108754.1|108781.1|108731.1|108804.1|108754.1|108779|108729|46
1726059170000|2024-09-11 12:52:50|108781.8|108731.8|108798.3|108748.3|108804.1|108754.1|108781.8|108731.8|41
1726059180000|2024-09-11 12:53:00|108798.4|108748.4|108793.1|108743.1|108807.7|108757.7|108790.4|108740.4|54
1726059190000|2024-09-11 12:53:10|108792.7|108742.7|108781.5|108731.5|108794.7|108744.7|108759.5|108709.5|49
1726059200000|2024-09-11 12:53:20|108781.8|108731.8|108782.7|108732.7|108782.8|108732.8|108766.6|108716.6|57
1726059210000|2024-09-11 12:53:30|108783|108733|108808.3|108758.3|108819.3|108769.3|108783|108733|49
1726059220000|2024-09-11 12:53:40|108808.9|108758.9|108771|108721|108809.2|108759.2|108770.4|108720.4|35
1726059230000|2024-09-11 12:53:50|108771.9|108721.9|108774|108724|108774.3|108724.3|108766|108716|39
1726059240000|2024-09-11 12:54:00|108773.8|108723.8|108774.4|108724.4|108786.5|108736.5|108773.1|108723.1|41
1726059250000|2024-09-11 12:54:10|108775|108725|108770.7|108720.7|108779|108729|108770.2|108720.2|32
1726059260000|2024-09-11 12:54:20|108771.1|108721.1|108761.7|108711.7|108771.7|108721.7|108761.6|108711.6|44
1726059270000|2024-09-11 12:54:30|108757|108707|108741.1|108691.1|108758.9|108708.9|108740.5|108690.5|51
1726059280000|2024-09-11 12:54:40|108740.2|108690.2|108741.9|108691.9|108747|108697|108735.7|108685.7|41
1726059290000|2024-09-11 12:54:50|108741.5|108691.5|108742.2|108692.2|108755|108705|108741.2|108691.2|38
1726059300000|2024-09-11 12:55:00|108740.9|108690.9|108719.3|108669.3|108745.1|108695.1|108718.4|108668.4|43
1726059310000|2024-09-11 12:55:10|108719.8|108669.8|108722.1|108672.1|108722.3|108672.3|108718.5|108668.5|33
1726059320000|2024-09-11 12:55:20|108722.6|108672.6|108720.2|108670.2|108735.3|108685.3|108715.2|108665.2|42
1726059330000|2024-09-11 12:55:30|108720.8|108670.8|108702.3|108652.3|108725.1|108675.1|108700.5|108650.5|50
1726059340000|2024-09-11 12:55:40|108702|108652|108681.3|108631.3|108702.7|108652.7|108680.6|108630.6|53
1726059350000|2024-09-11 12:55:50|108680.7|108630.7|108650.4|108600.4|108680.7|108630.7|108650.4|108600.4|40
1726059360000|2024-09-11 12:56:00|108651.5|108601.5|108650|108600|108662.4|108612.4|108649.1|108599.1|46
1726059370000|2024-09-11 12:56:10|108651.4|108601.4|108654.9|108604.9|108664.3|108614.3|108650.1|108600.1|36
1726059380000|2024-09-11 12:56:20|108654.4|108604.4|108637.9|108587.9|108654.4|108604.4|108628.4|108578.4|40
1726059390000|2024-09-11 12:56:30|108637.6|108587.6|108623.4|108573.4|108638.4|108588.4|108621.4|108571.4|38
1726059400000|2024-09-11 12:56:40|108623.3|108573.3|108597.8|108547.8|108624.1|108574.1|108597.8|108547.8|36
1726059410000|2024-09-11 12:56:50|108597|108547|108597.2|108547.2|108600.7|108550.7|108587.3|108537.3|46
1726059420000|2024-09-11 12:57:00|108598.5|108548.5|108566.1|108516.1|108599.4|108549.4|108563.6|108513.6|35
1726059430000|2024-09-11 12:57:10|108564.5|108514.5|108536.3|108486.3|108564.5|108514.5|108532.4|108482.4|44
1726059440000|2024-09-11 12:57:20|108533.7|108483.7|108514.2|108464.2|108534.2|108484.2|108514.2|108464.2|53
1726059450000|2024-09-11 12:57:30|108513.6|108463.6|108541.1|108491.1|108541.9|108491.9|108512.5|108462.5|49
1726059460000|2024-09-11 12:57:40|108540.6|108490.6|108519.8|108469.8|108546.1|108496.1|108515.5|108465.5|48
1726059470000|2024-09-11 12:57:50|108519.1|108469.1|108521.9|108471.9|108523.2|108473.2|108513.7|108463.7|47
1726059480000|2024-09-11 12:58:00|108522.9|108472.9|108537.2|108487.2|108538.5|108488.5|108521.8|108471.8|48
1726059490000|2024-09-11 12:58:10|108540|108490|108552|108502|108552.1|108502.1|108540|108490|36
1726059500000|2024-09-11 12:58:20|108550.3|108500.3|108560.7|108510.7|108564.6|108514.6|108550.3|108500.3|41
1726059510000|2024-09-11 12:58:30|108560.9|108510.9|108537.2|108487.2|108564.8|108514.8|108529.6|108479.6|64
1726059520000|2024-09-11 12:58:40|108536.9|108486.9|108540.4|108490.4|108552.5|108502.5|108536.9|108486.9|49
1726059530000|2024-09-11 12:58:50|108540.8|108490.8|108549.6|108499.6|108551.2|108501.2|108540.8|108490.8|53
1726059540000|2024-09-11 12:59:00|108548.9|108498.9|108558.6|108508.6|108560.3|108510.3|108546.8|108496.8|57
1726059550000|2024-09-11 12:59:10|108560.5|108510.5|108555.9|108505.9|108564.8|108514.8|108552|108502|48
1726059560000|2024-09-11 12:59:20|108554.1|108504.1|108566.6|108516.6|108566.6|108516.6|108553.4|108503.4|55
1726059570000|2024-09-11 12:59:30|108567.2|108517.2|108579.1|108529.1|108584|108534|108567.2|108517.2|39
1726059580000|2024-09-11 12:59:40|108578.1|108528.1|108574.4|108524.4|108578.3|108528.3|108569.1|108519.1|45
1726059590000|2024-09-11 12:59:50|108574.1|108524.1|108619.5|108569.5|108620.9|108570.9|108572.6|108522.6|42
1726059600000|2024-09-11 13:00:00|108620.1|108570.1|108592.2|108542.2|108620.1|108570.1|108587.9|108537.9|49
1726059610000|2024-09-11 13:00:10|108591|108541|108566.9|108516.9|108591.7|108541.7|108549.2|108499.2|56
1726059620000|2024-09-11 13:00:20|108568.1|108518.1|108561.7|108511.7|108575.8|108525.8|108561.7|108511.7|39
1726059630000|2024-09-11 13:00:30|108561.6|108511.6|108562.8|108512.8|108564.2|108514.2|108552.3|108502.3|41
1726059640000|2024-09-11 13:00:40|108562.9|108512.9|108553.4|108503.4|108606.7|108556.7|108553.2|108503.2|47
1726059650000|2024-09-11 13:00:50|108552.8|108502.8|108525.4|108475.4|108552.8|108502.8|108525.4|108475.4|52
1726059660000|2024-09-11 13:01:00|108526.5|108476.5|108538.6|108488.6|108538.6|108488.6|108523.6|108473.6|41
1726059670000|2024-09-11 13:01:10|108542.9|108492.9|108553.6|108503.6|108556|108506|108542|108492|47
1726059680000|2024-09-11 13:01:20|108553|108503|108551.2|108501.2|108553.3|108503.3|108542.9|108492.9|36
1726059690000|2024-09-11 13:01:30|108549.9|108499.9|108504.8|108454.8|108554.6|108504.6|108501.8|108451.8|46
1726059700000|2024-09-11 13:01:40|108502.8|108452.8|108498.5|108448.5|108503.2|108453.2|108490.1|108440.1|38
1726059710000|2024-09-11 13:01:50|108498.2|108448.2|108496.5|108446.5|108501.9|108451.9|108491.9|108441.9|38
1726059720000|2024-09-11 13:02:00|108497.3|108447.3|108488.7|108438.7|108508.5|108458.5|108488.7|108438.7|39
1726059730000|2024-09-11 13:02:10|108487.2|108437.2|108498.1|108448.1|108500.6|108450.6|108466.8|108416.8|49
1726059740000|2024-09-11 13:02:20|108496.2|108446.2|108512.4|108462.4|108512.6|108462.6|108496.2|108446.2|35
1726059750000|2024-09-11 13:02:30|108512|108462|108505.9|108455.9|108513.1|108463.1|108505.5|108455.5|37
1726059760000|2024-09-11 13:02:40|108505.8|108455.8|108511.7|108461.7|108512.5|108462.5|108501.9|108451.9|46
1726059770000|2024-09-11 13:02:50|108491.3|108441.3|108499.8|108449.8|108508.9|108458.9|108491.3|108441.3|33
1726059780000|2024-09-11 13:03:00|108499.4|108449.4|108534.7|108484.7|108536.8|108486.8|108498.3|108448.3|45
1726059790000|2024-09-11 13:03:10|108534.8|108484.8|108547.1|108497.1|108547.1|108497.1|108534.8|108484.8|43
1726059800000|2024-09-11 13:03:20|108546.8|108496.8|108543|108493|108547.9|108497.9|108530.7|108480.7|40
1726059810000|2024-09-11 13:03:30|108542.7|108492.7|108553.2|108503.2|108556.7|108506.7|108542.7|108492.7|41
1726059820000|2024-09-11 13:03:40|108553.1|108503.1|108559.3|108509.3|108564.9|108514.9|108552|108502|42
1726059830000|2024-09-11 13:03:50|108558.7|108508.7|108549.1|108499.1|108565.3|108515.3|108548.5|108498.5|47
1726059840000|2024-09-11 13:04:00|108551.1|108501.1|108505.3|108455.3|108552.4|108502.4|108505.3|108455.3|54
1726059850000|2024-09-11 13:04:10|108497.8|108447.8|108482.5|108432.5|108497.8|108447.8|108482|108432|50
1726059860000|2024-09-11 13:04:20|108482.4|108432.4|108478.4|108428.4|108482.4|108432.4|108466.4|108416.4|33
1726059870000|2024-09-11 13:04:30|108479.2|108429.2|108463|108413|108479.4|108429.4|108463|108413|25
1726059880000|2024-09-11 13:04:40|108460.7|108410.7|108470.2|108420.2|108470.5|108420.5|108460.6|108410.6|45
1726059890000|2024-09-11 13:04:50|108470.6|108420.6|108461.3|108411.3|108471.1|108421.1|108457.3|108407.3|39
1726059900000|2024-09-11 13:05:00|108464|108414|108473|108423|108473|108423|108458.4|108408.4|39
1726059910000|2024-09-11 13:05:10|108473.2|108423.2|108480.1|108430.1|108484.2|108434.2|108473.2|108423.2|33
1726059920000|2024-09-11 13:05:20|108481|108431|108480.3|108430.3|108493.4|108443.4|108469.7|108419.7|40
1726059930000|2024-09-11 13:05:30|108480.6|108430.6|108508.6|108458.6|108513.6|108463.6|108480.6|108430.6|44
1726059940000|2024-09-11 13:05:40|108508.4|108458.4|108502|108452|108514.6|108464.6|108502|108452|38
1726059950000|2024-09-11 13:05:50|108501.6|108451.6|108497.8|108447.8|108501.6|108451.6|108491.3|108441.3|32
1726059960000|2024-09-11 13:06:00|108498.1|108448.1|108478.4|108428.4|108502.3|108452.3|108478.4|108428.4|48
1726059970000|2024-09-11 13:06:10|108467.7|108417.7|108458.3|108408.3|108467.7|108417.7|108456|108406|35
1726059980000|2024-09-11 13:06:20|108458.1|108408.1|108457.7|108407.7|108459.4|108409.4|108449.1|108399.1|35
1726059990000|2024-09-11 13:06:30|108457.8|108407.8|108457.5|108407.5|108457.8|108407.8|108445.5|108395.5|41
1726060000000|2024-09-11 13:06:40|108456.1|108406.1|108450.4|108400.4|108458|108408|108450.4|108400.4|32
1726060010000|2024-09-11 13:06:50|108450.5|108400.5|108455.7|108405.7|108459.4|108409.4|108443.5|108393.5|49
1726060020000|2024-09-11 13:07:00|108455.3|108405.3|108482.7|108432.7|108483.4|108433.4|108455.3|108405.3|45
1726060030000|2024-09-11 13:07:10|108482.6|108432.6|108469.4|108419.4|108486.4|108436.4|108468.3|108418.3|30
1726060040000|2024-09-11 13:07:20|108469|108419|108478.4|108428.4|108478.5|108428.5|108465.3|108415.3|26
1726060050000|2024-09-11 13:07:30|108478.6|108428.6|108477.9|108427.9|108481.5|108431.5|108469.4|108419.4|37
1726060060000|2024-09-11 13:07:40|108477.7|108427.7|108468.3|108418.3|108478.6|108428.6|108466.4|108416.4|33
1726060070000|2024-09-11 13:07:50|108468.6|108418.6|108451.9|108401.9|108472.6|108422.6|108451.8|108401.8|32
1726060080000|2024-09-11 13:08:00|108451.3|108401.3|108437.1|108387.1|108461.9|108411.9|108434.7|108384.7|52
1726060090000|2024-09-11 13:08:10|108439.8|108389.8|108450.7|108400.7|108452.8|108402.8|108439.8|108389.8|44
1726060100000|2024-09-11 13:08:20|108449.9|108399.9|108452|108402|108452.3|108402.3|108437.5|108387.5|39
1726060110000|2024-09-11 13:08:30|108452.1|108402.1|108450.7|108400.7|108453.2|108403.2|108447.6|108397.6|33
1726060120000|2024-09-11 13:08:40|108451|108401|108437.9|108387.9|108451.6|108401.6|108437.1|108387.1|33
1726060130000|2024-09-11 13:08:50|108437.5|108387.5|108434.2|108384.2|108439.4|108389.4|108431.5|108381.5|35
1726060140000|2024-09-11 13:09:00|108434.1|108384.1|108439.8|108389.8|108446.3|108396.3|108433.6|108383.6|39
1726060150000|2024-09-11 13:09:10|108438.7|108388.7|108437.3|108387.3|108441|108391|108437.3|108387.3|32
1726060160000|2024-09-11 13:09:20|108437.9|108387.9|108440.9|108390.9|108444.9|108394.9|108435.1|108385.1|26
1726060170000|2024-09-11 13:09:30|108440.2|108390.2|108449.1|108399.1|108449.8|108399.8|108432|108382|42
1726060180000|2024-09-11 13:09:40|108448.7|108398.7|108446.3|108396.3|108448.8|108398.8|108444|108394|31
1726060190000|2024-09-11 13:09:50|108447.5|108397.5|108452.1|108402.1|108452.1|108402.1|108430.2|108380.2|40
1726060200000|2024-09-11 13:10:00|108450.3|108400.3|108436.5|108386.5|108450.3|108400.3|108434|108384|24
1726060210000|2024-09-11 13:10:10|108437|108387|108472.6|108422.6|108472.6|108422.6|108436.8|108386.8|46
1726060220000|2024-09-11 13:10:20|108473.1|108423.1|108516.9|108466.9|108518.2|108468.2|108473.1|108423.1|48
1726060230000|2024-09-11 13:10:30|108518|108468|108515.7|108465.7|108521.3|108471.3|108513.9|108463.9|41
1726060240000|2024-09-11 13:10:40|108516.1|108466.1|108526.5|108476.5|108527|108477|108499.9|108449.9|48
1726060250000|2024-09-11 13:10:50|108526.4|108476.4|108522.4|108472.4|108527.9|108477.9|108515.8|108465.8|38
1726060260000|2024-09-11 13:11:00|108522.6|108472.6|108543.6|108493.6|108543.6|108493.6|108522.6|108472.6|42
1726060270000|2024-09-11 13:11:10|108543.7|108493.7|108553.4|108503.4|108553.4|108503.4|108543.7|108493.7|30
1726060280000|2024-09-11 13:11:20|108555|108505|108515|108465|108559|108509|108513.7|108463.7|46
1726060290000|2024-09-11 13:11:30|108516.8|108466.8|108514.3|108464.3|108533.5|108483.5|108511|108461|42
1726060300000|2024-09-11 13:11:40|108514.6|108464.6|108513.6|108463.6|108516.5|108466.5|108502.5|108452.5|34
1726060310000|2024-09-11 13:11:50|108515.7|108465.7|108518.6|108468.6|108522.2|108472.2|108515.7|108465.7|21
1726060320000|2024-09-11 13:12:00|108518.4|108468.4|108514.2|108464.2|108525.7|108475.7|108513.1|108463.1|24
1726060330000|2024-09-11 13:12:10|108514|108464|108517.5|108467.5|108527.1|108477.1|108514|108464|40
1726060340000|2024-09-11 13:12:20|108517.9|108467.9|108506.7|108456.7|108522.8|108472.8|108506.7|108456.7|32
1726060350000|2024-09-11 13:12:30|108506.5|108456.5|108496.9|108446.9|108507|108457|108496.8|108446.8|20
1726060360000|2024-09-11 13:12:40|108496.8|108446.8|108494.2|108444.2|108499.8|108449.8|108493.4|108443.4|27
1726060370000|2024-09-11 13:12:50|108494.3|108444.3|108463.5|108413.5|108495.1|108445.1|108463.5|108413.5|42
1726060380000|2024-09-11 13:13:00|108462.9|108412.9|108429.3|108379.3|108466.1|108416.1|108429.3|108379.3|41
1726060390000|2024-09-11 13:13:10|108428.4|108378.4|108432.2|108382.2|108434|108384|108419.4|108369.4|40
1726060400000|2024-09-11 13:13:20|108431.8|108381.8|108434.6|108384.6|108452.8|108402.8|108431.8|108381.8|39
1726060410000|2024-09-11 13:13:30|108435.1|108385.1|108453|108403|108453.4|108403.4|108434|108384|37
1726060420000|2024-09-11 13:13:40|108453.2|108403.2|108468.2|108418.2|108468.3|108418.3|108450.2|108400.2|37
1726060430000|2024-09-11 13:13:50|108474.9|108424.9|108477.8|108427.8|108477.9|108427.9|108472.6|108422.6|22
1726060440000|2024-09-11 13:14:00|108477.2|108427.2|108481.3|108431.3|108493.7|108443.7|108477.2|108427.2|33
1726060450000|2024-09-11 13:14:10|108480.9|108430.9|108461.5|108411.5|108480.9|108430.9|108460.6|108410.6|29
1726060460000|2024-09-11 13:14:20|108461.2|108411.2|108443.8|108393.8|108461.2|108411.2|108443.6|108393.6|29
1726060470000|2024-09-11 13:14:30|108447.1|108397.1|108457.8|108407.8|108469.9|108419.9|108446.2|108396.2|36
1726060480000|2024-09-11 13:14:40|108458|108408|108441.3|108391.3|108458.5|108408.5|108433.2|108383.2|38
1726060490000|2024-09-11 13:14:50|108441.8|108391.8|108444.5|108394.5|108444.5|108394.5|108431.2|108381.2|41
1726060500000|2024-09-11 13:15:00|108443.3|108393.3|108470.8|108420.8|108471.3|108421.3|108443|108393|47
1726060510000|2024-09-11 13:15:10|108471.2|108421.2|108476|108426|108479.2|108429.2|108470.9|108420.9|26
1726060520000|2024-09-11 13:15:20|108475.1|108425.1|108457.8|108407.8|108475.1|108425.1|108457.2|108407.2|30
1726060530000|2024-09-11 13:15:30|108457.6|108407.6|108463|108413|108463.6|108413.6|108450.6|108400.6|35
1726060540000|2024-09-11 13:15:40|108467.7|108417.7|108452.7|108402.7|108470.6|108420.6|108452.7|108402.7|40
1726060550000|2024-09-11 13:15:50|108453.1|108403.1|108454.9|108404.9|108466.4|108416.4|108452|108402|36
1726060560000|2024-09-11 13:16:00|108454.1|108404.1|108456|108406|108458.3|108408.3|108452.1|108402.1|35
1726060570000|2024-09-11 13:16:10|108455.8|108405.8|108450.6|108400.6|108459.8|108409.8|108450.6|108400.6|33
1726060580000|2024-09-11 13:16:20|108449.6|108399.6|108450.8|108400.8|108454.5|108404.5|108437.2|108387.2|34
1726060590000|2024-09-11 13:16:30|108450.3|108400.3|108433.8|108383.8|108450.3|108400.3|108432.9|108382.9|29
1726060600000|2024-09-11 13:16:40|108434.3|108384.3|108437.3|108387.3|108441.3|108391.3|108432.9|108382.9|40
1726060610000|2024-09-11 13:16:50|108438|108388|108466.8|108416.8|108466.8|108416.8|108438|108388|38
1726060620000|2024-09-11 13:17:00|108466.9|108416.9|108461.9|108411.9|108487.2|108437.2|108461.9|108411.9|56
1726060630000|2024-09-11 13:17:10|108462.3|108412.3|108489.3|108439.3|108494.8|108444.8|108457.7|108407.7|37
1726060640000|2024-09-11 13:17:20|108488.1|108438.1|108486|108436|108489.2|108439.2|108476.6|108426.6|48
1726060650000|2024-09-11 13:17:30|108486.2|108436.2|108485.6|108435.6|108493.7|108443.7|108485.4|108435.4|31
1726060660000|2024-09-11 13:17:40|108486|108436|108484.3|108434.3|108489.9|108439.9|108481.2|108431.2|29
1726060670000|2024-09-11 13:17:50|108484.9|108434.9|108467.3|108417.3|108484.9|108434.9|108467.3|108417.3|22
1726060680000|2024-09-11 13:18:00|108468.1|108418.1|108481.3|108431.3|108483.6|108433.6|108468.1|108418.1|23
1726060690000|2024-09-11 13:18:10|108482|108432|108496.4|108446.4|108497|108447|108482|108432|18
1726060700000|2024-09-11 13:18:20|108487.1|108437.1|108495.2|108445.2|108496.9|108446.9|108483.6|108433.6|39
1726060710000|2024-09-11 13:18:30|108495.3|108445.3|108535.7|108485.7|108538.6|108488.6|108493.8|108443.8|35
1726060720000|2024-09-11 13:18:40|108535.9|108485.9|108559.1|108509.1|108559.1|108509.1|108535.3|108485.3|43
1726060730000|2024-09-11 13:18:50|108558.6|108508.6|108552.3|108502.3|108562.8|108512.8|108552.3|108502.3|33
1726060740000|2024-09-11 13:19:00|108552.1|108502.1|108509.4|108459.4|108552.1|108502.1|108509.4|108459.4|37
1726060750000|2024-09-11 13:19:10|108509|108459|108502.9|108452.9|108515.2|108465.2|108498.9|108448.9|44
1726060760000|2024-09-11 13:19:20|108505.4|108455.4|108472.4|108422.4|108510.1|108460.1|108472|108422|30
1726060770000|2024-09-11 13:19:30|108473.2|108423.2|108503.6|108453.6|108503.6|108453.6|108473.2|108423.2|37
1726060780000|2024-09-11 13:19:40|108504.5|108454.5|108493.8|108443.8|108507.2|108457.2|108492.2|108442.2|27
1726060790000|2024-09-11 13:19:50|108492.3|108442.3|108487.5|108437.5|108496.9|108446.9|108487.5|108437.5|27
1726060800000|2024-09-11 13:20:00|108487.9|108437.9|108473.3|108423.3|108487.9|108437.9|108471.5|108421.5|34
1726060810000|2024-09-11 13:20:10|108473.4|108423.4|108490.5|108440.5|108490.5|108440.5|108472.5|108422.5|35
1726060820000|2024-09-11 13:20:20|108490.9|108440.9|108508.7|108458.7|108512.8|108462.8|108490.9|108440.9|30
1726060830000|2024-09-11 13:20:30|108508.4|108458.4|108494.4|108444.4|108509.4|108459.4|108492.7|108442.7|37
1726060840000|2024-09-11 13:20:40|108494.8|108444.8|108498.6|108448.6|108499.5|108449.5|108490.4|108440.4|53
1726060850000|2024-09-11 13:20:50|108498.4|108448.4|108486.4|108436.4|108500.6|108450.6|108481.7|108431.7|48
1726060860000|2024-09-11 13:21:00|108485.8|108435.8|108486.5|108436.5|108486.5|108436.5|108479.5|108429.5|39
1726060870000|2024-09-11 13:21:10|108487|108437|108457.3|108407.3|108487.3|108437.3|108457.3|108407.3|36
1726060880000|2024-09-11 13:21:20|108453.2|108403.2|108469.2|108419.2|108472.1|108422.1|108445.9|108395.9|45
1726060890000|2024-09-11 13:21:30|108469.5|108419.5|108468.3|108418.3|108472|108422|108466.6|108416.6|25
1726060900000|2024-09-11 13:21:40|108468.7|108418.7|108462.3|108412.3|108469.4|108419.4|108457.1|108407.1|41
1726060910000|2024-09-11 13:21:50|108462.2|108412.2|108459.5|108409.5|108462.2|108412.2|108455.6|108405.6|35
1726060920000|2024-09-11 13:22:00|108459.7|108409.7|108464.3|108414.3|108467.7|108417.7|108459.6|108409.6|36
1726060930000|2024-09-11 13:22:10|108463.9|108413.9|108457.1|108407.1|108463.9|108413.9|108456.8|108406.8|36
1726060940000|2024-09-11 13:22:20|108456.8|108406.8|108414.5|108364.5|108457.1|108407.1|108414.5|108364.5|47
1726060950000|2024-09-11 13:22:30|108414.8|108364.8|108405.4|108355.4|108428.5|108378.5|108401.2|108351.2|55
1726060960000|2024-09-11 13:22:40|108405.2|108355.2|108399.2|108349.2|108405.7|108355.7|108396.8|108346.8|52
1726060970000|2024-09-11 13:22:50|108396.9|108346.9|108422.5|108372.5|108424.6|108374.6|108396.4|108346.4|50
1726060980000|2024-09-11 13:23:00|108422.1|108372.1|108412.8|108362.8|108424|108374|108412.8|108362.8|30
1726060990000|2024-09-11 13:23:10|108412.9|108362.9|108436.1|108386.1|108443.2|108393.2|108412.6|108362.6|27
1726061000000|2024-09-11 13:23:20|108436|108386|108448.5|108398.5|108450.5|108400.5|108435.8|108385.8|31
1726061010000|2024-09-11 13:23:30|108450|108400|108437.7|108387.7|108450.8|108400.8|108429|108379|48
1726061020000|2024-09-11 13:23:40|108437.6|108387.6|108438.1|108388.1|108438.2|108388.2|108426.1|108376.1|38
1726061030000|2024-09-11 13:23:50|108438.6|108388.6|108435.9|108385.9|108438.6|108388.6|108430.5|108380.5|35
1726061040000|2024-09-11 13:24:00|108436.1|108386.1|108417|108367|108436.1|108386.1|108416.4|108366.4|25
1726061050000|2024-09-11 13:24:10|108416.7|108366.7|108426.1|108376.1|108426.1|108376.1|108416.7|108366.7|26
1726061060000|2024-09-11 13:24:20|108426.3|108376.3|108440.4|108390.4|108440.4|108390.4|108426.3|108376.3|30
1726061070000|2024-09-11 13:24:30|108440.5|108390.5|108450.5|108400.5|108450.5|108400.5|108440.5|108390.5|18
1726061080000|2024-09-11 13:24:40|108450.9|108400.9|108477.4|108427.4|108479.6|108429.6|108450.9|108400.9|38
1726061090000|2024-09-11 13:24:50|108476.9|108426.9|108486.3|108436.3|108486.3|108436.3|108476.9|108426.9|44
1726061100000|2024-09-11 13:25:00|108486.1|108436.1|108510.8|108460.8|108511.8|108461.8|108486.1|108436.1|47
1726061110000|2024-09-11 13:25:10|108511.3|108461.3|108507.8|108457.8|108516.7|108466.7|108505.3|108455.3|45
1726061120000|2024-09-11 13:25:20|108508.4|108458.4|108499.9|108449.9|108508.6|108458.6|108496.6|108446.6|36
1726061130000|2024-09-11 13:25:30|108503.7|108453.7|108479.9|108429.9|108510.5|108460.5|108479.9|108429.9|38
1726061140000|2024-09-11 13:25:40|108479.3|108429.3|108480.3|108430.3|108480.9|108430.9|108477.6|108427.6|35
1726061150000|2024-09-11 13:25:50|108479.8|108429.8|108492.3|108442.3|108492.3|108442.3|108479.8|108429.8|36
1726061160000|2024-09-11 13:26:00|108491.8|108441.8|108516|108466|108520.5|108470.5|108490.2|108440.2|42
1726061170000|2024-09-11 13:26:10|108516.7|108466.7|108519.5|108469.5|108519.5|108469.5|108511.7|108461.7|32
1726061180000|2024-09-11 13:26:20|108519.7|108469.7|108523|108498|108523.8|108498.6|108513.6|108463.6|41
1726061190000|2024-09-11 13:26:30|108522.7|108497.7|108505|108480|108522.7|108497.7|108505|108480|36
1726061200000|2024-09-11 13:26:40|108505.4|108480.4|108524.8|108499.8|108526.7|108501.7|108505.3|108480.3|39
1726061210000|2024-09-11 13:26:50|108525.2|108500.2|108538.7|108513.7|108538.7|108513.7|108525.2|108500.2|30
1726061220000|2024-09-11 13:27:00|108538.9|108513.9|108549.4|108524.4|108555.3|108530.3|108538.9|108513.9|40
1726061230000|2024-09-11 13:27:10|108550|108525|108565.5|108540.5|108565.5|108540.5|108550|108525|35
1726061240000|2024-09-11 13:27:20|108566.9|108541.9|108550.8|108525.8|108567.1|108542.1|108545.8|108520.8|43
1726061250000|2024-09-11 13:27:30|108550.6|108525.6|108571.6|108521.6|108571.6|108530|108550.6|108515.1|37
1726061260000|2024-09-11 13:27:40|108571.8|108521.8|108579.5|108529.5|108579.5|108529.5|108570.6|108520.6|28
1726061270000|2024-09-11 13:27:50|108579.6|108529.6|108578.3|108528.3|108580.4|108530.4|108578|108528|22
1726061280000|2024-09-11 13:28:00|108578.5|108528.5|108580.8|108530.8|108587.3|108537.3|108578.5|108528.5|22
1726061290000|2024-09-11 13:28:10|108580.2|108530.2|108576|108526|108580.9|108530.9|108572.7|108522.7|30
1726061300000|2024-09-11 13:28:20|108576.1|108526.1|108578.6|108528.6|108579.6|108529.6|108573.4|108523.4|37
1726061310000|2024-09-11 13:28:30|108578.7|108528.7|108577.6|108527.6|108578.7|108528.7|108575.7|108525.7|32
1726061320000|2024-09-11 13:28:40|108577.7|108527.7|108576.1|108526.1|108578.1|108528.1|108571.5|108521.5|29
1726061330000|2024-09-11 13:28:50|108576.3|108526.3|108578.4|108528.4|108578.5|108528.5|108574.5|108524.5|21
1726061340000|2024-09-11 13:29:00|108578.6|108528.6|108575.8|108525.8|108578.6|108528.6|108572.3|108522.3|27
1726061350000|2024-09-11 13:29:10|108576|108526|108586.1|108536.1|108586.6|108536.6|108575.8|108525.8|31
1726061360000|2024-09-11 13:29:20|108586|108536|108582.5|108532.5|108586|108536|108579.7|108529.7|35
1726061370000|2024-09-11 13:29:30|108582.9|108532.9|108588.6|108538.6|108592.4|108542.4|108582.9|108532.9|49
1726061380000|2024-09-11 13:29:40|108588.9|108538.9|108587.4|108537.4|108589.4|108539.4|108587.1|108537.1|25
1726061390000|2024-09-11 13:29:50|108587.7|108537.7|108610.2|108560.2|108611|108561|108586.5|108536.5|37
1726061400000|2024-09-11 13:30:00|108611|108561|108627.2|108577.2|108630.1|108580.1|108611|108561|37
1726061410000|2024-09-11 13:30:10|108628.6|108578.6|108633.2|108583.2|108635.2|108585.2|108628.6|108578.6|45
1726061420000|2024-09-11 13:30:20|108632.4|108582.4|108625.3|108575.3|108632.4|108582.4|108618.6|108568.6|39
1726061430000|2024-09-11 13:30:30|108625.2|108575.2|108648.5|108598.5|108648.6|108598.6|108620.4|108570.4|55
1726061440000|2024-09-11 13:30:40|108648.7|108598.7|108647.3|108597.3|108655.5|108605.5|108646.9|108596.9|46
1726061450000|2024-09-11 13:30:50|108645.9|108595.9|108622|108572|108647.4|108597.4|108621.4|108571.4|47
1726061460000|2024-09-11 13:31:00|108620.7|108570.7|108627.5|108577.5|108628.6|108578.6|108618.6|108568.6|52
1726061470000|2024-09-11 13:31:10|108628|108578|108639.5|108589.5|108639.9|108589.9|108625.7|108575.7|27
1726061480000|2024-09-11 13:31:20|108639.6|108589.6|108634|108584|108639.9|108589.9|108634|108584|30
1726061490000|2024-09-11 13:31:30|108634.4|108584.4|108629.2|108579.2|108635.4|108585.4|108618.8|108568.8|45
1726061500000|2024-09-11 13:31:40|108627.7|108577.7|108638.8|108588.8|108638.8|108588.8|108626.4|108576.4|41
1726061510000|2024-09-11 13:31:50|108639|108589|108648.7|108598.7|108650.6|108600.6|108638.6|108588.6|34
1726061520000|2024-09-11 13:32:00|108650.9|108600.9|108645.3|108595.3|108650.9|108600.9|108645.3|108595.3|31
1726061530000|2024-09-11 13:32:10|108645.9|108595.9|108645.1|108595.1|108648|108598|108644.9|108594.9|23
1726061540000|2024-09-11 13:32:20|108644.7|108594.7|108644.8|108594.8|108644.8|108594.8|108641.5|108591.5|16
1726061550000|2024-09-11 13:32:30|108644.2|108594.2|108627.6|108577.6|108645.5|108595.5|108619.8|108569.8|33
1726061560000|2024-09-11 13:32:40|108628|108578|108623.4|108573.4|108628|108578|108621.4|108571.4|35
1726061570000|2024-09-11 13:32:50|108623.8|108573.8|108616.3|108566.3|108624.1|108574.1|108613|108563|39
1726061580000|2024-09-11 13:33:00|108616.2|108566.2|108611.7|108561.7|108623.8|108573.8|108609.8|108559.8|41
1726061590000|2024-09-11 13:33:10|108611|108561|108600.8|108575.8|108615.1|108576.2|108599.3|108557.6|31
1726061600000|2024-09-11 13:33:20|108601.2|108576.2|108625.7|108600.7|108628.1|108603.1|108600.2|108575.2|36
1726061610000|2024-09-11 13:33:30|108626.1|108601.1|108625.5|108600.5|108628.2|108603.2|108621.8|108596.8|35
1726061620000|2024-09-11 13:33:40|108625.4|108600.4|108625.4|108600.4|108627.1|108602.1|108624.1|108599.1|30
1726061630000|2024-09-11 13:33:50|108626.7|108601.7|108626.3|108601.3|108627.7|108602.7|108621.9|108596.9|38
1726061640000|2024-09-11 13:34:00|108627.5|108602.5|108628.5|108603.5|108629.4|108604.4|108621.2|108596.2|41
1726061650000|2024-09-11 13:34:10|108628.6|108603.6|108684.7|108634.7|108688.6|108642.9|108627.6|108602.6|37
1726061660000|2024-09-11 13:34:20|108684.6|108634.6|108697.9|108647.9|108698.3|108648.3|108684.6|108634.6|44
1726061670000|2024-09-11 13:34:30|108697.5|108647.5|108706.2|108656.2|108706.5|108656.5|108686.1|108636.1|45
1726061680000|2024-09-11 13:34:40|108706.5|108656.5|108699.4|108649.4|108710.2|108660.2|108699|108649|26
1726061690000|2024-09-11 13:34:50|108698.9|108648.9|108710.8|108660.8|108710.8|108660.8|108687.6|108637.6|53
1726061700000|2024-09-11 13:35:00|108711.6|108661.6|108676.9|108626.9|108711.7|108661.7|108673.4|108623.4|46
1726061710000|2024-09-11 13:35:10|108676.3|108626.3|108678.1|108628.1|108690.2|108640.2|108673|108623|47
1726061720000|2024-09-11 13:35:20|108677.5|108627.5|108680|108630|108686|108636|108671.9|108621.9|46
1726061730000|2024-09-11 13:35:30|108679.4|108629.4|108672.2|108622.2|108679.6|108629.6|108670.5|108620.5|42
1726061740000|2024-09-11 13:35:40|108671.8|108621.8|108685.7|108635.7|108687.8|108637.8|108671.2|108621.2|34
1726061750000|2024-09-11 13:35:50|108686.3|108636.3|108684.8|108634.8|108687.7|108637.7|108682.8|108632.8|33
1726061760000|2024-09-11 13:36:00|108684.5|108634.5|108697.9|108647.9|108697.9|108647.9|108684.3|108634.3|28
1726061770000|2024-09-11 13:36:10|108697.5|108647.5|108700.8|108650.8|108731.8|108681.8|108696.2|108646.2|52
1726061780000|2024-09-11 13:36:20|108701.1|108651.1|108706.7|108656.7|108706.9|108656.9|108697.7|108647.7|31
1726061790000|2024-09-11 13:36:30|108706.3|108656.3|108700.8|108650.8|108706.3|108656.3|108694.3|108644.3|47
1726061800000|2024-09-11 13:36:40|108700.1|108650.1|108689.8|108639.8|108700.1|108650.1|108685.8|108635.8|33
1726061810000|2024-09-11 13:36:50|108690.2|108640.2|108708.4|108658.4|108708.4|108658.4|108690.2|108640.2|19
1726061820000|2024-09-11 13:37:00|108708.9|108658.9|108703.4|108653.4|108717.2|108667.2|108702.5|108652.5|47
1726061830000|2024-09-11 13:37:10|108703.2|108653.2|108677.3|108627.3|108703.2|108653.2|108677|108627|37
1726061840000|2024-09-11 13:37:20|108677.2|108627.2|108654.2|108629.2|108677.2|108634.6|108654.2|108616.5|31
1726061850000|2024-09-11 13:37:30|108653.2|108628.2|108656.6|108631.6|108666.9|108641.9|108653.2|108628.2|42
1726061860000|2024-09-11 13:37:40|108656.4|108631.4|108675.2|108650.2|108683.8|108658.8|108655.7|108630.7|30
1726061870000|2024-09-11 13:37:50|108674.6|108649.6|108660.5|108635.5|108674.6|108649.6|108658.9|108633.9|36
1726061880000|2024-09-11 13:38:00|108660.8|108635.8|108678.8|108653.8|108679.5|108654.5|108659.5|108634.5|39
1726061890000|2024-09-11 13:38:10|108679.4|108654.4|108693.2|108668.2|108697|108672|108677.8|108652.8|36
1726061900000|2024-09-11 13:38:20|108694.4|108669.4|108721.3|108696.3|108721.3|108696.3|108693|108668|33
1726061910000|2024-09-11 13:38:30|108718.5|108693.5|108708|108683|108718.5|108693.5|108703.5|108678.5|36
1726061920000|2024-09-11 13:38:40|108707.6|108682.6|108698.4|108673.4|108712|108687|108687.7|108662.7|31
1726061930000|2024-09-11 13:38:50|108701.5|108676.5|108719|108694|108719|108694|108699|108674|40
1726061940000|2024-09-11 13:39:00|108719.4|108694.4|108723.3|108698.3|108724.5|108699.5|108719.2|108694.2|26
1726061950000|2024-09-11 13:39:10|108724.3|108699.3|108730.7|108705.7|108732.9|108707.9|108724.3|108699.3|32
1726061960000|2024-09-11 13:39:20|108730.8|108705.8|108744.8|108719.8|108744.8|108719.8|108730.6|108705.6|32
1726061970000|2024-09-11 13:39:30|108745.1|108720.1|108752|108727|108752|108727|108743.6|108718.6|37
1726061980000|2024-09-11 13:39:40|108752.5|108727.5|108752|108727|108754.2|108729.2|108740.9|108715.9|35
1726061990000|2024-09-11 13:39:50|108754.7|108729.7|108756.2|108731.2|108757.4|108732.4|108753.9|108728.9|43
1726062000000|2024-09-11 13:40:00|108755.5|108730.5|108760.2|108735.2|108760.2|108735.2|108755.5|108730.5|27
1726062010000|2024-09-11 13:40:10|108759.8|108734.8|108794.9|108769.9|108801|108776|108756.6|108731.6|33
1726062020000|2024-09-11 13:40:20|108794.6|108769.6|108807.3|108757.3|108807.3|108769.6|108780|108740.9|31
1726062030000|2024-09-11 13:40:30|108807|108757|108795.8|108745.8|108807.3|108757.3|108795.8|108745.8|46
1726062040000|2024-09-11 13:40:40|108794.6|108744.6|108817.7|108767.7|108837.6|108787.6|108794|108744|52
1726062050000|2024-09-11 13:40:50|108816.9|108766.9|108796.9|108746.9|108819.4|108769.4|108788.5|108738.5|49
1726062060000|2024-09-11 13:41:00|108796.3|108746.3|108770|108720|108798.3|108748.3|108770|108720|41
1726062070000|2024-09-11 13:41:10|108765.5|108715.5|108766.7|108716.7|108776.6|108726.6|108765|108715|48
1726062080000|2024-09-11 13:41:20|108767.3|108717.3|108775.2|108725.2|108776.5|108726.5|108766.1|108716.1|20
1726062090000|2024-09-11 13:41:30|108775.5|108725.5|108749.8|108724.8|108775.5|108737.8|108749.3|108717|50
1726062100000|2024-09-11 13:41:40|108751.2|108726.2|108710.4|108685.4|108752.9|108727.9|108707.5|108682.5|47
1726062110000|2024-09-11 13:41:50|108712.2|108687.2|108715.6|108690.6|108717.1|108692.1|108709.7|108684.7|27
1726062120000|2024-09-11 13:42:00|108715|108690|108713|108688|108726.7|108701.7|108713|108688|33
1726062130000|2024-09-11 13:42:10|108714|108689|108718.3|108693.3|108721.9|108696.9|108714|108689|39
1726062140000|2024-09-11 13:42:20|108718.5|108693.5|108720.2|108695.2|108720.2|108695.2|108717.1|108692.1|29
1726062150000|2024-09-11 13:42:30|108720|108695|108720.5|108695.5|108721.6|108696.6|108718.5|108693.5|41
1726062160000|2024-09-11 13:42:40|108720.6|108695.6|108718.4|108693.4|108721.3|108696.3|108718.4|108693.4|24
1726062170000|2024-09-11 13:42:50|108717.1|108692.1|108692|108667|108720.4|108695.4|108692|108667|39
1726062180000|2024-09-11 13:43:00|108692.3|108667.3|108682.7|108657.7|108693.5|108668.5|108668.9|108643.9|43
1726062190000|2024-09-11 13:43:10|108683.9|108658.9|108684.2|108659.2|108684.7|108659.7|108681.6|108656.6|25
1726062200000|2024-09-11 13:43:20|108684.9|108659.9|108692|108667|108692.5|108667.5|108680.4|108655.4|26
1726062210000|2024-09-11 13:43:30|108691.5|108666.5|108702.6|108677.6|108702.6|108677.6|108690.3|108665.3|33
1726062220000|2024-09-11 13:43:40|108702.4|108677.4|108729.4|108704.4|108730.9|108705.9|108692.9|108667.9|45
1726062230000|2024-09-11 13:43:50|108727.1|108702.1|108716|108691|108727.1|108702.1|108715|108690|40
1726062240000|2024-09-11 13:44:00|108716.1|108691.1|108705.4|108680.4|108716.3|108691.3|108703.3|108678.3|34
1726062250000|2024-09-11 13:44:10|108704.8|108679.8|108712.6|108687.6|108712.6|108687.6|108702.5|108677.5|35
1726062260000|2024-09-11 13:44:20|108712.2|108687.2|108700.7|108675.7|108712.7|108687.7|108700.7|108675.7|28
1726062270000|2024-09-11 13:44:30|108702.5|108677.5|108700.8|108675.8|108705.6|108680.6|108700.8|108675.8|30
1726062280000|2024-09-11 13:44:40|108702.3|108677.3|108686.4|108661.4|108705.6|108680.6|108684.6|108659.6|43
1726062290000|2024-09-11 13:44:50|108686.2|108661.2|108697.5|108672.5|108702.1|108677.1|108686.2|108661.2|37
1726062300000|2024-09-11 13:45:00|108696.4|108671.4|108707.5|108682.5|108707.5|108682.5|108692|108667|35
1726062310000|2024-09-11 13:45:10|108706.8|108681.8|108708.1|108683.1|108709.9|108684.9|108706.6|108681.6|34
1726062320000|2024-09-11 13:45:20|108707.7|108682.7|108705.8|108680.8|108708.2|108683.2|108702.4|108677.4|30
1726062330000|2024-09-11 13:45:30|108705.7|108680.7|108704.8|108679.8|108711.4|108686.4|108696.1|108671.1|39
1726062340000|2024-09-11 13:45:40|108705.2|108680.2|108699.9|108674.9|108706.9|108681.9|108698.9|108673.9|44
1726062350000|2024-09-11 13:45:50|108701.3|108676.3|108683.6|108658.6|108704.1|108679.1|108683.2|108658.2|39
1726062360000|2024-09-11 13:46:00|108683.2|108658.2|108699.8|108674.8|108701.2|108676.2|108682.2|108657.2|33
1726062370000|2024-09-11 13:46:10|108699.3|108674.3|108691.2|108666.2|108699.3|108674.3|108687.9|108662.9|19
1726062380000|2024-09-11 13:46:20|108691.7|108666.7|108691.5|108666.5|108696.8|108671.8|108691.4|108666.4|32
1726062390000|2024-09-11 13:46:30|108692.5|108667.5|108687.8|108662.8|108694.9|108669.9|108687.5|108662.5|27
1726062400000|2024-09-11 13:46:40|108688.4|108663.4|108702.9|108677.9|108703.7|108678.7|108688|108663|37
1726062410000|2024-09-11 13:46:50|108702.6|108677.6|108708.6|108683.6|108709.1|108684.1|108702.3|108677.3|31
1726062420000|2024-09-11 13:47:00|108709.1|108684.1|108719.7|108694.7|108719.7|108694.7|108709.1|108684.1|35
1726062430000|2024-09-11 13:47:10|108719.4|108694.4|108801.1|108776.1|108803.8|108778.8|108719.4|108694.4|62
1726062440000|2024-09-11 13:47:20|108800.5|108775.5|108782.3|108757.3|108802.6|108777.6|108781.6|108756.6|43
1726062450000|2024-09-11 13:47:30|108769.9|108744.9|108778.4|108753.4|108778.6|108753.6|108761.6|108736.6|43
1726062460000|2024-09-11 13:47:40|108777.8|108752.8|108773.9|108748.9|108777.8|108752.8|108765.8|108740.8|52
1726062470000|2024-09-11 13:47:50|108778.3|108753.3|108791.5|108741.5|108791.5|108765.9|108777|108732|46
1726062480000|2024-09-11 13:48:00|108791.4|108741.4|108831.5|108781.5|108831.5|108781.5|108791.4|108741.4|50
1726062490000|2024-09-11 13:48:10|108831.7|108781.7|108827.2|108777.2|108840.6|108790.6|108821|108771|40
1726062500000|2024-09-11 13:48:20|108826.8|108776.8|108825.7|108775.7|108829.6|108779.6|108815.7|108765.7|42
1726062510000|2024-09-11 13:48:30|108825.9|108775.9|108817.5|108767.5|108826|108776|108815.4|108765.4|42
1726062520000|2024-09-11 13:48:40|108817.6|108767.6|108812.3|108762.3|108821.4|108771.4|108812.3|108762.3|45
1726062530000|2024-09-11 13:48:50|108812|108762|108810.1|108785.1|108817.5|108788.2|108808.7|108761.5|36
1726062540000|2024-09-11 13:49:00|108809.9|108784.9|108799.1|108749.1|108809.9|108784.9|108775.2|108737.7|37
1726062550000|2024-09-11 13:49:10|108798.4|108748.4|108794.3|108744.3|108803.1|108753.1|108791.6|108741.6|22
1726062560000|2024-09-11 13:49:20|108794.2|108744.2|108825.6|108775.6|108825.6|108775.6|108794.2|108744.2|45
1726062570000|2024-09-11 13:49:30|108825.2|108775.2|108837.9|108787.9|108841.7|108791.7|108825.2|108775.2|37
1726062580000|2024-09-11 13:49:40|108839.1|108789.1|108820.9|108795.9|108839.6|108795.9|108819|108783.2|24
1726062590000|2024-09-11 13:49:50|108820.8|108795.8|108827.4|108802.4|108827.5|108802.5|108818.9|108793.9|26
1726062600000|2024-09-11 13:50:00|108827.5|108802.5|108862.9|108837.9|108863.3|108838.3|108827|108802|39
1726062610000|2024-09-11 13:50:10|108862.7|108837.7|108865.7|108840.7|108866.6|108841.6|108861.3|108836.3|37
1726062620000|2024-09-11 13:50:20|108867.8|108842.8|108882.3|108857.3|108882.3|108857.3|108865.4|108840.4|49
1726062630000|2024-09-11 13:50:30|108882.6|108857.6|108887.4|108862.4|108889.7|108864.7|108881.6|108856.6|35
1726062640000|2024-09-11 13:50:40|108887.2|108862.2|108899.6|108874.6|108899.6|108874.6|108887.2|108862.2|26
1726062650000|2024-09-11 13:50:50|108899.8|108874.8|108893.1|108868.1|108899.8|108874.8|108890.8|108865.8|37
1726062660000|2024-09-11 13:51:00|108893.7|108868.7|108900.4|108875.4|108905|108880|108893.7|108868.7|33
1726062670000|2024-09-11 13:51:10|108900.1|108875.1|108929.2|108904.2|108930.1|108905.1|108900.1|108875.1|48
1726062680000|2024-09-11 13:51:20|108929.9|108904.9|108948|108923|108948|108923|108926.8|108901.8|37
1726062690000|2024-09-11 13:51:30|108951.7|108926.7|108951.1|108926.1|108958|108933|108951.1|108926.1|50
1726062700000|2024-09-11 13:51:40|108947.4|108922.4|108949.5|108924.5|108949.5|108924.5|108935.1|108910.1|40
1726062710000|2024-09-11 13:51:50|108950.8|108925.8|108966.5|108941.5|108968.6|108943.6|108950.8|108925.8|47
1726062720000|2024-09-11 13:52:00|108964.8|108939.8|108949|108924|108966.4|108941.4|108949|108924|46
1726062730000|2024-09-11 13:52:10|108948.3|108923.3|108938.3|108913.3|108948.3|108923.3|108933.5|108908.5|48
1726062740000|2024-09-11 13:52:20|108938|108913|108937.9|108912.9|108943.7|108918.7|108932|108907|43
1726062750000|2024-09-11 13:52:30|108937.5|108912.5|108942.7|108917.7|108943|108918|108934|108909|47
1726062760000|2024-09-11 13:52:40|108942.9|108917.9|108936.9|108911.9|108952.8|108927.8|108934.5|108909.5|51
1726062770000|2024-09-11 13:52:50|108937|108912|108934.9|108909.9|108939.4|108914.4|108931.8|108906.8|47
1726062780000|2024-09-11 13:53:00|108934.4|108909.4|108905.1|108880.1|108934.4|108909.4|108905.1|108880.1|58
1726062790000|2024-09-11 13:53:10|108903.7|108878.7|108902|108877|108909.3|108884.3|108900.7|108875.7|44
1726062800000|2024-09-11 13:53:20|108901.7|108876.7|108911.6|108886.6|108917.5|108892.5|108901.7|108876.7|30
1726062810000|2024-09-11 13:53:30|108911|108886|108898.4|108873.4|108913.3|108888.3|108895.3|108870.3|31
1726062820000|2024-09-11 13:53:40|108898.3|108873.3|108879.8|108854.8|108898.3|108873.3|108879.3|108854.3|37
1726062830000|2024-09-11 13:53:50|108878.5|108853.5|108857.3|108832.3|108878.9|108853.9|108855.2|108830.2|45
1726062840000|2024-09-11 13:54:00|108857|108832|108859.6|108834.6|108859.6|108834.6|108833|108808|55
1726062850000|2024-09-11 13:54:10|108860|108835|108871.9|108821.9|108871.9|108844.8|108853.1|108813.8|46
1726062860000|2024-09-11 13:54:20|108872.1|108822.1|108903.6|108853.6|108903.6|108853.6|108872|108822|34
1726062870000|2024-09-11 13:54:30|108903.8|108853.8|108889.9|108839.9|108924.9|108874.9|108888.8|108838.8|50
1726062880000|2024-09-11 13:54:40|108888.4|108838.4|108887.5|108837.5|108890.9|108840.9|108876.7|108826.7|37
1726062890000|2024-09-11 13:54:50|108888.5|108838.5|108903.4|108853.4|108910.8|108860.8|108888.5|108838.5|40
1726062900000|2024-09-11 13:55:00|108900.5|108850.5|108878.8|108828.8|108900.5|108850.5|108877.3|108827.3|42
1726062910000|2024-09-11 13:55:10|108884.5|108834.5|108887.7|108837.7|108901.2|108851.2|108884.5|108834.5|54
1726062920000|2024-09-11 13:55:20|108888.2|108838.2|108893.5|108843.5|108893.5|108843.5|108879.2|108829.2|40
1726062930000|2024-09-11 13:55:30|108892.9|108842.9|108885.8|108835.8|108895.9|108845.9|108880.6|108830.6|39
1726062940000|2024-09-11 13:55:40|108886.2|108836.2|108904.6|108854.6|108907.4|108857.4|108886.2|108836.2|37
1726062950000|2024-09-11 13:55:50|108905.4|108855.4|108908|108883|108921.2|108896.2|108905.4|108855.4|52
1726062960000|2024-09-11 13:56:00|108907.5|108882.5|108894.8|108869.8|108907.8|108882.8|108893|108868|37
1726062970000|2024-09-11 13:56:10|108895.4|108870.4|108895.9|108870.9|108900.6|108875.6|108895.4|108870.4|45
1726062980000|2024-09-11 13:56:20|108896.5|108871.5|108891.9|108866.9|108900|108875|108891.9|108866.9|22
1726062990000|2024-09-11 13:56:30|108892.5|108867.5|108895.5|108870.5|108897.6|108872.6|108892.5|108867.5|38
1726063000000|2024-09-11 13:56:40|108895.8|108870.8|108916.2|108891.2|108916.6|108891.6|108895.8|108870.8|39
1726063010000|2024-09-11 13:56:50|108916.6|108891.6|108909.4|108884.4|108917.7|108892.7|108903.2|108878.2|32
1726063020000|2024-09-11 13:57:00|108909.6|108884.6|108912.7|108887.7|108920.7|108895.7|108908.8|108883.8|45
1726063030000|2024-09-11 13:57:10|108912.4|108887.4|108909.9|108884.9|108913|108888|108909.9|108884.9|34
1726063040000|2024-09-11 13:57:20|108909|108884|108896.6|108871.6|108909|108884|108894.5|108869.5|44
1726063050000|2024-09-11 13:57:30|108896.3|108871.3|108899|108874|108899|108874|108894.7|108869.7|23
1726063060000|2024-09-11 13:57:40|108898.2|108873.2|108894.6|108869.6|108898.2|108873.2|108894|108869|26
1726063070000|2024-09-11 13:57:50|108886.2|108861.2|108900.3|108875.3|108900.3|108875.3|108885.9|108860.9|33
1726063080000|2024-09-11 13:58:00|108900.4|108875.4|108922.1|108897.1|108924.9|108899.9|108900.4|108875.4|51
1726063090000|2024-09-11 13:58:10|108923.1|108898.1|108918.8|108893.8|108931.1|108906.1|108917.8|108892.8|42
1726063100000|2024-09-11 13:58:20|108919.1|108894.1|108912.5|108887.5|108919.1|108894.1|108909.4|108884.4|34
1726063110000|2024-09-11 13:58:30|108913.1|108888.1|108910.3|108885.3|108915.2|108890.2|108909.4|108884.4|38
1726063120000|2024-09-11 13:58:40|108911|108886|108917.2|108892.2|108918.6|108893.6|108911|108886|37
1726063130000|2024-09-11 13:58:50|108917|108892|108909.7|108884.7|108919.2|108894.2|108909.7|108884.7|34
1726063140000|2024-09-11 13:59:00|108910.3|108885.3|108909|108884|108910.5|108885.5|108907.4|108882.4|24
1726063150000|2024-09-11 13:59:10|108908.9|108883.9|108902.4|108877.4|108909.4|108884.4|108899.9|108874.9|46
1726063160000|2024-09-11 13:59:20|108903.1|108878.1|108907.2|108882.2|108908.8|108883.8|108899.2|108874.2|42
1726063170000|2024-09-11 13:59:30|108907.8|108882.8|108913.6|108888.6|108914.6|108889.6|108907.8|108882.8|33
1726063180000|2024-09-11 13:59:40|108912.9|108887.9|108908.5|108883.5|108913.2|108888.2|108906.5|108881.5|28
1726063190000|2024-09-11 13:59:50|108909.6|108884.6|108909.8|108884.8|108910.1|108885.1|108905.6|108880.6|33
1726063200000|2024-09-11 14:00:00|108909.2|108884.2|108910|108885|108915.4|108890.4|108906.6|108881.6|49
1726063210000|2024-09-11 14:00:10|108909.4|108884.4|108943.3|108918.3|108944.3|108919.3|108908.5|108883.5|55
1726063220000|2024-09-11 14:00:20|108942.8|108917.8|108987.1|108962.1|108987.9|108962.9|108942.8|108917.8|59
1726063230000|2024-09-11 14:00:30|108986.1|108961.1|109002.5|108977.5|109002.5|108977.5|108982|108957|45
1726063240000|2024-09-11 14:00:40|109003.9|108978.9|109000.1|108975.1|109006.1|108981.1|108994.9|108969.9|42
1726063250000|2024-09-11 14:00:50|109000.6|108975.6|109002.7|108977.7|109008.8|108983.8|108990.2|108965.2|42
1726063260000|2024-09-11 14:01:00|109002.8|108977.8|109008|108983|109011|108986|109002.2|108977.2|43
1726063270000|2024-09-11 14:01:10|109007.8|108982.8|109003|108978|109010.8|108985.8|108994.7|108969.7|49
1726063280000|2024-09-11 14:01:20|109002.6|108977.6|109009.8|108984.8|109012.3|108987.3|108997.8|108972.8|45
1726063290000|2024-09-11 14:01:30|109009.6|108984.6|109015.9|108990.9|109019.4|108994.4|108998.2|108973.2|47
1726063300000|2024-09-11 14:01:40|109017.7|108992.7|108946.5|108921.5|109018.5|108993.5|108946.5|108921.5|56
1726063310000|2024-09-11 14:01:50|108946.4|108921.4|108931.8|108906.8|108946.4|108921.4|108908.4|108883.4|56
1726063320000|2024-09-11 14:02:00|108932.3|108907.3|108976.1|108926.1|108976.5|108928.7|108928.3|108903.3|51
1726063330000|2024-09-11 14:02:10|108976.9|108926.9|108992.1|108942.1|108992.1|108942.1|108973|108923|46
1726063340000|2024-09-11 14:02:20|108992.4|108942.4|108990.4|108940.4|108998|108948|108985.8|108935.8|42
1726063350000|2024-09-11 14:02:30|108991.1|108941.1|108998.5|108948.5|108998.5|108948.5|108989.4|108939.4|46
1726063360000|2024-09-11 14:02:40|108998.6|108948.6|108995.4|108945.4|109003.8|108953.8|108994.9|108944.9|42
1726063370000|2024-09-11 14:02:50|108995|108945|108989.8|108939.8|109000.6|108950.6|108989.8|108939.8|36
1726063380000|2024-09-11 14:03:00|108988.9|108938.9|108998.2|108948.2|109002.4|108952.4|108987.4|108937.4|48
1726063390000|2024-09-11 14:03:10|108998.7|108948.7|109013.7|108963.7|109013.7|108963.7|108998.7|108948.7|48
1726063400000|2024-09-11 14:03:20|109013.1|108963.1|109006.7|108981.7|109017|108984.9|109003.6|108962.7|41
1726063410000|2024-09-11 14:03:30|109006.1|108981.1|109000.2|108975.2|109006.1|108981.1|109000.2|108975.2|36
1726063420000|2024-09-11 14:03:40|108999.5|108974.5|109004.6|108979.6|109006.2|108981.2|108999.5|108974.5|32
1726063430000|2024-09-11 14:03:50|109004.3|108979.3|109001.8|108976.8|109004.3|108979.3|109001.5|108976.5|28
1726063440000|2024-09-11 14:04:00|109001.4|108976.4|109002.3|108977.3|109002.9|108977.9|108999.7|108974.7|26
1726063450000|2024-09-11 14:04:10|109003.9|108978.9|109013.1|108988.1|109018.4|108993.4|109003.9|108978.9|36
1726063460000|2024-09-11 14:04:20|109013.7|108988.7|109019.8|108994.8|109021.5|108996.5|109011.3|108986.3|42
1726063470000|2024-09-11 14:04:30|109019.5|108994.5|109014|108989|109021.3|108996.3|109013.9|108988.9|33
1726063480000|2024-09-11 14:04:40|109014.4|108989.4|109011.7|108986.7|109015.7|108990.7|109011.5|108986.5|39
1726063490000|2024-09-11 14:04:50|109012.1|108987.1|109014.8|108989.8|109024.4|108999.4|109011.3|108986.3|43
1726063500000|2024-09-11 14:05:00|109015.3|108990.3|109023.3|108998.3|109028.1|109003.1|109015.3|108990.3|31
1726063510000|2024-09-11 14:05:10|109022.7|108997.7|109022.5|108997.5|109034|109009|109019.8|108994.8|39
1726063520000|2024-09-11 14:05:20|109022.2|108997.2|109024.9|108999.9|109027.9|109002.9|109022.1|108997.1|40
1726063530000|2024-09-11 14:05:30|109023.2|108998.2|109024.1|108999.1|109025.1|109000.1|109017.8|108992.8|38
1726063540000|2024-09-11 14:05:40|109023.8|108998.8|109021.2|108996.2|109023.8|108998.8|109015.4|108990.4|27
1726063550000|2024-09-11 14:05:50|109020.3|108995.3|109021.1|108996.1|109022.7|108997.7|109019.3|108994.3|37
1726063560000|2024-09-11 14:06:00|109020.6|108995.6|108990|108965|109021.6|108996.6|108990|108965|47
1726063570000|2024-09-11 14:06:10|108989.5|108964.5|108989|108964|108995.3|108970.3|108987.8|108962.8|36
1726063580000|2024-09-11 14:06:20|108989.4|108964.4|108972.9|108947.9|108994|108969|108972.9|108947.9|37
1726063590000|2024-09-11 14:06:30|108972.5|108947.5|108967.4|108942.4|108974.3|108949.3|108967.4|108942.4|26
1726063600000|2024-09-11 14:06:40|108967.3|108942.3|108956.1|108931.1|108967.3|108942.3|108955.4|108930.4|46
1726063610000|2024-09-11 14:06:50|108955.9|108930.9|108947.1|108922.1|108956|108931|108946.5|108921.5|31
1726063620000|2024-09-11 14:07:00|108929|108904|108930.6|108880.6|108933.5|108904|108915.9|108865.9|52
1726063630000|2024-09-11 14:07:10|108931.7|108881.7|108929.7|108904.7|108937.7|108912.7|108926.1|108881.7|50
1726063640000|2024-09-11 14:07:20|108929.8|108904.8|108906|108881|108930.1|108905.1|108906|108881|38
1726063650000|2024-09-11 14:07:30|108906.2|108881.2|108917.7|108867.7|108926.2|108884.4|108905.7|108867.7|38
1726063660000|2024-09-11 14:07:40|108917.2|108867.2|108903.9|108878.9|108918.4|108881|108901.7|108864.3|28
1726063670000|2024-09-11 14:07:50|108903.7|108878.7|108906.2|108881.2|108915.5|108890.5|108903.7|108878.7|50
1726063680000|2024-09-11 14:08:00|108906.3|108881.3|108906.3|108881.3|108912.9|108887.9|108903.5|108878.5|34
1726063690000|2024-09-11 14:08:10|108906.7|108881.7|108900.7|108875.7|108908.7|108883.7|108899.5|108874.5|51
1726063700000|2024-09-11 14:08:20|108902|108877|108873.4|108848.4|108903.9|108878.9|108863.4|108838.4|38
1726063710000|2024-09-11 14:08:30|108873.5|108848.5|108881.3|108856.3|108886.2|108861.2|108873.5|108848.5|38
1726063720000|2024-09-11 14:08:40|108881.9|108856.9|108891.8|108866.8|108892.6|108867.6|108879.3|108854.3|33
1726063730000|2024-09-11 14:08:50|108892.2|108867.2|108906.9|108881.9|108914.6|108889.6|108892.2|108867.2|35
1726063740000|2024-09-11 14:09:00|108906.3|108881.3|108881.9|108856.9|108906.3|108881.3|108880|108855|43
1726063750000|2024-09-11 14:09:10|108882|108857|108887.5|108862.5|108887.5|108862.5|108878.7|108853.7|35
1726063760000|2024-09-11 14:09:20|108887.7|108862.7|108882.1|108857.1|108889.7|108864.7|108880.5|108855.5|35
1726063770000|2024-09-11 14:09:30|108882|108857|108875.1|108850.1|108884.6|108859.6|108873.2|108848.2|34
1726063780000|2024-09-11 14:09:40|108874.6|108849.6|108852.8|108827.8|108875.7|108850.7|108848.6|108823.6|45
1726063790000|2024-09-11 14:09:50|108854.1|108829.1|108868.5|108843.5|108872.3|108847.3|108850.3|108825.3|53
1726063800000|2024-09-11 14:10:00|108867.4|108842.4|108859.8|108834.8|108869.7|108844.7|108858.2|108833.2|44
1726063810000|2024-09-11 14:10:10|108860.9|108835.9|108875.9|108850.9|108883.1|108858.1|108860.1|108835.1|46
1726063820000|2024-09-11 14:10:20|108876.1|108851.1|108875.6|108850.6|108882.8|108857.8|108869.6|108844.6|38
1726063830000|2024-09-11 14:10:30|108874.1|108849.1|108904.4|108879.4|108909.1|108884.1|108874|108849|55
1726063840000|2024-09-11 14:10:40|108904.8|108879.8|108917|108892|108917|108892|108900.7|108875.7|49
1726063850000|2024-09-11 14:10:50|108915.8|108890.8|108933.7|108908.7|108935.3|108910.3|108914.6|108889.6|43
1726063860000|2024-09-11 14:11:00|108934|108909|108953.2|108928.2|108953.2|108928.2|108934|108909|44
1726063870000|2024-09-11 14:11:10|108954|108929|108948.1|108923.1|108955.8|108930.8|108944.6|108919.6|40
1726063880000|2024-09-11 14:11:20|108948.6|108923.6|108939.2|108914.2|108951.8|108926.8|108938.1|108913.1|32
1726063890000|2024-09-11 14:11:30|108940.2|108915.2|108939.1|108914.1|108941.5|108916.5|108935.7|108910.7|39
1726063900000|2024-09-11 14:11:40|108939.7|108914.7|108929.9|108904.9|108940.7|108915.7|108929.9|108904.9|30
1726063910000|2024-09-11 14:11:50|108929.4|108904.4|108917.7|108892.7|108936.3|108911.3|108917.7|108892.7|40
1726063920000|2024-09-11 14:12:00|108917.4|108892.4|108893.5|108868.5|108917.4|108892.4|108892.4|108867.4|37
1726063930000|2024-09-11 14:12:10|108890.7|108865.7|108890.8|108865.8|108890.8|108865.8|108886.3|108861.3|24
1726063940000|2024-09-11 14:12:20|108892|108867|108893|108868|108893.7|108868.7|108889.3|108864.3|33
1726063950000|2024-09-11 14:12:30|108891.8|108866.8|108910.6|108885.6|108912.8|108887.8|108891|108866|43
1726063960000|2024-09-11 14:12:40|108910.3|108885.3|108903.7|108878.7|108910.3|108885.3|108902.9|108877.9|18
1726063970000|2024-09-11 14:12:50|108904.6|108879.6|108901|108876|108913.7|108888.7|108901|108876|41
1726063980000|2024-09-11 14:13:00|108900.1|108875.1|108893.5|108868.5|108900.8|108875.8|108890.5|108865.5|43
1726063990000|2024-09-11 14:13:10|108893.2|108868.2|108884.9|108859.9|108895.3|108870.3|108883.8|108858.8|29
1726064000000|2024-09-11 14:13:20|108885.4|108860.4|108881|108856|108885.4|108860.4|108881|108856|38
1726064010000|2024-09-11 14:13:30|108881.5|108856.5|108879.8|108854.8|108884.5|108859.5|108879.4|108854.4|47
1726064020000|2024-09-11 14:13:40|108880.3|108855.3|108861.5|108836.5|108881.8|108856.8|108861.5|108836.5|32
1726064030000|2024-09-11 14:13:50|108854.8|108829.8|108872.5|108847.5|108874.9|108849.9|108848.6|108823.6|43
1726064040000|2024-09-11 14:14:00|108872.9|108847.9|108887.7|108862.7|108887.7|108862.7|108869.6|108844.6|42
1726064050000|2024-09-11 14:14:10|108887.6|108862.6|108883.5|108858.5|108888|108863|108880.4|108855.4|35
1726064060000|2024-09-11 14:14:20|108884.7|108859.7|108904.9|108879.9|108904.9|108879.9|108884.7|108859.7|38
1726064070000|2024-09-11 14:14:30|108905.3|108880.3|108900.2|108875.2|108907.8|108882.8|108893.9|108868.9|45
1726064080000|2024-09-11 14:14:40|108900|108875|108914.3|108889.3|108914.3|108889.3|108897.4|108872.4|34
1726064090000|2024-09-11 14:14:50|108915|108890|108932.6|108907.6|108934.6|108909.6|108915|108890|45
1726064100000|2024-09-11 14:15:00|108932.4|108907.4|108919.5|108894.5|108932.4|108907.4|108919.5|108894.5|48
1726064110000|2024-09-11 14:15:10|108918.7|108893.7|108911.1|108886.1|108918.7|108893.7|108908.3|108883.3|42
1726064120000|2024-09-11 14:15:20|108911.2|108886.2|108924.1|108899.1|108925.2|108900.2|108911|108886|44
1726064130000|2024-09-11 14:15:30|108923.6|108898.6|108925.4|108900.4|108926.2|108901.2|108919.5|108894.5|41
1726064140000|2024-09-11 14:15:40|108925.2|108900.2|108921.2|108896.2|108926.1|108901.1|108910.2|108885.2|48
1726064150000|2024-09-11 14:15:50|108922|108897|108975.9|108925.9|108979.1|108935.1|108922|108897|53
1726064160000|2024-09-11 14:16:00|108976.8|108926.8|108958.3|108908.3|108977.6|108927.6|108958.3|108908.3|44
1726064170000|2024-09-11 14:16:10|108958.5|108908.5|108955.1|108905.1|108959.4|108909.4|108953.3|108903.3|38
1726064180000|2024-09-11 14:16:20|108954.5|108904.5|108927.7|108877.7|108954.5|108904.5|108912|108862|53
1726064190000|2024-09-11 14:16:30|108927.2|108877.2|108943.9|108893.9|108944.7|108894.7|108927.2|108877.2|43
1726064200000|2024-09-11 14:16:40|108944|108894|108954.8|108904.8|108957.1|108907.1|108943.9|108893.9|33
1726064210000|2024-09-11 14:16:50|108954.6|108904.6|108952.8|108902.8|108954.6|108904.6|108951.3|108901.3|24
1726064220000|2024-09-11 14:17:00|108952.7|108902.7|108958.9|108933.9|108961.4|108936.4|108944|108902.7|48
1726064230000|2024-09-11 14:17:10|108960.3|108935.3|108966.3|108941.3|108967.8|108942.8|108958.6|108933.6|35
1726064240000|2024-09-11 14:17:20|108966.5|108941.5|108957|108932|108967.4|108942.4|108956.7|108931.7|38
1726064250000|2024-09-11 14:17:30|108956.5|108931.5|108972.7|108947.7|108972.7|108947.7|108955.9|108930.9|36
1726064260000|2024-09-11 14:17:40|108973.1|108948.1|108964|108939|108973.1|108948.1|108963.6|108938.6|27
1726064270000|2024-09-11 14:17:50|108964.2|108939.2|108969.1|108944.1|108974.5|108949.5|108964.2|108939.2|40
1726064280000|2024-09-11 14:18:00|108968.7|108943.7|108963.6|108938.6|108969.7|108944.7|108963.5|108938.5|37
1726064290000|2024-09-11 14:18:10|108959|108934|108933|108908|108962.3|108937.3|108932.2|108907.2|43
1726064300000|2024-09-11 14:18:20|108933.7|108908.7|108910.1|108885.1|108933.7|108908.7|108910.1|108885.1|42
1726064310000|2024-09-11 14:18:30|108910.7|108885.7|108907.2|108882.2|108913.8|108888.8|108906|108881|41
1726064320000|2024-09-11 14:18:40|108907.4|108882.4|108891.5|108866.5|108911|108886|108890.8|108865.8|45
1726064330000|2024-09-11 14:18:50|108900.2|108875.2|108902.3|108877.3|108903.4|108878.4|108898.6|108873.6|34
1726064340000|2024-09-11 14:19:00|108902.9|108877.9|108895.9|108870.9|108905|108880|108895.9|108870.9|43
1726064350000|2024-09-11 14:19:10|108895.3|108870.3|108900.1|108875.1|108902.3|108877.3|108895.3|108870.3|26
1726064360000|2024-09-11 14:19:20|108900.2|108875.2|108895.8|108870.8|108900.2|108875.2|108893.4|108868.4|37
1726064370000|2024-09-11 14:19:30|108897.4|108872.4|108908.4|108883.4|108911.2|108886.2|108896.2|108871.2|46
1726064380000|2024-09-11 14:19:40|108908.3|108883.3|108924.8|108899.8|108924.8|108899.8|108907.6|108882.6|45
1726064390000|2024-09-11 14:19:50|108925.3|108900.3|108912.4|108887.4|108935.5|108910.5|108912.4|108887.4|46
1726064400000|2024-09-11 14:20:00|108912.9|108887.9|108923.6|108898.6|108924.2|108899.2|108903.5|108878.5|46
1726064410000|2024-09-11 14:20:10|108924.4|108899.4|108952.2|108927.2|108953.9|108928.9|108924|108899|38
1726064420000|2024-09-11 14:20:20|108951.9|108926.9|108988.8|108938.8|108989.7|108939.7|108951.9|108926.9|31
1726064430000|2024-09-11 14:20:30|108987|108937|108988.3|108938.3|108988.9|108938.9|108978.8|108928.8|40
1726064440000|2024-09-11 14:20:40|108988.4|108938.4|108978|108928|108989.2|108939.2|108977.4|108927.4|49
1726064450000|2024-09-11 14:20:50|108977.5|108927.5|108991.3|108941.3|108993.4|108943.4|108977.5|108927.5|43
1726064460000|2024-09-11 14:21:00|108990.9|108940.9|108995|108945|108997.2|108947.2|108985.3|108935.3|50
1726064470000|2024-09-11 14:21:10|108994.7|108944.7|108989.9|108939.9|108994.9|108944.9|108983|108933|42
1726064480000|2024-09-11 14:21:20|108988.5|108938.5|108971.7|108946.7|108999.4|108949.4|108971.6|108935.6|46
1726064490000|2024-09-11 14:21:30|108971.2|108946.2|108958.9|108933.9|108972.8|108947.8|108958.9|108933.9|26
1726064500000|2024-09-11 14:21:40|108958.5|108933.5|108961.7|108936.7|108964.1|108939.1|108951.5|108926.5|38
1726064510000|2024-09-11 14:21:50|108961.3|108936.3|108983.5|108958.5|108984|108959|108961.3|108936.3|46
1726064520000|2024-09-11 14:22:00|108985|108960|108999.2|108974.2|108999.2|108974.2|108985|108960|48
1726064530000|2024-09-11 14:22:10|109000.3|108975.3|108986.8|108961.8|109001.2|108976.2|108980.4|108955.4|46
1726064540000|2024-09-11 14:22:20|108986.7|108961.7|108980.7|108955.7|108993.6|108968.6|108977.4|108952.4|40
1726064550000|2024-09-11 14:22:30|108981.3|108956.3|108965.7|108940.7|108981.6|108956.6|108964.9|108939.9|37
1726064560000|2024-09-11 14:22:40|108963.5|108938.5|108940.2|108915.2|108963.5|108938.5|108935|108910|42
1726064570000|2024-09-11 14:22:50|108940.1|108915.1|108910.5|108885.5|108940.1|108915.1|108907.8|108882.8|40
1726064580000|2024-09-11 14:23:00|108910.1|108885.1|108909.2|108884.2|108931.7|108906.7|108908.6|108883.6|50
1726064590000|2024-09-11 14:23:10|108909.5|108884.5|108930.6|108880.6|108931.9|108887.3|108909.5|108878.7|26
1726064600000|2024-09-11 14:23:20|108929|108879|108925.9|108875.9|108940|108904.6|108922.4|108875.7|55
1726064610000|2024-09-11 14:23:30|108926.2|108876.2|108909.3|108884.3|108926.2|108884.3|108888.7|108863.7|58
1726064620000|2024-09-11 14:23:40|108910.2|108885.2|108908.7|108883.7|108916.4|108891.4|108898.3|108873.3|53
1726064630000|2024-09-11 14:23:50|108909|108884|108890.1|108865.1|108909|108884|108888.6|108863.6|39
1726064640000|2024-09-11 14:24:00|108889.6|108864.6|108896.8|108871.8|108903.6|108878.6|108886|108861|43
1726064650000|2024-09-11 14:24:10|108895.2|108870.2|108907.4|108882.4|108908.7|108883.7|108879.3|108854.3|59
1726064660000|2024-09-11 14:24:20|108906.9|108881.9|108923.1|108873.1|108923.1|108889.1|108905.1|108870|40
1726064670000|2024-09-11 14:24:30|108922.9|108872.9|108962.1|108912.1|108962.1|108912.1|108922.9|108872.9|30
1726064680000|2024-09-11 14:24:40|108962.8|108912.8|108957.2|108907.2|108967.1|108917.1|108953.9|108903.9|43
1726064690000|2024-09-11 14:24:50|108959.6|108909.6|108989.2|108939.2|108990.8|108940.8|108959.5|108909.5|46
1726064700000|2024-09-11 14:25:00|108990.5|108940.5|109003.4|108953.4|109003.4|108953.4|108988.3|108938.3|44
1726064710000|2024-09-11 14:25:10|109003.9|108953.9|109011.2|108961.2|109014.7|108964.7|109003.9|108953.9|38
1726064720000|2024-09-11 14:25:20|109010.9|108960.9|109000.7|108950.7|109010.9|108960.9|108989.6|108939.6|49
1726064730000|2024-09-11 14:25:30|109000.6|108950.6|108992.8|108942.8|109007|108957|108986.7|108936.7|39
1726064740000|2024-09-11 14:25:40|108991|108941|108990.2|108940.2|109002.2|108952.2|108990.1|108940.1|50
1726064750000|2024-09-11 14:25:50|108991.4|108941.4|109008.5|108958.5|109010.1|108960.1|108991.4|108941.4|46
1726064760000|2024-09-11 14:26:00|109009.2|108959.2|108999|108949|109012.9|108962.9|108990.8|108940.8|48
1726064770000|2024-09-11 14:26:10|108999.4|108949.4|108963.2|108913.2|108999.4|108949.4|108962.5|108912.5|52
1726064780000|2024-09-11 14:26:20|108962.9|108912.9|108963.2|108913.2|108976|108926|108962.9|108912.9|32
1726064790000|2024-09-11 14:26:30|108960.6|108910.6|108960.8|108910.8|108968.7|108918.7|108958.9|108908.9|46
1726064800000|2024-09-11 14:26:40|108961.9|108911.9|108993.3|108943.3|108995.3|108945.3|108961.2|108911.2|40
1726064810000|2024-09-11 14:26:50|108992.7|108942.7|108979.6|108929.6|108993|108943|108978.2|108928.2|42
1726064820000|2024-09-11 14:27:00|108981.3|108931.3|108970.3|108920.3|108982|108932|108967.6|108917.6|34
1726064830000|2024-09-11 14:27:10|108968.4|108918.4|108957.6|108907.6|108968.5|108918.5|108956.3|108906.3|43
1726064840000|2024-09-11 14:27:20|108957.7|108907.7|108963.4|108938.4|108965.2|108940.2|108947.9|108906.8|42
1726064850000|2024-09-11 14:27:30|108963.6|108938.6|108965.8|108940.8|108978.4|108953.4|108963.4|108938.4|41
1726064860000|2024-09-11 14:27:40|108965.3|108940.3|108947.5|108922.5|108965.3|108940.3|108946.8|108921.8|38
1726064870000|2024-09-11 14:27:50|108947.4|108922.4|108941.2|108916.2|108948.1|108923.1|108931.1|108906.1|48
1726064880000|2024-09-11 14:28:00|108941.8|108916.8|108939.5|108914.5|108944.5|108919.5|108938.8|108913.8|42
1726064890000|2024-09-11 14:28:10|108939.4|108914.4|108955.5|108905.5|108956.3|108917.7|108938.6|108904.3|34
1726064900000|2024-09-11 14:28:20|108956.1|108906.1|108955.9|108905.9|108962.1|108912.1|108955.7|108905.7|23
1726064910000|2024-09-11 14:28:30|108956.2|108906.2|108947|108897|108958.1|108908.1|108947|108897|36
1726064920000|2024-09-11 14:28:40|108947.6|108897.6|108928.3|108878.3|108951.8|108901.8|108925.3|108875.3|38
1726064930000|2024-09-11 14:28:50|108928|108878|108923.3|108873.3|108929.9|108879.9|108923.3|108873.3|28
1726064940000|2024-09-11 14:29:00|108923.2|108873.2|108941.9|108891.9|108942.5|108892.5|108923.2|108873.2|25
1726064950000|2024-09-11 14:29:10|108942.5|108892.5|108960.5|108910.5|108960.5|108910.5|108942|108892|32
1726064960000|2024-09-11 14:29:20|108960|108910|108949|108899|108960|108910|108944.5|108894.5|25
1726064970000|2024-09-11 14:29:30|108949.6|108899.6|108950.2|108900.2|108950.2|108900.2|108945|108895|15
1726064980000|2024-09-11 14:29:40|108949.5|108899.5|108942.8|108892.8|108949.5|108899.5|108939.3|108889.3|33
1726064990000|2024-09-11 14:29:50|108942.2|108892.2|108935.6|108885.6|108942.2|108892.2|108935.6|108885.6|15
1726065000000|2024-09-11 14:30:00|108937|108887|108963.6|108913.6|108964.2|108914.2|108929.5|108879.5|48
1726065010000|2024-09-11 14:30:10|108964.6|108914.6|109012.2|108962.2|109012.2|108962.2|108964.3|108914.3|47
1726065020000|2024-09-11 14:30:20|109012.8|108962.8|109024.8|108974.8|109025.1|108975.1|109004.5|108954.5|40
1726065030000|2024-09-11 14:30:30|109024|108974|109041.3|108991.3|109045.2|108995.2|109021.2|108971.2|50
1726065040000|2024-09-11 14:30:40|109041.1|108991.1|109038.7|108988.7|109041.1|108991.1|109033.5|108983.5|29
1726065050000|2024-09-11 14:30:50|109040.4|108990.4|109019.9|108969.9|109041.1|108991.1|109019.9|108969.9|27
1726065060000|2024-09-11 14:31:00|109020.3|108970.3|109026.7|108976.7|109027.4|108977.4|109018.4|108968.4|38
1726065070000|2024-09-11 14:31:10|109026.2|108976.2|109026.7|108976.7|109033.5|108983.5|109026.2|108976.2|34
1726065080000|2024-09-11 14:31:20|109027.4|108977.4|109031|108981|109031|108981|109027.4|108977.4|27
1726065090000|2024-09-11 14:31:30|109031.4|108981.4|109038.3|108988.3|109038.3|108988.3|109031.4|108981.4|26
1726065100000|2024-09-11 14:31:40|109035.7|108985.7|109039.3|108989.3|109040.8|108990.8|109029.9|108979.9|37
1726065110000|2024-09-11 14:31:50|109041.5|108991.5|109048.5|108998.5|109061|109011|109041.5|108991.5|46
1726065120000|2024-09-11 14:32:00|109048.3|108998.3|109055.7|109005.7|109055.7|109005.7|109041.8|108991.8|40
1726065130000|2024-09-11 14:32:10|109056|109006|109049.7|108999.7|109056|109006|109049.7|108999.7|23
1726065140000|2024-09-11 14:32:20|109049.5|108999.5|109080.3|109030.3|109085|109035|109049.5|108999.5|24
1726065150000|2024-09-11 14:32:30|109082.7|109032.7|109080.1|109030.1|109084.8|109034.8|109079.1|109029.1|39
1726065160000|2024-09-11 14:32:40|109080|109030|109075.6|109025.6|109081.7|109031.7|109073.7|109023.7|28
1726065170000|2024-09-11 14:32:50|109077.3|109027.3|109078.8|109028.8|109084.1|109034.1|109077.3|109027.3|36
1726065180000|2024-09-11 14:33:00|109078.9|109028.9|109058.9|109008.9|109079.5|109029.5|109058.4|109008.4|37
1726065190000|2024-09-11 14:33:10|109058.4|109008.4|109048.6|108998.6|109058.8|109008.8|109028.2|108978.2|56
1726065200000|2024-09-11 14:33:20|109047.7|108997.7|109057|109007|109060.9|109010.9|109047.7|108997.7|43
1726065210000|2024-09-11 14:33:30|109056.2|109006.2|109073.1|109023.1|109076.1|109026.1|109056.1|109006.1|37
1726065220000|2024-09-11 14:33:40|109073.2|109023.2|109039.3|108989.3|109073.2|109023.2|109039.3|108989.3|49
1726065230000|2024-09-11 14:33:50|109040.1|108990.1|109033|108983|109043.3|108993.3|109030.6|108980.6|28
1726065240000|2024-09-11 14:34:00|109033.6|108983.6|109037.3|108987.3|109037.8|108987.8|109033.4|108983.4|29
1726065250000|2024-09-11 14:34:10|109036.9|108986.9|109027|108977|109036.9|108986.9|109025.7|108975.7|47
1726065260000|2024-09-11 14:34:20|109025.9|108975.9|109031.5|108981.5|109031.5|108981.5|109022.8|108972.8|38
1726065270000|2024-09-11 14:34:30|109030.9|108980.9|109021|108971|109030.9|108980.9|109019.2|108969.2|30
1726065280000|2024-09-11 14:34:40|109020.7|108970.7|109020.6|108970.6|109021.6|108971.6|109014.3|108964.3|23
1726065290000|2024-09-11 14:34:50|109020.2|108970.2|109029.7|108979.7|109032.1|108982.1|109017.1|108967.1|30
1726065300000|2024-09-11 14:35:00|109029.1|108979.1|109028.9|108978.9|109029.1|108979.1|109022.7|108972.7|37
1726065310000|2024-09-11 14:35:10|109029.2|108979.2|109032.5|108982.5|109032.8|108982.8|109029.2|108979.2|30
1726065320000|2024-09-11 14:35:20|109032.6|108982.6|109030.7|108980.7|109033.1|108983.1|109026.1|108976.1|32
1726065330000|2024-09-11 14:35:30|109030.6|108980.6|109027.8|108977.8|109043.7|108993.7|109027.4|108977.4|30
1726065340000|2024-09-11 14:35:40|109028|108978|109037.3|108987.3|109046.1|108996.1|109027.5|108977.5|34
1726065350000|2024-09-11 14:35:50|109037|108987|109044|108994|109049.7|108999.7|109037|108987|30
1726065360000|2024-09-11 14:36:00|109044.4|108994.4|109044.9|108994.9|109047|108997|109042.3|108992.3|28
1726065370000|2024-09-11 14:36:10|109043.6|108993.6|109019.6|108969.6|109044|108994|109009.2|108959.2|43
1726065380000|2024-09-11 14:36:20|109016.7|108966.7|108997.2|108947.2|109016.7|108966.7|108997|108947|39
1726065390000|2024-09-11 14:36:30|108996.7|108946.7|109009.3|108959.3|109010.9|108960.9|108991.9|108941.9|50
1726065400000|2024-09-11 14:36:40|109010.1|108960.1|109035.7|108985.7|109035.7|108985.7|109010.1|108960.1|46
1726065410000|2024-09-11 14:36:50|109033.4|108983.4|109015.2|108965.2|109034.1|108984.1|109011.1|108961.1|50
1726065420000|2024-09-11 14:37:00|109015.1|108965.1|109033.4|108983.4|109036.6|108986.6|109015.1|108965.1|27
1726065430000|2024-09-11 14:37:10|109033.2|108983.2|109029.2|108979.2|109033.3|108983.3|109024.7|108974.7|34
1726065440000|2024-09-11 14:37:20|109029.3|108979.3|109046.2|108996.2|109046.2|108996.2|109029.3|108979.3|33
1726065450000|2024-09-11 14:37:30|109046.3|108996.3|109042.3|108992.3|109050.8|109000.8|109038.8|108988.8|38
1726065460000|2024-09-11 14:37:40|109042.5|108992.5|109037.3|108987.3|109042.5|108992.5|109034.8|108984.8|24
1726065470000|2024-09-11 14:37:50|109036.8|108986.8|109041.4|108991.4|109044.5|108994.5|109036.8|108986.8|35
1726065480000|2024-09-11 14:38:00|109041.7|108991.7|109033.8|108983.8|109044.8|108994.8|109031.1|108981.1|42
1726065490000|2024-09-11 14:38:10|109033.7|108983.7|109058.1|109008.1|109058.6|109008.6|109033.7|108983.7|41
1726065500000|2024-09-11 14:38:20|109058.4|109008.4|109068.7|109018.7|109077.4|109027.4|109058.4|109008.4|52
1726065510000|2024-09-11 14:38:30|109067.4|109017.4|109056.2|109006.2|109070.8|109020.8|109056.2|109006.2|36
1726065520000|2024-09-11 14:38:40|109056.5|109006.5|109066.4|109016.4|109066.6|109016.6|109051.4|109001.4|36
1726065530000|2024-09-11 14:38:50|109066.7|109016.7|109057.9|109007.9|109066.7|109016.7|109057.9|109007.9|32
1726065540000|2024-09-11 14:39:00|109057.7|109007.7|109051.6|109001.6|109058.4|109008.4|109049.9|108999.9|20
1726065550000|2024-09-11 14:39:10|109051.3|109001.3|109050|109000|109053.4|109003.4|109049.2|108999.2|29
1726065560000|2024-09-11 14:39:20|109050.7|109000.7|109024.2|108999.2|109056.9|109022.6|109022|108997|41
1726065570000|2024-09-11 14:39:30|109024.5|108999.5|108995.8|108970.8|109025.7|109000.7|108988.4|108963.4|45
1726065580000|2024-09-11 14:39:40|108995.6|108970.6|108994.2|108969.2|108999.3|108974.3|108992.2|108967.2|44
1726065590000|2024-09-11 14:39:50|108994.8|108969.8|108992.9|108967.9|108998.3|108973.3|108988.4|108963.4|55
1726065600000|2024-09-11 14:40:00|108991.7|108966.7|109005.9|108955.9|109007.8|108966.7|108985.4|108935.4|52
1726065610000|2024-09-11 14:40:10|109004.6|108954.6|108988.1|108938.1|109005.8|108955.8|108985.1|108935.1|38
1726065620000|2024-09-11 14:40:20|108988.5|108938.5|109002.8|108952.8|109002.9|108952.9|108985.7|108935.7|30
1726065630000|2024-09-11 14:40:30|109001.8|108951.8|109003.1|108953.1|109006|108956|109000.8|108950.8|32
1726065640000|2024-09-11 14:40:40|109003.4|108953.4|109015.5|108965.5|109015.5|108965.5|109003.4|108953.4|33
1726065650000|2024-09-11 14:40:50|109016.7|108966.7|109011.7|108961.7|109016.8|108966.8|109011.7|108961.7|25
1726065660000|2024-09-11 14:41:00|109010.2|108960.2|109006.6|108956.6|109012.8|108967.2|108989.7|108951.3|37
1726065670000|2024-09-11 14:41:10|109006.9|108956.9|109026.3|108976.3|109027.8|108977.8|109006.9|108956.9|46
1726065680000|2024-09-11 14:41:20|109026.5|108976.5|109044.4|108994.4|109044.4|108994.4|109026.5|108976.5|32
1726065690000|2024-09-11 14:41:30|109043.9|108993.9|109029.3|108979.3|109043.9|108993.9|109029.3|108979.3|34
1726065700000|2024-09-11 14:41:40|109031.4|108981.4|109072.3|109022.3|109072.3|109035.4|109026.1|108976.1|38
1726065710000|2024-09-11 14:41:50|109073.7|109023.7|109086.3|109036.3|109088.9|109038.9|109073.7|109023.7|48
1726065720000|2024-09-11 14:42:00|109086.6|109036.6|109091.1|109041.1|109091.5|109041.5|109085.4|109035.4|46
1726065730000|2024-09-11 14:42:10|109090.9|109040.9|109091.4|109041.4|109098|109048|109090.9|109040.9|33
1726065740000|2024-09-11 14:42:20|109092.1|109042.1|109088.6|109038.6|109095.7|109045.7|109088.5|109038.5|38
1726065750000|2024-09-11 14:42:30|109089|109039|109084.8|109034.8|109093.4|109043.4|109084.8|109034.8|24
1726065760000|2024-09-11 14:42:40|109083.2|109033.2|109065|109015|109083.2|109033.2|109062.7|109012.7|35
1726065770000|2024-09-11 14:42:50|109064.8|109014.8|109054.1|109004.1|109064.9|109014.9|109054.1|109004.1|33
1726065780000|2024-09-11 14:43:00|109054|109004|109058.9|109008.9|109059.7|109009.7|109048.1|108998.1|39
1726065790000|2024-09-11 14:43:10|109059.1|109009.1|109050.9|109000.9|109059.7|109009.7|109049.5|108999.5|36
1726065800000|2024-09-11 14:43:20|109050.8|109000.8|109049.9|108999.9|109054.2|109004.2|109049.7|108999.7|28
1726065810000|2024-09-11 14:43:30|109050.1|109000.1|109034.4|108984.4|109050.1|109000.1|109030.4|108980.4|44
1726065820000|2024-09-11 14:43:40|109033.6|108983.6|109033.6|108983.6|109035.7|108985.7|109027.7|108977.7|34
1726065830000|2024-09-11 14:43:50|109033.8|108983.8|109031.6|108981.6|109036.2|108986.2|109027.8|108977.8|36
1726065840000|2024-09-11 14:44:00|109033.6|108983.6|109057.4|109007.4|109057.4|109007.4|109033.6|108983.6|48
1726065850000|2024-09-11 14:44:10|109057|109007|109060.4|109010.4|109061.7|109011.7|109055.9|109005.9|23
1726065860000|2024-09-11 14:44:20|109060.3|109010.3|109076|109026|109076.4|109026.4|109060.2|109010.2|33
1726065870000|2024-09-11 14:44:30|109075.7|109025.7|109064.6|109039.6|109076.9|109043.2|109064.6|109025.7|24
1726065880000|2024-09-11 14:44:40|109064.2|109039.2|109063|109038|109065|109040|109061.8|109036.8|24
1726065890000|2024-09-11 14:44:50|109063.8|109038.8|109048.9|109023.9|109065.1|109040.1|109045.7|109020.7|39
1726065900000|2024-09-11 14:45:00|109047|109022|109044.8|109019.8|109047|109022|109040.4|109015.4|38
1726065910000|2024-09-11 14:45:10|109045.2|109020.2|109053.4|109028.4|109054|109029|109044.4|109019.4|33
1726065920000|2024-09-11 14:45:20|109053.3|109028.3|109065.1|109040.1|109065.1|109040.1|109044.6|109019.6|26
1726065930000|2024-09-11 14:45:30|109067.7|109042.7|109058.5|109033.5|109067.7|109042.7|109058.5|109033.5|31
1726065940000|2024-09-11 14:45:40|109058.8|109033.8|109054.4|109029.4|109058.8|109033.8|109052.5|109027.5|21
1726065950000|2024-09-11 14:45:50|109054|109029|109041.9|109016.9|109057.5|109032.5|109040.7|109015.7|26
1726065960000|2024-09-11 14:46:00|109041.7|109016.7|109044.3|109019.3|109044.7|109019.7|109038.1|109013.1|27
1726065970000|2024-09-11 14:46:10|109044|109019|109069.2|109044.2|109069.9|109044.9|109044|109019|36
1726065980000|2024-09-11 14:46:20|109069.5|109044.5|109089.5|109064.5|109091.4|109066.4|109066.7|109041.7|35
1726065990000|2024-09-11 14:46:30|109089.1|109064.1|109091.9|109066.9|109092.5|109067.5|109086.2|109061.2|37
1726066000000|2024-09-11 14:46:40|109092.3|109067.3|109101.1|109076.1|109103.4|109078.4|109092.3|109067.3|41
1726066010000|2024-09-11 14:46:50|109103|109078|109120.6|109095.6|109126.3|109101.3|109103|109078|37
1726066020000|2024-09-11 14:47:00|109119.3|109094.3|109132.5|109082.5|109135.3|109100.9|109101.7|109059.1|47
1726066030000|2024-09-11 14:47:10|109132|109082|109129.8|109079.8|109134|109084|109126|109076|27
1726066040000|2024-09-11 14:47:20|109129.5|109079.5|109101.6|109051.6|109129.5|109079.5|109094.4|109044.4|47
1726066050000|2024-09-11 14:47:30|109098.8|109048.8|109118.1|109068.1|109121|109071|109098.8|109048.8|25
1726066060000|2024-09-11 14:47:40|109118.4|109068.4|109121.3|109071.3|109126.4|109076.4|109117.8|109067.8|33
1726066070000|2024-09-11 14:47:50|109121.6|109071.6|109120.5|109070.5|109136.8|109086.8|109120.5|109070.5|30
1726066080000|2024-09-11 14:48:00|109121|109071|109148.7|109098.7|109152.8|109102.8|109111.2|109061.2|46
1726066090000|2024-09-11 14:48:10|109149.4|109099.4|109133.5|109083.5|109150.2|109100.2|109132.9|109082.9|35
1726066100000|2024-09-11 14:48:20|109133.2|109083.2|109129.1|109079.1|109133.2|109083.2|109125.1|109075.1|29
1726066110000|2024-09-11 14:48:30|109129.4|109079.4|109121.9|109071.9|109129.4|109079.4|109118.9|109068.9|33
1726066120000|2024-09-11 14:48:40|109122|109072|109117.5|109067.5|109122|109072|109116.4|109066.4|31
1726066130000|2024-09-11 14:48:50|109116.5|109066.5|109123.5|109073.5|109124.8|109074.8|109110.2|109060.2|49
1726066140000|2024-09-11 14:49:00|109124.4|109074.4|109127.8|109102.8|109143.8|109116.2|109123|109073|38
1726066150000|2024-09-11 14:49:10|109129|109104|109142.3|109117.3|109150.5|109125.5|109128.9|109103.9|38
1726066160000|2024-09-11 14:49:20|109142.9|109117.9|109128.6|109078.6|109142.9|109117.9|109118.7|109078.6|45
1726066170000|2024-09-11 14:49:30|109128.4|109078.4|109128.4|109078.4|109130|109080|109126.7|109076.7|33
1726066180000|2024-09-11 14:49:40|109128.2|109078.2|109116.6|109066.6|109128.3|109078.3|109116.6|109066.6|41
1726066190000|2024-09-11 14:49:50|109114.1|109064.1|109138.5|109088.5|109139.2|109089.2|109114.1|109064.1|46
1726066200000|2024-09-11 14:50:00|109138.3|109088.3|109091|109041|109138.3|109088.3|109090|109040|55
1726066210000|2024-09-11 14:50:10|109089.3|109039.3|109100.1|109050.1|109100.4|109050.4|109085.6|109035.6|39
1726066220000|2024-09-11 14:50:20|109099.2|109049.2|109106.9|109056.9|109107.2|109057.2|109098|109048|36
1726066230000|2024-09-11 14:50:30|109106.6|109056.6|109054.1|109004.1|109106.6|109056.6|109054.1|109004.1|41
1726066240000|2024-09-11 14:50:40|109053.4|109003.4|109019.2|108969.2|109053.4|109003.4|109019.2|108969.2|55
1726066250000|2024-09-11 14:50:50|109018.8|108968.8|109002.3|108952.3|109018.8|108968.8|108997.1|108947.1|68
1726066260000|2024-09-11 14:51:00|109001.9|108951.9|109014.3|108964.3|109023.4|108973.4|109000.4|108950.4|47
1726066270000|2024-09-11 14:51:10|109012.9|108962.9|109007.8|108957.8|109018.3|108968.3|109007.1|108957.1|54
1726066280000|2024-09-11 14:51:20|109006.8|108956.8|109018.9|108968.9|109026.9|108976.9|109006.8|108956.8|52
1726066290000|2024-09-11 14:51:30|109019.6|108969.6|109008.8|108958.8|109020.8|108970.8|109001.3|108951.3|47
1726066300000|2024-09-11 14:51:40|109008.4|108958.4|108998.2|108948.2|109012|108962|108998.2|108948.2|36
1726066310000|2024-09-11 14:51:50|108997.9|108947.9|108987.3|108937.3|108998.9|108948.9|108987.3|108937.3|40
1726066320000|2024-09-11 14:52:00|108985.7|108935.7|108978.1|108928.1|108985.7|108935.7|108962.8|108912.8|38
1726066330000|2024-09-11 14:52:10|108978.5|108928.5|108975.7|108925.7|108978.5|108928.5|108975.3|108925.3|39
1726066340000|2024-09-11 14:52:20|108975.8|108925.8|108994.4|108944.4|108994.4|108944.4|108975.8|108925.8|41
1726066350000|2024-09-11 14:52:30|108994.8|108944.8|108995.1|108945.1|109002.5|108952.5|108991.7|108941.7|46
1726066360000|2024-09-11 14:52:40|108995.5|108945.5|109010.9|108960.9|109010.9|108960.9|108995.5|108945.5|42
1726066370000|2024-09-11 14:52:50|109012.4|108962.4|108950.8|108900.8|109016.8|108966.8|108943.9|108893.9|52
1726066380000|2024-09-11 14:53:00|108951.7|108901.7|108944.1|108894.1|108956.4|108906.4|108937.9|108887.9|49
1726066390000|2024-09-11 14:53:10|108943.8|108893.8|108951|108901|108951.4|108901.4|108920.5|108870.5|52
1726066400000|2024-09-11 14:53:20|108950.4|108900.4|108968.5|108918.5|108974.3|108924.3|108950.4|108900.4|30
1726066410000|2024-09-11 14:53:30|108968.4|108918.4|108970.1|108920.1|108970.1|108920.1|108952.5|108902.5|46
1726066420000|2024-09-11 14:53:40|108970.8|108920.8|108943.3|108893.3|108970.8|108920.8|108938.8|108888.8|43
1726066430000|2024-09-11 14:53:50|108943.9|108893.9|108956.3|108906.3|108957|108907|108943.9|108893.9|44
1726066440000|2024-09-11 14:54:00|108958.3|108908.3|108951|108901|108959.2|108909.2|108949.5|108899.5|44
1726066450000|2024-09-11 14:54:10|108951.3|108901.3|108929.5|108879.5|108952.2|108902.2|108928.9|108878.9|50
1726066460000|2024-09-11 14:54:20|108929.1|108879.1|108927.4|108877.4|108929.1|108879.1|108923.5|108873.5|38
1726066470000|2024-09-11 14:54:30|108927|108877|108954|108904|108971.1|108933.1|108927|108877|55
1726066480000|2024-09-11 14:54:40|108953.5|108903.5|108948.1|108898.1|108956.5|108906.5|108935.2|108885.2|58
1726066490000|2024-09-11 14:54:50|108948.2|108898.2|108935.8|108885.8|108952.7|108902.7|108929.9|108879.9|61
1726066500000|2024-09-11 14:55:00|108935.4|108885.4|108936.9|108886.9|108946.3|108896.3|108931.2|108881.2|61
1726066510000|2024-09-11 14:55:10|108933.7|108883.7|108910.5|108860.5|108934.4|108884.4|108910.5|108860.5|53
1726066520000|2024-09-11 14:55:20|108907.1|108857.1|108919.2|108869.2|108919.2|108869.2|108899.5|108849.5|51
1726066530000|2024-09-11 14:55:30|108916.2|108866.2|108923.4|108873.4|108925|108875|108913.8|108863.8|52
1726066540000|2024-09-11 14:55:40|108924.1|108874.1|108929.4|108879.4|108929.4|108879.4|108913.5|108863.5|55
1726066550000|2024-09-11 14:55:50|108928.8|108878.8|108945.6|108895.6|108958.4|108908.4|108928.8|108878.8|51
1726066560000|2024-09-11 14:56:00|108937.7|108887.7|108931.1|108881.1|108937.7|108887.7|108928.3|108878.3|41
1726066570000|2024-09-11 14:56:10|108931.4|108881.4|108922.8|108872.8|108932.1|108882.1|108911.2|108861.2|46
1726066580000|2024-09-11 14:56:20|108922.7|108872.7|108917.8|108867.8|108922.8|108872.8|108911.6|108861.6|41
1726066590000|2024-09-11 14:56:30|108914.8|108864.8|108910.5|108860.5|108919.2|108869.2|108910.4|108860.4|56
1726066600000|2024-09-11 14:56:40|108911.3|108861.3|108897|108872|108927.1|108879|108895.3|108861.2|43
1726066610000|2024-09-11 14:56:50|108898.7|108873.7|108894.6|108869.6|108905.6|108880.6|108893.9|108868.9|48
1726066620000|2024-09-11 14:57:00|108895.2|108870.2|108896.9|108871.9|108901.5|108876.5|108891.2|108866.2|49
1726066630000|2024-09-11 14:57:10|108897.3|108872.3|108915.1|108890.1|108916.1|108891.1|108897.3|108872.3|43
1726066640000|2024-09-11 14:57:20|108914.6|108889.6|108894.9|108844.9|108927.5|108889.6|108894.9|108844.9|47
1726066650000|2024-09-11 14:57:30|108895.5|108845.5|108920.1|108870.1|108927.1|108877.1|108895.5|108845.5|43
1726066660000|2024-09-11 14:57:40|108920|108870|108881.9|108831.9|108920.8|108870.8|108873|108823|53
1726066670000|2024-09-11 14:57:50|108882.2|108832.2|108881.5|108831.5|108886.5|108836.5|108877|108827|52
1726066680000|2024-09-11 14:58:00|108881.8|108831.8|108891.5|108841.5|108896.4|108846.4|108876|108826|45
1726066690000|2024-09-11 14:58:10|108892.7|108842.7|108900.4|108850.4|108903.8|108853.8|108891.5|108841.5|43
1726066700000|2024-09-11 14:58:20|108902.2|108852.2|108896.8|108846.8|108911|108883.6|108878.6|108828.6|63
1726066710000|2024-09-11 14:58:30|108897.7|108847.7|108892.2|108842.2|108901.4|108851.4|108890.4|108840.4|53
1726066720000|2024-09-11 14:58:40|108893.5|108843.5|108893.2|108843.2|108896.1|108846.1|108891|108841|61
1726066730000|2024-09-11 14:58:50|108893.8|108843.8|108885.3|108835.3|108893.8|108843.8|108878.7|108828.7|62
1726066740000|2024-09-11 14:59:00|108886.1|108836.1|108881.4|108831.4|108891.4|108841.4|108880.3|108830.3|56
1726066750000|2024-09-11 14:59:10|108884|108834|108884.9|108834.9|108890.9|108840.9|108880.4|108830.4|57
1726066760000|2024-09-11 14:59:20|108886|108836|108872|108847|108891|108848.6|108868.1|108835.3|47
1726066770000|2024-09-11 14:59:30|108872.8|108847.8|108858.4|108833.4|108876.5|108851.5|108858.1|108833.1|52
1726066780000|2024-09-11 14:59:40|108858|108833|108853.4|108828.4|108858.7|108833.7|108853.4|108828.4|30
1726066790000|2024-09-11 14:59:50|108851.5|108826.5|108852.1|108827.1|108852.8|108827.8|108848.4|108823.4|46
1726066800000|2024-09-11 15:00:00|108851.9|108826.9|108841.7|108816.7|108851.9|108826.9|108832.4|108807.4|50
1726066810000|2024-09-11 15:00:10|108841.6|108816.6|108835.2|108810.2|108848.3|108823.3|108835|108810|63
1726066820000|2024-09-11 15:00:20|108835.3|108810.3|108846.6|108821.6|108847.2|108822.2|108834.6|108809.6|45
1726066830000|2024-09-11 15:00:30|108847.3|108822.3|108854|108829|108859.6|108834.6|108841.5|108816.5|48
1726066840000|2024-09-11 15:00:40|108853.2|108828.2|108847.7|108822.7|108858.8|108833.8|108847.2|108822.2|39
1726066850000|2024-09-11 15:00:50|108847.4|108822.4|108846.7|108821.7|108849.9|108824.9|108845.1|108820.1|27
1726066860000|2024-09-11 15:01:00|108847.9|108822.9|108817|108792|108847.9|108822.9|108813.9|108788.9|40
1726066870000|2024-09-11 15:01:10|108817.2|108792.2|108815.5|108790.5|108822.3|108797.3|108815.5|108790.5|39
1726066880000|2024-09-11 15:01:20|108814.8|108789.8|108825.2|108800.2|108828.2|108803.2|108814.1|108789.1|34
1726066890000|2024-09-11 15:01:30|108825.8|108800.8|108846.6|108821.6|108846.6|108821.6|108825.6|108800.6|50
1726066900000|2024-09-11 15:01:40|108846.2|108821.2|108864.8|108839.8|108866.2|108841.2|108842.1|108817.1|51
1726066910000|2024-09-11 15:01:50|108864.6|108839.6|108866.3|108841.3|108867.4|108842.4|108860.3|108835.3|36
1726066920000|2024-09-11 15:02:00|108867|108842|108875.7|108850.7|108878.1|108853.1|108867|108842|30
1726066930000|2024-09-11 15:02:10|108875.3|108850.3|108879.2|108854.2|108880|108855|108872.1|108847.1|38
1726066940000|2024-09-11 15:02:20|108878.8|108853.8|108866|108841|108879.2|108854.2|108854|108829|47
1726066950000|2024-09-11 15:02:30|108865.7|108840.7|108864|108839|108868.7|108843.7|108862.5|108837.5|40
1726066960000|2024-09-11 15:02:40|108864.5|108839.5|108880.9|108855.9|108880.9|108855.9|108864.5|108839.5|44
1726066970000|2024-09-11 15:02:50|108880|108855|108873.4|108848.4|108880|108855|108865.2|108840.2|49
1726066980000|2024-09-11 15:03:00|108876|108851|108898.1|108873.1|108898.4|108873.4|108875.7|108850.7|40
1726066990000|2024-09-11 15:03:10|108897.6|108872.6|108872.9|108847.9|108897.6|108872.6|108868.3|108843.3|44
1726067000000|2024-09-11 15:03:20|108873.2|108848.2|108868.9|108843.9|108874.2|108849.2|108866.4|108841.4|39
1726067010000|2024-09-11 15:03:30|108868.7|108843.7|108864.4|108839.4|108875.3|108850.3|108863.7|108838.7|44
1726067020000|2024-09-11 15:03:40|108864.2|108839.2|108796.4|108771.4|108864.2|108839.2|108796.3|108771.3|61
1726067030000|2024-09-11 15:03:50|108798|108773|108830.2|108780.2|108833.4|108783.4|108792.8|108760.5|59
1726067040000|2024-09-11 15:04:00|108830|108780|108829.4|108779.4|108833.5|108783.5|108826.6|108776.6|47
1726067050000|2024-09-11 15:04:10|108829.6|108779.6|108830.9|108780.9|108832.2|108782.2|108825.2|108775.2|38
1726067060000|2024-09-11 15:04:20|108831.3|108781.3|108839.3|108789.3|108839.4|108789.4|108821.4|108771.4|47
1726067070000|2024-09-11 15:04:30|108838.8|108788.8|108830.6|108780.6|108839.1|108789.1|108827.6|108777.6|34
1726067080000|2024-09-11 15:04:40|108830.8|108780.8|108838|108788|108842.3|108792.3|108827.9|108777.9|41
1726067090000|2024-09-11 15:04:50|108836.8|108786.8|108817.1|108767.1|108838.7|108788.7|108817.1|108767.1|46
1726067100000|2024-09-11 15:05:00|108818|108768|108808.5|108758.5|108818|108768|108805.2|108755.2|47
1726067110000|2024-09-11 15:05:10|108808.1|108758.1|108818|108768|108818.9|108783.6|108789.4|108739.4|38
1726067120000|2024-09-11 15:05:20|108817|108767|108815|108765|108825.1|108775.1|108814.2|108764.2|39
1726067130000|2024-09-11 15:05:30|108816|108766|108809.1|108759.1|108819.1|108769.1|108808.9|108758.9|30
1726067140000|2024-09-11 15:05:40|108808.6|108758.6|108821.7|108771.7|108823.9|108773.9|108806.8|108756.8|32
1726067150000|2024-09-11 15:05:50|108819.1|108769.1|108781.1|108731.1|108819.1|108769.1|108776.6|108726.6|55
1726067160000|2024-09-11 15:06:00|108780.3|108730.3|108769.2|108719.2|108781.6|108731.6|108758.9|108708.9|57
1726067170000|2024-09-11 15:06:10|108768.7|108718.7|108772.7|108722.7|108773.7|108723.7|108768.7|108718.7|28
1726067180000|2024-09-11 15:06:20|108772.6|108722.6|108753.4|108703.4|108773.6|108723.6|108753.4|108703.4|42
1726067190000|2024-09-11 15:06:30|108753.7|108703.7|108751.3|108701.3|108761.2|108735.6|108746.6|108701.2|32
1726067200000|2024-09-11 15:06:40|108751|108701|108744.6|108694.6|108754.7|108704.7|108742.4|108692.4|37
1726067210000|2024-09-11 15:06:50|108747.3|108697.3|108744.2|108694.2|108754|108704|108744.2|108694.2|36
1726067220000|2024-09-11 15:07:00|108744.7|108694.7|108780.4|108730.4|108782.3|108732.3|108744.7|108694.7|43
1726067230000|2024-09-11 15:07:10|108786.2|108736.2|108788.5|108738.5|108790.2|108740.2|108782.8|108732.8|26
1726067240000|2024-09-11 15:07:20|108789.5|108739.5|108807.2|108757.2|108807.2|108757.2|108789.4|108739.4|28
1726067250000|2024-09-11 15:07:30|108806|108756|108799.6|108749.6|108806|108756|108799.6|108749.6|36
1726067260000|2024-09-11 15:07:40|108797.6|108747.6|108808.3|108758.3|108808.3|108758.3|108795.1|108745.1|34
1726067270000|2024-09-11 15:07:50|108807.6|108757.6|108809.4|108759.4|108809.5|108759.5|108800.8|108750.8|27
1726067280000|2024-09-11 15:08:00|108809.5|108759.5|108809.1|108759.1|108811|108761|108798.1|108748.1|33
1726067290000|2024-09-11 15:08:10|108809.5|108759.5|108810.7|108760.7|108812.2|108762.2|108806.2|108756.2|32
1726067300000|2024-09-11 15:08:20|108808.6|108758.6|108802.2|108752.2|108808.8|108758.8|108794.1|108744.1|29
1726067310000|2024-09-11 15:08:30|108802.1|108752.1|108801.2|108751.2|108806.5|108756.5|108800.8|108750.8|26
1726067320000|2024-09-11 15:08:40|108801|108751|108803|108753|108811.8|108761.8|108800.6|108750.6|42
1726067330000|2024-09-11 15:08:50|108802.6|108752.6|108790.3|108765.3|108803|108765.3|108786.6|108736.6|42
1726067340000|2024-09-11 15:09:00|108789.6|108764.6|108798|108773|108804.3|108779.3|108788.7|108763.7|44
1726067350000|2024-09-11 15:09:10|108797.7|108772.7|108807.4|108782.4|108817.8|108792.8|108797.4|108772.4|43
1726067360000|2024-09-11 15:09:20|108807.6|108782.6|108818.4|108793.4|108818.6|108793.6|108806.5|108781.5|29
1726067370000|2024-09-11 15:09:30|108818.8|108793.8|108817.9|108792.9|108822.1|108797.1|108814.6|108789.6|34
1726067380000|2024-09-11 15:09:40|108818|108793|108830.6|108805.6|108830.6|108805.6|108817.9|108792.9|34
1726067390000|2024-09-11 15:09:50|108831.2|108806.2|108812|108787|108831.2|108806.2|108812|108787|45
1726067400000|2024-09-11 15:10:00|108814.2|108789.2|108825.3|108800.3|108825.7|108800.7|108813.4|108788.4|34
1726067410000|2024-09-11 15:10:10|108825.2|108800.2|108868.9|108843.9|108868.9|108843.9|108821.9|108796.9|36
1726067420000|2024-09-11 15:10:20|108869.3|108844.3|108871.7|108846.7|108876.7|108851.7|108869.3|108844.3|34
1726067430000|2024-09-11 15:10:30|108868.6|108843.6|108852|108827|108868.6|108843.6|108843|108818|35
1726067440000|2024-09-11 15:10:40|108852.7|108827.7|108883.7|108833.7|108890.2|108840.2|108852.7|108827.7|44
1726067450000|2024-09-11 15:10:50|108883.3|108833.3|108883.1|108833.1|108897.8|108847.8|108879.8|108829.8|37
1726067460000|2024-09-11 15:11:00|108883.2|108833.2|108869.5|108819.5|108884.1|108834.1|108863.7|108813.7|43
1726067470000|2024-09-11 15:11:10|108869.7|108819.7|108879.3|108829.3|108880.8|108830.8|108869.7|108819.7|39
1726067480000|2024-09-11 15:11:20|108879.1|108829.1|108884.5|108834.5|108894.8|108844.8|108878.9|108828.9|37
1726067490000|2024-09-11 15:11:30|108884.4|108834.4|108858.8|108808.8|108884.4|108834.4|108853.8|108803.8|41
1726067500000|2024-09-11 15:11:40|108859.5|108809.5|108847.8|108797.8|108861.6|108811.6|108843.7|108793.7|46
1726067510000|2024-09-11 15:11:50|108848.5|108798.5|108839.9|108789.9|108848.9|108798.9|108839|108789|47
1726067520000|2024-09-11 15:12:00|108839.5|108789.5|108811.2|108761.2|108839.8|108789.8|108807.9|108757.9|53
1726067530000|2024-09-11 15:12:10|108810.8|108760.8|108803.1|108753.1|108812|108762|108802.8|108752.8|47
1726067540000|2024-09-11 15:12:20|108802.9|108752.9|108800.5|108750.5|108810|108760|108799.2|108749.2|36
1726067550000|2024-09-11 15:12:30|108800|108750|108810|108760|108811.6|108761.6|108799.3|108749.3|30
1726067560000|2024-09-11 15:12:40|108809.6|108759.6|108783|108733|108809.7|108759.7|108780.5|108730.5|51
1726067570000|2024-09-11 15:12:50|108783.4|108733.4|108796.4|108746.4|108802.8|108752.8|108783.2|108733.2|39
1726067580000|2024-09-11 15:13:00|108797.4|108747.4|108802.4|108752.4|108809.8|108759.8|108797.4|108747.4|46
1726067590000|2024-09-11 15:13:10|108802.8|108752.8|108779.1|108729.1|108805.7|108755.7|108778|108728|50
1726067600000|2024-09-11 15:13:20|108779.9|108729.9|108768.6|108718.6|108782.6|108732.6|108762.1|108712.1|40
1726067610000|2024-09-11 15:13:30|108768.7|108718.7|108794.4|108744.4|108794.4|108744.4|108767.8|108717.8|40
1726067620000|2024-09-11 15:13:40|108794.5|108744.5|108781.9|108731.9|108805.5|108755.5|108781.9|108731.9|48
1726067630000|2024-09-11 15:13:50|108781.6|108731.6|108782.1|108732.1|108782.7|108732.7|108779.9|108729.9|28
1726067640000|2024-09-11 15:14:00|108784.4|108734.4|108774.4|108724.4|108789.6|108739.6|108773.7|108723.7|37
1726067650000|2024-09-11 15:14:10|108772.8|108722.8|108776.1|108751.1|108776.1|108751.1|108760.6|108717.3|43
1726067660000|2024-09-11 15:14:20|108776.3|108751.3|108757.1|108732.1|108777.6|108752.6|108756|108731|42
1726067670000|2024-09-11 15:14:30|108756.1|108731.1|108750.2|108725.2|108758.3|108733.3|108750.2|108725.2|40
1726067680000|2024-09-11 15:14:40|108745.4|108720.4|108719.6|108694.6|108745.4|108720.4|108719.6|108694.6|49
1726067690000|2024-09-11 15:14:50|108720.1|108695.1|108735.6|108685.6|108751.1|108714.6|108719.7|108685.6|51
1726067700000|2024-09-11 15:15:00|108736.1|108686.1|108745.5|108695.5|108745.5|108695.5|108728.9|108678.9|44
1726067710000|2024-09-11 15:15:10|108747.4|108697.4|108758.1|108708.1|108765.6|108715.6|108747.4|108697.4|44
1726067720000|2024-09-11 15:15:20|108757.4|108707.4|108763.8|108713.8|108765.1|108715.1|108755.8|108705.8|34
1726067730000|2024-09-11 15:15:30|108763.4|108713.4|108768.8|108743.8|108768.8|108743.8|108760.4|108710.4|27
1726067740000|2024-09-11 15:15:40|108771|108746|108794.2|108744.2|108801.1|108751.1|108768.3|108730.2|44
1726067750000|2024-09-11 15:15:50|108793.5|108743.5|108764.6|108739.6|108793.5|108743.5|108762.8|108729.4|36
1726067760000|2024-09-11 15:16:00|108764.9|108739.9|108761.9|108736.9|108777.3|108752.3|108760.2|108735.2|37
1726067770000|2024-09-11 15:16:10|108761.5|108736.5|108763.1|108738.1|108765.2|108740.2|108761.5|108736.5|18
1726067780000|2024-09-11 15:16:20|108762.5|108737.5|108759.1|108734.1|108762.5|108737.5|108756.5|108731.5|28
1726067790000|2024-09-11 15:16:30|108759.3|108734.3|108760.6|108710.6|108764.8|108739.8|108749.5|108708.4|40
1726067800000|2024-09-11 15:16:40|108760.4|108710.4|108754.7|108704.7|108760.4|108710.4|108754.5|108704.5|43
1726067810000|2024-09-11 15:16:50|108754|108704|108751.8|108701.8|108755.6|108705.6|108748.6|108698.6|29
1726067820000|2024-09-11 15:17:00|108751.5|108701.5|108751.8|108701.8|108754.2|108704.2|108749.3|108699.3|40
1726067830000|2024-09-11 15:17:10|108751.4|108701.4|108792.3|108767.3|108792.3|108767.3|108745.5|108701.4|47
1726067840000|2024-09-11 15:17:20|108796.6|108746.6|108776.3|108726.3|108796.6|108746.6|108758.2|108714.7|40
1726067850000|2024-09-11 15:17:30|108776.6|108726.6|108791.3|108741.3|108799.5|108749.5|108774.7|108724.7|32
1726067860000|2024-09-11 15:17:40|108789.7|108739.7|108775.8|108725.8|108790.3|108740.3|108769|108719|41
1726067870000|2024-09-11 15:17:50|108776.8|108726.8|108785.3|108735.3|108785.9|108735.9|108773.8|108723.8|25
1726067880000|2024-09-11 15:18:00|108785.7|108735.7|108783.1|108733.1|108797.2|108747.2|108783.1|108733.1|44
1726067890000|2024-09-11 15:18:10|108782.1|108732.1|108785.8|108735.8|108790.4|108740.4|108780.2|108730.2|37
1726067900000|2024-09-11 15:18:20|108785.4|108735.4|108772.4|108747.4|108791|108747.6|108772|108734.1|30
1726067910000|2024-09-11 15:18:30|108772.8|108747.8|108761.2|108736.2|108777.9|108752.9|108759.9|108734.9|44
1726067920000|2024-09-11 15:18:40|108761.6|108736.6|108767.3|108717.3|108769|108737.5|108746.6|108711.4|41
1726067930000|2024-09-11 15:18:50|108766.8|108716.8|108750.9|108700.9|108778.1|108728.1|108750.9|108700.9|44
1726067940000|2024-09-11 15:19:00|108751.1|108701.1|108743.6|108693.6|108752.4|108702.4|108737.2|108687.2|39
1726067950000|2024-09-11 15:19:10|108743.4|108693.4|108753.4|108703.4|108755.3|108705.3|108743.4|108693.4|34
1726067960000|2024-09-11 15:19:20|108752.5|108702.5|108743.2|108693.2|108753.7|108703.7|108743.2|108693.2|34
1726067970000|2024-09-11 15:19:30|108743.6|108693.6|108745.2|108695.2|108746|108696|108736.8|108686.8|34
1726067980000|2024-09-11 15:19:40|108744.6|108694.6|108738.5|108688.5|108747.1|108697.1|108737.9|108687.9|44
1726067990000|2024-09-11 15:19:50|108738.9|108688.9|108745.2|108695.2|108746.3|108696.3|108738.9|108688.9|53
1726068000000|2024-09-11 15:20:00|108745.4|108695.4|108753.1|108703.1|108759.9|108709.9|108743.9|108693.9|50
1726068010000|2024-09-11 15:20:10|108752.8|108702.8|108752.7|108702.7|108757|108707|108748.7|108698.7|32
1726068020000|2024-09-11 15:20:20|108756.4|108706.4|108763.1|108713.1|108764.9|108714.9|108756.4|108706.4|28
1726068030000|2024-09-11 15:20:30|108761.8|108711.8|108756.9|108706.9|108766.2|108716.2|108756.3|108706.3|33
1726068040000|2024-09-11 15:20:40|108756.5|108706.5|108763.9|108713.9|108763.9|108713.9|108754.9|108704.9|26
1726068050000|2024-09-11 15:20:50|108765.1|108715.1|108760.2|108710.2|108774.9|108724.9|108760.2|108710.2|36
1726068060000|2024-09-11 15:21:00|108758.9|108708.9|108735.4|108685.4|108760.2|108710.2|108735.4|108685.4|39
1726068070000|2024-09-11 15:21:10|108734.2|108684.2|108715.5|108665.5|108734.2|108684.2|108715.5|108665.5|36
1726068080000|2024-09-11 15:21:20|108712.3|108662.3|108716.1|108666.1|108716.4|108666.4|108690.7|108640.7|53
1726068090000|2024-09-11 15:21:30|108708.6|108658.6|108732.5|108682.5|108737.6|108687.6|108708.6|108658.6|58
1726068100000|2024-09-11 15:21:40|108734.3|108684.3|108735.8|108685.8|108739.4|108689.4|108726.7|108676.7|42
1726068110000|2024-09-11 15:21:50|108734.6|108684.6|108740.3|108690.3|108742.6|108692.6|108734.1|108684.1|32
1726068120000|2024-09-11 15:22:00|108740.6|108690.6|108739.6|108689.6|108747|108697|108739.6|108689.6|30
1726068130000|2024-09-11 15:22:10|108740|108690|108738.9|108688.9|108743.4|108693.4|108738.6|108688.6|27
1726068140000|2024-09-11 15:22:20|108738.7|108688.7|108742.6|108692.6|108743.2|108693.2|108738.4|108688.4|21
1726068150000|2024-09-11 15:22:30|108743.2|108693.2|108742.7|108692.7|108745.4|108695.4|108736.4|108686.4|31
1726068160000|2024-09-11 15:22:40|108742.8|108692.8|108736.1|108686.1|108747.5|108697.5|108736.1|108686.1|38
1726068170000|2024-09-11 15:22:50|108735.5|108685.5|108752|108702|108752|108702|108732.5|108682.5|38
1726068180000|2024-09-11 15:23:00|108751.8|108701.8|108763.5|108713.5|108767.1|108717.1|108750.4|108700.4|47
1726068190000|2024-09-11 15:23:10|108761.4|108711.4|108758|108708|108761.4|108711.4|108755.1|108705.1|35
1726068200000|2024-09-11 15:23:20|108756.8|108706.8|108759.3|108709.3|108759.3|108709.3|108756.4|108706.4|27
1726068210000|2024-09-11 15:23:30|108760|108710|108749.7|108724.7|108760|108734.6|108748|108709.9|22
1726068220000|2024-09-11 15:23:40|108750|108725|108749.4|108724.4|108752.1|108727.1|108748.5|108723.5|22
1726068230000|2024-09-11 15:23:50|108749.2|108724.2|108739.3|108714.3|108749.4|108724.4|108739.3|108714.3|31
1726068240000|2024-09-11 15:24:00|108739.6|108714.6|108737.2|108712.2|108739.6|108714.6|108730.7|108705.7|32
1726068250000|2024-09-11 15:24:10|108736.8|108711.8|108747.1|108697.1|108747.4|108713.3|108722.9|108691.4|31
1726068260000|2024-09-11 15:24:20|108746.7|108696.7|108746.1|108696.1|108751.9|108701.9|108745.8|108695.8|19
1726068270000|2024-09-11 15:24:30|108740.3|108690.3|108781.3|108731.3|108781.3|108731.3|108737.8|108687.8|39
1726068280000|2024-09-11 15:24:40|108781.7|108731.7|108769.3|108719.3|108784.4|108734.4|108769.2|108719.2|31
1726068290000|2024-09-11 15:24:50|108769.8|108719.8|108783.7|108733.7|108783.7|108733.7|108769.8|108719.8|22
1726068300000|2024-09-11 15:25:00|108784.4|108734.4|108781.4|108731.4|108789.4|108739.4|108780.8|108730.8|32
1726068310000|2024-09-11 15:25:10|108781.5|108731.5|108772.1|108722.1|108784.6|108734.6|108772.1|108722.1|35
1726068320000|2024-09-11 15:25:20|108771|108721|108772.2|108722.2|108774.1|108724.1|108770.6|108720.6|31
1726068330000|2024-09-11 15:25:30|108772.5|108722.5|108768|108718|108775.4|108725.4|108767.9|108717.9|36
1726068340000|2024-09-11 15:25:40|108767.3|108717.3|108765.6|108715.6|108774|108724|108756.6|108706.6|40
1726068350000|2024-09-11 15:25:50|108763.3|108713.3|108732.3|108682.3|108763.3|108713.3|108730.1|108680.1|43
1726068360000|2024-09-11 15:26:00|108733|108683|108730.6|108680.6|108748.6|108698.6|108730.6|108680.6|36
1726068370000|2024-09-11 15:26:10|108729.9|108679.9|108733.9|108683.9|108735.2|108685.2|108726.9|108676.9|23
1726068380000|2024-09-11 15:26:20|108733.3|108683.3|108712.2|108687.2|108735|108690.7|108712.2|108683.3|28
1726068390000|2024-09-11 15:26:30|108712.7|108687.7|108719.3|108694.3|108719.7|108694.7|108712.6|108687.6|20
1726068400000|2024-09-11 15:26:40|108718.8|108693.8|108734.9|108684.9|108734.9|108705.2|108718.8|108681.6|29
1726068410000|2024-09-11 15:26:50|108734.2|108684.2|108756.6|108706.6|108756.6|108706.6|108734.2|108684.2|33
1726068420000|2024-09-11 15:27:00|108758.1|108708.1|108751.2|108701.2|108758.1|108708.1|108751.1|108701.1|28
1726068430000|2024-09-11 15:27:10|108751|108701|108754.5|108704.5|108755|108705|108749.1|108699.1|10
1726068440000|2024-09-11 15:27:20|108754.3|108704.3|108754.2|108704.2|108754.4|108704.4|108753.3|108703.3|14
1726068450000|2024-09-11 15:27:30|108753.8|108703.8|108740.6|108690.6|108754.2|108704.2|108732.1|108682.1|37
1726068460000|2024-09-11 15:27:40|108741.4|108691.4|108743.2|108693.2|108745.8|108695.8|108735.2|108685.2|30
1726068470000|2024-09-11 15:27:50|108743.6|108693.6|108750.4|108700.4|108753|108703|108743.6|108693.6|25
1726068480000|2024-09-11 15:28:00|108749.8|108699.8|108750.5|108700.5|108751.7|108701.7|108744.5|108694.5|31
1726068490000|2024-09-11 15:28:10|108750.1|108700.1|108758.4|108708.4|108764.9|108714.9|108750.1|108700.1|32
1726068500000|2024-09-11 15:28:20|108756.7|108706.7|108753.8|108703.8|108756.7|108706.7|108752.5|108702.5|21
1726068510000|2024-09-11 15:28:30|108753.2|108703.2|108751.6|108701.6|108758.6|108708.6|108747.5|108697.5|46
1726068520000|2024-09-11 15:28:40|108751.4|108701.4|108751.5|108701.5|108752.4|108702.4|108750.5|108700.5|26
1726068530000|2024-09-11 15:28:50|108752.1|108702.1|108740.2|108690.2|108752.1|108702.1|108739.1|108689.1|19
1726068540000|2024-09-11 15:29:00|108737.7|108687.7|108746.3|108696.3|108747.3|108697.3|108737.7|108687.7|39
1726068550000|2024-09-11 15:29:10|108746.5|108696.5|108747.7|108697.7|108747.7|108697.7|108745.8|108695.8|28
1726068560000|2024-09-11 15:29:20|108748|108698|108768.9|108718.9|108769.4|108719.4|108747|108697|42
1726068570000|2024-09-11 15:29:30|108769.1|108719.1|108761.8|108711.8|108772.9|108722.9|108761.8|108711.8|27
1726068580000|2024-09-11 15:29:40|108761.4|108711.4|108763.7|108713.7|108765.1|108715.1|108760.6|108710.6|16
1726068590000|2024-09-11 15:29:50|108763.2|108713.2|108766.3|108716.3|108766.3|108716.3|108763|108713|12
1726068600000|2024-09-11 15:30:00|108767.9|108717.9|108757.2|108707.2|108768.7|108718.7|108757.1|108707.1|21
1726068610000|2024-09-11 15:30:10|108757.4|108707.4|108737.5|108687.5|108757.5|108707.5|108736.9|108686.9|35
1726068620000|2024-09-11 15:30:20|108737.7|108687.7|108742.3|108692.3|108742.6|108692.6|108737.7|108687.7|14
1726068630000|2024-09-11 15:30:30|108742.2|108692.2|108743|108693|108745.3|108695.3|108741.7|108691.7|22
1726068640000|2024-09-11 15:30:40|108742.3|108692.3|108740.5|108715.5|108750.3|108717.6|108740.4|108692.1|33
1726068650000|2024-09-11 15:30:50|108740.2|108715.2|108742.3|108717.3|108742.3|108717.3|108734.9|108709.9|23
1726068660000|2024-09-11 15:31:00|108741.1|108716.1|108729.3|108704.3|108741.1|108716.1|108727.2|108702.2|28
1726068670000|2024-09-11 15:31:10|108729|108704|108729.8|108704.8|108735.4|108710.4|108729|108704|34
1726068680000|2024-09-11 15:31:20|108729.6|108704.6|108727.4|108702.4|108730.7|108705.7|108723.5|108698.5|31
1726068690000|2024-09-11 15:31:30|108727.8|108702.8|108725.1|108700.1|108729.4|108704.4|108725.1|108700.1|34
1726068700000|2024-09-11 15:31:40|108724.8|108699.8|108737.1|108687.1|108737.7|108703.7|108722.2|108687.1|29
1726068710000|2024-09-11 15:31:50|108736.6|108686.6|108731.6|108681.6|108736.6|108686.6|108731.1|108681.1|23
1726068720000|2024-09-11 15:32:00|108732.1|108682.1|108734.6|108684.6|108739.3|108689.3|108732.1|108682.1|32
1726068730000|2024-09-11 15:32:10|108734.7|108684.7|108701.2|108651.2|108737.7|108687.7|108700.9|108650.9|43
1726068740000|2024-09-11 15:32:20|108702.1|108652.1|108701|108651|108703.8|108653.8|108690.2|108640.2|60
1726068750000|2024-09-11 15:32:30|108701.9|108651.9|108701.2|108651.2|108705.2|108655.2|108690.7|108640.7|53
1726068760000|2024-09-11 15:32:40|108701|108651|108698.3|108648.3|108705.2|108655.2|108696|108646|28
1726068770000|2024-09-11 15:32:50|108695.9|108645.9|108697|108647|108699|108649|108688.8|108638.8|35
1726068780000|2024-09-11 15:33:00|108697.2|108647.2|108688.2|108638.2|108698.5|108648.5|108687.3|108637.3|58
1726068790000|2024-09-11 15:33:10|108688|108638|108681.3|108631.3|108688.9|108638.9|108681.3|108631.3|31
1726068800000|2024-09-11 15:33:20|108680.9|108630.9|108681.6|108631.6|108686.7|108636.7|108680.1|108630.1|30
1726068810000|2024-09-11 15:33:30|108681.8|108631.8|108688.8|108638.8|108692|108642|108666.2|108627|34
1726068820000|2024-09-11 15:33:40|108689.1|108639.1|108689.7|108639.7|108691.8|108641.8|108689.1|108639.1|15
1726068830000|2024-09-11 15:33:50|108690.2|108640.2|108693.5|108643.5|108695.1|108645.1|108690.2|108640.2|27
1726068840000|2024-09-11 15:34:00|108694.1|108644.1|108692.1|108642.1|108694.1|108644.1|108692.1|108642.1|17
1726068850000|2024-09-11 15:34:10|108691.9|108641.9|108688.3|108638.3|108692|108642|108688.3|108638.3|20
1726068860000|2024-09-11 15:34:20|108688.7|108638.7|108689.7|108639.7|108689.7|108639.7|108685.3|108635.3|24
1726068870000|2024-09-11 15:34:30|108690.1|108640.1|108697.3|108647.3|108697.3|108647.3|108690.1|108640.1|25
1726068880000|2024-09-11 15:34:40|108697.5|108647.5|108695.4|108645.4|108697.5|108647.5|108695.2|108645.2|11
1726068890000|2024-09-11 15:34:50|108695.7|108645.7|108695.4|108645.4|108695.7|108645.7|108693.2|108643.2|23
1726068900000|2024-09-11 15:35:00|108695.2|108645.2|108695.8|108645.8|108695.9|108645.9|108694.6|108644.6|11
1726068910000|2024-09-11 15:35:10|108696.3|108646.3|108699.5|108649.5|108701.2|108651.2|108696.2|108646.2|24
1726068920000|2024-09-11 15:35:20|108699.4|108649.4|108700.6|108650.6|108700.7|108650.7|108698.1|108648.1|36
1726068930000|2024-09-11 15:35:30|108700.4|108650.4|108699.6|108649.6|108702.4|108652.4|108699.6|108649.6|40
1726068940000|2024-09-11 15:35:40|108699.5|108649.5|108698.3|108648.3|108700.4|108650.4|108696.8|108646.8|22
1726068950000|2024-09-11 15:35:50|108697.9|108647.9|108696.3|108646.3|108698.7|108648.7|108695.3|108645.3|23
1726068960000|2024-09-11 15:36:00|108696.7|108646.7|108699.9|108649.9|108700|108650|108696.4|108646.4|27
1726068970000|2024-09-11 15:36:10|108699.8|108649.8|108697.5|108647.5|108700|108650|108696.6|108646.6|20
1726068980000|2024-09-11 15:36:20|108698|108648|108697|108647|108698.3|108648.3|108695.1|108645.1|21
1726068990000|2024-09-11 15:36:30|108696.4|108646.4|108695.2|108645.2|108696.4|108646.4|108693.2|108643.2|21
1726069000000|2024-09-11 15:36:40|108693.9|108643.9|108694.7|108644.7|108694.8|108644.8|108693.9|108643.9|19
1726069010000|2024-09-11 15:36:50|108694.4|108644.4|108694|108644|108694.8|108644.8|108692.5|108642.5|25
1726069020000|2024-09-11 15:37:00|108695.3|108645.3|108694.7|108644.7|108695.4|108645.4|108693.8|108643.8|18
1726069030000|2024-09-11 15:37:10|108695.3|108645.3|108697|108647|108697.2|108647.2|108695.1|108645.1|14
1726069040000|2024-09-11 15:37:20|108697.2|108647.2|108696|108646|108697.2|108647.2|108694.7|108644.7|12
1726069050000|2024-09-11 15:37:30|108695.9|108645.9|108699.2|108649.2|108699.3|108649.3|108695|108645|9
1726069060000|2024-09-11 15:37:40|108698.8|108648.8|108698.5|108648.5|108700.4|108650.4|108698.2|108648.2|19
1726069070000|2024-09-11 15:37:50|108697.8|108647.8|108683|108633|108698.2|108648.2|108682.2|108632.2|26
1726069080000|2024-09-11 15:38:00|108684.5|108634.5|108680.9|108630.9|108685|108635|108679.8|108629.8|39
1726069090000|2024-09-11 15:38:10|108680.7|108630.7|108684.4|108634.4|108684.4|108634.4|108679.2|108629.2|22
1726069100000|2024-09-11 15:38:20|108684.3|108634.3|108690.6|108640.6|108691|108641|108684.3|108634.3|24
1726069110000|2024-09-11 15:38:30|108690.3|108640.3|108694.3|108644.3|108695.7|108645.7|108690|108640|16
1726069120000|2024-09-11 15:38:40|108694.4|108644.4|108692.9|108642.9|108695.1|108645.1|108692.9|108642.9|14
1726069130000|2024-09-11 15:38:50|108692.5|108642.5|108684.8|108634.8|108692.5|108642.5|108684.2|108634.2|20
1726069140000|2024-09-11 15:39:00|108684.6|108634.6|108661|108611|108684.8|108636.5|108654.1|108604.1|38
1726069150000|2024-09-11 15:39:10|108661.2|108611.2|108644|108594|108661.2|108611.2|108644|108594|40
1726069160000|2024-09-11 15:39:20|108643.5|108593.5|108650.4|108600.4|108651|108601|108630.2|108580.2|57
1726069170000|2024-09-11 15:39:30|108649.8|108599.8|108633.8|108583.8|108649.8|108599.8|108633.8|108583.8|55
1726069180000|2024-09-11 15:39:40|108633.7|108583.7|108644|108594|108646|108596|108631.3|108581.3|52
1726069190000|2024-09-11 15:39:50|108644.1|108594.1|108639.6|108589.6|108646|108596|108637.9|108587.9|54
1726069200000|2024-09-11 15:40:00|108640|108590|108648.9|108598.9|108652.4|108602.4|108640|108590|57
1726069210000|2024-09-11 15:40:10|108648.7|108598.7|108647.1|108597.1|108649.5|108599.5|108646|108596|39
1726069220000|2024-09-11 15:40:20|108647|108597|108648.7|108598.7|108651.9|108601.9|108636.6|108586.6|38
1726069230000|2024-09-11 15:40:30|108648.1|108598.1|108644.1|108594.1|108649.8|108599.8|108639.5|108589.5|49
1726069240000|2024-09-11 15:40:40|108643.2|108593.2|108648.4|108598.4|108649|108599|108641.7|108591.7|29
1726069250000|2024-09-11 15:40:50|108648.5|108598.5|108648.6|108598.6|108650.6|108600.6|108646.6|108596.6|37
1726069260000|2024-09-11 15:41:00|108650.9|108600.9|108647.6|108597.6|108650.9|108600.9|108647.1|108597.1|29
1726069270000|2024-09-11 15:41:10|108647.3|108597.3|108638|108588|108647.8|108597.8|108637.7|108587.7|47
1726069280000|2024-09-11 15:41:20|108639|108589|108636.5|108586.5|108640|108590|108635.8|108585.8|59
1726069290000|2024-09-11 15:41:30|108636.8|108586.8|108651.2|108601.2|108658.4|108608.4|108635.8|108585.8|55
1726069300000|2024-09-11 15:41:40|108652.5|108602.5|108644.2|108594.2|108653|108603|108643.3|108593.3|70
1726069310000|2024-09-11 15:41:50|108644.7|108594.7|108647.9|108597.9|108651.6|108601.6|108644.3|108594.3|64
1726069320000|2024-09-11 15:42:00|108649.6|108599.6|108628.3|108578.3|108650.6|108600.6|108628.3|108578.3|47
1726069330000|2024-09-11 15:42:10|108626.9|108576.9|108628|108578|108629.4|108579.4|108623.5|108573.5|55
1726069340000|2024-09-11 15:42:20|108628.1|108578.1|108633.1|108583.1|108634.1|108584.1|108628.1|108578.1|36
1726069350000|2024-09-11 15:42:30|108633.2|108583.2|108627.5|108577.5|108636|108586|108627.3|108577.3|20
1726069360000|2024-09-11 15:42:40|108626.9|108576.9|108635.3|108585.3|108636.2|108586.2|108626.9|108576.9|33
1726069370000|2024-09-11 15:42:50|108634.7|108584.7|108638.2|108588.2|108639.4|108589.4|108634|108584|34
1726069380000|2024-09-11 15:43:00|108639|108589|108631|108581|108641.5|108591.5|108629.1|108579.1|46
1726069390000|2024-09-11 15:43:10|108631.4|108581.4|108642.6|108592.6|108645|108595|108629.5|108579.5|58
1726069400000|2024-09-11 15:43:20|108642.4|108592.4|108634.7|108584.7|108645.3|108595.3|108633.7|108583.7|39
1726069410000|2024-09-11 15:43:30|108634.4|108584.4|108633.1|108583.1|108636.9|108586.9|108631.2|108581.2|33
1726069420000|2024-09-11 15:43:40|108633.2|108583.2|108625.1|108575.1|108633.2|108583.2|108625|108575|52
1726069430000|2024-09-11 15:43:50|108625.4|108575.4|108613.5|108563.5|108625.4|108575.4|108613|108563|35
1726069440000|2024-09-11 15:44:00|108613.7|108563.7|108612.3|108562.3|108613.7|108563.7|108608.7|108558.7|42
1726069450000|2024-09-11 15:44:10|108611.8|108561.8|108618|108568|108618.9|108568.9|108611.7|108561.7|30
1726069460000|2024-09-11 15:44:20|108618.2|108568.2|108618|108568|108619.6|108569.6|108616.3|108566.3|38
1726069470000|2024-09-11 15:44:30|108617.9|108567.9|108619.2|108569.2|108619.7|108569.7|108617.7|108567.7|14
1726069480000|2024-09-11 15:44:40|108619.3|108569.3|108622.8|108572.8|108623|108573|108619.3|108569.3|22
1726069490000|2024-09-11 15:44:50|108623.5|108573.5|108617.5|108567.5|108623.5|108573.5|108617.5|108567.5|34
1726069500000|2024-09-11 15:45:00|108617.1|108567.1|108622.2|108572.2|108623.6|108573.6|108615|108565|49
1726069510000|2024-09-11 15:45:10|108621.3|108571.3|108623.5|108573.5|108623.9|108573.9|108620.4|108570.4|31
1726069520000|2024-09-11 15:45:20|108623.4|108573.4|108625.2|108575.2|108625.2|108575.2|108619.9|108569.9|58
1726069530000|2024-09-11 15:45:30|108625.3|108575.3|108631.4|108581.4|108631.4|108581.4|108623.3|108573.3|57
1726069540000|2024-09-11 15:45:40|108632.1|108582.1|108635.6|108585.6|108636|108586|108631.1|108581.1|31
1726069550000|2024-09-11 15:45:50|108636.1|108586.1|108645.2|108595.2|108645.6|108595.6|108635.7|108585.7|46
1726069560000|2024-09-11 15:46:00|108646.3|108596.3|108645|108595|108648.3|108598.3|108644|108594|42
1726069570000|2024-09-11 15:46:10|108645.6|108595.6|108649|108599|108653.6|108603.6|108645.1|108595.1|48
1726069580000|2024-09-11 15:46:20|108648.8|108598.8|108645.9|108595.9|108649.9|108599.9|108639.6|108589.6|58
1726069590000|2024-09-11 15:46:30|108645.4|108595.4|108645.4|108595.4|108646.8|108596.8|108644.5|108594.5|36
1726069600000|2024-09-11 15:46:40|108645.5|108595.5|108646.9|108596.9|108647.2|108597.2|108645.5|108595.5|33
1726069610000|2024-09-11 15:46:50|108646.8|108596.8|108643.9|108593.9|108646.8|108596.8|108640.4|108590.4|31
1726069620000|2024-09-11 15:47:00|108643.6|108593.6|108629.4|108579.4|108644.4|108594.4|108629.4|108579.4|37
1726069630000|2024-09-11 15:47:10|108628.8|108578.8|108641.2|108591.2|108642.8|108592.8|108624.9|108574.9|49
1726069640000|2024-09-11 15:47:20|108640.6|108590.6|108641.4|108591.4|108643.2|108593.2|108640|108590|39
1726069650000|2024-09-11 15:47:30|108641.5|108591.5|108637.6|108587.6|108642.1|108592.1|108637|108587|24
1726069660000|2024-09-11 15:47:40|108637.9|108587.9|108638.2|108588.2|108639.4|108589.4|108636.3|108586.3|27
1726069670000|2024-09-11 15:47:50|108638.3|108588.3|108637.9|108587.9|108638.9|108588.9|108637.2|108587.2|22
1726069680000|2024-09-11 15:48:00|108638.1|108588.1|108637.3|108587.3|108639.2|108589.2|108636.8|108586.8|20
1726069690000|2024-09-11 15:48:10|108636.5|108586.5|108629.3|108579.3|108636.5|108586.5|108628.6|108578.6|25
1726069700000|2024-09-11 15:48:20|108624.8|108574.8|108606.4|108556.4|108624.8|108574.8|108605.6|108555.6|52
1726069710000|2024-09-11 15:48:30|108606.2|108556.2|108611.7|108561.7|108612.2|108562.2|108603.2|108553.2|63
1726069720000|2024-09-11 15:48:40|108611.8|108561.8|108613.6|108563.6|108613.6|108563.6|108609.6|108559.6|28
1726069730000|2024-09-11 15:48:50|108613.1|108563.1|108613|108563|108613.3|108563.3|108612.5|108562.5|25
1726069740000|2024-09-11 15:49:00|108613.5|108563.5|108616|108566|108616|108566|108612.3|108562.3|16
1726069750000|2024-09-11 15:49:10|108615.5|108565.5|108615.6|108565.6|108616.4|108566.4|108614.9|108564.9|14
1726069760000|2024-09-11 15:49:20|108614.7|108564.7|108605|108555|108614.7|108564.7|108605|108555|59
1726069770000|2024-09-11 15:49:30|108605.1|108555.1|108609|108559|108612.1|108562.1|108604.1|108554.1|39
1726069780000|2024-09-11 15:49:40|108608.7|108558.7|108608.8|108558.8|108610.5|108560.5|108608.2|108558.2|19
1726069790000|2024-09-11 15:49:50|108609.2|108559.2|108605.9|108555.9|108613.6|108563.6|108605.9|108555.9|29
1726069800000|2024-09-11 15:50:00|108603.5|108553.5|108597|108547|108603.5|108553.5|108596.3|108546.3|63
1726069810000|2024-09-11 15:50:10|108597.8|108547.8|108613.4|108563.4|108614.4|108564.4|108596|108546|68
1726069820000|2024-09-11 15:50:20|108613.3|108563.3|108613.4|108563.4|108617.1|108567.1|108610.9|108560.9|61
1726069830000|2024-09-11 15:50:30|108613.9|108563.9|108616.5|108566.5|108617.5|108567.5|108611.1|108561.1|33
1726069840000|2024-09-11 15:50:40|108615.7|108565.7|108612.9|108562.9|108615.7|108565.7|108610.4|108560.4|32
1726069850000|2024-09-11 15:50:50|108613.5|108563.5|108606.1|108556.1|108613.5|108563.5|108606.1|108556.1|24
1726069860000|2024-09-11 15:51:00|108604.7|108554.7|108597.3|108547.3|108604.7|108554.7|108591.3|108541.3|62
1726069870000|2024-09-11 15:51:10|108597.1|108547.1|108594.2|108544.2|108598.7|108548.7|108594.2|108544.2|26
1726069880000|2024-09-11 15:51:20|108594.6|108544.6|108606.4|108556.4|108612.1|108562.1|108586.7|108536.7|50
1726069890000|2024-09-11 15:51:30|108605.9|108555.9|108594.7|108544.7|108606.6|108556.6|108594.7|108544.7|49
1726069900000|2024-09-11 15:51:40|108595.9|108545.9|108598|108548|108599.9|108549.9|108591.9|108541.9|65
1726069910000|2024-09-11 15:51:50|108597.3|108547.3|108593.1|108543.1|108598.3|108548.3|108592.2|108542.2|51
1726069920000|2024-09-11 15:52:00|108593.3|108543.3|108606.7|108556.7|108608.7|108558.7|108592.5|108542.5|58
1726069930000|2024-09-11 15:52:10|108606.6|108556.6|108614.7|108564.7|108616.7|108566.7|108605|108555|31
1726069940000|2024-09-11 15:52:20|108613.9|108563.9|108606.1|108556.1|108617|108567|108605.6|108555.6|42
1726069950000|2024-09-11 15:52:30|108606.4|108556.4|108608.3|108558.3|108608.5|108558.5|108604.8|108554.8|35
1726069960000|2024-09-11 15:52:40|108608.7|108558.7|108611|108561|108611.6|108561.6|108607.9|108557.9|35
1726069970000|2024-09-11 15:52:50|108611.3|108561.3|108612.4|108562.4|108612.4|108562.4|108611|108561|7
1726069980000|2024-09-11 15:53:00|108615.1|108565.1|108608.6|108558.6|108616.6|108566.6|108606.9|108556.9|57
1726069990000|2024-09-11 15:53:10|108608.5|108558.5|108610|108560|108610.8|108560.8|108608.4|108558.4|47
1726070000000|2024-09-11 15:53:20|108609.9|108559.9|108609|108559|108609.9|108559.9|108606.2|108556.2|37
1726070010000|2024-09-11 15:53:30|108609.4|108559.4|108615.3|108565.3|108619.4|108569.4|108609.1|108559.1|44
1726070020000|2024-09-11 15:53:40|108614.8|108564.8|108615.6|108565.6|108619|108569|108613.1|108563.1|31
1726070030000|2024-09-11 15:53:50|108615.8|108565.8|108609.5|108559.5|108615.8|108565.8|108608.4|108558.4|29
1726070040000|2024-09-11 15:54:00|108609|108559|108608.2|108558.2|108610|108560|108606.8|108556.8|25
1726070050000|2024-09-11 15:54:10|108609.2|108559.2|108611.6|108561.6|108612|108562|108608.3|108558.3|28
1726070060000|2024-09-11 15:54:20|108610.7|108560.7|108609.4|108559.4|108612|108562|108608.7|108558.7|27
1726070070000|2024-09-11 15:54:30|108609.2|108559.2|108613.8|108563.8|108613.8|108563.8|108606.6|108556.6|49
1726070080000|2024-09-11 15:54:40|108614.1|108564.1|108613.3|108563.3|108614.8|108564.8|108613|108563|21
1726070090000|2024-09-11 15:54:50|108613.7|108563.7|108614.1|108564.1|108616.1|108566.1|108612.6|108562.6|18
1726070100000|2024-09-11 15:55:00|108614.6|108564.6|108615.4|108565.4|108615.5|108565.5|108613.9|108563.9|18
1726070110000|2024-09-11 15:55:10|108615.3|108565.3|108618.1|108568.1|108618.2|108568.2|108614.7|108564.7|24
1726070120000|2024-09-11 15:55:20|108617.1|108567.1|108617.7|108567.7|108617.7|108567.7|108615.3|108565.3|20
1726070130000|2024-09-11 15:55:30|108618.1|108568.1|108625.4|108575.4|108625.4|108575.4|108616.8|108566.8|14
1726070140000|2024-09-11 15:55:40|108633|108583|108635.8|108585.8|108642.9|108592.9|108632.4|108582.4|31
1726070150000|2024-09-11 15:55:50|108635.4|108585.4|108636.9|108586.9|108636.9|108586.9|108632.7|108582.7|34
1726070160000|2024-09-11 15:56:00|108638.7|108588.7|108670.9|108620.9|108671.2|108621.2|108638.7|108588.7|55
1726070170000|2024-09-11 15:56:10|108671.3|108621.3|108674.5|108624.5|108675.2|108625.2|108670.8|108620.8|34
1726070180000|2024-09-11 15:56:20|108674.9|108624.9|108676.6|108626.6|108677.3|108627.3|108672.6|108622.6|26
1726070190000|2024-09-11 15:56:30|108678.2|108628.2|108677|108627|108679.9|108629.9|108676.5|108626.5|21
1726070200000|2024-09-11 15:56:40|108676.2|108626.2|108711|108661|108717.9|108667.9|108676.2|108626.2|57
1726070210000|2024-09-11 15:56:50|108706.8|108656.8|108708|108658|108709.8|108659.8|108706.1|108656.1|31
1726070220000|2024-09-11 15:57:00|108708.2|108658.2|108707.8|108657.8|108712.1|108662.1|108707.7|108657.7|33
1726070230000|2024-09-11 15:57:10|108708.5|108658.5|108709.8|108659.8|108712.4|108662.4|108708|108658|50
1726070240000|2024-09-11 15:57:20|108709.9|108659.9|108709.7|108659.7|108711.6|108661.6|108708.9|108658.9|43
1726070250000|2024-09-11 15:57:30|108709.5|108659.5|108709|108659|108712.5|108662.5|108707.1|108657.1|45
1726070260000|2024-09-11 15:57:40|108708.7|108658.7|108710.9|108660.9|108711.6|108661.6|108708.1|108658.1|56
1726070270000|2024-09-11 15:57:50|108710.6|108660.6|108709|108659|108710.9|108660.9|108708.3|108658.3|23
1726070280000|2024-09-11 15:58:00|108708.5|108658.5|108710.1|108660.1|108713.1|108663.1|108706.9|108656.9|50
1726070290000|2024-09-11 15:58:10|108709.9|108659.9|108707.6|108657.6|108710.7|108660.7|108707.1|108657.1|41
1726070300000|2024-09-11 15:58:20|108707.3|108657.3|108705.2|108655.2|108708.4|108658.4|108704.1|108654.1|45
1726070310000|2024-09-11 15:58:30|108704.8|108654.8|108706.6|108656.6|108706.8|108656.8|108703.6|108653.6|19
1726070320000|2024-09-11 15:58:40|108706.8|108656.8|108674.2|108624.2|108708.9|108658.9|108672|108622|41
1726070330000|2024-09-11 15:58:50|108675.2|108625.2|108675.3|108625.3|108680.5|108630.5|108672.9|108622.9|63
1726070340000|2024-09-11 15:59:00|108674.7|108624.7|108673.3|108623.3|108676.7|108626.7|108671.8|108621.8|41
1726070350000|2024-09-11 15:59:10|108673.2|108623.2|108673.5|108623.5|108673.5|108623.5|108670.2|108620.2|20
1726070360000|2024-09-11 15:59:20|108673.3|108623.3|108682.9|108632.9|108683.5|108633.5|108671.8|108621.8|46
1726070370000|2024-09-11 15:59:30|108681.7|108631.7|108681.7|108631.7|108682.2|108632.2|108680.1|108630.1|23
1726070380000|2024-09-11 15:59:40|108681.4|108631.4|108682.9|108632.9|108685|108635|108679.5|108629.5|26
1726070390000|2024-09-11 15:59:50|108684|108634|108685.8|108635.8|108685.9|108635.9|108680.8|108630.8|35
1726070400000|2024-09-11 16:00:00|108687.1|108637.1|108710.9|108660.9|108710.9|108660.9|108687.1|108637.1|40
1726070410000|2024-09-11 16:00:10|108711.2|108661.2|108711.9|108661.9|108715.7|108665.7|108711|108661|35
1726070420000|2024-09-11 16:00:20|108712.2|108662.2|108714.9|108664.9|108716.9|108666.9|108712.2|108662.2|37
1726070430000|2024-09-11 16:00:30|108714.8|108664.8|108711.7|108661.7|108714.8|108664.8|108709|108659|27
1726070440000|2024-09-11 16:00:40|108711.2|108661.2|108711.3|108661.3|108711.5|108661.5|108708.3|108658.3|32
1726070450000|2024-09-11 16:00:50|108709.5|108659.5|108708.2|108658.2|108710.4|108660.4|108703.2|108653.2|33
1726070460000|2024-09-11 16:01:00|108709.2|108659.2|108711.8|108661.8|108713.2|108663.2|108709.2|108659.2|28
1726070470000|2024-09-11 16:01:10|108711.9|108661.9|108710.5|108660.5|108712|108662|108710.5|108660.5|10
1726070480000|2024-09-11 16:01:20|108710.2|108660.2|108707.6|108657.6|108710.3|108660.3|108707.6|108657.6|9
1726070490000|2024-09-11 16:01:30|108704.5|108654.5|108703.3|108653.3|108705.9|108655.9|108702.7|108652.7|34
1726070500000|2024-09-11 16:01:40|108702.7|108652.7|108705.1|108655.1|108706.5|108656.5|108702.7|108652.7|20
1726070510000|2024-09-11 16:01:50|108705.2|108655.2|108710.8|108660.8|108711|108661|108705.1|108655.1|23
1726070520000|2024-09-11 16:02:00|108711.4|108661.4|108708.5|108658.5|108712.8|108662.8|108708.5|108658.5|19
1726070530000|2024-09-11 16:02:10|108708.2|108658.2|108706.2|108656.2|108709.6|108659.6|108705.7|108655.7|19
1726070540000|2024-09-11 16:02:20|108706.3|108656.3|108695.1|108645.1|108706.3|108656.3|108695.1|108645.1|20
1726070550000|2024-09-11 16:02:30|108694.3|108644.3|108691.8|108641.8|108694.3|108644.3|108689.5|108639.5|23
1726070560000|2024-09-11 16:02:40|108692.3|108642.3|108691|108641|108692.9|108642.9|108689.7|108639.7|23
1726070570000|2024-09-11 16:02:50|108689.4|108639.4|108685.6|108635.6|108689.6|108639.6|108685.1|108635.1|12
1726070580000|2024-09-11 16:03:00|108685.3|108635.3|108660.6|108610.6|108685.8|108635.8|108660.1|108610.1|34
1726070590000|2024-09-11 16:03:10|108660.1|108610.1|108653.7|108603.7|108660.1|108610.1|108651.5|108601.5|39
1726070600000|2024-09-11 16:03:20|108654|108604|108672.4|108622.4|108672.4|108622.4|108654|108604|29
1726070610000|2024-09-11 16:03:30|108670|108620|108676.4|108626.4|108676.6|108626.6|108668.3|108618.3|20
1726070620000|2024-09-11 16:03:40|108675.8|108625.8|108669.1|108619.1|108675.9|108625.9|108669.1|108619.1|19
1726070630000|2024-09-11 16:03:50|108668.7|108618.7|108652.1|108602.1|108668.7|108618.7|108643.8|108593.8|43
1726070640000|2024-09-11 16:04:00|108652.6|108602.6|108654.2|108604.2|108654.2|108604.2|108650.3|108600.3|26
1726070650000|2024-09-11 16:04:10|108654.4|108604.4|108654.7|108604.7|108655.4|108605.4|108651.7|108601.7|21
1726070660000|2024-09-11 16:04:20|108654|108604|108653.7|108603.7|108654.7|108604.7|108653.7|108603.7|11
1726070670000|2024-09-11 16:04:30|108654|108604|108658.1|108608.1|108658.7|108608.7|108654|108604|17
1726070680000|2024-09-11 16:04:40|108657.6|108607.6|108654|108604|108658.1|108608.1|108651.7|108601.7|32
1726070690000|2024-09-11 16:04:50|108654.1|108604.1|108632.5|108582.5|108654.1|108604.1|108630.5|108580.5|52
1726070700000|2024-09-11 16:05:00|108632.8|108582.8|108642.9|108592.9|108642.9|108592.9|108632.5|108582.5|28
1726070710000|2024-09-11 16:05:10|108643.5|108593.5|108639.3|108589.3|108644.3|108594.3|108637.7|108587.7|29
1726070720000|2024-09-11 16:05:20|108639.5|108589.5|108636.3|108586.3|108643.7|108593.7|108636.3|108586.3|24
1726070730000|2024-09-11 16:05:30|108636.4|108586.4|108636.8|108586.8|108641.8|108591.8|108636.4|108586.4|22
1726070740000|2024-09-11 16:05:40|108635.4|108585.4|108638.1|108588.1|108639.4|108589.4|108634.1|108584.1|21
1726070750000|2024-09-11 16:05:50|108637.8|108587.8|108640.4|108590.4|108640.4|108590.4|108637.8|108587.8|15
1726070760000|2024-09-11 16:06:00|108640.3|108590.3|108638.1|108588.1|108640.3|108590.3|108637.5|108587.5|15
1726070770000|2024-09-11 16:06:10|108637.7|108587.7|108630.5|108580.5|108637.7|108587.7|108629.1|108579.1|18
1726070780000|2024-09-11 16:06:20|108630.1|108580.1|108636.2|108586.2|108636.4|108586.4|108630.1|108580.1|10
1726070790000|2024-09-11 16:06:30|108636.4|108586.4|108639.1|108589.1|108642.4|108592.4|108636.2|108586.2|22
1726070800000|2024-09-11 16:06:40|108638.9|108588.9|108636.5|108586.5|108641.1|108591.1|108636.4|108586.4|22
1726070810000|2024-09-11 16:06:50|108636.9|108586.9|108635.2|108585.2|108637.6|108587.6|108635.2|108585.2|20
1726070820000|2024-09-11 16:07:00|108635|108585|108638.1|108588.1|108638.3|108588.3|108633|108583|26
1726070830000|2024-09-11 16:07:10|108637.9|108587.9|108636.1|108586.1|108637.9|108587.9|108634.5|108584.5|17
1726070840000|2024-09-11 16:07:20|108635.8|108585.8|108634.5|108584.5|108636.1|108586.1|108633.6|108583.6|11
1726070850000|2024-09-11 16:07:30|108633.2|108583.2|108627.5|108577.5|108633.7|108583.7|108627.5|108577.5|22
1726070860000|2024-09-11 16:07:40|108627.8|108577.8|108628.1|108578.1|108629.7|108579.7|108626.9|108576.9|21
1726070870000|2024-09-11 16:07:50|108627.9|108577.9|108622.8|108572.8|108627.9|108577.9|108616.2|108566.2|25
1726070880000|2024-09-11 16:08:00|108622.5|108572.5|108622.4|108572.4|108623.1|108573.1|108620.1|108570.1|19
1726070890000|2024-09-11 16:08:10|108623|108573|108622.4|108572.4|108624.5|108574.5|108619.7|108569.7|26
1726070900000|2024-09-11 16:08:20|108622.2|108572.2|108620.8|108570.8|108623.5|108573.5|108620|108570|33
1726070910000|2024-09-11 16:08:30|108620.7|108570.7|108622.9|108572.9|108623|108573|108620.7|108570.7|19
1726070920000|2024-09-11 16:08:40|108622.8|108572.8|108600.4|108550.4|108622.9|108572.9|108600.1|108550.1|25
1726070930000|2024-09-11 16:08:50|108600.6|108550.6|108598|108548|108600.9|108550.9|108597.3|108547.3|16
1726070940000|2024-09-11 16:09:00|108598.3|108548.3|108600.2|108550.2|108600.2|108550.2|108598|108548|7
1726070950000|2024-09-11 16:09:10|108600.7|108550.7|108600.6|108550.6|108601.5|108551.5|108600.1|108550.1|14
1726070960000|2024-09-11 16:09:20|108600.5|108550.5|108599.6|108549.6|108606|108556|108599.6|108549.6|47
1726070970000|2024-09-11 16:09:30|108600.2|108550.2|108614.5|108564.5|108614.9|108564.9|108600.2|108550.2|35
1726070980000|2024-09-11 16:09:40|108615.1|108565.1|108628.7|108578.7|108631|108581|108615.1|108565.1|50
1726070990000|2024-09-11 16:09:50|108629|108579|108631.4|108581.4|108632.4|108582.4|108628.4|108578.4|32
1726071000000|2024-09-11 16:10:00|108631.9|108581.9|108633.4|108583.4|108634.1|108584.1|108631.7|108581.7|39
1726071010000|2024-09-11 16:10:10|108633.7|108583.7|108629|108579|108634.4|108584.4|108629|108579|31
1726071020000|2024-09-11 16:10:20|108629.3|108579.3|108627.9|108577.9|108633.3|108583.3|108625.6|108575.6|36
1726071030000|2024-09-11 16:10:30|108627.8|108577.8|108630.6|108580.6|108630.7|108580.7|108627.8|108577.8|19
1726071040000|2024-09-11 16:10:40|108630.7|108580.7|108631.8|108581.8|108637.5|108587.5|108628.5|108578.5|24
1726071050000|2024-09-11 16:10:50|108631.2|108581.2|108626.3|108576.3|108631.5|108581.5|108625.9|108575.9|29
1726071060000|2024-09-11 16:11:00|108627.8|108577.8|108631.9|108581.9|108632.4|108582.4|108626.8|108576.8|36
1726071070000|2024-09-11 16:11:10|108631.2|108581.2|108625.1|108575.1|108631.2|108581.2|108625.1|108575.1|28
1726071080000|2024-09-11 16:11:20|108624.8|108574.8|108620.9|108570.9|108624.8|108574.8|108620.9|108570.9|13
1726071090000|2024-09-11 16:11:30|108620.6|108570.6|108621.3|108571.3|108622.2|108572.2|108617.3|108567.3|28
1726071100000|2024-09-11 16:11:40|108621.1|108571.1|108623.7|108573.7|108623.7|108573.7|108620.5|108570.5|18
1726071110000|2024-09-11 16:11:50|108625.6|108575.6|108622.4|108572.4|108625.6|108575.6|108622.1|108572.1|18
1726071120000|2024-09-11 16:12:00|108622.3|108572.3|108630.2|108580.2|108630.2|108580.2|108621.1|108571.1|18
1726071130000|2024-09-11 16:12:10|108630.3|108580.3|108631.4|108581.4|108631.7|108581.7|108630|108580|12
1726071140000|2024-09-11 16:12:20|108631.2|108581.2|108630.4|108580.4|108632|108582|108627.3|108577.3|38
1726071150000|2024-09-11 16:12:30|108630.7|108580.7|108623.7|108573.7|108630.7|108580.7|108623.7|108573.7|12
1726071160000|2024-09-11 16:12:40|108623.5|108573.5|108622.2|108572.2|108623.5|108573.5|108620.4|108570.4|27
1726071170000|2024-09-11 16:12:50|108622.5|108572.5|108629.3|108604.3|108631.3|108606.3|108622.5|108572.5|30
1726071180000|2024-09-11 16:13:00|108629.8|108604.8|108667|108617|108667.1|108619.6|108629.8|108604.8|25
1726071190000|2024-09-11 16:13:10|108667.3|108617.3|108666.1|108616.1|108669.1|108619.1|108662.1|108612.1|34
1726071200000|2024-09-11 16:13:20|108666.4|108616.4|108674.4|108624.4|108674.4|108624.4|108664.3|108614.3|27
1726071210000|2024-09-11 16:13:30|108674.7|108624.7|108673.9|108623.9|108675.2|108625.2|108673.9|108623.9|9
1726071220000|2024-09-11 16:13:40|108674.2|108624.2|108674.5|108624.5|108674.5|108624.5|108674.2|108624.2|2
1726071230000|2024-09-11 16:13:50|108674.8|108624.8|108676.2|108626.2|108676.3|108626.3|108674.8|108624.8|6
1726071240000|2024-09-11 16:14:00|108678.6|108628.6|108683.2|108633.2|108684|108634|108678.1|108628.1|15
1726071250000|2024-09-11 16:14:10|108690.4|108640.4|108683.1|108633.1|108692.5|108642.5|108682|108632|54
1726071260000|2024-09-11 16:14:20|108683.5|108633.5|108683.6|108633.6|108688.1|108638.1|108682.1|108632.1|50
1726071270000|2024-09-11 16:14:30|108683.5|108633.5|108678.9|108628.9|108683.5|108633.5|108678.6|108628.6|20
1726071280000|2024-09-11 16:14:40|108678.7|108628.7|108678.1|108628.1|108678.8|108628.8|108677.6|108627.6|13
1726071290000|2024-09-11 16:14:50|108678.5|108628.5|108671.8|108621.8|108678.5|108628.5|108671.7|108621.7|20
1726071300000|2024-09-11 16:15:00|108672.1|108622.1|108674.3|108624.3|108676.3|108626.3|108671|108621|18
1726071310000|2024-09-11 16:15:10|108672.5|108622.5|108673.4|108623.4|108673.4|108623.4|108670.5|108620.5|23
1726071320000|2024-09-11 16:15:20|108673.1|108623.1|108672.1|108622.1|108673.7|108623.7|108671.3|108621.3|23
1726071330000|2024-09-11 16:15:30|108672.2|108622.2|108669.9|108619.9|108672.4|108622.4|108668.4|108618.4|20
1726071340000|2024-09-11 16:15:40|108671|108621|108669.5|108619.5|108671|108621|108669.4|108619.4|9
1726071350000|2024-09-11 16:15:50|108670.2|108620.2|108662.4|108612.4|108670.2|108620.2|108662.2|108612.2|17
1726071360000|2024-09-11 16:16:00|108662.9|108612.9|108661.3|108611.3|108663.5|108613.5|108661.3|108611.3|21
1726071370000|2024-09-11 16:16:10|108661.5|108611.5|108666.7|108616.7|108667.8|108617.8|108661.5|108611.5|21
1726071380000|2024-09-11 16:16:20|108666.4|108616.4|108676.3|108626.3|108676.4|108626.4|108665.7|108615.7|25
1726071390000|2024-09-11 16:16:30|108676.6|108626.6|108683.3|108633.3|108683.3|108633.3|108676.6|108626.6|9
1726071400000|2024-09-11 16:16:40|108683.5|108633.5|108683.1|108633.1|108684.6|108634.6|108682.8|108632.8|13
1726071410000|2024-09-11 16:16:50|108683.5|108633.5|108683|108633|108683.5|108633.5|108682.7|108632.7|7
1726071420000|2024-09-11 16:17:00|108683.6|108633.6|108684.4|108634.4|108684.8|108634.8|108683.2|108633.2|39
1726071430000|2024-09-11 16:17:10|108684.1|108634.1|108693.6|108643.6|108693.6|108643.6|108683.6|108633.6|28
1726071440000|2024-09-11 16:17:20|108692.9|108642.9|108689.8|108639.8|108693.4|108643.4|108689.8|108639.8|12
1726071450000|2024-09-11 16:17:30|108689.5|108639.5|108683|108633|108689.5|108639.5|108682.7|108632.7|27
1726071460000|2024-09-11 16:17:40|108681.2|108631.2|108680|108630|108685|108635|108679|108629|58
1726071470000|2024-09-11 16:17:50|108680.3|108630.3|108701.3|108651.3|108702.7|108652.7|108679.7|108629.7|49
1726071480000|2024-09-11 16:18:00|108701.6|108651.6|108696|108646|108701.6|108651.6|108695.8|108645.8|15
1726071490000|2024-09-11 16:18:10|108696.1|108646.1|108700.6|108650.6|108700.8|108650.8|108696|108646|8
1726071500000|2024-09-11 16:18:20|108700|108650|108699.2|108649.2|108700.3|108650.3|108697.7|108647.7|30
1726071510000|2024-09-11 16:18:30|108698.9|108648.9|108700.2|108650.2|108700.5|108650.5|108698.3|108648.3|17
1726071520000|2024-09-11 16:18:40|108700.5|108650.5|108700.7|108650.7|108701.2|108651.2|108700.5|108650.5|5
1726071530000|2024-09-11 16:18:50|108700.9|108650.9|108701.2|108651.2|108703.5|108653.5|108700.9|108650.9|9
1726071540000|2024-09-11 16:19:00|108701|108651|108700.6|108650.6|108702|108652|108700.1|108650.1|14
1726071550000|2024-09-11 16:19:10|108700.5|108650.5|108698.9|108648.9|108700.8|108650.8|108697.7|108647.7|13
1726071560000|2024-09-11 16:19:20|108698.6|108648.6|108698.2|108648.2|108698.6|108648.6|108698.2|108648.2|3
1726071570000|2024-09-11 16:19:30|108698.7|108648.7|108697|108647|108699.5|108649.5|108697|108647|8
1726071580000|2024-09-11 16:19:40|108696.9|108646.9|108700|108650|108700|108650|108696.2|108646.2|10
1726071590000|2024-09-11 16:19:50|108700.3|108650.3|108677.1|108652.1|108701.8|108653.3|108676.4|108649.9|25
1726071600000|2024-09-11 16:20:00|108676.8|108651.8|108694.9|108644.9|108695.5|108652.7|108676.8|108637|23
1726071610000|2024-09-11 16:20:10|108694.3|108644.3|108694.4|108644.4|108695.6|108645.6|108693.6|108643.6|19
1726071620000|2024-09-11 16:20:20|108695.1|108645.1|108692.8|108642.8|108695.1|108645.1|108691.2|108641.2|17
1726071630000|2024-09-11 16:20:30|108692.5|108642.5|108693.7|108643.7|108693.7|108643.7|108689.4|108639.4|38
1726071640000|2024-09-11 16:20:40|108693.4|108643.4|108691.7|108641.7|108693.7|108643.7|108689.7|108639.7|27
1726071650000|2024-09-11 16:20:50|108691.2|108641.2|108691.7|108641.7|108693.4|108643.4|108689.9|108639.9|30
1726071660000|2024-09-11 16:21:00|108691.5|108641.5|108693.1|108643.1|108695.3|108645.3|108690.9|108640.9|27
1726071670000|2024-09-11 16:21:10|108692.9|108642.9|108692.4|108642.4|108694.2|108644.2|108692.4|108642.4|18
1726071680000|2024-09-11 16:21:20|108692.7|108642.7|108694|108644|108696.9|108646.9|108692.6|108642.6|29
1726071690000|2024-09-11 16:21:30|108693.7|108643.7|108699.6|108649.6|108700.7|108650.7|108693.7|108643.7|25
1726071700000|2024-09-11 16:21:40|108699.1|108649.1|108699.9|108649.9|108700.9|108650.9|108695.7|108645.7|25
1726071710000|2024-09-11 16:21:50|108700.2|108650.2|108699.8|108649.8|108701.6|108651.6|108699.3|108649.3|20
1726071720000|2024-09-11 16:22:00|108699.6|108649.6|108693.7|108643.7|108700.2|108650.2|108692.3|108642.3|39
1726071730000|2024-09-11 16:22:10|108693.5|108643.5|108692.9|108642.9|108693.7|108643.7|108692.4|108642.4|17
1726071740000|2024-09-11 16:22:20|108693.2|108643.2|108658.8|108608.8|108695.3|108645.3|108657|108607|35
1726071750000|2024-09-11 16:22:30|108659.5|108609.5|108653.9|108603.9|108660.2|108610.2|108652.2|108602.2|20
1726071760000|2024-09-11 16:22:40|108654.2|108604.2|108654.6|108604.6|108656.5|108606.5|108651.2|108601.2|26
1726071770000|2024-09-11 16:22:50|108656.3|108606.3|108669.3|108619.3|108670.9|108620.9|108652.6|108602.6|73
1726071780000|2024-09-11 16:23:00|108669.4|108619.4|108669.2|108619.2|108674.4|108624.4|108666.3|108616.3|55
1726071790000|2024-09-11 16:23:10|108669.6|108619.6|108674|108624|108676.1|108626.1|108660.7|108610.7|55
1726071800000|2024-09-11 16:23:20|108674.3|108624.3|108675|108625|108676.7|108626.7|108671.5|108621.5|76
1726071810000|2024-09-11 16:23:30|108675.6|108625.6|108674.5|108624.5|108678.3|108628.3|108671.3|108621.3|67
1726071820000|2024-09-11 16:23:40|108674.3|108624.3|108676.4|108626.4|108681.4|108631.4|108672.6|108622.6|62
1726071830000|2024-09-11 16:23:50|108678.9|108628.9|108676.5|108626.5|108679.3|108629.3|108671.8|108621.8|78
1726071840000|2024-09-11 16:24:00|108675.9|108625.9|108676.8|108626.8|108680.5|108630.5|108670.6|108620.6|68
1726071850000|2024-09-11 16:24:10|108678.6|108628.6|108677.6|108627.6|108679.4|108629.4|108673.9|108623.9|44
1726071860000|2024-09-11 16:24:20|108677.5|108627.5|108683.5|108633.5|108683.5|108633.5|108677.5|108627.5|28
1726071870000|2024-09-11 16:24:30|108681.7|108631.7|108666.4|108616.4|108682.8|108632.8|108645.1|108595.1|69
1726071880000|2024-09-11 16:24:40|108668|108618|108674.9|108624.9|108674.9|108624.9|108668|108618|21
1726071890000|2024-09-11 16:24:50|108674.7|108624.7|108674.9|108624.9|108675.3|108625.3|108674.7|108624.7|7
1726071900000|2024-09-11 16:25:00|108675.6|108625.6|108670.1|108620.1|108675.6|108625.6|108667.6|108617.6|58
1726071910000|2024-09-11 16:25:10|108672|108622|108672.1|108622.1|108672.9|108622.9|108667|108617|32
1726071920000|2024-09-11 16:25:20|108672.3|108622.3|108672.3|108622.3|108674.3|108624.3|108670.2|108620.2|42
1726071930000|2024-09-11 16:25:30|108673.2|108623.2|108691.4|108641.4|108693|108643|108673|108623|37
1726071940000|2024-09-11 16:25:40|108690.6|108640.6|108687|108637|108692.3|108642.3|108680.6|108630.6|72
1726071950000|2024-09-11 16:25:50|108686.8|108636.8|108730.3|108680.3|108730.3|108680.3|108685.6|108635.6|35
1726071960000|2024-09-11 16:26:00|108730.8|108680.8|108750.8|108700.8|108786.4|108736.4|108730.8|108680.8|57
1726071970000|2024-09-11 16:26:10|108749.1|108699.1|108765.6|108715.6|108765.6|108715.6|108749.1|108699.1|52
1726071980000|2024-09-11 16:26:20|108765|108715|108765.5|108715.5|108767|108717|108763.3|108713.3|27
1726071990000|2024-09-11 16:26:30|108765.4|108715.4|108772.2|108722.2|108777.9|108727.9|108764|108714|39
1726072000000|2024-09-11 16:26:40|108770.1|108720.1|108766.6|108716.6|108774.6|108724.6|108761.5|108711.5|73
1726072010000|2024-09-11 16:26:50|108766|108716|108763.5|108713.5|108767|108717|108748.8|108698.8|64
1726072020000|2024-09-11 16:27:00|108763.3|108713.3|108769.3|108719.3|108769.4|108719.4|108760.3|108710.3|50
1726072030000|2024-09-11 16:27:10|108768.9|108718.9|108765.6|108715.6|108769.6|108719.6|108752.6|108702.6|58
1726072040000|2024-09-11 16:27:20|108765.5|108715.5|108767.3|108717.3|108768.4|108718.4|108764.8|108714.8|40
1726072050000|2024-09-11 16:27:30|108766.8|108716.8|108762.5|108712.5|108769.8|108719.8|108761.7|108711.7|54
1726072060000|2024-09-11 16:27:40|108762.7|108712.7|108765.6|108715.6|108765.6|108715.6|108761.6|108711.6|41
1726072070000|2024-09-11 16:27:50|108765.7|108715.7|108761.2|108711.2|108766.7|108716.7|108759.2|108709.2|59
1726072080000|2024-09-11 16:28:00|108759.2|108709.2|108765.4|108715.4|108765.6|108715.6|108758.7|108708.7|57
1726072090000|2024-09-11 16:28:10|108765.8|108715.8|108765.3|108715.3|108768.2|108718.2|108764.5|108714.5|55
1726072100000|2024-09-11 16:28:20|108764.9|108714.9|108765.6|108715.6|108767.7|108717.7|108764.9|108714.9|26
1726072110000|2024-09-11 16:28:30|108765.4|108715.4|108766.8|108716.8|108769.7|108719.7|108765.3|108715.3|28
1726072120000|2024-09-11 16:28:40|108767|108717|108766.7|108716.7|108769.9|108719.9|108765.9|108715.9|16
1726072130000|2024-09-11 16:28:50|108770|108720|108769.7|108719.7|108774|108724|108769|108719|26
1726072140000|2024-09-11 16:29:00|108767|108717|108773|108723|108773|108723|108765.9|108715.9|33
1726072150000|2024-09-11 16:29:10|108772|108722|108773.6|108723.6|108774|108724|108771.2|108721.2|37
1726072160000|2024-09-11 16:29:20|108774.2|108724.2|108773|108723|108774.3|108724.3|108771.3|108721.3|36
1726072170000|2024-09-11 16:29:30|108773.2|108723.2|108772.7|108722.7|108774.4|108724.4|108772.6|108722.6|22
1726072180000|2024-09-11 16:29:40|108772.8|108722.8|108770.4|108720.4|108773.3|108723.3|108768|108718|38
1726072190000|2024-09-11 16:29:50|108770.3|108720.3|108770.8|108720.8|108772.3|108722.3|108770.1|108720.1|11
1726072200000|2024-09-11 16:30:00|108770.6|108720.6|108779.3|108729.3|108781.6|108731.6|108770.6|108720.6|40
1726072210000|2024-09-11 16:30:10|108779.5|108729.5|108782.8|108732.8|108786.9|108736.9|108779.5|108729.5|49
1726072220000|2024-09-11 16:30:20|108781|108731|108783.9|108733.9|108784|108734|108780.4|108730.4|11
1726072230000|2024-09-11 16:30:30|108779.8|108729.8|108790.6|108740.6|108790.9|108740.9|108779.8|108729.8|25
1726072240000|2024-09-11 16:30:40|108790.7|108740.7|108790.4|108740.4|108794.2|108744.2|108790|108740|37
1726072250000|2024-09-11 16:30:50|108790.9|108740.9|108791.5|108741.5|108791.5|108741.5|108789.6|108739.6|18
1726072260000|2024-09-11 16:31:00|108791.4|108741.4|108790.8|108740.8|108791.4|108741.4|108789.7|108739.7|24
1726072270000|2024-09-11 16:31:10|108791.6|108741.6|108785.6|108735.6|108792.5|108742.5|108784.1|108734.1|31
1726072280000|2024-09-11 16:31:20|108785.8|108735.8|108786.3|108736.3|108788.1|108738.1|108775.6|108725.6|52
1726072290000|2024-09-11 16:31:30|108787.7|108737.7|108788.3|108738.3|108790|108740|108786.3|108736.3|28
1726072300000|2024-09-11 16:31:40|108788.2|108738.2|108790.3|108740.3|108792|108742|108785.6|108735.6|47
1726072310000|2024-09-11 16:31:50|108790.7|108740.7|108791.2|108741.2|108792.1|108742.1|108790.4|108740.4|20
1726072320000|2024-09-11 16:32:00|108791.9|108741.9|108789.8|108739.8|108791.9|108741.9|108788.3|108738.3|23
1726072330000|2024-09-11 16:32:10|108789.3|108739.3|108788.1|108738.1|108789.3|108739.3|108788.1|108738.1|10
1726072340000|2024-09-11 16:32:20|108788.5|108738.5|108788.3|108738.3|108789.5|108739.5|108787.8|108737.8|15
1726072350000|2024-09-11 16:32:30|108788.5|108738.5|108787.1|108737.1|108788.5|108738.5|108785.4|108735.4|28
1726072360000|2024-09-11 16:32:40|108787.7|108737.7|108788.7|108738.7|108788.8|108738.8|108785.7|108735.7|22
1726072370000|2024-09-11 16:32:50|108788.6|108738.6|108783.2|108733.2|108791.4|108741.4|108782|108732|22
1726072380000|2024-09-11 16:33:00|108783|108733|108757.1|108707.1|108784.7|108734.7|108755.7|108705.7|32
1726072390000|2024-09-11 16:33:10|108757.2|108707.2|108754.7|108704.7|108757.5|108707.5|108749.1|108699.1|25
1726072400000|2024-09-11 16:33:20|108754.5|108704.5|108755.3|108705.3|108761.7|108711.7|108754.5|108704.5|43
1726072410000|2024-09-11 16:33:30|108754.3|108704.3|108759.2|108709.2|108762.1|108712.1|108739.2|108689.2|55
1726072420000|2024-09-11 16:33:40|108761.7|108711.7|108754.7|108704.7|108762.4|108712.4|108754.5|108704.5|60
1726072430000|2024-09-11 16:33:50|108754.6|108704.6|108752.9|108702.9|108756.9|108706.9|108752|108702|35
1726072440000|2024-09-11 16:34:00|108752.8|108702.8|108753.2|108703.2|108753.9|108703.9|108749.8|108699.8|36
1726072450000|2024-09-11 16:34:10|108752.7|108702.7|108756.1|108706.1|108756.1|108706.1|108752.2|108702.2|25
1726072460000|2024-09-11 16:34:20|108756.5|108706.5|108760.6|108710.6|108764.6|108714.6|108753.2|108703.2|46
1726072470000|2024-09-11 16:34:30|108760.9|108710.9|108764.2|108714.2|108765.7|108715.7|108758.4|108708.4|40
1726072480000|2024-09-11 16:34:40|108763.6|108713.6|108764.7|108714.7|108769.3|108719.3|108762.5|108712.5|41
1726072490000|2024-09-11 16:34:50|108765|108715|108765.3|108715.3|108765.7|108715.7|108764.5|108714.5|16
1726072500000|2024-09-11 16:35:00|108765|108715|108764.7|108714.7|108765.9|108715.9|108764.2|108714.2|21
1726072510000|2024-09-11 16:35:10|108764|108714|108760.1|108710.1|108764|108714|108758.8|108708.8|30
1726072520000|2024-09-11 16:35:20|108760.4|108710.4|108763|108713|108771.7|108721.7|108759.8|108709.8|38
1726072530000|2024-09-11 16:35:30|108762.7|108712.7|108763.3|108713.3|108763.9|108713.9|108762|108712|21
1726072540000|2024-09-11 16:35:40|108763.4|108713.4|108766|108716|108766.3|108716.3|108761.5|108711.5|20
1726072550000|2024-09-11 16:35:50|108765.7|108715.7|108765.4|108715.4|108765.9|108715.9|108764.4|108714.4|15
1726072560000|2024-09-11 16:36:00|108764.3|108714.3|108768.9|108718.9|108769.1|108719.1|108764.1|108714.1|25
1726072570000|2024-09-11 16:36:10|108768.6|108718.6|108766.1|108716.1|108768.8|108718.8|108764.7|108714.7|31
1726072580000|2024-09-11 16:36:20|108765.7|108715.7|108765.4|108715.4|108766|108716|108764.7|108714.7|15
1726072590000|2024-09-11 16:36:30|108765.8|108715.8|108764.4|108714.4|108766.5|108716.5|108764.4|108714.4|16
1726072600000|2024-09-11 16:36:40|108763.6|108713.6|108768|108718|108768.9|108718.9|108762.1|108712.1|35
1726072610000|2024-09-11 16:36:50|108768.2|108718.2|108768.3|108718.3|108769.5|108719.5|108766.9|108716.9|45
1726072620000|2024-09-11 16:37:00|108768.5|108718.5|108765.8|108715.8|108768.5|108718.5|108765.5|108715.5|35
1726072630000|2024-09-11 16:37:10|108765.5|108715.5|108754.4|108704.4|108765.7|108715.7|108754.4|108704.4|36
1726072640000|2024-09-11 16:37:20|108754.9|108704.9|108753.4|108703.4|108755.3|108705.3|108752.9|108702.9|51
1726072650000|2024-09-11 16:37:30|108753.7|108703.7|108750.6|108700.6|108753.8|108703.8|108750.4|108700.4|43
1726072660000|2024-09-11 16:37:40|108751.1|108701.1|108746.2|108696.2|108755.2|108705.2|108741.7|108691.7|41
1726072670000|2024-09-11 16:37:50|108747.2|108697.2|108726.3|108676.3|108747.5|108697.5|108725.8|108675.8|44
1726072680000|2024-09-11 16:38:00|108726.2|108676.2|108724.3|108674.3|108726.7|108676.7|108717.3|108667.3|45
1726072690000|2024-09-11 16:38:10|108725.5|108675.5|108728.7|108678.7|108731.6|108681.6|108725.5|108675.5|20
1726072700000|2024-09-11 16:38:20|108728.3|108678.3|108726.6|108676.6|108728.9|108678.9|108725.5|108675.5|18
1726072710000|2024-09-11 16:38:30|108727|108677|108756.8|108706.8|108760.9|108710.9|108727|108677|46
1726072720000|2024-09-11 16:38:40|108756.9|108706.9|108766.5|108716.5|108767.4|108717.4|108756.2|108706.2|53
1726072730000|2024-09-11 16:38:50|108766.3|108716.3|108768.7|108718.7|108770.6|108720.6|108765.9|108715.9|39
1726072740000|2024-09-11 16:39:00|108767.9|108717.9|108769.5|108719.5|108769.7|108719.7|108764.9|108714.9|36
1726072750000|2024-09-11 16:39:10|108769.9|108719.9|108758.9|108708.9|108769.9|108719.9|108758.9|108708.9|43
1726072760000|2024-09-11 16:39:20|108759.7|108709.7|108763.2|108713.2|108763.5|108713.5|108757.7|108707.7|23
1726072770000|2024-09-11 16:39:30|108763.8|108713.8|108765.9|108715.9|108766.6|108716.6|108763.4|108713.4|20
1726072780000|2024-09-11 16:39:40|108766.1|108716.1|108767.7|108717.7|108771.5|108721.5|108765.5|108715.5|37
1726072790000|2024-09-11 16:39:50|108767.6|108717.6|108759.5|108709.5|108769|108719|108758.4|108708.4|43
1726072800000|2024-09-11 16:40:00|108759.8|108709.8|108758|108708|108759.8|108709.8|108752.7|108702.7|43
1726072810000|2024-09-11 16:40:10|108757.7|108707.7|108739.6|108689.6|108760.6|108710.6|108726.9|108676.9|62
1726072820000|2024-09-11 16:40:20|108737.2|108687.2|108725.9|108675.9|108740.1|108690.1|108725.2|108675.2|57
1726072830000|2024-09-11 16:40:30|108727.8|108677.8|108730.3|108680.3|108737.4|108687.4|108719.6|108669.6|61
1726072840000|2024-09-11 16:40:40|108732.3|108682.3|108742|108692|108742.2|108692.2|108731|108681|72
1726072850000|2024-09-11 16:40:50|108742.2|108692.2|108743.5|108693.5|108744|108694|108741.2|108691.2|21
1726072860000|2024-09-11 16:41:00|108743.1|108693.1|108761.4|108711.4|108761.4|108711.4|108743.1|108693.1|32
1726072870000|2024-09-11 16:41:10|108760.6|108710.6|108764.4|108714.4|108764.4|108714.4|108757.1|108707.1|35
1726072880000|2024-09-11 16:41:20|108764.5|108714.5|108765.9|108715.9|108767.1|108717.1|108764.5|108714.5|18
1726072890000|2024-09-11 16:41:30|108766.5|108716.5|108766.2|108716.2|108768.3|108718.3|108764.9|108714.9|16
1726072900000|2024-09-11 16:41:40|108765.9|108715.9|108766.8|108716.8|108770.1|108720.1|108765|108715|39
1726072910000|2024-09-11 16:41:50|108765.9|108715.9|108764.2|108714.2|108767.4|108717.4|108763.5|108713.5|21
1726072920000|2024-09-11 16:42:00|108765|108715|108762.5|108712.5|108765|108715|108762.5|108712.5|7
1726072930000|2024-09-11 16:42:10|108760.5|108710.5|108759.1|108709.1|108762.5|108712.5|108753.1|108703.1|26
1726072940000|2024-09-11 16:42:20|108757.1|108707.1|108757.3|108707.3|108762.9|108712.9|108748.3|108698.3|50
1726072950000|2024-09-11 16:42:30|108758.6|108708.6|108760.1|108710.1|108762.7|108712.7|108758.6|108708.6|47
1726072960000|2024-09-11 16:42:40|108760.2|108710.2|108751.6|108701.6|108763.2|108713.2|108751.6|108701.6|46
1726072970000|2024-09-11 16:42:50|108750.6|108700.6|108755.8|108705.8|108755.8|108705.8|108749.8|108699.8|25
1726072980000|2024-09-11 16:43:00|108755|108705|108746.3|108696.3|108755|108705|108745.9|108695.9|23
1726072990000|2024-09-11 16:43:10|108746|108696|108749.8|108699.8|108749.8|108699.8|108745.2|108695.2|19
1726073000000|2024-09-11 16:43:20|108749.6|108699.6|108737.6|108687.6|108749.6|108699.6|108732|108682|76
1726073010000|2024-09-11 16:43:30|108736.2|108686.2|108734.7|108684.7|108739.9|108689.9|108732|108682|76
1726073020000|2024-09-11 16:43:40|108734.1|108684.1|108732.1|108682.1|108734.4|108684.4|108726|108676|75
1726073030000|2024-09-11 16:43:50|108732.5|108682.5|108734.6|108684.6|108736.1|108686.1|108730.3|108680.3|50
1726073040000|2024-09-11 16:44:00|108734.3|108684.3|108731.2|108681.2|108735.2|108685.2|108730.3|108680.3|54
1726073050000|2024-09-11 16:44:10|108731.1|108681.1|108737.1|108687.1|108738.3|108688.3|108730.9|108680.9|61
1726073060000|2024-09-11 16:44:20|108732.4|108682.4|108735.9|108685.9|108738.2|108688.2|108728.9|108678.9|68
1726073070000|2024-09-11 16:44:30|108735.8|108685.8|108736.1|108686.1|108736.1|108686.1|108735.3|108685.3|8
1726073080000|2024-09-11 16:44:40|108736.4|108686.4|108730.7|108680.7|108736.9|108686.9|108729.8|108679.8|35
1726073090000|2024-09-11 16:44:50|108731|108681|108728.9|108678.9|108733.9|108683.9|108724.9|108674.9|41
1726073100000|2024-09-11 16:45:00|108729.1|108679.1|108718.9|108668.9|108729.1|108679.1|108711.5|108661.5|77
1726073110000|2024-09-11 16:45:10|108718.7|108668.7|108711.5|108661.5|108719.6|108669.6|108703.6|108653.6|62
1726073120000|2024-09-11 16:45:20|108709.3|108659.3|108709.4|108659.4|108712.4|108662.4|108704.8|108654.8|77
1726073130000|2024-09-11 16:45:30|108710.5|108660.5|108706.6|108656.6|108715.8|108665.8|108705.6|108655.6|73
1726073140000|2024-09-11 16:45:40|108705.4|108655.4|108718.9|108668.9|108719.6|108669.6|108703.3|108653.3|25
1726073150000|2024-09-11 16:45:50|108719.2|108669.2|108717.6|108667.6|108719.2|108669.2|108715.2|108665.2|52
1726073160000|2024-09-11 16:46:00|108717.3|108667.3|108728.5|108678.5|108730.4|108680.4|108711.3|108661.3|50
1726073170000|2024-09-11 16:46:10|108728.8|108678.8|108730.2|108680.2|108730.2|108680.2|108727|108677|16
1726073180000|2024-09-11 16:46:20|108731|108681|108727.8|108677.8|108734.6|108684.6|108727.8|108677.8|23
1726073190000|2024-09-11 16:46:30|108727.6|108677.6|108728.6|108678.6|108732.8|108682.8|108726.8|108676.8|61
1726073200000|2024-09-11 16:46:40|108729.2|108679.2|108729.8|108679.8|108732.2|108682.2|108725.4|108675.4|53
1726073210000|2024-09-11 16:46:50|108729.5|108679.5|108737.2|108687.2|108737.2|108687.2|108729.5|108679.5|55
1726073220000|2024-09-11 16:47:00|108736.9|108686.9|108732.4|108682.4|108737.1|108687.1|108731.6|108681.6|58
1726073230000|2024-09-11 16:47:10|108733.8|108683.8|108728|108678|108735.3|108685.3|108726.3|108676.3|70
1726073240000|2024-09-11 16:47:20|108727.6|108677.6|108732.6|108682.6|108736.1|108686.1|108727.4|108677.4|66
1726073250000|2024-09-11 16:47:30|108732.1|108682.1|108733.5|108683.5|108735.7|108685.7|108730.3|108680.3|61
1726073260000|2024-09-11 16:47:40|108733.3|108683.3|108733.2|108683.2|108733.4|108683.4|108732.3|108682.3|9
1726073270000|2024-09-11 16:47:50|108733.4|108683.4|108738.3|108688.3|108738.8|108688.8|108730|108680|29
1726073280000|2024-09-11 16:48:00|108738.2|108688.2|108738.5|108688.5|108742.7|108692.7|108736.3|108686.3|57
1726073290000|2024-09-11 16:48:10|108738.6|108688.6|108732|108682|108739.2|108689.2|108728.8|108678.8|30
1726073300000|2024-09-11 16:48:20|108731|108681|108730|108680|108732.1|108682.1|108728.9|108678.9|13
1726073310000|2024-09-11 16:48:30|108729.4|108679.4|108727.5|108677.5|108731.8|108681.8|108723.6|108673.6|51
1726073320000|2024-09-11 16:48:40|108727.9|108677.9|108725.4|108675.4|108728.2|108678.2|108723|108673|29
1726073330000|2024-09-11 16:48:50|108727.9|108677.9|108729.6|108679.6|108730.9|108680.9|108727.5|108677.5|68
1726073340000|2024-09-11 16:49:00|108730.3|108680.3|108726.5|108676.5|108731.7|108681.7|108725|108675|27
1726073350000|2024-09-11 16:49:10|108726.4|108676.4|108724.5|108674.5|108729.7|108679.7|108724.5|108674.5|18
1726073360000|2024-09-11 16:49:20|108725.3|108675.3|108726.2|108676.2|108726.6|108676.6|108725.2|108675.2|13
1726073370000|2024-09-11 16:49:30|108726.4|108676.4|108709.7|108659.7|108726.4|108676.4|108708.9|108658.9|10
1726073380000|2024-09-11 16:49:40|108710.3|108660.3|108709.7|108659.7|108710.3|108660.3|108709.7|108659.7|3
1726073390000|2024-09-11 16:49:50|108709.4|108659.4|108709.6|108659.6|108709.6|108659.6|108708.5|108658.5|6
1726073400000|2024-09-11 16:50:00|108709.2|108659.2|108700.7|108650.7|108709.2|108659.2|108699.1|108649.1|13
1726073410000|2024-09-11 16:50:10|108701.5|108651.5|108696.1|108646.1|108701.5|108651.5|108696.1|108646.1|24
1726073420000|2024-09-11 16:50:20|108695.9|108645.9|108695.3|108645.3|108695.9|108645.9|108691.6|108641.6|13
1726073430000|2024-09-11 16:50:30|108695.4|108645.4|108694.2|108644.2|108697.8|108647.8|108694.2|108644.2|12
1726073440000|2024-09-11 16:50:40|108694.5|108644.5|108694.8|108644.8|108694.9|108644.9|108694.5|108644.5|6
1726073450000|2024-09-11 16:50:50|108694.5|108644.5|108703.6|108653.6|108703.6|108653.6|108694.5|108644.5|20
1726073460000|2024-09-11 16:51:00|108703.8|108653.8|108699.9|108649.9|108703.8|108653.8|108696.9|108646.9|19
1726073470000|2024-09-11 16:51:10|108699.6|108649.6|108697.6|108647.6|108700.9|108650.9|108697.2|108647.2|16
1726073480000|2024-09-11 16:51:20|108697.9|108647.9|108702.4|108652.4|108703.9|108653.9|108697.9|108647.9|31
1726073490000|2024-09-11 16:51:30|108704.3|108654.3|108708.4|108658.4|108709.1|108659.1|108704.3|108654.3|50
1726073500000|2024-09-11 16:51:40|108708.2|108658.2|108704.1|108654.1|108708.2|108658.2|108703.3|108653.3|12
1726073510000|2024-09-11 16:51:50|108704.2|108654.2|108699.2|108649.2|108704.2|108654.2|108697.4|108647.4|14
1726073520000|2024-09-11 16:52:00|108700|108650|108700.3|108650.3|108701.7|108651.7|108694.3|108644.3|29
1726073530000|2024-09-11 16:52:10|108700.2|108650.2|108694.4|108644.4|108700.2|108650.2|108693.8|108643.8|24
1726073540000|2024-09-11 16:52:20|108694.1|108644.1|108691.6|108641.6|108694.4|108644.4|108690.9|108640.9|9
1726073550000|2024-09-11 16:52:30|108691.9|108641.9|108691.2|108641.2|108691.9|108641.9|108690.7|108640.7|23
1726073560000|2024-09-11 16:52:40|108693|108643|108693.1|108643.1|108693.8|108643.8|108691.8|108641.8|18
1726073570000|2024-09-11 16:52:50|108693.4|108643.4|108710.5|108660.5|108711|108661|108693.4|108643.4|31
1726073580000|2024-09-11 16:53:00|108711.1|108661.1|108726.4|108676.4|108727|108677|108710.7|108660.7|32
1726073590000|2024-09-11 16:53:10|108727|108677|108721.6|108671.6|108727|108677|108721.1|108671.1|24
1726073600000|2024-09-11 16:53:20|108721.5|108671.5|108715.9|108665.9|108721.5|108671.5|108714|108664|18
1726073610000|2024-09-11 16:53:30|108715.8|108665.8|108709.7|108659.7|108715.8|108665.8|108709.6|108659.6|22
1726073620000|2024-09-11 16:53:40|108710.2|108660.2|108710.3|108660.3|108710.6|108660.6|108709.9|108659.9|5
1726073630000|2024-09-11 16:53:50|108707.8|108657.8|108697.4|108647.4|108709.4|108659.4|108697.4|108647.4|35
1726073640000|2024-09-11 16:54:00|108697.8|108647.8|108692.5|108642.5|108698.2|108648.2|108690.4|108640.4|26
1726073650000|2024-09-11 16:54:10|108692.3|108642.3|108690.8|108640.8|108693.6|108643.6|108689|108639|15
1726073660000|2024-09-11 16:54:20|108690.5|108640.5|108693|108643|108693.4|108643.4|108689.3|108639.3|22
1726073670000|2024-09-11 16:54:30|108692.7|108642.7|108687.8|108637.8|108693.7|108643.7|108687.1|108637.1|17
1726073680000|2024-09-11 16:54:40|108688.2|108638.2|108690.6|108640.6|108691.7|108641.7|108685.9|108635.9|32
1726073690000|2024-09-11 16:54:50|108690.5|108640.5|108691.3|108641.3|108691.4|108641.4|108689.8|108639.8|16
1726073700000|2024-09-11 16:55:00|108690.7|108640.7|108696.5|108646.5|108697.3|108647.3|108690.7|108640.7|24
1726073710000|2024-09-11 16:55:10|108696.4|108646.4|108699|108649|108699|108649|108695.3|108645.3|16
1726073720000|2024-09-11 16:55:20|108699.4|108649.4|108688.6|108638.6|108701.1|108651.1|108688.4|108638.4|31
1726073730000|2024-09-11 16:55:30|108688.9|108638.9|108690.6|108640.6|108690.9|108640.9|108688.7|108638.7|9
1726073740000|2024-09-11 16:55:40|108690.5|108640.5|108681.7|108631.7|108690.7|108640.7|108680.2|108630.2|17
1726073750000|2024-09-11 16:55:50|108681.5|108631.5|108680.1|108630.1|108681.8|108631.8|108679.6|108629.6|10
1726073760000|2024-09-11 16:56:00|108680.4|108630.4|108690.8|108640.8|108690.8|108640.8|108680.4|108630.4|13
1726073770000|2024-09-11 16:56:10|108690.9|108640.9|108695|108645|108697.6|108647.6|108690.9|108640.9|31
1726073780000|2024-09-11 16:56:20|108695.8|108645.8|108696.1|108646.1|108696.6|108646.6|108695.1|108645.1|26
1726073790000|2024-09-11 16:56:30|108696|108646|108691.8|108641.8|108697.5|108647.5|108691.6|108641.6|20
1726073800000|2024-09-11 16:56:40|108692.3|108642.3|108692.4|108642.4|108692.9|108642.9|108692.1|108642.1|8
1726073810000|2024-09-11 16:56:50|108692.7|108642.7|108694.7|108644.7|108695.6|108645.6|108692.7|108642.7|19
1726073820000|2024-09-11 16:57:00|108695.2|108645.2|108692.3|108642.3|108695.3|108645.3|108691.7|108641.7|37
1726073830000|2024-09-11 16:57:10|108691.8|108641.8|108696.7|108646.7|108696.9|108646.9|108686.1|108636.1|26
1726073840000|2024-09-11 16:57:20|108696.2|108646.2|108700.9|108650.9|108701.4|108651.4|108695.7|108645.7|44
1726073850000|2024-09-11 16:57:30|108701.5|108651.5|108696.4|108646.4|108701.5|108651.5|108696.4|108646.4|31
1726073860000|2024-09-11 16:57:40|108696.7|108646.7|108728.5|108678.5|108730.6|108680.6|108695.6|108645.6|46
1726073870000|2024-09-11 16:57:50|108729|108679|108729.8|108679.8|108731.1|108681.1|108727.3|108677.3|47
1726073880000|2024-09-11 16:58:00|108730.2|108680.2|108726.8|108676.8|108730.3|108680.3|108725.8|108675.8|50
1726073890000|2024-09-11 16:58:10|108727.2|108677.2|108730.8|108680.8|108731.9|108681.9|108726.7|108676.7|54
1726073900000|2024-09-11 16:58:20|108731.1|108681.1|108732.7|108682.7|108737.8|108687.8|108730.5|108680.5|53
1726073910000|2024-09-11 16:58:30|108732.6|108682.6|108733.8|108683.8|108734.2|108684.2|108732|108682|14
1726073920000|2024-09-11 16:58:40|108733.4|108683.4|108732.7|108682.7|108734|108684|108732.3|108682.3|12
1726073930000|2024-09-11 16:58:50|108732.4|108682.4|108733.8|108683.8|108734.1|108684.1|108732.4|108682.4|8
1726073940000|2024-09-11 16:59:00|108733.5|108683.5|108729.5|108679.5|108733.6|108683.6|108729.5|108679.5|17
1726073950000|2024-09-11 16:59:10|108729|108679|108728.4|108678.4|108729|108679|108722.5|108672.5|20
1726073960000|2024-09-11 16:59:20|108728.7|108678.7|108729.1|108679.1|108732.5|108682.5|108727.4|108677.4|23
1726073970000|2024-09-11 16:59:30|108729.2|108679.2|108729.1|108679.1|108731.3|108681.3|108729.1|108679.1|20
1726073980000|2024-09-11 16:59:40|108729.5|108679.5|108724.1|108674.1|108730.6|108680.6|108722.9|108672.9|32
1726073990000|2024-09-11 16:59:50|108725.3|108675.3|108723.6|108673.6|108725.3|108675.3|108721.6|108671.6|28
1726074000000|2024-09-11 17:00:00|108723.3|108673.3|108720.2|108670.2|108724.7|108674.7|108718.2|108668.2|35
1726074010000|2024-09-11 17:00:10|108719.9|108669.9|108719|108669|108719.9|108669.9|108717.2|108667.2|36
1726074020000|2024-09-11 17:00:20|108718|108668|108718.1|108668.1|108720.6|108670.6|108716.9|108666.9|32
1726074030000|2024-09-11 17:00:30|108718|108668|108719.3|108669.3|108720.3|108670.3|108718|108668|24
1726074040000|2024-09-11 17:00:40|108719.5|108669.5|108719.2|108669.2|108720.4|108670.4|108715.8|108665.8|33
1726074050000|2024-09-11 17:00:50|108719.5|108669.5|108694.8|108644.8|108719.5|108669.5|108688.9|108638.9|43
1726074060000|2024-09-11 17:01:00|108696|108646|108696|108646|108697.9|108647.9|108694.2|108644.2|46
1726074070000|2024-09-11 17:01:10|108695.5|108645.5|108702.4|108652.4|108702.4|108652.4|108693.9|108643.9|29
1726074080000|2024-09-11 17:01:20|108703.2|108653.2|108711.3|108661.3|108712.1|108662.1|108701.1|108651.1|38
1726074090000|2024-09-11 17:01:30|108711.4|108661.4|108708.5|108658.5|108713.8|108663.8|108706.9|108656.9|41
1726074100000|2024-09-11 17:01:40|108708.2|108658.2|108703.4|108653.4|108708.2|108658.2|108700.5|108650.5|27
1726074110000|2024-09-11 17:01:50|108703.5|108653.5|108707.3|108657.3|108710.4|108660.4|108703.2|108653.2|33
1726074120000|2024-09-11 17:02:00|108706.1|108656.1|108700.4|108650.4|108706.2|108656.2|108679.5|108629.5|63
1726074130000|2024-09-11 17:02:10|108700.6|108650.6|108691.4|108641.4|108703.5|108653.5|108691.4|108641.4|36
1726074140000|2024-09-11 17:02:20|108691.9|108641.9|108689.4|108639.4|108692.3|108642.3|108689.4|108639.4|26
1726074150000|2024-09-11 17:02:30|108689.6|108639.6|108697.3|108647.3|108697.3|108647.3|108689.6|108639.6|38
1726074160000|2024-09-11 17:02:40|108697.4|108647.4|108699.5|108649.5|108699.9|108649.9|108695.6|108645.6|41
1726074170000|2024-09-11 17:02:50|108699.2|108649.2|108692.9|108642.9|108699.2|108649.2|108690.7|108640.7|28
1726074180000|2024-09-11 17:03:00|108694.8|108644.8|108691.6|108641.6|108697.1|108647.1|108691.6|108641.6|27
1726074190000|2024-09-11 17:03:10|108691.7|108641.7|108690|108640|108692.4|108642.4|108687.1|108637.1|25
1726074200000|2024-09-11 17:03:20|108689.6|108639.6|108692.1|108642.1|108692.1|108642.1|108685.2|108635.2|29
1726074210000|2024-09-11 17:03:30|108692.5|108642.5|108696.2|108646.2|108696.5|108646.5|108692.5|108642.5|27
1726074220000|2024-09-11 17:03:40|108696.7|108646.7|108699.3|108649.3|108702.5|108652.5|108696|108646|31
1726074230000|2024-09-11 17:03:50|108699.2|108649.2|108693.3|108643.3|108701.1|108651.1|108693.2|108643.2|41
1726074240000|2024-09-11 17:04:00|108695.4|108645.4|108687.3|108637.3|108695.4|108645.4|108687|108637|30
1726074250000|2024-09-11 17:04:10|108687.7|108637.7|108675.8|108625.8|108688.2|108638.2|108675.1|108625.1|40
1726074260000|2024-09-11 17:04:20|108675.5|108625.5|108677.7|108627.7|108679.9|108629.9|108674|108624|21
1726074270000|2024-09-11 17:04:30|108678|108628|108669.4|108619.4|108678|108628|108669.1|108619.1|39
1726074280000|2024-09-11 17:04:40|108669.1|108619.1|108667.5|108617.5|108670.1|108620.1|108667.5|108617.5|23
1726074290000|2024-09-11 17:04:50|108667.3|108617.3|108670.1|108620.1|108670.4|108620.4|108667.3|108617.3|14
1726074300000|2024-09-11 17:05:00|108669.7|108619.7|108674.7|108624.7|108676.8|108626.8|108669.7|108619.7|28
1726074310000|2024-09-11 17:05:10|108675|108625|108676.6|108626.6|108680|108630|108675|108625|31
1726074320000|2024-09-11 17:05:20|108676.3|108626.3|108676.6|108626.6|108677.7|108627.7|108675.5|108625.5|22
1726074330000|2024-09-11 17:05:30|108674.9|108624.9|108678.7|108628.7|108678.7|108628.7|108674.1|108624.1|16
1726074340000|2024-09-11 17:05:40|108678.6|108628.6|108680.5|108630.5|108682.1|108632.1|108677.7|108627.7|17
1726074350000|2024-09-11 17:05:50|108680.6|108630.6|108677.9|108627.9|108681.4|108631.4|108677.9|108627.9|23
1726074360000|2024-09-11 17:06:00|108680.2|108630.2|108675.2|108625.2|108681.5|108631.5|108674.6|108624.6|34
1726074370000|2024-09-11 17:06:10|108675.5|108625.5|108676.1|108626.1|108676.1|108626.1|108671.2|108621.2|21
1726074380000|2024-09-11 17:06:20|108676.2|108626.2|108672.5|108622.5|108677.5|108627.5|108672.5|108622.5|20
1726074390000|2024-09-11 17:06:30|108674.4|108624.4|108674.2|108624.2|108682.7|108632.7|108670.9|108620.9|60
1726074400000|2024-09-11 17:06:40|108671.1|108621.1|108671.2|108621.2|108673.6|108623.6|108668.5|108618.5|53
1726074410000|2024-09-11 17:06:50|108671.5|108621.5|108668.7|108618.7|108673|108623|108666|108616|47
1726074420000|2024-09-11 17:07:00|108671.3|108621.3|108671|108621|108673.5|108623.5|108669|108619|50
1726074430000|2024-09-11 17:07:10|108671.3|108621.3|108658.9|108608.9|108673.8|108623.8|108654.1|108604.1|41
1726074440000|2024-09-11 17:07:20|108659.6|108609.6|108657.8|108607.8|108660|108610|108657.8|108607.8|19
1726074450000|2024-09-11 17:07:30|108658.1|108608.1|108645.9|108595.9|108658.1|108608.1|108643.2|108593.2|35
1726074460000|2024-09-11 17:07:40|108646.7|108596.7|108647.9|108597.9|108648.5|108598.5|108644.7|108594.7|23
1726074470000|2024-09-11 17:07:50|108650.1|108600.1|108650.7|108600.7|108652.9|108602.9|108648.8|108598.8|29
1726074480000|2024-09-11 17:08:00|108650.6|108600.6|108643.4|108593.4|108651|108601|108640.4|108590.4|29
1726074490000|2024-09-11 17:08:10|108643.7|108593.7|108637.1|108587.1|108643.7|108593.7|108635.8|108585.8|39
1726074500000|2024-09-11 17:08:20|108636.9|108586.9|108652.1|108602.1|108652.4|108602.4|108636.4|108586.4|38
1726074510000|2024-09-11 17:08:30|108652.2|108602.2|108658.2|108608.2|108658.2|108608.2|108649.1|108599.1|17
1726074520000|2024-09-11 17:08:40|108657.9|108607.9|108654|108604|108657.9|108607.9|108648.7|108598.7|33
1726074530000|2024-09-11 17:08:50|108653.8|108603.8|108652.1|108602.1|108653.8|108603.8|108652.1|108602.1|13
1726074540000|2024-09-11 17:09:00|108652.3|108602.3|108654|108604|108654.2|108604.2|108651.5|108601.5|17
1726074550000|2024-09-11 17:09:10|108654.2|108604.2|108653.2|108603.2|108655.9|108605.9|108652.5|108602.5|27
1726074560000|2024-09-11 17:09:20|108654.3|108604.3|108654|108604|108654.3|108604.3|108652.5|108602.5|12
1726074570000|2024-09-11 17:09:30|108653.7|108603.7|108655.2|108605.2|108655.3|108605.3|108653.4|108603.4|9
1726074580000|2024-09-11 17:09:40|108655.5|108605.5|108655.3|108605.3|108655.9|108605.9|108655.3|108605.3|4
1726074590000|2024-09-11 17:09:50|108655|108605|108655.1|108605.1|108655.3|108605.3|108654.2|108604.2|13
1726074600000|2024-09-11 17:10:00|108655.4|108605.4|108654.6|108604.6|108659.9|108609.9|108654.4|108604.4|26
1726074610000|2024-09-11 17:10:10|108655|108605|108653.6|108603.6|108655.6|108605.6|108653.6|108603.6|24
1726074620000|2024-09-11 17:10:20|108654.4|108604.4|108649|108599|108654.4|108604.4|108649|108599|28
1726074630000|2024-09-11 17:10:30|108648.7|108598.7|108647.8|108597.8|108649.3|108599.3|108647.7|108597.7|11
1726074640000|2024-09-11 17:10:40|108648.3|108598.3|108648.2|108598.2|108649.6|108599.6|108646.6|108596.6|15
1726074650000|2024-09-11 17:10:50|108647.8|108597.8|108648.8|108598.8|108649.1|108599.1|108646.8|108596.8|23
1726074660000|2024-09-11 17:11:00|108649.3|108599.3|108644.9|108594.9|108649.4|108599.4|108642.7|108592.7|31
1726074670000|2024-09-11 17:11:10|108645.9|108595.9|108645.9|108595.9|108647.8|108597.8|108645.6|108595.6|22
1726074680000|2024-09-11 17:11:20|108645.5|108595.5|108644.4|108594.4|108646|108596|108643.5|108593.5|31
1726074690000|2024-09-11 17:11:30|108643.8|108593.8|108641|108591|108644.5|108594.5|108641|108591|20
1726074700000|2024-09-11 17:11:40|108641.3|108591.3|108641.9|108591.9|108643.6|108593.6|108641|108591|18
1726074710000|2024-09-11 17:11:50|108642.2|108592.2|108641.7|108591.7|108642.7|108592.7|108638|108588|33
1726074720000|2024-09-11 17:12:00|108641.8|108591.8|108639|108589|108641.8|108591.8|108638.8|108588.8|24
1726074730000|2024-09-11 17:12:10|108638.4|108588.4|108618.5|108568.5|108639.2|108589.2|108603.4|108553.4|49
1726074740000|2024-09-11 17:12:20|108617|108567|108621.6|108571.6|108623.7|108573.7|108611.2|108561.2|74
1726074750000|2024-09-11 17:12:30|108619.9|108569.9|108617.6|108567.6|108623.5|108573.5|108617|108567|34
1726074760000|2024-09-11 17:12:40|108617.3|108567.3|108620.4|108570.4|108620.4|108570.4|108616.5|108566.5|43
1726074770000|2024-09-11 17:12:50|108619.4|108569.4|108619|108569|108621|108571|108618.8|108568.8|27
1726074780000|2024-09-11 17:13:00|108619.3|108569.3|108620.2|108570.2|108620.2|108570.2|108618.3|108568.3|14
1726074790000|2024-09-11 17:13:10|108619.2|108569.2|108623.5|108573.5|108629.6|108579.6|108615.2|108565.2|65
1726074800000|2024-09-11 17:13:20|108622.6|108572.6|108621.1|108571.1|108634.6|108584.6|108616.1|108566.1|74
1726074810000|2024-09-11 17:13:30|108619.4|108569.4|108614.2|108564.2|108619.7|108569.7|108614.2|108564.2|45
1726074820000|2024-09-11 17:13:40|108613.6|108563.6|108624.9|108574.9|108624.9|108574.9|108612.9|108562.9|51
1726074830000|2024-09-11 17:13:50|108625.2|108575.2|108623.1|108573.1|108628.4|108578.4|108621.9|108571.9|55
1726074840000|2024-09-11 17:14:00|108623.4|108573.4|108635.3|108585.3|108635.3|108585.3|108623.4|108573.4|60
1726074850000|2024-09-11 17:14:10|108634.9|108584.9|108621.1|108571.1|108634.9|108584.9|108619.3|108569.3|40
1726074860000|2024-09-11 17:14:20|108621.3|108571.3|108621.7|108571.7|108622.1|108572.1|108619.8|108569.8|16
1726074870000|2024-09-11 17:14:30|108621.9|108571.9|108622.1|108572.1|108622.6|108572.6|108621.9|108571.9|4
1726074880000|2024-09-11 17:14:40|108622.6|108572.6|108627.2|108577.2|108632.1|108582.1|108622.6|108572.6|36
1726074890000|2024-09-11 17:14:50|108627.5|108577.5|108636.9|108586.9|108640.9|108590.9|108627.5|108577.5|27
1726074900000|2024-09-11 17:15:00|108638.1|108588.1|108638.7|108588.7|108640.6|108590.6|108637.6|108587.6|31
1726074910000|2024-09-11 17:15:10|108639.6|108589.6|108649.4|108599.4|108652.6|108602.6|108639.6|108589.6|17
1726074920000|2024-09-11 17:15:20|108649.9|108599.9|108651.1|108601.1|108653.1|108603.1|108645.3|108595.3|42
1726074930000|2024-09-11 17:15:30|108646.1|108596.1|108645.7|108595.7|108647|108597|108640.4|108590.4|37
1726074940000|2024-09-11 17:15:40|108645|108595|108645.7|108595.7|108646.6|108596.6|108640.6|108590.6|34
1726074950000|2024-09-11 17:15:50|108645.5|108595.5|108639.3|108589.3|108645.5|108595.5|108632.5|108582.5|42
1726074960000|2024-09-11 17:16:00|108638.7|108588.7|108630.7|108580.7|108638.7|108588.7|108630.7|108580.7|20
1726074970000|2024-09-11 17:16:10|108630.4|108580.4|108629.8|108579.8|108630.4|108580.4|108628|108578|12
1726074980000|2024-09-11 17:16:20|108629.5|108579.5|108623.2|108573.2|108629.5|108579.5|108620.7|108570.7|20
1726074990000|2024-09-11 17:16:30|108623.3|108573.3|108622.8|108572.8|108624.1|108574.1|108621.9|108571.9|19
1726075000000|2024-09-11 17:16:40|108622.5|108572.5|108625.1|108575.1|108625.4|108575.4|108622.5|108572.5|9
1726075010000|2024-09-11 17:16:50|108624.8|108574.8|108625.9|108575.9|108625.9|108575.9|108624.6|108574.6|7
1726075020000|2024-09-11 17:17:00|108626.5|108576.5|108634.1|108584.1|108635.7|108585.7|108625.9|108575.9|35
1726075030000|2024-09-11 17:17:10|108633.9|108583.9|108636.7|108586.7|108637.6|108587.6|108632|108582|21
1726075040000|2024-09-11 17:17:20|108637.8|108587.8|108634.3|108584.3|108640.1|108590.1|108634.3|108584.3|37
1726075050000|2024-09-11 17:17:30|108634|108584|108634.3|108584.3|108634.3|108584.3|108628.5|108578.5|20
1726075060000|2024-09-11 17:17:40|108634.6|108584.6|108638.1|108588.1|108638.2|108588.2|108632.5|108582.5|43
1726075070000|2024-09-11 17:17:50|108638.5|108588.5|108634.8|108584.8|108638.5|108588.5|108634.8|108584.8|15
1726075080000|2024-09-11 17:18:00|108635.1|108585.1|108629.6|108579.6|108638.8|108588.8|108629.6|108579.6|22
1726075090000|2024-09-11 17:18:10|108629.8|108579.8|108625.5|108575.5|108630.1|108580.1|108625|108575|15
1726075100000|2024-09-11 17:18:20|108625.4|108575.4|108624.6|108574.6|108626|108576|108624.6|108574.6|12
1726075110000|2024-09-11 17:18:30|108624.3|108574.3|108626.1|108576.1|108626.1|108576.1|108624.3|108574.3|7
1726075120000|2024-09-11 17:18:40|108626.6|108576.6|108630|108580|108633|108583|108626.6|108576.6|21
1726075130000|2024-09-11 17:18:50|108630.9|108580.9|108637.5|108587.5|108639.8|108589.8|108630.3|108580.3|28
1726075140000|2024-09-11 17:19:00|108637.8|108587.8|108634.8|108584.8|108638.6|108588.6|108632.9|108582.9|26
1726075150000|2024-09-11 17:19:10|108634.5|108584.5|108633.9|108583.9|108635.9|108585.9|108633.6|108583.6|27
1726075160000|2024-09-11 17:19:20|108634.6|108584.6|108635.6|108585.6|108638.1|108588.1|108633.9|108583.9|47
1726075170000|2024-09-11 17:19:30|108636.2|108586.2|108637.1|108587.1|108638|108588|108635.2|108585.2|39
1726075180000|2024-09-11 17:19:40|108636.8|108586.8|108637.8|108587.8|108637.9|108587.9|108636.8|108586.8|21
1726075190000|2024-09-11 17:19:50|108637.9|108587.9|108637.4|108587.4|108637.9|108587.9|108636.1|108586.1|17
1726075200000|2024-09-11 17:20:00|108638.7|108588.7|108637.6|108587.6|108639.1|108589.1|108636|108586|20
1726075210000|2024-09-11 17:20:10|108637.9|108587.9|108641.6|108591.6|108641.6|108591.6|108636.7|108586.7|23
1726075220000|2024-09-11 17:20:20|108638.8|108588.8|108635.3|108585.3|108640.3|108590.3|108634.3|108584.3|27
1726075230000|2024-09-11 17:20:30|108637.8|108587.8|108630.7|108580.7|108642.1|108592.1|108629.9|108579.9|40
1726075240000|2024-09-11 17:20:40|108631|108581|108634.3|108584.3|108634.5|108584.5|108631|108581|26
1726075250000|2024-09-11 17:20:50|108634.5|108584.5|108632|108582|108634.5|108584.5|108631.4|108581.4|19
1726075260000|2024-09-11 17:21:00|108632.6|108582.6|108663.3|108613.3|108663.3|108613.3|108632.1|108582.1|35
1726075270000|2024-09-11 17:21:10|108662.2|108612.2|108675|108625|108675|108625|108662.2|108612.2|59
1726075280000|2024-09-11 17:21:20|108675.6|108625.6|108677.4|108627.4|108680.5|108630.5|108671.9|108621.9|41
1726075290000|2024-09-11 17:21:30|108677.8|108627.8|108675.6|108625.6|108680.3|108630.3|108669.9|108619.9|29
1726075300000|2024-09-11 17:21:40|108675.5|108625.5|108677.4|108627.4|108678.8|108628.8|108674.3|108624.3|40
1726075310000|2024-09-11 17:21:50|108678|108628|108680|108630|108681.6|108631.6|108677.6|108627.6|21
1726075320000|2024-09-11 17:22:00|108681|108631|108680.2|108630.2|108684.5|108634.5|108679.7|108629.7|43
1726075330000|2024-09-11 17:22:10|108678.4|108628.4|108682.7|108632.7|108682.8|108632.8|108678.4|108628.4|57
1726075340000|2024-09-11 17:22:20|108682.4|108632.4|108676.4|108626.4|108686.1|108636.1|108675.6|108625.6|43
1726075350000|2024-09-11 17:22:30|108676.6|108626.6|108676.4|108626.4|108677.6|108627.6|108672.4|108622.4|37
1726075360000|2024-09-11 17:22:40|108676.3|108626.3|108674.9|108624.9|108676.3|108626.3|108671.9|108621.9|33
1726075370000|2024-09-11 17:22:50|108674.6|108624.6|108666.2|108616.2|108675.6|108625.6|108666.2|108616.2|46
1726075380000|2024-09-11 17:23:00|108665.5|108615.5|108651.9|108601.9|108665.5|108615.5|108650|108600|43
1726075390000|2024-09-11 17:23:10|108651.7|108601.7|108655.9|108605.9|108655.9|108605.9|108647.2|108597.2|57
1726075400000|2024-09-11 17:23:20|108656.4|108606.4|108653.7|108603.7|108656.7|108606.7|108653.3|108603.3|21
1726075410000|2024-09-11 17:23:30|108653.5|108603.5|108649.9|108599.9|108653.7|108603.7|108648.6|108598.6|49
1726075420000|2024-09-11 17:23:40|108649.6|108599.6|108670.3|108620.3|108670.4|108620.4|108649.6|108599.6|47
1726075430000|2024-09-11 17:23:50|108670|108620|108667.9|108617.9|108670.9|108620.9|108667.3|108617.3|14
1726075440000|2024-09-11 17:24:00|108667.3|108617.3|108665.6|108615.6|108668.3|108618.3|108660.8|108610.8|26
1726075450000|2024-09-11 17:24:10|108666|108616|108667.5|108617.5|108668.5|108618.5|108665.9|108615.9|21
1726075460000|2024-09-11 17:24:20|108667.4|108617.4|108670.4|108620.4|108672.6|108622.6|108667.4|108617.4|13
1726075470000|2024-09-11 17:24:30|108670.2|108620.2|108667.7|108617.7|108672.4|108622.4|108666.7|108616.7|18
1726075480000|2024-09-11 17:24:40|108667.2|108617.2|108669.2|108619.2|108669.8|108619.8|108665.9|108615.9|13
1726075490000|2024-09-11 17:24:50|108668.8|108618.8|108669.4|108619.4|108670.8|108620.8|108667.7|108617.7|19
1726075500000|2024-09-11 17:25:00|108669.9|108619.9|108677.6|108627.6|108677.6|108627.6|108669.9|108619.9|41
1726075510000|2024-09-11 17:25:10|108677.9|108627.9|108678.6|108628.6|108679|108629|108675.5|108625.5|39
1726075520000|2024-09-11 17:25:20|108679.1|108629.1|108679.7|108629.7|108679.7|108629.7|108678.9|108628.9|11
1726075530000|2024-09-11 17:25:30|108679.8|108629.8|108680.2|108630.2|108681.4|108631.4|108677|108627|37
1726075540000|2024-09-11 17:25:40|108680.7|108630.7|108686.9|108636.9|108687.5|108637.5|108679.8|108629.8|32
1726075550000|2024-09-11 17:25:50|108687.2|108637.2|108685.7|108635.7|108688.5|108638.5|108685.7|108635.7|18
1726075560000|2024-09-11 17:26:00|108685.4|108635.4|108687.4|108637.4|108687.6|108637.6|108685.4|108635.4|24
1726075570000|2024-09-11 17:26:10|108687.2|108637.2|108690.2|108640.2|108691.6|108641.6|108687|108637|20
1726075580000|2024-09-11 17:26:20|108691|108641|108694.2|108644.2|108695.5|108645.5|108690.4|108640.4|9
1726075590000|2024-09-11 17:26:30|108694.5|108644.5|108694.3|108644.3|108698.6|108648.6|108694.1|108644.1|21
1726075600000|2024-09-11 17:26:40|108695|108645|108693.5|108643.5|108695.3|108645.3|108692.9|108642.9|17
1726075610000|2024-09-11 17:26:50|108694|108644|108695.9|108645.9|108696.7|108646.7|108693.6|108643.6|16
1726075620000|2024-09-11 17:27:00|108696.3|108646.3|108697.4|108647.4|108697.5|108647.5|108693.4|108643.4|27
1726075630000|2024-09-11 17:27:10|108697.1|108647.1|108695|108645|108697.1|108647.1|108694.2|108644.2|16
1726075640000|2024-09-11 17:27:20|108694.9|108644.9|108694.5|108644.5|108695.6|108645.6|108693.8|108643.8|15
1726075650000|2024-09-11 17:27:30|108694.2|108644.2|108691.7|108641.7|108694.9|108644.9|108691.1|108641.1|22
1726075660000|2024-09-11 17:27:40|108692.2|108642.2|108696|108646|108696.2|108646.2|108691.7|108641.7|17
1726075670000|2024-09-11 17:27:50|108696.4|108646.4|108691.5|108641.5|108696.7|108646.7|108691.5|108641.5|25
1726075680000|2024-09-11 17:28:00|108690.9|108640.9|108692|108642|108692.2|108642.2|108690.6|108640.6|15
1726075690000|2024-09-11 17:28:10|108691.5|108641.5|108693.4|108643.4|108693.7|108643.7|108691.5|108641.5|28
1726075700000|2024-09-11 17:28:20|108693.3|108643.3|108691.9|108641.9|108693.3|108643.3|108691.3|108641.3|20
1726075710000|2024-09-11 17:28:30|108691.8|108641.8|108692.7|108642.7|108693.5|108643.5|108691.8|108641.8|14
1726075720000|2024-09-11 17:28:40|108692.4|108642.4|108692.7|108642.7|108693.3|108643.3|108691.6|108641.6|17
1726075730000|2024-09-11 17:28:50|108693.3|108643.3|108691.9|108641.9|108693.3|108643.3|108691.4|108641.4|19
1726075740000|2024-09-11 17:29:00|108691.4|108641.4|108689.6|108639.6|108695.2|108645.2|108689.6|108639.6|36
1726075750000|2024-09-11 17:29:10|108689.9|108639.9|108688.3|108638.3|108689.9|108639.9|108687.9|108637.9|9
1726075760000|2024-09-11 17:29:20|108688|108638|108692.6|108642.6|108692.6|108642.6|108688|108638|24
1726075770000|2024-09-11 17:29:30|108689.7|108639.7|108690.3|108640.3|108692.5|108642.5|108688.3|108638.3|23
1726075780000|2024-09-11 17:29:40|108690.4|108640.4|108691.5|108641.5|108692.1|108642.1|108689.3|108639.3|18
1726075790000|2024-09-11 17:29:50|108691.8|108641.8|108691.5|108641.5|108696.4|108646.4|108690.5|108640.5|30
1726075800000|2024-09-11 17:30:00|108691.1|108641.1|108694.2|108644.2|108694.9|108644.9|108690.6|108640.6|41
1726075810000|2024-09-11 17:30:10|108694.3|108644.3|108695.4|108645.4|108696.1|108646.1|108692.4|108642.4|15
1726075820000|2024-09-11 17:30:20|108694.9|108644.9|108699.2|108649.2|108699.6|108649.6|108694.5|108644.5|21
1726075830000|2024-09-11 17:30:30|108699.1|108649.1|108697.7|108647.7|108699.3|108649.3|108697.3|108647.3|15
1726075840000|2024-09-11 17:30:40|108698|108648|108698.3|108648.3|108702.8|108652.8|108698|108648|18
1726075850000|2024-09-11 17:30:50|108698|108648|108695|108645|108699.8|108649.8|108692.4|108642.4|34
1726075860000|2024-09-11 17:31:00|108694.6|108644.6|108687.2|108637.2|108694.6|108644.6|108686.2|108636.2|36
1726075870000|2024-09-11 17:31:10|108687|108637|108684.8|108634.8|108689.1|108639.1|108682.4|108632.4|23
1726075880000|2024-09-11 17:31:20|108685.3|108635.3|108686.9|108636.9|108687.1|108637.1|108684.9|108634.9|18
1726075890000|2024-09-11 17:31:30|108685.8|108635.8|108683.6|108633.6|108687.5|108637.5|108683.6|108633.6|18
1726075900000|2024-09-11 17:31:40|108683.7|108633.7|108685.4|108635.4|108686.5|108636.5|108683|108633|17
1726075910000|2024-09-11 17:31:50|108685.6|108635.6|108683.9|108633.9|108686.3|108636.3|108683.4|108633.4|17
1726075920000|2024-09-11 17:32:00|108684.2|108634.2|108684.9|108634.9|108686|108636|108682.1|108632.1|13
1726075930000|2024-09-11 17:32:10|108685.4|108635.4|108675.7|108625.7|108685.4|108635.4|108674.3|108624.3|29
1726075940000|2024-09-11 17:32:20|108674.4|108624.4|108675.3|108625.3|108676|108626|108673.1|108623.1|28
1726075950000|2024-09-11 17:32:30|108675.7|108625.7|108673.1|108623.1|108676|108626|108671.7|108621.7|24
1726075960000|2024-09-11 17:32:40|108672.8|108622.8|108668.6|108618.6|108673.2|108623.2|108668.4|108618.4|19
1726075970000|2024-09-11 17:32:50|108669.5|108619.5|108671.2|108621.2|108671.2|108621.2|108669.5|108619.5|21
1726075980000|2024-09-11 17:33:00|108670.2|108620.2|108668.1|108618.1|108671.5|108621.5|108667.6|108617.6|41
1726075990000|2024-09-11 17:33:10|108668.4|108618.4|108669.9|108619.9|108670.7|108620.7|108667.2|108617.2|35
1726076000000|2024-09-11 17:33:20|108670|108620|108671.4|108621.4|108671.8|108621.8|108668.8|108618.8|30
1726076010000|2024-09-11 17:33:30|108671.5|108621.5|108670.4|108620.4|108672.1|108622.1|108669.1|108619.1|17
1726076020000|2024-09-11 17:33:40|108670.9|108620.9|108673.8|108623.8|108674.6|108624.6|108668.4|108618.4|20
1726076030000|2024-09-11 17:33:50|108673.5|108623.5|108674.9|108624.9|108675.3|108625.3|108672.8|108622.8|24
1726076040000|2024-09-11 17:34:00|108675.4|108625.4|108674.7|108624.7|108675.6|108625.6|108672.9|108622.9|32
1726076050000|2024-09-11 17:34:10|108675|108625|108675.1|108625.1|108675.4|108625.4|108673.4|108623.4|15
1726076060000|2024-09-11 17:34:20|108674.8|108624.8|108673.3|108623.3|108675.2|108625.2|108673.3|108623.3|10
1726076070000|2024-09-11 17:34:30|108674|108624|108674.1|108624.1|108674.5|108624.5|108673.2|108623.2|12
1726076080000|2024-09-11 17:34:40|108673.7|108623.7|108669.4|108619.4|108674.2|108624.2|108665.5|108615.5|30
1726076090000|2024-09-11 17:34:50|108669|108619|108670.8|108620.8|108672.9|108622.9|108667.7|108617.7|28
1726076100000|2024-09-11 17:35:00|108671.8|108621.8|108673.5|108623.5|108675.6|108625.6|108671.2|108621.2|24
1726076110000|2024-09-11 17:35:10|108674.7|108624.7|108676.4|108626.4|108677|108627|108674.1|108624.1|22
1726076120000|2024-09-11 17:35:20|108677.2|108627.2|108677.5|108627.5|108678.6|108628.6|108675.9|108625.9|23
1726076130000|2024-09-11 17:35:30|108677.9|108627.9|108677|108627|108678.5|108628.5|108676.7|108626.7|26
1726076140000|2024-09-11 17:35:40|108677.2|108627.2|108677.3|108627.3|108677.8|108627.8|108676|108626|20
1726076150000|2024-09-11 17:35:50|108677.7|108627.7|108682.2|108632.2|108683|108633|108677.7|108627.7|9
1726076160000|2024-09-11 17:36:00|108682.1|108632.1|108680.9|108630.9|108682.1|108632.1|108680.9|108630.9|10
1726076170000|2024-09-11 17:36:10|108683.3|108633.3|108684|108634|108685.1|108635.1|108678.6|108628.6|25
1726076180000|2024-09-11 17:36:20|108684.4|108634.4|108687|108637|108688.3|108638.3|108681.3|108631.3|30
1726076190000|2024-09-11 17:36:30|108687.1|108637.1|108687.4|108637.4|108687.8|108637.8|108686.8|108636.8|11
1726076200000|2024-09-11 17:36:40|108686.6|108636.6|108684.9|108634.9|108686.6|108636.6|108682.6|108632.6|16
1726076210000|2024-09-11 17:36:50|108685.4|108635.4|108686.9|108636.9|108687.5|108637.5|108684.7|108634.7|16
1726076220000|2024-09-11 17:37:00|108687.4|108637.4|108687.6|108637.6|108688.2|108638.2|108686.6|108636.6|22
1726076230000|2024-09-11 17:37:10|108687.3|108637.3|108687.1|108637.1|108688.4|108638.4|108685.8|108635.8|19
1726076240000|2024-09-11 17:37:20|108687.2|108637.2|108687.5|108637.5|108687.5|108637.5|108687.1|108637.1|5
1726076250000|2024-09-11 17:37:30|108687.8|108637.8|108680.1|108630.1|108687.9|108637.9|108678.6|108628.6|19
1726076260000|2024-09-11 17:37:40|108679.6|108629.6|108676.1|108626.1|108682.5|108632.5|108676.1|108626.1|22
1726076270000|2024-09-11 17:37:50|108675.6|108625.6|108678.2|108628.2|108678.2|108628.2|108675.1|108625.1|17
1726076280000|2024-09-11 17:38:00|108678.5|108628.5|108674|108624|108678.5|108628.5|108670.6|108620.6|38
1726076290000|2024-09-11 17:38:10|108674.2|108624.2|108675.2|108625.2|108675.5|108625.5|108673.6|108623.6|22
1726076300000|2024-09-11 17:38:20|108675.7|108625.7|108675.9|108625.9|108676.1|108626.1|108670.8|108620.8|19
1726076310000|2024-09-11 17:38:30|108675.3|108625.3|108675.8|108625.8|108678.2|108628.2|108674.9|108624.9|19
1726076320000|2024-09-11 17:38:40|108675.3|108625.3|108675.5|108625.5|108676|108626|108672.2|108622.2|17
1726076330000|2024-09-11 17:38:50|108675.4|108625.4|108675.6|108625.6|108675.7|108625.7|108673.3|108623.3|22
1726076340000|2024-09-11 17:39:00|108675.5|108625.5|108679.1|108629.1|108679.7|108629.7|108674|108624|16
1726076350000|2024-09-11 17:39:10|108678.9|108628.9|108673.5|108623.5|108679.7|108629.7|108673.2|108623.2|17
1726076360000|2024-09-11 17:39:20|108674.1|108624.1|108672.4|108622.4|108674.7|108624.7|108672.4|108622.4|15
1726076370000|2024-09-11 17:39:30|108672.1|108622.1|108672.1|108622.1|108673.7|108623.7|108671.4|108621.4|14
1726076380000|2024-09-11 17:39:40|108672|108622|108669.6|108619.6|108673|108623|108669.6|108619.6|35
1726076390000|2024-09-11 17:39:50|108668.7|108618.7|108669|108619|108671.2|108621.2|108668.1|108618.1|26
1726076400000|2024-09-11 17:40:00|108669.7|108619.7|108669.3|108619.3|108674.4|108624.4|108669.3|108619.3|26
1726076410000|2024-09-11 17:40:10|108669|108619|108668.3|108618.3|108670.4|108620.4|108667.7|108617.7|28
1726076420000|2024-09-11 17:40:20|108667.8|108617.8|108668.8|108618.8|108669|108619|108667.3|108617.3|14
1726076430000|2024-09-11 17:40:30|108669|108619|108665|108615|108670.5|108620.5|108665|108615|20
1726076440000|2024-09-11 17:40:40|108664.5|108614.5|108664.6|108614.6|108665|108615|108662.8|108612.8|11
1726076450000|2024-09-11 17:40:50|108665.2|108615.2|108667.3|108617.3|108669.5|108619.5|108665.2|108615.2|11
1726076460000|2024-09-11 17:41:00|108666.9|108616.9|108667.4|108617.4|108670.7|108620.7|108666.9|108616.9|27
1726076470000|2024-09-11 17:41:10|108667.5|108617.5|108669|108619|108670.8|108620.8|108667.5|108617.5|24
1726076480000|2024-09-11 17:41:20|108669.9|108619.9|108669.2|108619.2|108669.9|108619.9|108668.5|108618.5|11
1726076490000|2024-09-11 17:41:30|108668.9|108618.9|108668.4|108618.4|108669.2|108619.2|108667.8|108617.8|13
1726076500000|2024-09-11 17:41:40|108668.7|108618.7|108667.4|108617.4|108669.3|108619.3|108667.4|108617.4|7
1726076510000|2024-09-11 17:41:50|108667|108617|108664.5|108614.5|108668.5|108618.5|108663.4|108613.4|25
1726076520000|2024-09-11 17:42:00|108665|108615|108663.6|108613.6|108666.7|108616.7|108663|108613|24
1726076530000|2024-09-11 17:42:10|108663.7|108613.7|108645.4|108595.4|108664.1|108614.1|108643.3|108593.3|25
1726076540000|2024-09-11 17:42:20|108645.1|108595.1|108626.7|108576.7|108645.5|108595.5|108624.5|108574.5|27
1726076550000|2024-09-11 17:42:30|108626.4|108576.4|108625.2|108575.2|108627.6|108577.6|108625.2|108575.2|8
1726076560000|2024-09-11 17:42:40|108625.1|108575.1|108621.3|108571.3|108625.4|108575.4|108620.4|108570.4|29
1726076570000|2024-09-11 17:42:50|108621.4|108571.4|108622.3|108572.3|108622.9|108572.9|108621.4|108571.4|14
1726076580000|2024-09-11 17:43:00|108622.7|108572.7|108622.2|108572.2|108625.1|108575.1|108621.5|108571.5|15
1726076590000|2024-09-11 17:43:10|108621.9|108571.9|108624.7|108574.7|108625|108575|108621.6|108571.6|17
1726076600000|2024-09-11 17:43:20|108623.9|108573.9|108626.1|108576.1|108626.6|108576.6|108623.6|108573.6|21
1726076610000|2024-09-11 17:43:30|108626|108576|108629.4|108579.4|108630.3|108580.3|108624.6|108574.6|19
1726076620000|2024-09-11 17:43:40|108629.1|108579.1|108625|108575|108629.8|108579.8|108623.4|108573.4|51
1726076630000|2024-09-11 17:43:50|108626.7|108576.7|108627.2|108577.2|108628.5|108578.5|108624|108574|42
1726076640000|2024-09-11 17:44:00|108627.5|108577.5|108625.6|108575.6|108628.9|108578.9|108624|108574|43
1726076650000|2024-09-11 17:44:10|108625.5|108575.5|108627.4|108577.4|108627.4|108577.4|108623|108573|31
1726076660000|2024-09-11 17:44:20|108627.7|108577.7|108629|108579|108631.7|108581.7|108627.7|108577.7|18
1726076670000|2024-09-11 17:44:30|108629.7|108579.7|108625.2|108575.2|108633.9|108583.9|108625.2|108575.2|34
1726076680000|2024-09-11 17:44:40|108624.7|108574.7|108626.4|108576.4|108626.4|108576.4|108623.6|108573.6|19
1726076690000|2024-09-11 17:44:50|108626.2|108576.2|108623|108573|108626.8|108576.8|108620.6|108570.6|20
1726076700000|2024-09-11 17:45:00|108623.1|108573.1|108621.9|108571.9|108625.2|108575.2|108621.6|108571.6|15
1726076710000|2024-09-11 17:45:10|108622.2|108572.2|108626.2|108576.2|108626.6|108576.6|108621.3|108571.3|15
1726076720000|2024-09-11 17:45:20|108626.9|108576.9|108623.2|108573.2|108627.7|108577.7|108620.9|108570.9|22
1726076730000|2024-09-11 17:45:30|108622.9|108572.9|108621.4|108571.4|108623.1|108573.1|108621.4|108571.4|8
1726076740000|2024-09-11 17:45:40|108621.3|108571.3|108621.3|108571.3|108621.7|108571.7|108620|108570|7
1726076750000|2024-09-11 17:45:50|108621.2|108571.2|108620.1|108570.1|108621.9|108571.9|108619.9|108569.9|8
1726076760000|2024-09-11 17:46:00|108619.9|108569.9|108618.4|108568.4|108620.1|108570.1|108618.4|108568.4|16
1726076770000|2024-09-11 17:46:10|108618.8|108568.8|108618.4|108568.4|108619.4|108569.4|108618.3|108568.3|7
1726076780000|2024-09-11 17:46:20|108619.7|108569.7|108616.7|108566.7|108619.8|108569.8|108616|108566|10
1726076790000|2024-09-11 17:46:30|108617.2|108567.2|108618.4|108568.4|108618.4|108568.4|108614.1|108564.1|22
1726076800000|2024-09-11 17:46:40|108617.3|108567.3|108616.9|108566.9|108617.3|108567.3|108615.9|108565.9|14
1726076810000|2024-09-11 17:46:50|108617.1|108567.1|108619.1|108569.1|108619.3|108569.3|108616.4|108566.4|15
1726076820000|2024-09-11 17:47:00|108618.9|108568.9|108618.7|108568.7|108619.1|108569.1|108618.4|108568.4|9
1726076830000|2024-09-11 17:47:10|108618.4|108568.4|108620.3|108570.3|108620.5|108570.5|108618|108568|11
1726076840000|2024-09-11 17:47:20|108620|108570|108616.9|108566.9|108620|108570|108616.9|108566.9|26
1726076850000|2024-09-11 17:47:30|108616.6|108566.6|108610.2|108560.2|108616.6|108566.6|108610|108560|26
1726076860000|2024-09-11 17:47:40|108610.6|108560.6|108609|108559|108611.5|108561.5|108608.2|108558.2|22
1726076870000|2024-09-11 17:47:50|108609.1|108559.1|108608.9|108558.9|108609.1|108559.1|108608.9|108558.9|2
1726076880000|2024-09-11 17:48:00|108609.2|108559.2|108608.4|108558.4|108611.8|108561.8|108608.4|108558.4|16
1726076890000|2024-09-11 17:48:10|108608.1|108558.1|108607.9|108557.9|108608.1|108558.1|108607.2|108557.2|5
1726076900000|2024-09-11 17:48:20|108607.6|108557.6|108609.5|108559.5|108609.6|108559.6|108607.6|108557.6|7
1726076910000|2024-09-11 17:48:30|108609.2|108559.2|108608.7|108558.7|108609.2|108559.2|108607.9|108557.9|9
1726076920000|2024-09-11 17:48:40|108609.1|108559.1|108608.7|108558.7|108609.1|108559.1|108608.7|108558.7|3
1726076930000|2024-09-11 17:48:50|108608.1|108558.1|108581.8|108531.8|108608.1|108558.1|108581.2|108531.2|18
1726076940000|2024-09-11 17:49:00|108581.5|108531.5|108580.3|108530.3|108581.5|108531.5|108580.1|108530.1|11
1726076950000|2024-09-11 17:49:10|108580.6|108530.6|108582.1|108532.1|108582.1|108532.1|108580.3|108530.3|8
1726076960000|2024-09-11 17:49:20|108582.4|108532.4|108581.7|108531.7|108582.7|108532.7|108581.7|108531.7|9
1726076970000|2024-09-11 17:49:30|108581.9|108531.9|108582.3|108532.3|108582.3|108532.3|108581.7|108531.7|6
1726076980000|2024-09-11 17:49:40|108582.4|108532.4|108582.5|108532.5|108582.6|108532.6|108582|108532|6
1726076990000|2024-09-11 17:49:50|108582.2|108532.2|108586.6|108536.6|108587.4|108537.4|108581.7|108531.7|22
1726077000000|2024-09-11 17:50:00|108586.3|108536.3|108584.8|108534.8|108586.7|108536.7|108584.8|108534.8|6
1726077010000|2024-09-11 17:50:10|108585.9|108535.9|108580.8|108530.8|108585.9|108535.9|108580.7|108530.7|21
1726077020000|2024-09-11 17:50:20|108581.4|108531.4|108551.8|108501.8|108581.4|108539.7|108546.8|108496.8|41
1726077030000|2024-09-11 17:50:30|108552.5|108502.5|108550.3|108500.3|108554.6|108504.6|108550.3|108500.3|17
1726077040000|2024-09-11 17:50:40|108550.4|108500.4|108539.8|108489.8|108550.4|108500.4|108537.1|108487.1|18
1726077050000|2024-09-11 17:50:50|108539.5|108489.5|108546.5|108496.5|108546.5|108496.5|108535.3|108485.3|35
1726077060000|2024-09-11 17:51:00|108546.8|108496.8|108528.7|108478.7|108547.8|108497.8|108526.1|108476.1|37
1726077070000|2024-09-11 17:51:10|108527.7|108477.7|108528|108478|108529.5|108479.5|108527.3|108477.3|29
1726077080000|2024-09-11 17:51:20|108528.1|108478.1|108520.5|108470.5|108529.3|108479.3|108517.1|108467.1|47
1726077090000|2024-09-11 17:51:30|108521.1|108471.1|108512.6|108462.6|108522|108472|108509.9|108459.9|49
1726077100000|2024-09-11 17:51:40|108512.3|108462.3|108509.1|108459.1|108513.2|108463.2|108506.4|108456.4|36
1726077110000|2024-09-11 17:51:50|108508.5|108458.5|108507.5|108457.5|108511.1|108461.1|108504.7|108454.7|37
1726077120000|2024-09-11 17:52:00|108508|108458|108524.6|108474.6|108533.6|108483.6|108506.9|108456.9|48
1726077130000|2024-09-11 17:52:10|108523.9|108473.9|108524.3|108474.3|108528.1|108478.1|108520.9|108470.9|30
1726077140000|2024-09-11 17:52:20|108524.4|108474.4|108522.6|108472.6|108525.4|108475.4|108519.6|108469.6|37
1726077150000|2024-09-11 17:52:30|108520.9|108470.9|108516.3|108466.3|108521.6|108471.6|108512.3|108462.3|31
1726077160000|2024-09-11 17:52:40|108516.2|108466.2|108516.1|108466.1|108516.2|108466.2|108516.1|108466.1|2
1726077170000|2024-09-11 17:52:50|108515.8|108465.8|108516.5|108466.5|108517.1|108467.1|108513.7|108463.7|16
1726077180000|2024-09-11 17:53:00|108516.2|108466.2|108514.9|108464.9|108516.2|108466.2|108514.9|108464.9|6
1726077190000|2024-09-11 17:53:10|108515|108465|108512.7|108462.7|108515|108465|108511.5|108461.5|17
1726077200000|2024-09-11 17:53:20|108513|108463|108508.3|108458.3|108513.6|108463.6|108507|108457|31
1726077210000|2024-09-11 17:53:30|108508.5|108458.5|108507.8|108457.8|108508.5|108458.5|108507.8|108457.8|7
1726077220000|2024-09-11 17:53:40|108508.3|108458.3|108509.7|108459.7|108510.8|108460.8|108508.3|108458.3|9
1726077230000|2024-09-11 17:53:50|108510|108460|108515.6|108465.6|108515.6|108465.6|108509.7|108459.7|34
1726077240000|2024-09-11 17:54:00|108515.9|108465.9|108547|108497|108547|108497|108515.7|108465.7|55
1726077250000|2024-09-11 17:54:10|108546|108496|108549.3|108499.3|108551.2|108501.2|108545.7|108495.7|34
1726077260000|2024-09-11 17:54:20|108548.6|108498.6|108552.1|108502.1|108554.4|108504.4|108541.7|108491.7|40
1726077270000|2024-09-11 17:54:30|108551.6|108501.6|108550.8|108500.8|108551.6|108501.6|108549.8|108499.8|11
1726077280000|2024-09-11 17:54:40|108551|108501|108561.9|108511.9|108562.5|108512.5|108551|108501|43
1726077290000|2024-09-11 17:54:50|108561.5|108511.5|108573.5|108523.5|108579.3|108529.3|108561.2|108511.2|47
1726077300000|2024-09-11 17:55:00|108572.4|108522.4|108576.3|108526.3|108578.2|108528.2|108571.3|108521.3|18
1726077310000|2024-09-11 17:55:10|108576|108526|108575.1|108525.1|108576|108526|108573.7|108523.7|12
1726077320000|2024-09-11 17:55:20|108575.4|108525.4|108576|108526|108576|108526|108575.3|108525.3|11
1726077330000|2024-09-11 17:55:30|108576.4|108526.4|108575.2|108525.2|108576.9|108526.9|108575.2|108525.2|18
1726077340000|2024-09-11 17:55:40|108574.6|108524.6|108575.5|108525.5|108576.6|108526.6|108574.2|108524.2|18
1726077350000|2024-09-11 17:55:50|108575.9|108525.9|108577.8|108527.8|108579.1|108529.1|108575.5|108525.5|37
1726077360000|2024-09-11 17:56:00|108578.2|108528.2|108576.2|108526.2|108581.4|108531.4|108574.6|108524.6|34
1726077370000|2024-09-11 17:56:10|108576.5|108526.5|108577.4|108527.4|108584|108534|108575.9|108525.9|43
1726077380000|2024-09-11 17:56:20|108577.7|108527.7|108582.8|108532.8|108582.8|108532.8|108577.6|108527.6|28
1726077390000|2024-09-11 17:56:30|108582.5|108532.5|108581.3|108531.3|108583|108533|108577.7|108527.7|30
1726077400000|2024-09-11 17:56:40|108581|108531|108580.3|108530.3|108581.2|108531.2|108579.8|108529.8|17
1726077410000|2024-09-11 17:56:50|108580.6|108530.6|108580.6|108530.6|108580.6|108530.6|108579.7|108529.7|10
1726077420000|2024-09-11 17:57:00|108580.9|108530.9|108588|108538|108588.9|108538.9|108580.6|108530.6|32
1726077430000|2024-09-11 17:57:10|108587.9|108537.9|108591.1|108541.1|108591.7|108541.7|108585.6|108535.6|32
1726077440000|2024-09-11 17:57:20|108591.3|108541.3|108587.2|108537.2|108591.8|108541.8|108586.5|108536.5|34
1726077450000|2024-09-11 17:57:30|108586.6|108536.6|108587.6|108537.6|108588.4|108538.4|108586.3|108536.3|21
1726077460000|2024-09-11 17:57:40|108587.7|108537.7|108582.8|108532.8|108587.7|108537.7|108581.3|108531.3|27
1726077470000|2024-09-11 17:57:50|108583.2|108533.2|108586|108536|108587.5|108537.5|108582.2|108532.2|31
1726077480000|2024-09-11 17:58:00|108585.5|108535.5|108581.8|108531.8|108587.2|108537.2|108581.5|108531.5|33
1726077490000|2024-09-11 17:58:10|108582.2|108532.2|108581.8|108531.8|108583|108533|108580.6|108530.6|25
1726077500000|2024-09-11 17:58:20|108581.6|108531.6|108587.8|108537.8|108590|108540|108581.3|108531.3|23
1726077510000|2024-09-11 17:58:30|108587.4|108537.4|108587.7|108537.7|108588|108538|108587.3|108537.3|6
1726077520000|2024-09-11 17:58:40|108588|108538|108590.9|108540.9|108593|108543|108588|108538|25
1726077530000|2024-09-11 17:58:50|108590.5|108540.5|108587.9|108537.9|108590.5|108540.5|108587.7|108537.7|9
1726077540000|2024-09-11 17:59:00|108588|108538|108586.1|108536.1|108588.8|108538.8|108586.1|108536.1|20
1726077550000|2024-09-11 17:59:10|108585.8|108535.8|108592|108542|108592|108542|108584.4|108534.4|19
1726077560000|2024-09-11 17:59:20|108592.3|108542.3|108598.5|108548.5|108599.1|108549.1|108592.1|108542.1|19
1726077570000|2024-09-11 17:59:30|108599.5|108549.5|108595.4|108545.4|108599.6|108549.6|108595.4|108545.4|13
1726077580000|2024-09-11 17:59:40|108595.7|108545.7|108607|108557|108607.6|108557.6|108594.7|108544.7|36
1726077590000|2024-09-11 17:59:50|108607.9|108557.9|108614.4|108564.4|108614.9|108564.9|108605.4|108555.4|40
1726077600000|2024-09-11 18:00:00|108614.5|108564.5|108615.2|108565.2|108616.4|108566.4|108614.5|108564.5|17
1726077610000|2024-09-11 18:00:10|108613.5|108563.5|108614.9|108564.9|108614.9|108564.9|108612.9|108562.9|21
1726077620000|2024-09-11 18:00:20|108615|108565|108618.7|108568.7|108619.5|108569.5|108615|108565|21
1726077630000|2024-09-11 18:00:30|108618.8|108568.8|108618.4|108568.4|108619.3|108569.3|108618.4|108568.4|6
1726077640000|2024-09-11 18:00:40|108618.9|108568.9|108616.9|108566.9|108621.3|108571.3|108616.9|108566.9|20
1726077650000|2024-09-11 18:00:50|108616.7|108566.7|108619.4|108569.4|108619.5|108569.5|108615.9|108565.9|14
1726077660000|2024-09-11 18:01:00|108619.1|108569.1|108618.6|108568.6|108619.1|108569.1|108618.3|108568.3|8
1726077670000|2024-09-11 18:01:10|108618.5|108568.5|108619.9|108569.9|108620.2|108570.2|108618.3|108568.3|18
1726077680000|2024-09-11 18:01:20|108620.1|108570.1|108621.9|108571.9|108622.1|108572.1|108619.4|108569.4|19
1726077690000|2024-09-11 18:01:30|108622.6|108572.6|108630.6|108580.6|108633.8|108583.8|108622.6|108572.6|35
1726077700000|2024-09-11 18:01:40|108631.1|108581.1|108627.4|108577.4|108631.4|108581.4|108625.4|108575.4|33
1726077710000|2024-09-11 18:01:50|108628.8|108578.8|108630.8|108580.8|108631.4|108581.4|108628.1|108578.1|36
1726077720000|2024-09-11 18:02:00|108631.4|108581.4|108633.8|108583.8|108633.8|108583.8|108628.1|108578.1|31
1726077730000|2024-09-11 18:02:10|108633.2|108583.2|108629.8|108579.8|108635.5|108585.5|108629.7|108579.7|41
1726077740000|2024-09-11 18:02:20|108629.7|108579.7|108630.7|108580.7|108633.8|108583.8|108626.6|108576.6|40
1726077750000|2024-09-11 18:02:30|108630.6|108580.6|108629.1|108579.1|108630.6|108580.6|108628.7|108578.7|11
1726077760000|2024-09-11 18:02:40|108628.5|108578.5|108626.5|108576.5|108630.7|108580.7|108623.8|108573.8|41
1726077770000|2024-09-11 18:02:50|108625.8|108575.8|108626.2|108576.2|108626.2|108576.2|108625.8|108575.8|10
1726077780000|2024-09-11 18:03:00|108626.6|108576.6|108625.7|108575.7|108627|108577|108625.5|108575.5|7
1726077790000|2024-09-11 18:03:10|108625.6|108575.6|108628.7|108578.7|108629.6|108579.6|108625.6|108575.6|14
1726077800000|2024-09-11 18:03:20|108629.3|108579.3|108633.5|108583.5|108633.5|108583.5|108629.3|108579.3|21
1726077810000|2024-09-11 18:03:30|108633.6|108583.6|108633.6|108583.6|108633.7|108583.7|108632.9|108582.9|19
1726077820000|2024-09-11 18:03:40|108633.5|108583.5|108629.6|108579.6|108633.6|108583.6|108629.6|108579.6|37
1726077830000|2024-09-11 18:03:50|108629.3|108579.3|108630|108580|108630|108580|108629.2|108579.2|8
1726077840000|2024-09-11 18:04:00|108630.3|108580.3|108635.8|108585.8|108638.5|108588.5|108630.3|108580.3|27
1726077850000|2024-09-11 18:04:10|108635|108585|108632.1|108582.1|108635.8|108585.8|108629.1|108579.1|17
1726077860000|2024-09-11 18:04:20|108631.8|108581.8|108622|108572|108631.8|108581.8|108621.6|108571.6|23
1726077870000|2024-09-11 18:04:30|108622.3|108572.3|108622.3|108572.3|108624.7|108574.7|108621.4|108571.4|19
1726077880000|2024-09-11 18:04:40|108624.5|108574.5|108623.1|108573.1|108627.1|108577.1|108623|108573|21
1726077890000|2024-09-11 18:04:50|108622.8|108572.8|108628.6|108578.6|108629.9|108579.9|108622.8|108572.8|16
1726077900000|2024-09-11 18:05:00|108628.3|108578.3|108636.8|108586.8|108637.1|108587.1|108628.3|108578.3|25
1726077910000|2024-09-11 18:05:10|108637.1|108587.1|108637.2|108587.2|108637.6|108587.6|108636.6|108586.6|9
1726077920000|2024-09-11 18:05:20|108637.3|108587.3|108636.9|108586.9|108637.7|108587.7|108633.6|108583.6|22
1726077930000|2024-09-11 18:05:30|108636.6|108586.6|108636.6|108586.6|108637.2|108587.2|108636.2|108586.2|9
1726077940000|2024-09-11 18:05:40|108636.5|108586.5|108633.7|108583.7|108636.5|108586.5|108633|108583|17
1726077950000|2024-09-11 18:05:50|108633.3|108583.3|108629.2|108579.2|108633.7|108583.7|108625.5|108575.5|25
1726077960000|2024-09-11 18:06:00|108628.7|108578.7|108624|108574|108628.9|108578.9|108623|108573|22
1726077970000|2024-09-11 18:06:10|108623.7|108573.7|108623|108573|108623.7|108573.7|108622.2|108572.2|17
1726077980000|2024-09-11 18:06:20|108623.3|108573.3|108623.1|108573.1|108623.9|108573.9|108622.9|108572.9|12
1726077990000|2024-09-11 18:06:30|108623.2|108573.2|108623.2|108573.2|108624.5|108574.5|108622.9|108572.9|11
1726078000000|2024-09-11 18:06:40|108623.3|108573.3|108623.9|108573.9|108624.1|108574.1|108623.3|108573.3|7
1726078010000|2024-09-11 18:06:50|108622.9|108572.9|108623.9|108573.9|108623.9|108573.9|108622.9|108572.9|4
1726078020000|2024-09-11 18:07:00|108623.8|108573.8|108624.7|108574.7|108625.3|108575.3|108620.3|108570.3|22
1726078030000|2024-09-11 18:07:10|108625|108575|108621.4|108571.4|108625|108575|108621|108571|29
1726078040000|2024-09-11 18:07:20|108621.6|108571.6|108621.2|108571.2|108622.5|108572.5|108621.2|108571.2|6
1726078050000|2024-09-11 18:07:30|108621.3|108571.3|108622.9|108572.9|108623.7|108573.7|108619.9|108569.9|13
1726078060000|2024-09-11 18:07:40|108621.8|108571.8|108621.7|108571.7|108621.8|108571.8|108621.1|108571.1|5
1726078070000|2024-09-11 18:07:50|108622|108572|108622.2|108572.2|108622.6|108572.6|108621.3|108571.3|10
1726078080000|2024-09-11 18:08:00|108623.4|108573.4|108619.5|108569.5|108625.2|108575.2|108617.2|108567.2|25
1726078090000|2024-09-11 18:08:10|108619.2|108569.2|108615.1|108565.1|108619.2|108569.2|108613.6|108563.6|17
1726078100000|2024-09-11 18:08:20|108614.8|108564.8|108617.7|108567.7|108617.8|108567.8|108614.1|108564.1|12
1726078110000|2024-09-11 18:08:30|108617.6|108567.6|108616.4|108566.4|108618.3|108568.3|108615.9|108565.9|9
1726078120000|2024-09-11 18:08:40|108616.7|108566.7|108607.9|108557.9|108616.7|108566.7|108607.4|108557.4|28
1726078130000|2024-09-11 18:08:50|108607.7|108557.7|108610.7|108560.7|108610.7|108560.7|108607.7|108557.7|9
1726078140000|2024-09-11 18:09:00|108610.2|108560.2|108611|108561|108611.7|108561.7|108610.2|108560.2|11
1726078150000|2024-09-11 18:09:10|108611.4|108561.4|108611.9|108561.9|108612.6|108562.6|108609.4|108559.4|12
1726078160000|2024-09-11 18:09:20|108612.2|108562.2|108613.6|108563.6|108613.6|108563.6|108612.2|108562.2|9
1726078170000|2024-09-11 18:09:30|108612.9|108562.9|108614.7|108564.7|108615.1|108565.1|108611.9|108561.9|12
1726078180000|2024-09-11 18:09:40|108614.3|108564.3|108611.8|108561.8|108615.2|108565.2|108611.8|108561.8|11
1726078190000|2024-09-11 18:09:50|108612.7|108562.7|108615.1|108565.1|108615.6|108565.6|108610.6|108560.6|19
1726078200000|2024-09-11 18:10:00|108613.5|108563.5|108615|108565|108615.4|108565.4|108613.5|108563.5|14
1726078210000|2024-09-11 18:10:10|108614.7|108564.7|108614.6|108564.6|108615.3|108565.3|108612|108562|13
1726078220000|2024-09-11 18:10:20|108614|108564|108612.7|108562.7|108614.5|108564.5|108611.1|108561.1|22
1726078230000|2024-09-11 18:10:30|108610.8|108560.8|108611.3|108561.3|108613.5|108563.5|108609.8|108559.8|22
1726078240000|2024-09-11 18:10:40|108611.8|108561.8|108612.2|108562.2|108612.2|108562.2|108610.2|108560.2|9
1726078250000|2024-09-11 18:10:50|108611.4|108561.4|108612.9|108562.9|108613.3|108563.3|108610|108560|32
1726078260000|2024-09-11 18:11:00|108613.2|108563.2|108609.8|108559.8|108613.2|108563.2|108609.2|108559.2|25
1726078270000|2024-09-11 18:11:10|108610.1|108560.1|108615.2|108565.2|108615.2|108565.2|108609|108559|25
1726078280000|2024-09-11 18:11:20|108614.7|108564.7|108614.8|108564.8|108617.1|108567.1|108613.6|108563.6|29
1726078290000|2024-09-11 18:11:30|108614.5|108564.5|108613.7|108563.7|108614.5|108564.5|108611.3|108561.3|19
1726078300000|2024-09-11 18:11:40|108614.2|108564.2|108612.8|108562.8|108615.7|108565.7|108612.1|108562.1|25
1726078310000|2024-09-11 18:11:50|108613.1|108563.1|108619.4|108569.4|108621|108571|108613.1|108563.1|29
1726078320000|2024-09-11 18:12:00|108619.2|108569.2|108620.7|108570.7|108622.5|108572.5|108618.5|108568.5|28
1726078330000|2024-09-11 18:12:10|108621|108571|108620.9|108570.9|108621.9|108571.9|108618.6|108568.6|26
1726078340000|2024-09-11 18:12:20|108620.6|108570.6|108619.3|108569.3|108620.6|108570.6|108618.6|108568.6|12
1726078350000|2024-09-11 18:12:30|108618.7|108568.7|108617.8|108567.8|108620.8|108570.8|108617.5|108567.5|18
1726078360000|2024-09-11 18:12:40|108617.4|108567.4|108615.4|108565.4|108617.4|108567.4|108614.8|108564.8|11
1726078370000|2024-09-11 18:12:50|108617.1|108567.1|108614.8|108564.8|108617.1|108567.1|108614.8|108564.8|17
1726078380000|2024-09-11 18:13:00|108615.2|108565.2|108613|108563|108616.1|108566.1|108612.9|108562.9|20
1726078390000|2024-09-11 18:13:10|108613.5|108563.5|108613.7|108563.7|108616.2|108566.2|108612.8|108562.8|13
1726078400000|2024-09-11 18:13:20|108614.3|108564.3|108615.7|108565.7|108616.1|108566.1|108612.2|108562.2|14
1726078410000|2024-09-11 18:13:30|108615.5|108565.5|108615.2|108565.2|108616.9|108566.9|108614.3|108564.3|21
1726078420000|2024-09-11 18:13:40|108615.7|108565.7|108615.5|108565.5|108616.8|108566.8|108613.1|108563.1|15
1726078430000|2024-09-11 18:13:50|108615.6|108565.6|108619.3|108569.3|108619.4|108569.4|108615.4|108565.4|15
1726078440000|2024-09-11 18:14:00|108618.9|108568.9|108615.7|108565.7|108619.4|108569.4|108615|108565|18
1726078450000|2024-09-11 18:14:10|108615.5|108565.5|108617.8|108567.8|108617.8|108567.8|108615.1|108565.1|24
1726078460000|2024-09-11 18:14:20|108616.3|108566.3|108620.6|108570.6|108620.6|108570.6|108616.3|108566.3|17
1726078470000|2024-09-11 18:14:30|108620.9|108570.9|108616.1|108566.1|108620.9|108570.9|108614.1|108564.1|14
1726078480000|2024-09-11 18:14:40|108615.9|108565.9|108618.9|108568.9|108620.8|108570.8|108615.9|108565.9|20
1726078490000|2024-09-11 18:14:50|108619|108569|108624.1|108574.1|108624.1|108574.1|108618.4|108568.4|15
1726078500000|2024-09-11 18:15:00|108623.8|108573.8|108626|108576|108626.4|108576.4|108623.4|108573.4|23
1726078510000|2024-09-11 18:15:10|108625.2|108575.2|108623.5|108573.5|108626.8|108576.8|108623.4|108573.4|25
1726078520000|2024-09-11 18:15:20|108623.3|108573.3|108623.8|108573.8|108625.6|108575.6|108622.7|108572.7|14
1726078530000|2024-09-11 18:15:30|108623.7|108573.7|108626.2|108576.2|108628.7|108578.7|108623.7|108573.7|10
1726078540000|2024-09-11 18:15:40|108625.8|108575.8|108624.6|108574.6|108626.2|108576.2|108624.6|108574.6|8
1726078550000|2024-09-11 18:15:50|108625|108575|108622.8|108572.8|108625|108575|108622.8|108572.8|8
1726078560000|2024-09-11 18:16:00|108623.3|108573.3|108620.1|108570.1|108623.5|108573.5|108619.8|108569.8|15
1726078570000|2024-09-11 18:16:10|108619.6|108569.6|108617.8|108567.8|108621.2|108571.2|108614.7|108564.7|29
1726078580000|2024-09-11 18:16:20|108617.4|108567.4|108617.2|108567.2|108618|108568|108616.5|108566.5|11
1726078590000|2024-09-11 18:16:30|108617.5|108567.5|108620.7|108570.7|108621.2|108571.2|108617.5|108567.5|9
1726078600000|2024-09-11 18:16:40|108620.4|108570.4|108619.2|108569.2|108620.9|108570.9|108618.9|108568.9|9
1726078610000|2024-09-11 18:16:50|108619.5|108569.5|108620.7|108570.7|108622.8|108572.8|108619.5|108569.5|14
1726078620000|2024-09-11 18:17:00|108622.1|108572.1|108631.8|108581.8|108633.1|108583.1|108621.5|108571.5|29
1726078630000|2024-09-11 18:17:10|108631.6|108581.6|108626.3|108576.3|108632|108582|108626|108576|17
1726078640000|2024-09-11 18:17:20|108626.8|108576.8|108627.8|108577.8|108628.6|108578.6|108626.8|108576.8|8
1726078650000|2024-09-11 18:17:30|108628.1|108578.1|108630.4|108580.4|108630.4|108580.4|108627.5|108577.5|17
1726078660000|2024-09-11 18:17:40|108630.1|108580.1|108629.4|108579.4|108632.6|108582.6|108628.9|108578.9|15
1726078670000|2024-09-11 18:17:50|108631.1|108581.1|108641.3|108591.3|108641.3|108591.3|108630.9|108580.9|24
1726078680000|2024-09-11 18:18:00|108641|108591|108648.4|108598.4|108649.9|108599.9|108641|108591|29
1726078690000|2024-09-11 18:18:10|108648.1|108598.1|108645.2|108595.2|108648.1|108598.1|108644|108594|40
1726078700000|2024-09-11 18:18:20|108645.5|108595.5|108641.5|108591.5|108646.3|108596.3|108640.3|108590.3|52
1726078710000|2024-09-11 18:18:30|108641.2|108591.2|108641|108591|108641.8|108591.8|108639.2|108589.2|32
1726078720000|2024-09-11 18:18:40|108640.6|108590.6|108621.7|108571.7|108640.6|108590.6|108621.7|108571.7|24
1726078730000|2024-09-11 18:18:50|108623.1|108573.1|108626.5|108576.5|108628.2|108578.2|108623.1|108573.1|35
1726078740000|2024-09-11 18:19:00|108626.2|108576.2|108621.7|108571.7|108628.1|108578.1|108615.8|108565.8|54
1726078750000|2024-09-11 18:19:10|108621.8|108571.8|108627.5|108577.5|108628.6|108578.6|108617.4|108567.4|38
1726078760000|2024-09-11 18:19:20|108627.8|108577.8|108631.2|108581.2|108631.2|108581.2|108624.4|108574.4|29
1726078770000|2024-09-11 18:19:30|108631.4|108581.4|108633.5|108583.5|108634.9|108584.9|108631.4|108581.4|19
1726078780000|2024-09-11 18:19:40|108633.6|108583.6|108633.4|108583.4|108633.6|108583.6|108632.9|108582.9|6
1726078790000|2024-09-11 18:19:50|108633.3|108583.3|108633.6|108583.6|108634.8|108584.8|108633.3|108583.3|10
1726078800000|2024-09-11 18:20:00|108633.8|108583.8|108634.7|108584.7|108635.6|108585.6|108633.8|108583.8|12
1726078810000|2024-09-11 18:20:10|108633.9|108583.9|108635.5|108585.5|108636.7|108586.7|108633.9|108583.9|25
1726078820000|2024-09-11 18:20:20|108635.4|108585.4|108635.6|108585.6|108635.6|108585.6|108635.3|108585.3|4
1726078830000|2024-09-11 18:20:30|108635.4|108585.4|108635.7|108585.7|108635.8|108585.8|108635.4|108585.4|5
1726078840000|2024-09-11 18:20:40|108635.2|108585.2|108636.5|108586.5|108636.5|108586.5|108635.2|108585.2|6
1726078850000|2024-09-11 18:20:50|108636.3|108586.3|108636.4|108586.4|108637.8|108587.8|108636.3|108586.3|11
1726078860000|2024-09-11 18:21:00|108636.5|108586.5|108632.5|108582.5|108637|108587|108632.5|108582.5|19
1726078870000|2024-09-11 18:21:10|108632.4|108582.4|108632.1|108582.1|108632.8|108582.8|108632.1|108582.1|36
1726078880000|2024-09-11 18:21:20|108631.8|108581.8|108632.9|108582.9|108633.9|108583.9|108630.8|108580.8|27
1726078890000|2024-09-11 18:21:30|108633|108583|108636.1|108586.1|108636.1|108586.1|108631.4|108581.4|13
1726078900000|2024-09-11 18:21:40|108636.2|108586.2|108634.6|108584.6|108638|108588|108633.2|108583.2|33
1726078910000|2024-09-11 18:21:50|108634.3|108584.3|108632.7|108582.7|108634.6|108584.6|108632.2|108582.2|29
1726078920000|2024-09-11 18:22:00|108632.2|108582.2|108639.3|108589.3|108639.4|108589.4|108631.1|108581.1|30
1726078930000|2024-09-11 18:22:10|108639|108589|108624|108574|108639|108589|108621.2|108571.2|32
1726078940000|2024-09-11 18:22:20|108623.8|108573.8|108621.7|108571.7|108623.8|108573.8|108615.5|108565.5|57
1726078950000|2024-09-11 18:22:30|108620.1|108570.1|108624.6|108574.6|108628.1|108578.1|108620.1|108570.1|58
1726078960000|2024-09-11 18:22:40|108624.9|108574.9|108623.8|108573.8|108625.3|108575.3|108623.8|108573.8|11
1726078970000|2024-09-11 18:22:50|108623.5|108573.5|108620|108570|108623.5|108573.5|108619.7|108569.7|11
1726078980000|2024-09-11 18:23:00|108618.6|108568.6|108623|108573|108623|108573|108617.8|108567.8|18
1726078990000|2024-09-11 18:23:10|108623.4|108573.4|108625.3|108575.3|108625.8|108575.8|108623.4|108573.4|12
1726079000000|2024-09-11 18:23:20|108625.6|108575.6|108625.8|108575.8|108625.8|108575.8|108624.8|108574.8|9
1726079010000|2024-09-11 18:23:30|108626.2|108576.2|108626.9|108576.9|108626.9|108576.9|108626|108576|7
1726079020000|2024-09-11 18:23:40|108627.1|108577.1|108628.1|108578.1|108628.8|108578.8|108625.9|108575.9|21
1726079030000|2024-09-11 18:23:50|108628.2|108578.2|108627.9|108577.9|108629.6|108579.6|108626.3|108576.3|12
1726079040000|2024-09-11 18:24:00|108628.4|108578.4|108624.3|108574.3|108628.9|108578.9|108624.3|108574.3|24
1726079050000|2024-09-11 18:24:10|108624|108574|108623.1|108573.1|108624.9|108574.9|108622|108572|23
1726079060000|2024-09-11 18:24:20|108623.4|108573.4|108622|108572|108624.5|108574.5|108622|108572|18
1726079070000|2024-09-11 18:24:30|108622.6|108572.6|108627.4|108577.4|108627.9|108577.9|108622.6|108572.6|21
1726079080000|2024-09-11 18:24:40|108627.8|108577.8|108627.3|108577.3|108631.8|108581.8|108627.3|108577.3|46
1726079090000|2024-09-11 18:24:50|108627.7|108577.7|108628.5|108578.5|108629.9|108579.9|108627.2|108577.2|38
1726079100000|2024-09-11 18:25:00|108628.1|108578.1|108631.2|108581.2|108631.3|108581.3|108628.1|108578.1|44
1726079110000|2024-09-11 18:25:10|108630.8|108580.8|108629|108579|108630.8|108580.8|108627.8|108577.8|35
1726079120000|2024-09-11 18:25:20|108629.5|108579.5|108628|108578|108631.3|108581.3|108627.2|108577.2|34
1726079130000|2024-09-11 18:25:30|108629.3|108579.3|108637.8|108587.8|108637.8|108587.8|108628.6|108578.6|24
1726079140000|2024-09-11 18:25:40|108637.7|108587.7|108637.3|108587.3|108638|108588|108635.8|108585.8|23
1726079150000|2024-09-11 18:25:50|108635.5|108585.5|108637.3|108587.3|108638.1|108588.1|108631.4|108581.4|28
1726079160000|2024-09-11 18:26:00|108637|108587|108637.5|108587.5|108639.1|108589.1|108636.3|108586.3|28
1726079170000|2024-09-11 18:26:10|108636.8|108586.8|108640.9|108590.9|108640.9|108590.9|108636.6|108586.6|30
1726079180000|2024-09-11 18:26:20|108641.3|108591.3|108638.3|108588.3|108641.3|108591.3|108637.5|108587.5|30
1726079190000|2024-09-11 18:26:30|108638.2|108588.2|108639.1|108589.1|108640.1|108590.1|108635.7|108585.7|32
1726079200000|2024-09-11 18:26:40|108639.6|108589.6|108639.6|108589.6|108639.8|108589.8|108638.7|108588.7|11
1726079210000|2024-09-11 18:26:50|108639.3|108589.3|108640.6|108590.6|108641.6|108591.6|108638.1|108588.1|24
1726079220000|2024-09-11 18:27:00|108641.1|108591.1|108641.3|108591.3|108644.4|108594.4|108640.5|108590.5|35
1726079230000|2024-09-11 18:27:10|108641.2|108591.2|108638.2|108588.2|108641.3|108591.3|108634.8|108584.8|44
1726079240000|2024-09-11 18:27:20|108637.9|108587.9|108636.4|108586.4|108638.2|108588.2|108634.8|108584.8|38
1726079250000|2024-09-11 18:27:30|108637.6|108587.6|108634|108584|108639.2|108589.2|108634|108584|29
1726079260000|2024-09-11 18:27:40|108634.4|108584.4|108628.7|108578.7|108635.3|108585.3|108625.8|108575.8|32
1726079270000|2024-09-11 18:27:50|108629.1|108579.1|108636.3|108586.3|108638.5|108588.5|108626.7|108576.7|36
1726079280000|2024-09-11 18:28:00|108635.8|108585.8|108631.1|108581.1|108635.8|108585.8|108629.6|108579.6|40
1726079290000|2024-09-11 18:28:10|108630.9|108580.9|108618.3|108568.3|108631.2|108581.2|108618|108568|31
1726079300000|2024-09-11 18:28:20|108614.9|108564.9|108612.2|108562.2|108615.3|108565.3|108612.2|108562.2|17
1726079310000|2024-09-11 18:28:30|108612.1|108562.1|108607.7|108557.7|108614.3|108564.3|108607.7|108557.7|29
1726079320000|2024-09-11 18:28:40|108607.4|108557.4|108612.4|108562.4|108612.5|108562.5|108607.4|108557.4|30
1726079330000|2024-09-11 18:28:50|108612.1|108562.1|108610.8|108560.8|108612.1|108562.1|108609.5|108559.5|27
1726079340000|2024-09-11 18:29:00|108610.1|108560.1|108610.1|108560.1|108610.2|108560.2|108608|108558|29
1726079350000|2024-09-11 18:29:10|108609.8|108559.8|108608.6|108558.6|108610.2|108560.2|108608.6|108558.6|26
1726079360000|2024-09-11 18:29:20|108608.2|108558.2|108610.2|108560.2|108610.8|108560.8|108607.8|108557.8|21
1726079370000|2024-09-11 18:29:30|108610.1|108560.1|108611.9|108561.9|108612.8|108562.8|108610.1|108560.1|28
1726079380000|2024-09-11 18:29:40|108612.2|108562.2|108615.1|108565.1|108615.1|108565.1|108611.9|108561.9|8
1726079390000|2024-09-11 18:29:50|108615.4|108565.4|108615.9|108565.9|108615.9|108565.9|108614.9|108564.9|7
1726079400000|2024-09-11 18:30:00|108616.1|108566.1|108614.2|108564.2|108616.1|108566.1|108610.2|108560.2|28
1726079410000|2024-09-11 18:30:10|108613.5|108563.5|108615.9|108565.9|108616.5|108566.5|108612.9|108562.9|17
1726079420000|2024-09-11 18:30:20|108616|108566|108614.6|108564.6|108616.1|108566.1|108614.6|108564.6|11
1726079430000|2024-09-11 18:30:30|108614.5|108564.5|108614.7|108564.7|108614.9|108564.9|108614.4|108564.4|9
1726079440000|2024-09-11 18:30:40|108615.2|108565.2|108618.6|108568.6|108618.6|108568.6|108615.2|108565.2|11
1726079450000|2024-09-11 18:30:50|108619.3|108569.3|108619.3|108569.3|108619.9|108569.9|108618.6|108568.6|10
1726079460000|2024-09-11 18:31:00|108619.2|108569.2|108619.9|108569.9|108619.9|108569.9|108618.8|108568.8|13
1726079470000|2024-09-11 18:31:10|108620.8|108570.8|108617.3|108567.3|108621.2|108571.2|108616.7|108566.7|23
1726079480000|2024-09-11 18:31:20|108616.9|108566.9|108613.5|108563.5|108617.5|108567.5|108611.7|108561.7|23
1726079490000|2024-09-11 18:31:30|108613.3|108563.3|108611.4|108561.4|108613.5|108563.5|108610.9|108560.9|16
1726079500000|2024-09-11 18:31:40|108610.9|108560.9|108607.9|108557.9|108612.9|108562.9|108607.9|108557.9|23
1726079510000|2024-09-11 18:31:50|108607.6|108557.6|108610.4|108560.4|108610.7|108560.7|108607.6|108557.6|12
1726079520000|2024-09-11 18:32:00|108610.3|108560.3|108611|108561|108611.7|108561.7|108609.5|108559.5|24
1726079530000|2024-09-11 18:32:10|108610.3|108560.3|108611.2|108561.2|108611.2|108561.2|108610.1|108560.1|23
1726079540000|2024-09-11 18:32:20|108610.7|108560.7|108609.8|108559.8|108610.9|108560.9|108609.1|108559.1|26
1726079550000|2024-09-11 18:32:30|108609.7|108559.7|108608.6|108558.6|108610.6|108560.6|108608|108558|21
1726079560000|2024-09-11 18:32:40|108608.1|108558.1|108606.7|108556.7|108608.1|108558.1|108606.2|108556.2|24
1726079570000|2024-09-11 18:32:50|108607.2|108557.2|108602.6|108552.6|108607.2|108557.2|108602.6|108552.6|15
1726079580000|2024-09-11 18:33:00|108602.9|108552.9|108604.6|108554.6|108604.8|108554.8|108602.9|108552.9|15
1726079590000|2024-09-11 18:33:10|108604.1|108554.1|108607.2|108557.2|108607.6|108557.6|108603.4|108553.4|24
1726079600000|2024-09-11 18:33:20|108607.3|108557.3|108607.3|108557.3|108608.7|108558.7|108605.4|108555.4|36
1726079610000|2024-09-11 18:33:30|108607.8|108557.8|108609.7|108559.7|108609.9|108559.9|108607.8|108557.8|15
1726079620000|2024-09-11 18:33:40|108609.2|108559.2|108608.8|108558.8|108610.1|108560.1|108608.5|108558.5|18
1726079630000|2024-09-11 18:33:50|108608.4|108558.4|108589.7|108539.7|108609|108559|108589.3|108539.3|18
1726079640000|2024-09-11 18:34:00|108590.3|108540.3|108591.5|108541.5|108591.8|108541.8|108590.2|108540.2|12
1726079650000|2024-09-11 18:34:10|108591.4|108541.4|108591.6|108541.6|108591.6|108541.6|108591.4|108541.4|2
1726079660000|2024-09-11 18:34:20|108591.7|108541.7|108591.8|108541.8|108591.8|108541.8|108591.7|108541.7|2
1726079670000|2024-09-11 18:34:30|108591.6|108541.6|108591.2|108541.2|108592.4|108542.4|108591.2|108541.2|7
1726079680000|2024-09-11 18:34:40|108591.6|108541.6|108592|108542|108592.4|108542.4|108591.6|108541.6|4
1726079690000|2024-09-11 18:34:50|108592.2|108542.2|108594.7|108544.7|108595.4|108545.4|108591.5|108541.5|13
1726079700000|2024-09-11 18:35:00|108595.3|108545.3|108598.7|108548.7|108598.7|108548.7|108595.3|108545.3|10
1726079710000|2024-09-11 18:35:10|108598.8|108548.8|108602|108552|108602|108552|108598.8|108548.8|13
1726079720000|2024-09-11 18:35:20|108602.5|108552.5|108602.1|108552.1|108602.6|108552.6|108602.1|108552.1|4
1726079730000|2024-09-11 18:35:30|108602.4|108552.4|108600.8|108550.8|108602.4|108552.4|108600.8|108550.8|5
1726079740000|2024-09-11 18:35:40|108601|108551|108600.9|108550.9|108601|108551|108600.9|108550.9|2
1726079750000|2024-09-11 18:35:50|108601|108551|108601.2|108551.2|108601.2|108551.2|108601|108551|2
1726079760000|2024-09-11 18:36:00|108600.9|108550.9|108601.8|108551.8|108601.8|108551.8|108600.5|108550.5|10
1726079770000|2024-09-11 18:36:10|108602|108552|108601.2|108551.2|108602|108552|108601.2|108551.2|5
1726079780000|2024-09-11 18:36:20|108601.4|108551.4|108606.5|108556.5|108606.7|108556.7|108601.4|108551.4|8
1726079790000|2024-09-11 18:36:30|108606.7|108556.7|108609.7|108559.7|108610.7|108560.7|108606.7|108556.7|9
1726079800000|2024-09-11 18:36:40|108609.6|108559.6|108608.1|108558.1|108609.7|108559.7|108608|108558|11
1726079810000|2024-09-11 18:36:50|108608.4|108558.4|108607.9|108557.9|108608.4|108558.4|108607.9|108557.9|6
1726079820000|2024-09-11 18:37:00|108608.3|108558.3|108604.7|108554.7|108608.3|108558.3|108604.7|108554.7|15
1726079830000|2024-09-11 18:37:10|108604.5|108554.5|108600.7|108550.7|108604.5|108554.5|108600.3|108550.3|20
1726079840000|2024-09-11 18:37:20|108601|108551|108600.7|108550.7|108601.8|108551.8|108600.6|108550.6|14
1726079850000|2024-09-11 18:37:30|108601.2|108551.2|108600.8|108550.8|108605.5|108555.5|108600.8|108550.8|17
1726079860000|2024-09-11 18:37:40|108601.3|108551.3|108597.9|108547.9|108604.4|108554.4|108597.9|108547.9|31
1726079870000|2024-09-11 18:37:50|108597.6|108547.6|108594.9|108544.9|108598.1|108548.1|108594.2|108544.2|14
1726079880000|2024-09-11 18:38:00|108594.5|108544.5|108592.9|108542.9|108595|108545|108592.9|108542.9|19
1726079890000|2024-09-11 18:38:10|108593.5|108543.5|108593.3|108543.3|108596.1|108546.1|108592.2|108542.2|26
1726079900000|2024-09-11 18:38:20|108592.8|108542.8|108594.7|108544.7|108595.2|108545.2|108592.8|108542.8|17
1726079910000|2024-09-11 18:38:30|108595|108545|108594.4|108544.4|108596.3|108546.3|108592.9|108542.9|15
1726079920000|2024-09-11 18:38:40|108593.9|108543.9|108593.7|108543.7|108594.6|108544.6|108593.1|108543.1|27
1726079930000|2024-09-11 18:38:50|108594|108544|108593.2|108543.2|108594.3|108544.3|108592.5|108542.5|23
1726079940000|2024-09-11 18:39:00|108592.9|108542.9|108591.7|108541.7|108593.4|108543.4|108591.7|108541.7|11
1726079950000|2024-09-11 18:39:10|108591.3|108541.3|108590.3|108540.3|108591.6|108541.6|108590.3|108540.3|6
1726079960000|2024-09-11 18:39:20|108589.9|108539.9|108585.3|108535.3|108589.9|108539.9|108585.1|108535.1|11
1726079970000|2024-09-11 18:39:30|108584.8|108534.8|108585.2|108535.2|108585.2|108535.2|108584.2|108534.2|7
1726079980000|2024-09-11 18:39:40|108585.3|108535.3|108584|108534|108585.3|108535.3|108583.7|108533.7|7
1726079990000|2024-09-11 18:39:50|108584.1|108534.1|108585|108535|108586|108536|108583.9|108533.9|15
1726080000000|2024-09-11 18:40:00|108584.2|108534.2|108577.3|108527.3|108584.2|108534.2|108576.9|108526.9|20
1726080010000|2024-09-11 18:40:10|108578.5|108528.5|108577.4|108527.4|108578.9|108528.9|108577.2|108527.2|20
1726080020000|2024-09-11 18:40:20|108577.1|108527.1|108573|108523|108577.1|108527.1|108572.5|108522.5|15
1726080030000|2024-09-11 18:40:30|108572.6|108522.6|108572.5|108522.5|108573.3|108523.3|108572.5|108522.5|6
1726080040000|2024-09-11 18:40:40|108572.6|108522.6|108574.7|108524.7|108575.4|108525.4|108572.6|108522.6|9
1726080050000|2024-09-11 18:40:50|108574.6|108524.6|108572.9|108522.9|108578.3|108528.3|108572.6|108522.6|20
1726080060000|2024-09-11 18:41:00|108573.3|108523.3|108572.1|108522.1|108573.3|108523.3|108571.6|108521.6|7
1726080070000|2024-09-11 18:41:10|108571.7|108521.7|108571.9|108521.9|108573.1|108523.1|108571.3|108521.3|13
1726080080000|2024-09-11 18:41:20|108571.4|108521.4|108572.9|108522.9|108573.1|108523.1|108570.7|108520.7|15
1726080090000|2024-09-11 18:41:30|108573.1|108523.1|108571.7|108521.7|108573.1|108523.1|108571.7|108521.7|7
1726080100000|2024-09-11 18:41:40|108571.6|108521.6|108573.7|108523.7|108573.8|108523.8|108571.6|108521.6|8
1726080110000|2024-09-11 18:41:50|108573.9|108523.9|108571.9|108521.9|108575.4|108525.4|108571.9|108521.9|13
1726080120000|2024-09-11 18:42:00|108571.6|108521.6|108566.8|108516.8|108571.6|108521.6|108565.8|108515.8|18
1726080130000|2024-09-11 18:42:10|108566.5|108516.5|108565.7|108515.7|108566.5|108516.5|108565.7|108515.7|5
1726080140000|2024-09-11 18:42:20|108566|108516|108565.7|108515.7|108566.6|108516.6|108565.7|108515.7|7
1726080150000|2024-09-11 18:42:30|108565.6|108515.6|108563.4|108513.4|108565.6|108515.6|108561.3|108511.3|18
1726080160000|2024-09-11 18:42:40|108563.9|108513.9|108562.9|108512.9|108563.9|108513.9|108562.9|108512.9|9
1726080170000|2024-09-11 18:42:50|108561.3|108511.3|108540.8|108490.8|108561.3|108511.3|108537.2|108487.2|41
1726080180000|2024-09-11 18:43:00|108540.3|108490.3|108541.7|108491.7|108542.8|108492.8|108538.8|108488.8|39
1726080190000|2024-09-11 18:43:10|108541.5|108491.5|108540.4|108490.4|108543.9|108493.9|108539.3|108489.3|21
1726080200000|2024-09-11 18:43:20|108540.6|108490.6|108539.2|108489.2|108541.8|108491.8|108539.1|108489.1|19
1726080210000|2024-09-11 18:43:30|108540.2|108490.2|108536.4|108486.4|108540.7|108490.7|108536|108486|24
1726080220000|2024-09-11 18:43:40|108536.5|108486.5|108536.3|108486.3|108536.5|108486.5|108536|108486|9
1726080230000|2024-09-11 18:43:50|108535.9|108485.9|108538.7|108488.7|108538.8|108488.8|108535.6|108485.6|10
1726080240000|2024-09-11 18:44:00|108539.2|108489.2|108540.5|108490.5|108541.7|108491.7|108539.2|108489.2|16
1726080250000|2024-09-11 18:44:10|108540.7|108490.7|108540.6|108490.6|108541.7|108491.7|108540.3|108490.3|14
1726080260000|2024-09-11 18:44:20|108541.1|108491.1|108536.5|108486.5|108541.5|108491.5|108535.9|108485.9|16
1726080270000|2024-09-11 18:44:30|108536.8|108486.8|108534.9|108484.9|108536.8|108486.8|108534.9|108484.9|9
1726080280000|2024-09-11 18:44:40|108535.2|108485.2|108532.7|108482.7|108535.2|108485.2|108532.7|108482.7|14
1726080290000|2024-09-11 18:44:50|108533.2|108483.2|108533.4|108483.4|108533.4|108483.4|108531.9|108481.9|12
1726080300000|2024-09-11 18:45:00|108533.7|108483.7|108533|108483|108533.8|108483.8|108532|108482|14
1726080310000|2024-09-11 18:45:10|108533.7|108483.7|108534.1|108484.1|108534.1|108484.1|108533.7|108483.7|3
1726080320000|2024-09-11 18:45:20|108534|108484|108535.4|108485.4|108535.4|108485.4|108533.9|108483.9|6
1726080330000|2024-09-11 18:45:30|108535.5|108485.5|108538|108488|108538|108488|108534.7|108484.7|9
1726080340000|2024-09-11 18:45:40|108538.1|108488.1|108540.2|108490.2|108540.8|108490.8|108538.1|108488.1|11
1726080350000|2024-09-11 18:45:50|108541.5|108491.5|108543.4|108493.4|108545|108495|108541.5|108491.5|20
1726080360000|2024-09-11 18:46:00|108543.8|108493.8|108544.3|108494.3|108544.6|108494.6|108543.8|108493.8|7
1726080370000|2024-09-11 18:46:10|108544.4|108494.4|108542.2|108492.2|108544.4|108494.4|108542.2|108492.2|4
1726080380000|2024-09-11 18:46:20|108542.5|108492.5|108543.6|108493.6|108544.6|108494.6|108542.5|108492.5|15
1726080390000|2024-09-11 18:46:30|108543.5|108493.5|108542.8|108492.8|108543.5|108493.5|108542.8|108492.8|5
1726080400000|2024-09-11 18:46:40|108543.1|108493.1|108544|108494|108544.9|108494.9|108542.8|108492.8|11
1726080410000|2024-09-11 18:46:50|108544.3|108494.3|108539.7|108489.7|108545.4|108495.4|108539.7|108489.7|16
1726080420000|2024-09-11 18:47:00|108539.6|108489.6|108541.9|108491.9|108543|108493|108539.6|108489.6|17
1726080430000|2024-09-11 18:47:10|108541.8|108491.8|108542.1|108492.1|108544.3|108494.3|108541.8|108491.8|12
1726080440000|2024-09-11 18:47:20|108542|108492|108541.8|108491.8|108542.9|108492.9|108541.8|108491.8|8
1726080450000|2024-09-11 18:47:30|108541.6|108491.6|108540.3|108490.3|108541.6|108491.6|108539.8|108489.8|19
1726080460000|2024-09-11 18:47:40|108540.6|108490.6|108541.2|108491.2|108542.2|108492.2|108540.4|108490.4|15
1726080470000|2024-09-11 18:47:50|108541|108491|108545.6|108495.6|108545.6|108495.6|108541|108491|19
1726080480000|2024-09-11 18:48:00|108545.3|108495.3|108544.3|108494.3|108545.6|108495.6|108544.2|108494.2|12
1726080490000|2024-09-11 18:48:10|108544.5|108494.5|108541.3|108491.3|108545.1|108495.1|108541.3|108491.3|14
1726080500000|2024-09-11 18:48:20|108540.8|108490.8|108538.2|108488.2|108542.4|108492.4|108538.2|108488.2|19
1726080510000|2024-09-11 18:48:30|108538.1|108488.1|108537.1|108487.1|108538.9|108488.9|108536.1|108486.1|29
1726080520000|2024-09-11 18:48:40|108537.5|108487.5|108535.3|108485.3|108537.5|108487.5|108534.5|108484.5|11
1726080530000|2024-09-11 18:48:50|108535.2|108485.2|108535.2|108485.2|108535.3|108485.3|108535.1|108485.1|5
1726080540000|2024-09-11 18:49:00|108535.3|108485.3|108537.1|108487.1|108537.1|108487.1|108535.2|108485.2|7
1726080550000|2024-09-11 18:49:10|108536.8|108486.8|108536.1|108486.1|108536.8|108486.8|108536.1|108486.1|6
1726080560000|2024-09-11 18:49:20|108535.8|108485.8|108537.8|108487.8|108537.8|108487.8|108535.8|108485.8|6
1726080570000|2024-09-11 18:49:30|108537.9|108487.9|108536.9|108486.9|108537.9|108487.9|108536.6|108486.6|9
1726080580000|2024-09-11 18:49:40|108536.8|108486.8|108537.3|108487.3|108537.3|108487.3|108535.8|108485.8|9
1726080590000|2024-09-11 18:49:50|108537.4|108487.4|108541.8|108491.8|108541.8|108491.8|108537.3|108487.3|11
1726080600000|2024-09-11 18:50:00|108541.9|108491.9|108543.3|108493.3|108544.3|108494.3|108539|108489|26
1726080610000|2024-09-11 18:50:10|108543.2|108493.2|108543.2|108493.2|108543.2|108493.2|108542.9|108492.9|5
1726080620000|2024-09-11 18:50:20|108543.4|108493.4|108544.4|108494.4|108545.3|108495.3|108543.3|108493.3|19
1726080630000|2024-09-11 18:50:30|108544.1|108494.1|108554.4|108504.4|108554.4|108504.4|108544|108494|21
1726080640000|2024-09-11 18:50:40|108554.3|108504.3|108554.9|108504.9|108555.1|108505.1|108553.9|108503.9|15
1726080650000|2024-09-11 18:50:50|108554.8|108504.8|108554.4|108504.4|108554.9|108504.9|108554|108504|12
1726080660000|2024-09-11 18:51:00|108554.2|108504.2|108554.2|108504.2|108554.3|108504.3|108553|108503|12
1726080670000|2024-09-11 18:51:10|108554|108504|108554.2|108504.2|108554.2|108504.2|108553.5|108503.5|11
1726080680000|2024-09-11 18:51:20|108554.3|108504.3|108554.9|108504.9|108557|108507|108554.3|108504.3|19
1726080690000|2024-09-11 18:51:30|108555|108505|108555.5|108505.5|108555.6|108505.6|108553.9|108503.9|28
1726080700000|2024-09-11 18:51:40|108556.1|108506.1|108555.5|108505.5|108556.1|108506.1|108554.8|108504.8|17
1726080710000|2024-09-11 18:51:50|108554.9|108504.9|108561|108511|108563|108513|108554.4|108504.4|17
1726080720000|2024-09-11 18:52:00|108560.2|108510.2|108558.6|108508.6|108561.6|108511.6|108558.6|108508.6|11
1726080730000|2024-09-11 18:52:10|108559.3|108509.3|108560.7|108510.7|108560.9|108510.9|108559.2|108509.2|15
1726080740000|2024-09-11 18:52:20|108561.2|108511.2|108561.7|108511.7|108562.5|108512.5|108560.7|108510.7|19
1726080750000|2024-09-11 18:52:30|108562|108512|108544|108494|108562.5|108512.5|108543.2|108493.2|33
1726080760000|2024-09-11 18:52:40|108544.6|108494.6|108544.1|108494.1|108544.6|108494.6|108542.6|108492.6|30
1726080770000|2024-09-11 18:52:50|108544.4|108494.4|108542.9|108492.9|108544.4|108494.4|108539.5|108489.5|33
1726080780000|2024-09-11 18:53:00|108542|108492|108543.5|108493.5|108544.1|108494.1|108540.8|108490.8|28
1726080790000|2024-09-11 18:53:10|108543.7|108493.7|108544.3|108494.3|108544.9|108494.9|108543.1|108493.1|36
1726080800000|2024-09-11 18:53:20|108544.5|108494.5|108544.5|108494.5|108545|108495|108543.9|108493.9|14
1726080810000|2024-09-11 18:53:30|108544.2|108494.2|108544.6|108494.6|108544.9|108494.9|108542.8|108492.8|14
1726080820000|2024-09-11 18:53:40|108544.4|108494.4|108546.5|108496.5|108546.6|108496.6|108544.4|108494.4|10
1726080830000|2024-09-11 18:53:50|108544.9|108494.9|108551.1|108501.1|108551.3|108501.3|108544.3|108494.3|18
1726080840000|2024-09-11 18:54:00|108550.5|108500.5|108556.6|108506.6|108557.1|108507.1|108549.7|108499.7|31
1726080850000|2024-09-11 18:54:10|108556.1|108506.1|108554.3|108504.3|108556.1|108506.1|108553.9|108503.9|11
1726080860000|2024-09-11 18:54:20|108552.4|108502.4|108552.6|108502.6|108552.6|108502.6|108551.8|108501.8|9
1726080870000|2024-09-11 18:54:30|108552.9|108502.9|108554.2|108504.2|108554.5|108504.5|108550.7|108500.7|11
1726080880000|2024-09-11 18:54:40|108554.4|108504.4|108559.4|108509.4|108560.1|108510.1|108554.4|108504.4|18
1726080890000|2024-09-11 18:54:50|108559.8|108509.8|108554.6|108504.6|108560.3|108510.3|108552.5|108502.5|17
1726080900000|2024-09-11 18:55:00|108554.1|108504.1|108556.2|108506.2|108556.6|108506.6|108554.1|108504.1|11
1726080910000|2024-09-11 18:55:10|108555.8|108505.8|108562.7|108512.7|108564.7|108514.7|108555.8|108505.8|36
1726080920000|2024-09-11 18:55:20|108562.4|108512.4|108564.9|108514.9|108564.9|108514.9|108562.4|108512.4|6
1726080930000|2024-09-11 18:55:30|108565.4|108515.4|108570|108520|108570|108520|108562.2|108512.2|25
1726080940000|2024-09-11 18:55:40|108569.1|108519.1|108562.9|108512.9|108569.1|108519.1|108562.9|108512.9|24
1726080950000|2024-09-11 18:55:50|108562.7|108512.7|108561.6|108511.6|108563.3|108513.3|108561.6|108511.6|10
1726080960000|2024-09-11 18:56:00|108562|108512|108558.6|108508.6|108562.6|108512.6|108558.1|108508.1|17
1726080970000|2024-09-11 18:56:10|108558.7|108508.7|108563.5|108513.5|108563.5|108513.5|108558.7|108508.7|15
1726080980000|2024-09-11 18:56:20|108563.8|108513.8|108565.1|108515.1|108565.6|108515.6|108563.8|108513.8|5
1726080990000|2024-09-11 18:56:30|108565.4|108515.4|108565.2|108515.2|108565.4|108515.4|108563.5|108513.5|9
1726081000000|2024-09-11 18:56:40|108564.9|108514.9|108563.5|108513.5|108564.9|108514.9|108563.5|108513.5|4
1726081010000|2024-09-11 18:56:50|108563.7|108513.7|108563.7|108513.7|108563.8|108513.8|108563.7|108513.7|3
1726081020000|2024-09-11 18:57:00|108564.5|108514.5|108570.2|108520.2|108571.4|108521.4|108563.7|108513.7|32
1726081030000|2024-09-11 18:57:10|108569.9|108519.9|108569.4|108519.4|108570.6|108520.6|108569.1|108519.1|18
1726081040000|2024-09-11 18:57:20|108569.3|108519.3|108566.1|108516.1|108570|108520|108565.8|108515.8|16
1726081050000|2024-09-11 18:57:30|108566.6|108516.6|108569.6|108519.6|108569.8|108519.8|108566.3|108516.3|17
1726081060000|2024-09-11 18:57:40|108569.9|108519.9|108570.8|108520.8|108571.9|108521.9|108567.3|108517.3|36
1726081070000|2024-09-11 18:57:50|108571.1|108521.1|108580.3|108530.3|108582.9|108532.9|108569.8|108519.8|60
1726081080000|2024-09-11 18:58:00|108581.3|108531.3|108589.4|108539.4|108591|108541|108572.2|108522.2|45
1726081090000|2024-09-11 18:58:10|108589.7|108539.7|108575.2|108525.2|108591|108541|108572.3|108522.3|27
1726081100000|2024-09-11 18:58:20|108575.7|108525.7|108568.2|108518.2|108577.2|108527.2|108566.3|108516.3|25
1726081110000|2024-09-11 18:58:30|108568.1|108518.1|108568.8|108518.8|108569|108519|108566.3|108516.3|27
1726081120000|2024-09-11 18:58:40|108569.4|108519.4|108586.9|108536.9|108586.9|108536.9|108569.4|108519.4|30
1726081130000|2024-09-11 18:58:50|108586.6|108536.6|108589|108539|108591.7|108541.7|108586.4|108536.4|19
1726081140000|2024-09-11 18:59:00|108589.3|108539.3|108591.5|108541.5|108591.5|108541.5|108588|108538|12
1726081150000|2024-09-11 18:59:10|108591.6|108541.6|108591.7|108541.7|108592.8|108542.8|108590.8|108540.8|16
1726081160000|2024-09-11 18:59:20|108591.4|108541.4|108593|108543|108593.6|108543.6|108590.4|108540.4|12
1726081170000|2024-09-11 18:59:30|108593.6|108543.6|108597.2|108547.2|108597.2|108547.2|108593.6|108543.6|21
1726081180000|2024-09-11 18:59:40|108597.1|108547.1|108594.1|108544.1|108597.1|108547.1|108594.1|108544.1|9
1726081190000|2024-09-11 18:59:50|108594.7|108544.7|108604.2|108554.2|108607.7|108557.7|108584.8|108534.8|64
1726081200000|2024-09-11 19:00:00|108603.9|108553.9|108627.1|108577.1|108633|108583|108595.7|108553.2|71
1726081210000|2024-09-11 19:00:10|108629.1|108579.1|108630.2|108580.2|108632.2|108582.2|108615.6|108565.6|72
1726081220000|2024-09-11 19:00:20|108626.4|108576.4|108626.3|108576.3|108631.5|108581.5|108625.1|108575.1|74
1726081230000|2024-09-11 19:00:30|108626.4|108576.4|108611.4|108561.4|108629.5|108579.5|108610.2|108560.2|63
1726081240000|2024-09-11 19:00:40|108612.1|108562.1|108603.1|108553.1|108614.6|108564.6|108599.1|108549.1|74
1726081250000|2024-09-11 19:00:50|108604.3|108554.3|108606.5|108556.5|108612.2|108562.2|108603.6|108553.6|76
1726081260000|2024-09-11 19:01:00|108605.2|108555.2|108604.6|108554.6|108610.4|108560.4|108600.8|108550.8|77
1726081270000|2024-09-11 19:01:10|108604.2|108554.2|108597.9|108547.9|108607.6|108557.6|108597.5|108547.5|53
1726081280000|2024-09-11 19:01:20|108602|108552|108601.4|108551.4|108603.3|108553.3|108591.5|108541.5|66
1726081290000|2024-09-11 19:01:30|108601.7|108551.7|108602.2|108552.2|108603.8|108553.8|108601.1|108551.1|18
1726081300000|2024-09-11 19:01:40|108602.6|108552.6|108599.9|108549.9|108602.6|108552.6|108596|108546|20
1726081310000|2024-09-11 19:01:50|108599.4|108549.4|108599|108549|108602.1|108552.1|108595.8|108545.8|45
1726081320000|2024-09-11 19:02:00|108596.3|108546.3|108597.2|108547.2|108599|108549|108590.2|108540.2|49
1726081330000|2024-09-11 19:02:10|108596.8|108546.8|108596|108546|108597.2|108547.2|108596|108546|7
1726081340000|2024-09-11 19:02:20|108595.8|108545.8|108594.4|108544.4|108596.6|108546.6|108593|108543|18
1726081350000|2024-09-11 19:02:30|108594.5|108544.5|108595|108545|108596.9|108546.9|108588.3|108538.3|17
1726081360000|2024-09-11 19:02:40|108596.5|108546.5|108593.8|108543.8|108597.6|108547.6|108592.5|108542.5|31
1726081370000|2024-09-11 19:02:50|108595.3|108545.3|108598|108548|108603.2|108553.2|108592|108542|37
1726081380000|2024-09-11 19:03:00|108597.5|108547.5|108598.6|108548.6|108601.8|108551.8|108597|108547|46
1726081390000|2024-09-11 19:03:10|108600.8|108550.8|108595.6|108545.6|108603.1|108553.1|108594.9|108544.9|32
1726081400000|2024-09-11 19:03:20|108598.7|108548.7|108597.6|108547.6|108601.4|108551.4|108593.6|108543.6|41
1726081410000|2024-09-11 19:03:30|108597.9|108547.9|108597.1|108547.1|108602.1|108552.1|108594.1|108544.1|36
1726081420000|2024-09-11 19:03:40|108596.7|108546.7|108596.3|108546.3|108597.2|108547.2|108596.3|108546.3|4
1726081430000|2024-09-11 19:03:50|108596.4|108546.4|108596|108546|108596.9|108546.9|108596|108546|6
1726081440000|2024-09-11 19:04:00|108595.9|108545.9|108595.8|108545.8|108596.2|108546.2|108595.8|108545.8|5
1726081450000|2024-09-11 19:04:10|108595.4|108545.4|108596|108546|108596.8|108546.8|108590.1|108540.1|27
1726081460000|2024-09-11 19:04:20|108595.1|108545.1|108595.3|108545.3|108597.6|108547.6|108592.7|108542.7|53
1726081470000|2024-09-11 19:04:30|108596.3|108546.3|108594.6|108544.6|108597.2|108547.2|108589.9|108539.9|64
1726081480000|2024-09-11 19:04:40|108595.5|108545.5|108594|108544|108595.8|108545.8|108591.3|108541.3|21
1726081490000|2024-09-11 19:04:50|108594.2|108544.2|108593.1|108543.1|108595.1|108545.1|108593.1|108543.1|8
1726081500000|2024-09-11 19:05:00|108592.8|108542.8|108589.1|108539.1|108592.8|108542.8|108588.2|108538.2|17
1726081510000|2024-09-11 19:05:10|108588.2|108538.2|108580.7|108530.7|108588.2|108538.2|108578.4|108528.4|52
1726081520000|2024-09-11 19:05:20|108580.3|108530.3|108586.3|108536.3|108588.4|108538.4|108579.4|108529.4|32
1726081530000|2024-09-11 19:05:30|108586.5|108536.5|108587.1|108537.1|108587.1|108537.1|108586.4|108536.4|5
1726081540000|2024-09-11 19:05:40|108586.3|108536.3|108586.3|108536.3|108586.5|108536.5|108585.8|108535.8|7
1726081550000|2024-09-11 19:05:50|108586.7|108536.7|108586.6|108536.6|108586.7|108536.7|108586.6|108536.6|2
1726081560000|2024-09-11 19:06:00|108587.5|108537.5|108585.5|108535.5|108587.5|108537.5|108585.2|108535.2|10
1726081570000|2024-09-11 19:06:10|108585.6|108535.6|108585.4|108535.4|108585.6|108535.6|108585.4|108535.4|4
1726081580000|2024-09-11 19:06:20|108585.3|108535.3|108588.6|108538.6|108591.4|108541.4|108584.5|108534.5|28
1726081590000|2024-09-11 19:06:30|108589.2|108539.2|108585.2|108535.2|108590.1|108540.1|108584.7|108534.7|46
1726081600000|2024-09-11 19:06:40|108583.1|108533.1|108576.4|108526.4|108585.4|108535.4|108576.4|108526.4|14
1726081610000|2024-09-11 19:06:50|108576.2|108526.2|108568.1|108518.1|108578.1|108528.1|108565.9|108515.9|27
1726081620000|2024-09-11 19:07:00|108567.9|108517.9|108567.5|108517.5|108571.8|108521.8|108566.4|108516.4|20
1726081630000|2024-09-11 19:07:10|108568.2|108518.2|108567.5|108517.5|108570.2|108520.2|108566|108516|31
1726081640000|2024-09-11 19:07:20|108567.2|108517.2|108570.1|108520.1|108570.9|108520.9|108566.8|108516.8|16
1726081650000|2024-09-11 19:07:30|108569.7|108519.7|108567.1|108517.1|108570|108520|108566.3|108516.3|14
1726081660000|2024-09-11 19:07:40|108566.5|108516.5|108566.6|108516.6|108567.2|108517.2|108565.5|108515.5|13
1726081670000|2024-09-11 19:07:50|108567.1|108517.1|108567|108517|108567.1|108517.1|108565.5|108515.5|9
1726081680000|2024-09-11 19:08:00|108566.1|108516.1|108565.7|108515.7|108566.1|108516.1|108564.9|108514.9|7
1726081690000|2024-09-11 19:08:10|108565.8|108515.8|108566.1|108516.1|108566.1|108516.1|108565.8|108515.8|2
1726081700000|2024-09-11 19:08:20|108565.8|108515.8|108567.2|108517.2|108568.6|108518.6|108564.5|108514.5|22
1726081710000|2024-09-11 19:08:30|108567.1|108517.1|108568|108518|108568|108518|108563.4|108513.4|21
1726081720000|2024-09-11 19:08:40|108567.2|108517.2|108570.5|108520.5|108570.5|108520.5|108567.2|108517.2|6
1726081730000|2024-09-11 19:08:50|108570.7|108520.7|108574.2|108524.2|108574.9|108524.9|108567|108517|22
1726081740000|2024-09-11 19:09:00|108574.6|108524.6|108570.1|108520.1|108574.6|108524.6|108569.3|108519.3|12
1726081760000|2024-09-11 19:09:20|108570|108520|108570|108520|108570.2|108520.2|108570|108520|3
1726081770000|2024-09-11 19:09:30|108569.9|108519.9|108578.5|108528.5|108578.5|108528.5|108563.9|108513.9|30
1726081780000|2024-09-11 19:09:40|108578.7|108528.7|108577.5|108527.5|108578.8|108528.8|108574.8|108524.8|11
1726081790000|2024-09-11 19:09:50|108577|108527|108571.6|108521.6|108577|108527|108571.1|108521.1|13
1726081800000|2024-09-11 19:10:00|108568.9|108518.9|108563.6|108513.6|108569|108519|108562.3|108512.3|28
1726081810000|2024-09-11 19:10:10|108563.4|108513.4|108570|108520|108572.7|108522.7|108563.4|108513.4|23
1726081820000|2024-09-11 19:10:20|108569.1|108519.1|108568.1|108518.1|108570.2|108520.2|108566.4|108516.4|20
1726081830000|2024-09-11 19:10:30|108567.8|108517.8|108567.5|108517.5|108567.8|108517.8|108567.5|108517.5|6
1726081840000|2024-09-11 19:10:40|108567.8|108517.8|108567.3|108517.3|108568.1|108518.1|108567|108517|5
1726081850000|2024-09-11 19:10:50|108567.2|108517.2|108567.2|108517.2|108567.5|108517.5|108567.1|108517.1|4
1726081860000|2024-09-11 19:11:00|108567.1|108517.1|108569|108519|108570.8|108520.8|108567.1|108517.1|10
1726081870000|2024-09-11 19:11:10|108569.3|108519.3|108568.5|108518.5|108569.7|108519.7|108568.5|108518.5|6
1726081880000|2024-09-11 19:11:20|108567.9|108517.9|108569.7|108519.7|108570.5|108520.5|108567.9|108517.9|11
1726081890000|2024-09-11 19:11:30|108569.6|108519.6|108568|108518|108570|108520|108565.5|108515.5|23
1726081900000|2024-09-11 19:11:40|108569.4|108519.4|108568.5|108518.5|108570.3|108520.3|108568|108518|9
1726081910000|2024-09-11 19:11:50|108568.3|108518.3|108566.7|108516.7|108569.9|108519.9|108565.7|108515.7|15
1726081920000|2024-09-11 19:12:00|108566.1|108516.1|108572.6|108522.6|108573.3|108523.3|108566.1|108516.1|29
1726081930000|2024-09-11 19:12:10|108573.1|108523.1|108572.2|108522.2|108573.2|108523.2|108572.2|108522.2|5
1726081940000|2024-09-11 19:12:20|108572.4|108522.4|108572.2|108522.2|108572.4|108522.4|108571.4|108521.4|11
1726081950000|2024-09-11 19:12:30|108572.5|108522.5|108573.1|108523.1|108573.1|108523.1|108571.8|108521.8|5
1726081960000|2024-09-11 19:12:40|108572.7|108522.7|108579.5|108529.5|108579.5|108529.5|108567.7|108517.7|27
1726081970000|2024-09-11 19:12:50|108581.1|108531.1|108591.1|108541.1|108593.3|108543.3|108579.8|108529.8|44
1726081980000|2024-09-11 19:13:00|108590.6|108540.6|108589.2|108539.2|108590.6|108540.6|108589.2|108539.2|7
1726081990000|2024-09-11 19:13:10|108589.7|108539.7|108582.4|108532.4|108590.2|108540.2|108581.1|108531.1|28
1726082000000|2024-09-11 19:13:20|108582.2|108532.2|108582.2|108532.2|108582.2|108532.2|108582.2|108532.2|1
1726082010000|2024-09-11 19:13:30|108582.3|108532.3|108582.7|108532.7|108582.7|108532.7|108581.4|108531.4|7
1726082020000|2024-09-11 19:13:40|108583.8|108533.8|108580.9|108530.9|108583.8|108533.8|108580.2|108530.2|17
1726082030000|2024-09-11 19:13:50|108582.2|108532.2|108576|108526|108582.2|108532.2|108575.5|108525.5|17
1726082040000|2024-09-11 19:14:00|108576.1|108526.1|108568.3|108518.3|108576.1|108526.1|108564.9|108514.9|24
1726082050000|2024-09-11 19:14:10|108568.5|108518.5|108569.2|108519.2|108569.2|108519.2|108568.5|108518.5|2
1726082060000|2024-09-11 19:14:20|108569|108519|108568.5|108518.5|108569|108519|108568.5|108518.5|5
1726082070000|2024-09-11 19:14:30|108568.3|108518.3|108567.9|108517.9|108568.3|108518.3|108567.9|108517.9|2
1726082080000|2024-09-11 19:14:40|108568.3|108518.3|108566.9|108516.9|108568.5|108518.5|108565.1|108515.1|11
1726082090000|2024-09-11 19:14:50|108564.5|108514.5|108568.1|108518.1|108568.1|108518.1|108563.5|108513.5|22
1726082100000|2024-09-11 19:15:00|108568.2|108518.2|108566|108516|108569.6|108519.6|108563.8|108513.8|37
1726082110000|2024-09-11 19:15:10|108566.6|108516.6|108562.8|108512.8|108566.6|108516.6|108560.3|108510.3|34
1726082120000|2024-09-11 19:15:20|108561.2|108511.2|108554.8|108504.8|108561.6|108511.6|108553.6|108503.6|33
1726082130000|2024-09-11 19:15:30|108554.4|108504.4|108557.6|108507.6|108558.4|108508.4|108551.6|108501.6|27
1726082140000|2024-09-11 19:15:40|108557.1|108507.1|108556.7|108506.7|108558.3|108508.3|108554.3|108504.3|34
1726082150000|2024-09-11 19:15:50|108556.3|108506.3|108559.6|108509.6|108559.9|108509.9|108556.3|108506.3|22
1726082160000|2024-09-11 19:16:00|108559.2|108509.2|108553.5|108503.5|108559.6|108509.6|108551.9|108501.9|24
1726082170000|2024-09-11 19:16:10|108553.9|108503.9|108555.8|108505.8|108559.4|108509.4|108548.1|108498.1|46
1726082180000|2024-09-11 19:16:20|108556.3|108506.3|108554.7|108504.7|108556.3|108506.3|108553.1|108503.1|27
1726082190000|2024-09-11 19:16:30|108554.3|108504.3|108552.1|108502.1|108556.9|108506.9|108549.7|108499.7|31
1726082200000|2024-09-11 19:16:40|108551.2|108501.2|108548.1|108498.1|108552|108502|108546.6|108496.6|40
1726082210000|2024-09-11 19:16:50|108550.7|108500.7|108554|108504|108557.8|108507.8|108549|108499|53
1726082220000|2024-09-11 19:17:00|108555.1|108505.1|108559.3|108509.3|108559.9|108509.9|108553|108503|47
1726082230000|2024-09-11 19:17:10|108558|108508|108558.9|108508.9|108560.7|108510.7|108557.1|108507.1|29
1726082240000|2024-09-11 19:17:20|108559.2|108509.2|108558.8|108508.8|108559.2|108509.2|108558|108508|6
1726082250000|2024-09-11 19:17:30|108559.2|108509.2|108558.7|108508.7|108559.4|108509.4|108558.7|108508.7|5
1726082260000|2024-09-11 19:17:40|108558.4|108508.4|108559|108509|108563|108513|108558.2|108508.2|19
1726082270000|2024-09-11 19:17:50|108557.7|108507.7|108556|108506|108560.5|108510.5|108554.5|108504.5|65
1726082280000|2024-09-11 19:18:00|108556.9|108506.9|108556.4|108506.4|108560.8|108510.8|108553.7|108503.7|39
1726082290000|2024-09-11 19:18:10|108556.7|108506.7|108559.5|108509.5|108559.5|108509.5|108556|108506|13
1726082300000|2024-09-11 19:18:20|108560.2|108510.2|108561.3|108511.3|108563.1|108513.1|108559.5|108509.5|31
1726082310000|2024-09-11 19:18:30|108561.4|108511.4|108560.6|108510.6|108561.4|108511.4|108557.7|108507.7|12
1726082320000|2024-09-11 19:18:40|108560.2|108510.2|108557.8|108507.8|108560.2|108510.2|108555.6|108505.6|17
1726082330000|2024-09-11 19:18:50|108558|108508|108555.5|108505.5|108558.3|108508.3|108547.9|108497.9|18
1726082340000|2024-09-11 19:19:00|108554.3|108504.3|108548.9|108498.9|108554.3|108504.3|108546.7|108496.7|27
1726082350000|2024-09-11 19:19:10|108548.8|108498.8|108547.8|108497.8|108552.2|108502.2|108545.2|108495.2|34
1726082360000|2024-09-11 19:19:20|108548.1|108498.1|108548.8|108498.8|108549|108499|108544.5|108494.5|40
1726082370000|2024-09-11 19:19:30|108547.9|108497.9|108555|108505|108555|108505|108547.9|108497.9|25
1726082380000|2024-09-11 19:19:40|108554.6|108504.6|108556.9|108506.9|108557.2|108507.2|108554|108504|16
1726082390000|2024-09-11 19:19:50|108557.2|108507.2|108573.4|108523.4|108574.1|108524.1|108557.2|108507.2|33
1726082400000|2024-09-11 19:20:00|108573.5|108523.5|108559.5|108509.5|108579.8|108529.8|108559.1|108509.1|50
1726082410000|2024-09-11 19:20:10|108559|108509|108557.7|108507.7|108565.5|108515.5|108557.7|108507.7|30
1726082420000|2024-09-11 19:20:20|108558.3|108508.3|108568.1|108518.1|108568.4|108518.4|108558.1|108508.1|24
1726082430000|2024-09-11 19:20:30|108567.3|108517.3|108564.8|108514.8|108567.8|108517.8|108562.2|108512.2|19
1726082440000|2024-09-11 19:20:40|108565.1|108515.1|108567|108517|108568.2|108518.2|108564.9|108514.9|17
1726082450000|2024-09-11 19:20:50|108567.5|108517.5|108566.1|108516.1|108567.6|108517.6|108565.1|108515.1|11
1726082460000|2024-09-11 19:21:00|108566.2|108516.2|108570.9|108520.9|108571.7|108521.7|108566.2|108516.2|15
1726082470000|2024-09-11 19:21:10|108570.4|108520.4|108570.1|108520.1|108570.4|108520.4|108570.1|108520.1|3
1726082490000|2024-09-11 19:21:30|108570|108520|108571.6|108521.6|108571.7|108521.7|108569.3|108519.3|10
1726082500000|2024-09-11 19:21:40|108571.1|108521.1|108569|108519|108574.4|108524.4|108568.7|108518.7|15
1726082510000|2024-09-11 19:21:50|108569.4|108519.4|108570.2|108520.2|108571.6|108521.6|108569.4|108519.4|14
1726082520000|2024-09-11 19:22:00|108570.1|108520.1|108572.5|108522.5|108573.5|108523.5|108570.1|108520.1|7
1726082530000|2024-09-11 19:22:10|108573.1|108523.1|108574.7|108524.7|108579.5|108529.5|108573.1|108523.1|21
1726082540000|2024-09-11 19:22:20|108574.4|108524.4|108573.2|108523.2|108574.7|108524.7|108573.2|108523.2|10
1726082550000|2024-09-11 19:22:30|108573.3|108523.3|108569.7|108519.7|108573.6|108523.6|108569.4|108519.4|15
1726082560000|2024-09-11 19:22:40|108570|108520|108573.1|108523.1|108574|108524|108570|108520|22
1726082570000|2024-09-11 19:22:50|108573.2|108523.2|108572.4|108522.4|108573.6|108523.6|108571.4|108521.4|40
1726082580000|2024-09-11 19:23:00|108573|108523|108574|108524|108575.3|108525.3|108572.7|108522.7|9
1726082590000|2024-09-11 19:23:10|108574.3|108524.3|108574.3|108524.3|108575.2|108525.2|108573|108523|28
1726082600000|2024-09-11 19:23:20|108573.9|108523.9|108576.9|108526.9|108576.9|108526.9|108573.3|108523.3|18
1726082610000|2024-09-11 19:23:30|108577.4|108527.4|108576.5|108526.5|108580|108530|108576.5|108526.5|40
1726082620000|2024-09-11 19:23:40|108577.2|108527.2|108577.2|108527.2|108579.1|108529.1|108577.2|108527.2|18
1726082630000|2024-09-11 19:23:50|108577.7|108527.7|108575.2|108525.2|108578|108528|108573.9|108523.9|40
1726082640000|2024-09-11 19:24:00|108575.4|108525.4|108572.7|108522.7|108575.8|108525.8|108572.7|108522.7|38
1726082650000|2024-09-11 19:24:10|108572.4|108522.4|108571.1|108521.1|108573.8|108523.8|108571.1|108521.1|32
1726082660000|2024-09-11 19:24:20|108571.6|108521.6|108572.7|108522.7|108573.2|108523.2|108570.8|108520.8|26
1726082670000|2024-09-11 19:24:30|108572.5|108522.5|108572.2|108522.2|108572.5|108522.5|108571.1|108521.1|12
1726082680000|2024-09-11 19:24:40|108571.8|108521.8|108565.2|108515.2|108571.8|108521.8|108564.6|108514.6|34
1726082690000|2024-09-11 19:24:50|108564.8|108514.8|108560|108510|108566|108516|108560|108510|25
1726082700000|2024-09-11 19:25:00|108560.5|108510.5|108558.2|108508.2|108563.2|108513.2|108557.8|108507.8|28
1726082710000|2024-09-11 19:25:10|108558.3|108508.3|108556.9|108506.9|108559.1|108509.1|108556.5|108506.5|35
1726082720000|2024-09-11 19:25:20|108557.2|108507.2|108556.5|108506.5|108559.5|108509.5|108555.5|108505.5|32
1726082730000|2024-09-11 19:25:30|108556.6|108506.6|108558|108508|108558|108508|108555.1|108505.1|27
1726082740000|2024-09-11 19:25:40|108558.4|108508.4|108556|108506|108558.4|108508.4|108555.2|108505.2|53
1726082750000|2024-09-11 19:25:50|108555.8|108505.8|108553.3|108503.3|108557.1|108507.1|108552.5|108502.5|48
1726082760000|2024-09-11 19:26:00|108553.6|108503.6|108554.6|108504.6|108555.3|108505.3|108553.3|108503.3|17
1726082770000|2024-09-11 19:26:10|108554.5|108504.5|108553.4|108503.4|108554.7|108504.7|108553.3|108503.3|26
1726082780000|2024-09-11 19:26:20|108553.5|108503.5|108554.9|108504.9|108554.9|108504.9|108548.8|108498.8|28
1726082790000|2024-09-11 19:26:30|108554.5|108504.5|108550.8|108500.8|108555|108505|108550.8|108500.8|13
1726082800000|2024-09-11 19:26:40|108551|108501|108550.9|108500.9|108551|108501|108550.4|108500.4|5
1726082810000|2024-09-11 19:26:50|108550.8|108500.8|108550.6|108500.6|108550.8|108500.8|108550.5|108500.5|4
1726082820000|2024-09-11 19:27:00|108550.7|108500.7|108560.9|108510.9|108563|108513|108550.6|108500.6|23
1726082830000|2024-09-11 19:27:10|108561.1|108511.1|108559.4|108509.4|108562.5|108512.5|108559.4|108509.4|15
1726082840000|2024-09-11 19:27:20|108559.3|108509.3|108562.3|108512.3|108562.3|108512.3|108559.3|108509.3|13
1726082850000|2024-09-11 19:27:30|108562|108512|108558.8|108508.8|108562|108512|108555.7|108505.7|22
1726082860000|2024-09-11 19:27:40|108558.2|108508.2|108561.6|108511.6|108562.8|108512.8|108557.9|108507.9|11
1726082870000|2024-09-11 19:27:50|108561.5|108511.5|108566.3|108516.3|108566.6|108516.6|108561.5|108511.5|15
1726082880000|2024-09-11 19:28:00|108566.2|108516.2|108567|108517|108567.4|108517.4|108566.2|108516.2|9
1726082890000|2024-09-11 19:28:10|108566.5|108516.5|108565.5|108515.5|108566.6|108516.6|108565.5|108515.5|5
1726082900000|2024-09-11 19:28:20|108565.6|108515.6|108565.7|108515.7|108565.7|108515.7|108565.6|108515.6|2
1726082910000|2024-09-11 19:28:30|108565.6|108515.6|108568.4|108518.4|108568.8|108518.8|108565.5|108515.5|7
1726082920000|2024-09-11 19:28:40|108568.7|108518.7|108571.6|108521.6|108571.8|108521.8|108568.7|108518.7|6
1726082930000|2024-09-11 19:28:50|108571.5|108521.5|108570.5|108520.5|108571.5|108521.5|108570.5|108520.5|4
1726082940000|2024-09-11 19:29:00|108570.4|108520.4|108575.2|108525.2|108575.7|108525.7|108570.4|108520.4|21
1726082950000|2024-09-11 19:29:10|108574.8|108524.8|108574|108524|108574.9|108524.9|108573.3|108523.3|9
1726082960000|2024-09-11 19:29:20|108574.1|108524.1|108573.3|108523.3|108574.1|108524.1|108573|108523|5
1726082970000|2024-09-11 19:29:30|108573.2|108523.2|108574.6|108524.6|108575|108525|108572.7|108522.7|18
1726082980000|2024-09-11 19:29:40|108574.5|108524.5|108574.1|108524.1|108575.1|108525.1|108572.8|108522.8|17
1726082990000|2024-09-11 19:29:50|108574.2|108524.2|108572.4|108522.4|108574.2|108524.2|108571.8|108521.8|12
1726083000000|2024-09-11 19:30:00|108572.6|108522.6|108574.2|108524.2|108574.2|108524.2|108572.2|108522.2|7
1726083010000|2024-09-11 19:30:10|108574.3|108524.3|108573.8|108523.8|108574.4|108524.4|108573.7|108523.7|7
1726083020000|2024-09-11 19:30:20|108574.4|108524.4|108574.9|108524.9|108575.8|108525.8|108574.4|108524.4|10
1726083030000|2024-09-11 19:30:30|108575.9|108525.9|108578.6|108528.6|108578.6|108528.6|108575.9|108525.9|22
1726083040000|2024-09-11 19:30:40|108578.3|108528.3|108579|108529|108579.1|108529.1|108577.8|108527.8|16
1726083050000|2024-09-11 19:30:50|108579.2|108529.2|108580.5|108530.5|108580.5|108530.5|108578.3|108528.3|20
1726083060000|2024-09-11 19:31:00|108580.7|108530.7|108580.9|108530.9|108581.4|108531.4|108580.7|108530.7|5
1726083070000|2024-09-11 19:31:10|108581.2|108531.2|108582.9|108532.9|108582.9|108532.9|108580.6|108530.6|7
1726083080000|2024-09-11 19:31:20|108582.6|108532.6|108582|108532|108582.9|108532.9|108581.6|108531.6|8
1726083090000|2024-09-11 19:31:30|108581.7|108531.7|108581.3|108531.3|108582|108532|108581.3|108531.3|4
1726083100000|2024-09-11 19:31:40|108581.7|108531.7|108581.6|108531.6|108581.7|108531.7|108581.3|108531.3|3
1726083110000|2024-09-11 19:31:50|108581.1|108531.1|108580.6|108530.6|108581.2|108531.2|108579.7|108529.7|9
1726083120000|2024-09-11 19:32:00|108580.3|108530.3|108580.6|108530.6|108581|108531|108580.3|108530.3|6
1726083130000|2024-09-11 19:32:10|108580.8|108530.8|108583.2|108533.2|108584.5|108534.5|108580.8|108530.8|12
1726083140000|2024-09-11 19:32:20|108583.5|108533.5|108613.2|108563.2|108613.9|108563.9|108583.5|108533.5|32
1726083150000|2024-09-11 19:32:30|108613.6|108563.6|108612|108562|108618|108568|108606.6|108556.6|51
1726083160000|2024-09-11 19:32:40|108612.4|108562.4|108614.4|108564.4|108618.7|108568.7|108609.6|108559.6|24
1726083170000|2024-09-11 19:32:50|108615|108565|108619.1|108569.1|108623.5|108573.5|108613.9|108563.9|38
1726083180000|2024-09-11 19:33:00|108618.8|108568.8|108625.2|108575.2|108626.9|108576.9|108618.8|108568.8|41
1726083190000|2024-09-11 19:33:10|108625.7|108575.7|108623.8|108573.8|108630.2|108580.2|108622.7|108572.7|33
1726083200000|2024-09-11 19:33:20|108623.7|108573.7|108622.4|108572.4|108623.7|108573.7|108622.2|108572.2|7
1726083210000|2024-09-11 19:33:30|108622.3|108572.3|108620.9|108570.9|108622.3|108572.3|108620.3|108570.3|16
1726083220000|2024-09-11 19:33:40|108620.5|108570.5|108619.8|108569.8|108620.5|108570.5|108619.7|108569.7|12
1726083230000|2024-09-11 19:33:50|108620.1|108570.1|108617.5|108567.5|108620.7|108570.7|108617|108567|15
1726083240000|2024-09-11 19:34:00|108617.4|108567.4|108615.3|108565.3|108617.5|108567.5|108612.4|108562.4|15
1726083250000|2024-09-11 19:34:10|108615.7|108565.7|108614.6|108564.6|108616.6|108566.6|108614.4|108564.4|18
1726083260000|2024-09-11 19:34:20|108614.3|108564.3|108613.4|108563.4|108614.7|108564.7|108613.4|108563.4|11
1726083270000|2024-09-11 19:34:30|108613.2|108563.2|108606.1|108556.1|108613.7|108563.7|108606.1|108556.1|13
1726083280000|2024-09-11 19:34:40|108604.9|108554.9|108602.6|108552.6|108605.5|108555.5|108599.9|108549.9|51
1726083290000|2024-09-11 19:34:50|108602.7|108552.7|108601.8|108551.8|108603.5|108553.5|108600.8|108550.8|23
1726083300000|2024-09-11 19:35:00|108602|108552|108603.5|108553.5|108604.2|108554.2|108600.5|108550.5|52
1726083310000|2024-09-11 19:35:10|108602.5|108552.5|108605.8|108555.8|108606.9|108556.9|108602|108552|42
1726083320000|2024-09-11 19:35:20|108607.1|108557.1|108607.7|108557.7|108610.9|108560.9|108605.3|108555.3|47
1726083330000|2024-09-11 19:35:30|108608|108558|108619.5|108569.5|108621.9|108571.9|108606.4|108556.4|18
1726083340000|2024-09-11 19:35:40|108619.9|108569.9|108621.7|108571.7|108621.7|108571.7|108614.7|108564.7|46
1726083350000|2024-09-11 19:35:50|108621.4|108571.4|108627.6|108577.6|108629.3|108579.3|108620.6|108570.6|42
1726083360000|2024-09-11 19:36:00|108627.3|108577.3|108625.1|108575.1|108627.3|108577.3|108624.8|108574.8|15
1726083370000|2024-09-11 19:36:10|108625.8|108575.8|108625.9|108575.9|108630.7|108580.7|108625.2|108575.2|23
1726083380000|2024-09-11 19:36:20|108625.2|108575.2|108624.6|108574.6|108626.4|108576.4|108623.9|108573.9|22
1726083390000|2024-09-11 19:36:30|108624.9|108574.9|108627.1|108577.1|108627.2|108577.2|108624.7|108574.7|18
1726083400000|2024-09-11 19:36:40|108627.4|108577.4|108626.4|108576.4|108628.3|108578.3|108626.1|108576.1|32
1726083410000|2024-09-11 19:36:50|108626.8|108576.8|108631.2|108581.2|108635.2|108585.2|108626.4|108576.4|29
1726083420000|2024-09-11 19:37:00|108630.9|108580.9|108630.6|108580.6|108630.9|108580.9|108627.8|108577.8|19
1726083430000|2024-09-11 19:37:10|108632|108582|108628.4|108578.4|108632|108582|108626.4|108576.4|25
1726083440000|2024-09-11 19:37:20|108629.1|108579.1|108627.7|108577.7|108630.2|108580.2|108627.7|108577.7|14
1726083450000|2024-09-11 19:37:30|108628|108578|108635.8|108585.8|108636.6|108586.6|108628|108578|22
1726083460000|2024-09-11 19:37:40|108635.1|108585.1|108631.7|108581.7|108635.1|108585.1|108630.7|108580.7|34
1726083470000|2024-09-11 19:37:50|108631.8|108581.8|108634.9|108584.9|108635|108585|108630.8|108580.8|34
1726083480000|2024-09-11 19:38:00|108634.6|108584.6|108636.7|108586.7|108636.8|108586.8|108632.9|108582.9|32
1726083490000|2024-09-11 19:38:10|108636.8|108586.8|108638.5|108588.5|108639.2|108589.2|108636.6|108586.6|11
1726083500000|2024-09-11 19:38:20|108638.6|108588.6|108639.5|108589.5|108639.5|108589.5|108638|108588|10
1726083510000|2024-09-11 19:38:30|108639.7|108589.7|108639.8|108589.8|108639.8|108589.8|108639.4|108589.4|5
1726083520000|2024-09-11 19:38:40|108640.1|108590.1|108639.7|108589.7|108640.6|108590.6|108639.4|108589.4|10
1726083530000|2024-09-11 19:38:50|108639.3|108589.3|108641.7|108591.7|108642.2|108592.2|108638.9|108588.9|12
1726083540000|2024-09-11 19:39:00|108642.1|108592.1|108643.5|108593.5|108643.8|108593.8|108642.1|108592.1|7
1726083550000|2024-09-11 19:39:10|108643.6|108593.6|108644|108594|108644|108594|108643.3|108593.3|4
1726083560000|2024-09-11 19:39:20|108644.3|108594.3|108644|108594|108644.3|108594.3|108643.6|108593.6|7
1726083570000|2024-09-11 19:39:30|108644.3|108594.3|108645.8|108595.8|108645.8|108595.8|108644.3|108594.3|5
1726083580000|2024-09-11 19:39:40|108645.9|108595.9|108653.5|108603.5|108653.8|108603.8|108645.8|108595.8|27
1726083590000|2024-09-11 19:39:50|108654.1|108604.1|108653.1|108603.1|108654.1|108604.1|108652.1|108602.1|10
1726083600000|2024-09-11 19:40:00|108652.9|108602.9|108653|108603|108655|108605|108652.7|108602.7|14
1726083610000|2024-09-11 19:40:10|108653.1|108603.1|108657.8|108607.8|108659.4|108609.4|108653.1|108603.1|14
1726083620000|2024-09-11 19:40:20|108658|108608|108666.5|108616.5|108669.2|108619.2|108656.6|108606.6|17
1726083630000|2024-09-11 19:40:30|108666.1|108616.1|108669.8|108619.8|108671.2|108621.2|108666|108616|18
1726083640000|2024-09-11 19:40:40|108669.4|108619.4|108670.3|108620.3|108670.3|108620.3|108669.4|108619.4|8
1726083650000|2024-09-11 19:40:50|108670.2|108620.2|108670.6|108620.6|108670.6|108620.6|108670.2|108620.2|2
1726083660000|2024-09-11 19:41:00|108671.2|108621.2|108671.1|108621.1|108671.4|108621.4|108670.9|108620.9|8
1726083670000|2024-09-11 19:41:10|108653|108603|108648.7|108598.7|108653|108603|108648.7|108598.7|19
1726083680000|2024-09-11 19:41:20|108648.9|108598.9|108640.1|108590.1|108649.6|108599.6|108637.7|108587.7|39
1726083690000|2024-09-11 19:41:30|108638.9|108588.9|108638.5|108588.5|108641.6|108591.6|108635|108585|53
1726083700000|2024-09-11 19:41:40|108639.2|108589.2|108624.1|108574.1|108639.2|108589.2|108613|108563|72
1726083710000|2024-09-11 19:41:50|108623.9|108573.9|108618|108568|108624|108574|108610.8|108560.8|74
1726083720000|2024-09-11 19:42:00|108619.5|108569.5|108624.9|108574.9|108628.3|108578.3|108611.6|108561.6|78
1726083730000|2024-09-11 19:42:10|108625.1|108575.1|108626.2|108576.2|108628.8|108578.8|108619.3|108569.3|49
1726083740000|2024-09-11 19:42:20|108626.6|108576.6|108632.7|108582.7|108636.4|108586.4|108624.2|108574.2|73
1726083750000|2024-09-11 19:42:30|108631.8|108581.8|108629.2|108579.2|108632.3|108582.3|108611.4|108561.4|70
1726083760000|2024-09-11 19:42:40|108629|108579|108621.5|108571.5|108630|108580|108619.8|108569.8|76
1726083770000|2024-09-11 19:42:50|108621|108571|108624.7|108574.7|108626.5|108576.5|108621|108571|75
1726083780000|2024-09-11 19:43:00|108625.4|108575.4|108623.3|108573.3|108626.1|108576.1|108620.7|108570.7|78
1726083790000|2024-09-11 19:43:10|108621.8|108571.8|108627.5|108577.5|108633.5|108583.5|108621.1|108571.1|75
1726083800000|2024-09-11 19:43:20|108628.3|108578.3|108610.9|108560.9|108629.6|108579.6|108606.8|108556.8|78
1726083810000|2024-09-11 19:43:30|108611.6|108561.6|108618.3|108568.3|108621.9|108571.9|108608.5|108558.5|79
1726083820000|2024-09-11 19:43:40|108618.9|108568.9|108617.4|108567.4|108621.3|108571.3|108613.7|108563.7|72
1726083830000|2024-09-11 19:43:50|108616.9|108566.9|108602.4|108552.4|108619.1|108569.1|108594.4|108544.4|74
1726083840000|2024-09-11 19:44:00|108602.7|108552.7|108620.7|108570.7|108624.1|108574.1|108602.3|108552.3|68
1726083850000|2024-09-11 19:44:10|108621.2|108571.2|108620.5|108570.5|108628.9|108578.9|108613.1|108563.1|66
1726083860000|2024-09-11 19:44:20|108620.7|108570.7|108620.7|108570.7|108626.8|108576.8|108618.9|108568.9|43
1726083870000|2024-09-11 19:44:30|108620.9|108570.9|108625.8|108575.8|108629.6|108579.6|108612.3|108562.3|43
1726083880000|2024-09-11 19:44:40|108624.7|108574.7|108617.5|108567.5|108625.7|108575.7|108617.5|108567.5|25
1726083890000|2024-09-11 19:44:50|108617.6|108567.6|108616.2|108566.2|108617.7|108567.7|108616.2|108566.2|7
1726083900000|2024-09-11 19:45:00|108616.9|108566.9|108601.7|108551.7|108616.9|108566.9|108601.3|108551.3|42
1726083910000|2024-09-11 19:45:10|108601.2|108551.2|108602|108552|108608.1|108558.1|108600.4|108550.4|48
1726083920000|2024-09-11 19:45:20|108603.8|108553.8|108613.1|108563.1|108613.1|108563.1|108602.6|108552.6|59
1726083930000|2024-09-11 19:45:30|108611.5|108561.5|108614.6|108564.6|108618.4|108568.4|108607.6|108557.6|52
1726083940000|2024-09-11 19:45:40|108616|108566|108610.1|108560.1|108618.5|108568.5|108604.1|108554.1|58
1726083950000|2024-09-11 19:45:50|108610.5|108560.5|108610|108560|108613.4|108563.4|108607.8|108557.8|73
1726083960000|2024-09-11 19:46:00|108608.8|108558.8|108608.4|108558.4|108611.5|108561.5|108607.4|108557.4|76
1726083970000|2024-09-11 19:46:10|108609.8|108559.8|108609.6|108559.6|108612.7|108562.7|108607.3|108557.3|66
1726083980000|2024-09-11 19:46:20|108610.4|108560.4|108604.3|108554.3|108610.4|108560.4|108601.3|108551.3|78
1726083990000|2024-09-11 19:46:30|108605.1|108555.1|108598.7|108548.7|108606.7|108556.7|108598|108548|75
1726084000000|2024-09-11 19:46:40|108599|108549|108592.2|108542.2|108599.3|108549.3|108591.9|108541.9|50
1726084010000|2024-09-11 19:46:50|108592.9|108542.9|108593.3|108543.3|108596.6|108546.6|108591.4|108541.4|40
1726084020000|2024-09-11 19:47:00|108593.2|108543.2|108604.1|108554.1|108607.2|108557.2|108593.2|108543.2|27
1726084030000|2024-09-11 19:47:10|108605.4|108555.4|108600.3|108550.3|108608.8|108558.8|108599.5|108549.5|34
1726084040000|2024-09-11 19:47:20|108602.5|108552.5|108603.2|108553.2|108603.4|108553.4|108599.9|108549.9|30
1726084050000|2024-09-11 19:47:30|108602.9|108552.9|108603.2|108553.2|108603.2|108553.2|108602.7|108552.7|5
1726084060000|2024-09-11 19:47:40|108602.9|108552.9|108601.3|108551.3|108603.1|108553.1|108601.1|108551.1|8
1726084070000|2024-09-11 19:47:50|108601.6|108551.6|108604.8|108554.8|108606.2|108556.2|108601.6|108551.6|21
1726084080000|2024-09-11 19:48:00|108606.4|108556.4|108601.2|108551.2|108610.3|108560.3|108600.3|108550.3|41
1726084090000|2024-09-11 19:48:10|108601.4|108551.4|108607.5|108557.5|108607.5|108557.5|108597.3|108547.3|37
1726084100000|2024-09-11 19:48:20|108607|108557|108607.6|108557.6|108607.6|108557.6|108606.2|108556.2|10
1726084110000|2024-09-11 19:48:30|108607.7|108557.7|108608|108558|108608.2|108558.2|108607.7|108557.7|6
1726084120000|2024-09-11 19:48:40|108607.7|108557.7|108604.1|108554.1|108607.7|108557.7|108603.7|108553.7|17
1726084130000|2024-09-11 19:48:50|108605.8|108555.8|108606.5|108556.5|108607.7|108557.7|108605.8|108555.8|11
1726084140000|2024-09-11 19:49:00|108606.2|108556.2|108610.2|108560.2|108610.5|108560.5|108598|108548|33
1726084150000|2024-09-11 19:49:10|108610.6|108560.6|108610.8|108560.8|108611.1|108561.1|108609.8|108559.8|12
1726084160000|2024-09-11 19:49:20|108610.5|108560.5|108609.6|108559.6|108610.5|108560.5|108609.3|108559.3|8
1726084170000|2024-09-11 19:49:30|108610.1|108560.1|108607|108557|108610.1|108560.1|108607|108557|10
1726084180000|2024-09-11 19:49:40|108606.9|108556.9|108606.5|108556.5|108606.9|108556.9|108606.5|108556.5|3
1726084190000|2024-09-11 19:49:50|108606.1|108556.1|108605.5|108555.5|108606.1|108556.1|108605.5|108555.5|3
1726084200000|2024-09-11 19:50:00|108606.4|108556.4|108611.3|108561.3|108611.9|108561.9|108605.6|108555.6|17
1726084210000|2024-09-11 19:50:10|108611.6|108561.6|108611|108561|108612.6|108562.6|108611|108561|11
1726084220000|2024-09-11 19:50:20|108611.3|108561.3|108607.9|108557.9|108611.3|108561.3|108606.6|108556.6|14
1726084230000|2024-09-11 19:50:30|108608.2|108558.2|108611.3|108561.3|108612.1|108562.1|108608.2|108558.2|23
1726084240000|2024-09-11 19:50:40|108609.5|108559.5|108609|108559|108611.1|108561.1|108607.4|108557.4|21
1726084250000|2024-09-11 19:50:50|108608.2|108558.2|108607.3|108557.3|108608.2|108558.2|108607.3|108557.3|4
1726084260000|2024-09-11 19:51:00|108607.8|108557.8|108607.6|108557.6|108607.8|108557.8|108607.1|108557.1|7
1726084270000|2024-09-11 19:51:10|108607.4|108557.4|108606|108556|108607.4|108557.4|108605.8|108555.8|8
1726084280000|2024-09-11 19:51:20|108605.2|108555.2|108607.2|108557.2|108607.2|108557.2|108605.2|108555.2|9
1726084290000|2024-09-11 19:51:30|108607.7|108557.7|108607.1|108557.1|108609.2|108559.2|108607.1|108557.1|10
1726084300000|2024-09-11 19:51:40|108606.8|108556.8|108601.3|108551.3|108607.7|108557.7|108601.2|108551.2|17
1726084310000|2024-09-11 19:51:50|108601.1|108551.1|108599.4|108549.4|108601.1|108551.1|108596|108546|26
1726084320000|2024-09-11 19:52:00|108599.5|108549.5|108596.7|108546.7|108600|108550|108596.3|108546.3|42
1726084330000|2024-09-11 19:52:10|108596.5|108546.5|108594|108544|108597.1|108547.1|108592.7|108542.7|28
1726084340000|2024-09-11 19:52:20|108594.4|108544.4|108591.5|108541.5|108595.1|108545.1|108591.5|108541.5|16
1726084350000|2024-09-11 19:52:30|108591.3|108541.3|108592.8|108542.8|108593.3|108543.3|108591.3|108541.3|14
1726084360000|2024-09-11 19:52:40|108593.3|108543.3|108596.7|108546.7|108597.6|108547.6|108592.7|108542.7|17
1726084370000|2024-09-11 19:52:50|108596.9|108546.9|108596.1|108546.1|108597.4|108547.4|108595.4|108545.4|13
1726084380000|2024-09-11 19:53:00|108595.9|108545.9|108594.3|108544.3|108598.1|108548.1|108594.2|108544.2|17
1726084390000|2024-09-11 19:53:10|108595.7|108545.7|108596.8|108546.8|108598.5|108548.5|108594.5|108544.5|19
1726084400000|2024-09-11 19:53:20|108597.4|108547.4|108577.7|108527.7|108598.4|108548.4|108577.7|108527.7|23
1726084410000|2024-09-11 19:53:30|108578|108528|108575.5|108525.5|108578.1|108528.1|108574.5|108524.5|44
1726084420000|2024-09-11 19:53:40|108575.6|108525.6|108577.8|108527.8|108579.7|108529.7|108574.1|108524.1|56
1726084430000|2024-09-11 19:53:50|108578|108528|108576.1|108526.1|108578|108528|108573.1|108523.1|72
1726084440000|2024-09-11 19:54:00|108575.5|108525.5|108574.9|108524.9|108578.3|108528.3|108573.6|108523.6|52
1726084450000|2024-09-11 19:54:10|108574.6|108524.6|108574.7|108524.7|108576.7|108526.7|108573.9|108523.9|43
1726084460000|2024-09-11 19:54:20|108574.6|108524.6|108573.4|108523.4|108576.4|108526.4|108572.5|108522.5|35
1726084470000|2024-09-11 19:54:30|108572.4|108522.4|108572.7|108522.7|108575.3|108525.3|108571|108521|20
1726084480000|2024-09-11 19:54:40|108572.3|108522.3|108572.8|108522.8|108573.7|108523.7|108570.7|108520.7|33
1726084490000|2024-09-11 19:54:50|108572.9|108522.9|108573.2|108523.2|108576.4|108526.4|108572.1|108522.1|36
1726084500000|2024-09-11 19:55:00|108572.9|108522.9|108570.5|108520.5|108574.4|108524.4|108570.4|108520.4|53
1726084510000|2024-09-11 19:55:10|108571.4|108521.4|108575.3|108525.3|108579.4|108529.4|108569.6|108519.6|68
1726084520000|2024-09-11 19:55:20|108577|108527|108577|108527|108581.3|108531.3|108573.3|108523.3|66
1726084530000|2024-09-11 19:55:30|108576.7|108526.7|108575.8|108525.8|108579.9|108529.9|108574.6|108524.6|66
1726084540000|2024-09-11 19:55:40|108575.7|108525.7|108576.7|108526.7|108579.1|108529.1|108570.6|108520.6|72
1726084550000|2024-09-11 19:55:50|108577.7|108527.7|108574|108524|108581.7|108531.7|108573.5|108523.5|58
1726084560000|2024-09-11 19:56:00|108574.3|108524.3|108574.9|108524.9|108575.2|108525.2|108573.3|108523.3|17
1726084570000|2024-09-11 19:56:10|108574.5|108524.5|108580.6|108530.6|108580.7|108530.7|108571|108521|17
1726084580000|2024-09-11 19:56:20|108580.8|108530.8|108580|108530|108580.8|108530.8|108579.3|108529.3|10
1726084590000|2024-09-11 19:56:30|108579.9|108529.9|108579.4|108529.4|108580.5|108530.5|108577.1|108527.1|24
1726084600000|2024-09-11 19:56:40|108579.3|108529.3|108584|108534|108585.3|108535.3|108578.2|108528.2|21
1726084610000|2024-09-11 19:56:50|108583.6|108533.6|108584.4|108534.4|108584.7|108534.7|108579.9|108529.9|20
1726084620000|2024-09-11 19:57:00|108584.3|108534.3|108584.5|108534.5|108586.2|108536.2|108579.3|108529.3|19
1726084630000|2024-09-11 19:57:10|108584.6|108534.6|108580.6|108530.6|108585.8|108535.8|108576.5|108526.5|54
1726084640000|2024-09-11 19:57:20|108578.6|108528.6|108581|108531|108582.5|108532.5|108575|108525|69
1726084650000|2024-09-11 19:57:30|108577.7|108527.7|108581.8|108531.8|108584.9|108534.9|108575.8|108525.8|70
1726084660000|2024-09-11 19:57:40|108582.7|108532.7|108584.6|108534.6|108585.2|108535.2|108576.2|108526.2|51
1726084670000|2024-09-11 19:57:50|108584.9|108534.9|108583.8|108533.8|108585.8|108535.8|108583.5|108533.5|18
1726084680000|2024-09-11 19:58:00|108584.1|108534.1|108582.6|108532.6|108584.7|108534.7|108582.6|108532.6|12
1726084690000|2024-09-11 19:58:10|108582.3|108532.3|108565.5|108515.5|108582.3|108532.3|108559|108509|33
1726084700000|2024-09-11 19:58:20|108566.1|108516.1|108565.9|108515.9|108566.5|108516.5|108565.6|108515.6|12
1726084710000|2024-09-11 19:58:30|108566.5|108516.5|108570.4|108520.4|108572.8|108522.8|108566.5|108516.5|22
1726084720000|2024-09-11 19:58:40|108570.9|108520.9|108574.4|108524.4|108576.3|108526.3|108570.9|108520.9|11
1726084730000|2024-09-11 19:58:50|108575|108525|108579.7|108529.7|108579.7|108529.7|108574.4|108524.4|26
1726084740000|2024-09-11 19:59:00|108580.1|108530.1|108579.6|108529.6|108580.7|108530.7|108579.3|108529.3|23
1726084750000|2024-09-11 19:59:10|108578.6|108528.6|108575.2|108525.2|108579.3|108529.3|108575|108525|19
1726084760000|2024-09-11 19:59:20|108575.4|108525.4|108576.6|108526.6|108578.8|108528.8|108575|108525|22
1726084770000|2024-09-11 19:59:30|108577.1|108527.1|108579.6|108529.6|108579.8|108529.8|108574.6|108524.6|14
1726084780000|2024-09-11 19:59:40|108579.3|108529.3|108581|108531|108581|108531|108578|108528|19
1726084790000|2024-09-11 19:59:50|108581.4|108531.4|108581|108531|108583.5|108533.5|108574|108524|69
1726084800000|2024-09-11 20:00:00|108581.8|108531.8|108581.2|108531.2|108585.6|108535.6|108564.7|108514.7|73
1726084810000|2024-09-11 20:00:10|108581.8|108531.8|108590|108540|108594.7|108544.7|108580.3|108530.3|64
1726084820000|2024-09-11 20:00:20|108590.7|108540.7|108593.4|108543.4|108595.3|108545.3|108584.5|108534.5|61
1726084830000|2024-09-11 20:00:30|108592.5|108542.5|108583.2|108533.2|108595.6|108545.6|108583.2|108533.2|28
1726084840000|2024-09-11 20:00:40|108583.4|108533.4|108578|108528|108584.6|108534.6|108576.3|108526.3|41
1726084850000|2024-09-11 20:00:50|108578.3|108528.3|108586.6|108536.6|108587.8|108537.8|108573.6|108523.6|50
1726084860000|2024-09-11 20:01:00|108586.5|108536.5|108584.2|108534.2|108588.4|108538.4|108584.1|108534.1|16
1726084870000|2024-09-11 20:01:10|108584.4|108534.4|108585.4|108535.4|108585.8|108535.8|108584.3|108534.3|13
1726084880000|2024-09-11 20:01:20|108585.3|108535.3|108575.7|108525.7|108585.9|108535.9|108574.3|108524.3|32
1726084890000|2024-09-11 20:01:30|108575.2|108525.2|108566.2|108516.2|108575.2|108525.2|108565.4|108515.4|39
1726084900000|2024-09-11 20:01:40|108566|108516|108559.5|108509.5|108566|108516|108559.5|108509.5|19
1726084910000|2024-09-11 20:01:50|108559.2|108509.2|108560|108510|108562.3|108512.3|108555.3|108505.3|36
1726084920000|2024-09-11 20:02:00|108560.5|108510.5|108563.3|108513.3|108570|108520|108560.5|108510.5|18
1726084930000|2024-09-11 20:02:10|108562.9|108512.9|108560.4|108510.4|108562.9|108512.9|108559.3|108509.3|10
1726084940000|2024-09-11 20:02:20|108560.7|108510.7|108565.5|108515.5|108567.5|108517.5|108560|108510|43
1726084950000|2024-09-11 20:02:30|108564.5|108514.5|108566.4|108516.4|108566.4|108516.4|108562.2|108512.2|17
1726084960000|2024-09-11 20:02:40|108566.9|108516.9|108563.5|108513.5|108566.9|108516.9|108563.5|108513.5|7
1726084970000|2024-09-11 20:02:50|108562.4|108512.4|108562.4|108512.4|108562.6|108512.6|108561.8|108511.8|7
1726084980000|2024-09-11 20:03:00|108562.1|108512.1|108558.9|108508.9|108562.1|108512.1|108558.8|108508.8|13
1726084990000|2024-09-11 20:03:10|108558.8|108508.8|108559.4|108509.4|108559.4|108509.4|108558.8|108508.8|4
1726085000000|2024-09-11 20:03:20|108559.3|108509.3|108556|108506|108559.3|108509.3|108554.9|108504.9|8
1726085010000|2024-09-11 20:03:30|108556.3|108506.3|108561.1|108511.1|108561.7|108511.7|108555.7|108505.7|26
1726085020000|2024-09-11 20:03:40|108561.4|108511.4|108559.9|108509.9|108561.4|108511.4|108557.9|108507.9|12
1726085030000|2024-09-11 20:03:50|108560.2|108510.2|108562.4|108512.4|108563.9|108513.9|108560.2|108510.2|13
1726085040000|2024-09-11 20:04:00|108562.3|108512.3|108559|108509|108562.6|108512.6|108559|108509|13
1726085050000|2024-09-11 20:04:10|108559.3|108509.3|108552.4|108502.4|108559.3|108509.3|108552|108502|14
1726085060000|2024-09-11 20:04:20|108552.6|108502.6|108552.1|108502.1|108553|108503|108552.1|108502.1|10
1726085070000|2024-09-11 20:04:30|108551.8|108501.8|108552.7|108502.7|108552.7|108502.7|108551.3|108501.3|5
1726085080000|2024-09-11 20:04:40|108552.6|108502.6|108551.2|108501.2|108552.6|108502.6|108551.2|108501.2|6
1726085090000|2024-09-11 20:04:50|108551.1|108501.1|108548.6|108498.6|108551.1|108501.1|108548.6|108498.6|7
1726085100000|2024-09-11 20:05:00|108548.8|108498.8|108551.5|108501.5|108551.8|108501.8|108548.8|108498.8|11
1726085110000|2024-09-11 20:05:10|108551|108501|108557.3|108507.3|108557.7|108507.7|108550.6|108500.6|10
1726085120000|2024-09-11 20:05:20|108557.1|108507.1|108554|108504|108557.1|108507.1|108554|108504|6
1726085130000|2024-09-11 20:05:30|108554.3|108504.3|108553.5|108503.5|108554.3|108504.3|108553.5|108503.5|3
1726085140000|2024-09-11 20:05:40|108553.6|108503.6|108553.6|108503.6|108553.9|108503.9|108553.6|108503.6|4
1726085150000|2024-09-11 20:05:50|108553.8|108503.8|108549.8|108499.8|108553.9|108503.9|108545.3|108495.3|13
1726085160000|2024-09-11 20:06:00|108550.5|108500.5|108552.8|108502.8|108553.7|108503.7|108548.9|108498.9|15
1726085170000|2024-09-11 20:06:10|108552.6|108502.6|108552.9|108502.9|108553.2|108503.2|108552.5|108502.5|7
1726085180000|2024-09-11 20:06:20|108552.5|108502.5|108554.1|108504.1|108557.1|108507.1|108551.2|108501.2|62
1726085190000|2024-09-11 20:06:30|108553.8|108503.8|108554.2|108504.2|108554.2|108504.2|108553.8|108503.8|3
1726085200000|2024-09-11 20:06:40|108554.1|108504.1|108554.1|108504.1|108554.1|108504.1|108554.1|108504.1|1
1726085210000|2024-09-11 20:06:50|108553.7|108503.7|108552.4|108502.4|108553.7|108503.7|108552.4|108502.4|4
1726085220000|2024-09-11 20:07:00|108551.7|108501.7|108549.3|108499.3|108551.7|108501.7|108546.1|108496.1|22
1726085230000|2024-09-11 20:07:10|108549|108499|108549.7|108499.7|108549.7|108499.7|108549|108499|4
1726085240000|2024-09-11 20:07:20|108549.8|108499.8|108549.7|108499.7|108549.8|108499.8|108549.7|108499.7|2
1726085250000|2024-09-11 20:07:30|108549.5|108499.5|108550.2|108500.2|108550.2|108500.2|108549.5|108499.5|5
1726085260000|2024-09-11 20:07:40|108548|108498|108549.4|108499.4|108549.4|108499.4|108547.3|108497.3|11
1726085270000|2024-09-11 20:07:50|108548.9|108498.9|108547.9|108497.9|108549.5|108499.5|108547.9|108497.9|9
1726085280000|2024-09-11 20:08:00|108548.2|108498.2|108547.5|108497.5|108548.2|108498.2|108547.5|108497.5|7
1726085290000|2024-09-11 20:08:10|108547|108497|108546.9|108496.9|108547|108497|108546.3|108496.3|5
1726085300000|2024-09-11 20:08:20|108546.5|108496.5|108550.4|108500.4|108550.4|108500.4|108546.2|108496.2|7
1726085310000|2024-09-11 20:08:30|108550.9|108500.9|108550.9|108500.9|108551.4|108501.4|108550.9|108500.9|5
1726085320000|2024-09-11 20:08:40|108550.6|108500.6|108546.2|108496.2|108550.6|108500.6|108546.2|108496.2|10
1726085330000|2024-09-11 20:08:50|108545.7|108495.7|108545.5|108495.5|108546|108496|108545.1|108495.1|8
1726085340000|2024-09-11 20:09:00|108545.9|108495.9|108547.4|108497.4|108547.4|108497.4|108544.6|108494.6|12
1726085350000|2024-09-11 20:09:10|108548.2|108498.2|108548.2|108498.2|108548.2|108498.2|108548.2|108498.2|1
1726085360000|2024-09-11 20:09:20|108548.3|108498.3|108549.3|108499.3|108549.3|108499.3|108548.3|108498.3|7
1726085370000|2024-09-11 20:09:30|108549.5|108499.5|108558.2|108508.2|108558.2|108508.2|108549.5|108499.5|9
1726085380000|2024-09-11 20:09:40|108558.6|108508.6|108555.3|108505.3|108558.6|108508.6|108555.3|108505.3|7
1726085390000|2024-09-11 20:09:50|108554.8|108504.8|108554.3|108504.3|108554.8|108504.8|108554.2|108504.2|4
1726085400000|2024-09-11 20:10:00|108554.4|108504.4|108553.7|108503.7|108554.5|108504.5|108553.7|108503.7|5
1726085410000|2024-09-11 20:10:10|108553.4|108503.4|108556|108506|108556|108506|108553.4|108503.4|4
1726085420000|2024-09-11 20:10:20|108556.2|108506.2|108551.1|108501.1|108556.4|108506.4|108550.6|108500.6|9
1726085430000|2024-09-11 20:10:30|108551.4|108501.4|108553.1|108503.1|108553.1|108503.1|108551.4|108501.4|3
1726085440000|2024-09-11 20:10:40|108553.8|108503.8|108551.5|108501.5|108554.5|108504.5|108551.2|108501.2|9
1726085450000|2024-09-11 20:10:50|108551.2|108501.2|108550.3|108500.3|108551.2|108501.2|108550.3|108500.3|3
1726085460000|2024-09-11 20:11:00|108549.7|108499.7|108547.2|108497.2|108549.7|108499.7|108547.2|108497.2|10
1726085470000|2024-09-11 20:11:10|108546.8|108496.8|108547|108497|108547|108497|108546.3|108496.3|6
1726085480000|2024-09-11 20:11:20|108546.9|108496.9|108545.9|108495.9|108547.7|108497.7|108545.9|108495.9|15
1726085490000|2024-09-11 20:11:30|108546|108496|108544.3|108494.3|108546|108496|108544.1|108494.1|3
1726085500000|2024-09-11 20:11:40|108543.7|108493.7|108548.3|108498.3|108548.3|108498.3|108543|108493|20
1726085510000|2024-09-11 20:11:50|108548.1|108498.1|108549.6|108499.6|108549.9|108499.9|108547.6|108497.6|14
1726085520000|2024-09-11 20:12:00|108549.2|108499.2|108549.8|108499.8|108550|108500|108549.1|108499.1|8
1726085530000|2024-09-11 20:12:10|108549.7|108499.7|108551.2|108501.2|108551.3|108501.3|108549.7|108499.7|8
1726085540000|2024-09-11 20:12:20|108551.4|108501.4|108555.9|108505.9|108556.4|108506.4|108549.5|108499.5|8
1726085550000|2024-09-11 20:12:30|108555.4|108505.4|108552.6|108502.6|108555.4|108505.4|108552.6|108502.6|7
1726085560000|2024-09-11 20:12:40|108551.1|108501.1|108551|108501|108551.1|108501.1|108549.5|108499.5|13
1726085570000|2024-09-11 20:12:50|108551.3|108501.3|108551.3|108501.3|108551.9|108501.9|108551.3|108501.3|6
1726085580000|2024-09-11 20:13:00|108551.2|108501.2|108549.4|108499.4|108551.6|108501.6|108549.4|108499.4|12
1726085590000|2024-09-11 20:13:10|108549.7|108499.7|108541.5|108491.5|108550.3|108500.3|108538.1|108488.1|12
1726085600000|2024-09-11 20:13:20|108541|108491|108544.3|108494.3|108545.9|108495.9|108541|108491|18
1726085610000|2024-09-11 20:13:30|108544|108494|108544.5|108494.5|108546|108496|108544|108494|14
1726085620000|2024-09-11 20:13:40|108544.2|108494.2|108542.9|108492.9|108545.5|108495.5|108542.6|108492.6|16
1726085630000|2024-09-11 20:13:50|108543.1|108493.1|108541.9|108491.9|108543.5|108493.5|108540.7|108490.7|10
1726085640000|2024-09-11 20:14:00|108542.2|108492.2|108543|108493|108544.4|108494.4|108541.4|108491.4|8
1726085650000|2024-09-11 20:14:10|108543.9|108493.9|108545.2|108495.2|108545.2|108495.2|108543.4|108493.4|12
1726085660000|2024-09-11 20:14:20|108545.5|108495.5|108544.5|108494.5|108545.8|108495.8|108544|108494|10
1726085670000|2024-09-11 20:14:30|108544.2|108494.2|108542.6|108492.6|108545.3|108495.3|108542|108492|29
1726085680000|2024-09-11 20:14:40|108542.1|108492.1|108543.8|108493.8|108544.3|108494.3|108542.1|108492.1|10
1726085690000|2024-09-11 20:14:50|108544.2|108494.2|108543.3|108493.3|108545.5|108495.5|108543.3|108493.3|15
1726085700000|2024-09-11 20:15:00|108546.4|108496.4|108546.4|108496.4|108551.9|108501.9|108546.4|108496.4|42
1726085710000|2024-09-11 20:15:10|108546.3|108496.3|108546.3|108496.3|108546.3|108496.3|108546.3|108496.3|1
1726085720000|2024-09-11 20:15:20|108545.6|108495.6|108544.6|108494.6|108545.6|108495.6|108544.6|108494.6|6
1726085730000|2024-09-11 20:15:30|108543.7|108493.7|108544.5|108494.5|108544.8|108494.8|108543.7|108493.7|8
1726085740000|2024-09-11 20:15:40|108544.4|108494.4|108544.4|108494.4|108544.5|108494.5|108544.4|108494.4|3
1726085750000|2024-09-11 20:15:50|108543.6|108493.6|108543.3|108493.3|108543.6|108493.6|108543.3|108493.3|2
1726085760000|2024-09-11 20:16:00|108541.8|108491.8|108542.6|108492.6|108542.6|108492.6|108541.8|108491.8|3
1726085770000|2024-09-11 20:16:10|108542.3|108492.3|108542.5|108492.5|108542.6|108492.6|108542.3|108492.3|3
1726085780000|2024-09-11 20:16:20|108543.4|108493.4|108544.7|108494.7|108546.4|108496.4|108543.1|108493.1|18
1726085790000|2024-09-11 20:16:30|108544.9|108494.9|108545.8|108495.8|108546.4|108496.4|108544.3|108494.3|32
1726085800000|2024-09-11 20:16:40|108545.1|108495.1|108544.9|108494.9|108545.3|108495.3|108543.9|108493.9|19
1726085810000|2024-09-11 20:16:50|108545.2|108495.2|108545.4|108495.4|108545.4|108495.4|108545.2|108495.2|3
1726085820000|2024-09-11 20:17:00|108545.5|108495.5|108546.2|108496.2|108546.2|108496.2|108545.5|108495.5|6
1726085830000|2024-09-11 20:17:10|108546.1|108496.1|108540.6|108490.6|108546.1|108496.1|108540.6|108490.6|6
1726085840000|2024-09-11 20:17:20|108541|108491|108541.5|108491.5|108541.7|108491.7|108541|108491|8
1726085850000|2024-09-11 20:17:30|108541.6|108491.6|108541.1|108491.1|108541.6|108491.6|108541.1|108491.1|4
1726085860000|2024-09-11 20:17:40|108540.8|108490.8|108542.7|108492.7|108543.1|108493.1|108540.8|108490.8|6
1726085870000|2024-09-11 20:17:50|108542.8|108492.8|108542.3|108492.3|108543.1|108493.1|108542.3|108492.3|10
1726085880000|2024-09-11 20:18:00|108541.9|108491.9|108542.7|108492.7|108542.7|108492.7|108541.5|108491.5|7
1726085890000|2024-09-11 20:18:10|108542.6|108492.6|108541.7|108491.7|108542.8|108492.8|108541.5|108491.5|9
1726085900000|2024-09-11 20:18:20|108541.3|108491.3|108543.4|108493.4|108543.4|108493.4|108541.3|108491.3|9
1726085910000|2024-09-11 20:18:30|108542.8|108492.8|108545.3|108495.3|108545.3|108495.3|108542.1|108492.1|12
1726085920000|2024-09-11 20:18:40|108545|108495|108544.1|108494.1|108545|108495|108543.2|108493.2|9
1726085930000|2024-09-11 20:18:50|108544.4|108494.4|108545.5|108495.5|108545.5|108495.5|108544.4|108494.4|6
1726085940000|2024-09-11 20:19:00|108545.4|108495.4|108545.4|108495.4|108545.4|108495.4|108545.4|108495.4|1
1726085950000|2024-09-11 20:19:10|108545.3|108495.3|108545.4|108495.4|108545.8|108495.8|108545.3|108495.3|5
1726085960000|2024-09-11 20:19:20|108545|108495|108545|108495|108545.6|108495.6|108545|108495|4
1726085970000|2024-09-11 20:19:30|108544.5|108494.5|108544.6|108494.6|108544.7|108494.7|108544.5|108494.5|4
1726085980000|2024-09-11 20:19:40|108544.9|108494.9|108544.5|108494.5|108546.7|108496.7|108544.5|108494.5|7
1726085990000|2024-09-11 20:19:50|108544.2|108494.2|108544.1|108494.1|108544.2|108494.2|108544.1|108494.1|2
1726086000000|2024-09-11 20:20:00|108544.4|108494.4|108545.1|108495.1|108545.8|108495.8|108544.4|108494.4|7
1726086010000|2024-09-11 20:20:10|108545|108495|108544.6|108494.6|108545|108495|108544.6|108494.6|2
1726086020000|2024-09-11 20:20:20|108545.1|108495.1|108545.1|108495.1|108545.1|108495.1|108545.1|108495.1|1
1726086030000|2024-09-11 20:20:30|108544.4|108494.4|108544.9|108494.9|108545.5|108495.5|108543.6|108493.6|12
1726086040000|2024-09-11 20:20:40|108546.6|108496.6|108545.3|108495.3|108548.1|108498.1|108545.3|108495.3|39
1726086050000|2024-09-11 20:20:50|108545.6|108495.6|108544.6|108494.6|108546.3|108496.3|108544.6|108494.6|7
1726086060000|2024-09-11 20:21:00|108544.3|108494.3|108544.6|108494.6|108544.7|108494.7|108544.3|108494.3|4
1726086070000|2024-09-11 20:21:10|108544.7|108494.7|108550|108500|108550.8|108500.8|108544.7|108494.7|21
1726086080000|2024-09-11 20:21:20|108550.5|108500.5|108551.2|108501.2|108551.4|108501.4|108549.4|108499.4|13
1726086090000|2024-09-11 20:21:30|108550.6|108500.6|108552.2|108502.2|108552.2|108502.2|108550.6|108500.6|2
1726086100000|2024-09-11 20:21:40|108552.3|108502.3|108555.1|108505.1|108555.7|108505.7|108552.3|108502.3|16
1726086110000|2024-09-11 20:21:50|108555.6|108505.6|108555.3|108505.3|108555.6|108505.6|108555.2|108505.2|4
1726086120000|2024-09-11 20:22:00|108555.5|108505.5|108554.6|108504.6|108555.5|108505.5|108554.6|108504.6|4
1726086130000|2024-09-11 20:22:10|108554.7|108504.7|108554.9|108504.9|108554.9|108504.9|108554.6|108504.6|3
1726086140000|2024-09-11 20:22:20|108554.1|108504.1|108554.1|108504.1|108554.1|108504.1|108554.1|108504.1|1
1726086150000|2024-09-11 20:22:30|108554|108504|108554.3|108504.3|108554.3|108504.3|108554|108504|3
1726086160000|2024-09-11 20:22:40|108554.8|108504.8|108555.7|108505.7|108555.7|108505.7|108554.6|108504.6|5
1726086170000|2024-09-11 20:22:50|108555.1|108505.1|108554.5|108504.5|108555.2|108505.2|108554.5|108504.5|4
1726086180000|2024-09-11 20:23:00|108553.8|108503.8|108538.9|108488.9|108553.8|108503.8|108538.1|108488.1|15
1726086190000|2024-09-11 20:23:10|108537.3|108487.3|108531.5|108481.5|108537.3|108487.3|108529.9|108479.9|24
1726086200000|2024-09-11 20:23:20|108531.8|108481.8|108530.6|108480.6|108531.8|108481.8|108530.2|108480.2|40
1726086210000|2024-09-11 20:23:30|108529.9|108479.9|108530|108480|108530.5|108480.5|108528.8|108478.8|40
1726086220000|2024-09-11 20:23:40|108529.6|108479.6|108530.7|108480.7|108531.1|108481.1|108529.6|108479.6|39
1726086230000|2024-09-11 20:23:50|108530.9|108480.9|108530.4|108480.4|108531.2|108481.2|108529|108479|38
1726086240000|2024-09-11 20:24:00|108530.8|108480.8|108530.1|108480.1|108530.8|108480.8|108529|108479|6
1726086250000|2024-09-11 20:24:10|108530.5|108480.5|108531.2|108481.2|108531.2|108481.2|108530.5|108480.5|5
1726086260000|2024-09-11 20:24:20|108531.5|108481.5|108530.5|108480.5|108531.9|108481.9|108530|108480|13
1726086270000|2024-09-11 20:24:30|108530.8|108480.8|108527.3|108477.3|108530.8|108480.8|108527.3|108477.3|14
1726086280000|2024-09-11 20:24:40|108527.8|108477.8|108526.5|108476.5|108527.8|108477.8|108526.4|108476.4|18
1726086290000|2024-09-11 20:24:50|108526.9|108476.9|108536.8|108486.8|108539.4|108489.4|108525.4|108475.4|28
1726086300000|2024-09-11 20:25:00|108535.9|108485.9|108500.3|108450.3|108535.9|108485.9|108493.9|108443.9|59
1726086310000|2024-09-11 20:25:10|108499.9|108449.9|108494.7|108444.7|108499.9|108449.9|108492.6|108442.6|13
1726086320000|2024-09-11 20:25:20|108494.8|108444.8|108494.8|108444.8|108494.9|108444.9|108494.7|108444.7|4
1726086330000|2024-09-11 20:25:30|108494.9|108444.9|108495.6|108445.6|108495.6|108445.6|108494.9|108444.9|2
1726086340000|2024-09-11 20:25:40|108495.3|108445.3|108495.2|108445.2|108495.3|108445.3|108495.2|108445.2|2
1726086350000|2024-09-11 20:25:50|108495.3|108445.3|108495.3|108445.3|108495.3|108445.3|108495.3|108445.3|1
1726086360000|2024-09-11 20:26:00|108494.9|108444.9|108494.9|108444.9|108494.9|108444.9|108494.9|108444.9|1
1726086370000|2024-09-11 20:26:10|108495.2|108445.2|108494.7|108444.7|108495.2|108445.2|108494.7|108444.7|3
1726086380000|2024-09-11 20:26:20|108494.3|108444.3|108494.7|108444.7|108494.9|108444.9|108493.2|108443.2|7
1726086390000|2024-09-11 20:26:30|108494.3|108444.3|108495.8|108445.8|108496.1|108446.1|108494.3|108444.3|6
1726086400000|2024-09-11 20:26:40|108495.3|108445.3|108500.9|108450.9|108502.4|108452.4|108494.9|108444.9|14
1726086410000|2024-09-11 20:26:50|108500.4|108450.4|108500.5|108450.5|108501.1|108451.1|108500.3|108450.3|6
1726086420000|2024-09-11 20:27:00|108500.3|108450.3|108500.5|108450.5|108501|108451|108500.3|108450.3|9
1726086430000|2024-09-11 20:27:10|108500.6|108450.6|108500.3|108450.3|108500.7|108450.7|108500.3|108450.3|6
1726086440000|2024-09-11 20:27:20|108500.7|108450.7|108537.4|108487.4|108538.2|108488.2|108500.7|108450.7|46
1726086450000|2024-09-11 20:27:30|108537.3|108487.3|108537.5|108487.5|108537.6|108487.6|108537.3|108487.3|5
1726086460000|2024-09-11 20:27:40|108538.1|108488.1|108540.3|108490.3|108540.3|108490.3|108538.1|108488.1|4
1726086470000|2024-09-11 20:27:50|108540.7|108490.7|108541.6|108491.6|108543.3|108493.3|108539.8|108489.8|8
1726086480000|2024-09-11 20:28:00|108541.3|108491.3|108541.3|108491.3|108541.3|108491.3|108541.3|108491.3|1
1726086490000|2024-09-11 20:28:10|108541.7|108491.7|108542.1|108492.1|108542.1|108492.1|108541.7|108491.7|3
1726086510000|2024-09-11 20:28:30|108542.2|108492.2|108542|108492|108542.2|108492.2|108542|108492|2
1726086520000|2024-09-11 20:28:40|108541.5|108491.5|108541.3|108491.3|108541.5|108491.5|108541.3|108491.3|2
1726086530000|2024-09-11 20:28:50|108541.2|108491.2|108547.2|108497.2|108547.6|108497.6|108541.2|108491.2|7
1726086540000|2024-09-11 20:29:00|108546.9|108496.9|108543.5|108493.5|108546.9|108496.9|108542.9|108492.9|10
1726086550000|2024-09-11 20:29:10|108543.6|108493.6|108550.8|108500.8|108553.8|108503.8|108543|108493|65
1726086560000|2024-09-11 20:29:20|108551.2|108501.2|108555|108505|108557.6|108507.6|108551.2|108501.2|37
1726086570000|2024-09-11 20:29:30|108555.1|108505.1|108553.8|108503.8|108555.1|108505.1|108552.4|108502.4|22
1726086580000|2024-09-11 20:29:40|108553.3|108503.3|108551.3|108501.3|108553.8|108503.8|108548.5|108498.5|29
1726086590000|2024-09-11 20:29:50|108553.9|108503.9|108547|108497|108553.9|108503.9|108547|108497|15
1726086600000|2024-09-11 20:30:00|108546.5|108496.5|108544.5|108494.5|108546.5|108496.5|108543.1|108493.1|19
1726086610000|2024-09-11 20:30:10|108544.7|108494.7|108544.2|108494.2|108544.8|108494.8|108544.2|108494.2|4
1726086620000|2024-09-11 20:30:20|108544.1|108494.1|108543|108493|108544.1|108494.1|108542.9|108492.9|4
1726086630000|2024-09-11 20:30:30|108542.9|108492.9|108542.5|108492.5|108542.9|108492.9|108542.4|108492.4|3
1726086640000|2024-09-11 20:30:40|108542.4|108492.4|108543.8|108493.8|108543.8|108493.8|108542.4|108492.4|3
1726086650000|2024-09-11 20:30:50|108543.9|108493.9|108543.7|108493.7|108543.9|108493.9|108543.7|108493.7|2
1726086660000|2024-09-11 20:31:00|108544|108494|108545|108495|108545|108495|108544|108494|6
1726086670000|2024-09-11 20:31:10|108545.2|108495.2|108546.6|108496.6|108546.7|108496.7|108545.2|108495.2|8
1726086680000|2024-09-11 20:31:20|108546.7|108496.7|108546.7|108496.7|108546.7|108496.7|108546.7|108496.7|1
1726086700000|2024-09-11 20:31:40|108547.5|108497.5|108546.8|108496.8|108547.5|108497.5|108546.8|108496.8|2
1726086710000|2024-09-11 20:31:50|108546.6|108496.6|108550.6|108500.6|108550.9|108500.9|108546.6|108496.6|12
1726086720000|2024-09-11 20:32:00|108551|108501|108565.7|108515.7|108573.2|108523.2|108550.5|108500.5|29
1726086730000|2024-09-11 20:32:10|108565.8|108515.8|108565.2|108515.2|108571.5|108521.5|108565.2|108515.2|15
1726086740000|2024-09-11 20:32:20|108565.1|108515.1|108564.1|108514.1|108565.1|108515.1|108563.7|108513.7|4
1726086750000|2024-09-11 20:32:30|108565.2|108515.2|108570|108520|108570.3|108520.3|108562.4|108512.4|21
1726086760000|2024-09-11 20:32:40|108570.5|108520.5|108570.1|108520.1|108570.5|108520.5|108569.8|108519.8|7
1726086770000|2024-09-11 20:32:50|108570.2|108520.2|108570.8|108520.8|108570.8|108520.8|108570.1|108520.1|4
1726086780000|2024-09-11 20:33:00|108571|108521|108570.9|108520.9|108571.1|108521.1|108570.9|108520.9|3
1726086790000|2024-09-11 20:33:10|108570.6|108520.6|108574.1|108524.1|108575.9|108525.9|108570.3|108520.3|15
1726086800000|2024-09-11 20:33:20|108573.9|108523.9|108573.7|108523.7|108574.4|108524.4|108573.4|108523.4|9
1726086810000|2024-09-11 20:33:30|108573.3|108523.3|108573.4|108523.4|108573.5|108523.5|108573.3|108523.3|3
1726086820000|2024-09-11 20:33:40|108573.2|108523.2|108573.5|108523.5|108573.6|108523.6|108573.2|108523.2|5
1726086830000|2024-09-11 20:33:50|108573.7|108523.7|108573.9|108523.9|108573.9|108523.9|108573.6|108523.6|3
1726086840000|2024-09-11 20:34:00|108573.8|108523.8|108574.6|108524.6|108574.6|108524.6|108573.8|108523.8|3
1726086850000|2024-09-11 20:34:10|108574.9|108524.9|108574.8|108524.8|108574.9|108524.9|108574.8|108524.8|2
1726086860000|2024-09-11 20:34:20|108574.9|108524.9|108574.9|108524.9|108574.9|108524.9|108574.9|108524.9|1
1726086870000|2024-09-11 20:34:30|108573.8|108523.8|108574|108524|108574|108524|108573.8|108523.8|2
1726086880000|2024-09-11 20:34:40|108573.7|108523.7|108571.1|108521.1|108573.9|108523.9|108571.1|108521.1|10
1726086890000|2024-09-11 20:34:50|108570.1|108520.1|108571.3|108521.3|108571.3|108521.3|108570.1|108520.1|3
1726086900000|2024-09-11 20:35:00|108571.6|108521.6|108575.8|108525.8|108576.3|108526.3|108571.6|108521.6|13
1726086910000|2024-09-11 20:35:10|108575.7|108525.7|108575.6|108525.6|108575.7|108525.7|108575.6|108525.6|2
1726086930000|2024-09-11 20:35:30|108575.3|108525.3|108573.8|108523.8|108575.3|108525.3|108573.8|108523.8|4
1726086940000|2024-09-11 20:35:40|108575.5|108525.5|108577.1|108527.1|108577.1|108527.1|108575.5|108525.5|6
1726086950000|2024-09-11 20:35:50|108577|108527|108574.5|108524.5|108577|108527|108574.5|108524.5|8
1726086960000|2024-09-11 20:36:00|108575|108525|108575.1|108525.1|108575.1|108525.1|108575|108525|2
1726086970000|2024-09-11 20:36:10|108574.7|108524.7|108574.6|108524.6|108574.7|108524.7|108574.6|108524.6|2
1726086980000|2024-09-11 20:36:20|108574.8|108524.8|108568.2|108518.2|108574.8|108524.8|108568.2|108518.2|11
1726086990000|2024-09-11 20:36:30|108568.3|108518.3|108568.3|108518.3|108568.3|108518.3|108568.3|108518.3|1
1726087000000|2024-09-11 20:36:40|108568.4|108518.4|108568.3|108518.3|108568.4|108518.4|108568.3|108518.3|2
1726087010000|2024-09-11 20:36:50|108568.4|108518.4|108569|108519|108569.4|108519.4|108568.4|108518.4|5
1726087020000|2024-09-11 20:37:00|108568.9|108518.9|108568.8|108518.8|108569|108519|108568.3|108518.3|5
1726087030000|2024-09-11 20:37:10|108568.9|108518.9|108567.8|108517.8|108568.9|108518.9|108567|108517|5
1726087040000|2024-09-11 20:37:20|108568.7|108518.7|108567.7|108517.7|108568.7|108518.7|108567.7|108517.7|5
1726087050000|2024-09-11 20:37:30|108567.8|108517.8|108562.4|108512.4|108567.8|108517.8|108562.4|108512.4|8
1726087060000|2024-09-11 20:37:40|108562.3|108512.3|108562.4|108512.4|108562.4|108512.4|108562.3|108512.3|4
1726087070000|2024-09-11 20:37:50|108562.5|108512.5|108562.4|108512.4|108562.5|108512.5|108562.4|108512.4|2
1726087080000|2024-09-11 20:38:00|108562.1|108512.1|108562.5|108512.5|108562.5|108512.5|108562.1|108512.1|2
1726087090000|2024-09-11 20:38:10|108562.1|108512.1|108562.2|108512.2|108562.2|108512.2|108562.1|108512.1|2
1726087110000|2024-09-11 20:38:30|108563.3|108513.3|108563.6|108513.6|108563.6|108513.6|108563.1|108513.1|4
1726087120000|2024-09-11 20:38:40|108564.2|108514.2|108566.8|108516.8|108567.3|108517.3|108564.2|108514.2|26
1726087130000|2024-09-11 20:38:50|108566.2|108516.2|108566.1|108516.1|108566.8|108516.8|108565.2|108515.2|10
1726087140000|2024-09-11 20:39:00|108565.7|108515.7|108566.1|108516.1|108566.3|108516.3|108565.6|108515.6|9
1726087160000|2024-09-11 20:39:20|108564.4|108514.4|108564.5|108514.5|108564.5|108514.5|108563.9|108513.9|6
1726087170000|2024-09-11 20:39:30|108564.4|108514.4|108566.5|108516.5|108567.9|108517.9|108564.3|108514.3|13
1726087180000|2024-09-11 20:39:40|108566.9|108516.9|108565.2|108515.2|108567|108517|108563.6|108513.6|11
1726087190000|2024-09-11 20:39:50|108566.2|108516.2|108565.3|108515.3|108566.2|108516.2|108564.9|108514.9|20
1726087200000|2024-09-11 20:40:00|108565.6|108515.6|108563.9|108513.9|108565.6|108515.6|108563.5|108513.5|15
1726087210000|2024-09-11 20:40:10|108563.4|108513.4|108563.5|108513.5|108563.9|108513.9|108563.2|108513.2|15
1726087220000|2024-09-11 20:40:20|108563.2|108513.2|108563.7|108513.7|108564|108514|108563.2|108513.2|6
1726087230000|2024-09-11 20:40:30|108563.8|108513.8|108540.2|108490.2|108566.4|108516.4|108539.1|108489.1|32
1726087240000|2024-09-11 20:40:40|108539.8|108489.8|108569.5|108519.5|108572.5|108522.5|108539.8|108489.8|49
1726087250000|2024-09-11 20:40:50|108569.6|108519.6|108577.3|108527.3|108578.2|108528.2|108565.4|108515.4|36
1726087260000|2024-09-11 20:41:00|108574.4|108524.4|108545.9|108495.9|108574.4|108524.4|108544.9|108494.9|9
1726087270000|2024-09-11 20:41:10|108543.5|108493.5|108546.8|108496.8|108547.8|108497.8|108543.5|108493.5|15
1726087280000|2024-09-11 20:41:20|108546.9|108496.9|108548.5|108498.5|108548.5|108498.5|108544.8|108494.8|8
1726087290000|2024-09-11 20:41:30|108548.6|108498.6|108548.1|108498.1|108548.6|108498.6|108548.1|108498.1|6
1726087300000|2024-09-11 20:41:40|108548.5|108498.5|108546|108496|108548.6|108498.6|108546|108496|5
1726087310000|2024-09-11 20:41:50|108546.4|108496.4|108547.3|108497.3|108547.3|108497.3|108543.6|108493.6|8
1726087320000|2024-09-11 20:42:00|108548.2|108498.2|108548.3|108498.3|108548.5|108498.5|108544.7|108494.7|12
1726087330000|2024-09-11 20:42:10|108548.7|108498.7|108547.8|108497.8|108549.1|108499.1|108547.6|108497.6|9
1726087340000|2024-09-11 20:42:20|108548|108498|108545.6|108495.6|108548.3|108498.3|108545.6|108495.6|7
1726087350000|2024-09-11 20:42:30|108545.4|108495.4|108546.2|108496.2|108546.2|108496.2|108545.3|108495.3|4
1726087360000|2024-09-11 20:42:40|108547|108497|108545.5|108495.5|108547.9|108497.9|108544.3|108494.3|11
1726087370000|2024-09-11 20:42:50|108545.6|108495.6|108545.2|108495.2|108545.6|108495.6|108545|108495|5
1726087380000|2024-09-11 20:43:00|108544.5|108494.5|108545.2|108495.2|108545.7|108495.7|108544.5|108494.5|7
1726087390000|2024-09-11 20:43:10|108545.6|108495.6|108506.9|108456.9|108545.6|108495.6|108504.8|108404.8|23
1726087400000|2024-09-11 20:43:20|108507.2|108457.2|108510.3|108460.3|108510.8|108460.8|108506.6|108456.6|13
1726087410000|2024-09-11 20:43:30|108511.3|108461.3|108519.5|108469.5|108520.4|108470.4|108509.3|108459.3|23
1726087420000|2024-09-11 20:43:40|108516|108466|108514.6|108464.6|108519.3|108469.3|108513.6|108463.6|24
1726087430000|2024-09-11 20:43:50|108514.7|108464.7|108516|108466|108522.1|108472.1|108514.7|108464.7|46
1726087440000|2024-09-11 20:44:00|108515.6|108465.6|108520|108470|108521.1|108471.1|108513.9|108463.9|23
1726087450000|2024-09-11 20:44:10|108519.6|108469.6|108517.6|108467.6|108520.5|108470.5|108515.8|108465.8|31
1726087460000|2024-09-11 20:44:20|108517.1|108467.1|108517.2|108467.2|108521.6|108471.6|108514.8|108464.8|36
1726087470000|2024-09-11 20:44:30|108516.4|108466.4|108517.7|108467.7|108520.8|108470.8|108514.7|108464.7|27
1726087480000|2024-09-11 20:44:40|108519.1|108469.1|108521.1|108471.1|108522.5|108472.5|108517.5|108467.5|34
1726087490000|2024-09-11 20:44:50|108521.4|108471.4|108522.3|108472.3|108525.2|108475.2|108517.3|108467.3|37
1726087500000|2024-09-11 20:45:00|108519.5|108469.5|108520.4|108470.4|108521.8|108471.8|108514.2|108464.2|44
1726087510000|2024-09-11 20:45:10|108519|108469|108517.4|108467.4|108519|108469|108517.4|108467.4|5
1726087520000|2024-09-11 20:45:20|108516.4|108466.4|108518.8|108468.8|108524|108474|108516.4|108466.4|18
1726087530000|2024-09-11 20:45:30|108516.9|108466.9|108519.1|108469.1|108520.7|108470.7|108516.9|108466.9|18
1726087540000|2024-09-11 20:45:40|108520.8|108470.8|108514.8|108464.8|108523.3|108473.3|108514.8|108464.8|27
1726087550000|2024-09-11 20:45:50|108514.9|108464.9|108520.9|108470.9|108520.9|108470.9|108514.7|108464.7|7
1726087560000|2024-09-11 20:46:00|108520.3|108470.3|108514.8|108464.8|108528.9|108478.9|108511.3|108461.3|61
1726087570000|2024-09-11 20:46:10|108519.7|108469.7|108518.1|108468.1|108544.3|108474.3|108508.8|108417.9|46
1726087580000|2024-09-11 20:46:20|108519.3|108469.3|108519.8|108469.8|108552.3|108476.5|108515|108426.5|42
1726087590000|2024-09-11 20:46:30|108520.3|108470.3|108540.7|108490.7|108540.7|108490.7|108520.3|108470.3|11
1726087600000|2024-09-11 20:46:40|108539.6|108489.6|108540.2|108490.2|108540.2|108490.2|108539.6|108489.6|8
1726087610000|2024-09-11 20:46:50|108540.1|108490.1|108547|108497|108547|108497|108540.1|108490.1|12
1726087620000|2024-09-11 20:47:00|108546.3|108496.3|108545.4|108495.4|108546.3|108496.3|108538.8|108488.8|19
1726087630000|2024-09-11 20:47:10|108545.9|108495.9|108543.1|108493.1|108545.9|108495.9|108541.7|108491.7|6
1726087640000|2024-09-11 20:47:20|108542.1|108492.1|108543.2|108493.2|108547.4|108497.4|108541.3|108491.3|14
1726087650000|2024-09-11 20:47:30|108542.7|108492.7|108542.5|108492.5|108542.9|108492.9|108542.5|108492.5|4
1726087660000|2024-09-11 20:47:40|108542.6|108492.6|108542.1|108492.1|108542.8|108492.8|108542.1|108492.1|6
1726087680000|2024-09-11 20:48:00|108542.3|108492.3|108567.9|108440.1|108574.9|108493.6|108527.5|108435.6|13
1726087690000|2024-09-11 20:48:10|108528.2|108478.2|108552|108502|108579.9|108503.6|108528.2|108431.1|26
1726087700000|2024-09-11 20:48:20|108552.5|108502.5|108558.9|108508.9|108567.7|108517.7|108552.5|108502.5|17
1726087710000|2024-09-11 20:48:30|108558.7|108508.7|108558.4|108508.4|108558.7|108508.7|108558.4|108508.4|3
1726087720000|2024-09-11 20:48:40|108557.9|108507.9|108557.2|108507.2|108557.9|108507.9|108557.2|108507.2|4
1726087730000|2024-09-11 20:48:50|108557.3|108507.3|108556.8|108506.8|108557.6|108507.6|108556.2|108506.2|6
1726087740000|2024-09-11 20:49:00|108556.9|108506.9|108556.5|108506.5|108556.9|108506.9|108556.3|108506.3|6
1726087750000|2024-09-11 20:49:10|108556.2|108506.2|108556.2|108506.2|108556.2|108506.2|108556.2|108506.2|1
1726087760000|2024-09-11 20:49:20|108557.2|108507.2|108550.5|108500.5|108557.2|108507.2|108546.5|108496.5|13
1726087770000|2024-09-11 20:49:30|108551.3|108501.3|108552.2|108502.2|108552.2|108502.2|108551.3|108501.3|6
1726087780000|2024-09-11 20:49:40|108553|108503|108552.1|108502.1|108553|108503|108550.9|108500.9|7
1726087790000|2024-09-11 20:49:50|108553|108503|108551.2|108501.2|108558.5|108508.5|108543.5|108493.5|26
1726087800000|2024-09-11 20:50:00|108551|108501|108565.2|108515.2|108584.7|108515.2|108545.4|108455.5|18
1726087810000|2024-09-11 20:50:10|108560.5|108510.5|108551.9|108501.9|108566.2|108516.2|108546.9|108496.9|25
1726087820000|2024-09-11 20:50:20|108551.7|108501.7|108551.7|108501.7|108551.7|108501.7|108545.1|108495.1|13
1726087830000|2024-09-11 20:50:30|108551.6|108501.6|108552.5|108502.5|108552.8|108502.8|108551.4|108501.4|11
1726087840000|2024-09-11 20:50:40|108552.4|108502.4|108550.4|108500.4|108553.8|108503.8|108544.1|108494.1|20
1726087850000|2024-09-11 20:50:50|108550.2|108500.2|108550.7|108500.7|108551.5|108501.5|108543.2|108493.2|13
1726087860000|2024-09-11 20:51:00|108550.5|108500.5|108550.6|108500.6|108550.8|108500.8|108550|108500|14
1726087870000|2024-09-11 20:51:10|108549.9|108499.9|108545.3|108495.3|108556.1|108506.1|108544.9|108494.9|15
1726087880000|2024-09-11 20:51:20|108545.6|108495.6|108545.4|108495.4|108546|108496|108544|108494|17
1726087890000|2024-09-11 20:51:30|108545.6|108495.6|108545|108495|108545.7|108495.7|108544.2|108494.2|12
1726087900000|2024-09-11 20:51:40|108543.2|108493.2|108555.7|108505.7|108596.6|108509.3|108536.9|108460.4|27
1726087910000|2024-09-11 20:51:50|108554.3|108504.3|108554.8|108504.8|108558.5|108508.5|108546.4|108496.4|21
1726087920000|2024-09-11 20:52:00|108553.5|108503.5|108554.3|108504.3|108554.3|108504.3|108551.3|108501.3|10
1726087930000|2024-09-11 20:52:10|108554.4|108504.4|108553.2|108503.2|108555|108505|108553|108503|10
1726087940000|2024-09-11 20:52:20|108552.9|108502.9|108554.4|108504.4|108554.6|108504.6|108552.9|108502.9|8
1726087950000|2024-09-11 20:52:30|108554.2|108504.2|108514.2|108464.2|108563|108504.2|108513.1|108404.3|39
1726087960000|2024-09-11 20:52:40|108514.6|108464.6|108515.4|108465.4|108552.3|108471.4|108511.3|108427|42
1726087970000|2024-09-11 20:52:50|108516|108466|108523.2|108473.2|108524.9|108474.9|108516|108466|41
1726087980000|2024-09-11 20:53:00|108523.3|108473.3|108521.7|108471.7|108556.1|108473.3|108511.9|108425.5|50
1726087990000|2024-09-11 20:53:10|108518.9|108468.9|108517.8|108467.8|108562.4|108472|108512.1|108426.4|37
1726088000000|2024-09-11 20:53:20|108521.3|108471.3|108519.5|108469.5|108522.3|108472.3|108514.2|108464.2|37
1726088010000|2024-09-11 20:53:30|108518.9|108468.9|108519.9|108469.9|108520.4|108470.4|108515.2|108465.2|21
1726088020000|2024-09-11 20:53:40|108520.2|108470.2|108518.4|108468.4|108523.7|108473.7|108517|108467|35
1726088030000|2024-09-11 20:53:50|108518.6|108468.6|108515.6|108465.6|108521.1|108471.1|108515.6|108465.6|14
1726088040000|2024-09-11 20:54:00|108516.7|108466.7|108515.1|108465.1|108564.4|108483.6|108510.7|108423.7|33
1726088050000|2024-09-11 20:54:10|108512.9|108462.9|108514.5|108464.5|108571.3|108476.9|108509.2|108424.7|45
1726088060000|2024-09-11 20:54:20|108515.2|108465.2|108520.6|108470.6|108525.3|108475.3|108514.7|108464.7|36
1726088070000|2024-09-11 20:54:30|108518.8|108468.8|108520|108470|108523|108473|108517.3|108467.3|24
1726088080000|2024-09-11 20:54:40|108519.3|108469.3|108518.8|108468.8|108524.4|108474.4|108516.6|108466.6|32
1726088090000|2024-09-11 20:54:50|108517.4|108467.4|108522.4|108472.4|108522.4|108472.4|108514.5|108464.5|30
1726088100000|2024-09-11 20:55:00|108522|108472|108520.4|108470.4|108557|108473|108513.6|108430.7|25
1726088110000|2024-09-11 20:55:10|108522.4|108472.4|108518.9|108468.9|108556.5|108472.4|108512.1|108429.5|44
1726088120000|2024-09-11 20:55:20|108518|108468|108514.4|108464.4|108520.3|108470.3|108514.4|108464.4|23
1726088130000|2024-09-11 20:55:30|108514.7|108464.7|108518.7|108468.7|108518.7|108468.7|108513.2|108463.2|9
1726088140000|2024-09-11 20:55:40|108517.7|108467.7|108556.2|108427.5|108556.2|108472.4|108512.7|108424.7|25
1726088150000|2024-09-11 20:55:50|108552.5|108426.1|108554.8|108426.9|108554.8|108475|108515.5|108423.9|31
1726088160000|2024-09-11 20:56:00|108517.7|108467.7|108518.4|108468.4|108556|108473.7|108515.8|108426.9|24
1726088170000|2024-09-11 20:56:10|108520.1|108470.1|108515.9|108465.9|108521.7|108471.7|108515.7|108465.7|20
1726088180000|2024-09-11 20:56:20|108509.8|108459.8|108559.2|108430.9|108562.9|108471.4|108509.8|108428.9|12
1726088190000|2024-09-11 20:56:30|108521|108471|108521.9|108471.9|108561.5|108478|108520.7|108431.4|21
1726088200000|2024-09-11 20:56:40|108520.7|108470.7|108522.2|108472.2|108522.2|108472.2|108520.7|108470.7|8
1726088210000|2024-09-11 20:56:50|108522.6|108472.6|108534|108484|108580.3|108484|108521.8|108444.6|9
1726088220000|2024-09-11 20:57:00|108531.9|108481.9|108531.4|108481.4|108534.3|108484.3|108525|108475|11
1726088230000|2024-09-11 20:57:10|108531.7|108481.7|108536.7|108486.7|108537.7|108487.7|108526.6|108476.6|11
1726088240000|2024-09-11 20:57:20|108536.8|108486.8|108566.6|108433.8|108595.7|108497.5|108525.5|108395.9|49
1726088250000|2024-09-11 20:57:30|108568.3|108435.2|108532.8|108482.8|108574.9|108488.2|108529.2|108435.2|19
1726088260000|2024-09-11 20:57:40|108572.4|108447.3|108534.5|108484.5|108577.9|108488.2|108529.9|108426.5|40
1726088270000|2024-09-11 20:57:50|108574.5|108444|108531.8|108481.8|108601.9|108488.4|108531.8|108425.7|50
1726088280000|2024-09-11 20:58:00|108530.9|108480.9|108531.9|108481.9|108607.5|108495.3|108530.5|108436.8|46
1726088290000|2024-09-11 20:58:10|108531.4|108481.4|108530.8|108480.8|108539.3|108489.3|108530.8|108480.8|34
1726088300000|2024-09-11 20:58:20|108531.2|108481.2|108536.1|108486.1|108538.6|108488.6|108531.2|108481.2|12
1726088310000|2024-09-11 20:58:30|108535.7|108485.7|108534.5|108484.5|108538.1|108488.1|108530.8|108480.8|20
1726088320000|2024-09-11 20:58:40|108533.8|108483.8|108530.1|108480.1|108538.5|108488.5|108530.1|108480.1|21
1726088330000|2024-09-11 20:58:50|108529.1|108479.1|108533.1|108483.1|108540.4|108490.4|108529.1|108479.1|25
1726088340000|2024-09-11 20:59:00|108530.1|108480.1|108570.5|108438.5|108609.8|108491.6|108528.7|108424|56
1726088350000|2024-09-11 20:59:10|108570.6|108440|108570.8|108442.3|108571.6|108491.7|108524.6|108439|41
1726088360000|2024-09-11 20:59:20|108571.4|108443.7|108536.4|108486.4|108573.4|108491.4|108530.5|108441.3|26
1726088370000|2024-09-11 20:59:30|108579|108444.9|108576.4|108442.9|108582.8|108496.3|108534.4|108437.4|41
1726088380000|2024-09-11 20:59:40|108573.9|108444.7|108574.8|108441.3|108578.8|108491.6|108534.7|108441.3|22
1726088390000|2024-09-11 20:59:50|108574.4|108444.4|108596.3|108396.3|108604.6|108489.4|108536.4|108389.2|35
1726088400000|2024-09-11 21:00:00|108596|108396|108596.1|108396.1|108609|108409|108582.8|108382.8|47
1726088410000|2024-09-11 21:00:10|108598.1|108398.1|108599.6|108399.6|108599.7|108399.7|108598.1|108398.1|4
1726088420000|2024-09-11 21:00:20|108598.5|108398.5|108598.5|108398.5|108598.5|108398.5|108598.5|108398.5|1
1726088430000|2024-09-11 21:00:30|108598.4|108398.4|108576.1|108376.1|108598.4|108398.4|108576.1|108376.1|2
1726088440000|2024-09-11 21:00:40|108576|108376|108576|108376|108576|108376|108576|108376|1
1726088460000|2024-09-11 21:01:00|108578.5|108378.5|108578|108378|108578.5|108378.5|108578|108378|2
1726088470000|2024-09-11 21:01:10|108577.7|108377.7|108577.7|108377.7|108577.7|108377.7|108577.7|108377.7|1
1726088480000|2024-09-11 21:01:20|108577.6|108377.6|108577.7|108377.7|108577.7|108377.7|108577.6|108377.6|2
1726088490000|2024-09-11 21:01:30|108577.6|108377.6|108577.4|108377.4|108577.6|108377.6|108577.3|108377.3|3
1726088500000|2024-09-11 21:01:40|108577.2|108377.2|108577.2|108377.2|108577.2|108377.2|108577.2|108377.2|1
1726088510000|2024-09-11 21:01:50|108577.1|108377.1|108577|108377|108577.1|108377.1|108577|108377|2
1726088520000|2024-09-11 21:02:00|108573.7|108373.7|108601.3|108401.3|108601.3|108401.3|108573.7|108373.7|3
1726088530000|2024-09-11 21:02:10|108610.5|108410.5|108610.5|108410.5|108610.5|108410.5|108610.5|108410.5|1
1726088540000|2024-09-11 21:02:20|108610.4|108410.4|108610|108410|108610.4|108410.4|108595.3|108395.3|4
1726088550000|2024-09-11 21:02:30|108610.1|108410.1|108596.9|108396.9|108610.1|108410.1|108593.3|108393.3|4
1726088560000|2024-09-11 21:02:40|108593.8|108393.8|108594.3|108394.3|108594.3|108394.3|108593.8|108393.8|2
1726088570000|2024-09-11 21:02:50|108594.4|108394.4|108595.5|108395.5|108595.5|108395.5|108594.4|108394.4|2
1726088580000|2024-09-11 21:03:00|108595.6|108395.6|108596.2|108396.2|108596.2|108396.2|108595.6|108395.6|2
1726088590000|2024-09-11 21:03:10|108597.5|108397.5|108597.6|108397.6|108597.6|108397.6|108597.5|108397.5|2
1726088610000|2024-09-11 21:03:30|108597.5|108397.5|108597.5|108397.5|108597.5|108397.5|108597.5|108397.5|1
1726088620000|2024-09-11 21:03:40|108597.4|108397.4|108597.4|108397.4|108597.4|108397.4|108597.4|108397.4|1
1726088640000|2024-09-11 21:04:00|108597.5|108397.5|108597.5|108397.5|108597.5|108397.5|108597.5|108397.5|1
1726088660000|2024-09-11 21:04:20|108597.4|108397.4|108597.4|108397.4|108597.4|108397.4|108597.4|108397.4|1
1726088680000|2024-09-11 21:04:40|108606.5|108406.5|108606.5|108406.5|108606.5|108406.5|108606.5|108406.5|1
1726088700000|2024-09-11 21:05:00|108606.2|108406.2|108607.5|108407.5|108607.5|108407.5|108606.1|108406.1|7
1726088710000|2024-09-11 21:05:10|108607.8|108407.8|108607.8|108407.8|108607.8|108407.8|108607.8|108407.8|1
1726088730000|2024-09-11 21:05:30|108608|108408|108606.8|108406.8|108608|108408|108606.5|108406.5|5
1726088750000|2024-09-11 21:05:50|108606.9|108406.9|108606.9|108406.9|108606.9|108406.9|108606.9|108406.9|1
1726088760000|2024-09-11 21:06:00|108605.8|108405.8|108605.2|108405.2|108605.8|108405.8|108605.2|108405.2|2
1726088770000|2024-09-11 21:06:10|108605.3|108405.3|108605.6|108405.6|108605.6|108405.6|108605.3|108405.3|3
1726088780000|2024-09-11 21:06:20|108605.5|108405.5|108606.1|108406.1|108606.1|108406.1|108605.5|108405.5|5
1726088790000|2024-09-11 21:06:30|108606.8|108406.8|108607|108407|108607|108407|108606.8|108406.8|2
1726088800000|2024-09-11 21:06:40|108607.4|108407.4|108605.4|108405.4|108607.4|108407.4|108605.4|108405.4|7
1726088810000|2024-09-11 21:06:50|108606|108406|108599.9|108399.9|108606|108406|108599.6|108399.6|6
1726088820000|2024-09-11 21:07:00|108600.7|108400.7|108601.6|108401.6|108601.6|108401.6|108600.3|108400.3|10
1726088830000|2024-09-11 21:07:10|108601.9|108401.9|108601.8|108401.8|108602|108402|108601.6|108401.6|6
1726088840000|2024-09-11 21:07:20|108601.7|108401.7|108601.8|108401.8|108602|108402|108601.7|108401.7|3
1726088850000|2024-09-11 21:07:30|108601.7|108401.7|108602.7|108402.7|108602.7|108402.7|108601.7|108401.7|5
1726088860000|2024-09-11 21:07:40|108602.8|108402.8|108602|108402|108602.8|108402.8|108602|108402|5
1726088880000|2024-09-11 21:08:00|108601.9|108401.9|108601.8|108401.8|108601.9|108401.9|108601.8|108401.8|2
1726088900000|2024-09-11 21:08:20|108602.1|108402.1|108601.6|108401.6|108602.1|108402.1|108601.6|108401.6|3
1726088910000|2024-09-11 21:08:30|108602.8|108402.8|108602.5|108402.5|108602.8|108402.8|108602|108402|4
1726088920000|2024-09-11 21:08:40|108603.4|108403.4|108603.2|108403.2|108603.6|108403.6|108603.2|108403.2|6
1726088930000|2024-09-11 21:08:50|108603.6|108403.6|108603.2|108403.2|108603.6|108403.6|108603.2|108403.2|2
1726088940000|2024-09-11 21:09:00|108603.3|108403.3|108604|108404|108604|108404|108603.3|108403.3|3
1726088950000|2024-09-11 21:09:10|108604.1|108404.1|108604.2|108404.2|108604.3|108404.3|108604|108404|6
1726088960000|2024-09-11 21:09:20|108604.7|108404.7|108604.6|108404.6|108604.7|108404.7|108604.6|108404.6|2
1726088980000|2024-09-11 21:09:40|108604.7|108404.7|108604.4|108404.4|108604.7|108404.7|108604.3|108404.3|4
1726088990000|2024-09-11 21:09:50|108604.3|108404.3|108604|108404|108604.4|108404.4|108603.9|108403.9|4
1726089000000|2024-09-11 21:10:00|108604.4|108404.4|108604.4|108404.4|108604.6|108404.6|108603.9|108403.9|5
1726089010000|2024-09-11 21:10:10|108602.5|108402.5|108604.3|108404.3|108604.4|108404.4|108602.5|108402.5|3
1726089020000|2024-09-11 21:10:20|108604.4|108404.4|108602.6|108402.6|108604.4|108404.4|108602.5|108402.5|3
1726089030000|2024-09-11 21:10:30|108604.3|108404.3|108604.4|108404.4|108604.4|108404.4|108602.5|108402.5|3
1726089040000|2024-09-11 21:10:40|108604.3|108404.3|108606.8|108406.8|108607.8|108407.8|108604.1|108404.1|11
1726089050000|2024-09-11 21:10:50|108606.7|108406.7|108606.7|108406.7|108606.7|108406.7|108606.7|108406.7|1
1726089060000|2024-09-11 21:11:00|108606.8|108406.8|108606.8|108406.8|108606.8|108406.8|108606.8|108406.8|1
1726089070000|2024-09-11 21:11:10|108606.7|108406.7|108606.8|108406.8|108606.8|108406.8|108605.9|108405.9|5
1726089080000|2024-09-11 21:11:20|108606.9|108406.9|108606.8|108406.8|108606.9|108406.9|108606.8|108406.8|2
1726089090000|2024-09-11 21:11:30|108606.7|108406.7|108606.6|108406.6|108606.7|108406.7|108606.6|108406.6|2
1726089100000|2024-09-11 21:11:40|108606.8|108406.8|108606.9|108406.9|108606.9|108406.9|108606.7|108406.7|3
1726089110000|2024-09-11 21:11:50|108606.7|108406.7|108606.7|108406.7|108606.7|108406.7|108606.7|108406.7|1
1726089120000|2024-09-11 21:12:00|108610.3|108410.3|108608.6|108408.6|108612.9|108412.9|108608.6|108408.6|4
1726089140000|2024-09-11 21:12:20|108608.5|108408.5|108608.5|108408.5|108608.5|108408.5|108608.5|108408.5|1
1726089150000|2024-09-11 21:12:30|108608.6|108408.6|108608.6|108408.6|108608.6|108408.6|108608.6|108408.6|1
1726089160000|2024-09-11 21:12:40|108608.9|108408.9|108608.7|108408.7|108608.9|108408.9|108608.7|108408.7|2
1726089190000|2024-09-11 21:13:10|108608.6|108408.6|108608.9|108408.9|108608.9|108408.9|108608.6|108408.6|2
1726089220000|2024-09-11 21:13:40|108609|108409|108609.2|108409.2|108609.2|108409.2|108609|108409|2
1726089250000|2024-09-11 21:14:10|108609.1|108409.1|108609.6|108409.6|108609.6|108409.6|108609.1|108409.1|2
1726089270000|2024-09-11 21:14:30|108609.9|108409.9|108609.9|108409.9|108610|108410|108609.8|108409.8|5
1726089290000|2024-09-11 21:14:50|108610|108410|108610|108410|108610|108410|108610|108410|1
1726089300000|2024-09-11 21:15:00|108611.3|108411.3|108618.8|108418.8|108619.5|108419.5|108611.3|108411.3|9
1726089310000|2024-09-11 21:15:10|108621|108421|108621|108421|108621|108421|108621|108421|1
1726089320000|2024-09-11 21:15:20|108620.9|108420.9|108620.9|108420.9|108620.9|108420.9|108620.9|108420.9|1
1726089330000|2024-09-11 21:15:30|108620.8|108420.8|108620.9|108420.9|108620.9|108420.9|108620.8|108420.8|2
1726089340000|2024-09-11 21:15:40|108620|108420|108620|108420|108620|108420|108620|108420|1
1726089350000|2024-09-11 21:15:50|108618.5|108418.5|108619.3|108419.3|108619.3|108419.3|108618.5|108418.5|4
1726089360000|2024-09-11 21:16:00|108619.2|108419.2|108618.9|108418.9|108619.3|108419.3|108618.8|108418.8|5
1726089380000|2024-09-11 21:16:20|108619.2|108419.2|108619.3|108419.3|108619.6|108419.6|108619.2|108419.2|5
1726089390000|2024-09-11 21:16:30|108619.5|108419.5|108619.3|108419.3|108619.5|108419.5|108619.3|108419.3|2
1726089400000|2024-09-11 21:16:40|108619.2|108419.2|108619.3|108419.3|108619.4|108419.4|108619.2|108419.2|4
1726089410000|2024-09-11 21:16:50|108619.2|108419.2|108619.2|108419.2|108619.2|108419.2|108619.2|108419.2|1
1726089420000|2024-09-11 21:17:00|108619.3|108419.3|108619.2|108419.2|108619.3|108419.3|108619.2|108419.2|2
1726089430000|2024-09-11 21:17:10|108619.3|108419.3|108619.2|108419.2|108619.3|108419.3|108619.2|108419.2|2
1726089440000|2024-09-11 21:17:20|108619.3|108419.3|108619.2|108419.2|108619.3|108419.3|108619.2|108419.2|2
1726089450000|2024-09-11 21:17:30|108619.3|108419.3|108619.2|108419.2|108619.3|108419.3|108619.1|108419.1|3
1726089460000|2024-09-11 21:17:40|108619.3|108419.3|108619.5|108419.5|108619.5|108419.5|108619.3|108419.3|2
1726089470000|2024-09-11 21:17:50|108619.7|108419.7|108619.6|108419.6|108619.8|108419.8|108619.6|108419.6|3
1726089490000|2024-09-11 21:18:10|108619.8|108419.8|108619.6|108419.6|108619.8|108419.8|108619.6|108419.6|2
1726089500000|2024-09-11 21:18:20|108619.5|108419.5|108619|108419|108619.5|108419.5|108618.3|108418.3|5
1726089510000|2024-09-11 21:18:30|108619.1|108419.1|108618.8|108418.8|108619.3|108419.3|108618.6|108418.6|6
1726089520000|2024-09-11 21:18:40|108618.7|108418.7|108619.4|108419.4|108619.4|108419.4|108618.6|108418.6|4
1726089530000|2024-09-11 21:18:50|108619|108419|108619.1|108419.1|108619.2|108419.2|108619|108419|4
1726089540000|2024-09-11 21:19:00|108619|108419|108619.6|108419.6|108619.6|108419.6|108618.6|108418.6|7
1726089550000|2024-09-11 21:19:10|108619.3|108419.3|108619.2|108419.2|108619.3|108419.3|108619.2|108419.2|2
1726089560000|2024-09-11 21:19:20|108619.3|108419.3|108619.1|108419.1|108619.4|108419.4|108619.1|108419.1|3
1726089570000|2024-09-11 21:19:30|108619.2|108419.2|108619.5|108419.5|108619.5|108419.5|108619.2|108419.2|2
1726089580000|2024-09-11 21:19:40|108619.4|108419.4|108620|108420|108620.3|108420.3|108618.9|108418.9|5
1726089590000|2024-09-11 21:19:50|108620.2|108420.2|108620.3|108420.3|108620.8|108420.8|108620.1|108420.1|4
1726089600000|2024-09-11 21:20:00|108619.5|108419.5|108608.9|108408.9|108621.2|108421.2|108608.9|108408.9|6
1726089610000|2024-09-11 21:20:10|108608.7|108408.7|108608.5|108408.5|108608.7|108408.7|108608.5|108408.5|5
1726089620000|2024-09-11 21:20:20|108608.4|108408.4|108606.8|108406.8|108608.9|108408.9|108606.8|108406.8|5
1726089630000|2024-09-11 21:20:30|108607.2|108407.2|108609|108409|108609|108409|108607.2|108407.2|2
1726089650000|2024-09-11 21:20:50|108608.3|108408.3|108608.2|108408.2|108608.3|108408.3|108608.2|108408.2|2
1726089660000|2024-09-11 21:21:00|108607.4|108407.4|108609.1|108409.1|108609.1|108409.1|108607.4|108407.4|3
1726089670000|2024-09-11 21:21:10|108609.2|108409.2|108608.9|108408.9|108609.2|108409.2|108608.9|108408.9|2
1726089680000|2024-09-11 21:21:20|108608.8|108408.8|108608.6|108408.6|108608.8|108408.8|108608.1|108408.1|6
1726089710000|2024-09-11 21:21:50|108608.4|108408.4|108608.6|108408.6|108608.6|108408.6|108608.4|108408.4|2
1726089720000|2024-09-11 21:22:00|108601.6|108401.6|108609.1|108409.1|108609.1|108409.1|108601.6|108401.6|3
1726089730000|2024-09-11 21:22:10|108609.3|108409.3|108609.4|108409.4|108609.4|108409.4|108609.3|108409.3|2
1726089740000|2024-09-11 21:22:20|108609.2|108409.2|108609.3|108409.3|108609.3|108409.3|108609.2|108409.2|2
1726089750000|2024-09-11 21:22:30|108609.2|108409.2|108609.1|108409.1|108609.2|108409.2|108609.1|108409.1|2
1726089760000|2024-09-11 21:22:40|108609.5|108409.5|108609.6|108409.6|108609.6|108409.6|108609.5|108409.5|2
1726089770000|2024-09-11 21:22:50|108609.5|108409.5|108609.9|108409.9|108610|108410|108609.5|108409.5|6
1726089780000|2024-09-11 21:23:00|108610.1|108410.1|108610.1|108410.1|108610.1|108410.1|108610.1|108410.1|1
1726089800000|2024-09-11 21:23:20|108610|108410|108610|108410|108610.3|108410.3|108610|108410|5
1726089810000|2024-09-11 21:23:30|108609.9|108409.9|108609.7|108409.7|108609.9|108409.9|108609.7|108409.7|4
1726089820000|2024-09-11 21:23:40|108610|108410|108610|108410|108610|108410|108610|108410|1
1726089830000|2024-09-11 21:23:50|108609.9|108409.9|108609.7|108409.7|108610|108410|108609.7|108409.7|3
1726089850000|2024-09-11 21:24:10|108609.6|108409.6|108609.7|108409.7|108609.7|108409.7|108609.6|108409.6|2
1726089860000|2024-09-11 21:24:20|108610|108410|108609.5|108409.5|108610|108410|108609.5|108409.5|2
1726089870000|2024-09-11 21:24:30|108609.6|108409.6|108610|108410|108610.1|108410.1|108609.6|108409.6|3
1726089880000|2024-09-11 21:24:40|108609.7|108409.7|108610|108410|108610|108410|108609.7|108409.7|2
1726089900000|2024-09-11 21:25:00|108608.1|108408.1|108623.8|108423.8|108623.8|108423.8|108608.1|108408.1|3
1726089910000|2024-09-11 21:25:10|108623.7|108423.7|108617.6|108417.6|108623.8|108423.8|108617.2|108417.2|6
1726089920000|2024-09-11 21:25:20|108618.5|108418.5|108619.9|108419.9|108619.9|108419.9|108618.5|108418.5|5
1726089930000|2024-09-11 21:25:30|108619.8|108419.8|108620.4|108420.4|108620.5|108420.5|108619.7|108419.7|6
1726089940000|2024-09-11 21:25:40|108620.7|108420.7|108620.7|108420.7|108620.8|108420.8|108620.7|108420.7|3
1726089950000|2024-09-11 21:25:50|108616.2|108416.2|108616.2|108416.2|108616.2|108416.2|108616.2|108416.2|1
1726089960000|2024-09-11 21:26:00|108616.6|108416.6|108614|108414|108616.6|108416.6|108614|108414|4
1726089970000|2024-09-11 21:26:10|108613.9|108413.9|108612.9|108412.9|108613.9|108413.9|108612.8|108412.8|8
1726089980000|2024-09-11 21:26:20|108612.8|108412.8|108612.8|108412.8|108612.8|108412.8|108612.8|108412.8|1
1726090000000|2024-09-11 21:26:40|108612.9|108412.9|108613.6|108413.6|108613.6|108413.6|108612.8|108412.8|3
1726090010000|2024-09-11 21:26:50|108613.8|108413.8|108613.8|108413.8|108613.8|108413.8|108613.8|108413.8|1
1726090020000|2024-09-11 21:27:00|108613.7|108413.7|108614.4|108414.4|108614.4|108414.4|108613.7|108413.7|2
1726090030000|2024-09-11 21:27:10|108614.2|108414.2|108614.7|108414.7|108614.7|108414.7|108614.2|108414.2|2
1726090040000|2024-09-11 21:27:20|108614.6|108414.6|108614.5|108414.5|108614.6|108414.6|108614.5|108414.5|2
1726090050000|2024-09-11 21:27:30|108614.6|108414.6|108614.6|108414.6|108614.6|108414.6|108614.6|108414.6|1
1726090060000|2024-09-11 21:27:40|108614.5|108414.5|108614.6|108414.6|108614.6|108414.6|108614.5|108414.5|2
1726090070000|2024-09-11 21:27:50|108614.5|108414.5|108614.5|108414.5|108614.6|108414.6|108614.5|108414.5|3
1726090080000|2024-09-11 21:28:00|108614.4|108414.4|108614.4|108414.4|108614.4|108414.4|108614.4|108414.4|1
1726090090000|2024-09-11 21:28:10|108614.3|108414.3|108614.4|108414.4|108614.4|108414.4|108614.3|108414.3|2
1726090120000|2024-09-11 21:28:40|108614.3|108414.3|108614.3|108414.3|108614.4|108414.4|108614.3|108414.3|3
1726090140000|2024-09-11 21:29:00|108614.4|108414.4|108614.4|108414.4|108614.4|108414.4|108614.4|108414.4|1
1726090150000|2024-09-11 21:29:10|108614.3|108414.3|108614.1|108414.1|108614.3|108414.3|108614|108414|3
1726090160000|2024-09-11 21:29:20|108614.2|108414.2|108614.3|108414.3|108614.3|108414.3|108614.2|108414.2|2
1726090170000|2024-09-11 21:29:30|108614.2|108414.2|108614.2|108414.2|108614.2|108414.2|108614.2|108414.2|1
1726090200000|2024-09-11 21:30:00|108612.8|108412.8|108613.7|108413.7|108614.2|108414.2|108612.8|108412.8|8
1726090210000|2024-09-11 21:30:10|108613.1|108413.1|108624.6|108424.6|108624.6|108424.6|108612.7|108412.7|8
1726090220000|2024-09-11 21:30:20|108624.7|108424.7|108624.6|108424.6|108624.7|108424.7|108624.3|108424.3|4
1726090230000|2024-09-11 21:30:30|108624.9|108424.9|108626.5|108426.5|108626.6|108426.6|108624.8|108424.8|6
1726090240000|2024-09-11 21:30:40|108625.5|108425.5|108627.3|108427.3|108635.5|108435.5|108625.5|108425.5|8
1726090250000|2024-09-11 21:30:50|108626.7|108426.7|108628.4|108428.4|108629.3|108429.3|108626.7|108426.7|8
1726090260000|2024-09-11 21:31:00|108628.5|108428.5|108628.5|108428.5|108628.9|108428.9|108628.5|108428.5|5
1726090270000|2024-09-11 21:31:10|108628.4|108428.4|108629.4|108429.4|108629.4|108429.4|108628.4|108428.4|2
1726090280000|2024-09-11 21:31:20|108630.5|108430.5|108631.6|108431.6|108631.6|108431.6|108630.5|108430.5|2
1726090290000|2024-09-11 21:31:30|108631.7|108431.7|108629.6|108429.6|108631.7|108431.7|108629.6|108429.6|3
1726090300000|2024-09-11 21:31:40|108630.4|108430.4|108630.4|108430.4|108630.4|108430.4|108630.4|108430.4|1
1726090310000|2024-09-11 21:31:50|108631.5|108431.5|108631.5|108431.5|108631.5|108431.5|108631.5|108431.5|1
1726090320000|2024-09-11 21:32:00|108638.1|108438.1|108629.1|108429.1|108638.1|108438.1|108628.9|108428.9|7
1726090330000|2024-09-11 21:32:10|108629|108429|108629.3|108429.3|108630.8|108430.8|108629|108429|4
1726090340000|2024-09-11 21:32:20|108631.1|108431.1|108629|108429|108631.1|108431.1|108629|108429|5
1726090350000|2024-09-11 21:32:30|108631.1|108431.1|108629.2|108429.2|108631.1|108431.1|108629.1|108429.1|3
1726090360000|2024-09-11 21:32:40|108631.1|108431.1|108631.6|108431.6|108631.6|108431.6|108629|108429|4
1726090370000|2024-09-11 21:32:50|108631.5|108431.5|108631.5|108431.5|108631.5|108431.5|108629.4|108429.4|4
1726090380000|2024-09-11 21:33:00|108631.6|108431.6|108631.6|108431.6|108631.6|108431.6|108631.6|108431.6|1
1726090390000|2024-09-11 21:33:10|108631.4|108431.4|108631.4|108431.4|108631.4|108431.4|108631.4|108431.4|1
1726090400000|2024-09-11 21:33:20|108631.5|108431.5|108631.3|108431.3|108631.5|108431.5|108631.3|108431.3|3
1726090410000|2024-09-11 21:33:30|108630.1|108430.1|108630.1|108430.1|108630.1|108430.1|108630.1|108430.1|1
1726090420000|2024-09-11 21:33:40|108630.3|108430.3|108630.8|108430.8|108630.8|108430.8|108630.3|108430.3|2
1726090460000|2024-09-11 21:34:20|108630|108430|108630.2|108430.2|108630.2|108430.2|108630|108430|3
1726090470000|2024-09-11 21:34:30|108630.3|108430.3|108630.2|108430.2|108630.3|108430.3|108630.2|108430.2|2
1726090480000|2024-09-11 21:34:40|108630.3|108430.3|108630.3|108430.3|108630.3|108430.3|108630.3|108430.3|1
1726090490000|2024-09-11 21:34:50|108630.4|108430.4|108630.3|108430.3|108630.4|108430.4|108630.3|108430.3|2
1726090550000|2024-09-11 21:35:50|108621.5|108421.5|108621.5|108421.5|108621.6|108421.6|108621.5|108421.5|3
1726090560000|2024-09-11 21:36:00|108621.6|108421.6|108622.7|108422.7|108622.7|108422.7|108614.8|108414.8|11
1726090570000|2024-09-11 21:36:10|108623.5|108423.5|108616.9|108416.9|108623.5|108423.5|108616.5|108416.5|4
1726090580000|2024-09-11 21:36:20|108622.4|108422.4|108621.8|108421.8|108623.9|108423.9|108621.8|108421.8|5
1726090590000|2024-09-11 21:36:30|108621.6|108421.6|108623.6|108423.6|108623.6|108423.6|108621.6|108421.6|4
1726090600000|2024-09-11 21:36:40|108623.5|108423.5|108622.9|108422.9|108623.7|108423.7|108622.9|108422.9|4
1726090610000|2024-09-11 21:36:50|108622.8|108422.8|108623.7|108423.7|108623.7|108423.7|108621.7|108421.7|6
1726090620000|2024-09-11 21:37:00|108621.4|108421.4|108621.2|108421.2|108623.2|108423.2|108620.9|108420.9|6
1726090630000|2024-09-11 21:37:10|108621.3|108421.3|108621.3|108421.3|108621.3|108421.3|108621.2|108421.2|3
1726090640000|2024-09-11 21:37:20|108621.2|108421.2|108623.7|108423.7|108623.7|108423.7|108621.2|108421.2|2
1726090650000|2024-09-11 21:37:30|108623.2|108423.2|108623|108423|108623.2|108423.2|108623|108423|2
1726090660000|2024-09-11 21:37:40|108623.1|108423.1|108623.1|108423.1|108623.1|108423.1|108623.1|108423.1|1
1726090680000|2024-09-11 21:38:00|108623|108423|108623|108423|108623|108423|108623|108423|1
1726090690000|2024-09-11 21:38:10|108622.8|108422.8|108621.4|108421.4|108622.8|108422.8|108621.4|108421.4|3
1726090700000|2024-09-11 21:38:20|108621.5|108421.5|108621|108421|108621.5|108421.5|108621|108421|2
1726090710000|2024-09-11 21:38:30|108621.1|108421.1|108621.1|108421.1|108621.1|108421.1|108621.1|108421.1|1
1726090720000|2024-09-11 21:38:40|108620.9|108420.9|108621.7|108421.7|108621.7|108421.7|108620.8|108420.8|5
1726090730000|2024-09-11 21:38:50|108621.6|108421.6|108621.6|108421.6|108621.6|108421.6|108621.6|108421.6|1
1726090740000|2024-09-11 21:39:00|108621.9|108421.9|108621.9|108421.9|108621.9|108421.9|108621.9|108421.9|1
1726090750000|2024-09-11 21:39:10|108621.8|108421.8|108621.8|108421.8|108621.8|108421.8|108621.8|108421.8|1
1726090760000|2024-09-11 21:39:20|108621.9|108421.9|108621.5|108421.5|108621.9|108421.9|108621.5|108421.5|5
1726090770000|2024-09-11 21:39:30|108621.6|108421.6|108621.6|108421.6|108621.6|108421.6|108621.6|108421.6|1
1726090780000|2024-09-11 21:39:40|108621.4|108421.4|108621.4|108421.4|108621.4|108421.4|108621.4|108421.4|1
1726090790000|2024-09-11 21:39:50|108621.6|108421.6|108621.6|108421.6|108621.6|108421.6|108621.5|108421.5|3
1726090800000|2024-09-11 21:40:00|108621.7|108421.7|108621.9|108421.9|108621.9|108421.9|108621.6|108421.6|3
1726090810000|2024-09-11 21:40:10|108621.8|108421.8|108621.6|108421.6|108621.8|108421.8|108621.6|108421.6|3
1726090820000|2024-09-11 21:40:20|108621.5|108421.5|108612.2|108412.2|108621.7|108421.7|108612.2|108412.2|4
1726090840000|2024-09-11 21:40:40|108611.9|108411.9|108611.9|108411.9|108611.9|108411.9|108611.9|108411.9|1
1726090850000|2024-09-11 21:40:50|108607.6|108407.6|108607.6|108407.6|108607.6|108407.6|108607.6|108407.6|1
1726090860000|2024-09-11 21:41:00|108607.7|108407.7|108598.8|108398.8|108607.7|108407.7|108598.8|108398.8|5
1726090870000|2024-09-11 21:41:10|108599.4|108399.4|108595.6|108395.6|108599.5|108399.5|108595.4|108395.4|9
1726090880000|2024-09-11 21:41:20|108595.8|108395.8|108622|108422|108638.8|108438.8|108595.8|108395.8|3
1726090890000|2024-09-11 21:41:30|108622.1|108422.1|108624.1|108424.1|108624.2|108424.2|108622.1|108422.1|3
1726090900000|2024-09-11 21:41:40|108624.2|108424.2|108624.2|108424.2|108624.2|108424.2|108624.2|108424.2|1
1726090920000|2024-09-11 21:42:00|108622|108422|108622|108422|108622|108422|108622|108422|1
1726090930000|2024-09-11 21:42:10|108621.9|108421.9|108621.9|108421.9|108621.9|108421.9|108621.9|108421.9|1
1726090940000|2024-09-11 21:42:20|108621.8|108421.8|108621.8|108421.8|108621.8|108421.8|108621.8|108421.8|1
1726090950000|2024-09-11 21:42:30|108607.4|108407.4|108595.2|108395.2|108607.4|108407.4|108595.2|108395.2|4
1726090960000|2024-09-11 21:42:40|108595.3|108395.3|108613.9|108413.9|108613.9|108413.9|108595.3|108395.3|9
1726090970000|2024-09-11 21:42:50|108613.8|108413.8|108614.7|108414.7|108615.2|108415.2|108613.8|108413.8|4
1726090980000|2024-09-11 21:43:00|108614.8|108414.8|108614.6|108414.6|108614.8|108414.8|108614.6|108414.6|2
1726091000000|2024-09-11 21:43:20|108614.8|108414.8|108614.8|108414.8|108614.8|108414.8|108614.8|108414.8|1
1726091030000|2024-09-11 21:43:50|108614.7|108414.7|108614.7|108414.7|108614.7|108414.7|108614.7|108414.7|1
1726091050000|2024-09-11 21:44:10|108614.8|108414.8|108614.7|108414.7|108614.8|108414.8|108614.7|108414.7|2
1726091060000|2024-09-11 21:44:20|108614.9|108414.9|108614.9|108414.9|108614.9|108414.9|108614.7|108414.7|3
1726091070000|2024-09-11 21:44:30|108614.7|108414.7|108614.7|108414.7|108614.7|108414.7|108614.7|108414.7|1
1726091140000|2024-09-11 21:45:40|108614.6|108414.6|108612.7|108412.7|108614.6|108414.6|108612.7|108412.7|2
1726091150000|2024-09-11 21:45:50|108612.6|108412.6|108612.6|108412.6|108612.6|108412.6|108612.3|108412.3|4
1726091160000|2024-09-11 21:46:00|108612.4|108412.4|108613.4|108413.4|108613.4|108413.4|108612.4|108412.4|2
1726091170000|2024-09-11 21:46:10|108613.5|108413.5|108613.3|108413.3|108613.5|108413.5|108613.3|108413.3|3
1726091180000|2024-09-11 21:46:20|108605.8|108405.8|108614|108414|108614|108414|108605.8|108405.8|3
1726091190000|2024-09-11 21:46:30|108614.4|108414.4|108614.4|108414.4|108614.4|108414.4|108614.4|108414.4|1
1726091200000|2024-09-11 21:46:40|108614.2|108414.2|108614.3|108414.3|108616.5|108416.5|108607|108407|9
1726091210000|2024-09-11 21:46:50|108613.9|108413.9|108615.1|108415.1|108616.3|108416.3|108613.9|108413.9|7
1726091220000|2024-09-11 21:47:00|108615|108415|108616|108416|108616|108416|108615|108415|4
1726091230000|2024-09-11 21:47:10|108616.1|108416.1|108616|108416|108616.1|108416.1|108616|108416|2
1726091240000|2024-09-11 21:47:20|108616.1|108416.1|108616.1|108416.1|108616.1|108416.1|108616|108416|3
1726091260000|2024-09-11 21:47:40|108616|108416|108616|108416|108616|108416|108616|108416|1
1726091270000|2024-09-11 21:47:50|108616.1|108416.1|108616.1|108416.1|108616.1|108416.1|108616.1|108416.1|1
1726091290000|2024-09-11 21:48:10|108616|108416|108616|108416|108616|108416|108616|108416|1
1726091300000|2024-09-11 21:48:20|108615.9|108415.9|108616|108416|108616|108416|108615.9|108415.9|2
1726091310000|2024-09-11 21:48:30|108616.1|108416.1|108616.3|108416.3|108616.3|108416.3|108616.1|108416.1|2
1726091340000|2024-09-11 21:49:00|108616.4|108416.4|108616.3|108416.3|108616.4|108416.4|108616.3|108416.3|4
1726091360000|2024-09-11 21:49:20|108616.4|108416.4|108616.3|108416.3|108616.4|108416.4|108616.3|108416.3|2
1726091380000|2024-09-11 21:49:40|108616.2|108416.2|108616.3|108416.3|108616.3|108416.3|108616.2|108416.2|2
1726091410000|2024-09-11 21:50:10|108616.2|108416.2|108616.2|108416.2|108616.2|108416.2|108616.2|108416.2|1
1726091420000|2024-09-11 21:50:20|108616.3|108416.3|108616.3|108416.3|108616.3|108416.3|108616.3|108416.3|1
1726091430000|2024-09-11 21:50:30|108616.2|108416.2|108616.1|108416.1|108616.2|108416.2|108616.1|108416.1|2
1726091440000|2024-09-11 21:50:40|108616.2|108416.2|108616.2|108416.2|108616.2|108416.2|108616.2|108416.2|1
1726091450000|2024-09-11 21:50:50|108620.3|108420.3|108624.9|108424.9|108624.9|108424.9|108620.3|108420.3|8
1726091460000|2024-09-11 21:51:00|108626.4|108426.4|108626.5|108426.5|108626.8|108426.8|108626.3|108426.3|5
1726091470000|2024-09-11 21:51:10|108626.1|108426.1|108626.3|108426.3|108626.3|108426.3|108626.1|108426.1|2
1726091480000|2024-09-11 21:51:20|108626.2|108426.2|108626.5|108426.5|108626.5|108426.5|108626|108426|7
1726091490000|2024-09-11 21:51:30|108626.2|108426.2|108626.2|108426.2|108626.4|108426.4|108626.2|108426.2|4
1726091500000|2024-09-11 21:51:40|108626.4|108426.4|108626.4|108426.4|108626.4|108426.4|108626.4|108426.4|1
1726091510000|2024-09-11 21:51:50|108626.3|108426.3|108626.4|108426.4|108626.5|108426.5|108625.8|108425.8|4
1726091520000|2024-09-11 21:52:00|108626.3|108426.3|108626.5|108426.5|108626.6|108426.6|108626.3|108426.3|4
1726091530000|2024-09-11 21:52:10|108626|108426|108626.4|108426.4|108626.4|108426.4|108626|108426|2
1726091540000|2024-09-11 21:52:20|108626.9|108426.9|108626.3|108426.3|108626.9|108426.9|108626.3|108426.3|3
1726091550000|2024-09-11 21:52:30|108626.2|108426.2|108626.2|108426.2|108626.2|108426.2|108626.2|108426.2|1
1726091560000|2024-09-11 21:52:40|108626.1|108426.1|108626.2|108426.2|108626.2|108426.2|108626.1|108426.1|2
1726091570000|2024-09-11 21:52:50|108626.1|108426.1|108626.2|108426.2|108626.5|108426.5|108626.1|108426.1|3
1726091580000|2024-09-11 21:53:00|108625.7|108425.7|108625.6|108425.6|108625.7|108425.7|108625.6|108425.6|4
1726091590000|2024-09-11 21:53:10|108626.1|108426.1|108627|108427|108627.1|108427.1|108626.1|108426.1|4
1726091600000|2024-09-11 21:53:20|108627.1|108427.1|108627.6|108427.6|108627.6|108427.6|108626.9|108426.9|4
1726091610000|2024-09-11 21:53:30|108626.7|108426.7|108626.7|108426.7|108626.7|108426.7|108626.7|108426.7|1
1726091630000|2024-09-11 21:53:50|108626.4|108426.4|108626.4|108426.4|108626.4|108426.4|108626.4|108426.4|1
1726091640000|2024-09-11 21:54:00|108626.3|108426.3|108626.7|108426.7|108626.7|108426.7|108626.2|108426.2|3
1726091650000|2024-09-11 21:54:10|108626.6|108426.6|108626.6|108426.6|108626.6|108426.6|108626.6|108426.6|1
1726091660000|2024-09-11 21:54:20|108626.5|108426.5|108625.8|108425.8|108626.5|108426.5|108625.8|108425.8|3
1726091670000|2024-09-11 21:54:30|108625.9|108425.9|108626.2|108426.2|108626.8|108426.8|108625.9|108425.9|4
1726091680000|2024-09-11 21:54:40|108626|108426|108626|108426|108626.5|108426.5|108626|108426|3
1726091690000|2024-09-11 21:54:50|108625.8|108425.8|108626.6|108426.6|108626.6|108426.6|108625.8|108425.8|3
1726091700000|2024-09-11 21:55:00|108626.5|108426.5|108619.4|108419.4|108626.7|108426.7|108619.4|108419.4|10
1726091710000|2024-09-11 21:55:10|108619.6|108419.6|108619.2|108419.2|108619.6|108419.6|108619.2|108419.2|5
1726091720000|2024-09-11 21:55:20|108619.1|108419.1|108628.9|108428.9|108628.9|108428.9|108619.1|108419.1|3
1726091730000|2024-09-11 21:55:30|108619.2|108419.2|108628.3|108428.3|108628.3|108428.3|108619.1|108419.1|7
1726091740000|2024-09-11 21:55:40|108635.9|108435.9|108631.2|108431.2|108636.4|108436.4|108631.2|108431.2|7
1726091750000|2024-09-11 21:55:50|108631.1|108431.1|108624.7|108424.7|108631.1|108431.1|108624.7|108424.7|6
1726091760000|2024-09-11 21:56:00|108624.8|108424.8|108625.1|108425.1|108626.5|108426.5|108624.8|108424.8|3
1726091770000|2024-09-11 21:56:10|108619.5|108419.5|108620.1|108420.1|108620.4|108420.4|108619.5|108419.5|4
1726091780000|2024-09-11 21:56:20|108620|108420|108620|108420|108620|108420|108620|108420|1
1726091790000|2024-09-11 21:56:30|108620.1|108420.1|108624.4|108424.4|108624.4|108424.4|108619.6|108419.6|4
1726091800000|2024-09-11 21:56:40|108620.1|108420.1|108620.2|108420.2|108620.2|108420.2|108620.1|108420.1|2
1726091810000|2024-09-11 21:56:50|108620.3|108420.3|108620.8|108420.8|108620.8|108420.8|108620.3|108420.3|2
1726091820000|2024-09-11 21:57:00|108620.2|108420.2|108619.6|108419.6|108620.3|108420.3|108619.6|108419.6|4
1726091830000|2024-09-11 21:57:10|108619.3|108419.3|108619.3|108419.3|108619.3|108419.3|108619.3|108419.3|1
1726091840000|2024-09-11 21:57:20|108620|108420|108619.6|108419.6|108620|108420|108619.6|108419.6|2
1726091850000|2024-09-11 21:57:30|108619.4|108419.4|108619.4|108419.4|108619.4|108419.4|108619.4|108419.4|1
1726091860000|2024-09-11 21:57:40|108618.4|108418.4|108618.9|108418.9|108619|108419|108618.4|108418.4|4
1726091870000|2024-09-11 21:57:50|108615.7|108415.7|108618.9|108418.9|108620.7|108420.7|108615.5|108415.5|14
1726091880000|2024-09-11 21:58:00|108618.7|108418.7|108617.9|108417.9|108618.7|108418.7|108617.6|108417.6|7
1726091890000|2024-09-11 21:58:10|108622.5|108422.5|108617.9|108417.9|108622.5|108422.5|108617.9|108417.9|3
1726091900000|2024-09-11 21:58:20|108622.5|108422.5|108617.3|108417.3|108622.5|108422.5|108617.3|108417.3|4
1726091910000|2024-09-11 21:58:30|108617.9|108417.9|108626.4|108426.4|108626.4|108426.4|108617.9|108417.9|6
1726091920000|2024-09-11 21:58:40|108626.2|108426.2|108623.5|108423.5|108626.2|108426.2|108623.1|108423.1|6
1726091930000|2024-09-11 21:58:50|108622|108422|108619.7|108419.7|108622|108422|108617.6|108417.6|3
1726091940000|2024-09-11 21:59:00|108638.7|108438.7|108627.3|108427.3|108638.7|108438.7|108627.2|108427.2|8
1726091950000|2024-09-11 21:59:10|108627.4|108427.4|108634.1|108434.1|108634.1|108434.1|108626.8|108426.8|5
1726091960000|2024-09-11 21:59:20|108635.8|108435.8|108649.7|108449.7|108649.7|108449.7|108635.8|108435.8|3
1726091970000|2024-09-11 21:59:30|108649.8|108449.8|108649.8|108449.8|108649.9|108449.9|108649.8|108449.8|3
1726091980000|2024-09-11 21:59:40|108622.2|108422.2|108623.6|108423.6|108649.5|108449.5|108621.7|108421.7|6
1726091990000|2024-09-11 21:59:50|108635.8|108435.8|108636.8|108436.8|108636.8|108436.8|108635.8|108435.8|2
1726092000000|2024-09-11 22:00:00|108624.3|108424.3|108636|108436|108637.8|108437.8|108619.2|108419.2|16
1726092010000|2024-09-11 22:00:10|108619.9|108419.9|108595.7|108395.7|108639.1|108439.1|108587.9|108387.9|26
1726092020000|2024-09-11 22:00:20|108596.7|108396.7|108597.3|108397.3|108601|108401|108589.9|108389.9|13
1726092030000|2024-09-11 22:00:30|108589.1|108389.1|108598.6|108398.6|108603.3|108403.3|108589|108389|16
1726092040000|2024-09-11 22:00:40|108598.4|108398.4|108596.3|108396.3|108598.4|108398.4|108596.1|108396.1|9
1726092050000|2024-09-11 22:00:50|108598.4|108398.4|108600.4|108400.4|108600.4|108400.4|108597.1|108397.1|12
1726092060000|2024-09-11 22:01:00|108619.2|108419.2|108617.8|108417.8|108619.2|108419.2|108614.8|108414.8|12
1726092070000|2024-09-11 22:01:10|108617.9|108417.9|108619.1|108419.1|108622.7|108422.7|108614.3|108414.3|14
1726092080000|2024-09-11 22:01:20|108613|108413|108632.2|108432.2|108632.2|108432.2|108609.6|108409.6|31
1726092090000|2024-09-11 22:01:30|108632.3|108432.3|108638.2|108438.2|108645.3|108445.3|108623.5|108423.5|18
1726092100000|2024-09-11 22:01:40|108629|108430|108639.6|108439.6|108639.6|108439.6|108624.4|108424.4|13
1726092110000|2024-09-11 22:01:50|108640|108440|108640.8|108440.8|108640.8|108440.8|108639|108439|8
1726092120000|2024-09-11 22:02:00|108640.9|108440.9|108638|108438|108640.9|108440.9|108637.8|108437.8|15
1726092130000|2024-09-11 22:02:10|108637.9|108437.9|108638.2|108438.2|108638.2|108438.2|108637.8|108437.8|7
1726092140000|2024-09-11 22:02:20|108638.3|108438.3|108637.5|108437.5|108638.3|108438.3|108637.4|108437.4|8
1726092150000|2024-09-11 22:02:30|108637.7|108437.7|108638.4|108438.4|108639|108439|108637.7|108437.7|9
1726092160000|2024-09-11 22:02:40|108637.9|108437.9|108641|108441|108641|108441|108637.9|108437.9|8
1726092170000|2024-09-11 22:02:50|108641.1|108441.1|108639.5|108439.5|108641.1|108441.1|108639.5|108439.5|9
1726092180000|2024-09-11 22:03:00|108639.8|108439.8|108640.4|108440.4|108640.6|108440.6|108639.6|108439.6|17
1726092190000|2024-09-11 22:03:10|108639.5|108439.5|108633.6|108442|108639.5|108442|108633.6|108435.3|9
1726092200000|2024-09-11 22:03:20|108633.5|108442.3|108634.5|108434.5|108639.2|108442.3|108632.3|108433.8|16
1726092210000|2024-09-11 22:03:30|108639.7|108446.2|108651.7|108451.7|108658.6|108458.6|108639.7|108446.2|15
1726092220000|2024-09-11 22:03:40|108651.6|108451.6|108645.6|108445.6|108652|108452|108642|108443.4|17
1726092230000|2024-09-11 22:03:50|108645.7|108445.7|108642.9|108442.9|108651|108451|108642.7|108442.7|14
1726092240000|2024-09-11 22:04:00|108644.5|108444.5|108646.3|108446.3|108651.2|108451.2|108644.5|108444.5|7
1726092250000|2024-09-11 22:04:10|108646|108446|108638.9|108453.5|108650.7|108453.6|108638.9|108446|14
1726092260000|2024-09-11 22:04:20|108638.7|108453.8|108638.8|108447.1|108639.8|108453.8|108636.8|108446.5|8
1726092270000|2024-09-11 22:04:30|108638.4|108447.2|108647.5|108447.5|108648.9|108457.4|108638.4|108447.2|12
1726092280000|2024-09-11 22:04:40|108653.3|108453.3|108650.4|108450.4|108653.3|108453.3|108649.6|108449.6|11
1726092290000|2024-09-11 22:04:50|108650.5|108450.5|108649.7|108449.7|108653.5|108453.5|108649.3|108449.3|13
1726092300000|2024-09-11 22:05:00|108644.2|108454.9|108635.4|108465|108644.7|108465|108635.4|108454.4|12
1726092310000|2024-09-11 22:05:10|108635.5|108465.1|108633.8|108465.3|108635.5|108465.4|108633.8|108465.1|7
1726092320000|2024-09-11 22:05:20|108634|108465|108633.7|108465.7|108634.1|108465.7|108633.7|108465|5
1726092330000|2024-09-11 22:05:30|108636.8|108460.4|108645.2|108450.9|108645.2|108460.6|108636.7|108450.9|12
1726092340000|2024-09-11 22:05:40|108645.4|108450.4|108644|108447.3|108646.7|108450.5|108644|108447.1|15
1726092350000|2024-09-11 22:05:50|108643.7|108447.7|108638.2|108450.3|108644.1|108452.4|108638.2|108447.7|20
1726092360000|2024-09-11 22:06:00|108637.9|108450.6|108628.1|108459.8|108637.9|108459.9|108628.1|108450.4|6
1726092370000|2024-09-11 22:06:10|108627.9|108460|108633.1|108464|108636|108464|108627.9|108456.2|16
1726092380000|2024-09-11 22:06:20|108636.5|108464.1|108638.3|108451.9|108640.1|108464.3|108632.7|108451.9|15
1726092390000|2024-09-11 22:06:30|108636.8|108452|108642|108453.7|108651.5|108457.9|108636.7|108451.9|21
1726092400000|2024-09-11 22:06:40|108641.9|108452.9|108640.8|108450.8|108644.2|108452.9|108640.2|108450.8|11
1726092410000|2024-09-11 22:06:50|108640.7|108450.9|108634.4|108460.5|108641.6|108460.5|108634.4|108450.2|14
1726092420000|2024-09-11 22:07:00|108634.2|108460.6|108636.7|108453.9|108636.7|108460.6|108634.2|108453.3|5
1726092430000|2024-09-11 22:07:10|108637.2|108454.1|108636.6|108453.5|108637.2|108454.1|108634.8|108451.4|10
1726092440000|2024-09-11 22:07:20|108643.7|108454|108643.1|108450.9|108643.7|108454|108642.5|108448.1|9
1726092450000|2024-09-11 22:07:30|108643|108450.4|108641.2|108452.6|108643.9|108452.6|108641.2|108449.8|12
1726092460000|2024-09-11 22:07:40|108641|108453|108640.4|108453.7|108641|108453.7|108640.4|108453|11
1726092470000|2024-09-11 22:07:50|108640.5|108453.6|108634.1|108463.7|108640.5|108463.7|108633.9|108453.4|7
1726092480000|2024-09-11 22:08:00|108634.2|108463.6|108635|108463.9|108635.2|108464|108634.1|108463.6|7
1726092490000|2024-09-11 22:08:10|108634.9|108464|108641.1|108453.7|108641.5|108464|108634.8|108453.4|6
1726092500000|2024-09-11 22:08:20|108641.2|108453.8|108642.4|108453.2|108642.4|108454|108641.1|108453.2|12
1726092510000|2024-09-11 22:08:30|108642.1|108453|108642.5|108452.9|108642.5|108453.3|108642.1|108452.9|9
1726092520000|2024-09-11 22:08:40|108642.4|108453|108634.8|108464|108642.5|108464|108634.8|108452.9|4
1726092530000|2024-09-11 22:08:50|108633.3|108463.5|108638.9|108471.6|108639.1|108471.6|108633.3|108463.5|5
1726092540000|2024-09-11 22:09:00|108637.3|108471.7|108639|108468.9|108639.3|108471.7|108636.3|108468.5|7
1726092550000|2024-09-11 22:09:10|108647.7|108461.1|108647.7|108461.5|108647.7|108461.5|108647.6|108461|6
1726092560000|2024-09-11 22:09:20|108648|108461.7|108647.4|108456.2|108653.2|108461.7|108647.4|108455.3|10
1726092570000|2024-09-11 22:09:30|108647.1|108456.4|108648.9|108454.1|108648.9|108456.6|108646.1|108454.1|9
1726092580000|2024-09-11 22:09:40|108648.8|108454.2|108636.6|108469.8|108651.3|108471.7|108636.6|108454|12
1726092590000|2024-09-11 22:09:50|108636.5|108469.9|108636.9|108467.3|108637.4|108469.9|108635.3|108466.8|6
1726092600000|2024-09-11 22:10:00|108637.1|108467.4|108646.2|108460.1|108646.5|108467.6|108637.1|108460.1|6
1726092610000|2024-09-11 22:10:10|108646.4|108460.3|108650.6|108460.6|108656|108460.8|108643|108455.6|14
1726092620000|2024-09-11 22:10:20|108650.7|108458.9|108647.1|108459.8|108650.7|108459.8|108645.6|108456.7|19
1726092630000|2024-09-11 22:10:30|108647|108459.9|108645.9|108460.5|108647|108460.5|108645.9|108459.8|8
1726092640000|2024-09-11 22:10:40|108639.4|108469.9|108639.6|108467.3|108639.6|108469.9|108637.3|108465.2|9
1726092650000|2024-09-11 22:10:50|108639.2|108467.6|108635|108468.3|108643.8|108468.3|108634.9|108463.1|9
1726092660000|2024-09-11 22:11:00|108634.9|108469.5|108646|108459.3|108646|108469.5|108634.9|108458.5|11
1726092670000|2024-09-11 22:11:10|108645.8|108459.5|108641.6|108459.4|108645.8|108460.4|108641.6|108459.1|8
1726092680000|2024-09-11 22:11:20|108641.8|108457.5|108649.4|108456.4|108649.4|108462|108641.8|108456.3|11
1726092690000|2024-09-11 22:11:30|108649.1|108456.6|108634.7|108466.1|108649.2|108469.2|108634.7|108454.9|16
1726092700000|2024-09-11 22:11:40|108633.1|108464.2|108632.5|108463.8|108633.1|108464.2|108632.5|108463.8|4
1726092710000|2024-09-11 22:11:50|108632.7|108463.7|108643.3|108450.2|108643.4|108463.7|108632.7|108450.2|9
1726092720000|2024-09-11 22:12:00|108643.4|108450|108643.1|108449.2|108643.4|108450.2|108643|108448.6|14
1726092730000|2024-09-11 22:12:10|108643.2|108449.3|108643.4|108449.3|108643.4|108449.3|108643|108449|8
1726092740000|2024-09-11 22:12:20|108643.1|108449|108644|108444|108644.6|108449|108643.1|108443.7|10
1726092750000|2024-09-11 22:12:30|108634|108450.1|108629.2|108457|108634.2|108457.1|108629.1|108449.6|6
1726092760000|2024-09-11 22:12:40|108629.1|108457.1|108629.7|108454.7|108629.7|108457.4|108629.1|108454.7|6
1726092770000|2024-09-11 22:12:50|108629.8|108454.6|108643.3|108444.7|108645|108454.6|108629.5|108444.3|12
1726092780000|2024-09-11 22:13:00|108643.5|108444.6|108644|108444.1|108645|108445|108643.5|108444|10
1726092790000|2024-09-11 22:13:10|108643.9|108444.3|108644|108445.4|108646.4|108446.4|108643.7|108443.9|17
1726092800000|2024-09-11 22:13:20|108643.9|108445.5|108633.1|108454|108643.9|108454|108633.1|108445.3|9
1726092810000|2024-09-11 22:13:30|108634.3|108453.9|108634.6|108455.1|108634.6|108455.1|108634.3|108453.9|4
1726092820000|2024-09-11 22:13:40|108634.5|108454.3|108645.6|108445.6|108645.6|108454.9|108634.5|108445.3|7
1726092830000|2024-09-11 22:13:50|108645.4|108445.4|108645.5|108445.5|108645.5|108445.5|108645.3|108445.3|6
1726092840000|2024-09-11 22:14:00|108645|108445|108644.8|108444.8|108645.1|108445.1|108644.8|108444.8|5
1726092850000|2024-09-11 22:14:10|108645.1|108445.1|108638.6|108445.9|108645.3|108445.9|108638.6|108444.6|6
1726092860000|2024-09-11 22:14:20|108639.8|108447.7|108641.2|108446.9|108641.9|108449|108639.8|108446.7|6
1726092870000|2024-09-11 22:14:30|108639|108446.8|108639|108446.8|108639|108447.8|108639|108446.8|3
1726092880000|2024-09-11 22:14:40|108640.7|108447.2|108644.7|108444.7|108644.9|108447.2|108640.7|108444.6|11
1726092890000|2024-09-11 22:14:50|108644.5|108444.5|108644.3|108444.3|108645.8|108445.8|108644.1|108444.1|14
1726092900000|2024-09-11 22:15:00|108644.6|108444.6|108644|108444|108645.4|108445.4|108639|108439.3|45
1726092910000|2024-09-11 22:15:10|108644.4|108444.4|108631|108451.4|108645.4|108453.2|108629.7|108441.7|53
1726092920000|2024-09-11 22:15:20|108630.8|108451.7|108632|108451.1|108635.3|108455.5|108627.9|108449.6|40
1726092930000|2024-09-11 22:15:30|108630.2|108451.4|108638.2|108444.2|108641.6|108454.1|108630.2|108443.1|57
1726092940000|2024-09-11 22:15:40|108641.2|108442.9|108640.2|108440.2|108645.5|108445.5|108636|108437.2|54
1726092950000|2024-09-11 22:15:50|108643.9|108443.9|108638.7|108438.7|108644|108444|108636.4|108436.4|47
1726092960000|2024-09-11 22:16:00|108641.1|108441.1|108636.2|108436.2|108643.1|108443.1|108636.2|108436.2|41
1726092970000|2024-09-11 22:16:10|108643.6|108443.6|108642.7|108442.7|108645.6|108445.6|108636.6|108438.6|42
1726092980000|2024-09-11 22:16:20|108642.6|108442.6|108632.8|108449.1|108643.5|108449.5|108631.9|108438.8|50
1726092990000|2024-09-11 22:16:30|108635|108446.9|108641.9|108441.9|108643.2|108449.2|108630.5|108440.9|51
1726093000000|2024-09-11 22:16:40|108641.4|108441.4|108642.6|108442.6|108645.1|108445.1|108641.3|108441.3|48
1726093010000|2024-09-11 22:16:50|108643.9|108443.9|108643|108443|108645.1|108445.1|108640.3|108440.3|44
1726093020000|2024-09-11 22:17:00|108643.3|108443.3|108642.2|108451.5|108647.7|108451.5|108636.2|108440.5|53
1726093030000|2024-09-11 22:17:10|108640.5|108450.6|108637.3|108450.7|108642|108453.5|108631.7|108449.9|30
1726093040000|2024-09-11 22:17:20|108635.3|108451.2|108636.2|108450.7|108638.6|108452.6|108634.1|108450|34
1726093050000|2024-09-11 22:17:30|108636.4|108450.6|108646.5|108446.5|108650.2|108452.1|108636.4|108444.8|49
1726093060000|2024-09-11 22:17:40|108645.8|108445.8|108648.3|108448.3|108655.7|108455.7|108643.2|108443.2|46
1726093070000|2024-09-11 22:17:50|108648.4|108448.4|108651.2|108451.2|108651.7|108451.7|108646.6|108446.6|33
1726093080000|2024-09-11 22:18:00|108650.4|108450.4|108649.1|108449.1|108651.7|108451.7|108648.4|108448.4|26
1726093090000|2024-09-11 22:18:10|108649.6|108449.6|108649.6|108449.6|108650.7|108450.7|108648.7|108448.7|25
1726093100000|2024-09-11 22:18:20|108649.3|108449.3|108642.4|108451.2|108650.1|108451.4|108640.4|108445.2|23
1726093110000|2024-09-11 22:18:30|108644.1|108451.5|108639.7|108450.9|108644.1|108453.9|108637.1|108450.9|21
1726093120000|2024-09-11 22:18:40|108640.5|108452.7|108648.4|108448.4|108648.4|108455.6|108634.2|108448.1|25
1726093130000|2024-09-11 22:18:50|108648.7|108448.7|108648.9|108448.9|108650.5|108450.5|108646.7|108446.7|32
1726093140000|2024-09-11 22:19:00|108649.3|108449.3|108648.6|108448.6|108650.1|108450.1|108647.6|108447.6|27
1726093150000|2024-09-11 22:19:10|108648.5|108448.5|108646.7|108446.7|108649.5|108449.5|108644.5|108445.9|33
1726093160000|2024-09-11 22:19:20|108646.6|108448.4|108646.6|108447|108648.6|108448.6|108642.3|108444.7|28
1726093170000|2024-09-11 22:19:30|108648|108448|108648.2|108448.2|108649.1|108451.5|108643.4|108444.6|18
1726093180000|2024-09-11 22:19:40|108647.7|108447.7|108650.5|108450.5|108652|108452|108645.3|108445.3|28
1726093190000|2024-09-11 22:19:50|108649.1|108449.1|108649.7|108449.7|108651.8|108451.8|108649.1|108449.1|23
1726093200000|2024-09-11 22:20:00|108649.1|108449.1|108650.1|108450.1|108650.4|108450.4|108647.3|108447.3|24
1726093210000|2024-09-11 22:20:10|108649|108449|108643.5|108446.8|108650.1|108454.6|108642.5|108445.9|24
1726093220000|2024-09-11 22:20:20|108645.4|108448.2|108649.6|108449.6|108650.3|108451.4|108645.4|108447.9|16
1726093230000|2024-09-11 22:20:30|108648.1|108448.1|108649.5|108449.5|108650|108458|108646.5|108446.9|20
1726093240000|2024-09-11 22:20:40|108650.6|108450.6|108647.2|108447.2|108650.6|108450.6|108647|108447|18
1726093250000|2024-09-11 22:20:50|108647.3|108447.3|108647.3|108447.3|108649.4|108449.4|108646.8|108446.8|20
1726093260000|2024-09-11 22:21:00|108647.5|108447.5|108636.4|108454.7|108648.6|108455|108636.4|108446.8|20
1726093270000|2024-09-11 22:21:10|108638.2|108455.1|108636.6|108452.3|108639.6|108455.1|108635.8|108451.6|17
1726093280000|2024-09-11 22:21:20|108636.5|108452.4|108635.4|108452.5|108638.6|108453.4|108634.4|108450.9|21
1726093290000|2024-09-11 22:21:30|108638.3|108453|108645.9|108445.9|108649.4|108453.3|108635.2|108445|51
1726093300000|2024-09-11 22:21:40|108645|108445|108643.7|108443.7|108646.6|108446.6|108641.7|108441.7|16
1726093310000|2024-09-11 22:21:50|108643.6|108443.6|108643.4|108443.4|108644.3|108444.3|108643|108443|14
1726093320000|2024-09-11 22:22:00|108643.3|108443.3|108643.8|108443.8|108645.1|108445.9|108642.9|108442.9|12
1726093330000|2024-09-11 22:22:10|108644|108444|108645.1|108445.1|108645.1|108445.1|108643.8|108443.8|6
1726093340000|2024-09-11 22:22:20|108645.5|108447.5|108643.9|108443.9|108645.5|108451.3|108641.6|108443.5|16
1726093350000|2024-09-11 22:22:30|108643.8|108443.8|108656.4|108458.6|108656.4|108458.6|108642.9|108442.9|29
1726093360000|2024-09-11 22:22:40|108655.8|108459.2|108657.7|108459.8|108657.7|108460.4|108652.2|108458.2|30
1726093370000|2024-09-11 22:22:50|108657.9|108460.1|108647.5|108467.8|108658.7|108467.8|108645.2|108454.4|34
1726093380000|2024-09-11 22:23:00|108647.7|108467.5|108645.9|108467|108648.4|108468.5|108645.3|108466.2|17
1726093390000|2024-09-11 22:23:10|108647|108467.3|108655|108461.9|108655|108468|108644.7|108458.9|28
1726093400000|2024-09-11 22:23:20|108651.2|108460.8|108657|108457|108659.2|108463.4|108647.1|108452.9|30
1726093410000|2024-09-11 22:23:30|108652.3|108452.3|108658.2|108458.2|108658.8|108458.8|108651.4|108451.4|34
1726093420000|2024-09-11 22:23:40|108657.8|108457.8|108657.9|108457.9|108659|108459|108652.1|108452.1|37
1726093430000|2024-09-11 22:23:50|108653.4|108453.4|108651|108460.8|108654.9|108462.7|108650.7|108453|26
1726093440000|2024-09-11 22:24:00|108652.7|108459.9|108652.6|108458.5|108653.2|108467.4|108648.4|108457.5|19
1726093450000|2024-09-11 22:24:10|108652.8|108459|108654.2|108457.9|108654.2|108465.5|108641.5|108456.9|33
1726093460000|2024-09-11 22:24:20|108654.8|108457.6|108653.7|108458.3|108655|108458.4|108653.4|108456.9|22
1726093470000|2024-09-11 22:24:30|108653.6|108458.6|108653.6|108458.4|108653.8|108459.1|108653.2|108458.2|22
1726093480000|2024-09-11 22:24:40|108653.7|108464.4|108655.8|108455.8|108655.8|108464.4|108643.2|108450.2|34
1726093490000|2024-09-11 22:24:50|108654.5|108454.5|108656.8|108456.8|108660|108468.2|108654.2|108454.2|17
1726093500000|2024-09-11 22:25:00|108654.2|108454.2|108654.4|108466.6|108657.2|108468.2|108650.4|108452.7|19
1726093510000|2024-09-11 22:25:10|108653.3|108469.2|108648.1|108479.2|108654.6|108479.2|108645.5|108458.9|15
1726093520000|2024-09-11 22:25:20|108648.2|108468.4|108648.4|108479.7|108648.4|108480.5|108644.7|108467.9|21
1726093530000|2024-09-11 22:25:30|108648.3|108478.9|108647.3|108469.1|108648.4|108479.6|108645.7|108467.7|20
1726093540000|2024-09-11 22:25:40|108647.1|108479.7|108658|108458|108658.5|108479.7|108646.8|108456.4|27
1726093550000|2024-09-11 22:25:50|108658.1|108458.1|108653.1|108460.3|108660.8|108462.5|108651.5|108456.7|24
1726093560000|2024-09-11 22:26:00|108654.8|108462|108652.9|108460.3|108655.4|108470.2|108651.2|108457.3|25
1726093570000|2024-09-11 22:26:10|108653.8|108457.3|108648.4|108472|108653.9|108481.4|108638.8|108457.2|29
1726093580000|2024-09-11 22:26:20|108648.3|108471.9|108648|108472.8|108649.5|108482.5|108646.3|108470.3|14
1726093590000|2024-09-11 22:26:30|108648.2|108472.7|108657.3|108483.1|108657.7|108483.1|108648.2|108463.9|10
1726093600000|2024-09-11 22:26:40|108657.2|108483.3|108665.1|108480.2|108665.1|108483.4|108657.2|108457.9|11
1726093610000|2024-09-11 22:26:50|108663.6|108463.6|108658.1|108458.1|108663.6|108463.6|108657.9|108457.9|7
1726093620000|2024-09-11 22:27:00|108658|108458|108651|108481.9|108664.7|108481.9|108650.6|108458|8
1726093630000|2024-09-11 22:27:10|108650.6|108462.8|108650|108481.7|108650.7|108481.9|108650|108462.6|10
1726093640000|2024-09-11 22:27:20|108647.2|108482|108646.9|108465|108649.9|108483.5|108646.9|108465|7
1726093650000|2024-09-11 22:27:30|108647.1|108464.8|108663.3|108463.3|108664.2|108483.5|108647.1|108463.3|5
1726093660000|2024-09-11 22:27:40|108663.4|108463.4|108663.7|108463.7|108663.7|108463.7|108663.4|108463.4|2
1726093670000|2024-09-11 22:27:50|108663.6|108463.6|108663.4|108463.4|108663.7|108463.7|108663.4|108463.4|4
1726093680000|2024-09-11 22:28:00|108657.8|108457.8|108645.8|108466.2|108657.8|108466.2|108645.7|108457.8|7
1726093690000|2024-09-11 22:28:10|108646.2|108466.4|108650.6|108479.8|108651|108482.6|108646.2|108466|11
1726093700000|2024-09-11 22:28:20|108648.2|108465.9|108662.1|108464.3|108662.1|108479.8|108648.2|108458.4|13
1726093710000|2024-09-11 22:28:30|108662|108465.1|108662.6|108465|108662.6|108479.5|108662|108465|7
1726093720000|2024-09-11 22:28:40|108658.9|108464.9|108663|108463.4|108663|108482.1|108657.5|108457.5|8
1726093730000|2024-09-11 22:28:50|108662.7|108462.7|108645.9|108465.4|108663.5|108481.2|108645.9|108456.6|12
1726093740000|2024-09-11 22:29:00|108646.4|108465.2|108648.6|108481.1|108648.6|108481.2|108646.3|108462.2|16
1726093750000|2024-09-11 22:29:10|108648.5|108462.3|108649.1|108482|108649.1|108482|108648.5|108462.3|3
1726093760000|2024-09-11 22:29:20|108649|108463.4|108650.3|108477.6|108663.4|108477.6|108647.7|108463.3|10
1726093770000|2024-09-11 22:29:30|108650.2|108477.9|108656.4|108456.4|108661.9|108477.9|108646.9|108454.3|16
1726093780000|2024-09-11 22:29:40|108658|108458|108655.8|108455.8|108658.9|108458.9|108647.5|108454.5|26
1726093790000|2024-09-11 22:29:50|108657.8|108457.8|108650.6|108465.9|108662.2|108479.4|108645.4|108456.5|48
1726093800000|2024-09-11 22:30:00|108647.8|108463.9|108656|108466.2|108656|108467.2|108645.5|108461.7|44
1726093810000|2024-09-11 22:30:10|108652.4|108466.3|108659.2|108459.2|108662.3|108467.6|108651|108458.3|36
1726093820000|2024-09-11 22:30:20|108661.5|108461.5|108652.5|108458.1|108661.6|108465.9|108652.5|108457.4|26
1726093830000|2024-09-11 22:30:30|108660.1|108460.1|108652.8|108456.6|108660.8|108460.8|108649.7|108454.3|36
1726093840000|2024-09-11 22:30:40|108654|108457.2|108656.3|108464|108661.4|108464.6|108652.5|108456.6|40
1726093850000|2024-09-11 22:30:50|108656.1|108464.1|108651.5|108463|108657.2|108466|108650.9|108462.2|40
1726093860000|2024-09-11 22:31:00|108653.7|108462.3|108652.2|108463.4|108656|108465.5|108650.5|108462.3|39
1726093870000|2024-09-11 22:31:10|108652.9|108464.4|108660|108460|108660|108464.7|108649.8|108452.6|25
1726093880000|2024-09-11 22:31:20|108659.3|108459.3|108654.6|108461.9|108660.6|108464.3|108641.9|108453.5|44
1726093890000|2024-09-11 22:31:30|108656.1|108461.4|108646.3|108473.7|108664.8|108477.2|108642.6|108460.8|37
1726093900000|2024-09-11 22:31:40|108658.4|108474.9|108651|108475.8|108660.5|108475.8|108650.2|108474.4|17
1726093910000|2024-09-11 22:31:50|108651.1|108475.7|108649.8|108476.4|108653.1|108485.1|108649.6|108474.9|13
1726093920000|2024-09-11 22:32:00|108649.9|108476.3|108657|108461.9|108665.4|108476.3|108649.9|108461.9|24
1726093930000|2024-09-11 22:32:10|108655.4|108468.7|108653.7|108462.1|108665.1|108470.2|108651.3|108459.7|33
1726093940000|2024-09-11 22:32:20|108653.4|108461.4|108664.3|108464.3|108665|108469.3|108648.6|108460.7|37
1726093950000|2024-09-11 22:32:30|108663.8|108463.8|108655|108469.2|108664.4|108469.2|108655|108460|22
1726093960000|2024-09-11 22:32:40|108656.7|108469|108656|108468.5|108659.8|108470.5|108648.9|108465.5|49
1726093970000|2024-09-11 22:32:50|108658.9|108467.6|108660.5|108469.5|108661.2|108470.8|108654.9|108467|37
1726093980000|2024-09-11 22:33:00|108658.8|108469.6|108663.3|108463.3|108664.8|108469.6|108654.8|108457.8|53
1726093990000|2024-09-11 22:33:10|108662.5|108462.5|108663.8|108475.1|108664.6|108475.1|108657.1|108458.1|44
1726094000000|2024-09-11 22:33:20|108663.1|108475.3|108662.6|108467.5|108664.4|108476|108651|108465.4|28
1726094010000|2024-09-11 22:33:30|108661.7|108467|108649|108476.3|108664.8|108477|108646.7|108466.4|48
1726094020000|2024-09-11 22:33:40|108648|108475.4|108648.8|108476|108651.8|108476.2|108647.2|108472.7|41
1726094030000|2024-09-11 22:33:50|108648.1|108475.8|108661.4|108465.5|108661.6|108476.9|108644.8|108465.4|49
1726094040000|2024-09-11 22:34:00|108660.9|108465.6|108655.9|108460.3|108664.7|108466.9|108655.3|108459.8|39
1726094050000|2024-09-11 22:34:10|108664.3|108464.3|108661.7|108461.7|108664.7|108464.7|108654.7|108458.9|49
1726094060000|2024-09-11 22:34:20|108655.2|108459.5|108658.6|108468.7|108665.3|108468.7|108652.4|108459|49
1726094070000|2024-09-11 22:34:30|108658.8|108467.6|108654.8|108474.9|108662.2|108475.9|108651.9|108466.6|45
1726094080000|2024-09-11 22:34:40|108652.3|108475.6|108652.3|108475.2|108654.8|108476.7|108649|108474|45
1726094090000|2024-09-11 22:34:50|108654|108474.7|108662.6|108467.2|108664.9|108475.9|108650|108465.2|46
1726094100000|2024-09-11 22:35:00|108660.3|108468|108664.9|108464.9|108665.2|108468.4|108649.3|108463.7|40
1726094110000|2024-09-11 22:35:10|108663.9|108463.9|108663.1|108463.1|108664.6|108464.6|108657.6|108459.2|31
1726094120000|2024-09-11 22:35:20|108662.5|108462.5|108655.4|108464.8|108664.4|108469.4|108653.7|108461.8|40
1726094130000|2024-09-11 22:35:30|108657.2|108468.6|108661.3|108469.3|108662|108470.1|108652|108462.3|34
1726094140000|2024-09-11 22:35:40|108659.6|108469.7|108664.7|108464.7|108666.6|108470.1|108656.2|108461.9|45
1726094150000|2024-09-11 22:35:50|108665.6|108465.6|108664.8|108464.8|108668.7|108473.4|108654.7|108457.8|47
1726094160000|2024-09-11 22:36:00|108663.4|108463.4|108659|108462.5|108666.4|108466.4|108649.9|108454.5|45
1726094170000|2024-09-11 22:36:10|108659.1|108462.4|108659.7|108470.6|108666.9|108470.6|108655.4|108459.4|23
1726094180000|2024-09-11 22:36:20|108660.5|108470.2|108662.8|108471.4|108664.3|108472.3|108654.6|108465.1|38
1726094190000|2024-09-11 22:36:30|108660.4|108469.2|108658.3|108466.2|108665|108470|108658.3|108466.2|41
1726094200000|2024-09-11 22:36:40|108661.5|108468.9|108667.1|108467.1|108667.4|108469.8|108656.3|108458.4|40
1726094210000|2024-09-11 22:36:50|108667.5|108467.5|108666.9|108466.9|108667.7|108467.7|108655.8|108458.6|40
1726094220000|2024-09-11 22:37:00|108665.3|108465.3|108666.1|108466.1|108668.2|108468.5|108659.9|108461.5|36
1726094230000|2024-09-11 22:37:10|108665.5|108465.5|108661.8|108468.9|108666.9|108469.9|108655.4|108462.8|32
1726094240000|2024-09-11 22:37:20|108661.9|108468.8|108660.4|108469.2|108661.9|108469.8|108655.4|108463|19
1726094250000|2024-09-11 22:37:30|108660.3|108469.4|108663.9|108463.9|108666.2|108470.1|108653.6|108460.9|37
1726094260000|2024-09-11 22:37:40|108665.4|108465.4|108663.7|108463.7|108665.9|108465.9|108657.2|108459.5|34
1726094270000|2024-09-11 22:37:50|108663.9|108463.9|108665.1|108465.1|108665.7|108468.4|108652.9|108456.7|31
1726094280000|2024-09-11 22:38:00|108663.7|108463.7|108661|108468|108666|108468.7|108657.4|108460.3|35
1726094290000|2024-09-11 22:38:10|108660.9|108468.1|108659.9|108468|108661.9|108468.9|108652.5|108461.7|34
1726094300000|2024-09-11 22:38:20|108659.8|108463.2|108659.1|108465.2|108662|108469.2|108650.5|108458.2|28
1726094310000|2024-09-11 22:38:30|108659.2|108465.1|108659.4|108459.4|108665.8|108466.4|108656.3|108456.9|37
1726094320000|2024-09-11 22:38:40|108665.2|108465.2|108665.2|108465.2|108665.2|108465.2|108653.1|108456|24
1726094330000|2024-09-11 22:38:50|108664.2|108464.2|108665.5|108465.5|108666|108466|108656.4|108459.4|45
1726094340000|2024-09-11 22:39:00|108666.1|108466.1|108662.3|108469.8|108666.1|108472|108652.2|108462.9|28
1726094350000|2024-09-11 22:39:10|108660.7|108470.3|108660.6|108469.8|108662.6|108472.4|108654.7|108466|28
1726094360000|2024-09-11 22:39:20|108662.3|108471.1|108658.2|108458.9|108666.8|108471.2|108656.9|108458.9|40
1726094370000|2024-09-11 22:39:30|108657.8|108459.3|108665.5|108465.5|108665.5|108465.5|108656.3|108459.2|9
1726094380000|2024-09-11 22:39:40|108665.4|108465.4|108666.1|108466.1|108666.2|108466.2|108665.4|108465.4|5
1726094390000|2024-09-11 22:39:50|108666|108466|108660.3|108470.4|108666.1|108470.4|108660.2|108466|4
1726094400000|2024-09-11 22:40:00|108659.2|108470.5|108659.4|108475.7|108659.4|108475.7|108647.8|108467.8|10
1726094410000|2024-09-11 22:40:10|108660.1|108477|108663.5|108477.3|108665.2|108477.3|108656.9|108474.5|41
1726094420000|2024-09-11 22:40:20|108661.7|108475.6|108670|108470|108671.8|108475.8|108659|108467|43
1726094430000|2024-09-11 22:40:30|108662.3|108469.1|108669.3|108469.3|108671.3|108471.3|108660.8|108466.6|39
1726094440000|2024-09-11 22:40:40|108668.4|108468.4|108670.3|108470.3|108671|108478.1|108658.6|108465.7|42
1726094450000|2024-09-11 22:40:50|108670.1|108470.1|108664.2|108473.8|108670.1|108475.9|108659.2|108467.8|37
1726094460000|2024-09-11 22:41:00|108662.1|108473.9|108665.9|108472.8|108666.3|108476.5|108660.8|108470.1|46
1726094470000|2024-09-11 22:41:10|108664|108473.4|108661.6|108465|108669.9|108473.9|108660.1|108464.5|37
1726094480000|2024-09-11 22:41:20|108663.4|108464.6|108662.7|108465.2|108670.2|108471.8|108659.2|108463.8|35
1726094490000|2024-09-11 22:41:30|108661.5|108464.2|108661.8|108462.7|108664.3|108471|108659.4|108462.7|37
1726094500000|2024-09-11 22:41:40|108663.6|108469.2|108663.1|108470.8|108667.5|108471.1|108660.3|108463.4|31
1726094510000|2024-09-11 22:41:50|108663|108470.9|108659.7|108468.5|108663.6|108471.8|108658|108466.8|36
1726094520000|2024-09-11 22:42:00|108657.5|108466.6|108661.4|108467.4|108661.4|108468.7|108655.7|108465.7|44
1726094530000|2024-09-11 22:42:10|108659.9|108466.3|108664.5|108464.5|108668.1|108468.1|108656|108459|45
1726094540000|2024-09-11 22:42:20|108664.1|108464.1|108664.2|108464.2|108667.7|108467.7|108658.3|108459.7|43
1726094550000|2024-09-11 22:42:30|108663.4|108463.4|108665.7|108465.7|108666|108466|108655.4|108460.4|45
1726094560000|2024-09-11 22:42:40|108662.8|108462.8|108659.1|108466.8|108667.9|108470.3|108657.1|108462.8|44
1726094570000|2024-09-11 22:42:50|108660.6|108467.7|108661.1|108467.7|108663.3|108470|108655.1|108463.5|30
1726094580000|2024-09-11 22:43:00|108662.8|108468.7|108658.8|108461.9|108666.4|108470.3|108658.8|108461.8|34
1726094590000|2024-09-11 22:43:10|108666.3|108466.3|108666.4|108466.4|108666.4|108466.4|108655.3|108458.5|40
1726094600000|2024-09-11 22:43:20|108664.8|108464.8|108665.1|108465.1|108666.7|108466.7|108657.9|108461.2|35
1726094610000|2024-09-11 22:43:30|108666.6|108466.6|108660.5|108466.9|108666.6|108469.6|108655.1|108460.5|36
1726094620000|2024-09-11 22:43:40|108658.8|108466.1|108657.9|108468.5|108662.6|108469.3|108652.1|108459.2|30
1726094630000|2024-09-11 22:43:50|108654.7|108464.1|108662.8|108467.5|108664.4|108469.3|108654.4|108463.5|41
1726094640000|2024-09-11 22:44:00|108658.8|108463.5|108659.6|108459.6|108667|108467.8|108657.2|108457.2|45
1726094650000|2024-09-11 22:44:10|108658.3|108458.3|108667.5|108467.5|108667.6|108467.6|108657.7|108458.2|39
1726094660000|2024-09-11 22:44:20|108667|108467|108673.7|108473.7|108673.7|108473.7|108659.7|108459.7|32
1726094670000|2024-09-11 22:44:30|108672.5|108472.5|108666.1|108469.4|108673.5|108473.5|108659.2|108465.2|32
1726094680000|2024-09-11 22:44:40|108669|108471.3|108663.3|108480.8|108669|108481.3|108657|108470.9|33
1726094690000|2024-09-11 22:44:50|108662.4|108480.4|108671.7|108472.5|108672.3|108482.4|108656.7|108470.8|45
1726094700000|2024-09-11 22:45:00|108670.9|108472|108672.1|108472.1|108672.2|108481.4|108658|108471.1|38
1726094710000|2024-09-11 22:45:10|108670.9|108471.6|108666.5|108466.5|108672.3|108472.3|108659.7|108464.5|38
1726094720000|2024-09-11 22:45:20|108670|108470|108672.5|108476.5|108673.1|108476.5|108662.1|108462.4|44
1726094730000|2024-09-11 22:45:30|108667.5|108471.2|108663|108467.1|108673.7|108476.4|108663|108465.6|41
1726094740000|2024-09-11 22:45:40|108661.8|108467.2|108654.2|108477.6|108671.7|108480.9|108652.1|108466.4|41
1726094750000|2024-09-11 22:45:50|108658.4|108477.7|108654.8|108465.2|108667.4|108478|108652.4|108463.7|48
1726094760000|2024-09-11 22:46:00|108664.6|108465.3|108667|108474.7|108667|108474.7|108653.9|108464.3|33
1726094770000|2024-09-11 22:46:10|108666.8|108474.9|108663.3|108465.7|108667.8|108475.7|108651.3|108465.1|55
1726094780000|2024-09-11 22:46:20|108658.2|108474.2|108654.9|108455.7|108664.6|108475|108651.1|108454.9|45
1726094790000|2024-09-11 22:46:30|108659.9|108459.9|108661.5|108461.5|108662.8|108462.8|108653|108453.7|41
1726094800000|2024-09-11 22:46:40|108658.1|108458.1|108656.4|108456.4|108661.1|108461.1|108648.1|108448.1|46
1726094810000|2024-09-11 22:46:50|108650.5|108450.5|108651.7|108451.7|108663.7|108463.7|108648.7|108450.3|39
1726094820000|2024-09-11 22:47:00|108659.4|108459.4|108664.6|108464.6|108669.9|108469.9|108654.2|108457|55
1726094830000|2024-09-11 22:47:10|108660.2|108460.2|108665.5|108468.7|108670|108470|108655.3|108455.3|45
1726094840000|2024-09-11 22:47:20|108664.8|108468.9|108667.5|108469.8|108667.8|108469.8|108656.3|108463.3|53
1726094850000|2024-09-11 22:47:30|108662.9|108465.5|108666.4|108466.4|108667.3|108468.6|108657.2|108461|46
1726094860000|2024-09-11 22:47:40|108665.2|108466.3|108666.9|108466.9|108667.2|108467.2|108657.4|108457.4|39
1726094870000|2024-09-11 22:47:50|108664.2|108464.2|108662.6|108462.6|108670.7|108470.7|108657.6|108457.6|45
1726094880000|2024-09-11 22:48:00|108667.8|108467.8|108661.6|108461.6|108672.4|108472.4|108655.2|108455.2|38
1726094890000|2024-09-11 22:48:10|108665.6|108465.6|108665.7|108465.7|108667.5|108467.5|108656.4|108460.2|30
1726094900000|2024-09-11 22:48:20|108665.8|108465.8|108657.8|108461.1|108666.5|108466.5|108654.6|108458.5|39
1726094910000|2024-09-11 22:48:30|108655.9|108461|108667|108467|108667.4|108467.4|108655.5|108459|44
1726094920000|2024-09-11 22:48:40|108665|108465|108666.3|108466.3|108672|108472|108654.4|108454.4|33
1726094930000|2024-09-11 22:48:50|108664.1|108464.1|108667.4|108469|108671|108481|108653.6|108455.7|49
1726094940000|2024-09-11 22:49:00|108668.8|108468.8|108655.9|108480.5|108668.8|108480.6|108655.6|108468.4|47
1726094950000|2024-09-11 22:49:10|108654.9|108480|108656.8|108478.3|108659.5|108481|108653.5|108477|38
1726094960000|2024-09-11 22:49:20|108658.8|108477.6|108660.6|108463|108666.7|108480.1|108654.9|108463|34
1726094970000|2024-09-11 22:49:30|108664.3|108466.6|108667|108467|108667.1|108467.1|108658.5|108458.5|35
1726094980000|2024-09-11 22:49:40|108664|108464|108668.1|108468.1|108672.6|108472.6|108658.7|108458.9|42
1726094990000|2024-09-11 22:49:50|108664.5|108464.5|108667.3|108467.3|108671.2|108471.2|108658.4|108459.1|44
1726095000000|2024-09-11 22:50:00|108664.8|108464.8|108665.2|108466|108667.5|108469.8|108653.3|108459.4|45
1726095010000|2024-09-11 22:50:10|108658|108461.9|108655.1|108476.5|108664.5|108477.2|108652.3|108460.1|35
1726095020000|2024-09-11 22:50:20|108655.2|108476.4|108665.3|108477.8|108669|108477.9|108650.9|108465.9|42
1726095030000|2024-09-11 22:50:30|108663.7|108476.1|108667.1|108467.6|108668.4|108477.7|108650.8|108465.5|47
1726095040000|2024-09-11 22:50:40|108666|108466.9|108670.6|108470.6|108670.6|108477.8|108652.1|108455.3|44
1726095050000|2024-09-11 22:50:50|108665.3|108465.3|108664.6|108466.6|108670.6|108470.6|108653.4|108455.3|41
1726095060000|2024-09-11 22:51:00|108662.3|108465.2|108656.9|108479.1|108666.3|108480.8|108655.1|108461.2|44
1726095070000|2024-09-11 22:51:10|108657.9|108479.7|108656.2|108479.2|108658.6|108480.8|108652.7|108477.8|49
1726095080000|2024-09-11 22:51:20|108656|108479.5|108667.3|108469.5|108668.6|108480.3|108652.6|108468.4|52
1726095090000|2024-09-11 22:51:30|108668.4|108468.9|108662.1|108462.1|108671.4|108471.4|108659.7|108462.1|48
1726095100000|2024-09-11 22:51:40|108662.5|108462.5|108660.2|108460.2|108668.3|108468.3|108657.2|108458.5|52
1726095110000|2024-09-11 22:51:50|108664.6|108464.6|108666.9|108466.9|108667.6|108468.9|108655.8|108459.4|49
1726095120000|2024-09-11 22:52:00|108665.1|108465.6|108664.1|108464.1|108666.7|108467|108653.8|108458.3|52
1726095130000|2024-09-11 22:52:10|108667.4|108467.4|108664.8|108464.8|108667.4|108467.4|108652.9|108452.9|53
1726095140000|2024-09-11 22:52:20|108659|108459|108657.4|108457.4|108667.1|108467.1|108657.4|108457.4|32
1726095150000|2024-09-11 22:52:30|108666.9|108466.9|108662.6|108462.6|108667|108467|108657|108457|49
1726095160000|2024-09-11 22:52:40|108666|108466|108666.5|108466.5|108667.7|108467.9|108657.7|108461.4|49
1726095170000|2024-09-11 22:52:50|108665.1|108465.1|108658.7|108459.6|108666.1|108466.1|108658.1|108458.1|41
1726095180000|2024-09-11 22:53:00|108665.9|108465.9|108664.8|108464.8|108668.5|108468.5|108651.3|108456.4|49
1726095190000|2024-09-11 22:53:10|108663|108465|108664.6|108464.6|108665.7|108465.7|108653.4|108453.4|53
1726095200000|2024-09-11 22:53:20|108659.9|108459.9|108662.2|108462.2|108665.6|108465.6|108652.5|108452.5|57
1726095210000|2024-09-11 22:53:30|108656.3|108456.3|108663.8|108463.8|108664|108464|108651.4|108451.4|37
1726095220000|2024-09-11 22:53:40|108656.8|108456.8|108661|108461|108663.4|108463.4|108648.6|108448.6|50
1726095230000|2024-09-11 22:53:50|108658.9|108458.9|108661|108461|108662|108462|108652|108453.3|29
1726095240000|2024-09-11 22:54:00|108660.2|108460.2|108653.8|108465.1|108665|108474.2|108653.7|108460.2|10
1726095250000|2024-09-11 22:54:10|108664.2|108465.4|108664.9|108465.7|108665.9|108466.4|108650.5|108464.5|49
1726095260000|2024-09-11 22:54:20|108664.8|108465.8|108652.6|108466.7|108666|108474.7|108649|108464.5|47
1726095270000|2024-09-11 22:54:30|108650|108467.2|108661.9|108465.7|108665.3|108476.5|108646.8|108464.1|55
1726095280000|2024-09-11 22:54:40|108659.7|108466.5|108662.1|108465.4|108663.4|108466.6|108651|108458.3|44
1726095290000|2024-09-11 22:54:50|108659.4|108464.5|108658.7|108464.9|108662.6|108467.2|108653.3|108458.6|43
1726095300000|2024-09-11 22:55:00|108657.1|108463.8|108660.5|108461.2|108661.8|108470.2|108647.6|108459.9|43
1726095310000|2024-09-11 22:55:10|108660.7|108460.7|108661|108463.6|108664.7|108474.6|108651.2|108460.7|45
1726095320000|2024-09-11 22:55:20|108659.7|108463.8|108663.2|108465.1|108664.5|108465.2|108648.9|108463.1|43
1726095330000|2024-09-11 22:55:30|108661.6|108465.4|108653.6|108474.5|108663.4|108475.3|108649|108464.2|40
1726095340000|2024-09-11 22:55:40|108652.2|108473.8|108662.7|108463.1|108663|108474.2|108652.2|108457|52
1726095350000|2024-09-11 22:55:50|108659.4|108462.4|108662.8|108462.8|108663|108465|108652.5|108458.1|39
1726095360000|2024-09-11 22:56:00|108655.8|108455.8|108655.4|108455.4|108664.3|108464.3|108655.2|108455.2|43
1726095370000|2024-09-11 22:56:10|108654.4|108454.4|108663.5|108463.5|108664.1|108464.1|108653.7|108453.7|55
1726095380000|2024-09-11 22:56:20|108663.1|108463.1|108658.9|108460.1|108664.7|108464.7|108655.5|108455.9|39
1726095390000|2024-09-11 22:56:30|108663.9|108463.9|108665.4|108465.4|108665.4|108465.4|108656.9|108458.7|38
1726095400000|2024-09-11 22:56:40|108663.2|108464|108661.8|108465.8|108665|108467.2|108654.1|108460.3|47
1726095410000|2024-09-11 22:56:50|108660.5|108464.4|108662|108462|108663.8|108465.1|108652.7|108454.7|43
1726095420000|2024-09-11 22:57:00|108658.1|108458.1|108662.9|108462.9|108663.3|108463.3|108652.8|108452.8|41
1726095430000|2024-09-11 22:57:10|108661.9|108461.9|108661.2|108461.8|108662.9|108471.2|108646.8|108453.9|45
1726095440000|2024-09-11 22:57:20|108661.1|108462.2|108650|108470.8|108661.7|108471.3|108647.5|108461.8|40
1726095450000|2024-09-11 22:57:30|108652.5|108470|108652.6|108470|108653.5|108471.5|108647.9|108469|47
1726095460000|2024-09-11 22:57:40|108650.9|108470.8|108649|108466.6|108653.8|108471.3|108640.4|108461.7|39
1726095470000|2024-09-11 22:57:50|108649.1|108466.8|108649.3|108468.6|108649.8|108468.6|108649.1|108466.8|13
1726095480000|2024-09-11 22:58:00|108650.2|108469.3|108651.5|108472.6|108657.7|108474.3|108645.8|108466.9|22
1726095490000|2024-09-11 22:58:10|108651.4|108472.8|108646|108475.9|108656.4|108477.2|108642|108466.8|27
1726095500000|2024-09-11 22:58:20|108643.2|108475.7|108652.1|108479|108655|108490.1|108643.2|108474.9|48
1726095510000|2024-09-11 22:58:30|108653.8|108478.5|108653.7|108478.8|108654.4|108479.2|108649.4|108476.6|23
1726095520000|2024-09-11 22:58:40|108651|108476.5|108663.6|108469.6|108663.8|108478.5|108648.8|108468.4|33
1726095530000|2024-09-11 22:58:50|108663.1|108469.7|108662|108462|108669|108477.8|108651.6|108462|39
1726095540000|2024-09-11 22:59:00|108664.1|108464.1|108663.4|108463.4|108668.5|108468.5|108655.6|108456.6|33
1726095550000|2024-09-11 22:59:10|108657.7|108457.7|108655.3|108457.6|108664.4|108465.6|108649.7|108455.6|34
1726095560000|2024-09-11 22:59:20|108662.8|108463.6|108661.2|108464.1|108664|108464.1|108650.2|108455.2|40
1726095570000|2024-09-11 22:59:30|108655.3|108459.7|108665.7|108468.3|108665.8|108480.2|108649.8|108458.7|32
1726095580000|2024-09-11 22:59:40|108662.4|108477.9|108662.7|108469.1|108666.1|108478.8|108652.5|108467.9|36
1726095590000|2024-09-11 22:59:50|108652.3|108478.6|108665.1|108468.3|108665.7|108478.6|108652.3|108467.5|25
1726095600000|2024-09-11 23:00:00|108656.9|108476|108646.7|108483.8|108660.4|108484.5|108641.1|108467.1|38
1726095610000|2024-09-11 23:00:10|108645.3|108483.7|108647.5|108484.1|108648.2|108484.9|108643.9|108482.7|31
1726095620000|2024-09-11 23:00:20|108644.5|108483.5|108650.5|108478.5|108650.6|108487.2|108642.2|108475.5|15
1726095630000|2024-09-11 23:00:30|108650.8|108478.1|108636.5|108484.3|108650.8|108484.3|108636.5|108471.3|8
1726095640000|2024-09-11 23:00:40|108633.6|108487.6|108633.8|108485.4|108634.1|108489.1|108627.6|108485.2|7
1726095650000|2024-09-11 23:00:50|108633.5|108485.6|108633.3|108486|108633.5|108486|108633.3|108485.6|5
1726095660000|2024-09-11 23:01:00|108633.2|108486.2|108645.4|108469.7|108662.1|108486.3|108633.1|108463.4|23
1726095670000|2024-09-11 23:01:10|108644.5|108471.7|108630.5|108488|108644.7|108488|108630.5|108471.6|19
1726095680000|2024-09-11 23:01:20|108630.3|108488.2|108630.7|108486.2|108655.9|108489|108628.7|108465.5|14
1726095690000|2024-09-11 23:01:30|108628.5|108485.8|108622.7|108490.6|108628.5|108490.6|108622.7|108485.8|8
1726095700000|2024-09-11 23:01:40|108622.6|108490.7|108622.4|108491|108622.6|108491|108622.4|108490.7|7
1726095710000|2024-09-11 23:01:50|108622.5|108491.6|108623|108491.8|108623.2|108491.8|108622.5|108491.6|4
1726095720000|2024-09-11 23:02:00|108628.8|108489|108628.1|108488.6|108628.8|108489|108628.1|108488.5|4
1726095730000|2024-09-11 23:02:10|108627.9|108488.7|108627.9|108488.7|108628|108488.7|108627.9|108488.7|4
1726095740000|2024-09-11 23:02:20|108628.2|108488.8|108628.3|108489.5|108628.4|108489.5|108628.2|108488.8|5
1726095750000|2024-09-11 23:02:30|108622.4|108492.5|108622.3|108492.6|108622.4|108492.6|108622.3|108492.5|3
1726095760000|2024-09-11 23:02:40|108622.1|108492.8|108645.7|108470.3|108650.6|108493.8|108620.4|108467.9|21
1726095770000|2024-09-11 23:02:50|108642.1|108471.9|108631|108488.6|108649.1|108490.7|108631|108464.6|29
1726095780000|2024-09-11 23:03:00|108628.7|108489.1|108641.8|108466.9|108646.8|108489.4|108625.5|108465.3|5
1726095790000|2024-09-11 23:03:10|108639.2|108469.3|108627|108485.5|108649.1|108485.5|108627|108465.6|19
1726095800000|2024-09-11 23:03:20|108626.9|108485.6|108625.8|108487.4|108626.9|108487.7|108624.2|108485.6|9
1726095810000|2024-09-11 23:03:30|108644.4|108466.1|108650.1|108472|108656.9|108484.5|108640.7|108463.6|55
1726095820000|2024-09-11 23:03:40|108648.5|108474.2|108642.8|108480.8|108658|108485.9|108639.4|108470.2|36
1726095830000|2024-09-11 23:03:50|108640.4|108483.2|108643.3|108485.6|108643.5|108485.6|108637.9|108483.2|9
1726095840000|2024-09-11 23:04:00|108643.2|108485.7|108649.8|108480.7|108662.8|108489.4|108640.4|108466.8|32
1726095850000|2024-09-11 23:04:10|108647.7|108481.5|108645.9|108480.9|108662.3|108482.2|108639.6|108464.3|48
1726095860000|2024-09-11 23:04:20|108644.5|108478.5|108652.9|108487.8|108653.6|108488.7|108640.9|108477.4|50
1726095870000|2024-09-11 23:04:30|108653.2|108488|108655.7|108483.4|108655.7|108491.8|108644.8|108483.4|55
1726095880000|2024-09-11 23:04:40|108656.2|108483.3|108651.6|108483.1|108663.9|108483.9|108649.7|108473.7|35
1726095890000|2024-09-11 23:04:50|108647.9|108482.7|108643.9|108488.6|108660.2|108488.9|108643.9|108473.1|22
1726095900000|2024-09-11 23:05:00|108642|108489.6|108644.7|108489.4|108645.4|108490|108640.2|108488.4|5
1726095910000|2024-09-11 23:05:10|108645|108489.8|108644.7|108488|108645|108489.8|108644.7|108488|4
1726095920000|2024-09-11 23:05:20|108647|108486.9|108645.5|108474.2|108657.6|108489.9|108639.9|108470.6|12
1726095930000|2024-09-11 23:05:30|108643.7|108480|108658|108477.5|108666|108486.7|108639.3|108471.2|63
1726095940000|2024-09-11 23:05:40|108655.7|108479.1|108648.7|108482.6|108666.1|108484.7|108647.6|108473.2|45
1726095950000|2024-09-11 23:05:50|108648.3|108482.3|108652.2|108482.9|108656.7|108485.8|108648.3|108482.2|55
1726095960000|2024-09-11 23:06:00|108655.5|108483.4|108642.9|108484.1|108657.1|108487.8|108642.9|108482.8|46
1726095970000|2024-09-11 23:06:10|108651.3|108486.7|108648.6|108478.4|108653.9|108488.3|108641.4|108478.1|60
1726095980000|2024-09-11 23:06:20|108654.5|108479.5|108652|108482.5|108654.5|108483.3|108640.7|108478.4|60
1726095990000|2024-09-11 23:06:30|108654|108481.3|108647|108481.6|108655.4|108484.8|108642.5|108477.9|56
1726096000000|2024-09-11 23:06:40|108650.3|108482.1|108648.6|108483.4|108665.5|108487.1|108640.9|108465.9|55
1726096010000|2024-09-11 23:06:50|108649.4|108484.3|108661|108477.7|108666.5|108497.2|108642.5|108473.3|37
1726096020000|2024-09-11 23:07:00|108660.7|108479.4|108652.5|108488.1|108663.5|108489.4|108652.3|108476.1|31
1726096030000|2024-09-11 23:07:10|108652.3|108488.2|108657.4|108478.6|108664.6|108488.6|108647.1|108475|18
1726096040000|2024-09-11 23:07:20|108656.5|108480.6|108660.7|108472.3|108660.7|108486.6|108647.4|108469|20
1726096050000|2024-09-11 23:07:30|108658.6|108474.3|108664.5|108478|108669.2|108484.9|108651.3|108468.7|41
1726096060000|2024-09-11 23:07:40|108666.5|108476.5|108656.9|108479|108666.5|108486.5|108651.1|108473.1|35
1726096070000|2024-09-11 23:07:50|108665.5|108470.9|108651.6|108487.1|108665.5|108487.1|108651.6|108470.9|31
1726096080000|2024-09-11 23:08:00|108651.5|108473.1|108656.9|108468.8|108663.5|108483.5|108648.9|108468.8|27
1726096090000|2024-09-11 23:08:10|108656.8|108469.1|108643.1|108489|108656.8|108489|108643.1|108469.1|13
1726096100000|2024-09-11 23:08:20|108648.3|108487.9|108643.4|108486.9|108648.3|108488.9|108642.5|108486.6|9
1726096110000|2024-09-11 23:08:30|108643.6|108487.4|108664.2|108476|108665.8|108487.4|108643.2|108473.2|35
1726096120000|2024-09-11 23:08:40|108659.9|108479|108668.2|108477.3|108668.2|108487.8|108657.5|108473.1|57
1726096130000|2024-09-11 23:08:50|108668.3|108475.2|108661.3|108478.8|108669.3|108491.5|108651.3|108475.2|45
1726096140000|2024-09-11 23:09:00|108662.9|108480.2|108656.3|108472.7|108673.1|108489.2|108653.5|108467.1|44
1726096150000|2024-09-11 23:09:10|108655.5|108475.8|108658.4|108488.6|108671.7|108488.6|108655.5|108467.3|33
1726096160000|2024-09-11 23:09:20|108656.2|108490.2|108663.2|108474.3|108671.4|108491|108648.6|108470.3|42
1726096170000|2024-09-11 23:09:30|108669.1|108474.1|108665.2|108477.2|108672.2|108490.6|108648.5|108471.3|25
1726096180000|2024-09-11 23:09:40|108663.7|108475.8|108669.4|108469.4|108672.3|108487.3|108653.5|108467.7|45
1726096190000|2024-09-11 23:09:50|108667.3|108469.7|108672.9|108474.1|108672.9|108483.3|108651.3|108468|54
1726096200000|2024-09-11 23:10:00|108660.6|108474.7|108657.5|108479.5|108672.7|108487.6|108649.3|108466.8|45
1726096210000|2024-09-11 23:10:10|108657.3|108478.8|108658.4|108477.9|108664.6|108482.8|108654.3|108472.3|53
1726096220000|2024-09-11 23:10:20|108657.2|108479.4|108646.9|108486.4|108667|108486.8|108646.9|108471|23
1726096230000|2024-09-11 23:10:30|108647|108486.7|108655.9|108469.1|108667.9|108487.4|108646.2|108465.6|19
1726096240000|2024-09-11 23:10:40|108655.2|108468.3|108664.2|108471.3|108668.2|108485.9|108644.9|108466|33
1726096250000|2024-09-11 23:10:50|108662|108472.3|108658.1|108483.2|108669.3|108484.7|108655.8|108465.8|60
1726096260000|2024-09-11 23:11:00|108655.9|108483.5|108660.7|108471.5|108672.7|108487.7|108650.8|108468|47
1726096270000|2024-09-11 23:11:10|108660.6|108471.8|108653.3|108485.2|108664.9|108485.2|108653.3|108470.9|11
1726096280000|2024-09-11 23:11:20|108650.5|108485.1|108660.3|108478.9|108672.8|108488|108650.5|108468|44
1726096290000|2024-09-11 23:11:30|108659|108480.2|108663.2|108478.2|108668.3|108486|108657.4|108472.4|54
1726096300000|2024-09-11 23:11:40|108661|108479.1|108658.2|108491.3|108670.2|108491.3|108650.6|108477.3|30
1726096310000|2024-09-11 23:11:50|108656.6|108492.9|108664.6|108488.2|108670|108495.6|108653.1|108477.2|32
1726096320000|2024-09-11 23:12:00|108664.8|108491.8|108663.5|108475.1|108666|108491.8|108655.8|108470.9|63
1726096330000|2024-09-11 23:12:10|108665.9|108474.8|108667|108475.2|108669.1|108487.8|108656.8|108472.9|47
1726096340000|2024-09-11 23:12:20|108666.9|108475.3|108657.7|108479.7|108667.3|108481|108656.3|108473.5|31
1726096350000|2024-09-11 23:12:30|108655.2|108482.4|108654.5|108486.2|108662.4|108486.2|108654.5|108476.8|12
1726096360000|2024-09-11 23:12:40|108654.3|108486.4|108661.6|108466|108668.3|108487.3|108653.1|108466|9
1726096370000|2024-09-11 23:12:50|108657.9|108469.5|108649.5|108484.2|108668.5|108484.2|108649.5|108466.1|32
1726096380000|2024-09-11 23:13:00|108649.6|108484.5|108650.8|108485.8|108668.3|108487.7|108647.2|108468.3|18
1726096390000|2024-09-11 23:13:10|108650.7|108485.7|108650.3|108484.9|108667|108488.1|108648.8|108469.1|13
1726096400000|2024-09-11 23:13:20|108647.9|108485.1|108655.8|108468.3|108669.7|108486.7|108647.6|108466.4|24
1726096410000|2024-09-11 23:13:30|108655.7|108468.4|108647.9|108481.3|108666.2|108484|108644.4|108464.4|28
1726096420000|2024-09-11 23:13:40|108645.9|108481.5|108663.6|108467.5|108667.1|108483.7|108645.9|108464.4|39
1726096430000|2024-09-11 23:13:50|108665|108467.1|108655.8|108481.2|108666.1|108481.2|108648.8|108466.1|56
1726096440000|2024-09-11 23:14:00|108653.3|108482.1|108655.3|108479.2|108658.6|108482.1|108650.5|108476.9|46
1726096450000|2024-09-11 23:14:10|108658.6|108479.5|108661.4|108487.3|108672.7|108491.2|108653.9|108471|50
1726096460000|2024-09-11 23:14:20|108659.3|108488.2|108657.3|108490.6|108668.1|108491.9|108656.1|108481|26
1726096470000|2024-09-11 23:14:30|108655.3|108492.7|108655.5|108492.3|108656|108493.1|108652.8|108492.2|9
1726096480000|2024-09-11 23:14:40|108655.3|108492.4|108648.6|108487.3|108668.9|108492.4|108648.6|108477.3|17
1726096490000|2024-09-11 23:14:50|108648.7|108487.5|108648|108489.9|108648.8|108489.9|108647.9|108487.5|7
1726096500000|2024-09-11 23:15:00|108638.6|108500.8|108661.5|108485.6|108664.3|108505.2|108638.6|108482.6|35
1726096510000|2024-09-11 23:15:10|108652.1|108488.7|108663.4|108483.4|108669.5|108497.1|108651.5|108481.2|53
1726096520000|2024-09-11 23:15:20|108667.6|108482.9|108658|108486.7|108668.3|108492.4|108658|108481.1|41
1726096530000|2024-09-11 23:15:30|108647.4|108491.9|108657.4|108491.1|108667.9|108491.9|108647|108476.7|46
1726096540000|2024-09-11 23:15:40|108650.3|108486.1|108664.9|108487.1|108667|108490.5|108650.3|108477|49
1726096550000|2024-09-11 23:15:50|108663.4|108479.2|108665|108487.8|108667.7|108490.2|108657.4|108476.6|59
1726096560000|2024-09-11 23:16:00|108663.6|108489.2|108660.7|108477.4|108667|108492.8|108650.5|108476|52
1726096570000|2024-09-11 23:16:10|108655.2|108477.6|108652.5|108495|108663.4|108495|108647.5|108477.6|44
1726096580000|2024-09-11 23:16:20|108653|108490.7|108657.5|108487.4|108664.4|108490.7|108649.4|108474.9|54
1726096590000|2024-09-11 23:16:30|108657.2|108489.3|108655.7|108488.9|108666.6|108490.2|108655.7|108478.5|53
1726096600000|2024-09-11 23:16:40|108653.7|108486.4|108659.3|108485.2|108661.3|108495.7|108648|108477.1|43
1726096610000|2024-09-11 23:16:50|108659.4|108485.7|108658.4|108487.4|108664.6|108493.5|108649.7|108476|55
1726096620000|2024-09-11 23:17:00|108661.3|108491.9|108658.5|108482.4|108663.7|108493|108651.7|108474.8|45
1726096630000|2024-09-11 23:17:10|108659.8|108482.2|108661.6|108488.9|108663.6|108494.5|108647.3|108478.8|54
1726096640000|2024-09-11 23:17:20|108660.1|108489.7|108660.9|108488.2|108664.9|108490.4|108656|108480.8|47
1726096650000|2024-09-11 23:17:30|108657.1|108487.9|108657.8|108486|108662.6|108490.6|108652.3|108485.3|48
1726096660000|2024-09-11 23:17:40|108653.5|108487.3|108671.6|108479.4|108671.6|108494.7|108652.7|108473.1|50
1726096670000|2024-09-11 23:17:50|108658.6|108474.3|108660|108480.7|108668.1|108488.6|108653.4|108472.4|39
1726096680000|2024-09-11 23:18:00|108656.2|108474|108654.1|108481.6|108662.1|108493|108650.7|108474|46
1726096690000|2024-09-11 23:18:10|108651.9|108487.4|108649.4|108476|108659.5|108489.7|108647.6|108474.5|39
1726096700000|2024-09-11 23:18:20|108647.9|108482.2|108660.3|108490.1|108663.6|108496.6|108640.9|108478.6|39
1726096710000|2024-09-11 23:18:30|108662.1|108490.3|108653.3|108488.2|108664|108493.7|108647.6|108479.4|52
1726096720000|2024-09-11 23:18:40|108653.2|108488.1|108649.9|108487.7|108663.3|108495.6|108648.2|108479.9|45
1726096730000|2024-09-11 23:18:50|108650.4|108491.5|108668.2|108483.1|108670.2|108492.1|108650.4|108477.4|46
1726096740000|2024-09-11 23:19:00|108668.8|108483.5|108648.7|108488.5|108670.6|108491.6|108647.3|108471.4|41
1726096750000|2024-09-11 23:19:10|108651|108488.8|108642.9|108494.6|108651|108494.7|108642.9|108488.8|18
1726096760000|2024-09-11 23:19:20|108642.3|108494.2|108641.5|108492.9|108642.4|108495.6|108640.7|108492.9|11
1726096770000|2024-09-11 23:19:30|108655.9|108478.3|108667.7|108479.7|108668.3|108486.2|108655.9|108474.3|53
1726096780000|2024-09-11 23:19:40|108668.1|108479.8|108658.9|108482.7|108669.6|108488.8|108640.2|108466.2|55
1726096790000|2024-09-11 23:19:50|108655.1|108483.2|108655.9|108483.2|108663.1|108485|108647|108479.4|47
1726096800000|2024-09-11 23:20:00|108651.2|108482.7|108657.7|108480.9|108659.7|108486|108650|108480.2|51
1726096810000|2024-09-11 23:20:10|108649.8|108479.9|108658.6|108483.1|108665.4|108492.3|108649.8|108470.3|51
1726096820000|2024-09-11 23:20:20|108655.5|108483.5|108654.3|108486.5|108664.2|108489.1|108647.9|108472.8|45
1726096830000|2024-09-11 23:20:30|108651.3|108488.9|108635.5|108496.3|108651.6|108496.9|108635.2|108488.5|23
1726096840000|2024-09-11 23:20:40|108634.9|108496.7|108657.4|108488.2|108665.1|108496.7|108634.9|108472.7|50
1726096850000|2024-09-11 23:20:50|108654.9|108487.9|108663.1|108486.3|108668.9|108489.1|108654.9|108473.3|50
1726096860000|2024-09-11 23:21:00|108662.9|108485.8|108660.2|108487.7|108669.6|108490.2|108655.6|108480.6|42
1726096870000|2024-09-11 23:21:10|108659.8|108484.5|108650.7|108479.8|108664.9|108488.6|108650.7|108474.8|36
1726096880000|2024-09-11 23:21:20|108650.1|108479.2|108650.2|108485.7|108667.1|108492.1|108649.6|108475.1|38
1726096890000|2024-09-11 23:21:30|108654.7|108484.9|108644.9|108489.5|108656.8|108489.6|108644|108475.3|40
1726096900000|2024-09-11 23:21:40|108644.6|108489.8|108644.9|108492.3|108653|108492.8|108639.4|108478|30
1726096910000|2024-09-11 23:21:50|108642.8|108493.2|108652.1|108484.5|108660.2|108498.6|108636.9|108481.7|43
1726096920000|2024-09-11 23:22:00|108655.3|108487.6|108658.6|108483.1|108661.8|108494.5|108647.3|108475.3|58
1726096930000|2024-09-11 23:22:10|108657.1|108477|108656.3|108476.6|108663.4|108489|108649.1|108473.5|71
1726096940000|2024-09-11 23:22:20|108660.5|108479.9|108657.2|108485.7|108660.5|108486|108648|108470.7|61
1726096950000|2024-09-11 23:22:30|108654|108485.8|108660.6|108479.1|108661.2|108488.9|108647|108470.2|56
1726096960000|2024-09-11 23:22:40|108661.3|108475.8|108654|108472|108662.7|108487.6|108644.2|108469.5|58
1726096970000|2024-09-11 23:22:50|108650.5|108467.8|108633.9|108491.1|108661.9|108492.5|108633.9|108467|32
1726096980000|2024-09-11 23:23:00|108631.2|108489.8|108648.9|108489|108659.4|108498|108631.2|108470.5|37
1726096990000|2024-09-11 23:23:10|108648.8|108488.9|108663.5|108477.3|108663.5|108496.5|108639|108475.8|62
1726097000000|2024-09-11 23:23:20|108666.4|108480.3|108657.4|108486|108667.6|108487.7|108648.6|108475.9|62
1726097010000|2024-09-11 23:23:30|108655.3|108491.4|108660|108485.9|108666.7|108492|108650.5|108477|58
1726097020000|2024-09-11 23:23:40|108661.6|108481.6|108654.9|108476|108667.3|108491|108654.9|108475.8|61
1726097030000|2024-09-11 23:23:50|108654.7|108485.7|108656.1|108482.6|108659.1|108494.2|108643|108475.2|32
1726097040000|2024-09-11 23:24:00|108649|108476.3|108643.8|108495.3|108661.4|108495.3|108641.5|108476.3|46
1726097050000|2024-09-11 23:24:10|108643.9|108496|108657|108481|108660.9|108496.4|108642.7|108481|39
1726097060000|2024-09-11 23:24:20|108655|108482.2|108655.2|108493.7|108664.2|108494.8|108641.3|108480.1|38
1726097070000|2024-09-11 23:24:30|108650.2|108493.1|108654.9|108492.5|108661.1|108497.8|108650.2|108484.1|45
1726097080000|2024-09-11 23:24:40|108655.2|108492.9|108652.2|108486.8|108662.7|108496.1|108644.4|108482.9|47
1726097090000|2024-09-11 23:24:50|108652.7|108478.5|108658.5|108478.3|108660.3|108493.6|108645.9|108477.6|46
1726097100000|2024-09-11 23:25:00|108658.4|108478.5|108660|108482.7|108665.8|108490.5|108640|108477|56
1726097110000|2024-09-11 23:25:10|108659.8|108482.5|108659.5|108479.2|108660.5|108489|108648.3|108477.1|55
1726097120000|2024-09-11 23:25:20|108659.8|108485.7|108659|108484.2|108660|108488.2|108647.9|108477.6|49
1726097130000|2024-09-11 23:25:30|108656.8|108483.9|108660.9|108478.5|108661.1|108490.7|108652.1|108473|47
1726097140000|2024-09-11 23:25:40|108658.1|108471.3|108659.5|108485.8|108659.5|108491.3|108628.5|108471.3|39
1726097150000|2024-09-11 23:25:50|108658.2|108485.5|108655.3|108487.4|108658.9|108490.4|108649.9|108476.1|49
1726097160000|2024-09-11 23:26:00|108652.2|108487.2|108663|108490.8|108663|108492.6|108652.2|108486.4|57
1726097170000|2024-09-11 23:26:10|108657.2|108488.8|108657.7|108489.5|108663.2|108492.1|108655.4|108487.4|53
1726097180000|2024-09-11 23:26:20|108655.6|108489.7|108653.2|108491.8|108663.4|108493.1|108652.8|108489.7|50
1726097190000|2024-09-11 23:26:30|108660.4|108492.8|108658|108487|108664.4|108494.9|108647.2|108479.3|52
1726097200000|2024-09-11 23:26:40|108654.9|108486.7|108651|108484.1|108661.3|108490.3|108651|108481.9|52
1726097210000|2024-09-11 23:26:50|108657.2|108484.2|108659.4|108487.6|108666.1|108490.4|108648.5|108470.7|54
1726097220000|2024-09-11 23:27:00|108659.9|108487.8|108650.9|108480.4|108661.9|108491.4|108645.8|108470.6|43
1726097230000|2024-09-11 23:27:10|108650.4|108479.9|108648.1|108495.5|108654.5|108495.5|108644.4|108478.2|48
1726097240000|2024-09-11 23:27:20|108645|108492.1|108662.5|108491.7|108663.6|108496|108644.2|108484|45
1726097250000|2024-09-11 23:27:30|108663.2|108491.2|108657.2|108483.1|108669.3|108496.4|108655.8|108481.5|48
1726097260000|2024-09-11 23:27:40|108659.7|108488.6|108652.3|108488.6|108663.8|108495.5|108647.3|108481.4|33
1726097270000|2024-09-11 23:27:50|108651.9|108488.7|108658.2|108489|108660.6|108498.3|108647.4|108481.7|38
1726097280000|2024-09-11 23:28:00|108657.9|108488.7|108654.4|108486|108665.5|108496|108648.6|108475|47
1726097290000|2024-09-11 23:28:10|108653.5|108486.3|108660.3|108484.1|108663.4|108490.3|108643.8|108476.1|41
1726097300000|2024-09-11 23:28:20|108661.9|108487.8|108659.9|108479.6|108667.9|108494|108650.6|108479.6|40
1726097310000|2024-09-11 23:28:30|108662.6|108483.1|108653.1|108490.6|108663.6|108492.2|108648.7|108482.5|50
1726097320000|2024-09-11 23:28:40|108653|108490.5|108655.9|108491.2|108657.9|108492.7|108642.8|108482.6|46
1726097330000|2024-09-11 23:28:50|108654.2|108491.4|108658.6|108490|108662.8|108497.4|108652.5|108482.4|49
1726097340000|2024-09-11 23:29:00|108658|108489.6|108665.8|108481.3|108667.3|108493|108653.2|108481.3|49
1726097350000|2024-09-11 23:29:10|108664.1|108480.5|108667.1|108478.3|108667.1|108489.7|108656.7|108476.9|48
1726097360000|2024-09-11 23:29:20|108665.5|108482.1|108664.7|108488.6|108667.4|108490.3|108652.1|108479.7|46
1726097370000|2024-09-11 23:29:30|108660.7|108490.1|108657.3|108491.6|108669.3|108499.3|108650.4|108475.5|43
1726097380000|2024-09-11 23:29:40|108653.6|108497|108661.2|108488.7|108668.7|108501.1|108648.4|108486.2|45
1726097390000|2024-09-11 23:29:50|108661|108487.1|108656.4|108489|108663.9|108502.6|108642.8|108483.9|50
1726097400000|2024-09-11 23:30:00|108655.6|108490.2|108657.4|108489.8|108659.7|108498.3|108647.7|108485.3|51
1726097410000|2024-09-11 23:30:10|108656.5|108494.3|108658.5|108496.3|108667.7|108504.2|108649.2|108490.1|45
1726097420000|2024-09-11 23:30:20|108657.9|108495.7|108651.8|108503.9|108666.4|108504.5|108651.1|108490.1|38
1726097430000|2024-09-11 23:30:30|108661|108496.4|108644.8|108501.3|108668.1|108504|108644|108489.5|43
1726097440000|2024-09-11 23:30:40|108643.9|108500.8|108663.5|108497.3|108664|108502|108641.7|108489.9|47
1726097450000|2024-09-11 23:30:50|108660|108496.9|108662.8|108495.3|108670.4|108500.6|108659.7|108489.9|56
1726097460000|2024-09-11 23:31:00|108663.6|108495|108663.1|108485.8|108669.2|108496.7|108655.6|108482.5|47
1726097470000|2024-09-11 23:31:10|108666.2|108489.4|108664.7|108495.4|108668.1|108495.8|108661.1|108482.9|54
1726097480000|2024-09-11 23:31:20|108665|108495.7|108654.4|108490.1|108666.1|108497.7|108642.4|108482|43
1726097490000|2024-09-11 23:31:30|108647.1|108494|108655.3|108483.8|108661.8|108494|108643.6|108479.2|54
1726097500000|2024-09-11 23:31:40|108655.6|108486.6|108637.5|108493.1|108658.1|108494.2|108637.5|108483|38
1726097510000|2024-09-11 23:31:50|108637.1|108492.9|108648.8|108479.8|108654|108493.4|108636|108477.5|40
1726097520000|2024-09-11 23:32:00|108646|108485.4|108651.2|108485.2|108656.5|108490.9|108644|108476.5|55
1726097530000|2024-09-11 23:32:10|108646.1|108486.7|108643.9|108483.1|108655.1|108488.5|108639.9|108473.9|41
1726097540000|2024-09-11 23:32:20|108643.8|108483.3|108647.9|108469.7|108653.9|108483.3|108640.7|108469.7|51
1726097550000|2024-09-11 23:32:30|108643.8|108474.4|108640.4|108475.1|108654.3|108478.1|108636.3|108465.7|45
1726097560000|2024-09-11 23:32:40|108640.8|108471.4|108621.6|108479.6|108649.6|108482.4|108621.6|108466.9|43
1726097570000|2024-09-11 23:32:50|108621.4|108479.4|108644.3|108486.9|108651.5|108489.3|108618.6|108464.9|36
1726097580000|2024-09-11 23:33:00|108644|108486.5|108638.8|108478.7|108655.8|108487|108634|108468.3|67
1726097590000|2024-09-11 23:33:10|108641.3|108474.3|108635.1|108478.7|108643.1|108482.8|108628.1|108465|40
1726097600000|2024-09-11 23:33:20|108632.7|108478.9|108616.7|108481.3|108644.5|108483.3|108616.6|108470.3|46
1726097610000|2024-09-11 23:33:30|108616.9|108481.4|108630.7|108478.5|108630.7|108484.8|108616.9|108470.3|38
1726097620000|2024-09-11 23:33:40|108632.6|108477.3|108618.4|108482.3|108633.2|108486.3|108618.3|108470.8|35
1726097630000|2024-09-11 23:33:50|108623.5|108483|108617.8|108482.7|108632.4|108484.3|108617|108474.6|53
1726097640000|2024-09-11 23:34:00|108617.2|108483.5|108625.4|108485.5|108646|108489|108616.6|108476.6|44
1726097650000|2024-09-11 23:34:10|108622.3|108488.1|108623|108488.4|108625|108488.4|108619.2|108484.7|14
1726097660000|2024-09-11 23:34:20|108618.3|108487.8|108627.9|108483.8|108633.8|108488.8|108617.8|108475.2|22
1726097670000|2024-09-11 23:34:30|108627.5|108484|108618.4|108484.5|108627.7|108524.7|108574.3|108482.1|19
1726097680000|2024-09-11 23:34:40|108617.8|108484|108630.7|108486.9|108633.7|108530.8|108574.2|108477.1|34
1726097690000|2024-09-11 23:34:50|108633.7|108488.2|108637|108477.2|108648.7|108488.4|108622.8|108475.8|65
1726097700000|2024-09-11 23:35:00|108637.4|108482.8|108625.3|108483.7|108644.1|108485.3|108618.7|108471.7|52
1726097710000|2024-09-11 23:35:10|108622.6|108483|108621.4|108485.5|108625.6|108487|108619.9|108481.9|29
1726097720000|2024-09-11 23:35:20|108622.8|108485.9|108630.3|108490.9|108645.4|108491.2|108617.9|108481.7|46
1726097730000|2024-09-11 23:35:30|108624.8|108490.6|108618.9|108487.9|108637.7|108490.6|108618.9|108481.7|34
1726097740000|2024-09-11 23:35:40|108622.7|108490.4|108639.6|108487.2|108639.6|108534.1|108581.6|108476.8|48
1726097750000|2024-09-11 23:35:50|108638.4|108480.8|108628.5|108489.3|108640.1|108491.8|108622.4|108479.3|51
1726097760000|2024-09-11 23:36:00|108632.2|108487.2|108627|108485.6|108640.1|108492.2|108623.1|108477.3|52
1726097770000|2024-09-11 23:36:10|108624|108487.8|108638.4|108481.1|108642.9|108489.8|108619.4|108469|57
1726097780000|2024-09-11 23:36:20|108637.6|108481.2|108623.6|108475.5|108637.7|108488.7|108617.9|108474.7|48
1726097790000|2024-09-11 23:36:30|108622.4|108477.5|108630.4|108483.9|108637.1|108486.5|108619.1|108463|63
1726097800000|2024-09-11 23:36:40|108624.7|108479.3|108624.4|108490.4|108634.5|108490.4|108618.6|108476|54
1726097810000|2024-09-11 23:36:50|108626.7|108489.9|108628.3|108487.9|108634.5|108491|108623.2|108481|48
1726097820000|2024-09-11 23:37:00|108628.7|108488.4|108623|108488.8|108633.4|108492.2|108619.6|108472.4|48
1726097830000|2024-09-11 23:37:10|108623.4|108488.9|108626.2|108487.2|108651.2|108491.7|108619.2|108478.2|51
1726097840000|2024-09-11 23:37:20|108622.7|108488.6|108618.1|108489.7|108624.9|108528.5|108576.5|108479.3|47
1726097850000|2024-09-11 23:37:30|108615.4|108489.8|108577.3|108527.3|108618.1|108529.8|108576.8|108489.6|26
1726097860000|2024-09-11 23:37:40|108576.4|108526.4|108616.9|108488.6|108619.4|108528.5|108574.6|108485.1|33
1726097870000|2024-09-11 23:37:50|108615.6|108487.3|108575.8|108525.8|108620.9|108527.3|108574.3|108482.7|32
1726097880000|2024-09-11 23:38:00|108576.7|108526.7|108573.5|108523.5|108616|108529.4|108573.5|108490.2|22
1726097890000|2024-09-11 23:38:10|108574.5|108524.5|108618|108485|108620|108528.1|108573|108482.6|27
1726097900000|2024-09-11 23:38:20|108616.1|108485.7|108573.5|108523.5|108616.1|108528|108571.6|108485.4|39
1726097910000|2024-09-11 23:38:30|108572.3|108522.3|108572.9|108522.9|108575.1|108525.1|108570.3|108520.3|19
1726097920000|2024-09-11 23:38:40|108570.9|108520.9|108627.5|108487.5|108634|108526.7|108570.9|108481.2|37
1726097930000|2024-09-11 23:38:50|108628.5|108488.6|108619.7|108487.6|108634.2|108530.6|108578.6|108482.3|64
1726097940000|2024-09-11 23:39:00|108632.2|108486.9|108617.4|108486.2|108632.2|108527.7|108572.2|108485.8|36
1726097950000|2024-09-11 23:39:10|108616.2|108486.3|108574.1|108524.1|108620|108529.2|108572.5|108486|32
1726097960000|2024-09-11 23:39:20|108572.8|108522.8|108573.8|108523.8|108614|108527.8|108571.9|108487.2|36
1726097970000|2024-09-11 23:39:30|108573|108523|108574.9|108524.9|108623.5|108525.9|108569.4|108480.5|46
1726097980000|2024-09-11 23:39:40|108574.8|108524.8|108577.6|108527.6|108628.3|108527.6|108570.2|108482.7|38
1726097990000|2024-09-11 23:39:50|108617.7|108490.6|108574.3|108524.3|108619.3|108532.2|108571.2|108490.6|30
1726098000000|2024-09-11 23:40:00|108573|108523|108578.8|108528.8|108621.5|108529.3|108570.5|108488.1|26
1726098010000|2024-09-11 23:40:10|108579.1|108529.1|108579.6|108529.6|108627.2|108531.5|108573.3|108485.9|42
1726098020000|2024-09-11 23:40:20|108578.7|108528.7|108579.8|108529.8|108580.4|108530.4|108578.6|108528.6|18
1726098030000|2024-09-11 23:40:30|108579|108529|108627.8|108500.7|108637.7|108535.4|108577.4|108494|24
1726098040000|2024-09-11 23:40:40|108588.8|108538.8|108626|108500.8|108642.2|108539.3|108587.5|108485.6|36
1726098050000|2024-09-11 23:40:50|108625.2|108499.3|108587.5|108537.5|108633.6|108538.4|108587.5|108496.2|22
1726098060000|2024-09-11 23:41:00|108626.6|108500.3|108627.4|108501.2|108635.3|108538.4|108587.2|108496.6|29
1726098070000|2024-09-11 23:41:10|108630.4|108496.8|108620.8|108495.2|108635|108501.3|108620.8|108494.5|22
1726098080000|2024-09-11 23:41:20|108621.9|108495.7|108586.5|108536.5|108626|108536.5|108584.6|108495.7|15
1726098090000|2024-09-11 23:41:30|108625.4|108498.7|108625.8|108495.6|108625.9|108537.2|108585.6|108495.6|12
1726098100000|2024-09-11 23:41:40|108622.5|108496.7|108585.5|108535.5|108625.5|108536.7|108584.4|108496.5|13
1726098110000|2024-09-11 23:41:50|108624|108498.5|108588.1|108538.1|108624|108539|108588.1|108498.5|7
1726098120000|2024-09-11 23:42:00|108588.9|108538.9|108587|108537|108588.9|108538.9|108586.6|108536.6|19
1726098130000|2024-09-11 23:42:10|108587.7|108537.7|108589.5|108539.5|108590.9|108540.9|108587.5|108537.5|28
1726098140000|2024-09-11 23:42:20|108589.2|108539.2|108630.2|108501.1|108635.1|108542|108588.5|108499.5|21
1726098150000|2024-09-11 23:42:30|108630.1|108501.4|108590.2|108540.2|108630.1|108541.4|108588.7|108498.8|20
1726098160000|2024-09-11 23:42:40|108635.6|108500.9|108630.7|108502|108635.6|108541.4|108589.9|108500.4|12
1726098170000|2024-09-11 23:42:50|108630|108536.8|108628.2|108500|108633.5|108541.9|108586.8|108498|19
1726098180000|2024-09-11 23:43:00|108588|108538|108628.6|108503|108629|108540|108587.2|108501.6|15
1726098190000|2024-09-11 23:43:10|108627.9|108502.6|108589.2|108539.2|108630.7|108539.2|108589.2|108502.6|5
1726098200000|2024-09-11 23:43:20|108588.2|108538.2|108585.5|108535.5|108588.2|108538.2|108585.5|108535.5|6
1726098210000|2024-09-11 23:43:30|108588.5|108538.5|108588|108538|108589|108539|108585.4|108535.4|15
1726098220000|2024-09-11 23:43:40|108589.9|108539.9|108590|108540|108590.1|108540.1|108587.5|108537.5|8
1726098230000|2024-09-11 23:43:50|108590.7|108540.7|108586.1|108536.1|108638.5|108541.5|108585.8|108494.7|22
1726098240000|2024-09-11 23:44:00|108586.6|108536.6|108628.5|108499.7|108633.5|108540.4|108586.1|108497|12
1726098250000|2024-09-11 23:44:10|108627.2|108501|108624.5|108495.8|108635.8|108539.5|108588.1|108493.4|23
1726098260000|2024-09-11 23:44:20|108626|108496.4|108586|108536|108626|108541.1|108585.5|108496.4|12
1726098270000|2024-09-11 23:44:30|108586.2|108536.2|108588.6|108538.6|108589.4|108539.4|108586.2|108536.2|22
1726098280000|2024-09-11 23:44:40|108590.1|108540.1|108587.3|108537.3|108590.1|108540.1|108585.6|108535.6|25
1726098290000|2024-09-11 23:44:50|108586.7|108536.7|108626.4|108500.7|108630.6|108540.3|108586.7|108498.1|23
1726098300000|2024-09-11 23:45:00|108626.5|108538.6|108631.1|108501.4|108636.3|108538.6|108588.6|108496.7|39
1726098310000|2024-09-11 23:45:10|108630.4|108502.2|108586.7|108536.7|108632.1|108539.4|108586|108498.1|37
1726098320000|2024-09-11 23:45:20|108587|108537|108631.9|108497.1|108639.8|108541.2|108586.4|108488.6|30
1726098330000|2024-09-11 23:45:30|108630.6|108500|108633.9|108495|108642.4|108538|108585.6|108490.6|43
1726098340000|2024-09-11 23:45:40|108634|108496.6|108584.9|108534.9|108639.8|108534.9|108584.9|108490.3|21
1726098350000|2024-09-11 23:45:50|108623.7|108497.3|108623.8|108496.2|108628.4|108533.8|108582.8|108485.8|20
1726098360000|2024-09-11 23:46:00|108584.9|108534.9|108583.9|108533.9|108626|108536.9|108583.4|108496.8|27
1726098370000|2024-09-11 23:46:10|108585.5|108535.5|108629.9|108487.6|108629.9|108536.1|108583.2|108487.6|13
1726098380000|2024-09-11 23:46:20|108629.5|108488.3|108579.6|108529.6|108629.5|108530.9|108576.7|108488.3|26
1726098390000|2024-09-11 23:46:30|108578.2|108528.2|108618.7|108485.3|108620.5|108529|108576.4|108481.6|21
1726098400000|2024-09-11 23:46:40|108616.4|108484.7|108575.5|108525.5|108623.7|108528.3|108575.3|108478.5|32
1726098410000|2024-09-11 23:46:50|108576|108526|108576.6|108526.6|108578|108528|108575.3|108525.3|16
1726098420000|2024-09-11 23:47:00|108576.5|108526.5|108578.5|108528.5|108618.4|108529.2|108576.5|108488.1|23
1726098430000|2024-09-11 23:47:10|108577.8|108527.8|108624.1|108492.9|108650.2|108529.3|108577.1|108485.5|39
1726098440000|2024-09-11 23:47:20|108626.7|108494.4|108635.9|108484.3|108636.3|108541.6|108585.6|108484.3|34
1726098450000|2024-09-11 23:47:30|108655.5|108478.3|108659.1|108489.7|108683.6|108501.7|108655.5|108478.3|71
1726098460000|2024-09-11 23:47:40|108650.3|108494.3|108627.7|108490.5|108669.6|108496.4|108627.2|108483.1|52
1726098470000|2024-09-11 23:47:50|108629.1|108485.4|108635.2|108495.5|108649.2|108495.5|108624.1|108484.9|40
1726098480000|2024-09-11 23:48:00|108637.3|108494.1|108636|108484.1|108657.8|108496.1|108628.3|108477.1|45
1726098490000|2024-09-11 23:48:10|108635.9|108484|108625.5|108488.3|108635.9|108489.6|108625.5|108482|23
1726098500000|2024-09-11 23:48:20|108626.1|108490.7|108617|108487.6|108631.2|108492.9|108616.9|108482.1|16
1726098510000|2024-09-11 23:48:30|108617.4|108489.2|108639|108478.8|108655|108492.5|108616.8|108474|55
1726098520000|2024-09-11 23:48:40|108637.6|108478.4|108622.7|108490.2|108644|108490.2|108621.4|108478.2|34
1726098530000|2024-09-11 23:48:50|108622.2|108489.3|108618.7|108490.2|108633.2|108490.9|108617.4|108484.1|17
1726098540000|2024-09-11 23:49:00|108617.6|108488.6|108620.7|108493.3|108636|108493.3|108617.6|108484.5|30
1726098550000|2024-09-11 23:49:10|108620.8|108492|108625.7|108493.6|108634.6|108493.6|108620.4|108487.2|23
1726098560000|2024-09-11 23:49:20|108620.9|108488.6|108577.8|108527.8|108622.3|108527.8|108576.8|108488.6|9
1726098570000|2024-09-11 23:49:30|108627.5|108496.2|108633.2|108496.1|108635.8|108531.6|108581.6|108486.4|31
1726098580000|2024-09-11 23:49:40|108585.1|108535.1|108635.5|108500.8|108656.1|108539.7|108585.1|108494.2|48
1726098590000|2024-09-11 23:49:50|108635.6|108500.9|108631.1|108502.9|108635.6|108542.8|108591.4|108500.9|47
1726098600000|2024-09-11 23:50:00|108628.3|108501.4|108591|108541|108631.2|108542.5|108588.4|108500.9|25
1726098610000|2024-09-11 23:50:10|108590.9|108540.9|108592.6|108542.6|108593.9|108543.9|108590.9|108540.9|21
1726098620000|2024-09-11 23:50:20|108592.9|108542.9|108591.3|108541.3|108593.4|108543.4|108591.2|108541.2|15
1726098630000|2024-09-11 23:50:30|108591.1|108541.1|108585.3|108535.3|108591.3|108541.3|108582|108532|22
1726098640000|2024-09-11 23:50:40|108585.4|108535.4|108585|108535|108586.1|108536.1|108584.8|108534.8|17
1726098650000|2024-09-11 23:50:50|108581.5|108531.5|108622.4|108493.3|108627.9|108536.3|108580.8|108489.4|31
1726098660000|2024-09-11 23:51:00|108622.6|108493.4|108578.5|108528.5|108622.9|108534.3|108577.5|108492.1|25
1726098670000|2024-09-11 23:51:10|108578.6|108528.6|108578.4|108528.4|108616.4|108531.7|108576|108491|15
1726098680000|2024-09-11 23:51:20|108578.5|108528.5|108580|108530|108617.8|108531.6|108578.5|108492.6|15
1726098690000|2024-09-11 23:51:30|108579.2|108529.2|108641.2|108506.2|108661.2|108558.1|108578|108494.1|55
1726098700000|2024-09-11 23:51:40|108640.4|108505.4|108596.4|108546.4|108644.6|108550.5|108594|108502.7|38
1726098710000|2024-09-11 23:51:50|108596.3|108546.3|108597.4|108547.4|108598.2|108548.2|108593.9|108543.9|29
1726098720000|2024-09-11 23:52:00|108597.9|108547.9|108599.3|108549.3|108602|108552|108597.9|108547.9|15
1726098730000|2024-09-11 23:52:10|108599.6|108549.6|108601|108551|108601|108551|108599.6|108549.6|4
1726098740000|2024-09-11 23:52:20|108601.2|108551.2|108600.9|108550.9|108601.2|108551.2|108600|108550|5
1726098750000|2024-09-11 23:52:30|108599.9|108549.9|108603.2|108553.2|108603.2|108553.2|108599.9|108549.9|6
1726098760000|2024-09-11 23:52:40|108602.9|108552.9|108603.7|108553.7|108605.4|108555.4|108601.9|108551.9|12
1726098770000|2024-09-11 23:52:50|108603|108553|108605.3|108555.3|108608.1|108558.1|108601.9|108551.9|13
1726098780000|2024-09-11 23:53:00|108602.8|108552.8|108603.2|108553.2|108603.6|108553.6|108600.8|108550.8|16
1726098790000|2024-09-11 23:53:10|108603.1|108553.1|108602.7|108552.7|108608.3|108558.3|108602.7|108552.7|13
1726098800000|2024-09-11 23:53:20|108602.5|108552.5|108601.9|108551.9|108603.5|108553.5|108601.8|108551.8|8
1726098810000|2024-09-11 23:53:30|108602.2|108552.2|108602|108552|108602.2|108552.2|108601.5|108551.5|4
1726098820000|2024-09-11 23:53:40|108601.8|108551.8|108601.8|108551.8|108601.8|108551.8|108601.8|108551.8|1
1726098830000|2024-09-11 23:53:50|108601.4|108551.4|108602.8|108552.8|108605.8|108555.8|108601.4|108551.4|13
1726098840000|2024-09-11 23:54:00|108602.3|108552.3|108601.7|108551.7|108602.3|108552.3|108601.6|108551.6|4
1726098850000|2024-09-11 23:54:10|108602.4|108552.4|108608.3|108558.3|108611|108561|108602.4|108552.4|7
1726098860000|2024-09-11 23:54:20|108607.5|108557.5|108606.7|108556.7|108607.5|108557.5|108606.5|108556.5|7
1726098870000|2024-09-11 23:54:30|108607.1|108557.1|108610|108560|108610|108560|108605|108555|12
1726098880000|2024-09-11 23:54:40|108610.4|108560.4|108610.5|108560.5|108611.6|108561.6|108610.4|108560.4|10
1726098890000|2024-09-11 23:54:50|108610.4|108560.4|108611.8|108561.8|108611.8|108561.8|108610.4|108560.4|3
1726098900000|2024-09-11 23:55:00|108611.5|108561.5|108609.4|108559.4|108611.5|108561.5|108609.4|108559.4|8
1726098910000|2024-09-11 23:55:10|108609.2|108559.2|108608|108558|108609.3|108559.3|108608|108558|5
1726098920000|2024-09-11 23:55:20|108608.3|108558.3|108612.1|108562.1|108612.6|108562.6|108608.3|108558.3|9
1726098930000|2024-09-11 23:55:30|108612.7|108562.7|108609.4|108559.4|108612.7|108562.7|108609.3|108559.3|6
1726098940000|2024-09-11 23:55:40|108609.9|108559.9|108611|108561|108611.1|108561.1|108609.9|108559.9|7
1726098950000|2024-09-11 23:55:50|108610.4|108560.4|108610.4|108560.4|108611|108561|108610.4|108560.4|3
1726098960000|2024-09-11 23:56:00|108610.8|108560.8|108610.4|108560.4|108611.3|108561.3|108610.3|108560.3|8
1726098970000|2024-09-11 23:56:10|108610.5|108560.5|108610|108560|108611.1|108561.1|108609.8|108559.8|9
1726098980000|2024-09-11 23:56:20|108610.2|108560.2|108610.5|108560.5|108610.5|108560.5|108610.2|108560.2|3
1726098990000|2024-09-11 23:56:30|108610.7|108560.7|108612.5|108562.5|108612.5|108562.5|108610.4|108560.4|10
1726099000000|2024-09-11 23:56:40|108612.1|108562.1|108611.6|108561.6|108612.1|108562.1|108611.6|108561.6|4
1726099010000|2024-09-11 23:56:50|108611.5|108561.5|108612.4|108562.4|108612.4|108562.4|108611.4|108561.4|6
1726099020000|2024-09-11 23:57:00|108612.2|108562.2|108612.1|108562.1|108612.7|108562.7|108610.6|108560.6|11
1726099030000|2024-09-11 23:57:10|108612.3|108562.3|108611.4|108561.4|108612.3|108562.3|108610.6|108560.6|10
1726099040000|2024-09-11 23:57:20|108611|108561|108611.5|108561.5|108611.5|108561.5|108609.3|108559.3|5
1726099050000|2024-09-11 23:57:30|108610.8|108560.8|108611.4|108561.4|108611.7|108561.7|108610.4|108560.4|10
1726099060000|2024-09-11 23:57:40|108611.8|108561.8|108611.4|108561.4|108612.8|108562.8|108610.9|108560.9|10
1726099070000|2024-09-11 23:57:50|108610.9|108560.9|108611.7|108561.7|108612.2|108562.2|108610.4|108560.4|9
1726099080000|2024-09-11 23:58:00|108610.4|108560.4|108609.3|108559.3|108611.5|108561.5|108608.5|108558.5|13
1726099090000|2024-09-11 23:58:10|108609.2|108559.2|108610.1|108560.1|108610.2|108560.2|108609.2|108559.2|9
1726099100000|2024-09-11 23:58:20|108610.8|108560.8|108609.7|108559.7|108610.8|108560.8|108608.9|108558.9|7
1726099110000|2024-09-11 23:58:30|108609.8|108559.8|108609|108559|108610.2|108560.2|108608.6|108558.6|8
1726099120000|2024-09-11 23:58:40|108608.7|108558.7|108610.4|108560.4|108610.4|108560.4|108607.5|108557.5|9
1726099130000|2024-09-11 23:58:50|108609.3|108559.3|108611.6|108561.6|108611.6|108561.6|108608.8|108558.8|10
1726099140000|2024-09-11 23:59:00|108611.9|108561.9|108612.4|108562.4|108612.4|108562.4|108610|108560|16
1726099150000|2024-09-11 23:59:10|108611.9|108561.9|108608.3|108558.3|108614.2|108564.2|108608.3|108558.3|16
1726099160000|2024-09-11 23:59:20|108608.8|108558.8|108610.8|108560.8|108610.8|108560.8|108608|108558|21
1726099170000|2024-09-11 23:59:30|108610.3|108560.3|108608.3|108558.3|108610.4|108560.4|108608.3|108558.3|10
1726099180000|2024-09-11 23:59:40|108607.9|108557.9|108607|108557|108608.7|108558.7|108605.6|108555.6|14
1726099190000|2024-09-11 23:59:50|108606.8|108556.8|108615.8|108565.8|108616.1|108566.1|108605.4|108555.4|20
1726099200000|2024-09-12 00:00:00|108615.3|108565.3|108614.3|108564.3|108619.1|108569.1|108610.8|108560.8|38
1726099210000|2024-09-12 00:00:10|108615.9|108565.9|108612.8|108562.8|108617.1|108567.1|108610.4|108560.4|22
1726099220000|2024-09-12 00:00:20|108613.5|108563.5|108617.1|108567.1|108618.9|108568.9|108610.7|108560.7|16
1726099230000|2024-09-12 00:00:30|108616.3|108566.3|108614.2|108564.2|108618.7|108568.7|108614.2|108564.2|16
1726099240000|2024-09-12 00:00:40|108614.6|108564.6|108608.9|108558.9|108614.6|108564.6|108604.2|108554.2|21
1726099250000|2024-09-12 00:00:50|108609.4|108559.4|108610|108560|108610.2|108560.2|108606.5|108556.5|14
1726099260000|2024-09-12 00:01:00|108609.5|108559.5|108600.1|108550.1|108609.5|108559.5|108600.1|108550.1|16
1726099270000|2024-09-12 00:01:10|108599.3|108549.3|108602.9|108552.9|108603.9|108553.9|108599.3|108549.3|16
1726099280000|2024-09-12 00:01:20|108602.5|108552.5|108603.7|108553.7|108604.1|108554.1|108602.3|108552.3|13
1726099290000|2024-09-12 00:01:30|108603.4|108553.4|108606.1|108556.1|108606.1|108556.1|108599.9|108549.9|21
1726099300000|2024-09-12 00:01:40|108603.8|108553.8|108608.3|108558.3|108608.3|108558.3|108601.9|108551.9|14
1726099310000|2024-09-12 00:01:50|108608|108558|108609.5|108559.5|108609.5|108559.5|108606.6|108556.6|10
1726099320000|2024-09-12 00:02:00|108608.9|108558.9|108609.4|108559.4|108612.7|108562.7|108608.1|108558.1|22
1726099330000|2024-09-12 00:02:10|108609.5|108559.5|108612.8|108562.8|108612.9|108562.9|108609.5|108559.5|14
1726099340000|2024-09-12 00:02:20|108613.3|108563.3|108610.8|108560.8|108613.3|108563.3|108609.7|108559.7|11
1726099350000|2024-09-12 00:02:30|108611.6|108561.6|108609|108559|108614.8|108564.8|108608.7|108558.7|20
1726099360000|2024-09-12 00:02:40|108609.5|108559.5|108611|108561|108611|108561|108607.5|108557.5|17
1726099370000|2024-09-12 00:02:50|108611.3|108561.3|108608.8|108558.8|108611.6|108561.6|108608.1|108558.1|20
1726099380000|2024-09-12 00:03:00|108608.9|108558.9|108606.4|108556.4|108609.7|108559.7|108606.4|108556.4|11
1726099390000|2024-09-12 00:03:10|108601.2|108551.2|108603.1|108553.1|108603.3|108553.3|108601|108551|9
1726099400000|2024-09-12 00:03:20|108603.7|108553.7|108611.7|108561.7|108612.1|108562.1|108601.7|108551.7|19
1726099410000|2024-09-12 00:03:30|108611.1|108561.1|108614.2|108564.2|108621.4|108571.4|108610.8|108560.8|28
1726099420000|2024-09-12 00:03:40|108616.3|108566.3|108612.7|108562.7|108617.9|108567.9|108612.1|108562.1|21
1726099430000|2024-09-12 00:03:50|108613.4|108563.4|108612.8|108562.8|108615.9|108565.9|108612.2|108562.2|13
1726099440000|2024-09-12 00:04:00|108609.9|108559.9|108605.4|108555.4|108613.3|108563.3|108605.4|108555.4|15
1726099450000|2024-09-12 00:04:10|108604.4|108554.4|108604.8|108554.8|108607.9|108557.9|108604.4|108554.4|12
1726099460000|2024-09-12 00:04:20|108604.5|108554.5|108605.7|108555.7|108607.1|108557.1|108602.8|108552.8|17
1726099470000|2024-09-12 00:04:30|108604.4|108554.4|108605.8|108555.8|108605.8|108555.8|108602.1|108552.1|11
1726099480000|2024-09-12 00:04:40|108606.3|108556.3|108605.6|108555.6|108606.3|108556.3|108605.4|108555.4|6
1726099490000|2024-09-12 00:04:50|108606.6|108556.6|108600.6|108550.6|108607|108557|108600.6|108550.6|17
1726099500000|2024-09-12 00:05:00|108603.4|108553.4|108605.4|108555.4|108605.4|108555.4|108600.5|108550.5|20
1726099510000|2024-09-12 00:05:10|108603.1|108553.1|108608.2|108558.2|108609.5|108559.5|108603.1|108553.1|13
1726099520000|2024-09-12 00:05:20|108610.2|108560.2|108607.2|108557.2|108610.2|108560.2|108605.7|108555.7|14
1726099530000|2024-09-12 00:05:30|108607.7|108557.7|108607|108557|108607.7|108557.7|108607|108557|6
1726099540000|2024-09-12 00:05:40|108606.9|108556.9|108607.2|108557.2|108607.2|108557.2|108606.9|108556.9|5
1726099550000|2024-09-12 00:05:50|108606.9|108556.9|108607.6|108557.6|108610.7|108560.7|108606.9|108556.9|20
1726099560000|2024-09-12 00:06:00|108609.5|108559.5|108607.2|108557.2|108609.5|108559.5|108605.8|108555.8|20
1726099570000|2024-09-12 00:06:10|108606.3|108556.3|108607|108557|108607|108557|108604.6|108554.6|13
1726099580000|2024-09-12 00:06:20|108606.7|108556.7|108605.2|108555.2|108607|108557|108604.6|108554.6|8
1726099590000|2024-09-12 00:06:30|108604.5|108554.5|108606.2|108556.2|108607.3|108557.3|108603|108553|22
1726099600000|2024-09-12 00:06:40|108606.7|108556.7|108608.8|108558.8|108609.7|108559.7|108606.7|108556.7|23
1726099610000|2024-09-12 00:06:50|108608.4|108558.4|108607.7|108557.7|108608.4|108558.4|108607.7|108557.7|4
1726099620000|2024-09-12 00:07:00|108607.8|108557.8|108605.3|108555.3|108609|108559|108605.3|108555.3|13
1726099630000|2024-09-12 00:07:10|108605.1|108555.1|108605|108555|108606|108556|108604.1|108554.1|11
1726099640000|2024-09-12 00:07:20|108605.3|108555.3|108609.6|108559.6|108611.9|108561.9|108605.3|108555.3|26
1726099650000|2024-09-12 00:07:30|108610|108560|108605.9|108555.9|108610|108560|108604.8|108554.8|11
1726099660000|2024-09-12 00:07:40|108610|108560|108601.7|108551.7|108610|108560|108599.1|108549.1|18
1726099670000|2024-09-12 00:07:50|108601.8|108551.8|108602.5|108552.5|108602.8|108552.8|108600.5|108550.5|31
1726099680000|2024-09-12 00:08:00|108602.4|108552.4|108604.6|108554.6|108604.7|108554.7|108602.4|108552.4|13
1726099690000|2024-09-12 00:08:10|108605.6|108555.6|108607.9|108557.9|108608|108558|108605.6|108555.6|11
1726099700000|2024-09-12 00:08:20|108607.3|108557.3|108611.3|108561.3|108611.7|108561.7|108607.3|108557.3|13
1726099710000|2024-09-12 00:08:30|108610.4|108560.4|108608.6|108558.6|108610.4|108560.4|108608.6|108558.6|9
1726099720000|2024-09-12 00:08:40|108609.1|108559.1|108609.5|108559.5|108610.8|108560.8|108608.3|108558.3|11
1726099730000|2024-09-12 00:08:50|108609|108559|108609.4|108559.4|108610.5|108560.5|108609|108559|6
1726099740000|2024-09-12 00:09:00|108610|108560|108609.3|108559.3|108610.7|108560.7|108609|108559|10
1726099750000|2024-09-12 00:09:10|108608.1|108558.1|108608.5|108558.5|108609.8|108559.8|108606.5|108556.5|27
1726099760000|2024-09-12 00:09:20|108607.9|108557.9|108606.3|108556.3|108609.3|108559.3|108605.9|108555.9|20
1726099770000|2024-09-12 00:09:30|108605.5|108555.5|108603.7|108553.7|108605.5|108555.5|108603.4|108553.4|9
1726099780000|2024-09-12 00:09:40|108603.1|108553.1|108606.4|108556.4|108607.1|108557.1|108601.8|108551.8|34
1726099790000|2024-09-12 00:09:50|108606|108556|108607.5|108557.5|108607.5|108557.5|108606|108556|8
1726099800000|2024-09-12 00:10:00|108607.1|108557.1|108605.7|108555.7|108607.4|108557.4|108605|108555|12
1726099810000|2024-09-12 00:10:10|108606.2|108556.2|108604.6|108554.6|108606.9|108556.9|108604.6|108554.6|14
1726099820000|2024-09-12 00:10:20|108605.2|108555.2|108605.1|108555.1|108605.3|108555.3|108604.6|108554.6|6
1726099830000|2024-09-12 00:10:30|108604.4|108554.4|108601.4|108551.4|108604.7|108554.7|108601.4|108551.4|10
1726099840000|2024-09-12 00:10:40|108601|108551|108606.5|108556.5|108606.6|108556.6|108600.5|108550.5|28
1726099850000|2024-09-12 00:10:50|108606|108556|108610.4|108560.4|108611.9|108561.9|108603.5|108553.5|34
1726099860000|2024-09-12 00:11:00|108609.5|108559.5|108610.3|108560.3|108611.4|108561.4|108609.1|108559.1|17
1726099870000|2024-09-12 00:11:10|108609.8|108559.8|108610.7|108560.7|108612.2|108562.2|108609.8|108559.8|18
1726099880000|2024-09-12 00:11:20|108609.8|108559.8|108610.2|108560.2|108611.7|108561.7|108609.5|108559.5|14
1726099890000|2024-09-12 00:11:30|108610.7|108560.7|108613.7|108563.7|108615.3|108565.3|108609.4|108559.4|20
1726099900000|2024-09-12 00:11:40|108613.8|108563.8|108614.5|108564.5|108615.1|108565.1|108612|108562|19
1726099910000|2024-09-12 00:11:50|108613.1|108563.1|108610.6|108560.6|108613.1|108563.1|108610.5|108560.5|23
1726099920000|2024-09-12 00:12:00|108610.5|108560.5|108609.8|108559.8|108612|108562|108609.1|108559.1|16
1726099930000|2024-09-12 00:12:10|108610.8|108560.8|108609.5|108559.5|108610.8|108560.8|108606.4|108556.4|31
1726099940000|2024-09-12 00:12:20|108608.6|108558.6|108611|108561|108613.7|108563.7|108606.4|108556.4|50
1726099950000|2024-09-12 00:12:30|108612.6|108562.6|108611.4|108561.4|108613.8|108563.8|108611.4|108561.4|21
1726099960000|2024-09-12 00:12:40|108611.9|108561.9|108612.6|108562.6|108612.7|108562.7|108608.7|108558.7|19
1726099970000|2024-09-12 00:12:50|108611.5|108561.5|108610.7|108560.7|108612.8|108562.8|108609.6|108559.6|18
1726099980000|2024-09-12 00:13:00|108610.5|108560.5|108610.7|108560.7|108611.2|108561.2|108610.1|108560.1|7
1726099990000|2024-09-12 00:13:10|108610.3|108560.3|108609.3|108559.3|108611.7|108561.7|108607.7|108557.7|23
1726100000000|2024-09-12 00:13:20|108609.2|108559.2|108608.7|108558.7|108609.2|108559.2|108608.3|108558.3|6
1726100010000|2024-09-12 00:13:30|108606.7|108556.7|108605.1|108555.1|108610.5|108560.5|108605.1|108555.1|15
1726100020000|2024-09-12 00:13:40|108606.1|108556.1|108610.7|108560.7|108613.6|108563.6|108606.1|108556.1|38
1726100030000|2024-09-12 00:13:50|108611.2|108561.2|108611.9|108561.9|108611.9|108561.9|108610.2|108560.2|16
1726100040000|2024-09-12 00:14:00|108612.2|108562.2|108613.3|108563.3|108614.2|108564.2|108611.3|108561.3|20
1726100050000|2024-09-12 00:14:10|108613.4|108563.4|108611.3|108561.3|108613.4|108563.4|108610.1|108560.1|18
1726100060000|2024-09-12 00:14:20|108612|108562|108610.7|108560.7|108612|108562|108610.4|108560.4|13
1726100070000|2024-09-12 00:14:30|108610.1|108560.1|108603.7|108553.7|108610.1|108560.1|108602.8|108552.8|23
1726100080000|2024-09-12 00:14:40|108604.9|108554.9|108607.5|108557.5|108608|108558|108604.8|108554.8|18
1726100090000|2024-09-12 00:14:50|108606.7|108556.7|108607.9|108557.9|108608.1|108558.1|108605.1|108555.1|14
1726100100000|2024-09-12 00:15:00|108608.8|108558.8|108610.8|108560.8|108613|108563|108608.8|108558.8|13
1726100110000|2024-09-12 00:15:10|108610.9|108560.9|108611|108561|108612|108562|108610.7|108560.7|11
1726100120000|2024-09-12 00:15:20|108610.9|108560.9|108610.9|108560.9|108611.7|108561.7|108608|108558|8
1726100130000|2024-09-12 00:15:30|108608.2|108558.2|108615.4|108565.4|108615.4|108565.4|108608.2|108558.2|14
1726100140000|2024-09-12 00:15:40|108616|108566|108615.3|108565.3|108616|108566|108613.6|108563.6|9
1726100150000|2024-09-12 00:15:50|108616.1|108566.1|108620.1|108570.1|108620.1|108570.1|108616.1|108566.1|10
1726100160000|2024-09-12 00:16:00|108619.6|108569.6|108620.5|108570.5|108620.6|108570.6|108619.6|108569.6|5
1726100170000|2024-09-12 00:16:10|108621|108571|108621.9|108571.9|108623|108573|108621|108571|9
1726100180000|2024-09-12 00:16:20|108619.7|108569.7|108610.4|108560.4|108619.7|108569.7|108602.3|108552.3|31
1726100190000|2024-09-12 00:16:30|108609.6|108559.6|108616.8|108566.8|108618|108568|108608.5|108558.5|20
1726100200000|2024-09-12 00:16:40|108617.3|108567.3|108617.7|108567.7|108618.6|108568.6|108617.3|108567.3|6
1726100210000|2024-09-12 00:16:50|108617.1|108567.1|108617.9|108567.9|108618.6|108568.6|108616.3|108566.3|11
1726100220000|2024-09-12 00:17:00|108618.2|108568.2|108619.9|108569.9|108621.5|108571.5|108617.4|108567.4|10
1726100230000|2024-09-12 00:17:10|108620.4|108570.4|108621.7|108571.7|108621.7|108571.7|108620.4|108570.4|7
1726100240000|2024-09-12 00:17:20|108621.1|108571.1|108621.2|108571.2|108621.8|108571.8|108617.8|108567.8|12
1726100250000|2024-09-12 00:17:30|108622.1|108572.1|108632.4|108582.4|108632.4|108582.4|108621.8|108571.8|19
1726100260000|2024-09-12 00:17:40|108631.9|108581.9|108640.4|108590.4|108642.1|108592.1|108631.9|108581.9|22
1726100270000|2024-09-12 00:17:50|108640.2|108590.2|108641|108591|108642.2|108592.2|108640.1|108590.1|10
1726100280000|2024-09-12 00:18:00|108641.3|108591.3|108641|108591|108641.6|108591.6|108640.4|108590.4|15
1726100290000|2024-09-12 00:18:10|108640.6|108590.6|108638.5|108588.5|108640.6|108590.6|108636.3|108586.3|10
1726100300000|2024-09-12 00:18:20|108638.8|108588.8|108638.9|108588.9|108639.8|108589.8|108638.1|108588.1|10
1726100310000|2024-09-12 00:18:30|108639.7|108589.7|108638.2|108588.2|108639.7|108589.7|108638.1|108588.1|7
1726100320000|2024-09-12 00:18:40|108638|108588|108638.8|108588.8|108640.6|108590.6|108637.7|108587.7|13
1726100330000|2024-09-12 00:18:50|108638.7|108588.7|108637.7|108587.7|108638.7|108588.7|108637.3|108587.3|10
1726100340000|2024-09-12 00:19:00|108638.1|108588.1|108638.1|108588.1|108638.6|108588.6|108637.7|108587.7|7
1726100350000|2024-09-12 00:19:10|108638.2|108588.2|108644.3|108594.3|108644.3|108594.3|108637.7|108587.7|7
1726100360000|2024-09-12 00:19:20|108644.6|108594.6|108643.6|108593.6|108644.9|108594.9|108643.6|108593.6|11
1726100370000|2024-09-12 00:19:30|108643.5|108593.5|108645.2|108595.2|108645.7|108595.7|108643.4|108593.4|11
1726100380000|2024-09-12 00:19:40|108645.4|108595.4|108645.9|108595.9|108646.8|108596.8|108644.8|108594.8|12
1726100390000|2024-09-12 00:19:50|108646|108596|108641.4|108591.4|108646|108596|108639|108589|15
1726100400000|2024-09-12 00:20:00|108640.8|108590.8|108644.9|108594.9|108646.9|108596.9|108640.8|108590.8|15
1726100410000|2024-09-12 00:20:10|108644.7|108594.7|108646.1|108596.1|108647.7|108597.7|108644.7|108594.7|28
1726100420000|2024-09-12 00:20:20|108645.5|108595.5|108650.6|108600.6|108650.6|108600.6|108645.5|108595.5|12
1726100430000|2024-09-12 00:20:30|108647.2|108597.2|108647.3|108597.3|108650.7|108600.7|108647.1|108597.1|11
1726100440000|2024-09-12 00:20:40|108647.4|108597.4|108647.3|108597.3|108648.3|108598.3|108645.9|108595.9|26
1726100450000|2024-09-12 00:20:50|108645.1|108595.1|108644.4|108594.4|108645.1|108595.1|108642.9|108592.9|16
1726100460000|2024-09-12 00:21:00|108645.1|108595.1|108642.6|108592.6|108646.1|108596.1|108642.3|108592.3|17
1726100470000|2024-09-12 00:21:10|108642.7|108592.7|108645.7|108595.7|108646.8|108596.8|108642.7|108592.7|16
1726100480000|2024-09-12 00:21:20|108645.3|108595.3|108645.1|108595.1|108645.4|108595.4|108643.7|108593.7|12
1726100490000|2024-09-12 00:21:30|108647.2|108597.2|108645.9|108595.9|108647.2|108597.2|108645.9|108595.9|14
1726100500000|2024-09-12 00:21:40|108646.8|108596.8|108645.4|108595.4|108647.1|108597.1|108645.3|108595.3|6
1726100510000|2024-09-12 00:21:50|108646.8|108596.8|108645.6|108595.6|108648.3|108598.3|108642.7|108592.7|18
1726100520000|2024-09-12 00:22:00|108645|108595|108643.9|108593.9|108645|108595|108643.3|108593.3|6
1726100530000|2024-09-12 00:22:10|108643.3|108593.3|108643.9|108593.9|108644.1|108594.1|108642.1|108592.1|18
1726100540000|2024-09-12 00:22:20|108643.6|108593.6|108642.5|108592.5|108643.6|108593.6|108642.3|108592.3|10
1726100550000|2024-09-12 00:22:30|108643.1|108593.1|108644|108594|108644.2|108594.2|108642.8|108592.8|8
1726100560000|2024-09-12 00:22:40|108643.6|108593.6|108642|108592|108644|108594|108642|108592|9
1726100570000|2024-09-12 00:22:50|108642.5|108592.5|108640.2|108590.2|108644.3|108594.3|108640.2|108590.2|17
1726100580000|2024-09-12 00:23:00|108640.7|108590.7|108638|108588|108640.7|108590.7|108636.9|108586.9|9
1726100590000|2024-09-12 00:23:10|108638.2|108588.2|108640.4|108590.4|108640.5|108590.5|108638.2|108588.2|9
1726100600000|2024-09-12 00:23:20|108641.2|108591.2|108641.9|108591.9|108641.9|108591.9|108640.2|108590.2|13
1726100610000|2024-09-12 00:23:30|108642.4|108592.4|108643.7|108593.7|108644.1|108594.1|108642.4|108592.4|6
1726100620000|2024-09-12 00:23:40|108643.6|108593.6|108643.4|108593.4|108644.8|108594.8|108643.4|108593.4|8
1726100630000|2024-09-12 00:23:50|108643.6|108593.6|108642.8|108592.8|108643.6|108593.6|108642.8|108592.8|6
1726100640000|2024-09-12 00:24:00|108643.1|108593.1|108640.7|108590.7|108643.1|108593.1|108640.7|108590.7|7
1726100650000|2024-09-12 00:24:10|108641.2|108591.2|108638.6|108588.6|108642|108592|108636.9|108586.9|13
1726100660000|2024-09-12 00:24:20|108639|108589|108637.8|108587.8|108639.3|108589.3|108637.2|108587.2|16
1726100670000|2024-09-12 00:24:30|108637.1|108587.1|108638.4|108588.4|108639.1|108589.1|108637.1|108587.1|10
1726100680000|2024-09-12 00:24:40|108638.3|108588.3|108638.3|108588.3|108638.3|108588.3|108638.3|108588.3|1
1726100690000|2024-09-12 00:24:50|108638.2|108588.2|108638.3|108588.3|108638.5|108588.5|108637.8|108587.8|8
1726100700000|2024-09-12 00:25:00|108638.1|108588.1|108635.8|108585.8|108638.2|108588.2|108635.2|108585.2|10
1726100710000|2024-09-12 00:25:10|108636.7|108586.7|108636.6|108586.6|108637.5|108587.5|108635.7|108585.7|9
1726100720000|2024-09-12 00:25:20|108636.7|108586.7|108637.2|108587.2|108637.3|108587.3|108634.8|108584.8|18
1726100730000|2024-09-12 00:25:30|108637.8|108587.8|108636.9|108586.9|108638.4|108588.4|108636.6|108586.6|11
1726100740000|2024-09-12 00:25:40|108637|108587|108639.2|108589.2|108639.2|108589.2|108637|108587|7
1726100750000|2024-09-12 00:25:50|108638.1|108588.1|108641.1|108591.1|108642.4|108592.4|108637.2|108587.2|21
1726100760000|2024-09-12 00:26:00|108640.3|108590.3|108643.1|108593.1|108643.7|108593.7|108639.9|108589.9|15
1726100770000|2024-09-12 00:26:10|108642.2|108592.2|108642.1|108592.1|108643.6|108593.6|108641.2|108591.2|14
1726100780000|2024-09-12 00:26:20|108642.2|108592.2|108641.4|108591.4|108642.2|108592.2|108641.3|108591.3|5
1726100790000|2024-09-12 00:26:30|108641.1|108591.1|108639.2|108589.2|108641.1|108591.1|108639.2|108589.2|4
1726100800000|2024-09-12 00:26:40|108638.5|108588.5|108638|108588|108638.5|108588.5|108637.4|108587.4|7
1726100810000|2024-09-12 00:26:50|108638.3|108588.3|108637.6|108587.6|108638.4|108588.4|108637.1|108587.1|17
1726100820000|2024-09-12 00:27:00|108637.9|108587.9|108636.3|108586.3|108638.3|108588.3|108635.5|108585.5|14
1726100830000|2024-09-12 00:27:10|108635.9|108585.9|108639.1|108589.1|108639.1|108589.1|108635.9|108585.9|12
1726100840000|2024-09-12 00:27:20|108638.8|108588.8|108639.3|108589.3|108639.3|108589.3|108638.8|108588.8|5
1726100850000|2024-09-12 00:27:30|108639.2|108589.2|108635.3|108585.3|108639.2|108589.2|108635.3|108585.3|8
1726100860000|2024-09-12 00:27:40|108635|108585|108637|108587|108637|108587|108635|108585|15
1726100870000|2024-09-12 00:27:50|108637.2|108587.2|108637.4|108587.4|108638.1|108588.1|108636.4|108586.4|12
1726100880000|2024-09-12 00:28:00|108637|108587|108635.9|108585.9|108637|108587|108635.2|108585.2|7
1726100890000|2024-09-12 00:28:10|108637.2|108587.2|108633.8|108583.8|108637.4|108587.4|108632.2|108582.2|20
1726100900000|2024-09-12 00:28:20|108634.3|108584.3|108635.2|108585.2|108636.7|108586.7|108634.1|108584.1|12
1726100910000|2024-09-12 00:28:30|108634.7|108584.7|108635.1|108585.1|108636|108586|108634.7|108584.7|21
1726100920000|2024-09-12 00:28:40|108635.4|108585.4|108635|108585|108635.4|108585.4|108635|108585|3
1726100930000|2024-09-12 00:28:50|108635.1|108585.1|108633.9|108583.9|108635.1|108585.1|108633.9|108583.9|4
1726100940000|2024-09-12 00:29:00|108634.6|108584.6|108633.2|108583.2|108635.3|108585.3|108632.3|108582.3|21
1726100950000|2024-09-12 00:29:10|108633.3|108583.3|108637.5|108587.5|108638.3|108588.3|108633.2|108583.2|18
1726100960000|2024-09-12 00:29:20|108634.8|108584.8|108636.5|108586.5|108636.5|108586.5|108631.5|108581.5|15
1726100970000|2024-09-12 00:29:30|108636.6|108586.6|108638.3|108588.3|108638.3|108588.3|108635.9|108585.9|11
1726100980000|2024-09-12 00:29:40|108639.3|108589.3|108638.5|108588.5|108639.3|108589.3|108638.2|108588.2|8
1726100990000|2024-09-12 00:29:50|108638.8|108588.8|108638.3|108588.3|108638.8|108588.8|108638|108588|10
1726101000000|2024-09-12 00:30:00|108637|108587|108633.1|108583.1|108637.9|108587.9|108632.9|108582.9|33
1726101010000|2024-09-12 00:30:10|108632.9|108582.9|108636.2|108586.2|108636.7|108586.7|108631.2|108581.2|20
1726101020000|2024-09-12 00:30:20|108635.8|108585.8|108642.2|108592.2|108643.4|108593.4|108635.8|108585.8|26
1726101030000|2024-09-12 00:30:30|108641.1|108591.1|108640.9|108590.9|108641.5|108591.5|108639.9|108589.9|12
1726101040000|2024-09-12 00:30:40|108641.3|108591.3|108640.7|108590.7|108641.4|108591.4|108640.7|108590.7|6
1726101050000|2024-09-12 00:30:50|108641.9|108591.9|108644|108594|108644|108594|108641.9|108591.9|7
1726101060000|2024-09-12 00:31:00|108643.3|108593.3|108642.5|108592.5|108644.4|108594.4|108642.5|108592.5|7
1726101070000|2024-09-12 00:31:10|108642.4|108592.4|108644|108594|108644.6|108594.6|108642.4|108592.4|11
1726101080000|2024-09-12 00:31:20|108643.1|108593.1|108643.9|108593.9|108645.6|108595.6|108643.1|108593.1|18
1726101090000|2024-09-12 00:31:30|108643|108593|108646.6|108596.6|108646.6|108596.6|108641.3|108591.3|18
1726101100000|2024-09-12 00:31:40|108647.4|108597.4|108643.1|108593.1|108649.9|108599.9|108643.1|108593.1|22
1726101110000|2024-09-12 00:31:50|108644|108594|108642|108592|108644.5|108594.5|108641.6|108591.6|10
1726101120000|2024-09-12 00:32:00|108642.1|108592.1|108640.3|108590.3|108642.1|108592.1|108639.8|108589.8|11
1726101130000|2024-09-12 00:32:10|108640|108590|108639|108589|108640|108590|108639|108589|5
1726101140000|2024-09-12 00:32:20|108638.4|108588.4|108637.8|108587.8|108638.4|108588.4|108637.1|108587.1|9
1726101150000|2024-09-12 00:32:30|108638.4|108588.4|108637.6|108587.6|108640.2|108590.2|108637.4|108587.4|22
1726101160000|2024-09-12 00:32:40|108636.6|108586.6|108637.6|108587.6|108637.6|108587.6|108633.9|108583.9|10
1726101170000|2024-09-12 00:32:50|108637.5|108587.5|108638.8|108588.8|108639.8|108589.8|108635.9|108585.9|14
1726101180000|2024-09-12 00:33:00|108638.3|108588.3|108637.7|108587.7|108639.3|108589.3|108637.1|108587.1|16
1726101190000|2024-09-12 00:33:10|108637.4|108587.4|108637|108587|108638.6|108588.6|108637|108587|12
1726101200000|2024-09-12 00:33:20|108638.4|108588.4|108637.4|108587.4|108639.6|108589.6|108637.2|108587.2|15
1726101210000|2024-09-12 00:33:30|108637.3|108587.3|108635.8|108585.8|108639.3|108589.3|108634.9|108584.9|40
1726101220000|2024-09-12 00:33:40|108635.5|108585.5|108639.1|108589.1|108639.6|108589.6|108633.3|108583.3|27
1726101230000|2024-09-12 00:33:50|108640.6|108590.6|108642.6|108592.6|108643.2|108593.2|108636.4|108586.4|23
1726101240000|2024-09-12 00:34:00|108644.3|108594.3|108643.5|108593.5|108648.1|108598.1|108643.3|108593.3|17
1726101250000|2024-09-12 00:34:10|108643.4|108593.4|108641.3|108591.3|108643.4|108593.4|108641.3|108591.3|8
1726101260000|2024-09-12 00:34:20|108641.7|108591.7|108638.8|108588.8|108641.7|108591.7|108638.8|108588.8|25
1726101270000|2024-09-12 00:34:30|108641.2|108591.2|108643.1|108593.1|108643.6|108593.6|108638.8|108588.8|31
1726101280000|2024-09-12 00:34:40|108643.7|108593.7|108641.4|108591.4|108644.1|108594.1|108641.4|108591.4|13
1726101290000|2024-09-12 00:34:50|108640.9|108590.9|108640.1|108590.1|108642.3|108592.3|108640.1|108590.1|12
1726101300000|2024-09-12 00:35:00|108639.5|108589.5|108634.6|108584.6|108639.5|108589.5|108633.9|108583.9|18
1726101310000|2024-09-12 00:35:10|108634.5|108584.5|108635.7|108585.7|108635.7|108585.7|108634.5|108584.5|3
1726101320000|2024-09-12 00:35:20|108635.6|108585.6|108636.8|108586.8|108640.1|108590.1|108633.8|108583.8|20
1726101330000|2024-09-12 00:35:30|108636.9|108586.9|108636.2|108586.2|108639.2|108589.2|108636|108586|19
1726101340000|2024-09-12 00:35:40|108636.3|108586.3|108641.3|108591.3|108642.2|108592.2|108635.5|108585.5|25
1726101350000|2024-09-12 00:35:50|108642.9|108592.9|108642.2|108592.2|108643.8|108593.8|108640.8|108590.8|27
1726101360000|2024-09-12 00:36:00|108641.7|108591.7|108642.7|108592.7|108643.9|108593.9|108641.7|108591.7|8
1726101370000|2024-09-12 00:36:10|108641.8|108591.8|108639.8|108589.8|108642.8|108592.8|108638.4|108588.4|15
1726101380000|2024-09-12 00:36:20|108640.3|108590.3|108643.6|108593.6|108646.7|108596.7|108640.3|108590.3|33
1726101390000|2024-09-12 00:36:30|108644.5|108594.5|108639.8|108589.8|108644.5|108594.5|108639.3|108589.3|25
1726101400000|2024-09-12 00:36:40|108639.6|108589.6|108642.8|108592.8|108643.2|108593.2|108639|108589|17
1726101410000|2024-09-12 00:36:50|108642.4|108592.4|108642.4|108592.4|108642.4|108592.4|108642.2|108592.2|4
1726101420000|2024-09-12 00:37:00|108642|108592|108642.7|108592.7|108643.2|108593.2|108641.9|108591.9|9
1726101430000|2024-09-12 00:37:10|108642.6|108592.6|108635.9|108585.9|108642.6|108592.6|108635.9|108585.9|14
1726101440000|2024-09-12 00:37:20|108636.8|108586.8|108637.5|108587.5|108639.3|108589.3|108634.1|108584.1|28
1726101450000|2024-09-12 00:37:30|108636.9|108586.9|108641.1|108591.1|108644.9|108594.9|108634.7|108584.7|29
1726101460000|2024-09-12 00:37:40|108641|108591|108639.7|108589.7|108641.1|108591.1|108639.5|108589.5|11
1726101470000|2024-09-12 00:37:50|108639.5|108589.5|108638|108588|108640.4|108590.4|108636.6|108586.6|27
1726101480000|2024-09-12 00:38:00|108638.5|108588.5|108637.5|108587.5|108639.6|108589.6|108637.3|108587.3|25
1726101490000|2024-09-12 00:38:10|108638.2|108588.2|108637|108587|108638.3|108588.3|108637|108587|15
1726101500000|2024-09-12 00:38:20|108637.9|108587.9|108637.6|108587.6|108637.9|108587.9|108637|108587|4
1726101510000|2024-09-12 00:38:30|108638.4|108588.4|108636.9|108586.9|108638.4|108588.4|108636.9|108586.9|4
1726101520000|2024-09-12 00:38:40|108637.9|108587.9|108637.3|108587.3|108637.9|108587.9|108637.3|108587.3|3
1726101530000|2024-09-12 00:38:50|108637.2|108587.2|108637.4|108587.4|108637.7|108587.7|108637|108587|7
1726101540000|2024-09-12 00:39:00|108636.4|108586.4|108637.3|108587.3|108637.7|108587.7|108636.4|108586.4|5
1726101550000|2024-09-12 00:39:10|108638|108588|108639.8|108589.8|108641.4|108591.4|108637.2|108587.2|25
1726101560000|2024-09-12 00:39:20|108638.5|108588.5|108638|108588|108638.8|108588.8|108636.8|108586.8|9
1726101570000|2024-09-12 00:39:30|108638.6|108588.6|108636.5|108586.5|108638.9|108588.9|108634.4|108584.4|16
1726101580000|2024-09-12 00:39:40|108636.4|108586.4|108637|108587|108637.4|108587.4|108636.1|108586.1|11
1726101590000|2024-09-12 00:39:50|108637.2|108587.2|108637|108587|108637.2|108587.2|108637|108587|3
1726101600000|2024-09-12 00:40:00|108637.1|108587.1|108636|108586|108638.9|108588.9|108636|108586|19
1726101610000|2024-09-12 00:40:10|108635.7|108585.7|108635|108585|108636.7|108586.7|108635|108585|15
1726101620000|2024-09-12 00:40:20|108636.4|108586.4|108635.3|108585.3|108636.4|108586.4|108635.2|108585.2|3
1726101630000|2024-09-12 00:40:30|108635.8|108585.8|108638.9|108588.9|108638.9|108588.9|108635.7|108585.7|11
1726101640000|2024-09-12 00:40:40|108638.3|108588.3|108637.4|108587.4|108638.3|108588.3|108637.1|108587.1|11
1726101650000|2024-09-12 00:40:50|108636.8|108586.8|108635|108585|108637.7|108587.7|108635|108585|11
1726101660000|2024-09-12 00:41:00|108635.5|108585.5|108634.1|108584.1|108635.8|108585.8|108633.8|108583.8|11
1726101670000|2024-09-12 00:41:10|108634.2|108584.2|108635.1|108585.1|108638.6|108588.6|108633.8|108583.8|26
1726101680000|2024-09-12 00:41:20|108635.7|108585.7|108639.4|108589.4|108639.4|108589.4|108635.7|108585.7|16
1726101690000|2024-09-12 00:41:30|108639.2|108589.2|108639|108589|108640.3|108590.3|108636.9|108586.9|16
1726101700000|2024-09-12 00:41:40|108638.6|108588.6|108638|108588|108640.7|108590.7|108637.1|108587.1|34
1726101710000|2024-09-12 00:41:50|108638.1|108588.1|108639.8|108589.8|108639.8|108589.8|108636.7|108586.7|16
1726101720000|2024-09-12 00:42:00|108640.8|108590.8|108638.3|108588.3|108640.8|108590.8|108638|108588|16
1726101730000|2024-09-12 00:42:10|108638.4|108588.4|108668.6|108618.6|108668.6|108618.6|108633.1|108583.1|25
1726101740000|2024-09-12 00:42:20|108675.9|108625.9|108674.4|108624.4|108678.1|108628.1|108674.4|108624.4|17
1726101750000|2024-09-12 00:42:30|108675.1|108625.1|108675|108625|108675.1|108625.1|108673.5|108623.5|9
1726101760000|2024-09-12 00:42:40|108674.9|108624.9|108674.8|108624.8|108675|108625|108674.8|108624.8|4
1726101770000|2024-09-12 00:42:50|108674.6|108624.6|108673.5|108623.5|108675.8|108625.8|108672.6|108622.6|12
1726101780000|2024-09-12 00:43:00|108673.7|108623.7|108673|108623|108674.2|108624.2|108673|108623|12
1726101790000|2024-09-12 00:43:10|108674.2|108624.2|108675.7|108625.7|108676.2|108626.2|108673.3|108623.3|13
1726101800000|2024-09-12 00:43:20|108675.9|108625.9|108677.8|108627.8|108678.3|108628.3|108675.9|108625.9|10
1726101810000|2024-09-12 00:43:30|108677.4|108627.4|108675.9|108625.9|108677.4|108627.4|108675.6|108625.6|9
1726101820000|2024-09-12 00:43:40|108676.4|108626.4|108681.1|108631.1|108682.7|108632.7|108676.4|108626.4|24
1726101830000|2024-09-12 00:43:50|108681|108631|108681.1|108631.1|108681.1|108631.1|108681|108631|2
1726101840000|2024-09-12 00:44:00|108680.8|108630.8|108679.8|108629.8|108681.7|108631.7|108678.5|108628.5|22
1726101850000|2024-09-12 00:44:10|108679.1|108629.1|108678.3|108628.3|108679.1|108629.1|108678.3|108628.3|5
1726101860000|2024-09-12 00:44:20|108677.3|108627.3|108674.5|108624.5|108679.2|108629.2|108671.6|108621.6|22
1726101870000|2024-09-12 00:44:30|108675.3|108625.3|108675|108625|108678.9|108628.9|108674.4|108624.4|20
1726101880000|2024-09-12 00:44:40|108675.3|108625.3|108673|108623|108675.3|108625.3|108671.9|108621.9|22
1726101890000|2024-09-12 00:44:50|108672|108622|108672.2|108622.2|108672.3|108622.3|108671.9|108621.9|7
1726101900000|2024-09-12 00:45:00|108672.5|108622.5|108672.1|108622.1|108672.5|108622.5|108670.6|108620.6|7
1726101910000|2024-09-12 00:45:10|108672.4|108622.4|108675.4|108625.4|108678.5|108628.5|108672.3|108622.3|15
1726101920000|2024-09-12 00:45:20|108676|108626|108677.9|108627.9|108678.2|108628.2|108675.8|108625.8|19
1726101930000|2024-09-12 00:45:30|108678.4|108628.4|108680|108630|108680|108630|108678.4|108628.4|6
1726101940000|2024-09-12 00:45:40|108680.2|108630.2|108679.6|108629.6|108680.5|108630.5|108679.5|108629.5|14
1726101950000|2024-09-12 00:45:50|108680.2|108630.2|108681.6|108631.6|108681.6|108631.6|108679.9|108629.9|17
1726101960000|2024-09-12 00:46:00|108680.9|108630.9|108680.2|108630.2|108681.4|108631.4|108678.4|108628.4|8
1726101970000|2024-09-12 00:46:10|108680|108630|108676.6|108626.6|108680.8|108630.8|108676.6|108626.6|20
1726101980000|2024-09-12 00:46:20|108676.8|108626.8|108675.1|108625.1|108676.8|108626.8|108674.4|108624.4|10
1726101990000|2024-09-12 00:46:30|108675.6|108625.6|108676.1|108626.1|108676.3|108626.3|108674.7|108624.7|11
1726102000000|2024-09-12 00:46:40|108676|108626|108675.3|108625.3|108681|108631|108674|108624|25
1726102010000|2024-09-12 00:46:50|108675.2|108625.2|108673.3|108623.3|108675.2|108625.2|108673.3|108623.3|9
1726102020000|2024-09-12 00:47:00|108672.8|108622.8|108670.8|108620.8|108672.8|108622.8|108669.4|108619.4|8
1726102030000|2024-09-12 00:47:10|108671.3|108621.3|108669.1|108619.1|108671.3|108621.3|108669.1|108619.1|3
1726102040000|2024-09-12 00:47:20|108669.5|108619.5|108664.7|108614.7|108669.5|108619.5|108663.4|108613.4|12
1726102050000|2024-09-12 00:47:30|108666.1|108616.1|108665.3|108615.3|108666.4|108616.4|108665.2|108615.2|8
1726102060000|2024-09-12 00:47:40|108664.9|108614.9|108666.6|108616.6|108666.6|108616.6|108664.4|108614.4|7
1726102070000|2024-09-12 00:47:50|108666.2|108616.2|108665.9|108615.9|108666.7|108616.7|108665.6|108615.6|8
1726102080000|2024-09-12 00:48:00|108664.6|108614.6|108665.6|108615.6|108665.6|108615.6|108664.6|108614.6|3
1726102090000|2024-09-12 00:48:10|108665.4|108615.4|108666.5|108616.5|108666.5|108616.5|108664.7|108614.7|6
1726102100000|2024-09-12 00:48:20|108665.8|108615.8|108665.9|108615.9|108666|108616|108665.2|108615.2|8
1726102110000|2024-09-12 00:48:30|108666|108616|108664.4|108614.4|108666|108616|108664.4|108614.4|9
1726102120000|2024-09-12 00:48:40|108664|108614|108663.9|108613.9|108666.4|108616.4|108663.9|108613.9|5
1726102130000|2024-09-12 00:48:50|108664.3|108614.3|108664|108614|108664.5|108614.5|108663.9|108613.9|7
1726102140000|2024-09-12 00:49:00|108663.6|108613.6|108661.1|108611.1|108663.6|108613.6|108661.1|108611.1|10
1726102150000|2024-09-12 00:49:10|108661.6|108611.6|108665.7|108615.7|108666.7|108616.7|108661.2|108611.2|14
1726102160000|2024-09-12 00:49:20|108666.3|108616.3|108666.8|108616.8|108667.2|108617.2|108666.2|108616.2|6
1726102170000|2024-09-12 00:49:30|108666.6|108616.6|108667.2|108617.2|108669|108619|108666.3|108616.3|18
1726102180000|2024-09-12 00:49:40|108667.4|108617.4|108668|108618|108668.5|108618.5|108666.5|108616.5|10
1726102190000|2024-09-12 00:49:50|108667.7|108617.7|108666.6|108616.6|108668.4|108618.4|108666.5|108616.5|6
1726102200000|2024-09-12 00:50:00|108667.1|108617.1|108669.7|108619.7|108669.7|108619.7|108667.1|108617.1|7
1726102210000|2024-09-12 00:50:10|108670.3|108620.3|108670.4|108620.4|108672.2|108622.2|108670.3|108620.3|15
1726102220000|2024-09-12 00:50:20|108670.1|108620.1|108669|108619|108671.5|108621.5|108666.2|108616.2|19
1726102230000|2024-09-12 00:50:30|108668.5|108618.5|108668.4|108618.4|108669.4|108619.4|108667.8|108617.8|6
1726102240000|2024-09-12 00:50:40|108668.3|108618.3|108669|108619|108669|108619|108667.4|108617.4|10
1726102250000|2024-09-12 00:50:50|108669.4|108619.4|108669|108619|108669.4|108619.4|108668.7|108618.7|6
1726102260000|2024-09-12 00:51:00|108669.9|108619.9|108669.5|108619.5|108670.6|108620.6|108669.5|108619.5|12
1726102270000|2024-09-12 00:51:10|108669.6|108619.6|108673.7|108623.7|108673.7|108623.7|108669.4|108619.4|9
1726102280000|2024-09-12 00:51:20|108674.3|108624.3|108676|108626|108676.7|108626.7|108674.3|108624.3|13
1726102290000|2024-09-12 00:51:30|108675.9|108625.9|108672.8|108622.8|108675.9|108625.9|108672.8|108622.8|16
1726102300000|2024-09-12 00:51:40|108672.6|108622.6|108676|108626|108676|108626|108672.6|108622.6|14
1726102310000|2024-09-12 00:51:50|108675.7|108625.7|108674.8|108624.8|108676|108626|108674.8|108624.8|6
1726102320000|2024-09-12 00:52:00|108675.5|108625.5|108676.2|108626.2|108676.2|108626.2|108674.3|108624.3|8
1726102330000|2024-09-12 00:52:10|108675.7|108625.7|108685.8|108635.8|108686.8|108636.8|108675.4|108625.4|25
1726102340000|2024-09-12 00:52:20|108685.6|108635.6|108684.8|108634.8|108685.8|108635.8|108684.7|108634.7|12
1726102350000|2024-09-12 00:52:30|108683.8|108633.8|108683.9|108633.9|108684.3|108634.3|108683.8|108633.8|4
1726102360000|2024-09-12 00:52:40|108684.7|108634.7|108681.1|108631.1|108684.7|108634.7|108681.1|108631.1|10
1726102370000|2024-09-12 00:52:50|108681.5|108631.5|108681.5|108631.5|108682|108632|108681|108631|10
1726102380000|2024-09-12 00:53:00|108681.1|108631.1|108683.6|108633.6|108685.1|108635.1|108681.1|108631.1|18
1726102390000|2024-09-12 00:53:10|108683.8|108633.8|108685.5|108635.5|108687.1|108637.1|108683.8|108633.8|17
1726102400000|2024-09-12 00:53:20|108685|108635|108683.1|108633.1|108685.3|108635.3|108682.7|108632.7|10
1726102410000|2024-09-12 00:53:30|108682.4|108632.4|108683.7|108633.7|108683.7|108633.7|108682.3|108632.3|8
1726102420000|2024-09-12 00:53:40|108683.2|108633.2|108681.5|108631.5|108683.2|108633.2|108681.3|108631.3|4
1726102430000|2024-09-12 00:53:50|108681.4|108631.4|108681.1|108631.1|108683|108633|108680.2|108630.2|15
1726102440000|2024-09-12 00:54:00|108681.6|108631.6|108681.6|108631.6|108682.8|108632.8|108680.8|108630.8|13
1726102450000|2024-09-12 00:54:10|108681.1|108631.1|108677.9|108627.9|108681.1|108631.1|108677.9|108627.9|14
1726102460000|2024-09-12 00:54:20|108679.8|108629.8|108674.7|108624.7|108679.9|108629.9|108674.7|108624.7|13
1726102470000|2024-09-12 00:54:30|108674.3|108624.3|108672.9|108622.9|108674.3|108624.3|108671.1|108621.1|15
1726102480000|2024-09-12 00:54:40|108673.2|108623.2|108673.5|108623.5|108673.8|108623.8|108673.2|108623.2|3
1726102490000|2024-09-12 00:54:50|108673.2|108623.2|108673.9|108623.9|108673.9|108623.9|108672.5|108622.5|9
1726102500000|2024-09-12 00:55:00|108675|108625|108681.8|108631.8|108681.9|108631.9|108675|108625|9
1726102510000|2024-09-12 00:55:10|108681.7|108631.7|108679.8|108629.8|108681.7|108631.7|108679.6|108629.6|9
1726102520000|2024-09-12 00:55:20|108679.9|108629.9|108679.5|108629.5|108679.9|108629.9|108679.5|108629.5|4
1726102530000|2024-09-12 00:55:30|108679|108629|108678.6|108628.6|108679.3|108629.3|108678.3|108628.3|7
1726102540000|2024-09-12 00:55:40|108678.8|108628.8|108683.3|108633.3|108683.6|108633.6|108678.8|108628.8|11
1726102550000|2024-09-12 00:55:50|108683.6|108633.6|108682.8|108632.8|108683.6|108633.6|108682.7|108632.7|7
1726102560000|2024-09-12 00:56:00|108683.2|108633.2|108686.3|108636.3|108687.4|108637.4|108683.2|108633.2|15
1726102570000|2024-09-12 00:56:10|108686.7|108636.7|108685.8|108635.8|108686.7|108636.7|108685.1|108635.1|7
1726102580000|2024-09-12 00:56:20|108685.7|108635.7|108683.5|108633.5|108685.9|108635.9|108683.5|108633.5|11
1726102590000|2024-09-12 00:56:30|108683.3|108633.3|108682.4|108632.4|108683.3|108633.3|108682.4|108632.4|3
1726102600000|2024-09-12 00:56:40|108682.6|108632.6|108684|108634|108684|108634|108682.5|108632.5|3
1726102610000|2024-09-12 00:56:50|108684.6|108634.6|108681.7|108631.7|108684.6|108634.6|108681.7|108631.7|9
1726102620000|2024-09-12 00:57:00|108681.4|108631.4|108679|108629|108681.4|108631.4|108678.3|108628.3|7
1726102630000|2024-09-12 00:57:10|108678.8|108628.8|108682.3|108632.3|108682.6|108632.6|108678.5|108628.5|12
1726102640000|2024-09-12 00:57:20|108681.6|108631.6|108680.5|108630.5|108681.6|108631.6|108680.5|108630.5|9
1726102650000|2024-09-12 00:57:30|108682.8|108632.8|108684.2|108634.2|108684.4|108634.4|108679.8|108629.8|35
1726102660000|2024-09-12 00:57:40|108685|108635|108688.3|108638.3|108689.8|108639.8|108682.7|108632.7|48
1726102670000|2024-09-12 00:57:50|108687.5|108637.5|108686.6|108636.6|108688.4|108638.4|108684.8|108634.8|52
1726102680000|2024-09-12 00:58:00|108685.6|108635.6|108687.4|108637.4|108689|108639|108684.1|108634.1|47
1726102690000|2024-09-12 00:58:10|108686.7|108636.7|108686.6|108636.6|108688.5|108638.5|108683.6|108633.6|58
1726102700000|2024-09-12 00:58:20|108683.2|108633.2|108686.9|108636.9|108687.9|108637.9|108683.2|108633.2|57
1726102710000|2024-09-12 00:58:30|108685.9|108635.9|108687|108637|108687.5|108637.5|108683.6|108633.6|50
1726102720000|2024-09-12 00:58:40|108685.9|108635.9|108684.2|108634.2|108687.2|108637.2|108682.7|108632.7|52
1726102730000|2024-09-12 00:58:50|108684.7|108634.7|108686.3|108636.3|108687.8|108637.8|108682.7|108632.7|56
1726102740000|2024-09-12 00:59:00|108691.9|108641.9|108691.4|108641.4|108693.1|108643.1|108684.6|108634.6|44
1726102750000|2024-09-12 00:59:10|108684.4|108634.4|108695.5|108645.5|108697|108647|108684.4|108634.4|58
1726102760000|2024-09-12 00:59:20|108688.6|108638.6|108718.5|108668.5|108722.8|108672.8|108685.4|108635.4|67
1726102770000|2024-09-12 00:59:30|108720.6|108670.6|108699.5|108649.5|108727.6|108677.6|108699.5|108649.5|69
1726102780000|2024-09-12 00:59:40|108706.6|108656.6|108704.9|108654.9|108708.5|108658.5|108698.9|108648.9|66
1726102790000|2024-09-12 00:59:50|108708.8|108658.8|108701.9|108651.9|108708.8|108658.8|108700.8|108650.8|16
1726102800000|2024-09-12 01:00:00|108701.8|108651.8|108702.5|108652.5|108703.9|108653.9|108700.5|108650.5|27
1726102810000|2024-09-12 01:00:10|108702.2|108652.2|108697.1|108647.1|108702.2|108652.2|108697.1|108647.1|12
1726102820000|2024-09-12 01:00:20|108696.7|108646.7|108676.4|108626.4|108697|108647|108674.6|108624.6|15
1726102830000|2024-09-12 01:00:30|108676.8|108626.8|108676.3|108626.3|108683|108633|108676.1|108626.1|31
1726102840000|2024-09-12 01:00:40|108677.4|108627.4|108669.6|108619.6|108680|108630|108669.3|108619.3|29
1726102850000|2024-09-12 01:00:50|108669.9|108619.9|108670.6|108620.6|108671.6|108621.6|108668.1|108618.1|18
1726102860000|2024-09-12 01:01:00|108670.2|108620.2|108670.2|108620.2|108670.2|108620.2|108669.7|108619.7|6
1726102870000|2024-09-12 01:01:10|108669.9|108619.9|108666.8|108616.8|108669.9|108619.9|108666.8|108616.8|16
1726102880000|2024-09-12 01:01:20|108668.2|108618.2|108672.5|108622.5|108673.7|108623.7|108668.2|108618.2|17
1726102890000|2024-09-12 01:01:30|108672.9|108622.9|108672.4|108622.4|108673.7|108623.7|108672.4|108622.4|14
1726102900000|2024-09-12 01:01:40|108673.4|108623.4|108683.4|108633.4|108683.7|108633.7|108673.4|108623.4|32
1726102910000|2024-09-12 01:01:50|108683.8|108633.8|108684.3|108634.3|108686|108636|108683.3|108633.3|17
1726102920000|2024-09-12 01:02:00|108684.7|108634.7|108683.9|108633.9|108685.6|108635.6|108683.9|108633.9|11
1726102930000|2024-09-12 01:02:10|108683|108633|108679.5|108629.5|108684.1|108634.1|108679.5|108629.5|9
1726102940000|2024-09-12 01:02:20|108679|108629|108680.9|108630.9|108683.8|108633.8|108679|108629|25
1726102950000|2024-09-12 01:02:30|108681.4|108631.4|108682.3|108632.3|108683.4|108633.4|108681.4|108631.4|16
1726102960000|2024-09-12 01:02:40|108682.5|108632.5|108685.2|108635.2|108685.2|108635.2|108681.7|108631.7|17
1726102970000|2024-09-12 01:02:50|108684.4|108634.4|108680.7|108630.7|108684.4|108634.4|108677.7|108627.7|33
1726102980000|2024-09-12 01:03:00|108680.3|108630.3|108680.4|108630.4|108681.8|108631.8|108677.3|108627.3|27
1726102990000|2024-09-12 01:03:10|108680.2|108630.2|108679.5|108629.5|108680.2|108630.2|108679.4|108629.4|11
1726103000000|2024-09-12 01:03:20|108678.7|108628.7|108674.5|108624.5|108678.7|108628.7|108673.6|108623.6|19
1726103010000|2024-09-12 01:03:30|108674.9|108624.9|108676.3|108626.3|108676.7|108626.7|108674.5|108624.5|16
1726103020000|2024-09-12 01:03:40|108675.8|108625.8|108685.4|108635.4|108687|108637|108675.4|108625.4|17
1726103030000|2024-09-12 01:03:50|108685.3|108635.3|108684.5|108634.5|108685.4|108635.4|108684.2|108634.2|9
1726103040000|2024-09-12 01:04:00|108684.9|108634.9|108684.5|108634.5|108687.8|108637.8|108684.5|108634.5|11
1726103050000|2024-09-12 01:04:10|108684.4|108634.4|108680|108630|108686.3|108636.3|108679.6|108629.6|30
1726103060000|2024-09-12 01:04:20|108679.3|108629.3|108679.4|108629.4|108679.9|108629.9|108678.7|108628.7|7
1726103070000|2024-09-12 01:04:30|108678.5|108628.5|108683.1|108633.1|108683.6|108633.6|108678.2|108628.2|30
1726103080000|2024-09-12 01:04:40|108683.7|108633.7|108683.7|108633.7|108684.4|108634.4|108681.8|108631.8|21
1726103090000|2024-09-12 01:04:50|108682.9|108632.9|108683.8|108633.8|108683.8|108633.8|108682.9|108632.9|7
1726103100000|2024-09-12 01:05:00|108683.5|108633.5|108682|108632|108683.5|108633.5|108681.2|108631.2|14
1726103110000|2024-09-12 01:05:10|108681.6|108631.6|108679.1|108629.1|108681.7|108631.7|108679.1|108629.1|13
1726103120000|2024-09-12 01:05:20|108680.5|108630.5|108685.9|108635.9|108685.9|108635.9|108679|108629|31
1726103130000|2024-09-12 01:05:30|108686.9|108636.9|108687.8|108637.8|108689.6|108639.6|108686.9|108636.9|11
1726103140000|2024-09-12 01:05:40|108688.1|108638.1|108688.8|108638.8|108689.6|108639.6|108688.1|108638.1|11
1726103150000|2024-09-12 01:05:50|108689.1|108639.1|108690.1|108640.1|108690.1|108640.1|108689.1|108639.1|8
1726103160000|2024-09-12 01:06:00|108691.8|108641.8|108688.9|108638.9|108691.8|108641.8|108686|108636|16
1726103170000|2024-09-12 01:06:10|108688.5|108638.5|108681.9|108631.9|108688.5|108638.5|108681.9|108631.9|23
1726103180000|2024-09-12 01:06:20|108682.5|108632.5|108682|108632|108684.7|108634.7|108676.9|108626.9|36
1726103190000|2024-09-12 01:06:30|108681.7|108631.7|108680.6|108630.6|108682.4|108632.4|108680.6|108630.6|14
1726103200000|2024-09-12 01:06:40|108680.3|108630.3|108678.5|108628.5|108680.6|108630.6|108677.7|108627.7|13
1726103210000|2024-09-12 01:06:50|108678.1|108628.1|108678.3|108628.3|108678.8|108628.8|108677.5|108627.5|13
1726103220000|2024-09-12 01:07:00|108677.4|108627.4|108675.7|108625.7|108677.7|108627.7|108675.7|108625.7|11
1726103230000|2024-09-12 01:07:10|108676.5|108626.5|108675.4|108625.4|108676.5|108626.5|108675.3|108625.3|8
1726103240000|2024-09-12 01:07:20|108675|108625|108674.4|108624.4|108675.7|108625.7|108673.7|108623.7|15
1726103250000|2024-09-12 01:07:30|108674.8|108624.8|108676.4|108626.4|108677.4|108627.4|108674|108624|19
1726103260000|2024-09-12 01:07:40|108676|108626|108674.3|108624.3|108676|108626|108673.4|108623.4|9
1726103270000|2024-09-12 01:07:50|108671.4|108621.4|108673|108623|108673|108623|108671.4|108621.4|7
1726103280000|2024-09-12 01:08:00|108673.6|108623.6|108674.2|108624.2|108674.9|108624.9|108672.1|108622.1|16
1726103290000|2024-09-12 01:08:10|108674.6|108624.6|108672.8|108622.8|108674.6|108624.6|108672.2|108622.2|17
1726103300000|2024-09-12 01:08:20|108673.8|108623.8|108676.3|108626.3|108676.5|108626.5|108673.8|108623.8|13
1726103310000|2024-09-12 01:08:30|108676.2|108626.2|108674|108624|108676.2|108626.2|108674|108624|5
1726103320000|2024-09-12 01:08:40|108673.6|108623.6|108666.6|108616.6|108673.6|108623.6|108665.5|108615.5|17
1726103330000|2024-09-12 01:08:50|108666.4|108616.4|108668.7|108618.7|108669.1|108619.1|108666.4|108616.4|24
1726103340000|2024-09-12 01:09:00|108669.5|108619.5|108664.6|108614.6|108669.5|108619.5|108663.4|108613.4|25
1726103350000|2024-09-12 01:09:10|108664.5|108614.5|108663.9|108613.9|108666.4|108616.4|108663.6|108613.6|26
1726103360000|2024-09-12 01:09:20|108664.3|108614.3|108666.9|108616.9|108667.9|108617.9|108660.1|108610.1|48
1726103370000|2024-09-12 01:09:30|108666.8|108616.8|108666.7|108616.7|108668.1|108618.1|108664.4|108614.4|53
1726103380000|2024-09-12 01:09:40|108666.3|108616.3|108662.2|108612.2|108666.3|108616.3|108662.2|108612.2|32
1726103390000|2024-09-12 01:09:50|108662.5|108612.5|108663.3|108613.3|108664.4|108614.4|108662.5|108612.5|9
1726103400000|2024-09-12 01:10:00|108663.4|108613.4|108663.1|108613.1|108664.4|108614.4|108662.1|108612.1|33
1726103410000|2024-09-12 01:10:10|108663.3|108613.3|108663|108613|108664.2|108614.2|108659|108609|32
1726103420000|2024-09-12 01:10:20|108663.5|108613.5|108663.9|108613.9|108665.5|108615.5|108662.4|108612.4|22
1726103430000|2024-09-12 01:10:30|108664|108614|108667.9|108617.9|108667.9|108617.9|108663.8|108613.8|22
1726103440000|2024-09-12 01:10:40|108672.1|108622.1|108662.6|108612.6|108672.1|108622.1|108662.2|108612.2|23
1726103450000|2024-09-12 01:10:50|108662.4|108612.4|108661.7|108611.7|108662.7|108612.7|108660.9|108610.9|18
1726103460000|2024-09-12 01:11:00|108661.2|108611.2|108654|108604|108661.7|108611.7|108654|108604|36
1726103470000|2024-09-12 01:11:10|108654.4|108604.4|108658.9|108608.9|108659.9|108609.9|108653.7|108603.7|23
1726103480000|2024-09-12 01:11:20|108658.6|108608.6|108657.1|108607.1|108658.6|108608.6|108656.2|108606.2|21
1726103490000|2024-09-12 01:11:30|108658.4|108608.4|108666.1|108616.1|108672.7|108622.7|108658.4|108608.4|24
1726103500000|2024-09-12 01:11:40|108666|108616|108667.4|108617.4|108668.1|108618.1|108666|108616|9
1726103510000|2024-09-12 01:11:50|108667|108617|108666.9|108616.9|108667.5|108617.5|108665.9|108615.9|9
1726103520000|2024-09-12 01:12:00|108667.6|108617.6|108669|108619|108669|108619|108666.6|108616.6|9
1726103530000|2024-09-12 01:12:10|108669.2|108619.2|108671.2|108621.2|108671.3|108621.3|108669.2|108619.2|12
1726103540000|2024-09-12 01:12:20|108670.2|108620.2|108671.9|108621.9|108671.9|108621.9|108668.9|108618.9|12
1726103550000|2024-09-12 01:12:30|108672.3|108622.3|108672.4|108622.4|108672.4|108622.4|108671.2|108621.2|7
1726103560000|2024-09-12 01:12:40|108672.9|108622.9|108672.4|108622.4|108672.9|108622.9|108671.8|108621.8|6
1726103570000|2024-09-12 01:12:50|108673.2|108623.2|108672.9|108622.9|108673.6|108623.6|108672.9|108622.9|8
1726103580000|2024-09-12 01:13:00|108671.8|108621.8|108679.9|108629.9|108680.5|108630.5|108671.8|108621.8|28
1726103590000|2024-09-12 01:13:10|108679.8|108629.8|108679.3|108629.3|108679.8|108629.8|108679.2|108629.2|9
1726103600000|2024-09-12 01:13:20|108679|108629|108679.2|108629.2|108681|108631|108678.9|108628.9|15
1726103610000|2024-09-12 01:13:30|108679.8|108629.8|108681.2|108631.2|108681.2|108631.2|108679.4|108629.4|9
1726103620000|2024-09-12 01:13:40|108681.6|108631.6|108681.1|108631.1|108682.3|108632.3|108679.9|108629.9|13
1726103630000|2024-09-12 01:13:50|108681.7|108631.7|108680.8|108630.8|108681.9|108631.9|108680.8|108630.8|10
1726103640000|2024-09-12 01:14:00|108681.7|108631.7|108685.2|108635.2|108685.2|108635.2|108680|108630|22
1726103650000|2024-09-12 01:14:10|108685.3|108635.3|108687.3|108637.3|108687.8|108637.8|108685.3|108635.3|12
1726103660000|2024-09-12 01:14:20|108687.5|108637.5|108687|108637|108688.4|108638.4|108687|108637|8
1726103670000|2024-09-12 01:14:30|108687.1|108637.1|108688.9|108638.9|108688.9|108638.9|108687|108637|5
1726103680000|2024-09-12 01:14:40|108690.2|108640.2|108690.2|108640.2|108690.3|108640.3|108689.8|108639.8|6
1726103690000|2024-09-12 01:14:50|108690.1|108640.1|108688.8|108638.8|108690.1|108640.1|108688.8|108638.8|7
1726103700000|2024-09-12 01:15:00|108689.1|108639.1|108689.3|108639.3|108689.3|108639.3|108688.7|108638.7|7
1726103710000|2024-09-12 01:15:10|108689.4|108639.4|108689.4|108639.4|108690.8|108640.8|108688.5|108638.5|21
1726103720000|2024-09-12 01:15:20|108689.9|108639.9|108692.2|108642.2|108692.4|108642.4|108689.9|108639.9|12
1726103730000|2024-09-12 01:15:30|108691.5|108641.5|108694.1|108644.1|108696.7|108646.7|108690.3|108640.3|13
1726103740000|2024-09-12 01:15:40|108694.6|108644.6|108694.8|108644.8|108695.4|108645.4|108693.5|108643.5|12
1726103750000|2024-09-12 01:15:50|108694.4|108644.4|108694.8|108644.8|108696.3|108646.3|108693|108643|20
1726103760000|2024-09-12 01:16:00|108695.3|108645.3|108696.5|108646.5|108699.7|108649.7|108688.5|108638.5|69
1726103770000|2024-09-12 01:16:10|108697.7|108647.7|108694|108644|108700.2|108650.2|108692.1|108642.1|75
1726103780000|2024-09-12 01:16:20|108694.6|108644.6|108695.2|108645.2|108698.9|108648.9|108691.1|108641.1|75
1726103790000|2024-09-12 01:16:30|108695.6|108645.6|108695.1|108645.1|108700.2|108650.2|108692.6|108642.6|47
1726103800000|2024-09-12 01:16:40|108696.8|108646.8|108690.8|108640.8|108699|108649|108690.8|108640.8|71
1726103810000|2024-09-12 01:16:50|108694.2|108644.2|108690.1|108640.1|108696.9|108646.9|108686.5|108636.5|69
1726103820000|2024-09-12 01:17:00|108689.9|108639.9|108691.8|108641.8|108694.7|108644.7|108685.3|108635.3|73
1726103830000|2024-09-12 01:17:10|108691.4|108641.4|108691.8|108641.8|108694.7|108644.7|108688.4|108638.4|77
1726103840000|2024-09-12 01:17:20|108693|108643|108690.6|108640.6|108697.2|108647.2|108688.7|108638.7|78
1726103850000|2024-09-12 01:17:30|108690.2|108640.2|108692.8|108642.8|108697|108647|108689.2|108639.2|75
1726103860000|2024-09-12 01:17:40|108693.5|108643.5|108702.7|108652.7|108703.7|108653.7|108689.8|108639.8|69
1726103870000|2024-09-12 01:17:50|108703.9|108653.9|108701.8|108651.8|108704.4|108654.4|108699.2|108649.2|11
1726103880000|2024-09-12 01:18:00|108702.1|108652.1|108704.9|108654.9|108705.3|108655.3|108702.1|108652.1|31
1726103890000|2024-09-12 01:18:10|108704.6|108654.6|108706.4|108656.4|108709.1|108659.1|108703|108653|22
1726103900000|2024-09-12 01:18:20|108706.1|108656.1|108705.4|108655.4|108706.1|108656.1|108703.9|108653.9|19
1726103910000|2024-09-12 01:18:30|108705.1|108655.1|108706.6|108656.6|108707.4|108657.4|108704|108654|27
1726103920000|2024-09-12 01:18:40|108706.7|108656.7|108707.7|108657.7|108709.2|108659.2|108706.7|108656.7|8
1726103930000|2024-09-12 01:18:50|108706.8|108656.8|108707.7|108657.7|108707.8|108657.8|108704.7|108654.7|25
1726103940000|2024-09-12 01:19:00|108707.8|108657.8|108704.6|108654.6|108707.8|108657.8|108704.5|108654.5|9
1726103950000|2024-09-12 01:19:10|108704.9|108654.9|108704.2|108654.2|108706|108656|108703.9|108653.9|14
1726103960000|2024-09-12 01:19:20|108703.5|108653.5|108705.5|108655.5|108705.5|108655.5|108701.7|108651.7|11
1726103970000|2024-09-12 01:19:30|108705|108655|108705.8|108655.8|108706.3|108656.3|108703.5|108653.5|11
1726103980000|2024-09-12 01:19:40|108706.1|108656.1|108705.7|108655.7|108708.1|108658.1|108705.7|108655.7|24
1726103990000|2024-09-12 01:19:50|108705|108655|108704.2|108654.2|108706.9|108656.9|108702.4|108652.4|41
1726104000000|2024-09-12 01:20:00|108705.2|108655.2|108705.7|108655.7|108706.5|108656.5|108703.1|108653.1|35
1726104010000|2024-09-12 01:20:10|108706.2|108656.2|108703.6|108653.6|108706.2|108656.2|108703.3|108653.3|11
1726104020000|2024-09-12 01:20:20|108704.7|108654.7|108707.4|108657.4|108707.4|108657.4|108704.7|108654.7|8
1726104030000|2024-09-12 01:20:30|108706.5|108656.5|108707.4|108657.4|108707.4|108657.4|108704.4|108654.4|12
1726104040000|2024-09-12 01:20:40|108707.5|108657.5|108707.5|108657.5|108707.5|108657.5|108707.5|108657.5|1
1726104050000|2024-09-12 01:20:50|108707.4|108657.4|108707.4|108657.4|108707.4|108657.4|108707.4|108657.4|1
1726104060000|2024-09-12 01:21:00|108707.1|108657.1|108707.4|108657.4|108707.9|108657.9|108706.7|108656.7|5
1726104070000|2024-09-12 01:21:10|108708.4|108658.4|108708.1|108658.1|108710.3|108660.3|108708.1|108658.1|9
1726104080000|2024-09-12 01:21:20|108707.7|108657.7|108707.7|108657.7|108707.7|108657.7|108707.2|108657.2|4
1726104090000|2024-09-12 01:21:30|108707.8|108657.8|108706.4|108656.4|108707.8|108657.8|108706.4|108656.4|4
1726104100000|2024-09-12 01:21:40|108705.6|108655.6|108704.8|108654.8|108705.8|108655.8|108704.6|108654.6|7
1726104110000|2024-09-12 01:21:50|108704.3|108654.3|108703.9|108653.9|108704.8|108654.8|108703.1|108653.1|13
1726104120000|2024-09-12 01:22:00|108704|108654|108702.9|108652.9|108705.8|108655.8|108702.9|108652.9|9
1726104130000|2024-09-12 01:22:10|108702.7|108652.7|108704.7|108654.7|108706.1|108656.1|108702.7|108652.7|15
1726104140000|2024-09-12 01:22:20|108704.9|108654.9|108706.3|108656.3|108706.3|108656.3|108704.5|108654.5|13
1726104150000|2024-09-12 01:22:30|108706.6|108656.6|108705.9|108655.9|108706.6|108656.6|108705.9|108655.9|4
1726104160000|2024-09-12 01:22:40|108706.3|108656.3|108706.3|108656.3|108706.3|108656.3|108706.2|108656.2|3
1726104170000|2024-09-12 01:22:50|108706|108656|108707.4|108657.4|108707.4|108657.4|108706|108656|3
1726104180000|2024-09-12 01:23:00|108707.5|108657.5|108707.3|108657.3|108708.5|108658.5|108705.8|108655.8|23
1726104190000|2024-09-12 01:23:10|108708.4|108658.4|108707.7|108657.7|108708.4|108658.4|108707.6|108657.6|5
1726104200000|2024-09-12 01:23:20|108707.8|108657.8|108708.3|108658.3|108708.3|108658.3|108707.7|108657.7|4
1726104210000|2024-09-12 01:23:30|108708.6|108658.6|108710.9|108660.9|108710.9|108660.9|108708.2|108658.2|11
1726104220000|2024-09-12 01:23:40|108709.2|108659.2|108709.4|108659.4|108710.2|108660.2|108708.9|108658.9|6
1726104230000|2024-09-12 01:23:50|108708.6|108658.6|108708.6|108658.6|108709.2|108659.2|108708.4|108658.4|5
1726104240000|2024-09-12 01:24:00|108708.5|108658.5|108708.5|108658.5|108709.2|108659.2|108708.5|108658.5|6
1726104250000|2024-09-12 01:24:10|108709.1|108659.1|108707.1|108657.1|108709.1|108659.1|108704.9|108654.9|21
1726104260000|2024-09-12 01:24:20|108707.8|108657.8|108706.5|108656.5|108707.9|108657.9|108706.2|108656.2|6
1726104270000|2024-09-12 01:24:30|108708|108658|108708.9|108658.9|108709.7|108659.7|108707.3|108657.3|6
1726104280000|2024-09-12 01:24:40|108709.1|108659.1|108710.8|108660.8|108710.8|108660.8|108709.1|108659.1|3
1726104290000|2024-09-12 01:24:50|108710.6|108660.6|108710.3|108660.3|108710.6|108660.6|108710.3|108660.3|4
1726104300000|2024-09-12 01:25:00|108710|108660|108707.4|108657.4|108710|108660|108706.5|108656.5|17
1726104310000|2024-09-12 01:25:10|108707.2|108657.2|108708.1|108658.1|108708.2|108658.2|108707.2|108657.2|6
1726104320000|2024-09-12 01:25:20|108707.8|108657.8|108708.2|108658.2|108708.8|108658.8|108706.8|108656.8|22
1726104330000|2024-09-12 01:25:30|108707.7|108657.7|108707.7|108657.7|108708.8|108658.8|108707.4|108657.4|19
1726104340000|2024-09-12 01:25:40|108707.6|108657.6|108706.1|108656.1|108707.6|108657.6|108706.1|108656.1|7
1726104350000|2024-09-12 01:25:50|108706.6|108656.6|108707.3|108657.3|108707.3|108657.3|108706.1|108656.1|6
1726104360000|2024-09-12 01:26:00|108707.4|108657.4|108698.1|108648.1|108707.4|108657.4|108697.4|108647.4|14
1726104370000|2024-09-12 01:26:10|108697|108647|108696.8|108646.8|108698.7|108648.7|108695.9|108645.9|30
1726104380000|2024-09-12 01:26:20|108696.1|108646.1|108694.4|108644.4|108696.7|108646.7|108694.2|108644.2|13
1726104390000|2024-09-12 01:26:30|108694.1|108644.1|108693.7|108643.7|108694.1|108644.1|108693.7|108643.7|2
1726104400000|2024-09-12 01:26:40|108695.1|108645.1|108694.3|108644.3|108695.6|108645.6|108693.6|108643.6|13
1726104410000|2024-09-12 01:26:50|108693.8|108643.8|108693.5|108643.5|108693.9|108643.9|108693.5|108643.5|4
1726104420000|2024-09-12 01:27:00|108693.4|108643.4|108694.2|108644.2|108696|108646|108692.9|108642.9|29
1726104430000|2024-09-12 01:27:10|108694.8|108644.8|108697.7|108647.7|108697.7|108647.7|108694.2|108644.2|15
1726104440000|2024-09-12 01:27:20|108698.4|108648.4|108700.4|108650.4|108701|108651|108696.2|108646.2|39
1726104450000|2024-09-12 01:27:30|108700.7|108650.7|108698.6|108648.6|108700.7|108650.7|108698.6|108648.6|17
1726104460000|2024-09-12 01:27:40|108699.6|108649.6|108701.6|108651.6|108702.9|108652.9|108699.4|108649.4|26
1726104470000|2024-09-12 01:27:50|108701.9|108651.9|108703.3|108653.3|108704|108654|108701.6|108651.6|20
1726104480000|2024-09-12 01:28:00|108703.5|108653.5|108703.3|108653.3|108703.5|108653.5|108703.2|108653.2|4
1726104490000|2024-09-12 01:28:10|108704|108654|108705|108655|108707.2|108657.2|108704|108654|5
1726104500000|2024-09-12 01:28:20|108704.7|108654.7|108702.1|108652.1|108704.7|108654.7|108702.1|108652.1|5
1726104510000|2024-09-12 01:28:30|108702|108652|108699.8|108649.8|108702.4|108652.4|108698.1|108648.1|46
1726104520000|2024-09-12 01:28:40|108700.1|108650.1|108701|108651|108701|108651|108698.3|108648.3|28
1726104530000|2024-09-12 01:28:50|108700.3|108650.3|108701.8|108651.8|108701.8|108651.8|108700.3|108650.3|11
1726104540000|2024-09-12 01:29:00|108702.7|108652.7|108702.7|108652.7|108705.7|108655.7|108702.6|108652.6|12
1726104550000|2024-09-12 01:29:10|108702.4|108652.4|108705.5|108655.5|108705.5|108655.5|108702.1|108652.1|35
1726104560000|2024-09-12 01:29:20|108705.7|108655.7|108705.9|108655.9|108705.9|108655.9|108705.7|108655.7|3
1726104570000|2024-09-12 01:29:30|108705.5|108655.5|108705.2|108655.2|108705.6|108655.6|108705.2|108655.2|3
1726104580000|2024-09-12 01:29:40|108704.6|108654.6|108705.2|108655.2|108705.2|108655.2|108704.6|108654.6|6
1726104590000|2024-09-12 01:29:50|108704.9|108654.9|108705.4|108655.4|108705.4|108655.4|108704.9|108654.9|6
1726104600000|2024-09-12 01:30:00|108705|108655|108701.3|108651.3|108705.3|108655.3|108699.3|108649.3|13
1726104610000|2024-09-12 01:30:10|108701.4|108651.4|108704.3|108654.3|108704.5|108654.5|108701.4|108651.4|8
1726104620000|2024-09-12 01:30:20|108704.8|108654.8|108704.9|108654.9|108704.9|108654.9|108704.1|108654.1|5
1726104630000|2024-09-12 01:30:30|108705.3|108655.3|108706.4|108656.4|108707.3|108657.3|108705.3|108655.3|8
1726104640000|2024-09-12 01:30:40|108707.5|108657.5|108706.3|108656.3|108707.5|108657.5|108706.2|108656.2|6
1726104650000|2024-09-12 01:30:50|108705.6|108655.6|108705.5|108655.5|108705.6|108655.6|108705.5|108655.5|2
1726104660000|2024-09-12 01:31:00|108704.5|108654.5|108702|108652|108704.8|108654.8|108701.3|108651.3|14
1726104670000|2024-09-12 01:31:10|108702.3|108652.3|108705.6|108655.6|108705.6|108655.6|108702.3|108652.3|12
1726104680000|2024-09-12 01:31:20|108705.7|108655.7|108705.7|108655.7|108706.4|108656.4|108705.6|108655.6|5
1726104690000|2024-09-12 01:31:30|108705.5|108655.5|108705.4|108655.4|108705.5|108655.5|108705.4|108655.4|2
1726104700000|2024-09-12 01:31:40|108706|108656|108707.2|108657.2|108707.4|108657.4|108706|108656|6
1726104710000|2024-09-12 01:31:50|108707.3|108657.3|108707.4|108657.4|108707.4|108657.4|108707.3|108657.3|2
1726104720000|2024-09-12 01:32:00|108707.5|108657.5|108707.3|108657.3|108707.5|108657.5|108706.9|108656.9|5
1726104730000|2024-09-12 01:32:10|108707.1|108657.1|108707.7|108657.7|108708.2|108658.2|108707.1|108657.1|5
1726104740000|2024-09-12 01:32:20|108707|108657|108706|108656|108707.2|108657.2|108706|108656|11
1726104750000|2024-09-12 01:32:30|108706.6|108656.6|108707|108657|108707|108657|108705.6|108655.6|22
1726104760000|2024-09-12 01:32:40|108706.7|108656.7|108705.2|108655.2|108706.7|108656.7|108704.2|108654.2|14
1726104770000|2024-09-12 01:32:50|108704.9|108654.9|108704.5|108654.5|108705.3|108655.3|108704.5|108654.5|7
1726104780000|2024-09-12 01:33:00|108704.6|108654.6|108703.9|108653.9|108704.6|108654.6|108703.3|108653.3|12
1726104790000|2024-09-12 01:33:10|108704.4|108654.4|108705.7|108655.7|108705.7|108655.7|108704.4|108654.4|6
1726104800000|2024-09-12 01:33:20|108705.3|108655.3|108705|108655|108705.4|108655.4|108705|108655|3
1726104810000|2024-09-12 01:33:30|108704.9|108654.9|108702.2|108652.2|108704.9|108654.9|108702.2|108652.2|6
1726104820000|2024-09-12 01:33:40|108702.5|108652.5|108701.7|108651.7|108702.5|108652.5|108700.3|108650.3|12
1726104830000|2024-09-12 01:33:50|108701.8|108651.8|108700.7|108650.7|108701.8|108651.8|108700.7|108650.7|4
1726104840000|2024-09-12 01:34:00|108700.2|108650.2|108699.4|108649.4|108700.3|108650.3|108699.4|108649.4|8
1726104850000|2024-09-12 01:34:10|108698.8|108648.8|108698|108648|108698.8|108648.8|108697|108647|7
1726104860000|2024-09-12 01:34:20|108697.9|108647.9|108719.1|108669.1|108719.1|108669.1|108696.6|108646.6|42
1726104870000|2024-09-12 01:34:30|108717.4|108667.4|108710.1|108660.1|108717.4|108667.4|108709.5|108659.5|46
1726104880000|2024-09-12 01:34:40|108711.7|108661.7|108712.2|108662.2|108714.7|108664.7|108710.6|108660.6|59
1726104890000|2024-09-12 01:34:50|108713.6|108663.6|108711.4|108661.4|108713.9|108663.9|108709.6|108659.6|53
1726104900000|2024-09-12 01:35:00|108710.5|108660.5|108710.4|108660.4|108712.1|108662.1|108708.5|108658.5|23
1726104910000|2024-09-12 01:35:10|108710.7|108660.7|108711|108661|108711.1|108661.1|108710.7|108660.7|7
1726104920000|2024-09-12 01:35:20|108711.3|108661.3|108704.5|108654.5|108711.3|108661.3|108704.1|108654.1|13
1726104930000|2024-09-12 01:35:30|108706.7|108656.7|108707.6|108657.6|108707.6|108657.6|108706.7|108656.7|5
1726104940000|2024-09-12 01:35:40|108707.8|108657.8|108704.3|108654.3|108707.8|108657.8|108703.3|108653.3|19
1726104950000|2024-09-12 01:35:50|108703.7|108653.7|108702.5|108652.5|108704.3|108654.3|108701.3|108651.3|26
1726104960000|2024-09-12 01:36:00|108701.8|108651.8|108698.6|108648.6|108701.8|108651.8|108697.4|108647.4|11
1726104970000|2024-09-12 01:36:10|108699|108649|108700.8|108650.8|108702.7|108652.7|108699|108649|12
1726104980000|2024-09-12 01:36:20|108700.4|108650.4|108701.6|108651.6|108701.6|108651.6|108699.5|108649.5|9
1726104990000|2024-09-12 01:36:30|108702.5|108652.5|108706.7|108656.7|108706.7|108656.7|108702.3|108652.3|12
1726105000000|2024-09-12 01:36:40|108707.2|108657.2|108706|108656|108708.4|108658.4|108706|108656|19
1726105010000|2024-09-12 01:36:50|108705.7|108655.7|108703.5|108653.5|108705.7|108655.7|108703.5|108653.5|14
1726105020000|2024-09-12 01:37:00|108703.1|108653.1|108702.4|108652.4|108704.4|108654.4|108701.1|108651.1|19
1726105030000|2024-09-12 01:37:10|108700.6|108650.6|108702.2|108652.2|108702.3|108652.3|108700.6|108650.6|5
1726105040000|2024-09-12 01:37:20|108702.1|108652.1|108692.9|108642.9|108702.1|108652.1|108692.9|108642.9|12
1726105050000|2024-09-12 01:37:30|108693.6|108643.6|108691.6|108641.6|108693.6|108643.6|108691.6|108641.6|5
1726105060000|2024-09-12 01:37:40|108691.5|108641.5|108692.5|108642.5|108692.5|108642.5|108691.2|108641.2|6
1726105070000|2024-09-12 01:37:50|108692.6|108642.6|108673.8|108623.8|108707.2|108657.2|108671|108621|25
1726105080000|2024-09-12 01:38:00|108673.5|108623.5|108664.8|108614.8|108673.5|108623.5|108664|108614|30
1726105090000|2024-09-12 01:38:10|108661.5|108611.5|108670|108620|108674.4|108624.4|108661.1|108611.1|57
1726105100000|2024-09-12 01:38:20|108670.7|108620.7|108669.8|108619.8|108679.1|108629.1|108668.2|108618.2|38
1726105110000|2024-09-12 01:38:30|108670.8|108620.8|108666.3|108616.3|108671.2|108621.2|108665.5|108615.5|16
1726105120000|2024-09-12 01:38:40|108666.2|108616.2|108666.1|108616.1|108666.4|108616.4|108661.5|108611.5|23
1726105130000|2024-09-12 01:38:50|108665.4|108615.4|108664.6|108614.6|108667.3|108617.3|108663.1|108613.1|34
1726105140000|2024-09-12 01:39:00|108664.4|108614.4|108664.4|108614.4|108664.6|108614.6|108662.5|108612.5|16
1726105150000|2024-09-12 01:39:10|108664.2|108614.2|108660.4|108610.4|108664.4|108614.4|108660.4|108610.4|19
1726105160000|2024-09-12 01:39:20|108660.6|108610.6|108661|108611|108663.1|108613.1|108660.4|108610.4|22
1726105170000|2024-09-12 01:39:30|108660.9|108610.9|108655.7|108605.7|108662.6|108612.6|108655.1|108605.1|40
1726105180000|2024-09-12 01:39:40|108656.9|108606.9|108657.8|108607.8|108663.3|108613.3|108656|108606|40
1726105190000|2024-09-12 01:39:50|108658.7|108608.7|108657.6|108607.6|108661.1|108611.1|108657.4|108607.4|45
1726105200000|2024-09-12 01:40:00|108657.2|108607.2|108654.2|108604.2|108657.4|108607.4|108653.8|108603.8|24
1726105210000|2024-09-12 01:40:10|108654|108604|108653.9|108603.9|108670|108620|108651.6|108601.6|26
1726105220000|2024-09-12 01:40:20|108654.2|108604.2|108654.6|108604.6|108654.6|108604.6|108649.8|108599.8|28
1726105230000|2024-09-12 01:40:30|108654.3|108604.3|108652.9|108602.9|108654.5|108604.5|108652.1|108602.1|17
1726105240000|2024-09-12 01:40:40|108653.1|108603.1|108654.8|108604.8|108654.8|108604.8|108653.1|108603.1|9
1726105250000|2024-09-12 01:40:50|108655.5|108605.5|108653.9|108603.9|108656.8|108606.8|108652.9|108602.9|7
1726105260000|2024-09-12 01:41:00|108654.3|108604.3|108653|108603|108657.3|108607.3|108652.6|108602.6|29
1726105270000|2024-09-12 01:41:10|108653.3|108603.3|108654.9|108604.9|108655|108605|108653.3|108603.3|6
1726105280000|2024-09-12 01:41:20|108654.8|108604.8|108654.8|108604.8|108655.7|108605.7|108654.7|108604.7|6
1726105290000|2024-09-12 01:41:30|108655.5|108605.5|108655.4|108605.4|108655.9|108605.9|108655|108605|6
1726105300000|2024-09-12 01:41:40|108655.5|108605.5|108655.1|108605.1|108655.9|108605.9|108655.1|108605.1|8
1726105310000|2024-09-12 01:41:50|108656.2|108606.2|108656.3|108606.3|108656.6|108606.6|108655.3|108605.3|8
1726105320000|2024-09-12 01:42:00|108656.2|108606.2|108656.2|108606.2|108656.2|108606.2|108656.1|108606.1|3
1726105330000|2024-09-12 01:42:10|108656.3|108606.3|108656.8|108606.8|108656.8|108606.8|108656.3|108606.3|3
1726105340000|2024-09-12 01:42:20|108656.7|108606.7|108656.6|108606.6|108657.1|108607.1|108656.1|108606.1|7
1726105350000|2024-09-12 01:42:30|108656.5|108606.5|108657.4|108607.4|108657.5|108607.5|108656.5|108606.5|5
1726105360000|2024-09-12 01:42:40|108657.5|108607.5|108657.2|108607.2|108657.6|108607.6|108657.2|108607.2|5
1726105370000|2024-09-12 01:42:50|108657.1|108607.1|108656.8|108606.8|108657.2|108607.2|108656.8|108606.8|3
1726105380000|2024-09-12 01:43:00|108656.7|108606.7|108656.2|108606.2|108656.7|108606.7|108653.9|108603.9|10
1726105390000|2024-09-12 01:43:10|108657.5|108607.5|108656.2|108606.2|108657.6|108607.6|108656.1|108606.1|13
1726105400000|2024-09-12 01:43:20|108656.1|108606.1|108655|108605|108656.3|108606.3|108655|108605|10
1726105410000|2024-09-12 01:43:30|108655.2|108605.2|108654.9|108604.9|108656.1|108606.1|108654.9|108604.9|8
1726105420000|2024-09-12 01:43:40|108656.1|108606.1|108653.6|108603.6|108656.3|108606.3|108653.6|108603.6|8
1726105430000|2024-09-12 01:43:50|108655.2|108605.2|108655.3|108605.3|108656.5|108606.5|108654|108604|10
1726105440000|2024-09-12 01:44:00|108654.2|108604.2|108653.5|108603.5|108656.2|108606.2|108653.1|108603.1|13
1726105450000|2024-09-12 01:44:10|108653.8|108603.8|108641.9|108591.9|108654.2|108604.2|108631|108581|16
1726105460000|2024-09-12 01:44:20|108641.6|108591.6|108645|108595|108648.1|108598.1|108641|108591|36
1726105470000|2024-09-12 01:44:30|108644.5|108594.5|108645.2|108595.2|108646.1|108596.1|108644.4|108594.4|15
1726105480000|2024-09-12 01:44:40|108644.9|108594.9|108644.9|108594.9|108645|108595|108644.6|108594.6|6
1726105490000|2024-09-12 01:44:50|108645.8|108595.8|108647.6|108597.6|108649.4|108599.4|108645.8|108595.8|8
1726105500000|2024-09-12 01:45:00|108648.1|108598.1|108656.7|108606.7|108657.4|108607.4|108648.1|108598.1|24
1726105510000|2024-09-12 01:45:10|108657.1|108607.1|108654.2|108604.2|108659.2|108609.2|108644.6|108594.6|29
1726105520000|2024-09-12 01:45:20|108653.7|108603.7|108652.7|108602.7|108653.7|108603.7|108651.5|108601.5|8
1726105540000|2024-09-12 01:45:40|108651.5|108601.5|108642|108592|108651.5|108601.5|108641.2|108591.2|21
1726105550000|2024-09-12 01:45:50|108642.1|108592.1|108642.8|108592.8|108644.4|108594.4|108641.6|108591.6|30
1726105560000|2024-09-12 01:46:00|108644.3|108594.3|108643.5|108593.5|108644.7|108594.7|108642.4|108592.4|17
1726105570000|2024-09-12 01:46:10|108643.4|108593.4|108645.8|108595.8|108645.8|108595.8|108643.4|108593.4|14
1726105580000|2024-09-12 01:46:20|108645.1|108595.1|108645.6|108595.6|108647.3|108597.3|108645|108595|22
1726105590000|2024-09-12 01:46:30|108646|108596|108653.6|108603.6|108653.9|108603.9|108646|108596|12
1726105600000|2024-09-12 01:46:40|108653.4|108603.4|108651.9|108601.9|108653.4|108603.4|108651.6|108601.6|9
1726105610000|2024-09-12 01:46:50|108652|108602|108651.9|108601.9|108654.1|108604.1|108651.9|108601.9|9
1726105620000|2024-09-12 01:47:00|108652.9|108602.9|108653.1|108603.1|108654.2|108604.2|108650.3|108600.3|19
1726105630000|2024-09-12 01:47:10|108653.2|108603.2|108652.2|108602.2|108653.2|108603.2|108652.2|108602.2|4
1726105640000|2024-09-12 01:47:20|108652.1|108602.1|108653.1|108603.1|108653.2|108603.2|108652.1|108602.1|3
1726105650000|2024-09-12 01:47:30|108652.3|108602.3|108652.2|108602.2|108652.3|108602.3|108652.1|108602.1|3
1726105660000|2024-09-12 01:47:40|108652.1|108602.1|108653|108603|108654.2|108604.2|108652|108602|9
1726105670000|2024-09-12 01:47:50|108652.4|108602.4|108651.4|108601.4|108652.4|108602.4|108651.3|108601.3|8
1726105680000|2024-09-12 01:48:00|108651.5|108601.5|108651.6|108601.6|108652|108602|108651.5|108601.5|4
1726105690000|2024-09-12 01:48:10|108651.4|108601.4|108651.2|108601.2|108651.9|108601.9|108651.1|108601.1|9
1726105700000|2024-09-12 01:48:20|108651.5|108601.5|108651.8|108601.8|108652.7|108602.7|108651.5|108601.5|10
1726105710000|2024-09-12 01:48:30|108651.7|108601.7|108652.2|108602.2|108652.2|108602.2|108651|108601|6
1726105720000|2024-09-12 01:48:40|108652.4|108602.4|108652.6|108602.6|108653.7|108603.7|108652.4|108602.4|11
1726105730000|2024-09-12 01:48:50|108652.2|108602.2|108651.1|108601.1|108652.2|108602.2|108650.9|108600.9|5
1726105740000|2024-09-12 01:49:00|108650.6|108600.6|108649.8|108599.8|108650.6|108600.6|108649.7|108599.7|6
1726105750000|2024-09-12 01:49:10|108650.2|108600.2|108650.2|108600.2|108650.2|108600.2|108650.2|108600.2|1
1726105760000|2024-09-12 01:49:20|108650.6|108600.6|108652.1|108602.1|108652.1|108602.1|108650.6|108600.6|5
1726105770000|2024-09-12 01:49:30|108652.6|108602.6|108654|108604|108654|108604|108652.6|108602.6|7
1726105780000|2024-09-12 01:49:40|108655.1|108605.1|108654.4|108604.4|108655.1|108605.1|108653.3|108603.3|15
1726105790000|2024-09-12 01:49:50|108654.1|108604.1|108653.9|108603.9|108655.2|108605.2|108653.9|108603.9|11
1726105800000|2024-09-12 01:50:00|108654.3|108604.3|108658.5|108608.5|108660.2|108610.2|108653.6|108603.6|23
1726105810000|2024-09-12 01:50:10|108658.4|108608.4|108658.3|108608.3|108658.4|108608.4|108658.3|108608.3|2
1726105820000|2024-09-12 01:50:20|108658.7|108608.7|108658|108608|108658.7|108608.7|108658|108608|5
1726105830000|2024-09-12 01:50:30|108658.1|108608.1|108657.6|108607.6|108660|108610|108657.1|108607.1|11
1726105840000|2024-09-12 01:50:40|108658.8|108608.8|108656.4|108606.4|108658.8|108608.8|108656.4|108606.4|13
1726105850000|2024-09-12 01:50:50|108656|108606|108656.9|108606.9|108657.5|108607.5|108656|108606|7
1726105860000|2024-09-12 01:51:00|108656|108606|108657.5|108607.5|108658.4|108608.4|108656|108606|14
1726105870000|2024-09-12 01:51:10|108657.1|108607.1|108657.4|108607.4|108658.1|108608.1|108657.1|108607.1|7
1726105880000|2024-09-12 01:51:20|108658|108608|108657.8|108607.8|108659|108609|108657.2|108607.2|15
1726105890000|2024-09-12 01:51:30|108658.3|108608.3|108654.4|108604.4|108658.3|108608.3|108654.2|108604.2|10
1726105900000|2024-09-12 01:51:40|108654|108604|108653.3|108603.3|108654.4|108604.4|108653.3|108603.3|10
1726105910000|2024-09-12 01:51:50|108652.7|108602.7|108652.1|108602.1|108653.3|108603.3|108651.9|108601.9|11
1726105920000|2024-09-12 01:52:00|108651.9|108601.9|108653.2|108603.2|108654.7|108604.7|108651.9|108601.9|19
1726105930000|2024-09-12 01:52:10|108654|108604|108657|108607|108657|108607|108653.4|108603.4|18
1726105940000|2024-09-12 01:52:20|108656.4|108606.4|108654.3|108604.3|108656.4|108606.4|108654.2|108604.2|11
1726105950000|2024-09-12 01:52:30|108654|108604|108652.3|108602.3|108654|108604|108651.3|108601.3|15
1726105960000|2024-09-12 01:52:40|108652|108602|108652.7|108602.7|108654.2|108604.2|108652|108602|15
1726105970000|2024-09-12 01:52:50|108653.4|108603.4|108654.3|108604.3|108654.5|108604.5|108652.9|108602.9|11
1726105980000|2024-09-12 01:53:00|108654.8|108604.8|108652.5|108602.5|108654.8|108604.8|108652.2|108602.2|16
1726105990000|2024-09-12 01:53:10|108652.6|108602.6|108655.1|108605.1|108655.4|108605.4|108652.6|108602.6|20
1726106000000|2024-09-12 01:53:20|108656|108606|108653.7|108603.7|108656.7|108606.7|108653.2|108603.2|15
1726106010000|2024-09-12 01:53:30|108653.1|108603.1|108667.9|108617.9|108669|108619|108653.1|108603.1|27
1726106020000|2024-09-12 01:53:40|108667.8|108617.8|108666.7|108616.7|108668.4|108618.4|108666.7|108616.7|15
1726106030000|2024-09-12 01:53:50|108666.8|108616.8|108666.9|108616.9|108668|108618|108665.2|108615.2|22
1726106040000|2024-09-12 01:54:00|108667|108617|108666.9|108616.9|108667|108617|108666.7|108616.7|4
1726106050000|2024-09-12 01:54:10|108666.5|108616.5|108666.8|108616.8|108666.9|108616.9|108666.5|108616.5|3
1726106060000|2024-09-12 01:54:20|108666.9|108616.9|108673|108623|108673.8|108623.8|108665.2|108615.2|20
1726106070000|2024-09-12 01:54:30|108673.6|108623.6|108678.3|108628.3|108679.3|108629.3|108672.6|108622.6|15
1726106080000|2024-09-12 01:54:40|108678.2|108628.2|108678.1|108628.1|108678.2|108628.2|108678.1|108628.1|2
1726106090000|2024-09-12 01:54:50|108678|108628|108662.9|108612.9|108678|108628|108656.5|108606.5|17
1726106100000|2024-09-12 01:55:00|108663.9|108613.9|108682.9|108632.9|108683.6|108633.6|108663.9|108613.9|25
1726106110000|2024-09-12 01:55:10|108682.3|108632.3|108685.2|108635.2|108685.2|108635.2|108680.5|108630.5|15
1726106120000|2024-09-12 01:55:20|108684.8|108634.8|108685.2|108635.2|108685.5|108635.5|108684.5|108634.5|10
1726106130000|2024-09-12 01:55:30|108685|108635|108685|108635|108685.1|108635.1|108685|108635|3
1726106140000|2024-09-12 01:55:40|108685.6|108635.6|108690.9|108640.9|108691.1|108641.1|108685.6|108635.6|24
1726106150000|2024-09-12 01:55:50|108689.8|108639.8|108689|108639|108690.9|108640.9|108689|108639|16
1726106160000|2024-09-12 01:56:00|108690.1|108640.1|108689.6|108639.6|108690.1|108640.1|108688.5|108638.5|7
1726106170000|2024-09-12 01:56:10|108689.8|108639.8|108689.4|108639.4|108689.8|108639.8|108689.4|108639.4|3
1726106180000|2024-09-12 01:56:20|108689.1|108639.1|108689.8|108639.8|108691.1|108641.1|108688.5|108638.5|9
1726106190000|2024-09-12 01:56:30|108690.9|108640.9|108691.5|108641.5|108693|108643|108688.7|108638.7|24
1726106200000|2024-09-12 01:56:40|108691.7|108641.7|108700.4|108650.4|108700.4|108650.4|108689.4|108639.4|23
1726106210000|2024-09-12 01:56:50|108701.6|108651.6|108717.9|108667.9|108718.6|108668.6|108701.6|108651.6|26
1726106220000|2024-09-12 01:57:00|108718.6|108668.6|108719.1|108669.1|108719.8|108669.8|108718.3|108668.3|13
1726106230000|2024-09-12 01:57:10|108719.2|108669.2|108718.3|108668.3|108720.2|108670.2|108718.2|108668.2|12
1726106240000|2024-09-12 01:57:20|108718.6|108668.6|108720.1|108670.1|108720.1|108670.1|108718.3|108668.3|17
1726106250000|2024-09-12 01:57:30|108720.6|108670.6|108719.4|108669.4|108720.6|108670.6|108717.9|108667.9|16
1726106260000|2024-09-12 01:57:40|108719.3|108669.3|108720.2|108670.2|108720.2|108670.2|108718.5|108668.5|13
1726106270000|2024-09-12 01:57:50|108719.9|108669.9|108718.2|108668.2|108722.1|108672.1|108717.6|108667.6|22
1726106280000|2024-09-12 01:58:00|108719.5|108669.5|108720.8|108670.8|108721.6|108671.6|108718.3|108668.3|17
1726106290000|2024-09-12 01:58:10|108719.2|108669.2|108717.1|108667.1|108719.9|108669.9|108716.2|108666.2|12
1726106300000|2024-09-12 01:58:20|108718.4|108668.4|108717.8|108667.8|108718.4|108668.4|108714.9|108664.9|11
1726106310000|2024-09-12 01:58:30|108717.5|108667.5|108716|108666|108717.5|108667.5|108716|108666|5
1726106320000|2024-09-12 01:58:40|108716.1|108666.1|108715.3|108665.3|108716.1|108666.1|108715.3|108665.3|7
1726106330000|2024-09-12 01:58:50|108715.6|108665.6|108716.2|108666.2|108716.2|108666.2|108715.6|108665.6|4
1726106340000|2024-09-12 01:59:00|108715.8|108665.8|108717|108667|108718.5|108668.5|108714.7|108664.7|7
1726106350000|2024-09-12 01:59:10|108718.3|108668.3|108724.3|108674.3|108724.3|108674.3|108716.9|108666.9|18
1726106360000|2024-09-12 01:59:20|108724.7|108674.7|108722.2|108672.2|108724.7|108674.7|108718.9|108668.9|20
1726106370000|2024-09-12 01:59:30|108722.8|108672.8|108724.4|108674.4|108724.7|108674.7|108715.7|108665.7|18
1726106380000|2024-09-12 01:59:40|108723.8|108673.8|108725.5|108675.5|108726.2|108676.2|108723.8|108673.8|5
1726106390000|2024-09-12 01:59:50|108725.9|108675.9|108705.5|108655.5|108725.9|108675.9|108703.1|108653.1|28
1726106400000|2024-09-12 02:00:00|108705.8|108655.8|108692.3|108642.3|108706.5|108656.5|108692.2|108642.2|24
1726106410000|2024-09-12 02:00:10|108692.5|108642.5|108700.9|108650.9|108701.4|108651.4|108690.1|108640.1|34
1726106420000|2024-09-12 02:00:20|108701.9|108651.9|108707.9|108657.9|108707.9|108657.9|108701.9|108651.9|14
1726106430000|2024-09-12 02:00:30|108709.5|108659.5|108710.8|108660.8|108711.1|108661.1|108706.4|108656.4|16
1726106440000|2024-09-12 02:00:40|108710.7|108660.7|108717.4|108667.4|108717.5|108667.5|108710.7|108660.7|13
1726106450000|2024-09-12 02:00:50|108717.1|108667.1|108717.7|108667.7|108717.8|108667.8|108716.5|108666.5|9
1726106460000|2024-09-12 02:01:00|108717.4|108667.4|108716.2|108666.2|108717.4|108667.4|108715.1|108665.1|21
1726106470000|2024-09-12 02:01:10|108715.1|108665.1|108714.2|108664.2|108716.2|108666.2|108713.5|108663.5|12
1726106480000|2024-09-12 02:01:20|108713.1|108663.1|108709.7|108659.7|108713.3|108663.3|108709.7|108659.7|11
1726106490000|2024-09-12 02:01:30|108710|108660|108713.6|108663.6|108713.6|108663.6|108710|108660|11
1726106500000|2024-09-12 02:01:40|108711.8|108661.8|108715.2|108665.2|108715.5|108665.5|108711.8|108661.8|9
1726106510000|2024-09-12 02:01:50|108714.8|108664.8|108713.4|108663.4|108714.8|108664.8|108713.3|108663.3|10
1726106520000|2024-09-12 02:02:00|108712.3|108662.3|108712.7|108662.7|108713.8|108663.8|108712.3|108662.3|8
1726106530000|2024-09-12 02:02:10|108712.5|108662.5|108709|108659|108712.5|108662.5|108709|108659|12
1726106540000|2024-09-12 02:02:20|108708.9|108658.9|108703.1|108653.1|108709|108659|108703.1|108653.1|18
1726106550000|2024-09-12 02:02:30|108703.2|108653.2|108696.5|108646.5|108703.5|108653.5|108696.1|108646.1|18
1726106560000|2024-09-12 02:02:40|108696.7|108646.7|108698.7|108648.7|108699.1|108649.1|108696.3|108646.3|11
1726106570000|2024-09-12 02:02:50|108699.4|108649.4|108701.6|108651.6|108702.5|108652.5|108699.3|108649.3|13
1726106580000|2024-09-12 02:03:00|108701.3|108651.3|108702.5|108652.5|108703.6|108653.6|108701.2|108651.2|12
1726106590000|2024-09-12 02:03:10|108704.2|108654.2|108706.8|108656.8|108707.5|108657.5|108704.2|108654.2|18
1726106600000|2024-09-12 02:03:20|108706.5|108656.5|108704.2|108654.2|108707.9|108657.9|108699.8|108649.8|33
1726106610000|2024-09-12 02:03:30|108704.5|108654.5|108702.9|108652.9|108706.7|108656.7|108698.2|108648.2|32
1726106620000|2024-09-12 02:03:40|108702.5|108652.5|108697.5|108647.5|108702.5|108652.5|108697.5|108647.5|19
1726106630000|2024-09-12 02:03:50|108697.6|108647.6|108701.1|108651.1|108704.4|108654.4|108697.6|108647.6|22
1726106640000|2024-09-12 02:04:00|108701.2|108651.2|108697.9|108647.9|108704.2|108654.2|108697.9|108647.9|20
1726106650000|2024-09-12 02:04:10|108697|108647|108700.2|108650.2|108702|108652|108695.8|108645.8|28
1726106660000|2024-09-12 02:04:20|108701.5|108651.5|108693.3|108643.3|108701.5|108651.5|108691.1|108641.1|45
1726106670000|2024-09-12 02:04:30|108692.9|108642.9|108693|108643|108695.2|108645.2|108692.9|108642.9|20
1726106680000|2024-09-12 02:04:40|108693.7|108643.7|108693|108643|108693.7|108643.7|108693|108643|6
1726106690000|2024-09-12 02:04:50|108694.1|108644.1|108697.5|108647.5|108697.5|108647.5|108694.1|108644.1|13
1726106700000|2024-09-12 02:05:00|108697.2|108647.2|108703|108653|108703|108653|108696.2|108646.2|41
1726106710000|2024-09-12 02:05:10|108704|108654|108708.6|108658.6|108710.1|108660.1|108701.9|108651.9|30
1726106720000|2024-09-12 02:05:20|108708.5|108658.5|108708.3|108658.3|108708.5|108658.5|108707.3|108657.3|10
1726106730000|2024-09-12 02:05:30|108708.8|108658.8|108708.6|108658.6|108708.9|108658.9|108708.5|108658.5|5
1726106740000|2024-09-12 02:05:40|108708.5|108658.5|108708.2|108658.2|108708.5|108658.5|108707.8|108657.8|6
1726106750000|2024-09-12 02:05:50|108708.1|108658.1|108708.2|108658.2|108709.4|108659.4|108707.8|108657.8|9
1726106760000|2024-09-12 02:06:00|108707.9|108657.9|108712.5|108662.5|108713.2|108663.2|108707.8|108657.8|13
1726106770000|2024-09-12 02:06:10|108712.1|108662.1|108711.9|108661.9|108712.3|108662.3|108711.9|108661.9|6
1726106780000|2024-09-12 02:06:20|108711.6|108661.6|108710.5|108660.5|108711.6|108661.6|108709.8|108659.8|9
1726106790000|2024-09-12 02:06:30|108710.4|108660.4|108710.4|108660.4|108710.4|108660.4|108710.4|108660.4|1
1726106800000|2024-09-12 02:06:40|108710.5|108660.5|108709.9|108659.9|108711.5|108661.5|108709.9|108659.9|6
1726106810000|2024-09-12 02:06:50|108710.3|108660.3|108709.6|108659.6|108710.7|108660.7|108709.4|108659.4|11
1726106820000|2024-09-12 02:07:00|108709.1|108659.1|108708.8|108658.8|108709.1|108659.1|108708.1|108658.1|7
1726106840000|2024-09-12 02:07:20|108708.7|108658.7|108690|108640|108708.8|108658.8|108685.3|108635.3|35
1726106850000|2024-09-12 02:07:30|108690.2|108640.2|108690.2|108640.2|108691.2|108641.2|108687|108637|18
1726106860000|2024-09-12 02:07:40|108690.5|108640.5|108689|108639|108690.5|108640.5|108688.1|108638.1|13
1726106870000|2024-09-12 02:07:50|108689.4|108639.4|108694.9|108644.9|108698.6|108648.6|108688.9|108638.9|31
1726106880000|2024-09-12 02:08:00|108694.5|108644.5|108696.4|108646.4|108696.4|108646.4|108688.4|108638.4|20
1726106890000|2024-09-12 02:08:10|108696.3|108646.3|108696.2|108646.2|108696.4|108646.4|108694.7|108644.7|12
1726106900000|2024-09-12 02:08:20|108695.8|108645.8|108699.9|108649.9|108699.9|108649.9|108695.6|108645.6|10
1726106910000|2024-09-12 02:08:30|108700.1|108650.1|108699.5|108649.5|108701.6|108651.6|108699.3|108649.3|15
1726106920000|2024-09-12 02:08:40|108699.9|108649.9|108700.6|108650.6|108703.8|108653.8|108696.8|108646.8|28
1726106930000|2024-09-12 02:08:50|108700.9|108650.9|108700.8|108650.8|108700.9|108650.9|108700.8|108650.8|2
1726106940000|2024-09-12 02:09:00|108701.2|108651.2|108699.3|108649.3|108701.7|108651.7|108699.3|108649.3|12
1726106950000|2024-09-12 02:09:10|108700.5|108650.5|108696.3|108646.3|108700.5|108650.5|108696.3|108646.3|7
1726106960000|2024-09-12 02:09:20|108696.2|108646.2|108695.5|108645.5|108696.2|108646.2|108695.3|108645.3|4
1726106970000|2024-09-12 02:09:30|108695.4|108645.4|108696.9|108646.9|108696.9|108646.9|108695.4|108645.4|2
1726106980000|2024-09-12 02:09:40|108697|108647|108698.9|108648.9|108701.3|108651.3|108696.8|108646.8|6
1726106990000|2024-09-12 02:09:50|108698.5|108648.5|108698.2|108648.2|108698.5|108648.5|108698.2|108648.2|3
1726107000000|2024-09-12 02:10:00|108698.4|108648.4|108703.9|108653.9|108703.9|108653.9|108698.4|108648.4|20
1726107010000|2024-09-12 02:10:10|108703.6|108653.6|108709.1|108659.1|108710.2|108660.2|108703.6|108653.6|13
1726107020000|2024-09-12 02:10:20|108709.4|108659.4|108709.4|108659.4|108709.4|108659.4|108709.4|108659.4|1
1726107030000|2024-09-12 02:10:30|108708.6|108658.6|108710.1|108660.1|108710.1|108660.1|108708.4|108658.4|12
1726107040000|2024-09-12 02:10:40|108710.4|108660.4|108713.2|108663.2|108714.6|108664.6|108709.2|108659.2|16
1726107050000|2024-09-12 02:10:50|108712.4|108662.4|108712.4|108662.4|108712.7|108662.7|108711.1|108661.1|13
1726107060000|2024-09-12 02:11:00|108712.7|108662.7|108713.2|108663.2|108716.3|108666.3|108712.7|108662.7|24
1726107070000|2024-09-12 02:11:10|108713.1|108663.1|108712.4|108662.4|108713.1|108663.1|108712.2|108662.2|6
1726107080000|2024-09-12 02:11:20|108712.7|108662.7|108712.6|108662.6|108712.8|108662.8|108711.9|108661.9|13
1726107090000|2024-09-12 02:11:30|108712.9|108662.9|108712.2|108662.2|108713.4|108663.4|108712.2|108662.2|17
1726107100000|2024-09-12 02:11:40|108711.5|108661.5|108712.5|108662.5|108712.5|108662.5|108711.5|108661.5|3
1726107110000|2024-09-12 02:11:50|108713.1|108663.1|108715.2|108665.2|108716.6|108666.6|108713.1|108663.1|10
1726107120000|2024-09-12 02:12:00|108714.6|108664.6|108715.7|108665.7|108716.8|108666.8|108714.6|108664.6|11
1726107130000|2024-09-12 02:12:10|108716.2|108666.2|108716.9|108666.9|108720.3|108670.3|108714.6|108664.6|25
1726107140000|2024-09-12 02:12:20|108716.5|108666.5|108716.4|108666.4|108718.5|108668.5|108713.5|108663.5|32
1726107150000|2024-09-12 02:12:30|108716.6|108666.6|108718|108668|108718|108668|108715.9|108665.9|15
1726107160000|2024-09-12 02:12:40|108718.1|108668.1|108717.5|108667.5|108719.3|108669.3|108716.8|108666.8|13
1726107170000|2024-09-12 02:12:50|108718|108668|108717.3|108667.3|108719.2|108669.2|108716.8|108666.8|18
1726107180000|2024-09-12 02:13:00|108718.5|108668.5|108717.6|108667.6|108718.7|108668.7|108715.1|108665.1|29
1726107190000|2024-09-12 02:13:10|108718.1|108668.1|108720.4|108670.4|108721|108671|108716.8|108666.8|24
1726107200000|2024-09-12 02:13:20|108720.1|108670.1|108721.6|108671.6|108721.6|108671.6|108720.1|108670.1|6
1726107210000|2024-09-12 02:13:30|108722.3|108672.3|108719.7|108669.7|108722.3|108672.3|108717.4|108667.4|19
1726107220000|2024-09-12 02:13:40|108719.3|108669.3|108718.8|108668.8|108719.4|108669.4|108718.7|108668.7|7
1726107230000|2024-09-12 02:13:50|108719.3|108669.3|108719.1|108669.1|108719.8|108669.8|108719|108669|7
1726107240000|2024-09-12 02:14:00|108716.9|108666.9|108716.6|108666.6|108717|108667|108714.6|108664.6|19
1726107250000|2024-09-12 02:14:10|108717.2|108667.2|108717|108667|108718.4|108668.4|108716.8|108666.8|13
1726107260000|2024-09-12 02:14:20|108717.3|108667.3|108717.2|108667.2|108717.3|108667.3|108717|108667|4
1726107270000|2024-09-12 02:14:30|108717.3|108667.3|108716.3|108666.3|108717.4|108667.4|108716.3|108666.3|6
1726107280000|2024-09-12 02:14:40|108716.1|108666.1|108717.4|108667.4|108717.9|108667.9|108716|108666|14
1726107290000|2024-09-12 02:14:50|108718|108668|108753.6|108703.6|108755.2|108705.2|108717.6|108667.6|18
1726107300000|2024-09-12 02:15:00|108755.2|108705.2|108773|108723|108777.7|108727.7|108753.9|108703.9|50
1726107310000|2024-09-12 02:15:10|108774.6|108724.6|108776.3|108726.3|108780.5|108730.5|108765.9|108715.9|45
1726107320000|2024-09-12 02:15:20|108775.2|108725.2|108776.5|108726.5|108781.9|108731.9|108773.8|108723.8|27
1726107330000|2024-09-12 02:15:30|108776.6|108726.6|108776.5|108726.5|108776.6|108726.6|108776.5|108726.5|2
1726107340000|2024-09-12 02:15:40|108776.1|108726.1|108776.3|108726.3|108777.7|108727.7|108775.8|108725.8|10
1726107350000|2024-09-12 02:15:50|108775.9|108725.9|108758.5|108708.5|108775.9|108725.9|108758.5|108708.5|41
1726107360000|2024-09-12 02:16:00|108756.8|108706.8|108760|108710|108760.5|108710.5|108752.6|108702.6|37
1726107370000|2024-09-12 02:16:10|108762.6|108712.6|108771.6|108721.6|108772.1|108722.1|108761.7|108711.7|24
1726107380000|2024-09-12 02:16:20|108771.7|108721.7|108754.1|108704.1|108771.7|108721.7|108747.8|108697.8|27
1726107390000|2024-09-12 02:16:30|108753.8|108703.8|108755.4|108705.4|108755.4|108705.4|108752.7|108702.7|9
1726107400000|2024-09-12 02:16:40|108754.8|108704.8|108753.6|108703.6|108757|108707|108753.6|108703.6|25
1726107410000|2024-09-12 02:16:50|108753.8|108703.8|108754.3|108704.3|108754.3|108704.3|108753.7|108703.7|5
1726107420000|2024-09-12 02:17:00|108754.5|108704.5|108757.2|108707.2|108757.5|108707.5|108754.5|108704.5|15
1726107430000|2024-09-12 02:17:10|108758|108708|108756.7|108706.7|108758|108708|108755.5|108705.5|14
1726107440000|2024-09-12 02:17:20|108755.5|108705.5|108764.4|108714.4|108769|108719|108755.5|108705.5|40
1726107450000|2024-09-12 02:17:30|108763.9|108713.9|108760.9|108710.9|108768.9|108718.9|108760.2|108710.2|33
1726107460000|2024-09-12 02:17:40|108760.8|108710.8|108779.3|108729.3|108779.3|108729.3|108760|108710|28
1726107470000|2024-09-12 02:17:50|108782.6|108732.6|108777.6|108727.6|108782.6|108732.6|108777.4|108727.4|12
1726107480000|2024-09-12 02:18:00|108776.9|108726.9|108777.8|108727.8|108779.8|108729.8|108776.9|108726.9|9
1726107490000|2024-09-12 02:18:10|108777.7|108727.7|108778.8|108728.8|108780.3|108730.3|108777|108727|16
1726107500000|2024-09-12 02:18:20|108778.6|108728.6|108778.5|108728.5|108778.6|108728.6|108778.5|108728.5|4
1726107510000|2024-09-12 02:18:30|108779.6|108729.6|108776.6|108726.6|108781|108731|108775.9|108725.9|15
1726107520000|2024-09-12 02:18:40|108775.9|108725.9|108779.2|108729.2|108782.2|108732.2|108775.9|108725.9|34
1726107530000|2024-09-12 02:18:50|108778.9|108728.9|108777.9|108727.9|108780.1|108730.1|108775.5|108725.5|23
1726107540000|2024-09-12 02:19:00|108778|108728|108778.6|108728.6|108781.7|108731.7|108778|108728|24
1726107550000|2024-09-12 02:19:10|108778.3|108728.3|108781.2|108731.2|108784|108734|108776.8|108726.8|36
1726107560000|2024-09-12 02:19:20|108780.7|108730.7|108777.7|108727.7|108783.5|108733.5|108776.1|108726.1|21
1726107570000|2024-09-12 02:19:30|108777.4|108727.4|108777.7|108727.7|108777.8|108727.8|108777.1|108727.1|7
1726107580000|2024-09-12 02:19:40|108778.1|108728.1|108766|108716|108781.1|108731.1|108760.5|108710.5|47
1726107590000|2024-09-12 02:19:50|108765.2|108715.2|108760.7|108710.7|108765.2|108715.2|108759.9|108709.9|31
1726107600000|2024-09-12 02:20:00|108760.5|108710.5|108760.2|108710.2|108763.6|108713.6|108754.5|108704.5|25
1726107610000|2024-09-12 02:20:10|108760.1|108710.1|108752.7|108702.7|108760.8|108710.8|108752|108702|25
1726107620000|2024-09-12 02:20:20|108751.4|108701.4|108756.3|108706.3|108758.3|108708.3|108749.5|108699.5|35
1726107630000|2024-09-12 02:20:30|108757.4|108707.4|108751|108701|108758.4|108708.4|108751|108701|28
1726107640000|2024-09-12 02:20:40|108751.4|108701.4|108751.7|108701.7|108752.1|108702.1|108750.2|108700.2|19
1726107650000|2024-09-12 02:20:50|108751.3|108701.3|108741.8|108691.8|108751.8|108701.8|108741.1|108691.1|21
1726107660000|2024-09-12 02:21:00|108742.3|108692.3|108729.4|108679.4|108743.4|108693.4|108728.3|108678.3|19
1726107670000|2024-09-12 02:21:10|108728.4|108678.4|108731|108681|108731.5|108681.5|108728.4|108678.4|17
1726107680000|2024-09-12 02:21:20|108730.6|108680.6|108731.1|108681.1|108733.1|108683.1|108729|108679|33
1726107690000|2024-09-12 02:21:30|108731.2|108681.2|108731.3|108681.3|108733.1|108683.1|108727.4|108677.4|32
1726107700000|2024-09-12 02:21:40|108731.4|108681.4|108734.2|108684.2|108735|108685|108729|108679|30
1726107710000|2024-09-12 02:21:50|108734.3|108684.3|108732|108682|108734.4|108684.4|108730.6|108680.6|17
1726107720000|2024-09-12 02:22:00|108732.3|108682.3|108733.3|108683.3|108733.3|108683.3|108731.8|108681.8|6
1726107730000|2024-09-12 02:22:10|108733.2|108683.2|108727.4|108677.4|108733.2|108683.2|108727.2|108677.2|20
1726107740000|2024-09-12 02:22:20|108726.2|108676.2|108728.9|108678.9|108728.9|108678.9|108726.2|108676.2|20
1726107750000|2024-09-12 02:22:30|108729|108679|108726.9|108676.9|108729.5|108679.5|108725.2|108675.2|25
1726107760000|2024-09-12 02:22:40|108729.4|108679.4|108728.8|108678.8|108730.1|108680.1|108728.2|108678.2|19
1726107770000|2024-09-12 02:22:50|108729.8|108679.8|108729.3|108679.3|108731.6|108681.6|108729.3|108679.3|13
1726107780000|2024-09-12 02:23:00|108728.9|108678.9|108723.1|108673.1|108728.9|108678.9|108722.7|108672.7|12
1726107790000|2024-09-12 02:23:10|108723.3|108673.3|108729.3|108679.3|108729.3|108679.3|108722.6|108672.6|20
1726107800000|2024-09-12 02:23:20|108730|108680|108727.2|108677.2|108730|108680|108726.8|108676.8|13
1726107810000|2024-09-12 02:23:30|108725.6|108675.6|108725.7|108675.7|108726.2|108676.2|108724.8|108674.8|8
1726107820000|2024-09-12 02:23:40|108726.1|108676.1|108727.1|108677.1|108727.4|108677.4|108726.1|108676.1|9
1726107830000|2024-09-12 02:23:50|108727.3|108677.3|108726.4|108676.4|108727.3|108677.3|108724.4|108674.4|11
1726107840000|2024-09-12 02:24:00|108727.2|108677.2|108727.9|108677.9|108729.9|108679.9|108727.2|108677.2|10
1726107850000|2024-09-12 02:24:10|108728|108678|108727.1|108677.1|108728|108678|108727.1|108677.1|4
1726107860000|2024-09-12 02:24:20|108726.7|108676.7|108728.3|108678.3|108728.3|108678.3|108723.3|108673.3|22
1726107870000|2024-09-12 02:24:30|108728.5|108678.5|108727.6|108677.6|108728.5|108678.5|108726.1|108676.1|16
1726107880000|2024-09-12 02:24:40|108727.5|108677.5|108726.6|108676.6|108727.5|108677.5|108725.9|108675.9|11
1726107890000|2024-09-12 02:24:50|108726.9|108676.9|108725.2|108675.2|108727.9|108677.9|108725.2|108675.2|9
1726107900000|2024-09-12 02:25:00|108724.9|108674.9|108722.4|108672.4|108725.4|108675.4|108721.8|108671.8|18
1726107910000|2024-09-12 02:25:10|108722.1|108672.1|108720.9|108670.9|108723.4|108673.4|108720.7|108670.7|21
1726107920000|2024-09-12 02:25:20|108721.3|108671.3|108722.7|108672.7|108722.7|108672.7|108720.3|108670.3|12
1726107930000|2024-09-12 02:25:30|108724.7|108674.7|108724.1|108674.1|108724.7|108674.7|108723.8|108673.8|4
1726107940000|2024-09-12 02:25:40|108724|108674|108724.1|108674.1|108724.1|108674.1|108724|108674|2
1726107950000|2024-09-12 02:25:50|108724|108674|108727.9|108677.9|108727.9|108677.9|108724|108674|12
1726107960000|2024-09-12 02:26:00|108728.4|108678.4|108725.3|108675.3|108728.4|108678.4|108724|108674|11
1726107970000|2024-09-12 02:26:10|108724.2|108674.2|108725.5|108675.5|108726.3|108676.3|108724.2|108674.2|7
1726107980000|2024-09-12 02:26:20|108725.2|108675.2|108717.2|108667.2|108727|108677|108713.3|108663.3|18
1726107990000|2024-09-12 02:26:30|108717.1|108667.1|108717.2|108667.2|108718.7|108668.7|108716.9|108666.9|14
1726108000000|2024-09-12 02:26:40|108717.5|108667.5|108716.1|108666.1|108718.4|108668.4|108716.1|108666.1|11
1726108010000|2024-09-12 02:26:50|108715.9|108665.9|108715.4|108665.4|108716.6|108666.6|108715.4|108665.4|11
1726108020000|2024-09-12 02:27:00|108715.8|108665.8|108715.5|108665.5|108717|108667|108715.5|108665.5|8
1726108030000|2024-09-12 02:27:10|108715.4|108665.4|108716.1|108666.1|108716.1|108666.1|108712.8|108662.8|21
1726108040000|2024-09-12 02:27:20|108716.2|108666.2|108716.4|108666.4|108716.4|108666.4|108716.1|108666.1|4
1726108050000|2024-09-12 02:27:30|108716.1|108666.1|108716.1|108666.1|108716.1|108666.1|108716.1|108666.1|1
1726108060000|2024-09-12 02:27:40|108715.4|108665.4|108718.8|108668.8|108720|108670|108715.3|108665.3|12
1726108070000|2024-09-12 02:27:50|108719.7|108669.7|108719.3|108669.3|108719.7|108669.7|108718.5|108668.5|9
1726108080000|2024-09-12 02:28:00|108719.8|108669.8|108719.3|108669.3|108719.8|108669.8|108719|108669|6
1726108090000|2024-09-12 02:28:10|108719.4|108669.4|108718.5|108668.5|108719.4|108669.4|108718.5|108668.5|5
1726108100000|2024-09-12 02:28:20|108717.3|108667.3|108716.7|108666.7|108718.6|108668.6|108716.7|108666.7|8
1726108110000|2024-09-12 02:28:30|108717.4|108667.4|108716.6|108666.6|108718.1|108668.1|108715.9|108665.9|12
1726108120000|2024-09-12 02:28:40|108716.7|108666.7|108717.2|108667.2|108718.1|108668.1|108716.2|108666.2|8
1726108130000|2024-09-12 02:28:50|108716.6|108666.6|108716.7|108666.7|108717.2|108667.2|108716.6|108666.6|10
1726108140000|2024-09-12 02:29:00|108716.8|108666.8|108718.4|108668.4|108718.4|108668.4|108716.8|108666.8|4
1726108150000|2024-09-12 02:29:10|108718.5|108668.5|108715.9|108665.9|108718.5|108668.5|108715.9|108665.9|13
1726108160000|2024-09-12 02:29:20|108715.6|108665.6|108715.2|108665.2|108715.7|108665.7|108715.2|108665.2|4
1726108170000|2024-09-12 02:29:30|108715.7|108665.7|108716.2|108666.2|108716.5|108666.5|108715.7|108665.7|10
1726108180000|2024-09-12 02:29:40|108716.3|108666.3|108718|108668|108718|108668|108715.4|108665.4|5
1726108190000|2024-09-12 02:29:50|108715.8|108665.8|108716.1|108666.1|108718.4|108668.4|108715.8|108665.8|7
1726108200000|2024-09-12 02:30:00|108715|108665|108696.6|108646.6|108716.1|108666.1|108690.7|108640.7|36
1726108210000|2024-09-12 02:30:10|108696.9|108646.9|108705.5|108655.5|108706.2|108656.2|108696.9|108646.9|29
1726108220000|2024-09-12 02:30:20|108705.6|108655.6|108704|108654|108705.6|108655.6|108703.9|108653.9|16
1726108230000|2024-09-12 02:30:30|108703.6|108653.6|108699.2|108649.2|108703.6|108653.6|108698.8|108648.8|13
1726108240000|2024-09-12 02:30:40|108699.1|108649.1|108693.5|108643.5|108699.1|108649.1|108691.9|108641.9|26
1726108250000|2024-09-12 02:30:50|108693.4|108643.4|108692.9|108642.9|108694.5|108644.5|108691.1|108641.1|13
1726108260000|2024-09-12 02:31:00|108693.3|108643.3|108694.7|108644.7|108695.4|108645.4|108693.1|108643.1|8
1726108270000|2024-09-12 02:31:10|108693.9|108643.9|108693.6|108643.6|108694.4|108644.4|108692.7|108642.7|16
1726108280000|2024-09-12 02:31:20|108694.3|108644.3|108694.6|108644.6|108694.6|108644.6|108693.2|108643.2|8
1726108290000|2024-09-12 02:31:30|108694.1|108644.1|108693.5|108643.5|108694.2|108644.2|108691.2|108641.2|12
1726108300000|2024-09-12 02:31:40|108693.6|108643.6|108693.2|108643.2|108694.2|108644.2|108693.2|108643.2|4
1726108310000|2024-09-12 02:31:50|108693.1|108643.1|108693.4|108643.4|108693.7|108643.7|108693.1|108643.1|6
1726108320000|2024-09-12 02:32:00|108693.3|108643.3|108689.6|108639.6|108693.3|108643.3|108689.6|108639.6|11
1726108330000|2024-09-12 02:32:10|108690.6|108640.6|108689.8|108639.8|108690.9|108640.9|108689.8|108639.8|9
1726108340000|2024-09-12 02:32:20|108690.2|108640.2|108692.9|108642.9|108693.3|108643.3|108690.2|108640.2|7
1726108350000|2024-09-12 02:32:30|108692.6|108642.6|108693.5|108643.5|108693.5|108643.5|108692|108642|8
1726108360000|2024-09-12 02:32:40|108693.1|108643.1|108693.8|108643.8|108694.1|108644.1|108692.5|108642.5|10
1726108370000|2024-09-12 02:32:50|108693.2|108643.2|108696.4|108646.4|108697.5|108647.5|108692.5|108642.5|17
1726108380000|2024-09-12 02:33:00|108696|108646|108695.5|108645.5|108696|108646|108693.9|108643.9|13
1726108390000|2024-09-12 02:33:10|108696.2|108646.2|108694|108644|108696.2|108646.2|108692.5|108642.5|22
1726108400000|2024-09-12 02:33:20|108694.9|108644.9|108696.6|108646.6|108697|108647|108694.8|108644.8|14
1726108410000|2024-09-12 02:33:30|108696.2|108646.2|108695.6|108645.6|108697.1|108647.1|108695.6|108645.6|9
1726108420000|2024-09-12 02:33:40|108696|108646|108698.4|108648.4|108698.9|108648.9|108696|108646|23
1726108430000|2024-09-12 02:33:50|108698.8|108648.8|108700.1|108650.1|108700.4|108650.4|108697.8|108647.8|13
1726108440000|2024-09-12 02:34:00|108700.2|108650.2|108709.6|108659.6|108709.6|108659.6|108699.9|108649.9|24
1726108450000|2024-09-12 02:34:10|108709.7|108659.7|108706.2|108656.2|108709.7|108659.7|108705.8|108655.8|14
1726108460000|2024-09-12 02:34:20|108706.7|108656.7|108709.6|108659.6|108709.7|108659.7|108706.5|108656.5|10
1726108470000|2024-09-12 02:34:30|108709.4|108659.4|108695.6|108645.6|108709.6|108659.6|108694.8|108644.8|21
1726108480000|2024-09-12 02:34:40|108695.1|108645.1|108695|108645|108698.4|108648.4|108694.8|108644.8|24
1726108490000|2024-09-12 02:34:50|108696.5|108646.5|108700.3|108650.3|108700.7|108650.7|108694.7|108644.7|16
1726108500000|2024-09-12 02:35:00|108699.7|108649.7|108699.6|108649.6|108703.2|108653.2|108699.3|108649.3|19
1726108510000|2024-09-12 02:35:10|108698.9|108648.9|108695.6|108645.6|108698.9|108648.9|108692.3|108642.3|37
1726108520000|2024-09-12 02:35:20|108695.2|108645.2|108697.7|108647.7|108698.9|108648.9|108694.6|108644.6|19
1726108530000|2024-09-12 02:35:30|108696.4|108646.4|108692.7|108642.7|108698.1|108648.1|108691.6|108641.6|25
1726108540000|2024-09-12 02:35:40|108693|108643|108693.3|108643.3|108693.4|108643.4|108691.4|108641.4|14
1726108550000|2024-09-12 02:35:50|108693.1|108643.1|108692.1|108642.1|108694.1|108644.1|108690.3|108640.3|37
1726108560000|2024-09-12 02:36:00|108693.1|108643.1|108696.1|108646.1|108696.1|108646.1|108692.3|108642.3|52
1726108570000|2024-09-12 02:36:10|108696.8|108646.8|108693.3|108643.3|108697.1|108647.1|108693.1|108643.1|26
1726108580000|2024-09-12 02:36:20|108694|108644|108694.2|108644.2|108695.6|108645.6|108690.7|108640.7|35
1726108590000|2024-09-12 02:36:30|108694.1|108644.1|108694.8|108644.8|108695.4|108645.4|108693.4|108643.4|15
1726108600000|2024-09-12 02:36:40|108694.3|108644.3|108690.7|108640.7|108694.3|108644.3|108690.5|108640.5|14
1726108610000|2024-09-12 02:36:50|108691.3|108641.3|108688.5|108638.5|108691.8|108641.8|108688.1|108638.1|27
1726108620000|2024-09-12 02:37:00|108688.2|108638.2|108694.7|108644.7|108696.9|108646.9|108687.8|108637.8|27
1726108630000|2024-09-12 02:37:10|108696|108646|108697.1|108647.1|108697.2|108647.2|108694.9|108644.9|25
1726108640000|2024-09-12 02:37:20|108696.7|108646.7|108698|108648|108699.6|108649.6|108696.7|108646.7|14
1726108650000|2024-09-12 02:37:30|108698.7|108648.7|108700.1|108650.1|108700.1|108650.1|108698.7|108648.7|10
1726108660000|2024-09-12 02:37:40|108700|108650|108701.2|108651.2|108701.2|108651.2|108699.9|108649.9|10
1726108670000|2024-09-12 02:37:50|108701.3|108651.3|108701.4|108651.4|108701.4|108651.4|108700.7|108650.7|8
1726108680000|2024-09-12 02:38:00|108701.7|108651.7|108691.8|108641.8|108701.7|108651.7|108687.9|108637.9|52
1726108690000|2024-09-12 02:38:10|108691.6|108641.6|108696.9|108646.9|108697.6|108647.6|108686.1|108636.1|46
1726108700000|2024-09-12 02:38:20|108695.7|108645.7|108699.8|108649.8|108702.2|108652.2|108694.8|108644.8|37
1726108710000|2024-09-12 02:38:30|108700.1|108650.1|108694.6|108644.6|108700.4|108650.4|108691.8|108641.8|32
1726108720000|2024-09-12 02:38:40|108694.8|108644.8|108692.8|108642.8|108695.4|108645.4|108692.8|108642.8|20
1726108730000|2024-09-12 02:38:50|108693.1|108643.1|108694.4|108644.4|108695|108645|108692.1|108642.1|21
1726108740000|2024-09-12 02:39:00|108694.8|108644.8|108695.2|108645.2|108695.5|108645.5|108693.4|108643.4|12
1726108750000|2024-09-12 02:39:10|108695.6|108645.6|108695.4|108645.4|108699.8|108649.8|108695.4|108645.4|26
1726108760000|2024-09-12 02:39:20|108695|108645|108696.3|108646.3|108696.9|108646.9|108693|108643|32
1726108770000|2024-09-12 02:39:30|108695.5|108645.5|108695.2|108645.2|108695.5|108645.5|108690.9|108640.9|26
1726108780000|2024-09-12 02:39:40|108695.5|108645.5|108694.6|108644.6|108696.1|108646.1|108693.7|108643.7|21
1726108790000|2024-09-12 02:39:50|108694.5|108644.5|108694.8|108644.8|108694.8|108644.8|108694.2|108644.2|7
1726108800000|2024-09-12 02:40:00|108695.8|108645.8|108698.1|108648.1|108698.3|108648.3|108694.7|108644.7|17
1726108810000|2024-09-12 02:40:10|108698|108648|108698.2|108648.2|108698.9|108648.9|108696.1|108646.1|14
1726108820000|2024-09-12 02:40:20|108699.2|108649.2|108699|108649|108699.2|108649.2|108699|108649|3
1726108830000|2024-09-12 02:40:30|108698.6|108648.6|108696.5|108646.5|108698.6|108648.6|108696.3|108646.3|6
1726108840000|2024-09-12 02:40:40|108697.1|108647.1|108698.8|108648.8|108698.8|108648.8|108695.5|108645.5|14
1726108850000|2024-09-12 02:40:50|108698.4|108648.4|108696.1|108646.1|108698.4|108648.4|108696.1|108646.1|11
1726108860000|2024-09-12 02:41:00|108696.3|108646.3|108702.7|108652.7|108703.4|108653.4|108696.3|108646.3|15
1726108870000|2024-09-12 02:41:10|108702.8|108652.8|108702.7|108652.7|108703.4|108653.4|108702|108652|12
1726108880000|2024-09-12 02:41:20|108695.6|108645.6|108698.9|108648.9|108698.9|108648.9|108693.6|108643.6|34
1726108890000|2024-09-12 02:41:30|108699.8|108649.8|108703|108653|108703|108653|108695.8|108645.8|31
1726108900000|2024-09-12 02:41:40|108703.4|108653.4|108711.6|108661.6|108711.6|108661.6|108703.4|108653.4|16
1726108910000|2024-09-12 02:41:50|108711.5|108661.5|108712|108662|108712|108662|108711.5|108661.5|2
1726108920000|2024-09-12 02:42:00|108713.1|108663.1|108709.4|108659.4|108713.3|108663.3|108709.4|108659.4|16
1726108930000|2024-09-12 02:42:10|108708.7|108658.7|108700.2|108650.2|108709.1|108659.1|108698.1|108648.1|35
1726108940000|2024-09-12 02:42:20|108699.9|108649.9|108700.8|108650.8|108701.1|108651.1|108699.5|108649.5|20
1726108950000|2024-09-12 02:42:30|108700.1|108650.1|108710.5|108660.5|108710.5|108660.5|108700.1|108650.1|26
1726108960000|2024-09-12 02:42:40|108710.6|108660.6|108695.1|108645.1|108710.6|108660.6|108694.7|108644.7|22
1726108970000|2024-09-12 02:42:50|108696.3|108646.3|108706.5|108656.5|108706.7|108656.7|108695.2|108645.2|40
1726108980000|2024-09-12 02:43:00|108706.2|108656.2|108699.9|108649.9|108706.2|108656.2|108690.5|108640.5|27
1726108990000|2024-09-12 02:43:10|108699.2|108649.2|108692|108642|108701.5|108651.5|108691|108641|47
1726109000000|2024-09-12 02:43:20|108693.1|108643.1|108692.4|108642.4|108693.1|108643.1|108692|108642|11
1726109010000|2024-09-12 02:43:30|108691.4|108641.4|108693.7|108643.7|108695.9|108645.9|108691.4|108641.4|36
1726109020000|2024-09-12 02:43:40|108693.8|108643.8|108694.4|108644.4|108694.5|108644.5|108691.8|108641.8|39
1726109030000|2024-09-12 02:43:50|108694|108644|108686.7|108636.7|108694.1|108644.1|108686.3|108636.3|40
1726109040000|2024-09-12 02:44:00|108686.8|108636.8|108690.4|108640.4|108692.7|108642.7|108685.5|108635.5|27
1726109050000|2024-09-12 02:44:10|108691.4|108641.4|108688.3|108638.3|108692.1|108642.1|108688.1|108638.1|15
1726109060000|2024-09-12 02:44:20|108687.3|108637.3|108689|108639|108689|108639|108686.3|108636.3|14
1726109070000|2024-09-12 02:44:30|108688.4|108638.4|108686.7|108636.7|108688.5|108638.5|108686.7|108636.7|4
1726109080000|2024-09-12 02:44:40|108687.1|108637.1|108687.3|108637.3|108687.3|108637.3|108686|108636|10
1726109090000|2024-09-12 02:44:50|108688.5|108638.5|108688.2|108638.2|108689.5|108639.5|108686.6|108636.6|16
1726109100000|2024-09-12 02:45:00|108688.3|108638.3|108692.2|108642.2|108692.2|108642.2|108688.3|108638.3|9
1726109110000|2024-09-12 02:45:10|108692.8|108642.8|108692.4|108642.4|108693.2|108643.2|108687.4|108637.4|27
1726109120000|2024-09-12 02:45:20|108691.9|108641.9|108684.8|108634.8|108692.1|108642.1|108683.4|108633.4|38
1726109130000|2024-09-12 02:45:30|108684.3|108634.3|108686.7|108636.7|108689|108639|108684.3|108634.3|43
1726109140000|2024-09-12 02:45:40|108686.1|108636.1|108687.3|108637.3|108690.2|108640.2|108686.1|108636.1|20
1726109150000|2024-09-12 02:45:50|108687.7|108637.7|108691.7|108641.7|108693.9|108643.9|108687|108637|33
1726109160000|2024-09-12 02:46:00|108691.5|108641.5|108688.6|108638.6|108691.5|108641.5|108688.5|108638.5|25
1726109170000|2024-09-12 02:46:10|108690.8|108640.8|108690.7|108640.7|108692|108642|108688.7|108638.7|24
1726109180000|2024-09-12 02:46:20|108690.6|108640.6|108689.9|108639.9|108693.3|108643.3|108689.9|108639.9|12
1726109190000|2024-09-12 02:46:30|108690.2|108640.2|108694.8|108644.8|108694.8|108644.8|108689.7|108639.7|11
1726109200000|2024-09-12 02:46:40|108694.9|108644.9|108694.6|108644.6|108695|108645|108694.6|108644.6|4
1726109210000|2024-09-12 02:46:50|108694.2|108644.2|108690.6|108640.6|108694.2|108644.2|108690.6|108640.6|11
1726109220000|2024-09-12 02:47:00|108694.5|108644.5|108691|108641|108695.1|108645.1|108691|108641|16
1726109230000|2024-09-12 02:47:10|108691.4|108641.4|108692.9|108642.9|108693.6|108643.6|108691.4|108641.4|9
1726109240000|2024-09-12 02:47:20|108693|108643|108691.6|108641.6|108693|108643|108689.7|108639.7|11
1726109250000|2024-09-12 02:47:30|108691.9|108641.9|108692.3|108642.3|108693.1|108643.1|108691.5|108641.5|13
1726109260000|2024-09-12 02:47:40|108692.8|108642.8|108694.5|108644.5|108694.5|108644.5|108692.7|108642.7|7
1726109270000|2024-09-12 02:47:50|108694.6|108644.6|108696.4|108646.4|108696.4|108646.4|108694.6|108644.6|5
1726109280000|2024-09-12 02:48:00|108696.2|108646.2|108695.8|108645.8|108697.9|108647.9|108693.6|108643.6|18
1726109290000|2024-09-12 02:48:10|108696.1|108646.1|108697.7|108647.7|108698.1|108648.1|108696|108646|14
1726109300000|2024-09-12 02:48:20|108697.4|108647.4|108696.6|108646.6|108697.4|108647.4|108696.3|108646.3|9
1726109310000|2024-09-12 02:48:30|108696.2|108646.2|108688.9|108638.9|108696.8|108646.8|108687.3|108637.3|28
1726109320000|2024-09-12 02:48:40|108689|108639|108689.7|108639.7|108693.4|108643.4|108687.9|108637.9|63
1726109330000|2024-09-12 02:48:50|108690.3|108640.3|108693|108643|108695.2|108645.2|108689.1|108639.1|66
1726109340000|2024-09-12 02:49:00|108691.9|108641.9|108694.3|108644.3|108694.3|108644.3|108691.4|108641.4|31
1726109350000|2024-09-12 02:49:10|108694.4|108644.4|108690.1|108640.1|108694.4|108644.4|108685.4|108635.4|22
1726109360000|2024-09-12 02:49:20|108689.3|108639.3|108685.7|108635.7|108690.3|108640.3|108685.4|108635.4|28
1726109370000|2024-09-12 02:49:30|108687.7|108637.7|108686.3|108636.3|108689.2|108639.2|108686.1|108636.1|19
1726109380000|2024-09-12 02:49:40|108686.1|108636.1|108685.7|108635.7|108686.3|108636.3|108683.1|108633.1|26
1726109390000|2024-09-12 02:49:50|108686.7|108636.7|108689.7|108639.7|108689.7|108639.7|108685.7|108635.7|39
1726109400000|2024-09-12 02:50:00|108689.2|108639.2|108689.4|108639.4|108690.1|108640.1|108685.8|108635.8|57
1726109410000|2024-09-12 02:50:10|108689.9|108639.9|108688.2|108638.2|108690|108640|108686.1|108636.1|65
1726109420000|2024-09-12 02:50:20|108689|108639|108689|108639|108691.1|108641.1|108686.9|108636.9|55
1726109430000|2024-09-12 02:50:30|108688.8|108638.8|108692.3|108642.3|108693.8|108643.8|108688|108638|56
1726109440000|2024-09-12 02:50:40|108692|108642|108691.3|108641.3|108692.7|108642.7|108688.7|108638.7|46
1726109450000|2024-09-12 02:50:50|108690.2|108640.2|108685.3|108635.3|108691.3|108641.3|108685.3|108635.3|41
1726109460000|2024-09-12 02:51:00|108686.2|108636.2|108687.2|108637.2|108692.7|108642.7|108686.1|108636.1|60
1726109470000|2024-09-12 02:51:10|108685.8|108635.8|108689.3|108639.3|108690.9|108640.9|108685.4|108635.4|56
1726109480000|2024-09-12 02:51:20|108689.9|108639.9|108690.4|108640.4|108691.5|108641.5|108689.3|108639.3|20
1726109490000|2024-09-12 02:51:30|108689.8|108639.8|108692.9|108642.9|108696.5|108646.5|108689.7|108639.7|33
1726109500000|2024-09-12 02:51:40|108692.7|108642.7|108691.9|108641.9|108692.8|108642.8|108688.1|108638.1|21
1726109510000|2024-09-12 02:51:50|108691.6|108641.6|108691.6|108641.6|108692|108642|108691.5|108641.5|4
1726109520000|2024-09-12 02:52:00|108691.8|108641.8|108693.3|108643.3|108694.5|108644.5|108691.8|108641.8|10
1726109530000|2024-09-12 02:52:10|108693.6|108643.6|108695.1|108645.1|108697.4|108647.4|108693.1|108643.1|26
1726109540000|2024-09-12 02:52:20|108695.5|108645.5|108698.5|108648.5|108699|108649|108694.7|108644.7|36
1726109550000|2024-09-12 02:52:30|108698.4|108648.4|108700|108650|108700|108650|108696.4|108646.4|21
1726109560000|2024-09-12 02:52:40|108699.5|108649.5|108698.3|108648.3|108705|108655|108698.3|108648.3|18
1726109570000|2024-09-12 02:52:50|108690.3|108640.3|108692.2|108642.2|108694.1|108644.1|108687.5|108637.5|62
1726109580000|2024-09-12 02:53:00|108692|108642|108693.5|108643.5|108694.7|108644.7|108688|108638|47
1726109590000|2024-09-12 02:53:10|108694.5|108644.5|108695|108645|108695|108645|108694.3|108644.3|7
1726109600000|2024-09-12 02:53:20|108695.9|108645.9|108692.4|108642.4|108695.9|108645.9|108690.2|108640.2|25
1726109610000|2024-09-12 02:53:30|108693.7|108643.7|108691.8|108641.8|108694.6|108644.6|108690.4|108640.4|15
1726109620000|2024-09-12 02:53:40|108692.1|108642.1|108691.6|108641.6|108693.2|108643.2|108690.4|108640.4|34
1726109630000|2024-09-12 02:53:50|108692.6|108642.6|108695.5|108645.5|108695.5|108645.5|108692|108642|16
1726109640000|2024-09-12 02:54:00|108694.3|108644.3|108697.9|108647.9|108701.3|108651.3|108692.9|108642.9|32
1726109650000|2024-09-12 02:54:10|108697.2|108647.2|108702.3|108652.3|108704.9|108654.9|108696.7|108646.7|31
1726109660000|2024-09-12 02:54:20|108703.2|108653.2|108713.8|108663.8|108714.8|108664.8|108703.2|108653.2|27
1726109670000|2024-09-12 02:54:30|108714.4|108664.4|108715.8|108665.8|108716.5|108666.5|108712.9|108662.9|17
1726109680000|2024-09-12 02:54:40|108715.5|108665.5|108714.4|108664.4|108715.5|108665.5|108714.4|108664.4|4
1726109690000|2024-09-12 02:54:50|108714|108664|108711.9|108661.9|108714.1|108664.1|108711.4|108661.4|6
1726109700000|2024-09-12 02:55:00|108712.9|108662.9|108713.3|108663.3|108715.4|108665.4|108712.9|108662.9|13
1726109710000|2024-09-12 02:55:10|108713.2|108663.2|108713.3|108663.3|108713.3|108663.3|108713.1|108663.1|3
1726109720000|2024-09-12 02:55:20|108713|108663|108714.7|108664.7|108714.7|108664.7|108713|108663|7
1726109730000|2024-09-12 02:55:30|108715.5|108665.5|108714.9|108664.9|108717|108667|108714.9|108664.9|9
1726109740000|2024-09-12 02:55:40|108714.8|108664.8|108714.9|108664.9|108715.3|108665.3|108714.7|108664.7|4
1726109750000|2024-09-12 02:55:50|108714.8|108664.8|108715|108665|108715|108665|108714.8|108664.8|2
1726109760000|2024-09-12 02:56:00|108715.7|108665.7|108714.1|108664.1|108715.7|108665.7|108714.1|108664.1|6
1726109770000|2024-09-12 02:56:10|108715|108665|108718.4|108668.4|108718.7|108668.7|108713.5|108663.5|18
1726109780000|2024-09-12 02:56:20|108717.8|108667.8|108715.9|108665.9|108717.8|108667.8|108715.9|108665.9|6
1726109790000|2024-09-12 02:56:30|108714.9|108664.9|108714.6|108664.6|108716.1|108666.1|108714.5|108664.5|6
1726109800000|2024-09-12 02:56:40|108714.7|108664.7|108715.3|108665.3|108715.3|108665.3|108714|108664|11
1726109810000|2024-09-12 02:56:50|108715|108665|108713.5|108663.5|108715.9|108665.9|108713.5|108663.5|9
1726109820000|2024-09-12 02:57:00|108714|108664|108715.7|108665.7|108715.7|108665.7|108714|108664|7
1726109830000|2024-09-12 02:57:10|108714.8|108664.8|108716.7|108666.7|108717.3|108667.3|108701.3|108651.3|48
1726109840000|2024-09-12 02:57:20|108717.1|108667.1|108717.1|108667.1|108718|108668|108716.7|108666.7|15
1726109850000|2024-09-12 02:57:30|108717.2|108667.2|108716.6|108666.6|108717.2|108667.2|108716.6|108666.6|4
1726109860000|2024-09-12 02:57:40|108717.1|108667.1|108714.1|108664.1|108718.1|108668.1|108708.3|108658.3|25
1726109870000|2024-09-12 02:57:50|108713.6|108663.6|108712.3|108662.3|108716.1|108666.1|108712.3|108662.3|18
1726109880000|2024-09-12 02:58:00|108712.2|108662.2|108712.3|108662.3|108713.5|108663.5|108707.4|108657.4|28
1726109890000|2024-09-12 02:58:10|108712.1|108662.1|108713.3|108663.3|108713.3|108663.3|108710.2|108660.2|10
1726109900000|2024-09-12 02:58:20|108713|108663|108716.5|108666.5|108718.7|108668.7|108713|108663|18
1726109910000|2024-09-12 02:58:30|108718.8|108668.8|108715|108665|108718.8|108668.8|108712.2|108662.2|30
1726109920000|2024-09-12 02:58:40|108715.1|108665.1|108713.5|108663.5|108715.4|108665.4|108713.5|108663.5|23
1726109930000|2024-09-12 02:58:50|108714|108664|108712.5|108662.5|108715.6|108665.6|108711.9|108661.9|31
1726109940000|2024-09-12 02:59:00|108712.2|108662.2|108715.6|108665.6|108716.3|108666.3|108711.1|108661.1|15
1726109950000|2024-09-12 02:59:10|108714.9|108664.9|108714|108664|108715.6|108665.6|108712.4|108662.4|21
1726109960000|2024-09-12 02:59:20|108713.1|108663.1|108711.2|108661.2|108713.3|108663.3|108710.8|108660.8|21
1726109970000|2024-09-12 02:59:30|108710.9|108660.9|108709.7|108659.7|108710.9|108660.9|108709.7|108659.7|9
1726109980000|2024-09-12 02:59:40|108710.1|108660.1|108710.6|108660.6|108710.8|108660.8|108710.1|108660.1|8
1726109990000|2024-09-12 02:59:50|108711.1|108661.1|108711.1|108661.1|108711.2|108661.2|108710.8|108660.8|4
1726110000000|2024-09-12 03:00:00|108709.7|108659.7|108709.9|108659.9|108714|108664|108707.2|108657.2|39
1726110010000|2024-09-12 03:00:10|108708.6|108658.6|108710.3|108660.3|108712.7|108662.7|108707|108657|36
1726110020000|2024-09-12 03:00:20|108710.5|108660.5|108708.8|108658.8|108710.5|108660.5|108708.8|108658.8|29
1726110030000|2024-09-12 03:00:30|108708.9|108658.9|108711.3|108661.3|108713.2|108663.2|108695.7|108645.7|36
1726110040000|2024-09-12 03:00:40|108711|108661|108713|108663|108713.4|108663.4|108708.7|108658.7|31
1726110050000|2024-09-12 03:00:50|108712.2|108662.2|108712.3|108662.3|108714|108664|108709.7|108659.7|33
1726110060000|2024-09-12 03:01:00|108711.9|108661.9|108704.5|108654.5|108712.1|108662.1|108700.5|108650.5|49
1726110070000|2024-09-12 03:01:10|108705.6|108655.6|108697.1|108647.1|108705.6|108655.6|108697|108647|47
1726110080000|2024-09-12 03:01:20|108696.6|108646.6|108694.7|108644.7|108699.4|108649.4|108693.9|108643.9|34
1726110090000|2024-09-12 03:01:30|108695.8|108645.8|108697.2|108647.2|108697.5|108647.5|108694.2|108644.2|37
1726110100000|2024-09-12 03:01:40|108697.7|108647.7|108703.3|108653.3|108703.6|108653.6|108696.5|108646.5|37
1726110110000|2024-09-12 03:01:50|108703|108653|108703.3|108653.3|108704.4|108654.4|108701.9|108651.9|16
1726110120000|2024-09-12 03:02:00|108703.7|108653.7|108708.4|108658.4|108708.5|108658.5|108703.7|108653.7|22
1726110130000|2024-09-12 03:02:10|108709.7|108659.7|108711|108661|108711.3|108661.3|108709.7|108659.7|8
1726110140000|2024-09-12 03:02:20|108710.7|108660.7|108712.1|108662.1|108712.1|108662.1|108709.3|108659.3|12
1726110150000|2024-09-12 03:02:30|108712|108662|108710.2|108660.2|108712.2|108662.2|108710.2|108660.2|9
1726110160000|2024-09-12 03:02:40|108708.9|108658.9|108709.8|108659.8|108709.9|108659.9|108708.2|108658.2|19
1726110170000|2024-09-12 03:02:50|108710.4|108660.4|108711.8|108661.8|108711.8|108661.8|108707.4|108657.4|16
1726110180000|2024-09-12 03:03:00|108710.5|108660.5|108708.5|108658.5|108710.5|108660.5|108707.7|108657.7|7
1726110190000|2024-09-12 03:03:10|108708.4|108658.4|108690.6|108640.6|108708.4|108658.4|108689.7|108639.7|37
1726110200000|2024-09-12 03:03:20|108691.4|108641.4|108692.3|108642.3|108694.8|108644.8|108691.4|108641.4|24
1726110210000|2024-09-12 03:03:30|108692.5|108642.5|108696.7|108646.7|108699.6|108649.6|108690.6|108640.6|39
1726110220000|2024-09-12 03:03:40|108697.1|108647.1|108698|108648|108698|108648|108695.2|108645.2|18
1726110230000|2024-09-12 03:03:50|108697.7|108647.7|108692|108642|108698.3|108648.3|108686.8|108636.8|57
1726110240000|2024-09-12 03:04:00|108693.6|108643.6|108693.3|108643.3|108696.9|108646.9|108691.8|108641.8|56
1726110250000|2024-09-12 03:04:10|108693.4|108643.4|108698.2|108648.2|108699.1|108649.1|108693|108643|28
1726110260000|2024-09-12 03:04:20|108697.9|108647.9|108698.6|108648.6|108698.6|108648.6|108696.3|108646.3|19
1726110270000|2024-09-12 03:04:30|108703.4|108653.4|108693.8|108643.8|108703.4|108653.4|108692.7|108642.7|38
1726110280000|2024-09-12 03:04:40|108693|108643|108694.6|108644.6|108695.6|108645.6|108693|108643|33
1726110290000|2024-09-12 03:04:50|108694.8|108644.8|108695.5|108645.5|108696.9|108646.9|108694.1|108644.1|38
1726110300000|2024-09-12 03:05:00|108695.4|108645.4|108694.7|108644.7|108695.7|108645.7|108692.7|108642.7|22
1726110310000|2024-09-12 03:05:10|108694.8|108644.8|108692.8|108642.8|108695.5|108645.5|108692.8|108642.8|13
1726110320000|2024-09-12 03:05:20|108692.4|108642.4|108693.5|108643.5|108696.4|108646.4|108691.2|108641.2|40
1726110330000|2024-09-12 03:05:30|108692.6|108642.6|108694.9|108644.9|108695.9|108645.9|108692.3|108642.3|30
1726110340000|2024-09-12 03:05:40|108695.1|108645.1|108692.2|108642.2|108695.5|108645.5|108691.5|108641.5|25
1726110350000|2024-09-12 03:05:50|108692.8|108642.8|108694.5|108644.5|108696.3|108646.3|108690.4|108640.4|56
1726110360000|2024-09-12 03:06:00|108693.5|108643.5|108691.1|108641.1|108693.5|108643.5|108686.3|108636.3|54
1726110370000|2024-09-12 03:06:10|108690.1|108640.1|108690.9|108640.9|108694|108644|108688.8|108638.8|36
1726110380000|2024-09-12 03:06:20|108691.9|108641.9|108691.2|108641.2|108691.9|108641.9|108688.8|108638.8|30
1726110390000|2024-09-12 03:06:30|108690.9|108640.9|108694.8|108644.8|108694.9|108644.9|108683.8|108633.8|59
1726110400000|2024-09-12 03:06:40|108694.5|108644.5|108695.1|108645.1|108695.1|108645.1|108692.6|108642.6|12
1726110410000|2024-09-12 03:06:50|108695|108645|108695.5|108645.5|108699.2|108649.2|108694.1|108644.1|27
1726110420000|2024-09-12 03:07:00|108694.9|108644.9|108696.8|108646.8|108697|108647|108694.2|108644.2|9
1726110430000|2024-09-12 03:07:10|108696.9|108646.9|108696.1|108646.1|108697.3|108647.3|108696|108646|5
1726110440000|2024-09-12 03:07:20|108696|108646|108695.6|108645.6|108697|108647|108695.1|108645.1|13
1726110450000|2024-09-12 03:07:30|108695.2|108645.2|108695.6|108645.6|108695.7|108645.7|108694.7|108644.7|8
1726110460000|2024-09-12 03:07:40|108694.9|108644.9|108696.3|108646.3|108696.3|108646.3|108693.8|108643.8|10
1726110470000|2024-09-12 03:07:50|108695.7|108645.7|108694.8|108644.8|108695.8|108645.8|108694|108644|16
1726110480000|2024-09-12 03:08:00|108694.4|108644.4|108692.5|108642.5|108694.4|108644.4|108691.8|108641.8|18
1726110490000|2024-09-12 03:08:10|108691.6|108641.6|108690.1|108640.1|108691.6|108641.6|108689.8|108639.8|7
1726110500000|2024-09-12 03:08:20|108690.5|108640.5|108691.8|108641.8|108691.8|108641.8|108690.4|108640.4|12
1726110510000|2024-09-12 03:08:30|108692.9|108642.9|108690.2|108640.2|108695.6|108645.6|108685.5|108635.5|35
1726110520000|2024-09-12 03:08:40|108689.9|108639.9|108692.1|108642.1|108692.1|108642.1|108686.2|108636.2|31
1726110530000|2024-09-12 03:08:50|108692.7|108642.7|108687.8|108637.8|108692.7|108642.7|108685|108635|31
1726110540000|2024-09-12 03:09:00|108687.9|108637.9|108688.1|108638.1|108689.4|108639.4|108686.2|108636.2|30
1726110550000|2024-09-12 03:09:10|108688.4|108638.4|108687.2|108637.2|108689|108639|108686.8|108636.8|9
1726110560000|2024-09-12 03:09:20|108686.5|108636.5|108689.9|108639.9|108689.9|108639.9|108686.5|108636.5|4
1726110570000|2024-09-12 03:09:30|108690|108640|108689.2|108639.2|108690|108640|108689.2|108639.2|4
1726110580000|2024-09-12 03:09:40|108689.4|108639.4|108689.4|108639.4|108690.5|108640.5|108683.7|108633.7|43
1726110590000|2024-09-12 03:09:50|108689.5|108639.5|108689.8|108639.8|108692.8|108642.8|108689|108639|28
1726110600000|2024-09-12 03:10:00|108690.5|108640.5|108691.4|108641.4|108691.6|108641.6|108690.1|108640.1|14
1726110610000|2024-09-12 03:10:10|108691.3|108641.3|108691|108641|108692.9|108642.9|108684.4|108634.4|46
1726110620000|2024-09-12 03:10:20|108690.9|108640.9|108693|108643|108694.6|108644.6|108689|108639|20
1726110630000|2024-09-12 03:10:30|108692.7|108642.7|108691.7|108641.7|108693.3|108643.3|108691.7|108641.7|6
1726110640000|2024-09-12 03:10:40|108688.8|108638.8|108684.3|108634.3|108688.8|108638.8|108680.7|108630.7|28
1726110650000|2024-09-12 03:10:50|108683.5|108633.5|108682.7|108632.7|108683.9|108633.9|108682.2|108632.2|16
1726110660000|2024-09-12 03:11:00|108683.2|108633.2|108682.4|108632.4|108683.2|108633.2|108682.4|108632.4|4
1726110670000|2024-09-12 03:11:10|108682.1|108632.1|108681.5|108631.5|108685|108635|108680.3|108630.3|22
1726110680000|2024-09-12 03:11:20|108681.6|108631.6|108678.2|108628.2|108681.6|108631.6|108677.5|108627.5|20
1726110690000|2024-09-12 03:11:30|108678.7|108628.7|108675.8|108625.8|108680.5|108630.5|108673.5|108623.5|27
1726110700000|2024-09-12 03:11:40|108676|108626|108679.6|108629.6|108679.6|108629.6|108672.4|108622.4|26
1726110710000|2024-09-12 03:11:50|108680.3|108630.3|108671.2|108621.2|108680.7|108630.7|108671.2|108621.2|33
1726110720000|2024-09-12 03:12:00|108670.6|108620.6|108669.3|108619.3|108675.1|108625.1|108669|108619|46
1726110730000|2024-09-12 03:12:10|108669.1|108619.1|108670.9|108620.9|108674.4|108624.4|108668.8|108618.8|41
1726110740000|2024-09-12 03:12:20|108670.5|108620.5|108673|108623|108673.3|108623.3|108668.2|108618.2|43
1726110750000|2024-09-12 03:12:30|108671.5|108621.5|108673.4|108623.4|108676.6|108626.6|108671.4|108621.4|33
1726110760000|2024-09-12 03:12:40|108672.8|108622.8|108679.3|108629.3|108679.4|108629.4|108671.5|108621.5|31
1726110770000|2024-09-12 03:12:50|108679.7|108629.7|108681.4|108631.4|108682.1|108632.1|108677.2|108627.2|21
1726110780000|2024-09-12 03:13:00|108681.5|108631.5|108680.3|108630.3|108681.5|108631.5|108679.5|108629.5|7
1726110790000|2024-09-12 03:13:10|108680.2|108630.2|108682.1|108632.1|108682.1|108632.1|108679.7|108629.7|10
1726110800000|2024-09-12 03:13:20|108682.8|108632.8|108691.2|108641.2|108691.2|108641.2|108681.2|108631.2|23
1726110810000|2024-09-12 03:13:30|108690.2|108640.2|108689.3|108639.3|108691.4|108641.4|108681.1|108631.1|53
1726110820000|2024-09-12 03:13:40|108689.5|108639.5|108690.4|108640.4|108693.2|108643.2|108687.1|108637.1|56
1726110830000|2024-09-12 03:13:50|108689.7|108639.7|108687.7|108637.7|108689.7|108639.7|108684.3|108634.3|43
1726110840000|2024-09-12 03:14:00|108686.8|108636.8|108688.6|108638.6|108689.2|108639.2|108686.3|108636.3|33
1726110850000|2024-09-12 03:14:10|108689.2|108639.2|108690.8|108640.8|108691.1|108641.1|108687.3|108637.3|30
1726110860000|2024-09-12 03:14:20|108691.1|108641.1|108692.9|108642.9|108693.8|108643.8|108688.5|108638.5|32
1726110870000|2024-09-12 03:14:30|108693.3|108643.3|108695.2|108645.2|108695.3|108645.3|108692.8|108642.8|8
1726110880000|2024-09-12 03:14:40|108695.7|108645.7|108694.7|108644.7|108695.7|108645.7|108694.7|108644.7|6
1726110890000|2024-09-12 03:14:50|108694.4|108644.4|108693.4|108643.4|108694.5|108644.5|108693.4|108643.4|6
1726110900000|2024-09-12 03:15:00|108693|108643|108692.1|108642.1|108693.9|108643.9|108691.9|108641.9|8
1726110910000|2024-09-12 03:15:10|108692.7|108642.7|108694.3|108644.3|108695.3|108645.3|108692.6|108642.6|8
1726110920000|2024-09-12 03:15:20|108694.5|108644.5|108694.5|108644.5|108694.5|108644.5|108694.4|108644.4|3
1726110930000|2024-09-12 03:15:30|108694.4|108644.4|108695.3|108645.3|108695.3|108645.3|108694.4|108644.4|3
1726110940000|2024-09-12 03:15:40|108695.1|108645.1|108697.7|108647.7|108697.8|108647.8|108695|108645|9
1726110950000|2024-09-12 03:15:50|108698|108648|108697.1|108647.1|108698|108648|108697.1|108647.1|5
1726110960000|2024-09-12 03:16:00|108697.9|108647.9|108697.9|108647.9|108698.7|108648.7|108697.4|108647.4|11
1726110970000|2024-09-12 03:16:10|108697.8|108647.8|108698.8|108648.8|108699.3|108649.3|108697.7|108647.7|12
1726110980000|2024-09-12 03:16:20|108699.1|108649.1|108690.2|108640.2|108699.1|108649.1|108681.6|108631.6|27
1726110990000|2024-09-12 03:16:30|108689.7|108639.7|108697.9|108647.9|108698.9|108648.9|108689.7|108639.7|12
1726111000000|2024-09-12 03:16:40|108697.8|108647.8|108695.9|108645.9|108697.8|108647.8|108695.9|108645.9|4
1726111010000|2024-09-12 03:16:50|108695.3|108645.3|108695.9|108645.9|108696.3|108646.3|108695.3|108645.3|8
1726111020000|2024-09-12 03:17:00|108695.7|108645.7|108692|108642|108695.7|108645.7|108690.2|108640.2|20
1726111030000|2024-09-12 03:17:10|108692.3|108642.3|108696.4|108646.4|108696.4|108646.4|108692.1|108642.1|14
1726111040000|2024-09-12 03:17:20|108696.3|108646.3|108695.5|108645.5|108696.3|108646.3|108695|108645|7
1726111050000|2024-09-12 03:17:30|108695.6|108645.6|108695.7|108645.7|108695.9|108645.9|108694.5|108644.5|5
1726111060000|2024-09-12 03:17:40|108695.6|108645.6|108697.6|108647.6|108699.1|108649.1|108695.6|108645.6|5
1726111070000|2024-09-12 03:17:50|108698.9|108648.9|108698.3|108648.3|108702.6|108652.6|108695.1|108645.1|18
1726111080000|2024-09-12 03:18:00|108695.8|108645.8|108695.4|108645.4|108696.5|108646.5|108695.1|108645.1|12
1726111090000|2024-09-12 03:18:10|108695.6|108645.6|108695.9|108645.9|108696.8|108646.8|108695|108645|9
1726111100000|2024-09-12 03:18:20|108696.6|108646.6|108697|108647|108697.2|108647.2|108695.9|108645.9|9
1726111110000|2024-09-12 03:18:30|108696.9|108646.9|108690.3|108640.3|108697|108647|108689.6|108639.6|9
1726111120000|2024-09-12 03:18:40|108690.7|108640.7|108691.1|108641.1|108691.1|108641.1|108687.5|108637.5|17
1726111130000|2024-09-12 03:18:50|108690.7|108640.7|108688.3|108638.3|108691.2|108641.2|108686.8|108636.8|22
1726111140000|2024-09-12 03:19:00|108688|108638|108689.8|108639.8|108689.9|108639.9|108688|108638|7
1726111150000|2024-09-12 03:19:10|108689.9|108639.9|108685.4|108635.4|108690|108640|108685.3|108635.3|20
1726111160000|2024-09-12 03:19:20|108684.9|108634.9|108678.1|108628.1|108684.9|108634.9|108674.1|108624.1|30
1726111170000|2024-09-12 03:19:30|108678.3|108628.3|108681.1|108631.1|108681.1|108631.1|108677|108627|14
1726111180000|2024-09-12 03:19:40|108681.3|108631.3|108684.3|108634.3|108684.3|108634.3|108681.3|108631.3|7
1726111190000|2024-09-12 03:19:50|108684.6|108634.6|108684.4|108634.4|108685.6|108635.6|108682.1|108632.1|8
1726111200000|2024-09-12 03:20:00|108684.2|108634.2|108684|108634|108684.2|108634.2|108684|108634|3
1726111210000|2024-09-12 03:20:10|108684.1|108634.1|108685.3|108635.3|108685.9|108635.9|108684.1|108634.1|12
1726111220000|2024-09-12 03:20:20|108686.3|108636.3|108687.5|108637.5|108687.5|108637.5|108686.3|108636.3|4
1726111230000|2024-09-12 03:20:30|108687.8|108637.8|108688.9|108638.9|108688.9|108638.9|108687.4|108637.4|8
1726111240000|2024-09-12 03:20:40|108689|108639|108689.9|108639.9|108690.1|108640.1|108688.9|108638.9|6
1726111250000|2024-09-12 03:20:50|108690.1|108640.1|108689.7|108639.7|108690.4|108640.4|108688.9|108638.9|8
1726111260000|2024-09-12 03:21:00|108690.6|108640.6|108688.7|108638.7|108690.6|108640.6|108688.7|108638.7|9
1726111270000|2024-09-12 03:21:10|108688.5|108638.5|108689.4|108639.4|108689.6|108639.6|108687.9|108637.9|7
1726111280000|2024-09-12 03:21:20|108688.7|108638.7|108680.2|108630.2|108689|108639|108679.8|108629.8|23
1726111290000|2024-09-12 03:21:30|108680.6|108630.6|108680.4|108630.4|108680.6|108630.6|108680.4|108630.4|2
1726111300000|2024-09-12 03:21:40|108680.5|108630.5|108672.9|108622.9|108680.5|108630.5|108668.8|108618.8|43
1726111310000|2024-09-12 03:21:50|108674.9|108624.9|108678.1|108628.1|108679.6|108629.6|108674.9|108624.9|25
1726111320000|2024-09-12 03:22:00|108678.4|108628.4|108685.1|108635.1|108685.1|108635.1|108677.4|108627.4|32
1726111330000|2024-09-12 03:22:10|108685.5|108635.5|108687.2|108637.2|108687.3|108637.3|108685.5|108635.5|7
1726111340000|2024-09-12 03:22:20|108687.1|108637.1|108687.9|108637.9|108687.9|108637.9|108687.1|108637.1|4
1726111350000|2024-09-12 03:22:30|108686.8|108636.8|108688.8|108638.8|108689.5|108639.5|108686.8|108636.8|9
1726111360000|2024-09-12 03:22:40|108688.7|108638.7|108689.5|108639.5|108689.6|108639.6|108688.7|108638.7|5
1726111370000|2024-09-12 03:22:50|108688.8|108638.8|108689|108639|108689.1|108639.1|108688|108638|10
1726111380000|2024-09-12 03:23:00|108690.1|108640.1|108693.4|108643.4|108694.4|108644.4|108690.1|108640.1|13
1726111390000|2024-09-12 03:23:10|108693.7|108643.7|108693.8|108643.8|108693.8|108643.8|108693|108643|6
1726111400000|2024-09-12 03:23:20|108693.2|108643.2|108678.9|108628.9|108693.7|108643.7|108677.5|108627.5|22
1726111410000|2024-09-12 03:23:30|108680|108630|108687.8|108637.8|108689.7|108639.7|108680|108630|24
1726111420000|2024-09-12 03:23:40|108686.7|108636.7|108687.5|108637.5|108687.6|108637.6|108686.7|108636.7|9
1726111430000|2024-09-12 03:23:50|108687.1|108637.1|108686.6|108636.6|108687.5|108637.5|108686.6|108636.6|9
1726111440000|2024-09-12 03:24:00|108686.7|108636.7|108683.9|108633.9|108686.7|108636.7|108682.3|108632.3|21
1726111450000|2024-09-12 03:24:10|108684.3|108634.3|108683.5|108633.5|108684.3|108634.3|108673.2|108623.2|41
1726111460000|2024-09-12 03:24:20|108683.3|108633.3|108683.8|108633.8|108683.8|108633.8|108681.8|108631.8|12
1726111470000|2024-09-12 03:24:30|108683.4|108633.4|108682.5|108632.5|108683.8|108633.8|108681.9|108631.9|10
1726111480000|2024-09-12 03:24:40|108682.8|108632.8|108666.1|108616.1|108682.9|108632.9|108666.1|108616.1|25
1726111490000|2024-09-12 03:24:50|108666|108616|108672.8|108622.8|108673.1|108623.1|108666|108616|14
1726111500000|2024-09-12 03:25:00|108672.7|108622.7|108670.6|108620.6|108672.7|108622.7|108670.6|108620.6|6
1726111510000|2024-09-12 03:25:10|108669.2|108619.2|108669|108619|108670.2|108620.2|108668.6|108618.6|15
1726111520000|2024-09-12 03:25:20|108668.9|108618.9|108666.9|108616.9|108668.9|108618.9|108666.6|108616.6|15
1726111530000|2024-09-12 03:25:30|108666.7|108616.7|108666.2|108616.2|108666.7|108616.7|108665.9|108615.9|5
1726111540000|2024-09-12 03:25:40|108666.3|108616.3|108666.9|108616.9|108669|108619|108666.3|108616.3|15
1726111550000|2024-09-12 03:25:50|108667.3|108617.3|108666.3|108616.3|108667.4|108617.4|108664.6|108614.6|8
1726111560000|2024-09-12 03:26:00|108666|108616|108665.3|108615.3|108666.9|108616.9|108665.1|108615.1|13
1726111570000|2024-09-12 03:26:10|108665.5|108615.5|108665.6|108615.6|108665.8|108615.8|108665.2|108615.2|6
1726111580000|2024-09-12 03:26:20|108666.1|108616.1|108665.6|108615.6|108666.1|108616.1|108665.4|108615.4|5
1726111590000|2024-09-12 03:26:30|108664.5|108614.5|108664.2|108614.2|108665.8|108615.8|108663.6|108613.6|13
1726111600000|2024-09-12 03:26:40|108664.3|108614.3|108667.3|108617.3|108667.6|108617.6|108664.3|108614.3|8
1726111610000|2024-09-12 03:26:50|108667.7|108617.7|108667.8|108617.8|108667.8|108617.8|108667.1|108617.1|6
1726111620000|2024-09-12 03:27:00|108666.8|108616.8|108666|108616|108666.8|108616.8|108665.2|108615.2|6
1726111630000|2024-09-12 03:27:10|108666.2|108616.2|108664.4|108614.4|108666.2|108616.2|108663.2|108613.2|16
1726111640000|2024-09-12 03:27:20|108664.5|108614.5|108666.5|108616.5|108666.5|108616.5|108664.1|108614.1|20
1726111650000|2024-09-12 03:27:30|108666.6|108616.6|108667.1|108617.1|108667.6|108617.6|108666.2|108616.2|7
1726111660000|2024-09-12 03:27:40|108667.5|108617.5|108667.2|108617.2|108667.6|108617.6|108667|108617|5
1726111670000|2024-09-12 03:27:50|108665.8|108615.8|108664.4|108614.4|108665.8|108615.8|108663.7|108613.7|20
1726111680000|2024-09-12 03:28:00|108664.9|108614.9|108663.7|108613.7|108665.9|108615.9|108663.5|108613.5|10
1726111690000|2024-09-12 03:28:10|108663.6|108613.6|108666|108616|108666|108616|108662.3|108612.3|12
1726111700000|2024-09-12 03:28:20|108666.3|108616.3|108666.4|108616.4|108666.6|108616.6|108665.7|108615.7|9
1726111710000|2024-09-12 03:28:30|108666.7|108616.7|108667.8|108617.8|108667.8|108617.8|108666.5|108616.5|5
1726111720000|2024-09-12 03:28:40|108667.6|108617.6|108668.5|108618.5|108669|108619|108667.5|108617.5|7
1726111730000|2024-09-12 03:28:50|108668.7|108618.7|108669.8|108619.8|108671|108621|108668.2|108618.2|8
1726111740000|2024-09-12 03:29:00|108669.5|108619.5|108669.1|108619.1|108669.6|108619.6|108669.1|108619.1|5
1726111750000|2024-09-12 03:29:10|108669.5|108619.5|108667.9|108617.9|108669.5|108619.5|108667.9|108617.9|7
1726111760000|2024-09-12 03:29:20|108667.6|108617.6|108669.2|108619.2|108669.2|108619.2|108666.5|108616.5|8
1726111770000|2024-09-12 03:29:30|108669.1|108619.1|108667.5|108617.5|108669.1|108619.1|108667|108617|17
1726111780000|2024-09-12 03:29:40|108667.4|108617.4|108667.6|108617.6|108668.2|108618.2|108666.5|108616.5|10
1726111790000|2024-09-12 03:29:50|108667.9|108617.9|108668.7|108618.7|108668.8|108618.8|108666.8|108616.8|14
1726111800000|2024-09-12 03:30:00|108668.9|108618.9|108671.4|108621.4|108672.4|108622.4|108668.5|108618.5|24
1726111810000|2024-09-12 03:30:10|108671.5|108621.5|108673.5|108623.5|108674.3|108624.3|108670.9|108620.9|26
1726111820000|2024-09-12 03:30:20|108674.1|108624.1|108673.8|108623.8|108677.4|108627.4|108672.1|108622.1|32
1726111830000|2024-09-12 03:30:30|108674.1|108624.1|108678|108628|108680.4|108630.4|108673.9|108623.9|26
1726111840000|2024-09-12 03:30:40|108676.4|108626.4|108676.4|108626.4|108676.4|108626.4|108673.2|108623.2|26
1726111850000|2024-09-12 03:30:50|108676.7|108626.7|108676.7|108626.7|108677.2|108627.2|108676.2|108626.2|9
1726111860000|2024-09-12 03:31:00|108676.6|108626.6|108674.8|108624.8|108677.1|108627.1|108672.7|108622.7|30
1726111870000|2024-09-12 03:31:10|108676|108626|108674.2|108624.2|108680.2|108630.2|108674.2|108624.2|30
1726111880000|2024-09-12 03:31:20|108674.5|108624.5|108680.1|108630.1|108680.1|108630.1|108671.1|108621.1|32
1726111890000|2024-09-12 03:31:30|108680.4|108630.4|108681.6|108631.6|108681.7|108631.7|108680.3|108630.3|8
1726111900000|2024-09-12 03:31:40|108681.5|108631.5|108684.2|108634.2|108685.4|108635.4|108681.2|108631.2|16
1726111910000|2024-09-12 03:31:50|108684.1|108634.1|108684.6|108634.6|108685.7|108635.7|108684.1|108634.1|9
1726111920000|2024-09-12 03:32:00|108685.3|108635.3|108685.2|108635.2|108685.6|108635.6|108685.2|108635.2|7
1726111930000|2024-09-12 03:32:10|108685.1|108635.1|108685|108635|108685.6|108635.6|108684.5|108634.5|8
1726111940000|2024-09-12 03:32:20|108685.5|108635.5|108685.5|108635.5|108685.8|108635.8|108685.3|108635.3|6
1726111950000|2024-09-12 03:32:30|108685.9|108635.9|108685.4|108635.4|108687.6|108637.6|108685.1|108635.1|11
1726111960000|2024-09-12 03:32:40|108684.9|108634.9|108683.7|108633.7|108686.6|108636.6|108679.2|108629.2|19
1726111970000|2024-09-12 03:32:50|108684|108634|108682.4|108632.4|108685.3|108635.3|108682.4|108632.4|8
1726111980000|2024-09-12 03:33:00|108683.1|108633.1|108681.9|108631.9|108685.7|108635.7|108681.9|108631.9|15
1726111990000|2024-09-12 03:33:10|108682.4|108632.4|108686.8|108636.8|108687|108637|108682.4|108632.4|17
1726112000000|2024-09-12 03:33:20|108686.4|108636.4|108687.4|108637.4|108687.4|108637.4|108686.1|108636.1|6
1726112010000|2024-09-12 03:33:30|108688.1|108638.1|108689.1|108639.1|108689.1|108639.1|108687.9|108637.9|11
1726112020000|2024-09-12 03:33:40|108689.2|108639.2|108689.8|108639.8|108689.8|108639.8|108688.7|108638.7|4
1726112030000|2024-09-12 03:33:50|108688.8|108638.8|108686.9|108636.9|108688.8|108638.8|108686.7|108636.7|5
1726112040000|2024-09-12 03:34:00|108687.7|108637.7|108686.6|108636.6|108688.6|108638.6|108686|108636|17
1726112050000|2024-09-12 03:34:10|108686.7|108636.7|108686.2|108636.2|108686.7|108636.7|108686|108636|4
1726112060000|2024-09-12 03:34:20|108685.5|108635.5|108685.5|108635.5|108685.5|108635.5|108685.3|108635.3|5
1726112070000|2024-09-12 03:34:30|108685.3|108635.3|108685.8|108635.8|108687|108637|108685.3|108635.3|5
1726112080000|2024-09-12 03:34:40|108685.7|108635.7|108686.7|108636.7|108686.7|108636.7|108684.9|108634.9|9
1726112090000|2024-09-12 03:34:50|108685.9|108635.9|108673.5|108623.5|108688.7|108638.7|108673.5|108623.5|37
1726112100000|2024-09-12 03:35:00|108673.3|108623.3|108680.8|108630.8|108680.9|108630.9|108671.6|108621.6|41
1726112110000|2024-09-12 03:35:10|108678.9|108628.9|108675.4|108625.4|108682.4|108632.4|108675.4|108625.4|25
1726112120000|2024-09-12 03:35:20|108676|108626|108677|108627|108677.4|108627.4|108672.9|108622.9|33
1726112130000|2024-09-12 03:35:30|108676.3|108626.3|108672.2|108622.2|108676.7|108626.7|108672.2|108622.2|15
1726112140000|2024-09-12 03:35:40|108672.3|108622.3|108672.3|108622.3|108672.4|108622.4|108672.3|108622.3|3
1726112150000|2024-09-12 03:35:50|108671.6|108621.6|108669.3|108619.3|108672.4|108622.4|108669.3|108619.3|11
1726112160000|2024-09-12 03:36:00|108669.5|108619.5|108668.5|108618.5|108669.5|108619.5|108668|108618|19
1726112170000|2024-09-12 03:36:10|108668.4|108618.4|108667|108617|108668.4|108618.4|108666.8|108616.8|5
1726112180000|2024-09-12 03:36:20|108666.7|108616.7|108665.6|108615.6|108667.8|108617.8|108665.6|108615.6|22
1726112190000|2024-09-12 03:36:30|108664.8|108614.8|108666.9|108616.9|108667.4|108617.4|108664.8|108614.8|19
1726112200000|2024-09-12 03:36:40|108666.7|108616.7|108667.8|108617.8|108667.8|108617.8|108666.7|108616.7|9
1726112210000|2024-09-12 03:36:50|108666.7|108616.7|108665.1|108615.1|108667.8|108617.8|108664.3|108614.3|13
1726112220000|2024-09-12 03:37:00|108665.5|108615.5|108666.3|108616.3|108667.2|108617.2|108664.7|108614.7|13
1726112230000|2024-09-12 03:37:10|108665.6|108615.6|108665.6|108615.6|108668|108618|108665.4|108615.4|13
1726112240000|2024-09-12 03:37:20|108664.9|108614.9|108662.6|108612.6|108665.2|108615.2|108662.4|108612.4|8
1726112250000|2024-09-12 03:37:30|108663.1|108613.1|108664.5|108614.5|108666.2|108616.2|108663.1|108613.1|16
1726112260000|2024-09-12 03:37:40|108664|108614|108664.7|108614.7|108665.1|108615.1|108663.5|108613.5|9
1726112270000|2024-09-12 03:37:50|108664.4|108614.4|108663.7|108613.7|108664.8|108614.8|108661.9|108611.9|13
1726112280000|2024-09-12 03:38:00|108664.6|108614.6|108666.6|108616.6|108666.9|108616.9|108664.2|108614.2|13
1726112290000|2024-09-12 03:38:10|108666.5|108616.5|108666.4|108616.4|108667|108617|108664.9|108614.9|14
1726112300000|2024-09-12 03:38:20|108666|108616|108663.6|108613.6|108667|108617|108663.1|108613.1|11
1726112310000|2024-09-12 03:38:30|108663.7|108613.7|108663.8|108613.8|108664.5|108614.5|108663.7|108613.7|6
1726112320000|2024-09-12 03:38:40|108663.9|108613.9|108664.3|108614.3|108664.7|108614.7|108663.5|108613.5|9
1726112330000|2024-09-12 03:38:50|108664.2|108614.2|108665.3|108615.3|108666.5|108616.5|108664.2|108614.2|7
1726112340000|2024-09-12 03:39:00|108665.1|108615.1|108665|108615|108665.4|108615.4|108663.6|108613.6|7
1726112350000|2024-09-12 03:39:10|108664.8|108614.8|108664.6|108614.6|108664.8|108614.8|108664.2|108614.2|7
1726112360000|2024-09-12 03:39:20|108664.7|108614.7|108664.6|108614.6|108664.7|108614.7|108664.6|108614.6|2
1726112370000|2024-09-12 03:39:30|108664.2|108614.2|108665.8|108615.8|108665.8|108615.8|108664|108614|7
1726112380000|2024-09-12 03:39:40|108665.7|108615.7|108665.1|108615.1|108665.9|108615.9|108663.7|108613.7|11
1726112390000|2024-09-12 03:39:50|108665|108615|108665.1|108615.1|108665.1|108615.1|108665|108615|2
1726112400000|2024-09-12 03:40:00|108665.2|108615.2|108665.5|108615.5|108665.7|108615.7|108665.1|108615.1|5
1726112410000|2024-09-12 03:40:10|108665.6|108615.6|108661.5|108611.5|108665.6|108615.6|108659.7|108609.7|25
1726112420000|2024-09-12 03:40:20|108661.7|108611.7|108661|108611|108661.9|108611.9|108661|108611|8
1726112430000|2024-09-12 03:40:30|108660.7|108610.7|108667.7|108617.7|108667.7|108617.7|108660.6|108610.6|10
1726112440000|2024-09-12 03:40:40|108667|108617|108664.3|108614.3|108667.6|108617.6|108663|108613|30
1726112450000|2024-09-12 03:40:50|108664|108614|108663.6|108613.6|108664.9|108614.9|108663.3|108613.3|10
1726112460000|2024-09-12 03:41:00|108664.5|108614.5|108665.3|108615.3|108666.9|108616.9|108664.5|108614.5|22
1726112470000|2024-09-12 03:41:10|108665.2|108615.2|108665.9|108615.9|108666.5|108616.5|108665.2|108615.2|13
1726112480000|2024-09-12 03:41:20|108665.6|108615.6|108667.8|108617.8|108668.9|108618.9|108665.6|108615.6|13
1726112490000|2024-09-12 03:41:30|108668.5|108618.5|108670.1|108620.1|108670.1|108620.1|108667.2|108617.2|10
1726112500000|2024-09-12 03:41:40|108669.9|108619.9|108669.2|108619.2|108670.1|108620.1|108668.7|108618.7|11
1726112510000|2024-09-12 03:41:50|108669.4|108619.4|108669.3|108619.3|108669.4|108619.4|108668.9|108618.9|4
1726112520000|2024-09-12 03:42:00|108668.9|108618.9|108667.6|108617.6|108668.9|108618.9|108667.2|108617.2|10
1726112530000|2024-09-12 03:42:10|108667.8|108617.8|108668.9|108618.9|108669.3|108619.3|108667.8|108617.8|9
1726112540000|2024-09-12 03:42:20|108668.6|108618.6|108667.9|108617.9|108668.6|108618.6|108667.9|108617.9|5
1726112550000|2024-09-12 03:42:30|108668.6|108618.6|108669.4|108619.4|108669.4|108619.4|108668.5|108618.5|6
1726112560000|2024-09-12 03:42:40|108668.6|108618.6|108668.1|108618.1|108668.7|108618.7|108667.1|108617.1|11
1726112570000|2024-09-12 03:42:50|108668.5|108618.5|108667|108617|108669.3|108619.3|108666.7|108616.7|12
1726112580000|2024-09-12 03:43:00|108666.3|108616.3|108664.5|108614.5|108666.4|108616.4|108663.9|108613.9|18
1726112590000|2024-09-12 03:43:10|108664.4|108614.4|108665.4|108615.4|108665.4|108615.4|108663.8|108613.8|10
1726112600000|2024-09-12 03:43:20|108665.1|108615.1|108665.9|108615.9|108665.9|108615.9|108663.9|108613.9|17
1726112610000|2024-09-12 03:43:30|108666|108616|108666.5|108616.5|108667.3|108617.3|108665.7|108615.7|11
1726112620000|2024-09-12 03:43:40|108666.4|108616.4|108666.9|108616.9|108667.1|108617.1|108666.4|108616.4|5
1726112630000|2024-09-12 03:43:50|108666.6|108616.6|108665.6|108615.6|108667.1|108617.1|108665.1|108615.1|18
1726112640000|2024-09-12 03:44:00|108667|108617|108669.5|108619.5|108669.5|108619.5|108665.8|108615.8|11
1726112650000|2024-09-12 03:44:10|108669|108619|108669.3|108619.3|108669.8|108619.8|108669|108619|4
1726112660000|2024-09-12 03:44:20|108668.9|108618.9|108665.4|108615.4|108668.9|108618.9|108664.9|108614.9|18
1726112670000|2024-09-12 03:44:30|108665.9|108615.9|108666|108616|108667.7|108617.7|108665.9|108615.9|8
1726112680000|2024-09-12 03:44:40|108665.9|108615.9|108668.6|108618.6|108668.6|108618.6|108665.4|108615.4|15
1726112690000|2024-09-12 03:44:50|108668.8|108618.8|108668.1|108618.1|108669.2|108619.2|108668.1|108618.1|8
1726112700000|2024-09-12 03:45:00|108667.9|108617.9|108667.8|108617.8|108668.4|108618.4|108667.8|108617.8|5
1726112710000|2024-09-12 03:45:10|108667.2|108617.2|108665.6|108615.6|108667.2|108617.2|108665.6|108615.6|5
1726112720000|2024-09-12 03:45:20|108666.4|108616.4|108665.4|108615.4|108668.3|108618.3|108665.4|108615.4|10
1726112730000|2024-09-12 03:45:30|108666.5|108616.5|108667.8|108617.8|108667.8|108617.8|108666.5|108616.5|2
1726112740000|2024-09-12 03:45:40|108667.7|108617.7|108668.8|108618.8|108669.7|108619.7|108667.7|108617.7|11
1726112750000|2024-09-12 03:45:50|108669.1|108619.1|108668.1|108618.1|108669.1|108619.1|108666.2|108616.2|9
1726112760000|2024-09-12 03:46:00|108668.3|108618.3|108668.6|108618.6|108669.2|108619.2|108668.3|108618.3|7
1726112770000|2024-09-12 03:46:10|108668.7|108618.7|108667.2|108617.2|108668.8|108618.8|108666.6|108616.6|9
1726112780000|2024-09-12 03:46:20|108666.9|108616.9|108664.1|108614.1|108667.3|108617.3|108663.1|108613.1|19
1726112790000|2024-09-12 03:46:30|108663.5|108613.5|108659.6|108609.6|108664.2|108614.2|108658.3|108608.3|29
1726112800000|2024-09-12 03:46:40|108658|108608|108665.8|108615.8|108665.8|108615.8|108658|108608|19
1726112810000|2024-09-12 03:46:50|108665.3|108615.3|108664.3|108614.3|108665.3|108615.3|108664|108614|8
1726112820000|2024-09-12 03:47:00|108665|108615|108664.4|108614.4|108665.3|108615.3|108660.6|108610.6|17
1726112830000|2024-09-12 03:47:10|108663.2|108613.2|108663.3|108613.3|108663.9|108613.9|108660.7|108610.7|25
1726112840000|2024-09-12 03:47:20|108663.8|108613.8|108663.9|108613.9|108664.3|108614.3|108662.1|108612.1|10
1726112850000|2024-09-12 03:47:30|108662.7|108612.7|108662.6|108612.6|108664.8|108614.8|108660.6|108610.6|27
1726112860000|2024-09-12 03:47:40|108662.5|108612.5|108662|108612|108665|108615|108661.1|108611.1|22
1726112870000|2024-09-12 03:47:50|108662.4|108612.4|108664.3|108614.3|108666.9|108616.9|108661.2|108611.2|27
1726112880000|2024-09-12 03:48:00|108664.8|108614.8|108662.4|108612.4|108664.8|108614.8|108662.4|108612.4|10
1726112890000|2024-09-12 03:48:10|108662|108612|108663.8|108613.8|108664|108614|108662|108612|13
1726112900000|2024-09-12 03:48:20|108663.4|108613.4|108659|108609|108663.6|108613.6|108659|108609|16
1726112910000|2024-09-12 03:48:30|108660.2|108610.2|108664.7|108614.7|108666.5|108616.5|108660.2|108610.2|45
1726112920000|2024-09-12 03:48:40|108666.2|108616.2|108669.9|108619.9|108669.9|108619.9|108662.2|108612.2|58
1726112930000|2024-09-12 03:48:50|108670.1|108620.1|108668.2|108618.2|108670.2|108620.2|108665.9|108615.9|20
1726112940000|2024-09-12 03:49:00|108668.5|108618.5|108668.2|108618.2|108668.7|108618.7|108666.6|108616.6|17
1726112950000|2024-09-12 03:49:10|108668.3|108618.3|108667.9|108617.9|108669|108619|108667.9|108617.9|10
1726112960000|2024-09-12 03:49:20|108669|108619|108669.7|108619.7|108670.1|108620.1|108668.1|108618.1|16
1726112970000|2024-09-12 03:49:30|108669.3|108619.3|108669.8|108619.8|108670.3|108620.3|108668.8|108618.8|6
1726112980000|2024-09-12 03:49:40|108669.2|108619.2|108669.7|108619.7|108669.7|108619.7|108669|108619|4
1726112990000|2024-09-12 03:49:50|108668.9|108618.9|108671.3|108621.3|108671.4|108621.4|108668.9|108618.9|5
1726113000000|2024-09-12 03:50:00|108672.1|108622.1|108670.2|108620.2|108672.1|108622.1|108670.2|108620.2|8
1726113010000|2024-09-12 03:50:10|108670.1|108620.1|108671.9|108621.9|108671.9|108621.9|108670|108620|5
1726113020000|2024-09-12 03:50:20|108672|108622|108671.9|108621.9|108672|108622|108670.7|108620.7|7
1726113030000|2024-09-12 03:50:30|108671.2|108621.2|108676.1|108626.1|108680.4|108630.4|108671.2|108621.2|17
1726113040000|2024-09-12 03:50:40|108675.5|108625.5|108666.8|108616.8|108675.5|108625.5|108666.4|108616.4|29
1726113050000|2024-09-12 03:50:50|108668|108618|108664.4|108614.4|108668.1|108618.1|108662.7|108612.7|36
1726113060000|2024-09-12 03:51:00|108663.1|108613.1|108666.2|108616.2|108667.5|108617.5|108663.1|108613.1|34
1726113070000|2024-09-12 03:51:10|108666.1|108616.1|108662.2|108612.2|108668.4|108618.4|108662.2|108612.2|28
1726113080000|2024-09-12 03:51:20|108661.4|108611.4|108663.7|108613.7|108663.7|108613.7|108660.2|108610.2|20
1726113090000|2024-09-12 03:51:30|108661.8|108611.8|108664.3|108614.3|108664.6|108614.6|108660.6|108610.6|13
1726113100000|2024-09-12 03:51:40|108663.9|108613.9|108659.1|108609.1|108664.6|108614.6|108657.4|108607.4|23
1726113110000|2024-09-12 03:51:50|108660.1|108610.1|108662.7|108612.7|108663.6|108613.6|108660|108610|25
1726113120000|2024-09-12 03:52:00|108660.9|108610.9|108662.3|108612.3|108664.3|108614.3|108660.9|108610.9|31
1726113130000|2024-09-12 03:52:10|108662.7|108612.7|108661.5|108611.5|108662.7|108612.7|108661.2|108611.2|16
1726113140000|2024-09-12 03:52:20|108660.6|108610.6|108663.6|108613.6|108663.6|108613.6|108659.7|108609.7|15
1726113150000|2024-09-12 03:52:30|108663.8|108613.8|108663.1|108613.1|108664.8|108614.8|108661.4|108611.4|23
1726113160000|2024-09-12 03:52:40|108663.2|108613.2|108663.9|108613.9|108665.1|108615.1|108662.3|108612.3|10
1726113170000|2024-09-12 03:52:50|108664|108614|108664.5|108614.5|108664.9|108614.9|108663.4|108613.4|13
1726113180000|2024-09-12 03:53:00|108664.6|108614.6|108663.9|108613.9|108664.6|108614.6|108663.3|108613.3|11
1726113190000|2024-09-12 03:53:10|108663.5|108613.5|108662.7|108612.7|108663.5|108613.5|108660.3|108610.3|17
1726113200000|2024-09-12 03:53:20|108663|108613|108662.7|108612.7|108663.9|108613.9|108660.4|108610.4|24
1726113210000|2024-09-12 03:53:30|108663.4|108613.4|108663.9|108613.9|108667.2|108617.2|108662.8|108612.8|19
1726113220000|2024-09-12 03:53:40|108663.1|108613.1|108663.7|108613.7|108664.6|108614.6|108662.7|108612.7|11
1726113230000|2024-09-12 03:53:50|108663|108613|108663.5|108613.5|108664.6|108614.6|108663|108613|13
1726113240000|2024-09-12 03:54:00|108664.3|108614.3|108663.3|108613.3|108664.3|108614.3|108663.3|108613.3|14
1726113250000|2024-09-12 03:54:10|108662.1|108612.1|108663.9|108613.9|108663.9|108613.9|108662.1|108612.1|9
1726113260000|2024-09-12 03:54:20|108662.6|108612.6|108663.6|108613.6|108664.3|108614.3|108662.6|108612.6|9
1726113270000|2024-09-12 03:54:30|108663.9|108613.9|108664.2|108614.2|108665.6|108615.6|108663.1|108613.1|16
1726113280000|2024-09-12 03:54:40|108663.6|108613.6|108663.9|108613.9|108664.5|108614.5|108663.6|108613.6|6
1726113290000|2024-09-12 03:54:50|108663.6|108613.6|108660.4|108610.4|108665|108615|108660.2|108610.2|14
1726113300000|2024-09-12 03:55:00|108661.8|108611.8|108659|108609|108663.1|108613.1|108658.5|108608.5|36
1726113310000|2024-09-12 03:55:10|108656.9|108606.9|108661.6|108611.6|108661.6|108611.6|108656.7|108606.7|30
1726113320000|2024-09-12 03:55:20|108661.8|108611.8|108659.9|108609.9|108661.8|108611.8|108659.6|108609.6|19
1726113330000|2024-09-12 03:55:30|108659.8|108609.8|108659.7|108609.7|108663.7|108613.7|108659.4|108609.4|42
1726113340000|2024-09-12 03:55:40|108659.6|108609.6|108657.5|108607.5|108659.6|108609.6|108656|108606|33
1726113350000|2024-09-12 03:55:50|108658.4|108608.4|108657.9|108607.9|108660.5|108610.5|108657.9|108607.9|14
1726113360000|2024-09-12 03:56:00|108659.6|108609.6|108655.3|108605.3|108662.7|108612.7|108655.2|108605.2|34
1726113370000|2024-09-12 03:56:10|108655.7|108605.7|108656.9|108606.9|108657.1|108607.1|108653.8|108603.8|34
1726113380000|2024-09-12 03:56:20|108657|108607|108656.6|108606.6|108659.4|108609.4|108653.9|108603.9|20
1726113390000|2024-09-12 03:56:30|108655.4|108605.4|108657|108607|108658.3|108608.3|108654.8|108604.8|28
1726113400000|2024-09-12 03:56:40|108656.6|108606.6|108655.5|108605.5|108657.8|108607.8|108654.9|108604.9|19
1726113410000|2024-09-12 03:56:50|108656.1|108606.1|108652.4|108602.4|108656.5|108606.5|108650.9|108600.9|18
1726113420000|2024-09-12 03:57:00|108653.1|108603.1|108655.2|108605.2|108657.7|108607.7|108653.1|108603.1|23
1726113430000|2024-09-12 03:57:10|108654.9|108604.9|108648|108598|108654.9|108604.9|108644.2|108594.2|46
1726113440000|2024-09-12 03:57:20|108648.8|108598.8|108653.8|108603.8|108654.6|108604.6|108647.7|108597.7|53
1726113450000|2024-09-12 03:57:30|108653.2|108603.2|108644.9|108594.9|108653.2|108603.2|108641.8|108591.8|50
1726113460000|2024-09-12 03:57:40|108645.9|108595.9|108644.6|108594.6|108647.5|108597.5|108639.8|108589.8|29
1726113470000|2024-09-12 03:57:50|108644.3|108594.3|108646.3|108596.3|108648.2|108598.2|108643.1|108593.1|19
1726113480000|2024-09-12 03:58:00|108647|108597|108645.6|108595.6|108652.2|108602.2|108644.3|108594.3|49
1726113490000|2024-09-12 03:58:10|108644.3|108594.3|108648.6|108598.6|108648.6|108598.6|108644.3|108594.3|33
1726113500000|2024-09-12 03:58:20|108648|108598|108649.8|108599.8|108650.6|108600.6|108648|108598|12
1726113510000|2024-09-12 03:58:30|108651.1|108601.1|108656.7|108606.7|108659.3|108609.3|108650.1|108600.1|36
1726113520000|2024-09-12 03:58:40|108656.3|108606.3|108649.5|108599.5|108657.3|108607.3|108649.5|108599.5|55
1726113530000|2024-09-12 03:58:50|108649.2|108599.2|108649.9|108599.9|108651.3|108601.3|108643.5|108593.5|44
1726113540000|2024-09-12 03:59:00|108650.7|108600.7|108649.2|108599.2|108650.7|108600.7|108648|108598|14
1726113550000|2024-09-12 03:59:10|108647.8|108597.8|108645.5|108595.5|108650.7|108600.7|108642.8|108592.8|32
1726113560000|2024-09-12 03:59:20|108645|108595|108644.3|108594.3|108645.9|108595.9|108640.1|108590.1|36
1726113570000|2024-09-12 03:59:30|108645.2|108595.2|108644.4|108594.4|108645.3|108595.3|108642.4|108592.4|28
1726113580000|2024-09-12 03:59:40|108644.7|108594.7|108645.8|108595.8|108646.2|108596.2|108644.7|108594.7|9
1726113590000|2024-09-12 03:59:50|108646.9|108596.9|108646.1|108596.1|108648|108598|108643.9|108593.9|15
1726113600000|2024-09-12 04:00:00|108646.2|108596.2|108645.7|108595.7|108646.7|108596.7|108639|108589|57
1726113610000|2024-09-12 04:00:10|108645.1|108595.1|108638.2|108588.2|108646.9|108596.9|108638.2|108588.2|59
1726113620000|2024-09-12 04:00:20|108635.9|108585.9|108628.2|108578.2|108635.9|108585.9|108624.8|108574.8|49
1726113630000|2024-09-12 04:00:30|108627|108577|108614.2|108564.2|108627.7|108577.7|108614.2|108564.2|34
1726113640000|2024-09-12 04:00:40|108614.8|108564.8|108614.7|108564.7|108623.3|108573.3|108613|108563|47
1726113650000|2024-09-12 04:00:50|108613.7|108563.7|108614.9|108564.9|108619.4|108569.4|108602.9|108552.9|46
1726113660000|2024-09-12 04:01:00|108615.3|108565.3|108621.1|108571.1|108622.5|108572.5|108613.6|108563.6|42
1726113670000|2024-09-12 04:01:10|108623.7|108573.7|108625.1|108575.1|108626.4|108576.4|108623.1|108573.1|42
1726113680000|2024-09-12 04:01:20|108624.7|108574.7|108624.9|108574.9|108625.8|108575.8|108624.7|108574.7|13
1726113690000|2024-09-12 04:01:30|108624.7|108574.7|108623.8|108573.8|108625.2|108575.2|108621.5|108571.5|23
1726113700000|2024-09-12 04:01:40|108623.6|108573.6|108623.6|108573.6|108624.6|108574.6|108617.1|108567.1|35
1726113710000|2024-09-12 04:01:50|108622.5|108572.5|108615.9|108565.9|108622.5|108572.5|108607.1|108557.1|45
1726113720000|2024-09-12 04:02:00|108616.2|108566.2|108619.6|108569.6|108621|108571|108616.2|108566.2|31
1726113730000|2024-09-12 04:02:10|108617.3|108567.3|108611.2|108561.2|108622.7|108572.7|108603.2|108553.2|52
1726113740000|2024-09-12 04:02:20|108612.3|108562.3|108611.4|108561.4|108613.1|108563.1|108610.9|108560.9|29
1726113750000|2024-09-12 04:02:30|108610.6|108560.6|108611.6|108561.6|108614.2|108564.2|108609.4|108559.4|23
1726113760000|2024-09-12 04:02:40|108611.7|108561.7|108612.3|108562.3|108614.1|108564.1|108611.2|108561.2|23
1726113770000|2024-09-12 04:02:50|108611.9|108561.9|108610.3|108560.3|108614.2|108564.2|108609.7|108559.7|31
1726113780000|2024-09-12 04:03:00|108611.3|108561.3|108599.6|108549.6|108614.1|108564.1|108599.6|108549.6|44
1726113790000|2024-09-12 04:03:10|108598.4|108548.4|108609.1|108559.1|108609.3|108559.3|108598.4|108548.4|48
1726113800000|2024-09-12 04:03:20|108607.2|108557.2|108608.1|108558.1|108612.3|108562.3|108607.2|108557.2|33
1726113810000|2024-09-12 04:03:30|108605.4|108555.4|108607.7|108557.7|108610.1|108560.1|108598.3|108548.3|38
1726113820000|2024-09-12 04:03:40|108607.5|108557.5|108607.7|108557.7|108609.5|108559.5|108606.3|108556.3|22
1726113830000|2024-09-12 04:03:50|108607.8|108557.8|108607.8|108557.8|108610.1|108560.1|108607|108557|19
1726113840000|2024-09-12 04:04:00|108606|108556|108601.9|108551.9|108607.5|108557.5|108601.9|108551.9|28
1726113850000|2024-09-12 04:04:10|108601.1|108551.1|108601.3|108551.3|108602|108552|108600.5|108550.5|21
1726113860000|2024-09-12 04:04:20|108602.6|108552.6|108600.9|108550.9|108602.6|108552.6|108600.9|108550.9|6
1726113870000|2024-09-12 04:04:30|108600|108550|108600.1|108550.1|108602.3|108552.3|108589.3|108539.3|53
1726113880000|2024-09-12 04:04:40|108600.3|108550.3|108600.6|108550.6|108601.7|108551.7|108599.5|108549.5|15
1726113890000|2024-09-12 04:04:50|108600.5|108550.5|108599.9|108549.9|108601.1|108551.1|108599.8|108549.8|20
1726113900000|2024-09-12 04:05:00|108601|108551|108609.2|108559.2|108609.2|108559.2|108599.3|108549.3|36
1726113910000|2024-09-12 04:05:10|108608.3|108558.3|108608.3|108558.3|108609.4|108559.4|108607.1|108557.1|21
1726113920000|2024-09-12 04:05:20|108611.3|108561.3|108608.9|108558.9|108611.5|108561.5|108608.6|108558.6|22
1726113930000|2024-09-12 04:05:30|108608.5|108558.5|108608.7|108558.7|108609.3|108559.3|108607.6|108557.6|18
1726113940000|2024-09-12 04:05:40|108608.6|108558.6|108607.4|108557.4|108610|108560|108606.7|108556.7|37
1726113950000|2024-09-12 04:05:50|108608.9|108558.9|108607.9|108557.9|108609.4|108559.4|108604.3|108554.3|48
1726113960000|2024-09-12 04:06:00|108607.4|108557.4|108606.7|108556.7|108608.7|108558.7|108605.7|108555.7|32
1726113970000|2024-09-12 04:06:10|108605.9|108555.9|108606.5|108556.5|108608.9|108558.9|108605.9|108555.9|30
1726113980000|2024-09-12 04:06:20|108606.2|108556.2|108604.9|108554.9|108607|108557|108603.6|108553.6|31
1726113990000|2024-09-12 04:06:30|108604.7|108554.7|108601.6|108551.6|108606.7|108556.7|108601.1|108551.1|24
1726114000000|2024-09-12 04:06:40|108602.5|108552.5|108600.7|108550.7|108604|108554|108598|108548|36
1726114010000|2024-09-12 04:06:50|108600.8|108550.8|108604.5|108554.5|108605.5|108555.5|108599.1|108549.1|32
1726114020000|2024-09-12 04:07:00|108604.1|108554.1|108603.8|108553.8|108606|108556|108602.1|108552.1|19
1726114030000|2024-09-12 04:07:10|108603|108553|108604.7|108554.7|108604.9|108554.9|108603|108553|17
1726114040000|2024-09-12 04:07:20|108604.3|108554.3|108604.2|108554.2|108607|108557|108603|108553|49
1726114050000|2024-09-12 04:07:30|108605.4|108555.4|108605.5|108555.5|108607.3|108557.3|108603.9|108553.9|31
1726114060000|2024-09-12 04:07:40|108604.5|108554.5|108603.3|108553.3|108605.6|108555.6|108596.5|108546.5|35
1726114070000|2024-09-12 04:07:50|108603|108553|108604.4|108554.4|108605.7|108555.7|108603|108553|13
1726114080000|2024-09-12 04:08:00|108604.3|108554.3|108601.1|108551.1|108605|108555|108597.7|108547.7|40
1726114090000|2024-09-12 04:08:10|108600.9|108550.9|108600.3|108550.3|108601.3|108551.3|108597.9|108547.9|32
1726114100000|2024-09-12 04:08:20|108600.9|108550.9|108600.1|108550.1|108601.3|108551.3|108597.9|108547.9|25
1726114110000|2024-09-12 04:08:30|108600.3|108550.3|108597.3|108547.3|108603.2|108553.2|108596.1|108546.1|53
1726114120000|2024-09-12 04:08:40|108597.8|108547.8|108601.1|108551.1|108601.2|108551.2|108597.8|108547.8|10
1726114130000|2024-09-12 04:08:50|108601.6|108551.6|108600.9|108550.9|108601.6|108551.6|108600.9|108550.9|4
1726114140000|2024-09-12 04:09:00|108600.5|108550.5|108600|108550|108600.5|108550.5|108600|108550|4
1726114150000|2024-09-12 04:09:10|108600.2|108550.2|108607.7|108557.7|108608.2|108558.2|108600.2|108550.2|13
1726114160000|2024-09-12 04:09:20|108607.9|108557.9|108610.9|108560.9|108612|108562|108607.9|108557.9|20
1726114170000|2024-09-12 04:09:30|108611.1|108561.1|108608.4|108558.4|108612.8|108562.8|108606.1|108556.1|26
1726114180000|2024-09-12 04:09:40|108609.3|108559.3|108609.3|108559.3|108610.1|108560.1|108607|108557|29
1726114190000|2024-09-12 04:09:50|108609.9|108559.9|108610.2|108560.2|108611|108561|108607.9|108557.9|26
1726114200000|2024-09-12 04:10:00|108609.5|108559.5|108609.7|108559.7|108612.8|108562.8|108609.5|108559.5|21
1726114210000|2024-09-12 04:10:10|108611|108561|108611.4|108561.4|108614.1|108564.1|108609.3|108559.3|22
1726114220000|2024-09-12 04:10:20|108611.2|108561.2|108610.5|108560.5|108612.9|108562.9|108609|108559|38
1726114230000|2024-09-12 04:10:30|108611.5|108561.5|108611.6|108561.6|108616.3|108566.3|108609.3|108559.3|39
1726114240000|2024-09-12 04:10:40|108612|108562|108609.3|108559.3|108612|108562|108609.3|108559.3|36
1726114250000|2024-09-12 04:10:50|108611.5|108561.5|108610.7|108560.7|108611.5|108561.5|108605.7|108555.7|58
1726114260000|2024-09-12 04:11:00|108610.6|108560.6|108606.6|108556.6|108610.6|108560.6|108604.4|108554.4|50
1726114270000|2024-09-12 04:11:10|108607.5|108557.5|108609.2|108559.2|108612.5|108562.5|108605.7|108555.7|50
1726114280000|2024-09-12 04:11:20|108608|108558|108603.1|108553.1|108608.9|108558.9|108602.7|108552.7|52
1726114290000|2024-09-12 04:11:30|108603.3|108553.3|108602.1|108552.1|108604.1|108554.1|108600.8|108550.8|17
1726114300000|2024-09-12 04:11:40|108601.6|108551.6|108604.8|108554.8|108606.1|108556.1|108601.6|108551.6|32
1726114310000|2024-09-12 04:11:50|108603.9|108553.9|108610.1|108560.1|108614.4|108564.4|108603.3|108553.3|53
1726114320000|2024-09-12 04:12:00|108610.3|108560.3|108612.8|108562.8|108614.7|108564.7|108609.4|108559.4|50
1726114330000|2024-09-12 04:12:10|108612.1|108562.1|108606.2|108556.2|108613|108563|108604.9|108554.9|60
1726114340000|2024-09-12 04:12:20|108607.1|108557.1|108605.5|108555.5|108610.5|108560.5|108605.2|108555.2|45
1726114350000|2024-09-12 04:12:30|108606|108556|108607.9|108557.9|108608.9|108558.9|108605|108555|24
1726114360000|2024-09-12 04:12:40|108606.9|108556.9|108604.1|108554.1|108607.6|108557.6|108604.1|108554.1|51
1726114370000|2024-09-12 04:12:50|108603.9|108553.9|108602.7|108552.7|108605.9|108555.9|108602.4|108552.4|19
1726114380000|2024-09-12 04:13:00|108602.2|108552.2|108610.2|108560.2|108613.9|108563.9|108602|108552|27
1726114390000|2024-09-12 04:13:10|108609.8|108559.8|108604|108554|108612.1|108562.1|108604|108554|56
1726114400000|2024-09-12 04:13:20|108602.8|108552.8|108602.7|108552.7|108603.8|108553.8|108602.3|108552.3|10
1726114410000|2024-09-12 04:13:30|108603.1|108553.1|108602|108552|108603.5|108553.5|108601.7|108551.7|11
1726114420000|2024-09-12 04:13:40|108602.1|108552.1|108601|108551|108603.2|108553.2|108601|108551|11
1726114430000|2024-09-12 04:13:50|108601.5|108551.5|108602|108552|108606|108556|108601.3|108551.3|19
1726114440000|2024-09-12 04:14:00|108602.2|108552.2|108603.3|108553.3|108605.4|108555.4|108601.8|108551.8|14
1726114450000|2024-09-12 04:14:10|108603.5|108553.5|108603.6|108553.6|108604.1|108554.1|108602.6|108552.6|16
1726114460000|2024-09-12 04:14:20|108604|108554|108605.3|108555.3|108606.4|108556.4|108603.1|108553.1|38
1726114470000|2024-09-12 04:14:30|108605.5|108555.5|108611.8|108561.8|108616|108566|108602.5|108552.5|37
1726114480000|2024-09-12 04:14:40|108611.2|108561.2|108610.3|108560.3|108612.8|108562.8|108609.4|108559.4|41
1726114490000|2024-09-12 04:14:50|108610.8|108560.8|108612.2|108562.2|108613.6|108563.6|108610.2|108560.2|28
1726114500000|2024-09-12 04:15:00|108612.3|108562.3|108607.6|108557.6|108612.3|108562.3|108605.9|108555.9|41
1726114510000|2024-09-12 04:15:10|108607|108557|108605.4|108555.4|108612.2|108562.2|108605.4|108555.4|33
1726114520000|2024-09-12 04:15:20|108604.8|108554.8|108605.9|108555.9|108607.6|108557.6|108603.8|108553.8|29
1726114530000|2024-09-12 04:15:30|108606.4|108556.4|108604.4|108554.4|108608|108558|108603.8|108553.8|27
1726114540000|2024-09-12 04:15:40|108604.8|108554.8|108609.1|108559.1|108612.8|108562.8|108604.5|108554.5|43
1726114550000|2024-09-12 04:15:50|108609|108559|108608.1|108558.1|108612.9|108562.9|108608.1|108558.1|56
1726114560000|2024-09-12 04:16:00|108608.4|108558.4|108608.4|108558.4|108608.6|108558.6|108605.3|108555.3|51
1726114570000|2024-09-12 04:16:10|108608.2|108558.2|108608.8|108558.8|108611.7|108561.7|108606.2|108556.2|62
1726114580000|2024-09-12 04:16:20|108608.6|108558.6|108608|108558|108610.8|108560.8|108604.4|108554.4|52
1726114590000|2024-09-12 04:16:30|108607.7|108557.7|108611.8|108561.8|108616|108566|108607.4|108557.4|55
1726114600000|2024-09-12 04:16:40|108611|108561|108611.2|108561.2|108612.9|108562.9|108606.8|108556.8|54
1726114610000|2024-09-12 04:16:50|108612|108562|108610.2|108560.2|108613.5|108563.5|108606.9|108556.9|70
1726114620000|2024-09-12 04:17:00|108608.8|108558.8|108612.8|108562.8|108615.1|108565.1|108606.5|108556.5|49
1726114630000|2024-09-12 04:17:10|108612.5|108562.5|108607.1|108557.1|108612.8|108562.8|108604.8|108554.8|39
1726114640000|2024-09-12 04:17:20|108609.8|108559.8|108611.5|108561.5|108613.9|108563.9|108606.6|108556.6|71
1726114650000|2024-09-12 04:17:30|108612.5|108562.5|108612.7|108562.7|108614.5|108564.5|108606.1|108556.1|68
1726114660000|2024-09-12 04:17:40|108613|108563|108615.7|108565.7|108617.1|108567.1|108607.4|108557.4|64
1726114670000|2024-09-12 04:17:50|108615.3|108565.3|108606.9|108556.9|108615.3|108565.3|108606.9|108556.9|46
1726114680000|2024-09-12 04:18:00|108608.7|108558.7|108610.5|108560.5|108612.3|108562.3|108604.5|108554.5|55
1726114690000|2024-09-12 04:18:10|108610.3|108560.3|108613.1|108563.1|108613.8|108563.8|108609.2|108559.2|64
1726114700000|2024-09-12 04:18:20|108612.4|108562.4|108612.8|108562.8|108614.6|108564.6|108610.4|108560.4|58
1726114710000|2024-09-12 04:18:30|108611.8|108561.8|108611.7|108561.7|108614|108564|108608.4|108558.4|61
1726114720000|2024-09-12 04:18:40|108611.1|108561.1|108609.6|108559.6|108613.3|108563.3|108609.2|108559.2|53
1726114730000|2024-09-12 04:18:50|108608.9|108558.9|108611.3|108561.3|108613|108563|108607.3|108557.3|45
1726114740000|2024-09-12 04:19:00|108611|108561|108611.2|108561.2|108612.1|108562.1|108608|108558|47
1726114750000|2024-09-12 04:19:10|108610.2|108560.2|108607.8|108557.8|108611.1|108561.1|108607.8|108557.8|48
1726114760000|2024-09-12 04:19:20|108607.2|108557.2|108610.9|108560.9|108613.1|108563.1|108606.9|108556.9|40
1726114770000|2024-09-12 04:19:30|108611.8|108561.8|108612.7|108562.7|108615.4|108565.4|108610|108560|33
1726114780000|2024-09-12 04:19:40|108612.8|108562.8|108608.1|108558.1|108614|108564|108608.1|108558.1|32
1726114790000|2024-09-12 04:19:50|108608.4|108558.4|108606.7|108556.7|108608.7|108558.7|108605.1|108555.1|43
1726114800000|2024-09-12 04:20:00|108607.6|108557.6|108608.3|108558.3|108610.7|108560.7|108605.7|108555.7|59
1726114810000|2024-09-12 04:20:10|108607.9|108557.9|108606.5|108556.5|108610|108560|108605.6|108555.6|56
1726114820000|2024-09-12 04:20:20|108606.8|108556.8|108608.1|108558.1|108610.1|108560.1|108606.1|108556.1|51
1726114830000|2024-09-12 04:20:30|108609|108559|108605.9|108555.9|108610.8|108560.8|108605.3|108555.3|47
1726114840000|2024-09-12 04:20:40|108605.7|108555.7|108607.6|108557.6|108607.8|108557.8|108605.7|108555.7|22
1726114850000|2024-09-12 04:20:50|108609.1|108559.1|108608.7|108558.7|108612.6|108562.6|108607.1|108557.1|59
1726114860000|2024-09-12 04:21:00|108608.3|108558.3|108608.5|108558.5|108612|108562|108607.8|108557.8|47
1726114870000|2024-09-12 04:21:10|108608|108558|108606.6|108556.6|108611.2|108561.2|108606.5|108556.5|51
1726114880000|2024-09-12 04:21:20|108606.1|108556.1|108613.9|108563.9|108613.9|108563.9|108604.6|108554.6|54
1726114890000|2024-09-12 04:21:30|108614.8|108564.8|108609|108559|108614.8|108564.8|108604.5|108554.5|44
1726114900000|2024-09-12 04:21:40|108608.8|108558.8|108606.9|108556.9|108609.3|108559.3|108604.5|108554.5|32
1726114910000|2024-09-12 04:21:50|108606.8|108556.8|108607.9|108557.9|108608.8|108558.8|108605.7|108555.7|19
1726114920000|2024-09-12 04:22:00|108607.8|108557.8|108604.9|108554.9|108608|108558|108604.9|108554.9|14
1726114930000|2024-09-12 04:22:10|108605.3|108555.3|108605.7|108555.7|108607.8|108557.8|108604.3|108554.3|29
1726114940000|2024-09-12 04:22:20|108606|108556|108605.1|108555.1|108606.2|108556.2|108603.9|108553.9|19
1726114950000|2024-09-12 04:22:30|108604.9|108554.9|108605|108555|108607.9|108557.9|108604|108554|17
1726114960000|2024-09-12 04:22:40|108605.3|108555.3|108605|108555|108605.3|108555.3|108605|108555|2
1726114970000|2024-09-12 04:22:50|108605.1|108555.1|108606.1|108556.1|108610.9|108560.9|108604.8|108554.8|19
1726114980000|2024-09-12 04:23:00|108607.1|108557.1|108605.7|108555.7|108612.3|108562.3|108605.7|108555.7|32
1726114990000|2024-09-12 04:23:10|108605.4|108555.4|108602.6|108552.6|108606.2|108556.2|108600.6|108550.6|16
1726115000000|2024-09-12 04:23:20|108602.5|108552.5|108602.5|108552.5|108603.8|108553.8|108602.4|108552.4|8
1726115010000|2024-09-12 04:23:30|108603.7|108553.7|108604.1|108554.1|108604.1|108554.1|108602.6|108552.6|7
1726115020000|2024-09-12 04:23:40|108605.7|108555.7|108603|108553|108605.7|108555.7|108601.9|108551.9|23
1726115030000|2024-09-12 04:23:50|108603.3|108553.3|108604.4|108554.4|108605.5|108555.5|108603.3|108553.3|11
1726115040000|2024-09-12 04:24:00|108605|108555|108602.8|108552.8|108606.1|108556.1|108602.8|108552.8|30
1726115050000|2024-09-12 04:24:10|108602.6|108552.6|108603.1|108553.1|108603.8|108553.8|108600|108550|12
1726115060000|2024-09-12 04:24:20|108603|108553|108603.3|108553.3|108604.1|108554.1|108602.7|108552.7|7
1726115070000|2024-09-12 04:24:30|108603.6|108553.6|108603.8|108553.8|108604.6|108554.6|108601.7|108551.7|23
1726115080000|2024-09-12 04:24:40|108603.5|108553.5|108602.6|108552.6|108604.2|108554.2|108600.9|108550.9|17
1726115090000|2024-09-12 04:24:50|108602.5|108552.5|108604|108554|108604.5|108554.5|108600.8|108550.8|19
1726115100000|2024-09-12 04:25:00|108605|108555|108603.2|108553.2|108605|108555|108602.8|108552.8|9
1726115110000|2024-09-12 04:25:10|108603.1|108553.1|108603.1|108553.1|108603.4|108553.4|108603|108553|5
1726115120000|2024-09-12 04:25:20|108603.9|108553.9|108598.5|108548.5|108603.9|108553.9|108598|108548|26
1726115130000|2024-09-12 04:25:30|108598.6|108548.6|108597.8|108547.8|108598.6|108548.6|108595.7|108545.7|12
1726115140000|2024-09-12 04:25:40|108598.5|108548.5|108598.5|108548.5|108598.5|108548.5|108597.6|108547.6|6
1726115150000|2024-09-12 04:25:50|108597.3|108547.3|108597.8|108547.8|108598.4|108548.4|108594.2|108544.2|31
1726115160000|2024-09-12 04:26:00|108598|108548|108597.3|108547.3|108598.5|108548.5|108594.4|108544.4|38
1726115170000|2024-09-12 04:26:10|108597.7|108547.7|108597.6|108547.6|108598.5|108548.5|108596.3|108546.3|28
1726115180000|2024-09-12 04:26:20|108598.2|108548.2|108596.6|108546.6|108598.2|108548.2|108595.9|108545.9|28
1726115190000|2024-09-12 04:26:30|108597.3|108547.3|108597.2|108547.2|108597.6|108547.6|108596.9|108546.9|5
1726115200000|2024-09-12 04:26:40|108598|108548|108596.7|108546.7|108599.3|108549.3|108594.9|108544.9|31
1726115210000|2024-09-12 04:26:50|108596.5|108546.5|108597.1|108547.1|108598|108548|108595.5|108545.5|31
1726115220000|2024-09-12 04:27:00|108596.7|108546.7|108596|108546|108596.8|108546.8|108594.8|108544.8|13
1726115230000|2024-09-12 04:27:10|108596.2|108546.2|108598.1|108548.1|108599.2|108549.2|108595.2|108545.2|32
1726115240000|2024-09-12 04:27:20|108597.6|108547.6|108596.7|108546.7|108599.3|108549.3|108596.7|108546.7|24
1726115250000|2024-09-12 04:27:30|108596.8|108546.8|108596.8|108546.8|108598.4|108548.4|108596.8|108546.8|19
1726115260000|2024-09-12 04:27:40|108597.1|108547.1|108596.3|108546.3|108599|108549|108596.1|108546.1|25
1726115270000|2024-09-12 04:27:50|108596.1|108546.1|108597.9|108547.9|108599.4|108549.4|108596|108546|41
1726115280000|2024-09-12 04:28:00|108598.6|108548.6|108597.8|108547.8|108600.2|108550.2|108595.2|108545.2|42
1726115290000|2024-09-12 04:28:10|108598.7|108548.7|108596.4|108546.4|108598.7|108548.7|108593.3|108543.3|36
1726115300000|2024-09-12 04:28:20|108595.8|108545.8|108595.7|108545.7|108597.2|108547.2|108594.6|108544.6|33
1726115310000|2024-09-12 04:28:30|108596.4|108546.4|108596.4|108546.4|108597|108547|108595.4|108545.4|22
1726115320000|2024-09-12 04:28:40|108596.5|108546.5|108594.6|108544.6|108597.3|108547.3|108593.2|108543.2|21
1726115330000|2024-09-12 04:28:50|108594.9|108544.9|108595.1|108545.1|108597.2|108547.2|108593.9|108543.9|30
1726115340000|2024-09-12 04:29:00|108595.8|108545.8|108597.1|108547.1|108597.3|108547.3|108594.7|108544.7|18
1726115350000|2024-09-12 04:29:10|108596.8|108546.8|108594.1|108544.1|108596.8|108546.8|108593.8|108543.8|12
1726115360000|2024-09-12 04:29:20|108594.5|108544.5|108595|108545|108596.5|108546.5|108593.6|108543.6|42
1726115370000|2024-09-12 04:29:30|108597.1|108547.1|108593.7|108543.7|108597.8|108547.8|108593.4|108543.4|32
1726115380000|2024-09-12 04:29:40|108594.1|108544.1|108594.2|108544.2|108595.6|108545.6|108593.6|108543.6|26
1726115390000|2024-09-12 04:29:50|108594.8|108544.8|108594.6|108544.6|108595.9|108545.9|108594|108544|23
1726115400000|2024-09-12 04:30:00|108594.9|108544.9|108594.8|108544.8|108595.9|108545.9|108593.5|108543.5|27
1726115410000|2024-09-12 04:30:10|108594|108544|108594.5|108544.5|108595.8|108545.8|108593.8|108543.8|26
1726115420000|2024-09-12 04:30:20|108593.7|108543.7|108594.2|108544.2|108594.7|108544.7|108593.7|108543.7|7
1726115430000|2024-09-12 04:30:30|108594.7|108544.7|108594.7|108544.7|108594.7|108544.7|108594.7|108544.7|1
1726115440000|2024-09-12 04:30:40|108595|108545|108595|108545|108595|108545|108595|108545|1
1726115450000|2024-09-12 04:30:50|108595.1|108545.1|108594.9|108544.9|108595.1|108545.1|108594.8|108544.8|3
1726115460000|2024-09-12 04:31:00|108594.8|108544.8|108594.7|108544.7|108595.4|108545.4|108594.7|108544.7|4
1726115470000|2024-09-12 04:31:10|108595.2|108545.2|108595.5|108545.5|108596.1|108546.1|108595.2|108545.2|5
1726115480000|2024-09-12 04:31:20|108595.4|108545.4|108595.4|108545.4|108595.4|108545.4|108595.4|108545.4|1
1726115490000|2024-09-12 04:31:30|108595.5|108545.5|108596.9|108546.9|108596.9|108546.9|108595.4|108545.4|6
1726115500000|2024-09-12 04:31:40|108597.1|108547.1|108597.3|108547.3|108597.3|108547.3|108596.5|108546.5|4
1726115510000|2024-09-12 04:31:50|108597.4|108547.4|108597.2|108547.2|108597.4|108547.4|108597.2|108547.2|5
1726115520000|2024-09-12 04:32:00|108597.1|108547.1|108597.1|108547.1|108597.1|108547.1|108597.1|108547.1|1
1726115530000|2024-09-12 04:32:10|108597.9|108547.9|108598.3|108548.3|108598.3|108548.3|108596.1|108546.1|11
1726115540000|2024-09-12 04:32:20|108598.5|108548.5|108597|108547|108598.5|108548.5|108595.8|108545.8|29
1726115550000|2024-09-12 04:32:30|108597.9|108547.9|108597.5|108547.5|108600.3|108550.3|108596.7|108546.7|23
1726115560000|2024-09-12 04:32:40|108599.1|108549.1|108597.3|108547.3|108601.3|108551.3|108596.4|108546.4|55
1726115570000|2024-09-12 04:32:50|108596.3|108546.3|108598.2|108548.2|108601.4|108551.4|108596.3|108546.3|47
1726115580000|2024-09-12 04:33:00|108598.9|108548.9|108600.3|108550.3|108601.5|108551.5|108598.9|108548.9|33
1726115600000|2024-09-12 04:33:20|108600.7|108550.7|108600.7|108550.7|108602|108552|108600.3|108550.3|7
1726115610000|2024-09-12 04:33:30|108601.4|108551.4|108600.1|108550.1|108602|108552|108598.2|108548.2|39
1726115620000|2024-09-12 04:33:40|108599.4|108549.4|108600.1|108550.1|108601.3|108551.3|108598.8|108548.8|32
1726115630000|2024-09-12 04:33:50|108599.9|108549.9|108599.4|108549.4|108601.2|108551.2|108598.4|108548.4|46
1726115640000|2024-09-12 04:34:00|108600.2|108550.2|108598.3|108548.3|108600.2|108550.2|108594.2|108544.2|30
1726115650000|2024-09-12 04:34:10|108598.4|108548.4|108599.3|108549.3|108599.8|108549.8|108596.5|108546.5|34
1726115660000|2024-09-12 04:34:20|108598.7|108548.7|108598.2|108548.2|108600.4|108550.4|108596.7|108546.7|35
1726115670000|2024-09-12 04:34:30|108598.8|108548.8|108598.8|108548.8|108600|108550|108596.3|108546.3|48
1726115680000|2024-09-12 04:34:40|108598.4|108548.4|108596.9|108546.9|108598.4|108548.4|108594.5|108544.5|21
1726115690000|2024-09-12 04:34:50|108597.5|108547.5|108596.8|108546.8|108599.9|108549.9|108594.3|108544.3|32
1726115700000|2024-09-12 04:35:00|108597.3|108547.3|108599.2|108549.2|108601.2|108551.2|108596.2|108546.2|39
1726115710000|2024-09-12 04:35:10|108599.8|108549.8|108597.5|108547.5|108601.6|108551.6|108597.5|108547.5|51
1726115720000|2024-09-12 04:35:20|108597.7|108547.7|108595.4|108545.4|108599.5|108549.5|108595.4|108545.4|22
1726115730000|2024-09-12 04:35:30|108595.7|108545.7|108600.1|108550.1|108600.1|108550.1|108595.1|108545.1|28
1726115740000|2024-09-12 04:35:40|108599.9|108549.9|108595.9|108545.9|108600.3|108550.3|108595.9|108545.9|15
1726115750000|2024-09-12 04:35:50|108596.3|108546.3|108598.4|108548.4|108598.5|108548.5|108595.3|108545.3|16
1726115760000|2024-09-12 04:36:00|108597.7|108547.7|108598.7|108548.7|108598.7|108548.7|108597.4|108547.4|9
1726115770000|2024-09-12 04:36:10|108599.8|108549.8|108598.7|108548.7|108599.8|108549.8|108597|108547|46
1726115780000|2024-09-12 04:36:20|108599|108549|108602.4|108552.4|108602.4|108552.4|108599|108549|27
1726115790000|2024-09-12 04:36:30|108602.6|108552.6|108602.9|108552.9|108604.2|108554.2|108601.8|108551.8|31
1726115800000|2024-09-12 04:36:40|108603.1|108553.1|108602.6|108552.6|108604|108554|108601.1|108551.1|36
1726115810000|2024-09-12 04:36:50|108603.9|108553.9|108600.1|108550.1|108604.7|108554.7|108596.7|108546.7|30
1726115820000|2024-09-12 04:37:00|108600.2|108550.2|108601.1|108551.1|108601.3|108551.3|108597.9|108547.9|49
1726115830000|2024-09-12 04:37:10|108600.9|108550.9|108600.6|108550.6|108601.5|108551.5|108599.5|108549.5|41
1726115840000|2024-09-12 04:37:20|108600.3|108550.3|108600.1|108550.1|108601.5|108551.5|108596|108546|18
1726115850000|2024-09-12 04:37:30|108600.7|108550.7|108596.6|108546.6|108600.7|108550.7|108596.6|108546.6|21
1726115860000|2024-09-12 04:37:40|108596.2|108546.2|108602|108552|108603.5|108553.5|108594.8|108544.8|61
1726115870000|2024-09-12 04:37:50|108601.8|108551.8|108598.6|108548.6|108601.8|108551.8|108597.2|108547.2|11
1726115880000|2024-09-12 04:38:00|108598.2|108548.2|108597.9|108547.9|108598.6|108548.6|108595.9|108545.9|6
1726115890000|2024-09-12 04:38:10|108597.8|108547.8|108600|108550|108606.8|108556.8|108597.6|108547.6|36
1726115900000|2024-09-12 04:38:20|108600.4|108550.4|108602.7|108552.7|108605.2|108555.2|108597.5|108547.5|58
1726115910000|2024-09-12 04:38:30|108603.1|108553.1|108603.8|108553.8|108605.8|108555.8|108600.7|108550.7|60
1726115920000|2024-09-12 04:38:40|108603.9|108553.9|108600.5|108550.5|108605|108555|108600|108550|43
1726115930000|2024-09-12 04:38:50|108601|108551|108603.7|108553.7|108603.8|108553.8|108599.9|108549.9|34
1726115940000|2024-09-12 04:39:00|108603.1|108553.1|108598.9|108548.9|108605.2|108555.2|108598.9|108548.9|35
1726115950000|2024-09-12 04:39:10|108598.7|108548.7|108598.3|108548.3|108598.7|108548.7|108592.9|108542.9|30
1726115960000|2024-09-12 04:39:20|108598.8|108548.8|108602|108552|108602.8|108552.8|108594.3|108544.3|63
1726115970000|2024-09-12 04:39:30|108602.8|108552.8|108600.7|108550.7|108606.4|108556.4|108597.6|108547.6|70
1726115980000|2024-09-12 04:39:40|108599.5|108549.5|108602.3|108552.3|108602.9|108552.9|108598.6|108548.6|50
1726115990000|2024-09-12 04:39:50|108601.5|108551.5|108602.5|108552.5|108604.6|108554.6|108597.8|108547.8|61
1726116000000|2024-09-12 04:40:00|108603.3|108553.3|108599.4|108549.4|108604.2|108554.2|108599.2|108549.2|40
1726116010000|2024-09-12 04:40:10|108599.1|108549.1|108602.1|108552.1|108602.2|108552.2|108593.9|108543.9|58
1726116020000|2024-09-12 04:40:20|108603|108553|108599.5|108549.5|108603.2|108553.2|108597|108547|68
1726116030000|2024-09-12 04:40:30|108600.5|108550.5|108600.3|108550.3|108603.4|108553.4|108597.5|108547.5|52
1726116040000|2024-09-12 04:40:40|108600.7|108550.7|108601|108551|108602.9|108552.9|108596.5|108546.5|61
1726116050000|2024-09-12 04:40:50|108600.3|108550.3|108599.9|108549.9|108601.1|108551.1|108596.7|108546.7|46
1726116060000|2024-09-12 04:41:00|108599.2|108549.2|108600.9|108550.9|108600.9|108550.9|108597.4|108547.4|52
1726116070000|2024-09-12 04:41:10|108602.9|108552.9|108597.2|108547.2|108602.9|108552.9|108597.1|108547.1|41
1726116080000|2024-09-12 04:41:20|108596.8|108546.8|108595.2|108545.2|108596.8|108546.8|108595.2|108545.2|15
1726116090000|2024-09-12 04:41:30|108595.3|108545.3|108596.5|108546.5|108597.9|108547.9|108593.6|108543.6|17
1726116100000|2024-09-12 04:41:40|108596.6|108546.6|108597|108547|108598.1|108548.1|108594.8|108544.8|39
1726116110000|2024-09-12 04:41:50|108596.1|108546.1|108594.9|108544.9|108599.6|108549.6|108594.9|108544.9|34
1726116120000|2024-09-12 04:42:00|108594.1|108544.1|108594.9|108544.9|108594.9|108544.9|108594.1|108544.1|4
1726116130000|2024-09-12 04:42:10|108595.2|108545.2|108595.4|108545.4|108600.1|108550.1|108595|108545|31
1726116140000|2024-09-12 04:42:20|108596|108546|108595.5|108545.5|108597.1|108547.1|108595.5|108545.5|10
1726116150000|2024-09-12 04:42:30|108595.1|108545.1|108595|108545|108595.5|108545.5|108594.5|108544.5|8
1726116160000|2024-09-12 04:42:40|108595.1|108545.1|108598.5|108548.5|108599|108549|108595.1|108545.1|12
1726116170000|2024-09-12 04:42:50|108598.9|108548.9|108599|108549|108599|108549|108598.6|108548.6|4
1726116180000|2024-09-12 04:43:00|108598.9|108548.9|108594.8|108544.8|108598.9|108548.9|108594.2|108544.2|16
1726116190000|2024-09-12 04:43:10|108594.6|108544.6|108599.1|108549.1|108599.8|108549.8|108594.5|108544.5|17
1726116200000|2024-09-12 04:43:20|108598.3|108548.3|108598.2|108548.2|108600.1|108550.1|108596.3|108546.3|46
1726116210000|2024-09-12 04:43:30|108596.8|108546.8|108597.3|108547.3|108598.1|108548.1|108596.2|108546.2|46
1726116220000|2024-09-12 04:43:40|108597.5|108547.5|108596.5|108546.5|108600.1|108550.1|108596.5|108546.5|43
1726116230000|2024-09-12 04:43:50|108596.3|108546.3|108596.2|108546.2|108596.3|108546.3|108596.1|108546.1|3
1726116240000|2024-09-12 04:44:00|108596|108546|108596.1|108546.1|108596.1|108546.1|108596|108546|2
1726116250000|2024-09-12 04:44:10|108596.5|108546.5|108596.2|108546.2|108600.4|108550.4|108594.8|108544.8|28
1726116260000|2024-09-12 04:44:20|108596.6|108546.6|108596.5|108546.5|108599.5|108549.5|108595.7|108545.7|40
1726116270000|2024-09-12 04:44:30|108597.2|108547.2|108595.8|108545.8|108598.6|108548.6|108595.4|108545.4|13
1726116280000|2024-09-12 04:44:40|108595.2|108545.2|108593.2|108543.2|108595.5|108545.5|108593.2|108543.2|14
1726116290000|2024-09-12 04:44:50|108593.5|108543.5|108596.3|108546.3|108597.8|108547.8|108593.5|108543.5|13
1726116300000|2024-09-12 04:45:00|108596.4|108546.4|108596.6|108546.6|108596.8|108546.8|108596.3|108546.3|4
1726116310000|2024-09-12 04:45:10|108596.7|108546.7|108597.6|108547.6|108597.6|108547.6|108596.7|108546.7|4
1726116320000|2024-09-12 04:45:20|108597.7|108547.7|108598.2|108548.2|108598.2|108548.2|108597.7|108547.7|3
1726116330000|2024-09-12 04:45:30|108598.1|108548.1|108597.5|108547.5|108598.1|108548.1|108597.5|108547.5|4
1726116340000|2024-09-12 04:45:40|108597.4|108547.4|108596.7|108546.7|108597.4|108547.4|108596.6|108546.6|4
1726116350000|2024-09-12 04:45:50|108596.6|108546.6|108594.3|108544.3|108596.6|108546.6|108593.3|108543.3|14
1726116360000|2024-09-12 04:46:00|108596.1|108546.1|108590.9|108540.9|108596.1|108546.1|108590.9|108540.9|21
1726116370000|2024-09-12 04:46:10|108591|108541|108589.2|108539.2|108592.3|108542.3|108589.1|108539.1|17
1726116380000|2024-09-12 04:46:20|108589.1|108539.1|108590.2|108540.2|108591|108541|108588.4|108538.4|19
1726116390000|2024-09-12 04:46:30|108590.7|108540.7|108588.6|108538.6|108590.9|108540.9|108588.6|108538.6|10
1726116400000|2024-09-12 04:46:40|108589.7|108539.7|108591.5|108541.5|108591.5|108541.5|108588.7|108538.7|8
1726116410000|2024-09-12 04:46:50|108590.8|108540.8|108591.6|108541.6|108592.3|108542.3|108590.7|108540.7|8
1726116420000|2024-09-12 04:47:00|108592.3|108542.3|108591.9|108541.9|108592.9|108542.9|108591.9|108541.9|7
1726116430000|2024-09-12 04:47:10|108591.8|108541.8|108592.5|108542.5|108593.9|108543.9|108591.8|108541.8|15
1726116440000|2024-09-12 04:47:20|108593.1|108543.1|108592.4|108542.4|108593.1|108543.1|108592.3|108542.3|8
1726116450000|2024-09-12 04:47:30|108592.3|108542.3|108592.6|108542.6|108592.6|108542.6|108592.3|108542.3|4
1726116460000|2024-09-12 04:47:40|108592.5|108542.5|108592.5|108542.5|108593.4|108543.4|108592.4|108542.4|14
1726116470000|2024-09-12 04:47:50|108593.2|108543.2|108592.6|108542.6|108593.2|108543.2|108591.5|108541.5|22
1726116480000|2024-09-12 04:48:00|108592|108542|108591.3|108541.3|108592.6|108542.6|108591.1|108541.1|12
1726116490000|2024-09-12 04:48:10|108591.2|108541.2|108591.5|108541.5|108592.2|108542.2|108591.1|108541.1|12
1726116500000|2024-09-12 04:48:20|108592.2|108542.2|108593|108543|108593.5|108543.5|108591.3|108541.3|10
1726116510000|2024-09-12 04:48:30|108594.2|108544.2|108594.4|108544.4|108594.4|108544.4|108594.2|108544.2|2
1726116520000|2024-09-12 04:48:40|108594.3|108544.3|108592.4|108542.4|108594.3|108544.3|108592.1|108542.1|10
1726116530000|2024-09-12 04:48:50|108593.1|108543.1|108592.6|108542.6|108593.1|108543.1|108592.2|108542.2|10
1726116540000|2024-09-12 04:49:00|108592.7|108542.7|108593.9|108543.9|108593.9|108543.9|108592.7|108542.7|3
1726116550000|2024-09-12 04:49:10|108594.7|108544.7|108593|108543|108594.7|108544.7|108593|108543|10
1726116560000|2024-09-12 04:49:20|108592.6|108542.6|108591.5|108541.5|108593.5|108543.5|108591.5|108541.5|9
1726116570000|2024-09-12 04:49:30|108592.8|108542.8|108590.6|108540.6|108592.8|108542.8|108590.4|108540.4|9
1726116580000|2024-09-12 04:49:40|108591|108541|108590.8|108540.8|108591|108541|108590.5|108540.5|6
1726116590000|2024-09-12 04:49:50|108590.6|108540.6|108590.9|108540.9|108591|108541|108590.6|108540.6|4
1726116600000|2024-09-12 04:50:00|108590.8|108540.8|108591.4|108541.4|108592.4|108542.4|108590.8|108540.8|6
1726116610000|2024-09-12 04:50:10|108590.6|108540.6|108590.7|108540.7|108590.7|108540.7|108590.6|108540.6|2
1726116620000|2024-09-12 04:50:20|108591.7|108541.7|108592.1|108542.1|108592.1|108542.1|108591.5|108541.5|7
1726116630000|2024-09-12 04:50:30|108592.9|108542.9|108592.5|108542.5|108592.9|108542.9|108592.1|108542.1|5
1726116640000|2024-09-12 04:50:40|108593.1|108543.1|108593.6|108543.6|108593.9|108543.9|108593.1|108543.1|7
1726116650000|2024-09-12 04:50:50|108593.5|108543.5|108593.5|108543.5|108593.5|108543.5|108593.5|108543.5|1
1726116660000|2024-09-12 04:51:00|108594.3|108544.3|108596.3|108546.3|108596.3|108546.3|108594.3|108544.3|5
1726116670000|2024-09-12 04:51:10|108598.5|108548.5|108598.9|108548.9|108598.9|108548.9|108598.3|108548.3|4
1726116680000|2024-09-12 04:51:20|108599.3|108549.3|108601.3|108551.3|108601.3|108551.3|108599|108549|7
1726116690000|2024-09-12 04:51:30|108600.8|108550.8|108598.9|108548.9|108600.8|108550.8|108598.9|108548.9|7
1726116700000|2024-09-12 04:51:40|108598.8|108548.8|108598.4|108548.4|108598.8|108548.8|108597.9|108547.9|11
1726116710000|2024-09-12 04:51:50|108598.3|108548.3|108598.5|108548.5|108598.6|108548.6|108597.5|108547.5|11
1726116720000|2024-09-12 04:52:00|108598.6|108548.6|108599.4|108549.4|108599.4|108549.4|108598.6|108548.6|4
1726116730000|2024-09-12 04:52:10|108599.5|108549.5|108598.6|108548.6|108600|108550|108598.6|108548.6|4
1726116740000|2024-09-12 04:52:20|108598.4|108548.4|108598.4|108548.4|108598.4|108548.4|108598.4|108548.4|1
1726116750000|2024-09-12 04:52:30|108598.5|108548.5|108599|108549|108599|108549|108598.5|108548.5|2
1726116760000|2024-09-12 04:52:40|108598.5|108548.5|108597.5|108547.5|108598.5|108548.5|108596.2|108546.2|13
1726116770000|2024-09-12 04:52:50|108597.4|108547.4|108597.3|108547.3|108597.8|108547.8|108597.2|108547.2|9
1726116780000|2024-09-12 04:53:00|108596.8|108546.8|108596.2|108546.2|108596.9|108546.9|108596.2|108546.2|6
1726116790000|2024-09-12 04:53:10|108596.1|108546.1|108595.9|108545.9|108596.3|108546.3|108595.9|108545.9|4
1726116800000|2024-09-12 04:53:20|108595.6|108545.6|108594.4|108544.4|108595.6|108545.6|108594.2|108544.2|6
1726116810000|2024-09-12 04:53:30|108594.5|108544.5|108594.8|108544.8|108594.8|108544.8|108594.4|108544.4|3
1726116820000|2024-09-12 04:53:40|108596.1|108546.1|108596.1|108546.1|108596.9|108546.9|108595|108545|21
1726116830000|2024-09-12 04:53:50|108595.6|108545.6|108596.4|108546.4|108596.6|108546.6|108595.6|108545.6|9
1726116840000|2024-09-12 04:54:00|108596.5|108546.5|108596.3|108546.3|108596.9|108546.9|108596.3|108546.3|5
1726116850000|2024-09-12 04:54:10|108596.1|108546.1|108596.3|108546.3|108596.3|108546.3|108596.1|108546.1|2
1726116860000|2024-09-12 04:54:20|108596.5|108546.5|108596.5|108546.5|108596.5|108546.5|108596.5|108546.5|1
1726116870000|2024-09-12 04:54:30|108596.6|108546.6|108596.2|108546.2|108596.6|108546.6|108596.2|108546.2|5
1726116880000|2024-09-12 04:54:40|108596.3|108546.3|108596.3|108546.3|108596.5|108546.5|108596.1|108546.1|5
1726116890000|2024-09-12 04:54:50|108597.4|108547.4|108597.2|108547.2|108597.4|108547.4|108597.2|108547.2|3
1726116900000|2024-09-12 04:55:00|108595.8|108545.8|108596.8|108546.8|108596.9|108546.9|108595.8|108545.8|5
1726116910000|2024-09-12 04:55:10|108597.1|108547.1|108597.2|108547.2|108597.2|108547.2|108597.1|108547.1|2
1726116920000|2024-09-12 04:55:20|108596|108546|108596.3|108546.3|108596.9|108546.9|108596|108546|5
1726116930000|2024-09-12 04:55:30|108596.5|108546.5|108596.5|108546.5|108596.5|108546.5|108596.5|108546.5|1
1726116940000|2024-09-12 04:55:40|108596.9|108546.9|108599.4|108549.4|108608.9|108558.9|108596.9|108546.9|29
1726116950000|2024-09-12 04:55:50|108599.3|108549.3|108598.8|108548.8|108600.1|108550.1|108598.7|108548.7|23
1726116960000|2024-09-12 04:56:00|108599.8|108549.8|108597.9|108547.9|108599.8|108549.8|108597.5|108547.5|29
1726116970000|2024-09-12 04:56:10|108598.4|108548.4|108604.5|108554.5|108605.3|108555.3|108598.4|108548.4|55
1726116980000|2024-09-12 04:56:20|108604.3|108554.3|108602.2|108552.2|108609.3|108559.3|108599.1|108549.1|56
1726116990000|2024-09-12 04:56:30|108603.5|108553.5|108598.9|108548.9|108605.5|108555.5|108596.5|108546.5|45
1726117000000|2024-09-12 04:56:40|108598.5|108548.5|108603|108553|108610.7|108560.7|108597.3|108547.3|60
1726117010000|2024-09-12 04:56:50|108601.8|108551.8|108604.3|108554.3|108614.4|108564.4|108598.9|108548.9|63
1726117020000|2024-09-12 04:57:00|108604.8|108554.8|108599.4|108549.4|108607.2|108557.2|108599.1|108549.1|25
1726117030000|2024-09-12 04:57:10|108599.5|108549.5|108606.6|108556.6|108614.3|108564.3|108599.5|108549.5|40
1726117040000|2024-09-12 04:57:20|108605.5|108555.5|108601|108551|108606.6|108556.6|108598|108548|32
1726117050000|2024-09-12 04:57:30|108600.3|108550.3|108600.1|108550.1|108603.6|108553.6|108600|108550|19
1726117060000|2024-09-12 04:57:40|108600.6|108550.6|108605.5|108555.5|108614|108564|108600|108550|53
1726117070000|2024-09-12 04:57:50|108604.9|108554.9|108602.6|108552.6|108609.9|108559.9|108602.1|108552.1|48
1726117080000|2024-09-12 04:58:00|108602.3|108552.3|108603.4|108553.4|108608.4|108558.4|108602.3|108552.3|59
1726117090000|2024-09-12 04:58:10|108604.4|108554.4|108601.8|108551.8|108606.9|108556.9|108601.8|108551.8|50
1726117100000|2024-09-12 04:58:20|108601.4|108551.4|108605.1|108555.1|108605.1|108555.1|108600.6|108550.6|59
1726117110000|2024-09-12 04:58:30|108605.5|108555.5|108605.7|108555.7|108608.3|108558.3|108600.9|108550.9|55
1726117120000|2024-09-12 04:58:40|108605.8|108555.8|108606.5|108556.5|108609.6|108559.6|108604.5|108554.5|50
1726117130000|2024-09-12 04:58:50|108606.8|108556.8|108608.5|108558.5|108610.6|108560.6|108606.8|108556.8|31
1726117140000|2024-09-12 04:59:00|108608.8|108558.8|108611.4|108561.4|108611.5|108561.5|108607.9|108557.9|57
1726117150000|2024-09-12 04:59:10|108611.3|108561.3|108610.8|108560.8|108612.2|108562.2|108609.3|108559.3|54
1726117160000|2024-09-12 04:59:20|108611.5|108561.5|108611.4|108561.4|108612.3|108562.3|108610.3|108560.3|17
1726117170000|2024-09-12 04:59:30|108612.1|108562.1|108611.8|108561.8|108613.3|108563.3|108611.3|108561.3|15
1726117180000|2024-09-12 04:59:40|108611.6|108561.6|108609.6|108559.6|108611.9|108561.9|108609.6|108559.6|17
1726117190000|2024-09-12 04:59:50|108610.6|108560.6|108610|108560|108610.8|108560.8|108609|108559|13
1726117200000|2024-09-12 05:00:00|108609.1|108559.1|108607.3|108557.3|108609.1|108559.1|108604.9|108554.9|19
1726117210000|2024-09-12 05:00:10|108607.5|108557.5|108607.1|108557.1|108608.2|108558.2|108604|108554|22
1726117220000|2024-09-12 05:00:20|108606.8|108556.8|108609|108559|108609.3|108559.3|108605.3|108555.3|25
1726117230000|2024-09-12 05:00:30|108608.6|108558.6|108607.3|108557.3|108608.6|108558.6|108606.5|108556.5|18
1726117240000|2024-09-12 05:00:40|108607.2|108557.2|108602.3|108552.3|108607.3|108557.3|108602.3|108552.3|19
1726117250000|2024-09-12 05:00:50|108602.4|108552.4|108606.3|108556.3|108606.4|108556.4|108601.3|108551.3|15
1726117260000|2024-09-12 05:01:00|108606.8|108556.8|108610.8|108560.8|108616|108566|108606.8|108556.8|26
1726117270000|2024-09-12 05:01:10|108609.6|108559.6|108607.5|108557.5|108609.8|108559.8|108607.5|108557.5|8
1726117280000|2024-09-12 05:01:20|108607.7|108557.7|108594.8|108544.8|108608.8|108558.8|108587.6|108537.6|12
1726117290000|2024-09-12 05:01:30|108594.4|108544.4|108597.1|108547.1|108597.8|108547.8|108594|108544|13
1726117300000|2024-09-12 05:01:40|108597.2|108547.2|108597.6|108547.6|108599.8|108549.8|108597.1|108547.1|24
1726117310000|2024-09-12 05:01:50|108597.8|108547.8|108597.7|108547.7|108601.4|108551.4|108597.2|108547.2|26
1726117320000|2024-09-12 05:02:00|108598.1|108548.1|108598.5|108548.5|108599.8|108549.8|108596.9|108546.9|26
1726117330000|2024-09-12 05:02:10|108597.9|108547.9|108597.6|108547.6|108599.2|108549.2|108597.4|108547.4|12
1726117340000|2024-09-12 05:02:20|108600.1|108550.1|108597.3|108547.3|108600.1|108550.1|108597|108547|15
1726117350000|2024-09-12 05:02:30|108597.9|108547.9|108598.5|108548.5|108600.5|108550.5|108597.9|108547.9|14
1726117360000|2024-09-12 05:02:40|108598.3|108548.3|108597.6|108547.6|108602.6|108552.6|108597.3|108547.3|22
1726117370000|2024-09-12 05:02:50|108597.4|108547.4|108600|108550|108603.5|108553.5|108597.4|108547.4|11
1726117380000|2024-09-12 05:03:00|108599|108549|108601.7|108551.7|108602.7|108552.7|108599|108549|14
1726117390000|2024-09-12 05:03:10|108601.3|108551.3|108602.4|108552.4|108604.9|108554.9|108601.1|108551.1|41
1726117400000|2024-09-12 05:03:20|108603|108553|108607.7|108557.7|108607.7|108557.7|108601.9|108551.9|18
1726117410000|2024-09-12 05:03:30|108608.1|108558.1|108604.7|108554.7|108609.5|108559.5|108604.7|108554.7|21
1726117420000|2024-09-12 05:03:40|108604.6|108554.6|108605.2|108555.2|108605.8|108555.8|108604.6|108554.6|11
1726117430000|2024-09-12 05:03:50|108605.3|108555.3|108605|108555|108606|108556|108604.9|108554.9|11
1726117440000|2024-09-12 05:04:00|108605.1|108555.1|108605.2|108555.2|108606.1|108556.1|108604.6|108554.6|14
1726117450000|2024-09-12 05:04:10|108605.3|108555.3|108606.4|108556.4|108606.4|108556.4|108605.1|108555.1|10
1726117460000|2024-09-12 05:04:20|108605.4|108555.4|108606.1|108556.1|108607|108557|108605.1|108555.1|11
1726117470000|2024-09-12 05:04:30|108605.8|108555.8|108605.2|108555.2|108607.2|108557.2|108603.8|108553.8|17
1726117480000|2024-09-12 05:04:40|108604|108554|108602.8|108552.8|108605|108555|108602.8|108552.8|8
1726117490000|2024-09-12 05:04:50|108603.2|108553.2|108603.7|108553.7|108603.9|108553.9|108602.7|108552.7|14
1726117500000|2024-09-12 05:05:00|108604|108554|108603.8|108553.8|108604.8|108554.8|108602.6|108552.6|10
1726117510000|2024-09-12 05:05:10|108603.9|108553.9|108605|108555|108605|108555|108603.6|108553.6|11
1726117520000|2024-09-12 05:05:20|108605.1|108555.1|108603.6|108553.6|108605.3|108555.3|108603.6|108553.6|6
1726117530000|2024-09-12 05:05:30|108603.4|108553.4|108602.8|108552.8|108603.7|108553.7|108602.5|108552.5|6
1726117540000|2024-09-12 05:05:40|108602.7|108552.7|108603.5|108553.5|108603.5|108553.5|108602.7|108552.7|8
1726117550000|2024-09-12 05:05:50|108604.1|108554.1|108603.1|108553.1|108604.1|108554.1|108603.1|108553.1|3
1726117560000|2024-09-12 05:06:00|108603.3|108553.3|108604.1|108554.1|108604.4|108554.4|108603.3|108553.3|6
1726117570000|2024-09-12 05:06:10|108604|108554|108607.3|108557.3|108607.3|108557.3|108604|108554|11
1726117580000|2024-09-12 05:06:20|108607.5|108557.5|108608.4|108558.4|108608.4|108558.4|108607.5|108557.5|8
1726117590000|2024-09-12 05:06:30|108607.9|108557.9|108606.4|108556.4|108608.4|108558.4|108606.4|108556.4|16
1726117600000|2024-09-12 05:06:40|108606.5|108556.5|108606.5|108556.5|108606.5|108556.5|108606.5|108556.5|1
1726117610000|2024-09-12 05:06:50|108606.4|108556.4|108602.6|108552.6|108608.1|108558.1|108602.6|108552.6|9
1726117620000|2024-09-12 05:07:00|108602.3|108552.3|108603.6|108553.6|108603.8|108553.8|108602.3|108552.3|6
1726117630000|2024-09-12 05:07:10|108603.8|108553.8|108603|108553|108604.8|108554.8|108603|108553|13
1726117640000|2024-09-12 05:07:20|108602.9|108552.9|108603.9|108553.9|108603.9|108553.9|108602.5|108552.5|7
1726117650000|2024-09-12 05:07:30|108604.3|108554.3|108601.7|108551.7|108604.5|108554.5|108601.7|108551.7|8
1726117660000|2024-09-12 05:07:40|108601.2|108551.2|108601.1|108551.1|108603.1|108553.1|108600.8|108550.8|11
1726117670000|2024-09-12 05:07:50|108601.2|108551.2|108601.6|108551.6|108601.6|108551.6|108601.2|108551.2|2
1726117690000|2024-09-12 05:08:10|108602.4|108552.4|108603.2|108553.2|108603.5|108553.5|108602.4|108552.4|10
1726117700000|2024-09-12 05:08:20|108602.6|108552.6|108604.1|108554.1|108605|108555|108602.6|108552.6|13
1726117710000|2024-09-12 05:08:30|108603.6|108553.6|108604.2|108554.2|108604.3|108554.3|108603.6|108553.6|3
1726117720000|2024-09-12 05:08:40|108604.3|108554.3|108603|108553|108604.3|108554.3|108603|108553|11
1726117730000|2024-09-12 05:08:50|108603.1|108553.1|108603.1|108553.1|108603.2|108553.2|108603.1|108553.1|3
1726117740000|2024-09-12 05:09:00|108602.5|108552.5|108601.4|108551.4|108602.8|108552.8|108601.2|108551.2|10
1726117750000|2024-09-12 05:09:10|108601.5|108551.5|108601.7|108551.7|108601.8|108551.8|108601.5|108551.5|4
1726117760000|2024-09-12 05:09:20|108601.3|108551.3|108600.4|108550.4|108601.3|108551.3|108600.4|108550.4|3
1726117770000|2024-09-12 05:09:30|108599.8|108549.8|108600|108550|108600|108550|108599.8|108549.8|4
1726117780000|2024-09-12 05:09:40|108599.9|108549.9|108596.6|108546.6|108599.9|108549.9|108596.6|108546.6|6
1726117790000|2024-09-12 05:09:50|108597|108547|108596.7|108546.7|108598|108548|108596.7|108546.7|12
1726117800000|2024-09-12 05:10:00|108597.2|108547.2|108595.8|108545.8|108600.5|108550.5|108595.4|108545.4|12
1726117810000|2024-09-12 05:10:10|108595.7|108545.7|108597.2|108547.2|108597.3|108547.3|108595.7|108545.7|6
1726117820000|2024-09-12 05:10:20|108596.5|108546.5|108597|108547|108599.5|108549.5|108595.7|108545.7|15
1726117830000|2024-09-12 05:10:30|108597.1|108547.1|108596.7|108546.7|108599|108549|108596.3|108546.3|10
1726117840000|2024-09-12 05:10:40|108596.9|108546.9|108595.7|108545.7|108597|108547|108594.1|108544.1|12
1726117850000|2024-09-12 05:10:50|108594.9|108544.9|108595.1|108545.1|108596.5|108546.5|108594.9|108544.9|10
1726117860000|2024-09-12 05:11:00|108594.7|108544.7|108594.9|108544.9|108594.9|108544.9|108593.6|108543.6|10
1726117870000|2024-09-12 05:11:10|108594.8|108544.8|108592.6|108542.6|108594.8|108544.8|108592.6|108542.6|10
1726117880000|2024-09-12 05:11:20|108593|108543|108594.2|108544.2|108595.1|108545.1|108593|108543|9
1726117890000|2024-09-12 05:11:30|108595.1|108545.1|108596|108546|108596.5|108546.5|108594|108544|20
1726117900000|2024-09-12 05:11:40|108596.3|108546.3|108594.9|108544.9|108597.3|108547.3|108594.9|108544.9|27
1726117910000|2024-09-12 05:11:50|108595.9|108545.9|108597.7|108547.7|108601.1|108551.1|108593.4|108543.4|30
1726117920000|2024-09-12 05:12:00|108597.5|108547.5|108597.6|108547.6|108597.6|108547.6|108597.5|108547.5|2
1726117930000|2024-09-12 05:12:10|108597.4|108547.4|108597.9|108547.9|108598|108548|108597.4|108547.4|5
1726117940000|2024-09-12 05:12:20|108598.5|108548.5|108598.3|108548.3|108598.9|108548.9|108597.4|108547.4|11
1726117950000|2024-09-12 05:12:30|108598.2|108548.2|108597|108547|108598.2|108548.2|108597|108547|6
1726117960000|2024-09-12 05:12:40|108596.9|108546.9|108596.4|108546.4|108596.9|108546.9|108596|108546|5
1726117970000|2024-09-12 05:12:50|108597|108547|108596.5|108546.5|108597|108547|108594.9|108544.9|12
1726117980000|2024-09-12 05:13:00|108596.2|108546.2|108595.5|108545.5|108596.2|108546.2|108595.5|108545.5|7
1726117990000|2024-09-12 05:13:10|108595.6|108545.6|108596.2|108546.2|108596.4|108546.4|108595.4|108545.4|9
1726118000000|2024-09-12 05:13:20|108596|108546|108595.3|108545.3|108596.1|108546.1|108595|108545|7
1726118010000|2024-09-12 05:13:30|108596|108546|108595.2|108545.2|108596.9|108546.9|108593.8|108543.8|22
1726118020000|2024-09-12 05:13:40|108595.1|108545.1|108594.3|108544.3|108595.1|108545.1|108592.8|108542.8|13
1726118030000|2024-09-12 05:13:50|108594.9|108544.9|108594.5|108544.5|108595.1|108545.1|108593.3|108543.3|17
1726118040000|2024-09-12 05:14:00|108594.8|108544.8|108594.6|108544.6|108600|108550|108594|108544|22
1726118050000|2024-09-12 05:14:10|108594.9|108544.9|108594.8|108544.8|108595.2|108545.2|108594.5|108544.5|9
1726118060000|2024-09-12 05:14:20|108594.7|108544.7|108594.9|108544.9|108596.6|108546.6|108594.1|108544.1|13
1726118070000|2024-09-12 05:14:30|108595.4|108545.4|108595.9|108545.9|108596.4|108546.4|108594.1|108544.1|9
1726118080000|2024-09-12 05:14:40|108596.4|108546.4|108596.4|108546.4|108596.4|108546.4|108595.6|108545.6|9
1726118090000|2024-09-12 05:14:50|108595.9|108545.9|108596.6|108546.6|108597.2|108547.2|108594.4|108544.4|17
1726118100000|2024-09-12 05:15:00|108596.3|108546.3|108597.6|108547.6|108597.6|108547.6|108596.3|108546.3|7
1726118110000|2024-09-12 05:15:10|108598|108548|108597.7|108547.7|108598|108548|108597.5|108547.5|9
1726118120000|2024-09-12 05:15:20|108597.3|108547.3|108597.4|108547.4|108598.4|108548.4|108597.3|108547.3|13
1726118130000|2024-09-12 05:15:30|108598.2|108548.2|108599.4|108549.4|108604.3|108554.3|108597.9|108547.9|14
1726118140000|2024-09-12 05:15:40|108599.3|108549.3|108598|108548|108599.3|108549.3|108598|108548|5
1726118150000|2024-09-12 05:15:50|108598.6|108548.6|108598.5|108548.5|108598.6|108548.6|108598.5|108548.5|2
1726118160000|2024-09-12 05:16:00|108599.2|108549.2|108602.8|108552.8|108604|108554|108599.2|108549.2|16
1726118170000|2024-09-12 05:16:10|108602.6|108552.6|108601.3|108551.3|108602.6|108552.6|108599.2|108549.2|18
1726118180000|2024-09-12 05:16:20|108602.3|108552.3|108601.6|108551.6|108602.5|108552.5|108597.7|108547.7|18
1726118190000|2024-09-12 05:16:30|108601.9|108551.9|108600.5|108550.5|108601.9|108551.9|108600|108550|12
1726118200000|2024-09-12 05:16:40|108600.8|108550.8|108600.9|108550.9|108600.9|108550.9|108600.7|108550.7|4
1726118210000|2024-09-12 05:16:50|108601|108551|108600.5|108550.5|108601|108551|108599.5|108549.5|6
1726118220000|2024-09-12 05:17:00|108600.4|108550.4|108599|108549|108600.4|108550.4|108599|108549|3
1726118230000|2024-09-12 05:17:10|108599.1|108549.1|108600.4|108550.4|108600.7|108550.7|108599.1|108549.1|8
1726118240000|2024-09-12 05:17:20|108600.6|108550.6|108599.2|108549.2|108600.6|108550.6|108599|108549|7
1726118250000|2024-09-12 05:17:30|108599.5|108549.5|108600.7|108550.7|108601.5|108551.5|108599.4|108549.4|7
1726118260000|2024-09-12 05:17:40|108600.8|108550.8|108601.7|108551.7|108603.9|108553.9|108600.2|108550.2|13
1726118270000|2024-09-12 05:17:50|108601|108551|108603|108553|108603|108553|108599.6|108549.6|18
1726118280000|2024-09-12 05:18:00|108603.5|108553.5|108607.3|108557.3|108607.4|108557.4|108603.5|108553.5|7
1726118290000|2024-09-12 05:18:10|108607.6|108557.6|108606.6|108556.6|108607.6|108557.6|108606.6|108556.6|4
1726118300000|2024-09-12 05:18:20|108604.2|108554.2|108600.3|108550.3|108606.5|108556.5|108600.3|108550.3|17
1726118310000|2024-09-12 05:18:30|108600.4|108550.4|108600|108550|108600.4|108550.4|108600|108550|2
1726118320000|2024-09-12 05:18:40|108600.4|108550.4|108606.6|108556.6|108608.5|108558.5|108600.4|108550.4|12
1726118330000|2024-09-12 05:18:50|108606.5|108556.5|108607.1|108557.1|108607.7|108557.7|108606.5|108556.5|9
1726118340000|2024-09-12 05:19:00|108606.4|108556.4|108606.3|108556.3|108606.6|108556.6|108606.2|108556.2|4
1726118350000|2024-09-12 05:19:10|108605.8|108555.8|108606.1|108556.1|108606.1|108556.1|108605.6|108555.6|5
1726118360000|2024-09-12 05:19:20|108606.2|108556.2|108602.5|108552.5|108606.2|108556.2|108602.5|108552.5|21
1726118370000|2024-09-12 05:19:30|108602.4|108552.4|108602.9|108552.9|108603.2|108553.2|108602.3|108552.3|9
1726118380000|2024-09-12 05:19:40|108602.8|108552.8|108603.1|108553.1|108603.1|108553.1|108602.8|108552.8|5
1726118390000|2024-09-12 05:19:50|108603|108553|108601.4|108551.4|108603|108553|108600.6|108550.6|8
1726118400000|2024-09-12 05:20:00|108600.9|108550.9|108600.9|108550.9|108600.9|108550.9|108600.9|108550.9|1
1726118410000|2024-09-12 05:20:10|108601.4|108551.4|108601|108551|108601.7|108551.7|108600.6|108550.6|8
1726118420000|2024-09-12 05:20:20|108601.3|108551.3|108598.8|108548.8|108601.8|108551.8|108598.7|108548.7|12
1726118430000|2024-09-12 05:20:30|108598.7|108548.7|108598.9|108548.9|108598.9|108548.9|108596.9|108546.9|6
1726118440000|2024-09-12 05:20:40|108598.8|108548.8|108596.8|108546.8|108598.9|108548.9|108596.5|108546.5|10
1726118450000|2024-09-12 05:20:50|108596.9|108546.9|108596.9|108546.9|108596.9|108546.9|108596.9|108546.9|1
1726118460000|2024-09-12 05:21:00|108594.9|108544.9|108596.4|108546.4|108596.4|108546.4|108594.9|108544.9|5
1726118480000|2024-09-12 05:21:20|108596.3|108546.3|108596.5|108546.5|108596.5|108546.5|108596.2|108546.2|4
1726118490000|2024-09-12 05:21:30|108596.6|108546.6|108597.6|108547.6|108597.6|108547.6|108596.6|108546.6|2
1726118500000|2024-09-12 05:21:40|108597.5|108547.5|108597.3|108547.3|108597.6|108547.6|108595.3|108545.3|4
1726118510000|2024-09-12 05:21:50|108597|108547|108597.2|108547.2|108597.5|108547.5|108595|108545|10
1726118520000|2024-09-12 05:22:00|108596.9|108546.9|108597.7|108547.7|108597.7|108547.7|108596.9|108546.9|7
1726118530000|2024-09-12 05:22:10|108598.5|108548.5|108597.3|108547.3|108598.5|108548.5|108596.7|108546.7|8
1726118540000|2024-09-12 05:22:20|108598.1|108548.1|108596.2|108546.2|108598.1|108548.1|108596.2|108546.2|4
1726118550000|2024-09-12 05:22:30|108597.1|108547.1|108597.1|108547.1|108597.3|108547.3|108597.1|108547.1|3
1726118560000|2024-09-12 05:22:40|108595.5|108545.5|108596.6|108546.6|108597.1|108547.1|108595.5|108545.5|4
1726118570000|2024-09-12 05:22:50|108597.1|108547.1|108596.8|108546.8|108597.5|108547.5|108596|108546|11
1726118580000|2024-09-12 05:23:00|108597.5|108547.5|108598.1|108548.1|108599.1|108549.1|108597.4|108547.4|8
1726118590000|2024-09-12 05:23:10|108597.7|108547.7|108599.2|108549.2|108599.2|108549.2|108597.7|108547.7|8
1726118600000|2024-09-12 05:23:20|108598.8|108548.8|108596.4|108546.4|108599.1|108549.1|108596|108546|11
1726118610000|2024-09-12 05:23:30|108596.1|108546.1|108595.5|108545.5|108597.1|108547.1|108595.4|108545.4|8
1726118620000|2024-09-12 05:23:40|108596.4|108546.4|108596.5|108546.5|108596.6|108546.6|108596.4|108546.4|4
1726118640000|2024-09-12 05:24:00|108597.4|108547.4|108599.6|108549.6|108600.1|108550.1|108597.4|108547.4|6
1726118650000|2024-09-12 05:24:10|108599.5|108549.5|108600.6|108550.6|108600.6|108550.6|108599.5|108549.5|5
1726118660000|2024-09-12 05:24:20|108600.5|108550.5|108600.1|108550.1|108601|108551|108600.1|108550.1|5
1726118670000|2024-09-12 05:24:30|108599.9|108549.9|108607.7|108557.7|108609.4|108559.4|108599.9|108549.9|16
1726118680000|2024-09-12 05:24:40|108607.6|108557.6|108607.6|108557.6|108607.6|108557.6|108607.6|108557.6|1
1726118690000|2024-09-12 05:24:50|108608.2|108558.2|108607.5|108557.5|108608.2|108558.2|108607.5|108557.5|2
1726118700000|2024-09-12 05:25:00|108607.1|108557.1|108604.1|108554.1|108607.1|108557.1|108602.1|108552.1|10
1726118710000|2024-09-12 05:25:10|108604.2|108554.2|108604.2|108554.2|108604.2|108554.2|108604.2|108554.2|1
1726118730000|2024-09-12 05:25:30|108604.3|108554.3|108602.9|108552.9|108604.4|108554.4|108602.9|108552.9|9
1726118740000|2024-09-12 05:25:40|108602.6|108552.6|108601.2|108551.2|108602.6|108552.6|108601.1|108551.1|7
1726118750000|2024-09-12 05:25:50|108602.3|108552.3|108599.7|108549.7|108602.3|108552.3|108599.5|108549.5|6
1726118760000|2024-09-12 05:26:00|108600.1|108550.1|108600.2|108550.2|108600.7|108550.7|108599.8|108549.8|11
1726118770000|2024-09-12 05:26:10|108600.3|108550.3|108600.3|108550.3|108601.1|108551.1|108599.9|108549.9|16
1726118780000|2024-09-12 05:26:20|108600.7|108550.7|108600.3|108550.3|108600.9|108550.9|108599.5|108549.5|11
1726118790000|2024-09-12 05:26:30|108600.4|108550.4|108600.5|108550.5|108601|108551|108600.3|108550.3|11
1726118800000|2024-09-12 05:26:40|108600.3|108550.3|108600|108550|108601|108551|108599.9|108549.9|10
1726118810000|2024-09-12 05:26:50|108599.6|108549.6|108600.5|108550.5|108600.5|108550.5|108599|108549|9
1726118820000|2024-09-12 05:27:00|108600.4|108550.4|108599.5|108549.5|108601.3|108551.3|108599.5|108549.5|10
1726118830000|2024-09-12 05:27:10|108599.6|108549.6|108600.7|108550.7|108600.7|108550.7|108599.6|108549.6|6
1726118840000|2024-09-12 05:27:20|108600.2|108550.2|108599.7|108549.7|108600.3|108550.3|108598.7|108548.7|7
1726118860000|2024-09-12 05:27:40|108600.1|108550.1|108601.3|108551.3|108601.3|108551.3|108600.1|108550.1|7
1726118870000|2024-09-12 05:27:50|108601.2|108551.2|108600.7|108550.7|108601.2|108551.2|108600.7|108550.7|2
1726118880000|2024-09-12 05:28:00|108600.3|108550.3|108596.9|108546.9|108600.3|108550.3|108596.1|108546.1|8
1726118890000|2024-09-12 05:28:10|108596.8|108546.8|108595.7|108545.7|108596.8|108546.8|108595.7|108545.7|8
1726118900000|2024-09-12 05:28:20|108595.5|108545.5|108596.1|108546.1|108597.2|108547.2|108595.3|108545.3|14
1726118910000|2024-09-12 05:28:30|108596|108546|108598.1|108548.1|108599|108549|108596|108546|9
1726118920000|2024-09-12 05:28:40|108598.3|108548.3|108597.9|108547.9|108598.7|108548.7|108597.9|108547.9|7
1726118930000|2024-09-12 05:28:50|108597.6|108547.6|108597|108547|108598.3|108548.3|108596.9|108546.9|7
1726118940000|2024-09-12 05:29:00|108596.9|108546.9|108596.9|108546.9|108596.9|108546.9|108596.5|108546.5|4
1726118950000|2024-09-12 05:29:10|108596.8|108546.8|108596.8|108546.8|108596.9|108546.9|108596.8|108546.8|3
1726118960000|2024-09-12 05:29:20|108596.9|108546.9|108595.3|108545.3|108596.9|108546.9|108595|108545|6
1726118970000|2024-09-12 05:29:30|108595.2|108545.2|108595.2|108545.2|108595.2|108545.2|108595.2|108545.2|1
1726118980000|2024-09-12 05:29:40|108595.3|108545.3|108594.6|108544.6|108596.1|108546.1|108594.6|108544.6|9
1726118990000|2024-09-12 05:29:50|108594.5|108544.5|108593.5|108543.5|108595.9|108545.9|108593.5|108543.5|11
1726119000000|2024-09-12 05:30:00|108593.1|108543.1|108593.7|108543.7|108595.2|108545.2|108593.1|108543.1|10
1726119010000|2024-09-12 05:30:10|108594.1|108544.1|108593.3|108543.3|108594.6|108544.6|108593.3|108543.3|7
1726119020000|2024-09-12 05:30:20|108593.8|108543.8|108594.3|108544.3|108594.5|108544.5|108593.8|108543.8|5
1726119030000|2024-09-12 05:30:30|108594.6|108544.6|108594.6|108544.6|108594.6|108544.6|108594.3|108544.3|3
1726119040000|2024-09-12 05:30:40|108594.7|108544.7|108594.5|108544.5|108594.9|108544.9|108594.5|108544.5|4
1726119050000|2024-09-12 05:30:50|108594.4|108544.4|108594.2|108544.2|108594.4|108544.4|108594.2|108544.2|3
1726119060000|2024-09-12 05:31:00|108594.3|108544.3|108591.5|108541.5|108594.3|108544.3|108591.2|108541.2|11
1726119070000|2024-09-12 05:31:10|108591.4|108541.4|108590.4|108540.4|108591.6|108541.6|108590.3|108540.3|10
1726119080000|2024-09-12 05:31:20|108590.3|108540.3|108589.8|108539.8|108590.4|108540.4|108589.8|108539.8|6
1726119090000|2024-09-12 05:31:30|108590.2|108540.2|108592.7|108542.7|108592.7|108542.7|108590.2|108540.2|9
1726119100000|2024-09-12 05:31:40|108592.8|108542.8|108592.6|108542.6|108593.2|108543.2|108592.5|108542.5|7
1726119110000|2024-09-12 05:31:50|108592.7|108542.7|108593.3|108543.3|108593.5|108543.5|108592.7|108542.7|5
1726119120000|2024-09-12 05:32:00|108592.2|108542.2|108591.4|108541.4|108592.2|108542.2|108590.3|108540.3|12
1726119130000|2024-09-12 05:32:10|108591.1|108541.1|108592.1|108542.1|108592.1|108542.1|108591.1|108541.1|9
1726119140000|2024-09-12 05:32:20|108591.7|108541.7|108591.3|108541.3|108591.7|108541.7|108591.2|108541.2|6
1726119150000|2024-09-12 05:32:30|108591|108541|108589.4|108539.4|108591|108541|108589.2|108539.2|8
1726119160000|2024-09-12 05:32:40|108589.1|108539.1|108588.3|108538.3|108589.2|108539.2|108588.3|108538.3|5
1726119170000|2024-09-12 05:32:50|108588.4|108538.4|108590|108540|108590|108540|108588.4|108538.4|7
1726119180000|2024-09-12 05:33:00|108590.1|108540.1|108590.2|108540.2|108590.5|108540.5|108590.1|108540.1|5
1726119190000|2024-09-12 05:33:10|108590.3|108540.3|108591|108541|108591.1|108541.1|108590.2|108540.2|6
1726119200000|2024-09-12 05:33:20|108591.4|108541.4|108591|108541|108591.4|108541.4|108591|108541|2
1726119210000|2024-09-12 05:33:30|108591.1|108541.1|108590.4|108540.4|108591.1|108541.1|108590.4|108540.4|3
1726119220000|2024-09-12 05:33:40|108590.8|108540.8|108591.7|108541.7|108591.7|108541.7|108590.8|108540.8|3
1726119230000|2024-09-12 05:33:50|108591.5|108541.5|108592|108542|108592.1|108542.1|108591.5|108541.5|4
1726119240000|2024-09-12 05:34:00|108592.1|108542.1|108592.1|108542.1|108592.1|108542.1|108592.1|108542.1|1
1726119250000|2024-09-12 05:34:10|108592|108542|108591.1|108541.1|108592|108542|108591.1|108541.1|7
1726119260000|2024-09-12 05:34:20|108591|108541|108589.9|108539.9|108591|108541|108589.9|108539.9|3
1726119270000|2024-09-12 05:34:30|108589.2|108539.2|108590.2|108540.2|108590.5|108540.5|108589.2|108539.2|8
1726119280000|2024-09-12 05:34:40|108590.1|108540.1|108590.9|108540.9|108591|108541|108590.1|108540.1|5
1726119290000|2024-09-12 05:34:50|108591|108541|108592|108542|108592.2|108542.2|108591|108541|5
1726119300000|2024-09-12 05:35:00|108591.9|108541.9|108591.9|108541.9|108591.9|108541.9|108591.9|108541.9|1
1726119310000|2024-09-12 05:35:10|108590.5|108540.5|108589.2|108539.2|108590.5|108540.5|108589.2|108539.2|3
1726119320000|2024-09-12 05:35:20|108589|108539|108590.5|108540.5|108590.5|108540.5|108589|108539|3
1726119330000|2024-09-12 05:35:30|108591.1|108541.1|108591|108541|108591.2|108541.2|108591|108541|4
1726119340000|2024-09-12 05:35:40|108590.9|108540.9|108591.4|108541.4|108591.5|108541.5|108590.9|108540.9|4
1726119350000|2024-09-12 05:35:50|108590.6|108540.6|108590.7|108540.7|108590.7|108540.7|108590.6|108540.6|2
1726119360000|2024-09-12 05:36:00|108590.1|108540.1|108597.9|108547.9|108597.9|108547.9|108590.1|108540.1|11
1726119370000|2024-09-12 05:36:10|108598|108548|108597.7|108547.7|108598.3|108548.3|108597.6|108547.6|8
1726119380000|2024-09-12 05:36:20|108597.2|108547.2|108596.9|108546.9|108597.2|108547.2|108596.8|108546.8|3
1726119390000|2024-09-12 05:36:30|108596.8|108546.8|108597.1|108547.1|108597.8|108547.8|108596.8|108546.8|5
1726119400000|2024-09-12 05:36:40|108597.7|108547.7|108596.1|108546.1|108597.7|108547.7|108595.7|108545.7|10
1726119410000|2024-09-12 05:36:50|108596.2|108546.2|108595.8|108545.8|108596.2|108546.2|108595.8|108545.8|2
1726119420000|2024-09-12 05:37:00|108595.6|108545.6|108596.2|108546.2|108597|108547|108595.6|108545.6|7
1726119430000|2024-09-12 05:37:10|108596.1|108546.1|108595.3|108545.3|108596.7|108546.7|108595.2|108545.2|9
1726119440000|2024-09-12 05:37:20|108595|108545|108592.2|108542.2|108595|108545|108592.2|108542.2|5
1726119450000|2024-09-12 05:37:30|108591.9|108541.9|108592.1|108542.1|108592.1|108542.1|108591.9|108541.9|3
1726119460000|2024-09-12 05:37:40|108592|108542|108592|108542|108592|108542|108592|108542|1
1726119470000|2024-09-12 05:37:50|108592.6|108542.6|108593.4|108543.4|108593.8|108543.8|108591.3|108541.3|8
1726119480000|2024-09-12 05:38:00|108593.2|108543.2|108595.5|108545.5|108596.5|108546.5|108593.2|108543.2|11
1726119490000|2024-09-12 05:38:10|108595.8|108545.8|108595.6|108545.6|108596.3|108546.3|108595.6|108545.6|7
1726119500000|2024-09-12 05:38:20|108595.4|108545.4|108595.4|108545.4|108595.8|108545.8|108594.8|108544.8|7
1726119510000|2024-09-12 05:38:30|108595.5|108545.5|108594.4|108544.4|108595.8|108545.8|108593.8|108543.8|10
1726119520000|2024-09-12 05:38:40|108594.5|108544.5|108594.8|108544.8|108595.2|108545.2|108594.5|108544.5|4
1726119530000|2024-09-12 05:38:50|108594.4|108544.4|108595.6|108545.6|108595.6|108545.6|108594.4|108544.4|6
1726119540000|2024-09-12 05:39:00|108595.5|108545.5|108595.2|108545.2|108595.5|108545.5|108595|108545|4
1726119550000|2024-09-12 05:39:10|108595.6|108545.6|108593.2|108543.2|108595.6|108545.6|108591.7|108541.7|22
1726119560000|2024-09-12 05:39:20|108593.6|108543.6|108592.4|108542.4|108593.6|108543.6|108592.2|108542.2|10
1726119570000|2024-09-12 05:39:30|108593|108543|108591.6|108541.6|108593.5|108543.5|108591.6|108541.6|9
1726119580000|2024-09-12 05:39:40|108591.9|108541.9|108595.7|108545.7|108595.7|108545.7|108591.9|108541.9|10
1726119590000|2024-09-12 05:39:50|108594.3|108544.3|108593.5|108543.5|108595|108545|108593.5|108543.5|9
1726119600000|2024-09-12 05:40:00|108593.8|108543.8|108593.9|108543.9|108594|108544|108592.6|108542.6|7
1726119610000|2024-09-12 05:40:10|108593.4|108543.4|108593.5|108543.5|108595|108545|108593.1|108543.1|17
1726119620000|2024-09-12 05:40:20|108593.1|108543.1|108590.8|108540.8|108593.1|108543.1|108590.8|108540.8|6
1726119630000|2024-09-12 05:40:30|108590.5|108540.5|108590.1|108540.1|108590.8|108540.8|108589.6|108539.6|5
1726119640000|2024-09-12 05:40:40|108590.2|108540.2|108590.8|108540.8|108591.5|108541.5|108589.9|108539.9|10
1726119650000|2024-09-12 05:40:50|108591|108541|108590.8|108540.8|108591.2|108541.2|108590.4|108540.4|7
1726119660000|2024-09-12 05:41:00|108590.7|108540.7|108591|108541|108591|108541|108590.7|108540.7|4
1726119670000|2024-09-12 05:41:10|108591.1|108541.1|108590.2|108540.2|108591.1|108541.1|108590.1|108540.1|8
1726119680000|2024-09-12 05:41:20|108590.3|108540.3|108593.6|108543.6|108593.9|108543.9|108589.5|108539.5|31
1726119690000|2024-09-12 05:41:30|108593.7|108543.7|108593.7|108543.7|108593.7|108543.7|108593.7|108543.7|1
1726119700000|2024-09-12 05:41:40|108593.6|108543.6|108594.8|108544.8|108595|108545|108593.6|108543.6|6
1726119710000|2024-09-12 05:41:50|108595.2|108545.2|108594.2|108544.2|108595.4|108545.4|108594.2|108544.2|6
1726119720000|2024-09-12 05:42:00|108594.6|108544.6|108594.4|108544.4|108594.6|108544.6|108593.4|108543.4|8
1726119730000|2024-09-12 05:42:10|108594.3|108544.3|108597.7|108547.7|108597.8|108547.8|108593.8|108543.8|11
1726119740000|2024-09-12 05:42:20|108597.8|108547.8|108597.2|108547.2|108597.8|108547.8|108596.6|108546.6|8
1726119750000|2024-09-12 05:42:30|108596.8|108546.8|108596.3|108546.3|108596.9|108546.9|108596.2|108546.2|5
1726119760000|2024-09-12 05:42:40|108595.9|108545.9|108596.3|108546.3|108596.7|108546.7|108595.9|108545.9|8
1726119780000|2024-09-12 05:43:00|108596.7|108546.7|108592.7|108542.7|108596.7|108546.7|108592.5|108542.5|8
1726119790000|2024-09-12 05:43:10|108593.2|108543.2|108597.7|108547.7|108597.9|108547.9|108593.2|108543.2|8
1726119800000|2024-09-12 05:43:20|108597.4|108547.4|108596.2|108546.2|108597.4|108547.4|108595.8|108545.8|7
1726119810000|2024-09-12 05:43:30|108596.3|108546.3|108595.9|108545.9|108596.3|108546.3|108595.9|108545.9|2
1726119820000|2024-09-12 05:43:40|108596.3|108546.3|108596.4|108546.4|108596.4|108546.4|108596.3|108546.3|2
1726119830000|2024-09-12 05:43:50|108596|108546|108596.2|108546.2|108596.2|108546.2|108595.7|108545.7|7
1726119840000|2024-09-12 05:44:00|108596.1|108546.1|108595.9|108545.9|108596.4|108546.4|108595.9|108545.9|4
1726119850000|2024-09-12 05:44:10|108595.8|108545.8|108595.2|108545.2|108595.9|108545.9|108595.1|108545.1|7
1726119860000|2024-09-12 05:44:20|108595.7|108545.7|108595.8|108545.8|108595.8|108545.8|108595.3|108545.3|6
1726119870000|2024-09-12 05:44:30|108595.9|108545.9|108595.9|108545.9|108595.9|108545.9|108595.9|108545.9|1
1726119880000|2024-09-12 05:44:40|108595.8|108545.8|108595.8|108545.8|108596|108546|108595.7|108545.7|4
1726119890000|2024-09-12 05:44:50|108595.4|108545.4|108594.9|108544.9|108595.4|108545.4|108594.9|108544.9|5
1726119900000|2024-09-12 05:45:00|108594.5|108544.5|108594.1|108544.1|108594.5|108544.5|108593.9|108543.9|5
1726119910000|2024-09-12 05:45:10|108594.2|108544.2|108591.3|108541.3|108594.9|108544.9|108591.3|108541.3|12
1726119920000|2024-09-12 05:45:20|108590.7|108540.7|108590.1|108540.1|108590.7|108540.7|108590.1|108540.1|2
1726119930000|2024-09-12 05:45:30|108589.6|108539.6|108589.7|108539.7|108589.7|108539.7|108589.6|108539.6|2
1726119940000|2024-09-12 05:45:40|108590|108540|108592|108542|108592|108542|108590|108540|5
1726119960000|2024-09-12 05:46:00|108592.1|108542.1|108592.1|108542.1|108592.1|108542.1|108592.1|108542.1|1
1726119970000|2024-09-12 05:46:10|108592.3|108542.3|108591.2|108541.2|108592.3|108542.3|108590.8|108540.8|8
1726119980000|2024-09-12 05:46:20|108592.4|108542.4|108594.2|108544.2|108594.2|108544.2|108591.7|108541.7|11
1726119990000|2024-09-12 05:46:30|108594.6|108544.6|108594.8|108544.8|108594.8|108544.8|108594.5|108544.5|4
1726120000000|2024-09-12 05:46:40|108594.9|108544.9|108594.2|108544.2|108594.9|108544.9|108594.2|108544.2|7
1726120010000|2024-09-12 05:46:50|108594|108544|108593.5|108543.5|108594.2|108544.2|108592.5|108542.5|11
1726120020000|2024-09-12 05:47:00|108593.6|108543.6|108591.1|108541.1|108593.6|108543.6|108591.1|108541.1|8
1726120030000|2024-09-12 05:47:10|108591|108541|108589.1|108539.1|108591|108541|108589.1|108539.1|6
1726120040000|2024-09-12 05:47:20|108589.6|108539.6|108589.5|108539.5|108589.6|108539.6|108589.5|108539.5|2
1726120050000|2024-09-12 05:47:30|108589.9|108539.9|108587.1|108537.1|108589.9|108539.9|108587.1|108537.1|14
1726120060000|2024-09-12 05:47:40|108588|108538|108545.1|108495.1|108588|108538|108545.1|108495.1|25
1726120070000|2024-09-12 05:47:50|108545.4|108495.4|108543.2|108493.2|108545.4|108495.4|108543.2|108493.2|20
1726120080000|2024-09-12 05:48:00|108543.3|108493.3|108533|108483|108543.6|108493.6|108532.6|108482.6|17
1726120090000|2024-09-12 05:48:10|108533.2|108483.2|108535.7|108485.7|108537.7|108487.7|108530.7|108480.7|23
1726120100000|2024-09-12 05:48:20|108535.8|108485.8|108538|108488|108538|108488|108535.8|108485.8|13
1726120110000|2024-09-12 05:48:30|108537.3|108487.3|108537.3|108487.3|108538.4|108488.4|108537.3|108487.3|4
1726120120000|2024-09-12 05:48:40|108537.4|108487.4|108538|108488|108538.3|108488.3|108536.7|108486.7|6
1726120130000|2024-09-12 05:48:50|108538.1|108488.1|108535.6|108485.6|108538.3|108488.3|108535.6|108485.6|4
1726120140000|2024-09-12 05:49:00|108537.1|108487.1|108535.1|108485.1|108537.1|108487.1|108535.1|108485.1|4
1726120150000|2024-09-12 05:49:10|108534.8|108484.8|108535.9|108485.9|108537.1|108487.1|108534.7|108484.7|5
1726120160000|2024-09-12 05:49:20|108536.4|108486.4|108536.4|108486.4|108537.1|108487.1|108536.4|108486.4|5
1726120170000|2024-09-12 05:49:30|108537.6|108487.6|108538.4|108488.4|108539.3|108489.3|108536.5|108486.5|10
1726120180000|2024-09-12 05:49:40|108538.5|108488.5|108536.2|108486.2|108538.5|108488.5|108535.5|108485.5|5
1726120190000|2024-09-12 05:49:50|108536.6|108486.6|108536.3|108486.3|108536.6|108486.6|108534.2|108484.2|11
1726120200000|2024-09-12 05:50:00|108537|108487|108539|108489|108541.3|108491.3|108536.6|108486.6|13
1726120210000|2024-09-12 05:50:10|108538.9|108488.9|108539|108489|108539.7|108489.7|108538.3|108488.3|8
1726120220000|2024-09-12 05:50:20|108539.4|108489.4|108538.8|108488.8|108540.6|108490.6|108538.8|108488.8|17
1726120230000|2024-09-12 05:50:30|108539.2|108489.2|108548|108498|108549|108499|108538.5|108488.5|16
1726120240000|2024-09-12 05:50:40|108548.5|108498.5|108544.4|108494.4|108548.5|108498.5|108543.3|108493.3|21
1726120250000|2024-09-12 05:50:50|108544|108494|108544.1|108494.1|108544.1|108494.1|108543.5|108493.5|5
1726120260000|2024-09-12 05:51:00|108545.1|108495.1|108544.1|108494.1|108545.1|108495.1|108544.1|108494.1|2
1726120270000|2024-09-12 05:51:10|108544.2|108494.2|108543.7|108493.7|108545.4|108495.4|108540.3|108490.3|18
1726120280000|2024-09-12 05:51:20|108543.6|108493.6|108542.3|108492.3|108543.6|108493.6|108540.3|108490.3|17
1726120290000|2024-09-12 05:51:30|108541.4|108491.4|108540.5|108490.5|108542.3|108492.3|108540.5|108490.5|8
1726120300000|2024-09-12 05:51:40|108540.7|108490.7|108540.7|108490.7|108541.4|108491.4|108540.3|108490.3|11
1726120310000|2024-09-12 05:51:50|108541|108491|108523.3|108473.3|108541|108491|108519.3|108469.3|21
1726120320000|2024-09-12 05:52:00|108523.7|108473.7|108519.8|108469.8|108523.7|108473.7|108518.2|108468.2|19
1726120330000|2024-09-12 05:52:10|108519.4|108469.4|108516.9|108466.9|108519.5|108469.5|108516.9|108466.9|9
1726120340000|2024-09-12 05:52:20|108516.7|108466.7|108516.7|108466.7|108516.9|108466.9|108516.7|108466.7|3
1726120350000|2024-09-12 05:52:30|108516.9|108466.9|108513.3|108463.3|108518.5|108468.5|108512.8|108462.8|17
1726120360000|2024-09-12 05:52:40|108513.2|108463.2|108485.1|108435.1|108513.6|108463.6|108473.1|108423.1|37
1726120370000|2024-09-12 05:52:50|108485.9|108435.9|108458.3|108408.3|108488.1|108438.1|108453.7|108403.7|25
1726120380000|2024-09-12 05:53:00|108458.7|108408.7|108460.2|108410.2|108467.5|108417.5|108458.7|108408.7|25
1726120390000|2024-09-12 05:53:10|108460.3|108410.3|108472.7|108422.7|108476|108426|108458.1|108408.1|29
1726120400000|2024-09-12 05:53:20|108472.1|108422.1|108473|108423|108473.5|108423.5|108471.5|108421.5|17
1726120410000|2024-09-12 05:53:30|108472.3|108422.3|108471.8|108421.8|108472.3|108422.3|108470.9|108420.9|11
1726120420000|2024-09-12 05:53:40|108471|108421|108459.6|108409.6|108471.6|108421.6|108459.5|108409.5|11
1726120430000|2024-09-12 05:53:50|108459|108409|108458.5|108408.5|108460.1|108410.1|108456.5|108406.5|33
1726120440000|2024-09-12 05:54:00|108457.1|108407.1|108458.8|108408.8|108461.3|108411.3|108457|108407|45
1726120450000|2024-09-12 05:54:10|108459.3|108409.3|108460.8|108410.8|108462.4|108412.4|108458.4|108408.4|28
1726120460000|2024-09-12 05:54:20|108458.7|108408.7|108474.8|108424.8|108479.5|108429.5|108458.6|108408.6|28
1726120470000|2024-09-12 05:54:30|108474|108424|108476.3|108426.3|108477.2|108427.2|108473.6|108423.6|17
1726120480000|2024-09-12 05:54:40|108477.1|108427.1|108477.5|108427.5|108479.1|108429.1|108476.5|108426.5|23
1726120490000|2024-09-12 05:54:50|108476.6|108426.6|108473.5|108423.5|108477.7|108427.7|108473.2|108423.2|24
1726120500000|2024-09-12 05:55:00|108472.5|108422.5|108474.6|108424.6|108474.6|108424.6|108461.5|108411.5|36
1726120510000|2024-09-12 05:55:10|108474.4|108424.4|108481.8|108431.8|108485|108435|108459|108409|42
1726120520000|2024-09-12 05:55:20|108482.5|108432.5|108474.4|108424.4|108483.6|108433.6|108471.6|108421.6|29
1726120530000|2024-09-12 05:55:30|108474|108424|108472.1|108422.1|108474|108424|108467.9|108417.9|31
1726120540000|2024-09-12 05:55:40|108472.2|108422.2|108463.6|108413.6|108472.2|108422.2|108461|108411|20
1726120550000|2024-09-12 05:55:50|108461.7|108411.7|108467|108417|108468.6|108418.6|108461.7|108411.7|27
1726120560000|2024-09-12 05:56:00|108467.5|108417.5|108459.4|108409.4|108467.8|108417.8|108459.4|108409.4|20
1726120570000|2024-09-12 05:56:10|108459.5|108409.5|108445.2|108395.2|108460.2|108410.2|108443.3|108393.3|32
1726120580000|2024-09-12 05:56:20|108444.8|108394.8|108444.5|108394.5|108449.6|108399.6|108442.4|108392.4|32
1726120590000|2024-09-12 05:56:30|108443.9|108393.9|108440.5|108390.5|108445.9|108395.9|108440.5|108390.5|21
1726120600000|2024-09-12 05:56:40|108440.4|108390.4|108440.4|108390.4|108440.7|108390.7|108440.1|108390.1|12
1726120610000|2024-09-12 05:56:50|108440.5|108390.5|108440.9|108390.9|108441.5|108391.5|108440.2|108390.2|11
1726120620000|2024-09-12 05:57:00|108440.6|108390.6|108440.3|108390.3|108441.8|108391.8|108439.6|108389.6|15
1726120630000|2024-09-12 05:57:10|108440.2|108390.2|108432.3|108382.3|108440.8|108390.8|108427.8|108377.8|40
1726120640000|2024-09-12 05:57:20|108432|108382|108425.1|108375.1|108432|108382|108425.1|108375.1|23
1726120650000|2024-09-12 05:57:30|108425.4|108375.4|108424.3|108374.3|108428.8|108378.8|108423.9|108373.9|17
1726120660000|2024-09-12 05:57:40|108426.2|108376.2|108432|108382|108435|108385|108426.2|108376.2|25
1726120670000|2024-09-12 05:57:50|108431.5|108381.5|108433.4|108383.4|108443.8|108393.8|108430.3|108380.3|41
1726120680000|2024-09-12 05:58:00|108432.8|108382.8|108419.2|108369.2|108438|108388|108417.3|108367.3|76
1726120690000|2024-09-12 05:58:10|108420.8|108370.8|108436.8|108386.8|108439.6|108389.6|108414.9|108364.9|71
1726120700000|2024-09-12 05:58:20|108435.8|108385.8|108435.7|108385.7|108436.7|108386.7|108426.3|108376.3|40
1726120710000|2024-09-12 05:58:30|108436.4|108386.4|108438.2|108388.2|108444|108394|108422.9|108372.9|41
1726120720000|2024-09-12 05:58:40|108438.6|108388.6|108437.3|108387.3|108441.7|108391.7|108436.8|108386.8|44
1726120730000|2024-09-12 05:58:50|108437.2|108387.2|108433|108383|108443.5|108393.5|108432.5|108382.5|39
1726120740000|2024-09-12 05:59:00|108433.4|108383.4|108423|108373|108441|108391|108423|108373|43
1726120750000|2024-09-12 05:59:10|108423.4|108373.4|108414.7|108364.7|108423.4|108373.4|108411.4|108361.4|39
1726120760000|2024-09-12 05:59:20|108415|108365|108422.1|108372.1|108451.7|108401.7|108414.7|108364.7|38
1726120770000|2024-09-12 05:59:30|108421.6|108371.6|108421.7|108371.7|108430.3|108380.3|108416.2|108366.2|28
1726120780000|2024-09-12 05:59:40|108420.2|108370.2|108419.7|108369.7|108421.6|108371.6|108416.7|108366.7|22
1726120790000|2024-09-12 05:59:50|108418.8|108368.8|108412|108362|108500.5|108399.4|108411.6|108361.6|31
1726120800000|2024-09-12 06:00:00|108400.4|108350.4|108402.9|108352.9|108436.4|108354|108398.5|108308.2|30
1726120810000|2024-09-12 06:00:10|108407.9|108357.9|108415.3|108365.3|108418.6|108368.6|108403.4|108353.4|34
1726120820000|2024-09-12 06:00:20|108415|108365|108427.2|108377.2|108427.8|108377.8|108414.1|108364.1|13
1726120830000|2024-09-12 06:00:30|108426.3|108376.3|108405.9|108355.9|108426.3|108376.3|108401.9|108351.9|39
1726120840000|2024-09-12 06:00:40|108405.4|108355.4|108403.9|108353.9|108407.8|108357.8|108399.5|108349.5|39
1726120850000|2024-09-12 06:00:50|108404.2|108354.2|108422.1|108372.1|108423|108373|108401.3|108351.3|61
1726120860000|2024-09-12 06:01:00|108421.9|108371.9|108425.4|108375.4|108429.8|108379.8|108421.9|108371.9|37
1726120870000|2024-09-12 06:01:10|108425.5|108375.5|108423.2|108373.2|108425.5|108375.5|108419.7|108369.7|27
1726120880000|2024-09-12 06:01:20|108425.5|108375.5|108427|108377|108428|108378|108425|108375|28
1726120890000|2024-09-12 06:01:30|108427.5|108377.5|108426.2|108376.2|108427.5|108377.5|108424.9|108374.9|23
1726120900000|2024-09-12 06:01:40|108428|108378|108419.2|108369.2|108430.5|108380.5|108417.7|108367.7|43
1726120910000|2024-09-12 06:01:50|108419.3|108369.3|108423.5|108373.5|108426.2|108376.2|108416.7|108366.7|58
1726120920000|2024-09-12 06:02:00|108423.3|108373.3|108412.9|108362.9|108423.8|108373.8|108404.5|108354.5|26
1726120930000|2024-09-12 06:02:10|108412.7|108362.7|108404|108354|108417.4|108367.4|108403.3|108353.3|49
1726120940000|2024-09-12 06:02:20|108403.7|108353.7|108405.7|108355.7|108405.7|108355.7|108403.4|108353.4|15
1726120950000|2024-09-12 06:02:30|108405.9|108355.9|108401.1|108351.1|108411.1|108361.1|108401.1|108351.1|30
1726120960000|2024-09-12 06:02:40|108401.8|108351.8|108403.8|108353.8|108409.8|108359.8|108397.3|108347.3|45
1726120970000|2024-09-12 06:02:50|108403.9|108353.9|108405.4|108355.4|108407|108357|108403.9|108353.9|12
1726120980000|2024-09-12 06:03:00|108406|108356|108396.8|108346.8|108406|108356|108390|108340|25
1726120990000|2024-09-12 06:03:10|108396.5|108346.5|108399.3|108349.3|108400|108350|108396.5|108346.5|21
1726121000000|2024-09-12 06:03:20|108399.5|108349.5|108400.1|108350.1|108400.2|108350.2|108399.3|108349.3|7
1726121010000|2024-09-12 06:03:30|108400.4|108350.4|108408|108358|108410|108360|108400.4|108350.4|16
1726121020000|2024-09-12 06:03:40|108407.8|108357.8|108405.1|108355.1|108407.8|108357.8|108404.7|108354.7|17
1726121030000|2024-09-12 06:03:50|108405.3|108355.3|108406|108356|108407|108357|108405.3|108355.3|23
1726121040000|2024-09-12 06:04:00|108405.8|108355.8|108369.5|108319.5|108406.1|108356.1|108368.9|108318.9|35
1726121050000|2024-09-12 06:04:10|108368.8|108318.8|108367.7|108317.7|108368.8|108318.8|108367.6|108317.6|10
1726121060000|2024-09-12 06:04:20|108367.8|108317.8|108367.3|108317.3|108369.4|108319.4|108367.3|108317.3|16
1726121070000|2024-09-12 06:04:30|108367|108317|108367.4|108317.4|108367.6|108317.6|108364|108314|15
1726121080000|2024-09-12 06:04:40|108367.3|108317.3|108366.9|108316.9|108367.8|108317.8|108366.6|108316.6|15
1726121090000|2024-09-12 06:04:50|108366.7|108316.7|108363.2|108313.2|108366.7|108316.7|108362.5|108312.5|14
1726121100000|2024-09-12 06:05:00|108361.9|108311.9|108355.5|108305.5|108362.3|108312.3|108353.4|108303.4|30
1726121110000|2024-09-12 06:05:10|108355.9|108305.9|108356|108306|108356.5|108306.5|108355.8|108305.8|10
1726121120000|2024-09-12 06:05:20|108356.1|108306.1|108363.6|108313.6|108365.6|108315.6|108356.1|108306.1|13
1726121130000|2024-09-12 06:05:30|108363.1|108313.1|108367.2|108317.2|108369.1|108319.1|108363.1|108313.1|18
1726121140000|2024-09-12 06:05:40|108367.4|108317.4|108371.7|108321.7|108372.2|108322.2|108367|108317|23
1726121150000|2024-09-12 06:05:50|108371.9|108321.9|108376.5|108326.5|108380.6|108330.6|108371.9|108321.9|25
1726121160000|2024-09-12 06:06:00|108376.2|108326.2|108376.5|108326.5|108377.3|108327.3|108376.2|108326.2|9
1726121170000|2024-09-12 06:06:10|108376.1|108326.1|108377.9|108327.9|108377.9|108327.9|108375.4|108325.4|11
1726121180000|2024-09-12 06:06:20|108378.4|108328.4|108376.3|108326.3|108378.4|108328.4|108376.3|108326.3|19
1726121190000|2024-09-12 06:06:30|108376.9|108326.9|108361|108311|108378.8|108328.8|108359.6|108309.6|35
1726121200000|2024-09-12 06:06:40|108361.1|108311.1|108354|108304|108361.3|108311.3|108352.8|108302.8|19
1726121210000|2024-09-12 06:06:50|108353.8|108303.8|108352.4|108302.4|108355|108305|108352.4|108302.4|17
1726121220000|2024-09-12 06:07:00|108352.3|108302.3|108352.8|108302.8|108354.4|108304.4|108351.5|108301.5|11
1726121230000|2024-09-12 06:07:10|108352.6|108302.6|108348.7|108298.7|108352.6|108302.6|108348.6|108298.6|13
1726121240000|2024-09-12 06:07:20|108348.6|108298.6|108349.1|108299.1|108351.9|108301.9|108348.4|108298.4|17
1726121250000|2024-09-12 06:07:30|108349.2|108299.2|108350.7|108300.7|108351|108301|108349.2|108299.2|8
1726121260000|2024-09-12 06:07:40|108350.9|108300.9|108346|108296|108351.1|108301.1|108346|108296|15
1726121270000|2024-09-12 06:07:50|108346.2|108296.2|108349.8|108299.8|108349.8|108299.8|108345.5|108295.5|10
1726121280000|2024-09-12 06:08:00|108350|108300|108350.5|108300.5|108350.9|108300.9|108349.1|108299.1|17
1726121290000|2024-09-12 06:08:10|108350.3|108300.3|108352.4|108302.4|108352.6|108302.6|108350|108300|22
1726121300000|2024-09-12 06:08:20|108352.9|108302.9|108353.2|108303.2|108355.6|108305.6|108351.5|108301.5|25
1726121310000|2024-09-12 06:08:30|108353.4|108303.4|108354|108304|108354|108304|108353.4|108303.4|5
1726121320000|2024-09-12 06:08:40|108353.7|108303.7|108333.8|108283.8|108353.7|108303.7|108329.5|108279.5|23
1726121330000|2024-09-12 06:08:50|108335.3|108285.3|108333.2|108283.2|108335.3|108285.3|108332.4|108282.4|13
1726121340000|2024-09-12 06:09:00|108332.9|108282.9|108331.1|108281.1|108332.9|108282.9|108331.1|108281.1|10
1726121350000|2024-09-12 06:09:10|108331.4|108281.4|108328|108278|108331.5|108281.5|108328|108278|9
1726121360000|2024-09-12 06:09:20|108327.7|108277.7|108327|108277|108327.7|108277.7|108327|108277|6
1726121370000|2024-09-12 06:09:30|108326.8|108276.8|108327.1|108277.1|108327.5|108277.5|108326.8|108276.8|8
1726121380000|2024-09-12 06:09:40|108326.8|108276.8|108326.5|108276.5|108326.8|108276.8|108326.3|108276.3|5
1726121390000|2024-09-12 06:09:50|108326.9|108276.9|108329.2|108279.2|108330.4|108280.4|108326.8|108276.8|21
1726121400000|2024-09-12 06:10:00|108329.3|108279.3|108330.4|108280.4|108330.4|108280.4|108328.8|108278.8|9
1726121410000|2024-09-12 06:10:10|108331.5|108281.5|108332.8|108282.8|108332.8|108282.8|108331.5|108281.5|6
1726121420000|2024-09-12 06:10:20|108332.9|108282.9|108315.1|108265.1|108333.2|108283.2|108315.1|108265.1|12
1726121430000|2024-09-12 06:10:30|108313.5|108263.5|108312.8|108262.8|108314|108264|108312.5|108262.5|12
1726121440000|2024-09-12 06:10:40|108311.8|108261.8|108308.9|108258.9|108312.4|108262.4|108305.4|108255.4|19
1726121450000|2024-09-12 06:10:50|108312.6|108262.6|108331.4|108281.4|108334.6|108284.6|108312.6|108262.6|22
1726121460000|2024-09-12 06:11:00|108330.7|108280.7|108329.6|108279.6|108335.2|108285.2|108327.4|108277.4|33
1726121470000|2024-09-12 06:11:10|108328.7|108278.7|108324.1|108274.1|108328.7|108278.7|108323.6|108273.6|21
1726121480000|2024-09-12 06:11:20|108324|108274|108301.7|108251.7|108324|108274|108301.1|108251.1|26
1726121490000|2024-09-12 06:11:30|108301.4|108251.4|108303.3|108253.3|108303.3|108253.3|108301|108251|15
1726121500000|2024-09-12 06:11:40|108303.4|108253.4|108305.6|108255.6|108307.3|108257.3|108303.4|108253.4|34
1726121510000|2024-09-12 06:11:50|108305.8|108255.8|108304|108254|108307.8|108257.8|108303.9|108253.9|38
1726121520000|2024-09-12 06:12:00|108304.2|108254.2|108303.1|108253.1|108306|108256|108297.1|108247.1|23
1726121530000|2024-09-12 06:12:10|108303.3|108253.3|108304.8|108254.8|108304.9|108254.9|108303|108253|19
1726121540000|2024-09-12 06:12:20|108304.9|108254.9|108304.8|108254.8|108305.1|108255.1|108304.7|108254.7|6
1726121550000|2024-09-12 06:12:30|108304.9|108254.9|108304.9|108254.9|108305.1|108255.1|108303.7|108253.7|23
1726121560000|2024-09-12 06:12:40|108304.8|108254.8|108311.2|108261.2|108311.2|108261.2|108304.8|108254.8|11
1726121570000|2024-09-12 06:12:50|108315.7|108265.7|108323.5|108273.5|108324.8|108274.8|108315.7|108265.7|18
1726121580000|2024-09-12 06:13:00|108324|108274|108329.3|108279.3|108329.3|108279.3|108321.7|108271.7|17
1726121590000|2024-09-12 06:13:10|108328.9|108278.9|108326.1|108276.1|108329.7|108279.7|108324.9|108274.9|31
1726121600000|2024-09-12 06:13:20|108326.3|108276.3|108326.1|108276.1|108329.5|108279.5|108326|108276|11
1726121610000|2024-09-12 06:13:30|108326.4|108276.4|108327.5|108277.5|108327.5|108277.5|108326.1|108276.1|12
1726121620000|2024-09-12 06:13:40|108327.4|108277.4|108328|108278|108328|108278|108326.4|108276.4|17
1726121630000|2024-09-12 06:13:50|108328.4|108278.4|108327.9|108277.9|108329.6|108279.6|108327.7|108277.7|19
1726121640000|2024-09-12 06:14:00|108328.3|108278.3|108327.1|108277.1|108328.6|108278.6|108326.3|108276.3|21
1726121650000|2024-09-12 06:14:10|108326.7|108276.7|108323.1|108273.1|108327.3|108277.3|108323.1|108273.1|18
1726121660000|2024-09-12 06:14:20|108326.5|108276.5|108324.9|108274.9|108327.8|108277.8|108324.5|108274.5|11
1726121670000|2024-09-12 06:14:30|108325.3|108275.3|108320.2|108270.2|108325.3|108275.3|108320.2|108270.2|16
1726121680000|2024-09-12 06:14:40|108318.9|108268.9|108284.1|108234.1|108318.9|108268.9|108283.6|108233.6|27
1726121690000|2024-09-12 06:14:50|108284|108234|108272.7|108222.7|108284|108234|108270.8|108220.8|39
1726121700000|2024-09-12 06:15:00|108272.4|108222.4|108261.6|108211.6|108272.4|108222.4|108260.1|108210.1|32
1726121710000|2024-09-12 06:15:10|108260.9|108210.9|108245.6|108195.6|108263.2|108213.2|108245.4|108195.4|36
1726121720000|2024-09-12 06:15:20|108245.8|108195.8|108265.6|108215.6|108267.6|108217.6|108239.9|108189.9|24
1726121730000|2024-09-12 06:15:30|108265.4|108215.4|108249.9|108199.9|108265.4|108215.4|108249.9|108199.9|23
1726121740000|2024-09-12 06:15:40|108249.8|108199.8|108245.8|108195.8|108249.8|108199.8|108239.6|108189.6|32
1726121750000|2024-09-12 06:15:50|108246.5|108196.5|108248.9|108198.9|108249|108199|108246.3|108196.3|32
1726121760000|2024-09-12 06:16:00|108250|108200|108248.3|108198.3|108250.9|108200.9|108242.1|108192.1|39
1726121770000|2024-09-12 06:16:10|108248.7|108198.7|108252.9|108202.9|108253.4|108203.4|108248.7|108198.7|28
1726121780000|2024-09-12 06:16:20|108253.3|108203.3|108264.1|108214.1|108264.4|108214.4|108253|108203|33
1726121790000|2024-09-12 06:16:30|108263.8|108213.8|108263.3|108213.3|108264.7|108214.7|108263.3|108213.3|13
1726121800000|2024-09-12 06:16:40|108263|108213|108269.2|108219.2|108269.5|108219.5|108262.9|108212.9|29
1726121810000|2024-09-12 06:16:50|108269.8|108219.8|108303.5|108253.5|108310.6|108260.6|108269.6|108219.6|36
1726121820000|2024-09-12 06:17:00|108303.8|108253.8|108321.4|108271.4|108326.6|108276.6|108303.2|108253.2|30
1726121830000|2024-09-12 06:17:10|108321.5|108271.5|108322.5|108272.5|108323.4|108273.4|108321.3|108271.3|13
1726121840000|2024-09-12 06:17:20|108322.7|108272.7|108316.6|108266.6|108323.3|108273.3|108316.4|108266.4|32
1726121850000|2024-09-12 06:17:30|108317.1|108267.1|108320.8|108270.8|108321.2|108271.2|108317.1|108267.1|16
1726121860000|2024-09-12 06:17:40|108320.9|108270.9|108325|108275|108329.3|108279.3|108319.6|108269.6|33
1726121870000|2024-09-12 06:17:50|108325.5|108275.5|108323.4|108273.4|108325.9|108275.9|108323.4|108273.4|11
1726121880000|2024-09-12 06:18:00|108323.6|108273.6|108324.9|108274.9|108325.2|108275.2|108323.1|108273.1|18
1726121890000|2024-09-12 06:18:10|108324.5|108274.5|108328|108278|108329.6|108279.6|108324.5|108274.5|22
1726121900000|2024-09-12 06:18:20|108328.2|108278.2|108325.1|108275.1|108328.2|108278.2|108324.4|108274.4|19
1726121910000|2024-09-12 06:18:30|108325|108275|108324.3|108274.3|108325.9|108275.9|108323.6|108273.6|10
1726121920000|2024-09-12 06:18:40|108323.9|108273.9|108324.3|108274.3|108324.3|108274.3|108323.9|108273.9|8
1726121930000|2024-09-12 06:18:50|108324.5|108274.5|108329.6|108279.6|108330.3|108280.3|108323|108273|22
1726121940000|2024-09-12 06:19:00|108329.5|108279.5|108330.4|108280.4|108330.6|108280.6|108329.5|108279.5|10
1726121950000|2024-09-12 06:19:10|108330.3|108280.3|108335.8|108285.8|108336.1|108286.1|108329.2|108279.2|21
1726121960000|2024-09-12 06:19:20|108336|108286|108343|108293|108343.4|108293.4|108336|108286|18
1726121970000|2024-09-12 06:19:30|108342.9|108292.9|108338.4|108288.4|108343.1|108293.1|108338.1|108288.1|11
1726121980000|2024-09-12 06:19:40|108338.2|108288.2|108338.4|108288.4|108339.6|108289.6|108337.2|108287.2|17
1726121990000|2024-09-12 06:19:50|108337.9|108287.9|108343.1|108293.1|108344.7|108294.7|108337.9|108287.9|26
1726122000000|2024-09-12 06:20:00|108343.4|108293.4|108315.5|108265.5|108343.4|108293.4|108314.4|108264.4|36
1726122010000|2024-09-12 06:20:10|108315.6|108265.6|108307.2|108257.2|108316|108266|108307.2|108257.2|24
1726122020000|2024-09-12 06:20:20|108307.5|108257.5|108306.9|108256.9|108307.6|108257.6|108306.4|108256.4|9
1726122030000|2024-09-12 06:20:30|108306.5|108256.5|108307.6|108257.6|108307.6|108257.6|108306.5|108256.5|5
1726122040000|2024-09-12 06:20:40|108308.2|108258.2|108320.9|108270.9|108320.9|108270.9|108291.4|108241.4|18
1726122050000|2024-09-12 06:20:50|108320.8|108270.8|108319.4|108269.4|108320.8|108270.8|108318.7|108268.7|10
1726122060000|2024-09-12 06:21:00|108319.6|108269.6|108320|108270|108320.3|108270.3|108319.4|108269.4|9
1726122070000|2024-09-12 06:21:10|108317.7|108267.7|108322.5|108272.5|108322.5|108272.5|108317.5|108267.5|12
1726122080000|2024-09-12 06:21:20|108322.6|108272.6|108339.9|108289.9|108346.7|108296.7|108322.6|108272.6|21
1726122090000|2024-09-12 06:21:30|108339.7|108289.7|108338.1|108288.1|108339.7|108289.7|108338.1|108288.1|4
1726122100000|2024-09-12 06:21:40|108335.7|108285.7|108328.4|108278.4|108337.7|108287.7|108328.4|108278.4|17
1726122110000|2024-09-12 06:21:50|108328.3|108278.3|108327.7|108277.7|108328.7|108278.7|108327.7|108277.7|6
1726122120000|2024-09-12 06:22:00|108327.5|108277.5|108322.3|108272.3|108328.1|108278.1|108322.3|108272.3|12
1726122130000|2024-09-12 06:22:10|108322.1|108272.1|108323.4|108273.4|108323.4|108273.4|108322|108272|13
1726122140000|2024-09-12 06:22:20|108323.3|108273.3|108322.7|108272.7|108323.3|108273.3|108322.7|108272.7|3
1726122150000|2024-09-12 06:22:30|108322.4|108272.4|108318.5|108268.5|108322.4|108272.4|108318.4|108268.4|17
1726122160000|2024-09-12 06:22:40|108318.8|108268.8|108308.8|108258.8|108319.6|108269.6|108308.8|108258.8|20
1726122170000|2024-09-12 06:22:50|108309.2|108259.2|108307.1|108257.1|108309.2|108259.2|108306.7|108256.7|11
1726122180000|2024-09-12 06:23:00|108307|108257|108300.9|108250.9|108308.2|108258.2|108300.9|108250.9|14
1726122190000|2024-09-12 06:23:10|108301.1|108251.1|108296.3|108246.3|108301.1|108251.1|108295.9|108245.9|17
1726122200000|2024-09-12 06:23:20|108297.2|108247.2|108299.8|108249.8|108301.4|108251.4|108296.8|108246.8|14
1726122210000|2024-09-12 06:23:30|108288.4|108263.4|108287.7|108262.7|108288.4|108263.4|108287.3|108262.3|7
1726122220000|2024-09-12 06:23:40|108285.8|108260.8|108285.6|108260.6|108285.9|108260.9|108284.4|108259.4|8
1726122230000|2024-09-12 06:23:50|108285.2|108260.2|108283.2|108258.2|108285.2|108260.2|108281.1|108256.1|11
1726122240000|2024-09-12 06:24:00|108282.9|108257.9|108280.8|108255.8|108282.9|108257.9|108280.7|108255.7|10
1726122250000|2024-09-12 06:24:10|108281.1|108256.1|108281.9|108256.9|108281.9|108256.9|108281.1|108256.1|5
1726122260000|2024-09-12 06:24:20|108282.1|108257.1|108278.1|108253.1|108282.1|108257.1|108277.8|108252.8|7
1726122270000|2024-09-12 06:24:30|108277.8|108252.8|108276.4|108251.4|108277.8|108252.8|108276.4|108251.4|3
1726122280000|2024-09-12 06:24:40|108276.5|108251.5|108266.3|108241.3|108276.5|108251.5|108265.8|108240.8|22
1726122290000|2024-09-12 06:24:50|108266.6|108241.6|108266.3|108241.3|108267|108242|108261.8|108236.8|16
1726122300000|2024-09-12 06:25:00|108266.6|108241.6|108266.2|108241.2|108266.6|108241.6|108266.2|108241.2|2
1726122310000|2024-09-12 06:25:10|108265.7|108240.7|108261.6|108236.6|108265.7|108240.7|108261.1|108236.1|22
1726122320000|2024-09-12 06:25:20|108261.7|108236.7|108273.2|108248.2|108273.2|108248.2|108260.6|108235.6|14
1726122330000|2024-09-12 06:25:30|108272.7|108247.7|108269.9|108244.9|108273.1|108248.1|108269.9|108244.9|17
1726122340000|2024-09-12 06:25:40|108270|108245|108272.2|108247.2|108272.8|108247.8|108270|108245|13
1726122350000|2024-09-12 06:25:50|108272.1|108247.1|108279.2|108254.2|108279.2|108254.2|108271.3|108246.3|17
1726122360000|2024-09-12 06:26:00|108278.4|108253.4|108277.1|108252.1|108278.4|108253.4|108276.3|108251.3|12
1726122370000|2024-09-12 06:26:10|108277.2|108252.2|108297.3|108247.3|108297.3|108254.2|108277.2|108241.2|12
1726122380000|2024-09-12 06:26:20|108297.8|108247.8|108303.9|108253.9|108303.9|108253.9|108297.7|108247.7|8
1726122390000|2024-09-12 06:26:30|108304.2|108254.2|108360.1|108310.1|108360.1|108310.1|108304.2|108254.2|42
1726122400000|2024-09-12 06:26:40|108359.8|108309.8|108348.7|108298.7|108359.8|108309.8|108346.2|108296.2|21
1726122410000|2024-09-12 06:26:50|108349.9|108299.9|108353.2|108303.2|108355.6|108305.6|108349.9|108299.9|20
1726122420000|2024-09-12 06:27:00|108353.4|108303.4|108360.9|108310.9|108360.9|108310.9|108352.7|108302.7|18
1726122430000|2024-09-12 06:27:10|108360.6|108310.6|108356.1|108306.1|108360.6|108310.6|108356.1|108306.1|10
1726122440000|2024-09-12 06:27:20|108355.6|108305.6|108356.6|108306.6|108358.2|108308.2|108354.7|108304.7|22
1726122450000|2024-09-12 06:27:30|108356.1|108306.1|108350.2|108300.2|108356.1|108306.1|108350.2|108300.2|12
1726122460000|2024-09-12 06:27:40|108350.1|108300.1|108348.4|108298.4|108350.2|108300.2|108348.4|108298.4|12
1726122470000|2024-09-12 06:27:50|108335.4|108310.4|108330|108305|108335.4|108310.4|108330|108305|9
1726122480000|2024-09-12 06:28:00|108330.6|108305.6|108332.3|108307.3|108332.3|108307.3|108330.6|108305.6|8
1726122490000|2024-09-12 06:28:10|108332.2|108307.2|108331.5|108306.5|108332.5|108307.5|108331.5|108306.5|4
1726122500000|2024-09-12 06:28:20|108332.2|108307.2|108330.7|108305.7|108332.4|108307.4|108330.7|108305.7|7
1726122510000|2024-09-12 06:28:30|108330.2|108305.2|108330.6|108305.6|108332.4|108307.4|108329.8|108304.8|8
1726122520000|2024-09-12 06:28:40|108330.5|108305.5|108325.6|108300.6|108330.5|108305.5|108325.6|108300.6|11
1726122530000|2024-09-12 06:28:50|108324|108299|108328.3|108303.3|108328.5|108303.5|108324|108299|12
1726122540000|2024-09-12 06:29:00|108327.7|108302.7|108326.4|108301.4|108328|108303|108326.4|108301.4|7
1726122550000|2024-09-12 06:29:10|108326.2|108301.2|108326.6|108301.6|108326.6|108301.6|108326.2|108301.2|2
1726122560000|2024-09-12 06:29:20|108326.2|108301.2|108310.9|108285.9|108326.2|108301.2|108310.6|108268.8|22
1726122570000|2024-09-12 06:29:30|108311.5|108286.5|108308.4|108283.4|108313.4|108288.4|108308.4|108283.4|19
1726122580000|2024-09-12 06:29:40|108308.3|108283.3|108309.1|108284.1|108309.1|108284.1|108306|108281|15
1726122590000|2024-09-12 06:29:50|108309.6|108284.6|108310.8|108285.8|108312.4|108287.4|108309.6|108284.6|15
1726122600000|2024-09-12 06:30:00|108308|108283|108329.2|108279.2|108329.2|108283|108306.4|108269.3|22
1726122610000|2024-09-12 06:30:10|108328.9|108278.9|108325.7|108275.7|108329.5|108279.5|108324.3|108274.3|21
1726122620000|2024-09-12 06:30:20|108325.6|108275.6|108345.1|108295.1|108356.4|108306.4|108325.2|108275.2|32
1726122630000|2024-09-12 06:30:30|108344.3|108294.3|108337.5|108287.5|108344.3|108294.3|108337.1|108287.1|17
1726122640000|2024-09-12 06:30:40|108337.3|108287.3|108341|108291|108341.1|108291.1|108334.8|108284.8|21
1726122650000|2024-09-12 06:30:50|108341.5|108291.5|108342.7|108292.7|108344.9|108294.9|108339.6|108289.6|24
1726122660000|2024-09-12 06:31:00|108343|108293|108363.9|108313.9|108364.9|108314.9|108343|108293|34
1726122670000|2024-09-12 06:31:10|108364|108314|108362.4|108312.4|108364.2|108314.2|108361.6|108311.6|24
1726122680000|2024-09-12 06:31:20|108362.3|108312.3|108361.5|108311.5|108365.4|108315.4|108361.2|108311.2|33
1726122690000|2024-09-12 06:31:30|108361.6|108311.6|108366.6|108316.6|108367|108317|108361|108311|37
1726122700000|2024-09-12 06:31:40|108366.7|108316.7|108365.5|108315.5|108367|108317|108362.4|108312.4|42
1726122710000|2024-09-12 06:31:50|108365.6|108315.6|108370.1|108320.1|108370.1|108320.1|108363.7|108313.7|34
1726122720000|2024-09-12 06:32:00|108370.2|108320.2|108369.2|108319.2|108370.2|108320.2|108367.6|108317.6|24
1726122730000|2024-09-12 06:32:10|108370.4|108320.4|108369.6|108319.6|108370.4|108320.4|108369.6|108319.6|9
1726122740000|2024-09-12 06:32:20|108369.7|108319.7|108367.2|108317.2|108373.1|108323.1|108367.2|108317.2|29
1726122750000|2024-09-12 06:32:30|108367|108317|108372.9|108322.9|108385.5|108335.5|108367|108317|30
1726122760000|2024-09-12 06:32:40|108372.6|108322.6|108377.1|108327.1|108377.4|108327.4|108370.6|108320.6|32
1726122770000|2024-09-12 06:32:50|108378.3|108328.3|108386.4|108336.4|108386.8|108336.8|108378.3|108328.3|29
1726122780000|2024-09-12 06:33:00|108386.3|108336.3|108387.7|108337.7|108392|108342|108385.5|108335.5|25
1726122790000|2024-09-12 06:33:10|108387.6|108337.6|108386.9|108336.9|108387.6|108337.6|108386.4|108336.4|9
1726122800000|2024-09-12 06:33:20|108387.2|108337.2|108385.6|108335.6|108387.5|108337.5|108385.6|108335.6|12
1726122810000|2024-09-12 06:33:30|108386|108336|108386.5|108336.5|108386.8|108336.8|108386|108336|11
1726122820000|2024-09-12 06:33:40|108386.6|108336.6|108387.5|108337.5|108387.5|108337.5|108386.5|108336.5|9
1726122830000|2024-09-12 06:33:50|108386.9|108336.9|108388.2|108338.2|108388.2|108338.2|108382.3|108332.3|28
1726122840000|2024-09-12 06:34:00|108388.5|108338.5|108382.7|108332.7|108388.5|108338.5|108382.7|108332.7|25
1726122850000|2024-09-12 06:34:10|108382.6|108332.6|108384.8|108334.8|108384.8|108334.8|108382.6|108332.6|13
1726122860000|2024-09-12 06:34:20|108384.9|108334.9|108386.7|108336.7|108386.7|108336.7|108384.7|108334.7|18
1726122870000|2024-09-12 06:34:30|108386.6|108336.6|108387.3|108337.3|108388.3|108338.3|108385.2|108335.2|37
1726122880000|2024-09-12 06:34:40|108386.7|108336.7|108377.3|108327.3|108387.2|108337.2|108376.2|108326.2|39
1726122890000|2024-09-12 06:34:50|108377.4|108327.4|108383.2|108333.2|108383.2|108333.2|108374.8|108324.8|51
1726122900000|2024-09-12 06:35:00|108382.6|108332.6|108389.1|108339.1|108389.8|108339.8|108382.6|108332.6|36
1726122910000|2024-09-12 06:35:10|108389.9|108339.9|108391.9|108341.9|108391.9|108341.9|108389.5|108339.5|35
1726122920000|2024-09-12 06:35:20|108391.8|108341.8|108391.5|108341.5|108392.1|108342.1|108391.4|108341.4|10
1726122930000|2024-09-12 06:35:30|108391.6|108341.6|108393.2|108343.2|108393.8|108343.8|108390.7|108340.7|19
1726122940000|2024-09-12 06:35:40|108393.1|108343.1|108394.2|108344.2|108394.2|108344.2|108392.8|108342.8|12
1726122950000|2024-09-12 06:35:50|108394|108344|108400.2|108350.2|108400.7|108350.7|108393.9|108343.9|16
1726122960000|2024-09-12 06:36:00|108399.6|108349.6|108398.4|108348.4|108399.6|108349.6|108398|108348|10
1726122970000|2024-09-12 06:36:10|108398.2|108348.2|108397.9|108347.9|108398.7|108348.7|108397.8|108347.8|11
1726122980000|2024-09-12 06:36:20|108397.8|108347.8|108391.5|108341.5|108398|108348|108391.5|108341.5|15
1726122990000|2024-09-12 06:36:30|108388.8|108338.8|108402.3|108352.3|108402.4|108352.4|108388.8|108338.8|26
1726123000000|2024-09-12 06:36:40|108402.6|108352.6|108401.5|108351.5|108403.7|108353.7|108400.1|108350.1|20
1726123010000|2024-09-12 06:36:50|108401.7|108351.7|108404.2|108354.2|108409.2|108359.2|108401.7|108351.7|28
1726123020000|2024-09-12 06:37:00|108403.6|108353.6|108407.7|108357.7|108407.7|108357.7|108403.1|108353.1|30
1726123030000|2024-09-12 06:37:10|108407.5|108357.5|108389.9|108339.9|108408.5|108358.5|108385.8|108335.8|27
1726123040000|2024-09-12 06:37:20|108390|108340|108386.5|108336.5|108390|108340|108386.5|108336.5|15
1726123050000|2024-09-12 06:37:30|108386.6|108336.6|108393|108343|108393|108343|108386.5|108336.5|23
1726123060000|2024-09-12 06:37:40|108392.6|108342.6|108397|108347|108397|108347|108392.6|108342.6|18
1726123070000|2024-09-12 06:37:50|108396.8|108346.8|108397.4|108347.4|108399.4|108349.4|108393.1|108343.1|30
1726123080000|2024-09-12 06:38:00|108398.4|108348.4|108396.6|108346.6|108398.4|108348.4|108396.6|108346.6|24
1726123090000|2024-09-12 06:38:10|108396.7|108346.7|108392.5|108342.5|108397.3|108347.3|108391.9|108341.9|31
1726123100000|2024-09-12 06:38:20|108392.6|108342.6|108391.1|108341.1|108393.2|108343.2|108391.1|108341.1|16
1726123110000|2024-09-12 06:38:30|108391.4|108341.4|108386.1|108336.1|108391.4|108341.4|108384.9|108334.9|29
1726123120000|2024-09-12 06:38:40|108386.2|108336.2|108391|108341|108391.4|108341.4|108386.1|108336.1|26
1726123130000|2024-09-12 06:38:50|108391.1|108341.1|108389|108339|108392.9|108342.9|108387.6|108337.6|22
1726123140000|2024-09-12 06:39:00|108388.7|108338.7|108384|108334|108389.4|108339.4|108383.5|108333.5|25
1726123150000|2024-09-12 06:39:10|108385|108335|108375.7|108325.7|108385.7|108335.7|108375.7|108325.7|22
1726123160000|2024-09-12 06:39:20|108375|108325|108369|108319|108375|108325|108366.4|108316.4|17
1726123170000|2024-09-12 06:39:30|108368.9|108318.9|108367.4|108317.4|108369.6|108319.6|108367.4|108317.4|20
1726123180000|2024-09-12 06:39:40|108367.7|108317.7|108367.8|108317.8|108368.1|108318.1|108367.7|108317.7|9
1726123190000|2024-09-12 06:39:50|108368|108318|108377.3|108327.3|108377.3|108327.3|108368|108318|25
1726123200000|2024-09-12 06:40:00|108377.5|108327.5|108385.4|108335.4|108385.4|108335.4|108376|108326|29
1726123210000|2024-09-12 06:40:10|108384.3|108334.3|108387.6|108337.6|108390.2|108340.2|108384.3|108334.3|16
1726123220000|2024-09-12 06:40:20|108387.8|108337.8|108393.7|108343.7|108394.2|108344.2|108387.3|108337.3|24
1726123230000|2024-09-12 06:40:30|108394|108344|108393.4|108343.4|108394|108344|108393.4|108343.4|3
1726123240000|2024-09-12 06:40:40|108393.9|108343.9|108397.9|108347.9|108398|108348|108393.9|108343.9|12
1726123250000|2024-09-12 06:40:50|108397.6|108347.6|108399.3|108349.3|108399.3|108349.3|108396.3|108346.3|13
1726123260000|2024-09-12 06:41:00|108399.7|108349.7|108399.9|108349.9|108404.1|108354.1|108399.4|108349.4|28
1726123270000|2024-09-12 06:41:10|108399.1|108349.1|108402|108352|108403.2|108353.2|108398.4|108348.4|27
1726123280000|2024-09-12 06:41:20|108402.1|108352.1|108404|108354|108404.4|108354.4|108402.1|108352.1|10
1726123290000|2024-09-12 06:41:30|108404.2|108354.2|108398.5|108348.5|108404.2|108354.2|108398|108348|18
1726123300000|2024-09-12 06:41:40|108398.8|108348.8|108398.2|108348.2|108399.5|108349.5|108397.9|108347.9|14
1726123310000|2024-09-12 06:41:50|108397.9|108347.9|108399.9|108349.9|108399.9|108349.9|108397.1|108347.1|16
1726123320000|2024-09-12 06:42:00|108400.2|108350.2|108400.2|108350.2|108400.6|108350.6|108399.7|108349.7|9
1726123330000|2024-09-12 06:42:10|108400.6|108350.6|108400.6|108350.6|108400.6|108350.6|108400.2|108350.2|5
1726123340000|2024-09-12 06:42:20|108400.5|108350.5|108399.3|108349.3|108400.5|108350.5|108399|108349|10
1726123350000|2024-09-12 06:42:30|108399.4|108349.4|108389.5|108339.5|108399.4|108349.4|108389.5|108339.5|8
1726123360000|2024-09-12 06:42:40|108391.8|108341.8|108378.9|108328.9|108392.6|108342.6|108378.9|108328.9|31
1726123370000|2024-09-12 06:42:50|108379.6|108329.6|108361.1|108311.1|108379.6|108329.6|108361.1|108311.1|22
1726123380000|2024-09-12 06:43:00|108361.4|108311.4|108375.1|108325.1|108375.6|108325.6|108361.4|108311.4|22
1726123390000|2024-09-12 06:43:10|108375.3|108325.3|108374.9|108324.9|108376|108326|108374.1|108324.1|21
1726123400000|2024-09-12 06:43:20|108375.2|108325.2|108377.6|108327.6|108377.6|108327.6|108374.9|108324.9|27
1726123410000|2024-09-12 06:43:30|108377.4|108327.4|108375|108325|108378.5|108328.5|108373.2|108323.2|17
1726123420000|2024-09-12 06:43:40|108375.5|108325.5|108384.6|108334.6|108384.6|108334.6|108375.5|108325.5|18
1726123430000|2024-09-12 06:43:50|108384.8|108334.8|108386.2|108336.2|108386.7|108336.7|108384.2|108334.2|17
1726123440000|2024-09-12 06:44:00|108385.6|108335.6|108398.7|108348.7|108398.7|108348.7|108385.6|108335.6|17
1726123450000|2024-09-12 06:44:10|108398.5|108348.5|108399.1|108349.1|108400|108350|108398.5|108348.5|14
1726123460000|2024-09-12 06:44:20|108398.8|108348.8|108400.3|108350.3|108400.3|108350.3|108398.4|108348.4|18
1726123470000|2024-09-12 06:44:30|108400.1|108350.1|108399.7|108349.7|108401|108351|108399.7|108349.7|16
1726123480000|2024-09-12 06:44:40|108399.9|108349.9|108402.3|108352.3|108403.6|108353.6|108396.6|108346.6|15
1726123490000|2024-09-12 06:44:50|108402.1|108352.1|108398.4|108348.4|108404.3|108354.3|108397.6|108347.6|18
1726123500000|2024-09-12 06:45:00|108398.5|108348.5|108402.2|108352.2|108402.3|108352.3|108398.5|108348.5|29
1726123510000|2024-09-12 06:45:10|108402.4|108352.4|108402.1|108352.1|108402.5|108352.5|108401.9|108351.9|13
1726123520000|2024-09-12 06:45:20|108401.9|108351.9|108404.3|108354.3|108404.3|108354.3|108401.4|108351.4|14
1726123530000|2024-09-12 06:45:30|108404.5|108354.5|108404.7|108354.7|108407.7|108357.7|108404.3|108354.3|17
1726123540000|2024-09-12 06:45:40|108405|108355|108403|108353|108405.4|108355.4|108403|108353|21
1726123550000|2024-09-12 06:45:50|108403.2|108353.2|108391.8|108341.8|108403.2|108353.2|108391.8|108341.8|19
1726123560000|2024-09-12 06:46:00|108392.6|108342.6|108366.2|108341.2|108392.6|108342.6|108365|108327.3|20
1726123570000|2024-09-12 06:46:10|108365.9|108340.9|108380.6|108330.6|108380.8|108341.3|108358.1|108320.6|23
1726123580000|2024-09-12 06:46:20|108381.3|108331.3|108391.8|108341.8|108395.9|108345.9|108381.3|108331.3|27
1726123590000|2024-09-12 06:46:30|108392.1|108342.1|108395.6|108345.6|108396|108346|108392.1|108342.1|8
1726123600000|2024-09-12 06:46:40|108394.3|108344.3|108394.7|108344.7|108395|108345|108393.5|108343.5|26
1726123610000|2024-09-12 06:46:50|108394.5|108344.5|108395.2|108345.2|108395.3|108345.3|108394.1|108344.1|15
1726123620000|2024-09-12 06:47:00|108395.3|108345.3|108383.4|108333.4|108395.3|108345.3|108382.5|108332.5|20
1726123630000|2024-09-12 06:47:10|108382.9|108332.9|108371.2|108321.2|108383.6|108333.6|108371.2|108321.2|19
1726123640000|2024-09-12 06:47:20|108371.4|108321.4|108354.9|108304.9|108371.4|108321.4|108354.9|108304.9|19
1726123650000|2024-09-12 06:47:30|108354.8|108304.8|108350.6|108300.6|108366.1|108316.1|108350.5|108300.5|31
1726123660000|2024-09-12 06:47:40|108352|108302|108365|108315|108365.1|108315.1|108352|108302|28
1726123670000|2024-09-12 06:47:50|108364.9|108314.9|108364.7|108314.7|108365.4|108315.4|108364.4|108314.4|14
1726123680000|2024-09-12 06:48:00|108364.2|108314.2|108365.2|108315.2|108365.2|108315.2|108363.5|108313.5|13
1726123690000|2024-09-12 06:48:10|108365.3|108315.3|108363.8|108313.8|108365.6|108315.6|108362|108312|25
1726123700000|2024-09-12 06:48:20|108363.5|108313.5|108361.1|108311.1|108365.8|108315.8|108361.1|108311.1|23
1726123710000|2024-09-12 06:48:30|108361|108311|108359.2|108309.2|108361.9|108311.9|108359.2|108309.2|15
1726123720000|2024-09-12 06:48:40|108359|108309|108358.9|108308.9|108359.7|108309.7|108358.9|108308.9|8
1726123730000|2024-09-12 06:48:50|108358.8|108308.8|108358.4|108308.4|108358.8|108308.8|108358|108308|7
1726123740000|2024-09-12 06:49:00|108359|108309|108365.9|108315.9|108365.9|108315.9|108359|108309|13
1726123750000|2024-09-12 06:49:10|108367.8|108317.8|108365.8|108315.8|108369.2|108319.2|108361.6|108311.6|27
1726123760000|2024-09-12 06:49:20|108365.5|108315.5|108364.4|108314.4|108366.1|108316.1|108364.4|108314.4|16
1726123770000|2024-09-12 06:49:30|108364.3|108314.3|108364.6|108314.6|108364.6|108314.6|108364|108314|8
1726123780000|2024-09-12 06:49:40|108364.8|108314.8|108364.4|108314.4|108364.8|108314.8|108364.1|108314.1|10
1726123790000|2024-09-12 06:49:50|108364.1|108314.1|108363.7|108313.7|108364.1|108314.1|108362.9|108312.9|8
1726123800000|2024-09-12 06:50:00|108364|108314|108369.7|108319.7|108370.3|108320.3|108364|108314|12
1726123810000|2024-09-12 06:50:10|108370|108320|108363.6|108313.6|108370|108320|108363.6|108313.6|16
1726123820000|2024-09-12 06:50:20|108363.2|108313.2|108358.6|108308.6|108363.2|108313.2|108358.6|108308.6|15
1726123830000|2024-09-12 06:50:30|108358.5|108308.5|108358.8|108308.8|108358.8|108308.8|108358.2|108308.2|5
1726123840000|2024-09-12 06:50:40|108358.9|108308.9|108359.2|108309.2|108359.2|108309.2|108358.9|108308.9|4
1726123850000|2024-09-12 06:50:50|108359.4|108309.4|108364.2|108314.2|108364.3|108314.3|108356.4|108306.4|22
1726123860000|2024-09-12 06:51:00|108364.5|108314.5|108366.8|108316.8|108366.8|108316.8|108364.5|108314.5|8
1726123870000|2024-09-12 06:51:10|108366.9|108316.9|108368.6|108318.6|108368.6|108318.6|108366.9|108316.9|9
1726123880000|2024-09-12 06:51:20|108368.3|108318.3|108366.4|108316.4|108368.3|108318.3|108365.6|108315.6|9
1726123890000|2024-09-12 06:51:30|108366.5|108316.5|108368.5|108318.5|108368.8|108318.8|108366.5|108316.5|8
1726123900000|2024-09-12 06:51:40|108368.4|108318.4|108361.2|108311.2|108368.4|108318.4|108361.2|108311.2|10
1726123910000|2024-09-12 06:51:50|108360.9|108310.9|108355.2|108330.2|108360.9|108330.2|108350.8|108310.9|11
1726123920000|2024-09-12 06:52:00|108355.5|108330.5|108356.2|108331.2|108356.2|108331.2|108355.5|108330.5|5
1726123930000|2024-09-12 06:52:10|108356.5|108331.5|108363.4|108338.4|108363.4|108338.4|108356.5|108331.5|7
1726123940000|2024-09-12 06:52:20|108363.8|108338.8|108363.7|108338.7|108364|108339|108363.5|108338.5|6
1726123950000|2024-09-12 06:52:30|108363.3|108338.3|108363|108338|108363.3|108338.3|108362.4|108337.4|5
1726123960000|2024-09-12 06:52:40|108362.9|108337.9|108363.4|108338.4|108363.5|108338.5|108362.9|108337.9|5
1726123970000|2024-09-12 06:52:50|108363.7|108338.7|108364.8|108339.8|108364.8|108339.8|108363.1|108338.1|8
1726123980000|2024-09-12 06:53:00|108365|108340|108374.5|108349.5|108374.5|108349.5|108365|108340|16
1726123990000|2024-09-12 06:53:10|108374.9|108349.9|108374.1|108349.1|108375.6|108350.6|108373.8|108348.8|10
1726124000000|2024-09-12 06:53:20|108374.5|108349.5|108395.9|108370.9|108395.9|108370.9|108374.5|108349.5|14
1726124010000|2024-09-12 06:53:30|108398.9|108373.9|108419.8|108369.8|108420.7|108376.6|108398.9|108368.5|27
1726124020000|2024-09-12 06:53:40|108420.3|108370.3|108425.7|108400.7|108425.7|108400.7|108414.6|108364.6|34
1726124030000|2024-09-12 06:53:50|108426.4|108401.4|108421.9|108396.9|108428.7|108403.7|108420.6|108395.6|31
1726124040000|2024-09-12 06:54:00|108422.6|108397.6|108427.8|108402.8|108427.8|108402.8|108422.6|108397.6|25
1726124050000|2024-09-12 06:54:10|108427.7|108402.7|108419.2|108394.2|108428.1|108403.1|108418.2|108393.2|22
1726124060000|2024-09-12 06:54:20|108419.4|108394.4|108433.4|108383.4|108433.4|108395.3|108416.4|108377.6|33
1726124070000|2024-09-12 06:54:30|108433.6|108383.6|108441.4|108391.4|108441.4|108391.4|108433.4|108383.4|24
1726124080000|2024-09-12 06:54:40|108442.7|108392.7|108445|108420|108447.6|108420.8|108442|108392.5|33
1726124090000|2024-09-12 06:54:50|108444.7|108419.7|108445.6|108420.6|108447.2|108422.2|108443.3|108418.3|32
1726124100000|2024-09-12 06:55:00|108445.7|108420.7|108444.9|108419.9|108447.7|108422.7|108444.5|108419.5|16
1726124110000|2024-09-12 06:55:10|108444.3|108419.3|108465.4|108415.4|108485.9|108435.9|108444.3|108415.4|51
1726124120000|2024-09-12 06:55:20|108465.8|108415.8|108461.9|108411.9|108466.5|108416.5|108458.3|108408.3|24
1726124130000|2024-09-12 06:55:30|108461.8|108411.8|108438.9|108413.9|108461.8|108425.9|108438.6|108411.8|27
1726124140000|2024-09-12 06:55:40|108438.6|108413.6|108448.1|108423.1|108448.1|108423.1|108435|108410|24
1726124150000|2024-09-12 06:55:50|108448.9|108423.9|108477|108427|108477|108430.2|108448.1|108417.2|25
1726124160000|2024-09-12 06:56:00|108477.6|108427.6|108470.8|108445.8|108478.1|108446.2|108461.7|108424.5|27
1726124170000|2024-09-12 06:56:10|108471.3|108446.3|108458.6|108408.6|108478.2|108453.2|108456.4|108406.4|41
1726124180000|2024-09-12 06:56:20|108458.1|108408.1|108442.4|108392.4|108461.5|108411.5|108441.7|108391.7|38
1726124190000|2024-09-12 06:56:30|108443.6|108393.6|108442|108392|108443.6|108393.6|108440.7|108390.7|25
1726124200000|2024-09-12 06:56:40|108441.7|108391.7|108426.2|108376.2|108441.7|108391.7|108423.2|108373.2|34
1726124210000|2024-09-12 06:56:50|108425.5|108375.5|108427.5|108377.5|108427.5|108377.5|108421.9|108371.9|20
1726124220000|2024-09-12 06:57:00|108427.8|108377.8|108439.7|108414.7|108452.7|108414.7|108427.8|108377.8|27
1726124230000|2024-09-12 06:57:10|108439.2|108414.2|108451.6|108401.6|108462.2|108419.9|108437.2|108401.6|35
1726124240000|2024-09-12 06:57:20|108452|108402|108444.4|108394.4|108452.3|108409.3|108430.7|108393.2|19
1726124250000|2024-09-12 06:57:30|108444.7|108394.7|108442.5|108392.5|108447.1|108404.9|108419.8|108392.5|45
1726124260000|2024-09-12 06:57:40|108443|108393|108441.4|108391.4|108448.1|108398.1|108441.4|108391.4|26
1726124270000|2024-09-12 06:57:50|108441|108391|108450.6|108400.6|108451|108401|108441|108391|26
1726124280000|2024-09-12 06:58:00|108451|108401|108445.1|108395.1|108451|108401|108444.1|108394.1|24
1726124290000|2024-09-12 06:58:10|108445.3|108395.3|108436|108386|108445.3|108395.3|108431.4|108381.4|33
1726124300000|2024-09-12 06:58:20|108436.3|108386.3|108424.2|108399.2|108436.3|108400.6|108421.9|108383.9|29
1726124310000|2024-09-12 06:58:30|108420.5|108395.5|108423.2|108373.2|108426.8|108395.5|108412|108367.5|35
1726124320000|2024-09-12 06:58:40|108423.3|108373.3|108426.8|108376.8|108427.3|108377.3|108419.5|108369.5|33
1726124330000|2024-09-12 06:58:50|108426.3|108376.3|108424.3|108374.3|108428.7|108378.7|108422.7|108372.7|21
1726124340000|2024-09-12 06:59:00|108424|108374|108445|108395|108450.4|108412.5|108420.4|108370.4|39
1726124350000|2024-09-12 06:59:10|108445.4|108395.4|108453|108403|108453|108403|108443.4|108393.4|37
1726124360000|2024-09-12 06:59:20|108452.5|108402.5|108451.2|108401.2|108452.5|108402.5|108447.8|108397.8|22
1726124370000|2024-09-12 06:59:30|108450.8|108400.8|108459.6|108409.6|108460.7|108410.7|108449.5|108399.5|34
1726124380000|2024-09-12 06:59:40|108459.9|108409.9|108461.3|108411.3|108461.4|108411.4|108450.5|108400.5|28
1726124390000|2024-09-12 06:59:50|108461.6|108411.6|108459.9|108409.9|108463.5|108413.5|108459.8|108409.8|30
1726124400000|2024-09-12 07:00:00|108463.2|108413.2|108417.2|108367.2|108463.2|108413.2|108416.8|108366.8|55
1726124410000|2024-09-12 07:00:10|108417.8|108367.8|108455.6|108405.6|108455.6|108405.6|108417.8|108367.8|49
1726124420000|2024-09-12 07:00:20|108457|108407|108461.3|108411.3|108468.3|108418.3|108456.8|108406.8|39
1726124430000|2024-09-12 07:00:30|108460.6|108410.6|108422.9|108372.9|108463.4|108413.4|108422.9|108372.9|50
1726124440000|2024-09-12 07:00:40|108423.3|108373.3|108438.3|108388.3|108438.3|108388.3|108422.5|108372.5|32
1726124450000|2024-09-12 07:00:50|108438.9|108388.9|108441.8|108391.8|108444.5|108394.5|108434.8|108384.8|37
1726124460000|2024-09-12 07:01:00|108443.4|108393.4|108481.6|108431.6|108481.6|108431.6|108442|108392|48
1726124470000|2024-09-12 07:01:10|108480.8|108430.8|108491|108441|108491.2|108441.2|108479.8|108429.8|41
1726124480000|2024-09-12 07:01:20|108490.9|108440.9|108507.2|108457.2|108509.8|108459.8|108489.4|108439.4|41
1726124490000|2024-09-12 07:01:30|108506.9|108456.9|108499.6|108449.6|108511.2|108461.2|108497.1|108447.1|30
1726124500000|2024-09-12 07:01:40|108502.3|108452.3|108495.2|108445.2|108505.1|108455.1|108493.5|108443.5|30
1726124510000|2024-09-12 07:01:50|108494.7|108444.7|108476.6|108426.6|108495.2|108445.2|108476.6|108426.6|41
1726124520000|2024-09-12 07:02:00|108476.4|108426.4|108452.3|108402.3|108476.4|108426.4|108449.9|108399.9|37
1726124530000|2024-09-12 07:02:10|108452.2|108402.2|108408.2|108358.2|108452.2|108402.2|108407.7|108357.7|45
1726124540000|2024-09-12 07:02:20|108407.8|108357.8|108406.9|108356.9|108407.8|108357.8|108386.8|108336.8|41
1726124550000|2024-09-12 07:02:30|108407.6|108357.6|108429.7|108379.7|108429.7|108379.7|108407.6|108357.6|30
1726124560000|2024-09-12 07:02:40|108429.9|108379.9|108418.7|108368.7|108437.6|108387.6|108412.6|108362.6|37
1726124570000|2024-09-12 07:02:50|108418.5|108368.5|108437.7|108387.7|108441.9|108391.9|108418.5|108368.5|34
1726124580000|2024-09-12 07:03:00|108438.2|108388.2|108407.7|108357.7|108439.6|108389.6|108407.7|108357.7|30
1726124590000|2024-09-12 07:03:10|108407.4|108357.4|108408.1|108358.1|108414.5|108364.5|108407.4|108357.4|23
1726124600000|2024-09-12 07:03:20|108407.5|108357.5|108394.5|108344.5|108407.5|108357.5|108394.5|108344.5|31
1726124610000|2024-09-12 07:03:30|108394.3|108344.3|108400.2|108350.2|108400.5|108350.5|108394.2|108344.2|16
1726124620000|2024-09-12 07:03:40|108397.5|108347.5|108425.4|108375.4|108425.4|108375.4|108394.1|108344.1|30
1726124630000|2024-09-12 07:03:50|108425.1|108375.1|108419|108369|108428.1|108378.1|108413.3|108363.3|31
1726124640000|2024-09-12 07:04:00|108419.3|108369.3|108414.7|108364.7|108422|108372|108414.4|108364.4|30
1726124650000|2024-09-12 07:04:10|108414.5|108364.5|108436.7|108386.7|108436.7|108386.7|108411.9|108361.9|29
1726124660000|2024-09-12 07:04:20|108436.9|108386.9|108429.9|108379.9|108447.1|108397.1|108429.7|108379.7|39
1726124670000|2024-09-12 07:04:30|108430|108380|108427.1|108377.1|108432|108382|108426.1|108376.1|29
1726124680000|2024-09-12 07:04:40|108427.3|108377.3|108435.8|108385.8|108438.3|108388.3|108427.3|108377.3|24
1726124690000|2024-09-12 07:04:50|108435.6|108385.6|108430.7|108380.7|108435.6|108385.6|108430.7|108380.7|23
1726124700000|2024-09-12 07:05:00|108430.5|108380.5|108461.5|108411.5|108461.7|108418.2|108428.1|108380.5|29
1726124710000|2024-09-12 07:05:10|108461.3|108411.3|108429.1|108379.1|108461.3|108411.3|108428.3|108378.3|33
1726124720000|2024-09-12 07:05:20|108429.2|108379.2|108429.8|108379.8|108435.9|108385.9|108428.8|108378.8|23
1726124730000|2024-09-12 07:05:30|108430.1|108380.1|108424.6|108374.6|108440|108390|108424.6|108374.6|25
1726124740000|2024-09-12 07:05:40|108424.5|108374.5|108424.8|108399.8|108439.4|108399.8|108424|108374.5|36
1726124750000|2024-09-12 07:05:50|108426.8|108401.8|108440.5|108390.5|108440.5|108402.6|108425.9|108388.5|12
1726124760000|2024-09-12 07:06:00|108441.1|108391.1|108445|108395|108445|108395|108430.4|108380.4|22
1726124770000|2024-09-12 07:06:10|108445.1|108395.1|108454|108429|108454|108429|108440.3|108394.8|23
1726124780000|2024-09-12 07:06:20|108453.6|108428.6|108489.5|108439.5|108489.5|108453|108453.6|108428.6|24
1726124790000|2024-09-12 07:06:30|108489.6|108439.6|108492.4|108442.4|108497.4|108447.4|108489.6|108439.6|25
1726124800000|2024-09-12 07:06:40|108492.1|108442.1|108489.6|108439.6|108492.4|108442.4|108488|108438|14
1726124810000|2024-09-12 07:06:50|108489.3|108439.3|108496.4|108446.4|108496.4|108446.4|108487.8|108437.8|12
1726124820000|2024-09-12 07:07:00|108495.9|108445.9|108466.1|108416.1|108495.9|108445.9|108465.7|108415.7|27
1726124830000|2024-09-12 07:07:10|108465.6|108415.6|108474|108424|108487.8|108437.8|108465.3|108415.3|34
1726124840000|2024-09-12 07:07:20|108474.3|108424.3|108469.1|108419.1|108474.7|108424.7|108469|108419|15
1726124850000|2024-09-12 07:07:30|108469.2|108419.2|108469.1|108419.1|108469.2|108419.2|108468.3|108418.3|8
1726124860000|2024-09-12 07:07:40|108469.5|108419.5|108467.8|108417.8|108470.9|108420.9|108467.6|108417.6|15
1726124870000|2024-09-12 07:07:50|108467.7|108417.7|108464.1|108414.1|108467.9|108417.9|108461.8|108411.8|30
1726124880000|2024-09-12 07:08:00|108463.4|108413.4|108468.6|108418.6|108469.8|108419.8|108448.4|108398.4|34
1726124890000|2024-09-12 07:08:10|108468.5|108418.5|108479.3|108454.3|108479.3|108454.3|108468.5|108418.5|17
1726124900000|2024-09-12 07:08:20|108479.1|108454.1|108474.7|108449.7|108485.3|108460.3|108472.9|108447.9|19
1726124910000|2024-09-12 07:08:30|108474|108449|108491.9|108441.9|108492.3|108449.6|108473.6|108440.3|11
1726124920000|2024-09-12 07:08:40|108491.8|108441.8|108483.2|108433.2|108491.8|108441.8|108483.2|108433.2|13
1726124930000|2024-09-12 07:08:50|108482.7|108432.7|108485.8|108460.8|108492.3|108460.8|108482.7|108432.7|17
1726124940000|2024-09-12 07:09:00|108486.1|108461.1|108487|108462|108491.4|108466.4|108484.6|108459.6|21
1726124950000|2024-09-12 07:09:10|108487.4|108462.4|108484.7|108459.7|108487.4|108462.4|108478.9|108453.9|27
1726124960000|2024-09-12 07:09:20|108484.2|108459.2|108482.6|108457.6|108484.5|108459.5|108481.8|108456.8|26
1726124970000|2024-09-12 07:09:30|108482.9|108457.9|108473.2|108448.2|108485.7|108460.7|108472.7|108447.7|31
1726124980000|2024-09-12 07:09:40|108474.6|108449.6|108490.7|108465.7|108491.2|108466.2|108474.6|108449.6|38
1726124990000|2024-09-12 07:09:50|108490.5|108465.5|108488.3|108463.3|108491.7|108466.7|108488.3|108463.3|14
1726125000000|2024-09-12 07:10:00|108488.6|108463.6|108494.1|108469.1|108496.3|108471.3|108484.9|108459.9|27
1726125010000|2024-09-12 07:10:10|108493.9|108468.9|108488.6|108463.6|108494.4|108469.4|108488.6|108463.6|22
1726125020000|2024-09-12 07:10:20|108489|108464|108490.6|108465.6|108490.6|108465.6|108488.5|108463.5|16
1726125030000|2024-09-12 07:10:30|108490.1|108465.1|108491.7|108466.7|108493.4|108468.4|108487.2|108462.2|30
1726125040000|2024-09-12 07:10:40|108491.6|108466.6|108489.2|108464.2|108493.8|108468.8|108476.8|108451.8|36
1726125050000|2024-09-12 07:10:50|108489.5|108464.5|108491.5|108466.5|108491.7|108466.7|108489.1|108464.1|18
1726125060000|2024-09-12 07:11:00|108491.6|108466.6|108511.5|108461.5|108516.7|108472.7|108491.6|108457.6|24
1726125070000|2024-09-12 07:11:10|108511.1|108461.1|108515.6|108465.6|108515.6|108465.6|108508.7|108458.7|27
1726125080000|2024-09-12 07:11:20|108515.1|108465.1|108524.5|108474.5|108524.5|108474.5|108514.9|108464.9|22
1726125090000|2024-09-12 07:11:30|108524.1|108474.1|108525.8|108475.8|108526.2|108476.2|108524.1|108474.1|12
1726125100000|2024-09-12 07:11:40|108526.1|108476.1|108527.9|108477.9|108527.9|108477.9|108524.8|108474.8|17
1726125110000|2024-09-12 07:11:50|108528.1|108478.1|108526|108476|108529.7|108479.7|108526|108476|14
1726125120000|2024-09-12 07:12:00|108524.1|108474.1|108520.5|108470.5|108524.1|108474.1|108520.3|108470.3|8
1726125130000|2024-09-12 07:12:10|108520.3|108470.3|108524|108474|108524|108474|108518.1|108468.1|18
1726125140000|2024-09-12 07:12:20|108523.8|108473.8|108523.8|108473.8|108525.1|108475.1|108523.5|108473.5|21
1726125150000|2024-09-12 07:12:30|108523.9|108473.9|108522|108472|108524|108474|108521.3|108471.3|13
1726125160000|2024-09-12 07:12:40|108522.2|108472.2|108514.4|108489.4|108522.2|108489.4|108511.4|108469|21
1726125170000|2024-09-12 07:12:50|108514.6|108489.6|108515.9|108490.9|108515.9|108490.9|108514.6|108489.6|9
1726125180000|2024-09-12 07:13:00|108516|108491|108514.4|108489.4|108516.9|108491.9|108514.1|108489.1|18
1726125190000|2024-09-12 07:13:10|108515.4|108490.4|108511.9|108486.9|108515.7|108490.7|108510|108485|20
1726125200000|2024-09-12 07:13:20|108512.3|108487.3|108514.9|108489.9|108514.9|108489.9|108509.2|108484.2|15
1726125210000|2024-09-12 07:13:30|108513.6|108488.6|108506.7|108481.7|108513.6|108488.6|108506.5|108481.5|13
1726125220000|2024-09-12 07:13:40|108506.5|108481.5|108507.3|108482.3|108511.2|108486.2|108505.6|108480.6|25
1726125230000|2024-09-12 07:13:50|108508.1|108483.1|108506.2|108481.2|108511.6|108486.6|108505.5|108480.5|22
1726125240000|2024-09-12 07:14:00|108506.3|108481.3|108505.3|108480.3|108506.3|108481.3|108503.8|108478.8|14
1726125250000|2024-09-12 07:14:10|108505.4|108480.4|108506.3|108481.3|108507.2|108482.2|108505.4|108480.4|11
1726125260000|2024-09-12 07:14:20|108506.4|108481.4|108508.6|108483.6|108508.6|108483.6|108505.2|108480.2|16
1726125270000|2024-09-12 07:14:30|108508.3|108483.3|108539.5|108514.5|108552.7|108514.9|108507.4|108482.4|19
1726125280000|2024-09-12 07:14:40|108540.1|108515.1|108548.3|108523.3|108553.9|108528.9|108540.1|108515.1|20
1726125290000|2024-09-12 07:14:50|108548.2|108523.2|108567.3|108542.3|108567.3|108542.3|108548|108523|37
1726125300000|2024-09-12 07:15:00|108570.6|108545.6|108573.7|108548.7|108574.5|108549.5|108570.6|108545.6|16
1726125310000|2024-09-12 07:15:10|108574|108549|108547.9|108497.9|108574.4|108549.4|108528|108489.9|33
1726125320000|2024-09-12 07:15:20|108547.4|108497.4|108539.6|108489.6|108547.4|108497.4|108539.4|108489.4|20
1726125330000|2024-09-12 07:15:30|108540|108490|108552.5|108502.5|108552.5|108502.5|108539|108489|17
1726125340000|2024-09-12 07:15:40|108551.9|108501.9|108551.4|108501.4|108551.9|108501.9|108550.7|108500.7|11
1726125350000|2024-09-12 07:15:50|108551.5|108501.5|108557.2|108507.2|108557.2|108507.2|108549.5|108499.5|20
1726125360000|2024-09-12 07:16:00|108556.7|108506.7|108558.1|108508.1|108558.1|108508.1|108555.7|108505.7|12
1726125370000|2024-09-12 07:16:10|108557.7|108507.7|108558.7|108508.7|108558.7|108508.7|108557.6|108507.6|9
1726125380000|2024-09-12 07:16:20|108559.1|108509.1|108562|108512|108562|108512|108559.1|108509.1|19
1726125390000|2024-09-12 07:16:30|108562.3|108512.3|108562.3|108512.3|108563.9|108513.9|108562|108512|21
1726125400000|2024-09-12 07:16:40|108563.2|108513.2|108564.3|108514.3|108564.7|108514.7|108562.2|108512.2|21
1726125410000|2024-09-12 07:16:50|108564.5|108514.5|108564.1|108514.1|108564.9|108514.9|108563.7|108513.7|19
1726125420000|2024-09-12 07:17:00|108563.6|108513.6|108555.9|108505.9|108563.6|108513.6|108554|108504|30
1726125430000|2024-09-12 07:17:10|108555.7|108505.7|108551.8|108501.8|108555.7|108505.7|108551.2|108501.2|25
1726125440000|2024-09-12 07:17:20|108551.5|108501.5|108553|108528|108553|108528|108542.3|108501.5|17
1726125450000|2024-09-12 07:17:30|108553.5|108528.5|108580.1|108555.1|108580.9|108555.9|108553.5|108528.5|30
1726125460000|2024-09-12 07:17:40|108578.7|108553.7|108615.1|108565.1|108619.1|108579.5|108576.8|108551.8|46
1726125470000|2024-09-12 07:17:50|108614.8|108564.8|108627.3|108577.3|108627.3|108577.3|108614.8|108564.8|36
1726125480000|2024-09-12 07:18:00|108625.8|108575.8|108610.8|108560.8|108640.7|108590.7|108610.6|108560.6|34
1726125490000|2024-09-12 07:18:10|108610.3|108560.3|108623.5|108573.5|108623.5|108573.5|108609.3|108559.3|21
1726125500000|2024-09-12 07:18:20|108626.7|108576.7|108640.7|108590.7|108640.7|108590.7|108626.7|108576.7|31
1726125510000|2024-09-12 07:18:30|108641.4|108591.4|108632|108582|108644.8|108594.8|108632|108582|33
1726125520000|2024-09-12 07:18:40|108631.9|108581.9|108634|108584|108634.1|108584.1|108631.9|108581.9|21
1726125530000|2024-09-12 07:18:50|108634.9|108584.9|108636.7|108586.7|108640.6|108590.6|108634.4|108584.4|44
1726125540000|2024-09-12 07:19:00|108637|108587|108627.1|108577.1|108637|108587|108627.1|108577.1|26
1726125550000|2024-09-12 07:19:10|108626.7|108576.7|108615.5|108565.5|108646.9|108596.9|108615.5|108565.5|41
1726125560000|2024-09-12 07:19:20|108615.2|108565.2|108615.8|108565.8|108615.8|108565.8|108606.4|108556.4|38
1726125570000|2024-09-12 07:19:30|108615.5|108565.5|108624.5|108574.5|108624.6|108574.6|108612.6|108562.6|19
1726125580000|2024-09-12 07:19:40|108624.8|108574.8|108631.4|108581.4|108641|108591|108624.6|108574.6|21
1726125590000|2024-09-12 07:19:50|108630.8|108580.8|108628.2|108578.2|108631.5|108581.5|108628|108578|29
1726125600000|2024-09-12 07:20:00|108628.1|108578.1|108625.2|108575.2|108630.4|108580.4|108625.2|108575.2|32
1726125610000|2024-09-12 07:20:10|108625.1|108575.1|108613.2|108563.2|108626.6|108576.6|108613.2|108563.2|29
1726125620000|2024-09-12 07:20:20|108600.7|108550.7|108565.2|108515.2|108600.7|108550.7|108560.8|108510.8|47
1726125630000|2024-09-12 07:20:30|108564.8|108514.8|108588.5|108538.5|108590.5|108540.5|108564.2|108514.2|41
1726125640000|2024-09-12 07:20:40|108588.7|108538.7|108590.8|108540.8|108590.8|108540.8|108588.7|108538.7|21
1726125650000|2024-09-12 07:20:50|108590.7|108540.7|108591.9|108541.9|108592.2|108542.2|108586.7|108536.7|36
1726125660000|2024-09-12 07:21:00|108590.8|108540.8|108589.9|108539.9|108593.1|108543.1|108587.5|108537.5|23
1726125670000|2024-09-12 07:21:10|108589.6|108539.6|108607.8|108557.8|108612.2|108573.7|108589.3|108539.3|27
1726125680000|2024-09-12 07:21:20|108607.9|108557.9|108607.3|108557.3|108608.2|108558.2|108606.4|108556.4|12
1726125690000|2024-09-12 07:21:30|108607.1|108557.1|108614.4|108564.4|108614.4|108564.4|108604.2|108554.2|16
1726125700000|2024-09-12 07:21:40|108614.6|108564.6|108617.2|108567.2|108617.2|108567.2|108614.6|108564.6|11
1726125710000|2024-09-12 07:21:50|108617.4|108567.4|108606|108556|108617.7|108567.7|108602.1|108552.1|29
1726125720000|2024-09-12 07:22:00|108606.2|108556.2|108592.8|108542.8|108606.9|108556.9|108591.8|108541.8|30
1726125730000|2024-09-12 07:22:10|108592.9|108542.9|108593|108543|108593.3|108543.3|108592.6|108542.6|11
1726125740000|2024-09-12 07:22:20|108593.1|108543.1|108569.8|108544.8|108593.1|108553.1|108569.8|108541.5|18
1726125750000|2024-09-12 07:22:30|108569.5|108544.5|108564.7|108539.7|108569.5|108544.5|108562.4|108537.4|12
1726125760000|2024-09-12 07:22:40|108562|108537|108555.5|108530.5|108562|108537|108555.5|108530.5|24
1726125770000|2024-09-12 07:22:50|108555.6|108530.6|108560.4|108535.4|108562.8|108537.8|108555.5|108530.5|29
1726125780000|2024-09-12 07:23:00|108560.2|108535.2|108568.3|108543.3|108568.4|108543.4|108559.7|108534.7|30
1726125790000|2024-09-12 07:23:10|108568.5|108543.5|108578.6|108553.6|108578.6|108553.6|108568.5|108543.5|22
1726125800000|2024-09-12 07:23:20|108578.1|108553.1|108573.6|108548.6|108578.6|108553.6|108573.3|108548.3|16
1726125810000|2024-09-12 07:23:30|108574.5|108549.5|108571.7|108546.7|108575.2|108550.2|108571.7|108546.7|17
1726125820000|2024-09-12 07:23:40|108571.8|108546.8|108573.2|108548.2|108573.9|108548.9|108571.8|108546.8|14
1726125830000|2024-09-12 07:23:50|108573.5|108548.5|108583.3|108558.3|108587.9|108562.9|108573.5|108548.5|22
1726125840000|2024-09-12 07:24:00|108583.1|108558.1|108594.9|108544.9|108596.3|108559.3|108582.8|108543.3|29
1726125850000|2024-09-12 07:24:10|108594.8|108544.8|108601.4|108551.4|108601.4|108551.4|108594.8|108544.8|16
1726125860000|2024-09-12 07:24:20|108601.2|108551.2|108597.1|108547.1|108602.2|108552.2|108595.2|108545.2|29
1726125870000|2024-09-12 07:24:30|108596.6|108546.6|108589.2|108539.2|108596.9|108546.9|108589.2|108539.2|26
1726125880000|2024-09-12 07:24:40|108589.5|108539.5|108592.8|108542.8|108595.9|108545.9|108589.2|108539.2|29
1726125890000|2024-09-12 07:24:50|108592.7|108542.7|108583.1|108533.1|108593.2|108543.2|108583.1|108533.1|26
1726125900000|2024-09-12 07:25:00|108583.2|108533.2|108592.1|108542.1|108592.1|108542.1|108581.9|108531.9|29
1726125910000|2024-09-12 07:25:10|108591.9|108541.9|108583.6|108533.6|108592.4|108542.4|108583|108533|32
1726125920000|2024-09-12 07:25:20|108583.4|108533.4|108581.7|108531.7|108583.8|108533.8|108580.9|108530.9|18
1726125930000|2024-09-12 07:25:30|108581.6|108531.6|108537.7|108512.7|108581.6|108531.6|108534.5|108509.5|27
1726125940000|2024-09-12 07:25:40|108538.4|108513.4|108542.5|108517.5|108542.5|108517.5|108537.3|108512.3|24
1726125950000|2024-09-12 07:25:50|108541.8|108516.8|108550.2|108500.2|108551.2|108516.8|108539.3|108499.6|22
1726125960000|2024-09-12 07:26:00|108550.4|108500.4|108508.4|108458.4|108550.4|108500.4|108507.8|108457.8|43
1726125970000|2024-09-12 07:26:10|108505.8|108455.8|108496.3|108446.3|108505.8|108455.8|108495|108445|24
1726125980000|2024-09-12 07:26:20|108496.7|108446.7|108496.4|108446.4|108504.6|108454.6|108496.4|108446.4|25
1726125990000|2024-09-12 07:26:30|108496|108446|108476|108426|108496.3|108446.3|108474.8|108424.8|28
1726126000000|2024-09-12 07:26:40|108473.6|108423.6|108469.8|108419.8|108473.6|108423.6|108469.8|108419.8|32
1726126010000|2024-09-12 07:26:50|108470.3|108420.3|108474.9|108424.9|108474.9|108424.9|108470|108420|36
1726126020000|2024-09-12 07:27:00|108475.3|108425.3|108498.8|108448.8|108502.5|108452.5|108475.3|108425.3|32
1726126030000|2024-09-12 07:27:10|108498.7|108448.7|108489.8|108439.8|108499.1|108449.1|108489.8|108439.8|28
1726126040000|2024-09-12 07:27:20|108490|108440|108472.7|108422.7|108490.3|108440.3|108472.7|108422.7|38
1726126050000|2024-09-12 07:27:30|108472.3|108422.3|108440.9|108390.9|108472.3|108422.3|108440.2|108390.9|51
1726126060000|2024-09-12 07:27:40|108440.4|108390.4|108427.1|108377.1|108440.4|108390.4|108413.5|108363.5|44
1726126070000|2024-09-12 07:27:50|108429.4|108379.4|108431|108381|108431.5|108381.5|108426.6|108376.6|36
1726126080000|2024-09-12 07:28:00|108430.5|108380.5|108432.2|108382.2|108433.6|108383.6|108430.3|108380.3|20
1726126090000|2024-09-12 07:28:10|108432.6|108382.6|108433.4|108383.4|108436|108386|108425.6|108375.6|31
1726126100000|2024-09-12 07:28:20|108433.7|108383.7|108422.9|108372.9|108433.7|108383.7|108420.6|108370.6|26
1726126110000|2024-09-12 07:28:30|108423.4|108373.4|108430.2|108380.2|108432.5|108382.5|108421.1|108371.1|26
1726126120000|2024-09-12 07:28:40|108430|108380|108431.5|108381.5|108432|108382|108430|108380|17
1726126130000|2024-09-12 07:28:50|108431.7|108381.7|108433.8|108383.8|108433.8|108383.8|108430.3|108380.3|21
1726126140000|2024-09-12 07:29:00|108433.4|108383.4|108417.6|108367.6|108433.4|108383.4|108413.5|108363.5|38
1726126150000|2024-09-12 07:29:10|108417.7|108367.7|108406.3|108356.3|108417.7|108367.7|108405.9|108355.9|33
1726126160000|2024-09-12 07:29:20|108406.2|108356.2|108393|108368|108407|108368.3|108390.8|108351|40
1726126170000|2024-09-12 07:29:30|108389.4|108364.4|108388.5|108363.5|108390.5|108365.5|108381|108356|36
1726126180000|2024-09-12 07:29:40|108387.5|108362.5|108391.6|108366.6|108401.5|108376.5|108384.7|108359.7|50
1726126190000|2024-09-12 07:29:50|108391.3|108366.3|108388.8|108363.8|108395.3|108370.3|108386.5|108361.5|37
1726126200000|2024-09-12 07:30:00|108388.4|108363.4|108364.6|108339.6|108388.6|108363.6|108362.2|108337.2|48
1726126210000|2024-09-12 07:30:10|108364.7|108339.7|108356.7|108331.7|108366.3|108341.3|108356.7|108331.7|28
1726126220000|2024-09-12 07:30:20|108356.6|108331.6|108344.9|108294.9|108360.3|108335.3|108332.9|108294.3|30
1726126230000|2024-09-12 07:30:30|108341.4|108291.4|108335.1|108285.1|108341.7|108291.7|108333.4|108283.4|37
1726126240000|2024-09-12 07:30:40|108334.2|108284.2|108334.2|108284.2|108335.5|108285.5|108332.7|108282.7|36
1726126250000|2024-09-12 07:30:50|108333.7|108283.7|108333.4|108283.4|108343|108293|108333.3|108283.3|39
1726126260000|2024-09-12 07:31:00|108337.3|108287.3|108332|108282|108339.1|108289.1|108331.9|108281.9|33
1726126270000|2024-09-12 07:31:10|108331.7|108281.7|108341.7|108291.7|108347.4|108297.4|108327.7|108277.7|29
1726126280000|2024-09-12 07:31:20|108341|108291|108327.5|108277.5|108341|108291|108326.9|108276.9|29
1726126290000|2024-09-12 07:31:30|108327.2|108277.2|108327|108277|108327.2|108277.2|108326.1|108276.1|11
1726126300000|2024-09-12 07:31:40|108327.2|108277.2|108305.2|108255.2|108327.2|108277.2|108303.8|108253.8|20
1726126310000|2024-09-12 07:31:50|108305.1|108255.1|108297.1|108247.1|108305.1|108255.1|108295.1|108245.1|36
1726126320000|2024-09-12 07:32:00|108297.5|108247.5|108311.9|108261.9|108312.1|108262.1|108297.5|108247.5|39
1726126330000|2024-09-12 07:32:10|108312.3|108262.3|108309.1|108259.1|108316.3|108266.3|108306.9|108256.9|27
1726126340000|2024-09-12 07:32:20|108304.7|108254.7|108329.6|108279.6|108329.9|108279.9|108297.5|108247.5|35
1726126350000|2024-09-12 07:32:30|108329.8|108279.8|108340.5|108290.5|108340.7|108290.7|108329.8|108279.8|34
1726126360000|2024-09-12 07:32:40|108339.8|108289.8|108347.3|108297.3|108347.3|108297.3|108339.7|108289.7|30
1726126370000|2024-09-12 07:32:50|108347.5|108297.5|108344.3|108294.3|108347.5|108297.5|108338.2|108288.2|42
1726126380000|2024-09-12 07:33:00|108344.1|108294.1|108352.8|108302.8|108355.4|108305.4|108342.6|108292.6|41
1726126390000|2024-09-12 07:33:10|108352.4|108302.4|108336.2|108286.2|108361.3|108311.3|108335.5|108285.5|35
1726126400000|2024-09-12 07:33:20|108335.7|108285.7|108338.3|108288.3|108338.3|108288.3|108335.1|108285.1|13
1726126410000|2024-09-12 07:33:30|108338.1|108288.1|108340.5|108290.5|108340.6|108290.6|108337.1|108287.1|17
1726126420000|2024-09-12 07:33:40|108340.3|108290.3|108333.1|108283.1|108340.6|108290.6|108331|108281|14
1726126430000|2024-09-12 07:33:50|108332.9|108282.9|108338.1|108288.1|108339.3|108289.3|108332.4|108282.4|31
1726126440000|2024-09-12 07:34:00|108337.9|108287.9|108327.9|108277.9|108338.5|108288.5|108327.6|108277.6|27
1726126450000|2024-09-12 07:34:10|108327.5|108277.5|108322.4|108272.4|108327.8|108277.8|108322.4|108272.4|24
1726126460000|2024-09-12 07:34:20|108322.7|108272.7|108327.4|108277.4|108327.4|108277.4|108322.7|108272.7|34
1726126470000|2024-09-12 07:34:30|108327.5|108277.5|108328.9|108278.9|108329.1|108279.1|108327.5|108277.5|11
1726126480000|2024-09-12 07:34:40|108329|108279|108329.7|108279.7|108331.2|108281.2|108328.9|108278.9|18
1726126490000|2024-09-12 07:34:50|108327.6|108277.6|108319.8|108269.8|108327.6|108277.6|108319.6|108269.6|22
1726126500000|2024-09-12 07:35:00|108320.3|108270.3|108342.9|108292.9|108342.9|108292.9|108320.3|108270.3|23
1726126510000|2024-09-12 07:35:10|108343.1|108293.1|108330.2|108280.2|108344.3|108294.3|108329.8|108279.8|31
1726126520000|2024-09-12 07:35:20|108330.4|108280.4|108321.8|108271.8|108330.9|108280.9|108321.6|108271.6|25
1726126530000|2024-09-12 07:35:30|108321.2|108271.2|108323.4|108273.4|108323.4|108273.4|108320.1|108270.1|18
1726126540000|2024-09-12 07:35:40|108323.9|108273.9|108323.6|108273.6|108326.5|108276.5|108323.6|108273.6|19
1726126550000|2024-09-12 07:35:50|108323.4|108273.4|108319.7|108269.7|108323.4|108273.4|108311.1|108261.1|20
1726126560000|2024-09-12 07:36:00|108319.6|108269.6|108317.7|108267.7|108319.6|108269.6|108315.6|108265.6|20
1726126570000|2024-09-12 07:36:10|108318|108268|108332.9|108282.9|108333.8|108283.8|108317.3|108267.3|29
1726126580000|2024-09-12 07:36:20|108332.8|108282.8|108318.9|108268.9|108332.8|108282.8|108318.6|108268.6|20
1726126590000|2024-09-12 07:36:30|108319|108269|108309.5|108259.5|108319|108269|108308.5|108258.5|24
1726126600000|2024-09-12 07:36:40|108309.4|108259.4|108312.8|108262.8|108312.8|108262.8|108308.5|108258.5|21
1726126610000|2024-09-12 07:36:50|108313|108263|108333|108283|108333.2|108283.2|108312.8|108262.8|30
1726126620000|2024-09-12 07:37:00|108332.1|108282.1|108328.8|108278.8|108332.1|108282.1|108328.5|108278.5|17
1726126630000|2024-09-12 07:37:10|108329.4|108279.4|108332.4|108282.4|108334|108284|108329.4|108279.4|16
1726126640000|2024-09-12 07:37:20|108332.8|108282.8|108335.3|108285.3|108335.3|108285.3|108332|108282|13
1726126650000|2024-09-12 07:37:30|108334.7|108284.7|108328.2|108278.2|108334.7|108284.7|108327.9|108277.9|23
1726126660000|2024-09-12 07:37:40|108328|108278|108346.8|108296.8|108347.1|108297.1|108328|108278|31
1726126670000|2024-09-12 07:37:50|108346.7|108296.7|108346|108296|108346.7|108296.7|108345.9|108295.9|6
1726126680000|2024-09-12 07:38:00|108345.8|108295.8|108328.9|108278.9|108345.8|108295.8|108328.5|108278.5|37
1726126690000|2024-09-12 07:38:10|108328.1|108278.1|108329.5|108279.5|108329.5|108279.5|108327.6|108277.6|24
1726126700000|2024-09-12 07:38:20|108329.3|108279.3|108312.1|108262.1|108329.3|108279.3|108312.1|108262.1|18
1726126710000|2024-09-12 07:38:30|108310.8|108260.8|108309.6|108259.6|108310.8|108260.8|108308.9|108258.9|8
1726126720000|2024-09-12 07:38:40|108309.3|108259.3|108313.8|108263.8|108316.9|108266.9|108307.9|108257.9|26
1726126730000|2024-09-12 07:38:50|108313.1|108263.1|108317.3|108267.3|108319.1|108269.1|108313.1|108263.1|28
1726126740000|2024-09-12 07:39:00|108317.2|108267.2|108314.3|108264.3|108317.9|108267.9|108313.7|108263.7|19
1726126750000|2024-09-12 07:39:10|108314.4|108264.4|108305.3|108255.3|108316.6|108266.6|108301.1|108251.1|33
1726126760000|2024-09-12 07:39:20|108305.5|108255.5|108318.9|108268.9|108318.9|108268.9|108305.5|108255.5|16
1726126770000|2024-09-12 07:39:30|108319.3|108269.3|108321.1|108271.1|108321.1|108271.1|108319.3|108269.3|17
1726126780000|2024-09-12 07:39:40|108321|108271|108322.1|108272.1|108322.1|108272.1|108321|108271|4
1726126790000|2024-09-12 07:39:50|108322.3|108272.3|108327.4|108277.4|108327.6|108277.6|108322.3|108272.3|14
1726126800000|2024-09-12 07:40:00|108326.9|108276.9|108326.3|108276.3|108326.9|108276.9|108324.1|108274.1|18
1726126810000|2024-09-12 07:40:10|108325.3|108275.3|108334.9|108284.9|108334.9|108284.9|108324.7|108274.7|18
1726126820000|2024-09-12 07:40:20|108335.1|108285.1|108338.1|108288.1|108338.7|108288.7|108335.1|108285.1|17
1726126830000|2024-09-12 07:40:30|108337.7|108287.7|108334.3|108284.3|108337.7|108287.7|108334.1|108284.1|17
1726126840000|2024-09-12 07:40:40|108333.9|108283.9|108334.5|108284.5|108337|108287|108333.6|108283.6|21
1726126850000|2024-09-12 07:40:50|108334.1|108284.1|108326.9|108276.9|108335|108285|108326.9|108276.9|15
1726126860000|2024-09-12 07:41:00|108327.3|108277.3|108316.9|108291.9|108327.3|108295.4|108309.9|108275|24
1726126870000|2024-09-12 07:41:10|108316.6|108291.6|108325.8|108300.8|108325.8|108300.8|108315.8|108290.8|23
1726126880000|2024-09-12 07:41:20|108326.1|108301.1|108314.1|108289.1|108327.3|108302.3|108314.1|108289.1|23
1726126890000|2024-09-12 07:41:30|108314.2|108289.2|108315.4|108290.4|108315.4|108290.4|108313.4|108288.4|24
1726126900000|2024-09-12 07:41:40|108315.3|108290.3|108312.6|108287.6|108315.3|108290.3|108312.6|108287.6|12
1726126910000|2024-09-12 07:41:50|108312.9|108287.9|108315.1|108290.1|108315.1|108290.1|108312.8|108287.8|13
1726126920000|2024-09-12 07:42:00|108314.4|108289.4|108301.4|108251.4|108315.9|108289.4|108301.4|108251.4|28
1726126930000|2024-09-12 07:42:10|108301.2|108251.2|108283.4|108233.4|108301.7|108251.7|108281.4|108231.4|36
1726126940000|2024-09-12 07:42:20|108283.9|108233.9|108286.5|108236.5|108286.6|108236.6|108283.5|108233.5|26
1726126950000|2024-09-12 07:42:30|108287|108237|108292.9|108242.9|108293.1|108243.1|108287|108237|23
1726126960000|2024-09-12 07:42:40|108292.7|108242.7|108292|108242|108293.4|108243.4|108291|108241|22
1726126970000|2024-09-12 07:42:50|108291.8|108241.8|108292.1|108242.1|108292.1|108242.1|108291.7|108241.7|7
1726126980000|2024-09-12 07:43:00|108291.6|108241.6|108293.8|108243.8|108293.8|108243.8|108291.3|108241.3|18
1726126990000|2024-09-12 07:43:10|108292.6|108242.6|108291.8|108241.8|108292.6|108242.6|108291.2|108241.2|19
1726127000000|2024-09-12 07:43:20|108291.5|108241.5|108282.9|108232.9|108291.5|108241.5|108282.9|108232.9|28
1726127010000|2024-09-12 07:43:30|108282.4|108232.4|108284.2|108234.2|108284.6|108234.6|108282.4|108232.4|12
1726127020000|2024-09-12 07:43:40|108284.3|108234.3|108287.4|108237.4|108287.6|108237.6|108284.3|108234.3|10
1726127030000|2024-09-12 07:43:50|108287.6|108237.6|108286.4|108236.4|108288.2|108238.2|108286.4|108236.4|9
1726127040000|2024-09-12 07:44:00|108286.2|108236.2|108304.2|108254.2|108304.2|108254.2|108286.2|108236.2|29
1726127050000|2024-09-12 07:44:10|108303.3|108253.3|108302.5|108252.5|108306.9|108256.9|108302.3|108252.3|22
1726127060000|2024-09-12 07:44:20|108302.7|108252.7|108301.7|108251.7|108302.9|108252.9|108301.7|108251.7|9
1726127070000|2024-09-12 07:44:30|108301.8|108251.8|108294.2|108244.2|108301.8|108251.8|108293.4|108243.4|25
1726127080000|2024-09-12 07:44:40|108293.6|108243.6|108298.6|108248.6|108298.6|108248.6|108293.1|108243.1|22
1726127090000|2024-09-12 07:44:50|108298.8|108248.8|108308.8|108258.8|108308.8|108258.8|108297.5|108247.5|23
1726127100000|2024-09-12 07:45:00|108308.2|108258.2|108326.5|108276.5|108329|108279|108308.2|108258.2|37
1726127110000|2024-09-12 07:45:10|108326.7|108276.7|108310.9|108260.9|108327.3|108277.3|108310.1|108260.1|30
1726127120000|2024-09-12 07:45:20|108311.2|108261.2|108312.7|108262.7|108314.2|108264.2|108311.2|108261.2|23
1726127130000|2024-09-12 07:45:30|108313.2|108263.2|108310.7|108260.7|108313.4|108263.4|108310.2|108260.2|17
1726127140000|2024-09-12 07:45:40|108310.1|108260.1|108302.2|108252.2|108311.4|108261.4|108300.7|108250.7|32
1726127150000|2024-09-12 07:45:50|108301.9|108251.9|108300.9|108250.9|108302.5|108252.5|108299.7|108249.7|22
1726127160000|2024-09-12 07:46:00|108300.8|108250.8|108296.6|108246.6|108300.8|108250.8|108293.3|108243.3|35
1726127170000|2024-09-12 07:46:10|108296.1|108246.1|108288.7|108238.7|108296.7|108246.7|108287.8|108237.8|25
1726127180000|2024-09-12 07:46:20|108288.6|108238.6|108287.6|108237.6|108288.6|108238.6|108286.7|108236.7|21
1726127190000|2024-09-12 07:46:30|108288|108238|108287.5|108237.5|108289|108239|108286.4|108236.4|20
1726127200000|2024-09-12 07:46:40|108286.8|108236.8|108294|108244|108294.3|108244.3|108285.7|108235.7|26
1726127210000|2024-09-12 07:46:50|108293.8|108243.8|108281.3|108231.3|108293.8|108243.8|108281|108231|15
1726127220000|2024-09-12 07:47:00|108281.7|108231.7|108283.2|108233.2|108285.9|108235.9|108281.4|108231.4|27
1726127230000|2024-09-12 07:47:10|108283.5|108233.5|108287.2|108237.2|108287.5|108237.5|108283.5|108233.5|15
1726127240000|2024-09-12 07:47:20|108287.1|108237.1|108286.9|108236.9|108287.2|108237.2|108286.4|108236.4|10
1726127250000|2024-09-12 07:47:30|108286.5|108236.5|108287.9|108237.9|108289.6|108239.6|108286.5|108236.5|28
1726127260000|2024-09-12 07:47:40|108288.3|108238.3|108285.5|108235.5|108288.3|108238.3|108285.2|108235.2|16
1726127270000|2024-09-12 07:47:50|108285|108235|108286.2|108236.2|108287.8|108237.8|108285|108235|29
1726127280000|2024-09-12 07:48:00|108285.7|108235.7|108265.3|108215.3|108289.9|108239.9|108265.3|108215.3|27
1726127290000|2024-09-12 07:48:10|108258.5|108208.5|108256.5|108206.5|108258.9|108208.9|108254|108204|35
1726127300000|2024-09-12 07:48:20|108255.9|108205.9|108262.9|108212.9|108262.9|108212.9|108255.7|108205.7|31
1726127310000|2024-09-12 07:48:30|108264.3|108214.3|108268.2|108218.2|108268.7|108218.7|108263.9|108213.9|24
1726127320000|2024-09-12 07:48:40|108268.3|108218.3|108267.2|108217.2|108268.7|108218.7|108265.4|108215.4|27
1726127330000|2024-09-12 07:48:50|108267.4|108217.4|108269.3|108219.3|108269.3|108219.3|108267.4|108217.4|13
1726127340000|2024-09-12 07:49:00|108269.1|108219.1|108274.1|108224.1|108274.1|108224.1|108269.1|108219.1|21
1726127350000|2024-09-12 07:49:10|108274|108224|108282.3|108232.3|108282.6|108232.6|108273.1|108223.1|18
1726127360000|2024-09-12 07:49:20|108281.9|108231.9|108273|108223|108281.9|108231.9|108273|108223|19
1726127370000|2024-09-12 07:49:30|108272.6|108222.6|108267.3|108217.3|108272.6|108222.6|108266.2|108216.2|22
1726127380000|2024-09-12 07:49:40|108267.4|108217.4|108266.4|108216.4|108267.4|108217.4|108265|108215|24
1726127390000|2024-09-12 07:49:50|108266.9|108216.9|108270.9|108220.9|108270.9|108220.9|108266.2|108216.2|23
1726127400000|2024-09-12 07:50:00|108270.4|108220.4|108272.9|108222.9|108277.4|108227.4|108270.4|108220.4|23
1726127410000|2024-09-12 07:50:10|108273.3|108223.3|108276.9|108226.9|108279.7|108229.7|108271.9|108221.9|27
1726127420000|2024-09-12 07:50:20|108277|108227|108277.4|108227.4|108277.6|108227.6|108275.6|108225.6|14
1726127430000|2024-09-12 07:50:30|108277.6|108227.6|108272.2|108222.2|108278.1|108228.1|108270.8|108220.8|16
1726127440000|2024-09-12 07:50:40|108271.8|108221.8|108277.3|108227.3|108277.3|108227.3|108271.4|108221.4|26
1726127450000|2024-09-12 07:50:50|108278.3|108228.3|108286.4|108236.4|108286.6|108236.6|108278.3|108228.3|23
1726127460000|2024-09-12 07:51:00|108287|108237|108290.1|108240.1|108291|108241|108286.4|108236.4|25
1726127470000|2024-09-12 07:51:10|108290.6|108240.6|108291.5|108241.5|108293.9|108243.9|108289.6|108239.6|22
1726127480000|2024-09-12 07:51:20|108291.4|108241.4|108292.5|108242.5|108292.8|108242.8|108288.2|108238.2|26
1726127490000|2024-09-12 07:51:30|108292.7|108242.7|108296.8|108246.8|108297.3|108247.3|108292.4|108242.4|24
1726127500000|2024-09-12 07:51:40|108297.1|108247.1|108296.6|108246.6|108297.9|108247.9|108293|108243|40
1726127510000|2024-09-12 07:51:50|108296.5|108246.5|108301.2|108251.2|108301.2|108251.2|108296.5|108246.5|14
1726127520000|2024-09-12 07:52:00|108300.9|108250.9|108313.6|108263.6|108313.6|108263.6|108300.5|108250.5|21
1726127530000|2024-09-12 07:52:10|108313.7|108263.7|108321|108296|108324.3|108299.3|108313.7|108263.7|22
1726127540000|2024-09-12 07:52:20|108318.7|108293.7|108321.7|108296.7|108322.6|108297.6|108318.2|108293.2|14
1726127550000|2024-09-12 07:52:30|108321.5|108296.5|108332.7|108282.7|108332.7|108296.6|108318|108282.1|14
1726127560000|2024-09-12 07:52:40|108332.9|108282.9|108318.1|108268.1|108335.4|108285.4|108316|108266|34
1726127570000|2024-09-12 07:52:50|108317.8|108267.8|108317.8|108267.8|108318.3|108268.3|108317.5|108267.5|16
1726127580000|2024-09-12 07:53:00|108318|108268|108310|108260|108318.4|108268.4|108309|108259|18
1726127590000|2024-09-12 07:53:10|108309.7|108259.7|108314.2|108264.2|108315.6|108265.6|108308.5|108258.5|26
1726127600000|2024-09-12 07:53:20|108313.7|108263.7|108319.5|108269.5|108320|108270|108313.6|108263.6|20
1726127610000|2024-09-12 07:53:30|108319.4|108269.4|108331.9|108281.9|108331.9|108281.9|108319.4|108269.4|31
1726127620000|2024-09-12 07:53:40|108331.8|108281.8|108327.1|108277.1|108336.3|108286.3|108327.1|108277.1|33
1726127630000|2024-09-12 07:53:50|108326.9|108276.9|108327.3|108277.3|108328.5|108278.5|108326.4|108276.4|17
1726127640000|2024-09-12 07:54:00|108327.7|108277.7|108324.9|108274.9|108327.8|108277.8|108324.7|108274.7|15
1726127650000|2024-09-12 07:54:10|108325.1|108275.1|108330.9|108280.9|108330.9|108280.9|108325.1|108275.1|23
1726127660000|2024-09-12 07:54:20|108331.3|108281.3|108333.4|108283.4|108334.2|108284.2|108331.3|108281.3|6
1726127670000|2024-09-12 07:54:30|108333.1|108283.1|108328.9|108278.9|108333.1|108283.1|108328.5|108278.5|17
1726127680000|2024-09-12 07:54:40|108329.1|108279.1|108338.4|108288.4|108338.4|108288.4|108329.1|108279.1|23
1726127690000|2024-09-12 07:54:50|108338.2|108288.2|108336.9|108286.9|108338.5|108288.5|108336.6|108286.6|14
1726127700000|2024-09-12 07:55:00|108337.3|108287.3|108370.9|108320.9|108370.9|108332.2|108337.3|108287.3|23
1726127710000|2024-09-12 07:55:10|108371.7|108321.7|108367.4|108317.4|108371.8|108321.8|108364.4|108314.4|36
1726127720000|2024-09-12 07:55:20|108367.7|108317.7|108371.9|108321.9|108375.2|108325.2|108367.7|108317.7|31
1726127730000|2024-09-12 07:55:30|108371.6|108321.6|108366.8|108316.8|108372|108322|108361.9|108311.9|19
1726127740000|2024-09-12 07:55:40|108367.6|108317.6|108368.9|108318.9|108369.1|108319.1|108362.2|108312.2|32
1726127750000|2024-09-12 07:55:50|108368.6|108318.6|108359.7|108309.7|108368.6|108318.6|108359.7|108309.7|21
1726127760000|2024-09-12 07:56:00|108360.4|108310.4|108363.2|108313.2|108365.1|108315.1|108359.7|108309.7|22
1726127770000|2024-09-12 07:56:10|108362.8|108312.8|108363.5|108313.5|108365.6|108315.6|108362.8|108312.8|20
1726127780000|2024-09-12 07:56:20|108363.9|108313.9|108361.6|108311.6|108364.2|108314.2|108361.5|108311.5|23
1726127790000|2024-09-12 07:56:30|108361.8|108311.8|108349.6|108299.6|108362.5|108312.5|108347.4|108297.4|32
1726127800000|2024-09-12 07:56:40|108348.9|108298.9|108350.2|108300.2|108352.7|108302.7|108347.8|108297.8|20
1726127810000|2024-09-12 07:56:50|108350|108300|108334.2|108284.2|108350|108300|108331.6|108281.6|37
1726127820000|2024-09-12 07:57:00|108334|108284|108319.8|108269.8|108336.7|108286.7|108319.8|108269.8|39
1726127830000|2024-09-12 07:57:10|108319.7|108269.7|108318.6|108268.6|108320.1|108270.1|108317.9|108267.9|18
1726127840000|2024-09-12 07:57:20|108317.3|108267.3|108346.7|108296.7|108347.2|108297.2|108315.1|108265.1|33
1726127850000|2024-09-12 07:57:30|108346.4|108296.4|108354.1|108304.1|108354.1|108304.1|108345.8|108295.8|29
1726127860000|2024-09-12 07:57:40|108354.5|108304.5|108352.2|108302.2|108360.6|108310.6|108344.5|108294.5|30
1726127870000|2024-09-12 07:57:50|108352.4|108302.4|108354.9|108304.9|108357.7|108307.7|108352.4|108302.4|33
1726127880000|2024-09-12 07:58:00|108355.4|108305.4|108374.5|108324.5|108374.5|108324.5|108354.9|108304.9|35
1726127890000|2024-09-12 07:58:10|108374.8|108324.8|108395.3|108345.3|108395.9|108345.9|108374.8|108324.8|49
1726127900000|2024-09-12 07:58:20|108394.8|108344.8|108399.8|108349.8|108400.3|108350.3|108393.6|108343.6|39
1726127910000|2024-09-12 07:58:30|108399.5|108349.5|108396.4|108346.4|108399.9|108349.9|108390|108340|47
1726127920000|2024-09-12 07:58:40|108396.5|108346.5|108403.3|108353.3|108406.1|108356.1|108396.5|108346.5|30
1726127930000|2024-09-12 07:58:50|108403.5|108353.5|108400.9|108350.9|108405.6|108355.6|108398.1|108348.1|39
1726127940000|2024-09-12 07:59:00|108400.7|108350.7|108405|108355|108405.4|108355.4|108400.7|108350.7|31
1726127950000|2024-09-12 07:59:10|108404.6|108354.6|108409.9|108359.9|108416.6|108366.6|108393.2|108343.2|37
1726127960000|2024-09-12 07:59:20|108410.5|108360.5|108407.7|108357.7|108410.8|108360.8|108407.6|108357.6|28
1726127970000|2024-09-12 07:59:30|108407.9|108357.9|108381.3|108331.3|108409.7|108359.7|108379.8|108329.8|36
1726127980000|2024-09-12 07:59:40|108382.1|108332.1|108375.7|108325.7|108383.3|108333.3|108372.9|108322.9|58
1726127990000|2024-09-12 07:59:50|108377.4|108327.4|108375.3|108325.3|108377.8|108327.8|108370.7|108320.7|37
1726128000000|2024-09-12 08:00:00|108375.6|108325.6|108376.9|108326.9|108380.9|108330.9|108375.6|108325.6|33
1726128010000|2024-09-12 08:00:10|108376.6|108326.6|108370.7|108320.7|108378.3|108328.3|108369.9|108319.9|31
1726128020000|2024-09-12 08:00:20|108371.4|108321.4|108387.6|108337.6|108387.6|108337.6|108371.4|108321.4|41
1726128030000|2024-09-12 08:00:30|108388|108338|108394|108344|108403.8|108353.8|108387.9|108337.9|40
1726128040000|2024-09-12 08:00:40|108393.9|108343.9|108422.1|108372.1|108422.1|108372.1|108393.6|108343.6|47
1726128050000|2024-09-12 08:00:50|108422.7|108372.7|108452.9|108402.9|108454.1|108404.1|108422.4|108372.4|45
1726128060000|2024-09-12 08:01:00|108447.7|108397.7|108446.7|108396.7|108448.4|108398.4|108440.4|108390.4|41
1726128070000|2024-09-12 08:01:10|108450.5|108400.5|108448.9|108398.9|108450.9|108400.9|108445.9|108395.9|38
1726128080000|2024-09-12 08:01:20|108449.7|108399.7|108444|108394|108454.4|108404.4|108441.8|108391.8|40
1726128090000|2024-09-12 08:01:30|108444.3|108394.3|108433.5|108383.5|108444.3|108394.3|108430.6|108380.6|47
1726128100000|2024-09-12 08:01:40|108433.1|108383.1|108438.4|108388.4|108440.8|108390.8|108428.7|108378.7|40
1726128110000|2024-09-12 08:01:50|108439.4|108389.4|108439.5|108389.5|108439.5|108389.5|108434.6|108384.6|40
1726128120000|2024-09-12 08:02:00|108439|108389|108454|108404|108454|108404|108437.5|108387.5|25
1726128130000|2024-09-12 08:02:10|108457.6|108407.6|108480.2|108430.2|108484.9|108434.9|108457.6|108407.6|61
1726128140000|2024-09-12 08:02:20|108478.7|108428.7|108474.1|108424.1|108483.5|108433.5|108473.4|108423.4|42
1726128150000|2024-09-12 08:02:30|108473.9|108423.9|108464|108414|108473.9|108423.9|108464|108414|23
1726128160000|2024-09-12 08:02:40|108464.3|108414.3|108465.1|108415.1|108465.1|108415.1|108463.1|108413.1|17
1726128170000|2024-09-12 08:02:50|108464.7|108414.7|108410.5|108360.5|108465.3|108415.3|108410.5|108360.5|40
1726128180000|2024-09-12 08:03:00|108410.1|108360.1|108421.9|108371.9|108428.3|108378.3|108410.1|108360.1|34
1726128190000|2024-09-12 08:03:10|108421.5|108371.5|108385.9|108335.9|108421.8|108371.8|108385.9|108335.9|40
1726128200000|2024-09-12 08:03:20|108386.4|108336.4|108415|108365|108415|108365|108386.4|108336.4|31
1726128210000|2024-09-12 08:03:30|108415.3|108365.3|108410.6|108360.6|108416.4|108366.4|108407.1|108357.1|33
1726128220000|2024-09-12 08:03:40|108411.6|108361.6|108423.2|108373.2|108423.2|108373.2|108411.6|108361.6|29
1726128230000|2024-09-12 08:03:50|108423.7|108373.7|108432.7|108382.7|108432.7|108382.7|108422.8|108372.8|24
1726128240000|2024-09-12 08:04:00|108433.4|108383.4|108428.6|108378.6|108435.8|108385.8|108428.6|108378.6|28
1726128250000|2024-09-12 08:04:10|108428.3|108378.3|108409.3|108359.3|108428.3|108378.3|108409.3|108359.3|36
1726128260000|2024-09-12 08:04:20|108407.1|108357.1|108416.4|108366.4|108417.2|108367.2|108397.5|108347.5|36
1726128270000|2024-09-12 08:04:30|108415.9|108365.9|108418.2|108368.2|108418.2|108368.2|108413.7|108363.7|17
1726128280000|2024-09-12 08:04:40|108418|108368|108423|108373|108425.9|108375.9|108418|108368|20
1726128290000|2024-09-12 08:04:50|108422.6|108372.6|108419|108369|108422.6|108372.6|108417.7|108367.7|19
1726128300000|2024-09-12 08:05:00|108418.8|108368.8|108413.1|108363.1|108418.8|108368.8|108410.7|108360.7|17
1726128310000|2024-09-12 08:05:10|108413.2|108363.2|108405|108355|108414.3|108364.3|108405|108355|15
1726128320000|2024-09-12 08:05:20|108404.9|108354.9|108387.3|108337.3|108406|108356|108387.3|108337.3|36
1726128330000|2024-09-12 08:05:30|108387|108337|108368.3|108318.3|108387.2|108337.2|108368.3|108318.3|28
1726128340000|2024-09-12 08:05:40|108366.6|108316.6|108384.6|108334.6|108386.6|108336.6|108365.3|108315.3|43
1726128350000|2024-09-12 08:05:50|108384.4|108334.4|108382.6|108332.6|108386.9|108336.9|108382.4|108332.4|24
1726128360000|2024-09-12 08:06:00|108382.7|108332.7|108391|108341|108392.5|108342.5|108382.7|108332.7|31
1726128370000|2024-09-12 08:06:10|108390.4|108340.4|108377|108327|108390.4|108340.4|108375.5|108325.5|35
1726128380000|2024-09-12 08:06:20|108377.4|108327.4|108374.4|108324.4|108378.7|108328.7|108374.1|108324.1|24
1726128390000|2024-09-12 08:06:30|108370.2|108320.2|108369.5|108319.5|108370.4|108320.4|108366.4|108316.4|29
1726128400000|2024-09-12 08:06:40|108369.8|108319.8|108372.9|108322.9|108373.4|108323.4|108368.3|108318.3|31
1726128410000|2024-09-12 08:06:50|108373.4|108323.4|108381.7|108331.7|108381.7|108331.7|108373.4|108323.4|22
1726128420000|2024-09-12 08:07:00|108383.1|108333.1|108354.1|108304.1|108383.1|108333.1|108354.1|108304.1|35
1726128430000|2024-09-12 08:07:10|108354.5|108304.5|108347|108297|108354.6|108304.6|108346.6|108296.6|25
1726128440000|2024-09-12 08:07:20|108347.5|108297.5|108345.7|108295.7|108347.5|108297.5|108341.8|108291.8|33
1726128450000|2024-09-12 08:07:30|108346.4|108296.4|108346.1|108296.1|108347.5|108297.5|108346.1|108296.1|9
1726128460000|2024-09-12 08:07:40|108345.6|108295.6|108344.1|108294.1|108351.4|108301.4|108340.4|108290.4|33
1726128470000|2024-09-12 08:07:50|108344.4|108294.4|108353.8|108303.8|108356.4|108306.4|108344.4|108294.4|21
1726128480000|2024-09-12 08:08:00|108354.1|108304.1|108349.8|108299.8|108354.1|108304.1|108349.6|108299.6|27
1726128490000|2024-09-12 08:08:10|108350|108300|108343.9|108293.9|108350.9|108300.9|108343.9|108293.9|18
1726128500000|2024-09-12 08:08:20|108344.3|108294.3|108345.8|108295.8|108346.8|108296.8|108344.3|108294.3|20
1726128510000|2024-09-12 08:08:30|108345.7|108295.7|108343|108293|108345.7|108295.7|108341.6|108291.6|14
1726128520000|2024-09-12 08:08:40|108343.1|108293.1|108343.7|108293.7|108346.3|108296.3|108343.1|108293.1|18
1726128530000|2024-09-12 08:08:50|108343.8|108293.8|108341.8|108291.8|108343.8|108293.8|108341.5|108291.5|13
1726128540000|2024-09-12 08:09:00|108311.7|108261.7|108309.2|108259.2|108311.7|108261.7|108306.7|108256.7|19
1726128550000|2024-09-12 08:09:10|108308.8|108258.8|108311.8|108261.8|108317.1|108267.1|108308.7|108258.7|19
1726128560000|2024-09-12 08:09:20|108312.2|108262.2|108308|108258|108312.2|108262.2|108306.9|108256.9|20
1726128570000|2024-09-12 08:09:30|108307.5|108257.5|108299.9|108249.9|108307.5|108257.5|108299.8|108249.8|25
1726128580000|2024-09-12 08:09:40|108300.7|108250.7|108256.6|108206.6|108302.4|108252.4|108255.3|108205.3|30
1726128590000|2024-09-12 08:09:50|108256.8|108206.8|108254.3|108204.3|108262|108212|108247.7|108197.7|38
1726128600000|2024-09-12 08:10:00|108254.1|108204.1|108230.1|108180.1|108255.6|108205.6|108228.5|108178.5|37
1726128610000|2024-09-12 08:10:10|108230.4|108180.4|108238.2|108188.2|108239.9|108189.9|108230.4|108180.4|27
1726128620000|2024-09-12 08:10:20|108238.3|108188.3|108232.9|108182.9|108238.3|108188.3|108232.9|108182.9|12
1726128630000|2024-09-12 08:10:30|108231.1|108181.1|108241.1|108191.1|108241.1|108191.1|108230.6|108180.6|22
1726128640000|2024-09-12 08:10:40|108240.3|108190.3|108241.5|108191.5|108244.8|108194.8|108240.3|108190.3|34
1726128650000|2024-09-12 08:10:50|108241.9|108191.9|108239.1|108189.1|108241.9|108191.9|108238|108188|18
1726128660000|2024-09-12 08:11:00|108239.3|108189.3|108258.9|108208.9|108265.2|108215.2|108239.3|108189.3|40
1726128670000|2024-09-12 08:11:10|108259.1|108209.1|108269.2|108219.2|108269.2|108219.2|108258.9|108208.9|31
1726128680000|2024-09-12 08:11:20|108269.1|108219.1|108266.1|108216.1|108272.7|108222.7|108265.5|108215.5|34
1726128690000|2024-09-12 08:11:30|108264.1|108214.1|108253.8|108203.8|108264.7|108214.7|108244.2|108194.2|44
1726128700000|2024-09-12 08:11:40|108254.1|108204.1|108248.4|108198.4|108255.4|108205.4|108248.2|108198.2|30
1726128710000|2024-09-12 08:11:50|108247.9|108197.9|108241.7|108191.7|108247.9|108197.9|108241|108191|22
1726128720000|2024-09-12 08:12:00|108242.1|108192.1|108238.6|108188.6|108242.1|108192.1|108238|108188|17
1726128730000|2024-09-12 08:12:10|108239|108189|108239.2|108189.2|108241|108191|108238.8|108188.8|19
1726128740000|2024-09-12 08:12:20|108239.9|108189.9|108248.3|108198.3|108254.6|108204.6|108239.6|108189.6|38
1726128750000|2024-09-12 08:12:30|108248.7|108198.7|108246.1|108196.1|108248.7|108198.7|108244.9|108194.9|30
1726128760000|2024-09-12 08:12:40|108246.6|108196.6|108251.5|108201.5|108259.2|108209.2|108244.1|108194.1|42
1726128770000|2024-09-12 08:12:50|108251.6|108201.6|108310.7|108260.7|108311.2|108261.2|108250.9|108200.9|36
1726128780000|2024-09-12 08:13:00|108310.2|108260.2|108292|108242|108313.7|108263.7|108291.7|108241.7|36
1726128790000|2024-09-12 08:13:10|108292.6|108242.6|108290|108240|108308.6|108258.6|108290|108240|42
1726128800000|2024-09-12 08:13:20|108289.7|108239.7|108273.1|108223.1|108289.7|108239.7|108273|108223|33
1726128810000|2024-09-12 08:13:30|108272.9|108222.9|108308|108258|108308|108258|108272.9|108222.9|37
1726128820000|2024-09-12 08:13:40|108307.9|108257.9|108306.3|108256.3|108308.9|108258.9|108304.5|108254.5|31
1726128830000|2024-09-12 08:13:50|108305.5|108255.5|108304.5|108254.5|108305.5|108255.5|108303.8|108253.8|27
1726128840000|2024-09-12 08:14:00|108304.1|108254.1|108312.7|108262.7|108313.9|108263.9|108303.7|108253.7|30
1726128850000|2024-09-12 08:14:10|108312.5|108262.5|108307.5|108257.5|108312.5|108262.5|108306|108256|33
1726128860000|2024-09-12 08:14:20|108307.8|108257.8|108303.9|108253.9|108308.7|108258.7|108303.9|108253.9|20
1726128870000|2024-09-12 08:14:30|108303.6|108253.6|108299.6|108249.6|108303.7|108253.7|108295.7|108245.7|30
1726128880000|2024-09-12 08:14:40|108299.5|108249.5|108303.6|108253.6|108303.6|108253.6|108296.9|108246.9|25
1726128890000|2024-09-12 08:14:50|108303.7|108253.7|108301|108251|108304.9|108254.9|108300.8|108250.8|24
1726128900000|2024-09-12 08:15:00|108300.9|108250.9|108299.9|108249.9|108302.1|108252.1|108298.3|108248.3|20
1726128910000|2024-09-12 08:15:10|108300|108250|108290.9|108240.9|108300.3|108250.3|108289.7|108239.7|25
1726128920000|2024-09-12 08:15:20|108291|108241|108300|108250|108300.7|108250.7|108290.1|108240.1|32
1726128930000|2024-09-12 08:15:30|108299.7|108249.7|108299.3|108249.3|108301.1|108251.1|108298.3|108248.3|36
1726128940000|2024-09-12 08:15:40|108299.6|108249.6|108327.9|108277.9|108329.8|108279.8|108299.6|108249.6|35
1726128950000|2024-09-12 08:15:50|108327.4|108277.4|108345.5|108295.5|108348.5|108298.5|108326.3|108276.3|42
1726128960000|2024-09-12 08:16:00|108345.8|108295.8|108340.7|108290.7|108347.5|108297.5|108336.8|108286.8|34
1726128970000|2024-09-12 08:16:10|108340.2|108290.2|108338.9|108288.9|108343.2|108293.2|108337|108287|33
1726128980000|2024-09-12 08:16:20|108338.7|108288.7|108340.2|108290.2|108340.3|108290.3|108338.7|108288.7|32
1726128990000|2024-09-12 08:16:30|108341.6|108291.6|108347.7|108297.7|108350.3|108300.3|108341.5|108291.5|23
1726129000000|2024-09-12 08:16:40|108347.3|108297.3|108347|108297|108349.1|108299.1|108344.4|108294.4|31
1726129010000|2024-09-12 08:16:50|108347.1|108297.1|108357.8|108307.8|108357.9|108307.9|108347.1|108297.1|28
1726129020000|2024-09-12 08:17:00|108357.5|108307.5|108368.4|108318.4|108368.6|108318.6|108357.4|108307.4|22
1726129030000|2024-09-12 08:17:10|108368.3|108318.3|108368.4|108318.4|108376.6|108326.6|108366.1|108316.1|34
1726129040000|2024-09-12 08:17:20|108368.3|108318.3|108364.9|108314.9|108371.2|108321.2|108364.9|108314.9|23
1726129050000|2024-09-12 08:17:30|108364.3|108314.3|108362.6|108312.6|108366.8|108316.8|108362.6|108312.6|27
1726129060000|2024-09-12 08:17:40|108362.7|108312.7|108363.3|108313.3|108363.6|108313.6|108361.3|108311.3|25
1726129070000|2024-09-12 08:17:50|108363.4|108313.4|108377.4|108327.4|108377.7|108327.7|108363.4|108313.4|37
1726129080000|2024-09-12 08:18:00|108377.7|108327.7|108372.1|108322.1|108377.7|108327.7|108372.1|108322.1|31
1726129090000|2024-09-12 08:18:10|108372.2|108322.2|108375.7|108325.7|108375.7|108325.7|108372.2|108322.2|20
1726129100000|2024-09-12 08:18:20|108375.3|108325.3|108378.9|108328.9|108380.7|108330.7|108375.3|108325.3|23
1726129110000|2024-09-12 08:18:30|108374.7|108324.7|108374.8|108324.8|108377.9|108327.9|108369.7|108319.7|26
1726129120000|2024-09-12 08:18:40|108374.9|108324.9|108378.7|108328.7|108379.5|108329.5|108370.9|108320.9|24
1726129130000|2024-09-12 08:18:50|108378.8|108328.8|108379|108329|108379|108329|108376.2|108326.2|24
1726129140000|2024-09-12 08:19:00|108381.3|108331.3|108373.8|108323.8|108384.5|108334.5|108372.8|108322.8|21
1726129150000|2024-09-12 08:19:10|108373.7|108323.7|108373.9|108323.9|108373.9|108323.9|108372.2|108322.2|15
1726129160000|2024-09-12 08:19:20|108373.5|108323.5|108402.4|108352.4|108402.8|108352.8|108373.3|108323.3|34
1726129170000|2024-09-12 08:19:30|108402.7|108352.7|108400.7|108350.7|108403.9|108353.9|108397.6|108347.6|24
1726129180000|2024-09-12 08:19:40|108400.2|108350.2|108402.9|108352.9|108402.9|108352.9|108400.1|108350.1|23
1726129190000|2024-09-12 08:19:50|108402.8|108352.8|108401.3|108351.3|108402.8|108352.8|108399.8|108349.8|33
1726129200000|2024-09-12 08:20:00|108401.1|108351.1|108401.5|108351.5|108401.9|108351.9|108400.8|108350.8|21
1726129210000|2024-09-12 08:20:10|108401.6|108351.6|108405.5|108355.5|108406.3|108356.3|108401.6|108351.6|23
1726129220000|2024-09-12 08:20:20|108405.7|108355.7|108414.8|108364.8|108414.9|108364.9|108405.7|108355.7|20
1726129230000|2024-09-12 08:20:30|108414.5|108364.5|108415.1|108365.1|108415.5|108365.5|108414.1|108364.1|15
1726129240000|2024-09-12 08:20:40|108415.2|108365.2|108411.9|108361.9|108415.5|108365.5|108411.9|108361.9|25
1726129250000|2024-09-12 08:20:50|108411.5|108361.5|108420|108370|108421.8|108371.8|108409.4|108359.4|30
1726129260000|2024-09-12 08:21:00|108419.9|108369.9|108416.5|108366.5|108424.9|108374.9|108416.1|108366.1|31
1726129270000|2024-09-12 08:21:10|108416.2|108366.2|108417.2|108367.2|108419|108369|108416.2|108366.2|20
1726129280000|2024-09-12 08:21:20|108417.1|108367.1|108399.9|108349.9|108417.3|108367.3|108399.1|108349.1|24
1726129290000|2024-09-12 08:21:30|108400.1|108350.1|108401.5|108351.5|108402.1|108352.1|108389.2|108339.2|34
1726129300000|2024-09-12 08:21:40|108401.6|108351.6|108399.4|108349.4|108401.6|108351.6|108396.9|108346.9|26
1726129310000|2024-09-12 08:21:50|108399|108349|108396.2|108346.2|108399.9|108349.9|108394.1|108344.1|31
1726129320000|2024-09-12 08:22:00|108396.5|108346.5|108393.9|108343.9|108405.8|108355.8|108393.9|108343.9|31
1726129330000|2024-09-12 08:22:10|108393.8|108343.8|108385|108335|108393.9|108343.9|108383.9|108333.9|24
1726129340000|2024-09-12 08:22:20|108384.6|108334.6|108384.7|108334.7|108385.6|108335.6|108382|108332|20
1726129350000|2024-09-12 08:22:30|108384.8|108334.8|108378.7|108328.7|108384.8|108334.8|108378.5|108328.5|22
1726129360000|2024-09-12 08:22:40|108378.8|108328.8|108379|108329|108382.9|108332.9|108378.5|108328.5|30
1726129370000|2024-09-12 08:22:50|108379.3|108329.3|108379.3|108329.3|108384.4|108334.4|108379.1|108329.1|19
1726129380000|2024-09-12 08:23:00|108379.6|108329.6|108375.8|108325.8|108379.9|108329.9|108375.5|108325.5|29
1726129390000|2024-09-12 08:23:10|108374.6|108324.6|108370.4|108320.4|108374.6|108324.6|108369.4|108319.4|26
1726129400000|2024-09-12 08:23:20|108370.5|108320.5|108370.1|108320.1|108373.8|108323.8|108369.9|108319.9|16
1726129410000|2024-09-12 08:23:30|108370.2|108320.2|108370.9|108320.9|108371.8|108321.8|108370.2|108320.2|9
1726129420000|2024-09-12 08:23:40|108371|108321|108365.3|108315.3|108371|108321|108358|108308|34
1726129430000|2024-09-12 08:23:50|108364.5|108314.5|108357|108307|108364.5|108314.5|108349.3|108299.3|37
1726129440000|2024-09-12 08:24:00|108356.9|108306.9|108354.9|108304.9|108359.1|108309.1|108354.8|108304.8|29
1726129450000|2024-09-12 08:24:10|108355.1|108305.1|108358.2|108308.2|108358.8|108308.8|108355.1|108305.1|22
1726129460000|2024-09-12 08:24:20|108358.1|108308.1|108355|108305|108358.4|108308.4|108354.5|108304.5|21
1726129470000|2024-09-12 08:24:30|108353|108303|108355.6|108305.6|108355.6|108305.6|108352.7|108302.7|17
1726129480000|2024-09-12 08:24:40|108355.5|108305.5|108357|108307|108357|108307|108355.5|108305.5|8
1726129490000|2024-09-12 08:24:50|108356.9|108306.9|108347.2|108297.2|108356.9|108306.9|108347.2|108297.2|22
1726129500000|2024-09-12 08:25:00|108347|108297|108342|108292|108347|108297|108336.3|108286.3|49
1726129510000|2024-09-12 08:25:10|108341.9|108291.9|108347|108297|108347.9|108297.9|108341.9|108291.9|30
1726129520000|2024-09-12 08:25:20|108347.1|108297.1|108349.1|108299.1|108349.1|108299.1|108347.1|108297.1|18
1726129530000|2024-09-12 08:25:30|108348.9|108298.9|108339.8|108289.8|108348.9|108298.9|108339.8|108289.8|20
1726129540000|2024-09-12 08:25:40|108340.5|108290.5|108341.6|108291.6|108347.5|108297.5|108340|108290|28
1726129550000|2024-09-12 08:25:50|108341.5|108291.5|108341.7|108291.7|108342.5|108292.5|108340.3|108290.3|14
1726129560000|2024-09-12 08:26:00|108341.4|108291.4|108321|108271|108341.4|108291.4|108321|108271|23
1726129570000|2024-09-12 08:26:10|108320.6|108270.6|108323.5|108273.5|108323.5|108273.5|108317.8|108267.8|26
1726129580000|2024-09-12 08:26:20|108322.8|108272.8|108325.4|108275.4|108325.4|108275.4|108321.9|108271.9|17
1726129590000|2024-09-12 08:26:30|108325.7|108275.7|108321.3|108271.3|108325.7|108275.7|108318.8|108268.8|35
1726129600000|2024-09-12 08:26:40|108320.6|108270.6|108306.8|108256.8|108320.6|108270.6|108306.8|108256.8|34
1726129610000|2024-09-12 08:26:50|108306.5|108256.5|108292.4|108242.4|108306.5|108256.5|108291.4|108241.4|32
1726129620000|2024-09-12 08:27:00|108292|108242|108318.9|108268.9|108319|108269|108292|108242|30
1726129630000|2024-09-12 08:27:10|108318.8|108268.8|108310.9|108260.9|108322.7|108272.7|108310.9|108260.9|36
1726129640000|2024-09-12 08:27:20|108310.3|108260.3|108312.2|108262.2|108312.2|108262.2|108308.7|108258.7|19
1726129650000|2024-09-12 08:27:30|108312.3|108262.3|108320.7|108270.7|108320.7|108270.7|108312.3|108262.3|26
1726129660000|2024-09-12 08:27:40|108320.9|108270.9|108328.7|108278.7|108331.7|108281.7|108320.9|108270.9|19
1726129670000|2024-09-12 08:27:50|108328.8|108278.8|108325.6|108275.6|108331.5|108281.5|108325.6|108275.6|21
1726129680000|2024-09-12 08:28:00|108325.9|108275.9|108326.6|108276.6|108327.5|108277.5|108325.2|108275.2|20
1726129690000|2024-09-12 08:28:10|108326.9|108276.9|108324.9|108274.9|108328.2|108278.2|108324.2|108274.2|22
1726129700000|2024-09-12 08:28:20|108325.2|108275.2|108323.8|108273.8|108325.3|108275.3|108323.8|108273.8|18
1726129710000|2024-09-12 08:28:30|108324.7|108274.7|108323.9|108273.9|108325.8|108275.8|108323.8|108273.8|32
1726129720000|2024-09-12 08:28:40|108324.2|108274.2|108320.2|108270.2|108325|108275|108320.2|108270.2|27
1726129730000|2024-09-12 08:28:50|108319.5|108269.5|108319.4|108269.4|108322.4|108272.4|108319.1|108269.1|25
1726129740000|2024-09-12 08:29:00|108319.1|108269.1|108315.5|108265.5|108319.1|108269.1|108315.5|108265.5|13
1726129750000|2024-09-12 08:29:10|108315.8|108265.8|108318.3|108268.3|108320.1|108270.1|108315.8|108265.8|20
1726129760000|2024-09-12 08:29:20|108318|108268|108329.4|108279.4|108329.4|108279.4|108317.9|108267.9|20
1726129770000|2024-09-12 08:29:30|108329|108279|108322.1|108272.1|108329|108279|108321.7|108271.7|17
1726129780000|2024-09-12 08:29:40|108322.7|108272.7|108326.4|108276.4|108327|108277|108322.5|108272.5|23
1726129790000|2024-09-12 08:29:50|108326.3|108276.3|108325.2|108275.2|108329.1|108279.1|108324.8|108274.8|15
1726129800000|2024-09-12 08:30:00|108325.3|108275.3|108316.3|108266.3|108325.3|108275.3|108315|108265|26
1726129810000|2024-09-12 08:30:10|108316.7|108266.7|108316.3|108266.3|108316.7|108266.7|108310.1|108260.1|38
1726129820000|2024-09-12 08:30:20|108316.4|108266.4|108312.5|108262.5|108320.8|108270.8|108312.5|108262.5|30
1726129830000|2024-09-12 08:30:30|108313.2|108263.2|108317.1|108267.1|108317.1|108267.1|108312.5|108262.5|23
1726129840000|2024-09-12 08:30:40|108317.4|108267.4|108312.5|108262.5|108319.2|108269.2|108312.5|108262.5|19
1726129850000|2024-09-12 08:30:50|108312.7|108262.7|108311.2|108261.2|108312.7|108262.7|108311.2|108261.2|13
1726129860000|2024-09-12 08:31:00|108311.1|108261.1|108308.3|108258.3|108311.1|108261.1|108299.3|108249.3|18
1726129870000|2024-09-12 08:31:10|108308|108258|108307.8|108257.8|108308.2|108258.2|108307.1|108257.1|16
1726129880000|2024-09-12 08:31:20|108308|108258|108309.2|108259.2|108309.2|108259.2|108307.7|108257.7|21
1726129890000|2024-09-12 08:31:30|108311.4|108261.4|108312.5|108262.5|108316|108266|108311.4|108261.4|19
1726129900000|2024-09-12 08:31:40|108312.3|108262.3|108305.9|108255.9|108312.3|108262.3|108300.4|108250.4|26
1726129910000|2024-09-12 08:31:50|108305.7|108255.7|108316.3|108266.3|108318.6|108268.6|108305.7|108255.7|35
1726129920000|2024-09-12 08:32:00|108316.1|108266.1|108319.6|108269.6|108319.6|108269.6|108315.4|108265.4|23
1726129930000|2024-09-12 08:32:10|108319.5|108269.5|108316.5|108266.5|108322.8|108272.8|108315.2|108265.2|32
1726129940000|2024-09-12 08:32:20|108315.8|108265.8|108315.1|108265.1|108315.8|108265.8|108315.1|108265.1|15
1726129950000|2024-09-12 08:32:30|108315|108265|108313.7|108263.7|108315.1|108265.1|108312|108262|23
1726129960000|2024-09-12 08:32:40|108313.8|108263.8|108306.2|108256.2|108314|108264|108306.2|108256.2|19
1726129970000|2024-09-12 08:32:50|108305.8|108255.8|108318.9|108268.9|108318.9|108268.9|108305.8|108255.8|26
1726129980000|2024-09-12 08:33:00|108318.5|108268.5|108317.6|108267.6|108318.7|108268.7|108316.8|108266.8|12
1726129990000|2024-09-12 08:33:10|108317.4|108267.4|108318.2|108268.2|108318.4|108268.4|108313.3|108263.3|22
1726130000000|2024-09-12 08:33:20|108318.4|108268.4|108311.4|108261.4|108318.4|108268.4|108311.4|108261.4|15
1726130010000|2024-09-12 08:33:30|108310.9|108260.9|108313.7|108263.7|108313.7|108263.7|108310.5|108260.5|15
1726130020000|2024-09-12 08:33:40|108313.3|108263.3|108315.4|108265.4|108315.5|108265.5|108312.2|108262.2|14
1726130030000|2024-09-12 08:33:50|108315.1|108265.1|108315.8|108265.8|108315.9|108265.9|108312.8|108262.8|15
1726130040000|2024-09-12 08:34:00|108315.5|108265.5|108323.1|108273.1|108323.3|108273.3|108315.4|108265.4|13
1726130050000|2024-09-12 08:34:10|108323.2|108273.2|108323.6|108273.6|108323.6|108273.6|108322.6|108272.6|10
1726130060000|2024-09-12 08:34:20|108323.7|108273.7|108324.6|108274.6|108324.6|108274.6|108323.6|108273.6|9
1726130070000|2024-09-12 08:34:30|108324.9|108274.9|108320.8|108270.8|108326|108276|108320.8|108270.8|11
1726130080000|2024-09-12 08:34:40|108320.6|108270.6|108313.9|108263.9|108320.6|108270.6|108310.3|108260.3|32
1726130090000|2024-09-12 08:34:50|108311.6|108261.6|108319.5|108269.5|108320.2|108270.2|108306.8|108256.8|17
1726130100000|2024-09-12 08:35:00|108319.7|108269.7|108325.3|108275.3|108325.3|108275.3|108318.6|108268.6|19
1726130110000|2024-09-12 08:35:10|108325.5|108275.5|108326.4|108276.4|108328|108278|108325.1|108275.1|16
1726130120000|2024-09-12 08:35:20|108325.1|108275.1|108327.9|108277.9|108327.9|108277.9|108319.5|108269.5|28
1726130130000|2024-09-12 08:35:30|108328.7|108278.7|108329.4|108279.4|108329.7|108279.7|108328.7|108278.7|22
1726130140000|2024-09-12 08:35:40|108328.6|108278.6|108330.3|108280.3|108330.4|108280.4|108328.6|108278.6|22
1726130150000|2024-09-12 08:35:50|108330|108280|108336.1|108286.1|108336.1|108286.1|108330|108280|20
1726130160000|2024-09-12 08:36:00|108335.6|108285.6|108329.6|108279.6|108335.6|108285.6|108329.1|108279.1|16
1726130170000|2024-09-12 08:36:10|108329.5|108279.5|108320.6|108270.6|108329.5|108279.5|108320.5|108270.5|19
1726130180000|2024-09-12 08:36:20|108320.3|108270.3|108309.9|108259.9|108320.3|108270.3|108309.9|108259.9|17
1726130190000|2024-09-12 08:36:30|108309.6|108259.6|108315.4|108265.4|108315.4|108265.4|108308.6|108258.6|19
1726130200000|2024-09-12 08:36:40|108315.6|108265.6|108318.8|108268.8|108320.5|108270.5|108315|108265|19
1726130210000|2024-09-12 08:36:50|108318.6|108268.6|108311.2|108261.2|108318.6|108268.6|108311.2|108261.2|16
1726130220000|2024-09-12 08:37:00|108310.8|108260.8|108311.1|108261.1|108311.7|108261.7|108310|108260|14
1726130230000|2024-09-12 08:37:10|108311.2|108261.2|108318.4|108268.4|108318.6|108268.6|108311.1|108261.1|29
1726130240000|2024-09-12 08:37:20|108317.8|108267.8|108318.1|108268.1|108318.4|108268.4|108314.1|108264.1|20
1726130250000|2024-09-12 08:37:30|108318.4|108268.4|108305.4|108255.4|108318.8|108268.8|108305.2|108255.2|28
1726130260000|2024-09-12 08:37:40|108304.6|108254.6|108324.2|108274.2|108332.3|108282.3|108303.9|108253.9|32
1726130270000|2024-09-12 08:37:50|108324.5|108274.5|108326.6|108276.6|108326.6|108276.6|108324.5|108274.5|12
1726130280000|2024-09-12 08:38:00|108327|108277|108311.5|108261.5|108327.7|108277.7|108310.9|108260.9|38
1726130290000|2024-09-12 08:38:10|108311.4|108261.4|108310.3|108260.3|108315.7|108265.7|108306.4|108256.4|38
1726130300000|2024-09-12 08:38:20|108311|108261|108316.4|108266.4|108317.1|108267.1|108311|108261|22
1726130310000|2024-09-12 08:38:30|108315.9|108265.9|108329.1|108279.1|108330.7|108280.7|108315.8|108265.8|25
1726130320000|2024-09-12 08:38:40|108329.2|108279.2|108331.6|108281.6|108332|108282|108329.2|108279.2|29
1726130330000|2024-09-12 08:38:50|108331.4|108281.4|108332.6|108282.6|108336|108286|108331.4|108281.4|20
1726130340000|2024-09-12 08:39:00|108332.5|108282.5|108328.7|108278.7|108332.5|108282.5|108328.6|108278.6|14
1726130350000|2024-09-12 08:39:10|108328.6|108278.6|108328.6|108278.6|108331.6|108281.6|108328.3|108278.3|20
1726130360000|2024-09-12 08:39:20|108328.3|108278.3|108331.7|108281.7|108331.7|108281.7|108328.3|108278.3|7
1726130370000|2024-09-12 08:39:30|108336.5|108286.5|108336.1|108286.1|108337|108287|108335.1|108285.1|15
1726130380000|2024-09-12 08:39:40|108336.2|108286.2|108336.8|108286.8|108337.1|108287.1|108336.2|108286.2|9
1726130390000|2024-09-12 08:39:50|108337.1|108287.1|108338.6|108288.6|108341.4|108291.4|108336.9|108286.9|25
1726130400000|2024-09-12 08:40:00|108338.4|108288.4|108335.4|108285.4|108338.6|108288.6|108327.1|108277.1|24
1726130410000|2024-09-12 08:40:10|108336.1|108286.1|108339.5|108289.5|108339.5|108289.5|108336.1|108286.1|14
1726130420000|2024-09-12 08:40:20|108339.6|108289.6|108349|108299|108354|108304|108339.6|108289.6|28
1726130430000|2024-09-12 08:40:30|108349.3|108299.3|108342.7|108292.7|108349.3|108299.3|108339.9|108289.9|32
1726130440000|2024-09-12 08:40:40|108342.6|108292.6|108345.6|108295.6|108345.6|108295.6|108339.2|108289.2|19
1726130450000|2024-09-12 08:40:50|108345.3|108295.3|108347.6|108297.6|108347.8|108297.8|108345.3|108295.3|25
1726130460000|2024-09-12 08:41:00|108345.6|108295.6|108341.9|108291.9|108345.6|108295.6|108341.7|108291.7|16
1726130470000|2024-09-12 08:41:10|108341.8|108291.8|108339.7|108289.7|108342.4|108292.4|108336.2|108286.2|24
1726130480000|2024-09-12 08:41:20|108339.8|108289.8|108345.9|108295.9|108347|108297|108339.8|108289.8|21
1726130490000|2024-09-12 08:41:30|108347.4|108297.4|108344|108294|108349|108299|108343.7|108293.7|25
1726130500000|2024-09-12 08:41:40|108343.9|108293.9|108344.1|108294.1|108345.5|108295.5|108343.9|108293.9|12
1726130510000|2024-09-12 08:41:50|108343.9|108293.9|108337.8|108287.8|108343.9|108293.9|108337.8|108287.8|19
1726130520000|2024-09-12 08:42:00|108338|108288|108361.4|108311.4|108361.4|108311.4|108338|108288|21
1726130530000|2024-09-12 08:42:10|108361.2|108311.2|108361.9|108311.9|108362|108312|108360.2|108310.2|11
1726130540000|2024-09-12 08:42:20|108362|108312|108359.7|108309.7|108362|108312|108359.7|108309.7|11
1726130550000|2024-09-12 08:42:30|108360.4|108310.4|108359.7|108309.7|108360.4|108310.4|108359.7|108309.7|7
1726130560000|2024-09-12 08:42:40|108359.8|108309.8|108370.5|108320.5|108370.5|108320.5|108358.5|108308.5|17
1726130570000|2024-09-12 08:42:50|108370|108320|108361.3|108311.3|108371.4|108321.4|108361.3|108311.3|25
1726130580000|2024-09-12 08:43:00|108360.2|108310.2|108355|108305|108360.2|108310.2|108354.9|108304.9|34
1726130590000|2024-09-12 08:43:10|108354.3|108304.3|108354|108304|108355.5|108305.5|108353.5|108303.5|11
1726130600000|2024-09-12 08:43:20|108353.8|108303.8|108356|108306|108356.7|108306.7|108353.8|108303.8|9
1726130610000|2024-09-12 08:43:30|108356.2|108306.2|108354.9|108304.9|108357|108307|108354.7|108304.7|13
1726130620000|2024-09-12 08:43:40|108354.8|108304.8|108355.5|108305.5|108355.7|108305.7|108354.8|108304.8|10
1726130630000|2024-09-12 08:43:50|108355.4|108305.4|108354.9|108304.9|108356.3|108306.3|108354.9|108304.9|17
1726130640000|2024-09-12 08:44:00|108355.3|108305.3|108353.2|108303.2|108355.4|108305.4|108353.2|108303.2|11
1726130650000|2024-09-12 08:44:10|108353.1|108303.1|108359.9|108309.9|108359.9|108309.9|108352.7|108302.7|14
1726130660000|2024-09-12 08:44:20|108359.7|108309.7|108361.3|108311.3|108361.3|108311.3|108358.3|108308.3|9
1726130670000|2024-09-12 08:44:30|108361.2|108311.2|108362.2|108312.2|108363.2|108313.2|108360|108310|23
1726130680000|2024-09-12 08:44:40|108362.5|108312.5|108362.9|108312.9|108363.2|108313.2|108362.3|108312.3|8
1726130690000|2024-09-12 08:44:50|108363.2|108313.2|108368.7|108318.7|108369.1|108319.1|108363.2|108313.2|14
1726130700000|2024-09-12 08:45:00|108368.5|108318.5|108363.5|108313.5|108368.5|108318.5|108363.5|108313.5|27
1726130710000|2024-09-12 08:45:10|108363.2|108313.2|108360.9|108310.9|108363.9|108313.9|108360.5|108310.5|14
1726130720000|2024-09-12 08:45:20|108360.6|108310.6|108358.4|108308.4|108360.6|108310.6|108355|108305|15
1726130730000|2024-09-12 08:45:30|108358.5|108308.5|108364.5|108314.5|108364.5|108314.5|108358.5|108308.5|18
1726130740000|2024-09-12 08:45:40|108364.3|108314.3|108365.7|108315.7|108366|108316|108364.1|108314.1|14
1726130750000|2024-09-12 08:45:50|108365.5|108315.5|108372.2|108322.2|108372.2|108322.2|108365.5|108315.5|18
1726130760000|2024-09-12 08:46:00|108372.3|108322.3|108371.9|108321.9|108372.7|108322.7|108371.2|108321.2|15
1726130770000|2024-09-12 08:46:10|108371.7|108321.7|108373.5|108323.5|108373.5|108323.5|108371.7|108321.7|16
1726130780000|2024-09-12 08:46:20|108373.7|108323.7|108407.5|108357.5|108413.7|108363.7|108373.4|108323.4|24
1726130790000|2024-09-12 08:46:30|108407|108357|108414|108364|108414.2|108364.2|108407|108357|19
1726130800000|2024-09-12 08:46:40|108413.8|108363.8|108421.9|108371.9|108423.2|108373.2|108413.7|108363.7|30
1726130810000|2024-09-12 08:46:50|108422|108372|108430|108380|108431.4|108381.4|108422|108372|24
1726130820000|2024-09-12 08:47:00|108429.9|108379.9|108424.8|108374.8|108429.9|108379.9|108424.8|108374.8|27
1726130830000|2024-09-12 08:47:10|108424.7|108374.7|108424.8|108374.8|108424.8|108374.8|108421.7|108371.7|15
1726130840000|2024-09-12 08:47:20|108424.9|108374.9|108421.4|108371.4|108428.3|108378.3|108421.4|108371.4|19
1726130850000|2024-09-12 08:47:30|108421.5|108371.5|108430.8|108380.8|108431.5|108381.5|108421.1|108371.1|30
1726130860000|2024-09-12 08:47:40|108431|108381|108439.1|108389.1|108440.3|108390.3|108430.8|108380.8|28
1726130870000|2024-09-12 08:47:50|108439.7|108389.7|108435|108385|108439.7|108389.7|108435|108385|15
1726130880000|2024-09-12 08:48:00|108434.6|108384.6|108442.7|108392.7|108443.1|108393.1|108434.6|108384.6|31
1726130890000|2024-09-12 08:48:10|108446.5|108396.5|108446.5|108396.5|108448.1|108398.1|108446|108396|27
1726130900000|2024-09-12 08:48:20|108446.8|108396.8|108459.7|108409.7|108460.1|108410.1|108446.8|108396.8|24
1726130910000|2024-09-12 08:48:30|108460.1|108410.1|108461.9|108411.9|108461.9|108411.9|108459.4|108409.4|16
1726130920000|2024-09-12 08:48:40|108462|108412|108451.5|108401.5|108462.2|108412.2|108449.9|108399.9|35
1726130930000|2024-09-12 08:48:50|108451.1|108401.1|108453.9|108403.9|108454|108404|108451.1|108401.1|19
1726130940000|2024-09-12 08:49:00|108454|108404|108458.7|108408.7|108459.9|108409.9|108453.4|108403.4|30
1726130950000|2024-09-12 08:49:10|108458.4|108408.4|108459.3|108409.3|108459.7|108409.7|108457.8|108407.8|17
1726130960000|2024-09-12 08:49:20|108458.8|108408.8|108459.5|108409.5|108459.5|108409.5|108457|108407|17
1726130970000|2024-09-12 08:49:30|108459.1|108409.1|108461.5|108411.5|108461.8|108411.8|108459|108409|9
1726130980000|2024-09-12 08:49:40|108461.7|108411.7|108416.3|108366.3|108461.8|108411.8|108416.3|108366.3|34
1726130990000|2024-09-12 08:49:50|108418.1|108368.1|108398.2|108348.2|108421.4|108371.4|108397.3|108347.3|21
1726131000000|2024-09-12 08:50:00|108398.3|108348.3|108395.9|108345.9|108402.1|108352.1|108395.3|108345.3|35
1726131010000|2024-09-12 08:50:10|108396|108346|108394.7|108344.7|108396|108346|108388.6|108338.6|29
1726131020000|2024-09-12 08:50:20|108399.4|108349.4|108397.6|108347.6|108399.5|108349.5|108397.6|108347.6|19
1726131030000|2024-09-12 08:50:30|108397.7|108347.7|108393.6|108343.6|108397.7|108347.7|108393.6|108343.6|11
1726131040000|2024-09-12 08:50:40|108392.6|108342.6|108391.4|108341.4|108392.6|108342.6|108386.5|108336.5|24
1726131050000|2024-09-12 08:50:50|108391.3|108341.3|108416.1|108366.1|108416.1|108366.1|108391.3|108341.3|27
1726131060000|2024-09-12 08:51:00|108415.3|108365.3|108418.7|108368.7|108418.7|108368.7|108413.8|108363.8|22
1726131070000|2024-09-12 08:51:10|108419.4|108369.4|108420.7|108370.7|108422.9|108372.9|108417.6|108367.6|19
1726131080000|2024-09-12 08:51:20|108420.8|108370.8|108430.8|108380.8|108430.9|108380.9|108420.6|108370.6|10
1726131090000|2024-09-12 08:51:30|108430.9|108380.9|108430.8|108380.8|108432|108382|108430.7|108380.7|11
1726131100000|2024-09-12 08:51:40|108430.9|108380.9|108429.8|108379.8|108430.9|108380.9|108428.7|108378.7|10
1726131110000|2024-09-12 08:51:50|108431.4|108381.4|108430.9|108380.9|108431.4|108381.4|108430.7|108380.7|10
1726131120000|2024-09-12 08:52:00|108430.8|108380.8|108432.6|108382.6|108432.6|108382.6|108430.4|108380.4|16
1726131130000|2024-09-12 08:52:10|108432.7|108382.7|108429.9|108379.9|108432.9|108382.9|108428|108378|24
1726131140000|2024-09-12 08:52:20|108430.1|108380.1|108413.5|108363.5|108430.7|108380.7|108412.2|108362.2|17
1726131150000|2024-09-12 08:52:30|108412.3|108362.3|108407.5|108357.5|108412.6|108362.6|108407.5|108357.5|23
1726131160000|2024-09-12 08:52:40|108407.3|108357.3|108402.9|108352.9|108409.8|108359.8|108402.7|108352.7|20
1726131170000|2024-09-12 08:52:50|108402.5|108352.5|108412.1|108362.1|108414|108364|108402.5|108352.5|20
1726131180000|2024-09-12 08:53:00|108411.8|108361.8|108413.7|108363.7|108413.7|108363.7|108411.8|108361.8|12
1726131190000|2024-09-12 08:53:10|108413.4|108363.4|108395|108345|108413.4|108363.4|108394.3|108344.3|28
1726131200000|2024-09-12 08:53:20|108394.9|108344.9|108398.4|108348.4|108398.4|108348.4|108391.5|108341.5|25
1726131210000|2024-09-12 08:53:30|108398.5|108348.5|108400.9|108350.9|108401.2|108351.2|108398.1|108348.1|16
1726131220000|2024-09-12 08:53:40|108400.5|108350.5|108400.2|108350.2|108400.6|108350.6|108398.7|108348.7|18
1726131230000|2024-09-12 08:53:50|108399.9|108349.9|108394|108369|108405.3|108369.1|108392.7|108349.9|14
1726131240000|2024-09-12 08:54:00|108393.5|108368.5|108380.7|108355.7|108393.5|108368.5|108378.7|108353.7|16
1726131250000|2024-09-12 08:54:10|108380.8|108355.8|108383.1|108358.1|108383.4|108358.4|108380.5|108355.5|12
1726131260000|2024-09-12 08:54:20|108383.6|108358.6|108386.4|108361.4|108386.4|108361.4|108383.3|108358.3|18
1726131270000|2024-09-12 08:54:30|108386.8|108361.8|108387.2|108362.2|108387.9|108362.9|108386.8|108361.8|10
1726131280000|2024-09-12 08:54:40|108387.3|108362.3|108394.7|108369.7|108394.9|108369.9|108387.1|108362.1|19
1726131290000|2024-09-12 08:54:50|108395.1|108370.1|108389.4|108364.4|108395.7|108370.7|108389.4|108364.4|20
1726131300000|2024-09-12 08:55:00|108391.1|108366.1|108392.9|108367.9|108392.9|108367.9|108391.1|108366.1|11
1726131310000|2024-09-12 08:55:10|108392.5|108367.5|108389.3|108364.3|108392.5|108367.5|108389.1|108364.1|11
1726131320000|2024-09-12 08:55:20|108389.1|108364.1|108390.1|108365.1|108390.1|108365.1|108388.3|108363.3|20
1726131330000|2024-09-12 08:55:30|108389.9|108364.9|108390.7|108365.7|108390.9|108365.9|108389.9|108364.9|6
1726131340000|2024-09-12 08:55:40|108390.6|108365.6|108390.4|108365.4|108391.2|108366.2|108390|108365|10
1726131350000|2024-09-12 08:55:50|108390.2|108365.2|108390.2|108365.2|108390.7|108365.7|108390.1|108365.1|7
1726131360000|2024-09-12 08:56:00|108390.6|108365.6|108394.8|108369.8|108394.8|108369.8|108390.6|108365.6|22
1726131370000|2024-09-12 08:56:10|108394.5|108369.5|108393.7|108368.7|108394.5|108369.5|108393|108368|11
1726131380000|2024-09-12 08:56:20|108393.2|108368.2|108391.9|108366.9|108393.2|108368.2|108390.8|108365.8|17
1726131390000|2024-09-12 08:56:30|108392.2|108367.2|108388.7|108363.7|108392.9|108367.9|108388.6|108363.6|12
1726131400000|2024-09-12 08:56:40|108387.7|108362.7|108385.9|108360.9|108387.7|108362.7|108382.2|108357.2|14
1726131410000|2024-09-12 08:56:50|108386.3|108361.3|108376.3|108326.3|108388.8|108363.8|108372|108323.2|26
1726131420000|2024-09-12 08:57:00|108377.2|108327.2|108373.2|108323.2|108377.7|108327.7|108372.6|108322.6|25
1726131430000|2024-09-12 08:57:10|108373|108323|108384.4|108334.4|108385.6|108335.6|108372.9|108322.9|18
1726131440000|2024-09-12 08:57:20|108384.2|108334.2|108383.1|108333.1|108384.9|108334.9|108381.9|108331.9|20
1726131450000|2024-09-12 08:57:30|108382.2|108332.2|108380.1|108330.1|108385.5|108335.5|108380.1|108330.1|21
1726131460000|2024-09-12 08:57:40|108380.5|108330.5|108380.6|108330.6|108381.7|108331.7|108380.5|108330.5|10
1726131470000|2024-09-12 08:57:50|108381|108331|108383.8|108358.8|108384.5|108359.5|108371.1|108331|23
1726131480000|2024-09-12 08:58:00|108384|108359|108381.7|108356.7|108386.8|108361.8|108381.7|108356.7|30
1726131490000|2024-09-12 08:58:10|108381.4|108356.4|108371.8|108346.8|108381.4|108356.4|108371.1|108346.1|22
1726131500000|2024-09-12 08:58:20|108371.6|108346.6|108375.6|108350.6|108375.6|108350.6|108371.4|108346.4|20
1726131510000|2024-09-12 08:58:30|108375.2|108350.2|108384|108359|108385.6|108360.6|108374.8|108349.8|29
1726131520000|2024-09-12 08:58:40|108383.9|108358.9|108386|108361|108386|108361|108383.5|108358.5|27
1726131530000|2024-09-12 08:58:50|108387|108362|108389|108364|108389.3|108364.3|108387|108362|16
1726131540000|2024-09-12 08:59:00|108388|108363|108389|108364|108391.1|108366.1|108387.9|108362.9|18
1726131550000|2024-09-12 08:59:10|108388.8|108363.8|108393.5|108368.5|108395.3|108370.3|108387.9|108362.9|14
1726131560000|2024-09-12 08:59:20|108393.4|108368.4|108392.9|108367.9|108394|108369|108390.6|108365.6|18
1726131570000|2024-09-12 08:59:30|108391.9|108366.9|108393.8|108368.8|108394.3|108369.3|108391.9|108366.9|10
1726131580000|2024-09-12 08:59:40|108393.6|108368.6|108395.8|108370.8|108398.4|108373.4|108393.5|108368.5|14
1726131590000|2024-09-12 08:59:50|108395.4|108370.4|108392.9|108367.9|108400.7|108375.7|108392.9|108367.9|32
1726131600000|2024-09-12 09:00:00|108394.5|108369.5|108378.4|108328.4|108394.5|108369.5|108369.2|108319.2|32
1726131610000|2024-09-12 09:00:10|108378.6|108328.6|108378.6|108328.6|108379.3|108329.3|108378.4|108328.4|13
1726131620000|2024-09-12 09:00:20|108378.2|108328.2|108378.7|108328.7|108378.7|108328.7|108377.7|108327.7|12
1726131630000|2024-09-12 09:00:30|108378.9|108328.9|108367.1|108317.1|108379.4|108329.4|108367.1|108317.1|27
1726131640000|2024-09-12 09:00:40|108366.8|108316.8|108363.3|108313.3|108366.8|108316.8|108362.9|108312.9|14
1726131650000|2024-09-12 09:00:50|108363.4|108313.4|108359.5|108309.5|108363.4|108313.4|108359.5|108309.5|15
1726131660000|2024-09-12 09:01:00|108359.7|108309.7|108356|108306|108359.7|108309.7|108353.4|108303.4|26
1726131670000|2024-09-12 09:01:10|108356.1|108306.1|108355.3|108305.3|108356.1|108306.1|108355.2|108305.2|9
1726131680000|2024-09-12 09:01:20|108355.7|108305.7|108356.5|108306.5|108356.5|108306.5|108355.6|108305.6|8
1726131690000|2024-09-12 09:01:30|108357.2|108307.2|108376.6|108326.6|108376.6|108326.6|108357.2|108307.2|30
1726131700000|2024-09-12 09:01:40|108376.9|108326.9|108387.1|108337.1|108387.1|108337.1|108376.4|108326.4|17
1726131710000|2024-09-12 09:01:50|108386.7|108336.7|108389.8|108339.8|108393.1|108343.1|108386.7|108336.7|20
1726131720000|2024-09-12 09:02:00|108390|108340|108388.8|108338.8|108391.7|108341.7|108388.8|108338.8|19
1726131730000|2024-09-12 09:02:10|108389.2|108339.2|108388.4|108338.4|108389.8|108339.8|108386.4|108336.4|19
1726131740000|2024-09-12 09:02:20|108388.5|108338.5|108398|108348|108398|108348|108388.5|108338.5|25
1726131750000|2024-09-12 09:02:30|108398.3|108348.3|108400.2|108350.2|108401|108351|108398.3|108348.3|16
1726131760000|2024-09-12 09:02:40|108400.7|108350.7|108391.3|108341.3|108400.8|108350.8|108391.3|108341.3|17
1726131770000|2024-09-12 09:02:50|108391.4|108341.4|108396.1|108346.1|108396.1|108346.1|108391.4|108341.4|8
1726131780000|2024-09-12 09:03:00|108395.9|108345.9|108393.3|108343.3|108395.9|108345.9|108392.7|108342.7|15
1726131790000|2024-09-12 09:03:10|108393.5|108343.5|108393.9|108343.9|108394.2|108344.2|108393.2|108343.2|8
1726131800000|2024-09-12 09:03:20|108394|108344|108394|108344|108394.6|108344.6|108393.3|108343.3|8
1726131810000|2024-09-12 09:03:30|108393.8|108343.8|108395.6|108345.6|108396|108346|108393|108343|12
1726131820000|2024-09-12 09:03:40|108395|108345|108395|108345|108395|108345|108395|108345|1
1726131830000|2024-09-12 09:03:50|108393.9|108343.9|108396|108346|108396.6|108346.6|108393.5|108343.5|11
1726131840000|2024-09-12 09:04:00|108396.4|108346.4|108397.6|108347.6|108398.5|108348.5|108396.4|108346.4|12
1726131850000|2024-09-12 09:04:10|108398.3|108348.3|108383.7|108358.7|108402.8|108365.8|108383.7|108348.3|18
1726131860000|2024-09-12 09:04:20|108383.9|108358.9|108385.2|108360.2|108385.2|108360.2|108383.9|108358.9|8
1726131870000|2024-09-12 09:04:30|108385|108360|108386.7|108361.7|108386.7|108361.7|108385|108360|6
1726131880000|2024-09-12 09:04:40|108386.6|108361.6|108395.5|108370.5|108395.7|108370.7|108386.6|108361.6|12
1726131890000|2024-09-12 09:04:50|108395.8|108370.8|108397.1|108372.1|108397.1|108372.1|108395.8|108370.8|4
1726131900000|2024-09-12 09:05:00|108397.5|108372.5|108402|108377|108402|108377|108397.3|108372.3|12
1726131910000|2024-09-12 09:05:10|108401.7|108376.7|108390.9|108365.9|108401.9|108376.9|108386.6|108361.6|22
1726131920000|2024-09-12 09:05:20|108391.1|108366.1|108390.8|108365.8|108391.2|108366.2|108390.8|108365.8|9
1726131930000|2024-09-12 09:05:30|108390.3|108365.3|108386|108361|108392.2|108367.2|108386|108361|10
1726131940000|2024-09-12 09:05:40|108385.4|108360.4|108382.3|108357.3|108385.7|108360.7|108381.9|108356.9|18
1726131950000|2024-09-12 09:05:50|108381.9|108356.9|108386.3|108361.3|108386.3|108361.3|108381.8|108356.8|14
1726131960000|2024-09-12 09:06:00|108385.6|108360.6|108387.8|108362.8|108387.8|108362.8|108385.6|108360.6|8
1726131970000|2024-09-12 09:06:10|108387.2|108362.2|108386.7|108361.7|108388.1|108363.1|108386.7|108361.7|9
1726131980000|2024-09-12 09:06:20|108386.5|108361.5|108383.2|108358.2|108386.5|108361.5|108383.2|108358.2|13
1726131990000|2024-09-12 09:06:30|108383|108358|108383.1|108358.1|108384.5|108359.5|108375.8|108350.8|15
1726132000000|2024-09-12 09:06:40|108383.4|108358.4|108390.4|108365.4|108390.4|108365.4|108383.1|108358.1|9
1726132010000|2024-09-12 09:06:50|108391|108366|108403.7|108353.7|108404.1|108368.4|108391|108353.1|10
1726132020000|2024-09-12 09:07:00|108403.5|108353.5|108402.1|108352.1|108403.5|108353.5|108402|108352|8
1726132030000|2024-09-12 09:07:10|108401.5|108351.5|108395.9|108345.9|108401.8|108351.8|108395.9|108345.9|18
1726132040000|2024-09-12 09:07:20|108392.5|108342.5|108395.9|108345.9|108395.9|108345.9|108392.5|108342.5|14
1726132050000|2024-09-12 09:07:30|108395.6|108345.6|108395.1|108345.1|108395.9|108345.9|108394|108344|9
1726132060000|2024-09-12 09:07:40|108393|108343|108358.4|108308.4|108393|108343|108351.1|108301.1|28
1726132070000|2024-09-12 09:07:50|108365.6|108315.6|108375.1|108325.1|108375.5|108325.5|108365.6|108315.6|28
1726132080000|2024-09-12 09:08:00|108375.3|108325.3|108375.3|108325.3|108384.5|108334.5|108375.1|108325.1|29
1726132090000|2024-09-12 09:08:10|108375|108325|108373|108323|108375|108325|108373|108323|13
1726132100000|2024-09-12 09:08:20|108373.1|108323.1|108366.4|108316.4|108373.9|108323.9|108366|108316|33
1726132110000|2024-09-12 09:08:30|108366.1|108316.1|108355.4|108305.4|108366.1|108316.1|108355.4|108305.4|33
1726132120000|2024-09-12 09:08:40|108355.7|108305.7|108374.2|108324.2|108376.6|108326.6|108355.7|108305.7|38
1726132130000|2024-09-12 09:08:50|108372.3|108322.3|108360.3|108310.3|108374.2|108324.2|108359.8|108309.8|29
1726132140000|2024-09-12 09:09:00|108360.9|108310.9|108363.5|108313.5|108367.7|108317.7|108360.9|108310.9|28
1726132150000|2024-09-12 09:09:10|108362.9|108312.9|108353.9|108303.9|108362.9|108312.9|108351.6|108301.6|31
1726132160000|2024-09-12 09:09:20|108354.1|108304.1|108348.2|108298.2|108354.6|108304.6|108347.8|108297.8|28
1726132170000|2024-09-12 09:09:30|108347.8|108297.8|108347.3|108297.3|108348.1|108298.1|108347.2|108297.2|22
1726132180000|2024-09-12 09:09:40|108347|108297|108346.7|108296.7|108347.3|108297.3|108346.7|108296.7|21
1726132190000|2024-09-12 09:09:50|108346.9|108296.9|108344.9|108294.9|108347.6|108297.6|108344.9|108294.9|20
1726132200000|2024-09-12 09:10:00|108344.6|108294.6|108346.1|108296.1|108348.4|108298.4|108344.6|108294.6|20
1726132210000|2024-09-12 09:10:10|108345.7|108295.7|108344.6|108294.6|108346.1|108296.1|108343.8|108293.8|18
1726132220000|2024-09-12 09:10:20|108345.8|108295.8|108334.6|108284.6|108345.8|108295.8|108333.8|108283.8|24
1726132230000|2024-09-12 09:10:30|108335|108285|108330.5|108280.5|108335|108285|108328.1|108278.1|23
1726132240000|2024-09-12 09:10:40|108330.2|108280.2|108328.6|108278.6|108332.2|108282.2|108328.6|108278.6|18
1726132250000|2024-09-12 09:10:50|108329.1|108279.1|108330.4|108280.4|108330.4|108280.4|108329.1|108279.1|6
1726132260000|2024-09-12 09:11:00|108329.9|108279.9|108331.8|108281.8|108331.8|108281.8|108325.2|108275.2|15
1726132270000|2024-09-12 09:11:10|108331.9|108281.9|108331|108281|108334.6|108284.6|108331|108281|21
1726132280000|2024-09-12 09:11:20|108330.8|108280.8|108325.4|108275.4|108331|108281|108324.8|108274.8|14
1726132290000|2024-09-12 09:11:30|108325.6|108275.6|108323.8|108273.8|108325.6|108275.6|108323.8|108273.8|9
1726132300000|2024-09-12 09:11:40|108324.4|108274.4|108304.8|108254.8|108326.5|108276.5|108304.7|108254.7|17
1726132310000|2024-09-12 09:11:50|108304.7|108254.7|108301|108251|108305.5|108255.5|108298.8|108248.8|19
1726132320000|2024-09-12 09:12:00|108301.3|108251.3|108300.2|108250.2|108302.2|108252.2|108300.1|108250.1|13
1726132330000|2024-09-12 09:12:10|108299.8|108249.8|108315.7|108265.7|108319.4|108269.4|108299.8|108249.8|25
1726132340000|2024-09-12 09:12:20|108315.5|108265.5|108318|108268|108318.1|108268.1|108312.9|108262.9|23
1726132350000|2024-09-12 09:12:30|108317.8|108267.8|108314.1|108264.1|108317.8|108267.8|108313.7|108263.7|13
1726132360000|2024-09-12 09:12:40|108313.8|108263.8|108313.3|108263.3|108314.5|108264.5|108312.9|108262.9|17
1726132370000|2024-09-12 09:12:50|108313|108263|108313.2|108263.2|108313.2|108263.2|108310.2|108260.2|22
1726132380000|2024-09-12 09:13:00|108312.7|108262.7|108316.3|108266.3|108317.5|108267.5|108309.1|108259.1|28
1726132390000|2024-09-12 09:13:10|108316.2|108266.2|108315.3|108265.3|108316.9|108266.9|108314.8|108264.8|16
1726132400000|2024-09-12 09:13:20|108316.1|108266.1|108325.5|108275.5|108326.5|108276.5|108315.9|108265.9|25
1726132410000|2024-09-12 09:13:30|108325.4|108275.4|108325|108275|108325.4|108275.4|108325|108275|5
1726132420000|2024-09-12 09:13:40|108324.8|108274.8|108310.4|108260.4|108324.9|108274.9|108310.1|108260.1|21
1726132430000|2024-09-12 09:13:50|108308.9|108258.9|108304.7|108254.7|108308.9|108258.9|108303.9|108253.9|17
1726132440000|2024-09-12 09:14:00|108305.1|108255.1|108304.5|108254.5|108305.1|108255.1|108304.3|108254.3|5
1726132450000|2024-09-12 09:14:10|108304.4|108254.4|108292.8|108242.8|108304.4|108254.4|108292.8|108242.8|15
1726132460000|2024-09-12 09:14:20|108293.2|108243.2|108276.9|108226.9|108293.2|108243.2|108276.4|108226.4|14
1726132470000|2024-09-12 09:14:30|108276.6|108226.6|108277.4|108227.4|108277.4|108227.4|108273.9|108223.9|13
1726132480000|2024-09-12 09:14:40|108277.5|108227.5|108278.1|108228.1|108278.1|108228.1|108275.9|108225.9|12
1726132490000|2024-09-12 09:14:50|108277.8|108227.8|108275.4|108225.4|108277.8|108227.8|108274.3|108224.3|22
1726132500000|2024-09-12 09:15:00|108275|108225|108255.7|108205.7|108275|108225|108254.3|108204.3|40
1726132510000|2024-09-12 09:15:10|108256.1|108206.1|108278.9|108228.9|108279.2|108229.2|108255.6|108205.6|26
1726132520000|2024-09-12 09:15:20|108278.7|108228.7|108281.6|108231.6|108282.1|108232.1|108275.5|108225.5|18
1726132530000|2024-09-12 09:15:30|108281.9|108231.9|108295.8|108245.8|108295.8|108245.8|108281.9|108231.9|25
1726132540000|2024-09-12 09:15:40|108296.4|108246.4|108294.5|108244.5|108296.8|108246.8|108294.5|108244.5|13
1726132550000|2024-09-12 09:15:50|108295.1|108245.1|108300.2|108250.2|108300.2|108250.2|108295.1|108245.1|16
1726132560000|2024-09-12 09:16:00|108300.6|108250.6|108312.4|108262.4|108312.4|108262.4|108300.6|108250.6|24
1726132570000|2024-09-12 09:16:10|108312.8|108262.8|108316.5|108266.5|108316.7|108266.7|108312.8|108262.8|14
1726132580000|2024-09-12 09:16:20|108316.6|108266.6|108324.8|108274.8|108335.4|108285.4|108316.6|108266.6|40
1726132590000|2024-09-12 09:16:30|108324.9|108274.9|108321.6|108271.6|108331.6|108281.6|108321.6|108271.6|32
1726132600000|2024-09-12 09:16:40|108321.7|108271.7|108292.4|108242.4|108321.7|108271.7|108292.4|108242.4|23
1726132610000|2024-09-12 09:16:50|108292.2|108242.2|108283.3|108233.3|108292.7|108242.7|108283.3|108233.3|30
1726132620000|2024-09-12 09:17:00|108282.9|108232.9|108275.4|108225.4|108282.9|108232.9|108274.3|108224.3|36
1726132630000|2024-09-12 09:17:10|108275.3|108225.3|108259.6|108209.6|108275.3|108225.3|108259.2|108209.2|26
1726132640000|2024-09-12 09:17:20|108259.8|108209.8|108263.1|108213.1|108263.7|108213.7|108259.8|108209.8|32
1726132650000|2024-09-12 09:17:30|108265.5|108215.5|108282.6|108232.6|108282.6|108232.6|108265.5|108215.5|40
1726132660000|2024-09-12 09:17:40|108282|108232|108292.5|108242.5|108298.3|108248.3|108282|108232|38
1726132670000|2024-09-12 09:17:50|108293|108243|108294.3|108244.3|108298.1|108248.1|108292.4|108242.4|26
1726132680000|2024-09-12 09:18:00|108294.8|108244.8|108295.9|108245.9|108296.2|108246.2|108294|108244|24
1726132690000|2024-09-12 09:18:10|108295.6|108245.6|108293|108243|108295.7|108245.7|108292.7|108242.7|16
1726132700000|2024-09-12 09:18:20|108292.7|108242.7|108293.8|108243.8|108293.8|108243.8|108292.4|108242.4|12
1726132710000|2024-09-12 09:18:30|108294.1|108244.1|108298.9|108248.9|108300.2|108250.2|108294.1|108244.1|24
1726132720000|2024-09-12 09:18:40|108300.1|108250.1|108292.5|108242.5|108300.1|108250.1|108291.9|108241.9|21
1726132730000|2024-09-12 09:18:50|108292.4|108242.4|108297.1|108247.1|108297.1|108247.1|108292.4|108242.4|18
1726132740000|2024-09-12 09:19:00|108297.6|108247.6|108288.1|108238.1|108299.9|108249.9|108286.8|108236.8|37
1726132750000|2024-09-12 09:19:10|108287.8|108237.8|108285|108235|108287.8|108237.8|108285|108235|19
1726132760000|2024-09-12 09:19:20|108285.3|108235.3|108289.7|108239.7|108289.7|108239.7|108280.5|108230.5|27
1726132770000|2024-09-12 09:19:30|108290.2|108240.2|108295.4|108245.4|108296.6|108246.6|108290.2|108240.2|22
1726132780000|2024-09-12 09:19:40|108295.3|108245.3|108301.3|108251.3|108301.4|108251.4|108293|108243|34
1726132790000|2024-09-12 09:19:50|108300.9|108250.9|108295.2|108245.2|108300.9|108250.9|108293|108243|22
1726132800000|2024-09-12 09:20:00|108295.3|108245.3|108300.5|108250.5|108300.5|108250.5|108295.3|108245.3|25
1726132810000|2024-09-12 09:20:10|108301.4|108251.4|108303.5|108253.5|108303.5|108253.5|108300.4|108250.4|14
1726132820000|2024-09-12 09:20:20|108303.4|108253.4|108301.4|108251.4|108303.7|108253.7|108301.4|108251.4|14
1726132830000|2024-09-12 09:20:30|108301.2|108251.2|108299.9|108249.9|108301.2|108251.2|108299.9|108249.9|8
1726132840000|2024-09-12 09:20:40|108300.1|108250.1|108298.8|108248.8|108300.2|108250.2|108298.7|108248.7|10
1726132850000|2024-09-12 09:20:50|108298.7|108248.7|108282.7|108232.7|108298.7|108248.7|108282.7|108232.7|29
1726132860000|2024-09-12 09:21:00|108283|108233|108283.9|108233.9|108286.1|108236.1|108283|108233|11
1726132870000|2024-09-12 09:21:10|108283.8|108233.8|108280.1|108230.1|108283.8|108233.8|108280.1|108230.1|12
1726132880000|2024-09-12 09:21:20|108280|108230|108281|108231|108281|108231|108279.4|108229.4|12
1726132890000|2024-09-12 09:21:30|108280.6|108230.6|108281.8|108231.8|108281.8|108231.8|108280.4|108230.4|18
1726132900000|2024-09-12 09:21:40|108281.6|108231.6|108280.4|108230.4|108282.3|108232.3|108279.3|108229.3|13
1726132910000|2024-09-12 09:21:50|108279.5|108229.5|108276.3|108226.3|108280.4|108230.4|108276.3|108226.3|16
1726132920000|2024-09-12 09:22:00|108275.4|108225.4|108273.2|108223.2|108275.4|108225.4|108272.9|108222.9|23
1726132930000|2024-09-12 09:22:10|108273.1|108223.1|108270.6|108220.6|108273.1|108223.1|108269.3|108219.3|15
1726132940000|2024-09-12 09:22:20|108270.4|108220.4|108273.3|108223.3|108273.6|108223.6|108270.4|108220.4|16
1726132950000|2024-09-12 09:22:30|108274.2|108224.2|108272|108222|108274.2|108224.2|108271.2|108221.2|15
1726132960000|2024-09-12 09:22:40|108271.9|108221.9|108269.3|108219.3|108272|108222|108268.4|108218.4|7
1726132970000|2024-09-12 09:22:50|108269.2|108219.2|108269.6|108219.6|108269.6|108219.6|108269.1|108219.1|4
1726132980000|2024-09-12 09:23:00|108269.9|108219.9|108265.3|108215.3|108269.9|108219.9|108264.2|108214.2|9
1726132990000|2024-09-12 09:23:10|108265.4|108215.4|108267.3|108217.3|108267.7|108217.7|108265.4|108215.4|16
1726133000000|2024-09-12 09:23:20|108268.1|108218.1|108273.8|108223.8|108274.6|108224.6|108268.1|108218.1|14
1726133010000|2024-09-12 09:23:30|108273.6|108223.6|108273.9|108223.9|108273.9|108223.9|108273.2|108223.2|6
1726133020000|2024-09-12 09:23:40|108274.1|108224.1|108285.1|108235.1|108286.7|108236.7|108274.1|108224.1|14
1726133030000|2024-09-12 09:23:50|108284.9|108234.9|108276.7|108226.7|108285.4|108235.4|108275.8|108225.8|19
1726133040000|2024-09-12 09:24:00|108276.5|108226.5|108242.8|108192.8|108276.5|108226.5|108232.8|108191.6|21
1726133050000|2024-09-12 09:24:10|108243|108193|108241.2|108191.2|108252.2|108202.2|108241.2|108191.2|25
1726133060000|2024-09-12 09:24:20|108241.3|108191.3|108230.6|108180.6|108241.8|108191.8|108229.4|108179.4|20
1726133070000|2024-09-12 09:24:30|108227.8|108177.8|108222.4|108172.4|108227.8|108177.8|108220.5|108170.5|21
1726133080000|2024-09-12 09:24:40|108222.3|108172.3|108220.2|108170.2|108222.6|108172.6|108220|108170|18
1726133090000|2024-09-12 09:24:50|108219.9|108169.9|108235.5|108185.5|108235.5|108185.5|108214|108164|17
1726133100000|2024-09-12 09:25:00|108240.6|108190.6|108236.6|108186.6|108240.6|108190.6|108235.2|108185.2|21
1726133110000|2024-09-12 09:25:10|108235.4|108185.4|108226.4|108176.4|108235.4|108185.4|108223.6|108173.6|25
1726133120000|2024-09-12 09:25:20|108227.8|108177.8|108227|108177|108227.8|108177.8|108226.6|108176.6|12
1726133130000|2024-09-12 09:25:30|108226.9|108176.9|108225.2|108175.2|108226.9|108176.9|108222.9|108172.9|13
1726133140000|2024-09-12 09:25:40|108225.3|108175.3|108223|108173|108226.9|108176.9|108223|108173|21
1726133150000|2024-09-12 09:25:50|108222.9|108172.9|108221.3|108171.3|108222.9|108172.9|108220|108170|20
1726133160000|2024-09-12 09:26:00|108220.7|108170.7|108229.1|108179.1|108229.1|108179.1|108220.7|108170.7|15
1726133170000|2024-09-12 09:26:10|108228.7|108178.7|108238.3|108188.3|108238.3|108188.3|108228.5|108178.5|18
1726133180000|2024-09-12 09:26:20|108237.8|108187.8|108243.9|108193.9|108244.4|108194.4|108237.8|108187.8|17
1726133190000|2024-09-12 09:26:30|108243.8|108193.8|108241.9|108191.9|108243.8|108193.8|108241.3|108191.3|11
1726133200000|2024-09-12 09:26:40|108242.4|108192.4|108243.8|108193.8|108247.5|108197.5|108242.4|108192.4|27
1726133210000|2024-09-12 09:26:50|108244.2|108194.2|108243.3|108193.3|108244.5|108194.5|108242.7|108192.7|25
1726133220000|2024-09-12 09:27:00|108243.7|108193.7|108249.9|108199.9|108250.8|108200.8|108243.7|108193.7|18
1726133230000|2024-09-12 09:27:10|108249.8|108199.8|108237.1|108187.1|108249.8|108199.8|108236.7|108186.7|26
1726133240000|2024-09-12 09:27:20|108237.5|108187.5|108234.6|108184.6|108238.5|108188.5|108232|108182|28
1726133250000|2024-09-12 09:27:30|108234.7|108184.7|108238.8|108188.8|108239.5|108189.5|108234.3|108184.3|19
1726133260000|2024-09-12 09:27:40|108238.5|108188.5|108230.8|108180.8|108238.7|108188.7|108230.8|108180.8|23
1726133270000|2024-09-12 09:27:50|108226.1|108176.1|108232.3|108182.3|108233.4|108183.4|108212.4|108162.4|31
1726133280000|2024-09-12 09:28:00|108232.6|108182.6|108227.8|108177.8|108232.6|108182.6|108226.3|108176.3|34
1726133290000|2024-09-12 09:28:10|108228.5|108178.5|108235.9|108185.9|108235.9|108185.9|108228.5|108178.5|22
1726133300000|2024-09-12 09:28:20|108236.1|108186.1|108249.3|108199.3|108249.3|108199.3|108236.1|108186.1|27
1726133310000|2024-09-12 09:28:30|108249.2|108199.2|108253.6|108203.6|108253.7|108203.7|108248.9|108198.9|19
1726133320000|2024-09-12 09:28:40|108253.1|108203.1|108257.5|108207.5|108257.5|108207.5|108252.9|108202.9|12
1726133330000|2024-09-12 09:28:50|108257.1|108207.1|108258|108208|108258|108208|108256.9|108206.9|9
1726133340000|2024-09-12 09:29:00|108258.1|108208.1|108250.5|108200.5|108258.1|108208.1|108250.1|108200.1|26
1726133350000|2024-09-12 09:29:10|108248.5|108198.5|108249.7|108199.7|108250|108200|108247.6|108197.6|7
1726133360000|2024-09-12 09:29:20|108250.5|108200.5|108245.1|108195.1|108253.9|108203.9|108245.1|108195.1|22
1726133370000|2024-09-12 09:29:30|108244.8|108194.8|108246.4|108196.4|108246.4|108196.4|108244.6|108194.6|10
1726133380000|2024-09-12 09:29:40|108246.8|108196.8|108252.2|108202.2|108252.7|108202.7|108246.8|108196.8|15
1726133390000|2024-09-12 09:29:50|108252.8|108202.8|108252|108202|108252.9|108202.9|108252|108202|8
1726133400000|2024-09-12 09:30:00|108249.4|108199.4|108221.3|108171.3|108249.4|108199.4|108221|108171|45
1726133410000|2024-09-12 09:30:10|108221.1|108171.1|108224.5|108174.5|108225.6|108175.6|108220.4|108170.4|21
1726133420000|2024-09-12 09:30:20|108222.9|108172.9|108217.7|108167.7|108222.9|108172.9|108217.5|108167.5|20
1726133430000|2024-09-12 09:30:30|108217.2|108167.2|108216.9|108166.9|108217.4|108167.4|108214.7|108164.7|24
1726133440000|2024-09-12 09:30:40|108217.1|108167.1|108231.7|108181.7|108232.4|108182.4|108216.5|108166.5|46
1726133450000|2024-09-12 09:30:50|108231.9|108181.9|108230.5|108180.5|108232.5|108182.5|108230.5|108180.5|13
1726133460000|2024-09-12 09:31:00|108230.9|108180.9|108223.4|108173.4|108230.9|108180.9|108223.1|108173.1|15
1726133470000|2024-09-12 09:31:10|108223|108173|108226.6|108176.6|108226.6|108176.6|108222.4|108172.4|15
1726133480000|2024-09-12 09:31:20|108226.1|108176.1|108231.3|108181.3|108231.7|108181.7|108225.1|108175.1|12
1726133490000|2024-09-12 09:31:30|108231.1|108181.1|108224.7|108174.7|108231.1|108181.1|108224.7|108174.7|13
1726133500000|2024-09-12 09:31:40|108224.5|108174.5|108183.8|108133.8|108224.5|108174.5|108183.8|108133.8|33
1726133510000|2024-09-12 09:31:50|108184|108134|108188.6|108138.6|108188.6|108138.6|108178.7|108128.7|37
1726133520000|2024-09-12 09:32:00|108189.6|108139.6|108187.7|108137.7|108189.7|108139.7|108187.7|108137.7|7
1726133530000|2024-09-12 09:32:10|108187.9|108137.9|108187.2|108137.2|108187.9|108137.9|108187|108137|5
1726133540000|2024-09-12 09:32:20|108187.1|108137.1|108217.6|108167.6|108233|108194|108187.1|108137.1|30
1726133550000|2024-09-12 09:32:30|108217.2|108167.2|108226.6|108176.6|108227|108177|108217.2|108167.2|18
1726133560000|2024-09-12 09:32:40|108227.3|108177.3|108230|108180|108232.1|108182.1|108227.3|108177.3|29
1726133570000|2024-09-12 09:32:50|108230.6|108180.6|108225.1|108175.1|108230.6|108180.6|108223.3|108173.3|23
1726133580000|2024-09-12 09:33:00|108224.7|108174.7|108225.4|108175.4|108227.2|108177.2|108219.2|108169.2|16
1726133590000|2024-09-12 09:33:10|108226.5|108176.5|108224.2|108174.2|108227.1|108177.1|108222.8|108172.8|20
1726133600000|2024-09-12 09:33:20|108224|108174|108231.6|108181.6|108231.6|108181.6|108224|108174|22
1726133610000|2024-09-12 09:33:30|108232.2|108182.2|108238.4|108188.4|108238.6|108188.6|108232.1|108182.1|26
1726133620000|2024-09-12 09:33:40|108238.1|108188.1|108249.1|108199.1|108250.5|108200.5|108238.1|108188.1|26
1726133630000|2024-09-12 09:33:50|108249.5|108199.5|108250.5|108200.5|108250.5|108200.5|108249.5|108199.5|9
1726133640000|2024-09-12 09:34:00|108250.8|108200.8|108242.7|108192.7|108250.8|108200.8|108241.8|108191.8|24
1726133650000|2024-09-12 09:34:10|108243.1|108193.1|108248.2|108198.2|108249.3|108199.3|108242.7|108192.7|21
1726133660000|2024-09-12 09:34:20|108247.8|108197.8|108253.3|108203.3|108254.2|108204.2|108247.8|108197.8|19
1726133670000|2024-09-12 09:34:30|108253.1|108203.1|108254.3|108204.3|108254.3|108204.3|108253.1|108203.1|10
1726133680000|2024-09-12 09:34:40|108254.1|108204.1|108245.7|108195.7|108254.1|108204.1|108245.5|108195.5|17
1726133690000|2024-09-12 09:34:50|108245.3|108195.3|108226|108176|108245.3|108195.3|108225.4|108175.4|27
1726133700000|2024-09-12 09:35:00|108225.8|108175.8|108218.9|108168.9|108225.8|108175.8|108217.9|108167.9|23
1726133710000|2024-09-12 09:35:10|108217.9|108167.9|108221|108171|108221|108171|108214|108164|27
1726133720000|2024-09-12 09:35:20|108221.7|108171.7|108218.1|108168.1|108221.7|108171.7|108218.1|108168.1|15
1726133730000|2024-09-12 09:35:30|108218.5|108168.5|108179.6|108129.6|108221.3|108171.3|108179.6|108129.6|37
1726133740000|2024-09-12 09:35:40|108179.9|108129.9|108171.2|108121.2|108180.4|108130.4|108170.8|108120.8|36
1726133750000|2024-09-12 09:35:50|108170.9|108120.9|108183|108133|108183|108133|108166.8|108116.8|51
1726133760000|2024-09-12 09:36:00|108183.8|108133.8|108191.2|108141.2|108192.6|108142.6|108183.7|108133.7|43
1726133770000|2024-09-12 09:36:10|108191.5|108141.5|108192.2|108142.2|108192.3|108142.3|108188.8|108138.8|20
1726133780000|2024-09-12 09:36:20|108193.2|108143.2|108203.8|108153.8|108204.7|108154.7|108192.6|108142.6|32
1726133790000|2024-09-12 09:36:30|108204.1|108154.1|108204.7|108154.7|108210.6|108160.6|108203.4|108153.4|22
1726133800000|2024-09-12 09:36:40|108203.9|108153.9|108206.2|108156.2|108206.2|108156.2|108203|108153|16
1726133810000|2024-09-12 09:36:50|108206.6|108156.6|108217.4|108167.4|108217.4|108167.4|108206.6|108156.6|22
1726133820000|2024-09-12 09:37:00|108217.5|108167.5|108224|108174|108224.7|108174.7|108217.5|108167.5|16
1726133830000|2024-09-12 09:37:10|108223.6|108173.6|108239.1|108189.1|108245.9|108195.9|108223.6|108173.6|32
1726133840000|2024-09-12 09:37:20|108239.4|108189.4|108242.8|108192.8|108242.8|108192.8|108237.9|108187.9|25
1726133850000|2024-09-12 09:37:30|108243.5|108193.5|108245|108195|108245.5|108195.5|108243.5|108193.5|9
1726133860000|2024-09-12 09:37:40|108245.2|108195.2|108247.1|108197.1|108248.2|108198.2|108244.2|108194.2|28
1726133870000|2024-09-12 09:37:50|108246.7|108196.7|108246.8|108196.8|108246.8|108196.8|108245.3|108195.3|22
1726133880000|2024-09-12 09:38:00|108247.6|108197.6|108248.3|108198.3|108249.2|108199.2|108246.8|108196.8|23
1726133890000|2024-09-12 09:38:10|108248.8|108198.8|108247.2|108197.2|108248.8|108198.8|108246.5|108196.5|17
1726133900000|2024-09-12 09:38:20|108247.5|108197.5|108257.3|108207.3|108258|108208|108245.8|108195.8|29
1726133910000|2024-09-12 09:38:30|108257|108207|108251.3|108201.3|108257.6|108207.6|108250.4|108200.4|23
1726133920000|2024-09-12 09:38:40|108250|108200|108242.2|108192.2|108253.4|108203.4|108241.6|108191.6|34
1726133930000|2024-09-12 09:38:50|108242.6|108192.6|108248|108198|108248.8|108198.8|108242.6|108192.6|28
1726133940000|2024-09-12 09:39:00|108247.6|108197.6|108275.1|108225.1|108275.4|108225.4|108247.6|108197.6|30
1726133950000|2024-09-12 09:39:10|108275|108225|108273.8|108223.8|108275|108225|108273.4|108223.4|15
1726133960000|2024-09-12 09:39:20|108274.2|108224.2|108273.6|108223.6|108274.3|108224.3|108273.3|108223.3|11
1726133970000|2024-09-12 09:39:30|108273.8|108223.8|108274.6|108224.6|108274.7|108224.7|108273.7|108223.7|11
1726133980000|2024-09-12 09:39:40|108274.3|108224.3|108256.2|108206.2|108274.7|108224.7|108248.9|108198.9|21
1726133990000|2024-09-12 09:39:50|108256.4|108206.4|108257.5|108207.5|108259.5|108209.5|108255.8|108205.8|28
1726134000000|2024-09-12 09:40:00|108257.3|108207.3|108255.6|108205.6|108257.9|108207.9|108255.4|108205.4|22
1726134010000|2024-09-12 09:40:10|108255.4|108205.4|108245.5|108195.5|108258.1|108208.1|108242.7|108192.7|33
1726134020000|2024-09-12 09:40:20|108245.7|108195.7|108247.5|108197.5|108247.6|108197.6|108244.6|108194.6|13
1726134030000|2024-09-12 09:40:30|108246.7|108196.7|108247.5|108197.5|108247.5|108197.5|108246.4|108196.4|8
1726134040000|2024-09-12 09:40:40|108247|108197|108254.7|108204.7|108254.7|108204.7|108242.9|108192.9|23
1726134050000|2024-09-12 09:40:50|108254|108204|108256.1|108206.1|108256.3|108206.3|108253.4|108203.4|30
1726134060000|2024-09-12 09:41:00|108253.6|108203.6|108236.9|108186.9|108253.6|108203.6|108235.9|108185.9|31
1726134070000|2024-09-12 09:41:10|108236.8|108186.8|108235.3|108185.3|108237.4|108187.4|108234.7|108184.7|15
1726134080000|2024-09-12 09:41:20|108235.2|108185.2|108233.5|108183.5|108236.5|108186.5|108232.9|108182.9|16
1726134090000|2024-09-12 09:41:30|108232.5|108182.5|108239.2|108189.2|108240.3|108190.3|108232.5|108182.5|26
1726134100000|2024-09-12 09:41:40|108239.7|108189.7|108241.5|108191.5|108241.5|108191.5|108239.3|108189.3|12
1726134110000|2024-09-12 09:41:50|108240.5|108190.5|108227|108177|108240.5|108190.5|108225.8|108175.8|14
1726134120000|2024-09-12 09:42:00|108225|108175|108222.4|108172.4|108225.2|108175.2|108222.1|108172.1|15
1726134130000|2024-09-12 09:42:10|108225.7|108175.7|108225.4|108175.4|108227.6|108177.6|108225.3|108175.3|13
1726134140000|2024-09-12 09:42:20|108225.5|108175.5|108228.9|108178.9|108229.3|108179.3|108225.5|108175.5|23
1726134150000|2024-09-12 09:42:30|108229.2|108179.2|108229|108179|108230|108180|108227.8|108177.8|19
1726134160000|2024-09-12 09:42:40|108229.1|108179.1|108229|108179|108229.3|108179.3|108227.7|108177.7|16
1726134170000|2024-09-12 09:42:50|108229.4|108179.4|108229|108179|108230|108180|108228.4|108178.4|16
1726134180000|2024-09-12 09:43:00|108229.3|108179.3|108226.9|108176.9|108231.2|108181.2|108226.6|108176.6|29
1726134190000|2024-09-12 09:43:10|108226.6|108176.6|108216.8|108166.8|108226.6|108176.6|108216|108166|23
1726134200000|2024-09-12 09:43:20|108217.1|108167.1|108218.2|108168.2|108218.3|108168.3|108216|108166|16
1726134210000|2024-09-12 09:43:30|108217.4|108167.4|108196.2|108146.2|108217.4|108167.4|108191.7|108141.7|24
1726134220000|2024-09-12 09:43:40|108196.3|108146.3|108184.5|108134.5|108196.4|108146.4|108184.5|108134.5|46
1726134230000|2024-09-12 09:43:50|108181.5|108131.5|108183|108133|108183.4|108133.4|108181.5|108131.5|26
1726134240000|2024-09-12 09:44:00|108183.1|108133.1|108198.9|108148.9|108201|108151|108182.4|108132.4|27
1726134250000|2024-09-12 09:44:10|108199.3|108149.3|108201.5|108151.5|108202.9|108152.9|108199.3|108149.3|28
1726134260000|2024-09-12 09:44:20|108201.8|108151.8|108196.6|108146.6|108208.7|108158.7|108196.6|108146.6|35
1726134270000|2024-09-12 09:44:30|108196.4|108146.4|108195|108145|108196.4|108146.4|108195|108145|9
1726134280000|2024-09-12 09:44:40|108195.1|108145.1|108202.4|108152.4|108203.9|108153.9|108194.4|108144.4|16
1726134290000|2024-09-12 09:44:50|108201.8|108151.8|108202.4|108152.4|108202.6|108152.6|108201.5|108151.5|9
1726134300000|2024-09-12 09:45:00|108202.3|108152.3|108203.6|108153.6|108204.6|108154.6|108200.6|108150.6|25
1726134310000|2024-09-12 09:45:10|108202.7|108152.7|108185.9|108135.9|108203.1|108153.1|108185.9|108135.9|31
1726134320000|2024-09-12 09:45:20|108185.7|108135.7|108180.3|108130.3|108186|108136|108180.3|108130.3|21
1726134330000|2024-09-12 09:45:30|108180.5|108130.5|108183.1|108133.1|108184|108134|108180.5|108130.5|14
1726134340000|2024-09-12 09:45:40|108183|108133|108181.4|108131.4|108183.4|108133.4|108181.2|108131.2|14
1726134350000|2024-09-12 09:45:50|108181.6|108131.6|108203.4|108153.4|108203.4|108153.4|108181.6|108131.6|13
1726134360000|2024-09-12 09:46:00|108203.2|108153.2|108193.2|108143.2|108203.5|108153.5|108193|108143|14
1726134370000|2024-09-12 09:46:10|108193.4|108143.4|108191.6|108141.6|108193.5|108143.5|108191.4|108141.4|15
1726134380000|2024-09-12 09:46:20|108191.3|108141.3|108214.3|108164.3|108217.6|108167.6|108189.6|108139.6|31
1726134390000|2024-09-12 09:46:30|108216.4|108166.4|108218.6|108168.6|108219.3|108169.3|108216.4|108166.4|19
1726134400000|2024-09-12 09:46:40|108218.5|108168.5|108218.2|108168.2|108232.8|108182.8|108218.2|108168.2|37
1726134410000|2024-09-12 09:46:50|108217.9|108167.9|108210.4|108160.4|108217.9|108167.9|108208.7|108158.7|19
1726134420000|2024-09-12 09:47:00|108210.8|108160.8|108213.9|108163.9|108214.8|108164.8|108210.8|108160.8|17
1726134430000|2024-09-12 09:47:10|108214|108164|108213.2|108163.2|108215|108165|108213|108163|21
1726134440000|2024-09-12 09:47:20|108212.9|108162.9|108211.8|108161.8|108213.3|108163.3|108211.7|108161.7|9
1726134450000|2024-09-12 09:47:30|108212|108162|108215.8|108165.8|108215.8|108165.8|108212|108162|11
1726134460000|2024-09-12 09:47:40|108216|108166|108211.9|108161.9|108216.7|108166.7|108211.9|108161.9|16
1726134470000|2024-09-12 09:47:50|108211.6|108161.6|108213.1|108163.1|108214.5|108164.5|108211.6|108161.6|15
1726134480000|2024-09-12 09:48:00|108213|108163|108202.7|108152.7|108213.1|108163.1|108202.2|108152.2|23
1726134490000|2024-09-12 09:48:10|108202.6|108152.6|108213.6|108163.6|108213.7|108163.7|108202.1|108152.1|17
1726134500000|2024-09-12 09:48:20|108213.3|108163.3|108214.1|108164.1|108214.4|108164.4|108213|108163|12
1726134510000|2024-09-12 09:48:30|108214.2|108164.2|108208.7|108158.7|108214.2|108164.2|108208.7|108158.7|17
1726134520000|2024-09-12 09:48:40|108208.3|108158.3|108207.5|108157.5|108208.5|108158.5|108206.7|108156.7|10
1726134530000|2024-09-12 09:48:50|108207.3|108157.3|108208.4|108158.4|108208.8|108158.8|108207.3|108157.3|7
1726134540000|2024-09-12 09:49:00|108208.3|108158.3|108208.7|108158.7|108208.7|108158.7|108208.1|108158.1|7
1726134550000|2024-09-12 09:49:10|108208.5|108158.5|108208.5|108158.5|108209.2|108159.2|108208.4|108158.4|9
1726134560000|2024-09-12 09:49:20|108207.6|108157.6|108209.6|108184.6|108220.5|108195.5|108207.6|108157.6|22
1726134570000|2024-09-12 09:49:30|108210.3|108185.3|108204.2|108179.2|108210.3|108185.3|108204.2|108179.2|15
1726134580000|2024-09-12 09:49:40|108204|108179|108207.6|108182.6|108207.6|108182.6|108201.8|108176.8|15
1726134590000|2024-09-12 09:49:50|108207.3|108182.3|108210.6|108185.6|108210.6|108185.6|108199.9|108174.9|23
1726134600000|2024-09-12 09:50:00|108211.3|108186.3|108217.4|108192.4|108218.2|108193.2|108211.3|108186.3|20
1726134610000|2024-09-12 09:50:10|108217.9|108192.9|108223.6|108198.6|108223.6|108198.6|108217.9|108192.9|15
1726134620000|2024-09-12 09:50:20|108224.3|108199.3|108259.2|108209.2|108266.1|108216.1|108224.3|108199.3|29
1726134630000|2024-09-12 09:50:30|108259.1|108209.1|108261.7|108211.7|108261.7|108211.7|108258.7|108208.7|10
1726134640000|2024-09-12 09:50:40|108262|108212|108275.4|108225.4|108282|108232|108262|108212|28
1726134650000|2024-09-12 09:50:50|108275|108225|108271.3|108221.3|108275|108225|108270.4|108220.4|20
1726134660000|2024-09-12 09:51:00|108271.1|108221.1|108255.7|108205.7|108271.2|108221.2|108255.7|108205.7|8
1726134670000|2024-09-12 09:51:10|108255.4|108205.4|108253.3|108203.3|108255.9|108205.9|108253.3|108203.3|16
1726134680000|2024-09-12 09:51:20|108253.7|108203.7|108253.1|108203.1|108254.5|108204.5|108252.7|108202.7|18
1726134690000|2024-09-12 09:51:30|108252.6|108202.6|108256.9|108206.9|108256.9|108206.9|108252.6|108202.6|15
1726134700000|2024-09-12 09:51:40|108257|108207|108280.1|108230.1|108283.2|108245.2|108257|108207|29
1726134710000|2024-09-12 09:51:50|108279.2|108229.2|108283.5|108233.5|108283.6|108233.6|108278.9|108228.9|18
1726134720000|2024-09-12 09:52:00|108284.1|108234.1|108305.6|108255.6|108311.5|108261.5|108284.1|108234.1|34
1726134730000|2024-09-12 09:52:10|108306|108256|108296.2|108246.2|108306|108256|108291.7|108241.7|29
1726134740000|2024-09-12 09:52:20|108296.4|108246.4|108296.5|108246.5|108297|108247|108292.1|108242.1|18
1726134750000|2024-09-12 09:52:30|108296.9|108246.9|108288.9|108238.9|108297.6|108247.6|108287.8|108237.8|33
1726134760000|2024-09-12 09:52:40|108288.7|108238.7|108277.8|108227.8|108288.7|108238.7|108277.8|108227.8|29
1726134770000|2024-09-12 09:52:50|108278.6|108228.6|108286.6|108236.6|108287.6|108237.6|108278.6|108228.6|17
1726134780000|2024-09-12 09:53:00|108287.2|108237.2|108269.7|108219.7|108287.2|108237.2|108268.9|108218.9|26
1726134790000|2024-09-12 09:53:10|108269.5|108219.5|108271.4|108221.4|108271.4|108221.4|108267.7|108217.7|16
1726134800000|2024-09-12 09:53:20|108271.5|108221.5|108298.4|108248.4|108298.4|108248.4|108271.5|108221.5|24
1726134810000|2024-09-12 09:53:30|108298.5|108248.5|108290.1|108240.1|108298.5|108248.5|108289.1|108239.1|20
1726134820000|2024-09-12 09:53:40|108289.9|108239.9|108289.8|108239.8|108290.2|108240.2|108289.4|108239.4|12
1726134830000|2024-09-12 09:53:50|108288.4|108238.4|108282.4|108232.4|108288.4|108238.4|108282.4|108232.4|22
1726134840000|2024-09-12 09:54:00|108283|108233|108290.6|108240.6|108292.3|108242.3|108282.7|108232.7|31
1726134850000|2024-09-12 09:54:10|108290.3|108240.3|108285.2|108235.2|108290.3|108240.3|108285.2|108235.2|18
1726134860000|2024-09-12 09:54:20|108285.4|108235.4|108268|108218|108286.6|108236.6|108266.8|108216.8|35
1726134870000|2024-09-12 09:54:30|108268.4|108218.4|108274.2|108224.2|108274.8|108224.8|108267.5|108217.5|26
1726134880000|2024-09-12 09:54:40|108274.3|108224.3|108288.6|108238.6|108288.6|108238.6|108274.3|108224.3|25
1726134890000|2024-09-12 09:54:50|108289.2|108239.2|108305.1|108255.1|108305.1|108255.1|108289.2|108239.2|32
1726134900000|2024-09-12 09:55:00|108304.8|108254.8|108303.3|108253.3|108308.8|108258.8|108303.3|108253.3|17
1726134910000|2024-09-12 09:55:10|108303.8|108253.8|108297.9|108247.9|108303.9|108253.9|108290.8|108240.8|37
1726134920000|2024-09-12 09:55:20|108297.5|108247.5|108272.7|108247.7|108297.5|108252.9|108272.7|108243.9|13
1726134930000|2024-09-12 09:55:30|108272.9|108247.9|108268.6|108243.6|108272.9|108247.9|108268.4|108243.4|9
1726134940000|2024-09-12 09:55:40|108268.4|108243.4|108271.1|108246.1|108271.7|108246.7|108267|108242|12
1726134950000|2024-09-12 09:55:50|108268.3|108243.3|108267.2|108242.2|108268.8|108243.8|108265.1|108240.1|14
1726134960000|2024-09-12 09:56:00|108268.3|108243.3|108270|108245|108270|108245|108264.7|108239.7|11
1726134970000|2024-09-12 09:56:10|108269.9|108244.9|108272.2|108247.2|108272.4|108247.4|108268.1|108243.1|13
1726134980000|2024-09-12 09:56:20|108271.9|108246.9|108271.5|108246.5|108271.9|108246.9|108270.2|108245.2|12
1726134990000|2024-09-12 09:56:30|108271.8|108246.8|108270.8|108245.8|108271.8|108246.8|108270.8|108245.8|10
1726135000000|2024-09-12 09:56:40|108271.6|108246.6|108273.6|108248.6|108273.9|108248.9|108271.6|108246.6|20
1726135010000|2024-09-12 09:56:50|108273.4|108248.4|108268.1|108243.1|108273.5|108248.5|108268.1|108243.1|8
1726135020000|2024-09-12 09:57:00|108267.7|108242.7|108268.1|108243.1|108270.9|108245.9|108266.6|108241.6|21
1726135030000|2024-09-12 09:57:10|108267.7|108242.7|108271.7|108246.7|108272|108247|108266.8|108241.8|20
1726135040000|2024-09-12 09:57:20|108271.8|108246.8|108269.6|108244.6|108273.7|108248.7|108269.4|108244.4|18
1726135050000|2024-09-12 09:57:30|108272|108247|108273.6|108248.6|108273.9|108248.9|108272|108247|13
1726135060000|2024-09-12 09:57:40|108270.3|108245.3|108275.8|108250.8|108276.4|108251.4|108269.9|108244.9|16
1726135070000|2024-09-12 09:57:50|108273.6|108248.6|108271.5|108246.5|108274.5|108249.5|108266.2|108241.2|15
1726135080000|2024-09-12 09:58:00|108271.6|108246.6|108271.8|108246.8|108271.8|108246.8|108271.6|108246.6|4
1726135090000|2024-09-12 09:58:10|108271.6|108246.6|108260.5|108235.5|108271.6|108246.6|108260.5|108235.5|20
1726135100000|2024-09-12 09:58:20|108260.3|108235.3|108250.2|108225.2|108260.6|108235.6|108241.4|108216.4|24
1726135110000|2024-09-12 09:58:30|108250.5|108225.5|108245|108220|108251.7|108226.7|108243|108218|35
1726135120000|2024-09-12 09:58:40|108244.5|108219.5|108258.6|108233.6|108259.7|108234.7|108244.5|108219.5|29
1726135130000|2024-09-12 09:58:50|108258.9|108233.9|108261.2|108236.2|108266.2|108241.2|108254.9|108229.9|22
1726135140000|2024-09-12 09:59:00|108261.4|108236.4|108264.8|108239.8|108265.6|108240.6|108261.4|108236.4|20
1726135150000|2024-09-12 09:59:10|108266.3|108241.3|108266.1|108241.1|108266.7|108241.7|108265.8|108240.8|10
1726135160000|2024-09-12 09:59:20|108267.1|108242.1|108276.6|108251.6|108277.9|108252.9|108267.1|108242.1|14
1726135170000|2024-09-12 09:59:30|108274.8|108249.8|108266|108241|108275.1|108250.1|108265.2|108240.2|15
1726135180000|2024-09-12 09:59:40|108265.2|108240.2|108261.4|108236.4|108265.2|108240.2|108261.3|108236.3|9
1726135190000|2024-09-12 09:59:50|108261.3|108236.3|108275.1|108225.1|108275.7|108236.3|108249.9|108224.1|23
1726135200000|2024-09-12 10:00:00|108275.3|108225.3|108280.6|108230.6|108285.6|108235.6|108269.7|108219.7|32
1726135210000|2024-09-12 10:00:10|108281.2|108231.2|108280.6|108230.6|108283.3|108233.3|108280.6|108230.6|23
1726135220000|2024-09-12 10:00:20|108281.1|108231.1|108289.5|108239.5|108289.5|108239.5|108280.1|108230.1|32
1726135230000|2024-09-12 10:00:30|108289.3|108239.3|108282.7|108232.7|108289.3|108239.3|108281|108231|14
1726135240000|2024-09-12 10:00:40|108282.4|108232.4|108279.7|108229.7|108284.6|108234.6|108279.7|108229.7|15
1726135250000|2024-09-12 10:00:50|108278.5|108228.5|108277.7|108227.7|108279.5|108229.5|108273.4|108223.4|27
1726135260000|2024-09-12 10:01:00|108277.3|108227.3|108266.7|108216.7|108277.3|108227.3|108256.6|108206.6|22
1726135270000|2024-09-12 10:01:10|108266.3|108216.3|108261.4|108211.4|108266.7|108216.7|108260.1|108210.1|28
1726135280000|2024-09-12 10:01:20|108261.8|108211.8|108274.1|108224.1|108274.1|108224.1|108261.8|108211.8|13
1726135290000|2024-09-12 10:01:30|108273.7|108223.7|108264.9|108214.9|108273.7|108223.7|108264.9|108214.9|17
1726135300000|2024-09-12 10:01:40|108265.2|108215.2|108263.9|108213.9|108265.2|108215.2|108263.9|108213.9|5
1726135310000|2024-09-12 10:01:50|108263.8|108213.8|108270.9|108220.9|108270.9|108220.9|108262.9|108212.9|15
1726135320000|2024-09-12 10:02:00|108270.6|108220.6|108268.5|108218.5|108271.5|108221.5|108268.5|108218.5|13
1726135330000|2024-09-12 10:02:10|108268.1|108218.1|108250|108200|108268.1|108218.1|108248.3|108198.3|25
1726135340000|2024-09-12 10:02:20|108249.9|108199.9|108246.2|108196.2|108249.9|108199.9|108246.2|108196.2|14
1726135350000|2024-09-12 10:02:30|108246.6|108196.6|108240.3|108190.3|108246.6|108196.6|108240.1|108190.1|9
1726135360000|2024-09-12 10:02:40|108240.7|108190.7|108242.3|108192.3|108248.1|108198.1|108240.7|108190.7|16
1726135370000|2024-09-12 10:02:50|108241.7|108191.7|108246.9|108196.9|108246.9|108196.9|108241.3|108191.3|11
1726135380000|2024-09-12 10:03:00|108247|108197|108249.8|108199.8|108250.2|108200.2|108247|108197|14
1726135390000|2024-09-12 10:03:10|108249.9|108199.9|108251|108201|108251|108201|108249.9|108199.9|3
1726135400000|2024-09-12 10:03:20|108250.4|108200.4|108252.3|108202.3|108252.6|108202.6|108248.3|108198.3|22
1726135410000|2024-09-12 10:03:30|108252.6|108202.6|108248.4|108198.4|108253.1|108203.1|108248.4|108198.4|17
1726135420000|2024-09-12 10:03:40|108248.2|108198.2|108247.7|108197.7|108248.5|108198.5|108247.7|108197.7|7
1726135430000|2024-09-12 10:03:50|108245.4|108195.4|108255.6|108205.6|108255.6|108205.6|108245.2|108195.2|16
1726135440000|2024-09-12 10:04:00|108255.2|108205.2|108247.7|108197.7|108255.7|108205.7|108247.7|108197.7|19
1726135450000|2024-09-12 10:04:10|108247.6|108197.6|108251.9|108201.9|108251.9|108201.9|108247.6|108197.6|17
1726135460000|2024-09-12 10:04:20|108251.4|108201.4|108241.9|108191.9|108251.4|108201.4|108241.5|108191.5|21
1726135470000|2024-09-12 10:04:30|108242.1|108192.1|108241.4|108191.4|108242.1|108192.1|108241.4|108191.4|6
1726135480000|2024-09-12 10:04:40|108241.5|108191.5|108238.9|108188.9|108241.5|108191.5|108238.9|108188.9|17
1726135490000|2024-09-12 10:04:50|108239.2|108189.2|108244|108194|108244.1|108194.1|108239.2|108189.2|9
1726135500000|2024-09-12 10:05:00|108244.6|108194.6|108247.9|108197.9|108250.3|108200.3|108244.6|108194.6|23
1726135510000|2024-09-12 10:05:10|108247.6|108197.6|108247.8|108197.8|108249.5|108199.5|108247|108197|16
1726135520000|2024-09-12 10:05:20|108247.9|108197.9|108247.9|108197.9|108247.9|108197.9|108247.9|108197.9|1
1726135530000|2024-09-12 10:05:30|108248.3|108198.3|108247.1|108197.1|108248.5|108198.5|108247.1|108197.1|8
1726135540000|2024-09-12 10:05:40|108247|108197|108233.5|108208.5|108247|108209.3|108233|108197|7
1726135550000|2024-09-12 10:05:50|108233.4|108208.4|108235.4|108210.4|108235.6|108210.6|108231.7|108206.7|11
1726135560000|2024-09-12 10:06:00|108235.1|108210.1|108237.1|108212.1|108239.1|108214.1|108232.9|108207.9|15
1726135570000|2024-09-12 10:06:10|108236.9|108211.9|108236.6|108211.6|108236.9|108211.9|108236.4|108211.4|6
1726135580000|2024-09-12 10:06:20|108237|108212|108236.8|108211.8|108237|108212|108236.6|108211.6|5
1726135590000|2024-09-12 10:06:30|108237.1|108212.1|108242.5|108217.5|108242.5|108217.5|108237.1|108212.1|4
1726135600000|2024-09-12 10:06:40|108242.6|108217.6|108242.4|108217.4|108242.6|108217.6|108242.4|108217.4|3
1726135610000|2024-09-12 10:06:50|108242.2|108217.2|108237.6|108212.6|108242.2|108217.2|108236.9|108211.9|17
1726135620000|2024-09-12 10:07:00|108236.9|108211.9|108237.7|108212.7|108238.1|108213.1|108236.2|108211.2|14
1726135630000|2024-09-12 10:07:10|108237.9|108212.9|108239.9|108214.9|108240|108215|108237.9|108212.9|16
1726135640000|2024-09-12 10:07:20|108239.8|108214.8|108239.7|108214.7|108239.8|108214.8|108239.7|108214.7|2
1726135650000|2024-09-12 10:07:30|108239.8|108214.8|108235.5|108210.5|108239.8|108214.8|108235.1|108210.1|8
1726135660000|2024-09-12 10:07:40|108235.6|108210.6|108237.2|108212.2|108237.2|108212.2|108235.5|108210.5|13
1726135670000|2024-09-12 10:07:50|108237.4|108212.4|108239.6|108214.6|108240.2|108215.2|108237.2|108212.2|15
1726135680000|2024-09-12 10:08:00|108239.4|108214.4|108239.1|108214.1|108239.4|108214.4|108237.8|108212.8|7
1726135690000|2024-09-12 10:08:10|108239.3|108214.3|108239.8|108214.8|108239.8|108214.8|108239|108214|5
1726135700000|2024-09-12 10:08:20|108240.1|108215.1|108241.9|108216.9|108242.2|108217.2|108239|108214|17
1726135710000|2024-09-12 10:08:30|108242.2|108217.2|108245.5|108220.5|108249.6|108224.6|108242|108217|24
1726135720000|2024-09-12 10:08:40|108245.6|108220.6|108242.4|108217.4|108245.6|108220.6|108241.3|108216.3|9
1726135730000|2024-09-12 10:08:50|108241.1|108216.1|108241|108216|108241.8|108216.8|108241|108216|8
1726135740000|2024-09-12 10:09:00|108240.6|108215.6|108238|108213|108240.6|108215.6|108238|108213|7
1726135750000|2024-09-12 10:09:10|108238.3|108213.3|108240.2|108215.2|108240.2|108215.2|108238.3|108213.3|7
1726135760000|2024-09-12 10:09:20|108240.5|108215.5|108236.4|108211.4|108243.1|108218.1|108236.1|108211.1|15
1726135770000|2024-09-12 10:09:30|108236.5|108211.5|108237.2|108212.2|108237.2|108212.2|108235.1|108210.1|9
1726135780000|2024-09-12 10:09:40|108236.9|108211.9|108237.2|108212.2|108237.2|108212.2|108235.4|108210.4|13
1726135790000|2024-09-12 10:09:50|108236.1|108211.1|108226.3|108201.3|108239.5|108214.5|108226.2|108201.2|14
1726135800000|2024-09-12 10:10:00|108226.1|108201.1|108217.6|108192.6|108226.8|108201.8|108217.2|108192.2|21
1726135810000|2024-09-12 10:10:10|108217.7|108192.7|108221|108171|108226.8|108192.7|108216.5|108170.5|23
1726135820000|2024-09-12 10:10:20|108221.1|108171.1|108207.4|108157.4|108221.1|108171.1|108204.5|108154.5|32
1726135830000|2024-09-12 10:10:30|108208.2|108158.2|108222.6|108172.6|108222.6|108172.6|108208.2|108158.2|16
1726135840000|2024-09-12 10:10:40|108219.1|108169.1|108219.6|108169.6|108220.9|108170.9|108219.1|108169.1|13
1726135850000|2024-09-12 10:10:50|108219.2|108169.2|108201.8|108151.8|108219.2|108169.2|108201.8|108151.8|24
1726135860000|2024-09-12 10:11:00|108201.7|108151.7|108199.8|108174.8|108201.7|108174.9|108195.6|108148|10
1726135870000|2024-09-12 10:11:10|108199.9|108174.9|108190|108165|108199.9|108174.9|108190|108165|14
1726135880000|2024-09-12 10:11:20|108189.8|108164.8|108177.8|108152.8|108190|108165|108176.8|108151.8|19
1726135890000|2024-09-12 10:11:30|108177|108152|108174.9|108149.9|108180.3|108155.3|108174.9|108149.9|25
1726135900000|2024-09-12 10:11:40|108175.3|108150.3|108176.9|108151.9|108176.9|108151.9|108173.2|108148.2|13
1726135910000|2024-09-12 10:11:50|108176.4|108151.4|108177.5|108152.5|108178.3|108153.3|108175.2|108150.2|15
1726135920000|2024-09-12 10:12:00|108177.3|108152.3|108177.6|108152.6|108177.6|108152.6|108177.1|108152.1|7
1726135930000|2024-09-12 10:12:10|108177.7|108152.7|108181.9|108156.9|108182|108157|108177.7|108152.7|13
1726135940000|2024-09-12 10:12:20|108181.5|108156.5|108180.5|108155.5|108181.5|108156.5|108180.5|108155.5|7
1726135950000|2024-09-12 10:12:30|108180|108155|108179.6|108154.6|108180|108155|108179.6|108154.6|4
1726135960000|2024-09-12 10:12:40|108179.4|108154.4|108179.1|108154.1|108179.4|108154.4|108178.2|108153.2|10
1726135970000|2024-09-12 10:12:50|108179.3|108154.3|108182.6|108157.6|108183.4|108158.4|108179.3|108154.3|17
1726135980000|2024-09-12 10:13:00|108182.4|108157.4|108182.5|108157.5|108183|108158|108181.3|108156.3|12
1726135990000|2024-09-12 10:13:10|108183|108158|108182.3|108157.3|108183|108158|108181.3|108156.3|12
1726136000000|2024-09-12 10:13:20|108182.6|108157.6|108182.5|108157.5|108183.1|108158.1|108181.8|108156.8|9
1726136010000|2024-09-12 10:13:30|108182.7|108157.7|108184.5|108159.5|108184.8|108159.8|108182.7|108157.7|10
1726136020000|2024-09-12 10:13:40|108184.7|108159.7|108187|108162|108187.4|108162.4|108182.1|108157.1|19
1726136030000|2024-09-12 10:13:50|108186.4|108161.4|108181.6|108156.6|108186.4|108161.4|108180.5|108155.5|13
1726136040000|2024-09-12 10:14:00|108182.7|108157.7|108184.4|108159.4|108185.4|108160.4|108182.6|108157.6|23
1726136050000|2024-09-12 10:14:10|108184.6|108159.6|108189.4|108164.4|108190|108165|108182.6|108157.6|18
1726136060000|2024-09-12 10:14:20|108190.2|108165.2|108189.9|108164.9|108191.3|108166.3|108189.4|108164.4|14
1726136070000|2024-09-12 10:14:30|108190|108165|108190.2|108165.2|108190.2|108165.2|108190|108165|4
1726136080000|2024-09-12 10:14:40|108190.4|108165.4|108180.5|108155.5|108191.4|108166.4|108180.2|108155.2|21
1726136090000|2024-09-12 10:14:50|108180|108155|108178.1|108153.1|108180.9|108155.9|108178.1|108153.1|26
1726136100000|2024-09-12 10:15:00|108177.6|108152.6|108176.5|108151.5|108179.7|108154.7|108176.1|108151.1|24
1726136110000|2024-09-12 10:15:10|108176.1|108151.1|108181.8|108156.8|108184.4|108159.4|108176.1|108151.1|28
1726136120000|2024-09-12 10:15:20|108181.7|108156.7|108181.3|108156.3|108182.4|108157.4|108178.8|108153.8|31
1726136130000|2024-09-12 10:15:30|108185.9|108160.9|108187|108162|108188.6|108163.6|108184.4|108159.4|30
1726136140000|2024-09-12 10:15:40|108186.7|108161.7|108180.4|108155.4|108188.5|108163.5|108180|108155|21
1726136150000|2024-09-12 10:15:50|108180|108155|108179.6|108154.6|108180.9|108155.9|108178.5|108153.5|18
1726136160000|2024-09-12 10:16:00|108179.4|108154.4|108176.3|108151.3|108179.4|108154.4|108175.7|108150.7|11
1726136170000|2024-09-12 10:16:10|108176.1|108151.1|108172.8|108147.8|108176.3|108151.3|108172.1|108147.1|16
1726136180000|2024-09-12 10:16:20|108175.3|108150.3|108175.9|108150.9|108178.2|108153.2|108175.2|108150.2|22
1726136190000|2024-09-12 10:16:30|108176.4|108151.4|108177.6|108152.6|108178.9|108153.9|108176.4|108151.4|15
1726136200000|2024-09-12 10:16:40|108177.8|108152.8|108175.7|108150.7|108177.9|108152.9|108174.7|108149.7|17
1726136210000|2024-09-12 10:16:50|108176.1|108151.1|108174.9|108149.9|108178.3|108153.3|108174.9|108149.9|24
1726136220000|2024-09-12 10:17:00|108175|108150|108176.2|108151.2|108176.2|108151.2|108174.5|108149.5|8
1726136230000|2024-09-12 10:17:10|108175.5|108150.5|108176|108151|108176|108151|108173.9|108148.9|23
1726136240000|2024-09-12 10:17:20|108175.6|108150.6|108175.7|108150.7|108176.6|108151.6|108175.3|108150.3|14
1726136250000|2024-09-12 10:17:30|108175.9|108150.9|108174.5|108149.5|108176|108151|108171.6|108146.6|21
1726136260000|2024-09-12 10:17:40|108174.7|108149.7|108175.1|108150.1|108177.5|108152.5|108174.7|108149.7|18
1726136270000|2024-09-12 10:17:50|108175.5|108150.5|108176.7|108151.7|108176.9|108151.9|108175.2|108150.2|17
1726136280000|2024-09-12 10:18:00|108176.3|108151.3|108178|108153|108178|108153|108176|108151|10
1726136290000|2024-09-12 10:18:10|108177.9|108152.9|108179.7|108154.7|108179.7|108154.7|108177.4|108152.4|14
1726136300000|2024-09-12 10:18:20|108179.8|108154.8|108179.8|108154.8|108180.6|108155.6|108179.5|108154.5|10
1726136310000|2024-09-12 10:18:30|108179.7|108154.7|108185.9|108160.9|108185.9|108160.9|108179.7|108154.7|17
1726136320000|2024-09-12 10:18:40|108185.7|108160.7|108190.4|108165.4|108190.4|108165.4|108185.7|108160.7|11
1726136330000|2024-09-12 10:18:50|108190.1|108165.1|108193.4|108143.4|108194.2|108165.1|108189.6|108140.8|19
1726136340000|2024-09-12 10:19:00|108193.9|108143.9|108195.6|108145.6|108195.7|108145.7|108193.9|108143.9|9
1726136350000|2024-09-12 10:19:10|108195.7|108145.7|108198.5|108148.5|108198.5|108148.5|108195.7|108145.7|7
1726136360000|2024-09-12 10:19:20|108199|108149|108197.2|108147.2|108199|108149|108197.2|108147.2|11
1726136370000|2024-09-12 10:19:30|108197.8|108147.8|108196.1|108146.1|108197.8|108147.8|108195.8|108145.8|6
1726136380000|2024-09-12 10:19:40|108196.2|108146.2|108201.6|108151.6|108201.6|108151.6|108196.2|108146.2|13
1726136390000|2024-09-12 10:19:50|108201.8|108151.8|108200.7|108150.7|108202|108152|108200.5|108150.5|11
1726136400000|2024-09-12 10:20:00|108200.5|108150.5|108193.6|108143.6|108200.5|108150.5|108193.6|108143.6|11
1726136410000|2024-09-12 10:20:10|108193.3|108143.3|108180.9|108155.9|108194.9|108156.5|108180.9|108143.3|16
1726136420000|2024-09-12 10:20:20|108181.3|108156.3|108181|108156|108181.5|108156.5|108180.8|108155.8|13
1726136430000|2024-09-12 10:20:30|108181.2|108156.2|108182.1|108157.1|108182.9|108157.9|108181.1|108156.1|12
1726136440000|2024-09-12 10:20:40|108182|108157|108182.2|108157.2|108182.6|108157.6|108182|108157|8
1726136450000|2024-09-12 10:20:50|108182.4|108157.4|108189.2|108164.2|108189.2|108164.2|108182|108157|15
1726136460000|2024-09-12 10:21:00|108189.1|108164.1|108190.6|108165.6|108191.8|108166.8|108188.7|108163.7|14
1726136470000|2024-09-12 10:21:10|108189.9|108164.9|108228.3|108178.3|108228.3|108178.3|108189.7|108164.7|32
1726136480000|2024-09-12 10:21:20|108228.4|108178.4|108229|108179|108236.9|108186.9|108220.8|108170.8|36
1726136490000|2024-09-12 10:21:30|108229.3|108179.3|108224.4|108174.4|108230.7|108180.7|108223.4|108173.4|18
1726136500000|2024-09-12 10:21:40|108224.7|108174.7|108219.8|108169.8|108240.8|108190.8|108219.8|108169.8|23
1726136510000|2024-09-12 10:21:50|108219.3|108169.3|108211.6|108161.6|108219.3|108169.3|108211.1|108161.1|15
1726136520000|2024-09-12 10:22:00|108211.2|108161.2|108209.8|108159.8|108211.2|108161.2|108209.3|108159.3|11
1726136530000|2024-09-12 10:22:10|108210.6|108160.6|108212.2|108162.2|108212.2|108162.2|108210.6|108160.6|9
1726136540000|2024-09-12 10:22:20|108211.9|108161.9|108226.2|108176.2|108230|108180|108211.9|108161.9|23
1726136550000|2024-09-12 10:22:30|108227.1|108177.1|108229.1|108179.1|108229.7|108179.7|108227|108177|14
1726136560000|2024-09-12 10:22:40|108229.4|108179.4|108231.5|108181.5|108232.4|108182.4|108229.4|108179.4|16
1726136570000|2024-09-12 10:22:50|108230.9|108180.9|108233.8|108183.8|108234|108184|108230.9|108180.9|11
1726136580000|2024-09-12 10:23:00|108233.7|108183.7|108233|108183|108233.7|108183.7|108233|108183|6
1726136590000|2024-09-12 10:23:10|108233.1|108183.1|108238.3|108188.3|108238.5|108188.5|108233.1|108183.1|18
1726136600000|2024-09-12 10:23:20|108238.7|108188.7|108243|108193|108247.2|108197.2|108238.7|108188.7|15
1726136610000|2024-09-12 10:23:30|108244.3|108194.3|108243.1|108193.1|108244.3|108194.3|108242.6|108192.6|9
1726136620000|2024-09-12 10:23:40|108243.2|108193.2|108220|108170|108243.2|108193.2|108219.6|108169.6|16
1726136630000|2024-09-12 10:23:50|108219.8|108169.8|108219.6|108169.6|108219.8|108169.8|108219.6|108169.6|5
1726136640000|2024-09-12 10:24:00|108219.2|108169.2|108214.3|108164.3|108219.2|108169.2|108213.9|108163.9|18
1726136650000|2024-09-12 10:24:10|108214.1|108164.1|108212.8|108162.8|108214.3|108164.3|108212.7|108162.7|26
1726136660000|2024-09-12 10:24:20|108212.6|108162.6|108212.4|108162.4|108212.6|108162.6|108212.4|108162.4|5
1726136670000|2024-09-12 10:24:30|108212.5|108162.5|108210.1|108160.1|108213|108163|108208.1|108158.1|12
1726136680000|2024-09-12 10:24:40|108210.4|108160.4|108192.5|108142.5|108210.9|108160.9|108191|108141|28
1726136690000|2024-09-12 10:24:50|108192.3|108142.3|108197.1|108147.1|108197.1|108147.1|108191.8|108141.8|16
1726136700000|2024-09-12 10:25:00|108197.2|108147.2|108204.9|108154.9|108205|108155|108196.3|108146.3|28
1726136710000|2024-09-12 10:25:10|108204.2|108154.2|108204.5|108154.5|108205.7|108155.7|108204.2|108154.2|15
1726136720000|2024-09-12 10:25:20|108204.2|108154.2|108201.6|108151.6|108204.2|108154.2|108201.1|108151.1|11
1726136730000|2024-09-12 10:25:30|108201.2|108151.2|108198|108148|108201.4|108151.4|108196.9|108146.9|21
1726136740000|2024-09-12 10:25:40|108197.7|108147.7|108195.6|108145.6|108198.3|108148.3|108195.3|108145.3|16
1726136750000|2024-09-12 10:25:50|108196|108146|108202|108152|108202|108152|108196|108146|21
1726136760000|2024-09-12 10:26:00|108202.1|108152.1|108201.5|108151.5|108202.1|108152.1|108201.5|108151.5|6
1726136770000|2024-09-12 10:26:10|108201.4|108151.4|108199.1|108149.1|108201.4|108151.4|108199.1|108149.1|15
1726136780000|2024-09-12 10:26:20|108200.7|108150.7|108201|108151|108201|108151|108200.3|108150.3|10
1726136790000|2024-09-12 10:26:30|108201.1|108151.1|108197.3|108147.3|108201.2|108151.2|108196.7|108146.7|20
1726136800000|2024-09-12 10:26:40|108197.1|108147.1|108193.7|108143.7|108197.7|108147.7|108193.1|108143.1|19
1726136810000|2024-09-12 10:26:50|108192.4|108142.4|108191.3|108141.3|108192.4|108142.4|108190.4|108140.4|11
1726136820000|2024-09-12 10:27:00|108191.4|108141.4|108191.8|108141.8|108191.8|108141.8|108191.4|108141.4|6
1726136830000|2024-09-12 10:27:10|108192.1|108142.1|108196.5|108146.5|108196.5|108146.5|108192.1|108142.1|12
1726136840000|2024-09-12 10:27:20|108196.4|108146.4|108199.1|108149.1|108199.1|108149.1|108196.1|108146.1|17
1726136850000|2024-09-12 10:27:30|108199.3|108149.3|108202.4|108152.4|108202.4|108152.4|108199|108149|12
1726136860000|2024-09-12 10:27:40|108202.3|108152.3|108199.9|108149.9|108203.1|108153.1|108199.8|108149.8|15
1726136870000|2024-09-12 10:27:50|108199.8|108149.8|108198.8|108148.8|108199.8|108149.8|108197.6|108147.6|12
1726136880000|2024-09-12 10:28:00|108199|108149|108199.3|108149.3|108199.7|108149.7|108198.8|108148.8|10
1726136890000|2024-09-12 10:28:10|108199.2|108149.2|108195.8|108145.8|108199.3|108149.3|108195.8|108145.8|11
1726136900000|2024-09-12 10:28:20|108195.9|108145.9|108195.6|108145.6|108195.9|108145.9|108195.4|108145.4|11
1726136910000|2024-09-12 10:28:30|108196|108146|108198.8|108148.8|108198.8|108148.8|108193|108143|24
1726136920000|2024-09-12 10:28:40|108198.3|108148.3|108210.7|108160.7|108212|108162|108198.3|108148.3|22
1726136930000|2024-09-12 10:28:50|108210.8|108160.8|108213.8|108163.8|108214.4|108164.4|108210.5|108160.5|17
1726136940000|2024-09-12 10:29:00|108213.6|108163.6|108221.6|108171.6|108221.6|108171.6|108212.6|108162.6|23
1726136950000|2024-09-12 10:29:10|108221.4|108171.4|108218.9|108168.9|108221.5|108171.5|108218.9|108168.9|20
1726136960000|2024-09-12 10:29:20|108219.2|108169.2|108229.2|108179.2|108229.2|108179.2|108218.9|108168.9|25
1726136970000|2024-09-12 10:29:30|108229.3|108179.3|108234|108184|108235.5|108185.5|108227.5|108177.5|27
1726136980000|2024-09-12 10:29:40|108233.7|108183.7|108223.9|108173.9|108238.5|108188.5|108223.9|108173.9|24
1726136990000|2024-09-12 10:29:50|108223.3|108173.3|108224.6|108174.6|108225.1|108175.1|108223|108173|34
1726137000000|2024-09-12 10:30:00|108224.7|108174.7|108235.1|108185.1|108235.5|108185.5|108222.9|108172.9|34
1726137010000|2024-09-12 10:30:10|108235.3|108185.3|108245.2|108195.2|108245.2|108195.2|108235.3|108185.3|22
1726137020000|2024-09-12 10:30:20|108247.4|108197.4|108248|108198|108248.4|108198.4|108245.2|108195.2|23
1726137030000|2024-09-12 10:30:30|108248.4|108198.4|108239.9|108189.9|108248.4|108198.4|108239.9|108189.9|17
1726137040000|2024-09-12 10:30:40|108239.8|108189.8|108234.5|108184.5|108242.8|108192.8|108234.4|108184.4|18
1726137050000|2024-09-12 10:30:50|108234.4|108184.4|108234|108184|108234.6|108184.6|108233.2|108183.2|11
1726137060000|2024-09-12 10:31:00|108234.4|108184.4|108237.9|108187.9|108237.9|108187.9|108234.4|108184.4|7
1726137070000|2024-09-12 10:31:10|108237.7|108187.7|108236.5|108186.5|108237.7|108187.7|108235.3|108185.3|18
1726137080000|2024-09-12 10:31:20|108237|108187|108237.6|108187.6|108237.6|108187.6|108237|108187|4
1726137090000|2024-09-12 10:31:30|108237.3|108187.3|108240.9|108190.9|108241|108191|108236.1|108186.1|22
1726137100000|2024-09-12 10:31:40|108240.4|108190.4|108239.9|108189.9|108241|108191|108238.3|108188.3|25
1726137110000|2024-09-12 10:31:50|108239.4|108189.4|108239|108189|108240.3|108190.3|108237.9|108187.9|16
1726137120000|2024-09-12 10:32:00|108238.9|108188.9|108241.2|108191.2|108241.2|108191.2|108238.9|108188.9|10
1726137130000|2024-09-12 10:32:10|108241.9|108191.9|108243.7|108193.7|108244.8|108194.8|108241.4|108191.4|20
1726137140000|2024-09-12 10:32:20|108243.8|108193.8|108242.2|108192.2|108243.8|108193.8|108240.3|108190.3|12
1726137150000|2024-09-12 10:32:30|108243|108193|108243|108193|108243.6|108193.6|108242.9|108192.9|11
1726137160000|2024-09-12 10:32:40|108242.9|108192.9|108245.6|108195.6|108247.3|108197.3|108242.9|108192.9|17
1726137170000|2024-09-12 10:32:50|108245.7|108195.7|108248.9|108198.9|108248.9|108198.9|108245.7|108195.7|10
1726137180000|2024-09-12 10:33:00|108248.6|108198.6|108243.8|108193.8|108248.6|108198.6|108243.8|108193.8|16
1726137190000|2024-09-12 10:33:10|108243.6|108193.6|108247.6|108197.6|108251.5|108201.5|108243.6|108193.6|22
1726137200000|2024-09-12 10:33:20|108247.2|108197.2|108249.3|108199.3|108250.3|108200.3|108246.4|108196.4|20
1726137210000|2024-09-12 10:33:30|108249.2|108199.2|108252.6|108202.6|108252.7|108202.7|108248.3|108198.3|11
1726137220000|2024-09-12 10:33:40|108253.3|108203.3|108255.1|108205.1|108255.1|108205.1|108252.6|108202.6|4
1726137230000|2024-09-12 10:33:50|108254.8|108204.8|108248.8|108198.8|108254.8|108204.8|108248|108198|15
1726137240000|2024-09-12 10:34:00|108248.4|108198.4|108247|108197|108249|108199|108246.5|108196.5|12
1726137250000|2024-09-12 10:34:10|108247.1|108197.1|108240.9|108190.9|108247.1|108197.1|108234.6|108184.6|19
1726137260000|2024-09-12 10:34:20|108240.6|108190.6|108239.1|108189.1|108240.6|108190.6|108236.6|108186.6|17
1726137270000|2024-09-12 10:34:30|108239.2|108189.2|108238.1|108188.1|108239.3|108189.3|108237.9|108187.9|7
1726137280000|2024-09-12 10:34:40|108238|108188|108231.3|108181.3|108238.5|108188.5|108231.3|108181.3|14
1726137290000|2024-09-12 10:34:50|108230.9|108180.9|108230.3|108180.3|108230.9|108180.9|108230.3|108180.3|7
1726137300000|2024-09-12 10:35:00|108230.1|108180.1|108237.3|108187.3|108237.3|108187.3|108229.9|108179.9|21
1726137310000|2024-09-12 10:35:10|108237.1|108187.1|108238.9|108188.9|108239.4|108189.4|108235.1|108185.1|24
1726137320000|2024-09-12 10:35:20|108238.4|108188.4|108234.7|108184.7|108239.1|108189.1|108234.6|108184.6|15
1726137330000|2024-09-12 10:35:30|108234.5|108184.5|108234.5|108184.5|108234.8|108184.8|108233.8|108183.8|13
1726137340000|2024-09-12 10:35:40|108234.7|108184.7|108242.9|108192.9|108242.9|108192.9|108234.7|108184.7|19
1726137350000|2024-09-12 10:35:50|108243.3|108193.3|108248.7|108198.7|108249.2|108199.2|108243.3|108193.3|13
1726137360000|2024-09-12 10:36:00|108248.5|108198.5|108248.2|108198.2|108248.6|108198.6|108248|108198|13
1726137370000|2024-09-12 10:36:10|108248|108198|108248.1|108198.1|108248.5|108198.5|108246.2|108196.2|18
1726137380000|2024-09-12 10:36:20|108247.9|108197.9|108246.8|108196.8|108247.9|108197.9|108246.7|108196.7|10
1726137390000|2024-09-12 10:36:30|108246.7|108196.7|108247.2|108197.2|108252.3|108202.3|108246.7|108196.7|20
1726137400000|2024-09-12 10:36:40|108247.1|108197.1|108246|108196|108247.1|108197.1|108245.7|108195.7|14
1726137410000|2024-09-12 10:36:50|108245.7|108195.7|108248.5|108198.5|108248.5|108198.5|108245.7|108195.7|24
1726137420000|2024-09-12 10:37:00|108248|108198|108247.3|108197.3|108248|108198|108247.2|108197.2|16
1726137430000|2024-09-12 10:37:10|108247.6|108197.6|108243.2|108193.2|108247.6|108197.6|108243.1|108193.1|12
1726137440000|2024-09-12 10:37:20|108243|108193|108242|108192|108243|108193|108242|108192|7
1726137450000|2024-09-12 10:37:30|108243.4|108193.4|108241.9|108191.9|108244.1|108194.1|108241.9|108191.9|12
1726137460000|2024-09-12 10:37:40|108241.6|108191.6|108241.4|108191.4|108244.9|108194.9|108241|108191|17
1726137470000|2024-09-12 10:37:50|108241.7|108191.7|108242|108192|108242|108192|108241.7|108191.7|3
1726137480000|2024-09-12 10:38:00|108241.4|108191.4|108240.9|108190.9|108241.4|108191.4|108240.9|108190.9|5
1726137490000|2024-09-12 10:38:10|108240.8|108190.8|108241.2|108191.2|108241.2|108191.2|108240.8|108190.8|4
1726137500000|2024-09-12 10:38:20|108241.7|108191.7|108241.4|108191.4|108243.2|108193.2|108241.4|108191.4|9
1726137510000|2024-09-12 10:38:30|108241.7|108191.7|108243.1|108193.1|108243.4|108193.4|108241.7|108191.7|6
1726137520000|2024-09-12 10:38:40|108242.5|108192.5|108241.9|108191.9|108242.5|108192.5|108241.7|108191.7|10
1726137530000|2024-09-12 10:38:50|108242.4|108192.4|108244.9|108194.9|108246.2|108196.2|108242.4|108192.4|14
1726137540000|2024-09-12 10:39:00|108244.7|108194.7|108245.3|108195.3|108245.4|108195.4|108243.7|108193.7|13
1726137550000|2024-09-12 10:39:10|108245|108195|108245.4|108195.4|108245.4|108195.4|108245|108195|3
1726137560000|2024-09-12 10:39:20|108245.2|108195.2|108244.8|108194.8|108245.7|108195.7|108244.4|108194.4|14
1726137570000|2024-09-12 10:39:30|108244.5|108194.5|108237.4|108187.4|108244.5|108194.5|108237.4|108187.4|12
1726137580000|2024-09-12 10:39:40|108237.3|108187.3|108234.6|108184.6|108237.3|108187.3|108234.6|108184.6|11
1726137590000|2024-09-12 10:39:50|108234.5|108184.5|108213.7|108163.7|108234.5|108184.5|108213.3|108163.3|16
1726137600000|2024-09-12 10:40:00|108213.5|108163.5|108220.4|108170.4|108220.6|108170.6|108213.2|108163.2|17
1726137610000|2024-09-12 10:40:10|108220.6|108170.6|108235.2|108185.2|108235.2|108185.2|108220.6|108170.6|15
1726137620000|2024-09-12 10:40:20|108234|108184|108230|108180|108234|108184|108229.4|108179.4|20
1726137630000|2024-09-12 10:40:30|108229.9|108179.9|108229|108179|108229.9|108179.9|108228.2|108178.2|14
1726137640000|2024-09-12 10:40:40|108228.6|108178.6|108227.8|108177.8|108228.9|108178.9|108226.8|108176.8|22
1726137650000|2024-09-12 10:40:50|108227.6|108177.6|108227.9|108177.9|108228|108178|108227.6|108177.6|4
1726137660000|2024-09-12 10:41:00|108228.1|108178.1|108227.9|108177.9|108228.1|108178.1|108226.7|108176.7|13
1726137670000|2024-09-12 10:41:10|108227.6|108177.6|108223.3|108173.3|108227.7|108177.7|108223.3|108173.3|16
1726137680000|2024-09-12 10:41:20|108224.1|108174.1|108230.7|108180.7|108230.7|108180.7|108224.1|108174.1|11
1726137690000|2024-09-12 10:41:30|108230.9|108180.9|108230|108180|108230.9|108180.9|108230|108180|5
1726137700000|2024-09-12 10:41:40|108229.9|108179.9|108229.2|108179.2|108232.4|108182.4|108229.2|108179.2|13
1726137710000|2024-09-12 10:41:50|108229|108179|108232.3|108182.3|108232.6|108182.6|108228.2|108178.2|20
1726137720000|2024-09-12 10:42:00|108231.2|108181.2|108231.6|108181.6|108232.6|108182.6|108229.9|108179.9|21
1726137730000|2024-09-12 10:42:10|108232.1|108182.1|108234.2|108184.2|108235.2|108185.2|108230.8|108180.8|14
1726137740000|2024-09-12 10:42:20|108234.1|108184.1|108231.4|108181.4|108234.1|108184.1|108231.4|108181.4|8
1726137750000|2024-09-12 10:42:30|108231.1|108181.1|108229.4|108179.4|108233|108183|108229.4|108179.4|7
1726137760000|2024-09-12 10:42:40|108229.3|108179.3|108229.2|108179.2|108229.8|108179.8|108229.1|108179.1|15
1726137770000|2024-09-12 10:42:50|108228.8|108178.8|108233.9|108183.9|108233.9|108183.9|108220.3|108170.3|22
1726137780000|2024-09-12 10:43:00|108234.3|108184.3|108234.4|108184.4|108236.1|108186.1|108233.8|108183.8|12
1726137790000|2024-09-12 10:43:10|108234.8|108184.8|108263.8|108213.8|108265.3|108215.3|108234.8|108184.8|20
1726137800000|2024-09-12 10:43:20|108264|108214|108249.1|108199.1|108267.8|108217.8|108248.4|108198.4|27
1726137810000|2024-09-12 10:43:30|108248.8|108198.8|108243|108193|108249|108199|108242.8|108192.8|10
1726137820000|2024-09-12 10:43:40|108242.8|108192.8|108252.3|108202.3|108252.5|108202.5|108242|108192|16
1726137830000|2024-09-12 10:43:50|108252|108202|108234.2|108184.2|108252|108202|108234.1|108184.1|25
1726137840000|2024-09-12 10:44:00|108234.1|108184.1|108238.5|108188.5|108241.2|108191.2|108234|108184|18
1726137850000|2024-09-12 10:44:10|108237.9|108187.9|108231.4|108181.4|108238.2|108188.2|108231.2|108181.2|25
1726137860000|2024-09-12 10:44:20|108231.5|108181.5|108232.4|108182.4|108232.8|108182.8|108231.5|108181.5|14
1726137870000|2024-09-12 10:44:30|108232.7|108182.7|108245.3|108195.3|108245.3|108195.3|108230.8|108180.8|20
1726137880000|2024-09-12 10:44:40|108245.6|108195.6|108241.5|108191.5|108245.9|108195.9|108241.3|108191.3|23
1726137890000|2024-09-12 10:44:50|108241.7|108191.7|108226.6|108176.6|108242.4|108192.4|108226.6|108176.6|22
1726137900000|2024-09-12 10:45:00|108226.4|108176.4|108219.8|108169.8|108226.4|108176.4|108219.6|108169.6|20
1726137910000|2024-09-12 10:45:10|108219.6|108169.6|108223|108173|108223|108173|108219.1|108169.1|14
1726137920000|2024-09-12 10:45:20|108222.7|108172.7|108225.9|108175.9|108226.7|108176.7|108222.7|108172.7|19
1726137930000|2024-09-12 10:45:30|108226.6|108176.6|108223.6|108173.6|108227|108177|108223.1|108173.1|23
1726137940000|2024-09-12 10:45:40|108223.8|108173.8|108230.6|108180.6|108231.8|108181.8|108223.6|108173.6|26
1726137950000|2024-09-12 10:45:50|108230.8|108180.8|108233.8|108183.8|108233.8|108183.8|108230.8|108180.8|9
1726137960000|2024-09-12 10:46:00|108233.5|108183.5|108234.6|108184.6|108235.1|108185.1|108233.3|108183.3|16
1726137970000|2024-09-12 10:46:10|108233.5|108183.5|108271.1|108221.1|108271.1|108221.1|108233.5|108183.5|38
1726137980000|2024-09-12 10:46:20|108271.4|108221.4|108281.7|108231.7|108289|108239|108270.2|108220.2|34
1726137990000|2024-09-12 10:46:30|108281.9|108231.9|108274.4|108224.4|108282.3|108232.3|108274.4|108224.4|21
1726138000000|2024-09-12 10:46:40|108274.5|108224.5|108273.4|108223.4|108274.5|108224.5|108272.4|108222.4|12
1726138010000|2024-09-12 10:46:50|108273.5|108223.5|108253.7|108203.7|108273.5|108223.5|108252.8|108202.8|23
1726138020000|2024-09-12 10:47:00|108253.5|108203.5|108230.1|108205.1|108253.8|108207.9|108229.9|108201.6|11
1726138030000|2024-09-12 10:47:10|108230.7|108205.7|108218.1|108193.1|108230.8|108205.8|108217.7|108192.7|13
1726138040000|2024-09-12 10:47:20|108218.3|108193.3|108231.2|108206.2|108231.9|108206.9|108216.7|108191.7|17
1726138050000|2024-09-12 10:47:30|108231.6|108206.6|108249.7|108199.7|108249.7|108208.8|108230.6|108199.4|24
1726138060000|2024-09-12 10:47:40|108250|108200|108250.6|108200.6|108251.3|108201.3|108249.6|108199.6|19
1726138070000|2024-09-12 10:47:50|108250.4|108200.4|108250.6|108200.6|108250.6|108200.6|108250.2|108200.2|5
1726138080000|2024-09-12 10:48:00|108251.3|108201.3|108246.3|108196.3|108251.6|108201.6|108246.3|108196.3|11
1726138090000|2024-09-12 10:48:10|108245.8|108195.8|108245.7|108195.7|108246|108196|108245.6|108195.6|5
1726138100000|2024-09-12 10:48:20|108246.3|108196.3|108246.4|108196.4|108249.3|108199.3|108246|108196|15
1726138110000|2024-09-12 10:48:30|108246.5|108196.5|108246.9|108196.9|108246.9|108196.9|108245.1|108195.1|8
1726138120000|2024-09-12 10:48:40|108247.1|108197.1|108249|108199|108249.8|108199.8|108247.1|108197.1|20
1726138130000|2024-09-12 10:48:50|108249.5|108199.5|108255.2|108205.2|108255.2|108205.2|108249.4|108199.4|20
1726138140000|2024-09-12 10:49:00|108256.7|108206.7|108285.5|108235.5|108286.2|108236.2|108256.7|108206.7|23
1726138150000|2024-09-12 10:49:10|108285.1|108235.1|108283.6|108233.6|108285.1|108235.1|108283.6|108233.6|9
1726138160000|2024-09-12 10:49:20|108280.8|108230.8|108270.9|108220.9|108280.8|108230.8|108270.9|108220.9|23
1726138170000|2024-09-12 10:49:30|108271.1|108221.1|108270.7|108220.7|108271.5|108221.5|108270.5|108220.5|9
1726138180000|2024-09-12 10:49:40|108271.2|108221.2|108282.1|108232.1|108282.1|108232.1|108271.2|108221.2|21
1726138190000|2024-09-12 10:49:50|108282.4|108232.4|108282.6|108232.6|108286.2|108236.2|108282.4|108232.4|17
1726138200000|2024-09-12 10:50:00|108282.1|108232.1|108286.1|108236.1|108286.6|108236.6|108281.7|108231.7|20
1726138210000|2024-09-12 10:50:10|108286.6|108236.6|108319.6|108269.6|108319.6|108269.6|108286.5|108236.5|26
1726138220000|2024-09-12 10:50:20|108319.7|108269.7|108318.9|108268.9|108328.2|108278.2|108317.6|108267.6|48
1726138230000|2024-09-12 10:50:30|108318.8|108268.8|108313.6|108263.6|108318.8|108268.8|108313.3|108263.3|27
1726138240000|2024-09-12 10:50:40|108311.2|108261.2|108326.6|108276.6|108329.9|108279.9|108311|108261|36
1726138250000|2024-09-12 10:50:50|108326.4|108276.4|108326.9|108276.9|108329.9|108279.9|108325.8|108275.8|23
1726138260000|2024-09-12 10:51:00|108326.8|108276.8|108309.7|108259.7|108326.8|108276.8|108309.5|108259.5|27
1726138270000|2024-09-12 10:51:10|108309.5|108259.5|108294.5|108244.5|108309.8|108259.8|108294.5|108244.5|26
1726138280000|2024-09-12 10:51:20|108294.9|108244.9|108312.6|108262.6|108313.6|108263.6|108293.8|108243.8|24
1726138290000|2024-09-12 10:51:30|108312.8|108262.8|108315.2|108265.2|108316|108266|108312.2|108262.2|15
1726138300000|2024-09-12 10:51:40|108315.5|108265.5|108307.3|108257.3|108315.6|108265.6|108307.2|108257.2|29
1726138310000|2024-09-12 10:51:50|108307.2|108257.2|108316.2|108266.2|108316.2|108266.2|108307.2|108257.2|23
1726138320000|2024-09-12 10:52:00|108316|108266|108317.6|108267.6|108317.8|108267.8|108310.5|108260.5|19
1726138330000|2024-09-12 10:52:10|108317.8|108267.8|108316.6|108266.6|108317.8|108267.8|108316.6|108266.6|11
1726138340000|2024-09-12 10:52:20|108316.9|108266.9|108325.5|108275.5|108325.5|108275.5|108316.9|108266.9|13
1726138350000|2024-09-12 10:52:30|108325.6|108275.6|108323.7|108273.7|108327|108277|108323.7|108273.7|25
1726138360000|2024-09-12 10:52:40|108323.6|108273.6|108337.5|108287.5|108338.4|108288.4|108323.6|108273.6|26
1726138370000|2024-09-12 10:52:50|108337.6|108287.6|108293.7|108243.7|108337.6|108287.6|108291.3|108241.3|37
1726138380000|2024-09-12 10:53:00|108294.2|108244.2|108290.9|108240.9|108297.4|108247.4|108289.6|108239.6|54
1726138390000|2024-09-12 10:53:10|108290.4|108240.4|108286.1|108236.1|108290.4|108240.4|108279.7|108229.7|52
1726138400000|2024-09-12 10:53:20|108284.6|108234.6|108266.9|108216.9|108284.9|108234.9|108264.2|108214.2|43
1726138410000|2024-09-12 10:53:30|108266.4|108216.4|108252.8|108202.8|108271|108221|108251.9|108201.9|71
1726138420000|2024-09-12 10:53:40|108253.8|108203.8|108245.1|108195.1|108254.2|108204.2|108243.7|108193.7|65
1726138430000|2024-09-12 10:53:50|108245.7|108195.7|108249.2|108199.2|108250.6|108200.6|108237.2|108187.2|32
1726138440000|2024-09-12 10:54:00|108250.1|108200.1|108260.5|108210.5|108260.5|108210.5|108249.5|108199.5|20
1726138450000|2024-09-12 10:54:10|108260.3|108210.3|108263.2|108213.2|108263.2|108213.2|108258.5|108208.5|23
1726138460000|2024-09-12 10:54:20|108262.9|108212.9|108273.5|108223.5|108273.9|108223.9|108262.9|108212.9|26
1726138470000|2024-09-12 10:54:30|108273.6|108223.6|108271.8|108221.8|108274.6|108224.6|108271.1|108221.1|14
1726138480000|2024-09-12 10:54:40|108271.6|108221.6|108296.3|108246.3|108300.6|108250.6|108270.9|108220.9|28
1726138490000|2024-09-12 10:54:50|108296.7|108246.7|108280.5|108230.5|108296.7|108246.7|108276.9|108226.9|31
1726138500000|2024-09-12 10:55:00|108281.3|108231.3|108285.1|108235.1|108285.4|108235.4|108281|108231|24
1726138510000|2024-09-12 10:55:10|108284.4|108234.4|108289.5|108239.5|108289.7|108239.7|108284.4|108234.4|12
1726138520000|2024-09-12 10:55:20|108289.8|108239.8|108294|108244|108295.2|108245.2|108289.4|108239.4|17
1726138530000|2024-09-12 10:55:30|108294.3|108244.3|108291.1|108241.1|108294.3|108244.3|108291.1|108241.1|12
1726138540000|2024-09-12 10:55:40|108290.9|108240.9|108294.6|108244.6|108295.6|108245.6|108290.9|108240.9|27
1726138550000|2024-09-12 10:55:50|108295|108245|108293.6|108243.6|108295.6|108245.6|108291.3|108241.3|21
1726138560000|2024-09-12 10:56:00|108293.8|108243.8|108278.8|108228.8|108293.8|108243.8|108277.2|108227.2|28
1726138570000|2024-09-12 10:56:10|108278.9|108228.9|108297.2|108247.2|108299.6|108249.6|108278.9|108228.9|38
1726138580000|2024-09-12 10:56:20|108297|108247|108288.5|108238.5|108297|108247|108286.8|108236.8|24
1726138590000|2024-09-12 10:56:30|108288.8|108238.8|108279.8|108229.8|108289.7|108239.7|108279.5|108229.5|22
1726138600000|2024-09-12 10:56:40|108280.5|108230.5|108271.7|108221.7|108280.5|108230.5|108270.7|108220.7|26
1726138610000|2024-09-12 10:56:50|108271.9|108221.9|108273.7|108223.7|108274.8|108224.8|108271|108221|22
1726138620000|2024-09-12 10:57:00|108274|108224|108286.4|108236.4|108287.4|108237.4|108273.9|108223.9|34
1726138630000|2024-09-12 10:57:10|108285.6|108235.6|108276.9|108226.9|108286.2|108236.2|108276.4|108226.4|24
1726138640000|2024-09-12 10:57:20|108276.8|108226.8|108270.1|108220.1|108276.9|108226.9|108269.1|108219.1|25
1726138650000|2024-09-12 10:57:30|108269.9|108219.9|108263.2|108213.2|108271.3|108221.3|108262.5|108212.5|28
1726138660000|2024-09-12 10:57:40|108263.3|108213.3|108266.1|108216.1|108266.2|108216.2|108263.3|108213.3|14
1726138670000|2024-09-12 10:57:50|108266.2|108216.2|108259.5|108209.5|108271.4|108221.4|108258.5|108208.5|30
1726138680000|2024-09-12 10:58:00|108259.8|108209.8|108265|108215|108265.4|108215.4|108259.8|108209.8|16
1726138690000|2024-09-12 10:58:10|108265.5|108215.5|108268.7|108218.7|108268.7|108218.7|108265.3|108215.3|17
1726138700000|2024-09-12 10:58:20|108267.6|108217.6|108271.7|108221.7|108273|108223|108267.6|108217.6|21
1726138710000|2024-09-12 10:58:30|108271.9|108221.9|108267.6|108217.6|108273.2|108223.2|108267.6|108217.6|26
1726138720000|2024-09-12 10:58:40|108267.8|108217.8|108262.7|108212.7|108267.8|108217.8|108262.7|108212.7|19
1726138730000|2024-09-12 10:58:50|108262.9|108212.9|108262.9|108212.9|108263|108213|108262|108212|24
1726138740000|2024-09-12 10:59:00|108263|108213|108264.2|108214.2|108264.5|108214.5|108263|108213|9
1726138750000|2024-09-12 10:59:10|108264.1|108214.1|108262|108212|108264.6|108214.6|108261.9|108211.9|24
1726138760000|2024-09-12 10:59:20|108262.2|108212.2|108255.1|108205.1|108263.5|108213.5|108248.2|108198.2|34
1726138770000|2024-09-12 10:59:30|108254.7|108204.7|108250.4|108200.4|108254.8|108204.8|108250.4|108200.4|21
1726138780000|2024-09-12 10:59:40|108250.3|108200.3|108249.1|108199.1|108250.4|108200.4|108249.1|108199.1|14
1726138790000|2024-09-12 10:59:50|108248.7|108198.7|108264|108214|108264.7|108214.7|108246.9|108196.9|24
1726138800000|2024-09-12 11:00:00|108264.4|108214.4|108256.6|108206.6|108267.5|108217.5|108249.7|108199.7|55
1726138810000|2024-09-12 11:00:10|108256.5|108206.5|108256.1|108206.1|108257.5|108207.5|108248|108198|38
1726138820000|2024-09-12 11:00:20|108256|108206|108250|108200|108256|108206|108250|108200|24
1726138830000|2024-09-12 11:00:30|108249.8|108199.8|108253.4|108203.4|108254.1|108204.1|108249.8|108199.8|21
1726138840000|2024-09-12 11:00:40|108252.9|108202.9|108246.7|108196.7|108252.9|108202.9|108246.7|108196.7|23
1726138850000|2024-09-12 11:00:50|108247.2|108197.2|108258.8|108208.8|108259.7|108209.7|108242.1|108192.1|26
1726138860000|2024-09-12 11:01:00|108257.9|108207.9|108253|108203|108258.8|108208.8|108252.5|108202.5|35
1726138870000|2024-09-12 11:01:10|108253.2|108203.2|108245.2|108195.2|108253.2|108203.2|108245.2|108195.2|29
1726138880000|2024-09-12 11:01:20|108245.1|108195.1|108243.7|108193.7|108247.4|108197.4|108242.4|108192.4|34
1726138890000|2024-09-12 11:01:30|108243.4|108193.4|108247|108197|108247.4|108197.4|108243.4|108193.4|20
1726138900000|2024-09-12 11:01:40|108247.1|108197.1|108246.8|108196.8|108247.7|108197.7|108246.4|108196.4|12
1726138910000|2024-09-12 11:01:50|108246.3|108196.3|108245.1|108195.1|108246.8|108196.8|108243.7|108193.7|21
1726138920000|2024-09-12 11:02:00|108244.9|108194.9|108246.5|108196.5|108246.6|108196.6|108244.9|108194.9|15
1726138930000|2024-09-12 11:02:10|108246.6|108196.6|108244.1|108194.1|108247.7|108197.7|108244.1|108194.1|18
1726138940000|2024-09-12 11:02:20|108244.5|108194.5|108254.1|108204.1|108254.1|108204.1|108244.5|108194.5|21
1726138950000|2024-09-12 11:02:30|108253.7|108203.7|108260.6|108210.6|108260.6|108210.6|108253.7|108203.7|14
1726138960000|2024-09-12 11:02:40|108260.7|108210.7|108267.4|108217.4|108267.4|108217.4|108260.7|108210.7|19
1726138970000|2024-09-12 11:02:50|108267|108217|108266|108216|108267|108217|108265.2|108215.2|8
1726138980000|2024-09-12 11:03:00|108266.4|108216.4|108267.7|108217.7|108267.7|108217.7|108266.3|108216.3|12
1726138990000|2024-09-12 11:03:10|108267.3|108217.3|108266.7|108216.7|108267.7|108217.7|108266.5|108216.5|15
1726139000000|2024-09-12 11:03:20|108267|108217|108267.4|108217.4|108268.6|108218.6|108267|108217|18
1726139010000|2024-09-12 11:03:30|108267.6|108217.6|108255|108230|108268.5|108231.1|108254.5|108217.1|13
1726139020000|2024-09-12 11:03:40|108254.9|108229.9|108251|108226|108254.9|108229.9|108249.8|108224.8|12
1726139030000|2024-09-12 11:03:50|108251.1|108226.1|108259.8|108209.8|108261.5|108226.1|108250.2|108208|19
1726139040000|2024-09-12 11:04:00|108259.6|108209.6|108247.4|108222.4|108262.5|108224.1|108247.4|108208.7|18
1726139050000|2024-09-12 11:04:10|108246.4|108221.4|108236.6|108186.6|108249.4|108221.4|108228.1|108186.1|32
1726139060000|2024-09-12 11:04:20|108236.7|108186.7|108241.2|108191.2|108242.6|108192.6|108236.3|108186.3|23
1726139070000|2024-09-12 11:04:30|108241.1|108191.1|108241|108191|108241.1|108191.1|108241|108191|4
1726139080000|2024-09-12 11:04:40|108241.2|108191.2|108242.5|108192.5|108242.5|108192.5|108241|108191|10
1726139090000|2024-09-12 11:04:50|108242.6|108192.6|108246.9|108196.9|108248.9|108198.9|108242.6|108192.6|19
1726139100000|2024-09-12 11:05:00|108247.2|108197.2|108246.9|108196.9|108248.3|108198.3|108246.9|108196.9|8
1726139110000|2024-09-12 11:05:10|108246.8|108196.8|108246.6|108196.6|108246.8|108196.8|108246.5|108196.5|6
1726139120000|2024-09-12 11:05:20|108246.5|108196.5|108246|108196|108246.9|108196.9|108245.8|108195.8|10
1726139130000|2024-09-12 11:05:30|108246.3|108196.3|108244.4|108194.4|108246.9|108196.9|108243.8|108193.8|17
1726139140000|2024-09-12 11:05:40|108244.3|108194.3|108245.9|108195.9|108246|108196|108243.3|108193.3|14
1726139150000|2024-09-12 11:05:50|108245.3|108195.3|108243.8|108193.8|108245.3|108195.3|108243.7|108193.7|10
1726139160000|2024-09-12 11:06:00|108243.9|108193.9|108240.4|108190.4|108243.9|108193.9|108238.9|108188.9|16
1726139170000|2024-09-12 11:06:10|108240.3|108190.3|108240.3|108190.3|108240.7|108190.7|108239.8|108189.8|9
1726139180000|2024-09-12 11:06:20|108240.5|108190.5|108240.3|108190.3|108240.8|108190.8|108240.3|108190.3|8
1726139190000|2024-09-12 11:06:30|108240.4|108190.4|108233.7|108183.7|108240.4|108190.4|108233.5|108183.5|16
1726139200000|2024-09-12 11:06:40|108233.6|108183.6|108239.9|108189.9|108239.9|108189.9|108233.1|108183.1|18
1726139210000|2024-09-12 11:06:50|108239.4|108189.4|108238.2|108188.2|108240.9|108190.9|108238.2|108188.2|22
1726139220000|2024-09-12 11:07:00|108238.3|108188.3|108238|108188|108239|108189|108237.9|108187.9|7
1726139230000|2024-09-12 11:07:10|108238.1|108188.1|108239.7|108189.7|108239.7|108189.7|108238|108188|11
1726139240000|2024-09-12 11:07:20|108239.8|108189.8|108241.2|108191.2|108241.4|108191.4|108239.6|108189.6|8
1726139250000|2024-09-12 11:07:30|108241.3|108191.3|108242.8|108192.8|108243.5|108193.5|108240.6|108190.6|12
1726139260000|2024-09-12 11:07:40|108243.2|108193.2|108242.9|108192.9|108243.8|108193.8|108242.9|108192.9|10
1726139270000|2024-09-12 11:07:50|108243|108193|108246.7|108196.7|108248.7|108198.7|108242.1|108192.1|19
1726139280000|2024-09-12 11:08:00|108246.5|108196.5|108244.5|108194.5|108247.1|108197.1|108244.1|108194.1|24
1726139290000|2024-09-12 11:08:10|108244.3|108194.3|108245.2|108195.2|108245.2|108195.2|108244.3|108194.3|7
1726139300000|2024-09-12 11:08:20|108244.9|108194.9|108234.4|108184.4|108245|108195|108234.4|108184.4|8
1726139310000|2024-09-12 11:08:30|108232.4|108182.4|108231.6|108181.6|108232.4|108182.4|108230.9|108180.9|25
1726139320000|2024-09-12 11:08:40|108231.7|108181.7|108232.4|108182.4|108232.4|108182.4|108231.7|108181.7|3
1726139330000|2024-09-12 11:08:50|108232.5|108182.5|108240.4|108190.4|108240.6|108190.6|108232.5|108182.5|13
1726139340000|2024-09-12 11:09:00|108240.6|108190.6|108245.5|108195.5|108245.7|108195.7|108240.6|108190.6|19
1726139350000|2024-09-12 11:09:10|108245.3|108195.3|108244.6|108194.6|108245.6|108195.6|108244.5|108194.5|12
1726139360000|2024-09-12 11:09:20|108245.3|108195.3|108245.2|108195.2|108245.6|108195.6|108245.2|108195.2|4
1726139370000|2024-09-12 11:09:30|108245.3|108195.3|108245.2|108195.2|108245.7|108195.7|108245.2|108195.2|4
1726139380000|2024-09-12 11:09:40|108245.4|108195.4|108234.3|108209.3|108245.6|108209.6|108234.3|108195|6
1726139390000|2024-09-12 11:09:50|108234.7|108209.7|108235.7|108210.7|108235.9|108210.9|108234.7|108209.7|9
1726139400000|2024-09-12 11:10:00|108235|108210|108252.2|108227.2|108254.8|108229.8|108235|108210|23
1726139410000|2024-09-12 11:10:10|108253.5|108228.5|108255.5|108230.5|108256.2|108231.2|108253.5|108228.5|7
1726139420000|2024-09-12 11:10:20|108255.3|108230.3|108253.6|108228.6|108255.3|108230.3|108253.6|108228.6|12
1726139430000|2024-09-12 11:10:30|108253.9|108228.9|108257.4|108232.4|108257.4|108232.4|108253.9|108228.9|10
1726139440000|2024-09-12 11:10:40|108257.6|108232.6|108257.5|108232.5|108257.9|108232.9|108256.7|108231.7|14
1726139450000|2024-09-12 11:10:50|108257.6|108232.6|108265.8|108240.8|108265.8|108240.8|108257.6|108232.6|21
1726139460000|2024-09-12 11:11:00|108265.9|108240.9|108261.5|108236.5|108265.9|108240.9|108261.5|108236.5|18
1726139470000|2024-09-12 11:11:10|108261|108236|108259.2|108234.2|108265|108240|108258.8|108233.8|26
1726139480000|2024-09-12 11:11:20|108259.4|108234.4|108273.3|108248.3|108273.8|108248.8|108259.4|108234.4|25
1726139490000|2024-09-12 11:11:30|108272.7|108247.7|108271.7|108246.7|108274.2|108249.2|108271.7|108246.7|24
1726139500000|2024-09-12 11:11:40|108271.3|108246.3|108264.3|108239.3|108271.6|108246.6|108263|108238|22
1726139510000|2024-09-12 11:11:50|108264|108239|108259.7|108234.7|108264|108239|108259.5|108234.5|20
1726139520000|2024-09-12 11:12:00|108258.4|108233.4|108255.9|108230.9|108258.4|108233.4|108255.9|108230.9|23
1726139530000|2024-09-12 11:12:10|108256.1|108231.1|108253|108228|108256.1|108231.1|108251.9|108226.9|18
1726139540000|2024-09-12 11:12:20|108253.2|108228.2|108252.1|108227.1|108253.4|108228.4|108252|108227|10
1726139550000|2024-09-12 11:12:30|108251.9|108226.9|108251.1|108226.1|108252.8|108227.8|108251.1|108226.1|10
1726139560000|2024-09-12 11:12:40|108250.9|108225.9|108245.9|108220.9|108250.9|108225.9|108245.7|108220.7|21
1726139570000|2024-09-12 11:12:50|108244.4|108219.4|108256.2|108206.2|108256.3|108219.4|108244.4|108203.1|21
1726139580000|2024-09-12 11:13:00|108256.1|108206.1|108255.4|108205.4|108256.9|108206.9|108255|108205|13
1726139590000|2024-09-12 11:13:10|108255.3|108205.3|108253.9|108203.9|108259.7|108209.7|108253.9|108203.9|24
1726139600000|2024-09-12 11:13:20|108254|108204|108257.4|108207.4|108257.7|108207.7|108253.9|108203.9|19
1726139610000|2024-09-12 11:13:30|108258|108208|108258.8|108208.8|108259.2|108209.2|108258|108208|19
1726139620000|2024-09-12 11:13:40|108258.6|108208.6|108258.4|108208.4|108258.8|108208.8|108258.1|108208.1|8
1726139630000|2024-09-12 11:13:50|108258|108208|108235.9|108185.9|108258.2|108208.2|108223.9|108182.8|24
1726139640000|2024-09-12 11:14:00|108236.9|108186.9|108233.8|108183.8|108237.2|108187.2|108229.3|108179.3|36
1726139650000|2024-09-12 11:14:10|108234|108184|108233.7|108183.7|108238.6|108188.6|108233.7|108183.7|18
1726139660000|2024-09-12 11:14:20|108232.6|108182.6|108232.2|108182.2|108232.6|108182.6|108231.3|108181.3|21
1726139670000|2024-09-12 11:14:30|108232.5|108182.5|108221|108196|108233.3|108196|108221|108181.1|15
1726139680000|2024-09-12 11:14:40|108221.3|108196.3|108225.1|108200.1|108225.9|108200.9|108219.8|108194.8|18
1726139690000|2024-09-12 11:14:50|108225.8|108200.8|108226.7|108201.7|108227|108202|108225|108200|14
1726139700000|2024-09-12 11:15:00|108226.9|108201.9|108231.4|108206.4|108231.5|108206.5|108226.6|108201.6|19
1726139710000|2024-09-12 11:15:10|108231.5|108206.5|108237.6|108212.6|108237.6|108212.6|108231.3|108206.3|18
1726139720000|2024-09-12 11:15:20|108238|108213|108238.3|108213.3|108238.7|108213.7|108236.5|108211.5|17
1726139730000|2024-09-12 11:15:30|108239.5|108214.5|108281.1|108231.1|108283.1|108233.1|108239.5|108214.5|20
1726139740000|2024-09-12 11:15:40|108280.9|108230.9|108275.5|108225.5|108281.3|108231.3|108275.1|108225.1|33
1726139750000|2024-09-12 11:15:50|108275.7|108225.7|108276.1|108226.1|108279.4|108229.4|108275.7|108225.7|18
1726139760000|2024-09-12 11:16:00|108275.9|108225.9|108266.2|108216.2|108276.7|108226.7|108265.6|108215.6|19
1726139770000|2024-09-12 11:16:10|108266|108216|108265.8|108215.8|108269.5|108219.5|108265.3|108215.3|14
1726139780000|2024-09-12 11:16:20|108266|108216|108254.2|108204.2|108266|108216|108254.2|108204.2|12
1726139790000|2024-09-12 11:16:30|108255.2|108205.2|108265.3|108215.3|108266.5|108216.5|108248.7|108198.7|26
1726139800000|2024-09-12 11:16:40|108264.9|108214.9|108262.9|108212.9|108266.1|108216.1|108262.1|108212.1|34
1726139810000|2024-09-12 11:16:50|108262.7|108212.7|108253.4|108203.4|108262.7|108212.7|108251.4|108201.4|25
1726139820000|2024-09-12 11:17:00|108253.8|108203.8|108276.2|108226.2|108279.1|108229.1|108253.8|108203.8|30
1726139830000|2024-09-12 11:17:10|108276.6|108226.6|108276.3|108226.3|108276.9|108226.9|108274.3|108224.3|17
1726139840000|2024-09-12 11:17:20|108277|108227|108264.7|108214.7|108277|108227|108264|108214|26
1726139850000|2024-09-12 11:17:30|108265|108215|108267.7|108217.7|108267.9|108217.9|108260.8|108210.8|20
1726139860000|2024-09-12 11:17:40|108267.8|108217.8|108269.1|108219.1|108269.5|108219.5|108267.8|108217.8|10
1726139870000|2024-09-12 11:17:50|108269|108219|108250.8|108200.8|108269.3|108219.3|108250.8|108200.8|26
1726139880000|2024-09-12 11:18:00|108250.6|108200.6|108255.6|108205.6|108256.5|108206.5|108250|108200|32
1726139890000|2024-09-12 11:18:10|108255.5|108205.5|108253.2|108203.2|108255.5|108205.5|108253.2|108203.2|10
1726139900000|2024-09-12 11:18:20|108252.6|108202.6|108254.1|108204.1|108255|108205|108252.1|108202.1|14
1726139910000|2024-09-12 11:18:30|108253.9|108203.9|108243|108193|108253.9|108203.9|108243|108193|27
1726139920000|2024-09-12 11:18:40|108242.9|108192.9|108241.2|108191.2|108244.3|108194.3|108241.2|108191.2|18
1726139930000|2024-09-12 11:18:50|108241.5|108191.5|108239.7|108189.7|108241.5|108191.5|108239.5|108189.5|7
1726139940000|2024-09-12 11:19:00|108239.9|108189.9|108238.9|108188.9|108239.9|108189.9|108238.9|108188.9|11
1726139950000|2024-09-12 11:19:10|108239.1|108189.1|108241.3|108191.3|108241.3|108191.3|108238.7|108188.7|14
1726139960000|2024-09-12 11:19:20|108241.5|108191.5|108243|108193|108243.1|108193.1|108241.2|108191.2|21
1726139970000|2024-09-12 11:19:30|108243.4|108193.4|108245.6|108195.6|108245.6|108195.6|108243.4|108193.4|15
1726139980000|2024-09-12 11:19:40|108246.6|108196.6|108257.6|108207.6|108257.6|108207.6|108246.6|108196.6|22
1726139990000|2024-09-12 11:19:50|108257.7|108207.7|108261.4|108211.4|108261.4|108211.4|108257.7|108207.7|16
1726140000000|2024-09-12 11:20:00|108260.9|108210.9|108266.4|108216.4|108266.8|108216.8|108260.6|108210.6|18
1726140010000|2024-09-12 11:20:10|108266.6|108216.6|108254.1|108204.1|108266.9|108216.9|108253|108203|22
1726140020000|2024-09-12 11:20:20|108254.2|108204.2|108248.9|108198.9|108259|108209|108248.9|108198.9|35
1726140030000|2024-09-12 11:20:30|108249.1|108199.1|108246.4|108196.4|108249.1|108199.1|108246.4|108196.4|12
1726140040000|2024-09-12 11:20:40|108246.5|108196.5|108249.6|108199.6|108249.6|108199.6|108246.3|108196.3|17
1726140050000|2024-09-12 11:20:50|108249.5|108199.5|108247.9|108197.9|108249.5|108199.5|108247.9|108197.9|16
1726140060000|2024-09-12 11:21:00|108247.8|108197.8|108250.8|108200.8|108253.9|108203.9|108247.8|108197.8|19
1726140070000|2024-09-12 11:21:10|108250.5|108200.5|108248.2|108198.2|108250.5|108200.5|108248.2|108198.2|16
1726140080000|2024-09-12 11:21:20|108248.7|108198.7|108246.2|108196.2|108251.6|108201.6|108246.2|108196.2|15
1726140090000|2024-09-12 11:21:30|108245.9|108195.9|108255.3|108205.3|108255.3|108205.3|108245.9|108195.9|19
1726140100000|2024-09-12 11:21:40|108255.5|108205.5|108255.1|108205.1|108255.5|108205.5|108255|108205|9
1726140110000|2024-09-12 11:21:50|108254.7|108204.7|108256.1|108206.1|108256.1|108206.1|108254.1|108204.1|19
1726140120000|2024-09-12 11:22:00|108256.2|108206.2|108256.7|108206.7|108257.2|108207.2|108256.1|108206.1|9
1726140130000|2024-09-12 11:22:10|108256.6|108206.6|108255.3|108205.3|108257.5|108207.5|108255.3|108205.3|13
1726140140000|2024-09-12 11:22:20|108255.5|108205.5|108250.3|108200.3|108255.5|108205.5|108250.3|108200.3|23
1726140150000|2024-09-12 11:22:30|108250.5|108200.5|108253.3|108203.3|108253.3|108203.3|108250.5|108200.5|21
1726140160000|2024-09-12 11:22:40|108253.7|108203.7|108258.8|108208.8|108258.8|108208.8|108253.7|108203.7|17
1726140170000|2024-09-12 11:22:50|108259.1|108209.1|108252.3|108202.3|108260.3|108210.3|108252.1|108202.1|28
1726140180000|2024-09-12 11:23:00|108252.2|108202.2|108253|108203|108253.7|108203.7|108252.2|108202.2|20
1726140190000|2024-09-12 11:23:10|108253.1|108203.1|108245|108195|108253.4|108203.4|108245|108195|24
1726140200000|2024-09-12 11:23:20|108245.2|108195.2|108242.6|108192.6|108245.3|108195.3|108241.1|108191.1|27
1726140210000|2024-09-12 11:23:30|108242.1|108192.1|108242.3|108192.3|108245.1|108195.1|108242.1|108192.1|19
1726140220000|2024-09-12 11:23:40|108242.1|108192.1|108241.3|108191.3|108242.2|108192.2|108241.2|108191.2|16
1726140230000|2024-09-12 11:23:50|108241.6|108191.6|108239.9|108189.9|108241.8|108191.8|108239.3|108189.3|24
1726140240000|2024-09-12 11:24:00|108240.1|108190.1|108239.5|108189.5|108240.1|108190.1|108239.2|108189.2|7
1726140250000|2024-09-12 11:24:10|108239.3|108189.3|108246.1|108196.1|108246.5|108196.5|108238.9|108188.9|19
1726140260000|2024-09-12 11:24:20|108245.7|108195.7|108241.7|108191.7|108245.7|108195.7|108241.7|108191.7|26
1726140270000|2024-09-12 11:24:30|108241.5|108191.5|108242.5|108192.5|108243.6|108193.6|108240.9|108190.9|25
1726140280000|2024-09-12 11:24:40|108242.4|108192.4|108244.1|108194.1|108244.1|108194.1|108242.1|108192.1|14
1726140290000|2024-09-12 11:24:50|108243.8|108193.8|108244.8|108194.8|108244.8|108194.8|108243.8|108193.8|10
1726140300000|2024-09-12 11:25:00|108245.1|108195.1|108248|108198|108248.5|108198.5|108245.1|108195.1|19
1726140310000|2024-09-12 11:25:10|108247.5|108197.5|108241.9|108191.9|108247.5|108197.5|108241.9|108191.9|20
1726140320000|2024-09-12 11:25:20|108242|108192|108249.9|108199.9|108250.3|108200.3|108242|108192|18
1726140330000|2024-09-12 11:25:30|108249.7|108199.7|108251.5|108201.5|108251.5|108201.5|108249.7|108199.7|12
1726140340000|2024-09-12 11:25:40|108253.5|108203.5|108253.5|108203.5|108253.7|108203.7|108253.1|108203.1|10
1726140350000|2024-09-12 11:25:50|108253.6|108203.6|108255.2|108205.2|108255.2|108205.2|108251.6|108201.6|12
1726140360000|2024-09-12 11:26:00|108255|108205|108252|108202|108255|108205|108252|108202|8
1726140370000|2024-09-12 11:26:10|108251.9|108201.9|108252.9|108202.9|108253|108203|108251.9|108201.9|7
1726140380000|2024-09-12 11:26:20|108253|108203|108249|108199|108253|108203|108248.5|108198.5|12
1726140390000|2024-09-12 11:26:30|108249.2|108199.2|108231.9|108181.9|108249.2|108199.2|108231.9|108181.9|23
1726140400000|2024-09-12 11:26:40|108231.7|108181.7|108233.5|108183.5|108233.6|108183.6|108231.5|108181.5|10
1726140410000|2024-09-12 11:26:50|108233.1|108183.1|108236.1|108186.1|108236.4|108186.4|108233|108183|10
1726140420000|2024-09-12 11:27:00|108236.4|108186.4|108238.6|108188.6|108241.8|108191.8|108236.4|108186.4|23
1726140430000|2024-09-12 11:27:10|108238.4|108188.4|108241.6|108191.6|108241.6|108191.6|108238|108188|16
1726140440000|2024-09-12 11:27:20|108241.3|108191.3|108240.9|108190.9|108241.3|108191.3|108240.7|108190.7|10
1726140450000|2024-09-12 11:27:30|108241.2|108191.2|108241.8|108191.8|108241.8|108191.8|108240.6|108190.6|10
1726140460000|2024-09-12 11:27:40|108241.9|108191.9|108247.9|108197.9|108247.9|108197.9|108241.9|108191.9|13
1726140470000|2024-09-12 11:27:50|108248.3|108198.3|108246.7|108196.7|108250.6|108200.6|108245.9|108195.9|23
1726140480000|2024-09-12 11:28:00|108246.2|108196.2|108244.6|108194.6|108246.2|108196.2|108244.3|108194.3|15
1726140490000|2024-09-12 11:28:10|108244.4|108194.4|108242.8|108192.8|108244.5|108194.5|108242.7|108192.7|11
1726140500000|2024-09-12 11:28:20|108242.6|108192.6|108240.7|108190.7|108242.6|108192.6|108240.4|108190.4|10
1726140510000|2024-09-12 11:28:30|108240.9|108190.9|108238.3|108188.3|108241.3|108191.3|108238.3|108188.3|12
1726140520000|2024-09-12 11:28:40|108237.9|108187.9|108240.2|108190.2|108240.2|108190.2|108237.1|108187.1|25
1726140530000|2024-09-12 11:28:50|108240.9|108190.9|108244.2|108194.2|108245.1|108195.1|108240.9|108190.9|25
1726140540000|2024-09-12 11:29:00|108244.9|108194.9|108245|108195|108245.1|108195.1|108244.2|108194.2|12
1726140550000|2024-09-12 11:29:10|108245.2|108195.2|108245.9|108195.9|108246|108196|108245.1|108195.1|9
1726140560000|2024-09-12 11:29:20|108246|108196|108247.5|108197.5|108247.8|108197.8|108245.6|108195.6|15
1726140570000|2024-09-12 11:29:30|108247.7|108197.7|108248.8|108198.8|108248.8|108198.8|108247.7|108197.7|10
1726140580000|2024-09-12 11:29:40|108248.9|108198.9|108263.5|108213.5|108263.5|108213.5|108248.5|108198.5|9
1726140590000|2024-09-12 11:29:50|108263.6|108213.6|108261.9|108211.9|108264.9|108214.9|108261.6|108211.6|21
1726140600000|2024-09-12 11:30:00|108261.6|108211.6|108265|108215|108265.5|108215.5|108258.5|108208.5|24
1726140610000|2024-09-12 11:30:10|108264.6|108214.6|108256.9|108206.9|108264.6|108214.6|108256.6|108206.6|24
1726140620000|2024-09-12 11:30:20|108257.1|108207.1|108254.6|108204.6|108257.5|108207.5|108254.2|108204.2|12
1726140630000|2024-09-12 11:30:30|108254.7|108204.7|108261|108211|108261|108211|108254.7|108204.7|25
1726140640000|2024-09-12 11:30:40|108260.8|108210.8|108261.5|108211.5|108262.7|108212.7|108260.7|108210.7|23
1726140650000|2024-09-12 11:30:50|108261.3|108211.3|108263.4|108213.4|108263.4|108213.4|108260.6|108210.6|23
1726140660000|2024-09-12 11:31:00|108263.5|108213.5|108263|108213|108263.5|108213.5|108262.5|108212.5|9
1726140670000|2024-09-12 11:31:10|108262.8|108212.8|108272.7|108222.7|108272.7|108222.7|108262.8|108212.8|14
1726140680000|2024-09-12 11:31:20|108272.9|108222.9|108272|108222|108272.9|108222.9|108270.9|108220.9|18
1726140690000|2024-09-12 11:31:30|108274.4|108224.4|108284.3|108234.3|108284.4|108234.4|108274.4|108224.4|19
1726140700000|2024-09-12 11:31:40|108284.5|108234.5|108293.5|108243.5|108293.5|108243.5|108284.5|108234.5|20
1726140710000|2024-09-12 11:31:50|108293.3|108243.3|108299|108249|108299.1|108249.1|108293.3|108243.3|16
1726140720000|2024-09-12 11:32:00|108299.4|108249.4|108298.1|108248.1|108299.5|108249.5|108298.1|108248.1|4
1726140730000|2024-09-12 11:32:10|108296.8|108246.8|108342.1|108292.1|108342.1|108292.1|108294|108244|32
1726140740000|2024-09-12 11:32:20|108343.9|108293.9|108345.4|108295.4|108347.5|108297.5|108342.2|108292.2|35
1726140750000|2024-09-12 11:32:30|108345.5|108295.5|108358.2|108308.2|108358.2|108308.2|108343|108293|35
1726140760000|2024-09-12 11:32:40|108358.5|108308.5|108348.5|108298.5|108358.7|108308.7|108347.9|108297.9|20
1726140770000|2024-09-12 11:32:50|108348.3|108298.3|108342|108292|108349.4|108299.4|108336.7|108286.7|36
1726140780000|2024-09-12 11:33:00|108342.3|108292.3|108355.9|108305.9|108362.1|108312.1|108332.3|108282.3|41
1726140790000|2024-09-12 11:33:10|108351.6|108301.6|108349.1|108299.1|108351.6|108301.6|108348.7|108298.7|15
1726140800000|2024-09-12 11:33:20|108348.8|108298.8|108342.1|108292.1|108349.5|108299.5|108341.5|108291.5|15
1726140810000|2024-09-12 11:33:30|108341.9|108291.9|108334.9|108284.9|108341.9|108291.9|108334.4|108284.4|14
1726140820000|2024-09-12 11:33:40|108320.3|108295.3|108339.6|108289.6|108344.5|108295.3|108320.3|108286.7|16
1726140830000|2024-09-12 11:33:50|108339.5|108289.5|108356.2|108306.2|108357.3|108307.3|108339|108289|28
1726140840000|2024-09-12 11:34:00|108355.1|108305.1|108348.4|108298.4|108356|108306|108348.4|108298.4|22
1726140850000|2024-09-12 11:34:10|108349|108299|108345.6|108295.6|108351|108301|108345.3|108295.3|26
1726140860000|2024-09-12 11:34:20|108345.4|108295.4|108341.8|108291.8|108346.2|108296.2|108341.8|108291.8|14
1726140870000|2024-09-12 11:34:30|108342.4|108292.4|108342.3|108292.3|108346|108296|108342|108292|28
1726140880000|2024-09-12 11:34:40|108342.1|108292.1|108343.4|108293.4|108344.9|108294.9|108341.7|108291.7|24
1726140890000|2024-09-12 11:34:50|108343.8|108293.8|108348.6|108298.6|108349|108299|108343.2|108293.2|27
1726140900000|2024-09-12 11:35:00|108348.8|108298.8|108376.9|108326.9|108379.2|108329.2|108347|108297|30
1726140910000|2024-09-12 11:35:10|108376.8|108326.8|108357|108307|108378.4|108328.4|108357|108307|37
1726140920000|2024-09-12 11:35:20|108356.8|108306.8|108360.5|108310.5|108360.9|108310.9|108355.9|108305.9|22
1726140930000|2024-09-12 11:35:30|108360.7|108310.7|108358.6|108308.6|108360.8|108310.8|108358.4|108308.4|10
1726140940000|2024-09-12 11:35:40|108358|108308|108333.9|108308.9|108358|108311.4|108333.8|108297.7|28
1726140950000|2024-09-12 11:35:50|108334.2|108309.2|108339.5|108289.5|108347.7|108309.2|108334.2|108289.5|22
1726140960000|2024-09-12 11:36:00|108339.7|108289.7|108328|108278|108339.7|108289.7|108327.8|108277.8|26
1726140970000|2024-09-12 11:36:10|108328.1|108278.1|108336.8|108286.8|108345.5|108295.5|108325.6|108275.6|26
1726140980000|2024-09-12 11:36:20|108337.2|108287.2|108335.3|108285.3|108337.2|108287.2|108333.3|108283.3|20
1726140990000|2024-09-12 11:36:30|108335.5|108285.5|108329.7|108279.7|108335.5|108285.5|108329.5|108279.5|20
1726141000000|2024-09-12 11:36:40|108329.6|108279.6|108333.3|108283.3|108334.6|108284.6|108328.7|108278.7|29
1726141010000|2024-09-12 11:36:50|108334|108284|108330.3|108280.3|108337.1|108287.1|108330.1|108280.1|29
1726141020000|2024-09-12 11:37:00|108330.7|108280.7|108335|108285|108336.4|108286.4|108329.4|108279.4|25
1726141030000|2024-09-12 11:37:10|108334.7|108284.7|108332.6|108282.6|108336.7|108286.7|108330.5|108280.5|21
1726141040000|2024-09-12 11:37:20|108332.8|108282.8|108328.6|108278.6|108333.9|108283.9|108328.6|108278.6|28
1726141050000|2024-09-12 11:37:30|108330.5|108280.5|108331.9|108281.9|108335.5|108285.5|108330.5|108280.5|18
1726141060000|2024-09-12 11:37:40|108332|108282|108333|108283|108337.2|108287.2|108326|108276|16
1726141070000|2024-09-12 11:37:50|108332.8|108282.8|108330|108280|108332.8|108282.8|108328.3|108278.3|13
1726141080000|2024-09-12 11:38:00|108329.2|108279.2|108332.1|108282.1|108333.6|108283.6|108329.1|108279.1|11
1726141090000|2024-09-12 11:38:10|108331.7|108281.7|108332.9|108282.9|108333.4|108283.4|108330.4|108280.4|11
1726141100000|2024-09-12 11:38:20|108331.6|108281.6|108330.1|108280.1|108334.2|108284.2|108329.6|108279.6|18
1726141110000|2024-09-12 11:38:30|108329.8|108279.8|108328.2|108278.2|108329.8|108279.8|108328.2|108278.2|23
1726141120000|2024-09-12 11:38:40|108328.5|108278.5|108332.2|108282.2|108333.9|108283.9|108328.2|108278.2|12
1726141130000|2024-09-12 11:38:50|108332.4|108282.4|108327.2|108277.2|108333.7|108283.7|108327.1|108277.1|17
1726141140000|2024-09-12 11:39:00|108327|108277|108319.6|108269.6|108327|108277|108318.7|108268.7|21
1726141150000|2024-09-12 11:39:10|108319.9|108269.9|108322.3|108272.3|108322.3|108272.3|108318.1|108268.1|19
1726141160000|2024-09-12 11:39:20|108324|108274|108346.3|108296.3|108346.3|108296.3|108324|108274|28
1726141170000|2024-09-12 11:39:30|108346.5|108296.5|108330.9|108280.9|108346.5|108296.5|108329|108279|27
1726141180000|2024-09-12 11:39:40|108331.2|108281.2|108333.9|108283.9|108335|108285|108331.2|108281.2|13
1726141190000|2024-09-12 11:39:50|108333.5|108283.5|108334.3|108284.3|108334.3|108284.3|108329.7|108279.7|26
1726141200000|2024-09-12 11:40:00|108333.9|108283.9|108333.1|108283.1|108334.2|108284.2|108324.8|108274.8|35
1726141210000|2024-09-12 11:40:10|108332.9|108282.9|108329.5|108279.5|108332.9|108282.9|108329.5|108279.5|10
1726141220000|2024-09-12 11:40:20|108329.3|108279.3|108329.5|108279.5|108336.3|108286.3|108328.7|108278.7|18
1726141230000|2024-09-12 11:40:30|108329.6|108279.6|108338.6|108288.6|108342.7|108292.7|108329.5|108279.5|18
1726141240000|2024-09-12 11:40:40|108338.5|108288.5|108339.1|108289.1|108341.1|108291.1|108337|108287|24
1726141250000|2024-09-12 11:40:50|108339|108289|108339.2|108289.2|108339.9|108289.9|108338.5|108288.5|12
1726141260000|2024-09-12 11:41:00|108339.4|108289.4|108320.3|108270.3|108340|108290|108319.8|108269.8|36
1726141270000|2024-09-12 11:41:10|108320.5|108270.5|108325.8|108275.8|108325.8|108275.8|108319|108269|29
1726141280000|2024-09-12 11:41:20|108326.1|108276.1|108323.3|108298.3|108336.4|108298.7|108323.3|108276.1|24
1726141290000|2024-09-12 11:41:30|108323.9|108298.9|108335.8|108285.8|108357.7|108317.9|108323.9|108281.7|35
1726141300000|2024-09-12 11:41:40|108335.4|108285.4|108334.8|108284.8|108336.4|108286.4|108334.5|108284.5|20
1726141310000|2024-09-12 11:41:50|108334.6|108284.6|108339|108289|108339.8|108289.8|108332.5|108282.5|21
1726141320000|2024-09-12 11:42:00|108338.7|108288.7|108338.6|108288.6|108339.7|108289.7|108338.4|108288.4|10
1726141330000|2024-09-12 11:42:10|108340.1|108290.1|108331.4|108281.4|108340.2|108290.2|108331.2|108281.2|24
1726141340000|2024-09-12 11:42:20|108334.5|108284.5|108332|108282|108335|108285|108332|108282|17
1726141350000|2024-09-12 11:42:30|108333.5|108283.5|108352.9|108302.9|108352.9|108302.9|108332.8|108282.8|20
1726141360000|2024-09-12 11:42:40|108353.3|108303.3|108346.6|108296.6|108353.8|108303.8|108346.4|108296.4|24
1726141370000|2024-09-12 11:42:50|108346.5|108296.5|108351|108301|108355.4|108305.4|108345.4|108295.4|23
1726141380000|2024-09-12 11:43:00|108351.2|108301.2|108359.5|108309.5|108360.1|108310.1|108350.4|108300.4|24
1726141390000|2024-09-12 11:43:10|108359.4|108309.4|108353.8|108303.8|108359.4|108309.4|108353.8|108303.8|18
1726141400000|2024-09-12 11:43:20|108353.6|108303.6|108352.8|108302.8|108353.8|108303.8|108351.9|108301.9|11
1726141410000|2024-09-12 11:43:30|108352.6|108302.6|108351|108301|108355.3|108305.3|108350.8|108300.8|20
1726141420000|2024-09-12 11:43:40|108351.2|108301.2|108357.6|108307.6|108357.6|108307.6|108350.9|108300.9|15
1726141430000|2024-09-12 11:43:50|108357.3|108307.3|108358.6|108308.6|108358.6|108308.6|108355.2|108305.2|23
1726141440000|2024-09-12 11:44:00|108358.3|108308.3|108372.8|108322.8|108373.2|108323.2|108358.3|108308.3|28
1726141450000|2024-09-12 11:44:10|108373.5|108323.5|108363.7|108338.7|108374.1|108338.7|108357.7|108319.6|19
1726141460000|2024-09-12 11:44:20|108364|108339|108386.7|108336.7|108387|108339|108364|108329.1|23
1726141470000|2024-09-12 11:44:30|108387.1|108337.1|108394.7|108369.7|108396.4|108369.7|108387.1|108337.1|26
1726141480000|2024-09-12 11:44:40|108395.2|108370.2|108385|108360|108395.2|108370.2|108385|108360|30
1726141490000|2024-09-12 11:44:50|108385.5|108360.5|108391.3|108366.3|108391.3|108366.3|108385.2|108360.2|16
1726141500000|2024-09-12 11:45:00|108392.3|108367.3|108387.7|108362.7|108392.8|108367.8|108387.7|108362.7|15
1726141510000|2024-09-12 11:45:10|108388.9|108363.9|108392.2|108367.2|108392.2|108367.2|108388.4|108363.4|17
1726141520000|2024-09-12 11:45:20|108391.9|108366.9|108398.5|108373.5|108398.5|108373.5|108391.7|108366.7|19
1726141530000|2024-09-12 11:45:30|108399.1|108374.1|108401.6|108376.6|108404.6|108379.6|108399|108374|19
1726141540000|2024-09-12 11:45:40|108401.9|108376.9|108406.8|108381.8|108407|108382|108401.9|108376.9|9
1726141550000|2024-09-12 11:45:50|108406.6|108381.6|108405.4|108380.4|108407.4|108382.4|108404|108379|18
1726141560000|2024-09-12 11:46:00|108405.6|108380.6|108413.8|108388.8|108416.4|108391.4|108405.6|108380.6|24
1726141570000|2024-09-12 11:46:10|108414|108389|108414|108389|108414.9|108389.9|108414|108389|9
1726141580000|2024-09-12 11:46:20|108414.6|108389.6|108405.1|108380.1|108423.4|108398.4|108404.3|108379.3|29
1726141590000|2024-09-12 11:46:30|108404.6|108379.6|108409.6|108384.6|108409.6|108384.6|108404.6|108379.6|19
1726141600000|2024-09-12 11:46:40|108409.5|108384.5|108433.2|108383.2|108433.2|108393.3|108408.8|108381.6|28
1726141610000|2024-09-12 11:46:50|108434|108384|108437.1|108387.1|108437.1|108387.1|108432.9|108382.9|26
1726141620000|2024-09-12 11:47:00|108436.9|108386.9|108438.5|108388.5|108438.5|108388.5|108436.9|108386.9|8
1726141630000|2024-09-12 11:47:10|108438.4|108388.4|108437.3|108387.3|108438.4|108388.4|108435.5|108385.5|14
1726141640000|2024-09-12 11:47:20|108437.1|108387.1|108438.6|108388.6|108441.2|108391.2|108436.7|108386.7|27
1726141650000|2024-09-12 11:47:30|108438.5|108388.5|108438.2|108388.2|108438.8|108388.8|108437.4|108387.4|24
1726141660000|2024-09-12 11:47:40|108438|108388|108410.2|108360.2|108438.3|108388.3|108410.2|108360.2|20
1726141670000|2024-09-12 11:47:50|108410.7|108360.7|108410|108360|108411.3|108361.3|108409.4|108359.4|26
1726141680000|2024-09-12 11:48:00|108410.5|108360.5|108428.6|108378.6|108428.6|108378.6|108409.7|108359.7|24
1726141690000|2024-09-12 11:48:10|108428.8|108378.8|108433.9|108383.9|108434.1|108384.1|108428.3|108378.3|32
1726141700000|2024-09-12 11:48:20|108433.4|108383.4|108437.1|108387.1|108437.9|108387.9|108432.5|108382.5|21
1726141710000|2024-09-12 11:48:30|108437.3|108387.3|108434.5|108384.5|108438.3|108388.3|108433.5|108383.5|25
1726141720000|2024-09-12 11:48:40|108434.3|108384.3|108426.1|108376.1|108435.2|108385.2|108425.9|108375.9|29
1726141730000|2024-09-12 11:48:50|108426.3|108376.3|108432.9|108382.9|108444.4|108394.4|108426.3|108376.3|25
1726141740000|2024-09-12 11:49:00|108433.2|108383.2|108409.2|108359.2|108433.2|108394.7|108407.6|108357.6|44
1726141750000|2024-09-12 11:49:10|108409|108359|108423.3|108373.3|108425.6|108375.6|108408.8|108358.8|26
1726141760000|2024-09-12 11:49:20|108423.1|108373.1|108414.8|108364.8|108423.1|108373.1|108414.5|108364.5|28
1726141770000|2024-09-12 11:49:30|108414.3|108364.3|108419.4|108369.4|108419.4|108369.4|108410.1|108360.1|29
1726141780000|2024-09-12 11:49:40|108419.3|108369.3|108419.3|108369.3|108419.3|108369.3|108418.8|108368.8|10
1726141790000|2024-09-12 11:49:50|108419.4|108369.4|108418.4|108368.4|108419.4|108369.4|108417.5|108367.5|14
1726141800000|2024-09-12 11:50:00|108417.9|108367.9|108424|108374|108424.6|108374.6|108416.9|108366.9|21
1726141810000|2024-09-12 11:50:10|108424.2|108374.2|108419.1|108369.1|108425.5|108375.5|108419.1|108369.1|13
1726141820000|2024-09-12 11:50:20|108418.5|108368.5|108418.1|108368.1|108419.1|108369.1|108418.1|108368.1|8
1726141830000|2024-09-12 11:50:30|108418|108368|108421.2|108371.2|108421.2|108371.2|108417.7|108367.7|13
1726141840000|2024-09-12 11:50:40|108421.5|108371.5|108419.7|108369.7|108421.6|108371.6|108416.7|108366.7|19
1726141850000|2024-09-12 11:50:50|108419|108369|108413|108363|108419|108369|108413|108363|16
1726141860000|2024-09-12 11:51:00|108414.2|108364.2|108414.2|108364.2|108417|108367|108414|108364|17
1726141870000|2024-09-12 11:51:10|108414.6|108364.6|108416.6|108366.6|108416.6|108366.6|108414.6|108364.6|12
1726141880000|2024-09-12 11:51:20|108419.9|108369.9|108420.3|108370.3|108423.1|108373.1|108417.2|108367.2|26
1726141890000|2024-09-12 11:51:30|108420.4|108370.4|108430.5|108380.5|108432.8|108382.8|108419.7|108369.7|27
1726141900000|2024-09-12 11:51:40|108429.1|108379.1|108431.5|108381.5|108431.5|108381.5|108428|108378|13
1726141910000|2024-09-12 11:51:50|108433.4|108383.4|108419.5|108369.5|108434.5|108384.5|108418.8|108368.8|30
1726141920000|2024-09-12 11:52:00|108419.1|108369.1|108419.2|108369.2|108419.5|108369.5|108417.2|108367.2|28
1726141930000|2024-09-12 11:52:10|108419.1|108369.1|108409.3|108359.3|108419.2|108369.2|108407.9|108357.9|21
1726141940000|2024-09-12 11:52:20|108409.4|108359.4|108413.4|108363.4|108414|108364|108407.6|108357.6|20
1726141950000|2024-09-12 11:52:30|108413.8|108363.8|108417|108367|108417.8|108367.8|108413.8|108363.8|14
1726141960000|2024-09-12 11:52:40|108416.9|108366.9|108418.1|108368.1|108418.7|108368.7|108416.6|108366.6|12
1726141970000|2024-09-12 11:52:50|108418.3|108368.3|108417|108367|108418.3|108368.3|108416.9|108366.9|11
1726141980000|2024-09-12 11:53:00|108416.7|108366.7|108415.6|108365.6|108417|108367|108415.3|108365.3|17
1726141990000|2024-09-12 11:53:10|108415.5|108365.5|108418.5|108368.5|108418.5|108368.5|108415.5|108365.5|15
1726142000000|2024-09-12 11:53:20|108418.7|108368.7|108417.2|108367.2|108422.2|108372.2|108417.2|108367.2|18
1726142010000|2024-09-12 11:53:30|108417|108367|108416.3|108366.3|108417.1|108367.1|108416.2|108366.2|8
1726142020000|2024-09-12 11:53:40|108416.6|108366.6|108417.5|108367.5|108421.5|108371.5|108416.6|108366.6|21
1726142030000|2024-09-12 11:53:50|108417.8|108367.8|108412.9|108362.9|108417.8|108367.8|108411.9|108361.9|18
1726142040000|2024-09-12 11:54:00|108412.7|108362.7|108410.3|108360.3|108413.6|108363.6|108410.1|108360.1|16
1726142050000|2024-09-12 11:54:10|108410.1|108360.1|108407.1|108357.1|108410.1|108360.1|108406.2|108356.2|22
1726142060000|2024-09-12 11:54:20|108406.5|108356.5|108405.1|108355.1|108406.5|108356.5|108404.9|108354.9|13
1726142070000|2024-09-12 11:54:30|108404.9|108354.9|108416.3|108366.3|108417|108367|108404.8|108354.8|20
1726142080000|2024-09-12 11:54:40|108416.6|108366.6|108413.5|108363.5|108416.8|108366.8|108412.7|108362.7|16
1726142090000|2024-09-12 11:54:50|108413.8|108363.8|108418.9|108368.9|108419.5|108369.5|108413.4|108363.4|11
1726142100000|2024-09-12 11:55:00|108419.2|108369.2|108420.4|108370.4|108420.6|108370.6|108419.2|108369.2|10
1726142110000|2024-09-12 11:55:10|108421.1|108371.1|108421.3|108371.3|108421.3|108371.3|108414.8|108364.8|21
1726142120000|2024-09-12 11:55:20|108421.6|108371.6|108421.1|108371.1|108424.5|108374.5|108420.1|108370.1|20
1726142130000|2024-09-12 11:55:30|108421|108371|108394.5|108369.5|108421.7|108384.4|108394.5|108369.5|30
1726142140000|2024-09-12 11:55:40|108394.3|108369.3|108397|108372|108402.8|108377.8|108388.7|108363.7|34
1726142150000|2024-09-12 11:55:50|108397.3|108372.3|108394.5|108369.5|108404.4|108379.4|108394.5|108369.5|24
1726142160000|2024-09-12 11:56:00|108394.4|108369.4|108420.9|108395.9|108428.8|108395.9|108394.4|108369.4|32
1726142170000|2024-09-12 11:56:10|108420.4|108395.4|108409.1|108384.1|108420.7|108395.7|108409.1|108384.1|22
1726142180000|2024-09-12 11:56:20|108408.4|108383.4|108405|108380|108409.1|108384.1|108402.8|108377.8|39
1726142190000|2024-09-12 11:56:30|108405.3|108380.3|108404.4|108379.4|108405.7|108380.7|108403.6|108378.6|10
1726142200000|2024-09-12 11:56:40|108406.1|108381.1|108395.7|108370.7|108406.5|108381.5|108395.7|108370.7|26
1726142210000|2024-09-12 11:56:50|108393.8|108368.8|108395|108370|108397.2|108372.2|108392.4|108367.4|22
1726142220000|2024-09-12 11:57:00|108395.4|108370.4|108404.7|108379.7|108405.2|108380.2|108394.1|108369.1|36
1726142230000|2024-09-12 11:57:10|108400.3|108375.3|108398|108373|108400.4|108375.4|108398|108373|11
1726142240000|2024-09-12 11:57:20|108397.4|108372.4|108393|108368|108397.7|108372.7|108393|108368|16
1726142250000|2024-09-12 11:57:30|108393.4|108368.4|108396.1|108371.1|108401.6|108376.6|108393.4|108368.4|21
1726142260000|2024-09-12 11:57:40|108396.8|108371.8|108397.4|108372.4|108405.6|108380.6|108396.8|108371.8|25
1726142270000|2024-09-12 11:57:50|108397|108372|108398.4|108373.4|108398.4|108373.4|108397|108372|15
1726142280000|2024-09-12 11:58:00|108403.4|108378.4|108402.6|108377.6|108407.9|108382.9|108402|108377|23
1726142290000|2024-09-12 11:58:10|108401.5|108376.5|108387.9|108362.9|108401.6|108376.6|108387.9|108362.9|22
1726142300000|2024-09-12 11:58:20|108388.1|108363.1|108395.5|108370.5|108395.5|108370.5|108387.4|108362.4|31
1726142310000|2024-09-12 11:58:30|108395.2|108370.2|108392.5|108367.5|108395.2|108370.2|108392|108367|15
1726142320000|2024-09-12 11:58:40|108392.4|108367.4|108393.2|108368.2|108394|108369|108392.4|108367.4|12
1726142330000|2024-09-12 11:58:50|108392.7|108367.7|108395.8|108370.8|108398.8|108373.8|108392.1|108367.1|24
1726142340000|2024-09-12 11:59:00|108395.3|108370.3|108391.1|108366.1|108403.3|108378.3|108391.1|108366.1|29
1726142350000|2024-09-12 11:59:10|108391.3|108366.3|108396.6|108371.6|108396.9|108371.9|108391.3|108366.3|16
1726142360000|2024-09-12 11:59:20|108396.5|108371.5|108392.3|108367.3|108397.3|108372.3|108391.6|108366.6|23
1726142370000|2024-09-12 11:59:30|108392.1|108367.1|108383.6|108358.6|108392.3|108367.3|108381.7|108356.7|14
1726142380000|2024-09-12 11:59:40|108384.1|108359.1|108383.6|108358.6|108385.2|108360.2|108382.3|108357.3|21
1726142390000|2024-09-12 11:59:50|108382.5|108357.5|108386.1|108361.1|108386.5|108361.5|108382.4|108357.4|27
1726142400000|2024-09-12 12:00:00|108387.1|108362.1|108406.9|108381.9|108407.4|108382.4|108382.8|108357.8|27
1726142410000|2024-09-12 12:00:10|108407.7|108382.7|108397|108372|108407.7|108382.7|108395.6|108370.6|29
1726142420000|2024-09-12 12:00:20|108397.3|108372.3|108386.8|108361.8|108399.2|108374.2|108386.5|108361.5|21
1726142430000|2024-09-12 12:00:30|108386.5|108361.5|108375.2|108350.2|108386.5|108361.5|108375.2|108350.2|18
1726142440000|2024-09-12 12:00:40|108373.7|108348.7|108370.2|108345.2|108373.7|108348.7|108366.3|108341.3|38
1726142450000|2024-09-12 12:00:50|108370.5|108345.5|108366.6|108341.6|108381.4|108356.4|108366.6|108341.6|28
1726142460000|2024-09-12 12:01:00|108367|108342|108368.7|108343.7|108368.7|108343.7|108365.6|108340.6|19
1726142470000|2024-09-12 12:01:10|108368.8|108343.8|108371.4|108346.4|108371.4|108346.4|108360.6|108335.6|27
1726142480000|2024-09-12 12:01:20|108371.9|108346.9|108371.4|108346.4|108373.4|108348.4|108369.6|108344.6|24
1726142490000|2024-09-12 12:01:30|108371.8|108346.8|108375.1|108350.1|108375.1|108350.1|108371.8|108346.8|20
1726142500000|2024-09-12 12:01:40|108374.7|108349.7|108373.2|108348.2|108376.2|108351.2|108370.3|108345.3|23
1726142510000|2024-09-12 12:01:50|108372.9|108347.9|108345.9|108320.9|108377.1|108352.1|108342.6|108317.6|45
1726142520000|2024-09-12 12:02:00|108346.2|108321.2|108331.6|108306.6|108346.6|108321.6|108331.6|108306.6|32
1726142530000|2024-09-12 12:02:10|108331.3|108306.3|108318.2|108293.2|108331.4|108306.4|108313.7|108288.7|35
1726142540000|2024-09-12 12:02:20|108318.3|108293.3|108337.6|108312.6|108337.6|108312.6|108316.1|108291.1|41
1726142550000|2024-09-12 12:02:30|108337.4|108312.4|108346|108321|108346|108321|108337.4|108312.4|28
1726142560000|2024-09-12 12:02:40|108345.6|108320.6|108340.9|108315.9|108345.6|108320.6|108340.4|108315.4|13
1726142570000|2024-09-12 12:02:50|108340.3|108315.3|108342.8|108317.8|108343.5|108318.5|108339.9|108314.9|22
1726142580000|2024-09-12 12:03:00|108343.1|108318.1|108345.8|108320.8|108346|108321|108341.4|108316.4|19
1726142590000|2024-09-12 12:03:10|108347.9|108322.9|108390.6|108340.6|108391|108350.3|108347.7|108322.7|22
1726142600000|2024-09-12 12:03:20|108390.2|108340.2|108392.2|108342.2|108392.9|108342.9|108390|108340|16
1726142610000|2024-09-12 12:03:30|108391.2|108341.2|108383.8|108333.8|108391.2|108341.2|108383.8|108333.8|29
1726142620000|2024-09-12 12:03:40|108384.1|108334.1|108390.4|108340.4|108390.4|108340.4|108384.1|108334.1|19
1726142630000|2024-09-12 12:03:50|108390.2|108340.2|108399.5|108349.5|108400.2|108350.2|108390.2|108340.2|26
1726142640000|2024-09-12 12:04:00|108399.9|108349.9|108395.5|108345.5|108399.9|108349.9|108395.4|108345.4|19
1726142650000|2024-09-12 12:04:10|108395.4|108345.4|108387|108337|108395.4|108345.4|108387|108337|18
1726142660000|2024-09-12 12:04:20|108384.7|108334.7|108362.6|108337.6|108384.8|108341.3|108362.6|108329.8|22
1726142670000|2024-09-12 12:04:30|108362.4|108337.4|108362.6|108337.6|108365.6|108340.6|108361.3|108336.3|19
1726142680000|2024-09-12 12:04:40|108362.7|108337.7|108366.3|108341.3|108366.6|108341.6|108362.5|108337.5|23
1726142690000|2024-09-12 12:04:50|108366.2|108341.2|108366|108341|108374.2|108349.2|108365.7|108340.7|28
1726142700000|2024-09-12 12:05:00|108365.9|108340.9|108352.1|108327.1|108365.9|108340.9|108352.1|108327.1|28
1726142710000|2024-09-12 12:05:10|108351.6|108326.6|108354.5|108329.5|108354.5|108329.5|108350.5|108325.5|26
1726142720000|2024-09-12 12:05:20|108356.4|108331.4|108348.6|108298.6|108358|108333|108345.7|108295.7|33
1726142730000|2024-09-12 12:05:30|108345.5|108295.5|108343.7|108293.7|108345.5|108295.5|108342.6|108292.6|34
1726142740000|2024-09-12 12:05:40|108342.2|108292.2|108332.4|108282.4|108343.6|108293.6|108331.5|108281.5|38
1726142750000|2024-09-12 12:05:50|108332.7|108282.7|108345.2|108295.2|108345.3|108295.3|108332.7|108282.7|22
1726142760000|2024-09-12 12:06:00|108344.7|108294.7|108343.2|108293.2|108345.9|108295.9|108342.5|108292.5|22
1726142770000|2024-09-12 12:06:10|108342.7|108292.7|108341.6|108291.6|108344.4|108294.4|108341.6|108291.6|21
1726142780000|2024-09-12 12:06:20|108341.2|108291.2|108340.5|108290.5|108342|108292|108339.4|108289.4|18
1726142790000|2024-09-12 12:06:30|108340.8|108290.8|108345.1|108295.1|108345.8|108295.8|108340.7|108290.7|20
1726142800000|2024-09-12 12:06:40|108345.2|108295.2|108356.5|108306.5|108357.2|108307.2|108344.9|108294.9|20
1726142810000|2024-09-12 12:06:50|108356.6|108306.6|108350.2|108300.2|108356.6|108306.6|108350.2|108300.2|26
1726142820000|2024-09-12 12:07:00|108351|108301|108352.6|108302.6|108352.6|108302.6|108351|108301|12
1726142830000|2024-09-12 12:07:10|108352.7|108302.7|108355.9|108305.9|108355.9|108305.9|108352.7|108302.7|13
1726142840000|2024-09-12 12:07:20|108355.7|108305.7|108357.5|108307.5|108357.8|108307.8|108355.7|108305.7|12
1726142850000|2024-09-12 12:07:30|108357.3|108307.3|108354.1|108304.1|108357.3|108307.3|108345.5|108295.5|28
1726142860000|2024-09-12 12:07:40|108354|108304|108346.4|108296.4|108354.8|108304.8|108346.4|108296.4|25
1726142870000|2024-09-12 12:07:50|108346.2|108296.2|108346.6|108296.6|108347.1|108297.1|108338.9|108288.9|26
1726142880000|2024-09-12 12:08:00|108347.1|108297.1|108348.2|108298.2|108348.9|108298.9|108346.5|108296.5|27
1726142890000|2024-09-12 12:08:10|108347.7|108297.7|108352|108302|108352.4|108302.4|108347.5|108297.5|23
1726142900000|2024-09-12 12:08:20|108351.8|108301.8|108351|108301|108352.5|108302.5|108350.4|108300.4|32
1726142910000|2024-09-12 12:08:30|108350.9|108300.9|108360.9|108310.9|108362.8|108312.8|108348.4|108298.4|42
1726142920000|2024-09-12 12:08:40|108360.6|108310.6|108372.5|108322.5|108375.2|108325.2|108360.6|108310.6|28
1726142930000|2024-09-12 12:08:50|108372.4|108322.4|108380.4|108330.4|108381.5|108331.5|108372.4|108322.4|22
1726142940000|2024-09-12 12:09:00|108379.9|108329.9|108368.6|108318.6|108380.2|108330.2|108368.1|108318.1|22
1726142950000|2024-09-12 12:09:10|108368.7|108318.7|108371.4|108321.4|108371.4|108321.4|108368.2|108318.2|26
1726142960000|2024-09-12 12:09:20|108370.5|108320.5|108371|108321|108383.4|108333.4|108370.2|108320.2|31
1726142970000|2024-09-12 12:09:30|108370.5|108320.5|108361.7|108311.7|108370.6|108320.6|108361.7|108311.7|18
1726142980000|2024-09-12 12:09:40|108361.8|108311.8|108374.2|108324.2|108374.2|108324.2|108361.8|108311.8|21
1726142990000|2024-09-12 12:09:50|108374.3|108324.3|108366.4|108316.4|108374.7|108324.7|108366.4|108316.4|22
1726143000000|2024-09-12 12:10:00|108366.2|108316.2|108379.9|108329.9|108379.9|108329.9|108365.8|108315.8|26
1726143010000|2024-09-12 12:10:10|108381.4|108331.4|108370.6|108320.6|108383.3|108333.3|108370.3|108320.3|34
1726143020000|2024-09-12 12:10:20|108370.7|108320.7|108372.4|108322.4|108373.6|108323.6|108369.9|108319.9|24
1726143030000|2024-09-12 12:10:30|108372.5|108322.5|108368.8|108318.8|108372.5|108322.5|108368.5|108318.5|25
1726143040000|2024-09-12 12:10:40|108368.9|108318.9|108381.2|108331.2|108381.3|108331.3|108368.9|108318.9|27
1726143050000|2024-09-12 12:10:50|108380.7|108330.7|108381.7|108331.7|108381.7|108331.7|108380.7|108330.7|8
1726143060000|2024-09-12 12:11:00|108381.8|108331.8|108384.2|108334.2|108385.2|108335.2|108380.3|108330.3|26
1726143070000|2024-09-12 12:11:10|108384.7|108334.7|108386.3|108336.3|108387.8|108337.8|108384.5|108334.5|16
1726143080000|2024-09-12 12:11:20|108385.8|108335.8|108394|108344|108394|108344|108382.3|108332.3|18
1726143090000|2024-09-12 12:11:30|108393.3|108343.3|108388|108338|108401.6|108351.6|108388|108338|23
1726143100000|2024-09-12 12:11:40|108386.5|108336.5|108391.1|108341.1|108395.3|108345.3|108386.5|108336.5|25
1726143110000|2024-09-12 12:11:50|108390.7|108340.7|108389.1|108339.1|108392.3|108342.3|108388.9|108338.9|32
1726143120000|2024-09-12 12:12:00|108388.8|108338.8|108388.8|108338.8|108388.8|108338.8|108388|108338|8
1726143130000|2024-09-12 12:12:10|108391.4|108341.4|108391.5|108341.5|108392.3|108342.3|108391.1|108341.1|11
1726143140000|2024-09-12 12:12:20|108391.4|108341.4|108389.9|108339.9|108391.7|108341.7|108389|108339|11
1726143150000|2024-09-12 12:12:30|108390.1|108340.1|108390.2|108340.2|108390.4|108340.4|108390.1|108340.1|4
1726143160000|2024-09-12 12:12:40|108389.9|108339.9|108388.5|108338.5|108389.9|108339.9|108388.4|108338.4|17
1726143170000|2024-09-12 12:12:50|108388.3|108338.3|108390.2|108340.2|108390.4|108340.4|108388.3|108338.3|16
1726143180000|2024-09-12 12:13:00|108390.5|108340.5|108389.8|108339.8|108393.4|108343.4|108388.5|108338.5|15
1726143190000|2024-09-12 12:13:10|108390.2|108340.2|108388.6|108338.6|108390.2|108340.2|108386.1|108336.1|15
1726143200000|2024-09-12 12:13:20|108388.7|108338.7|108387.8|108337.8|108389.5|108339.5|108387.4|108337.4|15
1726143210000|2024-09-12 12:13:30|108387.4|108337.4|108390|108340|108390.6|108340.6|108387.4|108337.4|10
1726143220000|2024-09-12 12:13:40|108390.4|108340.4|108388.8|108338.8|108391.4|108341.4|108383.9|108333.9|18
1726143230000|2024-09-12 12:13:50|108389.3|108339.3|108402.6|108352.6|108402.7|108352.7|108389.3|108339.3|21
1726143240000|2024-09-12 12:14:00|108402.3|108352.3|108382.3|108332.3|108402.3|108352.3|108382.2|108332.2|27
1726143250000|2024-09-12 12:14:10|108382|108332|108388.2|108338.2|108388.2|108338.2|108381.3|108331.3|19
1726143260000|2024-09-12 12:14:20|108388.4|108338.4|108395.4|108345.4|108397.2|108347.2|108387.3|108337.3|43
1726143270000|2024-09-12 12:14:30|108396.1|108346.1|108403.5|108353.5|108404.7|108354.7|108396.1|108346.1|49
1726143280000|2024-09-12 12:14:40|108399.8|108349.8|108387.2|108337.2|108402.2|108352.2|108386.7|108336.7|50
1726143290000|2024-09-12 12:14:50|108385.4|108335.4|108394.4|108344.4|108399.1|108349.1|108384.6|108334.6|55
1726143300000|2024-09-12 12:15:00|108450|108300.6|108479|108279.5|108506.5|108320.7|108410.2|108224.3|74
1726143310000|2024-09-12 12:15:10|108483.2|108283.4|108451.1|108275.3|108493.5|108306.6|108436.6|108272.1|68
1726143320000|2024-09-12 12:15:20|108456.7|108278.3|108406|108267.9|108456.7|108278.3|108402.2|108237.5|64
1726143330000|2024-09-12 12:15:30|108405.7|108267.8|108379.6|108329.6|108422.6|108334.9|108375.6|108267|61
1726143340000|2024-09-12 12:15:40|108379.1|108329.1|108377.1|108327.1|108386|108336|108368.1|108318.1|54
1726143350000|2024-09-12 12:15:50|108377.3|108327.3|108335.5|108285.5|108378.4|108328.4|108333.9|108283.9|37
1726143360000|2024-09-12 12:16:00|108337|108287|108332.2|108282.2|108337|108287|108310.1|108260.1|49
1726143370000|2024-09-12 12:16:10|108332.3|108282.3|108370.7|108320.7|108375.6|108325.6|108331.9|108281.9|56
1726143380000|2024-09-12 12:16:20|108369.5|108319.5|108395|108345|108395|108345|108362.5|108312.5|52
1726143390000|2024-09-12 12:16:30|108397.4|108347.4|108387|108337|108397.4|108347.4|108381.3|108331.3|63
1726143400000|2024-09-12 12:16:40|108389.6|108339.6|108372.1|108322.1|108389.6|108339.6|108369.8|108319.8|40
1726143410000|2024-09-12 12:16:50|108372.3|108322.3|108377.5|108327.5|108386.5|108336.5|108361.6|108311.6|67
1726143420000|2024-09-12 12:17:00|108381.1|108331.1|108374.5|108324.5|108381.1|108331.1|108352.1|108302.1|69
1726143430000|2024-09-12 12:17:10|108374.6|108324.6|108383.6|108333.6|108391.9|108341.9|108374.4|108324.4|69
1726143440000|2024-09-12 12:17:20|108381.6|108331.6|108379.9|108329.9|108396.1|108346.1|108379.9|108329.9|76
1726143450000|2024-09-12 12:17:30|108379.8|108329.8|108354.6|108304.6|108382.3|108332.3|108353.1|108303.1|70
1726143460000|2024-09-12 12:17:40|108356.2|108306.2|108346.2|108296.2|108357.2|108307.2|108342.7|108292.7|55
1726143470000|2024-09-12 12:17:50|108345.7|108295.7|108348|108298|108350.5|108300.5|108344.5|108294.5|64
1726143480000|2024-09-12 12:18:00|108347.9|108297.9|108308.1|108258.1|108347.9|108297.9|108308.1|108258.1|51
1726143490000|2024-09-12 12:18:10|108307.9|108257.9|108348.6|108298.6|108349.2|108299.2|108307.9|108257.9|68
1726143500000|2024-09-12 12:18:20|108348.4|108298.4|108359.5|108309.5|108360.8|108310.8|108348.4|108298.4|68
1726143510000|2024-09-12 12:18:30|108359.6|108309.6|108349.4|108299.4|108363.9|108313.9|108349.2|108299.2|62
1726143520000|2024-09-12 12:18:40|108349.9|108299.9|108369|108319|108369|108319|108347.8|108297.8|66
1726143530000|2024-09-12 12:18:50|108368.9|108318.9|108370.9|108320.9|108380.2|108330.2|108364.8|108314.8|55
1726143540000|2024-09-12 12:19:00|108370.4|108320.4|108367.6|108317.6|108375.3|108325.3|108367.6|108317.6|43
1726143550000|2024-09-12 12:19:10|108367.8|108317.8|108364.2|108314.2|108367.9|108317.9|108358.1|108308.1|49
1726143560000|2024-09-12 12:19:20|108364.3|108314.3|108366.5|108316.5|108369.9|108319.9|108363.9|108313.9|27
1726143570000|2024-09-12 12:19:30|108366.3|108316.3|108382.7|108332.7|108384.6|108334.6|108366|108316|44
1726143580000|2024-09-12 12:19:40|108382.8|108332.8|108363.7|108313.7|108384.5|108334.5|108361|108311|45
1726143590000|2024-09-12 12:19:50|108363.3|108313.3|108368|108318|108369.9|108319.9|108363.1|108313.1|32
1726143600000|2024-09-12 12:20:00|108367.6|108317.6|108366.5|108316.5|108368.6|108318.6|108354.3|108304.3|42
1726143610000|2024-09-12 12:20:10|108366.6|108316.6|108355.5|108305.5|108366.6|108316.6|108355.2|108305.2|32
1726143620000|2024-09-12 12:20:20|108351.8|108301.8|108344.5|108294.5|108351.8|108301.8|108337.9|108287.9|35
1726143630000|2024-09-12 12:20:30|108344.9|108294.9|108334.3|108284.3|108344.9|108294.9|108334.3|108284.3|32
1726143640000|2024-09-12 12:20:40|108334.1|108284.1|108310.5|108260.5|108334.1|108284.1|108310.2|108260.2|42
1726143650000|2024-09-12 12:20:50|108310.3|108260.3|108307|108257|108310.3|108260.3|108306.4|108256.4|37
1726143660000|2024-09-12 12:21:00|108306.7|108256.7|108305|108255|108307|108257|108302.6|108252.6|23
1726143670000|2024-09-12 12:21:10|108305.2|108255.2|108291.1|108241.1|108305.2|108255.2|108290.4|108240.4|29
1726143680000|2024-09-12 12:21:20|108294.6|108244.6|108296.1|108246.1|108296.5|108246.5|108284.4|108234.4|40
1726143690000|2024-09-12 12:21:30|108296.8|108246.8|108298|108248|108300.8|108250.8|108296.8|108246.8|25
1726143700000|2024-09-12 12:21:40|108298.4|108248.4|108311.9|108261.9|108311.9|108261.9|108298.4|108248.4|28
1726143710000|2024-09-12 12:21:50|108313.8|108263.8|108317.4|108267.4|108321.2|108271.2|108313.8|108263.8|34
1726143720000|2024-09-12 12:22:00|108317.6|108267.6|108317.8|108267.8|108321.2|108271.2|108316.6|108266.6|36
1726143730000|2024-09-12 12:22:10|108317.6|108267.6|108308.5|108258.5|108318.1|108268.1|108308.5|108258.5|32
1726143740000|2024-09-12 12:22:20|108308|108258|108308.6|108258.6|108308.6|108258.6|108297.7|108247.7|29
1726143750000|2024-09-12 12:22:30|108309|108259|108309.3|108259.3|108309.6|108259.6|108308.6|108258.6|17
1726143760000|2024-09-12 12:22:40|108309|108259|108316.7|108266.7|108321.3|108271.3|108309|108259|23
1726143770000|2024-09-12 12:22:50|108316.5|108266.5|108317.3|108267.3|108322.1|108272.1|108316.5|108266.5|24
1726143780000|2024-09-12 12:23:00|108316.9|108266.9|108324.1|108274.1|108324.4|108274.4|108316.7|108266.7|22
1726143790000|2024-09-12 12:23:10|108323.8|108273.8|108338.5|108288.5|108338.5|108288.5|108322.3|108272.3|29
1726143800000|2024-09-12 12:23:20|108338.8|108288.8|108333.5|108283.5|108338.8|108288.8|108333.5|108283.5|31
1726143810000|2024-09-12 12:23:30|108333.7|108283.7|108328.6|108278.6|108334.6|108284.6|108328.6|108278.6|15
1726143820000|2024-09-12 12:23:40|108328.4|108278.4|108313.4|108263.4|108328.6|108278.6|108313.4|108263.4|29
1726143830000|2024-09-12 12:23:50|108314|108264|108297|108247|108314.1|108264.1|108297|108247|32
1726143840000|2024-09-12 12:24:00|108296.8|108246.8|108301|108251|108301|108251|108292.4|108242.4|24
1726143850000|2024-09-12 12:24:10|108300.8|108250.8|108278.6|108228.6|108300.8|108250.8|108274.2|108224.2|44
1726143860000|2024-09-12 12:24:20|108278.4|108228.4|108274.6|108224.6|108279.1|108229.1|108272.6|108222.6|39
1726143870000|2024-09-12 12:24:30|108274.1|108224.1|108251.4|108201.4|108274.7|108224.7|108237|108187|60
1726143880000|2024-09-12 12:24:40|108251.2|108201.2|108244.1|108194.1|108255.2|108205.2|108239.6|108189.6|44
1726143890000|2024-09-12 12:24:50|108243.6|108193.6|108232.3|108182.3|108246|108196|108231.3|108181.3|43
1726143900000|2024-09-12 12:25:00|108232.2|108182.2|108247.6|108197.6|108249.7|108199.7|108227.4|108177.4|33
1726143910000|2024-09-12 12:25:10|108247.8|108197.8|108240.5|108190.5|108248.1|108198.1|108240.5|108190.5|31
1726143920000|2024-09-12 12:25:20|108238.4|108188.4|108233.8|108183.8|108243.9|108193.9|108223.7|108173.7|52
1726143930000|2024-09-12 12:25:30|108233.1|108183.1|108232.5|108182.5|108236.1|108186.1|108230.5|108180.5|45
1726143940000|2024-09-12 12:25:40|108232.4|108182.4|108241.1|108191.1|108241.1|108191.1|108225.4|108175.4|63
1726143950000|2024-09-12 12:25:50|108241|108191|108238.5|108188.5|108241.4|108191.4|108234.5|108184.5|47
1726143960000|2024-09-12 12:26:00|108238.7|108188.7|108241.3|108191.3|108243.7|108193.7|108236.1|108186.1|40
1726143970000|2024-09-12 12:26:10|108240.9|108190.9|108233.9|108183.9|108243.8|108193.8|108232.4|108182.4|42
1726143980000|2024-09-12 12:26:20|108232.9|108182.9|108205.6|108155.6|108234.3|108184.3|108205.1|108155.1|42
1726143990000|2024-09-12 12:26:30|108205.3|108155.3|108225.3|108175.3|108225.3|108175.3|108200.1|108150.1|38
1726144000000|2024-09-12 12:26:40|108224.8|108174.8|108215.5|108165.5|108224.8|108174.8|108207.6|108157.6|41
1726144010000|2024-09-12 12:26:50|108215.7|108165.7|108212.5|108162.5|108222.6|108172.6|108209.4|108159.4|42
1726144020000|2024-09-12 12:27:00|108212.8|108162.8|108215.6|108165.6|108220.2|108170.2|108212.5|108162.5|38
1726144030000|2024-09-12 12:27:10|108215.3|108165.3|108222.2|108172.2|108222.3|108172.3|108213.1|108163.1|34
1726144040000|2024-09-12 12:27:20|108222.7|108172.7|108215.7|108165.7|108222.7|108172.7|108215.6|108165.6|37
1726144050000|2024-09-12 12:27:30|108215.5|108165.5|108219.1|108169.1|108220.8|108170.8|108214.5|108164.5|26
1726144060000|2024-09-12 12:27:40|108218.2|108168.2|108219.7|108169.7|108219.9|108169.9|108215.3|108165.3|24
1726144070000|2024-09-12 12:27:50|108219.8|108169.8|108214.3|108164.3|108220.3|108170.3|108212.5|108162.5|15
1726144080000|2024-09-12 12:28:00|108213.8|108163.8|108211.3|108161.3|108216.6|108166.6|108210.6|108160.6|22
1726144090000|2024-09-12 12:28:10|108211.4|108161.4|108220.3|108170.3|108228.6|108178.6|108211.4|108161.4|29
1726144100000|2024-09-12 12:28:20|108220.9|108170.9|108233.7|108183.7|108234.4|108184.4|108220.9|108170.9|24
1726144110000|2024-09-12 12:28:30|108234|108184|108238.5|108188.5|108243.4|108193.4|108233.3|108183.3|28
1726144120000|2024-09-12 12:28:40|108237.2|108187.2|108234.1|108184.1|108237.2|108187.2|108233|108183|34
1726144130000|2024-09-12 12:28:50|108234.7|108184.7|108226.5|108176.5|108234.9|108184.9|108226.4|108176.4|26
1726144140000|2024-09-12 12:29:00|108226.7|108176.7|108244.4|108194.4|108245.2|108195.2|108226.7|108176.7|50
1726144150000|2024-09-12 12:29:10|108244.1|108194.1|108244.3|108194.3|108245.2|108195.2|108241.4|108191.4|34
1726144160000|2024-09-12 12:29:20|108245|108195|108252|108202|108256.1|108206.1|108243.4|108193.4|46
1726144170000|2024-09-12 12:29:30|108254.2|108204.2|108252|108202|108257.1|108207.1|108247.7|108197.7|63
1726144180000|2024-09-12 12:29:40|108250.5|108200.5|108257.3|108207.3|108259.3|108209.3|108249.6|108199.6|50
1726144190000|2024-09-12 12:29:50|108256.8|108206.8|108322|108122|108322|108206.8|108236.7|108120.1|50
1726144200000|2024-09-12 12:30:00|108323.1|108123.1|108306.5|108256.5|108323.5|108257.3|108261.2|108096.2|60
1726144210000|2024-09-12 12:30:10|108294|108244|108333.7|108283.7|108349.5|108299.5|108285.5|108235.5|65
1726144220000|2024-09-12 12:30:20|108334.8|108284.8|108340.6|108290.6|108354|108304|108329.5|108279.5|58
1726144230000|2024-09-12 12:30:30|108340.1|108290.1|108347.2|108297.2|108347.2|108297.2|108327.9|108277.9|47
1726144240000|2024-09-12 12:30:40|108346.9|108296.9|108336.8|108286.8|108348.3|108298.3|108330.2|108280.2|52
1726144250000|2024-09-12 12:30:50|108335.1|108285.1|108302.7|108252.7|108335.1|108285.1|108297.8|108247.8|51
1726144260000|2024-09-12 12:31:00|108302|108252|108289.3|108239.3|108304.2|108254.2|108287.1|108237.1|55
1726144270000|2024-09-12 12:31:10|108288.9|108238.9|108273.3|108223.3|108288.9|108238.9|108252.6|108202.6|54
1726144280000|2024-09-12 12:31:20|108272.5|108222.5|108277.5|108227.5|108279|108229|108264|108214|52
1726144290000|2024-09-12 12:31:30|108276.4|108226.4|108267.7|108217.7|108276.7|108226.7|108256|108206|47
1726144300000|2024-09-12 12:31:40|108268.1|108218.1|108256.1|108206.1|108269.3|108219.3|108254.8|108204.8|49
1726144310000|2024-09-12 12:31:50|108255.6|108205.6|108261.2|108211.2|108262.1|108212.1|108230.5|108180.5|59
1726144320000|2024-09-12 12:32:00|108260.6|108210.6|108271.5|108221.5|108280.3|108230.3|108260.1|108210.1|48
1726144330000|2024-09-12 12:32:10|108275.6|108225.6|108286|108236|108295.4|108245.4|108275.6|108225.6|52
1726144340000|2024-09-12 12:32:20|108285.7|108235.7|108291.1|108241.1|108296|108246|108280.9|108230.9|51
1726144350000|2024-09-12 12:32:30|108289.1|108239.1|108288.2|108238.2|108289.1|108239.1|108277.9|108227.9|43
1726144360000|2024-09-12 12:32:40|108287.6|108237.6|108310.4|108260.4|108314.9|108264.9|108282.4|108232.4|46
1726144370000|2024-09-12 12:32:50|108309|108259|108290.6|108240.6|108309|108259|108288.8|108238.8|42
1726144380000|2024-09-12 12:33:00|108290.4|108240.4|108261.4|108211.4|108290.4|108240.4|108248.7|108198.7|58
1726144390000|2024-09-12 12:33:10|108261.1|108211.1|108281.6|108256.6|108286.4|108259.6|108257.8|108210.1|62
1726144400000|2024-09-12 12:33:20|108281|108256|108302.2|108252.2|108308|108258|108281|108248|45
1726144410000|2024-09-12 12:33:30|108300.9|108250.9|108341.2|108291.2|108343.6|108293.6|108289.5|108239.5|62
1726144420000|2024-09-12 12:33:40|108344.5|108294.5|108329.8|108279.8|108344.5|108294.5|108329.8|108279.8|47
1726144430000|2024-09-12 12:33:50|108329.6|108279.6|108322.4|108272.4|108329.6|108279.6|108307.2|108257.2|59
1726144440000|2024-09-12 12:34:00|108321.5|108271.5|108312.5|108262.5|108322|108272|108303.8|108253.8|42
1726144450000|2024-09-12 12:34:10|108313.3|108263.3|108313|108263|108319.3|108269.3|108312.2|108262.2|42
1726144460000|2024-09-12 12:34:20|108312.5|108262.5|108313.8|108263.8|108326.9|108276.9|108311.7|108261.7|42
1726144470000|2024-09-12 12:34:30|108314.4|108264.4|108293.7|108243.7|108316.1|108266.1|108293.3|108243.3|44
1726144480000|2024-09-12 12:34:40|108294.3|108244.3|108288.7|108238.7|108304.2|108254.2|108283|108233|61
1726144490000|2024-09-12 12:34:50|108288.3|108238.3|108260.3|108210.3|108290|108240|108258|108208|43
1726144500000|2024-09-12 12:35:00|108257.7|108207.7|108254.1|108204.1|108277.3|108227.3|108252.4|108202.4|59
1726144510000|2024-09-12 12:35:10|108253.7|108203.7|108256.4|108206.4|108260.9|108210.9|108238.8|108188.8|62
1726144520000|2024-09-12 12:35:20|108258.5|108208.5|108255.1|108205.1|108271.9|108221.9|108255.1|108205.1|50
1726144530000|2024-09-12 12:35:30|108253.6|108203.6|108245.9|108195.9|108260.8|108210.8|108245.9|108195.9|49
1726144540000|2024-09-12 12:35:40|108249.9|108199.9|108240.8|108190.8|108257.3|108207.3|108240.8|108190.8|43
1726144550000|2024-09-12 12:35:50|108240.9|108190.9|108218.6|108168.6|108240.9|108190.9|108215.5|108165.5|45
1726144560000|2024-09-12 12:36:00|108216.8|108166.8|108207.7|108157.7|108233.1|108183.1|108207.1|108157.1|51
1726144570000|2024-09-12 12:36:10|108208.4|108158.4|108200.7|108150.7|108208.4|108158.4|108196.1|108146.1|64
1726144580000|2024-09-12 12:36:20|108200.4|108150.4|108203.5|108153.5|108208.6|108158.6|108191.3|108141.3|55
1726144590000|2024-09-12 12:36:30|108198.8|108148.8|108196.5|108146.5|108200.8|108150.8|108196.4|108146.4|31
1726144600000|2024-09-12 12:36:40|108196.9|108146.9|108196.3|108146.3|108199.3|108149.3|108190.4|108140.4|58
1726144610000|2024-09-12 12:36:50|108198.8|108148.8|108200.9|108150.9|108209.3|108159.3|108196.7|108146.7|48
1726144620000|2024-09-12 12:37:00|108200.8|108150.8|108215.7|108165.7|108215.7|108165.7|108199|108149|49
1726144630000|2024-09-12 12:37:10|108215.8|108165.8|108212.3|108162.3|108218.8|108168.8|108209.7|108159.7|38
1726144640000|2024-09-12 12:37:20|108212|108162|108197|108147|108215.4|108165.4|108194.1|108144.1|50
1726144650000|2024-09-12 12:37:30|108196.6|108146.6|108192|108167|108196.9|108167.2|108181.6|108146.6|43
1726144660000|2024-09-12 12:37:40|108192.3|108167.3|108203|108153|108203.3|108171.5|108180.9|108152.5|46
1726144670000|2024-09-12 12:37:50|108203.4|108153.4|108204.9|108154.9|108209.7|108159.7|108202.6|108152.6|37
1726144680000|2024-09-12 12:38:00|108204.6|108154.6|108198.3|108148.3|108205.1|108155.1|108195.2|108145.2|56
1726144690000|2024-09-12 12:38:10|108197.1|108147.1|108212.1|108162.1|108212.6|108162.6|108195.3|108145.3|51
1726144700000|2024-09-12 12:38:20|108212.4|108162.4|108205.5|108155.5|108215.6|108165.6|108203.1|108153.1|41
1726144710000|2024-09-12 12:38:30|108204.9|108154.9|108200.1|108150.1|108210.2|108160.2|108199.7|108149.7|53
1726144720000|2024-09-12 12:38:40|108200.4|108150.4|108199.9|108149.9|108200.8|108150.8|108194.8|108144.8|43
1726144730000|2024-09-12 12:38:50|108199.6|108149.6|108183.8|108158.8|108199.6|108161.5|108178|108147.7|38
1726144740000|2024-09-12 12:39:00|108183.4|108158.4|108202.4|108152.4|108209.9|108169.9|108183.4|108152.4|50
1726144750000|2024-09-12 12:39:10|108202.5|108152.5|108239.1|108189.1|108240.9|108190.9|108191.9|108141.9|62
1726144760000|2024-09-12 12:39:20|108239.3|108189.3|108233.3|108183.3|108241.3|108191.3|108233.3|108183.3|42
1726144770000|2024-09-12 12:39:30|108231.4|108181.4|108235.3|108185.3|108237.3|108187.3|108222.7|108172.7|45
1726144780000|2024-09-12 12:39:40|108235.7|108185.7|108248.4|108198.4|108261.8|108211.8|108235.5|108185.5|49
1726144790000|2024-09-12 12:39:50|108259.4|108209.4|108256.3|108206.3|108259.7|108209.7|108241.7|108191.7|42
1726144800000|2024-09-12 12:40:00|108255.9|108205.9|108244|108194|108258.3|108208.3|108242.5|108192.5|53
1726144810000|2024-09-12 12:40:10|108243.4|108193.4|108233.5|108183.5|108244.3|108194.3|108232.9|108182.9|38
1726144820000|2024-09-12 12:40:20|108233.4|108183.4|108215.2|108165.2|108236.8|108186.8|108212|108162|46
1726144830000|2024-09-12 12:40:30|108214.8|108164.8|108234.7|108184.7|108234.7|108184.7|108203.8|108153.8|46
1726144840000|2024-09-12 12:40:40|108235.1|108185.1|108215.7|108165.7|108235.1|108185.1|108213.6|108163.6|52
1726144850000|2024-09-12 12:40:50|108214.2|108164.2|108200.9|108150.9|108214.2|108164.2|108199.1|108149.1|48
1726144860000|2024-09-12 12:41:00|108200.6|108150.6|108199.8|108149.8|108207.6|108157.6|108192.8|108142.8|54
1726144870000|2024-09-12 12:41:10|108199.3|108149.3|108215.9|108165.9|108215.9|108165.9|108192.3|108142.3|41
1726144880000|2024-09-12 12:41:20|108216.2|108166.2|108223.9|108173.9|108225.4|108175.4|108216.2|108166.2|45
1726144890000|2024-09-12 12:41:30|108224.2|108174.2|108216.1|108166.1|108232.9|108182.9|108216.1|108166.1|39
1726144900000|2024-09-12 12:41:40|108215.8|108165.8|108225.8|108175.8|108227.8|108177.8|108212.3|108162.3|38
1726144910000|2024-09-12 12:41:50|108226.1|108176.1|108219.8|108169.8|108226.1|108176.1|108219.8|108169.8|40
1726144920000|2024-09-12 12:42:00|108221|108171|108216.1|108166.1|108221.9|108171.9|108204.3|108154.3|44
1726144930000|2024-09-12 12:42:10|108215.3|108165.3|108206.6|108156.6|108216.1|108166.1|108205.9|108155.9|40
1726144940000|2024-09-12 12:42:20|108206.3|108156.3|108193.5|108143.5|108206.7|108156.7|108182.8|108132.8|47
1726144950000|2024-09-12 12:42:30|108194.1|108144.1|108195.2|108145.2|108200.7|108150.7|108194.1|108144.1|28
1726144960000|2024-09-12 12:42:40|108195.3|108145.3|108195.1|108145.1|108196.8|108146.8|108193.6|108143.6|26
1726144970000|2024-09-12 12:42:50|108194.8|108144.8|108197|108147|108197.5|108147.5|108186.8|108136.8|39
1726144980000|2024-09-12 12:43:00|108196.7|108146.7|108204.5|108154.5|108207.5|108157.5|108195.1|108145.1|40
1726144990000|2024-09-12 12:43:10|108204.2|108154.2|108193.6|108143.6|108204.2|108154.2|108193.6|108143.6|43
1726145000000|2024-09-12 12:43:20|108193.8|108143.8|108200.8|108150.8|108201.1|108151.1|108193.4|108143.4|44
1726145010000|2024-09-12 12:43:30|108200|108150|108195.5|108145.5|108206.3|108156.3|108193.9|108143.9|41
1726145020000|2024-09-12 12:43:40|108195.4|108145.4|108202.6|108152.6|108202.6|108152.6|108194.8|108144.8|41
1726145030000|2024-09-12 12:43:50|108202.2|108152.2|108198.5|108148.5|108202.9|108152.9|108192|108142|42
1726145040000|2024-09-12 12:44:00|108198.8|108148.8|108191.6|108141.6|108204.8|108154.8|108191.3|108141.3|46
1726145050000|2024-09-12 12:44:10|108191.8|108141.8|108193.6|108143.6|108199.6|108149.6|108186.6|108136.6|50
1726145060000|2024-09-12 12:44:20|108193.9|108143.9|108193.2|108143.2|108210.1|108160.1|108192.8|108142.8|49
1726145070000|2024-09-12 12:44:30|108192.9|108142.9|108194.2|108144.2|108195.4|108145.4|108191|108141|43
1726145080000|2024-09-12 12:44:40|108194.1|108144.1|108196.8|108146.8|108199.8|108149.8|108192.4|108142.4|31
1726145090000|2024-09-12 12:44:50|108196.9|108146.9|108219.4|108169.4|108220.6|108170.6|108194.6|108144.6|41
1726145100000|2024-09-12 12:45:00|108219.2|108169.2|108218.6|108168.6|108224.3|108174.3|108216.7|108166.7|35
1726145110000|2024-09-12 12:45:10|108218.7|108168.7|108213.6|108163.6|108218.7|108168.7|108204.8|108154.8|49
1726145120000|2024-09-12 12:45:20|108213.8|108163.8|108202.1|108152.1|108218|108168|108202.1|108152.1|34
1726145130000|2024-09-12 12:45:30|108201.2|108151.2|108183|108158|108201.2|108158.2|108177.2|108139.6|38
1726145140000|2024-09-12 12:45:40|108181.9|108156.9|108198.1|108148.1|108206|108160.1|108175.2|108148|49
1726145150000|2024-09-12 12:45:50|108197.8|108147.8|108188.9|108138.9|108197.8|108147.8|108186.2|108136.2|38
1726145160000|2024-09-12 12:46:00|108189.1|108139.1|108176.3|108126.3|108189.1|108146.7|108167|108123.7|48
1726145170000|2024-09-12 12:46:10|108176.6|108126.6|108174.7|108124.7|108180.1|108130.1|108171.5|108121.5|44
1726145180000|2024-09-12 12:46:20|108174.4|108124.4|108182.4|108132.4|108183.5|108133.5|108174.1|108124.1|49
1726145190000|2024-09-12 12:46:30|108182.3|108132.3|108182.3|108132.3|108191.3|108141.3|108176.1|108126.1|40
1726145200000|2024-09-12 12:46:40|108182.6|108132.6|108184.2|108134.2|108190.1|108140.1|108180.1|108130.1|39
1726145210000|2024-09-12 12:46:50|108183.5|108133.5|108179.7|108129.7|108183.5|108133.5|108164.2|108114.2|47
1726145220000|2024-09-12 12:47:00|108180|108130|108168.9|108118.9|108183.5|108133.5|108163|108113|49
1726145230000|2024-09-12 12:47:10|108169.5|108119.5|108184.8|108134.8|108184.8|108134.8|108163.7|108113.7|54
1726145240000|2024-09-12 12:47:20|108185.2|108135.2|108192.8|108142.8|108205.6|108155.6|108181.3|108131.3|47
1726145250000|2024-09-12 12:47:30|108194.7|108144.7|108193.8|108143.8|108194.7|108144.7|108175.8|108125.8|50
1726145260000|2024-09-12 12:47:40|108196.3|108146.3|108207.7|108157.7|108210|108160|108196.3|108146.3|49
1726145270000|2024-09-12 12:47:50|108207.4|108157.4|108169.5|108119.5|108207.4|108157.4|108169.5|108119.5|45
1726145280000|2024-09-12 12:48:00|108169.8|108119.8|108175|108125|108175.6|108125.6|108167|108117|41
1726145290000|2024-09-12 12:48:10|108175.4|108125.4|108174.8|108124.8|108177.8|108127.8|108171.4|108121.4|42
1726145300000|2024-09-12 12:48:20|108175|108125|108178.2|108128.2|108181.9|108131.9|108175|108125|31
1726145310000|2024-09-12 12:48:30|108178.1|108128.1|108170.9|108120.9|108178.3|108128.3|108165.7|108115.7|39
1726145320000|2024-09-12 12:48:40|108169.5|108119.5|108162.9|108112.9|108169.5|108119.5|108155.8|108105.8|47
1726145330000|2024-09-12 12:48:50|108163.2|108113.2|108162.2|108112.2|108172.9|108122.9|108161.8|108111.8|44
1726145340000|2024-09-12 12:49:00|108161.9|108111.9|108180.4|108130.4|108180.8|108130.8|108159.2|108109.2|47
1726145350000|2024-09-12 12:49:10|108180.2|108130.2|108201.4|108151.4|108201.4|108151.4|108180.2|108130.2|42
1726145360000|2024-09-12 12:49:20|108201.1|108151.1|108210.5|108160.5|108217.5|108167.5|108195.2|108145.2|45
1726145370000|2024-09-12 12:49:30|108210.7|108160.7|108211.8|108161.8|108214|108164|108201.6|108151.6|35
1726145380000|2024-09-12 12:49:40|108211.7|108161.7|108207.2|108157.2|108211.7|108161.7|108207.2|108157.2|26
1726145390000|2024-09-12 12:49:50|108206.2|108156.2|108206.8|108156.8|108206.8|108156.8|108197.5|108147.5|30
1726145400000|2024-09-12 12:50:00|108208.2|108158.2|108208.2|108158.2|108210.7|108160.7|108201.7|108151.7|41
1726145410000|2024-09-12 12:50:10|108208.3|108158.3|108217.3|108167.3|108218.2|108168.2|108206.3|108156.3|33
1726145420000|2024-09-12 12:50:20|108216.7|108166.7|108245.3|108195.3|108245.3|108195.3|108216.7|108166.7|48
1726145430000|2024-09-12 12:50:30|108245|108195|108249.3|108199.3|108255.7|108205.7|108240.7|108190.7|41
1726145440000|2024-09-12 12:50:40|108252.3|108202.3|108250.5|108200.5|108256.2|108206.2|108250.5|108200.5|28
1726145450000|2024-09-12 12:50:50|108249.9|108199.9|108259.9|108209.9|108263.9|108213.9|108249.1|108199.1|31
1726145460000|2024-09-12 12:51:00|108260.4|108210.4|108261.3|108211.3|108290.6|108240.6|108259.9|108209.9|48
1726145470000|2024-09-12 12:51:10|108260|108210|108259.3|108209.3|108260.1|108210.1|108238.8|108188.8|56
1726145480000|2024-09-12 12:51:20|108261.5|108211.5|108273.7|108223.7|108275.1|108225.1|108260.7|108210.7|43
1726145490000|2024-09-12 12:51:30|108273.1|108223.1|108255.7|108205.7|108273.2|108223.2|108253.5|108203.5|30
1726145500000|2024-09-12 12:51:40|108256.3|108206.3|108235.1|108185.1|108262.4|108212.4|108235.1|108185.1|36
1726145510000|2024-09-12 12:51:50|108235.2|108185.2|108241.7|108191.7|108242.2|108192.2|108235.2|108185.2|22
1726145520000|2024-09-12 12:52:00|108242.7|108192.7|108244.5|108194.5|108252.3|108202.3|108241.1|108191.1|50
1726145530000|2024-09-12 12:52:10|108244.2|108194.2|108244.9|108194.9|108245.3|108195.3|108241.8|108191.8|31
1726145540000|2024-09-12 12:52:20|108241.4|108191.4|108255.3|108205.3|108262.1|108212.1|108240.4|108190.4|41
1726145550000|2024-09-12 12:52:30|108255.8|108205.8|108261.8|108211.8|108262.2|108212.2|108244.3|108194.3|41
1726145560000|2024-09-12 12:52:40|108261.7|108211.7|108268.4|108218.4|108268.4|108218.4|108242.8|108192.8|45
1726145570000|2024-09-12 12:52:50|108270.3|108220.3|108287.2|108237.2|108287.2|108237.2|108270.3|108220.3|37
1726145580000|2024-09-12 12:53:00|108287.5|108237.5|108294.1|108244.1|108294.8|108244.8|108287.1|108237.1|32
1726145590000|2024-09-12 12:53:10|108294.3|108244.3|108312.9|108262.9|108312.9|108262.9|108291.9|108241.9|44
1726145600000|2024-09-12 12:53:20|108313.3|108263.3|108322.6|108272.6|108322.6|108272.6|108313.1|108263.1|35
1726145610000|2024-09-12 12:53:30|108322.9|108272.9|108318.2|108268.2|108326.3|108276.3|108317.7|108267.7|28
1726145620000|2024-09-12 12:53:40|108318.8|108268.8|108300.1|108250.1|108320.4|108270.4|108297|108247|44
1726145630000|2024-09-12 12:53:50|108300.2|108250.2|108285.6|108235.6|108301.5|108251.5|108284.7|108234.7|36
1726145640000|2024-09-12 12:54:00|108286.5|108236.5|108283.7|108233.7|108288.1|108238.1|108271.4|108221.4|60
1726145650000|2024-09-12 12:54:10|108283.2|108233.2|108279.9|108229.9|108284.1|108234.1|108279.1|108229.1|28
1726145660000|2024-09-12 12:54:20|108280.1|108230.1|108289.1|108239.1|108289.4|108239.4|108278.9|108228.9|28
1726145670000|2024-09-12 12:54:30|108291.1|108241.1|108294.4|108244.4|108294.6|108244.6|108288|108238|23
1726145680000|2024-09-12 12:54:40|108294.6|108244.6|108307.5|108257.5|108307.5|108257.5|108293.4|108243.4|33
1726145690000|2024-09-12 12:54:50|108307.4|108257.4|108296.6|108246.6|108308.4|108258.4|108296.6|108246.6|43
1726145700000|2024-09-12 12:55:00|108296.9|108246.9|108286.8|108236.8|108296.9|108246.9|108284.7|108234.7|26
1726145710000|2024-09-12 12:55:10|108287.1|108237.1|108267.8|108217.8|108287.2|108237.2|108267.8|108217.8|32
1726145720000|2024-09-12 12:55:20|108267.5|108217.5|108270.7|108220.7|108274.9|108224.9|108260.6|108210.6|39
1726145730000|2024-09-12 12:55:30|108275.8|108225.8|108275.5|108225.5|108280.6|108230.6|108262.1|108212.1|41
1726145740000|2024-09-12 12:55:40|108275.7|108225.7|108281.1|108231.1|108283.3|108233.3|108275.5|108225.5|28
1726145750000|2024-09-12 12:55:50|108282.9|108232.9|108294.4|108244.4|108294.4|108244.4|108281.4|108231.4|39
1726145760000|2024-09-12 12:56:00|108292.7|108242.7|108287.5|108237.5|108293.1|108243.1|108287.1|108237.1|27
1726145770000|2024-09-12 12:56:10|108287.3|108237.3|108298|108248|108298|108248|108280.6|108230.6|38
1726145780000|2024-09-12 12:56:20|108298.6|108248.6|108274.5|108249.5|108299.2|108256.7|108274.1|108247.2|23
1726145790000|2024-09-12 12:56:30|108274.8|108249.8|108274.7|108249.7|108276.4|108251.4|108271.2|108246.2|43
1726145800000|2024-09-12 12:56:40|108275.2|108250.2|108281.1|108256.1|108281.3|108256.3|108271.5|108246.5|34
1726145810000|2024-09-12 12:56:50|108281.4|108256.4|108279.1|108254.1|108283.1|108258.1|108278.8|108253.8|30
1726145820000|2024-09-12 12:57:00|108278.9|108253.9|108275|108250|108280.7|108255.7|108272.1|108247.1|37
1726145830000|2024-09-12 12:57:10|108275.4|108250.4|108272.2|108247.2|108279.7|108254.7|108270.9|108245.9|24
1726145840000|2024-09-12 12:57:20|108272.3|108247.3|108261.9|108236.9|108272.3|108247.3|108254.5|108229.5|38
1726145850000|2024-09-12 12:57:30|108262.2|108237.2|108270.1|108245.1|108270.8|108245.8|108262|108237|23
1726145860000|2024-09-12 12:57:40|108268.9|108243.9|108268|108243|108269.1|108244.1|108266.3|108241.3|28
1726145870000|2024-09-12 12:57:50|108268.6|108243.6|108266.5|108241.5|108268.6|108243.6|108263.7|108238.7|25
1726145880000|2024-09-12 12:58:00|108266.4|108241.4|108258.4|108233.4|108266.4|108241.4|108258.4|108233.4|32
1726145890000|2024-09-12 12:58:10|108257.7|108232.7|108253.1|108228.1|108261.7|108236.7|108253.1|108228.1|26
1726145900000|2024-09-12 12:58:20|108253.4|108228.4|108247.7|108222.7|108253.4|108228.4|108245.3|108220.3|37
1726145910000|2024-09-12 12:58:30|108247.4|108222.4|108244.2|108219.2|108253.2|108228.2|108243.8|108218.8|32
1726145920000|2024-09-12 12:58:40|108244.7|108219.7|108270|108245|108270|108245|108244.7|108219.7|46
1726145930000|2024-09-12 12:58:50|108270.6|108245.6|108273.7|108248.7|108278.6|108253.6|108270.6|108245.6|26
1726145940000|2024-09-12 12:59:00|108273.4|108248.4|108265.3|108240.3|108274.1|108249.1|108258.4|108233.4|37
1726145950000|2024-09-12 12:59:10|108262.9|108237.9|108279.8|108254.8|108280.5|108255.5|108261.9|108236.9|29
1726145960000|2024-09-12 12:59:20|108279.9|108254.9|108280.8|108255.8|108290.9|108265.9|108278.4|108253.4|39
1726145970000|2024-09-12 12:59:30|108280.7|108255.7|108272|108247|108282.9|108257.9|108272|108247|29
1726145980000|2024-09-12 12:59:40|108271.9|108246.9|108273.4|108248.4|108275|108250|108271.2|108246.2|33
1726145990000|2024-09-12 12:59:50|108275.1|108250.1|108278.7|108253.7|108280.1|108255.1|108274.3|108249.3|30
1726146000000|2024-09-12 13:00:00|108278.3|108253.3|108340.6|108290.6|108340.6|108290.6|108272.3|108247.3|54
1726146010000|2024-09-12 13:00:10|108340.2|108290.2|108337.7|108287.7|108346.4|108296.4|108336.7|108286.7|31
1726146020000|2024-09-12 13:00:20|108337.8|108287.8|108345.6|108295.6|108345.6|108295.6|108322.2|108272.2|38
1726146030000|2024-09-12 13:00:30|108347.5|108297.5|108340.4|108290.4|108348|108298|108338.2|108288.2|35
1726146040000|2024-09-12 13:00:40|108340.8|108290.8|108344.5|108294.5|108350.7|108300.7|108339.3|108289.3|37
1726146050000|2024-09-12 13:00:50|108344|108294|108336.5|108286.5|108350.9|108300.9|108336.5|108286.5|47
1726146060000|2024-09-12 13:01:00|108336.4|108286.4|108320.4|108270.4|108336.4|108286.4|108302.6|108252.6|48
1726146070000|2024-09-12 13:01:10|108321.1|108271.1|108320.3|108270.3|108321.4|108271.4|108313.2|108263.2|49
1726146080000|2024-09-12 13:01:20|108319.9|108269.9|108291.5|108241.5|108319.9|108269.9|108282.1|108232.1|41
1726146090000|2024-09-12 13:01:30|108291.7|108241.7|108316.5|108266.5|108316.5|108266.5|108291.2|108241.2|32
1726146100000|2024-09-12 13:01:40|108316.9|108266.9|108315|108265|108325.8|108275.8|108310.2|108260.2|32
1726146110000|2024-09-12 13:01:50|108315.4|108265.4|108316.4|108266.4|108316.7|108266.7|108312.4|108262.4|22
1726146120000|2024-09-12 13:02:00|108316.8|108266.8|108329.6|108279.6|108331.2|108281.2|108316.8|108266.8|47
1726146130000|2024-09-12 13:02:10|108329.2|108279.2|108316.1|108266.1|108331|108281|108315.9|108265.9|45
1726146140000|2024-09-12 13:02:20|108318.2|108268.2|108307.7|108257.7|108318.7|108268.7|108307.7|108257.7|35
1726146150000|2024-09-12 13:02:30|108308|108258|108304.3|108254.3|108308|108258|108303.1|108253.1|29
1726146160000|2024-09-12 13:02:40|108304.9|108254.9|108258.6|108233.6|108305|108255|108257.5|108232.5|37
1726146170000|2024-09-12 13:02:50|108258.5|108233.5|108264.2|108239.2|108264.2|108239.2|108253.5|108228.5|38
1726146180000|2024-09-12 13:03:00|108264.4|108239.4|108264.7|108239.7|108265.8|108240.8|108258|108233|33
1726146190000|2024-09-12 13:03:10|108264.3|108239.3|108291.5|108266.5|108292.6|108267.6|108264.3|108239.3|39
1726146200000|2024-09-12 13:03:20|108291.2|108266.2|108286|108261|108294.1|108269.1|108285.9|108260.9|40
1726146210000|2024-09-12 13:03:30|108285.8|108260.8|108276.1|108226.1|108287.1|108262.1|108275.8|108225.8|34
1726146220000|2024-09-12 13:03:40|108277.4|108227.4|108282.1|108232.1|108282.3|108232.3|108277.4|108227.4|30
1726146230000|2024-09-12 13:03:50|108282.2|108232.2|108260|108235|108283.5|108248.7|108260|108232.2|34
1726146240000|2024-09-12 13:04:00|108260.2|108235.2|108244.2|108219.2|108260.2|108235.2|108241.9|108216.9|38
1726146250000|2024-09-12 13:04:10|108244.8|108219.8|108250.3|108225.3|108251.3|108226.3|108244.1|108219.1|35
1726146260000|2024-09-12 13:04:20|108250|108225|108250.1|108225.1|108252.7|108227.7|108245|108220|31
1726146270000|2024-09-12 13:04:30|108250.8|108225.8|108309.9|108259.9|108312.8|108270.9|108250.8|108225.8|47
1726146280000|2024-09-12 13:04:40|108310|108260|108323.2|108273.2|108323.2|108273.2|108310|108260|49
1726146290000|2024-09-12 13:04:50|108323.5|108273.5|108293|108243|108323.9|108273.9|108293|108243|34
1726146300000|2024-09-12 13:05:00|108292.9|108242.9|108288|108263|108298.3|108271.5|108288|108242.9|35
1726146310000|2024-09-12 13:05:10|108286.7|108261.7|108275.9|108250.9|108288|108263|108275.9|108250.9|44
1726146320000|2024-09-12 13:05:20|108275.6|108250.6|108279.1|108254.1|108279.9|108254.9|108271.8|108246.8|36
1726146330000|2024-09-12 13:05:30|108277.4|108252.4|108265.6|108240.6|108287|108262|108262.1|108237.1|50
1726146340000|2024-09-12 13:05:40|108266.7|108241.7|108289.7|108264.7|108289.9|108264.9|108266.7|108241.7|40
1726146350000|2024-09-12 13:05:50|108289.5|108264.5|108296.8|108271.8|108304.7|108279.7|108289.5|108264.5|24
1726146360000|2024-09-12 13:06:00|108297|108272|108303.8|108278.8|108303.8|108278.8|108294.9|108269.9|36
1726146370000|2024-09-12 13:06:10|108305.5|108280.5|108278.4|108253.4|108305.5|108280.5|108277.3|108252.3|41
1726146380000|2024-09-12 13:06:20|108278.3|108253.3|108275.6|108250.6|108279.7|108254.7|108274.8|108249.8|40
1726146390000|2024-09-12 13:06:30|108275.1|108250.1|108267.2|108242.2|108275.1|108250.1|108267.2|108242.2|35
1726146400000|2024-09-12 13:06:40|108267|108242|108298.4|108273.4|108301.5|108276.5|108267|108242|46
1726146410000|2024-09-12 13:06:50|108298.2|108273.2|108263.6|108238.6|108298.9|108273.9|108261.8|108236.8|41
1726146420000|2024-09-12 13:07:00|108263.4|108238.4|108250.8|108225.8|108264|108239|108250.6|108225.6|37
1726146430000|2024-09-12 13:07:10|108250.9|108225.9|108240.1|108215.1|108251.3|108226.3|108240.1|108215.1|35
1726146440000|2024-09-12 13:07:20|108240|108215|108228.1|108203.1|108240|108215|108227.7|108202.7|38
1726146450000|2024-09-12 13:07:30|108227.9|108202.9|108232.3|108207.3|108238.4|108213.4|108227.9|108202.9|30
1726146460000|2024-09-12 13:07:40|108232.2|108207.2|108211.6|108186.6|108232.2|108207.2|108210.7|108185.7|36
1726146470000|2024-09-12 13:07:50|108211.8|108186.8|108211.1|108186.1|108212.8|108187.8|108209.7|108184.7|37
1726146480000|2024-09-12 13:08:00|108211.3|108186.3|108226.2|108201.2|108227.4|108202.4|108211.3|108186.3|41
1726146490000|2024-09-12 13:08:10|108226.3|108201.3|108219.9|108194.9|108227.3|108202.3|108218.9|108193.9|35
1726146500000|2024-09-12 13:08:20|108218.9|108193.9|108208.9|108183.9|108218.9|108193.9|108208.9|108183.9|43
1726146510000|2024-09-12 13:08:30|108208.8|108183.8|108196|108171|108211.7|108186.7|108195.3|108170.3|36
1726146520000|2024-09-12 13:08:40|108195.8|108170.8|108195.9|108170.9|108200.1|108175.1|108186.1|108161.1|48
1726146530000|2024-09-12 13:08:50|108195.8|108170.8|108188.2|108163.2|108195.8|108170.8|108187.1|108162.1|41
1726146540000|2024-09-12 13:09:00|108188.3|108163.3|108194.3|108169.3|108198.3|108173.3|108188.3|108163.3|42
1726146550000|2024-09-12 13:09:10|108193.6|108168.6|108165.4|108140.4|108193.8|108168.8|108160.8|108135.8|57
1726146560000|2024-09-12 13:09:20|108165.5|108140.5|108157.4|108132.4|108166.4|108141.4|108155.1|108130.1|50
1726146570000|2024-09-12 13:09:30|108157.3|108132.3|108177|108152|108182.5|108157.5|108157.3|108132.3|42
1726146580000|2024-09-12 13:09:40|108177.1|108152.1|108170.7|108145.7|108178.7|108153.7|108170.7|108145.7|32
1726146590000|2024-09-12 13:09:50|108169.8|108144.8|108179.7|108129.7|108182.4|108144.8|108168.8|108128.5|38
1726146600000|2024-09-12 13:10:00|108183.6|108133.6|108203.3|108153.3|108203.3|108153.3|108183.6|108133.6|50
1726146610000|2024-09-12 13:10:10|108203.4|108153.4|108211.5|108161.5|108227.1|108177.1|108202.2|108152.2|61
1726146620000|2024-09-12 13:10:20|108211|108161|108177.1|108127.1|108219.9|108169.9|108174.3|108124.3|55
1726146630000|2024-09-12 13:10:30|108178|108128|108154.2|108104.2|108178|108128|108149.9|108099.9|54
1726146640000|2024-09-12 13:10:40|108154.5|108104.5|108150.2|108100.2|108160.5|108110.5|108140.8|108090.8|48
1726146650000|2024-09-12 13:10:50|108150.6|108100.6|108153|108103|108156.5|108106.5|108145.2|108095.2|46
1726146660000|2024-09-12 13:11:00|108153.1|108103.1|108199.3|108149.3|108199.3|108149.3|108152.8|108102.8|66
1726146670000|2024-09-12 13:11:10|108198.2|108148.2|108196.7|108146.7|108199.6|108149.6|108186.7|108136.7|50
1726146680000|2024-09-12 13:11:20|108196.6|108146.6|108199.5|108149.5|108201.6|108151.6|108189.6|108139.6|47
1726146690000|2024-09-12 13:11:30|108199.1|108149.1|108167.7|108142.7|108201|108162.8|108166.2|108141.2|53
1726146700000|2024-09-12 13:11:40|108168|108143|108166|108141|108172|108147|108164.3|108139.3|47
1726146710000|2024-09-12 13:11:50|108166.8|108141.8|108202.5|108152.5|108202.5|108171.1|108166.8|108141.8|63
1726146720000|2024-09-12 13:12:00|108202.4|108152.4|108174|108124|108211.4|108161.4|108173.6|108123.6|58
1726146730000|2024-09-12 13:12:10|108173.3|108123.3|108171.2|108121.2|108176.7|108126.7|108168.7|108118.7|42
1726146740000|2024-09-12 13:12:20|108170.9|108120.9|108151.8|108101.8|108176.2|108126.2|108151.8|108101.8|36
1726146750000|2024-09-12 13:12:30|108151.5|108101.5|108142.9|108092.9|108151.5|108101.5|108135.9|108085.9|46
1726146760000|2024-09-12 13:12:40|108143.7|108093.7|108140.1|108090.1|108143.8|108093.8|108138.3|108088.3|42
1726146770000|2024-09-12 13:12:50|108141.3|108091.3|108145.8|108095.8|108146.1|108096.1|108139.8|108089.8|42
1726146780000|2024-09-12 13:13:00|108145.2|108095.2|108149.8|108099.8|108155.4|108105.4|108144.5|108094.5|46
1726146790000|2024-09-12 13:13:10|108149.5|108099.5|108158.8|108108.8|108158.9|108108.9|108148.8|108098.8|47
1726146800000|2024-09-12 13:13:20|108160.2|108110.2|108142.4|108117.4|108160.2|108128.7|108141.7|108110.2|28
1726146810000|2024-09-12 13:13:30|108142.6|108117.6|108135.9|108110.9|108143.5|108118.5|108135.3|108110.3|34
1726146820000|2024-09-12 13:13:40|108136|108111|108135.3|108110.3|108136.2|108111.2|108134.2|108109.2|17
1726146830000|2024-09-12 13:13:50|108134.9|108109.9|108128.5|108103.5|108134.9|108109.9|108127|108102|27
1726146840000|2024-09-12 13:14:00|108128.8|108103.8|108128.7|108103.7|108144|108119|108128.3|108103.3|36
1726146850000|2024-09-12 13:14:10|108129.1|108104.1|108139.1|108114.1|108139.6|108114.6|108128.9|108103.9|39
1726146860000|2024-09-12 13:14:20|108139.4|108114.4|108169.4|108119.4|108169.4|108129.4|108138.7|108110.8|55
1726146870000|2024-09-12 13:14:30|108169.8|108119.8|108178.3|108128.3|108179.9|108129.9|108169|108119|42
1726146880000|2024-09-12 13:14:40|108178.2|108128.2|108177.2|108127.2|108178.9|108128.9|108171.7|108121.7|27
1726146890000|2024-09-12 13:14:50|108176.4|108126.4|108195.9|108145.9|108196.8|108146.8|108176.4|108126.4|44
1726146900000|2024-09-12 13:15:00|108196|108146|108215.6|108165.6|108215.6|108165.6|108195.6|108145.6|46
1726146910000|2024-09-12 13:15:10|108216|108166|108210.3|108160.3|108218.9|108168.9|108198.7|108148.7|48
1726146920000|2024-09-12 13:15:20|108210.5|108160.5|108203.6|108153.6|108213.5|108163.5|108203.3|108153.3|41
1726146930000|2024-09-12 13:15:30|108203.9|108153.9|108177.7|108127.7|108204.1|108154.1|108173.5|108123.5|41
1726146940000|2024-09-12 13:15:40|108178|108128|108202.3|108152.3|108202.9|108152.9|108178|108128|46
1726146950000|2024-09-12 13:15:50|108201.6|108151.6|108194.3|108144.3|108201.6|108151.6|108192.3|108142.3|38
1726146960000|2024-09-12 13:16:00|108194.8|108144.8|108187.9|108162.9|108199.8|108163.3|108186.1|108144.8|31
1726146970000|2024-09-12 13:16:10|108188|108163|108178.4|108153.4|108188.3|108163.3|108178.4|108153.4|31
1726146980000|2024-09-12 13:16:20|108179|108154|108187.3|108162.3|108192.7|108167.7|108178.1|108153.1|38
1726146990000|2024-09-12 13:16:30|108187.6|108162.6|108179.4|108154.4|108187.6|108162.6|108177.8|108152.8|43
1726147000000|2024-09-12 13:16:40|108179.5|108154.5|108179.6|108154.6|108186|108161|108179.5|108154.5|32
1726147010000|2024-09-12 13:16:50|108179.2|108154.2|108165.4|108140.4|108179.9|108154.9|108162.1|108137.1|36
1726147020000|2024-09-12 13:17:00|108166.5|108141.5|108146.7|108121.7|108168.9|108143.9|108146.7|108121.7|39
1726147030000|2024-09-12 13:17:10|108146.6|108121.6|108153.1|108128.1|108153.1|108128.1|108143.1|108118.1|31
1726147040000|2024-09-12 13:17:20|108153.4|108128.4|108155.3|108130.3|108156.6|108131.6|108153.1|108128.1|25
1726147050000|2024-09-12 13:17:30|108155.4|108130.4|108147.1|108122.1|108155.4|108130.4|108145.4|108120.4|33
1726147060000|2024-09-12 13:17:40|108148.6|108123.6|108151.7|108126.7|108151.7|108126.7|108148.6|108123.6|22
1726147070000|2024-09-12 13:17:50|108152.1|108127.1|108163.7|108138.7|108167.1|108142.1|108152.1|108127.1|34
1726147080000|2024-09-12 13:18:00|108162.6|108137.6|108204.6|108179.6|108208.1|108183.1|108160.3|108135.3|39
1726147090000|2024-09-12 13:18:10|108198.2|108173.2|108203.9|108178.9|108206.3|108181.3|108197|108172|25
1726147100000|2024-09-12 13:18:20|108203.6|108178.6|108210.1|108185.1|108210.1|108185.1|108194|108169|37
1726147110000|2024-09-12 13:18:30|108209.7|108184.7|108213.6|108163.6|108224.9|108185.2|108208.6|108163.1|37
1726147120000|2024-09-12 13:18:40|108213.7|108163.7|108198.4|108148.4|108213.7|108163.7|108192.2|108142.2|43
1726147130000|2024-09-12 13:18:50|108198.8|108148.8|108206.7|108156.7|108207.3|108157.3|108197.9|108147.9|37
1726147140000|2024-09-12 13:19:00|108206.3|108156.3|108209.3|108159.3|108210.4|108160.4|108200.7|108150.7|39
1726147150000|2024-09-12 13:19:10|108209.8|108159.8|108217.7|108167.7|108217.7|108167.7|108208.4|108158.4|36
1726147160000|2024-09-12 13:19:20|108219.9|108169.9|108240|108190|108240.7|108190.7|108219.3|108169.3|40
1726147170000|2024-09-12 13:19:30|108240.2|108190.2|108236.3|108186.3|108240.2|108190.2|108235.6|108185.6|30
1726147180000|2024-09-12 13:19:40|108236.2|108186.2|108243.1|108193.1|108243.2|108193.2|108236.2|108186.2|33
1726147190000|2024-09-12 13:19:50|108243.2|108193.2|108257.8|108207.8|108258.4|108208.4|108242.7|108192.7|25
1726147200000|2024-09-12 13:20:00|108259.2|108209.2|108282.9|108232.9|108285.7|108235.7|108259.2|108209.2|55
1726147210000|2024-09-12 13:20:10|108282.8|108232.8|108297.3|108247.3|108297.3|108247.3|108280|108230|52
1726147220000|2024-09-12 13:20:20|108300.4|108250.4|108313.5|108263.5|108325.1|108275.1|108300.1|108250.1|48
1726147230000|2024-09-12 13:20:30|108313.2|108263.2|108303.7|108253.7|108313.2|108263.2|108294.3|108244.3|43
1726147240000|2024-09-12 13:20:40|108306.2|108256.2|108309.2|108259.2|108311.6|108261.6|108305.6|108255.6|43
1726147250000|2024-09-12 13:20:50|108309.6|108259.6|108312.3|108262.3|108318.2|108268.2|108309.2|108259.2|32
1726147260000|2024-09-12 13:21:00|108312.1|108262.1|108316.7|108266.7|108317.5|108267.5|108310.4|108260.4|38
1726147270000|2024-09-12 13:21:10|108316.5|108266.5|108332.8|108282.8|108332.8|108282.8|108308.3|108258.3|34
1726147280000|2024-09-12 13:21:20|108333|108283|108365.8|108315.8|108365.8|108315.8|108331.5|108281.5|52
1726147290000|2024-09-12 13:21:30|108364.6|108314.6|108377.1|108327.1|108379.2|108329.2|108356.1|108306.1|65
1726147300000|2024-09-12 13:21:40|108377.5|108327.5|108368.4|108318.4|108377.6|108327.6|108366.1|108316.1|48
1726147310000|2024-09-12 13:21:50|108368.2|108318.2|108364.9|108314.9|108376.9|108326.9|108364.9|108314.9|47
1726147320000|2024-09-12 13:22:00|108367.7|108317.7|108367.1|108317.1|108379|108329|108358.6|108308.6|52
1726147330000|2024-09-12 13:22:10|108366.6|108316.6|108357|108307|108370.8|108320.8|108357|108307|47
1726147340000|2024-09-12 13:22:20|108356.3|108306.3|108359.1|108309.1|108359.5|108309.5|108349.8|108299.8|40
1726147350000|2024-09-12 13:22:30|108359.4|108309.4|108366.8|108316.8|108367|108317|108353.5|108303.5|42
1726147360000|2024-09-12 13:22:40|108367.3|108317.3|108361|108311|108371.1|108321.1|108360.1|108310.1|39
1726147370000|2024-09-12 13:22:50|108361.2|108311.2|108381.4|108331.4|108381.5|108331.5|108358.8|108308.8|54
1726147380000|2024-09-12 13:23:00|108380.9|108330.9|108386.8|108336.8|108393.5|108343.5|108379.4|108329.4|28
1726147390000|2024-09-12 13:23:10|108386.5|108336.5|108386.2|108336.2|108389.9|108339.9|108382.1|108332.1|39
1726147400000|2024-09-12 13:23:20|108385.6|108335.6|108405.4|108355.4|108410.3|108360.3|108385.6|108335.6|31
1726147410000|2024-09-12 13:23:30|108405|108355|108404.3|108354.3|108413.8|108363.8|108404.3|108354.3|36
1726147420000|2024-09-12 13:23:40|108401.8|108351.8|108402.4|108352.4|108405.6|108355.6|108394.9|108344.9|49
1726147430000|2024-09-12 13:23:50|108402.2|108352.2|108394.8|108344.8|108405.2|108355.2|108394.1|108344.1|38
1726147440000|2024-09-12 13:24:00|108394.2|108344.2|108392|108342|108395.8|108345.8|108389.5|108339.5|28
1726147450000|2024-09-12 13:24:10|108391.3|108341.3|108394.6|108344.6|108397.1|108347.1|108389.2|108339.2|39
1726147460000|2024-09-12 13:24:20|108393.9|108343.9|108369.2|108319.2|108395.8|108345.8|108365.2|108315.2|45
1726147470000|2024-09-12 13:24:30|108370|108320|108365.3|108315.3|108370.7|108320.7|108365.3|108315.3|42
1726147480000|2024-09-12 13:24:40|108365.5|108315.5|108367.3|108317.3|108376.4|108326.4|108365|108315|27
1726147490000|2024-09-12 13:24:50|108369|108319|108364.7|108314.7|108369|108319|108359.6|108309.6|35
1726147500000|2024-09-12 13:25:00|108364.3|108314.3|108359.9|108309.9|108364.3|108314.3|108358.4|108308.4|30
1726147510000|2024-09-12 13:25:10|108360|108310|108359.4|108309.4|108366.5|108316.5|108358.7|108308.7|27
1726147520000|2024-09-12 13:25:20|108359.6|108309.6|108360.5|108310.5|108361.8|108311.8|108355.4|108305.4|34
1726147530000|2024-09-12 13:25:30|108360.2|108310.2|108338.6|108288.6|108360.9|108310.9|108338.4|108288.4|34
1726147540000|2024-09-12 13:25:40|108336|108286|108334.9|108284.9|108338.9|108288.9|108320.7|108270.7|44
1726147550000|2024-09-12 13:25:50|108334.7|108284.7|108328.5|108278.5|108334.7|108284.7|108328.5|108278.5|24
1726147560000|2024-09-12 13:26:00|108328.9|108278.9|108272.4|108222.4|108328.9|108278.9|108272.4|108222.4|50
1726147570000|2024-09-12 13:26:10|108271.8|108221.8|108269|108219|108282.7|108232.7|108268.6|108218.6|35
1726147580000|2024-09-12 13:26:20|108268.7|108218.7|108246.3|108196.3|108268.7|108218.7|108246.3|108196.3|52
1726147590000|2024-09-12 13:26:30|108245.6|108195.6|108259.4|108209.4|108260.3|108210.3|108243.9|108193.9|40
1726147600000|2024-09-12 13:26:40|108259.6|108209.6|108262|108212|108267.2|108217.2|108254.8|108204.8|29
1726147610000|2024-09-12 13:26:50|108262.5|108212.5|108268.4|108218.4|108276.8|108226.8|108262.3|108212.3|29
1726147620000|2024-09-12 13:27:00|108268|108218|108259.4|108209.4|108268|108218|108255.9|108205.9|34
1726147630000|2024-09-12 13:27:10|108260.4|108210.4|108259.6|108209.6|108262.6|108212.6|108254.5|108204.5|34
1726147640000|2024-09-12 13:27:20|108259.9|108209.9|108248.9|108198.9|108263.1|108213.1|108248.9|108198.9|27
1726147650000|2024-09-12 13:27:30|108249.3|108199.3|108257.8|108207.8|108259.1|108209.1|108249.1|108199.1|23
1726147660000|2024-09-12 13:27:40|108257.4|108207.4|108258.8|108208.8|108262.3|108212.3|108253.9|108203.9|31
1726147670000|2024-09-12 13:27:50|108259|108209|108249.7|108199.7|108259|108209|108245.9|108195.9|38
1726147680000|2024-09-12 13:28:00|108249.4|108199.4|108255.8|108205.8|108257.2|108207.2|108249.4|108199.4|17
1726147690000|2024-09-12 13:28:10|108255.2|108205.2|108250.8|108200.8|108256|108206|108247.1|108197.1|37
1726147700000|2024-09-12 13:28:20|108250.7|108200.7|108239.3|108189.3|108250.7|108200.7|108239.3|108189.3|25
1726147710000|2024-09-12 13:28:30|108238.9|108188.9|108244.3|108194.3|108248.3|108198.3|108237.9|108187.9|22
1726147720000|2024-09-12 13:28:40|108244.1|108194.1|108239.9|108189.9|108244.1|108194.1|108239.6|108189.6|26
1726147730000|2024-09-12 13:28:50|108239.6|108189.6|108241.9|108191.9|108244.9|108194.9|108239.6|108189.6|32
1726147740000|2024-09-12 13:29:00|108242.1|108192.1|108247|108222|108247.8|108222.5|108236.6|108192.1|39
1726147750000|2024-09-12 13:29:10|108247.1|108222.1|108242.4|108217.4|108248.2|108223.2|108236.3|108211.3|34
1726147760000|2024-09-12 13:29:20|108242.1|108217.1|108238.5|108213.5|108243.3|108218.3|108238.5|108213.5|27
1726147770000|2024-09-12 13:29:30|108238.6|108213.6|108238.4|108213.4|108243|108218|108236.4|108211.4|33
1726147780000|2024-09-12 13:29:40|108238.5|108213.5|108223.7|108198.7|108238.5|108213.5|108223.5|108198.5|29
1726147790000|2024-09-12 13:29:50|108221.2|108196.2|108205.8|108180.8|108221.2|108196.2|108200.8|108175.8|41
1726147800000|2024-09-12 13:30:00|108205.7|108180.7|108217.6|108192.6|108227.2|108202.2|108199.5|108174.5|53
1726147810000|2024-09-12 13:30:10|108218.9|108193.9|108249.3|108224.3|108249.6|108224.6|108218.9|108193.9|45
1726147820000|2024-09-12 13:30:20|108249|108224|108289.2|108264.2|108292.6|108267.6|108243.7|108218.7|41
1726147830000|2024-09-12 13:30:30|108289.3|108264.3|108259.5|108234.5|108290.4|108265.4|108259.5|108234.5|49
1726147840000|2024-09-12 13:30:40|108258|108233|108246.9|108221.9|108258|108233|108245.7|108220.7|31
1726147850000|2024-09-12 13:30:50|108247.2|108222.2|108253.4|108228.4|108258.7|108233.7|108247.2|108222.2|18
1726147860000|2024-09-12 13:31:00|108253.6|108228.6|108247.1|108222.1|108257.8|108232.8|108242.9|108217.9|46
1726147870000|2024-09-12 13:31:10|108247.3|108222.3|108263.6|108238.6|108272.8|108247.8|108247.3|108222.3|43
1726147880000|2024-09-12 13:31:20|108264.5|108239.5|108256.9|108231.9|108264.9|108239.9|108251.1|108226.1|47
1726147890000|2024-09-12 13:31:30|108254.4|108229.4|108255.9|108230.9|108257.1|108232.1|108252|108227|44
1726147900000|2024-09-12 13:31:40|108256.1|108231.1|108252.8|108227.8|108256.6|108231.6|108249.2|108224.2|45
1726147910000|2024-09-12 13:31:50|108253|108228|108251.4|108226.4|108254|108229|108249.2|108224.2|29
1726147920000|2024-09-12 13:32:00|108251.9|108226.9|108242.2|108192.2|108262.8|108226.9|108239.5|108189.5|54
1726147930000|2024-09-12 13:32:10|108242.1|108192.1|108245.4|108195.4|108247.4|108197.4|108240|108190|40
1726147940000|2024-09-12 13:32:20|108247.5|108197.5|108261.1|108236.1|108276.4|108251.4|108247.5|108197.5|49
1726147950000|2024-09-12 13:32:30|108261.2|108236.2|108268.4|108243.4|108270.6|108245.6|108260.4|108235.4|38
1726147960000|2024-09-12 13:32:40|108268.1|108243.1|108276.1|108226.1|108282.7|108246.3|108261.7|108219.4|49
1726147970000|2024-09-12 13:32:50|108275.9|108225.9|108264.5|108214.5|108275.9|108225.9|108264|108214|41
1726147980000|2024-09-12 13:33:00|108264.2|108214.2|108268.1|108218.1|108270.3|108220.3|108264.2|108214.2|34
1726147990000|2024-09-12 13:33:10|108268.7|108218.7|108288.8|108238.8|108288.8|108238.8|108268.7|108218.7|36
1726148000000|2024-09-12 13:33:20|108288.3|108238.3|108294.1|108269.1|108297.7|108272.7|108286.5|108236.5|28
1726148010000|2024-09-12 13:33:30|108294.3|108269.3|108329|108279|108329|108281.5|108294.3|108269.3|44
1726148020000|2024-09-12 13:33:40|108328.4|108278.4|108330.2|108280.2|108338.6|108288.6|108326|108276|49
1726148030000|2024-09-12 13:33:50|108329.6|108279.6|108326.8|108276.8|108334.7|108284.7|108325.7|108275.7|58
1726148040000|2024-09-12 13:34:00|108327|108277|108328.3|108278.3|108331.9|108281.9|108318.6|108268.6|51
1726148050000|2024-09-12 13:34:10|108328.6|108278.6|108345|108295|108345|108295|108328.5|108278.5|44
1726148060000|2024-09-12 13:34:20|108344.8|108294.8|108362.7|108312.7|108366.4|108316.4|108338.7|108288.7|57
1726148070000|2024-09-12 13:34:30|108363.5|108313.5|108346.9|108321.9|108363.7|108328.6|108339.5|108302.9|51
1726148080000|2024-09-12 13:34:40|108343.9|108318.9|108363.4|108338.4|108363.4|108338.4|108342.6|108317.6|54
1726148090000|2024-09-12 13:34:50|108363.6|108338.6|108378.5|108353.5|108380|108355|108363.6|108338.6|35
1726148100000|2024-09-12 13:35:00|108378.7|108353.7|108376.3|108351.3|108392.3|108367.3|108376.3|108351.3|51
1726148110000|2024-09-12 13:35:10|108376|108351|108379.4|108354.4|108379.4|108354.4|108373|108348|40
1726148120000|2024-09-12 13:35:20|108380.1|108355.1|108380.1|108355.1|108393.4|108368.4|108373.9|108348.9|46
1726148130000|2024-09-12 13:35:30|108379.8|108354.8|108383.4|108358.4|108391.4|108366.4|108379.8|108354.8|45
1726148140000|2024-09-12 13:35:40|108384|108359|108347.8|108322.8|108384|108359|108347.7|108322.7|38
1726148150000|2024-09-12 13:35:50|108347.6|108322.6|108358.3|108308.3|108362.2|108332.6|108341.5|108308.3|52
1726148160000|2024-09-12 13:36:00|108357.7|108307.7|108324.8|108274.8|108357.7|108307.7|108323.2|108273.2|45
1726148170000|2024-09-12 13:36:10|108324.5|108274.5|108335.2|108285.2|108335.6|108285.6|108322.7|108272.7|32
1726148180000|2024-09-12 13:36:20|108335.4|108285.4|108328.7|108303.7|108336.8|108303.7|108324|108281.2|42
1726148190000|2024-09-12 13:36:30|108328.3|108303.3|108329.6|108304.6|108341.2|108316.2|108323.9|108298.9|48
1726148200000|2024-09-12 13:36:40|108330.1|108305.1|108334.3|108309.3|108334.7|108309.7|108307.5|108282.5|50
1726148210000|2024-09-12 13:36:50|108335.7|108310.7|108338|108313|108340.6|108315.6|108335.7|108310.7|18
1726148220000|2024-09-12 13:37:00|108337.3|108312.3|108339.8|108314.8|108342.2|108317.2|108334|108309|27
1726148230000|2024-09-12 13:37:10|108339.9|108314.9|108325.2|108300.2|108340.2|108315.2|108321.2|108296.2|40
1726148240000|2024-09-12 13:37:20|108325.4|108300.4|108311.9|108286.9|108328.8|108303.8|108311.9|108286.9|41
1726148250000|2024-09-12 13:37:30|108312.2|108287.2|108316.8|108291.8|108319.1|108294.1|108309.1|108284.1|29
1726148260000|2024-09-12 13:37:40|108313.1|108288.1|108306.8|108281.8|108313.1|108288.1|108300.9|108275.9|29
1726148270000|2024-09-12 13:37:50|108307.1|108282.1|108320.8|108295.8|108324.2|108299.2|108307.1|108282.1|46
1726148280000|2024-09-12 13:38:00|108321|108296|108296.8|108271.8|108323.1|108298.1|108290.3|108265.3|48
1726148290000|2024-09-12 13:38:10|108296.6|108271.6|108304|108254|108310.4|108272.1|108289.7|108239.7|31
1726148300000|2024-09-12 13:38:20|108303.6|108253.6|108287.7|108237.7|108303.6|108253.6|108287|108237|29
1726148310000|2024-09-12 13:38:30|108287.1|108237.1|108263|108213|108287.1|108237.1|108261.5|108211.5|40
1726148320000|2024-09-12 13:38:40|108262.7|108212.7|108265.4|108215.4|108273.9|108223.9|108258.8|108208.8|50
1726148330000|2024-09-12 13:38:50|108265.3|108215.3|108266.8|108216.8|108269.8|108219.8|108263.7|108213.7|56
1726148340000|2024-09-12 13:39:00|108265.2|108215.2|108255.6|108205.6|108265.7|108215.7|108248|108198|48
1726148350000|2024-09-12 13:39:10|108255.5|108205.5|108272.8|108222.8|108278|108228|108255.1|108205.1|52
1726148360000|2024-09-12 13:39:20|108271.3|108221.3|108245|108195|108271.3|108221.3|108240.6|108190.6|55
1726148370000|2024-09-12 13:39:30|108244.8|108194.8|108223|108173|108244.8|108194.8|108223|108173|37
1726148380000|2024-09-12 13:39:40|108222.5|108172.5|108232.3|108182.3|108232.3|108182.3|108216.3|108166.3|37
1726148390000|2024-09-12 13:39:50|108232.1|108182.1|108236.7|108186.7|108236.7|108186.7|108232.1|108182.1|32
1726148400000|2024-09-12 13:40:00|108236.6|108186.6|108220.9|108170.9|108241|108206.1|108220.9|108170.9|59
1726148410000|2024-09-12 13:40:10|108216.9|108166.9|108203|108153|108216.9|108166.9|108201.9|108151.9|47
1726148420000|2024-09-12 13:40:20|108202.8|108152.8|108182.3|108132.3|108205.3|108155.3|108182.3|108132.3|47
1726148430000|2024-09-12 13:40:30|108182|108132|108165.2|108115.2|108184.1|108134.1|108165.2|108115.2|56
1726148440000|2024-09-12 13:40:40|108165.4|108115.4|108150.1|108100.1|108165.4|108115.4|108148.9|108098.9|40
1726148450000|2024-09-12 13:40:50|108150.4|108100.4|108172.3|108122.3|108178|108128|108143.7|108093.7|54
1726148460000|2024-09-12 13:41:00|108172|108122|108171.1|108121.1|108173|108123|108168.1|108118.1|39
1726148470000|2024-09-12 13:41:10|108171.7|108121.7|108150.4|108100.4|108172.4|108122.4|108149.2|108099.2|48
1726148480000|2024-09-12 13:41:20|108150|108100|108140.7|108090.7|108150|108100|108132.8|108082.8|51
1726148490000|2024-09-12 13:41:30|108142.4|108092.4|108172.8|108122.8|108172.8|108122.8|108142.4|108092.4|51
1726148500000|2024-09-12 13:41:40|108172.7|108122.7|108160.7|108135.7|108183.6|108138.6|108159.3|108122.5|41
1726148510000|2024-09-12 13:41:50|108161.1|108136.1|108167.2|108142.2|108174.6|108149.6|108161.1|108136.1|34
1726148520000|2024-09-12 13:42:00|108166.9|108141.9|108162.2|108137.2|108173.5|108148.5|108162.2|108137.2|45
1726148530000|2024-09-12 13:42:10|108160|108135|108151.8|108126.8|108160|108135|108148.7|108123.7|36
1726148540000|2024-09-12 13:42:20|108152.4|108127.4|108146.9|108121.9|108153.2|108128.2|108144.2|108119.2|33
1726148550000|2024-09-12 13:42:30|108146.8|108121.8|108161.4|108136.4|108161.4|108136.4|108146.8|108121.8|38
1726148560000|2024-09-12 13:42:40|108161.6|108136.6|108168.3|108143.3|108168.3|108143.3|108161.3|108136.3|29
1726148570000|2024-09-12 13:42:50|108168.7|108143.7|108183|108158|108186|108161|108168.7|108143.7|57
1726148580000|2024-09-12 13:43:00|108182.6|108157.6|108205.1|108180.1|108224.8|108185.3|108179.1|108154.1|50
1726148590000|2024-09-12 13:43:10|108204.8|108179.8|108197|108172|108204.8|108179.8|108197|108172|34
1726148600000|2024-09-12 13:43:20|108196.9|108171.9|108187.8|108162.8|108196.9|108171.9|108186.6|108161.6|30
1726148610000|2024-09-12 13:43:30|108186.3|108161.3|108192.1|108167.1|108193.7|108168.7|108186|108161|43
1726148620000|2024-09-12 13:43:40|108191.8|108166.8|108183.2|108158.2|108192|108167|108173.6|108148.6|60
1726148630000|2024-09-12 13:43:50|108183.7|108158.7|108200.9|108150.9|108201.3|108158.7|108183.7|108144.1|40
1726148640000|2024-09-12 13:44:00|108201.3|108151.3|108210.9|108185.9|108213.9|108188.9|108187.4|108151.2|57
1726148650000|2024-09-12 13:44:10|108210.6|108185.6|108200.2|108175.2|108210.6|108185.6|108195.4|108170.4|47
1726148660000|2024-09-12 13:44:20|108200.1|108175.1|108209.9|108184.9|108210.5|108185.5|108199.6|108174.6|46
1726148670000|2024-09-12 13:44:30|108210.3|108185.3|108198.2|108173.2|108210.7|108185.7|108197.2|108172.2|43
1726148680000|2024-09-12 13:44:40|108198.4|108173.4|108189.2|108164.2|108198.8|108173.8|108188.6|108163.6|40
1726148690000|2024-09-12 13:44:50|108189|108164|108171.8|108146.8|108189.4|108164.4|108170|108145|40
1726148700000|2024-09-12 13:45:00|108175.2|108150.2|108173.1|108148.1|108175.8|108150.8|108169.9|108144.9|42
1726148710000|2024-09-12 13:45:10|108173|108148|108148.1|108123.1|108173.2|108148.2|108148.1|108123.1|40
1726148720000|2024-09-12 13:45:20|108147.9|108122.9|108155|108130|108165.1|108140.1|108144|108119|48
1726148730000|2024-09-12 13:45:30|108154.6|108129.6|108142.1|108117.1|108157.1|108132.1|108141.6|108116.6|44
1726148740000|2024-09-12 13:45:40|108139.7|108114.7|108141.9|108116.9|108144.9|108119.9|108137.7|108112.7|45
1726148750000|2024-09-12 13:45:50|108142.3|108117.3|108153.2|108128.2|108153.8|108128.8|108141.1|108116.1|35
1726148760000|2024-09-12 13:46:00|108152.9|108127.9|108160|108135|108160|108135|108152.1|108127.1|45
1726148770000|2024-09-12 13:46:10|108159.2|108134.2|108174.5|108149.5|108175.2|108150.2|108157.1|108132.1|52
1726148780000|2024-09-12 13:46:20|108174.6|108149.6|108169.6|108144.6|108177.8|108152.8|108167.7|108142.7|30
1726148790000|2024-09-12 13:46:30|108169.9|108144.9|108161.3|108136.3|108177.3|108152.3|108161.3|108136.3|48
1726148800000|2024-09-12 13:46:40|108161.2|108136.2|108127.7|108102.7|108162.8|108137.8|108127.7|108102.7|42
1726148810000|2024-09-12 13:46:50|108127.9|108102.9|108146.9|108121.9|108147.9|108122.9|108127.9|108102.9|55
1726148820000|2024-09-12 13:47:00|108147|108122|108159.4|108134.4|108163.5|108138.5|108146.6|108121.6|57
1726148830000|2024-09-12 13:47:10|108158.9|108133.9|108167.5|108117.5|108168|108136|108149.6|108115.1|56
1726148840000|2024-09-12 13:47:20|108166.3|108116.3|108177.6|108127.6|108180.2|108130.2|108160.4|108110.4|51
1726148850000|2024-09-12 13:47:30|108177.8|108127.8|108151|108101|108177.8|108127.8|108149.4|108099.4|51
1726148860000|2024-09-12 13:47:40|108151.4|108101.4|108160.8|108135.8|108163.1|108137.3|108144.9|108101.4|48
1726148870000|2024-09-12 13:47:50|108161.4|108136.4|108155|108130|108161.4|108136.4|108151.1|108126.1|42
1726148880000|2024-09-12 13:48:00|108156.3|108131.3|108165.3|108140.3|108166.8|108141.8|108156.3|108131.3|39
1726148890000|2024-09-12 13:48:10|108165.2|108140.2|108165.8|108140.8|108169.8|108144.8|108165.2|108140.2|21
1726148900000|2024-09-12 13:48:20|108166.9|108141.9|108196|108171|108198.4|108173.4|108165.2|108140.2|46
1726148910000|2024-09-12 13:48:30|108195.7|108170.7|108190.2|108165.2|108195.7|108170.7|108179.3|108154.3|47
1726148920000|2024-09-12 13:48:40|108189.7|108164.7|108186.6|108161.6|108191|108166|108178.1|108153.1|53
1726148930000|2024-09-12 13:48:50|108186.7|108161.7|108180.3|108155.3|108187.1|108162.1|108172.4|108147.4|38
1726148940000|2024-09-12 13:49:00|108180.5|108155.5|108176.2|108151.2|108180.9|108155.9|108175.8|108150.8|25
1726148950000|2024-09-12 13:49:10|108176|108151|108184.3|108159.3|108184.3|108159.3|108168.6|108143.6|43
1726148960000|2024-09-12 13:49:20|108184.5|108159.5|108174.7|108149.7|108187.2|108162.2|108174.6|108149.6|34
1726148970000|2024-09-12 13:49:30|108174.6|108149.6|108162.3|108137.3|108175.1|108150.1|108158.7|108133.7|39
1726148980000|2024-09-12 13:49:40|108163.4|108138.4|108167.8|108142.8|108170.5|108145.5|108163.4|108138.4|42
1726148990000|2024-09-12 13:49:50|108168.3|108143.3|108182.6|108157.6|108183.9|108158.9|108168.3|108143.3|31
1726149000000|2024-09-12 13:50:00|108182.3|108157.3|108176.5|108151.5|108182.3|108157.3|108169.1|108144.1|47
1726149010000|2024-09-12 13:50:10|108175.2|108150.2|108193.4|108168.4|108200.5|108175.5|108172.1|108147.1|54
1726149020000|2024-09-12 13:50:20|108192.1|108167.1|108148.6|108123.6|108194.3|108169.3|108148.3|108123.3|49
1726149030000|2024-09-12 13:50:30|108148.8|108123.8|108159.2|108134.2|108163.8|108138.8|108148.8|108123.8|50
1726149040000|2024-09-12 13:50:40|108159.5|108134.5|108166.9|108141.9|108170.2|108145.2|108159.4|108134.4|35
1726149050000|2024-09-12 13:50:50|108167.6|108142.6|108205.4|108155.4|108206.4|108156.4|108163.6|108130.2|45
1726149060000|2024-09-12 13:51:00|108205.7|108155.7|108193.7|108143.7|108206.9|108156.9|108189.2|108139.2|49
1726149070000|2024-09-12 13:51:10|108194.3|108144.3|108202.6|108152.6|108208.4|108158.4|108193.5|108143.5|42
1726149080000|2024-09-12 13:51:20|108202.7|108152.7|108197.8|108147.8|108210.3|108160.3|108195|108145|58
1726149090000|2024-09-12 13:51:30|108198|108148|108179.9|108154.9|108200.5|108163.1|108178.2|108147.8|46
1726149100000|2024-09-12 13:51:40|108179.8|108154.8|108182.4|108157.4|108182.6|108157.6|108173.4|108148.4|47
1726149110000|2024-09-12 13:51:50|108182|108157|108178.4|108153.4|108187.5|108162.5|108176|108151|50
1726149120000|2024-09-12 13:52:00|108178|108153|108163.7|108138.7|108178.6|108153.6|108163.5|108138.5|49
1726149130000|2024-09-12 13:52:10|108164|108139|108172.9|108147.9|108172.9|108147.9|108161.3|108136.3|37
1726149140000|2024-09-12 13:52:20|108158.8|108133.8|108128.7|108078.7|108158.8|108133.8|108128.2|108078.2|52
1726149150000|2024-09-12 13:52:30|108128.9|108078.9|108122.8|108072.8|108139.4|108089.4|108121.7|108071.7|56
1726149160000|2024-09-12 13:52:40|108121.7|108071.7|108121.3|108071.3|108128.7|108078.7|108109.8|108059.8|38
1726149170000|2024-09-12 13:52:50|108121.8|108071.8|108110.4|108060.4|108121.8|108071.8|108105.2|108055.2|44
1726149180000|2024-09-12 13:53:00|108110.7|108060.7|108109.1|108059.1|108110.8|108060.8|108097.2|108047.2|46
1726149190000|2024-09-12 13:53:10|108110.6|108060.6|108146.4|108096.4|108148.3|108098.3|108110.6|108060.6|46
1726149200000|2024-09-12 13:53:20|108145.1|108095.1|108153.4|108103.4|108157.5|108107.5|108143.1|108093.1|45
1726149210000|2024-09-12 13:53:30|108153.3|108103.3|108125|108100|108153.3|108104.1|108125|108090.1|48
1726149220000|2024-09-12 13:53:40|108124.6|108099.6|108124.7|108099.7|108125.1|108100.1|108119.3|108094.3|38
1726149230000|2024-09-12 13:53:50|108124.3|108099.3|108128.9|108103.9|108129.3|108104.3|108110.2|108085.2|48
1726149240000|2024-09-12 13:54:00|108128.5|108103.5|108111.5|108086.5|108128.5|108103.5|108110.6|108085.6|43
1726149250000|2024-09-12 13:54:10|108111.4|108086.4|108109.6|108084.6|108112|108087|108109.2|108084.2|25
1726149260000|2024-09-12 13:54:20|108109.5|108084.5|108093.1|108068.1|108111.6|108086.6|108089.6|108064.6|45
1726149270000|2024-09-12 13:54:30|108093.8|108068.8|108097.1|108072.1|108099.8|108074.8|108093.6|108068.6|41
1726149280000|2024-09-12 13:54:40|108096.7|108071.7|108107.7|108082.7|108107.7|108082.7|108090.3|108065.3|42
1726149290000|2024-09-12 13:54:50|108108.4|108083.4|108118.2|108093.2|108118.4|108093.4|108108.4|108083.4|50
1726149300000|2024-09-12 13:55:00|108117.9|108092.9|108136.8|108111.8|108136.8|108111.8|108116.4|108091.4|47
1726149310000|2024-09-12 13:55:10|108135.8|108110.8|108137.1|108112.1|108140.1|108115.1|108135.8|108110.8|42
1726149320000|2024-09-12 13:55:20|108137.6|108112.6|108175.7|108150.7|108175.7|108150.7|108137.6|108112.6|56
1726149330000|2024-09-12 13:55:30|108175.3|108150.3|108159.5|108134.5|108175.3|108150.3|108159|108134|36
1726149340000|2024-09-12 13:55:40|108159.6|108134.6|108162.3|108137.3|108162.3|108137.3|108157.1|108132.1|44
1726149350000|2024-09-12 13:55:50|108161.9|108136.9|108151.3|108126.3|108162.9|108137.9|108151.3|108126.3|28
1726149360000|2024-09-12 13:56:00|108151|108126|108126.1|108101.1|108151|108126|108124.3|108099.3|41
1726149370000|2024-09-12 13:56:10|108125.9|108100.9|108129.3|108104.3|108129.3|108104.3|108124.8|108099.8|32
1726149380000|2024-09-12 13:56:20|108129.4|108104.4|108134.2|108109.2|108135.9|108110.9|108127.7|108102.7|34
1726149390000|2024-09-12 13:56:30|108134.1|108109.1|108129.5|108104.5|108134.1|108109.1|108125.1|108100.1|30
1726149400000|2024-09-12 13:56:40|108129.6|108104.6|108129.1|108104.1|108130.9|108105.9|108126.8|108101.8|19
1726149410000|2024-09-12 13:56:50|108127.9|108102.9|108130.9|108105.9|108136.4|108111.4|108127|108102|38
1726149420000|2024-09-12 13:57:00|108130.8|108105.8|108141.8|108116.8|108149.4|108124.4|108129.8|108104.8|40
1726149430000|2024-09-12 13:57:10|108141.4|108116.4|108144.8|108119.8|108144.8|108119.8|108138.1|108113.1|26
1726149440000|2024-09-12 13:57:20|108144.9|108119.9|108145.3|108120.3|108154.2|108129.2|108144|108119|44
1726149450000|2024-09-12 13:57:30|108146.1|108121.1|108170.8|108145.8|108170.8|108145.8|108146.1|108121.1|39
1726149460000|2024-09-12 13:57:40|108171.1|108146.1|108192.6|108167.6|108192.6|108167.6|108171.1|108146.1|49
1726149470000|2024-09-12 13:57:50|108193|108168|108179.6|108154.6|108194.9|108169.9|108175.9|108150.9|43
1726149480000|2024-09-12 13:58:00|108179|108154|108170.1|108145.1|108179|108154|108162.7|108137.7|45
1726149490000|2024-09-12 13:58:10|108170.7|108145.7|108164.4|108139.4|108182.9|108157.9|108164.4|108139.4|42
1726149500000|2024-09-12 13:58:20|108163.7|108138.7|108169|108144|108169|108144|108162.2|108137.2|32
1726149510000|2024-09-12 13:58:30|108169.1|108144.1|108184.6|108159.6|108184.6|108159.6|108169.1|108144.1|30
1726149520000|2024-09-12 13:58:40|108184.7|108159.7|108172.7|108147.7|108190.4|108165.4|108171.6|108146.6|41
1726149530000|2024-09-12 13:58:50|108173.3|108148.3|108161.6|108136.6|108173.3|108148.3|108161.6|108136.6|31
1726149540000|2024-09-12 13:59:00|108161.5|108136.5|108164.4|108139.4|108164.4|108139.4|108158.6|108133.6|45
1726149550000|2024-09-12 13:59:10|108164.8|108139.8|108193.8|108143.8|108193.8|108151.1|108164.4|108139.4|37
1726149560000|2024-09-12 13:59:20|108194|108144|108204.7|108154.7|108204.7|108154.7|108194|108144|45
1726149570000|2024-09-12 13:59:30|108204.2|108154.2|108198.4|108173.4|108209.3|108174.1|108194.6|108153.2|43
1726149580000|2024-09-12 13:59:40|108198|108173|108200.6|108175.6|108206.1|108181.1|108197.6|108172.6|43
1726149590000|2024-09-12 13:59:50|108200.1|108175.1|108175.1|108150.1|108200.1|108175.1|108165.5|108140.5|46
1726149600000|2024-09-12 14:00:00|108176.5|108151.5|108203.7|108178.7|108209.9|108184.9|108176.5|108151.5|56
1726149610000|2024-09-12 14:00:10|108202.5|108177.5|108225.8|108200.8|108228.4|108203.4|108202.5|108177.5|46
1726149620000|2024-09-12 14:00:20|108225.9|108200.9|108222.1|108197.1|108228.3|108203.3|108218.4|108193.4|42
1726149630000|2024-09-12 14:00:30|108223.8|108198.8|108229.5|108204.5|108237.1|108212.1|108223.8|108198.8|42
1726149640000|2024-09-12 14:00:40|108229|108204|108202.5|108177.5|108231.5|108206.5|108201.1|108176.1|50
1726149650000|2024-09-12 14:00:50|108202.6|108177.6|108197.1|108172.1|108202.6|108177.6|108183.5|108158.5|38
1726149660000|2024-09-12 14:01:00|108198.8|108173.8|108207.4|108182.4|108207.7|108182.7|108195.7|108170.7|47
1726149670000|2024-09-12 14:01:10|108203.7|108178.7|108203.4|108178.4|108203.9|108178.9|108198.4|108173.4|35
1726149680000|2024-09-12 14:01:20|108202.8|108177.8|108188.4|108163.4|108202.9|108177.9|108188.4|108163.4|48
1726149690000|2024-09-12 14:01:30|108188.8|108163.8|108200|108175|108200.2|108175.2|108188.6|108163.6|49
1726149700000|2024-09-12 14:01:40|108199.7|108174.7|108200.6|108175.6|108201.5|108176.5|108198.3|108173.3|40
1726149710000|2024-09-12 14:01:50|108200.4|108175.4|108194.7|108169.7|108200.5|108175.5|108185.5|108160.5|39
1726149720000|2024-09-12 14:02:00|108194.5|108169.5|108193.9|108168.9|108194.6|108169.6|108192.9|108167.9|31
1726149730000|2024-09-12 14:02:10|108193.6|108168.6|108190.6|108165.6|108194.7|108169.7|108189.9|108164.9|32
1726149740000|2024-09-12 14:02:20|108190.5|108165.5|108190.9|108165.9|108192|108167|108189.1|108164.1|24
1726149750000|2024-09-12 14:02:30|108190.7|108165.7|108163.8|108138.8|108190.8|108165.8|108155.6|108130.6|51
1726149760000|2024-09-12 14:02:40|108163.7|108138.7|108174.8|108149.8|108175.3|108150.3|108158.7|108133.7|56
1726149770000|2024-09-12 14:02:50|108174.9|108149.9|108169.5|108144.5|108174.9|108149.9|108168.9|108143.9|42
1726149780000|2024-09-12 14:03:00|108169.9|108144.9|108175|108150|108178.7|108153.7|108169.6|108144.6|39
1726149790000|2024-09-12 14:03:10|108173.2|108148.2|108165.3|108115.3|108175.7|108148.2|108155.2|108113.4|41
1726149800000|2024-09-12 14:03:20|108166.1|108116.1|108176.7|108126.7|108180.6|108130.6|108166.1|108116.1|38
1726149810000|2024-09-12 14:03:30|108176.9|108126.9|108168|108118|108177.9|108127.9|108163.4|108113.4|38
1726149820000|2024-09-12 14:03:40|108167.7|108117.7|108168.9|108143.9|108169.9|108144.1|108157.4|108107.4|56
1726149830000|2024-09-12 14:03:50|108170.5|108145.5|108173|108148|108174.5|108149.5|108169.8|108144.8|45
1726149840000|2024-09-12 14:04:00|108172.5|108147.5|108192.2|108167.2|108194.6|108169.6|108172.5|108147.5|43
1726149850000|2024-09-12 14:04:10|108192.4|108167.4|108213.4|108188.4|108233.4|108193.1|108192.1|108167.1|47
1726149860000|2024-09-12 14:04:20|108213.1|108188.1|108212.9|108187.9|108215|108190|108210.8|108185.8|39
1726149870000|2024-09-12 14:04:30|108212.4|108187.4|108208.9|108183.9|108214.3|108189.3|108208.5|108183.5|31
1726149880000|2024-09-12 14:04:40|108208.7|108183.7|108208.8|108183.8|108210.5|108185.5|108205.5|108180.5|39
1726149890000|2024-09-12 14:04:50|108209.4|108184.4|108212.3|108187.3|108212.6|108187.6|108209.4|108184.4|24
1726149900000|2024-09-12 14:05:00|108212.6|108187.6|108198.1|108173.1|108212.7|108187.7|108194.2|108169.2|43
1726149910000|2024-09-12 14:05:10|108197.9|108172.9|108193.9|108168.9|108197.9|108172.9|108193.7|108168.7|29
1726149920000|2024-09-12 14:05:20|108191.7|108166.7|108167.6|108142.6|108192.4|108167.4|108167.5|108142.5|45
1726149930000|2024-09-12 14:05:30|108167.8|108142.8|108181.9|108156.9|108182.6|108157.6|108166.6|108141.6|42
1726149940000|2024-09-12 14:05:40|108182.3|108157.3|108171.2|108146.2|108191.2|108166.2|108171.2|108146.2|53
1726149950000|2024-09-12 14:05:50|108170.9|108145.9|108143.6|108118.6|108171|108146|108143.6|108118.6|51
1726149960000|2024-09-12 14:06:00|108143.4|108118.4|108144.6|108119.6|108157.7|108132.7|108142.2|108117.2|50
1726149970000|2024-09-12 14:06:10|108144.4|108119.4|108125.8|108100.8|108145.1|108120.1|108125|108100|45
1726149980000|2024-09-12 14:06:20|108125|108100|108122.4|108097.4|108125|108100|108116.2|108091.2|39
1726149990000|2024-09-12 14:06:30|108121.9|108096.9|108126.8|108076.8|108134.9|108096.9|108120.8|108075.7|43
1726150000000|2024-09-12 14:06:40|108126.7|108076.7|108121.3|108096.3|108126.7|108096.3|108109.2|108072.5|41
1726150010000|2024-09-12 14:06:50|108121.7|108096.7|108125.9|108100.9|108129.3|108104.3|108121|108096|37
1726150020000|2024-09-12 14:07:00|108125.6|108100.6|108121.8|108096.8|108126.8|108101.8|108119.3|108094.3|44
1726150030000|2024-09-12 14:07:10|108121.7|108096.7|108118.3|108093.3|108121.7|108096.7|108114.3|108089.3|44
1726150040000|2024-09-12 14:07:20|108119.8|108094.8|108130.6|108105.6|108130.6|108105.6|108119.8|108094.8|39
1726150050000|2024-09-12 14:07:30|108130.8|108105.8|108133.2|108108.2|108134.4|108109.4|108130.8|108105.8|34
1726150060000|2024-09-12 14:07:40|108132.8|108107.8|108141.5|108091.5|108144.6|108108.8|108130.3|108091.3|33
1726150070000|2024-09-12 14:07:50|108142.2|108092.2|108145.8|108095.8|108147.2|108097.2|108141.2|108091.2|26
1726150080000|2024-09-12 14:08:00|108145.4|108095.4|108151|108101|108152.2|108102.2|108144.8|108094.8|50
1726150090000|2024-09-12 14:08:10|108151.1|108101.1|108148.3|108098.3|108151.1|108101.1|108148.3|108098.3|27
1726150100000|2024-09-12 14:08:20|108148|108098|108146.3|108096.3|108151.6|108101.6|108144.7|108094.7|35
1726150110000|2024-09-12 14:08:30|108146.2|108096.2|108143.7|108093.7|108146.4|108096.4|108139.5|108089.5|32
1726150120000|2024-09-12 14:08:40|108144.1|108094.1|108138.7|108088.7|108144.1|108094.1|108138.4|108088.4|40
1726150130000|2024-09-12 14:08:50|108138.6|108088.6|108139.3|108089.3|108143.7|108093.7|108138.3|108088.3|40
1726150140000|2024-09-12 14:09:00|108142.1|108092.1|108110.4|108060.4|108144.5|108094.5|108110.3|108060.3|45
1726150150000|2024-09-12 14:09:10|108110.2|108060.2|108087.8|108062.8|108110.9|108073.3|108085.5|108060.2|41
1726150160000|2024-09-12 14:09:20|108093.6|108068.6|108115.4|108090.4|108119.8|108094.8|108093.6|108068.6|41
1726150170000|2024-09-12 14:09:30|108115.2|108090.2|108116|108091|108117.2|108092.2|108114.2|108089.2|25
1726150180000|2024-09-12 14:09:40|108116.4|108091.4|108122.1|108097.1|108122.1|108097.1|108113.1|108088.1|30
1726150190000|2024-09-12 14:09:50|108121.7|108096.7|108101.9|108076.9|108121.9|108096.9|108099.2|108074.2|34
1726150200000|2024-09-12 14:10:00|108101.7|108076.7|108112.8|108087.8|108112.8|108087.8|108099.7|108074.7|29
1726150210000|2024-09-12 14:10:10|108113.9|108088.9|108112.4|108087.4|108114.6|108089.6|108112.3|108087.3|18
1726150220000|2024-09-12 14:10:20|108112.3|108087.3|108100.5|108075.5|108112.3|108087.3|108094.5|108069.5|40
1726150230000|2024-09-12 14:10:30|108100.1|108075.1|108104.5|108079.5|108104.8|108079.8|108100.1|108075.1|23
1726150240000|2024-09-12 14:10:40|108104.7|108079.7|108114.9|108089.9|108115.1|108090.1|108104.7|108079.7|28
1726150250000|2024-09-12 14:10:50|108115.5|108090.5|108118.9|108093.9|108123.5|108098.5|108115.5|108090.5|24
1726150260000|2024-09-12 14:11:00|108119.1|108094.1|108107.9|108082.9|108119.2|108094.2|108107.9|108082.9|21
1726150270000|2024-09-12 14:11:10|108107.7|108082.7|108089.4|108064.4|108107.9|108082.9|108087.2|108062.2|33
1726150280000|2024-09-12 14:11:20|108089.5|108064.5|108090.3|108065.3|108090.5|108065.5|108089.3|108064.3|15
1726150290000|2024-09-12 14:11:30|108091|108066|108088.5|108063.5|108093.8|108068.8|108087.3|108062.3|31
1726150300000|2024-09-12 14:11:40|108088.2|108063.2|108085.5|108060.5|108091.8|108066.8|108083.8|108058.8|32
1726150310000|2024-09-12 14:11:50|108085.6|108060.6|108083.2|108058.2|108085.6|108060.6|108080.1|108055.1|34
1726150320000|2024-09-12 14:12:00|108082.5|108057.5|108069.8|108044.8|108082.5|108057.5|108068.9|108043.9|39
1726150330000|2024-09-12 14:12:10|108069.5|108044.5|108031.3|107981.3|108075.8|108044.7|108029.4|107979.4|41
1726150340000|2024-09-12 14:12:20|108031.7|107981.7|107974.8|107924.8|108031.7|107981.7|107973.4|107923.4|61
1726150350000|2024-09-12 14:12:30|107974.3|107924.3|107944.4|107894.4|107977.1|107927.1|107943|107893|66
1726150360000|2024-09-12 14:12:40|107943.6|107893.6|107952.3|107902.3|107960.5|107910.5|107940|107890|54
1726150370000|2024-09-12 14:12:50|107952.4|107902.4|107943.3|107893.3|107956.4|107906.4|107938.7|107888.7|47
1726150380000|2024-09-12 14:13:00|107943.9|107893.9|107970.7|107920.7|107977.9|107927.9|107943.9|107893.9|52
1726150390000|2024-09-12 14:13:10|107979|107929|107947.7|107897.7|107987.9|107937.9|107947.7|107897.7|61
1726150400000|2024-09-12 14:13:20|107947.2|107897.2|107967.2|107917.2|107969.3|107919.3|107946|107896|42
1726150410000|2024-09-12 14:13:30|107966.9|107916.9|107973.8|107923.8|107974.5|107924.5|107962.8|107912.8|33
1726150420000|2024-09-12 14:13:40|107973.7|107923.7|107971.4|107921.4|107975|107925|107971.2|107921.2|26
1726150430000|2024-09-12 14:13:50|107972.3|107922.3|107982.8|107932.8|107983.9|107933.9|107972.2|107922.2|45
1726150440000|2024-09-12 14:14:00|107982.1|107932.1|107978.8|107928.8|107982.1|107932.1|107972.2|107922.2|36
1726150450000|2024-09-12 14:14:10|107977.9|107927.9|107980|107930|107982.2|107932.2|107977.5|107927.5|39
1726150460000|2024-09-12 14:14:20|107978.7|107928.7|107983|107933|107984.6|107934.6|107973.7|107923.7|43
1726150470000|2024-09-12 14:14:30|107983.2|107933.2|107964|107939|107983.2|107950.6|107964|107933.2|24
1726150480000|2024-09-12 14:14:40|107963.9|107938.9|107971.1|107946.1|107972.2|107947.2|107962.6|107937.6|23
1726150490000|2024-09-12 14:14:50|107970.6|107945.6|107979.4|107954.4|107979.4|107954.4|107969|107944|36
1726150500000|2024-09-12 14:15:00|107980|107955|107988.6|107963.6|107993.5|107968.5|107979.5|107954.5|47
1726150510000|2024-09-12 14:15:10|107988.9|107963.9|108002.7|107977.7|108002.7|107977.7|107988.4|107963.4|37
1726150520000|2024-09-12 14:15:20|108002.6|107977.6|107989.4|107964.4|108002.6|107977.6|107989.4|107964.4|29
1726150530000|2024-09-12 14:15:30|107989.2|107964.2|107982.2|107957.2|107989.2|107964.2|107982.2|107957.2|24
1726150540000|2024-09-12 14:15:40|107981.8|107956.8|107981.4|107956.4|107981.8|107956.8|107980.2|107955.2|19
1726150550000|2024-09-12 14:15:50|107981.3|107956.3|107991|107966|107991|107966|107980.7|107955.7|20
1726150560000|2024-09-12 14:16:00|107991.3|107966.3|107995.9|107970.9|107996.9|107971.9|107990|107965|35
1726150570000|2024-09-12 14:16:10|107995.5|107970.5|107997.3|107972.3|108001.3|107976.3|107993.5|107968.5|33
1726150580000|2024-09-12 14:16:20|107997.9|107972.9|108004.3|107979.3|108006.8|107981.8|107997.9|107972.9|29
1726150590000|2024-09-12 14:16:30|108004.2|107979.2|108002.2|107977.2|108014.2|107989.2|108002.2|107977.2|30
1726150600000|2024-09-12 14:16:40|108002|107977|108014.4|107989.4|108015.5|107990.5|108001.3|107976.3|27
1726150610000|2024-09-12 14:16:50|108013.9|107988.9|108015.5|107990.5|108015.5|107990.5|108011.3|107986.3|34
1726150620000|2024-09-12 14:17:00|108015.7|107990.7|108014.7|107989.7|108017.1|107992.1|108014.1|107989.1|18
1726150630000|2024-09-12 14:17:10|108014.3|107989.3|108014.1|107989.1|108015.3|107990.3|108011.1|107986.1|36
1726150640000|2024-09-12 14:17:20|108014.4|107989.4|107955.7|107930.7|108014.4|107989.4|107953.9|107928.9|42
1726150650000|2024-09-12 14:17:30|107956|107931|107946.4|107921.4|107957.2|107932.2|107945.5|107920.5|29
1726150660000|2024-09-12 14:17:40|107945.1|107920.1|107913.7|107888.7|107945.1|107920.1|107906.5|107881.5|56
1726150670000|2024-09-12 14:17:50|107913.5|107888.5|107910.8|107885.8|107913.6|107888.6|107908.8|107883.8|32
1726150680000|2024-09-12 14:18:00|107911.2|107886.2|107912.5|107887.5|107914|107889|107910.5|107885.5|29
1726150690000|2024-09-12 14:18:10|107909.9|107884.9|107913.4|107888.4|107914.4|107889.4|107909.9|107884.9|23
1726150700000|2024-09-12 14:18:20|107911.9|107886.9|107914.3|107889.3|107916.2|107891.2|107905.2|107880.2|41
1726150710000|2024-09-12 14:18:30|107914.1|107889.1|107912.7|107887.7|107914.1|107889.1|107911.1|107886.1|35
1726150720000|2024-09-12 14:18:40|107913|107888|107913.8|107888.8|107914|107889|107911.6|107886.6|29
1726150730000|2024-09-12 14:18:50|107914|107889|107907.2|107882.2|107914|107889|107907.2|107882.2|27
1726150740000|2024-09-12 14:19:00|107907.6|107882.6|107909.1|107884.1|107910.7|107885.7|107907.5|107882.5|21
1726150750000|2024-09-12 14:19:10|107909.3|107884.3|107956.1|107906.1|107956.9|107906.9|107907.1|107882.1|40
1726150760000|2024-09-12 14:19:20|107956.6|107906.6|107971.9|107921.9|107972.5|107922.5|107956.6|107906.6|26
1726150770000|2024-09-12 14:19:30|107971.6|107921.6|107969.8|107919.8|107971.6|107921.6|107963|107913|23
1726150780000|2024-09-12 14:19:40|107969.7|107919.7|107969.3|107919.3|107973.3|107923.3|107967.1|107917.1|29
1726150790000|2024-09-12 14:19:50|107969.7|107919.7|107989|107939|107989.6|107942.3|107950.5|107917.1|43
1726150800000|2024-09-12 14:20:00|107989.2|107939.2|107982.6|107932.6|107989.2|107939.2|107974.6|107924.6|43
1726150810000|2024-09-12 14:20:10|107983|107933|107986.9|107936.9|107989.8|107939.8|107981.5|107931.5|40
1726150820000|2024-09-12 14:20:20|107987.5|107937.5|107989.2|107964.2|107992|107967|107977.9|107937.5|50
1726150830000|2024-09-12 14:20:30|107988.9|107963.9|107983.3|107958.3|107989.1|107964.1|107976.8|107951.8|37
1726150840000|2024-09-12 14:20:40|107983.9|107958.9|107994|107969|107994.8|107969.8|107983.7|107958.7|28
1726150850000|2024-09-12 14:20:50|107992.6|107967.6|107994.2|107969.2|107994.2|107969.2|107986.3|107961.3|39
1726150860000|2024-09-12 14:21:00|107994.5|107969.5|108006.3|107981.3|108006.8|107981.8|107994.5|107969.5|40
1726150870000|2024-09-12 14:21:10|108013.1|107988.1|108016.1|107991.1|108018.3|107993.3|108013|107988|22
1726150880000|2024-09-12 14:21:20|108016.2|107991.2|108014.2|107989.2|108016.2|107991.2|108013.8|107988.8|29
1726150890000|2024-09-12 14:21:30|108013.6|107988.6|108012.9|107987.9|108014.7|107989.7|108009.6|107984.6|45
1726150900000|2024-09-12 14:21:40|108013.3|107988.3|108013.9|107988.9|108016.5|107991.5|108007.9|107982.9|49
1726150910000|2024-09-12 14:21:50|108013.7|107988.7|108013.9|107988.9|108014|107989|108007.7|107982.7|31
1726150920000|2024-09-12 14:22:00|108014.3|107989.3|108023|107998|108023|107998|108014|107989|32
1726150930000|2024-09-12 14:22:10|108022.5|107997.5|107996.7|107971.7|108024|107999|107995.3|107970.3|38
1726150940000|2024-09-12 14:22:20|107997|107972|107995.4|107970.4|108003.1|107978.1|107991|107966|49
1726150950000|2024-09-12 14:22:30|107995.2|107970.2|107990.6|107965.6|107995.2|107970.2|107989|107964|34
1726150960000|2024-09-12 14:22:40|107990|107965|107991.7|107966.7|107992.5|107967.5|107990|107965|14
1726150970000|2024-09-12 14:22:50|107991.6|107966.6|107969.1|107944.1|107993.4|107968.4|107969.1|107944.1|38
1726150980000|2024-09-12 14:23:00|107968.3|107943.3|107979.3|107954.3|107979.7|107954.7|107963.1|107938.1|36
1726150990000|2024-09-12 14:23:10|107979.6|107954.6|107988.4|107963.4|107988.6|107963.6|107979.6|107954.6|33
1726151000000|2024-09-12 14:23:20|107988.1|107963.1|107991.1|107966.1|107992.6|107967.6|107987.2|107962.2|33
1726151010000|2024-09-12 14:23:30|107990.1|107965.1|107989.8|107964.8|107993.3|107968.3|107987.1|107962.1|31
1726151020000|2024-09-12 14:23:40|107990.2|107965.2|107990.7|107965.7|107992.9|107967.9|107988.1|107963.1|36
1726151030000|2024-09-12 14:23:50|107991|107966|108008.1|107983.1|108030.3|107994.3|107991|107966|49
1726151040000|2024-09-12 14:24:00|108007.9|107982.9|108001.6|107951.6|108021.1|107983.9|108001|107951|43
1726151050000|2024-09-12 14:24:10|108002.7|107952.7|107996.6|107946.6|108004.4|107954.4|107995.8|107945.8|46
1726151060000|2024-09-12 14:24:20|107996.8|107946.8|108003.3|107953.3|108003.5|107953.5|107996.4|107946.4|36
1726151070000|2024-09-12 14:24:30|108003.2|107953.2|108004.1|107954.1|108004.1|107954.1|107998.8|107948.8|34
1726151080000|2024-09-12 14:24:40|108003.8|107953.8|108000.4|107950.4|108005.4|107955.4|108000.4|107950.4|46
1726151090000|2024-09-12 14:24:50|108000.2|107950.2|107997.1|107947.1|108000.2|107950.2|107996.6|107946.6|25
1726151100000|2024-09-12 14:25:00|107997.2|107947.2|108002.5|107952.5|108002.5|107952.5|107996.7|107946.7|29
1726151110000|2024-09-12 14:25:10|108002.2|107952.2|108003.1|107978.1|108009.2|107979.1|107998|107952.2|41
1726151120000|2024-09-12 14:25:20|108003.2|107978.2|108001.7|107976.7|108003.2|107978.2|107998.8|107973.8|30
1726151130000|2024-09-12 14:25:30|108001.4|107976.4|108014.2|107989.2|108014.4|107989.4|108000.7|107975.7|29
1726151140000|2024-09-12 14:25:40|108014.3|107989.3|107993.3|107968.3|108015|107990|107991.6|107966.6|40
1726151150000|2024-09-12 14:25:50|107993.5|107968.5|107986.4|107961.4|107993.5|107968.5|107985.2|107960.2|21
1726151160000|2024-09-12 14:26:00|107986.2|107961.2|107990.7|107965.7|107991.5|107966.5|107986.2|107961.2|18
1726151170000|2024-09-12 14:26:10|107990.9|107965.9|107988.3|107963.3|107991|107966|107986.5|107961.5|24
1726151180000|2024-09-12 14:26:20|107988.5|107963.5|107987|107962|107988.9|107963.9|107986.2|107961.2|20
1726151190000|2024-09-12 14:26:30|107987.1|107962.1|107991.3|107966.3|107996.9|107971.9|107987.1|107962.1|22
1726151200000|2024-09-12 14:26:40|107991.2|107966.2|107986.3|107961.3|107991.2|107966.2|107984.5|107959.5|16
1726151210000|2024-09-12 14:26:50|107986.6|107961.6|107983.8|107958.8|107986.6|107961.6|107983|107958|38
1726151220000|2024-09-12 14:27:00|107984.4|107959.4|107985.4|107960.4|107986.7|107961.7|107984.4|107959.4|35
1726151230000|2024-09-12 14:27:10|107986.3|107961.3|107980.5|107955.5|107987.2|107962.2|107980.5|107955.5|29
1726151240000|2024-09-12 14:27:20|107978|107953|107946.1|107896.1|107978|107953|107922.7|107872.7|52
1726151250000|2024-09-12 14:27:30|107945.7|107895.7|107943.8|107893.8|107950.7|107900.7|107943.8|107893.8|51
1726151260000|2024-09-12 14:27:40|107944.8|107894.8|107942.8|107892.8|107945|107895|107941.1|107891.1|29
1726151270000|2024-09-12 14:27:50|107942.7|107892.7|107947.3|107897.3|107949.4|107899.4|107942.7|107892.7|28
1726151280000|2024-09-12 14:28:00|107951.7|107901.7|107938.6|107888.6|107951.7|107901.7|107938.6|107888.6|33
1726151290000|2024-09-12 14:28:10|107937.6|107887.6|107944|107894|107952.2|107902.2|107937.4|107887.4|33
1726151300000|2024-09-12 14:28:20|107943.7|107893.7|107924.4|107899.4|107943.7|107903.8|107922.4|107891.1|21
1726151310000|2024-09-12 14:28:30|107924.7|107899.7|107924.7|107899.7|107925.2|107900.2|107923.1|107898.1|21
1726151320000|2024-09-12 14:28:40|107924.8|107899.8|107918.8|107893.8|107925.4|107900.4|107903|107878|36
1726151330000|2024-09-12 14:28:50|107918.5|107893.5|107913.3|107888.3|107918.5|107893.5|107913.1|107888.1|27
1726151340000|2024-09-12 14:29:00|107913|107888|107911|107886|107914.2|107889.2|107910.1|107885.1|26
1726151350000|2024-09-12 14:29:10|107910.8|107885.8|107930.7|107905.7|107938.8|107913.8|107909.5|107884.5|49
1726151360000|2024-09-12 14:29:20|107930.5|107905.5|107934.8|107909.8|107936|107911|107930.5|107905.5|33
1726151370000|2024-09-12 14:29:30|107933.9|107908.9|107932.3|107907.3|107934|107909|107930.2|107905.2|20
1726151380000|2024-09-12 14:29:40|107932.5|107907.5|107940.7|107915.7|107942.2|107917.2|107932.5|107907.5|26
1726151390000|2024-09-12 14:29:50|107940.5|107915.5|107937.5|107912.5|107941.2|107916.2|107932.5|107907.5|23
1726151400000|2024-09-12 14:30:00|107937.4|107912.4|107935.9|107910.9|107937.7|107912.7|107934.8|107909.8|17
1726151410000|2024-09-12 14:30:10|107935.4|107910.4|107930|107905|107935.4|107910.4|107927.3|107902.3|30
1726151420000|2024-09-12 14:30:20|107929.8|107904.8|107912.9|107862.9|107929.8|107904.8|107912.9|107862.9|37
1726151430000|2024-09-12 14:30:30|107913.2|107863.2|107897.6|107847.6|107913.4|107863.4|107895.6|107845.6|48
1726151440000|2024-09-12 14:30:40|107898.6|107848.6|107924.4|107874.4|107925.1|107875.1|107896.1|107846.1|42
1726151450000|2024-09-12 14:30:50|107925|107875|107920.5|107870.5|107925.5|107875.5|107920.5|107870.5|15
1726151460000|2024-09-12 14:31:00|107920.3|107870.3|107909.6|107884.6|107920.9|107884.6|107906.7|107870.3|31
1726151470000|2024-09-12 14:31:10|107909.9|107884.9|107914.1|107889.1|107916.3|107891.3|107909.9|107884.9|24
1726151480000|2024-09-12 14:31:20|107913.7|107888.7|107920.8|107895.8|107922|107897|107910.7|107885.7|34
1726151490000|2024-09-12 14:31:30|107921.3|107896.3|107935.8|107910.8|107937.6|107912.6|107921.1|107896.1|32
1726151500000|2024-09-12 14:31:40|107936.5|107911.5|107935.4|107910.4|107937.3|107912.3|107933.4|107908.4|21
1726151510000|2024-09-12 14:31:50|107934.3|107909.3|107936.8|107911.8|107936.8|107911.8|107932.1|107907.1|31
1726151520000|2024-09-12 14:32:00|107936.6|107911.6|107939.1|107914.1|107940.1|107915.1|107935.4|107910.4|25
1726151530000|2024-09-12 14:32:10|107938.1|107913.1|107925.5|107900.5|107938.7|107913.7|107925.3|107900.3|33
1726151540000|2024-09-12 14:32:20|107924.9|107899.9|107925.9|107900.9|107927.2|107902.2|107922.6|107897.6|34
1726151550000|2024-09-12 14:32:30|107925.4|107900.4|107926.3|107901.3|107928.2|107903.2|107923.8|107898.8|24
1726151560000|2024-09-12 14:32:40|107927.3|107902.3|107948.6|107923.6|107948.6|107923.6|107926.7|107901.7|32
1726151570000|2024-09-12 14:32:50|107947.9|107922.9|107957.2|107932.2|107957.7|107932.7|107947.9|107922.9|23
1726151580000|2024-09-12 14:33:00|107956.2|107931.2|107960.6|107935.6|107965.4|107940.4|107954.5|107929.5|40
1726151590000|2024-09-12 14:33:10|107960.4|107935.4|107964.9|107939.9|107965.4|107940.4|107960.3|107935.3|24
1726151600000|2024-09-12 14:33:20|107964.8|107939.8|107959.6|107934.6|107967.3|107942.3|107959|107934|43
1726151610000|2024-09-12 14:33:30|107960|107935|107971.9|107946.9|107973.1|107948.1|107952.7|107927.7|50
1726151620000|2024-09-12 14:33:40|107971.6|107946.6|107923.8|107898.8|107971.6|107946.6|107921.9|107896.9|44
1726151630000|2024-09-12 14:33:50|107923.2|107898.2|107919.3|107894.3|107924.4|107899.4|107919.3|107894.3|40
1726151640000|2024-09-12 14:34:00|107919|107894|107923.5|107898.5|107924.7|107899.7|107917|107892|29
1726151650000|2024-09-12 14:34:10|107923|107898|107933.7|107908.7|107933.7|107908.7|107920.4|107895.4|40
1726151660000|2024-09-12 14:34:20|107935.7|107910.7|107959|107934|107959|107934|107935.4|107910.4|46
1726151670000|2024-09-12 14:34:30|107958.8|107933.8|107954.2|107929.2|107961.6|107936.6|107947.7|107922.7|45
1726151680000|2024-09-12 14:34:40|107954.3|107929.3|107956.1|107931.1|107956.4|107931.4|107949|107924|37
1726151690000|2024-09-12 14:34:50|107956.7|107931.7|107955.6|107930.6|107957.5|107932.5|107955.6|107930.6|25
1726151700000|2024-09-12 14:35:00|107955.7|107930.7|108007.6|107957.6|108010.2|107960.2|107955.7|107930.7|53
1726151710000|2024-09-12 14:35:10|108008|107958|108037.6|107987.6|108045|107995|108008|107958|57
1726151720000|2024-09-12 14:35:20|108037.3|107987.3|108061|108011|108063.9|108013.9|108036|107986|58
1726151730000|2024-09-12 14:35:30|108060.5|108010.5|108071.7|108021.7|108085|108035|108047.8|108007.7|64
1726151740000|2024-09-12 14:35:40|108072.7|108022.7|108058.7|108008.7|108082.3|108032.3|108057.9|108007.9|57
1726151750000|2024-09-12 14:35:50|108058.2|108008.2|108053.6|108003.6|108059|108009|108050.5|108000.5|43
1726151760000|2024-09-12 14:36:00|108053.1|108003.1|108054.7|108004.7|108058|108008|108045.7|107995.7|51
1726151770000|2024-09-12 14:36:10|108055.4|108005.4|108055.5|108005.5|108060.6|108010.6|108054.2|108004.2|35
1726151780000|2024-09-12 14:36:20|108055.8|108005.8|108061.3|108011.3|108061.9|108011.9|108055.8|108005.8|28
1726151790000|2024-09-12 14:36:30|108061.5|108011.5|108061.6|108011.6|108066.4|108016.4|108060.3|108010.3|34
1726151800000|2024-09-12 14:36:40|108061.5|108011.5|108063.1|108013.1|108066.1|108016.1|108061.2|108011.2|41
1726151810000|2024-09-12 14:36:50|108064.9|108014.9|108051.7|108001.7|108065.2|108015.2|108050.2|108000.2|44
1726151820000|2024-09-12 14:37:00|108051.3|108001.3|108050.7|108000.7|108056.5|108006.5|108048.9|107998.9|34
1726151830000|2024-09-12 14:37:10|108051.2|108001.2|108051.9|108001.9|108054.5|108004.5|108047.9|107997.9|40
1726151840000|2024-09-12 14:37:20|108052|108002|108050.5|108000.5|108052.3|108002.3|108048.1|107998.1|47
1726151850000|2024-09-12 14:37:30|108050.6|108000.6|108048.4|107998.4|108051.9|108001.9|108045.1|107995.1|48
1726151860000|2024-09-12 14:37:40|108047.8|107997.8|108044.1|107994.1|108049.3|107999.3|108042.9|107992.9|20
1726151870000|2024-09-12 14:37:50|108044.4|107994.4|108048.9|107998.9|108051.1|108001.1|108044.4|107994.4|28
1726151880000|2024-09-12 14:38:00|108049.5|107999.5|108050.8|108000.8|108051.5|108001.5|108049.5|107999.5|28
1726151890000|2024-09-12 14:38:10|108050.3|108000.3|108026.3|107976.3|108050.5|108000.5|108026|107976|44
1726151900000|2024-09-12 14:38:20|108027.9|107977.9|108035.8|107985.8|108036.4|107986.4|108027.9|107977.9|19
1726151910000|2024-09-12 14:38:30|108036.3|107986.3|108039.8|107989.8|108040.7|107990.7|108036.3|107986.3|19
1726151920000|2024-09-12 14:38:40|108039.5|107989.5|108046.7|107996.7|108047|107997|108037.6|107987.6|24
1726151930000|2024-09-12 14:38:50|108047.1|107997.1|108046.2|107996.2|108048.4|107998.4|108043.6|107993.6|35
1726151940000|2024-09-12 14:39:00|108046.3|107996.3|108038.8|107988.8|108046.4|107996.4|108038.8|107988.8|18
1726151950000|2024-09-12 14:39:10|108038.7|107988.7|108035.4|107985.4|108039.2|107989.2|108033.1|107983.1|28
1726151960000|2024-09-12 14:39:20|108035.7|107985.7|108046.5|107996.5|108051.8|108001.8|108035.7|107985.7|32
1726151970000|2024-09-12 14:39:30|108044.9|107994.9|108036.3|107986.3|108046.5|107996.5|108035.8|107985.8|35
1726151980000|2024-09-12 14:39:40|108037.4|107987.4|108033.5|107983.5|108037.4|107987.4|108032.4|107982.4|29
1726151990000|2024-09-12 14:39:50|108033.2|107983.2|108005.6|107955.6|108033.9|107983.9|108005.6|107955.6|37
1726152000000|2024-09-12 14:40:00|108005.9|107955.9|108003.8|107953.8|108005.9|107955.9|107999.3|107949.3|46
1726152010000|2024-09-12 14:40:10|108004.2|107954.2|108005.2|107955.2|108005.8|107955.8|108002.6|107952.6|39
1726152020000|2024-09-12 14:40:20|108004.5|107954.5|108001.7|107951.7|108004.9|107954.9|107999.1|107949.1|44
1726152030000|2024-09-12 14:40:30|108001.6|107951.6|108000.5|107950.5|108002.5|107952.5|107994.1|107944.1|41
1726152040000|2024-09-12 14:40:40|108000.3|107950.3|107954.1|107904.1|108002|107952|107953.2|107903.2|40
1726152050000|2024-09-12 14:40:50|107956.7|107906.7|107950.2|107900.2|107959.9|107909.9|107949.7|107899.7|44
1726152060000|2024-09-12 14:41:00|107950.3|107900.3|107935.7|107885.7|107950.3|107900.3|107935.7|107885.7|29
1726152070000|2024-09-12 14:41:10|107936.2|107886.2|107910.2|107860.2|107936.2|107886.2|107889.2|107839.2|62
1726152080000|2024-09-12 14:41:20|107910.1|107860.1|107920.9|107870.9|107932.4|107882.4|107910.1|107860.1|45
1726152090000|2024-09-12 14:41:30|107921.1|107871.1|107937.9|107887.9|107940.9|107890.9|107916.2|107866.2|42
1726152100000|2024-09-12 14:41:40|107938.2|107888.2|107937.6|107887.6|107939.6|107889.6|107935.8|107885.8|48
1726152110000|2024-09-12 14:41:50|107938.7|107888.7|107952.7|107902.7|107952.7|107902.7|107937.2|107887.2|42
1726152120000|2024-09-12 14:42:00|107951.3|107901.3|107946.9|107896.9|107951.3|107901.3|107946.1|107896.1|32
1726152130000|2024-09-12 14:42:10|107947.1|107897.1|107944|107894|107947.5|107897.5|107943|107893|23
1726152140000|2024-09-12 14:42:20|107944.5|107894.5|107943.5|107893.5|107945|107895|107943.3|107893.3|27
1726152150000|2024-09-12 14:42:30|107943.2|107893.2|107938.9|107888.9|107943.3|107893.3|107938.9|107888.9|16
1726152160000|2024-09-12 14:42:40|107938.7|107888.7|107937.5|107887.5|107938.7|107888.7|107936.6|107886.6|17
1726152170000|2024-09-12 14:42:50|107937.3|107887.3|107933.9|107883.9|107938.2|107888.2|107930.7|107880.7|33
1726152180000|2024-09-12 14:43:00|107933.8|107883.8|107933.5|107883.5|107933.8|107883.8|107931.4|107881.4|19
1726152190000|2024-09-12 14:43:10|107933.9|107883.9|107921.9|107896.9|107937.5|107897.5|107921.9|107883.6|34
1726152200000|2024-09-12 14:43:20|107922.1|107897.1|107920.2|107895.2|107923|107898|107919.1|107894.1|37
1726152210000|2024-09-12 14:43:30|107920.7|107895.7|107918.8|107893.8|107922.6|107897.6|107917.4|107892.4|31
1726152220000|2024-09-12 14:43:40|107919.3|107894.3|107933.8|107883.8|107941|107903.5|107916.7|107881.5|36
1726152230000|2024-09-12 14:43:50|107933.9|107883.9|107927.3|107877.3|107933.9|107883.9|107925.9|107875.9|31
1726152240000|2024-09-12 14:44:00|107907.1|107882.1|107905.4|107855.4|107915|107882.1|107899.1|107855.4|45
1726152250000|2024-09-12 14:44:10|107904.7|107854.7|107915.5|107865.5|107918.3|107868.3|107901.8|107851.8|42
1726152260000|2024-09-12 14:44:20|107915.4|107865.4|107919.6|107869.6|107924.8|107874.8|107915.4|107865.4|30
1726152270000|2024-09-12 14:44:30|107919.8|107869.8|107914.9|107864.9|107919.9|107869.9|107914.3|107864.3|30
1726152280000|2024-09-12 14:44:40|107914.8|107864.8|107920.1|107870.1|107922.8|107872.8|107914.8|107864.8|32
1726152290000|2024-09-12 14:44:50|107920.4|107870.4|107917.8|107867.8|107920.5|107870.5|107916.4|107866.4|32
1726152300000|2024-09-12 14:45:00|107918.1|107868.1|107920.1|107870.1|107920.9|107870.9|107907.3|107857.3|45
1726152310000|2024-09-12 14:45:10|107921.1|107871.1|107917.6|107867.6|107921.1|107871.1|107916|107866|45
1726152320000|2024-09-12 14:45:20|107918.2|107868.2|107903.1|107853.1|107918.8|107868.8|107902.2|107852.2|31
1726152330000|2024-09-12 14:45:30|107903.8|107853.8|107899.7|107849.7|107907.4|107857.4|107899.3|107849.3|36
1726152340000|2024-09-12 14:45:40|107900|107850|107913.7|107863.7|107913.8|107863.8|107899.2|107849.2|43
1726152350000|2024-09-12 14:45:50|107913.5|107863.5|107909.4|107859.4|107915.2|107865.2|107908.5|107858.5|21
1726152360000|2024-09-12 14:46:00|107909|107859|107905.9|107855.9|107909|107859|107905.9|107855.9|17
1726152370000|2024-09-12 14:46:10|107906|107856|107910.3|107860.3|107911.7|107861.7|107902.9|107852.9|27
1726152380000|2024-09-12 14:46:20|107911|107861|107898.3|107873.3|107912|107874.3|107897.3|107861|14
1726152390000|2024-09-12 14:46:30|107898.6|107873.6|107882.5|107857.5|107898.6|107873.6|107881.8|107856.8|50
1726152400000|2024-09-12 14:46:40|107882.7|107857.7|107873.9|107848.9|107886|107861|107873.4|107848.4|38
1726152410000|2024-09-12 14:46:50|107873.8|107848.8|107882.5|107857.5|107885.6|107860.6|107873.8|107848.8|33
1726152420000|2024-09-12 14:47:00|107881.8|107856.8|107878.6|107853.6|107881.9|107856.9|107878|107853|24
1726152430000|2024-09-12 14:47:10|107878.4|107853.4|107860.2|107835.2|107878.4|107853.4|107857.5|107832.5|40
1726152440000|2024-09-12 14:47:20|107859.8|107834.8|107874.6|107849.6|107874.6|107849.6|107859.5|107834.5|47
1726152450000|2024-09-12 14:47:30|107875.4|107850.4|107876.1|107851.1|107881.3|107856.3|107873.3|107848.3|36
1726152460000|2024-09-12 14:47:40|107875.5|107850.5|107863.3|107838.3|107877.7|107852.7|107861.2|107836.2|45
1726152470000|2024-09-12 14:47:50|107863.1|107838.1|107863.7|107838.7|107863.8|107838.8|107859|107834|40
1726152480000|2024-09-12 14:48:00|107863.9|107838.9|107871.7|107846.7|107871.9|107846.9|107863.6|107838.6|29
1726152490000|2024-09-12 14:48:10|107871.4|107846.4|107878.7|107853.7|107880.8|107855.8|107868.3|107843.3|32
1726152500000|2024-09-12 14:48:20|107878|107853|107900.2|107875.2|107903.2|107878.2|107878|107853|49
1726152510000|2024-09-12 14:48:30|107900.3|107875.3|107899.6|107874.6|107902.3|107877.3|107897.2|107872.2|42
1726152520000|2024-09-12 14:48:40|107900|107875|107879.2|107854.2|107900.4|107875.4|107876.3|107851.3|42
1726152530000|2024-09-12 14:48:50|107879.1|107854.1|107867.6|107842.6|107879.1|107854.1|107867.1|107842.1|52
1726152540000|2024-09-12 14:49:00|107867.8|107842.8|107865.2|107840.2|107867.8|107842.8|107863.4|107838.4|31
1726152550000|2024-09-12 14:49:10|107865.6|107840.6|107864.2|107839.2|107869|107844|107863.8|107838.8|34
1726152560000|2024-09-12 14:49:20|107865.6|107840.6|107863.9|107838.9|107869.8|107844.8|107862.3|107837.3|44
1726152570000|2024-09-12 14:49:30|107861.5|107836.5|107872.6|107847.6|107873|107848|107861.5|107836.5|36
1726152580000|2024-09-12 14:49:40|107872.8|107847.8|107878.3|107853.3|107878.7|107853.7|107868.7|107843.7|43
1726152590000|2024-09-12 14:49:50|107879.2|107854.2|107871.2|107846.2|107879.4|107854.4|107871.2|107846.2|26
1726152600000|2024-09-12 14:50:00|107871|107846|107880.5|107830.5|107884.2|107848.6|107868.1|107830.5|33
1726152610000|2024-09-12 14:50:10|107880.8|107830.8|107880.7|107830.7|107887.8|107837.8|107880.5|107830.5|36
1726152620000|2024-09-12 14:50:20|107881.2|107831.2|107873.4|107823.4|107881.3|107831.3|107871.4|107821.4|33
1726152630000|2024-09-12 14:50:30|107873.6|107823.6|107877.9|107827.9|107881.9|107831.9|107872.3|107822.3|31
1726152640000|2024-09-12 14:50:40|107878.9|107828.9|107899.6|107849.6|107908.3|107858.3|107878.5|107828.5|43
1726152650000|2024-09-12 14:50:50|107898.7|107848.7|107901.4|107851.4|107902.3|107852.3|107898.7|107848.7|42
1726152660000|2024-09-12 14:51:00|107900.9|107850.9|107894.5|107844.5|107906.1|107856.1|107894.5|107844.5|43
1726152670000|2024-09-12 14:51:10|107893.1|107843.1|107892|107842|107904.3|107854.3|107892|107842|42
1726152680000|2024-09-12 14:51:20|107891.7|107841.7|107892.4|107842.4|107892.6|107842.6|107888.5|107838.5|36
1726152690000|2024-09-12 14:51:30|107891.9|107841.9|107880.4|107830.4|107906.2|107856.2|107880.4|107830.4|48
1726152700000|2024-09-12 14:51:40|107876.9|107826.9|107834.5|107784.5|107876.9|107826.9|107834.5|107784.5|55
1726152710000|2024-09-12 14:51:50|107834.8|107784.8|107841.4|107791.4|107847.9|107797.9|107833.8|107783.8|41
1726152720000|2024-09-12 14:52:00|107841|107791|107802.5|107752.5|107841|107791|107782.2|107732.2|58
1726152730000|2024-09-12 14:52:10|107803.4|107753.4|107801.9|107751.9|107806.7|107756.7|107798.8|107748.8|47
1726152740000|2024-09-12 14:52:20|107804|107754|107805.1|107755.1|107805.5|107755.5|107803.5|107753.5|29
1726152750000|2024-09-12 14:52:30|107804.8|107754.8|107803.4|107753.4|107806.5|107756.5|107800.7|107750.7|33
1726152760000|2024-09-12 14:52:40|107803.7|107753.7|107806.1|107756.1|107806.5|107756.5|107801.5|107751.5|27
1726152770000|2024-09-12 14:52:50|107805.6|107755.6|107808.1|107758.1|107809.4|107759.4|107804.3|107754.3|34
1726152780000|2024-09-12 14:53:00|107808.2|107758.2|107816.3|107766.3|107816.9|107766.9|107804.5|107754.5|53
1726152790000|2024-09-12 14:53:10|107816.2|107766.2|107780.3|107730.3|107816.2|107766.2|107778|107728|59
1726152800000|2024-09-12 14:53:20|107780.9|107730.9|107780.8|107730.8|107782.8|107732.8|107780.6|107730.6|31
1726152810000|2024-09-12 14:53:30|107780.6|107730.6|107786.7|107736.7|107792|107742|107780.2|107730.2|33
1726152820000|2024-09-12 14:53:40|107787.1|107737.1|107787.2|107737.2|107793.5|107743.5|107784.5|107734.5|37
1726152830000|2024-09-12 14:53:50|107788.1|107738.1|107838.4|107788.4|107839|107789|107788.1|107738.1|60
1726152840000|2024-09-12 14:54:00|107838.2|107788.2|107838.5|107788.5|107841.2|107791.2|107827.1|107777.1|55
1726152850000|2024-09-12 14:54:10|107837.3|107787.3|107854.3|107804.3|107857.7|107807.7|107837.3|107787.3|53
1726152860000|2024-09-12 14:54:20|107855|107805|107872.7|107822.7|107872.9|107822.9|107855|107805|52
1726152870000|2024-09-12 14:54:30|107873.2|107823.2|107864|107814|107882.1|107832.1|107863.4|107813.4|45
1726152880000|2024-09-12 14:54:40|107863.3|107813.3|107864.3|107814.3|107869|107819|107861.3|107811.3|43
1726152890000|2024-09-12 14:54:50|107864.5|107814.5|107861.3|107811.3|107865.2|107815.2|107860.2|107810.2|47
1726152900000|2024-09-12 14:55:00|107861.2|107811.2|107863.1|107813.1|107865.5|107815.5|107858.6|107808.6|54
1726152910000|2024-09-12 14:55:10|107862.8|107812.8|107865.5|107815.5|107871|107821|107859.3|107809.3|57
1726152920000|2024-09-12 14:55:20|107864.8|107814.8|107833.4|107783.4|107864.9|107814.9|107832.9|107782.9|49
1726152930000|2024-09-12 14:55:30|107820.6|107795.6|107829.1|107779.1|107833|107796.1|107820.4|107773.8|47
1726152940000|2024-09-12 14:55:40|107831.2|107781.2|107830.6|107780.6|107833.7|107783.7|107825.6|107775.6|54
1726152950000|2024-09-12 14:55:50|107830.3|107780.3|107837.5|107787.5|107837.5|107787.5|107829.9|107779.9|39
1726152960000|2024-09-12 14:56:00|107836.9|107786.9|107844.4|107794.4|107848.8|107798.8|107836.7|107786.7|32
1726152970000|2024-09-12 14:56:10|107844.2|107794.2|107846.1|107796.1|107848.3|107798.3|107843.1|107793.1|33
1726152980000|2024-09-12 14:56:20|107845.9|107795.9|107839.8|107789.8|107849|107799|107834.7|107784.7|56
1726152990000|2024-09-12 14:56:30|107839.7|107789.7|107834.9|107784.9|107840.2|107790.2|107833.2|107783.2|39
1726153000000|2024-09-12 14:56:40|107833.7|107783.7|107827.6|107777.6|107837.4|107787.4|107824.2|107774.2|53
1726153010000|2024-09-12 14:56:50|107827.5|107777.5|107832.4|107782.4|107833.3|107783.3|107826.2|107776.2|66
1726153020000|2024-09-12 14:57:00|107832.6|107782.6|107849.6|107799.6|107849.6|107799.6|107828.1|107778.1|59
1726153030000|2024-09-12 14:57:10|107851.1|107801.1|107855.4|107805.4|107863.3|107813.3|107851.1|107801.1|45
1726153040000|2024-09-12 14:57:20|107855.2|107805.2|107837.8|107787.8|107858.4|107823.1|107836.9|107786.9|49
1726153050000|2024-09-12 14:57:30|107837.2|107787.2|107825.4|107775.4|107837.2|107787.2|107824.9|107774.9|42
1726153060000|2024-09-12 14:57:40|107825.2|107775.2|107831|107781|107831.7|107781.7|107825.2|107775.2|44
1726153070000|2024-09-12 14:57:50|107830.7|107780.7|107826.2|107776.2|107837.1|107787.1|107826.2|107776.2|38
1726153080000|2024-09-12 14:58:00|107825.9|107775.9|107799.7|107749.7|107825.9|107786.2|107792|107742|43
1726153090000|2024-09-12 14:58:10|107801.5|107751.5|107787|107762|107802.4|107762.9|107784.3|107750|26
1726153100000|2024-09-12 14:58:20|107786.6|107761.6|107787.7|107762.7|107787.8|107762.8|107781.4|107756.4|24
1726153110000|2024-09-12 14:58:30|107787.5|107762.5|107784.5|107759.5|107788.8|107763.8|107784.3|107759.3|15
1726153120000|2024-09-12 14:58:40|107784.1|107759.1|107757.8|107732.8|107786|107761|107755.3|107723.5|34
1726153130000|2024-09-12 14:58:50|107757.1|107732.1|107751.4|107726.4|107759.8|107734.8|107750.4|107725.4|45
1726153140000|2024-09-12 14:59:00|107751.8|107726.8|107751.3|107726.3|107751.9|107726.9|107746.9|107721.9|27
1726153150000|2024-09-12 14:59:10|107751.2|107726.2|107749.7|107724.7|107751.2|107726.2|107745.2|107720.2|39
1726153160000|2024-09-12 14:59:20|107749.5|107724.5|107748.3|107723.3|107750.4|107725.4|107746.9|107721.9|27
1726153170000|2024-09-12 14:59:30|107747.8|107722.8|107767.8|107742.8|107769.7|107744.7|107742.1|107717.1|28
1726153180000|2024-09-12 14:59:40|107768.3|107743.3|107791.1|107766.1|107793.3|107768.3|107768.3|107743.3|48
1726153190000|2024-09-12 14:59:50|107791|107766|107788.8|107763.8|107792.5|107767.5|107785.3|107760.3|36
1726153200000|2024-09-12 15:00:00|107788|107763|107788.2|107763.2|107791.1|107766.1|107783.7|107758.7|47
1726153210000|2024-09-12 15:00:10|107787.9|107762.9|107792.3|107767.3|107792.3|107767.3|107786.1|107761.1|39
1726153220000|2024-09-12 15:00:20|107792.8|107767.8|107801.5|107776.5|107801.5|107776.5|107791.3|107766.3|30
1726153230000|2024-09-12 15:00:30|107801.9|107776.9|107806.1|107781.1|107815.7|107790.7|107801.9|107776.9|47
1726153240000|2024-09-12 15:00:40|107804.8|107779.8|107838|107813|107850.2|107814.7|107804.8|107779.8|48
1726153250000|2024-09-12 15:00:50|107834.6|107809.6|107848.4|107823.4|107850.3|107825.3|107834.6|107809.6|39
1726153260000|2024-09-12 15:01:00|107848.1|107823.1|107837.4|107812.4|107851.7|107826.7|107836|107811|35
1726153270000|2024-09-12 15:01:10|107837.3|107812.3|107835.3|107810.3|107837.3|107812.3|107831.1|107806.1|41
1726153280000|2024-09-12 15:01:20|107834|107809|107809.7|107784.7|107834.2|107809.2|107809.7|107784.7|49
1726153290000|2024-09-12 15:01:30|107809.9|107784.9|107804.6|107779.6|107810.1|107785.1|107802.4|107777.4|30
1726153300000|2024-09-12 15:01:40|107804.5|107779.5|107803.5|107778.5|107804.9|107779.9|107800.5|107775.5|43
1726153310000|2024-09-12 15:01:50|107803.8|107778.8|107800|107775|107809.2|107784.2|107800|107775|38
1726153320000|2024-09-12 15:02:00|107800.1|107775.1|107791.7|107766.7|107800.1|107775.1|107791.7|107766.7|40
1726153330000|2024-09-12 15:02:10|107791.1|107766.1|107782.4|107757.4|107791.1|107766.1|107780.2|107755.2|42
1726153340000|2024-09-12 15:02:20|107783.6|107758.6|107778.4|107753.4|107783.6|107758.6|107778|107753|44
1726153350000|2024-09-12 15:02:30|107779.4|107754.4|107781.5|107756.5|107781.5|107756.5|107766.9|107741.9|43
1726153360000|2024-09-12 15:02:40|107786.7|107761.7|107780.6|107755.6|107790.4|107765.4|107779.8|107754.8|45
1726153370000|2024-09-12 15:02:50|107780.4|107755.4|107786|107761|107786.2|107761.2|107776.2|107751.2|38
1726153380000|2024-09-12 15:03:00|107786.3|107761.3|107777.3|107752.3|107786.3|107761.3|107774.8|107749.8|34
1726153390000|2024-09-12 15:03:10|107777.8|107752.8|107781.4|107756.4|107785.5|107760.5|107776.4|107751.4|33
1726153400000|2024-09-12 15:03:20|107782.1|107757.1|107799.2|107774.2|107799.2|107774.2|107782|107757|34
1726153410000|2024-09-12 15:03:30|107798.9|107773.9|107813.6|107763.6|107814.3|107776.4|107797.7|107763.2|36
1726153420000|2024-09-12 15:03:40|107817.1|107767.1|107822.2|107772.2|107829.4|107779.4|107817.1|107767.1|31
1726153430000|2024-09-12 15:03:50|107822|107772|107827.4|107777.4|107830.9|107780.9|107822|107772|20
1726153440000|2024-09-12 15:04:00|107827|107777|107824.1|107774.1|107830.2|107780.2|107823|107773|32
1726153450000|2024-09-12 15:04:10|107822.6|107772.6|107821.6|107771.6|107822.6|107772.6|107821.6|107771.6|15
1726153460000|2024-09-12 15:04:20|107821.8|107771.8|107818.9|107768.9|107822.5|107781.3|107799.3|107755.8|31
1726153470000|2024-09-12 15:04:30|107818.7|107768.7|107808.6|107783.6|107818.7|107783.8|107794.3|107756.8|18
1726153480000|2024-09-12 15:04:40|107808.1|107783.1|107804.4|107779.4|107808.3|107783.3|107794.3|107769.3|26
1726153490000|2024-09-12 15:04:50|107804.6|107779.6|107779.9|107754.9|107804.7|107779.7|107779.9|107754.9|23
1726153500000|2024-09-12 15:05:00|107779.4|107754.4|107762.7|107737.7|107779.4|107754.4|107762.7|107737.7|27
1726153510000|2024-09-12 15:05:10|107762.2|107737.2|107760.7|107735.7|107762.3|107737.3|107751.6|107726.6|29
1726153520000|2024-09-12 15:05:20|107760.8|107735.8|107747.1|107697.1|107760.8|107735.8|107745.5|107695.5|39
1726153530000|2024-09-12 15:05:30|107746.7|107696.7|107725.4|107700.4|107762.6|107712.6|107724.2|107693.7|47
1726153540000|2024-09-12 15:05:40|107724.6|107699.6|107762.2|107712.2|107764.8|107723.5|107724.6|107699.6|41
1726153550000|2024-09-12 15:05:50|107761.5|107711.5|107757.2|107707.2|107763.4|107713.4|107729.1|107701.1|48
1726153560000|2024-09-12 15:06:00|107757|107707|107745.8|107695.8|107757.9|107707.9|107745.2|107695.2|39
1726153570000|2024-09-12 15:06:10|107746.1|107696.1|107737.1|107687.1|107750.9|107700.9|107736.5|107686.5|48
1726153580000|2024-09-12 15:06:20|107736.6|107686.6|107737.7|107687.7|107739.6|107689.6|107734.3|107684.3|34
1726153590000|2024-09-12 15:06:30|107737.6|107687.6|107730|107680|107737.6|107687.6|107729.4|107679.4|32
1726153600000|2024-09-12 15:06:40|107730.1|107680.1|107729.9|107679.9|107730.3|107680.3|107723.6|107673.6|54
1726153610000|2024-09-12 15:06:50|107730.5|107680.5|107730.4|107680.4|107732.3|107682.3|107729.7|107679.7|34
1726153620000|2024-09-12 15:07:00|107730.9|107680.9|107731.2|107681.2|107734.1|107684.1|107730.1|107680.1|41
1726153630000|2024-09-12 15:07:10|107731.4|107681.4|107729.4|107679.4|107738.1|107688.1|107720.2|107670.2|34
1726153640000|2024-09-12 15:07:20|107729.5|107679.5|107708|107683|107729.5|107683.3|107690|107665|46
1726153650000|2024-09-12 15:07:30|107708.7|107683.7|107702.5|107677.5|107709|107684|107702.5|107677.5|29
1726153660000|2024-09-12 15:07:40|107702.3|107677.3|107712.8|107662.8|107718.1|107681|107701.6|107662.8|44
1726153670000|2024-09-12 15:07:50|107712.5|107662.5|107699.4|107649.4|107712.5|107662.5|107677.9|107644.9|34
1726153680000|2024-09-12 15:08:00|107699.2|107649.2|107662.6|107612.6|107699.2|107649.2|107662.4|107612.4|45
1726153690000|2024-09-12 15:08:10|107664.4|107614.4|107668.3|107618.3|107670.8|107620.8|107664.1|107614.1|53
1726153700000|2024-09-12 15:08:20|107667.6|107617.6|107659.6|107609.6|107667.6|107617.6|107653.3|107603.3|63
1726153710000|2024-09-12 15:08:30|107658.9|107608.9|107694.8|107644.8|107694.8|107644.8|107658.9|107608.9|41
1726153720000|2024-09-12 15:08:40|107695.1|107645.1|107681.1|107656.1|107701.3|107657.1|107681|107645.1|24
1726153730000|2024-09-12 15:08:50|107680|107655|107689|107664|107689.6|107664.6|107679.1|107654.1|13
1726153740000|2024-09-12 15:09:00|107688.7|107663.7|107688.5|107638.5|107690.9|107663.7|107676.5|107638.5|36
1726153750000|2024-09-12 15:09:10|107688.3|107638.3|107689.2|107639.2|107689.9|107639.9|107687.1|107637.1|25
1726153760000|2024-09-12 15:09:20|107689.8|107639.8|107692.2|107642.2|107692.4|107642.4|107689.7|107639.7|30
1726153770000|2024-09-12 15:09:30|107692.5|107642.5|107691.4|107641.4|107692.5|107642.5|107688.8|107638.8|23
1726153780000|2024-09-12 15:09:40|107691.3|107641.3|107710.1|107660.1|107711.7|107661.7|107691.1|107641.1|36
1726153790000|2024-09-12 15:09:50|107709.6|107659.6|107700.8|107650.8|107710.1|107660.1|107695.5|107645.5|23
1726153800000|2024-09-12 15:10:00|107703.1|107653.1|107695.8|107670.8|107704.8|107678.6|107695.8|107653.1|31
1726153810000|2024-09-12 15:10:10|107695.7|107670.7|107689.8|107664.8|107700|107675|107689.8|107664.8|27
1726153820000|2024-09-12 15:10:20|107689.7|107664.7|107686.2|107661.2|107690.1|107665.1|107686.2|107661.2|28
1726153830000|2024-09-12 15:10:30|107686.6|107661.6|107692.2|107667.2|107692.2|107667.2|107686.6|107661.6|27
1726153840000|2024-09-12 15:10:40|107692.1|107667.1|107689|107664|107693.2|107668.2|107688.9|107663.9|25
1726153850000|2024-09-12 15:10:50|107691|107666|107699.7|107674.7|107699.7|107674.7|107689.8|107664.8|27
1726153860000|2024-09-12 15:11:00|107700.3|107675.3|107692.7|107667.7|107700.3|107675.3|107691.7|107666.7|20
1726153870000|2024-09-12 15:11:10|107692.9|107667.9|107688.8|107663.8|107694.2|107669.2|107688.8|107663.8|17
1726153880000|2024-09-12 15:11:20|107690.4|107665.4|107742.9|107692.9|107743.4|107693.4|107690.3|107665.3|44
1726153890000|2024-09-12 15:11:30|107743.3|107693.3|107761.7|107711.7|107763.3|107713.3|107743.3|107693.3|42
1726153900000|2024-09-12 15:11:40|107760.6|107710.6|107761.8|107711.8|107763.3|107713.3|107759.9|107709.9|22
1726153910000|2024-09-12 15:11:50|107762.3|107712.3|107778.4|107728.4|107782.4|107732.4|107762.3|107712.3|38
1726153920000|2024-09-12 15:12:00|107778.2|107728.2|107782.2|107732.2|107783.1|107733.1|107777.7|107727.7|40
1726153930000|2024-09-12 15:12:10|107781.5|107731.5|107770|107720|107783.9|107733.9|107770|107720|38
1726153940000|2024-09-12 15:12:20|107768.4|107718.4|107749.6|107724.6|107768.5|107726.5|107745.5|107710.7|43
1726153950000|2024-09-12 15:12:30|107749.7|107724.7|107745.4|107720.4|107750.2|107725.2|107743.5|107718.5|22
1726153960000|2024-09-12 15:12:40|107745.6|107720.6|107768.7|107718.7|107772.2|107730.7|107745.6|107717.4|35
1726153970000|2024-09-12 15:12:50|107767.7|107717.7|107768.6|107718.6|107769.3|107719.3|107765.5|107715.5|36
1726153980000|2024-09-12 15:13:00|107768.7|107718.7|107769.6|107719.6|107771.4|107721.4|107766.9|107716.9|75
1726153990000|2024-09-12 15:13:10|107769.3|107719.3|107776.5|107726.5|107777.5|107739.8|107764|107719.3|53
1726154000000|2024-09-12 15:13:20|107776.2|107726.2|107768.6|107718.6|107778|107728|107765.4|107715.4|50
1726154010000|2024-09-12 15:13:30|107769.3|107719.3|107733.3|107683.3|107769.3|107719.3|107731.9|107681.9|35
1726154020000|2024-09-12 15:13:40|107732.7|107682.7|107730|107680|107733.1|107683.1|107728.8|107678.8|26
1726154030000|2024-09-12 15:13:50|107728.8|107678.8|107714.1|107689.1|107729.7|107690.3|107709.6|107673|40
1726154040000|2024-09-12 15:14:00|107713.7|107688.7|107705.7|107680.7|107713.7|107688.7|107704.4|107679.4|25
1726154050000|2024-09-12 15:14:10|107705.5|107680.5|107704.3|107679.3|107705.7|107680.7|107703.4|107678.4|19
1726154060000|2024-09-12 15:14:20|107704.5|107679.5|107709|107684|107709|107684|107704.5|107679.5|15
1726154070000|2024-09-12 15:14:30|107709.5|107684.5|107725.5|107675.5|107726.4|107687.4|107709.5|107674.3|29
1726154080000|2024-09-12 15:14:40|107724.4|107674.4|107710.4|107660.4|107724.4|107674.4|107706.8|107656.8|35
1726154090000|2024-09-12 15:14:50|107710.2|107660.2|107712|107662|107712|107662|107707.9|107657.9|21
1726154100000|2024-09-12 15:15:00|107712.1|107662.1|107730.2|107680.2|107731.7|107681.7|107711.6|107661.6|38
1726154110000|2024-09-12 15:15:10|107730.1|107680.1|107729.1|107679.1|107730.4|107680.4|107728.4|107678.4|16
1726154120000|2024-09-12 15:15:20|107727.6|107677.6|107730.7|107680.7|107730.7|107680.7|107723.9|107673.9|32
1726154130000|2024-09-12 15:15:30|107731.2|107681.2|107735.4|107685.4|107737.3|107687.3|107728.8|107678.8|37
1726154140000|2024-09-12 15:15:40|107734.9|107684.9|107733.1|107683.1|107736.6|107686.6|107732.9|107682.9|35
1726154150000|2024-09-12 15:15:50|107733.5|107683.5|107760.3|107710.3|107766.7|107716.7|107731.5|107681.5|45
1726154160000|2024-09-12 15:16:00|107759.2|107709.2|107768.9|107718.9|107775|107725|107759.2|107709.2|67
1726154170000|2024-09-12 15:16:10|107768.6|107718.6|107784.9|107734.9|107785.5|107735.5|107766.8|107716.8|62
1726154180000|2024-09-12 15:16:20|107784.6|107734.6|107792.5|107742.5|107793|107743|107784.6|107734.6|36
1726154190000|2024-09-12 15:16:30|107792.2|107742.2|107793.1|107743.1|107793.2|107743.2|107790.9|107740.9|19
1726154200000|2024-09-12 15:16:40|107792.6|107742.6|107792.4|107742.4|107792.6|107742.6|107789|107739|26
1726154210000|2024-09-12 15:16:50|107792.6|107742.6|107803.5|107753.5|107810|107760|107792.1|107742.1|56
1726154220000|2024-09-12 15:17:00|107803.6|107753.6|107800.2|107750.2|107806.3|107756.3|107798.8|107748.8|41
1726154230000|2024-09-12 15:17:10|107800.1|107750.1|107798.3|107748.3|107801.4|107751.4|107798.3|107748.3|33
1726154240000|2024-09-12 15:17:20|107798.2|107748.2|107794.9|107744.9|107798.3|107748.3|107791.6|107741.6|40
1726154250000|2024-09-12 15:17:30|107794.7|107744.7|107794.4|107744.4|107794.7|107744.7|107792.1|107742.1|34
1726154260000|2024-09-12 15:17:40|107795.2|107745.2|107799.2|107749.2|107799.5|107749.5|107793.7|107743.7|60
1726154270000|2024-09-12 15:17:50|107798.6|107748.6|107802.5|107752.5|107802.9|107752.9|107795|107745|39
1726154280000|2024-09-12 15:18:00|107802.6|107752.6|107798.7|107748.7|107802.6|107752.6|107797.5|107747.5|18
1726154290000|2024-09-12 15:18:10|107798.9|107748.9|107823.3|107773.3|107825.1|107775.1|107798.9|107748.9|41
1726154300000|2024-09-12 15:18:20|107819.6|107769.6|107818.6|107768.6|107821.4|107771.4|107811|107761|58
1726154310000|2024-09-12 15:18:30|107815.9|107765.9|107823|107773|107823|107773|107815.9|107765.9|42
1726154320000|2024-09-12 15:18:40|107823.9|107773.9|107819|107769|107824.8|107774.8|107816.9|107766.9|39
1726154330000|2024-09-12 15:18:50|107819.6|107769.6|107829.2|107779.2|107830.1|107780.1|107819.6|107769.6|35
1726154340000|2024-09-12 15:19:00|107829.1|107779.1|107814.5|107764.5|107829.1|107779.1|107807.8|107757.8|54
1726154350000|2024-09-12 15:19:10|107815.5|107765.5|107813|107763|107816.8|107766.8|107810.4|107760.4|37
1726154360000|2024-09-12 15:19:20|107813.2|107763.2|107819.4|107769.4|107821.9|107771.9|107813|107763|42
1726154370000|2024-09-12 15:19:30|107819.7|107769.7|107819.7|107769.7|107820|107770|107819.4|107769.4|13
1726154380000|2024-09-12 15:19:40|107819.8|107769.8|107813.1|107763.1|107819.8|107769.8|107806|107756|33
1726154390000|2024-09-12 15:19:50|107813.8|107763.8|107804.6|107754.6|107814|107764|107804|107754|39
1726154400000|2024-09-12 15:20:00|107804.4|107754.4|107802.3|107752.3|107804.7|107754.7|107801.4|107751.4|38
1726154410000|2024-09-12 15:20:10|107801.8|107751.8|107793.1|107743.1|107803.6|107753.6|107793.1|107743.1|44
1726154420000|2024-09-12 15:20:20|107792.4|107742.4|107773.6|107748.6|107792.4|107751|107773.6|107739.1|29
1726154430000|2024-09-12 15:20:30|107773.8|107748.8|107775.8|107750.8|107777.4|107752.4|107773.8|107748.8|36
1726154440000|2024-09-12 15:20:40|107776.5|107751.5|107774.5|107749.5|107777.1|107752.1|107774.1|107749.1|22
1726154450000|2024-09-12 15:20:50|107774.2|107749.2|107774.8|107749.8|107774.8|107749.8|107772.5|107747.5|25
1726154460000|2024-09-12 15:21:00|107774.6|107749.6|107763.5|107713.5|107775.1|107750.1|107752.2|107708.7|48
1726154470000|2024-09-12 15:21:10|107763.3|107713.3|107747.2|107722.2|107763.3|107724.3|107743.2|107706.8|30
1726154480000|2024-09-12 15:21:20|107747|107722|107745.4|107720.4|107748.9|107723.9|107743.6|107718.6|28
1726154490000|2024-09-12 15:21:30|107745.5|107720.5|107747.7|107722.7|107749.1|107724.1|107745.4|107720.4|19
1726154500000|2024-09-12 15:21:40|107747.9|107722.9|107746.8|107721.8|107748|107723|107746.2|107721.2|19
1726154510000|2024-09-12 15:21:50|107746.6|107721.6|107745.5|107720.5|107747.1|107722.1|107741.8|107716.8|23
1726154520000|2024-09-12 15:22:00|107746|107721|107745.2|107720.2|107747|107722|107741|107716|21
1726154530000|2024-09-12 15:22:10|107745.4|107720.4|107745.4|107720.4|107749.5|107724.5|107745.4|107720.4|25
1726154540000|2024-09-12 15:22:20|107745.6|107720.6|107746.2|107696.2|107746.2|107720.6|107728.6|107691.5|36
1726154550000|2024-09-12 15:22:30|107746.1|107696.1|107764.3|107714.3|107764.9|107714.9|107745.8|107695.8|45
1726154560000|2024-09-12 15:22:40|107763.9|107713.9|107750.8|107725.8|107771.4|107729.5|107747.4|107712.6|43
1726154570000|2024-09-12 15:22:50|107751|107726|107750.5|107725.5|107751.4|107726.4|107749.3|107724.3|18
1726154580000|2024-09-12 15:23:00|107749.9|107724.9|107749|107724|107750.4|107725.4|107747.1|107722.1|41
1726154590000|2024-09-12 15:23:10|107748.8|107723.8|107736.3|107711.3|107750.4|107725.4|107736.3|107711.3|30
1726154600000|2024-09-12 15:23:20|107736|107711|107710.8|107660.8|107736|107711|107702.8|107652.8|35
1726154610000|2024-09-12 15:23:30|107710.7|107660.7|107708.6|107658.6|107710.7|107660.7|107705.8|107655.8|25
1726154620000|2024-09-12 15:23:40|107705.5|107655.5|107690.4|107640.4|107705.9|107655.9|107686.3|107636.3|45
1726154630000|2024-09-12 15:23:50|107690.1|107640.1|107689.8|107639.8|107707.5|107657.5|107687.3|107637.3|57
1726154640000|2024-09-12 15:24:00|107688.9|107638.9|107708.7|107658.7|107711.3|107661.3|107684.1|107634.1|47
1726154650000|2024-09-12 15:24:10|107707.5|107657.5|107710.1|107660.1|107711.5|107661.5|107706|107656|33
1726154660000|2024-09-12 15:24:20|107710.4|107660.4|107713.1|107663.1|107714.2|107664.2|107709.7|107659.7|28
1726154670000|2024-09-12 15:24:30|107713.3|107663.3|107710.5|107660.5|107719.7|107669.7|107710.5|107660.5|32
1726154680000|2024-09-12 15:24:40|107711.7|107661.7|107710.2|107660.2|107712.2|107662.2|107709.4|107659.4|36
1726154690000|2024-09-12 15:24:50|107711.6|107661.6|107719.7|107669.7|107719.7|107669.7|107711.2|107661.2|24
1726154700000|2024-09-12 15:25:00|107720.8|107670.8|107719.5|107669.5|107724.1|107674.1|107719.3|107669.3|23
1726154710000|2024-09-12 15:25:10|107719.4|107669.4|107710.1|107660.1|107720.1|107670.1|107705.1|107655.1|46
1726154720000|2024-09-12 15:25:20|107710.6|107660.6|107715.8|107665.8|107718.1|107668.1|107710.6|107660.6|39
1726154730000|2024-09-12 15:25:30|107715.6|107665.6|107714|107664|107716.7|107666.7|107713.7|107663.7|31
1726154740000|2024-09-12 15:25:40|107714.1|107664.1|107718.1|107668.1|107719|107669|107713.5|107663.5|28
1726154750000|2024-09-12 15:25:50|107718.5|107668.5|107710|107660|107719.9|107669.9|107708|107658|38
1726154760000|2024-09-12 15:26:00|107710.1|107660.1|107720.1|107670.1|107721|107671|107708.9|107658.9|39
1726154770000|2024-09-12 15:26:10|107720|107670|107735.2|107685.2|107736.4|107686.4|107720|107670|39
1726154780000|2024-09-12 15:26:20|107735.5|107685.5|107729.5|107679.5|107735.5|107685.5|107728.4|107678.4|30
1726154790000|2024-09-12 15:26:30|107729.7|107679.7|107718.9|107668.9|107729.7|107679.7|107718.9|107668.9|40
1726154800000|2024-09-12 15:26:40|107719.4|107669.4|107720.5|107670.5|107730.2|107680.2|107719.4|107669.4|42
1726154810000|2024-09-12 15:26:50|107720.2|107670.2|107721.6|107671.6|107722|107672|107718.1|107668.1|29
1726154820000|2024-09-12 15:27:00|107721.7|107671.7|107724.6|107674.6|107730.2|107680.2|107719.3|107669.3|31
1726154830000|2024-09-12 15:27:10|107724.7|107674.7|107718.2|107668.2|107724.7|107674.7|107709.8|107659.8|44
1726154840000|2024-09-12 15:27:20|107718.4|107668.4|107721.1|107671.1|107721.8|107671.8|107718|107668|35
1726154850000|2024-09-12 15:27:30|107721.4|107671.4|107720.5|107670.5|107726.7|107676.7|107719.8|107669.8|39
1726154860000|2024-09-12 15:27:40|107720.3|107670.3|107720.7|107670.7|107721.9|107671.9|107718.8|107668.8|22
1726154870000|2024-09-12 15:27:50|107720.5|107670.5|107720.3|107670.3|107721.6|107671.6|107718.2|107668.2|18
1726154880000|2024-09-12 15:28:00|107720.2|107670.2|107719.9|107669.9|107720.5|107670.5|107718.4|107668.4|29
1726154890000|2024-09-12 15:28:10|107720|107670|107717.2|107667.2|107720.2|107670.2|107716.2|107666.2|41
1726154900000|2024-09-12 15:28:20|107716.7|107666.7|107717.7|107667.7|107719|107669|107716.7|107666.7|29
1726154910000|2024-09-12 15:28:30|107717.2|107667.2|107715.1|107665.1|107717.2|107667.2|107713.6|107663.6|37
1726154920000|2024-09-12 15:28:40|107715.6|107665.6|107717.5|107667.5|107718.9|107668.9|107713.3|107663.3|33
1726154930000|2024-09-12 15:28:50|107717.1|107667.1|107717.5|107667.5|107718.5|107668.5|107715.8|107665.8|31
1726154940000|2024-09-12 15:29:00|107717.3|107667.3|107717.9|107667.9|107720.2|107670.2|107715.7|107665.7|38
1726154950000|2024-09-12 15:29:10|107717.8|107667.8|107718.3|107668.3|107718.4|107668.4|107717.5|107667.5|20
1726154960000|2024-09-12 15:29:20|107718.5|107668.5|107718.4|107668.4|107719.4|107669.4|107713.7|107663.7|46
1726154970000|2024-09-12 15:29:30|107718.7|107668.7|107715.9|107665.9|107719.2|107669.2|107715.9|107665.9|21
1726154980000|2024-09-12 15:29:40|107716.5|107666.5|107720.5|107670.5|107720.5|107670.5|107716.5|107666.5|12
1726154990000|2024-09-12 15:29:50|107720.6|107670.6|107722.2|107672.2|107724.2|107674.2|107717.3|107667.3|54
1726155000000|2024-09-12 15:30:00|107721.2|107671.2|107721.6|107671.6|107722.1|107672.1|107718.4|107668.4|35
1726155010000|2024-09-12 15:30:10|107721.8|107671.8|107730.1|107680.1|107730.1|107680.1|107720.9|107670.9|34
1726155020000|2024-09-12 15:30:20|107728|107678|107725.8|107675.8|107731.3|107681.3|107724.8|107674.8|74
1726155030000|2024-09-12 15:30:30|107725.6|107675.6|107728.2|107678.2|107729.8|107679.8|107723|107673|45
1726155040000|2024-09-12 15:30:40|107728.8|107678.8|107728.6|107678.6|107729.1|107679.1|107725.5|107675.5|35
1726155050000|2024-09-12 15:30:50|107728.7|107678.7|107726.7|107676.7|107729|107679|107723.4|107673.4|27
1726155060000|2024-09-12 15:31:00|107726.6|107676.6|107729.5|107679.5|107729.5|107679.5|107723.9|107673.9|37
1726155070000|2024-09-12 15:31:10|107729.2|107679.2|107726.8|107676.8|107729.8|107679.8|107726|107676|27
1726155080000|2024-09-12 15:31:20|107726.6|107676.6|107723.4|107673.4|107727.5|107677.5|107723.3|107673.3|36
1726155090000|2024-09-12 15:31:30|107723.3|107673.3|107719.6|107669.6|107725.3|107675.3|107719.6|107669.6|26
1726155100000|2024-09-12 15:31:40|107720|107670|107721.2|107671.2|107721.9|107671.9|107717.7|107667.7|47
1726155110000|2024-09-12 15:31:50|107721.8|107671.8|107722.7|107672.7|107723.6|107673.6|107721|107671|54
1726155120000|2024-09-12 15:32:00|107723.7|107673.7|107721|107671|107723.7|107673.7|107719.9|107669.9|49
1726155130000|2024-09-12 15:32:10|107721.4|107671.4|107722.8|107672.8|107724.7|107674.7|107720.3|107670.3|29
1726155140000|2024-09-12 15:32:20|107722.5|107672.5|107721.6|107671.6|107728.1|107678.1|107719.5|107669.5|25
1726155150000|2024-09-12 15:32:30|107721.5|107671.5|107718.7|107668.7|107723.8|107673.8|107717.1|107667.1|69
1726155160000|2024-09-12 15:32:40|107718.1|107668.1|107723.6|107673.6|107724.4|107674.4|107718.1|107668.1|34
1726155170000|2024-09-12 15:32:50|107723.1|107673.1|107724|107674|107724.1|107674.1|107722.7|107672.7|13
1726155180000|2024-09-12 15:33:00|107725.6|107675.6|107724.6|107674.6|107725.6|107675.6|107723.7|107673.7|12
1726155190000|2024-09-12 15:33:10|107724.1|107674.1|107726.3|107676.3|107726.9|107676.9|107722.2|107672.2|51
1726155200000|2024-09-12 15:33:20|107726.6|107676.6|107748.4|107698.4|107748.4|107698.4|107726.6|107676.6|45
1726155210000|2024-09-12 15:33:30|107747.6|107697.6|107747.8|107697.8|107750.6|107700.6|107746.4|107696.4|30
1726155220000|2024-09-12 15:33:40|107747.7|107697.7|107747.1|107697.1|107749.5|107699.5|107746.1|107696.1|32
1726155230000|2024-09-12 15:33:50|107747.6|107697.6|107751.2|107701.2|107758.4|107708.4|107747.6|107697.6|28
1726155240000|2024-09-12 15:34:00|107751.1|107701.1|107749.6|107699.6|107753.2|107703.2|107748.8|107698.8|40
1726155250000|2024-09-12 15:34:10|107749.3|107699.3|107752.2|107702.2|107754.5|107704.5|107749.1|107699.1|30
1726155260000|2024-09-12 15:34:20|107752.1|107702.1|107750.5|107700.5|107752.2|107702.2|107749.4|107699.4|32
1726155270000|2024-09-12 15:34:30|107750.2|107700.2|107744|107694|107750.4|107700.4|107741.9|107691.9|23
1726155280000|2024-09-12 15:34:40|107743.7|107693.7|107740.8|107690.8|107744|107694|107738.9|107688.9|56
1726155290000|2024-09-12 15:34:50|107740.4|107690.4|107739.7|107689.7|107742.9|107692.9|107739.3|107689.3|31
1726155300000|2024-09-12 15:35:00|107739.3|107689.3|107743.8|107693.8|107744.3|107694.3|107738.8|107688.8|31
1726155310000|2024-09-12 15:35:10|107743.5|107693.5|107743.4|107693.4|107744.2|107694.2|107742.4|107692.4|22
1726155320000|2024-09-12 15:35:20|107743.8|107693.8|107748.5|107698.5|107748.5|107698.5|107743.8|107693.8|15
1726155330000|2024-09-12 15:35:30|107748.8|107698.8|107755.1|107705.1|107756.7|107706.7|107748.6|107698.6|22
1726155340000|2024-09-12 15:35:40|107755|107705|107746.3|107696.3|107755|107705|107746.3|107696.3|22
1726155350000|2024-09-12 15:35:50|107746.1|107696.1|107758.4|107708.4|107759.8|107709.8|107746.1|107696.1|29
1726155360000|2024-09-12 15:36:00|107758.5|107708.5|107756.6|107706.6|107758.5|107708.5|107755.2|107705.2|27
1726155370000|2024-09-12 15:36:10|107757|107707|107760.3|107710.3|107760.3|107710.3|107756|107706|29
1726155380000|2024-09-12 15:36:20|107760.6|107710.6|107764.7|107714.7|107764.7|107714.7|107760.6|107710.6|19
1726155390000|2024-09-12 15:36:30|107765|107715|107774|107724|107774.1|107724.1|107764.9|107714.9|26
1726155400000|2024-09-12 15:36:40|107773.2|107723.2|107771.6|107721.6|107773.5|107723.5|107771.3|107721.3|13
1726155410000|2024-09-12 15:36:50|107771.3|107721.3|107770.7|107720.7|107776.7|107726.7|107769.6|107719.6|32
1726155420000|2024-09-12 15:37:00|107771.2|107721.2|107773.7|107723.7|107774.5|107724.5|107768.9|107718.9|53
1726155430000|2024-09-12 15:37:10|107774|107724|107783.4|107733.4|107783.5|107733.5|107774|107724|31
1726155440000|2024-09-12 15:37:20|107783|107733|107781.8|107731.8|107783|107733|107778.6|107728.6|66
1726155450000|2024-09-12 15:37:30|107782.2|107732.2|107779.6|107729.6|107782.7|107732.7|107779.2|107729.2|59
1726155460000|2024-09-12 15:37:40|107779.8|107729.8|107780.5|107730.5|107780.9|107730.9|107777.7|107727.7|59
1726155470000|2024-09-12 15:37:50|107780.2|107730.2|107779.3|107729.3|107780.6|107730.6|107777.1|107727.1|50
1726155480000|2024-09-12 15:38:00|107779.4|107729.4|107777.1|107727.1|107779.4|107729.4|107774.6|107724.6|58
1726155490000|2024-09-12 15:38:10|107776.7|107726.7|107779.9|107729.9|107780|107730|107774.4|107724.4|61
1726155500000|2024-09-12 15:38:20|107777.9|107727.9|107775|107725|107778.6|107728.6|107774.6|107724.6|66
1726155510000|2024-09-12 15:38:30|107774.7|107724.7|107780|107730|107780.1|107730.1|107773.8|107723.8|30
1726155520000|2024-09-12 15:38:40|107779.4|107729.4|107774.5|107724.5|107781.7|107731.7|107774.5|107724.5|57
1726155530000|2024-09-12 15:38:50|107774.8|107724.8|107775.6|107725.6|107775.6|107725.6|107773.8|107723.8|17
1726155540000|2024-09-12 15:39:00|107775.8|107725.8|107781.1|107731.1|107782.4|107732.4|107775.4|107725.4|64
1726155550000|2024-09-12 15:39:10|107782.1|107732.1|107792.5|107742.5|107794.7|107744.7|107782.1|107732.1|65
1726155560000|2024-09-12 15:39:20|107792.3|107742.3|107785.4|107735.4|107794|107744|107783.2|107733.2|44
1726155570000|2024-09-12 15:39:30|107785.9|107735.9|107789|107739|107789.7|107739.7|107784.3|107734.3|32
1726155580000|2024-09-12 15:39:40|107788.5|107738.5|107778.4|107728.4|107789.9|107739.9|107776.4|107726.4|40
1726155590000|2024-09-12 15:39:50|107777.6|107727.6|107781.6|107731.6|107781.6|107731.6|107776.7|107726.7|28
1726155600000|2024-09-12 15:40:00|107781|107731|107786.1|107736.1|107786.1|107736.1|107780.3|107730.3|19
1726155610000|2024-09-12 15:40:10|107786.5|107736.5|107784.9|107734.9|107788.1|107738.1|107784.7|107734.7|22
1726155620000|2024-09-12 15:40:20|107785.5|107735.5|107784.2|107734.2|107787.2|107737.2|107783.7|107733.7|26
1726155630000|2024-09-12 15:40:30|107784.1|107734.1|107780.5|107730.5|107784.1|107734.1|107779.7|107729.7|13
1726155640000|2024-09-12 15:40:40|107780.4|107730.4|107783.2|107733.2|107785.4|107735.4|107779|107729|22
1726155650000|2024-09-12 15:40:50|107783.4|107733.4|107785.4|107735.4|107785.8|107735.8|107783.4|107733.4|19
1726155660000|2024-09-12 15:41:00|107786|107736|107785.4|107735.4|107787.2|107737.2|107783.8|107733.8|15
1726155670000|2024-09-12 15:41:10|107785.8|107735.8|107785|107735|107786.7|107736.7|107784.2|107734.2|11
1726155680000|2024-09-12 15:41:20|107785.6|107735.6|107788.8|107738.8|107791.1|107741.1|107785.6|107735.6|17
1726155690000|2024-09-12 15:41:30|107788.3|107738.3|107789.5|107739.5|107791|107741|107787.2|107737.2|27
1726155700000|2024-09-12 15:41:40|107789.6|107739.6|107789.2|107739.2|107792.5|107742.5|107788.2|107738.2|34
1726155710000|2024-09-12 15:41:50|107789.7|107739.7|107795.2|107745.2|107795.4|107745.4|107789.7|107739.7|27
1726155720000|2024-09-12 15:42:00|107795.5|107745.5|107793.8|107743.8|107795.6|107745.6|107793.5|107743.5|10
1726155730000|2024-09-12 15:42:10|107793.6|107743.6|107792.2|107742.2|107793.6|107743.6|107790|107740|25
1726155740000|2024-09-12 15:42:20|107790.3|107740.3|107788.7|107738.7|107791.1|107741.1|107788.6|107738.6|19
1726155750000|2024-09-12 15:42:30|107788.8|107738.8|107788.7|107738.7|107788.8|107738.8|107788.6|107738.6|3
1726155760000|2024-09-12 15:42:40|107788.6|107738.6|107790.3|107740.3|107790.6|107740.6|107787.9|107737.9|17
1726155770000|2024-09-12 15:42:50|107790.6|107740.6|107803.7|107753.7|107804|107754|107790.6|107740.6|24
1726155780000|2024-09-12 15:43:00|107803.2|107753.2|107805.9|107755.9|107809.2|107759.2|107801|107751|35
1726155790000|2024-09-12 15:43:10|107806.1|107756.1|107812.3|107762.3|107812.6|107762.6|107805.2|107755.2|25
1726155800000|2024-09-12 15:43:20|107812.5|107762.5|107802.1|107752.1|107812.6|107762.6|107802.1|107752.1|28
1726155810000|2024-09-12 15:43:30|107801.6|107751.6|107804.3|107754.3|107805.1|107755.1|107799.9|107749.9|21
1726155820000|2024-09-12 15:43:40|107804.6|107754.6|107805|107755|107805.3|107755.3|107804.5|107754.5|9
1726155830000|2024-09-12 15:43:50|107805.3|107755.3|107804.5|107754.5|107807.2|107757.2|107803.6|107753.6|19
1726155840000|2024-09-12 15:44:00|107804.6|107754.6|107804.3|107754.3|107806.4|107756.4|107804.3|107754.3|10
1726155850000|2024-09-12 15:44:10|107804.2|107754.2|107797.4|107747.4|107805.3|107755.3|107797.4|107747.4|32
1726155860000|2024-09-12 15:44:20|107797.5|107747.5|107796.9|107746.9|107798.7|107748.7|107795.4|107745.4|20
1726155870000|2024-09-12 15:44:30|107796.7|107746.7|107798.2|107748.2|107800.3|107750.3|107796.7|107746.7|17
1726155880000|2024-09-12 15:44:40|107798.4|107748.4|107802.7|107752.7|107804|107754|107798.4|107748.4|16
1726155890000|2024-09-12 15:44:50|107802.6|107752.6|107804.2|107754.2|107804.2|107754.2|107802.4|107752.4|7
1726155900000|2024-09-12 15:45:00|107802.9|107752.9|107794.8|107744.8|107803.5|107753.5|107794.8|107744.8|16
1726155910000|2024-09-12 15:45:10|107795.6|107745.6|107797.7|107747.7|107798.6|107748.6|107794.1|107744.1|26
1726155920000|2024-09-12 15:45:20|107797.8|107747.8|107801|107751|107801|107751|107797.5|107747.5|14
1726155930000|2024-09-12 15:45:30|107800.7|107750.7|107801.4|107751.4|107803.1|107753.1|107800.7|107750.7|19
1726155940000|2024-09-12 15:45:40|107801.2|107751.2|107787.2|107737.2|107801.2|107751.2|107786.9|107736.9|31
1726155950000|2024-09-12 15:45:50|107786.7|107736.7|107787.6|107737.6|107788.2|107738.2|107786.6|107736.6|7
1726155960000|2024-09-12 15:46:00|107787.5|107737.5|107785.9|107735.9|107788.4|107738.4|107785.9|107735.9|11
1726155970000|2024-09-12 15:46:10|107787.8|107737.8|107794.1|107744.1|107794.1|107744.1|107787.8|107737.8|17
1726155980000|2024-09-12 15:46:20|107794.4|107744.4|107788.2|107738.2|107796.7|107746.7|107788.2|107738.2|24
1726155990000|2024-09-12 15:46:30|107787.9|107737.9|107788.9|107738.9|107790|107740|107787.9|107737.9|22
1726156000000|2024-09-12 15:46:40|107788.8|107738.8|107787.9|107737.9|107792.4|107742.4|107787.9|107737.9|19
1726156010000|2024-09-12 15:46:50|107788.3|107738.3|107787.9|107737.9|107788.3|107738.3|107787.9|107737.9|2
1726156020000|2024-09-12 15:47:00|107788.3|107738.3|107791|107741|107791.4|107741.4|107787.1|107737.1|19
1726156030000|2024-09-12 15:47:10|107790.6|107740.6|107784.9|107734.9|107790.6|107740.6|107783.5|107733.5|29
1726156040000|2024-09-12 15:47:20|107784.5|107734.5|107783|107733|107784.9|107734.9|107783|107733|6
1726156050000|2024-09-12 15:47:30|107784.9|107734.9|107748.5|107698.5|107784.9|107734.9|107745.4|107695.4|25
1726156060000|2024-09-12 15:47:40|107748.8|107698.8|107748.2|107698.2|107750|107700|107748.1|107698.1|14
1726156070000|2024-09-12 15:47:50|107748.3|107698.3|107702.7|107652.7|107748.3|107698.3|107692|107642|43
1726156080000|2024-09-12 15:48:00|107703.3|107653.3|107695.9|107645.9|107703.3|107653.3|107691.2|107641.2|75
1726156090000|2024-09-12 15:48:10|107695.4|107645.4|107704.7|107654.7|107706.3|107656.3|107689.1|107639.1|61
1726156100000|2024-09-12 15:48:20|107704.8|107654.8|107702.4|107652.4|107705.6|107655.6|107699.5|107649.5|32
1726156110000|2024-09-12 15:48:30|107699.8|107649.8|107702.8|107652.8|107703.7|107653.7|107698.1|107648.1|45
1726156120000|2024-09-12 15:48:40|107701.8|107651.8|107703.5|107653.5|107704.8|107654.8|107697|107647|69
1726156130000|2024-09-12 15:48:50|107703.8|107653.8|107705.4|107655.4|107706.4|107656.4|107701.1|107651.1|70
1726156140000|2024-09-12 15:49:00|107705.3|107655.3|107704.9|107654.9|107705.4|107655.4|107699.8|107649.8|65
1726156150000|2024-09-12 15:49:10|107705.4|107655.4|107708.4|107658.4|107710|107660|107703.9|107653.9|47
1726156160000|2024-09-12 15:49:20|107707.8|107657.8|107708.9|107658.9|107709.4|107659.4|107703.8|107653.8|30
1726156170000|2024-09-12 15:49:30|107708.7|107658.7|107707|107657|107710.1|107660.1|107706.8|107656.8|41
1726156180000|2024-09-12 15:49:40|107707.1|107657.1|107707.6|107657.6|107709.4|107659.4|107705.7|107655.7|45
1726156190000|2024-09-12 15:49:50|107706.4|107656.4|107703.5|107653.5|107707.7|107657.7|107701.7|107651.7|72
1726156200000|2024-09-12 15:50:00|107703.4|107653.4|107702.1|107652.1|107706.9|107656.9|107701.1|107651.1|75
1726156210000|2024-09-12 15:50:10|107702.5|107652.5|107709.6|107659.6|107710.9|107660.9|107700.9|107650.9|78
1726156220000|2024-09-12 15:50:20|107710.5|107660.5|107703.8|107653.8|107710.5|107660.5|107703.5|107653.5|77
1726156230000|2024-09-12 15:50:30|107704.7|107654.7|107707.6|107657.6|107709.9|107659.9|107704.7|107654.7|57
1726156240000|2024-09-12 15:50:40|107707.8|107657.8|107711|107661|107711|107661|107703.1|107653.1|77
1726156250000|2024-09-12 15:50:50|107708.4|107658.4|107704.7|107654.7|107713.8|107663.8|107701.6|107651.6|77
1726156260000|2024-09-12 15:51:00|107703.8|107653.8|107705.7|107655.7|107707.7|107657.7|107702.6|107652.6|78
1726156270000|2024-09-12 15:51:10|107704.7|107654.7|107704.8|107654.8|107707.6|107657.6|107699.6|107649.6|61
1726156280000|2024-09-12 15:51:20|107704|107654|107707.9|107657.9|107712.1|107662.1|107699.9|107649.9|68
1726156290000|2024-09-12 15:51:30|107706.9|107656.9|107711.2|107661.2|107712.1|107662.1|107702.1|107652.1|74
1726156300000|2024-09-12 15:51:40|107708.9|107658.9|107710.5|107660.5|107713.3|107663.3|107708|107658|74
1726156310000|2024-09-12 15:51:50|107712.5|107662.5|107715.1|107665.1|107716.1|107666.1|107709|107659|66
1726156320000|2024-09-12 15:52:00|107715|107665|107733.1|107683.1|107733.4|107683.4|107714.2|107664.2|68
1726156330000|2024-09-12 15:52:10|107731.1|107681.1|107731.6|107681.6|107739.2|107689.2|107731.1|107681.1|51
1726156340000|2024-09-12 15:52:20|107730.9|107680.9|107740.8|107690.8|107742.3|107692.3|107726|107676|70
1726156350000|2024-09-12 15:52:30|107740.9|107690.9|107749.3|107699.3|107752.1|107702.1|107737|107687|71
1726156360000|2024-09-12 15:52:40|107750.1|107700.1|107751.3|107701.3|107752.5|107702.5|107747.2|107697.2|71
1726156370000|2024-09-12 15:52:50|107751.5|107701.5|107751.1|107701.1|107754|107704|107750.1|107700.1|37
1726156380000|2024-09-12 15:53:00|107751.4|107701.4|107749.4|107699.4|107753.9|107703.9|107749.4|107699.4|61
1726156390000|2024-09-12 15:53:10|107749.7|107699.7|107752.8|107702.8|107753.2|107703.2|107748.8|107698.8|56
1726156400000|2024-09-12 15:53:20|107752.6|107702.6|107752.4|107702.4|107753.7|107703.7|107750.5|107700.5|38
1726156410000|2024-09-12 15:53:30|107752.5|107702.5|107754.8|107704.8|107754.8|107704.8|107751.6|107701.6|72
1726156420000|2024-09-12 15:53:40|107754.1|107704.1|107754.3|107704.3|107755.5|107705.5|107752.3|107702.3|64
1726156430000|2024-09-12 15:53:50|107754.2|107704.2|107755.2|107705.2|107756.4|107706.4|107753.7|107703.7|68
1726156440000|2024-09-12 15:54:00|107755.8|107705.8|107757.5|107707.5|107757.6|107707.6|107754.4|107704.4|64
1726156450000|2024-09-12 15:54:10|107756.9|107706.9|107756.4|107706.4|107759.4|107709.4|107755.9|107705.9|69
1726156460000|2024-09-12 15:54:20|107756.1|107706.1|107761.1|107711.1|107761.9|107711.9|107755.4|107705.4|59
1726156470000|2024-09-12 15:54:30|107760.8|107710.8|107757.4|107707.4|107762.5|107712.5|107757.1|107707.1|73
1726156480000|2024-09-12 15:54:40|107757.9|107707.9|107759.9|107709.9|107764.2|107714.2|107757.9|107707.9|64
1726156490000|2024-09-12 15:54:50|107759.3|107709.3|107764.3|107714.3|107764.3|107714.3|107758.6|107708.6|19
1726156500000|2024-09-12 15:55:00|107763.9|107713.9|107762.3|107712.3|107764.9|107714.9|107762.3|107712.3|33
1726156510000|2024-09-12 15:55:10|107762.1|107712.1|107762.1|107712.1|107762.8|107712.8|107760.6|107710.6|11
1726156520000|2024-09-12 15:55:20|107761.8|107711.8|107763.3|107713.3|107764.5|107714.5|107761.7|107711.7|21
1726156530000|2024-09-12 15:55:30|107763.6|107713.6|107758.7|107708.7|107763.6|107713.6|107758.6|107708.6|17
1726156540000|2024-09-12 15:55:40|107757.9|107707.9|107754.2|107704.2|107758.1|107708.1|107754.2|107704.2|16
1726156550000|2024-09-12 15:55:50|107754.9|107704.9|107750.3|107700.3|107754.9|107704.9|107749.4|107699.4|24
1726156560000|2024-09-12 15:56:00|107749.9|107699.9|107752.8|107702.8|107753.2|107703.2|107749.9|107699.9|20
1726156570000|2024-09-12 15:56:10|107752.7|107702.7|107752.2|107702.2|107754.6|107704.6|107751.5|107701.5|19
1726156580000|2024-09-12 15:56:20|107752|107702|107794.9|107744.9|107806.3|107756.3|107751.7|107701.7|76
1726156590000|2024-09-12 15:56:30|107794.7|107744.7|107782.2|107732.2|107796.5|107746.5|107777|107727|69
1726156600000|2024-09-12 15:56:40|107782|107732|107779.5|107729.5|107785.2|107735.2|107774|107724|59
1726156610000|2024-09-12 15:56:50|107779.7|107729.7|107779.7|107729.7|107785.9|107735.9|107777.1|107727.1|69
1726156620000|2024-09-12 15:57:00|107779.8|107729.8|107774.8|107724.8|107780.1|107730.1|107773.5|107723.5|67
1726156630000|2024-09-12 15:57:10|107774.7|107724.7|107769.6|107719.6|107781.8|107731.8|107767.3|107717.3|69
1726156640000|2024-09-12 15:57:20|107769.4|107719.4|107771.8|107721.8|107771.9|107721.9|107767.9|107717.9|47
1726156650000|2024-09-12 15:57:30|107771.4|107721.4|107770|107720|107777.8|107727.8|107769.7|107719.7|39
1726156660000|2024-09-12 15:57:40|107769.7|107719.7|107769|107719|107770.3|107720.3|107767.2|107717.2|55
1726156670000|2024-09-12 15:57:50|107770.3|107720.3|107768.3|107718.3|107770.3|107720.3|107762.8|107712.8|55
1726156680000|2024-09-12 15:58:00|107767.7|107717.7|107766.3|107716.3|107769.1|107719.1|107764.1|107714.1|67
1726156690000|2024-09-12 15:58:10|107765.7|107715.7|107749.8|107724.8|107767.8|107729.5|107749.5|107709.3|67
1726156700000|2024-09-12 15:58:20|107748.6|107723.6|107762.9|107712.9|107766.6|107724.3|107748.6|107712.3|37
1726156710000|2024-09-12 15:58:30|107763.7|107713.7|107761.6|107711.6|107766|107716|107761.2|107711.2|61
1726156720000|2024-09-12 15:58:40|107760.9|107710.9|107761.6|107711.6|107762.1|107712.1|107759.1|107709.1|63
1726156730000|2024-09-12 15:58:50|107761.7|107711.7|107750|107700|107761.7|107711.7|107748.9|107698.9|21
1726156740000|2024-09-12 15:59:00|107750.2|107700.2|107750|107700|107753.1|107703.1|107744.5|107694.5|62
1726156750000|2024-09-12 15:59:10|107750.7|107700.7|107744.2|107694.2|107751.5|107701.5|107742.7|107692.7|59
1726156760000|2024-09-12 15:59:20|107744.5|107694.5|107744.8|107694.8|107746.1|107696.1|107740.9|107690.9|46
1726156770000|2024-09-12 15:59:30|107744.9|107694.9|107770.8|107720.8|107771|107721|107744.5|107694.5|41
1726156780000|2024-09-12 15:59:40|107770.4|107720.4|107773.4|107723.4|107773.6|107723.6|107770.4|107720.4|22
1726156790000|2024-09-12 15:59:50|107773.2|107723.2|107771.7|107721.7|107773.2|107723.2|107762.8|107712.8|25
1726156800000|2024-09-12 16:00:00|107772|107722|107772.9|107722.9|107777.1|107727.1|107771.5|107721.5|31
1726156810000|2024-09-12 16:00:10|107772.7|107722.7|107771.7|107721.7|107772.7|107722.7|107771.1|107721.1|16
1726156820000|2024-09-12 16:00:20|107769.1|107719.1|107772|107722|107773.9|107723.9|107767.9|107717.9|17
1726156830000|2024-09-12 16:00:30|107772.1|107722.1|107756.6|107706.6|107773.2|107723.2|107752.8|107702.8|44
1726156840000|2024-09-12 16:00:40|107757.2|107707.2|107760.3|107710.3|107761.6|107711.6|107756.2|107706.2|31
1726156850000|2024-09-12 16:00:50|107760|107710|107769.6|107719.6|107770.8|107720.8|107759.4|107709.4|43
1726156860000|2024-09-12 16:01:00|107769.8|107719.8|107751.3|107701.3|107769.8|107719.8|107751.3|107701.3|34
1726156870000|2024-09-12 16:01:10|107751.4|107701.4|107746.8|107696.8|107751.7|107701.7|107746.8|107696.8|26
1726156880000|2024-09-12 16:01:20|107746.5|107696.5|107752.2|107702.2|107752.4|107702.4|107745.8|107695.8|19
1726156890000|2024-09-12 16:01:30|107753.6|107703.6|107754.9|107704.9|107754.9|107704.9|107753.3|107703.3|14
1726156900000|2024-09-12 16:01:40|107755.1|107705.1|107760.7|107710.7|107763.4|107713.4|107755.1|107705.1|21
1726156910000|2024-09-12 16:01:50|107760.9|107710.9|107762.9|107712.9|107764.7|107714.7|107760.8|107710.8|18
1726156920000|2024-09-12 16:02:00|107763.3|107713.3|107756.4|107706.4|107763.8|107713.8|107756.4|107706.4|16
1726156930000|2024-09-12 16:02:10|107756.1|107706.1|107750.8|107700.8|107756.1|107706.1|107749.7|107699.7|17
1726156940000|2024-09-12 16:02:20|107751.1|107701.1|107750.9|107700.9|107755.4|107705.4|107749.1|107699.1|15
1726156950000|2024-09-12 16:02:30|107751.1|107701.1|107735|107685|107751.1|107701.1|107733.7|107683.7|37
1726156960000|2024-09-12 16:02:40|107734.9|107684.9|107727.5|107677.5|107734.9|107684.9|107727.5|107677.5|22
1726156970000|2024-09-12 16:02:50|107727.8|107677.8|107697|107647|107728.6|107678.6|107695.4|107645.4|33
1726156980000|2024-09-12 16:03:00|107695.9|107645.9|107693.3|107643.3|107695.9|107645.9|107693|107643|36
1726156990000|2024-09-12 16:03:10|107693.4|107643.4|107694|107644|107697.6|107647.6|107693.4|107643.4|25
1726157000000|2024-09-12 16:03:20|107694.7|107644.7|107694.1|107644.1|107697.6|107647.6|107692.8|107642.8|32
1726157010000|2024-09-12 16:03:30|107694.7|107644.7|107671.7|107621.7|107694.9|107644.9|107661|107611|60
1726157020000|2024-09-12 16:03:40|107671.9|107621.9|107668.4|107618.4|107672.5|107622.5|107668.4|107618.4|45
1726157030000|2024-09-12 16:03:50|107670|107620|107670.4|107620.4|107673.3|107623.3|107666.7|107616.7|62
1726157040000|2024-09-12 16:04:00|107670.7|107620.7|107644.8|107594.8|107670.7|107620.7|107631.4|107581.4|70
1726157050000|2024-09-12 16:04:10|107643.7|107593.7|107637.2|107587.2|107653.8|107603.8|107637.2|107587.2|70
1726157060000|2024-09-12 16:04:20|107638.5|107588.5|107643.1|107593.1|107647.1|107597.1|107634.3|107584.3|67
1726157070000|2024-09-12 16:04:30|107643.2|107593.2|107644.7|107594.7|107651.3|107601.3|107643.2|107593.2|70
1726157080000|2024-09-12 16:04:40|107642|107592|107642.4|107592.4|107645.7|107595.7|107640.2|107590.2|60
1726157090000|2024-09-12 16:04:50|107642.6|107592.6|107653.5|107603.5|107655.5|107605.5|107640.8|107590.8|63
1726157100000|2024-09-12 16:05:00|107653.2|107603.2|107671.6|107621.6|107673.1|107623.1|107653.2|107603.2|63
1726157110000|2024-09-12 16:05:10|107672.2|107622.2|107665.1|107615.1|107675|107625|107664.6|107614.6|64
1726157120000|2024-09-12 16:05:20|107666|107616|107660.6|107610.6|107667.2|107617.2|107655.6|107605.6|60
1726157130000|2024-09-12 16:05:30|107660.5|107610.5|107663.8|107613.8|107666.3|107616.3|107659.5|107609.5|51
1726157140000|2024-09-12 16:05:40|107663.9|107613.9|107656.7|107606.7|107665.7|107615.7|107656.7|107606.7|46
1726157150000|2024-09-12 16:05:50|107655.8|107605.8|107662.1|107612.1|107662.1|107612.1|107653.9|107603.9|55
1726157160000|2024-09-12 16:06:00|107663.6|107613.6|107664.4|107614.4|107669|107619|107662.2|107612.2|45
1726157170000|2024-09-12 16:06:10|107664.5|107614.5|107657.8|107607.8|107665.5|107615.5|107652.2|107602.2|65
1726157180000|2024-09-12 16:06:20|107657.9|107607.9|107647.4|107597.4|107660.8|107610.8|107646.5|107596.5|77
1726157190000|2024-09-12 16:06:30|107648|107598|107657.3|107607.3|107663.9|107613.9|107647.2|107597.2|59
1726157200000|2024-09-12 16:06:40|107657.1|107607.1|107659.9|107609.9|107659.9|107609.9|107653.7|107603.7|50
1726157210000|2024-09-12 16:06:50|107660.3|107610.3|107660.7|107610.7|107667.3|107617.3|107656.4|107606.4|49
1726157220000|2024-09-12 16:07:00|107660.6|107610.6|107658.2|107608.2|107661.9|107611.9|107656.3|107606.3|26
1726157230000|2024-09-12 16:07:10|107658.5|107608.5|107660.3|107610.3|107662.8|107612.8|107658.2|107608.2|23
1726157240000|2024-09-12 16:07:20|107660.8|107610.8|107665.3|107615.3|107665.4|107615.4|107660.6|107610.6|41
1726157250000|2024-09-12 16:07:30|107664.8|107614.8|107666.4|107616.4|107668.2|107618.2|107662.5|107612.5|19
1726157260000|2024-09-12 16:07:40|107666.2|107616.2|107662.5|107612.5|107666.2|107616.2|107662.3|107612.3|40
1726157270000|2024-09-12 16:07:50|107662.4|107612.4|107660.9|107610.9|107665.2|107615.2|107660.3|107610.3|35
1726157280000|2024-09-12 16:08:00|107660.1|107610.1|107665.9|107615.9|107667.6|107617.6|107660|107610|39
1726157290000|2024-09-12 16:08:10|107665.8|107615.8|107668.7|107618.7|107673.1|107623.1|107664.1|107614.1|38
1726157300000|2024-09-12 16:08:20|107668.8|107618.8|107672.5|107622.5|107672.7|107622.7|107668.7|107618.7|22
1726157310000|2024-09-12 16:08:30|107672.7|107622.7|107678.6|107628.6|107678.8|107628.8|107668.8|107618.8|63
1726157320000|2024-09-12 16:08:40|107679.1|107629.1|107676.2|107626.2|107679.1|107629.1|107673.9|107623.9|40
1726157330000|2024-09-12 16:08:50|107676.4|107626.4|107678.5|107628.5|107684|107634|107676.4|107626.4|38
1726157340000|2024-09-12 16:09:00|107678.4|107628.4|107670.6|107620.6|107678.4|107628.4|107666.8|107616.8|71
1726157350000|2024-09-12 16:09:10|107670.3|107620.3|107673.4|107623.4|107675.6|107625.6|107668.6|107618.6|55
1726157360000|2024-09-12 16:09:20|107673.2|107623.2|107668.1|107618.1|107673.7|107623.7|107666.7|107616.7|54
1726157370000|2024-09-12 16:09:30|107668.6|107618.6|107670.8|107620.8|107674.7|107624.7|107667.9|107617.9|74
1726157380000|2024-09-12 16:09:40|107672.1|107622.1|107667.3|107617.3|107675.2|107625.2|107663.4|107613.4|63
1726157390000|2024-09-12 16:09:50|107667.7|107617.7|107668|107618|107670.5|107620.5|107666.3|107616.3|54
1726157400000|2024-09-12 16:10:00|107668.6|107618.6|107668.7|107618.7|107673.7|107623.7|107666.9|107616.9|38
1726157410000|2024-09-12 16:10:10|107668.8|107618.8|107669.8|107619.8|107671.3|107621.3|107663.8|107613.8|44
1726157420000|2024-09-12 16:10:20|107669|107619|107669.1|107619.1|107672.9|107622.9|107664.5|107614.5|47
1726157430000|2024-09-12 16:10:30|107668.3|107618.3|107665|107615|107671|107621|107661.5|107611.5|35
1726157440000|2024-09-12 16:10:40|107665.9|107615.9|107665.6|107615.6|107669.9|107619.9|107663.9|107613.9|32
1726157450000|2024-09-12 16:10:50|107665.4|107615.4|107668.3|107618.3|107669.4|107619.4|107664.8|107614.8|49
1726157460000|2024-09-12 16:11:00|107670.1|107620.1|107666.9|107616.9|107681.8|107631.8|107664.5|107614.5|72
1726157470000|2024-09-12 16:11:10|107666|107616|107675|107625|107682.9|107632.9|107665.3|107615.3|52
1726157480000|2024-09-12 16:11:20|107679.1|107629.1|107674.9|107624.9|107679.7|107629.7|107665.5|107615.5|74
1726157490000|2024-09-12 16:11:30|107675.9|107625.9|107673.3|107623.3|107675.9|107625.9|107666|107616|65
1726157500000|2024-09-12 16:11:40|107675.4|107625.4|107670.6|107620.6|107677.1|107627.1|107667.2|107617.2|61
1726157510000|2024-09-12 16:11:50|107670.1|107620.1|107678.6|107628.6|107683.9|107633.9|107670.1|107620.1|79
1726157520000|2024-09-12 16:12:00|107676.8|107626.8|107683.8|107633.8|107684.8|107634.8|107673.9|107623.9|73
1726157530000|2024-09-12 16:12:10|107682.9|107632.9|107676.8|107626.8|107688.5|107638.5|107670.1|107620.1|49
1726157540000|2024-09-12 16:12:20|107677.3|107627.3|107678.7|107628.7|107683.9|107633.9|107677.3|107627.3|58
1726157550000|2024-09-12 16:12:30|107679.3|107629.3|107691.6|107641.6|107692.8|107642.8|107677.6|107627.6|24
1726157560000|2024-09-12 16:12:40|107691.8|107641.8|107689.5|107639.5|107693.8|107643.8|107687.6|107637.6|45
1726157570000|2024-09-12 16:12:50|107687.3|107637.3|107693.5|107643.5|107693.5|107643.5|107683.4|107633.4|63
1726157580000|2024-09-12 16:13:00|107692.1|107642.1|107698.7|107648.7|107701.8|107651.8|107691|107641|73
1726157590000|2024-09-12 16:13:10|107698|107648|107694.4|107644.4|107702.1|107652.1|107691.9|107641.9|36
1726157600000|2024-09-12 16:13:20|107695.7|107645.7|107694.2|107644.2|107696.5|107646.5|107691.5|107641.5|45
1726157610000|2024-09-12 16:13:30|107693.7|107643.7|107676.4|107626.4|107693.9|107643.9|107671.4|107621.4|30
1726157620000|2024-09-12 16:13:40|107676.5|107626.5|107673.3|107623.3|107677.4|107627.4|107672.8|107622.8|16
1726157630000|2024-09-12 16:13:50|107674.2|107624.2|107671.7|107621.7|107674.2|107624.2|107671.7|107621.7|14
1726157640000|2024-09-12 16:14:00|107673.1|107623.1|107679.6|107629.6|107679.6|107629.6|107673.1|107623.1|26
1726157650000|2024-09-12 16:14:10|107678.5|107628.5|107677.1|107627.1|107680.5|107630.5|107677.1|107627.1|17
1726157660000|2024-09-12 16:14:20|107676.5|107626.5|107676.1|107626.1|107676.7|107626.7|107674.8|107624.8|10
1726157670000|2024-09-12 16:14:30|107676|107626|107699.7|107649.7|107703.6|107653.6|107675.6|107625.6|63
1726157680000|2024-09-12 16:14:40|107699.5|107649.5|107667.7|107617.7|107703.1|107653.1|107667.7|107617.7|44
1726157690000|2024-09-12 16:14:50|107668|107618|107666|107616|107670.2|107620.2|107664.8|107614.8|15
1726157700000|2024-09-12 16:15:00|107667.6|107617.6|107688.7|107638.7|107698.5|107648.5|107666.6|107616.6|71
1726157710000|2024-09-12 16:15:10|107688.9|107638.9|107691.3|107641.3|107692.6|107642.6|107683.7|107633.7|78
1726157720000|2024-09-12 16:15:20|107692.8|107642.8|107703.8|107653.8|107705.9|107655.9|107688.4|107638.4|71
1726157730000|2024-09-12 16:15:30|107702.4|107652.4|107699.2|107649.2|107705.2|107655.2|107699.2|107649.2|47
1726157740000|2024-09-12 16:15:40|107700|107650|107700.9|107650.9|107704.9|107654.9|107695.3|107645.3|54
1726157750000|2024-09-12 16:15:50|107701.3|107651.3|107701.2|107651.2|107704.4|107654.4|107696.9|107646.9|57
1726157760000|2024-09-12 16:16:00|107702.4|107652.4|107702.5|107652.5|107705.2|107655.2|107700.4|107650.4|75
1726157770000|2024-09-12 16:16:10|107702.1|107652.1|107693.7|107643.7|107703.3|107653.3|107693.7|107643.7|71
1726157780000|2024-09-12 16:16:20|107692.5|107642.5|107695.2|107645.2|107697.9|107647.9|107686.9|107636.9|60
1726157790000|2024-09-12 16:16:30|107698.7|107648.7|107699.9|107649.9|107701.3|107651.3|107694.3|107644.3|43
1726157800000|2024-09-12 16:16:40|107700.1|107650.1|107698.8|107648.8|107701.2|107651.2|107696|107646|41
1726157810000|2024-09-12 16:16:50|107701.4|107651.4|107699.8|107649.8|107701.8|107651.8|107696.3|107646.3|35
1726157820000|2024-09-12 16:17:00|107700.3|107650.3|107705|107655|107709.4|107659.4|107698.6|107648.6|66
1726157830000|2024-09-12 16:17:10|107705.9|107655.9|107697|107647|107725.2|107675.2|107697|107647|68
1726157840000|2024-09-12 16:17:20|107696.7|107646.7|107691.8|107641.8|107697.5|107647.5|107691.2|107641.2|39
1726157850000|2024-09-12 16:17:30|107692.4|107642.4|107676.4|107626.4|107692.4|107642.4|107675.9|107625.9|27
1726157860000|2024-09-12 16:17:40|107676.2|107626.2|107673.9|107623.9|107678.6|107628.6|107671.5|107621.5|26
1726157870000|2024-09-12 16:17:50|107674.2|107624.2|107677|107627|107677|107627|107673.8|107623.8|23
1726157880000|2024-09-12 16:18:00|107676.2|107626.2|107675.3|107625.3|107676.6|107626.6|107675.3|107625.3|18
1726157890000|2024-09-12 16:18:10|107675.9|107625.9|107673.1|107623.1|107677.5|107627.5|107670.9|107620.9|28
1726157900000|2024-09-12 16:18:20|107672.7|107622.7|107674.4|107624.4|107676.1|107626.1|107672.2|107622.2|26
1726157910000|2024-09-12 16:18:30|107674.2|107624.2|107658.7|107608.7|107674.2|107624.2|107658.7|107608.7|34
1726157920000|2024-09-12 16:18:40|107659.6|107609.6|107659.2|107609.2|107662.9|107612.9|107659.2|107609.2|31
1726157930000|2024-09-12 16:18:50|107654.2|107604.2|107660.1|107610.1|107661.1|107611.1|107653.7|107603.7|38
1726157940000|2024-09-12 16:19:00|107659.2|107609.2|107660.7|107610.7|107663.3|107613.3|107659.2|107609.2|28
1726157950000|2024-09-12 16:19:10|107659.8|107609.8|107657.8|107607.8|107661.5|107611.5|107657.8|107607.8|15
1726157960000|2024-09-12 16:19:20|107657.2|107607.2|107652.6|107602.6|107657.2|107607.2|107650.5|107600.5|35
1726157970000|2024-09-12 16:19:30|107652.8|107602.8|107654.4|107604.4|107655.8|107605.8|107651.7|107601.7|18
1726157980000|2024-09-12 16:19:40|107653.6|107603.6|107652.4|107602.4|107655.8|107605.8|107652.4|107602.4|26
1726157990000|2024-09-12 16:19:50|107652.5|107602.5|107650.8|107600.8|107656.1|107606.1|107650.8|107600.8|24
1726158000000|2024-09-12 16:20:00|107650.9|107600.9|107646.4|107596.4|107654.9|107604.9|107643.9|107593.9|27
1726158010000|2024-09-12 16:20:10|107646.2|107596.2|107644.6|107594.6|107655.6|107605.6|107644.6|107594.6|43
1726158020000|2024-09-12 16:20:20|107644.7|107594.7|107650.7|107600.7|107650.7|107600.7|107643.8|107593.8|36
1726158030000|2024-09-12 16:20:30|107650.2|107600.2|107654|107604|107655.6|107605.6|107649.7|107599.7|42
1726158040000|2024-09-12 16:20:40|107653.5|107603.5|107654.6|107604.6|107654.8|107604.8|107651.6|107601.6|31
1726158050000|2024-09-12 16:20:50|107654.8|107604.8|107655.6|107605.6|107657.2|107607.2|107654.8|107604.8|23
1726158060000|2024-09-12 16:21:00|107655.3|107605.3|107655.8|107605.8|107656.3|107606.3|107655.2|107605.2|11
1726158070000|2024-09-12 16:21:10|107656|107606|107656|107606|107656.4|107606.4|107653.5|107603.5|22
1726158080000|2024-09-12 16:21:20|107656.5|107606.5|107661.3|107611.3|107661.8|107611.8|107656.5|107606.5|26
1726158090000|2024-09-12 16:21:30|107660.9|107610.9|107663.7|107613.7|107663.7|107613.7|107657|107607|30
1726158100000|2024-09-12 16:21:40|107663.2|107613.2|107655.3|107605.3|107663.2|107613.2|107653.9|107603.9|24
1726158110000|2024-09-12 16:21:50|107655.5|107605.5|107655.2|107605.2|107656.1|107606.1|107653.3|107603.3|18
1726158120000|2024-09-12 16:22:00|107655.5|107605.5|107652.7|107602.7|107656.8|107606.8|107652.4|107602.4|19
1726158130000|2024-09-12 16:22:10|107652.2|107602.2|107653.8|107603.8|107654.9|107604.9|107651.2|107601.2|20
1726158140000|2024-09-12 16:22:20|107653.6|107603.6|107654.9|107604.9|107654.9|107604.9|107652.1|107602.1|16
1726158150000|2024-09-12 16:22:30|107654.3|107604.3|107650.4|107600.4|107654.3|107604.3|107648.9|107598.9|24
1726158160000|2024-09-12 16:22:40|107651.4|107601.4|107651.7|107601.7|107652|107602|107649.3|107599.3|14
1726158170000|2024-09-12 16:22:50|107651.9|107601.9|107649.5|107599.5|107651.9|107601.9|107647.7|107597.7|19
1726158180000|2024-09-12 16:23:00|107649.7|107599.7|107653.3|107603.3|107654|107604|107648.7|107598.7|18
1726158190000|2024-09-12 16:23:10|107653|107603|107658|107608|107658|107608|107651.8|107601.8|29
1726158200000|2024-09-12 16:23:20|107657.1|107607.1|107653.7|107603.7|107657.6|107607.6|107653.7|107603.7|13
1726158210000|2024-09-12 16:23:30|107654.3|107604.3|107656.8|107606.8|107657.1|107607.1|107653.2|107603.2|31
1726158220000|2024-09-12 16:23:40|107657.9|107607.9|107658.6|107608.6|107659.4|107609.4|107654.9|107604.9|22
1726158230000|2024-09-12 16:23:50|107659|107609|107661.2|107611.2|107662.3|107612.3|107657|107607|22
1726158240000|2024-09-12 16:24:00|107660.7|107610.7|107659.1|107609.1|107661.5|107611.5|107658.2|107608.2|16
1726158250000|2024-09-12 16:24:10|107659.8|107609.8|107672.2|107622.2|107672.2|107622.2|107659.8|107609.8|33
1726158260000|2024-09-12 16:24:20|107672.7|107622.7|107681.7|107631.7|107681.8|107631.8|107672.7|107622.7|17
1726158270000|2024-09-12 16:24:30|107681.4|107631.4|107685.1|107635.1|107685.9|107635.9|107681.4|107631.4|16
1726158280000|2024-09-12 16:24:40|107685.3|107635.3|107687.6|107637.6|107687.6|107637.6|107685.1|107635.1|20
1726158290000|2024-09-12 16:24:50|107687.4|107637.4|107686.6|107636.6|107687.4|107637.4|107686.6|107636.6|7
1726158300000|2024-09-12 16:25:00|107686.8|107636.8|107691.1|107641.1|107691.1|107641.1|107686.8|107636.8|24
1726158310000|2024-09-12 16:25:10|107690.8|107640.8|107690.2|107640.2|107690.8|107640.8|107689.7|107639.7|10
1726158320000|2024-09-12 16:25:20|107690.3|107640.3|107695.7|107645.7|107696.3|107646.3|107689.8|107639.8|13
1726158330000|2024-09-12 16:25:30|107695.5|107645.5|107697.3|107647.3|107698|107648|107695.3|107645.3|11
1726158340000|2024-09-12 16:25:40|107697.6|107647.6|107709.6|107659.6|107709.6|107659.6|107697.6|107647.6|23
1726158350000|2024-09-12 16:25:50|107710.2|107660.2|107709.2|107659.2|107710.2|107660.2|107708.6|107658.6|7
1726158360000|2024-09-12 16:26:00|107709.7|107659.7|107709.4|107659.4|107710|107660|107708.4|107658.4|17
1726158370000|2024-09-12 16:26:10|107712.3|107662.3|107711.2|107661.2|107712.4|107662.4|107710.8|107660.8|17
1726158380000|2024-09-12 16:26:20|107710.8|107660.8|107710.7|107660.7|107711.2|107661.2|107710.4|107660.4|9
1726158390000|2024-09-12 16:26:30|107708.9|107658.9|107707.6|107657.6|107708.9|107658.9|107705.5|107655.5|8
1726158400000|2024-09-12 16:26:40|107708.1|107658.1|107712|107662|107712.3|107662.3|107708.1|107658.1|9
1726158410000|2024-09-12 16:26:50|107712.3|107662.3|107713.3|107663.3|107713.3|107663.3|107710.3|107660.3|26
1726158420000|2024-09-12 16:27:00|107712.8|107662.8|107713.5|107663.5|107714.1|107664.1|107712|107662|10
1726158430000|2024-09-12 16:27:10|107712.6|107662.6|107713.2|107663.2|107713.4|107663.4|107711.5|107661.5|19
1726158440000|2024-09-12 16:27:20|107712.9|107662.9|107711.6|107661.6|107713.2|107663.2|107711.3|107661.3|11
1726158450000|2024-09-12 16:27:30|107711.3|107661.3|107701.3|107651.3|107711.3|107661.3|107701.3|107651.3|22
1726158460000|2024-09-12 16:27:40|107701.1|107651.1|107702.1|107652.1|107702.2|107652.2|107701.1|107651.1|5
1726158470000|2024-09-12 16:27:50|107702|107652|107702.5|107652.5|107702.5|107652.5|107702|107652|3
1726158480000|2024-09-12 16:28:00|107702.1|107652.1|107692.3|107642.3|107702.1|107652.1|107691.2|107641.2|21
1726158490000|2024-09-12 16:28:10|107692.2|107642.2|107694|107644|107695.8|107645.8|107691.5|107641.5|24
1726158500000|2024-09-12 16:28:20|107694.3|107644.3|107704.3|107654.3|107704.3|107654.3|107694.1|107644.1|27
1726158510000|2024-09-12 16:28:30|107704.9|107654.9|107708.1|107658.1|107711.1|107661.1|107704.9|107654.9|21
1726158520000|2024-09-12 16:28:40|107707.9|107657.9|107706.2|107656.2|107708.1|107658.1|107706.1|107656.1|14
1726158530000|2024-09-12 16:28:50|107706.1|107656.1|107703.4|107653.4|107706.1|107656.1|107702.6|107652.6|9
1726158540000|2024-09-12 16:29:00|107700.8|107650.8|107699|107649|107700.8|107650.8|107697.6|107647.6|17
1726158550000|2024-09-12 16:29:10|107699.3|107649.3|107703.8|107653.8|107703.8|107653.8|107699.3|107649.3|13
1726158560000|2024-09-12 16:29:20|107702.8|107652.8|107703.2|107653.2|107704.9|107654.9|107702.7|107652.7|14
1726158570000|2024-09-12 16:29:30|107703.7|107653.7|107707.1|107657.1|107707.5|107657.5|107703.6|107653.6|11
1726158580000|2024-09-12 16:29:40|107706.8|107656.8|107713|107663|107713|107663|107706.8|107656.8|13
1726158590000|2024-09-12 16:29:50|107712.9|107662.9|107715.6|107665.6|107715.8|107665.8|107712.8|107662.8|17
1726158600000|2024-09-12 16:30:00|107716.1|107666.1|107713.3|107663.3|107716.1|107666.1|107713.1|107663.1|22
1726158610000|2024-09-12 16:30:10|107713.4|107663.4|107711.3|107661.3|107713.4|107663.4|107711.3|107661.3|8
1726158620000|2024-09-12 16:30:20|107711.4|107661.4|107710.1|107660.1|107712.3|107662.3|107709.2|107659.2|24
1726158630000|2024-09-12 16:30:30|107711|107661|107705.6|107655.6|107711.7|107661.7|107705.6|107655.6|19
1726158640000|2024-09-12 16:30:40|107706|107656|107708|107658|107708.3|107658.3|107706|107656|20
1726158650000|2024-09-12 16:30:50|107708.4|107658.4|107709.7|107659.7|107709.7|107659.7|107705.8|107655.8|25
1726158660000|2024-09-12 16:31:00|107710|107660|107710.2|107660.2|107710.8|107660.8|107709.7|107659.7|14
1726158670000|2024-09-12 16:31:10|107710|107660|107748.1|107698.1|107748.5|107698.5|107709.8|107659.8|26
1726158680000|2024-09-12 16:31:20|107748.5|107698.5|107750.4|107700.4|107752.9|107702.9|107747.6|107697.6|23
1726158690000|2024-09-12 16:31:30|107750.2|107700.2|107749|107699|107750.6|107700.6|107748.5|107698.5|23
1726158700000|2024-09-12 16:31:40|107748.9|107698.9|107746.2|107696.2|107753.1|107703.1|107744|107694|42
1726158710000|2024-09-12 16:31:50|107748.2|107698.2|107751.3|107701.3|107753.5|107703.5|107746.5|107696.5|54
1726158720000|2024-09-12 16:32:00|107752.4|107702.4|107754.1|107704.1|107756.1|107706.1|107751.3|107701.3|49
1726158730000|2024-09-12 16:32:10|107754.2|107704.2|107761.5|107711.5|107761.7|107711.7|107754.2|107704.2|47
1726158740000|2024-09-12 16:32:20|107761.1|107711.1|107757|107707|107761.1|107711.1|107754.9|107704.9|52
1726158750000|2024-09-12 16:32:30|107758.7|107708.7|107763.8|107713.8|107766.2|107716.2|107757.5|107707.5|65
1726158760000|2024-09-12 16:32:40|107763.6|107713.6|107756.6|107706.6|107763.6|107713.6|107756.6|107706.6|69
1726158770000|2024-09-12 16:32:50|107757.5|107707.5|107757.9|107707.9|107759.8|107709.8|107754|107704|68
1726158780000|2024-09-12 16:33:00|107757|107707|107759.5|107709.5|107759.8|107709.8|107756.6|107706.6|36
1726158790000|2024-09-12 16:33:10|107759.1|107709.1|107758|107708|107759.9|107709.9|107754.2|107704.2|35
1726158800000|2024-09-12 16:33:20|107758.4|107708.4|107759.3|107709.3|107759.3|107709.3|107757.1|107707.1|12
1726158810000|2024-09-12 16:33:30|107759.4|107709.4|107758.3|107708.3|107760.2|107710.2|107754.8|107704.8|18
1726158820000|2024-09-12 16:33:40|107757.7|107707.7|107744.5|107694.5|107757.7|107707.7|107740.6|107690.6|43
1726158830000|2024-09-12 16:33:50|107744.6|107694.6|107745.9|107695.9|107753.8|107703.8|107740.1|107690.1|60
1726158840000|2024-09-12 16:34:00|107744.6|107694.6|107736|107686|107745.6|107695.6|107734.5|107684.5|75
1726158850000|2024-09-12 16:34:10|107736.4|107686.4|107736|107686|107738.7|107688.7|107732.3|107682.3|71
1726158860000|2024-09-12 16:34:20|107736.8|107686.8|107757.1|107707.1|107758.4|107708.4|107735.7|107685.7|75
1726158870000|2024-09-12 16:34:30|107756.3|107706.3|107753.7|107703.7|107756.9|107706.9|107753|107703|67
1726158880000|2024-09-12 16:34:40|107753.5|107703.5|107749.6|107699.6|107758.8|107708.8|107742.4|107692.4|72
1726158890000|2024-09-12 16:34:50|107749|107699|107754.4|107704.4|107757.2|107707.2|107749|107699|72
1726158900000|2024-09-12 16:35:00|107754.5|107704.5|107753.8|107703.8|107760.9|107710.9|107752.5|107702.5|79
1726158910000|2024-09-12 16:35:10|107753.9|107703.9|107760.2|107710.2|107762.7|107712.7|107752.5|107702.5|64
1726158920000|2024-09-12 16:35:20|107761|107711|107756.5|107706.5|107761.7|107711.7|107755.2|107705.2|77
1726158930000|2024-09-12 16:35:30|107755.7|107705.7|107760.8|107710.8|107764.3|107714.3|107755.7|107705.7|78
1726158940000|2024-09-12 16:35:40|107761.1|107711.1|107757.7|107707.7|107764|107714|107757.2|107707.2|75
1726158950000|2024-09-12 16:35:50|107760.1|107710.1|107760.2|107710.2|107762.5|107712.5|107757.7|107707.7|79
1726158960000|2024-09-12 16:36:00|107761.2|107711.2|107759.4|107709.4|107762|107712|107757.5|107707.5|77
1726158970000|2024-09-12 16:36:10|107756.3|107706.3|107759.4|107709.4|107762.6|107712.6|107756.3|107706.3|76
1726158980000|2024-09-12 16:36:20|107759.2|107709.2|107758.9|107708.9|107761.5|107711.5|107757.3|107707.3|79
1726158990000|2024-09-12 16:36:30|107758.1|107708.1|107762.8|107712.8|107765.9|107715.9|107757.4|107707.4|76
1726159000000|2024-09-12 16:36:40|107762.9|107712.9|107773.9|107723.9|107777.2|107727.2|107760.9|107710.9|75
1726159010000|2024-09-12 16:36:50|107774.2|107724.2|107769.3|107719.3|107774.2|107724.2|107765.8|107715.8|60
1726159020000|2024-09-12 16:37:00|107769.6|107719.6|107769.4|107719.4|107770.2|107720.2|107767.4|107717.4|48
1726159030000|2024-09-12 16:37:10|107768.7|107718.7|107772.3|107722.3|107772.5|107722.5|107768.2|107718.2|21
1726159040000|2024-09-12 16:37:20|107772.2|107722.2|107774.6|107724.6|107774.6|107724.6|107771.4|107721.4|18
1726159050000|2024-09-12 16:37:30|107774.7|107724.7|107774.7|107724.7|107774.7|107724.7|107774.7|107724.7|1
1726159060000|2024-09-12 16:37:40|107773.2|107723.2|107773|107723|107773.2|107723.2|107772.7|107722.7|5
1726159070000|2024-09-12 16:37:50|107772.8|107722.8|107777.1|107727.1|107778.4|107728.4|107772.7|107722.7|15
1726159080000|2024-09-12 16:38:00|107777.2|107727.2|107778.9|107728.9|107780.4|107730.4|107776.7|107726.7|15
1726159090000|2024-09-12 16:38:10|107778.7|107728.7|107779.4|107729.4|107779.6|107729.6|107778.7|107728.7|6
1726159100000|2024-09-12 16:38:20|107779.3|107729.3|107779.3|107729.3|107779.3|107729.3|107779.2|107729.2|3
1726159110000|2024-09-12 16:38:30|107779.2|107729.2|107779.5|107729.5|107780.5|107730.5|107779.2|107729.2|8
1726159120000|2024-09-12 16:38:40|107779.3|107729.3|107779|107729|107779.4|107729.4|107778.8|107728.8|11
1726159130000|2024-09-12 16:38:50|107779.3|107729.3|107775.4|107725.4|107779.3|107729.3|107774|107724|12
1726159140000|2024-09-12 16:39:00|107775.2|107725.2|107776.5|107726.5|107776.5|107726.5|107775|107725|8
1726159150000|2024-09-12 16:39:10|107776.3|107726.3|107782.7|107732.7|107782.7|107732.7|107776.3|107726.3|23
1726159160000|2024-09-12 16:39:20|107785.5|107735.5|107783.7|107733.7|107785.6|107735.6|107783.6|107733.6|16
1726159170000|2024-09-12 16:39:30|107783.8|107733.8|107784.2|107734.2|107784.2|107734.2|107783.7|107733.7|5
1726159180000|2024-09-12 16:39:40|107784.3|107734.3|107789.7|107739.7|107789.7|107739.7|107783.7|107733.7|12
1726159190000|2024-09-12 16:39:50|107789.8|107739.8|107789.7|107739.7|107790.5|107740.5|107788.7|107738.7|23
1726159200000|2024-09-12 16:40:00|107789.9|107739.9|107792.8|107742.8|107793.7|107743.7|107789.2|107739.2|28
1726159210000|2024-09-12 16:40:10|107792.6|107742.6|107793.7|107743.7|107795.3|107745.3|107791.8|107741.8|13
1726159220000|2024-09-12 16:40:20|107793.6|107743.6|107798.2|107748.2|107798.2|107748.2|107793.5|107743.5|24
1726159230000|2024-09-12 16:40:30|107798.5|107748.5|107798|107748|107798.5|107748.5|107797.3|107747.3|8
1726159240000|2024-09-12 16:40:40|107798.2|107748.2|107800.1|107750.1|107801.2|107751.2|107798.2|107748.2|15
1726159250000|2024-09-12 16:40:50|107799.7|107749.7|107798|107748|107800.3|107750.3|107798|107748|14
1726159260000|2024-09-12 16:41:00|107797.7|107747.7|107794.5|107744.5|107797.7|107747.7|107794|107744|15
1726159270000|2024-09-12 16:41:10|107794.9|107744.9|107797.2|107747.2|107797.2|107747.2|107794.9|107744.9|19
1726159280000|2024-09-12 16:41:20|107796.9|107746.9|107793.2|107743.2|107796.9|107746.9|107792.2|107742.2|25
1726159290000|2024-09-12 16:41:30|107793.7|107743.7|107799.3|107749.3|107799.3|107749.3|107793.2|107743.2|15
1726159300000|2024-09-12 16:41:40|107799.5|107749.5|107800.2|107750.2|107800.6|107750.6|107799.5|107749.5|14
1726159310000|2024-09-12 16:41:50|107800.3|107750.3|107800.5|107750.5|107802.5|107752.5|107800.3|107750.3|22
1726159320000|2024-09-12 16:42:00|107801.2|107751.2|107798.1|107748.1|107801.2|107751.2|107798|107748|11
1726159330000|2024-09-12 16:42:10|107797.9|107747.9|107797.8|107747.8|107798.8|107748.8|107794.8|107744.8|29
1726159340000|2024-09-12 16:42:20|107798.1|107748.1|107799.8|107749.8|107800.9|107750.9|107798.1|107748.1|18
1726159350000|2024-09-12 16:42:30|107799.4|107749.4|107798|107748|107799.7|107749.7|107796.7|107746.7|12
1726159360000|2024-09-12 16:42:40|107798.6|107748.6|107797.8|107747.8|107799|107749|107797.2|107747.2|9
1726159370000|2024-09-12 16:42:50|107797.7|107747.7|107797.7|107747.7|107797.7|107747.7|107796.9|107746.9|11
1726159380000|2024-09-12 16:43:00|107797.4|107747.4|107797.9|107747.9|107797.9|107747.9|107796.1|107746.1|7
1726159390000|2024-09-12 16:43:10|107798.2|107748.2|107798.4|107748.4|107798.9|107748.9|107797.7|107747.7|14
1726159400000|2024-09-12 16:43:20|107798.8|107748.8|107785.7|107735.7|107798.8|107748.8|107785.7|107735.7|20
1726159410000|2024-09-12 16:43:30|107785.5|107735.5|107765.4|107715.4|107785.5|107735.5|107754.2|107704.2|30
1726159420000|2024-09-12 16:43:40|107765.2|107715.2|107767|107717|107776.5|107726.5|107760.7|107710.7|76
1726159430000|2024-09-12 16:43:50|107765.8|107715.8|107776|107726|107779.7|107729.7|107764.5|107714.5|77
1726159440000|2024-09-12 16:44:00|107777.2|107727.2|107777.9|107727.9|107783.4|107733.4|107776.8|107726.8|70
1726159450000|2024-09-12 16:44:10|107779.2|107729.2|107773.2|107723.2|107781|107731|107770.8|107720.8|58
1726159460000|2024-09-12 16:44:20|107772.9|107722.9|107773.8|107723.8|107775.1|107725.1|107771.7|107721.7|66
1726159470000|2024-09-12 16:44:30|107773.7|107723.7|107762.2|107712.2|107774.5|107724.5|107753.3|107703.3|67
1726159480000|2024-09-12 16:44:40|107762.1|107712.1|107779.6|107729.6|107781.3|107731.3|107762.1|107712.1|39
1726159490000|2024-09-12 16:44:50|107776.5|107726.5|107776.3|107726.3|107783.6|107733.6|107772.7|107722.7|50
1726159500000|2024-09-12 16:45:00|107776.6|107726.6|107778.4|107728.4|107779.4|107729.4|107775.6|107725.6|39
1726159510000|2024-09-12 16:45:10|107779.3|107729.3|107774.7|107724.7|107779.3|107729.3|107772.5|107722.5|40
1726159520000|2024-09-12 16:45:20|107777.2|107727.2|107779.7|107729.7|107779.7|107729.7|107776.4|107726.4|25
1726159530000|2024-09-12 16:45:30|107780.8|107730.8|107783|107733|107783.5|107733.5|107778.1|107728.1|41
1726159540000|2024-09-12 16:45:40|107783.5|107733.5|107777.9|107727.9|107783.8|107733.8|107777.7|107727.7|50
1726159550000|2024-09-12 16:45:50|107778.6|107728.6|107775.9|107725.9|107781.3|107731.3|107772.5|107722.5|46
1726159560000|2024-09-12 16:46:00|107775|107725|107775.9|107725.9|107776.1|107726.1|107771.9|107721.9|42
1726159570000|2024-09-12 16:46:10|107776|107726|107772.4|107722.4|107776.2|107726.2|107765.8|107715.8|78
1726159580000|2024-09-12 16:46:20|107772.7|107722.7|107772.6|107722.6|107776.2|107726.2|107770.6|107720.6|64
1726159590000|2024-09-12 16:46:30|107773.8|107723.8|107772.1|107722.1|107776.9|107726.9|107764.8|107714.8|43
1726159600000|2024-09-12 16:46:40|107771.5|107721.5|107775.3|107725.3|107777.8|107727.8|107770.7|107720.7|50
1726159610000|2024-09-12 16:46:50|107778.8|107728.8|107771.8|107721.8|107778.8|107728.8|107764|107714|64
1726159620000|2024-09-12 16:47:00|107773.2|107723.2|107762.5|107712.5|107774.1|107724.1|107759|107709|78
1726159630000|2024-09-12 16:47:10|107761.1|107711.1|107758.7|107708.7|107762.7|107712.7|107756.7|107706.7|75
1726159640000|2024-09-12 16:47:20|107759.4|107709.4|107766.9|107716.9|107771.1|107721.1|107758.2|107708.2|67
1726159650000|2024-09-12 16:47:30|107766.6|107716.6|107763|107713|107766.6|107716.6|107759|107709|40
1726159660000|2024-09-12 16:47:40|107763.5|107713.5|107761.3|107711.3|107766.1|107716.1|107759|107709|36
1726159670000|2024-09-12 16:47:50|107761.2|107711.2|107765.4|107715.4|107765.9|107715.9|107761.2|107711.2|13
1726159680000|2024-09-12 16:48:00|107765.2|107715.2|107767|107717|107767|107717|107763.9|107713.9|17
1726159690000|2024-09-12 16:48:10|107767.2|107717.2|107766.1|107716.1|107769|107719|107766|107716|19
1726159700000|2024-09-12 16:48:20|107766.2|107716.2|107764|107714|107766.2|107716.2|107763.7|107713.7|15
1726159710000|2024-09-12 16:48:30|107764.2|107714.2|107753.7|107703.7|107764.3|107714.3|107752.4|107702.4|25
1726159720000|2024-09-12 16:48:40|107753|107703|107752|107702|107754.6|107704.6|107751.3|107701.3|39
1726159730000|2024-09-12 16:48:50|107751.6|107701.6|107751.3|107701.3|107754.5|107704.5|107750.6|107700.6|33
1726159740000|2024-09-12 16:49:00|107751|107701|107751.4|107701.4|107753|107703|107749.3|107699.3|37
1726159750000|2024-09-12 16:49:10|107752.3|107702.3|107746.5|107696.5|107754.8|107704.8|107746.5|107696.5|54
1726159760000|2024-09-12 16:49:20|107745|107695|107742.9|107692.9|107751.1|107701.1|107742.9|107692.9|33
1726159770000|2024-09-12 16:49:30|107743.1|107693.1|107749|107699|107751.9|107701.9|107739.6|107689.6|63
1726159780000|2024-09-12 16:49:40|107749.3|107699.3|107748.1|107698.1|107753|107703|107745.3|107695.3|65
1726159790000|2024-09-12 16:49:50|107748.5|107698.5|107749.1|107699.1|107751|107701|107746.7|107696.7|40
1726159800000|2024-09-12 16:50:00|107746.1|107696.1|107748.4|107698.4|107749.4|107699.4|107746|107696|19
1726159810000|2024-09-12 16:50:10|107747.9|107697.9|107739.8|107689.8|107747.9|107697.9|107737.1|107687.1|67
1726159820000|2024-09-12 16:50:20|107738|107688|107737.1|107687.1|107744.7|107694.7|107731.5|107681.5|64
1726159830000|2024-09-12 16:50:30|107735.3|107685.3|107732.8|107682.8|107736.8|107686.8|107730.9|107680.9|43
1726159840000|2024-09-12 16:50:40|107731.9|107681.9|107727.4|107677.4|107732.7|107682.7|107726.8|107676.8|59
1726159850000|2024-09-12 16:50:50|107727.7|107677.7|107727.2|107677.2|107731|107681|107726.9|107676.9|71
1726159860000|2024-09-12 16:51:00|107727.5|107677.5|107727.5|107677.5|107736.2|107686.2|107724.7|107674.7|51
1726159870000|2024-09-12 16:51:10|107726.8|107676.8|107726.8|107676.8|107729.6|107679.6|107722.4|107672.4|77
1726159880000|2024-09-12 16:51:20|107726.4|107676.4|107729.2|107679.2|107729.4|107679.4|107724.9|107674.9|68
1726159890000|2024-09-12 16:51:30|107728.8|107678.8|107729.2|107679.2|107731.7|107681.7|107726.8|107676.8|74
1726159900000|2024-09-12 16:51:40|107729|107679|107728.2|107678.2|107730.1|107680.1|107727.4|107677.4|28
1726159910000|2024-09-12 16:51:50|107727.9|107677.9|107730.5|107680.5|107732.1|107682.1|107727.9|107677.9|47
1726159920000|2024-09-12 16:52:00|107730.1|107680.1|107726.7|107676.7|107730.9|107680.9|107726.1|107676.1|52
1726159930000|2024-09-12 16:52:10|107726.6|107676.6|107724.2|107674.2|107729.3|107679.3|107722.9|107672.9|59
1726159940000|2024-09-12 16:52:20|107725.8|107675.8|107725|107675|107725.8|107675.8|107723.8|107673.8|31
1726159950000|2024-09-12 16:52:30|107724.2|107674.2|107695.6|107645.6|107725.1|107675.1|107689.7|107639.7|68
1726159960000|2024-09-12 16:52:40|107694.9|107644.9|107686.2|107636.2|107695.6|107645.6|107676.6|107626.6|73
1726159970000|2024-09-12 16:52:50|107683.5|107633.5|107707.6|107657.6|107740|107661.2|107679.8|107604.7|77
1726159980000|2024-09-12 16:53:00|107733.9|107604|107684|107634|107739.6|107649.2|107683.7|107591.3|73
1726159990000|2024-09-12 16:53:10|107683.9|107633.9|107682.4|107632.4|107692.9|107642.9|107676.5|107626.5|76
1726160000000|2024-09-12 16:53:20|107680.3|107630.3|107681.9|107631.9|107686.3|107636.3|107676.5|107626.5|77
1726160010000|2024-09-12 16:53:30|107681.7|107631.7|107688.9|107638.9|107691.3|107641.3|107678.3|107628.3|75
1726160020000|2024-09-12 16:53:40|107689.5|107639.5|107683.2|107633.2|107692|107642|107680.6|107630.6|72
1726160030000|2024-09-12 16:53:50|107682.8|107632.8|107681.3|107631.3|107684.2|107634.2|107677.3|107627.3|76
1726160040000|2024-09-12 16:54:00|107681.9|107631.9|107682.7|107632.7|107685|107635|107681|107631|75
1726160050000|2024-09-12 16:54:10|107686.7|107636.7|107683.3|107633.3|107687.9|107637.9|107680.3|107630.3|73
1726160060000|2024-09-12 16:54:20|107682.8|107632.8|107679.5|107629.5|107684.2|107634.2|107677.6|107627.6|74
1726160070000|2024-09-12 16:54:30|107679.3|107629.3|107675.2|107625.2|107680.5|107630.5|107674.6|107624.6|76
1726160080000|2024-09-12 16:54:40|107674.4|107624.4|107673.6|107623.6|107676.1|107626.1|107671.5|107621.5|74
1726160090000|2024-09-12 16:54:50|107673.5|107623.5|107676|107626|107678|107628|107668.4|107618.4|71
1726160100000|2024-09-12 16:55:00|107676.9|107626.9|107685.5|107635.5|107687.2|107637.2|107673.3|107623.3|74
1726160110000|2024-09-12 16:55:10|107685.8|107635.8|107675.9|107625.9|107687.7|107637.7|107672.2|107622.2|72
1726160120000|2024-09-12 16:55:20|107676.3|107626.3|107675.3|107625.3|107681.5|107631.5|107674.9|107624.9|53
1726160130000|2024-09-12 16:55:30|107676.5|107626.5|107665.2|107615.2|107679.3|107629.3|107663.4|107613.4|75
1726160140000|2024-09-12 16:55:40|107666.1|107616.1|107663.6|107613.6|107666.9|107616.9|107657|107607|74
1726160150000|2024-09-12 16:55:50|107662.8|107612.8|107658.4|107608.4|107664.1|107614.1|107656|107606|69
1726160160000|2024-09-12 16:56:00|107658.2|107608.2|107659.2|107609.2|107666.2|107616.2|107653.9|107603.9|66
1726160170000|2024-09-12 16:56:10|107658.5|107608.5|107650.6|107600.6|107659|107609|107649.3|107599.3|71
1726160180000|2024-09-12 16:56:20|107650.2|107600.2|107654|107604|107657.2|107607.2|107648.3|107598.3|74
1726160190000|2024-09-12 16:56:30|107653.5|107603.5|107665.1|107615.1|107665.6|107615.6|107651.6|107601.6|65
1726160200000|2024-09-12 16:56:40|107664|107614|107664|107614|107669|107619|107662.4|107612.4|77
1726160210000|2024-09-12 16:56:50|107663.5|107613.5|107660.1|107610.1|107665.8|107615.8|107652.8|107602.8|74
1726160220000|2024-09-12 16:57:00|107659.5|107609.5|107654.2|107604.2|107659.7|107609.7|107652.6|107602.6|42
1726160230000|2024-09-12 16:57:10|107654.6|107604.6|107650|107600|107654.6|107604.6|107647.6|107597.6|41
1726160240000|2024-09-12 16:57:20|107650.4|107600.4|107647.9|107597.9|107650.4|107600.4|107646.7|107596.7|64
1726160250000|2024-09-12 16:57:30|107648.7|107598.7|107645|107595|107649.6|107599.6|107643.7|107593.7|23
1726160260000|2024-09-12 16:57:40|107645.1|107595.1|107643.6|107593.6|107646.2|107596.2|107643.1|107593.1|34
1726160270000|2024-09-12 16:57:50|107643.1|107593.1|107630.9|107580.9|107644|107594|107629.8|107579.8|51
1726160280000|2024-09-12 16:58:00|107626.5|107576.5|107623.8|107573.8|107626.9|107576.9|107622.3|107572.3|30
1726160290000|2024-09-12 16:58:10|107623.2|107573.2|107619.3|107569.3|107625.3|107575.3|107618.7|107568.7|38
1726160300000|2024-09-12 16:58:20|107618.4|107568.4|107619.1|107569.1|107620.9|107570.9|107617.5|107567.5|28
1726160310000|2024-09-12 16:58:30|107619.2|107569.2|107618.6|107568.6|107620.2|107570.2|107617.1|107567.1|26
1726160320000|2024-09-12 16:58:40|107618.8|107568.8|107618.4|107568.4|107618.9|107568.9|107617.8|107567.8|12
1726160330000|2024-09-12 16:58:50|107618.8|107568.8|107617.2|107567.2|107620.6|107570.6|107617.2|107567.2|22
1726160340000|2024-09-12 16:59:00|107616.8|107566.8|107620.4|107570.4|107621|107571|107616.8|107566.8|7
1726160350000|2024-09-12 16:59:10|107620.1|107570.1|107619.7|107569.7|107621.2|107571.2|107618.3|107568.3|25
1726160360000|2024-09-12 16:59:20|107621.4|107571.4|107623|107573|107624.9|107574.9|107619.8|107569.8|34
1726160370000|2024-09-12 16:59:30|107623.2|107573.2|107627|107577|107629.2|107579.2|107622.5|107572.5|21
1726160380000|2024-09-12 16:59:40|107627.1|107577.1|107626|107576|107628.7|107578.7|107625.7|107575.7|19
1726160390000|2024-09-12 16:59:50|107626.1|107576.1|107627|107577|107631.2|107581.2|107625.7|107575.7|25
1726160400000|2024-09-12 17:00:00|107626.2|107576.2|107627.4|107577.4|107632.5|107582.5|107624.9|107574.9|42
1726160410000|2024-09-12 17:00:10|107626.5|107576.5|107619.2|107569.2|107626.6|107576.6|107619.2|107569.2|36
1726160420000|2024-09-12 17:00:20|107619|107569|107616.3|107566.3|107619.2|107569.2|107616|107566|18
1726160430000|2024-09-12 17:00:30|107616.1|107566.1|107617.5|107567.5|107619|107569|107616|107566|18
1726160440000|2024-09-12 17:00:40|107617.2|107567.2|107617.9|107567.9|107625|107575|107616.5|107566.5|43
1726160450000|2024-09-12 17:00:50|107617.6|107567.6|107619.3|107569.3|107620.2|107570.2|107617|107567|19
1726160460000|2024-09-12 17:01:00|107619.5|107569.5|107601.9|107551.9|107625.2|107575.2|107596.1|107546.1|40
1726160470000|2024-09-12 17:01:10|107604.4|107554.4|107600.3|107550.3|107604.4|107554.4|107595.2|107545.2|59
1726160480000|2024-09-12 17:01:20|107601|107551|107586.4|107536.4|107602.9|107552.9|107586.3|107536.3|47
1726160490000|2024-09-12 17:01:30|107586.9|107536.9|107586.6|107536.6|107588.4|107538.4|107586.6|107536.6|18
1726160500000|2024-09-12 17:01:40|107586.5|107536.5|107589.4|107539.4|107590.4|107540.4|107585.4|107535.4|20
1726160510000|2024-09-12 17:01:50|107589.7|107539.7|107587.9|107537.9|107590|107540|107587.9|107537.9|12
1726160520000|2024-09-12 17:02:00|107587.8|107537.8|107593.9|107543.9|107603.4|107553.4|107586.1|107536.1|68
1726160530000|2024-09-12 17:02:10|107592.3|107542.3|107595.7|107545.7|107600.4|107550.4|107590.9|107540.9|68
1726160540000|2024-09-12 17:02:20|107594.9|107544.9|107586.5|107536.5|107597.2|107547.2|107585.2|107535.2|60
1726160550000|2024-09-12 17:02:30|107586.1|107536.1|107579.8|107529.8|107587.1|107537.1|107577.3|107527.3|70
1726160560000|2024-09-12 17:02:40|107580.5|107530.5|107586.1|107536.1|107588.9|107538.9|107578.6|107528.6|60
1726160570000|2024-09-12 17:02:50|107586|107536|107585.1|107535.1|107587.3|107537.3|107581.6|107531.6|61
1726160580000|2024-09-12 17:03:00|107584.6|107534.6|107584.1|107534.1|107587.7|107537.7|107581.4|107531.4|67
1726160590000|2024-09-12 17:03:10|107584|107534|107581|107531|107586.4|107536.4|107581|107531|59
1726160600000|2024-09-12 17:03:20|107580.7|107530.7|107586.9|107536.9|107588.1|107538.1|107580.7|107530.7|42
1726160610000|2024-09-12 17:03:30|107584|107534|107583.2|107533.2|107584.7|107534.7|107579.9|107529.9|49
1726160620000|2024-09-12 17:03:40|107582.6|107532.6|107577.7|107527.7|107582.6|107532.6|107576.3|107526.3|48
1726160630000|2024-09-12 17:03:50|107578.2|107528.2|107579.7|107529.7|107582.3|107532.3|107578.1|107528.1|50
1726160640000|2024-09-12 17:04:00|107579.1|107529.1|107579.4|107529.4|107580.8|107530.8|107575.7|107525.7|38
1726160650000|2024-09-12 17:04:10|107579.2|107529.2|107575.6|107525.6|107580.1|107530.1|107574.1|107524.1|59
1726160660000|2024-09-12 17:04:20|107575.9|107525.9|107575.7|107525.7|107576.9|107526.9|107573.9|107523.9|74
1726160670000|2024-09-12 17:04:30|107575.9|107525.9|107580.1|107530.1|107582.1|107532.1|107574.7|107524.7|53
1726160680000|2024-09-12 17:04:40|107581|107531|107574.5|107524.5|107583.5|107533.5|107573.7|107523.7|60
1726160690000|2024-09-12 17:04:50|107574.9|107524.9|107582.8|107532.8|107583.9|107533.9|107574.9|107524.9|54
1726160700000|2024-09-12 17:05:00|107583.9|107533.9|107584.3|107534.3|107586.6|107536.6|107581.2|107531.2|65
1726160710000|2024-09-12 17:05:10|107584.5|107534.5|107586.3|107536.3|107588|107538|107584.5|107534.5|25
1726160720000|2024-09-12 17:05:20|107586.2|107536.2|107592.4|107542.4|107592.8|107542.8|107585.9|107535.9|21
1726160730000|2024-09-12 17:05:30|107592.2|107542.2|107590.6|107540.6|107597.1|107547.1|107589.5|107539.5|38
1726160740000|2024-09-12 17:05:40|107590.5|107540.5|107585.1|107535.1|107590.7|107540.7|107581.7|107531.7|59
1726160750000|2024-09-12 17:05:50|107585.6|107535.6|107582.4|107532.4|107588.9|107538.9|107582|107532|67
1726160760000|2024-09-12 17:06:00|107583.2|107533.2|107584.8|107534.8|107586.5|107536.5|107581.3|107531.3|56
1726160770000|2024-09-12 17:06:10|107584.7|107534.7|107584.2|107534.2|107586|107536|107582|107532|64
1726160780000|2024-09-12 17:06:20|107583.2|107533.2|107581.6|107531.6|107584.1|107534.1|107580|107530|28
1726160790000|2024-09-12 17:06:30|107580.9|107530.9|107581.6|107531.6|107583.5|107533.5|107577.5|107527.5|62
1726160800000|2024-09-12 17:06:40|107582.1|107532.1|107579.6|107529.6|107582.5|107532.5|107578|107528|36
1726160810000|2024-09-12 17:06:50|107579.5|107529.5|107574.1|107524.1|107579.5|107529.5|107573.2|107523.2|52
1726160820000|2024-09-12 17:07:00|107574|107524|107562.4|107512.4|107577.4|107527.4|107562.2|107512.2|42
1726160830000|2024-09-12 17:07:10|107562.5|107512.5|107561|107511|107562.5|107512.5|107555.8|107505.8|37
1726160840000|2024-09-12 17:07:20|107561.2|107511.2|107562.8|107512.8|107564.1|107514.1|107560.3|107510.3|26
1726160850000|2024-09-12 17:07:30|107563.1|107513.1|107564.3|107514.3|107565.8|107515.8|107563.1|107513.1|13
1726160860000|2024-09-12 17:07:40|107564.4|107514.4|107567.5|107517.5|107573.6|107523.6|107564|107514|35
1726160870000|2024-09-12 17:07:50|107567.4|107517.4|107565.4|107515.4|107571.3|107521.3|107565.4|107515.4|34
1726160880000|2024-09-12 17:08:00|107565.7|107515.7|107565.1|107515.1|107565.9|107515.9|107563.7|107513.7|31
1726160890000|2024-09-12 17:08:10|107564.6|107514.6|107566.8|107516.8|107567.2|107517.2|107564.3|107514.3|30
1726160900000|2024-09-12 17:08:20|107566.6|107516.6|107560.5|107510.5|107566.6|107516.6|107560.4|107510.4|27
1726160910000|2024-09-12 17:08:30|107560.1|107510.1|107562.2|107512.2|107562.9|107512.9|107555.8|107505.8|31
1726160920000|2024-09-12 17:08:40|107561.8|107511.8|107563.6|107513.6|107567.5|107517.5|107561.8|107511.8|52
1726160930000|2024-09-12 17:08:50|107564.2|107514.2|107561.5|107511.5|107569|107519|107561.2|107511.2|40
1726160940000|2024-09-12 17:09:00|107561.1|107511.1|107561|107511|107562.2|107512.2|107557.4|107507.4|45
1726160950000|2024-09-12 17:09:10|107561.5|107511.5|107572.1|107522.1|107572.6|107522.6|107560.9|107510.9|35
1726160960000|2024-09-12 17:09:20|107571.8|107521.8|107567.6|107517.6|107572.1|107522.1|107565.6|107515.6|41
1726160970000|2024-09-12 17:09:30|107567.9|107517.9|107569.8|107519.8|107570.6|107520.6|107567.9|107517.9|49
1726160980000|2024-09-12 17:09:40|107569.3|107519.3|107570.6|107520.6|107570.6|107520.6|107566.9|107516.9|16
1726160990000|2024-09-12 17:09:50|107571|107521|107570.9|107520.9|107571.3|107521.3|107570.5|107520.5|10
1726161000000|2024-09-12 17:10:00|107570.6|107520.6|107567.2|107517.2|107570.6|107520.6|107565|107515|36
1726161010000|2024-09-12 17:10:10|107567.6|107517.6|107581.1|107531.1|107583.2|107533.2|107567.6|107517.6|52
1726161020000|2024-09-12 17:10:20|107579.9|107529.9|107572.9|107522.9|107580.6|107530.6|107572.9|107522.9|24
1726161030000|2024-09-12 17:10:30|107573.4|107523.4|107576.4|107526.4|107577.3|107527.3|107572.8|107522.8|42
1726161040000|2024-09-12 17:10:40|107576.1|107526.1|107571.5|107521.5|107576.3|107526.3|107571.5|107521.5|18
1726161050000|2024-09-12 17:10:50|107570.7|107520.7|107572.5|107522.5|107573.3|107523.3|107569.5|107519.5|52
1726161060000|2024-09-12 17:11:00|107573|107523|107577.5|107527.5|107578.7|107528.7|107573|107523|44
1726161070000|2024-09-12 17:11:10|107577|107527|107584.9|107534.9|107585.7|107535.7|107577|107527|15
1726161080000|2024-09-12 17:11:20|107584.7|107534.7|107587.8|107537.8|107588.4|107538.4|107584.7|107534.7|30
1726161090000|2024-09-12 17:11:30|107587.4|107537.4|107591.6|107541.6|107592.7|107542.7|107586.9|107536.9|22
1726161100000|2024-09-12 17:11:40|107591.3|107541.3|107581.6|107531.6|107591.3|107541.3|107580.8|107530.8|26
1726161110000|2024-09-12 17:11:50|107582.5|107532.5|107583.4|107533.4|107583.9|107533.9|107578.6|107528.6|27
1726161120000|2024-09-12 17:12:00|107582.6|107532.6|107599.8|107549.8|107600|107550|107582.6|107532.6|31
1726161130000|2024-09-12 17:12:10|107600.2|107550.2|107595.3|107545.3|107601.3|107551.3|107594.3|107544.3|33
1726161140000|2024-09-12 17:12:20|107595.6|107545.6|107596.2|107546.2|107597.8|107547.8|107595.6|107545.6|15
1726161150000|2024-09-12 17:12:30|107596.3|107546.3|107588.5|107538.5|107596.6|107546.6|107587.3|107537.3|18
1726161160000|2024-09-12 17:12:40|107588.7|107538.7|107584.3|107534.3|107588.7|107538.7|107580.2|107530.2|42
1726161170000|2024-09-12 17:12:50|107582.8|107532.8|107590.4|107540.4|107591.5|107541.5|107582.6|107532.6|61
1726161180000|2024-09-12 17:13:00|107591|107541|107597.8|107547.8|107597.8|107547.8|107586.1|107536.1|57
1726161190000|2024-09-12 17:13:10|107597.7|107547.7|107596.3|107546.3|107603.5|107553.5|107596.3|107546.3|41
1726161200000|2024-09-12 17:13:20|107595.8|107545.8|107601.1|107551.1|107602.2|107552.2|107595.8|107545.8|12
1726161210000|2024-09-12 17:13:30|107600.8|107550.8|107601.6|107551.6|107603.5|107553.5|107600.3|107550.3|20
1726161220000|2024-09-12 17:13:40|107603.2|107553.2|107599.3|107549.3|107603.2|107553.2|107598.9|107548.9|12
1726161230000|2024-09-12 17:13:50|107599.2|107549.2|107596.3|107546.3|107599.2|107549.2|107593.3|107543.3|18
1726161240000|2024-09-12 17:14:00|107596|107546|107594.3|107544.3|107596|107546|107592.8|107542.8|26
1726161250000|2024-09-12 17:14:10|107593.7|107543.7|107595.1|107545.1|107598.2|107548.2|107593.7|107543.7|32
1726161260000|2024-09-12 17:14:20|107594.4|107544.4|107600.2|107550.2|107601.4|107551.4|107594.4|107544.4|34
1726161270000|2024-09-12 17:14:30|107599.8|107549.8|107600.9|107550.9|107601.8|107551.8|107599.2|107549.2|17
1726161280000|2024-09-12 17:14:40|107600.7|107550.7|107599.4|107549.4|107602.9|107552.9|107598.6|107548.6|32
1726161290000|2024-09-12 17:14:50|107598.9|107548.9|107600.8|107550.8|107602.3|107552.3|107598|107548|34
1726161300000|2024-09-12 17:15:00|107601.2|107551.2|107599.2|107549.2|107602.8|107552.8|107598|107548|27
1726161310000|2024-09-12 17:15:10|107599.1|107549.1|107593.5|107543.5|107600.4|107550.4|107592.7|107542.7|37
1726161320000|2024-09-12 17:15:20|107593.9|107543.9|107591.7|107541.7|107598.6|107548.6|107591.4|107541.4|30
1726161330000|2024-09-12 17:15:30|107591.9|107541.9|107592.5|107542.5|107593.3|107543.3|107591|107541|19
1726161340000|2024-09-12 17:15:40|107593.4|107543.4|107593.5|107543.5|107593.5|107543.5|107592.1|107542.1|15
1726161350000|2024-09-12 17:15:50|107592.9|107542.9|107591.4|107541.4|107596|107546|107588.2|107538.2|35
1726161360000|2024-09-12 17:16:00|107591.5|107541.5|107592|107542|107593.8|107543.8|107584|107534|38
1726161370000|2024-09-12 17:16:10|107592.4|107542.4|107591.1|107541.1|107593.3|107543.3|107591.1|107541.1|12
1726161380000|2024-09-12 17:16:20|107592|107542|107593.1|107543.1|107593.6|107543.6|107591.9|107541.9|20
1726161390000|2024-09-12 17:16:30|107593.3|107543.3|107597.9|107547.9|107598.3|107548.3|107593.3|107543.3|17
1726161400000|2024-09-12 17:16:40|107597.2|107547.2|107600|107550|107600.5|107550.5|107597|107547|10
1726161410000|2024-09-12 17:16:50|107600.2|107550.2|107605.4|107555.4|107605.4|107555.4|107600.2|107550.2|12
1726161420000|2024-09-12 17:17:00|107605.2|107555.2|107593.5|107543.5|107607.5|107557.5|107593.5|107543.5|37
1726161430000|2024-09-12 17:17:10|107593.2|107543.2|107591.3|107541.3|107593.8|107543.8|107590|107540|18
1726161440000|2024-09-12 17:17:20|107591.6|107541.6|107592|107542|107592.3|107542.3|107591.6|107541.6|5
1726161450000|2024-09-12 17:17:30|107592.5|107542.5|107592|107542|107592.5|107542.5|107591.6|107541.6|12
1726161460000|2024-09-12 17:17:40|107592.3|107542.3|107592|107542|107592.3|107542.3|107591.7|107541.7|7
1726161470000|2024-09-12 17:17:50|107592.8|107542.8|107595.5|107545.5|107597.4|107547.4|107592.8|107542.8|17
1726161480000|2024-09-12 17:18:00|107595.2|107545.2|107591.5|107541.5|107595.2|107545.2|107591.5|107541.5|17
1726161490000|2024-09-12 17:18:10|107590.5|107540.5|107588.6|107538.6|107590.6|107540.6|107588|107538|11
1726161500000|2024-09-12 17:18:20|107589.2|107539.2|107590.7|107540.7|107590.9|107540.9|107589.1|107539.1|13
1726161510000|2024-09-12 17:18:30|107590.9|107540.9|107593.9|107543.9|107594.1|107544.1|107590.7|107540.7|15
1726161520000|2024-09-12 17:18:40|107594.1|107544.1|107594.9|107544.9|107597.4|107547.4|107594.1|107544.1|10
1726161530000|2024-09-12 17:18:50|107595.1|107545.1|107603.2|107553.2|107603.2|107553.2|107595.1|107545.1|18
1726161540000|2024-09-12 17:19:00|107602.5|107552.5|107601.3|107551.3|107603|107553|107601.1|107551.1|10
1726161550000|2024-09-12 17:19:10|107600.8|107550.8|107597.3|107547.3|107600.8|107550.8|107597.3|107547.3|19
1726161560000|2024-09-12 17:19:20|107597.4|107547.4|107595.6|107545.6|107597.4|107547.4|107595.6|107545.6|7
1726161570000|2024-09-12 17:19:30|107595.8|107545.8|107598|107548|107598|107548|107595.4|107545.4|13
1726161580000|2024-09-12 17:19:40|107598.3|107548.3|107601.2|107551.2|107601.2|107551.2|107598.3|107548.3|11
1726161590000|2024-09-12 17:19:50|107601.6|107551.6|107602.6|107552.6|107602.6|107552.6|107601.5|107551.5|7
1726161600000|2024-09-12 17:20:00|107602.9|107552.9|107606.6|107556.6|107606.6|107556.6|107602.7|107552.7|24
1726161610000|2024-09-12 17:20:10|107606.9|107556.9|107609|107559|107609|107559|107606.9|107556.9|5
1726161620000|2024-09-12 17:20:20|107609.4|107559.4|107615.5|107565.5|107615.5|107565.5|107609|107559|17
1726161630000|2024-09-12 17:20:30|107615.2|107565.2|107613.3|107563.3|107615.5|107565.5|107613.3|107563.3|13
1726161640000|2024-09-12 17:20:40|107613.6|107563.6|107622.8|107572.8|107622.8|107572.8|107613.6|107563.6|16
1726161650000|2024-09-12 17:20:50|107622.5|107572.5|107624.4|107574.4|107624.4|107574.4|107621.3|107571.3|13
1726161660000|2024-09-12 17:21:00|107624.7|107574.7|107623.9|107573.9|107627.5|107577.5|107623.6|107573.6|13
1726161670000|2024-09-12 17:21:10|107625.2|107575.2|107627|107577|107627|107577|107623.5|107573.5|21
1726161680000|2024-09-12 17:21:20|107626.7|107576.7|107628|107578|107628|107578|107625.5|107575.5|6
1726161690000|2024-09-12 17:21:30|107626.9|107576.9|107632.6|107582.6|107632.6|107582.6|107626.7|107576.7|14
1726161700000|2024-09-12 17:21:40|107632.8|107582.8|107630.3|107580.3|107634.7|107584.7|107630.3|107580.3|14
1726161710000|2024-09-12 17:21:50|107630.8|107580.8|107633.7|107583.7|107635.1|107585.1|107630.8|107580.8|16
1726161720000|2024-09-12 17:22:00|107634.2|107584.2|107631.8|107581.8|107635.1|107585.1|107631.1|107581.1|20
1726161730000|2024-09-12 17:22:10|107631.2|107581.2|107635|107585|107635.3|107585.3|107630.9|107580.9|9
1726161740000|2024-09-12 17:22:20|107635.3|107585.3|107635.6|107585.6|107635.6|107585.6|107634.5|107584.5|7
1726161750000|2024-09-12 17:22:30|107636|107586|107638.1|107588.1|107638.7|107588.7|107636|107586|10
1726161760000|2024-09-12 17:22:40|107638.4|107588.4|107638.9|107588.9|107639.2|107589.2|107638.4|107588.4|7
1726161770000|2024-09-12 17:22:50|107638.6|107588.6|107634.8|107584.8|107638.6|107588.6|107632.3|107582.3|17
1726161780000|2024-09-12 17:23:00|107635.3|107585.3|107635.9|107585.9|107640.2|107590.2|107634.8|107584.8|22
1726161790000|2024-09-12 17:23:10|107635.7|107585.7|107638.3|107588.3|107638.5|107588.5|107635.7|107585.7|12
1726161800000|2024-09-12 17:23:20|107638.2|107588.2|107636.9|107586.9|107638.9|107588.9|107636.9|107586.9|7
1726161810000|2024-09-12 17:23:30|107637.2|107587.2|107637.9|107587.9|107638.2|107588.2|107636.9|107586.9|6
1726161820000|2024-09-12 17:23:40|107637.6|107587.6|107637.9|107587.9|107638.7|107588.7|107636.8|107586.8|17
1726161830000|2024-09-12 17:23:50|107638.2|107588.2|107639.2|107589.2|107639.2|107589.2|107637.4|107587.4|16
1726161840000|2024-09-12 17:24:00|107639.5|107589.5|107638.9|107588.9|107639.5|107589.5|107638.4|107588.4|9
1726161850000|2024-09-12 17:24:10|107639|107589|107633|107583|107639.6|107589.6|107633|107583|18
1726161860000|2024-09-12 17:24:20|107635.5|107585.5|107627|107577|107636.6|107586.6|107626.2|107576.2|19
1726161870000|2024-09-12 17:24:30|107626.7|107576.7|107621.8|107571.8|107626.7|107576.7|107620.7|107570.7|25
1726161880000|2024-09-12 17:24:40|107621.4|107571.4|107615.7|107565.7|107621.5|107571.5|107613.3|107563.3|23
1726161890000|2024-09-12 17:24:50|107615.5|107565.5|107615.6|107565.6|107616.1|107566.1|107615.1|107565.1|14
1726161900000|2024-09-12 17:25:00|107615.8|107565.8|107617.4|107567.4|107617.4|107567.4|107614.6|107564.6|13
1726161910000|2024-09-12 17:25:10|107616.9|107566.9|107611|107561|107620.1|107570.1|107611|107561|17
1726161920000|2024-09-12 17:25:20|107611.3|107561.3|107615.3|107565.3|107616|107566|107611.3|107561.3|13
1726161930000|2024-09-12 17:25:30|107615.8|107565.8|107614|107564|107615.8|107565.8|107614|107564|5
1726161940000|2024-09-12 17:25:40|107612.9|107562.9|107619.8|107569.8|107619.8|107569.8|107612|107562|21
1726161950000|2024-09-12 17:25:50|107620.1|107570.1|107625|107575|107625|107575|107620.1|107570.1|11
1726161960000|2024-09-12 17:26:00|107625.5|107575.5|107626|107576|107627.2|107577.2|107625|107575|15
1726161970000|2024-09-12 17:26:10|107626.5|107576.5|107618.2|107568.2|107626.5|107576.5|107616.4|107566.4|23
1726161980000|2024-09-12 17:26:20|107618.6|107568.6|107619.2|107569.2|107623.5|107573.5|107618.6|107568.6|17
1726161990000|2024-09-12 17:26:30|107618.5|107568.5|107619.7|107569.7|107620.1|107570.1|107617|107567|17
1726162000000|2024-09-12 17:26:40|107619.2|107569.2|107609.2|107559.2|107619.9|107569.9|107609.2|107559.2|21
1726162010000|2024-09-12 17:26:50|107609.5|107559.5|107610|107560|107611|107561|107609.3|107559.3|9
1726162020000|2024-09-12 17:27:00|107609.2|107559.2|107604.7|107554.7|107609.2|107559.2|107604.6|107554.6|15
1726162030000|2024-09-12 17:27:10|107604.1|107554.1|107599.5|107549.5|107604.1|107554.1|107596.6|107546.6|21
1726162040000|2024-09-12 17:27:20|107599.2|107549.2|107598.7|107548.7|107603.1|107553.1|107598.7|107548.7|20
1726162050000|2024-09-12 17:27:30|107598.4|107548.4|107598.3|107548.3|107599.2|107549.2|107597.5|107547.5|24
1726162060000|2024-09-12 17:27:40|107598.2|107548.2|107598.4|107548.4|107598.4|107548.4|107596.9|107546.9|14
1726162070000|2024-09-12 17:27:50|107598.9|107548.9|107597.6|107547.6|107599.2|107549.2|107597.6|107547.6|7
1726162080000|2024-09-12 17:28:00|107597.8|107547.8|107599.6|107549.6|107599.7|107549.7|107594.5|107544.5|24
1726162090000|2024-09-12 17:28:10|107598.2|107548.2|107598|107548|107598.3|107548.3|107598|107548|7
1726162100000|2024-09-12 17:28:20|107595.6|107545.6|107595.8|107545.8|107596.1|107546.1|107593.8|107543.8|15
1726162110000|2024-09-12 17:28:30|107596|107546|107595|107545|107599|107549|107594.6|107544.6|19
1726162120000|2024-09-12 17:28:40|107594.6|107544.6|107605.1|107555.1|107605.3|107555.3|107594.3|107544.3|16
1726162130000|2024-09-12 17:28:50|107605.5|107555.5|107604.3|107554.3|107606|107556|107604.3|107554.3|10
1726162140000|2024-09-12 17:29:00|107603|107553|107606.6|107556.6|107607.4|107557.4|107603|107553|14
1726162150000|2024-09-12 17:29:10|107606.8|107556.8|107604.4|107554.4|107606.8|107556.8|107604|107554|11
1726162160000|2024-09-12 17:29:20|107604.8|107554.8|107603.8|107553.8|107606.6|107556.6|107603.8|107553.8|10
1726162170000|2024-09-12 17:29:30|107603.9|107553.9|107603.2|107553.2|107603.9|107553.9|107603.2|107553.2|3
1726162180000|2024-09-12 17:29:40|107602.9|107552.9|107603.3|107553.3|107603.3|107553.3|107602.9|107552.9|5
1726162190000|2024-09-12 17:29:50|107603.2|107553.2|107604.3|107554.3|107604.3|107554.3|107603.2|107553.2|7
1726162200000|2024-09-12 17:30:00|107605.7|107555.7|107599.6|107549.6|107605.7|107555.7|107599.5|107549.5|20
1726162210000|2024-09-12 17:30:10|107599.2|107549.2|107603.3|107553.3|107603.6|107553.6|107599.2|107549.2|13
1726162220000|2024-09-12 17:30:20|107602.8|107552.8|107603.3|107553.3|107604.6|107554.6|107602.8|107552.8|11
1726162230000|2024-09-12 17:30:30|107603.5|107553.5|107603|107553|107603.7|107553.7|107602.1|107552.1|20
1726162240000|2024-09-12 17:30:40|107603.1|107553.1|107603.2|107553.2|107604.8|107554.8|107602.5|107552.5|11
1726162250000|2024-09-12 17:30:50|107603.1|107553.1|107601.8|107551.8|107603.2|107553.2|107601.2|107551.2|12
1726162260000|2024-09-12 17:31:00|107601.2|107551.2|107551.6|107501.6|107602.5|107552.5|107550.8|107500.8|47
1726162270000|2024-09-12 17:31:10|107543.8|107493.8|107535|107485|107545.5|107495.5|107531.3|107481.3|39
1726162280000|2024-09-12 17:31:20|107535.3|107485.3|107528.6|107478.6|107537.1|107487.1|107527.4|107477.4|61
1726162290000|2024-09-12 17:31:30|107529|107479|107531.5|107481.5|107533.1|107483.1|107525.5|107475.5|65
1726162300000|2024-09-12 17:31:40|107529.6|107479.6|107520.3|107470.3|107529.6|107479.6|107520.3|107470.3|67
1726162310000|2024-09-12 17:31:50|107510|107460|107508.4|107458.4|107512|107462|107503.1|107453.1|56
1726162320000|2024-09-12 17:32:00|107508.7|107458.7|107522.4|107472.4|107522.4|107472.4|107506.3|107456.3|66
1726162330000|2024-09-12 17:32:10|107518.2|107468.2|107515.1|107465.1|107524.2|107474.2|107506.8|107456.8|67
1726162340000|2024-09-12 17:32:20|107516|107466|107521.1|107471.1|107521.5|107471.5|107510.9|107460.9|62
1726162350000|2024-09-12 17:32:30|107518.9|107468.9|107520.4|107470.4|107521.8|107471.8|107517.7|107467.7|74
1726162360000|2024-09-12 17:32:40|107519.7|107469.7|107521.9|107471.9|107523.4|107473.4|107518.7|107468.7|79
1726162370000|2024-09-12 17:32:50|107520.9|107470.9|107521.3|107471.3|107523.6|107473.6|107519.4|107469.4|64
1726162380000|2024-09-12 17:33:00|107521.8|107471.8|107522.4|107472.4|107524.3|107474.3|107518.4|107468.4|66
1726162390000|2024-09-12 17:33:10|107521.6|107471.6|107520.2|107470.2|107524.7|107474.7|107518.2|107468.2|78
1726162400000|2024-09-12 17:33:20|107521.3|107471.3|107522|107472|107524|107474|107513.8|107463.8|77
1726162410000|2024-09-12 17:33:30|107521.5|107471.5|107513.5|107463.5|107526.6|107476.6|107511.3|107461.3|72
1726162420000|2024-09-12 17:33:40|107514|107464|107516.3|107466.3|107517.4|107467.4|107511.5|107461.5|25
1726162430000|2024-09-12 17:33:50|107517.3|107467.3|107519|107469|107520|107470|107515.9|107465.9|17
1726162440000|2024-09-12 17:34:00|107518.8|107468.8|107517.4|107467.4|107518.8|107468.8|107516.7|107466.7|6
1726162450000|2024-09-12 17:34:10|107517.5|107467.5|107529.6|107479.6|107541.5|107491.5|107517.5|107467.5|43
1726162460000|2024-09-12 17:34:20|107528.9|107478.9|107529.5|107479.5|107530.1|107480.1|107527.5|107477.5|22
1726162470000|2024-09-12 17:34:30|107528.6|107478.6|107529.6|107479.6|107529.8|107479.8|107528.6|107478.6|5
1726162480000|2024-09-12 17:34:40|107529.5|107479.5|107529.3|107479.3|107531.5|107481.5|107528.9|107478.9|15
1726162490000|2024-09-12 17:34:50|107528.8|107478.8|107528.7|107478.7|107537.1|107487.1|107528.7|107478.7|47
1726162500000|2024-09-12 17:35:00|107528.8|107478.8|107532|107482|107532|107482|107528.4|107478.4|41
1726162510000|2024-09-12 17:35:10|107531.5|107481.5|107539.4|107489.4|107549.9|107499.9|107530.9|107480.9|53
1726162520000|2024-09-12 17:35:20|107539.8|107489.8|107543.9|107493.9|107547.2|107497.2|107538.6|107488.6|48
1726162530000|2024-09-12 17:35:30|107540.6|107490.6|107538.6|107488.6|107544.4|107494.4|107534.6|107484.6|71
1726162540000|2024-09-12 17:35:40|107539.4|107489.4|107538.6|107488.6|107544.6|107494.6|107536.5|107486.5|77
1726162550000|2024-09-12 17:35:50|107537.9|107487.9|107540.3|107490.3|107541.1|107491.1|107537|107487|51
1726162560000|2024-09-12 17:36:00|107539.7|107489.7|107540.5|107490.5|107546.2|107496.2|107538.3|107488.3|34
1726162570000|2024-09-12 17:36:10|107540|107490|107541.7|107491.7|107542|107492|107538.2|107488.2|26
1726162580000|2024-09-12 17:36:20|107539|107489|107541.2|107491.2|107541.8|107491.8|107537.8|107487.8|56
1726162590000|2024-09-12 17:36:30|107539|107489|107549.7|107499.7|107551.5|107501.5|107537.9|107487.9|56
1726162600000|2024-09-12 17:36:40|107550.2|107500.2|107557.6|107507.6|107560|107510|107549.7|107499.7|74
1726162610000|2024-09-12 17:36:50|107560.4|107510.4|107567.2|107517.2|107570.3|107520.3|107558|107508|40
1726162620000|2024-09-12 17:37:00|107567|107517|107557.6|107507.6|107567|107517|107556.1|107506.1|53
1726162630000|2024-09-12 17:37:10|107556.3|107506.3|107550.3|107500.3|107557.7|107507.7|107550.3|107500.3|50
1726162640000|2024-09-12 17:37:20|107548.7|107498.7|107543.1|107493.1|107550.9|107500.9|107541.4|107491.4|75
1726162650000|2024-09-12 17:37:30|107542.8|107492.8|107543.2|107493.2|107545.4|107495.4|107540.5|107490.5|40
1726162660000|2024-09-12 17:37:40|107542.3|107492.3|107542.6|107492.6|107543.3|107493.3|107537.8|107487.8|30
1726162670000|2024-09-12 17:37:50|107543.3|107493.3|107546.3|107496.3|107549.4|107499.4|107540.6|107490.6|51
1726162680000|2024-09-12 17:38:00|107546.5|107496.5|107548.4|107498.4|107550.6|107500.6|107545.7|107495.7|46
1726162690000|2024-09-12 17:38:10|107548.8|107498.8|107550.5|107500.5|107558.1|107508.1|107545.5|107495.5|69
1726162700000|2024-09-12 17:38:20|107550.1|107500.1|107553.4|107503.4|107553.6|107503.6|107547.6|107497.6|75
1726162710000|2024-09-12 17:38:30|107554|107504|107550.5|107500.5|107554|107504|107545.1|107495.1|32
1726162720000|2024-09-12 17:38:40|107550.3|107500.3|107549.3|107499.3|107551.7|107501.7|107547.2|107497.2|29
1726162730000|2024-09-12 17:38:50|107549.2|107499.2|107546.6|107496.6|107551.3|107501.3|107545.3|107495.3|77
1726162740000|2024-09-12 17:39:00|107545.9|107495.9|107549.3|107499.3|107549.3|107499.3|107544.9|107494.9|35
1726162750000|2024-09-12 17:39:10|107549.9|107499.9|107546.4|107496.4|107552.2|107502.2|107544.1|107494.1|70
1726162760000|2024-09-12 17:39:20|107546|107496|107545.9|107495.9|107546.6|107496.6|107544|107494|15
1726162770000|2024-09-12 17:39:30|107547.2|107497.2|107543.3|107493.3|107549.7|107499.7|107542.1|107492.1|51
1726162780000|2024-09-12 17:39:40|107541.1|107491.1|107540.3|107490.3|107543.9|107493.9|107537.7|107487.7|41
1726162790000|2024-09-12 17:39:50|107540.5|107490.5|107543.9|107493.9|107545.2|107495.2|107538.6|107488.6|72
1726162800000|2024-09-12 17:40:00|107542.3|107492.3|107541|107491|107545|107495|107539.6|107489.6|61
1726162810000|2024-09-12 17:40:10|107541.3|107491.3|107542|107492|107542.2|107492.2|107539.4|107489.4|37
1726162820000|2024-09-12 17:40:20|107542.3|107492.3|107540.6|107490.6|107542.3|107492.3|107537.7|107487.7|41
1726162830000|2024-09-12 17:40:30|107540.4|107490.4|107539.8|107489.8|107543.7|107493.7|107536|107486|56
1726162840000|2024-09-12 17:40:40|107539.6|107489.6|107542.2|107492.2|107542.6|107492.6|107536.9|107486.9|29
1726162850000|2024-09-12 17:40:50|107541.8|107491.8|107542.6|107492.6|107543.5|107493.5|107537.4|107487.4|32
1726162860000|2024-09-12 17:41:00|107542|107492|107551.8|107501.8|107551.8|107501.8|107541.5|107491.5|57
1726162870000|2024-09-12 17:41:10|107550.6|107500.6|107554|107504|107556|107506|107545.4|107495.4|50
1726162880000|2024-09-12 17:41:20|107553.5|107503.5|107546.1|107496.1|107554|107504|107544.4|107494.4|33
1726162890000|2024-09-12 17:41:30|107546.7|107496.7|107537.3|107487.3|107547.5|107497.5|107536|107486|58
1726162900000|2024-09-12 17:41:40|107537.4|107487.4|107535.2|107485.2|107537.6|107487.6|107533.9|107483.9|34
1726162910000|2024-09-12 17:41:50|107534.6|107484.6|107534.7|107484.7|107537.3|107487.3|107533.7|107483.7|23
1726162920000|2024-09-12 17:42:00|107535.3|107485.3|107547.3|107497.3|107549.7|107499.7|107535.3|107485.3|51
1726162930000|2024-09-12 17:42:10|107547.1|107497.1|107538.7|107488.7|107548|107498|107538.7|107488.7|40
1726162940000|2024-09-12 17:42:20|107538.9|107488.9|107539.4|107489.4|107539.4|107489.4|107538.5|107488.5|11
1726162950000|2024-09-12 17:42:30|107539.1|107489.1|107535.1|107485.1|107540.3|107490.3|107535.1|107485.1|17
1726162960000|2024-09-12 17:42:40|107535.2|107485.2|107537.3|107487.3|107537.5|107487.5|107534.9|107484.9|12
1726162970000|2024-09-12 17:42:50|107537.7|107487.7|107544.2|107494.2|107544.9|107494.9|107537.6|107487.6|62
1726162980000|2024-09-12 17:43:00|107545.1|107495.1|107541.6|107491.6|107546.1|107496.1|107540.1|107490.1|74
1726162990000|2024-09-12 17:43:10|107541.7|107491.7|107542.4|107492.4|107544.8|107494.8|107538.1|107488.1|77
1726163000000|2024-09-12 17:43:20|107539.4|107489.4|107545.6|107495.6|107548.5|107498.5|107539.4|107489.4|76
1726163010000|2024-09-12 17:43:30|107546.2|107496.2|107548.4|107498.4|107550|107500|107543.6|107493.6|76
1726163020000|2024-09-12 17:43:40|107549.5|107499.5|107547.6|107497.6|107550|107500|107545.2|107495.2|65
1726163030000|2024-09-12 17:43:50|107547.3|107497.3|107545.6|107495.6|107547.9|107497.9|107543.7|107493.7|73
1726163040000|2024-09-12 17:44:00|107545.5|107495.5|107541.6|107491.6|107548.1|107498.1|107540.9|107490.9|78
1726163050000|2024-09-12 17:44:10|107540.8|107490.8|107541.8|107491.8|107544|107494|107537.9|107487.9|76
1726163060000|2024-09-12 17:44:20|107541.3|107491.3|107539.6|107489.6|107542.5|107492.5|107539.5|107489.5|70
1726163070000|2024-09-12 17:44:30|107538.9|107488.9|107542.8|107492.8|107544.3|107494.3|107538.9|107488.9|70
1726163080000|2024-09-12 17:44:40|107543.9|107493.9|107544.2|107494.2|107545.7|107495.7|107541.3|107491.3|69
1726163090000|2024-09-12 17:44:50|107545.1|107495.1|107531.2|107481.2|107545.5|107495.5|107522.8|107472.8|36
1726163100000|2024-09-12 17:45:00|107532.2|107482.2|107528.5|107478.5|107534.8|107484.8|107528.5|107478.5|58
1726163110000|2024-09-12 17:45:10|107528.6|107478.6|107532.7|107482.7|107533.5|107483.5|107524.6|107474.6|70
1726163120000|2024-09-12 17:45:20|107533.8|107483.8|107526.8|107476.8|107535|107485|107525.7|107475.7|73
1726163130000|2024-09-12 17:45:30|107527.4|107477.4|107523.7|107473.7|107529.3|107479.3|107523.7|107473.7|48
1726163140000|2024-09-12 17:45:40|107522.9|107472.9|107525.4|107475.4|107528.5|107478.5|107522.6|107472.6|60
1726163150000|2024-09-12 17:45:50|107524.5|107474.5|107524.9|107474.9|107524.9|107474.9|107523.8|107473.8|8
1726163160000|2024-09-12 17:46:00|107524.5|107474.5|107526|107476|107528.7|107478.7|107524.5|107474.5|49
1726163170000|2024-09-12 17:46:10|107526.4|107476.4|107523|107473|107526.4|107476.4|107517.6|107467.6|18
1726163180000|2024-09-12 17:46:20|107523.1|107473.1|107521|107471|107525.4|107475.4|107521|107471|9
1726163190000|2024-09-12 17:46:30|107520.8|107470.8|107519|107469|107521.3|107471.3|107518.6|107468.6|10
1726163200000|2024-09-12 17:46:40|107519.1|107469.1|107521.5|107471.5|107522|107472|107519.1|107469.1|10
1726163210000|2024-09-12 17:46:50|107521.6|107471.6|107521.1|107471.1|107530.7|107480.7|107521.1|107471.1|54
1726163220000|2024-09-12 17:47:00|107522|107472|107490.7|107440.7|107528.7|107478.7|107489.8|107439.8|59
1726163230000|2024-09-12 17:47:10|107491.3|107441.3|107508.6|107458.6|107515.7|107465.7|107490.9|107440.9|74
1726163240000|2024-09-12 17:47:20|107514.1|107464.1|107515.2|107465.2|107521.2|107471.2|107487.4|107437.4|73
1726163250000|2024-09-12 17:47:30|107515.1|107465.1|107509.7|107459.7|107548.2|107470.9|107505.1|107392.3|66
1726163260000|2024-09-12 17:47:40|107511.5|107461.5|107523.5|107473.5|107525|107475|107497.5|107447.5|65
1726163270000|2024-09-12 17:47:50|107524.2|107474.2|107527.3|107477.3|107530.3|107480.3|107524.2|107474.2|57
1726163280000|2024-09-12 17:48:00|107527.8|107477.8|107528.4|107478.4|107531.2|107481.2|107525.2|107475.2|64
1726163290000|2024-09-12 17:48:10|107529.2|107479.2|107531.5|107481.5|107531.5|107481.5|107527.7|107477.7|51
1726163300000|2024-09-12 17:48:20|107528.8|107478.8|107530.8|107480.8|107531.5|107481.5|107528.6|107478.6|63
1726163310000|2024-09-12 17:48:30|107529.7|107479.7|107522.7|107472.7|107532.1|107482.1|107520.6|107470.6|75
1726163320000|2024-09-12 17:48:40|107522.5|107472.5|107521.8|107471.8|107526.3|107476.3|107515.6|107465.6|66
1726163330000|2024-09-12 17:48:50|107522.2|107472.2|107520.5|107470.5|107526.5|107476.5|107510.4|107460.4|49
1726163340000|2024-09-12 17:49:00|107519.1|107469.1|107520.5|107470.5|107520.9|107470.9|107517.7|107467.7|20
1726163350000|2024-09-12 17:49:10|107520.3|107470.3|107517.1|107467.1|107522.4|107472.4|107516.9|107466.9|26
1726163360000|2024-09-12 17:49:20|107519|107469|107515.9|107465.9|107520.5|107470.5|107513.5|107463.5|41
1726163370000|2024-09-12 17:49:30|107516.1|107466.1|107532.4|107482.4|107533.1|107483.1|107515.2|107465.2|67
1726163380000|2024-09-12 17:49:40|107532.9|107482.9|107526.4|107476.4|107532.9|107482.9|107525.6|107475.6|41
1726163390000|2024-09-12 17:49:50|107527.1|107477.1|107527.1|107477.1|107530|107480|107524.9|107474.9|30
1726163400000|2024-09-12 17:50:00|107526.6|107476.6|107527.1|107477.1|107529.1|107479.1|107526.1|107476.1|44
1726163410000|2024-09-12 17:50:10|107527.4|107477.4|107522.1|107472.1|107530.6|107480.6|107520.1|107470.1|74
1726163420000|2024-09-12 17:50:20|107520.7|107470.7|107515.9|107465.9|107523.4|107473.4|107512.7|107462.7|37
1726163430000|2024-09-12 17:50:30|107516.4|107466.4|107507.7|107457.7|107517.5|107467.5|107506.1|107456.1|41
1726163440000|2024-09-12 17:50:40|107507.8|107457.8|107503.8|107453.8|107508.4|107458.4|107503.8|107453.8|15
1726163450000|2024-09-12 17:50:50|107503.2|107453.2|107501.7|107451.7|107505.3|107455.3|107501|107451|31
1726163460000|2024-09-12 17:51:00|107500.1|107450.1|107498.6|107448.6|107502.3|107452.3|107498.6|107448.6|20
1726163470000|2024-09-12 17:51:10|107498.5|107448.5|107497.8|107447.8|107498.5|107448.5|107497.8|107447.8|4
1726163480000|2024-09-12 17:51:20|107497.6|107447.6|107497.7|107447.7|107498.4|107448.4|107496.2|107446.2|17
1726163490000|2024-09-12 17:51:30|107497.5|107447.5|107495.3|107445.3|107498.4|107448.4|107493.8|107443.8|23
1726163500000|2024-09-12 17:51:40|107495.4|107445.4|107494.9|107444.9|107495.9|107445.9|107494.2|107444.2|28
1726163510000|2024-09-12 17:51:50|107494.7|107444.7|107493.8|107443.8|107494.9|107444.9|107493.6|107443.6|21
1726163520000|2024-09-12 17:52:00|107494|107444|107505.5|107455.5|107505.5|107455.5|107486.9|107436.9|66
1726163530000|2024-09-12 17:52:10|107504.8|107454.8|107503.4|107453.4|107504.8|107454.8|107503|107453|9
1726163540000|2024-09-12 17:52:20|107502.9|107452.9|107499.4|107449.4|107504.4|107454.4|107498.8|107448.8|54
1726163550000|2024-09-12 17:52:30|107499|107449|107501.4|107451.4|107502.2|107452.2|107497.7|107447.7|21
1726163560000|2024-09-12 17:52:40|107501.6|107451.6|107501.4|107451.4|107503.4|107453.4|107496.3|107446.3|54
1726163570000|2024-09-12 17:52:50|107500.9|107450.9|107497.6|107447.6|107501.4|107451.4|107495.8|107445.8|74
1726163580000|2024-09-12 17:53:00|107499.8|107449.8|107498.8|107448.8|107499.8|107449.8|107495.5|107445.5|51
1726163590000|2024-09-12 17:53:10|107498.6|107448.6|107499|107449|107499.8|107449.8|107496.5|107446.5|19
1726163600000|2024-09-12 17:53:20|107499.3|107449.3|107504.6|107454.6|107511.5|107461.5|107497.6|107447.6|60
1726163610000|2024-09-12 17:53:30|107504.8|107454.8|107491.3|107441.3|107506.3|107456.3|107490.1|107440.1|59
1726163620000|2024-09-12 17:53:40|107491.5|107441.5|107490.7|107440.7|107495.6|107445.6|107488.4|107438.4|29
1726163630000|2024-09-12 17:53:50|107487.9|107437.9|107486.9|107436.9|107490|107440|107485|107435|17
1726163640000|2024-09-12 17:54:00|107489|107439|107490|107440|107491|107441|107489|107439|19
1726163650000|2024-09-12 17:54:10|107490.1|107440.1|107487.7|107437.7|107490.3|107440.3|107484.4|107434.4|12
1726163660000|2024-09-12 17:54:20|107487.9|107437.9|107481.8|107431.8|107487.9|107437.9|107481.5|107431.5|29
1726163670000|2024-09-12 17:54:30|107484.6|107434.6|107483.7|107433.7|107485.4|107435.4|107483.2|107433.2|24
1726163680000|2024-09-12 17:54:40|107481.2|107431.2|107478.3|107428.3|107489.2|107439.2|107474.1|107424.1|49
1726163690000|2024-09-12 17:54:50|107477|107427|107475.9|107425.9|107480.8|107430.8|107475.8|107425.8|35
1726163700000|2024-09-12 17:55:00|107476|107426|107463.1|107413.1|107476|107426|107458.6|107408.6|36
1726163710000|2024-09-12 17:55:10|107460.8|107410.8|107459.3|107409.3|107461.7|107411.7|107458.9|107408.9|17
1726163720000|2024-09-12 17:55:20|107460|107410|107458.5|107408.5|107460|107410|107458|107408|11
1726163730000|2024-09-12 17:55:30|107458.3|107408.3|107444.3|107394.3|107458.3|107408.3|107442.2|107392.2|25
1726163740000|2024-09-12 17:55:40|107443.9|107393.9|107417.6|107367.6|107443.9|107393.9|107417.5|107367.5|29
1726163750000|2024-09-12 17:55:50|107417.8|107367.8|107420.5|107370.5|107426.9|107376.9|107417.8|107367.8|25
1726163760000|2024-09-12 17:56:00|107420.7|107370.7|107388.5|107338.5|107423.1|107373.1|107388.5|107338.5|47
1726163770000|2024-09-12 17:56:10|107389|107339|107411.2|107361.2|107416.2|107366.2|107387.9|107337.9|48
1726163780000|2024-09-12 17:56:20|107411.7|107361.7|107413.6|107363.6|107414.1|107364.1|107407.3|107357.3|23
1726163790000|2024-09-12 17:56:30|107407.7|107357.7|107405.3|107355.3|107411.8|107361.8|107402.8|107352.8|22
1726163800000|2024-09-12 17:56:40|107407.8|107357.8|107400.9|107350.9|107408.2|107358.2|107400.8|107350.8|19
1726163810000|2024-09-12 17:56:50|107401.3|107351.3|107404.4|107354.4|107404.9|107354.9|107398.4|107348.4|25
1726163820000|2024-09-12 17:57:00|107403.9|107353.9|107385.2|107335.2|107404.6|107354.6|107384.6|107334.6|36
1726163830000|2024-09-12 17:57:10|107385.1|107335.1|107395|107345|107396.1|107346.1|107385.1|107335.1|22
1726163840000|2024-09-12 17:57:20|107395.8|107345.8|107382.4|107332.4|107396.1|107346.1|107380.2|107330.2|31
1726163850000|2024-09-12 17:57:30|107382.1|107332.1|107392|107342|107392.1|107342.1|107379.9|107329.9|29
1726163860000|2024-09-12 17:57:40|107391.8|107341.8|107383.3|107333.3|107392.3|107342.3|107382.5|107332.5|27
1726163870000|2024-09-12 17:57:50|107383.4|107333.4|107378.6|107328.6|107385.9|107335.9|107378.6|107328.6|40
1726163880000|2024-09-12 17:58:00|107376.6|107326.6|107357.2|107307.2|107376.6|107326.6|107351.6|107301.6|47
1726163890000|2024-09-12 17:58:10|107356.9|107306.9|107364.9|107314.9|107366.8|107316.8|107353|107303|35
1726163900000|2024-09-12 17:58:20|107364.7|107314.7|107386.1|107336.1|107389.4|107339.4|107358|107308|55
1726163910000|2024-09-12 17:58:30|107385.8|107335.8|107383.4|107333.4|107390.2|107340.2|107376.1|107326.1|46
1726163920000|2024-09-12 17:58:40|107383.8|107333.8|107389.8|107339.8|107390.7|107340.7|107377.4|107327.4|65
1726163930000|2024-09-12 17:58:50|107392|107342|107389.3|107339.3|107397.4|107347.4|107374.1|107324.1|49
1726163940000|2024-09-12 17:59:00|107389.4|107339.4|107382.4|107332.4|107389.4|107339.4|107381.1|107331.1|55
1726163950000|2024-09-12 17:59:10|107381.4|107331.4|107399.7|107349.7|107402|107352|107380.5|107330.5|39
1726163960000|2024-09-12 17:59:20|107400.1|107350.1|107392.5|107342.5|107402.2|107352.2|107392.1|107342.1|44
1726163970000|2024-09-12 17:59:30|107394|107344|107391.5|107341.5|107395.4|107345.4|107391.4|107341.4|18
1726163980000|2024-09-12 17:59:40|107388.2|107338.2|107381.4|107331.4|107388.2|107338.2|107379.9|107329.9|26
1726163990000|2024-09-12 17:59:50|107381.2|107331.2|107388.6|107338.6|107389.6|107339.6|107379.2|107329.2|20
1726164000000|2024-09-12 18:00:00|107390.2|107340.2|107392.4|107342.4|107392.4|107342.4|107389.9|107339.9|18
1726164010000|2024-09-12 18:00:10|107391.3|107341.3|107395.2|107345.2|107395.2|107345.2|107390.8|107340.8|17
1726164020000|2024-09-12 18:00:20|107394.8|107344.8|107413.5|107363.5|107414.6|107364.6|107394.3|107344.3|30
1726164030000|2024-09-12 18:00:30|107413.6|107363.6|107415.8|107365.8|107428.3|107378.3|107413|107363|43
1726164040000|2024-09-12 18:00:40|107415.4|107365.4|107415.7|107365.7|107417.3|107367.3|107415.4|107365.4|15
1726164050000|2024-09-12 18:00:50|107416|107366|107419.1|107369.1|107421.7|107371.7|107414.7|107364.7|20
1726164060000|2024-09-12 18:01:00|107418.5|107368.5|107415.3|107365.3|107418.8|107368.8|107415.3|107365.3|17
1726164070000|2024-09-12 18:01:10|107415.4|107365.4|107410.7|107360.7|107416|107366|107409.7|107359.7|29
1726164080000|2024-09-12 18:01:20|107410.5|107360.5|107408.8|107358.8|107410.9|107360.9|107407.6|107357.6|31
1726164090000|2024-09-12 18:01:30|107408.5|107358.5|107406.6|107356.6|107408.5|107358.5|107404.1|107354.1|27
1726164100000|2024-09-12 18:01:40|107406.4|107356.4|107407.1|107357.1|107409.6|107359.6|107405.6|107355.6|37
1726164110000|2024-09-12 18:01:50|107407.5|107357.5|107410.1|107360.1|107410.9|107360.9|107407.4|107357.4|23
1726164120000|2024-09-12 18:02:00|107410.4|107360.4|107409.9|107359.9|107410.5|107360.5|107408.2|107358.2|26
1726164130000|2024-09-12 18:02:10|107410.2|107360.2|107404.2|107354.2|107410.9|107360.9|107404.2|107354.2|18
1726164140000|2024-09-12 18:02:20|107403|107353|107405|107355|107406|107356|107402.8|107352.8|33
1726164150000|2024-09-12 18:02:30|107404.7|107354.7|107404.8|107354.8|107405.1|107355.1|107404.1|107354.1|8
1726164160000|2024-09-12 18:02:40|107405|107355|107408.4|107358.4|107408.4|107358.4|107405|107355|11
1726164170000|2024-09-12 18:02:50|107408.2|107358.2|107403.4|107353.4|107412.1|107362.1|107403.4|107353.4|22
1726164180000|2024-09-12 18:03:00|107401.2|107351.2|107414.8|107364.8|107414.8|107364.8|107400.7|107350.7|15
1726164190000|2024-09-12 18:03:10|107414.5|107364.5|107421.9|107371.9|107424.2|107374.2|107409.9|107359.9|23
1726164200000|2024-09-12 18:03:20|107422.2|107372.2|107438.1|107388.1|107438.2|107388.2|107422.2|107372.2|27
1726164210000|2024-09-12 18:03:30|107437.7|107387.7|107436.6|107386.6|107441.5|107391.5|107436.6|107386.6|25
1726164220000|2024-09-12 18:03:40|107436.1|107386.1|107440.5|107390.5|107440.5|107390.5|107436.1|107386.1|19
1726164230000|2024-09-12 18:03:50|107440.3|107390.3|107449.6|107399.6|107450.1|107400.1|107440|107390|28
1726164240000|2024-09-12 18:04:00|107448.8|107398.8|107448.7|107398.7|107450.7|107400.7|107443|107393|39
1726164250000|2024-09-12 18:04:10|107448.3|107398.3|107452.7|107402.7|107455|107405|107445.8|107395.8|63
1726164260000|2024-09-12 18:04:20|107453.8|107403.8|107446.8|107396.8|107453.8|107403.8|107446.5|107396.5|42
1726164270000|2024-09-12 18:04:30|107446.5|107396.5|107444.3|107394.3|107446.5|107396.5|107443.7|107393.7|10
1726164280000|2024-09-12 18:04:40|107443.8|107393.8|107444.2|107394.2|107444.9|107394.9|107443.5|107393.5|12
1726164290000|2024-09-12 18:04:50|107444.8|107394.8|107444|107394|107446|107396|107443.5|107393.5|17
1726164300000|2024-09-12 18:05:00|107444.6|107394.6|107438.5|107388.5|107446.5|107396.5|107437.1|107387.1|33
1726164310000|2024-09-12 18:05:10|107437.2|107387.2|107440.3|107390.3|107440.3|107390.3|107433.1|107383.1|25
1726164320000|2024-09-12 18:05:20|107438.6|107388.6|107445|107395|107445|107395|107438.6|107388.6|27
1726164330000|2024-09-12 18:05:30|107444.4|107394.4|107442.1|107392.1|107444.4|107394.4|107442.1|107392.1|15
1726164340000|2024-09-12 18:05:40|107442|107392|107441.1|107391.1|107442.2|107392.2|107438.7|107388.7|16
1726164350000|2024-09-12 18:05:50|107441.4|107391.4|107441.9|107391.9|107444|107394|107440.1|107390.1|24
1726164360000|2024-09-12 18:06:00|107441.5|107391.5|107442.5|107392.5|107444.3|107394.3|107438.4|107388.4|38
1726164370000|2024-09-12 18:06:10|107443.1|107393.1|107444.3|107394.3|107444.6|107394.6|107441.2|107391.2|24
1726164380000|2024-09-12 18:06:20|107444.6|107394.6|107447|107397|107447.4|107397.4|107443.5|107393.5|13
1726164390000|2024-09-12 18:06:30|107446.1|107396.1|107442|107392|107446.1|107396.1|107441.9|107391.9|20
1726164400000|2024-09-12 18:06:40|107440.4|107390.4|107437.3|107387.3|107440.4|107390.4|107437.2|107387.2|10
1726164410000|2024-09-12 18:06:50|107436.9|107386.9|107440|107390|107441.7|107391.7|107436.9|107386.9|14
1726164420000|2024-09-12 18:07:00|107440.7|107390.7|107440.4|107390.4|107442.1|107392.1|107433.5|107383.5|45
1726164430000|2024-09-12 18:07:10|107440|107390|107441.1|107391.1|107442.3|107392.3|107438|107388|14
1726164440000|2024-09-12 18:07:20|107441|107391|107438.9|107388.9|107441|107391|107437.3|107387.3|17
1726164450000|2024-09-12 18:07:30|107438.6|107388.6|107431.6|107381.6|107439.8|107389.8|107431.6|107381.6|18
1726164460000|2024-09-12 18:07:40|107431.1|107381.1|107432.7|107382.7|107432.8|107382.8|107431.1|107381.1|10
1726164470000|2024-09-12 18:07:50|107433|107383|107432.9|107382.9|107434.4|107384.4|107431|107381|22
1726164480000|2024-09-12 18:08:00|107433|107383|107436.9|107386.9|107436.9|107386.9|107431.6|107381.6|22
1726164490000|2024-09-12 18:08:10|107436.4|107386.4|107440.8|107390.8|107441.8|107391.8|107432.7|107382.7|18
1726164500000|2024-09-12 18:08:20|107440.3|107390.3|107439.9|107389.9|107440.6|107390.6|107438.6|107388.6|26
1726164510000|2024-09-12 18:08:30|107439.6|107389.6|107431.8|107381.8|107439.9|107389.9|107431.4|107381.4|29
1726164520000|2024-09-12 18:08:40|107431.5|107381.5|107435|107385|107435|107385|107429.8|107379.8|33
1726164530000|2024-09-12 18:08:50|107434.9|107384.9|107434.4|107384.4|107438.2|107388.2|107434.4|107384.4|31
1726164540000|2024-09-12 18:09:00|107434.2|107384.2|107434.6|107384.6|107438.3|107388.3|107434.2|107384.2|20
1726164550000|2024-09-12 18:09:10|107436.2|107386.2|107436.4|107386.4|107438.8|107388.8|107436.2|107386.2|12
1726164560000|2024-09-12 18:09:20|107436.9|107386.9|107443.1|107393.1|107443.1|107393.1|107435.8|107385.8|27
1726164570000|2024-09-12 18:09:30|107442.8|107392.8|107434.7|107384.7|107442.8|107392.8|107434.7|107384.7|20
1726164580000|2024-09-12 18:09:40|107434.9|107384.9|107434.5|107384.5|107435.2|107385.2|107432.8|107382.8|16
1726164590000|2024-09-12 18:09:50|107435|107385|107445.5|107395.5|107445.8|107395.8|107434.9|107384.9|33
1726164600000|2024-09-12 18:10:00|107445.6|107395.6|107453.2|107403.2|107453.6|107403.6|107445.6|107395.6|16
1726164610000|2024-09-12 18:10:10|107452.8|107402.8|107448.8|107398.8|107452.8|107402.8|107444.6|107394.6|30
1726164620000|2024-09-12 18:10:20|107449|107399|107453|107403|107457.2|107407.2|107449|107399|35
1726164630000|2024-09-12 18:10:30|107453.8|107403.8|107450.6|107400.6|107453.8|107403.8|107448.2|107398.2|24
1726164640000|2024-09-12 18:10:40|107450.7|107400.7|107451.5|107401.5|107451.8|107401.8|107450.1|107400.1|13
1726164650000|2024-09-12 18:10:50|107451.3|107401.3|107452.9|107402.9|107452.9|107402.9|107450.5|107400.5|18
1726164660000|2024-09-12 18:11:00|107452.4|107402.4|107445.7|107395.7|107453|107403|107443.8|107393.8|30
1726164670000|2024-09-12 18:11:10|107445.6|107395.6|107447.7|107397.7|107447.7|107397.7|107444.2|107394.2|30
1726164680000|2024-09-12 18:11:20|107448.3|107398.3|107446.4|107396.4|107456|107406|107445.9|107395.9|32
1726164690000|2024-09-12 18:11:30|107445.6|107395.6|107448.7|107398.7|107448.7|107398.7|107442.5|107392.5|31
1726164700000|2024-09-12 18:11:40|107449.5|107399.5|107449.1|107399.1|107453.3|107403.3|107448.7|107398.7|30
1726164710000|2024-09-12 18:11:50|107449.6|107399.6|107451.8|107401.8|107451.9|107401.9|107449.5|107399.5|20
1726164720000|2024-09-12 18:12:00|107452.1|107402.1|107450.7|107400.7|107452.9|107402.9|107449.8|107399.8|23
1726164730000|2024-09-12 18:12:10|107450.2|107400.2|107452.7|107402.7|107454.2|107404.2|107450|107400|22
1726164740000|2024-09-12 18:12:20|107452.4|107402.4|107453.5|107403.5|107453.6|107403.6|107451.9|107401.9|22
1726164750000|2024-09-12 18:12:30|107453.4|107403.4|107454.9|107404.9|107454.9|107404.9|107451.2|107401.2|21
1726164760000|2024-09-12 18:12:40|107454.6|107404.6|107448.9|107398.9|107454.6|107404.6|107448.8|107398.8|19
1726164770000|2024-09-12 18:12:50|107448.6|107398.6|107449.2|107399.2|107449.2|107399.2|107444.1|107394.1|22
1726164780000|2024-09-12 18:13:00|107448.6|107398.6|107449.8|107399.8|107450.9|107400.9|107446.6|107396.6|36
1726164790000|2024-09-12 18:13:10|107451.4|107401.4|107447.8|107397.8|107451.4|107401.4|107447.4|107397.4|21
1726164800000|2024-09-12 18:13:20|107447.4|107397.4|107441.2|107391.2|107449.6|107399.6|107440.2|107390.2|33
1726164810000|2024-09-12 18:13:30|107441.6|107391.6|107439.8|107389.8|107441.6|107391.6|107438.5|107388.5|25
1726164820000|2024-09-12 18:13:40|107439.9|107389.9|107437.9|107387.9|107439.9|107389.9|107435.2|107385.2|23
1726164830000|2024-09-12 18:13:50|107437.4|107387.4|107437.7|107387.7|107439.3|107389.3|107436.8|107386.8|17
1726164840000|2024-09-12 18:14:00|107437.8|107387.8|107430.3|107380.3|107438.3|107388.3|107428.5|107378.5|31
1726164850000|2024-09-12 18:14:10|107431|107381|107430.1|107380.1|107432.2|107382.2|107428.7|107378.7|16
1726164860000|2024-09-12 18:14:20|107429.6|107379.6|107421.9|107371.9|107430.2|107380.2|107421.9|107371.9|27
1726164870000|2024-09-12 18:14:30|107422.4|107372.4|107420.5|107370.5|107424.7|107374.7|107418.6|107368.6|34
1726164880000|2024-09-12 18:14:40|107420.2|107370.2|107416|107366|107420.2|107370.2|107414.5|107364.5|31
1726164890000|2024-09-12 18:14:50|107415.7|107365.7|107415|107365|107415.7|107365.7|107413.5|107363.5|22
1726164900000|2024-09-12 18:15:00|107415.2|107365.2|107406.8|107356.8|107415.8|107365.8|107406.4|107356.4|28
1726164910000|2024-09-12 18:15:10|107407.2|107357.2|107398.8|107348.8|107407.5|107357.5|107398|107348|25
1726164920000|2024-09-12 18:15:20|107398.4|107348.4|107399.7|107349.7|107404.4|107354.4|107398|107348|34
1726164930000|2024-09-12 18:15:30|107398.3|107348.3|107376.4|107326.4|107400.5|107350.5|107376.2|107326.2|45
1726164940000|2024-09-12 18:15:40|107376|107326|107378.7|107328.7|107380.2|107330.2|107376|107326|22
1726164950000|2024-09-12 18:15:50|107378.1|107328.1|107385.3|107335.3|107386.1|107336.1|107377.4|107327.4|17
1726164960000|2024-09-12 18:16:00|107385|107335|107379|107329|107386.8|107336.8|107378.4|107328.4|25
1726164970000|2024-09-12 18:16:10|107378.7|107328.7|107378.4|107328.4|107379.9|107329.9|107377.5|107327.5|19
1726164980000|2024-09-12 18:16:20|107378.7|107328.7|107371|107321|107378.7|107328.7|107362.3|107312.3|25
1726164990000|2024-09-12 18:16:30|107370.6|107320.6|107370.5|107320.5|107371.9|107321.9|107368.3|107318.3|22
1726165000000|2024-09-12 18:16:40|107370.1|107320.1|107369|107319|107371.9|107321.9|107366.7|107316.7|24
1726165010000|2024-09-12 18:16:50|107369.4|107319.4|107371.2|107321.2|107372.3|107322.3|107366.8|107316.8|33
1726165020000|2024-09-12 18:17:00|107370.6|107320.6|107374.1|107324.1|107377.1|107327.1|107370.6|107320.6|37
1726165030000|2024-09-12 18:17:10|107373.3|107323.3|107368.1|107318.1|107373.6|107323.6|107363.5|107313.5|33
1726165040000|2024-09-12 18:17:20|107368.9|107318.9|107364.3|107314.3|107369.2|107319.2|107364.3|107314.3|25
1726165050000|2024-09-12 18:17:30|107365.2|107315.2|107374.6|107324.6|107374.6|107324.6|107365.2|107315.2|31
1726165060000|2024-09-12 18:17:40|107374.1|107324.1|107379.6|107329.6|107382.7|107332.7|107373.2|107323.2|35
1726165070000|2024-09-12 18:17:50|107379.3|107329.3|107380.9|107330.9|107382.7|107332.7|107379.3|107329.3|22
1726165080000|2024-09-12 18:18:00|107380.5|107330.5|107386.1|107336.1|107390.5|107340.5|107378.7|107328.7|35
1726165090000|2024-09-12 18:18:10|107386.2|107336.2|107386.2|107336.2|107387.1|107337.1|107385.5|107335.5|12
1726165100000|2024-09-12 18:18:20|107386.5|107336.5|107397.3|107347.3|107399.6|107349.6|107386.1|107336.1|39
1726165110000|2024-09-12 18:18:30|107397.9|107347.9|107395.8|107345.8|107400.4|107350.4|107395.5|107345.5|43
1726165120000|2024-09-12 18:18:40|107396.3|107346.3|107387.8|107337.8|107402.5|107352.5|107387.8|107337.8|44
1726165130000|2024-09-12 18:18:50|107385.6|107335.6|107387.9|107337.9|107388.8|107338.8|107383.1|107333.1|38
1726165140000|2024-09-12 18:19:00|107388.3|107338.3|107392.8|107342.8|107392.8|107342.8|107384.3|107334.3|23
1726165150000|2024-09-12 18:19:10|107392.7|107342.7|107384.8|107334.8|107393.1|107343.1|107382.7|107332.7|39
1726165160000|2024-09-12 18:19:20|107384.4|107334.4|107398|107348|107398.7|107348.7|107381.8|107331.8|35
1726165170000|2024-09-12 18:19:30|107398.4|107348.4|107399.3|107349.3|107403.2|107353.2|107398.4|107348.4|45
1726165180000|2024-09-12 18:19:40|107398.5|107348.5|107396.8|107346.8|107401|107351|107395.9|107345.9|41
1726165190000|2024-09-12 18:19:50|107396.9|107346.9|107398.7|107348.7|107398.7|107348.7|107394.9|107344.9|34
1726165200000|2024-09-12 18:20:00|107398.9|107348.9|107388.5|107338.5|107400.7|107350.7|107386.7|107336.7|33
1726165210000|2024-09-12 18:20:10|107387.9|107337.9|107390.3|107340.3|107390.7|107340.7|107385.4|107335.4|33
1726165220000|2024-09-12 18:20:20|107390.4|107340.4|107383.7|107333.7|107392.1|107342.1|107383.7|107333.7|36
1726165230000|2024-09-12 18:20:30|107383.9|107333.9|107383.6|107333.6|107384.9|107334.9|107383.6|107333.6|9
1726165240000|2024-09-12 18:20:40|107383.5|107333.5|107381.8|107331.8|107383.5|107333.5|107380|107330|20
1726165250000|2024-09-12 18:20:50|107382.4|107332.4|107393.8|107343.8|107394.9|107344.9|107382.4|107332.4|32
1726165260000|2024-09-12 18:21:00|107394.2|107344.2|107394|107344|107395.4|107345.4|107393.5|107343.5|24
1726165270000|2024-09-12 18:21:10|107393.9|107343.9|107395.5|107345.5|107396.6|107346.6|107393.1|107343.1|16
1726165280000|2024-09-12 18:21:20|107395.8|107345.8|107400.4|107350.4|107403|107353|107395.8|107345.8|41
1726165290000|2024-09-12 18:21:30|107400.2|107350.2|107389.9|107339.9|107400.9|107350.9|107384.9|107334.9|45
1726165300000|2024-09-12 18:21:40|107391.6|107341.6|107390|107340|107394.5|107344.5|107389.7|107339.7|27
1726165310000|2024-09-12 18:21:50|107390.3|107340.3|107396.4|107346.4|107397.3|107347.3|107390.3|107340.3|43
1726165320000|2024-09-12 18:22:00|107397|107347|107398.6|107348.6|107398.6|107348.6|107395.4|107345.4|32
1726165330000|2024-09-12 18:22:10|107398.5|107348.5|107398.3|107348.3|107399.7|107349.7|107396.7|107346.7|39
1726165340000|2024-09-12 18:22:20|107399|107349|107398.6|107348.6|107399.1|107349.1|107395.4|107345.4|39
1726165350000|2024-09-12 18:22:30|107398.7|107348.7|107404.7|107354.7|107404.7|107354.7|107398|107348|39
1726165360000|2024-09-12 18:22:40|107404.8|107354.8|107407.7|107357.7|107407.7|107357.7|107403.5|107353.5|38
1726165370000|2024-09-12 18:22:50|107407.2|107357.2|107405.7|107355.7|107407.5|107357.5|107405.7|107355.7|18
1726165380000|2024-09-12 18:23:00|107405.4|107355.4|107410.5|107360.5|107410.5|107360.5|107404.7|107354.7|24
1726165390000|2024-09-12 18:23:10|107411.1|107361.1|107413.8|107363.8|107414.2|107364.2|107409.9|107359.9|23
1726165400000|2024-09-12 18:23:20|107413.2|107363.2|107413.6|107363.6|107417.4|107367.4|107410.1|107360.1|25
1726165410000|2024-09-12 18:23:30|107414.3|107364.3|107414.9|107364.9|107416.3|107366.3|107412.4|107362.4|33
1726165420000|2024-09-12 18:23:40|107414.6|107364.6|107413.9|107363.9|107414.8|107364.8|107409.7|107359.7|32
1726165430000|2024-09-12 18:23:50|107413.8|107363.8|107408|107358|107413.8|107363.8|107406.6|107356.6|20
1726165440000|2024-09-12 18:24:00|107407.7|107357.7|107407|107357|107408.2|107358.2|107406.9|107356.9|14
1726165450000|2024-09-12 18:24:10|107406.6|107356.6|107405.6|107355.6|107406.6|107356.6|107405.3|107355.3|10
1726165460000|2024-09-12 18:24:20|107406.2|107356.2|107403.3|107353.3|107407.4|107357.4|107397.3|107347.3|29
1726165470000|2024-09-12 18:24:30|107405.8|107355.8|107397.5|107347.5|107406.3|107356.3|107396|107346|29
1726165480000|2024-09-12 18:24:40|107396.7|107346.7|107391.8|107341.8|107397.7|107347.7|107388.9|107338.9|25
1726165490000|2024-09-12 18:24:50|107390.3|107340.3|107395.6|107345.6|107395.6|107345.6|107389.2|107339.2|33
1726165500000|2024-09-12 18:25:00|107395|107345|107395.6|107345.6|107396.6|107346.6|107393.3|107343.3|16
1726165510000|2024-09-12 18:25:10|107397.3|107347.3|107391.5|107341.5|107397.3|107347.3|107391.5|107341.5|21
1726165520000|2024-09-12 18:25:20|107391.8|107341.8|107387.5|107337.5|107392.5|107342.5|107387.5|107337.5|17
1726165530000|2024-09-12 18:25:30|107387.8|107337.8|107379.7|107329.7|107390.7|107340.7|107379.4|107329.4|27
1726165540000|2024-09-12 18:25:40|107379.9|107329.9|107381.2|107331.2|107382|107332|107377.9|107327.9|39
1726165550000|2024-09-12 18:25:50|107381.3|107331.3|107380.4|107330.4|107381.7|107331.7|107378.7|107328.7|25
1726165560000|2024-09-12 18:26:00|107380.7|107330.7|107381.4|107331.4|107381.4|107331.4|107379.6|107329.6|12
1726165570000|2024-09-12 18:26:10|107381.6|107331.6|107382.1|107332.1|107382.4|107332.4|107379.4|107329.4|31
1726165580000|2024-09-12 18:26:20|107382.4|107332.4|107385.5|107335.5|107386.7|107336.7|107382.1|107332.1|27
1726165590000|2024-09-12 18:26:30|107386.3|107336.3|107390.8|107340.8|107392.2|107342.2|107385.8|107335.8|20
1726165600000|2024-09-12 18:26:40|107390.4|107340.4|107385.9|107335.9|107390.4|107340.4|107385|107335|17
1726165610000|2024-09-12 18:26:50|107386.3|107336.3|107390.1|107340.1|107390.1|107340.1|107386.3|107336.3|13
1726165620000|2024-09-12 18:27:00|107389.4|107339.4|107370.4|107320.4|107389.4|107339.4|107369.2|107319.2|34
1726165630000|2024-09-12 18:27:10|107370.3|107320.3|107374.8|107324.8|107374.9|107324.9|107370.3|107320.3|9
1726165640000|2024-09-12 18:27:20|107374.5|107324.5|107374.9|107324.9|107375|107325|107374.4|107324.4|5
1726165650000|2024-09-12 18:27:30|107374.4|107324.4|107372.9|107322.9|107374.5|107324.5|107370|107320|26
1726165660000|2024-09-12 18:27:40|107372.8|107322.8|107371.3|107321.3|107373|107323|107371.3|107321.3|15
1726165670000|2024-09-12 18:27:50|107370.9|107320.9|107372.3|107322.3|107372.3|107322.3|107370.9|107320.9|7
1726165680000|2024-09-12 18:28:00|107371.9|107321.9|107369.8|107319.8|107371.9|107321.9|107366.5|107316.5|26
1726165690000|2024-09-12 18:28:10|107370|107320|107366.5|107316.5|107370.1|107320.1|107365.4|107315.4|40
1726165700000|2024-09-12 18:28:20|107366.6|107316.6|107369.3|107319.3|107369.8|107319.8|107361.2|107311.2|34
1726165710000|2024-09-12 18:28:30|107368.6|107318.6|107367.5|107317.5|107369.7|107319.7|107366.8|107316.8|14
1726165720000|2024-09-12 18:28:40|107367.4|107317.4|107360.4|107310.4|107367.4|107317.4|107360.4|107310.4|41
1726165730000|2024-09-12 18:28:50|107362.2|107312.2|107359.3|107309.3|107364.4|107314.4|107359.3|107309.3|18
1726165740000|2024-09-12 18:29:00|107359.4|107309.4|107353.8|107303.8|107360.5|107310.5|107353.5|107303.5|24
1726165750000|2024-09-12 18:29:10|107353.9|107303.9|107352|107302|107355.9|107305.9|107351.5|107301.5|19
1726165760000|2024-09-12 18:29:20|107352.8|107302.8|107364.4|107314.4|107366.4|107316.4|107352.5|107302.5|32
1726165770000|2024-09-12 18:29:30|107363.7|107313.7|107359.8|107309.8|107364.4|107314.4|107359.3|107309.3|14
1726165780000|2024-09-12 18:29:40|107360.7|107310.7|107361.4|107311.4|107361.4|107311.4|107356.7|107306.7|30
1726165790000|2024-09-12 18:29:50|107361|107311|107364.7|107314.7|107365.4|107315.4|107359.4|107309.4|35
1726165800000|2024-09-12 18:30:00|107364.5|107314.5|107368.1|107318.1|107375|107325|107364.5|107314.5|48
1726165810000|2024-09-12 18:30:10|107368.6|107318.6|107352.8|107302.8|107368.7|107318.7|107352|107302|28
1726165820000|2024-09-12 18:30:20|107353.2|107303.2|107356.3|107306.3|107357.8|107307.8|107352.8|107302.8|19
1726165830000|2024-09-12 18:30:30|107356|107306|107354.1|107304.1|107357.6|107307.6|107354.1|107304.1|21
1726165840000|2024-09-12 18:30:40|107353.3|107303.3|107350.9|107300.9|107353.3|107303.3|107349|107299|30
1726165850000|2024-09-12 18:30:50|107351.1|107301.1|107352.3|107302.3|107353.6|107303.6|107350|107300|16
1726165860000|2024-09-12 18:31:00|107353.3|107303.3|107354.3|107304.3|107357.6|107307.6|107353.2|107303.2|16
1726165870000|2024-09-12 18:31:10|107354.4|107304.4|107358.2|107308.2|107358.8|107308.8|107354.2|107304.2|15
1726165880000|2024-09-12 18:31:20|107358.6|107308.6|107355.9|107305.9|107359|107309|107355.5|107305.5|11
1726165890000|2024-09-12 18:31:30|107356.3|107306.3|107361.1|107311.1|107361.7|107311.7|107356.3|107306.3|22
1726165900000|2024-09-12 18:31:40|107360.8|107310.8|107358.5|107308.5|107361.8|107311.8|107355|107305|16
1726165910000|2024-09-12 18:31:50|107358.1|107308.1|107344|107294|107358.1|107308.1|107334|107284|28
1726165920000|2024-09-12 18:32:00|107344.2|107294.2|107338.3|107288.3|107344.2|107294.2|107338.3|107288.3|26
1726165930000|2024-09-12 18:32:10|107338|107288|107329.9|107279.9|107339.4|107289.4|107329.8|107279.8|35
1726165940000|2024-09-12 18:32:20|107329.6|107279.6|107327.7|107277.7|107332.1|107282.1|107326.8|107276.8|28
1726165950000|2024-09-12 18:32:30|107328.3|107278.3|107329.9|107279.9|107329.9|107279.9|107326.4|107276.4|26
1726165960000|2024-09-12 18:32:40|107330.3|107280.3|107332.9|107282.9|107333.7|107283.7|107330.3|107280.3|20
1726165970000|2024-09-12 18:32:50|107334.6|107284.6|107331.5|107281.5|107334.6|107284.6|107330.4|107280.4|43
1726165980000|2024-09-12 18:33:00|107331.1|107281.1|107338.9|107288.9|107340.1|107290.1|107328.7|107278.7|23
1726165990000|2024-09-12 18:33:10|107339.3|107289.3|107330.9|107280.9|107340.5|107290.5|107330.9|107280.9|16
1726166000000|2024-09-12 18:33:20|107330.5|107280.5|107327.1|107277.1|107330.5|107280.5|107326.6|107276.6|21
1726166010000|2024-09-12 18:33:30|107327.5|107277.5|107332.8|107282.8|107335.9|107285.9|107327.5|107277.5|29
1726166020000|2024-09-12 18:33:40|107333.8|107283.8|107336.3|107286.3|107341.8|107291.8|107332.3|107282.3|51
1726166030000|2024-09-12 18:33:50|107336.7|107286.7|107343.7|107293.7|107344.7|107294.7|107336.7|107286.7|24
1726166040000|2024-09-12 18:34:00|107343.4|107293.4|107344.1|107294.1|107344.6|107294.6|107342.6|107292.6|22
1726166050000|2024-09-12 18:34:10|107344.3|107294.3|107345.6|107295.6|107347.7|107297.7|107344.1|107294.1|35
1726166060000|2024-09-12 18:34:20|107345.1|107295.1|107351.6|107301.6|107357.7|107307.7|107345.1|107295.1|45
1726166070000|2024-09-12 18:34:30|107351.1|107301.1|107353.7|107303.7|107354.2|107304.2|107350.3|107300.3|34
1726166080000|2024-09-12 18:34:40|107353.9|107303.9|107352.4|107302.4|107357|107307|107352.4|107302.4|35
1726166090000|2024-09-12 18:34:50|107351.8|107301.8|107346.5|107296.5|107351.8|107301.8|107345.1|107295.1|59
1726166100000|2024-09-12 18:35:00|107346.1|107296.1|107345.3|107295.3|107348.8|107298.8|107343.7|107293.7|41
1726166110000|2024-09-12 18:35:10|107345.6|107295.6|107344.4|107294.4|107349.6|107299.6|107344.4|107294.4|27
1726166120000|2024-09-12 18:35:20|107344.6|107294.6|107344.4|107294.4|107347.3|107297.3|107344.4|107294.4|23
1726166130000|2024-09-12 18:35:30|107344.1|107294.1|107337.5|107287.5|107345.7|107295.7|107337.3|107287.3|32
1726166140000|2024-09-12 18:35:40|107337.4|107287.4|107337.1|107287.1|107337.8|107287.8|107333.9|107283.9|32
1726166150000|2024-09-12 18:35:50|107336.8|107286.8|107337.2|107287.2|107337.2|107287.2|107332|107282|19
1726166160000|2024-09-12 18:36:00|107337.5|107287.5|107336.6|107286.6|107338.7|107288.7|107336.6|107286.6|14
1726166170000|2024-09-12 18:36:10|107335.7|107285.7|107336.2|107286.2|107336.3|107286.3|107332.2|107282.2|17
1726166180000|2024-09-12 18:36:20|107335.9|107285.9|107341.9|107291.9|107341.9|107291.9|107335.9|107285.9|19
1726166190000|2024-09-12 18:36:30|107341.3|107291.3|107341.9|107291.9|107341.9|107291.9|107341|107291|6
1726166200000|2024-09-12 18:36:40|107342|107292|107332.1|107282.1|107342.2|107292.2|107332.1|107282.1|24
1726166210000|2024-09-12 18:36:50|107332.4|107282.4|107340.2|107290.2|107341.6|107291.6|107332.1|107282.1|43
1726166220000|2024-09-12 18:37:00|107340.3|107290.3|107341.9|107291.9|107344.9|107294.9|107340.3|107290.3|27
1726166230000|2024-09-12 18:37:10|107341.5|107291.5|107346.9|107296.9|107346.9|107296.9|107339.9|107289.9|35
1726166240000|2024-09-12 18:37:20|107346.8|107296.8|107344.6|107294.6|107348.4|107298.4|107344.4|107294.4|20
1726166250000|2024-09-12 18:37:30|107344.3|107294.3|107343.9|107293.9|107346.6|107296.6|107343.3|107293.3|23
1726166260000|2024-09-12 18:37:40|107344.5|107294.5|107346.7|107296.7|107347|107297|107344|107294|20
1726166270000|2024-09-12 18:37:50|107346.6|107296.6|107354|107304|107354|107304|107344.6|107294.6|17
1726166280000|2024-09-12 18:38:00|107354.6|107304.6|107362.8|107312.8|107366.6|107316.6|107354.3|107304.3|45
1726166290000|2024-09-12 18:38:10|107363.3|107313.3|107371.4|107321.4|107372.3|107322.3|107360.9|107310.9|28
1726166300000|2024-09-12 18:38:20|107372|107322|107366.8|107316.8|107374.1|107324.1|107366.8|107316.8|33
1726166310000|2024-09-12 18:38:30|107366.3|107316.3|107370.5|107320.5|107372.5|107322.5|107366.2|107316.2|40
1726166320000|2024-09-12 18:38:40|107370.9|107320.9|107370|107320|107371.3|107321.3|107369.2|107319.2|18
1726166330000|2024-09-12 18:38:50|107370.1|107320.1|107360.6|107310.6|107372.3|107322.3|107359.9|107309.9|34
1726166340000|2024-09-12 18:39:00|107360.7|107310.7|107351.9|107301.9|107360.7|107310.7|107351.3|107301.3|34
1726166350000|2024-09-12 18:39:10|107351.8|107301.8|107359.6|107309.6|107361.3|107311.3|107348.9|107298.9|61
1726166360000|2024-09-12 18:39:20|107359.4|107309.4|107359.1|107309.1|107361.1|107311.1|107357.2|107307.2|54
1726166370000|2024-09-12 18:39:30|107359.2|107309.2|107357|107307|107361.2|107311.2|107355.1|107305.1|60
1726166380000|2024-09-12 18:39:40|107355|107305|107351.9|107301.9|107355.5|107305.5|107349.9|107299.9|72
1726166390000|2024-09-12 18:39:50|107351.4|107301.4|107353.1|107303.1|107354.1|107304.1|107350.3|107300.3|37
1726166400000|2024-09-12 18:40:00|107351.5|107301.5|107351.3|107301.3|107353.4|107303.4|107346.6|107296.6|30
1726166410000|2024-09-12 18:40:10|107350.9|107300.9|107351.6|107301.6|107355.9|107305.9|107350.9|107300.9|29
1726166420000|2024-09-12 18:40:20|107355.8|107305.8|107357.5|107307.5|107358.7|107308.7|107355.2|107305.2|29
1726166430000|2024-09-12 18:40:30|107356.7|107306.7|107355.7|107305.7|107360.5|107310.5|107355.7|107305.7|17
1726166440000|2024-09-12 18:40:40|107355.4|107305.4|107355.4|107305.4|107356|107306|107355.1|107305.1|11
1726166450000|2024-09-12 18:40:50|107356.5|107306.5|107354.4|107304.4|107356.9|107306.9|107353.4|107303.4|25
1726166460000|2024-09-12 18:41:00|107354.7|107304.7|107353.5|107303.5|107356.3|107306.3|107349.3|107299.3|31
1726166470000|2024-09-12 18:41:10|107351.9|107301.9|107351.9|107301.9|107352.3|107302.3|107347.7|107297.7|35
1726166480000|2024-09-12 18:41:20|107351.7|107301.7|107358.4|107308.4|107359|107309|107351.7|107301.7|18
1726166490000|2024-09-12 18:41:30|107356.9|107306.9|107354.4|107304.4|107356.9|107306.9|107354.4|107304.4|6
1726166500000|2024-09-12 18:41:40|107354.3|107304.3|107355|107305|107355.4|107305.4|107354.3|107304.3|10
1726166510000|2024-09-12 18:41:50|107354.6|107304.6|107357.7|107307.7|107357.7|107307.7|107352|107302|20
1726166520000|2024-09-12 18:42:00|107357.4|107307.4|107357.2|107307.2|107357.8|107307.8|107356.5|107306.5|16
1726166530000|2024-09-12 18:42:10|107356.9|107306.9|107353.3|107303.3|107357.2|107307.2|107353.3|107303.3|17
1726166540000|2024-09-12 18:42:20|107352.8|107302.8|107357.1|107307.1|107358.2|107308.2|107349.3|107299.3|32
1726166550000|2024-09-12 18:42:30|107356.5|107306.5|107354.5|107304.5|107356.5|107306.5|107352.2|107302.2|17
1726166560000|2024-09-12 18:42:40|107354.9|107304.9|107356|107306|107357.3|107307.3|107354.5|107304.5|19
1726166570000|2024-09-12 18:42:50|107356.3|107306.3|107360.5|107310.5|107362.3|107312.3|107356.3|107306.3|19
1726166580000|2024-09-12 18:43:00|107360.2|107310.2|107364.1|107314.1|107364.8|107314.8|107356.9|107306.9|23
1726166590000|2024-09-12 18:43:10|107364.7|107314.7|107359|107309|107366.4|107316.4|107358.4|107308.4|18
1726166600000|2024-09-12 18:43:20|107357.9|107307.9|107357.6|107307.6|107357.9|107307.9|107355.8|107305.8|14
1726166610000|2024-09-12 18:43:30|107357.9|107307.9|107353.1|107303.1|107357.9|107307.9|107348.3|107298.3|11
1726166620000|2024-09-12 18:43:40|107352.9|107302.9|107355.7|107305.7|107355.8|107305.8|107352.9|107302.9|17
1726166630000|2024-09-12 18:43:50|107355.5|107305.5|107352.1|107302.1|107356.9|107306.9|107351.2|107301.2|24
1726166640000|2024-09-12 18:44:00|107351.7|107301.7|107354.6|107304.6|107354.6|107304.6|107351.7|107301.7|17
1726166650000|2024-09-12 18:44:10|107354.7|107304.7|107350.3|107300.3|107354.8|107304.8|107350.3|107300.3|17
1726166660000|2024-09-12 18:44:20|107349.6|107299.6|107350.7|107300.7|107351.6|107301.6|107349.6|107299.6|8
1726166670000|2024-09-12 18:44:30|107350.4|107300.4|107347.3|107297.3|107351.7|107301.7|107347.3|107297.3|32
1726166680000|2024-09-12 18:44:40|107347.6|107297.6|107357.3|107307.3|107357.7|107307.7|107342.7|107292.7|45
1726166690000|2024-09-12 18:44:50|107357.6|107307.6|107357.6|107307.6|107359.9|107309.9|107357.6|107307.6|14
1726166700000|2024-09-12 18:45:00|107357.7|107307.7|107355.4|107305.4|107357.9|107307.9|107355.4|107305.4|30
1726166710000|2024-09-12 18:45:10|107355.2|107305.2|107348.1|107298.1|107355.2|107305.2|107347.9|107297.9|32
1726166720000|2024-09-12 18:45:20|107348.5|107298.5|107344.2|107294.2|107349.2|107299.2|107343.5|107293.5|41
1726166730000|2024-09-12 18:45:30|107341.1|107291.1|107343.3|107293.3|107343.4|107293.4|107340.7|107290.7|19
1726166740000|2024-09-12 18:45:40|107342.1|107292.1|107338.8|107288.8|107343.1|107293.1|107338.7|107288.7|21
1726166750000|2024-09-12 18:45:50|107339.2|107289.2|107340.8|107290.8|107346.4|107296.4|107338|107288|31
1726166760000|2024-09-12 18:46:00|107340.6|107290.6|107343.8|107293.8|107343.9|107293.9|107336.1|107286.1|28
1726166770000|2024-09-12 18:46:10|107343.4|107293.4|107351.3|107301.3|107351.5|107301.5|107343.1|107293.1|17
1726166780000|2024-09-12 18:46:20|107351|107301|107350.2|107300.2|107351.7|107301.7|107350.2|107300.2|10
1726166790000|2024-09-12 18:46:30|107350.5|107300.5|107352.3|107302.3|107354.7|107304.7|107350.5|107300.5|26
1726166800000|2024-09-12 18:46:40|107352.6|107302.6|107352.8|107302.8|107354|107304|107352.6|107302.6|15
1726166810000|2024-09-12 18:46:50|107352.4|107302.4|107352.6|107302.6|107353.5|107303.5|107351.9|107301.9|24
1726166820000|2024-09-12 18:47:00|107353|107303|107353|107303|107353.3|107303.3|107352.5|107302.5|9
1726166830000|2024-09-12 18:47:10|107352.9|107302.9|107353.3|107303.3|107353.3|107303.3|107352.4|107302.4|8
1726166840000|2024-09-12 18:47:20|107353.7|107303.7|107356.7|107306.7|107356.8|107306.8|107351.8|107301.8|35
1726166850000|2024-09-12 18:47:30|107356.4|107306.4|107358|107308|107360.3|107310.3|107356.4|107306.4|30
1726166860000|2024-09-12 18:47:40|107357.7|107307.7|107359.4|107309.4|107359.7|107309.7|107357|107307|25
1726166870000|2024-09-12 18:47:50|107359.3|107309.3|107354.8|107304.8|107359.5|107309.5|107354.8|107304.8|29
1726166880000|2024-09-12 18:48:00|107355|107305|107354.9|107304.9|107355|107305|107349.9|107299.9|27
1726166890000|2024-09-12 18:48:10|107354.3|107304.3|107359.6|107309.6|107359.6|107309.6|107351|107301|33
1726166900000|2024-09-12 18:48:20|107359.4|107309.4|107358.6|107308.6|107359.4|107309.4|107358.2|107308.2|11
1726166910000|2024-09-12 18:48:30|107358.9|107308.9|107358.5|107308.5|107359.2|107309.2|107358.1|107308.1|14
1726166920000|2024-09-12 18:48:40|107358|107308|107357|107307|107358.5|107308.5|107354.3|107304.3|21
1726166930000|2024-09-12 18:48:50|107357.3|107307.3|107358.1|107308.1|107359.2|107309.2|107357.3|107307.3|16
1726166940000|2024-09-12 18:49:00|107358.4|107308.4|107358.4|107308.4|107358.6|107308.6|107358.1|107308.1|11
1726166950000|2024-09-12 18:49:10|107356.6|107306.6|107357.3|107307.3|107358.5|107308.5|107355.8|107305.8|17
1726166960000|2024-09-12 18:49:20|107357.9|107307.9|107362.6|107312.6|107363.2|107313.2|107357.3|107307.3|16
1726166970000|2024-09-12 18:49:30|107363.7|107313.7|107358.4|107308.4|107364|107314|107358|107308|10
1726166980000|2024-09-12 18:49:40|107359.1|107309.1|107352.7|107302.7|107361.1|107311.1|107349.9|107299.9|41
1726166990000|2024-09-12 18:49:50|107353.1|107303.1|107354.8|107304.8|107359.9|107309.9|107352.3|107302.3|52
1726167000000|2024-09-12 18:50:00|107356|107306|107356.2|107306.2|107358.7|107308.7|107354.4|107304.4|29
1726167010000|2024-09-12 18:50:10|107356.7|107306.7|107352.7|107302.7|107356.7|107306.7|107351|107301|62
1726167020000|2024-09-12 18:50:20|107353.4|107303.4|107353.5|107303.5|107353.6|107303.6|107353.4|107303.4|4
1726167030000|2024-09-12 18:50:30|107354.1|107304.1|107355.2|107305.2|107355.5|107305.5|107353.8|107303.8|21
1726167040000|2024-09-12 18:50:40|107354.9|107304.9|107354|107304|107359.3|107309.3|107352.8|107302.8|43
1726167050000|2024-09-12 18:50:50|107354.3|107304.3|107354.7|107304.7|107355.6|107305.6|107352.9|107302.9|32
1726167060000|2024-09-12 18:51:00|107355.5|107305.5|107354.5|107304.5|107358.1|107308.1|107353.7|107303.7|26
1726167070000|2024-09-12 18:51:10|107354.8|107304.8|107360.5|107310.5|107360.6|107310.6|107353.3|107303.3|36
1726167080000|2024-09-12 18:51:20|107360.9|107310.9|107360.6|107310.6|107363.2|107313.2|107359.7|107309.7|35
1726167090000|2024-09-12 18:51:30|107361|107311|107360.4|107310.4|107363.1|107313.1|107359.7|107309.7|27
1726167100000|2024-09-12 18:51:40|107360.9|107310.9|107364.7|107314.7|107366.3|107316.3|107360.8|107310.8|55
1726167110000|2024-09-12 18:51:50|107364.3|107314.3|107367.4|107317.4|107367.8|107317.8|107360|107310|47
1726167120000|2024-09-12 18:52:00|107367.8|107317.8|107392.1|107342.1|107401.6|107351.6|107367.8|107317.8|62
1726167130000|2024-09-12 18:52:10|107391.8|107341.8|107383.6|107333.6|107391.8|107341.8|107382.9|107332.9|41
1726167140000|2024-09-12 18:52:20|107383.3|107333.3|107395.8|107345.8|107397.5|107347.5|107377.5|107327.5|59
1726167150000|2024-09-12 18:52:30|107395.6|107345.6|107379.1|107329.1|107405.2|107355.2|107376.9|107326.9|71
1726167160000|2024-09-12 18:52:40|107379.5|107329.5|107388.9|107338.9|107391.9|107341.9|107379.5|107329.5|58
1726167170000|2024-09-12 18:52:50|107390|107340|107384.5|107334.5|107390|107340|107382.5|107332.5|53
1726167180000|2024-09-12 18:53:00|107384.1|107334.1|107386.6|107336.6|107386.6|107336.6|107383.4|107333.4|23
1726167190000|2024-09-12 18:53:10|107386.1|107336.1|107382.8|107332.8|107386.4|107336.4|107382.8|107332.8|21
1726167200000|2024-09-12 18:53:20|107383.1|107333.1|107385|107335|107386.4|107336.4|107381|107331|57
1726167210000|2024-09-12 18:53:30|107384|107334|107386.7|107336.7|107389.6|107339.6|107384|107334|36
1726167220000|2024-09-12 18:53:40|107386.4|107336.4|107387.2|107337.2|107389.7|107339.7|107386.4|107336.4|47
1726167230000|2024-09-12 18:53:50|107388.2|107338.2|107388|107338|107391.5|107341.5|107385.9|107335.9|52
1726167240000|2024-09-12 18:54:00|107388.7|107338.7|107385.7|107335.7|107389|107339|107382.8|107332.8|59
1726167250000|2024-09-12 18:54:10|107385.5|107335.5|107384.9|107334.9|107388.8|107338.8|107384.2|107334.2|48
1726167260000|2024-09-12 18:54:20|107384.5|107334.5|107383.5|107333.5|107388.1|107338.1|107383.3|107333.3|56
1726167270000|2024-09-12 18:54:30|107383.1|107333.1|107366.9|107316.9|107384.4|107334.4|107365.2|107315.2|56
1726167280000|2024-09-12 18:54:40|107366.6|107316.6|107369.5|107319.5|107369.9|107319.9|107365.3|107315.3|55
1726167290000|2024-09-12 18:54:50|107369|107319|107375.6|107325.6|107375.6|107325.6|107367.9|107317.9|72
1726167300000|2024-09-12 18:55:00|107375|107325|107372.6|107322.6|107378.3|107328.3|107372.6|107322.6|46
1726167310000|2024-09-12 18:55:10|107371.7|107321.7|107372.1|107322.1|107373.6|107323.6|107369.4|107319.4|49
1726167320000|2024-09-12 18:55:20|107372.2|107322.2|107371.2|107321.2|107372.6|107322.6|107369.6|107319.6|49
1726167330000|2024-09-12 18:55:30|107370.4|107320.4|107373.7|107323.7|107377.6|107327.6|107369.8|107319.8|45
1726167340000|2024-09-12 18:55:40|107373.9|107323.9|107373.9|107323.9|107375.2|107325.2|107372|107322|43
1726167350000|2024-09-12 18:55:50|107375.1|107325.1|107367.9|107317.9|107376.3|107326.3|107367.6|107317.6|33
1726167360000|2024-09-12 18:56:00|107367.3|107317.3|107367.5|107317.5|107371|107321|107366.2|107316.2|48
1726167370000|2024-09-12 18:56:10|107367.7|107317.7|107361.6|107311.6|107371.5|107321.5|107360.1|107310.1|52
1726167380000|2024-09-12 18:56:20|107361.8|107311.8|107367.5|107317.5|107370.4|107320.4|107361.8|107311.8|51
1726167390000|2024-09-12 18:56:30|107367.7|107317.7|107366.8|107316.8|107372.5|107322.5|107366.8|107316.8|47
1726167400000|2024-09-12 18:56:40|107368.2|107318.2|107364|107314|107370.5|107320.5|107362.6|107312.6|47
1726167410000|2024-09-12 18:56:50|107363.2|107313.2|107362.1|107312.1|107365.1|107315.1|107361.9|107311.9|49
1726167420000|2024-09-12 18:57:00|107361.3|107311.3|107360.5|107310.5|107363.4|107313.4|107359.7|107309.7|57
1726167430000|2024-09-12 18:57:10|107359.5|107309.5|107359.7|107309.7|107362.1|107312.1|107358.5|107308.5|53
1726167440000|2024-09-12 18:57:20|107356.7|107306.7|107368.4|107318.4|107368.4|107318.4|107356.5|107306.5|49
1726167450000|2024-09-12 18:57:30|107367.1|107317.1|107365.3|107315.3|107371.8|107321.8|107365.2|107315.2|40
1726167460000|2024-09-12 18:57:40|107365.7|107315.7|107364.4|107314.4|107367.1|107317.1|107360.6|107310.6|52
1726167470000|2024-09-12 18:57:50|107364.1|107314.1|107364.2|107314.2|107366.4|107316.4|107362.2|107312.2|41
1726167480000|2024-09-12 18:58:00|107365.3|107315.3|107346.9|107296.9|107365.3|107315.3|107342.1|107292.1|52
1726167490000|2024-09-12 18:58:10|107347.3|107297.3|107351|107301|107351|107301|107341.2|107291.2|29
1726167500000|2024-09-12 18:58:20|107350.7|107300.7|107356.9|107306.9|107358.3|107308.3|107348.7|107298.7|25
1726167510000|2024-09-12 18:58:30|107357.2|107307.2|107353.3|107303.3|107357.2|107307.2|107352.3|107302.3|26
1726167520000|2024-09-12 18:58:40|107353|107303|107362.1|107312.1|107367.2|107317.2|107352.2|107302.2|27
1726167530000|2024-09-12 18:58:50|107361.9|107311.9|107360|107310|107361.9|107311.9|107359|107309|22
1726167540000|2024-09-12 18:59:00|107361.3|107311.3|107365.6|107315.6|107365.9|107315.9|107361.3|107311.3|23
1726167550000|2024-09-12 18:59:10|107365.5|107315.5|107370.9|107320.9|107370.9|107320.9|107365.1|107315.1|12
1726167560000|2024-09-12 18:59:20|107372.2|107322.2|107373.3|107323.3|107374|107324|107372|107322|16
1726167570000|2024-09-12 18:59:30|107372.8|107322.8|107368.1|107318.1|107372.8|107322.8|107367.9|107317.9|18
1726167580000|2024-09-12 18:59:40|107367.7|107317.7|107373.1|107323.1|107373.1|107323.1|107366.2|107316.2|23
1726167590000|2024-09-12 18:59:50|107372.8|107322.8|107373.8|107323.8|107374.6|107324.6|107372|107322|13
1726167600000|2024-09-12 19:00:00|107374.4|107324.4|107376.7|107326.7|107378.2|107328.2|107374.4|107324.4|19
1726167610000|2024-09-12 19:00:10|107376.4|107326.4|107375|107325|107376.5|107326.5|107373|107323|14
1726167620000|2024-09-12 19:00:20|107374.9|107324.9|107372.9|107322.9|107375.1|107325.1|107372.9|107322.9|12
1726167630000|2024-09-12 19:00:30|107373.6|107323.6|107373.1|107323.1|107373.6|107323.6|107370.8|107320.8|25
1726167640000|2024-09-12 19:00:40|107373.2|107323.2|107335.3|107285.3|107373.2|107323.2|107333.4|107283.4|44
1726167650000|2024-09-12 19:00:50|107332.7|107282.7|107321.9|107271.9|107332.7|107282.7|107321.9|107271.9|52
1726167660000|2024-09-12 19:01:00|107321.3|107271.3|107329.8|107279.8|107329.9|107279.9|107320|107270|40
1726167670000|2024-09-12 19:01:10|107329.4|107279.4|107326.5|107276.5|107329.4|107279.4|107322.8|107272.8|23
1726167680000|2024-09-12 19:01:20|107327|107277|107325.9|107275.9|107328.5|107278.5|107325.1|107275.1|42
1726167690000|2024-09-12 19:01:30|107327.2|107277.2|107329.4|107279.4|107332.5|107282.5|107326.9|107276.9|44
1726167700000|2024-09-12 19:01:40|107327.6|107277.6|107329.9|107279.9|107331.3|107281.3|107327.6|107277.6|26
1726167710000|2024-09-12 19:01:50|107330.2|107280.2|107326.7|107276.7|107330.5|107280.5|107323.6|107273.6|59
1726167720000|2024-09-12 19:02:00|107326.3|107276.3|107323.7|107273.7|107330.6|107280.6|107321.9|107271.9|59
1726167730000|2024-09-12 19:02:10|107323.1|107273.1|107318.5|107268.5|107323.7|107273.7|107317.4|107267.4|38
1726167740000|2024-09-12 19:02:20|107317.6|107267.6|107309.2|107259.2|107319.1|107269.1|107309.2|107259.2|20
1726167750000|2024-09-12 19:02:30|107311.1|107261.1|107326.7|107276.7|107328.1|107278.1|107311.1|107261.1|51
1726167760000|2024-09-12 19:02:40|107326.5|107276.5|107340.7|107290.7|107341.3|107291.3|107324.7|107274.7|48
1726167770000|2024-09-12 19:02:50|107340.9|107290.9|107334.2|107284.2|107343.2|107293.2|107334.1|107284.1|39
1726167780000|2024-09-12 19:03:00|107334.7|107284.7|107339.4|107289.4|107340|107290|107334.7|107284.7|40
1726167790000|2024-09-12 19:03:10|107339.7|107289.7|107338.7|107288.7|107340.3|107290.3|107337.8|107287.8|41
1726167800000|2024-09-12 19:03:20|107338.2|107288.2|107341|107291|107341|107291|107337.6|107287.6|40
1726167810000|2024-09-12 19:03:30|107340.6|107290.6|107344.6|107294.6|107347.5|107297.5|107340|107290|53
1726167820000|2024-09-12 19:03:40|107344.3|107294.3|107343|107293|107347.6|107297.6|107341.3|107291.3|61
1726167830000|2024-09-12 19:03:50|107342.5|107292.5|107347|107297|107348|107298|107340.8|107290.8|53
1726167840000|2024-09-12 19:04:00|107346.2|107296.2|107338.7|107288.7|107347.6|107297.6|107338.7|107288.7|56
1726167850000|2024-09-12 19:04:10|107339.1|107289.1|107335.8|107285.8|107339.6|107289.6|107335.3|107285.3|32
1726167860000|2024-09-12 19:04:20|107335|107285|107336.3|107286.3|107336.7|107286.7|107334.8|107284.8|20
1726167870000|2024-09-12 19:04:30|107337.8|107287.8|107336.1|107286.1|107338.1|107288.1|107335.7|107285.7|18
1726167880000|2024-09-12 19:04:40|107336|107286|107342.7|107292.7|107345.8|107295.8|107336|107286|29
1726167890000|2024-09-12 19:04:50|107342.3|107292.3|107333|107283|107342.7|107292.7|107327.9|107277.9|49
1726167900000|2024-09-12 19:05:00|107332.7|107282.7|107327.2|107277.2|107332.7|107282.7|107326.2|107276.2|13
1726167910000|2024-09-12 19:05:10|107327.5|107277.5|107325.3|107275.3|107327.5|107277.5|107325.3|107275.3|13
1726167920000|2024-09-12 19:05:20|107324.4|107274.4|107312.7|107262.7|107325.4|107275.4|107312.7|107262.7|31
1726167930000|2024-09-12 19:05:30|107312.1|107262.1|107309.6|107259.6|107312.7|107262.7|107309.6|107259.6|16
1726167940000|2024-09-12 19:05:40|107308.8|107258.8|107312.4|107262.4|107314.4|107264.4|107308.5|107258.5|21
1726167950000|2024-09-12 19:05:50|107309.2|107259.2|107308.9|107258.9|107310.9|107260.9|107308.9|107258.9|25
1726167960000|2024-09-12 19:06:00|107309.3|107259.3|107313.9|107263.9|107314.5|107264.5|107309.3|107259.3|18
1726167970000|2024-09-12 19:06:10|107313.2|107263.2|107310.6|107260.6|107313.2|107263.2|107310.5|107260.5|19
1726167980000|2024-09-12 19:06:20|107310.8|107260.8|107304|107254|107310.8|107260.8|107303.5|107253.5|26
1726167990000|2024-09-12 19:06:30|107304.5|107254.5|107305.4|107255.4|107307.8|107257.8|107303.6|107253.6|19
1726168000000|2024-09-12 19:06:40|107305.1|107255.1|107303.5|107253.5|107305.1|107255.1|107302.5|107252.5|20
1726168010000|2024-09-12 19:06:50|107303.2|107253.2|107303.9|107253.9|107303.9|107253.9|107302.7|107252.7|27
1726168020000|2024-09-12 19:07:00|107303.6|107253.6|107310.1|107260.1|107310.1|107260.1|107303.2|107253.2|23
1726168030000|2024-09-12 19:07:10|107309.8|107259.8|107309.9|107259.9|107310.2|107260.2|107309.3|107259.3|23
1726168040000|2024-09-12 19:07:20|107309.7|107259.7|107312.1|107262.1|107312.1|107262.1|107309.3|107259.3|25
1726168050000|2024-09-12 19:07:30|107313.6|107263.6|107317.4|107267.4|107318.4|107268.4|107313.6|107263.6|35
1726168060000|2024-09-12 19:07:40|107317.3|107267.3|107320.6|107270.6|107325.2|107275.2|107315.9|107265.9|62
1726168070000|2024-09-12 19:07:50|107321.2|107271.2|107313.6|107263.6|107321.2|107271.2|107312.8|107262.8|24
1726168080000|2024-09-12 19:08:00|107313.9|107263.9|107307.9|107257.9|107314.8|107264.8|107307.9|107257.9|30
1726168090000|2024-09-12 19:08:10|107308.2|107258.2|107307.1|107257.1|107308.2|107258.2|107306.1|107256.1|13
1726168100000|2024-09-12 19:08:20|107306.4|107256.4|107307.5|107257.5|107307.8|107257.8|107306.4|107256.4|8
1726168110000|2024-09-12 19:08:30|107307.4|107257.4|107307.4|107257.4|107308.2|107258.2|107307|107257|7
1726168120000|2024-09-12 19:08:40|107307|107257|107303|107253|107307.3|107257.3|107300.9|107250.9|19
1726168130000|2024-09-12 19:08:50|107303.7|107253.7|107309.7|107259.7|107309.9|107259.9|107302|107252|53
1726168140000|2024-09-12 19:09:00|107310.5|107260.5|107309.1|107259.1|107312.9|107262.9|107308.3|107258.3|66
1726168150000|2024-09-12 19:09:10|107310|107260|107308.4|107258.4|107310|107260|107307.8|107257.8|21
1726168160000|2024-09-12 19:09:20|107309|107259|107309.7|107259.7|107309.7|107259.7|107308.4|107258.4|9
1726168170000|2024-09-12 19:09:30|107310.1|107260.1|107311.2|107261.2|107312.5|107262.5|107309.7|107259.7|19
1726168180000|2024-09-12 19:09:40|107311|107261|107310.7|107260.7|107312.4|107262.4|107309.4|107259.4|18
1726168190000|2024-09-12 19:09:50|107310.9|107260.9|107310.9|107260.9|107312.9|107262.9|107309.1|107259.1|29
1726168200000|2024-09-12 19:10:00|107310.2|107260.2|107320.4|107270.4|107321.6|107271.6|107310.2|107260.2|53
1726168210000|2024-09-12 19:10:10|107320.3|107270.3|107319.1|107269.1|107322.6|107272.6|107316.9|107266.9|47
1726168220000|2024-09-12 19:10:20|107319.8|107269.8|107321.8|107271.8|107323.7|107273.7|107319.1|107269.1|27
1726168230000|2024-09-12 19:10:30|107322|107272|107321.2|107271.2|107323|107273|107320.3|107270.3|15
1726168240000|2024-09-12 19:10:40|107320.8|107270.8|107321|107271|107323|107273|107318.6|107268.6|46
1726168250000|2024-09-12 19:10:50|107320.7|107270.7|107319.7|107269.7|107320.9|107270.9|107318.2|107268.2|12
1726168260000|2024-09-12 19:11:00|107319.2|107269.2|107323|107273|107323|107273|107316.8|107266.8|43
1726168270000|2024-09-12 19:11:10|107322.1|107272.1|107322.5|107272.5|107323.4|107273.4|107320.8|107270.8|13
1726168280000|2024-09-12 19:11:20|107322.7|107272.7|107322.2|107272.2|107322.7|107272.7|107321|107271|14
1726168290000|2024-09-12 19:11:30|107321.3|107271.3|107312.2|107262.2|107321.5|107271.5|107312.2|107262.2|29
1726168300000|2024-09-12 19:11:40|107311.4|107261.4|107316.2|107266.2|107318.1|107268.1|107309.9|107259.9|13
1726168310000|2024-09-12 19:11:50|107316.5|107266.5|107310.6|107260.6|107317.6|107267.6|107310.6|107260.6|14
1726168320000|2024-09-12 19:12:00|107310.8|107260.8|107313.9|107263.9|107314.4|107264.4|107310.5|107260.5|24
1726168330000|2024-09-12 19:12:10|107313.6|107263.6|107307.2|107257.2|107313.6|107263.6|107307.2|107257.2|26
1726168340000|2024-09-12 19:12:20|107307.6|107257.6|107306.1|107256.1|107310|107260|107304.7|107254.7|21
1726168350000|2024-09-12 19:12:30|107304.5|107254.5|107303.1|107253.1|107305.2|107255.2|107302|107252|27
1726168360000|2024-09-12 19:12:40|107303.9|107253.9|107299.4|107249.4|107305.3|107255.3|107299|107249|37
1726168370000|2024-09-12 19:12:50|107299.7|107249.7|107294.5|107244.5|107299.7|107249.7|107294.1|107244.1|18
1726168380000|2024-09-12 19:13:00|107294.2|107244.2|107295.6|107245.6|107296.1|107246.1|107289.1|107239.1|29
1726168390000|2024-09-12 19:13:10|107295.3|107245.3|107295|107245|107296.6|107246.6|107295|107245|16
1726168400000|2024-09-12 19:13:20|107294.4|107244.4|107302.5|107252.5|107303.9|107253.9|107294.4|107244.4|23
1726168410000|2024-09-12 19:13:30|107302.3|107252.3|107305.2|107255.2|107308.7|107258.7|107302.1|107252.1|38
1726168420000|2024-09-12 19:13:40|107304.8|107254.8|107303.3|107253.3|107305.8|107255.8|107303.3|107253.3|17
1726168430000|2024-09-12 19:13:50|107303.4|107253.4|107305|107255|107306.4|107256.4|107303.3|107253.3|15
1726168440000|2024-09-12 19:14:00|107305.3|107255.3|107301.9|107251.9|107306.3|107256.3|107300.3|107250.3|16
1726168450000|2024-09-12 19:14:10|107302|107252|107302.1|107252.1|107302.1|107252.1|107301.5|107251.5|8
1726168460000|2024-09-12 19:14:20|107302.4|107252.4|107302.9|107252.9|107303.6|107253.6|107301.2|107251.2|11
1726168470000|2024-09-12 19:14:30|107303.1|107253.1|107305.7|107255.7|107305.7|107255.7|107303|107253|10
1726168480000|2024-09-12 19:14:40|107305.6|107255.6|107303|107253|107305.6|107255.6|107301.8|107251.8|13
1726168490000|2024-09-12 19:14:50|107303.1|107253.1|107301.7|107251.7|107303.1|107253.1|107298.9|107248.9|15
1726168500000|2024-09-12 19:15:00|107301.5|107251.5|107300.8|107250.8|107301.9|107251.9|107299.8|107249.8|16
1726168510000|2024-09-12 19:15:10|107301.3|107251.3|107303.5|107253.5|107303.5|107253.5|107301.3|107251.3|8
1726168520000|2024-09-12 19:15:20|107303.2|107253.2|107299.4|107249.4|107303.2|107253.2|107299|107249|23
1726168530000|2024-09-12 19:15:30|107299.6|107249.6|107297.8|107247.8|107300|107250|107297.8|107247.8|9
1726168540000|2024-09-12 19:15:40|107297.9|107247.9|107296.7|107246.7|107297.9|107247.9|107295.2|107245.2|14
1726168550000|2024-09-12 19:15:50|107296.5|107246.5|107297.4|107247.4|107298.9|107248.9|107296.5|107246.5|15
1726168560000|2024-09-12 19:16:00|107296.8|107246.8|107292.4|107242.4|107298|107248|107290.9|107240.9|19
1726168570000|2024-09-12 19:16:10|107292.5|107242.5|107296.5|107246.5|107296.5|107246.5|107292.4|107242.4|11
1726168580000|2024-09-12 19:16:20|107296.7|107246.7|107305.2|107255.2|107306.1|107256.1|107294.8|107244.8|32
1726168590000|2024-09-12 19:16:30|107305.9|107255.9|107306.3|107256.3|107306.8|107256.8|107305.5|107255.5|14
1726168600000|2024-09-12 19:16:40|107306.9|107256.9|107307.5|107257.5|107309.8|107259.8|107306.9|107256.9|30
1726168610000|2024-09-12 19:16:50|107307.9|107257.9|107303.1|107253.1|107308.3|107258.3|107302.7|107252.7|23
1726168620000|2024-09-12 19:17:00|107305.3|107255.3|107303.2|107253.2|107306.8|107256.8|107303.2|107253.2|22
1726168630000|2024-09-12 19:17:10|107303.8|107253.8|107302.6|107252.6|107304.1|107254.1|107297.3|107247.3|15
1726168640000|2024-09-12 19:17:20|107302.1|107252.1|107307.3|107257.3|107307.4|107257.4|107302|107252|14
1726168650000|2024-09-12 19:17:30|107306.9|107256.9|107308.2|107258.2|107310.6|107260.6|107306.9|107256.9|20
1726168660000|2024-09-12 19:17:40|107308.6|107258.6|107308.7|107258.7|107308.7|107258.7|107308|107258|7
1726168670000|2024-09-12 19:17:50|107308.4|107258.4|107314.3|107264.3|107316.5|107266.5|107307.8|107257.8|19
1726168680000|2024-09-12 19:18:00|107314.2|107264.2|107313|107263|107315|107265|107312.4|107262.4|10
1726168690000|2024-09-12 19:18:10|107312.9|107262.9|107309.2|107259.2|107314.1|107264.1|107304.8|107254.8|20
1726168700000|2024-09-12 19:18:20|107307.7|107257.7|107305.8|107255.8|107310|107260|107304.6|107254.6|14
1726168710000|2024-09-12 19:18:30|107305.4|107255.4|107304.7|107254.7|107306.1|107256.1|107304.1|107254.1|22
1726168720000|2024-09-12 19:18:40|107305.2|107255.2|107306.2|107256.2|107306.2|107256.2|107305.1|107255.1|7
1726168730000|2024-09-12 19:18:50|107305.8|107255.8|107304.8|107254.8|107305.8|107255.8|107304.8|107254.8|5
1726168740000|2024-09-12 19:19:00|107304.5|107254.5|107296.6|107246.6|107304.5|107254.5|107296.6|107246.6|28
1726168750000|2024-09-12 19:19:10|107297.2|107247.2|107296.2|107246.2|107299.2|107249.2|107296.1|107246.1|25
1726168760000|2024-09-12 19:19:20|107296.6|107246.6|107294|107244|107297.9|107247.9|107291|107241|22
1726168770000|2024-09-12 19:19:30|107294.4|107244.4|107292.9|107242.9|107296.4|107246.4|107291.4|107241.4|26
1726168780000|2024-09-12 19:19:40|107293|107243|107297.4|107247.4|107298.8|107248.8|107293|107243|17
1726168790000|2024-09-12 19:19:50|107298|107248|107306.8|107256.8|107306.8|107256.8|107297.9|107247.9|24
1726168800000|2024-09-12 19:20:00|107306.6|107256.6|107302.7|107252.7|107306.6|107256.6|107302.4|107252.4|12
1726168810000|2024-09-12 19:20:10|107310.8|107260.8|107310.9|107260.9|107314.2|107264.2|107310.8|107260.8|12
1726168820000|2024-09-12 19:20:20|107310.5|107260.5|107311.7|107261.7|107312.3|107262.3|107309|107259|11
1726168830000|2024-09-12 19:20:30|107311.4|107261.4|107325.6|107275.6|107327.1|107277.1|107310.9|107260.9|37
1726168840000|2024-09-12 19:20:40|107326|107276|107323.2|107273.2|107326|107276|107320|107270|37
1726168850000|2024-09-12 19:20:50|107322.8|107272.8|107325.4|107275.4|107325.6|107275.6|107321.1|107271.1|28
1726168860000|2024-09-12 19:21:00|107325.2|107275.2|107326.4|107276.4|107326.4|107276.4|107324.3|107274.3|21
1726168870000|2024-09-12 19:21:10|107326.5|107276.5|107327.6|107277.6|107327.6|107277.6|107325.9|107275.9|8
1726168880000|2024-09-12 19:21:20|107327.3|107277.3|107325|107275|107328.2|107278.2|107324.6|107274.6|26
1726168890000|2024-09-12 19:21:30|107325.3|107275.3|107329.6|107279.6|107330.1|107280.1|107325.3|107275.3|39
1726168900000|2024-09-12 19:21:40|107329.9|107279.9|107327.4|107277.4|107329.9|107279.9|107326.6|107276.6|16
1726168910000|2024-09-12 19:21:50|107327|107277|107328.8|107278.8|107328.8|107278.8|107327|107277|6
1726168920000|2024-09-12 19:22:00|107329.1|107279.1|107326.8|107276.8|107329.1|107279.1|107326.5|107276.5|13
1726168930000|2024-09-12 19:22:10|107327.1|107277.1|107322.5|107272.5|107327.2|107277.2|107321.9|107271.9|13
1726168940000|2024-09-12 19:22:20|107323.1|107273.1|107323.8|107273.8|107324|107274|107323.1|107273.1|8
1726168950000|2024-09-12 19:22:30|107323.7|107273.7|107324.9|107274.9|107325|107275|107322.3|107272.3|12
1726168960000|2024-09-12 19:22:40|107325|107275|107326.6|107276.6|107326.6|107276.6|107325|107275|5
1726168970000|2024-09-12 19:22:50|107326.3|107276.3|107326.5|107276.5|107328.3|107278.3|107326|107276|9
1726168980000|2024-09-12 19:23:00|107327|107277|107328.6|107278.6|107329.5|107279.5|107327|107277|8
1726168990000|2024-09-12 19:23:10|107329|107279|107322.1|107272.1|107329|107279|107321.9|107271.9|12
1726169000000|2024-09-12 19:23:20|107322.3|107272.3|107324.4|107274.4|107324.9|107274.9|107322.3|107272.3|7
1726169010000|2024-09-12 19:23:30|107324.8|107274.8|107322.5|107272.5|107324.8|107274.8|107322.5|107272.5|8
1726169020000|2024-09-12 19:23:40|107322.4|107272.4|107325.6|107275.6|107325.6|107275.6|107322.4|107272.4|7
1726169030000|2024-09-12 19:23:50|107325.7|107275.7|107323.5|107273.5|107325.7|107275.7|107317.7|107267.7|20
1726169040000|2024-09-12 19:24:00|107323.7|107273.7|107325.7|107275.7|107329.1|107279.1|107323.6|107273.6|21
1726169050000|2024-09-12 19:24:10|107325.4|107275.4|107324.3|107274.3|107325.4|107275.4|107324.3|107274.3|6
1726169060000|2024-09-12 19:24:20|107324|107274|107328.8|107278.8|107328.8|107278.8|107324|107274|10
1726169070000|2024-09-12 19:24:30|107329.2|107279.2|107329.7|107279.7|107329.7|107279.7|107328.7|107278.7|12
1726169080000|2024-09-12 19:24:40|107330.2|107280.2|107332.1|107282.1|107332.8|107282.8|107330.1|107280.1|12
1726169090000|2024-09-12 19:24:50|107331.8|107281.8|107330.6|107280.6|107331.9|107281.9|107330.3|107280.3|11
1726169100000|2024-09-12 19:25:00|107329.4|107279.4|107324.4|107274.4|107329.4|107279.4|107324.4|107274.4|10
1726169110000|2024-09-12 19:25:10|107324|107274|107323.7|107273.7|107324.4|107274.4|107321.6|107271.6|20
1726169120000|2024-09-12 19:25:20|107323.5|107273.5|107323.4|107273.4|107323.5|107273.5|107323.4|107273.4|2
1726169130000|2024-09-12 19:25:30|107323|107273|107324|107274|107324.3|107274.3|107323|107273|9
1726169140000|2024-09-12 19:25:40|107324.1|107274.1|107321.3|107271.3|107324.6|107274.6|107316.6|107266.6|24
1726169150000|2024-09-12 19:25:50|107321.2|107271.2|107318|107268|107322|107272|107317.6|107267.6|22
1726169160000|2024-09-12 19:26:00|107317.7|107267.7|107317.7|107267.7|107317.9|107267.9|107317.1|107267.1|8
1726169170000|2024-09-12 19:26:10|107317.3|107267.3|107317.9|107267.9|107318.7|107268.7|107316.2|107266.2|22
1726169180000|2024-09-12 19:26:20|107317.6|107267.6|107319.6|107269.6|107320.1|107270.1|107316|107266|21
1726169190000|2024-09-12 19:26:30|107320.1|107270.1|107322.6|107272.6|107322.6|107272.6|107317.7|107267.7|13
1726169200000|2024-09-12 19:26:40|107322.8|107272.8|107325|107275|107325|107275|107322.8|107272.8|9
1726169210000|2024-09-12 19:26:50|107324.6|107274.6|107324.4|107274.4|107325.4|107275.4|107324|107274|11
1726169220000|2024-09-12 19:27:00|107323.9|107273.9|107325.3|107275.3|107330.2|107280.2|107323.6|107273.6|19
1726169230000|2024-09-12 19:27:10|107325.1|107275.1|107319.3|107269.3|107325.3|107275.3|107318.5|107268.5|21
1726169240000|2024-09-12 19:27:20|107319.2|107269.2|107315.9|107265.9|107319.5|107269.5|107315.9|107265.9|19
1726169250000|2024-09-12 19:27:30|107317|107267|107315.4|107265.4|107317|107267|107314.4|107264.4|12
1726169260000|2024-09-12 19:27:40|107315|107265|107315.4|107265.4|107315.5|107265.5|107314.6|107264.6|9
1726169270000|2024-09-12 19:27:50|107315|107265|107316|107266|107316|107266|107314.8|107264.8|15
1726169280000|2024-09-12 19:28:00|107315.9|107265.9|107315.9|107265.9|107315.9|107265.9|107315.9|107265.9|1
1726169290000|2024-09-12 19:28:10|107315.3|107265.3|107315.5|107265.5|107315.8|107265.8|107313.6|107263.6|10
1726169300000|2024-09-12 19:28:20|107315.3|107265.3|107321.3|107271.3|107322.6|107272.6|107315.3|107265.3|25
1726169310000|2024-09-12 19:28:30|107321.6|107271.6|107321.5|107271.5|107322.1|107272.1|107321.5|107271.5|6
1726169320000|2024-09-12 19:28:40|107321.6|107271.6|107320.7|107270.7|107321.8|107271.8|107320.7|107270.7|6
1726169330000|2024-09-12 19:28:50|107320.9|107270.9|107314|107264|107320.9|107270.9|107313.8|107263.8|20
1726169340000|2024-09-12 19:29:00|107315|107265|107312.5|107262.5|107315.9|107265.9|107311.9|107261.9|15
1726169350000|2024-09-12 19:29:10|107319.8|107269.8|107318.7|107268.7|107320.8|107270.8|107318.6|107268.6|11
1726169360000|2024-09-12 19:29:20|107317.7|107267.7|107314.5|107264.5|107318.1|107268.1|107311.8|107261.8|20
1726169370000|2024-09-12 19:29:30|107313.9|107263.9|107307.9|107257.9|107313.9|107263.9|107306.7|107256.7|11
1726169380000|2024-09-12 19:29:40|107308.3|107258.3|107308.4|107258.4|107308.5|107258.5|107308.3|107258.3|6
1726169390000|2024-09-12 19:29:50|107308.7|107258.7|107306.8|107256.8|107308.7|107258.7|107306.8|107256.8|11
1726169400000|2024-09-12 19:30:00|107307.1|107257.1|107307|107257|107311|107261|107304.5|107254.5|25
1726169410000|2024-09-12 19:30:10|107307.3|107257.3|107306.4|107256.4|107307.3|107257.3|107306.4|107256.4|6
1726169420000|2024-09-12 19:30:20|107306.2|107256.2|107304.9|107254.9|107306.7|107256.7|107304.1|107254.1|13
1726169430000|2024-09-12 19:30:30|107304.6|107254.6|107304.1|107254.1|107304.6|107254.6|107303.8|107253.8|8
1726169440000|2024-09-12 19:30:40|107304.4|107254.4|107301.8|107251.8|107304.9|107254.9|107301.1|107251.1|17
1726169450000|2024-09-12 19:30:50|107301.4|107251.4|107300|107250|107301.5|107251.5|107297|107247|30
1726169460000|2024-09-12 19:31:00|107300.4|107250.4|107298.7|107248.7|107300.4|107250.4|107298.7|107248.7|5
1726169470000|2024-09-12 19:31:10|107298.8|107248.8|107299.1|107249.1|107299.6|107249.6|107297.9|107247.9|13
1726169480000|2024-09-12 19:31:20|107299.3|107249.3|107298.7|107248.7|107300.1|107250.1|107298.6|107248.6|13
1726169490000|2024-09-12 19:31:30|107299.1|107249.1|107300.1|107250.1|107301.1|107251.1|107299.1|107249.1|11
1726169500000|2024-09-12 19:31:40|107300.2|107250.2|107299.7|107249.7|107300.2|107250.2|107299.2|107249.2|8
1726169510000|2024-09-12 19:31:50|107299.8|107249.8|107299.9|107249.9|107299.9|107249.9|107299.8|107249.8|2
1726169520000|2024-09-12 19:32:00|107300.1|107250.1|107299.8|107249.8|107300.5|107250.5|107298.7|107248.7|18
1726169530000|2024-09-12 19:32:10|107299.9|107249.9|107298|107248|107300.9|107250.9|107298|107248|24
1726169540000|2024-09-12 19:32:20|107297.4|107247.4|107293.7|107243.7|107297.4|107247.4|107293.7|107243.7|18
1726169550000|2024-09-12 19:32:30|107293.4|107243.4|107288.2|107238.2|107293.4|107243.4|107287.9|107237.9|17
1726169560000|2024-09-12 19:32:40|107287.9|107237.9|107290.9|107240.9|107290.9|107240.9|107287.9|107237.9|8
1726169570000|2024-09-12 19:32:50|107291.2|107241.2|107291.9|107241.9|107292|107242|107291.2|107241.2|3
1726169580000|2024-09-12 19:33:00|107291.6|107241.6|107290.7|107240.7|107291.8|107241.8|107290.5|107240.5|13
1726169590000|2024-09-12 19:33:10|107291|107241|107293.8|107243.8|107293.8|107243.8|107291|107241|9
1726169600000|2024-09-12 19:33:20|107292.9|107242.9|107289.7|107239.7|107292.9|107242.9|107288.7|107238.7|11
1726169610000|2024-09-12 19:33:30|107289.3|107239.3|107289.8|107239.8|107289.9|107239.9|107289.3|107239.3|7
1726169620000|2024-09-12 19:33:40|107290.2|107240.2|107281.4|107231.4|107290.2|107240.2|107281.4|107231.4|29
1726169630000|2024-09-12 19:33:50|107281.5|107231.5|107268.2|107218.2|107281.5|107231.5|107267.3|107217.3|25
1726169640000|2024-09-12 19:34:00|107268.5|107218.5|107268.4|107218.4|107269.6|107219.6|107267.4|107217.4|12
1726169650000|2024-09-12 19:34:10|107269|107219|107269.2|107219.2|107269.2|107219.2|107269|107219|3
1726169660000|2024-09-12 19:34:20|107269.3|107219.3|107274.9|107224.9|107274.9|107224.9|107269.3|107219.3|7
1726169670000|2024-09-12 19:34:30|107274.6|107224.6|107272.2|107222.2|107274.6|107224.6|107272.2|107222.2|13
1726169680000|2024-09-12 19:34:40|107271.9|107221.9|107273.8|107223.8|107274.5|107224.5|107270.7|107220.7|22
1726169690000|2024-09-12 19:34:50|107273|107223|107271.4|107221.4|107273|107223|107271.4|107221.4|14
1726169700000|2024-09-12 19:35:00|107271.6|107221.6|107269.8|107219.8|107271.6|107221.6|107269.8|107219.8|7
1726169710000|2024-09-12 19:35:10|107269.4|107219.4|107268.1|107218.1|107269.4|107219.4|107267.8|107217.8|12
1726169720000|2024-09-12 19:35:20|107272.5|107222.5|107269.5|107219.5|107274|107224|107269.5|107219.5|12
1726169730000|2024-09-12 19:35:30|107268.8|107218.8|107269.6|107219.6|107270.7|107220.7|107268.8|107218.8|11
1726169740000|2024-09-12 19:35:40|107269.7|107219.7|107269.1|107219.1|107269.7|107219.7|107268|107218|15
1726169750000|2024-09-12 19:35:50|107268.5|107218.5|107265.1|107215.1|107269.1|107219.1|107263.5|107213.5|24
1726169760000|2024-09-12 19:36:00|107263.2|107213.2|107260.9|107210.9|107263.2|107213.2|107260.3|107210.3|9
1726169770000|2024-09-12 19:36:10|107261|107211|107260.7|107210.7|107261|107211|107260.3|107210.3|10
1726169780000|2024-09-12 19:36:20|107260.4|107210.4|107256.6|107206.6|107261.3|107211.3|107256.4|107206.4|8
1726169790000|2024-09-12 19:36:30|107256.3|107206.3|107258.6|107208.6|107259.9|107209.9|107256.3|107206.3|12
1726169800000|2024-09-12 19:36:40|107258.3|107208.3|107256|107206|107261.9|107211.9|107256|107206|13
1726169810000|2024-09-12 19:36:50|107255.7|107205.7|107258.1|107208.1|107260.8|107210.8|107255.7|107205.7|11
1726169820000|2024-09-12 19:37:00|107258.6|107208.6|107259.4|107209.4|107260.1|107210.1|107258.6|107208.6|16
1726169830000|2024-09-12 19:37:10|107259.5|107209.5|107261.5|107211.5|107262.1|107212.1|107259.5|107209.5|11
1726169840000|2024-09-12 19:37:20|107261.4|107211.4|107261.4|107211.4|107262.1|107212.1|107261.4|107211.4|9
1726169850000|2024-09-12 19:37:30|107262.1|107212.1|107261.8|107211.8|107262.1|107212.1|107261.7|107211.7|4
1726169860000|2024-09-12 19:37:40|107261.3|107211.3|107261.2|107211.2|107261.8|107211.8|107261|107211|9
1726169870000|2024-09-12 19:37:50|107261.5|107211.5|107264.3|107214.3|107264.3|107214.3|107261.5|107211.5|16
1726169880000|2024-09-12 19:38:00|107263.9|107213.9|107257.5|107207.5|107263.9|107213.9|107257.4|107207.4|21
1726169890000|2024-09-12 19:38:10|107257.8|107207.8|107260.7|107210.7|107261.6|107211.6|107257.8|107207.8|11
1726169900000|2024-09-12 19:38:20|107260.5|107210.5|107260.4|107210.4|107262.6|107212.6|107258.9|107208.9|16
1726169910000|2024-09-12 19:38:30|107260.8|107210.8|107256.9|107206.9|107260.8|107210.8|107256.2|107206.2|17
1726169920000|2024-09-12 19:38:40|107256.6|107206.6|107258.1|107208.1|107258.2|107208.2|107256.6|107206.6|11
1726169930000|2024-09-12 19:38:50|107257.8|107207.8|107255.6|107205.6|107257.8|107207.8|107255.4|107205.4|8
1726169940000|2024-09-12 19:39:00|107256|107206|107254.2|107204.2|107256.1|107206.1|107253.3|107203.3|10
1726169950000|2024-09-12 19:39:10|107254.3|107204.3|107255.3|107205.3|107255.6|107205.6|107254.2|107204.2|9
1726169960000|2024-09-12 19:39:20|107255.6|107205.6|107250.5|107200.5|107255.6|107205.6|107249.2|107199.2|26
1726169970000|2024-09-12 19:39:30|107250.6|107200.6|107245.6|107195.6|107250.9|107200.9|107244.5|107194.5|20
1726169980000|2024-09-12 19:39:40|107245.8|107195.8|107247|107197|107247|107197|107244|107194|16
1726169990000|2024-09-12 19:39:50|107246.3|107196.3|107249.6|107199.6|107249.6|107199.6|107245.9|107195.9|15
1726170000000|2024-09-12 19:40:00|107249.3|107199.3|107249.4|107199.4|107251.2|107201.2|107248.9|107198.9|21
1726170010000|2024-09-12 19:40:10|107249.3|107199.3|107251.9|107201.9|107252.4|107202.4|107248.5|107198.5|21
1726170020000|2024-09-12 19:40:20|107252.2|107202.2|107254|107204|107255.1|107205.1|107252.2|107202.2|12
1726170030000|2024-09-12 19:40:30|107254.3|107204.3|107257.6|107207.6|107257.6|107207.6|107252.7|107202.7|22
1726170040000|2024-09-12 19:40:40|107258.1|107208.1|107260.5|107210.5|107262.7|107212.7|107258.1|107208.1|18
1726170050000|2024-09-12 19:40:50|107261.3|107211.3|107260.3|107210.3|107261.3|107211.3|107260.3|107210.3|6
1726170060000|2024-09-12 19:41:00|107260.6|107210.6|107261.7|107211.7|107263.2|107213.2|107260.6|107210.6|9
1726170070000|2024-09-12 19:41:10|107261.1|107211.1|107260.2|107210.2|107261.1|107211.1|107260.2|107210.2|13
1726170080000|2024-09-12 19:41:20|107261|107211|107257.4|107207.4|107261|107211|107257.4|107207.4|10
1726170090000|2024-09-12 19:41:30|107257.6|107207.6|107258.5|107208.5|107258.8|107208.8|107257.6|107207.6|7
1726170100000|2024-09-12 19:41:40|107258.6|107208.6|107260.9|107210.9|107261.6|107211.6|107258.5|107208.5|23
1726170110000|2024-09-12 19:41:50|107260.8|107210.8|107263.5|107213.5|107263.6|107213.6|107260.4|107210.4|9
1726170120000|2024-09-12 19:42:00|107262.7|107212.7|107261.4|107211.4|107263|107213|107261.1|107211.1|13
1726170130000|2024-09-12 19:42:10|107261.7|107211.7|107262.2|107212.2|107262.5|107212.5|107261.7|107211.7|7
1726170140000|2024-09-12 19:42:20|107261.8|107211.8|107258.9|107208.9|107261.8|107211.8|107258.9|107208.9|10
1726170150000|2024-09-12 19:42:30|107258.8|107208.8|107257.5|107207.5|107258.8|107208.8|107257.1|107207.1|9
1726170160000|2024-09-12 19:42:40|107257.1|107207.1|107255.6|107205.6|107257.4|107207.4|107254.7|107204.7|13
1726170170000|2024-09-12 19:42:50|107255.9|107205.9|107259.1|107209.1|107260.5|107210.5|107255.9|107205.9|13
1726170180000|2024-09-12 19:43:00|107259.4|107209.4|107260.8|107210.8|107260.8|107210.8|107259.4|107209.4|5
1726170190000|2024-09-12 19:43:10|107260.9|107210.9|107260.8|107210.8|107261.1|107211.1|107260.4|107210.4|6
1726170200000|2024-09-12 19:43:20|107260.3|107210.3|107257.5|107207.5|107260.3|107210.3|107257.3|107207.3|15
1726170210000|2024-09-12 19:43:30|107257.6|107207.6|107258.4|107208.4|107258.4|107208.4|107257.1|107207.1|9
1726170220000|2024-09-12 19:43:40|107258.6|107208.6|107262.6|107212.6|107262.8|107212.8|107258.6|107208.6|15
1726170230000|2024-09-12 19:43:50|107262.3|107212.3|107263.3|107213.3|107263.3|107213.3|107261.1|107211.1|12
1726170240000|2024-09-12 19:44:00|107264|107214|107264|107214|107265.4|107215.4|107264|107214|15
1726170250000|2024-09-12 19:44:10|107264.5|107214.5|107265.3|107215.3|107265.6|107215.6|107264|107214|12
1726170260000|2024-09-12 19:44:20|107265.6|107215.6|107271.9|107221.9|107272.1|107222.1|107265.6|107215.6|15
1726170270000|2024-09-12 19:44:30|107271.6|107221.6|107271.2|107221.2|107271.6|107221.6|107271.2|107221.2|5
1726170280000|2024-09-12 19:44:40|107270.9|107220.9|107270.5|107220.5|107271|107221|107270.3|107220.3|6
1726170290000|2024-09-12 19:44:50|107270.8|107220.8|107270.2|107220.2|107270.8|107220.8|107270.2|107220.2|5
1726170300000|2024-09-12 19:45:00|107270.3|107220.3|107270.1|107220.1|107270.9|107220.9|107269.8|107219.8|13
1726170310000|2024-09-12 19:45:10|107270|107220|107269.2|107219.2|107270.9|107220.9|107269.2|107219.2|7
1726170320000|2024-09-12 19:45:20|107268.9|107218.9|107267.3|107217.3|107268.9|107218.9|107267.3|107217.3|9
1726170330000|2024-09-12 19:45:30|107266.9|107216.9|107269.2|107219.2|107269.2|107219.2|107265|107215|16
1726170340000|2024-09-12 19:45:40|107269.5|107219.5|107270.8|107220.8|107270.9|107220.9|107268.1|107218.1|14
1726170350000|2024-09-12 19:45:50|107272.8|107222.8|107273|107223|107273|107223|107272.8|107222.8|3
1726170360000|2024-09-12 19:46:00|107273.3|107223.3|107270.4|107220.4|107276|107226|107270.4|107220.4|14
1726170370000|2024-09-12 19:46:10|107270|107220|107269.3|107219.3|107271.4|107221.4|107269.3|107219.3|17
1726170380000|2024-09-12 19:46:20|107269|107219|107269.2|107219.2|107269.2|107219.2|107269|107219|4
1726170390000|2024-09-12 19:46:30|107269.5|107219.5|107272.6|107222.6|107273.3|107223.3|107269.2|107219.2|15
1726170400000|2024-09-12 19:46:40|107272.9|107222.9|107272.2|107222.2|107273.2|107223.2|107272.2|107222.2|10
1726170410000|2024-09-12 19:46:50|107271.9|107221.9|107272.5|107222.5|107272.7|107222.7|107271.7|107221.7|9
1726170420000|2024-09-12 19:47:00|107272.1|107222.1|107277.6|107227.6|107278.6|107228.6|107272.1|107222.1|10
1726170430000|2024-09-12 19:47:10|107277.8|107227.8|107278.5|107228.5|107278.5|107228.5|107277.8|107227.8|4
1726170440000|2024-09-12 19:47:20|107278.8|107228.8|107278.8|107228.8|107278.8|107228.8|107278.8|107228.8|1
1726170450000|2024-09-12 19:47:30|107279.1|107229.1|107280|107230|107280|107230|107278.7|107228.7|7
1726170460000|2024-09-12 19:47:40|107279.6|107229.6|107276.1|107226.1|107279.6|107229.6|107275.1|107225.1|11
1726170470000|2024-09-12 19:47:50|107274.5|107224.5|107275|107225|107279.2|107229.2|107274.5|107224.5|19
1726170480000|2024-09-12 19:48:00|107275.1|107225.1|107275.8|107225.8|107275.8|107225.8|107274.4|107224.4|12
1726170490000|2024-09-12 19:48:10|107276.1|107226.1|107277.9|107227.9|107277.9|107227.9|107275.8|107225.8|12
1726170500000|2024-09-12 19:48:20|107277.5|107227.5|107276.7|107226.7|107277.5|107227.5|107276.4|107226.4|6
1726170510000|2024-09-12 19:48:30|107277.2|107227.2|107276.3|107226.3|107277.2|107227.2|107275.7|107225.7|6
1726170520000|2024-09-12 19:48:40|107276.2|107226.2|107274.2|107224.2|107276.2|107226.2|107274.2|107224.2|7
1726170530000|2024-09-12 19:48:50|107274.5|107224.5|107276|107226|107276.8|107226.8|107274.5|107224.5|14
1726170540000|2024-09-12 19:49:00|107276.6|107226.6|107280.4|107230.4|107282.3|107232.3|107276.6|107226.6|14
1726170550000|2024-09-12 19:49:10|107280.7|107230.7|107279.4|107229.4|107285.7|107235.7|107279.4|107229.4|19
1726170560000|2024-09-12 19:49:20|107279.3|107229.3|107277.7|107227.7|107279.6|107229.6|107277.1|107227.1|15
1726170570000|2024-09-12 19:49:30|107277.3|107227.3|107277.6|107227.6|107277.9|107227.9|107276.9|107226.9|11
1726170580000|2024-09-12 19:49:40|107277.3|107227.3|107277.6|107227.6|107277.6|107227.6|107276.8|107226.8|6
1726170590000|2024-09-12 19:49:50|107277.2|107227.2|107276.7|107226.7|107278.6|107228.6|107276.7|107226.7|12
1726170600000|2024-09-12 19:50:00|107277.1|107227.1|107266.4|107216.4|107278.3|107228.3|107266.4|107216.4|19
1726170610000|2024-09-12 19:50:10|107266.3|107216.3|107266.3|107216.3|107267.1|107217.1|107266.3|107216.3|6
1726170620000|2024-09-12 19:50:20|107266|107216|107272.7|107222.7|107272.7|107222.7|107266|107216|22
1726170630000|2024-09-12 19:50:30|107272.9|107222.9|107282.4|107232.4|107285.9|107235.9|107272.9|107222.9|24
1726170640000|2024-09-12 19:50:40|107282.6|107232.6|107290.5|107240.5|107290.5|107240.5|107282.6|107232.6|19
1726170650000|2024-09-12 19:50:50|107290.7|107240.7|107294.6|107244.6|107295.4|107245.4|107287.9|107237.9|26
1726170660000|2024-09-12 19:51:00|107293.9|107243.9|107290.5|107240.5|107293.9|107243.9|107290.2|107240.2|16
1726170670000|2024-09-12 19:51:10|107290.2|107240.2|107299.1|107249.1|107299.7|107249.7|107290.2|107240.2|19
1726170680000|2024-09-12 19:51:20|107298.8|107248.8|107300|107250|107301.4|107251.4|107298.5|107248.5|25
1726170690000|2024-09-12 19:51:30|107299.7|107249.7|107297|107247|107299.8|107249.8|107296.9|107246.9|17
1726170700000|2024-09-12 19:51:40|107296.7|107246.7|107297.3|107247.3|107297.7|107247.7|107295.9|107245.9|12
1726170710000|2024-09-12 19:51:50|107297.6|107247.6|107299.7|107249.7|107299.9|107249.9|107297.1|107247.1|11
1726170720000|2024-09-12 19:52:00|107299.1|107249.1|107292.7|107242.7|107299.1|107249.1|107292.6|107242.6|13
1726170730000|2024-09-12 19:52:10|107293.3|107243.3|107282.1|107232.1|107293.3|107243.3|107282.1|107232.1|19
1726170740000|2024-09-12 19:52:20|107281.8|107231.8|107279|107229|107281.8|107231.8|107278.7|107228.7|13
1726170750000|2024-09-12 19:52:30|107279.6|107229.6|107280.3|107230.3|107280.5|107230.5|107278|107228|18
1726170760000|2024-09-12 19:52:40|107282.1|107232.1|107286.5|107236.5|107286.9|107236.9|107282.1|107232.1|17
1726170770000|2024-09-12 19:52:50|107286.6|107236.6|107286.9|107236.9|107288.1|107238.1|107286.6|107236.6|11
1726170780000|2024-09-12 19:53:00|107287.6|107237.6|107287.3|107237.3|107287.8|107237.8|107287|107237|7
1726170790000|2024-09-12 19:53:10|107287.5|107237.5|107293.2|107243.2|107293.8|107243.8|107287.5|107237.5|17
1726170800000|2024-09-12 19:53:20|107293.3|107243.3|107303.4|107253.4|107303.6|107253.6|107293.3|107243.3|21
1726170810000|2024-09-12 19:53:30|107303.5|107253.5|107300.6|107250.6|107303.5|107253.5|107300.6|107250.6|9
1726170820000|2024-09-12 19:53:40|107300.3|107250.3|107298.7|107248.7|107300.3|107250.3|107298.4|107248.4|19
1726170830000|2024-09-12 19:53:50|107299|107249|107298.5|107248.5|107299.4|107249.4|107298.5|107248.5|11
1726170840000|2024-09-12 19:54:00|107297.9|107247.9|107299.8|107249.8|107299.8|107249.8|107297.4|107247.4|12
1726170850000|2024-09-12 19:54:10|107299.4|107249.4|107302|107252|107302|107252|107299.1|107249.1|17
1726170860000|2024-09-12 19:54:20|107301.9|107251.9|107298.7|107248.7|107301.9|107251.9|107298.7|107248.7|7
1726170870000|2024-09-12 19:54:30|107298.8|107248.8|107297.6|107247.6|107298.8|107248.8|107297.1|107247.1|9
1726170880000|2024-09-12 19:54:40|107297.3|107247.3|107294.4|107244.4|107298.4|107248.4|107294.4|107244.4|12
1726170890000|2024-09-12 19:54:50|107294.2|107244.2|107294.5|107244.5|107294.5|107244.5|107293.8|107243.8|14
1726170900000|2024-09-12 19:55:00|107294.2|107244.2|107292|107242|107294.4|107244.4|107292|107242|15
1726170910000|2024-09-12 19:55:10|107291.6|107241.6|107291.3|107241.3|107292.2|107242.2|107291.3|107241.3|11
1726170920000|2024-09-12 19:55:20|107291|107241|107291.5|107241.5|107291.5|107241.5|107290.6|107240.6|12
1726170930000|2024-09-12 19:55:30|107291.2|107241.2|107297.3|107247.3|107298.3|107248.3|107291.2|107241.2|14
1726170940000|2024-09-12 19:55:40|107297.5|107247.5|107292.3|107242.3|107297.7|107247.7|107292.3|107242.3|8
1726170950000|2024-09-12 19:55:50|107291.9|107241.9|107290.5|107240.5|107291.9|107241.9|107290.5|107240.5|6
1726170960000|2024-09-12 19:56:00|107290.2|107240.2|107288.3|107238.3|107290.2|107240.2|107288.3|107238.3|2
1726170970000|2024-09-12 19:56:10|107288.9|107238.9|107287.2|107237.2|107289.8|107239.8|107287.2|107237.2|11
1726170980000|2024-09-12 19:56:20|107286.9|107236.9|107287.8|107237.8|107287.9|107237.9|107286.8|107236.8|6
1726170990000|2024-09-12 19:56:30|107287.1|107237.1|107287.7|107237.7|107287.7|107237.7|107287.1|107237.1|7
1726171000000|2024-09-12 19:56:40|107287.3|107237.3|107280|107230|107287.3|107237.3|107279.8|107229.8|17
1726171010000|2024-09-12 19:56:50|107279.7|107229.7|107279.5|107229.5|107279.7|107229.7|107278.6|107228.6|10
1726171020000|2024-09-12 19:57:00|107279.8|107229.8|107272.7|107222.7|107279.9|107229.9|107271.5|107221.5|23
1726171030000|2024-09-12 19:57:10|107272.5|107222.5|107268.5|107218.5|107272.5|107222.5|107268.5|107218.5|17
1726171040000|2024-09-12 19:57:20|107268.4|107218.4|107266.8|107216.8|107268.8|107218.8|107266.8|107216.8|11
1726171050000|2024-09-12 19:57:30|107267|107217|107268.7|107218.7|107269.7|107219.7|107267|107217|11
1726171060000|2024-09-12 19:57:40|107268.8|107218.8|107268.4|107218.4|107269.1|107219.1|107268|107218|6
1726171070000|2024-09-12 19:57:50|107268.7|107218.7|107272.8|107222.8|107273.5|107223.5|107268.7|107218.7|18
1726171080000|2024-09-12 19:58:00|107273|107223|107272.8|107222.8|107274.1|107224.1|107272.6|107222.6|15
1726171090000|2024-09-12 19:58:10|107272.9|107222.9|107272.5|107222.5|107273|107223|107272.5|107222.5|8
1726171100000|2024-09-12 19:58:20|107273.2|107223.2|107272.6|107222.6|107274|107224|107272.6|107222.6|9
1726171110000|2024-09-12 19:58:30|107272.7|107222.7|107271.4|107221.4|107272.8|107222.8|107271.4|107221.4|8
1726171120000|2024-09-12 19:58:40|107270.5|107220.5|107268.5|107218.5|107270.8|107220.8|107268.5|107218.5|16
1726171130000|2024-09-12 19:58:50|107268.3|107218.3|107267.6|107217.6|107268.3|107218.3|107267.6|107217.6|7
1726171140000|2024-09-12 19:59:00|107267.9|107217.9|107268.9|107218.9|107270.3|107220.3|107267.9|107217.9|9
1726171150000|2024-09-12 19:59:10|107268.1|107218.1|107265.8|107215.8|107268.1|107218.1|107263.8|107213.8|22
1726171160000|2024-09-12 19:59:20|107265|107215|107260.5|107210.5|107265|107215|107260.5|107210.5|20
1726171170000|2024-09-12 19:59:30|107260.8|107210.8|107264.7|107214.7|107265|107215|107260.5|107210.5|14
1726171180000|2024-09-12 19:59:40|107264.1|107214.1|107259.4|107209.4|107264.4|107214.4|107258.4|107208.4|26
1726171190000|2024-09-12 19:59:50|107259.5|107209.5|107257.1|107207.1|107261.5|107211.5|107257.1|107207.1|23
1726171200000|2024-09-12 20:00:00|107259.9|107209.9|107279.5|107229.5|107279.5|107229.5|107259.9|107209.9|33
1726171210000|2024-09-12 20:00:10|107279.2|107229.2|107279.7|107229.7|107281.8|107231.8|107279.2|107229.2|20
1726171220000|2024-09-12 20:00:20|107279.5|107229.5|107281.1|107231.1|107281.5|107231.5|107279.5|107229.5|11
1726171230000|2024-09-12 20:00:30|107280.5|107230.5|107274.7|107224.7|107280.5|107230.5|107274.6|107224.6|21
1726171240000|2024-09-12 20:00:40|107274.3|107224.3|107273.8|107223.8|107276.1|107226.1|107272|107222|19
1726171250000|2024-09-12 20:00:50|107274.4|107224.4|107274.5|107224.5|107274.9|107224.9|107274.1|107224.1|9
1726171260000|2024-09-12 20:01:00|107274.7|107224.7|107274.2|107224.2|107274.7|107224.7|107273.9|107223.9|8
1726171270000|2024-09-12 20:01:10|107273.8|107223.8|107276.5|107226.5|107277.3|107227.3|107273.6|107223.6|21
1726171280000|2024-09-12 20:01:20|107275.9|107225.9|107276.1|107226.1|107276.4|107226.4|107275.8|107225.8|14
1726171290000|2024-09-12 20:01:30|107275.1|107225.1|107282.4|107232.4|107282.8|107232.8|107275.1|107225.1|16
1726171300000|2024-09-12 20:01:40|107282.1|107232.1|107280|107230|107282.1|107232.1|107279.8|107229.8|9
1726171310000|2024-09-12 20:01:50|107280.1|107230.1|107280.7|107230.7|107280.7|107230.7|107278.7|107228.7|5
1726171320000|2024-09-12 20:02:00|107281|107231|107281.2|107231.2|107281.6|107231.6|107280.4|107230.4|10
1726171330000|2024-09-12 20:02:10|107281.7|107231.7|107281.1|107231.1|107281.7|107231.7|107280.8|107230.8|8
1726171340000|2024-09-12 20:02:20|107280.8|107230.8|107282.1|107232.1|107282.1|107232.1|107280.7|107230.7|8
1726171350000|2024-09-12 20:02:30|107282|107232|107282|107232|107282|107232|107281.4|107231.4|5
1726171360000|2024-09-12 20:02:40|107282.1|107232.1|107281.9|107231.9|107282.1|107232.1|107281.9|107231.9|2
1726171370000|2024-09-12 20:02:50|107281.8|107231.8|107283.2|107233.2|107283.2|107233.2|107281.8|107231.8|6
1726171380000|2024-09-12 20:03:00|107282.9|107232.9|107283|107233|107283|107233|107282.6|107232.6|4
1726171390000|2024-09-12 20:03:10|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|107282.8|107232.8|1
1726171400000|2024-09-12 20:03:20|107282.4|107232.4|107273.6|107223.6|107282.4|107232.4|107272.9|107222.9|20
1726171410000|2024-09-12 20:03:30|107273.2|107223.2|107272.9|107222.9|107273.4|107223.4|107272.9|107222.9|5
1726171420000|2024-09-12 20:03:40|107272.6|107222.6|107272.5|107222.5|107272.6|107222.6|107272.5|107222.5|2
1726171430000|2024-09-12 20:03:50|107272.1|107222.1|107275.4|107225.4|107275.8|107225.8|107271.6|107221.6|12
1726171440000|2024-09-12 20:04:00|107275.5|107225.5|107275.7|107225.7|107275.8|107225.8|107274.8|107224.8|11
1726171450000|2024-09-12 20:04:10|107276.1|107226.1|107275.6|107225.6|107276.1|107226.1|107275.3|107225.3|12
1726171460000|2024-09-12 20:04:20|107275.4|107225.4|107275.9|107225.9|107275.9|107225.9|107275.3|107225.3|10
1726171470000|2024-09-12 20:04:30|107276|107226|107277.1|107227.1|107277.8|107227.8|107276|107226|6
1726171480000|2024-09-12 20:04:40|107277.4|107227.4|107275.9|107225.9|107277.7|107227.7|107275.9|107225.9|13
1726171490000|2024-09-12 20:04:50|107276.2|107226.2|107273.7|107223.7|107276.4|107226.4|107273.2|107223.2|15
1726171500000|2024-09-12 20:05:00|107273.8|107223.8|107281.8|107231.8|107281.8|107231.8|107273.8|107223.8|16
1726171510000|2024-09-12 20:05:10|107281.7|107231.7|107281.4|107231.4|107283.8|107233.8|107281.4|107231.4|9
1726171520000|2024-09-12 20:05:20|107281.3|107231.3|107280.4|107230.4|107281.3|107231.3|107280.4|107230.4|4
1726171530000|2024-09-12 20:05:30|107280.5|107230.5|107280.2|107230.2|107280.5|107230.5|107280.2|107230.2|3
1726171540000|2024-09-12 20:05:40|107280.3|107230.3|107280.1|107230.1|107280.3|107230.3|107280.1|107230.1|2
1726171550000|2024-09-12 20:05:50|107280.4|107230.4|107277.6|107227.6|107280.7|107230.7|107277.6|107227.6|9
1726171560000|2024-09-12 20:06:00|107277.4|107227.4|107275|107225|107277.4|107227.4|107274.7|107224.7|11
1726171570000|2024-09-12 20:06:10|107274.7|107224.7|107277.1|107227.1|107277.1|107227.1|107274.3|107224.3|17
1726171580000|2024-09-12 20:06:20|107277.7|107227.7|107277.7|107227.7|107278.5|107228.5|107277.4|107227.4|11
1726171590000|2024-09-12 20:06:30|107278.1|107228.1|107278.1|107228.1|107278.1|107228.1|107278.1|107228.1|1
1726171600000|2024-09-12 20:06:40|107278.2|107228.2|107278.2|107228.2|107278.5|107228.5|107278.2|107228.2|3
1726171610000|2024-09-12 20:06:50|107278.3|107228.3|107278.1|107228.1|107278.3|107228.3|107278.1|107228.1|3
1726171620000|2024-09-12 20:07:00|107278|107228|107276.4|107226.4|107278|107228|107276.2|107226.2|16
1726171630000|2024-09-12 20:07:10|107276.7|107226.7|107274.2|107224.2|107276.7|107226.7|107274.2|107224.2|10
1726171640000|2024-09-12 20:07:20|107274|107224|107276.4|107226.4|107276.4|107226.4|107274|107224|8
1726171650000|2024-09-12 20:07:30|107276|107226|107277.2|107227.2|107277.4|107227.4|107275.9|107225.9|16
1726171660000|2024-09-12 20:07:40|107276.7|107226.7|107277.3|107227.3|107277.4|107227.4|107276.7|107226.7|12
1726171670000|2024-09-12 20:07:50|107277.2|107227.2|107273.2|107223.2|107277.3|107227.3|107272.9|107222.9|17
1726171680000|2024-09-12 20:08:00|107273|107223|107277.4|107227.4|107278.6|107228.6|107273|107223|11
1726171690000|2024-09-12 20:08:10|107275.3|107225.3|107273.1|107223.1|107275.3|107225.3|107273|107223|11
1726171700000|2024-09-12 20:08:20|107272.7|107222.7|107272.3|107222.3|107272.7|107222.7|107272.3|107222.3|3
1726171710000|2024-09-12 20:08:30|107272.4|107222.4|107272.4|107222.4|107272.4|107222.4|107272.4|107222.4|1
1726171720000|2024-09-12 20:08:40|107272.1|107222.1|107272.1|107222.1|107272.3|107222.3|107271.9|107221.9|6
1726171730000|2024-09-12 20:08:50|107271.1|107221.1|107271|107221|107271.1|107221.1|107270.8|107220.8|4
1726171740000|2024-09-12 20:09:00|107271.1|107221.1|107271.2|107221.2|107271.2|107221.2|107271.1|107221.1|2
1726171750000|2024-09-12 20:09:10|107272.5|107222.5|107272.5|107222.5|107272.5|107222.5|107272.5|107222.5|1
1726171760000|2024-09-12 20:09:20|107272.2|107222.2|107268.1|107218.1|107272.2|107222.2|107268.1|107218.1|13
1726171770000|2024-09-12 20:09:30|107268.4|107218.4|107267.8|107217.8|107268.4|107218.4|107267.8|107217.8|5
1726171780000|2024-09-12 20:09:40|107268.1|107218.1|107268.2|107218.2|107268.5|107218.5|107268.1|107218.1|5
1726171790000|2024-09-12 20:09:50|107268.3|107218.3|107267.9|107217.9|107269.5|107219.5|107267.9|107217.9|11
1726171800000|2024-09-12 20:10:00|107267.8|107217.8|107267.6|107217.6|107268|107218|107267.4|107217.4|6
1726171810000|2024-09-12 20:10:10|107267.5|107217.5|107264.4|107214.4|107267.5|107217.5|107264.3|107214.3|12
1726171820000|2024-09-12 20:10:20|107264.5|107214.5|107262.6|107212.6|107264.5|107214.5|107262.5|107212.5|16
1726171830000|2024-09-12 20:10:30|107262.9|107212.9|107262.2|107212.2|107262.9|107212.9|107262.2|107212.2|3
1726171840000|2024-09-12 20:10:40|107262.3|107212.3|107262.8|107212.8|107262.9|107212.9|107262.3|107212.3|4
1726171860000|2024-09-12 20:11:00|107262.7|107212.7|107259.2|107209.2|107262.8|107212.8|107259.2|107209.2|8
1726171870000|2024-09-12 20:11:10|107259.1|107209.1|107256.7|107206.7|107259.7|107209.7|107256.7|107206.7|8
1726171880000|2024-09-12 20:11:20|107256.8|107206.8|107257.3|107207.3|107257.3|107207.3|107256.8|107206.8|4
1726171890000|2024-09-12 20:11:30|107257.5|107207.5|107257.2|107207.2|107257.8|107207.8|107257.2|107207.2|7
1726171900000|2024-09-12 20:11:40|107257.5|107207.5|107254.3|107204.3|107257.5|107207.5|107254|107204|10
1726171910000|2024-09-12 20:11:50|107254.9|107204.9|107255.2|107205.2|107256.1|107206.1|107254.3|107204.3|11
1726171920000|2024-09-12 20:12:00|107255.1|107205.1|107254.2|107204.2|107255.1|107205.1|107254.1|107204.1|13
1726171930000|2024-09-12 20:12:10|107254.1|107204.1|107254.3|107204.3|107254.4|107204.4|107254|107204|10
1726171940000|2024-09-12 20:12:20|107254|107204|107257.1|107207.1|107257.1|107207.1|107254|107204|15
1726171950000|2024-09-12 20:12:30|107257.2|107207.2|107257.8|107207.8|107258.2|107208.2|107257.2|107207.2|7
1726171960000|2024-09-12 20:12:40|107257.5|107207.5|107256.7|107206.7|107257.8|107207.8|107256.7|107206.7|8
1726171970000|2024-09-12 20:12:50|107256.6|107206.6|107256.5|107206.5|107256.9|107206.9|107256.4|107206.4|10
1726171980000|2024-09-12 20:13:00|107255.7|107205.7|107256.2|107206.2|107256.7|107206.7|107255.5|107205.5|17
1726171990000|2024-09-12 20:13:10|107256.1|107206.1|107256|107206|107256.4|107206.4|107255.8|107205.8|5
1726172000000|2024-09-12 20:13:20|107256.2|107206.2|107254.8|107204.8|107256.3|107206.3|107254.3|107204.3|13
1726172010000|2024-09-12 20:13:30|107254.5|107204.5|107252.9|107202.9|107254.5|107204.5|107252.8|107202.8|8
1726172020000|2024-09-12 20:13:40|107252.7|107202.7|107253|107203|107253|107203|107252.3|107202.3|8
1726172030000|2024-09-12 20:13:50|107252.8|107202.8|107250.7|107200.7|107253.1|107203.1|107250.7|107200.7|10
1726172040000|2024-09-12 20:14:00|107250.5|107200.5|107250.8|107200.8|107251.3|107201.3|107250.5|107200.5|11
1726172050000|2024-09-12 20:14:10|107250.7|107200.7|107250.9|107200.9|107251.1|107201.1|107250.3|107200.3|8
1726172060000|2024-09-12 20:14:20|107250.5|107200.5|107250.1|107200.1|107250.5|107200.5|107249.9|107199.9|4
1726172070000|2024-09-12 20:14:30|107250.3|107200.3|107250.8|107200.8|107250.8|107200.8|107248.6|107198.6|10
1726172080000|2024-09-12 20:14:40|107250.7|107200.7|107250.4|107200.4|107250.7|107200.7|107250.3|107200.3|3
1726172090000|2024-09-12 20:14:50|107250|107200|107248.6|107198.6|107250|107200|107248.4|107198.4|10
1726172100000|2024-09-12 20:15:00|107248.5|107198.5|107248.6|107198.6|107248.8|107198.8|107248.1|107198.1|8
1726172110000|2024-09-12 20:15:10|107248.7|107198.7|107254.1|107204.1|107254.4|107204.4|107247.6|107197.6|21
1726172120000|2024-09-12 20:15:20|107254.3|107204.3|107253.2|107203.2|107254.6|107204.6|107253.2|107203.2|7
1726172130000|2024-09-12 20:15:30|107253|107203|107251.1|107201.1|107253.5|107203.5|107250.9|107200.9|14
1726172140000|2024-09-12 20:15:40|107251.4|107201.4|107253.6|107203.6|107253.7|107203.7|107251.4|107201.4|6
1726172150000|2024-09-12 20:15:50|107252.8|107202.8|107255.4|107205.4|107255.9|107205.9|107252.8|107202.8|11
1726172160000|2024-09-12 20:16:00|107255.2|107205.2|107255|107205|107255.5|107205.5|107255|107205|6
1726172170000|2024-09-12 20:16:10|107254.7|107204.7|107254.8|107204.8|107255.1|107205.1|107254.7|107204.7|5
1726172180000|2024-09-12 20:16:20|107255.1|107205.1|107254.5|107204.5|107255.3|107205.3|107254.5|107204.5|10
1726172190000|2024-09-12 20:16:30|107254.4|107204.4|107252.2|107202.2|107254.4|107204.4|107251.2|107201.2|11
1726172200000|2024-09-12 20:16:40|107251.9|107201.9|107251.3|107201.3|107252|107202|107251.3|107201.3|6
1726172210000|2024-09-12 20:16:50|107251.5|107201.5|107251.6|107201.6|107251.6|107201.6|107251.3|107201.3|3
1726172220000|2024-09-12 20:17:00|107251.9|107201.9|107253.1|107203.1|107253.1|107203.1|107251.9|107201.9|6
1726172230000|2024-09-12 20:17:10|107252.8|107202.8|107253.1|107203.1|107253.5|107203.5|107252.8|107202.8|9
1726172240000|2024-09-12 20:17:20|107253.5|107203.5|107252.6|107202.6|107254.1|107204.1|107252.6|107202.6|8
1726172250000|2024-09-12 20:17:30|107252.5|107202.5|107252.6|107202.6|107252.9|107202.9|107252.5|107202.5|4
1726172260000|2024-09-12 20:17:40|107252.5|107202.5|107252.6|107202.6|107252.6|107202.6|107252.5|107202.5|2
1726172270000|2024-09-12 20:17:50|107252.8|107202.8|107252.8|107202.8|107252.8|107202.8|107252.8|107202.8|1
1726172280000|2024-09-12 20:18:00|107252.7|107202.7|107253.1|107203.1|107253.1|107203.1|107252.7|107202.7|7
1726172290000|2024-09-12 20:18:10|107252.8|107202.8|107253.1|107203.1|107253.1|107203.1|107252.8|107202.8|2
1726172300000|2024-09-12 20:18:20|107253.9|107203.9|107252.5|107202.5|107253.9|107203.9|107252.5|107202.5|5
1726172310000|2024-09-12 20:18:30|107252.4|107202.4|107252.4|107202.4|107252.4|107202.4|107252.4|107202.4|1
1726172320000|2024-09-12 20:18:40|107252.2|107202.2|107252.2|107202.2|107252.2|107202.2|107252.2|107202.2|1
1726172330000|2024-09-12 20:18:50|107251.9|107201.9|107251.2|107201.2|107251.9|107201.9|107251.2|107201.2|6
1726172340000|2024-09-12 20:19:00|107251.3|107201.3|107251.6|107201.6|107251.6|107201.6|107251.2|107201.2|4
1726172350000|2024-09-12 20:19:10|107251.3|107201.3|107251.6|107201.6|107251.6|107201.6|107251.3|107201.3|2
1726172360000|2024-09-12 20:19:20|107251.7|107201.7|107247.8|107197.8|107251.7|107201.7|107247.8|107197.8|8
1726172370000|2024-09-12 20:19:30|107248.2|107198.2|107247.7|107197.7|107248.2|107198.2|107247.7|107197.7|3
1726172390000|2024-09-12 20:19:50|107246.9|107196.9|107247|107197|107247.1|107197.1|107246.9|107196.9|3
1726172400000|2024-09-12 20:20:00|107247.5|107197.5|107242.3|107192.3|107247.5|107197.5|107242.1|107192.1|15
1726172410000|2024-09-12 20:20:10|107242.2|107192.2|107241.3|107191.3|107242.3|107192.3|107241.3|107191.3|4
1726172420000|2024-09-12 20:20:20|107241.6|107191.6|107241.4|107191.4|107241.7|107191.7|107241.3|107191.3|5
1726172430000|2024-09-12 20:20:30|107241.7|107191.7|107242.8|107192.8|107242.8|107192.8|107241.6|107191.6|6
1726172440000|2024-09-12 20:20:40|107242.5|107192.5|107235.4|107185.4|107242.5|107192.5|107235.4|107185.4|9
1726172450000|2024-09-12 20:20:50|107235.5|107185.5|107235.5|107185.5|107235.9|107185.9|107235.5|107185.5|6
1726172460000|2024-09-12 20:21:00|107235.2|107185.2|107235.1|107185.1|107235.2|107185.2|107235.1|107185.1|2
1726172470000|2024-09-12 20:21:10|107234.8|107184.8|107235.7|107185.7|107236|107186|107231.2|107181.2|14
1726172480000|2024-09-12 20:21:20|107235.3|107185.3|107234.5|107184.5|107235.3|107185.3|107234.4|107184.4|6
1726172490000|2024-09-12 20:21:30|107234.3|107184.3|107226|107176|107234.6|107184.6|107225.1|107175.1|12
1726172500000|2024-09-12 20:21:40|107225.2|107175.2|107225.4|107175.4|107226.1|107176.1|107224.6|107174.6|10
1726172510000|2024-09-12 20:21:50|107225.5|107175.5|107220.7|107170.7|107225.6|107175.6|107220.6|107170.6|10
1726172520000|2024-09-12 20:22:00|107220.4|107170.4|107220.4|107170.4|107220.7|107170.7|107219.6|107169.6|9
1726172530000|2024-09-12 20:22:10|107220.2|107170.2|107220.5|107170.5|107220.8|107170.8|107220.1|107170.1|10
1726172540000|2024-09-12 20:22:20|107221.1|107171.1|107212.8|107162.8|107221.1|107171.1|107211.7|107161.7|9
1726172550000|2024-09-12 20:22:30|107213.1|107163.1|107217.6|107167.6|107217.6|107167.6|107212.8|107162.8|7
1726172560000|2024-09-12 20:22:40|107217.8|107167.8|107215.6|107165.6|107217.8|107167.8|107215.6|107165.6|9
1726172570000|2024-09-12 20:22:50|107217.2|107167.2|107216.3|107166.3|107217.2|107167.2|107214.8|107164.8|5
1726172580000|2024-09-12 20:23:00|107216.2|107166.2|107212.1|107162.1|107216.3|107166.3|107212.1|107162.1|8
1726172590000|2024-09-12 20:23:10|107212|107162|107211.2|107161.2|107214.8|107164.8|107210.9|107160.9|11
1726172600000|2024-09-12 20:23:20|107210.9|107160.9|107211|107161|107211|107161|107210.9|107160.9|4
1726172610000|2024-09-12 20:23:30|107210.9|107160.9|107210.9|107160.9|107211|107161|107210.9|107160.9|3
1726172620000|2024-09-12 20:23:40|107210.8|107160.8|107213.4|107163.4|107213.6|107163.6|107210.8|107160.8|10
1726172630000|2024-09-12 20:23:50|107213.8|107163.8|107212.8|107162.8|107213.8|107163.8|107212.8|107162.8|6
1726172640000|2024-09-12 20:24:00|107213.2|107163.2|107213.3|107163.3|107213.3|107163.3|107213|107163|5
1726172650000|2024-09-12 20:24:10|107213|107163|107215.8|107165.8|107216.1|107166.1|107213|107163|6
1726172660000|2024-09-12 20:24:20|107216.3|107166.3|107216.2|107166.2|107216.3|107166.3|107216.2|107166.2|2
1726172670000|2024-09-12 20:24:30|107215.9|107165.9|107215.8|107165.8|107216.2|107166.2|107215.6|107165.6|10
1726172680000|2024-09-12 20:24:40|107215.4|107165.4|107215.6|107165.6|107216|107166|107215.4|107165.4|6
1726172690000|2024-09-12 20:24:50|107216|107166|107210.3|107160.3|107216|107166|107210.2|107160.2|10
1726172700000|2024-09-12 20:25:00|107210.2|107160.2|107208.1|107158.1|107210.2|107160.2|107207.7|107157.7|15
1726172710000|2024-09-12 20:25:10|107208.2|107158.2|107209|107159|107209|107159|107208.2|107158.2|7
1726172720000|2024-09-12 20:25:20|107208.7|107158.7|107209.9|107159.9|107209.9|107159.9|107208.7|107158.7|6
1726172730000|2024-09-12 20:25:30|107210|107160|107209.9|107159.9|107210.6|107160.6|107209.7|107159.7|6
1726172740000|2024-09-12 20:25:40|107209.7|107159.7|107211.4|107161.4|107211.4|107161.4|107209.7|107159.7|2
1726172750000|2024-09-12 20:25:50|107211.3|107161.3|107202.6|107152.6|107211.3|107161.3|107201.2|107151.2|15
1726172760000|2024-09-12 20:26:00|107202.9|107152.9|107204.7|107154.7|107204.7|107154.7|107202.9|107152.9|13
1726172770000|2024-09-12 20:26:10|107204.6|107154.6|107203.9|107153.9|107204.6|107154.6|107203.5|107153.5|7
1726172780000|2024-09-12 20:26:20|107204.2|107154.2|107203.7|107153.7|107204.2|107154.2|107202.9|107152.9|5
1726172790000|2024-09-12 20:26:30|107203.6|107153.6|107200.9|107150.9|107203.6|107153.6|107200.9|107150.9|4
1726172800000|2024-09-12 20:26:40|107201.1|107151.1|107202.3|107152.3|107202.3|107152.3|107201.1|107151.1|6
1726172810000|2024-09-12 20:26:50|107202.7|107152.7|107202.8|107152.8|107202.8|107152.8|107202.7|107152.7|2
1726172820000|2024-09-12 20:27:00|107202.7|107152.7|107202.6|107152.6|107202.7|107152.7|107202.3|107152.3|4
1726172830000|2024-09-12 20:27:10|107202.9|107152.9|107200.6|107150.6|107202.9|107152.9|107200.6|107150.6|15
1726172840000|2024-09-12 20:27:20|107200.7|107150.7|107200.7|107150.7|107200.7|107150.7|107200.7|107150.7|1
1726172850000|2024-09-12 20:27:30|107201|107151|107203.8|107153.8|107204.5|107154.5|107201|107151|12
1726172860000|2024-09-12 20:27:40|107203.4|107153.4|107202.7|107152.7|107205.2|107155.2|107202.7|107152.7|11
1726172870000|2024-09-12 20:27:50|107202|107152|107201.4|107151.4|107203.1|107153.1|107201.4|107151.4|8
1726172880000|2024-09-12 20:28:00|107200.8|107150.8|107201.1|107151.1|107201.3|107151.3|107200.8|107150.8|3
1726172890000|2024-09-12 20:28:10|107201.6|107151.6|107201.9|107151.9|107202.7|107152.7|107201.6|107151.6|5
1726172900000|2024-09-12 20:28:20|107202.2|107152.2|107202.2|107152.2|107202.2|107152.2|107202.2|107152.2|1
1726172910000|2024-09-12 20:28:30|107202.7|107152.7|107202.9|107152.9|107204.3|107154.3|107202.6|107152.6|11
1726172920000|2024-09-12 20:28:40|107203|107153|107202.6|107152.6|107203.5|107153.5|107202.6|107152.6|13
1726172940000|2024-09-12 20:29:00|107202.4|107152.4|107201.5|107151.5|107202.5|107152.5|107200.6|107150.6|9
1726172950000|2024-09-12 20:29:10|107201.6|107151.6|107202.6|107152.6|107203.2|107153.2|107200.7|107150.7|13
1726172960000|2024-09-12 20:29:20|107202.5|107152.5|107201.7|107151.7|107202.5|107152.5|107200.8|107150.8|11
1726172970000|2024-09-12 20:29:30|107202|107152|107203.1|107153.1|107203.1|107153.1|107202|107152|4
1726172980000|2024-09-12 20:29:40|107202.6|107152.6|107204.6|107154.6|107204.6|107154.6|107200.6|107150.6|12
1726172990000|2024-09-12 20:29:50|107204.9|107154.9|107204.8|107154.8|107205.2|107155.2|107204.3|107154.3|10
1726173000000|2024-09-12 20:30:00|107204.6|107154.6|107204.8|107154.8|107204.8|107154.8|107204.2|107154.2|9
1726173010000|2024-09-12 20:30:10|107204.6|107154.6|107204|107154|107204.6|107154.6|107203.5|107153.5|10
1726173020000|2024-09-12 20:30:20|107203.6|107153.6|107203.9|107153.9|107203.9|107153.9|107203.6|107153.6|4
1726173030000|2024-09-12 20:30:30|107204.6|107154.6|107204.7|107154.7|107204.7|107154.7|107204.6|107154.6|2
1726173040000|2024-09-12 20:30:40|107204.6|107154.6|107203.4|107153.4|107204.6|107154.6|107203.4|107153.4|3
1726173050000|2024-09-12 20:30:50|107203.9|107153.9|107216.8|107166.8|107218.4|107168.4|107203.9|107153.9|26
1726173060000|2024-09-12 20:31:00|107216|107166|107215.4|107165.4|107216|107166|107215.4|107165.4|4
1726173070000|2024-09-12 20:31:10|107215.1|107165.1|107212.1|107162.1|107215.1|107165.1|107212.1|107162.1|8
1726173080000|2024-09-12 20:31:20|107211.4|107161.4|107206.3|107156.3|107211.4|107161.4|107206.3|107156.3|5
1726173090000|2024-09-12 20:31:30|107206.2|107156.2|107206.2|107156.2|107206.3|107156.3|107206.2|107156.2|3
1726173100000|2024-09-12 20:31:40|107206.3|107156.3|107211|107161|107211|107161|107205.4|107155.4|11
1726173110000|2024-09-12 20:31:50|107211.3|107161.3|107210.6|107160.6|107211.3|107161.3|107210.5|107160.5|5
1726173120000|2024-09-12 20:32:00|107210.9|107160.9|107210.8|107160.8|107210.9|107160.9|107210.8|107160.8|2
1726173130000|2024-09-12 20:32:10|107211.5|107161.5|107213.6|107163.6|107213.9|107163.9|107211.5|107161.5|5
1726173140000|2024-09-12 20:32:20|107212.2|107162.2|107212.3|107162.3|107212.3|107162.3|107212.2|107162.2|2
1726173150000|2024-09-12 20:32:30|107213.8|107163.8|107212.7|107162.7|107213.9|107163.9|107212.4|107162.4|9
1726173160000|2024-09-12 20:32:40|107212.6|107162.6|107211.6|107161.6|107212.7|107162.7|107211.6|107161.6|5
1726173170000|2024-09-12 20:32:50|107211.5|107161.5|107211.5|107161.5|107211.5|107161.5|107211.5|107161.5|1
1726173180000|2024-09-12 20:33:00|107211.1|107161.1|107210.6|107160.6|107211.1|107161.1|107210.6|107160.6|4
1726173190000|2024-09-12 20:33:10|107210.7|107160.7|107209.3|107159.3|107211.5|107161.5|107209.3|107159.3|13
1726173200000|2024-09-12 20:33:20|107209.6|107159.6|107207.7|107157.7|107209.9|107159.9|107207.6|107157.6|7
1726173210000|2024-09-12 20:33:30|107209.2|107159.2|107205.9|107155.9|107209.2|107159.2|107205.3|107155.3|10
1726173220000|2024-09-12 20:33:40|107206.3|107156.3|107207.6|107157.6|107209.8|107159.8|107206.1|107156.1|13
1726173230000|2024-09-12 20:33:50|107206.7|107156.7|107206.3|107156.3|107207.4|107157.4|107206|107156|14
1726173240000|2024-09-12 20:34:00|107206.4|107156.4|107208.6|107158.6|107208.6|107158.6|107206.4|107156.4|17
1726173250000|2024-09-12 20:34:10|107208.7|107158.7|107207.2|107157.2|107208.8|107158.8|107207.2|107157.2|9
1726173260000|2024-09-12 20:34:20|107206.3|107156.3|107206.7|107156.7|107206.7|107156.7|107206.3|107156.3|3
1726173270000|2024-09-12 20:34:30|107207.5|107157.5|107208.8|107158.8|107209.4|107159.4|107207.5|107157.5|8
1726173280000|2024-09-12 20:34:40|107209.4|107159.4|107209.2|107159.2|107209.4|107159.4|107207.9|107157.9|7
1726173290000|2024-09-12 20:34:50|107209.9|107159.9|107209|107159|107210|107160|107208.9|107158.9|6
1726173300000|2024-09-12 20:35:00|107209.4|107159.4|107219.8|107169.8|107219.8|107169.8|107209.4|107159.4|25
1726173310000|2024-09-12 20:35:10|107219.1|107169.1|107219|107169|107219.1|107169.1|107219|107169|2
1726173320000|2024-09-12 20:35:20|107218.9|107168.9|107218.9|107168.9|107219.3|107169.3|107218.9|107168.9|4
1726173330000|2024-09-12 20:35:30|107219.2|107169.2|107217.7|107167.7|107222.3|107172.3|107214.1|107164.1|28
1726173340000|2024-09-12 20:35:40|107217.1|107167.1|107217.5|107167.5|107217.5|107167.5|107217.1|107167.1|6
1726173350000|2024-09-12 20:35:50|107217.4|107167.4|107217.5|107167.5|107217.5|107167.5|107217.4|107167.4|4
1726173360000|2024-09-12 20:36:00|107217.3|107167.3|107213|107163|107217.3|107167.3|107213|107163|2
1726173370000|2024-09-12 20:36:10|107213.3|107163.3|107213.4|107163.4|107213.8|107163.8|107212|107162|16
1726173380000|2024-09-12 20:36:20|107213.2|107163.2|107213.6|107163.6|107214|107164|107212.8|107162.8|17
1726173390000|2024-09-12 20:36:30|107213.3|107163.3|107214|107164|107214.1|107164.1|107212.6|107162.6|13
1726173400000|2024-09-12 20:36:40|107213.7|107163.7|107214|107164|107214.1|107164.1|107213.5|107163.5|13
1726173410000|2024-09-12 20:36:50|107213.6|107163.6|107213.2|107163.2|107214.5|107164.5|107212.8|107162.8|14
1726173420000|2024-09-12 20:37:00|107212.9|107162.9|107210.7|107160.7|107212.9|107162.9|107210.2|107160.2|14
1726173430000|2024-09-12 20:37:10|107210.1|107160.1|107212.1|107162.1|107212.1|107162.1|107210.1|107160.1|10
1726173440000|2024-09-12 20:37:20|107211.6|107161.6|107212.4|107162.4|107212.7|107162.7|107211|107161|20
1726173450000|2024-09-12 20:37:30|107212|107162|107212.3|107162.3|107212.3|107162.3|107211.5|107161.5|10
1726173460000|2024-09-12 20:37:40|107212|107162|107210.2|107160.2|107212.4|107162.4|107210.2|107160.2|12
1726173470000|2024-09-12 20:37:50|107209.8|107159.8|107209.3|107159.3|107211.1|107161.1|107209|107159|9
1726173480000|2024-09-12 20:38:00|107209|107159|107214.3|107164.3|107214.6|107164.6|107209|107159|13
1726173490000|2024-09-12 20:38:10|107214.4|107164.4|107213.6|107163.6|107217.2|107167.2|107209.2|107159.2|31
1726173500000|2024-09-12 20:38:20|107213.4|107163.4|107213.6|107163.6|107214.1|107164.1|107212.6|107162.6|19
1726173510000|2024-09-12 20:38:30|107213.2|107163.2|107212.4|107162.4|107213.5|107163.5|107212.2|107162.2|7
1726173520000|2024-09-12 20:38:40|107212.3|107162.3|107211.5|107161.5|107212.3|107162.3|107211.2|107161.2|7
1726173530000|2024-09-12 20:38:50|107211.4|107161.4|107212.7|107162.7|107213.6|107163.6|107210|107160|11
1726173540000|2024-09-12 20:39:00|107212.8|107162.8|107215.2|107165.2|107215.2|107165.2|107211.3|107161.3|15
1726173550000|2024-09-12 20:39:10|107214.3|107164.3|107213.3|107163.3|107215.2|107165.2|107213.3|107163.3|14
1726173560000|2024-09-12 20:39:20|107213.6|107163.6|107213.6|107163.6|107213.8|107163.8|107213.2|107163.2|9
1726173570000|2024-09-12 20:39:30|107213.8|107163.8|107209.2|107159.2|107213.8|107163.8|107202.3|107152.3|24
1726173580000|2024-09-12 20:39:40|107207.7|107157.7|107204.8|107154.8|107209.7|107159.7|107201.2|107151.2|38
1726173590000|2024-09-12 20:39:50|107204.9|107154.9|107203.4|107153.4|107205.1|107155.1|107203.2|107153.2|22
1726173600000|2024-09-12 20:40:00|107203.7|107153.7|107205.3|107155.3|107205.8|107155.8|107203.5|107153.5|14
1726173610000|2024-09-12 20:40:10|107205.6|107155.6|107202.7|107152.7|107205.9|107155.9|107202|107152|13
1726173620000|2024-09-12 20:40:20|107203.1|107153.1|107201.4|107151.4|107204.1|107154.1|107201.4|107151.4|17
1726173630000|2024-09-12 20:40:30|107201.2|107151.2|107203|107153|107205.2|107155.2|107199.9|107149.9|13
1726173640000|2024-09-12 20:40:40|107203.3|107153.3|107203.7|107153.7|107204.6|107154.6|107203|107153|6
1726173650000|2024-09-12 20:40:50|107204.1|107154.1|107204|107154|107204.1|107154.1|107203.6|107153.6|3
1726173660000|2024-09-12 20:41:00|107203.7|107153.7|107200.6|107150.6|107204.2|107154.2|107200.6|107150.6|7
1726173670000|2024-09-12 20:41:10|107200.7|107150.7|107199.7|107149.7|107200.8|107150.8|107199.4|107149.4|10
1726173680000|2024-09-12 20:41:20|107200.2|107150.2|107201.4|107151.4|107202.3|107152.3|107199.2|107149.2|12
1726173690000|2024-09-12 20:41:30|107202.4|107152.4|107203.7|107153.7|107203.7|107153.7|107201.3|107151.3|11
1726173700000|2024-09-12 20:41:40|107203.2|107153.2|107204|107154|107204.6|107154.6|107203.2|107153.2|7
1726173720000|2024-09-12 20:42:00|107203.4|107153.4|107204.2|107154.2|107204.7|107154.7|107203.4|107153.4|7
1726173730000|2024-09-12 20:42:10|107200.2|107150.2|107200.5|107150.5|107200.5|107150.5|107200.2|107150.2|2
1726173750000|2024-09-12 20:42:30|107201|107151|107205.5|107155.5|107206.2|107156.2|107201|107151|6
1726173760000|2024-09-12 20:42:40|107206.2|107156.2|107203.8|107153.8|107206.2|107156.2|107203.6|107153.6|9
1726173770000|2024-09-12 20:42:50|107204.1|107154.1|107204.1|107154.1|107204.1|107154.1|107203.6|107153.6|3
1726173780000|2024-09-12 20:43:00|107203.5|107153.5|107204.4|107154.4|107204.4|107154.4|107202.7|107152.7|10
1726173790000|2024-09-12 20:43:10|107204.5|107154.5|107200.9|107150.9|107204.5|107154.5|107200.9|107150.9|7
1726173800000|2024-09-12 20:43:20|107202.1|107152.1|107202.3|107152.3|107203.4|107153.4|107201|107151|9
1726173810000|2024-09-12 20:43:30|107202.8|107152.8|107203.7|107153.7|107204.5|107154.5|107200.9|107150.9|10
1726173820000|2024-09-12 20:43:40|107204|107154|107206.2|107156.2|107206.4|107156.4|107203.3|107153.3|17
1726173830000|2024-09-12 20:43:50|107206|107156|107205.8|107155.8|107206.1|107156.1|107205.2|107155.2|10
1726173840000|2024-09-12 20:44:00|107205.5|107155.5|107209.5|107159.5|107210.3|107160.3|107205.2|107155.2|16
1726173850000|2024-09-12 20:44:10|107209.9|107159.9|107209.8|107159.8|107209.9|107159.9|107208.7|107158.7|13
1726173860000|2024-09-12 20:44:20|107208.9|107158.9|107206.5|107156.5|107209|107159|107205.7|107155.7|11
1726173870000|2024-09-12 20:44:30|107206.8|107156.8|107206.8|107156.8|107207.2|107157.2|107206.2|107156.2|10
1726173880000|2024-09-12 20:44:40|107206.9|107156.9|107206.4|107156.4|107207|107157|107205.8|107155.8|9
1726173890000|2024-09-12 20:44:50|107205.8|107155.8|107203.4|107153.4|107205.8|107155.8|107202.7|107152.7|9
1726173900000|2024-09-12 20:45:00|107203.8|107153.8|107206.9|107156.9|107208.8|107158.8|107203|107153|21
1726173910000|2024-09-12 20:45:10|107207|107157|107207.9|107157.9|107209.9|107159.9|107207|107157|12
1726173920000|2024-09-12 20:45:20|107208|107158|107209.2|107159.2|107210.8|107160.8|107207|107157|15
1726173930000|2024-09-12 20:45:30|107209.4|107159.4|107206.5|107156.5|107209.4|107159.4|107206.5|107156.5|7
1726173940000|2024-09-12 20:45:40|107205.9|107155.9|107209.1|107159.1|107209.5|107159.5|107205.5|107155.5|12
1726173950000|2024-09-12 20:45:50|107206.9|107156.9|107209.1|107159.1|107210.5|107160.5|107206.2|107156.2|14
1726173960000|2024-09-12 20:46:00|107209|107159|107207.9|107157.9|107211|107161|107206|107156|14
1726173970000|2024-09-12 20:46:10|107208|107158|107207.9|107157.9|107208|107158|107205.1|107155.1|4
1726173980000|2024-09-12 20:46:20|107206.4|107156.4|107203.6|107153.6|107206.4|107156.4|107203.6|107153.6|5
1726173990000|2024-09-12 20:46:30|107203.9|107153.9|107207.7|107157.7|107208.4|107158.4|107203.9|107153.9|10
1726174000000|2024-09-12 20:46:40|107205.5|107155.5|107205.5|107155.5|107205.7|107155.7|107204.3|107154.3|10
1726174010000|2024-09-12 20:46:50|107205.1|107155.1|107206.2|107156.2|107206.2|107156.2|107205.1|107155.1|6
1726174020000|2024-09-12 20:47:00|107206.3|107156.3|107205.1|107155.1|107206.3|107156.3|107205.1|107155.1|4
1726174030000|2024-09-12 20:47:10|107204.1|107154.1|107206.8|107156.8|107245.5|107161.1|107200|107117.3|17
1726174040000|2024-09-12 20:47:20|107205.5|107155.5|107205.3|107155.3|107208.6|107158.6|107205.3|107155.3|10
1726174050000|2024-09-12 20:47:30|107209.4|107159.4|107211.9|107161.9|107211.9|107161.9|107206.6|107156.6|22
1726174060000|2024-09-12 20:47:40|107211.6|107161.6|107211.9|107161.9|107211.9|107161.9|107211.6|107161.6|6
1726174070000|2024-09-12 20:47:50|107209.7|107159.7|107209|107159|107210.7|107160.7|107209|107159|6
1726174080000|2024-09-12 20:48:00|107207.9|107157.9|107207.7|107157.7|107212.4|107162.4|107207.7|107157.7|10
1726174090000|2024-09-12 20:48:10|107207.1|107157.1|107204.6|107154.6|107207.6|107157.6|107204.6|107154.6|8
1726174100000|2024-09-12 20:48:20|107205.1|107155.1|107209.6|107159.6|107209.6|107159.6|107205.1|107155.1|14
1726174110000|2024-09-12 20:48:30|107206.4|107156.4|107209.9|107159.9|107210.4|107160.4|107205.9|107155.9|8
1726174120000|2024-09-12 20:48:40|107209.3|107159.3|107209.7|107159.7|107209.7|107159.7|107209.2|107159.2|5
1726174130000|2024-09-12 20:48:50|107209.8|107159.8|107212.1|107162.1|107212.1|107162.1|107209.3|107159.3|7
1726174140000|2024-09-12 20:49:00|107212.5|107162.5|107210.4|107160.4|107212.5|107162.5|107207.6|107157.6|9
1726174150000|2024-09-12 20:49:10|107210.8|107160.8|107208.9|107158.9|107212|107162|107207.9|107157.9|9
1726174160000|2024-09-12 20:49:20|107209|107159|107214.3|107164.3|107214.3|107164.3|107209|107159|13
1726174170000|2024-09-12 20:49:30|107216.2|107166.2|107214.7|107164.7|107216.2|107166.2|107214.7|107164.7|4
1726174180000|2024-09-12 20:49:40|107214.6|107164.6|107215|107165|107215|107165|107214.5|107164.5|4
1726174190000|2024-09-12 20:49:50|107215.1|107165.1|107213.6|107163.6|107216.9|107166.9|107212.2|107162.2|12
1726174200000|2024-09-12 20:50:00|107214|107164|107214.8|107164.8|107215.6|107165.6|107214|107164|16
1726174210000|2024-09-12 20:50:10|107214.7|107164.7|107214.5|107164.5|107214.7|107164.7|107214.5|107164.5|8
1726174220000|2024-09-12 20:50:20|107214.6|107164.6|107216|107166|107216.4|107166.4|107214.6|107164.6|7
1726174230000|2024-09-12 20:50:30|107216.1|107166.1|107217.3|107167.3|107217.9|107167.9|107216.1|107166.1|5
1726174240000|2024-09-12 20:50:40|107217.4|107167.4|107218.2|107168.2|107220.4|107170.4|107212.8|107162.8|18
1726174250000|2024-09-12 20:50:50|107218.3|107168.3|107218.2|107168.2|107218.4|107168.4|107218.1|107168.1|5
1726174260000|2024-09-12 20:51:00|107217.7|107167.7|107216.8|107166.8|107217.7|107167.7|107216.3|107166.3|7
1726174270000|2024-09-12 20:51:10|107216.6|107166.6|107216.9|107166.9|107217.2|107167.2|107215.3|107165.3|11
1726174280000|2024-09-12 20:51:20|107216.4|107166.4|107216.7|107166.7|107217.1|107167.1|107216.4|107166.4|9
1726174290000|2024-09-12 20:51:30|107217.3|107167.3|107216.1|107166.1|107217.3|107167.3|107216|107166|8
1726174300000|2024-09-12 20:51:40|107216.2|107166.2|107216.7|107166.7|107217.2|107167.2|107216.2|107166.2|4
1726174310000|2024-09-12 20:51:50|107217|107167|107218|107168|107218|107168|107216.3|107166.3|6
1726174320000|2024-09-12 20:52:00|107217.5|107167.5|107217.9|107167.9|107217.9|107167.9|107215.6|107165.6|9
1726174330000|2024-09-12 20:52:10|107217.8|107167.8|107218.4|107168.4|107219.2|107169.2|107217.8|107167.8|9
1726174340000|2024-09-12 20:52:20|107218.1|107168.1|107218.3|107168.3|107219|107169|107215.5|107165.5|12
1726174350000|2024-09-12 20:52:30|107217.4|107167.4|107218.4|107168.4|107218.4|107168.4|107216.1|107166.1|8
1726174360000|2024-09-12 20:52:40|107218.8|107168.8|107218.3|107168.3|107218.8|107168.8|107217.5|107167.5|9
1726174370000|2024-09-12 20:52:50|107218.7|107168.7|107216.8|107166.8|107218.8|107168.8|107216.8|107166.8|9
1726174380000|2024-09-12 20:53:00|107217.4|107167.4|107217.3|107167.3|107217.4|107167.4|107216.4|107166.4|8
1726174390000|2024-09-12 20:53:10|107218.6|107168.6|107215.8|107165.8|107218.6|107168.6|107215|107165|16
1726174400000|2024-09-12 20:53:20|107216.9|107166.9|107218.1|107168.1|107218.1|107168.1|107216.9|107166.9|6
1726174410000|2024-09-12 20:53:30|107217.8|107167.8|107216.8|107166.8|107217.8|107167.8|107216.8|107166.8|2
1726174420000|2024-09-12 20:53:40|107215.9|107165.9|107215.7|107165.7|107217.9|107167.9|107215.3|107165.3|9
1726174430000|2024-09-12 20:53:50|107213.9|107163.9|107214.1|107164.1|107214.9|107164.9|107213.9|107163.9|7
1726174440000|2024-09-12 20:54:00|107214.7|107164.7|107214.7|107164.7|107214.7|107164.7|107214.7|107164.7|1
1726174450000|2024-09-12 20:54:10|107214.3|107164.3|107215.7|107165.7|107216|107166|107214.3|107164.3|5
1726174460000|2024-09-12 20:54:20|107217.3|107167.3|107217|107167|107218|107168|107217|107167|8
1726174470000|2024-09-12 20:54:30|107216.5|107166.5|107218.4|107168.4|107224.1|107174.1|107216.5|107166.5|15
1726174480000|2024-09-12 20:54:40|107217.9|107167.9|107217.5|107167.5|107218.4|107168.4|107217.5|107167.5|3
1726174490000|2024-09-12 20:54:50|107217|107167|107216.8|107166.8|107217|107167|107216.2|107166.2|4
1726174500000|2024-09-12 20:55:00|107216.5|107166.5|107216.5|107166.5|107216.9|107166.9|107216.3|107166.3|8
1726174510000|2024-09-12 20:55:10|107216.4|107166.4|107218.7|107168.7|107222.5|107172.5|107216.4|107166.4|14
1726174520000|2024-09-12 20:55:20|107218.2|107168.2|107214.3|107164.3|107219.2|107169.2|107214.2|107164.2|12
1726174530000|2024-09-12 20:55:30|107214|107164|107208.1|107158.1|107256.4|107169.2|107206.9|107113.4|22
1726174540000|2024-09-12 20:55:40|107207.8|107157.8|107207.1|107157.1|107207.8|107157.8|107206.9|107156.9|15
1726174550000|2024-09-12 20:55:50|107206.8|107156.8|107205|107155|107212.8|107162.8|107204.1|107154.1|14
1726174560000|2024-09-12 20:56:00|107209|107159|107201.7|107151.7|107209.4|107159.4|107201.7|107151.7|9
1726174570000|2024-09-12 20:56:10|107202.4|107152.4|107202.8|107152.8|107202.9|107152.9|107201.9|107151.9|13
1726174580000|2024-09-12 20:56:20|107201.6|107151.6|107201.8|107151.8|107202.3|107152.3|107201.6|107151.6|5
1726174590000|2024-09-12 20:56:30|107203.3|107153.3|107206.2|107156.2|107207|107157|107201.8|107151.8|9
1726174600000|2024-09-12 20:56:40|107206.4|107156.4|107207|107157|107207|107157|107205.6|107155.6|9
1726174610000|2024-09-12 20:56:50|107207.3|107157.3|107207.3|107157.3|107207.5|107157.5|107207.3|107157.3|3
1726174620000|2024-09-12 20:57:00|107207.4|107157.4|107203.8|107153.8|107208.1|107158.1|107202|107152|16
1726174630000|2024-09-12 20:57:10|107203.4|107153.4|107201|107151|107203.8|107153.8|107200.4|107150.4|18
1726174640000|2024-09-12 20:57:20|107201.4|107151.4|107199.9|107149.9|107201.4|107151.4|107199.2|107149.2|19
1726174650000|2024-09-12 20:57:30|107200.3|107150.3|107201.8|107151.8|107201.9|107151.9|107199.7|107149.7|13
1726174660000|2024-09-12 20:57:40|107201.6|107151.6|107199.6|107149.6|107201.6|107151.6|107199.5|107149.5|13
1726174670000|2024-09-12 20:57:50|107199.5|107149.5|107193.2|107143.2|107251.8|107150.1|107192.7|107085.6|30
1726174680000|2024-09-12 20:58:00|107192.8|107142.8|107194.4|107144.4|107244.5|107150.9|107192.5|107100.6|24
1726174690000|2024-09-12 20:58:10|107194.6|107144.6|107200.1|107150.1|107244.6|107151.4|107192|107088.5|44
1726174700000|2024-09-12 20:58:20|107199.1|107149.1|107199.4|107149.4|107204|107154|107197.6|107147.6|30
1726174710000|2024-09-12 20:58:30|107200|107150|107198.2|107148.2|107203.4|107153.4|107196.8|107146.8|30
1726174720000|2024-09-12 20:58:40|107198.4|107148.4|107198.6|107148.6|107202.3|107152.3|107197.9|107147.9|16
1726174730000|2024-09-12 20:58:50|107199|107149|107198.9|107148.9|107242.4|107149.9|107195.1|107104|16
1726174740000|2024-09-12 20:59:00|107195.3|107145.3|107194.9|107144.9|107232.9|107147.8|107192.4|107104|22
1726174750000|2024-09-12 20:59:10|107195|107145|107195.8|107145.8|107195.9|107145.9|107195|107145|11
1726174760000|2024-09-12 20:59:20|107195.5|107145.5|107195.5|107145.5|107196.5|107146.5|107195.4|107145.4|9
1726174770000|2024-09-12 20:59:30|107233.8|107106.1|107238.4|107109.5|107241.8|107111.4|107233.8|107106.1|37
1726174780000|2024-09-12 20:59:40|107238.3|107109.3|107238.7|107109.1|107240.1|107109.3|107238.3|107108.3|15
1726174790000|2024-09-12 20:59:50|107238.3|107109.2|107242.5|107092.4|107244.1|107109.9|107234.9|107090|19
1726174800000|2024-09-12 21:00:00|107227.7|107089.7|107258.3|107058.3|107270.7|107089.7|107227.7|107058.2|6
1726174820000|2024-09-12 21:00:20|107257.6|107057.6|107257.6|107057.6|107257.6|107057.6|107257.6|107057.6|1
1726174830000|2024-09-12 21:00:30|107253.6|107053.6|107256.9|107056.9|107260.4|107060.4|107253.5|107053.5|7
1726174840000|2024-09-12 21:00:40|107248.7|107048.7|107248.7|107048.7|107248.7|107048.7|107248.7|107048.7|1
1726174850000|2024-09-12 21:00:50|107249.4|107049.4|107249.4|107049.4|107249.4|107049.4|107249.4|107049.4|1
1726174860000|2024-09-12 21:01:00|107248.1|107048.1|107245|107045|107251.6|107051.6|107245|107045|4
1726174870000|2024-09-12 21:01:10|107239|107039|107239.3|107039.3|107239.3|107039.3|107239|107039|2
1726174880000|2024-09-12 21:01:20|107239|107039|107239.3|107039.3|107239.3|107039.3|107239|107039|2
1726174890000|2024-09-12 21:01:30|107239|107039|107239|107039|107239|107039|107239|107039|1
1726174900000|2024-09-12 21:01:40|107239.3|107039.3|107239|107039|107239.3|107039.3|107239|107039|2
1726174910000|2024-09-12 21:01:50|107240.1|107040.1|107240.1|107040.1|107240.1|107040.1|107240.1|107040.1|1
1726174920000|2024-09-12 21:02:00|107239.7|107039.7|107232.4|107032.4|107239.7|107039.7|107232.4|107032.4|2
1726174940000|2024-09-12 21:02:20|107216.6|107016.6|107217.1|107017.1|107217.1|107017.1|107216.6|107016.6|2
1726174950000|2024-09-12 21:02:30|107216.8|107016.8|107216.8|107016.8|107216.8|107016.8|107216.8|107016.8|1
1726174960000|2024-09-12 21:02:40|107216.5|107016.5|107215.6|107015.6|107216.5|107016.5|107215.6|107015.6|2
1726174970000|2024-09-12 21:02:50|107215.4|107015.4|107214|107014|107215.4|107015.4|107214|107014|5
1726174980000|2024-09-12 21:03:00|107213.9|107013.9|107213.4|107013.4|107213.9|107013.9|107213.4|107013.4|3
1726174990000|2024-09-12 21:03:10|107212.9|107012.9|107213.3|107013.3|107213.3|107013.3|107212.9|107012.9|3
1726175000000|2024-09-12 21:03:20|107211.6|107011.6|107211.6|107011.6|107211.6|107011.6|107211.6|107011.6|1
1726175030000|2024-09-12 21:03:50|107212.3|107012.3|107211.6|107011.6|107212.3|107012.3|107211.6|107011.6|2
1726175050000|2024-09-12 21:04:10|107211.7|107011.7|107211.7|107011.7|107211.7|107011.7|107211.7|107011.7|1
1726175070000|2024-09-12 21:04:30|107211.9|107011.9|107212.4|107012.4|107212.4|107012.4|107211.9|107011.9|2
1726175080000|2024-09-12 21:04:40|107197.5|106997.5|107197.5|106997.5|107197.5|106997.5|107197.5|106997.5|1
1726175100000|2024-09-12 21:05:00|107197.6|106997.6|107197.6|106997.6|107201.2|107001.2|107197.3|106997.3|7
1726175110000|2024-09-12 21:05:10|107197.7|106997.7|107197.2|106997.2|107197.7|106997.7|107197.2|106997.2|3
1726175130000|2024-09-12 21:05:30|107197.1|106997.1|107197|106997|107197.1|106997.1|107197|106997|2
1726175140000|2024-09-12 21:05:40|107197.3|106997.3|107197.3|106997.3|107197.3|106997.3|107197.3|106997.3|1
1726175150000|2024-09-12 21:05:50|107201|107001|107209.5|107009.5|107209.5|107009.5|107199.5|106999.5|4
1726175160000|2024-09-12 21:06:00|107209.8|107009.8|107211.2|107011.2|107211.8|107011.8|107209.4|107009.4|7
1726175170000|2024-09-12 21:06:10|107211.7|107011.7|107211.1|107011.1|107211.7|107011.7|107211.1|107011.1|4
1726175180000|2024-09-12 21:06:20|107211.7|107011.7|107213|107013|107213.5|107013.5|107211.1|107011.1|8
1726175190000|2024-09-12 21:06:30|107206.5|107006.5|107207.6|107007.6|107207.9|107007.9|107206.5|107006.5|3
1726175200000|2024-09-12 21:06:40|107208.2|107008.2|107205.6|107005.6|107208.2|107008.2|107202.9|107002.9|6
1726175210000|2024-09-12 21:06:50|107210.4|107010.4|107205.3|107005.3|107210.4|107010.4|107205.3|107005.3|8
1726175220000|2024-09-12 21:07:00|107209.8|107009.8|107209.7|107009.7|107210.2|107010.2|107209.7|107009.7|5
1726175230000|2024-09-12 21:07:10|107210.2|107010.2|107205|107005|107210.2|107010.2|107205|107005|9
1726175240000|2024-09-12 21:07:20|107205.2|107005.2|107209.9|107009.9|107210.4|107010.4|107205|107005|7
1726175250000|2024-09-12 21:07:30|107213.4|107013.4|107214.9|107014.9|107214.9|107014.9|107208.7|107008.7|9
1726175260000|2024-09-12 21:07:40|107218.4|107018.4|107210.6|107010.6|107218.4|107018.4|107210.1|107010.1|10
1726175270000|2024-09-12 21:07:50|107215.6|107015.6|107214|107014|107215.6|107015.6|107214|107014|7
1726175280000|2024-09-12 21:08:00|107213.9|107013.9|107209|107009|107213.9|107013.9|107208.4|107008.4|9
1726175290000|2024-09-12 21:08:10|107214|107014|107213.9|107013.9|107214.2|107014.2|107213.9|107013.9|5
1726175300000|2024-09-12 21:08:20|107213.6|107013.6|107207.3|107007.3|107213.6|107013.6|107206.6|107006.6|10
1726175310000|2024-09-12 21:08:30|107212.3|107012.3|107212.2|107012.2|107212.4|107012.4|107212.2|107012.2|4
1726175320000|2024-09-12 21:08:40|107212.4|107012.4|107212.1|107012.1|107212.4|107012.4|107212.1|107012.1|4
1726175330000|2024-09-12 21:08:50|107212.2|107012.2|107212|107012|107212.2|107012.2|107212|107012|4
1726175340000|2024-09-12 21:09:00|107211.9|107011.9|107209.7|107009.7|107211.9|107011.9|107206.9|107006.9|6
1726175350000|2024-09-12 21:09:10|107211.9|107011.9|107211.8|107011.8|107212|107012|107211.8|107011.8|7
1726175360000|2024-09-12 21:09:20|107211.9|107011.9|107206.8|107006.8|107211.9|107011.9|107206.8|107006.8|3
1726175370000|2024-09-12 21:09:30|107207.7|107007.7|107207.6|107007.6|107207.8|107007.8|107207.6|107007.6|5
1726175380000|2024-09-12 21:09:40|107207.7|107007.7|107211.1|107011.1|107211.3|107011.3|107207.7|107007.7|6
1726175390000|2024-09-12 21:09:50|107211|107011|107206.7|107006.7|107211|107011|107206.2|107006.2|5
1726175400000|2024-09-12 21:10:00|107206.6|107006.6|107206.4|107006.4|107206.7|107006.7|107206.4|107006.4|7
1726175410000|2024-09-12 21:10:10|107206.5|107006.5|107211.3|107011.3|107211.5|107011.5|107206.5|107006.5|5
1726175420000|2024-09-12 21:10:20|107211.4|107011.4|107211.3|107011.3|107211.4|107011.4|107211.3|107011.3|4
1726175430000|2024-09-12 21:10:30|107210.7|107010.7|107216|107016|107216|107016|107205.7|107005.7|8
1726175440000|2024-09-12 21:10:40|107215.7|107015.7|107215.7|107015.7|107215.8|107015.8|107215.6|107015.6|5
1726175450000|2024-09-12 21:10:50|107211.3|107011.3|107210.5|107010.5|107216|107016|107207.6|107007.6|7
1726175460000|2024-09-12 21:11:00|107216.9|107016.9|107220.4|107020.4|107220.5|107020.5|107216.9|107016.9|8
1726175470000|2024-09-12 21:11:10|107217.7|107017.7|107255.4|107055.4|107255.4|107055.4|107213.5|107013.5|4
1726175480000|2024-09-12 21:11:20|107249|107049|107249.1|107049.1|107249.2|107049.2|107249|107049|5
1726175490000|2024-09-12 21:11:30|107255.4|107055.4|107248.5|107048.5|107255.4|107055.4|107244.9|107044.9|4
1726175500000|2024-09-12 21:11:40|107247.8|107047.8|107241.3|107041.3|107248.5|107048.5|107241.3|107041.3|5
1726175510000|2024-09-12 21:11:50|107241.4|107041.4|107249.7|107049.7|107249.7|107049.7|107241.4|107041.4|5
1726175520000|2024-09-12 21:12:00|107249.9|107049.9|107246.2|107046.2|107249.9|107049.9|107246.2|107046.2|5
1726175530000|2024-09-12 21:12:10|107243.5|107043.5|107243.5|107043.5|107243.5|107043.5|107243.4|107043.4|3
1726175540000|2024-09-12 21:12:20|107249.9|107049.9|107246.2|107046.2|107249.9|107049.9|107246.2|107046.2|3
1726175550000|2024-09-12 21:12:30|107245.1|107045.1|107245.1|107045.1|107247.4|107047.4|107245.1|107045.1|6
1726175560000|2024-09-12 21:12:40|107245|107045|107247.6|107047.6|107247.6|107047.6|107243.5|107043.5|4
1726175570000|2024-09-12 21:12:50|107251.6|107051.6|107247.9|107047.9|107252|107052|107247.5|107047.5|9
1726175580000|2024-09-12 21:13:00|107244.3|107044.3|107244.5|107044.5|107244.5|107044.5|107244.2|107044.2|4
1726175590000|2024-09-12 21:13:10|107251|107051|107239.3|107039.3|107251.1|107051.1|107239.3|107039.3|8
1726175600000|2024-09-12 21:13:20|107236.6|107036.6|107234|107034|107236.6|107036.6|107233.7|107033.7|7
1726175610000|2024-09-12 21:13:30|107236.3|107036.3|107246.3|107046.3|107251.1|107051.1|107236.3|107036.3|7
1726175620000|2024-09-12 21:13:40|107246.2|107046.2|107238|107038|107246.3|107046.3|107238|107038|6
1726175630000|2024-09-12 21:13:50|107237.9|107037.9|107245.5|107045.5|107245.8|107045.8|107237.8|107037.8|7
1726175640000|2024-09-12 21:14:00|107245.2|107045.2|107245.3|107045.3|107245.3|107045.3|107245.1|107045.1|4
1726175650000|2024-09-12 21:14:10|107245.5|107045.5|107241.9|107041.9|107245.5|107045.5|107241.8|107041.8|6
1726175660000|2024-09-12 21:14:20|107241.4|107041.4|107246.8|107046.8|107246.8|107046.8|107241.4|107041.4|6
1726175670000|2024-09-12 21:14:30|107246.2|107046.2|107242.2|107042.2|107247.3|107047.3|107242.2|107042.2|7
1726175680000|2024-09-12 21:14:40|107242.1|107042.1|107248.2|107048.2|107248.2|107048.2|107240|107040|5
1726175690000|2024-09-12 21:14:50|107248.3|107048.3|107239.7|107039.7|107248.3|107048.3|107239.7|107039.7|7
1726175700000|2024-09-12 21:15:00|107239.6|107039.6|107243.3|107043.3|107243.3|107043.3|107238.1|107038.1|4
1726175710000|2024-09-12 21:15:10|107243.4|107043.4|107247.2|107047.2|107247.2|107047.2|107242.5|107042.5|8
1726175720000|2024-09-12 21:15:20|107241.2|107041.2|107241.2|107041.2|107241.2|107041.2|107241|107041|4
1726175730000|2024-09-12 21:15:30|107249.1|107049.1|107249.2|107049.2|107249.2|107049.2|107249.1|107049.1|2
1726175740000|2024-09-12 21:15:40|107249.1|107049.1|107212.5|107012.5|107249.1|107049.1|107212.5|107012.5|7
1726175750000|2024-09-12 21:15:50|107212.9|107012.9|107216.8|107016.8|107216.9|107016.9|107212.9|107012.9|9
1726175760000|2024-09-12 21:16:00|107216.7|107016.7|107214|107014|107216.8|107016.8|107214|107014|5
1726175770000|2024-09-12 21:16:10|107215.6|107015.6|107212.6|107012.6|107217.1|107017.1|107212.6|107012.6|4
1726175780000|2024-09-12 21:16:20|107217.7|107017.7|107218|107018|107218|107018|107217.7|107017.7|2
1726175790000|2024-09-12 21:16:30|107214.9|107014.9|107214.8|107014.8|107214.9|107014.9|107212.5|107012.5|8
1726175800000|2024-09-12 21:16:40|107216.9|107016.9|107217.5|107017.5|107219.6|107019.6|107216.9|107016.9|4
1726175810000|2024-09-12 21:16:50|107215.5|107015.5|107216.1|107016.1|107216.4|107016.4|107212.7|107012.7|7
1726175820000|2024-09-12 21:17:00|107218|107018|107218.7|107018.7|107218.7|107018.7|107218|107018|3
1726175830000|2024-09-12 21:17:10|107219|107019|107216.4|107016.4|107219.6|107019.6|107216.4|107016.4|6
1726175840000|2024-09-12 21:17:20|107216.9|107016.9|107221.3|107021.3|107221.5|107021.5|107215.4|107015.4|7
1726175850000|2024-09-12 21:17:30|107265.7|107065.7|107269|107069|107269|107069|107264.6|107064.6|3
1726175860000|2024-09-12 21:17:40|107269.1|107069.1|107270|107070|107271.9|107071.9|107269|107069|7
1726175870000|2024-09-12 21:17:50|107269.7|107069.7|107225.9|107025.9|107272.5|107072.5|107222.9|107022.9|10
1726175880000|2024-09-12 21:18:00|107225.8|107025.8|107225.1|107025.1|107227.2|107027.2|107217.9|107017.9|9
1726175890000|2024-09-12 21:18:10|107225.2|107025.2|107224.6|107024.6|107225.8|107025.8|107224.4|107024.4|6
1726175900000|2024-09-12 21:18:20|107224.7|107024.7|107224.3|107024.3|107225.3|107025.3|107224.3|107024.3|9
1726175910000|2024-09-12 21:18:30|107223.1|107023.1|107226.1|107026.1|107226.5|107026.5|107223.1|107023.1|9
1726175920000|2024-09-12 21:18:40|107228.3|107028.3|107225.1|107025.1|107228.3|107028.3|107224.4|107024.4|8
1726175930000|2024-09-12 21:18:50|107225.2|107025.2|107226.5|107026.5|107230.8|107030.8|107225.2|107025.2|9
1726175940000|2024-09-12 21:19:00|107226.1|107026.1|107225.7|107025.7|107226.7|107026.7|107225.7|107025.7|6
1726175950000|2024-09-12 21:19:10|107222.8|107022.8|107221.9|107021.9|107222.9|107022.9|107221.9|107021.9|11
1726175960000|2024-09-12 21:19:20|107228.9|107028.9|107229.4|107029.4|107229.7|107029.7|107228.8|107028.8|15
1726175970000|2024-09-12 21:19:30|107228.6|107028.6|107223.6|107023.6|107228.6|107028.6|107223.6|107023.6|7
1726175980000|2024-09-12 21:19:40|107223.8|107023.8|107229.2|107029.2|107229.5|107029.5|107223.5|107023.5|7
1726175990000|2024-09-12 21:19:50|107229.3|107029.3|107229.2|107029.2|107229.4|107029.4|107229.2|107029.2|6
1726176000000|2024-09-12 21:20:00|107229.1|107029.1|107221.7|107021.7|107229.1|107029.1|107221.7|107021.7|5
1726176010000|2024-09-12 21:20:10|107221.8|107021.8|107224.6|107024.6|107225.3|107025.3|107221.8|107021.8|9
1726176020000|2024-09-12 21:20:20|107226.4|107026.4|107221.6|107021.6|107226.4|107026.4|107221.6|107021.6|7
1726176030000|2024-09-12 21:20:30|107221.4|107021.4|107224.6|107024.6|107228.7|107028.7|107221.4|107021.4|6
1726176040000|2024-09-12 21:20:40|107224.7|107024.7|107221.4|107021.4|107224.9|107024.9|107219.7|107019.7|6
1726176050000|2024-09-12 21:20:50|107224.2|107024.2|107221.6|107021.6|107224.2|107024.2|107221.6|107021.6|6
1726176060000|2024-09-12 21:21:00|107221.7|107021.7|107226.1|107026.1|107226.2|107026.2|107221.4|107021.4|6
1726176070000|2024-09-12 21:21:10|107225.1|107025.1|107220.7|107020.7|107225.1|107025.1|107220.6|107020.6|7
1726176080000|2024-09-12 21:21:20|107218.6|107018.6|107218.7|107018.7|107218.8|107018.8|107218.6|107018.6|4
1726176090000|2024-09-12 21:21:30|107228.7|107028.7|107228.1|107028.1|107228.9|107028.9|107228.1|107028.1|4
1726176100000|2024-09-12 21:21:40|107228.2|107028.2|107221.4|107021.4|107228.2|107028.2|107221.4|107021.4|6
1726176110000|2024-09-12 21:21:50|107221.5|107021.5|107219.2|107019.2|107221.6|107021.6|107219.2|107019.2|4
1726176120000|2024-09-12 21:22:00|107220.8|107020.8|107220.3|107020.3|107220.8|107020.8|107220.3|107020.3|4
1726176130000|2024-09-12 21:22:10|107218.2|107018.2|107218.3|107018.3|107218.3|107018.3|107218.2|107018.2|6
1726176140000|2024-09-12 21:22:20|107218.4|107018.4|107221.5|107021.5|107225.6|107025.6|107218.2|107018.2|7
1726176150000|2024-09-12 21:22:30|107220.8|107020.8|107220.8|107020.8|107221.6|107021.6|107218.3|107018.3|9
1726176160000|2024-09-12 21:22:40|107220.9|107020.9|107221.5|107021.5|107221.6|107021.6|107220.9|107020.9|4
1726176170000|2024-09-12 21:22:50|107222|107022|107225.2|107025.2|107225.2|107025.2|107219.6|107019.6|6
1726176180000|2024-09-12 21:23:00|107226.2|107026.2|107227.2|107027.2|107228.8|107028.8|107226.2|107026.2|4
1726176190000|2024-09-12 21:23:10|107227.5|107027.5|107224.8|107024.8|107227.6|107027.6|107224.8|107024.8|4
1726176200000|2024-09-12 21:23:20|107230.4|107030.4|107233.6|107033.6|107233.6|107033.6|107230.4|107030.4|6
1726176210000|2024-09-12 21:23:30|107218.6|107018.6|107217.7|107017.7|107226.7|107026.7|107217.7|107017.7|5
1726176220000|2024-09-12 21:23:40|107219.2|107019.2|107226|107026|107229.1|107029.1|107219.2|107019.2|4
1726176230000|2024-09-12 21:23:50|107225.6|107025.6|107225.5|107025.5|107225.7|107025.7|107225.5|107025.5|3
1726176240000|2024-09-12 21:24:00|107217.7|107017.7|107217.7|107017.7|107217.7|107017.7|107217.7|107017.7|1
1726176250000|2024-09-12 21:24:10|107221.3|107021.3|107219.7|107019.7|107226.6|107026.6|107219.7|107019.7|5
1726176260000|2024-09-12 21:24:20|107220.3|107020.3|107216.9|107016.9|107220.3|107020.3|107216.9|107016.9|2
1726176270000|2024-09-12 21:24:30|107217.6|107017.6|107225.8|107025.8|107226.5|107026.5|107217.6|107017.6|5
1726176280000|2024-09-12 21:24:40|107224.2|107024.2|107222.1|107022.1|107224.2|107024.2|107222.1|107022.1|4
1726176290000|2024-09-12 21:24:50|107225|107025|107225|107025|107225|107025|107225|107025|1
1726176300000|2024-09-12 21:25:00|107219.7|107019.7|107227.4|107027.4|107227.4|107027.4|107219.7|107019.7|6
1726176310000|2024-09-12 21:25:10|107220.7|107020.7|107220.7|107020.7|107220.7|107020.7|107220.7|107020.7|1
1726176320000|2024-09-12 21:25:20|107225|107025|107225.7|107025.7|107225.7|107025.7|107222.2|107022.2|7
1726176330000|2024-09-12 21:25:30|107230.5|107030.5|107221.1|107021.1|107230.5|107030.5|107221.1|107021.1|2
1726176340000|2024-09-12 21:25:40|107221|107021|107221.1|107021.1|107221.2|107021.2|107221|107021|4
1726176350000|2024-09-12 21:25:50|107225.2|107025.2|107218.9|107018.9|107225.2|107025.2|107218.9|107018.9|7
1726176360000|2024-09-12 21:26:00|107219|107019|107220.2|107020.2|107221.2|107021.2|107217.5|107017.5|6
1726176370000|2024-09-12 21:26:10|107219.4|107019.4|107222.5|107022.5|107226.8|107026.8|107219.4|107019.4|10
1726176380000|2024-09-12 21:26:20|107219.4|107019.4|107218.8|107018.8|107219.4|107019.4|107218.8|107018.8|7
1726176390000|2024-09-12 21:26:30|107224.2|107024.2|107225.1|107025.1|107225.1|107025.1|107222.3|107022.3|3
1726176400000|2024-09-12 21:26:40|107223.4|107023.4|107219.8|107019.8|107223.4|107023.4|107216.2|107016.2|4
1726176410000|2024-09-12 21:26:50|107220.3|107020.3|107220.5|107020.5|107220.5|107020.5|107220.3|107020.3|2
1726176420000|2024-09-12 21:27:00|107220.4|107020.4|107220.1|107020.1|107221.8|107021.8|107219.3|107019.3|8
1726176430000|2024-09-12 21:27:10|107220|107020|107219.4|107019.4|107220|107020|107219.4|107019.4|2
1726176440000|2024-09-12 21:27:20|107219.5|107019.5|107220.1|107020.1|107220.1|107020.1|107219.5|107019.5|4
1726176450000|2024-09-12 21:27:30|107219.8|107019.8|107219.3|107019.3|107220.2|107020.2|107219.1|107019.1|6
1726176460000|2024-09-12 21:27:40|107220.3|107020.3|107220.5|107020.5|107220.5|107020.5|107220.2|107020.2|3
1726176470000|2024-09-12 21:27:50|107222.4|107022.4|107217.5|107017.5|107222.4|107022.4|107216.6|107016.6|6
1726176480000|2024-09-12 21:28:00|107220.6|107020.6|107220.5|107020.5|107220.6|107020.6|107220.4|107020.4|3
1726176490000|2024-09-12 21:28:10|107220.4|107020.4|107218.1|107018.1|107225.9|107025.9|107218.1|107018.1|3
1726176500000|2024-09-12 21:28:20|107217.9|107017.9|107221.4|107021.4|107221.4|107021.4|107217.9|107017.9|6
1726176510000|2024-09-12 21:28:30|107221.3|107021.3|107222.4|107022.4|107223.3|107023.3|107221.3|107021.3|3
1726176520000|2024-09-12 21:28:40|107221.4|107021.4|107223.8|107023.8|107224.3|107024.3|107221.4|107021.4|6
1726176530000|2024-09-12 21:28:50|107224.1|107024.1|107224.2|107024.2|107224.2|107024.2|107223.9|107023.9|3
1726176540000|2024-09-12 21:29:00|107221.2|107021.2|107222.1|107022.1|107222.6|107022.6|107219.4|107019.4|8
1726176550000|2024-09-12 21:29:10|107220.2|107020.2|107222.3|107022.3|107225.2|107025.2|107220.2|107020.2|4
1726176560000|2024-09-12 21:29:20|107224.2|107024.2|107220.6|107020.6|107224.2|107024.2|107218.3|107018.3|6
1726176570000|2024-09-12 21:29:30|107219.4|107019.4|107229.2|107029.2|107229.4|107029.4|107219.4|107019.4|4
1726176580000|2024-09-12 21:29:40|107225.1|107025.1|107228.5|107028.5|107228.5|107028.5|107225.1|107025.1|2
1726176590000|2024-09-12 21:29:50|107221.5|107021.5|107220|107020|107222.1|107022.1|107219.9|107019.9|7
1726176600000|2024-09-12 21:30:00|107219.5|107019.5|107217|107017|107219.6|107019.6|107217|107017|3
1726176610000|2024-09-12 21:30:10|107222|107022|107225.7|107025.7|107225.9|107025.9|107214.3|107014.3|7
1726176620000|2024-09-12 21:30:20|107225.9|107025.9|107229|107029|107232.3|107032.3|107225.9|107025.9|7
1726176630000|2024-09-12 21:30:30|107229.7|107029.7|107223.8|107023.8|107229.8|107029.8|107221.7|107021.7|5
1726176640000|2024-09-12 21:30:40|107223.9|107023.9|107229.2|107029.2|107230.8|107030.8|107222.7|107022.7|7
1726176650000|2024-09-12 21:30:50|107229.1|107029.1|107230.7|107030.7|107230.8|107030.8|107229.1|107029.1|4
1726176660000|2024-09-12 21:31:00|107229.3|107029.3|107228.4|107028.4|107229.3|107029.3|107225.7|107025.7|5
1726176670000|2024-09-12 21:31:10|107225.3|107025.3|107228.9|107028.9|107229.5|107029.5|107225.3|107025.3|4
1726176680000|2024-09-12 21:31:20|107229|107029|107229.3|107029.3|107232.2|107032.2|107226.6|107026.6|8
1726176690000|2024-09-12 21:31:30|107229.4|107029.4|107227.2|107027.2|107229.4|107029.4|107227|107027|4
1726176700000|2024-09-12 21:31:40|107227.3|107027.3|107227.5|107027.5|107227.5|107027.5|107227.3|107027.3|2
1726176710000|2024-09-12 21:31:50|107230.7|107030.7|107230.6|107030.6|107230.7|107030.7|107230.5|107030.5|3
1726176720000|2024-09-12 21:32:00|107227.4|107027.4|107231.4|107031.4|107231.4|107031.4|107227.4|107027.4|4
1726176730000|2024-09-12 21:32:10|107228.9|107028.9|107225.7|107025.7|107231.3|107031.3|107225.7|107025.7|6
1726176740000|2024-09-12 21:32:20|107225.8|107025.8|107231.6|107031.6|107231.6|107031.6|107225.8|107025.8|4
1726176750000|2024-09-12 21:32:30|107227.8|107027.8|107231|107031|107231.3|107031.3|107227.8|107027.8|4
1726176760000|2024-09-12 21:32:40|107230|107030|107231.2|107031.2|107231.7|107031.7|107230|107030|4
1726176770000|2024-09-12 21:32:50|107231.1|107031.1|107222.2|107022.2|107231.1|107031.1|107222.2|107022.2|5
1726176780000|2024-09-12 21:33:00|107228.4|107028.4|107228.2|107028.2|107232.3|107032.3|107225|107025|6
1726176790000|2024-09-12 21:33:10|107228.4|107028.4|107230.9|107030.9|107230.9|107030.9|107228.4|107028.4|2
1726176800000|2024-09-12 21:33:20|107229.7|107029.7|107223.3|107023.3|107229.7|107029.7|107223.3|107023.3|3
1726176810000|2024-09-12 21:33:30|107223.7|107023.7|107230|107030|107230.8|107030.8|107223.7|107023.7|5
1726176820000|2024-09-12 21:33:40|107227.7|107027.7|107227.5|107027.5|107227.9|107027.9|107227.5|107027.5|4
1726176830000|2024-09-12 21:33:50|107227.4|107027.4|107230.8|107030.8|107234|107034|107226|107026|6
1726176840000|2024-09-12 21:34:00|107230.6|107030.6|107236.1|107036.1|107239.9|107039.9|107230|107030|6
1726176850000|2024-09-12 21:34:10|107236.2|107036.2|107236.6|107036.6|107236.6|107036.6|107234.8|107034.8|6
1726176860000|2024-09-12 21:34:20|107236.9|107036.9|107232.6|107032.6|107236.9|107036.9|107232.6|107032.6|2
1726176870000|2024-09-12 21:34:30|107237.6|107037.6|107232.6|107032.6|107237.6|107037.6|107232.6|107032.6|6
1726176880000|2024-09-12 21:34:40|107238.1|107038.1|107237.8|107037.8|107238.1|107038.1|107237.8|107037.8|2
1726176890000|2024-09-12 21:34:50|107233|107033|107237.4|107037.4|107237.4|107037.4|107233|107033|4
1726176900000|2024-09-12 21:35:00|107235.4|107035.4|107236.1|107036.1|107236.3|107036.3|107229.9|107029.9|6
1726176910000|2024-09-12 21:35:10|107236.2|107036.2|107236.5|107036.5|107236.5|107036.5|107232.2|107032.2|3
1726176920000|2024-09-12 21:35:20|107232.4|107032.4|107236.1|107036.1|107237.5|107037.5|107232.4|107032.4|5
1726176930000|2024-09-12 21:35:30|107235.8|107035.8|107237.4|107037.4|107237.7|107037.7|107235.8|107035.8|6
1726176940000|2024-09-12 21:35:40|107236.4|107036.4|107235.2|107035.2|107237|107037|107235|107035|5
1726176950000|2024-09-12 21:35:50|107236.4|107036.4|107236.9|107036.9|107239.4|107039.4|107236.4|107036.4|5
1726176960000|2024-09-12 21:36:00|107232.4|107032.4|107237.7|107037.7|107238.5|107038.5|107232.4|107032.4|8
1726176970000|2024-09-12 21:36:10|107237.8|107037.8|107228.8|107028.8|107237.8|107037.8|107228.6|107028.6|10
1726176980000|2024-09-12 21:36:20|107228.5|107028.5|107228.6|107028.6|107228.8|107028.8|107228.5|107028.5|7
1726176990000|2024-09-12 21:36:30|107227.8|107027.8|107229|107029|107229.3|107029.3|107227.7|107027.7|8
1726177000000|2024-09-12 21:36:40|107233.3|107033.3|107236.5|107036.5|107236.5|107036.5|107233.3|107033.3|7
1726177010000|2024-09-12 21:36:50|107231|107031|107229|107029|107232.4|107032.4|107229|107029|5
1726177020000|2024-09-12 21:37:00|107228|107028|107228.8|107028.8|107228.9|107028.9|107228|107028|5
1726177030000|2024-09-12 21:37:10|107228.5|107028.5|107228|107028|107228.7|107028.7|107228|107028|4
1726177040000|2024-09-12 21:37:20|107227.9|107027.9|107228.6|107028.6|107228.6|107028.6|107227.9|107027.9|5
1726177050000|2024-09-12 21:37:30|107228.5|107028.5|107228.2|107028.2|107228.6|107028.6|107228.2|107028.2|5
1726177060000|2024-09-12 21:37:40|107228.3|107028.3|107231.1|107031.1|107231.5|107031.5|107228.2|107028.2|5
1726177070000|2024-09-12 21:37:50|107231.2|107031.2|107228.9|107028.9|107231.2|107031.2|107228.9|107028.9|4
1726177080000|2024-09-12 21:38:00|107228.6|107028.6|107227.8|107027.8|107228.6|107028.6|107227.8|107027.8|4
1726177090000|2024-09-12 21:38:10|107228.1|107028.1|107228.6|107028.6|107228.6|107028.6|107228.1|107028.1|8
1726177100000|2024-09-12 21:38:20|107227.8|107027.8|107227.8|107027.8|107227.9|107027.9|107227.8|107027.8|5
1726177110000|2024-09-12 21:38:30|107227.4|107027.4|107228.6|107028.6|107228.7|107028.7|107227.4|107027.4|6
1726177120000|2024-09-12 21:38:40|107228.5|107028.5|107228.1|107028.1|107228.6|107028.6|107228.1|107028.1|6
1726177130000|2024-09-12 21:38:50|107227.8|107027.8|107232|107032|107232.2|107032.2|107227.8|107027.8|7
1726177140000|2024-09-12 21:39:00|107231.7|107031.7|107228.5|107028.5|107231.7|107031.7|107228.3|107028.3|5
1726177150000|2024-09-12 21:39:10|107228.3|107028.3|107228|107028|107228.3|107028.3|107227.9|107027.9|5
1726177160000|2024-09-12 21:39:20|107227.6|107027.6|107229|107029|107232|107032|107227.6|107027.6|4
1726177170000|2024-09-12 21:39:30|107229.2|107029.2|107228.1|107028.1|107229.2|107029.2|107227.7|107027.7|5
1726177180000|2024-09-12 21:39:40|107227.7|107027.7|107232.6|107032.6|107232.7|107032.7|107227.6|107027.6|6
1726177190000|2024-09-12 21:39:50|107232.5|107032.5|107229.3|107029.3|107232.5|107032.5|107229.3|107029.3|4
1726177200000|2024-09-12 21:40:00|107234.2|107034.2|107228.7|107028.7|107234.2|107034.2|107228.6|107028.6|7
1726177210000|2024-09-12 21:40:10|107232.7|107032.7|107231.7|107031.7|107232.7|107032.7|107231.7|107031.7|4
1726177220000|2024-09-12 21:40:20|107231.8|107031.8|107231.8|107031.8|107233.4|107033.4|107226.2|107026.2|8
1726177230000|2024-09-12 21:40:30|107235.5|107035.5|107232.5|107032.5|107235.6|107035.6|107232.5|107032.5|6
1726177240000|2024-09-12 21:40:40|107232.3|107032.3|107231.7|107031.7|107232.4|107032.4|107231.7|107031.7|5
1726177250000|2024-09-12 21:40:50|107231.4|107031.4|107230.4|107030.4|107231.4|107031.4|107230.4|107030.4|6
1726177260000|2024-09-12 21:41:00|107230.3|107030.3|107230.8|107030.8|107231.2|107031.2|107230.3|107030.3|7
1726177270000|2024-09-12 21:41:10|107230.9|107030.9|107231.1|107031.1|107231.2|107031.2|107230.5|107030.5|5
1726177280000|2024-09-12 21:41:20|107231.2|107031.2|107230.9|107030.9|107231.2|107031.2|107230.9|107030.9|7
1726177290000|2024-09-12 21:41:30|107231|107031|107232.1|107032.1|107234.8|107034.8|107230.7|107030.7|6
1726177300000|2024-09-12 21:41:40|107232.2|107032.2|107232|107032|107232.9|107032.9|107231|107031|6
1726177310000|2024-09-12 21:41:50|107231.9|107031.9|107232.7|107032.7|107234.9|107034.9|107230.9|107030.9|5
1726177320000|2024-09-12 21:42:00|107232.5|107032.5|107231.2|107031.2|107234.2|107034.2|107231.2|107031.2|6
1726177330000|2024-09-12 21:42:10|107231.6|107031.6|107230.6|107030.6|107231.6|107031.6|107230.6|107030.6|7
1726177340000|2024-09-12 21:42:20|107231.6|107031.6|107231.6|107031.6|107231.7|107031.7|107231.6|107031.6|3
1726177350000|2024-09-12 21:42:30|107231.3|107031.3|107230.9|107030.9|107231.3|107031.3|107230.9|107030.9|3
1726177360000|2024-09-12 21:42:40|107230.7|107030.7|107233.2|107033.2|107234.8|107034.8|107230.6|107030.6|7
1726177370000|2024-09-12 21:42:50|107233.1|107033.1|107231|107031|107233.1|107033.1|107230.9|107030.9|7
1726177380000|2024-09-12 21:43:00|107230.7|107030.7|107232.6|107032.6|107234.8|107034.8|107230.7|107030.7|3
1726177390000|2024-09-12 21:43:10|107232.4|107032.4|107232.3|107032.3|107232.4|107032.4|107232.3|107032.3|2
1726177400000|2024-09-12 21:43:20|107232|107032|107230.9|107030.9|107232|107032|107230.9|107030.9|2
1726177410000|2024-09-12 21:43:30|107230.8|107030.8|107231.9|107031.9|107234.9|107034.9|107230.8|107030.8|7
1726177420000|2024-09-12 21:43:40|107231.4|107031.4|107231.1|107031.1|107231.4|107031.4|107231|107031|4
1726177430000|2024-09-12 21:43:50|107231|107031|107234.6|107034.6|107235.1|107035.1|107231|107031|4
1726177440000|2024-09-12 21:44:00|107232.6|107032.6|107232|107032|107234.4|107034.4|107232|107032|4
1726177450000|2024-09-12 21:44:10|107231.8|107031.8|107232.8|107032.8|107236.5|107036.5|107231.8|107031.8|8
1726177460000|2024-09-12 21:44:20|107232.7|107032.7|107232.4|107032.4|107232.7|107032.7|107232.4|107032.4|4
1726177470000|2024-09-12 21:44:30|107231.4|107031.4|107231.3|107031.3|107231.4|107031.4|107231.3|107031.3|4
1726177480000|2024-09-12 21:44:40|107230.9|107030.9|107232.6|107032.6|107235.7|107035.7|107230.9|107030.9|4
1726177490000|2024-09-12 21:44:50|107231.4|107031.4|107231.2|107031.2|107231.4|107031.4|107231.1|107031.1|4
1726177500000|2024-09-12 21:45:00|107231.1|107031.1|107231.4|107031.4|107231.6|107031.6|107231|107031|5
1726177510000|2024-09-12 21:45:10|107231.3|107031.3|107231.1|107031.1|107231.6|107031.6|107231.1|107031.1|7
1726177520000|2024-09-12 21:45:20|107231.2|107031.2|107232.9|107032.9|107234.9|107034.9|107230.9|107030.9|4
1726177530000|2024-09-12 21:45:30|107234.7|107034.7|107231.3|107031.3|107234.7|107034.7|107231.3|107031.3|5
1726177540000|2024-09-12 21:45:40|107231.2|107031.2|107233|107033|107235|107035|107230.9|107030.9|8
1726177550000|2024-09-12 21:45:50|107235.3|107035.3|107231.9|107031.9|107235.3|107035.3|107231.9|107031.9|3
1726177560000|2024-09-12 21:46:00|107231.5|107031.5|107230.7|107030.7|107231.5|107031.5|107230.7|107030.7|5
1726177570000|2024-09-12 21:46:10|107231.3|107031.3|107233.3|107033.3|107233.5|107033.5|107231.3|107031.3|8
1726177580000|2024-09-12 21:46:20|107231.8|107031.8|107234|107034|107235.5|107035.5|107230.4|107030.4|9
1726177590000|2024-09-12 21:46:30|107234.1|107034.1|107234.7|107034.7|107235.8|107035.8|107231.4|107031.4|10
1726177600000|2024-09-12 21:46:40|107234.6|107034.6|107237.5|107037.5|107237.6|107037.6|107233.2|107033.2|6
1726177610000|2024-09-12 21:46:50|107235.9|107035.9|107235.6|107035.6|107235.9|107035.9|107231.6|107031.6|8
1726177620000|2024-09-12 21:47:00|107236.3|107036.3|107231.2|107031.2|107236.3|107036.3|107231.2|107031.2|8
1726177630000|2024-09-12 21:47:10|107233.4|107033.4|107227.9|107027.9|107233.5|107033.5|107215.7|107015.7|8
1726177640000|2024-09-12 21:47:20|107228|107028|107231.2|107031.2|107232.5|107032.5|107217.7|107017.7|9
1726177650000|2024-09-12 21:47:30|107231.3|107031.3|107231.4|107031.4|107231.4|107031.4|107231.3|107031.3|4
1726177660000|2024-09-12 21:47:40|107230.3|107030.3|107230.5|107030.5|107230.5|107030.5|107230.3|107030.3|5
1726177670000|2024-09-12 21:47:50|107230.6|107030.6|107231.6|107031.6|107231.6|107031.6|107230.5|107030.5|11
1726177680000|2024-09-12 21:48:00|107225.2|107025.2|107225.3|107025.3|107225.3|107025.3|107225.2|107025.2|4
1726177690000|2024-09-12 21:48:10|107225.4|107025.4|107225.7|107025.7|107225.7|107025.7|107225.3|107025.3|8
1726177700000|2024-09-12 21:48:20|107225.8|107025.8|107225.8|107025.8|107225.8|107025.8|107225.8|107025.8|1
1726177710000|2024-09-12 21:48:30|107225.4|107025.4|107225.5|107025.5|107225.5|107025.5|107225.4|107025.4|2
1726177720000|2024-09-12 21:48:40|107225.7|107025.7|107225.7|107025.7|107225.8|107025.8|107225.7|107025.7|3
1726177730000|2024-09-12 21:48:50|107225.8|107025.8|107225.5|107025.5|107225.8|107025.8|107225.5|107025.5|2
1726177740000|2024-09-12 21:49:00|107225.8|107025.8|107225.8|107025.8|107225.8|107025.8|107225.8|107025.8|1
1726177750000|2024-09-12 21:49:10|107225.9|107025.9|107225.8|107025.8|107225.9|107025.9|107225.8|107025.8|2
1726177760000|2024-09-12 21:49:20|107225.6|107025.6|107225.6|107025.6|107225.8|107025.8|107225.5|107025.5|4
1726177770000|2024-09-12 21:49:30|107225.7|107025.7|107225.8|107025.8|107225.8|107025.8|107225.7|107025.7|2
1726177780000|2024-09-12 21:49:40|107225.9|107025.9|107225.6|107025.6|107225.9|107025.9|107225.6|107025.6|4
1726177790000|2024-09-12 21:49:50|107224.9|107024.9|107225.9|107025.9|107225.9|107025.9|107224.9|107024.9|3
1726177800000|2024-09-12 21:50:00|107226|107026|107226.8|107026.8|107265|107065|107218.8|107018.8|9
1726177810000|2024-09-12 21:50:10|107227|107027|107232.9|107032.9|107271.4|107071.4|107226.8|107026.8|12
1726177820000|2024-09-12 21:50:20|107233|107033|107234.5|107034.5|107236.5|107036.5|107232.9|107032.9|10
1726177830000|2024-09-12 21:50:30|107236.8|107036.8|107237.3|107037.3|107239.8|107039.8|107236.3|107036.3|10
1726177840000|2024-09-12 21:50:40|107237.4|107037.4|107236.8|107036.8|107237.4|107037.4|107236.5|107036.5|9
1726177850000|2024-09-12 21:50:50|107236.9|107036.9|107239|107039|107239.3|107039.3|107236.8|107036.8|8
1726177860000|2024-09-12 21:51:00|107239.1|107039.1|107239.2|107039.2|107239.4|107039.4|107238|107038|7
1726177870000|2024-09-12 21:51:10|107239|107039|107238.2|107038.2|107239.6|107039.6|107236|107036|14
1726177880000|2024-09-12 21:51:20|107238.1|107038.1|107237.4|107037.4|107238.1|107038.1|107237.4|107037.4|5
1726177890000|2024-09-12 21:51:30|107239.8|107039.8|107236.2|107036.2|107239.8|107039.8|107233.3|107033.3|8
1726177900000|2024-09-12 21:51:40|107236.3|107036.3|107239.8|107039.8|107239.8|107039.8|107236.2|107036.2|6
1726177910000|2024-09-12 21:51:50|107239.7|107039.7|107234.8|107034.8|107239.7|107039.7|107234.3|107034.3|14
1726177920000|2024-09-12 21:52:00|107234.6|107034.6|107234.3|107034.3|107234.7|107034.7|107234.3|107034.3|8
1726177930000|2024-09-12 21:52:10|107232.7|107032.7|107230.5|107030.5|107233.4|107033.4|107230.5|107030.5|8
1726177940000|2024-09-12 21:52:20|107230|107030|107229.1|107029.1|107233.7|107033.7|107229.1|107029.1|16
1726177950000|2024-09-12 21:52:30|107229|107029|107228|107028|107229.5|107029.5|107226.9|107026.9|10
1726177960000|2024-09-12 21:52:40|107228.1|107028.1|107229.2|107029.2|107230.1|107030.1|107226.7|107026.7|11
1726177970000|2024-09-12 21:52:50|107229.4|107029.4|107230.5|107030.5|107230.6|107030.6|107228.1|107028.1|12
1726177980000|2024-09-12 21:53:00|107230.2|107030.2|107228.9|107028.9|107230.7|107030.7|107228.9|107028.9|12
1726177990000|2024-09-12 21:53:10|107229|107029|107230.7|107030.7|107231|107031|107228|107028|6
1726178000000|2024-09-12 21:53:20|107230.8|107030.8|107229.7|107029.7|107231.4|107031.4|107228.9|107028.9|8
1726178010000|2024-09-12 21:53:30|107229.3|107029.3|107229.4|107029.4|107229.5|107029.5|107229.3|107029.3|6
1726178020000|2024-09-12 21:53:40|107228|107028|107229.2|107029.2|107232.1|107032.1|107228|107028|9
1726178030000|2024-09-12 21:53:50|107229.3|107029.3|107229.9|107029.9|107229.9|107029.9|107229.2|107029.2|3
1726178040000|2024-09-12 21:54:00|107229.8|107029.8|107229.9|107029.9|107229.9|107029.9|107229.8|107029.8|4
1726178050000|2024-09-12 21:54:10|107230|107030|107230|107030|107230|107030|107230|107030|1
1726178060000|2024-09-12 21:54:20|107230.1|107030.1|107230|107030|107230.1|107030.1|107230|107030|2
1726178070000|2024-09-12 21:54:30|107230.1|107030.1|107230.1|107030.1|107230.1|107030.1|107230.1|107030.1|1
1726178080000|2024-09-12 21:54:40|107229.2|107029.2|107232.2|107032.2|107232.9|107032.9|107228.5|107028.5|4
1726178090000|2024-09-12 21:54:50|107232.1|107032.1|107232.5|107032.5|107232.6|107032.6|107230|107030|8
1726178100000|2024-09-12 21:55:00|107232.1|107032.1|107231.3|107031.3|107232.2|107032.2|107231.3|107031.3|7
1726178110000|2024-09-12 21:55:10|107232.1|107032.1|107230.7|107030.7|107232.2|107032.2|107230.1|107030.1|6
1726178120000|2024-09-12 21:55:20|107230.8|107030.8|107228.6|107028.6|107230.8|107030.8|107228.6|107028.6|4
1726178130000|2024-09-12 21:55:30|107231.5|107031.5|107230.7|107030.7|107231.6|107031.6|107228.6|107028.6|5
1726178140000|2024-09-12 21:55:40|107230.8|107030.8|107230.7|107030.7|107230.8|107030.8|107230.7|107030.7|4
1726178150000|2024-09-12 21:55:50|107230.8|107030.8|107230.8|107030.8|107230.8|107030.8|107230.7|107030.7|3
1726178160000|2024-09-12 21:56:00|107230.7|107030.7|107230.2|107030.2|107230.8|107030.8|107230.2|107030.2|6
1726178170000|2024-09-12 21:56:10|107230.3|107030.3|107231.3|107031.3|107231.3|107031.3|107230.3|107030.3|6
1726178180000|2024-09-12 21:56:20|107231.2|107031.2|107231.2|107031.2|107231.3|107031.3|107231.2|107031.2|3
1726178190000|2024-09-12 21:56:30|107231.3|107031.3|107231.3|107031.3|107231.3|107031.3|107231.3|107031.3|1
1726178200000|2024-09-12 21:56:40|107231.1|107031.1|107231.5|107031.5|107231.5|107031.5|107231.1|107031.1|2
1726178210000|2024-09-12 21:56:50|107231.6|107031.6|107231.5|107031.5|107231.6|107031.6|107231.4|107031.4|4
1726178220000|2024-09-12 21:57:00|107231.6|107031.6|107231.5|107031.5|107231.6|107031.6|107231.5|107031.5|2
1726178230000|2024-09-12 21:57:10|107224.2|107024.2|107224.1|107024.1|107224.2|107024.2|107224.1|107024.1|2
1726178240000|2024-09-12 21:57:20|107224.2|107024.2|107224.2|107024.2|107224.3|107024.3|107224.2|107024.2|3
1726178250000|2024-09-12 21:57:30|107221.8|107021.8|107221.9|107021.9|107222|107022|107221.8|107021.8|4
1726178260000|2024-09-12 21:57:40|107222|107022|107221.4|107021.4|107222|107022|107221.4|107021.4|4
1726178270000|2024-09-12 21:57:50|107221|107021|107221.6|107021.6|107221.7|107021.7|107221|107021|5
1726178280000|2024-09-12 21:58:00|107221.7|107021.7|107221.7|107021.7|107221.7|107021.7|107221.7|107021.7|1
1726178290000|2024-09-12 21:58:10|107221.6|107021.6|107221.6|107021.6|107221.6|107021.6|107221.5|107021.5|3
1726178300000|2024-09-12 21:58:20|107221.9|107021.9|107221.9|107021.9|107222|107022|107221.9|107021.9|3
1726178310000|2024-09-12 21:58:30|107221.5|107021.5|107220.9|107020.9|107221.5|107021.5|107220.9|107020.9|5
1726178320000|2024-09-12 21:58:40|107221.3|107021.3|107221.3|107021.3|107221.3|107021.3|107221.3|107021.3|1
1726178330000|2024-09-12 21:58:50|107221.2|107021.2|107221.3|107021.3|107221.3|107021.3|107221.2|107021.2|2
1726178340000|2024-09-12 21:59:00|107222.7|107022.7|107222.7|107022.7|107222.7|107022.7|107222.7|107022.7|1
1726178350000|2024-09-12 21:59:10|107222.4|107022.4|107222.4|107022.4|107222.4|107022.4|107222.4|107022.4|1
1726178360000|2024-09-12 21:59:20|107233.6|107033.6|107233.6|107033.6|107233.6|107033.6|107233.6|107033.6|1
1726178380000|2024-09-12 21:59:40|107234|107034|107224.4|107024.4|107234.3|107034.3|107224.4|107024.4|3
1726178390000|2024-09-12 21:59:50|107223.7|107023.7|107223.8|107023.8|107223.8|107023.8|107223.7|107023.7|2
1726178400000|2024-09-12 22:00:00|107223.9|107023.9|107211.4|107011.4|107223.9|107023.9|107205.4|107005.4|24
1726178410000|2024-09-12 22:00:10|107209.9|107009.9|107209|107009|107210.6|107010.6|107207.9|107007.9|14
1726178420000|2024-09-12 22:00:20|107211.8|107011.8|107215.5|107015.5|107216.1|107016.1|107211.8|107011.8|9
1726178430000|2024-09-12 22:00:30|107216.1|107016.1|107218.7|107018.7|107218.7|107018.7|107215.4|107015.4|12
1726178440000|2024-09-12 22:00:40|107218.8|107018.8|107219|107019|107219.8|107019.8|107218|107018|9
1726178450000|2024-09-12 22:00:50|107219.7|107019.7|107224.7|107024.7|107224.7|107024.7|107218.9|107018.9|13
1726178460000|2024-09-12 22:01:00|107226.7|107026.7|107215.2|107015.2|107227.9|107027.9|107173.7|106973.7|15
1726178470000|2024-09-12 22:01:10|107215.3|107015.3|107215.5|107015.5|107215.5|107015.5|107215.3|107015.3|5
1726178480000|2024-09-12 22:01:20|107215.4|107015.4|107214.9|107014.9|107215.5|107015.5|107210.6|107010.6|9
1726178490000|2024-09-12 22:01:30|107210.8|107010.8|107236.5|107036.5|107249.5|107049.5|107210.8|107010.8|40
1726178500000|2024-09-12 22:01:40|107238.5|107038.5|107243.7|107043.7|107247.4|107047.4|107228.6|107028.6|40
1726178510000|2024-09-12 22:01:50|107243.4|107043.4|107220.7|107020.7|107245.2|107045.2|107216.8|107016.8|53
1726178520000|2024-09-12 22:02:00|107222|107022|107236.6|107036.6|107242.1|107042.1|107219.8|107019.8|56
1726178530000|2024-09-12 22:02:10|107238.2|107038.2|107238.1|107038.1|107239.7|107039.7|107222.5|107022.5|47
1726178540000|2024-09-12 22:02:20|107237.7|107037.7|107236.4|107036.4|107241.2|107041.2|107219.4|107019.4|50
1726178550000|2024-09-12 22:02:30|107232.3|107032.3|107229|107029|107248|107048|107227.6|107027.6|26
1726178560000|2024-09-12 22:02:40|107229.1|107029.1|107225.6|107025.6|107234|107034|107214.8|107014.8|13
1726178570000|2024-09-12 22:02:50|107225.3|107025.3|107225.6|107025.6|107225.6|107025.6|107225.3|107025.3|5
1726178580000|2024-09-12 22:03:00|107222.6|107022.6|107224.2|107024.2|107225.2|107025.2|107222.1|107022.1|10
1726178590000|2024-09-12 22:03:10|107224.9|107024.9|107232|107032|107232.1|107032.1|107224.1|107024.1|6
1726178600000|2024-09-12 22:03:20|107222.5|107037.8|107237.3|107038|107237.3|107038|107222.5|107037.8|5
1726178610000|2024-09-12 22:03:30|107237.1|107038.3|107237|107038.4|107237.1|107038.4|107237|107038.3|4
1726178620000|2024-09-12 22:03:40|107236.9|107038.6|107224.6|107024.6|107236.9|107038.6|107219.6|107019.6|12
1726178630000|2024-09-12 22:03:50|107224|107024|107223.8|107023.8|107224|107024|107222.9|107022.9|6
1726178640000|2024-09-12 22:04:00|107224.2|107024.2|107244.4|107044.4|107244.4|107044.4|107224.1|107024.1|14
1726178650000|2024-09-12 22:04:10|107244.9|107044.9|107252.1|107052.1|107252.1|107055.9|107244.9|107044.9|16
1726178660000|2024-09-12 22:04:20|107252.2|107052.2|107250.9|107050.9|107252.2|107052.2|107250.9|107050.9|7
1726178670000|2024-09-12 22:04:30|107251|107051|107251.7|107051.7|107252.4|107052.4|107251|107051|9
1726178680000|2024-09-12 22:04:40|107245.7|107045.7|107246.1|107046.1|107246.2|107046.2|107245.7|107045.7|4
1726178690000|2024-09-12 22:04:50|107246.2|107046.2|107246.2|107046.2|107246.2|107046.2|107245.3|107045.3|12
1726178700000|2024-09-12 22:05:00|107245.1|107045.1|107230.7|107054.4|107245.5|107054.4|107230.7|107044.9|9
1726178710000|2024-09-12 22:05:10|107230.8|107057.9|107230.8|107058.3|107230.8|107058.3|107230.8|107057.9|4
1726178720000|2024-09-12 22:05:20|107230.1|107057.6|107230.1|107057.8|107230.1|107057.8|107230.1|107057.6|3
1726178730000|2024-09-12 22:05:30|107228.7|107044.3|107240.7|107040.7|107246.7|107046.7|107228.7|107040.7|5
1726178740000|2024-09-12 22:05:40|107240.8|107040.8|107241|107041|107241.1|107041.1|107240.7|107040.7|8
1726178750000|2024-09-12 22:05:50|107241.2|107041.2|107241.7|107041.7|107241.9|107041.9|107241.2|107041.2|9
1726178760000|2024-09-12 22:06:00|107241.8|107041.8|107246.4|107068.7|107254.8|107068.7|107241.8|107041.8|11
1726178770000|2024-09-12 22:06:10|107246.5|107069.1|107246.3|107069.3|107246.5|107069.3|107246.3|107069.1|5
1726178780000|2024-09-12 22:06:20|107246.2|107069.4|107255.7|107058.7|107255.8|107069.5|107246.2|107058.6|6
1726178790000|2024-09-12 22:06:30|107255.6|107058.8|107255.6|107059|107255.6|107059|107255.6|107058.8|4
1726178800000|2024-09-12 22:06:40|107255.5|107059.1|107244.2|107044.2|107255.6|107059.1|107244.1|107044.1|7
1726178810000|2024-09-12 22:06:50|107244.3|107044.3|107243.8|107054.8|107249.7|107054.8|107243.8|107044.3|6
1726178820000|2024-09-12 22:07:00|107244.2|107065.9|107243.7|107066.6|107244.2|107066.7|107243.6|107065.9|6
1726178830000|2024-09-12 22:07:10|107243.6|107066.7|107243.3|107066.8|107243.6|107066.8|107243.3|107066.6|6
1726178840000|2024-09-12 22:07:20|107250.2|107050.2|107250.1|107050.1|107250.2|107050.2|107250.1|107050.1|2
1726178850000|2024-09-12 22:07:30|107251.4|107051.4|107249.5|107055.7|107256.4|107058.8|107248.4|107048.4|12
1726178860000|2024-09-12 22:07:40|107249.4|107055.8|107250.3|107054.4|107251.3|107055.8|107249.4|107054.3|10
1726178870000|2024-09-12 22:07:50|107250.2|107054.5|107239.5|107065.3|107250.2|107065.3|107232.3|107054.5|8
1726178880000|2024-09-12 22:08:00|107239.7|107065.4|107236.4|107060.5|107240.3|107071.3|107236.4|107058.9|7
1726178890000|2024-09-12 22:08:10|107237.1|107061.3|107249.8|107060.5|107250|107068.7|107237.1|107060.3|10
1726178900000|2024-09-12 22:08:20|107249.7|107060.6|107249.8|107060.5|107249.9|107060.9|107249.5|107060.2|7
1726178910000|2024-09-12 22:08:30|107249.7|107060.4|107247.9|107062.9|107249.7|107062.9|107247.9|107060.4|4
1726178920000|2024-09-12 22:08:40|107248|107062.7|107238.2|107062.1|107248.4|107074.6|107238.2|107052.5|11
1726178930000|2024-09-12 22:08:50|107237.8|107062.5|107228.4|107062.5|107237.8|107062.5|107228.3|107062.3|7
1726178940000|2024-09-12 22:09:00|107241.3|107075|107248.3|107048.3|107248.3|107078.2|107224.7|107044.1|10
1726178950000|2024-09-12 22:09:10|107228.1|107051.7|107246|107059.5|107254.8|107075.8|107228.1|107051.6|16
1726178960000|2024-09-12 22:09:20|107243.6|107059.3|107243.8|107058.5|107245|107059.4|107243.4|107056.8|14
1726178970000|2024-09-12 22:09:30|107244.2|107058.8|107245.3|107060.7|107245.3|107060.8|107243.7|107058.4|10
1726178980000|2024-09-12 22:09:40|107245.5|107060.8|107246.8|107073.7|107246.8|107087.3|107237.5|107060.8|11
1726178990000|2024-09-12 22:09:50|107247.2|107073.9|107241.3|107075.3|107247.5|107075.3|107239.3|107073.9|7
1726179000000|2024-09-12 22:10:00|107242.8|107076.3|107249.2|107066.5|107257.4|107077|107241.4|107059.9|10
1726179010000|2024-09-12 22:10:10|107250.1|107066.1|107247.1|107065.3|107250.1|107066.2|107246.9|107065.1|9
1726179020000|2024-09-12 22:10:20|107247|107065.4|107246.7|107065.5|107247|107065.8|107246.7|107065.3|12
1726179030000|2024-09-12 22:10:30|107246.4|107065.2|107246.3|107065.3|107246.4|107065.3|107246.3|107065.2|3
1726179040000|2024-09-12 22:10:40|107238.5|107074.4|107249.8|107061.7|107249.8|107074.4|107238.5|107061.6|4
1726179050000|2024-09-12 22:10:50|107250.2|107062.1|107250.2|107062.2|107250.2|107062.2|107250.2|107062.1|2
1726179060000|2024-09-12 22:11:00|107250.4|107062|107256.3|107064.2|107256.4|107064.7|107250.4|107054.8|11
1726179070000|2024-09-12 22:11:10|107255.1|107064.3|107253.4|107074.1|107256.8|107074.1|107252.7|107064.3|14
1726179080000|2024-09-12 22:11:20|107253.2|107074.2|107253.7|107075.6|107253.9|107076.1|107253.2|107074.2|9
1726179090000|2024-09-12 22:11:30|107253.6|107075.7|107244|107085.2|107253.6|107085.2|107244|107075.7|6
1726179100000|2024-09-12 22:11:40|107244.1|107085.3|107245.9|107084.5|107245.9|107085.3|107244.1|107084.5|6
1726179110000|2024-09-12 22:11:50|107252.6|107084.4|107262.9|107076.9|107275.5|107085|107252.3|107071|12
1726179120000|2024-09-12 22:12:00|107263.4|107077.5|107257.6|107064.7|107263.8|107077.5|107257.5|107064.5|17
1726179130000|2024-09-12 22:12:10|107257.5|107064.8|107259.7|107066.8|107259.7|107067|107257.3|107064.8|10
1726179140000|2024-09-12 22:12:20|107259.5|107066.9|107248.5|107078.1|107259.6|107078.1|107248.5|107066.9|7
1726179150000|2024-09-12 22:12:30|107252.4|107077.7|107263.3|107075.6|107263.4|107078|107252.3|107074.8|6
1726179160000|2024-09-12 22:12:40|107266.7|107085.4|107266.6|107085.6|107266.7|107085.6|107266.6|107085.4|3
1726179170000|2024-09-12 22:12:50|107268.9|107085.7|107266.5|107104.1|107268.9|107104.4|107265|107085.7|7
1726179180000|2024-09-12 22:13:00|107265|107108.9|107259.4|107105.9|107268.3|107109.5|107256.6|107105.4|8
1726179190000|2024-09-12 22:13:10|107253|107106|107276.2|107103|107276.2|107106|107253|107102.9|6
1726179200000|2024-09-12 22:13:20|107262.9|107102.9|107270.9|107107.7|107278.9|107107.7|107253.2|107102.9|12
1726179210000|2024-09-12 22:13:30|107271.1|107108|107264.9|107109.6|107271.1|107124.9|107255.6|107107.7|11
1726179220000|2024-09-12 22:13:40|107264.8|107109.5|107265.3|107124.8|107266.4|107124.8|107264.8|107109.5|7
1726179230000|2024-09-12 22:13:50|107268.3|107124.9|107268.3|107118.5|107268.3|107125|107268.3|107118.5|3
1726179240000|2024-09-12 22:14:00|107268.2|107118.6|107267.9|107118.3|107268.2|107118.6|107267.9|107118.3|3
1726179250000|2024-09-12 22:14:10|107273.1|107118.1|107273.1|107124.7|107273.2|107124.7|107273|107118.1|5
1726179260000|2024-09-12 22:14:20|107274.5|107124.9|107283.9|107124.9|107283.9|107124.9|107274.4|107110.3|3
1726179270000|2024-09-12 22:14:30|107283.3|107134.5|107283.3|107134.5|107283.4|107134.5|107283.3|107134.4|4
1726179280000|2024-09-12 22:14:40|107275.6|107123.2|107273.9|107123.2|107275.6|107123.3|107273.9|107123.1|5
1726179290000|2024-09-12 22:14:50|107273.7|107117.1|107264.8|107091.3|107275.5|107117.2|107264.8|107091.3|8
1726179300000|2024-09-12 22:15:00|107266.7|107089|107278.4|107128.7|107282.6|107128.7|107266.7|107089|16
1726179310000|2024-09-12 22:15:10|107278.6|107128.6|107276.1|107115.4|107278.6|107128.6|107275.4|107115.4|7
1726179320000|2024-09-12 22:15:20|107274.2|107115.2|107278.2|107130.5|107280.4|107130.5|107274.2|107115.2|24
1726179330000|2024-09-12 22:15:30|107277.1|107129|107285.5|107125.3|107285.5|107139.3|107277.1|107117.6|18
1726179340000|2024-09-12 22:15:40|107283.3|107125.4|107287.4|107140.5|107287.4|107140.7|107283.2|107123.2|34
1726179350000|2024-09-12 22:15:50|107287.3|107138.9|107278.4|107146.6|107287.3|107150.4|107278.4|107125.4|25
1726179360000|2024-09-12 22:16:00|107280.5|107149.1|107281.3|107147.1|107282.8|107149.5|107279.1|107130.8|22
1726179370000|2024-09-12 22:16:10|107281.6|107149.1|107281|107106|107281.8|107149.1|107275.5|107106|16
1726179380000|2024-09-12 22:16:20|107281.3|107105.6|107287.2|107127.4|107287.9|107139.7|107278.6|107087.2|21
1726179390000|2024-09-12 22:16:30|107287.1|107139.7|107279.5|107132.8|107288.9|107141.3|107279.5|107130.3|32
1726179400000|2024-09-12 22:16:40|107280.7|107134.2|107273.8|107101.4|107281.1|107134.4|107267.8|107101.4|33
1726179410000|2024-09-12 22:16:50|107274.5|107100.6|107269.7|107096.7|107274.5|107101.8|107269.7|107096.7|5
1726179420000|2024-09-12 22:17:00|107288.6|107110.5|107288.8|107110.3|107288.8|107110.6|107288.5|107110.3|4
1726179430000|2024-09-12 22:17:10|107285.6|107109.3|107286.9|107106.3|107287|107109.4|107285.6|107106.3|10
1726179440000|2024-09-12 22:17:20|107284.3|107103.2|107287.2|107103.2|107287.2|107103.2|107284.3|107103.2|2
1726179450000|2024-09-12 22:17:30|107287.4|107102.9|107286.7|107104.3|107287.4|107104.3|107282.7|107102.9|5
1726179460000|2024-09-12 22:17:40|107286.6|107101.3|107285.2|107106.6|107287.1|107106.6|107282.8|107101.2|7
1726179470000|2024-09-12 22:17:50|107283.9|107108.4|107286.4|107105.4|107286.4|107108.4|107283.9|107105.4|3
1726179480000|2024-09-12 22:18:00|107286.2|107096.8|107290.4|107100|107290.4|107105.7|107284.9|107096.8|7
1726179490000|2024-09-12 22:18:10|107286.6|107097.4|107287.9|107107.8|107287.9|107109.3|107286.6|107097.4|11
1726179500000|2024-09-12 22:18:20|107288.3|107107.4|107284.2|107104.7|107288.8|107109.3|107284.2|107094.1|10
1726179510000|2024-09-12 22:18:30||107104.9||107104.9||107104.9||107104.9|1
1726179520000|2024-09-12 22:18:40|107280.3|107101.8|107275.4|107108.8|107280.3|107108.8|107273.7|107101.1|14
1726179530000|2024-09-12 22:18:50|107275.3|107111.3|107278.1|107109.5|107278.1|107111.3|107270.3|107106.6|7
1726179540000|2024-09-12 22:19:00|107278.2|107106.6|107275.5|107108|107284.6|107108.5|107275.5|107104.3|10
1726179550000|2024-09-12 22:19:10|107275.2|107108.3|107274.6|107107.1|107278.4|107109.6|107270.8|107094.7|9
1726179560000|2024-09-12 22:19:20|107274.5|107107.2|107277.8|107110.3|107277.8|107110.3|107274.4|107107.2|6
1726179570000|2024-09-12 22:19:30|107278.5|107110.4|107278.1|107106.8|107284.9|107110.4|107276.3|107101.9|11
1726179580000|2024-09-12 22:19:40|107278|107108.1|107275.3|107104.8|107279.1|107108.1|107275.3|107097.7|10
1726179590000|2024-09-12 22:19:50|107275.4|107104.1|107275.7|107105|107275.8|107106.5|107275.4|107104.1|6
1726179600000|2024-09-12 22:20:00|107275.3|107105.4|107283|107113.5|107283|107113.5|107275.2|107105.3|7
1726179610000|2024-09-12 22:20:10|107283.9|107114.5|107278.9|107118.7|107283.9|107121.2|107278.8|107114.5|9
1726179620000|2024-09-12 22:20:20|107280.6|107118.9|107280.4|107121.8|107281|107121.8|107280.4|107118.6|9
1726179630000|2024-09-12 22:20:30|107279.9|107121.4|107280.1|107120.9|107280.1|107121.4|107279.8|107118.4|6
1726179640000|2024-09-12 22:20:40|107279.6|107121.5|107283.1|107116.4|107283.1|107121.5|107279.6|107116.3|8
1726179650000|2024-09-12 22:20:50|107284.1|107116.3|107283.3|107116.5|107284.2|107116.5|107283.3|107116.3|3
1726179660000|2024-09-12 22:21:00|107283.4|107116.4|107283.3|107116|107283.4|107116.4|107283.3|107116|4
1726179670000|2024-09-12 22:21:10|107283.6|107121.2|107280.8|107121.6|107283.7|107122.6|107280.1|107121.2|9
1726179680000|2024-09-12 22:21:20|107280.9|107121.7|107276|107114.9|107280.9|107121.9|107276|107114.9|6
1726179690000|2024-09-12 22:21:30|107276.5|107115.5|107283.4|107116|107283.4|107116|107276.5|107106.2|6
1726179700000|2024-09-12 22:21:40|107285.8|107108.4|107288.2|107116.8|107288.2|107116.8|107285.8|107108.4|7
1726179710000|2024-09-12 22:21:50|107288.4|107116.9|107289|107115.6|107295.2|107116.9|107288.4|107115.4|7
1726179720000|2024-09-12 22:22:00|107288.9|107115.4|107287.1|107113.5|107288.9|107115.5|107285.4|107113.5|5
1726179730000|2024-09-12 22:22:10|107287|107107.1|107285.1|107107.3|107287|107113.7|107285.1|107107|6
1726179740000|2024-09-12 22:22:20|107285.4|107113.7|107290.6|107118.3|107291.1|107118.3|107285.4|107107.3|9
1726179750000|2024-09-12 22:22:30|107290.7|107118.1|107288.3|107120.4|107290.7|107120.6|107288.1|107118.1|6
1726179760000|2024-09-12 22:22:40|107300.9|107109.8|107290.2|107111.7|107300.9|107120.6|107288.5|107106.9|9
1726179770000|2024-09-12 22:22:50|107291.5|107111.4|107292.4|107111.9|107292.4|107111.9|107290.2|107111.4|4
1726179780000|2024-09-12 22:23:00|107294.4|107112|107294.3|107111.3|107294.4|107112|107294.3|107111.2|4
1726179790000|2024-09-12 22:23:10|107293|107118.5|107292|107110.5|107297.6|107122.1|107292|107110.5|9
1726179800000|2024-09-12 22:23:20|107292.3|107119.3|107292.3|107110.2|107292.3|107119.3|107292.3|107110.2|4
1726179810000|2024-09-12 22:23:30|107292.4|107110.3|107292.3|107110.4|107292.4|107119.3|107292.3|107110.3|5
1726179820000|2024-09-12 22:23:40|107289|107119.3|107289.1|107120.7|107289.1|107120.9|107289|107110.4|7
1726179830000|2024-09-12 22:23:50|107288.7|107121|107288.6|107121.1|107288.7|107121.1|107288.6|107121|4
1726179840000|2024-09-12 22:24:00|107288.5|107120.9|107290.3|107117.8|107290.3|107121|107288.4|107117.5|9
1726179850000|2024-09-12 22:24:10|107290.1|107109.2|107290.3|107109.1|107290.3|107117.8|107290.1|107109.1|10
1726179860000|2024-09-12 22:24:20|107290.4|107109|107290.9|107117.6|107290.9|107117.6|107290.4|107108.9|7
1726179870000|2024-09-12 22:24:30|107290.6|107117.3|107288.5|107110.3|107290.6|107121|107288.5|107110.3|5
1726179880000|2024-09-12 22:24:40|107288.7|107121|107289.7|107119.1|107290.4|107123|107283.1|107110|15
1726179890000|2024-09-12 22:24:50|107289.6|107120.7|107290.4|107122.1|107291.6|107122.3|107285.3|107112.7|18
1726179900000|2024-09-12 22:25:00|107290.3|107122.3|107292.7|107118.7|107292.7|107122.5|107287.9|107118.5|11
1726179910000|2024-09-12 22:25:10|107292.6|107115.6|107291.8|107118.1|107292.6|107118.7|107288.5|107115.6|6
1726179920000|2024-09-12 22:25:20|107292.2|107112.4|107289.6|107111.4|107296.7|107112.4|107289.6|107110.1|5
1726179930000|2024-09-12 22:25:30|107288.6|107111.8|107284.5|107117.4|107288.6|107119.9|107284.5|107111.8|9
1726179940000|2024-09-12 22:25:40|107285.5|107116.6|107285.6|107116.4|107285.6|107116.7|107281.9|107110.2|9
1726179950000|2024-09-12 22:25:50|107292.2|107113.4|107289.7|107116.9|107292.8|107116.9|107285.7|107109.9|9
1726179960000|2024-09-12 22:26:00|107289.6|107115.7|107289.8|107115.1|107289.8|107115.7|107289.6|107114.7|5
1726179970000|2024-09-12 22:26:10|107290.8|107114.9|107290.2|107114.8|107290.8|107115|107290.2|107114.8|6
1726179980000|2024-09-12 22:26:20|107290.3|107114.7|107286.8|107113.8|107290.6|107114.8|107286.8|107113.8|6
1726179990000|2024-09-12 22:26:30|107295.7|107120.3|107295.1|107119.8|107305.4|107120.9|107294.2|107117.4|8
1726180000000|2024-09-12 22:26:40|107295|107119.9|107296.6|107120.2|107296.6|107121.9|107295|107112.5|10
1726180010000|2024-09-12 22:26:50|107300.4|107120.8|107303.6|107116.2|107303.8|107122.7|107294.4|107114.7|11
1726180020000|2024-09-12 22:27:00|107303.7|107122.7|107303|107122.7|107303.8|107122.9|107302.7|107116.2|12
1726180030000|2024-09-12 22:27:10|107302.8|107122.9|107302.9|107122.9|107302.9|107122.9|107302.8|107115.5|6
1726180040000|2024-09-12 22:27:20|107303|107122.8|107299.8|107122.6|107303|107122.9|107299.5|107118.4|8
1726180050000|2024-09-12 22:27:30|107299.7|107122.9|107302.9|107123.5|107302.9|107123.5|107298.6|107111.6|9
1726180060000|2024-09-12 22:27:40|107301.4|107114.8|107297.6|107123.9|107301.4|107123.9|107297.6|107114.8|9
1726180070000|2024-09-12 22:27:50|107294.7|107120.5|107297.2|107123.6|107297.2|107123.6|107294.7|107112.3|12
1726180080000|2024-09-12 22:28:00|107298.1|107123.5|107297.7|107123.6|107298.9|107123.6|107297.7|107114.8|9
1726180090000|2024-09-12 22:28:10|107297.6|107123.7|107294|107113.6|107297.6|107123.7|107294|107113.6|4
1726180100000|2024-09-12 22:28:20|107292.3|107116|107289.5|107113.4|107292.4|107116|107287.8|107110.8|9
1726180110000|2024-09-12 22:28:30|107289.2|107113.9|107286.5|107111.3|107289.2|107113.9|107286.5|107110.6|5
1726180120000|2024-09-12 22:28:40|107286.6|107111.5|107286.7|107111.5|107286.7|107111.5|107286.6|107111.5|2
1726180130000|2024-09-12 22:28:50|107290.8|107119.2|107288.6|107122|107290.8|107122.2|107288.5|107119.2|4
1726180140000|2024-09-12 22:29:00|107290.8|107116.3|107288.7|107110.9|107291.6|107123.8|107288.6|107110.9|9
1726180150000|2024-09-12 22:29:10|107288.8|107111|107286.8|107112.6|107307.4|107122.2|107286.8|107095.9|14
1726180160000|2024-09-12 22:29:20|107285.2|107112.5|107285.4|107112.6|107285.4|107112.6|107285.2|107112.4|4
1726180170000|2024-09-12 22:29:30|107289.6|107112.5|107289.3|107114|107291.5|107114.1|107288.1|107101.2|12
1726180180000|2024-09-12 22:29:40|107288|107106.8|107284.8|107105.5|107288.3|107116.4|107284.8|107105.5|8
1726180190000|2024-09-12 22:29:50|107285.8|107105.7|107287.7|107116.7|107287.7|107116.7|107285.8|107105.7|3
1726180200000|2024-09-12 22:30:00|107287.5|107116.8|107288.1|107122.1|107288.5|107122.5|107286.5|107110|8
1726180210000|2024-09-12 22:30:10|107289.1|107118.5|107290.9|107106.4|107296|107118.5|107288.9|107097.5|14
1726180220000|2024-09-12 22:30:20|107286.7|107103.5|107280.3|107104.4|107287.6|107104.8|107276.2|107098.2|11
1726180230000|2024-09-12 22:30:30|107280|107098.3|107293|107094.1|107293|107105|107280|107094|9
1726180240000|2024-09-12 22:30:40|107292.9|107093.5|107280|107102|107292.9|107106.1|107278.4|107093.4|9
1726180250000|2024-09-12 22:30:50|107279.9|107102.1|107293.1|107109.9|107297|107116.6|107275.4|107091.5|14
1726180260000|2024-09-12 22:31:00|107290.3|107107.1|107274.2|107108.9|107292.3|107108.9|107274.2|107096.6|14
1726180270000|2024-09-12 22:31:10|107274.1|107109.1|107286.5|107101.6|107286.6|107109.1|107274.1|107100.5|10
1726180280000|2024-09-12 22:31:20|107286.9|107102.9|107273.5|107109|107286.9|107109|107273.2|107102.9|5
1726180290000|2024-09-12 22:31:30|107286.4|107100.6|107284.5|107102.1|107286.4|107112.5|107268.3|107091.4|11
1726180300000|2024-09-12 22:31:40|107288.9|107102.2|107290.5|107099.3|107290.5|107102.2|107288.9|107099.3|3
1726180310000|2024-09-12 22:31:50|107292.1|107111.5|107282|107118.9|107297.5|107120.2|107275.6|107109|10
1726180320000|2024-09-12 22:32:00|107292.7|107118.7|107293.3|107112.6|107299|107118.7|107292.7|107106.3|5
1726180330000|2024-09-12 22:32:10|107292|107109.5|107274.8|107113.5|107299.4|107113.5|107260.5|107084.7|22
1726180340000|2024-09-12 22:32:20|107266.1|107113.4|107270.6|107113.9|107271.6|107113.9|107266.1|107103.3|7
1726180350000|2024-09-12 22:32:30|107278.4|107114|107271.3|107113.8|107285.6|107114|107271.3|107109.4|9
1726180360000|2024-09-12 22:32:40|107271.2|107113.9|107278.5|107116.3|107278.5|107121.1|107267.3|107113.9|5
1726180370000|2024-09-12 22:32:50|107291.2|107119.3|107277.9|107116.9|107291.3|107119.3|107266.4|107105.6|7
1726180380000|2024-09-12 22:33:00|107274.2|107117|107278.4|107113.1|107278.4|107117|107274.2|107113.1|6
1726180390000|2024-09-12 22:33:10|107278.5|107113.2|107278.5|107113.1|107278.5|107113.4|107278.5|107113.1|3
1726180400000|2024-09-12 22:33:20|107283.5|107113.2|107283.4|107113.6|107283.6|107114.5|107283.4|107112.3|6
1726180410000|2024-09-12 22:33:30|107292.5|107113.4|107276.4|107116.7|107292.8|107118.5|107276.4|107113.4|13
1726180420000|2024-09-12 22:33:40|107275.6|107117.7|107275.6|107117.6|107275.6|107117.9|107275.6|107117.6|4
1726180430000|2024-09-12 22:33:50|107275|107119|107274.8|107115.9|107275.2|107119|107274.8|107115.9|8
1726180440000|2024-09-12 22:34:00|107274.7|107115.8|107278.3|107112.6|107278.4|107115.8|107274.7|107112.5|5
1726180450000|2024-09-12 22:34:10|107278.4|107112.7|107278|107112.3|107278.4|107112.7|107278|107112.2|4
1726180460000|2024-09-12 22:34:20|107277.9|107105.7|107273|107114.7|107277.9|107117.5|107267.4|107104.5|5
1726180470000|2024-09-12 22:34:30|107272.9|107112.2|107277.4|107112.5|107279.5|107119.4|107268|107110.7|13
1726180480000|2024-09-12 22:34:40|107268|107117.6|107267.4|107116.9|107278|107118.7|107267.4|107116.9|8
1726180490000|2024-09-12 22:34:50|107267.3|107116.4|107277.8|107109.8|107277.8|107116.4|107254.4|107096.3|17
1726180500000|2024-09-12 22:35:00|107277.7|107110.2|107270.6|107114.3|107280.6|107114.3|107262.2|107100.8|16
1726180510000|2024-09-12 22:35:10|107276.1|107114|107271.2|107110.2|107277.4|107114.3|107271.2|107108.7|9
1726180520000|2024-09-12 22:35:20|107267.3|107109.5|107258.6|107109.4|107271.1|107112.3|107257.2|107100.4|11
1726180530000|2024-09-12 22:35:30|107258.1|107109.1|107256.1|107109|107258.7|107109.1|107255.1|107103.5|12
1726180540000|2024-09-12 22:35:40|107256.9|107107.8|107255.1|107096.8|107260.5|107107.8|107255.1|107096.8|3
1726180550000|2024-09-12 22:35:50|107260|107094.7|107256.5|107095.1|107260|107095.1|107256.2|107094.7|7
1726180560000|2024-09-12 22:36:00|107256.6|107095.2|107261.9|107098.8|107261.9|107098.8|107256.5|107095.2|8
1726180570000|2024-09-12 22:36:10|107260|107099.4|107263.8|107105|107268.1|107105.3|107257.4|107099|12
1726180580000|2024-09-12 22:36:20|107259.7|107105.1|107259.7|107109.3|107259.7|107109.3|107259.7|107105.1|3
1726180590000|2024-09-12 22:36:30|107265.4|107115.3|107259.1|107111.8|107265.6|107115.5|107259.1|107109.3|11
1726180600000|2024-09-12 22:36:40|107259.2|107111.9|107264.1|107107.3|107264.1|107112|107259.2|107107.3|7
1726180610000|2024-09-12 22:36:50|107268|107107.1|107267.3|107107.1|107268|107107.1|107267.3|107106.8|4
1726180620000|2024-09-12 22:37:00|107265.5|107107|107263.1|107107.1|107265.6|107107.1|107263.1|107107|6
1726180630000|2024-09-12 22:37:10|107263.7|107107.3|107269.5|107113.1|107272.2|107113.1|107260.5|107107.1|10
1726180640000|2024-09-12 22:37:20|107268.7|107113.5|107264.3|107113.7|107268.7|107113.7|107263.8|107113.5|6
1726180650000|2024-09-12 22:37:30|107264.4|107114|107263.3|107113.8|107264.4|107114|107260|107108.1|7
1726180660000|2024-09-12 22:37:40|107267.3|107110.6|107264|107106.8|107267.3|107110.6|107264|107106.8|5
1726180670000|2024-09-12 22:37:50|107264.5|107106.9|107262.4|107110.6|107267.8|107111.3|107259.6|107101.7|12
1726180680000|2024-09-12 22:38:00|107262.3|107110.5|107266.1|107106.5|107303.6|107111.7|107262.3|107102.7|16
1726180690000|2024-09-12 22:38:10|107264.8|107107.9|107270.7|107105.8|107270.7|107111.3|107259.4|107105.8|10
1726180700000|2024-09-12 22:38:20|107260|107106.6|107261.8|107100.8|107261.8|107106.6|107258.1|107099.9|6
1726180710000|2024-09-12 22:38:30|107259.7|107101|107264.8|107098.8|107264.8|107101|107259.7|107098.8|6
1726180720000|2024-09-12 22:38:40|107291.8|107099|107261.7|107100.2|107291.8|107100.2|107261.7|107090.7|9
1726180730000|2024-09-12 22:38:50|107261.6|107105.2|107261.4|107099.9|107269.5|107110.2|107261.4|107099.9|7
1726180740000|2024-09-12 22:39:00|107264.8|107108.7|107261.9|107110.7|107279.2|107110.7|107261.9|107101.5|14
1726180750000|2024-09-12 22:39:10|107260.4|107110.6|107262.7|107112.7|107262.7|107112.7|107254.6|107110.6|5
1726180760000|2024-09-12 22:39:20|107262.2|107112.8|107281.5|107105.8|107281.5|107112.8|107262.2|107105.7|6
1726180770000|2024-09-12 22:39:30|107281.4|107105.7|107265.5|107110.4|107281.4|107110.5|107265.5|107105.7|10
1726180780000|2024-09-12 22:39:40|107262.4|107110.2|107266.9|107109.2|107268.2|107110.2|107262.2|107100.1|9
1726180790000|2024-09-12 22:39:50|107265.3|107109.3|107264.6|107108.9|107265.3|107109.3|107264.6|107108.9|6
1726180800000|2024-09-12 22:40:00|107260.3|107111|107260.2|107111|107260.3|107111|107258.9|107111|3
1726180810000|2024-09-12 22:40:10|107262|107110.9|107268.8|107108.9|107290.2|107112.3|107262|107103.6|9
1726180820000|2024-09-12 22:40:20|107263.8|107113.5|107271|107104.7|107271|107113.5|107261.6|107104.7|10
1726180830000|2024-09-12 22:40:30|107270.9|107104.9|107272.7|107105|107272.8|107106.5|107261.4|107104.8|9
1726180840000|2024-09-12 22:40:40|107272.6|107104.1|107283.3|107100.9|107292.7|107105|107262.1|107098.5|12
1726180850000|2024-09-12 22:40:50|107284.3|107101|107262.8|107112.2|107290.7|107112.2|107255.8|107096.7|17
1726180860000|2024-09-12 22:41:00|107281.6|107111.7|107258.2|107110.3|107282.3|107111.7|107256.2|107106.3|16
1726180870000|2024-09-12 22:41:10|107259.9|107110.4|107256.3|107108.5|107259.9|107110.4|107256.3|107108.5|4
1726180880000|2024-09-12 22:41:20|107255|107108.4|107265.5|107098.5|107265.5|107108.5|107255|107098.5|10
1726180890000|2024-09-12 22:41:30|107255.4|107098.4|107272.9|107104.9|107280.2|107104.9|107255.4|107093.7|15
1726180900000|2024-09-12 22:41:40|107268.9|107105.2|107266|107102.6|107276.5|107105.2|107265.2|107095|18
1726180910000|2024-09-12 22:41:50|107264.5|107102.5|107258.6|107107|107264.5|107107|107258.4|107102.5|8
1726180920000|2024-09-12 22:42:00|107259|107107.2|107263.9|107112.4|107263.9|107112.9|107259|107106.1|8
1726180930000|2024-09-12 22:42:10|107263|107112.3|107263.5|107104.5|107264.4|107113.2|107262.6|107104.4|9
1726180940000|2024-09-12 22:42:20|107270.7|107103.9|107271.8|107105|107281.7|107105.5|107260.4|107097|17
1726180950000|2024-09-12 22:42:30|107270.2|107090|107266.3|107088.4|107276.9|107099.4|107256.3|107088.4|29
1726180960000|2024-09-12 22:42:40|107266.9|107089|107255.1|107095.3|107267.4|107096.7|107252.7|107085.2|15
1726180970000|2024-09-12 22:42:50|107268.5|107097.1|107267.7|107097.1|107268.5|107097.4|107267.1|107096|12
1726180980000|2024-09-12 22:43:00|107261.1|107103.5|107255.4|107094.4|107267.8|107103.5|107254.1|107076.4|15
1726180990000|2024-09-12 22:43:10|107255.3|107094.6|107245.9|107082.4|107255.6|107094.6|107245.9|107080.1|10
1726181000000|2024-09-12 22:43:20|107243.9|107081.4|107269.4|107078.6|107269.4|107083.9|107243.4|107078.6|14
1726181010000|2024-09-12 22:43:30|107270.8|107087.7|107254.2|107093.2|107271.7|107093.7|107254.2|107086.5|21
1726181020000|2024-09-12 22:43:40|107256.6|107093.1|107252.9|107099.7|107256.6|107099.7|107252.9|107090.4|7
1726181030000|2024-09-12 22:43:50|107251.6|107099.9|107251.9|107095|107253.1|107099.9|107242.8|107095|8
1726181040000|2024-09-12 22:44:00|107251.8|107094.9|107248.7|107087.2|107251.8|107095.6|107248.7|107086.9|8
1726181050000|2024-09-12 22:44:10|107248.8|107087.7|107248.8|107087.1|107248.8|107087.7|107248.8|107087.1|6
1726181060000|2024-09-12 22:44:20|107252.6|107087.7|107253.9|107096.7|107254.3|107096.7|107252.6|107087.7|11
1726181070000|2024-09-12 22:44:30|107253.8|107096.9|107253.8|107105|107253.8|107105|107253.7|107096.1|7
1726181080000|2024-09-12 22:44:40|107254|107105.3|107254.2|107105.6|107254.3|107105.6|107253.9|107105.2|6
1726181090000|2024-09-12 22:44:50|107255.9|107102.9|107261.7|107110.8|107272.6|107110.9|107255.9|107102.9|13
1726181100000|2024-09-12 22:45:00|107256|107105|107263.3|107085.8|107281.9|107105.6|107256|107083.3|23
1726181110000|2024-09-12 22:45:10|107263.2|107085.9|107263.3|107088.9|107268.3|107098.8|107263.1|107084.6|15
1726181120000|2024-09-12 22:45:20|107263.4|107089|107265.5|107085.9|107266|107095.6|107260.1|107085.9|15
1726181130000|2024-09-12 22:45:30|107265.7|107086.1|107258.6|107103.8|107271.6|107110.5|107253.1|107086.1|23
1726181140000|2024-09-12 22:45:40|107257.1|107105.6|107258.6|107107.6|107258.7|107107.6|107257.1|107105.6|7
1726181150000|2024-09-12 22:45:50|107258.1|107107.2|107270|107100.9|107270|107108|107258.1|107100.9|7
1726181160000|2024-09-12 22:46:00|107270.1|107101|107269.3|107100.5|107270.1|107101|107269.2|107100.4|8
1726181170000|2024-09-12 22:46:10|107269|107100|107282.6|107101|107283.9|107103.3|107269|107090.3|32
1726181180000|2024-09-12 22:46:20|107273.8|107101.1|107255.2|107108.9|107273.8|107108.9|107255.2|107095.8|13
1726181190000|2024-09-12 22:46:30|107274.5|107108.8|107264.2|107117|107276.8|107117.8|107264.2|107108.6|12
1726181200000|2024-09-12 22:46:40|107258.7|107111.9|107277.1|107115.6|107277.9|107115.6|107258.7|107110.2|11
1726181210000|2024-09-12 22:46:50|107277|107106.3|107286.8|107106.7|107287.1|107107|107277|107106.3|9
1726181220000|2024-09-12 22:47:00|107286.7|107106.8|107279.5|107105|107286.9|107107.3|107279.5|107104.9|12
1726181230000|2024-09-12 22:47:10|107279.4|107104.9|107274.4|107111.7|107279.4|107111.7|107272.5|107104.4|14
1726181240000|2024-09-12 22:47:20|107274.5|107111.8|107266.1|107119.5|107279.3|107129.4|107263.6|107109.1|14
1726181250000|2024-09-12 22:47:30|107268.1|107119.6|107264.6|107121.5|107268.1|107128.2|107264.6|107119.6|8
1726181260000|2024-09-12 22:47:40|107264.5|107121.3|107280.6|107111.7|107280.6|107121.4|107262.7|107110.9|12
1726181270000|2024-09-12 22:47:50|107276.6|107116|107275.5|107117.1|107280.1|107117.2|107275.5|107110.3|13
1726181280000|2024-09-12 22:48:00|107275.2|107116.8|107281|107115.7|107281|107120.6|107275.2|107109.3|23
1726181290000|2024-09-12 22:48:10|107277.8|107110.6|107265.9|107125.6|107279.4|107125.6|107265.9|107110.6|22
1726181300000|2024-09-12 22:48:20|107268.5|107125.8|107272.8|107134.6|107272.8|107134.6|107265.3|107124.7|14
1726181310000|2024-09-12 22:48:30|107268.4|107127.4|107265.8|107123.9|107269|107132.9|107265.6|107123.9|10
1726181320000|2024-09-12 22:48:40|107267.8|107124|107278.1|107120.7|107278.3|107133|107265.4|107117.7|18
1726181330000|2024-09-12 22:48:50|107277.6|107120|107274.7|107113.5|107280.9|107120|107274.7|107109.7|13
1726181340000|2024-09-12 22:49:00|107274.9|107113.6|107277.7|107121.8|107284.6|107122.7|107274.9|107113.6|17
1726181350000|2024-09-12 22:49:10|107277.9|107121.9|107271.2|107131.6|107283.9|107131.6|107270|107121.9|11
1726181360000|2024-09-12 22:49:20|107272.6|107131.8|107266|107121.2|107278.1|107140.7|107266|107117.7|15
1726181370000|2024-09-12 22:49:30|107265.9|107121.3|107270.2|107117.2|107270.2|107121.3|107265.9|107117.2|5
1726181380000|2024-09-12 22:49:40|107269.9|107116.9|107300.6|107119.4|107306.2|107119.4|107269.9|107107.4|17
1726181390000|2024-09-12 22:49:50|107300.7|107116|107272.8|107117.8|107300.7|107119|107272.2|107115.2|20
1726181400000|2024-09-12 22:50:00|107272.3|107121.8|107275.4|107128.3|107288.8|107128.3|107271.5|107114.4|15
1726181410000|2024-09-12 22:50:10|107272.4|107128|107266.2|107119.8|107288.2|107135.5|107266.2|107117.5|13
1726181420000|2024-09-12 22:50:20|107265.9|107119.4|107263.9|107123.3|107268|107127.6|107263.6|107119.4|11
1726181430000|2024-09-12 22:50:30|107275.1|107119.8|107274.5|107118.7|107275.2|107119.9|107274.4|107118.7|10
1726181440000|2024-09-12 22:50:40|107274.4|107118.5|107274.4|107119|107275.4|107119.8|107273.4|107117.3|12
1726181450000|2024-09-12 22:50:50|107274.3|107119.1|107271.9|107112.1|107277.6|107123.7|107271.9|107112|12
1726181460000|2024-09-12 22:51:00|107271.8|107111.9|107263.6|107122.9|107279.3|107131|107263.3|107111.2|17
1726181470000|2024-09-12 22:51:10|107263.7|107125.9|107265.3|107126.6|107265.3|107126.6|107263.7|107123|7
1726181480000|2024-09-12 22:51:20|107265|107126.4|107254.4|107098.3|107265|107131.5|107253.8|107098.1|14
1726181490000|2024-09-12 22:51:30|107255.1|107098.1|107278.7|107095.5|107278.7|107099.8|107255.1|107095.5|6
1726181500000|2024-09-12 22:51:40|107278.6|107095.6|107256|107098.1|107278.6|107098.1|107256|107093.4|14
1726181510000|2024-09-12 22:51:50|107265.5|107098|107257.2|107107.4|107265.5|107107.4|107256.3|107098|10
1726181520000|2024-09-12 22:52:00|107257.5|107108.1|107258|107110.6|107258|107110.6|107257.5|107108.1|4
1726181530000|2024-09-12 22:52:10|107256.3|107108.5|107255.8|107108.3|107256.3|107108.7|107255.7|107108.3|5
1726181540000|2024-09-12 22:52:20|107255.7|107108.4|107266|107101.1|107266.2|107108.4|107255.7|107100.1|11
1726181550000|2024-09-12 22:52:30|107266.1|107102|107262.2|107096.3|107267.8|107102.6|107262|107096.1|7
1726181560000|2024-09-12 22:52:40|107262.3|107096.2|107263.1|107097|107263.1|107097|107262.3|107096.1|8
1726181570000|2024-09-12 22:52:50|107263|107096.9|107249.1|107106|107263.2|107106.3|107249|107096.9|5
1726181580000|2024-09-12 22:53:00|107249.3|107105.9|107249.3|107105.9|107249.3|107105.9|107249.3|107105.9|2
1726181590000|2024-09-12 22:53:10|107249.5|107105.6|107263.7|107096.3|107263.7|107105.6|107249.5|107096.3|3
1726181600000|2024-09-12 22:53:20|107263.9|107096.4|107263.8|107096.4|107263.9|107096.4|107263.8|107096.4|2
1726181610000|2024-09-12 22:53:30|107263.9|107096.3|107263.1|107095.2|107263.9|107096.3|107263|107095.2|7
1726181620000|2024-09-12 22:53:40|107263|107095.1|107268.4|107101.3|107268.5|107101.5|107263|107095.1|8
1726181630000|2024-09-12 22:53:50|107257|107110.5|107257|107110.5|107257|107110.5|107257|107110.5|1
1726181640000|2024-09-12 22:54:00|107257.2|107110|107256.9|107110|107257.2|107110|107256.9|107110|3
1726181650000|2024-09-12 22:54:10|107257.3|107110.1|107269.7|107101.8|107269.7|107110.6|107257.3|107101.7|10
1726181660000|2024-09-12 22:54:20|107269.6|107101.5|107268.2|107100.2|107270.2|107101.5|107268.2|107099.6|6
1726181670000|2024-09-12 22:54:30|107269.1|107099|107272.8|107104.7|107273|107104.8|107263|107090.8|13
1726181680000|2024-09-12 22:54:40|107272.5|107104.4|107264.9|107120|107272.5|107120|107260.3|107102.2|5
1726181690000|2024-09-12 22:54:50|107267.5|107121.8|107267.5|107122.7|107267.5|107122.7|107267.5|107121.8|3
1726181700000|2024-09-12 22:55:00|107267.4|107122.8|107280.4|107113.7|107280.4|107123.4|107267.4|107113.6|8
1726181710000|2024-09-12 22:55:10|107278|107114.5|107265.1|107114.9|107278.2|107116.9|107265.1|107110.9|9
1726181720000|2024-09-12 22:55:20|107265.2|107114.6|107271.7|107115.5|107274.1|107119.3|107265.2|107112.3|14
1726181730000|2024-09-12 22:55:30|107272|107115.6|107274.6|107116|107274.9|107119.7|107272|107115.5|11
1726181740000|2024-09-12 22:55:40|107274.5|107123.9|107273.6|107124.7|107274.9|107124.9|107273.6|107123.4|7
1726181750000|2024-09-12 22:55:50|107272.1|107124.6|107276.1|107124.5|107276.1|107124.6|107272|107124.5|5
1726181760000|2024-09-12 22:56:00|107276|107124.6|107282.3|107119.4|107282.9|107124.6|107273.5|107116.3|10
1726181770000|2024-09-12 22:56:10|107282.1|107115.2|107279.7|107118.7|107282.1|107118.7|107279.6|107115.2|5
1726181780000|2024-09-12 22:56:20|107269.9|107118.8|107272.3|107122.3|107272.3|107122.3|107269.9|107118.8|9
1726181790000|2024-09-12 22:56:30|107283.4|107122.7|107286.5|107114.4|107293.7|107132.8|107272.4|107114.4|12
1726181800000|2024-09-12 22:56:40|107286.6|107114.6|107286.2|107114.4|107286.8|107114.7|107285.9|107114|11
1726181810000|2024-09-12 22:56:50|107286|107114.2|107283.6|107111.8|107286|107126.5|107267.9|107111.7|9
1726181820000|2024-09-12 22:57:00|107270.3|107111.6|107281.7|107122.6|107287.1|107122.6|107270.3|107111.6|16
1726181830000|2024-09-12 22:57:10|107281.5|107122.8|107281.6|107123.1|107281.6|107123.1|107281.2|107122.6|7
1726181840000|2024-09-12 22:57:20|107281.5|107122.8|107267.8|107130.4|107281.5|107136.8|107267.8|107122.8|13
1726181850000|2024-09-12 22:57:30|107270.6|107127.5|107274|107124.2|107284.2|107133.1|107267.8|107118.9|16
1726181860000|2024-09-12 22:57:40|107272.8|107131|107271.1|107131.2|107272.8|107131.4|107270.9|107131|7
1726181870000|2024-09-12 22:57:50|107269.7|107124.3|107301.7|107109.5|107303.1|107125|107269.7|107107.6|17
1726181880000|2024-09-12 22:58:00|107290.9|107113.3|107276.7|107123|107290.9|107123|107276|107113.1|15
1726181890000|2024-09-12 22:58:10|107276.9|107123.3|107294.6|107113|107300.7|107123.3|107276.9|107108.4|16
1726181900000|2024-09-12 22:58:20|107287.3|107115.2|107267.3|107128.3|107287.3|107128.5|107267.2|107115.2|8
1726181910000|2024-09-12 22:58:30|107267.1|107128.4|107287.7|107116.2|107293.8|107128.4|107261.2|107115|16
1726181920000|2024-09-12 22:58:40|107287.6|107116.4|107288.8|107113.6|107293.8|107124.8|107279.2|107113.6|12
1726181930000|2024-09-12 22:58:50|107288.9|107113.7|107283.8|107113.9|107288.9|107117.5|107281.5|107113.3|16
1726181940000|2024-09-12 22:59:00|107281.1|107117.2|107300.1|107116.5|107300.1|107117.3|107281|107111.9|18
1726181950000|2024-09-12 22:59:10|107298.4|107113.6|107288.2|107123.9|107299.1|107123.9|107288.1|107113.5|10
1726181960000|2024-09-12 22:59:20|107288.4|107124.1|107275.8|107120.2|107288.4|107124.1|107275.8|107120.2|8
1726181970000|2024-09-12 22:59:30|107277.5|107120.3|107272|107121.3|107277.6|107130.3|107272|107120.3|12
1726181980000|2024-09-12 22:59:40|107272.1|107120.6|107283|107113.2|107283|107120.6|107272.1|107113|6
1726181990000|2024-09-12 22:59:50|107294.7|107109.9|107284.9|107131.3|107305.4|107131.3|107284.9|107109|18
1726182000000|2024-09-12 23:00:00|107270.9|107137.5|107286.6|107128.9|107307.8|107137.5|107270.9|107117.4|24
1726182010000|2024-09-12 23:00:10|107288.6|107121.3|107289.6|107129.6|107294.5|107138|107280|107121.2|10
1726182020000|2024-09-12 23:00:20|107289.3|107128.9|107279.7|107128.9|107289.3|107135.2|107271.2|107127.3|8
1726182030000|2024-09-12 23:00:30|107279.2|107129.4|107270.5|107133.5|107281.4|107138.1|107270.5|107129.4|12
1726182040000|2024-09-12 23:00:40|107271.4|107130.3|107280.3|107133|107282.2|107140.1|107271.4|107130.3|7
1726182050000|2024-09-12 23:00:50|107282.2|107138.6|107278.2|107134.2|107282.2|107138.6|107278.2|107132.8|9
1726182060000|2024-09-12 23:01:00|107269.6|107134.6|107281|107139.2|107288.3|107139.5|107269.6|107133.4|17
1726182070000|2024-09-12 23:01:10|107277.8|107139.3|107280|107129.9|107281.3|107139.6|107269.5|107129.9|11
1726182080000|2024-09-12 23:01:20|107276.8|107129.8|107282.6|107129.7|107282.6|107130.9|107276.7|107129.7|8
1726182090000|2024-09-12 23:01:30|107284.1|107128.7|107273.7|107126.1|107284.1|107136|107273.7|107125.7|10
1726182100000|2024-09-12 23:01:40|107271|107125.9|107282.8|107133.5|107285.6|107133.5|107271|107125.9|11
1726182110000|2024-09-12 23:01:50|107285.6|107132.7|107282|107136.8|107288.8|107137|107280.2|107128.9|14
1726182120000|2024-09-12 23:02:00|107281.9|107136.7|107288.8|107130.3|107300.3|107136.8|107281.5|107122.6|14
1726182130000|2024-09-12 23:02:10|107288.9|107130.4|107280.2|107125.3|107288.9|107136.6|107280.2|107125.3|14
1726182140000|2024-09-12 23:02:20|107273.1|107124.1|107272.7|107126.9|107273.1|107126.9|107271.9|107123.7|12
1726182150000|2024-09-12 23:02:30|107264.2|107126.7|107267.9|107132.6|107269.2|107132.7|107264.1|107126.7|8
1726182160000|2024-09-12 23:02:40|107267.8|107132.5|107279.8|107128.1|107279.8|107132.5|107262.8|107121.7|10
1726182170000|2024-09-12 23:02:50|107280|107128.4|107271.7|107136|107281.4|107139.6|107271.7|107127|11
1726182180000|2024-09-12 23:03:00|107270.8|107131.1|107269.5|107130.2|107270.8|107131.2|107267.7|107128.3|10
1726182190000|2024-09-12 23:03:10|107268.8|107130.3|107266.6|107128.5|107268.8|107131.2|107266.1|107128.5|6
1726182200000|2024-09-12 23:03:20|107267.8|107133|107271|107128.2|107277.9|107136.7|107267.8|107128.2|10
1726182210000|2024-09-12 23:03:30|107269.6|107132|107264.4|107124.1|107269.6|107132|107264.4|107124.1|9
1726182220000|2024-09-12 23:03:40|107263.9|107123.7|107264|107130|107264.6|107130|107261.5|107123.7|10
1726182230000|2024-09-12 23:03:50|107262.1|107127.3|107251.9|107122.5|107269.3|107131.7|107251.9|107121.3|16
1726182240000|2024-09-12 23:04:00|107254.2|107122.9|107260.3|107115.9|107264.3|107122.9|107254.1|107113.5|16
1726182250000|2024-09-12 23:04:10|107259.4|107115.6|107255|107107.3|107261.1|107117.1|107253.8|107107.3|15
1726182260000|2024-09-12 23:04:20|107252.7|107107.4|107252.4|107102.2|107256.5|107109.6|107250|107100.3|17
1726182270000|2024-09-12 23:04:30|107248.6|107102.1|107250.1|107101.5|107250.6|107104.6|107247.2|107097.6|14
1726182280000|2024-09-12 23:04:40|107250.5|107101.8|107259.6|107104.6|107262.2|107107.5|107250.5|107101.8|19
1726182290000|2024-09-12 23:04:50|107253.5|107104.7|107255.9|107107.5|107255.9|107108.1|107251.7|107104.4|20
1726182300000|2024-09-12 23:05:00|107254.6|107108.6|107304.5|107104.5|107314.8|107114.8|107254.5|107089.5|40
1726182310000|2024-09-12 23:05:10|107294|107099.4|107297|107109.4|107326.6|107129.5|107285.5|107094.8|40
1726182320000|2024-09-12 23:05:20|107297.3|107109.7|107287.1|107097.8|107316.4|107125.1|107282.5|107094.9|42
1726182330000|2024-09-12 23:05:30|107287.9|107097.1|107288.2|107101.2|107292.1|107101.2|107287.9|107097.1|15
1726182340000|2024-09-12 23:05:40|107288.8|107100.9|107284.5|107098.8|107288.8|107101.7|107284.5|107098.8|12
1726182350000|2024-09-12 23:05:50|107283.1|107100.2|107273|107107|107284.1|107115|107266.1|107095.3|17
1726182360000|2024-09-12 23:06:00|107272.1|107108.7|107270|107111.1|107272.1|107111.1|107268.6|107107.7|9
1726182370000|2024-09-12 23:06:10|107269.4|107109.9|107261.4|107108.2|107269.4|107115.4|107256.4|107095|19
1726182380000|2024-09-12 23:06:20|107259.4|107110.5|107267.5|107111.1|107267.5|107117.5|107257.3|107103.3|17
1726182390000|2024-09-12 23:06:30|107267.3|107105.5|107260.1|107111.4|107268.1|107125|107255.2|107105.5|16
1726182400000|2024-09-12 23:06:40|107259.9|107114.2|107254.7|107114.7|107259.9|107120.7|107253.6|107106.2|25
1726182410000|2024-09-12 23:06:50|107254|107112.7|107254.2|107119.3|107255.9|107120|107251.6|107112.7|15
1726182420000|2024-09-12 23:07:00|107254.3|107118.2|107255.2|107117.4|107255.2|107118.4|107252.7|107116.1|11
1726182430000|2024-09-12 23:07:10|107255.9|107116.9|107259.5|107124|107265.6|107124|107255.9|107108.9|16
1726182440000|2024-09-12 23:07:20|107258.9|107125.3|107254.1|107107.7|107260.3|107125.3|107250.7|107096.1|12
1726182450000|2024-09-12 23:07:30|107254|107108.4|107253.6|107113|107258.6|107114.2|107252.7|107105.9|13
1726182460000|2024-09-12 23:07:40|107253|107112.8|107254|107105.7|107262.7|107114.8|107251.9|107101.4|15
1726182470000|2024-09-12 23:07:50|107252.8|107106.9|107251|107117|107252.8|107117|107251|107106.9|4
1726182480000|2024-09-12 23:08:00|107251.7|107116.6|107252.2|107112.7|107253.7|107116.6|107251.7|107112|8
1726182490000|2024-09-12 23:08:10|107251.8|107106.6|107248.1|107116.1|107251.8|107116.1|107248.1|107104.5|10
1726182500000|2024-09-12 23:08:20|107248|107111.8|107250.3|107111.8|107250.3|107111.8|107248|107111.8|2
1726182510000|2024-09-12 23:08:30|107249|107105.1|107248.4|107116.6|107249|107116.7|107247|107104.3|8
1726182520000|2024-09-12 23:08:40|107248.3|107116.5|107248.7|107118.3|107251|107120.8|107248.3|107116.5|7
1726182530000|2024-09-12 23:08:50|107249.8|107109.9|107247.5|107118.3|107250|107118.3|107247.5|107109.9|13
1726182540000|2024-09-12 23:09:00|107247.4|107118.2|107255.2|107119.9|107255.2|107122.9|107246.3|107118.2|13
1726182550000|2024-09-12 23:09:10|107255.4|107117.9|107256.7|107120|107256.7|107120|107255.4|107117|5
1726182560000|2024-09-12 23:09:20|107256.6|107120.9|107257.2|107121|107257.2|107121|107256.3|107119.8|6
1726182570000|2024-09-12 23:09:30|107258.2|107120.6|107260.3|107116.4|107260.3|107120.9|107257.2|107116.4|13
1726182580000|2024-09-12 23:09:40|107259.1|107115.7|107257|107117.8|107259.1|107117.8|107256.4|107106.2|8
1726182590000|2024-09-12 23:09:50|107256.6|107117.3|107256.8|107119.1|107258.4|107125.8|107256.1|107111.1|8
1726182600000|2024-09-12 23:10:00|107256.1|107111.3|107256.1|107111|107256.1|107111.3|107255.5|107108.8|8
1726182610000|2024-09-12 23:10:10|107257.7|107113.6|107258.5|107113.5|107258.5|107114.6|107257.7|107113.5|6
1726182620000|2024-09-12 23:10:20|107258.6|107109.9|107260|107109.9|107260|107109.9|107258.6|107109.9|2
1726182630000|2024-09-12 23:10:30|107261|107110.8|107261.9|107111.2|107261.9|107111.3|107260.4|107110.8|5
1726182640000|2024-09-12 23:10:40|107261.2|107106.9|107260.1|107113.6|107263.5|107113.6|107260.1|107104.9|9
1726182650000|2024-09-12 23:10:50|107259.9|107113.8|107259.8|107112.3|107259.9|107113.8|107259.8|107112.3|5
1726182660000|2024-09-12 23:11:00|107259.4|107112.1|107260.4|107121.3|107260.4|107121.7|107259.4|107112|6
1726182670000|2024-09-12 23:11:10|107260.2|107121.1|107260.9|107121.9|107260.9|107121.9|107260.2|107121.1|3
1726182680000|2024-09-12 23:11:20|107262.3|107117.9|107261.8|107117.8|107262.8|107117.9|107261.8|107104.8|9
1726182690000|2024-09-12 23:11:30|107262.2|107117.5|107261.9|107118.8|107262.6|107119.7|107261.9|107117.5|6
1726182700000|2024-09-12 23:11:40|107262|107119|107259.9|107115.2|107262|107119|107259.9|107110.5|7
1726182710000|2024-09-12 23:11:50|107260.2|107110.6|107260.3|107112.6|107260.8|107112.6|107259.9|107109.7|7
1726182720000|2024-09-12 23:12:00|107260.1|107114.5|107259.8|107116.3|107260.1|107116.3|107259.8|107114.5|4
1726182730000|2024-09-12 23:12:10|107260.1|107114.3|107261.1|107112|107261.1|107114.8|107260.1|107112|3
1726182740000|2024-09-12 23:12:20|107261.8|107112.6|107261.3|107112.2|107261.9|107112.8|107261.3|107112.2|6
1726182750000|2024-09-12 23:12:30|107261.7|107112.1|107259.9|107113.4|107262|107113.4|107259.9|107107.3|5
1726182760000|2024-09-12 23:12:40|107259.7|107113.3|107258.4|107108.2|107259.7|107113.4|107258|107107.8|6
1726182770000|2024-09-12 23:12:50|107258.5|107108.3|107258.5|107107.2|107258.9|107108.3|107258.5|107107.2|5
1726182780000|2024-09-12 23:13:00|107259.5|107108.3|107262.3|107115.8|107264.3|107115.8|107259.5|107108.3|14
1726182790000|2024-09-12 23:13:10|107263.1|107111.2|107266.4|107111.2|107268.4|107111.6|107263.1|107107.7|11
1726182800000|2024-09-12 23:13:20|107266.6|107111.4|107268.9|107110.6|107269.4|107113.6|107265.8|107110.6|10
1726182810000|2024-09-12 23:13:30|107267.8|107113.1|107265.9|107120.2|107271.9|107124.2|107265.9|107113.1|11
1726182820000|2024-09-12 23:13:40|107266.7|107121|107264.7|107122.8|107266.7|107128.5|107264.7|107121|6
1726182830000|2024-09-12 23:13:50|107264.3|107123.3|107264.8|107121.4|107265|107129.4|107264|107121.4|8
1726182840000|2024-09-12 23:14:00|107265.1|107117.8|107263.7|107116.7|107265.1|107117.9|107263.6|107115.1|6
1726182850000|2024-09-12 23:14:10|107262.8|107116.4|107256.7|107114.5|107262.8|107116.4|107256.7|107114|10
1726182860000|2024-09-12 23:14:20|107256|107114.6|107253.6|107117.5|107256|107117.5|107253.6|107114.6|5
1726182870000|2024-09-12 23:14:30|107253.2|107117|107253|107118.2|107253.3|107118.2|107253|107117|6
1726182880000|2024-09-12 23:14:40|107253.3|107115.9|107255.2|107105|107255.7|107116|107251.2|107105|8
1726182890000|2024-09-12 23:14:50|107253.9|107106.4|107252.3|107100|107255.4|107106.4|107252.3|107100|11
1726182900000|2024-09-12 23:15:00|107251.6|107100.8|107247.6|107114.6|107252.4|107114.6|107247.6|107100.8|19
1726182910000|2024-09-12 23:15:10|107247.2|107112.8|107244.8|107110.9|107249|107114.3|107244.8|107107.2|22
1726182920000|2024-09-12 23:15:20|107245|107111.2|107244.6|107102.5|107247|107111.2|107244.1|107099.3|15
1726182930000|2024-09-12 23:15:30|107244.8|107102.3|107244.1|107106|107245.7|107106|107243.6|107098.7|13
1726182940000|2024-09-12 23:15:40|107244.2|107106.7|107245.8|107099.4|107245.8|107106.8|107243.5|107099.3|14
1726182950000|2024-09-12 23:15:50|107245.7|107099.3|107248|107096.6|107249.7|107101.1|107245.5|107096.5|16
1726182960000|2024-09-12 23:16:00|107247.9|107096.7|107246.9|107104.4|107249.7|107106|107246.7|107096.7|17
1726182970000|2024-09-12 23:16:10|107246.8|107104.3|107245.6|107108.4|107246.8|107110.8|107244.3|107103.9|18
1726182980000|2024-09-12 23:16:20|107245.1|107108.1|107246|107110.9|107247.2|107111.9|107236.9|107103|31
1726182990000|2024-09-12 23:16:30|107245.9|107111.2|107244.2|107111.1|107247.7|107111.5|107244.2|107108.6|17
1726183000000|2024-09-12 23:16:40|107244.3|107111.2|107244.4|107111.2|107244.4|107111.2|107244.3|107111.2|3
1726183010000|2024-09-12 23:16:50|107244.2|107110.9|107247.1|107107.6|107247.1|107111.2|107243.9|107107.6|6
1726183020000|2024-09-12 23:17:00|107253.3|107108.3|107252.9|107106.4|107253.3|107108.3|107252.9|107104.7|9
1726183030000|2024-09-12 23:17:10|107253|107106.3|107249.9|107110.1|107253.1|107110.1|107249.9|107105.3|11
1726183040000|2024-09-12 23:17:20|107250|107110|107246.2|107108.1|107250.3|107112.5|107246.2|107107.1|13
1726183050000|2024-09-12 23:17:30|107250.7|107112.5|107247.8|107114.5|107250.9|107115.3|107247.8|107110.6|17
1726183060000|2024-09-12 23:17:40|107247.6|107114.3|107249.2|107115.9|107256.3|107126|107245.8|107114|14
1726183070000|2024-09-12 23:17:50|107255.3|107122|107249.6|107115.4|107255.3|107122|107247.7|107114|22
1726183080000|2024-09-12 23:18:00|107248.9|107116.7|107249.5|107117.5|107250.8|107119.1|107245.4|107116.2|17
1726183090000|2024-09-12 23:18:10|107249.2|107117.8|107251.1|107117|107251.7|107118.8|107249.2|107115.3|17
1726183100000|2024-09-12 23:18:20|107227.3|107177.3|107228.6|107178.6|107229.7|107179.7|107222.9|107172.9|13
1726183110000|2024-09-12 23:18:30|107228.8|107178.8|107231.5|107181.5|107231.5|107181.5|107228.8|107178.8|12
1726183120000|2024-09-12 23:18:40|107232.3|107182.3|107229.3|107179.3|107234.2|107184.2|107229.3|107179.3|13
1726183130000|2024-09-12 23:18:50|107227.2|107177.2|107229.1|107179.1|107229.1|107179.1|107223.8|107173.8|9
1726183140000|2024-09-12 23:19:00|107229.3|107179.3|107226.1|107176.1|107229.3|107179.3|107224.5|107174.5|6
1726183150000|2024-09-12 23:19:10|107224.7|107174.7|107229|107179|107229.2|107179.2|107224.7|107174.7|11
1726183160000|2024-09-12 23:19:20|107229.1|107179.1|107232.2|107182.2|107232.2|107182.2|107229.1|107179.1|7
1726183170000|2024-09-12 23:19:30|107232.1|107182.1|107229.4|107179.4|107232.1|107182.1|107225.9|107175.9|7
1726183180000|2024-09-12 23:19:40|107228.7|107178.7|107228.8|107178.8|107229.6|107179.6|107228.5|107178.5|10
1726183190000|2024-09-12 23:19:50|107228.9|107178.9|107227|107177|107230.4|107180.4|107227|107177|7
1726183200000|2024-09-12 23:20:00|107228.8|107178.8|107229.6|107179.6|107230.3|107180.3|107228.8|107178.8|7
1726183210000|2024-09-12 23:20:10|107230.5|107180.5|107231.1|107181.1|107231.1|107181.1|107230.5|107180.5|4
1726183220000|2024-09-12 23:20:20|107231|107181|107229.7|107179.7|107231.3|107181.3|107229.7|107179.7|4
1726183230000|2024-09-12 23:20:30|107231.4|107181.4|107231|107181|107231.4|107181.4|107230.9|107180.9|6
1726183240000|2024-09-12 23:20:40|107230.4|107180.4|107231.5|107181.5|107231.5|107181.5|107230.4|107180.4|3
1726183250000|2024-09-12 23:20:50|107229.3|107179.3|107225.5|107175.5|107234.7|107184.7|107225.5|107175.5|4
1726183260000|2024-09-12 23:21:00|107227.7|107177.7|107225.3|107175.3|107227.7|107177.7|107225.3|107175.3|2
1726183270000|2024-09-12 23:21:10|107227.7|107177.7|107227.7|107177.7|107227.8|107177.8|107225.3|107175.3|5
1726183280000|2024-09-12 23:21:20|107227.8|107177.8|107230.7|107180.7|107235.7|107185.7|107227.8|107177.8|17
1726183290000|2024-09-12 23:21:30|107230.6|107180.6|107233.7|107183.7|107233.7|107183.7|107229.7|107179.7|7
1726183300000|2024-09-12 23:21:40|107233.5|107183.5|107233.2|107183.2|107233.5|107183.5|107233.2|107183.2|2
1726183310000|2024-09-12 23:21:50|107232.2|107182.2|107219.9|107169.9|107232.2|107182.2|107218.5|107168.5|7
1726183320000|2024-09-12 23:22:00|107219.4|107169.4|107227|107177|107227|107177|107219.1|107169.1|11
1726183330000|2024-09-12 23:22:10|107227.1|107177.1|107228.7|107178.7|107228.7|107178.7|107222.2|107172.2|14
1726183340000|2024-09-12 23:22:20|107228.6|107178.6|107227.9|107177.9|107228.6|107178.6|107226.9|107176.9|5
1726183350000|2024-09-12 23:22:30|107227.4|107177.4|107228.5|107178.5|107228.5|107178.5|107227.4|107177.4|5
1726183360000|2024-09-12 23:22:40|107228.6|107178.6|107228.4|107178.4|107228.7|107178.7|107228.4|107178.4|4
1726183370000|2024-09-12 23:22:50|107231.1|107181.1|107231.7|107181.7|107231.7|107181.7|107229.9|107179.9|6
1726183380000|2024-09-12 23:23:00|107231.8|107181.8|107233.6|107183.6|107233.6|107183.6|107231.8|107181.8|6
1726183390000|2024-09-12 23:23:10|107233.5|107183.5|107233.3|107183.3|107233.5|107183.5|107228|107178|10
1726183400000|2024-09-12 23:23:20|107233.4|107183.4|107225.6|107175.6|107234.1|107184.1|107225.6|107175.6|9
1726183410000|2024-09-12 23:23:30|107226.5|107176.5|107231.2|107181.2|107231.2|107181.2|107226.2|107176.2|7
1726183420000|2024-09-12 23:23:40|107231.3|107181.3|107230.8|107180.8|107232.5|107182.5|107230.6|107180.6|8
1726183430000|2024-09-12 23:23:50|107232.7|107182.7|107234.4|107184.4|107234.4|107184.4|107231.7|107181.7|10
1726183440000|2024-09-12 23:24:00|107234.1|107184.1|107235.3|107185.3|107235.3|107185.3|107234.1|107184.1|4
1726183450000|2024-09-12 23:24:10|107235|107185|107230|107180|107235.2|107185.2|107229.9|107179.9|4
1726183460000|2024-09-12 23:24:20|107229.7|107179.7|107227.4|107177.4|107229.7|107179.7|107227.3|107177.3|7
1726183470000|2024-09-12 23:24:30|107227.3|107177.3|107227.3|107177.3|107227.3|107177.3|107227.3|107177.3|1
1726183480000|2024-09-12 23:24:40|107228.5|107178.5|107228.5|107178.5|107228.5|107178.5|107228.5|107178.5|1
1726183490000|2024-09-12 23:24:50|107225.6|107175.6|107225.5|107175.5|107225.6|107175.6|107225.5|107175.5|2
1726183500000|2024-09-12 23:25:00|107229|107179|107230.2|107180.2|107230.2|107180.2|107229|107179|5
1726183510000|2024-09-12 23:25:10|107229.5|107179.5|107227.4|107177.4|107229.5|107179.5|107227.3|107177.3|8
1726183520000|2024-09-12 23:25:20|107227.3|107177.3|107227.6|107177.6|107227.6|107177.6|107225.9|107175.9|6
1726183530000|2024-09-12 23:25:30|107228.2|107178.2|107228.5|107178.5|107228.5|107178.5|107227.6|107177.6|6
1726183540000|2024-09-12 23:25:40|107229.5|107179.5|107229.2|107179.2|107229.5|107179.5|107228.9|107178.9|4
1726183550000|2024-09-12 23:25:50|107229.3|107179.3|107228.4|107178.4|107229.3|107179.3|107228.1|107178.1|7
1726183560000|2024-09-12 23:26:00|107228.5|107178.5|107228.6|107178.6|107228.9|107178.9|107228.5|107178.5|4
1726183570000|2024-09-12 23:26:10|107228|107178|107227.5|107177.5|107228|107178|107226.8|107176.8|3
1726183580000|2024-09-12 23:26:20|107227.6|107177.6|107227.6|107177.6|107227.6|107177.6|107227.6|107177.6|1
1726183590000|2024-09-12 23:26:30|107227.7|107177.7|107229.8|107179.8|107229.8|107179.8|107227.7|107177.7|4
1726183600000|2024-09-12 23:26:40|107229.7|107179.7|107230.2|107180.2|107230.2|107180.2|107229.7|107179.7|4
1726183610000|2024-09-12 23:26:50|107230.5|107180.5|107231.1|107181.1|107231.3|107181.3|107230.5|107180.5|6
1726183620000|2024-09-12 23:27:00|107230.9|107180.9|107230.1|107180.1|107230.9|107180.9|107230|107180|3
1726183630000|2024-09-12 23:27:10|107229.1|107179.1|107229.1|107179.1|107229.1|107179.1|107228.9|107178.9|3
1726183640000|2024-09-12 23:27:20|107225.3|107175.3|107225.4|107175.4|107225.4|107175.4|107225.2|107175.2|3
1726183650000|2024-09-12 23:27:30|107228|107178|107228|107178|107228|107178|107228|107178|1
1726183670000|2024-09-12 23:27:50|107228.5|107178.5|107239.8|107085.8|107258.2|107178.5|107228.5|107056.9|27
1726183680000|2024-09-12 23:28:00|107237.6|107087.6|107243.4|107095.3|107248.8|107096|107230.4|107087.6|31
1726183690000|2024-09-12 23:28:10|107247.8|107095.4|107244.2|107094.1|107247.8|107096.2|107240.8|107087.9|23
1726183700000|2024-09-12 23:28:20|107244|107094.3|107250.1|107089.8|107254|107094.5|107243.9|107077.8|57
1726183710000|2024-09-12 23:28:30|107248.6|107092.8|107213.7|107080.3|107251.5|107094.3|107213|107076.5|50
1726183720000|2024-09-12 23:28:40|107211.3|107080.2|107242.7|107088.6|107243.9|107093.5|107205.6|107079|30
1726183730000|2024-09-12 23:28:50|107243.1|107088.9|107222.2|107077.6|107243.1|107093.7|107220.3|107070.7|36
1726183740000|2024-09-12 23:29:00|107221.1|107078.4|107219.6|107078.9|107221.4|107079.2|107219.6|107078.3|14
1726183750000|2024-09-12 23:29:10|107219.5|107079|107219.1|107079.8|107221.1|107080|107218.9|107079|8
1726183760000|2024-09-12 23:29:20|107220.2|107079.7|107219.5|107070.6|107224.7|107080.2|107215.1|107070.6|33
1726183770000|2024-09-12 23:29:30|107222.9|107068|107219.9|107075.3|107222.9|107077.3|107215.4|107068|17
1726183780000|2024-09-12 23:29:40|107221|107076.2|107218.9|107075.1|107221|107077.8|107213.8|107072.6|25
1726183790000|2024-09-12 23:29:50|107217.5|107073|107216.8|107071.9|107219.6|107075.8|107210.5|107068.3|37
1726183800000|2024-09-12 23:30:00|107216|107068.5|107225.3|107083.7|107229.4|107085.1|107213.5|107067.6|34
1726183810000|2024-09-12 23:30:10|107227.8|107081.7|107223.4|107084.9|107227.8|107085.4|107219.8|107081.6|25
1726183820000|2024-09-12 23:30:20|107224.7|107084.7|107221.9|107084.3|107230.8|107085.9|107221.9|107080.2|40
1726183830000|2024-09-12 23:30:30|107219.5|107082.3|107218.7|107077.2|107226.3|107085.8|107214.1|107076.1|36
1726183840000|2024-09-12 23:30:40|107220.9|107077.5|107219.4|107080.6|107221|107080.6|107217|107074.7|40
1726183850000|2024-09-12 23:30:50|107218.4|107078.8|107220.9|107080.1|107225.2|107082.3|107215.3|107076.8|36
1726183860000|2024-09-12 23:31:00|107223|107081.2|107225.9|107078.6|107225.9|107083.2|107218|107075.5|38
1726183870000|2024-09-12 23:31:10|107225.3|107078|107218.4|107077.4|107229.4|107082.1|107218.4|107070|47
1726183880000|2024-09-12 23:31:20|107221.8|107080|107222.6|107075.7|107229.5|107083.6|107216|107072.5|44
1726183890000|2024-09-12 23:31:30|107221.1|107078.2|107218.9|107080.4|107221.6|107080.4|107217.3|107075.8|24
1726183900000|2024-09-12 23:31:40|107216.9|107080.3|107221.5|107082.4|107224.9|107083.6|107216.9|107074.1|27
1726183910000|2024-09-12 23:31:50|107220.6|107082.6|107221.4|107082.5|107224.9|107083|107217.2|107074.5|36
1726183920000|2024-09-12 23:32:00|107222.4|107081.1|107222.9|107079.3|107222.9|107084.2|107217.4|107077.4|32
1726183930000|2024-09-12 23:32:10|107222.7|107079.2|107233.1|107076.6|107233.5|107087.4|107220.6|107073.9|43
1726183940000|2024-09-12 23:32:20|107231.1|107074.6|107230.3|107085|107235.4|107089.9|107229.8|107074.6|40
1726183950000|2024-09-12 23:32:30|107233|107088.1|107226.9|107086.9|107234.2|107091.1|107223.1|107082.6|48
1726183960000|2024-09-12 23:32:40|107229.3|107089.6|107227.4|107086.3|107236.2|107092.5|107225.5|107080|38
1726183970000|2024-09-12 23:32:50|107224.8|107085.1|107224.9|107082.1|107233.3|107091.2|107218.6|107078.5|43
1726183980000|2024-09-12 23:33:00|107222.8|107083|107225.5|107079.1|107229.9|107083.3|107216.5|107077|39
1726183990000|2024-09-12 23:33:10|107223.3|107085.9|107221|107085.2|107231.9|107087.3|107221|107082.9|20
1726184000000|2024-09-12 23:33:20|107220.5|107085.1|107222.3|107090.5|107224.5|107090.5|107219|107084.7|22
1726184010000|2024-09-12 23:33:30|107222.4|107090.6|107219.6|107084.2|107230.2|107090.6|107219.6|107078.8|31
1726184020000|2024-09-12 23:33:40|107219.3|107084.1|107217.1|107077.6|107232.1|107087.1|107217.1|107075.2|39
1726184030000|2024-09-12 23:33:50|107220.8|107080.7|107217.6|107079.3|107228|107082.1|107216.1|107073.2|24
1726184040000|2024-09-12 23:34:00|107216.4|107079.5|107217.5|107078.8|107227.4|107079.5|107216.4|107073.2|25
1726184050000|2024-09-12 23:34:10|107217.6|107078.9|107222.2|107076.2|107224.8|107078.9|107215.2|107074.4|20
1726184060000|2024-09-12 23:34:20|107218.7|107078.1|107220.7|107081.4|107227.5|107081.4|107216.9|107075.4|30
1726184070000|2024-09-12 23:34:30|107220.8|107080.8|107224.1|107080.1|107230.6|107081.5|107219.1|107074.8|20
1726184080000|2024-09-12 23:34:40|107229.3|107075.5|107230.1|107085.9|107234.7|107089.5|107218.1|107075.2|41
1726184090000|2024-09-12 23:34:50|107230.4|107086.3|107223.4|107090.5|107233.7|107093.2|107212.9|107082.1|58
1726184100000|2024-09-12 23:35:00|107221.6|107090.8|107223.1|107087.7|107225.9|107097.3|107216.4|107085.3|53
1726184110000|2024-09-12 23:35:10|107222.6|107090.1|107224.4|107086.7|107226|107094.8|107219.1|107079.7|53
1726184120000|2024-09-12 23:35:20|107223.2|107086.3|107224.3|107090.4|107225.8|107092.1|107214.6|107081.8|27
1726184130000|2024-09-12 23:35:30|107219.8|107089|107221.3|107088.9|107226.4|107094.7|107214.9|107084.1|53
1726184140000|2024-09-12 23:35:40|107222.5|107088.4|107222.9|107094.7|107225.6|107095|107219.1|107085.1|50
1726184150000|2024-09-12 23:35:50|107220.7|107093.2|107223.4|107085.7|107227.7|107096.3|107219.1|107083.8|62
1726184160000|2024-09-12 23:36:00|107221.8|107087.5|107222.3|107091.2|107224.1|107093.3|107215.3|107079.5|58
1726184170000|2024-09-12 23:36:10|107221.6|107090.9|107222.5|107095.4|107224.9|107095.4|107218.3|107086.4|47
1726184180000|2024-09-12 23:36:20|107220.2|107091|107219.3|107090.4|107224.9|107133.4|107181.3|107087.2|55
1726184190000|2024-09-12 23:36:30|107182.7|107132.7|107230.3|107090.7|107232.6|107134.4|107182.7|107087.1|61
1726184200000|2024-09-12 23:36:40|107230.2|107091|107229.7|107089.1|107231.9|107099.3|107224.8|107086.7|57
1726184210000|2024-09-12 23:36:50|107226.7|107092.2|107225.2|107091.7|107233.4|107099|107222.6|107088.6|60
1726184220000|2024-09-12 23:37:00|107229.5|107091.5|107231.1|107093.2|107236.7|107099.1|107223.3|107086|62
1726184230000|2024-09-12 23:37:10|107230.4|107094.9|107229.6|107089.7|107233.8|107098.9|107224.4|107089.3|54
1726184240000|2024-09-12 23:37:20|107224.3|107089|107223.4|107092.6|107235.1|107097.1|107223.4|107085.1|43
1726184250000|2024-09-12 23:37:30|107225|107093|107226.4|107087.2|107227.8|107093|107222|107086.3|27
1726184260000|2024-09-12 23:37:40|107224.9|107088|107220.3|107090.7|107225.7|107093.6|107219.5|107087.1|45
1726184270000|2024-09-12 23:37:50|107220.8|107092.3|107222.1|107093.7|107225.7|107132.6|107181.7|107088.4|46
1726184280000|2024-09-12 23:38:00|107221.9|107093.2|107226|107090.5|107226|107094.5|107221.7|107088.2|21
1726184290000|2024-09-12 23:38:10|107225.6|107090.6|107221.2|107094.6|107225.6|107133.5|107182.4|107088.5|36
1726184300000|2024-09-12 23:38:20|107224.9|107094.9|107183.1|107133.1|107227.5|107135.3|107183.1|107091.9|35
1726184310000|2024-09-12 23:38:30|107187|107137|107221.2|107094.7|107225.7|107137|107182.1|107090.6|40
1726184320000|2024-09-12 23:38:40|107224.9|107093.4|107222.1|107094.4|107224.9|107134.1|107181.2|107091|31
1726184330000|2024-09-12 23:38:50|107219.5|107092.1|107218.7|107093.4|107227|107134.5|107183|107087.9|44
1726184340000|2024-09-12 23:39:00|107221.6|107095.1|107227.3|107091.2|107231.6|107096.1|107221.6|107081.4|29
1726184350000|2024-09-12 23:39:10|107224.3|107087.3|107225.6|107087.7|107229.3|107095.9|107221.1|107087|50
1726184360000|2024-09-12 23:39:20|107227.4|107092.3|107223.8|107090.9|107230.9|107096|107221.9|107088.3|49
1726184370000|2024-09-12 23:39:30|107229.1|107096.6|107227.7|107097|107232.8|107099.8|107221.2|107091.2|55
1726184380000|2024-09-12 23:39:40|107226.8|107095.6|107232.4|107096.6|107235.3|107098.3|107225.8|107090.3|48
1726184390000|2024-09-12 23:39:50|107231|107096.9|107230.6|107096.8|107233.9|107100.5|107227.2|107093.5|48
1726184400000|2024-09-12 23:40:00|107230.1|107099.6|107230.1|107100.3|107234.3|107102.6|107227|107094.3|54
1726184410000|2024-09-12 23:40:10|107233.4|107097.5|107231.2|107098.2|107233.9|107101|107227.1|107094.3|52
1726184420000|2024-09-12 23:40:20|107230.5|107097.6|107230.4|107099.8|107236.5|107103.1|107225.1|107095.5|37
1726184430000|2024-09-12 23:40:30|107235.9|107094.6|107229.5|107097.1|107236.8|107103.5|107225|107091.3|49
1726184440000|2024-09-12 23:40:40|107231.1|107100.1|107225.9|107092.5|107236.8|107103.1|107223.8|107090|41
1726184450000|2024-09-12 23:40:50|107226.7|107091.8|107224.9|107093.1|107226.8|107094.2|107223.9|107089.5|32
1726184460000|2024-09-12 23:41:00|107224.5|107093.6|107223.9|107092|107227|107093.8|107223.7|107089.5|41
1726184470000|2024-09-12 23:41:10|107225.1|107095.5|107227|107088.8|107233.2|107095.5|107223.4|107086.6|38
1726184480000|2024-09-12 23:41:20|107227.3|107090.9|107227.8|107087.6|107233.3|107095.4|107225.5|107086.1|46
1726184490000|2024-09-12 23:41:30|107231.4|107088.6|107230.4|107096.2|107231.6|107099.3|107224|107087.7|34
1726184500000|2024-09-12 23:41:40|107228.1|107097.2|107228.1|107094.7|107233.8|107098.8|107223.7|107089.8|67
1726184510000|2024-09-12 23:41:50|107229.2|107092.9|107227.9|107093.3|107232.2|107099.9|107223|107088.5|68
1726184520000|2024-09-12 23:42:00|107223.4|107089.5|107218.3|107082.8|107228.4|107096.3|107216.6|107080.1|51
1726184530000|2024-09-12 23:42:10|107218.4|107082.6|107220|107083.9|107222.3|107087.9|107215.7|107080.1|33
1726184540000|2024-09-12 23:42:20|107218.8|107083.6|107219.4|107085.1|107222.2|107088.8|107218.8|107083.2|40
1726184550000|2024-09-12 23:42:30|107220.9|107085.2|107219.8|107087.3|107221.8|107091.1|107217.2|107083.2|46
1726184560000|2024-09-12 23:42:40|107222.3|107084.4|107225.4|107079.8|107229.8|107128.7|107178.7|107077.7|41
1726184570000|2024-09-12 23:42:50|107226.1|107080|107227.1|107083.4|107231.4|107089.4|107218.7|107078.8|31
1726184580000|2024-09-12 23:43:00|107226.7|107082.2|107223.1|107085.4|107235.1|107091.9|107218.7|107075.2|42
1726184590000|2024-09-12 23:43:10|107224.2|107085|107221.1|107088.2|107231.9|107134.7|107180.7|107083.8|52
1726184600000|2024-09-12 23:43:20|107226.8|107090.9|107182.5|107132.5|107229.7|107133.4|107180.9|107083|61
1726184610000|2024-09-12 23:43:30|107223.3|107086.8|107227.5|107087.1|107229.9|107131.7|107178.2|107081.5|52
1726184620000|2024-09-12 23:43:40|107226.9|107086.1|107216.2|107085.2|107230.9|107092.9|107216.2|107080|64
1726184630000|2024-09-12 23:43:50|107218.6|107087.9|107218.8|107084.3|107222.4|107091.1|107215.8|107080.6|59
1726184640000|2024-09-12 23:44:00|107220|107084.8|107220.3|107083.9|107222.1|107091.4|107217|107082.1|51
1726184650000|2024-09-12 23:44:10|107220.4|107083.7|107219.3|107086.8|107222.3|107090.1|107217.6|107081.4|50
1726184660000|2024-09-12 23:44:20|107221|107087.8|107220.9|107081.4|107226.6|107092.2|107217.5|107081.4|37
1726184670000|2024-09-12 23:44:30|107220.6|107082.4|107216.3|107082.6|107224.9|107091.9|107213.5|107075.8|47
1726184680000|2024-09-12 23:44:40|107213.8|107085.3|107216.3|107082.7|107219.7|107089.8|107213|107079.7|57
1726184690000|2024-09-12 23:44:50|107216.1|107082.2|107213.9|107087|107220.1|107089.5|107212.7|107081.2|43
1726184700000|2024-09-12 23:45:00|107214.9|107087.8|107218.2|107084.2|107221.6|107128.2|107178.2|107081.8|53
1726184710000|2024-09-12 23:45:10|107217.6|107082.2|107217.8|107082.2|107222.3|107128.2|107178.2|107081.3|59
1726184720000|2024-09-12 23:45:20|107220.2|107084.4|107217.7|107082.7|107223.7|107090.2|107215.1|107080.8|44
1726184730000|2024-09-12 23:45:30|107217|107082.5|107214.9|107083.5|107217.2|107083.9|107213.8|107074.9|35
1726184740000|2024-09-12 23:45:40|107214.3|107081.1|107205.4|107075.1|107217.2|107083.4|107203.9|107068.1|50
1726184750000|2024-09-12 23:45:50|107202.8|107073|107207.4|107075.7|107208.7|107080.4|107201.5|107070.7|46
1726184760000|2024-09-12 23:46:00|107209.5|107075.8|107208.4|107078.7|107210.8|107080.7|107201.3|107072.5|64
1726184770000|2024-09-12 23:46:10|107207.8|107077.2|107205.2|107075.9|107210.2|107080.4|107202.3|107072.8|61
1726184780000|2024-09-12 23:46:20|107207.9|107078.3|107210.6|107078.3|107214.3|107082|107201.3|107072.4|69
1726184790000|2024-09-12 23:46:30|107209.3|107080.1|107205.9|107076.7|107214.5|107082.2|107202.1|107071.2|65
1726184800000|2024-09-12 23:46:40|107204.3|107074.1|107163.5|107113.5|107209.2|107117.1|107162|107071.6|54
1726184810000|2024-09-12 23:46:50|107199.7|107073.5|107166.2|107116.2|107205.8|107118.5|107163|107073.5|41
1726184820000|2024-09-12 23:47:00|107165.5|107115.5|107202.3|107072|107204.5|107118|107163.1|107071.9|29
1726184830000|2024-09-12 23:47:10|107199.9|107074.8|107162.9|107112.9|107206.7|107116.9|107161.2|107070.9|46
1726184840000|2024-09-12 23:47:20|107201.2|107072.6|107207.7|107080.9|107207.7|107117.3|107165|107072.5|39
1726184850000|2024-09-12 23:47:30|107207.5|107080|107206.5|107074.4|107211.5|107118.3|107166.3|107072|56
1726184860000|2024-09-12 23:47:40|107206.8|107075.5|107204.7|107075|107208.7|107117.1|107165|107074.5|53
1726184870000|2024-09-12 23:47:50|107204.1|107074.9|107206.1|107078.4|107207.5|107117.2|107164.1|107074.9|36
1726184880000|2024-09-12 23:48:00|107205.9|107078.1|107206.1|107077.9|107206.1|107078.1|107205.7|107077.1|8
1726184890000|2024-09-12 23:48:10|107205.9|107077.8|107203.8|107078.7|107205.9|107078.7|107203.8|107077.2|10
1726184900000|2024-09-12 23:48:20|107207.4|107078.2|107208.5|107078.3|107214.3|107119.3|107166.9|107073.2|43
1726184910000|2024-09-12 23:48:30|107205.4|107075.6|107161.9|107111.9|107205.4|107114.8|107160.7|107073.9|37
1726184920000|2024-09-12 23:48:40|107162.1|107112.1|107204.5|107076.1|107207.2|107116.6|107161|107075.3|32
1726184930000|2024-09-12 23:48:50|107202.9|107075.9|107163.6|107113.6|107202.9|107115.7|107163.6|107075.1|15
1726184940000|2024-09-12 23:49:00|107162.2|107112.2|107167.3|107117.3|107212.1|107117.3|107162.2|107067|25
1726184950000|2024-09-12 23:49:10|107166.2|107116.2|107168.7|107118.7|107168.7|107118.7|107166.2|107116.2|10
1726184960000|2024-09-12 23:49:20|107168.8|107118.8|107167.5|107117.5|107209.3|107118.8|107160.8|107076.1|47
1726184970000|2024-09-12 23:49:30|107167.9|107117.9|107166.9|107116.9|107206.4|107121.7|107165.9|107080.7|29
1726184980000|2024-09-12 23:49:40|107205.6|107078.7|107198.6|107069.7|107208.1|107116.4|107165.4|107065.8|37
1726184990000|2024-09-12 23:49:50|107199.6|107071.4|107193.5|107067.4|107201.5|107071.5|107193.5|107066.1|23
1726185000000|2024-09-12 23:50:00|107195.8|107067.8|107196.2|107064.7|107199.8|107107.1|107156|107061|24
1726185010000|2024-09-12 23:50:10|107197.6|107065.5|107155.8|107105.8|107197.6|107108.4|107154.4|107065.5|25
1726185020000|2024-09-12 23:50:20|107156.6|107106.6|107194.4|107067.3|107196.6|107109.9|107154.3|107067.1|38
1726185030000|2024-09-12 23:50:30|107193|107066.8|107157.3|107107.3|107196.4|107108.5|107155|107066.8|36
1726185040000|2024-09-12 23:50:40|107157.4|107107.4|107157|107107|107160.7|107110.7|107155.8|107105.8|27
1726185050000|2024-09-12 23:50:50|107157.8|107107.8|107155.6|107105.6|107159.8|107109.8|107155.3|107105.3|27
1726185060000|2024-09-12 23:51:00|107156.9|107106.9|107159.2|107109.2|107160.1|107110.1|107156.2|107106.2|16
1726185070000|2024-09-12 23:51:10|107158.2|107108.2|107193.8|107062.6|107194.8|107109.2|107153.4|107062.6|23
1726185080000|2024-09-12 23:51:20|107194.5|107062.8|107186.8|107060.2|107195.4|107065.1|107184.6|107058.9|28
1726185090000|2024-09-12 23:51:30|107149.8|107061.7|107150.8|107100.8|107188.5|107101.5|107149.8|107061.7|7
1726185100000|2024-09-12 23:51:40|107151.2|107101.2|107151.7|107101.7|107193.5|107103.6|107147|107059.1|35
1726185110000|2024-09-12 23:51:50|107153.2|107103.2|107151.5|107101.5|107153.2|107103.2|107146.8|107096.8|49
1726185120000|2024-09-12 23:52:00|107151|107101|107149.6|107099.6|107151.2|107101.2|107147.8|107097.8|34
1726185130000|2024-09-12 23:52:10|107148.4|107098.4|107151.2|107101.2|107152.2|107102.2|107147.4|107097.4|47
1726185140000|2024-09-12 23:52:20|107151.1|107101.1|107147.4|107097.4|107186.3|107101.1|107146.4|107058.8|47
1726185150000|2024-09-12 23:52:30|107147.7|107097.7|107149.4|107099.4|107189.5|107100.6|107146.7|107058.6|48
1726185160000|2024-09-12 23:52:40|107149.8|107099.8|107189.4|107059.4|107191.9|107102.6|107141.3|107051|42
1726185170000|2024-09-12 23:52:50|107185.8|107060.1|107143.3|107093.3|107185.8|107096.9|107141.9|107049.7|38
1726185180000|2024-09-12 23:53:00|107143.1|107093.1|107143.1|107093.1|107145|107095|107141.5|107091.5|32
1726185190000|2024-09-12 23:53:10|107141.4|107091.4|107148.8|107098.8|107194.7|107101.2|107141.4|107056.2|38
1726185200000|2024-09-12 23:53:20|107148.9|107098.9|107148|107098|107188.7|107100.6|107145.8|107059.6|28
1726185210000|2024-09-12 23:53:30|107185.7|107060.5|107147.8|107097.8|107185.7|107100|107146.3|107059.4|29
1726185220000|2024-09-12 23:53:40|107148.4|107098.4|107190.9|107056.8|107195.2|107100.7|107144.1|107055.6|46
1726185230000|2024-09-12 23:53:50|107190.3|107057|107147.4|107097.4|107193.7|107101|107146.9|107057|43
1726185240000|2024-09-12 23:54:00|107147.1|107097.1|107186.2|107058.8|107192.1|107099.8|107146.5|107054|37
1726185250000|2024-09-12 23:54:10|107185|107056.6|107184.7|107056.6|107186.5|107099|107145.3|107054.6|39
1726185260000|2024-09-12 23:54:20|107184.8|107057.7|107144.2|107094.2|107187.8|107096.8|107144.1|107053.8|41
1726185270000|2024-09-12 23:54:30|107143.6|107093.6|107144.2|107094.2|107185.7|107097.1|107143.6|107054.6|45
1726185280000|2024-09-12 23:54:40|107144.3|107094.3|107141.9|107091.9|107187.4|107094.9|107141.4|107053.1|44
1726185290000|2024-09-12 23:54:50|107180.1|107054.8|107144|107094|107191.4|107095.9|107142.2|107054.2|39
1726185300000|2024-09-12 23:55:00|107144.2|107094.2|107144.9|107094.9|107187.7|107097.3|107143.2|107052.4|22
1726185310000|2024-09-12 23:55:10|107183.6|107058.4|107186.1|107053.5|107189.3|107096.6|107144.9|107052.2|26
1726185320000|2024-09-12 23:55:20|107188.4|107057.9|107183.9|107057.9|107192.7|107097.4|107144.2|107054.1|25
1726185330000|2024-09-12 23:55:30|107146.6|107058.1|107147.7|107097.7|107188.2|107098.2|107145.9|107058.1|21
1726185340000|2024-09-12 23:55:40|107146.2|107096.2|107146.2|107096.2|107186.2|107098.4|107146|107058.4|18
1726185350000|2024-09-12 23:55:50|107185.2|107059.5|107182.1|107053.8|107188.3|107098.5|107143.9|107053.3|22
1726185360000|2024-09-12 23:56:00|107181.7|107054.4|107184.1|107056.6|107190.8|107057.7|107181.5|107053.7|21
1726185370000|2024-09-12 23:56:10|107191.7|107057|107182.9|107057|107195.6|107060.4|107182.8|107048.1|39
1726185380000|2024-09-12 23:56:20|107183.5|107057.5|107182.7|107057.3|107187.9|107095.8|107145.8|107057.2|21
1726185390000|2024-09-12 23:56:30|107183|107056.9|107183.3|107057.8|107190.2|107096|107145.8|107054.6|29
1726185400000|2024-09-12 23:56:40|107187.9|107057.6|107182.5|107050.7|107192.7|107060.2|107180.9|107045.9|33
1726185410000|2024-09-12 23:56:50|107182.9|107054|107184.1|107058.9|107190.5|107098.5|107145.9|107053.9|30
1726185420000|2024-09-12 23:57:00|107146.8|107096.8|107143.5|107093.5|107188.5|107096.8|107143.5|107057.6|36
1726185430000|2024-09-12 23:57:10|107143.9|107093.9|107145.8|107095.8|107188.8|107097.5|107143.9|107052.7|37
1726185440000|2024-09-12 23:57:20|107146.1|107096.1|107145.5|107095.5|107191.2|107097.5|107141|107049.9|33
1726185450000|2024-09-12 23:57:30|107145.6|107095.6|107146.6|107096.6|107191.9|107101.4|107145.3|107058.5|29
1726185460000|2024-09-12 23:57:40|107148.8|107098.8|107149.1|107099.1|107194.4|107101.7|107146.2|107057.6|43
1726185470000|2024-09-12 23:57:50|107149.5|107099.5|107149.2|107099.2|107192.9|107102.4|107146.6|107057.2|45
1726185480000|2024-09-12 23:58:00|107149|107099|107187.6|107052.5|107194.4|107101.2|107147.9|107052.5|36
1726185490000|2024-09-12 23:58:10|107190|107054|107183.3|107053.2|107190|107096.5|107144.9|107049|33
1726185500000|2024-09-12 23:58:20|107183|107056|107143.3|107093.3|107187.9|107095.3|107143.2|107048.7|25
1726185510000|2024-09-12 23:58:30|107141.4|107091.4|107145|107095|107185.8|107095.3|107141.4|107058.1|22
1726185520000|2024-09-12 23:58:40|107144.8|107094.8|107145|107095|107192.1|107095.8|107144.4|107049|30
1726185530000|2024-09-12 23:58:50|107145.8|107095.8|107148.9|107098.9|107192.2|107098.9|107144.7|107048.6|31
1726185540000|2024-09-12 23:59:00|107147.7|107097.7|107144.9|107094.9|107188.4|107098.3|107144.4|107056.5|37
1726185550000|2024-09-12 23:59:10|107145.4|107095.4|107142.9|107092.9|107148.6|107098.6|107142.9|107092.9|32
1726185560000|2024-09-12 23:59:20|107143|107093|107144.3|107094.3|107146.5|107096.5|107141.9|107091.9|21
1726185570000|2024-09-12 23:59:30|107144.5|107094.5|107183.4|107051.4|107190.5|107095.8|107143.4|107050.7|21
1726185580000|2024-09-12 23:59:40|107181.9|107053|107140.4|107090.4|107181.9|107093.1|107137.3|107047.3|31
1726185590000|2024-09-12 23:59:50|107139.3|107089.3|107140|107090|107141.8|107091.8|107139.2|107089.2|17
1726185600000|2024-09-13 00:00:00|107140.1|107090.1|107182.2|107039.1|107188.3|107090.1|107140.1|107031.6|61
1726185610000|2024-09-13 00:00:10|107181.8|107038.8|107181|107034.3|107183.8|107045|107175.6|107031|41
1726185620000|2024-09-13 00:00:20|107181.4|107035.8|107180.8|107030.4|107184.3|107041.4|107178.8|107027.8|32
1726185630000|2024-09-13 00:00:30|107182|107028.8|107180.1|107025.4|107183.9|107038.3|107176.8|107019.5|42
1726185640000|2024-09-13 00:00:40|107180.3|107025.8|107180.6|107028.4|107185.7|107035.1|107178.9|107016.1|46
1726185650000|2024-09-13 00:00:50|107179.3|107027.3|107176.3|107026.2|107181|107030.3|107175.2|107018.1|52
1726185660000|2024-09-13 00:01:00|107177.9|107021.2|107175.5|107036.7|107184.1|107043.8|107175.5|107018.5|55
1726185670000|2024-09-13 00:01:10|107174.8|107037.9|107177.1|107038.7|107178.9|107083.9|107133.2|107031.5|40
1726185680000|2024-09-13 00:01:20|107176.7|107038.5|107177.3|107035.2|107179.2|107084.9|107133|107026.5|34
1726185690000|2024-09-13 00:01:30|107177.1|107035.3|107183.3|107029.3|107184.8|107041.6|107174.3|107023.8|43
1726185700000|2024-09-13 00:01:40|107182.9|107029.4|107180.5|107027|107184.4|107035.9|107178.2|107017.7|30
1726185710000|2024-09-13 00:01:50|107179.1|107025.5|107179|107035.7|107184.9|107036.9|107176.7|107023.9|29
1726185720000|2024-09-13 00:02:00|107179.3|107036.4|107187.1|107034.7|107193.2|107040.4|107175.6|107022|50
1726185730000|2024-09-13 00:02:10|107186.1|107035.1|107184.8|107032.7|107187|107035.4|107178.8|107023|37
1726185740000|2024-09-13 00:02:20|107183.4|107032.9|107182.4|107024|107186.5|107040.1|107180.3|107022.7|31
1726185750000|2024-09-13 00:02:30|107182.3|107028.9|107198.2|107028|107200|107039.8|107182|107024.5|42
1726185760000|2024-09-13 00:02:40|107196.5|107029.4|107181.8|107025.2|107196.5|107029.4|107180.7|107017.9|54
1726185770000|2024-09-13 00:02:50|107181.4|107024.8|107181.5|107024.1|107186|107031.4|107179.2|107017.5|40
1726185780000|2024-09-13 00:03:00|107182.8|107024.2|107178.4|107023.3|107185.9|107037.8|107176.5|107018.2|45
1726185790000|2024-09-13 00:03:10|107180.1|107025|107181.2|107034.1|107182.4|107042.3|107176|107018|30
1726185800000|2024-09-13 00:03:20|107180.9|107033.9|107182.2|107033.3|107186.7|107038.4|107178.5|107023.8|37
1726185810000|2024-09-13 00:03:30|107181.2|107033.7|107181.7|107046.2|107186.6|107046.2|107181.2|107026.2|33
1726185820000|2024-09-13 00:03:40|107179.7|107047.6|107136.4|107086.4|107184.5|107086.5|107136.4|107039.9|28
1726185830000|2024-09-13 00:03:50|107173.9|107048.8|107135.7|107085.7|107177.5|107093.2|107135.7|107047.6|33
1726185840000|2024-09-13 00:04:00|107134.6|107084.6|107145.8|107095.8|107183.4|107095.8|107132.6|107038.1|51
1726185850000|2024-09-13 00:04:10|107144.5|107094.5|107183.5|107047.4|107188.5|107094.5|107143.7|107046.3|45
1726185860000|2024-09-13 00:04:20|107181.6|107048.3|107183.3|107047.4|107187.6|107049.2|107177.9|107043.5|48
1726185870000|2024-09-13 00:04:30|107183.1|107046.3|107181.9|107051|107186.4|107096.9|107145.3|107042.6|42
1726185880000|2024-09-13 00:04:40|107181.7|107051.8|107186.5|107051.8|107189.2|107098|107146.8|107044|62
1726185890000|2024-09-13 00:04:50|107186.7|107050.7|107144.1|107094.1|107188.6|107095.2|107143.5|107043.3|50
1726185900000|2024-09-13 00:05:00|107144.6|107094.6|107142.8|107092.8|107182.4|107094.9|107142.5|107042.6|50
1726185910000|2024-09-13 00:05:10|107142.7|107092.7|107141.9|107091.9|107177.2|107093.2|107138.2|107045.2|38
1726185920000|2024-09-13 00:05:20|107141.3|107091.3|107137.1|107087.1|107141.6|107091.6|107134.6|107084.6|19
1726185930000|2024-09-13 00:05:30|107137|107087|107170.7|107120.7|107171.4|107121.4|107137|107087|34
1726185940000|2024-09-13 00:05:40|107171.3|107121.3|107170.6|107120.6|107171.8|107121.8|107170.4|107120.4|9
1726185950000|2024-09-13 00:05:50|107170.3|107120.3|107166.2|107116.2|107171.5|107121.5|107166.2|107116.2|13
1726185960000|2024-09-13 00:06:00|107168.2|107118.2|107165|107115|107171.4|107121.4|107161.8|107111.8|23
1726185970000|2024-09-13 00:06:10|107165.2|107115.2|107166.9|107116.9|107167.4|107117.4|107163.3|107113.3|20
1726185980000|2024-09-13 00:06:20|107165.2|107115.2|107166.1|107116.1|107167|107117|107163.4|107113.4|13
1726185990000|2024-09-13 00:06:30|107166.2|107116.2|107165.6|107115.6|107166.4|107116.4|107160.3|107110.3|36
1726186000000|2024-09-13 00:06:40|107166.2|107116.2|107161.5|107111.5|107166.7|107116.7|107159.9|107109.9|25
1726186010000|2024-09-13 00:06:50|107161.6|107111.6|107161.7|107111.7|107164.9|107114.9|107160|107110|8
1726186020000|2024-09-13 00:07:00|107160.1|107110.1|107159.5|107109.5|107161.7|107111.7|107159.2|107109.2|10
1726186030000|2024-09-13 00:07:10|107159.4|107109.4|107160|107110|107165.1|107115.1|107159.4|107109.4|13
1726186040000|2024-09-13 00:07:20|107159.9|107109.9|107161.4|107111.4|107161.4|107111.4|107159.6|107109.6|7
1726186050000|2024-09-13 00:07:30|107161.3|107111.3|107161|107111|107161.3|107111.3|107160.8|107110.8|5
1726186060000|2024-09-13 00:07:40|107161.6|107111.6|107161.7|107111.7|107162.2|107112.2|107161.6|107111.6|5
1726186070000|2024-09-13 00:07:50|107161.6|107111.6|107162.6|107112.6|107162.9|107112.9|107161.1|107111.1|14
1726186080000|2024-09-13 00:08:00|107160|107110|107161.5|107111.5|107165.3|107115.3|107159|107109|18
1726186090000|2024-09-13 00:08:10|107161|107111|107164.5|107114.5|107164.5|107114.5|107161|107111|9
1726186100000|2024-09-13 00:08:20|107164.7|107114.7|107165.2|107115.2|107165.2|107115.2|107164.3|107114.3|10
1726186110000|2024-09-13 00:08:30|107164.7|107114.7|107162.2|107112.2|107165.3|107115.3|107161.5|107111.5|15
1726186120000|2024-09-13 00:08:40|107161.7|107111.7|107158.2|107108.2|107162.1|107112.1|107157|107107|12
1726186130000|2024-09-13 00:08:50|107157.6|107107.6|107160.8|107110.8|107160.8|107110.8|107157.6|107107.6|6
1726186140000|2024-09-13 00:09:00|107160.9|107110.9|107164.9|107114.9|107165.6|107115.6|107160.4|107110.4|14
1726186150000|2024-09-13 00:09:10|107165.3|107115.3|107165.1|107115.1|107167.3|107117.3|107164|107114|14
1726186160000|2024-09-13 00:09:20|107164.3|107114.3|107164.3|107114.3|107167.2|107117.2|107164.1|107114.1|21
1726186170000|2024-09-13 00:09:30|107163.2|107113.2|107161.3|107111.3|107163.2|107113.2|107161.2|107111.2|11
1726186180000|2024-09-13 00:09:40|107160.8|107110.8|107158.5|107108.5|107161.4|107111.4|107156.2|107106.2|34
1726186190000|2024-09-13 00:09:50|107158.7|107108.7|107159.6|107109.6|107159.7|107109.7|107157.6|107107.6|14
1726186200000|2024-09-13 00:10:00|107159.4|107109.4|107155.8|107105.8|107159.4|107109.4|107154.9|107104.9|19
1726186210000|2024-09-13 00:10:10|107155.7|107105.7|107155.1|107105.1|107156.7|107106.7|107154.3|107104.3|16
1726186220000|2024-09-13 00:10:20|107154.7|107104.7|107150.4|107100.4|107154.7|107104.7|107150.4|107100.4|14
1726186230000|2024-09-13 00:10:30|107149.9|107099.9|107150.1|107100.1|107152.1|107102.1|107146.6|107096.6|32
1726186240000|2024-09-13 00:10:40|107147.4|107097.4|107143.3|107093.3|107147.4|107097.4|107143.3|107093.3|26
1726186250000|2024-09-13 00:10:50|107143.1|107093.1|107140.6|107090.6|107143.1|107093.1|107138.8|107088.8|26
1726186260000|2024-09-13 00:11:00|107140.7|107090.7|107137.6|107087.6|107141.8|107091.8|107137.3|107087.3|26
1726186270000|2024-09-13 00:11:10|107137.7|107087.7|107136.9|107086.9|107140.3|107090.3|107136.9|107086.9|22
1726186280000|2024-09-13 00:11:20|107137.5|107087.5|107140.2|107090.2|107140.8|107090.8|107136.8|107086.8|21
1726186290000|2024-09-13 00:11:30|107140.8|107090.8|107141.1|107091.1|107142.4|107092.4|107139.6|107089.6|23
1726186300000|2024-09-13 00:11:40|107140.7|107090.7|107136.4|107086.4|107140.7|107090.7|107136.4|107086.4|20
1726186310000|2024-09-13 00:11:50|107136.3|107086.3|107136.7|107086.7|107136.7|107086.7|107135.5|107085.5|7
1726186320000|2024-09-13 00:12:00|107136.5|107086.5|107130.7|107080.7|107136.5|107086.5|107129.6|107079.6|28
1726186330000|2024-09-13 00:12:10|107130.8|107080.8|107129.9|107079.9|107130.8|107080.8|107129.7|107079.7|5
1726186340000|2024-09-13 00:12:20|107131.6|107081.6|107129.7|107079.7|107131.6|107081.6|107129.7|107079.7|4
1726186350000|2024-09-13 00:12:30|107129.9|107079.9|107130.9|107080.9|107131|107081|107129.3|107079.3|13
1726186360000|2024-09-13 00:12:40|107131.1|107081.1|107132.2|107082.2|107133.7|107083.7|107131.1|107081.1|6
1726186370000|2024-09-13 00:12:50|107132.1|107082.1|107131.7|107081.7|107132.1|107082.1|107131.7|107081.7|3
1726186380000|2024-09-13 00:13:00|107131.8|107081.8|107131.8|107081.8|107132.2|107082.2|107131.8|107081.8|5
1726186390000|2024-09-13 00:13:10|107131|107081|107131.6|107081.6|107132.4|107082.4|107131|107081|5
1726186400000|2024-09-13 00:13:20|107131.5|107081.5|107133.2|107083.2|107135.3|107085.3|107131.5|107081.5|34
1726186410000|2024-09-13 00:13:30|107132.7|107082.7|107133.4|107083.4|107133.9|107083.9|107132.4|107082.4|15
1726186420000|2024-09-13 00:13:40|107132.6|107082.6|107134.4|107084.4|107134.7|107084.7|107129|107079|23
1726186430000|2024-09-13 00:13:50|107134.7|107084.7|107134.7|107084.7|107135.1|107085.1|107134.4|107084.4|10
1726186440000|2024-09-13 00:14:00|107134.8|107084.8|107130.7|107080.7|107135.8|107085.8|107128.7|107078.7|29
1726186450000|2024-09-13 00:14:10|107131.2|107081.2|107130.1|107080.1|107131.2|107081.2|107129.4|107079.4|21
1726186460000|2024-09-13 00:14:20|107130.2|107080.2|107127.6|107077.6|107130.4|107080.4|107127.5|107077.5|16
1726186470000|2024-09-13 00:14:30|107124.8|107074.8|107121.1|107071.1|107124.8|107074.8|107120.2|107070.2|21
1726186480000|2024-09-13 00:14:40|107120.2|107070.2|107120.1|107070.1|107123.7|107073.7|107119.9|107069.9|26
1726186490000|2024-09-13 00:14:50|107119.9|107069.9|107090|107040|107125.8|107075.8|107090|107040|43
1726186500000|2024-09-13 00:15:00|107088.1|107038.1|107071.8|107021.8|107088.1|107038.1|107070.8|107020.8|48
1726186510000|2024-09-13 00:15:10|107072|107022|107078.1|107028.1|107079.3|107029.3|107072|107022|29
1726186520000|2024-09-13 00:15:20|107074.4|107024.4|107074.9|107024.9|107078.3|107028.3|107071.2|107021.2|39
1726186530000|2024-09-13 00:15:30|107074.4|107024.4|107071.4|107021.4|107075|107025|107071.3|107021.3|23
1726186540000|2024-09-13 00:15:40|107072|107022|107074.8|107024.8|107076.3|107026.3|107069.1|107019.1|27
1726186550000|2024-09-13 00:15:50|107074.5|107024.5|107072.2|107022.2|107075.9|107025.9|107071.4|107021.4|31
1726186560000|2024-09-13 00:16:00|107072.1|107022.1|107061.3|107011.3|107073.6|107023.6|107058.7|107008.7|37
1726186570000|2024-09-13 00:16:10|107060.9|107010.9|107081.5|107031.5|107084.5|107034.5|107060.9|107010.9|27
1726186580000|2024-09-13 00:16:20|107081.2|107031.2|107068.1|107018.1|107082.6|107032.6|107060|107010|34
1726186590000|2024-09-13 00:16:30|107068|107018|107075.2|107025.2|107076.2|107026.2|107068|107018|32
1726186600000|2024-09-13 00:16:40|107075.3|107025.3|107071.1|107021.1|107077.3|107027.3|107070|107020|35
1726186610000|2024-09-13 00:16:50|107071.2|107021.2|107070|107020|107074.8|107024.8|107068.8|107018.8|30
1726186620000|2024-09-13 00:17:00|107070.2|107020.2|107069.5|107019.5|107075.1|107025.1|107068.2|107018.2|34
1726186630000|2024-09-13 00:17:10|107069.4|107019.4|107071.8|107021.8|107071.8|107021.8|107067.8|107017.8|37
1726186640000|2024-09-13 00:17:20|107071.9|107021.9|107075.5|107025.5|107076.8|107026.8|107062.4|107012.4|42
1726186650000|2024-09-13 00:17:30|107076.5|107026.5|107076.8|107026.8|107076.8|107026.8|107067.2|107017.2|39
1726186660000|2024-09-13 00:17:40|107075.3|107025.3|107075.8|107025.8|107083.2|107033.2|107071.5|107021.5|46
1726186670000|2024-09-13 00:17:50|107074.6|107024.6|107076.1|107026.1|107077.2|107027.2|107067|107017|49
1726186680000|2024-09-13 00:18:00|107075.9|107025.9|107069.2|107019.2|107078.3|107028.3|107068.2|107018.2|42
1726186690000|2024-09-13 00:18:10|107067.9|107017.9|107070.4|107020.4|107071|107021|107067.6|107017.6|36
1726186700000|2024-09-13 00:18:20|107070.8|107020.8|107078.5|107028.5|107080.4|107030.4|107068.7|107018.7|36
1726186710000|2024-09-13 00:18:30|107077.9|107027.9|107072.7|107022.7|107079.2|107029.2|107072.2|107022.2|40
1726186720000|2024-09-13 00:18:40|107073.4|107023.4|107074.4|107024.4|107075.2|107025.2|107073.4|107023.4|23
1726186730000|2024-09-13 00:18:50|107075.5|107025.5|107071.1|107021.1|107075.7|107025.7|107069|107019|35
1726186740000|2024-09-13 00:19:00|107071.3|107021.3|107069.7|107019.7|107071.5|107021.5|107068.4|107018.4|22
1726186750000|2024-09-13 00:19:10|107068.9|107018.9|107066.5|107016.5|107069.7|107019.7|107060.7|107010.7|33
1726186760000|2024-09-13 00:19:20|107067.1|107017.1|107064|107014|107068.2|107018.2|107063|107013|25
1726186770000|2024-09-13 00:19:30|107064.4|107014.4|107064.7|107014.7|107067.8|107017.8|107059|107009|44
1726186780000|2024-09-13 00:19:40|107064.6|107014.6|107065.9|107015.9|107067.6|107017.6|107064|107014|34
1726186790000|2024-09-13 00:19:50|107066|107016|107064.8|107014.8|107068.4|107018.4|107064.8|107014.8|29
1726186800000|2024-09-13 00:20:00|107065.2|107015.2|107060.5|107010.5|107066.3|107016.3|107059.9|107009.9|45
1726186810000|2024-09-13 00:20:10|107060.7|107010.7|107061.5|107011.5|107064.6|107014.6|107060.3|107010.3|37
1726186820000|2024-09-13 00:20:20|107060.9|107010.9|107064.1|107014.1|107064.8|107014.8|107058.5|107008.5|47
1726186830000|2024-09-13 00:20:30|107064.3|107014.3|107061.2|107011.2|107064.7|107014.7|107058.1|107008.1|49
1726186840000|2024-09-13 00:20:40|107061.1|107011.1|107059.7|107009.7|107062.1|107012.1|107056.4|107006.4|26
1726186850000|2024-09-13 00:20:50|107059.6|107009.6|107058.9|107008.9|107060.5|107010.5|107055.5|107005.5|41
1726186860000|2024-09-13 00:21:00|107058.3|107008.3|107052.7|107002.7|107059|107009|107051.1|107001.1|51
1726186870000|2024-09-13 00:21:10|107052.4|107002.4|107055.7|107005.7|107056.6|107006.6|107052.4|107002.4|34
1726186880000|2024-09-13 00:21:20|107055.5|107005.5|107048.9|106998.9|107056|107006|107044.2|106994.2|25
1726186890000|2024-09-13 00:21:30|107048.5|106998.5|107053.5|107003.5|107054|107004|107048.5|106998.5|32
1726186900000|2024-09-13 00:21:40|107052.2|107002.2|107047.5|106997.5|107053.6|107003.6|107047.4|106997.4|45
1726186910000|2024-09-13 00:21:50|107047.3|106997.3|107056.1|107006.1|107056.1|107006.1|107044.8|106994.8|29
1726186920000|2024-09-13 00:22:00|107055.9|107005.9|107054.4|107004.4|107056.3|107006.3|107053.3|107003.3|40
1726186930000|2024-09-13 00:22:10|107053.2|107003.2|107047|106997|107055.4|107005.4|107042|106992|48
1726186940000|2024-09-13 00:22:20|107045.6|106995.6|107063.1|107013.1|107063.1|107013.1|107045|106995|50
1726186950000|2024-09-13 00:22:30|107063.9|107013.9|107063.4|107013.4|107067.7|107017.7|107060|107010|51
1726186960000|2024-09-13 00:22:40|107064.3|107014.3|107058.6|107008.6|107068.2|107018.2|107058.5|107008.5|37
1726186970000|2024-09-13 00:22:50|107058.7|107008.7|107058|107008|107060.3|107010.3|107057.3|107007.3|20
1726186980000|2024-09-13 00:23:00|107057.5|107007.5|107055.8|107005.8|107058.5|107008.5|107055.4|107005.4|17
1726186990000|2024-09-13 00:23:10|107057.1|107007.1|107059.6|107009.6|107059.6|107009.6|107055.5|107005.5|16
1726187000000|2024-09-13 00:23:20|107059.7|107009.7|107055.5|107005.5|107059.7|107009.7|107053.9|107003.9|18
1726187010000|2024-09-13 00:23:30|107054.4|107004.4|107053.6|107003.6|107057.6|107007.6|107052.7|107002.7|19
1726187020000|2024-09-13 00:23:40|107055.9|107005.9|107053.3|107003.3|107057.1|107007.1|107052.8|107002.8|25
1726187030000|2024-09-13 00:23:50|107053|107003|107051.1|107001.1|107053.9|107003.9|107049.9|106999.9|14
1726187040000|2024-09-13 00:24:00|107050.5|107000.5|107042.8|106992.8|107050.6|107000.6|107041.7|106991.7|22
1726187050000|2024-09-13 00:24:10|107038.5|106988.5|107051.8|107001.8|107052.1|107002.1|107038.5|106988.5|52
1726187060000|2024-09-13 00:24:20|107052|107002|107048.1|106998.1|107056.7|107006.7|107047.7|106997.7|31
1726187070000|2024-09-13 00:24:30|107048|106998|107049.4|106999.4|107053.3|107003.3|107048|106998|29
1726187080000|2024-09-13 00:24:40|107049.7|106999.7|107050.1|107000.1|107055.5|107005.5|107047.5|106997.5|62
1726187090000|2024-09-13 00:24:50|107050.5|107000.5|107047.7|106997.7|107054.6|107004.6|107047.1|106997.1|35
1726187100000|2024-09-13 00:25:00|107048.2|106998.2|107047.9|106997.9|107048.2|106998.2|107046.8|106996.8|14
1726187110000|2024-09-13 00:25:10|107047.3|106997.3|107050.1|107000.1|107050.3|107000.3|107047.1|106997.1|18
1726187120000|2024-09-13 00:25:20|107049.8|106999.8|107045|106995|107050.6|107000.6|107044.2|106994.2|26
1726187130000|2024-09-13 00:25:30|107043.7|106993.7|107038|106988|107047.5|106997.5|107036.4|106986.4|32
1726187140000|2024-09-13 00:25:40|107038.1|106988.1|107039.8|106989.8|107044.1|106994.1|107036.5|106986.5|51
1726187150000|2024-09-13 00:25:50|107040|106990|107041.7|106991.7|107045.1|106995.1|107038.7|106988.7|44
1726187160000|2024-09-13 00:26:00|107041|106991|107040.5|106990.5|107044.7|106994.7|107037.7|106987.7|39
1726187170000|2024-09-13 00:26:10|107039.6|106989.6|107039.8|106989.8|107047.9|106997.9|107038.8|106988.8|54
1726187180000|2024-09-13 00:26:20|107041.4|106991.4|107039.9|106989.9|107047.1|106997.1|107036.5|106986.5|56
1726187190000|2024-09-13 00:26:30|107033.6|106983.6|107042.5|106992.5|107042.5|106992.5|107033.6|106983.6|27
1726187200000|2024-09-13 00:26:40|107041.2|106991.2|107044.2|106994.2|107044.8|106994.8|107037.4|106987.4|53
1726187210000|2024-09-13 00:26:50|107042|106992|107042.5|106992.5|107043.1|106993.1|107040.4|106990.4|21
1726187220000|2024-09-13 00:27:00|107041.9|106991.9|107062.6|107012.6|107065|107015|107041.6|106991.6|36
1726187230000|2024-09-13 00:27:10|107061.8|107011.8|107060.5|107010.5|107062.6|107012.6|107058.2|107008.2|34
1726187240000|2024-09-13 00:27:20|107060.6|107010.6|107061.5|107011.5|107063.5|107013.5|107059.3|107009.3|26
1726187250000|2024-09-13 00:27:30|107061.1|107011.1|107063.7|107013.7|107065.4|107015.4|107061.1|107011.1|27
1726187260000|2024-09-13 00:27:40|107063.3|107013.3|107067.1|107017.1|107071.9|107021.9|107063.3|107013.3|18
1726187270000|2024-09-13 00:27:50|107069|107019|107070|107020|107071.6|107021.6|107065|107015|35
1726187280000|2024-09-13 00:28:00|107071.5|107021.5|107068.3|107018.3|107071.7|107021.7|107068.3|107018.3|18
1726187290000|2024-09-13 00:28:10|107070|107020|107071.6|107021.6|107072|107022|107066|107016|25
1726187300000|2024-09-13 00:28:20|107073|107023|107070.9|107020.9|107073.7|107023.7|107070.7|107020.7|16
1726187310000|2024-09-13 00:28:30|107070.6|107020.6|107069.8|107019.8|107072.7|107022.7|107069.8|107019.8|20
1726187320000|2024-09-13 00:28:40|107070.2|107020.2|107066.4|107016.4|107070.2|107020.2|107066.4|107016.4|15
1726187330000|2024-09-13 00:28:50|107066.3|107016.3|107067.4|107017.4|107067.4|107017.4|107064.8|107014.8|12
1726187340000|2024-09-13 00:29:00|107067.2|107017.2|107068.5|107018.5|107069.1|107019.1|107065.4|107015.4|10
1726187350000|2024-09-13 00:29:10|107069|107019|107068.8|107018.8|107072.1|107022.1|107068.5|107018.5|17
1726187360000|2024-09-13 00:29:20|107068.2|107018.2|107065.3|107015.3|107068.8|107018.8|107064.6|107014.6|16
1726187370000|2024-09-13 00:29:30|107065.5|107015.5|107064.3|107014.3|107066.3|107016.3|107062.7|107012.7|20
1726187380000|2024-09-13 00:29:40|107063.5|107013.5|107061.7|107011.7|107063.5|107013.5|107061.7|107011.7|19
1726187390000|2024-09-13 00:29:50|107061.6|107011.6|107063.1|107013.1|107065.8|107015.8|107061.3|107011.3|32
1726187400000|2024-09-13 00:30:00|107062.9|107012.9|107063.1|107013.1|107066.3|107016.3|107062.9|107012.9|22
1726187410000|2024-09-13 00:30:10|107063.4|107013.4|107064.6|107014.6|107064.6|107014.6|107062.3|107012.3|15
1726187420000|2024-09-13 00:30:20|107064.4|107014.4|107064.7|107014.7|107066.3|107016.3|107061|107011|32
1726187430000|2024-09-13 00:30:30|107064.6|107014.6|107062.6|107012.6|107064.9|107014.9|107062.4|107012.4|19
1726187440000|2024-09-13 00:30:40|107063|107013|107070.7|107020.7|107070.7|107020.7|107063|107013|44
1726187450000|2024-09-13 00:30:50|107070.8|107020.8|107072.6|107022.6|107073.3|107023.3|107070.7|107020.7|23
1726187460000|2024-09-13 00:31:00|107072.7|107022.7|107075.9|107025.9|107076.3|107026.3|107071.5|107021.5|18
1726187470000|2024-09-13 00:31:10|107076.2|107026.2|107078.8|107028.8|107078.8|107028.8|107076.1|107026.1|12
1726187480000|2024-09-13 00:31:20|107079.3|107029.3|107079.6|107029.6|107080.4|107030.4|107078.8|107028.8|12
1726187490000|2024-09-13 00:31:30|107081|107031|107084.8|107034.8|107090.4|107040.4|107081|107031|36
1726187500000|2024-09-13 00:31:40|107083.4|107033.4|107083.5|107033.5|107084.9|107034.9|107079.2|107029.2|43
1726187510000|2024-09-13 00:31:50|107084|107034|107088.2|107038.2|107090.6|107040.6|107080.3|107030.3|57
1726187520000|2024-09-13 00:32:00|107088.1|107038.1|107081|107031|107088.3|107038.3|107078.5|107028.5|55
1726187530000|2024-09-13 00:32:10|107082.5|107032.5|107071.6|107021.6|107085.7|107035.7|107071.6|107021.6|39
1726187540000|2024-09-13 00:32:20|107071.9|107021.9|107076.6|107026.6|107081.3|107031.3|107071.9|107021.9|35
1726187550000|2024-09-13 00:32:30|107077.3|107027.3|107076.2|107026.2|107079.2|107029.2|107074.5|107024.5|35
1726187560000|2024-09-13 00:32:40|107075.8|107025.8|107076.5|107026.5|107077.4|107027.4|107073.9|107023.9|30
1726187570000|2024-09-13 00:32:50|107077.4|107027.4|107076.3|107026.3|107078.5|107028.5|107074.8|107024.8|36
1726187580000|2024-09-13 00:33:00|107074.7|107024.7|107079.3|107029.3|107080.3|107030.3|107074.7|107024.7|43
1726187590000|2024-09-13 00:33:10|107079.2|107029.2|107075.8|107025.8|107089.2|107039.2|107074.6|107024.6|55
1726187600000|2024-09-13 00:33:20|107076.2|107026.2|107072.9|107022.9|107077.5|107027.5|107071.1|107021.1|27
1726187610000|2024-09-13 00:33:30|107073.1|107023.1|107075.9|107025.9|107076.9|107026.9|107071.8|107021.8|45
1726187620000|2024-09-13 00:33:40|107075.1|107025.1|107076.2|107026.2|107079.1|107029.1|107073.6|107023.6|37
1726187630000|2024-09-13 00:33:50|107075.8|107025.8|107068|107018|107077.9|107027.9|107068|107018|41
1726187640000|2024-09-13 00:34:00|107067.5|107017.5|107072.8|107022.8|107074.3|107024.3|107067.5|107017.5|28
1726187650000|2024-09-13 00:34:10|107071.4|107021.4|107069.2|107019.2|107071.4|107021.4|107068.8|107018.8|23
1726187660000|2024-09-13 00:34:20|107070|107020|107069.4|107019.4|107073.5|107023.5|107069.4|107019.4|21
1726187670000|2024-09-13 00:34:30|107068.2|107018.2|107065.9|107015.9|107069.3|107019.3|107065.9|107015.9|13
1726187680000|2024-09-13 00:34:40|107066.5|107016.5|107067|107017|107069|107019|107066.5|107016.5|14
1726187690000|2024-09-13 00:34:50|107068.1|107018.1|107068.6|107018.6|107070.7|107020.7|107068.1|107018.1|17
1726187700000|2024-09-13 00:35:00|107068.5|107018.5|107068.5|107018.5|107070.2|107020.2|107066.4|107016.4|31
1726187710000|2024-09-13 00:35:10|107068.8|107018.8|107066.6|107016.6|107070.3|107020.3|107065|107015|26
1726187720000|2024-09-13 00:35:20|107066.9|107016.9|107067.7|107017.7|107069|107019|107066.5|107016.5|16
1726187730000|2024-09-13 00:35:30|107067.6|107017.6|107070.8|107020.8|107070.8|107020.8|107067.5|107017.5|9
1726187740000|2024-09-13 00:35:40|107071.7|107021.7|107073.7|107023.7|107076.1|107026.1|107071.6|107021.6|26
1726187750000|2024-09-13 00:35:50|107072.9|107022.9|107072.5|107022.5|107074.8|107024.8|107071.8|107021.8|12
1726187760000|2024-09-13 00:36:00|107071.9|107021.9|107066.1|107016.1|107071.9|107021.9|107065.9|107015.9|19
1726187770000|2024-09-13 00:36:10|107065.3|107015.3|107065.2|107015.2|107065.7|107015.7|107065|107015|12
1726187780000|2024-09-13 00:36:20|107065.7|107015.7|107064.6|107014.6|107065.7|107015.7|107064.6|107014.6|10
1726187790000|2024-09-13 00:36:30|107064.8|107014.8|107061.4|107011.4|107066|107016|107061.4|107011.4|24
1726187800000|2024-09-13 00:36:40|107061.1|107011.1|107050.5|107000.5|107061.1|107011.1|107050.2|107000.2|15
1726187810000|2024-09-13 00:36:50|107050.8|107000.8|107049.9|106999.9|107050.8|107000.8|107049.9|106999.9|4
1726187820000|2024-09-13 00:37:00|107050.4|107000.4|107058|107008|107060.4|107010.4|107050.4|107000.4|31
1726187830000|2024-09-13 00:37:10|107057.8|107007.8|107065.3|107015.3|107065.7|107015.7|107057.8|107007.8|30
1726187840000|2024-09-13 00:37:20|107065.8|107015.8|107060.5|107010.5|107065.8|107015.8|107059.1|107009.1|20
1726187850000|2024-09-13 00:37:30|107061|107011|107064.5|107014.5|107064.7|107014.7|107060.3|107010.3|29
1726187860000|2024-09-13 00:37:40|107063.8|107013.8|107062.3|107012.3|107063.8|107013.8|107061.6|107011.6|10
1726187870000|2024-09-13 00:37:50|107062.8|107012.8|107062.3|107012.3|107062.8|107012.8|107061.4|107011.4|12
1726187880000|2024-09-13 00:38:00|107063.5|107013.5|107063.1|107013.1|107064.9|107014.9|107062.1|107012.1|22
1726187890000|2024-09-13 00:38:10|107063.2|107013.2|107064.1|107014.1|107065.5|107015.5|107062.1|107012.1|20
1726187900000|2024-09-13 00:38:20|107063.3|107013.3|107062.5|107012.5|107063.8|107013.8|107062.3|107012.3|16
1726187910000|2024-09-13 00:38:30|107062.3|107012.3|107063|107013|107064.2|107014.2|107062.2|107012.2|21
1726187920000|2024-09-13 00:38:40|107062.8|107012.8|107064.1|107014.1|107064.1|107014.1|107062.2|107012.2|14
1726187930000|2024-09-13 00:38:50|107063.7|107013.7|107062.1|107012.1|107063.7|107013.7|107058.9|107008.9|21
1726187940000|2024-09-13 00:39:00|107062.7|107012.7|107059.4|107009.4|107066.2|107016.2|107058.4|107008.4|23
1726187950000|2024-09-13 00:39:10|107060|107010|107061.9|107011.9|107064.9|107014.9|107060|107010|33
1726187960000|2024-09-13 00:39:20|107062.1|107012.1|107058.5|107008.5|107062.1|107012.1|107057.3|107007.3|26
1726187970000|2024-09-13 00:39:30|107059.4|107009.4|107061.7|107011.7|107062.4|107012.4|107059.4|107009.4|11
1726187980000|2024-09-13 00:39:40|107062.3|107012.3|107060.9|107010.9|107062.6|107012.6|107058.8|107008.8|21
1726187990000|2024-09-13 00:39:50|107060.6|107010.6|107061.1|107011.1|107061.1|107011.1|107060.3|107010.3|11
1726188000000|2024-09-13 00:40:00|107060.7|107010.7|107055.9|107005.9|107060.7|107010.7|107055.9|107005.9|13
1726188010000|2024-09-13 00:40:10|107055.5|107005.5|107058.4|107008.4|107059.1|107009.1|107055.4|107005.4|14
1726188020000|2024-09-13 00:40:20|107059|107009|107057.7|107007.7|107060.3|107010.3|107055.6|107005.6|15
1726188030000|2024-09-13 00:40:30|107058.7|107008.7|107056.2|107006.2|107059.6|107009.6|107056.2|107006.2|15
1726188040000|2024-09-13 00:40:40|107057.8|107007.8|107053|107003|107057.8|107007.8|107052|107002|13
1726188050000|2024-09-13 00:40:50|107053.6|107003.6|107054.2|107004.2|107054.2|107004.2|107052.7|107002.7|8
1726188060000|2024-09-13 00:41:00|107054.9|107004.9|107052.8|107002.8|107054.9|107004.9|107052.2|107002.2|7
1726188070000|2024-09-13 00:41:10|107052.2|107002.2|107052.7|107002.7|107054.1|107004.1|107046.4|106996.4|32
1726188080000|2024-09-13 00:41:20|107052.5|107002.5|107054.2|107004.2|107055.1|107005.1|107050.3|107000.3|28
1726188090000|2024-09-13 00:41:30|107054.6|107004.6|107052.2|107002.2|107055.3|107005.3|107052.2|107002.2|18
1726188100000|2024-09-13 00:41:40|107053|107003|107053.3|107003.3|107056|107006|107051.4|107001.4|27
1726188110000|2024-09-13 00:41:50|107054.3|107004.3|107051.4|107001.4|107056.6|107006.6|107051|107001|19
1726188120000|2024-09-13 00:42:00|107051.5|107001.5|107051.6|107001.6|107052.6|107002.6|107051.5|107001.5|9
1726188130000|2024-09-13 00:42:10|107051.5|107001.5|107049.4|106999.4|107051.7|107001.7|107049.4|106999.4|6
1726188140000|2024-09-13 00:42:20|107049.3|106999.3|107039.6|106989.6|107049.5|106999.5|107039.6|106989.6|20
1726188150000|2024-09-13 00:42:30|107040.7|106990.7|107041.8|106991.8|107042.1|106992.1|107039.9|106989.9|16
1726188160000|2024-09-13 00:42:40|107041.9|106991.9|107041.3|106991.3|107041.9|106991.9|107040.8|106990.8|8
1726188170000|2024-09-13 00:42:50|107041.2|106991.2|107043|106993|107043.3|106993.3|107040.8|106990.8|12
1726188180000|2024-09-13 00:43:00|107043.3|106993.3|107041.1|106991.1|107043.3|106993.3|107038|106988|38
1726188190000|2024-09-13 00:43:10|107041.8|106991.8|107042.6|106992.6|107042.9|106992.9|107041.8|106991.8|16
1726188200000|2024-09-13 00:43:20|107042.4|106992.4|107041.6|106991.6|107043|106993|107041.1|106991.1|13
1726188210000|2024-09-13 00:43:30|107041.1|106991.1|107036.9|106986.9|107041.6|106991.6|107032.6|106982.6|25
1726188220000|2024-09-13 00:43:40|107036.4|106986.4|107034.6|106984.6|107036.4|106986.4|107034.6|106984.6|11
1726188230000|2024-09-13 00:43:50|107034.1|106984.1|107036.1|106986.1|107036.1|106986.1|107033.9|106983.9|10
1726188240000|2024-09-13 00:44:00|107036.3|106986.3|107042.2|106992.2|107042.2|106992.2|107036.3|106986.3|28
1726188250000|2024-09-13 00:44:10|107042.7|106992.7|107038.7|106988.7|107043.4|106993.4|107038.4|106988.4|31
1726188260000|2024-09-13 00:44:20|107038.6|106988.6|107037.7|106987.7|107039.2|106989.2|107037.7|106987.7|8
1726188270000|2024-09-13 00:44:30|107037.5|106987.5|107037.4|106987.4|107039.1|106989.1|107033.3|106983.3|58
1726188280000|2024-09-13 00:44:40|107037.6|106987.6|107039.6|106989.6|107041.8|106991.8|107035.7|106985.7|65
1726188290000|2024-09-13 00:44:50|107038.3|106988.3|107038|106988|107043.8|106993.8|107037.9|106987.9|59
1726188300000|2024-09-13 00:45:00|107037.8|106987.8|107039.7|106989.7|107043.3|106993.3|107037.8|106987.8|46
1726188310000|2024-09-13 00:45:10|107041|106991|107038.5|106988.5|107045.3|106995.3|107036.1|106986.1|58
1726188320000|2024-09-13 00:45:20|107038.7|106988.7|107044.9|106994.9|107049.2|106999.2|107038.7|106988.7|65
1726188330000|2024-09-13 00:45:30|107045.1|106995.1|107047.2|106997.2|107047.8|106997.8|107041.8|106991.8|68
1726188340000|2024-09-13 00:45:40|107048.2|106998.2|107045.8|106995.8|107049|106999|107039.9|106989.9|72
1726188350000|2024-09-13 00:45:50|107045.7|106995.7|107043.5|106993.5|107048.9|106998.9|107040.5|106990.5|67
1726188360000|2024-09-13 00:46:00|107043.1|106993.1|107046.9|106996.9|107051.1|107001.1|107043.1|106993.1|69
1726188370000|2024-09-13 00:46:10|107046.5|106996.5|107045|106995|107048.3|106998.3|107043.1|106993.1|62
1726188380000|2024-09-13 00:46:20|107043.8|106993.8|107040.7|106990.7|107046.5|106996.5|107040.1|106990.1|74
1726188390000|2024-09-13 00:46:30|107040.9|106990.9|107044.7|106994.7|107045.3|106995.3|107040.3|106990.3|72
1726188400000|2024-09-13 00:46:40|107043.3|106993.3|107039.5|106989.5|107046.3|106996.3|107039.5|106989.5|75
1726188410000|2024-09-13 00:46:50|107042.2|106992.2|107043|106993|107044.8|106994.8|107039.4|106989.4|70
1726188420000|2024-09-13 00:47:00|107043.2|106993.2|107040.6|106990.6|107047.1|106997.1|107039|106989|75
1726188430000|2024-09-13 00:47:10|107043.1|106993.1|107042.4|106992.4|107044.9|106994.9|107036.5|106986.5|67
1726188440000|2024-09-13 00:47:20|107040.2|106990.2|107043.5|106993.5|107045.9|106995.9|107035.4|106985.4|68
1726188450000|2024-09-13 00:47:30|107044.2|106994.2|107043.4|106993.4|107047|106997|107041.7|106991.7|69
1726188460000|2024-09-13 00:47:40|107043.9|106993.9|107047.9|106997.9|107049.5|106999.5|107043.1|106993.1|73
1726188470000|2024-09-13 00:47:50|107048.3|106998.3|107044.2|106994.2|107050.4|107000.4|107042.6|106992.6|70
1726188480000|2024-09-13 00:48:00|107044.3|106994.3|107045.1|106995.1|107046.7|106996.7|107042.4|106992.4|71
1726188490000|2024-09-13 00:48:10|107044.2|106994.2|107038|106988|107045.4|106995.4|107037.4|106987.4|49
1726188500000|2024-09-13 00:48:20|107040.5|106990.5|107041.2|106991.2|107044.8|106994.8|107037.9|106987.9|72
1726188510000|2024-09-13 00:48:30|107040.9|106990.9|107043|106993|107046.7|106996.7|107038.9|106988.9|66
1726188520000|2024-09-13 00:48:40|107043.5|106993.5|107045.1|106995.1|107046.2|106996.2|107039.1|106989.1|74
1726188530000|2024-09-13 00:48:50|107044.9|106994.9|107047|106997|107049.9|106999.9|107042.8|106992.8|64
1726188540000|2024-09-13 00:49:00|107047.2|106997.2|107044|106994|107049.3|106999.3|107044|106994|65
1726188550000|2024-09-13 00:49:10|107043.1|106993.1|107046|106996|107046.7|106996.7|107041.3|106991.3|69
1726188560000|2024-09-13 00:49:20|107045.6|106995.6|107044.9|106994.9|107046.7|106996.7|107041.7|106991.7|68
1726188570000|2024-09-13 00:49:30|107044.1|106994.1|107043.6|106993.6|107046.5|106996.5|107041.4|106991.4|61
1726188580000|2024-09-13 00:49:40|107044.5|106994.5|107043.3|106993.3|107046.5|106996.5|107042.5|106992.5|71
1726188590000|2024-09-13 00:49:50|107044.9|106994.9|107043.9|106993.9|107048.4|106998.4|107042.9|106992.9|75
1726188600000|2024-09-13 00:50:00|107043.7|106993.7|107047.5|106997.5|107050.5|107000.5|107042|106992|69
1726188610000|2024-09-13 00:50:10|107048|106998|107047.4|106997.4|107049.2|106999.2|107045.8|106995.8|70
1726188620000|2024-09-13 00:50:20|107047.8|106997.8|107045.9|106995.9|107049.2|106999.2|107045.8|106995.8|62
1726188630000|2024-09-13 00:50:30|107047|106997|107046.1|106996.1|107049|106999|107045.2|106995.2|67
1726188640000|2024-09-13 00:50:40|107046.2|106996.2|107047.2|106997.2|107049.1|106999.1|107045.4|106995.4|71
1726188650000|2024-09-13 00:50:50|107048.4|106998.4|107045.4|106995.4|107049.4|106999.4|107044.5|106994.5|56
1726188660000|2024-09-13 00:51:00|107045.8|106995.8|107044.8|106994.8|107046.4|106996.4|107044.2|106994.2|42
1726188670000|2024-09-13 00:51:10|107045.2|106995.2|107044.7|106994.7|107046.4|106996.4|107043.6|106993.6|22
1726188680000|2024-09-13 00:51:20|107045.2|106995.2|107044.5|106994.5|107046|106996|107044.2|106994.2|16
1726188690000|2024-09-13 00:51:30|107044.4|106994.4|107045.5|106995.5|107047.3|106997.3|107044.2|106994.2|20
1726188700000|2024-09-13 00:51:40|107045.9|106995.9|107045.1|106995.1|107046.1|106996.1|107045.1|106995.1|8
1726188710000|2024-09-13 00:51:50|107045.2|106995.2|107043.8|106993.8|107046.1|106996.1|107043.8|106993.8|9
1726188720000|2024-09-13 00:52:00|107045.2|106995.2|107045.8|106995.8|107045.8|106995.8|107042.6|106992.6|34
1726188730000|2024-09-13 00:52:10|107044.3|106994.3|107044|106994|107046.5|106996.5|107042.2|106992.2|69
1726188740000|2024-09-13 00:52:20|107043.4|106993.4|107041.9|106991.9|107046.2|106996.2|107041.9|106991.9|66
1726188750000|2024-09-13 00:52:30|107043|106993|107043.8|106993.8|107045.4|106995.4|107040.8|106990.8|74
1726188760000|2024-09-13 00:52:40|107041.5|106991.5|107041.9|106991.9|107044.4|106994.4|107040.4|106990.4|75
1726188770000|2024-09-13 00:52:50|107040.7|106990.7|107043.2|106993.2|107044.9|106994.9|107037.9|106987.9|73
1726188780000|2024-09-13 00:53:00|107043.1|106993.1|107045.1|106995.1|107047.2|106997.2|107040.1|106990.1|75
1726188790000|2024-09-13 00:53:10|107044.9|106994.9|107042.1|106992.1|107046.2|106996.2|107039.9|106989.9|74
1726188800000|2024-09-13 00:53:20|107042.4|106992.4|107040.1|106990.1|107047.1|106997.1|107039.1|106989.1|78
1726188810000|2024-09-13 00:53:30|107042.4|106992.4|107040.1|106990.1|107045.9|106995.9|107038.3|106988.3|75
1726188820000|2024-09-13 00:53:40|107039.9|106989.9|107041.7|106991.7|107045.6|106995.6|107039.9|106989.9|77
1726188830000|2024-09-13 00:53:50|107040.3|106990.3|107041.7|106991.7|107044.1|106994.1|107037.9|106987.9|66
1726188840000|2024-09-13 00:54:00|107042.1|106992.1|107048.4|106998.4|107049.2|106999.2|107041.7|106991.7|49
1726188850000|2024-09-13 00:54:10|107048.2|106998.2|107050.4|107000.4|107050.7|107000.7|107046.5|106996.5|32
1726188860000|2024-09-13 00:54:20|107050|107000|107049.5|106999.5|107051.5|107001.5|107048.3|106998.3|54
1726188870000|2024-09-13 00:54:30|107050.1|107000.1|107050.3|107000.3|107052.5|107002.5|107046.9|106996.9|36
1726188880000|2024-09-13 00:54:40|107050|107000|107049.7|106999.7|107050.6|107000.6|107048.4|106998.4|13
1726188890000|2024-09-13 00:54:50|107050.1|107000.1|107048.4|106998.4|107050.8|107000.8|107047.5|106997.5|20
1726188900000|2024-09-13 00:55:00|107047.9|106997.9|107045.1|106995.1|107048.1|106998.1|107043.3|106993.3|46
1726188910000|2024-09-13 00:55:10|107044.9|106994.9|107042.3|106992.3|107044.9|106994.9|107042.3|106992.3|21
1726188920000|2024-09-13 00:55:20|107041.9|106991.9|107038.4|106988.4|107041.9|106991.9|107038.4|106988.4|7
1726188930000|2024-09-13 00:55:30|107038.5|106988.5|107037.9|106987.9|107038.5|106988.5|107037.5|106987.5|8
1726188940000|2024-09-13 00:55:40|107037.6|106987.6|107037.3|106987.3|107038.1|106988.1|107037.2|106987.2|11
1726188950000|2024-09-13 00:55:50|107036.8|106986.8|107034.7|106984.7|107037|106987|107033|106983|17
1726188960000|2024-09-13 00:56:00|107034.6|106984.6|107034|106984|107038.7|106988.7|107032.8|106982.8|33
1726188970000|2024-09-13 00:56:10|107033.9|106983.9|107039.8|106989.8|107040.2|106990.2|107033.9|106983.9|25
1726188980000|2024-09-13 00:56:20|107039.1|106989.1|107038.1|106988.1|107039.1|106989.1|107037.8|106987.8|16
1726188990000|2024-09-13 00:56:30|107038|106988|107036.6|106986.6|107039.3|106989.3|107036.1|106986.1|28
1726189000000|2024-09-13 00:56:40|107036.8|106986.8|107035.2|106985.2|107037|106987|107033.6|106983.6|28
1726189010000|2024-09-13 00:56:50|107034.6|106984.6|107036.7|106986.7|107036.7|106986.7|107033.5|106983.5|24
1726189020000|2024-09-13 00:57:00|107036.9|106986.9|107041.2|106991.2|107041.4|106991.4|107036.9|106986.9|16
1726189030000|2024-09-13 00:57:10|107040.3|106990.3|107038.2|106988.2|107040.7|106990.7|107038.2|106988.2|6
1726189040000|2024-09-13 00:57:20|107038.1|106988.1|107037|106987|107038.1|106988.1|107037|106987|4
1726189050000|2024-09-13 00:57:30|107036.9|106986.9|107037.1|106987.1|107037.1|106987.1|107036.9|106986.9|3
1726189060000|2024-09-13 00:57:40|107040|106990|107039|106989|107043.6|106993.6|107037.9|106987.9|24
1726189070000|2024-09-13 00:57:50|107038.7|106988.7|107037.6|106987.6|107039.4|106989.4|107034.1|106984.1|31
1726189080000|2024-09-13 00:58:00|107036.8|106986.8|107037.1|106987.1|107037.9|106987.9|107035.3|106985.3|22
1726189090000|2024-09-13 00:58:10|107037.3|106987.3|107038.4|106988.4|107040|106990|107037.3|106987.3|22
1726189100000|2024-09-13 00:58:20|107038.6|106988.6|107035.7|106985.7|107038.7|106988.7|107034.7|106984.7|21
1726189110000|2024-09-13 00:58:30|107036.3|106986.3|107035.8|106985.8|107038.2|106988.2|107034.6|106984.6|24
1726189120000|2024-09-13 00:58:40|107038.2|106988.2|107037.7|106987.7|107038.2|106988.2|107034.3|106984.3|33
1726189130000|2024-09-13 00:58:50|107036.3|106986.3|107033.9|106983.9|107036.3|106986.3|107030.1|106980.1|47
1726189140000|2024-09-13 00:59:00|107033.7|106983.7|107029.7|106979.7|107033.7|106983.7|107028.7|106978.7|42
1726189150000|2024-09-13 00:59:10|107030.1|106980.1|107032.2|106982.2|107032.3|106982.3|107030|106980|26
1726189160000|2024-09-13 00:59:20|107032.3|106982.3|107029.8|106979.8|107033.5|106983.5|107027.4|106977.4|47
1726189170000|2024-09-13 00:59:30|107029.2|106979.2|107028|106978|107030.4|106980.4|107025.7|106975.7|54
1726189180000|2024-09-13 00:59:40|107026.8|106976.8|107029|106979|107030.9|106980.9|107026.8|106976.8|57
1726189190000|2024-09-13 00:59:50|107028.2|106978.2|107029.2|106979.2|107030.4|106980.4|107027|106977|37
1726189200000|2024-09-13 01:00:00|107029.4|106979.4|107025.2|106975.2|107030|106980|107022.7|106972.7|68
1726189210000|2024-09-13 01:00:10|107024.4|106974.4|107029.2|106979.2|107030.7|106980.7|107024.4|106974.4|53
1726189220000|2024-09-13 01:00:20|107030|106980|107028.9|106978.9|107030.5|106980.5|107027|106977|47
1726189230000|2024-09-13 01:00:30|107028.1|106978.1|107026.2|106976.2|107029.9|106979.9|107025.4|106975.4|69
1726189240000|2024-09-13 01:00:40|107027.7|106977.7|107027.2|106977.2|107028.4|106978.4|107022.8|106972.8|74
1726189250000|2024-09-13 01:00:50|107027.5|106977.5|107027.5|106977.5|107029.4|106979.4|107024.4|106974.4|64
1726189260000|2024-09-13 01:01:00|107026.5|106976.5|107026.3|106976.3|107028.6|106978.6|107025.2|106975.2|50
1726189270000|2024-09-13 01:01:10|107025.2|106975.2|107023.6|106973.6|107027.4|106977.4|107021.7|106971.7|60
1726189280000|2024-09-13 01:01:20|107023.4|106973.4|107023.1|106973.1|107025.1|106975.1|107019.5|106969.5|69
1726189290000|2024-09-13 01:01:30|107022.3|106972.3|107024.8|106974.8|107026.2|106976.2|107019.7|106969.7|59
1726189300000|2024-09-13 01:01:40|107025.1|106975.1|107025.7|106975.7|107025.7|106975.7|107019.3|106969.3|65
1726189310000|2024-09-13 01:01:50|107025|106975|107024.8|106974.8|107026.2|106976.2|107022.4|106972.4|70
1726189320000|2024-09-13 01:02:00|107023.9|106973.9|107027.9|106977.9|107027.9|106977.9|107023.5|106973.5|58
1726189330000|2024-09-13 01:02:10|107027.8|106977.8|107030.6|106980.6|107031.6|106981.6|107026|106976|62
1726189340000|2024-09-13 01:02:20|107030.5|106980.5|107028.7|106978.7|107031.1|106981.1|107027.1|106977.1|70
1726189350000|2024-09-13 01:02:30|107027.6|106977.6|107026.9|106976.9|107029.4|106979.4|107025.5|106975.5|67
1726189360000|2024-09-13 01:02:40|107028.4|106978.4|107026.5|106976.5|107029.6|106979.6|107024.7|106974.7|71
1726189370000|2024-09-13 01:02:50|107027.3|106977.3|107022.1|106972.1|107029.6|106979.6|107022|106972|53
1726189380000|2024-09-13 01:03:00|107023|106973|107021.2|106971.2|107023.4|106973.4|107020|106970|56
1726189390000|2024-09-13 01:03:10|107022.1|106972.1|107025.3|106975.3|107026|106976|107020.7|106970.7|50
1726189400000|2024-09-13 01:03:20|107024.1|106974.1|107021.9|106971.9|107025.2|106975.2|107021.2|106971.2|44
1726189410000|2024-09-13 01:03:30|107022.5|106972.5|107021.5|106971.5|107024|106974|107018.1|106968.1|27
1726189420000|2024-09-13 01:03:40|107022.4|106972.4|107026.6|106976.6|107026.6|106976.6|107019.6|106969.6|46
1726189430000|2024-09-13 01:03:50|107026.4|106976.4|107026|106976|107028.1|106978.1|107021.6|106971.6|30
1726189440000|2024-09-13 01:04:00|107025.6|106975.6|107025.4|106975.4|107026.3|106976.3|107024|106974|20
1726189450000|2024-09-13 01:04:10|107025.7|106975.7|107026|106976|107026.6|106976.6|107024.3|106974.3|27
1726189460000|2024-09-13 01:04:20|107025.8|106975.8|107023.1|106973.1|107026.1|106976.1|107022|106972|30
1726189470000|2024-09-13 01:04:30|107023.6|106973.6|107024.6|106974.6|107024.6|106974.6|107019.2|106969.2|36
1726189480000|2024-09-13 01:04:40|107024.1|106974.1|107024.3|106974.3|107026.8|106976.8|107020.6|106970.6|38
1726189490000|2024-09-13 01:04:50|107025.1|106975.1|107020|106970|107025.8|106975.8|107020|106970|26
1726189500000|2024-09-13 01:05:00|107020.3|106970.3|107022.1|106972.1|107022.2|106972.2|107018.2|106968.2|41
1726189510000|2024-09-13 01:05:10|107022|106972|107020.6|106970.6|107023|106973|107019|106969|56
1726189520000|2024-09-13 01:05:20|107021|106971|107020.2|106970.2|107021.7|106971.7|107019|106969|56
1726189530000|2024-09-13 01:05:30|107020.9|106970.9|107021|106971|107022.5|106972.5|107019.9|106969.9|52
1726189540000|2024-09-13 01:05:40|107020.7|106970.7|107024.6|106974.6|107025.4|106975.4|107020.4|106970.4|65
1726189550000|2024-09-13 01:05:50|107025.1|106975.1|107030.6|106980.6|107031.3|106981.3|107023.5|106973.5|52
1726189560000|2024-09-13 01:06:00|107029.9|106979.9|107032.6|106982.6|107033.4|106983.4|107029.2|106979.2|59
1726189570000|2024-09-13 01:06:10|107031.9|106981.9|107031.6|106981.6|107034.4|106984.4|107030.1|106980.1|58
1726189580000|2024-09-13 01:06:20|107032.2|106982.2|107034.8|106984.8|107036.2|106986.2|107031.8|106981.8|47
1726189590000|2024-09-13 01:06:30|107035.1|106985.1|107031.3|106981.3|107035.5|106985.5|107031.3|106981.3|48
1726189600000|2024-09-13 01:06:40|107031.2|106981.2|107019.6|106969.6|107034.4|106984.4|107019.4|106969.4|51
1726189610000|2024-09-13 01:06:50|107019.7|106969.7|107019.8|106969.8|107021.6|106971.6|107018|106968|29
1726189620000|2024-09-13 01:07:00|107020.5|106970.5|107022.8|106972.8|107024.5|106974.5|107019.6|106969.6|47
1726189630000|2024-09-13 01:07:10|107023.4|106973.4|107024.5|106974.5|107025.9|106975.9|107018.9|106968.9|51
1726189640000|2024-09-13 01:07:20|107025.4|106975.4|107026.8|106976.8|107027.9|106977.9|107024.4|106974.4|56
1726189650000|2024-09-13 01:07:30|107026.6|106976.6|107026.6|106976.6|107026.8|106976.8|107023|106973|36
1726189660000|2024-09-13 01:07:40|107026.4|106976.4|107025.5|106975.5|107028|106978|107023.6|106973.6|42
1726189670000|2024-09-13 01:07:50|107026.3|106976.3|107020.6|106970.6|107026.5|106976.5|107018.2|106968.2|28
1726189680000|2024-09-13 01:08:00|107020.8|106970.8|107022.3|106972.3|107022.3|106972.3|107020|106970|21
1726189690000|2024-09-13 01:08:10|107021.5|106971.5|107022.7|106972.7|107023|106973|107021.5|106971.5|11
1726189700000|2024-09-13 01:08:20|107022.2|106972.2|107020.8|106970.8|107022.6|106972.6|107020.8|106970.8|7
1726189710000|2024-09-13 01:08:30|107020.4|106970.4|107024|106974|107024.9|106974.9|107019.6|106969.6|18
1726189720000|2024-09-13 01:08:40|107023.2|106973.2|107022.1|106972.1|107024.6|106974.6|107020.8|106970.8|26
1726189730000|2024-09-13 01:08:50|107022.3|106972.3|107022.4|106972.4|107022.8|106972.8|107021.7|106971.7|9
1726189740000|2024-09-13 01:09:00|107022.3|106972.3|107024|106974|107024.7|106974.7|107020.1|106970.1|17
1726189750000|2024-09-13 01:09:10|107023.6|106973.6|107020|106970|107024.5|106974.5|107019.2|106969.2|25
1726189760000|2024-09-13 01:09:20|107020.7|106970.7|107019.6|106969.6|107021|106971|107019.6|106969.6|5
1726189770000|2024-09-13 01:09:30|107019.7|106969.7|107020.1|106970.1|107020.9|106970.9|107018.6|106968.6|22
1726189780000|2024-09-13 01:09:40|107019.5|106969.5|107023.4|106973.4|107023.9|106973.9|107018.9|106968.9|28
1726189790000|2024-09-13 01:09:50|107022.4|106972.4|107021.5|106971.5|107023.5|106973.5|107021|106971|49
1726189800000|2024-09-13 01:10:00|107020.9|106970.9|107023.5|106973.5|107025.4|106975.4|107020.9|106970.9|25
1726189810000|2024-09-13 01:10:10|107023.3|106973.3|107021.4|106971.4|107023.7|106973.7|107019.8|106969.8|38
1726189820000|2024-09-13 01:10:20|107020.7|106970.7|107019.7|106969.7|107023.7|106973.7|107018.3|106968.3|33
1726189830000|2024-09-13 01:10:30|107019.6|106969.6|107019.1|106969.1|107022.8|106972.8|107018.5|106968.5|51
1726189840000|2024-09-13 01:10:40|107018.4|106968.4|107018.8|106968.8|107021.8|106971.8|107017.9|106967.9|52
1726189850000|2024-09-13 01:10:50|107017.8|106967.8|107022|106972|107023.3|106973.3|107016.3|106966.3|52
1726189860000|2024-09-13 01:11:00|107022.4|106972.4|107022.4|106972.4|107025.4|106975.4|107021.5|106971.5|55
1726189870000|2024-09-13 01:11:10|107023.7|106973.7|107022.4|106972.4|107025.4|106975.4|107022.4|106972.4|62
1726189880000|2024-09-13 01:11:20|107023|106973|107024.2|106974.2|107025.4|106975.4|107022.3|106972.3|39
1726189890000|2024-09-13 01:11:30|107025|106975|107025.7|106975.7|107028|106978|107021.7|106971.7|47
1726189900000|2024-09-13 01:11:40|107026.2|106976.2|107025.9|106975.9|107029.9|106979.9|107024.5|106974.5|66
1726189910000|2024-09-13 01:11:50|107026|106976|107026.2|106976.2|107030.1|106980.1|107024.4|106974.4|63
1726189920000|2024-09-13 01:12:00|107026.5|106976.5|107026.7|106976.7|107028.6|106978.6|107023.9|106973.9|68
1726189930000|2024-09-13 01:12:10|107027.3|106977.3|107027.8|106977.8|107029|106979|107023.8|106973.8|65
1726189940000|2024-09-13 01:12:20|107027.3|106977.3|107020.1|106970.1|107028.7|106978.7|107020.1|106970.1|67
1726189950000|2024-09-13 01:12:30|107020.4|106970.4|107021.6|106971.6|107024.2|106974.2|107019|106969|56
1726189960000|2024-09-13 01:12:40|107020.8|106970.8|107027.9|106977.9|107028.4|106978.4|107018.9|106968.9|60
1726189970000|2024-09-13 01:12:50|107028|106978|107030.8|106980.8|107031|106981|107026.6|106976.6|62
1726189980000|2024-09-13 01:13:00|107031.7|106981.7|107031.6|106981.6|107034.9|106984.9|107030.1|106980.1|59
1726189990000|2024-09-13 01:13:10|107031.7|106981.7|107030.2|106980.2|107033.3|106983.3|107030|106980|33
1726190000000|2024-09-13 01:13:20|107030.5|106980.5|107028.9|106978.9|107033.5|106983.5|107028.1|106978.1|57
1726190010000|2024-09-13 01:13:30|107029.1|106979.1|107028|106978|107031.2|106981.2|107028|106978|49
1726190020000|2024-09-13 01:13:40|107028.4|106978.4|107030.9|106980.9|107031.3|106981.3|107027.9|106977.9|25
1726190030000|2024-09-13 01:13:50|107029.8|106979.8|107027.4|106977.4|107031.5|106981.5|107025.5|106975.5|59
1726190040000|2024-09-13 01:14:00|107027|106977|107028|106978|107029.7|106979.7|107026.6|106976.6|60
1726190050000|2024-09-13 01:14:10|107027.6|106977.6|107027.4|106977.4|107029.9|106979.9|107026.1|106976.1|63
1726190060000|2024-09-13 01:14:20|107026.6|106976.6|107027.2|106977.2|107028.8|106978.8|107025.7|106975.7|51
1726190070000|2024-09-13 01:14:30|107026.5|106976.5|107025.7|106975.7|107027.9|106977.9|107025.5|106975.5|41
1726190080000|2024-09-13 01:14:40|107026.8|106976.8|107027.5|106977.5|107027.7|106977.7|107025.7|106975.7|44
1726190090000|2024-09-13 01:14:50|107027.4|106977.4|107027.6|106977.6|107028.6|106978.6|107026.1|106976.1|39
1726190100000|2024-09-13 01:15:00|107027.5|106977.5|107033.6|106983.6|107036|106986|107027.5|106977.5|38
1726190110000|2024-09-13 01:15:10|107034.2|106984.2|107031.7|106981.7|107035|106985|107030.1|106980.1|39
1726190120000|2024-09-13 01:15:20|107031.4|106981.4|107029.4|106979.4|107031.4|106981.4|107028.9|106978.9|38
1726190130000|2024-09-13 01:15:30|107029.6|106979.6|107029.7|106979.7|107030.8|106980.8|107029|106979|29
1726190140000|2024-09-13 01:15:40|107029.4|106979.4|107029|106979|107030.4|106980.4|107027|106977|58
1726190150000|2024-09-13 01:15:50|107028.5|106978.5|107027.1|106977.1|107030.9|106980.9|107027.1|106977.1|65
1726190160000|2024-09-13 01:16:00|107027.4|106977.4|107028.9|106978.9|107030.1|106980.1|107027|106977|51
1726190170000|2024-09-13 01:16:10|107028.8|106978.8|107029.1|106979.1|107031.7|106981.7|107027.1|106977.1|59
1726190180000|2024-09-13 01:16:20|107029.7|106979.7|107027.7|106977.7|107030.1|106980.1|107025.7|106975.7|45
1726190190000|2024-09-13 01:16:30|107028.1|106978.1|107028.8|106978.8|107029|106979|107024.8|106974.8|47
1726190200000|2024-09-13 01:16:40|107028.1|106978.1|107027.6|106977.6|107029.2|106979.2|107027.1|106977.1|36
1726190210000|2024-09-13 01:16:50|107028.5|106978.5|107017|106967|107028.7|106978.7|107016|106966|22
1726190220000|2024-09-13 01:17:00|107016.6|106966.6|107014.9|106964.9|107017.1|106967.1|107014.9|106964.9|18
1726190230000|2024-09-13 01:17:10|107015.8|106965.8|107026.1|106976.1|107027.8|106977.8|107015.8|106965.8|36
1726190240000|2024-09-13 01:17:20|107025.3|106975.3|107023.5|106973.5|107026.6|106976.6|107023.1|106973.1|17
1726190250000|2024-09-13 01:17:30|107024.3|106974.3|107031.2|106981.2|107031.2|106981.2|107022.7|106972.7|36
1726190260000|2024-09-13 01:17:40|107030.5|106980.5|107031.6|106981.6|107033.1|106983.1|107028.3|106978.3|53
1726190270000|2024-09-13 01:17:50|107031.9|106981.9|107032.1|106982.1|107032.5|106982.5|107031.7|106981.7|10
1726190280000|2024-09-13 01:18:00|107032.4|106982.4|107031.4|106981.4|107032.4|106982.4|107030.9|106980.9|14
1726190290000|2024-09-13 01:18:10|107031.8|106981.8|107033.2|106983.2|107035.5|106985.5|107031.6|106981.6|20
1726190300000|2024-09-13 01:18:20|107034.8|106984.8|107034.7|106984.7|107036|106986|107034|106984|21
1726190310000|2024-09-13 01:18:30|107034.6|106984.6|107034.4|106984.4|107035|106985|107034.3|106984.3|6
1726190320000|2024-09-13 01:18:40|107034|106984|107039.9|106989.9|107041.9|106991.9|107034|106984|43
1726190330000|2024-09-13 01:18:50|107039.4|106989.4|107039.8|106989.8|107039.9|106989.9|107038.5|106988.5|18
1726190340000|2024-09-13 01:19:00|107040.2|106990.2|107039.7|106989.7|107040.5|106990.5|107039.7|106989.7|6
1726190350000|2024-09-13 01:19:10|107040.2|106990.2|107041.9|106991.9|107042.2|106992.2|107039.7|106989.7|8
1726190360000|2024-09-13 01:19:20|107042.3|106992.3|107042.9|106992.9|107042.9|106992.9|107042.3|106992.3|3
1726190370000|2024-09-13 01:19:30|107042.5|106992.5|107042.1|106992.1|107042.9|106992.9|107042.1|106992.1|7
1726190380000|2024-09-13 01:19:40|107041.8|106991.8|107040.4|106990.4|107041.8|106991.8|107040.4|106990.4|8
1726190390000|2024-09-13 01:19:50|107040.5|106990.5|107039.1|106989.1|107041.3|106991.3|107039.1|106989.1|6
1726190400000|2024-09-13 01:20:00|107038.2|106988.2|107034.3|106984.3|107038.7|106988.7|107034.2|106984.2|14
1726190410000|2024-09-13 01:20:10|107034.7|106984.7|107033.6|106983.6|107034.7|106984.7|107033.6|106983.6|4
1726190420000|2024-09-13 01:20:20|107033.5|106983.5|107037.5|106987.5|107038.2|106988.2|107033.5|106983.5|7
1726190430000|2024-09-13 01:20:30|107037.4|106987.4|107036.3|106986.3|107037.4|106987.4|107036.3|106986.3|5
1726190440000|2024-09-13 01:20:40|107036.4|106986.4|107036.5|106986.5|107036.5|106986.5|107036.4|106986.4|2
1726190450000|2024-09-13 01:20:50|107036.9|106986.9|107036.9|106986.9|107036.9|106986.9|107036.9|106986.9|1
1726190460000|2024-09-13 01:21:00|107037.2|106987.2|107036.4|106986.4|107037.8|106987.8|107036.4|106986.4|11
1726190470000|2024-09-13 01:21:10|107036|106986|107035.7|106985.7|107036|106986|107035.7|106985.7|2
1726190480000|2024-09-13 01:21:20|107036.2|106986.2|107034.9|106984.9|107036.2|106986.2|107034.9|106984.9|2
1726190490000|2024-09-13 01:21:30|107034.5|106984.5|107040.4|106990.4|107042.3|106992.3|107034.5|106984.5|39
1726190500000|2024-09-13 01:21:40|107040.5|106990.5|107038.2|106988.2|107040.5|106990.5|107036|106986|36
1726190510000|2024-09-13 01:21:50|107037.8|106987.8|107033.3|106983.3|107037.8|106987.8|107032.5|106982.5|21
1726190520000|2024-09-13 01:22:00|107032.9|106982.9|107032.4|106982.4|107032.9|106982.9|107031.6|106981.6|8
1726190530000|2024-09-13 01:22:10|107032.5|106982.5|107035.5|106985.5|107037.5|106987.5|107032.5|106982.5|20
1726190540000|2024-09-13 01:22:20|107034.7|106984.7|107034.3|106984.3|107039.2|106989.2|107034|106984|30
1726190550000|2024-09-13 01:22:30|107033.6|106983.6|107031.4|106981.4|107035.4|106985.4|107031.2|106981.2|15
1726190560000|2024-09-13 01:22:40|107031.2|106981.2|107029.2|106979.2|107031.3|106981.3|107029.1|106979.1|17
1726190570000|2024-09-13 01:22:50|107028.8|106978.8|107031.6|106981.6|107031.9|106981.9|107027.4|106977.4|15
1726190580000|2024-09-13 01:23:00|107031.8|106981.8|107033.2|106983.2|107033.2|106983.2|107031.3|106981.3|17
1726190590000|2024-09-13 01:23:10|107033.4|106983.4|107033.1|106983.1|107033.8|106983.8|107032.7|106982.7|10
1726190600000|2024-09-13 01:23:20|107033.2|106983.2|107031.8|106981.8|107033.3|106983.3|107031.8|106981.8|12
1726190610000|2024-09-13 01:23:30|107031.7|106981.7|107032|106982|107033.6|106983.6|107031.7|106981.7|19
1726190620000|2024-09-13 01:23:40|107032.7|106982.7|107032.6|106982.6|107034.3|106984.3|107032.3|106982.3|21
1726190630000|2024-09-13 01:23:50|107033.3|106983.3|107034.7|106984.7|107035.8|106985.8|107032.6|106982.6|22
1726190640000|2024-09-13 01:24:00|107035|106985|107036.2|106986.2|107039.1|106989.1|107034.1|106984.1|32
1726190650000|2024-09-13 01:24:10|107035.5|106985.5|107035.5|106985.5|107037.7|106987.7|107035.3|106985.3|27
1726190660000|2024-09-13 01:24:20|107035.2|106985.2|107036.6|106986.6|107037.9|106987.9|107035.1|106985.1|38
1726190670000|2024-09-13 01:24:30|107036.7|106986.7|107035.6|106985.6|107038.4|106988.4|107035.5|106985.5|58
1726190680000|2024-09-13 01:24:40|107035.3|106985.3|107035.8|106985.8|107037.6|106987.6|107033.6|106983.6|30
1726190690000|2024-09-13 01:24:50|107036|106986|107035|106985|107037.5|106987.5|107034.3|106984.3|17
1726190700000|2024-09-13 01:25:00|107035.7|106985.7|107035.2|106985.2|107037.1|106987.1|107034.2|106984.2|25
1726190710000|2024-09-13 01:25:10|107036.1|106986.1|107029.2|106979.2|107036.1|106986.1|107028.8|106978.8|21
1726190720000|2024-09-13 01:25:20|107028.9|106978.9|107029.2|106979.2|107030.7|106980.7|107028.2|106978.2|20
1726190730000|2024-09-13 01:25:30|107029.1|106979.1|107027.8|106977.8|107029.1|106979.1|107027.1|106977.1|10
1726190740000|2024-09-13 01:25:40|107027.9|106977.9|107027.3|106977.3|107027.9|106977.9|107023.7|106973.7|24
1726190750000|2024-09-13 01:25:50|107028.7|106978.7|107027.1|106977.1|107028.7|106978.7|107024.6|106974.6|26
1726190760000|2024-09-13 01:26:00|107026.8|106976.8|107026.7|106976.7|107027.2|106977.2|107026.5|106976.5|11
1726190770000|2024-09-13 01:26:10|107027|106977|107027.3|106977.3|107027.3|106977.3|107027|106977|2
1726190780000|2024-09-13 01:26:20|107027.1|106977.1|107026.9|106976.9|107028.5|106978.5|107026.3|106976.3|8
1726190790000|2024-09-13 01:26:30|107027.3|106977.3|107027.6|106977.6|107028.9|106978.9|107025.4|106975.4|38
1726190800000|2024-09-13 01:26:40|107027.9|106977.9|107028|106978|107029|106979|107025.4|106975.4|40
1726190810000|2024-09-13 01:26:50|107028.4|106978.4|107027.8|106977.8|107031.5|106981.5|107027|106977|30
1726190820000|2024-09-13 01:27:00|107028.2|106978.2|107026.5|106976.5|107028.2|106978.2|107026.1|106976.1|13
1726190830000|2024-09-13 01:27:10|107026.1|106976.1|107027.9|106977.9|107029.7|106979.7|107025.7|106975.7|18
1726190840000|2024-09-13 01:27:20|107028.6|106978.6|107027.9|106977.9|107028.6|106978.6|107027.9|106977.9|2
1726190850000|2024-09-13 01:27:30|107027.8|106977.8|107027.9|106977.9|107028|106978|107027.8|106977.8|3
1726190860000|2024-09-13 01:27:40|107028.5|106978.5|107029.6|106979.6|107030.3|106980.3|107028.3|106978.3|8
1726190870000|2024-09-13 01:27:50|107029.2|106979.2|107028.8|106978.8|107029.6|106979.6|107028.6|106978.6|7
1726190880000|2024-09-13 01:28:00|107029|106979|107031.3|106981.3|107031.5|106981.5|107028.8|106978.8|15
1726190890000|2024-09-13 01:28:10|107031.2|106981.2|107035.1|106985.1|107037.2|106987.2|107031.2|106981.2|41
1726190900000|2024-09-13 01:28:20|107034.9|106984.9|107041.7|106991.7|107042|106992|107034.6|106984.6|35
1726190910000|2024-09-13 01:28:30|107040.7|106990.7|107041.4|106991.4|107046.5|106996.5|107040.7|106990.7|62
1726190920000|2024-09-13 01:28:40|107041.5|106991.5|107043.4|106993.4|107044.9|106994.9|107040.9|106990.9|64
1726190930000|2024-09-13 01:28:50|107043.1|106993.1|107044.9|106994.9|107046.1|106996.1|107041.6|106991.6|63
1726190940000|2024-09-13 01:29:00|107045.3|106995.3|107042.8|106992.8|107046.6|106996.6|107042.8|106992.8|53
1726190950000|2024-09-13 01:29:10|107042.3|106992.3|107040.8|106990.8|107045.6|106995.6|107039.8|106989.8|38
1726190960000|2024-09-13 01:29:20|107041.6|106991.6|107042|106992|107043.8|106993.8|107038.9|106988.9|67
1726190970000|2024-09-13 01:29:30|107041.8|106991.8|107042.3|106992.3|107043.7|106993.7|107039.8|106989.8|69
1726190980000|2024-09-13 01:29:40|107041.7|106991.7|107035|106985|107043.5|106993.5|107035|106985|68
1726190990000|2024-09-13 01:29:50|107035.7|106985.7|107034.4|106984.4|107038.3|106988.3|107034.4|106984.4|21
1726191000000|2024-09-13 01:30:00|107034.8|106984.8|107033.9|106983.9|107037.1|106987.1|107031.6|106981.6|43
1726191010000|2024-09-13 01:30:10|107034.4|106984.4|107033.8|106983.8|107037.3|106987.3|107032|106982|23
1726191020000|2024-09-13 01:30:20|107033.7|106983.7|107033.7|106983.7|107033.7|106983.7|107033.6|106983.6|3
1726191030000|2024-09-13 01:30:30|107034.1|106984.1|107033.7|106983.7|107034.2|106984.2|107033.7|106983.7|4
1726191040000|2024-09-13 01:30:40|107033.4|106983.4|107031.6|106981.6|107033.5|106983.5|107028.7|106978.7|17
1726191050000|2024-09-13 01:30:50|107031.7|106981.7|107034.2|106984.2|107035.4|106985.4|107031.7|106981.7|21
1726191060000|2024-09-13 01:31:00|107034.9|106984.9|107043.5|106993.5|107047.7|106997.7|107034.9|106984.9|33
1726191070000|2024-09-13 01:31:10|107043.3|106993.3|107041.1|106991.1|107046|106996|107041.1|106991.1|54
1726191080000|2024-09-13 01:31:20|107040.7|106990.7|107035.3|106985.3|107041.8|106991.8|107034.9|106984.9|35
1726191090000|2024-09-13 01:31:30|107034.9|106984.9|107033.8|106983.8|107034.9|106984.9|107031.8|106981.8|26
1726191100000|2024-09-13 01:31:40|107033.9|106983.9|107039.6|106989.6|107040.2|106990.2|107032.8|106982.8|66
1726191110000|2024-09-13 01:31:50|107039.2|106989.2|107039.9|106989.9|107040.9|106990.9|107038.6|106988.6|49
1726191120000|2024-09-13 01:32:00|107039.6|106989.6|107038.1|106988.1|107039.6|106989.6|107038.1|106988.1|9
1726191130000|2024-09-13 01:32:10|107038.5|106988.5|107038.9|106988.9|107038.9|106988.9|107038.3|106988.3|6
1726191140000|2024-09-13 01:32:20|107039.4|106989.4|107042.6|106992.6|107042.8|106992.8|107035.4|106985.4|21
1726191150000|2024-09-13 01:32:30|107042.5|106992.5|107013.4|106963.4|107045.3|106995.3|107013.4|106963.4|63
1726191160000|2024-09-13 01:32:40|107012.7|106962.7|107015.9|106965.9|107016.9|106966.9|107008.9|106958.9|28
1726191170000|2024-09-13 01:32:50|107016|106966|107018.1|106968.1|107018.1|106968.1|107013.8|106963.8|14
1726191180000|2024-09-13 01:33:00|107018.2|106968.2|107019.5|106969.5|107020.9|106970.9|107018.2|106968.2|15
1726191190000|2024-09-13 01:33:10|107019.2|106969.2|107022.9|106972.9|107023|106973|107018.8|106968.8|9
1726191200000|2024-09-13 01:33:20|107022.5|106972.5|107023.4|106973.4|107023.6|106973.6|107021.6|106971.6|8
1726191210000|2024-09-13 01:33:30|107022.8|106972.8|107020|106970|107022.8|106972.8|107016.6|106966.6|25
1726191220000|2024-09-13 01:33:40|107020.9|106970.9|107017.6|106967.6|107020.9|106970.9|107014.8|106964.8|17
1726191230000|2024-09-13 01:33:50|107018|106968|107020.4|106970.4|107020.5|106970.5|107017.9|106967.9|16
1726191240000|2024-09-13 01:34:00|107020.9|106970.9|107021.4|106971.4|107022.2|106972.2|107020.4|106970.4|19
1726191250000|2024-09-13 01:34:10|107021.7|106971.7|107019.7|106969.7|107021.7|106971.7|107016|106966|23
1726191260000|2024-09-13 01:34:20|107019.8|106969.8|107014.9|106964.9|107020.2|106970.2|107014.9|106964.9|24
1726191270000|2024-09-13 01:34:30|107014.6|106964.6|107017|106967|107017|106967|107014.4|106964.4|12
1726191280000|2024-09-13 01:34:40|107016.1|106966.1|107018.6|106968.6|107019|106969|107015.1|106965.1|16
1726191290000|2024-09-13 01:34:50|107019.1|106969.1|106990.2|106940.2|107019.1|106969.1|106989.2|106939.2|40
1726191300000|2024-09-13 01:35:00|106990.6|106940.6|106991.3|106941.3|106993.4|106943.4|106990|106940|22
1726191310000|2024-09-13 01:35:10|106991.6|106941.6|106992.7|106942.7|106994.3|106944.3|106990.9|106940.9|16
1726191320000|2024-09-13 01:35:20|106992.1|106942.1|106991.5|106941.5|106992.1|106942.1|106985.7|106935.7|25
1726191330000|2024-09-13 01:35:30|106991.7|106941.7|106992|106942|106992.1|106942.1|106990.7|106940.7|12
1726191340000|2024-09-13 01:35:40|106991.7|106941.7|106991.6|106941.6|106991.7|106941.7|106991.6|106941.6|2
1726191350000|2024-09-13 01:35:50|106991.5|106941.5|106993.8|106943.8|106993.8|106943.8|106991.5|106941.5|6
1726191360000|2024-09-13 01:36:00|106994.1|106944.1|106995.5|106945.5|106995.5|106945.5|106994.1|106944.1|4
1726191370000|2024-09-13 01:36:10|106996.1|106946.1|106982.5|106932.5|106997.2|106947.2|106979.4|106929.4|29
1726191380000|2024-09-13 01:36:20|106981.8|106931.8|106982.6|106932.6|106983.6|106933.6|106980.3|106930.3|16
1726191390000|2024-09-13 01:36:30|106981.2|106931.2|106981.7|106931.7|106981.9|106931.9|106979.9|106929.9|13
1726191400000|2024-09-13 01:36:40|106983.3|106933.3|106984.5|106934.5|106984.9|106934.9|106978.8|106928.8|26
1726191410000|2024-09-13 01:36:50|106984.6|106934.6|106986.6|106936.6|106987.7|106937.7|106984.6|106934.6|10
1726191420000|2024-09-13 01:37:00|106986.7|106936.7|106985.8|106935.8|106986.7|106936.7|106985.8|106935.8|5
1726191430000|2024-09-13 01:37:10|106986.2|106936.2|106984|106934|106986.2|106936.2|106983.1|106933.1|10
1726191440000|2024-09-13 01:37:20|106983.5|106933.5|106983.9|106933.9|106983.9|106933.9|106982.5|106932.5|9
1726191450000|2024-09-13 01:37:30|106983.6|106933.6|106984.2|106934.2|106984.5|106934.5|106983.6|106933.6|7
1726191460000|2024-09-13 01:37:40|106985.1|106935.1|106985.3|106935.3|106985.8|106935.8|106983.8|106933.8|7
1726191470000|2024-09-13 01:37:50|106984.9|106934.9|106985|106935|106985|106935|106984|106934|5
1726191480000|2024-09-13 01:38:00|106984.9|106934.9|106977.3|106927.3|106984.9|106934.9|106977.3|106927.3|11
1726191490000|2024-09-13 01:38:10|106976.6|106926.6|106976.6|106926.6|106976.6|106926.6|106976.1|106926.1|5
1726191500000|2024-09-13 01:38:20|106976.2|106926.2|106969.6|106919.6|106976.6|106926.6|106969.5|106919.5|15
1726191510000|2024-09-13 01:38:30|106969.4|106919.4|106968.8|106918.8|106969.9|106919.9|106967.8|106917.8|12
1726191520000|2024-09-13 01:38:40|106968.9|106918.9|106968.5|106918.5|106969.1|106919.1|106968|106918|15
1726191530000|2024-09-13 01:38:50|106967.8|106917.8|106959.8|106909.8|106967.8|106917.8|106959.8|106909.8|13
1726191540000|2024-09-13 01:39:00|106959.6|106909.6|106957|106907|106959.6|106909.6|106956.5|106906.5|18
1726191550000|2024-09-13 01:39:10|106956.6|106906.6|106956.4|106906.4|106958.4|106908.4|106953.7|106903.7|16
1726191560000|2024-09-13 01:39:20|106956.3|106906.3|106958.5|106908.5|106958.6|106908.6|106956.3|106906.3|15
1726191570000|2024-09-13 01:39:30|106959.3|106909.3|106958.8|106908.8|106959.8|106909.8|106958.3|106908.3|14
1726191580000|2024-09-13 01:39:40|106959.3|106909.3|106960.1|106910.1|106961|106911|106958.4|106908.4|12
1726191590000|2024-09-13 01:39:50|106960.6|106910.6|106967.6|106917.6|106969.9|106919.9|106960.6|106910.6|32
1726191600000|2024-09-13 01:40:00|106968|106918|106966.5|106916.5|106969.2|106919.2|106966.3|106916.3|42
1726191610000|2024-09-13 01:40:10|106966.4|106916.4|106965.4|106915.4|106967.3|106917.3|106963.9|106913.9|35
1726191620000|2024-09-13 01:40:20|106964.9|106914.9|106964.8|106914.8|106966|106916|106964.6|106914.6|21
1726191630000|2024-09-13 01:40:30|106965.2|106915.2|106965.7|106915.7|106967.4|106917.4|106963.5|106913.5|43
1726191640000|2024-09-13 01:40:40|106964.8|106914.8|106965.9|106915.9|106968.7|106918.7|106964.5|106914.5|61
1726191650000|2024-09-13 01:40:50|106966.2|106916.2|106971.3|106921.3|106971.3|106921.3|106965.6|106915.6|27
1726191660000|2024-09-13 01:41:00|106972.8|106922.8|106973.4|106923.4|106976.6|106926.6|106971.1|106921.1|53
1726191670000|2024-09-13 01:41:10|106972.5|106922.5|106975.5|106925.5|106976.4|106926.4|106970.2|106920.2|42
1726191680000|2024-09-13 01:41:20|106975.2|106925.2|106975.1|106925.1|106976.1|106926.1|106974.7|106924.7|13
1726191690000|2024-09-13 01:41:30|106976.1|106926.1|106985.7|106935.7|106986.4|106936.4|106976.1|106926.1|20
1726191700000|2024-09-13 01:41:40|106985.6|106935.6|106987.1|106937.1|106988|106938|106985.6|106935.6|11
1726191710000|2024-09-13 01:41:50|106987.4|106937.4|106987.2|106937.2|106988.9|106938.9|106986.5|106936.5|11
1726191720000|2024-09-13 01:42:00|106987.9|106937.9|106987.3|106937.3|106989.1|106939.1|106985.9|106935.9|32
1726191730000|2024-09-13 01:42:10|106987.7|106937.7|106989.5|106939.5|106990.1|106940.1|106987.7|106937.7|10
1726191740000|2024-09-13 01:42:20|106990|106940|106989.8|106939.8|106990|106940|106988.9|106938.9|11
1726191750000|2024-09-13 01:42:30|106989.7|106939.7|106989.4|106939.4|106990.5|106940.5|106987.4|106937.4|18
1726191760000|2024-09-13 01:42:40|106989.3|106939.3|106991.3|106941.3|106991.8|106941.8|106989|106939|12
1726191770000|2024-09-13 01:42:50|106991.8|106941.8|106993|106943|106993|106943|106991.8|106941.8|14
1726191780000|2024-09-13 01:43:00|106993.3|106943.3|106995.8|106945.8|106996.6|106946.6|106993.3|106943.3|26
1726191790000|2024-09-13 01:43:10|106995.3|106945.3|106993.8|106943.8|106999|106949|106993.8|106943.8|28
1726191800000|2024-09-13 01:43:20|106994.2|106944.2|106991.9|106941.9|106995|106945|106991.9|106941.9|12
1726191810000|2024-09-13 01:43:30|106991.8|106941.8|106995.4|106945.4|106995.4|106945.4|106991.3|106941.3|8
1726191820000|2024-09-13 01:43:40|106996.3|106946.3|106999.2|106949.2|107002|106952|106995.5|106945.5|26
1726191830000|2024-09-13 01:43:50|107000.2|106950.2|107000.4|106950.4|107000.4|106950.4|106998.8|106948.8|27
1726191840000|2024-09-13 01:44:00|107000.9|106950.9|106996.5|106946.5|107000.9|106950.9|106996.5|106946.5|16
1726191850000|2024-09-13 01:44:10|106996.4|106946.4|106994.2|106944.2|106996.4|106946.4|106993.8|106943.8|20
1726191860000|2024-09-13 01:44:20|106995.2|106945.2|106997.4|106947.4|106997.4|106947.4|106994.4|106944.4|45
1726191870000|2024-09-13 01:44:30|106997.8|106947.8|106999|106949|106999|106949|106994.6|106944.6|21
1726191880000|2024-09-13 01:44:40|106997.3|106947.3|106995|106945|106998.7|106948.7|106994.9|106944.9|23
1726191890000|2024-09-13 01:44:50|106994.9|106944.9|106993.4|106943.4|106995.9|106945.9|106992.2|106942.2|15
1726191900000|2024-09-13 01:45:00|106993.9|106943.9|106994.9|106944.9|106995.4|106945.4|106993.5|106943.5|23
1726191910000|2024-09-13 01:45:10|106994.1|106944.1|106993.3|106943.3|106994.1|106944.1|106992.5|106942.5|19
1726191920000|2024-09-13 01:45:20|106993.6|106943.6|106994.8|106944.8|106999|106949|106993.6|106943.6|34
1726191930000|2024-09-13 01:45:30|106994.9|106944.9|107000.6|106950.6|107005|106955|106993.7|106943.7|40
1726191940000|2024-09-13 01:45:40|107001|106951|107002.3|106952.3|107002.4|106952.4|107001|106951|7
1726191950000|2024-09-13 01:45:50|107003.5|106953.5|107005|106955|107008|106958|107003.5|106953.5|21
1726191960000|2024-09-13 01:46:00|107004.8|106954.8|107005.3|106955.3|107005.9|106955.9|107003.5|106953.5|29
1726191970000|2024-09-13 01:46:10|107004.5|106954.5|107004.6|106954.6|107007.4|106957.4|107004.2|106954.2|21
1726191980000|2024-09-13 01:46:20|107004.2|106954.2|107004.4|106954.4|107005.2|106955.2|107002.5|106952.5|21
1726191990000|2024-09-13 01:46:30|107004.8|106954.8|107006.7|106956.7|107006.7|106956.7|107002.9|106952.9|11
1726192000000|2024-09-13 01:46:40|107005.7|106955.7|107010.2|106960.2|107010.3|106960.3|107005.6|106955.6|19
1726192010000|2024-09-13 01:46:50|107009.8|106959.8|107009.4|106959.4|107010.1|106960.1|107007.3|106957.3|31
1726192020000|2024-09-13 01:47:00|107009.5|106959.5|107010|106960|107011.4|106961.4|107008.7|106958.7|41
1726192030000|2024-09-13 01:47:10|107009.9|106959.9|107010.1|106960.1|107011.2|106961.2|107009.8|106959.8|29
1726192040000|2024-09-13 01:47:20|107011.2|106961.2|107010.1|106960.1|107012.1|106962.1|107009.9|106959.9|35
1726192050000|2024-09-13 01:47:30|107010.7|106960.7|107011.1|106961.1|107011.1|106961.1|107009.4|106959.4|33
1726192060000|2024-09-13 01:47:40|107010.2|106960.2|107010|106960|107011.8|106961.8|107009|106959|29
1726192070000|2024-09-13 01:47:50|107010.3|106960.3|107010.8|106960.8|107012.1|106962.1|107009.7|106959.7|26
1726192080000|2024-09-13 01:48:00|107009.9|106959.9|107006.6|106956.6|107011.8|106961.8|107006.6|106956.6|19
1726192090000|2024-09-13 01:48:10|107007|106957|107008.3|106958.3|107008.3|106958.3|107006.3|106956.3|9
1726192100000|2024-09-13 01:48:20|107007.7|106957.7|107008.5|106958.5|107008.5|106958.5|107007.7|106957.7|5
1726192110000|2024-09-13 01:48:30|107008.8|106958.8|107013.1|106963.1|107013.9|106963.9|107008.8|106958.8|16
1726192120000|2024-09-13 01:48:40|107013.3|106963.3|107005.5|106955.5|107013.3|106963.3|107004|106954|21
1726192130000|2024-09-13 01:48:50|107005.1|106955.1|107002.6|106952.6|107005.1|106955.1|107000.6|106950.6|16
1726192140000|2024-09-13 01:49:00|107002.7|106952.7|107003.7|106953.7|107003.7|106953.7|107002.7|106952.7|4
1726192150000|2024-09-13 01:49:10|107003.6|106953.6|107004|106954|107004|106954|107003.6|106953.6|2
1726192160000|2024-09-13 01:49:20|107006.3|106956.3|107009.3|106959.3|107010.2|106960.2|107006.3|106956.3|15
1726192170000|2024-09-13 01:49:30|107010.1|106960.1|107010.5|106960.5|107012.3|106962.3|107007|106957|25
1726192180000|2024-09-13 01:49:40|107011.2|106961.2|107017.4|106967.4|107017.4|106967.4|107010.9|106960.9|22
1726192190000|2024-09-13 01:49:50|107019.9|106969.9|107020|106970|107020.1|106970.1|107019.9|106969.9|4
1726192200000|2024-09-13 01:50:00|107020.4|106970.4|107016.6|106966.6|107020.4|106970.4|107014.5|106964.5|24
1726192210000|2024-09-13 01:50:10|107016.3|106966.3|107017|106967|107017.4|106967.4|107016.1|106966.1|5
1726192220000|2024-09-13 01:50:20|107017.4|106967.4|107015.1|106965.1|107017.4|106967.4|107013.5|106963.5|13
1726192230000|2024-09-13 01:50:30|107014.3|106964.3|107018.2|106968.2|107018.2|106968.2|107013.7|106963.7|22
1726192240000|2024-09-13 01:50:40|107018.3|106968.3|107018.5|106968.5|107019.1|106969.1|107018.3|106968.3|7
1726192250000|2024-09-13 01:50:50|107018.8|106968.8|107018.9|106968.9|107018.9|106968.9|107018.8|106968.8|2
1726192260000|2024-09-13 01:51:00|107018.8|106968.8|107018|106968|107018.8|106968.8|107018|106968|3
1726192270000|2024-09-13 01:51:10|107018.6|106968.6|107019.1|106969.1|107019.2|106969.2|107018.6|106968.6|5
1726192280000|2024-09-13 01:51:20|107019.4|106969.4|107019.4|106969.4|107019.4|106969.4|107019.4|106969.4|1
1726192290000|2024-09-13 01:51:30|107018.9|106968.9|107021.6|106971.6|107022|106972|107018.9|106968.9|6
1726192300000|2024-09-13 01:51:40|107022.3|106972.3|107023.2|106973.2|107023.3|106973.3|107022.3|106972.3|12
1726192310000|2024-09-13 01:51:50|107023.5|106973.5|107023.6|106973.6|107023.7|106973.7|107023.5|106973.5|4
1726192320000|2024-09-13 01:52:00|107023.8|106973.8|107029.9|106979.9|107030.5|106980.5|107023.8|106973.8|12
1726192330000|2024-09-13 01:52:10|107030.3|106980.3|107030|106980|107030.3|106980.3|107029.8|106979.8|5
1726192340000|2024-09-13 01:52:20|107029.9|106979.9|107029.5|106979.5|107030.3|106980.3|107029.5|106979.5|5
1726192350000|2024-09-13 01:52:30|107028|106978|107025.8|106975.8|107030.1|106980.1|107025.8|106975.8|16
1726192360000|2024-09-13 01:52:40|107026.3|106976.3|107027.6|106977.6|107027.7|106977.7|107026.3|106976.3|9
1726192370000|2024-09-13 01:52:50|107027.3|106977.3|107026.4|106976.4|107028.6|106978.6|107025.2|106975.2|20
1726192380000|2024-09-13 01:53:00|107026.7|106976.7|107025.6|106975.6|107027|106977|107024.6|106974.6|13
1726192390000|2024-09-13 01:53:10|107025.3|106975.3|107026|106976|107026|106976|107024.6|106974.6|15
1726192400000|2024-09-13 01:53:20|107026.3|106976.3|107021.6|106971.6|107027.2|106977.2|107021.4|106971.4|22
1726192410000|2024-09-13 01:53:30|107021.3|106971.3|107020.6|106970.6|107022.3|106972.3|107020|106970|11
1726192420000|2024-09-13 01:53:40|107021.5|106971.5|107020.7|106970.7|107021.5|106971.5|107020.3|106970.3|15
1726192430000|2024-09-13 01:53:50|107020.2|106970.2|107020.3|106970.3|107021|106971|107019.4|106969.4|13
1726192440000|2024-09-13 01:54:00|107021.1|106971.1|107018.1|106968.1|107021.1|106971.1|107017.9|106967.9|23
1726192450000|2024-09-13 01:54:10|107018.9|106968.9|107019.1|106969.1|107021.2|106971.2|107017.4|106967.4|22
1726192460000|2024-09-13 01:54:20|107020.7|106970.7|107016.8|106966.8|107020.7|106970.7|107015.4|106965.4|34
1726192470000|2024-09-13 01:54:30|107016.9|106966.9|107013.5|106963.5|107017.6|106967.6|107012.5|106962.5|27
1726192480000|2024-09-13 01:54:40|107014.4|106964.4|107013.6|106963.6|107014.6|106964.6|107012.7|106962.7|19
1726192490000|2024-09-13 01:54:50|107014.4|106964.4|107012.7|106962.7|107014.4|106964.4|107012.7|106962.7|19
1726192500000|2024-09-13 01:55:00|107013.6|106963.6|107013.8|106963.8|107015.4|106965.4|107013.3|106963.3|29
1726192510000|2024-09-13 01:55:10|107014.6|106964.6|107015.1|106965.1|107015.1|106965.1|107013.6|106963.6|11
1726192520000|2024-09-13 01:55:20|107014.7|106964.7|107012.3|106962.3|107014.7|106964.7|107012.3|106962.3|14
1726192530000|2024-09-13 01:55:30|107014.6|106964.6|107014.4|106964.4|107014.9|106964.9|107012.7|106962.7|16
1726192540000|2024-09-13 01:55:40|107014.8|106964.8|107014.3|106964.3|107015.2|106965.2|107014.3|106964.3|5
1726192550000|2024-09-13 01:55:50|107013.4|106963.4|107014.1|106964.1|107015|106965|107013.4|106963.4|11
1726192560000|2024-09-13 01:56:00|107013.8|106963.8|107012.7|106962.7|107015.6|106965.6|107012.3|106962.3|21
1726192570000|2024-09-13 01:56:10|107013.1|106963.1|107020|106970|107020|106970|107012.6|106962.6|30
1726192580000|2024-09-13 01:56:20|107019.7|106969.7|107021.1|106971.1|107021.9|106971.9|107018.7|106968.7|27
1726192590000|2024-09-13 01:56:30|107021|106971|107018.3|106968.3|107021.1|106971.1|107018.3|106968.3|17
1726192600000|2024-09-13 01:56:40|107018|106968|107020.9|106970.9|107021.3|106971.3|107017|106967|23
1726192610000|2024-09-13 01:56:50|107021.4|106971.4|107014.9|106964.9|107021.4|106971.4|107014.9|106964.9|33
1726192620000|2024-09-13 01:57:00|107015.3|106965.3|107015.9|106965.9|107017.9|106967.9|107014.9|106964.9|20
1726192630000|2024-09-13 01:57:10|107017|106967|107016.4|106966.4|107018.1|106968.1|107014.7|106964.7|54
1726192640000|2024-09-13 01:57:20|107016.1|106966.1|107020.1|106970.1|107020.6|106970.6|107016.1|106966.1|16
1726192650000|2024-09-13 01:57:30|107020|106970|107017|106967|107020|106970|107015.6|106965.6|19
1726192660000|2024-09-13 01:57:40|107016.9|106966.9|107018.8|106968.8|107019|106969|107016.9|106966.9|9
1726192670000|2024-09-13 01:57:50|107018.3|106968.3|107015.9|106965.9|107018.3|106968.3|107013.3|106963.3|23
1726192680000|2024-09-13 01:58:00|107015.1|106965.1|107016.7|106966.7|107017|106967|107013.1|106963.1|27
1726192690000|2024-09-13 01:58:10|107017.3|106967.3|107020.4|106970.4|107020.4|106970.4|107016.6|106966.6|10
1726192700000|2024-09-13 01:58:20|107020.1|106970.1|107017.9|106967.9|107020.1|106970.1|107015.2|106965.2|13
1726192710000|2024-09-13 01:58:30|107018.3|106968.3|107020.6|106970.6|107020.6|106970.6|107018|106968|22
1726192720000|2024-09-13 01:58:40|107020.9|106970.9|107021.9|106971.9|107022|106972|107020.9|106970.9|6
1726192730000|2024-09-13 01:58:50|107022|106972|107022|106972|107022|106972|107022|106972|1
1726192740000|2024-09-13 01:59:00|107023.4|106973.4|107019.4|106969.4|107023.4|106973.4|107015.6|106965.6|16
1726192750000|2024-09-13 01:59:10|107018.9|106968.9|107029.9|106979.9|107032.5|106982.5|107005.3|106955.3|59
1726192760000|2024-09-13 01:59:20|107031.1|106981.1|107013.9|106963.9|107036.9|106986.9|107013.9|106963.9|31
1726192770000|2024-09-13 01:59:30|107013.6|106963.6|107019.1|106969.1|107019.7|106969.7|107011.7|106961.7|11
1726192780000|2024-09-13 01:59:40|107018.1|106968.1|107016.8|106966.8|107018.1|106968.1|107016.4|106966.4|7
1726192790000|2024-09-13 01:59:50|107016.7|106966.7|107016.6|106966.6|107016.7|106966.7|107016.6|106966.6|2
1726192800000|2024-09-13 02:00:00|107016.7|106966.7|107012.8|106962.8|107016.7|106966.7|107011.4|106961.4|10
1726192810000|2024-09-13 02:00:10|107012.1|106962.1|107011.9|106961.9|107013.6|106963.6|107011.9|106961.9|11
1726192820000|2024-09-13 02:00:20|107011.6|106961.6|107011.6|106961.6|107011.6|106961.6|107010.9|106960.9|9
1726192830000|2024-09-13 02:00:30|107011.8|106961.8|107013.4|106963.4|107013.4|106963.4|107011.3|106961.3|15
1726192840000|2024-09-13 02:00:40|107013|106963|107013.8|106963.8|107014.2|106964.2|107013|106963|6
1726192850000|2024-09-13 02:00:50|107014.3|106964.3|107014.2|106964.2|107014.3|106964.3|107013.6|106963.6|8
1726192860000|2024-09-13 02:01:00|107014.3|106964.3|107019.1|106969.1|107023|106973|107014.3|106964.3|18
1726192870000|2024-09-13 02:01:10|107018.7|106968.7|107019.2|106969.2|107021.1|106971.1|107018.7|106968.7|11
1726192880000|2024-09-13 02:01:20|107019.9|106969.9|107030.9|106980.9|107032.5|106982.5|107019.9|106969.9|20
1726192890000|2024-09-13 02:01:30|107031|106981|107029.2|106979.2|107031|106981|107029.1|106979.1|18
1726192900000|2024-09-13 02:01:40|107028.7|106978.7|107034.6|106984.6|107034.9|106984.9|107028.7|106978.7|6
1726192910000|2024-09-13 02:01:50|107035|106985|107035.1|106985.1|107035.1|106985.1|107035|106985|2
1726192920000|2024-09-13 02:02:00|107034|106984|107028.4|106978.4|107034|106984|107027.9|106977.9|13
1726192930000|2024-09-13 02:02:10|107028.8|106978.8|107028.4|106978.4|107029.1|106979.1|107028.4|106978.4|4
1726192940000|2024-09-13 02:02:20|107027.7|106977.7|107032|106982|107032|106982|107027.7|106977.7|7
1726192950000|2024-09-13 02:02:30|107032.6|106982.6|107031.8|106981.8|107032.8|106982.8|107031.5|106981.5|7
1726192960000|2024-09-13 02:02:40|107031.7|106981.7|107032.2|106982.2|107032.6|106982.6|107031.6|106981.6|6
1726192970000|2024-09-13 02:02:50|107032.6|106982.6|107037.6|106987.6|107037.7|106987.7|107032|106982|16
1726192980000|2024-09-13 02:03:00|107037.9|106987.9|107038.4|106988.4|107038.4|106988.4|107034.8|106984.8|14
1726192990000|2024-09-13 02:03:10|107039.2|106989.2|107037|106987|107039.2|106989.2|107037|106987|5
1726193000000|2024-09-13 02:03:20|107036.6|106986.6|107031.9|106981.9|107036.7|106986.7|107031.9|106981.9|10
1726193010000|2024-09-13 02:03:30|107032.3|106982.3|107025.2|106975.2|107033.2|106983.2|107025.2|106975.2|16
1726193020000|2024-09-13 02:03:40|107025.6|106975.6|107025.9|106975.9|107025.9|106975.9|107025.6|106975.6|4
1726193030000|2024-09-13 02:03:50|107025.5|106975.5|107024.3|106974.3|107025.5|106975.5|107024.3|106974.3|11
1726193040000|2024-09-13 02:04:00|107024|106974|107024.3|106974.3|107024.3|106974.3|107023.9|106973.9|3
1726193050000|2024-09-13 02:04:10|107024.7|106974.7|107024.2|106974.2|107024.7|106974.7|107024.2|106974.2|3
1726193060000|2024-09-13 02:04:20|107023.4|106973.4|107018.4|106968.4|107023.4|106973.4|107018.4|106968.4|7
1726193070000|2024-09-13 02:04:30|107018.2|106968.2|107017.2|106967.2|107018.2|106968.2|107016.3|106966.3|8
1726193080000|2024-09-13 02:04:40|107016.8|106966.8|107016|106966|107016.8|106966.8|107016|106966|4
1726193090000|2024-09-13 02:04:50|107015.7|106965.7|107012|106962|107015.7|106965.7|107011.3|106961.3|19
1726193100000|2024-09-13 02:05:00|107012.7|106962.7|107012.7|106962.7|107012.8|106962.8|107011|106961|11
1726193110000|2024-09-13 02:05:10|107013.4|106963.4|107013.4|106963.4|107014.3|106964.3|107013.4|106963.4|7
1726193120000|2024-09-13 02:05:20|107013.7|106963.7|107007.1|106957.1|107013.7|106963.7|107005.2|106955.2|12
1726193130000|2024-09-13 02:05:30|107007.5|106957.5|107008|106958|107008|106958|107007.5|106957.5|7
1726193140000|2024-09-13 02:05:40|107008.1|106958.1|107007.3|106957.3|107008.1|106958.1|107007.3|106957.3|9
1726193150000|2024-09-13 02:05:50|107007.7|106957.7|107001.6|106951.6|107008.2|106958.2|107001.6|106951.6|7
1726193160000|2024-09-13 02:06:00|107001|106951|107001.1|106951.1|107001.5|106951.5|107001|106951|4
1726193170000|2024-09-13 02:06:10|106999.7|106949.7|106998.8|106948.8|107000|106950|106993|106943|28
1726193180000|2024-09-13 02:06:20|106999.2|106949.2|106999.2|106949.2|106999.4|106949.4|106998.8|106948.8|12
1726193190000|2024-09-13 02:06:30|106999.1|106949.1|106999.2|106949.2|106999.2|106949.2|106999.1|106949.1|2
1726193200000|2024-09-13 02:06:40|106998.8|106948.8|106988.4|106938.4|106998.8|106948.8|106987.6|106937.6|14
1726193210000|2024-09-13 02:06:50|106989.4|106939.4|106976.8|106926.8|106991.6|106941.6|106975.4|106925.4|29
1726193220000|2024-09-13 02:07:00|106976.2|106926.2|106975.4|106925.4|106976.9|106926.9|106973.7|106923.7|17
1726193230000|2024-09-13 02:07:10|106973.1|106923.1|106966.7|106916.7|106973.1|106923.1|106956|106906|52
1726193240000|2024-09-13 02:07:20|106965.2|106915.2|106962.9|106912.9|106968.2|106918.2|106961.2|106911.2|59
1726193250000|2024-09-13 02:07:30|106963.8|106913.8|106958|106908|106964.7|106914.7|106956.4|106906.4|54
1726193260000|2024-09-13 02:07:40|106957.2|106907.2|106959.2|106909.2|106962.1|106912.1|106954.9|106904.9|51
1726193270000|2024-09-13 02:07:50|106959.6|106909.6|106962.4|106912.4|106964.4|106914.4|106959|106909|47
1726193280000|2024-09-13 02:08:00|106963.5|106913.5|106958.2|106908.2|106966|106916|106956.6|106906.6|47
1726193290000|2024-09-13 02:08:10|106958.7|106908.7|106963|106913|106964.8|106914.8|106958.7|106908.7|64
1726193300000|2024-09-13 02:08:20|106963.9|106913.9|106962|106912|106965.1|106915.1|106962|106912|45
1726193310000|2024-09-13 02:08:30|106961.2|106911.2|106958.7|106908.7|106966.5|106916.5|106956.5|106906.5|41
1726193320000|2024-09-13 02:08:40|106958.5|106908.5|106959.5|106909.5|106961.5|106911.5|106957.5|106907.5|47
1726193330000|2024-09-13 02:08:50|106960.3|106910.3|106961.7|106911.7|106963|106913|106959.4|106909.4|45
1726193340000|2024-09-13 02:09:00|106961.5|106911.5|106959.9|106909.9|106962.7|106912.7|106959|106909|52
1726193350000|2024-09-13 02:09:10|106959.1|106909.1|106963.6|106913.6|106965|106915|106959.1|106909.1|57
1726193360000|2024-09-13 02:09:20|106963.5|106913.5|106961.9|106911.9|106966.1|106916.1|106958.1|106908.1|52
1726193370000|2024-09-13 02:09:30|106961.4|106911.4|106960.2|106910.2|106962.2|106912.2|106958.5|106908.5|58
1726193380000|2024-09-13 02:09:40|106959.4|106909.4|106962.3|106912.3|106962.3|106912.3|106958.7|106908.7|58
1726193390000|2024-09-13 02:09:50|106961.3|106911.3|106968|106918|106968|106918|106961.3|106911.3|55
1726193400000|2024-09-13 02:10:00|106966.9|106916.9|106967.5|106917.5|106971|106921|106966.9|106916.9|47
1726193410000|2024-09-13 02:10:10|106968.3|106918.3|106968.6|106918.6|106970.7|106920.7|106967.8|106917.8|51
1726193420000|2024-09-13 02:10:20|106969.4|106919.4|106976.4|106926.4|106980.2|106930.2|106969.4|106919.4|50
1726193430000|2024-09-13 02:10:30|106975.6|106925.6|106969|106919|106976.1|106926.1|106969|106919|47
1726193440000|2024-09-13 02:10:40|106969.4|106919.4|106959.9|106909.9|106970.2|106920.2|106959.5|106909.5|34
1726193450000|2024-09-13 02:10:50|106960.7|106910.7|106960.9|106910.9|106961|106911|106958.1|106908.1|55
1726193460000|2024-09-13 02:11:00|106961.1|106911.1|106959.9|106909.9|106963.6|106913.6|106957.7|106907.7|74
1726193470000|2024-09-13 02:11:10|106960.5|106910.5|106959.8|106909.8|106962.1|106912.1|106958.5|106908.5|75
1726193480000|2024-09-13 02:11:20|106960.7|106910.7|106960.8|106910.8|106963.1|106913.1|106957.6|106907.6|75
1726193490000|2024-09-13 02:11:30|106962.8|106912.8|106954.7|106904.7|106962.8|106912.8|106952.3|106902.3|76
1726193500000|2024-09-13 02:11:40|106957.3|106907.3|106953.3|106903.3|106957.7|106907.7|106949|106899|80
1726193510000|2024-09-13 02:11:50|106950.2|106900.2|106949.2|106899.2|106954.4|106904.4|106946.5|106896.5|68
1726193520000|2024-09-13 02:12:00|106951.3|106901.3|106950.1|106900.1|106955.7|106905.7|106950.1|106900.1|49
1726193530000|2024-09-13 02:12:10|106951.2|106901.2|106948.9|106898.9|106952.8|106902.8|106948.9|106898.9|33
1726193540000|2024-09-13 02:12:20|106948.7|106898.7|106947.6|106897.6|106951.9|106901.9|106944.4|106894.4|43
1726193550000|2024-09-13 02:12:30|106947.5|106897.5|106953.1|106903.1|106958.6|106908.6|106947.3|106897.3|60
1726193560000|2024-09-13 02:12:40|106953.4|106903.4|106955.1|106905.1|106956.4|106906.4|106950.7|106900.7|76
1726193570000|2024-09-13 02:12:50|106952.7|106902.7|106949.8|106899.8|106956.3|106906.3|106949.8|106899.8|71
1726193580000|2024-09-13 02:13:00|106950.7|106900.7|106950.7|106900.7|106954.8|106904.8|106948.4|106898.4|74
1726193590000|2024-09-13 02:13:10|106951|106901|106954.7|106904.7|106960.7|106910.7|106948.7|106898.7|70
1726193600000|2024-09-13 02:13:20|106952.7|106902.7|106951.6|106901.6|106954.7|106904.7|106951.2|106901.2|67
1726193610000|2024-09-13 02:13:30|106952.7|106902.7|106952.2|106902.2|106955.1|106905.1|106951.1|106901.1|74
1726193620000|2024-09-13 02:13:40|106952|106902|106953|106903|106956.7|106906.7|106947.9|106897.9|72
1726193630000|2024-09-13 02:13:50|106953.1|106903.1|106946.4|106896.4|106953.1|106903.1|106945|106895|57
1726193640000|2024-09-13 02:14:00|106945.4|106895.4|106948.9|106898.9|106953.2|106903.2|106944.9|106894.9|71
1726193650000|2024-09-13 02:14:10|106949.4|106899.4|106950|106900|106953.3|106903.3|106948.4|106898.4|61
1726193660000|2024-09-13 02:14:20|106950.4|106900.4|106946.6|106896.6|106950.9|106900.9|106946.6|106896.6|21
1726193670000|2024-09-13 02:14:30|106946.4|106896.4|106947|106897|106948.3|106898.3|106944.8|106894.8|39
1726193680000|2024-09-13 02:14:40|106947.1|106897.1|106947.5|106897.5|106955.2|106905.2|106945.8|106895.8|51
1726193690000|2024-09-13 02:14:50|106950.2|106900.2|106951|106901|106954.1|106904.1|106948.9|106898.9|65
1726193700000|2024-09-13 02:15:00|106951.3|106901.3|106949.5|106899.5|106951.3|106901.3|106947.8|106897.8|54
1726193710000|2024-09-13 02:15:10|106948.9|106898.9|106949.3|106899.3|106952.8|106902.8|106948.6|106898.6|58
1726193720000|2024-09-13 02:15:20|106949|106899|106947.1|106897.1|106954.2|106904.2|106946.6|106896.6|52
1726193730000|2024-09-13 02:15:30|106949.9|106899.9|106957.7|106907.7|106957.7|106907.7|106949.8|106899.8|42
1726193740000|2024-09-13 02:15:40|106955|106905|106951.7|106901.7|106957.8|106907.8|106950.8|106900.8|30
1726193750000|2024-09-13 02:15:50|106951.5|106901.5|106950.5|106900.5|106951.9|106901.9|106950.1|106900.1|21
1726193760000|2024-09-13 02:16:00|106950.6|106900.6|106951.6|106901.6|106951.6|106901.6|106949.6|106899.6|14
1726193770000|2024-09-13 02:16:10|106951.9|106901.9|106954|106904|106954.8|106904.8|106951.3|106901.3|23
1726193780000|2024-09-13 02:16:20|106954.9|106904.9|106952.5|106902.5|106954.9|106904.9|106951.2|106901.2|21
1726193790000|2024-09-13 02:16:30|106952.1|106902.1|106948.5|106898.5|106952.5|106902.5|106947.7|106897.7|31
1726193800000|2024-09-13 02:16:40|106948.1|106898.1|106946.5|106896.5|106948.1|106898.1|106946.1|106896.1|12
1726193810000|2024-09-13 02:16:50|106946.3|106896.3|106944.2|106894.2|106946.6|106896.6|106944.2|106894.2|18
1726193820000|2024-09-13 02:17:00|106944.6|106894.6|106943.1|106893.1|106945.1|106895.1|106942.2|106892.2|20
1726193830000|2024-09-13 02:17:10|106943.2|106893.2|106943.7|106893.7|106944.3|106894.3|106942.1|106892.1|16
1726193840000|2024-09-13 02:17:20|106944.7|106894.7|106943|106893|106945.4|106895.4|106942.9|106892.9|14
1726193850000|2024-09-13 02:17:30|106943.3|106893.3|106944.3|106894.3|106944.9|106894.9|106943.3|106893.3|8
1726193860000|2024-09-13 02:17:40|106943.9|106893.9|106945.4|106895.4|106945.4|106895.4|106943.1|106893.1|13
1726193870000|2024-09-13 02:17:50|106945.5|106895.5|106945.6|106895.6|106945.6|106895.6|106943.8|106893.8|10
1726193880000|2024-09-13 02:18:00|106945.5|106895.5|106949.5|106899.5|106949.8|106899.8|106944.8|106894.8|29
1726193890000|2024-09-13 02:18:10|106949.7|106899.7|106953|106903|106956.1|106906.1|106949.2|106899.2|21
1726193900000|2024-09-13 02:18:20|106952.7|106902.7|106954.9|106904.9|106954.9|106904.9|106950.6|106900.6|31
1726193910000|2024-09-13 02:18:30|106955.3|106905.3|106956|106906|106956.3|106906.3|106955.3|106905.3|11
1726193920000|2024-09-13 02:18:40|106955.7|106905.7|106951.8|106901.8|106955.7|106905.7|106949.9|106899.9|27
1726193930000|2024-09-13 02:18:50|106951.7|106901.7|106954|106904|106954|106904|106950.7|106900.7|13
1726193940000|2024-09-13 02:19:00|106953.4|106903.4|106955.7|106905.7|106955.7|106905.7|106953.2|106903.2|11
1726193950000|2024-09-13 02:19:10|106955.6|106905.6|106960.5|106910.5|106961.4|106911.4|106955.6|106905.6|27
1726193960000|2024-09-13 02:19:20|106960|106910|106961.6|106911.6|106961.6|106911.6|106959.3|106909.3|26
1726193970000|2024-09-13 02:19:30|106960.8|106910.8|106960.8|106910.8|106961.4|106911.4|106959.9|106909.9|17
1726193980000|2024-09-13 02:19:40|106960.1|106910.1|106960.7|106910.7|106960.7|106910.7|106958.9|106908.9|7
1726193990000|2024-09-13 02:19:50|106961|106911|106958.9|106908.9|106961|106911|106958.4|106908.4|18
1726194000000|2024-09-13 02:20:00|106958.3|106908.3|106959.7|106909.7|106960.7|106910.7|106958.3|106908.3|34
1726194010000|2024-09-13 02:20:10|106960.5|106910.5|106956.7|106906.7|106960.5|106910.5|106956.7|106906.7|28
1726194020000|2024-09-13 02:20:20|106957.5|106907.5|106955.6|106905.6|106957.5|106907.5|106954.8|106904.8|17
1726194030000|2024-09-13 02:20:30|106954.8|106904.8|106955.5|106905.5|106956.2|106906.2|106954.8|106904.8|19
1726194040000|2024-09-13 02:20:40|106955.2|106905.2|106951.5|106901.5|106955.2|106905.2|106950|106900|26
1726194050000|2024-09-13 02:20:50|106951.4|106901.4|106949.9|106899.9|106951.5|106901.5|106948.1|106898.1|16
1726194060000|2024-09-13 02:21:00|106950|106900|106948.9|106898.9|106953.1|106903.1|106948.9|106898.9|18
1726194070000|2024-09-13 02:21:10|106949|106899|106951.4|106901.4|106951.4|106901.4|106948.9|106898.9|19
1726194080000|2024-09-13 02:21:20|106951.7|106901.7|106952.6|106902.6|106953|106903|106951.4|106901.4|16
1726194090000|2024-09-13 02:21:30|106952.3|106902.3|106951.2|106901.2|106953.3|106903.3|106951.1|106901.1|14
1726194100000|2024-09-13 02:21:40|106951.1|106901.1|106952.1|106902.1|106952.2|106902.2|106951.1|106901.1|10
1726194110000|2024-09-13 02:21:50|106951.8|106901.8|106951.3|106901.3|106951.8|106901.8|106949.1|106899.1|17
1726194120000|2024-09-13 02:22:00|106951.7|106901.7|106952.1|106902.1|106956.3|106906.3|106950.3|106900.3|25
1726194130000|2024-09-13 02:22:10|106952.7|106902.7|106954.9|106904.9|106954.9|106904.9|106951.9|106901.9|14
1726194140000|2024-09-13 02:22:20|106955.3|106905.3|106956.5|106906.5|106956.5|106906.5|106955.3|106905.3|5
1726194150000|2024-09-13 02:22:30|106956.4|106906.4|106957.5|106907.5|106957.5|106907.5|106956.3|106906.3|15
1726194160000|2024-09-13 02:22:40|106957.9|106907.9|106948.1|106898.1|106958.4|106908.4|106948.1|106898.1|10
1726194170000|2024-09-13 02:22:50|106948.7|106898.7|106949.6|106899.6|106952.4|106902.4|106948.7|106898.7|34
1726194180000|2024-09-13 02:23:00|106948.8|106898.8|106947.8|106897.8|106950.6|106900.6|106947.6|106897.6|24
1726194190000|2024-09-13 02:23:10|106948.1|106898.1|106951.8|106901.8|106951.8|106901.8|106947.9|106897.9|19
1726194200000|2024-09-13 02:23:20|106951.7|106901.7|106952.2|106902.2|106952.2|106902.2|106949.8|106899.8|22
1726194210000|2024-09-13 02:23:30|106952.1|106902.1|106949.3|106899.3|106952.3|106902.3|106949.3|106899.3|24
1726194220000|2024-09-13 02:23:40|106949.5|106899.5|106947.1|106897.1|106950.4|106900.4|106947.1|106897.1|27
1726194230000|2024-09-13 02:23:50|106947|106897|106947.2|106897.2|106947.9|106897.9|106946.6|106896.6|9
1726194240000|2024-09-13 02:24:00|106947.1|106897.1|106947.2|106897.2|106947.2|106897.2|106946.9|106896.9|7
1726194250000|2024-09-13 02:24:10|106947.7|106897.7|106947.7|106897.7|106948.7|106898.7|106946.9|106896.9|21
1726194260000|2024-09-13 02:24:20|106948.5|106898.5|106946.1|106896.1|106948.5|106898.5|106945.9|106895.9|12
1726194270000|2024-09-13 02:24:30|106946|106896|106945|106895|106946|106896|106944.3|106894.3|17
1726194280000|2024-09-13 02:24:40|106944.9|106894.9|106944.2|106894.2|106945.6|106895.6|106943.9|106893.9|8
1726194290000|2024-09-13 02:24:50|106945.7|106895.7|106945.7|106895.7|106946.3|106896.3|106944.7|106894.7|7
1726194300000|2024-09-13 02:25:00|106945.3|106895.3|106945.1|106895.1|106946.1|106896.1|106944.5|106894.5|14
1726194310000|2024-09-13 02:25:10|106947|106897|106951.6|106901.6|106951.6|106901.6|106945.4|106895.4|27
1726194320000|2024-09-13 02:25:20|106951.2|106901.2|106949.9|106899.9|106951.9|106901.9|106947.8|106897.8|25
1726194330000|2024-09-13 02:25:30|106949|106899|106948.9|106898.9|106952.9|106902.9|106948.7|106898.7|21
1726194340000|2024-09-13 02:25:40|106948.6|106898.6|106948.7|106898.7|106948.9|106898.9|106948.5|106898.5|5
1726194350000|2024-09-13 02:25:50|106948.3|106898.3|106948.6|106898.6|106948.6|106898.6|106948.2|106898.2|4
1726194360000|2024-09-13 02:26:00|106948.5|106898.5|106948.5|106898.5|106948.5|106898.5|106948|106898|6
1726194370000|2024-09-13 02:26:10|106948.6|106898.6|106947.1|106897.1|106948.9|106898.9|106947.1|106897.1|6
1726194380000|2024-09-13 02:26:20|106947|106897|106948.7|106898.7|106949.5|106899.5|106946.6|106896.6|10
1726194390000|2024-09-13 02:26:30|106949.5|106899.5|106948.6|106898.6|106950.4|106900.4|106948.1|106898.1|10
1726194400000|2024-09-13 02:26:40|106948.5|106898.5|106946.8|106896.8|106948.5|106898.5|106945.9|106895.9|8
1726194410000|2024-09-13 02:26:50|106947|106897|106946.9|106896.9|106947.1|106897.1|106946.9|106896.9|4
1726194420000|2024-09-13 02:27:00|106947|106897|106948.3|106898.3|106949.1|106899.1|106946.3|106896.3|12
1726194430000|2024-09-13 02:27:10|106947.6|106897.6|106946.6|106896.6|106948.5|106898.5|106946.6|106896.6|12
1726194440000|2024-09-13 02:27:20|106947|106897|106946.5|106896.5|106947|106897|106946.5|106896.5|5
1726194450000|2024-09-13 02:27:30|106946.1|106896.1|106947.1|106897.1|106947.1|106897.1|106944.9|106894.9|8
1726194460000|2024-09-13 02:27:40|106947.3|106897.3|106947.8|106897.8|106947.8|106897.8|106947.3|106897.3|3
1726194470000|2024-09-13 02:27:50|106947.4|106897.4|106942|106892|106947.4|106897.4|106941.1|106891.1|14
1726194480000|2024-09-13 02:28:00|106941.9|106891.9|106940.8|106890.8|106941.9|106891.9|106937.8|106887.8|10
1726194490000|2024-09-13 02:28:10|106940.4|106890.4|106937.1|106887.1|106940.4|106890.4|106935.6|106885.6|16
1726194500000|2024-09-13 02:28:20|106937.9|106887.9|106946|106896|106946.8|106896.8|106937.9|106887.9|26
1726194510000|2024-09-13 02:28:30|106945.8|106895.8|106946.3|106896.3|106946.3|106896.3|106945.3|106895.3|5
1726194520000|2024-09-13 02:28:40|106946.7|106896.7|106951|106901|106952.9|106902.9|106945.5|106895.5|47
1726194530000|2024-09-13 02:28:50|106951.2|106901.2|106951.2|106901.2|106951.6|106901.6|106948.6|106898.6|15
1726194540000|2024-09-13 02:29:00|106950.8|106900.8|106949|106899|106950.8|106900.8|106948.3|106898.3|14
1726194550000|2024-09-13 02:29:10|106949.5|106899.5|106952.2|106902.2|106952.2|106902.2|106949.1|106899.1|11
1726194560000|2024-09-13 02:29:20|106951.8|106901.8|106949.1|106899.1|106951.8|106901.8|106944.9|106894.9|22
1726194570000|2024-09-13 02:29:30|106950|106900|106948.9|106898.9|106950.6|106900.6|106948.2|106898.2|25
1726194580000|2024-09-13 02:29:40|106949.2|106899.2|106950.7|106900.7|106951.3|106901.3|106949.2|106899.2|18
1726194590000|2024-09-13 02:29:50|106949.7|106899.7|106944.8|106894.8|106950.6|106900.6|106944.1|106894.1|37
1726194600000|2024-09-13 02:30:00|106944.6|106894.6|106947.4|106897.4|106947.4|106897.4|106944.2|106894.2|22
1726194610000|2024-09-13 02:30:10|106947.8|106897.8|106948.1|106898.1|106948.1|106898.1|106947.8|106897.8|4
1726194620000|2024-09-13 02:30:20|106949.5|106899.5|106951|106901|106951.9|106901.9|106946.5|106896.5|25
1726194630000|2024-09-13 02:30:30|106952.8|106902.8|106957.4|106907.4|106959.5|106909.5|106951|106901|46
1726194640000|2024-09-13 02:30:40|106958.3|106908.3|106955|106905|106958.3|106908.3|106953.3|106903.3|31
1726194650000|2024-09-13 02:30:50|106954.6|106904.6|106953.2|106903.2|106955|106905|106952.4|106902.4|11
1726194660000|2024-09-13 02:31:00|106952.3|106902.3|106954.2|106904.2|106957|106907|106952.3|106902.3|47
1726194670000|2024-09-13 02:31:10|106954.6|106904.6|106953.5|106903.5|106956.7|106906.7|106952.5|106902.5|34
1726194680000|2024-09-13 02:31:20|106953|106903|106953.5|106903.5|106955.5|106905.5|106952.3|106902.3|33
1726194690000|2024-09-13 02:31:30|106952.7|106902.7|106955.3|106905.3|106955.4|106905.4|106952.5|106902.5|45
1726194700000|2024-09-13 02:31:40|106956.1|106906.1|106953.7|106903.7|106956.3|106906.3|106952.7|106902.7|32
1726194710000|2024-09-13 02:31:50|106953.6|106903.6|106952.1|106902.1|106954.7|106904.7|106951.5|106901.5|44
1726194720000|2024-09-13 02:32:00|106952|106902|106952.3|106902.3|106953.1|106903.1|106950.6|106900.6|37
1726194730000|2024-09-13 02:32:10|106951.5|106901.5|106954.5|106904.5|106954.5|106904.5|106951.5|106901.5|32
1726194740000|2024-09-13 02:32:20|106953.9|106903.9|106956.2|106906.2|106956.7|106906.7|106953.9|106903.9|8
1726194750000|2024-09-13 02:32:30|106956.5|106906.5|106958|106908|106958|106908|106956.5|106906.5|9
1726194760000|2024-09-13 02:32:40|106958.4|106908.4|106956|106906|106959.4|106909.4|106954.4|106904.4|9
1726194770000|2024-09-13 02:32:50|106956.5|106906.5|106957.5|106907.5|106959.4|106909.4|106954.2|106904.2|36
1726194780000|2024-09-13 02:33:00|106957.6|106907.6|106958.4|106908.4|106958.9|106908.9|106957.4|106907.4|7
1726194790000|2024-09-13 02:33:10|106958.3|106908.3|106959.2|106909.2|106960.8|106910.8|106958.2|106908.2|9
1726194800000|2024-09-13 02:33:20|106959.3|106909.3|106959.7|106909.7|106961.5|106911.5|106958|106908|12
1726194810000|2024-09-13 02:33:30|106958.4|106908.4|106954.9|106904.9|106959.8|106909.8|106954.9|106904.9|23
1726194820000|2024-09-13 02:33:40|106954.5|106904.5|106949|106899|106954.5|106904.5|106945.9|106895.9|17
1726194830000|2024-09-13 02:33:50|106949.1|106899.1|106946.9|106896.9|106949.7|106899.7|106946.9|106896.9|9
1726194840000|2024-09-13 02:34:00|106946.7|106896.7|106948.6|106898.6|106949.8|106899.8|106946.7|106896.7|16
1726194850000|2024-09-13 02:34:10|106948.2|106898.2|106948.9|106898.9|106949|106899|106947.9|106897.9|5
1726194860000|2024-09-13 02:34:20|106948|106898|106944.7|106894.7|106949.7|106899.7|106944.2|106894.2|21
1726194870000|2024-09-13 02:34:30|106943.5|106893.5|106946.1|106896.1|106947.4|106897.4|106943.5|106893.5|14
1726194880000|2024-09-13 02:34:40|106946.8|106896.8|106948.3|106898.3|106948.4|106898.4|106946.1|106896.1|30
1726194890000|2024-09-13 02:34:50|106948.8|106898.8|106946.8|106896.8|106948.9|106898.9|106946.8|106896.8|6
1726194900000|2024-09-13 02:35:00|106945.9|106895.9|106943|106893|106946.9|106896.9|106943|106893|20
1726194910000|2024-09-13 02:35:10|106942.2|106892.2|106943|106893|106943.4|106893.4|106941.1|106891.1|14
1726194920000|2024-09-13 02:35:20|106943.7|106893.7|106944.7|106894.7|106946.4|106896.4|106943.7|106893.7|20
1726194930000|2024-09-13 02:35:30|106944|106894|106944.9|106894.9|106945.6|106895.6|106942.5|106892.5|12
1726194940000|2024-09-13 02:35:40|106944.8|106894.8|106941.2|106891.2|106944.8|106894.8|106941.2|106891.2|5
1726194950000|2024-09-13 02:35:50|106941.1|106891.1|106939.6|106889.6|106941.1|106891.1|106939.6|106889.6|6
1726194960000|2024-09-13 02:36:00|106939.7|106889.7|106941.7|106891.7|106942.3|106892.3|106939.4|106889.4|10
1726194970000|2024-09-13 02:36:10|106942.1|106892.1|106942.1|106892.1|106942.6|106892.6|106941.7|106891.7|5
1726194980000|2024-09-13 02:36:20|106942.6|106892.6|106942.6|106892.6|106942.6|106892.6|106942.6|106892.6|1
1726194990000|2024-09-13 02:36:30|106943.5|106893.5|106943|106893|106943.5|106893.5|106942.9|106892.9|6
1726195000000|2024-09-13 02:36:40|106942.6|106892.6|106944.4|106894.4|106945.2|106895.2|106942.2|106892.2|19
1726195010000|2024-09-13 02:36:50|106945.1|106895.1|106943.4|106893.4|106946.8|106896.8|106943.2|106893.2|34
1726195020000|2024-09-13 02:37:00|106943.9|106893.9|106946.3|106896.3|106946.6|106896.6|106943.9|106893.9|18
1726195030000|2024-09-13 02:37:10|106946.7|106896.7|106946.2|106896.2|106948|106898|106945.3|106895.3|20
1726195040000|2024-09-13 02:37:20|106946.6|106896.6|106955.2|106905.2|106955.2|106905.2|106946.6|106896.6|33
1726195050000|2024-09-13 02:37:30|106956.1|106906.1|106956.3|106906.3|106958.3|106908.3|106955|106905|22
1726195060000|2024-09-13 02:37:40|106956.7|106906.7|106956.1|106906.1|106958.6|106908.6|106942.6|106892.6|18
1726195070000|2024-09-13 02:37:50|106959.3|106909.3|106977.1|106927.1|106978.9|106928.9|106958.7|106908.7|35
1726195080000|2024-09-13 02:38:00|106978.9|106928.9|106972.6|106922.6|106985.6|106935.6|106971.7|106921.7|71
1726195090000|2024-09-13 02:38:10|106974.4|106924.4|106971|106921|106979.2|106929.2|106966|106916|70
1726195100000|2024-09-13 02:38:20|106970.7|106920.7|106971.9|106921.9|106975.8|106925.8|106968.1|106918.1|69
1726195110000|2024-09-13 02:38:30|106973.6|106923.6|106980.6|106930.6|106984.5|106934.5|106969.2|106919.2|64
1726195120000|2024-09-13 02:38:40|106982.1|106932.1|106989.6|106939.6|106990.7|106940.7|106979.3|106929.3|45
1726195130000|2024-09-13 02:38:50|106989.4|106939.4|106999|106949|107002.2|106952.2|106989.4|106939.4|37
1726195140000|2024-09-13 02:39:00|106999.1|106949.1|107005.2|106955.2|107005.2|106955.2|106999.1|106949.1|40
1726195150000|2024-09-13 02:39:10|107005.7|106955.7|107007.2|106957.2|107007.2|106957.2|107003.2|106953.2|17
1726195160000|2024-09-13 02:39:20|107006.8|106956.8|107007.3|106957.3|107008.7|106958.7|107005.6|106955.6|18
1726195170000|2024-09-13 02:39:30|107007.4|106957.4|107009.2|106959.2|107010|106960|107007.1|106957.1|12
1726195180000|2024-09-13 02:39:40|107008.5|106958.5|107006.5|106956.5|107008.5|106958.5|107006.2|106956.2|8
1726195190000|2024-09-13 02:39:50|107006.6|106956.6|107002.4|106952.4|107007.6|106957.6|107001.8|106951.8|34
1726195200000|2024-09-13 02:40:00|107003.7|106953.7|107009.4|106959.4|107011.3|106961.3|107003.5|106953.5|50
1726195210000|2024-09-13 02:40:10|107008.8|106958.8|107012.3|106962.3|107012.3|106962.3|107005.6|106955.6|57
1726195220000|2024-09-13 02:40:20|107011.1|106961.1|107015|106965|107015|106965|107009.1|106959.1|32
1726195230000|2024-09-13 02:40:30|107014.2|106964.2|107014.1|106964.1|107015.2|106965.2|107013.3|106963.3|37
1726195240000|2024-09-13 02:40:40|107014.9|106964.9|107014.5|106964.5|107015.7|106965.7|107013.2|106963.2|26
1726195250000|2024-09-13 02:40:50|107015.3|106965.3|107009|106959|107015.3|106965.3|107006.3|106956.3|41
1726195260000|2024-09-13 02:41:00|107008.2|106958.2|107010.3|106960.3|107010.3|106960.3|107007.7|106957.7|30
1726195270000|2024-09-13 02:41:10|107009.6|106959.6|107007.4|106957.4|107010.6|106960.6|107006.3|106956.3|39
1726195280000|2024-09-13 02:41:20|107007.8|106957.8|107009.9|106959.9|107010.8|106960.8|107007.4|106957.4|37
1726195290000|2024-09-13 02:41:30|107010.2|106960.2|107012.3|106962.3|107013.8|106963.8|107009.5|106959.5|38
1726195300000|2024-09-13 02:41:40|107013.2|106963.2|107013.9|106963.9|107016.4|106966.4|107011.9|106961.9|48
1726195310000|2024-09-13 02:41:50|107013.5|106963.5|107012.3|106962.3|107015.1|106965.1|107012.1|106962.1|41
1726195320000|2024-09-13 02:42:00|107012.7|106962.7|107016.5|106966.5|107016.7|106966.7|107012.6|106962.6|46
1726195330000|2024-09-13 02:42:10|107016.3|106966.3|107015.3|106965.3|107016.9|106966.9|107014.4|106964.4|28
1726195340000|2024-09-13 02:42:20|107015|106965|107015.5|106965.5|107016|106966|107014.2|106964.2|16
1726195350000|2024-09-13 02:42:30|107015.2|106965.2|107013.4|106963.4|107016.2|106966.2|107012.8|106962.8|24
1726195360000|2024-09-13 02:42:40|107014.2|106964.2|107014.8|106964.8|107015.1|106965.1|107012.8|106962.8|18
1726195370000|2024-09-13 02:42:50|107013.9|106963.9|107009.9|106959.9|107013.9|106963.9|106998.6|106948.6|33
1726195380000|2024-09-13 02:43:00|107011.6|106961.6|107012.8|106962.8|107016.5|106966.5|107010.7|106960.7|23
1726195390000|2024-09-13 02:43:10|107006.2|106956.2|107019.2|106969.2|107019.2|106969.2|107004.4|106954.4|36
1726195400000|2024-09-13 02:43:20|107018.3|106968.3|107018|106968|107019|106969|107016.2|106966.2|22
1726195410000|2024-09-13 02:43:30|107017.9|106967.9|107019.9|106969.9|107020.3|106970.3|107014.4|106964.4|20
1726195420000|2024-09-13 02:43:40|107019.2|106969.2|107019.3|106969.3|107019.3|106969.3|107014.8|106964.8|15
1726195430000|2024-09-13 02:43:50|107018.8|106968.8|107022|106972|107022.3|106972.3|107018.8|106968.8|16
1726195440000|2024-09-13 02:44:00|107022.3|106972.3|107021.4|106971.4|107025.3|106975.3|107021.4|106971.4|15
1726195450000|2024-09-13 02:44:10|107021.8|106971.8|107021.4|106971.4|107025.3|106975.3|107017.1|106967.1|37
1726195460000|2024-09-13 02:44:20|107020.9|106970.9|107021|106971|107023.7|106973.7|107017.6|106967.6|37
1726195470000|2024-09-13 02:44:30|107021.1|106971.1|107027.4|106977.4|107028|106978|107021.1|106971.1|26
1726195480000|2024-09-13 02:44:40|107028.9|106978.9|107025.8|106975.8|107028.9|106978.9|107022.7|106972.7|34
1726195490000|2024-09-13 02:44:50|107025.1|106975.1|107026.9|106976.9|107026.9|106976.9|107019.6|106969.6|28
1726195500000|2024-09-13 02:45:00|107026.4|106976.4|107024.4|106974.4|107027.5|106977.5|107016.4|106966.4|36
1726195510000|2024-09-13 02:45:10|107024.8|106974.8|107027.2|106977.2|107027.2|106977.2|107023.3|106973.3|39
1726195520000|2024-09-13 02:45:20|107026.4|106976.4|107026.4|106976.4|107027.2|106977.2|107025|106975|16
1726195530000|2024-09-13 02:45:30|107025.6|106975.6|107021.5|106971.5|107026.2|106976.2|107016.5|106966.5|28
1726195540000|2024-09-13 02:45:40|107021.2|106971.2|107023|106973|107023.4|106973.4|107019.8|106969.8|22
1726195550000|2024-09-13 02:45:50|107024.1|106974.1|107026.8|106976.8|107026.8|106976.8|107019.9|106969.9|22
1726195560000|2024-09-13 02:46:00|107027.1|106977.1|107028|106978|107028.3|106978.3|107022.2|106972.2|34
1726195570000|2024-09-13 02:46:10|107027.6|106977.6|107026.7|106976.7|107027.7|106977.7|107026.2|106976.2|17
1726195580000|2024-09-13 02:46:20|107026.9|106976.9|107025.7|106975.7|107027.8|106977.8|107018.5|106968.5|39
1726195590000|2024-09-13 02:46:30|107025.2|106975.2|107025.8|106975.8|107026.6|106976.6|107024.3|106974.3|29
1726195600000|2024-09-13 02:46:40|107025.7|106975.7|107025.4|106975.4|107026.5|106976.5|107024.8|106974.8|26
1726195610000|2024-09-13 02:46:50|107025.7|106975.7|107026.1|106976.1|107027.3|106977.3|107025.1|106975.1|30
1726195620000|2024-09-13 02:47:00|107026.8|106976.8|107023.5|106973.5|107028.5|106978.5|107022.3|106972.3|23
1726195630000|2024-09-13 02:47:10|107022.8|106972.8|107027.3|106977.3|107027.3|106977.3|107014.1|106964.1|40
1726195640000|2024-09-13 02:47:20|107027.6|106977.6|107026.8|106976.8|107028.1|106978.1|107026.2|106976.2|17
1726195650000|2024-09-13 02:47:30|107026.5|106976.5|107028.5|106978.5|107028.5|106978.5|107024.7|106974.7|31
1726195660000|2024-09-13 02:47:40|107029.2|106979.2|107029|106979|107030|106980|107028|106978|15
1726195670000|2024-09-13 02:47:50|107028.4|106978.4|107027.8|106977.8|107029.3|106979.3|107026|106976|15
1726195680000|2024-09-13 02:48:00|107028.3|106978.3|107030.2|106980.2|107030.4|106980.4|107026.1|106976.1|33
1726195690000|2024-09-13 02:48:10|107029.6|106979.6|107029.9|106979.9|107030.3|106980.3|107029.3|106979.3|8
1726195700000|2024-09-13 02:48:20|107029.6|106979.6|107027.6|106977.6|107029.6|106979.6|107027.6|106977.6|6
1726195710000|2024-09-13 02:48:30|107027.5|106977.5|107026.2|106976.2|107027.5|106977.5|107026.2|106976.2|9
1726195720000|2024-09-13 02:48:40|107025.3|106975.3|107024.1|106974.1|107025.8|106975.8|107024.1|106974.1|14
1726195730000|2024-09-13 02:48:50|107023.6|106973.6|107024.4|106974.4|107024.4|106974.4|107023.1|106973.1|6
1726195740000|2024-09-13 02:49:00|107024.3|106974.3|107025.1|106975.1|107025.8|106975.8|107024.3|106974.3|13
1726195750000|2024-09-13 02:49:10|107025.5|106975.5|107024|106974|107027.2|106977.2|107022.3|106972.3|19
1726195760000|2024-09-13 02:49:20|107023.8|106973.8|107020.7|106970.7|107023.8|106973.8|107019.9|106969.9|30
1726195770000|2024-09-13 02:49:30|107021.2|106971.2|107013.7|106963.7|107021.2|106971.2|107013.7|106963.7|21
1726195780000|2024-09-13 02:49:40|107013.4|106963.4|107015.8|106965.8|107017.3|106967.3|107012.6|106962.6|19
1726195790000|2024-09-13 02:49:50|107015.9|106965.9|107009.3|106959.3|107017.7|106967.7|107009.3|106959.3|25
1726195800000|2024-09-13 02:50:00|107009.8|106959.8|107000.8|106950.8|107009.8|106959.8|106997|106947|43
1726195810000|2024-09-13 02:50:10|107001.1|106951.1|107001.1|106951.1|107005.3|106955.3|106999.3|106949.3|36
1726195820000|2024-09-13 02:50:20|106999.6|106949.6|107005.3|106955.3|107005.8|106955.8|106999.6|106949.6|39
1726195830000|2024-09-13 02:50:30|107005.6|106955.6|107004.3|106954.3|107006.4|106956.4|107002.6|106952.6|21
1726195840000|2024-09-13 02:50:40|107004.4|106954.4|107008.6|106958.6|107008.6|106958.6|107003.2|106953.2|28
1726195850000|2024-09-13 02:50:50|107008.9|106958.9|107003.6|106953.6|107009.1|106959.1|107002.8|106952.8|18
1726195860000|2024-09-13 02:51:00|107003.3|106953.3|106996.8|106946.8|107003.3|106953.3|106996.8|106946.8|22
1726195870000|2024-09-13 02:51:10|106997.8|106947.8|106997.1|106947.1|107000.5|106950.5|106996.6|106946.6|19
1726195880000|2024-09-13 02:51:20|106996.5|106946.5|106997.3|106947.3|107000.2|106950.2|106996.5|106946.5|19
1726195890000|2024-09-13 02:51:30|106996.8|106946.8|107002.2|106952.2|107002.2|106952.2|106995.1|106945.1|33
1726195900000|2024-09-13 02:51:40|107001.7|106951.7|107004.8|106954.8|107007.4|106957.4|107000.4|106950.4|47
1726195910000|2024-09-13 02:51:50|107005.1|106955.1|107005|106955|107007.6|106957.6|107002.1|106952.1|15
1726195920000|2024-09-13 02:52:00|107004.4|106954.4|107007.9|106957.9|107009.4|106959.4|107003.1|106953.1|33
1726195930000|2024-09-13 02:52:10|107007.8|106957.8|107015.1|106965.1|107015.1|106965.1|107007.8|106957.8|21
1726195940000|2024-09-13 02:52:20|107014.7|106964.7|107012.6|106962.6|107014.7|106964.7|107010.1|106960.1|14
1726195950000|2024-09-13 02:52:30|107013.1|106963.1|107015.3|106965.3|107015.3|106965.3|107012.8|106962.8|16
1726195960000|2024-09-13 02:52:40|107015.4|106965.4|107011.1|106961.1|107015.4|106965.4|107010|106960|13
1726195970000|2024-09-13 02:52:50|107011|106961|107010.7|106960.7|107011|106961|107009.8|106959.8|4
1726195980000|2024-09-13 02:53:00|107010.5|106960.5|107009.1|106959.1|107011.3|106961.3|107009.1|106959.1|18
1726195990000|2024-09-13 02:53:10|107008.8|106958.8|107007|106957|107008.8|106958.8|107006.7|106956.7|8
1726196000000|2024-09-13 02:53:20|107007.2|106957.2|107009.1|106959.1|107009.5|106959.5|107007.2|106957.2|11
1726196010000|2024-09-13 02:53:30|107009.3|106959.3|107009|106959|107009.3|106959.3|107008.7|106958.7|6
1726196020000|2024-09-13 02:53:40|107008.7|106958.7|107009.1|106959.1|107009.1|106959.1|107008.6|106958.6|5
1726196030000|2024-09-13 02:53:50|107008.6|106958.6|107009.3|106959.3|107009.9|106959.9|107001.2|106951.2|23
1726196040000|2024-09-13 02:54:00|107009|106959|107009.4|106959.4|107009.5|106959.5|107008.3|106958.3|7
1726196050000|2024-09-13 02:54:10|107009.8|106959.8|107009.7|106959.7|107009.8|106959.8|107009.6|106959.6|4
1726196060000|2024-09-13 02:54:20|107009.6|106959.6|107009.9|106959.9|107010.5|106960.5|107009.6|106959.6|4
1726196070000|2024-09-13 02:54:30|107010.3|106960.3|107009.9|106959.9|107010.5|106960.5|107009.9|106959.9|6
1726196080000|2024-09-13 02:54:40|107009|106959|107006.9|106956.9|107009|106959|107006.3|106956.3|6
1726196090000|2024-09-13 02:54:50|107006.7|106956.7|107007.9|106957.9|107007.9|106957.9|107006.7|106956.7|8
1726196100000|2024-09-13 02:55:00|107008.2|106958.2|107008.5|106958.5|107008.6|106958.6|107006.8|106956.8|11
1726196110000|2024-09-13 02:55:10|107008.9|106958.9|107008.5|106958.5|107010|106960|106997.4|106947.4|32
1726196120000|2024-09-13 02:55:20|107008.9|106958.9|107008.7|106958.7|107009.2|106959.2|107008.7|106958.7|4
1726196130000|2024-09-13 02:55:30|107008.5|106958.5|107008.5|106958.5|107009.2|106959.2|107008.5|106958.5|8
1726196140000|2024-09-13 02:55:40|107009|106959|107009.1|106959.1|107010|106960|107008.7|106958.7|11
1726196150000|2024-09-13 02:55:50|107004.5|106954.5|107009.4|106959.4|107009.4|106959.4|107004.5|106954.5|10
1726196160000|2024-09-13 02:56:00|107009.5|106959.5|107008.6|106958.6|107009.8|106959.8|107008.2|106958.2|8
1726196170000|2024-09-13 02:56:10|107008.9|106958.9|107009.1|106959.1|107009.1|106959.1|107008.9|106958.9|2
1726196180000|2024-09-13 02:56:20|107009.5|106959.5|107010.3|106960.3|107010.3|106960.3|107009.5|106959.5|4
1726196190000|2024-09-13 02:56:30|107010.4|106960.4|107009.8|106959.8|107011.6|106961.6|107008.7|106958.7|15
1726196200000|2024-09-13 02:56:40|107009.9|106959.9|107022.7|106972.7|107022.7|106972.7|107009.8|106959.8|20
1726196210000|2024-09-13 02:56:50|107023.1|106973.1|107023.2|106973.2|107025.2|106975.2|107023.1|106973.1|10
1726196220000|2024-09-13 02:57:00|107022.8|106972.8|107021.3|106971.3|107023.7|106973.7|107021.3|106971.3|16
1726196230000|2024-09-13 02:57:10|107021.2|106971.2|107022.6|106972.6|107023.9|106973.9|107021.2|106971.2|10
1726196240000|2024-09-13 02:57:20|107023|106973|107021.1|106971.1|107023.7|106973.7|107021.1|106971.1|10
1726196250000|2024-09-13 02:57:30|107021.2|106971.2|107024.4|106974.4|107024.4|106974.4|107021.2|106971.2|12
1726196260000|2024-09-13 02:57:40|107024.8|106974.8|107016.9|106966.9|107024.8|106974.8|107011.9|106961.9|34
1726196270000|2024-09-13 02:57:50|107016.3|106966.3|107016.6|106966.6|107017.1|106967.1|107014.4|106964.4|18
1726196280000|2024-09-13 02:58:00|107015.9|106965.9|107018.2|106968.2|107018.2|106968.2|107015.9|106965.9|8
1726196290000|2024-09-13 02:58:10|107019.2|106969.2|107018.9|106968.9|107019.2|106969.2|107016.1|106966.1|11
1726196300000|2024-09-13 02:58:20|107019.3|106969.3|107020.4|106970.4|107022.1|106972.1|107019.3|106969.3|10
1726196310000|2024-09-13 02:58:30|107020.3|106970.3|107012.5|106962.5|107020.3|106970.3|107011.3|106961.3|19
1726196320000|2024-09-13 02:58:40|107013|106963|107014.5|106964.5|107014.7|106964.7|107009.8|106959.8|26
1726196330000|2024-09-13 02:58:50|107014.8|106964.8|107011.6|106961.6|107018.6|106968.6|107003.8|106953.8|29
1726196340000|2024-09-13 02:59:00|107011.7|106961.7|107014.7|106964.7|107017.2|106967.2|107011.3|106961.3|37
1726196350000|2024-09-13 02:59:10|107014.5|106964.5|107015.9|106965.9|107017|106967|107014.2|106964.2|26
1726196360000|2024-09-13 02:59:20|107016.1|106966.1|107017.8|106967.8|107018.1|106968.1|107014.4|106964.4|21
1726196370000|2024-09-13 02:59:30|107017.6|106967.6|107014.4|106964.4|107017.6|106967.6|107014.3|106964.3|17
1726196380000|2024-09-13 02:59:40|107015.1|106965.1|107014.8|106964.8|107017.4|106967.4|107013.9|106963.9|23
1726196390000|2024-09-13 02:59:50|107015.7|106965.7|107016.3|106966.3|107016.3|106966.3|107015.7|106965.7|6
1726196400000|2024-09-13 03:00:00|107015.4|106965.4|107022|106972|107022|106972|107012.1|106962.1|47
1726196410000|2024-09-13 03:00:10|107021.6|106971.6|107023.6|106973.6|107024.2|106974.2|107020.1|106970.1|13
1726196420000|2024-09-13 03:00:20|107024.1|106974.1|107021.3|106971.3|107024.7|106974.7|107021.2|106971.2|22
1726196430000|2024-09-13 03:00:30|107021.4|106971.4|107022.8|106972.8|107023.6|106973.6|107021|106971|16
1726196440000|2024-09-13 03:00:40|107022.4|106972.4|107020.8|106970.8|107022.6|106972.6|107018.4|106968.4|20
1726196450000|2024-09-13 03:00:50|107020.7|106970.7|107019.6|106969.6|107020.7|106970.7|107017|106967|17
1726196460000|2024-09-13 03:01:00|107019.3|106969.3|107019.1|106969.1|107019.5|106969.5|107018.6|106968.6|15
1726196470000|2024-09-13 03:01:10|107018.8|106968.8|107026|106976|107026|106976|107018.6|106968.6|16
1726196480000|2024-09-13 03:01:20|107025.6|106975.6|107021.5|106971.5|107028|106978|107020.7|106970.7|31
1726196490000|2024-09-13 03:01:30|107022.4|106972.4|107025.2|106975.2|107026.3|106976.3|107019.5|106969.5|30
1726196500000|2024-09-13 03:01:40|107024.9|106974.9|107025.6|106975.6|107025.6|106975.6|107023.4|106973.4|19
1726196510000|2024-09-13 03:01:50|107025.3|106975.3|107028.2|106978.2|107028.2|106978.2|107024.2|106974.2|27
1726196520000|2024-09-13 03:02:00|107028|106978|107026.4|106976.4|107028.5|106978.5|107025.7|106975.7|15
1726196530000|2024-09-13 03:02:10|107026.3|106976.3|107028.7|106978.7|107029.1|106979.1|107026.3|106976.3|21
1726196540000|2024-09-13 03:02:20|107027.9|106977.9|107027|106977|107029.5|106979.5|107024.7|106974.7|43
1726196550000|2024-09-13 03:02:30|107026.7|106976.7|107025.5|106975.5|107027.8|106977.8|107020.9|106970.9|29
1726196560000|2024-09-13 03:02:40|107025.7|106975.7|107026|106976|107026.4|106976.4|107025|106975|10
1726196570000|2024-09-13 03:02:50|107025.7|106975.7|107028.6|106978.6|107028.8|106978.8|107025.7|106975.7|9
1726196580000|2024-09-13 03:03:00|107028.9|106978.9|107026.8|106976.8|107028.9|106978.9|107025.9|106975.9|16
1726196590000|2024-09-13 03:03:10|107027.4|106977.4|107028.7|106978.7|107029.9|106979.9|107027.2|106977.2|15
1726196600000|2024-09-13 03:03:20|107028.3|106978.3|107030.3|106980.3|107030.3|106980.3|107027|106977|11
1726196610000|2024-09-13 03:03:30|107031.3|106981.3|107032.2|106982.2|107032.2|106982.2|107030.8|106980.8|7
1726196620000|2024-09-13 03:03:40|107032.6|106982.6|107032.9|106982.9|107032.9|106982.9|107032|106982|8
1726196630000|2024-09-13 03:03:50|107032.1|106982.1|107033.9|106983.9|107034.9|106984.9|107032.1|106982.1|8
1726196640000|2024-09-13 03:04:00|107034|106984|107035.6|106985.6|107037.1|106987.1|107034|106984|15
1726196650000|2024-09-13 03:04:10|107035.7|106985.7|107035.4|106985.4|107037.4|106987.4|107035.4|106985.4|7
1726196660000|2024-09-13 03:04:20|107034.8|106984.8|107034.5|106984.5|107036.7|106986.7|107033.8|106983.8|18
1726196670000|2024-09-13 03:04:30|107035.9|106985.9|107034|106984|107036.1|106986.1|107034|106984|15
1726196680000|2024-09-13 03:04:40|107035.1|106985.1|107034.4|106984.4|107036.3|106986.3|107034|106984|38
1726196690000|2024-09-13 03:04:50|107034.3|106984.3|107036|106986|107037.2|106987.2|107032.3|106982.3|37
1726196700000|2024-09-13 03:05:00|107035.7|106985.7|107031.1|106981.1|107036.1|106986.1|107030.6|106980.6|24
1726196710000|2024-09-13 03:05:10|107030.4|106980.4|107029.4|106979.4|107030.8|106980.8|107029.1|106979.1|10
1726196720000|2024-09-13 03:05:20|107031.7|106981.7|107036.8|106986.8|107036.8|106986.8|107031.5|106981.5|12
1726196730000|2024-09-13 03:05:30|107037.3|106987.3|107041.1|106991.1|107041.1|106991.1|107036.8|106986.8|26
1726196740000|2024-09-13 03:05:40|107040.8|106990.8|107040.4|106990.4|107041.9|106991.9|107038|106988|20
1726196750000|2024-09-13 03:05:50|107040|106990|107039.3|106989.3|107040.1|106990.1|107037.7|106987.7|28
1726196760000|2024-09-13 03:06:00|107039.2|106989.2|107040|106990|107041|106991|107038.3|106988.3|35
1726196770000|2024-09-13 03:06:10|107039.7|106989.7|107039.1|106989.1|107041.6|106991.6|107037.7|106987.7|21
1726196780000|2024-09-13 03:06:20|107039.5|106989.5|107037.7|106987.7|107039.5|106989.5|107037.3|106987.3|16
1726196790000|2024-09-13 03:06:30|107037.3|106987.3|107039.1|106989.1|107039.1|106989.1|107037.3|106987.3|18
1726196800000|2024-09-13 03:06:40|107038.8|106988.8|107039.6|106989.6|107039.9|106989.9|107038.7|106988.7|7
1726196810000|2024-09-13 03:06:50|107039.5|106989.5|107038.4|106988.4|107039.5|106989.5|107038.4|106988.4|7
1726196820000|2024-09-13 03:07:00|107038|106988|107043.9|106993.9|107044.4|106994.4|107036.9|106986.9|27
1726196830000|2024-09-13 03:07:10|107044.3|106994.3|107040.7|106990.7|107044.3|106994.3|107039.8|106989.8|25
1726196840000|2024-09-13 03:07:20|107041.1|106991.1|107042.3|106992.3|107042.9|106992.9|107039.1|106989.1|24
1726196850000|2024-09-13 03:07:30|107042.5|106992.5|107037.2|106987.2|107042.9|106992.9|107036.8|106986.8|41
1726196860000|2024-09-13 03:07:40|107038.9|106988.9|107034|106984|107038.9|106988.9|107033.8|106983.8|31
1726196870000|2024-09-13 03:07:50|107032.9|106982.9|107029.5|106979.5|107032.9|106982.9|107028|106978|37
1726196880000|2024-09-13 03:08:00|107031.1|106981.1|107029.1|106979.1|107031.1|106981.1|107028.9|106978.9|24
1726196890000|2024-09-13 03:08:10|107029.6|106979.6|107030.5|106980.5|107031.7|106981.7|107028.8|106978.8|20
1726196900000|2024-09-13 03:08:20|107030.9|106980.9|107026.7|106976.7|107031.7|106981.7|107026|106976|22
1726196910000|2024-09-13 03:08:30|107025.9|106975.9|107024.5|106974.5|107026|106976|107023.6|106973.6|18
1726196920000|2024-09-13 03:08:40|107024|106974|107026.9|106976.9|107032.4|106982.4|107024|106974|39
1726196930000|2024-09-13 03:08:50|107027.3|106977.3|107026.2|106976.2|107029.2|106979.2|107026.2|106976.2|18
1726196940000|2024-09-13 03:09:00|107025.8|106975.8|107022.5|106972.5|107025.8|106975.8|107022.3|106972.3|12
1726196950000|2024-09-13 03:09:10|107022.1|106972.1|107023.2|106973.2|107023.2|106973.2|107020.9|106970.9|11
1726196960000|2024-09-13 03:09:20|107023.3|106973.3|107020.9|106970.9|107023.3|106973.3|107020.5|106970.5|13
1726196970000|2024-09-13 03:09:30|107020.8|106970.8|107020.3|106970.3|107021.5|106971.5|107020.3|106970.3|9
1726196980000|2024-09-13 03:09:40|107020.8|106970.8|107020.3|106970.3|107021.1|106971.1|107019.9|106969.9|5
1726196990000|2024-09-13 03:09:50|107019.9|106969.9|107021.6|106971.6|107021.6|106971.6|107016.7|106966.7|18
1726197000000|2024-09-13 03:10:00|107022.8|106972.8|107021.6|106971.6|107022.8|106972.8|107020.7|106970.7|7
1726197010000|2024-09-13 03:10:10|107021.5|106971.5|107021.3|106971.3|107021.5|106971.5|107020.4|106970.4|6
1726197020000|2024-09-13 03:10:20|107021.4|106971.4|107021.4|106971.4|107021.9|106971.9|107018.9|106968.9|8
1726197030000|2024-09-13 03:10:30|107021.9|106971.9|107022.3|106972.3|107022.3|106972.3|107021.4|106971.4|8
1726197040000|2024-09-13 03:10:40|107023.4|106973.4|107025.1|106975.1|107025.2|106975.2|107023.4|106973.4|13
1726197050000|2024-09-13 03:10:50|107025.2|106975.2|107026.4|106976.4|107026.4|106976.4|107025.1|106975.1|7
1726197060000|2024-09-13 03:11:00|107026.3|106976.3|107025.7|106975.7|107026.4|106976.4|107025.4|106975.4|9
1726197070000|2024-09-13 03:11:10|107025.8|106975.8|107025.8|106975.8|107025.8|106975.8|107025.7|106975.7|3
1726197080000|2024-09-13 03:11:20|107025.9|106975.9|107027.2|106977.2|107029|106979|107025.9|106975.9|11
1726197090000|2024-09-13 03:11:30|107027|106977|107023.1|106973.1|107027.5|106977.5|107022.1|106972.1|21
1726197100000|2024-09-13 03:11:40|107022.3|106972.3|107022.2|106972.2|107022.3|106972.3|107016.6|106966.6|30
1726197110000|2024-09-13 03:11:50|107022.6|106972.6|107013.5|106963.5|107023.4|106973.4|107012.9|106962.9|16
1726197120000|2024-09-13 03:12:00|107013.9|106963.9|107020.5|106970.5|107020.5|106970.5|107013.1|106963.1|14
1726197130000|2024-09-13 03:12:10|107020.3|106970.3|107020.6|106970.6|107020.6|106970.6|107018.5|106968.5|11
1726197140000|2024-09-13 03:12:20|107020.2|106970.2|107017.4|106967.4|107020.7|106970.7|107016.9|106966.9|17
1726197150000|2024-09-13 03:12:30|107016.6|106966.6|107016.3|106966.3|107018.1|106968.1|107015.7|106965.7|12
1726197160000|2024-09-13 03:12:40|107017.2|106967.2|107018.4|106968.4|107019.1|106969.1|107017.2|106967.2|14
1726197170000|2024-09-13 03:12:50|107018.9|106968.9|107016.4|106966.4|107019|106969|107016.4|106966.4|11
1726197180000|2024-09-13 03:13:00|107017.4|106967.4|107017.2|106967.2|107017.5|106967.5|107016.2|106966.2|14
1726197190000|2024-09-13 03:13:10|107018|106968|107020.7|106970.7|107020.7|106970.7|107018|106968|8
1726197200000|2024-09-13 03:13:20|107021|106971|107021.4|106971.4|107021.9|106971.9|107021|106971|9
1726197210000|2024-09-13 03:13:30|107021.5|106971.5|107021.5|106971.5|107022.2|106972.2|107021.4|106971.4|6
1726197220000|2024-09-13 03:13:40|107021.3|106971.3|107020.1|106970.1|107021.8|106971.8|107018.7|106968.7|21
1726197230000|2024-09-13 03:13:50|107019.9|106969.9|107024.3|106974.3|107029.1|106979.1|107019.1|106969.1|60
1726197240000|2024-09-13 03:14:00|107025.5|106975.5|107025.6|106975.6|107027.3|106977.3|107024.5|106974.5|77
1726197250000|2024-09-13 03:14:10|107025.3|106975.3|107029.4|106979.4|107030.5|106980.5|107023.6|106973.6|71
1726197260000|2024-09-13 03:14:20|107027.6|106977.6|107024.5|106974.5|107030.8|106980.8|107023.6|106973.6|73
1726197270000|2024-09-13 03:14:30|107025|106975|107023.2|106973.2|107031.4|106981.4|107019.2|106969.2|79
1726197280000|2024-09-13 03:14:40|107027.9|106977.9|107029.9|106979.9|107033.1|106983.1|107027.4|106977.4|79
1726197290000|2024-09-13 03:14:50|107028.9|106978.9|107024.6|106974.6|107034.1|106984.1|107022.2|106972.2|79
1726197300000|2024-09-13 03:15:00|107024.4|106974.4|107031.9|106981.9|107034.4|106984.4|107021.2|106971.2|79
1726197310000|2024-09-13 03:15:10|107025|106975|107033.2|106983.2|107035.3|106985.3|107019.5|106969.5|79
1726197320000|2024-09-13 03:15:20|107033.8|106983.8|107038.6|106988.6|107041.7|106991.7|107029.4|106979.4|77
1726197330000|2024-09-13 03:15:30|107041.9|106991.9|107034|106984|107044.1|106994.1|107029.6|106979.6|79
1726197340000|2024-09-13 03:15:40|107036.2|106986.2|107038.7|106988.7|107045.3|106995.3|107032.7|106982.7|79
1726197350000|2024-09-13 03:15:50|107038.6|106988.6|107042|106992|107047.4|106997.4|107034.7|106984.7|79
1726197360000|2024-09-13 03:16:00|107041.2|106991.2|107048.2|106998.2|107051.1|107001.1|107033.5|106983.5|78
1726197370000|2024-09-13 03:16:10|107045.1|106995.1|107047.7|106997.7|107053.3|107003.3|107041.4|106991.4|79
1726197380000|2024-09-13 03:16:20|107044.4|106994.4|107037.6|106987.6|107049.3|106999.3|107035.7|106985.7|76
1726197390000|2024-09-13 03:16:30|107041.2|106991.2|107041.6|106991.6|107046|106996|107033.4|106983.4|79
1726197400000|2024-09-13 03:16:40|107042|106992|107038.6|106988.6|107046.7|106996.7|107034.7|106984.7|80
1726197410000|2024-09-13 03:16:50|107035.3|106985.3|107042.1|106992.1|107047.8|106997.8|107033.9|106983.9|79
1726197420000|2024-09-13 03:17:00|107040|106990|107036.8|106986.8|107046.4|106996.4|107033.6|106983.6|79
1726197430000|2024-09-13 03:17:10|107039.7|106989.7|107033.3|106983.3|107045.9|106995.9|107031.6|106981.6|80
1726197440000|2024-09-13 03:17:20|107034.4|106984.4|107034.9|106984.9|107044.4|106994.4|107028.6|106978.6|80
1726197450000|2024-09-13 03:17:30|107032.4|106982.4|107032.5|106982.5|107046.4|106996.4|107030.2|106980.2|79
1726197460000|2024-09-13 03:17:40|107033.1|106983.1|107034.3|106984.3|107039.2|106989.2|107027.9|106977.9|79
1726197470000|2024-09-13 03:17:50|107032.3|106982.3|107037.2|106987.2|107038.6|106988.6|107028.9|106978.9|79
1726197480000|2024-09-13 03:18:00|107035.9|106985.9|107024.7|106974.7|107039.2|106989.2|107022.4|106972.4|77
1726197490000|2024-09-13 03:18:10|107024.9|106974.9|107026.7|106976.7|107037.6|106987.6|107022.6|106972.6|79
1726197500000|2024-09-13 03:18:20|107030.3|106980.3|107033.3|106983.3|107039.3|106989.3|107023.3|106973.3|80
1726197510000|2024-09-13 03:18:30|107033.6|106983.6|107027.5|106977.5|107035|106985|107023.4|106973.4|78
1726197520000|2024-09-13 03:18:40|107028.8|106978.8|107029.4|106979.4|107034.4|106984.4|107023.2|106973.2|80
1726197530000|2024-09-13 03:18:50|107033.3|106983.3|107029.3|106979.3|107033.3|106983.3|107023.4|106973.4|75
1726197540000|2024-09-13 03:19:00|107028.7|106978.7|107029.7|106979.7|107032.5|106982.5|107022.4|106972.4|76
1726197550000|2024-09-13 03:19:10|107030.1|106980.1|107030.8|106980.8|107033.5|106983.5|107020.2|106970.2|78
1726197560000|2024-09-13 03:19:20|107028.1|106978.1|107031.4|106981.4|107032.1|106982.1|107018.2|106968.2|80
1726197570000|2024-09-13 03:19:30|107026.9|106976.9|107029.1|106979.1|107032.4|106982.4|107023.5|106973.5|80
1726197580000|2024-09-13 03:19:40|107028.2|106978.2|107026.8|106976.8|107034.1|106984.1|107023.7|106973.7|80
1726197590000|2024-09-13 03:19:50|107023.6|106973.6|107030|106980|107034|106984|107023.6|106973.6|78
1726197600000|2024-09-13 03:20:00|107031.7|106981.7|107026.7|106976.7|107032.7|106982.7|107024.3|106974.3|76
1726197610000|2024-09-13 03:20:10|107026.4|106976.4|107018.1|106968.1|107030.9|106980.9|107017.6|106967.6|80
1726197620000|2024-09-13 03:20:20|107017.8|106967.8|107022.7|106972.7|107033.4|106983.4|107014.8|106964.8|76
1726197630000|2024-09-13 03:20:30|107019.6|106969.6|107018.5|106968.5|107029.1|106979.1|107017|106967|78
1726197640000|2024-09-13 03:20:40|107020.9|106970.9|107026.3|106976.3|107026.8|106976.8|107018.1|106968.1|77
1726197650000|2024-09-13 03:20:50|107026.2|106976.2|107018.6|106968.6|107026.4|106976.4|107017.4|106967.4|75
1726197660000|2024-09-13 03:21:00|107019.5|106969.5|107014.4|106964.4|107024.2|106974.2|107008.6|106958.6|72
1726197670000|2024-09-13 03:21:10|107010.7|106960.7|107018.7|106968.7|107026.1|106976.1|107009.2|106959.2|80
1726197680000|2024-09-13 03:21:20|107014.2|106964.2|107019|106969|107024.8|106974.8|107011|106961|78
1726197690000|2024-09-13 03:21:30|107020.7|106970.7|107014.1|106964.1|107020.7|106970.7|107006.2|106956.2|78
1726197700000|2024-09-13 03:21:40|107012.5|106962.5|107016.3|106966.3|107020.8|106970.8|107006.8|106956.8|76
1726197710000|2024-09-13 03:21:50|107015.8|106965.8|107013.9|106963.9|107020.6|106970.6|107009.2|106959.2|62
1726197720000|2024-09-13 03:22:00|107013.8|106963.8|107009.9|106959.9|107016.8|106966.8|107004.7|106954.7|65
1726197730000|2024-09-13 03:22:10|107011.9|106961.9|107016.8|106966.8|107017.1|106967.1|107007.3|106957.3|76
1726197740000|2024-09-13 03:22:20|107016.5|106966.5|107021.2|106971.2|107022.4|106972.4|107014.7|106964.7|49
1726197750000|2024-09-13 03:22:30|107020.1|106970.1|107011.3|106961.3|107020.4|106970.4|107003.2|106953.2|63
1726197760000|2024-09-13 03:22:40|107005.6|106955.6|107015.2|106965.2|107018.8|106968.8|106999.5|106949.5|71
1726197770000|2024-09-13 03:22:50|107015.5|106965.5|107017.3|106967.3|107018.6|106968.6|107014.6|106964.6|65
1726197780000|2024-09-13 03:23:00|107017.9|106967.9|107022.1|106972.1|107022.1|106972.1|107013.8|106963.8|47
1726197790000|2024-09-13 03:23:10|107022.4|106972.4|107018.5|106968.5|107024.9|106974.9|107013|106963|32
1726197800000|2024-09-13 03:23:20|107018.7|106968.7|107014.6|106964.6|107019.7|106969.7|107011.5|106961.5|71
1726197810000|2024-09-13 03:23:30|107014.1|106964.1|107008|106958|107016.3|106966.3|107007.1|106957.1|76
1726197820000|2024-09-13 03:23:40|107007.7|106957.7|107014.6|106964.6|107017.5|106967.5|107007.7|106957.7|58
1726197830000|2024-09-13 03:23:50|107014.1|106964.1|107011.9|106961.9|107016.5|106966.5|107008.3|106958.3|62
1726197840000|2024-09-13 03:24:00|107012.3|106962.3|107010.8|106960.8|107016.7|106966.7|107006.6|106956.6|70
1726197850000|2024-09-13 03:24:10|107013.1|106963.1|107017.6|106967.6|107017.6|106967.6|107010|106960|59
1726197860000|2024-09-13 03:24:20|107017.2|106967.2|107016|106966|107018.1|106968.1|107012.8|106962.8|49
1726197870000|2024-09-13 03:24:30|107014.7|106964.7|107015.3|106965.3|107018.2|106968.2|107010.7|106960.7|69
1726197880000|2024-09-13 03:24:40|107016|106966|107014.9|106964.9|107018|106968|107014.9|106964.9|77
1726197890000|2024-09-13 03:24:50|107017.4|106967.4|107019|106969|107019.1|106969.1|107011.4|106961.4|41
1726197900000|2024-09-13 03:25:00|107019.2|106969.2|107016.3|106966.3|107019.5|106969.5|107009.6|106959.6|59
1726197910000|2024-09-13 03:25:10|107016.2|106966.2|107017.9|106967.9|107020.1|106970.1|107014.3|106964.3|72
1726197920000|2024-09-13 03:25:20|107018.2|106968.2|107012.8|106962.8|107018.2|106968.2|107007.5|106957.5|64
1726197930000|2024-09-13 03:25:30|107013.7|106963.7|107015.4|106965.4|107017.4|106967.4|107009.9|106959.9|54
1726197940000|2024-09-13 03:25:40|107016.2|106966.2|107017.7|106967.7|107017.7|106967.7|107014.8|106964.8|37
1726197950000|2024-09-13 03:25:50|107016.8|106966.8|107016.4|106966.4|107018.9|106968.9|107014.9|106964.9|67
1726197960000|2024-09-13 03:26:00|107017.8|106967.8|107016.2|106966.2|107019.7|106969.7|107014.7|106964.7|49
1726197970000|2024-09-13 03:26:10|107015|106965|107014.8|106964.8|107018.7|106968.7|107009.4|106959.4|64
1726197980000|2024-09-13 03:26:20|107014.2|106964.2|107007.9|106957.9|107018.2|106968.2|107005.7|106955.7|63
1726197990000|2024-09-13 03:26:30|107008.7|106958.7|107010.2|106960.2|107011.4|106961.4|107003.2|106953.2|69
1726198000000|2024-09-13 03:26:40|107010.1|106960.1|107006.5|106956.5|107013|106963|107004.3|106954.3|64
1726198010000|2024-09-13 03:26:50|107005.2|106955.2|107009.2|106959.2|107012|106962|107005.2|106955.2|78
1726198020000|2024-09-13 03:27:00|107009.4|106959.4|107008.7|106958.7|107015|106965|107004.3|106954.3|65
1726198030000|2024-09-13 03:27:10|107005.7|106955.7|107009.7|106959.7|107012.1|106962.1|107005|106955|50
1726198040000|2024-09-13 03:27:20|107010.5|106960.5|107013|106963|107016.9|106966.9|107005.7|106955.7|47
1726198050000|2024-09-13 03:27:30|107013.1|106963.1|107012.1|106962.1|107016.4|106966.4|107011.2|106961.2|57
1726198060000|2024-09-13 03:27:40|107012.2|106962.2|107012.4|106962.4|107017.1|106967.1|107008.7|106958.7|73
1726198070000|2024-09-13 03:27:50|107012.3|106962.3|107017.6|106967.6|107019.1|106969.1|107008|106958|67
1726198080000|2024-09-13 03:28:00|107017.4|106967.4|107012.6|106962.6|107019|106969|107009.4|106959.4|52
1726198090000|2024-09-13 03:28:10|107012.8|106962.8|107014.3|106964.3|107016.5|106966.5|107011.6|106961.6|63
1726198100000|2024-09-13 03:28:20|107014.9|106964.9|107018.2|106968.2|107018.2|106968.2|107014.1|106964.1|43
1726198110000|2024-09-13 03:28:30|107018.3|106968.3|107014.2|106964.2|107018.9|106968.9|107014.2|106964.2|23
1726198120000|2024-09-13 03:28:40|107014.3|106964.3|107017.9|106967.9|107020.7|106970.7|107011.6|106961.6|57
1726198130000|2024-09-13 03:28:50|107017.7|106967.7|107010.8|106960.8|107018.2|106968.2|107009.6|106959.6|60
1726198140000|2024-09-13 03:29:00|107010.1|106960.1|107012.7|106962.7|107014.7|106964.7|107009.2|106959.2|60
1726198150000|2024-09-13 03:29:10|107011.6|106961.6|107015|106965|107015.4|106965.4|107010.9|106960.9|49
1726198160000|2024-09-13 03:29:20|107014.6|106964.6|107012.4|106962.4|107015.3|106965.3|107010.1|106960.1|67
1726198170000|2024-09-13 03:29:30|107013|106963|107013.7|106963.7|107014.7|106964.7|107007.3|106957.3|76
1726198180000|2024-09-13 03:29:40|107014.7|106964.7|107012.8|106962.8|107015.1|106965.1|107008|106958|67
1726198190000|2024-09-13 03:29:50|107013.3|106963.3|107009.8|106959.8|107015.2|106965.2|107004.5|106954.5|73
1726198200000|2024-09-13 03:30:00|107010.1|106960.1|107013.4|106963.4|107014.9|106964.9|107009.1|106959.1|33
1726198210000|2024-09-13 03:30:10|107012.9|106962.9|107012.3|106962.3|107013.7|106963.7|107012|106962|9
1726198220000|2024-09-13 03:30:20|107011.5|106961.5|107009.6|106959.6|107011.5|106961.5|107009.6|106959.6|7
1726198230000|2024-09-13 03:30:30|107009.7|106959.7|107008.8|106958.8|107009.7|106959.7|107008.8|106958.8|3
1726198240000|2024-09-13 03:30:40|107008.2|106958.2|107007.7|106957.7|107008.5|106958.5|107007.7|106957.7|5
1726198250000|2024-09-13 03:30:50|107007.6|106957.6|107005.3|106955.3|107007.6|106957.6|107004.4|106954.4|11
1726198260000|2024-09-13 03:31:00|107005.9|106955.9|107007.2|106957.2|107007.2|106957.2|107005.9|106955.9|4
1726198270000|2024-09-13 03:31:10|107007.6|106957.6|107007.6|106957.6|107008.4|106958.4|107006.8|106956.8|9
1726198280000|2024-09-13 03:31:20|107007.2|106957.2|107002.5|106952.5|107007.2|106957.2|107001|106951|38
1726198290000|2024-09-13 03:31:30|107002.8|106952.8|107001.2|106951.2|107002.8|106952.8|106998|106948|32
1726198300000|2024-09-13 03:31:40|107000.7|106950.7|106996.6|106946.6|107001.9|106951.9|106993.4|106943.4|46
1726198310000|2024-09-13 03:31:50|106995.4|106945.4|106993.2|106943.2|106996.4|106946.4|106992.2|106942.2|39
1726198320000|2024-09-13 03:32:00|106994.1|106944.1|106995.9|106945.9|106996.7|106946.7|106992.7|106942.7|43
1726198330000|2024-09-13 03:32:10|106996.4|106946.4|106989.8|106939.8|106997.6|106947.6|106980|106930|43
1726198340000|2024-09-13 03:32:20|106989.9|106939.9|106992.2|106942.2|106997.4|106947.4|106989.9|106939.9|44
1726198350000|2024-09-13 03:32:30|106992.8|106942.8|106993.4|106943.4|106994.4|106944.4|106991|106941|38
1726198360000|2024-09-13 03:32:40|106994.3|106944.3|106994|106944|106994.5|106944.5|106992.8|106942.8|14
1726198370000|2024-09-13 03:32:50|106994.9|106944.9|106992.7|106942.7|106994.9|106944.9|106992.2|106942.2|20
1726198380000|2024-09-13 03:33:00|106992.9|106942.9|106994.5|106944.5|106994.7|106944.7|106991.9|106941.9|21
1726198390000|2024-09-13 03:33:10|106994.1|106944.1|106994.1|106944.1|106997.7|106947.7|106993.5|106943.5|20
1726198400000|2024-09-13 03:33:20|106995|106945|106996.6|106946.6|106998.2|106948.2|106993|106943|64
1726198410000|2024-09-13 03:33:30|106995.8|106945.8|107001.7|106951.7|107001.7|106951.7|106989.6|106939.6|64
1726198420000|2024-09-13 03:33:40|107002.1|106952.1|107004.4|106954.4|107004.4|106954.4|106998.6|106948.6|32
1726198430000|2024-09-13 03:33:50|107005|106955|107001|106951|107009.3|106959.3|107000.7|106950.7|18
1726198440000|2024-09-13 03:34:00|107000.9|106950.9|107006.1|106956.1|107006.4|106956.4|106995.7|106945.7|53
1726198450000|2024-09-13 03:34:10|107007|106957|107006.3|106956.3|107008.4|106958.4|107005.5|106955.5|33
1726198460000|2024-09-13 03:34:20|107006.7|106956.7|107006.8|106956.8|107007.4|106957.4|107006|106956|20
1726198470000|2024-09-13 03:34:30|107007.1|106957.1|107007.7|106957.7|107007.8|106957.8|107006.4|106956.4|18
1726198480000|2024-09-13 03:34:40|107008.2|106958.2|107007.2|106957.2|107008.2|106958.2|107005.8|106955.8|28
1726198490000|2024-09-13 03:34:50|107007.4|106957.4|107009.4|106959.4|107009.7|106959.7|107000.2|106950.2|41
1726198500000|2024-09-13 03:35:00|107008.4|106958.4|107007.8|106957.8|107010|106960|107007.8|106957.8|10
1726198510000|2024-09-13 03:35:10|107008.8|106958.8|107006.9|106956.9|107009.7|106959.7|107006.5|106956.5|31
1726198520000|2024-09-13 03:35:20|107007.4|106957.4|107006.8|106956.8|107008.8|106958.8|106999.5|106949.5|26
1726198530000|2024-09-13 03:35:30|107008.4|106958.4|107007.4|106957.4|107010.3|106960.3|106999.6|106949.6|71
1726198540000|2024-09-13 03:35:40|107001.8|106951.8|107005.8|106955.8|107008.5|106958.5|107001.8|106951.8|69
1726198550000|2024-09-13 03:35:50|107006.7|106956.7|107007.2|106957.2|107007.8|106957.8|107004.5|106954.5|22
1726198560000|2024-09-13 03:36:00|107006.3|106956.3|107002.9|106952.9|107009.1|106959.1|106993.7|106943.7|36
1726198570000|2024-09-13 03:36:10|107003.2|106953.2|107006.2|106956.2|107006.2|106956.2|107001.8|106951.8|20
1726198580000|2024-09-13 03:36:20|107005.2|106955.2|107004.9|106954.9|107007.2|106957.2|107004.9|106954.9|10
1726198590000|2024-09-13 03:36:30|107005.9|106955.9|107006.9|106956.9|107008.3|106958.3|107005|106955|17
1726198600000|2024-09-13 03:36:40|107007.5|106957.5|107009.4|106959.4|107009.7|106959.7|107007.4|106957.4|19
1726198610000|2024-09-13 03:36:50|107009.5|106959.5|107009.5|106959.5|107010.4|106960.4|107008.3|106958.3|12
1726198620000|2024-09-13 03:37:00|107009.7|106959.7|107011.2|106961.2|107013.7|106963.7|107009.7|106959.7|28
1726198630000|2024-09-13 03:37:10|107011.6|106961.6|107013.6|106963.6|107013.6|106963.6|107011.6|106961.6|6
1726198640000|2024-09-13 03:37:20|107013.3|106963.3|107010|106960|107015.2|106965.2|107008.2|106958.2|25
1726198650000|2024-09-13 03:37:30|107010.3|106960.3|107006.5|106956.5|107011.3|106961.3|107004|106954|45
1726198660000|2024-09-13 03:37:40|107005.7|106955.7|107005.4|106955.4|107009|106959|107004.9|106954.9|41
1726198670000|2024-09-13 03:37:50|107004.4|106954.4|107011.6|106961.6|107011.6|106961.6|107002.8|106952.8|33
1726198680000|2024-09-13 03:38:00|107010.7|106960.7|107007.9|106957.9|107011.8|106961.8|107007.9|106957.9|19
1726198690000|2024-09-13 03:38:10|107008.3|106958.3|107008.6|106958.6|107010.4|106960.4|107008.3|106958.3|13
1726198700000|2024-09-13 03:38:20|107008.7|106958.7|107009.9|106959.9|107011.8|106961.8|107006.8|106956.8|35
1726198710000|2024-09-13 03:38:30|107008|106958|107009.4|106959.4|107011.1|106961.1|107005.9|106955.9|54
1726198720000|2024-09-13 03:38:40|107008.1|106958.1|107011.5|106961.5|107012.3|106962.3|107006.6|106956.6|43
1726198730000|2024-09-13 03:38:50|107012.3|106962.3|107010.7|106960.7|107012.6|106962.6|107009.9|106959.9|18
1726198740000|2024-09-13 03:39:00|107010.9|106960.9|107011.8|106961.8|107012|106962|107010.2|106960.2|20
1726198750000|2024-09-13 03:39:10|107012.6|106962.6|107011.4|106961.4|107012.6|106962.6|107010.1|106960.1|22
1726198760000|2024-09-13 03:39:20|107010.4|106960.4|107007.6|106957.6|107011.7|106961.7|107006.3|106956.3|38
1726198770000|2024-09-13 03:39:30|107008|106958|107006.8|106956.8|107011.7|106961.7|107006.8|106956.8|34
1726198780000|2024-09-13 03:39:40|107007|106957|107008.5|106958.5|107008.5|106958.5|107007|106957|5
1726198790000|2024-09-13 03:39:50|107009.3|106959.3|107009.7|106959.7|107010.5|106960.5|107009.3|106959.3|5
1726198800000|2024-09-13 03:40:00|107010.2|106960.2|107020|106970|107020|106970|107010.2|106960.2|34
1726198810000|2024-09-13 03:40:10|107020.3|106970.3|107020.1|106970.1|107020.8|106970.8|107012|106962|51
1726198820000|2024-09-13 03:40:20|107020.9|106970.9|107021.9|106971.9|107023.2|106973.2|107014.8|106964.8|45
1726198830000|2024-09-13 03:40:30|107020.5|106970.5|107018.3|106968.3|107021.3|106971.3|107017.9|106967.9|40
1726198840000|2024-09-13 03:40:40|107019|106969|107023.2|106973.2|107026|106976|107017.6|106967.6|70
1726198850000|2024-09-13 03:40:50|107023|106973|107021.6|106971.6|107027.3|106977.3|107020.2|106970.2|56
1726198860000|2024-09-13 03:41:00|107022.3|106972.3|107022.8|106972.8|107026.9|106976.9|107020.9|106970.9|57
1726198870000|2024-09-13 03:41:10|107024.2|106974.2|107025.9|106975.9|107026.4|106976.4|107020.4|106970.4|52
1726198880000|2024-09-13 03:41:20|107026.3|106976.3|107023.2|106973.2|107026.8|106976.8|107023.2|106973.2|34
1726198890000|2024-09-13 03:41:30|107022.8|106972.8|107024.1|106974.1|107025.4|106975.4|107021.1|106971.1|49
1726198900000|2024-09-13 03:41:40|107023.9|106973.9|107023.5|106973.5|107025.2|106975.2|107022.3|106972.3|20
1726198910000|2024-09-13 03:41:50|107024.8|106974.8|107023.4|106973.4|107024.8|106974.8|107022.8|106972.8|17
1726198920000|2024-09-13 03:42:00|107023.3|106973.3|107023.5|106973.5|107026.3|106976.3|107022.4|106972.4|40
1726198930000|2024-09-13 03:42:10|107024.7|106974.7|107024.2|106974.2|107027.6|106977.6|107019.1|106969.1|63
1726198940000|2024-09-13 03:42:20|107024.4|106974.4|107027.7|106977.7|107029.6|106979.6|107024|106974|49
1726198950000|2024-09-13 03:42:30|107027.3|106977.3|107025.8|106975.8|107028.3|106978.3|107024.4|106974.4|23
1726198960000|2024-09-13 03:42:40|107025.9|106975.9|107024.6|106974.6|107027.5|106977.5|107024.1|106974.1|37
1726198970000|2024-09-13 03:42:50|107025|106975|107025.3|106975.3|107029.7|106979.7|107023.7|106973.7|49
1726198980000|2024-09-13 03:43:00|107026.4|106976.4|107025.5|106975.5|107030|106980|107023.4|106973.4|63
1726198990000|2024-09-13 03:43:10|107025.7|106975.7|107027.2|106977.2|107030.1|106980.1|107022.6|106972.6|55
1726199000000|2024-09-13 03:43:20|107026.7|106976.7|107026.9|106976.9|107029.7|106979.7|107024.8|106974.8|63
1726199010000|2024-09-13 03:43:30|107028.2|106978.2|107025.3|106975.3|107028.4|106978.4|107023.6|106973.6|59
1726199020000|2024-09-13 03:43:40|107024.8|106974.8|107027.7|106977.7|107029|106979|107022.2|106972.2|45
1726199030000|2024-09-13 03:43:50|107026.1|106976.1|107025.8|106975.8|107028.7|106978.7|107023.3|106973.3|54
1726199040000|2024-09-13 03:44:00|107027.8|106977.8|107024.9|106974.9|107028.6|106978.6|107021.7|106971.7|66
1726199050000|2024-09-13 03:44:10|107025.9|106975.9|107028.1|106978.1|107029.5|106979.5|107022.6|106972.6|56
1726199060000|2024-09-13 03:44:20|107027.4|106977.4|107026.3|106976.3|107031.3|106981.3|107024.5|106974.5|46
1726199070000|2024-09-13 03:44:30|107028.4|106978.4|107024.4|106974.4|107029.8|106979.8|107023.9|106973.9|51
1726199080000|2024-09-13 03:44:40|107024.3|106974.3|107025.3|106975.3|107027|106977|107024|106974|42
1726199090000|2024-09-13 03:44:50|107023.9|106973.9|107025.6|106975.6|107026.3|106976.3|107021.6|106971.6|30
1726199100000|2024-09-13 03:45:00|107024.3|106974.3|107026.1|106976.1|107026.6|106976.6|107023.6|106973.6|48
1726199110000|2024-09-13 03:45:10|107025.6|106975.6|107024.8|106974.8|107028.5|106978.5|107024|106974|53
1726199120000|2024-09-13 03:45:20|107024.6|106974.6|107024.9|106974.9|107027.3|106977.3|107022.1|106972.1|64
1726199130000|2024-09-13 03:45:30|107024.3|106974.3|107029.2|106979.2|107030.7|106980.7|107024.2|106974.2|50
1726199140000|2024-09-13 03:45:40|107028.6|106978.6|107027|106977|107029.2|106979.2|107025.4|106975.4|25
1726199150000|2024-09-13 03:45:50|107026.6|106976.6|107027.8|106977.8|107030.1|106980.1|107025.4|106975.4|62
1726199160000|2024-09-13 03:46:00|107027|106977|107025.5|106975.5|107029.2|106979.2|107024.1|106974.1|65
1726199170000|2024-09-13 03:46:10|107026.4|106976.4|107025.8|106975.8|107029.4|106979.4|107025.6|106975.6|64
1726199180000|2024-09-13 03:46:20|107025.5|106975.5|107025.1|106975.1|107025.7|106975.7|107025.1|106975.1|7
1726199190000|2024-09-13 03:46:30|107024.8|106974.8|107026.1|106976.1|107027|106977|107023.4|106973.4|34
1726199200000|2024-09-13 03:46:40|107025.3|106975.3|107023.9|106973.9|107027.4|106977.4|107023.2|106973.2|55
1726199210000|2024-09-13 03:46:50|107024.6|106974.6|107024.7|106974.7|107027|106977|107022.9|106972.9|59
1726199220000|2024-09-13 03:47:00|107025.1|106975.1|107025.7|106975.7|107028.6|106978.6|107023.4|106973.4|58
1726199230000|2024-09-13 03:47:10|107026.3|106976.3|107022.5|106972.5|107026.6|106976.6|107021.8|106971.8|27
1726199240000|2024-09-13 03:47:20|107022.7|106972.7|107021.7|106971.7|107024.9|106974.9|107020.4|106970.4|27
1726199250000|2024-09-13 03:47:30|107022.3|106972.3|107024.3|106974.3|107025.9|106975.9|107021|106971|36
1726199260000|2024-09-13 03:47:40|107024.6|106974.6|107021.4|106971.4|107026.6|106976.6|107020.1|106970.1|66
1726199270000|2024-09-13 03:47:50|107022.2|106972.2|107021.8|106971.8|107025.3|106975.3|107019.8|106969.8|73
1726199280000|2024-09-13 03:48:00|107022|106972|107023.7|106973.7|107025.2|106975.2|107019.7|106969.7|75
1726199290000|2024-09-13 03:48:10|107021.6|106971.6|107023|106973|107027.8|106977.8|107020.5|106970.5|79
1726199300000|2024-09-13 03:48:20|107022.5|106972.5|107021.5|106971.5|107028.8|106978.8|107020.3|106970.3|74
1726199310000|2024-09-13 03:48:30|107023|106973|107023.1|106973.1|107025.7|106975.7|107020.5|106970.5|72
1726199320000|2024-09-13 03:48:40|107022.8|106972.8|107023.4|106973.4|107027.4|106977.4|107020.4|106970.4|77
1726199330000|2024-09-13 03:48:50|107025.3|106975.3|107025.3|106975.3|107029.1|106979.1|107021.7|106971.7|77
1726199340000|2024-09-13 03:49:00|107025.6|106975.6|107027.4|106977.4|107029.3|106979.3|107022.4|106972.4|80
1726199350000|2024-09-13 03:49:10|107027.3|106977.3|107028|106978|107030.3|106980.3|107025.4|106975.4|78
1726199360000|2024-09-13 03:49:20|107027.3|106977.3|107025.5|106975.5|107031.8|106981.8|107024.9|106974.9|79
1726199370000|2024-09-13 03:49:30|107026.9|106976.9|107028.5|106978.5|107031.4|106981.4|107025.5|106975.5|77
1726199380000|2024-09-13 03:49:40|107028.2|106978.2|107026.8|106976.8|107030.6|106980.6|107023.9|106973.9|77
1726199390000|2024-09-13 03:49:50|107026.9|106976.9|107026|106976|107030.2|106980.2|107025.5|106975.5|79
1726199400000|2024-09-13 03:50:00|107025.9|106975.9|107026|106976|107029.9|106979.9|107024.2|106974.2|77
1726199410000|2024-09-13 03:50:10|107025|106975|107026.2|106976.2|107030.5|106980.5|107024.3|106974.3|76
1726199420000|2024-09-13 03:50:20|107025.2|106975.2|107029.9|106979.9|107031.7|106981.7|107024.8|106974.8|70
1726199430000|2024-09-13 03:50:30|107030.5|106980.5|107032|106982|107034.9|106984.9|107027.7|106977.7|76
1726199440000|2024-09-13 03:50:40|107031.4|106981.4|107028.5|106978.5|107035.2|106985.2|107028.4|106978.4|71
1726199450000|2024-09-13 03:50:50|107029.2|106979.2|107030.7|106980.7|107032.5|106982.5|107027.9|106977.9|77
1726199460000|2024-09-13 03:51:00|107029.5|106979.5|107028.9|106978.9|107033.7|106983.7|107026.2|106976.2|78
1726199470000|2024-09-13 03:51:10|107029.2|106979.2|107033.6|106983.6|107035.5|106985.5|107028.1|106978.1|72
1726199480000|2024-09-13 03:51:20|107031|106981|107029.7|106979.7|107033.7|106983.7|107027.3|106977.3|78
1726199490000|2024-09-13 03:51:30|107029.9|106979.9|107034.7|106984.7|107035.3|106985.3|107027.9|106977.9|78
1726199500000|2024-09-13 03:51:40|107033.7|106983.7|107033.1|106983.1|107036.7|106986.7|107029.6|106979.6|75
1726199510000|2024-09-13 03:51:50|107035.3|106985.3|107034.5|106984.5|107036.3|106986.3|107030.7|106980.7|78
1726199520000|2024-09-13 03:52:00|107031.9|106981.9|107029.6|106979.6|107036|106986|107028.7|106978.7|77
1726199530000|2024-09-13 03:52:10|107032.2|106982.2|107030.5|106980.5|107034.4|106984.4|107028.3|106978.3|79
1726199540000|2024-09-13 03:52:20|107030.9|106980.9|107027|106977|107031.1|106981.1|107025.4|106975.4|75
1726199550000|2024-09-13 03:52:30|107030.4|106980.4|107028.1|106978.1|107031.2|106981.2|107025.2|106975.2|71
1726199560000|2024-09-13 03:52:40|107027.3|106977.3|107027.6|106977.6|107031.4|106981.4|107025|106975|74
1726199570000|2024-09-13 03:52:50|107029.2|106979.2|107027.2|106977.2|107031.6|106981.6|107025.2|106975.2|77
1726199580000|2024-09-13 03:53:00|107028.7|106978.7|107031.2|106981.2|107034.5|106984.5|107025.7|106975.7|73
1726199590000|2024-09-13 03:53:10|107031.6|106981.6|107033.9|106983.9|107035.5|106985.5|107030.4|106980.4|77
1726199600000|2024-09-13 03:53:20|107032.2|106982.2|107032.2|106982.2|107036.7|106986.7|107030.3|106980.3|75
1726199610000|2024-09-13 03:53:30|107032.1|106982.1|107031.8|106981.8|107036.3|106986.3|107030|106980|78
1726199620000|2024-09-13 03:53:40|107031.2|106981.2|107025.3|106975.3|107035.1|106985.1|107025.3|106975.3|75
1726199630000|2024-09-13 03:53:50|107026.7|106976.7|107032.1|106982.1|107034|106984|107025.8|106975.8|70
1726199640000|2024-09-13 03:54:00|107034.8|106984.8|107033.2|106983.2|107037.8|106987.8|107031.7|106981.7|77
1726199650000|2024-09-13 03:54:10|107033.1|106983.1|107032.6|106982.6|107036.9|106986.9|107030.9|106980.9|76
1726199660000|2024-09-13 03:54:20|107032.4|106982.4|107031.6|106981.6|107035.4|106985.4|107029.3|106979.3|75
1726199670000|2024-09-13 03:54:30|107032|106982|107033.2|106983.2|107036.2|106986.2|107031.6|106981.6|76
1726199680000|2024-09-13 03:54:40|107033.3|106983.3|107033|106983|107037.8|106987.8|107029.9|106979.9|78
1726199690000|2024-09-13 03:54:50|107032.6|106982.6|107031|106981|107034.3|106984.3|107027.7|106977.7|79
1726199700000|2024-09-13 03:55:00|107033.5|106983.5|107031.8|106981.8|107035.5|106985.5|107027.8|106977.8|74
1726199710000|2024-09-13 03:55:10|107032.4|106982.4|107033.4|106983.4|107035.4|106985.4|107029.9|106979.9|72
1726199720000|2024-09-13 03:55:20|107034|106984|107033.9|106983.9|107035.5|106985.5|107031.5|106981.5|77
1726199730000|2024-09-13 03:55:30|107033.7|106983.7|107033.8|106983.8|107036|106986|107031.3|106981.3|77
1726199740000|2024-09-13 03:55:40|107033.9|106983.9|107034.8|106984.8|107035.4|106985.4|107030.3|106980.3|76
1726199750000|2024-09-13 03:55:50|107032.6|106982.6|107035.6|106985.6|107040.3|106990.3|107032.2|106982.2|70
1726199760000|2024-09-13 03:56:00|107033.7|106983.7|107033.4|106983.4|107037.3|106987.3|107030.3|106980.3|72
1726199770000|2024-09-13 03:56:10|107032.4|106982.4|107034|106984|107037.1|106987.1|107031.2|106981.2|75
1726199780000|2024-09-13 03:56:20|107035.1|106985.1|107033.9|106983.9|107035.6|106985.6|107031.7|106981.7|70
1726199790000|2024-09-13 03:56:30|107033.8|106983.8|107032.3|106982.3|107036.8|106986.8|107031.7|106981.7|76
1726199800000|2024-09-13 03:56:40|107032.9|106982.9|107033.2|106983.2|107035.5|106985.5|107031|106981|76
1726199810000|2024-09-13 03:56:50|107031.8|106981.8|107033|106983|107036.3|106986.3|107031.7|106981.7|76
1726199820000|2024-09-13 03:57:00|107032.5|106982.5|107030.9|106980.9|107035.5|106985.5|107029.1|106979.1|69
1726199830000|2024-09-13 03:57:10|107031.6|106981.6|107029.8|106979.8|107034.3|106984.3|107029.6|106979.6|76
1726199840000|2024-09-13 03:57:20|107031|106981|107032.1|106982.1|107036|106986|107028.3|106978.3|77
1726199850000|2024-09-13 03:57:30|107026.8|106976.8|107026.8|106976.8|107030.5|106980.5|107023.9|106973.9|77
1726199860000|2024-09-13 03:57:40|107027.9|106977.9|107026.5|106976.5|107029.5|106979.5|107024.4|106974.4|76
1726199870000|2024-09-13 03:57:50|107028.7|106978.7|107027.4|106977.4|107030.9|106980.9|107024.3|106974.3|79
1726199880000|2024-09-13 03:58:00|107025.4|106975.4|107026.8|106976.8|107028.7|106978.7|107025|106975|80
1726199890000|2024-09-13 03:58:10|107025.8|106975.8|107025.7|106975.7|107030.2|106980.2|107023.4|106973.4|77
1726199900000|2024-09-13 03:58:20|107024.4|106974.4|107025.1|106975.1|107030.4|106980.4|107024|106974|76
1726199910000|2024-09-13 03:58:30|107026.1|106976.1|107026|106976|107029.7|106979.7|107025.3|106975.3|77
1726199920000|2024-09-13 03:58:40|107029|106979|107023.3|106973.3|107032.4|106982.4|107022.8|106972.8|70
1726199930000|2024-09-13 03:58:50|107025.2|106975.2|107023.1|106973.1|107026.1|106976.1|107019.9|106969.9|75
1726199940000|2024-09-13 03:59:00|107024|106974|107022|106972|107025.5|106975.5|107020.2|106970.2|76
1726199950000|2024-09-13 03:59:10|107020.4|106970.4|107021.4|106971.4|107025.5|106975.5|107020.3|106970.3|77
1726199960000|2024-09-13 03:59:20|107022.6|106972.6|107023|106973|107024.6|106974.6|107020.4|106970.4|76
1726199970000|2024-09-13 03:59:30|107022.6|106972.6|107023.7|106973.7|107025.2|106975.2|107021.1|106971.1|73
1726199980000|2024-09-13 03:59:40|107022.6|106972.6|107020.4|106970.4|107026|106976|107015|106965|73
1726199990000|2024-09-13 03:59:50|107021.1|106971.1|107020.9|106970.9|107022.6|106972.6|107018.7|106968.7|69
1726200000000|2024-09-13 04:00:00|107021.2|106971.2|107019.6|106969.6|107023.7|106973.7|107019.6|106969.6|77
1726200010000|2024-09-13 04:00:10|107021.2|106971.2|107018.7|106968.7|107022.4|106972.4|107018.7|106968.7|73
1726200020000|2024-09-13 04:00:20|107020.5|106970.5|107019.1|106969.1|107021.8|106971.8|107017.8|106967.8|69
1726200030000|2024-09-13 04:00:30|107018.6|106968.6|107018.1|106968.1|107020.5|106970.5|107016.4|106966.4|74
1726200040000|2024-09-13 04:00:40|107019.9|106969.9|107020.6|106970.6|107021.5|106971.5|107017.4|106967.4|79
1726200050000|2024-09-13 04:00:50|107018.9|106968.9|107020.7|106970.7|107022.9|106972.9|107018.4|106968.4|77
1726200060000|2024-09-13 04:01:00|107021.2|106971.2|107022.8|106972.8|107025.2|106975.2|107020.1|106970.1|72
1726200070000|2024-09-13 04:01:10|107023.1|106973.1|107020.4|106970.4|107024.1|106974.1|107020.4|106970.4|74
1726200080000|2024-09-13 04:01:20|107019.7|106969.7|107019.7|106969.7|107021.9|106971.9|107018.9|106968.9|65
1726200090000|2024-09-13 04:01:30|107018.6|106968.6|107019.6|106969.6|107021.5|106971.5|107017.6|106967.6|78
1726200100000|2024-09-13 04:01:40|107020.2|106970.2|107016.9|106966.9|107021.8|106971.8|107012|106962|72
1726200110000|2024-09-13 04:01:50|107018|106968|107018.8|106968.8|107021.5|106971.5|107016.7|106966.7|61
1726200120000|2024-09-13 04:02:00|107020.4|106970.4|107017.8|106967.8|107021.3|106971.3|107015.7|106965.7|51
1726200130000|2024-09-13 04:02:10|107017.9|106967.9|107016.5|106966.5|107018.6|106968.6|107014.2|106964.2|46
1726200140000|2024-09-13 04:02:20|107018|106968|107017.6|106967.6|107018|106968|107013.3|106963.3|47
1726200150000|2024-09-13 04:02:30|107018.1|106968.1|107017.3|106967.3|107018.7|106968.7|107014.3|106964.3|63
1726200160000|2024-09-13 04:02:40|107016.3|106966.3|107018.5|106968.5|107018.5|106968.5|107016.3|106966.3|19
1726200170000|2024-09-13 04:02:50|107018.7|106968.7|107015.4|106965.4|107019.9|106969.9|107012.9|106962.9|50
1726200180000|2024-09-13 04:03:00|107015.6|106965.6|107020.8|106970.8|107022|106972|107015.1|106965.1|53
1726200190000|2024-09-13 04:03:10|107021.3|106971.3|107020.2|106970.2|107022.3|106972.3|107018.9|106968.9|53
1726200200000|2024-09-13 04:03:20|107020.7|106970.7|107020.9|106970.9|107022.5|106972.5|107015.9|106965.9|77
1726200210000|2024-09-13 04:03:30|107018.4|106968.4|107020.2|106970.2|107023.1|106973.1|107018.3|106968.3|76
1726200220000|2024-09-13 04:03:40|107019.8|106969.8|107019.4|106969.4|107023.6|106973.6|107019.4|106969.4|77
1726200230000|2024-09-13 04:03:50|107020.2|106970.2|107021.3|106971.3|107023.5|106973.5|107018|106968|76
1726200240000|2024-09-13 04:04:00|107019.8|106969.8|107021.7|106971.7|107024.3|106974.3|107016.5|106966.5|75
1726200250000|2024-09-13 04:04:10|107022.8|106972.8|107021.3|106971.3|107023.5|106973.5|107019.8|106969.8|73
1726200260000|2024-09-13 04:04:20|107021.7|106971.7|107023.5|106973.5|107026.4|106976.4|107020.8|106970.8|73
1726200270000|2024-09-13 04:04:30|107022.9|106972.9|107020.7|106970.7|107025.6|106975.6|107019.5|106969.5|67
1726200280000|2024-09-13 04:04:40|107020.3|106970.3|107021.4|106971.4|107023.7|106973.7|107019.4|106969.4|75
1726200290000|2024-09-13 04:04:50|107021.2|106971.2|107020.4|106970.4|107025.2|106975.2|107018.6|106968.6|77
1726200300000|2024-09-13 04:05:00|107019.6|106969.6|107018.9|106968.9|107020.3|106970.3|107016.4|106966.4|73
1726200310000|2024-09-13 04:05:10|107019.5|106969.5|107019.7|106969.7|107020.3|106970.3|107017.3|106967.3|71
1726200320000|2024-09-13 04:05:20|107019.2|106969.2|107020|106970|107022.4|106972.4|107017.1|106967.1|75
1726200330000|2024-09-13 04:05:30|107021.1|106971.1|107021.4|106971.4|107023.4|106973.4|107018.5|106968.5|77
1726200340000|2024-09-13 04:05:40|107021.3|106971.3|107021.1|106971.1|107024|106974|107019.9|106969.9|73
1726200350000|2024-09-13 04:05:50|107020|106970|107021.4|106971.4|107022.5|106972.5|107018.9|106968.9|64
1726200360000|2024-09-13 04:06:00|107021.9|106971.9|107019.7|106969.7|107022.6|106972.6|107017.5|106967.5|57
1726200370000|2024-09-13 04:06:10|107019.8|106969.8|107020.5|106970.5|107021.1|106971.1|107017.8|106967.8|68
1726200380000|2024-09-13 04:06:20|107021.1|106971.1|107021.9|106971.9|107023|106973|107019.4|106969.4|42
1726200390000|2024-09-13 04:06:30|107021.5|106971.5|107018.8|106968.8|107021.8|106971.8|107013.9|106963.9|68
1726200400000|2024-09-13 04:06:40|107018.1|106968.1|107016.8|106966.8|107019|106969|107015.1|106965.1|50
1726200410000|2024-09-13 04:06:50|107015.7|106965.7|107018.4|106968.4|107019|106969|107012.4|106962.4|77
1726200420000|2024-09-13 04:07:00|107017.6|106967.6|107016.7|106966.7|107019.3|106969.3|107008.5|106958.5|68
1726200430000|2024-09-13 04:07:10|107017.2|106967.2|107017.5|106967.5|107018.1|106968.1|107014.8|106964.8|67
1726200440000|2024-09-13 04:07:20|107017|106967|107009.7|106959.7|107018.8|106968.8|107009.4|106959.4|72
1726200450000|2024-09-13 04:07:30|107008.9|106958.9|107015.4|106965.4|107018.2|106968.2|107008.9|106958.9|66
1726200460000|2024-09-13 04:07:40|107015.7|106965.7|107016|106966|107018.4|106968.4|107014.4|106964.4|65
1726200470000|2024-09-13 04:07:50|107016.6|106966.6|107012.9|106962.9|107019.5|106969.5|107010.5|106960.5|67
1726200480000|2024-09-13 04:08:00|107012.7|106962.7|107015.1|106965.1|107016.2|106966.2|107012.6|106962.6|63
1726200490000|2024-09-13 04:08:10|107015.7|106965.7|107018.2|106968.2|107021.7|106971.7|107015.6|106965.6|31
1726200500000|2024-09-13 04:08:20|107019|106969|107019.7|106969.7|107021.5|106971.5|107018.2|106968.2|27
1726200510000|2024-09-13 04:08:30|107019.6|106969.6|107019.9|106969.9|107023.4|106973.4|107017.9|106967.9|57
1726200520000|2024-09-13 04:08:40|107018.5|106968.5|107019|106969|107021.3|106971.3|107018.3|106968.3|40
1726200530000|2024-09-13 04:08:50|107018.8|106968.8|107018.9|106968.9|107019|106969|107018.8|106968.8|5
1726200540000|2024-09-13 04:09:00|107019.1|106969.1|107022|106972|107025.1|106975.1|107016.2|106966.2|36
1726200550000|2024-09-13 04:09:10|107022.1|106972.1|107021.4|106971.4|107023.4|106973.4|107019.1|106969.1|70
1726200560000|2024-09-13 04:09:20|107022.3|106972.3|107021.8|106971.8|107024|106974|107019.8|106969.8|70
1726200570000|2024-09-13 04:09:30|107021.9|106971.9|107025.2|106975.2|107026.7|106976.7|107015.2|106965.2|60
1726200580000|2024-09-13 04:09:40|107025.4|106975.4|107024|106974|107027.4|106977.4|107021.1|106971.1|72
1726200590000|2024-09-13 04:09:50|107024.7|106974.7|107023.2|106973.2|107026.9|106976.9|107022.5|106972.5|72
1726200600000|2024-09-13 04:10:00|107024.3|106974.3|107026.9|106976.9|107028.6|106978.6|107023.9|106973.9|63
1726200610000|2024-09-13 04:10:10|107026.6|106976.6|107024.3|106974.3|107027|106977|107022.8|106972.8|62
1726200620000|2024-09-13 04:10:20|107024|106974|107024.2|106974.2|107026.6|106976.6|107022.6|106972.6|54
1726200630000|2024-09-13 04:10:30|107024.3|106974.3|107019.1|106969.1|107026.2|106976.2|107018.6|106968.6|74
1726200640000|2024-09-13 04:10:40|107019.9|106969.9|107019.5|106969.5|107024|106974|107016.2|106966.2|79
1726200650000|2024-09-13 04:10:50|107018.7|106968.7|107021.3|106971.3|107023.6|106973.6|107016.1|106966.1|79
1726200660000|2024-09-13 04:11:00|107022.1|106972.1|107022.4|106972.4|107025.3|106975.3|107019.4|106969.4|77
1726200670000|2024-09-13 04:11:10|107023.9|106973.9|107022.2|106972.2|107023.9|106973.9|107017.9|106967.9|67
1726200680000|2024-09-13 04:11:20|107022.9|106972.9|107021|106971|107025.4|106975.4|107019.7|106969.7|73
1726200690000|2024-09-13 04:11:30|107022.4|106972.4|107022|106972|107024.5|106974.5|107016.4|106966.4|76
1726200700000|2024-09-13 04:11:40|107020|106970|107019.9|106969.9|107025.7|106975.7|107017.9|106967.9|77
1726200710000|2024-09-13 04:11:50|107018.7|106968.7|107024.6|106974.6|107025|106975|107018.7|106968.7|76
1726200720000|2024-09-13 04:12:00|107023|106973|107022.6|106972.6|107025.6|106975.6|107019.5|106969.5|65
1726200730000|2024-09-13 04:12:10|107022.7|106972.7|107022|106972|107027.1|106977.1|107021.5|106971.5|66
1726200740000|2024-09-13 04:12:20|107023.2|106973.2|107022.3|106972.3|107024.1|106974.1|107021.4|106971.4|68
1726200750000|2024-09-13 04:12:30|107023.3|106973.3|107022.4|106972.4|107026.3|106976.3|107022|106972|61
1726200760000|2024-09-13 04:12:40|107023.6|106973.6|107024.3|106974.3|107027|106977|107022|106972|67
1726200770000|2024-09-13 04:12:50|107022.8|106972.8|107023.4|106973.4|107027.2|106977.2|107021.9|106971.9|56
1726200780000|2024-09-13 04:13:00|107023.8|106973.8|107023|106973|107026.9|106976.9|107021.4|106971.4|66
1726200790000|2024-09-13 04:13:10|107023.5|106973.5|107023.4|106973.4|107026.6|106976.6|107020.8|106970.8|68
1726200800000|2024-09-13 04:13:20|107025|106975|107023.7|106973.7|107027.3|106977.3|107023|106973|64
1726200810000|2024-09-13 04:13:30|107024|106974|107025.2|106975.2|107028.1|106978.1|107021.6|106971.6|72
1726200820000|2024-09-13 04:13:40|107023.8|106973.8|107025.3|106975.3|107030|106980|107023.7|106973.7|74
1726200830000|2024-09-13 04:13:50|107028.2|106978.2|107023.6|106973.6|107029|106979|107022.8|106972.8|74
1726200840000|2024-09-13 04:14:00|107023.2|106973.2|107025.6|106975.6|107030.5|106980.5|107023.2|106973.2|74
1726200850000|2024-09-13 04:14:10|107025.9|106975.9|107026.1|106976.1|107029.1|106979.1|107023|106973|71
1726200860000|2024-09-13 04:14:20|107024.7|106974.7|107027.2|106977.2|107031.6|106981.6|107023.3|106973.3|78
1726200870000|2024-09-13 04:14:30|107027.9|106977.9|107022.8|106972.8|107028.8|106978.8|107022.8|106972.8|78
1726200880000|2024-09-13 04:14:40|107024.2|106974.2|107025.8|106975.8|107029.5|106979.5|107022.7|106972.7|79
1726200890000|2024-09-13 04:14:50|107025.4|106975.4|107025.3|106975.3|107030.5|106980.5|107023.1|106973.1|73
1726200900000|2024-09-13 04:15:00|107026.8|106976.8|107026.1|106976.1|107028.7|106978.7|107022|106972|79
1726200910000|2024-09-13 04:15:10|107024.8|106974.8|107027|106977|107032.1|106982.1|107023.6|106973.6|78
1726200920000|2024-09-13 04:15:20|107025.1|106975.1|107027.8|106977.8|107029|106979|107023.2|106973.2|79
1726200930000|2024-09-13 04:15:30|107024.2|106974.2|107026.2|106976.2|107029.9|106979.9|107024.2|106974.2|75
1726200940000|2024-09-13 04:15:40|107026.8|106976.8|107025.2|106975.2|107029.8|106979.8|107022.8|106972.8|77
1726200950000|2024-09-13 04:15:50|107025.5|106975.5|107025.4|106975.4|107031.3|106981.3|107023.4|106973.4|80
1726200960000|2024-09-13 04:16:00|107028.1|106978.1|107025.7|106975.7|107030.9|106980.9|107023.1|106973.1|77
1726200970000|2024-09-13 04:16:10|107026.6|106976.6|107027.9|106977.9|107029.8|106979.8|107023.1|106973.1|74
1726200980000|2024-09-13 04:16:20|107024.6|106974.6|107027.2|106977.2|107030.2|106980.2|107023.4|106973.4|73
1726200990000|2024-09-13 04:16:30|107027.7|106977.7|107028.5|106978.5|107029.1|106979.1|107024|106974|78
1726201000000|2024-09-13 04:16:40|107029.7|106979.7|107026.8|106976.8|107029.7|106979.7|107023.2|106973.2|78
1726201010000|2024-09-13 04:16:50|107024.8|106974.8|107026|106976|107027.6|106977.6|107021.6|106971.6|79
1726201020000|2024-09-13 04:17:00|107025.5|106975.5|107026.9|106976.9|107027.5|106977.5|107021.5|106971.5|79
1726201030000|2024-09-13 04:17:10|107025.9|106975.9|107023.6|106973.6|107027.1|106977.1|107021.2|106971.2|76
1726201040000|2024-09-13 04:17:20|107022.9|106972.9|107024.4|106974.4|107027|106977|107021.6|106971.6|76
1726201050000|2024-09-13 04:17:30|107023.6|106973.6|107022.9|106972.9|107026.5|106976.5|107021.5|106971.5|75
1726201060000|2024-09-13 04:17:40|107022.7|106972.7|107026.2|106976.2|107027.7|106977.7|107020.7|106970.7|72
1726201070000|2024-09-13 04:17:50|107023.1|106973.1|107026.5|106976.5|107027.9|106977.9|107021|106971|76
1726201080000|2024-09-13 04:18:00|107022.9|106972.9|107023.9|106973.9|107029|106979|107021.9|106971.9|79
1726201090000|2024-09-13 04:18:10|107023.2|106973.2|107024.8|106974.8|107027.4|106977.4|107022.2|106972.2|75
1726201100000|2024-09-13 04:18:20|107023.4|106973.4|107025.7|106975.7|107029.9|106979.9|107021.6|106971.6|79
1726201110000|2024-09-13 04:18:30|107022.8|106972.8|107020.7|106970.7|107026.9|106976.9|107020.7|106970.7|78
1726201120000|2024-09-13 04:18:40|107020.6|106970.6|107024.3|106974.3|107026.3|106976.3|107019.8|106969.8|77
1726201130000|2024-09-13 04:18:50|107025|106975|107025.1|106975.1|107026.2|106976.2|107020.3|106970.3|73
1726201140000|2024-09-13 04:19:00|107023.1|106973.1|107018.4|106968.4|107024.9|106974.9|107017.4|106967.4|77
1726201150000|2024-09-13 04:19:10|107021.2|106971.2|107020.1|106970.1|107021.2|106971.2|107017|106967|61
1726201160000|2024-09-13 04:19:20|107020|106970|107020.1|106970.1|107023.2|106973.2|107016.9|106966.9|62
1726201170000|2024-09-13 04:19:30|107019|106969|107020.6|106970.6|107021|106971|107017.1|106967.1|75
1726201180000|2024-09-13 04:19:40|107021.9|106971.9|107018.5|106968.5|107021.9|106971.9|107016.7|106966.7|72
1726201190000|2024-09-13 04:19:50|107019.4|106969.4|107018.9|106968.9|107020.8|106970.8|107016.7|106966.7|78
1726201200000|2024-09-13 04:20:00|107019.1|106969.1|107021.1|106971.1|107024.3|106974.3|107017.8|106967.8|78
1726201210000|2024-09-13 04:20:10|107020.7|106970.7|107022|106972|107023.2|106973.2|107018.6|106968.6|75
1726201220000|2024-09-13 04:20:20|107021.1|106971.1|107018.1|106968.1|107023.8|106973.8|107018.1|106968.1|77
1726201230000|2024-09-13 04:20:30|107018.7|106968.7|107021.4|106971.4|107022.2|106972.2|107017.8|106967.8|75
1726201240000|2024-09-13 04:20:40|107019.6|106969.6|107021.7|106971.7|107025.5|106975.5|107018.2|106968.2|78
1726201250000|2024-09-13 04:20:50|107022.5|106972.5|107018.8|106968.8|107025.5|106975.5|107018.8|106968.8|74
1726201260000|2024-09-13 04:21:00|107020.5|106970.5|107019|106969|107023.5|106973.5|107018.1|106968.1|73
1726201270000|2024-09-13 04:21:10|107020.4|106970.4|107019.2|106969.2|107022.5|106972.5|107017.4|106967.4|71
1726201280000|2024-09-13 04:21:20|107019|106969|107019.8|106969.8|107022.6|106972.6|107017.7|106967.7|75
1726201290000|2024-09-13 04:21:30|107019.2|106969.2|107020.6|106970.6|107022.3|106972.3|107017.1|106967.1|77
1726201300000|2024-09-13 04:21:40|107019|106969|107020.9|106970.9|107023.4|106973.4|107017.2|106967.2|70
1726201310000|2024-09-13 04:21:50|107021.9|106971.9|107028.4|106978.4|107028.4|106978.4|107019.5|106969.5|76
1726201320000|2024-09-13 04:22:00|107026.5|106976.5|107026.8|106976.8|107028.8|106978.8|107023.6|106973.6|80
1726201330000|2024-09-13 04:22:10|107025.9|106975.9|107027.2|106977.2|107030.2|106980.2|107023.8|106973.8|78
1726201340000|2024-09-13 04:22:20|107026.6|106976.6|107026.2|106976.2|107028|106978|107023.7|106973.7|65
1726201350000|2024-09-13 04:22:30|107026.1|106976.1|107026.1|106976.1|107029.2|106979.2|107025.2|106975.2|25
1726201360000|2024-09-13 04:22:40|107027.4|106977.4|107028.1|106978.1|107029.8|106979.8|107024.6|106974.6|75
1726201370000|2024-09-13 04:22:50|107028.3|106978.3|107024.7|106974.7|107029.2|106979.2|107024.4|106974.4|76
1726201380000|2024-09-13 04:23:00|107028.2|106978.2|107025.2|106975.2|107028.2|106978.2|107021.2|106971.2|79
1726201390000|2024-09-13 04:23:10|107023.9|106973.9|107025.8|106975.8|107027.3|106977.3|107023.4|106973.4|77
1726201400000|2024-09-13 04:23:20|107025.4|106975.4|107027|106977|107027|106977|107020.9|106970.9|77
1726201410000|2024-09-13 04:23:30|107025.9|106975.9|107024.3|106974.3|107027.2|106977.2|107022.5|106972.5|77
1726201420000|2024-09-13 04:23:40|107022.4|106972.4|107022.8|106972.8|107028|106978|107019.9|106969.9|73
1726201430000|2024-09-13 04:23:50|107022.6|106972.6|107025.9|106975.9|107027.8|106977.8|107021.3|106971.3|67
1726201440000|2024-09-13 04:24:00|107027.9|106977.9|107027.8|106977.8|107030.6|106980.6|107023.3|106973.3|78
1726201450000|2024-09-13 04:24:10|107026.5|106976.5|107023.7|106973.7|107027.2|106977.2|107022.1|106972.1|79
1726201460000|2024-09-13 04:24:20|107025.1|106975.1|107024|106974|107027.5|106977.5|107022.5|106972.5|77
1726201470000|2024-09-13 04:24:30|107021.1|106971.1|107027.3|106977.3|107028.2|106978.2|107021.1|106971.1|80
1726201480000|2024-09-13 04:24:40|107024.1|106974.1|107025.8|106975.8|107029.4|106979.4|107024|106974|77
1726201490000|2024-09-13 04:24:50|107026.5|106976.5|107029.4|106979.4|107030.4|106980.4|107023.1|106973.1|78
1726201500000|2024-09-13 04:25:00|107027.2|106977.2|107028.1|106978.1|107028.5|106978.5|107023|106973|72
1726201510000|2024-09-13 04:25:10|107026|106976|107026.3|106976.3|107028.6|106978.6|107022.8|106972.8|77
1726201520000|2024-09-13 04:25:20|107028.2|106978.2|107025.5|106975.5|107028.8|106978.8|107023.2|106973.2|77
1726201530000|2024-09-13 04:25:30|107028.6|106978.6|107028.6|106978.6|107028.6|106978.6|107023.5|106973.5|76
1726201540000|2024-09-13 04:25:40|107028.2|106978.2|107024|106974|107028.2|106978.2|107022.9|106972.9|78
1726201550000|2024-09-13 04:25:50|107024.3|106974.3|107027|106977|107029.1|106979.1|107022.5|106972.5|76
1726201560000|2024-09-13 04:26:00|107026.4|106976.4|107023.4|106973.4|107028.1|106978.1|107022.1|106972.1|80
1726201570000|2024-09-13 04:26:10|107022.7|106972.7|107029.9|106979.9|107029.9|106979.9|107022.4|106972.4|74
1726201580000|2024-09-13 04:26:20|107031.9|106981.9|107027.1|106977.1|107031.9|106981.9|107023.9|106973.9|75
1726201590000|2024-09-13 04:26:30|107027.7|106977.7|107027.3|106977.3|107028.9|106978.9|107024|106974|74
1726201600000|2024-09-13 04:26:40|107026.8|106976.8|107026.2|106976.2|107030.1|106980.1|107024.2|106974.2|71
1726201610000|2024-09-13 04:26:50|107025.8|106975.8|107026.7|106976.7|107029.9|106979.9|107023.5|106973.5|79
1726201620000|2024-09-13 04:27:00|107025.7|106975.7|107027.9|106977.9|107029.3|106979.3|107022.2|106972.2|80
1726201630000|2024-09-13 04:27:10|107025.4|106975.4|107026.4|106976.4|107029.5|106979.5|107023.5|106973.5|77
1726201640000|2024-09-13 04:27:20|107026.9|106976.9|107026.1|106976.1|107029.3|106979.3|107024.5|106974.5|77
1726201650000|2024-09-13 04:27:30|107026.3|106976.3|107023.8|106973.8|107028|106978|107021.8|106971.8|77
1726201660000|2024-09-13 04:27:40|107022.2|106972.2|107023|106973|107032.6|106982.6|107021.3|106971.3|54
1726201670000|2024-09-13 04:27:50|107022|106972|107023.4|106973.4|107026.9|106976.9|107021|106971|74
1726201680000|2024-09-13 04:28:00|107022.2|106972.2|107022.7|106972.7|107027.2|106977.2|107022.1|106972.1|80
1726201690000|2024-09-13 04:28:10|107023.1|106973.1|107027.3|106977.3|107027.6|106977.6|107021.8|106971.8|75
1726201700000|2024-09-13 04:28:20|107027.4|106977.4|107025.5|106975.5|107028.2|106978.2|107024|106974|79
1726201710000|2024-09-13 04:28:30|107026|106976|107027.1|106977.1|107028.9|106978.9|107023.5|106973.5|76
1726201720000|2024-09-13 04:28:40|107024.9|106974.9|107025.1|106975.1|107029.7|106979.7|107024.1|106974.1|75
1726201730000|2024-09-13 04:28:50|107024.7|106974.7|107029.1|106979.1|107029.7|106979.7|107024.1|106974.1|78
1726201740000|2024-09-13 04:29:00|107025.5|106975.5|107025.9|106975.9|107030|106980|107024.3|106974.3|78
1726201750000|2024-09-13 04:29:10|107023.9|106973.9|107031.8|106981.8|107031.8|106981.8|107023.2|106973.2|78
1726201760000|2024-09-13 04:29:20|107029.9|106979.9|107032.3|106982.3|107033.2|106983.2|107027.7|106977.7|79
1726201770000|2024-09-13 04:29:30|107032.9|106982.9|107031.1|106981.1|107033.2|106983.2|107027|106977|45
1726201780000|2024-09-13 04:29:40|107029.9|106979.9|107029.5|106979.5|107032.7|106982.7|107025|106975|78
1726201790000|2024-09-13 04:29:50|107030|106980|107029.6|106979.6|107032.7|106982.7|107025.5|106975.5|79
1726201800000|2024-09-13 04:30:00|107031.6|106981.6|107029|106979|107031.6|106981.6|107025.8|106975.8|79
1726201810000|2024-09-13 04:30:10|107026.3|106976.3|107028.8|106978.8|107031.6|106981.6|107024.4|106974.4|75
1726201820000|2024-09-13 04:30:20|107027.9|106977.9|107025.5|106975.5|107029.9|106979.9|107024.1|106974.1|79
1726201830000|2024-09-13 04:30:30|107028.5|106978.5|107025.9|106975.9|107029|106979|107022|106972|76
1726201840000|2024-09-13 04:30:40|107026|106976|107024.1|106974.1|107028.7|106978.7|107021.6|106971.6|77
1726201850000|2024-09-13 04:30:50|107023.2|106973.2|107025.1|106975.1|107025.8|106975.8|107021|106971|77
1726201860000|2024-09-13 04:31:00|107023.1|106973.1|107027.3|106977.3|107027.3|106977.3|107021|106971|76
1726201870000|2024-09-13 04:31:10|107026.4|106976.4|107023.1|106973.1|107029.8|106979.8|107021.7|106971.7|78
1726201880000|2024-09-13 04:31:20|107023.2|106973.2|107019.5|106969.5|107024.9|106974.9|107018.5|106968.5|75
1726201890000|2024-09-13 04:31:30|107018.6|106968.6|107027.1|106977.1|107027.1|106977.1|107017|106967|78
1726201900000|2024-09-13 04:31:40|107021.6|106971.6|107020.3|106970.3|107027|106977|107018.3|106968.3|77
1726201910000|2024-09-13 04:31:50|107019.4|106969.4|107020.2|106970.2|107024|106974|107017.2|106967.2|76
1726201920000|2024-09-13 04:32:00|107019.8|106969.8|107019.1|106969.1|107021.7|106971.7|107017.2|106967.2|75
1726201930000|2024-09-13 04:32:10|107018.4|106968.4|107017.6|106967.6|107022.6|106972.6|107016.5|106966.5|79
1726201940000|2024-09-13 04:32:20|107018.1|106968.1|107022.2|106972.2|107023.5|106973.5|107016.9|106966.9|72
1726201950000|2024-09-13 04:32:30|107022.3|106972.3|107021.9|106971.9|107024.4|106974.4|107020.1|106970.1|76
1726201960000|2024-09-13 04:32:40|107021.8|106971.8|107021.9|106971.9|107024.1|106974.1|107020.3|106970.3|71
1726201970000|2024-09-13 04:32:50|107025.7|106975.7|107029.6|106979.6|107029.6|106979.6|107025.7|106975.7|7
1726201980000|2024-09-13 04:33:00|107029.9|106979.9|107022.9|106972.9|107031.2|106981.2|107020.1|106970.1|31
1726201990000|2024-09-13 04:33:10|107022.1|106972.1|107016|106966|107023.1|106973.1|107003.3|106953.3|70
1726202000000|2024-09-13 04:33:20|107017.6|106967.6|107022.8|106972.8|107023.4|106973.4|107012.4|106962.4|67
1726202010000|2024-09-13 04:33:30|107022|106972|107020.4|106970.4|107023.8|106973.8|107013.9|106963.9|78
1726202020000|2024-09-13 04:33:40|107020.6|106970.6|107018.4|106968.4|107023|106973|107014|106964|72
1726202030000|2024-09-13 04:33:50|107018|106968|107020.6|106970.6|107024.8|106974.8|107017.6|106967.6|68
1726202040000|2024-09-13 04:34:00|107020.7|106970.7|107019.3|106969.3|107021.8|106971.8|107013.9|106963.9|72
1726202050000|2024-09-13 04:34:10|107017.2|106967.2|107020.8|106970.8|107023.3|106973.3|107016.6|106966.6|53
1726202060000|2024-09-13 04:34:20|107022.6|106972.6|107020.3|106970.3|107024.7|106974.7|107008.2|106958.2|71
1726202070000|2024-09-13 04:34:30|107020.5|106970.5|107020.5|106970.5|107021.4|106971.4|107012.7|106962.7|68
1726202080000|2024-09-13 04:34:40|107021.8|106971.8|107017.3|106967.3|107023.7|106973.7|107014.2|106964.2|60
1726202090000|2024-09-13 04:34:50|107017.4|106967.4|107018.1|106968.1|107020.8|106970.8|107015.7|106965.7|64
1726202100000|2024-09-13 04:35:00|107018.6|106968.6|107016.2|106966.2|107020.6|106970.6|107014.6|106964.6|57
1726202110000|2024-09-13 04:35:10|107017.8|106967.8|107018.4|106968.4|107019.2|106969.2|107015.9|106965.9|35
1726202120000|2024-09-13 04:35:20|107019.2|106969.2|107018.5|106968.5|107022.1|106972.1|107017.1|106967.1|27
1726202130000|2024-09-13 04:35:30|107017.8|106967.8|107019.4|106969.4|107020.7|106970.7|107017.7|106967.7|28
1726202140000|2024-09-13 04:35:40|107019.2|106969.2|107019.7|106969.7|107020.6|106970.6|107015.8|106965.8|41
1726202150000|2024-09-13 04:35:50|107018.4|106968.4|107021.5|106971.5|107021.5|106971.5|107016.4|106966.4|48
1726202160000|2024-09-13 04:36:00|107020.1|106970.1|107019.2|106969.2|107022|106972|107016.5|106966.5|78
1726202170000|2024-09-13 04:36:10|107019|106969|107021.6|106971.6|107022|106972|107016.4|106966.4|76
1726202180000|2024-09-13 04:36:20|107020.6|106970.6|107020.3|106970.3|107023.4|106973.4|107015.9|106965.9|78
1726202190000|2024-09-13 04:36:30|107022.9|106972.9|107020.3|106970.3|107023.4|106973.4|107019.1|106969.1|78
1726202200000|2024-09-13 04:36:40|107022.1|106972.1|107023.3|106973.3|107025.3|106975.3|107020.8|106970.8|80
1726202210000|2024-09-13 04:36:50|107023.1|106973.1|107020.9|106970.9|107025|106975|107020.1|106970.1|77
1726202220000|2024-09-13 04:37:00|107020.2|106970.2|107025.1|106975.1|107025.1|106975.1|107020.2|106970.2|78
1726202230000|2024-09-13 04:37:10|107022.9|106972.9|107024.2|106974.2|107025.3|106975.3|107020.9|106970.9|78
1726202240000|2024-09-13 04:37:20|107022.4|106972.4|107022|106972|107023.9|106973.9|107019.7|106969.7|67
1726202250000|2024-09-13 04:37:30|107022.1|106972.1|107017.8|106967.8|107033.6|106983.6|107017.8|106967.8|58
1726202260000|2024-09-13 04:37:40|107018|106968|107029.8|106979.8|107030.5|106980.5|107018|106968|24
1726202270000|2024-09-13 04:37:50|107028.1|106978.1|107030.2|106980.2|107030.7|106980.7|107027.1|106977.1|23
1726202280000|2024-09-13 04:38:00|107031.3|106981.3|107032.8|106982.8|107033.2|106983.2|107031.3|106981.3|13
1726202290000|2024-09-13 04:38:10|107033.2|106983.2|107035.7|106985.7|107036.4|106986.4|107033.2|106983.2|13
1726202300000|2024-09-13 04:38:20|107035.6|106985.6|107035.6|106985.6|107036.5|106986.5|107034.7|106984.7|14
1726202310000|2024-09-13 04:38:30|107036|106986|107036.5|106986.5|107036.5|106986.5|107035.6|106985.6|8
1726202320000|2024-09-13 04:38:40|107035.8|106985.8|107036.4|106986.4|107036.5|106986.5|107035.8|106985.8|12
1726202330000|2024-09-13 04:38:50|107036.5|106986.5|107036.9|106986.9|107036.9|106986.9|107034.6|106984.6|10
1726202340000|2024-09-13 04:39:00|107036.3|106986.3|107035.7|106985.7|107036.8|106986.8|107033.1|106983.1|39
1726202350000|2024-09-13 04:39:10|107035.5|106985.5|107036.5|106986.5|107036.7|106986.7|107033.8|106983.8|36
1726202360000|2024-09-13 04:39:20|107036.4|106986.4|107037.5|106987.5|107037.5|106987.5|107036.2|106986.2|5
1726202370000|2024-09-13 04:39:30|107037.6|106987.6|107037.6|106987.6|107037.6|106987.6|107037.6|106987.6|1
1726202380000|2024-09-13 04:39:40|107037.9|106987.9|107037|106987|107037.9|106987.9|107037|106987|5
1726202390000|2024-09-13 04:39:50|107036.8|106986.8|107036.8|106986.8|107036.8|106986.8|107036.7|106986.7|5
1726202400000|2024-09-13 04:40:00|107038.5|106988.5|107032.9|106982.9|107038.5|106988.5|107032.9|106982.9|11
1726202410000|2024-09-13 04:40:10|107032.8|106982.8|107032.9|106982.9|107032.9|106982.9|107032.8|106982.8|2
1726202420000|2024-09-13 04:40:20|107032.8|106982.8|107033.7|106983.7|107033.7|106983.7|107032.8|106982.8|6
1726202430000|2024-09-13 04:40:30|107034.7|106984.7|107034.7|106984.7|107034.7|106984.7|107034.7|106984.7|1
1726202440000|2024-09-13 04:40:40|107034.8|106984.8|107034.5|106984.5|107034.8|106984.8|107034.5|106984.5|3
1726202450000|2024-09-13 04:40:50|107034.6|106984.6|107033.8|106983.8|107034.6|106984.6|107033.7|106983.7|3
1726202460000|2024-09-13 04:41:00|107033.9|106983.9|107032.7|106982.7|107036.3|106986.3|107031.7|106981.7|50
1726202470000|2024-09-13 04:41:10|107033.5|106983.5|107032.8|106982.8|107036.4|106986.4|107031.9|106981.9|44
1726202480000|2024-09-13 04:41:20|107032.4|106982.4|107032.2|106982.2|107032.4|106982.4|107032|106982|4
1726202490000|2024-09-13 04:41:30|107032.1|106982.1|107032.2|106982.2|107032.2|106982.2|107032.1|106982.1|2
1726202500000|2024-09-13 04:41:40|107032.3|106982.3|107033.1|106983.1|107033.1|106983.1|107032.3|106982.3|3
1726202510000|2024-09-13 04:41:50|107033.3|106983.3|107033.2|106983.2|107033.3|106983.3|107033.2|106983.2|2
1726202520000|2024-09-13 04:42:00|107032.5|106982.5|107030.8|106980.8|107032.5|106982.5|107030.8|106980.8|5
1726202530000|2024-09-13 04:42:10|107031.6|106981.6|107035.7|106985.7|107035.7|106985.7|107030.8|106980.8|8
1726202540000|2024-09-13 04:42:20|107035.8|106985.8|107035.9|106985.9|107035.9|106985.9|107035.8|106985.8|2
1726202550000|2024-09-13 04:42:30|107035.5|106985.5|107035.5|106985.5|107035.5|106985.5|107035.4|106985.4|3
1726202560000|2024-09-13 04:42:40|107035.2|106985.2|107035.1|106985.1|107035.4|106985.4|107034.8|106984.8|6
1726202570000|2024-09-13 04:42:50|107034.9|106984.9|107035|106985|107035|106985|107034.7|106984.7|6
1726202580000|2024-09-13 04:43:00|107036.2|106986.2|107038.5|106988.5|107039.9|106989.9|107036.2|106986.2|15
1726202590000|2024-09-13 04:43:10|107038.6|106988.6|107038.3|106988.3|107038.6|106988.6|107038.2|106988.2|3
1726202600000|2024-09-13 04:43:20|107038.7|106988.7|107039.4|106989.4|107039.4|106989.4|107038.7|106988.7|5
1726202610000|2024-09-13 04:43:30|107039.2|106989.2|107039.2|106989.2|107039.5|106989.5|107039.2|106989.2|5
1726202620000|2024-09-13 04:43:40|107039.1|106989.1|107037.6|106987.6|107044.6|106994.6|107036.4|106986.4|25
1726202630000|2024-09-13 04:43:50|107037.5|106987.5|107037.6|106987.6|107037.7|106987.7|107037.5|106987.5|3
1726202640000|2024-09-13 04:44:00|107038|106988|107038.4|106988.4|107038.4|106988.4|107038|106988|5
1726202650000|2024-09-13 04:44:10|107039|106989|107039|106989|107039|106989|107039|106989|1
1726202660000|2024-09-13 04:44:20|107038.6|106988.6|107030.5|106980.5|107038.6|106988.6|107020|106970|45
1726202670000|2024-09-13 04:44:30|107030.6|106980.6|107025.5|106975.5|107035|106985|107025|106975|73
1726202680000|2024-09-13 04:44:40|107026.4|106976.4|107033.4|106983.4|107040.3|106990.3|107025.1|106975.1|74
1726202690000|2024-09-13 04:44:50|107035.4|106985.4|107038.8|106988.8|107040.8|106990.8|107034.6|106984.6|76
1726202700000|2024-09-13 04:45:00|107040.2|106990.2|107037.6|106987.6|107041.2|106991.2|107033.3|106983.3|79
1726202710000|2024-09-13 04:45:10|107037.3|106987.3|107037|106987|107041.1|106991.1|107032.4|106982.4|79
1726202720000|2024-09-13 04:45:20|107036.6|106986.6|107033.8|106983.8|107042.6|106992.6|107033.8|106983.8|78
1726202730000|2024-09-13 04:45:30|107037.2|106987.2|107036.2|106986.2|107041.8|106991.8|107034|106984|75
1726202740000|2024-09-13 04:45:40|107036.7|106986.7|107037.7|106987.7|107041.5|106991.5|107034.9|106984.9|65
1726202750000|2024-09-13 04:45:50|107035.3|106985.3|107038.6|106988.6|107042.7|106992.7|107034.8|106984.8|77
1726202760000|2024-09-13 04:46:00|107039.8|106989.8|107039.2|106989.2|107043.1|106993.1|107034.9|106984.9|78
1726202770000|2024-09-13 04:46:10|107039.1|106989.1|107038.3|106988.3|107042.4|106992.4|107033.6|106983.6|78
1726202780000|2024-09-13 04:46:20|107039.4|106989.4|107046.8|106996.8|107046.8|106996.8|107035.9|106985.9|77
1726202790000|2024-09-13 04:46:30|107044.8|106994.8|107036.1|106986.1|107044.8|106994.8|107035.9|106985.9|78
1726202800000|2024-09-13 04:46:40|107042.7|106992.7|107036.8|106986.8|107042.7|106992.7|107033.1|106983.1|78
1726202810000|2024-09-13 04:46:50|107035.5|106985.5|107031.1|106981.1|107039.2|106989.2|107030|106980|79
1726202820000|2024-09-13 04:47:00|107034.4|106984.4|107031.1|106981.1|107038|106988|107029.5|106979.5|75
1726202830000|2024-09-13 04:47:10|107034.3|106984.3|107032.8|106982.8|107036|106986|107028.5|106978.5|80
1726202840000|2024-09-13 04:47:20|107032.7|106982.7|107031.8|106981.8|107035.7|106985.7|107027.9|106977.9|80
1726202850000|2024-09-13 04:47:30|107031.7|106981.7|107035.8|106985.8|107035.8|106985.8|107028.7|106978.7|78
1726202860000|2024-09-13 04:47:40|107033.6|106983.6|107034.3|106984.3|107039.2|106989.2|107029.1|106979.1|77
1726202870000|2024-09-13 04:47:50|107035.9|106985.9|107031.7|106981.7|107036|106986|107030.4|106980.4|79
1726202880000|2024-09-13 04:48:00|107032.9|106982.9|107032.5|106982.5|107035.2|106985.2|107028.9|106978.9|76
1726202890000|2024-09-13 04:48:10|107031.9|106981.9|107036|106986|107036|106986|107028.2|106978.2|75
1726202900000|2024-09-13 04:48:20|107030.4|106980.4|107030.4|106980.4|107035.5|106985.5|107027.6|106977.6|77
1726202910000|2024-09-13 04:48:30|107032.5|106982.5|107030.8|106980.8|107034.5|106984.5|107026.6|106976.6|78
1726202920000|2024-09-13 04:48:40|107030.3|106980.3|107030.8|106980.8|107034|106984|107026.5|106976.5|80
1726202930000|2024-09-13 04:48:50|107031.7|106981.7|107031.1|106981.1|107035.3|106985.3|107028.1|106978.1|79
1726202940000|2024-09-13 04:49:00|107030.9|106980.9|107029|106979|107034.3|106984.3|107027.7|106977.7|79
1726202950000|2024-09-13 04:49:10|107030.5|106980.5|107029.9|106979.9|107035.9|106985.9|107026|106976|78
1726202960000|2024-09-13 04:49:20|107030.9|106980.9|107029.6|106979.6|107033.8|106983.8|107027.1|106977.1|80
1726202970000|2024-09-13 04:49:30|107027.7|106977.7|107030.4|106980.4|107032.9|106982.9|107026.8|106976.8|75
1726202980000|2024-09-13 04:49:40|107029.9|106979.9|107030.7|106980.7|107033.1|106983.1|107026.3|106976.3|77
1726202990000|2024-09-13 04:49:50|107031.6|106981.6|107031.4|106981.4|107035.7|106985.7|107027.2|106977.2|79
1726203000000|2024-09-13 04:50:00|107031.9|106981.9|107031.2|106981.2|107036.2|106986.2|107029.2|106979.2|78
1726203010000|2024-09-13 04:50:10|107031.8|106981.8|107036.8|106986.8|107038.7|106988.7|107031.2|106981.2|63
1726203020000|2024-09-13 04:50:20|107035.8|106985.8|107037.5|106987.5|107039.2|106989.2|107033.9|106983.9|79
1726203030000|2024-09-13 04:50:30|107036.7|106986.7|107033.5|106983.5|107039.7|106989.7|107032.7|106982.7|78
1726203040000|2024-09-13 04:50:40|107035|106985|107035.9|106985.9|107037.3|106987.3|107031|106981|69
1726203050000|2024-09-13 04:50:50|107034.8|106984.8|107041.7|106991.7|107043|106993|107034|106984|64
1726203060000|2024-09-13 04:51:00|107039.2|106989.2|107041.8|106991.8|107043.1|106993.1|107036.6|106986.6|79
1726203070000|2024-09-13 04:51:10|107044.2|106994.2|107040.6|106990.6|107046.7|106996.7|107037.4|106987.4|78
1726203080000|2024-09-13 04:51:20|107043.1|106993.1|107041|106991|107048|106998|107040.8|106990.8|43
1726203090000|2024-09-13 04:51:30|107041.9|106991.9|107045.5|106995.5|107049.5|106999.5|107041.9|106991.9|32
1726203100000|2024-09-13 04:51:40|107043.1|106993.1|107051.2|107001.2|107051.2|107001.2|107038.8|106988.8|39
1726203110000|2024-09-13 04:51:50|107051.1|107001.1|107051|107001|107051.1|107001.1|107051|107001|2
1726203120000|2024-09-13 04:52:00|107050.8|107000.8|107034.6|106984.6|107050.8|107000.8|107034.2|106984.2|17
1726203130000|2024-09-13 04:52:10|107035.9|106985.9|107034.2|106984.2|107043.9|106993.9|107033.2|106983.2|70
1726203140000|2024-09-13 04:52:20|107035.5|106985.5|107034|106984|107037.7|106987.7|107031.4|106981.4|78
1726203150000|2024-09-13 04:52:30|107033.4|106983.4|107031.4|106981.4|107037.5|106987.5|107029.7|106979.7|77
1726203160000|2024-09-13 04:52:40|107036.3|106986.3|107039.6|106989.6|107040.7|106990.7|107031.4|106981.4|78
1726203170000|2024-09-13 04:52:50|107039.9|106989.9|107037.8|106987.8|107042.4|106992.4|107033.5|106983.5|75
1726203180000|2024-09-13 04:53:00|107037.9|106987.9|107030.5|106980.5|107042|106992|107030.5|106980.5|77
1726203190000|2024-09-13 04:53:10|107032.2|106982.2|107029.3|106979.3|107032.8|106982.8|107024.7|106974.7|77
1726203200000|2024-09-13 04:53:20|107028.1|106978.1|107026.9|106976.9|107032.6|106982.6|107026.4|106976.4|80
1726203210000|2024-09-13 04:53:30|107028|106978|107024.8|106974.8|107030|106980|107023.9|106973.9|73
1726203220000|2024-09-13 04:53:40|107022.7|106972.7|107026.5|106976.5|107030.8|106980.8|107021.1|106971.1|77
1726203230000|2024-09-13 04:53:50|107027.3|106977.3|107035.2|106985.2|107035.2|106985.2|107024.3|106974.3|16
1726203240000|2024-09-13 04:54:00|107036.5|106986.5|107032.1|106982.1|107037.9|106987.9|107022.4|106972.4|55
1726203250000|2024-09-13 04:54:10|107032.3|106982.3|107028.7|106978.7|107034.2|106984.2|107024.8|106974.8|67
1726203260000|2024-09-13 04:54:20|107026.7|106976.7|107030.7|106980.7|107035.4|106985.4|107023.5|106973.5|76
1726203270000|2024-09-13 04:54:30|107029.4|106979.4|107032.1|106982.1|107032.1|106982.1|107024.2|106974.2|78
1726203280000|2024-09-13 04:54:40|107031.5|106981.5|107036.1|106986.1|107036.3|106986.3|107031.5|106981.5|12
1726203290000|2024-09-13 04:54:50|107036.7|106986.7|107023.4|106973.4|107036.7|106986.7|107023.1|106973.1|69
1726203300000|2024-09-13 04:55:00|107027.7|106977.7|107032.1|106982.1|107032.1|106982.1|107021.6|106971.6|71
1726203310000|2024-09-13 04:55:10|107033.7|106983.7|107034.8|106984.8|107034.9|106984.9|107033.1|106983.1|5
1726203320000|2024-09-13 04:55:20|107034.9|106984.9|107027.3|106977.3|107035.6|106985.6|107024.1|106974.1|40
1726203330000|2024-09-13 04:55:30|107031.1|106981.1|107025.5|106975.5|107031.1|106981.1|107025.2|106975.2|79
1726203340000|2024-09-13 04:55:40|107027.3|106977.3|107025.7|106975.7|107031.1|106981.1|107023.7|106973.7|79
1726203350000|2024-09-13 04:55:50|107026.7|106976.7|107033.2|106983.2|107034.5|106984.5|107024.5|106974.5|77
1726203360000|2024-09-13 04:56:00|107032.9|106982.9|107033.7|106983.7|107043.4|106993.4|107028.7|106978.7|72
1726203370000|2024-09-13 04:56:10|107033.3|106983.3|107040|106990|107041.5|106991.5|107028.1|106978.1|77
1726203380000|2024-09-13 04:56:20|107038.9|106988.9|107038.7|106988.7|107043.3|106993.3|107037.9|106987.9|76
1726203390000|2024-09-13 04:56:30|107038.9|106988.9|107048.6|106998.6|107048.9|106998.9|107037.5|106987.5|41
1726203400000|2024-09-13 04:56:40|107048.5|106998.5|107049.7|106999.7|107049.9|106999.9|107048.5|106998.5|9
1726203410000|2024-09-13 04:56:50|107049.6|106999.6|107050.9|107000.9|107050.9|107000.9|107049.6|106999.6|4
1726203420000|2024-09-13 04:57:00|107051.2|107001.2|107051.7|107001.7|107052.3|107002.3|107051.2|107001.2|6
1726203430000|2024-09-13 04:57:10|107050.8|107000.8|107037.7|106987.7|107050.8|107000.8|107036|106986|55
1726203440000|2024-09-13 04:57:20|107038.8|106988.8|107040.4|106990.4|107042.4|106992.4|107034.6|106984.6|79
1726203450000|2024-09-13 04:57:30|107039.4|106989.4|107037.7|106987.7|107042.3|106992.3|107035.5|106985.5|79
1726203460000|2024-09-13 04:57:40|107039.7|106989.7|107040|106990|107043.1|106993.1|107036.3|106986.3|75
1726203470000|2024-09-13 04:57:50|107040.9|106990.9|107041.1|106991.1|107042.7|106992.7|107035.3|106985.3|77
1726203480000|2024-09-13 04:58:00|107041.7|106991.7|107043.9|106993.9|107046.6|106996.6|107037.3|106987.3|77
1726203490000|2024-09-13 04:58:10|107043.7|106993.7|107045.7|106995.7|107047.3|106997.3|107040.4|106990.4|76
1726203500000|2024-09-13 04:58:20|107046.1|106996.1|107053.2|107003.2|107053.4|107003.4|107041.9|106991.9|56
1726203510000|2024-09-13 04:58:30|107053.8|107003.8|107051.5|107001.5|107054|107004|107043.4|106993.4|44
1726203520000|2024-09-13 04:58:40|107053.2|107003.2|107047.1|106997.1|107054|107004|107043.4|106993.4|68
1726203530000|2024-09-13 04:58:50|107046.7|106996.7|107046.2|106996.2|107051.6|107001.6|107043.5|106993.5|79
1726203540000|2024-09-13 04:59:00|107047.2|106997.2|107049.1|106999.1|107051.9|107001.9|107043.4|106993.4|79
1726203550000|2024-09-13 04:59:10|107049.2|106999.2|107045.8|106995.8|107051.2|107001.2|107043|106993|78
1726203560000|2024-09-13 04:59:20|107048|106998|107049.3|106999.3|107051.1|107001.1|107043|106993|79
1726203570000|2024-09-13 04:59:30|107050.7|107000.7|107048.9|106998.9|107052.9|107002.9|107046.2|106996.2|73
1726203580000|2024-09-13 04:59:40|107049.3|106999.3|107046.8|106996.8|107056.8|107006.8|107046.8|106996.8|72
1726203590000|2024-09-13 04:59:50|107049.6|106999.6|107049.4|106999.4|107056.2|107006.2|107046.6|106996.6|80
1726203600000|2024-09-13 05:00:00|107044.5|106994.5|107052.8|107002.8|107057|107007|107043.8|106993.8|67
1726203610000|2024-09-13 05:00:10|107052.2|107002.2|107053.3|107003.3|107054.1|107004.1|107050.4|107000.4|69
1726203620000|2024-09-13 05:00:20|107052.4|107002.4|107056.6|107006.6|107056.6|107006.6|107050.3|107000.3|59
1726203630000|2024-09-13 05:00:30|107057|107007|107057.5|107007.5|107057.5|107007.5|107057|107007|7
1726203640000|2024-09-13 05:00:40|107057.6|107007.6|107057.4|107007.4|107057.6|107007.6|107057.4|107007.4|2
1726203650000|2024-09-13 05:00:50|107057.6|107007.6|107055.4|107005.4|107059.5|107009.5|107055|107005|16
1726203660000|2024-09-13 05:01:00|107056.9|107006.9|107060.5|107010.5|107060.5|107010.5|107053|107003|65
1726203670000|2024-09-13 05:01:10|107060.9|107010.9|107057.7|107007.7|107060.9|107010.9|107053.9|107003.9|64
1726203680000|2024-09-13 05:01:20|107059.3|107009.3|107061.5|107011.5|107062.2|107012.2|107058.9|107008.9|16
1726203690000|2024-09-13 05:01:30|107058.2|107008.2|107055|107005|107058.2|107008.2|107052.6|107002.6|62
1726203700000|2024-09-13 05:01:40|107055.2|107005.2|107054.1|107004.1|107059|107009|107049.9|106999.9|47
1726203710000|2024-09-13 05:01:50|107056.4|107006.4|107060.1|107010.1|107060.1|107010.1|107050.7|107000.7|58
1726203720000|2024-09-13 05:02:00|107060.9|107010.9|107054.5|107004.5|107061.3|107011.3|107052.1|107002.1|27
1726203730000|2024-09-13 05:02:10|107053.6|107003.6|107057.6|107007.6|107057.6|107007.6|107052.8|107002.8|31
1726203740000|2024-09-13 05:02:20|107058|107008|107062.3|107012.3|107065.6|107015.6|107057|107007|33
1726203750000|2024-09-13 05:02:30|107061.8|107011.8|107059.6|107009.6|107068.2|107018.2|107059.6|107009.6|44
1726203760000|2024-09-13 05:02:40|107060.6|107010.6|107065|107015|107065|107015|107056.9|107006.9|63
1726203770000|2024-09-13 05:02:50|107063.5|107013.5|107064|107014|107066.1|107016.1|107059.5|107009.5|58
1726203780000|2024-09-13 05:03:00|107062.8|107012.8|107054.9|107004.9|107063.5|107013.5|107054.7|107004.7|46
1726203790000|2024-09-13 05:03:10|107055.1|107005.1|107057.2|107007.2|107057.3|107007.3|107054.1|107004.1|14
1726203800000|2024-09-13 05:03:20|107056.3|107006.3|107055.5|107005.5|107056.3|107006.3|107053.5|107003.5|13
1726203810000|2024-09-13 05:03:30|107055.9|107005.9|107054.3|107004.3|107056.8|107006.8|107054.3|107004.3|9
1726203820000|2024-09-13 05:03:40|107054.2|107004.2|107054.7|107004.7|107056.6|107006.6|107052.4|107002.4|42
1726203830000|2024-09-13 05:03:50|107054.3|107004.3|107056.6|107006.6|107056.6|107006.6|107052.8|107002.8|9
1726203840000|2024-09-13 05:04:00|107055.9|107005.9|107051.4|107001.4|107055.9|107005.9|107049.4|106999.4|58
1726203850000|2024-09-13 05:04:10|107050.6|107000.6|107054.7|107004.7|107054.7|107004.7|107050|107000|33
1726203860000|2024-09-13 05:04:20|107055.1|107005.1|107054.7|107004.7|107056.4|107006.4|107053|107003|19
1726203870000|2024-09-13 05:04:30|107055.5|107005.5|107054.9|107004.9|107060|107010|107051.3|107001.3|20
1726203880000|2024-09-13 05:04:40|107053.9|107003.9|107052.8|107002.8|107053.9|107003.9|107049.9|106999.9|55
1726203890000|2024-09-13 05:04:50|107053.8|107003.8|107056.7|107006.7|107059.5|107009.5|107053.3|107003.3|25
1726203900000|2024-09-13 05:05:00|107057.1|107007.1|107058.5|107008.5|107058.5|107008.5|107057.1|107007.1|9
1726203920000|2024-09-13 05:05:20|107057.7|107007.7|107057.8|107007.8|107057.8|107007.8|107057.7|107007.7|2
1726203930000|2024-09-13 05:05:30|107057.7|107007.7|107053.7|107003.7|107057.7|107007.7|107053.7|107003.7|11
1726203940000|2024-09-13 05:05:40|107052.8|107002.8|107057.5|107007.5|107058.5|107008.5|107052.8|107002.8|47
1726203950000|2024-09-13 05:05:50|107057.1|107007.1|107061|107011|107061.3|107011.3|107056.3|107006.3|32
1726203960000|2024-09-13 05:06:00|107060.9|107010.9|107061.5|107011.5|107061.5|107011.5|107060.9|107010.9|3
1726203970000|2024-09-13 05:06:10|107061.4|107011.4|107062|107012|107065|107015|107061.4|107011.4|43
1726203980000|2024-09-13 05:06:20|107063.5|107013.5|107065|107015|107071.7|107021.7|107061.6|107011.6|64
1726203990000|2024-09-13 05:06:30|107065.2|107015.2|107066.6|107016.6|107067.6|107017.6|107062.8|107012.8|61
1726204000000|2024-09-13 05:06:40|107067.4|107017.4|107065.9|107015.9|107070.2|107020.2|107063.6|107013.6|35
1726204010000|2024-09-13 05:06:50|107064.2|107014.2|107064.7|107014.7|107067.7|107017.7|107064.2|107014.2|37
1726204020000|2024-09-13 05:07:00|107065.5|107015.5|107067.8|107017.8|107067.8|107017.8|107064.5|107014.5|19
1726204030000|2024-09-13 05:07:10|107067.4|107017.4|107067.4|107017.4|107067.4|107017.4|107067.2|107017.2|4
1726204040000|2024-09-13 05:07:20|107067.3|107017.3|107067.3|107017.3|107067.3|107017.3|107067.3|107017.3|1
1726204050000|2024-09-13 05:07:30|107067.4|107017.4|107063.3|107013.3|107067.4|107017.4|107062.4|107012.4|10
1726204060000|2024-09-13 05:07:40|107059|107009|107060.2|107010.2|107062.9|107012.9|107057.5|107007.5|62
1726204070000|2024-09-13 05:07:50|107059.2|107009.2|107064.1|107014.1|107066|107016|107057.3|107007.3|58
1726204080000|2024-09-13 05:08:00|107063.9|107013.9|107058.8|107008.8|107066.6|107016.6|107056.7|107006.7|66
1726204090000|2024-09-13 05:08:10|107059.3|107009.3|107063.4|107013.4|107063.4|107013.4|107057.3|107007.3|47
1726204100000|2024-09-13 05:08:20|107063.3|107013.3|107059.5|107009.5|107063.7|107013.7|107056.5|107006.5|29
1726204110000|2024-09-13 05:08:30|107058.3|107008.3|107063.2|107013.2|107066.2|107016.2|107057.5|107007.5|62
1726204120000|2024-09-13 05:08:40|107063.7|107013.7|107061.1|107011.1|107064.2|107014.2|107059.2|107009.2|47
1726204130000|2024-09-13 05:08:50|107061.4|107011.4|107066.6|107016.6|107066.6|107016.6|107060.1|107010.1|48
1726204140000|2024-09-13 05:09:00|107067|107017|107066.4|107016.4|107067|107017|107066.3|107016.3|6
1726204150000|2024-09-13 05:09:10|107066.7|107016.7|107067.5|107017.5|107068.1|107018.1|107062.5|107012.5|33
1726204160000|2024-09-13 05:09:20|107067.9|107017.9|107063|107013|107070|107020|107060.6|107010.6|24
1726204170000|2024-09-13 05:09:30|107063.4|107013.4|107066|107016|107066|107016|107062.8|107012.8|15
1726204180000|2024-09-13 05:09:40|107065.2|107015.2|107057.8|107007.8|107065.2|107015.2|107057.3|107007.3|14
1726204190000|2024-09-13 05:09:50|107058.5|107008.5|107058.1|107008.1|107058.5|107008.5|107056.4|107006.4|16
1726204200000|2024-09-13 05:10:00|107058.9|107008.9|107059.7|107009.7|107062.8|107012.8|107057.5|107007.5|45
1726204210000|2024-09-13 05:10:10|107059|107009|107059.7|107009.7|107061.1|107011.1|107056.4|107006.4|46
1726204220000|2024-09-13 05:10:20|107059.3|107009.3|107066.5|107016.5|107066.5|107016.5|107058.7|107008.7|45
1726204230000|2024-09-13 05:10:30|107066.3|107016.3|107060.2|107010.2|107067.7|107017.7|107059.7|107009.7|36
1726204240000|2024-09-13 05:10:40|107060.4|107010.4|107064.1|107014.1|107066.7|107016.7|107059.9|107009.9|46
1726204250000|2024-09-13 05:10:50|107063.4|107013.4|107063.4|107013.4|107066.5|107016.5|107060.5|107010.5|35
1726204260000|2024-09-13 05:11:00|107061.4|107011.4|107065.6|107015.6|107065.6|107015.6|107059.3|107009.3|38
1726204270000|2024-09-13 05:11:10|107065.5|107015.5|107067.6|107017.6|107067.6|107017.6|107065.5|107015.5|5
1726204280000|2024-09-13 05:11:20|107067.5|107017.5|107067.9|107017.9|107068.9|107018.9|107061.9|107011.9|54
1726204290000|2024-09-13 05:11:30|107068.3|107018.3|107068.6|107018.6|107068.7|107018.7|107068.3|107018.3|4
1726204300000|2024-09-13 05:11:40|107066.9|107016.9|107068.1|107018.1|107068.4|107018.4|107066.9|107016.9|7
1726204310000|2024-09-13 05:11:50|107068|107018|107067.9|107017.9|107068|107018|107067.9|107017.9|2
1726204320000|2024-09-13 05:12:00|107068.3|107018.3|107068.7|107018.7|107068.7|107018.7|107067.9|107017.9|5
1726204330000|2024-09-13 05:12:10|107068.1|107018.1|107068.1|107018.1|107068.4|107018.4|107068|107018|5
1726204340000|2024-09-13 05:12:20|107068.2|107018.2|107068.2|107018.2|107068.2|107018.2|107068.2|107018.2|1
1726204350000|2024-09-13 05:12:30|107068.1|107018.1|107069.4|107019.4|107069.4|107019.4|107068.1|107018.1|4
1726204360000|2024-09-13 05:12:40|107069.7|107019.7|107071.3|107021.3|107071.3|107021.3|107069.7|107019.7|4
1726204370000|2024-09-13 05:12:50|107071.4|107021.4|107071.4|107021.4|107071.4|107021.4|107071.3|107021.3|3
1726204380000|2024-09-13 05:13:00|107071|107021|107069.8|107019.8|107071|107021|107069.8|107019.8|7
1726204390000|2024-09-13 05:13:10|107069.7|107019.7|107068.2|107018.2|107069.7|107019.7|107068.2|107018.2|4
1726204400000|2024-09-13 05:13:20|107068.3|107018.3|107067.2|107017.2|107068.3|107018.3|107067.2|107017.2|4
1726204410000|2024-09-13 05:13:30|107068.2|107018.2|107067.3|107017.3|107069.2|107019.2|107066.5|107016.5|20
1726204420000|2024-09-13 05:13:40|107067.6|107017.6|107067.7|107017.7|107067.7|107017.7|107067.6|107017.6|2
1726204430000|2024-09-13 05:13:50|107067.9|107017.9|107071.2|107021.2|107071.2|107021.2|107067.9|107017.9|4
1726204440000|2024-09-13 05:14:00|107071.3|107021.3|107071.8|107021.8|107071.8|107021.8|107071.3|107021.3|5
1726204450000|2024-09-13 05:14:10|107071.9|107021.9|107072.3|107022.3|107072.3|107022.3|107071.9|107021.9|2
1726204460000|2024-09-13 05:14:20|107071.9|107021.9|107073.1|107023.1|107073.1|107023.1|107069.7|107019.7|44
1726204470000|2024-09-13 05:14:30|107071.3|107021.3|107077.2|107027.2|107078.2|107028.2|107070.9|107020.9|22
1726204480000|2024-09-13 05:14:40|107078.1|107028.1|107074|107024|107078.1|107028.1|107070.9|107020.9|36
1726204490000|2024-09-13 05:14:50|107073.6|107023.6|107073.7|107023.7|107075.1|107025.1|107072.4|107022.4|32
1726204500000|2024-09-13 05:15:00|107074.6|107024.6|107076.1|107026.1|107076.1|107026.1|107072.8|107022.8|18
1726204510000|2024-09-13 05:15:10|107076.4|107026.4|107076.4|107026.4|107076.7|107026.7|107076.4|107026.4|3
1726204520000|2024-09-13 05:15:20|107076.3|107026.3|107076|107026|107077|107027|107075|107025|9
1726204530000|2024-09-13 05:15:30|107076.9|107026.9|107075.4|107025.4|107076.9|107026.9|107075.4|107025.4|6
1726204540000|2024-09-13 05:15:40|107075.2|107025.2|107073.2|107023.2|107076.1|107026.1|107073.1|107023.1|10
1726204550000|2024-09-13 05:15:50|107073.4|107023.4|107073.4|107023.4|107073.4|107023.4|107073.3|107023.3|3
1726204560000|2024-09-13 05:16:00|107073.5|107023.5|107076.9|107026.9|107076.9|107026.9|107073.5|107023.5|8
1726204570000|2024-09-13 05:16:10|107077.1|107027.1|107077.2|107027.2|107077.2|107027.2|107077.1|107027.1|2
1726204580000|2024-09-13 05:16:20|107077.8|107027.8|107072.5|107022.5|107077.8|107027.8|107070|107020|14
1726204590000|2024-09-13 05:16:30|107072.6|107022.6|107076|107026|107076|107026|107072.6|107022.6|8
1726204600000|2024-09-13 05:16:40|107076.4|107026.4|107076.4|107026.4|107076.5|107026.5|107076.4|107026.4|3
1726204610000|2024-09-13 05:16:50|107075.7|107025.7|107074.3|107024.3|107075.7|107025.7|107073.7|107023.7|7
1726204620000|2024-09-13 05:17:00|107073.9|107023.9|107075|107025|107075.3|107025.3|107073.7|107023.7|10
1726204630000|2024-09-13 05:17:10|107074.6|107024.6|107074.2|107024.2|107074.8|107024.8|107074.2|107024.2|6
1726204640000|2024-09-13 05:17:20|107074.1|107024.1|107073.7|107023.7|107074.1|107024.1|107073.7|107023.7|2
1726204650000|2024-09-13 05:17:30|107073.6|107023.6|107068.3|107018.3|107073.6|107023.6|107066|107016|13
1726204660000|2024-09-13 05:17:40|107068.7|107018.7|107068.1|107018.1|107068.7|107018.7|107068.1|107018.1|4
1726204670000|2024-09-13 05:17:50|107067.9|107017.9|107065|107015|107067.9|107017.9|107065|107015|7
1726204680000|2024-09-13 05:18:00|107064.5|107014.5|107063.3|107013.3|107064.5|107014.5|107063.1|107013.1|4
1726204690000|2024-09-13 05:18:10|107062.9|107012.9|107063.6|107013.6|107063.6|107013.6|107062.9|107012.9|3
1726204700000|2024-09-13 05:18:20|107063.5|107013.5|107058.9|107008.9|107063.5|107013.5|107057.9|107007.9|12
1726204710000|2024-09-13 05:18:30|107058.7|107008.7|107059.2|107009.2|107059.2|107009.2|107058.7|107008.7|2
1726204720000|2024-09-13 05:18:40|107058.8|107008.8|107057.4|107007.4|107059.5|107009.5|107057.4|107007.4|10
1726204730000|2024-09-13 05:18:50|107057.8|107007.8|107056.9|107006.9|107059.7|107009.7|107056.6|107006.6|34
1726204740000|2024-09-13 05:19:00|107057.2|107007.2|107058.5|107008.5|107058.5|107008.5|107056.3|107006.3|9
1726204750000|2024-09-13 05:19:10|107058.8|107008.8|107061.4|107011.4|107061.4|107011.4|107058.8|107008.8|5
1726204770000|2024-09-13 05:19:30|107061.5|107011.5|107061.3|107011.3|107061.5|107011.5|107061.1|107011.1|4
1726204780000|2024-09-13 05:19:40|107060.3|107010.3|107060.2|107010.2|107061.6|107011.6|107060.2|107010.2|8
1726204790000|2024-09-13 05:19:50|107060.6|107010.6|107061.2|107011.2|107061.7|107011.7|107058.8|107008.8|11
1726204800000|2024-09-13 05:20:00|107061|107011|107061.9|107011.9|107061.9|107011.9|107061|107011|5
1726204810000|2024-09-13 05:20:10|107061.8|107011.8|107061.3|107011.3|107061.8|107011.8|107061.3|107011.3|4
1726204820000|2024-09-13 05:20:20|107061.7|107011.7|107062.7|107012.7|107062.7|107012.7|107061.7|107011.7|7
1726204830000|2024-09-13 05:20:30|107063.1|107013.1|107062.9|107012.9|107063.4|107013.4|107062.9|107012.9|7
1726204840000|2024-09-13 05:20:40|107063.4|107013.4|107063.3|107013.3|107063.4|107013.4|107062.8|107012.8|5
1726204850000|2024-09-13 05:20:50|107063.5|107013.5|107064.7|107014.7|107065|107015|107063.5|107013.5|5
1726204860000|2024-09-13 05:21:00|107064.6|107014.6|107064.5|107014.5|107064.6|107014.6|107064.5|107014.5|2
1726204870000|2024-09-13 05:21:10|107064.2|107014.2|107058.8|107008.8|107064.2|107014.2|107055|107005|23
1726204880000|2024-09-13 05:21:20|107059.7|107009.7|107058.9|107008.9|107059.7|107009.7|107058.8|107008.8|5
1726204890000|2024-09-13 05:21:30|107059|107009|107060.1|107010.1|107060.1|107010.1|107059|107009|5
1726204900000|2024-09-13 05:21:40|107060.2|107010.2|107055.1|107005.1|107060.2|107010.2|107053.5|107003.5|11
1726204910000|2024-09-13 05:21:50|107054.4|107004.4|107060|107010|107060|107010|107054.4|107004.4|19
1726204920000|2024-09-13 05:22:00|107059.9|107009.9|107060.1|107010.1|107060.1|107010.1|107059.9|107009.9|3
1726204930000|2024-09-13 05:22:10|107060.2|107010.2|107055.5|107005.5|107060.2|107010.2|107054.8|107004.8|32
1726204940000|2024-09-13 05:22:20|107057.1|107007.1|107060|107010|107060|107010|107055.3|107005.3|18
1726204960000|2024-09-13 05:22:40|107060.4|107010.4|107060.4|107010.4|107060.4|107010.4|107060.4|107010.4|1
1726204970000|2024-09-13 05:22:50|107060.3|107010.3|107051.6|107001.6|107060.6|107010.6|107048.7|106998.7|29
1726204980000|2024-09-13 05:23:00|107050.5|107000.5|107049.9|106999.9|107052.2|107002.2|107049.9|106999.9|10
1726204990000|2024-09-13 05:23:10|107050.2|107000.2|107050|107000|107052.8|107002.8|107048.4|106998.4|12
1726205000000|2024-09-13 05:23:20|107050.4|107000.4|107055.4|107005.4|107055.4|107005.4|107050.4|107000.4|22
1726205010000|2024-09-13 05:23:30|107055.5|107005.5|107053.4|107003.4|107057|107007|107052.7|107002.7|12
1726205020000|2024-09-13 05:23:40|107053.8|107003.8|107054.3|107004.3|107054.3|107004.3|107053.8|107003.8|3
1726205040000|2024-09-13 05:24:00|107054.2|107004.2|107053.8|107003.8|107054.2|107004.2|107053.6|107003.6|4
1726205050000|2024-09-13 05:24:10|107054|107004|107054|107004|107054|107004|107054|107004|1
1726205060000|2024-09-13 05:24:20|107053.8|107003.8|107054.8|107004.8|107057.1|107007.1|107051.3|107001.3|61
1726205070000|2024-09-13 05:24:30|107054.4|107004.4|107054.2|107004.2|107054.6|107004.6|107054.2|107004.2|5
1726205080000|2024-09-13 05:24:40|107050.2|107000.2|107053.3|107003.3|107053.3|107003.3|107049.4|106999.4|14
1726205090000|2024-09-13 05:24:50|107053.7|107003.7|107054.3|107004.3|107054.3|107004.3|107053.7|107003.7|4
1726205100000|2024-09-13 05:25:00|107054|107004|107054.3|107004.3|107054.3|107004.3|107054|107004|2
1726205110000|2024-09-13 05:25:10|107054|107004|107054.6|107004.6|107054.8|107004.8|107054|107004|8
1726205120000|2024-09-13 05:25:20|107054.5|107004.5|107055|107005|107055.1|107005.1|107054.5|107004.5|10
1726205130000|2024-09-13 05:25:30|107054.8|107004.8|107055.4|107005.4|107055.4|107005.4|107054.8|107004.8|3
1726205140000|2024-09-13 05:25:40|107055.9|107005.9|107056.1|107006.1|107056.1|107006.1|107055.9|107005.9|2
1726205150000|2024-09-13 05:25:50|107056|107006|107055.1|107005.1|107056|107006|107055.1|107005.1|2
1726205160000|2024-09-13 05:26:00|107056.3|107006.3|107056.8|107006.8|107056.8|107006.8|107056.3|107006.3|2
1726205170000|2024-09-13 05:26:10|107056.3|107006.3|107056.4|107006.4|107056.4|107006.4|107056.3|107006.3|2
1726205180000|2024-09-13 05:26:20|107056.5|107006.5|107056.5|107006.5|107056.5|107006.5|107056.5|107006.5|1
1726205190000|2024-09-13 05:26:30|107058.8|107008.8|107058.9|107008.9|107058.9|107008.9|107058.8|107008.8|2
1726205200000|2024-09-13 05:26:40|107057.4|107007.4|107057.3|107007.3|107057.4|107007.4|107057.3|107007.3|2
1726205210000|2024-09-13 05:26:50|107056.5|107006.5|107056.4|107006.4|107056.5|107006.5|107056.4|107006.4|2
1726205220000|2024-09-13 05:27:00|107056.5|107006.5|107057.1|107007.1|107057.1|107007.1|107056|107006|3
1726205230000|2024-09-13 05:27:10|107057.2|107007.2|107056.6|107006.6|107057.2|107007.2|107056.1|107006.1|4
1726205240000|2024-09-13 05:27:20|107057.3|107007.3|107057.1|107007.1|107057.3|107007.3|107057|107007|3
1726205250000|2024-09-13 05:27:30|107057.3|107007.3|107057|107007|107057.3|107007.3|107057|107007|2
1726205260000|2024-09-13 05:27:40|107057.9|107007.9|107060.5|107010.5|107061.6|107011.6|107056.9|107006.9|11
1726205270000|2024-09-13 05:27:50|107060.9|107010.9|107061.6|107011.6|107061.9|107011.9|107060.5|107010.5|7
1726205280000|2024-09-13 05:28:00|107061.5|107011.5|107062.9|107012.9|107062.9|107012.9|107061.3|107011.3|8
1726205290000|2024-09-13 05:28:10|107063.1|107013.1|107064.3|107014.3|107064.3|107014.3|107062.7|107012.7|5
1726205300000|2024-09-13 05:28:20|107064.8|107014.8|107065.6|107015.6|107067.9|107017.9|107063.3|107013.3|20
1726205310000|2024-09-13 05:28:30|107066|107016|107066.5|107016.5|107066.6|107016.6|107066|107016|4
1726205320000|2024-09-13 05:28:40|107066.6|107016.6|107066.9|107016.9|107067.7|107017.7|107066.6|107016.6|4
1726205330000|2024-09-13 05:28:50|107066.8|107016.8|107067.2|107017.2|107069|107019|107066.2|107016.2|11
1726205340000|2024-09-13 05:29:00|107067.4|107017.4|107067.3|107017.3|107067.8|107017.8|107067.3|107017.3|5
1726205350000|2024-09-13 05:29:10|107067.6|107017.6|107068|107018|107068|107018|107067.5|107017.5|3
1726205360000|2024-09-13 05:29:20|107067.5|107017.5|107067.2|107017.2|107068|107018|107067|107017|13
1726205370000|2024-09-13 05:29:30|107067.4|107017.4|107067.4|107017.4|107067.4|107017.4|107067.4|107017.4|1
1726205380000|2024-09-13 05:29:40|107067.2|107017.2|107066.9|107016.9|107067.4|107017.4|107066.9|107016.9|4
1726205390000|2024-09-13 05:29:50|107066.7|107016.7|107068.5|107018.5|107068.8|107018.8|107066.7|107016.7|6
1726205400000|2024-09-13 05:30:00|107068.6|107018.6|107068.6|107018.6|107068.9|107018.9|107068.6|107018.6|4
1726205410000|2024-09-13 05:30:10|107066.1|107016.1|107064.1|107014.1|107066.1|107016.1|107061.4|107011.4|18
1726205420000|2024-09-13 05:30:20|107064.7|107014.7|107064.3|107014.3|107064.7|107014.7|107064.2|107014.2|4
1726205430000|2024-09-13 05:30:30|107063.6|107013.6|107047.8|106997.8|107063.6|107013.6|107047.8|106997.8|11
1726205440000|2024-09-13 05:30:40|107047.9|106997.9|107048|106998|107048|106998|107047.9|106997.9|2
1726205450000|2024-09-13 05:30:50|107047.3|106997.3|107047.6|106997.6|107047.8|106997.8|107047.3|106997.3|5
1726205460000|2024-09-13 05:31:00|107047.8|106997.8|107047.8|106997.8|107047.8|106997.8|107047.8|106997.8|1
1726205470000|2024-09-13 05:31:10|107046.9|106996.9|107045.9|106995.9|107047.2|106997.2|107045.9|106995.9|7
1726205480000|2024-09-13 05:31:20|107046.2|106996.2|107045.1|106995.1|107046.2|106996.2|107043.8|106993.8|6
1726205490000|2024-09-13 05:31:30|107045.2|106995.2|107044.4|106994.4|107045.2|106995.2|107044.1|106994.1|5
1726205500000|2024-09-13 05:31:40|107044.8|106994.8|107045|106995|107045.1|106995.1|107044.8|106994.8|4
1726205510000|2024-09-13 05:31:50|107045.1|106995.1|107045.3|106995.3|107045.3|106995.3|107044.5|106994.5|5
1726205520000|2024-09-13 05:32:00|107048.2|106998.2|107059.2|107009.2|107059.2|107009.2|107048.2|106998.2|11
1726205530000|2024-09-13 05:32:10|107058.3|107008.3|107059.7|107009.7|107060.1|107010.1|107058.3|107008.3|9
1726205540000|2024-09-13 05:32:20|107059.8|107009.8|107059.3|107009.3|107059.8|107009.8|107059.3|107009.3|4
1726205550000|2024-09-13 05:32:30|107058.5|107008.5|107052.8|107002.8|107058.6|107008.6|107052.8|107002.8|15
1726205560000|2024-09-13 05:32:40|107052.4|107002.4|107052.5|107002.5|107052.9|107002.9|107051.9|107001.9|10
1726205570000|2024-09-13 05:32:50|107052.9|107002.9|107029.8|106979.8|107052.9|107002.9|107027.4|106977.4|25
1726205580000|2024-09-13 05:33:00|107029.9|106979.9|107026.9|106976.9|107029.9|106979.9|107023.8|106973.8|38
1726205590000|2024-09-13 05:33:10|107027.3|106977.3|107021.3|106971.3|107030.3|106980.3|107020.9|106970.9|33
1726205600000|2024-09-13 05:33:20|107021.6|106971.6|107021.5|106971.5|107023.5|106973.5|107020.6|106970.6|26
1726205610000|2024-09-13 05:33:30|107021.6|106971.6|107020.7|106970.7|107023.2|106973.2|107020.6|106970.6|22
1726205620000|2024-09-13 05:33:40|107022.2|106972.2|107023.9|106973.9|107024.4|106974.4|107020.6|106970.6|38
1726205630000|2024-09-13 05:33:50|107023.5|106973.5|107029.2|106979.2|107029.2|106979.2|107022.8|106972.8|12
1726205640000|2024-09-13 05:34:00|107026.9|106976.9|107027.7|106977.7|107028|106978|107026|106976|16
1726205650000|2024-09-13 05:34:10|107026|106976|107026|106976|107026|106976|107026|106976|1
1726205660000|2024-09-13 05:34:20|107025.5|106975.5|107025.6|106975.6|107025.6|106975.6|107025.5|106975.5|2
1726205670000|2024-09-13 05:34:30|107026.5|106976.5|107027.8|106977.8|107030.1|106980.1|107026.1|106976.1|34
1726205680000|2024-09-13 05:34:40|107026.4|106976.4|107025.8|106975.8|107028.7|106978.7|107024|106974|29
1726205690000|2024-09-13 05:34:50|107025.4|106975.4|107020.9|106970.9|107026.4|106976.4|107020.5|106970.5|22
1726205700000|2024-09-13 05:35:00|107019.9|106969.9|107019.1|106969.1|107021.1|106971.1|107019.1|106969.1|9
1726205710000|2024-09-13 05:35:10|107020.1|106970.1|107012.9|106962.9|107020.1|106970.1|107011.3|106961.3|11
1726205720000|2024-09-13 05:35:20|107012.8|106962.8|107012.7|106962.7|107012.9|106962.9|107012.7|106962.7|3
1726205730000|2024-09-13 05:35:30|107014.6|106964.6|107018.3|106968.3|107018.3|106968.3|107013.5|106963.5|12
1726205740000|2024-09-13 05:35:40|107019.1|106969.1|107020.6|106970.6|107020.7|106970.7|107019.1|106969.1|8
1726205750000|2024-09-13 05:35:50|107020.5|106970.5|107019.6|106969.6|107020.5|106970.5|107019.6|106969.6|4
1726205760000|2024-09-13 05:36:00|107019.2|106969.2|107019.5|106969.5|107020.3|106970.3|107019|106969|21
1726205770000|2024-09-13 05:36:10|107019.8|106969.8|107019.5|106969.5|107020.4|106970.4|107018.7|106968.7|16
1726205780000|2024-09-13 05:36:20|107019.4|106969.4|107018.4|106968.4|107019.5|106969.5|107018.4|106968.4|14
1726205790000|2024-09-13 05:36:30|107017.9|106967.9|107019.9|106969.9|107020.2|106970.2|107017|106967|19
1726205800000|2024-09-13 05:36:40|107020.1|106970.1|107019.7|106969.7|107023|106973|107019.4|106969.4|18
1726205810000|2024-09-13 05:36:50|107021.7|106971.7|107019.6|106969.6|107021.7|106971.7|107019.6|106969.6|22
1726205820000|2024-09-13 05:37:00|107021|106971|107018.3|106968.3|107022.2|106972.2|107018.1|106968.1|22
1726205830000|2024-09-13 05:37:10|107018.4|106968.4|107021.5|106971.5|107021.5|106971.5|107018.3|106968.3|9
1726205840000|2024-09-13 05:37:20|107021.3|106971.3|107023|106973|107023|106973|107021.3|106971.3|17
1726205850000|2024-09-13 05:37:30|107021.9|106971.9|107022.6|106972.6|107023.5|106973.5|107021.1|106971.1|17
1726205860000|2024-09-13 05:37:40|107022.5|106972.5|107020.9|106970.9|107022.6|106972.6|107020.9|106970.9|8
1726205870000|2024-09-13 05:37:50|107022.1|106972.1|107020.6|106970.6|107022.1|106972.1|107020.6|106970.6|9
1726205880000|2024-09-13 05:38:00|107020.7|106970.7|107020.3|106970.3|107024.3|106974.3|107020.3|106970.3|24
1726205890000|2024-09-13 05:38:10|107019.9|106969.9|107019.4|106969.4|107020.9|106970.9|107019.4|106969.4|13
1726205900000|2024-09-13 05:38:20|107019.3|106969.3|107019.9|106969.9|107020.1|106970.1|107019.3|106969.3|4
1726205910000|2024-09-13 05:38:30|107019.6|106969.6|107019.6|106969.6|107019.8|106969.8|107019.5|106969.5|6
1726205920000|2024-09-13 05:38:40|107018.7|106968.7|107019.9|106969.9|107019.9|106969.9|107018.7|106968.7|6
1726205930000|2024-09-13 05:38:50|107019.8|106969.8|107019.6|106969.6|107020.2|106970.2|107019.2|106969.2|6
1726205940000|2024-09-13 05:39:00|107020.1|106970.1|107020.3|106970.3|107021.5|106971.5|107019.9|106969.9|8
1726205950000|2024-09-13 05:39:10|107020.7|106970.7|107023.2|106973.2|107023.2|106973.2|107019.9|106969.9|13
1726205960000|2024-09-13 05:39:20|107023.1|106973.1|107023.2|106973.2|107023.3|106973.3|107022.8|106972.8|8
1726205970000|2024-09-13 05:39:30|107023.1|106973.1|107027.2|106977.2|107027.3|106977.3|107022.7|106972.7|15
1726205980000|2024-09-13 05:39:40|107027.3|106977.3|107027|106977|107027.4|106977.4|107027|106977|6
1726205990000|2024-09-13 05:39:50|107026.9|106976.9|107026.9|106976.9|107026.9|106976.9|107026.8|106976.8|3
1726206000000|2024-09-13 05:40:00|107027.3|106977.3|107029.2|106979.2|107029.2|106979.2|107027.3|106977.3|7
1726206010000|2024-09-13 05:40:10|107027.4|106977.4|107027.5|106977.5|107027.6|106977.6|107024.1|106974.1|15
1726206020000|2024-09-13 05:40:20|107027.6|106977.6|107026.4|106976.4|107028.3|106978.3|107026.4|106976.4|8
1726206030000|2024-09-13 05:40:30|107026.2|106976.2|107024.8|106974.8|107026.4|106976.4|107024.8|106974.8|12
1726206040000|2024-09-13 05:40:40|107024.2|106974.2|107026.7|106976.7|107026.7|106976.7|107023.3|106973.3|14
1726206050000|2024-09-13 05:40:50|107026.9|106976.9|107027.5|106977.5|107027.6|106977.6|107026.7|106976.7|9
1726206060000|2024-09-13 05:41:00|107027.6|106977.6|107025.7|106975.7|107027.6|106977.6|107025.7|106975.7|9
1726206070000|2024-09-13 05:41:10|107026.4|106976.4|107027.6|106977.6|107028|106978|107026.4|106976.4|8
1726206080000|2024-09-13 05:41:20|107027.7|106977.7|107030.8|106980.8|107031.4|106981.4|107027.7|106977.7|12
1726206090000|2024-09-13 05:41:30|107031.5|106981.5|107031.3|106981.3|107033.9|106983.9|107031.3|106981.3|16
1726206100000|2024-09-13 05:41:40|107030.3|106980.3|107024.5|106974.5|107030.3|106980.3|107022.7|106972.7|23
1726206110000|2024-09-13 05:41:50|107024.6|106974.6|107025|106975|107026.4|106976.4|107023.9|106973.9|12
1726206120000|2024-09-13 05:42:00|107023|106973|107017.7|106967.7|107023|106973|107017.4|106967.4|21
1726206130000|2024-09-13 05:42:10|107018.3|106968.3|107016.1|106966.1|107019.7|106969.7|107013.5|106963.5|34
1726206140000|2024-09-13 05:42:20|107015.8|106965.8|107015.9|106965.9|107016.3|106966.3|107015.8|106965.8|7
1726206150000|2024-09-13 05:42:30|107016|106966|107015.5|106965.5|107016.5|106966.5|107015.5|106965.5|5
1726206160000|2024-09-13 05:42:40|107015.3|106965.3|107014|106964|107015.3|106965.3|107014|106964|5
1726206170000|2024-09-13 05:42:50|107013.4|106963.4|107009.4|106959.4|107014|106964|107007.9|106957.9|13
1726206180000|2024-09-13 05:43:00|107009.5|106959.5|107004.4|106954.4|107009.5|106959.5|107003.1|106953.1|13
1726206190000|2024-09-13 05:43:10|107005.3|106955.3|107008.2|106958.2|107008.6|106958.6|107005.3|106955.3|4
1726206200000|2024-09-13 05:43:20|107007.8|106957.8|107010.1|106960.1|107010.2|106960.2|107006.3|106956.3|6
1726206210000|2024-09-13 05:43:30|107010.3|106960.3|107010.4|106960.4|107011.5|106961.5|107009|106959|7
1726206220000|2024-09-13 05:43:40|107012.5|106962.5|107009|106959|107012.7|106962.7|107009|106959|7
1726206230000|2024-09-13 05:43:50|107008.8|106958.8|107008.7|106958.7|107009.9|106959.9|107008.7|106958.7|6
1726206240000|2024-09-13 05:44:00|107006.7|106956.7|107007.4|106957.4|107007.8|106957.8|107006.2|106956.2|12
1726206250000|2024-09-13 05:44:10|107007|106957|107004.5|106954.5|107007|106957|107004.5|106954.5|5
1726206260000|2024-09-13 05:44:20|107004.6|106954.6|107006.4|106956.4|107006.4|106956.4|107004.6|106954.6|7
1726206270000|2024-09-13 05:44:30|107006.9|106956.9|107008.4|106958.4|107009.1|106959.1|107006.9|106956.9|4
1726206280000|2024-09-13 05:44:40|107007|106957|107006.9|106956.9|107007|106957|107006.9|106956.9|2
1726206290000|2024-09-13 05:44:50|107007|106957|107008.9|106958.9|107009.7|106959.7|107007|106957|10
1726206300000|2024-09-13 05:45:00|107009|106959|107011.3|106961.3|107011.3|106961.3|107008.5|106958.5|11
1726206310000|2024-09-13 05:45:10|107011.7|106961.7|107011.7|106961.7|107011.9|106961.9|107010.1|106960.1|10
1726206320000|2024-09-13 05:45:20|107012.1|106962.1|107010.6|106960.6|107012.2|106962.2|107010.6|106960.6|8
1726206330000|2024-09-13 05:45:30|107010.7|106960.7|107017.3|106967.3|107017.6|106967.6|107010.3|106960.3|10
1726206340000|2024-09-13 05:45:40|107017.2|106967.2|107015.9|106965.9|107017.2|106967.2|107015.9|106965.9|10
1726206350000|2024-09-13 05:45:50|107016.4|106966.4|107015.8|106965.8|107016.4|106966.4|107014.5|106964.5|10
1726206360000|2024-09-13 05:46:00|107016.7|106966.7|107024.3|106974.3|107024.5|106974.5|107016.7|106966.7|19
1726206370000|2024-09-13 05:46:10|107024.7|106974.7|107027.6|106977.6|107027.6|106977.6|107024.7|106974.7|6
1726206380000|2024-09-13 05:46:20|107027.5|106977.5|107027.5|106977.5|107027.5|106977.5|107027.4|106977.4|3
1726206390000|2024-09-13 05:46:30|107027.3|106977.3|107029.9|106979.9|107030.5|106980.5|107027.3|106977.3|8
1726206400000|2024-09-13 05:46:40|107030|106980|107028.8|106978.8|107030|106980|107028.8|106978.8|5
1726206410000|2024-09-13 05:46:50|107029.2|106979.2|107032.2|106982.2|107032.4|106982.4|107029.2|106979.2|7
1726206420000|2024-09-13 05:47:00|107032.3|106982.3|107025.6|106975.6|107032.4|106982.4|107025.4|106975.4|16
1726206430000|2024-09-13 05:47:10|107026.4|106976.4|107024.2|106974.2|107026.4|106976.4|107024.2|106974.2|11
1726206440000|2024-09-13 05:47:20|107024.5|106974.5|107027.5|106977.5|107028.2|106978.2|107024.5|106974.5|14
1726206450000|2024-09-13 05:47:30|107027.1|106977.1|107028.8|106978.8|107028.8|106978.8|107027.1|106977.1|10
1726206460000|2024-09-13 05:47:40|107029.2|106979.2|107033.3|106983.3|107033.6|106983.6|107028.4|106978.4|17
1726206470000|2024-09-13 05:47:50|107034|106984|107045.3|106995.3|107045.3|106995.3|107034|106984|15
1726206480000|2024-09-13 05:48:00|107045.4|106995.4|107045.2|106995.2|107045.4|106995.4|107045.2|106995.2|2
1726206490000|2024-09-13 05:48:10|107045.3|106995.3|107045.3|106995.3|107045.8|106995.8|107044.5|106994.5|7
1726206500000|2024-09-13 05:48:20|107045.2|106995.2|107042.5|106992.5|107045.2|106995.2|107042.5|106992.5|7
1726206510000|2024-09-13 05:48:30|107042.6|106992.6|107033|106983|107042.7|106992.7|107032.9|106982.9|17
1726206520000|2024-09-13 05:48:40|107033.5|106983.5|107027.1|106977.1|107033.5|106983.5|107026.4|106976.4|14
1726206530000|2024-09-13 05:48:50|107024.1|106974.1|107021.6|106971.6|107024.1|106974.1|107017.2|106967.2|31
1726206540000|2024-09-13 05:49:00|107020.3|106970.3|107022.9|106972.9|107023|106973|107019.3|106969.3|15
1726206550000|2024-09-13 05:49:10|107024.8|106974.8|107022.7|106972.7|107025.2|106975.2|107021.4|106971.4|15
1726206560000|2024-09-13 05:49:20|107022.3|106972.3|107023|106973|107023.1|106973.1|107022.1|106972.1|10
1726206570000|2024-09-13 05:49:30|107022.8|106972.8|107019|106969|107022.8|106972.8|107019|106969|9
1726206580000|2024-09-13 05:49:40|107019.5|106969.5|107014.8|106964.8|107019.6|106969.6|107013.8|106963.8|28
1726206590000|2024-09-13 05:49:50|107013.9|106963.9|107011.7|106961.7|107016.3|106966.3|107011.7|106961.7|41
1726206600000|2024-09-13 05:50:00|107011.4|106961.4|107007.4|106957.4|107014.5|106964.5|107007.4|106957.4|24
1726206610000|2024-09-13 05:50:10|107007.3|106957.3|107016.3|106966.3|107016.3|106966.3|107006.6|106956.6|32
1726206620000|2024-09-13 05:50:20|107016.1|106966.1|107018.4|106968.4|107018.4|106968.4|107016.1|106966.1|8
1726206630000|2024-09-13 05:50:30|107018.5|106968.5|107017.9|106967.9|107018.5|106968.5|107017.1|106967.1|7
1726206640000|2024-09-13 05:50:40|107018.2|106968.2|107018.1|106968.1|107019.6|106969.6|107017.6|106967.6|17
1726206650000|2024-09-13 05:50:50|107018.5|106968.5|107018.9|106968.9|107019.4|106969.4|107017.2|106967.2|17
1726206660000|2024-09-13 05:51:00|107019.2|106969.2|107018.7|106968.7|107021.8|106971.8|107016.2|106966.2|25
1726206670000|2024-09-13 05:51:10|107016.3|106966.3|107016.2|106966.2|107016.3|106966.3|107013.5|106963.5|29
1726206680000|2024-09-13 05:51:20|107017.4|106967.4|107013.2|106963.2|107017.8|106967.8|107012.2|106962.2|21
1726206690000|2024-09-13 05:51:30|107012.8|106962.8|107010.2|106960.2|107012.8|106962.8|107006.1|106956.1|58
1726206700000|2024-09-13 05:51:40|107008.9|106958.9|107007.1|106957.1|107010.9|106960.9|107006.4|106956.4|64
1726206710000|2024-09-13 05:51:50|107007.4|106957.4|107008.7|106958.7|107010|106960|107006.6|106956.6|24
1726206720000|2024-09-13 05:52:00|107008.6|106958.6|107006.3|106956.3|107010.7|106960.7|107001.1|106951.1|41
1726206730000|2024-09-13 05:52:10|107008.7|106958.7|107006.3|106956.3|107008.8|106958.8|107005.6|106955.6|30
1726206740000|2024-09-13 05:52:20|107007.5|106957.5|107007|106957|107008.4|106958.4|107006.3|106956.3|33
1726206750000|2024-09-13 05:52:30|107006.8|106956.8|107008.8|106958.8|107009.1|106959.1|107005.6|106955.6|39
1726206760000|2024-09-13 05:52:40|107008.6|106958.6|107007|106957|107008.6|106958.6|106999.6|106949.6|47
1726206770000|2024-09-13 05:52:50|107006.5|106956.5|107011.2|106961.2|107011.4|106961.4|107006.5|106956.5|15
1726206780000|2024-09-13 05:53:00|107010.6|106960.6|107010.7|106960.7|107011.4|106961.4|107006.6|106956.6|42
1726206790000|2024-09-13 05:53:10|107010.4|106960.4|107009.1|106959.1|107011|106961|107009.1|106959.1|19
1726206800000|2024-09-13 05:53:20|107008.5|106958.5|107008.5|106958.5|107009.7|106959.7|107008.5|106958.5|20
1726206810000|2024-09-13 05:53:30|107008.7|106958.7|107008.3|106958.3|107010.7|106960.7|107007.8|106957.8|13
1726206820000|2024-09-13 05:53:40|107008.4|106958.4|107010.7|106960.7|107010.7|106960.7|107008.4|106958.4|12
1726206830000|2024-09-13 05:53:50|107009.4|106959.4|107009.8|106959.8|107010.7|106960.7|107008.6|106958.6|12
1726206840000|2024-09-13 05:54:00|107009.4|106959.4|107009.1|106959.1|107010.8|106960.8|107008.7|106958.7|16
1726206850000|2024-09-13 05:54:10|107009.2|106959.2|107008.9|106958.9|107009.3|106959.3|107008.1|106958.1|11
1726206860000|2024-09-13 05:54:20|107009.9|106959.9|107011.3|106961.3|107012.4|106962.4|107007.6|106957.6|22
1726206870000|2024-09-13 05:54:30|107011.5|106961.5|107011.9|106961.9|107011.9|106961.9|107011.4|106961.4|5
1726206880000|2024-09-13 05:54:40|107011.7|106961.7|107012.7|106962.7|107012.7|106962.7|107011.6|106961.6|8
1726206890000|2024-09-13 05:54:50|107012.3|106962.3|107008.6|106958.6|107012.3|106962.3|107008.5|106958.5|13
1726206900000|2024-09-13 05:55:00|107009.6|106959.6|107007.9|106957.9|107009.6|106959.6|107007.5|106957.5|15
1726206910000|2024-09-13 05:55:10|107007.8|106957.8|107007.4|106957.4|107008.3|106958.3|107007.3|106957.3|13
1726206920000|2024-09-13 05:55:20|107008.9|106958.9|107009.4|106959.4|107009.9|106959.9|107008.1|106958.1|19
1726206930000|2024-09-13 05:55:30|107008.9|106958.9|107010.3|106960.3|107010.3|106960.3|107007.6|106957.6|18
1726206940000|2024-09-13 05:55:40|107010.7|106960.7|107014.8|106964.8|107017.6|106967.6|107010.5|106960.5|19
1726206950000|2024-09-13 05:55:50|107014.4|106964.4|107012.6|106962.6|107014.7|106964.7|107012.6|106962.6|12
1726206960000|2024-09-13 05:56:00|107012.9|106962.9|107010.7|106960.7|107013.5|106963.5|107010.7|106960.7|12
1726206970000|2024-09-13 05:56:10|107011|106961|107008.3|106958.3|107011|106961|107007.5|106957.5|12
1726206980000|2024-09-13 05:56:20|107008.7|106958.7|107009.2|106959.2|107009.3|106959.3|107008.7|106958.7|5
1726206990000|2024-09-13 05:56:30|107009.6|106959.6|107012.5|106962.5|107013.5|106963.5|107009.6|106959.6|9
1726207000000|2024-09-13 05:56:40|107011.8|106961.8|107011.6|106961.6|107011.8|106961.8|107011|106961|9
1726207010000|2024-09-13 05:56:50|107011.2|106961.2|107015.3|106965.3|107015.3|106965.3|107009.9|106959.9|15
1726207020000|2024-09-13 05:57:00|107015.5|106965.5|107013.3|106963.3|107015.6|106965.6|107013.3|106963.3|11
1726207030000|2024-09-13 05:57:10|107013.7|106963.7|107015.2|106965.2|107015.2|106965.2|107013.7|106963.7|6
1726207040000|2024-09-13 05:57:20|107015.7|106965.7|107013.1|106963.1|107018.2|106968.2|107013.1|106963.1|17
1726207050000|2024-09-13 05:57:30|107013.4|106963.4|107014.8|106964.8|107014.8|106964.8|107013.4|106963.4|9
1726207060000|2024-09-13 05:57:40|107014.7|106964.7|107012.1|106962.1|107015.4|106965.4|107012.1|106962.1|8
1726207070000|2024-09-13 05:57:50|107012.7|106962.7|107013.6|106963.6|107013.8|106963.8|107012.3|106962.3|9
1726207080000|2024-09-13 05:58:00|107014.1|106964.1|107013.6|106963.6|107014.1|106964.1|107012.5|106962.5|10
1726207090000|2024-09-13 05:58:10|107013.7|106963.7|107015.9|106965.9|107016|106966|107013.7|106963.7|5
1726207100000|2024-09-13 05:58:20|107014.7|106964.7|107015.6|106965.6|107016.6|106966.6|106996.9|106946.9|26
1726207110000|2024-09-13 05:58:30|107015.4|106965.4|107013.7|106963.7|107015.4|106965.4|107013.5|106963.5|8
1726207120000|2024-09-13 05:58:40|107014|106964|107010.2|106960.2|107014|106964|107007|106957|16
1726207130000|2024-09-13 05:58:50|107010.3|106960.3|107012|106962|107012.8|106962.8|107010.3|106960.3|8
1726207140000|2024-09-13 05:59:00|107011.6|106961.6|107011.6|106961.6|107012.4|106962.4|107011.6|106961.6|9
1726207150000|2024-09-13 05:59:10|107010.5|106960.5|107013.5|106963.5|107014.2|106964.2|107010.2|106960.2|18
1726207160000|2024-09-13 05:59:20|107014|106964|107013.1|106963.1|107014.2|106964.2|107013.1|106963.1|4
1726207170000|2024-09-13 05:59:30|107014.1|106964.1|107014.1|106964.1|107014.8|106964.8|107013.8|106963.8|9
1726207180000|2024-09-13 05:59:40|107012.7|106962.7|107013.4|106963.4|107013.4|106963.4|107010|106960|18
1726207190000|2024-09-13 05:59:50|107013.9|106963.9|107014.9|106964.9|107015.6|106965.6|107013.9|106963.9|13
1726207200000|2024-09-13 06:00:00|107019.7|106969.7|107024.6|106974.6|107025.8|106975.8|107019.7|106969.7|41
1726207210000|2024-09-13 06:00:10|107024.4|106974.4|107051.1|107001.1|107051.6|107001.6|107023.9|106973.9|43
1726207220000|2024-09-13 06:00:20|107050.7|107000.7|107046.2|106996.2|107053.4|107003.4|107045.7|106995.7|25
1726207230000|2024-09-13 06:00:30|107045.9|106995.9|107047.4|106997.4|107047.5|106997.5|107042.8|106992.8|23
1726207240000|2024-09-13 06:00:40|107047.6|106997.6|107044.2|106994.2|107048.3|106998.3|107044.1|106994.1|20
1726207250000|2024-09-13 06:00:50|107044.6|106994.6|107047.6|106997.6|107047.6|106997.6|107041.4|106991.4|19
1726207260000|2024-09-13 06:01:00|107048.3|106998.3|107047.4|106997.4|107055.8|107005.8|107046.5|106996.5|41
1726207270000|2024-09-13 06:01:10|107047|106997|107042|106992|107048.4|106998.4|107042|106992|31
1726207280000|2024-09-13 06:01:20|107042.2|106992.2|107042.2|106992.2|107044.2|106994.2|107040.5|106990.5|35
1726207290000|2024-09-13 06:01:30|107041.8|106991.8|107040.4|106990.4|107045.5|106995.5|107040|106990|35
1726207300000|2024-09-13 06:01:40|107040.7|106990.7|107045.8|106995.8|107045.8|106995.8|107039.2|106989.2|32
1726207310000|2024-09-13 06:01:50|107046.2|106996.2|107047.2|106997.2|107047.2|106997.2|107045.1|106995.1|16
1726207320000|2024-09-13 06:02:00|107047|106997|107047.9|106997.9|107048.9|106998.9|107044.8|106994.8|23
1726207330000|2024-09-13 06:02:10|107047.7|106997.7|107044|106994|107050.6|107000.6|107042.9|106992.9|28
1726207340000|2024-09-13 06:02:20|107043.3|106993.3|107039.3|106989.3|107044.1|106994.1|107037.4|106987.4|27
1726207350000|2024-09-13 06:02:30|107039.4|106989.4|107039|106989|107040|106990|107038.7|106988.7|10
1726207360000|2024-09-13 06:02:40|107038.7|106988.7|107038.8|106988.8|107039.3|106989.3|107038.2|106988.2|10
1726207370000|2024-09-13 06:02:50|107039.2|106989.2|107022.2|106972.2|107039.2|106989.2|107022|106972|30
1726207380000|2024-09-13 06:03:00|107021.7|106971.7|107016.3|106966.3|107022.9|106972.9|107016.3|106966.3|30
1726207390000|2024-09-13 06:03:10|107016.7|106966.7|107015.3|106965.3|107017.7|106967.7|107013.4|106963.4|30
1726207400000|2024-09-13 06:03:20|107015.4|106965.4|107013.6|106963.6|107015.6|106965.6|107005.6|106955.6|27
1726207410000|2024-09-13 06:03:30|107013.8|106963.8|107018.2|106968.2|107018.2|106968.2|107013.8|106963.8|24
1726207420000|2024-09-13 06:03:40|107017.4|106967.4|107012.5|106962.5|107021.5|106971.5|107011.4|106961.4|25
1726207430000|2024-09-13 06:03:50|107012.6|106962.6|107011.6|106961.6|107012.6|106962.6|107011.6|106961.6|11
1726207440000|2024-09-13 06:04:00|107012.2|106962.2|107011.8|106961.8|107013.2|106963.2|107010|106960|29
1726207450000|2024-09-13 06:04:10|107011.5|106961.5|107010.6|106960.6|107012|106962|107006.7|106956.7|32
1726207460000|2024-09-13 06:04:20|107011.6|106961.6|107010.8|106960.8|107012.1|106962.1|107010.1|106960.1|13
1726207470000|2024-09-13 06:04:30|107011.1|106961.1|107011.6|106961.6|107011.7|106961.7|107009.4|106959.4|33
1726207480000|2024-09-13 06:04:40|107011.8|106961.8|107013.1|106963.1|107013.1|106963.1|107008.3|106958.3|25
1726207490000|2024-09-13 06:04:50|107012.7|106962.7|107005.1|106955.1|107012.7|106962.7|107004.5|106954.5|35
1726207500000|2024-09-13 06:05:00|107005.4|106955.4|107004.9|106954.9|107005.7|106955.7|107004.3|106954.3|25
1726207510000|2024-09-13 06:05:10|107004.5|106954.5|106996.9|106946.9|107004.5|106954.5|106995.9|106945.9|31
1726207520000|2024-09-13 06:05:20|106997.6|106947.6|106994.8|106944.8|106997.6|106947.6|106993.9|106943.9|22
1726207530000|2024-09-13 06:05:30|106995|106945|107005.5|106955.5|107005.5|106955.5|106994.4|106944.4|35
1726207540000|2024-09-13 06:05:40|107005.4|106955.4|107002.6|106952.6|107014.5|106964.5|107001.5|106951.5|34
1726207550000|2024-09-13 06:05:50|107002.9|106952.9|107006.7|106956.7|107007.4|106957.4|107002.9|106952.9|21
1726207560000|2024-09-13 06:06:00|107006.8|106956.8|107012.3|106962.3|107012.3|106962.3|107003.9|106953.9|21
1726207570000|2024-09-13 06:06:10|107012.9|106962.9|107008.8|106958.8|107012.9|106962.9|107006.1|106956.1|22
1726207580000|2024-09-13 06:06:20|107008.4|106958.4|107006.6|106956.6|107008.4|106958.4|107006.6|106956.6|9
1726207590000|2024-09-13 06:06:30|107006.1|106956.1|107008.4|106958.4|107008.5|106958.5|107006.1|106956.1|14
1726207600000|2024-09-13 06:06:40|107008|106958|107009.9|106959.9|107010.4|106960.4|107006.2|106956.2|28
1726207610000|2024-09-13 06:06:50|107010.3|106960.3|107003.5|106953.5|107010.3|106960.3|107003.5|106953.5|18
1726207620000|2024-09-13 06:07:00|107003.8|106953.8|107006.5|106956.5|107006.9|106956.9|107003.2|106953.2|20
1726207630000|2024-09-13 06:07:10|107005.9|106955.9|107004.9|106954.9|107007.4|106957.4|107003.1|106953.1|22
1726207640000|2024-09-13 06:07:20|107005.2|106955.2|107006.4|106956.4|107007.3|106957.3|107005.2|106955.2|9
1726207650000|2024-09-13 06:07:30|107006.3|106956.3|107006.2|106956.2|107007|106957|107005|106955|15
1726207660000|2024-09-13 06:07:40|107006|106956|107007.4|106957.4|107007.5|106957.5|107003.7|106953.7|19
1726207670000|2024-09-13 06:07:50|107007|106957|107001.2|106951.2|107007.9|106957.9|107000.4|106950.4|14
1726207680000|2024-09-13 06:08:00|107000.6|106950.6|107001.3|106951.3|107001.4|106951.4|107000.2|106950.2|14
1726207690000|2024-09-13 06:08:10|107000.9|106950.9|107006|106956|107006.2|106956.2|107000.7|106950.7|27
1726207700000|2024-09-13 06:08:20|107005.8|106955.8|106998.9|106948.9|107005.9|106955.9|106998.3|106948.3|16
1726207710000|2024-09-13 06:08:30|106998.7|106948.7|107012.2|106962.2|107012.2|106962.2|106998.5|106948.5|21
1726207720000|2024-09-13 06:08:40|107011.5|106961.5|107010|106960|107012.5|106962.5|107008.5|106958.5|19
1726207730000|2024-09-13 06:08:50|107009.2|106959.2|107003.6|106953.6|107010.4|106960.4|107002.7|106952.7|21
1726207740000|2024-09-13 06:09:00|107004|106954|107003.2|106953.2|107006.2|106956.2|107002.9|106952.9|25
1726207750000|2024-09-13 06:09:10|107003.9|106953.9|107004.9|106954.9|107005.1|106955.1|107003.6|106953.6|20
1726207760000|2024-09-13 06:09:20|107004.7|106954.7|107017.6|106967.6|107017.6|106967.6|107004|106954|27
1726207770000|2024-09-13 06:09:30|107017.1|106967.1|107009.7|106959.7|107021.1|106971.1|107009.7|106959.7|24
1726207780000|2024-09-13 06:09:40|107010|106960|107019.7|106969.7|107020|106970|107009.8|106959.8|32
1726207790000|2024-09-13 06:09:50|107019.5|106969.5|107021.8|106971.8|107026.2|106976.2|107017.7|106967.7|27
1726207800000|2024-09-13 06:10:00|107019.8|106969.8|107016.6|106966.6|107019.8|106969.8|107014.8|106964.8|26
1726207810000|2024-09-13 06:10:10|107016.2|106966.2|107014.3|106964.3|107016.7|106966.7|107013.1|106963.1|24
1726207820000|2024-09-13 06:10:20|107014.4|106964.4|107018.3|106968.3|107018.7|106968.7|107012|106962|31
1726207830000|2024-09-13 06:10:30|107019.1|106969.1|107020.8|106970.8|107020.8|106970.8|107015.7|106965.7|32
1726207840000|2024-09-13 06:10:40|107020|106970|107041.2|106991.2|107042.4|106992.4|107019.1|106969.1|25
1726207850000|2024-09-13 06:10:50|107041.8|106991.8|107050.4|107000.4|107053.2|107003.2|107041.8|106991.8|27
1726207860000|2024-09-13 06:11:00|107051.8|107001.8|107047.3|106997.3|107058.2|107008.2|107046.4|106996.4|33
1726207870000|2024-09-13 06:11:10|107047.5|106997.5|107045.5|106995.5|107047.5|106997.5|107041.9|106991.9|22
1726207880000|2024-09-13 06:11:20|107045|106995|107045.2|106995.2|107045.2|106995.2|107043.8|106993.8|17
1726207890000|2024-09-13 06:11:30|107045.6|106995.6|107048.4|106998.4|107052.8|107002.8|107043.1|106993.1|31
1726207900000|2024-09-13 06:11:40|107049.1|106999.1|107048.3|106998.3|107050|107000|107048.3|106998.3|14
1726207910000|2024-09-13 06:11:50|107048.1|106998.1|107044|106994|107048.2|106998.2|107042.7|106992.7|23
1726207920000|2024-09-13 06:12:00|107044.5|106994.5|107045.7|106995.7|107046.4|106996.4|107041.3|106991.3|36
1726207930000|2024-09-13 06:12:10|107046.5|106996.5|107056.7|107006.7|107057.7|107007.7|107045.4|106995.4|23
1726207940000|2024-09-13 06:12:20|107054.9|107004.9|107048.4|106998.4|107054.9|107004.9|107048.2|106998.2|20
1726207950000|2024-09-13 06:12:30|107048.3|106998.3|107048.8|106998.8|107051.2|107001.2|107047.5|106997.5|21
1726207960000|2024-09-13 06:12:40|107048.4|106998.4|107045.4|106995.4|107048.9|106998.9|107045.4|106995.4|17
1726207970000|2024-09-13 06:12:50|107044.7|106994.7|107045.5|106995.5|107045.7|106995.7|107042.9|106992.9|15
1726207980000|2024-09-13 06:13:00|107046.1|106996.1|107040.4|106990.4|107047.7|106997.7|107039.7|106989.7|27
1726207990000|2024-09-13 06:13:10|107040.2|106990.2|107040.6|106990.6|107041.8|106991.8|107033.9|106983.9|26
1726208000000|2024-09-13 06:13:20|107040.4|106990.4|107046.1|106996.1|107047.8|106997.8|107040.4|106990.4|27
1726208010000|2024-09-13 06:13:30|107046|106996|107043.5|106993.5|107046.5|106996.5|107043.5|106993.5|41
1726208020000|2024-09-13 06:13:40|107043.2|106993.2|107047.1|106997.1|107048.1|106998.1|107042.5|106992.5|33
1726208030000|2024-09-13 06:13:50|107046.2|106996.2|107050.3|107000.3|107050.3|107000.3|107046.1|106996.1|16
1726208040000|2024-09-13 06:14:00|107051.6|107001.6|107060.8|107010.8|107063.3|107013.3|107051.6|107001.6|35
1726208050000|2024-09-13 06:14:10|107060.5|107010.5|107059.2|107009.2|107060.5|107010.5|107058.7|107008.7|20
1726208060000|2024-09-13 06:14:20|107058.8|107008.8|107058.2|107008.2|107060.6|107010.6|107058.2|107008.2|26
1726208070000|2024-09-13 06:14:30|107058.9|107008.9|107059|107009|107059.8|107009.8|107058.3|107008.3|22
1726208080000|2024-09-13 06:14:40|107059.3|107009.3|107045.2|106995.2|107061.1|107011.1|107045.2|106995.2|28
1726208090000|2024-09-13 06:14:50|107044.8|106994.8|107051.2|107001.2|107051.2|107001.2|107041.9|106991.9|19
1726208100000|2024-09-13 06:15:00|107051.4|107001.4|107054.4|107004.4|107054.4|107004.4|107049.8|106999.8|24
1726208110000|2024-09-13 06:15:10|107054|107004|107056.1|107006.1|107056.8|107006.8|107049.1|106999.1|27
1726208120000|2024-09-13 06:15:20|107055.1|107005.1|107043.2|106993.2|107055.1|107005.1|107036.8|106986.8|26
1726208130000|2024-09-13 06:15:30|107043.5|106993.5|107045|106995|107045|106995|107041|106991|20
1726208140000|2024-09-13 06:15:40|107045.1|106995.1|107046.4|106996.4|107046.4|106996.4|107044.1|106994.1|21
1726208150000|2024-09-13 06:15:50|107046.2|106996.2|107046.1|106996.1|107046.2|106996.2|107045.9|106995.9|6
1726208160000|2024-09-13 06:16:00|107045.8|106995.8|107038.4|106988.4|107045.8|106995.8|107036.3|106986.3|27
1726208170000|2024-09-13 06:16:10|107034.4|106984.4|107036.9|106986.9|107036.9|106986.9|107034|106984|14
1726208180000|2024-09-13 06:16:20|107037|106987|107041.6|106991.6|107041.6|106991.6|107037|106987|19
1726208190000|2024-09-13 06:16:30|107041.4|106991.4|107044.9|106994.9|107045.8|106995.8|107041.3|106991.3|23
1726208200000|2024-09-13 06:16:40|107044.6|106994.6|107048.7|106998.7|107050.4|107000.4|107044.5|106994.5|23
1726208210000|2024-09-13 06:16:50|107049|106999|107049.8|106999.8|107049.8|106999.8|107048.5|106998.5|9
1726208220000|2024-09-13 06:17:00|107050.5|107000.5|107049.6|106999.6|107051.7|107001.7|107049.4|106999.4|23
1726208230000|2024-09-13 06:17:10|107049.9|106999.9|107051.2|107001.2|107052|107002|107049.9|106999.9|14
1726208240000|2024-09-13 06:17:20|107050.9|107000.9|107052.4|107002.4|107052.8|107002.8|107050.6|107000.6|17
1726208250000|2024-09-13 06:17:30|107052.7|107002.7|107051.6|107001.6|107052.9|107002.9|107050.6|107000.6|10
1726208260000|2024-09-13 06:17:40|107050.6|107000.6|107053.7|107003.7|107053.8|107003.8|107050.6|107000.6|11
1726208270000|2024-09-13 06:17:50|107053.8|107003.8|107054.2|107004.2|107055.6|107005.6|107052.9|107002.9|16
1726208280000|2024-09-13 06:18:00|107053.9|107003.9|107054.3|107004.3|107058.4|107008.4|107053.9|107003.9|17
1726208290000|2024-09-13 06:18:10|107054.2|107004.2|107052|107002|107054.2|107004.2|107051.4|107001.4|16
1726208300000|2024-09-13 06:18:20|107052.2|107002.2|107052.7|107002.7|107054.6|107004.6|107052.2|107002.2|18
1726208310000|2024-09-13 06:18:30|107052.8|107002.8|107047.2|106997.2|107052.9|107002.9|107047.1|106997.1|21
1726208320000|2024-09-13 06:18:40|107046.9|106996.9|107045.9|106995.9|107046.9|106996.9|107044|106994|15
1726208330000|2024-09-13 06:18:50|107046.1|106996.1|107044.8|106994.8|107050.2|107000.2|107044|106994|23
1726208340000|2024-09-13 06:19:00|107046.7|106996.7|107051.5|107001.5|107051.5|107001.5|107046.7|106996.7|15
1726208350000|2024-09-13 06:19:10|107052.8|107002.8|107054.1|107004.1|107054.2|107004.2|107052.5|107002.5|17
1726208360000|2024-09-13 06:19:20|107054.4|107004.4|107052.8|107002.8|107054.8|107004.8|107051.8|107001.8|14
1726208370000|2024-09-13 06:19:30|107051.3|107001.3|107053.9|107003.9|107053.9|107003.9|107050.9|107000.9|17
1726208380000|2024-09-13 06:19:40|107055.1|107005.1|107055|107005|107055.1|107005.1|107054.4|107004.4|4
1726208390000|2024-09-13 06:19:50|107054.6|107004.6|107084.6|107034.6|107085.6|107035.6|107052.4|107002.4|26
1726208400000|2024-09-13 06:20:00|107084.1|107034.1|107084.8|107034.8|107085.4|107035.4|107084|107034|12
1726208410000|2024-09-13 06:20:10|107085.6|107035.6|107086.4|107036.4|107086.4|107036.4|107085.6|107035.6|5
1726208420000|2024-09-13 06:20:20|107086.3|107036.3|107072.7|107022.7|107086.4|107036.4|107072.6|107022.6|13
1726208430000|2024-09-13 06:20:30|107072.6|107022.6|107068.5|107018.5|107074.7|107024.7|107068.5|107018.5|28
1726208440000|2024-09-13 06:20:40|107068.3|107018.3|107071.5|107021.5|107073.4|107023.4|107068.3|107018.3|22
1726208450000|2024-09-13 06:20:50|107071.3|107021.3|107071.5|107021.5|107071.6|107021.6|107071|107021|10
1726208460000|2024-09-13 06:21:00|107071.4|107021.4|107069.1|107019.1|107071.4|107021.4|107068.5|107018.5|10
1726208470000|2024-09-13 06:21:10|107069.6|107019.6|107068.7|107018.7|107069.6|107019.6|107068.4|107018.4|11
1726208480000|2024-09-13 06:21:20|107069.9|107019.9|107062.6|107012.6|107070.1|107020.1|107062.6|107012.6|19
1726208490000|2024-09-13 06:21:30|107063|107013|107066.2|107016.2|107067.7|107017.7|107062.5|107012.5|37
1726208500000|2024-09-13 06:21:40|107066.4|107016.4|107065.2|107015.2|107066.4|107016.4|107064.6|107014.6|19
1726208510000|2024-09-13 06:21:50|107064.9|107014.9|107065.7|107015.7|107066.2|107016.2|107064.8|107014.8|10
1726208520000|2024-09-13 06:22:00|107066|107016|107065.2|107015.2|107066.3|107016.3|107065.2|107015.2|11
1726208530000|2024-09-13 06:22:10|107065.7|107015.7|107065.3|107015.3|107065.7|107015.7|107065.3|107015.3|4
1726208540000|2024-09-13 06:22:20|107065.2|107015.2|107065.1|107015.1|107065.2|107015.2|107064.2|107014.2|8
1726208550000|2024-09-13 06:22:30|107065.2|107015.2|107071.2|107021.2|107071.2|107021.2|107063.5|107013.5|22
1726208560000|2024-09-13 06:22:40|107071.3|107021.3|107074.4|107024.4|107074.8|107024.8|107071.1|107021.1|19
1726208570000|2024-09-13 06:22:50|107074.5|107024.5|107072.8|107022.8|107075|107025|107071.4|107021.4|21
1726208580000|2024-09-13 06:23:00|107072.9|107022.9|107072.5|107022.5|107073.5|107023.5|107071|107021|29
1726208590000|2024-09-13 06:23:10|107072.6|107022.6|107072.5|107022.5|107073.5|107023.5|107072.3|107022.3|12
1726208600000|2024-09-13 06:23:20|107072.1|107022.1|107073.3|107023.3|107075|107025|107071.9|107021.9|27
1726208610000|2024-09-13 06:23:30|107073|107023|107072.7|107022.7|107073.3|107023.3|107072.7|107022.7|8
1726208620000|2024-09-13 06:23:40|107072.1|107022.1|107067.3|107017.3|107072.1|107022.1|107067.3|107017.3|13
1726208630000|2024-09-13 06:23:50|107065.6|107015.6|107076.7|107026.7|107078.6|107028.6|107064.1|107014.1|35
1726208640000|2024-09-13 06:24:00|107076.6|107026.6|107074.5|107024.5|107078.9|107028.9|107074.5|107024.5|19
1726208650000|2024-09-13 06:24:10|107074.6|107024.6|107075.9|107025.9|107077.1|107027.1|107074.6|107024.6|16
1726208660000|2024-09-13 06:24:20|107075.3|107025.3|107075.5|107025.5|107075.6|107025.6|107074.9|107024.9|16
1726208670000|2024-09-13 06:24:30|107075.4|107025.4|107075.7|107025.7|107075.9|107025.9|107074.7|107024.7|14
1726208680000|2024-09-13 06:24:40|107075.4|107025.4|107079.1|107029.1|107079.1|107029.1|107075.4|107025.4|18
1726208690000|2024-09-13 06:24:50|107079|107029|107080.2|107030.2|107082.5|107032.5|107079|107029|28
1726208700000|2024-09-13 06:25:00|107080.1|107030.1|107081|107031|107081.1|107031.1|107079.3|107029.3|25
1726208710000|2024-09-13 06:25:10|107080.8|107030.8|107083.2|107033.2|107083.2|107033.2|107080.8|107030.8|16
1726208720000|2024-09-13 06:25:20|107083.7|107033.7|107072.6|107022.6|107084.8|107034.8|107072.6|107022.6|17
1726208730000|2024-09-13 06:25:30|107072.7|107022.7|107080.7|107030.7|107082.3|107032.3|107072.7|107022.7|24
1726208740000|2024-09-13 06:25:40|107081|107031|107081.9|107031.9|107084.5|107034.5|107081|107031|19
1726208750000|2024-09-13 06:25:50|107082.1|107032.1|107081.8|107031.8|107082.1|107032.1|107081.5|107031.5|7
1726208760000|2024-09-13 06:26:00|107080.9|107030.9|107080.5|107030.5|107081.4|107031.4|107079.3|107029.3|9
1726208770000|2024-09-13 06:26:10|107080.7|107030.7|107081.1|107031.1|107081.5|107031.5|107080.6|107030.6|10
1726208780000|2024-09-13 06:26:20|107080.9|107030.9|107080.4|107030.4|107080.9|107030.9|107080.4|107030.4|3
1726208790000|2024-09-13 06:26:30|107080.2|107030.2|107083.1|107033.1|107085.6|107035.6|107080.2|107030.2|20
1726208800000|2024-09-13 06:26:40|107083.2|107033.2|107082.6|107032.6|107083.2|107033.2|107082.6|107032.6|3
1726208810000|2024-09-13 06:26:50|107082.5|107032.5|107078.9|107028.9|107082.5|107032.5|107078.8|107028.8|10
1726208820000|2024-09-13 06:27:00|107080|107030|107078.6|107028.6|107080|107030|107078.6|107028.6|15
1726208830000|2024-09-13 06:27:10|107078.7|107028.7|107078.6|107028.6|107078.8|107028.8|107078.3|107028.3|10
1726208840000|2024-09-13 06:27:20|107078.7|107028.7|107078.6|107028.6|107078.8|107028.8|107078.6|107028.6|8
1726208850000|2024-09-13 06:27:30|107077.7|107027.7|107077.5|107027.5|107077.8|107027.8|107077.4|107027.4|6
1726208860000|2024-09-13 06:27:40|107077.3|107027.3|107077.7|107027.7|107077.8|107027.8|107077|107027|14
1726208870000|2024-09-13 06:27:50|107077.2|107027.2|107077.2|107027.2|107077.5|107027.5|107076.8|107026.8|9
1726208880000|2024-09-13 06:28:00|107077.1|107027.1|107076.2|107026.2|107077.1|107027.1|107076.2|107026.2|5
1726208890000|2024-09-13 06:28:10|107075.7|107025.7|107081.6|107031.6|107082.6|107032.6|107075.2|107025.2|17
1726208900000|2024-09-13 06:28:20|107082.3|107032.3|107081.3|107031.3|107083.6|107033.6|107081.3|107031.3|15
1726208910000|2024-09-13 06:28:30|107081|107031|107077|107027|107081|107031|107077|107027|15
1726208920000|2024-09-13 06:28:40|107076.7|107026.7|107077.6|107027.6|107077.6|107027.6|107076.7|107026.7|15
1726208930000|2024-09-13 06:28:50|107077.5|107027.5|107074.6|107024.6|107077.6|107027.6|107074.3|107024.3|15
1726208940000|2024-09-13 06:29:00|107075.2|107025.2|107082.8|107032.8|107084.7|107034.7|107075.2|107025.2|16
1726208950000|2024-09-13 06:29:10|107083|107033|107083.5|107033.5|107084.1|107034.1|107082.8|107032.8|13
1726208960000|2024-09-13 06:29:20|107083.4|107033.4|107083.6|107033.6|107083.6|107033.6|107083.3|107033.3|4
1726208970000|2024-09-13 06:29:30|107083.7|107033.7|107084.9|107034.9|107085.2|107035.2|107082.8|107032.8|21
1726208980000|2024-09-13 06:29:40|107084.8|107034.8|107086.7|107036.7|107086.7|107036.7|107084.8|107034.8|9
1726208990000|2024-09-13 06:29:50|107086.8|107036.8|107085.6|107035.6|107086.8|107036.8|107085.6|107035.6|11
1726209000000|2024-09-13 06:30:00|107085.8|107035.8|107090.5|107040.5|107092.9|107042.9|107085.5|107035.5|26
1726209010000|2024-09-13 06:30:10|107090.8|107040.8|107079.3|107029.3|107090.8|107040.8|107078.9|107028.9|27
1726209020000|2024-09-13 06:30:20|107079.1|107029.1|107079.9|107029.9|107084.9|107034.9|107078.8|107028.8|24
1726209030000|2024-09-13 06:30:30|107077.7|107027.7|107102.6|107052.6|107103.1|107053.1|107077.7|107027.7|30
1726209040000|2024-09-13 06:30:40|107102.2|107052.2|107096.7|107046.7|107103|107053|107096.4|107046.4|16
1726209050000|2024-09-13 06:30:50|107096.6|107046.6|107096.5|107046.5|107097.1|107047.1|107096.5|107046.5|6
1726209060000|2024-09-13 06:31:00|107096.2|107046.2|107089.8|107039.8|107096.2|107046.2|107088.6|107038.6|31
1726209070000|2024-09-13 06:31:10|107090|107040|107094.1|107044.1|107094.6|107044.6|107089.9|107039.9|13
1726209080000|2024-09-13 06:31:20|107094.3|107044.3|107086.7|107036.7|107095.1|107045.1|107086.7|107036.7|29
1726209090000|2024-09-13 06:31:30|107085.7|107035.7|107072.1|107022.1|107087|107037|107069|107019|24
1726209100000|2024-09-13 06:31:40|107071.7|107021.7|107077.1|107027.1|107077.1|107027.1|107071.3|107021.3|26
1726209110000|2024-09-13 06:31:50|107076.9|107026.9|107068.6|107018.6|107077.1|107027.1|107067.7|107017.7|27
1726209120000|2024-09-13 06:32:00|107069.2|107019.2|107070.5|107020.5|107071.2|107021.2|107068.1|107018.1|23
1726209130000|2024-09-13 06:32:10|107070.8|107020.8|107073.7|107023.7|107073.7|107023.7|107070.8|107020.8|34
1726209140000|2024-09-13 06:32:20|107073.2|107023.2|107086.6|107036.6|107086.7|107036.7|107073.2|107023.2|34
1726209150000|2024-09-13 06:32:30|107086.7|107036.7|107086.2|107036.2|107086.7|107036.7|107084.7|107034.7|15
1726209160000|2024-09-13 06:32:40|107086.4|107036.4|107091.7|107041.7|107092.6|107042.6|107086.1|107036.1|13
1726209170000|2024-09-13 06:32:50|107092.2|107042.2|107090.5|107040.5|107092.2|107042.2|107090.5|107040.5|9
1726209180000|2024-09-13 06:33:00|107090.4|107040.4|107091.1|107041.1|107092.9|107042.9|107090.4|107040.4|20
1726209190000|2024-09-13 06:33:10|107091|107041|107092.4|107042.4|107092.4|107042.4|107089.2|107039.2|27
1726209200000|2024-09-13 06:33:20|107093|107043|107096|107046|107096|107046|107093|107043|18
1726209210000|2024-09-13 06:33:30|107096.2|107046.2|107096.6|107046.6|107098|107048|107096.2|107046.2|12
1726209220000|2024-09-13 06:33:40|107096.4|107046.4|107095|107045|107096.4|107046.4|107094.8|107044.8|7
1726209230000|2024-09-13 06:33:50|107095.4|107045.4|107097.2|107047.2|107097.2|107047.2|107095.4|107045.4|6
1726209240000|2024-09-13 06:34:00|107097.1|107047.1|107095.6|107045.6|107097.1|107047.1|107095.4|107045.4|9
1726209250000|2024-09-13 06:34:10|107095.2|107045.2|107093.6|107043.6|107095.4|107045.4|107092.1|107042.1|19
1726209260000|2024-09-13 06:34:20|107093.2|107043.2|107096.5|107046.5|107096.5|107046.5|107093.2|107043.2|25
1726209270000|2024-09-13 06:34:30|107096.4|107046.4|107097.5|107047.5|107097.9|107047.9|107095.8|107045.8|21
1726209280000|2024-09-13 06:34:40|107097.7|107047.7|107098.2|107048.2|107098.3|107048.3|107097.4|107047.4|7
1726209290000|2024-09-13 06:34:50|107098.3|107048.3|107098.2|107048.2|107098.8|107048.8|107097.8|107047.8|12
1726209300000|2024-09-13 06:35:00|107098|107048|107098|107048|107098.4|107048.4|107096.9|107046.9|16
1726209310000|2024-09-13 06:35:10|107097.6|107047.6|107097.6|107047.6|107099.2|107049.2|107097.2|107047.2|25
1726209320000|2024-09-13 06:35:20|107097.9|107047.9|107093.4|107043.4|107099.7|107049.7|107093.4|107043.4|22
1726209330000|2024-09-13 06:35:30|107092.7|107042.7|107083.5|107033.5|107092.9|107042.9|107083.2|107033.2|29
1726209340000|2024-09-13 06:35:40|107083.8|107033.8|107086.4|107036.4|107087.1|107037.1|107083.8|107033.8|21
1726209350000|2024-09-13 06:35:50|107085.9|107035.9|107091.8|107041.8|107091.9|107041.9|107085.9|107035.9|19
1726209360000|2024-09-13 06:36:00|107091.7|107041.7|107092.2|107042.2|107092.4|107042.4|107091.7|107041.7|16
1726209370000|2024-09-13 06:36:10|107092.1|107042.1|107096.1|107046.1|107096.2|107046.2|107092.1|107042.1|12
1726209380000|2024-09-13 06:36:20|107096.2|107046.2|107098.1|107048.1|107098.6|107048.6|107096.2|107046.2|12
1726209390000|2024-09-13 06:36:30|107098.2|107048.2|107097.5|107047.5|107101.5|107051.5|107096.5|107046.5|13
1726209400000|2024-09-13 06:36:40|107097.7|107047.7|107091|107041|107097.9|107047.9|107088.8|107038.8|17
1726209410000|2024-09-13 06:36:50|107090.9|107040.9|107083|107033|107091.1|107041.1|107083|107033|19
1726209420000|2024-09-13 06:37:00|107082.8|107032.8|107082.2|107032.2|107082.8|107032.8|107081.5|107031.5|12
1726209430000|2024-09-13 06:37:10|107082.4|107032.4|107082.3|107032.3|107082.9|107032.9|107082.3|107032.3|11
1726209440000|2024-09-13 06:37:20|107082.1|107032.1|107082.9|107032.9|107083.3|107033.3|107082.1|107032.1|11
1726209450000|2024-09-13 06:37:30|107082.8|107032.8|107080.5|107030.5|107083|107033|107080.2|107030.2|12
1726209460000|2024-09-13 06:37:40|107081|107031|107082.1|107032.1|107082.1|107032.1|107081|107031|8
1726209470000|2024-09-13 06:37:50|107081.6|107031.6|107081.7|107031.7|107081.8|107031.8|107081.6|107031.6|4
1726209480000|2024-09-13 06:38:00|107081.9|107031.9|107068.7|107018.7|107082.6|107032.6|107066|107016|16
1726209490000|2024-09-13 06:38:10|107068.9|107018.9|107071.1|107021.1|107081.4|107031.4|107068.6|107018.6|30
1726209500000|2024-09-13 06:38:20|107070.8|107020.8|107072.4|107022.4|107073.1|107023.1|107070.8|107020.8|15
1726209510000|2024-09-13 06:38:30|107071.8|107021.8|107066.5|107016.5|107071.8|107021.8|107066.5|107016.5|21
1726209520000|2024-09-13 06:38:40|107066|107016|107069.5|107019.5|107070.7|107020.7|107065.1|107015.1|20
1726209530000|2024-09-13 06:38:50|107068.9|107018.9|107069.9|107019.9|107070.3|107020.3|107068.9|107018.9|14
1726209540000|2024-09-13 06:39:00|107070.5|107020.5|107067.6|107017.6|107072.9|107022.9|107065.9|107015.9|22
1726209550000|2024-09-13 06:39:10|107067.7|107017.7|107067.3|107017.3|107067.7|107017.7|107066|107016|20
1726209560000|2024-09-13 06:39:20|107067.8|107017.8|107064.6|107014.6|107069.3|107019.3|107064.6|107014.6|21
1726209570000|2024-09-13 06:39:30|107064.8|107014.8|107064.7|107014.7|107065.1|107015.1|107063.9|107013.9|18
1726209580000|2024-09-13 06:39:40|107065.1|107015.1|107068.7|107018.7|107068.7|107018.7|107064|107014|17
1726209590000|2024-09-13 06:39:50|107068.5|107018.5|107069.9|107019.9|107070.3|107020.3|107068.3|107018.3|17
1726209600000|2024-09-13 06:40:00|107071.9|107021.9|107075.5|107025.5|107075.5|107025.5|107071.9|107021.9|15
1726209610000|2024-09-13 06:40:10|107075.4|107025.4|107067|107017|107075.7|107025.7|107067|107017|19
1726209620000|2024-09-13 06:40:20|107066.6|107016.6|107064.1|107014.1|107067|107017|107063.2|107013.2|20
1726209630000|2024-09-13 06:40:30|107063.8|107013.8|107058.9|107008.9|107065.1|107015.1|107058.3|107008.3|25
1726209640000|2024-09-13 06:40:40|107057.2|107007.2|107061.3|107011.3|107061.7|107011.7|107057.2|107007.2|12
1726209650000|2024-09-13 06:40:50|107060|107010|107061.7|107011.7|107061.7|107011.7|107059|107009|17
1726209660000|2024-09-13 06:41:00|107061.6|107011.6|107059.5|107009.5|107064|107014|107059.5|107009.5|20
1726209670000|2024-09-13 06:41:10|107059|107009|107058.4|107008.4|107059.7|107009.7|107057.4|107007.4|17
1726209680000|2024-09-13 06:41:20|107058.6|107008.6|107056.9|107006.9|107058.9|107008.9|107056.9|107006.9|15
1726209690000|2024-09-13 06:41:30|107057.2|107007.2|107055.9|107005.9|107058.1|107008.1|107055.7|107005.7|19
1726209700000|2024-09-13 06:41:40|107055.7|107005.7|107034.2|106984.2|107056|107006|107034.2|106984.2|33
1726209710000|2024-09-13 06:41:50|107033.3|106983.3|107036.6|106986.6|107036.6|106986.6|107032.6|106982.6|19
1726209720000|2024-09-13 06:42:00|107036.5|106986.5|107037.1|106987.1|107041|106991|107036.5|106986.5|16
1726209730000|2024-09-13 06:42:10|107036.9|106986.9|107029.9|106979.9|107036.9|106986.9|107025.4|106975.4|26
1726209740000|2024-09-13 06:42:20|107030.2|106980.2|107031.9|106981.9|107032.9|106982.9|107029.7|106979.7|12
1726209750000|2024-09-13 06:42:30|107032|106982|107033.5|106983.5|107033.5|106983.5|107032|106982|8
1726209760000|2024-09-13 06:42:40|107033.3|106983.3|107034.6|106984.6|107034.6|106984.6|107033.3|106983.3|8
1726209770000|2024-09-13 06:42:50|107034.8|106984.8|107034.7|106984.7|107035|106985|107034.1|106984.1|9
1726209780000|2024-09-13 06:43:00|107033.5|106983.5|107030.4|106980.4|107033.5|106983.5|107030.1|106980.1|13
1726209790000|2024-09-13 06:43:10|107030.3|106980.3|107030.5|106980.5|107030.5|106980.5|107030.2|106980.2|3
1726209800000|2024-09-13 06:43:20|107030.2|106980.2|107036.5|106986.5|107036.5|106986.5|107029.7|106979.7|11
1726209810000|2024-09-13 06:43:30|107036.3|106986.3|107035.7|106985.7|107036.3|106986.3|107035.7|106985.7|6
1726209820000|2024-09-13 06:43:40|107035.3|106985.3|107033.7|106983.7|107035.6|106985.6|107032.6|106982.6|13
1726209830000|2024-09-13 06:43:50|107033.3|106983.3|107034.5|106984.5|107034.9|106984.9|107033.3|106983.3|13
1726209840000|2024-09-13 06:44:00|107034.6|106984.6|107023.6|106973.6|107034.6|106984.6|107022.6|106972.6|27
1726209850000|2024-09-13 06:44:10|107023.4|106973.4|107003.5|106953.5|107025|106975|107003.1|106953.1|32
1726209860000|2024-09-13 06:44:20|107003.3|106953.3|106988.2|106938.2|107003.5|106953.5|106988|106938|33
1726209870000|2024-09-13 06:44:30|106987.9|106937.9|106983.4|106933.4|106988.5|106938.5|106982.9|106932.9|13
1726209880000|2024-09-13 06:44:40|106983.6|106933.6|107000.1|106950.1|107000.1|106950.1|106983.5|106933.5|20
1726209890000|2024-09-13 06:44:50|106999.6|106949.6|107000.6|106950.6|107000.8|106950.8|106999.5|106949.5|16
1726209900000|2024-09-13 06:45:00|106997.8|106947.8|107002.4|106952.4|107002.9|106952.9|106997.8|106947.8|19
1726209910000|2024-09-13 06:45:10|107003|106953|107002.8|106952.8|107004.1|106954.1|107001.3|106951.3|32
1726209920000|2024-09-13 06:45:20|107003.4|106953.4|106996.4|106946.4|107004|106954|106984.4|106934.4|27
1726209930000|2024-09-13 06:45:30|106997|106947|106997.1|106947.1|106997.1|106947.1|106996.7|106946.7|6
1726209940000|2024-09-13 06:45:40|106997.4|106947.4|106997.2|106947.2|106997.4|106947.4|106997.1|106947.1|4
1726209950000|2024-09-13 06:45:50|106997.3|106947.3|106997.6|106947.6|106997.6|106947.6|106997.3|106947.3|2
1726209960000|2024-09-13 06:46:00|106997.8|106947.8|107003|106953|107004|106954|106995|106945|17
1726209970000|2024-09-13 06:46:10|107002.9|106952.9|107004.4|106954.4|107005.2|106955.2|107002.9|106952.9|9
1726209980000|2024-09-13 06:46:20|107006|106956|107006.2|106956.2|107006.5|106956.5|107003.3|106953.3|14
1726209990000|2024-09-13 06:46:30|107006|106956|107004.7|106954.7|107006.7|106956.7|107004.4|106954.4|8
1726210000000|2024-09-13 06:46:40|107004.9|106954.9|107004.6|106954.6|107005|106955|107004.3|106954.3|6
1726210010000|2024-09-13 06:46:50|107005.1|106955.1|107006.2|106956.2|107006.2|106956.2|107004.9|106954.9|7
1726210020000|2024-09-13 06:47:00|107006.4|106956.4|106994.1|106944.1|107007.9|106957.9|106993.9|106943.9|22
1726210030000|2024-09-13 06:47:10|106994.2|106944.2|106990.2|106940.2|106994.4|106944.4|106989.6|106939.6|26
1726210040000|2024-09-13 06:47:20|106989.7|106939.7|106986.9|106936.9|106990|106940|106986.9|106936.9|18
1726210050000|2024-09-13 06:47:30|106987.3|106937.3|106987.9|106937.9|106989|106939|106986.6|106936.6|16
1726210060000|2024-09-13 06:47:40|106988.4|106938.4|106991.7|106941.7|106992.2|106942.2|106988.4|106938.4|12
1726210070000|2024-09-13 06:47:50|106991.3|106941.3|106994.7|106944.7|106994.8|106944.8|106991.3|106941.3|13
1726210080000|2024-09-13 06:48:00|106994.9|106944.9|106995.4|106945.4|106995.5|106945.5|106994.9|106944.9|4
1726210090000|2024-09-13 06:48:10|106995.5|106945.5|106995.5|106945.5|106995.5|106945.5|106995.5|106945.5|1
1726210100000|2024-09-13 06:48:20|106995.3|106945.3|106996.4|106946.4|106996.4|106946.4|106995.3|106945.3|3
1726210120000|2024-09-13 06:48:40|106996|106946|106997.6|106947.6|106999.6|106949.6|106996|106946|12
1726210130000|2024-09-13 06:48:50|106997.8|106947.8|106999.4|106949.4|107004.3|106954.3|106997.8|106947.8|18
1726210140000|2024-09-13 06:49:00|106999.7|106949.7|106999.5|106949.5|107001.1|106951.1|106999.5|106949.5|9
1726210150000|2024-09-13 06:49:10|107000.3|106950.3|106999.4|106949.4|107002.5|106952.5|106998|106948|12
1726210160000|2024-09-13 06:49:20|106999.1|106949.1|107004.6|106954.6|107004.8|106954.8|106999.1|106949.1|8
1726210170000|2024-09-13 06:49:30|107004.8|106954.8|107005.4|106955.4|107006.4|106956.4|107004.3|106954.3|12
1726210180000|2024-09-13 06:49:40|107005.5|106955.5|107005.5|106955.5|107005.5|106955.5|107005.5|106955.5|1
1726210190000|2024-09-13 06:49:50|107005.3|106955.3|107007|106957|107008.1|106958.1|107005.3|106955.3|11
1726210200000|2024-09-13 06:50:00|107007.7|106957.7|106995.9|106970.9|107007.7|106970.9|106995|106957.3|11
1726210210000|2024-09-13 06:50:10|106996.6|106971.6|106998.9|106973.9|106998.9|106973.9|106996.6|106971.6|10
1726210220000|2024-09-13 06:50:20|106998.5|106973.5|106997.2|106972.2|106998.5|106973.5|106997.2|106972.2|5
1726210230000|2024-09-13 06:50:30|106997.3|106972.3|107025.9|106975.9|107026.3|106976.8|106997.3|106972.3|14
1726210240000|2024-09-13 06:50:40|107026|106976|107036.4|106986.4|107036.4|106986.4|107026|106976|22
1726210250000|2024-09-13 06:50:50|107036.7|106986.7|107040.1|106990.1|107042.8|106992.8|107036.6|106986.6|21
1726210260000|2024-09-13 06:51:00|107040|106990|107034.9|106984.9|107040.2|106990.2|107034.7|106984.7|10
1726210270000|2024-09-13 06:51:10|107034.6|106984.6|107029.7|106979.7|107034.6|106984.6|107029.7|106979.7|19
1726210280000|2024-09-13 06:51:20|107030|106980|107030.7|106980.7|107030.8|106980.8|107030|106980|4
1726210290000|2024-09-13 06:51:30|107030.5|106980.5|107023.8|106973.8|107030.5|106980.5|107023.6|106973.6|14
1726210300000|2024-09-13 06:51:40|107023.4|106973.4|107015|106965|107023.4|106973.4|107015|106965|22
1726210310000|2024-09-13 06:51:50|107014.5|106964.5|107015.5|106965.5|107015.7|106965.7|107014.4|106964.4|22
1726210320000|2024-09-13 06:52:00|107015.7|106965.7|107018|106968|107018.2|106968.2|107015.6|106965.6|13
1726210330000|2024-09-13 06:52:10|107019.1|106969.1|107018|106968|107019.8|106969.8|107018|106968|8
1726210340000|2024-09-13 06:52:20|107017.8|106967.8|107012.2|106962.2|107018.2|106968.2|107012.2|106962.2|9
1726210350000|2024-09-13 06:52:30|107012|106962|107013.4|106963.4|107013.4|106963.4|107012|106962|5
1726210360000|2024-09-13 06:52:40|107013.8|106963.8|107014.5|106964.5|107014.5|106964.5|107013.4|106963.4|7
1726210370000|2024-09-13 06:52:50|107015.1|106965.1|107040.9|106990.9|107040.9|106990.9|107014.8|106964.8|19
1726210380000|2024-09-13 06:53:00|107041.3|106991.3|107039.1|106989.1|107041.5|106991.5|107039|106989|19
1726210390000|2024-09-13 06:53:10|107035.4|106985.4|107039.4|106989.4|107039.8|106989.8|107034.4|106984.4|18
1726210400000|2024-09-13 06:53:20|107039.5|106989.5|107042.7|106992.7|107042.9|106992.9|107039.4|106989.4|16
1726210410000|2024-09-13 06:53:30|107043.2|106993.2|107052.3|107002.3|107052.3|107002.3|107042.1|106992.1|24
1726210420000|2024-09-13 06:53:40|107051.1|107001.1|107048|106998|107052.3|107002.3|107047.4|106997.4|22
1726210430000|2024-09-13 06:53:50|107048.1|106998.1|107044.2|106994.2|107048.1|106998.1|107043.9|106993.9|8
1726210440000|2024-09-13 06:54:00|107043.9|106993.9|107050.2|107000.2|107051.2|107001.2|107043.9|106993.9|27
1726210450000|2024-09-13 06:54:10|107052.7|107002.7|107051.3|107001.3|107053|107003|107050.6|107000.6|14
1726210460000|2024-09-13 06:54:20|107051.8|107001.8|107073.3|107023.3|107073.6|107023.6|107051.8|107001.8|21
1726210470000|2024-09-13 06:54:30|107073.6|107023.6|107061.2|107011.2|107074|107024|107060.3|107010.3|24
1726210480000|2024-09-13 06:54:40|107061.1|107011.1|107064|107014|107064|107014|107061|107011|18
1726210490000|2024-09-13 06:54:50|107064.4|107014.4|107063.1|107013.1|107064.4|107014.4|107062.9|107012.9|7
1726210500000|2024-09-13 06:55:00|107063.4|107013.4|107074.9|107024.9|107074.9|107024.9|107063.4|107013.4|15
1726210510000|2024-09-13 06:55:10|107075.9|107025.9|107051.6|107026.6|107078.8|107041.8|107051.5|107025.9|20
1726210520000|2024-09-13 06:55:20|107051.7|107026.7|107051.2|107026.2|107051.9|107026.9|107050.1|107025.1|18
1726210530000|2024-09-13 06:55:30|107051.4|107026.4|107060.4|107035.4|107060.4|107035.4|107051.4|107026.4|14
1726210540000|2024-09-13 06:55:40|107060.1|107035.1|107051|107026|107061.1|107036.1|107051|107026|24
1726210550000|2024-09-13 06:55:50|107050.5|107025.5|107048|107023|107059|107034|107048|107023|35
1726210560000|2024-09-13 06:56:00|107047.8|107022.8|107042.3|107017.3|107047.8|107022.8|107042.3|107017.3|20
1726210570000|2024-09-13 06:56:10|107042.4|107017.4|107039.9|107014.9|107042.4|107017.4|107035.2|107010.2|19
1726210580000|2024-09-13 06:56:20|107040.2|107015.2|107044.6|107019.6|107045.5|107020.5|107040.2|107015.2|11
1726210590000|2024-09-13 06:56:30|107045|107020|107045.5|107020.5|107046.2|107021.2|107045|107020|10
1726210600000|2024-09-13 06:56:40|107045.4|107020.4|107038.2|107013.2|107046.3|107021.3|107037.6|107012.6|21
1726210610000|2024-09-13 06:56:50|107038.4|107013.4|107039.6|107014.6|107039.6|107014.6|107038.4|107013.4|8
1726210620000|2024-09-13 06:57:00|107040.1|107015.1|107026.8|107001.8|107040.7|107015.7|107026.8|107001.8|21
1726210630000|2024-09-13 06:57:10|107025.6|107000.6|107028.8|107003.8|107028.8|107003.8|107023.6|106998.6|25
1726210640000|2024-09-13 06:57:20|107028.5|107003.5|107020.9|106995.9|107029|107004|107020.9|106995.9|21
1726210650000|2024-09-13 06:57:30|107021.8|106996.8|107024.7|106999.7|107024.7|106999.7|107021.8|106996.8|21
1726210660000|2024-09-13 06:57:40|107024.4|106999.4|107017.9|106992.9|107024.4|106999.4|107015.2|106990.2|30
1726210670000|2024-09-13 06:57:50|107018.1|106993.1|107013.7|106988.7|107018.1|106993.1|107012.5|106987.5|18
1726210680000|2024-09-13 06:58:00|107013.4|106988.4|107011.7|106986.7|107019.9|106994.9|107011.1|106986.1|23
1726210690000|2024-09-13 06:58:10|107012|106987|107011.1|106986.1|107012.2|106987.2|107011.1|106986.1|21
1726210700000|2024-09-13 06:58:20|107010.6|106985.6|106995.3|106945.3|107028.8|106985.8|106995.3|106945.3|30
1726210710000|2024-09-13 06:58:30|106995.1|106945.1|106996.4|106946.4|106997.8|106947.8|106994.6|106944.6|25
1726210720000|2024-09-13 06:58:40|106996.2|106946.2|106996.1|106946.1|106998.8|106948.8|106996.1|106946.1|17
1726210730000|2024-09-13 06:58:50|106996.3|106946.3|106999.8|106949.8|107000.1|106950.1|106996.3|106946.3|16
1726210740000|2024-09-13 06:59:00|106999.7|106949.7|106998.2|106948.2|106999.9|106949.9|106998.2|106948.2|12
1726210750000|2024-09-13 06:59:10|106997.9|106947.9|106995.6|106945.6|106998.2|106948.2|106992.8|106942.8|26
1726210760000|2024-09-13 06:59:20|106995|106945|106990.3|106940.3|107007.9|106959.9|106975.8|106938.6|35
1726210770000|2024-09-13 06:59:30|106989.9|106939.9|106993.2|106943.2|106994.9|106944.9|106988|106938|22
1726210780000|2024-09-13 06:59:40|106993.9|106943.9|106996|106946|107001.1|106951.1|106992.8|106942.8|28
1726210790000|2024-09-13 06:59:50|106997.1|106947.1|106994.5|106944.5|107001.1|106963.2|106982.9|106941.7|26
1726210800000|2024-09-13 07:00:00|106994.2|106944.2|106961|106911|106994.9|106944.9|106961|106911|46
1726210810000|2024-09-13 07:00:10|106960.7|106910.7|106949.6|106899.6|106961.3|106911.3|106943|106893|62
1726210820000|2024-09-13 07:00:20|106950|106900|106935.3|106885.3|106950.5|106900.5|106934.5|106884.5|37
1726210830000|2024-09-13 07:00:30|106928.6|106903.6|106949.2|106899.2|106950.1|106917|106928.6|106892.1|35
1726210840000|2024-09-13 07:00:40|106949.6|106899.6|106940.7|106890.7|106960.4|106910.4|106940.7|106890.7|33
1726210850000|2024-09-13 07:00:50|106941.6|106891.6|106941.6|106891.6|106942.8|106892.8|106937.6|106887.6|35
1726210860000|2024-09-13 07:01:00|106942.3|106892.3|106951.3|106901.3|106952.4|106902.4|106942.3|106892.3|31
1726210870000|2024-09-13 07:01:10|106950.9|106900.9|106951.3|106901.3|106952|106902|106950.9|106900.9|17
1726210880000|2024-09-13 07:01:20|106951.6|106901.6|106962.7|106912.7|106963.3|106913.3|106951.3|106901.3|18
1726210890000|2024-09-13 07:01:30|106962.3|106912.3|106953.8|106903.8|106965.8|106915.8|106948.6|106898.6|34
1726210900000|2024-09-13 07:01:40|106955.7|106905.7|106959.4|106909.4|106961.4|106911.4|106955.7|106905.7|20
1726210910000|2024-09-13 07:01:50|106959.2|106909.2|106960.4|106910.4|106962.5|106912.5|106959.2|106909.2|24
1726210920000|2024-09-13 07:02:00|106961.5|106911.5|106960|106910|106961.6|106911.6|106959.2|106909.2|27
1726210930000|2024-09-13 07:02:10|106960.2|106910.2|106940.6|106890.6|106961.2|106911.2|106940.6|106890.6|46
1726210940000|2024-09-13 07:02:20|106940.7|106890.7|106933.9|106883.9|106943.6|106893.6|106933.9|106883.9|26
1726210950000|2024-09-13 07:02:30|106932.3|106882.3|106929.9|106879.9|106932.3|106882.3|106914.6|106864.6|51
1726210960000|2024-09-13 07:02:40|106930.1|106880.1|106943.6|106893.6|106948.2|106898.2|106930.1|106880.1|31
1726210970000|2024-09-13 07:02:50|106943.5|106893.5|106956.3|106906.3|106958.3|106908.3|106943.5|106893.5|24
1726210980000|2024-09-13 07:03:00|106960|106910|106987.4|106937.4|106988.1|106938.1|106960|106910|27
1726210990000|2024-09-13 07:03:10|106988|106938|106982.6|106932.6|106988|106938|106980.8|106930.8|32
1726211000000|2024-09-13 07:03:20|106983.1|106933.1|106983.4|106933.4|106983.7|106933.7|106982.7|106932.7|23
1726211010000|2024-09-13 07:03:30|106983.3|106933.3|106984.9|106934.9|106986.3|106936.3|106983.2|106933.2|30
1726211020000|2024-09-13 07:03:40|106985.1|106935.1|106988.9|106938.9|106989.3|106939.3|106985.1|106935.1|16
1726211030000|2024-09-13 07:03:50|106989|106939|106988.7|106938.7|106991.6|106941.6|106988.7|106938.7|20
1726211040000|2024-09-13 07:04:00|106988.9|106938.9|106984.7|106934.7|106989.3|106939.3|106983.1|106933.1|31
1726211050000|2024-09-13 07:04:10|106984.3|106934.3|106957.1|106932.1|106985.5|106937.1|106953.9|106928.9|34
1726211060000|2024-09-13 07:04:20|106956.7|106931.7|106954.4|106929.4|106956.7|106931.7|106954.1|106929.1|13
1726211070000|2024-09-13 07:04:30|106954.6|106929.6|106953.1|106928.1|106954.6|106929.6|106952.9|106927.9|14
1726211080000|2024-09-13 07:04:40|106952.9|106927.9|106950.8|106925.8|106953.1|106928.1|106950.7|106925.7|21
1726211090000|2024-09-13 07:04:50|106951.4|106926.4|106954.9|106929.9|106955.1|106930.1|106951.4|106926.4|19
1726211100000|2024-09-13 07:05:00|106954.7|106929.7|106953|106928|106954.7|106929.7|106953|106928|9
1726211110000|2024-09-13 07:05:10|106952.7|106927.7|106952.8|106927.8|106952.8|106927.8|106951.5|106926.5|16
1726211120000|2024-09-13 07:05:20|106952.7|106927.7|106944.9|106919.9|106954.1|106929.1|106943.5|106918.5|25
1726211130000|2024-09-13 07:05:30|106944.6|106919.6|106944.5|106919.5|106944.6|106919.6|106943.8|106918.8|14
1726211140000|2024-09-13 07:05:40|106944.9|106919.9|106942.1|106917.1|106948|106923|106942|106917|21
1726211150000|2024-09-13 07:05:50|106942|106917|106942.9|106917.9|106943.8|106918.8|106942|106917|22
1726211160000|2024-09-13 07:06:00|106943.4|106918.4|106942.9|106917.9|106944|106919|106938.5|106913.5|27
1726211170000|2024-09-13 07:06:10|106942.8|106917.8|106942.8|106917.8|106942.8|106917.8|106942.6|106917.6|4
1726211180000|2024-09-13 07:06:20|106942.6|106917.6|106938.5|106913.5|106942.6|106917.6|106938.5|106913.5|23
1726211190000|2024-09-13 07:06:30|106938.9|106913.9|106939.4|106914.4|106939.6|106914.6|106938.6|106913.6|14
1726211200000|2024-09-13 07:06:40|106939.3|106914.3|106932.8|106907.8|106939.3|106914.3|106932.1|106907.1|24
1726211210000|2024-09-13 07:06:50|106932.6|106907.6|106943.9|106918.9|106943.9|106918.9|106927.6|106902.6|26
1726211220000|2024-09-13 07:07:00|106943.7|106918.7|106933.2|106908.2|106944.4|106919.4|106932|106907|31
1726211230000|2024-09-13 07:07:10|106933|106908|106933.8|106908.8|106937.4|106912.4|106932.3|106907.3|19
1726211240000|2024-09-13 07:07:20|106934|106909|106935.2|106910.2|106935.6|106910.6|106933.7|106908.7|10
1726211250000|2024-09-13 07:07:30|106935|106910|106935|106910|106935|106910|106933.5|106908.5|13
1726211260000|2024-09-13 07:07:40|106935.1|106910.1|106933.9|106908.9|106936.7|106911.7|106933.3|106908.3|20
1726211270000|2024-09-13 07:07:50|106934.7|106909.7|106943.7|106893.7|106951.2|106914.8|106934.7|106893.7|24
1726211280000|2024-09-13 07:08:00|106941.5|106891.5|106938.4|106888.4|106941.5|106891.5|106934|106884|24
1726211290000|2024-09-13 07:08:10|106938.7|106888.7|106936.5|106886.5|106938.7|106888.7|106936.1|106886.1|16
1726211300000|2024-09-13 07:08:20|106938.1|106888.1|106941.3|106891.3|106944.8|106894.8|106938.1|106888.1|16
1726211310000|2024-09-13 07:08:30|106941.5|106891.5|106942.2|106892.2|106942.2|106892.2|106941.5|106891.5|3
1726211320000|2024-09-13 07:08:40|106942.5|106892.5|106942.8|106892.8|106942.8|106892.8|106941.6|106891.6|13
1726211330000|2024-09-13 07:08:50|106943.2|106893.2|106945.4|106895.4|106945.7|106895.7|106943.2|106893.2|12
1726211340000|2024-09-13 07:09:00|106945.7|106895.7|106960.3|106935.3|106971.6|106946.6|106945.7|106895.7|38
1726211350000|2024-09-13 07:09:10|106960|106935|106958|106933|106961.1|106936.1|106957.1|106932.1|28
1726211360000|2024-09-13 07:09:20|106958.3|106933.3|106967.5|106942.5|106970.9|106945.9|106958.3|106933.3|30
1726211370000|2024-09-13 07:09:30|106967.3|106942.3|106969.6|106944.6|106971.6|106946.6|106965.7|106940.7|18
1726211380000|2024-09-13 07:09:40|106972.1|106947.1|106973|106948|106978.5|106953.5|106971.5|106946.5|27
1726211390000|2024-09-13 07:09:50|106972.9|106947.9|106964.8|106939.8|106973.1|106948.1|106964.4|106939.4|27
1726211400000|2024-09-13 07:10:00|106965.6|106940.6|106971.4|106946.4|106973|106948|106965.6|106940.6|25
1726211410000|2024-09-13 07:10:10|106971.6|106946.6|106970.5|106945.5|106971.8|106946.8|106968.7|106943.7|14
1726211420000|2024-09-13 07:10:20|106970.6|106945.6|106956|106931|106970.6|106945.6|106956|106931|24
1726211430000|2024-09-13 07:10:30|106955.8|106930.8|106955.8|106930.8|106957.7|106932.7|106955.8|106930.8|15
1726211440000|2024-09-13 07:10:40|106956|106931|106972.6|106922.6|106972.6|106932.1|106954.4|106915.9|24
1726211450000|2024-09-13 07:10:50|106972.7|106922.7|106970.8|106920.8|106972.9|106922.9|106970.8|106920.8|18
1726211460000|2024-09-13 07:11:00|106970.5|106920.5|106965.5|106915.5|106970.5|106920.5|106965.5|106915.5|18
1726211470000|2024-09-13 07:11:10|106965.6|106915.6|106984.2|106934.2|106984.2|106934.2|106965.6|106915.6|21
1726211480000|2024-09-13 07:11:20|106983.9|106933.9|106988.1|106938.1|106989.3|106939.3|106981.9|106931.9|29
1726211490000|2024-09-13 07:11:30|106987.6|106937.6|106980.7|106930.7|106987.6|106937.6|106978.5|106928.5|29
1726211500000|2024-09-13 07:11:40|106981.1|106931.1|107015.5|106965.5|107016.3|106966.3|106981|106931|23
1726211510000|2024-09-13 07:11:50|107015.8|106965.8|107023.8|106973.8|107025.4|106975.4|107015.8|106965.8|27
1726211520000|2024-09-13 07:12:00|107023.7|106973.7|107024.6|106974.6|107027.3|106977.3|107021.3|106971.3|25
1726211530000|2024-09-13 07:12:10|107024.3|106974.3|107021.6|106971.6|107024.3|106974.3|107021.4|106971.4|15
1726211540000|2024-09-13 07:12:20|107022|106972|107019.9|106969.9|107022.2|106972.2|107019.9|106969.9|13
1726211550000|2024-09-13 07:12:30|107017.6|106967.6|107016.5|106966.5|107017.6|106967.6|107016.4|106966.4|16
1726211560000|2024-09-13 07:12:40|107016.6|106966.6|107017.8|106967.8|107017.8|106967.8|107016.6|106966.6|10
1726211570000|2024-09-13 07:12:50|107017.9|106967.9|107027.3|106977.3|107027.6|106977.6|107017.4|106967.4|20
1726211580000|2024-09-13 07:13:00|107027.9|106977.9|107029.7|106979.7|107029.7|106979.7|107027.9|106977.9|15
1726211590000|2024-09-13 07:13:10|107029.1|106979.1|107022.7|106972.7|107029.9|106979.9|107022.7|106972.7|17
1726211600000|2024-09-13 07:13:20|107023.1|106973.1|107027.4|106977.4|107028.9|106978.9|107023.1|106973.1|26
1726211610000|2024-09-13 07:13:30|107028.3|106978.3|107028.2|106978.2|107031.1|106981.1|107028.2|106978.2|25
1726211620000|2024-09-13 07:13:40|107028.3|106978.3|107034.3|106984.3|107034.4|106984.4|107028.3|106978.3|24
1726211630000|2024-09-13 07:13:50|107034.7|106984.7|107034.3|106984.3|107035.1|106985.1|107033.6|106983.6|20
1726211640000|2024-09-13 07:14:00|107034.4|106984.4|107026.3|106976.3|107034.4|106984.4|107022.1|106972.1|26
1726211650000|2024-09-13 07:14:10|107026.2|106976.2|107017.1|106967.1|107026.2|106976.2|107012.8|106962.8|14
1726211660000|2024-09-13 07:14:20|107017|106967|107019.6|106969.6|107020.7|106970.7|107017|106967|13
1726211670000|2024-09-13 07:14:30|107019.9|106969.9|107021.7|106971.7|107024|106974|107013.7|106963.7|36
1726211680000|2024-09-13 07:14:40|107021.2|106971.2|107032.1|106982.1|107032.1|106982.1|107021.2|106971.2|16
1726211690000|2024-09-13 07:14:50|107032.4|106982.4|107032.1|106982.1|107036.2|106986.2|107032.1|106982.1|23
1726211700000|2024-09-13 07:15:00|107031.8|106981.8|107028.9|106978.9|107031.8|106981.8|107028.4|106978.4|20
1726211710000|2024-09-13 07:15:10|107029|106979|107019|106969|107029|106979|107019|106969|22
1726211720000|2024-09-13 07:15:20|107018.7|106968.7|107031.4|106981.4|107031.4|106981.4|107018|106968|19
1726211730000|2024-09-13 07:15:30|107031.5|106981.5|107030.4|106980.4|107032.5|106982.5|107030.4|106980.4|13
1726211740000|2024-09-13 07:15:40|107030.8|106980.8|107018.1|106968.1|107032.2|106982.2|107012.4|106962.4|23
1726211750000|2024-09-13 07:15:50|107018.2|106968.2|107028.1|106978.1|107028.5|106978.5|107018.1|106968.1|18
1726211760000|2024-09-13 07:16:00|107028.2|106978.2|107032.2|106982.2|107032.2|106982.2|107028.2|106978.2|18
1726211770000|2024-09-13 07:16:10|107031.8|106981.8|107031.3|106981.3|107031.8|106981.8|107030.4|106980.4|23
1726211780000|2024-09-13 07:16:20|107031.8|106981.8|107034|106984|107034|106984|107031.8|106981.8|16
1726211790000|2024-09-13 07:16:30|107034.1|106984.1|107029.3|106979.3|107034.2|106984.2|107027.8|106977.8|23
1726211800000|2024-09-13 07:16:40|107029.7|106979.7|107032|106982|107032|106982|107029.6|106979.6|17
1726211810000|2024-09-13 07:16:50|107033|106983|107033.6|106983.6|107034|106984|107031.4|106981.4|23
1726211820000|2024-09-13 07:17:00|107034|106984|107033.8|106983.8|107034.5|106984.5|107030.4|106980.4|28
1726211830000|2024-09-13 07:17:10|107034.2|106984.2|107034.9|106984.9|107035.2|106985.2|107033.9|106983.9|12
1726211840000|2024-09-13 07:17:20|107034.7|106984.7|107036.4|106986.4|107036.5|106986.5|107034.3|106984.3|21
1726211850000|2024-09-13 07:17:30|107036.3|106986.3|107036.1|106986.1|107036.4|106986.4|107034.7|106984.7|21
1726211860000|2024-09-13 07:17:40|107036.2|106986.2|107051.6|107001.6|107053.2|107003.2|107036.2|106986.2|22
1726211870000|2024-09-13 07:17:50|107050.9|107000.9|107038.5|106988.5|107050.9|107000.9|107037.5|106987.5|25
1726211880000|2024-09-13 07:18:00|107038.6|106988.6|107025.6|106975.6|107038.6|106988.6|107025.6|106975.6|18
1726211890000|2024-09-13 07:18:10|107025.5|106975.5|107023.1|106973.1|107029.5|106979.5|107023.1|106973.1|21
1726211900000|2024-09-13 07:18:20|107022.8|106972.8|107024.4|106974.4|107025.3|106975.3|107022.8|106972.8|13
1726211910000|2024-09-13 07:18:30|107024.1|106974.1|107025.1|106975.1|107025.8|106975.8|107021.8|106971.8|19
1726211920000|2024-09-13 07:18:40|107024.8|106974.8|107017.2|106967.2|107025|106975|107012.3|106962.3|26
1726211930000|2024-09-13 07:18:50|107017.4|106967.4|107016.9|106966.9|107017.4|106967.4|107015.4|106965.4|16
1726211940000|2024-09-13 07:19:00|107017.9|106967.9|107016|106966|107018.1|106968.1|107014.6|106964.6|14
1726211950000|2024-09-13 07:19:10|107016.3|106966.3|107013.6|106963.6|107022.3|106972.3|107013.1|106963.1|30
1726211960000|2024-09-13 07:19:20|107012.2|106962.2|107005|106955|107012.2|106962.2|107004.5|106954.5|11
1726211970000|2024-09-13 07:19:30|107004.9|106954.9|107000.6|106950.6|107004.9|106954.9|107000.6|106950.6|9
1726211980000|2024-09-13 07:19:40|106999.9|106949.9|107000.3|106950.3|107000.4|106950.4|106997.9|106947.9|10
1726211990000|2024-09-13 07:19:50|107001.2|106951.2|106999.7|106949.7|107003.2|106953.2|106999.7|106949.7|10
1726212000000|2024-09-13 07:20:00|106998.6|106948.6|106999.9|106949.9|106999.9|106949.9|106996.6|106946.6|16
1726212010000|2024-09-13 07:20:10|107000.1|106950.1|106995.5|106945.5|107000.2|106950.2|106994.4|106944.4|18
1726212020000|2024-09-13 07:20:20|106995.7|106945.7|106996.6|106946.6|106997.3|106947.3|106995.7|106945.7|8
1726212030000|2024-09-13 07:20:30|106996.7|106946.7|107001|106951|107002.2|106952.2|106996.7|106946.7|15
1726212040000|2024-09-13 07:20:40|107001.2|106951.2|107001|106951|107001.6|106951.6|107001|106951|9
1726212050000|2024-09-13 07:20:50|107000.2|106950.2|107008.7|106958.7|107008.7|106958.7|107000.2|106950.2|14
1726212060000|2024-09-13 07:21:00|107008.5|106958.5|106992.8|106942.8|107008.5|106958.5|106992.8|106942.8|26
1726212070000|2024-09-13 07:21:10|106992.4|106942.4|106988.9|106938.9|106992.4|106942.4|106988.8|106938.8|10
1726212080000|2024-09-13 07:21:20|106989.7|106939.7|106985.9|106935.9|106989.7|106939.7|106985.4|106935.4|22
1726212090000|2024-09-13 07:21:30|106985.7|106935.7|106985.5|106935.5|106985.7|106935.7|106984.9|106934.9|8
1726212100000|2024-09-13 07:21:40|106985.9|106935.9|106987.2|106937.2|106987.2|106937.2|106985.9|106935.9|8
1726212110000|2024-09-13 07:21:50|106987.4|106937.4|106987.7|106937.7|106989.2|106939.2|106986.4|106936.4|14
1726212120000|2024-09-13 07:22:00|106987.8|106937.8|106989.5|106939.5|106989.5|106939.5|106987.1|106937.1|17
1726212130000|2024-09-13 07:22:10|106989.2|106939.2|106991.7|106941.7|106992|106942|106987.3|106937.3|18
1726212140000|2024-09-13 07:22:20|106992|106942|106991.1|106941.1|106993.1|106943.1|106991.1|106941.1|8
1726212150000|2024-09-13 07:22:30|106991|106941|106978.6|106928.6|106991|106941|106978.6|106928.6|21
1726212160000|2024-09-13 07:22:40|106978.5|106928.5|106975|106925|106978.5|106928.5|106975|106925|9
1726212170000|2024-09-13 07:22:50|106974.6|106924.6|106951.9|106901.9|106974.6|106924.6|106932.7|106897.7|26
1726212180000|2024-09-13 07:23:00|106952.1|106902.1|106960.5|106910.5|106964|106914|106952.1|106902.1|20
1726212190000|2024-09-13 07:23:10|106960.3|106910.3|106955.4|106905.4|106960.3|106910.3|106955.2|106905.2|25
1726212200000|2024-09-13 07:23:20|106955.2|106905.2|106943.6|106893.6|106955.2|106905.2|106943.6|106893.6|20
1726212210000|2024-09-13 07:23:30|106943.4|106893.4|106949.6|106899.6|106953.1|106903.1|106943.4|106893.4|23
1726212220000|2024-09-13 07:23:40|106948.6|106898.6|106948.2|106898.2|106948.9|106898.9|106947.9|106897.9|14
1726212230000|2024-09-13 07:23:50|106945|106895|106946.5|106896.5|106948|106898|106941.7|106891.7|17
1726212240000|2024-09-13 07:24:00|106946.3|106896.3|106919.4|106869.4|106946.7|106896.7|106919.4|106869.4|36
1726212250000|2024-09-13 07:24:10|106913.4|106863.4|106919.1|106869.1|106919.1|106869.1|106912.2|106862.2|16
1726212260000|2024-09-13 07:24:20|106919.7|106869.7|106932.4|106882.4|106932.4|106882.4|106919.1|106869.1|20
1726212270000|2024-09-13 07:24:30|106932.9|106882.9|106928.9|106878.9|106932.9|106882.9|106928.2|106878.2|11
1726212280000|2024-09-13 07:24:40|106929.2|106879.2|106929|106879|106930.4|106880.4|106923.7|106873.7|21
1726212290000|2024-09-13 07:24:50|106929.7|106879.7|106910.8|106860.8|106930|106880|106910.8|106860.8|21
1726212300000|2024-09-13 07:25:00|106909.9|106859.9|106903.6|106853.6|106909.9|106859.9|106901.1|106851.1|29
1726212310000|2024-09-13 07:25:10|106903.2|106853.2|106905.9|106855.9|106908.3|106858.3|106900.7|106850.7|31
1726212320000|2024-09-13 07:25:20|106905.6|106855.6|106931.7|106881.7|106932|106882|106901|106851|23
1726212330000|2024-09-13 07:25:30|106932.9|106882.9|106935.5|106885.5|106935.9|106885.9|106930.2|106880.2|17
1726212340000|2024-09-13 07:25:40|106935.1|106885.1|106934.3|106884.3|106935.3|106885.3|106931.8|106881.8|15
1726212350000|2024-09-13 07:25:50|106934.5|106884.5|106932.1|106882.1|106934.7|106884.7|106932.1|106882.1|11
1726212360000|2024-09-13 07:26:00|106928.5|106878.5|106923.7|106873.7|106928.6|106878.6|106923.7|106873.7|14
1726212370000|2024-09-13 07:26:10|106924.2|106874.2|106920.2|106870.2|106924.2|106874.2|106919.8|106869.8|18
1726212380000|2024-09-13 07:26:20|106919.8|106869.8|106916.3|106866.3|106921.3|106871.3|106916.3|106866.3|13
1726212390000|2024-09-13 07:26:30|106915.8|106865.8|106905.2|106855.2|106915.8|106865.8|106904|106854|20
1726212400000|2024-09-13 07:26:40|106904.8|106854.8|106867|106817|106904.8|106857.2|106867|106817|38
1726212410000|2024-09-13 07:26:50|106864.4|106814.4|106868.4|106818.4|106871.4|106821.4|106864.1|106814.1|26
1726212420000|2024-09-13 07:27:00|106867.6|106817.6|106846.4|106796.4|106867.6|106817.6|106846.4|106796.4|26
1726212430000|2024-09-13 07:27:10|106848.3|106798.3|106850.8|106800.8|106851.6|106801.6|106845|106795|38
1726212440000|2024-09-13 07:27:20|106850.7|106800.7|106849|106799|106850.9|106800.9|106848.5|106798.5|19
1726212450000|2024-09-13 07:27:30|106848.6|106798.6|106853.2|106803.2|106853.2|106803.2|106844.9|106794.9|36
1726212460000|2024-09-13 07:27:40|106853.3|106803.3|106851.1|106801.1|106857.9|106807.9|106851.1|106801.1|31
1726212470000|2024-09-13 07:27:50|106853|106803|106854.5|106804.5|106857.6|106807.6|106853|106803|27
1726212480000|2024-09-13 07:28:00|106854.6|106804.6|106862.1|106812.1|106863.2|106813.2|106850|106800|27
1726212490000|2024-09-13 07:28:10|106861|106811|106861.5|106811.5|106864.4|106814.4|106860.3|106810.3|24
1726212500000|2024-09-13 07:28:20|106862.5|106812.5|106863.9|106813.9|106864.1|106814.1|106859|106809|28
1726212510000|2024-09-13 07:28:30|106864.1|106814.1|106859.8|106809.8|106864.1|106814.1|106859.7|106809.7|16
1726212520000|2024-09-13 07:28:40|106860.1|106810.1|106860.5|106810.5|106861.6|106811.6|106860.1|106810.1|18
1726212530000|2024-09-13 07:28:50|106860.2|106810.2|106892.4|106842.4|106892.4|106842.4|106860|106810|22
1726212540000|2024-09-13 07:29:00|106892.2|106842.2|106889.9|106839.9|106899.5|106849.5|106889.4|106839.4|29
1726212550000|2024-09-13 07:29:10|106890.7|106840.7|106886.7|106836.7|106890.7|106840.7|106885.4|106835.4|25
1726212560000|2024-09-13 07:29:20|106885.6|106835.6|106898.4|106848.4|106898.4|106848.4|106885.6|106835.6|22
1726212570000|2024-09-13 07:29:30|106898.7|106848.7|106901.9|106851.9|106901.9|106851.9|106898.7|106848.7|20
1726212580000|2024-09-13 07:29:40|106901.7|106851.7|106881.6|106831.6|106901.9|106851.9|106881.2|106831.2|30
1726212590000|2024-09-13 07:29:50|106881.9|106831.9|106872.6|106822.6|106883.1|106833.1|106872.6|106822.6|30
1726212600000|2024-09-13 07:30:00|106872.2|106822.2|106865|106815|106872.2|106822.2|106861|106811|33
1726212610000|2024-09-13 07:30:10|106864.7|106814.7|106877.4|106827.4|106879.3|106829.3|106862.1|106812.1|30
1726212620000|2024-09-13 07:30:20|106874.7|106824.7|106875.2|106825.2|106875.7|106825.7|106869.7|106819.7|25
1726212630000|2024-09-13 07:30:30|106874.8|106824.8|106860.9|106810.9|106874.8|106824.8|106860.9|106810.9|31
1726212640000|2024-09-13 07:30:40|106860.5|106810.5|106848.2|106798.2|106860.6|106810.6|106843.2|106793.2|37
1726212650000|2024-09-13 07:30:50|106851.5|106801.5|106831.8|106781.8|106852.1|106802.1|106831.8|106781.8|24
1726212660000|2024-09-13 07:31:00|106831.1|106781.1|106833.8|106783.8|106839.5|106789.5|106830.6|106780.6|31
1726430400000|2024-09-15 20:00:00|106700.1|106495.8|106700.1|106495.8|106700.1|106495.8|106700.1|106495.8|1
1726434040000|2024-09-15 21:00:40|106690.1|106505.8|106690.1|106505.8|106690.1|106505.8|106690.1|106505.8|1
1726439140000|2024-09-15 22:25:40|106425.5|106225.5|106451.5|106251.5|106451.5|106251.5|106425.5|106225.5|2
1726439300000|2024-09-15 22:28:20|106537.1|106337.1|106647.7|106447.7|106647.7|106447.7|106537.1|106337.1|3
1726439340000|2024-09-15 22:29:00|106644.9|106444.9|106641.9|106441.9|106644.9|106444.9|106639.6|106439.6|11
1726439350000|2024-09-15 22:29:10|106642.7|106442.7|106600.4|106400.4|106654.8|106454.8|106592.5|106392.5|24
1726439360000|2024-09-15 22:29:20|106619.7|106419.7|106591.7|106391.7|106619.7|106419.7|106591.7|106391.7|3
1726439370000|2024-09-15 22:29:30|106640.1|106440.1|106605.3|106405.3|106640.1|106440.1|106564.1|106364.1|6
1726439380000|2024-09-15 22:29:40|106606.5|106406.5|106590|106390|106615.3|106415.3|106556.8|106356.8|27
1726439390000|2024-09-15 22:29:50|106589.8|106389.8|106589.1|106389.1|106590.3|106390.3|106586.4|106386.4|14
1726439400000|2024-09-15 22:30:00|106588.9|106388.9|106589.3|106389.3|106590|106390|106586.8|106386.8|16
1726439410000|2024-09-15 22:30:10|106568.1|106368.1|106548|106348|106568.1|106368.1|106548|106348|7
1726439420000|2024-09-15 22:30:20|106548.2|106348.2|106548.3|106348.3|106548.6|106348.6|106548|106348|9
1726439430000|2024-09-15 22:30:30|106548.4|106348.4|106562|106362|106562|106362|106548.4|106348.4|6
1726439440000|2024-09-15 22:30:40|106550.5|106350.5|106562.6|106362.6|106563.3|106363.3|106550.1|106350.1|12
1726439450000|2024-09-15 22:30:50|106562.5|106362.5|106562.9|106362.9|106563.4|106363.4|106561.3|106361.3|15
1726439460000|2024-09-15 22:31:00|106539.9|106339.9|106564.5|106364.5|106568.1|106368.1|106539.9|106339.9|21
1726439470000|2024-09-15 22:31:10|106564.4|106364.4|106553.2|106353.2|106564.4|106364.4|106550.4|106350.4|18
1726439480000|2024-09-15 22:31:20|106552.6|106352.6|106552.1|106352.1|106552.7|106352.7|106551|106351|24
1726439490000|2024-09-15 22:31:30|106551.9|106351.9|106547.2|106347.2|106552.1|106352.1|106545.6|106345.6|11
1726439500000|2024-09-15 22:31:40|106547.3|106347.3|106540.5|106340.5|106547.3|106347.3|106540.5|106340.5|15
1726439510000|2024-09-15 22:31:50|106540.6|106340.6|106566.5|106366.5|106568.6|106368.6|106539.6|106339.6|15
1726439520000|2024-09-15 22:32:00|106561.1|106361.1|106565.4|106365.4|106568|106368|106554.8|106354.8|33
1726439530000|2024-09-15 22:32:10|106559.1|106359.1|106554.6|106354.6|106569.3|106369.3|106554.6|106354.6|34
1726439540000|2024-09-15 22:32:20|106554|106354|106553.7|106353.7|106558.3|106358.3|106553.3|106353.3|14
1726439550000|2024-09-15 22:32:30|106557.3|106357.3|106558.5|106358.5|106558.7|106358.7|106553.8|106353.8|15
1726439560000|2024-09-15 22:32:40|106558.2|106358.2|106558|106358|106559.5|106359.5|106557.1|106357.1|14
1726439570000|2024-09-15 22:32:50|106558.1|106358.1|106557.6|106357.6|106558.1|106358.1|106557.1|106357.1|8
1726439580000|2024-09-15 22:33:00|106557.7|106357.7|106545.7|106345.7|106569.3|106369.3|106545.7|106345.7|18
1726439590000|2024-09-15 22:33:10|106555|106355|106577.2|106377.2|106577.2|106377.2|106553.2|106353.2|14
1726439600000|2024-09-15 22:33:20|106563.3|106363.3|106571.8|106371.8|106571.9|106371.9|106563.3|106363.3|6
1726439610000|2024-09-15 22:33:30|106571.5|106371.5|106570.4|106370.4|106571.5|106371.5|106570.4|106370.4|11
1726439620000|2024-09-15 22:33:40|106570.5|106370.5|106572.6|106372.6|106572.7|106372.7|106569.3|106369.3|9
1726439630000|2024-09-15 22:33:50|106572.7|106372.7|106572.8|106372.8|106572.8|106372.8|106572.7|106372.7|2
1726439640000|2024-09-15 22:34:00|106572.3|106372.3|106574|106374|106574|106374|106572.3|106372.3|9
1726439650000|2024-09-15 22:34:10|106574.1|106374.1|106561.6|106361.6|106574.7|106374.7|106561.6|106361.6|11
1726439660000|2024-09-15 22:34:20|106561.2|106361.2|106566.4|106366.4|106569.5|106369.5|106561.2|106361.2|9
1726439670000|2024-09-15 22:34:30|106566.5|106366.5|106569.5|106369.5|106570.1|106370.1|106566.4|106366.4|6
1726439680000|2024-09-15 22:34:40|106569.4|106369.4|106558.9|106358.9|106569.4|106369.4|106558.9|106358.9|9
1726439690000|2024-09-15 22:34:50|106559|106359|106559.4|106359.4|106560.3|106360.3|106559|106359|9
1726439700000|2024-09-15 22:35:00|106559.6|106359.6|106568.1|106368.1|106568.1|106368.1|106559.5|106359.5|13
1726439710000|2024-09-15 22:35:10|106556.9|106356.9|106559|106359|106567.1|106367.1|106555.2|106355.2|10
1726439720000|2024-09-15 22:35:20|106559.1|106359.1|106559.5|106359.5|106571.1|106371.1|106559.1|106359.1|10
1726439730000|2024-09-15 22:35:30|106559.4|106359.4|106553.9|106353.9|106562|106362|106553.2|106353.2|13
1726439740000|2024-09-15 22:35:40|106554.1|106354.1|106567.3|106367.3|106567.3|106367.3|106554|106354|9
1726439750000|2024-09-15 22:35:50|106566.4|106366.4|106551.6|106351.6|106566.4|106366.4|106551.6|106351.6|8
1726439760000|2024-09-15 22:36:00|106551.7|106351.7|106562.7|106362.7|106562.7|106362.7|106551.7|106351.7|6
1726439770000|2024-09-15 22:36:10|106562.6|106362.6|106563.2|106363.2|106563.2|106363.2|106561.8|106361.8|12
1726439780000|2024-09-15 22:36:20|106563.7|106363.7|106562.6|106362.6|106563.8|106363.8|106562.5|106362.5|6
1726439790000|2024-09-15 22:36:30|106563.5|106363.5|106552.9|106352.9|106563.6|106363.6|106552.2|106352.2|9
1726439800000|2024-09-15 22:36:40|106553|106353|106552.3|106352.3|106553|106353|106552.2|106352.2|4
1726439810000|2024-09-15 22:36:50|106552.5|106352.5|106563.6|106363.6|106563.6|106363.6|106551.5|106351.5|9
1726439820000|2024-09-15 22:37:00|106563.7|106363.7|106561.2|106361.2|106563.8|106363.8|106561.2|106361.2|4
1726439830000|2024-09-15 22:37:10|106559.9|106359.9|106564.5|106364.5|106565.1|106365.1|106559.8|106359.8|16
1726439840000|2024-09-15 22:37:20|106565.2|106365.2|106553.4|106353.4|106565.4|106365.4|106553.4|106353.4|9
1726439850000|2024-09-15 22:37:30|106553.5|106353.5|106552|106352|106553.6|106353.6|106551.3|106351.3|8
1726439860000|2024-09-15 22:37:40|106552.5|106352.5|106551.9|106351.9|106552.5|106352.5|106551.8|106351.8|7
1726439870000|2024-09-15 22:37:50|106551.8|106351.8|106565.4|106365.4|106566.7|106366.7|106551.8|106351.8|11
1726439880000|2024-09-15 22:38:00|106565.5|106365.5|106566.6|106366.6|106566.6|106366.6|106565.4|106365.4|5
1726439890000|2024-09-15 22:38:10|106563.9|106363.9|106579.6|106379.6|106590|106390|106562.3|106362.3|16
1726439900000|2024-09-15 22:38:20|106580.3|106380.3|106580.4|106380.4|106582.1|106382.1|106573.4|106373.4|21
1726439910000|2024-09-15 22:38:30|106580.8|106380.8|106580.2|106380.2|106580.8|106380.8|106580.2|106380.2|7
1726439920000|2024-09-15 22:38:40|106580.3|106380.3|106579.4|106379.4|106581.8|106381.8|106579.4|106379.4|6
1726439930000|2024-09-15 22:38:50|106579.6|106379.6|106570|106370|106579.7|106379.7|106570|106370|14
1726439940000|2024-09-15 22:39:00|106570.1|106370.1|106569.6|106369.6|106570.5|106370.5|106569.5|106369.5|8
1726439950000|2024-09-15 22:39:10|106569.7|106369.7|106570.8|106370.8|106571.3|106371.3|106569.6|106369.6|8
1726439960000|2024-09-15 22:39:20|106570.7|106370.7|106578.5|106378.5|106579.6|106379.6|106569.9|106369.9|10
1726439970000|2024-09-15 22:39:30|106578.6|106378.6|106577.2|106377.2|106578.6|106378.6|106576.9|106376.9|7
1726439980000|2024-09-15 22:39:40|106577.1|106377.1|106578.8|106378.8|106578.8|106378.8|106577|106377|10
1726439990000|2024-09-15 22:39:50|106578.9|106378.9|106578.3|106378.3|106579.2|106379.2|106569.1|106369.1|12
1726440000000|2024-09-15 22:40:00|106578.2|106378.2|106578.2|106378.2|106578.8|106378.8|106578.2|106378.2|6
1726440010000|2024-09-15 22:40:10|106578.4|106378.4|106577.9|106377.9|106578.4|106378.4|106577.6|106377.6|8
1726440020000|2024-09-15 22:40:20|106578|106378|106579|106379|106590.1|106390.1|106574.2|106374.2|13
1726440030000|2024-09-15 22:40:30|106577.8|106377.8|106585.5|106385.5|106589.4|106389.4|106573.2|106373.2|10
1726440040000|2024-09-15 22:40:40|106585.3|106385.3|106583.1|106383.1|106585.5|106385.5|106583|106383|9
1726440050000|2024-09-15 22:40:50|106583|106383|106582|106382|106583|106383|106582|106382|2
1726440060000|2024-09-15 22:41:00|106571.5|106371.5|106582.9|106382.9|106583.3|106383.3|106571.4|106371.4|7
1726440070000|2024-09-15 22:41:10|106585.1|106385.1|106572.6|106372.6|106585.1|106385.1|106572.6|106372.6|14
1726440080000|2024-09-15 22:41:20|106573.1|106373.1|106575.9|106375.9|106576.3|106376.3|106573.1|106373.1|9
1726440090000|2024-09-15 22:41:30|106577.4|106377.4|106576.6|106376.6|106577.6|106377.6|106575.8|106375.8|10
1726440100000|2024-09-15 22:41:40|106576.5|106376.5|106572.6|106372.6|106576.5|106376.5|106572.6|106372.6|2
1726440110000|2024-09-15 22:41:50|106578.3|106378.3|106576.1|106376.1|106578.3|106378.3|106576.1|106376.1|7
1726440120000|2024-09-15 22:42:00|106576.2|106376.2|106568.1|106368.1|106576.2|106376.2|106568.1|106368.1|3
1726440130000|2024-09-15 22:42:10|106568.2|106368.2|106575.5|106375.5|106576.1|106376.1|106568.2|106368.2|5
1726440140000|2024-09-15 22:42:20|106576.5|106376.5|106579.6|106379.6|106579.6|106379.6|106576.5|106376.5|12
1726440150000|2024-09-15 22:42:30|106579.8|106379.8|106578.8|106378.8|106580.1|106380.1|106578.8|106378.8|8
1726440160000|2024-09-15 22:42:40|106578.9|106378.9|106579.3|106379.3|106579.7|106379.7|106578.9|106378.9|13
1726440170000|2024-09-15 22:42:50|106579.2|106379.2|106577.1|106377.1|106579.2|106379.2|106577.1|106377.1|7
1726440180000|2024-09-15 22:43:00|106577.4|106377.4|106576.2|106376.2|106577.4|106377.4|106576.1|106376.1|10
1726440190000|2024-09-15 22:43:10|106576.1|106376.1|106576.4|106376.4|106576.6|106376.6|106576.1|106376.1|5
1726440200000|2024-09-15 22:43:20|106576.3|106376.3|106577.3|106377.3|106577.4|106377.4|106576|106376|7
1726440210000|2024-09-15 22:43:30|106576.9|106376.9|106563.4|106363.4|106576.9|106376.9|106563.2|106363.2|8
1726440220000|2024-09-15 22:43:40|106563.8|106363.8|106565.1|106365.1|106565.1|106365.1|106563.2|106363.2|6
1726440230000|2024-09-15 22:43:50|106564.9|106364.9|106566.2|106366.2|106566.2|106366.2|106564.6|106364.6|5
1726440240000|2024-09-15 22:44:00|106566.6|106366.6|106566.1|106366.1|106566.6|106366.6|106565.9|106365.9|5
1726440250000|2024-09-15 22:44:10|106566.2|106366.2|106566.8|106366.8|106567.2|106367.2|106566.2|106366.2|5
1726440260000|2024-09-15 22:44:20|106565.9|106365.9|106577|106377|106577|106377|106565.9|106365.9|4
1726440270000|2024-09-15 22:44:30|106577.1|106377.1|106576.1|106376.1|106577.1|106377.1|106574.5|106374.5|8
1726440280000|2024-09-15 22:44:40|106576.2|106376.2|106573.8|106373.8|106576.6|106376.6|106573.8|106373.8|11
1726440290000|2024-09-15 22:44:50|106574.8|106374.8|106575.3|106375.3|106575.4|106375.4|106574.8|106374.8|7
1726440300000|2024-09-15 22:45:00|106575.2|106375.2|106575.4|106375.4|106575.5|106375.5|106575|106375|8
1726440310000|2024-09-15 22:45:10|106577.2|106377.2|106577.5|106377.5|106577.5|106377.5|106577.2|106377.2|3
1726440320000|2024-09-15 22:45:20|106576|106376|106578.1|106378.1|106578.1|106378.1|106576|106376|9
1726440330000|2024-09-15 22:45:30|106578.2|106378.2|106567.6|106367.6|106578.3|106378.3|106566.4|106366.4|7
1726440340000|2024-09-15 22:45:40|106567.5|106367.5|106569.7|106369.7|106582.8|106382.8|106567.5|106367.5|9
1726440350000|2024-09-15 22:45:50|106576.9|106376.9|106577.4|106377.4|106578.2|106378.2|106575.3|106375.3|9
1726440360000|2024-09-15 22:46:00|106577.8|106377.8|106575.9|106375.9|106577.8|106377.8|106573.7|106373.7|11
1726440370000|2024-09-15 22:46:10|106577.6|106377.6|106579.9|106379.9|106581.9|106381.9|106577.5|106377.5|11
1726440380000|2024-09-15 22:46:20|106579.8|106379.8|106574.7|106374.7|106579.8|106379.8|106561|106361|14
1726440390000|2024-09-15 22:46:30|106575.4|106375.4|106582|106382|106582|106382|106572.4|106372.4|9
1726440400000|2024-09-15 22:46:40|106581.9|106381.9|106580.3|106380.3|106582|106382|106577.1|106377.1|10
1726440410000|2024-09-15 22:46:50|106580.5|106380.5|106578.4|106378.4|106580.9|106380.9|106577.1|106377.1|8
1726440420000|2024-09-15 22:47:00|106579.2|106379.2|106582.2|106382.2|106583.2|106383.2|106578.7|106378.7|5
1726440430000|2024-09-15 22:47:10|106581.9|106381.9|106582.8|106382.8|106582.8|106382.8|106581.7|106381.7|7
1726440440000|2024-09-15 22:47:20|106584.7|106384.7|106578.8|106378.8|106588|106388|106572.6|106372.6|16
1726440450000|2024-09-15 22:47:30|106577.8|106377.8|106577.9|106377.9|106577.9|106377.9|106577.6|106377.6|5
1726440460000|2024-09-15 22:47:40|106577.8|106377.8|106575.8|106375.8|106578.8|106378.8|106575.8|106375.8|9
1726440470000|2024-09-15 22:47:50|106575.9|106375.9|106585.8|106385.8|106585.8|106385.8|106575.4|106375.4|10
1726440480000|2024-09-15 22:48:00|106585.6|106385.6|106579.2|106379.2|106586.1|106386.1|106578.9|106378.9|11
1726440490000|2024-09-15 22:48:10|106579.4|106379.4|106579.4|106379.4|106579.7|106379.7|106577.6|106377.6|12
1726440500000|2024-09-15 22:48:20|106586.2|106386.2|106575.9|106375.9|106586.5|106386.5|106575.9|106375.9|7
1726440510000|2024-09-15 22:48:30|106576.5|106376.5|106576.6|106376.6|106577.6|106377.6|106575.8|106375.8|9
1726440520000|2024-09-15 22:48:40|106576.5|106376.5|106578.2|106378.2|106578.5|106378.5|106576.5|106376.5|14
1726440530000|2024-09-15 22:48:50|106578.1|106378.1|106586.8|106386.8|106586.9|106386.9|106578|106378|8
1726440540000|2024-09-15 22:49:00|106586.9|106386.9|106587.7|106387.7|106588|106388|106586.6|106386.6|10
1726440550000|2024-09-15 22:49:10|106587.6|106387.6|106582.6|106382.6|106588.2|106388.2|106582.6|106382.6|11
1726440560000|2024-09-15 22:49:20|106585.4|106385.4|106582.3|106382.3|106585.4|106385.4|106582.2|106382.2|5
1726440570000|2024-09-15 22:49:30|106582.2|106382.2|106582.3|106382.3|106582.3|106382.3|106582.2|106382.2|4
1726440580000|2024-09-15 22:49:40|106581.3|106381.3|106581.3|106381.3|106581.3|106381.3|106581.3|106381.3|1
1726440590000|2024-09-15 22:49:50|106585.7|106385.7|106587.5|106387.5|106587.5|106387.5|106571.6|106371.6|6
1726440600000|2024-09-15 22:50:00|106587.7|106387.7|106585.9|106385.9|106589.3|106389.3|106585.9|106385.9|7
1726440610000|2024-09-15 22:50:10|106581.4|106381.4|106577.7|106377.7|106581.4|106381.4|106577.7|106377.7|4
1726440620000|2024-09-15 22:50:20|106571.9|106371.9|106580.8|106380.8|106582.6|106382.6|106571.9|106371.9|13
1726440630000|2024-09-15 22:50:30|106580.9|106380.9|106582.2|106382.2|106582.2|106382.2|106580.9|106380.9|5
1726440640000|2024-09-15 22:50:40|106582.1|106382.1|106589.1|106389.1|106589.1|106389.1|106582.1|106382.1|7
1726440650000|2024-09-15 22:50:50|106588.9|106388.9|106587.2|106387.2|106588.9|106388.9|106586.9|106386.9|9
1726440660000|2024-09-15 22:51:00|106587.4|106387.4|106573|106373|106588|106388|106573|106373|9
1726440670000|2024-09-15 22:51:10|106572.9|106372.9|106573.9|106373.9|106574|106374|106568.4|106368.4|12
1726440680000|2024-09-15 22:51:20|106575.6|106375.6|106575|106375|106576.7|106376.7|106574.1|106374.1|12
1726440690000|2024-09-15 22:51:30|106575.1|106375.1|106584.7|106384.7|106584.7|106384.7|106575.1|106375.1|6
1726440700000|2024-09-15 22:51:40|106589|106389|106588.4|106388.4|106589|106389|106588.4|106388.4|6
1726440710000|2024-09-15 22:51:50|106588|106388|106587|106387|106588|106388|106587|106387|6
1726440720000|2024-09-15 22:52:00|106587.1|106387.1|106581.3|106381.3|106587.1|106387.1|106580.9|106380.9|7
1726440730000|2024-09-15 22:52:10|106581.4|106381.4|106581.3|106381.3|106581.6|106381.6|106580.2|106380.2|7
1726440740000|2024-09-15 22:52:20|106571.8|106371.8|106580.6|106380.6|106581.8|106381.8|106571.8|106371.8|7
1726440750000|2024-09-15 22:52:30|106580.7|106380.7|106586.6|106386.6|106586.6|106386.6|106580.7|106380.7|9
1726440760000|2024-09-15 22:52:40|106586.7|106386.7|106586.7|106386.7|106586.8|106386.8|106586.7|106386.7|3
1726440770000|2024-09-15 22:52:50|106586.5|106386.5|106571.2|106371.2|106586.5|106386.5|106570.2|106370.2|10
1726440780000|2024-09-15 22:53:00|106571.3|106371.3|106570.9|106370.9|106571.4|106371.4|106570.4|106370.4|5
1726440790000|2024-09-15 22:53:10|106570.8|106370.8|106570.8|106370.8|106570.8|106370.8|106570.7|106370.7|3
1726440800000|2024-09-15 22:53:20|106570.7|106370.7|106571.4|106371.4|106571.4|106371.4|106570.2|106370.2|6
1726440810000|2024-09-15 22:53:30|106571.3|106371.3|106571.9|106371.9|106571.9|106371.9|106571.3|106371.3|4
1726440820000|2024-09-15 22:53:40|106571.8|106371.8|106566.3|106366.3|106573.3|106373.3|106566.3|106366.3|6
1726440830000|2024-09-15 22:53:50|106565.9|106365.9|106576.6|106376.6|106581.1|106381.1|106565.7|106365.7|12
1726440840000|2024-09-15 22:54:00|106577|106377|106576.8|106376.8|106577|106377|106576.8|106376.8|2
1726440850000|2024-09-15 22:54:10|106576.7|106376.7|106581.8|106381.8|106581.8|106381.8|106576.7|106376.7|6
1726440860000|2024-09-15 22:54:20|106587.3|106387.3|106587.2|106387.2|106587.3|106387.3|106587.2|106387.2|2
1726440870000|2024-09-15 22:54:30|106586.6|106386.6|106582.3|106382.3|106586.6|106386.6|106572.3|106372.3|8
1726440880000|2024-09-15 22:54:40|106582.6|106382.6|106578.9|106378.9|106584|106384|106578.9|106378.9|6
1726440890000|2024-09-15 22:54:50|106579|106379|106578.5|106378.5|106579|106379|106578.5|106378.5|4
1726440900000|2024-09-15 22:55:00|106578.7|106378.7|106578.5|106378.5|106579|106379|106578.4|106378.4|6
1726440910000|2024-09-15 22:55:10|106579|106379|106567.9|106367.9|106580|106380|106567.8|106367.8|8
1726440920000|2024-09-15 22:55:20|106569.5|106369.5|106570.3|106370.3|106583.5|106383.5|106569.5|106369.5|9
1726440930000|2024-09-15 22:55:30|106570.2|106370.2|106570.2|106370.2|106570.2|106370.2|106570.2|106370.2|1
1726440940000|2024-09-15 22:55:40|106566.7|106366.7|106566.5|106366.5|106566.7|106366.7|106566.5|106366.5|2
1726440950000|2024-09-15 22:55:50|106565.8|106365.8|106565.8|106365.8|106565.8|106365.8|106565.8|106365.8|1
1726440960000|2024-09-15 22:56:00|106565.9|106365.9|106563.9|106363.9|106565.9|106365.9|106563.9|106363.9|2
1726440970000|2024-09-15 22:56:10|106563.2|106363.2|106563.2|106363.2|106563.2|106363.2|106563.2|106363.2|1
1726440980000|2024-09-15 22:56:20|106565.9|106365.9|106564.1|106364.1|106565.9|106365.9|106563.2|106363.2|4
1726440990000|2024-09-15 22:56:30|106566.4|106366.4|106564.4|106364.4|106566.4|106366.4|106564.1|106364.1|5
1726441000000|2024-09-15 22:56:40|106566.2|106366.2|106564.4|106364.4|106566.2|106366.2|106564.4|106364.4|2
1726441010000|2024-09-15 22:56:50|106563.4|106363.4|106563.4|106363.4|106563.4|106363.4|106563.4|106363.4|1
1726441020000|2024-09-15 22:57:00|106565.4|106365.4|106565.4|106365.4|106565.4|106365.4|106565.4|106365.4|1
1726441030000|2024-09-15 22:57:10|106566.4|106366.4|106581.8|106381.8|106582.3|106382.3|106564.5|106364.5|7
1726441040000|2024-09-15 22:57:20|106575.4|106375.4|106560.2|106360.2|106575.4|106375.4|106556.4|106356.4|10
1726441050000|2024-09-15 22:57:30|106560.1|106360.1|106558.4|106358.4|106560.2|106360.2|106558.2|106358.2|9
1726441060000|2024-09-15 22:57:40|106558.5|106358.5|106542.1|106342.1|106559.3|106359.3|106539.7|106339.7|6
1726441070000|2024-09-15 22:57:50|106541.4|106341.4|106538|106338|106541.4|106341.4|106538|106338|4
1726441080000|2024-09-15 22:58:00|106538.1|106338.1|106540.4|106340.4|106540.6|106340.6|106537.9|106337.9|8
1726441090000|2024-09-15 22:58:10|106540.5|106340.5|106537|106337|106541.6|106341.6|106537|106337|4
1726441100000|2024-09-15 22:58:20|106535.9|106335.9|106545.8|106345.8|106546|106346|106535.9|106335.9|9
1726441110000|2024-09-15 22:58:30|106550.3|106350.3|106550.9|106350.9|106550.9|106350.9|106550.3|106350.3|4
1726441120000|2024-09-15 22:58:40|106551|106351|106551.2|106351.2|106551.2|106351.2|106551|106351|2
1726441130000|2024-09-15 22:58:50|106551.1|106351.1|106550.4|106350.4|106551.1|106351.1|106550.4|106350.4|3
1726441140000|2024-09-15 22:59:00|106551.9|106351.9|106551.3|106351.3|106551.9|106351.9|106551.3|106351.3|2
1726441150000|2024-09-15 22:59:10|106553.9|106353.9|106554.7|106354.7|106554.7|106354.7|106553.9|106353.9|3
1726441160000|2024-09-15 22:59:20|106547.6|106347.6|106539.6|106339.6|106547.7|106347.7|106538.9|106338.9|10
1726441170000|2024-09-15 22:59:30|106539.7|106339.7|106539.5|106339.5|106539.7|106339.7|106539.2|106339.2|3
1726441180000|2024-09-15 22:59:40|106539.4|106339.4|106540.4|106340.4|106540.4|106340.4|106539.4|106339.4|4
1726441190000|2024-09-15 22:59:50|106540.8|106340.8|106546|106346|106546|106346|106540.7|106340.7|4
1726441200000|2024-09-15 23:00:00|106551.3|106351.3|106550.4|106350.4|106551.3|106351.3|106549.9|106349.9|7
1726441210000|2024-09-15 23:00:10|106542.2|106342.2|106540.8|106340.8|106542.9|106342.9|106540.8|106340.8|8
1726441220000|2024-09-15 23:00:20|106540.9|106340.9|106563|106363|106563|106363|106540.9|106340.9|11
1726441230000|2024-09-15 23:00:30|106555|106355|106555.4|106355.4|106555.4|106355.4|106555|106355|5
1726441240000|2024-09-15 23:00:40|106555.2|106355.2|106555.4|106355.4|106555.6|106355.6|106555.2|106355.2|3
1726441250000|2024-09-15 23:00:50|106555|106355|106556.2|106356.2|106556.2|106356.2|106555|106355|5
1726441260000|2024-09-15 23:01:00|106556.5|106356.5|106560.3|106360.3|106560.3|106360.3|106556.5|106356.5|5
1726441270000|2024-09-15 23:01:10|106560.4|106360.4|106562|106362|106562.5|106362.5|106559.7|106359.7|7
1726441280000|2024-09-15 23:01:20|106558.1|106358.1|106570.5|106370.5|106571.2|106371.2|106558.1|106358.1|12
1726441290000|2024-09-15 23:01:30|106562.2|106362.2|106573.9|106373.9|106598.6|106398.6|106494.4|106294.4|23
1726441300000|2024-09-15 23:01:40|106563.1|106363.1|106566.8|106366.8|106615.7|106415.7|106562.7|106362.7|24
1726441310000|2024-09-15 23:01:50|106568.8|106368.8|106563.8|106363.8|106568.9|106368.9|106562.3|106362.3|15
1726441320000|2024-09-15 23:02:00|106564|106364|106591.3|106391.3|106677.1|106477.1|106480.1|106280.1|34
1726441330000|2024-09-15 23:02:10|106586.5|106386.5|106434.4|106234.4|106586.5|106386.5|106422.7|106222.7|11
1726441430000|2024-09-15 23:03:50|106378.7|106178.7|106369.5|106169.5|106391.6|106191.6|106354.6|106154.6|17
1726441440000|2024-09-15 23:04:00|106368.5|106168.5|106367.3|106167.3|106371.4|106171.4|106367|106167|11
1726441450000|2024-09-15 23:04:10|106367.1|106167.1|106368.8|106168.8|106369|106169|106367.1|106167.1|5
1726441460000|2024-09-15 23:04:20|106368.7|106168.7|106363.9|106163.9|106376.6|106176.6|106361.5|106161.5|23
1726441470000|2024-09-15 23:04:30|106360.5|106160.5|106363.9|106163.9|106368.3|106168.3|106359.3|106159.3|31
1726441480000|2024-09-15 23:04:40|106363.8|106163.8|106362.5|106162.5|106365.5|106165.5|106360|106160|19
1726441490000|2024-09-15 23:04:50|106358.4|106158.4|106363.4|106163.4|106372.5|106172.5|106353.9|106153.9|50
1726441500000|2024-09-15 23:05:00|106361.2|106161.2|106362.3|106162.3|106372.3|106172.3|106348|106148|22
1726441510000|2024-09-15 23:05:10|106361.8|106161.8|106374.1|106174.1|106392.8|106192.8|106357.8|106157.8|25
1726441520000|2024-09-15 23:05:20|106374.3|106174.3|106364.7|106164.7|106388.4|106188.4|106364.5|106164.5|15
1726441530000|2024-09-15 23:05:30|106364.9|106164.9|106366.1|106166.1|106370|106170|106363.6|106163.6|13
1726441540000|2024-09-15 23:05:40|106365.8|106165.8|106375.1|106175.1|106376.2|106176.2|106365.3|106165.3|23
1726441550000|2024-09-15 23:05:50|106374|106174|106371|106171|106374.5|106174.5|106371|106171|13
1726441560000|2024-09-15 23:06:00|106370.9|106170.9|106373.2|106173.2|106375|106175|106370.9|106170.9|18
1726441570000|2024-09-15 23:06:10|106370.5|106170.5|106370.5|106170.5|106371.1|106171.1|106370|106170|6
1726441580000|2024-09-15 23:06:20|106367.6|106167.6|106370.7|106170.7|106371.5|106171.5|106367.6|106167.6|11
1726441590000|2024-09-15 23:06:30|106370.4|106170.4|106377.4|106177.4|106378.1|106178.1|106370.3|106170.3|14
1726441600000|2024-09-15 23:06:40|106377.3|106177.3|106379.9|106179.9|106383.9|106183.9|106371.8|106171.8|24
1726441610000|2024-09-15 23:06:50|106379.8|106179.8|106369.3|106169.3|106382.2|106182.2|106367.6|106167.6|37
1726441620000|2024-09-15 23:07:00|106376.8|106176.8|106380.2|106180.2|106381.5|106181.5|106370.7|106170.7|45
1726441630000|2024-09-15 23:07:10|106381.5|106181.5|106377.9|106177.9|106381.5|106181.5|106368.5|106168.5|33
1726441640000|2024-09-15 23:07:20|106376.9|106176.9|106376.8|106176.8|106380|106180|106369|106169|62
1726441650000|2024-09-15 23:07:30|106379|106179|106378.6|106178.6|106379.1|106179.1|106368.8|106168.8|27
1726441660000|2024-09-15 23:07:40|106378|106178|106368|106168|106380|106180|106358.6|106158.6|55
1726441670000|2024-09-15 23:07:50|106368.3|106168.3|106367.7|106167.7|106369.5|106169.5|106359.7|106159.7|57
1726441680000|2024-09-15 23:08:00|106366.3|106166.3|106368.3|106168.3|106375.4|106175.4|106364.8|106164.8|46
1726441690000|2024-09-15 23:08:10|106368.4|106168.4|106357.4|106157.4|106369.4|106169.4|106353.9|106153.9|24
1726441700000|2024-09-15 23:08:20|106356|106156|106352.3|106152.3|106356.8|106156.8|106352.3|106152.3|10
1726441710000|2024-09-15 23:08:30|106352.8|106152.8|106354.5|106154.5|106355.2|106155.2|106352.7|106152.7|16
1726441720000|2024-09-15 23:08:40|106354.6|106154.6|106464|106264|106479.5|106279.5|106351.1|106151.1|32
1726441730000|2024-09-15 23:08:50|106462.5|106262.5|106491|106291|106511|106311|106432|106232|21
1726441740000|2024-09-15 23:09:00|106480|106280|106471.4|106271.4|106487.8|106287.8|106471.4|106271.4|12
1726441750000|2024-09-15 23:09:10|106470.7|106270.7|106476.5|106276.5|106476.5|106276.5|106448.1|106248.1|11
1726441760000|2024-09-15 23:09:20|106476.6|106276.6|106455.6|106255.6|106476.6|106276.6|106455.5|106255.5|8
1726441770000|2024-09-15 23:09:30|106454.6|106254.6|106477.2|106277.2|106477.3|106277.3|106454.6|106254.6|9
1726441780000|2024-09-15 23:09:40|106477.3|106277.3|106473.2|106273.2|106477.9|106277.9|106462.2|106262.2|8
1726441790000|2024-09-15 23:09:50|106473.1|106273.1|106479|106279|106479|106279|106473|106273|10
1726441800000|2024-09-15 23:10:00|106477.7|106277.7|106475.6|106275.6|106481.8|106281.8|106475.6|106275.6|12
1726441810000|2024-09-15 23:10:10|106478.7|106278.7|106501.3|106301.3|106549.5|106349.5|106478.6|106278.6|18
1726441820000|2024-09-15 23:10:20|106507.9|106307.9|106447.4|106247.4|106556.6|106356.6|106429.9|106229.9|12
1726441830000|2024-09-15 23:10:30|106450.7|106250.7|106464|106264|106488.4|106288.4|106437.3|106237.3|53
1726441840000|2024-09-15 23:10:40|106469|106269|106454.9|106254.9|106478.7|106278.7|106439|106239|58
1726441850000|2024-09-15 23:10:50|106434|106234|106454.5|106254.5|106459.2|106259.2|106431.3|106231.3|56
1726441860000|2024-09-15 23:11:00|106455|106255|106471.9|106271.9|106492.6|106292.6|106438.4|106238.4|65
1726441870000|2024-09-15 23:11:10|106460.5|106260.5|106446.3|106246.3|106507.6|106307.6|106443.2|106243.2|69
1726441880000|2024-09-15 23:11:20|106445|106245|106443.3|106243.3|106463.2|106263.2|106438.3|106238.3|65
1726441890000|2024-09-15 23:11:30|106441.7|106241.7|106453.8|106253.8|106493.7|106293.7|106432.4|106232.4|65
1726441900000|2024-09-15 23:11:40|106467.2|106267.2|106479.8|106279.8|106495.2|106295.2|106436.7|106236.7|61
1726441910000|2024-09-15 23:11:50|106463.5|106263.5|106472.5|106272.5|106513.2|106313.2|106441.7|106241.7|65
1726441920000|2024-09-15 23:12:00|106473.2|106273.2|106462.2|106262.2|106486.9|106286.9|106439.3|106239.3|60
1726441930000|2024-09-15 23:12:10|106452.2|106252.2|106450.1|106250.1|106483.2|106283.2|106437.5|106237.5|72
1726441940000|2024-09-15 23:12:20|106445.3|106245.3|106463.2|106263.2|106501.8|106301.8|106417.3|106217.3|77
1726441950000|2024-09-15 23:12:30|106415.6|106215.6|106471.9|106271.9|106485.4|106285.4|106415.6|106215.6|32
1726441960000|2024-09-15 23:12:40|106471.7|106271.7|106470.9|106270.9|106473.8|106273.8|106470.3|106270.3|11
1726441970000|2024-09-15 23:12:50|106471|106271|106470.3|106270.3|106471.1|106271.1|106470.3|106270.3|6
1726441980000|2024-09-15 23:13:00|106470.2|106270.2|106477.7|106277.7|106477.7|106277.7|106470.2|106270.2|10
1726441990000|2024-09-15 23:13:10|106475.7|106275.7|106473|106273|106475.8|106275.8|106473|106273|8
1726442000000|2024-09-15 23:13:20|106472.9|106272.9|106467.4|106267.4|106473.4|106273.4|106467.4|106267.4|6
1726442010000|2024-09-15 23:13:30|106467.3|106267.3|106467.8|106267.8|106467.9|106267.9|106467.3|106267.3|4
1726442020000|2024-09-15 23:13:40|106467.9|106267.9|106467.8|106267.8|106467.9|106267.9|106467.8|106267.8|2
1726442030000|2024-09-15 23:13:50|106466.9|106266.9|106473.5|106273.5|106473.5|106273.5|106466.8|106266.8|11
1726442040000|2024-09-15 23:14:00|106473.1|106273.1|106473|106273|106483.5|106283.5|106472.6|106272.6|13
1726442050000|2024-09-15 23:14:10|106472.9|106272.9|106487.8|106287.8|106490.7|106290.7|106472.9|106272.9|10
1726442060000|2024-09-15 23:14:20|106482.2|106282.2|106435.8|106235.8|106482.3|106282.3|106418|106218|50
1726442070000|2024-09-15 23:14:30|106440.8|106240.8|106455.2|106255.2|106474.9|106274.9|106433.6|106233.6|68
1726442080000|2024-09-15 23:14:40|106447.3|106247.3|106489.1|106289.1|106493.2|106293.2|106442.6|106242.6|67
1726442090000|2024-09-15 23:14:50|106487.9|106287.9|106477.1|106277.1|106513.9|106313.9|106449.7|106249.7|66
1726442100000|2024-09-15 23:15:00|106457.4|106257.4|106453.1|106253.1|106511|106311|106444.6|106244.6|64
1726442110000|2024-09-15 23:15:10|106453.4|106253.4|106469.5|106269.5|106515|106315|106450.4|106250.4|67
1726442120000|2024-09-15 23:15:20|106456.6|106256.6|106457.2|106257.2|106499.8|106299.8|106446.4|106246.4|70
1726442130000|2024-09-15 23:15:30|106500.8|106300.8|106465.4|106265.4|106508|106308|106436.3|106236.3|71
1726442140000|2024-09-15 23:15:40|106463.3|106263.3|106471.2|106271.2|106508.8|106308.8|106421|106221|66
1726442150000|2024-09-15 23:15:50|106453.6|106253.6|106462.3|106262.3|106514.6|106314.6|106432.6|106232.6|75
1726442160000|2024-09-15 23:16:00|106461.3|106261.3|106466.4|106266.4|106503.2|106303.2|106422.8|106222.8|36
1726442170000|2024-09-15 23:16:10|106466.1|106266.1|106468.1|106268.1|106469.1|106269.1|106465.8|106265.8|11
1726442180000|2024-09-15 23:16:20|106467.6|106267.6|106463.7|106263.7|106469|106269|106463.2|106263.2|9
1726442190000|2024-09-15 23:16:30|106463.6|106263.6|106474.9|106274.9|106474.9|106274.9|106463.5|106263.5|8
1726442200000|2024-09-15 23:16:40|106476.7|106276.7|106469|106269|106477.1|106277.1|106469|106269|10
1726442210000|2024-09-15 23:16:50|106468.9|106268.9|106463.9|106263.9|106471.7|106271.7|106463.9|106263.9|9
1726442220000|2024-09-15 23:17:00|106459.9|106259.9|106480.6|106280.6|106485|106285|106454.8|106254.8|23
1726442230000|2024-09-15 23:17:10|106488.1|106288.1|106486.2|106286.2|106506.6|106306.6|106439.2|106239.2|54
1726442240000|2024-09-15 23:17:20|106473.9|106273.9|106487.7|106287.7|106494.8|106294.8|106457.3|106257.3|31
1726442250000|2024-09-15 23:17:30|106478.7|106278.7|106377.5|106177.5|106494.1|106294.1|106375.9|106175.9|56
1726442260000|2024-09-15 23:17:40|106377.2|106177.2|106389.1|106189.1|106389.1|106189.1|106376.1|106176.1|12
1726442270000|2024-09-15 23:17:50|106385.3|106185.3|106388|106188|106388|106188|106373.4|106173.4|26
1726442280000|2024-09-15 23:18:00|106384.5|106184.5|106396.7|106196.7|106397.8|106197.8|106377.3|106177.3|30
1726442290000|2024-09-15 23:18:10|106395.5|106195.5|106391.7|106191.7|106395.5|106195.5|106378.9|106178.9|28
1726442300000|2024-09-15 23:18:20|106392.5|106192.5|106391.1|106191.1|106493.1|106293.1|106378.7|106178.7|56
1726442310000|2024-09-15 23:18:30|106390.9|106190.9|106393.1|106193.1|106396.1|106196.1|106379.9|106179.9|17
1726442320000|2024-09-15 23:18:40|106392.9|106192.9|106385.1|106185.1|106398.1|106198.1|106374.4|106174.4|65
1726442330000|2024-09-15 23:18:50|106387|106187|106383|106183|106397.2|106197.2|106373.6|106173.6|68
1726442340000|2024-09-15 23:19:00|106382.4|106182.4|106373.7|106173.7|106391.8|106191.8|106358.7|106158.7|72
1726442350000|2024-09-15 23:19:10|106364.4|106164.4|106389.3|106189.3|106394.9|106194.9|106364.4|106164.4|68
1726442360000|2024-09-15 23:19:20|106382.4|106182.4|106372.8|106172.8|106393.4|106193.4|106363.7|106163.7|60
1726442370000|2024-09-15 23:19:30|106394.6|106194.6|106382.9|106182.9|106395.8|106195.8|106365|106165|58
1726442380000|2024-09-15 23:19:40|106373.6|106173.6|106469.3|106269.3|106485.3|106285.3|106366.5|106166.5|64
1726442390000|2024-09-15 23:19:50|106466.7|106266.7|106433.1|106233.1|106483.1|106283.1|106413.6|106213.6|60
1726442400000|2024-09-15 23:20:00|106430.5|106230.5|106421.2|106221.2|106445.6|106245.6|106394.6|106194.6|63
1726442410000|2024-09-15 23:20:10|106418|106218|106380.5|106180.5|106418|106218|106370.4|106170.4|53
1726442420000|2024-09-15 23:20:20|106375.9|106175.9|106367.1|106167.1|106377.6|106177.6|106365.1|106165.1|25
1726442430000|2024-09-15 23:20:30|106362.4|106162.4|106422|106222|106482.3|106282.3|106359.9|106159.9|54
1726442440000|2024-09-15 23:20:40|106422.9|106222.9|106378.7|106178.7|106422.9|106222.9|106367.2|106167.2|48
1726442450000|2024-09-15 23:20:50|106381.7|106181.7|106369.7|106169.7|106381.7|106181.7|106355.6|106155.6|56
1726442460000|2024-09-15 23:21:00|106371.2|106171.2|106422.6|106222.6|106465.8|106265.8|106363.6|106163.6|67
1726442470000|2024-09-15 23:21:10|106434.7|106234.7|106404.5|106204.5|106461.8|106261.8|106391.5|106191.5|50
1726442480000|2024-09-15 23:21:20|106400.6|106200.6|106413.2|106213.2|106454.7|106254.7|106368.6|106168.6|65
1726442490000|2024-09-15 23:21:30|106400.7|106200.7|106383.9|106183.9|106408.1|106208.1|106371.2|106171.2|45
1726442500000|2024-09-15 23:21:40|106383.7|106183.7|106448.6|106248.6|106455.2|106255.2|106377.4|106177.4|18
1726442510000|2024-09-15 23:21:50|106430.9|106230.9|106375.2|106175.2|106455|106255|106375.2|106175.2|57
1726442520000|2024-09-15 23:22:00|106373.7|106173.7|106380.3|106180.3|106382.4|106182.4|106366.4|106166.4|32
1726442530000|2024-09-15 23:22:10|106367.8|106167.8|106390.2|106190.2|106390.2|106190.2|106364.1|106164.1|34
1726442540000|2024-09-15 23:22:20|106431.7|106231.7|106413.9|106213.9|106483.6|106283.6|106401.1|106201.1|75
1726442550000|2024-09-15 23:22:30|106432.1|106232.1|106365.2|106165.2|106433.6|106233.6|106365.2|106165.2|41
1726442560000|2024-09-15 23:22:40|106364.8|106164.8|106373.3|106173.3|106380.1|106180.1|106361.7|106161.7|29
1726442570000|2024-09-15 23:22:50|106373|106173|106448.4|106248.4|106476.2|106276.2|106340.9|106140.9|57
1726442580000|2024-09-15 23:23:00|106448.9|106248.9|106453.8|106253.8|106476.9|106276.9|106385.3|106185.3|68
1726442590000|2024-09-15 23:23:10|106444|106244|106365|106165|106449.4|106249.4|106365|106165|52
1726442600000|2024-09-15 23:23:20|106364.9|106164.9|106372.9|106172.9|106376.7|106176.7|106360.7|106160.7|18
1726442610000|2024-09-15 23:23:30|106372.3|106172.3|106363.8|106163.8|106376.1|106176.1|106358.2|106158.2|21
1726442620000|2024-09-15 23:23:40|106363.2|106163.2|106383.8|106183.8|106386|106186|106349.4|106149.4|40
1726442630000|2024-09-15 23:23:50|106384|106184|106365.7|106165.7|106388.3|106188.3|106356.3|106156.3|35
1726442640000|2024-09-15 23:24:00|106365.6|106165.6|106366.2|106166.2|106374.5|106174.5|106346.7|106146.7|35
1726442650000|2024-09-15 23:24:10|106367.3|106167.3|106371.4|106171.4|106380.9|106180.9|106355.7|106155.7|30
1726442660000|2024-09-15 23:24:20|106369.4|106169.4|106354.8|106154.8|106374.7|106174.7|106350.9|106150.9|24
1726442670000|2024-09-15 23:24:30|106354.7|106154.7|106352|106152|106354.7|106154.7|106351.8|106151.8|10
1726442680000|2024-09-15 23:24:40|106351.9|106151.9|106372.4|106172.4|106384|106184|106351.7|106151.7|22
1726442690000|2024-09-15 23:24:50|106372.5|106172.5|106351.2|106151.2|106377.3|106177.3|106351.2|106151.2|41
1726442700000|2024-09-15 23:25:00|106367.4|106167.4|106371.4|106171.4|106386.5|106186.5|106360.5|106160.5|42
1726442710000|2024-09-15 23:25:10|106372|106172|106374.8|106174.8|106390.7|106190.7|106352.6|106152.6|65
1726442720000|2024-09-15 23:25:20|106377.2|106177.2|106379.9|106179.9|106388.6|106188.6|106365.4|106165.4|29
1726442730000|2024-09-15 23:25:30|106376.3|106176.3|106383|106183|106386.1|106186.1|106363.7|106163.7|75
1726442740000|2024-09-15 23:25:40|106375.8|106175.8|106370.4|106170.4|106382.4|106182.4|106357.5|106157.5|77
1726442750000|2024-09-15 23:25:50|106371.6|106171.6|106391.7|106191.7|106462.3|106262.3|106361.1|106161.1|66
1726442760000|2024-09-15 23:26:00|106393|106193|106386.4|106186.4|106393|106193|106375.1|106175.1|26
1726442770000|2024-09-15 23:26:10|106388.8|106188.8|106418.5|106218.5|106466.8|106266.8|106379.1|106179.1|36
1726442780000|2024-09-15 23:26:20|106426.3|106226.3|106387.1|106187.1|106426.3|106226.3|106371.9|106171.9|59
1726442790000|2024-09-15 23:26:30|106387.2|106187.2|106381.1|106181.1|106387.2|106187.2|106374.4|106174.4|11
1726442800000|2024-09-15 23:26:40|106381.5|106181.5|106387.1|106187.1|106412.6|106212.6|106371.4|106171.4|49
1726442810000|2024-09-15 23:26:50|106388.1|106188.1|106385.2|106185.2|106388.1|106188.1|106385.2|106185.2|10
1726442820000|2024-09-15 23:27:00|106385.3|106185.3|106385.9|106185.9|106413.5|106213.5|106373.9|106173.9|59
1726442830000|2024-09-15 23:27:10|106385.5|106185.5|106380.6|106180.6|106386.6|106186.6|106369.4|106169.4|22
1726442840000|2024-09-15 23:27:20|106382|106182|106396.1|106196.1|106489.9|106289.9|106367.6|106167.6|54
1726442850000|2024-09-15 23:27:30|106398|106198|106408.7|106208.7|106465.5|106265.5|106390.5|106190.5|71
1726442860000|2024-09-15 23:27:40|106406.5|106206.5|106383.4|106183.4|106411.9|106211.9|106372|106172|31
1726442870000|2024-09-15 23:27:50|106384|106184|106428.2|106228.2|106454.4|106254.4|106381.2|106181.2|39
1726442880000|2024-09-15 23:28:00|106433.3|106233.3|106384.1|106184.1|106445.6|106245.6|106373.1|106173.1|42
1726442890000|2024-09-15 23:28:10|106383.7|106183.7|106385.5|106185.5|106389.8|106189.8|106381.3|106181.3|14
1726442900000|2024-09-15 23:28:20|106385.6|106185.6|106373.5|106173.5|106394.1|106194.1|106372.9|106172.9|17
1726442910000|2024-09-15 23:28:30|106376.6|106176.6|106387.4|106187.4|106395.9|106195.9|106373.2|106173.2|22
1726442920000|2024-09-15 23:28:40|106387.7|106187.7|106388.5|106188.5|106388.9|106188.9|106386.7|106186.7|13
1726442930000|2024-09-15 23:28:50|106381.3|106181.3|106384.3|106184.3|106386.5|106186.5|106380|106180|14
1726442940000|2024-09-15 23:29:00|106377.6|106177.6|106390.2|106190.2|106391.1|106191.1|106370.5|106170.5|28
1726442950000|2024-09-15 23:29:10|106390.1|106190.1|106381.5|106181.5|106390.3|106190.3|106370.5|106170.5|27
1726442960000|2024-09-15 23:29:20|106376.1|106176.1|106371.1|106171.1|106395.8|106195.8|106371.1|106171.1|20
1726442970000|2024-09-15 23:29:30|106386.5|106186.5|106390.2|106190.2|106403.5|106203.5|106374.1|106174.1|38
1726442980000|2024-09-15 23:29:40|106392.3|106192.3|106399.8|106199.8|106399.8|106199.8|106375.3|106175.3|30
1726442990000|2024-09-15 23:29:50|106400|106200|106391.1|106191.1|106400|106200|106373.1|106173.1|35
1726443000000|2024-09-15 23:30:00|106373.6|106173.6|106411.4|106211.4|106470.6|106270.6|106373|106173|64
1726443010000|2024-09-15 23:30:10|106405.3|106205.3|106404.5|106204.5|106449.9|106249.9|106384.7|106184.7|61
1726443020000|2024-09-15 23:30:20|106404.7|106204.7|106410.5|106210.5|106465.6|106265.6|106380.9|106180.9|67
1726443030000|2024-09-15 23:30:30|106412.6|106212.6|106400.3|106200.3|106469.5|106269.5|106380.1|106180.1|66
1726443040000|2024-09-15 23:30:40|106394.9|106194.9|106384.9|106184.9|106400.2|106200.2|106365.5|106165.5|72
1726443050000|2024-09-15 23:30:50|106378.5|106178.5|106373.2|106173.2|106387.5|106187.5|106370.1|106170.1|36
1726443060000|2024-09-15 23:31:00|106373.3|106173.3|106412.6|106212.6|106488|106288|106373.1|106173.1|56
1726443070000|2024-09-15 23:31:10|106413.5|106213.5|106384.6|106184.6|106413.5|106213.5|106373.2|106173.2|48
1726443080000|2024-09-15 23:31:20|106386.8|106186.8|106356.5|106156.5|106389.1|106189.1|106356.5|106156.5|33
1726443090000|2024-09-15 23:31:30|106355.1|106155.1|106363.2|106163.2|106373.3|106173.3|106355.1|106155.1|11
1726443100000|2024-09-15 23:31:40|106363.3|106163.3|106367.2|106167.2|106368.8|106168.8|106362.6|106162.6|14
1726443110000|2024-09-15 23:31:50|106368|106168|106369.1|106169.1|106386.2|106186.2|106366.1|106166.1|28
1726443120000|2024-09-15 23:32:00|106379.2|106179.2|106375|106175|106390|106190|106361.5|106161.5|56
1726443130000|2024-09-15 23:32:10|106374.1|106174.1|106379.8|106179.8|106382.4|106182.4|106355.8|106155.8|66
1726443140000|2024-09-15 23:32:20|106381|106181|106375.8|106175.8|106381.1|106181.1|106367.9|106167.9|56
1726443150000|2024-09-15 23:32:30|106377|106177|106379.4|106179.4|106386.5|106186.5|106356.9|106156.9|68
1726443160000|2024-09-15 23:32:40|106373.5|106173.5|106380.7|106180.7|106385.1|106185.1|106354.7|106154.7|41
1726443170000|2024-09-15 23:32:50|106374.5|106174.5|106369.4|106169.4|106386.4|106186.4|106366.7|106166.7|59
1726443180000|2024-09-15 23:33:00|106376|106176|106454.8|106254.8|106454.8|106254.8|106359.7|106159.7|55
1726443190000|2024-09-15 23:33:10|106437.5|106237.5|106376.2|106176.2|106460.9|106260.9|106367.9|106167.9|68
1726443200000|2024-09-15 23:33:20|106377.4|106177.4|106391.7|106191.7|106447.4|106247.4|106376.6|106176.6|70
1726443210000|2024-09-15 23:33:30|106387.4|106187.4|106368.3|106168.3|106387.4|106187.4|106355.3|106155.3|59
1726443220000|2024-09-15 23:33:40|106357.2|106157.2|106375.3|106175.3|106391|106191|106353.5|106153.5|59
1726443230000|2024-09-15 23:33:50|106375.7|106175.7|106377.2|106177.2|106382.4|106182.4|106374|106174|33
1726443240000|2024-09-15 23:34:00|106378.1|106178.1|106375.2|106175.2|106383|106183|106373.3|106173.3|32
1726443250000|2024-09-15 23:34:10|106371.1|106171.1|106400.5|106200.5|106474.7|106274.7|106365.7|106165.7|64
1726443260000|2024-09-15 23:34:20|106393.4|106193.4|106359.7|106159.7|106400.3|106200.3|106359.7|106159.7|44
1726443270000|2024-09-15 23:34:30|106360.1|106160.1|106357.3|106157.3|106367.6|106167.6|106340.5|106140.5|35
1726443280000|2024-09-15 23:34:40|106357.4|106157.4|106397.9|106197.9|106463.7|106263.7|106348.9|106148.9|50
1726443290000|2024-09-15 23:34:50|106417.7|106217.7|106364.4|106164.4|106422|106222|106360.3|106160.3|73
1726443300000|2024-09-15 23:35:00|106366.2|106166.2|106364.9|106164.9|106371.9|106171.9|106356.9|106156.9|38
1726443310000|2024-09-15 23:35:10|106362.2|106162.2|106360.6|106160.6|106369.9|106169.9|106355.8|106155.8|51
1726443320000|2024-09-15 23:35:20|106367.4|106167.4|106355|106155|106399|106199|106355|106155|57
1726443330000|2024-09-15 23:35:30|106366.4|106166.4|106361.9|106161.9|106367.8|106167.8|106349.7|106149.7|28
1726443340000|2024-09-15 23:35:40|106362.1|106162.1|106349.1|106149.1|106368.7|106168.7|106347.5|106147.5|24
1726443350000|2024-09-15 23:35:50|106348.9|106148.9|106354.9|106154.9|106364.3|106164.3|106346.7|106146.7|26
1726443360000|2024-09-15 23:36:00|106351.9|106151.9|106357|106157|106367.5|106167.5|106342|106142|59
1726443370000|2024-09-15 23:36:10|106355.9|106155.9|106376.7|106176.7|106449.7|106249.7|106350.3|106150.3|58
1726443380000|2024-09-15 23:36:20|106367.2|106167.2|106416.7|106216.7|106444.6|106244.6|106355.9|106155.9|68
1726443390000|2024-09-15 23:36:30|106414.7|106214.7|106359|106159|106414.7|106214.7|106358|106158|66
1726443400000|2024-09-15 23:36:40|106350.5|106150.5|106372.6|106172.6|106447.6|106247.6|106350.5|106150.5|62
1726443410000|2024-09-15 23:36:50|106362|106162|106372.6|106172.6|106372.6|106172.6|106360.5|106160.5|38
1726443420000|2024-09-15 23:37:00|106368.9|106168.9|106362.2|106162.2|106373.8|106173.8|106354.9|106154.9|60
1726443430000|2024-09-15 23:37:10|106359.4|106159.4|106362.5|106162.5|106372.3|106172.3|106358.8|106158.8|71
1726443440000|2024-09-15 23:37:20|106364.2|106164.2|106370|106170|106372.7|106172.7|106356.8|106156.8|58
1726443450000|2024-09-15 23:37:30|106372|106172|106366.7|106166.7|106378.1|106178.1|106359.7|106159.7|46
1726443460000|2024-09-15 23:37:40|106365|106165|106375.8|106175.8|106376.4|106176.4|106359.1|106159.1|61
1726443470000|2024-09-15 23:37:50|106374.2|106174.2|106366.1|106166.1|106376.7|106176.7|106365.1|106165.1|42
1726443480000|2024-09-15 23:38:00|106366.6|106166.6|106375.2|106175.2|106379|106179|106365.1|106165.1|27
1726443490000|2024-09-15 23:38:10|106375.1|106175.1|106378.5|106178.5|106379.8|106179.8|106362.1|106162.1|42
1726443500000|2024-09-15 23:38:20|106376|106176|106371.5|106171.5|106393|106193|106360.8|106160.8|59
1726443510000|2024-09-15 23:38:30|106372.6|106172.6|106363.8|106163.8|106376.5|106176.5|106351.2|106151.2|37
1726443520000|2024-09-15 23:38:40|106362.2|106162.2|106428.9|106228.9|106464.2|106264.2|106349.8|106149.8|55
1726443530000|2024-09-15 23:38:50|106427.2|106227.2|106355.7|106155.7|106427.2|106227.2|106354.1|106154.1|51
1726443540000|2024-09-15 23:39:00|106356|106156|106364.4|106164.4|106366.3|106166.3|106351.2|106151.2|19
1726443550000|2024-09-15 23:39:10|106364|106164|106414|106214|106443.5|106243.5|106359|106159|33
1726443560000|2024-09-15 23:39:20|106422.2|106222.2|106363|106163|106422.2|106222.2|106360.8|106160.8|46
1726443570000|2024-09-15 23:39:30|106362.9|106162.9|106362.8|106162.8|106369.6|106169.6|106361|106161|12
1726443580000|2024-09-15 23:39:40|106360.9|106160.9|106409.6|106209.6|106458.4|106258.4|106353.4|106153.4|72
1726443590000|2024-09-15 23:39:50|106403.7|106203.7|106363.9|106163.9|106407.6|106207.6|106358.8|106158.8|61
1726443600000|2024-09-15 23:40:00|106364|106164|106375|106175|106376.1|106176.1|106363.9|106163.9|17
1726443610000|2024-09-15 23:40:10|106363.3|106163.3|106383|106183|106466.3|106266.3|106363.3|106163.3|56
1726443620000|2024-09-15 23:40:20|106378.8|106178.8|106362.2|106162.2|106386.8|106186.8|106362.2|106162.2|18
1726443630000|2024-09-15 23:40:30|106362.1|106162.1|106380.2|106180.2|106387.2|106187.2|106359.8|106159.8|21
1726443640000|2024-09-15 23:40:40|106382.5|106182.5|106380.9|106180.9|106383.8|106183.8|106368.3|106168.3|16
1726443650000|2024-09-15 23:40:50|106380.7|106180.7|106370.7|106170.7|106382|106182|106370.7|106170.7|12
1726443660000|2024-09-15 23:41:00|106373.2|106173.2|106388.3|106188.3|106391.5|106191.5|106371.5|106171.5|23
1726443670000|2024-09-15 23:41:10|106388.7|106188.7|106397.8|106197.8|106468|106268|106388|106188|42
1726443680000|2024-09-15 23:41:20|106398.8|106198.8|106393.4|106193.4|106465.6|106265.6|106371.7|106171.7|66
1726443690000|2024-09-15 23:41:30|106402.7|106202.7|106374.4|106174.4|106405|106205|106366.5|106166.5|39
1726443700000|2024-09-15 23:41:40|106374.2|106174.2|106391.4|106191.4|106402.1|106202.1|106360.5|106160.5|30
1726443710000|2024-09-15 23:41:50|106390.9|106190.9|106383.4|106183.4|106392.6|106192.6|106367.3|106167.3|37
1726443720000|2024-09-15 23:42:00|106381.3|106181.3|106374.5|106174.5|106392.8|106192.8|106373.8|106173.8|18
1726443730000|2024-09-15 23:42:10|106374.4|106174.4|106375.6|106175.6|106382|106182|106373.6|106173.6|11
1726443740000|2024-09-15 23:42:20|106376.8|106176.8|106374.8|106174.8|106384.6|106184.6|106373.4|106173.4|25
1726443750000|2024-09-15 23:42:30|106375|106175|106362|106162|106384.8|106184.8|106362|106162|20
1726443760000|2024-09-15 23:42:40|106359.5|106159.5|106363.9|106163.9|106387.9|106187.9|106359.5|106159.5|14
1726443770000|2024-09-15 23:42:50|106364.7|106164.7|106361.1|106161.1|106378.9|106178.9|106349.7|106149.7|26
1726443780000|2024-09-15 23:43:00|106359.5|106159.5|106371.1|106171.1|106376.9|106176.9|106352.5|106152.5|33
1726443790000|2024-09-15 23:43:10|106371.4|106171.4|106396.1|106196.1|106462.8|106262.8|106356.5|106156.5|71
1726443800000|2024-09-15 23:43:20|106406.2|106206.2|106360.2|106160.2|106406.2|106206.2|106360.2|106160.2|24
1726443810000|2024-09-15 23:43:30|106360|106160|106360.1|106160.1|106380.3|106180.3|106355|106155|17
1726443820000|2024-09-15 23:43:40|106362.9|106162.9|106363.6|106163.6|106374.5|106174.5|106362|106162|25
1726443830000|2024-09-15 23:43:50|106363.2|106163.2|106375.3|106175.3|106384|106184|106360.9|106160.9|33
1726443840000|2024-09-15 23:44:00|106376.1|106176.1|106370|106170|106379.3|106179.3|106361.8|106161.8|16
1726443850000|2024-09-15 23:44:10|106360.4|106160.4|106376.2|106176.2|106380.5|106180.5|106355.9|106155.9|50
1726443860000|2024-09-15 23:44:20|106381.1|106181.1|106416.1|106216.1|106436.6|106236.6|106367.5|106167.5|66
1726443870000|2024-09-15 23:44:30|106410.8|106210.8|106393.7|106193.7|106470.4|106270.4|106363.4|106163.4|68
1726443880000|2024-09-15 23:44:40|106401.6|106201.6|106402.9|106202.9|106459.5|106259.5|106391|106191|77
1726443890000|2024-09-15 23:44:50|106403.7|106203.7|106370.3|106170.3|106476.7|106276.7|106370.3|106170.3|76
1726443900000|2024-09-15 23:45:00|106371|106171|106362.8|106162.8|106376.2|106176.2|106353.9|106153.9|79
1726443910000|2024-09-15 23:45:10|106368.8|106168.8|106435.8|106235.8|106492.5|106292.5|106352|106152|78
1726443920000|2024-09-15 23:45:20|106435|106235|106387|106187|106435|106235|106376.8|106176.8|75
1726443930000|2024-09-15 23:45:30|106384.1|106184.1|106383.9|106183.9|106392.7|106192.7|106367.5|106167.5|72
1726443940000|2024-09-15 23:45:40|106375.7|106175.7|106420.5|106220.5|106459.1|106259.1|106372.4|106172.4|72
1726443950000|2024-09-15 23:45:50|106419.1|106219.1|106387.8|106187.8|106449.8|106249.8|106385.9|106185.9|71
1726443960000|2024-09-15 23:46:00|106382.4|106182.4|106375.4|106175.4|106399.9|106199.9|106362.4|106162.4|67
1726443970000|2024-09-15 23:46:10|106380.6|106180.6|106363.4|106163.4|106395.2|106195.2|106342.5|106142.5|62
1726443980000|2024-09-15 23:46:20|106362.1|106162.1|106349.8|106149.8|106372.5|106172.5|106340.2|106140.2|40
1726443990000|2024-09-15 23:46:30|106348.9|106148.9|106344.7|106159.6|106358.9|106159.7|106338.3|106138.3|61
1726444000000|2024-09-15 23:46:40|106345.9|106154.6|106328.3|106160|106353.9|106172.8|106322.8|106141.9|76
1726444010000|2024-09-15 23:46:50|106327.7|106160.2|106340.6|106158.5|106350.1|106174.7|106327.6|106145.2|37
1726444020000|2024-09-15 23:47:00|106342.2|106155.8|106325.5|106151.6|106353.6|106173.9|106321.4|106145|80
1726444030000|2024-09-15 23:47:10|106326.2|106149.3|106336.2|106173|106355.1|106175.7|106322.9|106139.7|74
1726444040000|2024-09-15 23:47:20|106340.5|106176.4|106329.3|106142.7|106345.9|106186.8|106316.7|106128.4|71
1726444050000|2024-09-15 23:47:30|106324.6|106143.1|106314.2|106130.1|106355.9|106171.2|106309.5|106130|69
1726444060000|2024-09-15 23:47:40|106328.6|106130.7|106308.8|106132.4|106328.6|106139.7|106293.9|106118|73
1726444070000|2024-09-15 23:47:50|106313.5|106132.6|106309.2|106134.9|106328.5|106138.1|106296.2|106116.5|34
1726444080000|2024-09-15 23:48:00|106311.1|106130.8|106304.6|106133.2|106325.4|106137.2|106296.7|106123.3|79
1726444090000|2024-09-15 23:48:10|106305.4|106140.5|106319.4|106129.6|106321.2|106140.5|106296.8|106120.5|64
1726444100000|2024-09-15 23:48:20|106316|106133.9|106303.2|106128.6|106316.1|106136.1|106293.9|106121.7|76
1726444110000|2024-09-15 23:48:30|106301.7|106133.9|106317.3|106144.1|106330.2|106146.5|106295.6|106121.2|76
1726444120000|2024-09-15 23:48:40|106319.7|106144.8|106329.5|106163.1|106345|106163.1|106300.9|106124|78
1726444130000|2024-09-15 23:48:50|106331.3|106159.9|106315.7|106134.6|106350.2|106168.2|106295.5|106128.3|78
1726444140000|2024-09-15 23:49:00|106306.4|106127.4|106341.1|106148|106345|106152.6|106295|106125.4|80
1726444150000|2024-09-15 23:49:10|106316|106154.7|106315.5|106151.4|106336.1|106166.3|106299.9|106128.1|65
1726444160000|2024-09-15 23:49:20|106312.4|106152.1|106316.3|106139.5|106324.4|106160.6|106294.2|106135.9|79
1726444170000|2024-09-15 23:49:30|106310.3|106144.1|106294.2|106142|106328.8|106158|106287.8|106127.7|79
1726444180000|2024-09-15 23:49:40|106300.1|106147.9|106293.2|106145.4|106311.7|106153|106288|106127.9|79
1726444190000|2024-09-15 23:49:50|106300.5|106146.6|106291.5|106149.7|106311.2|106151.9|106288.7|106131.8|80
1726444200000|2024-09-15 23:50:00|106296.5|106147.5|106316.9|106132.8|106335.3|106148.6|106289.8|106113.1|66
1726444210000|2024-09-15 23:50:10|106315.8|106132.3|106307.3|106145.1|106345.7|106154.9|106288.8|106125|67
1726444220000|2024-09-15 23:50:20|106304|106148.9|106294.5|106145.1|106329.2|106151.9|106292|106122.9|74
1726444230000|2024-09-15 23:50:30|106305.6|106148.1|106291.4|106140.9|106330.4|106175.2|106286.3|106123|57
1726444240000|2024-09-15 23:50:40|106289.5|106142.4|106332.9|106132.9|106340.3|106154.6|106288.5|106115.7|71
1726444250000|2024-09-15 23:50:50|106333.7|106133.7|106329.2|106138.9|106337.2|106142.7|106320.5|106127.8|72
1726444260000|2024-09-15 23:51:00|106328.9|106138.7|106297.5|106137.4|106328.9|106149.6|106284.8|106128.6|75
1726444270000|2024-09-15 23:51:10|106295.9|106139.2|106287.8|106141|106327.7|106149.8|106283|106119.7|78
1726444280000|2024-09-15 23:51:20|106288.3|106140.4|106300.4|106144|106330.2|106149.6|106283.3|106111.8|71
1726444290000|2024-09-15 23:51:30|106293.3|106144.3|106303.9|106143.2|106325.4|106152.4|106280.1|106105.1|75
1726444300000|2024-09-15 23:51:40|106305.7|106144.1|106292.8|106134.7|106321.1|106149.1|106279|106126.4|74
1726444310000|2024-09-15 23:51:50|106293.7|106137.6|106298.3|106141|106302.4|106147.1|106276.2|106134.7|66
1726444320000|2024-09-15 23:52:00|106295|106144.5|106319.9|106170.6|106354.2|106180.5|106292.1|106137.2|78
1726444330000|2024-09-15 23:52:10|106320.1|106158.1|106292.7|106157.9|106342.8|106177.2|106279.6|106130.7|65
1726444340000|2024-09-15 23:52:20|106292.5|106157.7|106283.3|106135.6|106320.6|106160.5|106283.3|106131.8|75
1726444350000|2024-09-15 23:52:30|106285.7|106142.1|106306.7|106129.4|106314.4|106149.4|106279.7|106109.3|80
1726444360000|2024-09-15 23:52:40|106310.7|106142.6|106279.9|106122.1|106310.7|106142.6|106266.1|106111.5|79
1726444370000|2024-09-15 23:52:50|106279.5|106124.8|106273|106114.6|106285.3|106134.9|106260.6|106112.2|77
1726444380000|2024-09-15 23:53:00|106272.5|106115.4|106293.4|106126.2|106311.3|106131.2|106260.1|106092|66
1726444390000|2024-09-15 23:53:10|106293.2|106124.2|106288.3|106125.1|106296.7|106128.4|106268.5|106116.1|77
1726444400000|2024-09-15 23:53:20|106275.5|106120.3|106283.6|106126.4|106302.1|106134.2|106268.5|106117.3|77
1726444410000|2024-09-15 23:53:30|106281|106130.5|106272.6|106123.8|106291.8|106134.8|106262.1|106120.6|72
1726444420000|2024-09-15 23:53:40|106271.2|106126.3|106264.9|106139.7|106288.9|106179.9|106221.8|106126.3|74
1726444430000|2024-09-15 23:53:50|106263.6|106136.2|106226.3|106176.3|106279.8|106177.3|106217.5|106127.4|68
1726444440000|2024-09-15 23:54:00|106227.1|106177.1|106262.2|106130.6|106268.2|106177.1|106219.3|106123.9|68
1726444450000|2024-09-15 23:54:10|106262.1|106128|106265.8|106125|106272|106132.4|106254.9|106118.4|69
1726444460000|2024-09-15 23:54:20|106263.9|106127.5|106262.5|106128.3|106270.3|106165.4|106215.4|106118.9|61
1726444470000|2024-09-15 23:54:30|106259.5|106126.3|106262.4|106128.7|106264.8|106175.2|106214.9|106125.4|42
1726444480000|2024-09-15 23:54:40|106264.6|106129.1|106216.6|106166.6|106264.6|106175.6|106211.4|106127.5|40
1726444490000|2024-09-15 23:54:50|106217.5|106167.5|106282.4|106139.3|106322.3|106172.5|106215.2|106108.4|59
1726444500000|2024-09-15 23:55:00|106282|106138.3|106285.5|106136.4|106316.3|106151.2|106280.1|106130.2|77
1726444510000|2024-09-15 23:55:10|106286|106132.6|106280.5|106142.3|106302.2|106150.3|106280.5|106132.6|80
1726444520000|2024-09-15 23:55:20|106281.9|106136.6|106294.2|106124|106317.5|106146.3|106276.3|106114.3|73
1726444530000|2024-09-15 23:55:30|106298.4|106121.2|106292.6|106118.1|106305.7|106134.8|106291.4|106118.1|62
1726444540000|2024-09-15 23:55:40|106292.4|106117.9|106261|106133.2|106292.4|106173.7|106218.7|106117|66
1726444550000|2024-09-15 23:55:50|106257.7|106132.1|106271.5|106131.6|106271.7|106171.3|106220.2|106126.1|65
1726444560000|2024-09-15 23:56:00|106271.6|106133.6|106258.3|106127.4|106277.3|106173.1|106219.8|106123.1|71
1726444570000|2024-09-15 23:56:10|106256.2|106129.9|106295.6|106151.3|106328.7|106162.6|106256.2|106100.5|75
1726444580000|2024-09-15 23:56:20|106289.8|106153.1|106292|106148|106308.4|106203.6|106253.6|106133.3|80
1726444590000|2024-09-15 23:56:30|106289.7|106155.3|106287.9|106161.1|106306.7|106201.1|106245.9|106134.2|55
1726444600000|2024-09-15 23:56:40|106300|106150.9|106290|106151|106302.7|106199.7|106242.4|106135.5|79
1726444610000|2024-09-15 23:56:50|106284.2|106157.3|106296.9|106151.5|106301.8|106197.7|106241.5|106139.3|65
1726444620000|2024-09-15 23:57:00|106288.9|106151.9|106292.8|106147.3|106295.8|106189.9|106239.9|106133.2|30
1726444630000|2024-09-15 23:57:10|106291.9|106146.7|106296.8|106137.9|106298.3|106197.6|106236.8|106130|50
1726444640000|2024-09-15 23:57:20|106296.7|106137.7|106248.7|106198.7|106317.1|106201.9|106238.4|106110|55
1726444650000|2024-09-15 23:57:30|106248.8|106198.8|106296.6|106167.6|106306.7|106203.5|106245.3|106126|36
1726444660000|2024-09-15 23:57:40|106296.3|106166.1|106250|106200|106301.2|106210.6|106248.3|106158|72
1726444670000|2024-09-15 23:57:50|106250.1|106200.1|106244.6|106194.6|106310.5|106206.8|106243.1|106147.4|63
1726444680000|2024-09-15 23:58:00|106245.7|106195.7|106247.3|106197.3|106328.4|106206.3|106242.1|106127.3|50
1726444690000|2024-09-15 23:58:10|106251.4|106201.4|106259.2|106209.2|106303.3|106212.6|106244.9|106161.7|51
1726444700000|2024-09-15 23:58:20|106257.9|106207.9|106248.9|106198.9|106303.3|106208.4|106245.5|106155.2|62
1726444710000|2024-09-15 23:58:30|106247.9|106197.9|106241.7|106191.7|106298.4|106209.2|106238.1|106162.1|26
1726444720000|2024-09-15 23:58:40|106241|106191|106256.5|106206.5|106325|106215.1|106240.6|106125|59
1726444730000|2024-09-15 23:58:50|106255.7|106205.7|106253|106203|106298.7|106209.7|106247|106152.1|57
1726444740000|2024-09-15 23:59:00|106290.4|106157.4|106259.8|106209.8|106304.4|106213.2|106247.8|106157.4|57
1726444750000|2024-09-15 23:59:10|106256.5|106206.5|106243.8|106193.8|106308.1|106215.4|106243.8|106165.2|55
1726444760000|2024-09-15 23:59:20|106243.7|106193.7|106242.1|106192.1|106259.1|106209.1|106240.8|106190.8|26
1726444770000|2024-09-15 23:59:30|106242.6|106192.6|106243.6|106193.6|106243.6|106193.6|106242.6|106192.6|3
1726444780000|2024-09-15 23:59:40|106243.8|106193.8|106250.1|106200.1|106250.1|106200.1|106243.8|106193.8|10
1726444790000|2024-09-15 23:59:50|106250.6|106200.6|106246.1|106196.1|106250.6|106200.6|106245|106195|13
1726444800000|2024-09-16 00:00:00|106247|106197|106253.2|106203.2|106294.3|106208.9|106246.4|106169.2|46
1726444810000|2024-09-16 00:00:10|106253.3|106203.3|106253.3|106203.3|106253.5|106203.5|106253.2|106203.2|8
1726444820000|2024-09-16 00:00:20|106253.6|106203.6|106247.4|106197.4|106329.6|106213.1|106247.4|106129.3|42
1726444830000|2024-09-16 00:00:30|106247|106197|106245.1|106195.1|106247.1|106197.1|106245.1|106195.1|24
1726444840000|2024-09-16 00:00:40|106245|106195|106245.5|106195.5|106245.5|106195.5|106244.2|106194.2|10
1726444850000|2024-09-16 00:00:50|106245.7|106195.7|106281.3|106152.1|106308.8|106199.3|106233.6|106111.4|41
1726444860000|2024-09-16 00:01:00|106279.6|106149.3|106234.5|106184.5|106279.6|106185.5|106226.3|106136.8|35
1726444870000|2024-09-16 00:01:10|106234.2|106184.2|106236.9|106186.9|106238|106188|106233|106183|24
1726444880000|2024-09-16 00:01:20|106237.4|106187.4|106276.9|106146.7|106277.1|106197.2|106237.3|106140.6|20
1726444890000|2024-09-16 00:01:30|106232.9|106182.9|106271.3|106141.8|106271.4|106183.2|106232.9|106141.7|12
1726444900000|2024-09-16 00:01:40|106234|106142.1|106276.9|106147.3|106277.7|106188.7|106233.6|106142.1|11
1726444910000|2024-09-16 00:01:50|106276.6|106147.1|106274|106147.8|106276.6|106191.4|106240.8|106147.1|8
1726444920000|2024-09-16 00:02:00|106273.7|106149.2|106236.4|106186.4|106274.8|106187.6|106236.4|106149.2|11
1726444930000|2024-09-16 00:02:10|106238.8|106188.8|106334|106134|106348.7|106188.8|106238.8|106127.6|36
1726444940000|2024-09-16 00:02:20|106308.9|106142.8|106302.1|106155.8|106325.6|106169.2|106302.1|106142.8|42
1726444950000|2024-09-16 00:02:30|106301.9|106153|106292.8|106147.9|106325.3|106157|106292.8|106135.7|42
1726444960000|2024-09-16 00:02:40|106292.6|106148.3|106292.2|106142|106304|106150.3|106285.7|106140.2|34
1726444970000|2024-09-16 00:02:50|106291.9|106142.2|106295.7|106153.2|106295.7|106153.2|106276.2|106142.2|30
1726444980000|2024-09-16 00:03:00|106296.5|106152.1|106294.5|106149.4|106327.8|106152.8|106285.4|106137|34
1726444990000|2024-09-16 00:03:10|106294|106149|106296.9|106149.9|106317.5|106153.3|106287.7|106138.5|24
1726445000000|2024-09-16 00:03:20|106295.7|106150.5|106296.7|106144.3|106296.7|106150.5|106277.5|106139|24
1726445010000|2024-09-16 00:03:30|106319.9|106119.9|106275.6|106145.3|106319.9|106153.3|106273.6|106119.9|50
1726445020000|2024-09-16 00:03:40|106273.8|106142.3|106275.8|106146.1|106312.6|106197.1|106247|106135.7|58
1726445030000|2024-09-16 00:03:50|106276.6|106146.9|106295|106149.7|106295|106188.5|106234.4|106138.5|50
1726445040000|2024-09-16 00:04:00|106295.1|106149.6|106284.5|106149.8|106295.1|106149.8|106284.1|106149.5|12
1726445050000|2024-09-16 00:04:10|106284.4|106149.5|106284.2|106149.1|106284.7|106149.7|106284.1|106149|9
1726445060000|2024-09-16 00:04:20|106283.6|106148.9|106289.8|106142.8|106308.1|106148.9|106264.5|106107.6|44
1726445070000|2024-09-16 00:04:30|106289.3|106143.2|106284.8|106139.5|106319.1|106151.7|106270.5|106131|60
1726445080000|2024-09-16 00:04:40|106284.2|106145.6|106288.5|106150.8|106307.2|106159.5|106271.9|106141.7|74
1726445090000|2024-09-16 00:04:50|106288.7|106153.5|106288.7|106150.3|106321.7|106159.3|106285.8|106144.9|57
1726445100000|2024-09-16 00:05:00|106280|106150|106284|106155.3|106306.4|106192.1|106242.1|106142.9|46
1726445110000|2024-09-16 00:05:10|106287.5|106145.6|106282|106150.6|106315.7|106156.7|106276.8|106145.6|35
1726445120000|2024-09-16 00:05:20|106280|106148.5|106300.3|106161.1|106323.9|106165.5|106276.4|106142.5|46
1726445130000|2024-09-16 00:05:30|106299.1|106150.6|106227.9|106177.9|106299.1|106197.9|106224.4|106130.5|77
1726445140000|2024-09-16 00:05:40|106228.2|106178.2|106225.2|106175.2|106288.9|106191|106225.1|106130.7|56
1726445150000|2024-09-16 00:05:50|106225|106175|106266.2|106132.4|106290.7|106182.8|106224.6|106128.4|37
1726445160000|2024-09-16 00:06:00|106266.3|106141.3|106215.9|106165.9|106289.2|106182.2|106215.9|106123.5|52
1726445170000|2024-09-16 00:06:10|106215.7|106165.7|106275.1|106134.8|106289.9|106176.8|106211.8|106129.5|46
1726445180000|2024-09-16 00:06:20|106271.3|106135.1|106187.6|106137.6|106282.1|106177.6|106187.2|106098|65
1726445190000|2024-09-16 00:06:30|106187.8|106137.8|106197.7|106147.7|106241.4|106150.3|106182.6|106108.5|56
1726445200000|2024-09-16 00:06:40|106197|106147|106193|106143|106235.3|106149.7|106183.1|106095|60
1726445210000|2024-09-16 00:06:50|106192.5|106142.5|106197.3|106147.3|106241.2|106148.7|106187.6|106099.4|57
1726445220000|2024-09-16 00:07:00|106196.1|106146.1|106192.2|106142.2|106198.5|106148.5|106187.2|106137.2|54
1726445230000|2024-09-16 00:07:10|106190.3|106140.3|106194.8|106144.8|106233|106146.8|106185.6|106095.9|61
1726445240000|2024-09-16 00:07:20|106229.2|106100.3|106198|106148|106229.6|106148|106191|106100.3|28
1726445250000|2024-09-16 00:07:30|106198.6|106148.6|106199.3|106149.3|106199.5|106149.5|106196.7|106146.7|10
1726445260000|2024-09-16 00:07:40|106200.6|106150.6|106203.4|106153.4|106203.4|106153.4|106200.6|106150.6|7
1726445270000|2024-09-16 00:07:50|106205|106155|106202.4|106152.4|106205.7|106155.7|106202.4|106152.4|10
1726445280000|2024-09-16 00:08:00|106201.3|106151.3|106203|106153|106203|106153|106200.7|106150.7|18
1726445290000|2024-09-16 00:08:10|106202.9|106152.9|106202.6|106152.6|106203.5|106153.5|106202|106152|10
1726445300000|2024-09-16 00:08:20|106202|106152|106205.1|106155.1|106207.6|106157.6|106202|106152|12
1726445310000|2024-09-16 00:08:30|106205|106155|106204.7|106154.7|106205|106155|106204.1|106154.1|5
1726445320000|2024-09-16 00:08:40|106205.2|106155.2|106205.4|106155.4|106205.5|106155.5|106205.2|106155.2|5
1726445330000|2024-09-16 00:08:50|106205.3|106155.3|106207.9|106157.9|106207.9|106157.9|106204.5|106154.5|9
1726445340000|2024-09-16 00:09:00|106207.4|106157.4|106201.2|106151.2|106208.4|106158.4|106200.6|106150.6|12
1726445350000|2024-09-16 00:09:10|106200.6|106150.6|106201.9|106151.9|106202|106152|106200.1|106150.1|8
1726445360000|2024-09-16 00:09:20|106202.2|106152.2|106211.3|106161.3|106212.7|106162.7|106202.2|106152.2|15
1726445370000|2024-09-16 00:09:30|106212.1|106162.1|106321.4|106160.6|106346|106171.2|106212.1|106139.7|32
1726445380000|2024-09-16 00:09:40|106320.2|106158|106323.2|106158.5|106341.9|106211|106261|106149.4|80
1726445390000|2024-09-16 00:09:50|106324.2|106157|106328.4|106174.7|106337.6|106181.9|106316.5|106150.2|79
1726445400000|2024-09-16 00:10:00|106325.7|106174.8|106342.4|106189.7|106342.4|106202.1|106325.7|106161.9|78
1726445410000|2024-09-16 00:10:10|106343.5|106190.1|106342.2|106204.4|106351.8|106214.8|106333|106188.9|79
1726445420000|2024-09-16 00:10:20|106342.1|106213.8|106363.4|106208.4|106365.4|106221.3|106341.8|106194.4|78
1726445430000|2024-09-16 00:10:30|106359.2|106210|106344.2|106213.5|106361.5|106220.3|106340.1|106201.4|77
1726445440000|2024-09-16 00:10:40|106347.1|106218.1|106305.8|106255.8|106352.8|106261|106299.4|106212.7|76
1726445450000|2024-09-16 00:10:50|106305.9|106255.9|106356.8|106230.3|106363.5|106270.4|106300.9|106219.1|77
1726445460000|2024-09-16 00:11:00|106355.2|106230.1|106312.3|106262.3|106356.2|106269.1|106312.3|106223.4|51
1726445470000|2024-09-16 00:11:10|106312.6|106262.6|106317.9|106267.9|106318.1|106268.1|106310.9|106260.9|15
1726445480000|2024-09-16 00:11:20|106318|106268|106362|106235.2|106368.4|106274|106318|106226.3|39
1726445490000|2024-09-16 00:11:30|106362.1|106235.1|106362.2|106235.6|106367.7|106275.2|106325.2|106231.5|20
1726445500000|2024-09-16 00:11:40|106363.7|106233.9|106327.3|106277.3|106369.2|106278.3|106323.6|106230.3|32
1726445510000|2024-09-16 00:11:50|106326.3|106276.3|106370.2|106238.2|106377.9|106279.2|106325.2|106219.9|36
1726445520000|2024-09-16 00:12:00|106369.9|106238.4|106341.5|106291.5|106385.4|106293|106341|106238.4|22
1726445530000|2024-09-16 00:12:10|106341.7|106291.7|106339.2|106289.2|106342.2|106292.2|106338.7|106288.7|7
1726445540000|2024-09-16 00:12:20|106339.3|106289.3|106340.8|106290.8|106378.8|106292|106338.7|106252.6|21
1726445550000|2024-09-16 00:12:30|106340.3|106290.3|106340.9|106290.9|106341.4|106291.4|106340.3|106290.3|5
1726445560000|2024-09-16 00:12:40|106342.3|106292.3|106363.7|106313.7|106363.7|106313.7|106339.9|106289.9|18
1726445570000|2024-09-16 00:12:50|106368.5|106318.5|106365.7|106315.7|106368.5|106318.5|106365.3|106315.3|9
1726445580000|2024-09-16 00:13:00|106366.4|106316.4|106368.4|106318.4|106368.4|106318.4|106366.4|106316.4|7
1726445590000|2024-09-16 00:13:10|106369|106319|106364.7|106237.4|106393.4|106327.6|106325.2|106236.9|32
1726445600000|2024-09-16 00:13:20|106324.4|106274.4|106364.3|106238|106368.5|106276.5|106323.9|106234.8|20
1726445610000|2024-09-16 00:13:30|106363.9|106237.7|106322.9|106272.9|106364.1|106275.5|106322.6|106234.5|26
1726445620000|2024-09-16 00:13:40|106360|106234.8|106318.8|106268.8|106362.3|106272.8|106318.4|106234.1|19
1726445630000|2024-09-16 00:13:50|106319.2|106269.2|106372.7|106246.3|106379.7|106285|106315.3|106240.6|28
1726445640000|2024-09-16 00:14:00|106372.6|106246.4|106348.8|106298.8|106379.4|106298.8|106335.8|106246.4|20
1726445650000|2024-09-16 00:14:10|106348.3|106298.3|106351.8|106301.8|106392.6|106301.9|106348.3|106265.9|17
1726445660000|2024-09-16 00:14:20|106352.1|106302.1|106331.3|106281.3|106377.8|106302.8|106331.3|106238.7|22
1726445670000|2024-09-16 00:14:30|106330|106280|106329.7|106279.7|106386.7|106287.7|106328.7|106233|22
1726445680000|2024-09-16 00:14:40|106329.6|106279.6|106328.7|106278.7|106332.3|106282.3|106328.7|106278.7|14
1726445690000|2024-09-16 00:14:50|106328.8|106278.8|106324.3|106274.3|106328.8|106278.8|106324.3|106274.3|24
1726445700000|2024-09-16 00:15:00|106326.2|106276.2|106311.8|106261.8|106363.7|106277.2|106311.8|106231.6|14
1726445710000|2024-09-16 00:15:10|106312.3|106262.3|106300.2|106250.2|106338.2|106263.3|106299.8|106212.9|18
1726445720000|2024-09-16 00:15:20|106300.3|106250.3|106354.4|106214.8|106354.4|106254.8|106296.9|106199|41
1726445730000|2024-09-16 00:15:30|106344.3|106216.1|106338.6|106210.9|106344.3|106253.8|106297|106208.8|49
1726445740000|2024-09-16 00:15:40|106338.7|106211.6|106338.4|106210.9|106345.4|106250.6|106298.8|106199.1|22
1726445750000|2024-09-16 00:15:50|106300.2|106250.2|106297.9|106247.9|106337.8|106250.2|106297.9|106211|12
1726445760000|2024-09-16 00:16:00|106298.1|106248.1|106294.6|106244.6|106298.1|106248.1|106293.1|106243.1|13
1726445770000|2024-09-16 00:16:10|106294.9|106244.9|106293.7|106243.7|106294.9|106244.9|106292.6|106242.6|9
1726445780000|2024-09-16 00:16:20|106292.9|106242.9|106292.6|106242.6|106294|106244|106292.6|106242.6|5
1726445790000|2024-09-16 00:16:30|106294.1|106244.1|106292|106242|106294.1|106244.1|106291.5|106241.5|13
1726445800000|2024-09-16 00:16:40|106292.4|106242.4|106293.9|106243.9|106334.3|106245.6|106292.2|106207.6|15
1726445810000|2024-09-16 00:16:50|106294.3|106244.3|106290.3|106240.3|106294.7|106244.7|106290.3|106240.3|12
1726445820000|2024-09-16 00:17:00|106289.5|106239.5|106290.2|106240.2|106290.4|106240.4|106288.9|106238.9|17
1726445830000|2024-09-16 00:17:10|106289.9|106239.9|106298.3|106248.3|106301.2|106251.2|106289.6|106239.6|30
1726445840000|2024-09-16 00:17:20|106298.1|106248.1|106294.6|106244.6|106300.2|106250.2|106293.2|106243.2|31
1726445850000|2024-09-16 00:17:30|106294.3|106244.3|106291.3|106241.3|106294.3|106244.3|106291.3|106241.3|10
1726445860000|2024-09-16 00:17:40|106291.7|106241.7|106290.6|106240.6|106291.8|106241.8|106289.4|106239.4|15
1726445870000|2024-09-16 00:17:50|106287.9|106237.9|106291.3|106241.3|106291.5|106241.5|106287.9|106237.9|15
1726445880000|2024-09-16 00:18:00|106291.2|106241.2|106292.1|106242.1|106293.4|106243.4|106290.4|106240.4|28
1726445890000|2024-09-16 00:18:10|106291.9|106241.9|106277.3|106227.3|106291.9|106241.9|106275.1|106225.1|23
1726445900000|2024-09-16 00:18:20|106276.6|106226.6|106279|106229|106284.3|106234.3|106276.4|106226.4|18
1726445910000|2024-09-16 00:18:30|106278.3|106228.3|106277.2|106227.2|106280.1|106230.1|106277.2|106227.2|8
1726445920000|2024-09-16 00:18:40|106277.1|106227.1|106277|106227|106278.2|106228.2|106277|106227|5
1726445930000|2024-09-16 00:18:50|106278.1|106228.1|106270.6|106220.6|106278.1|106228.1|106269.1|106219.1|45
1726445940000|2024-09-16 00:19:00|106267.8|106217.8|106268.8|106218.8|106276.6|106226.6|106263.8|106213.8|44
1726445950000|2024-09-16 00:19:10|106266.6|106216.6|106266.9|106216.9|106271.1|106221.1|106266.6|106216.6|16
1726445960000|2024-09-16 00:19:20|106267|106217|106264|106214|106267.8|106217.8|106263.9|106213.9|20
1726445970000|2024-09-16 00:19:30|106262.6|106212.6|106263.4|106213.4|106263.5|106213.5|106261.9|106211.9|7
1726445980000|2024-09-16 00:19:40|106263.5|106213.5|106262.4|106212.4|106263.5|106213.5|106261.9|106211.9|11
1726445990000|2024-09-16 00:19:50|106262.7|106212.7|106257|106207|106262.7|106212.7|106256.6|106206.6|13
1726446000000|2024-09-16 00:20:00|106258|106208|106268.2|106218.2|106269|106219|106258|106208|17
1726446010000|2024-09-16 00:20:10|106267.5|106217.5|106268.4|106218.4|106268.8|106218.8|106266.9|106216.9|21
1726446020000|2024-09-16 00:20:20|106270|106220|106269.1|106219.1|106273.9|106223.9|106264.3|106214.3|46
1726446030000|2024-09-16 00:20:30|106273.6|106223.6|106271.3|106221.3|106273.9|106223.9|106265.7|106215.7|63
1726446040000|2024-09-16 00:20:40|106270.9|106220.9|106258.9|106208.9|106309.6|106222|106256.4|106167.4|74
1726446050000|2024-09-16 00:20:50|106260.3|106210.3|106268.9|106218.9|106273|106223|106259.4|106209.4|27
1726446060000|2024-09-16 00:21:00|106269.3|106219.3|106268.6|106218.6|106269.5|106219.5|106267.8|106217.8|14
1726446070000|2024-09-16 00:21:10|106268.9|106218.9|106266|106216|106268.9|106218.9|106266|106216|10
1726446080000|2024-09-16 00:21:20|106264.1|106214.1|106255.6|106205.6|106265.9|106215.9|106255.6|106205.6|40
1726446090000|2024-09-16 00:21:30|106256.8|106206.8|106255.4|106205.4|106267.7|106217.7|106252.5|106202.5|38
1726446100000|2024-09-16 00:21:40|106255.6|106205.6|106258.3|106208.3|106259.5|106209.5|106255.5|106205.5|10
1726446110000|2024-09-16 00:21:50|106259.5|106209.5|106259.8|106209.8|106259.9|106209.9|106259.5|106209.5|6
1726446120000|2024-09-16 00:22:00|106259.6|106209.6|106264.2|106214.2|106266|106216|106259.6|106209.6|9
1726446130000|2024-09-16 00:22:10|106264.7|106214.7|106271.4|106221.4|106272.8|106222.8|106264.7|106214.7|8
1726446140000|2024-09-16 00:22:20|106271.7|106221.7|106271.7|106221.7|106271.7|106221.7|106271.7|106221.7|1
1726446150000|2024-09-16 00:22:30|106271.6|106221.6|106271.6|106221.6|106272.1|106222.1|106271.5|106221.5|5
1726446160000|2024-09-16 00:22:40|106271.3|106221.3|106273.3|106223.3|106276.9|106226.9|106271.3|106221.3|14
1726446170000|2024-09-16 00:22:50|106273.8|106223.8|106285.8|106235.8|106289.3|106239.3|106273.8|106223.8|22
1726446180000|2024-09-16 00:23:00|106287.3|106237.3|106313.1|106263.1|106349.1|106264.3|106287.3|106196.2|69
1726446190000|2024-09-16 00:23:10|106314.1|106264.1|106334.6|106284.6|106378.1|106289.5|106313.5|106218.5|79
1726446200000|2024-09-16 00:23:20|106332.7|106282.7|106351.6|106301.6|106398.9|106310.2|106331.9|106244.8|76
1726446210000|2024-09-16 00:23:30|106361.3|106311.3|106364.4|106314.4|106414.1|106318.9|106356.1|106273.3|55
1726446220000|2024-09-16 00:23:40|106362.9|106312.9|106364.3|106314.3|106405.7|106317.9|106357.4|106273.2|51
1726446230000|2024-09-16 00:23:50|106367.5|106317.5|106363.9|106313.9|106410.9|106322.5|106359.5|106276.4|74
1726446240000|2024-09-16 00:24:00|106362.2|106312.2|106365|106315|106400.3|106321.5|106361.2|106271.2|72
1726446250000|2024-09-16 00:24:10|106367|106317|106364.5|106314.5|106368.8|106318.8|106359.5|106309.5|72
1726446260000|2024-09-16 00:24:20|106363.1|106313.1|106367.1|106317.1|106372.5|106322.5|106360.7|106310.7|77
1726446270000|2024-09-16 00:24:30|106367.2|106317.2|106366.2|106316.2|106411.1|106323.7|106360.5|106273|71
1726446280000|2024-09-16 00:24:40|106367.6|106317.6|106367.6|106317.6|106369.6|106319.6|106361.2|106311.2|63
1726446290000|2024-09-16 00:24:50|106366.5|106316.5|106383.5|106333.5|106383.5|106333.5|106362.6|106312.6|54
1726446300000|2024-09-16 00:25:00|106381.3|106331.3|106415.2|106286.6|106449.1|106352|106374.7|106286.6|68
1726446310000|2024-09-16 00:25:10|106377|106327|106381.2|106331.2|106433.1|106341.2|106375.6|106289.2|70
1726446320000|2024-09-16 00:25:20|106379.8|106329.8|106387.4|106337.4|106433.1|106337.4|106370.7|106283.6|75
1726446330000|2024-09-16 00:25:30|106418.2|106293.1|106426.1|106295.8|106428.5|106339.5|106373.4|106288.8|73
1726446340000|2024-09-16 00:25:40|106379.5|106329.5|106375.4|106325.4|106431.8|106339.7|106370.2|106285.1|74
1726446350000|2024-09-16 00:25:50|106420.9|106293.4|106420.5|106294.2|106432.7|106338.8|106371.1|106291.6|73
1726446360000|2024-09-16 00:26:00|106421|106292.8|106378.2|106328.2|106425|106335.7|106369.8|106291.2|67
1726446370000|2024-09-16 00:26:10|106385.6|106335.6|106384.1|106334.1|106430.2|106338.8|106371.6|106283.6|80
1726446380000|2024-09-16 00:26:20|106382.8|106332.8|106389.9|106339.9|106426|106342.3|106374.8|106291.7|64
1726446390000|2024-09-16 00:26:30|106392.6|106342.6|106428.5|106300.6|106437.6|106348.1|106377.5|106294.2|66
1726446400000|2024-09-16 00:26:40|106426.2|106296.8|106405.6|106270.7|106428.7|106341.2|106356.8|106255.4|74
1726446410000|2024-09-16 00:26:50|106404.6|106271.7|106394.2|106266.9|106412|106319.4|106353.9|106264.2|79
1726446420000|2024-09-16 00:27:00|106397.5|106264.5|106345.3|106295.3|106402|106309.7|106345.3|106259.3|78
1726446430000|2024-09-16 00:27:10|106384.2|106257.2|106393|106258.4|106406.2|106299.3|106337.6|106247.6|79
1726446440000|2024-09-16 00:27:20|106395.2|106257.1|106397.2|106253.7|106406.1|106301.6|106333.8|106243.7|80
1726446450000|2024-09-16 00:27:30|106391.3|106253.1|106378.4|106243.6|106408.5|106291.9|106331.4|106239.8|77
1726446460000|2024-09-16 00:27:40|106376.7|106244.6|106385.6|106251.7|106400.5|106295.3|106331.3|106237.3|79
1726446470000|2024-09-16 00:27:50|106390|106249.3|106337.7|106287.7|106402.9|106298|106337.7|106237.5|77
1726446480000|2024-09-16 00:28:00|106382.2|106255.7|106384.9|106251.3|106429.5|106259.6|106374.6|106226.6|80
1726446490000|2024-09-16 00:28:10|106385.2|106250.4|106391.1|106256.1|106412.6|106290.8|106334.4|106212.6|77
1726446500000|2024-09-16 00:28:20|106394.5|106253.9|106384.3|106249.8|106398.3|106300.4|106337.5|106240.9|78
1726446510000|2024-09-16 00:28:30|106380.9|106242.3|106349.7|106299.7|106397|106301.4|106333.3|106240.2|79
1726446520000|2024-09-16 00:28:40|106382.3|106256.7|106396.4|106268.5|106407.8|106296.3|106340.5|106242.6|79
1726446530000|2024-09-16 00:28:50|106397.4|106268.8|106401.7|106269.4|106403.1|106269.4|106388.8|106247.6|76
1726446540000|2024-09-16 00:29:00|106400.4|106267|106397.9|106258.9|106406.2|106310.8|106351.6|106245.1|78
1726446550000|2024-09-16 00:29:10|106393.8|106261.9|106396.1|106260|106401.8|106306.5|106342.7|106246.8|79
1726446560000|2024-09-16 00:29:20|106395.1|106264.1|106353.6|106303.6|106399.4|106303.6|106336.5|106246.7|77
1726446570000|2024-09-16 00:29:30|106347.6|106297.6|106354|106304|106393.6|106306.2|106342.3|106251.9|78
1726446580000|2024-09-16 00:29:40|106352.3|106302.3|106344.3|106294.3|106393|106304.5|106340.4|106251.4|71
1726446590000|2024-09-16 00:29:50|106390.9|106263.1|106349.3|106299.3|106394.7|106306.4|106344.6|106258.1|73
1726446600000|2024-09-16 00:30:00|106345.4|106295.4|106350.1|106300.1|106404.7|106308|106343.8|106262.5|64
1726446610000|2024-09-16 00:30:10|106347.1|106297.1|106339|106289|106390|106301.3|106336.5|106260.7|67
1726446620000|2024-09-16 00:30:20|106341.7|106291.7|106383.7|106257.6|106386.3|106302.9|106336|106248.9|79
1726446630000|2024-09-16 00:30:30|106384|106257.9|106391.7|106264.4|106398.3|106300.6|106346|106251.4|68
1726446640000|2024-09-16 00:30:40|106391.2|106263.9|106394.5|106263|106396.3|106306.4|106346.1|106254.9|74
1726446650000|2024-09-16 00:30:50|106352.8|106302.8|106355.6|106305.6|106397|106308.1|106346.4|106260.2|67
1726446660000|2024-09-16 00:31:00|106389|106263|106356.3|106306.3|106389|106307.9|106350.8|106260.9|63
1726446670000|2024-09-16 00:31:10|106356|106306|106359.5|106309.5|106403.8|106312.1|106351.7|106259|60
1726446680000|2024-09-16 00:31:20|106397.7|106271.8|106357.5|106307.5|106400.7|106312.2|106353|106261.4|44
1726446690000|2024-09-16 00:31:30|106361.9|106311.9|106404.6|106271.8|106405.1|106312.1|106354.8|106261.3|58
1726446700000|2024-09-16 00:31:40|106359.3|106309.3|106357.7|106307.7|106401.7|106314.5|106353.9|106264.4|52
1726446710000|2024-09-16 00:31:50|106401.9|106273.5|106362|106312|106403.2|106315.4|106354.6|106266.5|68
1726446720000|2024-09-16 00:32:00|106364.8|106314.8|106365.2|106315.2|106402.2|106319.3|106356.5|106276.7|73
1726446730000|2024-09-16 00:32:10|106362.6|106312.6|106365.4|106315.4|106410.9|106317.6|106360.6|106273.5|59
1726446740000|2024-09-16 00:32:20|106365.1|106315.1|106368|106318|106404.7|106319.2|106364.5|106273.5|61
1726446750000|2024-09-16 00:32:30|106367.5|106317.5|106366.3|106316.3|106415.4|106331.3|106361.3|106274.1|54
1726446760000|2024-09-16 00:32:40|106368.4|106318.4|106362.5|106312.5|106411.8|106320.9|106362|106270.5|69
1726446770000|2024-09-16 00:32:50|106364.3|106314.3|106371.6|106321.6|106420|106331.3|106357.7|106268.7|69
1726446780000|2024-09-16 00:33:00|106375|106325|106372.8|106322.8|106414.9|106328|106369.8|106273.8|75
1726446790000|2024-09-16 00:33:10|106376|106326|106371.1|106321.1|106421.1|106335.9|106366.8|106276.9|75
1726446800000|2024-09-16 00:33:20|106418.1|106282.6|106370.4|106320.4|106418.1|106324.1|106360.6|106275.1|72
1726446810000|2024-09-16 00:33:30|106370.1|106320.1|106368.7|106318.7|106414|106328.1|106361.1|106277.8|75
1726446820000|2024-09-16 00:33:40|106367.2|106317.2|106364.7|106314.7|106373.1|106323.1|106364.7|106314.7|64
1726446830000|2024-09-16 00:33:50|106368|106318|106366.8|106316.8|106373.6|106323.6|106365.1|106315.1|72
1726446840000|2024-09-16 00:34:00|106365.6|106315.6|106370.4|106320.4|106372.6|106322.6|106365.6|106315.6|73
1726446850000|2024-09-16 00:34:10|106368|106318|106374.2|106324.2|106377.4|106327.4|106366.6|106316.6|71
1726446860000|2024-09-16 00:34:20|106373.7|106323.7|106371.6|106321.6|106407.9|106325.2|106365.3|106282.9|72
1726446870000|2024-09-16 00:34:30|106370.3|106320.3|106374.1|106324.1|106414.3|106328|106364.5|106284.1|73
1726446880000|2024-09-16 00:34:40|106374.6|106324.6|106381.2|106331.2|106384.7|106334.7|106367.5|106317.5|75
1726446890000|2024-09-16 00:34:50|106380.9|106330.9|106370.4|106320.4|106380.9|106330.9|106364.7|106314.7|68
1726446900000|2024-09-16 00:35:00|106371.6|106321.6|106367.9|106317.9|106376.4|106326.4|106367.2|106317.2|77
1726446910000|2024-09-16 00:35:10|106369.8|106319.8|106369.8|106319.8|106377.7|106327.7|106368.8|106318.8|75
1726446920000|2024-09-16 00:35:20|106371.7|106321.7|106366.5|106316.5|106413.7|106326.1|106365|106279|78
1726446930000|2024-09-16 00:35:30|106369.5|106319.5|106374.8|106324.8|106412.4|106334.7|106365.5|106279|80
1726446940000|2024-09-16 00:35:40|106373.2|106323.2|106374.1|106324.1|106419.3|106333.4|106365.8|106280.9|73
1726446950000|2024-09-16 00:35:50|106373.9|106323.9|106374.5|106324.5|106412.8|106331.8|106367.5|106269.1|77
1726446960000|2024-09-16 00:36:00|106372|106322|106384.2|106334.2|106411.9|106334.2|106367.8|106284.1|75
1726446970000|2024-09-16 00:36:10|106381.3|106331.3|106379.5|106329.5|106416|106333.8|106374.6|106277.8|75
1726446980000|2024-09-16 00:36:20|106376.8|106326.8|106409.1|106281|106419.9|106331.4|106369.1|106269.6|76
1726446990000|2024-09-16 00:36:30|106412.7|106283.4|106374.2|106324.2|106412.7|106329.7|106367.7|106278.8|76
1726447000000|2024-09-16 00:36:40|106373.3|106323.3|106377.5|106327.5|106379.8|106329.8|106370.3|106320.3|75
1726447010000|2024-09-16 00:36:50|106379.1|106329.1|106382.5|106332.5|106427.4|106338.9|106366.6|106283.1|74
1726447020000|2024-09-16 00:37:00|106380.7|106330.7|106378.5|106328.5|106383.3|106333.3|106373.2|106323.2|73
1726447030000|2024-09-16 00:37:10|106377.6|106327.6|106376.5|106326.5|106416.2|106334.1|106364.2|106285.5|72
1726447040000|2024-09-16 00:37:20|106370.1|106320.1|106376.2|106326.2|106420.1|106331|106369.5|106284.8|64
1726447050000|2024-09-16 00:37:30|106376.6|106326.6|106372|106322|106416.1|106327.4|106367.5|106290|64
1726447060000|2024-09-16 00:37:40|106371.5|106321.5|106353.6|106303.6|106380.2|106330.2|106353.5|106303.5|70
1726447070000|2024-09-16 00:37:50|106354|106304|106356.9|106306.9|106359.9|106309.9|106351.4|106301.4|73
1726447080000|2024-09-16 00:38:00|106356.4|106306.4|106353.1|106303.1|106358|106308|106348.3|106298.3|79
1726447090000|2024-09-16 00:38:10|106351.6|106301.6|106341.4|106291.4|106385.7|106303.3|106337.1|106257|77
1726447100000|2024-09-16 00:38:20|106341.2|106291.2|106355|106305|106402.1|106309.6|106341.2|106260.6|65
1726447110000|2024-09-16 00:38:30|106352.8|106302.8|106351|106301|106394.2|106305.7|106346.9|106258.4|76
1726447120000|2024-09-16 00:38:40|106350.6|106300.6|106350|106300|106397.1|106303|106345.2|106258.5|66
1726447130000|2024-09-16 00:38:50|106349.7|106299.7|106348.6|106298.6|106392.7|106301.3|106344.8|106257.7|51
1726447140000|2024-09-16 00:39:00|106348.1|106298.1|106388.6|106260.8|106392|106300.4|106343|106254.7|65
1726447150000|2024-09-16 00:39:10|106351.4|106301.4|106345.9|106295.9|106385.5|106303.1|106344.3|106254.8|42
1726447160000|2024-09-16 00:39:20|106345.4|106295.4|106347.2|106297.2|106390.2|106302.7|106338.8|106253.3|64
1726447170000|2024-09-16 00:39:30|106347|106297|106342.5|106292.5|106389.4|106297.2|106336.5|106250.8|63
1726447180000|2024-09-16 00:39:40|106384.5|106258|106344.9|106294.9|106384.5|106299.2|106337.4|106258|62
1726447190000|2024-09-16 00:39:50|106345|106295|106341.9|106291.9|106350.6|106300.6|106336.2|106286.2|62
1726447200000|2024-09-16 00:40:00|106342|106292|106343.7|106293.7|106380.5|106297|106339.2|106251.4|67
1726447210000|2024-09-16 00:40:10|106344.3|106294.3|106350|106300|106350.5|106300.5|106341.9|106291.9|40
1726447220000|2024-09-16 00:40:20|106349.5|106299.5|106346.2|106296.2|106351.4|106301.4|106345.8|106295.8|33
1726447230000|2024-09-16 00:40:30|106345.4|106295.4|106343.9|106293.9|106357.1|106307.1|106343.9|106293.9|60
1726447240000|2024-09-16 00:40:40|106343.7|106293.7|106347.8|106297.8|106388.3|106300.9|106341.3|106261.4|68
1726447250000|2024-09-16 00:40:50|106350.2|106300.2|106343.5|106293.5|106352.1|106302.1|106339.1|106289.1|54
1726447260000|2024-09-16 00:41:00|106343.8|106293.8|106343.8|106293.8|106346.9|106296.9|106339.5|106289.5|56
1726447270000|2024-09-16 00:41:10|106344.1|106294.1|106342.5|106292.5|106345.1|106295.1|106334.3|106284.3|49
1726447280000|2024-09-16 00:41:20|106342|106292|106343.4|106293.4|106346.3|106296.3|106336.3|106286.3|57
1726447290000|2024-09-16 00:41:30|106340.1|106290.1|106341.5|106291.5|106346.2|106296.2|106335.9|106285.9|70
1726447300000|2024-09-16 00:41:40|106338.8|106288.8|106347.8|106297.8|106349.2|106299.2|106337.5|106287.5|60
1726447310000|2024-09-16 00:41:50|106345.3|106295.3|106394|106261.6|106403.4|106303.9|106345.3|106261.6|44
1726447320000|2024-09-16 00:42:00|106394.2|106261.7|106392.1|106256.4|106404.7|106268.3|106389.2|106252.3|77
1726447330000|2024-09-16 00:42:10|106392.7|106254.8|106350|106300|106399.5|106301|106345.9|106253.5|71
1726447340000|2024-09-16 00:42:20|106394|106262.7|106397.9|106268|106399.3|106312.2|106348.8|106262.3|66
1726447350000|2024-09-16 00:42:30|106397|106269.4|106397.7|106264.8|106406|106312.8|106352.1|106260.7|67
1726447360000|2024-09-16 00:42:40|106395.1|106267.8|106410.6|106269.4|106415.1|106319.9|106354.8|106261.1|61
1726447370000|2024-09-16 00:42:50|106405.2|106273.6|106356.6|106306.6|106406.9|106311|106356.2|106270|24
1726447380000|2024-09-16 00:43:00|106356.3|106306.3|106401.3|106268.2|106408.1|106315.2|106355.4|106265.5|36
1726447390000|2024-09-16 00:43:10|106399.9|106269.1|106398.1|106271.4|106408.4|106313.7|106357.5|106267.6|59
1726447400000|2024-09-16 00:43:20|106359.3|106309.3|106359.7|106309.7|106402.9|106311.5|106356|106264.4|74
1726447410000|2024-09-16 00:43:30|106359.2|106309.2|106403.1|106267.8|106405.5|106311|106354.9|106259.6|75
1726447420000|2024-09-16 00:43:40|106400.7|106266.8|106398.5|106271.8|106412.2|106314.4|106351.2|106260.5|78
1726447430000|2024-09-16 00:43:50|106407.7|106272|106400.3|106269|106407.7|106313.7|106350.7|106257|79
1726447440000|2024-09-16 00:44:00|106397.2|106251|106393.4|106264.7|106411.9|106313.6|106353.7|106251|78
1726447450000|2024-09-16 00:44:10|106396|106265.8|106395|106266.9|106405.8|106310.6|106351.5|106244.1|73
1726447460000|2024-09-16 00:44:20|106355.3|106305.3|106402.6|106274.9|106404.8|106311|106352.1|106257.1|76
1726447470000|2024-09-16 00:44:30|106407|106273.6|106398.9|106272.9|106407|106312.7|106349.2|106256.4|74
1726447480000|2024-09-16 00:44:40|106358.4|106308.4|106399|106269|106416|106310.3|106348.3|106256.5|68
1726447490000|2024-09-16 00:44:50|106356.3|106306.3|106393.8|106261.6|106421.2|106306.3|106356.3|106247.3|79
1726447500000|2024-09-16 00:45:00|106392.2|106261.7|106391.9|106252.1|106430.3|106287.3|106385.5|106244.9|78
1726447510000|2024-09-16 00:45:10|106384.2|106254.5|106402.4|106249.3|106412.1|106258.6|106384.2|106232.3|63
1726447520000|2024-09-16 00:45:20|106403|106246.1|106408.7|106232.1|106416.3|106256.4|106378.2|106227.7|77
1726447530000|2024-09-16 00:45:30|106405.9|106233.3|106394.4|106261.1|106405.9|106266.7|106375.6|106233.3|80
1726447540000|2024-09-16 00:45:40|106398.1|106263.3|106382.2|106252.9|106414.4|106290.1|106340.1|106239|79
1726447550000|2024-09-16 00:45:50|106380|106253.4|106387.2|106250.7|106406.2|106263.1|106377.7|106232.5|73
1726447560000|2024-09-16 00:46:00|106392.1|106248.6|106343.5|106293.5|106400.1|106298.7|106329.8|106240.1|80
1726447570000|2024-09-16 00:46:10|106343.7|106293.7|106342.8|106292.8|106391.4|106296.5|106332.5|106243.8|79
1726447580000|2024-09-16 00:46:20|106342.2|106292.2|106337.1|106287.1|106384.4|106294.6|106333.2|106249.2|75
1726447590000|2024-09-16 00:46:30|106337.3|106287.3|106331.8|106281.8|106393.6|106300.5|106327.6|106246.9|76
1726447600000|2024-09-16 00:46:40|106333.2|106283.2|106372.1|106243.7|106384.7|106294.8|106331.1|106243.7|75
1726447610000|2024-09-16 00:46:50|106329.9|106279.9|106330.5|106280.5|106380.3|106293|106327.9|106243.3|75
1726447620000|2024-09-16 00:47:00|106328.5|106278.5|106333.4|106283.4|106382.6|106296.2|106328.5|106246.1|78
1726447630000|2024-09-16 00:47:10|106334.5|106284.5|106336.2|106286.2|106374.8|106295.3|106330.3|106246.1|79
1726447640000|2024-09-16 00:47:20|106336.1|106286.1|106341.3|106291.3|106379|106296.4|106330.3|106245.9|77
1726447650000|2024-09-16 00:47:30|106347.6|106297.6|106344|106294|106349.1|106299.1|106333.7|106283.7|76
1726447660000|2024-09-16 00:47:40|106345.3|106295.3|106343.1|106293.1|106386.5|106297.5|106340.5|106252.7|62
1726447670000|2024-09-16 00:47:50|106342.6|106292.6|106336.5|106286.5|106342.9|106292.9|106332.8|106282.8|44
1726447680000|2024-09-16 00:48:00|106336|106286|106329.6|106279.6|106336|106286|106328.7|106278.7|23
1726447690000|2024-09-16 00:48:10|106329.8|106279.8|106331|106281|106331.9|106281.9|106328.8|106278.8|16
1726447700000|2024-09-16 00:48:20|106330.2|106280.2|106330|106280|106331.2|106281.2|106329.8|106279.8|17
1726447710000|2024-09-16 00:48:30|106329.4|106279.4|106327.6|106277.6|106329.4|106279.4|106326.1|106276.1|25
1726447720000|2024-09-16 00:48:40|106328.6|106278.6|106325.5|106275.5|106331.8|106281.8|106323.8|106273.8|35
1726447730000|2024-09-16 00:48:50|106326.3|106276.3|106325.7|106275.7|106326.7|106276.7|106325.3|106275.3|15
1726447740000|2024-09-16 00:49:00|106325.5|106275.5|106323.8|106273.8|106325.5|106275.5|106323.2|106273.2|10
1726447750000|2024-09-16 00:49:10|106323.7|106273.7|106320.9|106270.9|106323.7|106273.7|106320.5|106270.5|11
1726447760000|2024-09-16 00:49:20|106320.8|106270.8|106323.9|106273.9|106326.4|106276.4|106320.1|106270.1|31
1726447770000|2024-09-16 00:49:30|106323.3|106273.3|106321.1|106271.1|106323.9|106273.9|106320.2|106270.2|20
1726447780000|2024-09-16 00:49:40|106318.7|106268.7|106319.1|106269.1|106322.7|106272.7|106318.4|106268.4|26
1726447790000|2024-09-16 00:49:50|106319.7|106269.7|106320.1|106270.1|106322.5|106272.5|106316.3|106266.3|53
1726447800000|2024-09-16 00:50:00|106319.3|106269.3|106322.8|106272.8|106366.9|106278.1|106309.8|106235.8|64
1726447810000|2024-09-16 00:50:10|106322|106272|106322.6|106272.6|106329.9|106279.9|106317.8|106267.8|62
1726447820000|2024-09-16 00:50:20|106320.2|106270.2|106325.8|106275.8|106327.3|106277.3|106318.1|106268.1|64
1726447830000|2024-09-16 00:50:30|106323.9|106273.9|106323.4|106273.4|106366.2|106280.1|106315.7|106235.9|75
1726447840000|2024-09-16 00:50:40|106324.3|106274.3|106314.6|106264.6|106329|106279|106314.6|106264.6|57
1726447850000|2024-09-16 00:50:50|106315.9|106265.9|106323.4|106273.4|106327.7|106277.7|106305.4|106255.4|68
1726447860000|2024-09-16 00:51:00|106323.6|106273.6|106321.5|106271.5|106371.3|106278.5|106319.7|106231.9|68
1726447870000|2024-09-16 00:51:10|106321.2|106271.2|106321|106271|106330.2|106280.2|106319.3|106269.3|43
1726447880000|2024-09-16 00:51:20|106321.6|106271.6|106320.1|106270.1|106324.1|106274.1|106318.9|106268.9|56
1726447890000|2024-09-16 00:51:30|106321.7|106271.7|106321.9|106271.9|106327.1|106277.1|106317.8|106267.8|76
1726447900000|2024-09-16 00:51:40|106321.5|106271.5|106319.8|106269.8|106369.1|106276.9|106317.7|106239.9|53
1726447910000|2024-09-16 00:51:50|106319.5|106269.5|106321.4|106271.4|106325.3|106275.3|106317.5|106267.5|60
1726447920000|2024-09-16 00:52:00|106324|106274|106318.3|106268.3|106325.3|106275.3|106314.3|106264.3|72
1726447930000|2024-09-16 00:52:10|106318.4|106268.4|106312.6|106262.6|106322.9|106272.9|106312.1|106262.1|25
1726447940000|2024-09-16 00:52:20|106313.1|106263.1|106316.2|106266.2|106318.4|106268.4|106312.9|106262.9|22
1726447950000|2024-09-16 00:52:30|106317.4|106267.4|106320|106270|106326.1|106276.1|106314|106264|45
1726447960000|2024-09-16 00:52:40|106319.6|106269.6|106338|106288|106338|106288|106318|106268|47
1726447970000|2024-09-16 00:52:50|106335.1|106285.1|106330.3|106280.3|106337.1|106287.1|106327.9|106277.9|73
1726447980000|2024-09-16 00:53:00|106329.5|106279.5|106331.2|106281.2|106335.8|106285.8|106327.4|106277.4|49
1726447990000|2024-09-16 00:53:10|106328.1|106278.1|106331.1|106281.1|106338.7|106288.7|106328.1|106278.1|68
1726448000000|2024-09-16 00:53:20|106335.4|106285.4|106328.9|106278.9|106336.1|106286.1|106324.3|106274.3|63
1726448010000|2024-09-16 00:53:30|106328.6|106278.6|106334.7|106284.7|106340|106290|106324|106274|68
1726448020000|2024-09-16 00:53:40|106333.4|106283.4|106323|106273|106340.2|106290.2|106323|106273|65
1726448030000|2024-09-16 00:53:50|106324.3|106274.3|106330.9|106280.9|106337.5|106287.5|106324.3|106274.3|69
1726448040000|2024-09-16 00:54:00|106331.5|106281.5|106331.4|106281.4|106340.3|106290.3|106326.2|106276.2|73
1726448050000|2024-09-16 00:54:10|106330.4|106280.4|106330.2|106280.2|106339.2|106289.2|106329.6|106279.6|54
1726448060000|2024-09-16 00:54:20|106329.4|106279.4|106335.5|106285.5|106336.3|106286.3|106329.4|106279.4|44
1726448070000|2024-09-16 00:54:30|106335.2|106285.2|106336.2|106286.2|106337|106287|106326.8|106276.8|44
1726448080000|2024-09-16 00:54:40|106335.9|106285.9|106327.9|106277.9|106336|106286|106327.9|106277.9|22
1726448090000|2024-09-16 00:54:50|106328|106278|106334|106284|106336.7|106286.7|106327.9|106277.9|28
1726448100000|2024-09-16 00:55:00|106331.9|106281.9|106341.6|106291.6|106346.1|106296.1|106330.2|106280.2|33
1726448110000|2024-09-16 00:55:10|106342.5|106292.5|106339.6|106289.6|106347.5|106297.5|106336.8|106286.8|66
1726448120000|2024-09-16 00:55:20|106342.3|106292.3|106334.6|106284.6|106348.8|106298.8|106334.3|106284.3|73
1726448130000|2024-09-16 00:55:30|106333.8|106283.8|106330.1|106280.1|106337.9|106287.9|106330.1|106280.1|64
1726448140000|2024-09-16 00:55:40|106330.6|106280.6|106335.8|106285.8|106337.7|106287.7|106330|106280|67
1726448150000|2024-09-16 00:55:50|106335.9|106285.9|106329|106279|106340.6|106290.6|106328.6|106278.6|74
1726448160000|2024-09-16 00:56:00|106330.3|106280.3|106334|106284|106336.4|106286.4|106327.7|106277.7|69
1726448170000|2024-09-16 00:56:10|106330.9|106280.9|106332.6|106282.6|106334.9|106284.9|106328.3|106278.3|68
1726448180000|2024-09-16 00:56:20|106333|106283|106329.4|106279.4|106338.1|106288.1|106327.2|106277.2|63
1726448190000|2024-09-16 00:56:30|106330.5|106280.5|106334.2|106284.2|106336|106286|106327|106277|75
1726448200000|2024-09-16 00:56:40|106331.6|106281.6|106332.5|106282.5|106335.7|106285.7|106327.7|106277.7|68
1726448210000|2024-09-16 00:56:50|106332.8|106282.8|106334.4|106284.4|106335.6|106285.6|106328.1|106278.1|64
1726448220000|2024-09-16 00:57:00|106331.3|106281.3|106333|106283|106335.9|106285.9|106327.5|106277.5|68
1726448230000|2024-09-16 00:57:10|106330.6|106280.6|106329.8|106279.8|106333.7|106283.7|106326.5|106276.5|49
1726448240000|2024-09-16 00:57:20|106329.9|106279.9|106329.9|106279.9|106334.2|106284.2|106323.7|106273.7|55
1726448250000|2024-09-16 00:57:30|106331.3|106281.3|106333.4|106283.4|106340.6|106290.6|106331.3|106281.3|64
1726448260000|2024-09-16 00:57:40|106335.2|106285.2|106337.8|106287.8|106341.4|106291.4|106333.2|106283.2|62
1726448270000|2024-09-16 00:57:50|106339.3|106289.3|106341.7|106291.7|106342.1|106292.1|106332.3|106282.3|79
1726448280000|2024-09-16 00:58:00|106340.8|106290.8|106341.5|106291.5|106345.7|106295.7|106337.8|106287.8|61
1726448290000|2024-09-16 00:58:10|106340.7|106290.7|106345.6|106295.6|106349.1|106299.1|106340.7|106290.7|29
1726448300000|2024-09-16 00:58:20|106344.8|106294.8|106347.3|106297.3|106351.9|106301.9|106341.3|106291.3|70
1726448310000|2024-09-16 00:58:30|106345.1|106295.1|106344.6|106294.6|106347.9|106297.9|106341.1|106291.1|66
1726448320000|2024-09-16 00:58:40|106344.1|106294.1|106344.5|106294.5|106351.3|106301.3|106342.9|106292.9|61
1726448330000|2024-09-16 00:58:50|106344.4|106294.4|106349.9|106299.9|106349.9|106299.9|106343.2|106293.2|26
1726448340000|2024-09-16 00:59:00|106348.6|106298.6|106346.3|106296.3|106353.2|106303.2|106344.1|106294.1|38
1726448350000|2024-09-16 00:59:10|106344.6|106294.6|106349.5|106299.5|106350.3|106300.3|106342.6|106292.6|9
1726448360000|2024-09-16 00:59:20|106349.1|106299.1|106349.6|106299.6|106351.1|106301.1|106343.6|106293.6|35
1726448370000|2024-09-16 00:59:30|106348|106298|106340|106290|106350.2|106300.2|106340|106290|42
1726448380000|2024-09-16 00:59:40|106340.5|106290.5|106340.5|106290.5|106344.9|106294.9|106338.3|106288.3|45
1726448390000|2024-09-16 00:59:50|106341.4|106291.4|106339.4|106289.4|106350.6|106300.6|106334.2|106284.2|67
1726448400000|2024-09-16 01:00:00|106342|106292|106344.1|106294.1|106347.1|106297.1|106336.8|106286.8|77
1726448410000|2024-09-16 01:00:10|106343.9|106293.9|106344.3|106294.3|106348.3|106298.3|106338.5|106288.5|64
1726448420000|2024-09-16 01:00:20|106343.9|106293.9|106344.2|106294.2|106348.5|106298.5|106330|106280|68
1726448430000|2024-09-16 01:00:30|106338.8|106288.8|106341.5|106291.5|106348.1|106298.1|106337.7|106287.7|68
1726448440000|2024-09-16 01:00:40|106344.1|106294.1|106330.6|106280.6|106346.1|106296.1|106322.5|106272.5|77
1726448450000|2024-09-16 01:00:50|106326.6|106276.6|106326|106276|106330.7|106280.7|106321.6|106271.6|72
1726448460000|2024-09-16 01:01:00|106327.1|106277.1|106319.8|106269.8|106333.5|106283.5|106316.1|106266.1|73
1726448470000|2024-09-16 01:01:10|106320|106270|106321.6|106271.6|106367|106277.8|106319|106234.3|75
1726448480000|2024-09-16 01:01:20|106323.1|106273.1|106325.6|106275.6|106327.1|106277.1|106320.8|106270.8|72
1726448490000|2024-09-16 01:01:30|106324.3|106274.3|106321|106271|106326.3|106276.3|106315.5|106265.5|63
1726448500000|2024-09-16 01:01:40|106318.5|106268.5|106322|106272|106325|106275|106314.6|106264.6|77
1726448510000|2024-09-16 01:01:50|106319.6|106269.6|106341|106291|106342|106292|106317.2|106267.2|33
1726448520000|2024-09-16 01:02:00|106340.9|106290.9|106340.9|106290.9|106340.9|106290.9|106340.6|106290.6|5
1726448530000|2024-09-16 01:02:10|106341.2|106291.2|106340.9|106290.9|106341.2|106291.2|106340.9|106290.9|2
1726448540000|2024-09-16 01:02:20|106342.5|106292.5|106343.6|106293.6|106351.3|106301.3|106339.7|106289.7|43
1726448550000|2024-09-16 01:02:30|106345.4|106295.4|106342|106292|106347.4|106297.4|106338.5|106288.5|44
1726448560000|2024-09-16 01:02:40|106342.4|106292.4|106342.2|106292.2|106343.6|106293.6|106338.6|106288.6|12
1726448570000|2024-09-16 01:02:50|106340.6|106290.6|106333.4|106283.4|106340.6|106290.6|106333.4|106283.4|25
1726448580000|2024-09-16 01:03:00|106333.8|106283.8|106332.3|106282.3|106333.8|106283.8|106331.9|106281.9|22
1726448590000|2024-09-16 01:03:10|106332.1|106282.1|106334.1|106284.1|106335.9|106285.9|106332|106282|16
1726448600000|2024-09-16 01:03:20|106334.2|106284.2|106361|106311|106361.9|106311.9|106334.2|106284.2|26
1726448610000|2024-09-16 01:03:30|106360|106310|106358.9|106308.9|106361|106311|106355|106305|21
1726448620000|2024-09-16 01:03:40|106359.3|106309.3|106358.3|106308.3|106360|106310|106357.1|106307.1|13
1726448630000|2024-09-16 01:03:50|106358.5|106308.5|106362.1|106312.1|106372.6|106322.6|106357.5|106307.5|33
1726448640000|2024-09-16 01:04:00|106359.4|106309.4|106373.2|106323.2|106376.1|106326.1|106357.3|106307.3|39
1726448650000|2024-09-16 01:04:10|106371.2|106321.2|106386.1|106336.1|106403.1|106353.1|106371.2|106321.2|75
1726448660000|2024-09-16 01:04:20|106388|106338|106384.4|106334.4|106388.2|106338.2|106381|106331|73
1726448670000|2024-09-16 01:04:30|106384.8|106334.8|106384.1|106334.1|106394.7|106344.7|106381.6|106331.6|66
1726448680000|2024-09-16 01:04:40|106384|106334|106387.9|106337.9|106394.9|106344.9|106381.5|106331.5|66
1726448690000|2024-09-16 01:04:50|106391.3|106341.3|106392|106342|106395.1|106345.1|106382.8|106332.8|59
1726448700000|2024-09-16 01:05:00|106395.1|106345.1|106397.5|106347.5|106404.1|106354.1|106388.3|106338.3|76
1726448710000|2024-09-16 01:05:10|106410.3|106360.3|106377.3|106327.3|106430.9|106360.3|106376|106299.8|67
1726448720000|2024-09-16 01:05:20|106378.5|106328.5|106379.7|106329.7|106386.9|106336.9|106371.8|106321.8|66
1726448730000|2024-09-16 01:05:30|106378.5|106328.5|106382.5|106332.5|106384.7|106334.7|106377.5|106327.5|31
1726448740000|2024-09-16 01:05:40|106381.9|106331.9|106380.4|106330.4|106389.7|106339.7|106379.9|106329.9|26
1726448750000|2024-09-16 01:05:50|106380.3|106330.3|106381.2|106331.2|106383.6|106333.6|106380.3|106330.3|8
1726448760000|2024-09-16 01:06:00|106383.2|106333.2|106381|106331|106435.5|106349|106378.3|106299.3|45
1726448770000|2024-09-16 01:06:10|106382.9|106332.9|106380.2|106330.2|106382.9|106332.9|106380.2|106330.2|7
1726448780000|2024-09-16 01:06:20|106380.4|106330.4|106382.8|106332.8|106388|106338|106380.4|106330.4|48
1726448790000|2024-09-16 01:06:30|106382.5|106332.5|106384.4|106334.4|106386.2|106336.2|106380.1|106330.1|41
1726448800000|2024-09-16 01:06:40|106384.2|106334.2|106380.6|106330.6|106385.9|106335.9|106378.6|106328.6|50
1726448810000|2024-09-16 01:06:50|106378.7|106328.7|106381.4|106331.4|106384.2|106334.2|106377.7|106327.7|45
1726448820000|2024-09-16 01:07:00|106380.1|106330.1|106381.6|106331.6|106388|106338|106376.7|106326.7|58
1726448830000|2024-09-16 01:07:10|106379.8|106329.8|106380.3|106330.3|106382.4|106332.4|106377.6|106327.6|16
1726448840000|2024-09-16 01:07:20|106380|106330|106379.3|106329.3|106380|106330|106379.3|106329.3|2
1726448850000|2024-09-16 01:07:30|106377.6|106327.6|106386.4|106336.4|106386.4|106336.4|106377.5|106327.5|30
1726448860000|2024-09-16 01:07:40|106382.1|106332.1|106383.2|106333.2|106385.7|106335.7|106376|106326|74
1726448870000|2024-09-16 01:07:50|106383.7|106333.7|106391.5|106341.5|106400.3|106350.3|106381.4|106331.4|73
1726448880000|2024-09-16 01:08:00|106394|106344|106396.5|106346.5|106402.3|106352.3|106389.2|106339.2|63
1726448890000|2024-09-16 01:08:10|106396.2|106346.2|106395.7|106345.7|106400|106350|106388|106338|66
1726448900000|2024-09-16 01:08:20|106436.1|106310.2|106391.8|106341.8|106436.1|106355.4|106386|106310.2|68
1726448910000|2024-09-16 01:08:30|106392.4|106342.4|106395.2|106345.2|106399.7|106349.7|106384.3|106334.3|72
1726448920000|2024-09-16 01:08:40|106393|106343|106395.5|106345.5|106436.3|106353.7|106383.1|106308.4|56
1726448930000|2024-09-16 01:08:50|106395.6|106345.6|106393|106343|106396.4|106346.4|106389.6|106339.6|33
1726448940000|2024-09-16 01:09:00|106394.9|106344.9|106394|106344|106405.3|106355.3|106388.7|106338.7|56
1726448950000|2024-09-16 01:09:10|106394.6|106344.6|106396.3|106346.3|106400.7|106350.7|106394.6|106344.6|27
1726448960000|2024-09-16 01:09:20|106396.1|106346.1|106396.1|106346.1|106401.6|106351.6|106395.2|106345.2|22
1726448970000|2024-09-16 01:09:30|106396.8|106346.8|106402|106352|106403.9|106353.9|106396.6|106346.6|16
1726448980000|2024-09-16 01:09:40|106402.4|106352.4|106401.6|106351.6|106404.2|106354.2|106401.6|106351.6|15
1726448990000|2024-09-16 01:09:50|106402.5|106352.5|106401.9|106351.9|106405.6|106355.6|106401.8|106351.8|34
1726449000000|2024-09-16 01:10:00|106403.2|106353.2|106400.3|106350.3|106404.3|106354.3|106399.7|106349.7|33
1726449010000|2024-09-16 01:10:10|106401|106351|106400.7|106350.7|106404.9|106354.9|106399.8|106349.8|34
1726449020000|2024-09-16 01:10:20|106400.6|106350.6|106400.5|106350.5|106400.9|106350.9|106399.2|106349.2|9
1726449030000|2024-09-16 01:10:30|106400.4|106350.4|106400.4|106350.4|106400.4|106350.4|106400.4|106350.4|1
1726449040000|2024-09-16 01:10:40|106400.5|106350.5|106402|106352|106403.1|106353.1|106398.6|106348.6|18
1726449050000|2024-09-16 01:10:50|106402.3|106352.3|106403|106353|106406.7|106356.7|106400.4|106350.4|44
1726449060000|2024-09-16 01:11:00|106403.6|106353.6|106404.1|106354.1|106404.6|106354.6|106403.6|106353.6|6
1726449070000|2024-09-16 01:11:10|106403.7|106353.7|106406.1|106356.1|106410|106360|106401.4|106351.4|48
1726449080000|2024-09-16 01:11:20|106405.7|106355.7|106406|106356|106406.8|106356.8|106402.9|106352.9|25
1726449090000|2024-09-16 01:11:30|106405.7|106355.7|106405.3|106355.3|106406.6|106356.6|106403|106353|19
1726449100000|2024-09-16 01:11:40|106404.2|106354.2|106404.5|106354.5|106406.9|106356.9|106403.6|106353.6|20
1726449110000|2024-09-16 01:11:50|106404|106354|106405.4|106355.4|106409.9|106359.9|106404|106354|24
1726449120000|2024-09-16 01:12:00|106405.3|106355.3|106411.1|106361.1|106417.2|106367.2|106403.9|106353.9|44
1726449130000|2024-09-16 01:12:10|106410.8|106360.8|106407.7|106357.7|106413.7|106363.7|106405.9|106355.9|40
1726449140000|2024-09-16 01:12:20|106407.8|106357.8|106408.9|106358.9|106413.7|106363.7|106407.3|106357.3|27
1726449150000|2024-09-16 01:12:30|106408.5|106358.5|106405.2|106355.2|106409.4|106359.4|106405.2|106355.2|11
1726449160000|2024-09-16 01:12:40|106405.4|106355.4|106402|106352|106409.1|106359.1|106402|106352|38
1726449170000|2024-09-16 01:12:50|106402.3|106352.3|106403.6|106353.6|106404.4|106354.4|106402.3|106352.3|11
1726449180000|2024-09-16 01:13:00|106403.5|106353.5|106405.3|106355.3|106405.6|106355.6|106403.1|106353.1|10
1726449190000|2024-09-16 01:13:10|106405.5|106355.5|106401.3|106351.3|106405.7|106355.7|106401.3|106351.3|29
1726449200000|2024-09-16 01:13:20|106401.7|106351.7|106401.3|106351.3|106405.3|106355.3|106399.4|106349.4|30
1726449210000|2024-09-16 01:13:30|106401.7|106351.7|106399.5|106349.5|106405.9|106355.9|106397.7|106347.7|46
1726449220000|2024-09-16 01:13:40|106399|106349|106397.8|106347.8|106399.4|106349.4|106397.8|106347.8|6
1726449230000|2024-09-16 01:13:50|106396.9|106346.9|106395.6|106345.6|106398.5|106348.5|106391.5|106341.5|30
1726449240000|2024-09-16 01:14:00|106395.5|106345.5|106391.4|106341.4|106397.4|106347.4|106384.6|106334.6|41
1726449250000|2024-09-16 01:14:10|106391.8|106341.8|106388.8|106338.8|106392.2|106342.2|106388.8|106338.8|15
1726449260000|2024-09-16 01:14:20|106386.5|106336.5|106385.8|106335.8|106387.1|106337.1|106383.5|106333.5|41
1726449270000|2024-09-16 01:14:30|106385.1|106335.1|106385.1|106335.1|106386.1|106336.1|106383.2|106333.2|18
1726449280000|2024-09-16 01:14:40|106384.8|106334.8|106382.1|106332.1|106385|106335|106381.7|106331.7|19
1726449290000|2024-09-16 01:14:50|106382.2|106332.2|106381.7|106331.7|106384.9|106334.9|106380.8|106330.8|23
1726449300000|2024-09-16 01:15:00|106381.5|106331.5|106384.5|106334.5|106386.3|106336.3|106381.3|106331.3|19
1726449310000|2024-09-16 01:15:10|106384.8|106334.8|106383.7|106333.7|106385.7|106335.7|106381.9|106331.9|20
1726449320000|2024-09-16 01:15:20|106382.6|106332.6|106383.7|106333.7|106384.7|106334.7|106382.6|106332.6|10
1726449330000|2024-09-16 01:15:30|106384.2|106334.2|106385.9|106335.9|106390.8|106340.8|106379|106329|46
1726449340000|2024-09-16 01:15:40|106384.9|106334.9|106380|106330|106386.8|106336.8|106375.6|106325.6|67
1726449350000|2024-09-16 01:15:50|106380.1|106330.1|106378.1|106328.1|106385|106335|106371.4|106321.4|65
1726449360000|2024-09-16 01:16:00|106379.1|106329.1|106381.1|106331.1|106384.6|106334.6|106375.2|106325.2|61
1726449370000|2024-09-16 01:16:10|106381.2|106331.2|106381.6|106331.6|106386.5|106336.5|106374.5|106324.5|61
1726449380000|2024-09-16 01:16:20|106382.3|106332.3|106377|106327|106384.6|106334.6|106374.6|106324.6|69
1726449390000|2024-09-16 01:16:30|106374.1|106324.1|106371.7|106321.7|106374.6|106324.6|106368.7|106318.7|63
1726449400000|2024-09-16 01:16:40|106371.1|106321.1|106374|106324|106374.6|106324.6|106368.5|106318.5|69
1726449410000|2024-09-16 01:16:50|106372|106322|106371.5|106321.5|106373.7|106323.7|106369.3|106319.3|65
1726449420000|2024-09-16 01:17:00|106371.7|106321.7|106373.7|106323.7|106374.7|106324.7|106369.2|106319.2|69
1726449430000|2024-09-16 01:17:10|106372.5|106322.5|106373.4|106323.4|106375.3|106325.3|106370.2|106320.2|71
1726449440000|2024-09-16 01:17:20|106373.1|106323.1|106373.3|106323.3|106377.7|106327.7|106370.4|106320.4|67
1726449450000|2024-09-16 01:17:30|106372.9|106322.9|106372.5|106322.5|106374.3|106324.3|106370.5|106320.5|61
1726449460000|2024-09-16 01:17:40|106372.4|106322.4|106373.8|106323.8|106377.7|106327.7|106370|106320|67
1726449470000|2024-09-16 01:17:50|106375.6|106325.6|106374.4|106324.4|106375.8|106325.8|106372.2|106322.2|56
1726449480000|2024-09-16 01:18:00|106373.3|106323.3|106374.8|106324.8|106381.7|106331.7|106372.7|106322.7|51
1726449490000|2024-09-16 01:18:10|106375.1|106325.1|106376.3|106326.3|106381.4|106331.4|106371.6|106321.6|64
1726449500000|2024-09-16 01:18:20|106374.9|106324.9|106374.8|106324.8|106378.1|106328.1|106372.7|106322.7|69
1726449510000|2024-09-16 01:18:30|106376.3|106326.3|106378.1|106328.1|106378.9|106328.9|106373.7|106323.7|44
1726449520000|2024-09-16 01:18:40|106377.1|106327.1|106374.7|106324.7|106377.2|106327.2|106371.3|106321.3|52
1726449530000|2024-09-16 01:18:50|106375.6|106325.6|106383.1|106333.1|106387.9|106337.9|106372.5|106322.5|58
1726449540000|2024-09-16 01:19:00|106383.4|106333.4|106374.2|106324.2|106386.9|106336.9|106372.1|106322.1|69
1726449550000|2024-09-16 01:19:10|106375.6|106325.6|106376.6|106326.6|106378.3|106328.3|106371.4|106321.4|70
1726449560000|2024-09-16 01:19:20|106377.2|106327.2|106379.1|106329.1|106380.3|106330.3|106374|106324|67
1726449570000|2024-09-16 01:19:30|106378.6|106328.6|106376.5|106326.5|106383.8|106333.8|106374.2|106324.2|71
1726449580000|2024-09-16 01:19:40|106374.9|106324.9|106376.4|106326.4|106385.5|106335.5|106370.1|106320.1|60
1726449590000|2024-09-16 01:19:50|106376.1|106326.1|106370.3|106320.3|106412.9|106336.3|106365.9|106272|41
1726449600000|2024-09-16 01:20:00|106370.5|106320.5|106363.5|106313.5|106370.5|106320.5|106355.2|106305.2|77
1726449610000|2024-09-16 01:20:10|106361|106311|106353.6|106303.6|106366.2|106316.2|106350|106300|76
1726449620000|2024-09-16 01:20:20|106348.2|106298.2|106356.6|106306.6|106361.8|106311.8|106344.4|106294.4|77
1726449630000|2024-09-16 01:20:30|106359.3|106309.3|106353|106303|106363.2|106313.2|106344.4|106294.4|77
1726449640000|2024-09-16 01:20:40|106351.2|106301.2|106348.1|106298.1|106351.6|106301.6|106337.3|106287.3|79
1726449650000|2024-09-16 01:20:50|106346.5|106296.5|106343.5|106293.5|106402.1|106307.7|106338|106269.3|76
1726449660000|2024-09-16 01:21:00|106345|106295|106340.6|106290.6|106349.1|106299.1|106337.6|106287.6|69
1726449670000|2024-09-16 01:21:10|106340.5|106290.5|106339.8|106289.8|106348.3|106298.3|106339.6|106289.6|64
1726449680000|2024-09-16 01:21:20|106341.6|106291.6|106336.8|106286.8|106343.4|106293.4|106336.6|106286.6|68
1726449690000|2024-09-16 01:21:30|106339.8|106289.8|106329.5|106279.5|106339.8|106289.8|106329.2|106279.2|46
1726449700000|2024-09-16 01:21:40|106329.6|106279.6|106337.5|106287.5|106340.3|106290.3|106329.2|106279.2|52
1726449710000|2024-09-16 01:21:50|106337.3|106287.3|106338.9|106288.9|106340.3|106290.3|106336.2|106286.2|42
1726449720000|2024-09-16 01:22:00|106337.7|106287.7|106338.8|106288.8|106343.2|106293.2|106337.3|106287.3|31
1726449730000|2024-09-16 01:22:10|106338.7|106288.7|106351.1|106301.1|106353.8|106303.8|106338.7|106288.7|46
1726449740000|2024-09-16 01:22:20|106351.4|106301.4|106344.1|106294.1|106351.4|106301.4|106339.6|106289.6|72
1726449750000|2024-09-16 01:22:30|106341|106291|106343.1|106293.1|106347.8|106297.8|106340.8|106290.8|70
1726449760000|2024-09-16 01:22:40|106343.3|106293.3|106345|106295|106350.2|106300.2|106336.9|106286.9|65
1726449770000|2024-09-16 01:22:50|106339.8|106289.8|106343.1|106293.1|106345.9|106295.9|106332.6|106282.6|70
1726449780000|2024-09-16 01:23:00|106343.8|106293.8|106350.1|106300.1|106352.3|106302.3|106334.5|106284.5|70
1726449790000|2024-09-16 01:23:10|106351|106301|106345.4|106295.4|106351|106301|106334.8|106284.8|77
1726449800000|2024-09-16 01:23:20|106343.8|106293.8|106350.3|106300.3|106351.3|106301.3|106336.3|106286.3|65
1726449810000|2024-09-16 01:23:30|106350.8|106300.8|106339.2|106289.2|106391|106307.4|106336.5|106254|78
1726449820000|2024-09-16 01:23:40|106335.3|106285.3|106344|106294|106395.5|106305.4|106335|106249.7|78
1726449830000|2024-09-16 01:23:50|106343.3|106293.3|106341.1|106291.1|106413.4|106308.7|106336.8|106254.6|79
1726449840000|2024-09-16 01:24:00|106340.8|106290.8|106350.8|106300.8|106355.1|106305.1|106339.2|106289.2|74
1726449850000|2024-09-16 01:24:10|106345.9|106295.9|106340.6|106290.6|106355.3|106305.3|106337.4|106287.4|76
1726449860000|2024-09-16 01:24:20|106338.6|106288.6|106340.3|106290.3|106344.9|106294.9|106333.3|106283.3|74
1726449870000|2024-09-16 01:24:30|106337.5|106287.5|106341.1|106291.1|106343.3|106293.3|106330.2|106280.2|76
1726449880000|2024-09-16 01:24:40|106344.1|106294.1|106336.1|106286.1|106348.2|106298.2|106330.4|106280.4|71
1726449890000|2024-09-16 01:24:50|106329.3|106279.3|106328.5|106278.5|106383.7|106293.7|106328.5|106250|71
1726449900000|2024-09-16 01:25:00|106328.1|106278.1|106334.8|106284.8|106340.8|106290.8|106328.1|106278.1|57
1726449910000|2024-09-16 01:25:10|106334.1|106284.1|106335.6|106285.6|106336.3|106286.3|106327.2|106277.2|40
1726449920000|2024-09-16 01:25:20|106334.9|106284.9|106331.7|106281.7|106334.9|106284.9|106331.1|106281.1|7
1726449930000|2024-09-16 01:25:30|106332.1|106282.1|106329.4|106279.4|106334.2|106284.2|106329.4|106279.4|19
1726449940000|2024-09-16 01:25:40|106330.3|106280.3|106329.1|106279.1|106331.7|106281.7|106328.2|106278.2|15
1726449950000|2024-09-16 01:25:50|106328.7|106278.7|106329.6|106279.6|106329.6|106279.6|106328.6|106278.6|10
1726449960000|2024-09-16 01:26:00|106329.8|106279.8|106329.9|106279.9|106329.9|106279.9|106329.8|106279.8|2
1726449970000|2024-09-16 01:26:10|106330.2|106280.2|106355.5|106305.5|106356.5|106306.5|106330.2|106280.2|20
1726449980000|2024-09-16 01:26:20|106355.6|106305.6|106362.1|106312.1|106363.8|106313.8|106355.6|106305.6|17
1726449990000|2024-09-16 01:26:30|106360.1|106310.1|106359.2|106309.2|106361.6|106311.6|106357.4|106307.4|26
1726450000000|2024-09-16 01:26:40|106359.4|106309.4|106349.1|106299.1|106359.4|106309.4|106349.1|106299.1|18
1726450010000|2024-09-16 01:26:50|106348.5|106298.5|106348.4|106298.4|106349.1|106299.1|106347.6|106297.6|15
1726450020000|2024-09-16 01:27:00|106348.3|106298.3|106350.4|106300.4|106350.4|106300.4|106347.5|106297.5|11
1726450030000|2024-09-16 01:27:10|106350|106300|106347.3|106297.3|106351.1|106301.1|106346.6|106296.6|23
1726450040000|2024-09-16 01:27:20|106347.1|106297.1|106346.2|106296.2|106347.8|106297.8|106346.2|106296.2|7
1726450050000|2024-09-16 01:27:30|106346.3|106296.3|106346.4|106296.4|106346.4|106296.4|106346.3|106296.3|2
1726450060000|2024-09-16 01:27:40|106346.3|106296.3|106342.6|106292.6|106346.3|106296.3|106342.4|106292.4|10
1726450070000|2024-09-16 01:27:50|106342.8|106292.8|106342.7|106292.7|106342.8|106292.8|106342.7|106292.7|2
1726450080000|2024-09-16 01:28:00|106343.3|106293.3|106343.2|106293.2|106343.3|106293.3|106343.2|106293.2|2
1726450090000|2024-09-16 01:28:10|106343.5|106293.5|106343.4|106293.4|106343.6|106293.6|106342.9|106292.9|6
1726450100000|2024-09-16 01:28:20|106343.7|106293.7|106343.6|106293.6|106344|106294|106343.6|106293.6|4
1726450110000|2024-09-16 01:28:30|106343.8|106293.8|106343.6|106293.6|106343.8|106293.8|106343.6|106293.6|3
1726450120000|2024-09-16 01:28:40|106343.2|106293.2|106343.4|106293.4|106343.5|106293.5|106342.8|106292.8|5
1726450130000|2024-09-16 01:28:50|106343.3|106293.3|106343.3|106293.3|106346.4|106296.4|106342.6|106292.6|12
1726450140000|2024-09-16 01:29:00|106343.4|106293.4|106343.3|106293.3|106343.4|106293.4|106343.3|106293.3|2
1726450150000|2024-09-16 01:29:10|106342.5|106292.5|106342.5|106292.5|106342.5|106292.5|106342.5|106292.5|1
1726450160000|2024-09-16 01:29:20|106342.9|106292.9|106345.8|106295.8|106345.8|106295.8|106342.9|106292.9|6
1726450170000|2024-09-16 01:29:30|106345.9|106295.9|106345.3|106295.3|106345.9|106295.9|106345.3|106295.3|7
1726450180000|2024-09-16 01:29:40|106344.9|106294.9|106351.1|106301.1|106352|106302|106344.8|106294.8|15
1726450190000|2024-09-16 01:29:50|106351.5|106301.5|106351.3|106301.3|106352.6|106302.6|106349|106299|9
1726450200000|2024-09-16 01:30:00|106350.9|106300.9|106358.1|106308.1|106359.4|106309.4|106350.9|106300.9|19
1726450210000|2024-09-16 01:30:10|106358.2|106308.2|106363.1|106313.1|106368.1|106318.1|106358.2|106308.2|21
1726450220000|2024-09-16 01:30:20|106364.7|106314.7|106361.1|106311.1|106364.7|106314.7|106360.8|106310.8|13
1726450230000|2024-09-16 01:30:30|106361.2|106311.2|106360|106310|106361.2|106311.2|106358.4|106308.4|10
1726450240000|2024-09-16 01:30:40|106361.2|106311.2|106362.4|106312.4|106362.4|106312.4|106360.1|106310.1|9
1726450250000|2024-09-16 01:30:50|106362.1|106312.1|106359.6|106309.6|106362.2|106312.2|106359.3|106309.3|11
1726450260000|2024-09-16 01:31:00|106359.8|106309.8|106354.7|106304.7|106363.1|106313.1|106354|106304|15
1726450270000|2024-09-16 01:31:10|106354.8|106304.8|106351.7|106301.7|106354.8|106304.8|106351.7|106301.7|8
1726450280000|2024-09-16 01:31:20|106351.4|106301.4|106352.3|106302.3|106352.4|106302.4|106351.4|106301.4|5
1726450290000|2024-09-16 01:31:30|106352.2|106302.2|106352.2|106302.2|106352.2|106302.2|106351.9|106301.9|5
1726450300000|2024-09-16 01:31:40|106352.3|106302.3|106354.8|106304.8|106354.8|106304.8|106352.2|106302.2|6
1726450310000|2024-09-16 01:31:50|106355.2|106305.2|106357.3|106307.3|106359|106309|106355.2|106305.2|10
1726450320000|2024-09-16 01:32:00|106357.2|106307.2|106357|106307|106357.6|106307.6|106357|106307|5
1726450330000|2024-09-16 01:32:10|106357.1|106307.1|106363.5|106313.5|106367.9|106317.9|106357|106307|9
1726450340000|2024-09-16 01:32:20|106362.4|106312.4|106377.8|106327.8|106380|106330|106362|106312|27
1726450350000|2024-09-16 01:32:30|106377.6|106327.6|106378.4|106328.4|106378.4|106328.4|106376.8|106326.8|17
1726450360000|2024-09-16 01:32:40|106378.2|106328.2|106377.6|106327.6|106378.3|106328.3|106376.5|106326.5|12
1726450370000|2024-09-16 01:32:50|106378.4|106328.4|106379.2|106329.2|106379.3|106329.3|106376.4|106326.4|21
1726450380000|2024-09-16 01:33:00|106379.3|106329.3|106381.5|106331.5|106382.5|106332.5|106379.3|106329.3|9
1726450390000|2024-09-16 01:33:10|106382.3|106332.3|106382.3|106332.3|106382.3|106332.3|106382.3|106332.3|1
1726450400000|2024-09-16 01:33:20|106382.1|106332.1|106382.2|106332.2|106382.2|106332.2|106381.4|106331.4|3
1726450410000|2024-09-16 01:33:30|106382.5|106332.5|106380.2|106330.2|106382.5|106332.5|106380.2|106330.2|7
1726450420000|2024-09-16 01:33:40|106381.5|106331.5|106382.6|106332.6|106382.7|106332.7|106381.4|106331.4|8
1726450430000|2024-09-16 01:33:50|106382.8|106332.8|106382.6|106332.6|106383.2|106333.2|106382.6|106332.6|5
1726450440000|2024-09-16 01:34:00|106382.1|106332.1|106381.6|106331.6|106382.4|106332.4|106381.6|106331.6|5
1726450450000|2024-09-16 01:34:10|106381.7|106331.7|106381.7|106331.7|106381.7|106331.7|106381.7|106331.7|1
1726450460000|2024-09-16 01:34:20|106381.2|106331.2|106380.2|106330.2|106381.2|106331.2|106380.2|106330.2|3
1726450470000|2024-09-16 01:34:30|106380.1|106330.1|106377.6|106327.6|106380.1|106330.1|106377.6|106327.6|8
1726450480000|2024-09-16 01:34:40|106378.5|106328.5|106377.6|106327.6|106379.1|106329.1|106376.8|106326.8|8
1726450490000|2024-09-16 01:34:50|106377.1|106327.1|106377|106327|106377.2|106327.2|106376.6|106326.6|9
1726450500000|2024-09-16 01:35:00|106376.9|106326.9|106381.5|106331.5|106381.5|106331.5|106375|106325|18
1726450510000|2024-09-16 01:35:10|106382|106332|106381.9|106331.9|106382|106332|106381.9|106331.9|2
1726450520000|2024-09-16 01:35:20|106382|106332|106382.1|106332.1|106382.9|106332.9|106382|106332|5
1726450530000|2024-09-16 01:35:30|106382.3|106332.3|106383.2|106333.2|106383.2|106333.2|106382|106332|4
1726450540000|2024-09-16 01:35:40|106383|106333|106382.7|106332.7|106383|106333|106382.7|106332.7|3
1726450550000|2024-09-16 01:35:50|106382.9|106332.9|106387.1|106337.1|106387.1|106337.1|106382.9|106332.9|11
1726450560000|2024-09-16 01:36:00|106386.8|106336.8|106386.7|106336.7|106386.8|106336.8|106386.6|106336.6|3
1726450570000|2024-09-16 01:36:10|106386|106336|106385.6|106335.6|106386|106336|106385.6|106335.6|3
1726450580000|2024-09-16 01:36:20|106384|106334|106379.6|106329.6|106384|106334|106379.3|106329.3|8
1726450590000|2024-09-16 01:36:30|106380.2|106330.2|106380.2|106330.2|106380.2|106330.2|106380.2|106330.2|1
1726450600000|2024-09-16 01:36:40|106379.9|106329.9|106379.1|106329.1|106379.9|106329.9|106379.1|106329.1|3
1726450610000|2024-09-16 01:36:50|106379.6|106329.6|106379|106329|106380.4|106330.4|106379|106329|9
1726450620000|2024-09-16 01:37:00|106378.7|106328.7|106373.9|106323.9|106378.7|106328.7|106372.3|106322.3|30
1726450630000|2024-09-16 01:37:10|106373.8|106323.8|106374|106324|106374.7|106324.7|106373.5|106323.5|20
1726450640000|2024-09-16 01:37:20|106374.1|106324.1|106370.6|106320.6|106374.5|106324.5|106370.5|106320.5|32
1726450650000|2024-09-16 01:37:30|106370.2|106320.2|106371.6|106321.6|106374.5|106324.5|106370.2|106320.2|33
1726450660000|2024-09-16 01:37:40|106371.5|106321.5|106378.7|106328.7|106378.7|106328.7|106371|106321|27
1726450670000|2024-09-16 01:37:50|106379.3|106329.3|106378.3|106328.3|106382.8|106332.8|106378.3|106328.3|13
1726450680000|2024-09-16 01:38:00|106377.9|106327.9|106377.6|106327.6|106379|106329|106375.5|106325.5|14
1726450690000|2024-09-16 01:38:10|106376.6|106326.6|106377.6|106327.6|106377.6|106327.6|106376.6|106326.6|2
1726450700000|2024-09-16 01:38:20|106377.8|106327.8|106378.5|106328.5|106378.5|106328.5|106377.8|106327.8|5
1726450710000|2024-09-16 01:38:30|106378.6|106328.6|106378.8|106328.8|106379.6|106329.6|106378.6|106328.6|7
1726450720000|2024-09-16 01:38:40|106378.9|106328.9|106377.5|106327.5|106378.9|106328.9|106377.5|106327.5|4
1726450730000|2024-09-16 01:38:50|106377.4|106327.4|106377.4|106327.4|106377.4|106327.4|106376.9|106326.9|8
1726450740000|2024-09-16 01:39:00|106377.5|106327.5|106374.9|106324.9|106377.5|106327.5|106374.4|106324.4|18
1726450750000|2024-09-16 01:39:10|106374.8|106324.8|106374.2|106324.2|106374.8|106324.8|106372.6|106322.6|22
1726450760000|2024-09-16 01:39:20|106374.5|106324.5|106374.5|106324.5|106374.9|106324.9|106374.1|106324.1|17
1726450770000|2024-09-16 01:39:30|106374.1|106324.1|106375.9|106325.9|106377|106327|106373|106323|24
1726450780000|2024-09-16 01:39:40|106376|106326|106378|106328|106378|106328|106376|106326|6
1726450790000|2024-09-16 01:39:50|106377.9|106327.9|106378.4|106328.4|106378.4|106328.4|106377.9|106327.9|4
1726450800000|2024-09-16 01:40:00|106379.3|106329.3|106381.6|106331.6|106381.6|106331.6|106379.3|106329.3|4
1726450810000|2024-09-16 01:40:10|106381.5|106331.5|106382.1|106332.1|106382.1|106332.1|106381.3|106331.3|4
1726450820000|2024-09-16 01:40:20|106382.5|106332.5|106382|106332|106382.9|106332.9|106382|106332|4
1726450830000|2024-09-16 01:40:30|106381|106331|106382|106332|106382|106332|106381|106331|4
1726450840000|2024-09-16 01:40:40|106381.2|106331.2|106382.9|106332.9|106382.9|106332.9|106381.2|106331.2|4
1726450850000|2024-09-16 01:40:50|106383|106333|106384.7|106334.7|106384.8|106334.8|106382.9|106332.9|9
1726450860000|2024-09-16 01:41:00|106385.1|106335.1|106385.1|106335.1|106385.1|106335.1|106385.1|106335.1|1
1726450870000|2024-09-16 01:41:10|106383.8|106333.8|106383.7|106333.7|106383.8|106333.8|106383.7|106333.7|2
1726450880000|2024-09-16 01:41:20|106383.6|106333.6|106382.8|106332.8|106383.7|106333.7|106382.8|106332.8|7
1726450890000|2024-09-16 01:41:30|106382.9|106332.9|106383.7|106333.7|106383.8|106333.8|106382.9|106332.9|4
1726450900000|2024-09-16 01:41:40|106383.8|106333.8|106384.2|106334.2|106384.2|106334.2|106383.6|106333.6|5
1726450910000|2024-09-16 01:41:50|106384.3|106334.3|106383|106333|106384.3|106334.3|106383|106333|6
1726450920000|2024-09-16 01:42:00|106382.9|106332.9|106382.2|106332.2|106382.9|106332.9|106382|106332|7
1726450930000|2024-09-16 01:42:10|106382.3|106332.3|106379.8|106329.8|106382.3|106332.3|106379.8|106329.8|15
1726450940000|2024-09-16 01:42:20|106380|106330|106379.1|106329.1|106381.2|106331.2|106378.7|106328.7|21
1726450950000|2024-09-16 01:42:30|106379.2|106329.2|106379.4|106329.4|106379.5|106329.5|106378.6|106328.6|18
1726450960000|2024-09-16 01:42:40|106379.6|106329.6|106380.4|106330.4|106381.7|106331.7|106379.5|106329.5|18
1726450970000|2024-09-16 01:42:50|106380.5|106330.5|106381.1|106331.1|106381.3|106331.3|106380.5|106330.5|20
1726450980000|2024-09-16 01:43:00|106381.2|106331.2|106382.6|106332.6|106382.6|106332.6|106379|106329|16
1726450990000|2024-09-16 01:43:10|106383|106333|106384.8|106334.8|106386.6|106336.6|106380.7|106330.7|26
1726451000000|2024-09-16 01:43:20|106386|106336|106392.2|106342.2|106392.3|106342.3|106386|106336|11
1726451010000|2024-09-16 01:43:30|106392.5|106342.5|106392.6|106342.6|106393.4|106343.4|106392.5|106342.5|8
1726451020000|2024-09-16 01:43:40|106392.5|106342.5|106392.8|106342.8|106392.9|106342.9|106392.3|106342.3|5
1726451030000|2024-09-16 01:43:50|106392.9|106342.9|106397.5|106347.5|106401.2|106351.2|106392.9|106342.9|21
1726451040000|2024-09-16 01:44:00|106397.2|106347.2|106396.8|106346.8|106398.2|106348.2|106395.6|106345.6|25
1726451050000|2024-09-16 01:44:10|106396.4|106346.4|106398.1|106348.1|106398.5|106348.5|106396.4|106346.4|28
1726451060000|2024-09-16 01:44:20|106397.5|106347.5|106397.2|106347.2|106398.3|106348.3|106397.2|106347.2|24
1726451070000|2024-09-16 01:44:30|106396.6|106346.6|106399.5|106349.5|106400.4|106350.4|106396.6|106346.6|26
1726451080000|2024-09-16 01:44:40|106398.9|106348.9|106398.5|106348.5|106399.4|106349.4|106398|106348|28
1726451090000|2024-09-16 01:44:50|106397.9|106347.9|106406.3|106356.3|106407.8|106357.8|106397.3|106347.3|37
1726451100000|2024-09-16 01:45:00|106407.4|106357.4|106407.3|106357.3|106407.4|106357.4|106406.5|106356.5|5
1726451110000|2024-09-16 01:45:10|106407.2|106357.2|106407.2|106357.2|106407.3|106357.3|106407|106357|7
1726451120000|2024-09-16 01:45:20|106407.1|106357.1|106406.4|106356.4|106407.2|106357.2|106406.4|106356.4|5
1726451130000|2024-09-16 01:45:30|106407.4|106357.4|106408.6|106358.6|106408.6|106358.6|106407.4|106357.4|4
1726451140000|2024-09-16 01:45:40|106407.9|106357.9|106408.3|106358.3|106408.3|106358.3|106407.2|106357.2|5
1726451150000|2024-09-16 01:45:50|106407.8|106357.8|106407|106357|106407.9|106357.9|106407|106357|4
1726451160000|2024-09-16 01:46:00|106406.4|106356.4|106406.5|106356.5|106406.5|106356.5|106406.4|106356.4|2
1726451170000|2024-09-16 01:46:10|106407|106357|106406.2|106356.2|106407.6|106357.6|106406.2|106356.2|7
1726451180000|2024-09-16 01:46:20|106407.4|106357.4|106408.5|106358.5|106408.5|106358.5|106407|106357|3
1726451190000|2024-09-16 01:46:30|106408.9|106358.9|106408.5|106358.5|106409|106359|106408.5|106358.5|5
1726451200000|2024-09-16 01:46:40|106408.4|106358.4|106408.9|106358.9|106409|106359|106408.4|106358.4|3
1726451210000|2024-09-16 01:46:50|106408.8|106358.8|106408.6|106358.6|106408.8|106358.8|106408.4|106358.4|4
1726451220000|2024-09-16 01:47:00|106408.5|106358.5|106409|106359|106409|106359|106408.5|106358.5|4
1726451230000|2024-09-16 01:47:10|106409.8|106359.8|106413.5|106363.5|106413.5|106363.5|106409.5|106359.5|15
1726451240000|2024-09-16 01:47:20|106413.8|106363.8|106413.8|106363.8|106414.2|106364.2|106413.8|106363.8|4
1726451250000|2024-09-16 01:47:30|106413.9|106363.9|106415.9|106365.9|106415.9|106365.9|106413.4|106363.4|7
1726451260000|2024-09-16 01:47:40|106416.8|106366.8|106417.4|106367.4|106417.4|106367.4|106416.8|106366.8|3
1726451270000|2024-09-16 01:47:50|106417.3|106367.3|106414.3|106364.3|106417.8|106367.8|106414.3|106364.3|7
1726451280000|2024-09-16 01:48:00|106414.2|106364.2|106413.4|106363.4|106414.4|106364.4|106413.4|106363.4|3
1726451290000|2024-09-16 01:48:10|106413.9|106363.9|106413.7|106363.7|106413.9|106363.9|106413.6|106363.6|5
1726451300000|2024-09-16 01:48:20|106413.8|106363.8|106415|106365|106415.5|106365.5|106413.8|106363.8|5
1726451310000|2024-09-16 01:48:30|106415.3|106365.3|106415.6|106365.6|106415.6|106365.6|106415.1|106365.1|3
1726451320000|2024-09-16 01:48:40|106415.1|106365.1|106417.6|106367.6|106419|106369|106414.3|106364.3|11
1726451330000|2024-09-16 01:48:50|106417|106367|106414.8|106364.8|106417|106367|106414.8|106364.8|8
1726451340000|2024-09-16 01:49:00|106412.9|106362.9|106408.1|106358.1|106412.9|106362.9|106407.8|106357.8|7
1726451350000|2024-09-16 01:49:10|106407.6|106357.6|106409.3|106359.3|106409.3|106359.3|106407.6|106357.6|7
1726451360000|2024-09-16 01:49:20|106409.1|106359.1|106409.2|106359.2|106412.2|106362.2|106409.1|106359.1|8
1726451370000|2024-09-16 01:49:30|106407.7|106357.7|106404.9|106354.9|106407.7|106357.7|106404.8|106354.8|8
1726451380000|2024-09-16 01:49:40|106404.8|106354.8|106403.6|106353.6|106404.8|106354.8|106403.6|106353.6|3
1726451390000|2024-09-16 01:49:50|106403.4|106353.4|106403.3|106353.3|106403.9|106353.9|106402.2|106352.2|8
1726451400000|2024-09-16 01:50:00|106402.8|106352.8|106403.5|106353.5|106403.9|106353.9|106402.5|106352.5|10
1726451410000|2024-09-16 01:50:10|106403.2|106353.2|106403.4|106353.4|106403.4|106353.4|106403.2|106353.2|2
1726451420000|2024-09-16 01:50:20|106403.3|106353.3|106403.3|106353.3|106403.3|106353.3|106403.3|106353.3|1
1726451430000|2024-09-16 01:50:30|106403.7|106353.7|106401.1|106351.1|106403.7|106353.7|106401.1|106351.1|7
1726451440000|2024-09-16 01:50:40|106400.9|106350.9|106403.7|106353.7|106403.8|106353.8|106400.8|106350.8|9
1726451450000|2024-09-16 01:50:50|106403.3|106353.3|106407.1|106357.1|106408.3|106358.3|106402.8|106352.8|17
1726451460000|2024-09-16 01:51:00|106407.6|106357.6|106412.7|106362.7|106412.7|106362.7|106407.6|106357.6|11
1726451470000|2024-09-16 01:51:10|106413.5|106363.5|106416|106366|106420.4|106370.4|106413.5|106363.5|17
1726451480000|2024-09-16 01:51:20|106416.4|106366.4|106416.4|106366.4|106416.4|106366.4|106415.8|106365.8|5
1726451490000|2024-09-16 01:51:30|106416.3|106366.3|106416.1|106366.1|106416.6|106366.6|106416.1|106366.1|5
1726451500000|2024-09-16 01:51:40|106415.6|106365.6|106415.7|106365.7|106416|106366|106415.4|106365.4|7
1726451510000|2024-09-16 01:51:50|106415.5|106365.5|106414.2|106364.2|106415.7|106365.7|106414|106364|9
1726451520000|2024-09-16 01:52:00|106414.3|106364.3|106416.3|106366.3|106416.3|106366.3|106414.3|106364.3|6
1726451530000|2024-09-16 01:52:10|106416.4|106366.4|106415.1|106365.1|106416.4|106366.4|106415.1|106365.1|4
1726451540000|2024-09-16 01:52:20|106415.4|106365.4|106417.7|106367.7|106417.7|106367.7|106415.4|106365.4|5
1726451550000|2024-09-16 01:52:30|106417.4|106367.4|106422.3|106372.3|106422.3|106372.3|106416.1|106366.1|13
1726451560000|2024-09-16 01:52:40|106422.4|106372.4|106422.2|106372.2|106422.4|106372.4|106421.7|106371.7|4
1726451570000|2024-09-16 01:52:50|106421.3|106371.3|106420.9|106370.9|106422.2|106372.2|106420.1|106370.1|10
1726451580000|2024-09-16 01:53:00|106420.5|106370.5|106419.9|106369.9|106420.5|106370.5|106419.8|106369.8|4
1726451590000|2024-09-16 01:53:10|106419.4|106369.4|106418.5|106368.5|106419.5|106369.5|106418.5|106368.5|7
1726451600000|2024-09-16 01:53:20|106418.1|106368.1|106416.4|106366.4|106418.1|106368.1|106416.4|106366.4|8
1726451610000|2024-09-16 01:53:30|106416.3|106366.3|106417.8|106367.8|106417.8|106367.8|106416.3|106366.3|4
1726451620000|2024-09-16 01:53:40|106417.9|106367.9|106419.1|106369.1|106419.1|106369.1|106417.4|106367.4|7
1726451630000|2024-09-16 01:53:50|106419.2|106369.2|106420|106370|106420.1|106370.1|106419.2|106369.2|4
1726451640000|2024-09-16 01:54:00|106419.8|106369.8|106419.2|106369.2|106419.8|106369.8|106418.9|106368.9|4
1726451650000|2024-09-16 01:54:10|106419.1|106369.1|106418.1|106368.1|106419.1|106369.1|106417.5|106367.5|6
1726451660000|2024-09-16 01:54:20|106418.4|106368.4|106418.3|106368.3|106419.8|106369.8|106418.3|106368.3|8
1726451670000|2024-09-16 01:54:30|106418.7|106368.7|106419|106369|106419|106369|106418.7|106368.7|2
1726451680000|2024-09-16 01:54:40|106419.1|106369.1|106418.7|106368.7|106419.8|106369.8|106418.7|106368.7|5
1726451690000|2024-09-16 01:54:50|106418.8|106368.8|106418|106368|106419.1|106369.1|106417.8|106367.8|6
1726451700000|2024-09-16 01:55:00|106418.2|106368.2|106418.3|106368.3|106418.8|106368.8|106418.1|106368.1|9
1726451710000|2024-09-16 01:55:10|106418.4|106368.4|106418.9|106368.9|106418.9|106368.9|106418.4|106368.4|4
1726451720000|2024-09-16 01:55:20|106418.7|106368.7|106414.7|106364.7|106418.7|106368.7|106413|106363|10
1726451730000|2024-09-16 01:55:30|106414.6|106364.6|106410.9|106360.9|106414.7|106364.7|106410.6|106360.6|12
1726451740000|2024-09-16 01:55:40|106409.7|106359.7|106409|106359|106412.1|106362.1|106408.5|106358.5|12
1726451750000|2024-09-16 01:55:50|106408|106358|106407.4|106357.4|106408|106358|106407.1|106357.1|5
1726451760000|2024-09-16 01:56:00|106406.4|106356.4|106407.3|106357.3|106407.9|106357.9|106406.4|106356.4|7
1726451770000|2024-09-16 01:56:10|106407.4|106357.4|106407.3|106357.3|106407.4|106357.4|106407.3|106357.3|2
1726451780000|2024-09-16 01:56:20|106407.2|106357.2|106407.9|106357.9|106407.9|106357.9|106407|106357|6
1726451790000|2024-09-16 01:56:30|106407.4|106357.4|106405.4|106355.4|106407.4|106357.4|106405.4|106355.4|6
1726451800000|2024-09-16 01:56:40|106405.5|106355.5|106408.4|106358.4|106408.4|106358.4|106405.3|106355.3|9
1726451810000|2024-09-16 01:56:50|106410|106360|106410.5|106360.5|106410.8|106360.8|106410|106360|6
1726451820000|2024-09-16 01:57:00|106409.3|106359.3|106409.6|106359.6|106410|106360|106409.3|106359.3|8
1726451830000|2024-09-16 01:57:10|106409.5|106359.5|106409.3|106359.3|106409.5|106359.5|106409.3|106359.3|4
1726451840000|2024-09-16 01:57:20|106409|106359|106408.8|106358.8|106409|106359|106407.4|106357.4|8
1726451850000|2024-09-16 01:57:30|106409.4|106359.4|106409.9|106359.9|106410.2|106360.2|106409.4|106359.4|8
1726451860000|2024-09-16 01:57:40|106410.3|106360.3|106410.7|106360.7|106410.7|106360.7|106410|106360|3
1726451870000|2024-09-16 01:57:50|106411.1|106361.1|106410|106360|106411.1|106361.1|106410|106360|2
1726451880000|2024-09-16 01:58:00|106410.4|106360.4|106413.3|106363.3|106413.3|106363.3|106410.4|106360.4|5
1726451890000|2024-09-16 01:58:10|106413.5|106363.5|106411|106361|106413.5|106363.5|106411|106361|8
1726451900000|2024-09-16 01:58:20|106410.9|106360.9|106411|106361|106411|106361|106410.9|106360.9|2
1726451910000|2024-09-16 01:58:30|106411.6|106361.6|106412.1|106362.1|106412.1|106362.1|106410.8|106360.8|10
1726451920000|2024-09-16 01:58:40|106412.3|106362.3|106411.8|106361.8|106412.3|106362.3|106411.8|106361.8|6
1726451930000|2024-09-16 01:58:50|106411.7|106361.7|106411.1|106361.1|106411.7|106361.7|106411.1|106361.1|4
1726451940000|2024-09-16 01:59:00|106411.2|106361.2|106409.8|106359.8|106412|106362|106409.8|106359.8|7
1726451950000|2024-09-16 01:59:10|106410.9|106360.9|106414.2|106364.2|106414.2|106364.2|106410.7|106360.7|5
1726451960000|2024-09-16 01:59:20|106414.3|106364.3|106417.5|106367.5|106417.7|106367.7|106413.3|106363.3|12
1726451970000|2024-09-16 01:59:30|106417.3|106367.3|106417|106367|106417.4|106367.4|106416.5|106366.5|7
1726451980000|2024-09-16 01:59:40|106417.1|106367.1|106416.9|106366.9|106417.1|106367.1|106416.9|106366.9|2
1726451990000|2024-09-16 01:59:50|106416.8|106366.8|106417.2|106367.2|106417.2|106367.2|106416|106366|7
1726452000000|2024-09-16 02:00:00|106416.9|106366.9|106417.5|106367.5|106417.5|106367.5|106416.1|106366.1|7
1726452010000|2024-09-16 02:00:10|106417.2|106367.2|106412.4|106362.4|106417.4|106367.4|106412.4|106362.4|14
1726452020000|2024-09-16 02:00:20|106413.3|106363.3|106411.9|106361.9|106413.3|106363.3|106410.9|106360.9|8
1726452030000|2024-09-16 02:00:30|106412.4|106362.4|106410.1|106360.1|106412.9|106362.9|106410.1|106360.1|9
1726452040000|2024-09-16 02:00:40|106409.8|106359.8|106411.3|106361.3|106411.5|106361.5|106409.8|106359.8|7
1726452050000|2024-09-16 02:00:50|106410.9|106360.9|106415.5|106365.5|106416.4|106366.4|106408.5|106358.5|17
1726452060000|2024-09-16 02:01:00|106416|106366|106418|106368|106418|106368|106415.5|106365.5|8
1726452070000|2024-09-16 02:01:10|106418.4|106368.4|106419.7|106369.7|106419.7|106369.7|106418|106368|5
1726452080000|2024-09-16 02:01:20|106418.7|106368.7|106416|106366|106418.7|106368.7|106415.7|106365.7|10
1726452090000|2024-09-16 02:01:30|106415.2|106365.2|106415.4|106365.4|106415.5|106365.5|106415.2|106365.2|4
1726452100000|2024-09-16 02:01:40|106414.9|106364.9|106415.5|106365.5|106415.5|106365.5|106414.9|106364.9|4
1726452110000|2024-09-16 02:01:50|106413.6|106363.6|106412.6|106362.6|106415|106365|106411.7|106361.7|14
1726452120000|2024-09-16 02:02:00|106412.9|106362.9|106412.8|106362.8|106413.7|106363.7|106412.6|106362.6|7
1726452130000|2024-09-16 02:02:10|106412.9|106362.9|106412.9|106362.9|106412.9|106362.9|106412.9|106362.9|1
1726452140000|2024-09-16 02:02:20|106413|106363|106411.6|106361.6|106413.3|106363.3|106411.6|106361.6|8
1726452150000|2024-09-16 02:02:30|106411.8|106361.8|106412.8|106362.8|106413.2|106363.2|106411.8|106361.8|4
1726452160000|2024-09-16 02:02:40|106412.9|106362.9|106409.5|106359.5|106413.6|106363.6|106409.4|106359.4|7
1726452170000|2024-09-16 02:02:50|106409.1|106359.1|106409.2|106359.2|106409.5|106359.5|106407.9|106357.9|8
1726452180000|2024-09-16 02:03:00|106407.9|106357.9|106406|106356|106407.9|106357.9|106405.7|106355.7|10
1726452190000|2024-09-16 02:03:10|106406.2|106356.2|106405.7|106355.7|106406.2|106356.2|106405.6|106355.6|5
1726452200000|2024-09-16 02:03:20|106405.8|106355.8|106406.2|106356.2|106406.2|106356.2|106405.8|106355.8|3
1726452210000|2024-09-16 02:03:30|106406.1|106356.1|106403.5|106353.5|106406.1|106356.1|106403.4|106353.4|7
1726452220000|2024-09-16 02:03:40|106404.3|106354.3|106405.4|106355.4|106405.4|106355.4|106404.3|106354.3|4
1726452230000|2024-09-16 02:03:50|106404.5|106354.5|106407.3|106357.3|106407.3|106357.3|106404.4|106354.4|3
1726452240000|2024-09-16 02:04:00|106407.7|106357.7|106405.8|106355.8|106407.9|106357.9|106405.8|106355.8|6
1726452250000|2024-09-16 02:04:10|106405.9|106355.9|106406.5|106356.5|106406.5|106356.5|106405.7|106355.7|7
1726452260000|2024-09-16 02:04:20|106407.2|106357.2|106409.9|106359.9|106410|106360|106407.2|106357.2|5
1726452270000|2024-09-16 02:04:30|106409.8|106359.8|106410.6|106360.6|106410.6|106360.6|106409.2|106359.2|4
1726452280000|2024-09-16 02:04:40|106410.2|106360.2|106410.5|106360.5|106410.8|106360.8|106410.2|106360.2|5
1726452290000|2024-09-16 02:04:50|106409.4|106359.4|106411|106361|106411|106361|106409.4|106359.4|7
1726452300000|2024-09-16 02:05:00|106411.1|106361.1|106411.4|106361.4|106411.4|106361.4|106411.1|106361.1|2
1726452310000|2024-09-16 02:05:10|106411.2|106361.2|106417|106367|106419.2|106369.2|106410.7|106360.7|12
1726452320000|2024-09-16 02:05:20|106417.5|106367.5|106417.3|106367.3|106417.9|106367.9|106416.8|106366.8|6
1726452330000|2024-09-16 02:05:30|106418.2|106368.2|106421.1|106371.1|106421.2|106371.2|106418.2|106368.2|8
1726452340000|2024-09-16 02:05:40|106422.3|106372.3|106423.4|106373.4|106423.4|106373.4|106422.1|106372.1|6
1726452350000|2024-09-16 02:05:50|106423.3|106373.3|106423.5|106373.5|106423.9|106373.9|106423.3|106373.3|5
1726452360000|2024-09-16 02:06:00|106423.3|106373.3|106423|106373|106423.7|106373.7|106423|106373|6
1726452370000|2024-09-16 02:06:10|106423.1|106373.1|106423.4|106373.4|106423.6|106373.6|106423|106373|5
1726452380000|2024-09-16 02:06:20|106423.3|106373.3|106419.9|106369.9|106423.3|106373.3|106419.9|106369.9|8
1726452390000|2024-09-16 02:06:30|106420.3|106370.3|106421.3|106371.3|106421.3|106371.3|106420.3|106370.3|4
1726452400000|2024-09-16 02:06:40|106421.2|106371.2|106421.6|106371.6|106421.6|106371.6|106421.2|106371.2|4
1726452410000|2024-09-16 02:06:50|106421.8|106371.8|106421.2|106371.2|106421.9|106371.9|106421.2|106371.2|4
1726452420000|2024-09-16 02:07:00|106421.1|106371.1|106420.9|106370.9|106421.1|106371.1|106420.9|106370.9|3
1726452430000|2024-09-16 02:07:10|106420.4|106370.4|106420.6|106370.6|106420.7|106370.7|106420|106370|4
1726452440000|2024-09-16 02:07:20|106421|106371|106421.3|106371.3|106421.4|106371.4|106421|106371|4
1726452450000|2024-09-16 02:07:30|106420.2|106370.2|106417.1|106367.1|106420.2|106370.2|106417.1|106367.1|3
1726452460000|2024-09-16 02:07:40|106416.9|106366.9|106415.9|106365.9|106416.9|106366.9|106415.5|106365.5|11
1726452470000|2024-09-16 02:07:50|106416|106366|106415.8|106365.8|106416|106366|106415.3|106365.3|6
1726452480000|2024-09-16 02:08:00|106415.4|106365.4|106415.1|106365.1|106416|106366|106415|106365|5
1726452490000|2024-09-16 02:08:10|106415.2|106365.2|106414.1|106364.1|106415.2|106365.2|106414.1|106364.1|5
1726452500000|2024-09-16 02:08:20|106414.2|106364.2|106416.1|106366.1|106416.1|106366.1|106414.1|106364.1|7
1726452510000|2024-09-16 02:08:30|106416.3|106366.3|106414.2|106364.2|106416.4|106366.4|106414.2|106364.2|7
1726452520000|2024-09-16 02:08:40|106413.9|106363.9|106417.5|106367.5|106417.5|106367.5|106413.9|106363.9|7
1726452530000|2024-09-16 02:08:50|106415.8|106365.8|106415.9|106365.9|106416.3|106366.3|106415.8|106365.8|5
1726452540000|2024-09-16 02:09:00|106417.6|106367.6|106417.6|106367.6|106417.6|106367.6|106417.4|106367.4|4
1726452550000|2024-09-16 02:09:10|106417.7|106367.7|106417.7|106367.7|106417.7|106367.7|106417.7|106367.7|1
1726452560000|2024-09-16 02:09:20|106417.9|106367.9|106417.9|106367.9|106417.9|106367.9|106417.9|106367.9|1
1726452570000|2024-09-16 02:09:30|106416.3|106366.3|106416.6|106366.6|106416.6|106366.6|106415.8|106365.8|4
1726452580000|2024-09-16 02:09:40|106417.5|106367.5|106418.1|106368.1|106418.9|106368.9|106417.5|106367.5|5
1726452590000|2024-09-16 02:09:50|106418.6|106368.6|106420.1|106370.1|106420.1|106370.1|106418.4|106368.4|5
1726452600000|2024-09-16 02:10:00|106420.5|106370.5|106420.8|106370.8|106420.8|106370.8|106420.5|106370.5|4
1726452610000|2024-09-16 02:10:10|106420.2|106370.2|106414.9|106364.9|106420.2|106370.2|106414.9|106364.9|8
1726452620000|2024-09-16 02:10:20|106414.7|106364.7|106414.8|106364.8|106414.8|106364.8|106414.7|106364.7|2
1726452630000|2024-09-16 02:10:30|106415.1|106365.1|106413.5|106363.5|106415.1|106365.1|106413.5|106363.5|3
1726452640000|2024-09-16 02:10:40|106414.2|106364.2|106415.3|106365.3|106415.3|106365.3|106414.1|106364.1|4
1726452650000|2024-09-16 02:10:50|106416.5|106366.5|106416.2|106366.2|106416.5|106366.5|106416.2|106366.2|2
1726452660000|2024-09-16 02:11:00|106416.3|106366.3|106415.8|106365.8|106416.3|106366.3|106415.8|106365.8|4
1726452670000|2024-09-16 02:11:10|106415.6|106365.6|106416|106366|106416.1|106366.1|106415.5|106365.5|4
1726452680000|2024-09-16 02:11:20|106414.4|106364.4|106416.2|106366.2|106416.4|106366.4|106413.7|106363.7|10
1726452690000|2024-09-16 02:11:30|106416.4|106366.4|106415.3|106365.3|106416.5|106366.5|106415.3|106365.3|6
1726452700000|2024-09-16 02:11:40|106415.1|106365.1|106415|106365|106415.1|106365.1|106415|106365|2
1726452710000|2024-09-16 02:11:50|106415.1|106365.1|106415.1|106365.1|106415.2|106365.2|106415|106365|4
1726452720000|2024-09-16 02:12:00|106415.8|106365.8|106415.1|106365.1|106415.9|106365.9|106415.1|106365.1|3
1726452730000|2024-09-16 02:12:10|106414.8|106364.8|106417.4|106367.4|106417.4|106367.4|106414.6|106364.6|7
1726452740000|2024-09-16 02:12:20|106417.9|106367.9|106418.2|106368.2|106418.2|106368.2|106417|106367|6
1726452750000|2024-09-16 02:12:30|106417.6|106367.6|106417.4|106367.4|106418.6|106368.6|106417.4|106367.4|5
1726452760000|2024-09-16 02:12:40|106418.5|106368.5|106418.9|106368.9|106418.9|106368.9|106417.8|106367.8|8
1726452770000|2024-09-16 02:12:50|106419.1|106369.1|106417.4|106367.4|106419.6|106369.6|106417.4|106367.4|10
1726452780000|2024-09-16 02:13:00|106417.8|106367.8|106418|106368|106418|106368|106417.8|106367.8|2
1726452790000|2024-09-16 02:13:10|106419|106369|106419.2|106369.2|106419.7|106369.7|106417.5|106367.5|12
1726452800000|2024-09-16 02:13:20|106420.1|106370.1|106424.2|106374.2|106424.2|106374.2|106420.1|106370.1|10
1726452810000|2024-09-16 02:13:30|106424.9|106374.9|106430|106380|106433.7|106383.7|106424.9|106374.9|8
1726452820000|2024-09-16 02:13:40|106429.9|106379.9|106429.7|106379.7|106429.9|106379.9|106429.7|106379.7|3
1726452830000|2024-09-16 02:13:50|106429.8|106379.8|106429.9|106379.9|106429.9|106379.9|106429.8|106379.8|2
1726452840000|2024-09-16 02:14:00|106428.7|106378.7|106428.1|106378.1|106428.8|106378.8|106428.1|106378.1|4
1726452850000|2024-09-16 02:14:10|106428.6|106378.6|106428.8|106378.8|106429.1|106379.1|106428.6|106378.6|4
1726452860000|2024-09-16 02:14:20|106430.1|106380.1|106429.8|106379.8|106431.1|106381.1|106428.8|106378.8|7
1726452870000|2024-09-16 02:14:30|106429.3|106379.3|106429.8|106379.8|106430|106380|106429.3|106379.3|4
1726452880000|2024-09-16 02:14:40|106430|106380|106429.9|106379.9|106430.2|106380.2|106429.9|106379.9|3
1726452890000|2024-09-16 02:14:50|106429.6|106379.6|106429.6|106379.6|106430|106380|106429.6|106379.6|4
1726452900000|2024-09-16 02:15:00|106428.6|106378.6|106429.5|106379.5|106430.8|106380.8|106428.4|106378.4|10
1726452910000|2024-09-16 02:15:10|106430.8|106380.8|106429.1|106379.1|106430.8|106380.8|106429.1|106379.1|7
1726452920000|2024-09-16 02:15:20|106428.8|106378.8|106430|106380|106430.5|106380.5|106428.8|106378.8|5
1726452930000|2024-09-16 02:15:30|106430.1|106380.1|106430.4|106380.4|106430.4|106380.4|106430.1|106380.1|2
1726452940000|2024-09-16 02:15:40|106432.2|106382.2|106431.2|106381.2|106432.2|106382.2|106430.9|106380.9|6
1726452950000|2024-09-16 02:15:50|106431.1|106381.1|106430|106380|106431.1|106381.1|106429|106379|10
1726452960000|2024-09-16 02:16:00|106429.9|106379.9|106430.1|106380.1|106430.1|106380.1|106429.6|106379.6|5
1726452970000|2024-09-16 02:16:10|106430.3|106380.3|106429.7|106379.7|106430.3|106380.3|106429.7|106379.7|2
1726452980000|2024-09-16 02:16:20|106430.1|106380.1|106422.6|106372.6|106430.1|106380.1|106422|106372|14
1726452990000|2024-09-16 02:16:30|106423.2|106373.2|106423.2|106373.2|106423.3|106373.3|106423.2|106373.2|3
1726453000000|2024-09-16 02:16:40|106423.1|106373.1|106423.2|106373.2|106423.2|106373.2|106423.1|106373.1|2
1726453010000|2024-09-16 02:16:50|106422.2|106372.2|106422.6|106372.6|106423.1|106373.1|106422.2|106372.2|5
1726453020000|2024-09-16 02:17:00|106422.7|106372.7|106423.8|106373.8|106424.6|106374.6|106422.7|106372.7|8
1726453030000|2024-09-16 02:17:10|106422.6|106372.6|106423.2|106373.2|106423.6|106373.6|106422.3|106372.3|5
1726453040000|2024-09-16 02:17:20|106423.4|106373.4|106423.1|106373.1|106423.5|106373.5|106423.1|106373.1|3
1726453050000|2024-09-16 02:17:30|106423.2|106373.2|106423.3|106373.3|106424.4|106374.4|106422.1|106372.1|6
1726453060000|2024-09-16 02:17:40|106422.8|106372.8|106436.1|106386.1|106436.1|106386.1|106419|106369|20
1726453070000|2024-09-16 02:17:50|106437|106387|106416.7|106366.7|106437|106387|106416.5|106366.5|19
1726453080000|2024-09-16 02:18:00|106416.5|106366.5|106416.1|106366.1|106416.9|106366.9|106415.2|106365.2|18
1726453090000|2024-09-16 02:18:10|106416.4|106366.4|106415.5|106365.5|106416.6|106366.6|106415.1|106365.1|13
1726453100000|2024-09-16 02:18:20|106415.7|106365.7|106415.8|106365.8|106415.8|106365.8|106415.7|106365.7|2
1726453110000|2024-09-16 02:18:30|106416.8|106366.8|106417.4|106367.4|106417.5|106367.5|106416.8|106366.8|6
1726453120000|2024-09-16 02:18:40|106417.2|106367.2|106415.9|106365.9|106417.2|106367.2|106415.8|106365.8|5
1726453130000|2024-09-16 02:18:50|106416.1|106366.1|106414.8|106364.8|106416.2|106366.2|106414.2|106364.2|9
1726453140000|2024-09-16 02:19:00|106414.7|106364.7|106414.2|106364.2|106415.3|106365.3|106414.1|106364.1|6
1726453150000|2024-09-16 02:19:10|106414.1|106364.1|106414.1|106364.1|106414.1|106364.1|106414.1|106364.1|1
1726453160000|2024-09-16 02:19:20|106413.4|106363.4|106413.4|106363.4|106413.4|106363.4|106413.4|106363.4|1
1726453170000|2024-09-16 02:19:30|106412.4|106362.4|106409.9|106359.9|106416|106366|106409.2|106359.2|13
1726453180000|2024-09-16 02:19:40|106410|106360|106409.9|106359.9|106410|106360|106409.9|106359.9|2
1726453190000|2024-09-16 02:19:50|106411.1|106361.1|106408|106358|106411.1|106361.1|106407.8|106357.8|13
1726453200000|2024-09-16 02:20:00|106407.9|106357.9|106406.6|106356.6|106407.9|106357.9|106406.6|106356.6|5
1726453210000|2024-09-16 02:20:10|106406.3|106356.3|106407.7|106357.7|106407.9|106357.9|106406.3|106356.3|8
1726453220000|2024-09-16 02:20:20|106407.8|106357.8|106409|106359|106409|106359|106407.8|106357.8|3
1726453230000|2024-09-16 02:20:30|106409.4|106359.4|106413.6|106363.6|106414.7|106364.7|106409.4|106359.4|10
1726453240000|2024-09-16 02:20:40|106413.9|106363.9|106418.5|106368.5|106418.5|106368.5|106413.9|106363.9|10
1726453250000|2024-09-16 02:20:50|106419.2|106369.2|106421.9|106371.9|106421.9|106371.9|106417.8|106367.8|14
1726453260000|2024-09-16 02:21:00|106421.8|106371.8|106421.8|106371.8|106421.8|106371.8|106421.8|106371.8|1
1726453270000|2024-09-16 02:21:10|106422|106372|106421.8|106371.8|106422|106372|106421.8|106371.8|3
1726453280000|2024-09-16 02:21:20|106422.1|106372.1|106419.8|106369.8|106422.1|106372.1|106419.8|106369.8|5
1726453290000|2024-09-16 02:21:30|106419|106369|106420.2|106370.2|106420.2|106370.2|106418.8|106368.8|6
1726453300000|2024-09-16 02:21:40|106420.3|106370.3|106418.7|106368.7|106420.7|106370.7|106418.7|106368.7|6
1726453310000|2024-09-16 02:21:50|106418.4|106368.4|106418.9|106368.9|106419.1|106369.1|106418.4|106368.4|3
1726453320000|2024-09-16 02:22:00|106418.8|106368.8|106416.8|106366.8|106419.6|106369.6|106416.7|106366.7|15
1726453330000|2024-09-16 02:22:10|106416.7|106366.7|106418.4|106368.4|106421.8|106371.8|106416.4|106366.4|12
1726453340000|2024-09-16 02:22:20|106418.6|106368.6|106416.9|106366.9|106419|106369|106416.9|106366.9|9
1726453350000|2024-09-16 02:22:30|106416.7|106366.7|106417|106367|106417|106367|106416.6|106366.6|3
1726453360000|2024-09-16 02:22:40|106417.3|106367.3|106417|106367|106417.6|106367.6|106416.7|106366.7|6
1726453370000|2024-09-16 02:22:50|106417.6|106367.6|106418.8|106368.8|106418.8|106368.8|106417.4|106367.4|7
1726453380000|2024-09-16 02:23:00|106419|106369|106419.3|106369.3|106419.3|106369.3|106418.4|106368.4|6
1726453390000|2024-09-16 02:23:10|106419.4|106369.4|106419.1|106369.1|106419.4|106369.4|106418.8|106368.8|4
1726453400000|2024-09-16 02:23:20|106419|106369|106419.6|106369.6|106420.7|106370.7|106418.3|106368.3|14
1726453410000|2024-09-16 02:23:30|106418.9|106368.9|106416.7|106366.7|106418.9|106368.9|106416.7|106366.7|10
1726453420000|2024-09-16 02:23:40|106416.6|106366.6|106417|106367|106417.1|106367.1|106416.6|106366.6|3
1726453430000|2024-09-16 02:23:50|106417.2|106367.2|106420.3|106370.3|106424.5|106374.5|106417.1|106367.1|20
1726453440000|2024-09-16 02:24:00|106419.8|106369.8|106420.8|106370.8|106421.6|106371.6|106419.8|106369.8|11
1726453450000|2024-09-16 02:24:10|106421|106371|106421.4|106371.4|106422.2|106372.2|106420|106370|10
1726453460000|2024-09-16 02:24:20|106420.4|106370.4|106424.2|106374.2|106424.2|106374.2|106420.3|106370.3|9
1726453470000|2024-09-16 02:24:30|106424.3|106374.3|106423.3|106373.3|106424.3|106374.3|106423.1|106373.1|7
1726453480000|2024-09-16 02:24:40|106423.6|106373.6|106423.9|106373.9|106424.3|106374.3|106423.6|106373.6|5
1726453490000|2024-09-16 02:24:50|106424|106374|106422.2|106372.2|106424.6|106374.6|106422.2|106372.2|10
1726453500000|2024-09-16 02:25:00|106419.4|106369.4|106419.9|106369.9|106420.2|106370.2|106419.4|106369.4|8
1726453510000|2024-09-16 02:25:10|106419.5|106369.5|106421.4|106371.4|106421.4|106371.4|106419.4|106369.4|8
1726453520000|2024-09-16 02:25:20|106421.2|106371.2|106421.7|106371.7|106421.7|106371.7|106419.9|106369.9|9
1726453530000|2024-09-16 02:25:30|106421.2|106371.2|106421|106371|106421.8|106371.8|106421|106371|4
1726453540000|2024-09-16 02:25:40|106420.9|106370.9|106422|106372|106422|106372|106420.2|106370.2|8
1726453550000|2024-09-16 02:25:50|106422.3|106372.3|106421.2|106371.2|106422.3|106372.3|106420.3|106370.3|8
1726453560000|2024-09-16 02:26:00|106421.6|106371.6|106422.4|106372.4|106422.5|106372.5|106421.6|106371.6|4
1726453570000|2024-09-16 02:26:10|106422.5|106372.5|106422.5|106372.5|106422.8|106372.8|106422.5|106372.5|4
1726453580000|2024-09-16 02:26:20|106422.6|106372.6|106423.2|106373.2|106424.3|106374.3|106422.6|106372.6|10
1726453590000|2024-09-16 02:26:30|106422.1|106372.1|106423.9|106373.9|106423.9|106373.9|106421.9|106371.9|7
1726453600000|2024-09-16 02:26:40|106424|106374|106424|106374|106424|106374|106424|106374|1
1726453610000|2024-09-16 02:26:50|106423.8|106373.8|106424.3|106374.3|106424.3|106374.3|106423.7|106373.7|4
1726453620000|2024-09-16 02:27:00|106425.1|106375.1|106423.4|106373.4|106425.7|106375.7|106423.3|106373.3|6
1726453630000|2024-09-16 02:27:10|106422.7|106372.7|106422.5|106372.5|106422.7|106372.7|106422.5|106372.5|2
1726453640000|2024-09-16 02:27:20|106421.5|106371.5|106423.3|106373.3|106423.3|106373.3|106421.5|106371.5|8
1726453650000|2024-09-16 02:27:30|106422.2|106372.2|106423|106373|106423|106373|106421.5|106371.5|4
1726453660000|2024-09-16 02:27:40|106422.9|106372.9|106423.2|106373.2|106423.2|106373.2|106422.9|106372.9|3
1726453670000|2024-09-16 02:27:50|106422.9|106372.9|106422.8|106372.8|106424.1|106374.1|106422.8|106372.8|6
1726453680000|2024-09-16 02:28:00|106422.4|106372.4|106421.9|106371.9|106422.7|106372.7|106421.9|106371.9|4
1726453690000|2024-09-16 02:28:10|106420.6|106370.6|106420.3|106370.3|106420.6|106370.6|106420.1|106370.1|6
1726453700000|2024-09-16 02:28:20|106420.6|106370.6|106420.2|106370.2|106420.7|106370.7|106420.2|106370.2|3
1726453710000|2024-09-16 02:28:30|106419.9|106369.9|106421.3|106371.3|106422.5|106372.5|106419.8|106369.8|7
1726453720000|2024-09-16 02:28:40|106421.8|106371.8|106422|106372|106422|106372|106421.8|106371.8|3
1726453730000|2024-09-16 02:28:50|106421.3|106371.3|106421.3|106371.3|106421.3|106371.3|106421.3|106371.3|1
1726453740000|2024-09-16 02:29:00|106419.4|106369.4|106419.1|106369.1|106419.5|106369.5|106419.1|106369.1|4
1726453750000|2024-09-16 02:29:10|106418.9|106368.9|106418.7|106368.7|106418.9|106368.9|106418.7|106368.7|2
1726453760000|2024-09-16 02:29:20|106420.5|106370.5|106420.8|106370.8|106420.8|106370.8|106420.1|106370.1|5
1726453770000|2024-09-16 02:29:30|106421.1|106371.1|106419.9|106369.9|106421.1|106371.1|106418.8|106368.8|12
1726453780000|2024-09-16 02:29:40|106420.2|106370.2|106418.6|106368.6|106420.2|106370.2|106418.2|106368.2|5
1726453790000|2024-09-16 02:29:50|106417|106367|106414.2|106364.2|106417|106367|106414.2|106364.2|9
1726453800000|2024-09-16 02:30:00|106413.5|106363.5|106414.1|106364.1|106414.1|106364.1|106412.9|106362.9|9
1726453810000|2024-09-16 02:30:10|106413.9|106363.9|106414.2|106364.2|106414.2|106364.2|106413.9|106363.9|3
1726453820000|2024-09-16 02:30:20|106414.3|106364.3|106412.2|106362.2|106414.3|106364.3|106412.1|106362.1|3
1726453830000|2024-09-16 02:30:30|106412|106362|106413.3|106363.3|106413.3|106363.3|106411.8|106361.8|5
1726453840000|2024-09-16 02:30:40|106412.7|106362.7|106413.7|106363.7|106415.9|106365.9|106412.7|106362.7|11
1726453850000|2024-09-16 02:30:50|106413.2|106363.2|106413.9|106363.9|106413.9|106363.9|106412.6|106362.6|7
1726453860000|2024-09-16 02:31:00|106413.7|106363.7|106414.3|106364.3|106414.3|106364.3|106413.7|106363.7|5
1726453870000|2024-09-16 02:31:10|106414.2|106364.2|106413.2|106363.2|106414.9|106364.9|106412.8|106362.8|10
1726453880000|2024-09-16 02:31:20|106413.8|106363.8|106414.2|106364.2|106414.2|106364.2|106413.8|106363.8|2
1726453890000|2024-09-16 02:31:30|106413.8|106363.8|106416.4|106366.4|106416.4|106366.4|106413.8|106363.8|12
1726453900000|2024-09-16 02:31:40|106416.5|106366.5|106416.7|106366.7|106419|106369|106415.6|106365.6|18
1726453910000|2024-09-16 02:31:50|106417.8|106367.8|106417.1|106367.1|106419.8|106369.8|106417.1|106367.1|11
1726453920000|2024-09-16 02:32:00|106418.9|106368.9|106425.3|106375.3|106426.1|106376.1|106418.4|106368.4|24
1726453930000|2024-09-16 02:32:10|106426.4|106376.4|106427|106377|106427.3|106377.3|106426.4|106376.4|5
1726453940000|2024-09-16 02:32:20|106427.2|106377.2|106425.4|106375.4|106427.2|106377.2|106425.4|106375.4|4
1726453950000|2024-09-16 02:32:30|106424.8|106374.8|106425.2|106375.2|106425.2|106375.2|106424|106374|6
1726453960000|2024-09-16 02:32:40|106425.1|106375.1|106423.3|106373.3|106425.1|106375.1|106423.3|106373.3|6
1726453970000|2024-09-16 02:32:50|106423.2|106373.2|106419.3|106369.3|106424.3|106374.3|106413.5|106363.5|11
1726453980000|2024-09-16 02:33:00|106419|106369|106419.8|106369.8|106420.9|106370.9|106419|106369|10
1726453990000|2024-09-16 02:33:10|106420.7|106370.7|106420.6|106370.6|106422.1|106372.1|106419.5|106369.5|13
1726454000000|2024-09-16 02:33:20|106420.8|106370.8|106421|106371|106421|106371|106420.7|106370.7|4
1726454010000|2024-09-16 02:33:30|106420.8|106370.8|106420.4|106370.4|106420.8|106370.8|106420.4|106370.4|7
1726454020000|2024-09-16 02:33:40|106420.6|106370.6|106418.8|106368.8|106420.7|106370.7|106418.1|106368.1|9
1726454030000|2024-09-16 02:33:50|106418.9|106368.9|106419.9|106369.9|106419.9|106369.9|106418.6|106368.6|6
1726454040000|2024-09-16 02:34:00|106420.1|106370.1|106420.4|106370.4|106420.4|106370.4|106419.9|106369.9|5
1726454050000|2024-09-16 02:34:10|106420.5|106370.5|106420.7|106370.7|106420.7|106370.7|106420.3|106370.3|5
1726454060000|2024-09-16 02:34:20|106421|106371|106421.1|106371.1|106422.4|106372.4|106420.5|106370.5|7
1726454070000|2024-09-16 02:34:30|106420.9|106370.9|106419.8|106369.8|106420.9|106370.9|106419.1|106369.1|6
1726454080000|2024-09-16 02:34:40|106419.4|106369.4|106419.2|106369.2|106419.7|106369.7|106419.2|106369.2|5
1726454090000|2024-09-16 02:34:50|106418.2|106368.2|106418.6|106368.6|106418.7|106368.7|106418.2|106368.2|5
1726454100000|2024-09-16 02:35:00|106418.5|106368.5|106420.2|106370.2|106420.2|106370.2|106418.5|106368.5|7
1726454110000|2024-09-16 02:35:10|106420.3|106370.3|106421.1|106371.1|106421.2|106371.2|106420.3|106370.3|4
1726454120000|2024-09-16 02:35:20|106421.2|106371.2|106426.7|106376.7|106428.6|106378.6|106421.2|106371.2|11
1726454130000|2024-09-16 02:35:30|106426.3|106376.3|106426.5|106376.5|106426.5|106376.5|106426|106376|4
1726454140000|2024-09-16 02:35:40|106426.3|106376.3|106425.9|106375.9|106426.7|106376.7|106425.9|106375.9|4
1726454150000|2024-09-16 02:35:50|106426.4|106376.4|106424.7|106374.7|106426.4|106376.4|106424.7|106374.7|3
1726454160000|2024-09-16 02:36:00|106424.6|106374.6|106424.6|106374.6|106426.1|106376.1|106424.2|106374.2|12
1726454170000|2024-09-16 02:36:10|106425.1|106375.1|106423.5|106373.5|106425.1|106375.1|106423.3|106373.3|10
1726454180000|2024-09-16 02:36:20|106423.8|106373.8|106423.3|106373.3|106424.1|106374.1|106423.3|106373.3|4
1726454190000|2024-09-16 02:36:30|106423.4|106373.4|106423.5|106373.5|106423.5|106373.5|106423.4|106373.4|2
1726454200000|2024-09-16 02:36:40|106422.9|106372.9|106423.1|106373.1|106423.8|106373.8|106422.7|106372.7|6
1726454210000|2024-09-16 02:36:50|106423.5|106373.5|106425.1|106375.1|106425.1|106375.1|106423|106373|7
1726454220000|2024-09-16 02:37:00|106424.1|106374.1|106424|106374|106425.3|106375.3|106424|106374|8
1726454230000|2024-09-16 02:37:10|106424.2|106374.2|106420.2|106370.2|106424.4|106374.4|106419.2|106369.2|9
1726454240000|2024-09-16 02:37:20|106420.6|106370.6|106421.3|106371.3|106421.6|106371.6|106419.5|106369.5|12
1726454250000|2024-09-16 02:37:30|106421|106371|106421.6|106371.6|106421.6|106371.6|106421|106371|3
1726454260000|2024-09-16 02:37:40|106421.1|106371.1|106421.4|106371.4|106421.4|106371.4|106421|106371|5
1726454270000|2024-09-16 02:37:50|106421.3|106371.3|106419.9|106369.9|106421.4|106371.4|106419.9|106369.9|8
1726454280000|2024-09-16 02:38:00|106420.9|106370.9|106421.6|106371.6|106429.1|106379.1|106419.4|106369.4|22
1726454290000|2024-09-16 02:38:10|106420.9|106370.9|106419.2|106369.2|106420.9|106370.9|106419.2|106369.2|4
1726454300000|2024-09-16 02:38:20|106418.7|106368.7|106415.1|106365.1|106420.8|106370.8|106415.1|106365.1|19
1726454310000|2024-09-16 02:38:30|106415|106365|106415.6|106365.6|106415.7|106365.7|106414.9|106364.9|5
1726454320000|2024-09-16 02:38:40|106415.7|106365.7|106416|106366|106416.3|106366.3|106415.7|106365.7|6
1726454330000|2024-09-16 02:38:50|106415.9|106365.9|106417.6|106367.6|106417.6|106367.6|106414.9|106364.9|10
1726454340000|2024-09-16 02:39:00|106417.1|106367.1|106417.2|106367.2|106417.2|106367.2|106416.6|106366.6|4
1726454350000|2024-09-16 02:39:10|106417.3|106367.3|106417.7|106367.7|106417.9|106367.9|106417.3|106367.3|4
1726454360000|2024-09-16 02:39:20|106417.6|106367.6|106415.8|106365.8|106417.6|106367.6|106415.7|106365.7|7
1726454370000|2024-09-16 02:39:30|106414.6|106364.6|106415|106365|106415.2|106365.2|106414.5|106364.5|9
1726454380000|2024-09-16 02:39:40|106414.9|106364.9|106414.6|106364.6|106414.9|106364.9|106414.6|106364.6|2
1726454390000|2024-09-16 02:39:50|106414.7|106364.7|106414.5|106364.5|106414.7|106364.7|106414|106364|5
1726454400000|2024-09-16 02:40:00|106416|106366|106417.6|106367.6|106418.9|106368.9|106415.3|106365.3|18
1726454410000|2024-09-16 02:40:10|106417.5|106367.5|106417.5|106367.5|106417.7|106367.7|106417.5|106367.5|4
1726454420000|2024-09-16 02:40:20|106416.5|106366.5|106417.7|106367.7|106417.7|106367.7|106416.2|106366.2|7
1726454430000|2024-09-16 02:40:30|106417.5|106367.5|106417.1|106367.1|106417.5|106367.5|106415.8|106365.8|7
1726454440000|2024-09-16 02:40:40|106417.3|106367.3|106417.4|106367.4|106417.4|106367.4|106416.9|106366.9|6
1726454450000|2024-09-16 02:40:50|106417.3|106367.3|106419.6|106369.6|106419.6|106369.6|106416.2|106366.2|10
1726454460000|2024-09-16 02:41:00|106419.5|106369.5|106419.3|106369.3|106419.5|106369.5|106419.2|106369.2|6
1726454470000|2024-09-16 02:41:10|106419.2|106369.2|106419.4|106369.4|106419.4|106369.4|106419.2|106369.2|2
1726454480000|2024-09-16 02:41:20|106419.1|106369.1|106417.8|106367.8|106419.1|106369.1|106417.8|106367.8|4
1726454490000|2024-09-16 02:41:30|106417.9|106367.9|106420.9|106370.9|106420.9|106370.9|106417.5|106367.5|9
1726454500000|2024-09-16 02:41:40|106421.1|106371.1|106421.3|106371.3|106421.6|106371.6|106421.1|106371.1|5
1726454510000|2024-09-16 02:41:50|106420.6|106370.6|106420.5|106370.5|106420.6|106370.6|106420.2|106370.2|4
1726454520000|2024-09-16 02:42:00|106420.7|106370.7|106417.6|106367.6|106421.3|106371.3|106417.5|106367.5|9
1726454530000|2024-09-16 02:42:10|106417.3|106367.3|106417.1|106367.1|106418.3|106368.3|106417.1|106367.1|8
1726454540000|2024-09-16 02:42:20|106417.2|106367.2|106416.9|106366.9|106418|106368|106416.8|106366.8|7
1726454550000|2024-09-16 02:42:30|106417|106367|106414.7|106364.7|106417|106367|106414.3|106364.3|7
1726454560000|2024-09-16 02:42:40|106414.9|106364.9|106416.4|106366.4|106419.5|106369.5|106414.9|106364.9|13
1726454570000|2024-09-16 02:42:50|106415.9|106365.9|106415.3|106365.3|106417|106367|106414.9|106364.9|19
1726454580000|2024-09-16 02:43:00|106415.2|106365.2|106410.3|106360.3|106415.2|106365.2|106410.3|106360.3|18
1726454590000|2024-09-16 02:43:10|106411.5|106361.5|106411.6|106361.6|106411.6|106361.6|106411.4|106361.4|4
1726454600000|2024-09-16 02:43:20|106411.4|106361.4|106411|106361|106411.4|106361.4|106411|106361|4
1726454610000|2024-09-16 02:43:30|106409.9|106359.9|106408.8|106358.8|106412.6|106362.6|106407.4|106357.4|17
1726454620000|2024-09-16 02:43:40|106407.2|106357.2|106407.4|106357.4|106407.4|106357.4|106406.9|106356.9|4
1726454630000|2024-09-16 02:43:50|106408.6|106358.6|106407.8|106357.8|106409.1|106359.1|106407.8|106357.8|5
1726454640000|2024-09-16 02:44:00|106407.1|106357.1|106406.3|106356.3|106407.6|106357.6|106406.3|106356.3|6
1726454650000|2024-09-16 02:44:10|106405.6|106355.6|106405.5|106355.5|106405.6|106355.6|106404.4|106354.4|6
1726454660000|2024-09-16 02:44:20|106405.4|106355.4|106406.8|106356.8|106406.8|106356.8|106404.4|106354.4|7
1726454670000|2024-09-16 02:44:30|106407.8|106357.8|106408.9|106358.9|106409.1|106359.1|106407.8|106357.8|5
1726454680000|2024-09-16 02:44:40|106408|106358|106405.8|106355.8|106408|106358|106405.6|106355.6|7
1726454690000|2024-09-16 02:44:50|106406|106356|106406.5|106356.5|106406.5|106356.5|106406|106356|3
1726454700000|2024-09-16 02:45:00|106406.3|106356.3|106406.3|106356.3|106406.5|106356.5|106406.3|106356.3|3
1726454710000|2024-09-16 02:45:10|106406.6|106356.6|106405.7|106355.7|106406.6|106356.6|106405|106355|8
1726454720000|2024-09-16 02:45:20|106406.1|106356.1|106405.9|106355.9|106406.9|106356.9|106404.9|106354.9|8
1726454730000|2024-09-16 02:45:30|106405.8|106355.8|106405.9|106355.9|106405.9|106355.9|106405.5|106355.5|4
1726454740000|2024-09-16 02:45:40|106406.1|106356.1|106404.7|106354.7|106408.4|106358.4|106403.9|106353.9|16
1726454750000|2024-09-16 02:45:50|106405|106355|106404.1|106354.1|106405.5|106355.5|106404.1|106354.1|5
1726454760000|2024-09-16 02:46:00|106403.9|106353.9|106404.9|106354.9|106407.3|106357.3|106403.7|106353.7|14
1726454770000|2024-09-16 02:46:10|106404.8|106354.8|106404.3|106354.3|106404.8|106354.8|106404.3|106354.3|3
1726454780000|2024-09-16 02:46:20|106403.3|106353.3|106403.6|106353.6|106403.6|106353.6|106403.3|106353.3|6
1726454790000|2024-09-16 02:46:30|106404.7|106354.7|106405.3|106355.3|106405.3|106355.3|106403.8|106353.8|9
1726454800000|2024-09-16 02:46:40|106405.5|106355.5|106406.4|106356.4|106406.4|106356.4|106405.5|106355.5|9
1726454810000|2024-09-16 02:46:50|106406.7|106356.7|106407.2|106357.2|106409.3|106359.3|106406.7|106356.7|6
1726454820000|2024-09-16 02:47:00|106407|106357|106405.9|106355.9|106407|106357|106404.4|106354.4|6
1726454830000|2024-09-16 02:47:10|106405.8|106355.8|106406.4|106356.4|106406.8|106356.8|106405.6|106355.6|11
1726454840000|2024-09-16 02:47:20|106406.3|106356.3|106406|106356|106406.4|106356.4|106404.9|106354.9|5
1726454850000|2024-09-16 02:47:30|106406.1|106356.1|106407.2|106357.2|106407.8|106357.8|106406.1|106356.1|5
1726454860000|2024-09-16 02:47:40|106407.4|106357.4|106406|106356|106407.4|106357.4|106404.1|106354.1|8
1726454870000|2024-09-16 02:47:50|106405.8|106355.8|106402.9|106352.9|106405.8|106355.8|106402.1|106352.1|9
1726454880000|2024-09-16 02:48:00|106401.4|106351.4|106400.3|106350.3|106401.4|106351.4|106400.3|106350.3|4
1726454890000|2024-09-16 02:48:10|106399.9|106349.9|106396.6|106346.6|106399.9|106349.9|106396.6|106346.6|6
1726454900000|2024-09-16 02:48:20|106396.1|106346.1|106396.3|106346.3|106396.3|106346.3|106396.1|106346.1|2
1726454910000|2024-09-16 02:48:30|106397.2|106347.2|106395.2|106345.2|106397.5|106347.5|106395.2|106345.2|7
1726454920000|2024-09-16 02:48:40|106395.3|106345.3|106393.6|106343.6|106395.3|106345.3|106393.6|106343.6|5
1726454930000|2024-09-16 02:48:50|106393.4|106343.4|106393.4|106343.4|106393.4|106343.4|106393.4|106343.4|1
1726454940000|2024-09-16 02:49:00|106393.6|106343.6|106392.5|106342.5|106393.7|106343.7|106392.5|106342.5|7
1726454950000|2024-09-16 02:49:10|106393.1|106343.1|106386.9|106336.9|106394.9|106344.9|106384.1|106334.1|15
1726454960000|2024-09-16 02:49:20|106387.1|106337.1|106386.7|106336.7|106387.9|106337.9|106385.9|106335.9|10
1726454970000|2024-09-16 02:49:30|106386.2|106336.2|106386|106336|106386.2|106336.2|106385.8|106335.8|5
1726454980000|2024-09-16 02:49:40|106385.9|106335.9|106385.8|106335.8|106385.9|106335.9|106385.8|106335.8|2
1726454990000|2024-09-16 02:49:50|106384.6|106334.6|106384.4|106334.4|106384.6|106334.6|106383.6|106333.6|6
1726455000000|2024-09-16 02:50:00|106383.1|106333.1|106379.8|106329.8|106383.1|106333.1|106377.8|106327.8|15
1726455010000|2024-09-16 02:50:10|106380.4|106330.4|106380.5|106330.5|106380.5|106330.5|106380.4|106330.4|2
1726455020000|2024-09-16 02:50:20|106380.1|106330.1|106376.7|106326.7|106380.3|106330.3|106376.2|106326.2|21
1726455030000|2024-09-16 02:50:30|106376.3|106326.3|106374.7|106324.7|106376.7|106326.7|106374.5|106324.5|8
1726455040000|2024-09-16 02:50:40|106374.8|106324.8|106375|106325|106375.1|106325.1|106374.8|106324.8|4
1726455050000|2024-09-16 02:50:50|106375.1|106325.1|106378.5|106328.5|106379.5|106329.5|106375.1|106325.1|18
1726455060000|2024-09-16 02:51:00|106378.6|106328.6|106378.5|106328.5|106379.7|106329.7|106376.5|106326.5|12
1726455070000|2024-09-16 02:51:10|106377.4|106327.4|106375.1|106325.1|106377.4|106327.4|106373.8|106323.8|17
1726455080000|2024-09-16 02:51:20|106375.4|106325.4|106376.6|106326.6|106377|106327|106375.2|106325.2|10
1726455090000|2024-09-16 02:51:30|106377.6|106327.6|106376|106326|106377.6|106327.6|106376|106326|7
1726455100000|2024-09-16 02:51:40|106376.5|106326.5|106373.5|106323.5|106376.6|106326.6|106373.5|106323.5|5
1726455110000|2024-09-16 02:51:50|106374|106324|106371|106321|106374|106324|106371|106321|8
1726455120000|2024-09-16 02:52:00|106369.9|106319.9|106374.2|106324.2|106374.2|106324.2|106369.9|106319.9|12
1726455130000|2024-09-16 02:52:10|106374.5|106324.5|106374.5|106324.5|106374.5|106324.5|106374.5|106324.5|1
1726455140000|2024-09-16 02:52:20|106373.6|106323.6|106370.4|106320.4|106373.6|106323.6|106370.4|106320.4|5
1726455150000|2024-09-16 02:52:30|106371.6|106321.6|106373.9|106323.9|106376.6|106326.6|106371.6|106321.6|14
1726455160000|2024-09-16 02:52:40|106373.1|106323.1|106374.4|106324.4|106374.4|106324.4|106369.5|106319.5|9
1726455170000|2024-09-16 02:52:50|106374.3|106324.3|106374.2|106324.2|106374.9|106324.9|106373.7|106323.7|11
1726455180000|2024-09-16 02:53:00|106373.7|106323.7|106370.2|106320.2|106374.4|106324.4|106368.2|106318.2|16
1726455190000|2024-09-16 02:53:10|106369.7|106319.7|106369.4|106319.4|106370.6|106320.6|106367|106317|13
1726455200000|2024-09-16 02:53:20|106367|106317|106369.5|106319.5|106369.5|106319.5|106367|106317|3
1726455210000|2024-09-16 02:53:30|106369.9|106319.9|106379.3|106329.3|106384.2|106334.2|106369.5|106319.5|29
1726455220000|2024-09-16 02:53:40|106378.7|106328.7|106378.4|106328.4|106378.7|106328.7|106377.6|106327.6|9
1726455230000|2024-09-16 02:53:50|106378.6|106328.6|106384.3|106334.3|106386.1|106336.1|106378.4|106328.4|15
1726455240000|2024-09-16 02:54:00|106383|106333|106384.2|106334.2|106384.9|106334.9|106379.7|106329.7|13
1726455250000|2024-09-16 02:54:10|106384.9|106334.9|106383|106333|106385.6|106335.6|106382.9|106332.9|6
1726455260000|2024-09-16 02:54:20|106382.5|106332.5|106382.5|106332.5|106384.8|106334.8|106382.4|106332.4|5
1726455270000|2024-09-16 02:54:30|106381.3|106331.3|106387.6|106337.6|106390|106340|106380.1|106330.1|11
1726455280000|2024-09-16 02:54:40|106387|106337|106386.6|106336.6|106387|106337|106386.5|106336.5|4
1726455290000|2024-09-16 02:54:50|106386.5|106336.5|106386.6|106336.6|106386.6|106336.6|106386|106336|7
1726455300000|2024-09-16 02:55:00|106385.9|106335.9|106384|106334|106387.1|106337.1|106384|106334|7
1726455310000|2024-09-16 02:55:10|106384.5|106334.5|106383.7|106333.7|106384.5|106334.5|106383.7|106333.7|6
1726455320000|2024-09-16 02:55:20|106383.5|106333.5|106383.8|106333.8|106383.8|106333.8|106383.1|106333.1|3
1726455330000|2024-09-16 02:55:30|106381.9|106331.9|106381.8|106331.8|106382.1|106332.1|106381.8|106331.8|3
1726455340000|2024-09-16 02:55:40|106380.6|106330.6|106380.5|106330.5|106380.6|106330.6|106380.5|106330.5|2
1726455360000|2024-09-16 02:56:00|106380.6|106330.6|106382.5|106332.5|106382.5|106332.5|106380.6|106330.6|2
1726455370000|2024-09-16 02:56:10|106382.6|106332.6|106386|106336|106386|106336|106382.6|106332.6|6
1726455380000|2024-09-16 02:56:20|106385.5|106335.5|106386.4|106336.4|106386.7|106336.7|106385.5|106335.5|4
1726455390000|2024-09-16 02:56:30|106386.9|106336.9|106386.3|106336.3|106387|106337|106385.6|106335.6|10
1726455400000|2024-09-16 02:56:40|106385.6|106335.6|106389.6|106339.6|106392|106342|106385.6|106335.6|14
1726455410000|2024-09-16 02:56:50|106389.5|106339.5|106389.5|106339.5|106389.5|106339.5|106389.5|106339.5|1
1726455420000|2024-09-16 02:57:00|106389.2|106339.2|106386.3|106336.3|106389.2|106339.2|106386.3|106336.3|6
1726455430000|2024-09-16 02:57:10|106386.2|106336.2|106386.9|106336.9|106386.9|106336.9|106386.2|106336.2|4
1726455440000|2024-09-16 02:57:20|106384.7|106334.7|106384.4|106334.4|106384.7|106334.7|106384.3|106334.3|6
1726455450000|2024-09-16 02:57:30|106384.5|106334.5|106379.3|106329.3|106384.7|106334.7|106379.3|106329.3|4
1726455460000|2024-09-16 02:57:40|106379.2|106329.2|106378.1|106328.1|106379.2|106329.2|106378.1|106328.1|3
1726455470000|2024-09-16 02:57:50|106378|106328|106382.6|106332.6|106382.6|106332.6|106378|106328|3
1726455480000|2024-09-16 02:58:00|106384.7|106334.7|106384.7|106334.7|106384.7|106334.7|106384.6|106334.6|3
1726455490000|2024-09-16 02:58:10|106384.6|106334.6|106384.7|106334.7|106384.7|106334.7|106384.6|106334.6|2
1726455500000|2024-09-16 02:58:20|106384.6|106334.6|106382.3|106332.3|106384.8|106334.8|106382.3|106332.3|6
1726455510000|2024-09-16 02:58:30|106378.5|106328.5|106381.8|106331.8|106382.3|106332.3|106378.5|106328.5|5
1726455520000|2024-09-16 02:58:40|106381.7|106331.7|106382.4|106332.4|106382.4|106332.4|106381.6|106331.6|7
1726455530000|2024-09-16 02:58:50|106384.1|106334.1|106386|106336|106387.2|106337.2|106383.9|106333.9|6
1726455540000|2024-09-16 02:59:00|106385.6|106335.6|106385.7|106335.7|106385.7|106335.7|106385.6|106335.6|2
1726455550000|2024-09-16 02:59:10|106385.6|106335.6|106386.7|106336.7|106386.7|106336.7|106385.6|106335.6|4
1726455560000|2024-09-16 02:59:20|106386.8|106336.8|106387|106337|106387.7|106337.7|106386.8|106336.8|6
1726455570000|2024-09-16 02:59:30|106385.5|106335.5|106385.5|106335.5|106385.6|106335.6|106385.5|106335.5|3
1726455580000|2024-09-16 02:59:40|106385.6|106335.6|106385.5|106335.5|106385.6|106335.6|106385.5|106335.5|2
1726455590000|2024-09-16 02:59:50|106387.5|106337.5|106387.4|106337.4|106387.5|106337.5|106387.4|106337.4|2
1726455600000|2024-09-16 03:00:00|106387.5|106337.5|106384.8|106334.8|106388|106338|106384|106334|20
1726455610000|2024-09-16 03:00:10|106384.4|106334.4|106383.4|106333.4|106386.5|106336.5|106383.4|106333.4|11
1726455620000|2024-09-16 03:00:20|106383.9|106333.9|106384|106334|106388.3|106338.3|106381.6|106331.6|26
1726455630000|2024-09-16 03:00:30|106384.1|106334.1|106390.8|106340.8|106391.5|106341.5|106384.1|106334.1|7
1726455640000|2024-09-16 03:00:40|106390.9|106340.9|106392.3|106342.3|106393.6|106343.6|106390.9|106340.9|6
1726455650000|2024-09-16 03:00:50|106391.8|106341.8|106394.6|106344.6|106396.2|106346.2|106391.8|106341.8|14
1726455660000|2024-09-16 03:01:00|106394.5|106344.5|106391.7|106341.7|106394.5|106344.5|106391.7|106341.7|7
1726455670000|2024-09-16 03:01:10|106391.9|106341.9|106393.1|106343.1|106393.1|106343.1|106391.9|106341.9|4
1726455680000|2024-09-16 03:01:20|106391.1|106341.1|106388.1|106338.1|106391.4|106341.4|106388.1|106338.1|5
1726455690000|2024-09-16 03:01:30|106389.3|106339.3|106386.8|106336.8|106389.3|106339.3|106386.8|106336.8|4
1726455700000|2024-09-16 03:01:40|106386.9|106336.9|106390.2|106340.2|106390.2|106340.2|106385.3|106335.3|8
1726455710000|2024-09-16 03:01:50|106390.4|106340.4|106394.2|106344.2|106394.2|106344.2|106390.4|106340.4|4
1726455720000|2024-09-16 03:02:00|106396.3|106346.3|106400.8|106350.8|106400.8|106350.8|106396.2|106346.2|10
1726455730000|2024-09-16 03:02:10|106400.2|106350.2|106397.9|106347.9|106400.2|106350.2|106397.9|106347.9|6
1726455740000|2024-09-16 03:02:20|106397.8|106347.8|106400.2|106350.2|106401.2|106351.2|106396.5|106346.5|11
1726455750000|2024-09-16 03:02:30|106400.5|106350.5|106400.6|106350.6|106401.4|106351.4|106400.5|106350.5|3
1726455760000|2024-09-16 03:02:40|106400.5|106350.5|106398.4|106348.4|106400.5|106350.5|106398.2|106348.2|5
1726455770000|2024-09-16 03:02:50|106397.9|106347.9|106394.8|106344.8|106397.9|106347.9|106393.4|106343.4|6
1726455780000|2024-09-16 03:03:00|106393.9|106343.9|106391|106341|106393.9|106343.9|106390.3|106340.3|6
1726455800000|2024-09-16 03:03:20|106390.8|106340.8|106391.2|106341.2|106391.2|106341.2|106390.8|106340.8|3
1726455810000|2024-09-16 03:03:30|106389.9|106339.9|106387.8|106337.8|106389.9|106339.9|106386.6|106336.6|6
1726455820000|2024-09-16 03:03:40|106387.3|106337.3|106386.6|106336.6|106387.3|106337.3|106386.6|106336.6|3
1726455830000|2024-09-16 03:03:50|106386.4|106336.4|106389.3|106339.3|106389.3|106339.3|106386.4|106336.4|5
1726455840000|2024-09-16 03:04:00|106389.7|106339.7|106395.3|106345.3|106396.3|106346.3|106389.7|106339.7|7
1726455850000|2024-09-16 03:04:10|106395|106345|106394.7|106344.7|106395|106345|106394.7|106344.7|2
1726455860000|2024-09-16 03:04:20|106394.9|106344.9|106395.3|106345.3|106395.3|106345.3|106394.9|106344.9|3
1726455870000|2024-09-16 03:04:30|106395.2|106345.2|106396|106346|106396.4|106346.4|106391.8|106341.8|10
1726455880000|2024-09-16 03:04:40|106397.2|106347.2|106395.8|106345.8|106397.2|106347.2|106395.8|106345.8|4
1726455890000|2024-09-16 03:04:50|106394.8|106344.8|106395.3|106345.3|106395.3|106345.3|106394.8|106344.8|2
1726455900000|2024-09-16 03:05:00|106395.1|106345.1|106387|106337|106396.8|106346.8|106387|106337|23
1726455910000|2024-09-16 03:05:10|106386|106336|106386.1|106336.1|106387.9|106337.9|106385.7|106335.7|11
1726455920000|2024-09-16 03:05:20|106386.7|106336.7|106398.4|106348.4|106407|106357|106386.2|106336.2|31
1726455930000|2024-09-16 03:05:30|106398.1|106348.1|106401.1|106351.1|106401.1|106351.1|106398.1|106348.1|5
1726455940000|2024-09-16 03:05:40|106401.4|106351.4|106401.5|106351.5|106401.5|106351.5|106401.4|106351.4|2
1726455950000|2024-09-16 03:05:50|106399.2|106349.2|106394.2|106344.2|106399.2|106349.2|106394.2|106344.2|10
1726455960000|2024-09-16 03:06:00|106392.3|106342.3|106393.6|106343.6|106397|106347|106392.3|106342.3|7
1726455970000|2024-09-16 03:06:10|106393.7|106343.7|106392.7|106342.7|106393.7|106343.7|106392.7|106342.7|5
1726455980000|2024-09-16 03:06:20|106394.5|106344.5|106394.2|106344.2|106394.5|106344.5|106392.6|106342.6|4
1726455990000|2024-09-16 03:06:30|106394|106344|106394|106344|106394|106344|106394|106344|1
1726456000000|2024-09-16 03:06:40|106393.8|106343.8|106394.2|106344.2|106394.2|106344.2|106393.8|106343.8|2
1726456010000|2024-09-16 03:06:50|106394.1|106344.1|106402.6|106352.6|106408.8|106358.8|106394.1|106344.1|18
1726456020000|2024-09-16 03:07:00|106402.8|106352.8|106398.8|106348.8|106404.3|106354.3|106398.8|106348.8|19
1726456030000|2024-09-16 03:07:10|106397.9|106347.9|106399.6|106349.6|106400.2|106350.2|106397.9|106347.9|9
1726456040000|2024-09-16 03:07:20|106399.2|106349.2|106401.1|106351.1|106408.6|106358.6|106398.8|106348.8|20
1726456050000|2024-09-16 03:07:30|106401.2|106351.2|106401|106351|106401.3|106351.3|106401|106351|5
1726456060000|2024-09-16 03:07:40|106400.8|106350.8|106399|106349|106401.8|106351.8|106396.4|106346.4|21
1726456070000|2024-09-16 03:07:50|106399.2|106349.2|106399.1|106349.1|106399.2|106349.2|106399.1|106349.1|2
1726456080000|2024-09-16 03:08:00|106399.4|106349.4|106399.9|106349.9|106399.9|106349.9|106399.4|106349.4|4
1726456090000|2024-09-16 03:08:10|106400|106350|106399.9|106349.9|106400.3|106350.3|106399.7|106349.7|6
1726456100000|2024-09-16 03:08:20|106397.4|106347.4|106397.3|106347.3|106397.4|106347.4|106394.4|106344.4|7
1726456110000|2024-09-16 03:08:30|106397.4|106347.4|106391.5|106341.5|106397.4|106347.4|106391.5|106341.5|7
1726456120000|2024-09-16 03:08:40|106392.5|106342.5|106387.7|106337.7|106392.8|106342.8|106387.7|106337.7|13
1726456130000|2024-09-16 03:08:50|106388.7|106338.7|106394.6|106344.6|106394.6|106344.6|106388.4|106338.4|9
1726456140000|2024-09-16 03:09:00|106395|106345|106404.7|106354.7|106406.2|106356.2|106392.6|106342.6|12
1726456150000|2024-09-16 03:09:10|106405.2|106355.2|106404.1|106354.1|106405.2|106355.2|106404.1|106354.1|6
1726456160000|2024-09-16 03:09:20|106403.7|106353.7|106405.1|106355.1|106406.6|106356.6|106402.6|106352.6|16
1726456170000|2024-09-16 03:09:30|106405.5|106355.5|106404.4|106354.4|106405.5|106355.5|106404.4|106354.4|3
1726456180000|2024-09-16 03:09:40|106405|106355|106402.2|106352.2|106405|106355|106402.2|106352.2|9
1726456190000|2024-09-16 03:09:50|106401|106351|106397.2|106347.2|106401|106351|106396.5|106346.5|6
1726456200000|2024-09-16 03:10:00|106398.8|106348.8|106402.9|106352.9|106404.5|106354.5|106398.2|106348.2|10
1726456210000|2024-09-16 03:10:10|106402.6|106352.6|106403.2|106353.2|106403.7|106353.7|106402.6|106352.6|3
1726456220000|2024-09-16 03:10:20|106403|106353|106403|106353|106403|106353|106402.9|106352.9|3
1726456230000|2024-09-16 03:10:30|106402|106352|106402|106352|106402|106352|106402|106352|1
1726456240000|2024-09-16 03:10:40|106401.9|106351.9|106396.5|106346.5|106402|106352|106395.7|106345.7|15
1726456250000|2024-09-16 03:10:50|106395.8|106345.8|106398.1|106348.1|106398.3|106348.3|106395.6|106345.6|12
1726456260000|2024-09-16 03:11:00|106397|106347|106397.5|106347.5|106397.9|106347.9|106396.4|106346.4|9
1726456270000|2024-09-16 03:11:10|106397.9|106347.9|106397.9|106347.9|106398.8|106348.8|106397.8|106347.8|9
1726456280000|2024-09-16 03:11:20|106396.5|106346.5|106398.2|106348.2|106398.2|106348.2|106396.3|106346.3|9
1726456290000|2024-09-16 03:11:30|106400.2|106350.2|106396.7|106346.7|106400.2|106350.2|106396.7|106346.7|11
1726456300000|2024-09-16 03:11:40|106397|106347|106398.1|106348.1|106398.4|106348.4|106396.6|106346.6|11
1726456310000|2024-09-16 03:11:50|106398.6|106348.6|106398.3|106348.3|106398.6|106348.6|106398.3|106348.3|5
1726456320000|2024-09-16 03:12:00|106402.1|106352.1|106391.9|106341.9|106406|106356|106391.9|106341.9|24
1726456330000|2024-09-16 03:12:10|106392.3|106342.3|106391.6|106341.6|106392.3|106342.3|106391.6|106341.6|4
1726456340000|2024-09-16 03:12:20|106391.7|106341.7|106392.1|106342.1|106392.1|106342.1|106391.7|106341.7|4
1726456350000|2024-09-16 03:12:30|106391.3|106341.3|106388.3|106338.3|106391.3|106341.3|106388.3|106338.3|3
1726456360000|2024-09-16 03:12:40|106388.1|106338.1|106387.7|106337.7|106388.1|106338.1|106387.7|106337.7|4
1726456370000|2024-09-16 03:12:50|106387.8|106337.8|106389.6|106339.6|106390.2|106340.2|106387.8|106337.8|5
1726456380000|2024-09-16 03:13:00|106390.2|106340.2|106384.1|106334.1|106390.2|106340.2|106383.1|106333.1|19
1726456390000|2024-09-16 03:13:10|106384.4|106334.4|106380.4|106330.4|106385.2|106335.2|106380.4|106330.4|18
1726456400000|2024-09-16 03:13:20|106379.6|106329.6|106379.4|106329.4|106379.6|106329.6|106379|106329|5
1726456410000|2024-09-16 03:13:30|106379.5|106329.5|106379.9|106329.9|106379.9|106329.9|106379.5|106329.5|3
1726456420000|2024-09-16 03:13:40|106380.1|106330.1|106377.8|106327.8|106380.3|106330.3|106377.7|106327.7|8
1726456430000|2024-09-16 03:13:50|106375.5|106325.5|106377.1|106327.1|106378.5|106328.5|106375.5|106325.5|9
1726456440000|2024-09-16 03:14:00|106376.3|106326.3|106377|106327|106377.4|106327.4|106376.3|106326.3|8
1726456450000|2024-09-16 03:14:10|106376.9|106326.9|106375.8|106325.8|106376.9|106326.9|106373.1|106323.1|7
1726456460000|2024-09-16 03:14:20|106376.4|106326.4|106376.2|106326.2|106376.8|106326.8|106376.2|106326.2|4
1726456470000|2024-09-16 03:14:30|106376.6|106326.6|106374.4|106324.4|106376.6|106326.6|106373.9|106323.9|7
1726456480000|2024-09-16 03:14:40|106374.7|106324.7|106374.8|106324.8|106375|106325|106373.4|106323.4|5
1726456490000|2024-09-16 03:14:50|106375.1|106325.1|106377.8|106327.8|106378.9|106328.9|106375.1|106325.1|8
1726456500000|2024-09-16 03:15:00|106377.4|106327.4|106377.3|106327.3|106377.4|106327.4|106377.1|106327.1|4
1726456510000|2024-09-16 03:15:10|106377.4|106327.4|106377.3|106327.3|106377.4|106327.4|106377.3|106327.3|2
1726456520000|2024-09-16 03:15:20|106376.8|106326.8|106373.9|106323.9|106376.8|106326.8|106373.9|106323.9|6
1726456530000|2024-09-16 03:15:30|106368.9|106318.9|106375.7|106325.7|106375.7|106325.7|106368.8|106318.8|5
1726456540000|2024-09-16 03:15:40|106376.1|106326.1|106376.4|106326.4|106376.4|106326.4|106375.6|106325.6|5
1726456550000|2024-09-16 03:15:50|106376|106326|106371.7|106321.7|106376|106326|106371.6|106321.6|10
1726456560000|2024-09-16 03:16:00|106372.1|106322.1|106372.2|106322.2|106373.4|106323.4|106371.2|106321.2|11
1726456570000|2024-09-16 03:16:10|106372.6|106322.6|106372|106322|106372.9|106322.9|106371.9|106321.9|6
1726456580000|2024-09-16 03:16:20|106371.6|106321.6|106370.8|106320.8|106371.7|106321.7|106370.4|106320.4|7
1726456590000|2024-09-16 03:16:30|106367.6|106317.6|106368.8|106318.8|106371.1|106321.1|106367.2|106317.2|10
1726456600000|2024-09-16 03:16:40|106365.1|106315.1|106361|106311|106365.1|106315.1|106359.4|106309.4|14
1726456610000|2024-09-16 03:16:50|106362|106312|106362.2|106312.2|106362.2|106312.2|106362|106312|3
1726456620000|2024-09-16 03:17:00|106362.6|106312.6|106364.4|106314.4|106364.4|106314.4|106362.6|106312.6|12
1726456630000|2024-09-16 03:17:10|106364.3|106314.3|106363.7|106313.7|106364.3|106314.3|106363.7|106313.7|5
1726456640000|2024-09-16 03:17:20|106363.3|106313.3|106358.3|106308.3|106363.3|106313.3|106358.3|106308.3|13
1726456650000|2024-09-16 03:17:30|106356.6|106306.6|106359.8|106309.8|106359.9|106309.9|106356.6|106306.6|6
1726456660000|2024-09-16 03:17:40|106361.4|106311.4|106370.1|106320.1|106373.2|106323.2|106361.4|106311.4|8
1726456670000|2024-09-16 03:17:50|106369.1|106319.1|106369|106319|106369.1|106319.1|106369|106319|4
1726456680000|2024-09-16 03:18:00|106370.3|106320.3|106363|106313|106370.3|106320.3|106363|106313|12
1726456690000|2024-09-16 03:18:10|106362|106312|106358|106308|106362|106312|106357.6|106307.6|11
1726456700000|2024-09-16 03:18:20|106358.2|106308.2|106359.8|106309.8|106360.3|106310.3|106358.2|106308.2|8
1726456710000|2024-09-16 03:18:30|106359.6|106309.6|106359.4|106309.4|106359.6|106309.6|106359.3|106309.3|3
1726456720000|2024-09-16 03:18:40|106359.3|106309.3|106351.6|106301.6|106359.9|106309.9|106351.6|106301.6|9
1726456730000|2024-09-16 03:18:50|106351.5|106301.5|106351.3|106301.3|106351.5|106301.5|106351.3|106301.3|3
1726456740000|2024-09-16 03:19:00|106352.6|106302.6|106351.7|106301.7|106364.2|106314.2|106351.7|106301.7|28
1726456750000|2024-09-16 03:19:10|106351.4|106301.4|106345.3|106295.3|106354.1|106304.1|106342.9|106292.9|20
1726456760000|2024-09-16 03:19:20|106345|106295|106347.5|106297.5|106347.5|106297.5|106344.6|106294.6|5
1726456770000|2024-09-16 03:19:30|106345.6|106295.6|106345.1|106295.1|106347.5|106297.5|106345.1|106295.1|5
1726456780000|2024-09-16 03:19:40|106345.2|106295.2|106343.4|106293.4|106346.4|106296.4|106343|106293|11
1726456790000|2024-09-16 03:19:50|106343.2|106293.2|106342.3|106292.3|106343.9|106293.9|106341.8|106291.8|14
1726456800000|2024-09-16 03:20:00|106342.4|106292.4|106342.2|106292.2|106343.4|106293.4|106342.2|106292.2|6
1726456810000|2024-09-16 03:20:10|106341.9|106291.9|106339.5|106289.5|106343.1|106293.1|106339.5|106289.5|16
1726456820000|2024-09-16 03:20:20|106340.8|106290.8|106341.1|106291.1|106341.1|106291.1|106338.8|106288.8|5
1726456830000|2024-09-16 03:20:30|106341.4|106291.4|106348.1|106298.1|106349.1|106299.1|106338.7|106288.7|16
1726456840000|2024-09-16 03:20:40|106347|106297|106343.6|106293.6|106347|106297|106343.6|106293.6|5
1726456850000|2024-09-16 03:20:50|106344|106294|106343.1|106293.1|106345|106295|106343.1|106293.1|5
1726456860000|2024-09-16 03:21:00|106343|106293|106343.9|106293.9|106349.8|106299.8|106342.3|106292.3|15
1726456870000|2024-09-16 03:21:10|106344.6|106294.6|106344.5|106294.5|106344.6|106294.6|106344.5|106294.5|2
1726456880000|2024-09-16 03:21:20|106344.6|106294.6|106344.5|106294.5|106344.6|106294.6|106344.4|106294.4|3
1726456890000|2024-09-16 03:21:30|106345|106295|106345|106295|106348.1|106298.1|106343.8|106293.8|18
1726456900000|2024-09-16 03:21:40|106344|106294|106343.6|106293.6|106344.3|106294.3|106343.6|106293.6|6
1726456910000|2024-09-16 03:21:50|106343.2|106293.2|106342|106292|106344.2|106294.2|106342|106292|8
1726456920000|2024-09-16 03:22:00|106342.6|106292.6|106343.9|106293.9|106343.9|106293.9|106342.1|106292.1|5
1726456930000|2024-09-16 03:22:10|106344.4|106294.4|106344.5|106294.5|106344.8|106294.8|106344.4|106294.4|3
1726456940000|2024-09-16 03:22:20|106344.4|106294.4|106344.7|106294.7|106346.2|106296.2|106344.4|106294.4|6
1726456950000|2024-09-16 03:22:30|106344.6|106294.6|106345|106295|106345|106295|106344.5|106294.5|5
1726456960000|2024-09-16 03:22:40|106344.2|106294.2|106343.6|106293.6|106344.5|106294.5|106342.7|106292.7|4
1726456970000|2024-09-16 03:22:50|106343.5|106293.5|106343.1|106293.1|106343.5|106293.5|106342.8|106292.8|5
1726456980000|2024-09-16 03:23:00|106342.2|106292.2|106342.8|106292.8|106343|106293|106342.2|106292.2|5
1726456990000|2024-09-16 03:23:10|106342.9|106292.9|106341.8|106291.8|106342.9|106292.9|106341.8|106291.8|3
1726457000000|2024-09-16 03:23:20|106340.5|106290.5|106340.6|106290.6|106340.6|106290.6|106340.5|106290.5|2
1726457010000|2024-09-16 03:23:30|106340.5|106290.5|106341.4|106291.4|106341.4|106291.4|106340.4|106290.4|3
1726457020000|2024-09-16 03:23:40|106342.2|106292.2|106342.2|106292.2|106343.5|106293.5|106339.2|106289.2|6
1726457030000|2024-09-16 03:23:50|106343.7|106293.7|106343.7|106293.7|106343.7|106293.7|106343.7|106293.7|1
1726457040000|2024-09-16 03:24:00|106343.6|106293.6|106341.5|106291.5|106344.8|106294.8|106341.5|106291.5|10
1726457050000|2024-09-16 03:24:10|106342.1|106292.1|106340.2|106290.2|106343.3|106293.3|106340.2|106290.2|11
1726457060000|2024-09-16 03:24:20|106336.7|106286.7|106332.9|106282.9|106341.3|106291.3|106332.9|106282.9|25
1726457070000|2024-09-16 03:24:30|106332.8|106282.8|106333.1|106283.1|106333.6|106283.6|106332.4|106282.4|9
1726457080000|2024-09-16 03:24:40|106332|106282|106323.3|106273.3|106333.1|106283.1|106323|106273|20
1726457090000|2024-09-16 03:24:50|106323.7|106273.7|106327.1|106277.1|106328.6|106278.6|106323.1|106273.1|10
1726457100000|2024-09-16 03:25:00|106327.6|106277.6|106328.2|106278.2|106329|106279|106327.6|106277.6|8
1726457110000|2024-09-16 03:25:10|106329.1|106279.1|106327.2|106277.2|106336.4|106286.4|106327.2|106277.2|16
1726457120000|2024-09-16 03:25:20|106326.9|106276.9|106323.8|106273.8|106326.9|106276.9|106323.7|106273.7|7
1726457130000|2024-09-16 03:25:30|106324.2|106274.2|106324|106274|106324.6|106274.6|106324|106274|3
1726457140000|2024-09-16 03:25:40|106324.1|106274.1|106322.1|106272.1|106324.5|106274.5|106322.1|106272.1|6
1726457150000|2024-09-16 03:25:50|106322|106272|106321.9|106271.9|106325|106275|106321.5|106271.5|9
1726457160000|2024-09-16 03:26:00|106324|106274|106321.7|106271.7|106324|106274|106321.7|106271.7|9
1726457170000|2024-09-16 03:26:10|106321.1|106271.1|106321.1|106271.1|106321.4|106271.4|106320.9|106270.9|5
1726457180000|2024-09-16 03:26:20|106320|106270|106318.9|106268.9|106320|106270|106318.3|106268.3|8
1726457190000|2024-09-16 03:26:30|106319.3|106269.3|106319.5|106269.5|106321|106271|106312.3|106262.3|27
1726457200000|2024-09-16 03:26:40|106319.9|106269.9|106321|106271|106321|106271|106313.3|106263.3|14
1726457210000|2024-09-16 03:26:50|106320.8|106270.8|106320.8|106270.8|106321.5|106271.5|106320.2|106270.2|8
1726457220000|2024-09-16 03:27:00|106320.2|106270.2|106321.7|106271.7|106321.7|106271.7|106320.1|106270.1|9
1726457230000|2024-09-16 03:27:10|106322.1|106272.1|106322.9|106272.9|106323.4|106273.4|106321.9|106271.9|9
1726457240000|2024-09-16 03:27:20|106323.6|106273.6|106325.6|106275.6|106327.6|106277.6|106323.6|106273.6|14
1726457250000|2024-09-16 03:27:30|106325.7|106275.7|106322.2|106272.2|106325.8|106275.8|106322.2|106272.2|8
1726457260000|2024-09-16 03:27:40|106321.3|106271.3|106318.7|106268.7|106321.4|106271.4|106318.7|106268.7|11
1726457270000|2024-09-16 03:27:50|106319|106269|106315.1|106265.1|106320.8|106270.8|106315.1|106265.1|14
1726457280000|2024-09-16 03:28:00|106313.7|106263.7|106316.9|106266.9|106316.9|106266.9|106312.8|106262.8|12
1726457290000|2024-09-16 03:28:10|106316.7|106266.7|106317.1|106267.1|106317.1|106267.1|106316.7|106266.7|3
1726457300000|2024-09-16 03:28:20|106316.7|106266.7|106314.6|106264.6|106316.7|106266.7|106314.2|106264.2|9
1726457310000|2024-09-16 03:28:30|106315|106265|106314.2|106264.2|106315|106265|106313.9|106263.9|8
1726457320000|2024-09-16 03:28:40|106313.6|106263.6|106316.1|106266.1|106316.2|106266.2|106312.8|106262.8|13
1726457330000|2024-09-16 03:28:50|106315.8|106265.8|106315.1|106265.1|106315.8|106265.8|106315.1|106265.1|2
1726457340000|2024-09-16 03:29:00|106315.3|106265.3|106313.8|106263.8|106315.4|106265.4|106311.2|106261.2|10
1726457350000|2024-09-16 03:29:10|106313.7|106263.7|106314.8|106264.8|106315.5|106265.5|106313.7|106263.7|8
1726457360000|2024-09-16 03:29:20|106313.5|106263.5|106297.8|106247.8|106313.5|106263.5|106297.4|106247.4|21
1726457370000|2024-09-16 03:29:30|106298.1|106248.1|106299.7|106249.7|106299.7|106249.7|106297.8|106247.8|5
1726457380000|2024-09-16 03:29:40|106299.6|106249.6|106299.7|106249.7|106299.7|106249.7|106299.6|106249.6|2
1726457390000|2024-09-16 03:29:50|106299.6|106249.6|106300.6|106250.6|106300.6|106250.6|106299.6|106249.6|4
1726457400000|2024-09-16 03:30:00|106299.8|106249.8|106298.7|106248.7|106301.1|106251.1|106298.4|106248.4|6
1726457410000|2024-09-16 03:30:10|106298.6|106248.6|106294.6|106244.6|106300.6|106250.6|106294.6|106244.6|5
1726457420000|2024-09-16 03:30:20|106294.1|106244.1|106294.7|106244.7|106297.2|106247.2|106293.7|106243.7|8
1726457430000|2024-09-16 03:30:30|106294.9|106244.9|106294.4|106244.4|106295|106245|106294.1|106244.1|6
1726457440000|2024-09-16 03:30:40|106293.9|106243.9|106293.7|106243.7|106293.9|106243.9|106293.7|106243.7|3
1726457450000|2024-09-16 03:30:50|106293.6|106243.6|106292.1|106242.1|106293.6|106243.6|106291.6|106241.6|8
1726457460000|2024-09-16 03:31:00|106292.2|106242.2|106296.5|106246.5|106296.5|106246.5|106292.2|106242.2|6
1726457470000|2024-09-16 03:31:10|106295.2|106245.2|106295.1|106245.1|106295.6|106245.6|106294.7|106244.7|6
1726457480000|2024-09-16 03:31:20|106294.5|106244.5|106288.5|106238.5|106295.4|106245.4|106288.5|106238.5|12
1726457490000|2024-09-16 03:31:30|106288.3|106238.3|106287.8|106237.8|106288.5|106238.5|106287.8|106237.8|6
1726457500000|2024-09-16 03:31:40|106287.5|106237.5|106286.8|106236.8|106287.5|106237.5|106285.2|106235.2|8
1726457510000|2024-09-16 03:31:50|106286.2|106236.2|106291.8|106241.8|106291.8|106241.8|106286.2|106236.2|10
1726457520000|2024-09-16 03:32:00|106290.3|106240.3|106291.6|106241.6|106294.3|106244.3|106290.3|106240.3|13
1726457530000|2024-09-16 03:32:10|106291.1|106241.1|106283.3|106233.3|106291.1|106241.1|106283.3|106233.3|16
1726457540000|2024-09-16 03:32:20|106283.8|106233.8|106274.3|106224.3|106283.8|106233.8|106274.3|106224.3|13
1726457550000|2024-09-16 03:32:30|106274.2|106224.2|106269.4|106219.4|106274.9|106224.9|106268.5|106218.5|21
1726457560000|2024-09-16 03:32:40|106269.6|106219.6|106270.8|106220.8|106271.6|106221.6|106267.4|106217.4|17
1726457570000|2024-09-16 03:32:50|106270.4|106220.4|106266|106216|106270.4|106220.4|106265.5|106215.5|10
1726457580000|2024-09-16 03:33:00|106266.3|106216.3|106271.9|106221.9|106271.9|106221.9|106266.3|106216.3|8
1726457590000|2024-09-16 03:33:10|106269.5|106219.5|106269.7|106219.7|106272.1|106222.1|106265|106215|27
1726457600000|2024-09-16 03:33:20|106269.9|106219.9|106269|106219|106270.2|106220.2|106269|106219|7
1726457610000|2024-09-16 03:33:30|106269.4|106219.4|106269.8|106219.8|106269.8|106219.8|106269.4|106219.4|4
1726457620000|2024-09-16 03:33:40|106270|106220|106269.6|106219.6|106270|106220|106269.6|106219.6|2
1726457630000|2024-09-16 03:33:50|106269|106219|106267.5|106217.5|106269|106219|106267.4|106217.4|6
1726457640000|2024-09-16 03:34:00|106267.1|106217.1|106267.9|106217.9|106268.4|106218.4|106267.1|106217.1|8
1726457650000|2024-09-16 03:34:10|106267.3|106217.3|106266.7|106216.7|106267.9|106217.9|106266.7|106216.7|6
1726457660000|2024-09-16 03:34:20|106266.6|106216.6|106267.4|106217.4|106271.6|106221.6|106265.6|106215.6|15
1726457670000|2024-09-16 03:34:30|106267.7|106217.7|106264.8|106214.8|106272.7|106222.7|106264.8|106214.8|19
1726457680000|2024-09-16 03:34:40|106264.7|106214.7|106264.6|106214.6|106265.8|106215.8|106264.6|106214.6|6
1726457690000|2024-09-16 03:34:50|106264.9|106214.9|106265.4|106215.4|106265.4|106215.4|106264.9|106214.9|3
1726457700000|2024-09-16 03:35:00|106265.5|106215.5|106270.5|106220.5|106273.1|106223.1|106265.5|106215.5|10
1726457710000|2024-09-16 03:35:10|106270.6|106220.6|106269.5|106219.5|106272.5|106222.5|106269.5|106219.5|7
1726457720000|2024-09-16 03:35:20|106269.1|106219.1|106268.3|106218.3|106269.6|106219.6|106267.8|106217.8|13
1726457730000|2024-09-16 03:35:30|106267.3|106217.3|106265.7|106215.7|106267.3|106217.3|106264.8|106214.8|8
1726457740000|2024-09-16 03:35:40|106265.8|106215.8|106264.4|106214.4|106266.2|106216.2|106264.1|106214.1|6
1726457750000|2024-09-16 03:35:50|106264.8|106214.8|106266.8|106216.8|106266.8|106216.8|106264.8|106214.8|6
1726457760000|2024-09-16 03:36:00|106266.7|106216.7|106263|106213|106266.7|106216.7|106261.5|106211.5|13
1726457770000|2024-09-16 03:36:10|106262.8|106212.8|106257.9|106207.9|106262.8|106212.8|106257.9|106207.9|8
1726457780000|2024-09-16 03:36:20|106257.4|106207.4|106257.5|106207.5|106257.5|106207.5|106257|106207|6
1726457790000|2024-09-16 03:36:30|106258|106208|106257.4|106207.4|106258.7|106208.7|106257.2|106207.2|8
1726457800000|2024-09-16 03:36:40|106256.1|106206.1|106253.5|106203.5|106256.1|106206.1|106253.5|106203.5|5
1726457810000|2024-09-16 03:36:50|106253.2|106203.2|106254.5|106204.5|106255.9|106205.9|106253.2|106203.2|7
1726457820000|2024-09-16 03:37:00|106252.2|106202.2|106239.6|106189.6|106252.2|106202.2|106238.7|106188.7|27
1726457830000|2024-09-16 03:37:10|106237.5|106187.5|106238.6|106188.6|106242.9|106192.9|106236.4|106186.4|31
1726457840000|2024-09-16 03:37:20|106238.2|106188.2|106236.7|106186.7|106240.7|106190.7|106236.7|106186.7|14
1726457850000|2024-09-16 03:37:30|106236.8|106186.8|106236.9|106186.9|106237.9|106187.9|106236.7|106186.7|6
1726457860000|2024-09-16 03:37:40|106238.4|106188.4|106246|106196|106248.5|106198.5|106238.4|106188.4|24
1726457870000|2024-09-16 03:37:50|106245.7|106195.7|106252.1|106202.1|106252.1|106202.1|106245.7|106195.7|12
1726457880000|2024-09-16 03:38:00|106251.5|106201.5|106252.2|106202.2|106253.3|106203.3|106247.8|106197.8|19
1726457890000|2024-09-16 03:38:10|106252.1|106202.1|106253.3|106203.3|106257|106207|106249.2|106199.2|15
1726457900000|2024-09-16 03:38:20|106253.2|106203.2|106251.6|106201.6|106255.7|106205.7|106250.1|106200.1|14
1726457910000|2024-09-16 03:38:30|106252.4|106202.4|106253|106203|106253.4|106203.4|106252.4|106202.4|6
1726457920000|2024-09-16 03:38:40|106253.1|106203.1|106253|106203|106253.2|106203.2|106253|106203|4
1726457930000|2024-09-16 03:38:50|106251.7|106201.7|106243.9|106193.9|106251.7|106201.7|106242.6|106192.6|20
1726457940000|2024-09-16 03:39:00|106244|106194|106243.6|106193.6|106244|106194|106243.3|106193.3|5
1726457950000|2024-09-16 03:39:10|106243.5|106193.5|106243.2|106193.2|106243.5|106193.5|106243.2|106193.2|4
1726457960000|2024-09-16 03:39:20|106243.9|106193.9|106242.7|106192.7|106245.2|106195.2|106241|106191|6
1726457970000|2024-09-16 03:39:30|106242.5|106192.5|106242.8|106192.8|106242.8|106192.8|106242.5|106192.5|2
1726457980000|2024-09-16 03:39:40|106243.4|106193.4|106246.6|106196.6|106246.6|106196.6|106242.8|106192.8|6
1726457990000|2024-09-16 03:39:50|106246.8|106196.8|106244.1|106194.1|106247.8|106197.8|106242.6|106192.6|12
1726458000000|2024-09-16 03:40:00|106243.6|106193.6|106242.3|106192.3|106248.2|106198.2|106242.1|106192.1|18
1726458010000|2024-09-16 03:40:10|106242.4|106192.4|106238.9|106188.9|106242.4|106192.4|106238.5|106188.5|15
1726458020000|2024-09-16 03:40:20|106238.7|106188.7|106238.7|106188.7|106239.6|106189.6|106237.9|106187.9|7
1726458030000|2024-09-16 03:40:30|106239|106189|106239.2|106189.2|106239.9|106189.9|106238.4|106188.4|9
1726458040000|2024-09-16 03:40:40|106239.1|106189.1|106234.3|106184.3|106239.1|106189.1|106232.7|106182.7|12
1726458050000|2024-09-16 03:40:50|106234.8|106184.8|106232.3|106182.3|106234.8|106184.8|106232.3|106182.3|4
1726458060000|2024-09-16 03:41:00|106234.9|106184.9|106234.3|106184.3|106235.3|106185.3|106234.3|106184.3|6
1726458070000|2024-09-16 03:41:10|106233.9|106183.9|106233.9|106183.9|106234.5|106184.5|106233.9|106183.9|8
1726458080000|2024-09-16 03:41:20|106234|106184|106234.3|106184.3|106235.8|106185.8|106234|106184|6
1726458090000|2024-09-16 03:41:30|106234.1|106184.1|106234.7|106184.7|106234.7|106184.7|106233.9|106183.9|4
1726458100000|2024-09-16 03:41:40|106234.8|106184.8|106231.6|106181.6|106234.8|106184.8|106231.5|106181.5|6
1726458110000|2024-09-16 03:41:50|106231.7|106181.7|106234.5|106184.5|106234.5|106184.5|106231.6|106181.6|7
1726458120000|2024-09-16 03:42:00|106235|106185|106234.2|106184.2|106235.4|106185.4|106234.1|106184.1|10
1726458130000|2024-09-16 03:42:10|106234.6|106184.6|106233.7|106183.7|106234.7|106184.7|106231.8|106181.8|15
1726458140000|2024-09-16 03:42:20|106233.8|106183.8|106232.7|106182.7|106233.8|106183.8|106232.7|106182.7|3
1726458150000|2024-09-16 03:42:30|106233.3|106183.3|106233.3|106183.3|106233.3|106183.3|106233.3|106183.3|1
1726458160000|2024-09-16 03:42:40|106233.2|106183.2|106229|106179|106233.2|106183.2|106228.7|106178.7|3
1726458170000|2024-09-16 03:42:50|106231.1|106181.1|106235.2|106185.2|106236.8|106186.8|106230|106180|12
1726458180000|2024-09-16 03:43:00|106235|106185|106235.7|106185.7|106235.7|106185.7|106234.9|106184.9|4
1726458190000|2024-09-16 03:43:10|106235.6|106185.6|106235.6|106185.6|106235.6|106185.6|106235.6|106185.6|1
1726458200000|2024-09-16 03:43:20|106235.1|106185.1|106232.2|106182.2|106235.6|106185.6|106231.9|106181.9|9
1726458210000|2024-09-16 03:43:30|106231.5|106181.5|106234.1|106184.1|106236.4|106186.4|106230|106180|12
1726458220000|2024-09-16 03:43:40|106233.3|106183.3|106233.3|106183.3|106233.3|106183.3|106233|106183|4
1726458230000|2024-09-16 03:43:50|106233.4|106183.4|106233.6|106183.6|106233.6|106183.6|106233.4|106183.4|5
1726458240000|2024-09-16 03:44:00|106230.2|106180.2|106228.6|106178.6|106230.2|106180.2|106228.6|106178.6|5
1726458250000|2024-09-16 03:44:10|106228.5|106178.5|106228.8|106178.8|106228.8|106178.8|106228.5|106178.5|3
1726458260000|2024-09-16 03:44:20|106234.1|106184.1|106233.6|106183.6|106234.1|106184.1|106232.3|106182.3|8
1726458270000|2024-09-16 03:44:30|106233.8|106183.8|106233.4|106183.4|106233.9|106183.9|106233.2|106183.2|7
1726458280000|2024-09-16 03:44:40|106233.9|106183.9|106233.4|106183.4|106233.9|106183.9|106233.3|106183.3|5
1726458290000|2024-09-16 03:44:50|106233.3|106183.3|106232.8|106182.8|106235.2|106185.2|106232.8|106182.8|18
1726458300000|2024-09-16 03:45:00|106233.3|106183.3|106234.7|106184.7|106234.7|106184.7|106233.3|106183.3|5
1726458310000|2024-09-16 03:45:10|106234.8|106184.8|106234.6|106184.6|106234.8|106184.8|106234.6|106184.6|2
1726458320000|2024-09-16 03:45:20|106234.7|106184.7|106235.5|106185.5|106235.5|106185.5|106231.7|106181.7|6
1726458330000|2024-09-16 03:45:30|106239.6|106189.6|106239.4|106189.4|106240.1|106190.1|106239.4|106189.4|4
1726458340000|2024-09-16 03:45:40|106239.7|106189.7|106239.9|106189.9|106240|106190|106239.7|106189.7|3
1726458350000|2024-09-16 03:45:50|106239.8|106189.8|106240.3|106190.3|106240.3|106190.3|106239.8|106189.8|2
1726458360000|2024-09-16 03:46:00|106240.2|106190.2|106235.6|106185.6|106240.2|106190.2|106232.6|106182.6|15
1726458370000|2024-09-16 03:46:10|106232.3|106182.3|106232.1|106182.1|106236.2|106186.2|106232.1|106182.1|9
1726458380000|2024-09-16 03:46:20|106232.6|106182.6|106225|106175|106232.6|106182.6|106224.9|106174.9|13
1726458390000|2024-09-16 03:46:30|106224.8|106174.8|106218.1|106168.1|106225.6|106175.6|106218.1|106168.1|19
1726458400000|2024-09-16 03:46:40|106218.5|106168.5|106219.8|106169.8|106219.8|106169.8|106217.3|106167.3|7
1726458410000|2024-09-16 03:46:50|106220.1|106170.1|106220.5|106170.5|106221.2|106171.2|106220.1|106170.1|4
1726458420000|2024-09-16 03:47:00|106220.1|106170.1|106218.9|106168.9|106221.6|106171.6|106213.7|106163.7|23
1726458430000|2024-09-16 03:47:10|106218.7|106168.7|106215.7|106165.7|106218.7|106168.7|106215.7|106165.7|11
1726458440000|2024-09-16 03:47:20|106214.7|106164.7|106211.2|106161.2|106214.7|106164.7|106210.8|106160.8|11
1726458450000|2024-09-16 03:47:30|106211.3|106161.3|106211.1|106161.1|106211.5|106161.5|106211.1|106161.1|3
1726458460000|2024-09-16 03:47:40|106211|106161|106211.4|106161.4|106211.4|106161.4|106210.6|106160.6|9
1726458470000|2024-09-16 03:47:50|106211.6|106161.6|106211.9|106161.9|106211.9|106161.9|106211.1|106161.1|7
1726458480000|2024-09-16 03:48:00|106211.8|106161.8|106212.3|106162.3|106212.4|106162.4|106210.9|106160.9|9
1726458490000|2024-09-16 03:48:10|106211.9|106161.9|106210.6|106160.6|106213|106163|106210.6|106160.6|6
1726458500000|2024-09-16 03:48:20|106210.7|106160.7|106210.6|106160.6|106210.7|106160.7|106210.3|106160.3|4
1726458510000|2024-09-16 03:48:30|106211|106161|106210.7|106160.7|106211.6|106161.6|106210|106160|11
1726458520000|2024-09-16 03:48:40|106210.2|106160.2|106202.1|106152.1|106210.4|106160.4|106198.5|106148.5|27
1726458530000|2024-09-16 03:48:50|106201.4|106151.4|106194.7|106144.7|106201.4|106151.4|106194.4|106144.4|15
1726458540000|2024-09-16 03:49:00|106194.4|106144.4|106193.4|106143.4|106196.9|106146.9|106193|106143|15
1726458550000|2024-09-16 03:49:10|106193.2|106143.2|106193.4|106143.4|106193.4|106143.4|106192.6|106142.6|6
1726458560000|2024-09-16 03:49:20|106193.3|106143.3|106195.4|106145.4|106196.5|106146.5|106193.1|106143.1|9
1726458570000|2024-09-16 03:49:30|106194.7|106144.7|106195.6|106145.6|106195.6|106145.6|106194|106144|6
1726458580000|2024-09-16 03:49:40|106196|106146|106194.4|106144.4|106196|106146|106193|106143|7
1726458590000|2024-09-16 03:49:50|106195|106145|106193.5|106143.5|106195|106145|106193.5|106143.5|7
1726458600000|2024-09-16 03:50:00|106193.4|106143.4|106195.2|106145.2|106195.2|106145.2|106193.3|106143.3|5
1726458610000|2024-09-16 03:50:10|106195.4|106145.4|106195.4|106145.4|106195.6|106145.6|106195.4|106145.4|4
1726458620000|2024-09-16 03:50:20|106196|106146|106193.5|106143.5|106196|106146|106193.1|106143.1|7
1726458630000|2024-09-16 03:50:30|106193|106143|106192.6|106142.6|106195.4|106145.4|106192.1|106142.1|13
1726458640000|2024-09-16 03:50:40|106192.2|106142.2|106195.1|106145.1|106195.4|106145.4|106191.9|106141.9|11
1726458650000|2024-09-16 03:50:50|106195.2|106145.2|106197.5|106147.5|106197.5|106147.5|106195.2|106145.2|6
1726458660000|2024-09-16 03:51:00|106200.1|106150.1|106200|106150|106200.5|106150.5|106198.2|106148.2|10
1726458670000|2024-09-16 03:51:10|106199.5|106149.5|106189.4|106139.4|106199.5|106149.5|106189.4|106139.4|12
1726458680000|2024-09-16 03:51:20|106189.2|106139.2|106190|106140|106190.1|106140.1|106189.2|106139.2|6
1726458690000|2024-09-16 03:51:30|106189.8|106139.8|106188.4|106138.4|106189.8|106139.8|106188.2|106138.2|6
1726458700000|2024-09-16 03:51:40|106188.3|106138.3|106190.9|106140.9|106191.7|106141.7|106187.4|106137.4|19
1726458710000|2024-09-16 03:51:50|106189.4|106139.4|106189.3|106139.3|106189.5|106139.5|106189.3|106139.3|3
1726458720000|2024-09-16 03:52:00|106189.7|106139.7|106189.8|106139.8|106189.8|106139.8|106189.3|106139.3|5
1726458730000|2024-09-16 03:52:10|106189.7|106139.7|106189|106139|106190.8|106140.8|106188|106138|9
1726458740000|2024-09-16 03:52:20|106189.2|106139.2|106189.7|106139.7|106189.9|106139.9|106184.5|106134.5|16
1726458750000|2024-09-16 03:52:30|106190.5|106140.5|106186.7|106136.7|106190.5|106140.5|106186.3|106136.3|9
1726458760000|2024-09-16 03:52:40|106186.8|106136.8|106185|106135|106186.9|106136.9|106184|106134|6
1726458770000|2024-09-16 03:52:50|106185.5|106135.5|106183.5|106133.5|106186.1|106136.1|106183.3|106133.3|9
1726458780000|2024-09-16 03:53:00|106183.9|106133.9|106183.4|106133.4|106183.9|106133.9|106181|106131|10
1726458790000|2024-09-16 03:53:10|106183.1|106133.1|106181.9|106131.9|106183.1|106133.1|106180.2|106130.2|11
1726458800000|2024-09-16 03:53:20|106181.6|106131.6|106181.8|106131.8|106181.8|106131.8|106181.6|106131.6|3
1726458810000|2024-09-16 03:53:30|106182.1|106132.1|106185.9|106135.9|106185.9|106135.9|106181.8|106131.8|11
1726458820000|2024-09-16 03:53:40|106186.1|106136.1|106184.4|106134.4|106186.4|106136.4|106184.3|106134.3|10
1726458830000|2024-09-16 03:53:50|106185|106135|106190.3|106140.3|106190.3|106140.3|106185|106135|9
1726458840000|2024-09-16 03:54:00|106191.2|106141.2|106191.8|106141.8|106191.8|106141.8|106190.3|106140.3|8
1726458850000|2024-09-16 03:54:10|106191.6|106141.6|106189.9|106139.9|106191.6|106141.6|106189.8|106139.8|4
1726458860000|2024-09-16 03:54:20|106189.4|106139.4|106187.3|106137.3|106189.4|106139.4|106187.3|106137.3|4
1726458870000|2024-09-16 03:54:30|106187.2|106137.2|106186.3|106136.3|106187.2|106137.2|106186.3|106136.3|2
1726458880000|2024-09-16 03:54:40|106186.4|106136.4|106188.5|106138.5|106188.5|106138.5|106186.4|106136.4|7
1726458890000|2024-09-16 03:54:50|106188.9|106138.9|106194.7|106144.7|106197|106147|106188.9|106138.9|13
1726458900000|2024-09-16 03:55:00|106195.1|106145.1|106196.4|106146.4|106196.9|106146.9|106195.1|106145.1|8
1726458910000|2024-09-16 03:55:10|106195.4|106145.4|106193.8|106143.8|106195.4|106145.4|106193.3|106143.3|6
1726458920000|2024-09-16 03:55:20|106192.4|106142.4|106191.7|106141.7|106192.7|106142.7|106190.3|106140.3|7
1726458930000|2024-09-16 03:55:30|106192.1|106142.1|106187.5|106137.5|106192.1|106142.1|106186.9|106136.9|9
1726458940000|2024-09-16 03:55:40|106187.4|106137.4|106187.4|106137.4|106187.4|106137.4|106187.4|106137.4|1
1726458950000|2024-09-16 03:55:50|106187.3|106137.3|106187.6|106137.6|106187.6|106137.6|106187.3|106137.3|2
1726458960000|2024-09-16 03:56:00|106187.5|106137.5|106183.6|106133.6|106187.8|106137.8|106183.4|106133.4|5
1726458970000|2024-09-16 03:56:10|106182.3|106132.3|106186.7|106136.7|106186.7|106136.7|106182.3|106132.3|4
1726458980000|2024-09-16 03:56:20|106186.9|106136.9|106186.3|106136.3|106186.9|106136.9|106185.8|106135.8|6
1726458990000|2024-09-16 03:56:30|106185.4|106135.4|106185.1|106135.1|106185.8|106135.8|106184.5|106134.5|8
1726459000000|2024-09-16 03:56:40|106184.7|106134.7|106188.3|106138.3|106188.3|106138.3|106184|106134|16
1726459010000|2024-09-16 03:56:50|106188.1|106138.1|106184.9|106134.9|106188.1|106138.1|106184.9|106134.9|7
1726459020000|2024-09-16 03:57:00|106184.4|106134.4|106183.2|106133.2|106184.4|106134.4|106181.6|106131.6|14
1726459030000|2024-09-16 03:57:10|106183.6|106133.6|106182.7|106132.7|106184.1|106134.1|106182.6|106132.6|7
1726459040000|2024-09-16 03:57:20|106182.5|106132.5|106182.1|106132.1|106182.5|106132.5|106182|106132|5
1726459050000|2024-09-16 03:57:30|106182|106132|106179.5|106129.5|106182.2|106132.2|106179.3|106129.3|14
1726459060000|2024-09-16 03:57:40|106178.5|106128.5|106177.3|106127.3|106178.5|106128.5|106176.9|106126.9|11
1726459070000|2024-09-16 03:57:50|106177.2|106127.2|106174.7|106124.7|106177.3|106127.3|106174.6|106124.6|9
1726459080000|2024-09-16 03:58:00|106175.1|106125.1|106176|106126|106176.6|106126.6|106174.5|106124.5|10
1726459090000|2024-09-16 03:58:10|106176.1|106126.1|106177.6|106127.6|106177.6|106127.6|106176.1|106126.1|5
1726459100000|2024-09-16 03:58:20|106179.7|106129.7|106177.7|106127.7|106179.7|106129.7|106177.7|106127.7|2
1726459110000|2024-09-16 03:58:30|106177.6|106127.6|106177.8|106127.8|106179.6|106129.6|106177.6|106127.6|7
1726459120000|2024-09-16 03:58:40|106177.2|106127.2|106178.4|106128.4|106178.5|106128.5|106177.2|106127.2|6
1726459130000|2024-09-16 03:58:50|106178.7|106128.7|106178.8|106128.8|106180.2|106130.2|106178.1|106128.1|10
1726459140000|2024-09-16 03:59:00|106178.9|106128.9|106178.7|106128.7|106178.9|106128.9|106178.7|106128.7|3
1726459150000|2024-09-16 03:59:10|106178.8|106128.8|106178.1|106128.1|106181.8|106131.8|106178.1|106128.1|5
1726459160000|2024-09-16 03:59:20|106178|106128|106177.8|106127.8|106178|106128|106177.8|106127.8|2
1726459170000|2024-09-16 03:59:30|106177.9|106127.9|106178.1|106128.1|106178.1|106128.1|106174.1|106124.1|5
1726459180000|2024-09-16 03:59:40|106178.2|106128.2|106178.1|106128.1|106178.2|106128.2|106178.1|106128.1|2
1726459190000|2024-09-16 03:59:50|106178|106128|106178.6|106128.6|106178.8|106128.8|106177.9|106127.9|8
1726459200000|2024-09-16 04:00:00|106179|106129|106193.9|106143.9|106193.9|106143.9|106179|106129|25
1726459210000|2024-09-16 04:00:10|106194.6|106144.6|106198.6|106148.6|106198.6|106148.6|106194.6|106144.6|18
1726459220000|2024-09-16 04:00:20|106198.2|106148.2|106196.5|106146.5|106198.6|106148.6|106195.6|106145.6|15
1726459230000|2024-09-16 04:00:30|106196.2|106146.2|106192.4|106142.4|106196.2|106146.2|106192.1|106142.1|7
1726459240000|2024-09-16 04:00:40|106192.8|106142.8|106192|106142|106193.1|106143.1|106191.7|106141.7|5
1726459250000|2024-09-16 04:00:50|106192.3|106142.3|106192.7|106142.7|106192.9|106142.9|106189.6|106139.6|10
1726459260000|2024-09-16 04:01:00|106192.3|106142.3|106174.6|106124.6|106192.3|106142.3|106174.1|106124.1|21
1726459270000|2024-09-16 04:01:10|106175.4|106125.4|106175.4|106125.4|106176.2|106126.2|106175.3|106125.3|7
1726459280000|2024-09-16 04:01:20|106175.5|106125.5|106174.4|106124.4|106175.5|106125.5|106174.4|106124.4|7
1726459290000|2024-09-16 04:01:30|106174.1|106124.1|106175.3|106125.3|106175.7|106125.7|106170.2|106120.2|13
1726459300000|2024-09-16 04:01:40|106174.2|106124.2|106172.8|106122.8|106174.2|106124.2|106172.8|106122.8|8
1726459310000|2024-09-16 04:01:50|106173.7|106123.7|106172.5|106122.5|106173.7|106123.7|106171.9|106121.9|6
1726459320000|2024-09-16 04:02:00|106172.3|106122.3|106169|106119|106172.5|106122.5|106169|106119|6
1726459330000|2024-09-16 04:02:10|106168.6|106118.6|106167.3|106117.3|106168.6|106118.6|106167.3|106117.3|5
1726459340000|2024-09-16 04:02:20|106166.9|106116.9|106166.7|106116.7|106167|106117|106166.1|106116.1|6
1726459350000|2024-09-16 04:02:30|106167.7|106117.7|106169.8|106119.8|106173.4|106123.4|106164.5|106114.5|25
1726459360000|2024-09-16 04:02:40|106169.6|106119.6|106168.7|106118.7|106169.6|106119.6|106168.7|106118.7|3
1726459370000|2024-09-16 04:02:50|106168.2|106118.2|106168.6|106118.6|106169.1|106119.1|106168.2|106118.2|4
1726459380000|2024-09-16 04:03:00|106169.1|106119.1|106166.4|106116.4|106169.1|106119.1|106166.4|106116.4|6
1726459390000|2024-09-16 04:03:10|106166.3|106116.3|106163.8|106113.8|106166.3|106116.3|106162.3|106112.3|14
1726459400000|2024-09-16 04:03:20|106162.7|106112.7|106170.7|106120.7|106170.7|106120.7|106162.5|106112.5|19
1726459410000|2024-09-16 04:03:30|106171.2|106121.2|106169.6|106119.6|106171.2|106121.2|106169.4|106119.4|10
1726459420000|2024-09-16 04:03:40|106159.5|106109.5|106168.7|106118.7|106168.7|106118.7|106159.5|106109.5|10
1726459430000|2024-09-16 04:03:50|106168.5|106118.5|106167.2|106117.2|106168.5|106118.5|106167.2|106117.2|11
1726459440000|2024-09-16 04:04:00|106166.6|106116.6|106166.9|106116.9|106166.9|106116.9|106165.6|106115.6|5
1726459450000|2024-09-16 04:04:10|106165.8|106115.8|106165|106115|106167.8|106117.8|106162.3|106112.3|15
1726459460000|2024-09-16 04:04:20|106164.9|106114.9|106164.8|106114.8|106165.2|106115.2|106164.8|106114.8|4
1726459470000|2024-09-16 04:04:30|106164.9|106114.9|106164.5|106114.5|106164.9|106114.9|106164.1|106114.1|7
1726459480000|2024-09-16 04:04:40|106164.2|106114.2|106164.3|106114.3|106167.1|106117.1|106163.4|106113.4|8
1726459490000|2024-09-16 04:04:50|106164.2|106114.2|106163.8|106113.8|106164.4|106114.4|106163|106113|8
1726459500000|2024-09-16 04:05:00|106163.2|106113.2|106161|106111|106165.2|106115.2|106159.9|106109.9|31
1726459510000|2024-09-16 04:05:10|106162.3|106112.3|106166.2|106116.2|106171.7|106121.7|106159.1|106109.1|67
1726459520000|2024-09-16 04:05:20|106165.8|106115.8|106172.8|106122.8|106173.1|106123.1|106163.4|106113.4|67
1726459530000|2024-09-16 04:05:30|106172.6|106122.6|106166.6|106116.6|106172.6|106122.6|106165.2|106115.2|65
1726459540000|2024-09-16 04:05:40|106165.5|106115.5|106165.7|106115.7|106169.1|106119.1|106164.5|106114.5|32
1726459550000|2024-09-16 04:05:50|106163.9|106113.9|106169.1|106119.1|106170.4|106120.4|106163.9|106113.9|41
1726459560000|2024-09-16 04:06:00|106167.3|106117.3|106166|106116|106169.7|106119.7|106165.8|106115.8|44
1726459570000|2024-09-16 04:06:10|106165.5|106115.5|106165.5|106115.5|106169.7|106119.7|106162.6|106112.6|43
1726459580000|2024-09-16 04:06:20|106166.3|106116.3|106171|106121|106171.8|106121.8|106164.1|106114.1|22
1726459590000|2024-09-16 04:06:30|106169.1|106119.1|106171.3|106121.3|106188.2|106138.2|106169.1|106119.1|48
1726459600000|2024-09-16 04:06:40|106170.8|106120.8|106167.4|106117.4|106176|106126|106166.1|106116.1|48
1726459610000|2024-09-16 04:06:50|106166.9|106116.9|106166.5|106116.5|106172|106122|106166.5|106116.5|55
1726459620000|2024-09-16 04:07:00|106167.7|106117.7|106167.3|106117.3|106170.4|106120.4|106164|106114|56
1726459630000|2024-09-16 04:07:10|106166.8|106116.8|106165.7|106115.7|106167.8|106117.8|106160|106110|32
1726459640000|2024-09-16 04:07:20|106168.8|106118.8|106169.1|106119.1|106169.1|106119.1|106164.9|106114.9|46
1726459650000|2024-09-16 04:07:30|106169.6|106119.6|106161.3|106111.3|106169.6|106119.6|106160.8|106110.8|21
1726459660000|2024-09-16 04:07:40|106161.4|106111.4|106159|106109|106162.3|106112.3|106159|106109|7
1726459670000|2024-09-16 04:07:50|106158.2|106108.2|106159.2|106109.2|106160.2|106110.2|106157.5|106107.5|18
1726459680000|2024-09-16 04:08:00|106159.7|106109.7|106158.2|106108.2|106160.3|106110.3|106158.1|106108.1|15
1726459690000|2024-09-16 04:08:10|106157.4|106107.4|106157.4|106107.4|106158.9|106108.9|106157.4|106107.4|6
1726459700000|2024-09-16 04:08:20|106157.8|106107.8|106170.5|106120.5|106171.8|106121.8|106157.8|106107.8|33
1726459710000|2024-09-16 04:08:30|106169.4|106119.4|106169|106119|106171.1|106121.1|106168.6|106118.6|25
1726459720000|2024-09-16 04:08:40|106168.6|106118.6|106173.4|106123.4|106177.5|106127.5|106167.8|106117.8|23
1726459730000|2024-09-16 04:08:50|106173|106123|106170.4|106120.4|106173.1|106123.1|106170.4|106120.4|8
1726459740000|2024-09-16 04:09:00|106171.4|106121.4|106168.4|106118.4|106171.6|106121.6|106165.5|106115.5|36
1726459750000|2024-09-16 04:09:10|106168.8|106118.8|106170.6|106120.6|106180|106130|106168.3|106118.3|33
1726459760000|2024-09-16 04:09:20|106171.1|106121.1|106171.4|106121.4|106172.8|106122.8|106169|106119|47
1726459770000|2024-09-16 04:09:30|106170.2|106120.2|106161.1|106111.1|106170.2|106120.2|106161.1|106111.1|44
1726459780000|2024-09-16 04:09:40|106160.8|106110.8|106163|106113|106165.2|106115.2|106160.6|106110.6|43
1726459790000|2024-09-16 04:09:50|106163.3|106113.3|106160.1|106110.1|106163.3|106113.3|106160.1|106110.1|11
1726459800000|2024-09-16 04:10:00|106160.3|106110.3|106163.5|106113.5|106164|106114|106160|106110|17
1726459810000|2024-09-16 04:10:10|106162.2|106112.2|106162.2|106112.2|106164.3|106114.3|106159.4|106109.4|19
1726459820000|2024-09-16 04:10:20|106161.9|106111.9|106164.2|106114.2|106164.4|106114.4|106160.4|106110.4|22
1726459830000|2024-09-16 04:10:30|106164.5|106114.5|106161.4|106111.4|106165.9|106115.9|106161.4|106111.4|14
1726459840000|2024-09-16 04:10:40|106162.8|106112.8|106165.3|106115.3|106165.3|106115.3|106161.5|106111.5|14
1726459850000|2024-09-16 04:10:50|106165.4|106115.4|106164.7|106114.7|106165.4|106115.4|106163.5|106113.5|8
1726459860000|2024-09-16 04:11:00|106164.4|106114.4|106164.9|106114.9|106166.6|106116.6|106164.4|106114.4|12
1726459870000|2024-09-16 04:11:10|106164.8|106114.8|106165.3|106115.3|106165.9|106115.9|106164.4|106114.4|9
1726459880000|2024-09-16 04:11:20|106165.2|106115.2|106165.6|106115.6|106165.6|106115.6|106165.2|106115.2|5
1726459890000|2024-09-16 04:11:30|106166.8|106116.8|106166.9|106116.9|106167.2|106117.2|106166.8|106116.8|7
1726459900000|2024-09-16 04:11:40|106167|106117|106115|106065|106167.1|106117.1|106115|106065|28
1726459910000|2024-09-16 04:11:50|106114.6|106064.6|106111.7|106061.7|106116.5|106066.5|106110.1|106060.1|31
1726459920000|2024-09-16 04:12:00|106112.5|106062.5|106112.9|106062.9|106116.8|106066.8|106111.9|106061.9|22
1726459930000|2024-09-16 04:12:10|106110.8|106060.8|106106.4|106056.4|106111.9|106061.9|106101.5|106051.5|29
1726459940000|2024-09-16 04:12:20|106106.6|106056.6|106104.5|106054.5|106108.6|106058.6|106101.2|106051.2|53
1726459950000|2024-09-16 04:12:30|106104.8|106054.8|106102.8|106052.8|106106.7|106056.7|106102.5|106052.5|48
1726459960000|2024-09-16 04:12:40|106103.6|106053.6|106108.5|106058.5|106111.9|106061.9|106103.5|106053.5|34
1726459970000|2024-09-16 04:12:50|106108|106058|106102.4|106052.4|106108|106058|106102|106052|25
1726459980000|2024-09-16 04:13:00|106103.2|106053.2|106100.3|106050.3|106103.2|106053.2|106097.9|106047.9|34
1726459990000|2024-09-16 04:13:10|106100.5|106050.5|106098.7|106048.7|106101|106051|106097|106047|39
1726460000000|2024-09-16 04:13:20|106100.8|106050.8|106100.3|106050.3|106101.6|106051.6|106098.6|106048.6|33
1726460010000|2024-09-16 04:13:30|106100.5|106050.5|106101|106051|106101.1|106051.1|106097.3|106047.3|29
1726460020000|2024-09-16 04:13:40|106099.8|106049.8|106100.8|106050.8|106102|106052|106099|106049|25
1726460030000|2024-09-16 04:13:50|106101.3|106051.3|106102.6|106052.6|106102.6|106052.6|106100.7|106050.7|16
1726460040000|2024-09-16 04:14:00|106103.3|106053.3|106102.6|106052.6|106104.2|106054.2|106101.4|106051.4|20
1726460050000|2024-09-16 04:14:10|106102.9|106052.9|106099.7|106049.7|106102.9|106052.9|106098.8|106048.8|22
1726460060000|2024-09-16 04:14:20|106099.6|106049.6|106100.2|106050.2|106101.8|106051.8|106099.5|106049.5|24
1726460070000|2024-09-16 04:14:30|106102|106052|106101.9|106051.9|106102|106052|106101.2|106051.2|10
1726460080000|2024-09-16 04:14:40|106102.7|106052.7|106102.8|106052.8|106102.8|106052.8|106101.7|106051.7|7
1726460090000|2024-09-16 04:14:50|106101.7|106051.7|106101.9|106051.9|106101.9|106051.9|106100.5|106050.5|8
1726460100000|2024-09-16 04:15:00|106102|106052|106101.2|106051.2|106102|106052|106099.8|106049.8|11
1726460110000|2024-09-16 04:15:10|106100.9|106050.9|106105.1|106055.1|106105.4|106055.4|106100.9|106050.9|20
1726460120000|2024-09-16 04:15:20|106104.5|106054.5|106104.1|106054.1|106105.1|106055.1|106103.9|106053.9|15
1726460130000|2024-09-16 04:15:30|106104|106054|106104.1|106054.1|106104.9|106054.9|106104|106054|8
1726460140000|2024-09-16 04:15:40|106103.8|106053.8|106102|106052|106103.8|106053.8|106101.9|106051.9|6
1726460150000|2024-09-16 04:15:50|106101.9|106051.9|106102.6|106052.6|106104.4|106054.4|106101.7|106051.7|13
1726460160000|2024-09-16 04:16:00|106103.1|106053.1|106103.9|106053.9|106104.4|106054.4|106102.7|106052.7|13
1726460170000|2024-09-16 04:16:10|106104.4|106054.4|106104.6|106054.6|106104.8|106054.8|106104.4|106054.4|5
1726460180000|2024-09-16 04:16:20|106104.7|106054.7|106103.7|106053.7|106105.4|106055.4|106102.4|106052.4|25
1726460190000|2024-09-16 04:16:30|106103.8|106053.8|106101.5|106051.5|106103.8|106053.8|106101.3|106051.3|12
1726460200000|2024-09-16 04:16:40|106101.6|106051.6|106101.3|106051.3|106101.8|106051.8|106101.3|106051.3|5
1726460210000|2024-09-16 04:16:50|106101.6|106051.6|106102.9|106052.9|106102.9|106052.9|106101.6|106051.6|3
1726460220000|2024-09-16 04:17:00|106103.5|106053.5|106103.7|106053.7|106103.7|106053.7|106103.4|106053.4|5
1726460230000|2024-09-16 04:17:10|106103.2|106053.2|106103.3|106053.3|106103.3|106053.3|106103.2|106053.2|2
1726460240000|2024-09-16 04:17:20|106103.7|106053.7|106103.8|106053.8|106103.8|106053.8|106103.7|106053.7|2
1726460250000|2024-09-16 04:17:30|106103.1|106053.1|106103.7|106053.7|106103.8|106053.8|106103.1|106053.1|3
1726460260000|2024-09-16 04:17:40|106103.5|106053.5|106110.6|106060.6|106114.8|106064.8|106102.5|106052.5|15
1726460270000|2024-09-16 04:17:50|106112.3|106062.3|106111.9|106061.9|106113.2|106063.2|106111|106061|9
1726460280000|2024-09-16 04:18:00|106111.8|106061.8|106112.9|106062.9|106112.9|106062.9|106111.6|106061.6|7
1726460290000|2024-09-16 04:18:10|106113|106063|106113.4|106063.4|106113.7|106063.7|106113|106063|4
1726460300000|2024-09-16 04:18:20|106114.3|106064.3|106115.4|106065.4|106116.9|106066.9|106113.8|106063.8|8
1726460310000|2024-09-16 04:18:30|106115.8|106065.8|106123.5|106073.5|106128.6|106078.6|106115.4|106065.4|15
1726460320000|2024-09-16 04:18:40|106122.9|106072.9|106124.1|106074.1|106124.6|106074.6|106122.9|106072.9|11
1726460330000|2024-09-16 04:18:50|106124.6|106074.6|106124.1|106074.1|106124.8|106074.8|106123.6|106073.6|14
1726460340000|2024-09-16 04:19:00|106123.9|106073.9|106127|106077|106127|106077|106123.9|106073.9|5
1726460350000|2024-09-16 04:19:10|106127.2|106077.2|106127.2|106077.2|106127.2|106077.2|106127.2|106077.2|1
1726460360000|2024-09-16 04:19:20|106126.2|106076.2|106125.7|106075.7|106126.2|106076.2|106125.4|106075.4|8
1726460370000|2024-09-16 04:19:30|106125.3|106075.3|106129.8|106079.8|106129.8|106079.8|106125.3|106075.3|5
1726460380000|2024-09-16 04:19:40|106130.1|106080.1|106131.1|106081.1|106131.3|106081.3|106130.1|106080.1|5
1726460390000|2024-09-16 04:19:50|106131.2|106081.2|106133.4|106083.4|106134.5|106084.5|106131.2|106081.2|11
1726460400000|2024-09-16 04:20:00|106133.1|106083.1|106132.1|106082.1|106133.1|106083.1|106132|106082|11
1726460410000|2024-09-16 04:20:10|106132|106082|106132.5|106082.5|106132.5|106082.5|106132|106082|3
1726460420000|2024-09-16 04:20:20|106132.6|106082.6|106131.8|106081.8|106132.7|106082.7|106131.8|106081.8|6
1726460430000|2024-09-16 04:20:30|106131.9|106081.9|106131.7|106081.7|106131.9|106081.9|106131.7|106081.7|2
1726460440000|2024-09-16 04:20:40|106131.8|106081.8|106131.4|106081.4|106131.8|106081.8|106131.1|106081.1|7
1726460450000|2024-09-16 04:20:50|106132.4|106082.4|106134.3|106084.3|106135.8|106085.8|106132.4|106082.4|12
1726460460000|2024-09-16 04:21:00|106134.1|106084.1|106133.9|106083.9|106134.1|106084.1|106133.7|106083.7|4
1726460470000|2024-09-16 04:21:10|106134.1|106084.1|106134.1|106084.1|106134.2|106084.2|106133.9|106083.9|8
1726460480000|2024-09-16 04:21:20|106134.7|106084.7|106134.9|106084.9|106134.9|106084.9|106134.3|106084.3|8
1726460490000|2024-09-16 04:21:30|106135.2|106085.2|106134.8|106084.8|106135.7|106085.7|106134.8|106084.8|6
1726460500000|2024-09-16 04:21:40|106135|106085|106134.9|106084.9|106135|106085|106134.7|106084.7|5
1726460510000|2024-09-16 04:21:50|106134.8|106084.8|106134.8|106084.8|106134.8|106084.8|106134.8|106084.8|1
1726460520000|2024-09-16 04:22:00|106134.9|106084.9|106134.3|106084.3|106134.9|106084.9|106134.3|106084.3|5
1726460530000|2024-09-16 04:22:10|106134.2|106084.2|106138|106088|106139.7|106089.7|106133.6|106083.6|11
1726460540000|2024-09-16 04:22:20|106138.2|106088.2|106137.4|106087.4|106138.7|106088.7|106137.4|106087.4|12
1726460550000|2024-09-16 04:22:30|106138.4|106088.4|106137.9|106087.9|106138.8|106088.8|106136.8|106086.8|9
1726460560000|2024-09-16 04:22:40|106138.5|106088.5|106136.6|106086.6|106138.5|106088.5|106136.1|106086.1|6
1726460570000|2024-09-16 04:22:50|106136.7|106086.7|106136.3|106086.3|106136.9|106086.9|106136.3|106086.3|5
1726460580000|2024-09-16 04:23:00|106136.2|106086.2|106136.4|106086.4|106136.4|106086.4|106136.2|106086.2|3
1726460590000|2024-09-16 04:23:10|106136.6|106086.6|106135.9|106085.9|106136.6|106086.6|106135.9|106085.9|4
1726460600000|2024-09-16 04:23:20|106135.4|106085.4|106139.3|106089.3|106139.3|106089.3|106135.4|106085.4|5
1726460610000|2024-09-16 04:23:30|106139.8|106089.8|106140.9|106090.9|106140.9|106090.9|106139.2|106089.2|8
1726460620000|2024-09-16 04:23:40|106141.6|106091.6|106141.3|106091.3|106142.2|106092.2|106141.3|106091.3|13
1726460630000|2024-09-16 04:23:50|106141.2|106091.2|106141.3|106091.3|106141.6|106091.6|106141.2|106091.2|4
1726460640000|2024-09-16 04:24:00|106142.1|106092.1|106140.3|106090.3|106143|106093|106139.8|106089.8|14
1726460650000|2024-09-16 04:24:10|106139.8|106089.8|106141.1|106091.1|106141.5|106091.5|106137.6|106087.6|12
1726460660000|2024-09-16 04:24:20|106140.6|106090.6|106139.2|106089.2|106140.6|106090.6|106139.2|106089.2|6
1726460670000|2024-09-16 04:24:30|106139.8|106089.8|106134.8|106084.8|106139.8|106089.8|106134.6|106084.6|10
1726460680000|2024-09-16 04:24:40|106134.9|106084.9|106134.8|106084.8|106135|106085|106134.8|106084.8|3
1726460690000|2024-09-16 04:24:50|106134.5|106084.5|106134.2|106084.2|106134.7|106084.7|106134.2|106084.2|5
1726460700000|2024-09-16 04:25:00|106133.2|106083.2|106130.2|106080.2|106133.9|106083.9|106130|106080|17
1726460710000|2024-09-16 04:25:10|106130.7|106080.7|106130.8|106080.8|106130.8|106080.8|106129.7|106079.7|6
1726460720000|2024-09-16 04:25:20|106130.7|106080.7|106131.7|106081.7|106131.8|106081.8|106130.7|106080.7|8
1726460730000|2024-09-16 04:25:30|106131.5|106081.5|106132.1|106082.1|106132.6|106082.6|106131|106081|13
1726460740000|2024-09-16 04:25:40|106131.2|106081.2|106127.3|106077.3|106133.5|106083.5|106127.3|106077.3|10
1726460750000|2024-09-16 04:25:50|106127.6|106077.6|106127.6|106077.6|106129.3|106079.3|106127.2|106077.2|10
1726460760000|2024-09-16 04:26:00|106127.5|106077.5|106128.1|106078.1|106128.1|106078.1|106127.5|106077.5|4
1726460770000|2024-09-16 04:26:10|106128.2|106078.2|106127.1|106077.1|106128.2|106078.2|106127.1|106077.1|2
1726460780000|2024-09-16 04:26:20|106127|106077|106126.9|106076.9|106127|106077|106126.3|106076.3|5
1726460790000|2024-09-16 04:26:30|106126.5|106076.5|106126.3|106076.3|106126.5|106076.5|106125.7|106075.7|6
1726460800000|2024-09-16 04:26:40|106126.9|106076.9|106130.5|106080.5|106130.5|106080.5|106125.9|106075.9|11
1726460810000|2024-09-16 04:26:50|106130.6|106080.6|106130.2|106080.2|106130.6|106080.6|106130|106080|5
1726460820000|2024-09-16 04:27:00|106130.6|106080.6|106130.8|106080.8|106131.1|106081.1|106129.5|106079.5|10
1726460830000|2024-09-16 04:27:10|106130.7|106080.7|106130.7|106080.7|106132.1|106082.1|106129.9|106079.9|11
1726460840000|2024-09-16 04:27:20|106131.2|106081.2|106131.3|106081.3|106131.7|106081.7|106130.7|106080.7|7
1726460850000|2024-09-16 04:27:30|106131.2|106081.2|106131.7|106081.7|106131.7|106081.7|106131.2|106081.2|4
1726460860000|2024-09-16 04:27:40|106131.3|106081.3|106132.3|106082.3|106132.4|106082.4|106131.2|106081.2|4
1726460870000|2024-09-16 04:27:50|106133|106083|106132.2|106082.2|106133.5|106083.5|106132.2|106082.2|5
1726460880000|2024-09-16 04:28:00|106132.5|106082.5|106131.6|106081.6|106132.7|106082.7|106131.6|106081.6|4
1726460890000|2024-09-16 04:28:10|106130.6|106080.6|106131.2|106081.2|106131.3|106081.3|106130.6|106080.6|4
1726460900000|2024-09-16 04:28:20|106130.9|106080.9|106126|106076|106130.9|106080.9|106125.5|106075.5|7
1726460910000|2024-09-16 04:28:30|106126.2|106076.2|106127|106077|106127.1|106077.1|106126|106076|7
1726460920000|2024-09-16 04:28:40|106126.4|106076.4|106126.6|106076.6|106126.7|106076.7|106126.4|106076.4|5
1726460930000|2024-09-16 04:28:50|106128.7|106078.7|106128.8|106078.8|106128.8|106078.8|106128.7|106078.7|2
1726460940000|2024-09-16 04:29:00|106129.2|106079.2|106130.5|106080.5|106130.6|106080.6|106128.5|106078.5|9
1726460950000|2024-09-16 04:29:10|106130.4|106080.4|106135|106085|106135.3|106085.3|106130.4|106080.4|12
1726460960000|2024-09-16 04:29:20|106134.9|106084.9|106134.4|106084.4|106134.9|106084.9|106133.8|106083.8|4
1726460970000|2024-09-16 04:29:30|106134.3|106084.3|106137.1|106087.1|106137.8|106087.8|106134.1|106084.1|7
1726460980000|2024-09-16 04:29:40|106136.7|106086.7|106136.8|106086.8|106137.1|106087.1|106136.6|106086.6|5
1726460990000|2024-09-16 04:29:50|106136.7|106086.7|106135.5|106085.5|106136.7|106086.7|106135.5|106085.5|5
1726461000000|2024-09-16 04:30:00|106136.1|106086.1|106134.4|106084.4|106136.2|106086.2|106134|106084|8
1726461010000|2024-09-16 04:30:10|106134.3|106084.3|106137.4|106087.4|106139.2|106089.2|106133.8|106083.8|12
1726461020000|2024-09-16 04:30:20|106137.7|106087.7|106137.8|106087.8|106139.1|106089.1|106137.7|106087.7|6
1726461030000|2024-09-16 04:30:30|106137.7|106087.7|106137.4|106087.4|106138|106088|106137.4|106087.4|3
1726461040000|2024-09-16 04:30:40|106137.8|106087.8|106138.7|106088.7|106138.7|106088.7|106137.8|106087.8|4
1726461050000|2024-09-16 04:30:50|106140.1|106090.1|106146.5|106096.5|106146.5|106096.5|106140.1|106090.1|13
1726461060000|2024-09-16 04:31:00|106146.8|106096.8|106148.1|106098.1|106148.3|106098.3|106146.8|106096.8|8
1726461070000|2024-09-16 04:31:10|106148.7|106098.7|106149.7|106099.7|106150.5|106100.5|106148.7|106098.7|10
1726461080000|2024-09-16 04:31:20|106150|106100|106149.6|106099.6|106151.3|106101.3|106149.6|106099.6|6
1726461090000|2024-09-16 04:31:30|106150|106100|106148.1|106098.1|106150|106100|106147.8|106097.8|9
1726461100000|2024-09-16 04:31:40|106147.7|106097.7|106147.9|106097.9|106148.9|106098.9|106147.1|106097.1|6
1726461110000|2024-09-16 04:31:50|106148.4|106098.4|106148.2|106098.2|106148.5|106098.5|106147.8|106097.8|6
1726461120000|2024-09-16 04:32:00|106147.9|106097.9|106145.5|106095.5|106147.9|106097.9|106145.5|106095.5|10
1726461130000|2024-09-16 04:32:10|106145.3|106095.3|106145.5|106095.5|106145.5|106095.5|106145.3|106095.3|3
1726461140000|2024-09-16 04:32:20|106144.8|106094.8|106138.8|106088.8|106144.8|106094.8|106137.8|106087.8|17
1726461150000|2024-09-16 04:32:30|106137.4|106087.4|106136.2|106086.2|106138.1|106088.1|106136|106086|16
1726461160000|2024-09-16 04:32:40|106136.4|106086.4|106136.1|106086.1|106136.4|106086.4|106136.1|106086.1|3
1726461170000|2024-09-16 04:32:50|106136.2|106086.2|106137.2|106087.2|106137.4|106087.4|106136.2|106086.2|6
1726461180000|2024-09-16 04:33:00|106136.5|106086.5|106135.7|106085.7|106136.6|106086.6|106135.7|106085.7|3
1726461190000|2024-09-16 04:33:10|106136.3|106086.3|106136.6|106086.6|106136.6|106086.6|106136.3|106086.3|2
1726461200000|2024-09-16 04:33:20|106135.9|106085.9|106135.6|106085.6|106135.9|106085.9|106135.5|106085.5|3
1726461210000|2024-09-16 04:33:30|106135.5|106085.5|106136|106086|106136|106086|106135.5|106085.5|2
1726461220000|2024-09-16 04:33:40|106135.9|106085.9|106136|106086|106136.4|106086.4|106135.9|106085.9|5
1726461230000|2024-09-16 04:33:50|106135.4|106085.4|106135.6|106085.6|106136.2|106086.2|106135.3|106085.3|9
1726461240000|2024-09-16 04:34:00|106136|106086|106136|106086|106136.1|106086.1|106135.9|106085.9|5
1726461250000|2024-09-16 04:34:10|106136.1|106086.1|106137|106087|106137.1|106087.1|106135.6|106085.6|8
1726461260000|2024-09-16 04:34:20|106136.2|106086.2|106139.5|106089.5|106139.5|106089.5|106135.9|106085.9|4
1726461270000|2024-09-16 04:34:30|106140.2|106090.2|106140.4|106090.4|106141.2|106091.2|106139.5|106089.5|9
1726461280000|2024-09-16 04:34:40|106141|106091|106144.7|106094.7|106145.1|106095.1|106139.5|106089.5|12
1726461290000|2024-09-16 04:34:50|106144.4|106094.4|106141.7|106091.7|106144.4|106094.4|106141.7|106091.7|7
1726461300000|2024-09-16 04:35:00|106141|106091|106143.5|106093.5|106143.5|106093.5|106140.9|106090.9|9
1726461310000|2024-09-16 04:35:10|106143.9|106093.9|106144.8|106094.8|106144.8|106094.8|106143.9|106093.9|7
1726461320000|2024-09-16 04:35:20|106143.8|106093.8|106145.9|106095.9|106146.5|106096.5|106143.6|106093.6|15
1726461330000|2024-09-16 04:35:30|106146.5|106096.5|106146.2|106096.2|106147.6|106097.6|106146|106096|9
1726461340000|2024-09-16 04:35:40|106146|106096|106145.7|106095.7|106146|106096|106145.7|106095.7|2
1726461360000|2024-09-16 04:36:00|106146.2|106096.2|106147.3|106097.3|106147.4|106097.4|106146.2|106096.2|7
1726461370000|2024-09-16 04:36:10|106146.5|106096.5|106145.6|106095.6|106146.5|106096.5|106145.4|106095.4|5
1726461380000|2024-09-16 04:36:20|106145.3|106095.3|106145|106095|106145.4|106095.4|106144.2|106094.2|7
1726461390000|2024-09-16 04:36:30|106143.7|106093.7|106144.7|106094.7|106145.1|106095.1|106142.8|106092.8|8
1726461400000|2024-09-16 04:36:40|106145.5|106095.5|106148.7|106098.7|106150|106100|106144.5|106094.5|16
1726461410000|2024-09-16 04:36:50|106148.9|106098.9|106149.1|106099.1|106149.1|106099.1|106148.9|106098.9|3
1726461420000|2024-09-16 04:37:00|106149.4|106099.4|106169.4|106119.4|106169.8|106119.8|106149.4|106099.4|17
1726461430000|2024-09-16 04:37:10|106169.5|106119.5|106169.8|106119.8|106169.9|106119.9|106169.1|106119.1|8
1726461440000|2024-09-16 04:37:20|106171.4|106121.4|106191.1|106141.1|106241.9|106141.1|106171.4|106080.4|13
1726461450000|2024-09-16 04:37:30|106191|106141|106188.1|106138.1|106238.3|106150.8|106188.1|106098.9|56
1726461460000|2024-09-16 04:37:40|106190.4|106140.4|106187.2|106137.2|106199.8|106149.8|106187.2|106137.2|61
1726461470000|2024-09-16 04:37:50|106194|106144|106211.7|106161.7|106237.8|106170|106189.2|106108.2|62
1726461480000|2024-09-16 04:38:00|106211.8|106161.8|106214.8|106164.8|106222.1|106172.1|106208.4|106158.4|40
1726461490000|2024-09-16 04:38:10|106209.2|106159.2|106210.4|106160.4|106254|106170.6|106208.4|106126.8|23
1726461500000|2024-09-16 04:38:20|106210.6|106160.6|106208.6|106158.6|106220.6|106170.6|106208.2|106158.2|30
1726461510000|2024-09-16 04:38:30|106208.2|106158.2|106213.5|106163.5|106213.5|106163.5|106207.8|106157.8|11
1726461520000|2024-09-16 04:38:40|106212.4|106162.4|106225.2|106175.2|106284|106182.8|106212.3|106129.1|44
1726461530000|2024-09-16 04:38:50|106226.4|106176.4|106220|106170|106226.4|106176.4|106220|106170|11
1726461540000|2024-09-16 04:39:00|106225.6|106175.6|106224.5|106174.5|106227.7|106177.7|106222.6|106172.6|28
1726461550000|2024-09-16 04:39:10|106223.5|106173.5|106227.2|106177.2|106229.2|106179.2|106223.4|106173.4|24
1726461560000|2024-09-16 04:39:20|106226.4|106176.4|106225.7|106175.7|106229.3|106179.3|106223.6|106173.6|50
1726461570000|2024-09-16 04:39:30|106224.9|106174.9|106217.9|106167.9|106224.9|106174.9|106216.2|106166.2|24
1726461580000|2024-09-16 04:39:40|106217.8|106167.8|106217.3|106167.3|106221.3|106171.3|106214|106164|23
1726461590000|2024-09-16 04:39:50|106217|106167|106216.6|106166.6|106220.2|106170.2|106215.3|106165.3|28
1726461600000|2024-09-16 04:40:00|106220.7|106170.7|106223.5|106173.5|106226.7|106176.7|106220.7|106170.7|51
1726461610000|2024-09-16 04:40:10|106219.1|106169.1|106238.8|106188.8|106283|106196|106219.1|106148.7|56
1726461620000|2024-09-16 04:40:20|106239.1|106189.1|106245.3|106195.3|106248.5|106198.5|106235.7|106185.7|24
1726461630000|2024-09-16 04:40:30|106244.3|106194.3|106240.1|106190.1|106247.5|106197.5|106232.1|106182.1|42
1726461640000|2024-09-16 04:40:40|106236.2|106186.2|106241.9|106191.9|106244.4|106194.4|106234.2|106184.2|27
1726461650000|2024-09-16 04:40:50|106242.1|106192.1|106230.7|106180.7|106244.3|106194.3|106227|106177|39
1726461660000|2024-09-16 04:41:00|106230.8|106180.8|106231.2|106181.2|106231.2|106181.2|106230.1|106180.1|8
1726461670000|2024-09-16 04:41:10|106231.1|106181.1|106230.9|106180.9|106231.1|106181.1|106230.9|106180.9|2
1726461680000|2024-09-16 04:41:20|106231|106181|106235.4|106185.4|106235.4|106185.4|106231|106181|11
1726461690000|2024-09-16 04:41:30|106235.5|106185.5|106230.6|106180.6|106237.5|106187.5|106227|106177|29
1726461700000|2024-09-16 04:41:40|106231.2|106181.2|106236.1|106186.1|106236.2|106186.2|106231.2|106181.2|15
1726461710000|2024-09-16 04:41:50|106235.6|106185.6|106234.3|106184.3|106235.6|106185.6|106233|106183|9
1726461720000|2024-09-16 04:42:00|106233.8|106183.8|106235.2|106185.2|106235.3|106185.3|106233.4|106183.4|13
1726461730000|2024-09-16 04:42:10|106234.9|106184.9|106230|106180|106237.1|106187.1|106229.9|106179.9|12
1726461740000|2024-09-16 04:42:20|106230.7|106180.7|106232.5|106182.5|106232.5|106182.5|106228.7|106178.7|9
1726461750000|2024-09-16 04:42:30|106233.1|106183.1|106236.4|106186.4|106236.5|106186.5|106233.1|106183.1|9
1726461760000|2024-09-16 04:42:40|106236.3|106186.3|106234.9|106184.9|106236.4|106186.4|106234.8|106184.8|9
1726461770000|2024-09-16 04:42:50|106234.8|106184.8|106233.4|106183.4|106234.8|106184.8|106233.2|106183.2|10
1726461780000|2024-09-16 04:43:00|106233.1|106183.1|106233.6|106183.6|106234.7|106184.7|106233|106183|6
1726461790000|2024-09-16 04:43:10|106233.7|106183.7|106232.4|106182.4|106233.7|106183.7|106230.1|106180.1|13
1726461800000|2024-09-16 04:43:20|106232|106182|106233.2|106183.2|106233.7|106183.7|106231.6|106181.6|15
1726461810000|2024-09-16 04:43:30|106233.1|106183.1|106233.3|106183.3|106233.6|106183.6|106233.1|106183.1|5
1726461820000|2024-09-16 04:43:40|106233.5|106183.5|106235.7|106185.7|106235.7|106185.7|106233.2|106183.2|7
1726461830000|2024-09-16 04:43:50|106235|106185|106236.1|106186.1|106236.1|106186.1|106234.3|106184.3|10
1726461840000|2024-09-16 04:44:00|106235.7|106185.7|106235|106185|106235.7|106185.7|106234|106184|7
1726461850000|2024-09-16 04:44:10|106234|106184|106234.2|106184.2|106234.9|106184.9|106233.5|106183.5|6
1726461860000|2024-09-16 04:44:20|106233.9|106183.9|106233.5|106183.5|106243.7|106193.7|106232.8|106182.8|30
1726461870000|2024-09-16 04:44:30|106233.4|106183.4|106237|106187|106241.5|106191.5|106228.3|106178.3|27
1726461880000|2024-09-16 04:44:40|106237.1|106187.1|106237.1|106187.1|106237.4|106187.4|106236.7|106186.7|9
1726461890000|2024-09-16 04:44:50|106237.3|106187.3|106240|106190|106240|106190|106236.7|106186.7|4
1726461900000|2024-09-16 04:45:00|106239.5|106189.5|106232.8|106182.8|106239.5|106189.5|106232.8|106182.8|12
1726461910000|2024-09-16 04:45:10|106232.9|106182.9|106238.3|106188.3|106239.9|106189.9|106232.9|106182.9|15
1726461920000|2024-09-16 04:45:20|106239.6|106189.6|106243|106193|106243|106193|106239.6|106189.6|7
1726461930000|2024-09-16 04:45:30|106242.8|106192.8|106242.4|106192.4|106242.8|106192.8|106242.3|106192.3|7
1726461940000|2024-09-16 04:45:40|106242.6|106192.6|106242.5|106192.5|106243.5|106193.5|106242.3|106192.3|7
1726461950000|2024-09-16 04:45:50|106242.4|106192.4|106242.4|106192.4|106242.6|106192.6|106242.4|106192.4|4
1726461960000|2024-09-16 04:46:00|106242.8|106192.8|106241|106191|106244.4|106194.4|106241|106191|8
1726461970000|2024-09-16 04:46:10|106241.5|106191.5|106241.9|106191.9|106242.5|106192.5|106240.8|106190.8|10
1726461980000|2024-09-16 04:46:20|106242.5|106192.5|106248.7|106198.7|106250.4|106200.4|106241.5|106191.5|24
1726461990000|2024-09-16 04:46:30|106248.6|106198.6|106256.1|106206.1|106256.1|106206.1|106246.6|106196.6|16
1726462000000|2024-09-16 04:46:40|106255.8|106205.8|106253.4|106203.4|106255.9|106205.9|106253.4|106203.4|11
1726462010000|2024-09-16 04:46:50|106253.5|106203.5|106254.6|106204.6|106254.6|106204.6|106253.2|106203.2|8
1726462020000|2024-09-16 04:47:00|106254.9|106204.9|106255.7|106205.7|106256.7|106206.7|106254.9|106204.9|8
1726462030000|2024-09-16 04:47:10|106255.3|106205.3|106255.4|106205.4|106255.4|106205.4|106254.5|106204.5|8
1726462040000|2024-09-16 04:47:20|106257.2|106207.2|106264.6|106214.6|106266.6|106216.6|106257.2|106207.2|12
1726462050000|2024-09-16 04:47:30|106264|106214|106264.7|106214.7|106267.4|106217.4|106263.3|106213.3|14
1726462060000|2024-09-16 04:47:40|106264.6|106214.6|106263.8|106213.8|106265.5|106215.5|106263.8|106213.8|6
1726462070000|2024-09-16 04:47:50|106263.9|106213.9|106265.6|106215.6|106267|106217|106263.9|106213.9|9
1726462080000|2024-09-16 04:48:00|106265.5|106215.5|106265.4|106215.4|106265.7|106215.7|106263.7|106213.7|10
1726462090000|2024-09-16 04:48:10|106265.7|106215.7|106264.8|106214.8|106265.7|106215.7|106263.4|106213.4|6
1726462100000|2024-09-16 04:48:20|106266.5|106216.5|106266.5|106216.5|106266.7|106216.7|106266.2|106216.2|8
1726462110000|2024-09-16 04:48:30|106265.5|106215.5|106263.5|106213.5|106267.2|106217.2|106263.5|106213.5|7
1726462120000|2024-09-16 04:48:40|106263.8|106213.8|106264.3|106214.3|106265|106215|106263.4|106213.4|11
1726462130000|2024-09-16 04:48:50|106263.5|106213.5|106264.5|106214.5|106264.9|106214.9|106260.7|106210.7|14
1726462140000|2024-09-16 04:49:00|106264.4|106214.4|106260.1|106210.1|106264.4|106214.4|106257.4|106207.4|21
1726462150000|2024-09-16 04:49:10|106257.5|106207.5|106253.2|106203.2|106257.5|106207.5|106252.7|106202.7|13
1726462160000|2024-09-16 04:49:20|106253.8|106203.8|106253.8|106203.8|106253.8|106203.8|106253.8|106203.8|1
1726462170000|2024-09-16 04:49:30|106253.5|106203.5|106259.2|106209.2|106259.2|106209.2|106253.5|106203.5|10
1726462180000|2024-09-16 04:49:40|106259.8|106209.8|106261.6|106211.6|106263|106213|106257.9|106207.9|15
1726462190000|2024-09-16 04:49:50|106261.3|106211.3|106256.4|106206.4|106263|106213|106256.2|106206.2|23
1726462200000|2024-09-16 04:50:00|106256.1|106206.1|106255.1|106205.1|106256.3|106206.3|106254.6|106204.6|11
1726462210000|2024-09-16 04:50:10|106254.3|106204.3|106254.3|106204.3|106254.9|106204.9|106254.3|106204.3|5
1726462220000|2024-09-16 04:50:20|106253.9|106203.9|106253|106203|106254.6|106204.6|106252.4|106202.4|12
1726462230000|2024-09-16 04:50:30|106252.9|106202.9|106254.7|106204.7|106254.7|106204.7|106252.9|106202.9|4
1726462240000|2024-09-16 04:50:40|106255.2|106205.2|106255.1|106205.1|106255.6|106205.6|106255.1|106205.1|4
1726462250000|2024-09-16 04:50:50|106255.5|106205.5|106257.9|106207.9|106257.9|106207.9|106255.5|106205.5|9
1726462260000|2024-09-16 04:51:00|106256.6|106206.6|106254.6|106204.6|106256.6|106206.6|106254.1|106204.1|10
1726462270000|2024-09-16 04:51:10|106256.6|106206.6|106254.8|106204.8|106256.6|106206.6|106253.4|106203.4|10
1726462280000|2024-09-16 04:51:20|106254.9|106204.9|106254|106204|106254.9|106204.9|106253.7|106203.7|6
1726462290000|2024-09-16 04:51:30|106254.3|106204.3|106254.2|106204.2|106254.3|106204.3|106254.2|106204.2|4
1726462300000|2024-09-16 04:51:40|106254.7|106204.7|106256|106206|106256.3|106206.3|106254.7|106204.7|4
1726462310000|2024-09-16 04:51:50|106256.1|106206.1|106255.8|106205.8|106256.2|106206.2|106255.8|106205.8|3
1726462320000|2024-09-16 04:52:00|106254.9|106204.9|106254.7|106204.7|106255.8|106205.8|106254.6|106204.6|7
1726462330000|2024-09-16 04:52:10|106254.6|106204.6|106253.5|106203.5|106254.6|106204.6|106252.9|106202.9|6
1726462340000|2024-09-16 04:52:20|106253.2|106203.2|106252.8|106202.8|106253.3|106203.3|106252.4|106202.4|7
1726462350000|2024-09-16 04:52:30|106253.9|106203.9|106254.6|106204.6|106255.3|106205.3|106253.9|106203.9|13
1726462360000|2024-09-16 04:52:40|106254.1|106204.1|106253.5|106203.5|106254.1|106204.1|106253.1|106203.1|9
1726462370000|2024-09-16 04:52:50|106253.6|106203.6|106254|106204|106254.1|106204.1|106250.8|106200.8|14
1726462380000|2024-09-16 04:53:00|106254.9|106204.9|106246.3|106196.3|106254.9|106204.9|106246.3|106196.3|15
1726462390000|2024-09-16 04:53:10|106246.1|106196.1|106246.3|106196.3|106246.5|106196.5|106245.9|106195.9|8
1726462400000|2024-09-16 04:53:20|106246.2|106196.2|106247.3|106197.3|106247.3|106197.3|106246.2|106196.2|5
1726462410000|2024-09-16 04:53:30|106247.8|106197.8|106248.9|106198.9|106248.9|106198.9|106247.8|106197.8|8
1726462420000|2024-09-16 04:53:40|106249.2|106199.2|106247|106197|106251|106201|106245.3|106195.3|21
1726462430000|2024-09-16 04:53:50|106246.2|106196.2|106248.9|106198.9|106249.2|106199.2|106246.1|106196.1|12
1726462440000|2024-09-16 04:54:00|106248.7|106198.7|106248.6|106198.6|106250.1|106200.1|106248.3|106198.3|10
1726462450000|2024-09-16 04:54:10|106247.8|106197.8|106249|106199|106249|106199|106247.5|106197.5|12
1726462460000|2024-09-16 04:54:20|106248.1|106198.1|106243.4|106193.4|106248.1|106198.1|106241.8|106191.8|12
1726462470000|2024-09-16 04:54:30|106243.3|106193.3|106243.8|106193.8|106243.8|106193.8|106243.3|106193.3|3
1726462480000|2024-09-16 04:54:40|106243.7|106193.7|106244.6|106194.6|106244.6|106194.6|106243.7|106193.7|2
1726462490000|2024-09-16 04:54:50|106244.2|106194.2|106241|106191|106244.8|106194.8|106241|106191|10
1726462500000|2024-09-16 04:55:00|106241.1|106191.1|106239.4|106189.4|106241.1|106191.1|106239.3|106189.3|10
1726462510000|2024-09-16 04:55:10|106238.9|106188.9|106237.7|106187.7|106238.9|106188.9|106237.4|106187.4|7
1726462520000|2024-09-16 04:55:20|106238|106188|106238.2|106188.2|106238.2|106188.2|106237.9|106187.9|4
1726462530000|2024-09-16 04:55:30|106238.1|106188.1|106238.6|106188.6|106238.6|106188.6|106238.1|106188.1|3
1726462540000|2024-09-16 04:55:40|106238.1|106188.1|106237.8|106187.8|106238.1|106188.1|106237.7|106187.7|5
1726462550000|2024-09-16 04:55:50|106238|106188|106237.9|106187.9|106238|106188|106237.9|106187.9|2
1726462560000|2024-09-16 04:56:00|106237.6|106187.6|106237.6|106187.6|106237.6|106187.6|106237.6|106187.6|1
1726462570000|2024-09-16 04:56:10|106237.8|106187.8|106238|106188|106238|106188|106237.8|106187.8|2
1726462580000|2024-09-16 04:56:20|106238.1|106188.1|106238.2|106188.2|106238.2|106188.2|106238.1|106188.1|2
1726462590000|2024-09-16 04:56:30|106238.1|106188.1|106238.9|106188.9|106239|106189|106238.1|106188.1|10
1726462600000|2024-09-16 04:56:40|106239.5|106189.5|106237.9|106187.9|106239.5|106189.5|106237.3|106187.3|11
1726462610000|2024-09-16 04:56:50|106237.7|106187.7|106237.8|106187.8|106237.8|106187.8|106237.3|106187.3|3
1726462620000|2024-09-16 04:57:00|106238.1|106188.1|106237.9|106187.9|106238.4|106188.4|106237.8|106187.8|6
1726462630000|2024-09-16 04:57:10|106237.8|106187.8|106242.5|106192.5|106242.6|106192.6|106234.7|106184.7|26
1726462640000|2024-09-16 04:57:20|106242.7|106192.7|106244|106194|106244.1|106194.1|106242.1|106192.1|12
1726462650000|2024-09-16 04:57:30|106243.6|106193.6|106245.6|106195.6|106245.6|106195.6|106243.1|106193.1|12
1726462660000|2024-09-16 04:57:40|106245.5|106195.5|106245.5|106195.5|106246.5|106196.5|106245.1|106195.1|14
1726462670000|2024-09-16 04:57:50|106245.3|106195.3|106248|106198|106248.7|106198.7|106245.3|106195.3|14
1726462680000|2024-09-16 04:58:00|106247.9|106197.9|106246.9|106196.9|106247.9|106197.9|106246.7|106196.7|7
1726462690000|2024-09-16 04:58:10|106246.6|106196.6|106245.7|106195.7|106246.6|106196.6|106244.9|106194.9|9
1726462700000|2024-09-16 04:58:20|106245|106195|106246|106196|106246.1|106196.1|106244.7|106194.7|14
1726462710000|2024-09-16 04:58:30|106245.6|106195.6|106246.3|106196.3|106246.3|106196.3|106245.6|106195.6|5
1726462720000|2024-09-16 04:58:40|106246.2|106196.2|106246.6|106196.6|106246.6|106196.6|106246.2|106196.2|4
1726462730000|2024-09-16 04:58:50|106247.2|106197.2|106247.2|106197.2|106248.5|106198.5|106244.3|106194.3|13
1726462740000|2024-09-16 04:59:00|106247.4|106197.4|106244.1|106194.1|106247.4|106197.4|106244|106194|9
1726462750000|2024-09-16 04:59:10|106244.2|106194.2|106244.1|106194.1|106244.6|106194.6|106243.3|106193.3|13
1726462760000|2024-09-16 04:59:20|106244.3|106194.3|106244.6|106194.6|106244.6|106194.6|106243.3|106193.3|10
1726462770000|2024-09-16 04:59:30|106245.2|106195.2|106244.2|106194.2|106246.4|106196.4|106244.2|106194.2|10
1726462780000|2024-09-16 04:59:40|106243.5|106193.5|106243.6|106193.6|106243.7|106193.7|106243.5|106193.5|4
1726462790000|2024-09-16 04:59:50|106243.2|106193.2|106242.6|106192.6|106243.5|106193.5|106242|106192|6
1726462800000|2024-09-16 05:00:00|106243.1|106193.1|106246.5|106196.5|106247|106197|106241.9|106191.9|27
1726462810000|2024-09-16 05:00:10|106246.4|106196.4|106250.6|106200.6|106251.1|106201.1|106246.4|106196.4|8
1726462820000|2024-09-16 05:00:20|106251.2|106201.2|106248.1|106198.1|106251.2|106201.2|106248.1|106198.1|10
1726462830000|2024-09-16 05:00:30|106249|106199|106242.4|106192.4|106249.9|106199.9|106242.4|106192.4|23
1726462840000|2024-09-16 05:00:40|106242.6|106192.6|106242.9|106192.9|106243.4|106193.4|106242.3|106192.3|18
1726462850000|2024-09-16 05:00:50|106243.3|106193.3|106240.5|106190.5|106243.3|106193.3|106238|106188|27
1726462860000|2024-09-16 05:01:00|106240.7|106190.7|106233.9|106183.9|106240.7|106190.7|106233.9|106183.9|14
1726462870000|2024-09-16 05:01:10|106233.8|106183.8|106228.5|106178.5|106234.3|106184.3|106228|106178|21
1726462880000|2024-09-16 05:01:20|106230|106180|106233.4|106183.4|106233.4|106183.4|106230|106180|12
1726462890000|2024-09-16 05:01:30|106233.1|106183.1|106236.9|106186.9|106237.5|106187.5|106229.2|106179.2|20
1726462900000|2024-09-16 05:01:40|106236.8|106186.8|106237.3|106187.3|106241.9|106191.9|106236.5|106186.5|32
1726462910000|2024-09-16 05:01:50|106237|106187|106237.7|106187.7|106238.2|106188.2|106234|106184|20
1726462920000|2024-09-16 05:02:00|106236.8|106186.8|106237.6|106187.6|106237.7|106187.7|106235.9|106185.9|18
1726462930000|2024-09-16 05:02:10|106237.3|106187.3|106235.6|106185.6|106237.3|106187.3|106235|106185|18
1726462940000|2024-09-16 05:02:20|106237.4|106187.4|106235.8|106185.8|106238.8|106188.8|106235.2|106185.2|25
1726462950000|2024-09-16 05:02:30|106236.3|106186.3|106239.1|106189.1|106239.5|106189.5|106235.9|106185.9|17
1726462960000|2024-09-16 05:02:40|106238.4|106188.4|106239.5|106189.5|106241.3|106191.3|106234.1|106184.1|34
1726462970000|2024-09-16 05:02:50|106239|106189|106239.8|106189.8|106239.8|106189.8|106236.8|106186.8|18
1726462980000|2024-09-16 05:03:00|106239.6|106189.6|106239.1|106189.1|106240.4|106190.4|106237.1|106187.1|20
1726462990000|2024-09-16 05:03:10|106239.4|106189.4|106237.4|106187.4|106239.4|106189.4|106236.7|106186.7|17
1726463000000|2024-09-16 05:03:20|106237.8|106187.8|106236.1|106186.1|106239|106189|106235.5|106185.5|33
1726463010000|2024-09-16 05:03:30|106236.5|106186.5|106236.5|106186.5|106237.3|106187.3|106236|106186|15
1726463020000|2024-09-16 05:03:40|106236.6|106186.6|106227.6|106177.6|106239.4|106189.4|106227.5|106177.5|20
1726463030000|2024-09-16 05:03:50|106227.5|106177.5|106223.8|106173.8|106227.7|106177.7|106219.2|106169.2|13
1726463040000|2024-09-16 05:04:00|106223.7|106173.7|106231.9|106181.9|106232.3|106182.3|106223.7|106173.7|19
1726463050000|2024-09-16 05:04:10|106231.1|106181.1|106230.9|106180.9|106231.5|106181.5|106229.7|106179.7|13
1726463060000|2024-09-16 05:04:20|106230.8|106180.8|106229.9|106179.9|106230.8|106180.8|106229.7|106179.7|6
1726463070000|2024-09-16 05:04:30|106230.2|106180.2|106231.3|106181.3|106231.9|106181.9|106230.2|106180.2|8
1726463080000|2024-09-16 05:04:40|106231.2|106181.2|106232.4|106182.4|106232.4|106182.4|106229.3|106179.3|10
1726463090000|2024-09-16 05:04:50|106232.3|106182.3|106231.4|106181.4|106232.7|106182.7|106231.4|106181.4|9
1726463100000|2024-09-16 05:05:00|106231.1|106181.1|106217.7|106167.7|106231.1|106181.1|106217.3|106167.3|28
1726463110000|2024-09-16 05:05:10|106219|106169|106219.7|106169.7|106220.2|106170.2|106218.5|106168.5|7
1726463120000|2024-09-16 05:05:20|106219.2|106169.2|106219.8|106169.8|106221|106171|106219.2|106169.2|8
1726463130000|2024-09-16 05:05:30|106220|106170|106217.4|106167.4|106220.6|106170.6|106217.4|106167.4|18
1726463140000|2024-09-16 05:05:40|106216.6|106166.6|106216.1|106166.1|106216.6|106166.6|106216.1|106166.1|4
1726463150000|2024-09-16 05:05:50|106216|106166|106214.3|106164.3|106217|106167|106214.3|106164.3|5
1726463160000|2024-09-16 05:06:00|106214.2|106164.2|106214.4|106164.4|106214.4|106164.4|106213.4|106163.4|6
1726463170000|2024-09-16 05:06:10|106212.9|106162.9|106212.7|106162.7|106212.9|106162.9|106211.2|106161.2|8
1726463180000|2024-09-16 05:06:20|106213.1|106163.1|106214.6|106164.6|106217.3|106167.3|106213.1|106163.1|14
1726463190000|2024-09-16 05:06:30|106215.1|106165.1|106215.2|106165.2|106215.2|106165.2|106215.1|106165.1|2
1726463200000|2024-09-16 05:06:40|106215.3|106165.3|106216|106166|106216.6|106166.6|106215.3|106165.3|9
1726463210000|2024-09-16 05:06:50|106215.8|106165.8|106216|106166|106216.2|106166.2|106215.8|106165.8|5
1726463220000|2024-09-16 05:07:00|106216.4|106166.4|106216.6|106166.6|106216.6|106166.6|106215.9|106165.9|9
1726463230000|2024-09-16 05:07:10|106215.9|106165.9|106215.4|106165.4|106216.9|106166.9|106214.9|106164.9|11
1726463240000|2024-09-16 05:07:20|106214.5|106164.5|106216.6|106166.6|106218.6|106168.6|106214.5|106164.5|12
1726463250000|2024-09-16 05:07:30|106215.8|106165.8|106217.4|106167.4|106217.8|106167.8|106215.8|106165.8|8
1726463260000|2024-09-16 05:07:40|106217.3|106167.3|106216.2|106166.2|106217.3|106167.3|106216.2|106166.2|4
1726463270000|2024-09-16 05:07:50|106216.3|106166.3|106216.3|106166.3|106220.4|106170.4|106211.9|106161.9|15
1726463280000|2024-09-16 05:08:00|106216.5|106166.5|106216.5|106166.5|106217|106167|106216.5|106166.5|7
1726463290000|2024-09-16 05:08:10|106216.6|106166.6|106218.3|106168.3|106219.6|106169.6|106216.3|106166.3|9
1726463300000|2024-09-16 05:08:20|106218.4|106168.4|106216.3|106166.3|106218.5|106168.5|106216|106166|8
1726463310000|2024-09-16 05:08:30|106216.2|106166.2|106216.4|106166.4|106217.3|106167.3|106216.2|106166.2|8
1726463320000|2024-09-16 05:08:40|106216.1|106166.1|106217.1|106167.1|106225.1|106175.1|106215.8|106165.8|32
1726463330000|2024-09-16 05:08:50|106217.7|106167.7|106218.3|106168.3|106220|106170|106217.7|106167.7|12
1726463340000|2024-09-16 05:09:00|106217.9|106167.9|106215.2|106165.2|106218.2|106168.2|106215.1|106165.1|13
1726463350000|2024-09-16 05:09:10|106215.4|106165.4|106214.8|106164.8|106217.6|106167.6|106214.8|106164.8|14
1726463360000|2024-09-16 05:09:20|106215.1|106165.1|106214.6|106164.6|106215.9|106165.9|106214.4|106164.4|10
1726463370000|2024-09-16 05:09:30|106215.2|106165.2|106216|106166|106216|106166|106214.6|106164.6|7
1726463380000|2024-09-16 05:09:40|106215.5|106165.5|106215.8|106165.8|106216.1|106166.1|106214.8|106164.8|11
1726463390000|2024-09-16 05:09:50|106215.6|106165.6|106217.1|106167.1|106217.3|106167.3|106215.6|106165.6|12
1726463400000|2024-09-16 05:10:00|106216.1|106166.1|106215.6|106165.6|106216.7|106166.7|106215.2|106165.2|14
1726463410000|2024-09-16 05:10:10|106215.4|106165.4|106213.4|106163.4|106216.6|106166.6|106213.4|106163.4|9
1726463420000|2024-09-16 05:10:20|106213.3|106163.3|106213.4|106163.4|106213.7|106163.7|106213.1|106163.1|5
1726463430000|2024-09-16 05:10:30|106214.3|106164.3|106232.9|106182.9|106234.3|106184.3|106214.3|106164.3|22
1726463440000|2024-09-16 05:10:40|106233.2|106183.2|106233.4|106183.4|106233.4|106183.4|106233|106183|9
1726463450000|2024-09-16 05:10:50|106234.1|106184.1|106235.4|106185.4|106236.6|106186.6|106234.1|106184.1|9
1726463460000|2024-09-16 05:11:00|106236|106186|106236.6|106186.6|106236.8|106186.8|106235.6|106185.6|6
1726463470000|2024-09-16 05:11:10|106237.3|106187.3|106237.4|106187.4|106237.4|106187.4|106237.3|106187.3|4
1726463480000|2024-09-16 05:11:20|106237.2|106187.2|106239.6|106189.6|106239.6|106189.6|106237.2|106187.2|8
1726463490000|2024-09-16 05:11:30|106239.9|106189.9|106244.4|106194.4|106244.8|106194.8|106239.7|106189.7|8
1726463500000|2024-09-16 05:11:40|106244.7|106194.7|106243.3|106193.3|106244.7|106194.7|106243.3|106193.3|6
1726463510000|2024-09-16 05:11:50|106242.9|106192.9|106243.1|106193.1|106243.1|106193.1|106241|106191|7
1726463520000|2024-09-16 05:12:00|106243.7|106193.7|106243.6|106193.6|106243.8|106193.8|106243.2|106193.2|9
1726463530000|2024-09-16 05:12:10|106243.8|106193.8|106244.1|106194.1|106244.8|106194.8|106243.4|106193.4|6
1726463540000|2024-09-16 05:12:20|106243.9|106193.9|106243.4|106193.4|106244.7|106194.7|106243.4|106193.4|9
1726463550000|2024-09-16 05:12:30|106243.2|106193.2|106242.5|106192.5|106243.2|106193.2|106242.5|106192.5|5
1726463560000|2024-09-16 05:12:40|106242.7|106192.7|106243.1|106193.1|106243.1|106193.1|106241.5|106191.5|4
1726463570000|2024-09-16 05:12:50|106243.2|106193.2|106244.1|106194.1|106244.2|106194.2|106243.2|106193.2|10
1726463580000|2024-09-16 05:13:00|106243.8|106193.8|106241.6|106191.6|106243.8|106193.8|106241.6|106191.6|12
1726463590000|2024-09-16 05:13:10|106240.3|106190.3|106235.9|106185.9|106240.3|106190.3|106231.3|106181.3|13
1726463600000|2024-09-16 05:13:20|106236.3|106186.3|106237.5|106187.5|106237.5|106187.5|106236.3|106186.3|8
1726463610000|2024-09-16 05:13:30|106238.8|106188.8|106239.6|106189.6|106239.6|106189.6|106238.2|106188.2|11
1726463620000|2024-09-16 05:13:40|106240.1|106190.1|106241.8|106191.8|106241.8|106191.8|106239.7|106189.7|7
1726463630000|2024-09-16 05:13:50|106241.7|106191.7|106241.4|106191.4|106242.1|106192.1|106241.4|106191.4|7
1726463640000|2024-09-16 05:14:00|106240.8|106190.8|106241.5|106191.5|106241.5|106191.5|106240.6|106190.6|8
1726463650000|2024-09-16 05:14:10|106241.8|106191.8|106242.6|106192.6|106242.9|106192.9|106241.8|106191.8|6
1726463660000|2024-09-16 05:14:20|106242.8|106192.8|106244.9|106194.9|106247.8|106197.8|106242.6|106192.6|10
1726463670000|2024-09-16 05:14:30|106245.1|106195.1|106235.7|106185.7|106245.1|106195.1|106231.5|106181.5|17
1726463680000|2024-09-16 05:14:40|106236.1|106186.1|106241|106191|106241.8|106191.8|106235.7|106185.7|12
1726463690000|2024-09-16 05:14:50|106241.7|106191.7|106244|106194|106244|106194|106241.7|106191.7|6
1726463700000|2024-09-16 05:15:00|106244.5|106194.5|106243.5|106193.5|106244.9|106194.9|106243.5|106193.5|5
1726463710000|2024-09-16 05:15:10|106243.4|106193.4|106243.3|106193.3|106243.5|106193.5|106242.6|106192.6|5
1726463720000|2024-09-16 05:15:20|106242.8|106192.8|106241.1|106191.1|106242.8|106192.8|106241.1|106191.1|8
1726463730000|2024-09-16 05:15:30|106241.6|106191.6|106241|106191|106241.6|106191.6|106240.5|106190.5|5
1726463740000|2024-09-16 05:15:40|106240.9|106190.9|106243.6|106193.6|106243.6|106193.6|106240.8|106190.8|9
1726463750000|2024-09-16 05:15:50|106242.4|106192.4|106244.9|106194.9|106245.1|106195.1|106241.6|106191.6|10
1726463760000|2024-09-16 05:16:00|106244.8|106194.8|106243.8|106193.8|106244.8|106194.8|106243.1|106193.1|9
1726463770000|2024-09-16 05:16:10|106243.7|106193.7|106243.7|106193.7|106243.7|106193.7|106243.7|106193.7|1
1726463780000|2024-09-16 05:16:20|106243.6|106193.6|106235.2|106185.2|106244.8|106194.8|106231.6|106181.6|14
1726463790000|2024-09-16 05:16:30|106235.1|106185.1|106237.5|106187.5|106237.5|106187.5|106235.1|106185.1|10
1726463800000|2024-09-16 05:16:40|106237.4|106187.4|106243|106193|106243.4|106193.4|106237.4|106187.4|13
1726463810000|2024-09-16 05:16:50|106243.5|106193.5|106244.1|106194.1|106244.1|106194.1|106241.9|106191.9|6
1726463820000|2024-09-16 05:17:00|106244|106194|106244.3|106194.3|106244.4|106194.4|106244|106194|3
1726463830000|2024-09-16 05:17:10|106244.8|106194.8|106244.9|106194.9|106244.9|106194.9|106244.3|106194.3|9
1726463840000|2024-09-16 05:17:20|106245.9|106195.9|106244.5|106194.5|106245.9|106195.9|106244.2|106194.2|9
1726463850000|2024-09-16 05:17:30|106244.9|106194.9|106245.8|106195.8|106245.8|106195.8|106243.7|106193.7|9
1726463860000|2024-09-16 05:17:40|106246.1|106196.1|106247|106197|106247.4|106197.4|106242.7|106192.7|18
1726463870000|2024-09-16 05:17:50|106245.3|106195.3|106246|106196|106246.7|106196.7|106245.3|106195.3|6
1726463880000|2024-09-16 05:18:00|106245.7|106195.7|106241.7|106191.7|106246.1|106196.1|106241.6|106191.6|14
1726463890000|2024-09-16 05:18:10|106241.4|106191.4|106242|106192|106243.1|106193.1|106241.4|106191.4|7
1726463900000|2024-09-16 05:18:20|106241.9|106191.9|106242.1|106192.1|106242.1|106192.1|106241.1|106191.1|5
1726463910000|2024-09-16 05:18:30|106241.8|106191.8|106239.2|106189.2|106241.8|106191.8|106239|106189|10
1726463920000|2024-09-16 05:18:40|106240.6|106190.6|106241.4|106191.4|106241.4|106191.4|106240.1|106190.1|7
1726463930000|2024-09-16 05:18:50|106241.7|106191.7|106241.5|106191.5|106241.7|106191.7|106241.5|106191.5|2
1726463940000|2024-09-16 05:19:00|106241.4|106191.4|106240.7|106190.7|106241.4|106191.4|106240.6|106190.6|7
1726463950000|2024-09-16 05:19:10|106240.5|106190.5|106240.6|106190.6|106240.6|106190.6|106240.5|106190.5|4
1726463960000|2024-09-16 05:19:20|106241.3|106191.3|106239.1|106189.1|106241.3|106191.3|106238.4|106188.4|8
1726463970000|2024-09-16 05:19:30|106239.3|106189.3|106238.4|106188.4|106239.3|106189.3|106238.4|106188.4|6
1726463980000|2024-09-16 05:19:40|106238.1|106188.1|106237.6|106187.6|106238.3|106188.3|106237.3|106187.3|8
1726463990000|2024-09-16 05:19:50|106238|106188|106237.9|106187.9|106238.3|106188.3|106237.9|106187.9|5
1726464000000|2024-09-16 05:20:00|106237.3|106187.3|106237.4|106187.4|106237.8|106187.8|106237.2|106187.2|6
1726464010000|2024-09-16 05:20:10|106237.1|106187.1|106231.1|106181.1|106237.1|106187.1|106231.1|106181.1|7
1726464020000|2024-09-16 05:20:20|106231.6|106181.6|106231.6|106181.6|106233.4|106183.4|106231.3|106181.3|8
1726464030000|2024-09-16 05:20:30|106231.9|106181.9|106233.9|106183.9|106234|106184|106231.9|106181.9|8
1726464040000|2024-09-16 05:20:40|106232.4|106182.4|106232.6|106182.6|106234.1|106184.1|106231.5|106181.5|9
1726464050000|2024-09-16 05:20:50|106231.8|106181.8|106216.4|106166.4|106231.8|106181.8|106216.4|106166.4|9
1726464060000|2024-09-16 05:21:00|106217.1|106167.1|106199.6|106149.6|106218.4|106168.4|106199.6|106149.6|11
1726464070000|2024-09-16 05:21:10|106199.1|106149.1|106203.3|106153.3|106203.6|106153.6|106198.9|106148.9|13
1726464080000|2024-09-16 05:21:20|106202.9|106152.9|106201.4|106151.4|106202.9|106152.9|106200.8|106150.8|8
1726464090000|2024-09-16 05:21:30|106201.8|106151.8|106202.3|106152.3|106202.3|106152.3|106201.7|106151.7|6
1726464100000|2024-09-16 05:21:40|106201.9|106151.9|106202.4|106152.4|106202.4|106152.4|106197.5|106147.5|12
1726464110000|2024-09-16 05:21:50|106202.8|106152.8|106202.6|106152.6|106202.8|106152.8|106202.6|106152.6|3
1726464120000|2024-09-16 05:22:00|106202.7|106152.7|106202.5|106152.5|106202.7|106152.7|106202.5|106152.5|3
1726464130000|2024-09-16 05:22:10|106202.6|106152.6|106202.5|106152.5|106202.6|106152.6|106202.5|106152.5|2
1726464140000|2024-09-16 05:22:20|106201.8|106151.8|106201.7|106151.7|106201.8|106151.8|106201.6|106151.6|3
1726464150000|2024-09-16 05:22:30|106201.8|106151.8|106201.6|106151.6|106201.8|106151.8|106201.6|106151.6|3
1726464160000|2024-09-16 05:22:40|106203.2|106153.2|106201|106151|106203.2|106153.2|106201|106151|5
1726464170000|2024-09-16 05:22:50|106201.5|106151.5|106201.6|106151.6|106201.6|106151.6|106201.5|106151.5|2
1726464180000|2024-09-16 05:23:00|106202|106152|106203.5|106153.5|106203.5|106153.5|106201.2|106151.2|5
1726464190000|2024-09-16 05:23:10|106203.9|106153.9|106206.1|106156.1|106206.1|106156.1|106203.9|106153.9|3
1726464200000|2024-09-16 05:23:20|106206.4|106156.4|106206.4|106156.4|106206.4|106156.4|106206.4|106156.4|1
1726464210000|2024-09-16 05:23:30|106206.3|106156.3|106204.9|106154.9|106206.4|106156.4|106204.9|106154.9|11
1726464220000|2024-09-16 05:23:40|106204.6|106154.6|106202.9|106152.9|106205.1|106155.1|106202.9|106152.9|6
1726464230000|2024-09-16 05:23:50|106202.7|106152.7|106202.8|106152.8|106202.8|106152.8|106202.7|106152.7|2
1726464240000|2024-09-16 05:24:00|106203|106153|106202.5|106152.5|106203.1|106153.1|106202.5|106152.5|5
1726464250000|2024-09-16 05:24:10|106202.7|106152.7|106201.6|106151.6|106202.7|106152.7|106201.6|106151.6|3
1726464260000|2024-09-16 05:24:20|106201.5|106151.5|106201.5|106151.5|106201.5|106151.5|106201.5|106151.5|1
1726464270000|2024-09-16 05:24:30|106201.9|106151.9|106201.5|106151.5|106202.7|106152.7|106201.5|106151.5|4
1726464280000|2024-09-16 05:24:40|106201.6|106151.6|106201.5|106151.5|106201.6|106151.6|106201.5|106151.5|2
1726464290000|2024-09-16 05:24:50|106202.5|106152.5|106203.2|106153.2|106203.7|106153.7|106202.5|106152.5|3
1726464300000|2024-09-16 05:25:00|106203.9|106153.9|106203.9|106153.9|106203.9|106153.9|106203.9|106153.9|1
1726464320000|2024-09-16 05:25:20|106204.9|106154.9|106201.5|106151.5|106204.9|106154.9|106201.5|106151.5|5
1726464330000|2024-09-16 05:25:30|106201.6|106151.6|106201.6|106151.6|106201.6|106151.6|106201.6|106151.6|1
1726464340000|2024-09-16 05:25:40|106201.5|106151.5|106201.5|106151.5|106201.5|106151.5|106201.5|106151.5|1
1726464350000|2024-09-16 05:25:50|106205.1|106155.1|106208.5|106158.5|106208.5|106158.5|106205.1|106155.1|6
1726464360000|2024-09-16 05:26:00|106208.4|106158.4|106207.2|106157.2|106208.4|106158.4|106207.2|106157.2|3
1726464370000|2024-09-16 05:26:10|106207.1|106157.1|106207.2|106157.2|106207.2|106157.2|106207.1|106157.1|4
1726464380000|2024-09-16 05:26:20|106206.4|106156.4|106206.3|106156.3|106206.4|106156.4|106206.3|106156.3|2
1726464390000|2024-09-16 05:26:30|106205.7|106155.7|106206|106156|106206.1|106156.1|106205.5|106155.5|4
1726464400000|2024-09-16 05:26:40|106205.9|106155.9|106205.8|106155.8|106206|106156|106205.8|106155.8|4
1726464410000|2024-09-16 05:26:50|106206.4|106156.4|106206.4|106156.4|106206.4|106156.4|106206.4|106156.4|1
1726464420000|2024-09-16 05:27:00|106207.6|106157.6|106208.1|106158.1|106210.2|106160.2|106207.4|106157.4|6
1726464430000|2024-09-16 05:27:10|106208.2|106158.2|106205.3|106155.3|106208.2|106158.2|106205.2|106155.2|6
1726464440000|2024-09-16 05:27:20|106204.9|106154.9|106204.6|106154.6|106204.9|106154.9|106204.6|106154.6|4
1726464450000|2024-09-16 05:27:30|106204.7|106154.7|106204.6|106154.6|106204.7|106154.7|106204.6|106154.6|2
1726464460000|2024-09-16 05:27:40|106205.1|106155.1|106204.1|106154.1|106205.1|106155.1|106203.8|106153.8|5
1726464470000|2024-09-16 05:27:50|106205.6|106155.6|106208.4|106158.4|106208.4|106158.4|106205.6|106155.6|6
1726464480000|2024-09-16 05:28:00|106208.5|106158.5|106208.5|106158.5|106209.2|106159.2|106208.4|106158.4|5
1726464490000|2024-09-16 05:28:10|106209.2|106159.2|106207.8|106157.8|106209.3|106159.3|106207.8|106157.8|5
1726464500000|2024-09-16 05:28:20|106208.6|106158.6|106208.7|106158.7|106208.7|106158.7|106208.6|106158.6|4
1726464510000|2024-09-16 05:28:30|106209|106159|106208.4|106158.4|106209|106159|106208.4|106158.4|4
1726464520000|2024-09-16 05:28:40|106207.7|106157.7|106208.1|106158.1|106208.1|106158.1|106207.7|106157.7|3
1726464530000|2024-09-16 05:28:50|106208.9|106158.9|106222.7|106172.7|106222.7|106172.7|106202.7|106152.7|11
1726464540000|2024-09-16 05:29:00|106223.2|106173.2|106224.1|106174.1|106224.7|106174.7|106223.2|106173.2|6
1726464550000|2024-09-16 05:29:10|106223.7|106173.7|106219.5|106169.5|106223.8|106173.8|106219.5|106169.5|7
1726464560000|2024-09-16 05:29:20|106220.2|106170.2|106220.7|106170.7|106220.7|106170.7|106220.2|106170.2|3
1726464570000|2024-09-16 05:29:30|106220.6|106170.6|106218|106168|106220.6|106170.6|106217.1|106167.1|10
1726464580000|2024-09-16 05:29:40|106217.8|106167.8|106217.4|106167.4|106219.1|106169.1|106217.4|106167.4|9
1726464590000|2024-09-16 05:29:50|106217.9|106167.9|106218|106168|106218|106168|106216.8|106166.8|7
1726464600000|2024-09-16 05:30:00|106218.4|106168.4|106217.9|106167.9|106218.4|106168.4|106217.7|106167.7|7
1726464610000|2024-09-16 05:30:10|106217.3|106167.3|106219.9|106169.9|106219.9|106169.9|106216.2|106166.2|11
1726464620000|2024-09-16 05:30:20|106219.4|106169.4|106219.6|106169.6|106220|106170|106218.5|106168.5|9
1726464630000|2024-09-16 05:30:30|106219.5|106169.5|106219.3|106169.3|106219.8|106169.8|106218.6|106168.6|10
1726464640000|2024-09-16 05:30:40|106219.2|106169.2|106219.8|106169.8|106219.9|106169.9|106219.2|106169.2|4
1726464650000|2024-09-16 05:30:50|106219.2|106169.2|106219.6|106169.6|106219.6|106169.6|106219|106169|4
1726464660000|2024-09-16 05:31:00|106219.5|106169.5|106219.5|106169.5|106219.6|106169.6|106219.4|106169.4|4
1726464670000|2024-09-16 05:31:10|106220|106170|106221.5|106171.5|106221.5|106171.5|106220|106170|3
1726464680000|2024-09-16 05:31:20|106221.6|106171.6|106225.6|106175.6|106225.6|106175.6|106221.6|106171.6|9
1726464690000|2024-09-16 05:31:30|106225.4|106175.4|106225.8|106175.8|106226.9|106176.9|106225.4|106175.4|5
1726464700000|2024-09-16 05:31:40|106225.3|106175.3|106226.1|106176.1|106226.8|106176.8|106224.8|106174.8|7
1726464710000|2024-09-16 05:31:50|106226.3|106176.3|106225.6|106175.6|106226.6|106176.6|106225.6|106175.6|4
1726464720000|2024-09-16 05:32:00|106225.8|106175.8|106251|106201|106267.7|106217.7|106225.8|106175.8|16
1726464730000|2024-09-16 05:32:10|106251.2|106201.2|106250.3|106200.3|106252.8|106202.8|106248.4|106198.4|17
1726464740000|2024-09-16 05:32:20|106251|106201|106252.3|106202.3|106252.3|106202.3|106251|106201|6
1726464750000|2024-09-16 05:32:30|106252.2|106202.2|106252.6|106202.6|106259.2|106209.2|106252.2|106202.2|16
1726464760000|2024-09-16 05:32:40|106252.2|106202.2|106251|106201|106252.2|106202.2|106251|106201|5
1726464770000|2024-09-16 05:32:50|106250.9|106200.9|106250.9|106200.9|106251.3|106201.3|106250.9|106200.9|4
1726464780000|2024-09-16 05:33:00|106250.2|106200.2|106252.3|106202.3|106256.4|106206.4|106250|106200|11
1726464790000|2024-09-16 05:33:10|106251.8|106201.8|106252|106202|106252.2|106202.2|106251.8|106201.8|4
1726464800000|2024-09-16 05:33:20|106252.2|106202.2|106253.3|106203.3|106253.3|106203.3|106252.2|106202.2|2
1726464810000|2024-09-16 05:33:30|106252.9|106202.9|106251.5|106201.5|106252.9|106202.9|106251.5|106201.5|7
1726464820000|2024-09-16 05:33:40|106251.6|106201.6|106252|106202|106252|106202|106251.6|106201.6|3
1726464830000|2024-09-16 05:33:50|106252.4|106202.4|106252.5|106202.5|106252.5|106202.5|106252.4|106202.4|2
1726464840000|2024-09-16 05:34:00|106252.9|106202.9|106253.5|106203.5|106254|106204|106252.9|106202.9|9
1726464850000|2024-09-16 05:34:10|106254|106204|106254|106204|106254|106204|106253.8|106203.8|4
1726464860000|2024-09-16 05:34:20|106253.6|106203.6|106253.2|106203.2|106253.6|106203.6|106253.2|106203.2|2
1726464870000|2024-09-16 05:34:30|106253.1|106203.1|106253|106203|106253.3|106203.3|106252.8|106202.8|5
1726464880000|2024-09-16 05:34:40|106252.9|106202.9|106249.5|106199.5|106252.9|106202.9|106248.7|106198.7|15
1726464890000|2024-09-16 05:34:50|106249.8|106199.8|106249.6|106199.6|106250|106200|106249.6|106199.6|4
1726464900000|2024-09-16 05:35:00|106249.3|106199.3|106247.8|106197.8|106249.3|106199.3|106247.8|106197.8|6
1726464910000|2024-09-16 05:35:10|106248.4|106198.4|106250.8|106200.8|106250.8|106200.8|106248.4|106198.4|14
1726464920000|2024-09-16 05:35:20|106251.7|106201.7|106252.5|106202.5|106253.9|106203.9|106251.7|106201.7|12
1726464930000|2024-09-16 05:35:30|106252.9|106202.9|106253.9|106203.9|106253.9|106203.9|106252.9|106202.9|5
1726464940000|2024-09-16 05:35:40|106254.2|106204.2|106254.3|106204.3|106255|106205|106252.8|106202.8|9
1726464950000|2024-09-16 05:35:50|106253.1|106203.1|106254.3|106204.3|106254.3|106204.3|106253.1|106203.1|6
1726464960000|2024-09-16 05:36:00|106254.4|106204.4|106253.3|106203.3|106254.4|106204.4|106253.1|106203.1|5
1726464970000|2024-09-16 05:36:10|106253.2|106203.2|106253.4|106203.4|106253.4|106203.4|106252.8|106202.8|4
1726464980000|2024-09-16 05:36:20|106253.3|106203.3|106254.7|106204.7|106254.7|106204.7|106253.3|106203.3|6
1726464990000|2024-09-16 05:36:30|106254.2|106204.2|106252.9|106202.9|106254.2|106204.2|106252.9|106202.9|6
1726465000000|2024-09-16 05:36:40|106253|106203|106253.6|106203.6|106254.1|106204.1|106253|106203|6
1726465010000|2024-09-16 05:36:50|106253.1|106203.1|106253.5|106203.5|106253.7|106203.7|106252.4|106202.4|7
1726465020000|2024-09-16 05:37:00|106253.2|106203.2|106253.8|106203.8|106253.8|106203.8|106253.2|106203.2|8
1726465030000|2024-09-16 05:37:10|106253.5|106203.5|106251.7|106201.7|106253.6|106203.6|106250.7|106200.7|12
1726465040000|2024-09-16 05:37:20|106250.7|106200.7|106245.5|106195.5|106251.1|106201.1|106245.5|106195.5|14
1726465050000|2024-09-16 05:37:30|106245.3|106195.3|106250.3|106200.3|106250.7|106200.7|106244.9|106194.9|19
1726465060000|2024-09-16 05:37:40|106250.2|106200.2|106248.3|106198.3|106250.2|106200.2|106248.3|106198.3|11
1726465070000|2024-09-16 05:37:50|106247.7|106197.7|106248.9|106198.9|106249.9|106199.9|106247.6|106197.6|14
1726465080000|2024-09-16 05:38:00|106249.6|106199.6|106248.8|106198.8|106249.6|106199.6|106248.8|106198.8|8
1726465090000|2024-09-16 05:38:10|106248.2|106198.2|106250.2|106200.2|106250.2|106200.2|106246.4|106196.4|17
1726465100000|2024-09-16 05:38:20|106249.6|106199.6|106250.8|106200.8|106251.5|106201.5|106249.6|106199.6|13
1726465110000|2024-09-16 05:38:30|106250.6|106200.6|106251.1|106201.1|106251.4|106201.4|106250.6|106200.6|8
1726465120000|2024-09-16 05:38:40|106251.4|106201.4|106256.6|106206.6|106256.6|106206.6|106251.4|106201.4|10
1726465130000|2024-09-16 05:38:50|106257|106207|106252.4|106202.4|106257.5|106207.5|106251.4|106201.4|27
1726465140000|2024-09-16 05:39:00|106250.7|106200.7|106245|106195|106251.2|106201.2|106243.9|106193.9|10
1726465150000|2024-09-16 05:39:10|106245.3|106195.3|106244.2|106194.2|106245.3|106195.3|106242.2|106192.2|12
1726465160000|2024-09-16 05:39:20|106244.1|106194.1|106241|106191|106244.4|106194.4|106241|106191|10
1726465170000|2024-09-16 05:39:30|106240.8|106190.8|106240.5|106190.5|106240.9|106190.9|106240.5|106190.5|4
1726465180000|2024-09-16 05:39:40|106240.9|106190.9|106240.6|106190.6|106241.3|106191.3|106240.3|106190.3|5
1726465190000|2024-09-16 05:39:50|106239.6|106189.6|106236.9|106186.9|106239.6|106189.6|106235.3|106185.3|19
1726465200000|2024-09-16 05:40:00|106236.2|106186.2|106235.6|106185.6|106236.4|106186.4|106235.6|106185.6|13
1726465210000|2024-09-16 05:40:10|106235.8|106185.8|106239.9|106189.9|106240|106190|106235.7|106185.7|14
1726465220000|2024-09-16 05:40:20|106240.6|106190.6|106237.6|106187.6|106240.6|106190.6|106237.6|106187.6|13
1726465230000|2024-09-16 05:40:30|106238|106188|106237.7|106187.7|106238|106188|106237.7|106187.7|5
1726465240000|2024-09-16 05:40:40|106237|106187|106236.7|106186.7|106237|106187|106235.7|106185.7|10
1726465250000|2024-09-16 05:40:50|106237.2|106187.2|106229.4|106179.4|106238.1|106188.1|106229.4|106179.4|18
1726465260000|2024-09-16 05:41:00|106229.3|106179.3|106233.8|106183.8|106236.3|106186.3|106228|106178|50
1726465270000|2024-09-16 05:41:10|106234.3|106184.3|106230.3|106180.3|106234.3|106184.3|106230.2|106180.2|21
1726465280000|2024-09-16 05:41:20|106231.3|106181.3|106234.2|106184.2|106234.3|106184.3|106231.2|106181.2|21
1726465290000|2024-09-16 05:41:30|106234.1|106184.1|106235.8|106185.8|106237.4|106187.4|106231.9|106181.9|30
1726465300000|2024-09-16 05:41:40|106236.8|106186.8|106231.6|106181.6|106237.6|106187.6|106231.6|106181.6|22
1726465310000|2024-09-16 05:41:50|106232.3|106182.3|106228.5|106178.5|106232.3|106182.3|106223.9|106173.9|52
1726465320000|2024-09-16 05:42:00|106229.6|106179.6|106232.6|106182.6|106232.6|106182.6|106226.9|106176.9|30
1726465330000|2024-09-16 05:42:10|106232.3|106182.3|106231|106181|106232.3|106182.3|106231|106181|11
1726465340000|2024-09-16 05:42:20|106230.9|106180.9|106189.6|106139.6|106230.9|106180.9|106189.4|106139.4|19
1726465350000|2024-09-16 05:42:30|106189.9|106139.9|106195.1|106145.1|106200|106150|106189.9|106139.9|15
1726465360000|2024-09-16 05:42:40|106195.8|106145.8|106195.3|106145.3|106195.8|106145.8|106195.3|106145.3|3
1726465370000|2024-09-16 05:42:50|106195|106145|106195.1|106145.1|106195.1|106145.1|106195|106145|2
1726465380000|2024-09-16 05:43:00|106195.9|106145.9|106195.8|106145.8|106195.9|106145.9|106195.8|106145.8|2
1726465390000|2024-09-16 05:43:10|106195.4|106145.4|106195|106145|106195.5|106145.5|106193.4|106143.4|11
1726465400000|2024-09-16 05:43:20|106195.1|106145.1|106195.2|106145.2|106195.2|106145.2|106195.1|106145.1|4
1726465410000|2024-09-16 05:43:30|106195.1|106145.1|106195.2|106145.2|106195.2|106145.2|106195.1|106145.1|2
1726465420000|2024-09-16 05:43:40|106195.9|106145.9|106196.3|106146.3|106196.3|106146.3|106195.9|106145.9|3
1726465430000|2024-09-16 05:43:50|106195.5|106145.5|106193.9|106143.9|106195.5|106145.5|106193.5|106143.5|8
1726465440000|2024-09-16 05:44:00|106194.3|106144.3|106194.2|106144.2|106194.9|106144.9|106194.1|106144.1|5
1726465450000|2024-09-16 05:44:10|106194|106144|106183.5|106133.5|106194|106144|106182.1|106132.1|16
1726465460000|2024-09-16 05:44:20|106184|106134|106183.8|106133.8|106184|106134|106183.8|106133.8|2
1726465470000|2024-09-16 05:44:30|106183.9|106133.9|106183.3|106133.3|106184.3|106134.3|106182.6|106132.6|8
1726465480000|2024-09-16 05:44:40|106183.9|106133.9|106179.7|106129.7|106185.1|106135.1|106179.7|106129.7|15
1726465490000|2024-09-16 05:44:50|106179.8|106129.8|106180.4|106130.4|106180.4|106130.4|106179.8|106129.8|2
1726465500000|2024-09-16 05:45:00|106180.6|106130.6|106178.4|106128.4|106180.6|106130.6|106177.5|106127.5|11
1726465510000|2024-09-16 05:45:10|106178.6|106128.6|106178.7|106128.7|106178.8|106128.8|106178.6|106128.6|3
1726465520000|2024-09-16 05:45:20|106180|106130|106175.3|106125.3|106180|106130|106158.4|106108.4|18
1726465530000|2024-09-16 05:45:30|106175.6|106125.6|106175.5|106125.5|106175.6|106125.6|106175.5|106125.5|2
1726465540000|2024-09-16 05:45:40|106175.9|106125.9|106175.5|106125.5|106175.9|106125.9|106175.5|106125.5|3
1726465550000|2024-09-16 05:45:50|106174.3|106124.3|106174.3|106124.3|106174.3|106124.3|106174.2|106124.2|3
1726465560000|2024-09-16 05:46:00|106177|106127|106177|106127|106177|106127|106177|106127|1
1726465570000|2024-09-16 05:46:10|106183|106133|106184.2|106134.2|106192.5|106142.5|106178.4|106128.4|21
1726465580000|2024-09-16 05:46:20|106183.9|106133.9|106177.3|106127.3|106183.9|106133.9|106177.3|106127.3|9
1726465590000|2024-09-16 05:46:30|106176.2|106126.2|106178.3|106128.3|106178.3|106128.3|106176.1|106126.1|10
1726465600000|2024-09-16 05:46:40|106178.2|106128.2|106174.9|106124.9|106178.3|106128.3|106174.3|106124.3|10
1726465610000|2024-09-16 05:46:50|106174.8|106124.8|106174.6|106124.6|106175.9|106125.9|106174.6|106124.6|9
1726465620000|2024-09-16 05:47:00|106174.5|106124.5|106174.4|106124.4|106174.5|106124.5|106174|106124|7
1726465630000|2024-09-16 05:47:10|106174.2|106124.2|106178.2|106128.2|106178.5|106128.5|106174|106124|9
1726465640000|2024-09-16 05:47:20|106177.8|106127.8|106174.3|106124.3|106177.8|106127.8|106174|106124|12
1726465650000|2024-09-16 05:47:30|106174.2|106124.2|106174.2|106124.2|106174.2|106124.2|106174.2|106124.2|1
1726465670000|2024-09-16 05:47:50|106175|106125|106176|106126|106176|106126|106175|106125|2
1726465680000|2024-09-16 05:48:00|106176.8|106126.8|106173.8|106123.8|106177.7|106127.7|106173.8|106123.8|8
1726465690000|2024-09-16 05:48:10|106174.3|106124.3|106175|106125|106175|106125|106174.3|106124.3|2
1726465700000|2024-09-16 05:48:20|106174.9|106124.9|106167.7|106117.7|106174.9|106124.9|106167.2|106117.2|8
1726465710000|2024-09-16 05:48:30|106168.1|106118.1|106168|106118|106168.1|106118.1|106167.8|106117.8|4
1726465720000|2024-09-16 05:48:40|106168.3|106118.3|106167.1|106117.1|106168.7|106118.7|106166.2|106116.2|8
1726465730000|2024-09-16 05:48:50|106167.5|106117.5|106168|106118|106168.3|106118.3|106167.2|106117.2|9
1726465740000|2024-09-16 05:49:00|106168.1|106118.1|106160.1|106110.1|106169.7|106119.7|106160.1|106110.1|19
1726465750000|2024-09-16 05:49:10|106159.9|106109.9|106157.4|106107.4|106160.3|106110.3|106156.9|106106.9|8
1726465760000|2024-09-16 05:49:20|106158.1|106108.1|106149.4|106099.4|106158.2|106108.2|106149.4|106099.4|10
1726465770000|2024-09-16 05:49:30|106149.8|106099.8|106149.1|106099.1|106149.8|106099.8|106148.8|106098.8|8
1726465780000|2024-09-16 05:49:40|106149|106099|106148.9|106098.9|106149|106099|106148.2|106098.2|5
1726465790000|2024-09-16 05:49:50|106148.8|106098.8|106159.7|106109.7|106160|106110|106148.8|106098.8|9
1726465800000|2024-09-16 05:50:00|106160|106110|106163.5|106113.5|106164|106114|106160|106110|15
1726465810000|2024-09-16 05:50:10|106162.1|106112.1|106161|106111|106163.2|106113.2|106159.2|106109.2|19
1726465820000|2024-09-16 05:50:20|106161.6|106111.6|106165.4|106115.4|106171.8|106121.8|106158.1|106108.1|40
1726465830000|2024-09-16 05:50:30|106165.5|106115.5|106164.9|106114.9|106165.5|106115.5|106164.9|106114.9|4
1726465840000|2024-09-16 05:50:40|106164.5|106114.5|106164.8|106114.8|106165.2|106115.2|106164.5|106114.5|5
1726465850000|2024-09-16 05:50:50|106164.7|106114.7|106171.7|106121.7|106171.7|106121.7|106147.1|106097.1|12
1726465860000|2024-09-16 05:51:00|106165.4|106115.4|106190.6|106140.6|106191|106141|106165.3|106115.3|29
1726465870000|2024-09-16 05:51:10|106190.2|106140.2|106188.7|106138.7|106190.3|106140.3|106188.7|106138.7|7
1726465880000|2024-09-16 05:51:20|106189.5|106139.5|106189.5|106139.5|106191.2|106141.2|106189.1|106139.1|15
1726465890000|2024-09-16 05:51:30|106189.8|106139.8|106216|106166|106219|106169|106189|106139|20
1726465900000|2024-09-16 05:51:40|106215.3|106165.3|106215.6|106165.6|106215.6|106165.6|106214.4|106164.4|5
1726465910000|2024-09-16 05:51:50|106215.5|106165.5|106215.9|106165.9|106215.9|106165.9|106214.7|106164.7|6
1726465920000|2024-09-16 05:52:00|106216.6|106166.6|106217.7|106167.7|106218.7|106168.7|106216.2|106166.2|11
1726465930000|2024-09-16 05:52:10|106217.3|106167.3|106213.4|106163.4|106221.9|106171.9|106211.8|106161.8|17
1726465940000|2024-09-16 05:52:20|106214.1|106164.1|106214.5|106164.5|106214.7|106164.7|106214.1|106164.1|3
1726465950000|2024-09-16 05:52:30|106214.6|106164.6|106217|106167|106217|106167|106214.6|106164.6|11
1726465960000|2024-09-16 05:52:40|106214.8|106164.8|106213.4|106163.4|106214.8|106164.8|106213.4|106163.4|7
1726465970000|2024-09-16 05:52:50|106210.1|106160.1|106209.6|106159.6|106210.1|106160.1|106206.7|106156.7|14
1726465980000|2024-09-16 05:53:00|106210.4|106160.4|106211.9|106161.9|106212|106162|106209.9|106159.9|9
1726465990000|2024-09-16 05:53:10|106211|106161|106211|106161|106211.3|106161.3|106211|106161|3
1726466000000|2024-09-16 05:53:20|106210.9|106160.9|106211.1|106161.1|106211.1|106161.1|106210.9|106160.9|2
1726466010000|2024-09-16 05:53:30|106211.5|106161.5|106217.8|106167.8|106221.5|106171.5|106211.5|106161.5|22
1726466020000|2024-09-16 05:53:40|106217.6|106167.6|106217.6|106167.6|106217.8|106167.8|106217.2|106167.2|7
1726466030000|2024-09-16 05:53:50|106217.3|106167.3|106217.3|106167.3|106217.3|106167.3|106216.9|106166.9|4
1726466040000|2024-09-16 05:54:00|106217.5|106167.5|106235.4|106185.4|106247.4|106197.4|106217.5|106167.5|21
1726466050000|2024-09-16 05:54:10|106235|106185|106234.9|106184.9|106235|106185|106234.5|106184.5|6
1726466060000|2024-09-16 05:54:20|106235|106185|106233.6|106183.6|106235|106185|106232.4|106182.4|13
1726466070000|2024-09-16 05:54:30|106233.5|106183.5|106228|106178|106252.8|106202.8|106227.7|106177.7|22
1726466080000|2024-09-16 05:54:40|106226.9|106176.9|106227.6|106177.6|106229.1|106179.1|106226.6|106176.6|13
1726466090000|2024-09-16 05:54:50|106227.9|106177.9|106229.9|106179.9|106229.9|106179.9|106227.9|106177.9|5
1726466100000|2024-09-16 05:55:00|106230.2|106180.2|106229.5|106179.5|106230.2|106180.2|106229.5|106179.5|8
1726466110000|2024-09-16 05:55:10|106229.3|106179.3|106230|106180|106230|106180|106229.3|106179.3|3
1726466120000|2024-09-16 05:55:20|106229.9|106179.9|106229.8|106179.8|106230|106180|106229.8|106179.8|3
1726466130000|2024-09-16 05:55:30|106229.9|106179.9|106208.9|106158.9|106229.9|106179.9|106208.9|106158.9|16
1726466140000|2024-09-16 05:55:40|106208.4|106158.4|106209.3|106159.3|106211|106161|106205.2|106155.2|27
1726466150000|2024-09-16 05:55:50|106208.5|106158.5|106209.1|106159.1|106211.6|106161.6|106206.4|106156.4|21
1726466160000|2024-09-16 05:56:00|106209.2|106159.2|106212.3|106162.3|106213.7|106163.7|106209.2|106159.2|18
1726466170000|2024-09-16 05:56:10|106211.9|106161.9|106217|106167|106217|106167|106205.8|106155.8|25
1726466180000|2024-09-16 05:56:20|106216.2|106166.2|106209.9|106159.9|106216.2|106166.2|106208.6|106158.6|18
1726466190000|2024-09-16 05:56:30|106210|106160|106208.3|106158.3|106210.1|106160.1|106208.3|106158.3|10
1726466200000|2024-09-16 05:56:40|106208.9|106158.9|106209|106159|106209.5|106159.5|106206.8|106156.8|10
1726466210000|2024-09-16 05:56:50|106208.9|106158.9|106209|106159|106209.3|106159.3|106207.7|106157.7|8
1726466220000|2024-09-16 05:57:00|106208.4|106158.4|106207.6|106157.6|106209.4|106159.4|106206.9|106156.9|19
1726466230000|2024-09-16 05:57:10|106206.3|106156.3|106209.3|106159.3|106210.7|106160.7|106204.5|106154.5|30
1726466240000|2024-09-16 05:57:20|106209.1|106159.1|106198.7|106148.7|106209.2|106159.2|106197.1|106147.1|27
1726466250000|2024-09-16 05:57:30|106199|106149|106211.2|106161.2|106212.4|106162.4|106198.3|106148.3|19
1726466260000|2024-09-16 05:57:40|106210.8|106160.8|106205.1|106155.1|106212.3|106162.3|106204.1|106154.1|19
1726466270000|2024-09-16 05:57:50|106204.6|106154.6|106201.3|106151.3|106204.6|106154.6|106201.3|106151.3|7
1726466280000|2024-09-16 05:58:00|106201.5|106151.5|106185.8|106135.8|106201.5|106151.5|106185.8|106135.8|17
1726466290000|2024-09-16 05:58:10|106185.9|106135.9|106184.4|106134.4|106187.2|106137.2|106183.2|106133.2|11
1726466300000|2024-09-16 05:58:20|106183.8|106133.8|106182.3|106132.3|106184.6|106134.6|106182.1|106132.1|12
1726466310000|2024-09-16 05:58:30|106182.2|106132.2|106180.9|106130.9|106183.6|106133.6|106180.9|106130.9|15
1726466320000|2024-09-16 05:58:40|106180.8|106130.8|106186.6|106136.6|106188|106138|106180.8|106130.8|12
1726466330000|2024-09-16 05:58:50|106186.9|106136.9|106184.7|106134.7|106186.9|106136.9|106184.7|106134.7|8
1726466340000|2024-09-16 05:59:00|106184.8|106134.8|106185.2|106135.2|106185.2|106135.2|106184.8|106134.8|3
1726466350000|2024-09-16 05:59:10|106190.3|106140.3|106206.5|106156.5|106210.6|106160.6|106187|106137|34
1726466360000|2024-09-16 05:59:20|106207.3|106157.3|106201.2|106151.2|106208.3|106158.3|106198.1|106148.1|18
1726466370000|2024-09-16 05:59:30|106201.9|106151.9|106198.1|106148.1|106212.3|106162.3|106196.2|106146.2|22
1726466380000|2024-09-16 05:59:40|106196.6|106146.6|106195.4|106145.4|106234.8|106155.5|106194.9|106107.6|22
1726466390000|2024-09-16 05:59:50|106195.2|106145.2|106234.6|106105.3|106246.9|106145.2|106193.5|106104.8|23
1726466400000|2024-09-16 06:00:00|106200.4|106150.4|106210.9|106160.9|106247|106161.1|106189.2|106083.4|36
1726466410000|2024-09-16 06:00:10|106213.8|106163.8|106217.3|106167.3|106218.8|106168.8|106210.5|106160.5|27
1726466420000|2024-09-16 06:00:20|106216.7|106166.7|106215.1|106165.1|106217.6|106167.6|106212.4|106162.4|20
1726466430000|2024-09-16 06:00:30|106215.2|106165.2|106211.1|106161.1|106221.4|106171.4|106208.9|106158.9|33
1726466440000|2024-09-16 06:00:40|106212|106162|106215.6|106165.6|106216.8|106166.8|106211|106161|29
1726466450000|2024-09-16 06:00:50|106215.5|106165.5|106199.7|106149.7|106215.5|106165.5|106198.6|106148.6|25
1726466460000|2024-09-16 06:01:00|106200.4|106150.4|106206.5|106156.5|106208.4|106158.4|106200.4|106150.4|41
1726466470000|2024-09-16 06:01:10|106207.3|106157.3|106202.7|106152.7|106207.3|106157.3|106201.9|106151.9|24
1726466480000|2024-09-16 06:01:20|106202.3|106152.3|106206.4|106156.4|106207.2|106157.2|106199.8|106149.8|34
1726466490000|2024-09-16 06:01:30|106206.2|106156.2|106205.6|106155.6|106209.4|106159.4|106199.9|106149.9|43
1726466500000|2024-09-16 06:01:40|106205.7|106155.7|106212.2|106162.2|106212.2|106162.2|106202.8|106152.8|33
1726466510000|2024-09-16 06:01:50|106212.1|106162.1|106227.2|106177.2|106234.5|106184.5|106209.7|106159.7|37
1726466520000|2024-09-16 06:02:00|106226.9|106176.9|106237|106187|106239.2|106189.2|106226.9|106176.9|46
1726466530000|2024-09-16 06:02:10|106236.4|106186.4|106227.7|106177.7|106237.7|106187.7|106224.3|106174.3|16
1726466540000|2024-09-16 06:02:20|106229.1|106179.1|106227.3|106177.3|106231.9|106181.9|106220.6|106170.6|65
1726466550000|2024-09-16 06:02:30|106226.3|106176.3|106212.5|106162.5|106226.3|106176.3|106212.3|106162.3|29
1726466560000|2024-09-16 06:02:40|106212.3|106162.3|106228.7|106178.7|106229|106179|106212.1|106162.1|17
1726466570000|2024-09-16 06:02:50|106228.5|106178.5|106225.6|106175.6|106228.5|106178.5|106225.4|106175.4|15
1726466580000|2024-09-16 06:03:00|106225.5|106175.5|106228.3|106178.3|106229|106179|106225.5|106175.5|13
1726466590000|2024-09-16 06:03:10|106228.1|106178.1|106222.6|106172.6|106228.1|106178.1|106221.8|106171.8|29
1726466600000|2024-09-16 06:03:20|106223.3|106173.3|106222.2|106172.2|106223.3|106173.3|106220.2|106170.2|33
1726466610000|2024-09-16 06:03:30|106222.6|106172.6|106221.5|106171.5|106223.1|106173.1|106221.5|106171.5|20
1726466620000|2024-09-16 06:03:40|106221.8|106171.8|106221.4|106171.4|106222.5|106172.5|106220.9|106170.9|10
1726466630000|2024-09-16 06:03:50|106222.6|106172.6|106224.9|106174.9|106224.9|106174.9|106221.3|106171.3|22
1726466640000|2024-09-16 06:04:00|106225.6|106175.6|106231.9|106181.9|106232.3|106182.3|106222.8|106172.8|26
1726466650000|2024-09-16 06:04:10|106232.1|106182.1|106232.1|106182.1|106233.1|106183.1|106232.1|106182.1|8
1726466660000|2024-09-16 06:04:20|106232.3|106182.3|106235|106185|106235.9|106185.9|106232.3|106182.3|12
1726466670000|2024-09-16 06:04:30|106235.2|106185.2|106228.5|106178.5|106236|106186|106227.7|106177.7|17
1726466680000|2024-09-16 06:04:40|106228.7|106178.7|106226.2|106176.2|106229.3|106179.3|106226.2|106176.2|21
1726466690000|2024-09-16 06:04:50|106225.9|106175.9|106229.5|106179.5|106229.5|106179.5|106225.6|106175.6|18
1726466700000|2024-09-16 06:05:00|106228.9|106178.9|106226.9|106176.9|106229.6|106179.6|106226.7|106176.7|26
1726466710000|2024-09-16 06:05:10|106226.7|106176.7|106227.2|106177.2|106228|106178|106226.7|106176.7|16
1726466720000|2024-09-16 06:05:20|106228.2|106178.2|106229.6|106179.6|106230.1|106180.1|106228.2|106178.2|11
1726466730000|2024-09-16 06:05:30|106230|106180|106248.7|106198.7|106250.5|106200.5|106230|106180|23
1726466740000|2024-09-16 06:05:40|106248.1|106198.1|106248.1|106198.1|106249.6|106199.6|106246.8|106196.8|21
1726466750000|2024-09-16 06:05:50|106248|106198|106248.2|106198.2|106248.4|106198.4|106246.1|106196.1|15
1726466760000|2024-09-16 06:06:00|106248.4|106198.4|106245.7|106195.7|106248.9|106198.9|106245.5|106195.5|15
1726466770000|2024-09-16 06:06:10|106246|106196|106236.9|106186.9|106246|106196|106236.9|106186.9|20
1726466780000|2024-09-16 06:06:20|106236.8|106186.8|106239.2|106189.2|106240.2|106190.2|106236.8|106186.8|10
1726466790000|2024-09-16 06:06:30|106238.9|106188.9|106244|106194|106245.2|106195.2|106238.7|106188.7|28
1726466800000|2024-09-16 06:06:40|106244.2|106194.2|106253.7|106203.7|106254|106204|106243.4|106193.4|21
1726466810000|2024-09-16 06:06:50|106253.4|106203.4|106240.4|106190.4|106253.8|106203.8|106237.9|106187.9|30
1726466820000|2024-09-16 06:07:00|106240.6|106190.6|106235.1|106185.1|106243.4|106193.4|106233.7|106183.7|19
1726466830000|2024-09-16 06:07:10|106235.4|106185.4|106244.1|106194.1|106244.1|106194.1|106235.2|106185.2|17
1726466840000|2024-09-16 06:07:20|106243.7|106193.7|106245.5|106195.5|106245.5|106195.5|106243.7|106193.7|6
1726466850000|2024-09-16 06:07:30|106244.4|106194.4|106244.8|106194.8|106244.8|106194.8|106242.8|106192.8|13
1726466860000|2024-09-16 06:07:40|106244.9|106194.9|106242.6|106192.6|106245.8|106195.8|106240|106190|22
1726466870000|2024-09-16 06:07:50|106243.1|106193.1|106243.2|106193.2|106246.1|106196.1|106242.6|106192.6|17
1726466880000|2024-09-16 06:08:00|106242.9|106192.9|106220.5|106170.5|106242.9|106192.9|106220.5|106170.5|42
1726466890000|2024-09-16 06:08:10|106220.8|106170.8|106217.9|106167.9|106220.8|106170.8|106217.9|106167.9|16
1726466900000|2024-09-16 06:08:20|106217.7|106167.7|106226.8|106176.8|106228|106178|106215|106165|20
1726466910000|2024-09-16 06:08:30|106226.3|106176.3|106232.7|106182.7|106233.9|106183.9|106226.3|106176.3|18
1726466920000|2024-09-16 06:08:40|106232.9|106182.9|106233.5|106183.5|106233.9|106183.9|106232.5|106182.5|13
1726466930000|2024-09-16 06:08:50|106233|106183|106233.8|106183.8|106234.6|106184.6|106233|106183|5
1726466940000|2024-09-16 06:09:00|106237.2|106187.2|106247.6|106197.6|106247.6|106197.6|106231|106181|35
1726466950000|2024-09-16 06:09:10|106246.3|106196.3|106252.4|106202.4|106252.4|106202.4|106244|106194|30
1726466960000|2024-09-16 06:09:20|106252.6|106202.6|106254.1|106204.1|106255.2|106205.2|106250.9|106200.9|27
1726466970000|2024-09-16 06:09:30|106253.6|106203.6|106248|106198|106253.6|106203.6|106247.7|106197.7|10
1726466980000|2024-09-16 06:09:40|106248.4|106198.4|106251.8|106201.8|106251.8|106201.8|106246.8|106196.8|16
1726466990000|2024-09-16 06:09:50|106251.6|106201.6|106252.2|106202.2|106252.6|106202.6|106250|106200|16
1726467000000|2024-09-16 06:10:00|106252.5|106202.5|106257.5|106207.5|106258.4|106208.4|106248.3|106198.3|46
1726467010000|2024-09-16 06:10:10|106258.1|106208.1|106258|106208|106258.5|106208.5|106255.2|106205.2|31
1726467020000|2024-09-16 06:10:20|106257.5|106207.5|106252.5|106202.5|106258.6|106208.6|106251.5|106201.5|27
1726467030000|2024-09-16 06:10:30|106255.6|106205.6|106260.4|106210.4|106263.4|106213.4|106255.6|106205.6|25
1726467040000|2024-09-16 06:10:40|106260.3|106210.3|106250.1|106200.1|106260.3|106210.3|106250.1|106200.1|29
1726467050000|2024-09-16 06:10:50|106249.7|106199.7|106240.8|106190.8|106249.8|106199.8|106235.2|106185.2|31
1726467060000|2024-09-16 06:11:00|106240.4|106190.4|106239.3|106189.3|106241.5|106191.5|106237.5|106187.5|20
1726467070000|2024-09-16 06:11:10|106239.6|106189.6|106242.2|106192.2|106242.9|106192.9|106237.3|106187.3|27
1726467080000|2024-09-16 06:11:20|106241.9|106191.9|106241.9|106191.9|106242.4|106192.4|106241.8|106191.8|6
1726467090000|2024-09-16 06:11:30|106242|106192|106243.1|106193.1|106243.9|106193.9|106241.6|106191.6|16
1726467100000|2024-09-16 06:11:40|106243.2|106193.2|106244.1|106194.1|106245.1|106195.1|106241.5|106191.5|18
1726467110000|2024-09-16 06:11:50|106243.9|106193.9|106249.4|106199.4|106249.4|106199.4|106243.5|106193.5|15
1726467120000|2024-09-16 06:12:00|106248.5|106198.5|106248.8|106198.8|106248.9|106198.9|106246.6|106196.6|20
1726467130000|2024-09-16 06:12:10|106248.9|106198.9|106246.6|106196.6|106252.1|106202.1|106245.7|106195.7|25
1726467140000|2024-09-16 06:12:20|106246.2|106196.2|106247.7|106197.7|106248.4|106198.4|106246.2|106196.2|8
1726467150000|2024-09-16 06:12:30|106248|106198|106249.7|106199.7|106249.7|106199.7|106247.4|106197.4|16
1726467160000|2024-09-16 06:12:40|106250.1|106200.1|106272.3|106222.3|106273.4|106223.4|106249.4|106199.4|29
1726467170000|2024-09-16 06:12:50|106272.1|106222.1|106269.4|106219.4|106272.1|106222.1|106268.4|106218.4|17
1726467180000|2024-09-16 06:13:00|106269.1|106219.1|106277.7|106227.7|106277.7|106227.7|106269.1|106219.1|24
1726467190000|2024-09-16 06:13:10|106277.4|106227.4|106273.1|106223.1|106277.4|106227.4|106272.6|106222.6|26
1726467200000|2024-09-16 06:13:20|106273|106223|106265.1|106215.1|106273.1|106223.1|106263.6|106213.6|28
1726467210000|2024-09-16 06:13:30|106265.3|106215.3|106266.2|106216.2|106267.2|106217.2|106265.3|106215.3|9
1726467220000|2024-09-16 06:13:40|106265.7|106215.7|106267.1|106217.1|106267.1|106217.1|106265.3|106215.3|13
1726467230000|2024-09-16 06:13:50|106266.9|106216.9|106268|106218|106268|106218|106266.9|106216.9|5
1726467240000|2024-09-16 06:14:00|106267.7|106217.7|106267.5|106217.5|106268|106218|106267.5|106217.5|5
1726467250000|2024-09-16 06:14:10|106267.6|106217.6|106266.1|106216.1|106268|106218|106266|106216|16
1726467260000|2024-09-16 06:14:20|106267.4|106217.4|106266.8|106216.8|106267.9|106217.9|106266.8|106216.8|9
1726467270000|2024-09-16 06:14:30|106267|106217|106268.2|106218.2|106268.2|106218.2|106266.5|106216.5|9
1726467280000|2024-09-16 06:14:40|106267.9|106217.9|106275|106225|106282|106232|106267.9|106217.9|15
1726467290000|2024-09-16 06:14:50|106275.3|106225.3|106271.9|106221.9|106275.3|106225.3|106271.9|106221.9|13
1726467300000|2024-09-16 06:15:00|106272.7|106222.7|106276.6|106226.6|106277|106227|106272.7|106222.7|16
1726467310000|2024-09-16 06:15:10|106276.8|106226.8|106275.6|106225.6|106277.4|106227.4|106275.4|106225.4|14
1726467320000|2024-09-16 06:15:20|106273.8|106223.8|106254.9|106204.9|106273.8|106223.8|106254|106204|30
1726467330000|2024-09-16 06:15:30|106254.5|106204.5|106262.5|106212.5|106262.5|106212.5|106254.5|106204.5|14
1726467340000|2024-09-16 06:15:40|106262.3|106212.3|106252.8|106202.8|106263.1|106213.1|106252.8|106202.8|12
1726467350000|2024-09-16 06:15:50|106253.2|106203.2|106251.2|106201.2|106254.1|106204.1|106250.8|106200.8|25
1726467360000|2024-09-16 06:16:00|106250.4|106200.4|106244.5|106194.5|106250.5|106200.5|106244.4|106194.4|22
1726467370000|2024-09-16 06:16:10|106244.3|106194.3|106241.7|106191.7|106244.3|106194.3|106241.7|106191.7|17
1726467380000|2024-09-16 06:16:20|106241.8|106191.8|106241.9|106191.9|106242.3|106192.3|106241.6|106191.6|15
1726467390000|2024-09-16 06:16:30|106242.3|106192.3|106225.8|106175.8|106242.3|106192.3|106225.3|106175.3|20
1726467400000|2024-09-16 06:16:40|106225.4|106175.4|106221.5|106171.5|106225.6|106175.6|106221.5|106171.5|10
1726467410000|2024-09-16 06:16:50|106221.6|106171.6|106213.3|106163.3|106221.6|106171.6|106213.3|106163.3|22
1726467420000|2024-09-16 06:17:00|106213.4|106163.4|106213.7|106163.7|106214.1|106164.1|106212.8|106162.8|27
1726467430000|2024-09-16 06:17:10|106214.1|106164.1|106210.3|106160.3|106215.7|106165.7|106209.3|106159.3|37
1726467440000|2024-09-16 06:17:20|106210.4|106160.4|106211.3|106161.3|106211.3|106161.3|106208.2|106158.2|27
1726467450000|2024-09-16 06:17:30|106211.6|106161.6|106192.7|106142.7|106211.6|106161.6|106191.4|106141.4|31
1726467460000|2024-09-16 06:17:40|106192.4|106142.4|106194.2|106144.2|106194.2|106144.2|106191|106141|29
1726467470000|2024-09-16 06:17:50|106194.7|106144.7|106196.1|106146.1|106202.2|106152.2|106194.7|106144.7|29
1726467480000|2024-09-16 06:18:00|106196.2|106146.2|106206.7|106156.7|106207.2|106157.2|106194.5|106144.5|42
1726467490000|2024-09-16 06:18:10|106206.9|106156.9|106202.2|106152.2|106207.3|106157.3|106201.8|106151.8|28
1726467500000|2024-09-16 06:18:20|106202.1|106152.1|106190.1|106140.1|106202.1|106152.1|106188|106138|30
1726467510000|2024-09-16 06:18:30|106190.3|106140.3|106179.2|106129.2|106190.3|106140.3|106178.4|106128.4|24
1726467520000|2024-09-16 06:18:40|106178.5|106128.5|106163.8|106113.8|106178.5|106128.5|106161.9|106111.9|32
1726467530000|2024-09-16 06:18:50|106163.3|106113.3|106151|106101|106163.5|106113.5|106148.1|106098.1|39
1726467540000|2024-09-16 06:19:00|106151.5|106101.5|106147.7|106097.7|106151.5|106101.5|106144.6|106094.6|31
1726467550000|2024-09-16 06:19:10|106147.3|106097.3|106142.8|106092.8|106147.3|106097.3|106142.7|106092.7|16
1726467560000|2024-09-16 06:19:20|106143.1|106093.1|106143.6|106093.6|106143.8|106093.8|106142.7|106092.7|14
1726467570000|2024-09-16 06:19:30|106143.8|106093.8|106146.5|106096.5|106146.5|106096.5|106141.6|106091.6|23
1726467580000|2024-09-16 06:19:40|106146.2|106096.2|106157|106107|106157|106107|106146.2|106096.2|23
1726467590000|2024-09-16 06:19:50|106157.5|106107.5|106156.2|106106.2|106157.7|106107.7|106155.8|106105.8|14
1726467600000|2024-09-16 06:20:00|106157.6|106107.6|106148.2|106098.2|106157.6|106107.6|106147.8|106097.8|21
1726467610000|2024-09-16 06:20:10|106147.9|106097.9|106149.7|106099.7|106150.7|106100.7|106147.9|106097.9|24
1726467620000|2024-09-16 06:20:20|106150.1|106100.1|106153.2|106103.2|106154.2|106104.2|106148.7|106098.7|29
1726467630000|2024-09-16 06:20:30|106152.7|106102.7|106162.4|106112.4|106163|106113|106151.7|106101.7|27
1726467640000|2024-09-16 06:20:40|106162|106112|106161.8|106111.8|106162.1|106112.1|106160.2|106110.2|23
1726467650000|2024-09-16 06:20:50|106161.9|106111.9|106165|106115|106165.3|106115.3|106161.9|106111.9|20
1726467660000|2024-09-16 06:21:00|106165.9|106115.9|106167.4|106117.4|106171.3|106121.3|106165|106115|24
1726467670000|2024-09-16 06:21:10|106167.6|106117.6|106164.2|106114.2|106167.6|106117.6|106164.2|106114.2|21
1726467680000|2024-09-16 06:21:20|106164.1|106114.1|106153|106103|106164.1|106114.1|106151.7|106101.7|28
1726467690000|2024-09-16 06:21:30|106153.1|106103.1|106155.1|106105.1|106156.1|106106.1|106152.8|106102.8|18
1726467700000|2024-09-16 06:21:40|106155.8|106105.8|106145.6|106095.6|106155.8|106105.8|106145|106095|26
1726467710000|2024-09-16 06:21:50|106146|106096|106150.6|106100.6|106151.4|106101.4|106146|106096|27
1726467720000|2024-09-16 06:22:00|106150.7|106100.7|106157|106107|106157|106107|106149.3|106099.3|27
1726467730000|2024-09-16 06:22:10|106157.1|106107.1|106158.9|106108.9|106159.1|106109.1|106156.3|106106.3|21
1726467740000|2024-09-16 06:22:20|106159|106109|106160.2|106110.2|106160.4|106110.4|106159|106109|12
1726467750000|2024-09-16 06:22:30|106159.8|106109.8|106158.3|106108.3|106159.8|106109.8|106157.8|106107.8|16
1726467760000|2024-09-16 06:22:40|106157.9|106107.9|106153.7|106103.7|106158.4|106108.4|106152.9|106102.9|24
1726467770000|2024-09-16 06:22:50|106153.5|106103.5|106150.1|106100.1|106154|106104|106146.8|106096.8|24
1726467780000|2024-09-16 06:23:00|106150.4|106100.4|106139.7|106089.7|106150.7|106100.7|106138.9|106088.9|35
1726467790000|2024-09-16 06:23:10|106139.9|106089.9|106140.1|106090.1|106140.3|106090.3|106139.7|106089.7|26
1726467800000|2024-09-16 06:23:20|106139.9|106089.9|106145.2|106095.2|106145.5|106095.5|106139.9|106089.9|14
1726467810000|2024-09-16 06:23:30|106145|106095|106147.3|106097.3|106147.3|106097.3|106144.9|106094.9|14
1726467820000|2024-09-16 06:23:40|106147.4|106097.4|106143.6|106093.6|106147.5|106097.5|106142.6|106092.6|13
1726467830000|2024-09-16 06:23:50|106143.2|106093.2|106149.8|106099.8|106149.8|106099.8|106141.4|106091.4|12
1726467840000|2024-09-16 06:24:00|106150|106100|106155.1|106105.1|106155.9|106105.9|106150|106100|23
1726467850000|2024-09-16 06:24:10|106155.3|106105.3|106156.2|106106.2|106157.1|106107.1|106155.3|106105.3|23
1726467860000|2024-09-16 06:24:20|106155|106105|106155.4|106105.4|106156.8|106106.8|106150.9|106100.9|25
1726467870000|2024-09-16 06:24:30|106155.7|106105.7|106144.1|106094.1|106156.3|106106.3|106141.7|106091.7|16
1726467880000|2024-09-16 06:24:40|106144|106094|106151.2|106101.2|106152.2|106102.2|106140.2|106090.2|39
1726467890000|2024-09-16 06:24:50|106151.4|106101.4|106148.4|106098.4|106153.4|106103.4|106147.8|106097.8|22
1726467900000|2024-09-16 06:25:00|106148.2|106098.2|106147.1|106097.1|106148.2|106098.2|106146.5|106096.5|24
1726467910000|2024-09-16 06:25:10|106147.3|106097.3|106146.5|106096.5|106149.8|106099.8|106145.5|106095.5|24
1726467920000|2024-09-16 06:25:20|106146.2|106096.2|106157.2|106107.2|106157.2|106107.2|106145.6|106095.6|27
1726467930000|2024-09-16 06:25:30|106157.6|106107.6|106153.1|106103.1|106160.7|106110.7|106152.1|106102.1|30
1726467940000|2024-09-16 06:25:40|106153.4|106103.4|106160.1|106110.1|106160.1|106110.1|106153.4|106103.4|14
1726467950000|2024-09-16 06:25:50|106159.8|106109.8|106159.7|106109.7|106159.9|106109.9|106159.4|106109.4|9
1726467960000|2024-09-16 06:26:00|106159.6|106109.6|106160.2|106110.2|106161.3|106111.3|106159.5|106109.5|18
1726467970000|2024-09-16 06:26:10|106160.1|106110.1|106182.4|106132.4|106182.7|106132.7|106159.3|106109.3|26
1726467980000|2024-09-16 06:26:20|106181.7|106131.7|106183.2|106133.2|106183.7|106133.7|106181.4|106131.4|27
1726467990000|2024-09-16 06:26:30|106182.8|106132.8|106185.7|106135.7|106185.7|106135.7|106181.9|106131.9|24
1726468000000|2024-09-16 06:26:40|106186.5|106136.5|106186.2|106136.2|106188|106138|106185.1|106135.1|24
1726468010000|2024-09-16 06:26:50|106186.5|106136.5|106187|106137|106187.9|106137.9|106186.4|106136.4|18
1726468020000|2024-09-16 06:27:00|106186.9|106136.9|106192.2|106142.2|106192.2|106142.2|106186.9|106136.9|21
1726468030000|2024-09-16 06:27:10|106193.2|106143.2|106195.9|106145.9|106195.9|106145.9|106193|106143|13
1726468040000|2024-09-16 06:27:20|106195.6|106145.6|106197.8|106147.8|106197.8|106147.8|106195|106145|13
1726468050000|2024-09-16 06:27:30|106198.7|106148.7|106200.4|106150.4|106201.2|106151.2|106198.7|106148.7|10
1726468060000|2024-09-16 06:27:40|106200.6|106150.6|106196.1|106146.1|106200.6|106150.6|106195.7|106145.7|17
1726468070000|2024-09-16 06:27:50|106196|106146|106194.5|106144.5|106196|106146|106189.6|106139.6|24
1726468080000|2024-09-16 06:28:00|106194.3|106144.3|106199.9|106149.9|106202.7|106152.7|106194.3|106144.3|20
1726468090000|2024-09-16 06:28:10|106199.5|106149.5|106196.3|106146.3|106199.5|106149.5|106196.3|106146.3|16
1726468100000|2024-09-16 06:28:20|106196.2|106146.2|106201.1|106151.1|106201.1|106151.1|106196.2|106146.2|22
1726468110000|2024-09-16 06:28:30|106200.7|106150.7|106201.2|106151.2|106201.2|106151.2|106200.5|106150.5|6
1726468120000|2024-09-16 06:28:40|106201.5|106151.5|106199.9|106149.9|106202.1|106152.1|106199.9|106149.9|7
1726468130000|2024-09-16 06:28:50|106198.3|106148.3|106196.7|106146.7|106199.6|106149.6|106196.7|106146.7|16
1726468140000|2024-09-16 06:29:00|106197.1|106147.1|106196.2|106146.2|106197.1|106147.1|106195.4|106145.4|12
1726468150000|2024-09-16 06:29:10|106196|106146|106193.6|106143.6|106196.3|106146.3|106193|106143|17
1726468160000|2024-09-16 06:29:20|106193.5|106143.5|106196.5|106146.5|106196.6|106146.6|106193.5|106143.5|20
1726468170000|2024-09-16 06:29:30|106196.9|106146.9|106199.7|106149.7|106199.7|106149.7|106196.9|106146.9|12
1726468180000|2024-09-16 06:29:40|106199.8|106149.8|106199.5|106149.5|106199.9|106149.9|106199.5|106149.5|12
1726468190000|2024-09-16 06:29:50|106199.4|106149.4|106200.3|106150.3|106200.3|106150.3|106199.4|106149.4|8
1726468200000|2024-09-16 06:30:00|106200.4|106150.4|106197.2|106147.2|106200.4|106150.4|106196.8|106146.8|24
1726468210000|2024-09-16 06:30:10|106196.9|106146.9|106202.7|106152.7|106202.7|106152.7|106196.9|106146.9|18
1726468220000|2024-09-16 06:30:20|106202.4|106152.4|106203|106153|106203.1|106153.1|106202.4|106152.4|8
1726468230000|2024-09-16 06:30:30|106203.9|106153.9|106205.6|106155.6|106205.7|106155.7|106203.9|106153.9|7
1726468240000|2024-09-16 06:30:40|106205.8|106155.8|106206.1|106156.1|106206.9|106156.9|106205|106155|12
1726468250000|2024-09-16 06:30:50|106205.8|106155.8|106197.9|106147.9|106205.8|106155.8|106197.9|106147.9|9
1726468260000|2024-09-16 06:31:00|106198.1|106148.1|106198.2|106148.2|106198.2|106148.2|106197.4|106147.4|10
1726468270000|2024-09-16 06:31:10|106198.4|106148.4|106203.1|106153.1|106203.1|106153.1|106198.1|106148.1|17
1726468280000|2024-09-16 06:31:20|106203|106153|106199.1|106149.1|106204|106154|106199.1|106149.1|12
1726468290000|2024-09-16 06:31:30|106198.5|106148.5|106198.6|106148.6|106198.8|106148.8|106198.5|106148.5|4
1726468300000|2024-09-16 06:31:40|106198.4|106148.4|106199.7|106149.7|106199.7|106149.7|106196.1|106146.1|15
1726468310000|2024-09-16 06:31:50|106199.9|106149.9|106191.3|106141.3|106200.2|106150.2|106191.3|106141.3|24
1726468320000|2024-09-16 06:32:00|106192.3|106142.3|106189|106139|106192.3|106142.3|106187.7|106137.7|35
1726468330000|2024-09-16 06:32:10|106188.6|106138.6|106190.6|106140.6|106190.6|106140.6|106188.6|106138.6|8
1726468340000|2024-09-16 06:32:20|106190.5|106140.5|106186.8|106136.8|106190.5|106140.5|106186.1|106136.1|13
1726468350000|2024-09-16 06:32:30|106186.2|106136.2|106184.6|106134.6|106186.6|106136.6|106182.5|106132.5|47
1726468360000|2024-09-16 06:32:40|106184.5|106134.5|106178.1|106128.1|106184.6|106134.6|106178.1|106128.1|24
1726468370000|2024-09-16 06:32:50|106177.3|106127.3|106184.4|106134.4|106186.2|106136.2|106176.8|106126.8|31
1726468380000|2024-09-16 06:33:00|106182.9|106132.9|106180.6|106130.6|106182.9|106132.9|106180.6|106130.6|14
1726468390000|2024-09-16 06:33:10|106180.5|106130.5|106183.3|106133.3|106184.2|106134.2|106180.1|106130.1|16
1726468400000|2024-09-16 06:33:20|106183.4|106133.4|106165.9|106115.9|106183.4|106133.4|106165.6|106115.6|20
1726468410000|2024-09-16 06:33:30|106167.4|106117.4|106167.6|106117.6|106167.8|106117.8|106167.2|106117.2|7
1726468420000|2024-09-16 06:33:40|106167.1|106117.1|106166.2|106116.2|106167.1|106117.1|106166.2|106116.2|7
1726468430000|2024-09-16 06:33:50|106165.5|106115.5|106165.2|106115.2|106165.6|106115.6|106164.9|106114.9|7
1726468440000|2024-09-16 06:34:00|106165.5|106115.5|106153|106103|106166.3|106116.3|106150|106100|38
1726468450000|2024-09-16 06:34:10|106152.8|106102.8|106153.2|106103.2|106158|106108|106152.5|106102.5|49
1726468460000|2024-09-16 06:34:20|106153.9|106103.9|106154.5|106104.5|106156|106106|106153.1|106103.1|48
1726468470000|2024-09-16 06:34:30|106154.4|106104.4|106153|106103|106154.5|106104.5|106153|106103|17
1726468480000|2024-09-16 06:34:40|106153.1|106103.1|106158.2|106108.2|106159|106109|106151.7|106101.7|21
1726468490000|2024-09-16 06:34:50|106158.4|106108.4|106158.9|106108.9|106159.4|106109.4|106154.1|106104.1|31
1726468500000|2024-09-16 06:35:00|106158.7|106108.7|106159.2|106109.2|106172.2|106122.2|106158.7|106108.7|36
1726468510000|2024-09-16 06:35:10|106159|106109|106155.4|106105.4|106159.4|106109.4|106155.4|106105.4|19
1726468520000|2024-09-16 06:35:20|106155|106105|106144|106094|106155|106105|106143.6|106093.6|18
1726468530000|2024-09-16 06:35:30|106144.8|106094.8|106146.3|106096.3|106148.6|106098.6|106144.8|106094.8|32
1726468540000|2024-09-16 06:35:40|106145.9|106095.9|106154.3|106104.3|106154.3|106104.3|106140.1|106090.1|34
1726468550000|2024-09-16 06:35:50|106154.4|106104.4|106162.7|106112.7|106162.7|106112.7|106153.5|106103.5|20
1726468560000|2024-09-16 06:36:00|106163.3|106113.3|106177.3|106127.3|106178.1|106128.1|106163.3|106113.3|31
1726468570000|2024-09-16 06:36:10|106177.6|106127.6|106181.6|106131.6|106182.4|106132.4|106177.6|106127.6|12
1726468580000|2024-09-16 06:36:20|106181.4|106131.4|106182.5|106132.5|106182.5|106132.5|106181.2|106131.2|7
1726468590000|2024-09-16 06:36:30|106182.8|106132.8|106183.9|106133.9|106184.7|106134.7|106182.5|106132.5|11
1726468600000|2024-09-16 06:36:40|106184|106134|106189.4|106139.4|106189.4|106139.4|106184|106134|8
1726468610000|2024-09-16 06:36:50|106189.3|106139.3|106177.2|106127.2|106189.3|106139.3|106177|106127|10
1726468620000|2024-09-16 06:37:00|106177|106127|106168.9|106118.9|106177.1|106127.1|106167|106117|29
1726468630000|2024-09-16 06:37:10|106169|106119|106168.5|106118.5|106169|106119|106167.1|106117.1|14
1726468640000|2024-09-16 06:37:20|106168.2|106118.2|106168.3|106118.3|106170.4|106120.4|106165.1|106115.1|30
1726468650000|2024-09-16 06:37:30|106167.7|106117.7|106171.6|106121.6|106171.9|106121.9|106167.3|106117.3|21
1726468660000|2024-09-16 06:37:40|106171.9|106121.9|106176.1|106126.1|106176.5|106126.5|106171.3|106121.3|16
1726468670000|2024-09-16 06:37:50|106176.4|106126.4|106174.4|106124.4|106176.4|106126.4|106173.8|106123.8|15
1726468680000|2024-09-16 06:38:00|106173.8|106123.8|106151.9|106101.9|106173.8|106123.8|106151.9|106101.9|30
1726468690000|2024-09-16 06:38:10|106152.2|106102.2|106147.8|106097.8|106152.6|106102.6|106145.8|106095.8|19
1726468700000|2024-09-16 06:38:20|106150.2|106100.2|106151.4|106101.4|106151.4|106101.4|106149|106099|17
1726468710000|2024-09-16 06:38:30|106151.6|106101.6|106155.1|106105.1|106155.1|106105.1|106151.6|106101.6|25
1726468720000|2024-09-16 06:38:40|106155|106105|106151.8|106101.8|106155.1|106105.1|106151.4|106101.4|21
1726468730000|2024-09-16 06:38:50|106151.9|106101.9|106150.6|106100.6|106152.2|106102.2|106150.6|106100.6|11
1726468740000|2024-09-16 06:39:00|106151.1|106101.1|106148.8|106098.8|106151.1|106101.1|106144.8|106094.8|39
1726468750000|2024-09-16 06:39:10|106146.6|106096.6|106151.7|106101.7|106152|106102|106144.6|106094.6|25
1726468760000|2024-09-16 06:39:20|106151.9|106101.9|106151.5|106101.5|106152.2|106102.2|106151.2|106101.2|8
1726468770000|2024-09-16 06:39:30|106151.3|106101.3|106144|106094|106151.3|106101.3|106144|106094|25
1726468780000|2024-09-16 06:39:40|106143.6|106093.6|106134.6|106084.6|106143.6|106093.6|106134.6|106084.6|22
1726468790000|2024-09-16 06:39:50|106134.8|106084.8|106134.7|106084.7|106135.5|106085.5|106133.7|106083.7|16
1726468800000|2024-09-16 06:40:00|106134.5|106084.5|106135.3|106085.3|106139.3|106089.3|106134.2|106084.2|34
1726468810000|2024-09-16 06:40:10|106135.7|106085.7|106139.6|106089.6|106139.6|106089.6|106135.7|106085.7|16
1726468820000|2024-09-16 06:40:20|106139.1|106089.1|106133.7|106083.7|106139.1|106089.1|106132.7|106082.7|23
1726468830000|2024-09-16 06:40:30|106134.1|106084.1|106141.9|106091.9|106141.9|106091.9|106134.1|106084.1|25
1726468840000|2024-09-16 06:40:40|106141.5|106091.5|106140.8|106090.8|106142.3|106092.3|106134|106084|32
1726468850000|2024-09-16 06:40:50|106141.2|106091.2|106141.5|106091.5|106142|106092|106138.6|106088.6|27
1726468860000|2024-09-16 06:41:00|106142.4|106092.4|106141.8|106091.8|106144.6|106094.6|106141.2|106091.2|18
1726468870000|2024-09-16 06:41:10|106141.5|106091.5|106141.7|106091.7|106144|106094|106140.4|106090.4|26
1726468880000|2024-09-16 06:41:20|106142|106092|106147.9|106097.9|106149.5|106099.5|106142|106092|29
1726468890000|2024-09-16 06:41:30|106148|106098|106144.9|106094.9|106148.1|106098.1|106144.7|106094.7|9
1726468900000|2024-09-16 06:41:40|106144.8|106094.8|106148.4|106098.4|106148.4|106098.4|106141.4|106091.4|26
1726468910000|2024-09-16 06:41:50|106148.1|106098.1|106149.3|106099.3|106150.6|106100.6|106148.1|106098.1|15
1726468920000|2024-09-16 06:42:00|106149.5|106099.5|106150.6|106100.6|106151.7|106101.7|106149.5|106099.5|22
1726468930000|2024-09-16 06:42:10|106150.3|106100.3|106150.1|106100.1|106151.5|106101.5|106149.5|106099.5|18
1726468940000|2024-09-16 06:42:20|106150.4|106100.4|106151.4|106101.4|106152.5|106102.5|106147.4|106097.4|26
1726468950000|2024-09-16 06:42:30|106151.8|106101.8|106146.3|106096.3|106153|106103|106146.2|106096.2|36
1726468960000|2024-09-16 06:42:40|106146.5|106096.5|106146.7|106096.7|106147.9|106097.9|106146.5|106096.5|12
1726468970000|2024-09-16 06:42:50|106146.6|106096.6|106145.1|106095.1|106146.6|106096.6|106145.1|106095.1|8
1726468980000|2024-09-16 06:43:00|106143.2|106093.2|106138.5|106088.5|106145|106095|106138|106088|40
1726468990000|2024-09-16 06:43:10|106138.6|106088.6|106127.1|106077.1|106138.8|106088.8|106127.1|106077.1|14
1726469000000|2024-09-16 06:43:20|106127.2|106077.2|106114.8|106064.8|106127.2|106077.2|106114.8|106064.8|28
1726469010000|2024-09-16 06:43:30|106114.2|106064.2|106110.7|106060.7|106116.8|106066.8|106110.7|106060.7|22
1726469020000|2024-09-16 06:43:40|106110.3|106060.3|106108.7|106058.7|106110.3|106060.3|106108.4|106058.4|10
1726469030000|2024-09-16 06:43:50|106108.3|106058.3|106110.9|106060.9|106110.9|106060.9|106100.3|106050.3|39
1726469040000|2024-09-16 06:44:00|106111.2|106061.2|106137.1|106087.1|106140.1|106090.1|106111.2|106061.2|33
1726469050000|2024-09-16 06:44:10|106137|106087|106130.7|106080.7|106137|106087|106129.8|106079.8|27
1726469060000|2024-09-16 06:44:20|106131.3|106081.3|106139.5|106089.5|106140.6|106090.6|106131.3|106081.3|20
1726469070000|2024-09-16 06:44:30|106139.7|106089.7|106149.2|106099.2|106150.3|106100.3|106139.7|106089.7|31
1726469080000|2024-09-16 06:44:40|106148.1|106098.1|106138.9|106088.9|106149.1|106099.1|106138.9|106088.9|31
1726469090000|2024-09-16 06:44:50|106139.1|106089.1|106143.1|106093.1|106143.9|106093.9|106138.8|106088.8|21
1726469100000|2024-09-16 06:45:00|106142.7|106092.7|106142.8|106092.8|106144.5|106094.5|106142.6|106092.6|22
1726469110000|2024-09-16 06:45:10|106142.4|106092.4|106142.2|106092.2|106142.4|106092.4|106141.4|106091.4|10
1726469120000|2024-09-16 06:45:20|106142.7|106092.7|106144.7|106094.7|106149.3|106099.3|106142.7|106092.7|25
1726469130000|2024-09-16 06:45:30|106144.4|106094.4|106142.6|106092.6|106144.7|106094.7|106142.2|106092.2|26
1726469140000|2024-09-16 06:45:40|106142.2|106092.2|106140.1|106090.1|106142.6|106092.6|106139.3|106089.3|26
1726469150000|2024-09-16 06:45:50|106140.4|106090.4|106141|106091|106141.4|106091.4|106140.4|106090.4|11
1726469160000|2024-09-16 06:46:00|106141.5|106091.5|106149.3|106099.3|106151.3|106101.3|106141.5|106091.5|27
1726469170000|2024-09-16 06:46:10|106149.1|106099.1|106148.4|106098.4|106149.2|106099.2|106148.3|106098.3|21
1726469180000|2024-09-16 06:46:20|106148.1|106098.1|106144.3|106094.3|106148.1|106098.1|106144.3|106094.3|19
1726469190000|2024-09-16 06:46:30|106144.4|106094.4|106142.8|106092.8|106144.4|106094.4|106141.1|106091.1|24
1726469200000|2024-09-16 06:46:40|106142.7|106092.7|106141.3|106091.3|106142.7|106092.7|106141.1|106091.1|11
1726469210000|2024-09-16 06:46:50|106141.2|106091.2|106127.5|106077.5|106141.5|106091.5|106127.5|106077.5|27
1726469220000|2024-09-16 06:47:00|106127.8|106077.8|106126.7|106076.7|106129.3|106079.3|106124.1|106074.1|37
1726469230000|2024-09-16 06:47:10|106127|106077|106123.5|106073.5|106127.3|106077.3|106122.7|106072.7|22
1726469240000|2024-09-16 06:47:20|106122.6|106072.6|106122.7|106072.7|106125|106075|106122.6|106072.6|24
1726469250000|2024-09-16 06:47:30|106122.9|106072.9|106117.4|106067.4|106123.1|106073.1|106117.4|106067.4|22
1726469260000|2024-09-16 06:47:40|106117.8|106067.8|106116.2|106066.2|106119.2|106069.2|106116.2|106066.2|27
1726469270000|2024-09-16 06:47:50|106115.9|106065.9|106108.4|106058.4|106116|106066|106108.4|106058.4|14
1726469280000|2024-09-16 06:48:00|106109|106059|106108.4|106058.4|106111.7|106061.7|106108.4|106058.4|28
1726469290000|2024-09-16 06:48:10|106108.6|106058.6|106105.7|106055.7|106108.6|106058.6|106105.6|106055.6|22
1726469300000|2024-09-16 06:48:20|106105.8|106055.8|106102.6|106052.6|106105.8|106055.8|106102.6|106052.6|8
1726469310000|2024-09-16 06:48:30|106102.4|106052.4|106089.1|106039.1|106102.4|106052.4|106089.1|106039.1|26
1726469320000|2024-09-16 06:48:40|106089.2|106039.2|106087.7|106037.7|106089.2|106039.2|106087.7|106037.7|20
1726469330000|2024-09-16 06:48:50|106087.9|106037.9|106085.4|106035.4|106087.9|106037.9|106084|106034|20
1726469340000|2024-09-16 06:49:00|106085|106035|106103.7|106053.7|106103.9|106053.9|106083.8|106033.8|40
1726469350000|2024-09-16 06:49:10|106103.2|106053.2|106099.1|106049.1|106103.2|106053.2|106098.6|106048.6|29
1726469360000|2024-09-16 06:49:20|106098.8|106048.8|106095.4|106045.4|106098.8|106048.8|106095.2|106045.2|12
1726469370000|2024-09-16 06:49:30|106095.9|106045.9|106090.6|106040.6|106095.9|106045.9|106090.6|106040.6|25
1726469380000|2024-09-16 06:49:40|106090.3|106040.3|106085|106035|106090.3|106040.3|106082.5|106032.5|28
1726469390000|2024-09-16 06:49:50|106083.1|106033.1|106085.3|106035.3|106086.3|106036.3|106082.5|106032.5|32
1726469400000|2024-09-16 06:50:00|106085|106035|106079.7|106029.7|106085|106035|106079.7|106029.7|15
1726469410000|2024-09-16 06:50:10|106079.3|106029.3|106077|106027|106080.6|106030.6|106077|106027|17
1726469420000|2024-09-16 06:50:20|106077.3|106027.3|106067|106017|106077.3|106027.3|106067|106017|17
1726469430000|2024-09-16 06:50:30|106067.1|106017.1|106076.8|106026.8|106077.1|106027.1|106067|106017|31
1726469440000|2024-09-16 06:50:40|106077.7|106027.7|106091|106041|106093.2|106043.2|106077.7|106027.7|28
1726469450000|2024-09-16 06:50:50|106091.3|106041.3|106088.5|106038.5|106091.3|106041.3|106088|106038|9
1726469460000|2024-09-16 06:51:00|106088.8|106038.8|106088.9|106038.9|106089.4|106039.4|106087.3|106037.3|18
1726469470000|2024-09-16 06:51:10|106088.7|106038.7|106079.4|106029.4|106088.7|106038.7|106077|106027|29
1726469480000|2024-09-16 06:51:20|106079.8|106029.8|106079.9|106029.9|106080.8|106030.8|106079.2|106029.2|27
1726469490000|2024-09-16 06:51:30|106079.5|106029.5|106072.3|106022.3|106079.5|106029.5|106072.2|106022.2|26
1726469500000|2024-09-16 06:51:40|106072.5|106022.5|106082.5|106032.5|106084.2|106034.2|106072.5|106022.5|28
1726469510000|2024-09-16 06:51:50|106082.6|106032.6|106082.6|106032.6|106082.9|106032.9|106082.3|106032.3|6
1726469520000|2024-09-16 06:52:00|106082.1|106032.1|106088.5|106038.5|106088.6|106038.6|106082.1|106032.1|22
1726469530000|2024-09-16 06:52:10|106088.3|106038.3|106081.8|106031.8|106089.7|106039.7|106081.3|106031.3|26
1726469540000|2024-09-16 06:52:20|106082.3|106032.3|106069.7|106019.7|106082.3|106032.3|106069.7|106019.7|26
1726469550000|2024-09-16 06:52:30|106069.4|106019.4|106064.6|106014.6|106069.7|106019.7|106064.6|106014.6|30
1726469560000|2024-09-16 06:52:40|106064.5|106014.5|106060.5|106010.5|106064.5|106014.5|106060.5|106010.5|22
1726469570000|2024-09-16 06:52:50|106061|106011|106067.2|106017.2|106070.1|106020.1|106061|106011|27
1726469580000|2024-09-16 06:53:00|106067.6|106017.6|106067.3|106017.3|106068.1|106018.1|106066.9|106016.9|19
1726469590000|2024-09-16 06:53:10|106067|106017|106067.6|106017.6|106070.2|106020.2|106067|106017|11
1726469600000|2024-09-16 06:53:20|106067.9|106017.9|106067.6|106017.6|106068.1|106018.1|106067.1|106017.1|18
1726469610000|2024-09-16 06:53:30|106067.5|106017.5|106063.6|106013.6|106067.5|106017.5|106062.1|106012.1|14
1726469620000|2024-09-16 06:53:40|106063.5|106013.5|106066.2|106016.2|106066.2|106016.2|106062.1|106012.1|20
1726469630000|2024-09-16 06:53:50|106065.3|106015.3|106063.8|106013.8|106065.7|106015.7|106058.7|106008.7|31
1726469640000|2024-09-16 06:54:00|106064.1|106014.1|106063.5|106013.5|106064.1|106014.1|106063.1|106013.1|13
1726469650000|2024-09-16 06:54:10|106063.4|106013.4|106063.4|106013.4|106063.4|106013.4|106062.5|106012.5|10
1726469660000|2024-09-16 06:54:20|106061.2|106011.2|106059.1|106009.1|106061.3|106011.3|106058.9|106008.9|21
1726469670000|2024-09-16 06:54:30|106059.4|106009.4|106057.8|106007.8|106059.5|106009.5|106057.8|106007.8|25
1726469680000|2024-09-16 06:54:40|106057.4|106007.4|106068.2|106018.2|106068.8|106018.8|106057.4|106007.4|26
1726469690000|2024-09-16 06:54:50|106068.5|106018.5|106058.3|106008.3|106068.5|106018.5|106052|106002|38
1726469700000|2024-09-16 06:55:00|106057.9|106007.9|106057.5|106007.5|106059.3|106009.3|106055|106005|27
1726469710000|2024-09-16 06:55:10|106057.6|106007.6|106057.8|106007.8|106059.1|106009.1|106053|106003|23
1726469720000|2024-09-16 06:55:20|106058|106008|106060.4|106010.4|106061.3|106011.3|106056.8|106006.8|43
1726469730000|2024-09-16 06:55:30|106060.1|106010.1|106025|105975|106060.9|106010.9|106025|105975|51
1726469740000|2024-09-16 06:55:40|106024.5|105974.5|106017.3|105967.3|106027.7|105977.7|106013.7|105963.7|43
1726469750000|2024-09-16 06:55:50|106018.9|105968.9|106010.1|105960.1|106019.1|105969.1|106008.2|105958.2|29
1726469760000|2024-09-16 06:56:00|106010|105960|106011.4|105961.4|106011.4|105961.4|106010|105960|11
1726469770000|2024-09-16 06:56:10|106011.2|105961.2|105992|105942|106011.2|105961.2|105992|105942|17
1726469780000|2024-09-16 06:56:20|105991.6|105941.6|105987.9|105937.9|106004.2|105954.2|105986.9|105936.9|52
1726469790000|2024-09-16 06:56:30|105988.6|105938.6|105987.8|105937.8|105995.4|105945.4|105987.5|105937.5|34
1726469800000|2024-09-16 06:56:40|105987.7|105937.7|105975.9|105950.9|105989.7|105950.9|105975.9|105937.3|11
1726469810000|2024-09-16 06:56:50|105976.2|105951.2|105974.7|105949.7|105984.6|105959.6|105974.1|105949.1|17
1726469820000|2024-09-16 06:57:00|105975.5|105950.5|106017.8|105967.8|106018.2|105976.5|105975.5|105950.5|37
1726469830000|2024-09-16 06:57:10|106017.9|105967.9|106020.9|105970.9|106021.1|105971.1|106015.9|105965.9|28
1726469840000|2024-09-16 06:57:20|106021|105971|106006.8|105981.8|106021|105983.8|106006.4|105970.9|22
1726469850000|2024-09-16 06:57:30|106006.5|105981.5|106003.2|105978.2|106008.7|105983.7|106003.2|105978.2|21
1726469860000|2024-09-16 06:57:40|106003.9|105978.9|105998.8|105973.8|106003.9|105978.9|105998.8|105973.8|19
1726469870000|2024-09-16 06:57:50|105998.9|105973.9|105996.8|105971.8|106000.7|105975.7|105996.8|105971.8|13
1726469880000|2024-09-16 06:58:00|105996.4|105971.4|105984.3|105959.3|105996.4|105971.4|105976.5|105951.5|32
1726469890000|2024-09-16 06:58:10|105984.1|105959.1|105981.1|105956.1|105987.5|105962.5|105981.1|105956.1|12
1726469900000|2024-09-16 06:58:20|105981.2|105956.2|105977.6|105927.6|105982.8|105957.8|105966.7|105923.9|29
1726469910000|2024-09-16 06:58:30|105977.4|105927.4|105968.1|105918.1|105977.4|105927.4|105965.4|105915.4|29
1726469920000|2024-09-16 06:58:40|105967.8|105917.8|105968.1|105918.1|105972.5|105922.5|105967.5|105917.5|23
1726469930000|2024-09-16 06:58:50|105968.3|105918.3|105984.6|105959.6|105985.7|105960.7|105968.3|105918.3|28
1726469940000|2024-09-16 06:59:00|105983.9|105958.9|105998.4|105948.4|105998.5|105960.9|105983.7|105946.8|16
1726469950000|2024-09-16 06:59:10|105998.1|105948.1|105999.4|105949.4|106000.2|105950.2|105998.1|105948.1|13
1726469960000|2024-09-16 06:59:20|105999.7|105949.7|106002|105977|106006.4|105977|105999.6|105949.7|21
1726469970000|2024-09-16 06:59:30|106002.1|105977.1|106011.8|105986.8|106027.7|105986.9|106002|105965.7|27
1726469980000|2024-09-16 06:59:40|106012.1|105987.1|106019.7|105994.7|106022.1|105997.1|106010.4|105985.4|31
1726469990000|2024-09-16 06:59:50|106020.7|105995.7|106030.4|105980.4|106035.8|106004.9|106018.9|105980.4|35
1726470000000|2024-09-16 07:00:00|106027.2|105977.2|106025.4|105975.4|106036.8|105986.8|106011.5|105961.5|51
1726470010000|2024-09-16 07:00:10|106025.8|105975.8|106036.6|105986.6|106048.9|106008.9|106023.6|105973.6|44
1726470020000|2024-09-16 07:00:20|106036|105986|106051.9|106001.9|106053|106003|106036|105986|40
1726470030000|2024-09-16 07:00:30|106051.6|106001.6|106064.6|106014.6|106068.4|106018.4|106051.6|106001.6|38
1726470040000|2024-09-16 07:00:40|106064.3|106014.3|106064.1|106014.1|106066.5|106016.5|106064.1|106014.1|18
1726470050000|2024-09-16 07:00:50|106063.9|106013.9|106057.5|106007.5|106063.9|106013.9|106057.5|106007.5|30
1726470060000|2024-09-16 07:01:00|106055.8|106005.8|106048.9|105998.9|106057.1|106007.1|106048.9|105998.9|27
1726470070000|2024-09-16 07:01:10|106049.6|105999.6|106043.4|105993.4|106053.7|106003.7|106043.4|105993.4|25
1726470080000|2024-09-16 07:01:20|106042.9|105992.9|106050.7|106000.7|106050.7|106000.7|106041.6|105991.6|26
1726470090000|2024-09-16 07:01:30|106049.1|105999.1|106040.6|105990.6|106049.1|105999.1|106040.6|105990.6|23
1726470100000|2024-09-16 07:01:40|106041.7|105991.7|106046.4|105996.4|106046.4|105996.4|106041.7|105991.7|18
1726470110000|2024-09-16 07:01:50|106046.6|105996.6|106064.3|106014.3|106064.9|106014.9|106043.1|105993.1|30
1726470120000|2024-09-16 07:02:00|106064.8|106014.8|106069.5|106019.5|106070.6|106020.6|106064.8|106014.8|25
1726470130000|2024-09-16 07:02:10|106069.1|106019.1|106069|106019|106069.9|106019.9|106069|106019|11
1726470140000|2024-09-16 07:02:20|106068.6|106018.6|106067.8|106017.8|106068.6|106018.6|106063.9|106013.9|31
1726470150000|2024-09-16 07:02:30|106066.6|106016.6|106052.1|106002.1|106066.6|106016.6|106051.5|106001.5|26
1726470160000|2024-09-16 07:02:40|106051.9|106001.9|106052.2|106002.2|106053.4|106003.4|106048.9|105998.9|27
1726470170000|2024-09-16 07:02:50|106052.9|106002.9|106066.5|106016.5|106067.4|106017.4|106052.9|106002.9|42
1726470180000|2024-09-16 07:03:00|106066.3|106016.3|106066.5|106016.5|106068.7|106018.7|106066.3|106016.3|17
1726470190000|2024-09-16 07:03:10|106069.2|106019.2|106078.7|106053.7|106084.9|106053.7|106069.2|106019.2|23
1726470200000|2024-09-16 07:03:20|106078.5|106053.5|106079.5|106054.5|106081.2|106056.2|106077.7|106052.7|27
1726470210000|2024-09-16 07:03:30|106079.2|106054.2|106077|106052|106079.8|106054.8|106077|106052|12
1726470220000|2024-09-16 07:03:40|106076.7|106051.7|106077.5|106052.5|106077.5|106052.5|106076.7|106051.7|8
1726470230000|2024-09-16 07:03:50|106077.1|106052.1|106072.9|106047.9|106077.1|106052.1|106072.2|106047.2|13
1726470240000|2024-09-16 07:04:00|106072.7|106047.7|106068.8|106043.8|106072.7|106047.7|106068.8|106043.8|22
1726470250000|2024-09-16 07:04:10|106069.2|106044.2|106099.9|106049.9|106103.4|106064.7|106069.2|106044.2|28
1726470260000|2024-09-16 07:04:20|106099.6|106049.6|106102.5|106052.5|106102.5|106052.5|106099.6|106049.6|24
1726470270000|2024-09-16 07:04:30|106103.1|106053.1|106104|106054|106104.7|106054.7|106103.1|106053.1|14
1726470280000|2024-09-16 07:04:40|106104.1|106054.1|106089|106039|106104.1|106054.1|106089|106039|26
1726470290000|2024-09-16 07:04:50|106088.9|106038.9|106087.2|106037.2|106088.9|106038.9|106083.9|106033.9|24
1726470300000|2024-09-16 07:05:00|106086.8|106036.8|106087.4|106037.4|106087.9|106037.9|106086.1|106036.1|19
1726470310000|2024-09-16 07:05:10|106087.8|106037.8|106100.1|106050.1|106100.5|106050.5|106087.6|106037.6|14
1726470320000|2024-09-16 07:05:20|106100.4|106050.4|106100.5|106050.5|106108.6|106058.6|106092.3|106042.3|37
1726470330000|2024-09-16 07:05:30|106100.3|106050.3|106100.6|106050.6|106101.1|106051.1|106100.3|106050.3|6
1726470340000|2024-09-16 07:05:40|106099.8|106049.8|106093.3|106043.3|106099.8|106049.8|106093.3|106043.3|21
1726470350000|2024-09-16 07:05:50|106093.2|106043.2|106078.2|106028.2|106093.5|106043.5|106078.2|106028.2|23
1726470360000|2024-09-16 07:06:00|106078.3|106028.3|106067|106017|106078.3|106028.3|106067|106017|32
1726470370000|2024-09-16 07:06:10|106066.7|106016.7|106060|106010|106067|106017|106060|106010|30
1726470380000|2024-09-16 07:06:20|106060.4|106010.4|106061.9|106011.9|106067.3|106017.3|106060.4|106010.4|26
1726470390000|2024-09-16 07:06:30|106062.3|106012.3|106050.7|106000.7|106062.9|106012.9|106050.3|106000.3|31
1726470400000|2024-09-16 07:06:40|106051|106001|106061.3|106011.3|106061.6|106011.6|106051|106001|24
1726470410000|2024-09-16 07:06:50|106061.6|106011.6|106058|106008|106061.6|106011.6|106058|106008|19
1726470420000|2024-09-16 07:07:00|106057.9|106007.9|106050.7|106000.7|106057.9|106007.9|106036|105986|37
1726470430000|2024-09-16 07:07:10|106050.3|106000.3|106054.4|106004.4|106054.7|106004.7|106049.3|105999.3|29
1726470440000|2024-09-16 07:07:20|106054.6|106004.6|106068.4|106018.4|106071.7|106021.7|106054.6|106004.6|21
1726470450000|2024-09-16 07:07:30|106064.7|106014.7|106067.3|106017.3|106067.4|106017.4|106064.6|106014.6|19
1726470460000|2024-09-16 07:07:40|106067.7|106017.7|106070.6|106020.6|106072|106022|106067|106017|20
1726470470000|2024-09-16 07:07:50|106070.4|106020.4|106068.6|106018.6|106070.4|106020.4|106067.7|106017.7|18
1726470480000|2024-09-16 07:08:00|106068.3|106018.3|106066.7|106016.7|106069.4|106019.4|106066.7|106016.7|18
1726470490000|2024-09-16 07:08:10|106066.5|106016.5|106067|106017|106067.4|106017.4|106066.5|106016.5|12
1726470500000|2024-09-16 07:08:20|106066.6|106016.6|106059.3|106009.3|106066.6|106016.6|106058.3|106008.3|25
1726470510000|2024-09-16 07:08:30|106059.4|106009.4|106053.4|106003.4|106060.2|106010.2|106052.9|106002.9|19
1726470520000|2024-09-16 07:08:40|106053.3|106003.3|106053|106003|106053.3|106003.3|106053|106003|5
1726470530000|2024-09-16 07:08:50|106052.6|106002.6|106056.9|106006.9|106057.1|106007.1|106051.9|106001.9|18
1726470540000|2024-09-16 07:09:00|106056.8|106006.8|106052|106002|106056.8|106006.8|106048.1|105998.1|18
1726470550000|2024-09-16 07:09:10|106052.4|106002.4|106054.8|106004.8|106054.8|106004.8|106052.1|106002.1|16
1726470560000|2024-09-16 07:09:20|106055|106005|106051.8|106026.8|106059.3|106029.5|106048.7|106005|23
1726470570000|2024-09-16 07:09:30|106051.7|106026.7|106063.8|106038.8|106063.8|106038.8|106049.2|106024.2|25
1726470580000|2024-09-16 07:09:40|106064.2|106039.2|106058.9|106033.9|106064.7|106039.7|106058.9|106033.9|16
1726470590000|2024-09-16 07:09:50|106058.8|106033.8|106043.3|106018.3|106058.8|106033.8|106043.3|106018.3|38
1726470600000|2024-09-16 07:10:00|106042.7|106017.7|106035.4|106010.4|106044.2|106019.2|106034.4|106009.4|24
1726470610000|2024-09-16 07:10:10|106035.7|106010.7|106027.3|106002.3|106036.8|106011.8|106026.6|106001.6|26
1726470620000|2024-09-16 07:10:20|106026.9|106001.9|106034.8|106009.8|106034.8|106009.8|106026.2|106001.2|16
1726470630000|2024-09-16 07:10:30|106034.5|106009.5|106032.2|106007.2|106034.5|106009.5|106030.8|106005.8|14
1726470640000|2024-09-16 07:10:40|106032.5|106007.5|106033.3|106008.3|106034.5|106009.5|106032.3|106007.3|17
1726470650000|2024-09-16 07:10:50|106032.8|106007.8|106038.5|106013.5|106039.3|106014.3|106032.4|106007.4|22
1726470660000|2024-09-16 07:11:00|106038.7|106013.7|106042.7|106017.7|106044.2|106019.2|106038.7|106013.7|20
1726470670000|2024-09-16 07:11:10|106042.6|106017.6|106035.7|106010.7|106043.9|106018.9|106035.7|106010.7|26
1726470680000|2024-09-16 07:11:20|106036|106011|106032.8|106007.8|106036|106011|106032.8|106007.8|17
1726470690000|2024-09-16 07:11:30|106032.2|106007.2|106029.2|106004.2|106033.9|106008.9|106028.7|106003.7|25
1726470700000|2024-09-16 07:11:40|106029|106004|106031.7|106006.7|106031.7|106006.7|106026.6|106001.6|22
1726470710000|2024-09-16 07:11:50|106031.8|106006.8|106034.3|106009.3|106034.3|106009.3|106030.6|106005.6|16
1726470720000|2024-09-16 07:12:00|106034.7|106009.7|106037.9|106012.9|106038.2|106013.2|106034.7|106009.7|10
1726470730000|2024-09-16 07:12:10|106037.7|106012.7|106027.2|106002.2|106037.8|106012.8|106023.5|105998.5|21
1726470740000|2024-09-16 07:12:20|106027.3|106002.3|106031.5|106006.5|106032.6|106007.6|106027.3|106002.3|19
1726470750000|2024-09-16 07:12:30|106032|106007|106035.9|106010.9|106036.4|106011.4|106031.3|106006.3|13
1726470760000|2024-09-16 07:12:40|106035.5|106010.5|106027.4|106002.4|106035.5|106010.5|106025.8|106000.8|21
1726470770000|2024-09-16 07:12:50|106027.7|106002.7|106030.1|106005.1|106030.1|106005.1|106027.7|106002.7|15
1726470780000|2024-09-16 07:13:00|106030.5|106005.5|106032.7|106007.7|106034.4|106009.4|106030.5|106005.5|12
1726470790000|2024-09-16 07:13:10|106032.5|106007.5|106033|106008|106033.4|106008.4|106032.5|106007.5|9
1726470800000|2024-09-16 07:13:20|106032.3|106007.3|106032.1|106007.1|106033.6|106008.6|106031.2|106006.2|14
1726470810000|2024-09-16 07:13:30|106031.8|106006.8|106031.3|106006.3|106032|106007|106028.9|106003.9|15
1726470820000|2024-09-16 07:13:40|106031.4|106006.4|106029.7|106004.7|106031.4|106006.4|106029.7|106004.7|7
1726470830000|2024-09-16 07:13:50|106028.8|106003.8|106002.7|105977.7|106028.8|106003.8|105991.1|105966.1|26
1726470840000|2024-09-16 07:14:00|106002.2|105977.2|106007.7|105982.7|106007.7|105982.7|106002.2|105977.2|16
1726470850000|2024-09-16 07:14:10|106008.1|105983.1|106021.4|105971.4|106025.4|105989.4|106008.1|105971.2|15
1726470860000|2024-09-16 07:14:20|106021.7|105971.7|106022|105972|106022.1|105972.1|106021.4|105971.4|5
1726470870000|2024-09-16 07:14:30|106021.8|105971.8|106020.3|105970.3|106022.8|105972.8|106019.9|105969.9|20
1726470880000|2024-09-16 07:14:40|106020.6|105970.6|106020.3|105970.3|106021.9|105971.9|106020.3|105970.3|20
1726470890000|2024-09-16 07:14:50|106020.7|105970.7|106015.9|105965.9|106020.7|105970.7|106015.8|105965.8|16
1726470900000|2024-09-16 07:15:00|106015.4|105965.4|106008.3|105958.3|106015.4|105965.4|106002.2|105952.2|28
1726470910000|2024-09-16 07:15:10|106008|105958|106007.4|105957.4|106008|105958|106007|105957|8
1726470920000|2024-09-16 07:15:20|106008|105958|106002.3|105952.3|106008|105958|106001.3|105951.3|18
1726470930000|2024-09-16 07:15:30|106002|105952|106002.4|105952.4|106002.6|105952.6|106002|105952|7
1726470940000|2024-09-16 07:15:40|106002.6|105952.6|106000.4|105950.4|106002.6|105952.6|105995.7|105945.7|20
1726470950000|2024-09-16 07:15:50|106000.7|105950.7|106000.8|105950.8|106001.5|105951.5|105996.6|105946.6|17
1726470960000|2024-09-16 07:16:00|106001.3|105951.3|106029.5|105979.5|106029.5|105979.5|106001.3|105951.3|25
1726470970000|2024-09-16 07:16:10|106029.1|105979.1|106028.5|105978.5|106029.6|105979.6|106026|105976|18
1726470980000|2024-09-16 07:16:20|106028.2|105978.2|106032.4|105982.4|106032.4|105982.4|106027|105977|22
1726470990000|2024-09-16 07:16:30|106032.9|105982.9|106019.6|105969.6|106033|105983|106018.5|105968.5|27
1726471000000|2024-09-16 07:16:40|106020.1|105970.1|106031.1|105981.1|106031.1|105981.1|106020.1|105970.1|19
1726471010000|2024-09-16 07:16:50|106030.9|105980.9|106025.8|105975.8|106036.2|105986.2|106020.3|105970.3|36
1726471020000|2024-09-16 07:17:00|106025.4|105975.4|106022.5|105972.5|106025.4|105975.4|106022.2|105972.2|22
1726471030000|2024-09-16 07:17:10|106022.7|105972.7|105995.9|105945.9|106023.2|105973.2|105995.9|105945.9|39
1726471040000|2024-09-16 07:17:20|105995.5|105945.5|105992.3|105942.3|106000.5|105950.5|105992.3|105942.3|33
1726471050000|2024-09-16 07:17:30|105992.5|105942.5|105994|105944|105994.9|105944.9|105992|105942|21
1726471060000|2024-09-16 07:17:40|105994.1|105944.1|106012|105962|106012.3|105962.3|105994|105944|29
1726471070000|2024-09-16 07:17:50|106011.8|105961.8|106015|105965|106015|105965|106011.3|105961.3|26
1726471080000|2024-09-16 07:18:00|106015.2|105965.2|106007.8|105957.8|106015.2|105965.2|106007.8|105957.8|31
1726471090000|2024-09-16 07:18:10|106007.6|105957.6|105989.4|105939.4|106007.7|105957.7|105989.4|105939.4|32
1726471100000|2024-09-16 07:18:20|105990.1|105940.1|105996.6|105946.6|105996.6|105946.6|105987.5|105937.5|31
1726471110000|2024-09-16 07:18:30|105997.2|105947.2|106010.2|105960.2|106013.9|105963.9|105996.7|105946.7|38
1726471120000|2024-09-16 07:18:40|106009.8|105959.8|106006.4|105956.4|106009.8|105959.8|106001.4|105951.4|28
1726471130000|2024-09-16 07:18:50|106008.4|105958.4|106025.7|105975.7|106027.4|105977.4|106008.4|105958.4|35
1726471140000|2024-09-16 07:19:00|106025.4|105975.4|106022|105972|106026.7|105976.7|106022|105972|29
1726471150000|2024-09-16 07:19:10|106022.1|105972.1|106029.2|105979.2|106029.2|105979.2|106019.4|105969.4|41
1726471160000|2024-09-16 07:19:20|106029.6|105979.6|106026.5|105976.5|106030.1|105980.1|106026|105976|28
1726471170000|2024-09-16 07:19:30|106026|105976|106025.1|105975.1|106026.9|105976.9|106020|105970|30
1726471180000|2024-09-16 07:19:40|106025|105975|106024.5|105974.5|106025.2|105975.2|106024.5|105974.5|6
1726471190000|2024-09-16 07:19:50|106024.9|105974.9|106028.3|105978.3|106028.3|105978.3|106016.6|105966.6|39
1726471200000|2024-09-16 07:20:00|106028.5|105978.5|106041.7|105991.7|106041.8|105991.8|106028.5|105978.5|29
1726471210000|2024-09-16 07:20:10|106041.6|105991.6|106031.3|105981.3|106044.1|105994.1|106030.7|105980.7|33
1726471220000|2024-09-16 07:20:20|106031.1|105981.1|106038.3|105988.3|106038.9|105988.9|106030.9|105980.9|36
1726471230000|2024-09-16 07:20:30|106038.4|105988.4|106019.4|105969.4|106039.2|105989.2|106019.4|105969.4|30
1726471240000|2024-09-16 07:20:40|106019.1|105969.1|106003.7|105953.7|106019.9|105969.9|106003.3|105953.3|45
1726471250000|2024-09-16 07:20:50|106004|105954|105992.4|105942.4|106004|105954|105989.8|105939.8|36
1726471260000|2024-09-16 07:21:00|105992.8|105942.8|105992.7|105942.7|105992.9|105942.9|105990.2|105940.2|33
1726471270000|2024-09-16 07:21:10|105992.1|105942.1|105991.9|105941.9|105993.1|105943.1|105991.9|105941.9|13
1726471280000|2024-09-16 07:21:20|105991.6|105941.6|105981.7|105931.7|105991.6|105941.6|105980|105930|29
1726471290000|2024-09-16 07:21:30|105982.6|105932.6|105984.9|105934.9|105985.5|105935.5|105982.4|105932.4|27
1726471300000|2024-09-16 07:21:40|105985.2|105935.2|105999.1|105949.1|106000.4|105950.4|105985.2|105935.2|40
1726471310000|2024-09-16 07:21:50|105999.3|105949.3|105988.7|105938.7|106000|105950|105988.7|105938.7|29
1726471320000|2024-09-16 07:22:00|105989.1|105939.1|105999.1|105949.1|105999.7|105949.7|105989.1|105939.1|28
1726471330000|2024-09-16 07:22:10|105998.5|105948.5|105999.1|105949.1|106000.2|105950.2|105997.3|105947.3|32
1726471340000|2024-09-16 07:22:20|105998.4|105948.4|105994.7|105944.7|105998.7|105948.7|105993.9|105943.9|20
1726471350000|2024-09-16 07:22:30|105994.5|105944.5|105991.7|105941.7|105994.5|105944.5|105991.6|105941.6|10
1726471360000|2024-09-16 07:22:40|105991.9|105941.9|106001.8|105951.8|106002.3|105952.3|105991.6|105941.6|29
1726471370000|2024-09-16 07:22:50|106001.6|105951.6|106000.3|105950.3|106002.6|105952.6|105999.6|105949.6|25
1726471380000|2024-09-16 07:23:00|105999.3|105949.3|105988.5|105938.5|106000|105950|105988.5|105938.5|19
1726471390000|2024-09-16 07:23:10|105989|105939|105985.4|105935.4|105989.1|105939.1|105983.5|105933.5|28
1726471400000|2024-09-16 07:23:20|105985.6|105935.6|105992.9|105942.9|105992.9|105942.9|105984.6|105934.6|24
1726471410000|2024-09-16 07:23:30|105992.8|105942.8|105995.1|105945.1|105997.1|105947.1|105990.6|105940.6|34
1726471420000|2024-09-16 07:23:40|105994.8|105944.8|106016.9|105966.9|106017.3|105967.3|105993.9|105943.9|37
1726471430000|2024-09-16 07:23:50|106016.7|105966.7|106012.8|105962.8|106016.7|105966.7|106012.8|105962.8|13
1726471440000|2024-09-16 07:24:00|106012.6|105962.6|106008|105958|106012.6|105962.6|106007.3|105957.3|25
1726471450000|2024-09-16 07:24:10|106008.1|105958.1|106014.7|105964.7|106014.7|105964.7|106007.8|105957.8|16
1726471460000|2024-09-16 07:24:20|106015.1|105965.1|106015.1|105965.1|106015.1|105965.1|106014.6|105964.6|3
1726471470000|2024-09-16 07:24:30|106015.2|105965.2|106029|105979|106029|105979|106015.2|105965.2|17
1726471480000|2024-09-16 07:24:40|106028.8|105978.8|106014.2|105989.2|106028.8|105989.5|106013|105976.1|16
1726471490000|2024-09-16 07:24:50|106014.4|105989.4|106005.4|105980.4|106014.8|105989.8|106005.4|105980.4|12
1726471500000|2024-09-16 07:25:00|106005.7|105980.7|105986.6|105961.6|106007.6|105982.6|105984.4|105959.4|34
1726471510000|2024-09-16 07:25:10|105986.3|105961.3|105994.2|105969.2|105995.8|105970.8|105982.3|105957.3|21
1726471520000|2024-09-16 07:25:20|105994.6|105969.6|105996.7|105971.7|105996.7|105971.7|105994.6|105969.6|19
1726471530000|2024-09-16 07:25:30|105996.2|105971.2|105983.7|105958.7|105996.2|105971.2|105977|105952|25
1726471540000|2024-09-16 07:25:40|105983.9|105958.9|105995.5|105970.5|105995.5|105970.5|105983.9|105958.9|17
1726471550000|2024-09-16 07:25:50|105995.4|105970.4|106007.8|105982.8|106008.6|105983.6|105995.4|105970.4|31
1726471560000|2024-09-16 07:26:00|106007.9|105982.9|105998.4|105973.4|106011.5|105986.5|105998.4|105973.4|35
1726471570000|2024-09-16 07:26:10|105998.5|105973.5|105980|105955|105998.5|105973.5|105977.2|105952.2|24
1726471580000|2024-09-16 07:26:20|105980.3|105955.3|105996.5|105971.5|105997.3|105972.3|105980.3|105955.3|31
1726471590000|2024-09-16 07:26:30|105991.5|105966.5|105978.7|105953.7|105991.5|105966.5|105976.8|105951.8|25
1726471600000|2024-09-16 07:26:40|105978.4|105953.4|105976.8|105951.8|105978.7|105953.7|105976.8|105951.8|18
1726471610000|2024-09-16 07:26:50|105976.7|105951.7|105980|105955|105980.5|105955.5|105976.1|105951.1|28
1726471620000|2024-09-16 07:27:00|105980.3|105955.3|105985|105960|105985|105960|105980.1|105955.1|24
1726471630000|2024-09-16 07:27:10|105984.8|105959.8|105969.3|105944.3|105984.8|105959.8|105968.6|105943.6|34
1726471640000|2024-09-16 07:27:20|105968.9|105943.9|105969.1|105944.1|105970.7|105945.7|105968.5|105943.5|19
1726471650000|2024-09-16 07:27:30|105968.9|105943.9|105974|105949|105974.5|105949.5|105968.7|105943.7|21
1726471660000|2024-09-16 07:27:40|105974.4|105949.4|105982.6|105957.6|105982.9|105957.9|105974.4|105949.4|23
1726471670000|2024-09-16 07:27:50|105982.8|105957.8|105983.1|105958.1|105984.6|105959.6|105979.2|105954.2|22
1726471680000|2024-09-16 07:28:00|105983|105958|105982.2|105957.2|105983.8|105958.8|105982.2|105957.2|19
1726471690000|2024-09-16 07:28:10|105982.5|105957.5|105979|105954|105983.2|105958.2|105979|105954|18
1726471700000|2024-09-16 07:28:20|105979.1|105954.1|105997.8|105972.8|106002.3|105977.3|105978.9|105953.9|25
1726471710000|2024-09-16 07:28:30|105996.8|105971.8|106001.7|105976.7|106002.7|105977.7|105996.8|105971.8|24
1726471720000|2024-09-16 07:28:40|106002|105977|106009.7|105984.7|106009.7|105984.7|105997.7|105972.7|33
1726471730000|2024-09-16 07:28:50|106009.2|105984.2|106013.7|105988.7|106013.7|105988.7|106009.2|105984.2|23
1726471740000|2024-09-16 07:29:00|106013.9|105988.9|106017.1|105992.1|106017.3|105992.3|106011.4|105986.4|29
1726471750000|2024-09-16 07:29:10|106017.2|105992.2|106016.5|105991.5|106017.4|105992.4|106016.5|105991.5|13
1726471760000|2024-09-16 07:29:20|106016.8|105991.8|106019.3|105994.3|106020.4|105995.4|106016.8|105991.8|19
1726471770000|2024-09-16 07:29:30|106019.2|105994.2|106018.6|105993.6|106019.3|105994.3|106018|105993|16
1726471780000|2024-09-16 07:29:40|106018.4|105993.4|106016|105991|106018.8|105993.8|106015.1|105990.1|15
1726471790000|2024-09-16 07:29:50|106015.7|105990.7|106012.4|105987.4|106015.8|105990.8|106012.4|105987.4|11
1726471800000|2024-09-16 07:30:00|106011.7|105986.7|106002.6|105977.6|106012.4|105987.4|105996.6|105971.6|39
1726471810000|2024-09-16 07:30:10|106003.7|105978.7|106008.3|105983.3|106009.3|105984.3|106003.5|105978.5|29
1726471820000|2024-09-16 07:30:20|106008.2|105983.2|106007.5|105982.5|106008.2|105983.2|106007.1|105982.1|10
1726471830000|2024-09-16 07:30:30|106007.6|105982.6|106000.9|105950.9|106009.2|105982.6|105999.8|105950.9|26
1726471840000|2024-09-16 07:30:40|106001.1|105951.1|106000.4|105950.4|106006.2|105956.2|106000.4|105950.4|31
1726471850000|2024-09-16 07:30:50|106000.3|105950.3|105996|105946|106000.3|105950.3|105995.8|105945.8|28
1726471860000|2024-09-16 07:31:00|105995.9|105945.9|106011.2|105961.2|106011.9|105961.9|105995.9|105945.9|45
1726471870000|2024-09-16 07:31:10|106010.9|105960.9|106009.1|105959.1|106013.8|105963.8|106009|105959|34
1726471880000|2024-09-16 07:31:20|106008.9|105958.9|106012.8|105962.8|106012.9|105962.9|106008|105958|31
1726471890000|2024-09-16 07:31:30|106012.6|105962.6|105986.8|105936.8|106012.8|105962.8|105980.9|105930.9|46
1726471900000|2024-09-16 07:31:40|105983.3|105933.3|105976.1|105926.1|105983.3|105933.3|105976|105926|26
1726471910000|2024-09-16 07:31:50|105975.8|105925.8|105977.4|105927.4|105977.4|105927.4|105974.7|105924.7|20
1726471920000|2024-09-16 07:32:00|105977.6|105927.6|105981.1|105931.1|105981.2|105931.2|105977.6|105927.6|20
1726471930000|2024-09-16 07:32:10|105981.3|105931.3|105977.5|105927.5|105981.4|105931.4|105977.5|105927.5|15
1726471940000|2024-09-16 07:32:20|105977.1|105927.1|105979|105929|105979.3|105929.3|105976.4|105926.4|19
1726471950000|2024-09-16 07:32:30|105978.6|105928.6|105968.8|105918.8|105978.6|105928.6|105968.6|105918.6|27
1726471960000|2024-09-16 07:32:40|105969|105919|105966.8|105916.8|105970.3|105920.3|105966.4|105916.4|23
1726471970000|2024-09-16 07:32:50|105966.7|105916.7|105966.9|105916.9|105968.1|105918.1|105965|105915|14
1726471980000|2024-09-16 07:33:00|105965.2|105915.2|105967.5|105917.5|105970.7|105920.7|105964.9|105914.9|28
1726471990000|2024-09-16 07:33:10|105967.4|105917.4|105929.4|105879.4|105967.4|105917.4|105910.3|105876.1|39
1726472000000|2024-09-16 07:33:20|105929.5|105879.5|105949|105899|105949.2|105899.2|105923.8|105873.8|29
1726472010000|2024-09-16 07:33:30|105949.2|105899.2|105970.5|105920.5|105970.9|105920.9|105949.2|105899.2|36
1726472020000|2024-09-16 07:33:40|105970.7|105920.7|105952.7|105902.7|105978.5|105928.5|105951.1|105901.1|39
1726472030000|2024-09-16 07:33:50|105952.8|105902.8|105961.2|105911.2|105963.2|105913.2|105952.6|105902.6|15
1726472040000|2024-09-16 07:34:00|105960.9|105910.9|105988.2|105938.2|105988.2|105938.2|105960.9|105910.9|32
1726472050000|2024-09-16 07:34:10|105988.5|105938.5|105991.5|105941.5|105998.8|105948.8|105986.6|105936.6|43
1726472060000|2024-09-16 07:34:20|105992|105942|105990.1|105940.1|105993.5|105943.5|105989.7|105939.7|52
1726472070000|2024-09-16 07:34:30|105990.4|105940.4|105976.7|105926.7|105990.9|105940.9|105975.1|105925.1|40
1726472080000|2024-09-16 07:34:40|105977.3|105927.3|105976.9|105926.9|105977.8|105927.8|105976.9|105926.9|9
1726472090000|2024-09-16 07:34:50|105976.3|105926.3|105969.8|105919.8|105976.9|105926.9|105969.8|105919.8|13
1726472100000|2024-09-16 07:35:00|105969.3|105919.3|105968|105918|105969.3|105919.3|105968|105918|13
1726472110000|2024-09-16 07:35:10|105968.4|105918.4|105968.2|105918.2|105969.3|105919.3|105967.9|105917.9|17
1726472120000|2024-09-16 07:35:20|105968.1|105918.1|105968.6|105918.6|105969.6|105919.6|105967.9|105917.9|11
1726472130000|2024-09-16 07:35:30|105968.8|105918.8|105972.1|105947.1|105974.6|105947.1|105968.8|105918.8|15
1726472140000|2024-09-16 07:35:40|105972.5|105947.5|105973.3|105948.3|105973.6|105948.6|105972.5|105947.5|10
1726472150000|2024-09-16 07:35:50|105973.2|105948.2|105954.9|105929.9|105973.2|105948.2|105954.9|105929.9|19
1726472160000|2024-09-16 07:36:00|105955.5|105930.5|105953.1|105928.1|105957.4|105932.4|105952.3|105927.3|30
1726472170000|2024-09-16 07:36:10|105952.7|105927.7|105943.9|105918.9|105958|105933|105943.6|105918.6|47
1726472180000|2024-09-16 07:36:20|105943.4|105918.4|105941.8|105916.8|105947.4|105922.4|105937.2|105912.2|37
1726472190000|2024-09-16 07:36:30|105939.7|105914.7|105936.8|105911.8|105944.3|105919.3|105936.6|105911.6|32
1726472200000|2024-09-16 07:36:40|105936.9|105911.9|105942.8|105917.8|105942.8|105917.8|105931.9|105906.9|36
1726472210000|2024-09-16 07:36:50|105943|105918|105945.5|105920.5|105947.4|105922.4|105939.8|105914.8|36
1726472220000|2024-09-16 07:37:00|105944.7|105919.7|105939.1|105914.1|105945.5|105920.5|105938.5|105913.5|44
1726472230000|2024-09-16 07:37:10|105938.7|105913.7|105940.3|105915.3|105942.4|105917.4|105938.7|105913.7|44
1726472240000|2024-09-16 07:37:20|105940.4|105915.4|105942.1|105917.1|105942.8|105917.8|105939.1|105914.1|31
1726472250000|2024-09-16 07:37:30|105942.7|105917.7|105950.1|105925.1|105950.8|105925.8|105942.7|105917.7|29
1726472260000|2024-09-16 07:37:40|105949.8|105924.8|105954.5|105929.5|105955|105930|105949.8|105924.8|34
1726472270000|2024-09-16 07:37:50|105954.4|105929.4|105954|105929|105954.4|105929.4|105952.7|105927.7|12
1726472280000|2024-09-16 07:38:00|105953.9|105928.9|105954.5|105929.5|105954.5|105929.5|105951.6|105926.6|15
1726472290000|2024-09-16 07:38:10|105954.7|105929.7|105955.2|105930.2|105955.2|105930.2|105954.7|105929.7|6
1726472300000|2024-09-16 07:38:20|105955.7|105930.7|105955.9|105930.9|105971.7|105946.7|105955.7|105930.7|36
1726472310000|2024-09-16 07:38:30|105955.7|105930.7|105957.4|105932.4|105958.9|105933.9|105953.5|105928.5|26
1726472320000|2024-09-16 07:38:40|105957.6|105932.6|105948.9|105923.9|105957.6|105932.6|105948.6|105923.6|21
1726472330000|2024-09-16 07:38:50|105949|105924|105949.6|105924.6|105949.8|105924.8|105949|105924|14
1726472340000|2024-09-16 07:39:00|105949.4|105924.4|105965.6|105940.6|105966.6|105941.6|105947.7|105922.7|17
1726472350000|2024-09-16 07:39:10|105965.3|105940.3|105968.2|105943.2|105968.2|105943.2|105964.6|105939.6|20
1726472360000|2024-09-16 07:39:20|105968.4|105943.4|105968.2|105943.2|105969.4|105944.4|105967.7|105942.7|14
1726472370000|2024-09-16 07:39:30|105968|105943|105963.9|105938.9|105968.1|105943.1|105963.9|105938.9|16
1726472380000|2024-09-16 07:39:40|105964|105939|105963.1|105938.1|105964.5|105939.5|105962.8|105937.8|15
1726472390000|2024-09-16 07:39:50|105963.3|105938.3|105972.4|105947.4|105972.4|105947.4|105963.3|105938.3|19
1726472400000|2024-09-16 07:40:00|105972.7|105947.7|105978.7|105953.7|105978.7|105953.7|105972.4|105947.4|25
1726472410000|2024-09-16 07:40:10|105978.6|105953.6|105978.8|105953.8|105982|105957|105978.1|105953.1|30
1726472420000|2024-09-16 07:40:20|105978.6|105953.6|105986.6|105961.6|105987.2|105962.2|105978.5|105953.5|31
1726472430000|2024-09-16 07:40:30|105987|105962|105981.5|105956.5|105987.3|105962.3|105981.3|105956.3|31
1726472440000|2024-09-16 07:40:40|105982|105957|105988.5|105963.5|105988.5|105963.5|105981.4|105956.4|26
1726472450000|2024-09-16 07:40:50|105988.3|105963.3|105989.1|105964.1|105991.3|105966.3|105988|105963|16
1726472460000|2024-09-16 07:41:00|105989.2|105964.2|105986.3|105961.3|105991.5|105966.5|105985.3|105960.3|20
1726472470000|2024-09-16 07:41:10|105987.6|105962.6|105984.8|105959.8|105987.6|105962.6|105984.4|105959.4|24
1726472480000|2024-09-16 07:41:20|105984.7|105959.7|105982.9|105957.9|105984.7|105959.7|105982.4|105957.4|18
1726472490000|2024-09-16 07:41:30|105982.8|105957.8|105983.1|105958.1|105983.7|105958.7|105981.7|105956.7|14
1726472500000|2024-09-16 07:41:40|105983.2|105958.2|105990.8|105965.8|105994.3|105969.3|105983.2|105958.2|20
1726472510000|2024-09-16 07:41:50|105990.9|105965.9|105986.2|105961.2|105992.3|105967.3|105984.8|105959.8|21
1726472520000|2024-09-16 07:42:00|105986|105961|105982.9|105957.9|105986.2|105961.2|105982.9|105957.9|17
1726472530000|2024-09-16 07:42:10|105983.1|105958.1|105989.2|105964.2|105989.2|105964.2|105981.7|105956.7|21
1726472540000|2024-09-16 07:42:20|105989.4|105964.4|105991|105966|105991|105966|105986.7|105961.7|16
1726472550000|2024-09-16 07:42:30|105991.1|105966.1|105989.6|105964.6|105994.6|105969.6|105989.6|105964.6|21
1726472560000|2024-09-16 07:42:40|105989.5|105964.5|105988.9|105963.9|105989.5|105964.5|105988.8|105963.8|5
1726472570000|2024-09-16 07:42:50|105988.4|105963.4|105987.2|105962.2|105988.4|105963.4|105987.2|105962.2|9
1726472580000|2024-09-16 07:43:00|105986.5|105961.5|105986|105961|105986.9|105961.9|105985.7|105960.7|16
1726472590000|2024-09-16 07:43:10|105985.6|105960.6|105983.1|105958.1|105987.6|105962.6|105982.5|105957.5|16
1726472600000|2024-09-16 07:43:20|105982.8|105957.8|105980.5|105955.5|105983.1|105958.1|105980.4|105955.4|19
1726472610000|2024-09-16 07:43:30|105980.7|105955.7|105990|105965|105990|105965|105980.7|105955.7|34
1726472620000|2024-09-16 07:43:40|105990.1|105965.1|105989.2|105964.2|105990.7|105965.7|105989.2|105964.2|18
1726472630000|2024-09-16 07:43:50|105987.4|105962.4|105982.7|105957.7|105987.9|105962.9|105982.6|105957.6|17
1726472640000|2024-09-16 07:44:00|105982.6|105957.6|105977.5|105952.5|105983.1|105958.1|105977.1|105952.1|19
1726472650000|2024-09-16 07:44:10|105974.5|105949.5|105976.1|105951.1|105976.1|105951.1|105973.7|105948.7|11
1726472660000|2024-09-16 07:44:20|105976.3|105951.3|105971.1|105946.1|105982.4|105957.4|105971.1|105946.1|22
1726472670000|2024-09-16 07:44:30|105970.9|105945.9|105971.2|105946.2|105973.1|105948.1|105970.9|105945.9|11
1726472680000|2024-09-16 07:44:40|105970|105945|105964.5|105939.5|105970.6|105945.6|105961.3|105936.3|25
1726472690000|2024-09-16 07:44:50|105964.8|105939.8|105967.7|105942.7|105968.3|105943.3|105964.8|105939.8|16
1726472700000|2024-09-16 07:45:00|105967.4|105942.4|105989.8|105939.8|105992.4|105945.1|105967.4|105932.5|30
1726472710000|2024-09-16 07:45:10|105989.6|105939.6|105984.8|105934.8|105989.6|105939.6|105984.8|105934.8|8
1726472720000|2024-09-16 07:45:20|105983.5|105933.5|105986.6|105936.6|105986.6|105936.6|105983|105933|18
1726472730000|2024-09-16 07:45:30|105989.7|105939.7|105995.6|105945.6|105996|105946|105989.7|105939.7|16
1726472740000|2024-09-16 07:45:40|105995.5|105945.5|106001|105951|106002.8|105952.8|105995.5|105945.5|19
1726472750000|2024-09-16 07:45:50|106000.8|105950.8|106000.1|105950.1|106001.7|105951.7|105998.9|105948.9|21
1726472760000|2024-09-16 07:46:00|106000.2|105950.2|106020.3|105995.3|106025.3|106000.3|106000.2|105950.2|38
1726472770000|2024-09-16 07:46:10|106020|105995|106018.3|105993.3|106022.8|105997.8|106018.3|105993.3|27
1726472780000|2024-09-16 07:46:20|106018.2|105993.2|106005.2|105980.2|106020.4|105995.4|106005.2|105980.2|29
1726472790000|2024-09-16 07:46:30|106005|105980|106009.5|105984.5|106010.1|105985.1|106005|105980|14
1726472800000|2024-09-16 07:46:40|106009.3|105984.3|106019.4|105969.4|106019.4|105984.3|106007.1|105968.8|12
1726472810000|2024-09-16 07:46:50|106019.5|105969.5|106005.2|105955.2|106019.5|105969.5|106005.2|105955.2|27
1726472820000|2024-09-16 07:47:00|106005.4|105955.4|105985.6|105960.6|106005.4|105961.7|105985.6|105940.8|31
1726472830000|2024-09-16 07:47:10|105984.3|105959.3|105979.5|105954.5|105984.5|105959.5|105978.4|105953.4|24
1726472840000|2024-09-16 07:47:20|105979.2|105954.2|105974.2|105949.2|105980.2|105955.2|105974.2|105949.2|13
1726472850000|2024-09-16 07:47:30|105974|105949|105982.3|105957.3|105983|105958|105971.9|105946.9|15
1726472860000|2024-09-16 07:47:40|105982.6|105957.6|105992|105967|105992|105967|105982.6|105957.6|17
1726472870000|2024-09-16 07:47:50|105991.7|105966.7|106004.1|105979.1|106004.1|105979.1|105990.7|105965.7|20
1726472880000|2024-09-16 07:48:00|106003.5|105978.5|106000.7|105975.7|106006.5|105981.5|106000.7|105975.7|20
1726472890000|2024-09-16 07:48:10|106000.3|105975.3|105989.7|105964.7|106000.9|105975.9|105989.7|105964.7|24
1726472900000|2024-09-16 07:48:20|105989.8|105964.8|106001.7|105976.7|106001.8|105976.8|105981.7|105956.7|34
1726472910000|2024-09-16 07:48:30|106001.4|105976.4|105999.8|105974.8|106001.4|105976.4|105999.8|105974.8|4
1726472920000|2024-09-16 07:48:40|106000|105975|105983.5|105958.5|106000|105975|105981.1|105956.1|18
1726472930000|2024-09-16 07:48:50|105993.8|105968.8|106019.2|105994.2|106024|105999|105993.8|105968.8|32
1726472940000|2024-09-16 07:49:00|106019.7|105994.7|106014.1|105989.1|106019.7|105994.7|106014.1|105989.1|30
1726472950000|2024-09-16 07:49:10|106014.8|105989.8|106025|105975|106026|105993.3|106013.9|105975|19
1726472960000|2024-09-16 07:49:20|106025.9|105975.9|106009.4|105984.4|106025.9|105984.4|106009.4|105967.8|21
1726472970000|2024-09-16 07:49:30|106009.1|105984.1|106004.6|105979.6|106009.1|105984.1|106004.5|105979.5|12
1726472980000|2024-09-16 07:49:40|106004.9|105979.9|106007.3|105982.3|106007.3|105982.3|105999.7|105974.7|20
1726472990000|2024-09-16 07:49:50|106007.4|105982.4|106016.3|105991.3|106017.7|105992.7|106006.9|105981.9|17
1726473000000|2024-09-16 07:50:00|106016.7|105991.7|106040.3|106015.3|106040.3|106015.3|106016.7|105991.7|35
1726473010000|2024-09-16 07:50:10|106040|106015|106043.4|106018.4|106043.6|106018.6|106040|106015|13
1726473020000|2024-09-16 07:50:20|106043.3|106018.3|106042.4|106017.4|106044.1|106019.1|106042.4|106017.4|12
1726473030000|2024-09-16 07:50:30|106042.1|106017.1|106043.3|106018.3|106043.3|106018.3|106040.4|106015.4|16
1726473040000|2024-09-16 07:50:40|106043.7|106018.7|106036.2|106011.2|106047.9|106022.9|106035.5|106010.5|20
1726473050000|2024-09-16 07:50:50|106036|106011|106043.9|106018.9|106044|106019|106036|106011|21
1726473060000|2024-09-16 07:51:00|106043.5|106018.5|106043.7|106018.7|106043.7|106018.7|106042.7|106017.7|7
1726473070000|2024-09-16 07:51:10|106044|106019|106038.9|106013.9|106045.6|106020.6|106038.9|106013.9|16
1726473080000|2024-09-16 07:51:20|106039.7|106014.7|106044.3|106019.3|106045.2|106020.2|106039.7|106014.7|11
1726473090000|2024-09-16 07:51:30|106044.7|106019.7|106049.9|106024.9|106049.9|106024.9|106044.7|106019.7|15
1726473100000|2024-09-16 07:51:40|106050|106025|106054.9|106029.9|106056.2|106031.2|106050|106025|14
1726473110000|2024-09-16 07:51:50|106055.1|106030.1|106057.2|106032.2|106057.4|106032.4|106055.1|106030.1|15
1726473120000|2024-09-16 07:52:00|106057.3|106032.3|106051.4|106026.4|106057.3|106032.3|106051.1|106026.1|12
1726473130000|2024-09-16 07:52:10|106051.5|106026.5|106050.2|106025.2|106051.5|106026.5|106050|106025|7
1726473140000|2024-09-16 07:52:20|106050.4|106025.4|106038.5|106013.5|106050.4|106025.4|106035.2|106010.2|24
1726473150000|2024-09-16 07:52:30|106038.4|106013.4|106036.2|106011.2|106038.4|106013.4|106032.5|106007.5|26
1726473160000|2024-09-16 07:52:40|106035.8|106010.8|106036.6|106011.6|106036.8|106011.8|106035.7|106010.7|9
1726473170000|2024-09-16 07:52:50|106036.4|106011.4|106032.7|106007.7|106036.4|106011.4|106032.7|106007.7|7
1726473180000|2024-09-16 07:53:00|106032.3|106007.3|106033.9|106008.9|106034.1|106009.1|106031.8|106006.8|17
1726473190000|2024-09-16 07:53:10|106034|106009|106033.6|106008.6|106034|106009|106033.5|106008.5|6
1726473200000|2024-09-16 07:53:20|106033.7|106008.7|106033.1|106008.1|106034.1|106009.1|106032.7|106007.7|12
1726473210000|2024-09-16 07:53:30|106033.2|106008.2|106033.4|106008.4|106033.4|106008.4|106033.2|106008.2|3
1726473220000|2024-09-16 07:53:40|106032.9|106007.9|106028.4|106003.4|106032.9|106007.9|106028.3|106003.3|12
1726473230000|2024-09-16 07:53:50|106028.3|106003.3|106028.6|106003.6|106032.4|106007.4|106028.2|106003.2|22
1726473240000|2024-09-16 07:54:00|106028.4|106003.4|106004.8|105979.8|106029.3|106004.3|106004.8|105979.8|29
1726473250000|2024-09-16 07:54:10|106005.2|105980.2|106000|105975|106011.4|105986.4|105999.8|105974.8|29
1726473260000|2024-09-16 07:54:20|106000.7|105975.7|106001.1|105976.1|106003.3|105978.3|106000.5|105975.5|32
1726473270000|2024-09-16 07:54:30|105997.8|105972.8|106002|105977|106002.1|105977.1|105995.9|105970.9|22
1726473280000|2024-09-16 07:54:40|106002.2|105977.2|105991.5|105966.5|106006.7|105981.7|105991.5|105966.5|27
1726473290000|2024-09-16 07:54:50|105991.7|105966.7|106002.7|105977.7|106008.7|105983.7|105991.7|105966.7|30
1726473300000|2024-09-16 07:55:00|106002.6|105977.6|106002.9|105977.9|106002.9|105977.9|105999.9|105974.9|17
1726473310000|2024-09-16 07:55:10|106003|105978|106016.3|105991.3|106018.1|105993.1|106002.9|105977.9|33
1726473320000|2024-09-16 07:55:20|106016.8|105991.8|106014.4|105989.4|106018.5|105993.5|106014.4|105989.4|21
1726473330000|2024-09-16 07:55:30|106014.9|105989.9|106016.1|105991.1|106017|105992|106014.8|105989.8|14
1726473340000|2024-09-16 07:55:40|106016|105991|106024.5|105999.5|106025.5|106000.5|106016|105991|31
1726473350000|2024-09-16 07:55:50|106024.1|105999.1|106028.4|106003.4|106030.4|106005.4|106023.4|105998.4|23
1726473360000|2024-09-16 07:56:00|106028.6|106003.6|106025|106000|106032.1|106007.1|106017.3|105992.3|38
1726473370000|2024-09-16 07:56:10|106025.8|106000.8|106038.6|106013.6|106040|106015|106025.5|106000.5|23
1726473380000|2024-09-16 07:56:20|106038.2|106013.2|106045.2|106020.2|106048.6|106023.6|106038.2|106013.2|34
1726473390000|2024-09-16 07:56:30|106044.9|106019.9|106030.6|106005.6|106044.9|106019.9|106024.7|105999.7|30
1726473400000|2024-09-16 07:56:40|106024.6|105999.6|106023.8|105998.8|106028.9|106003.9|106023.5|105998.5|25
1726473410000|2024-09-16 07:56:50|106023.5|105998.5|106024.8|105999.8|106025.1|106000.1|106017.4|105992.4|31
1726473420000|2024-09-16 07:57:00|106025.2|106000.2|106028.3|106003.3|106028.3|106003.3|106024.6|105999.6|13
1726473430000|2024-09-16 07:57:10|106028.4|106003.4|106024.4|105999.4|106028.7|106003.7|106024.3|105999.3|16
1726473440000|2024-09-16 07:57:20|106024.1|105999.1|106011.8|105986.8|106024.1|105999.1|106011.8|105986.8|22
1726473450000|2024-09-16 07:57:30|106012|105987|106019.4|105994.4|106019.4|105994.4|106012|105987|25
1726473460000|2024-09-16 07:57:40|106019|105994|106021.1|105996.1|106021.2|105996.2|106019|105994|9
1726473470000|2024-09-16 07:57:50|106020.7|105995.7|106014.2|105989.2|106024|105999|106012.8|105987.8|27
1726473480000|2024-09-16 07:58:00|106013.8|105988.8|106012.2|105987.2|106013.9|105988.9|106010.5|105985.5|20
1726473490000|2024-09-16 07:58:10|106011.9|105986.9|106014.1|105989.1|106017.9|105992.9|106011.9|105986.9|30
1726473500000|2024-09-16 07:58:20|106014.2|105989.2|106014.1|105989.1|106014.4|105989.4|106013.7|105988.7|8
1726473510000|2024-09-16 07:58:30|106013.9|105988.9|106020.5|105995.5|106020.5|105995.5|106011.5|105986.5|27
1726473520000|2024-09-16 07:58:40|106020.7|105995.7|106041.2|106016.2|106044.9|106019.9|106019.5|105994.5|40
1726473530000|2024-09-16 07:58:50|106040.9|106015.9|106039.5|106014.5|106043.4|106018.4|106039.5|106014.5|11
1726473540000|2024-09-16 07:59:00|106035.6|106010.6|106034.3|106009.3|106035.6|106010.6|106034.3|106009.3|7
1726473550000|2024-09-16 07:59:10|106034.4|106009.4|106029.7|106004.7|106034.5|106009.5|106029.3|106004.3|20
1726473560000|2024-09-16 07:59:20|106029.6|106004.6|106029.7|106004.7|106029.8|106004.8|106028.5|106003.5|11
1726473570000|2024-09-16 07:59:30|106029.2|106004.2|106035.3|105985.3|106035.5|106004.2|106028.2|105981.5|18
1726473580000|2024-09-16 07:59:40|106035.4|105985.4|106040.1|105990.1|106040.1|105990.1|106031|105981|23
1726473590000|2024-09-16 07:59:50|106040.2|105990.2|106043.7|105993.7|106043.8|105993.8|106040.2|105990.2|24
1726473600000|2024-09-16 08:00:00|106043.8|105993.8|106044.7|105994.7|106044.7|105994.7|106040.4|105990.4|29
1726473610000|2024-09-16 08:00:10|106045.2|105995.2|106070.9|106020.9|106071.3|106021.3|106045.2|105995.2|39
1726473620000|2024-09-16 08:00:20|106070.3|106020.3|106062.6|106012.6|106070.3|106020.3|106062.6|106012.6|19
1726473630000|2024-09-16 08:00:30|106062.8|106012.8|106068.7|106018.7|106068.7|106018.7|106058.6|106008.6|28
1726473640000|2024-09-16 08:00:40|106068.5|106018.5|106069|106019|106069|106019|106065.5|106015.5|32
1726473650000|2024-09-16 08:00:50|106069.3|106019.3|106070|106020|106072.9|106022.9|106065.5|106015.5|45
1726473660000|2024-09-16 08:01:00|106070.3|106020.3|106057.1|106007.1|106071.1|106021.1|106056.7|106006.7|29
1726473670000|2024-09-16 08:01:10|106057.2|106007.2|106063.8|106013.8|106063.9|106013.9|106057.2|106007.2|24
1726473680000|2024-09-16 08:01:20|106063.5|106013.5|106060.8|106010.8|106063.5|106013.5|106060.7|106010.7|7
1726473690000|2024-09-16 08:01:30|106060.5|106010.5|106068.8|106018.8|106068.8|106018.8|106058|106008|21
1726473700000|2024-09-16 08:01:40|106069.1|106019.1|106060.1|106010.1|106069.1|106019.1|106060.1|106010.1|11
1726473710000|2024-09-16 08:01:50|106059.8|106009.8|106055.3|106005.3|106059.9|106009.9|106053.3|106003.3|24
1726473720000|2024-09-16 08:02:00|106055.5|106005.5|106055.8|106005.8|106056.5|106006.5|106055|106005|14
1726473730000|2024-09-16 08:02:10|106056|106006|106051|106001|106063.2|106013.2|106051|106001|28
1726473740000|2024-09-16 08:02:20|106051.3|106001.3|106037.1|106012.1|106051.3|106021.7|106036.7|106001.3|33
1726473750000|2024-09-16 08:02:30|106036.8|106011.8|106038.7|106013.7|106041.1|106016.1|106036.6|106011.6|16
1726473760000|2024-09-16 08:02:40|106038.8|106013.8|106044.7|106019.7|106047.8|106022.8|106038.6|106013.6|22
1726473770000|2024-09-16 08:02:50|106045|106020|106021.2|105996.2|106045|106020|106021|105996|22
1726473780000|2024-09-16 08:03:00|106020.8|105995.8|106030.4|106005.4|106030.4|106005.4|106020.8|105995.8|24
1726473790000|2024-09-16 08:03:10|106030.6|106005.6|106031.6|106006.6|106031.6|106006.6|106030.1|106005.1|12
1726473800000|2024-09-16 08:03:20|106031.4|106006.4|106031|106006|106032.1|106007.1|106030.8|106005.8|12
1726473810000|2024-09-16 08:03:30|106031.4|106006.4|106033|106008|106033|106008|106030.9|106005.9|19
1726473820000|2024-09-16 08:03:40|106033.6|106008.6|106027.2|106002.2|106035.1|106010.1|106027.2|106002.2|19
1726473830000|2024-09-16 08:03:50|106027.6|106002.6|106034|106009|106034.7|106009.7|106027.6|106002.6|22
1726473840000|2024-09-16 08:04:00|106034.5|106009.5|106057.3|106032.3|106057.3|106032.3|106034.5|106009.5|39
1726473850000|2024-09-16 08:04:10|106057.6|106032.6|106055.4|106030.4|106066.4|106041.4|106055.1|106030.1|46
1726473860000|2024-09-16 08:04:20|106055.1|106030.1|106049.5|106024.5|106055.1|106030.1|106046.9|106021.9|29
1726473870000|2024-09-16 08:04:30|106049.2|106024.2|106047.4|106022.4|106049.2|106024.2|106046.4|106021.4|15
1726473880000|2024-09-16 08:04:40|106046.9|106021.9|106043.3|106018.3|106047.5|106022.5|106040.9|106015.9|24
1726473890000|2024-09-16 08:04:50|106043.9|106018.9|106051|106026|106053.7|106028.7|106043.8|106018.8|26
1726473900000|2024-09-16 08:05:00|106050.9|106025.9|106060.7|106035.7|106063.2|106038.2|106049.2|106024.2|31
1726473910000|2024-09-16 08:05:10|106061.1|106036.1|106053.7|106028.7|106061.1|106036.1|106048|106023|25
1726473920000|2024-09-16 08:05:20|106053.6|106028.6|106054.9|106029.9|106055.4|106030.4|106053.6|106028.6|11
1726473930000|2024-09-16 08:05:30|106055.1|106030.1|106049.5|106024.5|106055.1|106030.1|106048.6|106023.6|21
1726473940000|2024-09-16 08:05:40|106049.8|106024.8|106052.4|106027.4|106052.5|106027.5|106049.8|106024.8|13
1726473950000|2024-09-16 08:05:50|106052.5|106027.5|106045|106020|106053.8|106028.8|106045|106020|35
1726473960000|2024-09-16 08:06:00|106045.3|106020.3|106050.4|106025.4|106050.4|106025.4|106044.9|106019.9|32
1726473970000|2024-09-16 08:06:10|106050.6|106025.6|106055.3|106030.3|106055.9|106030.9|106050.6|106025.6|21
1726473980000|2024-09-16 08:06:20|106055.2|106030.2|106055.3|106030.3|106055.7|106030.7|106054.1|106029.1|16
1726473990000|2024-09-16 08:06:30|106055|106030|106050.6|106025.6|106056.4|106031.4|106050.6|106025.6|25
1726474000000|2024-09-16 08:06:40|106050.8|106025.8|106047.2|106022.2|106054.8|106029.8|106047.2|106022.2|34
1726474010000|2024-09-16 08:06:50|106047.7|106022.7|106036.2|106011.2|106047.7|106022.7|106033.3|106008.3|18
1726474020000|2024-09-16 08:07:00|106035.9|106010.9|106050.2|106025.2|106050.2|106025.2|106034.8|106009.8|39
1726474030000|2024-09-16 08:07:10|106051|106026|106051.7|106026.7|106056.3|106031.3|106051|106026|24
1726474040000|2024-09-16 08:07:20|106051.5|106026.5|106042.6|106017.6|106051.8|106026.8|106040.1|106015.1|36
1726474050000|2024-09-16 08:07:30|106042|106017|106043.4|106018.4|106043.4|106018.4|106042|106017|16
1726474060000|2024-09-16 08:07:40|106043.6|106018.6|106060.6|106035.6|106060.6|106035.6|106043.5|106018.5|25
1726474070000|2024-09-16 08:07:50|106060.8|106035.8|106090.7|106065.7|106090.7|106065.7|106060.8|106035.8|35
1726474080000|2024-09-16 08:08:00|106090.9|106065.9|106096.1|106071.1|106096.1|106071.1|106090.9|106065.9|18
1726474090000|2024-09-16 08:08:10|106096.4|106071.4|106095.4|106070.4|106097.8|106072.8|106095.4|106070.4|11
1726474100000|2024-09-16 08:08:20|106095.3|106070.3|106087|106062|106095.7|106070.7|106086.5|106061.5|18
1726474110000|2024-09-16 08:08:30|106086.7|106061.7|106063.3|106038.3|106086.7|106061.7|106063.1|106038.1|26
1726474120000|2024-09-16 08:08:40|106063|106038|106060.9|106035.9|106063|106038|106059.2|106034.2|20
1726474130000|2024-09-16 08:08:50|106060.7|106035.7|106049.9|106024.9|106060.7|106035.7|106049.3|106024.3|29
1726474140000|2024-09-16 08:09:00|106050|106025|106071.7|106046.7|106072.4|106047.4|106049.1|106024.1|37
1726474150000|2024-09-16 08:09:10|106071.9|106046.9|106074.7|106049.7|106075|106050|106071.9|106046.9|25
1726474160000|2024-09-16 08:09:20|106075.2|106050.2|106074.5|106049.5|106076.2|106051.2|106073|106048|19
1726474170000|2024-09-16 08:09:30|106070.8|106045.8|106072.9|106047.9|106073.3|106048.3|106070.4|106045.4|33
1726474180000|2024-09-16 08:09:40|106073.4|106048.4|106069.7|106044.7|106073.4|106048.4|106069.5|106044.5|19
1726474190000|2024-09-16 08:09:50|106070|106045|106062.4|106037.4|106072|106047|106062.4|106037.4|20
1726474200000|2024-09-16 08:10:00|106062.2|106037.2|106046|106021|106062.2|106037.2|106046|106021|23
1726474210000|2024-09-16 08:10:10|106046.3|106021.3|106050.3|106025.3|106050.3|106025.3|106045.6|106020.6|17
1726474220000|2024-09-16 08:10:20|106050|106025|106049.1|106024.1|106051.4|106026.4|106049.1|106024.1|14
1726474230000|2024-09-16 08:10:30|106048.8|106023.8|106044.8|106019.8|106049.5|106024.5|106043.5|106018.5|20
1726474240000|2024-09-16 08:10:40|106045.2|106020.2|106038.1|106013.1|106049.1|106024.1|106038.1|106013.1|22
1726474250000|2024-09-16 08:10:50|106038.4|106013.4|106018|105968|106041.2|106013.4|106017.1|105967.1|28
1726474260000|2024-09-16 08:11:00|106018.2|105968.2|106036.2|105986.2|106036.2|105986.2|106014.3|105964.3|38
1726474270000|2024-09-16 08:11:10|106036.5|105986.5|106037.5|105987.5|106037.9|105987.9|106031.7|105981.7|29
1726474280000|2024-09-16 08:11:20|106038|105988|106050.1|106000.1|106050.1|106000.1|106035.8|105985.8|31
1726474290000|2024-09-16 08:11:30|106052.6|106002.6|106055.7|106005.7|106056.2|106006.2|106052.6|106002.6|19
1726474300000|2024-09-16 08:11:40|106056|106006|106057.3|106007.3|106057.3|106007.3|106054.5|106004.5|16
1726474310000|2024-09-16 08:11:50|106057.6|106007.6|106055.4|106005.4|106060.8|106010.8|106055.1|106005.1|32
1726474320000|2024-09-16 08:12:00|106055.2|106005.2|106051.9|106001.9|106055.2|106005.2|106051.8|106001.8|15
1726474330000|2024-09-16 08:12:10|106053.3|106003.3|106052|106002|106053.7|106003.7|106051.7|106001.7|13
1726474340000|2024-09-16 08:12:20|106051.6|106001.6|106057.9|106007.9|106057.9|106007.9|106050.6|106000.6|20
1726474350000|2024-09-16 08:12:30|106058.1|106008.1|106046.5|105996.5|106061.8|106011.8|106045.1|105995.1|38
1726474360000|2024-09-16 08:12:40|106046.4|105996.4|106044.8|105994.8|106046.4|105996.4|106044.6|105994.6|17
1726474370000|2024-09-16 08:12:50|106044.7|105994.7|106041.3|105991.3|106045|105995|106041|105991|12
1726474380000|2024-09-16 08:13:00|106041.5|105991.5|106047.5|105997.5|106047.8|105997.8|106041.5|105991.5|22
1726474390000|2024-09-16 08:13:10|106047.7|105997.7|106064.8|106014.8|106065.1|106015.1|106047.7|105997.7|29
1726474400000|2024-09-16 08:13:20|106065.1|106015.1|106053.7|106003.7|106066.1|106016.1|106053.7|106003.7|18
1726474410000|2024-09-16 08:13:30|106053.5|106003.5|106054.5|106004.5|106054.5|106004.5|106053.4|106003.4|8
1726474420000|2024-09-16 08:13:40|106054.6|106004.6|106049.5|105999.5|106055.4|106005.4|106047.3|105997.3|20
1726474430000|2024-09-16 08:13:50|106049.8|105999.8|106038.2|105988.2|106050.3|106000.3|106038.2|105988.2|29
1726474440000|2024-09-16 08:14:00|106037.7|105987.7|106047.6|105997.6|106047.6|105997.6|106033.8|105983.8|26
1726474450000|2024-09-16 08:14:10|106047.2|105997.2|106044.9|105994.9|106048|105998|106044.6|105994.6|14
1726474460000|2024-09-16 08:14:20|106045.3|105995.3|106041.4|105991.4|106046.3|105996.3|106041.4|105991.4|16
1726474470000|2024-09-16 08:14:30|106040.4|105990.4|106036|105986|106040.4|105990.4|106036|105986|20
1726474480000|2024-09-16 08:14:40|106036.2|105986.2|106029.9|105979.9|106036.2|105986.2|106029.7|105979.7|12
1726474490000|2024-09-16 08:14:50|106030.1|105980.1|106032.5|105982.5|106033.7|105983.7|106029.8|105979.8|14
1726474500000|2024-09-16 08:15:00|106032.7|105982.7|106034.7|105984.7|106034.8|105984.8|106032.7|105982.7|12
1726474510000|2024-09-16 08:15:10|106034.8|105984.8|106033.9|105983.9|106037.9|105987.9|106033.6|105983.6|19
1726474520000|2024-09-16 08:15:20|106033.8|105983.8|106033.1|105983.1|106033.8|105983.8|106032.3|105982.3|9
1726474530000|2024-09-16 08:15:30|106033.2|105983.2|106034.2|105984.2|106035.2|105985.2|106033|105983|17
1726474540000|2024-09-16 08:15:40|106034.6|105984.6|106012.1|105987.1|106034.8|105987.5|106012.1|105972.3|18
1726474550000|2024-09-16 08:15:50|106011.9|105986.9|106015.2|105990.2|106017.1|105992.1|106011.3|105986.3|14
1726474560000|2024-09-16 08:16:00|106014|105989|106007.7|105982.7|106014.5|105989.5|106007.3|105982.3|16
1726474570000|2024-09-16 08:16:10|106007.5|105982.5|106008.6|105958.6|106009.3|105983.1|105973.9|105935.8|32
1726474580000|2024-09-16 08:16:20|106007.7|105957.7|106010.9|105960.9|106011.4|105961.4|106006.5|105956.5|16
1726474590000|2024-09-16 08:16:30|106010.3|105960.3|105990.8|105940.8|106010.7|105960.7|105990.2|105940.2|31
1726474600000|2024-09-16 08:16:40|105990.6|105940.6|105999.3|105949.3|105999.3|105949.3|105990.6|105940.6|21
1726474610000|2024-09-16 08:16:50|105999.4|105949.4|105997.9|105947.9|105999.4|105949.4|105996.2|105946.2|18
1726474620000|2024-09-16 08:17:00|105998.2|105948.2|106015.6|105965.6|106015.6|105965.6|105998.2|105948.2|31
1726474630000|2024-09-16 08:17:10|106016.9|105966.9|106006.1|105956.1|106019.8|105969.8|106005.3|105955.3|24
1726474640000|2024-09-16 08:17:20|106006|105956|106017.2|105967.2|106017.2|105967.2|106002.2|105952.2|27
1726474650000|2024-09-16 08:17:30|106017.8|105967.8|106025|105975|106026.9|105976.9|106017.8|105967.8|26
1726474660000|2024-09-16 08:17:40|106024.7|105974.7|106018.2|105968.2|106025.1|105975.1|106017.6|105967.6|26
1726474670000|2024-09-16 08:17:50|106018.1|105968.1|106017.1|105967.1|106018.9|105968.9|106015.4|105965.4|22
1726474680000|2024-09-16 08:18:00|106017.9|105967.9|106019.9|105969.9|106020.2|105970.2|106017.6|105967.6|21
1726474690000|2024-09-16 08:18:10|106019.6|105969.6|106019.5|105969.5|106020.9|105970.9|106019.2|105969.2|22
1726474700000|2024-09-16 08:18:20|106019.2|105969.2|106022.2|105972.2|106022.2|105972.2|106016.8|105966.8|25
1726474710000|2024-09-16 08:18:30|106022.6|105972.6|106026.9|105976.9|106026.9|105976.9|106022.6|105972.6|14
1726474720000|2024-09-16 08:18:40|106027|105977|106027.5|105977.5|106028.1|105978.1|106027|105977|10
1726474730000|2024-09-16 08:18:50|106028.1|105978.1|106031|105981|106031|105981|106025.2|105975.2|20
1726474740000|2024-09-16 08:19:00|106031.3|105981.3|106048.1|105998.1|106048.8|105998.8|106029.9|105979.9|24
1726474750000|2024-09-16 08:19:10|106048.3|105998.3|106036.1|105986.1|106048.3|105998.3|106036.1|105986.1|15
1726474760000|2024-09-16 08:19:20|106036|105986|106035|105985|106036.7|105986.7|106035|105985|13
1726474770000|2024-09-16 08:19:30|106032.8|105982.8|106017|105967|106032.8|105982.8|106016.8|105966.8|22
1726474780000|2024-09-16 08:19:40|106017.3|105967.3|106014.9|105964.9|106018|105968|106014.2|105964.2|13
1726474790000|2024-09-16 08:19:50|106014.8|105964.8|106017.9|105967.9|106018|105968|106014.8|105964.8|13
1726474800000|2024-09-16 08:20:00|106016.4|105966.4|106006.4|105956.4|106016.4|105966.4|106006.4|105956.4|24
1726474810000|2024-09-16 08:20:10|106006|105956|106003.6|105953.6|106007.1|105957.1|106002.6|105952.6|19
1726474820000|2024-09-16 08:20:20|106002.9|105952.9|106003.8|105953.8|106003.8|105953.8|106001.9|105951.9|16
1726474830000|2024-09-16 08:20:30|106004|105954|106004.1|105954.1|106004.7|105954.7|106003.5|105953.5|11
1726474840000|2024-09-16 08:20:40|106004|105954|106005|105955|106005|105955|106004|105954|10
1726474850000|2024-09-16 08:20:50|106005.2|105955.2|106005.6|105955.6|106009.6|105959.6|106005.2|105955.2|13
1726474860000|2024-09-16 08:21:00|106007.9|105957.9|106004.2|105954.2|106007.9|105957.9|106004.2|105954.2|17
1726474870000|2024-09-16 08:21:10|106003.5|105953.5|106005.2|105955.2|106005.2|105955.2|106003|105953|21
1726474880000|2024-09-16 08:21:20|106005.5|105955.5|106005.4|105955.4|106013.5|105963.5|106005.4|105955.4|23
1726474890000|2024-09-16 08:21:30|106006|105956|106002.9|105952.9|106006|105956|106002.1|105952.1|19
1726474900000|2024-09-16 08:21:40|106002.6|105952.6|105999|105949|106002.6|105952.6|105996.6|105946.6|27
1726474910000|2024-09-16 08:21:50|105999.3|105949.3|105999.3|105974.3|106015.5|105974.8|105998.8|105949.3|33
1726474920000|2024-09-16 08:22:00|105999.2|105974.2|105985.1|105960.1|106000.2|105975.2|105985.1|105960.1|27
1726474930000|2024-09-16 08:22:10|105985|105960|105988|105963|105988|105963|105981.8|105956.8|27
1726474940000|2024-09-16 08:22:20|105988.2|105963.2|105987.6|105962.6|105988.2|105963.2|105986.9|105961.9|13
1726474950000|2024-09-16 08:22:30|105988|105963|105991.5|105966.5|105991.9|105966.9|105988|105963|19
1726474960000|2024-09-16 08:22:40|105991.2|105966.2|106002.3|105977.3|106002.4|105977.4|105991.2|105966.2|18
1726474970000|2024-09-16 08:22:50|106002.9|105977.9|106001.4|105976.4|106003.1|105978.1|106001.4|105976.4|13
1726474980000|2024-09-16 08:23:00|106001.5|105976.5|106001.9|105976.9|106002.6|105977.6|106001.5|105976.5|11
1726474990000|2024-09-16 08:23:10|106002.3|105977.3|106021.2|105996.2|106021.2|105996.2|106002.3|105977.3|18
1726475000000|2024-09-16 08:23:20|106021.3|105996.3|106030.7|106005.7|106030.8|106005.8|106021.3|105996.3|26
1726475010000|2024-09-16 08:23:30|106027.6|106002.6|106024.7|105999.7|106027.6|106002.6|106024.2|105999.2|14
1726475020000|2024-09-16 08:23:40|106024.6|105999.6|106024|105999|106024.6|105999.6|106024|105999|9
1726475030000|2024-09-16 08:23:50|106023.9|105998.9|106023.9|105998.9|106024|105999|106023.9|105998.9|3
1726475040000|2024-09-16 08:24:00|106023.7|105998.7|106022|105997|106023.7|105998.7|106021.9|105996.9|10
1726475050000|2024-09-16 08:24:10|106021.8|105996.8|106013|105963|106021.8|105996.8|105992.9|105954.8|32
1726475060000|2024-09-16 08:24:20|106013.6|105963.6|106008.1|105958.1|106014.4|105964.4|106006.1|105956.1|22
1726475070000|2024-09-16 08:24:30|106007.8|105957.8|106001.8|105951.8|106007.8|105957.8|106000.7|105950.7|15
1726475080000|2024-09-16 08:24:40|105999.4|105949.4|105971.4|105921.4|105999.4|105949.4|105971.2|105921.2|38
1726475090000|2024-09-16 08:24:50|105971.5|105921.5|105976.5|105926.5|105976.5|105926.5|105969.6|105919.6|24
1726475100000|2024-09-16 08:25:00|105976.8|105926.8|105979.6|105929.6|105981.2|105931.2|105967.4|105917.4|34
1726475110000|2024-09-16 08:25:10|105979.7|105929.7|105981.4|105931.4|105981.4|105931.4|105979.4|105929.4|14
1726475120000|2024-09-16 08:25:20|105981.5|105931.5|105961.3|105936.3|105981.5|105939.3|105961.2|105929|27
1726475130000|2024-09-16 08:25:30|105961.4|105936.4|105956.7|105931.7|105961.4|105936.4|105954.4|105929.4|17
1726475140000|2024-09-16 08:25:40|105956.8|105931.8|105947.2|105922.2|105960|105935|105947.2|105922.2|26
1726475150000|2024-09-16 08:25:50|105947.3|105922.3|105947.8|105922.8|105948.7|105923.7|105946.2|105921.2|23
1726475160000|2024-09-16 08:26:00|105948.1|105923.1|105954.2|105929.2|105955.4|105930.4|105947.9|105922.9|22
1726475170000|2024-09-16 08:26:10|105953.9|105928.9|105953.3|105928.3|105954.8|105929.8|105952.7|105927.7|15
1726475180000|2024-09-16 08:26:20|105953.6|105928.6|105953.2|105928.2|105953.6|105928.6|105952.9|105927.9|6
1726475190000|2024-09-16 08:26:30|105952.9|105927.9|105952.6|105927.6|105952.9|105927.9|105952.6|105927.6|2
1726475200000|2024-09-16 08:26:40|105952.7|105927.7|105955.4|105930.4|105956.8|105931.8|105951.6|105926.6|22
1726475210000|2024-09-16 08:26:50|105955.7|105930.7|105952.1|105927.1|105955.7|105930.7|105951.8|105926.8|12
1726475220000|2024-09-16 08:27:00|105952.5|105927.5|105956.5|105931.5|105973.1|105948.1|105949.5|105924.5|41
1726475230000|2024-09-16 08:27:10|105956.6|105931.6|105952.6|105927.6|105956.6|105931.6|105951.9|105926.9|17
1726475240000|2024-09-16 08:27:20|105952.4|105927.4|105950.6|105925.6|105952.4|105927.4|105945.2|105920.2|18
1726475250000|2024-09-16 08:27:30|105950.9|105925.9|105947.6|105922.6|105951|105926|105946.8|105921.8|16
1726475260000|2024-09-16 08:27:40|105949.5|105924.5|105945.3|105920.3|105952.3|105927.3|105945.3|105920.3|15
1726475270000|2024-09-16 08:27:50|105945.4|105920.4|105949.4|105924.4|105949.8|105924.8|105945.2|105920.2|11
1726475280000|2024-09-16 08:28:00|105949.1|105924.1|105952.8|105927.8|105955.8|105930.8|105949.1|105924.1|24
1726475290000|2024-09-16 08:28:10|105952.6|105927.6|105953.7|105928.7|105955.1|105930.1|105952.6|105927.6|16
1726475300000|2024-09-16 08:28:20|105953.5|105928.5|105946.5|105921.5|105953.5|105928.5|105946.4|105921.4|11
1726475310000|2024-09-16 08:28:30|105946.7|105921.7|105953.7|105928.7|105959.3|105934.3|105946.7|105921.7|26
1726475320000|2024-09-16 08:28:40|105954.1|105929.1|105965.7|105915.7|105966.6|105929.7|105952.6|105915.7|23
1726475330000|2024-09-16 08:28:50|105966.4|105916.4|105963.6|105913.6|105968.3|105918.3|105963.6|105913.6|24
1726475340000|2024-09-16 08:29:00|105964.5|105914.5|105952.6|105902.6|105965.1|105915.1|105952.1|105902.1|32
1726475350000|2024-09-16 08:29:10|105952.4|105902.4|105948.4|105898.4|105952.4|105902.4|105946.6|105896.6|21
1726475360000|2024-09-16 08:29:20|105948.5|105898.5|105940.4|105890.4|105948.7|105898.7|105940.4|105890.4|19
1726475370000|2024-09-16 08:29:30|105940.5|105890.5|105954.2|105904.2|105954.2|105904.2|105940.5|105890.5|24
1726475380000|2024-09-16 08:29:40|105952.5|105902.5|105916.9|105891.9|105955|105905|105916.9|105891.9|23
1726475390000|2024-09-16 08:29:50|105918.2|105893.2|105927.1|105902.1|105927.2|105902.2|105917|105892|18
1726475400000|2024-09-16 08:30:00|105927.3|105902.3|105944.4|105894.4|105952.7|105902.7|105927.2|105894.2|22
1726475410000|2024-09-16 08:30:10|105944.5|105894.5|105932.3|105882.3|105944.5|105894.5|105932.3|105882.3|24
1726475420000|2024-09-16 08:30:20|105932.4|105882.4|105937.1|105887.1|105937.2|105887.2|105930.1|105880.1|20
1726475430000|2024-09-16 08:30:30|105936.8|105886.8|105930.6|105880.6|105936.8|105886.8|105930.6|105880.6|24
1726475440000|2024-09-16 08:30:40|105930.2|105880.2|105925.4|105875.4|105931.5|105881.5|105925.4|105875.4|19
1726475450000|2024-09-16 08:30:50|105925.1|105875.1|105904.6|105879.6|105925.1|105880.3|105904.1|105871|27
1726475460000|2024-09-16 08:31:00|105904.8|105879.8|105912.3|105887.3|105913|105888|105904.8|105879.8|21
1726475470000|2024-09-16 08:31:10|105912.2|105887.2|105914|105889|105914.1|105889.1|105908.5|105883.5|22
1726475480000|2024-09-16 08:31:20|105914.2|105889.2|105916.5|105891.5|105917.1|105892.1|105914.2|105889.2|16
1726475490000|2024-09-16 08:31:30|105916.8|105891.8|105914.3|105889.3|105916.9|105891.9|105914.3|105889.3|12
1726475500000|2024-09-16 08:31:40|105913.7|105888.7|105914.9|105889.9|105914.9|105889.9|105913|105888|17
1726475510000|2024-09-16 08:31:50|105915.1|105890.1|105907.7|105882.7|105915.1|105890.1|105906.5|105881.5|18
1726475520000|2024-09-16 08:32:00|105907.8|105882.8|105907.2|105882.2|105908.7|105883.7|105907.2|105882.2|13
1726475530000|2024-09-16 08:32:10|105907.3|105882.3|105920.4|105895.4|105920.4|105895.4|105907.3|105882.3|29
1726475540000|2024-09-16 08:32:20|105920.6|105895.6|105926.1|105901.1|105926.1|105901.1|105920.6|105895.6|16
1726475550000|2024-09-16 08:32:30|105926.5|105901.5|105939.9|105914.9|105939.9|105914.9|105926.5|105901.5|21
1726475560000|2024-09-16 08:32:40|105939.7|105914.7|105931.1|105906.1|105939.7|105914.7|105929.8|105904.8|20
1726475570000|2024-09-16 08:32:50|105930.8|105905.8|105927.9|105902.9|105931.5|105906.5|105927.9|105902.9|19
1726475580000|2024-09-16 08:33:00|105928.1|105903.1|105932.3|105907.3|105932.3|105907.3|105928.1|105903.1|12
1726475590000|2024-09-16 08:33:10|105932.6|105907.6|105931.7|105906.7|105933|105908|105931.7|105906.7|11
1726475600000|2024-09-16 08:33:20|105931.8|105906.8|105942.6|105917.6|105943.3|105918.3|105931.8|105906.8|22
1726475610000|2024-09-16 08:33:30|105942.3|105917.3|105940.9|105915.9|105942.9|105917.9|105940.3|105915.3|17
1726475620000|2024-09-16 08:33:40|105941.2|105916.2|105944.6|105919.6|105944.6|105919.6|105940.8|105915.8|19
1726475630000|2024-09-16 08:33:50|105944.8|105919.8|105948.7|105923.7|105949.5|105924.5|105944.8|105919.8|18
1726475640000|2024-09-16 08:34:00|105948.5|105923.5|105957.7|105932.7|105957.7|105932.7|105948.5|105923.5|18
1726475650000|2024-09-16 08:34:10|105957.8|105932.8|105954.1|105929.1|105957.8|105932.8|105953.8|105928.8|13
1726475660000|2024-09-16 08:34:20|105953.8|105928.8|105944.4|105919.4|105953.8|105928.8|105944.4|105919.4|14
1726475670000|2024-09-16 08:34:30|105943.9|105918.9|105943.1|105918.1|105946.9|105921.9|105943.1|105918.1|29
1726475680000|2024-09-16 08:34:40|105943.3|105918.3|105943.5|105918.5|105943.8|105918.8|105943.3|105918.3|4
1726475690000|2024-09-16 08:34:50|105944.2|105919.2|105951.9|105926.9|105952.6|105927.6|105944.2|105919.2|15
1726475700000|2024-09-16 08:35:00|105951.7|105926.7|105957.1|105932.1|105958.3|105933.3|105951.7|105926.7|14
1726475710000|2024-09-16 08:35:10|105957.3|105932.3|105955.9|105930.9|105958|105933|105955.2|105930.2|19
1726475720000|2024-09-16 08:35:20|105956|105931|105948.3|105923.3|105958|105933|105947.9|105922.9|22
1726475730000|2024-09-16 08:35:30|105948.1|105923.1|105946.6|105921.6|105948.2|105923.2|105946.6|105921.6|7
1726475740000|2024-09-16 08:35:40|105946.9|105921.9|105947|105922|105948.1|105923.1|105946.8|105921.8|13
1726475750000|2024-09-16 08:35:50|105947.1|105922.1|105947.3|105922.3|105948.7|105923.7|105946.5|105921.5|13
1726475760000|2024-09-16 08:36:00|105946.9|105921.9|105944.4|105919.4|105946.9|105921.9|105943.5|105918.5|17
1726475770000|2024-09-16 08:36:10|105944|105919|105945.8|105920.8|105947.6|105922.6|105941.8|105916.8|16
1726475780000|2024-09-16 08:36:20|105946|105921|105951.9|105926.9|105951.9|105926.9|105946|105921|17
1726475790000|2024-09-16 08:36:30|105952|105927|105949.4|105924.4|105953.4|105928.4|105949|105924|18
1726475800000|2024-09-16 08:36:40|105949.3|105924.3|105949.1|105924.1|105949.3|105924.3|105948.7|105923.7|5
1726475810000|2024-09-16 08:36:50|105948.9|105923.9|105947.4|105922.4|105949.5|105924.5|105947.4|105922.4|16
1726475820000|2024-09-16 08:37:00|105947.5|105922.5|105936.6|105911.6|105948.3|105923.3|105936.1|105911.1|24
1726475830000|2024-09-16 08:37:10|105936.4|105911.4|105937|105912|105937.4|105912.4|105933.3|105908.3|14
1726475840000|2024-09-16 08:37:20|105936.7|105911.7|105936.1|105911.1|105938|105913|105935.6|105910.6|14
1726475850000|2024-09-16 08:37:30|105935.2|105910.2|105937.2|105912.2|105937.6|105912.6|105933.2|105908.2|21
1726475860000|2024-09-16 08:37:40|105937.3|105912.3|105939.3|105914.3|105939.4|105914.4|105937.1|105912.1|9
1726475870000|2024-09-16 08:37:50|105939|105914|105933.9|105908.9|105939.8|105914.8|105933.8|105908.8|20
1726475880000|2024-09-16 08:38:00|105934.3|105909.3|105942.3|105917.3|105943.1|105918.1|105933.9|105908.9|20
1726475890000|2024-09-16 08:38:10|105942.9|105917.9|105942.8|105917.8|105943.7|105918.7|105942.8|105917.8|6
1726475900000|2024-09-16 08:38:20|105942.9|105917.9|105943.4|105918.4|105943.4|105918.4|105942.8|105917.8|8
1726475910000|2024-09-16 08:38:30|105943.7|105918.7|105939.1|105914.1|105943.7|105918.7|105939.1|105914.1|16
1726475920000|2024-09-16 08:38:40|105938.4|105913.4|105939|105914|105943.4|105918.4|105938.2|105913.2|21
1726475930000|2024-09-16 08:38:50|105938.6|105913.6|105936.8|105911.8|105938.6|105913.6|105936.4|105911.4|11
1726475940000|2024-09-16 08:39:00|105937|105912|105943.1|105918.1|105943.9|105918.9|105937|105912|20
1726475950000|2024-09-16 08:39:10|105943.2|105918.2|105942.9|105917.9|105943.2|105918.2|105942.7|105917.7|5
1726475960000|2024-09-16 08:39:20|105942.8|105917.8|105942.8|105917.8|105942.9|105917.9|105942.3|105917.3|8
1726475970000|2024-09-16 08:39:30|105942.6|105917.6|105944.3|105919.3|105944.3|105919.3|105942.1|105917.1|18
1726475980000|2024-09-16 08:39:40|105943.9|105918.9|105942.7|105917.7|105944.3|105919.3|105942.5|105917.5|17
1726475990000|2024-09-16 08:39:50|105942.5|105917.5|105944.1|105919.1|105944.1|105919.1|105942.1|105917.1|11
1726476000000|2024-09-16 08:40:00|105943.7|105918.7|105938|105913|105943.7|105918.7|105937.6|105912.6|11
1726476010000|2024-09-16 08:40:10|105937.9|105912.9|105936.7|105911.7|105937.9|105912.9|105936.6|105911.6|14
1726476020000|2024-09-16 08:40:20|105936.6|105911.6|105936.6|105911.6|105936.6|105911.6|105936.6|105911.6|1
1726476030000|2024-09-16 08:40:30|105910.1|105885.1|105910.2|105885.2|105910.7|105885.7|105908.9|105883.9|11
1726476040000|2024-09-16 08:40:40|105909.8|105884.8|105907|105882|105910|105885|105905.1|105880.1|14
1726476050000|2024-09-16 08:40:50|105907.3|105882.3|105906.9|105881.9|105907.5|105882.5|105906.9|105881.9|4
1726476060000|2024-09-16 08:41:00|105906.8|105881.8|105886.4|105861.4|105906.8|105881.8|105885.3|105860.3|22
1726476070000|2024-09-16 08:41:10|105886.6|105861.6|105875.3|105850.3|105886.6|105861.6|105875.3|105850.3|30
1726476080000|2024-09-16 08:41:20|105875.5|105850.5|105876.7|105851.7|105876.7|105851.7|105875.5|105850.5|15
1726476090000|2024-09-16 08:41:30|105876.8|105851.8|105891.4|105841.4|105891.4|105855|105876.2|105837.7|33
1726476100000|2024-09-16 08:41:40|105891.6|105841.6|105900.1|105850.1|105900.6|105850.6|105891.6|105841.6|21
1726476110000|2024-09-16 08:41:50|105900|105850|105899.4|105849.4|105903.4|105853.4|105897.4|105847.4|28
1726476120000|2024-09-16 08:42:00|105899.1|105849.1|105902.8|105852.8|105903.7|105853.7|105898.7|105848.7|23
1726476130000|2024-09-16 08:42:10|105902.7|105852.7|105900.9|105850.9|105902.7|105852.7|105900.9|105850.9|9
1726476140000|2024-09-16 08:42:20|105900.7|105850.7|105877|105852|105900.7|105853.2|105876|105841.8|23
1726476150000|2024-09-16 08:42:30|105877.3|105852.3|105870.4|105845.4|105877.3|105852.3|105870.4|105845.4|15
1726476160000|2024-09-16 08:42:40|105870.6|105845.6|105900.3|105850.3|105900.3|105861.7|105870.6|105845.6|12
1726476170000|2024-09-16 08:42:50|105901.4|105851.4|105928.3|105878.3|105929.2|105879.2|105901.4|105851.4|15
1726476180000|2024-09-16 08:43:00|105928.9|105878.9|105930.7|105880.7|105939|105889|105928.9|105878.9|15
1726476190000|2024-09-16 08:43:10|105930.3|105880.3|105928.7|105878.7|105930.3|105880.3|105928.4|105878.4|16
1726476200000|2024-09-16 08:43:20|105927.3|105877.3|105927.4|105877.4|105928.7|105878.7|105924.9|105874.9|32
1726476210000|2024-09-16 08:43:30|105927.8|105877.8|105941.9|105891.9|105941.9|105891.9|105925.1|105875.1|27
1726476220000|2024-09-16 08:43:40|105941.7|105891.7|105939.3|105889.3|105941.7|105891.7|105939.3|105889.3|13
1726476230000|2024-09-16 08:43:50|105939.7|105889.7|105938.2|105888.2|105944.4|105894.4|105938.2|105888.2|25
1726476240000|2024-09-16 08:44:00|105937.7|105887.7|105940.8|105890.8|105941.7|105891.7|105937.7|105887.7|32
1726476250000|2024-09-16 08:44:10|105939.3|105889.3|105936|105886|105939.3|105889.3|105935.8|105885.8|25
1726476260000|2024-09-16 08:44:20|105936.3|105886.3|105942.5|105892.5|105954.6|105904.6|105936.3|105886.3|30
1726476270000|2024-09-16 08:44:30|105943.2|105893.2|105948.8|105898.8|105948.8|105898.8|105943.2|105893.2|18
1726476280000|2024-09-16 08:44:40|105949.4|105899.4|105949.2|105899.2|105950.3|105900.3|105949.2|105899.2|14
1726476290000|2024-09-16 08:44:50|105949.6|105899.6|105944.4|105894.4|105949.6|105899.6|105944.1|105894.1|22
1726476300000|2024-09-16 08:45:00|105944.1|105894.1|105940.7|105890.7|105945.3|105895.3|105938.7|105888.7|29
1726476310000|2024-09-16 08:45:10|105940.2|105890.2|105943.3|105893.3|105943.6|105893.6|105939.4|105889.4|21
1726476320000|2024-09-16 08:45:20|105943.4|105893.4|105945.5|105895.5|105945.5|105895.5|105943.2|105893.2|16
1726476330000|2024-09-16 08:45:30|105945.6|105895.6|105952.5|105902.5|105952.7|105902.7|105945.6|105895.6|26
1726476340000|2024-09-16 08:45:40|105952.3|105902.3|105950.2|105900.2|105952.3|105902.3|105949.5|105899.5|15
1726476350000|2024-09-16 08:45:50|105950.1|105900.1|105955|105905|105955|105905|105950.1|105900.1|10
1726476360000|2024-09-16 08:46:00|105954.7|105904.7|105952.5|105902.5|105954.7|105904.7|105947.9|105897.9|16
1726476370000|2024-09-16 08:46:10|105953.3|105903.3|105954|105904|105954|105904|105950.9|105900.9|18
1726476380000|2024-09-16 08:46:20|105954.6|105904.6|105956.7|105906.7|105957.9|105907.9|105954.6|105904.6|17
1726476390000|2024-09-16 08:46:30|105956.5|105906.5|105955.1|105905.1|105956.5|105906.5|105954.9|105904.9|9
1726476400000|2024-09-16 08:46:40|105954.9|105904.9|105943.2|105893.2|105954.9|105904.9|105942.6|105892.6|22
1726476410000|2024-09-16 08:46:50|105943.4|105893.4|105943.4|105893.4|105943.7|105893.7|105942.9|105892.9|5
1726476420000|2024-09-16 08:47:00|105942.9|105892.9|105941.4|105891.4|105942.9|105892.9|105939.2|105889.2|17
1726476430000|2024-09-16 08:47:10|105941.8|105891.8|105942.2|105892.2|105943.5|105893.5|105940|105890|14
1726476440000|2024-09-16 08:47:20|105942.5|105892.5|105949.3|105899.3|105949.9|105899.9|105942.5|105892.5|15
1726476450000|2024-09-16 08:47:30|105950|105900|105952.7|105902.7|105952.7|105902.7|105950|105900|9
1726476460000|2024-09-16 08:47:40|105952.6|105902.6|105955.4|105905.4|105955.4|105905.4|105952.3|105902.3|9
1726476470000|2024-09-16 08:47:50|105955.7|105905.7|105956.5|105906.5|105957.7|105907.7|105955.4|105905.4|11
1726476480000|2024-09-16 08:48:00|105958.6|105908.6|105994.9|105944.9|105995.4|105946.8|105958.6|105908.6|39
1726476490000|2024-09-16 08:48:10|105994.6|105944.6|105999.2|105949.2|105999.4|105949.4|105993.8|105943.8|21
1726476500000|2024-09-16 08:48:20|105999|105949|106009.7|105959.7|106010.7|105960.7|105999|105949|18
1726476510000|2024-09-16 08:48:30|106010.8|105960.8|106010.9|105960.9|106012|105962|106010.8|105960.8|14
1726476520000|2024-09-16 08:48:40|106011|105961|105992.2|105967.2|106011|105973.1|105990.7|105961|21
1726476530000|2024-09-16 08:48:50|105993.1|105968.1|105928.1|105878.1|105999.2|105968.1|105928.1|105878.1|56
1726476540000|2024-09-16 08:49:00|105927.7|105877.7|105928.1|105878.1|105928.2|105878.2|105909.2|105859.2|59
1726476550000|2024-09-16 08:49:10|105928.9|105878.9|105939|105889|105939.2|105889.2|105928.9|105878.9|25
1726476560000|2024-09-16 08:49:20|105924.4|105874.4|105938.1|105888.1|105939.4|105889.4|105921.6|105871.6|29
1726476570000|2024-09-16 08:49:30|105937.7|105887.7|105948.3|105898.3|105948.3|105898.3|105934.6|105884.6|33
1726476580000|2024-09-16 08:49:40|105947.9|105897.9|105956.8|105906.8|105957.2|105907.2|105947.9|105897.9|24
1726476590000|2024-09-16 08:49:50|105953.8|105903.8|105959.9|105909.9|105959.9|105909.9|105953.5|105903.5|19
1726476600000|2024-09-16 08:50:00|105961|105911|105970.2|105920.2|105970.5|105920.5|105961|105911|32
1726476610000|2024-09-16 08:50:10|105970.3|105920.3|105965.3|105915.3|105970.7|105920.7|105963.5|105913.5|18
1726476620000|2024-09-16 08:50:20|105965.7|105915.7|105983|105933|105983.1|105933.1|105965.6|105915.6|29
1726476630000|2024-09-16 08:50:30|105983.3|105933.3|105982.6|105932.6|105984.9|105934.9|105981.1|105931.1|27
1726476640000|2024-09-16 08:50:40|105982.3|105932.3|105970.9|105945.9|105983|105949.1|105969.5|105931.2|21
1726476650000|2024-09-16 08:50:50|105970.8|105945.8|105959.7|105934.7|105970.8|105945.8|105956|105931|21
1726476660000|2024-09-16 08:51:00|105959.2|105934.2|105955.6|105930.6|105960.6|105935.6|105955.6|105930.6|21
1726476670000|2024-09-16 08:51:10|105956.5|105931.5|105951.2|105926.2|105957.8|105932.8|105950.6|105925.6|24
1726476680000|2024-09-16 08:51:20|105950.4|105925.4|105950.1|105925.1|105950.5|105925.5|105949.8|105924.8|10
1726476690000|2024-09-16 08:51:30|105950|105925|105936.1|105911.1|105950.4|105925.4|105935.8|105910.8|19
1726476700000|2024-09-16 08:51:40|105936|105911|105941.4|105916.4|105941.6|105916.6|105935.9|105910.9|25
1726476710000|2024-09-16 08:51:50|105940.9|105915.9|105942.2|105917.2|105942.9|105917.9|105940.4|105915.4|20
1726476720000|2024-09-16 08:52:00|105942.5|105917.5|105933.6|105908.6|105943.4|105918.4|105933.6|105908.6|23
1726476730000|2024-09-16 08:52:10|105933.1|105908.1|105931.8|105906.8|105933.1|105908.1|105931.5|105906.5|6
1726476740000|2024-09-16 08:52:20|105931.9|105906.9|105928.8|105903.8|105932.7|105907.7|105927.4|105902.4|25
1726476750000|2024-09-16 08:52:30|105926.8|105901.8|105920.7|105895.7|105926.8|105901.8|105917.5|105892.5|36
1726476760000|2024-09-16 08:52:40|105920.8|105895.8|105920.1|105895.1|105920.9|105895.9|105919|105894|17
1726476770000|2024-09-16 08:52:50|105920.8|105895.8|105917.2|105892.2|105921.4|105896.4|105916.3|105891.3|24
1726476780000|2024-09-16 08:53:00|105916.7|105891.7|105956.5|105906.5|105957.6|105920.1|105916.7|105891.7|19
1726476790000|2024-09-16 08:53:10|105961.1|105911.1|105948.3|105898.3|105962|105912|105947.9|105897.9|32
1726476800000|2024-09-16 08:53:20|105948.4|105898.4|105931.9|105881.9|105948.4|105898.4|105931.8|105881.8|34
1726476810000|2024-09-16 08:53:30|105932.3|105882.3|105926.9|105876.9|105945.8|105895.8|105926.5|105876.5|46
1726476820000|2024-09-16 08:53:40|105927.2|105877.2|105927.9|105877.9|105933.5|105883.5|105926.4|105876.4|23
1726476830000|2024-09-16 08:53:50|105928.2|105878.2|105927|105877|105928.3|105878.3|105927|105877|12
1726476840000|2024-09-16 08:54:00|105926.4|105876.4|105903.9|105853.9|105926.5|105876.5|105903.5|105853.5|23
1726476850000|2024-09-16 08:54:10|105904|105854|105902.2|105852.2|105904.3|105854.3|105899.9|105849.9|47
1726476860000|2024-09-16 08:54:20|105902.4|105852.4|105902.4|105852.4|105903.7|105853.7|105901.9|105851.9|16
1726476870000|2024-09-16 08:54:30|105902.9|105852.9|105905.1|105855.1|105905.1|105855.1|105901.9|105851.9|31
1726476880000|2024-09-16 08:54:40|105904.8|105854.8|105904.7|105854.7|105907.6|105857.6|105904.2|105854.2|31
1726476890000|2024-09-16 08:54:50|105904.4|105854.4|105904.8|105854.8|105905.3|105855.3|105903.5|105853.5|10
1726476900000|2024-09-16 08:55:00|105904.9|105854.9|105914.7|105864.7|105914.9|105864.9|105904.9|105854.9|20
1726476910000|2024-09-16 08:55:10|105915.1|105865.1|105913.8|105863.8|105919.8|105869.8|105913.8|105863.8|24
1726476920000|2024-09-16 08:55:20|105914.1|105864.1|105917.9|105867.9|105925.9|105875.9|105908.9|105858.9|32
1726476930000|2024-09-16 08:55:30|105918|105868|105913.4|105863.4|105918.1|105868.1|105913.4|105863.4|8
1726476940000|2024-09-16 08:55:40|105913.7|105863.7|105913.3|105863.3|105915.2|105865.2|105910.5|105860.5|21
1726476950000|2024-09-16 08:55:50|105913.2|105863.2|105916.8|105866.8|105916.8|105866.8|105913.2|105863.2|8
1726476960000|2024-09-16 08:56:00|105916.6|105866.6|105920|105870|105920.9|105870.9|105910.3|105860.3|33
1726476970000|2024-09-16 08:56:10|105919.6|105869.6|105920.2|105870.2|105920.6|105870.6|105919.5|105869.5|18
1726476980000|2024-09-16 08:56:20|105919.8|105869.8|105923.1|105873.1|105923.2|105873.2|105918.4|105868.4|29
1726476990000|2024-09-16 08:56:30|105924.8|105874.8|105926|105876|105930.6|105880.6|105924.8|105874.8|33
1726477000000|2024-09-16 08:56:40|105925.8|105875.8|105909.4|105859.4|105925.8|105875.8|105906.1|105856.1|29
1726477010000|2024-09-16 08:56:50|105908.7|105858.7|105895.1|105845.1|105908.7|105858.7|105894.5|105844.5|45
1726477020000|2024-09-16 08:57:00|105894.7|105844.7|105892|105842|105895.1|105845.1|105890.1|105840.1|21
1726477030000|2024-09-16 08:57:10|105892.1|105842.1|105876.1|105851.1|105892.1|105852|105875.3|105840.3|9
1726477040000|2024-09-16 08:57:20|105876.4|105851.4|105872.6|105847.6|105877.9|105852.9|105871.3|105846.3|21
1726477050000|2024-09-16 08:57:30|105874.1|105849.1|105859.6|105834.6|105876.5|105851.5|105859.6|105834.6|17
1726477060000|2024-09-16 08:57:40|105859.3|105834.3|105857.7|105832.7|105859.6|105834.6|105857.7|105832.7|16
1726477070000|2024-09-16 08:57:50|105857.1|105832.1|105859.4|105834.4|105859.4|105834.4|105856.5|105831.5|13
1726477080000|2024-09-16 08:58:00|105860.2|105835.2|105864.2|105839.2|105866.7|105841.7|105859.5|105834.5|22
1726477090000|2024-09-16 08:58:10|105864.1|105839.1|105865.3|105840.3|105865.9|105840.9|105864.1|105839.1|14
1726477100000|2024-09-16 08:58:20|105865.1|105840.1|105865.4|105840.4|105865.4|105840.4|105862.9|105837.9|21
1726477110000|2024-09-16 08:58:30|105865.6|105840.6|105864.2|105839.2|105865.6|105840.6|105864|105839|16
1726477120000|2024-09-16 08:58:40|105864.5|105839.5|105863.2|105838.2|105864.5|105839.5|105861.9|105836.9|24
1726477130000|2024-09-16 08:58:50|105863.4|105838.4|105869.1|105844.1|105869.1|105844.1|105862.8|105837.8|15
1726477140000|2024-09-16 08:59:00|105868.8|105843.8|105890.5|105865.5|105890.5|105865.5|105868.8|105843.8|36
1726477150000|2024-09-16 08:59:10|105890.3|105865.3|105890.4|105865.4|105891.1|105866.1|105890.3|105865.3|13
1726477160000|2024-09-16 08:59:20|105890.6|105865.6|105900.4|105875.4|105900.7|105875.7|105890.6|105865.6|27
1726477170000|2024-09-16 08:59:30|105900.3|105875.3|105905.9|105855.9|105906.7|105875.9|105896.5|105855.9|30
1726477180000|2024-09-16 08:59:40|105905.2|105855.2|105910.9|105860.9|105913.3|105863.3|105904.9|105854.9|25
1726477190000|2024-09-16 08:59:50|105911.2|105861.2|105921.4|105871.4|105922.5|105872.5|105911.2|105861.2|29
1726477200000|2024-09-16 09:00:00|105921.7|105871.7|105923.8|105873.8|105930.5|105880.5|105921.6|105871.6|28
1726477210000|2024-09-16 09:00:10|105924.3|105874.3|105927.3|105877.3|105929.9|105879.9|105924.3|105874.3|20
1726477220000|2024-09-16 09:00:20|105927.5|105877.5|105935.7|105885.7|105935.7|105885.7|105926.7|105876.7|28
1726477230000|2024-09-16 09:00:30|105936.1|105886.1|105953.4|105903.4|105953.4|105903.4|105936.1|105886.1|38
1726477240000|2024-09-16 09:00:40|105953.5|105903.5|105965.7|105915.7|105967.3|105917.3|105953.1|105903.1|36
1726477250000|2024-09-16 09:00:50|105965.8|105915.8|105960.7|105910.7|105966|105916|105958.8|105908.8|21
1726477260000|2024-09-16 09:01:00|105960.6|105910.6|105969.5|105919.5|105971.4|105921.4|105960.6|105910.6|30
1726477270000|2024-09-16 09:01:10|105970.5|105920.5|105966.6|105916.6|105972.8|105922.8|105966.1|105916.1|30
1726477280000|2024-09-16 09:01:20|105966.3|105916.3|105968.3|105918.3|105970.6|105920.6|105963.8|105913.8|26
1726477290000|2024-09-16 09:01:30|105969.1|105919.1|105967.5|105917.5|105969.1|105919.1|105964.6|105914.6|19
1726477300000|2024-09-16 09:01:40|105967.2|105917.2|105974.2|105924.2|105974.8|105924.8|105966.6|105916.6|18
1726477310000|2024-09-16 09:01:50|105974.4|105924.4|105975|105925|105975.6|105925.6|105970.6|105920.6|23
1726477320000|2024-09-16 09:02:00|105975.2|105925.2|105972|105922|105980.4|105930.4|105971.8|105921.8|27
1726477330000|2024-09-16 09:02:10|105972.4|105922.4|105971.3|105921.3|105981.6|105931.6|105971.3|105921.3|29
1726477340000|2024-09-16 09:02:20|105973.3|105923.3|105979.7|105929.7|105979.7|105929.7|105973.3|105923.3|21
1726477350000|2024-09-16 09:02:30|105980|105930|105973.7|105923.7|105980.8|105930.8|105973.7|105923.7|21
1726477360000|2024-09-16 09:02:40|105974.2|105924.2|105967|105917|105974.3|105924.3|105966.2|105916.2|16
1726477370000|2024-09-16 09:02:50|105967.2|105917.2|105954.4|105904.4|105967.6|105917.6|105954.2|105904.2|22
1726477380000|2024-09-16 09:03:00|105955|105905|105999.6|105949.6|105999.6|105960.7|105955|105905|41
1726477390000|2024-09-16 09:03:10|105999.4|105949.4|105997.1|105947.1|106002.4|105952.4|105996.2|105946.2|33
1726477400000|2024-09-16 09:03:20|105996.2|105946.2|105991.8|105941.8|105996.2|105946.2|105991.8|105941.8|20
1726477410000|2024-09-16 09:03:30|105990.9|105940.9|105971.7|105921.7|105990.9|105940.9|105970.1|105920.1|28
1726477420000|2024-09-16 09:03:40|105972|105922|105976.3|105926.3|105980.2|105930.2|105971.7|105921.7|26
1726477430000|2024-09-16 09:03:50|105975.7|105925.7|105975.5|105925.5|105976|105926|105975.4|105925.4|8
1726477440000|2024-09-16 09:04:00|105975.6|105925.6|105966.9|105916.9|105976.6|105926.6|105964.9|105914.9|19
1726477450000|2024-09-16 09:04:10|105967.2|105917.2|105968.5|105918.5|105969.9|105919.9|105967.2|105917.2|17
1726477460000|2024-09-16 09:04:20|105969|105919|105973.6|105923.6|105974.2|105924.2|105967.5|105917.5|24
1726477470000|2024-09-16 09:04:30|105973.7|105923.7|105971.6|105921.6|105973.7|105923.7|105971.6|105921.6|13
1726477480000|2024-09-16 09:04:40|105972.2|105922.2|105969.3|105919.3|105976|105926|105968.8|105918.8|20
1726477490000|2024-09-16 09:04:50|105969.5|105919.5|105967|105917|105970.2|105920.2|105967|105917|8
1726477500000|2024-09-16 09:05:00|105967.9|105917.9|105966.8|105941.8|105970.7|105943.1|105959.1|105917.9|30
1726477510000|2024-09-16 09:05:10|105966.9|105941.9|105967.2|105942.2|105967.7|105942.7|105966.5|105941.5|14
1726477520000|2024-09-16 09:05:20|105967.1|105942.1|105988.9|105963.9|105990.3|105965.3|105966.7|105941.7|35
1726477530000|2024-09-16 09:05:30|105988.5|105963.5|105982.2|105957.2|105988.5|105963.5|105981.2|105956.2|27
1726477540000|2024-09-16 09:05:40|105982.5|105957.5|105982.4|105957.4|105982.9|105957.9|105980.1|105955.1|18
1726477550000|2024-09-16 09:05:50|105982.6|105957.6|105981.7|105956.7|105983.1|105958.1|105980.3|105955.3|16
1726477560000|2024-09-16 09:06:00|105981.8|105956.8|105982.4|105957.4|105982.4|105957.4|105981.3|105956.3|9
1726477570000|2024-09-16 09:06:10|105981.8|105956.8|105983.3|105958.3|105985.4|105960.4|105980.8|105955.8|21
1726477580000|2024-09-16 09:06:20|105982.6|105957.6|105975|105950|105982.6|105957.6|105972.6|105947.6|27
1726477590000|2024-09-16 09:06:30|105974.9|105949.9|105974.3|105949.3|105975.9|105950.9|105972.8|105947.8|23
1726477600000|2024-09-16 09:06:40|105974.1|105949.1|105983.5|105958.5|105983.6|105958.6|105974.1|105949.1|15
1726477610000|2024-09-16 09:06:50|105982.3|105957.3|105980.4|105955.4|105982.3|105957.3|105978.3|105953.3|25
1726477620000|2024-09-16 09:07:00|105980.3|105955.3|105976.6|105951.6|105980.3|105955.3|105973.3|105948.3|29
1726477630000|2024-09-16 09:07:10|105977.7|105952.7|105946.6|105921.6|105978.2|105953.2|105946.3|105921.3|38
1726477640000|2024-09-16 09:07:20|105944.8|105919.8|105942.2|105917.2|105944.8|105919.8|105941.5|105916.5|22
1726477650000|2024-09-16 09:07:30|105942.3|105917.3|105925.3|105900.3|105943.2|105918.2|105923.4|105898.4|22
1726477660000|2024-09-16 09:07:40|105925.1|105900.1|105923.1|105873.1|105925.3|105900.3|105911.2|105873.1|36
1726477670000|2024-09-16 09:07:50|105922.8|105872.8|105910.9|105860.9|105922.8|105872.8|105910.9|105860.9|18
1726477680000|2024-09-16 09:08:00|105911.2|105861.2|105890.3|105840.3|105912.4|105862.4|105887.7|105837.7|31
1726477690000|2024-09-16 09:08:10|105891.7|105841.7|105914.1|105864.1|105914.5|105864.5|105890.6|105840.6|33
1726477700000|2024-09-16 09:08:20|105914.3|105864.3|105913|105863|105915.7|105865.7|105913|105863|23
1726477710000|2024-09-16 09:08:30|105912.8|105862.8|105913.7|105863.7|105916|105866|105911.8|105861.8|22
1726477720000|2024-09-16 09:08:40|105913.3|105863.3|105912.3|105862.3|105913.3|105863.3|105910.6|105860.6|27
1726477730000|2024-09-16 09:08:50|105912.9|105862.9|105914.2|105864.2|105914.2|105864.2|105912.8|105862.8|6
1726477740000|2024-09-16 09:09:00|105914.4|105864.4|105902.5|105852.5|105916.8|105866.8|105902.5|105852.5|22
1726477750000|2024-09-16 09:09:10|105902.6|105852.6|105901.6|105851.6|105902.6|105852.6|105898.4|105848.4|23
1726477760000|2024-09-16 09:09:20|105902|105852|105915.8|105865.8|105925.5|105875.5|105902|105852|38
1726477770000|2024-09-16 09:09:30|105915.7|105865.7|105911.9|105861.9|105915.9|105865.9|105911.5|105861.5|39
1726477780000|2024-09-16 09:09:40|105912.2|105862.2|105908.5|105858.5|105915.6|105865.6|105908.3|105858.3|31
1726477790000|2024-09-16 09:09:50|105908.7|105858.7|105912.7|105862.7|105917.4|105867.4|105908.7|105858.7|29
1726477800000|2024-09-16 09:10:00|105912.5|105862.5|105914.6|105864.6|105916.2|105866.2|105907.5|105857.5|26
1726477810000|2024-09-16 09:10:10|105914.3|105864.3|105905.6|105855.6|105915.3|105865.3|105905.6|105855.6|27
1726477820000|2024-09-16 09:10:20|105905.2|105855.2|105901.4|105851.4|105905.6|105855.6|105901.4|105851.4|28
1726477830000|2024-09-16 09:10:30|105892.9|105842.9|105910|105860|105910.1|105860.1|105885.6|105835.6|34
1726477840000|2024-09-16 09:10:40|105909.7|105859.7|105907.1|105857.1|105909.7|105859.7|105905.3|105855.3|23
1726477850000|2024-09-16 09:10:50|105907.4|105857.4|105906.8|105856.8|105910.4|105860.4|105906.3|105856.3|27
1726477860000|2024-09-16 09:11:00|105904.8|105854.8|105897.7|105847.7|105905.6|105855.6|105896.8|105846.8|36
1726477870000|2024-09-16 09:11:10|105897.6|105847.6|105892.8|105842.8|105897.8|105847.8|105892.7|105842.7|28
1726477880000|2024-09-16 09:11:20|105892.5|105842.5|105863.2|105838.2|105892.5|105842.5|105861.3|105828.4|40
1726477890000|2024-09-16 09:11:30|105863.3|105838.3|105869.4|105844.4|105871.6|105846.6|105863.3|105838.3|23
1726477900000|2024-09-16 09:11:40|105869.2|105844.2|105873.5|105848.5|105875.2|105850.2|105866.8|105841.8|27
1726477910000|2024-09-16 09:11:50|105872.7|105847.7|105873.5|105848.5|105873.5|105848.5|105872.7|105847.7|12
1726477920000|2024-09-16 09:12:00|105873.7|105848.7|105886.3|105861.3|105886.8|105861.8|105873.5|105848.5|19
1726477930000|2024-09-16 09:12:10|105886.5|105861.5|105888.8|105863.8|105888.8|105863.8|105883.6|105858.6|18
1726477940000|2024-09-16 09:12:20|105888.4|105863.4|105895.1|105870.1|105895.4|105870.4|105888.4|105863.4|23
1726477950000|2024-09-16 09:12:30|105895.6|105870.6|105894.6|105869.6|105895.7|105870.7|105894.5|105869.5|8
1726477960000|2024-09-16 09:12:40|105894.5|105869.5|105885.9|105860.9|105894.7|105869.7|105885.9|105860.9|11
1726477970000|2024-09-16 09:12:50|105884.4|105859.4|105883.1|105858.1|105884.4|105859.4|105882|105857|14
1726477980000|2024-09-16 09:13:00|105882.1|105857.1|105880.9|105855.9|105882.1|105857.1|105872.5|105847.5|24
1726477990000|2024-09-16 09:13:10|105881.2|105856.2|105883.8|105858.8|105884|105859|105880.4|105855.4|21
1726478000000|2024-09-16 09:13:20|105883.9|105858.9|105882.7|105857.7|105885.1|105860.1|105881.4|105856.4|28
1726478010000|2024-09-16 09:13:30|105883.5|105858.5|105885.3|105860.3|105885.9|105860.9|105883|105858|16
1726478020000|2024-09-16 09:13:40|105886.7|105861.7|105890.5|105865.5|105890.5|105865.5|105886.7|105861.7|8
1726478030000|2024-09-16 09:13:50|105890.6|105865.6|105891.2|105866.2|105892|105867|105890.1|105865.1|10
1726478040000|2024-09-16 09:14:00|105893.1|105868.1|105900.5|105875.5|105900.5|105875.5|105893.1|105868.1|13
1726478050000|2024-09-16 09:14:10|105900.6|105875.6|105897.5|105872.5|105901.2|105876.2|105897.5|105872.5|13
1726478060000|2024-09-16 09:14:20|105897.1|105872.1|105899|105874|105899.1|105874.1|105896.7|105871.7|12
1726478070000|2024-09-16 09:14:30|105898.9|105873.9|105892.7|105867.7|105898.9|105873.9|105892.4|105867.4|21
1726478080000|2024-09-16 09:14:40|105893.1|105868.1|105893.7|105868.7|105893.9|105868.9|105891.3|105866.3|16
1726478090000|2024-09-16 09:14:50|105893.4|105868.4|105890.2|105865.2|105893.4|105868.4|105890.2|105865.2|11
1726478100000|2024-09-16 09:15:00|105890|105865|105872|105822|105890|105865|105860|105816|41
1726478110000|2024-09-16 09:15:10|105872.6|105822.6|105880.1|105830.1|105881.2|105831.2|105872.6|105822.6|19
1726478120000|2024-09-16 09:15:20|105879.8|105829.8|105880|105830|105880|105830|105877.2|105827.2|22
1726478130000|2024-09-16 09:15:30|105880.3|105830.3|105881.4|105831.4|105882.7|105832.7|105880.3|105830.3|14
1726478140000|2024-09-16 09:15:40|105881.3|105831.3|105880.4|105830.4|105881.9|105831.9|105877.8|105827.8|22
1726478150000|2024-09-16 09:15:50|105880.5|105830.5|105873|105823|105880.5|105830.5|105872.1|105822.1|27
1726478160000|2024-09-16 09:16:00|105872.8|105822.8|105870.8|105820.8|105872.8|105822.8|105870.5|105820.5|23
1726478170000|2024-09-16 09:16:10|105866.9|105816.9|105870.6|105820.6|105870.6|105820.6|105866.2|105816.2|11
1726478180000|2024-09-16 09:16:20|105870.7|105820.7|105875.1|105825.1|105875.1|105825.1|105870.6|105820.6|13
1726478190000|2024-09-16 09:16:30|105875.4|105825.4|105897.1|105847.1|105897.1|105847.1|105874.3|105824.3|28
1726478200000|2024-09-16 09:16:40|105897.6|105847.6|105896|105846|105907.5|105857.5|105891.3|105841.3|32
1726478210000|2024-09-16 09:16:50|105895.3|105845.3|105901|105851|105901.2|105851.2|105892.9|105842.9|28
1726478220000|2024-09-16 09:17:00|105901.3|105851.3|105875.1|105825.1|105901.7|105851.7|105874.2|105824.2|29
1726478230000|2024-09-16 09:17:10|105875.7|105825.7|105864.5|105814.5|105875.7|105825.7|105863.4|105813.4|22
1726478240000|2024-09-16 09:17:20|105865.3|105815.3|105862.8|105812.8|105869.9|105819.9|105862.8|105812.8|27
1726478250000|2024-09-16 09:17:30|105862.6|105812.6|105859.3|105809.3|105862.6|105812.6|105859.3|105809.3|20
1726478260000|2024-09-16 09:17:40|105859.1|105809.1|105856.8|105806.8|105859.1|105809.1|105851.7|105801.7|28
1726478270000|2024-09-16 09:17:50|105857.5|105807.5|105854.8|105804.8|105857.5|105807.5|105854.8|105804.8|18
1726478280000|2024-09-16 09:18:00|105854.2|105804.2|105855.7|105805.7|105856.2|105806.2|105852.9|105802.9|18
1726478290000|2024-09-16 09:18:10|105855.8|105805.8|105865.2|105815.2|105869.6|105819.6|105855.6|105805.6|24
1726478300000|2024-09-16 09:18:20|105866.1|105816.1|105860.8|105810.8|105866.1|105816.1|105860.2|105810.2|18
1726478310000|2024-09-16 09:18:30|105860.6|105810.6|105859.5|105809.5|105860.6|105810.6|105858.2|105808.2|17
1726478320000|2024-09-16 09:18:40|105859.6|105809.6|105858.6|105808.6|105860|105810|105858.6|105808.6|12
1726478330000|2024-09-16 09:18:50|105857.3|105807.3|105862.3|105812.3|105862.3|105812.3|105850.4|105800.4|23
1726478340000|2024-09-16 09:19:00|105862.5|105812.5|105860.4|105810.4|105862.6|105812.6|105858|105808|18
1726478350000|2024-09-16 09:19:10|105860.3|105810.3|105858.3|105808.3|105861|105811|105858.3|105808.3|6
1726478360000|2024-09-16 09:19:20|105858.1|105808.1|105855.9|105805.9|105858.2|105808.2|105855.8|105805.8|13
1726478370000|2024-09-16 09:19:30|105855.4|105805.4|105852.8|105802.8|105855.5|105805.5|105850.9|105800.9|12
1726478380000|2024-09-16 09:19:40|105852.5|105802.5|105852.7|105802.7|105852.7|105802.7|105852|105802|8
1726478390000|2024-09-16 09:19:50|105852.3|105802.3|105852.6|105802.6|105853.8|105803.8|105852.3|105802.3|7
1726478400000|2024-09-16 09:20:00|105852.4|105802.4|105854.1|105804.1|105854.1|105804.1|105850|105800|13
1726478410000|2024-09-16 09:20:10|105853.5|105803.5|105859.1|105809.1|105862|105812|105853.2|105803.2|30
1726478420000|2024-09-16 09:20:20|105859.6|105809.6|105858.4|105808.4|105862|105812|105858.4|105808.4|29
1726478430000|2024-09-16 09:20:30|105857.9|105807.9|105860.8|105810.8|105860.8|105810.8|105856.6|105806.6|24
1726478440000|2024-09-16 09:20:40|105860.4|105810.4|105865.5|105815.5|105866.2|105816.2|105860.3|105810.3|18
1726478450000|2024-09-16 09:20:50|105865.9|105815.9|105877.9|105827.9|105877.9|105827.9|105865.4|105815.4|24
1726478460000|2024-09-16 09:21:00|105879.2|105829.2|105869.5|105819.5|105879.2|105829.2|105869|105819|34
1726478470000|2024-09-16 09:21:10|105869.2|105819.2|105872|105822|105874.5|105824.5|105869.2|105819.2|20
1726478480000|2024-09-16 09:21:20|105872.4|105822.4|105867.2|105817.2|105872.9|105822.9|105862.6|105812.6|29
1726478490000|2024-09-16 09:21:30|105867.1|105817.1|105865.3|105815.3|105867.1|105817.1|105865.2|105815.2|7
1726478500000|2024-09-16 09:21:40|105865.4|105815.4|105867.1|105817.1|105867.8|105817.8|105865.3|105815.3|14
1726478510000|2024-09-16 09:21:50|105867.3|105817.3|105864.6|105814.6|105867.6|105817.6|105863|105813|19
1726478520000|2024-09-16 09:22:00|105865|105815|105871.6|105821.6|105873.4|105823.4|105862.2|105812.2|31
1726478530000|2024-09-16 09:22:10|105871.5|105821.5|105914.5|105864.5|105923.9|105873.9|105871.5|105821.5|43
1726478540000|2024-09-16 09:22:20|105914.6|105864.6|105918.9|105868.9|105918.9|105868.9|105909.8|105859.8|35
1726478550000|2024-09-16 09:22:30|105919|105869|105918.7|105868.7|105920.4|105870.4|105918.7|105868.7|6
1726478560000|2024-09-16 09:22:40|105918.4|105868.4|105918.5|105868.5|105920.1|105870.1|105916.3|105866.3|18
1726478570000|2024-09-16 09:22:50|105918.8|105868.8|105924.9|105874.9|105925.5|105875.5|105917.5|105867.5|33
1726478580000|2024-09-16 09:23:00|105925.3|105875.3|105928.3|105878.3|105928.3|105878.3|105925.3|105875.3|14
1726478590000|2024-09-16 09:23:10|105928.6|105878.6|105925|105875|105928.6|105878.6|105923.8|105873.8|16
1726478600000|2024-09-16 09:23:20|105925.5|105875.5|105924.2|105874.2|105925.6|105875.6|105924.2|105874.2|6
1726478610000|2024-09-16 09:23:30|105923.8|105873.8|105926.1|105876.1|105926.1|105876.1|105916|105866|22
1726478620000|2024-09-16 09:23:40|105924.7|105874.7|105925.7|105875.7|105926.8|105876.8|105924.6|105874.6|10
1726478630000|2024-09-16 09:23:50|105925.8|105875.8|105925.9|105875.9|105927|105877|105923.8|105873.8|21
1726478640000|2024-09-16 09:24:00|105926.5|105876.5|105923.7|105873.7|105926.5|105876.5|105923.7|105873.7|16
1726478650000|2024-09-16 09:24:10|105924.7|105874.7|105921.5|105871.5|105924.7|105874.7|105921.4|105871.4|11
1726478660000|2024-09-16 09:24:20|105921.4|105871.4|105922.2|105872.2|105922.2|105872.2|105921.3|105871.3|9
1726478670000|2024-09-16 09:24:30|105922.3|105872.3|105922.6|105872.6|105923.1|105873.1|105918.7|105868.7|22
1726478680000|2024-09-16 09:24:40|105922.5|105872.5|105911.4|105861.4|105922.5|105872.5|105907.2|105857.2|25
1726478690000|2024-09-16 09:24:50|105911.7|105861.7|105910.9|105860.9|105913.8|105863.8|105910.9|105860.9|27
1726478700000|2024-09-16 09:25:00|105910.7|105860.7|105902.1|105852.1|105910.7|105860.7|105901.9|105851.9|26
1726478710000|2024-09-16 09:25:10|105902|105852|105902.2|105852.2|105903.3|105853.3|105901.7|105851.7|27
1726478720000|2024-09-16 09:25:20|105902.7|105852.7|105898|105848|105902.7|105852.7|105898|105848|22
1726478730000|2024-09-16 09:25:30|105897.8|105847.8|105898.2|105848.2|105899.5|105849.5|105897|105847|18
1726478740000|2024-09-16 09:25:40|105898.5|105848.5|105888.8|105838.8|105898.5|105848.5|105887.3|105837.3|24
1726478750000|2024-09-16 09:25:50|105889.2|105839.2|105886.7|105836.7|105889.2|105839.2|105886.3|105836.3|13
1726478760000|2024-09-16 09:26:00|105886.4|105836.4|105856.5|105806.5|105888.4|105838.4|105839.7|105795.8|66
1726478770000|2024-09-16 09:26:10|105856.4|105806.4|105861.9|105811.9|105861.9|105811.9|105854.9|105804.9|58
1726478780000|2024-09-16 09:26:20|105861.7|105811.7|105862.8|105812.8|105868.3|105818.3|105859.6|105809.6|30
1726478790000|2024-09-16 09:26:30|105862.6|105812.6|105867.6|105842.6|105872.3|105843.1|105861.3|105811.3|29
1726478800000|2024-09-16 09:26:40|105867.3|105842.3|105868.7|105818.7|105882.3|105842.3|105856.3|105815.9|59
1726478810000|2024-09-16 09:26:50|105869.2|105819.2|105863.3|105838.3|105875.5|105841.8|105863.3|105817.7|63
1726478820000|2024-09-16 09:27:00|105863|105838|105873.4|105823.4|105878.6|105840|105863|105823.4|35
1726478830000|2024-09-16 09:27:10|105872.7|105822.7|105881.7|105831.7|105882.5|105844.4|105848.4|105813.1|40
1726478840000|2024-09-16 09:27:20|105881.5|105831.5|105883.2|105833.2|105886.3|105836.3|105877.7|105827.7|26
1726478850000|2024-09-16 09:27:30|105883|105833|105887.1|105837.1|105889.9|105839.9|105882.9|105832.9|28
1726478860000|2024-09-16 09:27:40|105887.4|105837.4|105881.7|105831.7|105887.4|105837.4|105881.7|105831.7|13
1726478870000|2024-09-16 09:27:50|105881.6|105831.6|105887.6|105837.6|105894.6|105844.6|105881.6|105831.6|58
1726478880000|2024-09-16 09:28:00|105886.3|105836.3|105871.9|105821.9|105886.3|105836.3|105870.7|105820.7|25
1726478890000|2024-09-16 09:28:10|105872.3|105822.3|105865|105815|105872.3|105822.3|105865|105815|29
1726478900000|2024-09-16 09:28:20|105864.1|105814.1|105854.2|105829.2|105864.8|105829.2|105851.4|105812.9|22
1726478910000|2024-09-16 09:28:30|105854.4|105829.4|105868.8|105843.8|105870.5|105845.5|105853.4|105828.4|29
1726478920000|2024-09-16 09:28:40|105868.6|105843.6|105869.7|105844.7|105875.4|105850.4|105864.8|105839.8|32
1726478930000|2024-09-16 09:28:50|105870.1|105845.1|105873.4|105848.4|105873.4|105848.4|105870|105845|18
1726478940000|2024-09-16 09:29:00|105873|105848|105870.3|105845.3|105873.8|105848.8|105870.3|105845.3|21
1726478950000|2024-09-16 09:29:10|105869.9|105844.9|105871|105846|105874.1|105849.1|105869.9|105844.9|19
1726478960000|2024-09-16 09:29:20|105870.8|105845.8|105884.9|105834.9|105885.3|105847.6|105870.6|105833|18
1726478970000|2024-09-16 09:29:30|105887.5|105837.5|105886.9|105836.9|105887.7|105837.7|105886.4|105836.4|23
1726478980000|2024-09-16 09:29:40|105887|105837|105888.7|105838.7|105889.5|105839.5|105887|105837|19
1726478990000|2024-09-16 09:29:50|105888.5|105838.5|105887|105837|105888.5|105838.5|105886.8|105836.8|10
1726479000000|2024-09-16 09:30:00|105887.3|105837.3|105884.1|105834.1|105888.2|105838.2|105884.1|105834.1|9
1726479010000|2024-09-16 09:30:10|105884|105834|105884.8|105834.8|105884.8|105834.8|105883|105833|12
1726479020000|2024-09-16 09:30:20|105884.9|105834.9|105880.2|105830.2|105885.2|105835.2|105875.4|105825.4|24
1726479030000|2024-09-16 09:30:30|105880|105830|105887.2|105837.2|105888|105838|105879.8|105829.8|20
1726479040000|2024-09-16 09:30:40|105887.1|105837.1|105895.6|105845.6|105896.1|105846.1|105887.1|105837.1|15
1726479050000|2024-09-16 09:30:50|105895.5|105845.5|105894.1|105844.1|105896|105846|105893.3|105843.3|18
1726479060000|2024-09-16 09:31:00|105893.7|105843.7|105890.6|105840.6|105893.7|105843.7|105890.5|105840.5|23
1726479070000|2024-09-16 09:31:10|105890.1|105840.1|105888.6|105838.6|105890.1|105840.1|105887.7|105837.7|10
1726479080000|2024-09-16 09:31:20|105887.8|105837.8|105887.2|105837.2|105887.8|105837.8|105887.2|105837.2|7
1726479090000|2024-09-16 09:31:30|105886.9|105836.9|105888.3|105838.3|105888.3|105838.3|105886.9|105836.9|12
1726479100000|2024-09-16 09:31:40|105887.9|105837.9|105884.8|105834.8|105889.3|105839.3|105884.8|105834.8|19
1726479110000|2024-09-16 09:31:50|105884.2|105834.2|105889.7|105839.7|105890.3|105840.3|105884.2|105834.2|26
1726479120000|2024-09-16 09:32:00|105889.3|105839.3|105885.9|105835.9|105889.3|105839.3|105885.7|105835.7|14
1726479130000|2024-09-16 09:32:10|105886.4|105836.4|105898.4|105848.4|105898.5|105848.5|105886.4|105836.4|23
1726479140000|2024-09-16 09:32:20|105898.5|105848.5|105897.7|105847.7|105898.6|105848.6|105897.7|105847.7|6
1726479150000|2024-09-16 09:32:30|105897.8|105847.8|105899|105849|105899|105849|105896.3|105846.3|12
1726479160000|2024-09-16 09:32:40|105898.7|105848.7|105899.8|105849.8|105901.1|105851.1|105898.7|105848.7|12
1726479170000|2024-09-16 09:32:50|105899.6|105849.6|105897.6|105847.6|105899.7|105849.7|105897.6|105847.6|15
1726479180000|2024-09-16 09:33:00|105897.4|105847.4|105898.2|105848.2|105898.2|105848.2|105897.4|105847.4|6
1726479190000|2024-09-16 09:33:10|105899|105849|105899.8|105849.8|105903.1|105853.1|105897.9|105847.9|19
1726479200000|2024-09-16 09:33:20|105899.3|105849.3|105908.1|105858.1|105908.6|105858.6|105898.8|105848.8|19
1726479210000|2024-09-16 09:33:30|105908.3|105858.3|105913.5|105863.5|105914.4|105864.4|105907.8|105857.8|20
1726479220000|2024-09-16 09:33:40|105913.4|105863.4|105913.6|105863.6|105914.2|105864.2|105913.2|105863.2|9
1726479230000|2024-09-16 09:33:50|105913.4|105863.4|105920.6|105870.6|105920.6|105870.6|105912.5|105862.5|25
1726479240000|2024-09-16 09:34:00|105920.9|105870.9|105916.5|105866.5|105920.9|105870.9|105916.3|105866.3|15
1726479250000|2024-09-16 09:34:10|105917.2|105867.2|105909.9|105859.9|105917.2|105867.2|105907.7|105857.7|22
1726479260000|2024-09-16 09:34:20|105909.8|105859.8|105907.4|105857.4|105909.8|105859.8|105907|105857|12
1726479270000|2024-09-16 09:34:30|105907.2|105857.2|105908.6|105858.6|105908.6|105858.6|105901.2|105851.2|36
1726479280000|2024-09-16 09:34:40|105908.3|105858.3|105906.2|105856.2|105908.9|105858.9|105905.6|105855.6|15
1726479290000|2024-09-16 09:34:50|105906.8|105856.8|105911.5|105861.5|105911.7|105861.7|105906.8|105856.8|26
1726479300000|2024-09-16 09:35:00|105911.2|105861.2|105912.6|105862.6|105917.6|105867.6|105911.2|105861.2|27
1726479310000|2024-09-16 09:35:10|105912.9|105862.9|105911.2|105861.2|105914|105864|105910.1|105860.1|20
1726479320000|2024-09-16 09:35:20|105911.1|105861.1|105903.4|105853.4|105911.1|105861.1|105903.4|105853.4|13
1726479330000|2024-09-16 09:35:30|105904|105854|105904.2|105854.2|105905|105855|105903.5|105853.5|13
1726479340000|2024-09-16 09:35:40|105904.4|105854.4|105903.6|105853.6|105904.4|105854.4|105900.7|105850.7|16
1726479350000|2024-09-16 09:35:50|105903.5|105853.5|105909.6|105859.6|105909.6|105859.6|105901|105851|21
1726479360000|2024-09-16 09:36:00|105909.7|105859.7|105917.3|105867.3|105918.3|105868.3|105909.2|105859.2|17
1726479370000|2024-09-16 09:36:10|105917.4|105867.4|105921.1|105871.1|105921.1|105871.1|105916.9|105866.9|13
1726479380000|2024-09-16 09:36:20|105922.1|105872.1|105923|105873|105923|105873|105922|105872|7
1726479390000|2024-09-16 09:36:30|105922.8|105872.8|105935.5|105885.5|105938.5|105888.5|105922.8|105872.8|25
1726479400000|2024-09-16 09:36:40|105935.6|105885.6|105941.5|105891.5|105941.5|105891.5|105935.6|105885.6|26
1726479410000|2024-09-16 09:36:50|105941.6|105891.6|105941.9|105891.9|105942.4|105892.4|105939.6|105889.6|21
1726479420000|2024-09-16 09:37:00|105941.8|105891.8|105937.9|105887.9|105942|105892|105937.4|105887.4|11
1726479430000|2024-09-16 09:37:10|105937.8|105887.8|105934.2|105884.2|105937.8|105887.8|105931.4|105881.4|17
1726479440000|2024-09-16 09:37:20|105934.5|105884.5|105939.8|105889.8|105939.9|105889.9|105934.5|105884.5|17
1726479450000|2024-09-16 09:37:30|105939.5|105889.5|105940.4|105890.4|105941.5|105891.5|105936.6|105886.6|21
1726479460000|2024-09-16 09:37:40|105939.9|105889.9|105938.9|105888.9|105939.9|105889.9|105936.9|105886.9|8
1726479470000|2024-09-16 09:37:50|105939.6|105889.6|105945.1|105895.1|105947.1|105897.1|105939.6|105889.6|22
1726479480000|2024-09-16 09:38:00|105944.7|105894.7|105945.5|105895.5|105945.5|105895.5|105944.4|105894.4|9
1726479490000|2024-09-16 09:38:10|105945.4|105895.4|105946.5|105896.5|105946.5|105896.5|105945.4|105895.4|8
1726479500000|2024-09-16 09:38:20|105946.6|105896.6|105947.7|105897.7|105947.7|105897.7|105946|105896|7
1726479510000|2024-09-16 09:38:30|105947.9|105897.9|105946.4|105896.4|105954.7|105904.7|105943.7|105893.7|21
1726479520000|2024-09-16 09:38:40|105946.6|105896.6|105949.3|105899.3|105951.2|105901.2|105946.6|105896.6|16
1726479530000|2024-09-16 09:38:50|105949.2|105899.2|105949.5|105899.5|105952.3|105902.3|105948.1|105898.1|20
1726479540000|2024-09-16 09:39:00|105949.8|105899.8|105944.2|105894.2|105949.8|105899.8|105943.6|105893.6|18
1726479550000|2024-09-16 09:39:10|105944.3|105894.3|105947.7|105897.7|105950.8|105900.8|105944.3|105894.3|20
1726479560000|2024-09-16 09:39:20|105947.6|105897.6|105947.6|105897.6|105947.6|105897.6|105947.5|105897.5|3
1726479570000|2024-09-16 09:39:30|105947.5|105897.5|105947.8|105897.8|105948|105898|105945.7|105895.7|16
1726479580000|2024-09-16 09:39:40|105947.9|105897.9|105947.4|105897.4|105950.3|105900.3|105946.3|105896.3|13
1726479590000|2024-09-16 09:39:50|105946.9|105896.9|105943.6|105893.6|105946.9|105896.9|105943.6|105893.6|14
1726479600000|2024-09-16 09:40:00|105941.8|105891.8|105944.9|105894.9|105945.4|105895.4|105940.4|105890.4|16
1726479610000|2024-09-16 09:40:10|105945.3|105895.3|105943.4|105893.4|105945.4|105895.4|105943.4|105893.4|8
1726479620000|2024-09-16 09:40:20|105942.9|105892.9|105947.3|105897.3|105947.3|105897.3|105942.6|105892.6|22
1726479630000|2024-09-16 09:40:30|105947.6|105897.6|105944.7|105894.7|105949.1|105899.1|105944.7|105894.7|37
1726479640000|2024-09-16 09:40:40|105939.3|105889.3|105936.6|105886.6|105939.3|105889.3|105935.1|105885.1|19
1726479650000|2024-09-16 09:40:50|105936.8|105886.8|105944.5|105894.5|105944.5|105894.5|105936.6|105886.6|19
1726479660000|2024-09-16 09:41:00|105944.6|105894.6|105945.2|105895.2|105947.5|105897.5|105944.5|105894.5|12
1726479670000|2024-09-16 09:41:10|105945.1|105895.1|105957.6|105907.6|105958.5|105908.5|105945.1|105895.1|24
1726479680000|2024-09-16 09:41:20|105958|105908|105958.6|105908.6|105958.6|105908.6|105956.4|105906.4|13
1726479690000|2024-09-16 09:41:30|105958.7|105908.7|105958.6|105908.6|105958.7|105908.7|105958.6|105908.6|4
1726479700000|2024-09-16 09:41:40|105958.3|105908.3|105939.9|105914.9|105958.6|105915.1|105939|105904|17
1726479710000|2024-09-16 09:41:50|105939.5|105914.5|105934.1|105909.1|105939.5|105914.5|105928.6|105903.6|26
1726479720000|2024-09-16 09:42:00|105933.8|105908.8|105927.4|105902.4|105933.8|105908.8|105925.5|105900.5|21
1726479730000|2024-09-16 09:42:10|105927.6|105902.6|105928.3|105903.3|105928.3|105903.3|105927.6|105902.6|5
1726479740000|2024-09-16 09:42:20|105928.4|105903.4|105924.2|105899.2|105928.4|105903.4|105923.3|105898.3|14
1726479750000|2024-09-16 09:42:30|105923.7|105898.7|105924.4|105899.4|105924.4|105899.4|105923.5|105898.5|4
1726479760000|2024-09-16 09:42:40|105924.3|105899.3|105923.5|105898.5|105924.3|105899.3|105923.5|105898.5|5
1726479770000|2024-09-16 09:42:50|105923.2|105898.2|105923.4|105898.4|105923.5|105898.5|105923.1|105898.1|9
1726479780000|2024-09-16 09:43:00|105923.3|105898.3|105934.8|105884.8|105936.4|105898.3|105923|105884.6|16
1726479790000|2024-09-16 09:43:10|105932|105882|105926.4|105876.4|105932|105882|105926.4|105876.4|20
1726479800000|2024-09-16 09:43:20|105926.2|105876.2|105924|105874|105928.5|105878.5|105924|105874|17
1726479810000|2024-09-16 09:43:30|105923.8|105873.8|105937.6|105887.6|105937.6|105887.6|105923.7|105873.7|23
1726479820000|2024-09-16 09:43:40|105937.3|105887.3|105938.2|105888.2|105938.4|105888.4|105937.2|105887.2|13
1726479830000|2024-09-16 09:43:50|105938.3|105888.3|105937.9|105887.9|105938.3|105888.3|105937.5|105887.5|12
1726479840000|2024-09-16 09:44:00|105937.4|105887.4|105936.7|105886.7|105937.4|105887.4|105935.9|105885.9|11
1726479850000|2024-09-16 09:44:10|105937|105887|105936.9|105886.9|105937.4|105887.4|105936.5|105886.5|8
1726479860000|2024-09-16 09:44:20|105936.5|105886.5|105935.3|105885.3|105938.7|105888.7|105935.3|105885.3|22
1726479870000|2024-09-16 09:44:30|105935.2|105885.2|105937.6|105887.6|105937.6|105887.6|105934|105884|34
1726479880000|2024-09-16 09:44:40|105937.3|105887.3|105935.5|105885.5|105937.5|105887.5|105934.8|105884.8|12
1726479890000|2024-09-16 09:44:50|105935.7|105885.7|105934.3|105884.3|105935.7|105885.7|105933.8|105883.8|14
1726479900000|2024-09-16 09:45:00|105934|105884|105936.4|105886.4|105936.4|105886.4|105933.1|105883.1|15
1726479910000|2024-09-16 09:45:10|105936.5|105886.5|105935.7|105885.7|105936.6|105886.6|105934.5|105884.5|18
1726479920000|2024-09-16 09:45:20|105935.6|105885.6|105930.4|105880.4|105935.8|105885.8|105930.4|105880.4|13
1726479930000|2024-09-16 09:45:30|105930.7|105880.7|105928.5|105878.5|105930.8|105880.8|105927.5|105877.5|19
1726479940000|2024-09-16 09:45:40|105928.3|105878.3|105927.5|105877.5|105930.1|105880.1|105927.5|105877.5|18
1726479950000|2024-09-16 09:45:50|105927.1|105877.1|105929|105879|105929.8|105879.8|105927.1|105877.1|18
1726479960000|2024-09-16 09:46:00|105927.9|105877.9|105925.9|105875.9|105929.7|105879.7|105925.9|105875.9|10
1726479970000|2024-09-16 09:46:10|105923.4|105873.4|105917.3|105892.3|105923.7|105894.8|105912.3|105873.4|19
1726479980000|2024-09-16 09:46:20|105917.5|105892.5|105918.5|105893.5|105918.5|105893.5|105917.5|105892.5|5
1726479990000|2024-09-16 09:46:30|105918.7|105893.7|105925.3|105900.3|105925.3|105900.3|105918.7|105893.7|10
1726480000000|2024-09-16 09:46:40|105924.6|105899.6|105917.4|105892.4|105924.6|105899.6|105917.4|105892.4|11
1726480010000|2024-09-16 09:46:50|105917.8|105892.8|105917.8|105892.8|105917.8|105892.8|105917.2|105892.2|8
1726480020000|2024-09-16 09:47:00|105917.9|105892.9|105931.1|105906.1|105931.1|105906.1|105917.9|105892.9|18
1726480030000|2024-09-16 09:47:10|105930.5|105905.5|105932.1|105907.1|105932.1|105907.1|105930.5|105905.5|10
1726480040000|2024-09-16 09:47:20|105932.2|105907.2|105937.8|105912.8|105938.1|105913.1|105931.5|105906.5|11
1726480050000|2024-09-16 09:47:30|105938.1|105913.1|105931.6|105906.6|105938.1|105913.1|105931.6|105906.6|18
1726480060000|2024-09-16 09:47:40|105931.5|105906.5|105933.4|105908.4|105933.4|105908.4|105931.5|105906.5|7
1726480070000|2024-09-16 09:47:50|105933.6|105908.6|105934.9|105909.9|105934.9|105909.9|105932.6|105907.6|14
1726480080000|2024-09-16 09:48:00|105934.6|105909.6|105925.7|105900.7|105934.6|105909.6|105925.5|105900.5|12
1726480090000|2024-09-16 09:48:10|105925.6|105900.6|105924.9|105899.9|105925.6|105900.6|105924.8|105899.8|5
1726480100000|2024-09-16 09:48:20|105924.8|105899.8|105925.1|105900.1|105927.8|105902.8|105923.8|105898.8|12
1726480110000|2024-09-16 09:48:30|105924.9|105899.9|105933.4|105908.4|105933.4|105908.4|105924.7|105899.7|11
1726480120000|2024-09-16 09:48:40|105933.6|105908.6|105932.7|105907.7|105933.9|105908.9|105930.9|105905.9|16
1726480130000|2024-09-16 09:48:50|105932.4|105907.4|105931.1|105906.1|105932.4|105907.4|105929|105904|18
1726480140000|2024-09-16 09:49:00|105930.8|105905.8|105930.3|105905.3|105930.8|105905.8|105930.3|105905.3|4
1726480150000|2024-09-16 09:49:10|105930.4|105905.4|105936.8|105911.8|105936.8|105911.8|105930.4|105905.4|14
1726480160000|2024-09-16 09:49:20|105937.1|105912.1|105939.4|105914.4|105940.1|105915.1|105937.1|105912.1|8
1726480170000|2024-09-16 09:49:30|105939.1|105914.1|105942.3|105917.3|105944.3|105919.3|105938.5|105913.5|20
1726480180000|2024-09-16 09:49:40|105941.8|105916.8|105944.5|105919.5|105945.8|105920.8|105941.8|105916.8|16
1726480190000|2024-09-16 09:49:50|105944.3|105919.3|105940.3|105915.3|105949.3|105924.3|105940.2|105915.2|24
1726480200000|2024-09-16 09:50:00|105940.1|105915.1|105939.7|105914.7|105940.2|105915.2|105939.7|105914.7|5
1726480210000|2024-09-16 09:50:10|105939.5|105914.5|105937.9|105912.9|105939.5|105914.5|105937.5|105912.5|10
1726480220000|2024-09-16 09:50:20|105937.8|105912.8|105939.3|105914.3|105939.3|105914.3|105937.8|105912.8|4
1726480230000|2024-09-16 09:50:30|105939.1|105914.1|105937.9|105912.9|105939.1|105914.1|105937.7|105912.7|5
1726480240000|2024-09-16 09:50:40|105938.2|105913.2|105935.5|105910.5|105938.5|105913.5|105932.7|105907.7|21
1726480250000|2024-09-16 09:50:50|105935.8|105910.8|105938.5|105913.5|105938.8|105913.8|105935.8|105910.8|12
1726480260000|2024-09-16 09:51:00|105938.8|105913.8|105942.8|105917.8|105943.8|105918.8|105938.8|105913.8|12
1726480270000|2024-09-16 09:51:10|105943.2|105918.2|105942.4|105917.4|105943.2|105918.2|105942.4|105917.4|6
1726480280000|2024-09-16 09:51:20|105942.6|105917.6|105938|105913|105942.6|105917.6|105937.9|105912.9|14
1726480290000|2024-09-16 09:51:30|105937.9|105912.9|105941.6|105916.6|105941.8|105916.8|105937.5|105912.5|11
1726480300000|2024-09-16 09:51:40|105941.7|105916.7|105946.3|105921.3|105949.4|105924.4|105941.7|105916.7|10
1726480310000|2024-09-16 09:51:50|105946|105921|105945.2|105920.2|105948.4|105923.4|105944|105919|18
1726480320000|2024-09-16 09:52:00|105945.1|105920.1|105944.7|105919.7|105945.9|105920.9|105944.1|105919.1|14
1726480330000|2024-09-16 09:52:10|105944.9|105919.9|105943.2|105918.2|105945.4|105920.4|105941.5|105916.5|17
1726480340000|2024-09-16 09:52:20|105943.3|105918.3|105941|105916|105945.3|105920.3|105941|105916|9
1726480350000|2024-09-16 09:52:30|105941.3|105916.3|105939.2|105914.2|105945.6|105920.6|105938.5|105913.5|19
1726480360000|2024-09-16 09:52:40|105939.3|105914.3|105943.8|105918.8|105944|105919|105938.5|105913.5|13
1726480370000|2024-09-16 09:52:50|105943.6|105918.6|105944.7|105919.7|105947.1|105922.1|105941.3|105916.3|18
1726480380000|2024-09-16 09:53:00|105945|105920|105947.4|105922.4|105948.7|105923.7|105945|105920|10
1726480390000|2024-09-16 09:53:10|105947.3|105922.3|105946.2|105921.2|105947.5|105922.5|105945.9|105920.9|9
1726480400000|2024-09-16 09:53:20|105945.8|105920.8|105949.4|105924.4|105949.4|105924.4|105945.6|105920.6|19
1726480410000|2024-09-16 09:53:30|105949.6|105924.6|105946.6|105921.6|105949.6|105924.6|105942.1|105917.1|23
1726480420000|2024-09-16 09:53:40|105947.3|105922.3|105946.8|105921.8|105947.8|105922.8|105946.6|105921.6|11
1726480430000|2024-09-16 09:53:50|105947.6|105922.6|105963.8|105938.8|105963.8|105938.8|105947.6|105922.6|27
1726480440000|2024-09-16 09:54:00|105964|105939|105969.8|105944.8|105970.1|105945.1|105964|105939|13
1726480450000|2024-09-16 09:54:10|105969.6|105944.6|105972.5|105947.5|105973.3|105948.3|105969.6|105944.6|13
1726480460000|2024-09-16 09:54:20|105972.8|105947.8|105976|105951|105979.8|105954.8|105972.8|105947.8|25
1726480470000|2024-09-16 09:54:30|105975.6|105950.6|105973.9|105948.9|105977.1|105952.1|105973.5|105948.5|24
1726480480000|2024-09-16 09:54:40|105974.3|105949.3|105961.7|105936.7|105974.9|105949.9|105961.7|105936.7|26
1726480490000|2024-09-16 09:54:50|105962.8|105937.8|105968.3|105943.3|105968.3|105943.3|105962.8|105937.8|15
1726480500000|2024-09-16 09:55:00|105967.8|105942.8|105982.5|105957.5|105982.5|105957.5|105964.5|105939.5|25
1726480510000|2024-09-16 09:55:10|105981.1|105956.1|105970|105945|105981.1|105956.1|105970|105945|22
1726480520000|2024-09-16 09:55:20|105968.2|105943.2|105966.2|105941.2|105969.3|105944.3|105965.8|105940.8|18
1726480530000|2024-09-16 09:55:30|105965.9|105940.9|105967.2|105942.2|105968.1|105943.1|105961.3|105936.3|13
1726480540000|2024-09-16 09:55:40|105967|105942|105963.5|105938.5|105967.4|105942.4|105963.3|105938.3|12
1726480550000|2024-09-16 09:55:50|105963.4|105938.4|105962.2|105937.2|105963.9|105938.9|105959.5|105934.5|16
1726480560000|2024-09-16 09:56:00|105962.5|105937.5|105976.6|105951.6|105977.7|105952.7|105961.3|105936.3|19
1726480570000|2024-09-16 09:56:10|105977.4|105952.4|105970.4|105945.4|105977.4|105952.4|105970.4|105945.4|12
1726480580000|2024-09-16 09:56:20|105970.2|105945.2|105967.8|105942.8|105970.2|105945.2|105961.2|105936.2|14
1726480590000|2024-09-16 09:56:30|105968.1|105943.1|105968.2|105943.2|105968.2|105943.2|105966.9|105941.9|15
1726480600000|2024-09-16 09:56:40|105967.9|105942.9|105962.7|105937.7|105967.9|105942.9|105960.6|105935.6|30
1726480610000|2024-09-16 09:56:50|105962.3|105937.3|105959|105934|105962.5|105937.5|105958.5|105933.5|24
1726480620000|2024-09-16 09:57:00|105958.6|105933.6|105966.2|105941.2|105966.7|105941.7|105958.6|105933.6|26
1726480630000|2024-09-16 09:57:10|105967|105942|105960.2|105935.2|105967|105942|105960.2|105935.2|10
1726480640000|2024-09-16 09:57:20|105960.9|105935.9|105959.7|105934.7|105967|105942|105959.7|105934.7|21
1726480650000|2024-09-16 09:57:30|105959.8|105934.8|105954.7|105929.7|105960.1|105935.1|105954.5|105929.5|16
1726480660000|2024-09-16 09:57:40|105954.5|105929.5|105962.2|105937.2|105964.5|105939.5|105951.5|105926.5|26
1726480670000|2024-09-16 09:57:50|105962.6|105937.6|105956.6|105931.6|105964.9|105939.9|105954|105929|21
1726480680000|2024-09-16 09:58:00|105957|105932|105953.3|105928.3|105957|105932|105945.9|105920.9|31
1726480690000|2024-09-16 09:58:10|105953.4|105928.4|105946.6|105921.6|105953.7|105928.7|105945.8|105920.8|20
1726480700000|2024-09-16 09:58:20|105946.4|105921.4|105952.8|105927.8|105952.8|105927.8|105946.4|105921.4|19
1726480710000|2024-09-16 09:58:30|105953|105928|105949.8|105924.8|105953.4|105928.4|105949.3|105924.3|14
1726480720000|2024-09-16 09:58:40|105949.7|105924.7|105942|105917|105949.7|105924.7|105941.6|105916.6|12
1726480730000|2024-09-16 09:58:50|105941.6|105916.6|105940.6|105915.6|105941.8|105916.8|105937.9|105912.9|19
1726480740000|2024-09-16 09:59:00|105940.4|105915.4|105929.5|105904.5|105940.4|105915.4|105922.3|105897.3|35
1726480750000|2024-09-16 09:59:10|105929.8|105904.8|105922|105897|105929.8|105904.8|105922|105897|19
1726480760000|2024-09-16 09:59:20|105922.5|105897.5|105922.6|105897.6|105923.1|105898.1|105921.2|105896.2|15
1726480770000|2024-09-16 09:59:30|105922.9|105897.9|105920.1|105895.1|105923.1|105898.1|105919.1|105894.1|22
1726480780000|2024-09-16 09:59:40|105919.3|105894.3|105923|105898|105929.8|105904.8|105918.9|105893.9|28
1726480790000|2024-09-16 09:59:50|105922.5|105897.5|105924.6|105899.6|105925.4|105900.4|105922.5|105897.5|20
1726480800000|2024-09-16 10:00:00|105923.8|105898.8|105930.7|105905.7|105930.7|105905.7|105922.3|105897.3|25
1726480810000|2024-09-16 10:00:10|105931|105906|105942.4|105917.4|105942.7|105917.7|105931|105906|31
1726480820000|2024-09-16 10:00:20|105942.9|105917.9|105945.2|105920.2|105945.7|105920.7|105942.9|105917.9|12
1726480830000|2024-09-16 10:00:30|105945|105920|105937.4|105912.4|105945.3|105920.3|105932.6|105907.6|29
1726480840000|2024-09-16 10:00:40|105937.7|105912.7|105944.5|105919.5|105946|105921|105937.6|105912.6|26
1726480850000|2024-09-16 10:00:50|105944.2|105919.2|105941.8|105916.8|105944.2|105919.2|105941.8|105916.8|11
1726480860000|2024-09-16 10:01:00|105941.7|105916.7|105942.7|105917.7|105942.7|105917.7|105941|105916|19
1726480870000|2024-09-16 10:01:10|105941.9|105916.9|105942|105917|105942.7|105917.7|105941.6|105916.6|11
1726480880000|2024-09-16 10:01:20|105941.9|105916.9|105949.8|105924.8|105949.8|105924.8|105941.9|105916.9|19
1726480890000|2024-09-16 10:01:30|105949.9|105924.9|105948.1|105923.1|105950.4|105925.4|105947.8|105922.8|19
1726480900000|2024-09-16 10:01:40|105948.2|105923.2|105947.9|105922.9|105949.9|105924.9|105947.4|105922.4|16
1726480910000|2024-09-16 10:01:50|105947.5|105922.5|105948.9|105923.9|105949.3|105924.3|105947.5|105922.5|9
1726480920000|2024-09-16 10:02:00|105948.6|105923.6|105948.6|105923.6|105950.2|105925.2|105947.3|105922.3|18
1726480930000|2024-09-16 10:02:10|105947.8|105922.8|105945.5|105920.5|105947.8|105922.8|105945.1|105920.1|9
1726480940000|2024-09-16 10:02:20|105945.4|105920.4|105927.1|105902.1|105946.1|105921.1|105926.9|105901.9|16
1726480950000|2024-09-16 10:02:30|105953.7|105928.7|105951.9|105926.9|105955.8|105930.8|105951.9|105926.9|13
1726480960000|2024-09-16 10:02:40|105951.5|105926.5|105963|105913|105963.9|105926.5|105950.6|105910.1|15
1726480970000|2024-09-16 10:02:50|105963.3|105913.3|105963.5|105913.5|105963.5|105913.5|105963.2|105913.2|9
1726480980000|2024-09-16 10:03:00|105962.8|105912.8|105971.5|105921.5|105979.4|105929.4|105962.4|105912.4|25
1726480990000|2024-09-16 10:03:10|105972.1|105922.1|105972.5|105922.5|105972.5|105922.5|105969.6|105919.6|10
1726481000000|2024-09-16 10:03:20|105972.3|105922.3|105972.9|105922.9|105973.1|105923.1|105969.5|105919.5|12
1726481010000|2024-09-16 10:03:30|105972.8|105922.8|105972.4|105922.4|105972.8|105922.8|105972.4|105922.4|5
1726481020000|2024-09-16 10:03:40|105972.7|105922.7|105974|105924|105974|105924|105972.5|105922.5|6
1726481030000|2024-09-16 10:03:50|105974.1|105924.1|105972.4|105922.4|105975.8|105925.8|105972.4|105922.4|13
1726481040000|2024-09-16 10:04:00|105972.1|105922.1|105970.8|105920.8|105972.1|105922.1|105970.6|105920.6|11
1726481050000|2024-09-16 10:04:10|105971|105921|105964.4|105914.4|105971|105921|105960.5|105910.5|13
1726481060000|2024-09-16 10:04:20|105964.3|105914.3|105972|105922|105972.4|105922.4|105963.3|105913.3|19
1726481070000|2024-09-16 10:04:30|105972.1|105922.1|105965.5|105915.5|105972.2|105922.2|105965.5|105915.5|16
1726481080000|2024-09-16 10:04:40|105965.6|105915.6|105953.5|105903.5|105965.6|105915.6|105953.2|105903.2|27
1726481090000|2024-09-16 10:04:50|105953.7|105903.7|105951.6|105901.6|105953.7|105903.7|105951.5|105901.5|12
1726481100000|2024-09-16 10:05:00|105951.3|105901.3|105951.2|105901.2|105951.8|105901.8|105950.8|105900.8|10
1726481110000|2024-09-16 10:05:10|105950.9|105900.9|105946.6|105896.6|105952.5|105902.5|105946.6|105896.6|17
1726481120000|2024-09-16 10:05:20|105946.2|105896.2|105932.5|105882.5|105946.2|105896.2|105932.5|105882.5|24
1726481130000|2024-09-16 10:05:30|105932.8|105882.8|105932.4|105882.4|105932.8|105882.8|105932.3|105882.3|7
1726481140000|2024-09-16 10:05:40|105932.5|105882.5|105930.7|105880.7|105932.8|105882.8|105930.7|105880.7|10
1726481150000|2024-09-16 10:05:50|105931|105881|105923.2|105873.2|105931.1|105881.1|105917.5|105867.5|34
1726481160000|2024-09-16 10:06:00|105923.5|105873.5|105926.6|105876.6|105928.3|105878.3|105923.5|105873.5|25
1726481170000|2024-09-16 10:06:10|105926.4|105876.4|105918.6|105868.6|105926.4|105876.4|105915.7|105865.7|22
1726481180000|2024-09-16 10:06:20|105918.7|105868.7|105934.7|105884.7|105934.9|105884.9|105918.7|105868.7|35
1726481190000|2024-09-16 10:06:30|105935|105885|105940.1|105890.1|105941|105891|105935|105885|15
1726481200000|2024-09-16 10:06:40|105940.4|105890.4|105942.6|105892.6|105943.2|105893.2|105940.4|105890.4|6
1726481210000|2024-09-16 10:06:50|105942.7|105892.7|105936.5|105886.5|105942.7|105892.7|105936.5|105886.5|21
1726481220000|2024-09-16 10:07:00|105937.1|105887.1|105938.3|105888.3|105939.3|105889.3|105937.1|105887.1|9
1726481230000|2024-09-16 10:07:10|105938|105888|105937.4|105887.4|105941|105891|105937|105887|19
1726481240000|2024-09-16 10:07:20|105937.9|105887.9|105936.7|105886.7|105938.7|105888.7|105936.7|105886.7|13
1726481250000|2024-09-16 10:07:30|105937|105887|105924.5|105899.5|105939.2|105901.6|105924|105887|14
1726481260000|2024-09-16 10:07:40|105924.6|105899.6|105923.4|105898.4|105924.9|105899.9|105923.1|105898.1|20
1726481270000|2024-09-16 10:07:50|105923.1|105898.1|105934.3|105909.3|105934.7|105909.7|105923.1|105898.1|21
1726481280000|2024-09-16 10:08:00|105933.9|105908.9|105928.9|105903.9|105933.9|105908.9|105928.9|105903.9|8
1726481290000|2024-09-16 10:08:10|105929|105904|105928.1|105903.1|105929|105904|105927.7|105902.7|9
1726481300000|2024-09-16 10:08:20|105927.7|105902.7|105935.5|105910.5|105935.5|105910.5|105927.2|105902.2|14
1726481310000|2024-09-16 10:08:30|105935.9|105910.9|105940.1|105915.1|105940.5|105915.5|105935.8|105910.8|14
1726481320000|2024-09-16 10:08:40|105940|105915|105935.8|105910.8|105941.5|105916.5|105935.8|105910.8|9
1726481330000|2024-09-16 10:08:50|105935.7|105910.7|105931.8|105906.8|105935.7|105910.7|105931.7|105906.7|12
1726481340000|2024-09-16 10:09:00|105930.9|105905.9|105901.8|105876.8|105930.9|105905.9|105901.8|105876.8|26
1726481350000|2024-09-16 10:09:10|105901.5|105876.5|105901.7|105876.7|105903.1|105878.1|105901.5|105876.5|12
1726481360000|2024-09-16 10:09:20|105901.5|105876.5|105902.4|105877.4|105903.2|105878.2|105901.4|105876.4|21
1726481370000|2024-09-16 10:09:30|105902|105877|105898.4|105873.4|105902.4|105877.4|105896.5|105871.5|14
1726481380000|2024-09-16 10:09:40|105898.1|105873.1|105898.5|105873.5|105898.5|105873.5|105896.7|105871.7|5
1726481390000|2024-09-16 10:09:50|105900|105875|105902.3|105877.3|105903.9|105878.9|105900|105875|14
1726481400000|2024-09-16 10:10:00|105901.5|105876.5|105897.2|105872.2|105901.5|105876.5|105893.6|105868.6|23
1726481410000|2024-09-16 10:10:10|105896.9|105871.9|105888.9|105863.9|105898.2|105873.2|105887.2|105862.2|20
1726481420000|2024-09-16 10:10:20|105888.8|105863.8|105893.5|105868.5|105893.9|105868.9|105888.6|105863.6|12
1726481430000|2024-09-16 10:10:30|105894|105869|105894.5|105869.5|105894.5|105869.5|105894|105869|5
1726481440000|2024-09-16 10:10:40|105894.7|105869.7|105896.3|105871.3|105898.7|105873.7|105894.7|105869.7|21
1726481450000|2024-09-16 10:10:50|105896.2|105871.2|105898.3|105873.3|105898.7|105873.7|105896.2|105871.2|12
1726481460000|2024-09-16 10:11:00|105899|105874|105897.3|105872.3|105899|105874|105896|105871|18
1726481470000|2024-09-16 10:11:10|105897.1|105872.1|105891.8|105866.8|105897.2|105872.2|105891|105866|15
1726481480000|2024-09-16 10:11:20|105891.7|105866.7|105891.7|105866.7|105891.9|105866.9|105891.7|105866.7|4
1726481490000|2024-09-16 10:11:30|105891.6|105866.6|105886.5|105861.5|105891.6|105866.6|105886.4|105861.4|8
1726481500000|2024-09-16 10:11:40|105886.3|105861.3|105886.4|105861.4|105887.2|105862.2|105886|105861|9
1726481510000|2024-09-16 10:11:50|105886.2|105861.2|105884.1|105859.1|105886.2|105861.2|105883.2|105858.2|13
1726481520000|2024-09-16 10:12:00|105883|105858|105874.2|105849.2|105883.5|105858.5|105872.3|105847.3|18
1726481530000|2024-09-16 10:12:10|105874.1|105849.1|105872.7|105847.7|105876.9|105851.9|105872.7|105847.7|12
1726481540000|2024-09-16 10:12:20|105872.4|105847.4|105868.1|105843.1|105872.4|105847.4|105867.6|105842.6|9
1726481550000|2024-09-16 10:12:30|105868|105843|105865.8|105840.8|105868|105843|105865.8|105840.8|12
1726481560000|2024-09-16 10:12:40|105865.6|105840.6|105869.8|105819.8|105869.8|105841.3|105860|105810|32
1726481570000|2024-09-16 10:12:50|105869.2|105819.2|105874.3|105824.3|105876.2|105826.2|105869.2|105819.2|29
1726481580000|2024-09-16 10:13:00|105873.9|105823.9|105877.3|105827.3|105878|105828|105871.5|105821.5|16
1726481590000|2024-09-16 10:13:10|105878.8|105828.8|105878.2|105828.2|105878.9|105828.9|105877.7|105827.7|8
1726481600000|2024-09-16 10:13:20|105878.1|105828.1|105876.9|105826.9|105879.2|105829.2|105876.3|105826.3|18
1726481610000|2024-09-16 10:13:30|105876.8|105826.8|105877.3|105827.3|105878.6|105828.6|105876.3|105826.3|50
1726481620000|2024-09-16 10:13:40|105877.2|105827.2|105880.6|105830.6|105880.6|105830.6|105876.9|105826.9|39
1726481630000|2024-09-16 10:13:50|105880.7|105830.7|105880.2|105830.2|105881.1|105831.1|105879.5|105829.5|63
1726481640000|2024-09-16 10:14:00|105879.4|105829.4|105886.7|105836.7|105886.7|105836.7|105879.2|105829.2|61
1726481650000|2024-09-16 10:14:10|105886.4|105836.4|105888|105838|105888.2|105838.2|105885.9|105835.9|30
1726481660000|2024-09-16 10:14:20|105888.1|105838.1|105887.8|105837.8|105888.1|105838.1|105884.7|105834.7|13
1726481670000|2024-09-16 10:14:30|105888|105838|105887.8|105837.8|105888|105838|105886.9|105836.9|13
1726481680000|2024-09-16 10:14:40|105887.9|105837.9|105864|105839|105887.9|105849.1|105863.3|105833.7|19
1726481690000|2024-09-16 10:14:50|105863.6|105838.6|105864.6|105839.6|105865.4|105840.4|105863.5|105838.5|7
1726481700000|2024-09-16 10:15:00|105865.1|105840.1|105866.5|105841.5|105869.2|105844.2|105865.1|105840.1|16
1726481710000|2024-09-16 10:15:10|105866.6|105841.6|105864.6|105839.6|105866.6|105841.6|105864.1|105839.1|12
1726481720000|2024-09-16 10:15:20|105864.8|105839.8|105862.6|105837.6|105865.3|105840.3|105862.3|105837.3|8
1726481730000|2024-09-16 10:15:30|105862.5|105837.5|105862.6|105837.6|105863|105838|105862.5|105837.5|4
1726481740000|2024-09-16 10:15:40|105862.5|105837.5|105861.8|105836.8|105862.8|105837.8|105861.5|105836.5|11
1726481750000|2024-09-16 10:15:50|105861.5|105836.5|105862|105837|105862.5|105837.5|105861.5|105836.5|9
1726481760000|2024-09-16 10:16:00|105862.1|105837.1|105861|105836|105862.1|105837.1|105861|105836|5
1726481770000|2024-09-16 10:16:10|105860.9|105835.9|105860.5|105835.5|105861.3|105836.3|105860.5|105835.5|10
1726481780000|2024-09-16 10:16:20|105860.3|105835.3|105850.5|105825.5|105860.3|105835.3|105850.5|105825.5|17
1726481790000|2024-09-16 10:16:30|105850.1|105825.1|105854.8|105829.8|105854.8|105829.8|105850.1|105825.1|5
1726481800000|2024-09-16 10:16:40|105855.2|105830.2|105855.4|105830.4|105855.4|105830.4|105854.5|105829.5|8
1726481810000|2024-09-16 10:16:50|105855.3|105830.3|105854.5|105829.5|105855.3|105830.3|105854.5|105829.5|6
1726481820000|2024-09-16 10:17:00|105854.4|105829.4|105851|105826|105855.6|105830.6|105849.7|105824.7|15
1726481830000|2024-09-16 10:17:10|105850.7|105825.7|105847.5|105822.5|105850.7|105825.7|105846|105821|13
1726481840000|2024-09-16 10:17:20|105846.9|105821.9|105853.2|105828.2|105853.2|105828.2|105846.5|105821.5|17
1726481850000|2024-09-16 10:17:30|105852.7|105827.7|105850.4|105825.4|105852.7|105827.7|105850.4|105825.4|8
1726481860000|2024-09-16 10:17:40|105850.2|105825.2|105847.2|105822.2|105850.2|105825.2|105846.6|105821.6|8
1726481870000|2024-09-16 10:17:50|105847.4|105822.4|105848.9|105823.9|105848.9|105823.9|105847.2|105822.2|8
1726481880000|2024-09-16 10:18:00|105848.8|105823.8|105849.6|105824.6|105849.8|105824.8|105848.8|105823.8|12
1726481890000|2024-09-16 10:18:10|105849.5|105824.5|105842.4|105817.4|105849.8|105824.8|105842.4|105817.4|12
1726481900000|2024-09-16 10:18:20|105842.2|105817.2|105842.2|105817.2|105842.4|105817.4|105842|105817|8
1726481910000|2024-09-16 10:18:30|105842|105817|105841.7|105816.7|105842|105817|105841.7|105816.7|2
1726481920000|2024-09-16 10:18:40|105841.8|105816.8|105842.2|105817.2|105842.3|105817.3|105841.8|105816.8|4
1726481930000|2024-09-16 10:18:50|105843.6|105818.6|105842.2|105817.2|105843.6|105818.6|105842.2|105817.2|3
1726481940000|2024-09-16 10:19:00|105842.3|105817.3|105850.8|105825.8|105851.2|105826.2|105842.3|105817.3|15
1726481950000|2024-09-16 10:19:10|105851.1|105826.1|105851.2|105826.2|105851.2|105826.2|105851.1|105826.1|2
1726481960000|2024-09-16 10:19:20|105851.4|105826.4|105847.5|105822.5|105851.4|105826.4|105846.9|105821.9|7
1726481970000|2024-09-16 10:19:30|105847.1|105822.1|105848.1|105823.1|105848.1|105823.1|105847.1|105822.1|6
1726481980000|2024-09-16 10:19:40|105848|105823|105848|105823|105848|105823|105848|105823|1
1726481990000|2024-09-16 10:19:50|105847.8|105822.8|105850.9|105825.9|105850.9|105825.9|105847.4|105822.4|10
1726482000000|2024-09-16 10:20:00|105850.6|105825.6|105852|105827|105852|105827|105850|105825|17
1726482010000|2024-09-16 10:20:10|105852.2|105827.2|105853.3|105828.3|105853.6|105828.6|105851.8|105826.8|9
1726482020000|2024-09-16 10:20:20|105853.4|105828.4|105852.7|105827.7|105853.4|105828.4|105852.4|105827.4|6
1726482030000|2024-09-16 10:20:30|105852.9|105827.9|105852.9|105827.9|105853.1|105828.1|105852.9|105827.9|3
1726482040000|2024-09-16 10:20:40|105852.8|105827.8|105847.3|105822.3|105852.8|105827.8|105847.3|105822.3|12
1726482050000|2024-09-16 10:20:50|105847.6|105822.6|105845.7|105820.7|105847.6|105822.6|105845.7|105820.7|8
1726482060000|2024-09-16 10:21:00|105845.4|105820.4|105853.7|105828.7|105855.2|105830.2|105844.3|105819.3|12
1726482070000|2024-09-16 10:21:10|105853.5|105828.5|105848.1|105823.1|105853.5|105828.5|105848.1|105823.1|16
1726482080000|2024-09-16 10:21:20|105847.5|105822.5|105847.3|105822.3|105848|105823|105847.3|105822.3|5
1726482090000|2024-09-16 10:21:30|105847.1|105822.1|105845.1|105820.1|105847.1|105822.1|105844.7|105819.7|10
1726482100000|2024-09-16 10:21:40|105845|105820|105860.9|105835.9|105860.9|105835.9|105844.7|105819.7|14
1726482110000|2024-09-16 10:21:50|105861.1|105836.1|105852|105827|105861.1|105836.1|105850.9|105825.9|12
1726482120000|2024-09-16 10:22:00|105851.6|105826.6|105849.1|105824.1|105851.6|105826.6|105849.1|105824.1|8
1726482130000|2024-09-16 10:22:10|105848.7|105823.7|105847.3|105822.3|105848.7|105823.7|105847.3|105822.3|6
1726482140000|2024-09-16 10:22:20|105847.1|105822.1|105847.6|105822.6|105847.6|105822.6|105847|105822|5
1726482150000|2024-09-16 10:22:30|105847.5|105822.5|105847.5|105822.5|105847.5|105822.5|105845|105820|7
1726482160000|2024-09-16 10:22:40|105847.7|105822.7|105851.8|105826.8|105851.9|105826.9|105847.7|105822.7|16
1726482170000|2024-09-16 10:22:50|105851.6|105826.6|105852|105827|105852|105827|105851.5|105826.5|6
1726482180000|2024-09-16 10:23:00|105851.9|105826.9|105851.7|105826.7|105852.1|105827.1|105851.7|105826.7|3
1726482190000|2024-09-16 10:23:10|105851.5|105826.5|105848.9|105823.9|105855.9|105830.9|105848|105823|11
1726482200000|2024-09-16 10:23:20|105849.1|105824.1|105852.4|105827.4|105853.1|105828.1|105849.1|105824.1|21
1726482210000|2024-09-16 10:23:30|105851.7|105826.7|105851.7|105826.7|105852.5|105827.5|105851.4|105826.4|14
1726482220000|2024-09-16 10:23:40|105852.1|105827.1|105855.2|105830.2|105855.2|105830.2|105851.7|105826.7|9
1726482230000|2024-09-16 10:23:50|105855.3|105830.3|105856.1|105831.1|105856.1|105831.1|105854.5|105829.5|13
1726482240000|2024-09-16 10:24:00|105856.8|105831.8|105855.7|105830.7|105856.8|105831.8|105855.7|105830.7|9
1726482250000|2024-09-16 10:24:10|105855.3|105830.3|105851.9|105826.9|105855.3|105830.3|105851.9|105826.9|12
1726482260000|2024-09-16 10:24:20|105851.3|105826.3|105849.2|105824.2|105851.3|105826.3|105847.8|105822.8|11
1726482270000|2024-09-16 10:24:30|105849.1|105824.1|105846.7|105821.7|105849.1|105824.1|105846.7|105821.7|8
1726482280000|2024-09-16 10:24:40|105846.4|105821.4|105847.3|105822.3|105847.8|105822.8|105846.4|105821.4|6
1726482290000|2024-09-16 10:24:50|105845.9|105820.9|105849.2|105824.2|105849.2|105824.2|105844.5|105819.5|13
1726482300000|2024-09-16 10:25:00|105849.5|105824.5|105841.1|105816.1|105849.5|105824.5|105841.1|105816.1|19
1726482310000|2024-09-16 10:25:10|105842.2|105817.2|105850|105825|105850.2|105825.2|105842.2|105817.2|9
1726482320000|2024-09-16 10:25:20|105849.6|105824.6|105848.4|105823.4|105850|105825|105845.6|105820.6|19
1726482330000|2024-09-16 10:25:30|105848.5|105823.5|105846.5|105821.5|105848.5|105823.5|105846.5|105821.5|7
1726482340000|2024-09-16 10:25:40|105846.1|105821.1|105843.4|105818.4|105846.1|105821.1|105843|105818|18
1726482350000|2024-09-16 10:25:50|105844.5|105819.5|105844.1|105819.1|105845.5|105820.5|105844.1|105819.1|9
1726482360000|2024-09-16 10:26:00|105843.9|105818.9|105843.9|105818.9|105843.9|105818.9|105843.3|105818.3|12
1726482370000|2024-09-16 10:26:10|105843.8|105818.8|105857.9|105832.9|105858.6|105833.6|105843.8|105818.8|23
1726482380000|2024-09-16 10:26:20|105858.2|105833.2|105852.8|105827.8|105860.6|105835.6|105852.8|105827.8|26
1726482390000|2024-09-16 10:26:30|105852.7|105827.7|105852.7|105827.7|105852.7|105827.7|105852.4|105827.4|5
1726482400000|2024-09-16 10:26:40|105853.2|105828.2|105853.8|105828.8|105853.8|105828.8|105853.2|105828.2|5
1726482410000|2024-09-16 10:26:50|105853.9|105828.9|105852.2|105827.2|105854|105829|105852.2|105827.2|10
1726482420000|2024-09-16 10:27:00|105852.7|105827.7|105858.6|105833.6|105858.6|105833.6|105852.4|105827.4|12
1726482430000|2024-09-16 10:27:10|105858.9|105833.9|105860.8|105835.8|105861|105836|105858.9|105833.9|11
1726482440000|2024-09-16 10:27:20|105861|105836|105863.1|105838.1|105863.8|105838.8|105861|105836|18
1726482450000|2024-09-16 10:27:30|105863|105838|105863.2|105838.2|105863.5|105838.5|105863|105838|10
1726482460000|2024-09-16 10:27:40|105863.3|105838.3|105879.3|105854.3|105879.8|105854.8|105863.3|105838.3|19
1726482470000|2024-09-16 10:27:50|105878.7|105853.7|105883.4|105858.4|105883.5|105858.5|105877.9|105852.9|20
1726482480000|2024-09-16 10:28:00|105883.6|105858.6|105885.6|105860.6|105886.1|105861.1|105883.6|105858.6|9
1726482490000|2024-09-16 10:28:10|105885.7|105860.7|105888|105863|105888|105863|105884.4|105859.4|11
1726482500000|2024-09-16 10:28:20|105888.3|105863.3|105891.2|105866.2|105891.2|105866.2|105888.3|105863.3|14
1726482510000|2024-09-16 10:28:30|105890.3|105865.3|105888.9|105863.9|105890.4|105865.4|105888.9|105863.9|11
1726482520000|2024-09-16 10:28:40|105888.5|105863.5|105887.9|105862.9|105888.5|105863.5|105886.5|105861.5|12
1726482530000|2024-09-16 10:28:50|105887.8|105862.8|105885.8|105860.8|105890.8|105865.8|105885.8|105860.8|25
1726482540000|2024-09-16 10:29:00|105886.8|105861.8|105885.1|105860.1|105886.8|105861.8|105884.9|105859.9|14
1726482550000|2024-09-16 10:29:10|105885.4|105860.4|105876.1|105851.1|105886.6|105861.6|105875.5|105850.5|23
1726482560000|2024-09-16 10:29:20|105875.7|105850.7|105877.2|105852.2|105877.2|105852.2|105875.7|105850.7|15
1726482570000|2024-09-16 10:29:30|105877.1|105852.1|105872.7|105847.7|105877.1|105852.1|105872.7|105847.7|18
1726482580000|2024-09-16 10:29:40|105873.2|105848.2|105874.4|105849.4|105876.6|105851.6|105872.3|105847.3|29
1726482590000|2024-09-16 10:29:50|105874.8|105849.8|105877.8|105852.8|105879|105854|105874.6|105849.6|23
1726482600000|2024-09-16 10:30:00|105877.7|105852.7|105875.7|105850.7|105878|105853|105875.7|105850.7|6
1726482610000|2024-09-16 10:30:10|105875.3|105850.3|105884.5|105834.5|105884.5|105850.7|105872.2|105832.9|16
1726482620000|2024-09-16 10:30:20|105884.7|105834.7|105886.6|105836.6|105887.7|105837.7|105883.1|105833.1|21
1726482630000|2024-09-16 10:30:30|105886.8|105836.8|105883.9|105833.9|105886.8|105836.8|105883.8|105833.8|10
1726482640000|2024-09-16 10:30:40|105883.8|105833.8|105882.9|105832.9|105884.3|105834.3|105882.9|105832.9|13
1726482650000|2024-09-16 10:30:50|105882.8|105832.8|105884|105834|105884|105834|105882.8|105832.8|7
1726482660000|2024-09-16 10:31:00|105883.9|105833.9|105883.8|105833.8|105884|105834|105883.7|105833.7|6
1726482670000|2024-09-16 10:31:10|105883.7|105833.7|105878|105828|105883.7|105833.7|105877.7|105827.7|15
1726482680000|2024-09-16 10:31:20|105877.7|105827.7|105876.2|105826.2|105877.8|105827.8|105875.8|105825.8|19
1726482690000|2024-09-16 10:31:30|105876.4|105826.4|105878.2|105828.2|105879|105829|105876.4|105826.4|10
1726482700000|2024-09-16 10:31:40|105878.4|105828.4|105873.9|105823.9|105878.7|105828.7|105864.8|105814.8|26
1726482710000|2024-09-16 10:31:50|105871|105821|105871.2|105821.2|105871.2|105821.2|105869.2|105819.2|12
1726482720000|2024-09-16 10:32:00|105870.9|105820.9|105866.8|105816.8|105870.9|105820.9|105866.2|105816.2|21
1726482730000|2024-09-16 10:32:10|105866.6|105816.6|105866.2|105816.2|105867.4|105817.4|105865.6|105815.6|12
1726482740000|2024-09-16 10:32:20|105866.1|105816.1|105866.2|105816.2|105867.4|105817.4|105866.1|105816.1|13
1726482750000|2024-09-16 10:32:30|105866.3|105816.3|105866.7|105816.7|105867.2|105817.2|105863.5|105813.5|20
1726482760000|2024-09-16 10:32:40|105866.9|105816.9|105867.1|105817.1|105868|105818|105866.8|105816.8|6
1726482770000|2024-09-16 10:32:50|105868.4|105818.4|105866.1|105816.1|105868.6|105818.6|105865.8|105815.8|15
1726482780000|2024-09-16 10:33:00|105866.4|105816.4|105868.2|105818.2|105871.8|105821.8|105866.4|105816.4|20
1726482790000|2024-09-16 10:33:10|105868.4|105818.4|105869|105819|105870.2|105820.2|105868.1|105818.1|24
1726482800000|2024-09-16 10:33:20|105869.3|105819.3|105871.9|105821.9|105871.9|105821.9|105868.1|105818.1|28
1726482810000|2024-09-16 10:33:30|105871.2|105821.2|105873.8|105823.8|105873.8|105823.8|105871.2|105821.2|14
1726482820000|2024-09-16 10:33:40|105873.7|105823.7|105883.9|105833.9|105884.1|105834.1|105873.3|105823.3|17
1726482830000|2024-09-16 10:33:50|105884.3|105834.3|105883.6|105833.6|105889.7|105839.7|105883.6|105833.6|21
1726482840000|2024-09-16 10:34:00|105883.4|105833.4|105887|105837|105887|105837|105883.4|105833.4|13
1726482850000|2024-09-16 10:34:10|105887.5|105837.5|105892.8|105842.8|105893.8|105843.8|105887.5|105837.5|20
1726482860000|2024-09-16 10:34:20|105892.5|105842.5|105893.6|105843.6|105893.6|105843.6|105892.5|105842.5|6
1726482870000|2024-09-16 10:34:30|105893.5|105843.5|105898.4|105848.4|105899.8|105849.8|105892.6|105842.6|27
1726482880000|2024-09-16 10:34:40|105898.5|105848.5|105896.7|105846.7|105898.5|105848.5|105895.8|105845.8|11
1726482890000|2024-09-16 10:34:50|105896.6|105846.6|105896.8|105846.8|105896.8|105846.8|105896.5|105846.5|4
1726482900000|2024-09-16 10:35:00|105896.2|105846.2|105887.1|105837.1|105896.2|105846.2|105886.2|105836.2|12
1726482910000|2024-09-16 10:35:10|105886.2|105836.2|105884.1|105834.1|105886.4|105836.4|105884.1|105834.1|11
1726482920000|2024-09-16 10:35:20|105884|105834|105887.3|105837.3|105887.3|105837.3|105884|105834|12
1726482930000|2024-09-16 10:35:30|105887.2|105837.2|105883.9|105833.9|105887.3|105837.3|105883.9|105833.9|13
1726482940000|2024-09-16 10:35:40|105884|105834|105879.7|105829.7|105884|105834|105878.6|105828.6|13
1726482950000|2024-09-16 10:35:50|105879.5|105829.5|105884.8|105834.8|105888.2|105838.2|105879.5|105829.5|24
1726482960000|2024-09-16 10:36:00|105884.5|105834.5|105884.7|105834.7|105887.7|105837.7|105884.4|105834.4|16
1726482970000|2024-09-16 10:36:10|105884.6|105834.6|105856.5|105831.5|105885.6|105835.6|105855.6|105828.1|15
1726482980000|2024-09-16 10:36:20|105856.3|105831.3|105853.6|105828.6|105856.6|105831.6|105852.8|105827.8|22
1726482990000|2024-09-16 10:36:30|105853.2|105828.2|105854.9|105829.9|105856.7|105831.7|105853.2|105828.2|16
1726483000000|2024-09-16 10:36:40|105854.8|105829.8|105869.2|105819.2|105869.9|105829.8|105854.8|105816.3|16
1726483010000|2024-09-16 10:36:50|105869.3|105819.3|105869.4|105819.4|105871.4|105821.4|105867.1|105817.1|19
1726483020000|2024-09-16 10:37:00|105869.5|105819.5|105864|105814|105869.6|105819.6|105860.8|105810.8|15
1726483030000|2024-09-16 10:37:10|105864.4|105814.4|105866.5|105816.5|105867.4|105817.4|105862.6|105812.6|17
1726483040000|2024-09-16 10:37:20|105866.4|105816.4|105875|105825|105876.4|105826.4|105866.2|105816.2|17
1726483050000|2024-09-16 10:37:30|105875.3|105825.3|105884.6|105834.6|105885.4|105844.4|105868.2|105824.5|20
1726483060000|2024-09-16 10:37:40|105885.8|105835.8|105889.2|105839.2|105889.7|105839.7|105881.1|105831.1|21
1726483070000|2024-09-16 10:37:50|105889|105839|105895.5|105845.5|105895.8|105845.8|105888.9|105838.9|12
1726483080000|2024-09-16 10:38:00|105894.9|105844.9|105905.2|105855.2|105908.5|105858.5|105894.9|105844.9|16
1726483090000|2024-09-16 10:38:10|105905.3|105855.3|105899.4|105849.4|105905.5|105855.5|105897.2|105847.2|17
1726483100000|2024-09-16 10:38:20|105899.6|105849.6|105899.1|105849.1|105900.8|105850.8|105899.1|105849.1|14
1726483110000|2024-09-16 10:38:30|105899.4|105849.4|105906.2|105856.2|105906.3|105856.3|105899.4|105849.4|18
1726483120000|2024-09-16 10:38:40|105906.4|105856.4|105913.2|105863.2|105917.4|105867.4|105906.4|105856.4|28
1726483130000|2024-09-16 10:38:50|105913.8|105863.8|105919.8|105869.8|105919.8|105869.8|105913.8|105863.8|12
1726483140000|2024-09-16 10:39:00|105920.3|105870.3|105920.9|105870.9|105920.9|105870.9|105919.2|105869.2|12
1726483150000|2024-09-16 10:39:10|105921|105871|105925|105875|105925.6|105875.6|105921|105871|17
1726483160000|2024-09-16 10:39:20|105925.5|105875.5|105943.2|105893.2|105945.7|105895.7|105925.5|105875.5|20
1726483170000|2024-09-16 10:39:30|105943.4|105893.4|105940.5|105890.5|105943.5|105893.5|105936.8|105886.8|15
1726483180000|2024-09-16 10:39:40|105940.8|105890.8|105944|105894|105944.7|105894.7|105940.4|105890.4|16
1726483190000|2024-09-16 10:39:50|105943.9|105893.9|105940.8|105890.8|105943.9|105893.9|105938.5|105888.5|18
1726483200000|2024-09-16 10:40:00|105943.8|105893.8|105947.4|105897.4|105948.2|105898.2|105943.8|105893.8|12
1726483210000|2024-09-16 10:40:10|105947.6|105897.6|105947.1|105897.1|105947.8|105897.8|105946.3|105896.3|18
1726483220000|2024-09-16 10:40:20|105947|105897|105952.9|105902.9|105953.2|105903.2|105946.7|105896.7|15
1726483230000|2024-09-16 10:40:30|105953.1|105903.1|105948.7|105898.7|105953.4|105903.4|105948.3|105898.3|15
1726483240000|2024-09-16 10:40:40|105948.5|105898.5|105944.5|105894.5|105948.5|105898.5|105943.7|105893.7|15
1726483250000|2024-09-16 10:40:50|105944.4|105894.4|105946.3|105896.3|105949.3|105899.3|105944.4|105894.4|14
1726483260000|2024-09-16 10:41:00|105946.4|105896.4|105941|105891|105947.8|105897.8|105938.9|105888.9|23
1726483270000|2024-09-16 10:41:10|105940.3|105890.3|105928.4|105878.4|105940.3|105890.3|105926.9|105876.9|28
1726483280000|2024-09-16 10:41:20|105929|105879|105928.8|105878.8|105929.8|105879.8|105927.9|105877.9|11
1726483290000|2024-09-16 10:41:30|105928.9|105878.9|105921.1|105871.1|105928.9|105878.9|105918.9|105868.9|32
1726483300000|2024-09-16 10:41:40|105921.5|105871.5|105927|105877|105929.5|105879.5|105921.5|105871.5|22
1726483310000|2024-09-16 10:41:50|105927.3|105877.3|105916.5|105866.5|105928.6|105878.6|105916.5|105866.5|25
1726483320000|2024-09-16 10:42:00|105916.6|105866.6|105919.5|105869.5|105920|105870|105916.5|105866.5|20
1726483330000|2024-09-16 10:42:10|105919.9|105869.9|105922.8|105872.8|105922.8|105872.8|105919.9|105869.9|20
1726483340000|2024-09-16 10:42:20|105921.8|105871.8|105921.6|105871.6|105921.8|105871.8|105921.6|105871.6|5
1726483350000|2024-09-16 10:42:30|105921.7|105871.7|105922.7|105872.7|105923.8|105873.8|105920.8|105870.8|15
1726483360000|2024-09-16 10:42:40|105922.6|105872.6|105922.3|105872.3|105923.1|105873.1|105921.4|105871.4|11
1726483370000|2024-09-16 10:42:50|105922.2|105872.2|105922.3|105872.3|105922.4|105872.4|105922.2|105872.2|6
1726483380000|2024-09-16 10:43:00|105922.1|105872.1|105929.4|105879.4|105929.8|105879.8|105922.1|105872.1|22
1726483390000|2024-09-16 10:43:10|105929.2|105879.2|105921.9|105871.9|105929.9|105879.9|105921.9|105871.9|15
1726483400000|2024-09-16 10:43:20|105922.2|105872.2|105933.9|105883.9|105934|105884|105922.2|105872.2|16
1726483410000|2024-09-16 10:43:30|105934|105884|105933.8|105883.8|105934.7|105884.7|105933.6|105883.6|14
1726483420000|2024-09-16 10:43:40|105933.9|105883.9|105932.9|105882.9|105935.4|105885.4|105932.9|105882.9|16
1726483430000|2024-09-16 10:43:50|105933|105883|105926.7|105876.7|105933.3|105883.3|105926.1|105876.1|17
1726483440000|2024-09-16 10:44:00|105927.4|105877.4|105927.1|105877.1|105929.2|105879.2|105927.1|105877.1|9
1726483450000|2024-09-16 10:44:10|105927|105877|105927.1|105877.1|105927.8|105877.8|105924.8|105874.8|12
1726483460000|2024-09-16 10:44:20|105927.2|105877.2|105927.6|105877.6|105927.6|105877.6|105924.7|105874.7|14
1726483470000|2024-09-16 10:44:30|105927.3|105877.3|105929.4|105879.4|105929.7|105879.7|105926.5|105876.5|13
1726483480000|2024-09-16 10:44:40|105929.7|105879.7|105942.7|105892.7|105942.7|105892.7|105929.7|105879.7|15
1726483490000|2024-09-16 10:44:50|105942.8|105892.8|105949.9|105899.9|105950.3|105900.3|105942.8|105892.8|16
1726483500000|2024-09-16 10:45:00|105950.3|105900.3|105949.6|105899.6|105950.6|105900.6|105949.3|105899.3|10
1726483510000|2024-09-16 10:45:10|105949.5|105899.5|105952.1|105902.1|105953.2|105903.2|105949.5|105899.5|13
1726483520000|2024-09-16 10:45:20|105951.8|105901.8|105947.4|105897.4|105951.8|105901.8|105947.2|105897.2|10
1726483530000|2024-09-16 10:45:30|105947.3|105897.3|105946.5|105896.5|105947.3|105897.3|105946.3|105896.3|9
1726483540000|2024-09-16 10:45:40|105947|105897|105937.3|105887.3|105947.4|105897.4|105933.8|105883.8|24
1726483550000|2024-09-16 10:45:50|105937.2|105887.2|105941|105891|105941.1|105891.1|105937.2|105887.2|16
1726483560000|2024-09-16 10:46:00|105940.7|105890.7|105942.1|105892.1|105951.4|105901.4|105940.7|105890.7|26
1726483570000|2024-09-16 10:46:10|105941.9|105891.9|105940|105890|105942.4|105892.4|105940|105890|16
1726483580000|2024-09-16 10:46:20|105940.4|105890.4|105945.2|105895.2|105946.6|105896.6|105940.4|105890.4|18
1726483590000|2024-09-16 10:46:30|105945.3|105895.3|105946.1|105896.1|105946.1|105896.1|105944.7|105894.7|13
1726483600000|2024-09-16 10:46:40|105946|105896|105947.6|105897.6|105948.4|105898.4|105945.7|105895.7|13
1726483610000|2024-09-16 10:46:50|105947.4|105897.4|105944.6|105894.6|105947.4|105897.4|105944.5|105894.5|11
1726483620000|2024-09-16 10:47:00|105944.3|105894.3|105942.8|105892.8|105944.6|105894.6|105941.5|105891.5|17
1726483630000|2024-09-16 10:47:10|105942.6|105892.6|105938.2|105888.2|105943.3|105893.3|105938.2|105888.2|21
1726483640000|2024-09-16 10:47:20|105937.3|105887.3|105935|105885|105937.3|105887.3|105934.2|105884.2|23
1726483650000|2024-09-16 10:47:30|105935.3|105885.3|105936.3|105886.3|105936.5|105886.5|105935.3|105885.3|17
1726483660000|2024-09-16 10:47:40|105936.5|105886.5|105936.9|105886.9|105937.1|105887.1|105936.5|105886.5|7
1726483670000|2024-09-16 10:47:50|105936.7|105886.7|105937.3|105887.3|105937.3|105887.3|105936.6|105886.6|6
1726483680000|2024-09-16 10:48:00|105938.6|105888.6|105934.9|105884.9|105938.6|105888.6|105932.6|105882.6|18
1726483690000|2024-09-16 10:48:10|105935.4|105885.4|105937.3|105887.3|105937.7|105887.7|105934.7|105884.7|16
1726483700000|2024-09-16 10:48:20|105937.5|105887.5|105936.6|105886.6|105937.5|105887.5|105936.6|105886.6|6
1726483710000|2024-09-16 10:48:30|105936.8|105886.8|105937.5|105887.5|105937.5|105887.5|105936.6|105886.6|4
1726483720000|2024-09-16 10:48:40|105937.2|105887.2|105933.6|105883.6|105937.2|105887.2|105932.6|105882.6|19
1726483730000|2024-09-16 10:48:50|105933.7|105883.7|105933|105883|105933.7|105883.7|105932.9|105882.9|7
1726483740000|2024-09-16 10:49:00|105930.9|105880.9|105932.3|105882.3|105933.4|105883.4|105930.4|105880.4|20
1726483750000|2024-09-16 10:49:10|105932.7|105882.7|105937.3|105887.3|105937.3|105887.3|105932.7|105882.7|12
1726483760000|2024-09-16 10:49:20|105937.6|105887.6|105936.9|105886.9|105937.6|105887.6|105935.8|105885.8|8
1726483770000|2024-09-16 10:49:30|105937|105887|105937.7|105887.7|105938.6|105888.6|105936.4|105886.4|18
1726483780000|2024-09-16 10:49:40|105938|105888|105938|105888|105939.2|105889.2|105937.5|105887.5|14
1726483790000|2024-09-16 10:49:50|105937.6|105887.6|105938.7|105888.7|105938.7|105888.7|105936.3|105886.3|16
1726483800000|2024-09-16 10:50:00|105939|105889|105940.5|105890.5|105942|105892|105939|105889|11
1726483810000|2024-09-16 10:50:10|105940.7|105890.7|105936.9|105886.9|105940.9|105890.9|105936.9|105886.9|13
1726483820000|2024-09-16 10:50:20|105936.2|105886.2|105934.3|105884.3|105936.2|105886.2|105934.1|105884.1|11
1726483830000|2024-09-16 10:50:30|105934.4|105884.4|105933.8|105883.8|105934.4|105884.4|105933.8|105883.8|9
1726483840000|2024-09-16 10:50:40|105934.4|105884.4|105927.7|105877.7|105934.4|105884.4|105926.4|105876.4|14
1726483850000|2024-09-16 10:50:50|105927.9|105877.9|105929.7|105879.7|105929.9|105879.9|105927.9|105877.9|10
1726483860000|2024-09-16 10:51:00|105929.9|105879.9|105933.3|105883.3|105933.3|105883.3|105929.9|105879.9|19
1726483870000|2024-09-16 10:51:10|105933.1|105883.1|105930.3|105880.3|105933.1|105883.1|105930.1|105880.1|16
1726483880000|2024-09-16 10:51:20|105930.5|105880.5|105927.1|105877.1|105930.5|105880.5|105926.9|105876.9|16
1726483890000|2024-09-16 10:51:30|105926.7|105876.7|105927.3|105877.3|105927.3|105877.3|105926.7|105876.7|6
1726483900000|2024-09-16 10:51:40|105928.3|105878.3|105925.5|105875.5|105929.6|105879.6|105925.5|105875.5|15
1726483910000|2024-09-16 10:51:50|105925.6|105875.6|105904.7|105879.7|105930.1|105885.4|105902.8|105875.4|21
1726483920000|2024-09-16 10:52:00|105906.7|105881.7|105908.7|105883.7|105908.7|105883.7|105906.7|105881.7|7
1726483930000|2024-09-16 10:52:10|105909|105884|105913.2|105888.2|105914.1|105889.1|105909|105884|10
1726483940000|2024-09-16 10:52:20|105914|105889|105915.1|105890.1|105915.1|105890.1|105913.1|105888.1|13
1726483950000|2024-09-16 10:52:30|105914.6|105889.6|105910.8|105885.8|105914.6|105889.6|105910.8|105885.8|6
1726483960000|2024-09-16 10:52:40|105910.4|105885.4|105911.9|105886.9|105914.6|105889.6|105910.3|105885.3|23
1726483970000|2024-09-16 10:52:50|105912|105887|105910.8|105885.8|105912|105887|105910.3|105885.3|9
1726483980000|2024-09-16 10:53:00|105910.5|105885.5|105912.5|105887.5|105912.5|105887.5|105910.2|105885.2|12
1726483990000|2024-09-16 10:53:10|105913.2|105888.2|105914.6|105889.6|105915.2|105890.2|105913.2|105888.2|9
1726484000000|2024-09-16 10:53:20|105913.2|105888.2|105914.6|105889.6|105914.6|105889.6|105913.2|105888.2|9
1726484010000|2024-09-16 10:53:30|105914.5|105889.5|105912.3|105887.3|105914.6|105889.6|105912.3|105887.3|9
1726484020000|2024-09-16 10:53:40|105912.4|105887.4|105918.4|105893.4|105918.4|105893.4|105911.7|105886.7|16
1726484030000|2024-09-16 10:53:50|105918.6|105893.6|105916.7|105891.7|105918.6|105893.6|105916.7|105891.7|11
1726484040000|2024-09-16 10:54:00|105916.6|105891.6|105916.5|105891.5|105916.6|105891.6|105914.1|105889.1|16
1726484050000|2024-09-16 10:54:10|105916.7|105891.7|105917|105892|105917.1|105892.1|105916.7|105891.7|4
1726484060000|2024-09-16 10:54:20|105917.2|105892.2|105920.7|105895.7|105920.7|105895.7|105917.2|105892.2|9
1726484070000|2024-09-16 10:54:30|105920.6|105895.6|105918.4|105893.4|105920.6|105895.6|105918.4|105893.4|9
1726484080000|2024-09-16 10:54:40|105918.3|105893.3|105917.4|105892.4|105919.8|105894.8|105916.8|105891.8|22
1726484090000|2024-09-16 10:54:50|105917.2|105892.2|105918.5|105893.5|105918.7|105893.7|105915.9|105890.9|21
1726484100000|2024-09-16 10:55:00|105919|105894|105919.3|105894.3|105919.3|105894.3|105917.7|105892.7|10
1726484110000|2024-09-16 10:55:10|105919.5|105894.5|105919.3|105894.3|105919.8|105894.8|105917.2|105892.2|18
1726484120000|2024-09-16 10:55:20|105918.5|105893.5|105916.8|105891.8|105918.7|105893.7|105916.8|105891.8|7
1726484130000|2024-09-16 10:55:30|105917|105892|105911.8|105886.8|105917|105892|105911.8|105886.8|17
1726484140000|2024-09-16 10:55:40|105912|105887|105911.6|105886.6|105912|105887|105911.2|105886.2|6
1726484150000|2024-09-16 10:55:50|105911.8|105886.8|105910.6|105885.6|105913.5|105888.5|105910.6|105885.6|22
1726484160000|2024-09-16 10:56:00|105910.2|105885.2|105905.8|105880.8|105910.4|105885.4|105902.5|105877.5|8
1726484170000|2024-09-16 10:56:10|105905.9|105880.9|105905.8|105880.8|105906|105881|105905.8|105880.8|4
1726484180000|2024-09-16 10:56:20|105906.1|105881.1|105905.1|105880.1|105906.2|105881.2|105904.7|105879.7|16
1726484190000|2024-09-16 10:56:30|105905|105880|105904.8|105879.8|105905|105880|105904.8|105879.8|3
1726484200000|2024-09-16 10:56:40|105904.7|105879.7|105902.1|105877.1|105904.8|105879.8|105902|105877|7
1726484210000|2024-09-16 10:56:50|105903.2|105878.2|105905|105880|105905|105880|105903.2|105878.2|10
1726484220000|2024-09-16 10:57:00|105905.1|105880.1|105912|105887|105912|105887|105905.1|105880.1|14
1726484230000|2024-09-16 10:57:10|105911.6|105886.6|105911.5|105886.5|105911.6|105886.6|105911.5|105886.5|2
1726484240000|2024-09-16 10:57:20|105911.6|105886.6|105910.7|105885.7|105912.5|105887.5|105909.9|105884.9|11
1726484250000|2024-09-16 10:57:30|105911.1|105886.1|105911.2|105886.2|105911.2|105886.2|105910.5|105885.5|10
1726484260000|2024-09-16 10:57:40|105911.3|105886.3|105916.6|105891.6|105919.9|105894.9|105911.3|105886.3|19
1726484270000|2024-09-16 10:57:50|105916.4|105891.4|105917.9|105892.9|105918|105893|105916.4|105891.4|7
1726484280000|2024-09-16 10:58:00|105918.1|105893.1|105921.7|105896.7|105922.3|105897.3|105918.1|105893.1|11
1726484290000|2024-09-16 10:58:10|105921.8|105896.8|105924.1|105899.1|105924.3|105899.3|105921|105896|18
1726484300000|2024-09-16 10:58:20|105924.2|105899.2|105923.5|105898.5|105924.2|105899.2|105922.5|105897.5|13
1726484310000|2024-09-16 10:58:30|105923.4|105898.4|105922.4|105897.4|105923.5|105898.5|105922.4|105897.4|9
1726484320000|2024-09-16 10:58:40|105922.7|105897.7|105922.6|105897.6|105923|105898|105922.6|105897.6|3
1726484330000|2024-09-16 10:58:50|105922.7|105897.7|105925.4|105900.4|105925.4|105900.4|105921.1|105896.1|15
1726484340000|2024-09-16 10:59:00|105925.5|105900.5|105922.6|105897.6|105925.5|105900.5|105921.3|105896.3|23
1726484350000|2024-09-16 10:59:10|105920.8|105895.8|105924.3|105899.3|105924.7|105899.7|105920.8|105895.8|13
1726484360000|2024-09-16 10:59:20|105924.4|105899.4|105926.1|105901.1|105926.1|105901.1|105923.2|105898.2|13
1726484370000|2024-09-16 10:59:30|105926.2|105901.2|105926.3|105901.3|105926.6|105901.6|105924.1|105899.1|14
1726484380000|2024-09-16 10:59:40|105926.2|105901.2|105929.2|105904.2|105929.4|105904.4|105925.3|105900.3|17
1726484390000|2024-09-16 10:59:50|105929.6|105904.6|105927.8|105902.8|105929.9|105904.9|105927.4|105902.4|14
1726484400000|2024-09-16 11:00:00|105927.7|105902.7|105927.3|105902.3|105928|105903|105926|105901|25
1726484410000|2024-09-16 11:00:10|105926.9|105901.9|105935.7|105910.7|105943.3|105918.3|105926.9|105901.9|32
1726484420000|2024-09-16 11:00:20|105935.9|105910.9|105933.5|105908.5|105935.9|105910.9|105933.2|105908.2|22
1726484430000|2024-09-16 11:00:30|105933.6|105908.6|105927.2|105902.2|105935|105910|105927.2|105902.2|16
1726484440000|2024-09-16 11:00:40|105927|105902|105925.1|105900.1|105927.2|105902.2|105924.7|105899.7|25
1726484450000|2024-09-16 11:00:50|105924.9|105899.9|105930.5|105905.5|105931.2|105906.2|105924.9|105899.9|13
1726484460000|2024-09-16 11:01:00|105930.2|105905.2|105930.6|105905.6|105930.6|105905.6|105928.2|105903.2|17
1726484470000|2024-09-16 11:01:10|105930.8|105905.8|105931.7|105906.7|105932|105907|105930.8|105905.8|16
1726484480000|2024-09-16 11:01:20|105931.3|105906.3|105931.8|105906.8|105932.1|105907.1|105931.3|105906.3|10
1726484490000|2024-09-16 11:01:30|105931.4|105906.4|105928.3|105903.3|105931.4|105906.4|105926.9|105901.9|12
1726484500000|2024-09-16 11:01:40|105927.8|105902.8|105926.8|105901.8|105928|105903|105926.8|105901.8|11
1726484510000|2024-09-16 11:01:50|105926.6|105901.6|105928.1|105903.1|105928.4|105903.4|105926.6|105901.6|13
1726484520000|2024-09-16 11:02:00|105927.4|105902.4|105926.1|105901.1|105928.1|105903.1|105926.1|105901.1|12
1726484530000|2024-09-16 11:02:10|105926.2|105901.2|105910.6|105885.6|105926.2|105901.2|105910.4|105885.4|21
1726484540000|2024-09-16 11:02:20|105910.1|105885.1|105913.5|105888.5|105914.3|105889.3|105910|105885|17
1726484550000|2024-09-16 11:02:30|105913.7|105888.7|105911.1|105886.1|105913.7|105888.7|105911.1|105886.1|17
1726484560000|2024-09-16 11:02:40|105911.3|105886.3|105909.6|105884.6|105911.7|105886.7|105909.1|105884.1|14
1726484570000|2024-09-16 11:02:50|105909.5|105884.5|105905.2|105880.2|105909.7|105884.7|105904.9|105879.9|19
1726484580000|2024-09-16 11:03:00|105905.1|105880.1|105907.1|105882.1|105907.1|105882.1|105896.9|105871.9|22
1726484590000|2024-09-16 11:03:10|105907|105882|105900.4|105875.4|105907|105882|105899.8|105874.8|20
1726484600000|2024-09-16 11:03:20|105900.2|105875.2|105902.2|105877.2|105902.8|105877.8|105898.9|105873.9|17
1726484610000|2024-09-16 11:03:30|105902.1|105877.1|105902.1|105877.1|105902.1|105877.1|105901.9|105876.9|5
1726484620000|2024-09-16 11:03:40|105902.3|105877.3|105895.7|105870.7|105902.3|105877.3|105893|105868|22
1726484630000|2024-09-16 11:03:50|105895.4|105870.4|105891.4|105866.4|105896|105871|105891.4|105866.4|18
1726484640000|2024-09-16 11:04:00|105890.8|105865.8|105889.6|105864.6|105890.8|105865.8|105888.5|105863.5|12
1726484650000|2024-09-16 11:04:10|105890|105865|105894|105869|105894.6|105869.6|105890|105865|6
1726484660000|2024-09-16 11:04:20|105893.9|105868.9|105894.7|105869.7|105896|105871|105893.6|105868.6|8
1726484670000|2024-09-16 11:04:30|105895|105870|105894.9|105869.9|105895|105870|105894.9|105869.9|2
1726484680000|2024-09-16 11:04:40|105895|105870|105895.6|105870.6|105895.6|105870.6|105895|105870|3
1726484690000|2024-09-16 11:04:50|105895.7|105870.7|105893.4|105868.4|105895.7|105870.7|105890.8|105865.8|15
1726484700000|2024-09-16 11:05:00|105892.8|105867.8|105892.2|105867.2|105893.1|105868.1|105892.2|105867.2|13
1726484710000|2024-09-16 11:05:10|105892.1|105867.1|105893|105868|105893|105868|105892|105867|7
1726484720000|2024-09-16 11:05:20|105892.8|105867.8|105890.4|105865.4|105893|105868|105890.4|105865.4|7
1726484730000|2024-09-16 11:05:30|105890.7|105865.7|105897.3|105872.3|105899.2|105874.2|105890.7|105865.7|19
1726484740000|2024-09-16 11:05:40|105897|105872|105901.7|105876.7|105901.7|105876.7|105893.8|105868.8|16
1726484750000|2024-09-16 11:05:50|105902|105877|105904.2|105879.2|105909.1|105884.1|105901.7|105876.7|24
1726484760000|2024-09-16 11:06:00|105904.4|105879.4|105904.3|105879.3|105904.4|105879.4|105902.4|105877.4|13
1726484770000|2024-09-16 11:06:10|105904.7|105879.7|105909.7|105884.7|105909.9|105884.9|105904.7|105879.7|19
1726484780000|2024-09-16 11:06:20|105909.5|105884.5|105910.8|105885.8|105910.8|105885.8|105909.5|105884.5|9
1726484790000|2024-09-16 11:06:30|105911.5|105886.5|105914.8|105889.8|105918.7|105893.7|105911.5|105886.5|20
1726484800000|2024-09-16 11:06:40|105914.4|105889.4|105915|105890|105915|105890|105914.1|105889.1|13
1726484810000|2024-09-16 11:06:50|105915.1|105890.1|105914.8|105889.8|105915.1|105890.1|105914.2|105889.2|9
1726484820000|2024-09-16 11:07:00|105914.9|105889.9|105917|105892|105917.2|105892.2|105914.9|105889.9|15
1726484830000|2024-09-16 11:07:10|105917.1|105892.1|105916.6|105891.6|105917.5|105892.5|105916.6|105891.6|7
1726484840000|2024-09-16 11:07:20|105917|105892|105917.5|105892.5|105918.1|105893.1|105916.7|105891.7|15
1726484850000|2024-09-16 11:07:30|105917.2|105892.2|105936.3|105911.3|105937.4|105912.4|105917|105892|13
1726484860000|2024-09-16 11:07:40|105936.5|105911.5|105937.8|105912.8|105938.5|105913.5|105936.4|105911.4|12
1726484870000|2024-09-16 11:07:50|105938|105913|105937.6|105912.6|105938.6|105913.6|105937.2|105912.2|13
1726484880000|2024-09-16 11:08:00|105937.9|105912.9|105946.4|105921.4|105947.6|105922.6|105937.9|105912.9|23
1726484890000|2024-09-16 11:08:10|105946.2|105921.2|105944.7|105919.7|105946.2|105921.2|105944.1|105919.1|13
1726484900000|2024-09-16 11:08:20|105944.6|105919.6|105948.1|105923.1|105948.1|105923.1|105944.6|105919.6|7
1726484910000|2024-09-16 11:08:30|105947.9|105922.9|105950.3|105925.3|105950.3|105925.3|105947.9|105922.9|7
1726484920000|2024-09-16 11:08:40|105950.1|105925.1|105950.7|105925.7|105950.7|105925.7|105950.1|105925.1|5
1726484930000|2024-09-16 11:08:50|105950.4|105925.4|105951|105926|105951.3|105926.3|105950.3|105925.3|8
1726484940000|2024-09-16 11:09:00|105950.5|105925.5|105956.4|105931.4|105957.1|105932.1|105950.1|105925.1|15
1726484950000|2024-09-16 11:09:10|105955.9|105930.9|105956.4|105931.4|105957.7|105932.7|105955.8|105930.8|11
1726484960000|2024-09-16 11:09:20|105956.3|105931.3|105953.2|105928.2|105956.3|105931.3|105953.1|105928.1|12
1726484970000|2024-09-16 11:09:30|105953.3|105928.3|105952.6|105927.6|105953.3|105928.3|105951.8|105926.8|7
1726484980000|2024-09-16 11:09:40|105952.7|105927.7|105959.2|105934.2|105959.3|105934.3|105952.7|105927.7|14
1726484990000|2024-09-16 11:09:50|105959.4|105934.4|105958.4|105933.4|105959.4|105934.4|105958.4|105933.4|7
1726485000000|2024-09-16 11:10:00|105958|105933|105955.2|105930.2|105958|105933|105955.2|105930.2|9
1726485010000|2024-09-16 11:10:10|105955.1|105930.1|105954.6|105929.6|105955.1|105930.1|105954.4|105929.4|4
1726485020000|2024-09-16 11:10:20|105954.5|105929.5|105954.3|105929.3|105954.7|105929.7|105954.2|105929.2|6
1726485030000|2024-09-16 11:10:30|105953.9|105928.9|105952.9|105927.9|105953.9|105928.9|105952.7|105927.7|4
1726485040000|2024-09-16 11:10:40|105952.7|105927.7|105955.3|105930.3|105959.1|105934.1|105952.1|105927.1|18
1726485050000|2024-09-16 11:10:50|105955.1|105930.1|105952.9|105927.9|105955.1|105930.1|105952.9|105927.9|9
1726485060000|2024-09-16 11:11:00|105953.3|105928.3|105952.4|105927.4|105953.3|105928.3|105952.4|105927.4|7
1726485070000|2024-09-16 11:11:10|105952.3|105927.3|105952|105927|105952.3|105927.3|105951.9|105926.9|5
1726485080000|2024-09-16 11:11:20|105951.9|105926.9|105946.6|105921.6|105952|105927|105946.5|105921.5|10
1726485090000|2024-09-16 11:11:30|105946.4|105921.4|105946.6|105921.6|105946.7|105921.7|105946.1|105921.1|6
1726485100000|2024-09-16 11:11:40|105946.9|105921.9|105946.6|105921.6|105947.1|105922.1|105943.8|105918.8|15
1726485110000|2024-09-16 11:11:50|105946.4|105921.4|105951|105926|105951|105926|105946.4|105921.4|9
1726485120000|2024-09-16 11:12:00|105949.3|105924.3|105946.1|105921.1|105949.3|105924.3|105945.5|105920.5|11
1726485130000|2024-09-16 11:12:10|105946.2|105921.2|105946.1|105921.1|105946.2|105921.2|105946.1|105921.1|2
1726485140000|2024-09-16 11:12:20|105946.3|105921.3|105947.6|105922.6|105948.2|105923.2|105945.9|105920.9|5
1726485150000|2024-09-16 11:12:30|105947.8|105922.8|105952|105927|105952|105927|105947.8|105922.8|7
1726485160000|2024-09-16 11:12:40|105952.1|105927.1|105954.3|105929.3|105954.7|105929.7|105952|105927|11
1726485170000|2024-09-16 11:12:50|105954.5|105929.5|105962.8|105937.8|105962.9|105937.9|105954.5|105929.5|21
1726485180000|2024-09-16 11:13:00|105962.5|105937.5|105962|105937|105962.5|105937.5|105961.8|105936.8|5
1726485190000|2024-09-16 11:13:10|105962.2|105937.2|105965|105940|105965.3|105940.3|105962.2|105937.2|9
1726485200000|2024-09-16 11:13:20|105965.2|105940.2|105965.2|105940.2|105965.2|105940.2|105965.2|105940.2|1
1726485210000|2024-09-16 11:13:30|105965|105940|105963.7|105938.7|105965|105940|105963.7|105938.7|5
1726485220000|2024-09-16 11:13:40|105963.6|105938.6|105960.6|105935.6|105963.6|105938.6|105960.2|105935.2|9
1726485230000|2024-09-16 11:13:50|105960.7|105935.7|105958.8|105933.8|105960.9|105935.9|105958.4|105933.4|13
1726485240000|2024-09-16 11:14:00|105959|105934|105963.2|105938.2|105963.2|105938.2|105957.6|105932.6|14
1726485250000|2024-09-16 11:14:10|105963.3|105938.3|105963.4|105938.4|105963.4|105938.4|105963.3|105938.3|2
1726485260000|2024-09-16 11:14:20|105963.3|105938.3|105963.7|105938.7|105963.7|105938.7|105963.3|105938.3|3
1726485270000|2024-09-16 11:14:30|105964|105939|105961.3|105936.3|105964.6|105939.6|105961.3|105936.3|8
1726485280000|2024-09-16 11:14:40|105961|105936|105965.5|105940.5|105965.5|105940.5|105960.5|105935.5|8
1726485290000|2024-09-16 11:14:50|105965.4|105940.4|105965|105940|105966|105941|105964.6|105939.6|12
1726485300000|2024-09-16 11:15:00|105965.7|105940.7|105967.6|105942.6|105972.6|105947.6|105965.7|105940.7|11
1726485310000|2024-09-16 11:15:10|105967.4|105942.4|105966.5|105941.5|105967.5|105942.5|105966.2|105941.2|9
1726485320000|2024-09-16 11:15:20|105965.7|105940.7|105970.3|105945.3|105970.3|105945.3|105964.9|105939.9|16
1726485330000|2024-09-16 11:15:30|105971.5|105946.5|105971.8|105946.8|105971.8|105946.8|105971.5|105946.5|4
1726485340000|2024-09-16 11:15:40|105971.6|105946.6|105967.7|105942.7|105971.6|105946.6|105966.1|105941.1|16
1726485350000|2024-09-16 11:15:50|105967.6|105942.6|105968.1|105943.1|105968.1|105943.1|105967.6|105942.6|4
1726485360000|2024-09-16 11:16:00|105967.9|105942.9|105968.8|105943.8|105968.8|105943.8|105962.1|105937.1|28
1726485370000|2024-09-16 11:16:10|105968.7|105943.7|105971.6|105946.6|105971.6|105946.6|105968.7|105943.7|11
1726485380000|2024-09-16 11:16:20|105971.2|105946.2|105966.8|105941.8|105971.2|105946.2|105965|105940|19
1726485390000|2024-09-16 11:16:30|105966.7|105941.7|105968.2|105943.2|105968.5|105943.5|105965.4|105940.4|12
1726485400000|2024-09-16 11:16:40|105968.3|105943.3|105970.6|105945.6|105970.6|105945.6|105967.5|105942.5|13
1726485410000|2024-09-16 11:16:50|105970.8|105945.8|105970.4|105945.4|105973|105948|105970.4|105945.4|14
1726485420000|2024-09-16 11:17:00|105970.5|105945.5|105967.6|105942.6|105970.9|105945.9|105967.5|105942.5|17
1726485430000|2024-09-16 11:17:10|105968|105943|105979.6|105954.6|105979.6|105954.6|105968|105943|12
1726485440000|2024-09-16 11:17:20|105979.5|105954.5|105984.5|105959.5|105984.8|105959.8|105979.5|105954.5|12
1726485450000|2024-09-16 11:17:30|105986|105961|106000.2|105975.2|106000.2|105975.2|105986|105961|26
1726485460000|2024-09-16 11:17:40|106000.5|105975.5|106022.3|105997.3|106030.2|106005.2|106000.5|105975.5|31
1726485470000|2024-09-16 11:17:50|106022|105997|106018.8|105993.8|106022.3|105997.3|106018.6|105993.6|21
1726485480000|2024-09-16 11:18:00|106019.1|105994.1|106009.1|105984.1|106019.1|105994.1|106009.1|105984.1|22
1726485490000|2024-09-16 11:18:10|106009|105984|106009.7|105984.7|106009.8|105984.8|106009|105984|7
1726485500000|2024-09-16 11:18:20|106009.4|105984.4|106006.4|105981.4|106009.4|105984.4|106005.7|105980.7|8
1726485510000|2024-09-16 11:18:30|106006|105981|106009|105984|106009.9|105984.9|106006|105981|10
1726485520000|2024-09-16 11:18:40|106008.7|105983.7|106012.1|105987.1|106014.9|105989.9|106007.5|105982.5|24
1726485530000|2024-09-16 11:18:50|106012|105987|106016|105991|106016|105991|106012|105987|20
1726485540000|2024-09-16 11:19:00|106015.6|105990.6|106016.3|105991.3|106016.8|105991.8|106015.6|105990.6|6
1726485550000|2024-09-16 11:19:10|106019.6|105994.6|106014.4|105989.4|106019.6|105994.6|106013.5|105988.5|21
1726485560000|2024-09-16 11:19:20|106014.9|105989.9|106015.2|105990.2|106015.7|105990.7|106014.9|105989.9|8
1726485570000|2024-09-16 11:19:30|106015|105990|106018.2|105993.2|106019.3|105994.3|106015|105990|16
1726485580000|2024-09-16 11:19:40|106018|105993|106018.2|105993.2|106018.8|105993.8|106017.8|105992.8|9
1726485590000|2024-09-16 11:19:50|106018.1|105993.1|106017.2|105992.2|106018.1|105993.1|106015.1|105990.1|12
1726485600000|2024-09-16 11:20:00|106017|105992|106014.5|105989.5|106017.5|105992.5|106014.5|105989.5|13
1726485610000|2024-09-16 11:20:10|106014.4|105989.4|106012.3|105987.3|106014.4|105989.4|106010|105985|18
1726485620000|2024-09-16 11:20:20|106012|105987|106001.9|105976.9|106012.3|105987.3|106001.9|105976.9|12
1726485630000|2024-09-16 11:20:30|106002.1|105977.1|105995|105970|106002.1|105977.1|105992.9|105967.9|20
1726485640000|2024-09-16 11:20:40|105994.2|105969.2|105996.1|105971.1|105996.1|105971.1|105994.1|105969.1|12
1726485650000|2024-09-16 11:20:50|105996.6|105971.6|105999.4|105974.4|105999.5|105974.5|105996.6|105971.6|12
1726485660000|2024-09-16 11:21:00|105999.9|105974.9|105998.9|105973.9|105999.9|105974.9|105998.9|105973.9|8
1726485670000|2024-09-16 11:21:10|105998.5|105973.5|106000.2|105975.2|106000.8|105975.8|105997.9|105972.9|18
1726485680000|2024-09-16 11:21:20|106000.3|105975.3|106001.3|105976.3|106001.4|105976.4|105999.8|105974.8|18
1726485690000|2024-09-16 11:21:30|106001.2|105976.2|105996.9|105971.9|106001.2|105976.2|105996.9|105971.9|13
1726485700000|2024-09-16 11:21:40|105997.4|105972.4|105987.8|105962.8|105997.7|105972.7|105987.8|105962.8|15
1726485710000|2024-09-16 11:21:50|105987.6|105962.6|105984.5|105959.5|105987.6|105962.6|105983|105958|21
1726485720000|2024-09-16 11:22:00|105984.8|105959.8|105984|105959|105985.5|105960.5|105983.7|105958.7|11
1726485730000|2024-09-16 11:22:10|105983.6|105958.6|105990.7|105965.7|105990.7|105965.7|105983.4|105958.4|10
1726485740000|2024-09-16 11:22:20|105990.6|105965.6|105992.6|105967.6|105992.6|105967.6|105990.6|105965.6|12
1726485750000|2024-09-16 11:22:30|105992.7|105967.7|105992.4|105967.4|105992.7|105967.7|105992.4|105967.4|3
1726485760000|2024-09-16 11:22:40|105992.6|105967.6|105992.4|105967.4|105996.5|105971.5|105991.8|105966.8|16
1726485770000|2024-09-16 11:22:50|105992.5|105967.5|105988.3|105963.3|105992.5|105967.5|105987.8|105962.8|15
1726485780000|2024-09-16 11:23:00|105988.1|105963.1|105991.1|105966.1|105991.2|105966.2|105984.6|105959.6|16
1726485790000|2024-09-16 11:23:10|105991.6|105966.6|105991.7|105966.7|105991.9|105966.9|105991.5|105966.5|9
1726485800000|2024-09-16 11:23:20|105992|105967|105985.5|105960.5|105992.4|105967.4|105985|105960|18
1726485810000|2024-09-16 11:23:30|105986.2|105961.2|105986.3|105961.3|105986.4|105961.4|105986|105961|6
1726485820000|2024-09-16 11:23:40|105985.7|105960.7|105984.8|105959.8|105985.7|105960.7|105980.7|105955.7|20
1726485830000|2024-09-16 11:23:50|105984.7|105959.7|105986.3|105961.3|105986.3|105961.3|105984.7|105959.7|6
1726485840000|2024-09-16 11:24:00|105986|105961|105986.7|105961.7|105986.7|105961.7|105984.7|105959.7|12
1726485850000|2024-09-16 11:24:10|105986.9|105961.9|105983.9|105958.9|105987.8|105962.8|105983.9|105958.9|11
1726485860000|2024-09-16 11:24:20|105984.5|105959.5|105983.7|105958.7|105985.2|105960.2|105983.7|105958.7|13
1726485870000|2024-09-16 11:24:30|105984|105959|105984.2|105959.2|105985|105960|105984|105959|9
1726485880000|2024-09-16 11:24:40|105984.1|105959.1|105975.4|105950.4|105984.1|105959.1|105974.5|105949.5|9
1726485890000|2024-09-16 11:24:50|105976.8|105951.8|105976.3|105951.3|105977.4|105952.4|105976.2|105951.2|6
1726485900000|2024-09-16 11:25:00|105979.5|105954.5|105993.3|105968.3|105996.4|105971.4|105979.5|105954.5|20
1726485910000|2024-09-16 11:25:10|105993.1|105968.1|106019.1|105969.1|106019.5|105978.8|105992.8|105966.9|30
1726485920000|2024-09-16 11:25:20|106019|105969|106025.6|105975.6|106025.6|105975.6|106015.6|105965.6|49
1726485930000|2024-09-16 11:25:30|106025.8|105975.8|106024.8|105974.8|106025.8|105975.8|106024.6|105974.6|10
1726485940000|2024-09-16 11:25:40|106024.7|105974.7|106032|105982|106032.5|105982.5|106024.7|105974.7|28
1726485950000|2024-09-16 11:25:50|106031.9|105981.9|106020|105995|106034.6|105995.1|106019|105981.9|27
1726485960000|2024-09-16 11:26:00|106019.8|105994.8|106027|106002|106034.5|106009.5|106019.8|105994.8|40
1726485970000|2024-09-16 11:26:10|106026.8|106001.8|106027.2|106002.2|106027.2|106002.2|106026.5|106001.5|6
1726485980000|2024-09-16 11:26:20|106027.7|106002.7|106027.6|106002.6|106027.7|106002.7|106027.2|106002.2|5
1726485990000|2024-09-16 11:26:30|106027.9|106002.9|106031.9|106006.9|106031.9|106006.9|106027.9|106002.9|13
1726486000000|2024-09-16 11:26:40|106031|106006|106024.9|105999.9|106031|106006|106024.5|105999.5|19
1726486010000|2024-09-16 11:26:50|106024.7|105999.7|106026.3|106001.3|106026.3|106001.3|106024.2|105999.2|13
1726486020000|2024-09-16 11:27:00|106026.2|106001.2|106034.5|106009.5|106037.2|106012.2|106026.2|106001.2|26
1726486030000|2024-09-16 11:27:10|106034.2|106009.2|106031.2|106006.2|106034.2|106009.2|106031.2|106006.2|15
1726486040000|2024-09-16 11:27:20|106031|106006|106030.4|106005.4|106031.6|106006.6|106030.1|106005.1|16
1726486050000|2024-09-16 11:27:30|106030.8|106005.8|106026.6|106001.6|106030.8|106005.8|106020.2|105995.2|22
1726486060000|2024-09-16 11:27:40|106026.2|106001.2|106012.2|105987.2|106026.2|106001.2|106012.2|105987.2|20
1726486070000|2024-09-16 11:27:50|106011.8|105986.8|106008.1|105983.1|106011.8|105986.8|106007.9|105982.9|13
1726486080000|2024-09-16 11:28:00|106007.7|105982.7|106007.2|105982.2|106007.7|105982.7|106007|105982|7
1726486090000|2024-09-16 11:28:10|106006.9|105981.9|106007.5|105982.5|106007.6|105982.6|106006.4|105981.4|12
1726486100000|2024-09-16 11:28:20|106007.3|105982.3|106012.1|105987.1|106012.1|105987.1|106007.3|105982.3|20
1726486110000|2024-09-16 11:28:30|106011.7|105986.7|106012.8|105987.8|106012.8|105987.8|106010.8|105985.8|16
1726486120000|2024-09-16 11:28:40|106013.2|105988.2|106012.9|105987.9|106013.6|105988.6|106012.9|105987.9|9
1726486130000|2024-09-16 11:28:50|106012.8|105987.8|106011.9|105986.9|106013|105988|106010.8|105985.8|8
1726486140000|2024-09-16 11:29:00|106011.8|105986.8|106008.4|105983.4|106011.8|105986.8|106006|105981|28
1726486150000|2024-09-16 11:29:10|106008.2|105983.2|106010.5|105985.5|106010.6|105985.6|106008.1|105983.1|21
1726486160000|2024-09-16 11:29:20|106010.8|105985.8|106019.6|105994.6|106022.6|105997.6|106010.4|105985.4|28
1726486170000|2024-09-16 11:29:30|106019.4|105994.4|106019.7|105994.7|106019.9|105994.9|106018.2|105993.2|10
1726486180000|2024-09-16 11:29:40|106019.3|105994.3|106030|106005|106030|106005|106019.3|105994.3|18
1726486190000|2024-09-16 11:29:50|106030.1|106005.1|106029.2|106004.2|106031.5|106006.5|106029.2|106004.2|13
1726486200000|2024-09-16 11:30:00|106029.1|106004.1|106033.4|106008.4|106034.8|106009.8|106029.1|106004.1|27
1726486210000|2024-09-16 11:30:10|106033.2|106008.2|106032.9|106007.9|106034.1|106009.1|106031.9|106006.9|28
1726486220000|2024-09-16 11:30:20|106032.7|106007.7|106031.7|106006.7|106033.4|106008.4|106029.7|106004.7|45
1726486230000|2024-09-16 11:30:30|106031.9|106006.9|106034.1|106009.1|106034.1|106009.1|106031.8|106006.8|20
1726486240000|2024-09-16 11:30:40|106034.4|106009.4|106035.8|106010.8|106035.8|106010.8|106033.6|106008.6|22
1726486250000|2024-09-16 11:30:50|106035.7|106010.7|106039.1|106014.1|106040.3|106015.3|106035.2|106010.2|23
1726486260000|2024-09-16 11:31:00|106039.3|106014.3|106039.9|106014.9|106041.7|106016.7|106039.1|106014.1|23
1726486270000|2024-09-16 11:31:10|106040|106015|106034.2|106009.2|106040|106015|106033.5|106008.5|27
1726486280000|2024-09-16 11:31:20|106034.6|106009.6|106034.4|106009.4|106034.8|106009.8|106034.1|106009.1|9
1726486290000|2024-09-16 11:31:30|106034.1|106009.1|106036.1|106011.1|106038.1|106013.1|106030.1|106005.1|37
1726486300000|2024-09-16 11:31:40|106036.2|106011.2|106045.4|105995.4|106050.2|106012.2|106036|105995.4|25
1726486310000|2024-09-16 11:31:50|106045.5|105995.5|106048.7|105998.7|106049.7|105999.7|106045.5|105995.5|18
1726486320000|2024-09-16 11:32:00|106047.9|105997.9|106044.9|105994.9|106047.9|105997.9|106044.4|105994.4|31
1726486330000|2024-09-16 11:32:10|106044.6|105994.6|106050.3|106000.3|106050.3|106000.3|106044.6|105994.6|35
1726486340000|2024-09-16 11:32:20|106049.9|105999.9|106044|105994|106050.3|106000.3|106044|105994|22
1726486350000|2024-09-16 11:32:30|106044.2|105994.2|106044.5|105994.5|106044.8|105994.8|106043.4|105993.4|23
1726486360000|2024-09-16 11:32:40|106044.8|105994.8|106035|105985|106044.8|105994.8|106030.4|105980.4|44
1726486370000|2024-09-16 11:32:50|106034.7|105984.7|106030.4|105980.4|106035|105985|106029.5|105979.5|31
1726486380000|2024-09-16 11:33:00|106030.3|105980.3|106033.3|105983.3|106035.1|105985.1|106028.2|105978.2|28
1726486390000|2024-09-16 11:33:10|106033.1|105983.1|106034.8|105984.8|106034.8|105984.8|106028.5|105978.5|26
1726486400000|2024-09-16 11:33:20|106035.2|105985.2|106036.1|105986.1|106037.3|105987.3|106035.2|105985.2|13
1726486410000|2024-09-16 11:33:30|106035.9|105985.9|106035.2|105985.2|106035.9|105985.9|106034.7|105984.7|13
1726486420000|2024-09-16 11:33:40|106035|105985|106042.2|105992.2|106042.2|105992.2|106034.7|105984.7|17
1726486430000|2024-09-16 11:33:50|106042.3|105992.3|106038.1|105988.1|106042.3|105992.3|106037.1|105987.1|18
1726486440000|2024-09-16 11:34:00|106037.6|105987.6|106036.5|106011.5|106039.4|106011.5|106033|105987.5|39
1726486450000|2024-09-16 11:34:10|106036.4|106011.4|106036.1|106011.1|106036.4|106011.4|106035.4|106010.4|10
1726486460000|2024-09-16 11:34:20|106036.4|106011.4|106034.6|106009.6|106036.4|106011.4|106034.2|106009.2|9
1726486470000|2024-09-16 11:34:30|106034.5|106009.5|106034|106009|106034.5|106009.5|106034|106009|4
1726486480000|2024-09-16 11:34:40|106033.9|106008.9|106034|106009|106034|106009|106033|106008|8
1726486490000|2024-09-16 11:34:50|106034.1|106009.1|106032.7|106007.7|106035.5|106010.5|106032.5|106007.5|16
1726486500000|2024-09-16 11:35:00|106033|106008|106009.4|105984.4|106036.1|106011.1|106006.6|105981.6|13
1726486510000|2024-09-16 11:35:10|106009.2|105984.2|106016.5|105991.5|106016.9|105991.9|106008.4|105983.4|29
1726486520000|2024-09-16 11:35:20|106016.8|105991.8|106009.1|105984.1|106018.1|105993.1|106003.6|105978.6|37
1726486530000|2024-09-16 11:35:30|106012.8|105987.8|106010.5|105985.5|106013.9|105988.9|106010.4|105985.4|17
1726486540000|2024-09-16 11:35:40|106010.4|105985.4|106009|105984|106011|105986|106007.5|105982.5|11
1726486550000|2024-09-16 11:35:50|106008.8|105983.8|105988.2|105963.2|106008.8|105983.8|105988|105963|35
1726486560000|2024-09-16 11:36:00|105988.6|105963.6|105989.9|105964.9|105990.4|105965.4|105987.4|105962.4|29
1726486570000|2024-09-16 11:36:10|105990.3|105965.3|105965|105940|105990.7|105965.7|105964.7|105939.7|33
1726486580000|2024-09-16 11:36:20|105963.2|105938.2|105976.2|105951.2|105979.3|105954.3|105960.8|105935.8|41
1726486590000|2024-09-16 11:36:30|105978.4|105953.4|105979.9|105954.9|105980.6|105955.6|105978.4|105953.4|17
1726486600000|2024-09-16 11:36:40|105980|105955|105974.2|105949.2|105980|105955|105974.2|105949.2|20
1726486610000|2024-09-16 11:36:50|105974.8|105949.8|105971.7|105946.7|105978.1|105953.1|105971.7|105946.7|24
1726486620000|2024-09-16 11:37:00|105971.4|105946.4|105967.2|105942.2|105971.4|105946.4|105967.2|105942.2|20
1726486630000|2024-09-16 11:37:10|105966.9|105941.9|105952.9|105927.9|105966.9|105941.9|105952.3|105927.3|26
1726486640000|2024-09-16 11:37:20|105952.7|105927.7|105952.9|105927.9|105953.8|105928.8|105952.7|105927.7|13
1726486650000|2024-09-16 11:37:30|105952.6|105927.6|105960.2|105935.2|105960.2|105935.2|105952.6|105927.6|19
1726486660000|2024-09-16 11:37:40|105960.4|105935.4|105944.7|105919.7|105960.4|105935.4|105944.7|105919.7|18
1726486670000|2024-09-16 11:37:50|105944.2|105919.2|105940.4|105915.4|105944.2|105919.2|105940.4|105915.4|14
1726486680000|2024-09-16 11:38:00|105940.6|105915.6|105941.9|105916.9|105942|105917|105940.1|105915.1|18
1726486690000|2024-09-16 11:38:10|105942|105917|105946.7|105921.7|105946.7|105921.7|105941.9|105916.9|15
1726486700000|2024-09-16 11:38:20|105946.6|105921.6|105935.7|105910.7|105946.6|105921.6|105935.7|105910.7|28
1726486710000|2024-09-16 11:38:30|105935.9|105910.9|105930|105905|105936.7|105911.7|105929.8|105904.8|21
1726486720000|2024-09-16 11:38:40|105929.7|105904.7|105930.9|105905.9|105931.1|105906.1|105929|105904|18
1726486730000|2024-09-16 11:38:50|105931.1|105906.1|105953|105928|105953|105928|105930.4|105905.4|34
1726486740000|2024-09-16 11:39:00|105953.9|105928.9|105948|105923|105957.7|105932.7|105947.5|105922.5|15
1726486750000|2024-09-16 11:39:10|105947.9|105922.9|105960.1|105935.1|105960.1|105935.1|105947.9|105922.9|31
1726486760000|2024-09-16 11:39:20|105960|105935|105962.2|105937.2|105962.2|105937.2|105957|105932|35
1726486770000|2024-09-16 11:39:30|105961.9|105936.9|105959.4|105934.4|105964.2|105939.2|105959.4|105934.4|26
1726486780000|2024-09-16 11:39:40|105959.2|105934.2|105960.3|105935.3|105960.3|105935.3|105959.2|105934.2|13
1726486790000|2024-09-16 11:39:50|105960.4|105935.4|105947.7|105922.7|105960.4|105935.4|105947.7|105922.7|22
1726486800000|2024-09-16 11:40:00|105947.2|105922.2|105944.6|105919.6|105947.2|105922.2|105939.6|105914.6|29
1726486810000|2024-09-16 11:40:10|105944.4|105919.4|105945.1|105920.1|105945.5|105920.5|105944.1|105919.1|15
1726486820000|2024-09-16 11:40:20|105944.9|105919.9|105941.3|105916.3|105945.2|105920.2|105940.7|105915.7|27
1726486830000|2024-09-16 11:40:30|105941.6|105916.6|105939.7|105914.7|105941.6|105916.6|105939.6|105914.6|13
1726486840000|2024-09-16 11:40:40|105940.1|105915.1|105924.7|105899.7|105941.7|105916.7|105924.7|105899.7|35
1726486850000|2024-09-16 11:40:50|105924.4|105899.4|105924.6|105899.6|105924.9|105899.9|105924.3|105899.3|8
1726486860000|2024-09-16 11:41:00|105924.1|105899.1|105916.4|105891.4|105924.1|105899.1|105916.4|105891.4|27
1726486870000|2024-09-16 11:41:10|105916.2|105891.2|105925|105900|105925|105900|105916.1|105891.1|34
1726486880000|2024-09-16 11:41:20|105925.1|105900.1|105929.9|105904.9|105930.5|105905.5|105924.8|105899.8|24
1726486890000|2024-09-16 11:41:30|105929.6|105904.6|105930.6|105905.6|105931.1|105906.1|105929.6|105904.6|15
1726486900000|2024-09-16 11:41:40|105930.3|105905.3|105930.1|105905.1|105930.7|105905.7|105930.1|105905.1|14
1726486910000|2024-09-16 11:41:50|105929.9|105904.9|105928.9|105903.9|105930.3|105905.3|105923.3|105898.3|30
1726486920000|2024-09-16 11:42:00|105929|105904|105920.4|105895.4|105930|105905|105920.2|105895.2|24
1726486930000|2024-09-16 11:42:10|105920.2|105895.2|105919.7|105894.7|105920.5|105895.5|105919.7|105894.7|8
1726486940000|2024-09-16 11:42:20|105919.3|105894.3|105915.8|105890.8|105919.5|105894.5|105914.4|105889.4|20
1726486950000|2024-09-16 11:42:30|105916.1|105891.1|105917.1|105892.1|105918.8|105893.8|105916.1|105891.1|12
1726486960000|2024-09-16 11:42:40|105917.2|105892.2|105917.3|105892.3|105917.3|105892.3|105915.7|105890.7|12
1726486970000|2024-09-16 11:42:50|105917|105892|105915.9|105890.9|105917|105892|105913.1|105888.1|18
1726486980000|2024-09-16 11:43:00|105915.6|105890.6|105920.7|105895.7|105920.9|105895.9|105915.6|105890.6|16
1726486990000|2024-09-16 11:43:10|105920.8|105895.8|105921|105896|105921.1|105896.1|105919.7|105894.7|12
1726487000000|2024-09-16 11:43:20|105920.8|105895.8|105925.4|105900.4|105925.8|105900.8|105920.8|105895.8|16
1726487010000|2024-09-16 11:43:30|105924.6|105899.6|105921.3|105896.3|105925.1|105900.1|105920.8|105895.8|20
1726487020000|2024-09-16 11:43:40|105920.6|105895.6|105914.8|105889.8|105920.6|105895.6|105913.3|105888.3|19
1726487030000|2024-09-16 11:43:50|105915.3|105890.3|105918.1|105893.1|105918.6|105893.6|105915.3|105890.3|8
1726487040000|2024-09-16 11:44:00|105918.2|105893.2|105915|105890|105918.2|105893.2|105914.9|105889.9|17
1726487050000|2024-09-16 11:44:10|105915.7|105890.7|105928.6|105903.6|105928.7|105903.7|105915.7|105890.7|23
1726487060000|2024-09-16 11:44:20|105928.7|105903.7|105929.4|105904.4|105929.7|105904.7|105928.5|105903.5|15
1726487070000|2024-09-16 11:44:30|105929.6|105904.6|105931.3|105906.3|105931.3|105906.3|105929.6|105904.6|11
1726487080000|2024-09-16 11:44:40|105930.9|105905.9|105932.1|105907.1|105932.9|105907.9|105930.9|105905.9|11
1726487090000|2024-09-16 11:44:50|105932.3|105907.3|105932.9|105907.9|105933|105908|105932.3|105907.3|5
1726487100000|2024-09-16 11:45:00|105933.4|105908.4|105940.6|105915.6|105940.6|105915.6|105933.4|105908.4|12
1726487110000|2024-09-16 11:45:10|105940.5|105915.5|105943.3|105918.3|105943.3|105918.3|105940.4|105915.4|13
1726487120000|2024-09-16 11:45:20|105943.2|105918.2|105942.9|105917.9|105944.5|105919.5|105942.5|105917.5|25
1726487130000|2024-09-16 11:45:30|105942.7|105917.7|105936.2|105911.2|105942.7|105917.7|105935.4|105910.4|16
1726487140000|2024-09-16 11:45:40|105936.3|105911.3|105938.6|105913.6|105939.1|105914.1|105935.8|105910.8|20
1726487150000|2024-09-16 11:45:50|105938.7|105913.7|105941.3|105916.3|105943.1|105918.1|105938.7|105913.7|20
1726487160000|2024-09-16 11:46:00|105941|105916|105942.1|105917.1|105943.3|105918.3|105939.6|105914.6|18
1726487170000|2024-09-16 11:46:10|105941.4|105916.4|105942.6|105917.6|105942.6|105917.6|105938.9|105913.9|22
1726487180000|2024-09-16 11:46:20|105944.5|105919.5|105941.6|105916.6|105944.5|105919.5|105941.6|105916.6|15
1726487190000|2024-09-16 11:46:30|105941.4|105916.4|105934.3|105909.3|105941.4|105916.4|105934.3|105909.3|10
1726487200000|2024-09-16 11:46:40|105934.1|105909.1|105935.9|105910.9|105936.1|105911.1|105934|105909|10
1726487210000|2024-09-16 11:46:50|105935.8|105910.8|105936.4|105911.4|105937.4|105912.4|105935.5|105910.5|12
1726487220000|2024-09-16 11:47:00|105936.3|105911.3|105935.2|105910.2|105936.3|105911.3|105935.2|105910.2|3
1726487230000|2024-09-16 11:47:10|105934.7|105909.7|105937.9|105912.9|105937.9|105912.9|105932.9|105907.9|15
1726487240000|2024-09-16 11:47:20|105937.4|105912.4|105933.6|105908.6|105938|105913|105933.2|105908.2|15
1726487250000|2024-09-16 11:47:30|105933.4|105908.4|105945.2|105920.2|105945.2|105920.2|105932.7|105907.7|13
1726487260000|2024-09-16 11:47:40|105945.1|105920.1|105942.2|105917.2|105945.1|105920.1|105939.2|105914.2|27
1726487270000|2024-09-16 11:47:50|105942.6|105917.6|105943|105918|105947.8|105922.8|105942.6|105917.6|21
1726487280000|2024-09-16 11:48:00|105943.3|105918.3|105967.3|105942.3|105968.5|105943.5|105943.3|105918.3|24
1726487290000|2024-09-16 11:48:10|105967.6|105942.6|105969.9|105944.9|105970.3|105945.3|105967.6|105942.6|11
1726487300000|2024-09-16 11:48:20|105970|105945|106002|105952|106008.3|105965.8|105967.9|105942.9|36
1726487310000|2024-09-16 11:48:30|106002.1|105952.1|105993.3|105943.3|106006.4|105956.4|105993.3|105943.3|25
1726487320000|2024-09-16 11:48:40|105993.4|105943.4|105996|105946|105996.7|105946.7|105992.7|105942.7|14
1726487330000|2024-09-16 11:48:50|105996.1|105946.1|105989.3|105939.3|105996.1|105946.1|105988.6|105938.6|16
1726487340000|2024-09-16 11:49:00|105989.6|105939.6|105982.1|105957.1|105991.6|105957.2|105981.5|105939.6|17
1726487350000|2024-09-16 11:49:10|105982|105957|105981.3|105956.3|105982|105957|105980.2|105955.2|9
1726487360000|2024-09-16 11:49:20|105981|105956|105983|105958|105986.7|105961.7|105981|105956|19
1726487370000|2024-09-16 11:49:30|105982.6|105957.6|105982.1|105957.1|105983.1|105958.1|105981.2|105956.2|26
1726487380000|2024-09-16 11:49:40|105981.7|105956.7|105981.5|105956.5|105982|105957|105981.5|105956.5|7
1726487390000|2024-09-16 11:49:50|105981.8|105956.8|105986.1|105961.1|105986.2|105961.2|105981.8|105956.8|8
1726487400000|2024-09-16 11:50:00|105985.8|105960.8|105994.2|105969.2|105994.2|105969.2|105985.8|105960.8|20
1726487410000|2024-09-16 11:50:10|105994.5|105969.5|106022|105997|106022|105997|105994.5|105969.5|36
1726487420000|2024-09-16 11:50:20|106021.7|105996.7|106017.7|105992.7|106023.2|105998.2|106017.7|105992.7|19
1726487430000|2024-09-16 11:50:30|106017.3|105992.3|106016.1|105991.1|106017.3|105992.3|106016|105991|8
1726487440000|2024-09-16 11:50:40|106014.5|105989.5|106008.1|105983.1|106014.5|105989.5|106008|105983|23
1726487450000|2024-09-16 11:50:50|106008.3|105983.3|106006.6|105981.6|106008.3|105983.3|106006.6|105981.6|12
1726487460000|2024-09-16 11:51:00|106006.2|105981.2|105990.6|105965.6|106006.2|105981.2|105989.6|105964.6|27
1726487470000|2024-09-16 11:51:10|105990.7|105965.7|105990.3|105965.3|105991.1|105966.1|105989.6|105964.6|17
1726487480000|2024-09-16 11:51:20|105990.2|105965.2|105982.1|105957.1|105990.3|105965.3|105981.9|105956.9|10
1726487490000|2024-09-16 11:51:30|105982|105957|105972.4|105947.4|105982.3|105957.3|105966.3|105941.3|29
1726487500000|2024-09-16 11:51:40|105972.2|105947.2|105968.8|105943.8|105972.2|105947.2|105968.5|105943.5|14
1726487510000|2024-09-16 11:51:50|105969|105944|105976.4|105951.4|105976.4|105951.4|105968.2|105943.2|24
1726487520000|2024-09-16 11:52:00|105976.2|105951.2|105974.2|105949.2|105976.3|105951.3|105974.2|105949.2|11
1726487530000|2024-09-16 11:52:10|105974.3|105949.3|105973|105948|105974.6|105949.6|105973|105948|10
1726487540000|2024-09-16 11:52:20|105972.8|105947.8|105974.9|105949.9|105985.2|105960.2|105972.3|105947.3|31
1726487550000|2024-09-16 11:52:30|105974.7|105949.7|105974.9|105949.9|105974.9|105949.9|105972.1|105947.1|10
1726487560000|2024-09-16 11:52:40|105975|105950|105984.5|105959.5|105984.6|105959.6|105974.4|105949.4|20
1726487570000|2024-09-16 11:52:50|105984.4|105959.4|105966.9|105941.9|105984.5|105959.5|105966.4|105941.4|26
1726487580000|2024-09-16 11:53:00|105967.2|105942.2|105968.8|105943.8|105971.7|105946.7|105967.2|105942.2|27
1726487590000|2024-09-16 11:53:10|105969.1|105944.1|105969.5|105944.5|105969.5|105944.5|105969.1|105944.1|8
1726487600000|2024-09-16 11:53:20|105970.1|105945.1|105970.5|105945.5|105973|105948|105970.1|105945.1|17
1726487610000|2024-09-16 11:53:30|105969.7|105944.7|105971.1|105946.1|105971.3|105946.3|105967.6|105942.6|16
1726487620000|2024-09-16 11:53:40|105970.7|105945.7|105970|105945|105970.7|105945.7|105968.5|105943.5|13
1726487630000|2024-09-16 11:53:50|105970.4|105945.4|105946.4|105921.4|105971.7|105946.7|105945.9|105920.9|42
1726487640000|2024-09-16 11:54:00|105946.2|105921.2|105957.1|105932.1|105957.1|105932.1|105946.1|105921.1|13
1726487650000|2024-09-16 11:54:10|105956.6|105931.6|105943.6|105918.6|105957.3|105932.3|105941.9|105916.9|34
1726487660000|2024-09-16 11:54:20|105943.1|105918.1|105945.3|105920.3|105946|105921|105942.6|105917.6|20
1726487670000|2024-09-16 11:54:30|105945.6|105920.6|105968.2|105943.2|105972.1|105947.1|105945.6|105920.6|31
1726487680000|2024-09-16 11:54:40|105965|105940|105963.2|105938.2|105967.4|105942.4|105963.2|105938.2|18
1726487690000|2024-09-16 11:54:50|105963.1|105938.1|105962.2|105937.2|105964.2|105939.2|105961.5|105936.5|20
1726487700000|2024-09-16 11:55:00|105962.5|105937.5|105959.4|105934.4|105963.9|105938.9|105959.2|105934.2|13
1726487710000|2024-09-16 11:55:10|105959.7|105934.7|105948.7|105923.7|105959.9|105934.9|105947.5|105922.5|23
1726487720000|2024-09-16 11:55:20|105948.5|105923.5|105944.7|105919.7|105948.5|105923.5|105944.6|105919.6|13
1726487730000|2024-09-16 11:55:30|105944.1|105919.1|105914.9|105889.9|105945.6|105920.6|105913.7|105888.7|35
1726487740000|2024-09-16 11:55:40|105915.9|105890.9|105895.6|105870.6|105916|105891|105895.4|105870.4|36
1726487750000|2024-09-16 11:55:50|105896.6|105871.6|105889|105864|105896.6|105871.6|105889|105864|15
1726487760000|2024-09-16 11:56:00|105888.8|105863.8|105909.8|105884.8|105909.8|105884.8|105888.8|105863.8|29
1726487770000|2024-09-16 11:56:10|105910.1|105885.1|105902.5|105877.5|105910.2|105885.2|105901.7|105876.7|23
1726487780000|2024-09-16 11:56:20|105902.3|105877.3|105919.1|105894.1|105923.7|105898.7|105902.3|105877.3|16
1726487790000|2024-09-16 11:56:30|105918.9|105893.9|105899.5|105874.5|105918.9|105893.9|105899.5|105874.5|22
1726487800000|2024-09-16 11:56:40|105899.2|105874.2|105897.4|105872.4|105899.2|105874.2|105894.3|105869.3|17
1726487810000|2024-09-16 11:56:50|105897.8|105872.8|105905.6|105880.6|105909.7|105884.7|105897.4|105872.4|29
1726487820000|2024-09-16 11:57:00|105901.5|105876.5|105894.8|105869.8|105901.5|105876.5|105894.8|105869.8|24
1726487830000|2024-09-16 11:57:10|105893.5|105868.5|105890.6|105865.6|105895.8|105870.8|105890.6|105865.6|34
1726487840000|2024-09-16 11:57:20|105890.3|105865.3|105875|105850|105890.3|105865.3|105874.8|105849.8|27
1726487850000|2024-09-16 11:57:30|105875.4|105850.4|105879.3|105854.3|105880.3|105855.3|105875.4|105850.4|21
1726487860000|2024-09-16 11:57:40|105879.5|105854.5|105884.5|105859.5|105885.4|105860.4|105879.5|105854.5|21
1726487870000|2024-09-16 11:57:50|105885.4|105860.4|105879.1|105854.1|105885.4|105860.4|105875.1|105850.1|26
1726487880000|2024-09-16 11:58:00|105879.2|105854.2|105882.9|105857.9|105882.9|105857.9|105879.2|105854.2|18
1726487890000|2024-09-16 11:58:10|105881.8|105856.8|105883.6|105858.6|105888.8|105863.8|105881.5|105856.5|32
1726487900000|2024-09-16 11:58:20|105883.3|105858.3|105888.1|105863.1|105888.3|105863.3|105883|105858|12
1726487910000|2024-09-16 11:58:30|105888.5|105863.5|105889|105864|105890.1|105865.1|105886.8|105861.8|33
1726487920000|2024-09-16 11:58:40|105887.9|105862.9|105885.1|105860.1|105887.9|105862.9|105882.4|105857.4|33
1726487930000|2024-09-16 11:58:50|105885.3|105860.3|105887|105862|105887|105862|105884.3|105859.3|22
1726487940000|2024-09-16 11:59:00|105887.3|105862.3|105888|105863|105891.5|105866.5|105882.8|105857.8|32
1726487950000|2024-09-16 11:59:10|105888.4|105863.4|105888.3|105863.3|105892.4|105867.4|105888.3|105863.3|33
1726487960000|2024-09-16 11:59:20|105888.2|105863.2|105884.6|105859.6|105891.4|105866.4|105883.7|105858.7|23
1726487970000|2024-09-16 11:59:30|105885.3|105860.3|105888.5|105863.5|105888.5|105863.5|105885|105860|18
1726487980000|2024-09-16 11:59:40|105888.7|105863.7|105889.9|105864.9|105890.1|105865.1|105888.7|105863.7|21
1726487990000|2024-09-16 11:59:50|105890.1|105865.1|105890.1|105865.1|105891.3|105866.3|105890.1|105865.1|8
1726488000000|2024-09-16 12:00:00|105889.7|105864.7|105901.6|105876.6|105902.2|105877.2|105888.1|105863.1|29
1726488010000|2024-09-16 12:00:10|105901.2|105876.2|105867.9|105842.9|105901.2|105876.2|105866.5|105841.5|48
1726488020000|2024-09-16 12:00:20|105868.2|105843.2|105879.5|105854.5|105882|105857|105868.1|105843.1|25
1726488030000|2024-09-16 12:00:30|105879.6|105854.6|105881.1|105856.1|105881.1|105856.1|105879.5|105854.5|11
1726488040000|2024-09-16 12:00:40|105881.5|105856.5|105880.8|105855.8|105881.5|105856.5|105879.7|105854.7|17
1726488050000|2024-09-16 12:00:50|105880.6|105855.6|105876.2|105851.2|105880.7|105855.7|105875.9|105850.9|14
1726488060000|2024-09-16 12:01:00|105875.9|105850.9|105865.3|105840.3|105875.9|105850.9|105864.3|105839.3|33
1726488070000|2024-09-16 12:01:10|105865.6|105840.6|105867|105842|105868.9|105843.9|105865.5|105840.5|25
1726488080000|2024-09-16 12:01:20|105866.8|105841.8|105876.2|105851.2|105879.3|105854.3|105866.8|105841.8|23
1726488090000|2024-09-16 12:01:30|105875.8|105850.8|105878.1|105853.1|105879.3|105854.3|105874.8|105849.8|28
1726488100000|2024-09-16 12:01:40|105876.8|105851.8|105874.6|105849.6|105881.4|105856.4|105873.5|105848.5|30
1726488110000|2024-09-16 12:01:50|105874.9|105849.9|105876.8|105851.8|105877.6|105852.6|105874.5|105849.5|19
1726488120000|2024-09-16 12:02:00|105876.1|105851.1|105882.1|105857.1|105882.4|105857.4|105872.8|105847.8|31
1726488130000|2024-09-16 12:02:10|105882.4|105857.4|105894.8|105869.8|105895.7|105870.7|105875.5|105850.5|29
1726488140000|2024-09-16 12:02:20|105894.9|105869.9|105897.3|105872.3|105898|105873|105894.9|105869.9|19
1726488150000|2024-09-16 12:02:30|105897.8|105872.8|105896.1|105871.1|105898.6|105873.6|105896.1|105871.1|20
1726488160000|2024-09-16 12:02:40|105895.9|105870.9|105896.4|105871.4|105896.6|105871.6|105895.9|105870.9|8
1726488170000|2024-09-16 12:02:50|105896.5|105871.5|105898.4|105873.4|105899.5|105874.5|105896.4|105871.4|21
1726488180000|2024-09-16 12:03:00|105898.3|105873.3|105887.6|105862.6|105898.3|105873.3|105887.6|105862.6|25
1726488190000|2024-09-16 12:03:10|105888.4|105863.4|105889.5|105864.5|105889.8|105864.8|105888.4|105863.4|11
1726488200000|2024-09-16 12:03:20|105889.1|105864.1|105888.8|105863.8|105889.5|105864.5|105888.8|105863.8|7
1726488210000|2024-09-16 12:03:30|105888.7|105863.7|105877.5|105852.5|105888.8|105863.8|105877.5|105852.5|11
1726488220000|2024-09-16 12:03:40|105877.4|105852.4|105878.7|105853.7|105878.9|105853.9|105877.4|105852.4|19
1726488230000|2024-09-16 12:03:50|105878.9|105853.9|105893.3|105868.3|105895.6|105870.6|105878.9|105853.9|26
1726488240000|2024-09-16 12:04:00|105893.4|105868.4|105895.1|105870.1|105896.5|105871.5|105892.7|105867.7|28
1726488250000|2024-09-16 12:04:10|105894.9|105869.9|105888.6|105863.6|105896.9|105871.9|105888.6|105863.6|24
1726488260000|2024-09-16 12:04:20|105888.3|105863.3|105890.5|105865.5|105892.4|105867.4|105888.3|105863.3|18
1726488270000|2024-09-16 12:04:30|105890|105865|105891.3|105866.3|105891.4|105866.4|105889.8|105864.8|13
1726488280000|2024-09-16 12:04:40|105891.6|105866.6|105895.3|105870.3|105895.9|105870.9|105890.5|105865.5|20
1726488290000|2024-09-16 12:04:50|105896|105871|105898.3|105873.3|105899.1|105874.1|105895|105870|19
1726488300000|2024-09-16 12:05:00|105897.8|105872.8|105899.3|105874.3|105899.3|105874.3|105891.8|105866.8|31
1726488310000|2024-09-16 12:05:10|105899.7|105874.7|105900.8|105875.8|105901.8|105876.8|105899.5|105874.5|20
1726488320000|2024-09-16 12:05:20|105900.7|105875.7|105899.3|105874.3|105900.7|105875.7|105899.2|105874.2|13
1726488330000|2024-09-16 12:05:30|105899.6|105874.6|105903.1|105878.1|105903.1|105878.1|105899.4|105874.4|15
1726488340000|2024-09-16 12:05:40|105903.2|105878.2|105917.5|105892.5|105917.5|105892.5|105903.2|105878.2|34
1726488350000|2024-09-16 12:05:50|105917.7|105892.7|105925.2|105900.2|105925.2|105900.2|105917.7|105892.7|24
1726488360000|2024-09-16 12:06:00|105925|105900|105926.7|105901.7|105928.5|105903.5|105925|105900|14
1726488370000|2024-09-16 12:06:10|105926.6|105901.6|105923.8|105898.8|105926.6|105901.6|105923.8|105898.8|12
1726488380000|2024-09-16 12:06:20|105923.9|105898.9|105937.5|105912.5|105937.6|105912.6|105923.8|105898.8|22
1726488390000|2024-09-16 12:06:30|105937.8|105912.8|105941.9|105916.9|105943.8|105918.8|105937.8|105912.8|24
1726488400000|2024-09-16 12:06:40|105941.7|105916.7|105934.1|105909.1|105942.1|105917.1|105932.6|105907.6|18
1726488410000|2024-09-16 12:06:50|105933.9|105908.9|105930.2|105905.2|105933.9|105908.9|105929.9|105904.9|16
1726488420000|2024-09-16 12:07:00|105930.1|105905.1|105931.2|105906.2|105931.4|105906.4|105929.9|105904.9|13
1726488430000|2024-09-16 12:07:10|105930.6|105905.6|105923.4|105898.4|105930.8|105905.8|105923.4|105898.4|18
1726488440000|2024-09-16 12:07:20|105923.3|105898.3|105923|105898|105923.3|105898.3|105922.6|105897.6|8
1726488450000|2024-09-16 12:07:30|105923.1|105898.1|105918.6|105893.6|105923.1|105898.1|105918.4|105893.4|17
1726488460000|2024-09-16 12:07:40|105918.7|105893.7|105914.7|105889.7|105918.7|105893.7|105913.2|105888.2|22
1726488470000|2024-09-16 12:07:50|105914.9|105889.9|105913.8|105888.8|105916.1|105891.1|105913|105888|22
1726488480000|2024-09-16 12:08:00|105913.1|105888.1|105909.7|105884.7|105913.7|105888.7|105909.3|105884.3|16
1726488490000|2024-09-16 12:08:10|105909.6|105884.6|105893.2|105868.2|105909.6|105884.6|105888.3|105863.3|30
1726488500000|2024-09-16 12:08:20|105894|105869|105893.2|105868.2|105895.8|105870.8|105893.2|105868.2|18
1726488510000|2024-09-16 12:08:30|105892.9|105867.9|105891.2|105866.2|105893.2|105868.2|105889.8|105864.8|25
1726488520000|2024-09-16 12:08:40|105891.1|105866.1|105892.3|105867.3|105892.8|105867.8|105888|105863|36
1726488530000|2024-09-16 12:08:50|105892.5|105867.5|105892.8|105867.8|105893.1|105868.1|105892|105867|17
1726488540000|2024-09-16 12:09:00|105892.6|105867.6|105879.2|105854.2|105892.9|105867.9|105879.1|105854.1|27
1726488550000|2024-09-16 12:09:10|105878.7|105853.7|105884.5|105859.5|105886.6|105861.6|105878.4|105853.4|25
1726488560000|2024-09-16 12:09:20|105884.4|105859.4|105884.8|105859.8|105884.8|105859.8|105884.3|105859.3|5
1726488570000|2024-09-16 12:09:30|105885.3|105860.3|105888.2|105863.2|105891|105866|105884.1|105859.1|21
1726488580000|2024-09-16 12:09:40|105888.4|105863.4|105892|105867|105892.1|105867.1|105888.4|105863.4|10
1726488590000|2024-09-16 12:09:50|105892.2|105867.2|105893.4|105868.4|105893.6|105868.6|105891.1|105866.1|16
1726488600000|2024-09-16 12:10:00|105893.3|105868.3|105884|105859|105893.4|105868.4|105883.8|105858.8|16
1726488610000|2024-09-16 12:10:10|105883.9|105858.9|105884.3|105859.3|105884.3|105859.3|105883.3|105858.3|17
1726488620000|2024-09-16 12:10:20|105884.5|105859.5|105887.6|105862.6|105887.6|105862.6|105884.5|105859.5|10
1726488630000|2024-09-16 12:10:30|105887.2|105862.2|105881.2|105856.2|105887.3|105862.3|105881.2|105856.2|19
1726488640000|2024-09-16 12:10:40|105880|105855|105886.5|105861.5|105886.6|105861.6|105877.4|105852.4|38
1726488650000|2024-09-16 12:10:50|105886.6|105861.6|105888.2|105863.2|105888.2|105863.2|105886.6|105861.6|9
1726488660000|2024-09-16 12:11:00|105887.7|105862.7|105889.4|105864.4|105889.4|105864.4|105887.5|105862.5|10
1726488670000|2024-09-16 12:11:10|105889.2|105864.2|105898.6|105873.6|105898.8|105873.8|105889.2|105864.2|20
1726488680000|2024-09-16 12:11:20|105897.5|105872.5|105867.6|105842.6|105897.5|105872.5|105867.6|105842.6|24
1726488690000|2024-09-16 12:11:30|105867.7|105842.7|105857.2|105832.2|105867.7|105842.7|105857.2|105832.2|22
1726488700000|2024-09-16 12:11:40|105857.7|105832.7|105860.7|105835.7|105860.8|105835.8|105857.7|105832.7|5
1726488710000|2024-09-16 12:11:50|105861.2|105836.2|105863.2|105838.2|105863.2|105838.2|105861.2|105836.2|6
1726488720000|2024-09-16 12:12:00|105862.9|105837.9|105855.4|105830.4|105862.9|105837.9|105855.4|105830.4|14
1726488730000|2024-09-16 12:12:10|105854.4|105829.4|105853.4|105828.4|105855.1|105830.1|105853.4|105828.4|6
1726488740000|2024-09-16 12:12:20|105853.2|105828.2|105854.7|105829.7|105855.6|105830.6|105853|105828|11
1726488750000|2024-09-16 12:12:30|105854.9|105829.9|105859.9|105834.9|105865.5|105840.5|105854.9|105829.9|23
1726488760000|2024-09-16 12:12:40|105859.7|105834.7|105858.3|105833.3|105859.7|105834.7|105855.4|105830.4|18
1726488770000|2024-09-16 12:12:50|105858.8|105833.8|105862.8|105837.8|105863.1|105838.1|105858.6|105833.6|14
1726488780000|2024-09-16 12:13:00|105863.1|105838.1|105865.4|105840.4|105866.6|105841.6|105862.9|105837.9|20
1726488790000|2024-09-16 12:13:10|105864.6|105839.6|105862.6|105837.6|105864.6|105839.6|105862.4|105837.4|11
1726488800000|2024-09-16 12:13:20|105862.9|105837.9|105865.2|105840.2|105866.1|105841.1|105862.9|105837.9|5
1726488810000|2024-09-16 12:13:30|105865.6|105840.6|105860.9|105835.9|105868.6|105843.6|105859.4|105834.4|18
1726488820000|2024-09-16 12:13:40|105860.8|105835.8|105858.6|105833.6|105860.8|105835.8|105858.6|105833.6|11
1726488830000|2024-09-16 12:13:50|105858.9|105833.9|105857.6|105832.6|105859.2|105834.2|105857.6|105832.6|14
1726488840000|2024-09-16 12:14:00|105859.1|105834.1|105855.6|105830.6|105859.1|105834.1|105855.2|105830.2|11
1726488850000|2024-09-16 12:14:10|105855.4|105830.4|105850.8|105825.8|105855.4|105830.4|105850.8|105825.8|7
1726488860000|2024-09-16 12:14:20|105851.4|105826.4|105853.4|105828.4|105856.3|105831.3|105851.4|105826.4|17
1726488870000|2024-09-16 12:14:30|105853.3|105828.3|105855|105830|105855|105830|105853.3|105828.3|5
1726488880000|2024-09-16 12:14:40|105855.5|105830.5|105868.9|105843.9|105869.5|105844.5|105855.5|105830.5|22
1726488890000|2024-09-16 12:14:50|105869.7|105844.7|105904.2|105879.2|105905.2|105880.2|105869.7|105844.7|38
1726488900000|2024-09-16 12:15:00|105903.4|105878.4|105915.8|105890.8|105919.1|105894.1|105903.1|105878.1|46
1726488910000|2024-09-16 12:15:10|105915.5|105890.5|105922.1|105897.1|105929.9|105904.9|105915.5|105890.5|36
1726488920000|2024-09-16 12:15:20|105922|105897|105934.3|105909.3|105936.1|105911.1|105922|105897|26
1726488930000|2024-09-16 12:15:30|105934.2|105909.2|105933|105908|105934.4|105909.4|105928.2|105903.2|25
1726488940000|2024-09-16 12:15:40|105932.8|105907.8|105924.7|105899.7|105935.3|105910.3|105924.4|105899.4|36
1726488950000|2024-09-16 12:15:50|105924.4|105899.4|105958.4|105908.4|105958.4|105918.7|105924.4|105899.4|31
1726488960000|2024-09-16 12:16:00|105958.3|105908.3|105942.5|105917.5|105958.5|105921.2|105942.4|105908.3|34
1726488970000|2024-09-16 12:16:10|105943.1|105918.1|105946.1|105921.1|105948.3|105923.3|105942.8|105917.8|20
1726488980000|2024-09-16 12:16:20|105946.3|105921.3|105930.9|105905.9|105946.5|105921.5|105930.9|105905.9|18
1726488990000|2024-09-16 12:16:30|105931.4|105906.4|105925.7|105900.7|105931.4|105906.4|105925.7|105900.7|16
1726489000000|2024-09-16 12:16:40|105925.4|105900.4|105926.4|105901.4|105926.4|105901.4|105923.7|105898.7|15
1726489010000|2024-09-16 12:16:50|105926.1|105901.1|105928|105903|105930.4|105905.4|105926.1|105901.1|31
1726489020000|2024-09-16 12:17:00|105928.2|105903.2|105928.5|105903.5|105929.9|105904.9|105926.9|105901.9|22
1726489030000|2024-09-16 12:17:10|105928.8|105903.8|105923.2|105898.2|105929.2|105904.2|105923.2|105898.2|19
1726489040000|2024-09-16 12:17:20|105923.4|105898.4|105925.6|105900.6|105926.6|105901.6|105922.9|105897.9|30
1726489050000|2024-09-16 12:17:30|105925.5|105900.5|105925.3|105900.3|105925.9|105900.9|105924.9|105899.9|25
1726489060000|2024-09-16 12:17:40|105925.2|105900.2|105928.5|105903.5|105928.5|105903.5|105920.4|105895.4|27
1726489070000|2024-09-16 12:17:50|105929|105904|105929.7|105904.7|105929.9|105904.9|105925.7|105900.7|22
1726489080000|2024-09-16 12:18:00|105929.8|105904.8|105926.5|105901.5|105929.8|105904.8|105926.2|105901.2|17
1726489090000|2024-09-16 12:18:10|105926.7|105901.7|105942.9|105917.9|105942.9|105917.9|105926.6|105901.6|21
1726489100000|2024-09-16 12:18:20|105943|105918|105947|105922|105947|105922|105942.3|105917.3|17
1726489110000|2024-09-16 12:18:30|105946.8|105921.8|105952.3|105927.3|105952.9|105927.9|105946.6|105921.6|23
1726489120000|2024-09-16 12:18:40|105952|105927|105952.8|105927.8|105953.3|105928.3|105951.7|105926.7|18
1726489130000|2024-09-16 12:18:50|105952.9|105927.9|105948.7|105923.7|105952.9|105927.9|105948.5|105923.5|9
1726489140000|2024-09-16 12:19:00|105948.5|105923.5|105958.4|105933.4|105958.4|105933.4|105948.5|105923.5|14
1726489150000|2024-09-16 12:19:10|105958.1|105933.1|105953.6|105928.6|105958.1|105933.1|105952.5|105927.5|19
1726489160000|2024-09-16 12:19:20|105953.4|105928.4|105944.5|105919.5|105953.4|105928.4|105944.1|105919.1|18
1726489170000|2024-09-16 12:19:30|105944.6|105919.6|105946.4|105921.4|105946.4|105921.4|105944.6|105919.6|15
1726489180000|2024-09-16 12:19:40|105946.2|105921.2|105948.2|105923.2|105949|105924|105946.2|105921.2|15
1726489190000|2024-09-16 12:19:50|105948|105923|105942.6|105917.6|105948.8|105923.8|105942.6|105917.6|22
1726489200000|2024-09-16 12:20:00|105943.3|105918.3|105938.9|105913.9|105943.3|105918.3|105938.4|105913.4|22
1726489210000|2024-09-16 12:20:10|105938.6|105913.6|105924.1|105899.1|105938.7|105913.7|105923.5|105898.5|25
1726489220000|2024-09-16 12:20:20|105923.9|105898.9|105919.7|105894.7|105925.3|105900.3|105919.2|105894.2|30
1726489230000|2024-09-16 12:20:30|105919.8|105894.8|105935.5|105910.5|105935.7|105910.7|105919.8|105894.8|33
1726489240000|2024-09-16 12:20:40|105934.9|105909.9|105935.7|105910.7|105935.7|105910.7|105934.6|105909.6|13
1726489250000|2024-09-16 12:20:50|105936.2|105911.2|105948.9|105923.9|105951|105926|105935.1|105910.1|23
1726489260000|2024-09-16 12:21:00|105948.7|105923.7|105938.3|105913.3|105948.9|105923.9|105938.3|105913.3|19
1726489270000|2024-09-16 12:21:10|105938.7|105913.7|105938.9|105913.9|105938.9|105913.9|105938.6|105913.6|4
1726489280000|2024-09-16 12:21:20|105939.1|105914.1|105939.1|105914.1|105939.2|105914.2|105939.1|105914.1|3
1726489290000|2024-09-16 12:21:30|105939|105914|105947.1|105922.1|105947.1|105922.1|105939|105914|11
1726489300000|2024-09-16 12:21:40|105947.4|105922.4|105939.3|105914.3|105949.2|105924.2|105939.3|105914.3|20
1726489310000|2024-09-16 12:21:50|105938.9|105913.9|105938.9|105913.9|105940.1|105915.1|105938.9|105913.9|9
1726489320000|2024-09-16 12:22:00|105938.2|105913.2|105933.4|105908.4|105942.3|105917.3|105933.4|105908.4|16
1726489330000|2024-09-16 12:22:10|105933.8|105908.8|105941.8|105916.8|105941.8|105916.8|105933.2|105908.2|22
1726489340000|2024-09-16 12:22:20|105941.5|105916.5|105927.3|105902.3|105941.8|105916.8|105927.3|105902.3|21
1726489350000|2024-09-16 12:22:30|105927.5|105902.5|105937.9|105912.9|105937.9|105912.9|105927.4|105902.4|21
1726489360000|2024-09-16 12:22:40|105938|105913|105928.9|105903.9|105938|105913|105928.8|105903.8|29
1726489370000|2024-09-16 12:22:50|105929.3|105904.3|105935.9|105910.9|105936.6|105911.6|105929|105904|24
1726489380000|2024-09-16 12:23:00|105936.7|105911.7|105942.6|105917.6|105942.6|105917.6|105934.8|105909.8|26
1726489390000|2024-09-16 12:23:10|105942.9|105917.9|105942|105917|105942.9|105917.9|105942|105917|10
1726489400000|2024-09-16 12:23:20|105939.1|105914.1|105928.7|105903.7|105939.6|105914.6|105928.7|105903.7|22
1726489410000|2024-09-16 12:23:30|105928.2|105903.2|105929.6|105904.6|105929.6|105904.6|105927.9|105902.9|17
1726489420000|2024-09-16 12:23:40|105929.1|105904.1|105929.1|105904.1|105930.5|105905.5|105928.2|105903.2|17
1726489430000|2024-09-16 12:23:50|105929.3|105904.3|105930|105905|105930.8|105905.8|105929.3|105904.3|7
1726489440000|2024-09-16 12:24:00|105930.5|105905.5|105933|105908|105933.9|105908.9|105929.4|105904.4|18
1726489450000|2024-09-16 12:24:10|105933.9|105908.9|105935.8|105910.8|105935.8|105910.8|105933.5|105908.5|13
1726489460000|2024-09-16 12:24:20|105935.4|105910.4|105929.9|105904.9|105935.6|105910.6|105929.7|105904.7|17
1726489470000|2024-09-16 12:24:30|105930.5|105905.5|105935.7|105910.7|105935.7|105910.7|105929.9|105904.9|11
1726489480000|2024-09-16 12:24:40|105935.8|105910.8|105936.1|105911.1|105937.9|105912.9|105935.5|105910.5|9
1726489490000|2024-09-16 12:24:50|105936|105911|105970.4|105945.4|105970.4|105945.4|105936|105911|25
1726489500000|2024-09-16 12:25:00|105970.6|105945.6|105964.6|105939.6|105971.1|105946.1|105963.9|105938.9|18
1726489510000|2024-09-16 12:25:10|105964.5|105939.5|105973.5|105948.5|105974.4|105949.4|105962.8|105937.8|19
1726489520000|2024-09-16 12:25:20|105973.3|105948.3|105984.2|105959.2|105987.5|105962.5|105973.3|105948.3|35
1726489530000|2024-09-16 12:25:30|105981.5|105956.5|105984.2|105959.2|105984.2|105959.2|105978.7|105953.7|22
1726489540000|2024-09-16 12:25:40|105984.4|105959.4|105981.8|105956.8|105985.8|105960.8|105981.8|105956.8|31
1726489550000|2024-09-16 12:25:50|105982|105957|105996.7|105971.7|105996.7|105971.7|105981.2|105956.2|22
1726489560000|2024-09-16 12:26:00|105996.5|105971.5|105993.4|105968.4|106001.6|105976.6|105992|105967|37
1726489570000|2024-09-16 12:26:10|105993.1|105968.1|105990.6|105965.6|105994.9|105969.9|105989.6|105964.6|24
1726489580000|2024-09-16 12:26:20|105990.9|105965.9|105993.6|105968.6|105997.3|105972.3|105990.8|105965.8|23
1726489590000|2024-09-16 12:26:30|105994.5|105969.5|106004.6|105979.6|106004.6|105979.6|105990.6|105965.6|29
1726489600000|2024-09-16 12:26:40|106005|105980|105999.6|105974.6|106005|105980|105996.5|105971.5|28
1726489610000|2024-09-16 12:26:50|105999.9|105974.9|106005.3|105980.3|106006.1|105981.1|105998.6|105973.6|38
1726489620000|2024-09-16 12:27:00|106005.5|105980.5|106010.5|105985.5|106015.2|105990.2|106004.8|105979.8|43
1726489630000|2024-09-16 12:27:10|106010.3|105985.3|105997.1|105972.1|106010.5|105985.5|105997.1|105972.1|30
1726489640000|2024-09-16 12:27:20|105996.8|105971.8|105993.9|105968.9|105997.7|105972.7|105993.7|105968.7|27
1726489650000|2024-09-16 12:27:30|105993.1|105968.1|105998.7|105973.7|105999.5|105974.5|105993.1|105968.1|26
1726489660000|2024-09-16 12:27:40|105998.8|105973.8|105961.5|105936.5|105999.7|105974.7|105960.7|105935.7|37
1726489670000|2024-09-16 12:27:50|105963|105938|105975.1|105950.1|105975.4|105950.4|105960|105935|44
1726489680000|2024-09-16 12:28:00|105974.9|105949.9|105969.9|105944.9|105976.5|105951.5|105964.2|105939.2|58
1726489690000|2024-09-16 12:28:10|105970.2|105945.2|105963.1|105938.1|105970.4|105945.4|105961.9|105936.9|33
1726489700000|2024-09-16 12:28:20|105962.8|105937.8|105978.4|105953.4|105979.3|105954.3|105961.8|105936.8|31
1726489710000|2024-09-16 12:28:30|105978.5|105953.5|105982.5|105957.5|105982.8|105957.8|105977.7|105952.7|25
1726489720000|2024-09-16 12:28:40|105982.3|105957.3|105988.9|105963.9|105989.8|105964.8|105982.3|105957.3|37
1726489730000|2024-09-16 12:28:50|105988.1|105963.1|105975.9|105950.9|105988.1|105963.1|105975.9|105950.9|16
1726489740000|2024-09-16 12:29:00|105975.1|105950.1|105988.5|105963.5|105992.7|105967.7|105969.7|105944.7|42
1726489750000|2024-09-16 12:29:10|105988.2|105963.2|105993.6|105943.6|105993.6|105964|105979.5|105943.6|24
1726489760000|2024-09-16 12:29:20|105993.8|105943.8|105991.9|105941.9|105995.4|105958.6|105982.6|105936.6|30
1726489770000|2024-09-16 12:29:30|105991.6|105941.6|105990|105940|105992.3|105942.3|105989.7|105939.7|31
1726489780000|2024-09-16 12:29:40|105989.1|105939.1|105987.4|105937.4|105989.4|105939.4|105981.5|105931.5|36
1726489790000|2024-09-16 12:29:50|105986.5|105936.5|105962.6|105912.6|105986.7|105936.7|105962.3|105912.3|40
1726489800000|2024-09-16 12:30:00|105970.6|105920.6|106007.7|105957.7|106012.7|105962.7|105970.6|105920.6|52
1726489810000|2024-09-16 12:30:10|106007.9|105957.9|105999.9|105949.9|106009.6|105959.6|105999.7|105949.7|44
1726489820000|2024-09-16 12:30:20|106000.3|105950.3|106003.2|105953.2|106006.3|105956.3|105997.7|105947.7|51
1726489830000|2024-09-16 12:30:30|106002.9|105952.9|105986.6|105936.6|106002.9|105952.9|105983.7|105933.7|56
1726489840000|2024-09-16 12:30:40|105986.3|105936.3|105989.6|105939.6|105993.9|105943.9|105986.3|105936.3|54
1726489850000|2024-09-16 12:30:50|105989.9|105939.9|105984|105934|105990.5|105940.5|105981.1|105931.1|47
1726489860000|2024-09-16 12:31:00|105983.6|105933.6|105975.4|105950.4|105984.7|105951|105969.2|105932.1|43
1726489870000|2024-09-16 12:31:10|105975.1|105950.1|105976.2|105951.2|105979.5|105954.5|105975.1|105950.1|36
1726489880000|2024-09-16 12:31:20|105976.4|105951.4|105974.4|105949.4|105976.5|105951.5|105974.4|105949.4|25
1726489890000|2024-09-16 12:31:30|105976.5|105951.5|105963.6|105938.6|105976.7|105951.7|105960.1|105935.1|24
1726489900000|2024-09-16 12:31:40|105964.4|105939.4|105963.1|105938.1|105968.4|105943.4|105961.1|105936.1|38
1726489910000|2024-09-16 12:31:50|105963.3|105938.3|105967.2|105942.2|105967.2|105942.2|105962.2|105937.2|34
1726489920000|2024-09-16 12:32:00|105967.1|105942.1|105969.3|105944.3|105973.9|105948.9|105967.1|105942.1|31
1726489930000|2024-09-16 12:32:10|105969.1|105944.1|105960.5|105935.5|105969.1|105944.1|105960.3|105935.3|33
1726489940000|2024-09-16 12:32:20|105960.3|105935.3|105965.3|105940.3|105965.7|105940.7|105960.3|105935.3|25
1726489950000|2024-09-16 12:32:30|105966.8|105941.8|105961.1|105936.1|105968.5|105943.5|105960.2|105935.2|39
1726489960000|2024-09-16 12:32:40|105960.8|105935.8|105960|105935|105967.5|105942.5|105953|105928|36
1726489970000|2024-09-16 12:32:50|105960.3|105935.3|105959.6|105934.6|105960.6|105935.6|105958.5|105933.5|22
1726489980000|2024-09-16 12:33:00|105959.5|105934.5|105975.7|105950.7|105975.7|105950.7|105959.2|105934.2|39
1726489990000|2024-09-16 12:33:10|105976|105951|105978.5|105953.5|105978.5|105953.5|105976|105951|16
1726490000000|2024-09-16 12:33:20|105978.2|105953.2|105995.1|105970.1|105995.1|105970.1|105978.1|105953.1|28
1726490010000|2024-09-16 12:33:30|105995.2|105970.2|105996.1|105971.1|105997.5|105972.5|105991.5|105966.5|35
1726490020000|2024-09-16 12:33:40|105996.5|105971.5|106019.4|105994.4|106020.5|105995.5|105996.3|105971.3|47
1726490030000|2024-09-16 12:33:50|106019.5|105994.5|106022.7|105997.7|106030.2|106005.2|106019.5|105994.5|31
1726490040000|2024-09-16 12:34:00|106023.4|105998.4|106032.6|106007.6|106032.6|106007.6|106017.1|105992.1|29
1726490050000|2024-09-16 12:34:10|106032.3|106007.3|106031.1|106006.1|106035.8|106010.8|106027.2|106002.2|26
1726490060000|2024-09-16 12:34:20|106030.6|106005.6|106066.1|106041.1|106066.1|106041.1|106026.4|106001.4|22
1726490070000|2024-09-16 12:34:30|106054.7|106029.7|106069.2|106044.2|106070.5|106045.5|106045.4|106020.4|54
1726490080000|2024-09-16 12:34:40|106071|106046|106068.6|106043.6|106076.4|106051.4|106067.3|106042.3|38
1726490090000|2024-09-16 12:34:50|106067.9|106042.9|106068.4|106043.4|106074.9|106049.9|106067.1|106042.1|42
1726490100000|2024-09-16 12:35:00|106066.5|106041.5|106069.2|106044.2|106071.1|106046.1|106053.6|106028.6|40
1726490110000|2024-09-16 12:35:10|106069.1|106044.1|106080.6|106055.6|106080.7|106055.7|106066.7|106041.7|44
1726490120000|2024-09-16 12:35:20|106080.2|106055.2|106076.8|106051.8|106084.6|106059.6|106076.3|106051.3|54
1726490130000|2024-09-16 12:35:30|106077|106052|106067.1|106042.1|106077.7|106052.7|106065.1|106040.1|40
1726490140000|2024-09-16 12:35:40|106067.2|106042.2|106071.5|106046.5|106075|106050|106065.3|106040.3|34
1726490150000|2024-09-16 12:35:50|106071.7|106046.7|106067.6|106042.6|106077.3|106052.3|106062.6|106037.6|38
1726490160000|2024-09-16 12:36:00|106067.4|106042.4|106067.8|106042.8|106073.4|106048.4|106066|106041|39
1726490170000|2024-09-16 12:36:10|106068.6|106043.6|106080.3|106055.3|106082.1|106057.1|106068.6|106043.6|45
1726490180000|2024-09-16 12:36:20|106080.2|106055.2|106084.8|106059.8|106084.8|106059.8|106076.6|106051.6|40
1726490190000|2024-09-16 12:36:30|106085|106060|106095.9|106070.9|106098.7|106073.7|106084.7|106059.7|35
1726490200000|2024-09-16 12:36:40|106095.5|106070.5|106083.9|106058.9|106095.5|106070.5|106083.1|106058.1|33
1726490210000|2024-09-16 12:36:50|106084|106059|106079.6|106054.6|106087.3|106062.3|106074.4|106049.4|42
1726490220000|2024-09-16 12:37:00|106079.9|106054.9|106076.1|106051.1|106081.1|106056.1|106074.1|106049.1|36
1726490230000|2024-09-16 12:37:10|106075.8|106050.8|106059.6|106034.6|106076.2|106051.2|106056.8|106031.8|49
1726490240000|2024-09-16 12:37:20|106060.1|106035.1|106065|106040|106068.7|106043.7|106060.1|106035.1|47
1726490250000|2024-09-16 12:37:30|106065.8|106040.8|106054.6|106029.6|106066.4|106041.4|106053.1|106028.1|31
1726490260000|2024-09-16 12:37:40|106054.4|106029.4|106066.1|106041.1|106068.3|106043.3|106052.2|106027.2|41
1726490270000|2024-09-16 12:37:50|106065.9|106040.9|106072.7|106047.7|106073.4|106048.4|106065.9|106040.9|29
1726490280000|2024-09-16 12:38:00|106072.4|106047.4|106042.5|106017.5|106072.4|106047.4|106042.5|106017.5|57
1726490290000|2024-09-16 12:38:10|106042.8|106017.8|106029.9|106004.9|106042.9|106017.9|106029.9|106004.9|57
1726490300000|2024-09-16 12:38:20|106030.6|106005.6|106030.6|106005.6|106031.6|106006.6|106026.7|106001.7|46
1726490310000|2024-09-16 12:38:30|106030.1|106005.1|106042.3|106017.3|106046.2|106021.2|106030.1|106005.1|43
1726490320000|2024-09-16 12:38:40|106042.6|106017.6|106051.3|106026.3|106051.3|106026.3|106039.9|106014.9|45
1726490330000|2024-09-16 12:38:50|106051.5|106026.5|106058.7|106033.7|106062.4|106037.4|106048.5|106023.5|49
1726490340000|2024-09-16 12:39:00|106060.9|106035.9|106050.7|106025.7|106060.9|106035.9|106045.7|106020.7|36
1726490350000|2024-09-16 12:39:10|106051.5|106026.5|106047.7|106022.7|106052.6|106027.6|106045.5|106020.5|42
1726490360000|2024-09-16 12:39:20|106047.8|106022.8|106062.5|106037.5|106062.5|106037.5|106047.8|106022.8|39
1726490370000|2024-09-16 12:39:30|106065.8|106040.8|106064.5|106039.5|106066.2|106041.2|106062.1|106037.1|32
1726490380000|2024-09-16 12:39:40|106064.8|106039.8|106063.5|106038.5|106067.2|106042.2|106063.1|106038.1|31
1726490390000|2024-09-16 12:39:50|106063.9|106038.9|106066.3|106041.3|106066.4|106041.4|106063.9|106038.9|20
1726490400000|2024-09-16 12:40:00|106065.8|106040.8|106072.2|106047.2|106073|106048|106065.8|106040.8|37
1726490410000|2024-09-16 12:40:10|106072.1|106047.1|106074|106049|106074.7|106049.7|106071.3|106046.3|27
1726490420000|2024-09-16 12:40:20|106073.5|106048.5|106075.9|106050.9|106077.5|106052.5|106069.3|106044.3|37
1726490430000|2024-09-16 12:40:30|106076.1|106051.1|106089.2|106064.2|106094.4|106069.4|106076.1|106051.1|47
1726490440000|2024-09-16 12:40:40|106089.6|106064.6|106099.7|106074.7|106100.6|106075.6|106089.6|106064.6|32
1726490450000|2024-09-16 12:40:50|106100.2|106075.2|106110|106085|106110.4|106085.4|106100.2|106075.2|39
1726490460000|2024-09-16 12:41:00|106109.8|106084.8|106114.2|106089.2|106116.1|106091.1|106109.8|106084.8|24
1726490470000|2024-09-16 12:41:10|106114.9|106089.9|106112|106087|106119.3|106094.3|106110.7|106085.7|34
1726490480000|2024-09-16 12:41:20|106112.4|106087.4|106106.2|106081.2|106112.4|106087.4|106104.7|106079.7|31
1726490490000|2024-09-16 12:41:30|106106|106081|106098.6|106073.6|106106.2|106081.2|106098.6|106073.6|26
1726490500000|2024-09-16 12:41:40|106098.4|106073.4|106105.4|106080.4|106106.9|106081.9|106098.4|106073.4|31
1726490510000|2024-09-16 12:41:50|106105.8|106080.8|106099.9|106074.9|106106.5|106081.5|106099.9|106074.9|46
1726490520000|2024-09-16 12:42:00|106099.7|106074.7|106085.4|106060.4|106099.7|106074.7|106085.3|106060.3|39
1726490530000|2024-09-16 12:42:10|106085.8|106060.8|106086.6|106061.6|106089.7|106064.7|106085.8|106060.8|19
1726490540000|2024-09-16 12:42:20|106085.8|106060.8|106061.7|106036.7|106085.8|106060.8|106061.7|106036.7|40
1726490550000|2024-09-16 12:42:30|106060.4|106035.4|106061.8|106036.8|106070.5|106045.5|106058.8|106033.8|33
1726490560000|2024-09-16 12:42:40|106063|106038|106045|106020|106064.1|106039.1|106045|106020|41
1726490570000|2024-09-16 12:42:50|106045.6|106020.6|106043.8|106018.8|106049.8|106024.8|106043.3|106018.3|31
1726490580000|2024-09-16 12:43:00|106043.5|106018.5|106047.3|106022.3|106048.8|106023.8|106043.5|106018.5|23
1726490590000|2024-09-16 12:43:10|106047.4|106022.4|106056.6|106031.6|106056.6|106031.6|106047.1|106022.1|22
1726490600000|2024-09-16 12:43:20|106056.3|106031.3|106051.6|106026.6|106057.3|106032.3|106049.8|106024.8|22
1726490610000|2024-09-16 12:43:30|106051.7|106026.7|106050.4|106025.4|106052.2|106027.2|106050.4|106025.4|15
1726490620000|2024-09-16 12:43:40|106050.5|106025.5|106047.9|106022.9|106059.6|106034.6|106047.7|106022.7|30
1726490630000|2024-09-16 12:43:50|106050.7|106025.7|106060.8|106035.8|106061.4|106036.4|106050.7|106025.7|32
1726490640000|2024-09-16 12:44:00|106061|106036|106053.1|106028.1|106062.1|106037.1|106053|106028|26
1726490650000|2024-09-16 12:44:10|106053.4|106028.4|106050.1|106025.1|106054.4|106029.4|106050.1|106025.1|27
1726490660000|2024-09-16 12:44:20|106050.4|106025.4|106049.9|106024.9|106053.5|106028.5|106049.2|106024.2|20
1726490670000|2024-09-16 12:44:30|106050|106025|106065.9|106040.9|106069.3|106044.3|106050|106025|29
1726490680000|2024-09-16 12:44:40|106065.7|106040.7|106046.5|106021.5|106067.2|106042.2|106046.5|106021.5|27
1726490690000|2024-09-16 12:44:50|106045.7|106020.7|106022|105997|106053.4|106028.4|106017.4|105992.4|36
1726490700000|2024-09-16 12:45:00|106022.6|105997.6|106001.2|105976.2|106022.6|105997.6|106000.7|105975.7|46
1726490710000|2024-09-16 12:45:10|106003.8|105978.8|106016.5|105991.5|106018|105993|106003.4|105978.4|38
1726490720000|2024-09-16 12:45:20|106016.3|105991.3|106014.2|105989.2|106018.7|105993.7|106008.5|105983.5|42
1726490730000|2024-09-16 12:45:30|106014.4|105989.4|106016.5|105991.5|106017.8|105992.8|106011.5|105986.5|38
1726490740000|2024-09-16 12:45:40|106016.1|105991.1|106015.2|105990.2|106016.4|105991.4|106013.8|105988.8|23
1726490750000|2024-09-16 12:45:50|106014.2|105989.2|106031.5|106006.5|106031.5|106006.5|106012.4|105987.4|43
1726490760000|2024-09-16 12:46:00|106031.2|106006.2|106031.1|106006.1|106032.7|106007.7|106025.6|106000.6|30
1726490770000|2024-09-16 12:46:10|106031.3|106006.3|106031.3|106006.3|106032|106007|106029.5|106004.5|23
1726490780000|2024-09-16 12:46:20|106031.5|106006.5|106028.8|106003.8|106038.4|106013.4|106027.8|106002.8|30
1726490790000|2024-09-16 12:46:30|106028.7|106003.7|106028.7|106003.7|106030.6|106005.6|106023.7|105998.7|28
1726490800000|2024-09-16 12:46:40|106029.1|106004.1|106030.7|106005.7|106031.4|106006.4|106027.7|106002.7|41
1726490810000|2024-09-16 12:46:50|106030.8|106005.8|106031.4|106006.4|106037.6|106012.6|106030.8|106005.8|36
1726490820000|2024-09-16 12:47:00|106032.1|106007.1|106048.6|106023.6|106052.2|106027.2|106032.1|106007.1|49
1726490830000|2024-09-16 12:47:10|106048.9|106023.9|106038.2|106013.2|106049|106024|106038.2|106013.2|32
1726490840000|2024-09-16 12:47:20|106038|106013|106037.4|106012.4|106038.6|106013.6|106035.9|106010.9|38
1726490850000|2024-09-16 12:47:30|106036.5|106011.5|106042.2|106017.2|106046.9|106021.9|106036.5|106011.5|54
1726490860000|2024-09-16 12:47:40|106042.6|106017.6|106050.4|106025.4|106050.6|106025.6|106042.6|106017.6|33
1726490870000|2024-09-16 12:47:50|106050.1|106025.1|106051.4|106026.4|106055.2|106030.2|106047.7|106022.7|33
1726490880000|2024-09-16 12:48:00|106051.3|106026.3|106059.1|106034.1|106059.1|106034.1|106051.3|106026.3|25
1726490890000|2024-09-16 12:48:10|106059.3|106034.3|106059.3|106034.3|106060.2|106035.2|106058.7|106033.7|28
1726490900000|2024-09-16 12:48:20|106059|106034|106052.2|106027.2|106059|106034|106051.2|106026.2|24
1726490910000|2024-09-16 12:48:30|106052|106027|106047.4|106022.4|106052|106027|106042.4|106017.4|38
1726490920000|2024-09-16 12:48:40|106047|106022|106049.1|106024.1|106049.7|106024.7|106044.5|106019.5|34
1726490930000|2024-09-16 12:48:50|106049.8|106024.8|106056.3|106031.3|106058.3|106033.3|106049.3|106024.3|41
1726490940000|2024-09-16 12:49:00|106055.9|106030.9|106050.9|106025.9|106056.1|106031.1|106049.6|106024.6|46
1726490950000|2024-09-16 12:49:10|106050.4|106025.4|106048.3|106023.3|106050.4|106025.4|106044.3|106019.3|38
1726490960000|2024-09-16 12:49:20|106048.6|106023.6|106069.5|106044.5|106069.5|106044.5|106048.6|106023.6|29
1726490970000|2024-09-16 12:49:30|106066.9|106041.9|106064.6|106039.6|106069.9|106044.9|106061.5|106036.5|35
1726490980000|2024-09-16 12:49:40|106064.3|106039.3|106057.5|106032.5|106065.1|106040.1|106057.5|106032.5|30
1726490990000|2024-09-16 12:49:50|106057|106032|106057.4|106032.4|106057.7|106032.7|106055.8|106030.8|15
1726491000000|2024-09-16 12:50:00|106057.5|106032.5|106059.8|106034.8|106063.3|106038.3|106057.4|106032.4|25
1726491010000|2024-09-16 12:50:10|106061.2|106036.2|106066.3|106041.3|106071.6|106046.6|106061.2|106036.2|40
1726491020000|2024-09-16 12:50:20|106066.1|106041.1|106065.1|106040.1|106066.9|106041.9|106064.2|106039.2|27
1726491030000|2024-09-16 12:50:30|106064.9|106039.9|106059.8|106034.8|106064.9|106039.9|106059.8|106034.8|19
1726491040000|2024-09-16 12:50:40|106059.6|106034.6|106068.8|106043.8|106074.7|106049.7|106059.6|106034.6|36
1726491050000|2024-09-16 12:50:50|106068.5|106043.5|106069.9|106044.9|106071.5|106046.5|106066.4|106041.4|30
1726491060000|2024-09-16 12:51:00|106069.3|106044.3|106069.3|106044.3|106073.8|106048.8|106068.4|106043.4|36
1726491070000|2024-09-16 12:51:10|106069.1|106044.1|106071.1|106046.1|106071.2|106046.2|106066.4|106041.4|37
1726491080000|2024-09-16 12:51:20|106070.7|106045.7|106079.5|106054.5|106080.1|106055.1|106070.6|106045.6|21
1726491090000|2024-09-16 12:51:30|106079.1|106054.1|106067.6|106042.6|106081.3|106056.3|106065.9|106040.9|42
1726491100000|2024-09-16 12:51:40|106067.8|106042.8|106066.3|106041.3|106074.2|106049.2|106064.3|106039.3|28
1726491110000|2024-09-16 12:51:50|106066.5|106041.5|106074.6|106049.6|106074.8|106049.8|106066.3|106041.3|29
1726491120000|2024-09-16 12:52:00|106075|106050|106100.5|106075.5|106100.5|106075.5|106075|106050|17
1726491130000|2024-09-16 12:52:10|106098.2|106073.2|106111.4|106086.4|106115|106090|106098.2|106073.2|41
1726491140000|2024-09-16 12:52:20|106111.9|106086.9|106109|106084|106112.1|106087.1|106104.6|106079.6|26
1726491150000|2024-09-16 12:52:30|106108.8|106083.8|106097|106072|106110.2|106085.2|106088.7|106063.7|48
1726491160000|2024-09-16 12:52:40|106096.9|106071.9|106078.3|106053.3|106098.6|106073.6|106078.3|106053.3|39
1726491170000|2024-09-16 12:52:50|106077.9|106052.9|106076.4|106051.4|106079.8|106054.8|106076.4|106051.4|26
1726491180000|2024-09-16 12:53:00|106076.2|106051.2|106083.2|106058.2|106083.2|106058.2|106074.1|106049.1|27
1726491190000|2024-09-16 12:53:10|106083.5|106058.5|106076.9|106051.9|106083.8|106058.8|106076.8|106051.8|41
1726491200000|2024-09-16 12:53:20|106076.8|106051.8|106084.1|106059.1|106084.5|106059.5|106074.4|106049.4|36
1726491210000|2024-09-16 12:53:30|106083.8|106058.8|106091.7|106066.7|106097.4|106072.4|106083.8|106058.8|24
1726491220000|2024-09-16 12:53:40|106091.5|106066.5|106089.3|106064.3|106091.5|106066.5|106086.8|106061.8|36
1726491230000|2024-09-16 12:53:50|106088|106063|106081.8|106056.8|106088.7|106063.7|106079.8|106054.8|21
1726491240000|2024-09-16 12:54:00|106082|106057|106083|106058|106083|106058|106080.5|106055.5|18
1726491250000|2024-09-16 12:54:10|106082|106057|106084.1|106059.1|106091.1|106066.1|106082|106057|38
1726491260000|2024-09-16 12:54:20|106083.7|106058.7|106084.4|106059.4|106086.5|106061.5|106083|106058|29
1726491270000|2024-09-16 12:54:30|106084.6|106059.6|106096.1|106071.1|106096.8|106071.8|106084.4|106059.4|29
1726491280000|2024-09-16 12:54:40|106096.2|106071.2|106092.6|106067.6|106098.1|106073.1|106091.5|106066.5|23
1726491290000|2024-09-16 12:54:50|106092.4|106067.4|106087.7|106062.7|106092.4|106067.4|106086.3|106061.3|17
1726491300000|2024-09-16 12:55:00|106087.6|106062.6|106087.3|106062.3|106088.3|106063.3|106083.6|106058.6|36
1726491310000|2024-09-16 12:55:10|106084.8|106059.8|106081.8|106056.8|106084.9|106059.9|106080.8|106055.8|26
1726491320000|2024-09-16 12:55:20|106081.6|106056.6|106083.8|106058.8|106084.6|106059.6|106081.6|106056.6|16
1726491330000|2024-09-16 12:55:30|106084.2|106059.2|106060.7|106035.7|106084.2|106059.2|106060.7|106035.7|20
1726491340000|2024-09-16 12:55:40|106060.4|106035.4|106056.1|106031.1|106060.4|106035.4|106054.5|106029.5|22
1726491350000|2024-09-16 12:55:50|106056|106031|106056.3|106031.3|106060.9|106035.9|106056|106031|23
1726491360000|2024-09-16 12:56:00|106057.7|106032.7|106053.8|106028.8|106060|106035|106053.8|106028.8|24
1726491370000|2024-09-16 12:56:10|106054|106029|106059.2|106034.2|106059.2|106034.2|106054|106029|19
1726491380000|2024-09-16 12:56:20|106059.4|106034.4|106080.8|106055.8|106080.8|106055.8|106057.2|106032.2|41
1726491390000|2024-09-16 12:56:30|106081.1|106056.1|106079|106054|106083.2|106058.2|106074|106049|35
1726491400000|2024-09-16 12:56:40|106079.1|106054.1|106071.1|106046.1|106080.4|106055.4|106070.7|106045.7|33
1726491410000|2024-09-16 12:56:50|106071.2|106046.2|106074.1|106049.1|106077|106052|106070.9|106045.9|28
1726491420000|2024-09-16 12:57:00|106074.3|106049.3|106083.7|106058.7|106084.6|106059.6|106074.3|106049.3|20
1726491430000|2024-09-16 12:57:10|106083.5|106058.5|106071|106046|106083.5|106058.5|106070.4|106045.4|25
1726491440000|2024-09-16 12:57:20|106071.5|106046.5|106070.4|106045.4|106073.3|106048.3|106070.4|106045.4|24
1726491450000|2024-09-16 12:57:30|106068.8|106043.8|106062.5|106037.5|106068.8|106043.8|106062.3|106037.3|23
1726491460000|2024-09-16 12:57:40|106062.3|106037.3|106055.1|106030.1|106062.3|106037.3|106053.5|106028.5|26
1726491470000|2024-09-16 12:57:50|106054.8|106029.8|106054.5|106029.5|106057.9|106032.9|106053.8|106028.8|29
1726491480000|2024-09-16 12:58:00|106054.9|106029.9|106055.6|106030.6|106055.7|106030.7|106054.9|106029.9|10
1726491490000|2024-09-16 12:58:10|106055.4|106030.4|106050|106025|106055.4|106030.4|106050|106025|19
1726491500000|2024-09-16 12:58:20|106051.1|106026.1|106040.2|106015.2|106052.1|106027.1|106040.2|106015.2|25
1726491510000|2024-09-16 12:58:30|106040.4|106015.4|106058|106033|106058.6|106033.6|106040.1|106015.1|29
1726491520000|2024-09-16 12:58:40|106058.3|106033.3|106050.1|106025.1|106058.3|106033.3|106049.1|106024.1|29
1726491530000|2024-09-16 12:58:50|106049.9|106024.9|106047.8|106022.8|106052.2|106027.2|106047.8|106022.8|36
1726491540000|2024-09-16 12:59:00|106046.3|106021.3|106050.4|106025.4|106050.4|106025.4|106046.1|106021.1|31
1726491550000|2024-09-16 12:59:10|106050.2|106025.2|106057.9|106032.9|106062.8|106037.8|106050.2|106025.2|40
1726491560000|2024-09-16 12:59:20|106057.6|106032.6|106054.1|106029.1|106057.6|106032.6|106053.1|106028.1|25
1726491570000|2024-09-16 12:59:30|106054.2|106029.2|106053.6|106028.6|106054.3|106029.3|106051.4|106026.4|20
1726491580000|2024-09-16 12:59:40|106053.8|106028.8|106049.9|106024.9|106054.1|106029.1|106048.7|106023.7|30
1726491590000|2024-09-16 12:59:50|106050|106025|106042|106017|106050.2|106025.2|106041.6|106016.6|37
1726491600000|2024-09-16 13:00:00|106044.7|106019.7|106053.9|106028.9|106053.9|106028.9|106042.8|106017.8|37
1726491610000|2024-09-16 13:00:10|106053.5|106028.5|106060.3|106035.3|106060.7|106035.7|106046|106021|31
1726491620000|2024-09-16 13:00:20|106065.8|106040.8|106067.1|106042.1|106068.8|106043.8|106064|106039|24
1726491630000|2024-09-16 13:00:30|106067.3|106042.3|106056.2|106031.2|106068.8|106043.8|106056|106031|31
1726491640000|2024-09-16 13:00:40|106055.8|106030.8|106042.1|106017.1|106056.2|106031.2|106042.1|106017.1|40
1726491650000|2024-09-16 13:00:50|106042.2|106017.2|106040.6|106015.6|106042.2|106017.2|106036.9|106011.9|39
1726491660000|2024-09-16 13:01:00|106040.9|106015.9|106051|106026|106056.2|106031.2|106040.9|106015.9|30
1726491670000|2024-09-16 13:01:10|106051.5|106026.5|106054.4|106029.4|106058.9|106033.9|106051.5|106026.5|33
1726491680000|2024-09-16 13:01:20|106055.6|106030.6|106039.4|106014.4|106055.6|106030.6|106038.2|106013.2|38
1726491690000|2024-09-16 13:01:30|106039.6|106014.6|106043.8|106018.8|106043.9|106018.9|106038.6|106013.6|34
1726491700000|2024-09-16 13:01:40|106043|106018|106042.9|106017.9|106044.7|106019.7|106041.2|106016.2|33
1726491710000|2024-09-16 13:01:50|106042.8|106017.8|106057.6|106032.6|106058.1|106033.1|106038.8|106013.8|41
1726491720000|2024-09-16 13:02:00|106057.2|106032.2|106054.3|106029.3|106057.2|106032.2|106052.5|106027.5|33
1726491730000|2024-09-16 13:02:10|106054.1|106029.1|106044.6|106019.6|106054.8|106029.8|106042.4|106017.4|26
1726491740000|2024-09-16 13:02:20|106044.9|106019.9|106041|106016|106044.9|106019.9|106041|106016|21
1726491750000|2024-09-16 13:02:30|106041.1|106016.1|106043.1|106018.1|106044|106019|106041|106016|25
1726491760000|2024-09-16 13:02:40|106042.5|106017.5|106041.6|106016.6|106051|106026|106041.6|106016.6|26
1726491770000|2024-09-16 13:02:50|106041.4|106016.4|106037.5|106012.5|106044.5|106019.5|106037.5|106012.5|20
1726491780000|2024-09-16 13:03:00|106037.4|106012.4|106024.1|105999.1|106037.4|106012.4|106024.1|105999.1|13
1726491790000|2024-09-16 13:03:10|106023.2|105998.2|106025.8|106000.8|106025.8|106000.8|106021.6|105996.6|11
1726491800000|2024-09-16 13:03:20|106026.2|106001.2|106026.9|106001.9|106027.3|106002.3|106024.6|105999.6|23
1726491810000|2024-09-16 13:03:30|106026.8|106001.8|106027.9|106002.9|106028.5|106003.5|106026.8|106001.8|15
1726491820000|2024-09-16 13:03:40|106027.8|106002.8|106020.2|105995.2|106028.3|106003.3|106019.1|105994.1|20
1726491830000|2024-09-16 13:03:50|106019.8|105994.8|106018.6|105993.6|106019.9|105994.9|106015.9|105990.9|16
1726491840000|2024-09-16 13:04:00|106017.8|105992.8|106016.8|105991.8|106020.4|105995.4|106015.1|105990.1|21
1726491850000|2024-09-16 13:04:10|106016.2|105991.2|106015.9|105990.9|106016.2|105991.2|106015.1|105990.1|11
1726491860000|2024-09-16 13:04:20|106015.7|105990.7|106015.6|105990.6|106016|105991|106015.4|105990.4|7
1726491870000|2024-09-16 13:04:30|106015.8|105990.8|106029.3|106004.3|106032.2|106007.2|106015.8|105990.8|30
1726491880000|2024-09-16 13:04:40|106029.1|106004.1|106027.8|106002.8|106029.4|106004.4|106027.8|106002.8|26
1726491890000|2024-09-16 13:04:50|106027.6|106002.6|106010.7|105985.7|106029.1|106004.1|106008.9|105983.9|26
1726491900000|2024-09-16 13:05:00|106011.3|105986.3|106024|105999|106024.1|105999.1|106011.3|105986.3|31
1726491910000|2024-09-16 13:05:10|106023.7|105998.7|106022.3|105997.3|106023.7|105998.7|106017.6|105992.6|18
1726491920000|2024-09-16 13:05:20|106022.4|105997.4|106030|106005|106030|106005|106020.3|105995.3|24
1726491930000|2024-09-16 13:05:30|106033.4|106008.4|106034.6|106009.6|106034.9|106009.9|106030.3|106005.3|28
1726491940000|2024-09-16 13:05:40|106034.2|106009.2|106038.7|106013.7|106038.7|106013.7|106034.2|106009.2|13
1726491950000|2024-09-16 13:05:50|106038.9|106013.9|106052.1|106027.1|106055.3|106030.3|106038.9|106013.9|32
1726491960000|2024-09-16 13:06:00|106051.9|106026.9|106043.6|106018.6|106052.6|106027.6|106042|106017|28
1726491970000|2024-09-16 13:06:10|106043.3|106018.3|106045.6|106020.6|106045.6|106020.6|106042.7|106017.7|14
1726491980000|2024-09-16 13:06:20|106045.5|106020.5|106035|106010|106045.5|106020.5|106035|106010|17
1726491990000|2024-09-16 13:06:30|106033.7|106008.7|106032.1|106007.1|106036.4|106011.4|106030.8|106005.8|29
1726492000000|2024-09-16 13:06:40|106031.9|106006.9|106031.6|106006.6|106033.9|106008.9|106029.4|106004.4|17
1726492010000|2024-09-16 13:06:50|106031.9|106006.9|106036.1|106011.1|106036.4|106011.4|106031.9|106006.9|16
1726492020000|2024-09-16 13:07:00|106036.6|106011.6|106032.4|106007.4|106039.3|106014.3|106032.4|106007.4|23
1726492030000|2024-09-16 13:07:10|106032.5|106007.5|106039.6|106014.6|106039.6|106014.6|106031.9|106006.9|15
1726492040000|2024-09-16 13:07:20|106040|106015|106051|106026|106052.1|106027.1|106040|106015|17
1726492050000|2024-09-16 13:07:30|106051.6|106026.6|106043.5|106018.5|106053.8|106028.8|106043|106018|29
1726492060000|2024-09-16 13:07:40|106043.2|106018.2|106053.4|106028.4|106054.3|106029.3|106041.7|106016.7|43
1726492070000|2024-09-16 13:07:50|106053.2|106028.2|106045.5|106020.5|106053.3|106028.3|106044.6|106019.6|17
1726492080000|2024-09-16 13:08:00|106044.4|106019.4|106042.8|106017.8|106045.1|106020.1|106042.6|106017.6|19
1726492090000|2024-09-16 13:08:10|106041.7|106016.7|106036|106011|106041.7|106016.7|106029.8|106004.8|26
1726492100000|2024-09-16 13:08:20|106035.8|106010.8|106036.9|106011.9|106037.8|106012.8|106034|106009|25
1726492110000|2024-09-16 13:08:30|106036.2|106011.2|106035.2|106010.2|106037.2|106012.2|106034|106009|22
1726492120000|2024-09-16 13:08:40|106035.3|106010.3|106031|106006|106035.3|106010.3|106023.1|105998.1|30
1726492130000|2024-09-16 13:08:50|106031.8|106006.8|106025|106000|106033.4|106008.4|106025|106000|34
1726492140000|2024-09-16 13:09:00|106024.8|105999.8|106020.9|105995.9|106025|106000|106019.6|105994.6|22
1726492150000|2024-09-16 13:09:10|106021.2|105996.2|106019.5|105994.5|106021.2|105996.2|106019.1|105994.1|17
1726492160000|2024-09-16 13:09:20|106019.9|105994.9|106013.8|105988.8|106020|105995|106010.8|105985.8|27
1726492170000|2024-09-16 13:09:30|106013.7|105988.7|106016.4|105991.4|106018.7|105993.7|106013.7|105988.7|22
1726492180000|2024-09-16 13:09:40|106016.3|105991.3|106020.5|105995.5|106021.7|105996.7|106014.2|105989.2|26
1726492190000|2024-09-16 13:09:50|106021.6|105996.6|106024.5|105999.5|106027.3|106002.3|106021.6|105996.6|19
1726492200000|2024-09-16 13:10:00|106024.3|105999.3|106019|105994|106024.4|105999.4|106019|105994|18
1726492210000|2024-09-16 13:10:10|106018.9|105993.9|106010.9|105985.9|106018.9|105993.9|106004.7|105979.7|26
1726492220000|2024-09-16 13:10:20|106010.8|105985.8|106004.3|105979.3|106010.9|105985.9|106001.1|105976.1|17
1726492230000|2024-09-16 13:10:30|106004.1|105979.1|105965.5|105915.5|106004.1|105979.1|105963.3|105914.7|53
1726492240000|2024-09-16 13:10:40|105966.8|105916.8|105967.8|105917.8|105976.4|105926.4|105966.8|105916.8|28
1726492250000|2024-09-16 13:10:50|105967.3|105917.3|105968.6|105918.6|105971.3|105921.3|105966.3|105916.3|36
1726492260000|2024-09-16 13:11:00|105969.2|105919.2|105994.7|105944.7|105994.7|105944.7|105962.8|105919.2|39
1726492270000|2024-09-16 13:11:10|105993.5|105943.5|105991.4|105941.4|105996.3|105946.3|105991.3|105941.3|19
1726492280000|2024-09-16 13:11:20|105991.1|105941.1|105988.9|105938.9|105992.4|105942.4|105987.2|105937.2|31
1726492290000|2024-09-16 13:11:30|105988.8|105938.8|105987.7|105937.7|105989|105939|105986.9|105936.9|31
1726492300000|2024-09-16 13:11:40|105987.6|105937.6|105985.9|105935.9|105988.2|105938.2|105984|105934|32
1726492310000|2024-09-16 13:11:50|105985.5|105935.5|105982.4|105932.4|105993.7|105943.7|105980.5|105930.5|34
1726492320000|2024-09-16 13:12:00|105982.6|105932.6|105978.4|105928.4|105982.6|105932.6|105976|105926|45
1726492330000|2024-09-16 13:12:10|105978.6|105928.6|105978.2|105928.2|105980.2|105930.2|105976.7|105926.7|52
1726492340000|2024-09-16 13:12:20|105978.4|105928.4|105952.3|105902.3|105978.8|105928.8|105940.1|105901.2|35
1726492350000|2024-09-16 13:12:30|105951.9|105901.9|105981.6|105931.6|105983.3|105933.3|105951.9|105901.9|55
1726492360000|2024-09-16 13:12:40|105980.6|105930.6|105978.1|105928.1|105981.4|105931.4|105972.8|105922.8|40
1726492370000|2024-09-16 13:12:50|105978|105928|105980.2|105930.2|105981.9|105931.9|105978|105928|17
1726492380000|2024-09-16 13:13:00|105979.3|105929.3|105955.9|105905.9|105979.3|105929.3|105954.4|105904.4|29
1726492390000|2024-09-16 13:13:10|105956.2|105906.2|105956.8|105906.8|105958.6|105908.6|105954.1|105904.1|33
1726492400000|2024-09-16 13:13:20|105957|105907|105959.3|105909.3|105959.4|105909.4|105954|105904|30
1726492410000|2024-09-16 13:13:30|105959.4|105909.4|105961.6|105936.6|105962|105936.8|105956.8|105909.4|25
1726492420000|2024-09-16 13:13:40|105961.4|105936.4|105962.5|105937.5|105968.4|105943.4|105961.4|105936.4|37
1726492430000|2024-09-16 13:13:50|105962.2|105937.2|105960.6|105935.6|105975.6|105950.6|105960.2|105935.2|43
1726492440000|2024-09-16 13:14:00|105960.7|105935.7|105940.6|105915.6|105962.8|105937.8|105939.8|105914.8|47
1726492450000|2024-09-16 13:14:10|105940.7|105915.7|105943.7|105918.7|105953.3|105928.3|105939.9|105914.9|36
1726492460000|2024-09-16 13:14:20|105943.8|105918.8|105937.8|105912.8|105945.5|105920.5|105937.2|105912.2|32
1726492470000|2024-09-16 13:14:30|105937.7|105912.7|105932.3|105907.3|105945.3|105920.3|105931|105906|38
1726492480000|2024-09-16 13:14:40|105931.6|105906.6|105928.1|105903.1|105932.6|105907.6|105928|105903|20
1726492490000|2024-09-16 13:14:50|105927.1|105902.1|105927.2|105902.2|105928.8|105903.8|105924.2|105899.2|26
1726492500000|2024-09-16 13:15:00|105927|105902|105931.9|105906.9|105932.5|105907.5|105920.7|105895.7|39
1726492510000|2024-09-16 13:15:10|105931.7|105906.7|105938.7|105913.7|105938.7|105913.7|105930.6|105905.6|16
1726492520000|2024-09-16 13:15:20|105938.8|105913.8|105938|105913|105938.8|105913.8|105937.3|105912.3|12
1726492530000|2024-09-16 13:15:30|105938.2|105913.2|105940.9|105915.9|105944.8|105919.8|105938.2|105913.2|38
1726492540000|2024-09-16 13:15:40|105940.5|105915.5|105927.8|105902.8|105947.2|105922.2|105927.8|105902.8|34
1726492550000|2024-09-16 13:15:50|105927.3|105902.3|105937.7|105912.7|105938.3|105913.3|105926.1|105901.1|39
1726492560000|2024-09-16 13:16:00|105938.1|105913.1|105921.4|105896.4|105938.1|105913.1|105921.4|105896.4|29
1726492570000|2024-09-16 13:16:10|105921.3|105896.3|105921.3|105896.3|105924.2|105899.2|105915.1|105890.1|42
1726492580000|2024-09-16 13:16:20|105920.5|105895.5|105921.9|105896.9|105924.1|105899.1|105920|105895|26
1726492590000|2024-09-16 13:16:30|105921.8|105896.8|105919.6|105894.6|105922.6|105897.6|105918.5|105893.5|31
1726492600000|2024-09-16 13:16:40|105920.2|105895.2|105925.7|105900.7|105933.4|105908.4|105919.7|105894.7|42
1726492610000|2024-09-16 13:16:50|105925.4|105900.4|105923.8|105898.8|105925.4|105900.4|105923.4|105898.4|22
1726492620000|2024-09-16 13:17:00|105924|105899|105914.4|105889.4|105924.5|105899.5|105912.4|105887.4|24
1726492630000|2024-09-16 13:17:10|105914.1|105889.1|105911.6|105886.6|105917.2|105892.2|105911.3|105886.3|35
1726492640000|2024-09-16 13:17:20|105911|105886|105909.3|105884.3|105911.8|105886.8|105909|105884|28
1726492650000|2024-09-16 13:17:30|105909.2|105884.2|105899.4|105874.4|105916.3|105891.3|105899.4|105874.4|32
1726492660000|2024-09-16 13:17:40|105899|105874|105900.1|105875.1|105906.1|105881.1|105898.4|105873.4|32
1726492670000|2024-09-16 13:17:50|105900.4|105875.4|105896.7|105871.7|105900.9|105875.9|105893.7|105868.7|31
1726492680000|2024-09-16 13:18:00|105896.6|105871.6|105897.7|105872.7|105897.7|105872.7|105895|105870|21
1726492690000|2024-09-16 13:18:10|105897.9|105872.9|105899.4|105874.4|105899.4|105874.4|105894.3|105869.3|32
1726492700000|2024-09-16 13:18:20|105898.8|105873.8|105892.4|105867.4|105898.8|105873.8|105888.7|105863.7|42
1726492710000|2024-09-16 13:18:30|105892.8|105867.8|105897.9|105872.9|105898.3|105873.3|105892.8|105867.8|23
1726492720000|2024-09-16 13:18:40|105897.5|105872.5|105913.1|105888.1|105914.4|105889.4|105897.4|105872.4|47
1726492730000|2024-09-16 13:18:50|105912.5|105887.5|105915.6|105890.6|105920.5|105895.5|105912.3|105887.3|38
1726492740000|2024-09-16 13:19:00|105916.1|105891.1|105921.4|105896.4|105921.4|105896.4|105909.4|105884.4|34
1726492750000|2024-09-16 13:19:10|105922|105897|105924.7|105899.7|105925.9|105900.9|105921.9|105896.9|22
1726492760000|2024-09-16 13:19:20|105924.4|105899.4|105930|105905|105930|105905|105922.4|105897.4|27
1726492770000|2024-09-16 13:19:30|105930.1|105905.1|105945.9|105920.9|105948.1|105923.1|105929.5|105904.5|43
1726492780000|2024-09-16 13:19:40|105946.9|105921.9|105949.4|105924.4|105950.8|105925.8|105946.2|105921.2|25
1726492790000|2024-09-16 13:19:50|105948.9|105923.9|105949.2|105924.2|105950.1|105925.1|105946.5|105921.5|33
1726492800000|2024-09-16 13:20:00|105949.6|105924.6|105948.8|105923.8|105949.7|105924.7|105946.8|105921.8|35
1726492810000|2024-09-16 13:20:10|105948.4|105923.4|105949.1|105924.1|105951.1|105926.1|105948.4|105923.4|16
1726492820000|2024-09-16 13:20:20|105949.3|105924.3|105950.3|105925.3|105950.3|105925.3|105947|105922|24
1726492830000|2024-09-16 13:20:30|105950.6|105925.6|105953.4|105928.4|105955.5|105930.5|105950.6|105925.6|21
1726492840000|2024-09-16 13:20:40|105953.1|105928.1|105949.9|105924.9|105956.1|105931.1|105949.9|105924.9|26
1726492850000|2024-09-16 13:20:50|105950.3|105925.3|105946|105921|105950.7|105925.7|105945.6|105920.6|23
1726492860000|2024-09-16 13:21:00|105945.7|105920.7|105943.7|105918.7|105946|105921|105941.7|105916.7|17
1726492870000|2024-09-16 13:21:10|105943.5|105918.5|105914|105889|105943.5|105918.5|105914|105889|27
1726492880000|2024-09-16 13:21:20|105913.8|105888.8|105921.6|105896.6|105923.8|105898.8|105909.6|105884.6|37
1726492890000|2024-09-16 13:21:30|105921.5|105896.5|105932.2|105907.2|105940.2|105915.2|105921.5|105896.5|34
1726492900000|2024-09-16 13:21:40|105932.1|105907.1|105918.1|105893.1|105932.1|105907.1|105911.7|105886.7|28
1726492910000|2024-09-16 13:21:50|105918.4|105893.4|105916.5|105891.5|105921.4|105896.4|105915.3|105890.3|32
1726492920000|2024-09-16 13:22:00|105915.8|105890.8|105915.6|105890.6|105916|105891|105915.1|105890.1|16
1726492930000|2024-09-16 13:22:10|105915.7|105890.7|105923.2|105898.2|105923.2|105898.2|105912.7|105887.7|20
1726492940000|2024-09-16 13:22:20|105923.4|105898.4|105929.5|105904.5|105929.5|105904.5|105923.4|105898.4|31
1726492950000|2024-09-16 13:22:30|105929.6|105904.6|105930.4|105905.4|105934.1|105909.1|105929.6|105904.6|31
1726492960000|2024-09-16 13:22:40|105930.7|105905.7|105933.5|105908.5|105936.8|105911.8|105930.3|105905.3|28
1726492970000|2024-09-16 13:22:50|105933.6|105908.6|105939.8|105914.8|105939.8|105914.8|105932|105907|32
1726492980000|2024-09-16 13:23:00|105941.9|105916.9|105953.9|105928.9|105961.9|105936.9|105941.9|105916.9|36
1726492990000|2024-09-16 13:23:10|105953.6|105928.6|105944.6|105919.6|105953.6|105928.6|105944.6|105919.6|26
1726493000000|2024-09-16 13:23:20|105944.3|105919.3|105936.1|105911.1|105944.5|105919.5|105930.9|105905.9|23
1726493010000|2024-09-16 13:23:30|105936.8|105911.8|105930.9|105905.9|105937.1|105912.1|105929.5|105904.5|23
1726493020000|2024-09-16 13:23:40|105930|105905|105931.1|105906.1|105931.1|105906.1|105927.9|105902.9|24
1726493030000|2024-09-16 13:23:50|105931.3|105906.3|105931.5|105906.5|105936.5|105911.5|105931.3|105906.3|31
1726493040000|2024-09-16 13:24:00|105931.6|105906.6|105931.5|105906.5|105931.9|105906.9|105929.3|105904.3|15
1726493050000|2024-09-16 13:24:10|105931.6|105906.6|105937.8|105912.8|105937.8|105912.8|105930.7|105905.7|23
1726493060000|2024-09-16 13:24:20|105937.9|105912.9|105937|105912|105938.2|105913.2|105937|105912|6
1726493070000|2024-09-16 13:24:30|105936.9|105911.9|105929.9|105904.9|105936.9|105911.9|105929.9|105904.9|20
1726493080000|2024-09-16 13:24:40|105929.7|105904.7|105934.2|105909.2|105935.7|105910.7|105927|105902|21
1726493090000|2024-09-16 13:24:50|105934.1|105909.1|105933.9|105908.9|105934.1|105909.1|105926.8|105901.8|27
1726493100000|2024-09-16 13:25:00|105933.5|105908.5|105926.7|105901.7|105934.3|105909.3|105926.4|105901.4|29
1726493110000|2024-09-16 13:25:10|105926.5|105901.5|105924.9|105899.9|105927.4|105902.4|105924.3|105899.3|17
1726493120000|2024-09-16 13:25:20|105924.7|105899.7|105916.7|105891.7|105925|105900|105916.7|105891.7|32
1726493130000|2024-09-16 13:25:30|105916.2|105891.2|105921.8|105896.8|105922|105897|105916.2|105891.2|28
1726493140000|2024-09-16 13:25:40|105922|105897|105927.1|105902.1|105927.1|105902.1|105922|105897|12
1726493150000|2024-09-16 13:25:50|105926.9|105901.9|105928|105903|105928|105903|105926.5|105901.5|14
1726493160000|2024-09-16 13:26:00|105928.2|105903.2|105932|105907|105932|105907|105928.2|105903.2|16
1726493170000|2024-09-16 13:26:10|105932.2|105907.2|105942.1|105917.1|105943|105918|105932.2|105907.2|16
1726493180000|2024-09-16 13:26:20|105941.8|105916.8|105938.2|105913.2|105944.4|105919.4|105938.2|105913.2|20
1726493190000|2024-09-16 13:26:30|105937.4|105912.4|105931.1|105906.1|105937.7|105912.7|105925.5|105900.5|19
1726493200000|2024-09-16 13:26:40|105931.3|105906.3|105931.1|105906.1|105933|105908|105931.1|105906.1|17
1726493210000|2024-09-16 13:26:50|105931.2|105906.2|105932.6|105907.6|105932.6|105907.6|105928.4|105903.4|23
1726493220000|2024-09-16 13:27:00|105933|105908|105936.2|105911.2|105940.4|105915.4|105929.7|105904.7|28
1726493230000|2024-09-16 13:27:10|105935.7|105910.7|105934.6|105909.6|105936.2|105911.2|105933.7|105908.7|11
1726493240000|2024-09-16 13:27:20|105934.4|105909.4|105928.9|105903.9|105936.9|105911.9|105928.3|105903.3|29
1726493250000|2024-09-16 13:27:30|105928.5|105903.5|105916|105891|105928.5|105903.5|105915.5|105890.5|34
1726493260000|2024-09-16 13:27:40|105916.3|105891.3|105916.9|105891.9|105918.5|105893.5|105913.7|105888.7|31
1726493270000|2024-09-16 13:27:50|105916.8|105891.8|105918.2|105893.2|105918.4|105893.4|105912.3|105887.3|25
1726493280000|2024-09-16 13:28:00|105918.7|105893.7|105948.7|105923.7|105948.7|105923.7|105914.8|105889.8|33
1726493290000|2024-09-16 13:28:10|105949.1|105924.1|105954.3|105929.3|105956.8|105931.8|105948|105923|34
1726493300000|2024-09-16 13:28:20|105954.1|105929.1|105974.3|105924.3|105978.7|105930.8|105953.5|105922.2|39
1726493310000|2024-09-16 13:28:30|105974.2|105924.2|105952.1|105927.1|105974.5|105935.9|105952|105924|21
1726493320000|2024-09-16 13:28:40|105951.8|105926.8|105954.8|105929.8|105955.9|105930.9|105951.7|105926.7|28
1726493330000|2024-09-16 13:28:50|105954.6|105929.6|105958.1|105933.1|105958.1|105933.1|105954|105929|21
1726493340000|2024-09-16 13:29:00|105957.9|105932.9|105947|105922|105961|105936|105947|105922|32
1726493350000|2024-09-16 13:29:10|105946.9|105921.9|105948.4|105923.4|105952.8|105927.8|105946.9|105921.9|17
1726493360000|2024-09-16 13:29:20|105948|105923|105940.1|105915.1|105948|105923|105936.2|105911.2|37
1726493370000|2024-09-16 13:29:30|105940.2|105915.2|105940.5|105915.5|105940.5|105915.5|105937.6|105912.6|26
1726493380000|2024-09-16 13:29:40|105940.7|105915.7|105942.8|105917.8|105943.5|105918.5|105939.3|105914.3|24
1726493390000|2024-09-16 13:29:50|105942.7|105917.7|105939|105914|105942.9|105917.9|105936.4|105911.4|27
1726493400000|2024-09-16 13:30:00|105939.1|105914.1|105923.1|105898.1|105939.6|105914.6|105918.7|105893.7|44
1726493410000|2024-09-16 13:30:10|105923.2|105898.2|105924.6|105899.6|105926.1|105901.1|105923.2|105898.2|23
1726493420000|2024-09-16 13:30:20|105922.6|105897.6|105914.7|105889.7|105923.1|105898.1|105912.1|105887.1|33
1726493430000|2024-09-16 13:30:30|105913.2|105888.2|105910.9|105885.9|105916.9|105891.9|105909.3|105884.3|41
1726493440000|2024-09-16 13:30:40|105911.2|105886.2|105901.3|105876.3|105915.2|105890.2|105898.5|105873.5|43
1726493450000|2024-09-16 13:30:50|105901.8|105876.8|105902|105877|105902.5|105877.5|105900.3|105875.3|29
1726493460000|2024-09-16 13:31:00|105901.8|105876.8|105901.7|105876.7|105907.7|105882.7|105900.4|105875.4|38
1726493470000|2024-09-16 13:31:10|105901.6|105876.6|105907.3|105882.3|105907.3|105882.3|105901.3|105876.3|30
1726493480000|2024-09-16 13:31:20|105907.5|105882.5|105903.6|105878.6|105910.8|105885.8|105901.8|105876.8|33
1726493490000|2024-09-16 13:31:30|105904|105879|105907.2|105882.2|105908.1|105883.1|105900|105875|32
1726493500000|2024-09-16 13:31:40|105906.8|105881.8|105906|105881|105908.3|105883.3|105902.9|105877.9|36
1726493510000|2024-09-16 13:31:50|105906.1|105881.1|105912.9|105887.9|105912.9|105887.9|105903.4|105878.4|29
1726493520000|2024-09-16 13:32:00|105913|105888|105907.9|105882.9|105915.9|105890.9|105907.6|105882.6|40
1726493530000|2024-09-16 13:32:10|105907.8|105882.8|105899.9|105874.9|105908.2|105883.2|105899.5|105874.5|34
1726493540000|2024-09-16 13:32:20|105900.3|105875.3|105896.5|105871.5|105902.9|105877.9|105896.5|105871.5|34
1726493550000|2024-09-16 13:32:30|105896.2|105871.2|105894.5|105869.5|105896.2|105871.2|105893.6|105868.6|12
1726493560000|2024-09-16 13:32:40|105893.6|105868.6|105892.4|105867.4|105894.1|105869.1|105892.4|105867.4|25
1726493570000|2024-09-16 13:32:50|105892.6|105867.6|105844.8|105819.8|105893.5|105868.5|105844.5|105819.5|37
1726493580000|2024-09-16 13:33:00|105844.6|105819.6|105844.8|105819.8|105845.8|105820.8|105838.9|105813.9|41
1726493590000|2024-09-16 13:33:10|105845.1|105820.1|105855.6|105830.6|105855.6|105830.6|105841|105816|33
1726493600000|2024-09-16 13:33:20|105855.8|105830.8|105848.8|105823.8|105856.1|105831.1|105848.6|105823.6|18
1726493610000|2024-09-16 13:33:30|105849.2|105824.2|105855.5|105830.5|105858.2|105833.2|105849.2|105824.2|25
1726493620000|2024-09-16 13:33:40|105855.7|105830.7|105854.1|105804.1|105855.7|105830.7|105834.2|105794.2|40
1726493630000|2024-09-16 13:33:50|105853.8|105803.8|105848.8|105798.8|105853.9|105803.9|105846.7|105796.7|35
1726493640000|2024-09-16 13:34:00|105849|105799|105826.9|105801.9|105849.3|105810.3|105822.1|105797.1|45
1726493650000|2024-09-16 13:34:10|105826.4|105801.4|105824.5|105774.5|105837.3|105801.4|105819.7|105769.7|43
1726493660000|2024-09-16 13:34:20|105825.8|105775.8|105800.5|105775.5|105827.9|105782|105800.5|105775.5|43
1726493670000|2024-09-16 13:34:30|105802.3|105777.3|105814.1|105789.1|105814.5|105789.5|105802.3|105777.3|33
1726493680000|2024-09-16 13:34:40|105814.5|105789.5|105810.7|105785.7|105815.6|105790.6|105810.7|105785.7|18
1726493690000|2024-09-16 13:34:50|105810.9|105785.9|105810.5|105785.5|105813.3|105788.3|105810.5|105785.5|20
1726493700000|2024-09-16 13:35:00|105810.7|105785.7|105815.6|105790.6|105821.4|105796.4|105810.7|105785.7|27
1726493710000|2024-09-16 13:35:10|105811.4|105786.4|105802.5|105777.5|105811.4|105786.4|105800.3|105775.3|37
1726493720000|2024-09-16 13:35:20|105797.7|105772.7|105804.2|105779.2|105804.5|105779.5|105788|105763|40
1726493730000|2024-09-16 13:35:30|105804.4|105779.4|105820.5|105795.5|105820.5|105795.5|105802.9|105777.9|42
1726493740000|2024-09-16 13:35:40|105820.4|105795.4|105821.2|105796.2|105822.7|105797.7|105815.2|105790.2|35
1726493750000|2024-09-16 13:35:50|105821.1|105796.1|105806.1|105781.1|105821.4|105796.4|105806.1|105781.1|23
1726493760000|2024-09-16 13:36:00|105806.2|105781.2|105808.5|105783.5|105818.4|105793.4|105804.1|105779.1|42
1726493770000|2024-09-16 13:36:10|105808.3|105783.3|105808.8|105783.8|105808.8|105783.8|105808.1|105783.1|15
1726493780000|2024-09-16 13:36:20|105808.9|105783.9|105810.1|105785.1|105812.7|105787.7|105808.9|105783.9|12
1726493790000|2024-09-16 13:36:30|105810.2|105785.2|105818.8|105793.8|105818.8|105793.8|105809.9|105784.9|28
1726493800000|2024-09-16 13:36:40|105818.6|105793.6|105827.1|105802.1|105831.3|105806.3|105818.2|105793.2|31
1726493810000|2024-09-16 13:36:50|105827.7|105802.7|105831.6|105806.6|105832.3|105807.3|105827.7|105802.7|28
1726493820000|2024-09-16 13:37:00|105832|105807|105833.8|105808.8|105837.7|105812.7|105831.3|105806.3|40
1726493830000|2024-09-16 13:37:10|105834.1|105809.1|105841.1|105816.1|105841.1|105816.1|105834.1|105809.1|24
1726493840000|2024-09-16 13:37:20|105841.4|105816.4|105847.9|105822.9|105848.5|105823.5|105838.3|105813.3|26
1726493850000|2024-09-16 13:37:30|105848.2|105823.2|105900|105875|105900.6|105875.6|105848.2|105823.2|42
1726493860000|2024-09-16 13:37:40|105900.8|105875.8|105913|105888|105914.6|105889.6|105898.8|105873.8|39
1726493870000|2024-09-16 13:37:50|105912.5|105887.5|105895.3|105870.3|105912.5|105887.5|105894.3|105869.3|32
1726493880000|2024-09-16 13:38:00|105894.8|105869.8|105898.1|105873.1|105903.5|105878.5|105894.3|105869.3|34
1726493890000|2024-09-16 13:38:10|105897.7|105872.7|105885.1|105860.1|105897.7|105872.7|105882.2|105857.2|44
1726493900000|2024-09-16 13:38:20|105883.3|105858.3|105873.2|105848.2|105886.4|105861.4|105872.7|105847.7|33
1726493910000|2024-09-16 13:38:30|105873|105848|105861.9|105836.9|105873|105848|105861.7|105836.7|44
1726493920000|2024-09-16 13:38:40|105861.7|105836.7|105855.6|105830.6|105862|105837|105855.3|105830.3|33
1726493930000|2024-09-16 13:38:50|105855.5|105830.5|105844.8|105819.8|105856.4|105831.4|105843.9|105818.9|32
1726493940000|2024-09-16 13:39:00|105845.1|105820.1|105848.6|105823.6|105848.6|105823.6|105841.5|105816.5|50
1726493950000|2024-09-16 13:39:10|105848.9|105823.9|105852.2|105827.2|105856.2|105831.2|105848.2|105823.2|56
1726493960000|2024-09-16 13:39:20|105852.8|105827.8|105845.4|105820.4|105854.7|105829.7|105845.4|105820.4|31
1726493970000|2024-09-16 13:39:30|105845.3|105820.3|105835.3|105810.3|105845.8|105820.8|105835.3|105810.3|30
1726493980000|2024-09-16 13:39:40|105835.1|105810.1|105841.5|105816.5|105842|105817|105830.1|105805.1|43
1726493990000|2024-09-16 13:39:50|105840.1|105815.1|105844.5|105819.5|105852.5|105827.5|105839.4|105814.4|30
1726494000000|2024-09-16 13:40:00|105844|105819|105836|105811|105846.8|105821.8|105831.2|105806.2|43
1726494010000|2024-09-16 13:40:10|105835.9|105810.9|105838.6|105813.6|105838.6|105813.6|105834.6|105809.6|21
1726494020000|2024-09-16 13:40:20|105838.8|105813.8|105842.9|105817.9|105851.8|105826.8|105837.9|105812.9|44
1726494030000|2024-09-16 13:40:30|105843.2|105818.2|105843.7|105818.7|105845.4|105820.4|105842.2|105817.2|30
1726494040000|2024-09-16 13:40:40|105843.9|105818.9|105849.5|105824.5|105852.5|105827.5|105843.9|105818.9|30
1726494050000|2024-09-16 13:40:50|105849.4|105824.4|105842.5|105817.5|105849.4|105824.4|105838.3|105813.3|22
1726494060000|2024-09-16 13:41:00|105842.2|105817.2|105826.4|105801.4|105842.2|105817.2|105818.7|105793.7|40
1726494070000|2024-09-16 13:41:10|105827.9|105802.9|105833.1|105808.1|105838.8|105813.8|105827.9|105802.9|38
1726494080000|2024-09-16 13:41:20|105833.4|105808.4|105840.3|105815.3|105851.9|105826.9|105833.4|105808.4|32
1726494090000|2024-09-16 13:41:30|105840.1|105815.1|105851.8|105826.8|105852.1|105827.1|105839.9|105814.9|16
1726494100000|2024-09-16 13:41:40|105851.1|105826.1|105840.1|105815.1|105851.9|105826.9|105840.1|105815.1|23
1726494110000|2024-09-16 13:41:50|105840|105815|105845.8|105820.8|105845.8|105820.8|105828.4|105803.4|32
1726494120000|2024-09-16 13:42:00|105846|105821|105829.3|105804.3|105846|105821|105828.7|105803.7|21
1726494130000|2024-09-16 13:42:10|105829.1|105804.1|105831.8|105806.8|105837.4|105812.4|105829.1|105804.1|29
1726494140000|2024-09-16 13:42:20|105830.7|105805.7|105828|105803|105830.7|105805.7|105799.9|105774.9|45
1726494150000|2024-09-16 13:42:30|105828.7|105803.7|105829.3|105804.3|105829.3|105804.3|105822|105797|31
1726494160000|2024-09-16 13:42:40|105829.6|105804.6|105848.4|105823.4|105853.9|105828.9|105829.6|105804.6|38
1726494170000|2024-09-16 13:42:50|105848.9|105823.9|105842.8|105817.8|105852.8|105827.8|105841.8|105816.8|25
1726494180000|2024-09-16 13:43:00|105843.7|105818.7|105855.1|105830.1|105865.1|105840.1|105843.1|105818.1|23
1726494190000|2024-09-16 13:43:10|105855.2|105830.2|105861.6|105836.6|105861.6|105836.6|105853.3|105828.3|24
1726494200000|2024-09-16 13:43:20|105861.5|105836.5|105871.2|105846.2|105872|105847|105861.5|105836.5|25
1726494210000|2024-09-16 13:43:30|105871.3|105846.3|105868.4|105843.4|105872.6|105847.6|105863.8|105838.8|37
1726494220000|2024-09-16 13:43:40|105868.2|105843.2|105879|105854|105879.3|105854.3|105868.2|105843.2|26
1726494230000|2024-09-16 13:43:50|105879.1|105854.1|105898.2|105873.2|105898.5|105873.5|105879.1|105854.1|41
1726494240000|2024-09-16 13:44:00|105898|105873|105898.3|105873.3|105911.1|105886.1|105896.9|105871.9|42
1726494250000|2024-09-16 13:44:10|105898.4|105873.4|105884|105859|105900.4|105875.4|105884|105859|28
1726494260000|2024-09-16 13:44:20|105884.8|105859.8|105878.1|105853.1|105884.8|105859.8|105878.1|105853.1|29
1726494270000|2024-09-16 13:44:30|105878|105853|105868.8|105843.8|105878.7|105853.7|105867.5|105842.5|36
1726494280000|2024-09-16 13:44:40|105868.5|105843.5|105879.4|105854.4|105879.5|105854.5|105867.5|105842.5|33
1726494290000|2024-09-16 13:44:50|105880.2|105855.2|105880.7|105855.7|105880.7|105855.7|105877.5|105852.5|22
1726494300000|2024-09-16 13:45:00|105880.6|105855.6|105908.2|105883.2|105908.2|105883.2|105878.6|105853.6|43
1726494310000|2024-09-16 13:45:10|105907.9|105882.9|105913.3|105888.3|105916.2|105891.2|105890.1|105865.1|58
1726494320000|2024-09-16 13:45:20|105913|105888|105910.3|105885.3|105918.7|105893.7|105909.7|105884.7|36
1726494330000|2024-09-16 13:45:30|105910.5|105885.5|105921.5|105896.5|105922.3|105897.3|105910.2|105885.2|32
1726494340000|2024-09-16 13:45:40|105921.7|105896.7|105938.7|105888.7|105938.7|105901.9|105921.4|105888.7|13
1726494350000|2024-09-16 13:45:50|105939.2|105889.2|105941.2|105891.2|105945.6|105895.6|105937.9|105887.9|27
1726494360000|2024-09-16 13:46:00|105943.3|105893.3|105944.6|105894.6|105946.9|105896.9|105941.6|105891.6|27
1726494370000|2024-09-16 13:46:10|105944.8|105894.8|105938.7|105888.7|105944.8|105894.8|105935.5|105885.5|32
1726494380000|2024-09-16 13:46:20|105937.3|105887.3|105937.6|105887.6|105941.5|105891.5|105937.3|105887.3|22
1726494390000|2024-09-16 13:46:30|105937.4|105887.4|105939.7|105889.7|105941|105891|105937.3|105887.3|17
1726494400000|2024-09-16 13:46:40|105940.8|105890.8|105962.8|105912.8|105964|105914|105940.8|105890.8|35
1726494410000|2024-09-16 13:46:50|105959.9|105909.9|105942.8|105892.8|105959.9|105909.9|105939.8|105889.8|43
1726494420000|2024-09-16 13:47:00|105941.5|105891.5|105937.4|105887.4|105941.5|105891.5|105934.9|105884.9|40
1726494430000|2024-09-16 13:47:10|105937.1|105887.1|105955.7|105905.7|105964.3|105927.7|105929.5|105879.5|53
1726494440000|2024-09-16 13:47:20|105955.9|105905.9|105960.5|105910.5|105964.1|105914.1|105955.9|105905.9|37
1726494450000|2024-09-16 13:47:30|105960.3|105910.3|105968.9|105918.9|105970.5|105920.5|105960.3|105910.3|33
1726494460000|2024-09-16 13:47:40|105969|105919|105969.7|105919.7|105970.4|105920.4|105969|105919|16
1726494470000|2024-09-16 13:47:50|105969.5|105919.5|105958.9|105908.9|105969.5|105919.5|105958.9|105908.9|23
1726494480000|2024-09-16 13:48:00|105959.7|105909.7|105968|105918|105968|105918|105959.1|105909.1|34
1726494490000|2024-09-16 13:48:10|105968.8|105918.8|105966.4|105916.4|105969.5|105919.5|105966.4|105916.4|24
1726494500000|2024-09-16 13:48:20|105966.5|105916.5|105946.6|105921.6|105966.5|105927.5|105945.4|105904.4|32
1726494510000|2024-09-16 13:48:30|105948.6|105923.6|105942.4|105917.4|105954.8|105929.8|105934.2|105909.2|39
1726494520000|2024-09-16 13:48:40|105942.7|105917.7|105947.6|105922.6|105947.8|105922.8|105937.2|105912.2|20
1726494530000|2024-09-16 13:48:50|105947.9|105922.9|105945.9|105920.9|105950.1|105925.1|105945.9|105920.9|13
1726494540000|2024-09-16 13:49:00|105945.7|105920.7|105931.4|105906.4|105949.3|105924.3|105931.4|105906.4|31
1726494550000|2024-09-16 13:49:10|105931|105906|105930.1|105905.1|105931|105906|105921.2|105896.2|34
1726494560000|2024-09-16 13:49:20|105930.4|105905.4|105926.1|105901.1|105930.4|105905.4|105926.1|105901.1|18
1726494570000|2024-09-16 13:49:30|105925|105900|105900.6|105875.6|105925|105900|105897.5|105872.5|41
1726494580000|2024-09-16 13:49:40|105900.9|105875.9|105899.3|105874.3|105901.4|105876.4|105897.3|105872.3|29
1726494590000|2024-09-16 13:49:50|105899.2|105874.2|105876.6|105851.6|105899.2|105874.2|105876|105851|48
1726494600000|2024-09-16 13:50:00|105874.9|105849.9|105885.7|105860.7|105887.4|105862.4|105874.5|105849.5|41
1726494610000|2024-09-16 13:50:10|105885.3|105860.3|105874.2|105849.2|105885.3|105860.3|105869.4|105844.4|38
1726494620000|2024-09-16 13:50:20|105874.4|105849.4|105864.4|105839.4|105882.5|105857.5|105864.4|105839.4|35
1726494630000|2024-09-16 13:50:30|105865.5|105840.5|105889.6|105864.6|105890.2|105865.2|105860.1|105835.1|34
1726494640000|2024-09-16 13:50:40|105891.8|105866.8|105891.7|105866.7|105896.2|105871.2|105884.6|105859.6|36
1726494650000|2024-09-16 13:50:50|105891.9|105866.9|105929.5|105879.5|105929.5|105879.5|105891.9|105866.9|35
1726494660000|2024-09-16 13:51:00|105927.1|105877.1|105936.4|105886.4|105936.4|105898.3|105912.8|105877|36
1726494670000|2024-09-16 13:51:10|105936.7|105886.7|105942.3|105892.3|105944|105894|105936.7|105886.7|21
1726494680000|2024-09-16 13:51:20|105942.8|105892.8|105939.8|105889.8|105945.4|105895.4|105939.4|105889.4|37
1726494690000|2024-09-16 13:51:30|105940.1|105890.1|105927.7|105877.7|105940.1|105890.1|105927|105877|25
1726494700000|2024-09-16 13:51:40|105927.2|105877.2|105939|105889|105939.9|105889.9|105927|105877|30
1726494710000|2024-09-16 13:51:50|105936.3|105886.3|105938.4|105888.4|105938.4|105888.4|105933.5|105883.5|25
1726494720000|2024-09-16 13:52:00|105938.7|105888.7|105919.2|105894.2|105949.4|105899.4|105914.5|105883.2|36
1726494730000|2024-09-16 13:52:10|105919.1|105894.1|105915.5|105890.5|105919.1|105894.1|105910.2|105885.2|28
1726494740000|2024-09-16 13:52:20|105915.2|105890.2|105908.8|105883.8|105915.2|105890.2|105906.5|105881.5|24
1726494750000|2024-09-16 13:52:30|105908.6|105883.6|105887.7|105862.7|105909.7|105884.7|105887.6|105862.6|36
1726494760000|2024-09-16 13:52:40|105887.5|105862.5|105893.2|105868.2|105893.2|105868.2|105884.3|105859.3|41
1726494770000|2024-09-16 13:52:50|105893.4|105868.4|105884.7|105859.7|105893.4|105868.4|105884.4|105859.4|32
1726494780000|2024-09-16 13:53:00|105884.9|105859.9|105898.8|105873.8|105900.1|105875.1|105884|105859|28
1726494790000|2024-09-16 13:53:10|105899|105874|105889.2|105864.2|105899|105874|105885.5|105860.5|35
1726494800000|2024-09-16 13:53:20|105889.7|105864.7|105891.6|105866.6|105891.9|105866.9|105889|105864|30
1726494810000|2024-09-16 13:53:30|105891.4|105866.4|105897.5|105872.5|105898.5|105873.5|105891.4|105866.4|26
1726494820000|2024-09-16 13:53:40|105897.2|105872.2|105897.2|105872.2|105898.5|105873.5|105896.7|105871.7|20
1726494830000|2024-09-16 13:53:50|105897.5|105872.5|105901.6|105876.6|105902.9|105877.9|105897|105872|29
1726494840000|2024-09-16 13:54:00|105901.1|105876.1|105891|105866|105901.4|105876.4|105891|105866|34
1726494850000|2024-09-16 13:54:10|105890.4|105865.4|105888|105863|105892.3|105867.3|105886.4|105861.4|36
1726494860000|2024-09-16 13:54:20|105887.7|105862.7|105884.7|105859.7|105887.7|105862.7|105884.7|105859.7|10
1726494870000|2024-09-16 13:54:30|105884.3|105859.3|105889.5|105864.5|105889.7|105864.7|105884.3|105859.3|17
1726494880000|2024-09-16 13:54:40|105889.3|105864.3|105887.6|105862.6|105889.3|105864.3|105886.9|105861.9|10
1726494890000|2024-09-16 13:54:50|105887.3|105862.3|105873.9|105848.9|105887.6|105862.6|105873.7|105848.7|25
1726494900000|2024-09-16 13:55:00|105873.7|105848.7|105877.9|105852.9|105881.1|105856.1|105863.2|105838.2|27
1726494910000|2024-09-16 13:55:10|105877.8|105852.8|105881|105856|105885|105860|105877|105852|23
1726494920000|2024-09-16 13:55:20|105881.3|105856.3|105878.6|105853.6|105883.5|105858.5|105878.5|105853.5|29
1726494930000|2024-09-16 13:55:30|105878.9|105853.9|105875.7|105850.7|105878.9|105853.9|105874.9|105849.9|32
1726494940000|2024-09-16 13:55:40|105874.1|105849.1|105864|105839|105874.4|105849.4|105864|105839|26
1726494950000|2024-09-16 13:55:50|105863.7|105838.7|105870.3|105845.3|105870.6|105845.6|105862.5|105837.5|22
1726494960000|2024-09-16 13:56:00|105870|105845|105873.3|105848.3|105875.9|105850.9|105870|105845|22
1726494970000|2024-09-16 13:56:10|105873.6|105848.6|105876.2|105851.2|105876.2|105851.2|105868.8|105843.8|28
1726494980000|2024-09-16 13:56:20|105876.4|105851.4|105881.6|105856.6|105882.9|105857.9|105876.4|105851.4|23
1726494990000|2024-09-16 13:56:30|105881.1|105856.1|105878.4|105853.4|105881.2|105856.2|105874.5|105849.5|33
1726495000000|2024-09-16 13:56:40|105878.6|105853.6|105878.4|105853.4|105879.7|105854.7|105870.8|105845.8|37
1726495010000|2024-09-16 13:56:50|105878.3|105853.3|105911.7|105886.7|105911.7|105886.7|105878.2|105853.2|37
1726495020000|2024-09-16 13:57:00|105912.3|105887.3|105932.7|105907.7|105932.7|105907.7|105912.3|105887.3|44
1726495030000|2024-09-16 13:57:10|105933|105908|105923.4|105898.4|105933.5|105908.5|105919.1|105894.1|26
1726495040000|2024-09-16 13:57:20|105924.5|105899.5|105932|105907|105932|105907|105924.5|105899.5|32
1726495050000|2024-09-16 13:57:30|105932.4|105907.4|105946.2|105921.2|105947.1|105922.1|105932.4|105907.4|38
1726495060000|2024-09-16 13:57:40|105946|105921|105946.8|105921.8|105947|105922|105944.7|105919.7|25
1726495070000|2024-09-16 13:57:50|105947.1|105922.1|105946.8|105921.8|105948.1|105923.1|105946.6|105921.6|16
1726495080000|2024-09-16 13:58:00|105947.2|105922.2|105951.8|105926.8|105952.1|105927.1|105947.2|105922.2|22
1726495090000|2024-09-16 13:58:10|105951.6|105926.6|105960.2|105935.2|105960.2|105935.2|105949.8|105924.8|31
1726495100000|2024-09-16 13:58:20|105959.8|105934.8|105956.3|105931.3|105962.2|105937.2|105955.4|105930.4|21
1726495110000|2024-09-16 13:58:30|105956.5|105931.5|105959.3|105934.3|105959.3|105934.3|105956.5|105931.5|26
1726495120000|2024-09-16 13:58:40|105959.2|105934.2|105964.2|105939.2|105964.2|105939.2|105959.2|105934.2|20
1726495130000|2024-09-16 13:58:50|105964.3|105939.3|105970.2|105945.2|105971.2|105946.2|105964.3|105939.3|28
1726495140000|2024-09-16 13:59:00|105970.3|105945.3|105964.2|105939.2|105970.3|105945.3|105963|105938|17
1726495150000|2024-09-16 13:59:10|105964.7|105939.7|105957|105932|105967.3|105942.3|105957|105932|22
1726495160000|2024-09-16 13:59:20|105957.2|105932.2|105953.7|105928.7|105957.4|105932.4|105953|105928|24
1726495170000|2024-09-16 13:59:30|105953.8|105928.8|105950.8|105925.8|105954.3|105929.3|105949.3|105924.3|14
1726495180000|2024-09-16 13:59:40|105950.6|105925.6|105953|105928|105955.8|105930.8|105950.6|105925.6|16
1726495190000|2024-09-16 13:59:50|105953.4|105928.4|105950.7|105925.7|105953.4|105928.4|105949.9|105924.9|21
1726495200000|2024-09-16 14:00:00|105949.6|105924.6|105953.3|105928.3|105953.8|105928.8|105946.1|105921.1|28
1726495210000|2024-09-16 14:00:10|105953.2|105928.2|105981.2|105956.2|105981.2|105956.2|105952.8|105927.8|44
1726495220000|2024-09-16 14:00:20|105976.5|105951.5|106002.3|105977.3|106002.3|105977.3|105976.1|105951.1|39
1726495230000|2024-09-16 14:00:30|106002.1|105977.1|106020|105995|106020.2|105995.2|106000.6|105975.6|52
1726495240000|2024-09-16 14:00:40|106020.1|105995.1|106028.5|106003.5|106028.5|106003.5|106016.3|105991.3|51
1726495250000|2024-09-16 14:00:50|106029|106004|106043.1|106018.1|106043.1|106018.1|106023.5|105998.5|52
1726495260000|2024-09-16 14:01:00|106042.8|106017.8|106041.7|106016.7|106052.6|106027.6|106038.2|106013.2|47
1726495270000|2024-09-16 14:01:10|106041.4|106016.4|106041.9|106016.9|106049.1|106024.1|106038.2|106013.2|46
1726495280000|2024-09-16 14:01:20|106041.7|106016.7|106040.4|106015.4|106043.5|106018.5|106040.3|106015.3|28
1726495290000|2024-09-16 14:01:30|106040.3|106015.3|106043|106018|106043.2|106018.2|106040.1|106015.1|21
1726495300000|2024-09-16 14:01:40|106042.6|106017.6|106013.1|105988.1|106042.6|106017.6|106013.1|105988.1|40
1726495310000|2024-09-16 14:01:50|106012.6|105987.6|106011.2|105986.2|106012.6|105987.6|106004.8|105979.8|36
1726495320000|2024-09-16 14:02:00|106010.8|105985.8|106024.2|105999.2|106024.2|105999.2|106008.1|105983.1|58
1726495330000|2024-09-16 14:02:10|106024.3|105999.3|106026.9|106001.9|106028.9|106003.9|106015.8|105990.8|53
1726495340000|2024-09-16 14:02:20|106024.3|105999.3|106029.3|106004.3|106032|106007|106024|105999|47
1726495350000|2024-09-16 14:02:30|106029.2|106004.2|106020.4|105995.4|106029.2|106004.2|106018.6|105993.6|41
1726495360000|2024-09-16 14:02:40|106020.7|105995.7|106015.5|105990.5|106022.9|105997.9|106015.5|105990.5|28
1726495370000|2024-09-16 14:02:50|106015.6|105990.6|106020.9|105995.9|106021.1|105996.1|106015.6|105990.6|32
1726495380000|2024-09-16 14:03:00|106016.9|105991.9|106023.1|105998.1|106024.2|105999.2|106016.9|105991.9|32
1726495390000|2024-09-16 14:03:10|106024.5|105999.5|106035|106010|106035.4|106010.4|106024.5|105999.5|17
1726495400000|2024-09-16 14:03:20|106035.4|106010.4|106045|106020|106045.9|106020.9|106027.6|106002.6|46
1726495410000|2024-09-16 14:03:30|106044.1|106019.1|106047.3|106022.3|106047.5|106022.5|106044.1|106019.1|35
1726495420000|2024-09-16 14:03:40|106047|106022|106049.6|106024.6|106050.6|106025.6|106047|106022|22
1726495430000|2024-09-16 14:03:50|106048.1|106023.1|106061.5|106036.5|106072.6|106047.6|106046.7|106021.7|49
1726495440000|2024-09-16 14:04:00|106061.7|106036.7|106054.4|106029.4|106062.4|106037.4|106054.4|106029.4|26
1726495450000|2024-09-16 14:04:10|106054.6|106029.6|106053.7|106028.7|106056.9|106031.9|106053.5|106028.5|24
1726495460000|2024-09-16 14:04:20|106053.8|106028.8|106056.9|106031.9|106057.2|106032.2|106053.5|106028.5|41
1726495470000|2024-09-16 14:04:30|106057.2|106032.2|106060|106035|106064.3|106039.3|106057.2|106032.2|39
1726495480000|2024-09-16 14:04:40|106059.8|106034.8|106055.1|106030.1|106060.4|106035.4|106054.1|106029.1|17
1726495490000|2024-09-16 14:04:50|106055.3|106030.3|106075|106050|106077.1|106052.1|106055.2|106030.2|38
1726495500000|2024-09-16 14:05:00|106073.4|106048.4|106070.1|106045.1|106074.4|106049.4|106070.1|106045.1|25
1726495510000|2024-09-16 14:05:10|106068.6|106043.6|106072.9|106047.9|106075.6|106050.6|106068.6|106043.6|24
1726495520000|2024-09-16 14:05:20|106072.6|106047.6|106056.5|106006.5|106073.3|106048.3|106035.9|105999.2|39
1726495530000|2024-09-16 14:05:30|106056.3|106006.3|106060|106010|106062.6|106012.6|106056.1|106006.1|28
1726495540000|2024-09-16 14:05:40|106060.2|106010.2|106044.1|105994.1|106061.3|106011.3|106044.1|105994.1|31
1726495550000|2024-09-16 14:05:50|106044.2|105994.2|106064.3|106014.3|106064.3|106016.3|106037.8|105994.2|33
1726495560000|2024-09-16 14:06:00|106069.3|106019.3|106078.2|106028.2|106085.2|106035.2|106069.3|106019.3|34
1726495570000|2024-09-16 14:06:10|106079.2|106029.2|106079.3|106029.3|106080.1|106030.1|106078.1|106028.1|26
1726495580000|2024-09-16 14:06:20|106079.4|106029.4|106079.8|106029.8|106080.6|106030.6|106077.2|106027.2|26
1726495590000|2024-09-16 14:06:30|106079.2|106029.2|106069|106019|106079.4|106029.4|106048.2|106017.6|32
1726495600000|2024-09-16 14:06:40|106069.2|106019.2|106085.7|106035.7|106086.9|106036.9|106068.6|106018.6|42
1726495610000|2024-09-16 14:06:50|106085.8|106035.8|106082.1|106032.1|106089.6|106039.6|106082.1|106032.1|26
1726495620000|2024-09-16 14:07:00|106082.9|106032.9|106097.1|106047.1|106097.5|106047.5|106082.9|106032.9|46
1726495630000|2024-09-16 14:07:10|106096.7|106046.7|106079.2|106054.2|106096.7|106054.2|106059.5|106034.5|43
1726495640000|2024-09-16 14:07:20|106079.4|106054.4|106111.6|106061.6|106112.8|106062.8|106074|106037.6|55
1726495650000|2024-09-16 14:07:30|106108.7|106058.7|106103.5|106053.5|106108.9|106058.9|106100.7|106050.7|43
1726495660000|2024-09-16 14:07:40|106103.6|106053.6|106091.2|106066.2|106108.6|106066.7|106086.5|106052.6|39
1726495670000|2024-09-16 14:07:50|106090.9|106065.9|106085.3|106035.3|106091.7|106066.7|106073.5|106027.6|47
1726495680000|2024-09-16 14:08:00|106083.9|106033.9|106072.3|106022.3|106084.4|106034.4|106061.1|106011.1|65
1726495690000|2024-09-16 14:08:10|106070.6|106020.6|106054.6|106004.6|106070.6|106020.6|106054.6|106004.6|44
1726495700000|2024-09-16 14:08:20|106054.3|106004.3|106050.7|106000.7|106054.3|106004.3|106050.5|106000.5|33
1726495710000|2024-09-16 14:08:30|106050.1|106000.1|106062.3|106012.3|106062.3|106012.3|106049.6|105999.6|24
1726495720000|2024-09-16 14:08:40|106062.9|106012.9|106073.7|106023.7|106073.7|106023.7|106062.9|106012.9|42
1726495730000|2024-09-16 14:08:50|106074.2|106024.2|106085.1|106035.1|106090.7|106040.7|106072.4|106022.4|41
1726495740000|2024-09-16 14:09:00|106084.9|106034.9|106064|106039|106084.9|106043.4|106063.4|106031.3|39
1726495750000|2024-09-16 14:09:10|106063.6|106038.6|106079.3|106054.3|106079.3|106054.3|106062.7|106037.7|38
1726495760000|2024-09-16 14:09:20|106079|106054|106079.7|106054.7|106084.8|106059.8|106077.7|106052.7|30
1726495770000|2024-09-16 14:09:30|106081.7|106056.7|106071.3|106046.3|106086.2|106061.2|106068.5|106043.5|42
1726495780000|2024-09-16 14:09:40|106071.4|106046.4|106060.6|106035.6|106075.2|106050.2|106060.6|106035.6|46
1726495790000|2024-09-16 14:09:50|106060.5|106035.5|106060.1|106035.1|106073.6|106048.6|106059.6|106034.6|43
1726495800000|2024-09-16 14:10:00|106059.5|106034.5|106062.2|106037.2|106063.1|106038.1|106058.8|106033.8|26
1726495810000|2024-09-16 14:10:10|106062|106037|106069.5|106044.5|106069.8|106044.8|106060.2|106035.2|36
1726495820000|2024-09-16 14:10:20|106069.7|106044.7|106052|106027|106069.7|106044.7|106052|106027|49
1726495830000|2024-09-16 14:10:30|106051.7|106026.7|106050.8|106025.8|106054.5|106029.5|106046.7|106021.7|37
1726495840000|2024-09-16 14:10:40|106050.3|106025.3|106031.6|106006.6|106050.3|106025.3|106030.9|106005.9|43
1726495850000|2024-09-16 14:10:50|106031.8|106006.8|106029.9|106004.9|106034|106009|106029.8|106004.8|40
1726495860000|2024-09-16 14:11:00|106029.7|106004.7|106028.3|106003.3|106030.2|106005.2|106022.7|105997.7|27
1726495870000|2024-09-16 14:11:10|106028.5|106003.5|106029.2|106004.2|106029.5|106004.5|106028.3|106003.3|17
1726495880000|2024-09-16 14:11:20|106030.1|106005.1|106088.4|106038.4|106104.2|106054.6|106030.1|106005.1|48
1726495890000|2024-09-16 14:11:30|106087.7|106037.7|106094.1|106044.1|106098.2|106048.2|106087.7|106037.7|34
1726495900000|2024-09-16 14:11:40|106093|106043|106086.2|106036.2|106094.2|106048.9|106073.3|106035.2|21
1726495910000|2024-09-16 14:11:50|106086|106036|106097.8|106047.8|106097.8|106047.8|106077|106027|29
1726495920000|2024-09-16 14:12:00|106098|106048|106096.8|106046.8|106099.1|106049.1|106094.5|106044.5|29
1726495930000|2024-09-16 14:12:10|106097|106047|106098.8|106048.8|106099.2|106049.2|106097|106047|16
1726495940000|2024-09-16 14:12:20|106098.7|106048.7|106092.5|106067.5|106099.3|106068|106087.8|106047.4|26
1726495950000|2024-09-16 14:12:30|106091.7|106066.7|106097.5|106072.5|106101.4|106076.4|106087.8|106062.8|32
1726495960000|2024-09-16 14:12:40|106097.8|106072.8|106097.8|106072.8|106099.2|106074.2|106097.1|106072.1|23
1726495970000|2024-09-16 14:12:50|106097.5|106072.5|106095.5|106070.5|106100.1|106075.1|106095|106070|22
1726495980000|2024-09-16 14:13:00|106095|106070|106085.4|106060.4|106095|106070|106084.9|106059.9|35
1726495990000|2024-09-16 14:13:10|106085.2|106060.2|106066.3|106041.3|106085.7|106060.7|106066.3|106041.3|34
1726496000000|2024-09-16 14:13:20|106066.8|106041.8|106067.4|106042.4|106068.2|106043.2|106065.8|106040.8|35
1726496010000|2024-09-16 14:13:30|106067.1|106042.1|106073.3|106048.3|106086.7|106061.7|106067.1|106042.1|40
1726496020000|2024-09-16 14:13:40|106072.1|106047.1|106076.3|106051.3|106077.3|106052.3|106070.4|106045.4|25
1726496030000|2024-09-16 14:13:50|106076|106051|106073.4|106048.4|106076|106051|106066.3|106041.3|33
1726496040000|2024-09-16 14:14:00|106073.8|106048.8|106067.5|106042.5|106074.1|106049.1|106067.2|106042.2|33
1726496050000|2024-09-16 14:14:10|106067.6|106042.6|106074.1|106049.1|106074.1|106049.1|106066.2|106041.2|26
1726496060000|2024-09-16 14:14:20|106074.5|106049.5|106079.3|106054.3|106079.5|106054.5|106074.5|106049.5|32
1726496070000|2024-09-16 14:14:30|106079.2|106054.2|106077.4|106052.4|106079.2|106054.2|106076.3|106051.3|10
1726496080000|2024-09-16 14:14:40|106077.6|106052.6|106080.6|106055.6|106081.6|106056.6|106074.5|106049.5|38
1726496090000|2024-09-16 14:14:50|106080.3|106055.3|106081.5|106056.5|106082.6|106057.6|106080.3|106055.3|19
1726496100000|2024-09-16 14:15:00|106081.4|106056.4|106078.7|106053.7|106082.2|106057.2|106077.4|106052.4|36
1726496110000|2024-09-16 14:15:10|106079|106054|106067.7|106042.7|106082.3|106057.3|106066.9|106041.9|52
1726496120000|2024-09-16 14:15:20|106067.1|106042.1|106067.8|106042.8|106068.5|106043.5|106066.5|106041.5|24
1726496130000|2024-09-16 14:15:30|106068.3|106043.3|106067.9|106042.9|106073.3|106048.3|106067.9|106042.9|24
1726496140000|2024-09-16 14:15:40|106068.3|106043.3|106067.3|106042.3|106068.4|106043.4|106064.8|106039.8|40
1726496150000|2024-09-16 14:15:50|106067.1|106042.1|106058.6|106033.6|106067.1|106042.1|106058.4|106033.4|22
1726496160000|2024-09-16 14:16:00|106058.8|106033.8|106058.5|106033.5|106065.4|106040.4|106058.3|106033.3|27
1726496170000|2024-09-16 14:16:10|106058.6|106033.6|106050.8|106025.8|106058.6|106033.6|106048.5|106023.5|33
1726496180000|2024-09-16 14:16:20|106050.2|106025.2|106035.8|106010.8|106062|106025.3|106032.8|105995.4|46
1726496190000|2024-09-16 14:16:30|106035.9|106010.9|106045.6|106020.6|106051.3|106026.3|106034.9|106009.9|30
1726496200000|2024-09-16 14:16:40|106045.3|106020.3|106044|106019|106046.6|106021.6|106042.6|106017.6|35
1726496210000|2024-09-16 14:16:50|106043.9|106018.9|106047.2|106022.2|106047.9|106022.9|106043.9|106018.9|24
1726496220000|2024-09-16 14:17:00|106046.9|106021.9|106051|106026|106051.1|106026.1|106046|106021|24
1726496230000|2024-09-16 14:17:10|106051.1|106026.1|106046.1|106021.1|106051.1|106026.1|106041.2|106016.2|27
1726496240000|2024-09-16 14:17:20|106046|106021|106056.8|106031.8|106056.8|106031.8|106043.5|106018.5|36
1726496250000|2024-09-16 14:17:30|106057|106032|106052.4|106027.4|106057|106032|106051.8|106026.8|32
1726496260000|2024-09-16 14:17:40|106052.5|106027.5|106051.4|106026.4|106052.5|106027.5|106051.1|106026.1|12
1726496270000|2024-09-16 14:17:50|106051.3|106026.3|106055.4|106030.4|106056.7|106031.7|106051.3|106026.3|31
1726496280000|2024-09-16 14:18:00|106055.3|106030.3|106048|106023|106055.3|106030.3|106047.1|106022.1|25
1726496290000|2024-09-16 14:18:10|106047.9|106022.9|106049.1|106024.1|106049.5|106024.5|106047.9|106022.9|18
1726496300000|2024-09-16 14:18:20|106049|106024|106051|106026|106051.6|106026.6|106049|106024|22
1726496310000|2024-09-16 14:18:30|106051.2|106026.2|106049.6|106024.6|106051.2|106026.2|106048.6|106023.6|18
1726496320000|2024-09-16 14:18:40|106049.3|106024.3|106049.5|106024.5|106055.4|106030.4|106049.3|106024.3|27
1726496330000|2024-09-16 14:18:50|106049.7|106024.7|106052.7|106027.7|106053.7|106028.7|106049.6|106024.6|19
1726496340000|2024-09-16 14:19:00|106052.2|106027.2|106044.2|106019.2|106052.7|106027.7|106041|106016|33
1726496350000|2024-09-16 14:19:10|106044.1|106019.1|106048.5|106023.5|106048.6|106023.6|106044.1|106019.1|24
1726496360000|2024-09-16 14:19:20|106048.2|106023.2|106050.5|106025.5|106051|106026|106044.4|106019.4|24
1726496370000|2024-09-16 14:19:30|106050.8|106025.8|106051.5|106026.5|106052.2|106027.2|106049.2|106024.2|20
1726496380000|2024-09-16 14:19:40|106051.4|106026.4|106051.6|106026.6|106055.5|106030.5|106051.1|106026.1|22
1726496390000|2024-09-16 14:19:50|106051.7|106026.7|106058.3|106033.3|106058.3|106033.3|106051.7|106026.7|11
1726496400000|2024-09-16 14:20:00|106058|106033|106062.9|106037.9|106063.5|106038.5|106058|106033|21
1726496410000|2024-09-16 14:20:10|106063.6|106038.6|106063|106038|106063.9|106038.9|106058.5|106033.5|22
1726496420000|2024-09-16 14:20:20|106063.3|106038.3|106103.2|106053.2|106104.9|106069.7|106062|106037|26
1726496430000|2024-09-16 14:20:30|106103.5|106053.5|106092.4|106042.4|106103.5|106068.6|106091.7|106041.7|36
1726496440000|2024-09-16 14:20:40|106092.7|106042.7|106090.2|106040.2|106092.8|106042.8|106087.8|106037.8|30
1726496450000|2024-09-16 14:20:50|106090.3|106040.3|106104.4|106054.4|106105|106055|106086.4|106036.4|39
1726496460000|2024-09-16 14:21:00|106104.2|106054.2|106104.5|106054.5|106106.6|106056.6|106102.7|106052.7|37
1726496470000|2024-09-16 14:21:10|106104.4|106054.4|106105.6|106055.6|106106.2|106056.2|106103.6|106053.6|25
1726496480000|2024-09-16 14:21:20|106105.9|106055.9|106092.8|106067.8|106106.7|106067.8|106092.4|106054.6|20
1726496490000|2024-09-16 14:21:30|106093.2|106068.2|106087.9|106062.9|106093.2|106068.2|106087.2|106062.2|27
1726496500000|2024-09-16 14:21:40|106087.4|106062.4|106086|106061|106088.6|106063.6|106086|106061|21
1726496510000|2024-09-16 14:21:50|106088|106063|106087.6|106062.6|106095.5|106070.5|106086.4|106061.4|28
1726496520000|2024-09-16 14:22:00|106087.2|106062.2|106091.5|106066.5|106091.5|106066.5|106086.8|106061.8|30
1726496530000|2024-09-16 14:22:10|106091.6|106066.6|106096.3|106071.3|106099.9|106074.9|106091.6|106066.6|28
1726496540000|2024-09-16 14:22:20|106096.8|106071.8|106083.4|106058.4|106097.5|106072.5|106082|106057|42
1726496550000|2024-09-16 14:22:30|106083.5|106058.5|106081|106056|106083.5|106058.5|106080.2|106055.2|24
1726496560000|2024-09-16 14:22:40|106081.9|106056.9|106083.2|106058.2|106085.9|106060.9|106081.2|106056.2|23
1726496570000|2024-09-16 14:22:50|106083|106058|106089.7|106064.7|106089.7|106064.7|106079.1|106054.1|29
1726496580000|2024-09-16 14:23:00|106089.5|106064.5|106091.9|106066.9|106091.9|106066.9|106086.2|106061.2|22
1726496590000|2024-09-16 14:23:10|106092.4|106067.4|106101.6|106076.6|106101.9|106076.9|106092.4|106067.4|27
1726496600000|2024-09-16 14:23:20|106101.2|106076.2|106088.3|106063.3|106101.2|106076.2|106085.7|106060.7|46
1726496610000|2024-09-16 14:23:30|106088.1|106063.1|106098.3|106073.3|106098.3|106073.3|106087.3|106062.3|45
1726496620000|2024-09-16 14:23:40|106098.4|106073.4|106095.3|106070.3|106109.6|106084.6|106094.2|106069.2|35
1726496630000|2024-09-16 14:23:50|106094.8|106069.8|106097.5|106072.5|106097.5|106072.5|106089.5|106064.5|34
1726496640000|2024-09-16 14:24:00|106097.3|106072.3|106101|106076|106106.5|106081.5|106095.6|106070.6|37
1726496650000|2024-09-16 14:24:10|106100.7|106075.7|106103.2|106078.2|106105.1|106080.1|106100.3|106075.3|29
1726496660000|2024-09-16 14:24:20|106102.7|106077.7|106102.5|106077.5|106105.9|106080.9|106101.5|106076.5|25
1726496670000|2024-09-16 14:24:30|106103.2|106078.2|106097.6|106072.6|106103.3|106078.3|106096.5|106071.5|27
1726496680000|2024-09-16 14:24:40|106097.5|106072.5|106105|106080|106105|106080|106097.5|106072.5|32
1726496690000|2024-09-16 14:24:50|106105.2|106080.2|106099.3|106074.3|106105.4|106080.4|106099.3|106074.3|32
1726496700000|2024-09-16 14:25:00|106098.4|106073.4|106100.1|106075.1|106105.7|106080.7|106096|106071|37
1726496710000|2024-09-16 14:25:10|106100.2|106075.2|106107.5|106082.5|106107.5|106082.5|106100.2|106075.2|37
1726496720000|2024-09-16 14:25:20|106107.1|106082.1|106102.5|106077.5|106107.1|106082.1|106102.5|106077.5|22
1726496730000|2024-09-16 14:25:30|106102|106077|106086.6|106061.6|106102|106077|106086.3|106061.3|34
1726496740000|2024-09-16 14:25:40|106086.4|106061.4|106086.6|106061.6|106086.6|106061.6|106085.9|106060.9|19
1726496750000|2024-09-16 14:25:50|106086.5|106061.5|106082.5|106057.5|106087.4|106062.4|106081.3|106056.3|22
1726496760000|2024-09-16 14:26:00|106082.1|106057.1|106080.1|106055.1|106082.9|106057.9|106077.8|106052.8|38
1726496770000|2024-09-16 14:26:10|106079.9|106054.9|106075|106050|106079.9|106054.9|106074|106049|30
1726496780000|2024-09-16 14:26:20|106074.2|106049.2|106069.1|106044.1|106074.6|106049.6|106068.5|106043.5|25
1726496790000|2024-09-16 14:26:30|106068.9|106043.9|106089.5|106064.5|106089.5|106064.5|106068.7|106043.7|36
1726496800000|2024-09-16 14:26:40|106089.1|106064.1|106090.1|106065.1|106090.1|106065.1|106087.6|106062.6|18
1726496810000|2024-09-16 14:26:50|106090.4|106065.4|106086.4|106061.4|106090.8|106065.8|106085.9|106060.9|25
1726496820000|2024-09-16 14:27:00|106086.6|106061.6|106086|106061|106087.4|106062.4|106086|106061|14
1726496830000|2024-09-16 14:27:10|106086.9|106061.9|106086.3|106061.3|106087.9|106062.9|106085.8|106060.8|22
1726496840000|2024-09-16 14:27:20|106086.8|106061.8|106102.2|106077.2|106108.5|106083.5|106086.8|106061.8|18
1726496850000|2024-09-16 14:27:30|106100.9|106075.9|106103.5|106078.5|106103.6|106078.6|106100.7|106075.7|19
1726496860000|2024-09-16 14:27:40|106103.6|106078.6|106104.3|106079.3|106104.5|106079.5|106098.9|106073.9|28
1726496870000|2024-09-16 14:27:50|106104.1|106079.1|106100.1|106075.1|106104.1|106079.1|106098.2|106073.2|29
1726496880000|2024-09-16 14:28:00|106099.7|106074.7|106103.1|106078.1|106103.2|106078.2|106099.7|106074.7|13
1726496890000|2024-09-16 14:28:10|106103.3|106078.3|106101.5|106076.5|106103.6|106078.6|106101.1|106076.1|21
1726496900000|2024-09-16 14:28:20|106101.4|106076.4|106101.8|106076.8|106102.3|106077.3|106101.3|106076.3|21
1726496910000|2024-09-16 14:28:30|106101.6|106076.6|106093.4|106068.4|106101.6|106076.6|106087.8|106062.8|32
1726496920000|2024-09-16 14:28:40|106094.3|106069.3|106096.1|106071.1|106096.1|106071.1|106094.3|106069.3|13
1726496930000|2024-09-16 14:28:50|106097.9|106072.9|106103.3|106078.3|106105.3|106080.3|106097.8|106072.8|23
1726496940000|2024-09-16 14:29:00|106103.2|106078.2|106103.6|106078.6|106103.9|106078.9|106103.1|106078.1|10
1726496950000|2024-09-16 14:29:10|106100|106075|106097.3|106072.3|106101.1|106076.1|106097.1|106072.1|26
1726496960000|2024-09-16 14:29:20|106094|106069|106082.3|106057.3|106094|106069|106080.9|106055.9|23
1726496970000|2024-09-16 14:29:30|106081.8|106056.8|106078|106053|106083.7|106058.7|106077.6|106052.6|19
1726496980000|2024-09-16 14:29:40|106077.8|106052.8|106078.2|106053.2|106080|106055|106077.2|106052.2|20
1726496990000|2024-09-16 14:29:50|106078|106053|106069.5|106044.5|106078|106053|106067.2|106042.2|27
1726497000000|2024-09-16 14:30:00|106069.6|106044.6|106071.3|106046.3|106071.6|106046.6|106065.2|106040.2|35
1726497010000|2024-09-16 14:30:10|106071.7|106046.7|106081.3|106056.3|106084.3|106059.3|106071.3|106046.3|27
1726497020000|2024-09-16 14:30:20|106080.2|106055.2|106080.3|106055.3|106081.4|106056.4|106079.5|106054.5|29
1726497030000|2024-09-16 14:30:30|106081.2|106056.2|106123.5|106098.5|106126.6|106101.6|106080.7|106055.7|36
1726497040000|2024-09-16 14:30:40|106124.3|106099.3|106140.9|106115.9|106142|106117|106119.3|106094.3|47
1726497050000|2024-09-16 14:30:50|106140.7|106115.7|106133.6|106108.6|106140.7|106115.7|106133.2|106108.2|51
1726497060000|2024-09-16 14:31:00|106133.4|106108.4|106115.2|106090.2|106134.1|106109.1|106114.8|106089.8|38
1726497070000|2024-09-16 14:31:10|106112.1|106087.1|106123.6|106098.6|106124.3|106099.3|106110|106085|35
1726497080000|2024-09-16 14:31:20|106124|106099|106126.2|106101.2|106127.8|106102.8|106124|106099|26
1726497090000|2024-09-16 14:31:30|106126.9|106101.9|106132.1|106107.1|106133.5|106108.5|106125.4|106100.4|29
1726497100000|2024-09-16 14:31:40|106131.7|106106.7|106135|106110|106135|106110|106128.5|106103.5|22
1726497110000|2024-09-16 14:31:50|106134.9|106109.9|106156.8|106131.8|106165.4|106140.4|106134.9|106109.9|38
1726497120000|2024-09-16 14:32:00|106156.6|106131.6|106171|106146|106172.5|106147.5|106156.6|106131.6|44
1726497130000|2024-09-16 14:32:10|106170.7|106145.7|106155.1|106130.1|106171.2|106146.2|106155.1|106130.1|30
1726497140000|2024-09-16 14:32:20|106155.8|106130.8|106162.7|106137.7|106165.9|106140.9|106155.8|106130.8|32
1726497150000|2024-09-16 14:32:30|106162.5|106137.5|106179.1|106154.1|106180.7|106155.7|106162|106137|28
1726497160000|2024-09-16 14:32:40|106179.2|106154.2|106185.7|106160.7|106187.9|106162.9|106179.2|106154.2|18
1726497170000|2024-09-16 14:32:50|106184.8|106159.8|106171.9|106146.9|106184.8|106159.8|106169.4|106144.4|29
1726497180000|2024-09-16 14:33:00|106172.1|106147.1|106172.6|106147.6|106177.2|106152.2|106171.7|106146.7|32
1726497190000|2024-09-16 14:33:10|106172.9|106147.9|106191.8|106166.8|106197.8|106172.8|106172.7|106147.7|44
1726497200000|2024-09-16 14:33:20|106192.3|106167.3|106186.8|106161.8|106192.9|106167.9|106186.5|106161.5|26
1726497210000|2024-09-16 14:33:30|106186.5|106161.5|106192.7|106167.7|106196.1|106171.1|106186.5|106161.5|21
1726497220000|2024-09-16 14:33:40|106192.6|106167.6|106179.5|106154.5|106192.6|106167.6|106178.7|106153.7|25
1726497230000|2024-09-16 14:33:50|106179.7|106154.7|106186.9|106161.9|106193.1|106168.1|106179.7|106154.7|36
1726497240000|2024-09-16 14:34:00|106186.7|106161.7|106183.7|106158.7|106189.3|106164.3|106183.4|106158.4|30
1726497250000|2024-09-16 14:34:10|106183.3|106158.3|106184.5|106159.5|106190.2|106165.2|106183.2|106158.2|26
1726497260000|2024-09-16 14:34:20|106184.7|106159.7|106180.6|106155.6|106187.2|106162.2|106179.1|106154.1|35
1726497270000|2024-09-16 14:34:30|106180.2|106155.2|106176.3|106151.3|106180.2|106155.2|106174.5|106149.5|25
1726497280000|2024-09-16 14:34:40|106176|106151|106180.1|106155.1|106180.1|106155.1|106176|106151|20
1726497290000|2024-09-16 14:34:50|106180.2|106155.2|106170.7|106145.7|106185.3|106160.3|106169|106144|24
1726497300000|2024-09-16 14:35:00|106170.6|106145.6|106181.5|106156.5|106181.5|106156.5|106170.6|106145.6|30
1726497310000|2024-09-16 14:35:10|106181.7|106156.7|106174.1|106149.1|106187.3|106162.3|106171.1|106146.1|31
1726497320000|2024-09-16 14:35:20|106173.7|106148.7|106174.4|106149.4|106175.1|106150.1|106171.1|106146.1|21
1726497330000|2024-09-16 14:35:30|106174.7|106149.7|106149.9|106124.9|106174.7|106149.7|106149.9|106124.9|22
1726497340000|2024-09-16 14:35:40|106150|106125|106152|106127|106152|106127|106149.4|106124.4|20
1726497350000|2024-09-16 14:35:50|106152.1|106127.1|106151.4|106126.4|106152.1|106127.1|106150.1|106125.1|14
1726497360000|2024-09-16 14:36:00|106151.8|106126.8|106152.3|106127.3|106158.6|106133.6|106150.3|106125.3|43
1726497370000|2024-09-16 14:36:10|106151.9|106126.9|106152.1|106127.1|106153.2|106128.2|106149.8|106124.8|24
1726497380000|2024-09-16 14:36:20|106152.4|106127.4|106154.8|106129.8|106154.8|106129.8|106152|106127|21
1726497390000|2024-09-16 14:36:30|106154.3|106129.3|106151.8|106126.8|106154.3|106129.3|106151.1|106126.1|29
1726497400000|2024-09-16 14:36:40|106151.1|106126.1|106148.5|106123.5|106152.6|106127.6|106147.8|106122.8|20
1726497410000|2024-09-16 14:36:50|106147.9|106122.9|106116.9|106091.9|106147.9|106122.9|106115|106090|38
1726497420000|2024-09-16 14:37:00|106117.1|106092.1|106087.4|106062.4|106117.1|106092.1|106087.4|106062.4|37
1726497430000|2024-09-16 14:37:10|106088.1|106063.1|106107.1|106082.1|106107.1|106082.1|106079.9|106054.9|36
1726497440000|2024-09-16 14:37:20|106105.7|106080.7|106109.9|106084.9|106115.1|106090.1|106105.7|106080.7|30
1726497450000|2024-09-16 14:37:30|106110.1|106085.1|106101.3|106076.3|106110.9|106085.9|106100.3|106075.3|29
1726497460000|2024-09-16 14:37:40|106101.7|106076.7|106099.1|106074.1|106101.7|106076.7|106096.3|106071.3|29
1726497470000|2024-09-16 14:37:50|106099.4|106074.4|106096.5|106071.5|106100.3|106075.3|106095.7|106070.7|22
1726497480000|2024-09-16 14:38:00|106096.7|106071.7|106093.8|106068.8|106098.3|106073.3|106093.8|106068.8|28
1726497490000|2024-09-16 14:38:10|106093.1|106068.1|106085.5|106060.5|106093.8|106068.8|106082|106057|42
1726497500000|2024-09-16 14:38:20|106085.8|106060.8|106091.6|106066.6|106101|106076|106082.2|106057.2|58
1726497510000|2024-09-16 14:38:30|106092.5|106067.5|106091.3|106066.3|106092.5|106067.5|106087.1|106062.1|23
1726497520000|2024-09-16 14:38:40|106091|106066|106090.8|106065.8|106091.3|106066.3|106090.8|106065.8|7
1726497530000|2024-09-16 14:38:50|106090.6|106065.6|106090.8|106065.8|106090.8|106065.8|106089.9|106064.9|11
1726497540000|2024-09-16 14:39:00|106091|106066|106088.8|106063.8|106092.9|106067.9|106088.6|106063.6|15
1726497550000|2024-09-16 14:39:10|106088.9|106063.9|106104.9|106079.9|106104.9|106079.9|106088.9|106063.9|25
1726497560000|2024-09-16 14:39:20|106105|106080|106095.7|106070.7|106105|106080|106092.6|106067.6|31
1726497570000|2024-09-16 14:39:30|106095.5|106070.5|106111.8|106086.8|106112.5|106087.5|106095.5|106070.5|36
1726497580000|2024-09-16 14:39:40|106112.1|106087.1|106121.9|106096.9|106121.9|106096.9|106112.1|106087.1|23
1726497590000|2024-09-16 14:39:50|106121.5|106096.5|106089.7|106064.7|106122.8|106097.8|106087.4|106062.4|44
1726497600000|2024-09-16 14:40:00|106090.4|106065.4|106115.9|106090.9|106119.5|106094.5|106087.3|106062.3|47
1726497610000|2024-09-16 14:40:10|106117.3|106092.3|106116.8|106091.8|106119.8|106094.8|106115.5|106090.5|25
1726497620000|2024-09-16 14:40:20|106117|106092|106116.3|106091.3|106117.3|106092.3|106116.1|106091.1|19
1726497630000|2024-09-16 14:40:30|106116.5|106091.5|106139.4|106114.4|106139.4|106114.4|106116.4|106091.4|27
1726497640000|2024-09-16 14:40:40|106140.7|106115.7|106140.4|106115.4|106144|106119|106135.7|106110.7|37
1726497650000|2024-09-16 14:40:50|106140|106115|106141.9|106116.9|106145.1|106120.1|106136.4|106111.4|37
1726497660000|2024-09-16 14:41:00|106141.8|106116.8|106140.5|106115.5|106144.2|106119.2|106138.9|106113.9|34
1726497670000|2024-09-16 14:41:10|106140.9|106115.9|106129.5|106104.5|106141.8|106116.8|106127.2|106102.2|29
1726497680000|2024-09-16 14:41:20|106129.7|106104.7|106141.7|106116.7|106142.2|106117.2|106129.4|106104.4|26
1726497690000|2024-09-16 14:41:30|106140.8|106115.8|106145.4|106120.4|106145.6|106120.6|106140.8|106115.8|26
1726497700000|2024-09-16 14:41:40|106145.6|106120.6|106142.6|106117.6|106145.7|106120.7|106142.6|106117.6|22
1726497710000|2024-09-16 14:41:50|106142.1|106117.1|106143.5|106118.5|106143.5|106118.5|106136.4|106111.4|20
1726497720000|2024-09-16 14:42:00|106144.2|106119.2|106157.8|106132.8|106157.8|106132.8|106144.2|106119.2|29
1726497730000|2024-09-16 14:42:10|106157.7|106132.7|106158.1|106133.1|106162.9|106137.9|106151.4|106126.4|26
1726497740000|2024-09-16 14:42:20|106159.5|106134.5|106160.7|106135.7|106164.4|106139.4|106156.9|106131.9|31
1726497750000|2024-09-16 14:42:30|106160.2|106135.2|106164.9|106139.9|106169.1|106144.1|106158.5|106133.5|33
1726497760000|2024-09-16 14:42:40|106165.9|106140.9|106150.2|106125.2|106165.9|106140.9|106150.2|106125.2|38
1726497770000|2024-09-16 14:42:50|106149.5|106124.5|106150.6|106125.6|106151|106126|106148.6|106123.6|21
1726497780000|2024-09-16 14:43:00|106150.7|106125.7|106153.7|106128.7|106154.5|106129.5|106150.3|106125.3|28
1726497790000|2024-09-16 14:43:10|106154.1|106129.1|106157|106132|106160|106135|106153.9|106128.9|28
1726497800000|2024-09-16 14:43:20|106156.7|106131.7|106154.9|106129.9|106156.9|106131.9|106153.8|106128.8|28
1726497810000|2024-09-16 14:43:30|106155|106130|106166.8|106141.8|106166.8|106141.8|106150.4|106125.4|23
1726497820000|2024-09-16 14:43:40|106166.9|106141.9|106167.8|106142.8|106171.5|106146.5|106165.8|106140.8|32
1726497830000|2024-09-16 14:43:50|106168.1|106143.1|106165|106140|106168.7|106143.7|106165|106140|25
1726497840000|2024-09-16 14:44:00|106164.8|106139.8|106163.6|106138.6|106164.8|106139.8|106162.1|106137.1|20
1726497850000|2024-09-16 14:44:10|106163.5|106138.5|106170.3|106145.3|106170.3|106145.3|106163.2|106138.2|15
1726497860000|2024-09-16 14:44:20|106170|106145|106171.5|106146.5|106171.6|106146.6|106167.8|106142.8|22
1726497870000|2024-09-16 14:44:30|106171.3|106146.3|106177.1|106152.1|106177.1|106152.1|106170.9|106145.9|15
1726497880000|2024-09-16 14:44:40|106176.8|106151.8|106181.9|106156.9|106181.9|106156.9|106176.2|106151.2|14
1726497890000|2024-09-16 14:44:50|106185.9|106160.9|106178.4|106153.4|106185.9|106160.9|106177.6|106152.6|26
1726497900000|2024-09-16 14:45:00|106178.1|106153.1|106169.2|106144.2|106178.1|106153.1|106165.5|106140.5|29
1726497910000|2024-09-16 14:45:10|106173.8|106148.8|106175.2|106150.2|106175.2|106150.2|106167.6|106142.6|26
1726497920000|2024-09-16 14:45:20|106174.9|106149.9|106176.7|106151.7|106176.9|106151.9|106174.9|106149.9|19
1726497930000|2024-09-16 14:45:30|106176.9|106151.9|106180.5|106155.5|106180.6|106155.6|106176.2|106151.2|16
1726497940000|2024-09-16 14:45:40|106181|106156|106188.2|106163.2|106189.5|106164.5|106181|106156|28
1726497950000|2024-09-16 14:45:50|106189|106164|106186.4|106161.4|106189.3|106164.3|106184.1|106159.1|27
1726497960000|2024-09-16 14:46:00|106186.7|106161.7|106179|106154|106186.8|106161.8|106176|106151|33
1726497970000|2024-09-16 14:46:10|106178.9|106153.9|106174.3|106149.3|106179.1|106154.1|106174.1|106149.1|14
1726497980000|2024-09-16 14:46:20|106173.8|106148.8|106191.6|106166.6|106193.7|106168.7|106173.8|106148.8|18
1726497990000|2024-09-16 14:46:30|106191.3|106166.3|106212.3|106187.3|106212.3|106187.3|106184.2|106159.2|37
1726498000000|2024-09-16 14:46:40|106213.2|106188.2|106225.1|106200.1|106226.1|106201.1|106211.5|106186.5|50
1726498010000|2024-09-16 14:46:50|106225.3|106200.3|106215.8|106190.8|106229.9|106204.9|106213.9|106188.9|40
1726498020000|2024-09-16 14:47:00|106216.1|106191.1|106192.1|106167.1|106216.1|106191.1|106192.1|106167.1|40
1726498030000|2024-09-16 14:47:10|106192.4|106167.4|106199.1|106174.1|106204.7|106179.7|106190.7|106165.7|38
1726498040000|2024-09-16 14:47:20|106198.9|106173.9|106184.3|106159.3|106198.9|106173.9|106182.2|106157.2|39
1726498050000|2024-09-16 14:47:30|106183.6|106158.6|106189.4|106164.4|106191.2|106166.2|106183.6|106158.6|26
1726498060000|2024-09-16 14:47:40|106189.5|106164.5|106197.1|106172.1|106202.5|106177.5|106189.5|106164.5|25
1726498070000|2024-09-16 14:47:50|106197.3|106172.3|106198.7|106173.7|106198.8|106173.8|106195.6|106170.6|22
1726498080000|2024-09-16 14:48:00|106199.2|106174.2|106200.6|106175.6|106203.7|106178.7|106198.5|106173.5|32
1726498090000|2024-09-16 14:48:10|106200.8|106175.8|106202|106177|106204.3|106179.3|106198.9|106173.9|40
1726498100000|2024-09-16 14:48:20|106202.2|106177.2|106207.7|106182.7|106211|106186|106201.5|106176.5|34
1726498110000|2024-09-16 14:48:30|106207.3|106182.3|106203.9|106178.9|106207.3|106182.3|106203.1|106178.1|37
1726498120000|2024-09-16 14:48:40|106204.2|106179.2|106204|106179|106205.1|106180.1|106204|106179|14
1726498130000|2024-09-16 14:48:50|106203.5|106178.5|106201.3|106176.3|106203.5|106178.5|106195.4|106170.4|29
1726498140000|2024-09-16 14:49:00|106201.6|106176.6|106182.2|106157.2|106201.6|106176.6|106182.2|106157.2|37
1726498150000|2024-09-16 14:49:10|106181.8|106156.8|106176|106151|106181.8|106156.8|106167.7|106142.7|40
1726498160000|2024-09-16 14:49:20|106176.4|106151.4|106159.7|106134.7|106184.4|106159.4|106159.6|106134.6|35
1726498170000|2024-09-16 14:49:30|106159.5|106134.5|106156.3|106131.3|106161.2|106136.2|106154.2|106129.2|33
1726498180000|2024-09-16 14:49:40|106156.5|106131.5|106156.3|106131.3|106157.5|106132.5|106156.1|106131.1|21
1726498190000|2024-09-16 14:49:50|106155.9|106130.9|106159.6|106134.6|106161.6|106136.6|106143.8|106109|29
1726498200000|2024-09-16 14:50:00|106157.3|106132.3|106161.1|106136.1|106168.7|106143.7|106157.3|106132.3|47
1726498210000|2024-09-16 14:50:10|106160.8|106135.8|106161.5|106136.5|106162.5|106137.5|106156.9|106131.9|37
1726498220000|2024-09-16 14:50:20|106162|106137|106162.7|106137.7|106169|106144|106162|106137|30
1726498230000|2024-09-16 14:50:30|106162.5|106137.5|106150.1|106125.1|106162.5|106137.5|106149.9|106124.9|24
1726498240000|2024-09-16 14:50:40|106150.5|106125.5|106131.1|106106.1|106151|106126|106130.9|106105.9|39
1726498250000|2024-09-16 14:50:50|106130.9|106105.9|106133.2|106108.2|106137|106112|106130.1|106105.1|32
1726498260000|2024-09-16 14:51:00|106133.1|106108.1|106142.6|106117.6|106143.2|106118.2|106133|106108|34
1726498270000|2024-09-16 14:51:10|106142.3|106117.3|106138.8|106113.8|106142.7|106117.7|106137.9|106112.9|40
1726498280000|2024-09-16 14:51:20|106139|106114|106116.2|106091.2|106139|106114|106115.7|106090.7|45
1726498290000|2024-09-16 14:51:30|106116.4|106091.4|106119.3|106094.3|106120.7|106095.7|106116.4|106091.4|24
1726498300000|2024-09-16 14:51:40|106118.9|106093.9|106138.5|106113.5|106139.2|106114.2|106117.8|106092.8|53
1726498310000|2024-09-16 14:51:50|106138.9|106113.9|106146.6|106121.6|106146.6|106121.6|106138.9|106113.9|33
1726498320000|2024-09-16 14:52:00|106146.3|106121.3|106147.1|106122.1|106151.2|106126.2|106137.9|106112.9|43
1726498330000|2024-09-16 14:52:10|106143.9|106118.9|106150.1|106125.1|106150.9|106125.9|106137|106112|37
1726498340000|2024-09-16 14:52:20|106149.6|106124.6|106147.4|106122.4|106151.9|106126.9|106147.4|106122.4|28
1726498350000|2024-09-16 14:52:30|106147.2|106122.2|106148.4|106123.4|106157.7|106132.7|106146.9|106121.9|34
1726498360000|2024-09-16 14:52:40|106148.1|106123.1|106171.4|106146.4|106171.4|106146.4|106147.7|106122.7|35
1726498370000|2024-09-16 14:52:50|106171.6|106146.6|106180.7|106155.7|106180.7|106155.7|106171.1|106146.1|34
1726498380000|2024-09-16 14:53:00|106180.6|106155.6|106181.2|106156.2|106186.1|106161.1|106179.1|106154.1|48
1726498390000|2024-09-16 14:53:10|106181.1|106156.1|106178.9|106153.9|106193.8|106168.8|106178.9|106153.9|32
1726498400000|2024-09-16 14:53:20|106179|106154|106172.8|106147.8|106179.1|106154.1|106170|106145|35
1726498410000|2024-09-16 14:53:30|106173.1|106148.1|106169.2|106144.2|106174.6|106149.6|106169.2|106144.2|31
1726498420000|2024-09-16 14:53:40|106168.4|106143.4|106170.1|106145.1|106170.6|106145.6|106164.9|106139.9|31
1726498430000|2024-09-16 14:53:50|106169.8|106144.8|106156.2|106131.2|106169.8|106144.8|106155.9|106130.9|32
1726498440000|2024-09-16 14:54:00|106156.5|106131.5|106163.6|106138.6|106164.3|106139.3|106156.3|106131.3|26
1726498450000|2024-09-16 14:54:10|106164.4|106139.4|106168.6|106143.6|106169.8|106144.8|106164.4|106139.4|15
1726498460000|2024-09-16 14:54:20|106169.7|106144.7|106169.4|106144.4|106172.5|106147.5|106168.6|106143.6|25
1726498470000|2024-09-16 14:54:30|106168.6|106143.6|106168.2|106143.2|106168.9|106143.9|106162.5|106137.5|40
1726498480000|2024-09-16 14:54:40|106167.8|106142.8|106167.1|106142.1|106171.4|106146.4|106167.1|106142.1|23
1726498490000|2024-09-16 14:54:50|106167.4|106142.4|106165.5|106140.5|106167.8|106142.8|106164.5|106139.5|20
1726498500000|2024-09-16 14:55:00|106165.3|106140.3|106164.8|106139.8|106166.3|106141.3|106163.4|106138.4|19
1726498510000|2024-09-16 14:55:10|106164.9|106139.9|106168.9|106143.9|106170.3|106145.3|106164.7|106139.7|25
1726498520000|2024-09-16 14:55:20|106169|106144|106173.4|106148.4|106173.9|106148.9|106169|106144|31
1726498530000|2024-09-16 14:55:30|106173.1|106148.1|106169.6|106144.6|106173.1|106148.1|106169.3|106144.3|22
1726498540000|2024-09-16 14:55:40|106169.2|106144.2|106172.8|106147.8|106172.8|106147.8|106164.6|106139.6|37
1726498550000|2024-09-16 14:55:50|106173.8|106148.8|106160|106135|106173.8|106148.8|106160|106135|35
1726498560000|2024-09-16 14:56:00|106159.7|106134.7|106142.1|106117.1|106159.7|106134.7|106135.9|106110.9|35
1726498570000|2024-09-16 14:56:10|106141.4|106116.4|106125.2|106100.2|106142.3|106117.3|106124.6|106099.6|44
1726498580000|2024-09-16 14:56:20|106124.9|106099.9|106128.4|106103.4|106128.4|106103.4|106124|106099|36
1726498590000|2024-09-16 14:56:30|106128.6|106103.6|106129.5|106104.5|106137.6|106112.6|106126.6|106101.6|45
1726498600000|2024-09-16 14:56:40|106126.7|106101.7|106129|106104|106129.1|106104.1|106118.9|106093.9|43
1726498610000|2024-09-16 14:56:50|106129.3|106104.3|106130.9|106105.9|106133.1|106108.1|106129.3|106104.3|26
1726498620000|2024-09-16 14:57:00|106130.2|106105.2|106123.7|106098.7|106130.2|106105.2|106120.2|106095.2|41
1726498630000|2024-09-16 14:57:10|106124|106099|106116.5|106091.5|106124|106099|106114.8|106089.8|29
1726498640000|2024-09-16 14:57:20|106116.3|106091.3|106131.4|106106.4|106131.8|106106.8|106113.4|106088.4|33
1726498650000|2024-09-16 14:57:30|106131.1|106106.1|106137.2|106112.2|106139.4|106114.4|106131.1|106106.1|27
1726498660000|2024-09-16 14:57:40|106137.4|106112.4|106122.2|106097.2|106145.3|106120.3|106118.3|106093.3|30
1726498670000|2024-09-16 14:57:50|106122.4|106097.4|106114.5|106089.5|106126.1|106101.1|106114.3|106089.3|34
1726498680000|2024-09-16 14:58:00|106115.2|106090.2|106109.8|106084.8|106115.7|106090.7|106109.6|106084.6|22
1726498690000|2024-09-16 14:58:10|106109.6|106084.6|106095.8|106070.8|106114.2|106089.2|106094.1|106069.1|32
1726498700000|2024-09-16 14:58:20|106096|106071|106092.4|106067.4|106101.9|106076.9|106092.4|106067.4|24
1726498710000|2024-09-16 14:58:30|106092.1|106067.1|106093.9|106068.9|106093.9|106068.9|106092.1|106067.1|7
1726498720000|2024-09-16 14:58:40|106094.1|106069.1|106094|106069|106094.5|106069.5|106093|106068|24
1726498730000|2024-09-16 14:58:50|106094.2|106069.2|106106.8|106081.8|106106.9|106081.9|106085.8|106060.8|38
1726498740000|2024-09-16 14:59:00|106107.3|106082.3|106106.3|106081.3|106107.6|106082.6|106105.7|106080.7|13
1726498750000|2024-09-16 14:59:10|106106.1|106081.1|106110.7|106085.7|106113.1|106088.1|106106.1|106081.1|27
1726498760000|2024-09-16 14:59:20|106109.7|106084.7|106106.8|106081.8|106111.5|106086.5|106106.2|106081.2|19
1726498770000|2024-09-16 14:59:30|106107|106082|106104.8|106079.8|106107.6|106082.6|106103.6|106078.6|30
1726498780000|2024-09-16 14:59:40|106101.5|106076.5|106105.4|106080.4|106106.8|106081.8|106101.3|106076.3|39
1726498790000|2024-09-16 14:59:50|106105.6|106080.6|106106.4|106081.4|106106.4|106081.4|106104.1|106079.1|25
1726498800000|2024-09-16 15:00:00|106106.8|106081.8|106114.7|106089.7|106115|106090|106106.8|106081.8|21
1726498810000|2024-09-16 15:00:10|106114.8|106089.8|106139.8|106114.8|106143.5|106118.5|106114.8|106089.8|34
1726498820000|2024-09-16 15:00:20|106140.6|106115.6|106136.7|106111.7|106142.6|106117.6|106136.5|106111.5|41
1726498830000|2024-09-16 15:00:30|106137|106112|106147.2|106122.2|106147.3|106122.3|106137|106112|30
1726498840000|2024-09-16 15:00:40|106146.7|106121.7|106147|106122|106147.2|106122.2|106145.9|106120.9|24
1726498850000|2024-09-16 15:00:50|106146.4|106121.4|106149.1|106124.1|106150.5|106125.5|106146.1|106121.1|17
1726498860000|2024-09-16 15:01:00|106148.8|106123.8|106169.9|106144.9|106173.5|106148.5|106148.8|106123.8|33
1726498870000|2024-09-16 15:01:10|106168.4|106143.4|106163.7|106138.7|106169|106144|106163.6|106138.6|27
1726498880000|2024-09-16 15:01:20|106164.7|106139.7|106153.2|106128.2|106164.7|106139.7|106151.5|106126.5|24
1726498890000|2024-09-16 15:01:30|106152.9|106127.9|106154.2|106129.2|106158.8|106133.8|106152.9|106127.9|28
1726498900000|2024-09-16 15:01:40|106154.5|106129.5|106156.3|106131.3|106158.4|106133.4|106154.5|106129.5|20
1726498910000|2024-09-16 15:01:50|106157.1|106132.1|106155.4|106130.4|106157.6|106132.6|106153.5|106128.5|31
1726498920000|2024-09-16 15:02:00|106156.1|106131.1|106157.7|106132.7|106158|106133|106156.1|106131.1|14
1726498930000|2024-09-16 15:02:10|106158.1|106133.1|106157.3|106132.3|106158.5|106133.5|106157.1|106132.1|12
1726498940000|2024-09-16 15:02:20|106158|106133|106156.9|106131.9|106158.4|106133.4|106156.2|106131.2|11
1726498950000|2024-09-16 15:02:30|106156.6|106131.6|106146.5|106121.5|106161.4|106136.4|106146.4|106121.4|17
1726498960000|2024-09-16 15:02:40|106146.3|106121.3|106120.2|106095.2|106146.3|106121.3|106119.7|106094.7|31
1726498970000|2024-09-16 15:02:50|106119.9|106094.9|106118.1|106093.1|106119.9|106094.9|106112.4|106087.4|30
1726498980000|2024-09-16 15:03:00|106117.7|106092.7|106113.7|106088.7|106117.8|106092.8|106109.6|106084.6|39
1726498990000|2024-09-16 15:03:10|106113.4|106088.4|106098.3|106073.3|106113.4|106088.4|106097.4|106072.4|41
1726499000000|2024-09-16 15:03:20|106097.5|106072.5|106098.2|106073.2|106098.9|106073.9|106091.5|106066.5|38
1726499010000|2024-09-16 15:03:30|106098.3|106073.3|106103.2|106078.2|106103.5|106078.5|106098.3|106073.3|11
1726499020000|2024-09-16 15:03:40|106103.4|106078.4|106126.5|106101.5|106139.8|106114.8|106103.4|106078.4|33
1726499030000|2024-09-16 15:03:50|106126|106101|106130.2|106105.2|106131.2|106106.2|106124.4|106099.4|24
1726499040000|2024-09-16 15:04:00|106130|106105|106136.7|106111.7|106136.7|106111.7|106130|106105|35
1726499050000|2024-09-16 15:04:10|106136.9|106111.9|106136.1|106111.1|106136.9|106111.9|106135.3|106110.3|16
1726499060000|2024-09-16 15:04:20|106136|106111|106123.5|106098.5|106136|106111|106123.5|106098.5|24
1726499070000|2024-09-16 15:04:30|106122.5|106097.5|106122.7|106097.7|106123.2|106098.2|106116.1|106091.1|35
1726499080000|2024-09-16 15:04:40|106121.8|106096.8|106122.5|106097.5|106122.7|106097.7|106121|106096|28
1726499090000|2024-09-16 15:04:50|106121.9|106096.9|106125.8|106100.8|106128.9|106103.9|106121.6|106096.6|25
1726499100000|2024-09-16 15:05:00|106125.3|106100.3|106125.3|106100.3|106127.4|106102.4|106117.4|106092.4|37
1726499110000|2024-09-16 15:05:10|106125.2|106100.2|106101.3|106076.3|106125.6|106100.6|106100.7|106062.8|35
1726499120000|2024-09-16 15:05:20|106101.7|106076.7|106100.5|106075.5|106102.4|106077.4|106100.2|106075.2|25
1726499130000|2024-09-16 15:05:30|106100.3|106075.3|106096.9|106071.9|106100.3|106075.3|106096.3|106071.3|22
1726499140000|2024-09-16 15:05:40|106097|106072|106113.5|106088.5|106113.5|106088.5|106096.7|106071.7|22
1726499150000|2024-09-16 15:05:50|106114|106089|106115.1|106090.1|106115.3|106090.3|106113.6|106088.6|23
1726499160000|2024-09-16 15:06:00|106115.4|106090.4|106137.7|106112.7|106137.8|106112.8|106113.6|106088.6|45
1726499170000|2024-09-16 15:06:10|106139.5|106114.5|106145|106120|106145.7|106120.7|106139.5|106114.5|29
1726499180000|2024-09-16 15:06:20|106144.9|106119.9|106141.3|106116.3|106147.2|106122.2|106141.3|106116.3|29
1726499190000|2024-09-16 15:06:30|106141.2|106116.2|106144.7|106119.7|106144.7|106119.7|106141.2|106116.2|22
1726499200000|2024-09-16 15:06:40|106144.8|106119.8|106141.7|106116.7|106144.9|106119.9|106141.1|106116.1|34
1726499210000|2024-09-16 15:06:50|106141.1|106116.1|106141.3|106116.3|106142.4|106117.4|106141.1|106116.1|10
1726499220000|2024-09-16 15:07:00|106141.5|106116.5|106140.1|106115.1|106144.4|106119.4|106139.5|106114.5|30
1726499230000|2024-09-16 15:07:10|106139.6|106114.6|106117.5|106092.5|106141.6|106116.6|106115.6|106090.6|39
1726499240000|2024-09-16 15:07:20|106117.7|106092.7|106125.1|106100.1|106125.5|106100.5|106117.1|106092.1|27
1726499250000|2024-09-16 15:07:30|106124.9|106099.9|106139.4|106114.4|106141.7|106116.7|106124.9|106099.9|29
1726499260000|2024-09-16 15:07:40|106139.1|106114.1|106138.6|106113.6|106139.3|106114.3|106137.7|106112.7|13
1726499270000|2024-09-16 15:07:50|106138.7|106113.7|106137|106112|106140.2|106115.2|106136.3|106111.3|24
1726499280000|2024-09-16 15:08:00|106137.2|106112.2|106116.8|106091.8|106137.2|106112.2|106116.7|106091.7|38
1726499290000|2024-09-16 15:08:10|106116.5|106091.5|106102.1|106077.1|106116.5|106091.5|106102.1|106077.1|33
1726499300000|2024-09-16 15:08:20|106101.7|106076.7|106088.5|106063.5|106101.7|106076.7|106088.3|106063.3|38
1726499310000|2024-09-16 15:08:30|106087.9|106062.9|106071.4|106046.4|106087.9|106062.9|106071.1|106046.1|42
1726499320000|2024-09-16 15:08:40|106071.8|106046.8|106082.8|106057.8|106084.6|106059.6|106071.8|106046.8|34
1726499330000|2024-09-16 15:08:50|106083.4|106058.4|106081.3|106056.3|106083.5|106058.5|106081|106056|16
1726499340000|2024-09-16 15:09:00|106081.9|106056.9|106081.4|106056.4|106086|106061|106081.1|106056.1|30
1726499350000|2024-09-16 15:09:10|106081.6|106056.6|106077.1|106052.1|106082.8|106057.8|106077.1|106052.1|21
1726499360000|2024-09-16 15:09:20|106076.9|106051.9|106074.9|106049.9|106076.9|106051.9|106074.9|106049.9|20
1726499370000|2024-09-16 15:09:30|106074.2|106049.2|106067.2|106042.2|106080.8|106055.8|106066.2|106041.2|44
1726499380000|2024-09-16 15:09:40|106067|106042|106061.7|106036.7|106067|106042|106053.8|106028.8|30
1726499390000|2024-09-16 15:09:50|106067.5|106042.5|106068.5|106043.5|106078.4|106053.4|106066.3|106041.3|42
1726499400000|2024-09-16 15:10:00|106069.8|106044.8|106073.7|106048.7|106073.7|106048.7|106069|106044|17
1726499410000|2024-09-16 15:10:10|106075.1|106050.1|106076.5|106051.5|106076.8|106051.8|106075|106050|18
1726499420000|2024-09-16 15:10:20|106076.7|106051.7|106079.4|106054.4|106084.8|106059.8|106076.7|106051.7|33
1726499430000|2024-09-16 15:10:30|106079.5|106054.5|106063.4|106038.4|106079.8|106054.8|106063.4|106038.4|44
1726499440000|2024-09-16 15:10:40|106063.3|106038.3|106067|106017|106071.1|106038.3|106061.7|106014|37
1726499450000|2024-09-16 15:10:50|106067.2|106017.2|106068.6|106018.6|106069|106019|106066|106016|27
1726499460000|2024-09-16 15:11:00|106068.8|106018.8|106080.4|106030.4|106081|106031|106068.8|106018.8|25
1726499470000|2024-09-16 15:11:10|106080.3|106030.3|106063.9|106038.9|106080.3|106040.1|106063.4|106026.8|19
1726499480000|2024-09-16 15:11:20|106064.1|106039.1|106073.5|106048.5|106081.3|106056.3|106064|106039|38
1726499490000|2024-09-16 15:11:30|106073.1|106048.1|106075.9|106050.9|106076.2|106051.2|106073.1|106048.1|27
1726499500000|2024-09-16 15:11:40|106075.8|106050.8|106073.9|106048.9|106076.2|106051.2|106070.9|106045.9|27
1726499510000|2024-09-16 15:11:50|106073.8|106048.8|106070.5|106045.5|106073.8|106048.8|106070.5|106045.5|14
1726499520000|2024-09-16 15:12:00|106069.9|106044.9|106068.3|106043.3|106074.9|106049.9|106068.3|106043.3|31
1726499530000|2024-09-16 15:12:10|106068.2|106043.2|106068.1|106043.1|106070|106045|106068.1|106043.1|13
1726499540000|2024-09-16 15:12:20|106066.6|106041.6|106108.1|106058.1|106109.7|106065.1|106066.6|106041.6|40
1726499550000|2024-09-16 15:12:30|106107.8|106057.8|106110.2|106060.2|106110.8|106060.8|106107.3|106057.3|24
1726499560000|2024-09-16 15:12:40|106110|106060|106105.2|106055.2|106110.9|106060.9|106105.2|106055.2|22
1726499570000|2024-09-16 15:12:50|106101.3|106051.3|106079.7|106054.7|106101.3|106058.3|106078.5|106051.3|19
1726499580000|2024-09-16 15:13:00|106079.9|106054.9|106078.4|106053.4|106082.4|106057.4|106078.2|106053.2|24
1726499590000|2024-09-16 15:13:10|106078.7|106053.7|106097|106072|106097.2|106072.2|106074.9|106049.9|34
1726499600000|2024-09-16 15:13:20|106096.5|106071.5|106102|106077|106102.3|106077.3|106089.9|106064.9|26
1726499610000|2024-09-16 15:13:30|106100.6|106075.6|106093.2|106068.2|106100.8|106075.8|106092.9|106067.9|27
1726499620000|2024-09-16 15:13:40|106093|106068|106085.7|106060.7|106093|106068|106077.8|106052.8|45
1726499630000|2024-09-16 15:13:50|106085.8|106060.8|106086.2|106061.2|106088.9|106063.9|106084.9|106059.9|37
1726499640000|2024-09-16 15:14:00|106086.5|106061.5|106088.8|106063.8|106089.9|106064.9|106086.5|106061.5|30
1726499650000|2024-09-16 15:14:10|106088.7|106063.7|106102.7|106077.7|106102.9|106077.9|106087.9|106062.9|39
1726499660000|2024-09-16 15:14:20|106102.9|106077.9|106102.3|106077.3|106103|106078|106101|106076|28
1726499670000|2024-09-16 15:14:30|106102|106077|106108|106083|106108|106083|106100.8|106075.8|32
1726499680000|2024-09-16 15:14:40|106108.9|106083.9|106099.5|106074.5|106109.4|106084.4|106098.5|106073.5|30
1726499690000|2024-09-16 15:14:50|106099.3|106074.3|106114.3|106089.3|106115.7|106090.7|106098.7|106073.7|37
1726499700000|2024-09-16 15:15:00|106114.5|106089.5|106096.7|106071.7|106114.5|106089.5|106096.7|106071.7|36
1726499710000|2024-09-16 15:15:10|106097.2|106072.2|106130.3|106080.3|106130.6|106080.6|106097.2|106070.4|33
1726499720000|2024-09-16 15:15:20|106130|106080|106138.3|106088.3|106144.7|106094.7|106129.5|106079.5|37
1726499730000|2024-09-16 15:15:30|106136.6|106086.6|106146|106096|106146.3|106096.3|106135.5|106085.5|34
1726499740000|2024-09-16 15:15:40|106146.4|106096.4|106149.3|106099.3|106150.1|106100.1|106146.1|106096.1|17
1726499750000|2024-09-16 15:15:50|106149.7|106099.7|106134.8|106109.8|106149.7|106109.8|106134.8|106096.4|21
1726499760000|2024-09-16 15:16:00|106134.5|106109.5|106121.5|106096.5|106134.5|106109.5|106120.9|106095.9|24
1726499770000|2024-09-16 15:16:10|106121.4|106096.4|106127.7|106102.7|106127.7|106102.7|106121.4|106096.4|29
1726499780000|2024-09-16 15:16:20|106127.9|106102.9|106130.8|106105.8|106131|106106|106122.7|106097.7|42
1726499790000|2024-09-16 15:16:30|106130.6|106105.6|106121|106096|106130.6|106105.6|106121|106096|19
1726499800000|2024-09-16 15:16:40|106120.3|106095.3|106120|106095|106120.3|106095.3|106118.7|106093.7|19
1726499810000|2024-09-16 15:16:50|106119.7|106094.7|106123.6|106098.6|106124.2|106099.2|106119.1|106094.1|37
1726499820000|2024-09-16 15:17:00|106124|106099|106119.2|106094.2|106125.7|106100.7|106119.1|106094.1|27
1726499830000|2024-09-16 15:17:10|106119.4|106094.4|106159.9|106109.9|106166.3|106116.3|106118.4|106093.4|35
1726499840000|2024-09-16 15:17:20|106159.1|106109.1|106169.9|106119.9|106170.1|106120.1|106158.8|106108.8|29
1726499850000|2024-09-16 15:17:30|106171|106121|106148.2|106123.2|106179.6|106129.6|106147.9|106121|33
1726499860000|2024-09-16 15:17:40|106147.3|106122.3|106145.9|106120.9|106147.3|106122.3|106145.5|106120.5|15
1726499870000|2024-09-16 15:17:50|106146|106121|106149|106124|106151.1|106126.1|106145.6|106120.6|20
1726499880000|2024-09-16 15:18:00|106147.7|106122.7|106145.6|106120.6|106149|106124|106145.6|106120.6|28
1726499890000|2024-09-16 15:18:10|106145.9|106120.9|106141.2|106116.2|106145.9|106120.9|106125.2|106100.2|48
1726499900000|2024-09-16 15:18:20|106142.1|106117.1|106132.5|106107.5|106142.1|106117.1|106131.2|106106.2|33
1726499910000|2024-09-16 15:18:30|106132.6|106107.6|106143.1|106118.1|106144.2|106119.2|106128.8|106103.8|34
1726499920000|2024-09-16 15:18:40|106143|106118|106145.8|106120.8|106146.3|106121.3|106141.9|106116.9|27
1726499930000|2024-09-16 15:18:50|106146.1|106121.1|106149.2|106124.2|106149.2|106124.2|106144.8|106119.8|24
1726499940000|2024-09-16 15:19:00|106149.9|106124.9|106153.2|106128.2|106153.5|106128.5|106149|106124|29
1726499950000|2024-09-16 15:19:10|106153.7|106128.7|106163|106138|106163.9|106138.9|106153.7|106128.7|41
1726499960000|2024-09-16 15:19:20|106163.1|106138.1|106162.7|106137.7|106163.5|106138.5|106161.4|106136.4|14
1726499970000|2024-09-16 15:19:30|106162.5|106137.5|106154.1|106129.1|106162.8|106137.8|106154.1|106129.1|24
1726499980000|2024-09-16 15:19:40|106154.3|106129.3|106158.2|106133.2|106158.6|106133.6|106154.3|106129.3|23
1726499990000|2024-09-16 15:19:50|106158.6|106133.6|106132.5|106107.5|106159.5|106134.5|106130.8|106105.8|34
1726500000000|2024-09-16 15:20:00|106132.8|106107.8|106141|106116|106151.8|106126.8|106132.8|106107.8|32
1726500010000|2024-09-16 15:20:10|106140.7|106115.7|106138.9|106113.9|106140.7|106115.7|106138.3|106113.3|16
1726500020000|2024-09-16 15:20:20|106137.8|106112.8|106142.2|106117.2|106143.6|106118.6|106137.8|106112.8|22
1726500030000|2024-09-16 15:20:30|106142.8|106117.8|106145.5|106120.5|106148.3|106123.3|106141.1|106116.1|21
1726500040000|2024-09-16 15:20:40|106145|106120|106139|106114|106145|106120|106139|106114|14
1726500050000|2024-09-16 15:20:50|106138.8|106113.8|106140.6|106115.6|106140.8|106115.8|106138.8|106113.8|7
1726500060000|2024-09-16 15:21:00|106141|106116|106143.9|106118.9|106143.9|106118.9|106140.4|106115.4|13
1726500070000|2024-09-16 15:21:10|106144.2|106119.2|106144.2|106119.2|106145.7|106120.7|106143.9|106118.9|19
1726500080000|2024-09-16 15:21:20|106145.6|106120.6|106143.3|106118.3|106147.9|106122.9|106142.9|106117.9|17
1726500090000|2024-09-16 15:21:30|106144.1|106119.1|106138.3|106113.3|106149.3|106124.3|106138.1|106113.1|32
1726500100000|2024-09-16 15:21:40|106138.6|106113.6|106138.6|106113.6|106138.8|106113.8|106138.3|106113.3|8
1726500110000|2024-09-16 15:21:50|106138.9|106113.9|106144.7|106119.7|106145|106120|106138.9|106113.9|18
1726500120000|2024-09-16 15:22:00|106145.2|106120.2|106144.8|106119.8|106145.8|106120.8|106144.3|106119.3|19
1726500130000|2024-09-16 15:22:10|106144.9|106119.9|106141.4|106116.4|106145.8|106120.8|106141.4|106116.4|15
1726500140000|2024-09-16 15:22:20|106141.6|106116.6|106146|106121|106146|106121|106141.6|106116.6|15
1726500150000|2024-09-16 15:22:30|106146.2|106121.2|106142.6|106117.6|106146.3|106121.3|106142.6|106117.6|16
1726500160000|2024-09-16 15:22:40|106144.3|106119.3|106134.5|106109.5|106144.3|106119.3|106133.9|106108.9|22
1726500170000|2024-09-16 15:22:50|106134.8|106109.8|106132|106107|106137.1|106112.1|106132|106107|13
1726500180000|2024-09-16 15:23:00|106132.4|106107.4|106130.2|106105.2|106132.4|106107.4|106130.2|106105.2|12
1726500190000|2024-09-16 15:23:10|106130.4|106105.4|106130.1|106105.1|106130.4|106105.4|106129.6|106104.6|9
1726500200000|2024-09-16 15:23:20|106126.4|106101.4|106133.9|106108.9|106133.9|106108.9|106126.4|106101.4|12
1726500210000|2024-09-16 15:23:30|106134.3|106109.3|106141.7|106116.7|106142.2|106117.2|106134.3|106109.3|20
1726500220000|2024-09-16 15:23:40|106141.5|106116.5|106142.9|106117.9|106145.5|106120.5|106141.4|106116.4|14
1726500230000|2024-09-16 15:23:50|106143.1|106118.1|106150.1|106125.1|106150.4|106125.4|106143.1|106118.1|17
1726500240000|2024-09-16 15:24:00|106149.7|106124.7|106150.1|106125.1|106162.6|106137.6|106149.7|106124.7|34
1726500250000|2024-09-16 15:24:10|106149.1|106124.1|106148.1|106123.1|106152.6|106127.6|106148.1|106123.1|21
1726500260000|2024-09-16 15:24:20|106148|106123|106142.4|106117.4|106157.1|106132.1|106139.1|106114.1|31
1726500270000|2024-09-16 15:24:30|106142.2|106117.2|106138.8|106113.8|106142.3|106117.3|106138.1|106113.1|20
1726500280000|2024-09-16 15:24:40|106139.2|106114.2|106133.8|106108.8|106139.6|106114.6|106133.4|106108.4|14
1726500290000|2024-09-16 15:24:50|106134.1|106109.1|106129.1|106104.1|106134.1|106109.1|106129.1|106104.1|25
1726500300000|2024-09-16 15:25:00|106128.7|106103.7|106123.5|106098.5|106128.8|106103.8|106123|106098|24
1726500310000|2024-09-16 15:25:10|106123.2|106098.2|106127.3|106102.3|106133.2|106108.2|106123.2|106098.2|35
1726500320000|2024-09-16 15:25:20|106127.6|106102.6|106138.6|106113.6|106139.3|106114.3|106123.1|106098.1|24
1726500330000|2024-09-16 15:25:30|106138.8|106113.8|106138|106113|106139.6|106114.6|106133.9|106108.9|27
1726500340000|2024-09-16 15:25:40|106137.7|106112.7|106127.9|106102.9|106138.3|106113.3|106124.5|106099.5|19
1726500350000|2024-09-16 15:25:50|106127.8|106102.8|106131.1|106106.1|106131.4|106106.4|106127.2|106102.2|17
1726500360000|2024-09-16 15:26:00|106130.8|106105.8|106120.1|106095.1|106132.2|106107.2|106119.7|106094.7|29
1726500370000|2024-09-16 15:26:10|106120.2|106095.2|106128.6|106103.6|106129.5|106104.5|106120.2|106095.2|21
1726500380000|2024-09-16 15:26:20|106128.7|106103.7|106129.3|106104.3|106131.1|106106.1|106128.7|106103.7|23
1726500390000|2024-09-16 15:26:30|106129.1|106104.1|106127.3|106102.3|106129.8|106104.8|106124.4|106099.4|19
1726500400000|2024-09-16 15:26:40|106127.5|106102.5|106140.2|106115.2|106140.5|106115.5|106126|106101|31
1726500410000|2024-09-16 15:26:50|106139.9|106114.9|106152.1|106127.1|106152.1|106127.1|106139.9|106114.9|28
1726500420000|2024-09-16 15:27:00|106153.7|106128.7|106151.9|106126.9|106155.2|106130.2|106151.3|106126.3|31
1726500430000|2024-09-16 15:27:10|106152.9|106127.9|106147.3|106122.3|106155.8|106130.8|106143.4|106118.4|22
1726500440000|2024-09-16 15:27:20|106146.3|106121.3|106150.8|106125.8|106151.3|106126.3|106145.7|106120.7|28
1726500450000|2024-09-16 15:27:30|106150.7|106125.7|106145.3|106120.3|106150.8|106125.8|106145.1|106120.1|18
1726500460000|2024-09-16 15:27:40|106145.8|106120.8|106145.9|106120.9|106146.3|106121.3|106143.9|106118.9|23
1726500470000|2024-09-16 15:27:50|106145.6|106120.6|106142.6|106117.6|106145.6|106120.6|106140.1|106115.1|27
1726500480000|2024-09-16 15:28:00|106142.8|106117.8|106142.5|106117.5|106144.8|106119.8|106142.5|106117.5|11
1726500490000|2024-09-16 15:28:10|106142.4|106117.4|106140.3|106115.3|106154.5|106129.5|106140.3|106115.3|38
1726500500000|2024-09-16 15:28:20|106139.8|106114.8|106133|106108|106140.4|106115.4|106132.4|106107.4|36
1726500510000|2024-09-16 15:28:30|106133.1|106108.1|106137.5|106112.5|106137.5|106112.5|106132.8|106107.8|10
1726500520000|2024-09-16 15:28:40|106135.7|106110.7|106136.7|106111.7|106137|106112|106134.3|106109.3|30
1726500530000|2024-09-16 15:28:50|106136.4|106111.4|106133.4|106108.4|106136.8|106111.8|106129.8|106104.8|23
1726500540000|2024-09-16 15:29:00|106134.4|106109.4|106129.7|106104.7|106135.5|106110.5|106129|106104|22
1726500550000|2024-09-16 15:29:10|106129.6|106104.6|106125.3|106100.3|106131.2|106106.2|106124.2|106099.2|30
1726500560000|2024-09-16 15:29:20|106125.6|106100.6|106125.6|106100.6|106127.7|106102.7|106125.4|106100.4|13
1726500570000|2024-09-16 15:29:30|106125.3|106100.3|106128|106103|106128.2|106103.2|106125.3|106100.3|12
1726500580000|2024-09-16 15:29:40|106128.4|106103.4|106127.8|106102.8|106128.4|106103.4|106126.9|106101.9|13
1726500590000|2024-09-16 15:29:50|106128|106103|106130.6|106105.6|106131.2|106106.2|106128|106103|18
1726500600000|2024-09-16 15:30:00|106131.4|106106.4|106126.8|106101.8|106131.4|106106.4|106122.5|106097.5|23
1726500610000|2024-09-16 15:30:10|106126.7|106101.7|106123.8|106098.8|106127.1|106102.1|106123.3|106098.3|12
1726500620000|2024-09-16 15:30:20|106124.2|106099.2|106126|106101|106126|106101|106123.4|106098.4|15
1726500630000|2024-09-16 15:30:30|106126.3|106101.3|106124.4|106099.4|106126.5|106101.5|106124.4|106099.4|15
1726500640000|2024-09-16 15:30:40|106124|106099|106125.4|106100.4|106126.3|106101.3|106123.8|106098.8|14
1726500650000|2024-09-16 15:30:50|106125.7|106100.7|106100.1|106050.1|106127.2|106102.2|106086.6|106046.7|29
1726500660000|2024-09-16 15:31:00|106097.9|106047.9|106109.3|106059.3|106113|106063|106096.2|106046.2|63
1726500670000|2024-09-16 15:31:10|106109.2|106059.2|106117.4|106067.4|106117.4|106067.4|106108.4|106058.4|42
1726500680000|2024-09-16 15:31:20|106117.1|106067.1|106119.5|106069.5|106121.2|106071.2|106115.8|106065.8|35
1726500690000|2024-09-16 15:31:30|106119.4|106069.4|106119.2|106069.2|106119.7|106069.7|106115.9|106065.9|17
1726500700000|2024-09-16 15:31:40|106117.6|106067.6|106122.8|106072.8|106124.1|106074.1|106117.6|106067.6|54
1726500710000|2024-09-16 15:31:50|106123.8|106073.8|106125.1|106075.1|106129.6|106079.6|106115.5|106065.5|54
1726500720000|2024-09-16 15:32:00|106125.5|106075.5|106124.4|106074.4|106128.8|106089.2|106109.9|106067.2|30
1726500730000|2024-09-16 15:32:10|106125.2|106075.2|106124.1|106074.1|106127.2|106077.2|106115.4|106065.4|54
1726500740000|2024-09-16 15:32:20|106123.9|106073.9|106120.9|106070.9|106128|106090.6|106108.4|106063.9|54
1726500750000|2024-09-16 15:32:30|106116.6|106066.6|106115.4|106065.4|106123.4|106073.4|106112.1|106062.1|63
1726500760000|2024-09-16 15:32:40|106114.9|106064.9|106117.7|106067.7|106117.7|106067.7|106113.3|106063.3|26
1726500770000|2024-09-16 15:32:50|106117.5|106067.5|106118.8|106068.8|106120.3|106070.3|106114.2|106064.2|37
1726500780000|2024-09-16 15:33:00|106118.5|106068.5|106110.4|106085.4|106127.2|106089.3|106110.1|106067.5|71
1726500790000|2024-09-16 15:33:10|106111.3|106086.3|106120.3|106070.3|106122.6|106086.4|106108.1|106065.9|59
1726500800000|2024-09-16 15:33:20|106108|106083|106138.1|106088.1|106140.3|106090.3|106106.1|106064.9|65
1726500810000|2024-09-16 15:33:30|106137.4|106087.4|106137.5|106087.5|106140.9|106090.9|106133.9|106083.9|53
1726500820000|2024-09-16 15:33:40|106137.4|106087.4|106125.5|106100.5|106138.6|106105|106125|106087.1|39
1726500830000|2024-09-16 15:33:50|106125.6|106100.6|106121.5|106096.5|106127.3|106102.3|106121.1|106096.1|22
1726500840000|2024-09-16 15:34:00|106122|106097|106129.3|106104.3|106132.6|106107.6|106122|106097|34
1726500850000|2024-09-16 15:34:10|106142.7|106092.7|106139.7|106089.7|106143.4|106093.4|106137.1|106087.1|33
1726500860000|2024-09-16 15:34:20|106139.8|106089.8|106146.5|106096.5|106147.2|106097.2|106139.6|106089.6|33
1726500870000|2024-09-16 15:34:30|106145.2|106095.2|106129|106104|106146.1|106109.1|106129|106091|61
1726500880000|2024-09-16 15:34:40|106128.9|106103.9|106129.2|106104.2|106132.7|106107.7|106126.4|106101.4|38
1726500890000|2024-09-16 15:34:50|106128.8|106103.8|106135.6|106085.6|106135.6|106104.9|106122.4|106084.9|29
1726500900000|2024-09-16 15:35:00|106135.5|106085.5|106136.1|106086.1|106136.4|106086.4|106134.7|106084.7|23
1726500910000|2024-09-16 15:35:10|106136|106086|106139.6|106089.6|106144.4|106094.4|106135.7|106085.7|25
1726500920000|2024-09-16 15:35:20|106139.4|106089.4|106136.3|106086.3|106141.8|106091.8|106136.3|106086.3|33
1726500930000|2024-09-16 15:35:30|106136|106086|106124.2|106099.2|106136.4|106099.2|106120.7|106086|25
1726500940000|2024-09-16 15:35:40|106127.2|106102.2|106139.3|106089.3|106140.3|106102.3|106123.4|106082.5|65
1726500950000|2024-09-16 15:35:50|106139.8|106089.8|106140.1|106090.1|106141.8|106091.8|106139|106089|24
1726500960000|2024-09-16 15:36:00|106140|106090|106140.9|106090.9|106144.6|106094.6|106140|106090|26
1726500970000|2024-09-16 15:36:10|106142.5|106092.5|106157.8|106107.8|106159.4|106118.5|106138.7|106092|42
1726500980000|2024-09-16 15:36:20|106156.9|106106.9|106133.4|106108.4|106156.9|106119.5|106130.2|106090.5|44
1726500990000|2024-09-16 15:36:30|106134.4|106109.4|106152.8|106102.8|106155.3|106115.5|106131|106097.4|40
1726501000000|2024-09-16 15:36:40|106153|106103|106159.2|106109.2|106160.5|106110.5|106153|106103|39
1726501010000|2024-09-16 15:36:50|106159.3|106109.3|106155|106130|106164.1|106130|106146.6|106107.9|39
1726501020000|2024-09-16 15:37:00|106154.2|106129.2|106166.6|106116.6|106167.4|106129.5|106151.7|106105.5|58
1726501030000|2024-09-16 15:37:10|106167.1|106117.1|106152|106127|106171.2|106132.7|106151.6|106113.1|76
1726501040000|2024-09-16 15:37:20|106152.4|106127.4|106146.8|106121.8|106169.3|106129.8|106146.8|106110.3|77
1726501050000|2024-09-16 15:37:30|106161.3|106111.3|106171|106121|106175.9|106129.1|106149.4|106110.5|79
1726501060000|2024-09-16 15:37:40|106169.8|106119.8|106172.5|106122.5|106172.8|106135.6|106153.9|106116.9|78
1726501070000|2024-09-16 15:37:50|106170.8|106120.8|106175|106125|106178.5|106132.6|106155.5|106119.5|45
1726501080000|2024-09-16 15:38:00|106176.2|106126.2|106172.4|106122.4|106178.5|106144.1|106165.6|106118.6|36
1726501090000|2024-09-16 15:38:10|106172.1|106122.1|106172.4|106122.4|106174.6|106124.6|106171.9|106121.9|29
1726501100000|2024-09-16 15:38:20|106172.1|106122.1|106184.6|106134.6|106187.1|106137.1|106171.9|106121.9|60
1726501110000|2024-09-16 15:38:30|106183.1|106133.1|106201.3|106151.3|106204.7|106154.7|106182.5|106132.5|72
1726501120000|2024-09-16 15:38:40|106203.2|106153.2|106204.6|106154.6|106206.3|106156.3|106200.6|106150.6|68
1726501130000|2024-09-16 15:38:50|106204.7|106154.7|106204.5|106154.5|106204.7|106154.7|106202.1|106152.1|22
1726501140000|2024-09-16 15:39:00|106208.1|106158.1|106232|106182|106258.5|106208.5|106208.1|106158.1|57
1726501150000|2024-09-16 15:39:10|106232.7|106182.7|106225.2|106175.2|106234.6|106184.6|106220.6|106170.6|69
1726501160000|2024-09-16 15:39:20|106225|106175|106219.4|106169.4|106226.6|106176.6|106213.3|106163.3|77
1726501170000|2024-09-16 15:39:30|106223.3|106173.3|106218.5|106168.5|106225.8|106175.8|106215.7|106165.7|77
1726501180000|2024-09-16 15:39:40|106216.3|106166.3|106203.9|106153.9|106222.2|106172.2|106203.9|106153.9|77
1726501190000|2024-09-16 15:39:50|106203|106153|106200|106150|106207|106157|106199|106149|80
1726501200000|2024-09-16 15:40:00|106201.7|106151.7|106198.2|106148.2|106202.3|106152.3|106191|106141|63
1726501210000|2024-09-16 15:40:10|106197.6|106147.6|106197.5|106147.5|106199.6|106160.5|106181.3|106143.2|70
1726501220000|2024-09-16 15:40:20|106198.3|106148.3|106196.5|106146.5|106200|106156.5|106181.2|106138.9|75
1726501230000|2024-09-16 15:40:30|106197.3|106147.3|106191.1|106141.1|106197.7|106147.7|106190.5|106140.5|52
1726501240000|2024-09-16 15:40:40|106191.2|106141.2|106194.3|106144.3|106201|106161.7|106186.7|106141.2|37
1726501250000|2024-09-16 15:40:50|106194.6|106144.6|106198.3|106148.3|106198.5|106148.5|106192.9|106142.9|44
1726501260000|2024-09-16 15:41:00|106200.4|106150.4|106200.5|106150.5|106200.5|106160.7|106185.5|106144.2|49
1726501270000|2024-09-16 15:41:10|106200.9|106150.9|106201.4|106151.4|106202.6|106152.6|106199.6|106149.6|17
1726501280000|2024-09-16 15:41:20|106201.5|106151.5|106205.8|106155.8|106207.4|106157.4|106198.3|106148.3|42
1726501290000|2024-09-16 15:41:30|106205.5|106155.5|106212.1|106162.1|106226.1|106176.1|106201.5|106151.5|65
1726501300000|2024-09-16 15:41:40|106212.3|106162.3|106216|106166|106216.1|106166.1|106207.8|106157.8|50
1726501310000|2024-09-16 15:41:50|106216.1|106166.1|106221.7|106171.7|106221.7|106171.7|106213.9|106163.9|18
1726501320000|2024-09-16 15:42:00|106222.1|106172.1|106217.6|106167.6|106222.1|106172.1|106207.4|106157.4|56
1726501330000|2024-09-16 15:42:10|106218.6|106168.6|106223|106173|106223.9|106173.9|106216.8|106166.8|35
1726501340000|2024-09-16 15:42:20|106222|106172|106222.9|106172.9|106225.8|106175.8|106211.4|106161.4|34
1726501350000|2024-09-16 15:42:30|106222.8|106172.8|106209.8|106159.8|106225.6|106175.6|106200.3|106150.3|72
1726501360000|2024-09-16 15:42:40|106209.6|106159.6|106219.1|106169.1|106220.8|106185.1|106202.8|106152.8|66
1726501370000|2024-09-16 15:42:50|106219.2|106169.2|106218.6|106168.6|106219.3|106169.3|106214.6|106164.6|47
1726501380000|2024-09-16 15:43:00|106217|106167|106218.8|106168.8|106220.6|106183.9|106208.9|106159.5|68
1726501390000|2024-09-16 15:43:10|106219.7|106169.7|106221.5|106171.5|106222.7|106185.3|106208.3|106169.7|20
1726501400000|2024-09-16 15:43:20|106221.8|106171.8|106212.9|106162.9|106226.3|106188.7|106204.9|106154.9|55
1726501410000|2024-09-16 15:43:30|106213.1|106163.1|106219.8|106169.8|106221.1|106171.1|106213.1|106163.1|60
1726501420000|2024-09-16 15:43:40|106220.4|106170.4|106207.6|106157.6|106223.3|106173.3|106197.8|106147.8|67
1726501430000|2024-09-16 15:43:50|106206.5|106156.5|106209.8|106159.8|106211.7|106161.7|106206.1|106156.1|76
1726501440000|2024-09-16 15:44:00|106209.9|106159.9|106211.1|106161.1|106213|106174.9|106193|106152.3|76
1726501450000|2024-09-16 15:44:10|106212.3|106162.3|106214.9|106164.9|106217|106180.7|106199.2|106160.8|66
1726501460000|2024-09-16 15:44:20|106209.4|106159.4|106196.5|106146.5|106209.4|106172.4|106189.8|106144.9|56
1726501470000|2024-09-16 15:44:30|106197.4|106147.4|106184.1|106134.1|106197.4|106147.4|106183.8|106133.8|40
1726501480000|2024-09-16 15:44:40|106185.5|106135.5|106181.6|106131.6|106187.9|106137.9|106180.3|106130.3|46
1726501490000|2024-09-16 15:44:50|106181.5|106131.5|106178.5|106128.5|106184.4|106134.4|106178.5|106128.5|41
1726501500000|2024-09-16 15:45:00|106178.4|106128.4|106178.1|106128.1|106178.7|106128.7|106165.1|106115.1|54
1726501510000|2024-09-16 15:45:10|106177.5|106127.5|106176.6|106126.6|106179.7|106129.7|106175.8|106125.8|36
1726501520000|2024-09-16 15:45:20|106176|106126|106179.4|106129.4|106180.7|106130.7|106174|106124|34
1726501530000|2024-09-16 15:45:30|106180|106130|106183|106133|106184.6|106134.6|106180|106130|39
1726501540000|2024-09-16 15:45:40|106182.9|106132.9|106181.9|106131.9|106183.7|106133.7|106180.7|106130.7|27
1726501550000|2024-09-16 15:45:50|106182.2|106132.2|106184.5|106134.5|106185.5|106135.5|106181.9|106131.9|50
1726501560000|2024-09-16 15:46:00|106183.3|106133.3|106184.3|106134.3|106185|106135|106179.6|106129.6|31
1726501570000|2024-09-16 15:46:10|106184.2|106134.2|106186.3|106136.3|106186.3|106136.3|106177.6|106127.6|61
1726501580000|2024-09-16 15:46:20|106186.5|106136.5|106191.2|106141.2|106191.2|106141.2|106185.1|106135.1|56
1726501590000|2024-09-16 15:46:30|106191.4|106141.4|106190.2|106140.2|106191.9|106141.9|106189.8|106139.8|11
1726501600000|2024-09-16 15:46:40|106189.8|106139.8|106186.8|106136.8|106192.6|106142.6|106185.9|106135.9|60
1726501610000|2024-09-16 15:46:50|106187.1|106137.1|106188.3|106138.3|106193|106143|106186.6|106136.6|32
1726501620000|2024-09-16 15:47:00|106190.2|106140.2|106185.7|106135.7|106194.2|106144.2|106184.7|106134.7|37
1726501630000|2024-09-16 15:47:10|106187.9|106137.9|106187.1|106137.1|106191.8|106141.8|106182.7|106132.7|30
1726501640000|2024-09-16 15:47:20|106187|106137|106193.8|106143.8|106194.2|106144.2|106185.4|106135.4|21
1726501650000|2024-09-16 15:47:30|106188.4|106138.4|106176.3|106126.3|106190.2|106140.2|106172.8|106122.8|57
1726501660000|2024-09-16 15:47:40|106175.1|106125.1|106181.8|106131.8|106183.9|106133.9|106175.1|106125.1|38
1726501670000|2024-09-16 15:47:50|106181.6|106131.6|106179.8|106129.8|106181.6|106131.6|106179|106129|22
1726501680000|2024-09-16 15:48:00|106179.5|106129.5|106177|106127|106181.4|106131.4|106177|106127|42
1726501690000|2024-09-16 15:48:10|106177.2|106127.2|106173.3|106123.3|106177.3|106127.3|106172|106122|18
1726501700000|2024-09-16 15:48:20|106171.2|106121.2|106174.2|106124.2|106174.2|106124.2|106170.3|106120.3|14
1726501710000|2024-09-16 15:48:30|106178.2|106128.2|106177.7|106127.7|106178.8|106128.8|106173.4|106123.4|57
1726501720000|2024-09-16 15:48:40|106178.3|106128.3|106175.2|106125.2|106178.9|106128.9|106171.6|106121.6|52
1726501730000|2024-09-16 15:48:50|106173.3|106123.3|106168.6|106118.6|106176.3|106126.3|106165.1|106115.1|46
1726501740000|2024-09-16 15:49:00|106169.1|106119.1|106167.7|106117.7|106173.2|106123.2|106165.6|106115.6|52
1726501750000|2024-09-16 15:49:10|106167.5|106117.5|106167.7|106117.7|106169.2|106119.2|106161.4|106111.4|55
1726501760000|2024-09-16 15:49:20|106168.2|106118.2|106163.4|106113.4|106168.6|106118.6|106161.6|106111.6|42
1726501770000|2024-09-16 15:49:30|106163.8|106113.8|106158.5|106108.5|106164.6|106114.6|106153.6|106103.6|66
1726501780000|2024-09-16 15:49:40|106157.3|106107.3|106159.4|106109.4|106162.3|106112.3|106156.5|106106.5|77
1726501790000|2024-09-16 15:49:50|106159.8|106109.8|106159.4|106109.4|106162.6|106112.6|106154.8|106104.8|76
1726501800000|2024-09-16 15:50:00|106158.5|106108.5|106155.8|106105.8|106164.2|106114.2|106155.1|106105.1|41
1726501810000|2024-09-16 15:50:10|106156.4|106106.4|106155|106105|106157.2|106107.2|106153.1|106103.1|41
1726501820000|2024-09-16 15:50:20|106153.8|106103.8|106171.1|106121.1|106171.2|106121.2|106151.7|106101.7|43
1726501830000|2024-09-16 15:50:30|106171|106121|106158.5|106108.5|106172.8|106122.8|106156.5|106106.5|48
1726501840000|2024-09-16 15:50:40|106158.4|106108.4|106155.4|106105.4|106159.3|106109.3|106155.1|106105.1|41
1726501850000|2024-09-16 15:50:50|106155.1|106105.1|106156.3|106106.3|106161.3|106111.3|106155|106105|32
1726501860000|2024-09-16 15:51:00|106156.7|106106.7|106159.4|106109.4|106159.4|106109.4|106154.4|106104.4|26
1726501870000|2024-09-16 15:51:10|106158.4|106108.4|106161.6|106111.6|106165.2|106115.2|106158.4|106108.4|56
1726501880000|2024-09-16 15:51:20|106160.1|106110.1|106165.8|106115.8|106168.6|106118.6|106159.9|106109.9|49
1726501890000|2024-09-16 15:51:30|106165.4|106115.4|106158.5|106108.5|106167.1|106117.1|106155|106105|72
1726501900000|2024-09-16 15:51:40|106159.7|106109.7|106159.8|106109.8|106160|106110|106156.6|106106.6|75
1726501910000|2024-09-16 15:51:50|106158.5|106108.5|106159.9|106109.9|106161.3|106111.3|106157.7|106107.7|65
1726501920000|2024-09-16 15:52:00|106160.3|106110.3|106161.2|106111.2|106171.9|106121.9|106160.3|106110.3|67
1726501930000|2024-09-16 15:52:10|106160.3|106110.3|106160.1|106110.1|106170.3|106120.3|106159|106109|56
1726501940000|2024-09-16 15:52:20|106160.2|106110.2|106162.8|106112.8|106163.4|106113.4|106156.9|106106.9|41
1726501950000|2024-09-16 15:52:30|106163.1|106113.1|106176.1|106126.1|106177|106127|106161.5|106111.5|69
1726501960000|2024-09-16 15:52:40|106176.6|106126.6|106171.6|106121.6|106177.4|106127.4|106169.8|106119.8|66
1726501970000|2024-09-16 15:52:50|106172.4|106122.4|106174.4|106124.4|106176.5|106126.5|106171.3|106121.3|61
1726501980000|2024-09-16 15:53:00|106175.4|106125.4|106169.1|106119.1|106175.4|106125.4|106164.9|106114.9|70
1726501990000|2024-09-16 15:53:10|106169.3|106119.3|106168.1|106118.1|106170.6|106133|106154|106114.9|77
1726502000000|2024-09-16 15:53:20|106166.5|106116.5|106163.6|106113.6|106171.3|106121.3|106162.9|106112.9|45
1726502010000|2024-09-16 15:53:30|106164.6|106114.6|106167.1|106117.1|106170|106129|106150.3|106113.6|77
1726502020000|2024-09-16 15:53:40|106167.4|106117.4|106164.7|106114.7|106170|106120|106163.1|106113.1|31
1726502030000|2024-09-16 15:53:50|106164.8|106114.8|106161.4|106111.4|106164.8|106114.8|106155.8|106105.8|36
1726502040000|2024-09-16 15:54:00|106162.4|106112.4|106162.2|106112.2|106163.5|106113.5|106160.1|106110.1|41
1726502050000|2024-09-16 15:54:10|106168.2|106118.2|106164.2|106114.2|106168.2|106118.2|106163.6|106113.6|30
1726502060000|2024-09-16 15:54:20|106163.6|106113.6|106156.9|106106.9|106164.3|106114.3|106155.7|106105.7|41
1726502070000|2024-09-16 15:54:30|106157.4|106107.4|106160.2|106110.2|106160.2|106110.2|106156.2|106106.2|65
1726502080000|2024-09-16 15:54:40|106159|106109|106162.5|106112.5|106164.5|106114.5|106158.3|106108.3|60
1726502090000|2024-09-16 15:54:50|106162.6|106112.6|106158.7|106108.7|106164.4|106114.4|106158.7|106108.7|47
1726502100000|2024-09-16 15:55:00|106158.4|106108.4|106158.1|106108.1|106161|106111|106156.6|106106.6|77
1726502110000|2024-09-16 15:55:10|106159.4|106109.4|106161.7|106111.7|106163|106113|106156.3|106106.3|74
1726502120000|2024-09-16 15:55:20|106160|106110|106162.8|106112.8|106162.9|106112.9|106155.1|106105.1|46
1726502130000|2024-09-16 15:55:30|106163|106113|106163.8|106113.8|106164.7|106114.7|106163|106113|10
1726502140000|2024-09-16 15:55:40|106163.7|106113.7|106165|106115|106165.2|106115.2|106162.5|106112.5|22
1726502150000|2024-09-16 15:55:50|106164.1|106114.1|106169.1|106119.1|106171.9|106121.9|106160|106110|53
1726502160000|2024-09-16 15:56:00|106169.3|106119.3|106177.2|106127.2|106178.6|106128.6|106165.4|106115.4|56
1726502170000|2024-09-16 15:56:10|106177.5|106127.5|106176.5|106126.5|106187.4|106137.4|106170.3|106120.3|63
1726502180000|2024-09-16 15:56:20|106176.6|106126.6|106200.6|106150.6|106202.2|106152.2|106176.4|106126.4|59
1726502190000|2024-09-16 15:56:30|106201.1|106151.1|106194|106144|106203.2|106153.2|106185.2|106135.2|69
1726502200000|2024-09-16 15:56:40|106194.7|106144.7|106193.5|106143.5|106195.7|106145.7|106191.8|106141.8|33
1726502210000|2024-09-16 15:56:50|106195.1|106145.1|106199.4|106149.4|106200.4|106150.4|106195.1|106145.1|37
1726502220000|2024-09-16 15:57:00|106201.2|106151.2|106189.2|106139.2|106201.2|106151.2|106184.4|106134.4|52
1726502230000|2024-09-16 15:57:10|106188.9|106138.9|106174|106149|106189.6|106149|106169.9|106124|66
1726502240000|2024-09-16 15:57:20|106169|106144|106179.1|106129.1|106182.2|106147.3|106163.5|106119.9|71
1726502250000|2024-09-16 15:57:30|106182.2|106132.2|106166.7|106116.7|106182.2|106132.2|106157|106107|58
1726502260000|2024-09-16 15:57:40|106165.4|106115.4|106163|106113|106165.8|106115.8|106160.4|106110.4|40
1726502270000|2024-09-16 15:57:50|106164.1|106114.1|106160.8|106110.8|106166.6|106116.6|106157.3|106107.3|32
1726502280000|2024-09-16 15:58:00|106159.6|106109.6|106157.3|106107.3|106159.6|106109.6|106146.4|106096.4|72
1726502290000|2024-09-16 15:58:10|106158.4|106108.4|106151.9|106101.9|106162.1|106112.1|106150.1|106100.1|34
1726502300000|2024-09-16 15:58:20|106151.7|106101.7|106136.9|106086.9|106152.6|106102.6|106136.9|106086.9|55
1726502310000|2024-09-16 15:58:30|106139.7|106089.7|106134.6|106109.6|106148.9|106111.6|106132.7|106088.6|72
1726502320000|2024-09-16 15:58:40|106136.1|106111.1|106142.3|106092.3|106146.8|106111.1|106127.9|106090.2|49
1726502330000|2024-09-16 15:58:50|106141.8|106091.8|106141.9|106091.9|106145.7|106095.7|106138.6|106088.6|66
1726502340000|2024-09-16 15:59:00|106142.3|106092.3|106141.8|106091.8|106143.9|106093.9|106138|106088|44
1726502350000|2024-09-16 15:59:10|106141.9|106091.9|106138|106088|106142|106102.1|106120.8|106084|56
1726502360000|2024-09-16 15:59:20|106137.7|106087.7|106138.3|106088.3|106141.1|106091.1|106136.7|106086.7|41
1726502370000|2024-09-16 15:59:30|106138.4|106088.4|106140.3|106090.3|106141.1|106091.1|106138.2|106088.2|29
1726502380000|2024-09-16 15:59:40|106139.9|106089.9|106136.4|106086.4|106141.5|106091.5|106134.6|106084.6|38
1726502390000|2024-09-16 15:59:50|106136.5|106086.5|106138.7|106088.7|106139.7|106089.7|106135|106085|61
1726502400000|2024-09-16 16:00:00|106137.4|106087.4|106131.9|106081.9|106139|106089|106131.3|106081.3|71
1726502410000|2024-09-16 16:00:10|106134.5|106084.5|106117.7|106067.7|106134.8|106084.8|106117.7|106067.7|68
1726502420000|2024-09-16 16:00:20|106121.4|106071.4|106123.2|106073.2|106129.6|106079.6|106119.4|106069.4|58
1726502430000|2024-09-16 16:00:30|106124.4|106074.4|106121.3|106071.3|106125.5|106075.5|106117.9|106067.9|43
1726502440000|2024-09-16 16:00:40|106123.2|106073.2|106124.4|106074.4|106126.8|106076.8|106121.5|106071.5|32
1726502450000|2024-09-16 16:00:50|106124.1|106074.1|106127.3|106077.3|106127.4|106077.4|106124.1|106074.1|21
1726502460000|2024-09-16 16:01:00|106127.8|106077.8|106129.6|106079.6|106134.1|106084.1|106122.3|106072.3|68
1726502470000|2024-09-16 16:01:10|106130.1|106080.1|106138.6|106088.6|106139.6|106089.6|106126.7|106076.7|63
1726502480000|2024-09-16 16:01:20|106135.3|106085.3|106136.7|106086.7|106138.4|106088.4|106132.6|106082.6|68
1726502490000|2024-09-16 16:01:30|106135|106085|106111.1|106061.1|106140.5|106090.5|106108.8|106058.8|73
1726502500000|2024-09-16 16:01:40|106110.9|106060.9|106114.8|106064.8|106117|106067|106110.3|106060.3|69
1726502510000|2024-09-16 16:01:50|106117.3|106067.3|106115.9|106065.9|106117.3|106067.3|106110.8|106060.8|70
1726502520000|2024-09-16 16:02:00|106116.5|106066.5|106117.4|106067.4|106118.7|106068.7|106112.8|106062.8|58
1726502530000|2024-09-16 16:02:10|106118.7|106068.7|106132.4|106082.4|106136.4|106086.4|106116.9|106066.9|65
1726502540000|2024-09-16 16:02:20|106132.1|106082.1|106133.7|106083.7|106134.6|106084.6|106129|106079|38
1726502550000|2024-09-16 16:02:30|106134.4|106084.4|106126.3|106076.3|106134.4|106084.4|106124.5|106074.5|38
1726502560000|2024-09-16 16:02:40|106126.7|106076.7|106120.3|106070.3|106128.1|106078.1|106119.3|106069.3|70
1726502570000|2024-09-16 16:02:50|106120.4|106070.4|106116.1|106066.1|106120.8|106070.8|106114.2|106064.2|49
1726502580000|2024-09-16 16:03:00|106115|106065|106115.3|106065.3|106116.7|106066.7|106111.7|106061.7|72
1726502590000|2024-09-16 16:03:10|106115.1|106065.1|106115.8|106065.8|106117.8|106067.8|106112.2|106062.2|60
1726502600000|2024-09-16 16:03:20|106115.4|106065.4|106122.2|106072.2|106129.6|106079.6|106115.4|106065.4|67
1726502610000|2024-09-16 16:03:30|106119.4|106069.4|106114.8|106064.8|106128.2|106078.2|106114.8|106064.8|69
1726502620000|2024-09-16 16:03:40|106113.4|106063.4|106114.6|106064.6|106117.5|106067.5|106112|106062|76
1726502630000|2024-09-16 16:03:50|106114|106064|106115.5|106065.5|106116.3|106066.3|106111.4|106061.4|64
1726502640000|2024-09-16 16:04:00|106115|106065|106116.6|106066.6|106118.9|106068.9|106113.1|106063.1|71
1726502650000|2024-09-16 16:04:10|106117.7|106067.7|106126.4|106076.4|106129.2|106079.2|106115.3|106065.3|77
1726502660000|2024-09-16 16:04:20|106126.7|106076.7|106128.9|106078.9|106129.2|106079.2|106125.9|106075.9|53
1726502670000|2024-09-16 16:04:30|106127.7|106077.7|106129|106079|106131.3|106081.3|106125.6|106075.6|74
1726502680000|2024-09-16 16:04:40|106128.5|106078.5|106132.1|106082.1|106133.1|106083.1|106125.2|106075.2|76
1726502690000|2024-09-16 16:04:50|106131.3|106081.3|106131.5|106081.5|106136.5|106086.5|106130.3|106080.3|75
1726502700000|2024-09-16 16:05:00|106132.1|106082.1|106133.8|106083.8|106135.2|106085.2|106129.3|106079.3|78
1726502710000|2024-09-16 16:05:10|106133.6|106083.6|106131.1|106081.1|106136.3|106086.3|106129.4|106079.4|75
1726502720000|2024-09-16 16:05:20|106132.4|106082.4|106133.4|106083.4|106133.7|106083.7|106128.7|106078.7|40
1726502730000|2024-09-16 16:05:30|106134.3|106084.3|106132.6|106082.6|106134.6|106084.6|106127.6|106077.6|59
1726502740000|2024-09-16 16:05:40|106133|106083|106133.2|106083.2|106133.2|106083.2|106132.8|106082.8|3
1726502750000|2024-09-16 16:05:50|106133.4|106083.4|106136.3|106086.3|106136.6|106086.6|106133.4|106083.4|25
1726502760000|2024-09-16 16:06:00|106135.7|106085.7|106137.2|106087.2|106141.5|106091.5|106134.4|106084.4|56
1726502770000|2024-09-16 16:06:10|106138.6|106088.6|106136.5|106086.5|106138.7|106088.7|106133.6|106083.6|45
1726502780000|2024-09-16 16:06:20|106136.1|106086.1|106136|106086|106136.8|106086.8|106135.2|106085.2|21
1726502790000|2024-09-16 16:06:30|106135.9|106085.9|106135.3|106085.3|106138.9|106088.9|106130.9|106080.9|72
1726502800000|2024-09-16 16:06:40|106135|106085|106134.9|106084.9|106136.9|106086.9|106132.7|106082.7|75
1726502810000|2024-09-16 16:06:50|106135.3|106085.3|106128.9|106078.9|106138|106088|106127.5|106077.5|77
1726502820000|2024-09-16 16:07:00|106130.1|106080.1|106134.5|106084.5|106137.8|106087.8|106129|106079|60
1726502830000|2024-09-16 16:07:10|106135.4|106085.4|106137.3|106087.3|106139.4|106089.4|106133.8|106083.8|78
1726502840000|2024-09-16 16:07:20|106139.1|106089.1|106137.3|106087.3|106139.4|106089.4|106129.9|106079.9|64
1726502850000|2024-09-16 16:07:30|106137.5|106087.5|106141.8|106091.8|106141.8|106091.8|106137.5|106087.5|30
1726502860000|2024-09-16 16:07:40|106141.2|106091.2|106129.7|106079.7|106142.1|106092.1|106124.5|106074.5|43
1726502870000|2024-09-16 16:07:50|106129.5|106079.5|106132.7|106082.7|106132.7|106082.7|106128.4|106078.4|25
1726502880000|2024-09-16 16:08:00|106132.4|106082.4|106130.4|106080.4|106133.5|106083.5|106128.4|106078.4|40
1726502890000|2024-09-16 16:08:10|106130.2|106080.2|106130.2|106080.2|106132|106082|106123.1|106073.1|45
1726502900000|2024-09-16 16:08:20|106129.8|106079.8|106130.9|106080.9|106136.3|106086.3|106128.6|106078.6|54
1726502910000|2024-09-16 16:08:30|106134.1|106084.1|106127.1|106077.1|106135.2|106085.2|106125.9|106075.9|78
1726502920000|2024-09-16 16:08:40|106127.8|106077.8|106132.9|106082.9|106136.6|106086.6|106126.4|106076.4|48
1726502930000|2024-09-16 16:08:50|106133.6|106083.6|106136.5|106086.5|106142.3|106092.3|106133.6|106083.6|43
1726502940000|2024-09-16 16:09:00|106135.5|106085.5|106131.6|106081.6|106139.2|106089.2|106130.8|106080.8|47
1726502950000|2024-09-16 16:09:10|106132.1|106082.1|106133.4|106083.4|106134.2|106084.2|106131|106081|36
1726502960000|2024-09-16 16:09:20|106132.8|106082.8|106131.5|106081.5|106133.1|106083.1|106130.2|106080.2|33
1726502970000|2024-09-16 16:09:30|106132|106082|106130.5|106080.5|106141.9|106091.9|106130.5|106080.5|74
1726502980000|2024-09-16 16:09:40|106132.1|106082.1|106137.9|106087.9|106139.7|106089.7|106130.8|106080.8|54
1726502990000|2024-09-16 16:09:50|106136.3|106086.3|106161.5|106111.5|106161.5|106111.5|106135.5|106085.5|40
1726503000000|2024-09-16 16:10:00|106161.2|106111.2|106161.8|106111.8|106162.4|106112.4|106158.1|106108.1|33
1726503010000|2024-09-16 16:10:10|106162.2|106112.2|106162.2|106112.2|106162.6|106112.6|106161.5|106111.5|19
1726503020000|2024-09-16 16:10:20|106162.6|106112.6|106162.2|106112.2|106163|106113|106161.5|106111.5|13
1726503030000|2024-09-16 16:10:30|106162|106112|106162.3|106112.3|106162.3|106112.3|106162|106112|4
1726503040000|2024-09-16 16:10:40|106162.5|106112.5|106166.3|106116.3|106167.3|106117.3|106162.1|106112.1|25
1726503050000|2024-09-16 16:10:50|106165.8|106115.8|106172.4|106122.4|106176.5|106126.5|106165.8|106115.8|50
1726503060000|2024-09-16 16:11:00|106172.5|106122.5|106170.7|106120.7|106172.9|106122.9|106165.9|106115.9|32
1726503070000|2024-09-16 16:11:10|106171|106121|106182|106132|106184.5|106134.5|106171|106121|59
1726503080000|2024-09-16 16:11:20|106180.3|106130.3|106182.8|106132.8|106185.2|106135.2|106180.3|106130.3|49
1726503090000|2024-09-16 16:11:30|106182|106132|106183.6|106133.6|106185.9|106135.9|106180.3|106130.3|62
1726503100000|2024-09-16 16:11:40|106183.3|106133.3|106185.9|106135.9|106192.9|106142.9|106181.5|106131.5|38
1726503110000|2024-09-16 16:11:50|106187.9|106137.9|106188.7|106138.7|106192.6|106142.6|106187.9|106137.9|25
1726503120000|2024-09-16 16:12:00|106189.4|106139.4|106188.3|106138.3|106190.4|106140.4|106187.2|106137.2|25
1726503130000|2024-09-16 16:12:10|106188.7|106138.7|106207.5|106157.5|106207.5|106157.5|106187.5|106137.5|44
1726503140000|2024-09-16 16:12:20|106207.3|106157.3|106205.5|106155.5|106207.4|106157.4|106204.6|106154.6|39
1726503150000|2024-09-16 16:12:30|106205.2|106155.2|106205.1|106155.1|106208|106158|106204|106154|28
1726503160000|2024-09-16 16:12:40|106207.8|106157.8|106207.3|106157.3|106212.7|106162.7|106206.8|106156.8|57
1726503170000|2024-09-16 16:12:50|106208.9|106158.9|106208.2|106158.2|106209.3|106159.3|106206.5|106156.5|48
1726503180000|2024-09-16 16:13:00|106203.2|106153.2|106204.4|106154.4|106204.4|106154.4|106195.8|106145.8|37
1726503190000|2024-09-16 16:13:10|106204.2|106154.2|106200.8|106150.8|106204.2|106154.2|106199.8|106149.8|31
1726503200000|2024-09-16 16:13:20|106201|106151|106201.4|106151.4|106204.3|106154.3|106200.7|106150.7|15
1726503210000|2024-09-16 16:13:30|106201.3|106151.3|106208.6|106158.6|106208.6|106158.6|106201.3|106151.3|24
1726503220000|2024-09-16 16:13:40|106209|106159|106204.8|106154.8|106209.1|106159.1|106203.8|106153.8|16
1726503230000|2024-09-16 16:13:50|106204.9|106154.9|106205.6|106155.6|106206|106156|106204.9|106154.9|9
1726503240000|2024-09-16 16:14:00|106205.5|106155.5|106203.5|106153.5|106206.8|106156.8|106198.3|106148.3|31
1726503250000|2024-09-16 16:14:10|106204.8|106154.8|106208.1|106158.1|106214|106164|106204.8|106154.8|20
1726503260000|2024-09-16 16:14:20|106208.3|106158.3|106213.1|106163.1|106213.1|106163.1|106207.5|106157.5|22
1726503270000|2024-09-16 16:14:30|106213.2|106163.2|106212.5|106162.5|106214.8|106164.8|106209.3|106159.3|30
1726503280000|2024-09-16 16:14:40|106212.6|106162.6|106212.8|106162.8|106213.5|106163.5|106210.3|106160.3|37
1726503290000|2024-09-16 16:14:50|106213.2|106163.2|106212|106162|106213.4|106163.4|106211.5|106161.5|17
1726503300000|2024-09-16 16:15:00|106212.3|106162.3|106221.1|106171.1|106221.1|106171.1|106212.3|106162.3|43
1726503310000|2024-09-16 16:15:10|106220.5|106170.5|106218.3|106168.3|106221.7|106171.7|106215.9|106165.9|31
1726503320000|2024-09-16 16:15:20|106218|106168|106213.9|106163.9|106218.1|106168.1|106210.2|106160.2|37
1726503330000|2024-09-16 16:15:30|106214.9|106164.9|106213.9|106163.9|106217.3|106167.3|106211.7|106161.7|34
1726503340000|2024-09-16 16:15:40|106214.6|106164.6|106218.3|106168.3|106219|106169|106214.4|106164.4|24
1726503350000|2024-09-16 16:15:50|106218.2|106168.2|106216.1|106166.1|106218.4|106168.4|106215.4|106165.4|28
1726503360000|2024-09-16 16:16:00|106218.8|106168.8|106226.5|106176.5|106228.5|106178.5|106216.9|106166.9|42
1726503370000|2024-09-16 16:16:10|106227.6|106177.6|106218.9|106168.9|106227.9|106177.9|106218.1|106168.1|42
1726503380000|2024-09-16 16:16:20|106219.1|106169.1|106215.7|106165.7|106219.6|106169.6|106213.7|106163.7|23
1726503390000|2024-09-16 16:16:30|106216.1|106166.1|106218.4|106168.4|106219.8|106169.8|106212.2|106162.2|24
1726503400000|2024-09-16 16:16:40|106218.3|106168.3|106217.8|106167.8|106219|106169|106214.4|106164.4|32
1726503410000|2024-09-16 16:16:50|106217.1|106167.1|106216|106166|106217.3|106167.3|106213.8|106163.8|15
1726503420000|2024-09-16 16:17:00|106215.1|106165.1|106214|106164|106219.9|106169.9|106214|106164|38
1726503430000|2024-09-16 16:17:10|106215.2|106165.2|106218.7|106168.7|106218.7|106168.7|106199.5|106149.5|62
1726503440000|2024-09-16 16:17:20|106218.4|106168.4|106218.7|106168.7|106218.7|106168.7|106213.8|106163.8|37
1726503450000|2024-09-16 16:17:30|106218.2|106168.2|106216.9|106166.9|106218.2|106168.2|106216|106166|20
1726503460000|2024-09-16 16:17:40|106216.5|106166.5|106219.1|106169.1|106219.7|106169.7|106216.5|106166.5|18
1726503470000|2024-09-16 16:17:50|106218.6|106168.6|106221.9|106171.9|106226.8|106176.8|106218.1|106168.1|70
1726503480000|2024-09-16 16:18:00|106221.6|106171.6|106223.5|106173.5|106223.8|106173.8|106219.3|106169.3|36
1726503490000|2024-09-16 16:18:10|106223|106173|106228|106178|106230.1|106180.1|106223|106173|21
1726503500000|2024-09-16 16:18:20|106228.7|106178.7|106229.6|106179.6|106230|106180|106228.4|106178.4|15
1726503510000|2024-09-16 16:18:30|106230|106180|106230.9|106180.9|106233.1|106183.1|106226.4|106176.4|56
1726503520000|2024-09-16 16:18:40|106231.5|106181.5|106229.9|106179.9|106233.7|106183.7|106227.5|106177.5|31
1726503530000|2024-09-16 16:18:50|106229.5|106179.5|106230.6|106180.6|106236.6|106186.6|106229.5|106179.5|55
1726503540000|2024-09-16 16:19:00|106231|106181|106228.9|106178.9|106232.6|106182.6|106227.2|106177.2|36
1726503550000|2024-09-16 16:19:10|106228.6|106178.6|106229.6|106179.6|106235.1|106185.1|106227.4|106177.4|38
1726503560000|2024-09-16 16:19:20|106230.2|106180.2|106232.5|106182.5|106234.6|106184.6|106229.9|106179.9|21
1726503570000|2024-09-16 16:19:30|106231.9|106181.9|106236.9|106186.9|106240.1|106190.1|106227.8|106177.8|29
1726503580000|2024-09-16 16:19:40|106237|106187|106238.5|106188.5|106250.1|106200.1|106237|106187|51
1726503590000|2024-09-16 16:19:50|106237.9|106187.9|106246|106196|106247.3|106197.3|106232.8|106182.8|61
1726503600000|2024-09-16 16:20:00|106245.8|106195.8|106219.6|106169.6|106249.5|106199.5|106216.7|106166.7|74
1726503610000|2024-09-16 16:20:10|106219.9|106169.9|106221.4|106171.4|106222.4|106172.4|106218.3|106168.3|51
1726503620000|2024-09-16 16:20:20|106221.6|106171.6|106223.2|106173.2|106224.1|106174.1|106221.4|106171.4|30
1726503630000|2024-09-16 16:20:30|106223.3|106173.3|106224.5|106174.5|106225.5|106175.5|106222.7|106172.7|22
1726503640000|2024-09-16 16:20:40|106225.1|106175.1|106222.5|106172.5|106227.1|106177.1|106221.8|106171.8|31
1726503650000|2024-09-16 16:20:50|106221.8|106171.8|106222.6|106172.6|106223.1|106173.1|106220.9|106170.9|18
1726503660000|2024-09-16 16:21:00|106221.6|106171.6|106229.1|106179.1|106230.3|106180.3|106221.3|106171.3|24
1726503670000|2024-09-16 16:21:10|106228.4|106178.4|106225.1|106175.1|106228.6|106178.6|106225.1|106175.1|62
1726503680000|2024-09-16 16:21:20|106224.9|106174.9|106236.3|106186.3|106239.6|106189.6|106223.1|106173.1|64
1726503690000|2024-09-16 16:21:30|106237|106187|106240.2|106190.2|106241.6|106191.6|106235.6|106185.6|33
1726503700000|2024-09-16 16:21:40|106239.8|106189.8|106240.1|106190.1|106240.9|106190.9|106239.7|106189.7|13
1726503710000|2024-09-16 16:21:50|106240.5|106190.5|106242.4|106192.4|106245.1|106195.1|106240.4|106190.4|34
1726503720000|2024-09-16 16:22:00|106242|106192|106250.5|106200.5|106250.7|106200.7|106242|106192|34
1726503730000|2024-09-16 16:22:10|106250.1|106200.1|106236.3|106186.3|106250.1|106200.1|106233.6|106183.6|40
1726503740000|2024-09-16 16:22:20|106236.2|106186.2|106232.4|106182.4|106237.5|106187.5|106230.2|106180.2|49
1726503750000|2024-09-16 16:22:30|106232.5|106182.5|106219.1|106169.1|106234.9|106184.9|106218.4|106168.4|33
1726503760000|2024-09-16 16:22:40|106219.5|106169.5|106218.5|106168.5|106223|106173|106215.1|106165.1|36
1726503770000|2024-09-16 16:22:50|106218.4|106168.4|106219.5|106169.5|106220.3|106170.3|106215.8|106165.8|33
1726503780000|2024-09-16 16:23:00|106219.4|106169.4|106224.8|106174.8|106224.8|106174.8|106215.5|106165.5|44
1726503790000|2024-09-16 16:23:10|106225.4|106175.4|106229.8|106179.8|106230.1|106180.1|106225.4|106175.4|27
1726503800000|2024-09-16 16:23:20|106229.5|106179.5|106232.2|106182.2|106232.7|106182.7|106228.3|106178.3|40
1726503810000|2024-09-16 16:23:30|106231.7|106181.7|106235.4|106185.4|106235.8|106185.8|106229.8|106179.8|48
1726503820000|2024-09-16 16:23:40|106232.7|106182.7|106237.2|106187.2|106239.2|106189.2|106232.7|106182.7|26
1726503830000|2024-09-16 16:23:50|106236.8|106186.8|106216|106166|106237|106187|106200.4|106150.4|56
1726503840000|2024-09-16 16:24:00|106215.8|106165.8|106218.3|106168.3|106218.4|106168.4|106215.5|106165.5|23
1726503850000|2024-09-16 16:24:10|106216.9|106166.9|106222.7|106172.7|106224.5|106174.5|106216.9|106166.9|28
1726503860000|2024-09-16 16:24:20|106222.8|106172.8|106222.6|106172.6|106225.2|106175.2|106221.1|106171.1|16
1726503870000|2024-09-16 16:24:30|106222.1|106172.1|106221.9|106171.9|106225|106175|106221.8|106171.8|20
1726503880000|2024-09-16 16:24:40|106222.1|106172.1|106222.3|106172.3|106224.2|106174.2|106215.4|106165.4|30
1726503890000|2024-09-16 16:24:50|106222.5|106172.5|106223.3|106173.3|106225.2|106175.2|106214.9|106164.9|50
1726503900000|2024-09-16 16:25:00|106222.5|106172.5|106220.5|106170.5|106227.2|106177.2|106217.8|106167.8|53
1726503910000|2024-09-16 16:25:10|106222.4|106172.4|106222|106172|106223.2|106173.2|106217.7|106167.7|73
1726503920000|2024-09-16 16:25:20|106222.4|106172.4|106223.5|106173.5|106224.3|106174.3|106217.5|106167.5|58
1726503930000|2024-09-16 16:25:30|106222.7|106172.7|106226.3|106176.3|106230.4|106180.4|106222.7|106172.7|66
1726503940000|2024-09-16 16:25:40|106225.9|106175.9|106224.4|106174.4|106229.2|106179.2|106222.7|106172.7|57
1726503950000|2024-09-16 16:25:50|106224|106174|106219.8|106169.8|106226.5|106176.5|106219.7|106169.7|61
1726503960000|2024-09-16 16:26:00|106219.9|106169.9|106223.2|106173.2|106225.6|106175.6|106218.7|106168.7|30
1726503970000|2024-09-16 16:26:10|106224.6|106174.6|106222.3|106172.3|106224.6|106174.6|106217.4|106167.4|45
1726503980000|2024-09-16 16:26:20|106221.3|106171.3|106228.1|106178.1|106229.1|106179.1|106215.9|106165.9|78
1726503990000|2024-09-16 16:26:30|106229.6|106179.6|106227.8|106177.8|106233.5|106183.5|106227.3|106177.3|60
1726504000000|2024-09-16 16:26:40|106228|106178|106225.2|106175.2|106229|106179|106224|106174|27
1726504010000|2024-09-16 16:26:50|106225.3|106175.3|106228|106178|106229.5|106179.5|106222.3|106172.3|45
1726504020000|2024-09-16 16:27:00|106228.2|106178.2|106208.3|106158.3|106231.1|106181.1|106203.2|106153.2|69
1726504030000|2024-09-16 16:27:10|106208.8|106158.8|106206.6|106156.6|106210.4|106160.4|106206.5|106156.5|38
1726504040000|2024-09-16 16:27:20|106206.7|106156.7|106215.8|106165.8|106215.8|106165.8|106205.3|106155.3|63
1726504050000|2024-09-16 16:27:30|106216.8|106166.8|106221.5|106171.5|106221.8|106171.8|106216.8|106166.8|20
1726504060000|2024-09-16 16:27:40|106221.4|106171.4|106223.5|106173.5|106223.5|106173.5|106221.4|106171.4|10
1726504070000|2024-09-16 16:27:50|106223.6|106173.6|106224.3|106174.3|106224.7|106174.7|106223.3|106173.3|13
1726504080000|2024-09-16 16:28:00|106224.7|106174.7|106224.8|106174.8|106226.8|106176.8|106224.5|106174.5|13
1726504090000|2024-09-16 16:28:10|106225.2|106175.2|106222.7|106172.7|106227.6|106177.6|106220.7|106170.7|56
1726504100000|2024-09-16 16:28:20|106222.4|106172.4|106218.4|106168.4|106222.7|106172.7|106218.4|106168.4|30
1726504110000|2024-09-16 16:28:30|106217.7|106167.7|106215.1|106165.1|106218.7|106168.7|106211.1|106161.1|38
1726504120000|2024-09-16 16:28:40|106214.9|106164.9|106213.9|106163.9|106216.8|106166.8|106211.8|106161.8|29
1726504130000|2024-09-16 16:28:50|106213.8|106163.8|106204|106154|106215.1|106165.1|106204|106154|32
1726504140000|2024-09-16 16:29:00|106204.6|106154.6|106195.2|106145.2|106205.3|106155.3|106193|106143|39
1726504150000|2024-09-16 16:29:10|106196.4|106146.4|106194.4|106144.4|106197.6|106147.6|106193.3|106143.3|49
1726504160000|2024-09-16 16:29:20|106194.7|106144.7|106187.6|106137.6|106197|106147|106185.3|106135.3|48
1726504170000|2024-09-16 16:29:30|106186.5|106136.5|106189.9|106139.9|106190.2|106140.2|106184.8|106134.8|57
1726504180000|2024-09-16 16:29:40|106189.7|106139.7|106187.4|106137.4|106189.7|106139.7|106185.8|106135.8|52
1726504190000|2024-09-16 16:29:50|106185.6|106135.6|106185.2|106135.2|106186.2|106136.2|106183.1|106133.1|29
1726504200000|2024-09-16 16:30:00|106186.4|106136.4|106185|106135|106186.6|106136.6|106183.4|106133.4|35
1726504210000|2024-09-16 16:30:10|106184.5|106134.5|106171.5|106121.5|106184.5|106134.5|106169.4|106119.4|41
1726504220000|2024-09-16 16:30:20|106171.2|106121.2|106170|106120|106173.3|106123.3|106169.9|106119.9|21
1726504230000|2024-09-16 16:30:30|106170.2|106120.2|106169.3|106119.3|106170.4|106120.4|106169.2|106119.2|13
1726504240000|2024-09-16 16:30:40|106169.2|106119.2|106171.8|106121.8|106171.8|106121.8|106169.1|106119.1|14
1726504250000|2024-09-16 16:30:50|106173.5|106123.5|106171.3|106121.3|106178.8|106128.8|106169.1|106119.1|44
1726504260000|2024-09-16 16:31:00|106170.7|106120.7|106163.4|106113.4|106171.1|106121.1|106158.2|106108.2|61
1726504270000|2024-09-16 16:31:10|106163.1|106113.1|106165.5|106115.5|106169.5|106119.5|106162.5|106112.5|38
1726504280000|2024-09-16 16:31:20|106165.7|106115.7|106164.5|106114.5|106166.5|106116.5|106161|106111|29
1726504290000|2024-09-16 16:31:30|106166.3|106116.3|106162.1|106112.1|106169|106119|106161.4|106111.4|27
1726504300000|2024-09-16 16:31:40|106163.4|106113.4|106168.6|106118.6|106171|106121|106163.4|106113.4|27
1726504310000|2024-09-16 16:31:50|106170.3|106120.3|106169.7|106119.7|106171.7|106121.7|106167.6|106117.6|33
1726504320000|2024-09-16 16:32:00|106169.6|106119.6|106179.4|106129.4|106179.9|106129.9|106166.9|106116.9|41
1726504330000|2024-09-16 16:32:10|106179.3|106129.3|106177.5|106127.5|106179.6|106129.6|106177.2|106127.2|18
1726504340000|2024-09-16 16:32:20|106178|106128|106180.3|106130.3|106181.4|106131.4|106174.7|106124.7|40
1726504350000|2024-09-16 16:32:30|106180.5|106130.5|106194.3|106144.3|106194.8|106144.8|106177.8|106127.8|63
1726504360000|2024-09-16 16:32:40|106194.5|106144.5|106195.9|106145.9|106196.5|106146.5|106194|106144|33
1726504370000|2024-09-16 16:32:50|106196|106146|106208.9|106158.9|106209.2|106159.2|106195.8|106145.8|26
1726504380000|2024-09-16 16:33:00|106209|106159|106212.6|106162.6|106212.6|106162.6|106209|106159|16
1726504390000|2024-09-16 16:33:10|106212.3|106162.3|106211.1|106161.1|106212.3|106162.3|106211.1|106161.1|8
1726504400000|2024-09-16 16:33:20|106210.4|106160.4|106212.1|106162.1|106212.1|106162.1|106210.1|106160.1|13
1726504410000|2024-09-16 16:33:30|106211.8|106161.8|106214.8|106164.8|106215|106165|106210.6|106160.6|20
1726504420000|2024-09-16 16:33:40|106215|106165|106214.3|106164.3|106215.5|106165.5|106213|106163|17
1726504430000|2024-09-16 16:33:50|106214.6|106164.6|106212.4|106162.4|106214.6|106164.6|106212.4|106162.4|11
1726504440000|2024-09-16 16:34:00|106211.4|106161.4|106210.5|106160.5|106211.6|106161.6|106210.4|106160.4|10
1726504450000|2024-09-16 16:34:10|106211.3|106161.3|106193.3|106168.3|106211.6|106173.6|106193.3|106161.1|12
1726504460000|2024-09-16 16:34:20|106193.1|106168.1|106183.4|106158.4|106193.2|106168.2|106183.4|106158.4|12
1726504470000|2024-09-16 16:34:30|106183|106158|106185.3|106160.3|106188.4|106163.4|106183|106158|20
1726504480000|2024-09-16 16:34:40|106185.9|106160.9|106185.1|106160.1|106185.9|106160.9|106183.4|106158.4|14
1726504490000|2024-09-16 16:34:50|106184.8|106159.8|106185.3|106160.3|106185.3|106160.3|106182|106157|9
1726504500000|2024-09-16 16:35:00|106185|106160|106185.2|106160.2|106185.7|106160.7|106184.4|106159.4|10
1726504510000|2024-09-16 16:35:10|106185.1|106160.1|106179.6|106154.6|106185.1|106160.1|106179.6|106154.6|10
1726504520000|2024-09-16 16:35:20|106179.5|106154.5|106180|106155|106180|106155|106179|106154|8
1726504530000|2024-09-16 16:35:30|106179.7|106154.7|106179.6|106154.6|106179.7|106154.7|106179.2|106154.2|4
1726504540000|2024-09-16 16:35:40|106179.7|106154.7|106178.6|106153.6|106179.7|106154.7|106178.4|106153.4|6
1726504550000|2024-09-16 16:35:50|106178.7|106153.7|106185|106160|106185.4|106160.4|106178.7|106153.7|13
1726504560000|2024-09-16 16:36:00|106185.3|106160.3|106189.4|106164.4|106189.6|106164.6|106185|106160|13
1726504570000|2024-09-16 16:36:10|106189.6|106164.6|106190.3|106165.3|106191.7|106166.7|106189.6|106164.6|8
1726504580000|2024-09-16 16:36:20|106190.8|106165.8|106191.2|106166.2|106191.3|106166.3|106190.8|106165.8|5
1726504590000|2024-09-16 16:36:30|106190.8|106165.8|106190.2|106165.2|106190.8|106165.8|106189.7|106164.7|5
1726504600000|2024-09-16 16:36:40|106190.5|106165.5|106190|106165|106190.5|106165.5|106189.7|106164.7|6
1726504610000|2024-09-16 16:36:50|106190.3|106165.3|106189.9|106164.9|106191.1|106166.1|106189.9|106164.9|8
1726504620000|2024-09-16 16:37:00|106189.7|106164.7|106185.5|106160.5|106189.7|106164.7|106185.5|106160.5|17
1726504630000|2024-09-16 16:37:10|106198|106148|106197.2|106147.2|106198|106148|106197.1|106147.1|9
1726504640000|2024-09-16 16:37:20|106197.4|106147.4|106197.2|106147.2|106197.7|106147.7|106196.7|106146.7|10
1726504650000|2024-09-16 16:37:30|106197.1|106147.1|106197.2|106147.2|106197.2|106147.2|106196.9|106146.9|3
1726504660000|2024-09-16 16:37:40|106197.1|106147.1|106196.9|106146.9|106197.2|106147.2|106196.8|106146.8|5
1726504670000|2024-09-16 16:37:50|106197.3|106147.3|106192.7|106142.7|106198|106148|106192.5|106142.5|11
1726504680000|2024-09-16 16:38:00|106192.4|106142.4|106192.2|106142.2|106192.4|106142.4|106191.7|106141.7|10
1726504690000|2024-09-16 16:38:10|106191.7|106141.7|106191.7|106141.7|106192|106142|106191.6|106141.6|4
1726504700000|2024-09-16 16:38:20|106191.1|106141.1|106191.3|106141.3|106191.4|106141.4|106190.1|106140.1|12
1726504710000|2024-09-16 16:38:30|106191.9|106141.9|106192|106142|106192.2|106142.2|106191.8|106141.8|6
1726504720000|2024-09-16 16:38:40|106192.1|106142.1|106191.1|106141.1|106192.1|106142.1|106191.1|106141.1|5
1726504730000|2024-09-16 16:38:50|106191.2|106141.2|106191.8|106141.8|106191.8|106141.8|106191.2|106141.2|2
1726504740000|2024-09-16 16:39:00|106191.6|106141.6|106197|106147|106197.5|106147.5|106191.6|106141.6|14
1726504750000|2024-09-16 16:39:10|106196.3|106146.3|106196.3|106146.3|106196.3|106146.3|106196.3|106146.3|1
1726504760000|2024-09-16 16:39:20|106196.4|106146.4|106195.7|106145.7|106196.7|106146.7|106190.7|106140.7|13
1726504770000|2024-09-16 16:39:30|106195|106145|106196.5|106146.5|106196.5|106146.5|106195|106145|4
1726504780000|2024-09-16 16:39:40|106197.4|106147.4|106196|106146|106197.4|106147.4|106194.3|106144.3|12
1726504790000|2024-09-16 16:39:50|106196.4|106146.4|106197|106147|106199.4|106149.4|106196.4|106146.4|7
1726504800000|2024-09-16 16:40:00|106197.1|106147.1|106193.3|106143.3|106197.1|106147.1|106192.2|106142.2|12
1726504810000|2024-09-16 16:40:10|106193.7|106143.7|106179.8|106154.8|106193.8|106154.8|106179.8|106141.3|10
1726504820000|2024-09-16 16:40:20|106179.5|106154.5|106186.8|106136.8|106190.8|106154.8|106176.6|106136.4|19
1726504830000|2024-09-16 16:40:30|106187.2|106137.2|106178.8|106153.8|106191.7|106153.8|106178.3|106137.2|12
1726504840000|2024-09-16 16:40:40|106178.4|106153.4|106187.2|106137.2|106187.7|106153.4|106174.2|106137.2|17
1726504850000|2024-09-16 16:40:50|106186.9|106136.9|106175|106150|106189.1|106150|106174.7|106136.5|9
1726504860000|2024-09-16 16:41:00|106175.1|106150.1|106174.2|106149.2|106176.9|106151.9|106174.1|106149.1|8
1726504870000|2024-09-16 16:41:10|106174.3|106149.3|106176.5|106151.5|106176.6|106151.6|106174.3|106149.3|12
1726504880000|2024-09-16 16:41:20|106176.4|106151.4|106194.4|106144.4|106195.7|106156.6|106176.4|106142.4|21
1726504890000|2024-09-16 16:41:30|106194|106144|106192.6|106142.6|106194|106144|106192|106142|14
1726504900000|2024-09-16 16:41:40|106192.7|106142.7|106196.1|106146.1|106197.9|106157.8|106180.7|106142.7|22
1726504910000|2024-09-16 16:41:50|106196.7|106146.7|106179.9|106154.9|106196.8|106155|106178.9|106144.1|13
1726504920000|2024-09-16 16:42:00|106180.2|106155.2|106193.6|106143.6|106193.6|106155.2|106178.4|106142.4|14
1726504930000|2024-09-16 16:42:10|106193.8|106143.8|106190.9|106140.9|106196.1|106146.1|106190.9|106140.9|17
1726504940000|2024-09-16 16:42:20|106191.5|106141.5|106189.2|106139.2|106193.2|106143.2|106188.3|106138.3|12
1726504950000|2024-09-16 16:42:30|106188.9|106138.9|106187.3|106137.3|106188.9|106138.9|106183.3|106133.3|17
1726504960000|2024-09-16 16:42:40|106187.2|106137.2|106185.7|106135.7|106187.2|106137.2|106183.8|106133.8|23
1726504970000|2024-09-16 16:42:50|106186.1|106136.1|106185.6|106135.6|106186.2|106136.2|106185.6|106135.6|9
1726504980000|2024-09-16 16:43:00|106185.4|106135.4|106153.4|106103.4|106186.1|106136.1|106139.1|106089.1|42
1726504990000|2024-09-16 16:43:10|106153.7|106103.7|106154.8|106104.8|106155.5|106105.5|106153.3|106103.3|16
1726505000000|2024-09-16 16:43:20|106153.7|106103.7|106153.3|106103.3|106154.8|106104.8|106152.4|106102.4|17
1726505010000|2024-09-16 16:43:30|106151.5|106101.5|106152.7|106102.7|106155|106105|106151.5|106101.5|18
1726505020000|2024-09-16 16:43:40|106152.8|106102.8|106153.9|106103.9|106154.2|106104.2|106150.6|106100.6|12
1726505030000|2024-09-16 16:43:50|106153.8|106103.8|106153.7|106103.7|106155.2|106105.2|106153.3|106103.3|9
1726505040000|2024-09-16 16:44:00|106153.1|106103.1|106150.5|106100.5|106155.8|106105.8|106150|106100|36
1726505050000|2024-09-16 16:44:10|106150.4|106100.4|106150.7|106100.7|106156.5|106106.5|106149.4|106099.4|40
1726505060000|2024-09-16 16:44:20|106152.9|106102.9|106152.3|106102.3|106152.9|106102.9|106149.2|106099.2|18
1726505070000|2024-09-16 16:44:30|106152.1|106102.1|106138.1|106088.1|106152.6|106102.6|106136.2|106086.2|65
1726505080000|2024-09-16 16:44:40|106140.8|106090.8|106140.8|106090.8|106142.6|106092.6|106130.8|106080.8|76
1726505090000|2024-09-16 16:44:50|106141|106091|106136.1|106086.1|106141|106091|106134.1|106084.1|23
1726505100000|2024-09-16 16:45:00|106135.3|106085.3|106134.2|106084.2|106135.3|106085.3|106133.6|106083.6|23
1726505110000|2024-09-16 16:45:10|106134.6|106084.6|106133.4|106083.4|106136.5|106086.5|106129.9|106079.9|34
1726505120000|2024-09-16 16:45:20|106132.8|106082.8|106144|106094|106144.3|106094.3|106132.8|106082.8|41
1726505130000|2024-09-16 16:45:30|106144.2|106094.2|106142.5|106092.5|106150.2|106100.2|106142.5|106092.5|47
1726505140000|2024-09-16 16:45:40|106140.2|106090.2|106133.9|106083.9|106140.2|106090.2|106132.7|106082.7|47
1726505150000|2024-09-16 16:45:50|106133.7|106083.7|106142|106092|106147.3|106097.3|106132.5|106082.5|52
1726505160000|2024-09-16 16:46:00|106139.2|106089.2|106140.6|106090.6|106142.7|106092.7|106137.8|106087.8|42
1726505170000|2024-09-16 16:46:10|106139.7|106089.7|106141.9|106091.9|106144.8|106094.8|106136|106086|63
1726505180000|2024-09-16 16:46:20|106142|106092|106140.3|106090.3|106143.3|106093.3|106135.9|106085.9|63
1726505190000|2024-09-16 16:46:30|106140.4|106090.4|106138|106088|106140.4|106090.4|106134|106084|58
1726505200000|2024-09-16 16:46:40|106138.3|106088.3|106138.1|106088.1|106138.5|106088.5|106134.9|106084.9|14
1726505210000|2024-09-16 16:46:50|106135.3|106085.3|106137.5|106087.5|106141.6|106091.6|106131|106081|51
1726505220000|2024-09-16 16:47:00|106137.4|106087.4|106135.2|106085.2|106138.4|106088.4|106132.5|106082.5|76
1726505230000|2024-09-16 16:47:10|106136.7|106086.7|106142.8|106092.8|106144.6|106094.6|106134.5|106084.5|79
1726505240000|2024-09-16 16:47:20|106142.2|106092.2|106138|106088|106145.6|106095.6|106138|106088|78
1726505250000|2024-09-16 16:47:30|106143|106093|106143.4|106093.4|106147.2|106097.2|106138.4|106088.4|67
1726505260000|2024-09-16 16:47:40|106141.8|106091.8|106153.4|106103.4|106155.7|106105.7|106138.7|106088.7|79
1726505270000|2024-09-16 16:47:50|106154|106104|106152.7|106102.7|106157.2|106107.2|106142.2|106092.2|73
1726505280000|2024-09-16 16:48:00|106153.2|106103.2|106154.4|106104.4|106155.2|106105.2|106149.3|106099.3|25
1726505290000|2024-09-16 16:48:10|106154.3|106104.3|106154.2|106104.2|106154.9|106104.9|106152.4|106102.4|9
1726505300000|2024-09-16 16:48:20|106153.7|106103.7|106154.6|106104.6|106157.5|106107.5|106150.8|106100.8|21
1726505310000|2024-09-16 16:48:30|106153.7|106103.7|106154.1|106104.1|106154.5|106104.5|106150.8|106100.8|16
1726505320000|2024-09-16 16:48:40|106154.6|106104.6|106154.6|106104.6|106154.9|106104.9|106153.6|106103.6|10
1726505330000|2024-09-16 16:48:50|106154.7|106104.7|106160.3|106110.3|106162.5|106112.5|106148.5|106098.5|34
1726505340000|2024-09-16 16:49:00|106160.2|106110.2|106153.6|106103.6|106160.2|106110.2|106151.9|106101.9|46
1726505350000|2024-09-16 16:49:10|106153.8|106103.8|106155.8|106105.8|106159|106109|106151.2|106101.2|43
1726505360000|2024-09-16 16:49:20|106155.5|106105.5|106155.5|106105.5|106155.9|106105.9|106155.1|106105.1|12
1726505370000|2024-09-16 16:49:30|106156.1|106106.1|106157.2|106107.2|106157.8|106107.8|106153|106103|41
1726505380000|2024-09-16 16:49:40|106157.3|106107.3|106159.6|106109.6|106159.6|106109.6|106154.7|106104.7|20
1726505390000|2024-09-16 16:49:50|106160|106110|106155|106105|106160|106110|106153.7|106103.7|31
1726505400000|2024-09-16 16:50:00|106154.6|106104.6|106148.9|106098.9|106155|106105|106145.8|106095.8|29
1726505410000|2024-09-16 16:50:10|106149|106099|106149.1|106099.1|106150.1|106100.1|106148.3|106098.3|18
1726505420000|2024-09-16 16:50:20|106148.9|106098.9|106151.3|106101.3|106151.6|106101.6|106148.7|106098.7|45
1726505430000|2024-09-16 16:50:30|106150.4|106100.4|106148.6|106098.6|106150.4|106100.4|106148.6|106098.6|8
1726505440000|2024-09-16 16:50:40|106149.2|106099.2|106150.6|106100.6|106152.8|106102.8|106141.7|106091.7|63
1726505450000|2024-09-16 16:50:50|106150.3|106100.3|106149.5|106099.5|106150.3|106100.3|106149.5|106099.5|6
1726505460000|2024-09-16 16:51:00|106149.1|106099.1|106148.2|106098.2|106149.1|106099.1|106147.7|106097.7|11
1726505470000|2024-09-16 16:51:10|106148.6|106098.6|106154.3|106104.3|106157.1|106107.1|106148|106098|37
1726505480000|2024-09-16 16:51:20|106154.1|106104.1|106151.2|106101.2|106154.5|106104.5|106148.6|106098.6|76
1726505490000|2024-09-16 16:51:30|106149.9|106099.9|106151.4|106101.4|106152.3|106102.3|106149.9|106099.9|22
1726505500000|2024-09-16 16:51:40|106151.5|106101.5|106151.9|106101.9|106151.9|106101.9|106151.1|106101.1|10
1726505510000|2024-09-16 16:51:50|106151.6|106101.6|106150.8|106100.8|106152.5|106102.5|106149.5|106099.5|10
1726505520000|2024-09-16 16:52:00|106150.6|106100.6|106150.6|106100.6|106150.7|106100.7|106150.6|106100.6|3
1726505530000|2024-09-16 16:52:10|106151.2|106101.2|106151.1|106101.1|106151.8|106101.8|106150.5|106100.5|15
1726505540000|2024-09-16 16:52:20|106151.2|106101.2|106152.4|106102.4|106153.7|106103.7|106151.2|106101.2|17
1726505550000|2024-09-16 16:52:30|106151.8|106101.8|106144.3|106094.3|106152.6|106102.6|106141.8|106091.8|50
1726505560000|2024-09-16 16:52:40|106145.5|106095.5|106144.8|106094.8|106147|106097|106143.3|106093.3|28
1726505570000|2024-09-16 16:52:50|106142.9|106092.9|106145|106095|106148.4|106098.4|106140.3|106090.3|25
1726505580000|2024-09-16 16:53:00|106144.6|106094.6|106128.6|106078.6|106148.3|106098.3|106128.5|106078.5|42
1726505590000|2024-09-16 16:53:10|106129.4|106079.4|106126|106076|106131|106081|106125.2|106075.2|52
1726505600000|2024-09-16 16:53:20|106125.5|106075.5|106124.5|106074.5|106126.6|106076.6|106121.5|106071.5|70
1726505610000|2024-09-16 16:53:30|106124.4|106074.4|106122.5|106072.5|106125.1|106075.1|106120|106070|66
1726505620000|2024-09-16 16:53:40|106123.4|106073.4|106123|106073|106126|106076|106120.7|106070.7|35
1726505630000|2024-09-16 16:53:50|106122.4|106072.4|106122.4|106072.4|106126.6|106076.6|106119.8|106069.8|75
1726505640000|2024-09-16 16:54:00|106122.3|106072.3|106129.1|106079.1|106129.1|106079.1|106114.3|106064.3|77
1726505650000|2024-09-16 16:54:10|106129|106079|106132.3|106082.3|106133.3|106083.3|106126.5|106076.5|78
1726505660000|2024-09-16 16:54:20|106132.5|106082.5|106135.9|106085.9|106138.1|106088.1|106130.2|106080.2|45
1726505670000|2024-09-16 16:54:30|106135.4|106085.4|106120|106070|106136.6|106086.6|106119.7|106069.7|46
1726505680000|2024-09-16 16:54:40|106121|106071|106122.1|106072.1|106123.8|106073.8|106117.9|106067.9|47
1726505690000|2024-09-16 16:54:50|106120.2|106070.2|106119.5|106069.5|106123.2|106073.2|106119.5|106069.5|30
1726505700000|2024-09-16 16:55:00|106119.4|106069.4|106113.7|106063.7|106123.7|106073.7|106103|106053|76
1726505710000|2024-09-16 16:55:10|106114.3|106064.3|106112|106062|106117.2|106067.2|106107.2|106057.2|25
1726505720000|2024-09-16 16:55:20|106111.7|106061.7|106106.1|106056.1|106111.7|106061.7|106105.5|106055.5|29
1726505730000|2024-09-16 16:55:30|106106.4|106056.4|106104.5|106054.5|106109.7|106059.7|106104.1|106054.1|39
1726505740000|2024-09-16 16:55:40|106105.8|106055.8|106100.2|106050.2|106108|106058|106098.4|106048.4|59
1726505750000|2024-09-16 16:55:50|106098.7|106048.7|106097.3|106047.3|106101.7|106051.7|106097.3|106047.3|33
1726505760000|2024-09-16 16:56:00|106097.1|106047.1|106102|106052|106105.2|106055.2|106097|106047|76
1726505770000|2024-09-16 16:56:10|106104.4|106054.4|106109.2|106059.2|106109.2|106059.2|106101.6|106051.6|60
1726505780000|2024-09-16 16:56:20|106108.1|106058.1|106110.8|106060.8|106113|106063|106106.4|106056.4|41
1726505790000|2024-09-16 16:56:30|106113.6|106063.6|106109.5|106059.5|106113.6|106063.6|106109.3|106059.3|23
1726505800000|2024-09-16 16:56:40|106109.9|106059.9|106109.7|106059.7|106111.1|106061.1|106108|106058|33
1726505810000|2024-09-16 16:56:50|106109.5|106059.5|106105.9|106055.9|106109.5|106059.5|106104.4|106054.4|13
1726505820000|2024-09-16 16:57:00|106105.5|106055.5|106111.9|106061.9|106113.5|106063.5|106102.4|106052.4|64
1726505830000|2024-09-16 16:57:10|106112|106062|106112.9|106062.9|106116.1|106066.1|106109.9|106059.9|66
1726505840000|2024-09-16 16:57:20|106113.2|106063.2|106112.2|106062.2|106115.2|106065.2|106109.5|106059.5|74
1726505850000|2024-09-16 16:57:30|106113.1|106063.1|106109.9|106059.9|106115.6|106065.6|106109.8|106059.8|73
1726505860000|2024-09-16 16:57:40|106110.2|106060.2|106109.9|106059.9|106113.5|106063.5|106104.4|106054.4|74
1726505870000|2024-09-16 16:57:50|106109.2|106059.2|106109.2|106059.2|106111.8|106061.8|106106.2|106056.2|69
1726505880000|2024-09-16 16:58:00|106108.3|106058.3|106097.4|106047.4|106109.8|106059.8|106097.4|106047.4|69
1726505890000|2024-09-16 16:58:10|106097|106047|106113.4|106063.4|106114.9|106064.9|106096.5|106046.5|76
1726505900000|2024-09-16 16:58:20|106115.4|106065.4|106116.9|106066.9|106117.5|106067.5|106114.5|106064.5|20
1726505910000|2024-09-16 16:58:30|106117.6|106067.6|106120.2|106070.2|106121.5|106071.5|106114.3|106064.3|52
1726505920000|2024-09-16 16:58:40|106119.9|106069.9|106119.7|106069.7|106119.9|106069.9|106119.7|106069.7|4
1726505930000|2024-09-16 16:58:50|106119.2|106069.2|106119.9|106069.9|106121.1|106071.1|106117.6|106067.6|50
1726505940000|2024-09-16 16:59:00|106120.5|106070.5|106117.3|106067.3|106121.2|106071.2|106116.3|106066.3|63
1726505950000|2024-09-16 16:59:10|106117.7|106067.7|106119.8|106069.8|106121.8|106071.8|106116.9|106066.9|51
1726505960000|2024-09-16 16:59:20|106120.1|106070.1|106118.2|106068.2|106120.1|106070.1|106117.9|106067.9|34
1726505970000|2024-09-16 16:59:30|106118.6|106068.6|106120.2|106070.2|106120.8|106070.8|106117.7|106067.7|45
1726505980000|2024-09-16 16:59:40|106120.3|106070.3|106121.7|106071.7|106121.7|106071.7|106118.5|106068.5|51
1726505990000|2024-09-16 16:59:50|106121.8|106071.8|106117.9|106067.9|106122.4|106072.4|106115.5|106065.5|37
1726506000000|2024-09-16 17:00:00|106117.7|106067.7|106120|106070|106122.8|106072.8|106115.3|106065.3|77
1726506010000|2024-09-16 17:00:10|106120.5|106070.5|106120.3|106070.3|106122.8|106072.8|106118.3|106068.3|38
1726506020000|2024-09-16 17:00:20|106120|106070|106117.5|106067.5|106123.9|106073.9|106116.5|106066.5|59
1726506030000|2024-09-16 17:00:30|106118.3|106068.3|106119.3|106069.3|106119.3|106069.3|106115|106065|47
1726506040000|2024-09-16 17:00:40|106118.8|106068.8|106118.7|106068.7|106120.4|106070.4|106115.5|106065.5|50
1726506050000|2024-09-16 17:00:50|106117.4|106067.4|106119.9|106069.9|106123|106073|106116.4|106066.4|69
1726506060000|2024-09-16 17:01:00|106120.7|106070.7|106118.1|106068.1|106123.7|106073.7|106116.3|106066.3|72
1726506070000|2024-09-16 17:01:10|106120.5|106070.5|106117.5|106067.5|106121.8|106071.8|106115.2|106065.2|51
1726506080000|2024-09-16 17:01:20|106117.9|106067.9|106115.9|106065.9|106118.8|106068.8|106112.6|106062.6|45
1726506090000|2024-09-16 17:01:30|106116.2|106066.2|106120.1|106070.1|106121|106071|106113.6|106063.6|76
1726506100000|2024-09-16 17:01:40|106119.6|106069.6|106118.4|106068.4|106121.1|106071.1|106116.8|106066.8|69
1726506110000|2024-09-16 17:01:50|106119.5|106069.5|106118.1|106068.1|106120.7|106070.7|106115.4|106065.4|59
1726506120000|2024-09-16 17:02:00|106117.5|106067.5|106118.9|106068.9|106120|106070|106116.2|106066.2|65
1726506130000|2024-09-16 17:02:10|106119.2|106069.2|106117.2|106067.2|106120.2|106070.2|106116.4|106066.4|72
1726506140000|2024-09-16 17:02:20|106116.4|106066.4|106116.5|106066.5|106120.3|106070.3|106114.3|106064.3|76
1726506150000|2024-09-16 17:02:30|106117.5|106067.5|106119.1|106069.1|106120.4|106070.4|106116.3|106066.3|63
1726506160000|2024-09-16 17:02:40|106119.3|106069.3|106120.1|106070.1|106120.5|106070.5|106118.7|106068.7|21
1726506170000|2024-09-16 17:02:50|106120|106070|106117.5|106067.5|106121.7|106071.7|106115.9|106065.9|45
1726506180000|2024-09-16 17:03:00|106120|106070|106123|106073|106123.2|106073.2|106115.8|106065.8|73
1726506190000|2024-09-16 17:03:10|106122.6|106072.6|106126.6|106076.6|106127.5|106077.5|106120.2|106070.2|69
1726506200000|2024-09-16 17:03:20|106127.1|106077.1|106125.8|106075.8|106127.9|106077.9|106124.7|106074.7|66
1726506210000|2024-09-16 17:03:30|106126.6|106076.6|106120|106070|106126.6|106076.6|106119|106069|75
1726506220000|2024-09-16 17:03:40|106119.9|106069.9|106118.1|106068.1|106120.5|106070.5|106115.9|106065.9|74
1726506230000|2024-09-16 17:03:50|106118.4|106068.4|106118.6|106068.6|106121.4|106071.4|106117.1|106067.1|77
1726506240000|2024-09-16 17:04:00|106117.7|106067.7|106121.7|106071.7|106122.4|106072.4|106117.1|106067.1|78
1726506250000|2024-09-16 17:04:10|106122.3|106072.3|106122.6|106072.6|106122.9|106072.9|106119.6|106069.6|69
1726506260000|2024-09-16 17:04:20|106121.4|106071.4|106128.6|106078.6|106130.1|106080.1|106119.7|106069.7|70
1726506270000|2024-09-16 17:04:30|106128.5|106078.5|106125.7|106075.7|106128.8|106078.8|106124.7|106074.7|72
1726506280000|2024-09-16 17:04:40|106125.5|106075.5|106126.2|106076.2|106128.7|106078.7|106123.5|106073.5|75
1726506290000|2024-09-16 17:04:50|106128.1|106078.1|106126.7|106076.7|106132.4|106082.4|106125.2|106075.2|78
1726506300000|2024-09-16 17:05:00|106128.3|106078.3|106122.2|106072.2|106129.1|106079.1|106119.5|106069.5|69
1726506310000|2024-09-16 17:05:10|106121.6|106071.6|106120.3|106070.3|106123.1|106073.1|106117.4|106067.4|64
1726506320000|2024-09-16 17:05:20|106123.3|106073.3|106119.4|106069.4|106124|106074|106117.4|106067.4|59
1726506330000|2024-09-16 17:05:30|106118.9|106068.9|106120.6|106070.6|106122|106072|106114.8|106064.8|69
1726506340000|2024-09-16 17:05:40|106120.3|106070.3|106121.3|106071.3|106122.1|106072.1|106118.1|106068.1|70
1726506350000|2024-09-16 17:05:50|106120.5|106070.5|106121.7|106071.7|106124.2|106074.2|106119.3|106069.3|73
1726506360000|2024-09-16 17:06:00|106121|106071|106119.2|106069.2|106123.3|106073.3|106115.5|106065.5|48
1726506370000|2024-09-16 17:06:10|106119.4|106069.4|106119.8|106069.8|106119.8|106069.8|106119.4|106069.4|3
1726506380000|2024-09-16 17:06:20|106119.6|106069.6|106118.7|106068.7|106121.1|106071.1|106118.1|106068.1|39
1726506390000|2024-09-16 17:06:30|106119.5|106069.5|106120.2|106070.2|106121|106071|106117.9|106067.9|28
1726506400000|2024-09-16 17:06:40|106119.4|106069.4|106120.6|106070.6|106121.3|106071.3|106118.7|106068.7|10
1726506410000|2024-09-16 17:06:50|106120.3|106070.3|106118.4|106068.4|106122.4|106072.4|106116.4|106066.4|52
1726506420000|2024-09-16 17:07:00|106118.2|106068.2|106118.5|106068.5|106121.3|106071.3|106114.8|106064.8|62
1726506430000|2024-09-16 17:07:10|106117.8|106067.8|106119.4|106069.4|106120.7|106070.7|106116.6|106066.6|70
1726506440000|2024-09-16 17:07:20|106119.3|106069.3|106119.6|106069.6|106122.2|106072.2|106117.7|106067.7|72
1726506450000|2024-09-16 17:07:30|106120.7|106070.7|106120.1|106070.1|106122.4|106072.4|106118.1|106068.1|71
1726506460000|2024-09-16 17:07:40|106120.5|106070.5|106122.1|106072.1|106127.3|106077.3|106119.2|106069.2|75
1726506470000|2024-09-16 17:07:50|106121.4|106071.4|106123.1|106073.1|106125.9|106075.9|106121.3|106071.3|58
1726506480000|2024-09-16 17:08:00|106124.4|106074.4|106130.8|106080.8|106132.7|106082.7|106124.4|106074.4|71
1726506490000|2024-09-16 17:08:10|106130.2|106080.2|106131.7|106081.7|106134.1|106084.1|106127.6|106077.6|69
1726506500000|2024-09-16 17:08:20|106129.7|106079.7|106131|106081|106134|106084|106128.6|106078.6|67
1726506510000|2024-09-16 17:08:30|106131.3|106081.3|106128.9|106078.9|106132.4|106082.4|106128.1|106078.1|61
1726506520000|2024-09-16 17:08:40|106131.5|106081.5|106132.7|106082.7|106135.4|106085.4|106130.8|106080.8|69
1726506530000|2024-09-16 17:08:50|106133.4|106083.4|106129.4|106079.4|106134.7|106084.7|106129|106079|51
1726506540000|2024-09-16 17:09:00|106130.6|106080.6|106132.8|106082.8|106133.1|106083.1|106126.5|106076.5|66
1726506550000|2024-09-16 17:09:10|106133.1|106083.1|106130.9|106080.9|106135|106085|106126.4|106076.4|54
1726506560000|2024-09-16 17:09:20|106132.7|106082.7|106132.7|106082.7|106134.4|106084.4|106129.6|106079.6|61
1726506570000|2024-09-16 17:09:30|106131|106081|106129.2|106079.2|106133.5|106083.5|106127|106077|62
1726506580000|2024-09-16 17:09:40|106129.7|106079.7|106130.9|106080.9|106132.4|106082.4|106128.3|106078.3|61
1726506590000|2024-09-16 17:09:50|106131.4|106081.4|106129.7|106079.7|106133|106083|106127.7|106077.7|69
1726506600000|2024-09-16 17:10:00|106128.6|106078.6|106123|106073|106128.9|106078.9|106121.1|106071.1|66
1726506610000|2024-09-16 17:10:10|106124|106074|106123.9|106073.9|106126.8|106076.8|106121.9|106071.9|74
1726506620000|2024-09-16 17:10:20|106123.8|106073.8|106121.1|106071.1|106129.3|106079.3|106119.6|106069.6|59
1726506630000|2024-09-16 17:10:30|106121.3|106071.3|106119.7|106069.7|106122.4|106072.4|106118.2|106068.2|68
1726506640000|2024-09-16 17:10:40|106120.3|106070.3|106121.3|106071.3|106122|106072|106118.7|106068.7|54
1726506650000|2024-09-16 17:10:50|106121.1|106071.1|106121.3|106071.3|106122.6|106072.6|106119.2|106069.2|46
1726506660000|2024-09-16 17:11:00|106120.6|106070.6|106127.5|106077.5|106128.5|106078.5|106119.9|106069.9|66
1726506670000|2024-09-16 17:11:10|106126.5|106076.5|106126.5|106076.5|106129.1|106079.1|106124|106074|55
1726506680000|2024-09-16 17:11:20|106127.2|106077.2|106125.3|106075.3|106128.7|106078.7|106124.6|106074.6|65
1726506690000|2024-09-16 17:11:30|106126.7|106076.7|106125.5|106075.5|106128.2|106078.2|106124.3|106074.3|53
1726506700000|2024-09-16 17:11:40|106125.3|106075.3|106126.9|106076.9|106128|106078|106124.5|106074.5|44
1726506710000|2024-09-16 17:11:50|106127|106077|106122.1|106072.1|106127.9|106077.9|106117.5|106067.5|60
1726506720000|2024-09-16 17:12:00|106123.1|106073.1|106121.5|106071.5|106124.1|106074.1|106119.8|106069.8|56
1726506730000|2024-09-16 17:12:10|106121.7|106071.7|106120.8|106070.8|106121.7|106071.7|106115.6|106065.6|60
1726506740000|2024-09-16 17:12:20|106123.1|106073.1|106121.9|106071.9|106123.5|106073.5|106120.9|106070.9|64
1726506750000|2024-09-16 17:12:30|106121.3|106071.3|106120.3|106070.3|106123.1|106073.1|106119.8|106069.8|53
1726506760000|2024-09-16 17:12:40|106120.6|106070.6|106119.4|106069.4|106121.9|106071.9|106119.4|106069.4|10
1726506770000|2024-09-16 17:12:50|106119.3|106069.3|106131.2|106106.2|106131.8|106106.8|106119|106069|29
1726506780000|2024-09-16 17:13:00|106130.4|106105.4|106143|106093|106144.5|106107.3|106118.7|106087.4|66
1726506790000|2024-09-16 17:13:10|106144.6|106094.6|106145.5|106095.5|106149|106099|106142.6|106092.6|70
1726506800000|2024-09-16 17:13:20|106144.9|106094.9|106139.9|106089.9|106145.9|106095.9|106137.4|106087.4|70
1726506810000|2024-09-16 17:13:30|106140|106090|106142.7|106092.7|106142.7|106092.7|106139.4|106089.4|9
1726506820000|2024-09-16 17:13:40|106142.2|106092.2|106140.4|106090.4|106145.6|106095.6|106138.9|106088.9|77
1726506830000|2024-09-16 17:13:50|106141|106091|106145.1|106095.1|106147.7|106097.7|106140.8|106090.8|62
1726506840000|2024-09-16 17:14:00|106144.8|106094.8|106139|106089|106145.7|106095.7|106136.7|106086.7|56
1726506850000|2024-09-16 17:14:10|106143.3|106093.3|106143.7|106093.7|106143.7|106093.7|106135.1|106085.1|61
1726506860000|2024-09-16 17:14:20|106143|106093|106141.2|106091.2|106143.4|106093.4|106137.2|106087.2|21
1726506870000|2024-09-16 17:14:30|106140.8|106090.8|106142.2|106092.2|106142.2|106092.2|106139.1|106089.1|15
1726506880000|2024-09-16 17:14:40|106142.1|106092.1|106141.3|106091.3|106142.1|106092.1|106135.2|106085.2|28
1726506890000|2024-09-16 17:14:50|106141.4|106091.4|106138.7|106088.7|106143.1|106093.1|106136.2|106086.2|38
1726506900000|2024-09-16 17:15:00|106137.9|106087.9|106139.4|106089.4|106141|106091|106135.7|106085.7|32
1726506910000|2024-09-16 17:15:10|106139.1|106089.1|106139.8|106089.8|106140.2|106090.2|106138.1|106088.1|13
1726506920000|2024-09-16 17:15:20|106140.5|106090.5|106137.8|106087.8|106141.4|106091.4|106135|106085|18
1726506930000|2024-09-16 17:15:30|106138.7|106088.7|106137.8|106087.8|106141.7|106091.7|106136.9|106086.9|68
1726506940000|2024-09-16 17:15:40|106138.8|106088.8|106134.2|106084.2|106141.2|106091.2|106132.3|106082.3|60
1726506950000|2024-09-16 17:15:50|106134.6|106084.6|106133|106083|106134.6|106084.6|106130.5|106080.5|58
1726506960000|2024-09-16 17:16:00|106133.5|106083.5|106133.9|106083.9|106140.3|106090.3|106131|106081|47
1726506970000|2024-09-16 17:16:10|106135.3|106085.3|106139|106089|106140.5|106090.5|106135.3|106085.3|72
1726506980000|2024-09-16 17:16:20|106138.6|106088.6|106138.7|106088.7|106141.2|106091.2|106136.3|106086.3|63
1726506990000|2024-09-16 17:16:30|106138.4|106088.4|106140.3|106090.3|106142.8|106092.8|106137|106087|39
1726507000000|2024-09-16 17:16:40|106140.2|106090.2|106139.7|106089.7|106140.4|106090.4|106138.7|106088.7|8
1726507010000|2024-09-16 17:16:50|106140|106090|106137.9|106087.9|106142.8|106092.8|106136.1|106086.1|51
1726507020000|2024-09-16 17:17:00|106138.1|106088.1|106137.8|106087.8|106139.3|106089.3|106136.6|106086.6|24
1726507030000|2024-09-16 17:17:10|106137.7|106087.7|106136.6|106086.6|106137.7|106087.7|106135.3|106085.3|20
1726507040000|2024-09-16 17:17:20|106136.4|106086.4|106136.8|106086.8|106137.8|106087.8|106134.2|106084.2|25
1726507050000|2024-09-16 17:17:30|106137.1|106087.1|106139.7|106089.7|106143|106093|106134|106084|57
1726507060000|2024-09-16 17:17:40|106140|106090|106134.2|106084.2|106141.1|106091.1|106134.2|106084.2|10
1726507070000|2024-09-16 17:17:50|106134.9|106084.9|106138.8|106088.8|106139.4|106089.4|106133.4|106083.4|45
1726507080000|2024-09-16 17:18:00|106138.6|106088.6|106136.8|106086.8|106138.6|106088.6|106136.4|106086.4|10
1726507090000|2024-09-16 17:18:10|106136.7|106086.7|106133.5|106083.5|106136.7|106086.7|106129.3|106079.3|74
1726507100000|2024-09-16 17:18:20|106132.8|106082.8|106137.1|106087.1|106137.6|106087.6|106131.7|106081.7|26
1726507110000|2024-09-16 17:18:30|106137.9|106087.9|106130.4|106080.4|106138|106088|106128.3|106078.3|62
1726507120000|2024-09-16 17:18:40|106133|106083|106135.4|106085.4|106137.1|106087.1|106129.5|106079.5|77
1726507130000|2024-09-16 17:18:50|106134.5|106084.5|106137.5|106087.5|106139.3|106089.3|106133|106083|63
1726507140000|2024-09-16 17:19:00|106140.1|106090.1|106137.5|106087.5|106140.3|106090.3|106136.3|106086.3|72
1726507150000|2024-09-16 17:19:10|106136.4|106086.4|106140.1|106090.1|106142.8|106092.8|106136|106086|35
1726507160000|2024-09-16 17:19:20|106139.5|106089.5|106140.1|106090.1|106144.9|106094.9|106136.8|106086.8|74
1726507170000|2024-09-16 17:19:30|106139|106089|106137.3|106087.3|106140.5|106090.5|106136.6|106086.6|44
1726507180000|2024-09-16 17:19:40|106137.2|106087.2|106138.7|106088.7|106143.7|106093.7|106135.1|106085.1|36
1726507190000|2024-09-16 17:19:50|106139.9|106089.9|106138.5|106088.5|106141.2|106091.2|106136.3|106086.3|33
1726507200000|2024-09-16 17:20:00|106139.1|106089.1|106135.5|106085.5|106139.1|106089.1|106135|106085|28
1726507210000|2024-09-16 17:20:10|106135.6|106085.6|106136.9|106086.9|106142.2|106092.2|106135.1|106085.1|36
1726507220000|2024-09-16 17:20:20|106136.8|106086.8|106136.4|106086.4|106140.6|106090.6|106135.9|106085.9|57
1726507230000|2024-09-16 17:20:30|106136.3|106086.3|106135.6|106085.6|106142.4|106092.4|106132.1|106082.1|56
1726507240000|2024-09-16 17:20:40|106134.4|106084.4|106135.9|106085.9|106138.2|106088.2|106134.4|106084.4|18
1726507250000|2024-09-16 17:20:50|106135.4|106085.4|106134.9|106084.9|106139.3|106089.3|106129.4|106079.4|76
1726507260000|2024-09-16 17:21:00|106137.4|106087.4|106136.4|106086.4|106142.4|106092.4|106136.2|106086.2|46
1726507270000|2024-09-16 17:21:10|106136.6|106086.6|106140.1|106090.1|106141.8|106091.8|106136.2|106086.2|59
1726507280000|2024-09-16 17:21:20|106140|106090|106142.6|106092.6|106146.4|106096.4|106138.3|106088.3|38
1726507290000|2024-09-16 17:21:30|106142.7|106092.7|106144.9|106094.9|106144.9|106094.9|106142.7|106092.7|13
1726507300000|2024-09-16 17:21:40|106147.1|106097.1|106144.1|106094.1|106148.6|106098.6|106143.3|106093.3|56
1726507310000|2024-09-16 17:21:50|106144.6|106094.6|106147.1|106097.1|106148.1|106098.1|106144.5|106094.5|28
1726507320000|2024-09-16 17:22:00|106146.6|106096.6|106141.6|106091.6|106147.4|106097.4|106139.5|106089.5|40
1726507330000|2024-09-16 17:22:10|106140.6|106090.6|106145.7|106095.7|106145.7|106095.7|106138.6|106088.6|35
1726507340000|2024-09-16 17:22:20|106144.3|106094.3|106144.1|106094.1|106145.6|106095.6|106142.7|106092.7|31
1726507350000|2024-09-16 17:22:30|106143.8|106093.8|106138.2|106088.2|106143.8|106093.8|106137.7|106087.7|54
1726507360000|2024-09-16 17:22:40|106137.7|106087.7|106146.7|106096.7|106146.7|106096.7|106136.5|106086.5|38
1726507370000|2024-09-16 17:22:50|106147.1|106097.1|106144.3|106094.3|106147.5|106097.5|106144.3|106094.3|18
1726507380000|2024-09-16 17:23:00|106144.6|106094.6|106149.3|106099.3|106149.3|106099.3|106142.9|106092.9|30
1726507390000|2024-09-16 17:23:10|106148.9|106098.9|106146.3|106096.3|106156.5|106106.5|106143.6|106093.6|55
1726507400000|2024-09-16 17:23:20|106146.4|106096.4|106144.3|106094.3|106147.4|106097.4|106142.8|106092.8|70
1726507410000|2024-09-16 17:23:30|106145.4|106095.4|106142.8|106092.8|106148.7|106098.7|106141.6|106091.6|77
1726507420000|2024-09-16 17:23:40|106142.7|106092.7|106142.9|106092.9|106146.3|106096.3|106142|106092|58
1726507430000|2024-09-16 17:23:50|106142.8|106092.8|106147.1|106097.1|106148.1|106098.1|106142.8|106092.8|37
1726507440000|2024-09-16 17:24:00|106146.2|106096.2|106147.8|106097.8|106150.7|106100.7|106143.2|106093.2|73
1726507450000|2024-09-16 17:24:10|106147.7|106097.7|106145.7|106095.7|106150.2|106100.2|106144.4|106094.4|76
1726507460000|2024-09-16 17:24:20|106146.8|106096.8|106148.8|106098.8|106149.5|106099.5|106145.8|106095.8|77
1726507470000|2024-09-16 17:24:30|106146.9|106096.9|106147.1|106097.1|106150.3|106100.3|106145|106095|62
1726507480000|2024-09-16 17:24:40|106146.3|106096.3|106146.4|106096.4|106148.9|106098.9|106144.9|106094.9|75
1726507490000|2024-09-16 17:24:50|106147.7|106097.7|106146|106096|106147.9|106097.9|106143.3|106093.3|38
1726507500000|2024-09-16 17:25:00|106145.9|106095.9|106153.7|106103.7|106153.7|106103.7|106145.4|106095.4|24
1726507510000|2024-09-16 17:25:10|106153|106103|106152.7|106102.7|106153.5|106103.5|106151.2|106101.2|27
1726507520000|2024-09-16 17:25:20|106153.6|106103.6|106152.2|106102.2|106154.5|106104.5|106151|106101|61
1726507530000|2024-09-16 17:25:30|106153.1|106103.1|106153.6|106103.6|106155.5|106105.5|106152.4|106102.4|25
1726507540000|2024-09-16 17:25:40|106154.2|106104.2|106153.8|106103.8|106156.4|106106.4|106152|106102|66
1726507550000|2024-09-16 17:25:50|106153.5|106103.5|106153|106103|106155.9|106105.9|106151|106101|72
1726507560000|2024-09-16 17:26:00|106151.8|106101.8|106148.6|106098.6|106156|106106|106147.7|106097.7|66
1726507570000|2024-09-16 17:26:10|106143.5|106093.5|106146.2|106096.2|106150|106100|106141.7|106091.7|78
1726507580000|2024-09-16 17:26:20|106145.9|106095.9|106146.3|106096.3|106149|106099|106145.5|106095.5|77
1726507590000|2024-09-16 17:26:30|106147.3|106097.3|106146.3|106096.3|106148.5|106098.5|106144.4|106094.4|74
1726507600000|2024-09-16 17:26:40|106145.9|106095.9|106147.8|106097.8|106151.6|106101.6|106144.2|106094.2|72
1726507610000|2024-09-16 17:26:50|106148.9|106098.9|106152.3|106102.3|106152.3|106102.3|106146.7|106096.7|74
1726507620000|2024-09-16 17:27:00|106153.3|106103.3|106156|106106|106156|106106|106149.5|106099.5|73
1726507630000|2024-09-16 17:27:10|106155.5|106105.5|106154.5|106104.5|106159.6|106109.6|106154.3|106104.3|74
1726507640000|2024-09-16 17:27:20|106153.7|106103.7|106160.6|106110.6|106161.2|106111.2|106153.7|106103.7|75
1726507650000|2024-09-16 17:27:30|106160.9|106110.9|106163|106113|106165.6|106115.6|106159.5|106109.5|70
1726507660000|2024-09-16 17:27:40|106162.2|106112.2|106168.6|106118.6|106169.3|106119.3|106162.1|106112.1|70
1726507670000|2024-09-16 17:27:50|106167|106117|106169.5|106119.5|106172.3|106122.3|106167|106117|70
1726507680000|2024-09-16 17:28:00|106170.2|106120.2|106170.4|106120.4|106173.3|106123.3|106166.1|106116.1|73
1726507690000|2024-09-16 17:28:10|106170.1|106120.1|106174.1|106124.1|106175.1|106125.1|106166.6|106116.6|74
1726507700000|2024-09-16 17:28:20|106174.4|106124.4|106176.5|106126.5|106178.5|106128.5|106170.4|106120.4|73
1726507710000|2024-09-16 17:28:30|106176.9|106126.9|106175|106125|106177|106127|106171.8|106121.8|70
1726507720000|2024-09-16 17:28:40|106174.7|106124.7|106176.8|106126.8|106177.8|106127.8|106172|106122|68
1726507730000|2024-09-16 17:28:50|106177.8|106127.8|106177.4|106127.4|106183.2|106133.2|106175.3|106125.3|78
1726507740000|2024-09-16 17:29:00|106178|106128|106177.6|106127.6|106179.4|106129.4|106174.5|106124.5|73
1726507750000|2024-09-16 17:29:10|106176.1|106126.1|106175.3|106125.3|106180.5|106130.5|106174|106124|73
1726507760000|2024-09-16 17:29:20|106175.4|106125.4|106176.3|106126.3|106180|106130|106174.4|106124.4|76
1726507770000|2024-09-16 17:29:30|106177.4|106127.4|106177.4|106127.4|106179.5|106129.5|106174.8|106124.8|75
1726507780000|2024-09-16 17:29:40|106177.1|106127.1|106169.4|106119.4|106177.2|106127.2|106169.4|106119.4|47
1726507790000|2024-09-16 17:29:50|106169.6|106119.6|106169.2|106119.2|106173.5|106123.5|106168.4|106118.4|37
1726507800000|2024-09-16 17:30:00|106169.9|106119.9|106172.5|106122.5|106172.8|106122.8|106167.7|106117.7|57
1726507810000|2024-09-16 17:30:10|106171.4|106121.4|106176.2|106126.2|106176.2|106126.2|106170.1|106120.1|76
1726507820000|2024-09-16 17:30:20|106174.4|106124.4|106175.5|106125.5|106177.6|106127.6|106171.7|106121.7|55
1726507830000|2024-09-16 17:30:30|106175.4|106125.4|106169.6|106119.6|106175.4|106125.4|106167.7|106117.7|13
1726507840000|2024-09-16 17:30:40|106169.3|106119.3|106171.5|106121.5|106174.5|106124.5|106167.1|106117.1|70
1726507850000|2024-09-16 17:30:50|106171.9|106121.9|106172.3|106122.3|106174.3|106124.3|106169.5|106119.5|53
1726507860000|2024-09-16 17:31:00|106172.2|106122.2|106172|106122|106175.4|106125.4|106170.2|106120.2|38
1726507870000|2024-09-16 17:31:10|106172.8|106122.8|106171.6|106121.6|106172.8|106122.8|106169.3|106119.3|41
1726507880000|2024-09-16 17:31:20|106165.4|106115.4|106170.7|106120.7|106177.5|106127.5|106163.2|106113.2|69
1726507890000|2024-09-16 17:31:30|106171.9|106121.9|106173.6|106123.6|106176.6|106126.6|106171.1|106121.1|58
1726507900000|2024-09-16 17:31:40|106173.9|106123.9|106181.1|106131.1|106183.1|106133.1|106173.9|106123.9|63
1726507910000|2024-09-16 17:31:50|106182.6|106132.6|106182.4|106132.4|106185.3|106135.3|106180.1|106130.1|35
1726507920000|2024-09-16 17:32:00|106182|106132|106182.8|106132.8|106184.9|106134.9|106180.5|106130.5|55
1726507930000|2024-09-16 17:32:10|106182.9|106132.9|106183.5|106133.5|106183.5|106133.5|106182.2|106132.2|12
1726507940000|2024-09-16 17:32:20|106183.8|106133.8|106180|106130|106183.9|106133.9|106179.8|106129.8|39
1726507950000|2024-09-16 17:32:30|106179.9|106129.9|106182.1|106132.1|106182.4|106132.4|106178.1|106128.1|44
1726507960000|2024-09-16 17:32:40|106182.7|106132.7|106179.6|106129.6|106184.1|106134.1|106178.2|106128.2|32
1726507970000|2024-09-16 17:32:50|106177.1|106127.1|106179.9|106129.9|106184.8|106134.8|106177.1|106127.1|48
1726507980000|2024-09-16 17:33:00|106181.2|106131.2|106180.1|106130.1|106184.6|106134.6|106178.6|106128.6|69
1726507990000|2024-09-16 17:33:10|106179.7|106129.7|106181.7|106131.7|106183.5|106133.5|106179.5|106129.5|39
1726508000000|2024-09-16 17:33:20|106183|106133|106184.2|106134.2|106184.2|106134.2|106182.2|106132.2|4
1726508010000|2024-09-16 17:33:30|106184|106134|106183.5|106133.5|106184.6|106134.6|106183.5|106133.5|10
1726508020000|2024-09-16 17:33:40|106183.2|106133.2|106182.1|106132.1|106185.3|106135.3|106180|106130|42
1726508030000|2024-09-16 17:33:50|106181.9|106131.9|106184.7|106134.7|106184.7|106134.7|106181.5|106131.5|49
1726508040000|2024-09-16 17:34:00|106184.4|106134.4|106191.4|106141.4|106191.4|106141.4|106184.4|106134.4|30
1726508050000|2024-09-16 17:34:10|106193|106143|106205.8|106155.8|106205.8|106155.8|106193|106143|70
1726508060000|2024-09-16 17:34:20|106203.8|106153.8|106196.5|106146.5|106204.9|106154.9|106190.7|106140.7|72
1726508070000|2024-09-16 17:34:30|106196.4|106146.4|106197.8|106147.8|106198.1|106148.1|106196.4|106146.4|11
1726508080000|2024-09-16 17:34:40|106198.4|106148.4|106198.6|106148.6|106200.5|106150.5|106196.3|106146.3|18
1726508090000|2024-09-16 17:34:50|106198|106148|106193.9|106143.9|106199.8|106149.8|106192.8|106142.8|43
1726508100000|2024-09-16 17:35:00|106195.5|106145.5|106197.3|106147.3|106200.1|106150.1|106193.4|106143.4|73
1726508110000|2024-09-16 17:35:10|106196.4|106146.4|106197.3|106147.3|106200.2|106150.2|106195.9|106145.9|77
1726508120000|2024-09-16 17:35:20|106196.4|106146.4|106197.2|106147.2|106202.5|106152.5|106193.1|106143.1|78
1726508130000|2024-09-16 17:35:30|106196.5|106146.5|106200.3|106150.3|106202|106152|106196.3|106146.3|80
1726508140000|2024-09-16 17:35:40|106199.5|106149.5|106198.9|106148.9|106203.7|106153.7|106196.9|106146.9|70
1726508150000|2024-09-16 17:35:50|106200.9|106150.9|106200.3|106150.3|106203.3|106153.3|106198.6|106148.6|78
1726508160000|2024-09-16 17:36:00|106202.1|106152.1|106222.5|106172.5|106222.5|106172.5|106200.9|106150.9|70
1726508170000|2024-09-16 17:36:10|106223.3|106173.3|106224.3|106174.3|106226.7|106176.7|106221.4|106171.4|37
1726508180000|2024-09-16 17:36:20|106223.9|106173.9|106236.7|106186.7|106236.7|106186.7|106223.4|106173.4|15
1726508190000|2024-09-16 17:36:30|106236.6|106186.6|106237|106187|106237.3|106187.3|106236.6|106186.6|5
1726508200000|2024-09-16 17:36:40|106237.2|106187.2|106235.8|106185.8|106237.2|106187.2|106233.4|106183.4|33
1726508210000|2024-09-16 17:36:50|106234.7|106184.7|106235|106185|106237.1|106187.1|106233.6|106183.6|65
1726508220000|2024-09-16 17:37:00|106234.8|106184.8|106236.9|106186.9|106237.2|106187.2|106232.3|106182.3|38
1726508230000|2024-09-16 17:37:10|106236.7|106186.7|106234|106184|106237.8|106187.8|106234|106184|60
1726508240000|2024-09-16 17:37:20|106234.1|106184.1|106237.4|106187.4|106238.3|106188.3|106233.6|106183.6|23
1726508250000|2024-09-16 17:37:30|106237.1|106187.1|106236.9|106186.9|106237.7|106187.7|106234|106184|21
1726508260000|2024-09-16 17:37:40|106237.4|106187.4|106235.5|106185.5|106237.5|106187.5|106234.6|106184.6|30
1726508270000|2024-09-16 17:37:50|106235.2|106185.2|106237.9|106187.9|106237.9|106187.9|106233.4|106183.4|28
1726508280000|2024-09-16 17:38:00|106237|106187|106235.4|106185.4|106237.5|106187.5|106234.5|106184.5|44
1726508290000|2024-09-16 17:38:10|106234.4|106184.4|106236.7|106186.7|106237.7|106187.7|106234.4|106184.4|40
1726508300000|2024-09-16 17:38:20|106236.1|106186.1|106238.2|106188.2|106238.9|106188.9|106236.1|106186.1|16
1726508310000|2024-09-16 17:38:30|106238|106188|106236.1|106186.1|106238.9|106188.9|106234.8|106184.8|21
1726508320000|2024-09-16 17:38:40|106234.8|106184.8|106237.5|106187.5|106238.8|106188.8|106234.8|106184.8|49
1726508330000|2024-09-16 17:38:50|106237.3|106187.3|106236.9|106186.9|106237.5|106187.5|106236.9|106186.9|8
1726508340000|2024-09-16 17:39:00|106238.3|106188.3|106237.2|106187.2|106238.3|106188.3|106235.9|106185.9|18
1726508350000|2024-09-16 17:39:10|106236.8|106186.8|106196.6|106146.6|106237|106187|106196.6|106146.6|36
1726508360000|2024-09-16 17:39:20|106196.2|106146.2|106197.2|106147.2|106197.2|106147.2|106194.4|106144.4|27
1726508370000|2024-09-16 17:39:30|106199.7|106149.7|106199.4|106149.4|106200.9|106150.9|106199.1|106149.1|15
1726508380000|2024-09-16 17:39:40|106199.9|106149.9|106208.6|106158.6|106213.6|106163.6|106196.3|106146.3|54
1726508390000|2024-09-16 17:39:50|106209|106159|106210|106160|106211.6|106161.6|106208.1|106158.1|63
1726508400000|2024-09-16 17:40:00|106209.7|106159.7|106212.9|106162.9|106213.3|106163.3|106207.6|106157.6|59
1726508410000|2024-09-16 17:40:10|106211.8|106161.8|106212|106162|106212.2|106162.2|106206.8|106156.8|46
1726508420000|2024-09-16 17:40:20|106212.9|106162.9|106212.3|106162.3|106212.9|106162.9|106208.1|106158.1|31
1726508430000|2024-09-16 17:40:30|106212.2|106162.2|106209.6|106159.6|106212.9|106162.9|106206|106156|39
1726508440000|2024-09-16 17:40:40|106210|106160|106209.9|106159.9|106211.4|106161.4|106209.9|106159.9|11
1726508450000|2024-09-16 17:40:50|106211.9|106161.9|106212.3|106162.3|106212.9|106162.9|106207.9|106157.9|79
1726508460000|2024-09-16 17:41:00|106210.5|106160.5|106205.6|106155.6|106213.9|106163.9|106205.2|106155.2|53
1726508470000|2024-09-16 17:41:10|106205.4|106155.4|106195|106145|106205.5|106155.5|106193.7|106143.7|32
1726508480000|2024-09-16 17:41:20|106193.9|106143.9|106190.9|106140.9|106194|106144|106183.4|106133.4|49
1726508490000|2024-09-16 17:41:30|106190.7|106140.7|106185.9|106135.9|106190.7|106140.7|106185.4|106135.4|29
1726508500000|2024-09-16 17:41:40|106185.6|106135.6|106183.5|106133.5|106186.5|106136.5|106181.1|106131.1|35
1726508510000|2024-09-16 17:41:50|106184.2|106134.2|106180.6|106130.6|106187.3|106137.3|106179.7|106129.7|32
1726508520000|2024-09-16 17:42:00|106181.4|106131.4|106183.2|106133.2|106185.1|106135.1|106180|106130|48
1726508530000|2024-09-16 17:42:10|106185.4|106135.4|106181.1|106131.1|106188.4|106138.4|106178.3|106128.3|29
1726508540000|2024-09-16 17:42:20|106180.7|106130.7|106176.3|106126.3|106181.5|106131.5|106176.3|106126.3|16
1726508550000|2024-09-16 17:42:30|106176.2|106126.2|106177.8|106127.8|106177.8|106127.8|106174.5|106124.5|21
1726508560000|2024-09-16 17:42:40|106177.9|106127.9|106177.8|106127.8|106179.7|106129.7|106177.7|106127.7|11
1726508570000|2024-09-16 17:42:50|106164.6|106139.6|106164.7|106139.7|106165.2|106140.2|106164.6|106139.6|6
1726508580000|2024-09-16 17:43:00|106164.9|106139.9|106162.3|106137.3|106164.9|106139.9|106161.6|106136.6|15
1726508590000|2024-09-16 17:43:10|106162.6|106137.6|106178.4|106128.4|106178.6|106138.4|106161.9|106125.4|22
1726508600000|2024-09-16 17:43:20|106178.5|106128.5|106177.2|106127.2|106179.1|106129.1|106175.4|106125.4|15
1726508610000|2024-09-16 17:43:30|106176.9|106126.9|106174.8|106124.8|106178.1|106128.1|106173.1|106123.1|26
1726508620000|2024-09-16 17:43:40|106174.2|106124.2|106157.4|106107.4|106174.9|106132.7|106157.4|106107.4|31
1726508630000|2024-09-16 17:43:50|106161.4|106111.4|106161.7|106111.7|106162.7|106112.7|106157.8|106107.8|39
1726508640000|2024-09-16 17:44:00|106161.4|106111.4|106157.9|106107.9|106162.5|106112.5|106157.7|106107.7|30
1726508650000|2024-09-16 17:44:10|106158|106108|106158.6|106108.6|106160.8|106110.8|106158|106108|25
1726508660000|2024-09-16 17:44:20|106160.2|106110.2|106158.2|106108.2|106160.8|106110.8|106157.6|106107.6|29
1726508670000|2024-09-16 17:44:30|106160.4|106110.4|106159.6|106109.6|106161.4|106111.4|106158.6|106108.6|24
1726508680000|2024-09-16 17:44:40|106159.7|106109.7|106160.2|106110.2|106162.4|106112.4|106159.4|106109.4|15
1726508690000|2024-09-16 17:44:50|106160.3|106110.3|106159.8|106109.8|106160.4|106110.4|106159.2|106109.2|8
1726508700000|2024-09-16 17:45:00|106159.6|106109.6|106159.4|106109.4|106159.7|106109.7|106158.5|106108.5|11
1726508710000|2024-09-16 17:45:10|106159.6|106109.6|106160.2|106110.2|106160.4|106110.4|106159.6|106109.6|4
1726508720000|2024-09-16 17:45:20|106159.3|106109.3|106159.6|106109.6|106159.6|106109.6|106157.4|106107.4|7
1726508730000|2024-09-16 17:45:30|106159.5|106109.5|106160|106110|106160|106110|106159.5|106109.5|3
1726508740000|2024-09-16 17:45:40|106159.9|106109.9|106165.6|106115.6|106166.8|106116.8|106159.9|106109.9|17
1726508750000|2024-09-16 17:45:50|106165.7|106115.7|106183.2|106133.2|106184.4|106134.4|106164.1|106114.1|21
1726508760000|2024-09-16 17:46:00|106182.8|106132.8|106179.4|106129.4|106183|106133|106177.3|106127.3|24
1726508770000|2024-09-16 17:46:10|106179.5|106129.5|106175.9|106125.9|106180.4|106130.4|106174|106124|40
1726508780000|2024-09-16 17:46:20|106176.8|106126.8|106178.6|106128.6|106179.7|106129.7|106176.4|106126.4|26
1726508790000|2024-09-16 17:46:30|106178.9|106128.9|106179.1|106129.1|106179.4|106129.4|106176.7|106126.7|11
1726508800000|2024-09-16 17:46:40|106178.9|106128.9|106179.7|106129.7|106180|106130|106178.9|106128.9|12
1726508810000|2024-09-16 17:46:50|106179.6|106129.6|106179.5|106129.5|106179.6|106129.6|106179.5|106129.5|2
1726508820000|2024-09-16 17:47:00|106179.2|106129.2|106178.7|106128.7|106184.2|106134.2|106178.5|106128.5|17
1726508830000|2024-09-16 17:47:10|106178.5|106128.5|106182.4|106132.4|106182.9|106132.9|106178.5|106128.5|20
1726508840000|2024-09-16 17:47:20|106181.9|106131.9|106182.6|106132.6|106183.1|106133.1|106181.6|106131.6|18
1726508850000|2024-09-16 17:47:30|106183|106133|106183.1|106133.1|106183.2|106133.2|106181.3|106131.3|14
1726508860000|2024-09-16 17:47:40|106183.2|106133.2|106176.6|106126.6|106185.3|106135.3|106175.2|106125.2|21
1726508870000|2024-09-16 17:47:50|106176.7|106126.7|106179.8|106129.8|106180.5|106130.5|106176.6|106126.6|12
1726508880000|2024-09-16 17:48:00|106180.6|106130.6|106178.8|106128.8|106180.6|106130.6|106176|106126|14
1726508890000|2024-09-16 17:48:10|106179.2|106129.2|106167.5|106117.5|106179.2|106129.2|106167.2|106117.2|35
1726508900000|2024-09-16 17:48:20|106167.1|106117.1|106171.1|106121.1|106172.7|106122.7|106166|106116|29
1726508910000|2024-09-16 17:48:30|106171.2|106121.2|106178.8|106128.8|106181.5|106131.5|106171.2|106121.2|22
1726508920000|2024-09-16 17:48:40|106178.4|106128.4|106175.6|106125.6|106178.4|106128.4|106175.3|106125.3|14
1726508930000|2024-09-16 17:48:50|106175.3|106125.3|106173.2|106123.2|106176.7|106126.7|106172.8|106122.8|17
1726508940000|2024-09-16 17:49:00|106172.9|106122.9|106168.7|106118.7|106172.9|106122.9|106168.7|106118.7|11
1726508950000|2024-09-16 17:49:10|106168.9|106118.9|106174.3|106124.3|106176.4|106126.4|106168.3|106118.3|10
1726508960000|2024-09-16 17:49:20|106174.7|106124.7|106173.5|106123.5|106174.7|106124.7|106173.5|106123.5|6
1726508970000|2024-09-16 17:49:30|106173.6|106123.6|106173.8|106123.8|106173.8|106123.8|106173.6|106123.6|2
1726508980000|2024-09-16 17:49:40|106173.6|106123.6|106165.9|106115.9|106173.6|106123.6|106165.3|106115.3|21
1726508990000|2024-09-16 17:49:50|106165.3|106115.3|106164.2|106114.2|106165.9|106115.9|106164.2|106114.2|11
1726509000000|2024-09-16 17:50:00|106164.3|106114.3|106166.8|106116.8|106167.9|106117.9|106164|106114|12
1726509010000|2024-09-16 17:50:10|106166.7|106116.7|106170.7|106120.7|106170.7|106120.7|106164.8|106114.8|11
1726509020000|2024-09-16 17:50:20|106170.4|106120.4|106169.7|106119.7|106170.4|106120.4|106169.5|106119.5|8
1726509030000|2024-09-16 17:50:30|106169.5|106119.5|106170.2|106120.2|106171.1|106121.1|106169.5|106119.5|9
1726509040000|2024-09-16 17:50:40|106170.1|106120.1|106169.6|106119.6|106170.1|106120.1|106169.6|106119.6|4
1726509050000|2024-09-16 17:50:50|106169.5|106119.5|106171.7|106121.7|106171.8|106121.8|106169.4|106119.4|9
1726509060000|2024-09-16 17:51:00|106172|106122|106171.8|106121.8|106172|106122|106171.8|106121.8|4
1726509070000|2024-09-16 17:51:10|106172.1|106122.1|106170.9|106120.9|106172.7|106122.7|106170.7|106120.7|13
1726509080000|2024-09-16 17:51:20|106171.3|106121.3|106171|106121|106171.4|106121.4|106171|106121|16
1726509090000|2024-09-16 17:51:30|106171.4|106121.4|106170.6|106120.6|106171.4|106121.4|106170.4|106120.4|9
1726509100000|2024-09-16 17:51:40|106170.8|106120.8|106173.6|106123.6|106173.6|106123.6|106169.4|106119.4|14
1726509110000|2024-09-16 17:51:50|106172.8|106122.8|106177.4|106127.4|106177.5|106127.5|106172.7|106122.7|24
1726509120000|2024-09-16 17:52:00|106177.5|106127.5|106181|106131|106184.1|106134.1|106177.4|106127.4|26
1726509130000|2024-09-16 17:52:10|106180.9|106130.9|106184.5|106134.5|106185.3|106135.3|106180.9|106130.9|14
1726509140000|2024-09-16 17:52:20|106183.7|106133.7|106176.3|106126.3|106183.7|106133.7|106175.5|106125.5|16
1726509150000|2024-09-16 17:52:30|106176.1|106126.1|106170.2|106120.2|106176.1|106126.1|106169.8|106119.8|18
1726509160000|2024-09-16 17:52:40|106169.9|106119.9|106172.1|106122.1|106172.2|106122.2|106169.5|106119.5|14
1726509170000|2024-09-16 17:52:50|106171.6|106121.6|106172|106122|106172.2|106122.2|106171.6|106121.6|8
1726509180000|2024-09-16 17:53:00|106172.1|106122.1|106171.6|106121.6|106173.3|106123.3|106171.6|106121.6|12
1726509190000|2024-09-16 17:53:10|106171.8|106121.8|106167.9|106117.9|106172.6|106122.6|106167.4|106117.4|13
1726509200000|2024-09-16 17:53:20|106168|106118|106165.7|106115.7|106168|106118|106165|106115|16
1726509210000|2024-09-16 17:53:30|106166|106116|106166.8|106116.8|106166.8|106116.8|106165.7|106115.7|8
1726509220000|2024-09-16 17:53:40|106167.1|106117.1|106161.8|106111.8|106167.1|106117.1|106161.8|106111.8|13
1726509230000|2024-09-16 17:53:50|106161.6|106111.6|106161.1|106111.1|106161.6|106111.6|106157.2|106107.2|23
1726509240000|2024-09-16 17:54:00|106160.6|106110.6|106161.3|106111.3|106162.1|106112.1|106160.4|106110.4|17
1726509250000|2024-09-16 17:54:10|106161.4|106111.4|106165.2|106115.2|106165.2|106115.2|106161.4|106111.4|18
1726509260000|2024-09-16 17:54:20|106165.3|106115.3|106167.2|106117.2|106167.2|106117.2|106165.3|106115.3|6
1726509270000|2024-09-16 17:54:30|106167.1|106117.1|106175.5|106125.5|106177|106127|106167.1|106117.1|20
1726509280000|2024-09-16 17:54:40|106175.4|106125.4|106170|106120|106175.4|106125.4|106170|106120|10
1726509290000|2024-09-16 17:54:50|106169.8|106119.8|106169.5|106119.5|106169.8|106119.8|106169.2|106119.2|4
1726509300000|2024-09-16 17:55:00|106170|106120|106162.5|106112.5|106170|106120|106162.5|106112.5|15
1726509310000|2024-09-16 17:55:10|106162.2|106112.2|106160.8|106110.8|106163.7|106113.7|106159.4|106109.4|17
1726509320000|2024-09-16 17:55:20|106160.5|106110.5|106160.9|106110.9|106161|106111|106160.1|106110.1|10
1726509330000|2024-09-16 17:55:30|106160.8|106110.8|106158.6|106108.6|106160.8|106110.8|106158.6|106108.6|7
1726509340000|2024-09-16 17:55:40|106159|106109|106160.8|106110.8|106161.3|106111.3|106159|106109|11
1726509350000|2024-09-16 17:55:50|106160.6|106110.6|106159|106109|106160.6|106110.6|106158.6|106108.6|10
1726509360000|2024-09-16 17:56:00|106159.3|106109.3|106158.2|106108.2|106160.3|106110.3|106158.2|106108.2|8
1726509370000|2024-09-16 17:56:10|106158.1|106108.1|106156.7|106106.7|106158.7|106108.7|106156.7|106106.7|15
1726509380000|2024-09-16 17:56:20|106156.6|106106.6|106157|106107|106157|106107|106156.6|106106.6|4
1726509390000|2024-09-16 17:56:30|106157.1|106107.1|106157.4|106107.4|106157.4|106107.4|106156.9|106106.9|5
1726509400000|2024-09-16 17:56:40|106157.2|106107.2|106157.8|106107.8|106157.8|106107.8|106157.2|106107.2|3
1726509410000|2024-09-16 17:56:50|106157.4|106107.4|106157.2|106107.2|106159|106109|106157.2|106107.2|11
1726509420000|2024-09-16 17:57:00|106157.3|106107.3|106153.2|106103.2|106158.4|106108.4|106153.2|106103.2|15
1726509430000|2024-09-16 17:57:10|106153.1|106103.1|106150.8|106100.8|106153.1|106103.1|106150.8|106100.8|13
1726509440000|2024-09-16 17:57:20|106150.7|106100.7|106150.5|106100.5|106151.5|106101.5|106150.5|106100.5|6
1726509450000|2024-09-16 17:57:30|106148|106098|106143.8|106093.8|106148.3|106098.3|106143|106093|24
1726509460000|2024-09-16 17:57:40|106143.6|106093.6|106129.8|106079.8|106143.6|106093.6|106129.8|106079.8|23
1726509470000|2024-09-16 17:57:50|106131.4|106081.4|106131.8|106081.8|106132.3|106082.3|106130.7|106080.7|15
1726509480000|2024-09-16 17:58:00|106131.5|106081.5|106130.9|106080.9|106131.9|106081.9|106129.7|106079.7|17
1726509490000|2024-09-16 17:58:10|106131|106081|106121.1|106071.1|106131.5|106081.5|106119.4|106069.4|19
1726509500000|2024-09-16 17:58:20|106120.6|106070.6|106118.8|106068.8|106121.1|106071.1|106116.4|106066.4|24
1726509510000|2024-09-16 17:58:30|106118.9|106068.9|106119.3|106069.3|106119.3|106069.3|106118.9|106068.9|3
1726509520000|2024-09-16 17:58:40|106119.4|106069.4|106118.5|106068.5|106119.5|106069.5|106118.5|106068.5|11
1726509530000|2024-09-16 17:58:50|106118|106068|106117.8|106067.8|106118.1|106068.1|106116.4|106066.4|8
1726509540000|2024-09-16 17:59:00|106118|106068|106117.3|106067.3|106118|106068|106116.9|106066.9|11
1726509550000|2024-09-16 17:59:10|106117|106067|106113.3|106063.3|106117|106067|106113|106063|14
1726509560000|2024-09-16 17:59:20|106113|106063|106113|106063|106113.3|106063.3|106112.7|106062.7|4
1726509570000|2024-09-16 17:59:30|106113.1|106063.1|106112.7|106062.7|106113.1|106063.1|106111|106061|7
1726509580000|2024-09-16 17:59:40|106112.8|106062.8|106113.1|106063.1|106113.1|106063.1|106112|106062|7
1726509590000|2024-09-16 17:59:50|106113.2|106063.2|106117|106067|106117.4|106067.4|106113.2|106063.2|9
1726509600000|2024-09-16 18:00:00|106117.8|106067.8|106119.9|106069.9|106119.9|106069.9|106115.4|106065.4|10
1726509610000|2024-09-16 18:00:10|106119.2|106069.2|106119.4|106069.4|106119.4|106069.4|106118.8|106068.8|7
1726509620000|2024-09-16 18:00:20|106119.1|106069.1|106102.2|106077.2|106119.2|106077.3|106100.8|106065.2|13
1726509630000|2024-09-16 18:00:30|106102|106077|106110.2|106085.2|106111.6|106086.6|106101.6|106076.6|19
1726509640000|2024-09-16 18:00:40|106111.1|106086.1|106117.8|106092.8|106118.4|106093.4|106111.1|106086.1|15
1726509650000|2024-09-16 18:00:50|106117.5|106092.5|106114|106089|106117.6|106092.6|106113.2|106088.2|17
1726509660000|2024-09-16 18:01:00|106113.3|106088.3|106112.6|106087.6|106113.3|106088.3|106112.6|106087.6|3
1726509670000|2024-09-16 18:01:10|106112.5|106087.5|106111.7|106086.7|106113.1|106088.1|106111.4|106086.4|9
1726509680000|2024-09-16 18:01:20|106111.6|106086.6|106108.5|106083.5|106111.6|106086.6|106108.5|106083.5|9
1726509690000|2024-09-16 18:01:30|106108.3|106083.3|106101.3|106076.3|106108.3|106083.3|106101.3|106076.3|17
1726509700000|2024-09-16 18:01:40|106101.6|106076.6|106101.5|106076.5|106101.6|106076.6|106100|106075|15
1726509710000|2024-09-16 18:01:50|106101|106076|106104.8|106079.8|106105.6|106080.6|106100.4|106075.4|16
1726509720000|2024-09-16 18:02:00|106104.5|106079.5|106105.7|106080.7|106105.7|106080.7|106103|106078|14
1726509730000|2024-09-16 18:02:10|106105.5|106080.5|106087.3|106037.3|106105.9|106080.9|106087.3|106037.3|45
1726509740000|2024-09-16 18:02:20|106087.1|106037.1|106083.8|106033.8|106087.1|106037.1|106081.4|106031.4|32
1726509750000|2024-09-16 18:02:30|106084|106034|106081.3|106031.3|106084.9|106034.9|106078.9|106028.9|59
1726509760000|2024-09-16 18:02:40|106079.5|106029.5|106089|106039|106090.6|106040.6|106078.9|106028.9|64
1726509770000|2024-09-16 18:02:50|106088.9|106038.9|106086.2|106036.2|106091.1|106041.1|106083.7|106033.7|67
1726509780000|2024-09-16 18:03:00|106089|106039|106092.2|106042.2|106092.6|106042.6|106084.1|106034.1|73
1726509790000|2024-09-16 18:03:10|106092.1|106042.1|106089.6|106039.6|106094.2|106044.2|106088.3|106038.3|74
1726509800000|2024-09-16 18:03:20|106091.1|106041.1|106093.4|106043.4|106093.4|106043.4|106085.8|106035.8|69
1726509810000|2024-09-16 18:03:30|106090.4|106040.4|106090.3|106040.3|106093.4|106043.4|106085|106035|67
1726509820000|2024-09-16 18:03:40|106089.2|106039.2|106096|106046|106096.8|106046.8|106082.4|106032.4|73
1726509830000|2024-09-16 18:03:50|106097.8|106047.8|106097.2|106047.2|106102.3|106052.3|106094.6|106044.6|76
1726509840000|2024-09-16 18:04:00|106095.7|106045.7|106097|106047|106102.5|106052.5|106094.6|106044.6|76
1726509850000|2024-09-16 18:04:10|106098|106048|106095.5|106045.5|106100.8|106050.8|106092.2|106042.2|59
1726509860000|2024-09-16 18:04:20|106095.7|106045.7|106102.5|106052.5|106104.3|106054.3|106095.2|106045.2|56
1726509870000|2024-09-16 18:04:30|106103.5|106053.5|106104.7|106054.7|106106.9|106056.9|106099.8|106049.8|70
1726509880000|2024-09-16 18:04:40|106105.8|106055.8|106106.6|106056.6|106107.6|106057.6|106103.3|106053.3|71
1726509890000|2024-09-16 18:04:50|106106.9|106056.9|106105.9|106055.9|106108.7|106058.7|106103.2|106053.2|54
1726509900000|2024-09-16 18:05:00|106104.2|106054.2|106103.1|106053.1|106108.8|106058.8|106101.4|106051.4|69
1726509910000|2024-09-16 18:05:10|106103|106053|106105.4|106055.4|106107.1|106057.1|106101.3|106051.3|56
1726509920000|2024-09-16 18:05:20|106105.6|106055.6|106101.7|106051.7|106106.6|106056.6|106097.5|106047.5|47
1726509930000|2024-09-16 18:05:30|106101.8|106051.8|106100.3|106050.3|106105.8|106055.8|106098.7|106048.7|50
1726509940000|2024-09-16 18:05:40|106101|106051|106100.6|106050.6|106103.2|106053.2|106094.7|106044.7|46
1726509950000|2024-09-16 18:05:50|106100.7|106050.7|106103.1|106053.1|106105.4|106055.4|106100.7|106050.7|41
1726509960000|2024-09-16 18:06:00|106102.9|106052.9|106103.3|106053.3|106104.2|106054.2|106099.7|106049.7|78
1726509970000|2024-09-16 18:06:10|106102.3|106052.3|106101.3|106051.3|106104.1|106054.1|106099.6|106049.6|70
1726509980000|2024-09-16 18:06:20|106101.6|106051.6|106097.1|106047.1|106103.4|106053.4|106093.7|106043.7|71
1726509990000|2024-09-16 18:06:30|106096.9|106046.9|106097.1|106047.1|106098.7|106048.7|106093.9|106043.9|51
1726510000000|2024-09-16 18:06:40|106097|106047|106096.1|106046.1|106098|106048|106094.4|106044.4|44
1726510010000|2024-09-16 18:06:50|106096.8|106046.8|106096.8|106046.8|106098.2|106048.2|106095.1|106045.1|29
1726510020000|2024-09-16 18:07:00|106095.9|106045.9|106095.7|106045.7|106104.6|106054.6|106094|106044|46
1726510030000|2024-09-16 18:07:10|106095.8|106045.8|106090.9|106040.9|106096.9|106046.9|106087.9|106037.9|41
1726510040000|2024-09-16 18:07:20|106091.8|106041.8|106091|106041|106093.9|106043.9|106088.9|106038.9|49
1726510050000|2024-09-16 18:07:30|106090.4|106040.4|106091.6|106041.6|106093.5|106043.5|106084.7|106034.7|30
1726510060000|2024-09-16 18:07:40|106089.1|106039.1|106099.4|106049.4|106100.2|106050.2|106083|106033|54
1726510070000|2024-09-16 18:07:50|106099.5|106049.5|106101.5|106051.5|106102.3|106052.3|106099.3|106049.3|35
1726510080000|2024-09-16 18:08:00|106101.7|106051.7|106102.5|106052.5|106102.7|106052.7|106101.3|106051.3|18
1726510090000|2024-09-16 18:08:10|106102.6|106052.6|106108|106058|106108.2|106058.2|106100.1|106050.1|14
1726510100000|2024-09-16 18:08:20|106108.1|106058.1|106108.5|106058.5|106111.7|106061.7|106107.2|106057.2|28
1726510110000|2024-09-16 18:08:30|106109.2|106059.2|106109.8|106059.8|106109.9|106059.9|106108.5|106058.5|11
1726510120000|2024-09-16 18:08:40|106109.4|106059.4|106107.7|106057.7|106109.9|106059.9|106106.9|106056.9|19
1726510130000|2024-09-16 18:08:50|106108.5|106058.5|106107.6|106057.6|106109.5|106059.5|106105.7|106055.7|13
1726510140000|2024-09-16 18:09:00|106107.4|106057.4|106106.4|106056.4|106110|106060|106103.7|106053.7|67
1726510150000|2024-09-16 18:09:10|106107.2|106057.2|106106.7|106056.7|106111.8|106061.8|106105|106055|69
1726510160000|2024-09-16 18:09:20|106107.1|106057.1|106102.8|106052.8|106108.7|106058.7|106101.9|106051.9|72
1726510170000|2024-09-16 18:09:30|106102.5|106052.5|106099.3|106049.3|106104.2|106054.2|106098.5|106048.5|68
1726510180000|2024-09-16 18:09:40|106099.2|106049.2|106101.9|106051.9|106104.9|106054.9|106099.2|106049.2|71
1726510190000|2024-09-16 18:09:50|106103.9|106053.9|106101.6|106051.6|106105.6|106055.6|106097.2|106047.2|61
1726510200000|2024-09-16 18:10:00|106101|106051|106098.2|106048.2|106102.2|106052.2|106097.4|106047.4|54
1726510210000|2024-09-16 18:10:10|106098.8|106048.8|106105.3|106055.3|106105.3|106055.3|106098.7|106048.7|33
1726510220000|2024-09-16 18:10:20|106104.9|106054.9|106103.3|106053.3|106105.6|106055.6|106102.3|106052.3|29
1726510230000|2024-09-16 18:10:30|106103.7|106053.7|106106.4|106056.4|106106.4|106056.4|106100.5|106050.5|44
1726510240000|2024-09-16 18:10:40|106106.6|106056.6|106103.3|106053.3|106107.9|106057.9|106101.5|106051.5|71
1726510250000|2024-09-16 18:10:50|106103.6|106053.6|106101.5|106051.5|106105.1|106055.1|106101.4|106051.4|42
1726510260000|2024-09-16 18:11:00|106101.7|106051.7|106103|106053|106104.9|106054.9|106100.1|106050.1|39
1726510270000|2024-09-16 18:11:10|106103.2|106053.2|106102.1|106052.1|106104.4|106054.4|106098.5|106048.5|25
1726510280000|2024-09-16 18:11:20|106102.3|106052.3|106100.9|106050.9|106103.2|106053.2|106099|106049|54
1726510290000|2024-09-16 18:11:30|106101.4|106051.4|106100.1|106050.1|106103.5|106053.5|106097.8|106047.8|49
1726510300000|2024-09-16 18:11:40|106099.8|106049.8|106100.9|106050.9|106101.2|106051.2|106097.7|106047.7|61
1726510310000|2024-09-16 18:11:50|106100.6|106050.6|106101.5|106051.5|106102.4|106052.4|106098.2|106048.2|67
1726510320000|2024-09-16 18:12:00|106102.4|106052.4|106110|106060|106112.5|106062.5|106100.2|106050.2|43
1726510330000|2024-09-16 18:12:10|106110.2|106060.2|106110|106060|106111.3|106061.3|106107.6|106057.6|30
1726510340000|2024-09-16 18:12:20|106110.2|106060.2|106111.2|106061.2|106112|106062|106109.9|106059.9|10
1726510350000|2024-09-16 18:12:30|106110.8|106060.8|106117.2|106067.2|106117.4|106067.4|106110.8|106060.8|27
1726510360000|2024-09-16 18:12:40|106117|106067|106113.1|106063.1|106120.6|106070.6|106113.1|106063.1|44
1726510370000|2024-09-16 18:12:50|106113.5|106063.5|106128.5|106078.5|106128.9|106078.9|106113.5|106063.5|33
1726510380000|2024-09-16 18:13:00|106128|106078|106127|106077|106128.1|106078.1|106123|106073|38
1726510390000|2024-09-16 18:13:10|106125.1|106075.1|106124.7|106074.7|106127.3|106077.3|106121.8|106071.8|33
1726510400000|2024-09-16 18:13:20|106124.2|106074.2|106124.2|106074.2|106127.7|106077.7|106123.5|106073.5|26
1726510410000|2024-09-16 18:13:30|106124.4|106074.4|106124.2|106074.2|106126.1|106076.1|106121.8|106071.8|54
1726510420000|2024-09-16 18:13:40|106124.1|106074.1|106122.8|106072.8|106128.1|106078.1|106119.3|106069.3|63
1726510430000|2024-09-16 18:13:50|106123.5|106073.5|106121.3|106071.3|106124.7|106074.7|106121.1|106071.1|27
1726510440000|2024-09-16 18:14:00|106121|106071|106119.7|106069.7|106123.3|106073.3|106119.7|106069.7|24
1726510450000|2024-09-16 18:14:10|106121.2|106071.2|106123.6|106073.6|106126|106076|106120.2|106070.2|48
1726510460000|2024-09-16 18:14:20|106122.8|106072.8|106123.7|106073.7|106125|106075|106120.5|106070.5|61
1726510470000|2024-09-16 18:14:30|106120.3|106070.3|106119.7|106069.7|106123.8|106073.8|106118|106068|71
1726510480000|2024-09-16 18:14:40|106120|106070|106121.7|106071.7|106122.2|106072.2|106117|106067|76
1726510490000|2024-09-16 18:14:50|106119.1|106069.1|106123.4|106073.4|106124.2|106074.2|106118.6|106068.6|76
1726510500000|2024-09-16 18:15:00|106122.4|106072.4|106121.5|106071.5|106123.3|106073.3|106117.4|106067.4|71
1726510510000|2024-09-16 18:15:10|106120.6|106070.6|106120.7|106070.7|106122.4|106072.4|106117.1|106067.1|79
1726510520000|2024-09-16 18:15:20|106122.1|106072.1|106121.2|106071.2|106122.2|106072.2|106117.6|106067.6|66
1726510530000|2024-09-16 18:15:30|106119.4|106069.4|106119|106069|106121.2|106071.2|106116.5|106066.5|74
1726510540000|2024-09-16 18:15:40|106120.5|106070.5|106117.8|106067.8|106121.5|106071.5|106117|106067|77
1726510550000|2024-09-16 18:15:50|106118|106068|106118|106068|106120.6|106070.6|106116.1|106066.1|76
1726510560000|2024-09-16 18:16:00|106119.1|106069.1|106119.1|106069.1|106120.9|106070.9|106117.2|106067.2|71
1726510570000|2024-09-16 18:16:10|106118.5|106068.5|106119.2|106069.2|106121.7|106071.7|106116.9|106066.9|69
1726510580000|2024-09-16 18:16:20|106118.4|106068.4|106122.4|106072.4|106122.4|106072.4|106118.1|106068.1|76
1726510590000|2024-09-16 18:16:30|106120.9|106070.9|106120.3|106070.3|106123|106073|106118.7|106068.7|75
1726510600000|2024-09-16 18:16:40|106120.9|106070.9|106119.7|106069.7|106122.8|106072.8|106117.9|106067.9|67
1726510610000|2024-09-16 18:16:50|106121|106071|106115.8|106065.8|106121.1|106071.1|106110|106060|68
1726510620000|2024-09-16 18:17:00|106114.6|106064.6|106113.9|106063.9|106118|106068|106111.4|106061.4|71
1726510630000|2024-09-16 18:17:10|106114.6|106064.6|106114|106064|106117.9|106067.9|106111|106061|74
1726510640000|2024-09-16 18:17:20|106113.3|106063.3|106111.8|106061.8|106115.2|106065.2|106111.4|106061.4|72
1726510650000|2024-09-16 18:17:30|106111.5|106061.5|106111.4|106061.4|106116.9|106066.9|106110.8|106060.8|68
1726510660000|2024-09-16 18:17:40|106112.5|106062.5|106117.9|106067.9|106120.7|106070.7|106111.3|106061.3|55
1726510670000|2024-09-16 18:17:50|106117.8|106067.8|106119.4|106069.4|106120.3|106070.3|106116.4|106066.4|38
1726510680000|2024-09-16 18:18:00|106119.5|106069.5|106118.8|106068.8|106119.5|106069.5|106118.5|106068.5|7
1726510690000|2024-09-16 18:18:10|106119.3|106069.3|106117.6|106067.6|106119.3|106069.3|106115|106065|13
1726510700000|2024-09-16 18:18:20|106116.8|106066.8|106116.9|106066.9|106118.8|106068.8|106113.8|106063.8|63
1726510710000|2024-09-16 18:18:30|106116.2|106066.2|106115.7|106065.7|106118.8|106068.8|106114.8|106064.8|42
1726510720000|2024-09-16 18:18:40|106114.6|106064.6|106115.4|106065.4|106117.9|106067.9|106113.5|106063.5|31
1726510730000|2024-09-16 18:18:50|106114.4|106064.4|106115.1|106065.1|106118.1|106068.1|106113.3|106063.3|39
1726510740000|2024-09-16 18:19:00|106114.1|106064.1|106114.9|106064.9|106119.8|106069.8|106113|106063|41
1726510750000|2024-09-16 18:19:10|106114.8|106064.8|106117.3|106067.3|106120.6|106070.6|106114|106064|35
1726510760000|2024-09-16 18:19:20|106117.5|106067.5|106116.2|106066.2|106119.7|106069.7|106114.1|106064.1|67
1726510770000|2024-09-16 18:19:30|106116.8|106066.8|106115.2|106065.2|106118.1|106068.1|106113.3|106063.3|79
1726510780000|2024-09-16 18:19:40|106116.4|106066.4|106110.8|106060.8|106118|106068|106107.8|106057.8|76
1726510790000|2024-09-16 18:19:50|106110|106060|106110.5|106060.5|106111.5|106061.5|106109.5|106059.5|15
1726510800000|2024-09-16 18:20:00|106110.9|106060.9|106112.2|106062.2|106113.5|106063.5|106108.7|106058.7|63
1726510810000|2024-09-16 18:20:10|106112|106062|106113.6|106063.6|106118.3|106068.3|106110.5|106060.5|71
1726510820000|2024-09-16 18:20:20|106115.3|106065.3|106116.6|106066.6|106117.4|106067.4|106113|106063|79
1726510830000|2024-09-16 18:20:30|106115.5|106065.5|106116.9|106066.9|106118|106068|106113.3|106063.3|70
1726510840000|2024-09-16 18:20:40|106115.8|106065.8|106112.9|106062.9|106117.4|106067.4|106109.8|106059.8|60
1726510850000|2024-09-16 18:20:50|106111.1|106061.1|106113|106063|106114.4|106064.4|106109.5|106059.5|71
1726510860000|2024-09-16 18:21:00|106112.7|106062.7|106111.9|106061.9|106114.4|106064.4|106110.4|106060.4|66
1726510870000|2024-09-16 18:21:10|106112|106062|106114.7|106064.7|106116.9|106066.9|106112|106062|59
1726510880000|2024-09-16 18:21:20|106114.6|106064.6|106111.9|106061.9|106115.6|106065.6|106111.1|106061.1|62
1726510890000|2024-09-16 18:21:30|106113.2|106063.2|106117.4|106067.4|106118.6|106068.6|106110.3|106060.3|43
1726510900000|2024-09-16 18:21:40|106117.9|106067.9|106116.5|106066.5|106118.6|106068.6|106114.2|106064.2|54
1726510910000|2024-09-16 18:21:50|106115.2|106065.2|106115.6|106065.6|106117.2|106067.2|106113.9|106063.9|61
1726510920000|2024-09-16 18:22:00|106116.5|106066.5|106113.9|106063.9|106118.6|106068.6|106113.9|106063.9|38
1726510930000|2024-09-16 18:22:10|106115.7|106065.7|106112.4|106062.4|106117|106067|106111.2|106061.2|64
1726510940000|2024-09-16 18:22:20|106113.1|106063.1|106110.7|106060.7|106113.5|106063.5|106109.9|106059.9|57
1726510950000|2024-09-16 18:22:30|106110.5|106060.5|106107.6|106057.6|106110.6|106060.6|106106.5|106056.5|29
1726510960000|2024-09-16 18:22:40|106107.7|106057.7|106098.8|106048.8|106107.7|106057.7|106094|106044|36
1726510970000|2024-09-16 18:22:50|106098.2|106048.2|106097.1|106047.1|106100.7|106050.7|106096.6|106046.6|47
1726510980000|2024-09-16 18:23:00|106097.6|106047.6|106101.1|106051.1|106104.7|106054.7|106097.6|106047.6|47
1726510990000|2024-09-16 18:23:10|106101|106051|106104.9|106054.9|106106|106056|106100|106050|30
1726511000000|2024-09-16 18:23:20|106105.2|106055.2|106115.3|106065.3|106117.2|106067.2|106102.4|106052.4|63
1726511010000|2024-09-16 18:23:30|106114.8|106064.8|106113.4|106063.4|106116.7|106066.7|106113|106063|62
1726511020000|2024-09-16 18:23:40|106114.3|106064.3|106111.5|106061.5|106115.2|106065.2|106108.8|106058.8|73
1726511030000|2024-09-16 18:23:50|106111.1|106061.1|106114.4|106064.4|106116.2|106066.2|106107.9|106057.9|72
1726511040000|2024-09-16 18:24:00|106114.1|106064.1|106111.1|106061.1|106115.5|106065.5|106109.8|106059.8|44
1726511050000|2024-09-16 18:24:10|106111.2|106061.2|106110.9|106060.9|106111.2|106061.2|106110.2|106060.2|12
1726511060000|2024-09-16 18:24:20|106111.1|106061.1|106110.8|106060.8|106114.3|106064.3|106110.1|106060.1|27
1726511070000|2024-09-16 18:24:30|106111.2|106061.2|106112.1|106062.1|106115.1|106065.1|106111.1|106061.1|64
1726511080000|2024-09-16 18:24:40|106112.7|106062.7|106113|106063|106114.8|106064.8|106111.7|106061.7|36
1726511090000|2024-09-16 18:24:50|106112.7|106062.7|106112.4|106062.4|106115.5|106065.5|106110.6|106060.6|32
1726511100000|2024-09-16 18:25:00|106112.1|106062.1|106113.5|106063.5|106115.3|106065.3|106110.4|106060.4|53
1726511110000|2024-09-16 18:25:10|106113.6|106063.6|106110.7|106060.7|106115.4|106065.4|106109.3|106059.3|52
1726511120000|2024-09-16 18:25:20|106108.1|106058.1|106108.7|106058.7|106110.6|106060.6|106106.6|106056.6|41
1726511130000|2024-09-16 18:25:30|106109.5|106059.5|106108.9|106058.9|106111|106061|106107.5|106057.5|33
1726511140000|2024-09-16 18:25:40|106109.2|106059.2|106108.3|106058.3|106109.2|106059.2|106107|106057|25
1726511150000|2024-09-16 18:25:50|106108|106058|106107.8|106057.8|106111.2|106061.2|106105.5|106055.5|39
1726511160000|2024-09-16 18:26:00|106108|106058|106104.1|106054.1|106108.1|106058.1|106103.3|106053.3|62
1726511170000|2024-09-16 18:26:10|106103.4|106053.4|106103.9|106053.9|106105.5|106055.5|106102.8|106052.8|41
1726511180000|2024-09-16 18:26:20|106104|106054|106102.7|106052.7|106104.3|106054.3|106102.5|106052.5|28
1726511190000|2024-09-16 18:26:30|106102.4|106052.4|106102.7|106052.7|106103.6|106053.6|106101.5|106051.5|37
1726511200000|2024-09-16 18:26:40|106102.3|106052.3|106101.4|106051.4|106103.2|106053.2|106099.9|106049.9|22
1726511210000|2024-09-16 18:26:50|106102|106052|106104.4|106054.4|106104.8|106054.8|106100.9|106050.9|35
1726511220000|2024-09-16 18:27:00|106104.1|106054.1|106101.1|106051.1|106104.1|106054.1|106100.5|106050.5|30
1726511230000|2024-09-16 18:27:10|106101.5|106051.5|106101.7|106051.7|106102.3|106052.3|106100.9|106050.9|10
1726511240000|2024-09-16 18:27:20|106102.1|106052.1|106105|106055|106105.6|106055.6|106101.4|106051.4|40
1726511250000|2024-09-16 18:27:30|106104.7|106054.7|106101.4|106051.4|106104.7|106054.7|106101.3|106051.3|20
1726511260000|2024-09-16 18:27:40|106101.7|106051.7|106099.6|106049.6|106102|106052|106097.2|106047.2|29
1726511270000|2024-09-16 18:27:50|106097.7|106047.7|106099.9|106049.9|106100.7|106050.7|106097.7|106047.7|17
1726511280000|2024-09-16 18:28:00|106099.8|106049.8|106099.9|106049.9|106100.3|106050.3|106097.4|106047.4|27
1726511290000|2024-09-16 18:28:10|106099.3|106049.3|106097.2|106047.2|106099.6|106049.6|106097.2|106047.2|14
1726511300000|2024-09-16 18:28:20|106099.1|106049.1|106098.5|106048.5|106099.1|106049.1|106097.5|106047.5|13
1726511310000|2024-09-16 18:28:30|106098.2|106048.2|106098.3|106048.3|106100.6|106050.6|106096.3|106046.3|26
1726511320000|2024-09-16 18:28:40|106098.2|106048.2|106100.3|106050.3|106103.9|106053.9|106098.1|106048.1|14
1726511330000|2024-09-16 18:28:50|106100.6|106050.6|106100.3|106050.3|106101.8|106051.8|106095.2|106045.2|70
1726511340000|2024-09-16 18:29:00|106100.1|106050.1|106100.7|106050.7|106101.3|106051.3|106096.5|106046.5|47
1726511350000|2024-09-16 18:29:10|106101.2|106051.2|106100.1|106050.1|106102|106052|106098.4|106048.4|31
1726511360000|2024-09-16 18:29:20|106100.8|106050.8|106103.9|106053.9|106104.1|106054.1|106100.8|106050.8|21
1726511370000|2024-09-16 18:29:30|106104|106054|106105.2|106055.2|106105.6|106055.6|106103.3|106053.3|12
1726511380000|2024-09-16 18:29:40|106105.1|106055.1|106105.8|106055.8|106106|106056|106104.8|106054.8|23
1726511390000|2024-09-16 18:29:50|106105.6|106055.6|106102.2|106052.2|106105.6|106055.6|106097.7|106047.7|38
1726511400000|2024-09-16 18:30:00|106102|106052|106097.3|106047.3|106102|106052|106095.6|106045.6|51
1726511410000|2024-09-16 18:30:10|106097|106047|106097.5|106047.5|106099.1|106049.1|106096.8|106046.8|41
1726511420000|2024-09-16 18:30:20|106097.9|106047.9|106100.2|106050.2|106101.7|106051.7|106096.4|106046.4|36
1726511430000|2024-09-16 18:30:30|106099.4|106049.4|106099.7|106049.7|106104.1|106054.1|106097.1|106047.1|44
1726511440000|2024-09-16 18:30:40|106099.2|106049.2|106098.5|106048.5|106101.4|106051.4|106098.5|106048.5|22
1726511450000|2024-09-16 18:30:50|106097.8|106047.8|106097.9|106047.9|106099.2|106049.2|106095.1|106045.1|42
1726511460000|2024-09-16 18:31:00|106096.8|106046.8|106099.4|106049.4|106101.5|106051.5|106095.9|106045.9|43
1726511470000|2024-09-16 18:31:10|106099.3|106049.3|106101.6|106051.6|106103.1|106053.1|106097.4|106047.4|65
1726511480000|2024-09-16 18:31:20|106101|106051|106102.4|106052.4|106103.3|106053.3|106099|106049|68
1726511490000|2024-09-16 18:31:30|106102.7|106052.7|106103.7|106053.7|106104.5|106054.5|106100.1|106050.1|68
1726511500000|2024-09-16 18:31:40|106104.7|106054.7|106105|106055|106105.9|106055.9|106102.5|106052.5|50
1726511510000|2024-09-16 18:31:50|106102.4|106052.4|106101.9|106051.9|106103.6|106053.6|106100.5|106050.5|27
1726511520000|2024-09-16 18:32:00|106101.6|106051.6|106102.4|106052.4|106104.4|106054.4|106101|106051|17
1726511530000|2024-09-16 18:32:10|106102.1|106052.1|106101.8|106051.8|106102.1|106052.1|106101.8|106051.8|2
1726511540000|2024-09-16 18:32:20|106102.3|106052.3|106103.5|106053.5|106105.8|106055.8|106100.5|106050.5|34
1726511550000|2024-09-16 18:32:30|106104.6|106054.6|106100.7|106050.7|106104.9|106054.9|106099.4|106049.4|38
1726511560000|2024-09-16 18:32:40|106100.8|106050.8|106105.4|106055.4|106106.2|106056.2|106099.9|106049.9|34
1726511570000|2024-09-16 18:32:50|106105.7|106055.7|106105.9|106055.9|106106|106056|106105.3|106055.3|7
1726511580000|2024-09-16 18:33:00|106105.8|106055.8|106103.3|106053.3|106105.8|106055.8|106101.4|106051.4|34
1726511590000|2024-09-16 18:33:10|106102.1|106052.1|106103.4|106053.4|106106.5|106056.5|106099.8|106049.8|71
1726511600000|2024-09-16 18:33:20|106104.2|106054.2|106102.1|106052.1|106105.6|106055.6|106102.1|106052.1|50
1726511610000|2024-09-16 18:33:30|106102.5|106052.5|106101.8|106051.8|106102.5|106052.5|106099.7|106049.7|47
1726511620000|2024-09-16 18:33:40|106102.5|106052.5|106100.1|106050.1|106102.5|106052.5|106099.6|106049.6|36
1726511630000|2024-09-16 18:33:50|106099.5|106049.5|106096.6|106046.6|106101.8|106051.8|106096.6|106046.6|59
1726511640000|2024-09-16 18:34:00|106097.3|106047.3|106099.9|106049.9|106102.1|106052.1|106096.5|106046.5|55
1726511650000|2024-09-16 18:34:10|106100.7|106050.7|106100.2|106050.2|106102.1|106052.1|106099.2|106049.2|40
1726511660000|2024-09-16 18:34:20|106100.9|106050.9|106101.2|106051.2|106102|106052|106099.8|106049.8|24
1726511670000|2024-09-16 18:34:30|106101.6|106051.6|106099.8|106049.8|106101.6|106051.6|106098.2|106048.2|16
1726511680000|2024-09-16 18:34:40|106099.7|106049.7|106100.3|106050.3|106100.3|106050.3|106099.4|106049.4|4
1726511690000|2024-09-16 18:34:50|106099.9|106049.9|106099.7|106049.7|106099.9|106049.9|106096.9|106046.9|26
1726511700000|2024-09-16 18:35:00|106100|106050|106102.6|106052.6|106106.1|106056.1|106099.9|106049.9|54
1726511710000|2024-09-16 18:35:10|106103.2|106053.2|106103.8|106053.8|106104.6|106054.6|106103.2|106053.2|14
1726511720000|2024-09-16 18:35:20|106104.2|106054.2|106096.6|106046.6|106104.2|106054.2|106094.3|106044.3|49
1726511730000|2024-09-16 18:35:30|106096.1|106046.1|106095.9|106045.9|106099.3|106049.3|106095.6|106045.6|24
1726511740000|2024-09-16 18:35:40|106096.6|106046.6|106095.5|106045.5|106098|106048|106093.4|106043.4|31
1726511750000|2024-09-16 18:35:50|106096.8|106046.8|106096.1|106046.1|106098|106048|106095.1|106045.1|46
1726511760000|2024-09-16 18:36:00|106096.6|106046.6|106095.2|106045.2|106097.4|106047.4|106094.9|106044.9|32
1726511770000|2024-09-16 18:36:10|106094.9|106044.9|106094.9|106044.9|106097.8|106047.8|106094.7|106044.7|42
1726511780000|2024-09-16 18:36:20|106095.2|106045.2|106094.9|106044.9|106095.5|106045.5|106093.2|106043.2|24
1726511790000|2024-09-16 18:36:30|106094.3|106044.3|106093.4|106043.4|106095.8|106045.8|106092.8|106042.8|23
1726511800000|2024-09-16 18:36:40|106093.7|106043.7|106094.4|106044.4|106097.5|106047.5|106092.9|106042.9|25
1726511810000|2024-09-16 18:36:50|106094.5|106044.5|106097.3|106047.3|106098.9|106048.9|106094.5|106044.5|15
1726511820000|2024-09-16 18:37:00|106097.6|106047.6|106098.2|106048.2|106098.9|106048.9|106096.6|106046.6|17
1726511830000|2024-09-16 18:37:10|106098|106048|106098.3|106048.3|106098.8|106048.8|106097.9|106047.9|9
1726511840000|2024-09-16 18:37:20|106098.7|106048.7|106099.6|106049.6|106100.9|106050.9|106097.6|106047.6|29
1726511850000|2024-09-16 18:37:30|106099.3|106049.3|106099.3|106049.3|106099.6|106049.6|106097.8|106047.8|14
1726511860000|2024-09-16 18:37:40|106099.5|106049.5|106099.7|106049.7|106099.7|106049.7|106099.5|106049.5|3
1726511870000|2024-09-16 18:37:50|106099.6|106049.6|106101.9|106051.9|106102.1|106052.1|106099.6|106049.6|12
1726511880000|2024-09-16 18:38:00|106102.2|106052.2|106101.5|106051.5|106104|106054|106099.3|106049.3|14
1726511890000|2024-09-16 18:38:10|106101.7|106051.7|106102|106052|106102.8|106052.8|106100.7|106050.7|8
1726511900000|2024-09-16 18:38:20|106102.7|106052.7|106103.7|106053.7|106104.3|106054.3|106101.8|106051.8|15
1726511910000|2024-09-16 18:38:30|106103.4|106053.4|106102.2|106052.2|106109|106059|106102.2|106052.2|34
1726511920000|2024-09-16 18:38:40|106102.1|106052.1|106102.1|106052.1|106102.1|106052.1|106101.9|106051.9|5
1726511930000|2024-09-16 18:38:50|106102.8|106052.8|106102|106052|106106.8|106056.8|106101.4|106051.4|37
1726511940000|2024-09-16 18:39:00|106102.1|106052.1|106099.7|106049.7|106102.1|106052.1|106097.9|106047.9|16
1726511950000|2024-09-16 18:39:10|106099.9|106049.9|106098.2|106048.2|106100.1|106050.1|106098.2|106048.2|18
1726511960000|2024-09-16 18:39:20|106098.9|106048.9|106099|106049|106099.2|106049.2|106097.4|106047.4|13
1726511970000|2024-09-16 18:39:30|106098.3|106048.3|106101.8|106051.8|106101.8|106051.8|106096.6|106046.6|39
1726511980000|2024-09-16 18:39:40|106102|106052|106101.8|106051.8|106102.5|106052.5|106101.5|106051.5|7
1726511990000|2024-09-16 18:39:50|106101.3|106051.3|106099.4|106049.4|106101.3|106051.3|106098.1|106048.1|14
1726512000000|2024-09-16 18:40:00|106098.6|106048.6|106097.3|106047.3|106100.1|106050.1|106096.8|106046.8|9
1726512010000|2024-09-16 18:40:10|106097.1|106047.1|106098.7|106048.7|106099.4|106049.4|106096.1|106046.1|21
1726512020000|2024-09-16 18:40:20|106099|106049|106097.8|106047.8|106100|106050|106097.5|106047.5|17
1726512030000|2024-09-16 18:40:30|106098.3|106048.3|106097.5|106047.5|106099.2|106049.2|106094.3|106044.3|27
1726512040000|2024-09-16 18:40:40|106097.7|106047.7|106099.9|106049.9|106099.9|106049.9|106095.5|106045.5|43
1726512050000|2024-09-16 18:40:50|106100.1|106050.1|106097.2|106047.2|106100.2|106050.2|106097|106047|21
1726512060000|2024-09-16 18:41:00|106096.9|106046.9|106100.7|106050.7|106100.7|106050.7|106096.9|106046.9|8
1726512070000|2024-09-16 18:41:10|106100.3|106050.3|106100|106050|106100.3|106050.3|106099.1|106049.1|17
1726512080000|2024-09-16 18:41:20|106099.9|106049.9|106099|106049|106099.9|106049.9|106099|106049|3
1726512090000|2024-09-16 18:41:30|106099.6|106049.6|106098.8|106048.8|106099.6|106049.6|106097.9|106047.9|7
1726512100000|2024-09-16 18:41:40|106097.7|106047.7|106096.1|106046.1|106100.5|106050.5|106095.3|106045.3|34
1726512110000|2024-09-16 18:41:50|106095.7|106045.7|106096.9|106046.9|106099|106049|106095.7|106045.7|43
1726512120000|2024-09-16 18:42:00|106097.3|106047.3|106097.1|106047.1|106099.7|106049.7|106096.3|106046.3|47
1726512130000|2024-09-16 18:42:10|106097.4|106047.4|106097.6|106047.6|106098|106048|106096.6|106046.6|11
1726512140000|2024-09-16 18:42:20|106097.3|106047.3|106103.1|106053.1|106107.9|106057.9|106097.3|106047.3|25
1726512150000|2024-09-16 18:42:30|106103.8|106053.8|106103|106053|106103.8|106053.8|106102.8|106052.8|8
1726512160000|2024-09-16 18:42:40|106102.7|106052.7|106112.1|106062.1|106113|106063|106102.7|106052.7|16
1726512170000|2024-09-16 18:42:50|106111.7|106061.7|106112.1|106062.1|106112.2|106062.2|106111.4|106061.4|11
1726512180000|2024-09-16 18:43:00|106112.3|106062.3|106115.1|106065.1|106115.7|106065.7|106112.3|106062.3|12
1726512190000|2024-09-16 18:43:10|106115|106065|106114.1|106064.1|106115|106065|106114.1|106064.1|6
1726512200000|2024-09-16 18:43:20|106114|106064|106112.8|106062.8|106114.4|106064.4|106112.8|106062.8|10
1726512210000|2024-09-16 18:43:30|106111.5|106061.5|106111.3|106061.3|106113.8|106063.8|106111.3|106061.3|16
1726512220000|2024-09-16 18:43:40|106111.4|106061.4|106111.2|106061.2|106111.4|106061.4|106111.2|106061.2|2
1726512230000|2024-09-16 18:43:50|106111.1|106061.1|106112.2|106062.2|106112.2|106062.2|106111|106061|7
1726512240000|2024-09-16 18:44:00|106111.3|106061.3|106112.9|106062.9|106112.9|106062.9|106111.3|106061.3|8
1726512250000|2024-09-16 18:44:10|106111.8|106061.8|106111.4|106061.4|106113.6|106063.6|106110.8|106060.8|9
1726512260000|2024-09-16 18:44:20|106112.1|106062.1|106110.8|106060.8|106113.5|106063.5|106110.8|106060.8|14
1726512270000|2024-09-16 18:44:30|106110.2|106060.2|106109.7|106059.7|106111.1|106061.1|106109.7|106059.7|6
1726512280000|2024-09-16 18:44:40|106110.2|106060.2|106113.3|106063.3|106113.3|106063.3|106110.2|106060.2|10
1726512290000|2024-09-16 18:44:50|106114.1|106064.1|106117.5|106067.5|106117.5|106067.5|106114.1|106064.1|7
1726512300000|2024-09-16 18:45:00|106117.4|106067.4|106119|106069|106119|106069|106117.4|106067.4|11
1726512310000|2024-09-16 18:45:10|106119.1|106069.1|106119.1|106069.1|106119.1|106069.1|106119.1|106069.1|1
1726512320000|2024-09-16 18:45:20|106118.9|106068.9|106117.9|106067.9|106119|106069|106117|106067|13
1726512330000|2024-09-16 18:45:30|106118.1|106068.1|106120.7|106070.7|106121.1|106071.1|106118.1|106068.1|8
1726512340000|2024-09-16 18:45:40|106120.9|106070.9|106121.3|106071.3|106121.3|106071.3|106120.9|106070.9|6
1726512350000|2024-09-16 18:45:50|106121.4|106071.4|106120|106070|106121.4|106071.4|106119.7|106069.7|8
1726512360000|2024-09-16 18:46:00|106120.4|106070.4|106121.5|106071.5|106121.5|106071.5|106120.4|106070.4|4
1726512370000|2024-09-16 18:46:10|106120.8|106070.8|106121.8|106071.8|106122.5|106072.5|106120.8|106070.8|7
1726512380000|2024-09-16 18:46:20|106122.1|106072.1|106121.9|106071.9|106122.1|106072.1|106121.5|106071.5|6
1726512390000|2024-09-16 18:46:30|106121.7|106071.7|106122.5|106072.5|106122.5|106072.5|106120.2|106070.2|9
1726512400000|2024-09-16 18:46:40|106121.3|106071.3|106122.3|106072.3|106122.4|106072.4|106121.3|106071.3|9
1726512410000|2024-09-16 18:46:50|106122.9|106072.9|106122.7|106072.7|106122.9|106072.9|106122|106072|3
1726512420000|2024-09-16 18:47:00|106122.5|106072.5|106120|106070|106122.5|106072.5|106118|106068|10
1726512430000|2024-09-16 18:47:10|106120.2|106070.2|106119.4|106069.4|106120.2|106070.2|106119.4|106069.4|2
1726512440000|2024-09-16 18:47:20|106118.9|106068.9|106121.4|106071.4|106122.8|106072.8|106118.9|106068.9|12
1726512450000|2024-09-16 18:47:30|106121.3|106071.3|106121.2|106071.2|106121.3|106071.3|106121.2|106071.2|2
1726512460000|2024-09-16 18:47:40|106121.6|106071.6|106121.6|106071.6|106121.6|106071.6|106121.6|106071.6|1
1726512470000|2024-09-16 18:47:50|106121.7|106071.7|106124.5|106074.5|106125.7|106075.7|106119.7|106069.7|25
1726512480000|2024-09-16 18:48:00|106124.4|106074.4|106124|106074|106125.4|106075.4|106123.8|106073.8|12
1726512490000|2024-09-16 18:48:10|106123.8|106073.8|106125.8|106075.8|106125.8|106075.8|106123.8|106073.8|15
1726512500000|2024-09-16 18:48:20|106125.4|106075.4|106125.3|106075.3|106125.4|106075.4|106125.1|106075.1|5
1726512510000|2024-09-16 18:48:30|106125.5|106075.5|106125.5|106075.5|106125.7|106075.7|106125.5|106075.5|5
1726512520000|2024-09-16 18:48:40|106125.8|106075.8|106129.6|106079.6|106129.6|106079.6|106125.8|106075.8|14
1726512530000|2024-09-16 18:48:50|106129.7|106079.7|106126.2|106076.2|106129.7|106079.7|106125.6|106075.6|10
1726512540000|2024-09-16 18:49:00|106125.6|106075.6|106123.3|106073.3|106126.2|106076.2|106122|106072|14
1726512550000|2024-09-16 18:49:10|106123.2|106073.2|106126.3|106076.3|106127.9|106077.9|106123.2|106073.2|18
1726512560000|2024-09-16 18:49:20|106126|106076|106124.6|106074.6|106126.3|106076.3|106123.7|106073.7|9
1726512570000|2024-09-16 18:49:30|106124.3|106074.3|106124.6|106074.6|106124.7|106074.7|106123.6|106073.6|10
1726512580000|2024-09-16 18:49:40|106124.7|106074.7|106124.8|106074.8|106124.8|106074.8|106124.6|106074.6|3
1726512590000|2024-09-16 18:49:50|106124.5|106074.5|106125.4|106075.4|106125.7|106075.7|106123.8|106073.8|8
1726512600000|2024-09-16 18:50:00|106124.8|106074.8|106125.2|106075.2|106125.9|106075.9|106124.6|106074.6|7
1726512610000|2024-09-16 18:50:10|106125.4|106075.4|106125.1|106075.1|106125.4|106075.4|106125.1|106075.1|2
1726512620000|2024-09-16 18:50:20|106125.4|106075.4|106122.8|106072.8|106125.4|106075.4|106122.7|106072.7|6
1726512630000|2024-09-16 18:50:30|106123.2|106073.2|106121.8|106071.8|106123.2|106073.2|106121.8|106071.8|5
1726512640000|2024-09-16 18:50:40|106121.9|106071.9|106120.2|106070.2|106121.9|106071.9|106120.2|106070.2|5
1726512650000|2024-09-16 18:50:50|106120.5|106070.5|106122.8|106072.8|106122.9|106072.9|106120.5|106070.5|6
1726512660000|2024-09-16 18:51:00|106122.5|106072.5|106122.2|106072.2|106122.5|106072.5|106122.2|106072.2|2
1726512670000|2024-09-16 18:51:10|106121.9|106071.9|106121.8|106071.8|106121.9|106071.9|106121.8|106071.8|2
1726512680000|2024-09-16 18:51:20|106121.7|106071.7|106121.2|106071.2|106123.1|106073.1|106121.2|106071.2|9
1726512690000|2024-09-16 18:51:30|106121.7|106071.7|106122.4|106072.4|106122.4|106072.4|106121.7|106071.7|2
1726512700000|2024-09-16 18:51:40|106122.1|106072.1|106128|106078|106128|106078|106122.1|106072.1|8
1726512710000|2024-09-16 18:51:50|106128.4|106078.4|106129.5|106079.5|106130.2|106080.2|106127.4|106077.4|26
1726512720000|2024-09-16 18:52:00|106129.8|106079.8|106131.5|106081.5|106131.5|106081.5|106129.5|106079.5|7
1726512730000|2024-09-16 18:52:10|106131.1|106081.1|106130.9|106080.9|106131.2|106081.2|106129.9|106079.9|9
1726512740000|2024-09-16 18:52:20|106131.2|106081.2|106131.2|106081.2|106131.2|106081.2|106130.8|106080.8|3
1726512750000|2024-09-16 18:52:30|106130.9|106080.9|106141.6|106091.6|106144.1|106094.1|106130.1|106080.1|34
1726512760000|2024-09-16 18:52:40|106141.5|106091.5|106141.5|106091.5|106141.5|106091.5|106141.5|106091.5|1
1726512770000|2024-09-16 18:52:50|106141.8|106091.8|106144.5|106094.5|106144.7|106094.7|106141.8|106091.8|11
1726512780000|2024-09-16 18:53:00|106143.1|106093.1|106161.2|106111.2|106161.2|106111.2|106142.9|106092.9|42
1726512790000|2024-09-16 18:53:10|106160.7|106110.7|106168.4|106118.4|106168.8|106118.8|106159.5|106109.5|51
1726512800000|2024-09-16 18:53:20|106169.8|106119.8|106159.2|106109.2|106169.9|106119.9|106159|106109|25
1726512810000|2024-09-16 18:53:30|106158.9|106108.9|106164.9|106114.9|106165.6|106115.6|106158.1|106108.1|23
1726512820000|2024-09-16 18:53:40|106165.1|106115.1|106167.4|106117.4|106168|106118|106165.1|106115.1|11
1726512830000|2024-09-16 18:53:50|106167.5|106117.5|106167.8|106117.8|106168.1|106118.1|106167.4|106117.4|6
1726512840000|2024-09-16 18:54:00|106167.7|106117.7|106173.3|106123.3|106173.3|106123.3|106167.7|106117.7|16
1726512850000|2024-09-16 18:54:10|106172.6|106122.6|106173.9|106123.9|106174.7|106124.7|106172.4|106122.4|13
1726512860000|2024-09-16 18:54:20|106174.3|106124.3|106173.4|106123.4|106174.3|106124.3|106173.3|106123.3|8
1726512870000|2024-09-16 18:54:30|106173.9|106123.9|106175.1|106125.1|106176|106126|106173.6|106123.6|19
1726512880000|2024-09-16 18:54:40|106175.3|106125.3|106175.2|106125.2|106176.2|106126.2|106174.8|106124.8|16
1726512890000|2024-09-16 18:54:50|106174.5|106124.5|106173.1|106123.1|106174.6|106124.6|106173.1|106123.1|10
1726512900000|2024-09-16 18:55:00|106173.9|106123.9|106174.1|106124.1|106174.2|106124.2|106171.6|106121.6|14
1726512910000|2024-09-16 18:55:10|106174.4|106124.4|106175.6|106125.6|106175.8|106125.8|106174.4|106124.4|14
1726512920000|2024-09-16 18:55:20|106175.7|106125.7|106175.4|106125.4|106176.3|106126.3|106174.7|106124.7|19
1726512930000|2024-09-16 18:55:30|106174.9|106124.9|106173.4|106123.4|106175.5|106125.5|106173.1|106123.1|15
1726512940000|2024-09-16 18:55:40|106173.1|106123.1|106172.9|106122.9|106173.4|106123.4|106172.2|106122.2|14
1726512950000|2024-09-16 18:55:50|106172.4|106122.4|106171.9|106121.9|106172.5|106122.5|106170.9|106120.9|13
1726512960000|2024-09-16 18:56:00|106172.3|106122.3|106167.3|106117.3|106172.3|106122.3|106165.3|106115.3|18
1726512970000|2024-09-16 18:56:10|106167.1|106117.1|106168.2|106118.2|106169.6|106119.6|106166.9|106116.9|26
1726512980000|2024-09-16 18:56:20|106167.8|106117.8|106170.8|106120.8|106171.5|106121.5|106167.1|106117.1|48
1726512990000|2024-09-16 18:56:30|106169.5|106119.5|106169.3|106119.3|106171.6|106121.6|106168.1|106118.1|53
1726513000000|2024-09-16 18:56:40|106170.3|106120.3|106172.8|106122.8|106172.9|106122.9|106169.8|106119.8|39
1726513010000|2024-09-16 18:56:50|106173.1|106123.1|106173.4|106123.4|106174.5|106124.5|106170.9|106120.9|58
1726513020000|2024-09-16 18:57:00|106173.1|106123.1|106172.4|106122.4|106174.7|106124.7|106171.7|106121.7|54
1726513030000|2024-09-16 18:57:10|106173.2|106123.2|106173.1|106123.1|106174.6|106124.6|106172.1|106122.1|41
1726513040000|2024-09-16 18:57:20|106173.4|106123.4|106174.6|106124.6|106175.4|106125.4|106173.4|106123.4|9
1726513050000|2024-09-16 18:57:30|106174.9|106124.9|106171.1|106121.1|106175.1|106125.1|106171.1|106121.1|12
1726513060000|2024-09-16 18:57:40|106171.3|106121.3|106166.3|106116.3|106171.3|106121.3|106166.1|106116.1|15
1726513070000|2024-09-16 18:57:50|106166.1|106116.1|106167.7|106117.7|106168|106118|106165.9|106115.9|16
1726513080000|2024-09-16 18:58:00|106168.1|106118.1|106168.1|106118.1|106168.4|106118.4|106166.3|106116.3|18
1726513090000|2024-09-16 18:58:10|106168.2|106118.2|106167|106117|106168.5|106118.5|106166.9|106116.9|21
1726513100000|2024-09-16 18:58:20|106166.6|106116.6|106165.8|106115.8|106169|106119|106165.8|106115.8|10
1726513110000|2024-09-16 18:58:30|106165.7|106115.7|106153.4|106128.4|106165.7|106128.7|106152.6|106115|17
1726513120000|2024-09-16 18:58:40|106153.6|106128.6|106149.6|106124.6|106153.6|106128.6|106147.3|106122.3|14
1726513130000|2024-09-16 18:58:50|106149.9|106124.9|106150.1|106125.1|106150.3|106125.3|106149.6|106124.6|11
1726513140000|2024-09-16 18:59:00|106150.6|106125.6|106150|106125|106150.6|106125.6|106149.6|106124.6|9
1726513150000|2024-09-16 18:59:10|106149.7|106124.7|106145.3|106120.3|106149.7|106124.7|106145.1|106120.1|9
1726513160000|2024-09-16 18:59:20|106146.3|106121.3|106145.7|106120.7|106147|106122|106145.5|106120.5|10
1726513170000|2024-09-16 18:59:30|106146.2|106121.2|106145.4|106120.4|106146.3|106121.3|106144.3|106119.3|12
1726513180000|2024-09-16 18:59:40|106145.3|106120.3|106145.7|106120.7|106146|106121|106144.1|106119.1|17
1726513190000|2024-09-16 18:59:50|106145.8|106120.8|106145.1|106120.1|106145.8|106120.8|106144|106119|8
1726513200000|2024-09-16 19:00:00|106145.2|106120.2|106142.4|106117.4|106146.9|106121.9|106142.4|106117.4|15
1726513210000|2024-09-16 19:00:10|106142.1|106117.1|106176.1|106126.1|106177.2|106127.2|106141.6|106116.6|18
1726513220000|2024-09-16 19:00:20|106175.8|106125.8|106182.9|106132.9|106185|106135|106175.1|106125.1|34
1726513230000|2024-09-16 19:00:30|106183.5|106133.5|106182.4|106132.4|106184.3|106134.3|106180.4|106130.4|31
1726513240000|2024-09-16 19:00:40|106182.8|106132.8|106181.6|106131.6|106182.9|106132.9|106180.1|106130.1|23
1726513250000|2024-09-16 19:00:50|106180.3|106130.3|106179.5|106129.5|106184.5|106134.5|106178.3|106128.3|20
1726513260000|2024-09-16 19:01:00|106179.9|106129.9|106180.8|106130.8|106181.6|106131.6|106179|106129|26
1726513270000|2024-09-16 19:01:10|106180.9|106130.9|106182.9|106132.9|106183.1|106133.1|106180.8|106130.8|8
1726513280000|2024-09-16 19:01:20|106182.5|106132.5|106182.4|106132.4|106183.1|106133.1|106180.7|106130.7|22
1726513290000|2024-09-16 19:01:30|106183.1|106133.1|106178.9|106128.9|106183.1|106133.1|106178.1|106128.1|27
1726513300000|2024-09-16 19:01:40|106179.3|106129.3|106172|106122|106179.7|106129.7|106171.8|106121.8|36
1726513310000|2024-09-16 19:01:50|106172.8|106122.8|106175.7|106125.7|106175.7|106125.7|106170|106120|48
1726513320000|2024-09-16 19:02:00|106176.1|106126.1|106166.3|106116.3|106177|106127|106166.3|106116.3|67
1726513330000|2024-09-16 19:02:10|106166.1|106116.1|106169.6|106119.6|106169.6|106119.6|106164.6|106114.6|22
1726513340000|2024-09-16 19:02:20|106170.2|106120.2|106169.2|106119.2|106170.3|106120.3|106165.5|106115.5|13
1726513350000|2024-09-16 19:02:30|106169.3|106119.3|106169.9|106119.9|106171.5|106121.5|106166.3|106116.3|18
1726513360000|2024-09-16 19:02:40|106167.5|106117.5|106168.2|106118.2|106174.5|106124.5|106165.8|106115.8|50
1726513370000|2024-09-16 19:02:50|106168.4|106118.4|106173.8|106123.8|106182.8|106132.8|106167.9|106117.9|63
1726513380000|2024-09-16 19:03:00|106173.1|106123.1|106191.1|106141.1|106191.1|106141.1|106172.4|106122.4|64
1726513390000|2024-09-16 19:03:10|106192|106142|106182.9|106132.9|106192.4|106142.4|106181|106131|64
1726513400000|2024-09-16 19:03:20|106183.4|106133.4|106186.4|106136.4|106187.3|106137.3|106181.9|106131.9|63
1726513410000|2024-09-16 19:03:30|106186.7|106136.7|106180.2|106130.2|106188.2|106138.2|106179.9|106129.9|55
1726513420000|2024-09-16 19:03:40|106181.5|106131.5|106184|106134|106187.9|106137.9|106181.3|106131.3|50
1726513430000|2024-09-16 19:03:50|106185.7|106135.7|106181.6|106131.6|106186.2|106136.2|106176.8|106126.8|45
1726513440000|2024-09-16 19:04:00|106183|106133|106179.7|106129.7|106183|106133|106174.8|106124.8|55
1726513450000|2024-09-16 19:04:10|106181.7|106131.7|106187|106137|106187|106137|106177.8|106127.8|55
1726513460000|2024-09-16 19:04:20|106186.7|106136.7|106187|106137|106187.2|106137.2|106185.1|106135.1|15
1726513470000|2024-09-16 19:04:30|106186.3|106136.3|106183.6|106133.6|106187.7|106137.7|106182.4|106132.4|22
1726513480000|2024-09-16 19:04:40|106183|106133|106184|106134|106184|106134|106182.9|106132.9|8
1726513490000|2024-09-16 19:04:50|106183.7|106133.7|106182.5|106132.5|106184.2|106134.2|106181.7|106131.7|22
1726513500000|2024-09-16 19:05:00|106183.3|106133.3|106180|106130|106186.2|106136.2|106180|106130|32
1726513510000|2024-09-16 19:05:10|106180.4|106130.4|106182.1|106132.1|106184.7|106134.7|106178.6|106128.6|33
1726513520000|2024-09-16 19:05:20|106182.5|106132.5|106180.1|106130.1|106183|106133|106180.1|106130.1|28
1726513530000|2024-09-16 19:05:30|106179.5|106129.5|106180.1|106130.1|106182.1|106132.1|106179.2|106129.2|17
1726513540000|2024-09-16 19:05:40|106180.3|106130.3|106183.5|106133.5|106184.4|106134.4|106180.3|106130.3|11
1726513550000|2024-09-16 19:05:50|106183|106133|106182.7|106132.7|106184.9|106134.9|106182.7|106132.7|17
1726513560000|2024-09-16 19:06:00|106183.7|106133.7|106191.1|106141.1|106191.1|106141.1|106182.3|106132.3|24
1726513570000|2024-09-16 19:06:10|106190.1|106140.1|106190.8|106140.8|106192.6|106142.6|106187.9|106137.9|23
1726513580000|2024-09-16 19:06:20|106191.6|106141.6|106189.1|106139.1|106191.8|106141.8|106186.8|106136.8|22
1726513590000|2024-09-16 19:06:30|106190.2|106140.2|106187|106137|106192|106142|106185.2|106135.2|38
1726513600000|2024-09-16 19:06:40|106187.2|106137.2|106187.9|106137.9|106191.8|106141.8|106187.2|106137.2|19
1726513610000|2024-09-16 19:06:50|106188.3|106138.3|106186.7|106136.7|106189.5|106139.5|106186.1|106136.1|27
1726513620000|2024-09-16 19:07:00|106187|106137|106183.3|106133.3|106187.2|106137.2|106183.2|106133.2|41
1726513630000|2024-09-16 19:07:10|106185.2|106135.2|106184.2|106134.2|106186.6|106136.6|106182.1|106132.1|57
1726513640000|2024-09-16 19:07:20|106185.1|106135.1|106187.2|106137.2|106187.5|106137.5|106182.8|106132.8|74
1726513650000|2024-09-16 19:07:30|106186.6|106136.6|106185|106135|106187.2|106137.2|106182.4|106132.4|58
1726513660000|2024-09-16 19:07:40|106185.8|106135.8|106182.6|106132.6|106186.4|106136.4|106180.4|106130.4|27
1726513670000|2024-09-16 19:07:50|106182.2|106132.2|106184.9|106134.9|106186.2|106136.2|106181.2|106131.2|42
1726513680000|2024-09-16 19:08:00|106185|106135|106184.4|106134.4|106185.1|106135.1|106184.4|106134.4|5
1726513690000|2024-09-16 19:08:10|106184.8|106134.8|106184|106134|106186.2|106136.2|106181.7|106131.7|39
1726513700000|2024-09-16 19:08:20|106183.5|106133.5|106184.3|106134.3|106185.5|106135.5|106183.5|106133.5|20
1726513710000|2024-09-16 19:08:30|106184.4|106134.4|106185|106135|106185|106135|106184.2|106134.2|6
1726513720000|2024-09-16 19:08:40|106184.7|106134.7|106184.3|106134.3|106185.2|106135.2|106181.1|106131.1|29
1726513730000|2024-09-16 19:08:50|106184.6|106134.6|106183.2|106133.2|106185.1|106135.1|106182.7|106132.7|25
1726513740000|2024-09-16 19:09:00|106183.7|106133.7|106185.2|106135.2|106186.8|106136.8|106182.4|106132.4|44
1726513750000|2024-09-16 19:09:10|106185.3|106135.3|106186.2|106136.2|106186.3|106136.3|106185.2|106135.2|8
1726513760000|2024-09-16 19:09:20|106186.4|106136.4|106186.4|106136.4|106186.6|106136.6|106186.4|106136.4|9
1726513770000|2024-09-16 19:09:30|106186.1|106136.1|106183.8|106133.8|106186.3|106136.3|106181.5|106131.5|33
1726513780000|2024-09-16 19:09:40|106183.9|106133.9|106185.9|106135.9|106186.7|106136.7|106181.3|106131.3|30
1726513790000|2024-09-16 19:09:50|106186.2|106136.2|106187.3|106137.3|106187.3|106137.3|106186.2|106136.2|6
1726513800000|2024-09-16 19:10:00|106187.7|106137.7|106184.1|106134.1|106187.7|106137.7|106181.1|106131.1|19
1726513810000|2024-09-16 19:10:10|106184.4|106134.4|106187.6|106137.6|106187.6|106137.6|106181.3|106131.3|16
1726513820000|2024-09-16 19:10:20|106186.2|106136.2|106186.7|106136.7|106187.3|106137.3|106185.8|106135.8|12
1726513830000|2024-09-16 19:10:30|106187.1|106137.1|106185.4|106135.4|106187.3|106137.3|106182.2|106132.2|47
1726513840000|2024-09-16 19:10:40|106186.1|106136.1|106184.8|106134.8|106187|106137|106182|106132|35
1726513850000|2024-09-16 19:10:50|106186.1|106136.1|106185.4|106135.4|106186.6|106136.6|106181.1|106131.1|29
1726513860000|2024-09-16 19:11:00|106185.8|106135.8|106186.1|106136.1|106188|106138|106185.5|106135.5|19
1726513870000|2024-09-16 19:11:10|106185.8|106135.8|106184.6|106134.6|106186.9|106136.9|106183.9|106133.9|12
1726513880000|2024-09-16 19:11:20|106185|106135|106183.6|106133.6|106188.4|106138.4|106181.6|106131.6|17
1726513890000|2024-09-16 19:11:30|106184.3|106134.3|106184|106134|106185.6|106135.6|106183.2|106133.2|11
1726513900000|2024-09-16 19:11:40|106184.1|106134.1|106184.9|106134.9|106184.9|106134.9|106183.9|106133.9|7
1726513910000|2024-09-16 19:11:50|106184.6|106134.6|106188.1|106138.1|106188.5|106138.5|106184.1|106134.1|17
1726513920000|2024-09-16 19:12:00|106187.8|106137.8|106185.4|106135.4|106187.8|106137.8|106184.2|106134.2|18
1726513930000|2024-09-16 19:12:10|106187.4|106137.4|106184.6|106134.6|106187.4|106137.4|106184.6|106134.6|12
1726513940000|2024-09-16 19:12:20|106184.9|106134.9|106186|106136|106187.5|106137.5|106183.1|106133.1|17
1726513950000|2024-09-16 19:12:30|106185.7|106135.7|106185.6|106135.6|106186.9|106136.9|106180.6|106130.6|20
1726513960000|2024-09-16 19:12:40|106185.5|106135.5|106185.6|106135.6|106188.4|106138.4|106185.2|106135.2|10
1726513970000|2024-09-16 19:12:50|106185|106135|106182.7|106132.7|106185|106135|106182.7|106132.7|8
1726513980000|2024-09-16 19:13:00|106182.2|106132.2|106182.1|106132.1|106190.4|106140.4|106181.4|106131.4|20
1726513990000|2024-09-16 19:13:10|106182|106132|106184.4|106134.4|106184.5|106134.5|106180.7|106130.7|23
1726514000000|2024-09-16 19:13:20|106184|106134|106182.2|106132.2|106184.7|106134.7|106181.3|106131.3|47
1726514010000|2024-09-16 19:13:30|106183|106133|106186.9|106136.9|106190|106140|106180.5|106130.5|26
1726514020000|2024-09-16 19:13:40|106186.3|106136.3|106182.4|106132.4|106186.8|106136.8|106182.4|106132.4|8
1726514030000|2024-09-16 19:13:50|106181.7|106131.7|106181.7|106131.7|106185|106135|106180.9|106130.9|21
1726514040000|2024-09-16 19:14:00|106181.8|106131.8|106182.2|106132.2|106183.1|106133.1|106180.9|106130.9|13
1726514050000|2024-09-16 19:14:10|106181.9|106131.9|106185.5|106135.5|106185.6|106135.6|106181.9|106131.9|10
1726514060000|2024-09-16 19:14:20|106185.8|106135.8|106183.8|106133.8|106186.3|106136.3|106183.8|106133.8|15
1726514070000|2024-09-16 19:14:30|106184.1|106134.1|106184.5|106134.5|106184.5|106134.5|106184.1|106134.1|4
1726514080000|2024-09-16 19:14:40|106184.4|106134.4|106186.4|106136.4|106186.4|106136.4|106184.4|106134.4|5
1726514090000|2024-09-16 19:14:50|106186.5|106136.5|106189.3|106139.3|106189.3|106139.3|106186|106136|18
1726514100000|2024-09-16 19:15:00|106189.4|106139.4|106188.3|106138.3|106189.5|106139.5|106188.3|106138.3|6
1726514110000|2024-09-16 19:15:10|106188.1|106138.1|106189.7|106139.7|106189.7|106139.7|106188.1|106138.1|9
1726514120000|2024-09-16 19:15:20|106189.4|106139.4|106190.5|106140.5|106190.7|106140.7|106189|106139|10
1726514130000|2024-09-16 19:15:30|106190.7|106140.7|106159.5|106109.5|106190.7|106140.7|106159.5|106109.5|30
1726514140000|2024-09-16 19:15:40|106162.8|106112.8|106162.3|106112.3|106166.1|106116.1|106158.3|106108.3|71
1726514150000|2024-09-16 19:15:50|106162|106112|106165.5|106115.5|106165.5|106115.5|106160.1|106110.1|69
1726514160000|2024-09-16 19:16:00|106165.6|106115.6|106163.2|106113.2|106167.4|106117.4|106162.4|106112.4|46
1726514170000|2024-09-16 19:16:10|106163.6|106113.6|106167.4|106117.4|106170.4|106120.4|106161.4|106111.4|73
1726514180000|2024-09-16 19:16:20|106168.3|106118.3|106171.3|106121.3|106175.9|106125.9|106166.5|106116.5|54
1726514190000|2024-09-16 19:16:30|106171.6|106121.6|106171.5|106121.5|106171.7|106121.7|106171.5|106121.5|4
1726514200000|2024-09-16 19:16:40|106175.5|106125.5|106177.1|106127.1|106178.5|106128.5|106175.2|106125.2|21
1726514210000|2024-09-16 19:16:50|106176.9|106126.9|106176.6|106126.6|106178.6|106128.6|106174.8|106124.8|34
1726514220000|2024-09-16 19:17:00|106176.8|106126.8|106176.5|106126.5|106177.5|106127.5|106176.5|106126.5|4
1726514230000|2024-09-16 19:17:10|106176.6|106126.6|106175.8|106125.8|106178.3|106128.3|106175.5|106125.5|8
1726514240000|2024-09-16 19:17:20|106176.2|106126.2|106164.1|106114.1|106178.4|106128.4|106163.4|106113.4|43
1726514250000|2024-09-16 19:17:30|106164|106114|106165|106115|106166.4|106116.4|106162.4|106112.4|24
1726514260000|2024-09-16 19:17:40|106165.1|106115.1|106167.1|106117.1|106168.9|106118.9|106163.5|106113.5|39
1726514270000|2024-09-16 19:17:50|106166.3|106116.3|106166.5|106116.5|106168.9|106118.9|106165.8|106115.8|54
1726514280000|2024-09-16 19:18:00|106167|106117|106166.3|106116.3|106170.5|106120.5|106166.3|106116.3|50
1726514290000|2024-09-16 19:18:10|106168.2|106118.2|106166.8|106116.8|106170.5|106120.5|106166.2|106116.2|36
1726514300000|2024-09-16 19:18:20|106166.9|106116.9|106165.8|106115.8|106166.9|106116.9|106165.8|106115.8|8
1726514310000|2024-09-16 19:18:30|106163.4|106113.4|106154.1|106104.1|106163.4|106113.4|106154.1|106104.1|36
1726514320000|2024-09-16 19:18:40|106152.9|106102.9|106154.3|106104.3|106155.5|106105.5|106152.7|106102.7|46
1726514330000|2024-09-16 19:18:50|106153.8|106103.8|106151.3|106101.3|106154.9|106104.9|106150.2|106100.2|58
1726514340000|2024-09-16 19:19:00|106151.8|106101.8|106145.5|106095.5|106153.1|106103.1|106144.4|106094.4|37
1726514350000|2024-09-16 19:19:10|106145.2|106095.2|106135.2|106085.2|106150|106100|106135.2|106085.2|29
1726514360000|2024-09-16 19:19:20|106134.8|106084.8|106133.1|106083.1|106134.9|106084.9|106133.1|106083.1|11
1726514370000|2024-09-16 19:19:30|106133.2|106083.2|106138.7|106088.7|106140.2|106090.2|106132.6|106082.6|21
1726514380000|2024-09-16 19:19:40|106138.6|106088.6|106140.2|106090.2|106140.9|106090.9|106137.7|106087.7|47
1726514390000|2024-09-16 19:19:50|106140.7|106090.7|106141.8|106091.8|106142.1|106092.1|106138.9|106088.9|69
1726514400000|2024-09-16 19:20:00|106141.5|106091.5|106139.6|106089.6|106144.2|106094.2|106138.8|106088.8|59
1726514410000|2024-09-16 19:20:10|106139.9|106089.9|106140.3|106090.3|106141.7|106091.7|106138.2|106088.2|46
1726514420000|2024-09-16 19:20:20|106140.4|106090.4|106137|106087|106141.8|106091.8|106137|106087|56
1726514430000|2024-09-16 19:20:30|106136.3|106086.3|106139.3|106089.3|106140.8|106090.8|106136.3|106086.3|62
1726514440000|2024-09-16 19:20:40|106139.2|106089.2|106137.8|106087.8|106139.3|106089.3|106135.7|106085.7|52
1726514450000|2024-09-16 19:20:50|106137.9|106087.9|106137|106087|106139.3|106089.3|106137|106087|17
1726514460000|2024-09-16 19:21:00|106137.8|106087.8|106137.2|106087.2|106139.9|106089.9|106136.5|106086.5|65
1726514470000|2024-09-16 19:21:10|106136.8|106086.8|106143|106093|106143.3|106093.3|106136.1|106086.1|63
1726514480000|2024-09-16 19:21:20|106141|106091|106142.8|106092.8|106144.1|106094.1|106140.5|106090.5|48
1726514490000|2024-09-16 19:21:30|106143.4|106093.4|106144.9|106094.9|106145.3|106095.3|106140.5|106090.5|23
1726514500000|2024-09-16 19:21:40|106144.3|106094.3|106136.6|106086.6|106148.6|106098.6|106133.4|106083.4|55
1726514510000|2024-09-16 19:21:50|106137|106087|106140|106090|106141.1|106091.1|106137|106087|53
1726514520000|2024-09-16 19:22:00|106140.4|106090.4|106136.5|106086.5|106141.9|106091.9|106135.3|106085.3|45
1726514530000|2024-09-16 19:22:10|106137|106087|106126.3|106076.3|106137.1|106087.1|106126.3|106076.3|51
1726514540000|2024-09-16 19:22:20|106124.6|106074.6|106118.5|106068.5|106124.6|106074.6|106116.7|106066.7|74
1726514550000|2024-09-16 19:22:30|106117.4|106067.4|106114.7|106064.7|106119.9|106069.9|106107.7|106057.7|66
1726514560000|2024-09-16 19:22:40|106117|106067|106118.2|106068.2|106120.6|106070.6|106113.2|106063.2|63
1726514570000|2024-09-16 19:22:50|106119.3|106069.3|106119.7|106069.7|106122|106072|106117.2|106067.2|67
1726514580000|2024-09-16 19:23:00|106120.9|106070.9|106117.8|106067.8|106121.7|106071.7|106114.4|106064.4|71
1726514590000|2024-09-16 19:23:10|106117.6|106067.6|106095.2|106045.2|106120.7|106070.7|106095|106045|59
1726514600000|2024-09-16 19:23:20|106094.5|106044.5|106107.5|106057.5|106110.3|106060.3|106094.3|106044.3|56
1726514610000|2024-09-16 19:23:30|106107.6|106057.6|106106.4|106056.4|106110.9|106060.9|106104.2|106054.2|56
1726514620000|2024-09-16 19:23:40|106108.7|106058.7|106103.4|106053.4|106111.1|106061.1|106102.9|106052.9|75
1726514630000|2024-09-16 19:23:50|106102.5|106052.5|106102.2|106052.2|106106.1|106056.1|106091.5|106041.5|75
1726514640000|2024-09-16 19:24:00|106102.1|106052.1|106089.3|106039.3|106103.1|106053.1|106088.7|106038.7|44
1726514650000|2024-09-16 19:24:10|106089.2|106039.2|106084.2|106034.2|106091.5|106041.5|106079.8|106029.8|69
1726514660000|2024-09-16 19:24:20|106084.9|106034.9|106085.9|106035.9|106089.5|106039.5|106081.8|106031.8|75
1726514670000|2024-09-16 19:24:30|106085.7|106035.7|106090|106040|106091.4|106041.4|106083.7|106033.7|73
1726514680000|2024-09-16 19:24:40|106093.6|106043.6|106088.9|106038.9|106094.9|106044.9|106086.5|106036.5|74
1726514690000|2024-09-16 19:24:50|106090.2|106040.2|106087.3|106037.3|106091.4|106041.4|106086.1|106036.1|72
1726514700000|2024-09-16 19:25:00|106087.1|106037.1|106093|106043|106093|106043|106080.3|106030.3|66
1726514710000|2024-09-16 19:25:10|106093.8|106043.8|106094|106044|106094.1|106044.1|106091.4|106041.4|51
1726514720000|2024-09-16 19:25:20|106094.2|106044.2|106088.5|106038.5|106094.3|106044.3|106088.2|106038.2|47
1726514730000|2024-09-16 19:25:30|106089|106039|106086.3|106036.3|106089.5|106039.5|106084.4|106034.4|59
1726514740000|2024-09-16 19:25:40|106084.2|106034.2|106083.5|106033.5|106086.2|106036.2|106083.1|106033.1|49
1726514750000|2024-09-16 19:25:50|106085.8|106035.8|106086.4|106036.4|106086.7|106036.7|106083|106033|58
1726514760000|2024-09-16 19:26:00|106085.9|106035.9|106086.7|106036.7|106088.3|106038.3|106082.9|106032.9|38
1726514770000|2024-09-16 19:26:10|106086.3|106036.3|106088.5|106038.5|106089.6|106039.6|106082.2|106032.2|44
1726514780000|2024-09-16 19:26:20|106087.9|106037.9|106089.7|106039.7|106091.2|106041.2|106086.7|106036.7|49
1726514790000|2024-09-16 19:26:30|106089.9|106039.9|106091.4|106041.4|106093|106043|106087.9|106037.9|57
1726514800000|2024-09-16 19:26:40|106091.3|106041.3|106092.9|106042.9|106096.3|106046.3|106090.4|106040.4|31
1726514810000|2024-09-16 19:26:50|106093.4|106043.4|106094.3|106044.3|106099|106049|106091.4|106041.4|59
1726514820000|2024-09-16 19:27:00|106094.8|106044.8|106095.3|106045.3|106095.7|106045.7|106094.7|106044.7|8
1726514830000|2024-09-16 19:27:10|106095.4|106045.4|106097.4|106047.4|106099|106049|106093.8|106043.8|48
1726514840000|2024-09-16 19:27:20|106096.6|106046.6|106096.6|106046.6|106098.6|106048.6|106094.4|106044.4|43
1726514850000|2024-09-16 19:27:30|106096.5|106046.5|106097.2|106047.2|106098.5|106048.5|106094.2|106044.2|23
1726514860000|2024-09-16 19:27:40|106097|106047|106094.6|106044.6|106099.5|106049.5|106094.5|106044.5|32
1726514870000|2024-09-16 19:27:50|106094.7|106044.7|106094.9|106044.9|106094.9|106044.9|106094.7|106044.7|2
1726514880000|2024-09-16 19:28:00|106094.4|106044.4|106106.5|106056.5|106107.8|106057.8|106094.1|106044.1|55
1726514890000|2024-09-16 19:28:10|106107.2|106057.2|106109.4|106059.4|106110|106060|106106.3|106056.3|24
1726514900000|2024-09-16 19:28:20|106109|106059|106108.2|106058.2|106109.1|106059.1|106108.2|106058.2|5
1726514910000|2024-09-16 19:28:30|106108.1|106058.1|106106.8|106056.8|106108.4|106058.4|106105.1|106055.1|14
1726514920000|2024-09-16 19:28:40|106106.7|106056.7|106106.9|106056.9|106109.1|106059.1|106105.8|106055.8|25
1726514930000|2024-09-16 19:28:50|106106.6|106056.6|106109.7|106059.7|106109.7|106059.7|106103.3|106053.3|20
1726514940000|2024-09-16 19:29:00|106107.9|106057.9|106107|106057|106111.8|106061.8|106105.8|106055.8|26
1726514950000|2024-09-16 19:29:10|106107.5|106057.5|106108.2|106058.2|106108.2|106058.2|106106.8|106056.8|7
1726514960000|2024-09-16 19:29:20|106108|106058|106106.5|106056.5|106108|106058|106105.9|106055.9|17
1726514970000|2024-09-16 19:29:30|106106|106056|106100.8|106050.8|106111|106061|106097.7|106047.7|28
1726514980000|2024-09-16 19:29:40|106100.9|106050.9|106093.8|106043.8|106100.9|106050.9|106093.8|106043.8|24
1726514990000|2024-09-16 19:29:50|106094.3|106044.3|106103.3|106053.3|106103.7|106053.7|106087.3|106037.3|40
1726515000000|2024-09-16 19:30:00|106102.8|106052.8|106094.8|106044.8|106102.8|106052.8|106091.4|106041.4|50
1726515010000|2024-09-16 19:30:10|106094.7|106044.7|106093.6|106043.6|106095.6|106045.6|106093.6|106043.6|9
1726515020000|2024-09-16 19:30:20|106094.8|106044.8|106092.5|106042.5|106096.3|106046.3|106092.3|106042.3|24
1726515030000|2024-09-16 19:30:30|106092.8|106042.8|106087.2|106037.2|106093.1|106043.1|106087.1|106037.1|23
1726515040000|2024-09-16 19:30:40|106085.9|106035.9|106083.9|106033.9|106086.3|106036.3|106083.7|106033.7|26
1726515050000|2024-09-16 19:30:50|106083.7|106033.7|106080|106030|106085.2|106035.2|106079.1|106029.1|42
1726515060000|2024-09-16 19:31:00|106080.9|106030.9|106080.6|106030.6|106080.9|106030.9|106080.4|106030.4|4
1726515070000|2024-09-16 19:31:10|106080.7|106030.7|106088|106038|106089|106039|106080.7|106030.7|20
1726515080000|2024-09-16 19:31:20|106088.2|106038.2|106082.1|106032.1|106088.8|106038.8|106080.1|106030.1|68
1726515090000|2024-09-16 19:31:30|106082.2|106032.2|106081.9|106031.9|106084.3|106034.3|106080.7|106030.7|65
1726515100000|2024-09-16 19:31:40|106082.1|106032.1|106083.7|106033.7|106086.5|106036.5|106081.6|106031.6|60
1726515110000|2024-09-16 19:31:50|106083.3|106033.3|106083.2|106033.2|106083.8|106033.8|106080.7|106030.7|25
1726515120000|2024-09-16 19:32:00|106083.3|106033.3|106081|106031|106083.4|106033.4|106078.6|106028.6|20
1726515130000|2024-09-16 19:32:10|106080.8|106030.8|106076.7|106026.7|106080.8|106030.8|106076.3|106026.3|16
1726515140000|2024-09-16 19:32:20|106076.9|106026.9|106077.7|106027.7|106077.7|106027.7|106076.9|106026.9|6
1726515150000|2024-09-16 19:32:30|106076.8|106026.8|106078.8|106028.8|106079.9|106029.9|106076.2|106026.2|23
1726515160000|2024-09-16 19:32:40|106079|106029|106065.9|106015.9|106079.1|106029.1|106065.9|106015.9|23
1726515170000|2024-09-16 19:32:50|106067.3|106017.3|106066.7|106016.7|106073|106023|106064.8|106014.8|34
1726515180000|2024-09-16 19:33:00|106066.3|106016.3|106069|106019|106070.3|106020.3|106066.3|106016.3|24
1726515190000|2024-09-16 19:33:10|106069.1|106019.1|106058.8|106008.8|106069.8|106019.8|106058.2|106008.2|21
1726515200000|2024-09-16 19:33:20|106058.9|106008.9|106058.2|106008.2|106059.1|106009.1|106057.4|106007.4|10
1726515210000|2024-09-16 19:33:30|106059.3|106009.3|106057.5|106007.5|106060.2|106010.2|106056.6|106006.6|16
1726515220000|2024-09-16 19:33:40|106058.3|106008.3|106055.2|106005.2|106059.6|106009.6|106048.5|105998.5|26
1726515230000|2024-09-16 19:33:50|106055.3|106005.3|106055.4|106005.4|106055.4|106005.4|106055.3|106005.3|2
1726515240000|2024-09-16 19:34:00|106055.5|106005.5|106052.9|106002.9|106057.1|106007.1|106052.5|106002.5|34
1726515250000|2024-09-16 19:34:10|106052.5|106002.5|106049.8|105999.8|106052.9|106002.9|106047.9|105997.9|52
1726515260000|2024-09-16 19:34:20|106049.7|105999.7|106054.2|106004.2|106054.9|106004.9|106048.6|105998.6|55
1726515270000|2024-09-16 19:34:30|106055.9|106005.9|106054.8|106004.8|106057.3|106007.3|106053.7|106003.7|68
1726515280000|2024-09-16 19:34:40|106055.9|106005.9|106056.7|106006.7|106057.4|106007.4|106053.5|106003.5|58
1726515290000|2024-09-16 19:34:50|106054.2|106004.2|106055.4|106005.4|106058.8|106008.8|106054.2|106004.2|65
1726515300000|2024-09-16 19:35:00|106056.1|106006.1|106047.5|105997.5|106056.1|106006.1|106044.2|105994.2|54
1726515310000|2024-09-16 19:35:10|106046.8|105996.8|106044.8|105994.8|106050|106000|106044.6|105994.6|64
1726515320000|2024-09-16 19:35:20|106043.9|105993.9|106048.5|105998.5|106048.5|105998.5|106039.4|105989.4|51
1726515330000|2024-09-16 19:35:30|106049.3|105999.3|106053.3|106003.3|106053.9|106003.9|106049.3|105999.3|12
1726515340000|2024-09-16 19:35:40|106053|106003|106053.8|106003.8|106053.8|106003.8|106052.9|106002.9|8
1726515350000|2024-09-16 19:35:50|106054.9|106004.9|106057.2|106007.2|106057.2|106007.2|106054.9|106004.9|9
1726515360000|2024-09-16 19:36:00|106057.4|106007.4|106057.4|106007.4|106057.5|106007.5|106057.4|106007.4|5
1726515370000|2024-09-16 19:36:10|106057.6|106007.6|106057.5|106007.5|106057.7|106007.7|106057.5|106007.5|5
1726515380000|2024-09-16 19:36:20|106057.7|106007.7|106053.2|106003.2|106057.9|106007.9|106047.8|105997.8|18
1726515390000|2024-09-16 19:36:30|106053.7|106003.7|106045.6|105995.6|106056.8|106006.8|106043.3|105993.3|52
1726515400000|2024-09-16 19:36:40|106045.9|105995.9|106041.3|105991.3|106047.7|105997.7|106039.1|105989.1|33
1726515410000|2024-09-16 19:36:50|106041.1|105991.1|106047.5|105997.5|106049.6|105999.6|106040.4|105990.4|32
1726515420000|2024-09-16 19:37:00|106048.3|105998.3|106030.6|105980.6|106048.3|105998.3|106026.7|105976.7|29
1726515430000|2024-09-16 19:37:10|106031.1|105981.1|106030.8|105980.8|106032|105982|106029|105979|25
1726515440000|2024-09-16 19:37:20|106030.3|105980.3|106031|105981|106031.1|105981.1|106028.2|105978.2|24
1726515450000|2024-09-16 19:37:30|106031.1|105981.1|106033.9|105983.9|106034.6|105984.6|106031.1|105981.1|25
1726515460000|2024-09-16 19:37:40|106034.2|105984.2|106031.5|105981.5|106035.6|105985.6|106027.6|105977.6|29
1726515470000|2024-09-16 19:37:50|106031.3|105981.3|106031.7|105981.7|106031.7|105981.7|106031.3|105981.3|4
1726515480000|2024-09-16 19:38:00|106031.8|105981.8|106028.4|105978.4|106031.8|105981.8|106026.4|105976.4|15
1726515490000|2024-09-16 19:38:10|106029.4|105979.4|106026.3|105976.3|106029.4|105979.4|106024.2|105974.2|47
1726515500000|2024-09-16 19:38:20|106026.2|105976.2|106027.3|105977.3|106027.8|105977.8|106020.4|105970.4|28
1726515510000|2024-09-16 19:38:30|106028.8|105978.8|106027|105977|106031.4|105981.4|106018.5|105968.5|62
1726515520000|2024-09-16 19:38:40|106027.7|105977.7|106025|105975|106029.2|105979.2|106024.5|105974.5|33
1726515530000|2024-09-16 19:38:50|106024.5|105974.5|106025.7|105975.7|106029.9|105979.9|106024.5|105974.5|43
1726515540000|2024-09-16 19:39:00|106025.6|105975.6|106026.2|105976.2|106029.8|105979.8|106025.3|105975.3|40
1726515550000|2024-09-16 19:39:10|106025.7|105975.7|106025.3|105975.3|106026.9|105976.9|106023.6|105973.6|39
1726515560000|2024-09-16 19:39:20|106025.6|105975.6|106026.2|105976.2|106026.2|105976.2|106025.6|105975.6|3
1726515570000|2024-09-16 19:39:30|106025.9|105975.9|106026.1|105976.1|106026.2|105976.2|106025.9|105975.9|3
1726515580000|2024-09-16 19:39:40|106026|105976|106025.1|105975.1|106026.6|105976.6|106022.6|105972.6|21
1726515590000|2024-09-16 19:39:50|106025.2|105975.2|106027.1|105977.1|106027.3|105977.3|106023.6|105973.6|24
1726515600000|2024-09-16 19:40:00|106027.6|105977.6|106019.1|105969.1|106030.7|105980.7|106017.9|105967.9|22
1726515610000|2024-09-16 19:40:10|106019.2|105969.2|106019.3|105969.3|106023.4|105973.4|106018.5|105968.5|24
1726515620000|2024-09-16 19:40:20|106019.1|105969.1|106016.1|105966.1|106019.3|105969.3|106014.8|105964.8|18
1726515630000|2024-09-16 19:40:30|106016.3|105966.3|106016|105966|106016.3|105966.3|106015.5|105965.5|4
1726515640000|2024-09-16 19:40:40|106015.9|105965.9|106015.8|105965.8|106015.9|105965.9|106015.8|105965.8|2
1726515650000|2024-09-16 19:40:50|106015.9|105965.9|106014.8|105964.8|106018.3|105968.3|106012.5|105962.5|11
1726515660000|2024-09-16 19:41:00|106013|105963|106013.2|105963.2|106015.5|105965.5|106012.4|105962.4|13
1726515670000|2024-09-16 19:41:10|106013.3|105963.3|106009.3|105959.3|106013.8|105963.8|106000.5|105950.5|47
1726515680000|2024-09-16 19:41:20|106010.5|105960.5|106011.2|105961.2|106013.6|105963.6|106008.4|105958.4|62
1726515690000|2024-09-16 19:41:30|106011.1|105961.1|106012.5|105962.5|106017.6|105967.6|106009.3|105959.3|72
1726515700000|2024-09-16 19:41:40|106012.3|105962.3|106015.4|105965.4|106016.9|105966.9|106009.6|105959.6|64
1726515710000|2024-09-16 19:41:50|106015.1|105965.1|106014.5|105964.5|106016.4|105966.4|106008.2|105958.2|62
1726515720000|2024-09-16 19:42:00|106014.3|105964.3|106010.4|105960.4|106015.9|105965.9|106008.5|105958.5|59
1726515730000|2024-09-16 19:42:10|106009.7|105959.7|106026|105976|106026.7|105976.7|106009.1|105959.1|27
1726515740000|2024-09-16 19:42:20|106025.7|105975.7|106015.9|105965.9|106027.1|105977.1|106015.7|105965.7|53
1726515750000|2024-09-16 19:42:30|106016.7|105966.7|106019|105969|106021.4|105971.4|106016.3|105966.3|31
1726515760000|2024-09-16 19:42:40|106018.7|105968.7|106020.4|105970.4|106022.6|105972.6|106014.1|105964.1|36
1726515770000|2024-09-16 19:42:50|106020.2|105970.2|106020.5|105970.5|106023.7|105973.7|106018.7|105968.7|47
1726515780000|2024-09-16 19:43:00|106020.7|105970.7|106018.3|105968.3|106023.4|105973.4|106017.9|105967.9|14
1726515790000|2024-09-16 19:43:10|106018.1|105968.1|106021.8|105971.8|106024.5|105974.5|106016.1|105966.1|41
1726515800000|2024-09-16 19:43:20|106021.2|105971.2|106024.4|105974.4|106025.3|105975.3|106021.1|105971.1|22
1726515810000|2024-09-16 19:43:30|106024.2|105974.2|106023.9|105973.9|106024.2|105974.2|106023.8|105973.8|4
1726515830000|2024-09-16 19:43:50|106023.6|105973.6|106025.5|105975.5|106025.8|105975.8|106023.6|105973.6|7
1726515840000|2024-09-16 19:44:00|106025.3|105975.3|106024.7|105974.7|106025.3|105975.3|106018.7|105968.7|19
1726515850000|2024-09-16 19:44:10|106024.3|105974.3|106023.6|105973.6|106024.4|105974.4|106023.4|105973.4|6
1726515860000|2024-09-16 19:44:20|106023.8|105973.8|106021.2|105971.2|106026.6|105976.6|106021.2|105971.2|19
1726515870000|2024-09-16 19:44:30|106021.3|105971.3|106014|105964|106026.1|105976.1|106014|105964|34
1726515880000|2024-09-16 19:44:40|106016.2|105966.2|106019.8|105969.8|106021.4|105971.4|106011.4|105961.4|63
1726515890000|2024-09-16 19:44:50|106020.1|105970.1|106017.7|105967.7|106020.3|105970.3|106015.3|105965.3|30
1726515900000|2024-09-16 19:45:00|106017.8|105967.8|106017.5|105967.5|106022.4|105972.4|106015.9|105965.9|34
1726515910000|2024-09-16 19:45:10|106017|105967|106017.3|105967.3|106022.7|105972.7|106014.1|105964.1|47
1726515920000|2024-09-16 19:45:20|106017.5|105967.5|105997.2|105947.2|106017.7|105967.7|105994.6|105944.6|54
1726515930000|2024-09-16 19:45:30|105997|105947|105998.2|105948.2|105998.9|105948.9|105994.7|105944.7|47
1726515940000|2024-09-16 19:45:40|105998.5|105948.5|105996.6|105946.6|106000.6|105950.6|105996.6|105946.6|37
1726515950000|2024-09-16 19:45:50|105997|105947|105997.2|105947.2|105997.9|105947.9|105997|105947|10
1726515960000|2024-09-16 19:46:00|105997|105947|105996|105946|105997|105947|105995.8|105945.8|6
1726515970000|2024-09-16 19:46:10|105995.8|105945.8|105994.6|105944.6|105995.8|105945.8|105994.3|105944.3|8
1726515980000|2024-09-16 19:46:20|105994.9|105944.9|105993.1|105943.1|105995.9|105945.9|105986.8|105936.8|47
1726515990000|2024-09-16 19:46:30|105993.8|105943.8|105991.5|105941.5|105995.8|105945.8|105991.3|105941.3|39
1726516000000|2024-09-16 19:46:40|105990.6|105940.6|105991.3|105941.3|105993.1|105943.1|105987.2|105937.2|46
1726516010000|2024-09-16 19:46:50|105990.7|105940.7|105998|105948|105998|105948|105986.2|105936.2|38
1726516020000|2024-09-16 19:47:00|105996.8|105946.8|105997.5|105947.5|105999.6|105949.6|105995.7|105945.7|40
1726516030000|2024-09-16 19:47:10|105997.2|105947.2|105996.4|105946.4|105999.7|105949.7|105995.9|105945.9|22
1726516040000|2024-09-16 19:47:20|105996.3|105946.3|105996.7|105946.7|105996.7|105946.7|105996.3|105946.3|3
1726516050000|2024-09-16 19:47:30|105996.6|105946.6|105999|105949|105999|105949|105996.6|105946.6|7
1726516060000|2024-09-16 19:47:40|105998.9|105948.9|105999.1|105949.1|106001.6|105951.6|105998.5|105948.5|14
1726516070000|2024-09-16 19:47:50|105999.2|105949.2|106005.8|105955.8|106005.8|105955.8|105995.6|105945.6|28
1726516080000|2024-09-16 19:48:00|106005.5|105955.5|106005.5|105955.5|106005.5|105955.5|106003.5|105953.5|7
1726516090000|2024-09-16 19:48:10|106006.2|105956.2|106007|105957|106008.8|105958.8|106004.1|105954.1|12
1726516100000|2024-09-16 19:48:20|106006.9|105956.9|106007|105957|106007|105957|106006.9|105956.9|2
1726516110000|2024-09-16 19:48:30|106006.9|105956.9|106006.8|105956.8|106006.9|105956.9|106006.7|105956.7|3
1726516120000|2024-09-16 19:48:40|106007.1|105957.1|106006.9|105956.9|106011.5|105961.5|106006.7|105956.7|17
1726516130000|2024-09-16 19:48:50|106006.6|105956.6|106007|105957|106009.9|105959.9|106005.9|105955.9|30
1726516140000|2024-09-16 19:49:00|106006.5|105956.5|106005.1|105955.1|106009.6|105959.6|106003.2|105953.2|28
1726516150000|2024-09-16 19:49:10|106005.2|105955.2|106005.5|105955.5|106005.6|105955.6|106005.2|105955.2|4
1726516160000|2024-09-16 19:49:20|106005.6|105955.6|106005.6|105955.6|106005.6|105955.6|106005.2|105955.2|3
1726516170000|2024-09-16 19:49:30|106004.6|105954.6|106004.2|105954.2|106006.3|105956.3|106001.1|105951.1|23
1726516180000|2024-09-16 19:49:40|106004.1|105954.1|106004.1|105954.1|106004.1|105954.1|106004.1|105954.1|1
1726516190000|2024-09-16 19:49:50|106004.5|105954.5|106006.7|105956.7|106008.1|105958.1|106004.2|105954.2|31
1726516200000|2024-09-16 19:50:00|106008|105958|106003.5|105953.5|106008.3|105958.3|106002.9|105952.9|27
1726516210000|2024-09-16 19:50:10|106003.8|105953.8|106002.1|105952.1|106004.2|105954.2|106001.3|105951.3|37
1726516220000|2024-09-16 19:50:20|106003.9|105953.9|106001.1|105951.1|106003.9|105953.9|105999.9|105949.9|15
1726516230000|2024-09-16 19:50:30|106001|105951|106003.3|105953.3|106005.1|105955.1|106000.6|105950.6|20
1726516240000|2024-09-16 19:50:40|106003.1|105953.1|106004.5|105954.5|106004.5|105954.5|106001.5|105951.5|14
1726516250000|2024-09-16 19:50:50|106004.7|105954.7|106007.8|105957.8|106008|105958|106001.2|105951.2|20
1726516260000|2024-09-16 19:51:00|106007.6|105957.6|106007.3|105957.3|106009.7|105959.7|106006.1|105956.1|41
1726516270000|2024-09-16 19:51:10|106008.3|105958.3|106009|105959|106010.3|105960.3|106007.5|105957.5|39
1726516280000|2024-09-16 19:51:20|106009.2|105959.2|106008.9|105958.9|106009.2|105959.2|106008.9|105958.9|3
1726516290000|2024-09-16 19:51:30|106008.6|105958.6|106007.2|105957.2|106009.6|105959.6|106006.7|105956.7|36
1726516300000|2024-09-16 19:51:40|106006.8|105956.8|106007.8|105957.8|106008.8|105958.8|106006.8|105956.8|19
1726516310000|2024-09-16 19:51:50|106008.1|105958.1|106009.4|105959.4|106011.1|105961.1|106007.9|105957.9|31
1726516320000|2024-09-16 19:52:00|106009.5|105959.5|106008.6|105958.6|106010.9|105960.9|106008.4|105958.4|28
1726516330000|2024-09-16 19:52:10|106008.1|105958.1|106006.4|105956.4|106010|105960|106006.4|105956.4|49
1726516340000|2024-09-16 19:52:20|106006.8|105956.8|106007.1|105957.1|106007.5|105957.5|106006.4|105956.4|12
1726516350000|2024-09-16 19:52:30|106006.9|105956.9|105999|105949|106007.7|105957.7|105997.3|105947.3|27
1726516360000|2024-09-16 19:52:40|105999.7|105949.7|106004.4|105954.4|106004.4|105954.4|105999.7|105949.7|22
1726516370000|2024-09-16 19:52:50|106004.8|105954.8|105999.8|105949.8|106005|105955|105997.7|105947.7|23
1726516380000|2024-09-16 19:53:00|106001.6|105951.6|106002.6|105952.6|106003.8|105953.8|105997.8|105947.8|30
1726516390000|2024-09-16 19:53:10|106002.3|105952.3|106004|105954|106004.2|105954.2|106002.2|105952.2|10
1726516400000|2024-09-16 19:53:20|106005.1|105955.1|106003.8|105953.8|106005.4|105955.4|106003.2|105953.2|10
1726516410000|2024-09-16 19:53:30|106003.9|105953.9|106003.9|105953.9|106003.9|105953.9|106003.9|105953.9|1
1726516420000|2024-09-16 19:53:40|106003.5|105953.5|106003.4|105953.4|106003.5|105953.5|106003.4|105953.4|2
1726516430000|2024-09-16 19:53:50|106003.3|105953.3|106003.2|105953.2|106003.3|105953.3|106003.2|105953.2|2
1726516440000|2024-09-16 19:54:00|106002.9|105952.9|106003.1|105953.1|106003.1|105953.1|106002.9|105952.9|3
1726516450000|2024-09-16 19:54:10|106003.2|105953.2|106003.3|105953.3|106003.3|105953.3|106001.4|105951.4|6
1726516460000|2024-09-16 19:54:20|106003.7|105953.7|106003.5|105953.5|106003.7|105953.7|106003.3|105953.3|5
1726516470000|2024-09-16 19:54:30|106003.1|105953.1|106003.2|105953.2|106005.1|105955.1|105998|105948|19
1726516480000|2024-09-16 19:54:40|106001.4|105951.4|105999.3|105949.3|106004.1|105954.1|105998.3|105948.3|36
1726516490000|2024-09-16 19:54:50|105998.9|105948.9|105998.6|105948.6|105999.4|105949.4|105998.6|105948.6|9
1726516500000|2024-09-16 19:55:00|106002.2|105952.2|105979.6|105929.6|106002.2|105952.2|105976.6|105926.6|44
1726516510000|2024-09-16 19:55:10|105977.4|105927.4|105949.2|105899.2|105978.3|105928.3|105949.2|105899.2|63
1726516520000|2024-09-16 19:55:20|105947.2|105897.2|105945.5|105895.5|105949.9|105899.9|105944.9|105894.9|42
1726516530000|2024-09-16 19:55:30|105947.9|105897.9|105941.8|105891.8|105954.6|105904.6|105938.4|105888.4|67
1726516540000|2024-09-16 19:55:40|105940.2|105890.2|105940.7|105890.7|105953|105903|105937.7|105887.7|77
1726516550000|2024-09-16 19:55:50|105944.4|105894.4|105960.1|105910.1|105960.1|105910.1|105940.8|105890.8|65
1726516560000|2024-09-16 19:56:00|105965|105915|105952.5|105902.5|105970.8|105920.8|105948.4|105898.4|63
1726516570000|2024-09-16 19:56:10|105954.4|105904.4|105956.9|105906.9|105970.5|105920.5|105953.7|105903.7|67
1726516580000|2024-09-16 19:56:20|105956.6|105906.6|105963|105913|105963.4|105913.4|105956.5|105906.5|25
1726516590000|2024-09-16 19:56:30|105962.3|105912.3|105965.6|105915.6|105966.1|105916.1|105955.1|105905.1|58
1726516600000|2024-09-16 19:56:40|105961.4|105911.4|105975.4|105925.4|105980.2|105930.2|105956.1|105906.1|53
1726516610000|2024-09-16 19:56:50|105974.5|105924.5|105963.4|105913.4|105977.6|105927.6|105963|105913|65
1726516620000|2024-09-16 19:57:00|105963.2|105913.2|105969.3|105919.3|105974.7|105924.7|105960.9|105910.9|36
1726516630000|2024-09-16 19:57:10|105970.2|105920.2|105980.5|105930.5|105981.1|105931.1|105968.2|105918.2|40
1726516640000|2024-09-16 19:57:20|105981.1|105931.1|105971.2|105921.2|105983.9|105933.9|105964.5|105914.5|45
1726516650000|2024-09-16 19:57:30|105972.9|105922.9|105968.8|105918.8|105972.9|105922.9|105967.2|105917.2|62
1726516660000|2024-09-16 19:57:40|105968.2|105918.2|105955.6|105905.6|105977.9|105927.9|105954.4|105904.4|41
1726516670000|2024-09-16 19:57:50|105955.7|105905.7|105951.9|105901.9|105956|105906|105951.9|105901.9|15
1726516680000|2024-09-16 19:58:00|105952.8|105902.8|105952.3|105902.3|105953.5|105903.5|105951.1|105901.1|47
1726516690000|2024-09-16 19:58:10|105953.4|105903.4|105950.2|105900.2|105953.4|105903.4|105949.4|105899.4|26
1726516700000|2024-09-16 19:58:20|105951.9|105901.9|105947.2|105897.2|105952.6|105902.6|105946.5|105896.5|51
1726516710000|2024-09-16 19:58:30|105947.5|105897.5|105944.8|105894.8|105948.6|105898.6|105944.8|105894.8|31
1726516720000|2024-09-16 19:58:40|105944.3|105894.3|105939.6|105889.6|105944.3|105894.3|105938.1|105888.1|14
1726516730000|2024-09-16 19:58:50|105940.1|105890.1|105933.1|105883.1|105940.5|105890.5|105931.4|105881.4|25
1726516740000|2024-09-16 19:59:00|105932.9|105882.9|105938|105888|105940.1|105890.1|105931.9|105881.9|25
1726516750000|2024-09-16 19:59:10|105937.8|105887.8|105939.7|105889.7|105943.1|105893.1|105937.5|105887.5|17
1726516760000|2024-09-16 19:59:20|105941.7|105891.7|105938.2|105888.2|105941.7|105891.7|105937.1|105887.1|17
1726516770000|2024-09-16 19:59:30|105938.3|105888.3|105947.6|105897.6|105948.2|105898.2|105938.3|105888.3|24
1726516780000|2024-09-16 19:59:40|105949|105899|105949.3|105899.3|105949.3|105899.3|105948.1|105898.1|15
1726516790000|2024-09-16 19:59:50|105949.6|105899.6|105950.2|105900.2|105951.8|105901.8|105949.6|105899.6|26
1726516800000|2024-09-16 20:00:00|105949.9|105899.9|105951.2|105901.2|105958.5|105908.5|105949.4|105899.4|39
1726516810000|2024-09-16 20:00:10|105950.9|105900.9|105951.9|105901.9|105951.9|105901.9|105948.5|105898.5|9
1726516820000|2024-09-16 20:00:20|105952|105902|105954.4|105904.4|105954.4|105904.4|105951.9|105901.9|11
1726516830000|2024-09-16 20:00:30|105954.7|105904.7|105956.7|105906.7|105956.8|105906.8|105954.7|105904.7|9
1726516840000|2024-09-16 20:00:40|105955.7|105905.7|105956.4|105906.4|105956.4|105906.4|105955.6|105905.6|10
1726516850000|2024-09-16 20:00:50|105956.2|105906.2|105955.9|105905.9|105956.3|105906.3|105955.6|105905.6|7
1726516860000|2024-09-16 20:01:00|105955.8|105905.8|105967.7|105917.7|105973.2|105923.2|105955|105905|27
1726516870000|2024-09-16 20:01:10|105967.6|105917.6|105969.6|105919.6|105976.6|105926.6|105966.4|105916.4|30
1726516880000|2024-09-16 20:01:20|105970|105920|105967.3|105917.3|105970.6|105920.6|105967.3|105917.3|15
1726516890000|2024-09-16 20:01:30|105967.1|105917.1|105967.4|105917.4|105970.9|105920.9|105966.6|105916.6|23
1726516900000|2024-09-16 20:01:40|105968|105918|105967.1|105917.1|105971|105921|105964.6|105914.6|51
1726516910000|2024-09-16 20:01:50|105967.2|105917.2|105966|105916|105967.2|105917.2|105965.8|105915.8|9
1726516920000|2024-09-16 20:02:00|105966.3|105916.3|105966.1|105916.1|105969.3|105919.3|105965.2|105915.2|36
1726516930000|2024-09-16 20:02:10|105966.4|105916.4|105963.1|105913.1|105968.9|105918.9|105962.2|105912.2|31
1726516940000|2024-09-16 20:02:20|105963.4|105913.4|105965.8|105915.8|105968.7|105918.7|105963.4|105913.4|24
1726516950000|2024-09-16 20:02:30|105965.4|105915.4|105954.7|105904.7|105965.4|105915.4|105949.4|105899.4|28
1726516960000|2024-09-16 20:02:40|105954.4|105904.4|105955.1|105905.1|105957.3|105907.3|105952.8|105902.8|19
1726516970000|2024-09-16 20:02:50|105954.8|105904.8|105950.5|105900.5|105954.8|105904.8|105950|105900|9
1726516980000|2024-09-16 20:03:00|105950.6|105900.6|105954.5|105904.5|105955.8|105905.8|105950.6|105900.6|16
1726516990000|2024-09-16 20:03:10|105955.3|105905.3|105946.4|105896.4|105955.3|105905.3|105944.8|105894.8|24
1726517000000|2024-09-16 20:03:20|105946|105896|105927.2|105877.2|105946.8|105896.8|105924.4|105874.4|41
1726517010000|2024-09-16 20:03:30|105928|105878|105930.4|105880.4|105934.5|105884.5|105922.6|105872.6|49
1726517020000|2024-09-16 20:03:40|105929.6|105879.6|105925.4|105875.4|105939.2|105889.2|105925.4|105875.4|58
1726517030000|2024-09-16 20:03:50|105926.7|105876.7|105922.4|105872.4|105929.5|105879.5|105920.2|105870.2|60
1726517040000|2024-09-16 20:04:00|105921|105871|105924.6|105874.6|105926.5|105876.5|105919.4|105869.4|74
1726517050000|2024-09-16 20:04:10|105922.1|105872.1|105921.2|105871.2|105924.8|105874.8|105919.5|105869.5|46
1726517060000|2024-09-16 20:04:20|105921.1|105871.1|105918.4|105868.4|105921.9|105871.9|105917.4|105867.4|20
1726517070000|2024-09-16 20:04:30|105918.5|105868.5|105920.2|105870.2|105920.2|105870.2|105916.4|105866.4|18
1726517080000|2024-09-16 20:04:40|105920.5|105870.5|105911.7|105861.7|105920.5|105870.5|105910.6|105860.6|19
1726517090000|2024-09-16 20:04:50|105911.8|105861.8|105921.6|105871.6|105924.3|105874.3|105907.4|105857.4|39
1726517100000|2024-09-16 20:05:00|105921.7|105871.7|105921.1|105871.1|105922.9|105872.9|105918.2|105868.2|30
1726517110000|2024-09-16 20:05:10|105913.5|105863.5|105920.5|105870.5|105921.8|105871.8|105913.5|105863.5|67
1726517120000|2024-09-16 20:05:20|105921.6|105871.6|105921.1|105871.1|105922.2|105872.2|105918.9|105868.9|47
1726517130000|2024-09-16 20:05:30|105921.3|105871.3|105920.7|105870.7|105921.7|105871.7|105919.5|105869.5|11
1726517140000|2024-09-16 20:05:40|105921|105871|105921.2|105871.2|105922.3|105872.3|105919|105869|43
1726517150000|2024-09-16 20:05:50|105921.4|105871.4|105920.5|105870.5|105922.7|105872.7|105919.6|105869.6|45
1726517160000|2024-09-16 20:06:00|105918.7|105868.7|105922.8|105872.8|105922.8|105872.8|105917.4|105867.4|13
1726517170000|2024-09-16 20:06:10|105922.7|105872.7|105921.4|105871.4|105922.7|105872.7|105921.1|105871.1|9
1726517180000|2024-09-16 20:06:20|105921.1|105871.1|105925.2|105875.2|105925.8|105875.8|105916.4|105866.4|44
1726517190000|2024-09-16 20:06:30|105925.3|105875.3|105925.8|105875.8|105925.8|105875.8|105925.3|105875.3|2
1726517200000|2024-09-16 20:06:40|105925.9|105875.9|105925.7|105875.7|105925.9|105875.9|105925.7|105875.7|2
1726517210000|2024-09-16 20:06:50|105925.8|105875.8|105923.5|105873.5|105925.8|105875.8|105917.5|105867.5|31
1726517220000|2024-09-16 20:07:00|105923.9|105873.9|105923.4|105873.4|105924.8|105874.8|105919.7|105869.7|34
1726517230000|2024-09-16 20:07:10|105920.3|105870.3|105920.6|105870.6|105926.8|105876.8|105913|105863|66
1726517240000|2024-09-16 20:07:20|105921.3|105871.3|105918.2|105868.2|105922.6|105872.6|105914.9|105864.9|39
1726517250000|2024-09-16 20:07:30|105918.3|105868.3|105917.6|105867.6|105920.3|105870.3|105913.3|105863.3|40
1726517260000|2024-09-16 20:07:40|105917.2|105867.2|105916.3|105866.3|105920.2|105870.2|105914.4|105864.4|56
1726517270000|2024-09-16 20:07:50|105916.2|105866.2|105933.8|105883.8|105933.8|105883.8|105913.9|105863.9|31
1726517280000|2024-09-16 20:08:00|105934.5|105884.5|105926.3|105876.3|105935.5|105885.5|105924.1|105874.1|71
1726517290000|2024-09-16 20:08:10|105924.4|105874.4|105918.3|105868.3|105928.7|105878.7|105917.6|105867.6|32
1726517300000|2024-09-16 20:08:20|105918|105868|105905|105855|105918|105868|105904.5|105854.5|51
1726517310000|2024-09-16 20:08:30|105905.2|105855.2|105905|105855|105907.7|105857.7|105904.6|105854.6|65
1726517320000|2024-09-16 20:08:40|105905.1|105855.1|105919.6|105869.6|105920.1|105870.1|105904.6|105854.6|38
1726517330000|2024-09-16 20:08:50|105919.5|105869.5|105919.5|105869.5|105920.9|105870.9|105917.2|105867.2|60
1726517340000|2024-09-16 20:09:00|105918.8|105868.8|105921.1|105871.1|105921.1|105871.1|105918.4|105868.4|16
1726517350000|2024-09-16 20:09:10|105921.3|105871.3|105919.8|105869.8|105922|105872|105917.5|105867.5|15
1726517360000|2024-09-16 20:09:20|105919.7|105869.7|105919.7|105869.7|105919.7|105869.7|105919.7|105869.7|1
1726517370000|2024-09-16 20:09:30|105919.6|105869.6|105920.6|105870.6|105924.4|105874.4|105917.3|105867.3|43
1726517380000|2024-09-16 20:09:40|105920.4|105870.4|105920.4|105870.4|105920.9|105870.9|105920.4|105870.4|3
1726517390000|2024-09-16 20:09:50|105920.8|105870.8|105921.1|105871.1|105921.7|105871.7|105918.3|105868.3|28
1726517400000|2024-09-16 20:10:00|105921.4|105871.4|105920.8|105870.8|105921.4|105871.4|105920.8|105870.8|4
1726517410000|2024-09-16 20:10:10|105921.3|105871.3|105922.8|105872.8|105926.1|105876.1|105918.1|105868.1|52
1726517420000|2024-09-16 20:10:20|105921.7|105871.7|105921.8|105871.8|105924.1|105874.1|105920.1|105870.1|50
1726517430000|2024-09-16 20:10:30|105921.4|105871.4|105921.8|105871.8|105926.9|105876.9|105921.4|105871.4|49
1726517440000|2024-09-16 20:10:40|105922.5|105872.5|105922.3|105872.3|105922.5|105872.5|105922.3|105872.3|2
1726517450000|2024-09-16 20:10:50|105922.2|105872.2|105922.3|105872.3|105922.3|105872.3|105922.2|105872.2|2
1726517460000|2024-09-16 20:11:00|105922.8|105872.8|105921.8|105871.8|105925.2|105875.2|105920.3|105870.3|20
1726517470000|2024-09-16 20:11:10|105921.7|105871.7|105920.2|105870.2|105928.3|105878.3|105920.2|105870.2|13
1726517480000|2024-09-16 20:11:20|105920.3|105870.3|105912|105862|105920.3|105870.3|105906.1|105856.1|52
1726517490000|2024-09-16 20:11:30|105913.7|105863.7|105913.1|105863.1|105914.4|105864.4|105910.1|105860.1|59
1726517500000|2024-09-16 20:11:40|105912.6|105862.6|105914.8|105864.8|105915.2|105865.2|105911.8|105861.8|40
1726517510000|2024-09-16 20:11:50|105914.5|105864.5|105914.8|105864.8|105916.6|105866.6|105911|105861|48
1726517520000|2024-09-16 20:12:00|105914.4|105864.4|105914.6|105864.6|105914.7|105864.7|105913.8|105863.8|7
1726517530000|2024-09-16 20:12:10|105914.5|105864.5|105917.1|105867.1|105917.1|105867.1|105914.3|105864.3|5
1726517540000|2024-09-16 20:12:20|105917|105867|105917.8|105867.8|105917.8|105867.8|105917|105867|4
1726517550000|2024-09-16 20:12:30|105917.2|105867.2|105917.5|105867.5|105917.5|105867.5|105917.2|105867.2|2
1726517560000|2024-09-16 20:12:40|105917.7|105867.7|105917.4|105867.4|105917.9|105867.9|105917.4|105867.4|4
1726517570000|2024-09-16 20:12:50|105917.7|105867.7|105918.3|105868.3|105918.3|105868.3|105917.4|105867.4|6
1726517580000|2024-09-16 20:13:00|105918.1|105868.1|105905.8|105855.8|105918.2|105868.2|105905.8|105855.8|18
1726517590000|2024-09-16 20:13:10|105906.1|105856.1|105907.3|105857.3|105909|105859|105903.5|105853.5|55
1726517600000|2024-09-16 20:13:20|105906|105856|105907.2|105857.2|105909.1|105859.1|105903.7|105853.7|43
1726517610000|2024-09-16 20:13:30|105907.5|105857.5|105905.9|105855.9|105909.7|105859.7|105903.9|105853.9|43
1726517620000|2024-09-16 20:13:40|105906.3|105856.3|105907|105857|105909.2|105859.2|105904.3|105854.3|32
1726517630000|2024-09-16 20:13:50|105906.6|105856.6|105908.3|105858.3|105909.5|105859.5|105905.2|105855.2|33
1726517640000|2024-09-16 20:14:00|105908.7|105858.7|105908.5|105858.5|105909.4|105859.4|105905.2|105855.2|20
1726517650000|2024-09-16 20:14:10|105908.2|105858.2|105908.3|105858.3|105908.3|105858.3|105908.2|105858.2|2
1726517660000|2024-09-16 20:14:20|105908.8|105858.8|105912.8|105862.8|105912.8|105862.8|105908.8|105858.8|5
1726517670000|2024-09-16 20:14:30|105912.3|105862.3|105909.1|105859.1|105912.6|105862.6|105909.1|105859.1|7
1726517680000|2024-09-16 20:14:40|105910.1|105860.1|105910.9|105860.9|105911.3|105861.3|105910.1|105860.1|6
1726517690000|2024-09-16 20:14:50|105910.8|105860.8|105910.1|105860.1|105910.8|105860.8|105909.3|105859.3|4
1726517700000|2024-09-16 20:15:00|105910.4|105860.4|105910.4|105860.4|105910.5|105860.5|105910.4|105860.4|3
1726517710000|2024-09-16 20:15:10|105910.6|105860.6|105910.6|105860.6|105911.4|105861.4|105910.6|105860.6|4
1726517720000|2024-09-16 20:15:20|105910.5|105860.5|105911.2|105861.2|105911.2|105861.2|105910.1|105860.1|7
1726517730000|2024-09-16 20:15:30|105912.3|105862.3|105911.9|105861.9|105912.5|105862.5|105911.9|105861.9|4
1726517740000|2024-09-16 20:15:40|105912|105862|105912.7|105862.7|105912.7|105862.7|105911.5|105861.5|6
1726517750000|2024-09-16 20:15:50|105912.8|105862.8|105915.2|105865.2|105915.2|105865.2|105910.7|105860.7|15
1726517760000|2024-09-16 20:16:00|105914.8|105864.8|105914.6|105864.6|105914.9|105864.9|105913.8|105863.8|7
1726517770000|2024-09-16 20:16:10|105914.1|105864.1|105914.1|105864.1|105914.1|105864.1|105914.1|105864.1|1
1726517780000|2024-09-16 20:16:20|105914|105864|105913.8|105863.8|105914|105864|105913.8|105863.8|2
1726517790000|2024-09-16 20:16:30|105913.6|105863.6|105912.6|105862.6|105913.6|105863.6|105911.2|105861.2|6
1726517800000|2024-09-16 20:16:40|105913|105863|105912.9|105862.9|105913|105863|105912.8|105862.8|3
1726517810000|2024-09-16 20:16:50|105913.4|105863.4|105913.9|105863.9|105913.9|105863.9|105913.4|105863.4|3
1726517820000|2024-09-16 20:17:00|105914|105864|105917|105867|105918.1|105868.1|105914|105864|7
1726517830000|2024-09-16 20:17:10|105916.7|105866.7|105916.6|105866.6|105916.9|105866.9|105916.6|105866.6|4
1726517840000|2024-09-16 20:17:20|105916.3|105866.3|105916.5|105866.5|105916.5|105866.5|105916.3|105866.3|3
1726517850000|2024-09-16 20:17:30|105916.4|105866.4|105916.7|105866.7|105916.7|105866.7|105916.1|105866.1|3
1726517860000|2024-09-16 20:17:40|105916.6|105866.6|105914.5|105864.5|105916.6|105866.6|105914.5|105864.5|14
1726517870000|2024-09-16 20:17:50|105914.4|105864.4|105914.4|105864.4|105914.4|105864.4|105914.4|105864.4|1
1726517880000|2024-09-16 20:18:00|105914.3|105864.3|105910.9|105860.9|105914.3|105864.3|105910.9|105860.9|7
1726517890000|2024-09-16 20:18:10|105910.8|105860.8|105911.1|105861.1|105911.1|105861.1|105910.8|105860.8|2
1726517900000|2024-09-16 20:18:20|105911|105861|105911.1|105861.1|105911.2|105861.2|105910.9|105860.9|4
1726517910000|2024-09-16 20:18:30|105911|105861|105911.6|105861.6|105911.6|105861.6|105911|105861|2
1726517920000|2024-09-16 20:18:40|105911.7|105861.7|105912.1|105862.1|105912.2|105862.2|105911.7|105861.7|3
1726517930000|2024-09-16 20:18:50|105912|105862|105912.6|105862.6|105912.6|105862.6|105912|105862|3
1726517940000|2024-09-16 20:19:00|105912.8|105862.8|105912.4|105862.4|105912.8|105862.8|105912.4|105862.4|3
1726517950000|2024-09-16 20:19:10|105912.3|105862.3|105912.4|105862.4|105912.4|105862.4|105912.3|105862.3|2
1726517960000|2024-09-16 20:19:20|105910.8|105860.8|105910.8|105860.8|105910.8|105860.8|105910.7|105860.7|3
1726517970000|2024-09-16 20:19:30|105910.9|105860.9|105912.6|105862.6|105912.7|105862.7|105910.9|105860.9|6
1726517980000|2024-09-16 20:19:40|105912.7|105862.7|105913.8|105863.8|105914.1|105864.1|105912.7|105862.7|5
1726517990000|2024-09-16 20:19:50|105913.6|105863.6|105913|105863|105913.7|105863.7|105913|105863|4
1726518000000|2024-09-16 20:20:00|105913.1|105863.1|105913.4|105863.4|105913.7|105863.7|105913.1|105863.1|4
1726518010000|2024-09-16 20:20:10|105911.9|105861.9|105911.9|105861.9|105911.9|105861.9|105911.9|105861.9|1
1726518020000|2024-09-16 20:20:20|105912|105862|105912.3|105862.3|105912.3|105862.3|105912|105862|2
1726518030000|2024-09-16 20:20:30|105912.4|105862.4|105912.9|105862.9|105912.9|105862.9|105911.8|105861.8|6
1726518040000|2024-09-16 20:20:40|105911.9|105861.9|105912.6|105862.6|105912.9|105862.9|105911.9|105861.9|10
1726518050000|2024-09-16 20:20:50|105912.5|105862.5|105901.7|105851.7|105912.5|105862.5|105899.9|105849.9|20
1726518060000|2024-09-16 20:21:00|105902.3|105852.3|105901.9|105851.9|105904|105854|105901.7|105851.7|42
1726518070000|2024-09-16 20:21:10|105901.5|105851.5|105903.2|105853.2|105903.2|105853.2|105901.5|105851.5|6
1726518080000|2024-09-16 20:21:20|105903.7|105853.7|105903.8|105853.8|105903.8|105853.8|105902.3|105852.3|12
1726518090000|2024-09-16 20:21:30|105903.9|105853.9|105896.9|105846.9|105904.1|105854.1|105896.9|105846.9|12
1726518100000|2024-09-16 20:21:40|105897|105847|105908|105858|105908.2|105858.2|105896.9|105846.9|15
1726518110000|2024-09-16 20:21:50|105908.1|105858.1|105904.7|105854.7|105910.5|105860.5|105904.7|105854.7|27
1726518120000|2024-09-16 20:22:00|105905.4|105855.4|105904.4|105854.4|105906.2|105856.2|105904|105854|12
1726518140000|2024-09-16 20:22:20|105904.5|105854.5|105904.2|105854.2|105904.5|105854.5|105904.2|105854.2|2
1726518150000|2024-09-16 20:22:30|105904.3|105854.3|105908.3|105858.3|105912|105862|105903|105853|24
1726518160000|2024-09-16 20:22:40|105908.4|105858.4|105907.9|105857.9|105912.3|105862.3|105907.7|105857.7|21
1726518170000|2024-09-16 20:22:50|105908.6|105858.6|105909.2|105859.2|105914.3|105864.3|105907.7|105857.7|33
1726518180000|2024-09-16 20:23:00|105909|105859|105908.2|105858.2|105909|105859|105907.9|105857.9|9
1726518190000|2024-09-16 20:23:10|105908.1|105858.1|105908|105858|105908.1|105858.1|105908|105858|4
1726518200000|2024-09-16 20:23:20|105908.1|105858.1|105907.5|105857.5|105908.1|105858.1|105907.5|105857.5|4
1726518210000|2024-09-16 20:23:30|105907.6|105857.6|105909.2|105859.2|105910|105860|105907.5|105857.5|8
1726518220000|2024-09-16 20:23:40|105909.3|105859.3|105909.1|105859.1|105909.3|105859.3|105909|105859|7
1726518230000|2024-09-16 20:23:50|105909.3|105859.3|105906.9|105856.9|105909.4|105859.4|105906.9|105856.9|5
1726518240000|2024-09-16 20:24:00|105907|105857|105909.6|105859.6|105909.6|105859.6|105907|105857|2
1726518250000|2024-09-16 20:24:10|105910.4|105860.4|105910.4|105860.4|105910.5|105860.5|105910.4|105860.4|3
1726518260000|2024-09-16 20:24:20|105905.7|105855.7|105922.2|105872.2|105923.1|105873.1|105905.4|105855.4|31
1726518270000|2024-09-16 20:24:30|105922.3|105872.3|105922.6|105872.6|105922.6|105872.6|105922.3|105872.3|3
1726518280000|2024-09-16 20:24:40|105922.7|105872.7|105922.2|105872.2|105922.7|105872.7|105922.2|105872.2|5
1726518290000|2024-09-16 20:24:50|105922.7|105872.7|105919.2|105869.2|105923.7|105873.7|105918.5|105868.5|15
1726518300000|2024-09-16 20:25:00|105922.3|105872.3|105920.3|105870.3|105922.3|105872.3|105918.5|105868.5|13
1726518310000|2024-09-16 20:25:10|105920.2|105870.2|105919.5|105869.5|105920.8|105870.8|105916.2|105866.2|19
1726518320000|2024-09-16 20:25:20|105919.7|105869.7|105920.1|105870.1|105920.1|105870.1|105919.4|105869.4|8
1726518330000|2024-09-16 20:25:30|105926.3|105876.3|105924.1|105874.1|105926.9|105876.9|105923|105873|24
1726518340000|2024-09-16 20:25:40|105923.8|105873.8|105924.7|105874.7|105924.7|105874.7|105923.5|105873.5|7
1726518350000|2024-09-16 20:25:50|105925.2|105875.2|105925.6|105875.6|105926.6|105876.6|105923.6|105873.6|24
1726518360000|2024-09-16 20:26:00|105923.6|105873.6|105924|105874|105924.1|105874.1|105923.6|105873.6|3
1726518370000|2024-09-16 20:26:10|105924.1|105874.1|105923.8|105873.8|105924.1|105874.1|105923.8|105873.8|2
1726518380000|2024-09-16 20:26:20|105924.1|105874.1|105924.1|105874.1|105924.1|105874.1|105924.1|105874.1|1
1726518390000|2024-09-16 20:26:30|105924.3|105874.3|105924.4|105874.4|105925.4|105875.4|105923.4|105873.4|7
1726518400000|2024-09-16 20:26:40|105924.3|105874.3|105924.1|105874.1|105926.4|105876.4|105923.3|105873.3|16
1726518410000|2024-09-16 20:26:50|105924.4|105874.4|105924.4|105874.4|105924.4|105874.4|105924.4|105874.4|1
1726518420000|2024-09-16 20:27:00|105924.1|105874.1|105953.2|105903.2|105953.2|105903.2|105924.1|105874.1|9
1726518430000|2024-09-16 20:27:10|105952.6|105902.6|105950.7|105900.7|105952.6|105902.6|105950|105900|10
1726518440000|2024-09-16 20:27:20|105951.1|105901.1|105949.6|105899.6|105957.7|105907.7|105949.6|105899.6|19
1726518450000|2024-09-16 20:27:30|105949.8|105899.8|105955.1|105905.1|105957.6|105907.6|105949.6|105899.6|13
1726518460000|2024-09-16 20:27:40|105955.2|105905.2|105955.3|105905.3|105955.5|105905.5|105955.2|105905.2|3
1726518470000|2024-09-16 20:27:50|105955|105905|105954.8|105904.8|105955|105905|105954.7|105904.7|3
1726518480000|2024-09-16 20:28:00|105954.7|105904.7|105954.9|105904.9|105954.9|105904.9|105954.7|105904.7|2
1726518490000|2024-09-16 20:28:10|105954|105904|105952.8|105902.8|105954|105904|105952.8|105902.8|6
1726518500000|2024-09-16 20:28:20|105953|105903|105952.4|105902.4|105953|105903|105952.4|105902.4|3
1726518510000|2024-09-16 20:28:30|105952.3|105902.3|105952.3|105902.3|105953.2|105903.2|105951.3|105901.3|23
1726518520000|2024-09-16 20:28:40|105951.8|105901.8|105954.1|105904.1|105954.4|105904.4|105950.8|105900.8|11
1726518530000|2024-09-16 20:28:50|105954|105904|105953.8|105903.8|105954|105904|105953.8|105903.8|2
1726518540000|2024-09-16 20:29:00|105954.1|105904.1|105956.9|105906.9|105956.9|105906.9|105953.2|105903.2|14
1726518550000|2024-09-16 20:29:10|105956.8|105906.8|105963.3|105913.3|105970.4|105920.4|105956.8|105906.8|69
1726518560000|2024-09-16 20:29:20|105961.5|105911.5|105959.9|105909.9|105965|105915|105958.2|105908.2|78
1726518570000|2024-09-16 20:29:30|105962.2|105912.2|105964.8|105914.8|105967.6|105917.6|105959.1|105909.1|68
1726518580000|2024-09-16 20:29:40|105964.6|105914.6|105964.4|105914.4|105966.3|105916.3|105961.3|105911.3|73
1726518590000|2024-09-16 20:29:50|105963.7|105913.7|105966.5|105916.5|105967.3|105917.3|105961.3|105911.3|76
1726518600000|2024-09-16 20:30:00|105965.8|105915.8|105964.7|105914.7|105965.8|105915.8|105961|105911|72
1726518610000|2024-09-16 20:30:10|105965.6|105915.6|105968.9|105918.9|105985.6|105935.6|105963.6|105913.6|63
1726518620000|2024-09-16 20:30:20|105969.9|105919.9|105960.8|105910.8|105970|105920|105943.2|105893.2|53
1726518630000|2024-09-16 20:30:30|105961.3|105911.3|105957.5|105907.5|105961.3|105911.3|105957.4|105907.4|11
1726518640000|2024-09-16 20:30:40|105958|105908|105968.5|105918.5|105969.1|105919.1|105958|105908|30
1726518650000|2024-09-16 20:30:50|105968.2|105918.2|105949.4|105899.4|105970|105920|105948.7|105898.7|47
1726518660000|2024-09-16 20:31:00|105949.8|105899.8|105940.3|105890.3|105949.8|105899.8|105939.5|105889.5|43
1726518670000|2024-09-16 20:31:10|105939.1|105889.1|105941.4|105891.4|105944.7|105894.7|105939.1|105889.1|43
1726518680000|2024-09-16 20:31:20|105941.5|105891.5|105942.7|105892.7|105946.8|105896.8|105938.2|105888.2|51
1726518690000|2024-09-16 20:31:30|105942.4|105892.4|105939.6|105889.6|105942.4|105892.4|105939.6|105889.6|17
1726518700000|2024-09-16 20:31:40|105939.7|105889.7|105944.1|105894.1|105944.1|105894.1|105939.7|105889.7|20
1726518710000|2024-09-16 20:31:50|105944.2|105894.2|105944.2|105894.2|105944.2|105894.2|105944.2|105894.2|1
1726518730000|2024-09-16 20:32:10|105944.1|105894.1|105944.7|105894.7|105944.8|105894.8|105944.1|105894.1|3
1726518740000|2024-09-16 20:32:20|105946.5|105896.5|105947.2|105897.2|105947.6|105897.6|105945.5|105895.5|11
1726518750000|2024-09-16 20:32:30|105946.8|105896.8|105946.5|105896.5|105946.8|105896.8|105946.5|105896.5|2
1726518760000|2024-09-16 20:32:40|105946|105896|105947|105897|105947.2|105897.2|105946|105896|8
1726518770000|2024-09-16 20:32:50|105946.6|105896.6|105946.8|105896.8|105946.8|105896.8|105946.4|105896.4|4
1726518780000|2024-09-16 20:33:00|105946.7|105896.7|105947.6|105897.6|105947.9|105897.9|105946.7|105896.7|5
1726518790000|2024-09-16 20:33:10|105948.8|105898.8|105948.2|105898.2|105949|105899|105948.2|105898.2|3
1726518800000|2024-09-16 20:33:20|105949.6|105899.6|105949.5|105899.5|105949.6|105899.6|105949.5|105899.5|2
1726518810000|2024-09-16 20:33:30|105949.6|105899.6|105948.8|105898.8|105949.9|105899.9|105948.8|105898.8|6
1726518820000|2024-09-16 20:33:40|105948.9|105898.9|105948.8|105898.8|105948.9|105898.9|105948.8|105898.8|2
1726518830000|2024-09-16 20:33:50|105949.5|105899.5|105958.4|105908.4|105958.4|105908.4|105949.5|105899.5|11
1726518840000|2024-09-16 20:34:00|105959.1|105909.1|105956.6|105906.6|105959.5|105909.5|105956.6|105906.6|5
1726518850000|2024-09-16 20:34:10|105956.4|105906.4|105956.3|105906.3|105956.4|105906.4|105956.3|105906.3|2
1726518860000|2024-09-16 20:34:20|105957|105907|105957|105907|105957|105907|105957|105907|1
1726518870000|2024-09-16 20:34:30|105956.9|105906.9|105956.9|105906.9|105957|105907|105956.9|105906.9|3
1726518880000|2024-09-16 20:34:40|105956.6|105906.6|105954|105904|105957.4|105907.4|105953.7|105903.7|12
1726518890000|2024-09-16 20:34:50|105954.2|105904.2|105944.4|105894.4|105957.5|105907.5|105944.4|105894.4|29
1726518900000|2024-09-16 20:35:00|105944.3|105894.3|105944.1|105894.1|105944.3|105894.3|105944.1|105894.1|2
1726518910000|2024-09-16 20:35:10|105943.4|105893.4|105943.2|105893.2|105943.7|105893.7|105943.2|105893.2|3
1726518920000|2024-09-16 20:35:20|105943.3|105893.3|105944|105894|105944.4|105894.4|105943.3|105893.3|4
1726518930000|2024-09-16 20:35:30|105944.1|105894.1|105943.6|105893.6|105944.1|105894.1|105943.5|105893.5|6
1726518940000|2024-09-16 20:35:40|105943.5|105893.5|105946.6|105896.6|105946.6|105896.6|105943.5|105893.5|8
1726518950000|2024-09-16 20:35:50|105947.3|105897.3|105942|105892|105947.3|105897.3|105942|105892|11
1726518970000|2024-09-16 20:36:10|105942.1|105892.1|105942.1|105892.1|105942.1|105892.1|105942.1|105892.1|1
1726518980000|2024-09-16 20:36:20|105942.8|105892.8|105944|105894|105944.6|105894.6|105942.5|105892.5|7
1726518990000|2024-09-16 20:36:30|105944.3|105894.3|105951.5|105901.5|105951.9|105901.9|105944.3|105894.3|14
1726519000000|2024-09-16 20:36:40|105951.2|105901.2|105951.3|105901.3|105951.3|105901.3|105951.2|105901.2|2
1726519010000|2024-09-16 20:36:50|105951.2|105901.2|105951.2|105901.2|105951.2|105901.2|105951.2|105901.2|1
1726519020000|2024-09-16 20:37:00|105951.3|105901.3|105952.3|105902.3|105952.3|105902.3|105951.3|105901.3|5
1726519030000|2024-09-16 20:37:10|105951.8|105901.8|105951.9|105901.9|105951.9|105901.9|105951.8|105901.8|2
1726519040000|2024-09-16 20:37:20|105952.8|105902.8|105958.5|105908.5|105962.1|105912.1|105952.8|105902.8|21
1726519050000|2024-09-16 20:37:30|105958.6|105908.6|105958.9|105908.9|105958.9|105908.9|105958.4|105908.4|4
1726519060000|2024-09-16 20:37:40|105959.1|105909.1|105959|105909|105959.1|105909.1|105959|105909|2
1726519070000|2024-09-16 20:37:50|105959.2|105909.2|105958.5|105908.5|105959.2|105909.2|105958.5|105908.5|2
1726519080000|2024-09-16 20:38:00|105958.7|105908.7|105957.1|105907.1|105966.3|105916.3|105957|105907|16
1726519090000|2024-09-16 20:38:10|105957|105907|105961.1|105911.1|105962.8|105912.8|105957|105907|8
1726519100000|2024-09-16 20:38:20|105961|105911|105957.6|105907.6|105961|105911|105957.6|105907.6|6
1726519110000|2024-09-16 20:38:30|105957.5|105907.5|105957.4|105907.4|105957.5|105907.5|105957.4|105907.4|2
1726519120000|2024-09-16 20:38:40|105957.6|105907.6|105957.6|105907.6|105957.6|105907.6|105957.6|105907.6|1
1726519130000|2024-09-16 20:38:50|105957.5|105907.5|105957.4|105907.4|105958.2|105908.2|105955.6|105905.6|8
1726519140000|2024-09-16 20:39:00|105957.8|105907.8|105957.9|105907.9|105957.9|105907.9|105957.7|105907.7|4
1726519150000|2024-09-16 20:39:10|105958|105908|105958|105908|105958|105908|105958|105908|1
1726519160000|2024-09-16 20:39:20|105957.9|105907.9|105956.8|105906.8|105957.9|105907.9|105956.8|105906.8|2
1726519170000|2024-09-16 20:39:30|105955.7|105905.7|105954.9|105904.9|105955.7|105905.7|105954.9|105904.9|4
1726519180000|2024-09-16 20:39:40|105954.8|105904.8|105954.3|105904.3|105954.8|105904.8|105954.3|105904.3|2
1726519190000|2024-09-16 20:39:50|105955.6|105905.6|105966.5|105916.5|105966.5|105916.5|105955.6|105905.6|11
1726519200000|2024-09-16 20:40:00|105966.1|105916.1|105966.9|105916.9|105966.9|105916.9|105966.1|105916.1|4
1726519210000|2024-09-16 20:40:10|105965.7|105915.7|105966.5|105916.5|105966.5|105916.5|105965.4|105915.4|7
1726519230000|2024-09-16 20:40:30|105967|105917|105969.5|105919.5|105971.1|105921.1|105967|105917|13
1726519240000|2024-09-16 20:40:40|105969.1|105919.1|105969.1|105919.1|105969.1|105919.1|105969.1|105919.1|1
1726519250000|2024-09-16 20:40:50|105968.4|105918.4|105967.6|105917.6|105968.4|105918.4|105967.3|105917.3|8
1726519260000|2024-09-16 20:41:00|105967.3|105917.3|105967.1|105917.1|105967.4|105917.4|105967.1|105917.1|3
1726519270000|2024-09-16 20:41:10|105966.9|105916.9|105964.8|105914.8|105966.9|105916.9|105964.4|105914.4|7
1726519280000|2024-09-16 20:41:20|105965|105915|105967.2|105917.2|105967.7|105917.7|105964.7|105914.7|7
1726519290000|2024-09-16 20:41:30|105967.9|105917.9|105969.4|105919.4|105972.1|105922.1|105967|105917|14
1726519300000|2024-09-16 20:41:40|105969.5|105919.5|105968.4|105918.4|105969.5|105919.5|105968.4|105918.4|3
1726519310000|2024-09-16 20:41:50|105968.5|105918.5|105969.8|105919.8|105969.8|105919.8|105965.9|105915.9|11
1726519320000|2024-09-16 20:42:00|105970|105920|105970.2|105920.2|105970.2|105920.2|105970|105920|2
1726519330000|2024-09-16 20:42:10|105970.1|105920.1|105963.8|105913.8|105970.1|105920.1|105963.8|105913.8|28
1726519340000|2024-09-16 20:42:20|105964.1|105914.1|105963.7|105913.7|105964.8|105914.8|105962.6|105912.6|42
1726519350000|2024-09-16 20:42:30|105964.9|105914.9|105965.3|105915.3|105965.3|105915.3|105964.9|105914.9|3
1726519360000|2024-09-16 20:42:40|105964.3|105914.3|105966|105916|105966.8|105916.8|105962.1|105912.1|30
1726519370000|2024-09-16 20:42:50|105966.8|105916.8|105962.1|105912.1|105966.8|105916.8|105961|105911|26
1726519380000|2024-09-16 20:43:00|105963.2|105913.2|105961.3|105911.3|105963.2|105913.2|105961.3|105911.3|7
1726519390000|2024-09-16 20:43:10|105968.2|105918.2|105964.9|105914.9|105968.2|105918.2|105964.6|105914.6|13
1726519400000|2024-09-16 20:43:20|105964.4|105914.4|105964.4|105914.4|105964.4|105914.4|105964.4|105914.4|1
1726519410000|2024-09-16 20:43:30|105963.7|105913.7|105963.3|105913.3|105964.8|105914.8|105956.3|105906.3|30
1726519420000|2024-09-16 20:43:40|105963.4|105913.4|105963.1|105913.1|105964.4|105914.4|105962.2|105912.2|12
1726519430000|2024-09-16 20:43:50|105963|105913|105963.2|105913.2|105963.9|105913.9|105962.4|105912.4|13
1726519440000|2024-09-16 20:44:00|105964.1|105914.1|105962.4|105912.4|105964.2|105914.2|105962.4|105912.4|12
1726519450000|2024-09-16 20:44:10|105962.3|105912.3|105964.7|105914.7|105965.7|105915.7|105961.6|105911.6|19
1726519460000|2024-09-16 20:44:20|105966|105916|105966|105916|105968.1|105918.1|105962.4|105912.4|36
1726519470000|2024-09-16 20:44:30|105966.9|105916.9|105967.1|105917.1|105968.1|105918.1|105963.1|105913.1|43
1726519480000|2024-09-16 20:44:40|105966.1|105916.1|105966.1|105916.1|105967.3|105917.3|105965.6|105915.6|25
1726519490000|2024-09-16 20:44:50|105965.9|105915.9|105966.9|105916.9|105968.8|105918.8|105965.9|105915.9|29
1726519500000|2024-09-16 20:45:00|105965.6|105915.6|105968.7|105918.7|105971.7|105921.7|105965.1|105915.1|39
1726519510000|2024-09-16 20:45:10|105969|105919|105968.8|105918.8|105969.5|105919.5|105968.7|105918.7|8
1726519520000|2024-09-16 20:45:20|105969.3|105919.3|105968.2|105918.2|105970.5|105920.5|105968.2|105918.2|19
1726519530000|2024-09-16 20:45:30|105968|105918|105967.9|105917.9|105968|105918|105967.7|105917.7|4
1726519540000|2024-09-16 20:45:40|105968.3|105918.3|105969|105919|105969.4|105919.4|105967.5|105917.5|10
1726519550000|2024-09-16 20:45:50|105968.4|105918.4|105969.4|105919.4|105969.5|105919.5|105968.4|105918.4|6
1726519560000|2024-09-16 20:46:00|105969.1|105919.1|105960.8|105910.8|105970|105920|105958.2|105908.2|29
1726519570000|2024-09-16 20:46:10|105961.3|105911.3|105962.6|105912.6|105964.4|105914.4|105960|105910|21
1726519580000|2024-09-16 20:46:20|105962.7|105912.7|105962.5|105912.5|105962.7|105912.7|105961.6|105911.6|4
1726519590000|2024-09-16 20:46:30|105961.7|105911.7|105962.4|105912.4|105963|105913|105961.6|105911.6|11
1726519600000|2024-09-16 20:46:40|105967.7|105917.7|105966.3|105916.3|105968.8|105918.8|105965.5|105915.5|30
1726519610000|2024-09-16 20:46:50|105965.5|105915.5|105966.9|105916.9|105968.7|105918.7|105965.5|105915.5|14
1726519620000|2024-09-16 20:47:00|105967.5|105917.5|105968.1|105918.1|105968.1|105918.1|105965.3|105915.3|23
1726519630000|2024-09-16 20:47:10|105967.7|105917.7|105969.6|105919.6|105970.2|105920.2|105965.5|105915.5|20
1726519640000|2024-09-16 20:47:20|105969.5|105919.5|105968|105918|105969.5|105919.5|105965.6|105915.6|31
1726519650000|2024-09-16 20:47:30|105967.5|105917.5|105965.1|105915.1|105967.5|105917.5|105964.8|105914.8|14
1726519670000|2024-09-16 20:47:50|105965.2|105915.2|105965|105915|105965.5|105915.5|105965|105915|5
1726519680000|2024-09-16 20:48:00|105966.2|105916.2|105965.3|105915.3|105966.6|105916.6|105964.7|105914.7|27
1726519690000|2024-09-16 20:48:10|105964.7|105914.7|105963.5|105913.5|105966.8|105916.8|105963.5|105913.5|35
1726519700000|2024-09-16 20:48:20|105964.4|105914.4|105964.5|105914.5|105964.8|105914.8|105963.4|105913.4|36
1726519710000|2024-09-16 20:48:30|105964|105914|105967.1|105917.1|105967.1|105917.1|105963.4|105913.4|42
1726519720000|2024-09-16 20:48:40|105966.2|105916.2|105935.7|105885.7|105967.2|105917.2|105933.6|105883.6|43
1726519730000|2024-09-16 20:48:50|105935.2|105885.2|105929.5|105879.5|105935.2|105885.2|105929.1|105879.1|15
1726519740000|2024-09-16 20:49:00|105928.7|105878.7|105928.9|105878.9|105928.9|105878.9|105927.6|105877.6|14
1726519750000|2024-09-16 20:49:10|105931.1|105881.1|105930.7|105880.7|105934.8|105884.8|105928.9|105878.9|27
1726519760000|2024-09-16 20:49:20|105931.3|105881.3|105929.2|105879.2|105933.6|105883.6|105928.8|105878.8|20
1726519770000|2024-09-16 20:49:30|105929.1|105879.1|105925.8|105875.8|105930.9|105880.9|105925.4|105875.4|17
1726519780000|2024-09-16 20:49:40|105925.7|105875.7|105925.9|105875.9|105926.9|105876.9|105925.3|105875.3|13
1726519790000|2024-09-16 20:49:50|105926.4|105876.4|105926.9|105876.9|105929.4|105879.4|105926.4|105876.4|13
1726519800000|2024-09-16 20:50:00|105927.1|105877.1|105930.7|105880.7|105934.2|105884.2|105925.3|105875.3|25
1726519810000|2024-09-16 20:50:10|105930.8|105880.8|105933.8|105883.8|105940.4|105890.4|105927.8|105877.8|17
1726519820000|2024-09-16 20:50:20|105932.6|105882.6|105927.4|105877.4|105976.9|105886.5|105924.8|105848.4|21
1726519830000|2024-09-16 20:50:30|105927.3|105877.3|105927.7|105877.7|105930.7|105880.7|105925|105875|14
1726519840000|2024-09-16 20:50:40|105928.5|105878.5|105927.6|105877.6|105931.5|105881.5|105924.3|105874.3|17
1726519850000|2024-09-16 20:50:50|105927.1|105877.1|105926.9|105876.9|105928.4|105878.4|105923.8|105873.8|21
1726519860000|2024-09-16 20:51:00|105927.8|105877.8|105931.4|105881.4|105931.5|105881.5|105924.1|105874.1|20
1726519870000|2024-09-16 20:51:10|105932.6|105882.6|105930.7|105880.7|105933|105883|105927|105877|25
1726519880000|2024-09-16 20:51:20|105927.8|105877.8|105927.2|105877.2|105933.4|105883.4|105926.9|105876.9|24
1726519890000|2024-09-16 20:51:30|105926.9|105876.9|105926.3|105876.3|105934.1|105884.1|105926.3|105876.3|17
1726519900000|2024-09-16 20:51:40|105928.8|105878.8|105928.7|105878.7|105930.7|105880.7|105926.8|105876.8|16
1726519910000|2024-09-16 20:51:50|105929.4|105879.4|105965.7|105840.2|105975.5|105889.7|105925.6|105840.2|24
1726519920000|2024-09-16 20:52:00|105968.3|105838.4|105925.7|105875.7|105969.3|105882.2|105924.3|105838.4|23
1726519930000|2024-09-16 20:52:10|105925|105875|105924.1|105874.1|105931.5|105881.5|105922.7|105872.7|21
1726519940000|2024-09-16 20:52:20|105923.9|105873.9|105926.4|105876.4|105926.9|105876.9|105923.9|105873.9|15
1726519950000|2024-09-16 20:52:30|105926|105876|105927.6|105877.6|105929.7|105879.7|105924.9|105874.9|16
1726519960000|2024-09-16 20:52:40|105928|105878|105926.4|105876.4|105928|105878|105924.1|105874.1|17
1726519970000|2024-09-16 20:52:50|105923.3|105873.3|105927.2|105877.2|105966.5|105879.6|105923.2|105831.9|23
1726519980000|2024-09-16 20:53:00|105927.6|105877.6|105928.8|105878.8|105930.2|105880.2|105925.3|105875.3|15
1726519990000|2024-09-16 20:53:10|105927.1|105877.1|105932.1|105882.1|105975.6|105885.5|105925.3|105841.6|21
1726520000000|2024-09-16 20:53:20|105930.3|105880.3|105929.6|105879.6|105935.4|105885.4|105928.4|105878.4|19
1726520010000|2024-09-16 20:53:30|105930.6|105880.6|105923.9|105873.9|105971.8|105881.5|105923.9|105836.8|23
1726520020000|2024-09-16 20:53:40|105923.8|105873.8|105922.9|105872.9|105927|105877|105922.9|105872.9|10
1726520030000|2024-09-16 20:53:50|105921.9|105871.9|105922.5|105872.5|105927.1|105877.1|105921.5|105871.5|15
1726520040000|2024-09-16 20:54:00|105922.4|105872.4|105923.3|105873.3|105923.8|105873.8|105919.6|105869.6|13
1726520050000|2024-09-16 20:54:10|105923.4|105873.4|105919.8|105869.8|105926.5|105876.5|105919.8|105869.8|9
1726520060000|2024-09-16 20:54:20|105923.4|105873.4|105922|105872|105923.4|105873.4|105920|105870|7
1726520070000|2024-09-16 20:54:30|105921.6|105871.6|105922|105872|105924.8|105874.8|105921.6|105871.6|8
1726520080000|2024-09-16 20:54:40|105923.1|105873.1|105920.6|105870.6|105926.3|105876.3|105920.2|105870.2|18
1726520090000|2024-09-16 20:54:50|105919.7|105869.7|105922|105872|105925.8|105875.8|105919.1|105869.1|20
1726520100000|2024-09-16 20:55:00|105922.2|105872.2|105923.7|105873.7|105923.7|105873.7|105920.4|105870.4|11
1726520110000|2024-09-16 20:55:10|105925.1|105875.1|105927.4|105877.4|105927.4|105877.4|105924|105874|8
1726520120000|2024-09-16 20:55:20|105925.2|105875.2|105924.9|105874.9|105925.3|105875.3|105924.9|105874.9|4
1726520130000|2024-09-16 20:55:30|105924.8|105874.8|105925|105875|105925.5|105875.5|105924.7|105874.7|7
1726520140000|2024-09-16 20:55:40|105925.5|105875.5|105923.6|105873.6|105926.3|105876.3|105923.4|105873.4|8
1726520150000|2024-09-16 20:55:50|105923.1|105873.1|105924.9|105874.9|105927.2|105877.2|105922.9|105872.9|13
1726520160000|2024-09-16 20:56:00|105924.3|105874.3|105923.7|105873.7|105924.7|105874.7|105923.1|105873.1|7
1726520170000|2024-09-16 20:56:10|105924.5|105874.5|105924.2|105874.2|105925.1|105875.1|105923.1|105873.1|11
1726520180000|2024-09-16 20:56:20|105923.1|105873.1|105930.3|105880.3|105967.2|105880.9|105923.1|105841.7|9
1726520190000|2024-09-16 20:56:30|105929.7|105879.7|105918.6|105868.6|105965.5|105883|105918.6|105837.8|14
1726520200000|2024-09-16 20:56:40|105919.4|105869.4|105920.7|105870.7|105922.4|105872.4|105917.6|105867.6|13
1726520210000|2024-09-16 20:56:50|105920.9|105870.9|105921.1|105871.1|105922.9|105872.9|105920.4|105870.4|8
1726520220000|2024-09-16 20:57:00|105920.6|105870.6|105958.4|105831.7|105958.4|105870.6|105920.6|105831.7|2
1726520230000|2024-09-16 20:57:10|105957.4|105831.5|105920.9|105870.9|105958.7|105871.6|105919.7|105831.5|10
1726520240000|2024-09-16 20:57:20|105919.8|105869.8|105919.5|105869.5|105921.7|105871.7|105919.2|105869.2|10
1726520250000|2024-09-16 20:57:30|105918.8|105868.8|105921.6|105871.6|105924.1|105874.1|105918.1|105868.1|17
1726520260000|2024-09-16 20:57:40|105923.5|105873.5|105919.5|105869.5|105923.5|105873.5|105919.5|105869.5|7
1726520270000|2024-09-16 20:57:50|105919.9|105869.9|105919.9|105869.9|105919.9|105869.9|105919.9|105869.9|1
1726520280000|2024-09-16 20:58:00|105920|105870|105920.6|105870.6|105922|105872|105920|105870|6
1726520290000|2024-09-16 20:58:10|105920.5|105870.5|105921.1|105871.1|105921.1|105871.1|105920.5|105870.5|2
1726520300000|2024-09-16 20:58:20|105920.9|105870.9|105920.9|105870.9|105920.9|105870.9|105920.9|105870.9|1
1726520310000|2024-09-16 20:58:30|105922|105872|105925.6|105875.6|105969.4|105878.9|105920.6|105835.9|19
1726520320000|2024-09-16 20:58:40|105959.9|105833.5|105913.8|105863.8|105969.1|105877.6|105912.1|105829.9|34
1726520330000|2024-09-16 20:58:50|105914.4|105864.4|105910.4|105860.4|105914.8|105864.8|105910.4|105860.4|8
1726520340000|2024-09-16 20:59:00|105909.8|105859.8|105911.9|105861.9|105918|105868|105909.8|105859.8|15
1726520350000|2024-09-16 20:59:10|105912.4|105862.4|105912.4|105862.4|105912.4|105862.4|105912.4|105862.4|1
1726520360000|2024-09-16 20:59:20|105912.5|105862.5|105912.8|105862.8|105913.5|105863.5|105912.3|105862.3|7
1726520370000|2024-09-16 20:59:30|105955.6|105819.4|105961.5|105812.2|105962.2|105821.3|105952.2|105812.2|17
1726520380000|2024-09-16 20:59:40|105961.6|105811.1|105961.6|105812.5|105962.2|105812.6|105961.1|105811.1|10
1726520390000|2024-09-16 20:59:50|105961.2|105812.3|105997.2|105797.2|105998.3|105812.8|105957.7|105797.2|14
1726520400000|2024-09-16 21:00:00|105997.8|105797.8|106013.2|105813.2|106014.8|105814.8|105992.2|105792.2|12
1726520410000|2024-09-16 21:00:10|106007.1|105807.1|106002.2|105802.2|106007.1|105807.1|106002.2|105802.2|2
1726520450000|2024-09-16 21:00:50|106003.2|105803.2|106003.2|105803.2|106003.2|105803.2|106002.6|105802.6|3
1726520460000|2024-09-16 21:01:00|106003.3|105803.3|106003.4|105803.4|106003.4|105803.4|106003.3|105803.3|2
1726520470000|2024-09-16 21:01:10|106003.5|105803.5|106003.5|105803.5|106003.5|105803.5|106003.5|105803.5|1
1726520500000|2024-09-16 21:01:40|106007.8|105807.8|106007.8|105807.8|106007.8|105807.8|106007.8|105807.8|1
1726520510000|2024-09-16 21:01:50|106007.1|105807.1|106007.1|105807.1|106007.1|105807.1|106007.1|105807.1|1
1726520520000|2024-09-16 21:02:00|106007.4|105807.4|106007.4|105807.4|106007.4|105807.4|106007.4|105807.4|1
1726520530000|2024-09-16 21:02:10|106008.6|105808.6|106008.6|105808.6|106008.6|105808.6|106008.6|105808.6|1
1726520560000|2024-09-16 21:02:40|106007.7|105807.7|106007.7|105807.7|106007.7|105807.7|106007.7|105807.7|1
1726520570000|2024-09-16 21:02:50|106010.3|105810.3|106010.3|105810.3|106010.3|105810.3|106010.3|105810.3|1
1726520580000|2024-09-16 21:03:00|106010.8|105810.8|106012.6|105812.6|106012.6|105812.6|106009.3|105809.3|5
1726520590000|2024-09-16 21:03:10|106012.7|105812.7|106011.5|105811.5|106012.7|105812.7|106011.5|105811.5|3
1726520600000|2024-09-16 21:03:20|106011.4|105811.4|106010.6|105810.6|106011.4|105811.4|106009.9|105809.9|4
1726520610000|2024-09-16 21:03:30|106010.7|105810.7|106010.8|105810.8|106010.8|105810.8|106010.7|105810.7|2
1726520650000|2024-09-16 21:04:10|106008.3|105808.3|106008.1|105808.1|106008.3|105808.3|106008.1|105808.1|3
1726520660000|2024-09-16 21:04:20|106008.2|105808.2|106009.1|105809.1|106009.1|105809.1|106008.2|105808.2|2
1726520670000|2024-09-16 21:04:30|106008.4|105808.4|106008.4|105808.4|106008.4|105808.4|106008.4|105808.4|1
1726520680000|2024-09-16 21:04:40|106010.4|105810.4|106010.4|105810.4|106010.4|105810.4|106010.4|105810.4|1
1726520700000|2024-09-16 21:05:00|106011.8|105811.8|106016.8|105816.8|106017.8|105817.8|106011.8|105811.8|6
1726520720000|2024-09-16 21:05:20|106016.7|105816.7|106016.7|105816.7|106016.7|105816.7|106016.7|105816.7|1
1726520730000|2024-09-16 21:05:30|106016.6|105816.6|106004.7|105804.7|106016.6|105816.6|106004.3|105804.3|8
1726520740000|2024-09-16 21:05:40|106004.8|105804.8|106005|105805|106005|105805|106004.8|105804.8|5
1726520750000|2024-09-16 21:05:50|106005.1|105805.1|106005.1|105805.1|106005.1|105805.1|106005.1|105805.1|1
1726520760000|2024-09-16 21:06:00|106005.2|105805.2|106005.2|105805.2|106005.2|105805.2|106005.2|105805.2|1
1726520770000|2024-09-16 21:06:10|106016.7|105816.7|106016.7|105816.7|106016.7|105816.7|106016.7|105816.7|1
1726520780000|2024-09-16 21:06:20|106018.1|105818.1|106020|105820|106025.4|105825.4|106018.1|105818.1|10
1726520790000|2024-09-16 21:06:30|106019.4|105819.4|106020.6|105820.6|106025.6|105825.6|106019.4|105819.4|4
1726520800000|2024-09-16 21:06:40|106020.5|105820.5|106020.5|105820.5|106020.5|105820.5|106020.5|105820.5|1
1726520810000|2024-09-16 21:06:50|106020.6|105820.6|106020.6|105820.6|106020.6|105820.6|106020.6|105820.6|1
1726520830000|2024-09-16 21:07:10|106020.2|105820.2|106020.2|105820.2|106020.2|105820.2|106020.2|105820.2|1
1726520840000|2024-09-16 21:07:20|106019.9|105819.9|106020.2|105820.2|106020.2|105820.2|106019.9|105819.9|2
1726520850000|2024-09-16 21:07:30|106020.6|105820.6|106020.3|105820.3|106020.6|105820.6|106020.3|105820.3|2
1726520860000|2024-09-16 21:07:40|106023.6|105823.6|106023.6|105823.6|106023.6|105823.6|106023.6|105823.6|1
1726520880000|2024-09-16 21:08:00|106023.2|105823.2|106023.6|105823.6|106023.7|105823.7|106023.2|105823.2|5
1726520890000|2024-09-16 21:08:10|106023.2|105823.2|106023.2|105823.2|106023.3|105823.3|106023.2|105823.2|3
1726520900000|2024-09-16 21:08:20|106023.6|105823.6|106023.3|105823.3|106023.6|105823.6|106023.3|105823.3|4
1726520910000|2024-09-16 21:08:30|106023.6|105823.6|106023.6|105823.6|106023.7|105823.7|106023.6|105823.6|3
1726520920000|2024-09-16 21:08:40|106023.5|105823.5|106023.6|105823.6|106023.7|105823.7|106023.5|105823.5|4
1726520930000|2024-09-16 21:08:50|106023.7|105823.7|106023.1|105823.1|106023.7|105823.7|106023.1|105823.1|4
1726520940000|2024-09-16 21:09:00|106023.5|105823.5|106023.6|105823.6|106023.6|105823.6|106023.5|105823.5|2
1726520950000|2024-09-16 21:09:10|106023.5|105823.5|106023.5|105823.5|106023.6|105823.6|106023.5|105823.5|3
1726520970000|2024-09-16 21:09:30|106023.3|105823.3|106023.3|105823.3|106023.3|105823.3|106023.1|105823.1|3
1726520980000|2024-09-16 21:09:40|106022.9|105822.9|106022.7|105822.7|106022.9|105822.9|106022.7|105822.7|3
1726520990000|2024-09-16 21:09:50|106023.1|105823.1|106023.3|105823.3|106023.3|105823.3|106023.1|105823.1|2
1726521000000|2024-09-16 21:10:00|106022.9|105822.9|106018|105818|106022.9|105822.9|106015.5|105815.5|6
1726521010000|2024-09-16 21:10:10|106018.1|105818.1|106018.1|105818.1|106018.1|105818.1|106017.7|105817.7|5
1726521020000|2024-09-16 21:10:20|106019.4|105819.4|106019.6|105819.6|106019.6|105819.6|106018.3|105818.3|6
1726521030000|2024-09-16 21:10:30|106019.5|105819.5|106019.5|105819.5|106019.5|105819.5|106019.5|105819.5|1
1726521040000|2024-09-16 21:10:40|106019.6|105819.6|106019.6|105819.6|106019.6|105819.6|106019.5|105819.5|3
1726521050000|2024-09-16 21:10:50|106019.5|105819.5|106019.5|105819.5|106019.5|105819.5|106019.5|105819.5|1
1726521060000|2024-09-16 21:11:00|106019.4|105819.4|106019.3|105819.3|106019.4|105819.4|106019.3|105819.3|4
1726521070000|2024-09-16 21:11:10|106019|105819|106019.5|105819.5|106019.6|105819.6|106019|105819|3
1726521080000|2024-09-16 21:11:20|106019.3|105819.3|106024.1|105824.1|106024.1|105824.1|106019.3|105819.3|2
1726521090000|2024-09-16 21:11:30|106024.3|105824.3|106022|105822|106024.3|105824.3|106021.9|105821.9|7
1726521100000|2024-09-16 21:11:40|106022.6|105822.6|106020.3|105820.3|106022.6|105822.6|106020.2|105820.2|5
1726521110000|2024-09-16 21:11:50|106020.4|105820.4|106019.2|105819.2|106029.1|105829.1|106015.2|105815.2|8
1726521120000|2024-09-16 21:12:00|106019.3|105819.3|106021.5|105821.5|106021.6|105821.6|106019.3|105819.3|4
1726521130000|2024-09-16 21:12:10|106021.9|105821.9|106021.1|105821.1|106021.9|105821.9|106021.1|105821.1|7
1726521140000|2024-09-16 21:12:20|106021|105821|106021.4|105821.4|106021.5|105821.5|106021|105821|5
1726521150000|2024-09-16 21:12:30|106021.2|105821.2|106021.1|105821.1|106021.2|105821.2|106020.9|105820.9|6
1726521160000|2024-09-16 21:12:40|106021|105821|106021.2|105821.2|106021.3|105821.3|106021|105821|4
1726521170000|2024-09-16 21:12:50|106021.3|105821.3|106021.8|105821.8|106021.9|105821.9|106021.3|105821.3|7
1726521180000|2024-09-16 21:13:00|106021.9|105821.9|106021.6|105821.6|106021.9|105821.9|106021.5|105821.5|7
1726521190000|2024-09-16 21:13:10|106022|105822|106022.5|105822.5|106022.5|105822.5|106022|105822|2
1726521200000|2024-09-16 21:13:20|106022.6|105822.6|106022.5|105822.5|106022.9|105822.9|106022.5|105822.5|6
1726521210000|2024-09-16 21:13:30|106022.6|105822.6|106022.4|105822.4|106022.6|105822.6|106022.4|105822.4|3
1726521220000|2024-09-16 21:13:40|106022.5|105822.5|106018.5|105818.5|106028.8|105828.8|106018.4|105818.4|5
1726521230000|2024-09-16 21:13:50|106018.2|105818.2|106019.3|105819.3|106019.3|105819.3|106018.2|105818.2|4
1726521240000|2024-09-16 21:14:00|106019.2|105819.2|106018.6|105818.6|106019.2|105819.2|106018.6|105818.6|5
1726521250000|2024-09-16 21:14:10|106018.8|105818.8|106018.9|105818.9|106018.9|105818.9|106018.6|105818.6|5
1726521260000|2024-09-16 21:14:20|106018.6|105818.6|106018.6|105818.6|106018.7|105818.7|106018.6|105818.6|3
1726521270000|2024-09-16 21:14:30|106018.7|105818.7|106018.6|105818.6|106018.7|105818.7|106018.2|105818.2|4
1726521280000|2024-09-16 21:14:40|106018.7|105818.7|106018.7|105818.7|106018.7|105818.7|106018.6|105818.6|5
1726521290000|2024-09-16 21:14:50|106018.8|105818.8|106018.8|105818.8|106018.8|105818.8|106018.8|105818.8|1
1726521300000|2024-09-16 21:15:00|106019.3|105819.3|106018.9|105818.9|106019.3|105819.3|106018.8|105818.8|6
1726521310000|2024-09-16 21:15:10|106018.8|105818.8|106018.9|105818.9|106018.9|105818.9|106018.8|105818.8|6
1726521320000|2024-09-16 21:15:20|106018.8|105818.8|106018.9|105818.9|106018.9|105818.9|106018.8|105818.8|2
1726521330000|2024-09-16 21:15:30|106019|105819|106019|105819|106019|105819|106019|105819|1
1726521340000|2024-09-16 21:15:40|106018.9|105818.9|106019|105819|106019|105819|106018.9|105818.9|2
1726521350000|2024-09-16 21:15:50|106018.9|105818.9|106019|105819|106019|105819|106018.9|105818.9|4
1726521360000|2024-09-16 21:16:00|106018.7|105818.7|106019.2|105819.2|106019.4|105819.4|106018.7|105818.7|4
1726521370000|2024-09-16 21:16:10|106019.1|105819.1|106019.2|105819.2|106019.2|105819.2|106019.1|105819.1|2
1726521390000|2024-09-16 21:16:30|106019.3|105819.3|106019.3|105819.3|106019.3|105819.3|106019.3|105819.3|1
1726521400000|2024-09-16 21:16:40|106019.2|105819.2|106019.2|105819.2|106019.3|105819.3|106019.2|105819.2|3
1726521420000|2024-09-16 21:17:00|106019.3|105819.3|106019.1|105819.1|106019.3|105819.3|106019|105819|3
1726521430000|2024-09-16 21:17:10|106019.2|105819.2|106019.2|105819.2|106019.2|105819.2|106019.1|105819.1|3
1726521440000|2024-09-16 21:17:20|106019.1|105819.1|106019.2|105819.2|106019.2|105819.2|106019.1|105819.1|4
1726521450000|2024-09-16 21:17:30|106021.7|105821.7|106021.7|105821.7|106021.7|105821.7|106021.7|105821.7|1
1726521460000|2024-09-16 21:17:40|106021.8|105821.8|106021.8|105821.8|106021.8|105821.8|106021.8|105821.8|1
1726521470000|2024-09-16 21:17:50|106021.7|105821.7|106021.8|105821.8|106021.8|105821.8|106021.7|105821.7|2
1726521480000|2024-09-16 21:18:00|106021.6|105821.6|106022.4|105822.4|106022.4|105822.4|106021.3|105821.3|5
1726521490000|2024-09-16 21:18:10|106022|105822|106022|105822|106022|105822|106022|105822|1
1726521500000|2024-09-16 21:18:20|106015|105815|106015|105815|106015|105815|106015|105815|1
1726521510000|2024-09-16 21:18:30|106013.9|105813.9|106014|105814|106014|105814|106013.9|105813.9|2
1726521520000|2024-09-16 21:18:40|106013.9|105813.9|106014|105814|106014|105814|106013.9|105813.9|2
1726521530000|2024-09-16 21:18:50|106014.1|105814.1|106014.1|105814.1|106014.1|105814.1|106014.1|105814.1|1
1726521540000|2024-09-16 21:19:00|106014|105814|106014.2|105814.2|106014.2|105814.2|106014|105814|3
1726521550000|2024-09-16 21:19:10|106013.9|105813.9|106015.5|105815.5|106015.5|105815.5|106013.9|105813.9|2
1726521560000|2024-09-16 21:19:20|106022.3|105822.3|106019.1|105819.1|106022.3|105822.3|106018.8|105818.8|3
1726521570000|2024-09-16 21:19:30|106017.9|105817.9|106017.9|105817.9|106017.9|105817.9|106017.9|105817.9|1
1726521580000|2024-09-16 21:19:40|106017.8|105817.8|106018.3|105818.3|106018.3|105818.3|106017.8|105817.8|4
1726521590000|2024-09-16 21:19:50|106016.5|105816.5|106016.3|105816.3|106016.5|105816.5|106016.3|105816.3|3
1726521600000|2024-09-16 21:20:00|106016.2|105816.2|106016.2|105816.2|106016.3|105816.3|106016.2|105816.2|3
1726521610000|2024-09-16 21:20:10|106016.3|105816.3|106014.9|105814.9|106016.4|105816.4|106014.9|105814.9|4
1726521620000|2024-09-16 21:20:20|106014.8|105814.8|106014.8|105814.8|106014.8|105814.8|106014.8|105814.8|1
1726521630000|2024-09-16 21:20:30|106016.8|105816.8|106017.7|105817.7|106017.7|105817.7|106016.8|105816.8|2
1726521640000|2024-09-16 21:20:40|106017.9|105817.9|106020.2|105820.2|106020.3|105820.3|106017.8|105817.8|6
1726521650000|2024-09-16 21:20:50|106020.3|105820.3|106017.1|105817.1|106020.3|105820.3|106017.1|105817.1|2
1726521660000|2024-09-16 21:21:00|106016.8|105816.8|106017|105817|106017|105817|106016.8|105816.8|3
1726521670000|2024-09-16 21:21:10|106017.5|105817.5|106017|105817|106017.5|105817.5|106017|105817|4
1726521680000|2024-09-16 21:21:20|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|1
1726521690000|2024-09-16 21:21:30|106017|105817|106017|105817|106017|105817|106017|105817|1
1726521700000|2024-09-16 21:21:40|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|1
1726521710000|2024-09-16 21:21:50|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|1
1726521720000|2024-09-16 21:22:00|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|1
1726521730000|2024-09-16 21:22:10|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|1
1726521740000|2024-09-16 21:22:20|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|1
1726521760000|2024-09-16 21:22:40|106017.3|105817.3|106017.3|105817.3|106017.4|105817.4|106017.3|105817.3|3
1726521770000|2024-09-16 21:22:50|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|1
1726521780000|2024-09-16 21:23:00|106017.6|105817.6|106017.3|105817.3|106017.6|105817.6|106017.3|105817.3|2
1726521790000|2024-09-16 21:23:10|106017.2|105817.2|106017|105817|106017.2|105817.2|106017|105817|2
1726521800000|2024-09-16 21:23:20|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|106017.2|105817.2|1
1726521810000|2024-09-16 21:23:30|106017.9|105817.9|106017.3|105817.3|106017.9|105817.9|106017.2|105817.2|3
1726521840000|2024-09-16 21:24:00|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|106017.1|105817.1|1
1726521850000|2024-09-16 21:24:10|106017.2|105817.2|106017.1|105817.1|106017.2|105817.2|106017.1|105817.1|2
1726521870000|2024-09-16 21:24:30|106016.9|105816.9|106017.2|105817.2|106017.2|105817.2|106016.9|105816.9|2
1726521880000|2024-09-16 21:24:40|106017.8|105817.8|106017.2|105817.2|106017.8|105817.8|106017.2|105817.2|2
1726521900000|2024-09-16 21:25:00|106017.1|105817.1|106014.3|105814.3|106017.1|105817.1|106014.3|105814.3|3
1726521910000|2024-09-16 21:25:10|106017.7|105817.7|106017|105817|106017.7|105817.7|106017|105817|4
1726521920000|2024-09-16 21:25:20|106016.9|105816.9|106016.9|105816.9|106016.9|105816.9|106016.9|105816.9|1
1726521930000|2024-09-16 21:25:30|106017.5|105817.5|106017|105817|106017.5|105817.5|106016.9|105816.9|3
1726521950000|2024-09-16 21:25:50|106017.1|105817.1|106016.7|105816.7|106017.1|105817.1|106016.7|105816.7|3
1726521960000|2024-09-16 21:26:00|106016.8|105816.8|106016.8|105816.8|106016.8|105816.8|106016.8|105816.8|1
1726521970000|2024-09-16 21:26:10|106016.9|105816.9|106016.7|105816.7|106016.9|105816.9|106016.3|105816.3|4
1726521980000|2024-09-16 21:26:20|106016.8|105816.8|106016.6|105816.6|106016.8|105816.8|106016.6|105816.6|2
1726521990000|2024-09-16 21:26:30|106017.2|105817.2|106016.8|105816.8|106017.2|105817.2|106016.8|105816.8|3
1726522000000|2024-09-16 21:26:40|106016.9|105816.9|106017.2|105817.2|106017.3|105817.3|106016.9|105816.9|3
1726522010000|2024-09-16 21:26:50|106017.3|105817.3|106017.3|105817.3|106017.3|105817.3|106017.3|105817.3|1
1726522020000|2024-09-16 21:27:00|106017.9|105817.9|106016.9|105816.9|106017.9|105817.9|106016.9|105816.9|3
1726522030000|2024-09-16 21:27:10|106016.5|105816.5|106016.5|105816.5|106016.5|105816.5|106016.5|105816.5|1
1726522040000|2024-09-16 21:27:20|106017.1|105817.1|106015.9|105815.9|106017.1|105817.1|106015.9|105815.9|5
1726522050000|2024-09-16 21:27:30|106015.7|105815.7|106016.5|105816.5|106016.6|105816.6|106015.6|105815.6|6
1726522060000|2024-09-16 21:27:40|106016.6|105816.6|106015.5|105815.5|106016.6|105816.6|106015.4|105815.4|3
1726522070000|2024-09-16 21:27:50|106015.6|105815.6|106016.6|105816.6|106016.7|105816.7|106015.6|105815.6|4
1726522080000|2024-09-16 21:28:00|106016.5|105816.5|106015.5|105815.5|106016.6|105816.6|106015.5|105815.5|3
1726522090000|2024-09-16 21:28:10|106015.1|105815.1|106015.7|105815.7|106015.7|105815.7|106015.1|105815.1|3
1726522110000|2024-09-16 21:28:30|106016.4|105816.4|106015.9|105815.9|106016.4|105816.4|106015.8|105815.8|3
1726522130000|2024-09-16 21:28:50|106016|105816|106015.7|105815.7|106016|105816|106015.6|105815.6|3
1726522140000|2024-09-16 21:29:00|106016.3|105816.3|106015.7|105815.7|106016.3|105816.3|106015.7|105815.7|2
1726522150000|2024-09-16 21:29:10|106015.6|105815.6|106015.7|105815.7|106016.3|105816.3|106015.6|105815.6|7
1726522160000|2024-09-16 21:29:20|106015.4|105815.4|106015.3|105815.3|106015.4|105815.4|106015.3|105815.3|2
1726522170000|2024-09-16 21:29:30|106015.2|105815.2|106015.3|105815.3|106015.5|105815.5|106015.2|105815.2|5
1726522180000|2024-09-16 21:29:40|106016|105816|106015.5|105815.5|106016|105816|106015.3|105815.3|3
1726522200000|2024-09-16 21:30:00|106015.4|105815.4|106015.2|105815.2|106015.4|105815.4|106012.8|105812.8|6
1726522210000|2024-09-16 21:30:10|106010.5|105810.5|106014.8|105814.8|106014.9|105814.9|106010.3|105810.3|6
1726522220000|2024-09-16 21:30:20|106015|105815|106013.5|105813.5|106015|105815|106013.5|105813.5|6
1726522230000|2024-09-16 21:30:30|106013.6|105813.6|106014.6|105814.6|106014.8|105814.8|106013.6|105813.6|7
1726522240000|2024-09-16 21:30:40|106015.7|105815.7|106015.5|105815.5|106015.7|105815.7|106015.5|105815.5|3
1726522250000|2024-09-16 21:30:50|106018.1|105818.1|106018.2|105818.2|106018.2|105818.2|106018.1|105818.1|2
1726522260000|2024-09-16 21:31:00|106015.6|105815.6|106015.5|105815.5|106015.6|105815.6|106015.5|105815.5|2
1726522280000|2024-09-16 21:31:20|106015.3|105815.3|106016.9|105816.9|106016.9|105816.9|106015|105815|3
1726522290000|2024-09-16 21:31:30|106016.8|105816.8|106016.9|105816.9|106016.9|105816.9|106016.8|105816.8|4
1726522300000|2024-09-16 21:31:40|106014.2|105814.2|106015|105815|106016.8|105816.8|106014.2|105814.2|4
1726522310000|2024-09-16 21:31:50|106015.3|105815.3|106014.3|105814.3|106015.3|105815.3|106014.3|105814.3|3
1726522320000|2024-09-16 21:32:00|106014.2|105814.2|106015.7|105815.7|106015.9|105815.9|106014.2|105814.2|4
1726522340000|2024-09-16 21:32:20|106015.6|105815.6|106016.8|105816.8|106016.8|105816.8|106015.6|105815.6|2
1726522350000|2024-09-16 21:32:30|106015.8|105815.8|105937.3|105737.3|106015.8|105815.8|105937.3|105737.3|6
1726522360000|2024-09-16 21:32:40|105937.1|105737.1|105922.3|105722.3|105937.1|105737.1|105922.3|105722.3|7
1726522370000|2024-09-16 21:32:50|105923.5|105723.5|105922.8|105722.8|105928.4|105728.4|105922.8|105722.8|8
1726522380000|2024-09-16 21:33:00|105921.4|105721.4|105929.4|105729.4|105929.4|105729.4|105918.5|105718.5|13
1726522390000|2024-09-16 21:33:10|105933.2|105733.2|105931|105731|105933.2|105733.2|105924.7|105724.7|10
1726522400000|2024-09-16 21:33:20|105927.9|105727.9|105930.6|105730.6|105930.6|105730.6|105922.8|105722.8|9
1726522410000|2024-09-16 21:33:30|105930.7|105730.7|105934|105734|105935|105735|105930.4|105730.4|12
1726522420000|2024-09-16 21:33:40|105932.6|105732.6|105937.9|105737.9|105937.9|105737.9|105932.3|105732.3|10
1726522430000|2024-09-16 21:33:50|105936.7|105736.7|105935.8|105735.8|105937|105737|105935.7|105735.7|8
1726522440000|2024-09-16 21:34:00|105935.2|105735.2|105934.9|105734.9|105937.1|105737.1|105934.9|105734.9|5
1726522450000|2024-09-16 21:34:10|105935|105735|105933.8|105733.8|105936.9|105736.9|105933.5|105733.5|12
1726522460000|2024-09-16 21:34:20|105936.2|105736.2|105936.2|105736.2|105936.3|105736.3|105936.1|105736.1|4
1726522470000|2024-09-16 21:34:30|105936.9|105736.9|105942.3|105742.3|105942.3|105742.3|105932|105732|6
1726522480000|2024-09-16 21:34:40|105936.8|105736.8|105935.3|105735.3|105936.8|105736.8|105935.1|105735.1|4
1726522490000|2024-09-16 21:34:50|105940.5|105740.5|105941.7|105741.7|105941.7|105741.7|105939.1|105739.1|7
1726522500000|2024-09-16 21:35:00|105939.8|105739.8|105936.5|105736.5|105939.8|105739.8|105936.3|105736.3|5
1726522510000|2024-09-16 21:35:10|105935.7|105735.7|105941.7|105741.7|105941.7|105741.7|105935.7|105735.7|9
1726522520000|2024-09-16 21:35:20|105939.3|105739.3|105936.7|105736.7|105941.9|105741.9|105933.3|105733.3|11
1726522530000|2024-09-16 21:35:30|105936.6|105736.6|105941.9|105741.9|105941.9|105741.9|105933.5|105733.5|5
1726522540000|2024-09-16 21:35:40|105944.5|105744.5|105937.9|105737.9|105944.5|105744.5|105936.5|105736.5|8
1726522550000|2024-09-16 21:35:50|105937.2|105737.2|105938.5|105738.5|105938.5|105738.5|105937.2|105737.2|5
1726522560000|2024-09-16 21:36:00|105940.5|105740.5|105943.8|105743.8|105943.8|105743.8|105940.2|105740.2|6
1726522570000|2024-09-16 21:36:10|105944|105744|105936.7|105736.7|105944|105744|105935.4|105735.4|11
1726522580000|2024-09-16 21:36:20|105937.2|105737.2|105937.3|105737.3|105938.1|105738.1|105936.7|105736.7|8
1726522590000|2024-09-16 21:36:30|105938|105738|105947.2|105747.2|105950.2|105750.2|105938|105738|10
1726522600000|2024-09-16 21:36:40|105946.4|105746.4|105943.5|105743.5|105946.4|105746.4|105941.6|105741.6|8
1726522610000|2024-09-16 21:36:50|105943.7|105743.7|105952.6|105752.6|105952.6|105752.6|105937.2|105737.2|5
1726522620000|2024-09-16 21:37:00|105942.2|105742.2|105943.3|105743.3|105944.8|105744.8|105942.2|105742.2|8
1726522630000|2024-09-16 21:37:10|105943.9|105743.9|105949.8|105749.8|105949.8|105749.8|105943.9|105743.9|7
1726522640000|2024-09-16 21:37:20|105949.7|105749.7|105944.6|105744.6|105950.7|105750.7|105943|105743|6
1726522650000|2024-09-16 21:37:30|105944.7|105744.7|105944.4|105744.4|105946.7|105746.7|105944.4|105744.4|10
1726522660000|2024-09-16 21:37:40|105944.2|105744.2|105932.4|105732.4|105944.3|105744.3|105932.4|105732.4|9
1726522670000|2024-09-16 21:37:50|105932.5|105732.5|105936.9|105736.9|105936.9|105736.9|105932.5|105732.5|5
1726522680000|2024-09-16 21:38:00|105936.8|105736.8|105941|105741|105941|105741|105933|105733|6
1726522690000|2024-09-16 21:38:10|105938.8|105738.8|105934|105734|105941.2|105741.2|105934|105734|7
1726522700000|2024-09-16 21:38:20|105933.9|105733.9|105938.6|105738.6|105939.5|105739.5|105933.9|105733.9|8
1726522710000|2024-09-16 21:38:30|105944.1|105744.1|105942.9|105742.9|105944.5|105744.5|105942.8|105742.8|7
1726522720000|2024-09-16 21:38:40|105944|105744|105943.4|105743.4|105944|105744|105943.1|105743.1|8
1726522730000|2024-09-16 21:38:50|105938.3|105738.3|105939|105739|105939|105739|105938|105738|6
1726522740000|2024-09-16 21:39:00|105938.8|105738.8|105938.3|105738.3|105941.6|105741.6|105938.2|105738.2|9
1726522750000|2024-09-16 21:39:10|105937.4|105737.4|105937.7|105737.7|105938|105738|105937.4|105737.4|7
1726522760000|2024-09-16 21:39:20|105939.1|105739.1|105939.5|105739.5|105940|105740|105939.1|105739.1|5
1726522770000|2024-09-16 21:39:30|105943.4|105743.4|105942.2|105742.2|105943.8|105743.8|105939.7|105739.7|8
1726522780000|2024-09-16 21:39:40|105939|105739|105937.4|105737.4|105939.2|105739.2|105936.8|105736.8|11
1726522790000|2024-09-16 21:39:50|105937.1|105737.1|105935|105735|105939.2|105739.2|105933.8|105733.8|6
1726522800000|2024-09-16 21:40:00|105935.4|105735.4|105933.8|105733.8|105936.7|105736.7|105933.8|105733.8|9
1726522810000|2024-09-16 21:40:10|105935.1|105735.1|105936.6|105736.6|105939.5|105739.5|105935.1|105735.1|6
1726522820000|2024-09-16 21:40:20|105937.1|105737.1|105935.3|105735.3|105940.8|105740.8|105934.4|105734.4|13
1726522830000|2024-09-16 21:40:30|105937.8|105737.8|105935.8|105735.8|105938.5|105738.5|105929.9|105729.9|7
1726522840000|2024-09-16 21:40:40|105934.7|105734.7|105935|105735|105936.2|105736.2|105933.7|105733.7|10
1726522850000|2024-09-16 21:40:50|105934.8|105734.8|105935.9|105735.9|105935.9|105735.9|105934.8|105734.8|5
1726522860000|2024-09-16 21:41:00|105934.9|105734.9|105937.7|105737.7|105937.7|105737.7|105933.5|105733.5|9
1726522870000|2024-09-16 21:41:10|105937.4|105737.4|105937.9|105737.9|105937.9|105737.9|105937.2|105737.2|8
1726522880000|2024-09-16 21:41:20|105938.8|105738.8|105938.2|105738.2|105938.8|105738.8|105936|105736|8
1726522890000|2024-09-16 21:41:30|105937.3|105737.3|105931.4|105731.4|105939|105739|105931.4|105731.4|16
1726522900000|2024-09-16 21:41:40|105932.9|105732.9|105937.6|105737.6|105938.6|105738.6|105930.3|105730.3|8
1726522910000|2024-09-16 21:41:50|105937.1|105737.1|105934.8|105734.8|105940|105740|105933.2|105733.2|16
1726522920000|2024-09-16 21:42:00|105934.5|105734.5|105934.8|105734.8|105935.4|105735.4|105932.3|105732.3|14
1726522930000|2024-09-16 21:42:10|105932.9|105732.9|105939.8|105739.8|105940.7|105740.7|105930.9|105730.9|11
1726522940000|2024-09-16 21:42:20|105941.6|105741.6|105935.1|105735.1|105941.6|105741.6|105934.8|105734.8|13
1726522950000|2024-09-16 21:42:30|105934.7|105734.7|105935.2|105735.2|105935.2|105735.2|105932.4|105732.4|11
1726522960000|2024-09-16 21:42:40|105934.6|105734.6|105934.8|105734.8|105936.1|105736.1|105933.4|105733.4|12
1726522970000|2024-09-16 21:42:50|105934.4|105734.4|105938.2|105738.2|105939.6|105739.6|105934.4|105734.4|9
1726522980000|2024-09-16 21:43:00|105938.5|105738.5|105936.8|105736.8|105938.8|105738.8|105936.7|105736.7|9
1726522990000|2024-09-16 21:43:10|105937.5|105737.5|105937.1|105737.1|105937.9|105737.9|105937.1|105737.1|7
1726523000000|2024-09-16 21:43:20|105937|105737|105937.5|105737.5|105937.5|105737.5|105937|105737|4
1726523010000|2024-09-16 21:43:30|105938.2|105738.2|105933.4|105733.4|105938.2|105738.2|105933.3|105733.3|13
1726523020000|2024-09-16 21:43:40|105933.7|105733.7|105938|105738|105938.6|105738.6|105932.6|105732.6|8
1726523030000|2024-09-16 21:43:50|105937.4|105737.4|105934.4|105734.4|105937.8|105737.8|105929.7|105729.7|13
1726523040000|2024-09-16 21:44:00|105936.2|105736.2|105934|105734|105937.2|105737.2|105933.9|105733.9|11
1726523050000|2024-09-16 21:44:10|105933.7|105733.7|105938.5|105738.5|105939.3|105739.3|105932.8|105732.8|13
1726523060000|2024-09-16 21:44:20|105938.6|105738.6|105935.1|105735.1|105940.2|105740.2|105934.1|105734.1|8
1726523070000|2024-09-16 21:44:30|105935.2|105735.2|105949.7|105749.7|105953.1|105753.1|105933.4|105733.4|12
1726523080000|2024-09-16 21:44:40|105943.6|105743.6|105950.3|105750.3|105951.9|105751.9|105943.6|105743.6|7
1726523090000|2024-09-16 21:44:50|105950.2|105750.2|105945.7|105745.7|105950.3|105750.3|105945.7|105745.7|6
1726523100000|2024-09-16 21:45:00|105945.5|105745.5|105950.1|105750.1|105952.1|105752.1|105945.5|105745.5|9
1726523110000|2024-09-16 21:45:10|105950.2|105750.2|105950.1|105750.1|105950.2|105750.2|105950|105750|4
1726523120000|2024-09-16 21:45:20|105945.4|105745.4|105946.5|105746.5|105950.6|105750.6|105941.8|105741.8|14
1726523130000|2024-09-16 21:45:30|105947.8|105747.8|105948.5|105748.5|105948.8|105748.8|105946.7|105746.7|11
1726523140000|2024-09-16 21:45:40|105948.6|105748.6|105942.9|105742.9|105948.6|105748.6|105942.6|105742.6|9
1726523150000|2024-09-16 21:45:50|105942.8|105742.8|105946.3|105746.3|105946.4|105746.4|105942.2|105742.2|13
1726523160000|2024-09-16 21:46:00|105946.4|105746.4|105945.9|105745.9|105946.5|105746.5|105945.9|105745.9|8
1726523170000|2024-09-16 21:46:10|105948.9|105748.9|105945.6|105745.6|105950.1|105750.1|105942.4|105742.4|14
1726523180000|2024-09-16 21:46:20|105945.3|105745.3|105949|105749|105949.3|105749.3|105945.3|105745.3|11
1726523190000|2024-09-16 21:46:30|105951.2|105751.2|105946.9|105746.9|105951.2|105751.2|105943.2|105743.2|8
1726523200000|2024-09-16 21:46:40|105944.4|105744.4|105945.6|105745.6|105945.8|105745.8|105943.1|105743.1|13
1726523210000|2024-09-16 21:46:50|105950.1|105750.1|105942.7|105742.7|105950.1|105750.1|105942.7|105742.7|6
1726523220000|2024-09-16 21:47:00|105942.6|105742.6|105945.3|105745.3|105945.5|105745.5|105942.6|105742.6|7
1726523230000|2024-09-16 21:47:10|105945.2|105745.2|105944.7|105744.7|105949.9|105749.9|105944.7|105744.7|7
1726523240000|2024-09-16 21:47:20|105944.9|105744.9|105945.4|105745.4|105945.4|105745.4|105941.8|105741.8|10
1726523250000|2024-09-16 21:47:30|105944.7|105744.7|105944.7|105744.7|105945|105745|105944.6|105744.6|9
1726523260000|2024-09-16 21:47:40|105949.6|105749.6|105943.8|105743.8|105949.6|105749.6|105943.8|105743.8|10
1726523270000|2024-09-16 21:47:50|105942.2|105742.2|105944.5|105744.5|105946.3|105746.3|105942.2|105742.2|9
1726523280000|2024-09-16 21:48:00|105944.4|105744.4|105944|105744|105949.6|105749.6|105944|105744|8
1726523290000|2024-09-16 21:48:10|105948.1|105748.1|105938.8|105738.8|105948.7|105748.7|105938.8|105738.8|13
1726523300000|2024-09-16 21:48:20|105938.6|105738.6|105945.2|105745.2|105945.2|105745.2|105936.8|105736.8|4
1726523310000|2024-09-16 21:48:30|105945.3|105745.3|105939.5|105739.5|105949|105749|105936.5|105736.5|12
1726523320000|2024-09-16 21:48:40|105939.2|105739.2|105941.9|105741.9|105941.9|105741.9|105936.7|105736.7|8
1726523330000|2024-09-16 21:48:50|105942|105742|105944.6|105744.6|105956.4|105756.4|105941.8|105741.8|7
1726523340000|2024-09-16 21:49:00|105944.5|105744.5|105934.9|105734.9|105944.5|105744.5|105934.9|105734.9|10
1726523350000|2024-09-16 21:49:10|105936.6|105736.6|105941.9|105741.9|105942.1|105742.1|105936.6|105736.6|7
1726523360000|2024-09-16 21:49:20|105941.8|105741.8|105941|105741|105946.6|105746.6|105941|105741|9
1726523370000|2024-09-16 21:49:30|105945.3|105745.3|105945.4|105745.4|105945.5|105745.5|105945.3|105745.3|4
1726523380000|2024-09-16 21:49:40|105945.6|105745.6|105945.1|105745.1|105951.7|105751.7|105945.1|105745.1|5
1726523390000|2024-09-16 21:49:50|105950.3|105750.3|105942.1|105742.1|105952.7|105752.7|105941.2|105741.2|8
1726523400000|2024-09-16 21:50:00|105942|105742|105951.2|105751.2|105951.2|105751.2|105941.8|105741.8|7
1726523410000|2024-09-16 21:50:10|105951.1|105751.1|105941|105741|105951.1|105751.1|105941|105741|5
1726523420000|2024-09-16 21:50:20|105941.3|105741.3|105943.9|105743.9|105943.9|105743.9|105941.3|105741.3|5
1726523430000|2024-09-16 21:50:30|105943.8|105743.8|105943.9|105743.9|105950.2|105750.2|105943.8|105743.8|4
1726523440000|2024-09-16 21:50:40|105943.8|105743.8|105944.1|105744.1|105944.1|105744.1|105942.8|105742.8|4
1726523450000|2024-09-16 21:50:50|105944.2|105744.2|105949|105749|105949|105749|105942.3|105742.3|3
1726523460000|2024-09-16 21:51:00|105948.2|105748.2|105941.1|105741.1|105948.2|105748.2|105940.2|105740.2|6
1726523470000|2024-09-16 21:51:10|105942|105742|105944|105744|105944|105744|105942|105742|3
1726523480000|2024-09-16 21:51:20|105940.9|105740.9|105939.5|105739.5|105941.1|105741.1|105936.5|105736.5|9
1726523490000|2024-09-16 21:51:30|105938.8|105738.8|105942|105742|105946|105746|105938.8|105738.8|8
1726523500000|2024-09-16 21:51:40|105944.7|105744.7|105952.4|105752.4|105952.4|105752.4|105943.4|105743.4|9
1726523510000|2024-09-16 21:51:50|105952.7|105752.7|105951.7|105751.7|105959.9|105759.9|105950.5|105750.5|9
1726523520000|2024-09-16 21:52:00|105959.3|105759.3|105953.2|105753.2|105959.3|105759.3|105952.4|105752.4|3
1726523530000|2024-09-16 21:52:10|105955.6|105755.6|105961.1|105761.1|105961.1|105761.1|105953.2|105753.2|8
1726523540000|2024-09-16 21:52:20|105950.6|105750.6|105959.3|105759.3|105959.3|105759.3|105950.6|105750.6|3
1726523550000|2024-09-16 21:52:30|105959.2|105759.2|105953.2|105753.2|105963|105763|105949.8|105749.8|10
1726523560000|2024-09-16 21:52:40|105950.8|105750.8|105957.3|105757.3|105957.7|105757.7|105950.7|105750.7|6
1726523570000|2024-09-16 21:52:50|105957.5|105757.5|105960.4|105760.4|105960.9|105760.9|105957.5|105757.5|6
1726523580000|2024-09-16 21:53:00|105962.4|105762.4|105953.4|105753.4|105962.4|105762.4|105953.4|105753.4|3
1726523590000|2024-09-16 21:53:10|105951|105751|105954.1|105754.1|105960.3|105760.3|105949.3|105749.3|12
1726523610000|2024-09-16 21:53:30|105954.2|105754.2|105934.4|105734.4|105954.3|105754.3|105927|105727|8
1726523620000|2024-09-16 21:53:40|105934.5|105734.5|105946.5|105746.5|105960.1|105760.1|105934.5|105734.5|7
1726523630000|2024-09-16 21:53:50|105947.6|105747.6|105950.2|105750.2|105951.1|105751.1|105947.6|105747.6|8
1726523640000|2024-09-16 21:54:00|105950.3|105750.3|105934.7|105734.7|105958.8|105758.8|105934.7|105734.7|8
1726523660000|2024-09-16 21:54:20|105930.3|105730.3|105930|105730|105930.4|105730.4|105930|105730|3
1726523670000|2024-09-16 21:54:30|105930.1|105730.1|105934.6|105734.6|105934.6|105734.6|105928.9|105728.9|5
1726523680000|2024-09-16 21:54:40|105932|105732|105943.5|105743.5|105960|105760|105932|105732|11
1726523690000|2024-09-16 21:54:50|105944.5|105744.5|105960.4|105760.4|105960.4|105760.4|105944.5|105744.5|9
1726523700000|2024-09-16 21:55:00|105958.1|105758.1|105949.5|105749.5|105958.1|105758.1|105949.5|105749.5|3
1726523710000|2024-09-16 21:55:10|105955.7|105755.7|105955.5|105755.5|105961.3|105761.3|105927.8|105727.8|11
1726523720000|2024-09-16 21:55:20|105955.2|105755.2|105957.1|105757.1|105959.4|105759.4|105955.2|105755.2|4
1726523730000|2024-09-16 21:55:30|105955.7|105755.7|105948.8|105748.8|105955.7|105755.7|105926.9|105726.9|9
1726523740000|2024-09-16 21:55:40|105948.7|105748.7|105948.7|105748.7|105948.7|105748.7|105948.6|105748.6|3
1726523750000|2024-09-16 21:55:50|105948.8|105748.8|105961.1|105761.1|105961.1|105761.1|105948.8|105748.8|4
1726523760000|2024-09-16 21:56:00|105962.9|105762.9|105957.8|105757.8|105962.9|105762.9|105952.9|105752.9|6
1726523770000|2024-09-16 21:56:10|105957.6|105757.6|105956.1|105756.1|105959|105759|105952.7|105752.7|8
1726523780000|2024-09-16 21:56:20|105961.5|105761.5|105957.8|105757.8|105961.5|105761.5|105948.7|105748.7|7
1726523790000|2024-09-16 21:56:30|105957.9|105757.9|105956|105756|105963.7|105763.7|105956|105756|5
1726523800000|2024-09-16 21:56:40|105949.7|105749.7|105952.8|105752.8|105952.8|105752.8|105949.7|105749.7|4
1726523810000|2024-09-16 21:56:50|105961.7|105761.7|105958.1|105758.1|105961.7|105761.7|105958.1|105758.1|4
1726523820000|2024-09-16 21:57:00|105949|105749|105949|105749|105949|105749|105949|105749|1
1726523830000|2024-09-16 21:57:10|105958.9|105758.9|105950.1|105750.1|105958.9|105758.9|105950.1|105750.1|5
1726523840000|2024-09-16 21:57:20|105955.2|105755.2|105957.2|105757.2|105958.7|105758.7|105955.2|105755.2|6
1726523850000|2024-09-16 21:57:30|105957.1|105757.1|105954.6|105754.6|105957.3|105757.3|105949.4|105749.4|7
1726523860000|2024-09-16 21:57:40|105955.5|105755.5|105946.2|105746.2|105958|105758|105946.2|105746.2|11
1726523870000|2024-09-16 21:57:50|105948.2|105748.2|105946.4|105746.4|105955.2|105755.2|105946.4|105746.4|6
1726523880000|2024-09-16 21:58:00|105947.3|105747.3|105946.6|105746.6|105947.3|105747.3|105941.9|105741.9|6
1726523890000|2024-09-16 21:58:10|105946.3|105746.3|105948.4|105748.4|105948.5|105748.5|105946.3|105746.3|3
1726523900000|2024-09-16 21:58:20|105948.6|105748.6|105944|105744|105956.8|105756.8|105944|105744|8
1726523910000|2024-09-16 21:58:30|105946.4|105746.4|105955|105755|105955|105755|105946.4|105746.4|4
1726523920000|2024-09-16 21:58:40|105950.6|105750.6|105949.2|105749.2|105950.6|105750.6|105949.2|105749.2|4
1726523930000|2024-09-16 21:58:50|105955|105755|105955.6|105755.6|105955.6|105755.6|105955|105755|4
1726523940000|2024-09-16 21:59:00|105957.8|105757.8|105944.6|105744.6|105957.8|105757.8|105944.6|105744.6|4
1726523950000|2024-09-16 21:59:10|105952.2|105752.2|105950.4|105750.4|105952.2|105752.2|105950.4|105750.4|2
1726523960000|2024-09-16 21:59:20|105958.1|105758.1|105958.1|105758.1|105958.1|105758.1|105958.1|105758.1|1
1726523970000|2024-09-16 21:59:30|105952.1|105752.1|105952.1|105752.1|105952.1|105752.1|105952.1|105752.1|1
1726523980000|2024-09-16 21:59:40|105950.2|105750.2|105957.1|105757.1|105957.8|105757.8|105950.2|105750.2|3
1726523990000|2024-09-16 21:59:50|105944.5|105744.5|105944.5|105744.5|105944.5|105744.5|105944.5|105744.5|1
1726524000000|2024-09-16 22:00:00|105947.9|105747.9|105984.3|105784.3|106068.1|105868.1|105947.9|105747.9|26
1726524010000|2024-09-16 22:00:10|105984.6|105784.6|105990|105790|105990|105790|105984.4|105784.4|15
1726524020000|2024-09-16 22:00:20|105991.7|105791.7|105996.8|105796.8|105997.9|105797.9|105991.7|105791.7|13
1726524030000|2024-09-16 22:00:30|105997.8|105797.8|106005.5|105805.5|106005.5|105805.5|105993.9|105793.9|11
1726524040000|2024-09-16 22:00:40|106003.6|105803.6|106018.9|105818.9|106019.4|105819.4|105983.4|105783.4|26
1726524050000|2024-09-16 22:00:50|106018.7|105818.7|106019|105819|106020.3|105820.3|106018.7|105818.7|13
1726524060000|2024-09-16 22:01:00|106021.7|105821.7|106024.4|105824.4|106024.4|105824.4|106021.2|105821.2|18
1726524070000|2024-09-16 22:01:10|106024.1|105824.1|106037.2|105837.2|106040.1|105840.1|106023.8|105823.8|11
1726524080000|2024-09-16 22:01:20|106037.1|105837.1|106022.2|105822.2|106037.1|105837.1|106012.3|105812.3|22
1726524090000|2024-09-16 22:01:30|106020.1|105820.1|106030.1|105830.1|106044.9|105844.9|106020.1|105820.1|16
1726524100000|2024-09-16 22:01:40|106031.5|105831.5|106029.6|105829.6|106031.7|105831.7|106017.4|105817.4|14
1726524110000|2024-09-16 22:01:50|106030.3|105830.3|106023.9|105823.9|106034.4|105834.4|106023.1|105823.1|13
1726524120000|2024-09-16 22:02:00|106025|105825|106032.9|105832.9|106034.4|105834.4|106021.8|105821.8|18
1726524130000|2024-09-16 22:02:10|106034.7|105834.7|106033.2|105833.2|106036.8|105836.8|106033.1|105833.1|11
1726524140000|2024-09-16 22:02:20|106034.6|105834.6|106028.4|105828.4|106035.8|105835.8|106028.4|105828.4|9
1726524150000|2024-09-16 22:02:30|106029|105829|106031.1|105831.1|106031.1|105831.1|106025.7|105825.7|17
1726524160000|2024-09-16 22:02:40|106031.2|105831.2|106027.9|105827.9|106031.2|105831.2|106027.9|105827.9|10
1726524170000|2024-09-16 22:02:50|106028.2|105828.2|106028.2|105828.2|106028.3|105828.3|106027.9|105827.9|6
1726524180000|2024-09-16 22:03:00|106028.9|105828.9|106030.1|105830.1|106030.1|105830.1|106028.9|105828.9|10
1726524190000|2024-09-16 22:03:10|106029.9|105829.9|106023.7|105836.1|106030|105836.1|106023.7|105829.7|7
1726524200000|2024-09-16 22:03:20|106023.2|105835.6|106022.9|105836|106023.2|105836|106022.9|105835.6|7
1726524210000|2024-09-16 22:03:30|106022.8|105835.9|106022.5|105823.8|106022.8|105835.9|106022.5|105823.7|4
1726524220000|2024-09-16 22:03:40|106022.7|105824|106031.7|105831.7|106031.9|105831.9|106022.6|105824|7
1726524230000|2024-09-16 22:03:50|106031.9|105831.9|106002.9|105839.7|106033|105839.7|106001.7|105828.7|11
1726524240000|2024-09-16 22:04:00|106002.8|105839.8|106003.2|105839|106003.4|105839.8|106002.7|105838.7|6
1726524250000|2024-09-16 22:04:10|106003.1|105839.1|106003.9|105840.4|106003.9|105840.4|106003.1|105838.9|5
1726524260000|2024-09-16 22:04:20|106019.7|105826.1|106032.6|105832.6|106032.6|105836.4|106019.7|105826.1|14
1726524270000|2024-09-16 22:04:30|106032.5|105832.5|106033.2|105833.2|106033.2|105833.2|106032.5|105832.5|4
1726524280000|2024-09-16 22:04:40|106033.4|105833.4|106033.2|105833.2|106033.4|105833.4|106033.2|105833.2|4
1726524290000|2024-09-16 22:04:50|106033|105833.1|106009.3|105851.1|106033|105851.1|106009.3|105833.1|14
1726524300000|2024-09-16 22:05:00|106017.9|105840.7|106040.8|105844.3|106044|105844.5|106017.1|105840.1|13
1726524310000|2024-09-16 22:05:10|106040.5|105844.2|106041.8|105842.8|106041.8|105844.3|106040.5|105842.8|5
1726524320000|2024-09-16 22:05:20|106041.6|105842.9|106042.2|105842.2|106043.2|105843.2|106041.6|105842.2|8
1726524330000|2024-09-16 22:05:30|106029.9|105854.5|106028.2|105854.1|106029.9|105854.5|106028.2|105854.1|2
1726524340000|2024-09-16 22:05:40|106028.3|105854.6|106029.8|105854.4|106029.9|105854.6|106028.3|105854.4|3
1726524350000|2024-09-16 22:05:50||105854.3||105854.3||105854.3||105854.3|1
1726524360000|2024-09-16 22:06:00|106026.6|105853.7|106024.7|105851.8|106026.6|105853.7|106024.7|105851.8|3
1726524370000|2024-09-16 22:06:10|106023.1|105851.7|106023.1|105851.1|106023.1|105851.7|106023.1|105851.1|3
1726524380000|2024-09-16 22:06:20|106023.2|105850.9|106033.5|105833.5|106036.8|105851.9|106023|105833.5|11
1726524390000|2024-09-16 22:06:30|106034.2|105834.2|106034.2|105834.2|106034.3|105834.3|106034.1|105834.1|4
1726524400000|2024-09-16 22:06:40|106034.1|105834.1|106031.3|105835.2|106034.3|105835.8|106031.3|105834.1|5
1726524410000|2024-09-16 22:06:50|106031.2|105835.3|106020.6|105847.9|106031.2|105848.1|106019.1|105835.3|6
1726524420000|2024-09-16 22:07:00|106020.8|105848.1|106020.8|105848.1|106020.8|105848.1|106020.8|105848.1|1
1726524440000|2024-09-16 22:07:20|106020.7|105848.2|106021.1|105848.6|106021.1|105848.6|106020.7|105848.2|2
1726524450000|2024-09-16 22:07:30|106023.4|105848.5|106031.5|105835.8|106041.8|105848.5|106023.4|105833.4|9
1726524460000|2024-09-16 22:07:40|106032.1|105836.4|106029.5|105835.9|106032.5|105836.9|106029.5|105835.9|7
1726524470000|2024-09-16 22:07:50|106029.4|105838.2|106028.6|105837.9|106029.4|105838.2|106028.3|105837.6|6
1726524490000|2024-09-16 22:08:10|106027.5|105838.4|106027.5|105838.4|106027.5|105838.4|106027.5|105838.4|1
1726524500000|2024-09-16 22:08:20|106019|105846.5|106019|105846.5|106019|105846.5|106019|105846.5|1
1726524530000|2024-09-16 22:08:50|106019.1|105846.3|106019.1|105846.3|106019.1|105846.3|106019.1|105846.3|1
1726524540000|2024-09-16 22:09:00|106020.7|105846.9|106023.1|105844.9|106023.1|105846.9|106020.7|105844.9|2
1726524550000|2024-09-16 22:09:10|106022.3|105834.5|106026.7|105837.3|106031|105837.3|106022.3|105831|6
1726524560000|2024-09-16 22:09:20|106025.4|105835.9|106031.8|105836|106031.8|105836|106025.3|105835.9|5
1726524570000|2024-09-16 22:09:30|106031.6|105836.1|106024.9|105836.1|106031.6|105836.1|106024.9|105836.1|6
1726524580000|2024-09-16 22:09:40|106024.2|105835.4|106016.3|105829.6|106024.2|105835.4|106016.3|105829.6|7
1726524590000|2024-09-16 22:09:50|106014.9|105828.3|106018.9|105821.4|106019|105829.3|106011.6|105821.3|12
1726524600000|2024-09-16 22:10:00|106018.1|105820.6|106019.8|105822.8|106019.8|105822.8|106018.1|105820.6|9
1726524610000|2024-09-16 22:10:10|106020.6|105823.9|106021.4|105826.2|106021.4|105826.2|106020.6|105823.8|8
1726524620000|2024-09-16 22:10:20|106014.2|105826.8|106017.1|105837|106017.1|105837|106014.2|105826.8|12
1726524630000|2024-09-16 22:10:30|106017.2|105837.2|106016.6|105838.4|106017.2|105838.9|106016.6|105837.1|7
1726524640000|2024-09-16 22:10:40|106016.5|105838.2|106017.1|105839.4|106017.1|105839.4|106016.3|105838.2|4
1726524650000|2024-09-16 22:10:50|106017|105839.5|106021|105829.9|106021|105839.7|106012.8|105829.8|10
1726524660000|2024-09-16 22:11:00|106021.1|105830|106023|105832.5|106023.2|105832.5|106020.9|105829.8|6
1726524670000|2024-09-16 22:11:10|106023.1|105832.6|106021.6|105831.3|106023.1|105832.7|106021.6|105831.1|8
1726524680000|2024-09-16 22:11:20|106021.5|105831.4|106009.6|105839.8|106021.5|105839.8|106007.6|105830.7|8
1726524690000|2024-09-16 22:11:30|106009.5||106009.5||106009.6||106009.5||3
1726524700000|2024-09-16 22:11:40|106012|105838.6|106019.1|105832|106019.1|105838.8|106011.8|105832|4
1726524710000|2024-09-16 22:11:50|106022.4|105832.1|106022.3|105832.3|106022.4|105832.3|106022.3|105832.1|5
1726524720000|2024-09-16 22:12:00|106022.2|105832.4|106021.1|105832.8|106022.2|105832.8|106021.1|105832.4|4
1726524730000|2024-09-16 22:12:10|106020.9|105832.4|106020.8|105832.5|106021|105832.7|106020.8|105832.4|6
1726524740000|2024-09-16 22:12:20|106012.2|105841.3|106012|105841.4|106012.2|105841.4|106012|105841.2|4
1726524750000|2024-09-16 22:12:30|106011.9|105842.2|106012.8|105841.3|106014.5|105842.2|106011.9|105840.7|7
1726524760000|2024-09-16 22:12:40|106013.2|105841.5|106019.8|105841.6|106020.5|105841.6|106013.1|105834.5|7
1726524770000|2024-09-16 22:12:50|106019.3|105841.2|106018.5|105840.5|106019.5|105841.3|106018.5|105840.5|10
1726524780000|2024-09-16 22:13:00|106018.9|105833.5|106021.4|105832.5|106021.4|105840.5|106011.5|105831.6|10
1726524790000|2024-09-16 22:13:10|106022.2|105833.1|106012.6|105841.4|106022.2|105841.8|106009.5|105832.6|10
1726524800000|2024-09-16 22:13:20|106013.1|105842.1|106010.8|105839.6|106013.1|105842.1|106010|105838.6|8
1726524810000|2024-09-16 22:13:30|106010.6|105839.9|106017.5|105840|106017.6|105840|106010.4|105839.9|6
1726524820000|2024-09-16 22:13:40|106017.6|105840.1|106017.4|105840.1|106017.6|105840.1|106017.4|105840.1|6
1726524830000|2024-09-16 22:13:50|106017.3|105840.2|106019.7|105834.5|106021.6|105840.2|106010.3|105833.5|9
1726524840000|2024-09-16 22:14:00|106019.9|105834.7|106012.2|105843.7|106020|105846.2|106009|105834.6|11
1726524850000|2024-09-16 22:14:10|106012|105843.5|106010.1|105842.6|106012.2|105843.8|106009.8|105842.2|8
1726524860000|2024-09-16 22:14:20|106010.4|105842.9|106010.5|105842.4|106010.7|105842.9|106010.4|105842.3|7
1726524870000|2024-09-16 22:14:30|106010.2|105842|106010.3|105841.8|106010.3|105842.1|106010.1|105841.8|5
1726524880000|2024-09-16 22:14:40|106010.7|105841.7|106013.2|105841.9|106013.2|105842|106010.7|105841.5|6
1726524890000|2024-09-16 22:14:50|106013.3|105841.8|106013.8|105841.9|106013.8|105842.1|106013.3|105841.8|4
1726524900000|2024-09-16 22:15:00|106014|105839.8|106011|105838.7|106014.7|105839.9|106010.5|105838.5|9
1726524910000|2024-09-16 22:15:10|106011.6|105839.5|106015.4|105837.6|106015.4|105839.5|106011.6|105837.6|5
1726524920000|2024-09-16 22:15:20|106015.5|105837.9|106016.5|105837.9|106016.5|105838.2|106015.5|105837.9|7
1726524930000|2024-09-16 22:15:30|106016.6|105837.8|106016.6|105837.8|106016.6|105837.8|106016.6|105837.8|2
1726524940000|2024-09-16 22:15:40|106016.4|105837.7|106016.5|105837.6|106016.5|105837.7|106016.4|105837.6|3
1726524950000|2024-09-16 22:15:50|106016.6|105837.5|106012.3|105837.8|106016.6|105838.7|106012.3|105837.3|8
1726524960000|2024-09-16 22:16:00|106012.1|105837.5|106018.9|105837.6|106018.9|105839.2|106012.1|105835|12
1726524970000|2024-09-16 22:16:10|106019|105837.2|106015.4|105841|106019|105841.3|106014.2|105837.2|13
1726524980000|2024-09-16 22:16:20|106016.1|105841.7|106016.2|105841.6|106016.2|105841.7|106016.1|105841.6|3
1726524990000|2024-09-16 22:16:30|106016.3|105841.7|106017.6|105841.9|106017.6|105841.9|106016.3|105834.3|7
1726525000000|2024-09-16 22:16:40|106017.5|105839.5|106017.6|105839.8|106031.5|105840.4|106017.5|105829.5|6
1726525010000|2024-09-16 22:16:50|106029.4|105840.2|106017.5|105840.1|106029.4|105840.3|106017.4|105840.1|9
1726525020000|2024-09-16 22:17:00|106017.6|105840.8|106018.4|105840.5|106018.5|105840.8|106017.6|105840.5|4
1726525030000|2024-09-16 22:17:10|106017.5|105839.8|106022.9|105831.7|106022.9|105839.9|106013.5|105831.7|5
1726525040000|2024-09-16 22:17:20|106023.1|105831.5|106023.1|105831.4|106023.1|105831.5|106023.1|105831.4|2
1726525050000|2024-09-16 22:17:30|106023.6|105832.2|106023|105832.5|106023.6|105832.5|106021.8|105831.8|6
1726525060000|2024-09-16 22:17:40|106022.8|105832.3|106020.6|105841|106030.6|105841|106020.6|105830.8|12
1726525070000|2024-09-16 22:17:50|106020.9|105841.1|106023.8|105840.3|106023.8|105841.1|106020.9|105839.4|3
1726525080000|2024-09-16 22:18:00|106024.5|105841|106019.1|105842.3|106024.5|105844.6|106018.3|105841|16
1726525090000|2024-09-16 22:18:10|106020.7|105842.2|106027.4|105836.6|106028.5|105844.9|106019|105835.1|21
1726525100000|2024-09-16 22:18:20|106028.4|105837.1|106029.1|105837.5|106029.9|105839.2|106028.3|105837.1|14
1726525110000|2024-09-16 22:18:30|106029.2|105837.6|106036.6|105852.9|106036.6|105852.9|106029.2|105833.3|14
1726525120000|2024-09-16 22:18:40|106036.8|105852.6|106026.1|105853|106038.9|105853|106026.1|105849.4|9
1726525130000|2024-09-16 22:18:50|106025.9|105852.9|106024|105850.9|106025.9|105854|106024|105849.7|13
1726525140000|2024-09-16 22:19:00|106023.8|105850.5|106031.6|105842.7|106031.6|105850.5|106023.6|105842.7|5
1726525150000|2024-09-16 22:19:10|106031.3|105842.5|106037.3|105840.3|106037.3|105842.5|106031.3|105836.3|7
1726525160000|2024-09-16 22:19:20|106037|105838.2|106036.5|105836.5|106038|105838.3|106036.4|105836.4|5
1726525170000|2024-09-16 22:19:30|106036.6|105837.5|106029.1|105847.4|106038.4|105847.4|106029.1|105837.5|5
1726525180000|2024-09-16 22:19:40|106027.6|105845.9|106027.6|105846.1|106027.6|105846.1|106027.6|105845.9|3
1726525190000|2024-09-16 22:19:50|106027.7|105846|106029|105847.3|106029.1|105847.5|106027.7|105846|6
1726525200000|2024-09-16 22:20:00|106038.2|105838.2|106038.2|105838.2|106038.4|105848.7|106028.9|105837.9|7
1726525210000|2024-09-16 22:20:10|106038.4|105847.2|106029.3|105847.6|106038.5|105847.6|106029.1|105838.3|6
1726525220000|2024-09-16 22:20:20|106029.4|105847.7|106027.9|105846.1|106029.4|105847.7|106027.9|105846.1|3
1726525230000|2024-09-16 22:20:30|106029.5|105847.6|106028.5|105846.7|106029.7|105848.7|106028.5|105846.7|8
1726525240000|2024-09-16 22:20:40|106027.5|105849.4|106029.9|105848.3|106030.1|105850.5|106027.5|105848.3|11
1726525250000|2024-09-16 22:20:50|106031.1|105847.5|106028.1|105845.9|106031.1|105847.5|106028.1|105845.9|3
1726525260000|2024-09-16 22:21:00|106028.5|105846.3|106029.9|105847.7|106029.9|105847.7|106028.5|105846.3|6
1726525270000|2024-09-16 22:21:10|106029.6|105847.6|106030|105847.8|106030|105849.5|106029.6|105847.3|4
1726525280000|2024-09-16 22:21:20|106031.2|105846.5|106029.4|105848.7|106032.5|105848.7|106029.4|105844.7|9
1726525290000|2024-09-16 22:21:30|106029.6|105848.6|106024.9|105847.8|106029.6|105849.1|106024.9|105847.8|6
1726525300000|2024-09-16 22:21:40|106024.4|105848.3|106023.9|105847.7|106025.4|105848.3|106023.9|105845.1|15
1726525310000|2024-09-16 22:21:50|106024.1|105847.4|106023.3|105848.5|106024.1|105848.5|106020.7|105844.4|19
1726525320000|2024-09-16 22:22:00|106023.4|105847.3|106019.5|105849.1|106026.7|105849.6|106019.5|105843.3|17
1726525330000|2024-09-16 22:22:10|106021.4|105847.9|106021.9|105849.6|106021.9|105849.6|106019.9|105847.9|8
1726525340000|2024-09-16 22:22:20|106022.2|105849.4|106006.5|105844.1|106022.3|105850.8|106006.2|105843.3|19
1726525350000|2024-09-16 22:22:30|106007.6|105845.2|106009.5|105845.7|106009.5|105849.1|106005.2|105845.2|15
1726525360000|2024-09-16 22:22:40|106009.4|105845.5|106007.8|105845.4|106009.4|105845.5|106007.8|105845.2|4
1726525370000|2024-09-16 22:22:50|106007.7|105844.4|106009.7|105846.8|106010.5|105849.7|106006|105842.4|19
1726525380000|2024-09-16 22:23:00|106009.1|105845.6|106007.7|105848.3|106012.2|105852.3|106007.6|105845.6|15
1726525390000|2024-09-16 22:23:10|106006.3|105852.7|106011.2|105848.3|106011.4|105856.3|106004.9|105847.7|18
1726525400000|2024-09-16 22:23:20|106011.7|105844.1|106012.1|105843.6|106013.9|105849.1|106010.1|105843|32
1726525410000|2024-09-16 22:23:30|106012.5|105844.1|106013.1|105846.9|106026.1|105857.9|106004.3|105842.3|35
1726525420000|2024-09-16 22:23:40|106013.2|105844.7|106012.8|105843.6|106013.2|105854.8|106011.1|105843.2|27
1726525430000|2024-09-16 22:23:50|106012.6|105843.4|106013.8|105842.7|106017.8|105854.1|106007.5|105842.3|15
1726525440000|2024-09-16 22:24:00|106013.9|105841.4|106012.1|105842.2|106018.5|105847.5|106012.1|105840.6|25
1726525450000|2024-09-16 22:24:10|106010.4|105841|106028.7|105843.4|106030.3|105845.1|106009.2|105840.5|27
1726525460000|2024-09-16 22:24:20|106027.6|105842.6|106010.4|105851|106028.8|105853.4|106010.4|105838.5|30
1726525470000|2024-09-16 22:24:30|106015.9|105843.8|106033.2|105839.1|106035|105844.2|106013.5|105836.1|29
1726525480000|2024-09-16 22:24:40|106032.7|105838.6|106021.6|105851.3|106035.2|105852.1|106021.5|105838.6|19
1726525490000|2024-09-16 22:24:50|106020.8|105852.3|106029.1|105841.5|106029.1|105854.5|106011.1|105841.5|15
1726525500000|2024-09-16 22:25:00|106027.1|105843.8|106032.2|105839.4|106032.2|105846|106018.3|105833.9|32
1726525510000|2024-09-16 22:25:10|106032.7|105840.7|106032.5|105845.6|106032.7|105847.6|106028.6|105840.1|35
1726525520000|2024-09-16 22:25:20|106032.8|105846|106024.2|105852.6|106032.8|105852.6|106024.1|105846|16
1726525530000|2024-09-16 22:25:30|106026|105852.1|106031.6|105846.6|106032.4|105853.9|106016.8|105846.5|28
1726525540000|2024-09-16 22:25:40|106031.8|105846.9|106031.5|105845.3|106038.2|105853.1|106011.8|105842.3|35
1726525550000|2024-09-16 22:25:50|106031.6|105845.4|106024.1|105844|106035.9|105847.5|106022.4|105841.6|24
1726525560000|2024-09-16 22:26:00|106032.2|105843.6|106020.5|105841.8|106032.4|105843.9|106020.5|105841.3|13
1726525570000|2024-09-16 22:26:10|106004.9|105841.9|106021.7|105838.6|106026.3|105846.1|106003.8|105836.3|34
1726525580000|2024-09-16 22:26:20|106020.9|105837.8|106012.3|105847.1|106029.3|105855.7|106005.4|105837.8|17
1726525590000|2024-09-16 22:26:30|106005.4|105855.3|106005.5|105846.1|106006.7|105855.5|106001.9|105842.2|16
1726525600000|2024-09-16 22:26:40|106005.6|105846|105996.7|105852|106016.4|105855.8|105995.7|105846|34
1726525610000|2024-09-16 22:26:50|106000|105850.4|106028.1|105840.9|106031.7|105853.3|105996.5|105840.9|37
1726525620000|2024-09-16 22:27:00|106013.1|105841.3|106015.2|105843.1|106030.4|105854.5|106009.8|105837.1|36
1726525630000|2024-09-16 22:27:10|106015.4|105843.3|106023.5|105840.6|106023.7|105845.3|106014.6|105835.8|21
1726525640000|2024-09-16 22:27:20|106023.7|105840.5|106020.9|105842.2|106027.6|105846.3|106017.7|105839.8|25
1726525650000|2024-09-16 22:27:30|106023.4|105841.4|106022.1|105851.8|106023.4|105854.1|106019.4|105841.4|20
1726525660000|2024-09-16 22:27:40|106013|105853.7|106011.4|105848.9|106022|105854.9|106008.3|105847.2|23
1726525670000|2024-09-16 22:27:50|106010.6|105847.3|106018.5|105839.1|106019.7|105850.9|106001.6|105839.1|63
1726525680000|2024-09-16 22:28:00|106014.8|105839.7|106016.6|105839.3|106029.7|105847.5|106011.5|105831.2|67
1726525690000|2024-09-16 22:28:10|106022|105839|106020|105844.2|106027.7|105844.6|106014.5|105832.9|69
1726525700000|2024-09-16 22:28:20|106020.6|105844.1|106023.7|105835.7|106026.9|105845|106013.6|105829.9|64
1726525710000|2024-09-16 22:28:30|106023.8|105841|106021.3|105825|106027.2|105846.3|106004.4|105824|69
1726525720000|2024-09-16 22:28:40|106010.1|105830|106022.6|105832.3|106026.6|105842.8|106002.8|105821.4|72
1726525730000|2024-09-16 22:28:50|106021.9|105830.8|106013.6|105832.7|106027.9|105843.9|106004.6|105830.1|69
1726525740000|2024-09-16 22:29:00|106012.3|105831.4|106023.1|105839.5|106028.4|105845.5|106005.4|105831.4|65
1726525750000|2024-09-16 22:29:10|106019.2|105842.4|106024.1|105845.8|106027|105848.9|106009|105834|71
1726525760000|2024-09-16 22:29:20|106024.5|105837.7|106016.3|105835.2|106028.2|105850.4|106007|105833.9|62
1726525770000|2024-09-16 22:29:30|106008.6|105836.2|106025.3|105849.3|106033.5|105849.3|106000.9|105829.5|73
1726525780000|2024-09-16 22:29:40|106019.9|105849.4|106027.8|105833.7|106030.5|105849.6|106015.9|105833.2|65
1726525790000|2024-09-16 22:29:50|106027.3|105841.1|106027.5|105839.2|106032.1|105846.7|106014.1|105830.7|71
1726525800000|2024-09-16 22:30:00|106019.5|105831.7|106023.2|105823.2|106029.9|105849.9|106002.8|105819.4|64
1726525810000|2024-09-16 22:30:10|106021.1|105828.7|106029.2|105831.3|106036.1|105850.2|106010.3|105821|62
1726525820000|2024-09-16 22:30:20|106031.5|105844.9|106033.5|105833.5|106033.5|105849.5|105994.7|105818.2|51
1726525830000|2024-09-16 22:30:30|106031.5|105831.5|106024.2|105826.7|106035.9|105847.7|106017.2|105821.6|65
1726525840000|2024-09-16 22:30:40|106022.1|105822.2|106028|105828|106030.1|105841.6|106004.4|105821.1|63
1726525850000|2024-09-16 22:30:50|106023.8|105832.4|106023.3|105823.3|106037.1|105837.5|106013.4|105817.5|55
1726525860000|2024-09-16 22:31:00|106011.1|105816.6|106032.5|105832.5|106034.8|105840.7|106010.8|105816.6|58
1726525870000|2024-09-16 22:31:10|106032.4|105832.4|106028.5|105828.5|106032.4|105839.7|106011.2|105818.4|69
1726525880000|2024-09-16 22:31:20|106028.3|105828.3|106026.3|105826.3|106038.3|105839.2|106006.8|105819.3|59
1726525890000|2024-09-16 22:31:30|106027.4|105827.4|106025.9|105831.5|106042.2|105842.2|106020.2|105820.8|62
1726525900000|2024-09-16 22:31:40|106030.6|105830.6|106027.6|105827.6|106037.1|105840.8|106015.9|105817.3|49
1726525910000|2024-09-16 22:31:50|106026.6|105826.6|106029.4|105834.7|106039.7|105848.1|106011.4|105826.5|58
1726525920000|2024-09-16 22:32:00|106030.1|105835.5|106019.7|105833.8|106032.2|105845.6|106010.1|105826.4|55
1726525930000|2024-09-16 22:32:10|106022.2|105831.7|106018.7|105828.5|106023.4|105843.5|105998.6|105827|49
1726525940000|2024-09-16 22:32:20|106020.3|105832.1|106018.6|105843.5|106029.4|105845.4|106011.4|105829.8|56
1726525950000|2024-09-16 22:32:30|106020.3|105842.9|106030.6|105837.4|106031.1|105844.7|106001.6|105832.8|65
1726525960000|2024-09-16 22:32:40|106023.9|105838|106032.1|105841.8|106037.8|105844|106009.5|105829.9|60
1726525970000|2024-09-16 22:32:50|106016.2|105841.7|106031.6|105836.7|106042.5|105845.6|106002.6|105823.2|68
1726525980000|2024-09-16 22:33:00|106034.4|105836.1|106024.3|105832.5|106038.1|105839.5|106007.3|105823.4|63
1726525990000|2024-09-16 22:33:10|106008.6|105836.5|106020.2|105837.6|106032|105839.5|105997.7|105821.4|53
1726526000000|2024-09-16 22:33:20|106020.6|105828.3|106016.7|105833.2|106033.4|105839.6|106001.4|105825.4|47
1726526010000|2024-09-16 22:33:30|106015.4|105831.7|106017.1|105831.7|106019.8|105833.4|106015.4|105831.7|13
1726526020000|2024-09-16 22:33:40|106016|105831.6|106010.6|105839.8|106016|105841.3|106001.3|105831.4|13
1726526030000|2024-09-16 22:33:50|106013|105838.6|106013.6|105837.8|106018.1|105845.1|105996.6|105832.4|55
1726526040000|2024-09-16 22:34:00|106016.8|105836.2|106019.2|105835.3|106024.5|105842.4|106001.9|105828.5|55
1726526050000|2024-09-16 22:34:10|106016.6|105833.8|106020.3|105836.5|106025.9|105843.1|105997.2|105829.8|63
1726526060000|2024-09-16 22:34:20|106008.7|105839.3|106006.1|105832|106021.9|105839.9|105991.1|105822.1|59
1726526070000|2024-09-16 22:34:30|106007.4|105832.8|106006.8|105819.4|106022.1|105836.6|105993.6|105818|48
1726526080000|2024-09-16 22:34:40|106005.2|105821|106014.8|105833.2|106021.9|105833.4|105996.3|105818.7|54
1726526090000|2024-09-16 22:34:50|106005.5|105824|105991.6|105836.1|106021.2|105839.7|105991.1|105817.4|58
1726526100000|2024-09-16 22:35:00|106016.9|105833.1|106023.2|105823.2|106023.2|105837.8|105998.3|105821.1|69
1726526110000|2024-09-16 22:35:10|106019.5|105823.6|105999.2|105840|106030|105840.1|105994.5|105821.1|71
1726526120000|2024-09-16 22:35:20|106021.1|105835.8|106017.1|105833.2|106031.6|105841.7|106004.1|105821.8|72
1726526130000|2024-09-16 22:35:30|106017.2|105840.6|106012.2|105836.1|106028|105850.9|105992.5|105836.1|61
1726526140000|2024-09-16 22:35:40|106015|105836.2|106020.5|105839.3|106023.1|105851.6|105996.2|105834.6|51
1726526150000|2024-09-16 22:35:50|106024|105838.4|105999.4|105828.1|106030.7|105849|105993.7|105828.1|66
1726526160000|2024-09-16 22:36:00|106030.4|105837.1|106026.3|105834.1|106038.2|105852.1|105999.3|105826.5|73
1726526170000|2024-09-16 22:36:10|106026.2|105829.1|106022.8|105827.8|106034.3|105849.5|105999.5|105822.8|54
1726526180000|2024-09-16 22:36:20|106022.6|105827.7|106021.1|105833.2|106031.3|105838.2|106003.1|105823.2|53
1726526190000|2024-09-16 22:36:30|106016.5|105834.5|106016.5|105836.1|106034.2|105838|105996.8|105822.8|56
1726526200000|2024-09-16 22:36:40|106016.2|105836.2|106015.9|105827.5|106025.6|105836.2|106006.7|105826.8|22
1726526210000|2024-09-16 22:36:50|106019.5|105826.7|106033.5|105839|106036.3|105841.4|106007.7|105824.5|64
1726526220000|2024-09-16 22:37:00|106029.9|105836.3|106032.6|105841|106035.8|105841.4|106010.7|105824.3|71
1726526230000|2024-09-16 22:37:10|106029.5|105839.5|106021.3|105839.1|106035.5|105844.1|106008.4|105824.7|64
1726526240000|2024-09-16 22:37:20|106025|105835.2|106029.2|105837.1|106035.1|105841.8|106005.8|105824.6|65
1726526250000|2024-09-16 22:37:30|106030.4|105837.5|106030.6|105838.2|106035.1|105842.8|106009.1|105823.1|61
1726526260000|2024-09-16 22:37:40|106028.6|105836.3|106026.5|105835|106035.2|105846.1|106016.2|105829.5|57
1726526270000|2024-09-16 22:37:50|106027.9|105842.3|106027.5|105841.9|106035.5|105847.1|106013.6|105834|59
1726526280000|2024-09-16 22:38:00|106033.1|105842.8|106023.3|105835.6|106033.1|105848.5|106014|105830.8|57
1726526290000|2024-09-16 22:38:10|106023.2|105834.6|106015.2|105840.5|106028.6|105845.4|106011.6|105832|55
1726526300000|2024-09-16 22:38:20|106028|105845.7|106018|105835.7|106028.7|105850.6|106007.4|105834.8|59
1726526310000|2024-09-16 22:38:30|106023.2|105834.8|106022|105828.2|106036.2|105845.1|106011|105825.6|65
1726526320000|2024-09-16 22:38:40|106034.8|105837.7|106018.3|105830.8|106034.8|105847.5|106011.8|105826.5|63
1726526330000|2024-09-16 22:38:50|106030.5|105838|106024.9|105842.3|106033.4|105851|106011.3|105828.2|59
1726526340000|2024-09-16 22:39:00|106019.8|105845.1|106023.3|105834.6|106029.8|105845.1|106008|105833.6|58
1726526350000|2024-09-16 22:39:10|106019.6|105835.9|106022|105830.2|106029.7|105845.6|106012.7|105830.2|53
1726526360000|2024-09-16 22:39:20|106014.7|105838.9|106021.9|105846.6|106033.3|105849.1|106003.3|105826.6|57
1726526370000|2024-09-16 22:39:30|106022.1|105839.9|106027.9|105843.8|106030.6|105848|106009.9|105832.8|55
1726526380000|2024-09-16 22:39:40|106021.9|105835.9|106027|105844.2|106027.9|105848.4|106008.3|105833.4|63
1726526390000|2024-09-16 22:39:50|106027.9|105844.9|106024.7|105841.5|106031.4|105846.7|106017.6|105834|60
1726526400000|2024-09-16 22:40:00|106026.9|105842.3|106024.6|105835.8|106032.5|105844.2|106008.8|105825.3|69
1726526410000|2024-09-16 22:40:10|106024|105836.2|106016.9|105835.7|106024.2|105846.3|106003.6|105831.1|66
1726526420000|2024-09-16 22:40:20|106016.3|105835.9|106018.6|105840.2|106021.9|105841.3|106002.3|105835|39
1726526430000|2024-09-16 22:40:30|106018.8|105840.3|106018.4|105837.7|106021.7|105840.4|106003.4|105834.2|18
1726526440000|2024-09-16 22:40:40|106016.5|105832.8|106025.7|105840.7|106033.3|105851|106008.4|105824.8|67
1726526450000|2024-09-16 22:40:50|106017.9|105846.3|106017.3|105833.4|106031.4|105847.1|106005.8|105829.9|58
1726526460000|2024-09-16 22:41:00|106014|105838|106026.2|105836.6|106032.6|105851.3|106006.3|105830.9|62
1726526470000|2024-09-16 22:41:10|106028.4|105843.1|106027.8|105832.6|106032.2|105849.2|106013.9|105827.2|75
1726526480000|2024-09-16 22:41:20|106022.9|105833.2|106018.4|105833.9|106032.3|105838.1|106014.3|105828.3|62
1726526490000|2024-09-16 22:41:30|106028.7|105829.6|106041.6|105842.6|106044.4|105853.4|106015.8|105828.4|73
1726526500000|2024-09-16 22:41:40|106037.8|105848.5|106034|105849.4|106044.1|105852.5|106012.6|105833.1|72
1726526510000|2024-09-16 22:41:50|106033.6|105849.5|106030.4|105848.1|106038.3|105854.7|106023|105839.4|62
1726526520000|2024-09-16 22:42:00|106033.1|105842.8|106026|105840.3|106041.8|105853.2|106024.7|105836.7|66
1726526530000|2024-09-16 22:42:10|106035.2|105846|106044.3|105848|106046.7|105851.2|106015.9|105838.6|28
1726526540000|2024-09-16 22:42:20|106044.2|105848.1|106043.2|105848.7|106044.2|105848.7|106043.1|105848.1|7
1726526550000|2024-09-16 22:42:30|106043.1|105848.6|106035.6|105852.3|106046.7|105854.4|106021.9|105843.1|40
1726526560000|2024-09-16 22:42:40|106021.1|105844.3|106042.3|105842.3|106043|105855.5|106021.1|105830.6|69
1726526570000|2024-09-16 22:42:50|106042|105842|106041.4|105841.4|106044.2|105850.6|106013.8|105827.1|68
1726526580000|2024-09-16 22:43:00|106016.8|105837.1|106036.2|105840.2|106040.9|105850.3|106016.8|105830.7|65
1726526590000|2024-09-16 22:43:10|106035.8|105837.2|106031.3|105850.2|106041|105850.2|106018.4|105829|54
1726526600000|2024-09-16 22:43:20|106016.3|105835|106015.2|105831.6|106036.6|105853.1|106015.2|105831.1|67
1726526610000|2024-09-16 22:43:30|106018.8|105830.4|106017.6|105839.7|106029.1|105850.1|106010.2|105829.1|56
1726526620000|2024-09-16 22:43:40|106017.3|105838|106018.9|105838.4|106029.1|105848.4|106003.7|105831.2|66
1726526630000|2024-09-16 22:43:50|106021.8|105837.2|106020.8|105838.7|106026.3|105846.7|106006.6|105825.9|57
1726526640000|2024-09-16 22:44:00|106020.4|105837.5|106021.7|105838.9|106024.6|105848.2|106006.1|105829|64
1726526650000|2024-09-16 22:44:10|106013.5|105840.5|106011.7|105831.5|106030.5|105847.6|106000.9|105826.8|71
1726526660000|2024-09-16 22:44:20|106009.3|105834.5|106016.5|105828.8|106023.6|105834.5|106002.8|105827.3|68
1726526670000|2024-09-16 22:44:30|106015.1|105832.6|106026.2|105836.6|106026.2|105839.3|106004.5|105828.9|72
1726526680000|2024-09-16 22:44:40|106026.7|105836.7|106026.6|105830.5|106034.8|105845.9|106007.8|105824.7|64
1726526690000|2024-09-16 22:44:50|106027.4|105829.4|106021.9|105832.5|106032.4|105839.5|106005.9|105826.2|68
1726526700000|2024-09-16 22:45:00|106023.3|105828.4|106020.9|105832.4|106032.2|105852.7|106000|105826.3|72
1726526710000|2024-09-16 22:45:10|106022.9|105828.9|106020.8|105829.1|106033.8|105854.9|106002.7|105824.7|62
1726526720000|2024-09-16 22:45:20|106014.9|105835.5|106028.6|105837.8|106034.1|105855.7|105997.8|105823.2|68
1726526730000|2024-09-16 22:45:30|106010.3|105828.5|106024.2|105833.9|106029.1|105854.6|106002.6|105827.6|67
1726526740000|2024-09-16 22:45:40|106023.7|105835.4|106013.7|105845.6|106024.2|105850.3|106001.2|105832.1|64
1726526750000|2024-09-16 22:45:50|106022.9|105848.2|106032.3|105842.2|106035.5|105857.9|106007.2|105831.2|63
1726526760000|2024-09-16 22:46:00|106032.4|105842.5|106026.8|105840.9|106032.8|105854.4|106013.1|105838|60
1726526770000|2024-09-16 22:46:10|106032.9|105848|106025.6|105846.6|106033.5|105855.1|106012|105840|59
1726526780000|2024-09-16 22:46:20|106026.7|105846.4|106021.6|105843.6|106031.9|105853.8|106010.1|105837.3|65
1726526790000|2024-09-16 22:46:30|106021.4|105843.8|106026.9|105853.5|106035.4|105856.3|106012.2|105838.5|63
1726526800000|2024-09-16 22:46:40|106018.2|105853|106023.6|105845.5|106032.8|105853.1|106009.5|105840.8|66
1726526810000|2024-09-16 22:46:50|106019.1|105844.4|106025.6|105852.1|106029.7|105854.6|106010|105839.3|64
1726526820000|2024-09-16 22:47:00|106023.6|105852.7|106040.9|105849.8|106043.6|105862.5|106005.2|105832.8|71
1726526830000|2024-09-16 22:47:10|106042.6|105851.2|106037.9|105857.8|106046.2|105866.5|106020.8|105849.7|68
1726526840000|2024-09-16 22:47:20|106037.2|105856.6|106040|105858.2|106046.3|105868.8|106024.2|105852.7|62
1726526850000|2024-09-16 22:47:30|106040.2|105858.3|106027.8|105868.2|106047.1|105868.6|106019.3|105850.8|71
1726526860000|2024-09-16 22:47:40|106031.8|105865.8|106031.3|105868.1|106036.6|105874.4|106020|105861.8|47
1726526870000|2024-09-16 22:47:50|106022.3|105867.2|106037|105880.4|106048.1|105888.1|106006.8|105859.1|64
1726526880000|2024-09-16 22:48:00|106025.9|105885.7|106045.7|105864.2|106058.2|105885.7|106011.2|105845|69
1726526890000|2024-09-16 22:48:10|106052.2|105862.2|106047.4|105857.4|106056.8|105865.2|106016.3|105836.4|67
1726526900000|2024-09-16 22:48:20|106037.6|105863.9|106021.8|105836.9|106047.6|105863.9|106009.7|105832.2|62
1726526910000|2024-09-16 22:48:30|106016.4|105840.2|106018.4|105839.4|106036.3|105844.5|106014.3|105831.9|70
1726526920000|2024-09-16 22:48:40|106033.7|105833.7|106023|105836.5|106040.1|105859.1|106011.4|105830.2|62
1726526930000|2024-09-16 22:48:50|106022.1|105837.6|106025.5|105835.8|106026.5|105847.4|106009.1|105833.5|69
1726526940000|2024-09-16 22:49:00|106022|105838.4|106020.8|105850.4|106027.4|105851.4|106016.9|105837.6|69
1726526950000|2024-09-16 22:49:10|106023.9|105848.6|106022.8|105841.9|106030.5|105850|106011|105833.3|73
1726526960000|2024-09-16 22:49:20|106024.6|105841.5|106013|105847.3|106027.9|105847.3|106012.8|105834.8|68
1726526970000|2024-09-16 22:49:30|106021.6|105843.4|106023.6|105847.4|106033.5|105850.9|106008.2|105838.9|64
1726526980000|2024-09-16 22:49:40|106024.9|105846.4|106028.7|105844.1|106036.3|105856.5|106010.3|105839.7|72
1726526990000|2024-09-16 22:49:50|106016.1|105843.9|106028.1|105842.6|106036.4|105855.6|106012.2|105835|72
1726527000000|2024-09-16 22:50:00|106024.1|105851.2|106028.9|105852.3|106040.3|105856.6|106013.2|105838.5|70
1726527010000|2024-09-16 22:50:10|106033.7|105850.6|106033.4|105848.5|106035.4|105859.1|106012.7|105842.4|70
1726527020000|2024-09-16 22:50:20|106032.6|105849.3|106037.3|105844.1|106037.9|105857.1|106022.2|105840.8|59
1726527030000|2024-09-16 22:50:30|106035.9|105845.8|106030.6|105848.4|106040.2|105859.6|106007.1|105840.5|71
1726527040000|2024-09-16 22:50:40|106026.6|105852.3|106042.9|105847.2|106049.3|105858.2|106006.4|105835.4|76
1726527050000|2024-09-16 22:50:50|106039.7|105859.6|106037.2|105842.7|106044.6|105860.4|106020.9|105839.1|73
1726527060000|2024-09-16 22:51:00|106036.4|105844.3|106035.1|105835.1|106044.6|105856.7|106020.5|105835.1|73
1726527070000|2024-09-16 22:51:10|106032.8|105834|106046.8|105847.4|106048.5|105862.7|106024.8|105834|59
1726527080000|2024-09-16 22:51:20|106047.1|105847.1|106031.3|105840.1|106047.6|105863.7|106014.7|105836.2|66
1726527090000|2024-09-16 22:51:30|106035.9|105836.5|106043.6|105853.1|106045.7|105861.3|106013.7|105835.7|71
1726527100000|2024-09-16 22:51:40|106034.1|105856.4|106026.9|105842.5|106043.8|105858.9|106018.2|105833.1|71
1726527110000|2024-09-16 22:51:50|106031.7|105838.3|106033.2|105846.3|106041.1|105856.6|106022.2|105835.5|74
1726527120000|2024-09-16 22:52:00|106032.7|105847.6|106033.7|105840.6|106044.1|105855.9|106015.2|105832.3|69
1726527130000|2024-09-16 22:52:10|106037.5|105843.5|106035|105857|106040.9|105857|106011.3|105832.9|65
1726527140000|2024-09-16 22:52:20|106038|105852.3|106027.2|105837.9|106044.7|105859|106011.5|105833.4|66
1726527150000|2024-09-16 22:52:30|106034.8|105847.9|106035|105855.1|106038.2|105859.5|106015.1|105835.5|69
1726527160000|2024-09-16 22:52:40|106038.8|105854.6|106032|105854|106046.3|105865.4|106013|105836.2|75
1726527170000|2024-09-16 22:52:50|106022.7|105851.1|106029.5|105849.4|106034|105855.3|106011.9|105841.1|68
1726527180000|2024-09-16 22:53:00|106030.4|105842.8|106028.5|105850.7|106037.3|105853.1|106013.9|105840.4|75
1726527190000|2024-09-16 22:53:10|106031.8|105848.7|106022.1|105844.4|106036.4|105855.7|106009.7|105843.4|72
1726527200000|2024-09-16 22:53:20|106029.5|105844.3|106034.3|105851|106038|105858.3|106013.8|105839.9|75
1726527210000|2024-09-16 22:53:30|106033.1|105857.8|106040.2|105841.3|106046.2|105857.8|106008.8|105833.3|70
1726527220000|2024-09-16 22:53:40|106036.2|105838.7|106025.6|105834.2|106040.7|105854.6|106019.1|105832.7|67
1726527230000|2024-09-16 22:53:50|106030.5|105833.3|106039.5|105844.7|106041.6|105848.6|106014.2|105832.3|53
1726527240000|2024-09-16 22:54:00|106029.3|105845.4|106036.1|105845.5|106044.6|105855.1|106018.1|105835.5|69
1726527250000|2024-09-16 22:54:10|106037.4|105844.1|106024|105843|106041.6|105855.1|106024|105841.6|70
1726527260000|2024-09-16 22:54:20|106032.7|105842.8|106034.4|105839|106038.6|105854.6|106009.5|105839|71
1726527270000|2024-09-16 22:54:30|106022.4|105844.1|106022.8|105843.8|106036.1|105856.1|106007.5|105837.1|64
1726527280000|2024-09-16 22:54:40|106030.6|105852|106037|105848.9|106037.7|105855.5|106025.5|105841.9|69
1726527290000|2024-09-16 22:54:50|106033.3|105851.3|106032.2|105844.3|106038.3|105855.7|106022.6|105840.5|70
1726527300000|2024-09-16 22:55:00|106031.8|105843.6|106034.6|105847.6|106044.4|105850.3|106020.3|105833|70
1726527310000|2024-09-16 22:55:10|106031.5|105846.9|106053.6|105866.8|106059.4|105866.8|106010.8|105838.5|69
1726527320000|2024-09-16 22:55:20|106053.3|105858|106037.4|105847.3|106055|105867.9|106024.3|105843.8|66
1726527330000|2024-09-16 22:55:30|106039.7|105846|106023.7|105853.1|106053.9|105871|106016.8|105839.2|69
1726527340000|2024-09-16 22:55:40|106053.6|105853.6|106051.7|105855.1|106054.7|105869.8|106034.5|105846.3|66
1726527350000|2024-09-16 22:55:50|106051.3|105854.7|106047.4|105857.6|106053.3|105866.8|106019.1|105844.1|73
1726527360000|2024-09-16 22:56:00|106041.2|105858.8|106055.8|105868.6|106056.3|105874|106029.1|105848.2|66
1726527370000|2024-09-16 22:56:10|106056.4|105857.5|106050.3|105867.4|106057.6|105875.9|106024.9|105842|63
1726527380000|2024-09-16 22:56:20|106051.6|105851.6|106053.9|105853.9|106056.4|105860|106036|105849.1|54
1726527390000|2024-09-16 22:56:30|106053.1|105853.1|106056|105865.3|106056|105872.3|106024.5|105842.7|69
1726527400000|2024-09-16 22:56:40|106053.6|105865.5|106027.3|105850.8|106057.7|105868.7|106027.3|105850.8|66
1726527410000|2024-09-16 22:56:50|106047.8|105848.8|106058|105867.6|106058.4|105874.9|106036.8|105848.8|70
1726527420000|2024-09-16 22:57:00|106057|105868|106043.5|105854.2|106064.7|105872.5|106043.5|105852.1|70
1726527430000|2024-09-16 22:57:10|106043.2|105854.9|106043.2|105853.8|106063.4|105872.9|106021.3|105845.2|71
1726527440000|2024-09-16 22:57:20|106043|105853.3|106049.2|105859.2|106055|105872|106021.6|105848.1|74
1726527450000|2024-09-16 22:57:30|106048.5|105867.9|106036.4|105850.6|106064.4|105872.3|106031.9|105847.2|72
1726527460000|2024-09-16 22:57:40|106044.3|105848.7|106044.7|105858.7|106048.8|105863.1|106019.5|105844|67
1726527470000|2024-09-16 22:57:50|106040.1|105861|106048|105863.7|106057.6|105865.5|106021.9|105845.5|71
1726527480000|2024-09-16 22:58:00|106048.6|105857.2|106045.1|105856.7|106057.9|105866.2|106040.4|105850.6|59
1726527490000|2024-09-16 22:58:10|106044.7|105856.3|106041|105850.8|106050.1|105865.1|106027.4|105849|67
1726527500000|2024-09-16 22:58:20|106047.4|105847.8|106040.3|105855|106049.8|105866.4|106032.2|105847.6|59
1726527510000|2024-09-16 22:58:30|106044.3|105850|106037.4|105846.5|106055.7|105862.1|106024.1|105844.9|74
1726527520000|2024-09-16 22:58:40|106036.9|105847.3|106039.6|105853.7|106045.5|105862|106023.8|105840.2|74
1726527530000|2024-09-16 22:58:50|106041.1|105851.7|106049|105854.8|106050.8|105862.4|106026|105839.6|65
1726527540000|2024-09-16 22:59:00|106045.1|105868.2|106039.2|105845.5|106053.8|105868.2|106026.7|105841.9|65
1726527550000|2024-09-16 22:59:10|106022.7|105848|106044.3|105844.3|106049.6|105857.4|106017.9|105839.5|63
1726527560000|2024-09-16 22:59:20|106040|105847.9|106042.3|105842.3|106045.8|105854.7|106022.7|105839.1|64
1726527570000|2024-09-16 22:59:30|106042.4|105842.4|106047.9|105847.9|106047.9|105863.3|106021.8|105838.7|60
1726527580000|2024-09-16 22:59:40|106047.8|105847.8|106026.2|105862.5|106052.8|105871.1|106010.5|105838.8|67
1726527590000|2024-09-16 22:59:50|106024.4|105867.6|106043.6|105865.2|106047.4|105869.7|106012.3|105840.9|67
1726527600000|2024-09-16 23:00:00|106042.3|105843.8|106018.2|105855.5|106049.4|105859.4|106018.2|105830.4|79
1726527610000|2024-09-16 23:00:10|106023.6|105850|106015.5|105849.9|106028.1|105859|106005.7|105843.1|64
1726527620000|2024-09-16 23:00:20|106018.9|105848.2|106005.4|105841.1|106030.9|105859.9|106000.1|105840|74
1726527630000|2024-09-16 23:00:30|106019.9|105847|106018.8|105849.2|106034.8|105859.3|106002|105838.2|73
1726527640000|2024-09-16 23:00:40|106014.7|105844.3|106005.7|105849.3|106027.3|105859.1|105991.4|105839.5|74
1726527650000|2024-09-16 23:00:50|105994.4|105848.1|105996.8|105848.3|106013.6|105853.8|105989.8|105840.1|71
1726527660000|2024-09-16 23:01:00|106005.6|105853.4|106009|105851.5|106017.8|105854.1|105997.7|105844.4|69
1726527670000|2024-09-16 23:01:10|106005.6|105849.6|106008.4|105855.3|106014.6|105855.3|105996.5|105843.3|72
1726527680000|2024-09-16 23:01:20|106008.1|105855.9|106005.6|105849.5|106015.5|105856.8|105993.2|105841.6|72
1726527690000|2024-09-16 23:01:30|106007.1|105850.7|106014.6|105853.8|106026.9|105859.7|105992.1|105843.4|76
1726527700000|2024-09-16 23:01:40|106013.7|105853|106014|105851.3|106022|105861.7|105999.3|105847|74
1726527710000|2024-09-16 23:01:50|106020.8|105854.4|106016.6|105859.6|106021.8|105862|106001.7|105844.4|79
1726527720000|2024-09-16 23:02:00|106012.4|105856.2|106008|105851.8|106030.7|105863.5|106004.9|105842.9|75
1726527730000|2024-09-16 23:02:10|106015.8|105849.6|106006.6|105851|106031.1|105865.9|105997.8|105843.3|69
1726527740000|2024-09-16 23:02:20|106018.9|105850.9|106021.1|105850.5|106028.7|105863.2|106001.8|105842.3|70
1726527750000|2024-09-16 23:02:30|106025.2|105852.7|106008.8|105852.7|106029.1|105863.2|106005.5|105842.9|77
1726527760000|2024-09-16 23:02:40|106015.8|105859.2|106007.5|105844.1|106028|105862.5|105997.9|105843.1|71
1726527770000|2024-09-16 23:02:50|106014.6|105848.1|106018.4|105844.3|106023|105864.5|105990.4|105838.8|74
1726527780000|2024-09-16 23:03:00|106012.9|105849.2|106025.4|105860|106038.8|105861.9|106004|105840.4|76
1726527790000|2024-09-16 23:03:10|106031.3|105851.9|106023.4|105848|106033.9|105861|106004.9|105841.8|73
1726527800000|2024-09-16 23:03:20|106026.8|105851.5|106020.4|105860|106030.3|105861.7|106004.3|105843.4|71
1726527810000|2024-09-16 23:03:30|106030.1|105850.1|106022.6|105857.7|106036.2|105864.2|106016.9|105842.7|74
1726527820000|2024-09-16 23:03:40|106026.3|105861.5|106020.6|105858.2|106039|105864.1|106005.7|105841|63
1726527830000|2024-09-16 23:03:50|106024.4|105863.1|106026.3|105856.8|106036.4|105863.9|106006.7|105842.9|72
1726527840000|2024-09-16 23:04:00|106035|105852.1|106046.2|105854.7|106052|105865.7|106016.9|105842.4|74
1726527850000|2024-09-16 23:04:10|106046.4|105854.8|106037.6|105853|106046.8|105869.1|106017.2|105847.6|71
1726527860000|2024-09-16 23:04:20|106023.8|105859|106041.9|105860.4|106042.8|105869.8|106013.9|105848.2|70
1726527870000|2024-09-16 23:04:30|106033.8|105856.3|106038.3|105863.5|106044.2|105870.8|106021.4|105852|75
1726527880000|2024-09-16 23:04:40|106038.4|105861.9|106034.1|105871|106046.5|105871|106018.8|105855.2|71
1726527890000|2024-09-16 23:04:50|106036|105853.9|106042.5|105866.4|106045.7|105874.7|106017.8|105852|74
1726527900000|2024-09-16 23:05:00|106042.3|105866|106043.4|105872.6|106045.8|105873.4|106020.3|105854.2|75
1726527910000|2024-09-16 23:05:10|106021.9|105866.8|106038.1|105858.6|106047.4|105872.5|106019|105852.5|71
1726527920000|2024-09-16 23:05:20|106025.4|105863.6|106033.8|105855.6|106045.1|105873.7|106022.9|105851.5|68
1726527930000|2024-09-16 23:05:30|106038.8|105864|106025|105865.7|106043.3|105871.7|106025|105852.6|27
1726527940000|2024-09-16 23:05:40|106024.8|105865.8|106025.2|105866.7|106032.3|105869.1|106023.4|105854.4|17
1726527950000|2024-09-16 23:05:50|106025.5|105866.4|106023.8|105864.7|106025.5|105866.9|106023.6|105862.7|17
1726527960000|2024-09-16 23:06:00|106023.9|105863.6|106023.9|105864.1|106028.3|105865.2|106022.8|105861.4|23
1726527970000|2024-09-16 23:06:10|106023.3|105865|106031.3|105865.9|106037.1|105867.2|106022.1|105861.4|19
1726527980000|2024-09-16 23:06:20|106032|105862.6|106026.2|105867.9|106035.5|105871.1|106024.4|105856.3|25
1726527990000|2024-09-16 23:06:30|106025.9|105867.3|106045.3|105856|106050.5|105872.2|106020.1|105848.4|59
1726528000000|2024-09-16 23:06:40|106044.4|105855.5|106041|105858|106045.8|105871.3|106011.5|105847.8|78
1726528010000|2024-09-16 23:06:50|106039.8|105856.3|106048.5|105856.9|106049.3|105873.9|106010.8|105847.7|74
1726528020000|2024-09-16 23:07:00|106040.6|105849|106041.5|105864.2|106047.4|105876|106003.8|105849|69
1726528030000|2024-09-16 23:07:10|106044.1|105864.8|106043.8|105863.9|106046.6|105877.4|106012.4|105857|74
1726528040000|2024-09-16 23:07:20|106027.7|105861|106032.2|105877.5|106047|105877.6|106017.8|105851.6|77
1726528050000|2024-09-16 23:07:30|106040.3|105875.8|106041.9|105858.5|106046.9|105880.5|106019.7|105854.8|73
1726528060000|2024-09-16 23:07:40|106038.8|105855.4|106035.9|105854.8|106050.5|105878.7|106012.5|105848.4|72
1726528070000|2024-09-16 23:07:50|106033.4|105854.7|106034.2|105861|106039.9|105868.3|106016.1|105847.5|71
1726528080000|2024-09-16 23:08:00|106031.4|105862.4|106046.5|105865.2|106046.8|105873.5|106014.6|105855.9|69
1726528090000|2024-09-16 23:08:10|106041.2|105860|106043.9|105862.3|106048|105875.1|106021.2|105857.5|72
1726528100000|2024-09-16 23:08:20|106043.3|105864.3|106052.6|105864.2|106058.8|105878.2|106018.5|105853.6|68
1726528110000|2024-09-16 23:08:30|106054.7|105864.1|106058.3|105862.6|106064.7|105912|106032.2|105857.3|71
1726528120000|2024-09-16 23:08:40|106058.1|105864.3|106054.8|105862.8|106074.5|105896.6|106027.1|105858.7|76
1726528130000|2024-09-16 23:08:50|106049.4|105857.2|106045.9|105863.2|106058.6|105876.2|106035.4|105855.5|65
1726528140000|2024-09-16 23:09:00|106043.6|105865.6|106038|105859.3|106048.1|105872.2|106021.4|105847.6|61
1726528150000|2024-09-16 23:09:10|106037.9|105860.7|106032.3|105870.2|106044.5|105870.2|106016.7|105851.9|43
1726528160000|2024-09-16 23:09:20|106027.7|105865.7|106055.9|105855.9|106082.8|105919.6|106023.9|105843.2|54
1726528170000|2024-09-16 23:09:30|106057.2|105857.2|106044.3|105844.3|106057.2|105857.2|106042.5|105842.5|15
1726528180000|2024-09-16 23:09:40|106044.1|105844.1|106047.9|105847.9|106051.1|105851.1|106044.1|105844.1|13
1726528190000|2024-09-16 23:09:50|106047.7|105847.7|106046.8|105846.8|106048.6|105848.6|106046.5|105846.5|7
1726528200000|2024-09-16 23:10:00|106046.7|105846.7|106043.4|105843.4|106059|105859|106040.5|105843.4|28
1726528210000|2024-09-16 23:10:10|106043.3|105843.3|106056|105856|106056.6|105856.6|106038.6|105841.2|20
1726528220000|2024-09-16 23:10:20|106054.3|105857.2|106072.1|105934.7|106084.1|105943.9|106054.3|105857.2|43
1726528230000|2024-09-16 23:10:30|106073.3|105936|106071.6|105943.8|106073.3|105943.8|106071.4|105935.3|9
1726528240000|2024-09-16 23:10:40|106071.7|105936.1|106073.7|105945.6|106074|105945.6|106071.5|105936.1|10
1726528250000|2024-09-16 23:10:50|106031.5|105981.5|106076|105940.8|106079.3|105982.9|106031.5|105937.6|17
1726528260000|2024-09-16 23:11:00|106075.7|105940.6|106081|105942.2|106081|105942.4|106075.7|105940.6|11
1726528270000|2024-09-16 23:11:10|106081.1|105942.3|106082.3|105944.2|106082.3|105944.2|106077.7|105942.2|9
1726528280000|2024-09-16 23:11:20|106084.4|105945.9|106078.5|105944.4|106084.4|105946.7|106077.6|105943.6|15
1726528290000|2024-09-16 23:11:30|106077.4|105943.8|106090.7|105959|106091.6|105959|106077.4|105943.1|17
1726528300000|2024-09-16 23:11:40|106090.5|105951.2|106077.5|105951.3|106091.5|105995.9|106040|105946.2|56
1726528310000|2024-09-16 23:11:50|106084.8|105951.8|106088.8|105958.8|106090|105996.6|106039.9|105948|60
1726528320000|2024-09-16 23:12:00|106082.9|105952.1|106084.8|105954.2|106094.8|105998|106044|105949.5|54
1726528330000|2024-09-16 23:12:10|106089.3|105956.7|106087.3|105957.7|106089.4|105995.7|106042.6|105954|60
1726528340000|2024-09-16 23:12:20|106087.7|105957.5|106048.9|105998.9|106091.5|105998.9|106042.6|105954.3|72
1726528350000|2024-09-16 23:12:30|106049|105999|106088.2|105953.4|106090.7|106000.3|106044.1|105953.4|63
1726528360000|2024-09-16 23:12:40|106083|105954.2|106046.7|105996.7|106093.3|105997.3|106042.3|105953.1|68
1726528370000|2024-09-16 23:12:50|106047.5|105997.5|106089.1|105959.8|106093.1|105999.7|106043.6|105955.7|67
1726528380000|2024-09-16 23:13:00|106090.2|105960.3|106043.1|105993.1|106092.7|105995.5|106039.5|105956.1|71
1726528390000|2024-09-16 23:13:10|106042.7|105992.7|106035.4|105985.4|106085.7|105994.6|106034.9|105950.8|34
1726528400000|2024-09-16 23:13:20|106035.7|105985.7|106048.9|105998.9|106081.6|106001.4|106035.7|105955.8|25
1726528410000|2024-09-16 23:13:30|106047.8|105997.8|106050.1|106000.1|106051.4|106001.4|106044.8|105994.8|67
1726528420000|2024-09-16 23:13:40|106046.7|105996.7|106048.4|105998.4|106051.4|106001.4|106043.7|105993.7|52
1726528430000|2024-09-16 23:13:50|106047.6|105997.6|106047.3|105997.3|106050.9|106000.9|106044.8|105994.8|38
1726528440000|2024-09-16 23:14:00|106047|105997|106050.2|106000.2|106051|106001|106044.9|105994.9|35
1726528450000|2024-09-16 23:14:10|106048.3|105998.3|106048.5|105998.5|106050.8|106000.8|106042.7|105992.7|62
1726528460000|2024-09-16 23:14:20|106046.6|105996.6|106049.3|105999.3|106050.3|106000.3|106044.4|105994.4|37
1726528470000|2024-09-16 23:14:30|106047.8|105997.8|106046.4|105996.4|106052|106002|106045.7|105995.7|60
1726528480000|2024-09-16 23:14:40|106049.3|105999.3|106049.1|105999.1|106051.6|106001.6|106045.7|105995.7|43
1726528490000|2024-09-16 23:14:50|106048.9|105998.9|106049|105999|106049|105999|106048.9|105998.9|2
1726528500000|2024-09-16 23:15:00|106049.2|105999.2|106043.5|105993.5|106051|106001|106043.5|105993.5|28
1726528510000|2024-09-16 23:15:10|106049.5|105999.5|106050.7|106000.7|106050.7|106000.7|106043|105993|16
1726528520000|2024-09-16 23:15:20|106049.5|105999.5|106049.2|105999.2|106049.6|105999.6|106047.6|105997.6|8
1726528530000|2024-09-16 23:15:30|106049.3|105999.3|106047.8|105997.8|106049.6|105999.6|106043.9|105993.9|24
1726528540000|2024-09-16 23:15:40|106049.7|105999.7|106048.8|105998.8|106049.9|105999.9|106043.5|105993.5|57
1726528550000|2024-09-16 23:15:50|106045.4|105995.4|106050.1|106000.1|106050.8|106000.8|106043.2|105993.2|27
1726528560000|2024-09-16 23:16:00|106050.8|106000.8|106048.8|105998.8|106051.1|106001.1|106044|105994|25
1726528570000|2024-09-16 23:16:10|106047.2|105997.2|106047.2|105997.2|106051|106001|106043.7|105993.7|48
1726528580000|2024-09-16 23:16:20|106049.5|105999.5|106039.4|105989.4|106051.1|106001.1|106038.1|105988.1|45
1726528590000|2024-09-16 23:16:30|106038.7|105988.7|106070.3|105870.3|106071|105992.2|106030.9|105868.2|25
1726528600000|2024-09-16 23:16:40|106069.3|105869.3|106038.9|105867.8|106071.7|105883.5|106034.2|105860|76
1726528610000|2024-09-16 23:16:50|106042.2|105869.9|106048.9|105871.6|106053.1|105880.4|106027.1|105861.8|69
1726528620000|2024-09-16 23:17:00|106048.3|105870|106047.6|105876.6|106051.7|105879.2|106028.1|105856.1|61
1726528630000|2024-09-16 23:17:10|106045.9|105878.7|106043.6|105867.3|106051.6|105879.4|106019.8|105856.2|56
1726528640000|2024-09-16 23:17:20|106026.5|105866.4|106032.8|105887.3|106054.7|105887.7|106018.3|105857.8|71
1726528650000|2024-09-16 23:17:30|106016.2|105875.3|106049.8|105873.1|106049.8|105877.8|106015.5|105856.6|70
1726528660000|2024-09-16 23:17:40|106048.5|105875.1|106068.4|105883|106071|105891.4|106033.2|105861.3|74
1726528670000|2024-09-16 23:17:50|106070.7|105885.9|106070.8|105890.2|106075.6|105895.6|106055.3|105874.7|78
1726528680000|2024-09-16 23:18:00|106073.7|105893.5|106073.5|105888.1|106079|105898.4|106058.9|105879.2|77
1726528690000|2024-09-16 23:18:10|106072.7|105889|106061.3|105900|106073.4|105901.6|106048.9|105886|69
1726528700000|2024-09-16 23:18:20|106074.8|105905.9|106078.7|105912.9|106078.9|105913|106059.7|105895.3|76
1726528710000|2024-09-16 23:18:30|106074.5|105908.6|106077.2|105899.9|106083.1|105916.9|106063.3|105893.1|72
1726528720000|2024-09-16 23:18:40|106079.2|105892|106077.2|105892.9|106084.5|105905.2|106064.9|105888.6|66
1726528730000|2024-09-16 23:18:50|106076.7|105893.3|106068|105906.1|106080.8|105907.3|106058.6|105889.5|69
1726528740000|2024-09-16 23:19:00|106065.7|105903.8|106072.8|105899.5|106076.8|105908.5|106062|105894.5|75
1726528750000|2024-09-16 23:19:10|106071.4|105900.3|106071.8|105906.1|106073.8|105910.1|106055.9|105894.5|76
1726528760000|2024-09-16 23:19:20|106072.3|105906.4|106067.7|105907.9|106075.4|105911.6|106059|105889.7|74
1726528770000|2024-09-16 23:19:30|106069.8|105909.9|106069|105909.1|106072.7|105911.4|106054.1|105896.3|76
1726528780000|2024-09-16 23:19:40|106067.8|105908|106059.1|105896.8|106074.1|105912.5|106059.1|105895.9|77
1726528790000|2024-09-16 23:19:50|106067.2|105899.9|106069.5|105903|106073|105905.3|106058.1|105893.6|74
1726528800000|2024-09-16 23:20:00|106070.1|105905.4|106056.9|105891.7|106073.7|105906.3|106050.1|105889.2|75
1726528810000|2024-09-16 23:20:10|106036.6|105888.5|106046.4|105881.1|106061.9|105898.2|106036.6|105881.1|77
1726528820000|2024-09-16 23:20:20|106049|105887.2|106050|105885.4|106055.7|105894.3|106034.3|105878.8|73
1726528830000|2024-09-16 23:20:30|106052.2|105886.8|106051.6|105888.3|106052.7|105888.3|106033.5|105879.6|68
1726528840000|2024-09-16 23:20:40|106053|105889.7|106055.1|105891.2|106060.2|105894|106042.3|105881|77
1726528850000|2024-09-16 23:20:50|106057.9|105894|106051.3|105888.1|106057.9|105895.7|106035.1|105881.4|72
1726528860000|2024-09-16 23:21:00|106048.8|105885.5|106050.2|105888.9|106054.2|105890.9|106036.1|105881.5|72
1726528870000|2024-09-16 23:21:10|106051.7|105888.1|106050.4|105885.5|106058|105892.8|106038.7|105883.3|73
1726528880000|2024-09-16 23:21:20|106051.1|105886.2|106051.5|105889.6|106054.1|105890.2|106041.4|105881.1|71
1726528890000|2024-09-16 23:21:30|106052.1|105886.9|106035|105883.6|106055.5|105893|106035|105879.3|73
1726528900000|2024-09-16 23:21:40|106044|105885.9|106039.1|105881.5|106051.3|105890.6|106037.3|105879.1|68
1726528910000|2024-09-16 23:21:50|106038.9|105881.6|106041.6|105874|106051.8|105887.7|106033.5|105868.6|74
1726528920000|2024-09-16 23:22:00|106039.6|105874.3|106040|105873.6|106046.7|105877.8|106031.4|105867.1|73
1726528930000|2024-09-16 23:22:10|106041.8|105876.6|106051.1|105875.8|106051.1|105878.5|106028.2|105868.1|75
1726528940000|2024-09-16 23:22:20|106044.5|105874.1|106048|105877.6|106052.4|105882.7|106035.4|105868.1|75
1726528950000|2024-09-16 23:22:30|106051.6|105877.7|106042.9|105873.5|106051.6|105881.6|106016.3|105869.7|72
1726528960000|2024-09-16 23:22:40|106044.2|105876|106040.3|105879.3|106049.7|105883.2|106036|105870.9|66
1726528970000|2024-09-16 23:22:50|106042.2|105881.4|106045|105879.4|106045|105885.2|106021.8|105872.1|52
1726528980000|2024-09-16 23:23:00|106045.4|105881|106041.4|105881.3|106048|105881.4|106027.5|105868.5|74
1726528990000|2024-09-16 23:23:10|106035.2|105878.3|106046.5|105883.6|106049.7|105885.6|106034.3|105876|73
1726529000000|2024-09-16 23:23:20|106043.7|105880.8|106040.2|105877.8|106049.7|105885.2|106029.3|105874.1|76
1726529010000|2024-09-16 23:23:30|106045.5|105882.8|106040.8|105877.6|106048.5|105882.8|106033.9|105872.2|74
1726529020000|2024-09-16 23:23:40|106039.9|105877.7|106037.2|105878|106047.7|105883|106034.5|105871.9|74
1726529030000|2024-09-16 23:23:50|106038.9|105878.2|106040.5|105881.2|106047.4|105885.1|106026.9|105874.5|73
1726529040000|2024-09-16 23:24:00|106040.4|105881.4|106040.7|105878.7|106050|105884.8|106032.6|105874.9|74
1726529050000|2024-09-16 23:24:10|106043.3|105882.3|106039.8|105880.6|106046.9|105887.4|106030.7|105876.6|76
1726529060000|2024-09-16 23:24:20|106042.3|105881|106044.9|105885.3|106049.3|105887.2|106026.3|105876.2|75
1726529070000|2024-09-16 23:24:30|106044.3|105883|106041.6|105876.9|106048.4|105885.2|106031.9|105873.9|74
1726529080000|2024-09-16 23:24:40|106042.6|105876.8|106043|105881.5|106045.8|105882.6|106026|105871.7|66
1726529090000|2024-09-16 23:24:50|106042.5|105880|106040.1|105868.5|106047|105881.4|106030.5|105866.3|78
1726529100000|2024-09-16 23:25:00|106038.5|105873|106041.5|105876.6|106043.4|105879.7|106028.5|105866.9|72
1726529110000|2024-09-16 23:25:10|106037.9|105875.5|106031.9|105868.1|106044.5|105878.5|106027.3|105865.5|64
1726529120000|2024-09-16 23:25:20|106031.8|105866.1|106029|105864.9|106042.4|105872.6|106017.8|105862.1|74
1726529130000|2024-09-16 23:25:30|106029.5|105869.1|106039.8|105872.3|106039.8|105873.7|106023.5|105862.6|78
1726529140000|2024-09-16 23:25:40|106037.4|105872.9|106041.1|105875.5|106042.1|105875.8|106023.2|105863|70
1726529150000|2024-09-16 23:25:50|106035.9|105872|106036.8|105871.5|106041|105879.7|106017.4|105868|71
1726529160000|2024-09-16 23:26:00|106037.6|105875.5|106038|105872.5|106042.2|105876.1|106023.8|105863.3|76
1726529170000|2024-09-16 23:26:10|106036.7|105872.1|106030.7|105872.8|106041.8|105878|106021.3|105864.7|76
1726529180000|2024-09-16 23:26:20|106029.8|105877.2|106033.9|105872.3|106038.4|105878.8|106015.3|105865|72
1726529190000|2024-09-16 23:26:30|106032|105875.9|106033.7|105877.2|106040.8|105880.1|106011|105864.9|76
1726529200000|2024-09-16 23:26:40|106034.4|105878.1|106038.6|105879.4|106039.2|105881.5|106018.7|105867.6|72
1726529210000|2024-09-16 23:26:50|106039.6|105881.6|106029.4|105879.5|106039.8|105884.9|106019.6|105872.1|75
1726529220000|2024-09-16 23:27:00|106029.2|105881.6|106038.7|105882.8|106038.8|105883.2|106018.1|105870.3|59
1726529230000|2024-09-16 23:27:10|106032.1|105882|106029.8|105875.7|106037.2|105882.6|106010|105871.3|67
1726529240000|2024-09-16 23:27:20|106032.7|105876.6|106043.7|105885.4|106045.6|105885.4|106018.4|105870.3|70
1726529250000|2024-09-16 23:27:30|106036.6|105884.8|106036.5|105879|106043|105885.7|106027.3|105874|75
1726529260000|2024-09-16 23:27:40|106033.1|105875.5|106034.5|105879.8|106044|105884.3|106021.6|105871.6|76
1726529270000|2024-09-16 23:27:50|106037|105882.4|106023.6|105870.7|106039.6|105884.8|106023.6|105870.7|57
1726529280000|2024-09-16 23:28:00|106031.5|105878.1|106037.3|105876.4|106041.1|105881.3|106020.5|105868.2|78
1726529290000|2024-09-16 23:28:10|106034.3|105873.4|106042.7|105878.1|106042.7|105886.1|106026.5|105871.7|75
1726529300000|2024-09-16 23:28:20|106035.3|105874.3|106026.3|105874.7|106044.9|105883.6|106024.7|105871.3|77
1726529310000|2024-09-16 23:28:30|106035|105877.4|106028.4|105873.1|106040.7|105881.5|106022.2|105871.2|65
1726529320000|2024-09-16 23:28:40|106033|105876.3|106036.3|105878.1|106039.4|105880.7|106019.3|105869.4|78
1726529330000|2024-09-16 23:28:50|106030.7|105876.8|106037.3|105876|106040.2|105880.1|106022.9|105868.4|73
1726529340000|2024-09-16 23:29:00|106035|105876.7|106036.2|105878.1|106040.7|105881|106012.6|105868.7|72
1726529350000|2024-09-16 23:29:10|106035.1|105879.1|106035|105876.8|106038.8|105883.9|106021.6|105869.5|76
1726529360000|2024-09-16 23:29:20|106029.5|105869.2|106024.8|105872.9|106038.3|105883|106021.8|105869.2|74
1726529370000|2024-09-16 23:29:30|106027.2|105871.4|106031.2|105871.6|106039.2|105881.1|106023.7|105869.9|73
1726529380000|2024-09-16 23:29:40|106026|105871.5|106028.7|105873.7|106035.3|105879.4|106020.6|105869.5|73
1726529390000|2024-09-16 23:29:50|106030.3|105873|106034|105876.7|106036.4|105881.9|106022.7|105868.9|73
1726529400000|2024-09-16 23:30:00|106032.4|105874.6|106033.5|105876.7|106034.3|105878.8|106017.4|105866.9|74
1726529410000|2024-09-16 23:30:10|106024.7|105872.3|106032.2|105878.6|106037.5|105884.8|106020.9|105870|77
1726529420000|2024-09-16 23:30:20|106030.6|105878.7|106034|105882|106038.6|105882.9|106015.9|105866.1|73
1726529430000|2024-09-16 23:30:30|106033.3|105879.7|106033.9|105876.3|106038|105879.7|106009.6|105866.8|75
1726529440000|2024-09-16 23:30:40|106027.7|105877|106030.6|105876.3|106037.5|105882.3|106013.4|105869.6|72
1726529450000|2024-09-16 23:30:50|106024.1|105870.5|106052.9|105908.7|106057|105913.2|106012.4|105868.7|75
1726529460000|2024-09-16 23:31:00|106053.8|105912.6|106041.6|105898.6|106061.1|105912.6|106035.1|105837.8|54
1726529470000|2024-09-16 23:31:10|106041.2|105898.7|106054.4|105913.2|106060.9|105913.9|106041|105884.5|20
1726529480000|2024-09-16 23:31:20|106058.8|105912.5|106061.9|105927|106068.3|105927|106044.8|105844.8|35
1726529490000|2024-09-16 23:31:30|106054.2|105921.4|106041.1|105863|106063.8|105967.7|106013.4|105862.8|31
1726529500000|2024-09-16 23:31:40|106037.2|105866.7|106030.2|105863.7|106037.2|105870.9|106013.1|105858.8|67
1726529510000|2024-09-16 23:31:50|106030.4|105863.5|106027.2|105865.7|106034.9|105869.9|106012.8|105855.8|70
1726529520000|2024-09-16 23:32:00|106026.5|105865.9|106022|105867.3|106029.6|105867.8|106018.4|105862.5|29
1726529530000|2024-09-16 23:32:10|106022.5|105867.8|106022.1|105862.7|106032.5|105870.3|106007.4|105858.5|49
1726529540000|2024-09-16 23:32:20|106023.8|105858.9|106021.1|105867.9|106030.9|105869.9|106010.5|105856.5|62
1726529550000|2024-09-16 23:32:30|106016|105863|106029.7|105875.4|106031.3|105876.5|105996.9|105856.4|68
1726529560000|2024-09-16 23:32:40|106028.7|105874.8|106026.1|105878.4|106032.7|105880.8|106008.5|105873.7|72
1726529570000|2024-09-16 23:32:50|106024.1|105876.9|106023.2|105878.7|106030.5|105881.7|106007.5|105871.4|65
1726529580000|2024-09-16 23:33:00|106024.7|105878.4|106029.1|105876.6|106037.6|105882.3|106011.9|105850.2|76
1726529590000|2024-09-16 23:33:10|106027.3|105877.1|106015.9|105878.5|106036.3|105883.6|106014.3|105869.6|71
1726529600000|2024-09-16 23:33:20|106023.6|105874.4|106036|105872.8|106036.5|105882|106009.3|105849.2|77
1726529610000|2024-09-16 23:33:30|106033.7|105872.7|106029|105869.9|106037.4|105881.2|106016|105860.6|70
1726529620000|2024-09-16 23:33:40|106020.3|105866.4|106025.9|105864.4|106034.9|105874.3|106008|105860.6|77
1726529630000|2024-09-16 23:33:50|106031.1|105867|106017.8|105862.4|106031.1|105871.2|106009.7|105860.4|77
1726529640000|2024-09-16 23:34:00|106022.4|105865.8|106023.3|105865.8|106028.7|105869|106009.6|105859|75
1726529650000|2024-09-16 23:34:10|106021.5|105867.3|106015.8|105861.6|106025.1|105867.9|106008.7|105857.9|69
1726529660000|2024-09-16 23:34:20|106013.6|105859.3|106018.1|105864.3|106020.6|105864.3|106004.1|105855.4|73
1726529670000|2024-09-16 23:34:30|106018.5|105861.9|106014.1|105856.2|106023.9|105864.4|106007.6|105854.4|66
1726529680000|2024-09-16 23:34:40|106011.2|105856.7|106014|105861.3|106024.6|105862.5|106005.3|105851.5|79
1726529690000|2024-09-16 23:34:50|106013.7|105860.7|106018.4|105860|106021.9|105866.8|106000.4|105854|72
1726529700000|2024-09-16 23:35:00|106016.9|105862.2|106018.7|105863.7|106022.8|105869.4|106005.7|105858.5|74
1726529710000|2024-09-16 23:35:10|106019.1|105864.5|106020.2|105863.2|106022.6|105866.7|106003.7|105856.3|68
1726529720000|2024-09-16 23:35:20|106016|105859.4|106023.3|105868.8|106026.3|105869.6|106009.7|105858.9|70
1726529730000|2024-09-16 23:35:30|106015.8|105864.3|106049.9|105905.2|106061.5|105931.4|105981.3|105862.8|37
1726529740000|2024-09-16 23:35:40|106049.1|105905|106047.4|105902.3|106052.3|105909.4|106038|105900.7|68
1726529750000|2024-09-16 23:35:50|106050.3|105905.2|106041.1|105903.1|106054.9|105911.5|106040.2|105901.5|72
1726529760000|2024-09-16 23:36:00|106055.7|105908.6|106048.5|105907.7|106058.5|105912.7|106043.8|105903.9|60
1726529770000|2024-09-16 23:36:10|106051.4|105910.5|106042.4|105906|106054.2|105914.6|106042.4|105905.9|71
1726529780000|2024-09-16 23:36:20|106054|105910.6|106049.1|105907.7|106054|105912.1|106040.8|105901.9|75
1726529790000|2024-09-16 23:36:30|106046.8|105907.3|106050.1|105878|106052.7|105915.9|106036|105848.8|72
1726529800000|2024-09-16 23:36:40|106054.1|105870|106039.5|105879.6|106054.1|105886|106027.5|105870|69
1726529810000|2024-09-16 23:36:50|106038.1|105882.3|106029.6|105878.1|106043.7|105887.6|106028.7|105872.7|76
1726529820000|2024-09-16 23:37:00|106039.3|105879.8|106041.8|105882.3|106049|105887.5|106024.3|105873.2|75
1726529830000|2024-09-16 23:37:10|106040.4|105883.3|106044.8|105882.6|106050.9|105888|106032.1|105832.7|76
1726529840000|2024-09-16 23:37:20|106043.3|105882.8|106038.7|105869.1|106045.5|105885.7|106028.6|105846.9|69
1726529850000|2024-09-16 23:37:30|106042.6|105870.3|106031.5|105878.4|106044.5|105886.2|106018.9|105859.4|78
1726529860000|2024-09-16 23:37:40|106033.5|105880.4|106019.7|105879|106038|105889.4|106019.7|105878.7|75
1726529870000|2024-09-16 23:37:50|106038.6|105884.1|106031.2|105881.9|106038.6|105888.1|106021.6|105875.1|71
1726529880000|2024-09-16 23:38:00|106034.2|105884.7|106026.5|105886.5|106038.9|105889.1|106017.8|105879.6|75
1726529890000|2024-09-16 23:38:10|106030.6|105888.7|106031.5|105888.5|106037.8|105891.7|106014.8|105878.9|71
1726529900000|2024-09-16 23:38:20|106027.1|105889.3|106037|105886.2|106037.5|105892.3|106019.2|105883.3|79
1726529910000|2024-09-16 23:38:30|106037.4|105889.1|106033.4|105887.9|106038.6|105890.2|106021.6|105881.8|77
1726529920000|2024-09-16 23:38:40|106033.1|105888.3|106032.1|105889.8|106036.5|105892.3|106016.5|105881.8|75
1726529930000|2024-09-16 23:38:50|106029.7|105887.4|106034.1|105886.7|106036.3|105889.9|106016.9|105880.6|76
1726529940000|2024-09-16 23:39:00|106025.2|105884|106035.6|105860|106044.9|105891|106021.2|105852.2|77
1726529950000|2024-09-16 23:39:10|106031.3|105867.7|106026.4|105874.4|106038.8|105884.8|106011.1|105863.4|77
1726529960000|2024-09-16 23:39:20|106028|105879.8|106017.6|105877.7|106035|105886.5|106012.6|105872|78
1726529970000|2024-09-16 23:39:30|106031.5|105882.3|106028.9|105879.7|106037.2|105888.4|106017.3|105874.4|74
1726529980000|2024-09-16 23:39:40|106029.6|105879.2|106027.3|105883|106036.1|105885.9|106014.6|105874.7|77
1726529990000|2024-09-16 23:39:50|106025.9|105880.3|106019.1|105881.3|106037.3|105889.5|106013.7|105874.5|75
1726530000000|2024-09-16 23:40:00|106027.3|105881.7|106038.8|105876.3|106045|105887.4|106012.1|105858.6|76
1726530010000|2024-09-16 23:40:10|106036.4|105877|106030.9|105888.1|106039.6|105888.1|106023.2|105872.7|76
1726530020000|2024-09-16 23:40:20|106032.3|105888.2|106029.8|105877.2|106037.3|105891.3|106021.5|105873.7|75
1726530030000|2024-09-16 23:40:30|106025.6|105876|106034.6|105879.2|106034.6|105888.6|106012.5|105874.1|77
1726530040000|2024-09-16 23:40:40|106033|105880|106027.2|105886.4|106034.9|105888.8|106011.9|105875.8|77
1726530050000|2024-09-16 23:40:50|106029.2|105887.8|106021.5|105886.1|106029.7|105891.9|106013.4|105881.1|72
1726530060000|2024-09-16 23:41:00|106021.2|105885.8|106018.3|105889.8|106025.3|105894.1|106010.4|105880|64
1726530070000|2024-09-16 23:41:10|106015.7|105887.2|106016|105888.4|106021.9|105928.5|105976.3|105882.4|55
1726530080000|2024-09-16 23:41:20|106016.6|105889.1|106016.2|105889.9|106022.8|105930.7|105969.6|105883.4|66
1726530090000|2024-09-16 23:41:30|106016.6|105886.1|106018.3|105887.1|106022.9|105920.7|105967.5|105880|71
1726530100000|2024-09-16 23:41:40|106019.8|105885.6|106017.2|105876.2|106024.6|105919.7|105969.2|105869.7|58
1726530110000|2024-09-16 23:41:50|106013.3|105878|106026.7|105881.5|106030.8|105884.3|106011.6|105868.4|73
1726530120000|2024-09-16 23:42:00|106025.1|105878.5|106024.8|105880.7|106030.3|105892.6|106012.5|105875.6|71
1726530130000|2024-09-16 23:42:10|106019.5|105882.5|106022.8|105885.4|106026|105891|106014|105877.1|73
1726530140000|2024-09-16 23:42:20|106022.2|105889.6|106020.4|105882.8|106026.9|105894.7|106011.5|105861.3|72
1726530150000|2024-09-16 23:42:30|106022|105880.2|106022.5|105885.1|106030|105888.4|106014.7|105878.7|58
1726530160000|2024-09-16 23:42:40|106022.9|105885.3|106020|105885.8|106024|105888|106013.7|105880.8|67
1726530170000|2024-09-16 23:42:50|106021.7|105887.4|105978.5|105928.5|106025.5|105928.5|105974|105880.5|59
1726530180000|2024-09-16 23:43:00|105976.7|105926.7|105975.1|105925.1|106020|105929.2|105973.7|105885.4|32
1726530190000|2024-09-16 23:43:10|105975.3|105925.3|105975.8|105925.8|106016.8|105927.9|105972.3|105886.3|23
1726530200000|2024-09-16 23:43:20|105973.8|105923.8|105975.9|105925.9|106017.1|105929.7|105969.3|105886|54
1726530210000|2024-09-16 23:43:30|105977.5|105927.5|106016.4|105886.8|106022.3|105928.2|105974.3|105883.8|61
1726530220000|2024-09-16 23:43:40|106015.9|105885.1|106015.8|105887.5|106019.7|105928.7|105968.7|105885.1|46
1726530230000|2024-09-16 23:43:50|106014.6|105887.1|105975.4|105925.4|106017.4|105926.8|105972.5|105884.9|39
1726530240000|2024-09-16 23:44:00|105975.3|105925.3|105976.6|105926.6|106019.5|105928.9|105971.6|105887.4|40
1726530250000|2024-09-16 23:44:10|105976.7|105926.7|105979|105929|106022|105929|105975.2|105891.3|6
1726530260000|2024-09-16 23:44:20|105975.9|105925.9|105974.9|105924.9|105976.8|105926.8|105972|105922|24
1726530270000|2024-09-16 23:44:30|105972.7|105922.7|105973.6|105923.6|106016|105926.3|105970.6|105884|40
1726530280000|2024-09-16 23:44:40|105973.3|105923.3|105972|105922|106027.8|105928.1|105970.2|105885.5|47
1726530290000|2024-09-16 23:44:50|105971.5|105921.5|105974.2|105924.2|105977.6|105927.6|105971.5|105921.5|42
1726530300000|2024-09-16 23:45:00|105973.6|105923.6|105976.1|105926.1|106029.9|105929.5|105972.9|105886.8|48
1726530310000|2024-09-16 23:45:10|105977.4|105927.4|105978.2|105928.2|106017.3|105928.5|105971.4|105886.8|29
1726530320000|2024-09-16 23:45:20|105978.3|105928.3|105980.7|105930.7|106019.2|105932.4|105973.5|105888.3|46
1726530330000|2024-09-16 23:45:30|105980.4|105930.4|106017.3|105889.4|106027.2|105931.1|105975.7|105884.5|61
1726530340000|2024-09-16 23:45:40|106017.1|105889.1|105973.1|105923.1|106017.1|105926.1|105971.3|105885.8|41
1726530350000|2024-09-16 23:45:50|105973.7|105923.7|105976|105926|105977.5|105927.5|105973.1|105923.1|18
1726530360000|2024-09-16 23:46:00|105975.5|105925.5|106013.7|105887.2|106036.5|105930.8|105974.3|105844.3|54
1726530370000|2024-09-16 23:46:10|106013|105883.5|105973.5|105923.5|106019.4|105927.6|105969.2|105883.5|48
1726530380000|2024-09-16 23:46:20|105973.3|105923.3|105972|105922|105976.5|105926.5|105967.2|105917.2|28
1726530390000|2024-09-16 23:46:30|105972.4|105922.4|105962.2|105912.2|106013.3|105923.1|105957.2|105858.9|69
1726530400000|2024-09-16 23:46:40|105963.5|105913.5|105961.7|105911.7|105965.7|105915.7|105958.1|105908.1|49
1726530410000|2024-09-16 23:46:50|105961.5|105911.5|105963.5|105913.5|106008.1|105914.8|105953.3|105854.5|44
1726530420000|2024-09-16 23:47:00|105964.3|105914.3|105972.5|105922.5|106024.5|105922.5|105962.2|105874.8|63
1726530430000|2024-09-16 23:47:10|105973.5|105923.5|106019|105881.7|106025.8|105926.8|105966.5|105859.4|66
1726530440000|2024-09-16 23:47:20|106014.7|105877.4|106019.9|105881|106027|105930.9|105970.9|105877.4|73
1726530450000|2024-09-16 23:47:30|106021.3|105887.2|106018|105884.1|106024.4|105930.8|105976.6|105871.3|74
1726530460000|2024-09-16 23:47:40|105978.6|105928.6|106018.3|105892.9|106021.1|105931.7|105973.8|105885.8|56
1726530470000|2024-09-16 23:47:50|106018.5|105893.1|105975.9|105925.9|106019.5|105931.3|105972.6|105889.3|37
1726530480000|2024-09-16 23:48:00|105978.5|105928.5|106010.7|105879.1|106023.7|105933.1|105972.9|105856.6|64
1726530490000|2024-09-16 23:48:10|106010.9|105879.3|105969.3|105919.3|106018.4|105922|105966.7|105879.1|46
1726530500000|2024-09-16 23:48:20|105969.1|105919.1|105966.6|105916.6|106008.7|105919.7|105963.3|105874.4|28
1726530510000|2024-09-16 23:48:30|105967|105917|105958.4|105908.4|106012.9|105919.3|105956.2|105852.2|62
1726530520000|2024-09-16 23:48:40|105960.2|105910.2|105955.5|105905.5|106002.8|105915.5|105955.3|105874.8|57
1726530530000|2024-09-16 23:48:50|105958.5|105908.5|105958.3|105908.3|105964.3|105914.3|105952.8|105902.8|42
1726530540000|2024-09-16 23:49:00|105958.5|105908.5|105957.6|105907.6|105962.2|105912.2|105951.8|105901.8|62
1726530550000|2024-09-16 23:49:10|105957.3|105907.3|105967|105917|105967.1|105917.1|105954.9|105904.9|35
1726530560000|2024-09-16 23:49:20|105967.6|105917.6|105961.6|105911.6|105968|105918|105957.7|105907.7|42
1726530570000|2024-09-16 23:49:30|105963.8|105913.8|105953.5|105903.5|105965.7|105915.7|105953.5|105903.5|49
1726530580000|2024-09-16 23:49:40|105953.2|105903.2|105956.2|105906.2|105964.3|105914.3|105953.2|105903.2|54
1726530590000|2024-09-16 23:49:50|105957.2|105907.2|105958.7|105908.7|105962.1|105912.1|105955.8|105905.8|36
1726530600000|2024-09-16 23:50:00|105959.9|105909.9|105957.2|105907.2|105964.4|105914.4|105953.4|105903.4|47
1726530610000|2024-09-16 23:50:10|105955.5|105905.5|105952.5|105902.5|105957.1|105907.1|105947.4|105897.4|47
1726530620000|2024-09-16 23:50:20|105955.1|105905.1|105954.8|105904.8|105955.7|105905.7|105951.7|105901.7|38
1726530630000|2024-09-16 23:50:30|105955|105905|105955.5|105905.5|105957.1|105907.1|105953.9|105903.9|21
1726530640000|2024-09-16 23:50:40|105954.2|105904.2|105955.6|105905.6|105956.8|105906.8|105952.7|105902.7|37
1726530650000|2024-09-16 23:50:50|105955.8|105905.8|105955.1|105905.1|105957.2|105907.2|105952.8|105902.8|22
1726530660000|2024-09-16 23:51:00|105955.3|105905.3|105955|105905|105955.3|105905.3|105953.4|105903.4|9
1726530670000|2024-09-16 23:51:10|105954.9|105904.9|105954.4|105904.4|105955.4|105905.4|105952|105902|18
1726530680000|2024-09-16 23:51:20|105954.3|105904.3|105961.4|105911.4|105964.6|105914.6|105951.5|105901.5|38
1726530690000|2024-09-16 23:51:30|105961.1|105911.1|105960.8|105910.8|105964|105914|105957|105907|24
1726530700000|2024-09-16 23:51:40|105958.5|105908.5|105959.1|105909.1|105963.6|105913.6|105956.8|105906.8|34
1726530710000|2024-09-16 23:51:50|105959.2|105909.2|105960.3|105910.3|105968.6|105918.6|105954.5|105904.5|35
1726530720000|2024-09-16 23:52:00|105958|105908|105962.8|105912.8|105963.6|105913.6|105958|105908|34
1726530730000|2024-09-16 23:52:10|105962.3|105912.3|105967.7|105917.7|105972|105922|105960.7|105910.7|32
1726530740000|2024-09-16 23:52:20|105968|105918|105967.5|105917.5|105968.7|105918.7|105966.9|105916.9|21
1726530750000|2024-09-16 23:52:30|105969.8|105919.8|105968.8|105918.8|105970.1|105920.1|105967.4|105917.4|13
1726530760000|2024-09-16 23:52:40|105968.4|105918.4|105969.2|105919.2|105969.2|105919.2|105968.4|105918.4|6
1726530770000|2024-09-16 23:52:50|105968.9|105918.9|105972.1|105922.1|105973.8|105923.8|105968.9|105918.9|25
1726530780000|2024-09-16 23:53:00|105972.5|105922.5|105972.5|105922.5|105972.5|105922.5|105972.5|105922.5|1
1726530790000|2024-09-16 23:53:10|105972.1|105922.1|105970.5|105920.5|105974.7|105924.7|105970.2|105920.2|41
1726530800000|2024-09-16 23:53:20|105971.2|105921.2|105973.7|105923.7|105977.7|105927.7|105970.9|105920.9|21
1726530810000|2024-09-16 23:53:30|105973.2|105923.2|105973.6|105923.6|105973.6|105923.6|105972.5|105922.5|4
1726530820000|2024-09-16 23:53:40|105973.7|105923.7|105975.7|105925.7|105979.5|105929.5|105973.3|105923.3|44
1726530830000|2024-09-16 23:53:50|105976.2|105926.2|105974.4|105924.4|105976.2|105926.2|105974.3|105924.3|6
1726530840000|2024-09-16 23:54:00|105974.1|105924.1|105973.7|105923.7|105974.1|105924.1|105973.7|105923.7|3
1726530850000|2024-09-16 23:54:10|105973.5|105923.5|105973.5|105923.5|105973.5|105923.5|105973.5|105923.5|1
1726530860000|2024-09-16 23:54:20|105973.6|105923.6|105978.4|105928.4|105979|105929|105973.6|105923.6|23
1726530870000|2024-09-16 23:54:30|105978.2|105928.2|105977.7|105927.7|105978.3|105928.3|105977.7|105927.7|3
1726530880000|2024-09-16 23:54:40|105977.9|105927.9|105978.3|105928.3|105980.5|105930.5|105972.7|105922.7|28
1726530890000|2024-09-16 23:54:50|105977.3|105927.3|105978.1|105928.1|105979.5|105929.5|105976.6|105926.6|18
1726530900000|2024-09-16 23:55:00|105976.1|105926.1|105978.8|105928.8|105978.8|105928.8|105976.1|105926.1|7
1726530910000|2024-09-16 23:55:10|105978.6|105928.6|105977|105927|105978.7|105928.7|105976.9|105926.9|5
1726530920000|2024-09-16 23:55:20|105978.6|105928.6|105974.6|105924.6|105982.2|105932.2|105974.6|105924.6|12
1726530930000|2024-09-16 23:55:30|105976.9|105926.9|105982|105932|105982|105932|105976.9|105926.9|5
1726530940000|2024-09-16 23:55:40|105980.7|105930.7|105975.3|105925.3|105982.1|105932.1|105974.6|105924.6|12
1726530950000|2024-09-16 23:55:50|105978|105928|105974.3|105924.3|105978|105928|105974.3|105924.3|4
1726530960000|2024-09-16 23:56:00|105974.5|105924.5|105975.9|105925.9|105978|105928|105974.5|105924.5|10
1726530970000|2024-09-16 23:56:10|105975.4|105925.4|105976.2|105926.2|105976.8|105926.8|105975.4|105925.4|7
1726530980000|2024-09-16 23:56:20|105976.5|105926.5|105976.5|105926.5|105976.5|105926.5|105975.4|105925.4|5
1726530990000|2024-09-16 23:56:30|105976.3|105926.3|105958.8|105908.8|105976.9|105926.9|105958.8|105908.8|30
1726531000000|2024-09-16 23:56:40|105956|105906|105969.2|105919.2|105969.2|105919.2|105956|105906|45
1726531010000|2024-09-16 23:56:50|105966.8|105916.8|105962.7|105912.7|105969.4|105919.4|105960.7|105910.7|45
1726531020000|2024-09-16 23:57:00|105962.1|105912.1|105959.2|105909.2|105964.5|105914.5|105959.2|105909.2|25
1726531030000|2024-09-16 23:57:10|105959.8|105909.8|105958.2|105908.2|105959.8|105909.8|105958.1|105908.1|10
1726531040000|2024-09-16 23:57:20|105958.5|105908.5|105953.5|105903.5|105958.5|105908.5|105952.8|105902.8|25
1726531050000|2024-09-16 23:57:30|105955|105905|105945.6|105895.6|105955|105905|105945.5|105895.5|15
1726531060000|2024-09-16 23:57:40|105945.9|105895.9|105939.6|105889.6|105948.1|105898.1|105939.6|105889.6|42
1726531070000|2024-09-16 23:57:50|105944.1|105894.1|105938.9|105888.9|105944.1|105894.1|105930|105880|41
1726531080000|2024-09-16 23:58:00|105940.7|105890.7|105938.4|105888.4|105941.9|105891.9|105935.4|105885.4|19
1726531090000|2024-09-16 23:58:10|105938.3|105888.3|105938.1|105888.1|105938.4|105888.4|105938|105888|4
1726531100000|2024-09-16 23:58:20|105938.4|105888.4|105939.6|105889.6|105942.1|105892.1|105938.4|105888.4|20
1726531110000|2024-09-16 23:58:30|105940.1|105890.1|105941|105891|105941.6|105891.6|105940|105890|7
1726531120000|2024-09-16 23:58:40|105940.9|105890.9|105940.9|105890.9|105942.7|105892.7|105939.3|105889.3|15
1726531130000|2024-09-16 23:58:50|105941.2|105891.2|105939.3|105889.3|105941.5|105891.5|105939.3|105889.3|19
1726531140000|2024-09-16 23:59:00|105940.5|105890.5|105940.5|105890.5|105940.9|105890.9|105940.3|105890.3|11
1726531150000|2024-09-16 23:59:10|105940.7|105890.7|105938.7|105888.7|105941|105891|105938.7|105888.7|6
1726531160000|2024-09-16 23:59:20|105938.3|105888.3|105945.7|105895.7|105945.7|105895.7|105938.3|105888.3|8
1726531170000|2024-09-16 23:59:30|105944.4|105894.4|105946.3|105896.3|105946.9|105896.9|105944|105894|10
1726531180000|2024-09-16 23:59:40|105945.6|105895.6|105948.4|105898.4|105950|105900|105944.9|105894.9|16
1726531190000|2024-09-16 23:59:50|105947.5|105897.5|105953.1|105903.1|105954.1|105904.1|105947.5|105897.5|22
1726531200000|2024-09-17 00:00:00|105953.6|105903.6|105952.5|105902.5|105960.8|105910.8|105951.5|105901.5|54
1726531210000|2024-09-17 00:00:10|105952.8|105902.8|105956.4|105906.4|105958.3|105908.3|105949.8|105899.8|60
1726531220000|2024-09-17 00:00:20|105956.1|105906.1|105946.6|105896.6|105957.7|105907.7|105944.7|105894.7|31
1726531230000|2024-09-17 00:00:30|105942.9|105892.9|105937.9|105887.9|105943.9|105893.9|105933.5|105883.5|62
1726531240000|2024-09-17 00:00:40|105938|105888|105945.3|105895.3|105946.2|105896.2|105937.7|105887.7|37
1726531250000|2024-09-17 00:00:50|105947.8|105897.8|105945.8|105895.8|105953.9|105903.9|105943.1|105893.1|49
1726531260000|2024-09-17 00:01:00|105944|105894|105937.2|105887.2|105947.1|105897.1|105936.8|105886.8|26
1726531270000|2024-09-17 00:01:10|105938.3|105888.3|105939.6|105889.6|105943.6|105893.6|105938.3|105888.3|26
1726531280000|2024-09-17 00:01:20|105939.7|105889.7|105939.4|105889.4|105939.7|105889.7|105939.3|105889.3|9
1726531290000|2024-09-17 00:01:30|105939.5|105889.5|105940.1|105890.1|105940.1|105890.1|105939.3|105889.3|10
1726531300000|2024-09-17 00:01:40|105938.7|105888.7|105941.5|105891.5|105942.7|105892.7|105935|105885|41
1726531310000|2024-09-17 00:01:50|105941.7|105891.7|105938.1|105888.1|105941.9|105891.9|105938.1|105888.1|17
1726531320000|2024-09-17 00:02:00|105937.1|105887.1|105951.8|105901.8|105952.4|105902.4|105936.8|105886.8|21
1726531330000|2024-09-17 00:02:10|105952.6|105902.6|105951.2|105901.2|105953.3|105903.3|105949.6|105899.6|29
1726531340000|2024-09-17 00:02:20|105951.8|105901.8|105959.1|105909.1|105961|105911|105950.1|105900.1|20
1726531350000|2024-09-17 00:02:30|105964.7|105914.7|105960.7|105910.7|105969.9|105919.9|105959.4|105909.4|58
1726531360000|2024-09-17 00:02:40|105959.7|105909.7|105965.8|105915.8|105967|105917|105958.5|105908.5|47
1726531370000|2024-09-17 00:02:50|105964.1|105914.1|105961|105911|105969.4|105919.4|105960|105910|54
1726531380000|2024-09-17 00:03:00|105959.6|105909.6|105952.3|105902.3|105963.8|105913.8|105951.1|105901.1|58
1726531390000|2024-09-17 00:03:10|105953.6|105903.6|105952|105902|105955.3|105905.3|105950.1|105900.1|25
1726531400000|2024-09-17 00:03:20|105951.9|105901.9|105953.1|105903.1|105953.2|105903.2|105949.2|105899.2|42
1726531410000|2024-09-17 00:03:30|105952.2|105902.2|105950|105900|105957.8|105907.8|105947.6|105897.6|59
1726531420000|2024-09-17 00:03:40|105951.4|105901.4|105949.7|105899.7|105951.4|105901.4|105942.5|105892.5|43
1726531430000|2024-09-17 00:03:50|105950.7|105900.7|105948.8|105898.8|105954.1|105904.1|105947.9|105897.9|33
1726531440000|2024-09-17 00:04:00|105947.1|105897.1|105941|105891|105947.1|105897.1|105938.9|105888.9|44
1726531450000|2024-09-17 00:04:10|105941.8|105891.8|105942.8|105892.8|105942.8|105892.8|105941.8|105891.8|4
1726531460000|2024-09-17 00:04:20|105942.3|105892.3|105938.9|105888.9|105942.3|105892.3|105938.6|105888.6|18
1726531470000|2024-09-17 00:04:30|105940.1|105890.1|105940.7|105890.7|105940.7|105890.7|105939|105889|7
1726531480000|2024-09-17 00:04:40|105941.8|105891.8|105943.7|105893.7|105943.7|105893.7|105936.6|105886.6|21
1726531490000|2024-09-17 00:04:50|105944.2|105894.2|105944.1|105894.1|105945.5|105895.5|105938|105888|44
1726531500000|2024-09-17 00:05:00|105943.2|105893.2|105934.4|105884.4|105943.2|105893.2|105934.2|105884.2|26
1726531510000|2024-09-17 00:05:10|105932.9|105882.9|105937|105887|105938.5|105888.5|105931.5|105881.5|29
1726531520000|2024-09-17 00:05:20|105938.2|105888.2|105942.7|105892.7|105947.1|105897.1|105938.1|105888.1|33
1726531530000|2024-09-17 00:05:30|105944.4|105894.4|105948.3|105898.3|105948.3|105898.3|105939.2|105889.2|34
1726531540000|2024-09-17 00:05:40|105947.9|105897.9|105949|105899|105951.4|105901.4|105947.1|105897.1|45
1726531550000|2024-09-17 00:05:50|105948.3|105898.3|105951.7|105901.7|105960.8|105910.8|105948.2|105898.2|68
1726531560000|2024-09-17 00:06:00|105951.5|105901.5|105959.3|105909.3|105959.3|105909.3|105949.8|105899.8|34
1726531570000|2024-09-17 00:06:10|105960.1|105910.1|105956.5|105906.5|105962.7|105912.7|105953.3|105903.3|69
1726531580000|2024-09-17 00:06:20|105956.4|105906.4|105951.3|105901.3|105960.4|105910.4|105951.3|105901.3|45
1726531590000|2024-09-17 00:06:30|105948.6|105898.6|105954.5|105904.5|105956.3|105906.3|105948.5|105898.5|43
1726531600000|2024-09-17 00:06:40|105954.4|105904.4|105955.2|105905.2|105956.5|105906.5|105948.6|105898.6|56
1726531610000|2024-09-17 00:06:50|105954.9|105904.9|105951.6|105901.6|105956.4|105906.4|105949.2|105899.2|49
1726531620000|2024-09-17 00:07:00|105950.7|105900.7|105931.6|105881.6|105954.8|105904.8|105931.6|105881.6|46
1726531630000|2024-09-17 00:07:10|105932.2|105882.2|105938.2|105888.2|105939.6|105889.6|105931.1|105881.1|36
1726531640000|2024-09-17 00:07:20|105937.9|105887.9|105937.4|105887.4|105941.1|105891.1|105936.6|105886.6|13
1726531650000|2024-09-17 00:07:30|105937.8|105887.8|105940.4|105890.4|105941.4|105891.4|105935.1|105885.1|22
1726531660000|2024-09-17 00:07:40|105940.5|105890.5|105943.7|105893.7|105944.1|105894.1|105940|105890|19
1726531670000|2024-09-17 00:07:50|105943.4|105893.4|105941.9|105891.9|105944.3|105894.3|105939|105889|24
1726531680000|2024-09-17 00:08:00|105941.7|105891.7|105939.3|105889.3|105941.9|105891.9|105931.5|105881.5|43
1726531690000|2024-09-17 00:08:10|105939.1|105889.1|105932.6|105882.6|105939.9|105889.9|105930.5|105880.5|54
1726531700000|2024-09-17 00:08:20|105932.3|105882.3|105937.2|105887.2|105937.2|105887.2|105931.6|105881.6|13
1726531710000|2024-09-17 00:08:30|105940|105890|105934.8|105884.8|105940|105890|105932.6|105882.6|44
1726531720000|2024-09-17 00:08:40|105933.2|105883.2|105937|105887|105938|105888|105932.6|105882.6|37
1726531730000|2024-09-17 00:08:50|105937.4|105887.4|105934|105884|105937.7|105887.7|105929|105879|59
1726531740000|2024-09-17 00:09:00|105934.7|105884.7|105930.6|105880.6|105935.1|105885.1|105929|105879|33
1726531750000|2024-09-17 00:09:10|105933.3|105883.3|105922.5|105872.5|105934.6|105884.6|105915.8|105865.8|56
1726531760000|2024-09-17 00:09:20|105923.4|105873.4|105926.9|105876.9|105928.1|105878.1|105921.5|105871.5|44
1726531770000|2024-09-17 00:09:30|105929.4|105879.4|105919.4|105869.4|105929.4|105879.4|105907|105857|58
1726531780000|2024-09-17 00:09:40|105919.1|105869.1|105926.6|105876.6|105929.2|105879.2|105919.1|105869.1|33
1726531790000|2024-09-17 00:09:50|105927|105877|105924.3|105874.3|105927.8|105877.8|105923|105873|12
1726531800000|2024-09-17 00:10:00|105923.5|105873.5|105918.4|105868.4|105923.5|105873.5|105914|105864|36
1726531810000|2024-09-17 00:10:10|105914.2|105864.2|105928|105878|105928|105878|105911.6|105861.6|31
1726531820000|2024-09-17 00:10:20|105927.8|105877.8|105929|105879|105929.3|105879.3|105919|105869|30
1726531830000|2024-09-17 00:10:30|105929.2|105879.2|105931.4|105881.4|105936.9|105886.9|105924.9|105874.9|34
1726531840000|2024-09-17 00:10:40|105931.3|105881.3|105930.2|105880.2|105933.3|105883.3|105926.5|105876.5|49
1726531850000|2024-09-17 00:10:50|105930.7|105880.7|105936.7|105886.7|105937.7|105887.7|105930.5|105880.5|20
1726531860000|2024-09-17 00:11:00|105937.5|105887.5|105938.9|105888.9|105940.4|105890.4|105934.7|105884.7|23
1726531870000|2024-09-17 00:11:10|105940.3|105890.3|105935.7|105885.7|105940.3|105890.3|105933.6|105883.6|30
1726531880000|2024-09-17 00:11:20|105935.5|105885.5|105931.7|105881.7|105937.6|105887.6|105930.4|105880.4|42
1726531890000|2024-09-17 00:11:30|105926|105876|105937.7|105887.7|105944.8|105894.8|105926|105876|33
1726531900000|2024-09-17 00:11:40|105937.6|105887.6|105939.3|105889.3|105939.3|105889.3|105937.1|105887.1|12
1726531910000|2024-09-17 00:11:50|105939.5|105889.5|105934.4|105884.4|105941.8|105891.8|105934.4|105884.4|22
1726531920000|2024-09-17 00:12:00|105936.9|105886.9|105938.9|105888.9|105939.9|105889.9|105930.8|105880.8|40
1726531930000|2024-09-17 00:12:10|105935.6|105885.6|105931.6|105881.6|105939.2|105889.2|105928.7|105878.7|42
1726531940000|2024-09-17 00:12:20|105932|105882|105941.5|105891.5|105941.5|105891.5|105928.4|105878.4|35
1726531950000|2024-09-17 00:12:30|105939.9|105889.9|105943.6|105893.6|105944|105894|105938.5|105888.5|42
1726531960000|2024-09-17 00:12:40|105943.7|105893.7|105949.6|105899.6|105950.6|105900.6|105943.7|105893.7|10
1726531970000|2024-09-17 00:12:50|105949.8|105899.8|105949.1|105899.1|105952.2|105902.2|105949.1|105899.1|15
1726531980000|2024-09-17 00:13:00|105949.2|105899.2|105950.5|105900.5|105950.8|105900.8|105946|105896|25
1726531990000|2024-09-17 00:13:10|105951.6|105901.6|105950.8|105900.8|105952.4|105902.4|105949.4|105899.4|15
1726532000000|2024-09-17 00:13:20|105950.9|105900.9|105949.9|105899.9|105950.9|105900.9|105946.9|105896.9|10
1726532010000|2024-09-17 00:13:30|105949.6|105899.6|105947.4|105897.4|105951.5|105901.5|105944.3|105894.3|9
1726532020000|2024-09-17 00:13:40|105947.7|105897.7|105960.3|105910.3|105965.4|105915.4|105946.5|105896.5|47
1726532030000|2024-09-17 00:13:50|105954.5|105904.5|105960.9|105910.9|105967.3|105917.3|105954.1|105904.1|49
1726532040000|2024-09-17 00:14:00|105961.1|105911.1|105962|105912|105965.9|105915.9|105961.1|105911.1|46
1726532050000|2024-09-17 00:14:10|105961.5|105911.5|105962.8|105912.8|105963.6|105913.6|105960.6|105910.6|40
1726532060000|2024-09-17 00:14:20|105962.6|105912.6|105963.8|105913.8|105963.8|105913.8|105960.8|105910.8|6
1726532070000|2024-09-17 00:14:30|105963.7|105913.7|105958.9|105908.9|105963.7|105913.7|105957.7|105907.7|28
1726532080000|2024-09-17 00:14:40|105959|105909|105957.6|105907.6|105959.1|105909.1|105955.6|105905.6|11
1726532090000|2024-09-17 00:14:50|105957.9|105907.9|105950.8|105900.8|105957.9|105907.9|105950.7|105900.7|13
1726532100000|2024-09-17 00:15:00|105954.7|105904.7|105954.1|105904.1|105963|105913|105948.1|105898.1|44
1726532110000|2024-09-17 00:15:10|105953.8|105903.8|105952|105902|105953.9|105903.9|105951.7|105901.7|16
1726532120000|2024-09-17 00:15:20|105950.6|105900.6|105946.3|105896.3|105958.5|105908.5|105945.4|105895.4|32
1726532130000|2024-09-17 00:15:30|105946.8|105896.8|105950.6|105900.6|105955.8|105905.8|105946.8|105896.8|19
1726532140000|2024-09-17 00:15:40|105950.8|105900.8|105963.7|105913.7|105964.5|105914.5|105946.7|105896.7|41
1726532150000|2024-09-17 00:15:50|105963.8|105913.8|105955.2|105905.2|105963.8|105913.8|105954.4|105904.4|31
1726532160000|2024-09-17 00:16:00|105955.7|105905.7|105961.7|105911.7|105961.7|105911.7|105951.1|105901.1|22
1726532170000|2024-09-17 00:16:10|105964.9|105914.9|105964.4|105914.4|105968.7|105918.7|105961.8|105911.8|61
1726532180000|2024-09-17 00:16:20|105963.6|105913.6|105962.8|105912.8|105964.3|105914.3|105961.7|105911.7|34
1726532190000|2024-09-17 00:16:30|105962.2|105912.2|105960.6|105910.6|105963.8|105913.8|105958.7|105908.7|26
1726532200000|2024-09-17 00:16:40|105961.2|105911.2|105962.1|105912.1|105964.1|105914.1|105959.5|105909.5|16
1726532210000|2024-09-17 00:16:50|105961.9|105911.9|105963.2|105913.2|105963.2|105913.2|105961.9|105911.9|4
1726532220000|2024-09-17 00:17:00|105964.3|105914.3|105964.9|105914.9|105966.2|105916.2|105963.2|105913.2|21
1726532230000|2024-09-17 00:17:10|105964.7|105914.7|105966.6|105916.6|105966.7|105916.7|105961|105911|28
1726532240000|2024-09-17 00:17:20|105964.8|105914.8|105964.3|105914.3|105967.4|105917.4|105963.2|105913.2|43
1726532250000|2024-09-17 00:17:30|105963.4|105913.4|105960.6|105910.6|105965.9|105915.9|105958|105908|28
1726532260000|2024-09-17 00:17:40|105961.4|105911.4|105962.7|105912.7|105964|105914|105960.3|105910.3|42
1726532270000|2024-09-17 00:17:50|105961|105911|105964.1|105914.1|105967|105917|105957.6|105907.6|45
1726532280000|2024-09-17 00:18:00|105962.6|105912.6|105962.8|105912.8|105964|105914|105961.2|105911.2|9
1726532290000|2024-09-17 00:18:10|105960.6|105910.6|105962.1|105912.1|105962.1|105912.1|105960.6|105910.6|2
1726532300000|2024-09-17 00:18:20|105960.9|105910.9|105956.3|105906.3|105963.2|105913.2|105956.1|105906.1|25
1726532310000|2024-09-17 00:18:30|105956.1|105906.1|105964.3|105914.3|105967.1|105917.1|105954.7|105904.7|17
1726532320000|2024-09-17 00:18:40|105964.2|105914.2|105961.8|105911.8|105965|105915|105960.5|105910.5|25
1726532330000|2024-09-17 00:18:50|105960.6|105910.6|105961.1|105911.1|105962.3|105912.3|105959.8|105909.8|11
1726532340000|2024-09-17 00:19:00|105961.6|105911.6|105960.8|105910.8|105964.6|105914.6|105956.5|105906.5|50
1726532350000|2024-09-17 00:19:10|105959.6|105909.6|105957.6|105907.6|105961.5|105911.5|105956.1|105906.1|21
1726532360000|2024-09-17 00:19:20|105957.5|105907.5|105957.8|105907.8|105958.2|105908.2|105955.4|105905.4|14
1726532370000|2024-09-17 00:19:30|105957.7|105907.7|105955.5|105905.5|105957.7|105907.7|105955.4|105905.4|4
1726532380000|2024-09-17 00:19:40|105955.6|105905.6|105972.2|105922.2|105972.4|105922.4|105955.6|105905.6|12
1726532390000|2024-09-17 00:19:50|105970.8|105920.8|105971.5|105921.5|105973.8|105923.8|105965.8|105915.8|50
1726532400000|2024-09-17 00:20:00|105972.7|105922.7|105971.6|105921.6|105972.7|105922.7|105968.4|105918.4|20
1726532410000|2024-09-17 00:20:10|105971.5|105921.5|105967.5|105917.5|105971.6|105921.6|105965.3|105915.3|35
1726532420000|2024-09-17 00:20:20|105969|105919|105969.1|105919.1|105970|105920|105967.9|105917.9|12
1726532430000|2024-09-17 00:20:30|105969.2|105919.2|105969.3|105919.3|105969.3|105919.3|105969.2|105919.2|2
1726532440000|2024-09-17 00:20:40|105968.9|105918.9|105971.5|105921.5|105971.5|105921.5|105964.8|105914.8|16
1726532450000|2024-09-17 00:20:50|105970.3|105920.3|105968.7|105918.7|105972.7|105922.7|105968.7|105918.7|14
1726532460000|2024-09-17 00:21:00|105969.9|105919.9|105963.7|105913.7|105969.9|105919.9|105961.5|105911.5|23
1726532470000|2024-09-17 00:21:10|105963.2|105913.2|105964.2|105914.2|105964.2|105914.2|105963.2|105913.2|3
1726532480000|2024-09-17 00:21:20|105965|105915|105965.5|105915.5|105965.5|105915.5|105963.9|105913.9|9
1726532490000|2024-09-17 00:21:30|105966.1|105916.1|105964.7|105914.7|105966.5|105916.5|105964.1|105914.1|9
1726532500000|2024-09-17 00:21:40|105964.8|105914.8|105964.7|105914.7|105965.5|105915.5|105964.4|105914.4|8
1726532510000|2024-09-17 00:21:50|105963.9|105913.9|105963|105913|105964.9|105914.9|105962.9|105912.9|9
1726532520000|2024-09-17 00:22:00|105962.8|105912.8|105962.3|105912.3|105962.8|105912.8|105962.3|105912.3|3
1726532530000|2024-09-17 00:22:10|105962|105912|105961.1|105911.1|105962.6|105912.6|105961.1|105911.1|6
1726532540000|2024-09-17 00:22:20|105960.7|105910.7|105959.9|105909.9|105960.9|105910.9|105959.9|105909.9|4
1726532550000|2024-09-17 00:22:30|105960.1|105910.1|105960.4|105910.4|105960.4|105910.4|105960.1|105910.1|4
1726532560000|2024-09-17 00:22:40|105960.3|105910.3|105956.6|105906.6|105960.3|105910.3|105956.2|105906.2|23
1726532570000|2024-09-17 00:22:50|105957|105907|105958.5|105908.5|105962|105912|105956.7|105906.7|11
1726532580000|2024-09-17 00:23:00|105961|105911|105960.5|105910.5|105961.5|105911.5|105959.8|105909.8|7
1726532590000|2024-09-17 00:23:10|105960.6|105910.6|105958.1|105908.1|105961.1|105911.1|105956.9|105906.9|13
1726532600000|2024-09-17 00:23:20|105959|105909|105963.4|105913.4|105965.3|105915.3|105959|105909|18
1726532610000|2024-09-17 00:23:30|105963.2|105913.2|105962.4|105912.4|105964.4|105914.4|105961.3|105911.3|15
1726532620000|2024-09-17 00:23:40|105962.3|105912.3|105963|105913|105964.6|105914.6|105962.2|105912.2|12
1726532630000|2024-09-17 00:23:50|105962.2|105912.2|105962.6|105912.6|105962.9|105912.9|105961.6|105911.6|8
1726532640000|2024-09-17 00:24:00|105961.9|105911.9|105960.8|105910.8|105961.9|105911.9|105959.7|105909.7|11
1726532650000|2024-09-17 00:24:10|105960.9|105910.9|105959.3|105909.3|105960.9|105910.9|105956.2|105906.2|23
1726532660000|2024-09-17 00:24:20|105958.1|105908.1|105958.1|105908.1|105959.2|105909.2|105958.1|105908.1|4
1726532670000|2024-09-17 00:24:30|105958.5|105908.5|105960.4|105910.4|105962.8|105912.8|105958.5|105908.5|15
1726532680000|2024-09-17 00:24:40|105960.9|105910.9|105960.2|105910.2|105961|105911|105960.1|105910.1|6
1726532690000|2024-09-17 00:24:50|105960.3|105910.3|105965.1|105915.1|105967.2|105917.2|105958.8|105908.8|16
1726532700000|2024-09-17 00:25:00|105964.3|105914.3|105964.9|105914.9|105965.3|105915.3|105963.3|105913.3|8
1726532710000|2024-09-17 00:25:10|105965.3|105915.3|105974.6|105924.6|105974.9|105924.9|105965.3|105915.3|20
1726532720000|2024-09-17 00:25:20|105978.8|105928.8|105991|105941|105992.9|105942.9|105978.8|105928.8|43
1726532730000|2024-09-17 00:25:30|105990.4|105940.4|105989.9|105939.9|105991|105941|105989.9|105939.9|5
1726532740000|2024-09-17 00:25:40|105987.1|105937.1|105991.7|105941.7|105994.7|105944.7|105984.7|105934.7|59
1726532750000|2024-09-17 00:25:50|105991.6|105941.6|105993.4|105943.4|105996.4|105946.4|105988.4|105938.4|34
1726532760000|2024-09-17 00:26:00|105993|105943|105989.9|105939.9|105996.2|105946.2|105986.2|105936.2|66
1726532770000|2024-09-17 00:26:10|105989|105939|105993.7|105943.7|105996.5|105946.5|105987.2|105937.2|43
1726532780000|2024-09-17 00:26:20|105996.5|105946.5|105992.4|105942.4|105996.8|105946.8|105989.6|105939.6|28
1726532790000|2024-09-17 00:26:30|105992.6|105942.6|105990.4|105940.4|105994.1|105944.1|105990.4|105940.4|25
1726532800000|2024-09-17 00:26:40|105990.5|105940.5|105994|105944|105994.7|105944.7|105989|105939|38
1726532810000|2024-09-17 00:26:50|105993.1|105943.1|105989.8|105939.8|105993.1|105943.1|105987.7|105937.7|7
1726532820000|2024-09-17 00:27:00|105988.6|105938.6|105992.5|105942.5|105993.5|105943.5|105986|105936|42
1726532830000|2024-09-17 00:27:10|105992.3|105942.3|105988.6|105938.6|105993.5|105943.5|105987.7|105937.7|15
1726532840000|2024-09-17 00:27:20|105989.2|105939.2|105997.5|105947.5|105997.8|105947.8|105987.2|105937.2|42
1726532850000|2024-09-17 00:27:30|105996.8|105946.8|105997.9|105947.9|105999.5|105949.5|105996.8|105946.8|15
1726532860000|2024-09-17 00:27:40|105997.3|105947.3|105992.2|105942.2|105999.2|105949.2|105991.3|105941.3|33
1726532870000|2024-09-17 00:27:50|105993|105943|105992.2|105942.2|105993.3|105943.3|105990.2|105940.2|41
1726532880000|2024-09-17 00:28:00|105993.3|105943.3|105991.9|105941.9|105994.7|105944.7|105987.9|105937.9|43
1726532890000|2024-09-17 00:28:10|105992.9|105942.9|105989.1|105939.1|105995.7|105945.7|105989.1|105939.1|46
1726532900000|2024-09-17 00:28:20|105990|105940|105990.9|105940.9|105994.7|105944.7|105987.1|105937.1|49
1726532910000|2024-09-17 00:28:30|105990|105940|106008.3|105958.3|106010.2|105960.2|105990|105940|43
1726532920000|2024-09-17 00:28:40|106009|105959|106009|105959|106010.8|105960.8|106006.8|105956.8|39
1726532930000|2024-09-17 00:28:50|106008.3|105958.3|106005.2|105955.2|106009.3|105959.3|106003|105953|28
1726532940000|2024-09-17 00:29:00|106004.6|105954.6|106003.8|105953.8|106010.7|105960.7|106003.6|105953.6|38
1726532950000|2024-09-17 00:29:10|106004.6|105954.6|106006.9|105956.9|106010.6|105960.6|106004.6|105954.6|34
1726532960000|2024-09-17 00:29:20|106005.1|105955.1|106004.6|105954.6|106005.5|105955.5|106004.4|105954.4|7
1726532970000|2024-09-17 00:29:30|106004.9|105954.9|106004.3|105954.3|106006.2|105956.2|106003.4|105953.4|18
1726532980000|2024-09-17 00:29:40|106004.5|105954.5|106005.7|105955.7|106005.7|105955.7|106004.4|105954.4|7
1726532990000|2024-09-17 00:29:50|106005.3|105955.3|106003.2|105953.2|106005.3|105955.3|106000.8|105950.8|18
1726533000000|2024-09-17 00:30:00|106006.5|105956.5|106007.1|105957.1|106010.7|105960.7|106002.7|105952.7|39
1726533010000|2024-09-17 00:30:10|106006.6|105956.6|106007|105957|106007.4|105957.4|106003.2|105953.2|29
1726533020000|2024-09-17 00:30:20|106006.9|105956.9|106006.4|105956.4|106007.6|105957.6|106004.4|105954.4|26
1726533030000|2024-09-17 00:30:30|106008|105958|106006|105956|106011.3|105961.3|106004.9|105954.9|38
1726533040000|2024-09-17 00:30:40|106007.1|105957.1|106010.1|105960.1|106010.8|105960.8|106002.9|105952.9|37
1726533050000|2024-09-17 00:30:50|106009.5|105959.5|106005.8|105955.8|106010.2|105960.2|106004.5|105954.5|15
1726533060000|2024-09-17 00:31:00|106005.9|105955.9|106006.3|105956.3|106009.6|105959.6|106004.8|105954.8|31
1726533070000|2024-09-17 00:31:10|106005.9|105955.9|106008.5|105958.5|106008.8|105958.8|106002|105952|17
1726533080000|2024-09-17 00:31:20|106009.1|105959.1|106010|105960|106010|105960|106008.6|105958.6|11
1726533090000|2024-09-17 00:31:30|106010.6|105960.6|106007.4|105957.4|106011.1|105961.1|106005.8|105955.8|24
1726533100000|2024-09-17 00:31:40|106007.2|105957.2|106007.5|105957.5|106007.7|105957.7|106006.9|105956.9|11
1726533110000|2024-09-17 00:31:50|106007.7|105957.7|106008.6|105958.6|106009.1|105959.1|106007.7|105957.7|10
1726533120000|2024-09-17 00:32:00|106007.8|105957.8|106008.9|105958.9|106009.3|105959.3|106006|105956|28
1726533130000|2024-09-17 00:32:10|106009.7|105959.7|106005.6|105955.6|106009.9|105959.9|106004.5|105954.5|48
1726533140000|2024-09-17 00:32:20|106006|105956|106005|105955|106006.3|105956.3|106004.7|105954.7|17
1726533150000|2024-09-17 00:32:30|106004.7|105954.7|106004.4|105954.4|106006.8|105956.8|106003.7|105953.7|26
1726533160000|2024-09-17 00:32:40|106004.1|105954.1|106003.7|105953.7|106005.8|105955.8|106002.8|105952.8|45
1726533170000|2024-09-17 00:32:50|106003.6|105953.6|106004.9|105954.9|106007.3|105957.3|106003.6|105953.6|23
1726533180000|2024-09-17 00:33:00|106004.8|105954.8|106004.3|105954.3|106005.3|105955.3|106002.6|105952.6|35
1726533190000|2024-09-17 00:33:10|106003.9|105953.9|106004.2|105954.2|106004.6|105954.6|106002.6|105952.6|16
1726533200000|2024-09-17 00:33:20|106003.6|105953.6|106002.8|105952.8|106005.2|105955.2|106001.4|105951.4|21
1726533210000|2024-09-17 00:33:30|106002.1|105952.1|106002.9|105952.9|106003.6|105953.6|106001.7|105951.7|22
1726533220000|2024-09-17 00:33:40|106002.5|105952.5|106004.4|105954.4|106004.4|105954.4|106002.1|105952.1|10
1726533230000|2024-09-17 00:33:50|106003.8|105953.8|106002.2|105952.2|106003.8|105953.8|106000.6|105950.6|13
1726533240000|2024-09-17 00:34:00|106002.7|105952.7|106004|105954|106004.3|105954.3|106000.6|105950.6|28
1726533250000|2024-09-17 00:34:10|106003.6|105953.6|106001|105951|106008.9|105958.9|105999.1|105949.1|24
1726533260000|2024-09-17 00:34:20|106002.4|105952.4|106008.4|105958.4|106009.4|105959.4|106002.4|105952.4|29
1726533270000|2024-09-17 00:34:30|106007.2|105957.2|106006.1|105956.1|106012|105962|106000.2|105950.2|29
1726533280000|2024-09-17 00:34:40|106007.5|105957.5|106012|105962|106014.7|105964.7|106007.5|105957.5|12
1726533290000|2024-09-17 00:34:50|106012.7|105962.7|106005.1|105955.1|106014.3|105964.3|106003.2|105953.2|39
1726533300000|2024-09-17 00:35:00|106005.4|105955.4|106007.7|105957.7|106010.4|105960.4|106005.4|105955.4|36
1726533310000|2024-09-17 00:35:10|106008.2|105958.2|106006.5|105956.5|106010.3|105960.3|106002|105952|24
1726533320000|2024-09-17 00:35:20|106006.9|105956.9|106006.8|105956.8|106007.7|105957.7|106005.9|105955.9|18
1726533330000|2024-09-17 00:35:30|106006.9|105956.9|106006.2|105956.2|106007.5|105957.5|106006.2|105956.2|7
1726533340000|2024-09-17 00:35:40|106006.1|105956.1|106005.5|105955.5|106006.1|105956.1|106005.5|105955.5|4
1726533350000|2024-09-17 00:35:50|106005.9|105955.9|106014|105964|106015.2|105965.2|106005.9|105955.9|4
1726533360000|2024-09-17 00:36:00|106014.7|105964.7|106008.2|105958.2|106014.7|105964.7|106000.1|105950.1|49
1726533370000|2024-09-17 00:36:10|106008.5|105958.5|106005.2|105955.2|106010.2|105960.2|106004.6|105954.6|32
1726533380000|2024-09-17 00:36:20|106005.9|105955.9|106006.5|105956.5|106006.5|105956.5|106005|105955|18
1726533390000|2024-09-17 00:36:30|106005.8|105955.8|106006.5|105956.5|106006.9|105956.9|106001.3|105951.3|39
1726533400000|2024-09-17 00:36:40|106006.9|105956.9|106007.8|105957.8|106009.3|105959.3|106005|105955|30
1726533410000|2024-09-17 00:36:50|106007.5|105957.5|106007|105957|106010.6|105960.6|106006.7|105956.7|25
1726533420000|2024-09-17 00:37:00|106006.4|105956.4|106008.2|105958.2|106009.5|105959.5|105999.8|105949.8|31
1726533430000|2024-09-17 00:37:10|106009.9|105959.9|106005.8|105955.8|106009.9|105959.9|106005.5|105955.5|10
1726533440000|2024-09-17 00:37:20|106002.7|105952.7|106000.6|105950.6|106004.9|105954.9|106000.6|105950.6|15
1726533450000|2024-09-17 00:37:30|106000.8|105950.8|106000.7|105950.7|106001.4|105951.4|106000.3|105950.3|8
1726533460000|2024-09-17 00:37:40|106000.8|105950.8|106003.4|105953.4|106011.4|105961.4|105999.9|105949.9|34
1726533470000|2024-09-17 00:37:50|106003.5|105953.5|106005.2|105955.2|106005.4|105955.4|106003.5|105953.5|9
1726533480000|2024-09-17 00:38:00|106004.9|105954.9|106010.5|105960.5|106012.9|105962.9|106004.9|105954.9|39
1726533490000|2024-09-17 00:38:10|106010|105960|106018.6|105968.6|106021.4|105971.4|106010|105960|40
1726533500000|2024-09-17 00:38:20|106019|105969|106018.3|105968.3|106021.5|105971.5|106016.1|105966.1|35
1726533510000|2024-09-17 00:38:30|106019.7|105969.7|106013.3|105963.3|106019.7|105969.7|106013.3|105963.3|40
1726533520000|2024-09-17 00:38:40|106013.7|105963.7|106013.2|105963.2|106020.9|105970.9|106013.2|105963.2|55
1726533530000|2024-09-17 00:38:50|106012.1|105962.1|106009.2|105959.2|106012.4|105962.4|106005.5|105955.5|38
1726533540000|2024-09-17 00:39:00|106008.9|105958.9|106015.8|105965.8|106018.9|105968.9|106008|105958|40
1726533550000|2024-09-17 00:39:10|106016.2|105966.2|106014.8|105964.8|106016.2|105966.2|106013.3|105963.3|39
1726533560000|2024-09-17 00:39:20|106014.4|105964.4|106016.6|105966.6|106018.1|105968.1|106013.8|105963.8|13
1726533570000|2024-09-17 00:39:30|106016.3|105966.3|106012.4|105962.4|106016.9|105966.9|106012.3|105962.3|23
1726533580000|2024-09-17 00:39:40|106012.3|105962.3|106011.9|105961.9|106012.5|105962.5|106011.1|105961.1|13
1726533590000|2024-09-17 00:39:50|106012.1|105962.1|106011.8|105961.8|106012.1|105962.1|106011.7|105961.7|4
1726533600000|2024-09-17 00:40:00|106011.3|105961.3|106009.6|105959.6|106011.3|105961.3|106009.6|105959.6|7
1726533610000|2024-09-17 00:40:10|106009.5|105959.5|106018.6|105968.6|106019.9|105969.9|106009.5|105959.5|44
1726533620000|2024-09-17 00:40:20|106018.3|105968.3|106020.6|105970.6|106023.8|105973.8|106016|105966|68
1726533630000|2024-09-17 00:40:30|106020.2|105970.2|106015.5|105965.5|106022|105972|106013.5|105963.5|59
1726533640000|2024-09-17 00:40:40|106014.7|105964.7|106016.3|105966.3|106021.3|105971.3|106014.4|105964.4|58
1726533650000|2024-09-17 00:40:50|106016.1|105966.1|106019.3|105969.3|106020.2|105970.2|106015.5|105965.5|57
1726533660000|2024-09-17 00:41:00|106019.2|105969.2|106022.4|105972.4|106023.1|105973.1|106018.1|105968.1|46
1726533670000|2024-09-17 00:41:10|106022|105972|106016.8|105966.8|106022.7|105972.7|106016.4|105966.4|27
1726533680000|2024-09-17 00:41:20|106016.9|105966.9|106016.6|105966.6|106018.4|105968.4|106013.7|105963.7|51
1726533690000|2024-09-17 00:41:30|106014.7|105964.7|106020.9|105970.9|106020.9|105970.9|106014.1|105964.1|34
1726533700000|2024-09-17 00:41:40|106021.1|105971.1|106021.5|105971.5|106021.5|105971.5|106020.6|105970.6|9
1726533710000|2024-09-17 00:41:50|106021.3|105971.3|106020.1|105970.1|106021.3|105971.3|106019.9|105969.9|9
1726533720000|2024-09-17 00:42:00|106019.6|105969.6|106019.4|105969.4|106020.5|105970.5|106016.9|105966.9|27
1726533730000|2024-09-17 00:42:10|106019.2|105969.2|106017.2|105967.2|106019.2|105969.2|106014.8|105964.8|17
1726533740000|2024-09-17 00:42:20|106018|105968|106017.2|105967.2|106019.1|105969.1|106017.2|105967.2|17
1726533750000|2024-09-17 00:42:30|106016.7|105966.7|106020.9|105970.9|106020.9|105970.9|106016.7|105966.7|18
1726533760000|2024-09-17 00:42:40|106021.1|105971.1|106021.4|105971.4|106022.5|105972.5|106020.8|105970.8|10
1726533770000|2024-09-17 00:42:50|106021.5|105971.5|106021|105971|106021.5|105971.5|106021|105971|5
1726533780000|2024-09-17 00:43:00|106020.7|105970.7|106023.5|105973.5|106023.5|105973.5|106019.9|105969.9|16
1726533790000|2024-09-17 00:43:10|106022.7|105972.7|106023.8|105973.8|106024.2|105974.2|106022.7|105972.7|11
1726533800000|2024-09-17 00:43:20|106024.5|105974.5|106024.8|105974.8|106024.8|105974.8|106023.7|105973.7|14
1726533810000|2024-09-17 00:43:30|106024.7|105974.7|106023.4|105973.4|106024.7|105974.7|106023.4|105973.4|11
1726533820000|2024-09-17 00:43:40|106020.8|105970.8|106019.1|105969.1|106020.8|105970.8|106018|105968|17
1726533830000|2024-09-17 00:43:50|106018.5|105968.5|106014.9|105964.9|106020.2|105970.2|106012.4|105962.4|47
1726533840000|2024-09-17 00:44:00|106015.2|105965.2|106016.6|105966.6|106020.4|105970.4|106001.8|105951.8|66
1726533850000|2024-09-17 00:44:10|106020.7|105970.7|106014|105964|106022|105972|106009.9|105959.9|50
1726533860000|2024-09-17 00:44:20|106013.4|105963.4|106003.1|105953.1|106015.2|105965.2|106001.7|105951.7|43
1726533870000|2024-09-17 00:44:30|106002.7|105952.7|105998.4|105948.4|106004.9|105954.9|105998.4|105948.4|18
1726533880000|2024-09-17 00:44:40|105998.5|105948.5|106000.3|105950.3|106006.9|105956.9|105996.2|105946.2|33
1726533890000|2024-09-17 00:44:50|106000.7|105950.7|106000.5|105950.5|106001.8|105951.8|106000.5|105950.5|11
1726533900000|2024-09-17 00:45:00|106000.6|105950.6|106003.2|105953.2|106006.9|105956.9|106000.6|105950.6|43
1726533910000|2024-09-17 00:45:10|106004|105954|106006.6|105956.6|106006.6|105956.6|106001.3|105951.3|28
1726533920000|2024-09-17 00:45:20|106005.3|105955.3|106003.4|105953.4|106008.6|105958.6|106002.9|105952.9|25
1726533930000|2024-09-17 00:45:30|106001.9|105951.9|106005.7|105955.7|106005.7|105955.7|106001.9|105951.9|13
1726533940000|2024-09-17 00:45:40|106006.7|105956.7|106006.3|105956.3|106008.3|105958.3|106004.8|105954.8|14
1726533950000|2024-09-17 00:45:50|106004.8|105954.8|106004.6|105954.6|106007.7|105957.7|106004.2|105954.2|17
1726533960000|2024-09-17 00:46:00|106003.9|105953.9|106004.5|105954.5|106006.1|105956.1|106002.4|105952.4|21
1726533970000|2024-09-17 00:46:10|106006.1|105956.1|106005.3|105955.3|106009.3|105959.3|106002.2|105952.2|25
1726533980000|2024-09-17 00:46:20|106005.5|105955.5|106004.1|105954.1|106006.9|105956.9|106003.4|105953.4|19
1726533990000|2024-09-17 00:46:30|106004.8|105954.8|106003.6|105953.6|106005.6|105955.6|106003.1|105953.1|23
1726534000000|2024-09-17 00:46:40|106004.4|105954.4|106004.8|105954.8|106006.2|105956.2|106002.6|105952.6|18
1726534010000|2024-09-17 00:46:50|106004.7|105954.7|106004.7|105954.7|106006.9|105956.9|106004|105954|16
1726534020000|2024-09-17 00:47:00|106004.1|105954.1|106023.1|105973.1|106026.1|105976.1|106002.5|105952.5|59
1726534030000|2024-09-17 00:47:10|106021.8|105971.8|106021.6|105971.6|106024.4|105974.4|106018.1|105968.1|37
1726534040000|2024-09-17 00:47:20|106018.7|105968.7|106023.4|105973.4|106025.3|105975.3|106016.3|105966.3|36
1726534050000|2024-09-17 00:47:30|106024|105974|106028.3|105978.3|106028.3|105978.3|106022|105972|19
1726534060000|2024-09-17 00:47:40|106028.5|105978.5|106036.8|105986.8|106036.8|105986.8|106027.3|105977.3|32
1726534070000|2024-09-17 00:47:50|106034.2|105984.2|106032.9|105982.9|106036.6|105986.6|106032.9|105982.9|42
1726534080000|2024-09-17 00:48:00|106033.2|105983.2|106035.5|105985.5|106038.9|105988.9|106033.2|105983.2|31
1726534090000|2024-09-17 00:48:10|106035.3|105985.3|106047|105997|106047|105997|106034.6|105984.6|31
1726534100000|2024-09-17 00:48:20|106047.3|105997.3|106048.1|105998.1|106053.7|106003.7|106043.4|105993.4|66
1726534110000|2024-09-17 00:48:30|106047.1|105997.1|106045.6|105995.6|106049.2|105999.2|106044.6|105994.6|41
1726534120000|2024-09-17 00:48:40|106046.6|105996.6|106048|105998|106048.6|105998.6|106046.6|105996.6|8
1726534130000|2024-09-17 00:48:50|106047.1|105997.1|106050.3|106000.3|106050.9|106000.9|106045.4|105995.4|29
1726534140000|2024-09-17 00:49:00|106050|106000|106051.6|106001.6|106052.7|106002.7|106047.4|105997.4|61
1726534150000|2024-09-17 00:49:10|106052.5|106002.5|106049.1|105999.1|106053.9|106003.9|106047.2|105997.2|52
1726534160000|2024-09-17 00:49:20|106049.4|105999.4|106051.4|106001.4|106052.6|106002.6|106045.2|105995.2|57
1726534170000|2024-09-17 00:49:30|106051.7|106001.7|106051|106001|106053.4|106003.4|106047.7|105997.7|46
1726534180000|2024-09-17 00:49:40|106050.4|106000.4|106046.2|105996.2|106050.4|106000.4|106045|105995|53
1726534190000|2024-09-17 00:49:50|106047.5|105997.5|106049.5|105999.5|106050.5|106000.5|106044.2|105994.2|44
1726534200000|2024-09-17 00:50:00|106048.3|105998.3|106050.2|106000.2|106051.6|106001.6|106045.1|105995.1|73
1726534210000|2024-09-17 00:50:10|106050.4|106000.4|106046.4|105996.4|106050.9|106000.9|106042.9|105992.9|65
1726534220000|2024-09-17 00:50:20|106047.9|105997.9|106044.1|105994.1|106048.6|105998.6|106040.2|105990.2|58
1726534230000|2024-09-17 00:50:30|106044.2|105994.2|106044.9|105994.9|106047.6|105997.6|106042.7|105992.7|30
1726534240000|2024-09-17 00:50:40|106045.3|105995.3|106045.2|105995.2|106045.6|105995.6|106044.7|105994.7|8
1726534250000|2024-09-17 00:50:50|106045.1|105995.1|106049.1|105999.1|106049.1|105999.1|106043.6|105993.6|38
1726534260000|2024-09-17 00:51:00|106049.4|105999.4|106044.1|105994.1|106049.4|105999.4|106042.3|105992.3|51
1726534270000|2024-09-17 00:51:10|106044.9|105994.9|106045.7|105995.7|106048.6|105998.6|106042.7|105992.7|30
1726534280000|2024-09-17 00:51:20|106046.5|105996.5|106045.6|105995.6|106048.2|105998.2|106041.2|105991.2|60
1726534290000|2024-09-17 00:51:30|106044.9|105994.9|106042.2|105992.2|106047.7|105997.7|106037.5|105987.5|68
1726534300000|2024-09-17 00:51:40|106041.3|105991.3|106045.4|105995.4|106047|105997|106041.3|105991.3|71
1726534310000|2024-09-17 00:51:50|106045.2|105995.2|106043|105993|106048|105998|106043|105993|68
1726534320000|2024-09-17 00:52:00|106043.6|105993.6|106042.5|105992.5|106048.6|105998.6|106041.2|105991.2|68
1726534330000|2024-09-17 00:52:10|106042.8|105992.8|106043.2|105993.2|106045.4|105995.4|106041.3|105991.3|64
1726534340000|2024-09-17 00:52:20|106043.1|105993.1|106045.2|105995.2|106047|105997|106042.8|105992.8|63
1726534350000|2024-09-17 00:52:30|106044.1|105994.1|106045.6|105995.6|106049.2|105999.2|106044.1|105994.1|67
1726534360000|2024-09-17 00:52:40|106045.7|105995.7|106043.3|105993.3|106047|105997|106040.1|105990.1|63
1726534370000|2024-09-17 00:52:50|106044.1|105994.1|106043.3|105993.3|106045|105995|106040.1|105990.1|36
1726534380000|2024-09-17 00:53:00|106045.1|105995.1|106043.5|105993.5|106049.5|105999.5|106040.4|105990.4|72
1726534390000|2024-09-17 00:53:10|106042.8|105992.8|106041.9|105991.9|106048.7|105998.7|106041.1|105991.1|64
1726534400000|2024-09-17 00:53:20|106043.7|105993.7|106044.6|105994.6|106046.3|105996.3|106040.8|105990.8|60
1726534410000|2024-09-17 00:53:30|106043.2|105993.2|106028.1|105978.1|106047.1|105997.1|106025.3|105975.3|65
1726534420000|2024-09-17 00:53:40|106029.2|105979.2|106019.1|105969.1|106030.5|105980.5|106019.1|105969.1|59
1726534430000|2024-09-17 00:53:50|106019.9|105969.9|106021.2|105971.2|106022|105972|106018.7|105968.7|49
1726534440000|2024-09-17 00:54:00|106021|105971|106017.6|105967.6|106022.2|105972.2|106017.6|105967.6|63
1726534450000|2024-09-17 00:54:10|106018.3|105968.3|106021.5|105971.5|106021.8|105971.8|106016.2|105966.2|66
1726534460000|2024-09-17 00:54:20|106021.4|105971.4|106021.1|105971.1|106025.4|105975.4|106019.9|105969.9|53
1726534470000|2024-09-17 00:54:30|106020.2|105970.2|106019.6|105969.6|106021.4|105971.4|106017.9|105967.9|62
1726534480000|2024-09-17 00:54:40|106020.1|105970.1|106022.5|105972.5|106024.9|105974.9|106019.4|105969.4|58
1726534490000|2024-09-17 00:54:50|106022.4|105972.4|106029.4|105979.4|106030.2|105980.2|106021.5|105971.5|50
1726534500000|2024-09-17 00:55:00|106030.4|105980.4|106026.1|105976.1|106036.4|105986.4|106026.1|105976.1|70
1726534510000|2024-09-17 00:55:10|106020.1|105970.1|106024.9|105974.9|106024.9|105974.9|106018.9|105968.9|47
1726534520000|2024-09-17 00:55:20|106025.2|105975.2|106024.5|105974.5|106026.2|105976.2|106017.9|105967.9|51
1726534530000|2024-09-17 00:55:30|106023.3|105973.3|106023.7|105973.7|106024.4|105974.4|106021.1|105971.1|51
1726534540000|2024-09-17 00:55:40|106022.8|105972.8|106023.3|105973.3|106023.9|105973.9|106020|105970|60
1726534550000|2024-09-17 00:55:50|106020.7|105970.7|106046.1|105996.1|106046.1|105996.1|106019|105969|60
1726534560000|2024-09-17 00:56:00|106046.7|105996.7|106047.3|105997.3|106048|105998|106045.9|105995.9|10
1726534570000|2024-09-17 00:56:10|106047.1|105997.1|106047.9|105997.9|106047.9|105997.9|106046.8|105996.8|8
1726534580000|2024-09-17 00:56:20|106046.7|105996.7|106048.1|105998.1|106048.5|105998.5|106045|105995|22
1726534590000|2024-09-17 00:56:30|106048.3|105998.3|106048.1|105998.1|106049.6|105999.6|106048.1|105998.1|18
1726534600000|2024-09-17 00:56:40|106048.8|105998.8|106048.1|105998.1|106048.8|105998.8|106047|105997|18
1726534610000|2024-09-17 00:56:50|106049.5|105999.5|106048.6|105998.6|106049.5|105999.5|106048.5|105998.5|7
1726534620000|2024-09-17 00:57:00|106047.9|105997.9|106040.5|105990.5|106048.8|105998.8|106040.5|105990.5|23
1726534630000|2024-09-17 00:57:10|106040.8|105990.8|106043.4|105993.4|106044.3|105994.3|106040.3|105990.3|18
1726534640000|2024-09-17 00:57:20|106044.2|105994.2|106043.7|105993.7|106045.8|105995.8|106041.4|105991.4|38
1726534650000|2024-09-17 00:57:30|106043.5|105993.5|106037.7|105987.7|106045.4|105995.4|106037.7|105987.7|33
1726534660000|2024-09-17 00:57:40|106037.3|105987.3|106043.8|105993.8|106044.4|105994.4|106037.3|105987.3|35
1726534670000|2024-09-17 00:57:50|106044.5|105994.5|106055.7|106005.7|106056.2|106006.2|106042|105992|39
1726534680000|2024-09-17 00:58:00|106055.4|106005.4|106055.5|106005.5|106057.2|106007.2|106054.7|106004.7|20
1726534690000|2024-09-17 00:58:10|106055.9|106005.9|106056.5|106006.5|106057.7|106007.7|106055.8|106005.8|13
1726534700000|2024-09-17 00:58:20|106056.8|106006.8|106058.7|106008.7|106059.2|106009.2|106056.7|106006.7|23
1726534710000|2024-09-17 00:58:30|106059.2|106009.2|106059.8|106009.8|106062.4|106012.4|106056.4|106006.4|38
1726534720000|2024-09-17 00:58:40|106059.6|106009.6|106060.2|106010.2|106061.7|106011.7|106059.5|106009.5|9
1726534730000|2024-09-17 00:58:50|106060.4|106010.4|106062.7|106012.7|106062.9|106012.9|106060.4|106010.4|6
1726534740000|2024-09-17 00:59:00|106062.5|106012.5|106062|106012|106063.2|106013.2|106062|106012|13
1726534750000|2024-09-17 00:59:10|106062.1|106012.1|106059.5|106009.5|106062.1|106012.1|106059.5|106009.5|9
1726534760000|2024-09-17 00:59:20|106058.7|106008.7|106058.4|106008.4|106060.5|106010.5|106058.4|106008.4|15
1726534770000|2024-09-17 00:59:30|106059.1|106009.1|106058.1|106008.1|106060|106010|106057.9|106007.9|11
1726534780000|2024-09-17 00:59:40|106058.2|106008.2|106058.5|106008.5|106058.5|106008.5|106057.2|106007.2|6
1726534790000|2024-09-17 00:59:50|106058.6|106008.6|106058.8|106008.8|106058.8|106008.8|106057.6|106007.6|6
1726534800000|2024-09-17 01:00:00|106059.5|106009.5|106062.9|106012.9|106063|106013|106059.5|106009.5|15
1726534810000|2024-09-17 01:00:10|106062.1|106012.1|106061.4|106011.4|106062.2|106012.2|106060.6|106010.6|21
1726534820000|2024-09-17 01:00:20|106062|106012|106063.7|106013.7|106064.8|106014.8|106061.2|106011.2|33
1726534830000|2024-09-17 01:00:30|106063.8|106013.8|106065.5|106015.5|106065.8|106015.8|106063.4|106013.4|35
1726534840000|2024-09-17 01:00:40|106065.6|106015.6|106058.6|106008.6|106065.9|106015.9|106049.3|105999.3|25
1726534850000|2024-09-17 01:00:50|106058.8|106008.8|106060.5|106010.5|106060.5|106010.5|106058.8|106008.8|13
1726534860000|2024-09-17 01:01:00|106060.4|106010.4|106060.1|106010.1|106060.4|106010.4|106058.9|106008.9|7
1726534870000|2024-09-17 01:01:10|106059.6|106009.6|106059.5|106009.5|106060.7|106010.7|106059.2|106009.2|15
1726534880000|2024-09-17 01:01:20|106059.6|106009.6|106054.1|106004.1|106059.6|106009.6|106053.7|106003.7|8
1726534890000|2024-09-17 01:01:30|106054.2|106004.2|106042.5|105992.5|106056.5|106006.5|106042.5|105992.5|18
1726534900000|2024-09-17 01:01:40|106042.7|105992.7|106040.1|105990.1|106047.1|105997.1|106039.8|105989.8|40
1726534910000|2024-09-17 01:01:50|106040.6|105990.6|106041.7|105991.7|106046.5|105996.5|106039.7|105989.7|28
1726534920000|2024-09-17 01:02:00|106041|105991|106042.8|105992.8|106048.6|105998.6|106041|105991|35
1726534930000|2024-09-17 01:02:10|106042.7|105992.7|106048.2|105998.2|106049|105999|106040|105990|26
1726534940000|2024-09-17 01:02:20|106048.5|105998.5|106047.2|105997.2|106052.2|106002.2|106047.2|105997.2|29
1726534950000|2024-09-17 01:02:30|106048|105998|106048|105998|106048.7|105998.7|106046.3|105996.3|21
1726534960000|2024-09-17 01:02:40|106048.2|105998.2|106044.6|105994.6|106048.3|105998.3|106044.6|105994.6|16
1726534970000|2024-09-17 01:02:50|106043.6|105993.6|106048|105998|106050.4|106000.4|106042.4|105992.4|18
1726534980000|2024-09-17 01:03:00|106048.1|105998.1|106048.1|105998.1|106048.1|105998.1|106048|105998|3
1726534990000|2024-09-17 01:03:10|106048|105998|106049.9|105999.9|106050.3|106000.3|106048|105998|14
1726535000000|2024-09-17 01:03:20|106049.8|105999.8|106046.8|105996.8|106049.8|105999.8|106046.7|105996.7|11
1726535010000|2024-09-17 01:03:30|106045.7|105995.7|106042.9|105992.9|106046.1|105996.1|106042.7|105992.7|22
1726535020000|2024-09-17 01:03:40|106043.3|105993.3|106043.1|105993.1|106043.3|105993.3|106043|105993|3
1726535030000|2024-09-17 01:03:50|106042.8|105992.8|106042.4|105992.4|106042.8|105992.8|106042.4|105992.4|3
1726535040000|2024-09-17 01:04:00|106042.6|105992.6|106041.5|105991.5|106043.2|105993.2|106041.2|105991.2|13
1726535050000|2024-09-17 01:04:10|106040.5|105990.5|106040.8|105990.8|106040.9|105990.9|106040.5|105990.5|4
1726535060000|2024-09-17 01:04:20|106040.9|105990.9|106041.8|105991.8|106041.8|105991.8|106040.8|105990.8|5
1726535070000|2024-09-17 01:04:30|106041.7|105991.7|106041.5|105991.5|106043.8|105993.8|106039.8|105989.8|22
1726535080000|2024-09-17 01:04:40|106040.9|105990.9|106042.3|105992.3|106044.5|105994.5|106035.2|105985.2|25
1726535090000|2024-09-17 01:04:50|106042.2|105992.2|106040.8|105990.8|106042.2|105992.2|106039.8|105989.8|17
1726535100000|2024-09-17 01:05:00|106040.7|105990.7|106041.3|105991.3|106041.5|105991.5|106039.8|105989.8|19
1726535110000|2024-09-17 01:05:10|106041|105991|106039.1|105989.1|106041|105991|106039.1|105989.1|9
1726535120000|2024-09-17 01:05:20|106039.2|105989.2|106045.1|105995.1|106046.2|105996.2|106038.8|105988.8|10
1726535130000|2024-09-17 01:05:30|106045.5|105995.5|106042.8|105992.8|106045.7|105995.7|106034.9|105984.9|19
1726535140000|2024-09-17 01:05:40|106043.1|105993.1|106042.9|105992.9|106043.1|105993.1|106042.5|105992.5|4
1726535150000|2024-09-17 01:05:50|106043.1|105993.1|106045.7|105995.7|106045.7|105995.7|106043.1|105993.1|11
1726535160000|2024-09-17 01:06:00|106044.7|105994.7|106056.3|106006.3|106057.9|106007.9|106044.7|105994.7|22
1726535170000|2024-09-17 01:06:10|106056.4|106006.4|106057.8|106007.8|106059.7|106009.7|106056.4|106006.4|38
1726535180000|2024-09-17 01:06:20|106057.5|106007.5|106057|106007|106058.2|106008.2|106056|106006|27
1726535190000|2024-09-17 01:06:30|106056.8|106006.8|106054.8|106004.8|106057|106007|106054.8|106004.8|17
1726535200000|2024-09-17 01:06:40|106054.4|106004.4|106045.7|105995.7|106056.1|106006.1|106045.6|105995.6|23
1726535210000|2024-09-17 01:06:50|106045.5|105995.5|106045.3|105995.3|106046.4|105996.4|106044.3|105994.3|8
1726535220000|2024-09-17 01:07:00|106044.9|105994.9|106041.9|105991.9|106044.9|105994.9|106041.9|105991.9|8
1726535230000|2024-09-17 01:07:10|106041.4|105991.4|106043.5|105993.5|106043.9|105993.9|106041.4|105991.4|7
1726535240000|2024-09-17 01:07:20|106043.7|105993.7|106045.5|105995.5|106045.5|105995.5|106043.7|105993.7|11
1726535250000|2024-09-17 01:07:30|106045.4|105995.4|106045.8|105995.8|106045.8|105995.8|106045.4|105995.4|4
1726535260000|2024-09-17 01:07:40|106045.9|105995.9|106045.2|105995.2|106045.9|105995.9|106045.2|105995.2|4
1726535270000|2024-09-17 01:07:50|106045.3|105995.3|106045.8|105995.8|106046.9|105996.9|106044.4|105994.4|9
1726535280000|2024-09-17 01:08:00|106045.2|105995.2|106045.3|105995.3|106045.9|105995.9|106045.2|105995.2|6
1726535290000|2024-09-17 01:08:10|106044.9|105994.9|106042.5|105992.5|106045.3|105995.3|106042.5|105992.5|9
1726535300000|2024-09-17 01:08:20|106041.5|105991.5|106040.5|105990.5|106041.7|105991.7|106039.7|105989.7|21
1726535310000|2024-09-17 01:08:30|106040.1|105990.1|106037.9|105987.9|106040.8|105990.8|106037.9|105987.9|29
1726535320000|2024-09-17 01:08:40|106038.7|105988.7|106051.4|106001.4|106052.4|106002.4|106038.7|105988.7|22
1726535330000|2024-09-17 01:08:50|106051.5|106001.5|106049.9|105999.9|106051.5|106001.5|106049.6|105999.6|8
1726535340000|2024-09-17 01:09:00|106049.6|105999.6|106054|106004|106055.8|106005.8|106049.6|105999.6|28
1726535350000|2024-09-17 01:09:10|106054.9|106004.9|106053.4|106003.4|106056.8|106006.8|106053.4|106003.4|19
1726535360000|2024-09-17 01:09:20|106052.9|106002.9|106050.6|106000.6|106052.9|106002.9|106050.3|106000.3|19
1726535370000|2024-09-17 01:09:30|106050.3|106000.3|106048.9|105998.9|106050.8|106000.8|106048.9|105998.9|12
1726535380000|2024-09-17 01:09:40|106049.2|105999.2|106047.7|105997.7|106049.2|105999.2|106047.7|105997.7|15
1726535390000|2024-09-17 01:09:50|106048.1|105998.1|106050.2|106000.2|106050.2|106000.2|106044.4|105994.4|35
1726535400000|2024-09-17 01:10:00|106050.3|106000.3|106048.8|105998.8|106050.8|106000.8|106048.8|105998.8|13
1726535410000|2024-09-17 01:10:10|106050|106000|106055.7|106005.7|106055.7|106005.7|106050|106000|41
1726535420000|2024-09-17 01:10:20|106056.1|106006.1|106053.7|106003.7|106056.5|106006.5|106048|105998|38
1726535430000|2024-09-17 01:10:30|106054.2|106004.2|106054.2|106004.2|106055.9|106005.9|106053.2|106003.2|31
1726535440000|2024-09-17 01:10:40|106054.4|106004.4|106049.7|105999.7|106055.9|106005.9|106049.7|105999.7|31
1726535450000|2024-09-17 01:10:50|106050.8|106000.8|106050.1|106000.1|106055.1|106005.1|106049.8|105999.8|31
1726535460000|2024-09-17 01:11:00|106048.7|105998.7|106046|105996|106053.4|106003.4|106046|105996|39
1726535470000|2024-09-17 01:11:10|106045.5|105995.5|106052|106002|106055.6|106005.6|106045.5|105995.5|46
1726535480000|2024-09-17 01:11:20|106051.5|106001.5|106052.1|106002.1|106052.7|106002.7|106049.2|105999.2|38
1726535490000|2024-09-17 01:11:30|106052.5|106002.5|106042.1|105992.1|106053.9|106003.9|106042|105992|14
1726535500000|2024-09-17 01:11:40|106041.4|105991.4|106038.8|105988.8|106043.3|105993.3|106034.8|105984.8|40
1726535510000|2024-09-17 01:11:50|106039.3|105989.3|106038.6|105988.6|106039.7|105989.7|106038.5|105988.5|15
1726535520000|2024-09-17 01:12:00|106038.3|105988.3|106037.7|105987.7|106038.3|105988.3|106037.7|105987.7|9
1726535530000|2024-09-17 01:12:10|106037.5|105987.5|106036.5|105986.5|106045.9|105995.9|106036.2|105986.2|37
1726535540000|2024-09-17 01:12:20|106037.3|105987.3|106039.4|105989.4|106045.5|105995.5|106033.3|105983.3|38
1726535550000|2024-09-17 01:12:30|106039.1|105989.1|106040|105990|106045.8|105995.8|106039|105989|45
1726535560000|2024-09-17 01:12:40|106039.6|105989.6|106039.2|105989.2|106041.6|105991.6|106039.2|105989.2|12
1726535570000|2024-09-17 01:12:50|106038.8|105988.8|106038.1|105988.1|106038.8|105988.8|106033.8|105983.8|46
1726535580000|2024-09-17 01:13:00|106037.5|105987.5|106023.6|105973.6|106037.5|105987.5|106023.6|105973.6|65
1726535590000|2024-09-17 01:13:10|106025.8|105975.8|106022.3|105972.3|106028.7|105978.7|106020.7|105970.7|52
1726535600000|2024-09-17 01:13:20|106021.2|105971.2|106022.4|105972.4|106023.9|105973.9|106015.9|105965.9|60
1726535610000|2024-09-17 01:13:30|106021.3|105971.3|106014.6|105964.6|106022.5|105972.5|106004.2|105954.2|70
1726535620000|2024-09-17 01:13:40|106016|105966|106013.1|105963.1|106016.7|105966.7|106011.4|105961.4|51
1726535630000|2024-09-17 01:13:50|106015.5|105965.5|106010.8|105960.8|106017.8|105967.8|106009.9|105959.9|40
1726535640000|2024-09-17 01:14:00|106011.1|105961.1|106010.2|105960.2|106012|105962|106010.2|105960.2|20
1726535650000|2024-09-17 01:14:10|106009.3|105959.3|106009.7|105959.7|106009.7|105959.7|106008.7|105958.7|5
1726535660000|2024-09-17 01:14:20|106008.7|105958.7|106011.7|105961.7|106015.8|105965.8|106008.5|105958.5|35
1726535670000|2024-09-17 01:14:30|106011.2|105961.2|106015|105965|106015|105965|106007.8|105957.8|36
1726535680000|2024-09-17 01:14:40|106012|105962|106010.2|105960.2|106014.5|105964.5|106009.4|105959.4|31
1726535690000|2024-09-17 01:14:50|106011|105961|106012.8|105962.8|106014.4|105964.4|106009.3|105959.3|60
1726535700000|2024-09-17 01:15:00|106012.2|105962.2|106014.3|105964.3|106018.1|105968.1|106011.1|105961.1|64
1726535710000|2024-09-17 01:15:10|106013.4|105963.4|106009.6|105959.6|106016|105966|106009.6|105959.6|33
1726535720000|2024-09-17 01:15:20|106010.7|105960.7|106013.4|105963.4|106022.6|105972.6|106006.1|105956.1|61
1726535730000|2024-09-17 01:15:30|106008|105958|106012.8|105962.8|106016.3|105966.3|106008|105958|48
1726535740000|2024-09-17 01:15:40|106012.4|105962.4|106011.3|105961.3|106021.9|105971.9|106006.3|105956.3|59
1726535750000|2024-09-17 01:15:50|106012.5|105962.5|106016.7|105966.7|106023.6|105973.6|106012.5|105962.5|52
1726535760000|2024-09-17 01:16:00|106014.6|105964.6|106011.1|105961.1|106016.1|105966.1|106008|105958|58
1726535770000|2024-09-17 01:16:10|106009.6|105959.6|106013|105963|106015.6|105965.6|106004.4|105954.4|70
1726535780000|2024-09-17 01:16:20|106013.2|105963.2|106011.8|105961.8|106020.4|105970.4|106007.3|105957.3|71
1726535790000|2024-09-17 01:16:30|106012.5|105962.5|106009.3|105959.3|106015.1|105965.1|106004.4|105954.4|44
1726535800000|2024-09-17 01:16:40|106009.9|105959.9|106008.1|105958.1|106013|105963|106008|105958|33
1726535810000|2024-09-17 01:16:50|106009|105959|106013.4|105963.4|106014.4|105964.4|106007.1|105957.1|41
1726535820000|2024-09-17 01:17:00|106013.1|105963.1|106002|105952|106014.4|105964.4|105992.8|105942.8|57
1726535830000|2024-09-17 01:17:10|106001.4|105951.4|105999.7|105949.7|106005.2|105955.2|105994.8|105944.8|24
1726535840000|2024-09-17 01:17:20|106002.3|105952.3|106003.3|105953.3|106004.3|105954.3|105998.2|105948.2|51
1726535850000|2024-09-17 01:17:30|106003.7|105953.7|106004.5|105954.5|106006.5|105956.5|106000.6|105950.6|46
1726535860000|2024-09-17 01:17:40|106004.4|105954.4|106005.2|105955.2|106005.7|105955.7|106004.1|105954.1|14
1726535870000|2024-09-17 01:17:50|106006|105956|106003|105953|106006.1|105956.1|105998.6|105948.6|49
1726535880000|2024-09-17 01:18:00|106001.5|105951.5|106002.7|105952.7|106004.7|105954.7|105999.2|105949.2|55
1726535890000|2024-09-17 01:18:10|106003.4|105953.4|105995.5|105945.5|106005.3|105955.3|105995.5|105945.5|47
1726535900000|2024-09-17 01:18:20|105997|105947|105995.1|105945.1|106001.2|105951.2|105993|105943|47
1726535910000|2024-09-17 01:18:30|105996.7|105946.7|105994|105944|105997.9|105947.9|105992.1|105942.1|44
1726535920000|2024-09-17 01:18:40|105992.9|105942.9|105997.6|105947.6|105997.6|105947.6|105990.8|105940.8|31
1726535930000|2024-09-17 01:18:50|105999.2|105949.2|105999.3|105949.3|106006.6|105956.6|105999.2|105949.2|40
1726535940000|2024-09-17 01:19:00|106004.2|105954.2|106001|105951|106006.1|105956.1|105998|105948|48
1726535950000|2024-09-17 01:19:10|106000.3|105950.3|106001.9|105951.9|106003.5|105953.5|105996.2|105946.2|29
1726535960000|2024-09-17 01:19:20|106000.8|105950.8|105997.9|105947.9|106004.3|105954.3|105995.5|105945.5|43
1726535970000|2024-09-17 01:19:30|105996.8|105946.8|105995.9|105945.9|105999.3|105949.3|105991.3|105941.3|40
1726535980000|2024-09-17 01:19:40|105993.6|105943.6|105992.4|105942.4|105994.6|105944.6|105988.7|105938.7|34
1726535990000|2024-09-17 01:19:50|105992.3|105942.3|105992.9|105942.9|105993.6|105943.6|105988.4|105938.4|28
1726536000000|2024-09-17 01:20:00|105993.5|105943.5|105993|105943|105993.6|105943.6|105992.3|105942.3|13
1726536010000|2024-09-17 01:20:10|105992.2|105942.2|105994.2|105944.2|106000.9|105950.9|105990.8|105940.8|47
1726536020000|2024-09-17 01:20:20|105994.6|105944.6|105990.3|105940.3|105996.4|105946.4|105989.3|105939.3|46
1726536030000|2024-09-17 01:20:30|105992.1|105942.1|105989.4|105939.4|105996.4|105946.4|105989.4|105939.4|36
1726536040000|2024-09-17 01:20:40|105990.5|105940.5|105990.1|105940.1|105990.7|105940.7|105988.2|105938.2|13
1726536050000|2024-09-17 01:20:50|105990.6|105940.6|106002.6|105952.6|106002.6|105952.6|105990.3|105940.3|18
1726536060000|2024-09-17 01:21:00|106003.1|105953.1|105991.2|105941.2|106005.8|105955.8|105989.4|105939.4|49
1726536070000|2024-09-17 01:21:10|105993|105943|105998|105948|106001.1|105951.1|105991|105941|62
1726536080000|2024-09-17 01:21:20|105998.3|105948.3|105997.4|105947.4|106003.2|105953.2|105995.9|105945.9|59
1726536090000|2024-09-17 01:21:30|105996|105946|105995.7|105945.7|105998.8|105948.8|105991.3|105941.3|51
1726536100000|2024-09-17 01:21:40|105995.1|105945.1|105995.8|105945.8|106000.2|105950.2|105990|105940|47
1726536110000|2024-09-17 01:21:50|105996.2|105946.2|105996.4|105946.4|105999.3|105949.3|105991.5|105941.5|32
1726536120000|2024-09-17 01:22:00|105995.7|105945.7|105993.9|105943.9|106001.1|105951.1|105988.5|105938.5|62
1726536130000|2024-09-17 01:22:10|105991.5|105941.5|105997.2|105947.2|105997.2|105947.2|105986.9|105936.9|48
1726536140000|2024-09-17 01:22:20|105997.5|105947.5|105995.2|105945.2|105997.5|105947.5|105992.7|105942.7|39
1726536150000|2024-09-17 01:22:30|105994.7|105944.7|106000|105950|106000.5|105950.5|105992.9|105942.9|25
1726536160000|2024-09-17 01:22:40|105999.8|105949.8|106001.7|105951.7|106001.7|105951.7|105997.4|105947.4|42
1726536170000|2024-09-17 01:22:50|106002.4|105952.4|106003.4|105953.4|106003.9|105953.9|106002|105952|12
1726536180000|2024-09-17 01:23:00|106003.3|105953.3|106003.1|105953.1|106004.1|105954.1|106001.4|105951.4|15
1726536190000|2024-09-17 01:23:10|106004.6|105954.6|105996.5|105946.5|106004.6|105954.6|105992.4|105942.4|61
1726536200000|2024-09-17 01:23:20|105996|105946|105995.3|105945.3|105998.9|105948.9|105991.9|105941.9|46
1726536210000|2024-09-17 01:23:30|105994.4|105944.4|105995|105945|105996.2|105946.2|105993.6|105943.6|29
1726536220000|2024-09-17 01:23:40|105994.1|105944.1|105995.1|105945.1|105996.9|105946.9|105991.9|105941.9|36
1726536230000|2024-09-17 01:23:50|105995.6|105945.6|105994|105944|105996.7|105946.7|105992.3|105942.3|43
1726536240000|2024-09-17 01:24:00|105994.6|105944.6|105993.8|105943.8|105995.3|105945.3|105991.9|105941.9|28
1726536250000|2024-09-17 01:24:10|105993.7|105943.7|105993.9|105943.9|105995.6|105945.6|105991.5|105941.5|32
1726536260000|2024-09-17 01:24:20|105993.6|105943.6|105994.7|105944.7|105995.2|105945.2|105992.8|105942.8|16
1726536270000|2024-09-17 01:24:30|105994.3|105944.3|105994|105944|105994.9|105944.9|105993.7|105943.7|14
1726536280000|2024-09-17 01:24:40|105993.8|105943.8|105997.6|105947.6|106000.9|105950.9|105992.6|105942.6|30
1726536290000|2024-09-17 01:24:50|105997.3|105947.3|105994.3|105944.3|105999.5|105949.5|105990.7|105940.7|58
1726536300000|2024-09-17 01:25:00|105995.2|105945.2|105995.8|105945.8|105996.7|105946.7|105994|105944|28
1726536310000|2024-09-17 01:25:10|105994.9|105944.9|105995.1|105945.1|105995.7|105945.7|105993.1|105943.1|25
1726536320000|2024-09-17 01:25:20|105995.2|105945.2|105997.3|105947.3|105999.3|105949.3|105994|105944|26
1726536330000|2024-09-17 01:25:30|105996.5|105946.5|105996|105946|105998.5|105948.5|105992.4|105942.4|54
1726536340000|2024-09-17 01:25:40|105996.2|105946.2|105995.9|105945.9|105996.4|105946.4|105988.8|105938.8|26
1726536350000|2024-09-17 01:25:50|106000.9|105950.9|105989.3|105939.3|106000.9|105950.9|105989.3|105939.3|43
1726536360000|2024-09-17 01:26:00|105991.8|105941.8|105993.3|105943.3|105993.6|105943.6|105988.5|105938.5|29
1726536370000|2024-09-17 01:26:10|105994.4|105944.4|105992.5|105942.5|105994.5|105944.5|105992.5|105942.5|15
1726536380000|2024-09-17 01:26:20|105992.2|105942.2|105995|105945|106000|105950|105988.2|105938.2|30
1726536390000|2024-09-17 01:26:30|105994.8|105944.8|105992.5|105942.5|105995.8|105945.8|105992.5|105942.5|10
1726536400000|2024-09-17 01:26:40|105992.2|105942.2|106000.1|105950.1|106000.1|105950.1|105991.8|105941.8|18
1726536410000|2024-09-17 01:26:50|105998.6|105948.6|105995.1|105945.1|105998.6|105948.6|105988.9|105938.9|49
1726536420000|2024-09-17 01:27:00|105994.1|105944.1|105990.2|105940.2|105996.4|105946.4|105988.4|105938.4|46
1726536430000|2024-09-17 01:27:10|105990.3|105940.3|105993.3|105943.3|105999.5|105949.5|105990.3|105940.3|24
1726536440000|2024-09-17 01:27:20|105996.1|105946.1|105992|105942|106002.7|105952.7|105992|105942|36
1726536450000|2024-09-17 01:27:30|105991.4|105941.4|105992.8|105942.8|105997.4|105947.4|105989|105939|66
1726536460000|2024-09-17 01:27:40|105990.8|105940.8|105993.1|105943.1|105997|105947|105990.8|105940.8|53
1726536470000|2024-09-17 01:27:50|105994.1|105944.1|105991|105941|105995.7|105945.7|105985.3|105935.3|43
1726536480000|2024-09-17 01:28:00|105991.3|105941.3|105994|105944|105994.8|105944.8|105987.8|105937.8|23
1726536490000|2024-09-17 01:28:10|105993.9|105943.9|105994.6|105944.6|105998.6|105948.6|105990.8|105940.8|68
1726536500000|2024-09-17 01:28:20|105995.7|105945.7|105993.6|105943.6|105997.9|105947.9|105991|105941|38
1726536510000|2024-09-17 01:28:30|105994.2|105944.2|105993.4|105943.4|105995.1|105945.1|105993.4|105943.4|16
1726536520000|2024-09-17 01:28:40|105993.2|105943.2|105993.4|105943.4|105995.2|105945.2|105992.4|105942.4|25
1726536530000|2024-09-17 01:28:50|105993.8|105943.8|105992.7|105942.7|105993.9|105943.9|105992.2|105942.2|9
1726536540000|2024-09-17 01:29:00|105992.2|105942.2|105993.4|105943.4|105994.6|105944.6|105991.7|105941.7|9
1726536550000|2024-09-17 01:29:10|105993.3|105943.3|105992.5|105942.5|105993.9|105943.9|105991|105941|16
1726536560000|2024-09-17 01:29:20|105992.7|105942.7|105992.2|105942.2|105993.1|105943.1|105991.9|105941.9|15
1726536570000|2024-09-17 01:29:30|105992.8|105942.8|105993.7|105943.7|105993.7|105943.7|105992.1|105942.1|14
1726536580000|2024-09-17 01:29:40|105994.8|105944.8|105994.5|105944.5|105996.1|105946.1|105988.9|105938.9|35
1726536590000|2024-09-17 01:29:50|105996.5|105946.5|105995|105945|105996.5|105946.5|105994.9|105944.9|5
1726536600000|2024-09-17 01:30:00|105994.6|105944.6|105995.3|105945.3|105995.3|105945.3|105992|105942|29
1726536610000|2024-09-17 01:30:10|105994.1|105944.1|105991.9|105941.9|105994.4|105944.4|105990.9|105940.9|18
1726536620000|2024-09-17 01:30:20|105992.1|105942.1|105992.2|105942.2|105992.3|105942.3|105990.2|105940.2|18
1726536630000|2024-09-17 01:30:30|105991.1|105941.1|105991.7|105941.7|105995.4|105945.4|105988.4|105938.4|39
1726536640000|2024-09-17 01:30:40|105991.2|105941.2|105993.1|105943.1|105993.1|105943.1|105989.5|105939.5|17
1726536650000|2024-09-17 01:30:50|105993.4|105943.4|105992.3|105942.3|105994.4|105944.4|105989.6|105939.6|37
1726536660000|2024-09-17 01:31:00|105992.2|105942.2|105992.4|105942.4|105992.9|105942.9|105992.2|105942.2|5
1726536670000|2024-09-17 01:31:10|105992.3|105942.3|105996.5|105946.5|105999.9|105949.9|105988.2|105938.2|32
1726536680000|2024-09-17 01:31:20|105996.9|105946.9|105996.4|105946.4|105998.6|105948.6|105994.1|105944.1|62
1726536690000|2024-09-17 01:31:30|105995.1|105945.1|105993.7|105943.7|105998.2|105948.2|105991.2|105941.2|60
1726536700000|2024-09-17 01:31:40|105993.4|105943.4|105995.5|105945.5|106000.8|105950.8|105990|105940|61
1726536710000|2024-09-17 01:31:50|105995.9|105945.9|105995.8|105945.8|105996.9|105946.9|105992.7|105942.7|49
1726536720000|2024-09-17 01:32:00|105995.1|105945.1|105995.1|105945.1|105997.7|105947.7|105986.5|105936.5|40
1726536730000|2024-09-17 01:32:10|105995.4|105945.4|105996.2|105946.2|105998.8|105948.8|105992.3|105942.3|59
1726536740000|2024-09-17 01:32:20|105995.9|105945.9|105994.9|105944.9|105996.8|105946.8|105994.7|105944.7|25
1726536750000|2024-09-17 01:32:30|105994.6|105944.6|105994.2|105944.2|105995.7|105945.7|105982.9|105932.9|22
1726536760000|2024-09-17 01:32:40|105993.6|105943.6|105995.3|105945.3|105996.7|105946.7|105988.1|105938.1|62
1726536770000|2024-09-17 01:32:50|105994.3|105944.3|105994.9|105944.9|105996.5|105946.5|105993|105943|32
1726536780000|2024-09-17 01:33:00|105996|105946|105991.2|105941.2|105997|105947|105989.1|105939.1|55
1726536790000|2024-09-17 01:33:10|105990.1|105940.1|105990.4|105940.4|105994.7|105944.7|105984.8|105934.8|54
1726536800000|2024-09-17 01:33:20|105991.5|105941.5|105994.7|105944.7|106004.1|105954.1|105984.2|105934.2|47
1726536810000|2024-09-17 01:33:30|105994.1|105944.1|105993.5|105943.5|105996.4|105946.4|105991.2|105941.2|66
1726536820000|2024-09-17 01:33:40|105994.5|105944.5|105992|105942|105996|105946|105989.4|105939.4|65
1726536830000|2024-09-17 01:33:50|105995.5|105945.5|105986.3|105936.3|105995.5|105945.5|105986.3|105936.3|39
1726536840000|2024-09-17 01:34:00|105987.5|105937.5|105992.1|105942.1|105994.2|105944.2|105987.5|105937.5|33
1726536850000|2024-09-17 01:34:10|105992.8|105942.8|105992.3|105942.3|105995.4|105945.4|105991.3|105941.3|59
1726536860000|2024-09-17 01:34:20|105991.8|105941.8|105991.3|105941.3|105996|105946|105990.7|105940.7|62
1726536870000|2024-09-17 01:34:30|105991.4|105941.4|105993.9|105943.9|105994.1|105944.1|105989.7|105939.7|58
1726536880000|2024-09-17 01:34:40|105994.2|105944.2|105991.9|105941.9|105994.4|105944.4|105990|105940|52
1726536890000|2024-09-17 01:34:50|105991.5|105941.5|105990.1|105940.1|105996.7|105946.7|105987.4|105937.4|52
1726536900000|2024-09-17 01:35:00|105987.9|105937.9|105996.1|105946.1|105998.3|105948.3|105986.6|105936.6|53
1726536910000|2024-09-17 01:35:10|105995.8|105945.8|105996.3|105946.3|105999.1|105949.1|105993.6|105943.6|63
1726536920000|2024-09-17 01:35:20|105995.8|105945.8|105996.4|105946.4|105998.2|105948.2|105992.2|105942.2|60
1726536930000|2024-09-17 01:35:30|105996.2|105946.2|105987.5|105937.5|105997.2|105947.2|105987.1|105937.1|55
1726536940000|2024-09-17 01:35:40|105986.4|105936.4|105988.5|105938.5|105989.3|105939.3|105985.8|105935.8|22
1726536950000|2024-09-17 01:35:50|105988.6|105938.6|105986.5|105936.5|105995.7|105945.7|105986.5|105936.5|51
1726536960000|2024-09-17 01:36:00|105987.5|105937.5|105989.5|105939.5|105993.4|105943.4|105987.5|105937.5|50
1726536970000|2024-09-17 01:36:10|105989.2|105939.2|105987.5|105937.5|105991.4|105941.4|105986.1|105936.1|19
1726536980000|2024-09-17 01:36:20|105987.4|105937.4|105993|105943|105993|105943|105986.6|105936.6|16
1726536990000|2024-09-17 01:36:30|105994.1|105944.1|105992.8|105942.8|105998.1|105948.1|105988.8|105938.8|42
1726537000000|2024-09-17 01:36:40|105997|105947|105990.1|105940.1|106003.7|105953.7|105989.1|105939.1|61
1726537010000|2024-09-17 01:36:50|105991.3|105941.3|105991.3|105941.3|105995|105945|105985|105935|59
1726537020000|2024-09-17 01:37:00|105991.1|105941.1|105991.4|105941.4|105996.2|105946.2|105987.9|105937.9|45
1726537030000|2024-09-17 01:37:10|105990|105940|105994.6|105944.6|105996.8|105946.8|105989|105939|65
1726537040000|2024-09-17 01:37:20|105993.8|105943.8|105994.4|105944.4|105995.2|105945.2|105986.9|105936.9|42
1726537050000|2024-09-17 01:37:30|105994.3|105944.3|105992.5|105942.5|105994.6|105944.6|105990.3|105940.3|69
1726537060000|2024-09-17 01:37:40|105993.7|105943.7|105993.4|105943.4|105995.3|105945.3|105989.5|105939.5|68
1726537070000|2024-09-17 01:37:50|105992.6|105942.6|105985.4|105935.4|105994.6|105944.6|105983.2|105933.2|39
1726537080000|2024-09-17 01:38:00|105984.5|105934.5|105986.6|105936.6|105993.5|105943.5|105984.4|105934.4|57
1726537090000|2024-09-17 01:38:10|105987.6|105937.6|105994.4|105944.4|105997.3|105947.3|105987.6|105937.6|48
1726537100000|2024-09-17 01:38:20|105993.6|105943.6|105988|105938|105995.4|105945.4|105988|105938|62
1726537110000|2024-09-17 01:38:30|105987.8|105937.8|105990.6|105940.6|105994.3|105944.3|105987.2|105937.2|49
1726537120000|2024-09-17 01:38:40|105989.7|105939.7|105993|105943|105994.6|105944.6|105986.4|105936.4|43
1726537130000|2024-09-17 01:38:50|105991|105941|105989.7|105939.7|105995.2|105945.2|105987.4|105937.4|57
1726537140000|2024-09-17 01:39:00|105991.2|105941.2|105996|105946|105998.9|105948.9|105991.2|105941.2|64
1726537150000|2024-09-17 01:39:10|105996.7|105946.7|105993|105943|105996.7|105946.7|105990.9|105940.9|65
1726537160000|2024-09-17 01:39:20|105991.6|105941.6|105992.1|105942.1|105994.3|105944.3|105989|105939|54
1726537170000|2024-09-17 01:39:30|105990.9|105940.9|105989.7|105939.7|105992.5|105942.5|105987.1|105937.1|56
1726537180000|2024-09-17 01:39:40|105989.4|105939.4|105991.4|105941.4|105994.3|105944.3|105985|105935|58
1726537190000|2024-09-17 01:39:50|105991|105941|105995.1|105945.1|105996.2|105946.2|105986.4|105936.4|56
1726537200000|2024-09-17 01:40:00|105994.3|105944.3|105993.1|105943.1|105996.9|105946.9|105989.4|105939.4|66
1726537210000|2024-09-17 01:40:10|105987.9|105937.9|105984.7|105934.7|105995.2|105945.2|105984.7|105934.7|47
1726537220000|2024-09-17 01:40:20|105983.7|105933.7|105994.1|105944.1|105995|105945|105982.8|105932.8|42
1726537230000|2024-09-17 01:40:30|105994|105944|105992.9|105942.9|105995.2|105945.2|105990.9|105940.9|58
1726537240000|2024-09-17 01:40:40|105992.8|105942.8|105993.2|105943.2|105994.3|105944.3|105984.3|105934.3|72
1726537250000|2024-09-17 01:40:50|105993|105943|105989.4|105939.4|105994.9|105944.9|105989.4|105939.4|58
1726537260000|2024-09-17 01:41:00|105988.2|105938.2|105991.7|105941.7|105993.2|105943.2|105986.9|105936.9|34
1726537270000|2024-09-17 01:41:10|105992.4|105942.4|105992.3|105942.3|105995.4|105945.4|105989|105939|48
1726537280000|2024-09-17 01:41:20|105991.6|105941.6|105991.1|105941.1|105994.1|105944.1|105988.8|105938.8|33
1726537290000|2024-09-17 01:41:30|105991.2|105941.2|105993.8|105943.8|105995.1|105945.1|105990.3|105940.3|66
1726537300000|2024-09-17 01:41:40|105993|105943|105991.8|105941.8|105998.3|105948.3|105989.4|105939.4|64
1726537310000|2024-09-17 01:41:50|105991|105941|105992.4|105942.4|105995.8|105945.8|105986.4|105936.4|71
1726537320000|2024-09-17 01:42:00|105991.4|105941.4|105988.9|105938.9|105996.1|105946.1|105988.9|105938.9|70
1726537330000|2024-09-17 01:42:10|105989.1|105939.1|105988.5|105938.5|105995.2|105945.2|105985.9|105935.9|36
1726537340000|2024-09-17 01:42:20|105987.7|105937.7|105993.1|105943.1|105998.3|105948.3|105987.7|105937.7|65
1726537350000|2024-09-17 01:42:30|105992.9|105942.9|105990.9|105940.9|105995.2|105945.2|105990|105940|75
1726537360000|2024-09-17 01:42:40|105990.5|105940.5|105992.6|105942.6|105996.2|105946.2|105987.1|105937.1|67
1726537370000|2024-09-17 01:42:50|105993.8|105943.8|105992.7|105942.7|105995.3|105945.3|105992.2|105942.2|56
1726537380000|2024-09-17 01:43:00|105994.3|105944.3|105994.7|105944.7|105996.9|105946.9|105993|105943|58
1726537390000|2024-09-17 01:43:10|105993.9|105943.9|105994|105944|105995.8|105945.8|105988.2|105938.2|70
1726537400000|2024-09-17 01:43:20|105994.6|105944.6|105991.4|105941.4|105995.7|105945.7|105991.1|105941.1|38
1726537410000|2024-09-17 01:43:30|105991.1|105941.1|105986|105936|105998.8|105948.8|105984.9|105934.9|62
1726537420000|2024-09-17 01:43:40|105985.7|105935.7|105987.9|105937.9|105992.2|105942.2|105976.8|105926.8|72
1726537430000|2024-09-17 01:43:50|105987.1|105937.1|105973|105923|105987.1|105937.1|105966.5|105916.5|69
1726537440000|2024-09-17 01:44:00|105968.6|105918.6|105970.8|105920.8|105977|105927|105964.6|105914.6|71
1726537450000|2024-09-17 01:44:10|105974.7|105924.7|105966.4|105916.4|105979.7|105929.7|105958.3|105908.3|76
1726537460000|2024-09-17 01:44:20|105964.8|105914.8|105967.9|105917.9|105973.1|105923.1|105951.9|105901.9|73
1726537470000|2024-09-17 01:44:30|105967.3|105917.3|105965|105915|105970.2|105920.2|105951|105901|77
1726537480000|2024-09-17 01:44:40|105963.5|105913.5|105944.8|105894.8|105965.6|105915.6|105943.5|105893.5|77
1726537490000|2024-09-17 01:44:50|105945.7|105895.7|105941.7|105891.7|105948.5|105898.5|105941.1|105891.1|59
1726537500000|2024-09-17 01:45:00|105943.6|105893.6|105943.2|105893.2|105951.8|105901.8|105936.7|105886.7|69
1726537510000|2024-09-17 01:45:10|105943.4|105893.4|105939.8|105889.8|105949.3|105899.3|105931.5|105881.5|77
1726537520000|2024-09-17 01:45:20|105940.3|105890.3|105937.9|105887.9|105943.8|105893.8|105933.3|105883.3|71
1726537530000|2024-09-17 01:45:30|105934.8|105884.8|105941.9|105891.9|105944.1|105894.1|105929.4|105879.4|66
1726537540000|2024-09-17 01:45:40|105942.9|105892.9|105939|105889|105944.7|105894.7|105935.3|105885.3|70
1726537550000|2024-09-17 01:45:50|105941.2|105891.2|105942|105892|105947.4|105897.4|105935.9|105885.9|55
1726537560000|2024-09-17 01:46:00|105938.3|105888.3|105936.2|105886.2|105938.4|105888.4|105926.1|105876.1|71
1726537570000|2024-09-17 01:46:10|105937.6|105887.6|105933.1|105883.1|105939.4|105889.4|105923.2|105873.2|71
1726537580000|2024-09-17 01:46:20|105933.2|105883.2|105930.3|105880.3|105942.2|105892.2|105922.6|105872.6|74
1726537590000|2024-09-17 01:46:30|105928.5|105878.5|105928.4|105878.4|105934.9|105884.9|105916.2|105866.2|76
1726537600000|2024-09-17 01:46:40|105922.8|105872.8|105920.2|105870.2|105931.7|105881.7|105911.3|105861.3|71
1726537610000|2024-09-17 01:46:50|105919.5|105869.5|105931|105881|105935.7|105885.7|105919.5|105869.5|71
1726537620000|2024-09-17 01:47:00|105931.9|105881.9|105934.1|105884.1|105935.9|105885.9|105918.8|105868.8|71
1726537630000|2024-09-17 01:47:10|105932.2|105882.2|105929.5|105879.5|105934.7|105884.7|105921.8|105871.8|71
1726537640000|2024-09-17 01:47:20|105929.9|105879.9|105931.7|105881.7|105937.7|105887.7|105925.9|105875.9|68
1726537650000|2024-09-17 01:47:30|105931.2|105881.2|105928.3|105878.3|105934.2|105884.2|105926.2|105876.2|50
1726537660000|2024-09-17 01:47:40|105927.3|105877.3|105926.9|105876.9|105933.3|105883.3|105919|105869|71
1726537670000|2024-09-17 01:47:50|105923.7|105873.7|105932.2|105882.2|105939.1|105889.1|105919.6|105869.6|63
1726537680000|2024-09-17 01:48:00|105928.8|105878.8|105933.3|105883.3|105935.8|105885.8|105927.7|105877.7|61
1726537690000|2024-09-17 01:48:10|105934.8|105884.8|105940.8|105890.8|105944|105894|105927.6|105877.6|56
1726537700000|2024-09-17 01:48:20|105937|105887|105940.2|105890.2|105944.7|105894.7|105926.4|105876.4|73
1726537710000|2024-09-17 01:48:30|105940.4|105890.4|105941.2|105891.2|105944.9|105894.9|105935.3|105885.3|59
1726537720000|2024-09-17 01:48:40|105940.6|105890.6|105955.8|105905.8|105958.2|105908.2|105936.9|105886.9|71
1726537730000|2024-09-17 01:48:50|105955.7|105905.7|105958.7|105908.7|105969.3|105919.3|105950.6|105900.6|54
1726537740000|2024-09-17 01:49:00|105958.9|105908.9|105964.2|105914.2|105969.2|105919.2|105958.9|105908.9|58
1726537750000|2024-09-17 01:49:10|105964|105914|105966.8|105916.8|105966.8|105916.8|105962|105912|56
1726537760000|2024-09-17 01:49:20|105962.1|105912.1|105967.1|105917.1|105970.7|105920.7|105962.1|105912.1|63
1726537770000|2024-09-17 01:49:30|105970.2|105920.2|105959.7|105909.7|105970.2|105920.2|105955.8|105905.8|63
1726537780000|2024-09-17 01:49:40|105960.1|105910.1|105953.3|105903.3|105960.2|105910.2|105950.7|105900.7|46
1726537790000|2024-09-17 01:49:50|105954.1|105904.1|105951|105901|105957|105907|105947.3|105897.3|51
1726537800000|2024-09-17 01:50:00|105949.9|105899.9|105947.8|105897.8|105950.5|105900.5|105947.8|105897.8|10
1726537810000|2024-09-17 01:50:10|105948.3|105898.3|105952.6|105902.6|105953.9|105903.9|105948.2|105898.2|25
1726537820000|2024-09-17 01:50:20|105952.1|105902.1|105951.7|105901.7|105952.5|105902.5|105948.8|105898.8|17
1726537830000|2024-09-17 01:50:30|105951.8|105901.8|105949.6|105899.6|105951.8|105901.8|105949.4|105899.4|9
1726537840000|2024-09-17 01:50:40|105951.6|105901.6|105945.5|105895.5|105951.6|105901.6|105945.5|105895.5|17
1726537850000|2024-09-17 01:50:50|105945.3|105895.3|105945.2|105895.2|105945.3|105895.3|105945.1|105895.1|3
1726537860000|2024-09-17 01:51:00|105945.1|105895.1|105944.9|105894.9|105945.2|105895.2|105944.9|105894.9|4
1726537870000|2024-09-17 01:51:10|105944.6|105894.6|105942.9|105892.9|105944.6|105894.6|105938|105888|14
1726537880000|2024-09-17 01:51:20|105946.6|105896.6|105949.9|105899.9|105955|105905|105946.6|105896.6|17
1726537890000|2024-09-17 01:51:30|105949.6|105899.6|105945.6|105895.6|105949.6|105899.6|105945.6|105895.6|7
1726537900000|2024-09-17 01:51:40|105945.9|105895.9|105946|105896|105946|105896|105945.9|105895.9|2
1726537910000|2024-09-17 01:51:50|105938|105888|105941.5|105891.5|105944.1|105894.1|105937|105887|24
1726537930000|2024-09-17 01:52:10|105941.2|105891.2|105939.5|105889.5|105942.1|105892.1|105939.2|105889.2|14
1726537940000|2024-09-17 01:52:20|105939.6|105889.6|105937.2|105887.2|105940|105890|105930.9|105880.9|9
1726537950000|2024-09-17 01:52:30|105937.3|105887.3|105937.8|105887.8|105938.4|105888.4|105937.3|105887.3|8
1726537960000|2024-09-17 01:52:40|105937.7|105887.7|105936.7|105886.7|105938.5|105888.5|105936.4|105886.4|11
1726537970000|2024-09-17 01:52:50|105936.4|105886.4|105937.2|105887.2|105938.9|105888.9|105935.4|105885.4|13
1726537980000|2024-09-17 01:53:00|105937.4|105887.4|105937.6|105887.6|105937.6|105887.6|105933.1|105883.1|12
1726537990000|2024-09-17 01:53:10|105937.5|105887.5|105936.1|105886.1|105937.5|105887.5|105935.4|105885.4|9
1726538000000|2024-09-17 01:53:20|105935.9|105885.9|105936|105886|105936.1|105886.1|105935.9|105885.9|3
1726538010000|2024-09-17 01:53:30|105936.1|105886.1|105935.7|105885.7|105936.1|105886.1|105935.7|105885.7|2
1726538020000|2024-09-17 01:53:40|105935.5|105885.5|105933.5|105883.5|105935.7|105885.7|105931.4|105881.4|16
1726538030000|2024-09-17 01:53:50|105933.6|105883.6|105933.5|105883.5|105933.6|105883.6|105933.5|105883.5|2
1726538040000|2024-09-17 01:54:00|105933.4|105883.4|105874.3|105824.3|105933.5|105883.5|105870.5|105820.5|26
1726538050000|2024-09-17 01:54:10|105874|105824|105889.6|105839.6|105898.3|105848.3|105873.3|105823.3|48
1726538060000|2024-09-17 01:54:20|105888.5|105838.5|105887.7|105837.7|105891.4|105841.4|105886.3|105836.3|44
1726538070000|2024-09-17 01:54:30|105887.9|105837.9|105885.8|105835.8|105888.9|105838.9|105885|105835|41
1726538080000|2024-09-17 01:54:40|105885.7|105835.7|105883|105833|105886.4|105836.4|105881.4|105831.4|52
1726538090000|2024-09-17 01:54:50|105883.2|105833.2|105881.8|105831.8|105886.2|105836.2|105879.4|105829.4|24
1726538100000|2024-09-17 01:55:00|105880.8|105830.8|105874.2|105824.2|105885.9|105835.9|105871.2|105821.2|56
1726538110000|2024-09-17 01:55:10|105873.7|105823.7|105871.8|105821.8|105878|105828|105867.8|105817.8|42
1726538120000|2024-09-17 01:55:20|105871.7|105821.7|105869.2|105819.2|105871.8|105821.8|105865.4|105815.4|28
1726538130000|2024-09-17 01:55:30|105869.4|105819.4|105866.8|105816.8|105869.6|105819.6|105866.2|105816.2|17
1726538140000|2024-09-17 01:55:40|105866.9|105816.9|105866.2|105816.2|105866.9|105816.9|105866.1|105816.1|7
1726538150000|2024-09-17 01:55:50|105866.5|105816.5|105865.7|105815.7|105866.8|105816.8|105865.7|105815.7|5
1726538160000|2024-09-17 01:56:00|105865.9|105815.9|105866.8|105816.8|105866.8|105816.8|105865.5|105815.5|9
1726538170000|2024-09-17 01:56:10|105867.3|105817.3|105867|105817|105869.6|105819.6|105866.3|105816.3|17
1726538180000|2024-09-17 01:56:20|105866.6|105816.6|105866.4|105816.4|105867.5|105817.5|105865.9|105815.9|11
1726538190000|2024-09-17 01:56:30|105866.6|105816.6|105867.2|105817.2|105867.2|105817.2|105866.6|105816.6|5
1726538200000|2024-09-17 01:56:40|105867.1|105817.1|105868.8|105818.8|105870|105820|105866.8|105816.8|11
1726538210000|2024-09-17 01:56:50|105869.7|105819.7|105868|105818|105869.8|105819.8|105868|105818|12
1726538220000|2024-09-17 01:57:00|105867.4|105817.4|105867.7|105817.7|105867.7|105817.7|105867.4|105817.4|3
1726538230000|2024-09-17 01:57:10|105867.6|105817.6|105866.2|105816.2|105867.8|105817.8|105866.1|105816.1|10
1726538240000|2024-09-17 01:57:20|105866.1|105816.1|105863.5|105813.5|105866.3|105816.3|105863.2|105813.2|12
1726538250000|2024-09-17 01:57:30|105863.2|105813.2|105861.8|105811.8|105863.2|105813.2|105860.7|105810.7|7
1726538260000|2024-09-17 01:57:40|105861.5|105811.5|105861.8|105811.8|105864.7|105814.7|105857.2|105807.2|19
1726538270000|2024-09-17 01:57:50|105861.9|105811.9|105862|105812|105863|105813|105861.5|105811.5|16
1726538280000|2024-09-17 01:58:00|105861.8|105811.8|105866.4|105816.4|105867.1|105817.1|105861.8|105811.8|29
1726538290000|2024-09-17 01:58:10|105865.9|105815.9|105865.3|105815.3|105866.3|105816.3|105865.2|105815.2|6
1726538300000|2024-09-17 01:58:20|105865.6|105815.6|105866|105816|105869.3|105819.3|105865.3|105815.3|22
1726538310000|2024-09-17 01:58:30|105867.1|105817.1|105867.3|105817.3|105868.5|105818.5|105866.8|105816.8|19
1726538320000|2024-09-17 01:58:40|105867.5|105817.5|105868.4|105818.4|105868.4|105818.4|105867.4|105817.4|8
1726538330000|2024-09-17 01:58:50|105868.8|105818.8|105868.9|105818.9|105868.9|105818.9|105868.1|105818.1|7
1726538340000|2024-09-17 01:59:00|105868.6|105818.6|105867|105817|105869.1|105819.1|105867|105817|7
1726538350000|2024-09-17 01:59:10|105866.6|105816.6|105871.4|105821.4|105871.7|105821.7|105866.6|105816.6|13
1726538360000|2024-09-17 01:59:20|105870.7|105820.7|105870.1|105820.1|105871.1|105821.1|105870.1|105820.1|9
1726538370000|2024-09-17 01:59:30|105869.1|105819.1|105870.1|105820.1|105870.8|105820.8|105869.1|105819.1|15
1726538380000|2024-09-17 01:59:40|105869.8|105819.8|105870.9|105820.9|105871.1|105821.1|105869.8|105819.8|12
1726538390000|2024-09-17 01:59:50|105871.1|105821.1|105871.3|105821.3|105871.3|105821.3|105870.9|105820.9|6
1726538400000|2024-09-17 02:00:00|105870.9|105820.9|105870.8|105820.8|105871.3|105821.3|105869.3|105819.3|15
1726538410000|2024-09-17 02:00:10|105871.2|105821.2|105870.9|105820.9|105871.3|105821.3|105870.9|105820.9|5
1726538420000|2024-09-17 02:00:20|105870.5|105820.5|105870.4|105820.4|105870.5|105820.5|105867.2|105817.2|9
1726538430000|2024-09-17 02:00:30|105870.5|105820.5|105861.3|105811.3|105871.1|105821.1|105859.7|105809.7|37
1726538440000|2024-09-17 02:00:40|105861|105811|105859|105809|105861|105811|105856.2|105806.2|18
1726538450000|2024-09-17 02:00:50|105858.7|105808.7|105857.3|105807.3|105858.7|105808.7|105857|105807|16
1726538460000|2024-09-17 02:01:00|105857.4|105807.4|105859.9|105809.9|105860.8|105810.8|105857.4|105807.4|16
1726538470000|2024-09-17 02:01:10|105859.6|105809.6|105858.6|105808.6|105860.3|105810.3|105858.6|105808.6|12
1726538490000|2024-09-17 02:01:30|105859.2|105809.2|105859.6|105809.6|105862|105812|105859.2|105809.2|30
1726538500000|2024-09-17 02:01:40|105859.1|105809.1|105856.6|105806.6|105859.6|105809.6|105855.2|105805.2|14
1726538510000|2024-09-17 02:01:50|105857.4|105807.4|105858.6|105808.6|105858.6|105808.6|105856.8|105806.8|16
1726538520000|2024-09-17 02:02:00|105858.7|105808.7|105860.4|105810.4|105860.8|105810.8|105858.7|105808.7|13
1726538530000|2024-09-17 02:02:10|105860.8|105810.8|105861.4|105811.4|105862.3|105812.3|105860.5|105810.5|14
1726538540000|2024-09-17 02:02:20|105861|105811|105859.6|105809.6|105861.5|105811.5|105859.5|105809.5|17
1726538550000|2024-09-17 02:02:30|105859.5|105809.5|105856.1|105806.1|105859.5|105809.5|105856.1|105806.1|7
1726538560000|2024-09-17 02:02:40|105855.8|105805.8|105857.5|105807.5|105858.1|105808.1|105855.4|105805.4|20
1726538570000|2024-09-17 02:02:50|105857.8|105807.8|105858|105808|105858.3|105808.3|105856.3|105806.3|9
1726538580000|2024-09-17 02:03:00|105858.3|105808.3|105858.4|105808.4|105860.3|105810.3|105857.9|105807.9|15
1726538590000|2024-09-17 02:03:10|105858.7|105808.7|105858.3|105808.3|105858.8|105808.8|105858.2|105808.2|6
1726538600000|2024-09-17 02:03:20|105857.9|105807.9|105856.7|105806.7|105858.3|105808.3|105856.7|105806.7|10
1726538610000|2024-09-17 02:03:30|105856.6|105806.6|105854.2|105804.2|105856.6|105806.6|105854.2|105804.2|11
1726538620000|2024-09-17 02:03:40|105853.8|105803.8|105868|105818|105868.3|105818.3|105853.8|105803.8|19
1726538630000|2024-09-17 02:03:50|105867.3|105817.3|105866.3|105816.3|105867.8|105817.8|105866.1|105816.1|23
1726538640000|2024-09-17 02:04:00|105866|105816|105884.4|105834.4|105888.7|105838.7|105866|105816|71
1726538650000|2024-09-17 02:04:10|105883|105833|105885.9|105835.9|105886.3|105836.3|105881.5|105831.5|40
1726538660000|2024-09-17 02:04:20|105885.7|105835.7|105879.4|105829.4|105885.7|105835.7|105873.3|105823.3|59
1726538670000|2024-09-17 02:04:30|105878.6|105828.6|105876.9|105826.9|105885.9|105835.9|105870.8|105820.8|77
1726538680000|2024-09-17 02:04:40|105877.8|105827.8|105875.8|105825.8|105884.4|105834.4|105871.4|105821.4|72
1726538690000|2024-09-17 02:04:50|105873.4|105823.4|105866.9|105816.9|105884.4|105834.4|105866.9|105816.9|73
1726538700000|2024-09-17 02:05:00|105866.4|105816.4|105872.4|105822.4|105878.3|105828.3|105865.6|105815.6|38
1726538710000|2024-09-17 02:05:10|105872.3|105822.3|105882.3|105832.3|105886.9|105836.9|105869.9|105819.9|45
1726538720000|2024-09-17 02:05:20|105882.6|105832.6|105878.6|105828.6|105885.8|105835.8|105873.2|105823.2|54
1726538730000|2024-09-17 02:05:30|105878.4|105828.4|105879.6|105829.6|105883.6|105833.6|105870|105820|61
1726538740000|2024-09-17 02:05:40|105878.5|105828.5|105879.7|105829.7|105882.2|105832.2|105870|105820|63
1726538750000|2024-09-17 02:05:50|105883.4|105833.4|105880.1|105830.1|105883.4|105833.4|105873.8|105823.8|50
1726538760000|2024-09-17 02:06:00|105879.7|105829.7|105879.9|105829.9|105880.5|105830.5|105879.3|105829.3|13
1726538770000|2024-09-17 02:06:10|105880|105830|105881|105831|105881.6|105831.6|105879.9|105829.9|21
1726538780000|2024-09-17 02:06:20|105880.6|105830.6|105879.5|105829.5|105881|105831|105879.5|105829.5|8
1726538790000|2024-09-17 02:06:30|105879|105829|105883.3|105833.3|105886.8|105836.8|105877.2|105827.2|37
1726538800000|2024-09-17 02:06:40|105882.4|105832.4|105882.8|105832.8|105887.5|105837.5|105879.6|105829.6|28
1726538810000|2024-09-17 02:06:50|105885.7|105835.7|105885.4|105835.4|105887.6|105837.6|105882.4|105832.4|20
1726538820000|2024-09-17 02:07:00|105885|105835|105884.6|105834.6|105887.2|105837.2|105876.7|105826.7|49
1726538830000|2024-09-17 02:07:10|105885.2|105835.2|105886.3|105836.3|105887.3|105837.3|105885.2|105835.2|28
1726538840000|2024-09-17 02:07:20|105886.4|105836.4|105886.7|105836.7|105887|105837|105885.4|105835.4|23
1726538850000|2024-09-17 02:07:30|105886.8|105836.8|105885.7|105835.7|105891.2|105841.2|105882.1|105832.1|46
1726538860000|2024-09-17 02:07:40|105886|105836|105885.3|105835.3|105889.1|105839.1|105878.4|105828.4|43
1726538870000|2024-09-17 02:07:50|105885.2|105835.2|105885.1|105835.1|105885.6|105835.6|105884.9|105834.9|8
1726538880000|2024-09-17 02:08:00|105885.5|105835.5|105885.2|105835.2|105885.6|105835.6|105885.2|105835.2|4
1726538890000|2024-09-17 02:08:10|105886.2|105836.2|105882.4|105832.4|105890|105840|105882.4|105832.4|28
1726538900000|2024-09-17 02:08:20|105881.5|105831.5|105889.1|105839.1|105891.6|105841.6|105881.5|105831.5|38
1726538910000|2024-09-17 02:08:30|105888.3|105838.3|105892.2|105842.2|105892.2|105842.2|105886|105836|26
1726538920000|2024-09-17 02:08:40|105891.7|105841.7|105894.7|105844.7|105895.1|105845.1|105891.6|105841.6|18
1726538930000|2024-09-17 02:08:50|105894.4|105844.4|105893.9|105843.9|105894.4|105844.4|105891|105841|25
1726538940000|2024-09-17 02:09:00|105893.5|105843.5|105886.2|105836.2|105894.7|105844.7|105876.8|105826.8|53
1726538950000|2024-09-17 02:09:10|105887.2|105837.2|105885.6|105835.6|105890.4|105840.4|105883.1|105833.1|54
1726538960000|2024-09-17 02:09:20|105885.2|105835.2|105883.6|105833.6|105887.1|105837.1|105882.4|105832.4|33
1726538970000|2024-09-17 02:09:30|105883.2|105833.2|105885|105835|105885|105835|105882.8|105832.8|13
1726538980000|2024-09-17 02:09:40|105884.6|105834.6|105885.2|105835.2|105885.2|105835.2|105884.2|105834.2|15
1726538990000|2024-09-17 02:09:50|105884.8|105834.8|105883.8|105833.8|105885.6|105835.6|105881.7|105831.7|22
1726539000000|2024-09-17 02:10:00|105883.9|105833.9|105888.6|105838.6|105888.6|105838.6|105880.5|105830.5|36
1726539010000|2024-09-17 02:10:10|105890.1|105840.1|105887.4|105837.4|105894.6|105844.6|105886.1|105836.1|39
1726539020000|2024-09-17 02:10:20|105887.5|105837.5|105881.4|105831.4|105889.2|105839.2|105880.5|105830.5|35
1726539030000|2024-09-17 02:10:30|105881|105831|105879.5|105829.5|105883.5|105833.5|105879.5|105829.5|18
1726539040000|2024-09-17 02:10:40|105878.7|105828.7|105884.1|105834.1|105884.5|105834.5|105878.7|105828.7|24
1726539050000|2024-09-17 02:10:50|105884|105834|105878.3|105828.3|105884.8|105834.8|105878.3|105828.3|8
1726539060000|2024-09-17 02:11:00|105878.5|105828.5|105880.3|105830.3|105883.8|105833.8|105878.3|105828.3|21
1726539070000|2024-09-17 02:11:10|105880|105830|105878.1|105828.1|105880.1|105830.1|105878.1|105828.1|11
1726539080000|2024-09-17 02:11:20|105877.7|105827.7|105874.7|105824.7|105877.7|105827.7|105873.1|105823.1|21
1726539090000|2024-09-17 02:11:30|105874.4|105824.4|105872|105822|105874.4|105824.4|105871.6|105821.6|8
1726539100000|2024-09-17 02:11:40|105872.1|105822.1|105873.3|105823.3|105873.3|105823.3|105872.1|105822.1|6
1726539110000|2024-09-17 02:11:50|105874.1|105824.1|105860|105810|105874.6|105824.6|105856.8|105806.8|22
1726539120000|2024-09-17 02:12:00|105860.2|105810.2|105863.1|105813.1|105863.1|105813.1|105860.2|105810.2|9
1726539130000|2024-09-17 02:12:10|105862.1|105812.1|105863.1|105813.1|105865.4|105815.4|105858.1|105808.1|25
1726539140000|2024-09-17 02:12:20|105863|105813|105857.6|105807.6|105863.5|105813.5|105857.6|105807.6|13
1726539150000|2024-09-17 02:12:30|105857.2|105807.2|105857.3|105807.3|105857.3|105807.3|105857.2|105807.2|2
1726539160000|2024-09-17 02:12:40|105857.2|105807.2|105857.9|105807.9|105857.9|105807.9|105857.2|105807.2|3
1726539170000|2024-09-17 02:12:50|105857.5|105807.5|105857.8|105807.8|105857.8|105807.8|105857.3|105807.3|3
1726539180000|2024-09-17 02:13:00|105857.9|105807.9|105856.4|105806.4|105857.9|105807.9|105856.4|105806.4|5
1726539190000|2024-09-17 02:13:10|105856.2|105806.2|105856|105806|105856.2|105806.2|105856|105806|3
1726539200000|2024-09-17 02:13:20|105855.9|105805.9|105853.6|105803.6|105856.8|105806.8|105853.6|105803.6|8
1726539210000|2024-09-17 02:13:30|105853.2|105803.2|105848.2|105798.2|105856.8|105806.8|105846.7|105796.7|26
1726539220000|2024-09-17 02:13:40|105847.8|105797.8|105849.9|105799.9|105854.6|105804.6|105847.8|105797.8|23
1726539230000|2024-09-17 02:13:50|105849.5|105799.5|105857.9|105807.9|105860.9|105810.9|105849|105799|27
1726539240000|2024-09-17 02:14:00|105858.3|105808.3|105858.1|105808.1|105862.3|105812.3|105857.4|105807.4|31
1726539250000|2024-09-17 02:14:10|105856.7|105806.7|105857.3|105807.3|105859.4|105809.4|105856.7|105806.7|18
1726539260000|2024-09-17 02:14:20|105857.4|105807.4|105857.3|105807.3|105857.4|105807.4|105857.2|105807.2|3
1726539280000|2024-09-17 02:14:40|105857.2|105807.2|105858.1|105808.1|105860.4|105810.4|105857.2|105807.2|5
1726539290000|2024-09-17 02:14:50|105858.5|105808.5|105861.2|105811.2|105862.7|105812.7|105858.5|105808.5|11
1726539300000|2024-09-17 02:15:00|105862.6|105812.6|105862|105812|105862.6|105812.6|105861.2|105811.2|8
1726539310000|2024-09-17 02:15:10|105861.3|105811.3|105860.8|105810.8|105861.7|105811.7|105860.8|105810.8|6
1726539320000|2024-09-17 02:15:20|105860.6|105810.6|105871.9|105821.9|105872.3|105822.3|105860.6|105810.6|21
1726539330000|2024-09-17 02:15:30|105873.8|105823.8|105875.7|105825.7|105875.8|105825.8|105871.1|105821.1|29
1726539340000|2024-09-17 02:15:40|105875.4|105825.4|105883.7|105833.7|105887.2|105837.2|105874.1|105824.1|38
1726539350000|2024-09-17 02:15:50|105883.6|105833.6|105884.6|105834.6|105885.3|105835.3|105883.6|105833.6|8
1726539360000|2024-09-17 02:16:00|105884.7|105834.7|105885.5|105835.5|105886.2|105836.2|105883.5|105833.5|15
1726539370000|2024-09-17 02:16:10|105885.7|105835.7|105881.6|105831.6|105885.7|105835.7|105881.1|105831.1|14
1726539380000|2024-09-17 02:16:20|105882|105832|105882.3|105832.3|105882.5|105832.5|105882|105832|5
1726539390000|2024-09-17 02:16:30|105882.5|105832.5|105882.7|105832.7|105882.7|105832.7|105882.5|105832.5|4
1726539400000|2024-09-17 02:16:40|105882.8|105832.8|105882.8|105832.8|105882.8|105832.8|105882.3|105832.3|4
1726539410000|2024-09-17 02:16:50|105882.9|105832.9|105887.6|105837.6|105887.6|105837.6|105882.9|105832.9|12
1726539420000|2024-09-17 02:17:00|105887.8|105837.8|105886.4|105836.4|105887.8|105837.8|105886.2|105836.2|8
1726539430000|2024-09-17 02:17:10|105886.7|105836.7|105887.9|105837.9|105888.6|105838.6|105886.7|105836.7|5
1726539440000|2024-09-17 02:17:20|105888.4|105838.4|105887.8|105837.8|105888.4|105838.4|105887.8|105837.8|5
1726539450000|2024-09-17 02:17:30|105887.4|105837.4|105888.3|105838.3|105889.2|105839.2|105887.4|105837.4|14
1726539460000|2024-09-17 02:17:40|105889.1|105839.1|105888.6|105838.6|105890.3|105840.3|105888.6|105838.6|8
1726539470000|2024-09-17 02:17:50|105889.6|105839.6|105888.7|105838.7|105889.6|105839.6|105888.6|105838.6|7
1726539480000|2024-09-17 02:18:00|105888.3|105838.3|105888.8|105838.8|105888.8|105838.8|105887.5|105837.5|5
1726539490000|2024-09-17 02:18:10|105889.8|105839.8|105890.3|105840.3|105890.3|105840.3|105889|105839|10
1726539500000|2024-09-17 02:18:20|105889.9|105839.9|105889.1|105839.1|105890.4|105840.4|105888.8|105838.8|21
1726539510000|2024-09-17 02:18:30|105888.7|105838.7|105888|105838|105889.8|105839.8|105888|105838|15
1726539520000|2024-09-17 02:18:40|105888.6|105838.6|105888.9|105838.9|105888.9|105838.9|105888|105838|15
1726539530000|2024-09-17 02:18:50|105888.4|105838.4|105893.8|105843.8|105894.2|105844.2|105888.4|105838.4|15
1726539540000|2024-09-17 02:19:00|105893.1|105843.1|105893.9|105843.9|105895|105845|105893.1|105843.1|17
1726539550000|2024-09-17 02:19:10|105895.8|105845.8|105896.2|105846.2|105896.2|105846.2|105894.9|105844.9|10
1726539560000|2024-09-17 02:19:20|105895.8|105845.8|105897.2|105847.2|105898|105848|105895.4|105845.4|15
1726539570000|2024-09-17 02:19:30|105895.5|105845.5|105901.8|105851.8|105903.6|105853.6|105895.3|105845.3|29
1726539580000|2024-09-17 02:19:40|105902.1|105852.1|105902.7|105852.7|105903.7|105853.7|105902.1|105852.1|23
1726539590000|2024-09-17 02:19:50|105902.4|105852.4|105902.2|105852.2|105903.2|105853.2|105902|105852|12
1726539600000|2024-09-17 02:20:00|105901.5|105851.5|105901.9|105851.9|105903.1|105853.1|105901.2|105851.2|32
1726539610000|2024-09-17 02:20:10|105901.6|105851.6|105901.4|105851.4|105901.9|105851.9|105899.7|105849.7|21
1726539620000|2024-09-17 02:20:20|105901.7|105851.7|105900.2|105850.2|105901.7|105851.7|105900.1|105850.1|6
1726539630000|2024-09-17 02:20:30|105900.5|105850.5|105897.4|105847.4|105900.5|105850.5|105896.5|105846.5|20
1726539640000|2024-09-17 02:20:40|105896.8|105846.8|105897.8|105847.8|105898.2|105848.2|105896.8|105846.8|9
1726539650000|2024-09-17 02:20:50|105897.7|105847.7|105898.4|105848.4|105898.4|105848.4|105895.2|105845.2|11
1726539660000|2024-09-17 02:21:00|105898.1|105848.1|105899.3|105849.3|105900.1|105850.1|105898|105848|21
1726539670000|2024-09-17 02:21:10|105899.4|105849.4|105897.5|105847.5|105902.6|105852.6|105897.5|105847.5|26
1726539680000|2024-09-17 02:21:20|105897.9|105847.9|105899.5|105849.5|105900.7|105850.7|105897.6|105847.6|22
1726539690000|2024-09-17 02:21:30|105900|105850|105901.2|105851.2|105902.1|105852.1|105899.5|105849.5|23
1726539700000|2024-09-17 02:21:40|105901.8|105851.8|105899.2|105849.2|105903.1|105853.1|105899.2|105849.2|12
1726539710000|2024-09-17 02:21:50|105899.3|105849.3|105898|105848|105900.4|105850.4|105898|105848|12
1726539720000|2024-09-17 02:22:00|105898.8|105848.8|105906.9|105856.9|105906.9|105856.9|105898.8|105848.8|20
1726539730000|2024-09-17 02:22:10|105906.1|105856.1|105908.2|105858.2|105908.2|105858.2|105905.8|105855.8|26
1726539740000|2024-09-17 02:22:20|105908.1|105858.1|105907.5|105857.5|105908.2|105858.2|105907|105857|22
1726539750000|2024-09-17 02:22:30|105907.8|105857.8|105904.8|105854.8|105907.8|105857.8|105904.8|105854.8|10
1726539760000|2024-09-17 02:22:40|105904.4|105854.4|105905.8|105855.8|105905.8|105855.8|105902.4|105852.4|14
1726539770000|2024-09-17 02:22:50|105906.1|105856.1|105905.8|105855.8|105906.2|105856.2|105904.3|105854.3|12
1726539780000|2024-09-17 02:23:00|105905.4|105855.4|105905.1|105855.1|105905.9|105855.9|105904|105854|25
1726539790000|2024-09-17 02:23:10|105905|105855|105905.2|105855.2|105905.6|105855.6|105903.6|105853.6|27
1726539800000|2024-09-17 02:23:20|105904.7|105854.7|105906.4|105856.4|105906.4|105856.4|105904.7|105854.7|20
1726539810000|2024-09-17 02:23:30|105905.5|105855.5|105907.1|105857.1|105907.1|105857.1|105905.1|105855.1|18
1726539820000|2024-09-17 02:23:40|105906.3|105856.3|105905.6|105855.6|105907.3|105857.3|105905.5|105855.5|13
1726539830000|2024-09-17 02:23:50|105906.1|105856.1|105905.1|105855.1|105907.1|105857.1|105905.1|105855.1|13
1726539840000|2024-09-17 02:24:00|105905|105855|105905|105855|105905|105855|105904.9|105854.9|3
1726539850000|2024-09-17 02:24:10|105904.9|105854.9|105906.6|105856.6|105906.7|105856.7|105904.9|105854.9|27
1726539860000|2024-09-17 02:24:20|105906.2|105856.2|105903.7|105853.7|105906.7|105856.7|105903.7|105853.7|24
1726539870000|2024-09-17 02:24:30|105903.6|105853.6|105902|105852|105903.6|105853.6|105902|105852|5
1726539880000|2024-09-17 02:24:40|105901.9|105851.9|105901.8|105851.8|105901.9|105851.9|105901.8|105851.8|2
1726539890000|2024-09-17 02:24:50|105901.7|105851.7|105900.9|105850.9|105901.7|105851.7|105900.8|105850.8|10
1726539900000|2024-09-17 02:25:00|105900.8|105850.8|105900.4|105850.4|105901.3|105851.3|105900.4|105850.4|5
1726539910000|2024-09-17 02:25:10|105900.3|105850.3|105900.5|105850.5|105901.4|105851.4|105900.2|105850.2|6
1726539920000|2024-09-17 02:25:20|105900.4|105850.4|105901.4|105851.4|105901.4|105851.4|105900.4|105850.4|2
1726539930000|2024-09-17 02:25:30|105900.4|105850.4|105900.6|105850.6|105900.6|105850.6|105900.4|105850.4|3
1726539940000|2024-09-17 02:25:40|105900.5|105850.5|105891.5|105841.5|105900.5|105850.5|105891|105841|20
1726539950000|2024-09-17 02:25:50|105891.2|105841.2|105890.5|105840.5|105892|105842|105890.4|105840.4|11
1726539960000|2024-09-17 02:26:00|105890.2|105840.2|105887.6|105837.6|105890.2|105840.2|105886.8|105836.8|11
1726539970000|2024-09-17 02:26:10|105886.8|105836.8|105885.4|105835.4|105887.1|105837.1|105885.4|105835.4|9
1726539980000|2024-09-17 02:26:20|105885.3|105835.3|105885.5|105835.5|105885.8|105835.8|105885|105835|9
1726539990000|2024-09-17 02:26:30|105885.6|105835.6|105885.1|105835.1|105885.7|105835.7|105885.1|105835.1|5
1726540000000|2024-09-17 02:26:40|105885.3|105835.3|105878.9|105828.9|105885.6|105835.6|105878.8|105828.8|10
1726540010000|2024-09-17 02:26:50|105879.3|105829.3|105890.9|105840.9|105892.5|105842.5|105879.2|105829.2|18
1726540020000|2024-09-17 02:27:00|105891.4|105841.4|105893.4|105843.4|105897.1|105847.1|105890.7|105840.7|23
1726540030000|2024-09-17 02:27:10|105893.1|105843.1|105893.2|105843.2|105893.2|105843.2|105893|105843|3
1726540040000|2024-09-17 02:27:20|105893.1|105843.1|105892.5|105842.5|105893.4|105843.4|105892.5|105842.5|6
1726540050000|2024-09-17 02:27:30|105892.4|105842.4|105893.3|105843.3|105893.6|105843.6|105892.4|105842.4|6
1726540060000|2024-09-17 02:27:40|105892.9|105842.9|105893.8|105843.8|105893.8|105843.8|105892.5|105842.5|15
1726540070000|2024-09-17 02:27:50|105893.4|105843.4|105890.2|105840.2|105894|105844|105890.2|105840.2|24
1726540080000|2024-09-17 02:28:00|105891.7|105841.7|105889.2|105839.2|105891.9|105841.9|105889|105839|12
1726540090000|2024-09-17 02:28:10|105889|105839|105887.3|105837.3|105890|105840|105887.3|105837.3|11
1726540100000|2024-09-17 02:28:20|105886.9|105836.9|105884.4|105834.4|105886.9|105836.9|105884.4|105834.4|13
1726540110000|2024-09-17 02:28:30|105884|105834|105884.3|105834.3|105885.7|105835.7|105884|105834|10
1726540120000|2024-09-17 02:28:40|105885.1|105835.1|105892.1|105842.1|105895|105845|105885.1|105835.1|17
1726540130000|2024-09-17 02:28:50|105891.5|105841.5|105890.2|105840.2|105891.5|105841.5|105889.4|105839.4|5
1726540140000|2024-09-17 02:29:00|105891.1|105841.1|105886.9|105836.9|105891.1|105841.1|105886.4|105836.4|9
1726540150000|2024-09-17 02:29:10|105888.5|105838.5|105888.7|105838.7|105890.4|105840.4|105888.5|105838.5|7
1726540160000|2024-09-17 02:29:20|105888.3|105838.3|105889.6|105839.6|105890.1|105840.1|105888.3|105838.3|9
1726540170000|2024-09-17 02:29:30|105889.5|105839.5|105888.2|105838.2|105889.5|105839.5|105888.2|105838.2|3
1726540180000|2024-09-17 02:29:40|105888|105838|105887.6|105837.6|105888.8|105838.8|105887.6|105837.6|4
1726540190000|2024-09-17 02:29:50|105887.7|105837.7|105888.6|105838.6|105888.6|105838.6|105887.3|105837.3|6
1726540200000|2024-09-17 02:30:00|105889.5|105839.5|105882.4|105832.4|105889.7|105839.7|105882.4|105832.4|9
1726540210000|2024-09-17 02:30:10|105882.5|105832.5|105884|105834|105884|105834|105882.5|105832.5|7
1726540220000|2024-09-17 02:30:20|105884.3|105834.3|105884.8|105834.8|105884.8|105834.8|105884.3|105834.3|4
1726540230000|2024-09-17 02:30:30|105886.5|105836.5|105890.2|105840.2|105890.2|105840.2|105886.5|105836.5|10
1726540240000|2024-09-17 02:30:40|105890.4|105840.4|105891.7|105841.7|105891.7|105841.7|105890.4|105840.4|4
1726540250000|2024-09-17 02:30:50|105891.8|105841.8|105891.1|105841.1|105891.9|105841.9|105891.1|105841.1|4
1726540260000|2024-09-17 02:31:00|105891.2|105841.2|105890.1|105840.1|105891.2|105841.2|105889.4|105839.4|8
1726540270000|2024-09-17 02:31:10|105890.5|105840.5|105890.1|105840.1|105890.5|105840.5|105890.1|105840.1|2
1726540280000|2024-09-17 02:31:20|105889.8|105839.8|105890|105840|105890|105840|105889.3|105839.3|3
1726540290000|2024-09-17 02:31:30|105890.1|105840.1|105890.6|105840.6|105891|105841|105890.1|105840.1|5
1726540300000|2024-09-17 02:31:40|105890.5|105840.5|105889.7|105839.7|105890.5|105840.5|105889.7|105839.7|5
1726540310000|2024-09-17 02:31:50|105889.3|105839.3|105884.9|105834.9|105889.3|105839.3|105884.9|105834.9|7
1726540320000|2024-09-17 02:32:00|105884.8|105834.8|105890.6|105840.6|105891.9|105841.9|105884.8|105834.8|20
1726540330000|2024-09-17 02:32:10|105890.2|105840.2|105890.3|105840.3|105890.6|105840.6|105890.2|105840.2|4
1726540340000|2024-09-17 02:32:20|105890.4|105840.4|105891.3|105841.3|105891.6|105841.6|105890.1|105840.1|11
1726540350000|2024-09-17 02:32:30|105891.4|105841.4|105890.8|105840.8|105891.7|105841.7|105890.8|105840.8|6
1726540360000|2024-09-17 02:32:40|105890.7|105840.7|105887.4|105837.4|105891.5|105841.5|105887.4|105837.4|14
1726540370000|2024-09-17 02:32:50|105887.5|105837.5|105888.6|105838.6|105889.4|105839.4|105886.7|105836.7|20
1726540380000|2024-09-17 02:33:00|105887.7|105837.7|105902.8|105852.8|105905.5|105855.5|105887.7|105837.7|13
1726540390000|2024-09-17 02:33:10|105904.1|105854.1|105903.1|105853.1|105904.8|105854.8|105902.9|105852.9|16
1726540400000|2024-09-17 02:33:20|105902.7|105852.7|105904.6|105854.6|105904.9|105854.9|105902.5|105852.5|8
1726540410000|2024-09-17 02:33:30|105905.4|105855.4|105904.3|105854.3|105905.4|105855.4|105904.3|105854.3|6
1726540420000|2024-09-17 02:33:40|105904.7|105854.7|105904.8|105854.8|105904.9|105854.9|105904.3|105854.3|6
1726540430000|2024-09-17 02:33:50|105904.9|105854.9|105904.9|105854.9|105904.9|105854.9|105904.9|105854.9|1
1726540440000|2024-09-17 02:34:00|105904.2|105854.2|105904.2|105854.2|105904.2|105854.2|105904.2|105854.2|1
1726540450000|2024-09-17 02:34:10|105904.3|105854.3|105905.7|105855.7|105906|105856|105898.7|105848.7|25
1726540460000|2024-09-17 02:34:20|105905.1|105855.1|105900.1|105850.1|105905.5|105855.5|105900.1|105850.1|12
1726540470000|2024-09-17 02:34:30|105899.7|105849.7|105899.1|105849.1|105900.1|105850.1|105898.7|105848.7|12
1726540480000|2024-09-17 02:34:40|105899|105849|105900.9|105850.9|105901.4|105851.4|105898.3|105848.3|16
1726540490000|2024-09-17 02:34:50|105900.5|105850.5|105900.5|105850.5|105900.6|105850.6|105899.8|105849.8|13
1726540500000|2024-09-17 02:35:00|105900.1|105850.1|105902.9|105852.9|105905.5|105855.5|105898.4|105848.4|30
1726540510000|2024-09-17 02:35:10|105901.9|105851.9|105904.9|105854.9|105905.1|105855.1|105901.6|105851.6|22
1726540520000|2024-09-17 02:35:20|105904.3|105854.3|105901|105851|105905.3|105855.3|105898.7|105848.7|25
1726540530000|2024-09-17 02:35:30|105901.4|105851.4|105900.9|105850.9|105901.4|105851.4|105900.5|105850.5|5
1726540540000|2024-09-17 02:35:40|105901.6|105851.6|105902.1|105852.1|105902.7|105852.7|105901.2|105851.2|14
1726540550000|2024-09-17 02:35:50|105901.4|105851.4|105905.2|105855.2|105905.5|105855.5|105901.4|105851.4|13
1726540560000|2024-09-17 02:36:00|105904.5|105854.5|105906.8|105856.8|105907|105857|105904.5|105854.5|15
1726540570000|2024-09-17 02:36:10|105907.2|105857.2|105905.9|105855.9|105907.2|105857.2|105905.4|105855.4|11
1726540580000|2024-09-17 02:36:20|105905.5|105855.5|105906.1|105856.1|105906.5|105856.5|105905.5|105855.5|7
1726540590000|2024-09-17 02:36:30|105905.7|105855.7|105906.2|105856.2|105906.4|105856.4|105905.7|105855.7|7
1726540600000|2024-09-17 02:36:40|105905.8|105855.8|105906.7|105856.7|105906.7|105856.7|105905.8|105855.8|7
1726540610000|2024-09-17 02:36:50|105906.4|105856.4|105906.6|105856.6|105906.7|105856.7|105905.6|105855.6|25
1726540620000|2024-09-17 02:37:00|105906.1|105856.1|105904.7|105854.7|105906.1|105856.1|105904.7|105854.7|5
1726540630000|2024-09-17 02:37:10|105904.5|105854.5|105905.3|105855.3|105905.3|105855.3|105904.5|105854.5|3
1726540640000|2024-09-17 02:37:20|105905.4|105855.4|105905.3|105855.3|105905.4|105855.4|105905.3|105855.3|2
1726540650000|2024-09-17 02:37:30|105904.9|105854.9|105905.6|105855.6|105905.9|105855.9|105902.3|105852.3|10
1726540660000|2024-09-17 02:37:40|105905.2|105855.2|105905.3|105855.3|105905.3|105855.3|105903.1|105853.1|4
1726540670000|2024-09-17 02:37:50|105906.2|105856.2|105905.2|105855.2|105906.2|105856.2|105903.2|105853.2|17
1726540680000|2024-09-17 02:38:00|105905.3|105855.3|105905.3|105855.3|105905.3|105855.3|105902.9|105852.9|5
1726540690000|2024-09-17 02:38:10|105905.2|105855.2|105903.9|105853.9|105905.2|105855.2|105903.9|105853.9|2
1726540700000|2024-09-17 02:38:20|105903.4|105853.4|105901|105851|105903.7|105853.7|105901|105851|12
1726540710000|2024-09-17 02:38:30|105901.4|105851.4|105903.7|105853.7|105903.7|105853.7|105901.4|105851.4|5
1726540720000|2024-09-17 02:38:40|105903.8|105853.8|105903.9|105853.9|105903.9|105853.9|105903.8|105853.8|2
1726540730000|2024-09-17 02:38:50|105903.8|105853.8|105903.8|105853.8|105903.8|105853.8|105903.8|105853.8|1
1726540740000|2024-09-17 02:39:00|105903.9|105853.9|105903.8|105853.8|105903.9|105853.9|105903.7|105853.7|3
1726540750000|2024-09-17 02:39:10|105905.7|105855.7|105904.7|105854.7|105905.8|105855.8|105904.7|105854.7|8
1726540760000|2024-09-17 02:39:20|105904.5|105854.5|105903.7|105853.7|105904.5|105854.5|105902.9|105852.9|5
1726540770000|2024-09-17 02:39:30|105903.6|105853.6|105904.5|105854.5|105904.6|105854.6|105902.3|105852.3|8
1726540780000|2024-09-17 02:39:40|105904.4|105854.4|105905|105855|105905|105855|105904.4|105854.4|4
1726540790000|2024-09-17 02:39:50|105904.5|105854.5|105905.1|105855.1|105905.3|105855.3|105904.5|105854.5|7
1726540800000|2024-09-17 02:40:00|105905.4|105855.4|105904.8|105854.8|105907|105857|105904.4|105854.4|19
1726540810000|2024-09-17 02:40:10|105904.5|105854.5|105904.2|105854.2|105905.1|105855.1|105903.9|105853.9|23
1726540820000|2024-09-17 02:40:20|105905.1|105855.1|105904.5|105854.5|105905.9|105855.9|105902.1|105852.1|13
1726540830000|2024-09-17 02:40:30|105904.4|105854.4|105905.8|105855.8|105906.8|105856.8|105904.4|105854.4|25
1726540840000|2024-09-17 02:40:40|105906.6|105856.6|105905.3|105855.3|105906.6|105856.6|105905.1|105855.1|18
1726540850000|2024-09-17 02:40:50|105905|105855|105890.1|105840.1|105905.3|105855.3|105890.1|105840.1|29
1726540860000|2024-09-17 02:41:00|105890.6|105840.6|105891.2|105841.2|105891.2|105841.2|105889.8|105839.8|11
1726540870000|2024-09-17 02:41:10|105890.8|105840.8|105890.7|105840.7|105891.2|105841.2|105890.7|105840.7|4
1726540880000|2024-09-17 02:41:20|105890.6|105840.6|105889.7|105839.7|105891.3|105841.3|105888.2|105838.2|14
1726540890000|2024-09-17 02:41:30|105889.6|105839.6|105890.1|105840.1|105890.5|105840.5|105889.6|105839.6|17
1726540900000|2024-09-17 02:41:40|105889.7|105839.7|105888.1|105838.1|105890.3|105840.3|105888.1|105838.1|14
1726540910000|2024-09-17 02:41:50|105888.7|105838.7|105888.2|105838.2|105888.8|105838.8|105887.6|105837.6|12
1726540920000|2024-09-17 02:42:00|105888.4|105838.4|105886|105836|105889.6|105839.6|105885.2|105835.2|14
1726540930000|2024-09-17 02:42:10|105886.4|105836.4|105886.7|105836.7|105887.6|105837.6|105885.3|105835.3|12
1726540940000|2024-09-17 02:42:20|105886.3|105836.3|105884.7|105834.7|105886.4|105836.4|105884.7|105834.7|6
1726540950000|2024-09-17 02:42:30|105884.8|105834.8|105885.8|105835.8|105885.8|105835.8|105884.2|105834.2|9
1726540960000|2024-09-17 02:42:40|105885.6|105835.6|105887.3|105837.3|105888.8|105838.8|105885.6|105835.6|8
1726540970000|2024-09-17 02:42:50|105887|105837|105887.7|105837.7|105888.2|105838.2|105886.6|105836.6|15
1726540980000|2024-09-17 02:43:00|105886.5|105836.5|105888.9|105838.9|105889.9|105839.9|105886.3|105836.3|14
1726540990000|2024-09-17 02:43:10|105888.4|105838.4|105888.4|105838.4|105888.4|105838.4|105886.6|105836.6|8
1726541000000|2024-09-17 02:43:20|105888.3|105838.3|105889.3|105839.3|105890.6|105840.6|105888.3|105838.3|6
1726541010000|2024-09-17 02:43:30|105889.7|105839.7|105889.3|105839.3|105889.7|105839.7|105889.3|105839.3|2
1726541020000|2024-09-17 02:43:40|105888.7|105838.7|105888.1|105838.1|105889.2|105839.2|105888.1|105838.1|7
1726541030000|2024-09-17 02:43:50|105888.3|105838.3|105878.5|105828.5|105892.3|105842.3|105878.5|105828.5|18
1726541040000|2024-09-17 02:44:00|105881.1|105831.1|105880.4|105830.4|105882.3|105832.3|105879.6|105829.6|19
1726541050000|2024-09-17 02:44:10|105879.5|105829.5|105879.2|105829.2|105882.9|105832.9|105878.8|105828.8|22
1726541060000|2024-09-17 02:44:20|105879.3|105829.3|105878.5|105828.5|105880.5|105830.5|105878.5|105828.5|14
1726541070000|2024-09-17 02:44:30|105878.2|105828.2|105880|105830|105880|105830|105878.2|105828.2|5
1726541080000|2024-09-17 02:44:40|105879.6|105829.6|105881.3|105831.3|105881.3|105831.3|105879.6|105829.6|9
1726541090000|2024-09-17 02:44:50|105881.4|105831.4|105881.5|105831.5|105881.5|105831.5|105881.4|105831.4|2
1726541100000|2024-09-17 02:45:00|105881|105831|105884.2|105834.2|105884.3|105834.3|105881|105831|8
1726541110000|2024-09-17 02:45:10|105885.5|105835.5|105884.3|105834.3|105885.5|105835.5|105884.3|105834.3|13
1726541120000|2024-09-17 02:45:20|105884.1|105834.1|105885.2|105835.2|105885.2|105835.2|105883.4|105833.4|7
1726541130000|2024-09-17 02:45:30|105884.6|105834.6|105884.4|105834.4|105885.7|105835.7|105883.8|105833.8|12
1726541140000|2024-09-17 02:45:40|105884.9|105834.9|105884.4|105834.4|105884.9|105834.9|105884.2|105834.2|4
1726541160000|2024-09-17 02:46:00|105884.2|105834.2|105886.8|105836.8|105887.7|105837.7|105884|105834|9
1726541170000|2024-09-17 02:46:10|105886.1|105836.1|105885.5|105835.5|105887.4|105837.4|105885.5|105835.5|11
1726541180000|2024-09-17 02:46:20|105885.4|105835.4|105886.5|105836.5|105886.5|105836.5|105885.4|105835.4|4
1726541190000|2024-09-17 02:46:30|105886.6|105836.6|105888|105838|105888.4|105838.4|105886.6|105836.6|10
1726541200000|2024-09-17 02:46:40|105887.5|105837.5|105886.2|105836.2|105887.6|105837.6|105884.2|105834.2|7
1726541210000|2024-09-17 02:46:50|105888|105838|105886.1|105836.1|105888|105838|105886.1|105836.1|8
1726541220000|2024-09-17 02:47:00|105886|105836|105884.5|105834.5|105886.7|105836.7|105884.2|105834.2|19
1726541230000|2024-09-17 02:47:10|105883.9|105833.9|105883|105833|105883.9|105833.9|105876.4|105826.4|19
1726541240000|2024-09-17 02:47:20|105882.3|105832.3|105880|105830|105882.3|105832.3|105879.9|105829.9|8
1726541250000|2024-09-17 02:47:30|105881.2|105831.2|105890|105840|105890|105840|105880.6|105830.6|18
1726541260000|2024-09-17 02:47:40|105889.6|105839.6|105885.2|105835.2|105890.6|105840.6|105885.2|105835.2|21
1726541270000|2024-09-17 02:47:50|105885.5|105835.5|105884.6|105834.6|105885.5|105835.5|105884.2|105834.2|12
1726541280000|2024-09-17 02:48:00|105884.8|105834.8|105885|105835|105885|105835|105884.8|105834.8|2
1726541290000|2024-09-17 02:48:10|105885.4|105835.4|105887|105837|105887|105837|105885.4|105835.4|7
1726541300000|2024-09-17 02:48:20|105886.2|105836.2|105885.6|105835.6|105886.2|105836.2|105885.4|105835.4|6
1726541310000|2024-09-17 02:48:30|105885.5|105835.5|105885.4|105835.4|105886.7|105836.7|105885|105835|8
1726541320000|2024-09-17 02:48:40|105885|105835|105884.6|105834.6|105885.2|105835.2|105884.6|105834.6|6
1726541330000|2024-09-17 02:48:50|105884.8|105834.8|105885.2|105835.2|105886.1|105836.1|105884.8|105834.8|8
1726541340000|2024-09-17 02:49:00|105884.6|105834.6|105884.3|105834.3|105886.4|105836.4|105884.3|105834.3|15
1726541350000|2024-09-17 02:49:10|105885.1|105835.1|105881.1|105831.1|105885.4|105835.4|105881.1|105831.1|20
1726541360000|2024-09-17 02:49:20|105881.3|105831.3|105881.2|105831.2|105881.3|105831.3|105880.6|105830.6|5
1726541370000|2024-09-17 02:49:30|105881.1|105831.1|105880.4|105830.4|105881.1|105831.1|105880.4|105830.4|7
1726541380000|2024-09-17 02:49:40|105880.6|105830.6|105880.9|105830.9|105881.2|105831.2|105880.4|105830.4|8
1726541390000|2024-09-17 02:49:50|105880.8|105830.8|105881.3|105831.3|105881.3|105831.3|105880.8|105830.8|2
1726541400000|2024-09-17 02:50:00|105880.8|105830.8|105880.8|105830.8|105880.8|105830.8|105880.8|105830.8|1
1726541410000|2024-09-17 02:50:10|105880.9|105830.9|105877.7|105827.7|105888.9|105838.9|105874.3|105824.3|13
1726541420000|2024-09-17 02:50:20|105876.8|105826.8|105870.1|105820.1|105878.2|105828.2|105870.1|105820.1|27
1726541430000|2024-09-17 02:50:30|105869.5|105819.5|105870.6|105820.6|105870.6|105820.6|105868.6|105818.6|14
1726541440000|2024-09-17 02:50:40|105870.2|105820.2|105865.7|105815.7|105870.2|105820.2|105862.8|105812.8|27
1726541450000|2024-09-17 02:50:50|105866.2|105816.2|105865.8|105815.8|105866.4|105816.4|105865.8|105815.8|5
1726541460000|2024-09-17 02:51:00|105865.7|105815.7|105864.4|105814.4|105867.4|105817.4|105863.2|105813.2|12
1726541470000|2024-09-17 02:51:10|105864|105814|105863.9|105813.9|105865|105815|105863.1|105813.1|14
1726541480000|2024-09-17 02:51:20|105863.7|105813.7|105863.6|105813.6|105864.5|105814.5|105863|105813|9
1726541490000|2024-09-17 02:51:30|105864.4|105814.4|105864|105814|105864.8|105814.8|105864|105814|7
1726541500000|2024-09-17 02:51:40|105863.9|105813.9|105864|105814|105864|105814|105863.7|105813.7|4
1726541510000|2024-09-17 02:51:50|105864.5|105814.5|105864.1|105814.1|105864.6|105814.6|105864.1|105814.1|4
1726541520000|2024-09-17 02:52:00|105864.3|105814.3|105862.3|105812.3|105864.3|105814.3|105862|105812|9
1726541530000|2024-09-17 02:52:10|105862.6|105812.6|105862.6|105812.6|105863.8|105813.8|105862.6|105812.6|10
1726541540000|2024-09-17 02:52:20|105862.5|105812.5|105862.8|105812.8|105862.8|105812.8|105862.5|105812.5|3
1726541550000|2024-09-17 02:52:30|105862.4|105812.4|105860.8|105810.8|105863.7|105813.7|105860.8|105810.8|9
1726541560000|2024-09-17 02:52:40|105861.3|105811.3|105861.6|105811.6|105863.8|105813.8|105861.3|105811.3|10
1726541570000|2024-09-17 02:52:50|105861.7|105811.7|105860.6|105810.6|105861.8|105811.8|105860.5|105810.5|6
1726541580000|2024-09-17 02:53:00|105860.9|105810.9|105862.3|105812.3|105862.3|105812.3|105858.7|105808.7|8
1726541590000|2024-09-17 02:53:10|105862.5|105812.5|105862.7|105812.7|105862.7|105812.7|105862.5|105812.5|2
1726541600000|2024-09-17 02:53:20|105862.8|105812.8|105863.4|105813.4|105863.6|105813.6|105862.8|105812.8|8
1726541610000|2024-09-17 02:53:30|105863.5|105813.5|105866.2|105816.2|105866.2|105816.2|105863.5|105813.5|12
1726541620000|2024-09-17 02:53:40|105866.7|105816.7|105866.5|105816.5|105868.1|105818.1|105866.3|105816.3|7
1726541630000|2024-09-17 02:53:50|105866.3|105816.3|105863.6|105813.6|105866.3|105816.3|105859.5|105809.5|27
1726541640000|2024-09-17 02:54:00|105863.2|105813.2|105863|105813|105863.2|105813.2|105862.7|105812.7|4
1726541650000|2024-09-17 02:54:10|105863.1|105813.1|105863.8|105813.8|105864.9|105814.9|105863.1|105813.1|16
1726541660000|2024-09-17 02:54:20|105863.9|105813.9|105858.3|105808.3|105864.7|105814.7|105858.3|105808.3|29
1726541670000|2024-09-17 02:54:30|105858.4|105808.4|105858.6|105808.6|105858.6|105808.6|105858.4|105808.4|2
1726541680000|2024-09-17 02:54:40|105858.7|105808.7|105858.9|105808.9|105859.6|105809.6|105858.6|105808.6|5
1726541690000|2024-09-17 02:54:50|105858.8|105808.8|105858.5|105808.5|105859.2|105809.2|105856.8|105806.8|11
1726541700000|2024-09-17 02:55:00|105858.4|105808.4|105857|105807|105860.6|105810.6|105857|105807|11
1726541710000|2024-09-17 02:55:10|105856.6|105806.6|105857.1|105807.1|105857.9|105807.9|105856.6|105806.6|6
1726541720000|2024-09-17 02:55:20|105857.4|105807.4|105859.3|105809.3|105859.3|105809.3|105857.1|105807.1|6
1726541730000|2024-09-17 02:55:30|105858.8|105808.8|105858.3|105808.3|105860.8|105810.8|105856.7|105806.7|21
1726541740000|2024-09-17 02:55:40|105859.3|105809.3|105859.7|105809.7|105860.1|105810.1|105859.3|105809.3|6
1726541750000|2024-09-17 02:55:50|105861.1|105811.1|105858.7|105808.7|105861.1|105811.1|105856.1|105806.1|11
1726541760000|2024-09-17 02:56:00|105858.4|105808.4|105858.7|105808.7|105858.7|105808.7|105858.4|105808.4|2
1726541770000|2024-09-17 02:56:10|105858.6|105808.6|105860.5|105810.5|105861.5|105811.5|105858.6|105808.6|8
1726541780000|2024-09-17 02:56:20|105859.8|105809.8|105859.6|105809.6|105860.4|105810.4|105858.7|105808.7|14
1726541790000|2024-09-17 02:56:30|105859.9|105809.9|105861.3|105811.3|105862.1|105812.1|105859.8|105809.8|21
1726541800000|2024-09-17 02:56:40|105861.8|105811.8|105860.3|105810.3|105861.8|105811.8|105859.4|105809.4|16
1726541810000|2024-09-17 02:56:50|105861.3|105811.3|105864.3|105814.3|105864.3|105814.3|105861.3|105811.3|12
1726541820000|2024-09-17 02:57:00|105864.4|105814.4|105859.5|105809.5|105864.4|105814.4|105859.5|105809.5|5
1726541830000|2024-09-17 02:57:10|105859.1|105809.1|105860.2|105810.2|105861.3|105811.3|105859.1|105809.1|13
1726541840000|2024-09-17 02:57:20|105860.1|105810.1|105861.4|105811.4|105861.4|105811.4|105860.1|105810.1|4
1726541850000|2024-09-17 02:57:30|105861.5|105811.5|105861.5|105811.5|105861.5|105811.5|105861.5|105811.5|1
1726541860000|2024-09-17 02:57:40|105861.4|105811.4|105862.1|105812.1|105863.4|105813.4|105860.7|105810.7|14
1726541870000|2024-09-17 02:57:50|105861.8|105811.8|105862.2|105812.2|105862.2|105812.2|105861.8|105811.8|4
1726541880000|2024-09-17 02:58:00|105862.5|105812.5|105862.6|105812.6|105867.4|105817.4|105862.5|105812.5|26
1726541890000|2024-09-17 02:58:10|105863.1|105813.1|105863.3|105813.3|105866.8|105816.8|105863.1|105813.1|19
1726541900000|2024-09-17 02:58:20|105862.9|105812.9|105868.1|105818.1|105868.1|105818.1|105861.8|105811.8|10
1726541910000|2024-09-17 02:58:30|105868.5|105818.5|105868.4|105818.4|105869.1|105819.1|105868.3|105818.3|8
1726541920000|2024-09-17 02:58:40|105868.7|105818.7|105868.2|105818.2|105869.3|105819.3|105867.8|105817.8|22
1726541930000|2024-09-17 02:58:50|105867.8|105817.8|105869.5|105819.5|105869.8|105819.8|105867.8|105817.8|10
1726541940000|2024-09-17 02:59:00|105869.8|105819.8|105869.4|105819.4|105869.8|105819.8|105869|105819|10
1726541950000|2024-09-17 02:59:10|105869.3|105819.3|105867|105817|105870.3|105820.3|105867|105817|31
1726541960000|2024-09-17 02:59:20|105867.4|105817.4|105869.3|105819.3|105871.7|105821.7|105866.9|105816.9|24
1726541970000|2024-09-17 02:59:30|105869.4|105819.4|105869.2|105819.2|105869.4|105819.4|105869.2|105819.2|3
1726541980000|2024-09-17 02:59:40|105869.5|105819.5|105873.5|105823.5|105877.2|105827.2|105869.5|105819.5|35
1726541990000|2024-09-17 02:59:50|105873.4|105823.4|105877.5|105827.5|105878.2|105828.2|105873|105823|16
1726542000000|2024-09-17 03:00:00|105878.3|105828.3|105879.9|105829.9|105885|105835|105878.3|105828.3|20
1726542010000|2024-09-17 03:00:10|105880.9|105830.9|105881.3|105831.3|105883.7|105833.7|105880.9|105830.9|11
1726542020000|2024-09-17 03:00:20|105881.7|105831.7|105889.2|105839.2|105889.6|105839.6|105881|105831|9
1726542030000|2024-09-17 03:00:30|105889.1|105839.1|105890.6|105840.6|105893|105843|105888.7|105838.7|18
1726542040000|2024-09-17 03:00:40|105891.4|105841.4|105889.9|105839.9|105891.4|105841.4|105887.8|105837.8|12
1726542050000|2024-09-17 03:00:50|105889.7|105839.7|105891.9|105841.9|105892.6|105842.6|105889.4|105839.4|20
1726542060000|2024-09-17 03:01:00|105892.9|105842.9|105890.4|105840.4|105894|105844|105890.4|105840.4|25
1726542070000|2024-09-17 03:01:10|105890.3|105840.3|105889.2|105839.2|105890.4|105840.4|105889.2|105839.2|5
1726542080000|2024-09-17 03:01:20|105889.3|105839.3|105889.3|105839.3|105889.3|105839.3|105889.3|105839.3|1
1726542090000|2024-09-17 03:01:30|105888.9|105838.9|105889.8|105839.8|105889.8|105839.8|105888.9|105838.9|4
1726542100000|2024-09-17 03:01:40|105889.4|105839.4|105891.9|105841.9|105892.8|105842.8|105889.1|105839.1|11
1726542110000|2024-09-17 03:01:50|105892.2|105842.2|105893|105843|105893|105843|105892|105842|6
1726542120000|2024-09-17 03:02:00|105893.1|105843.1|105893.2|105843.2|105893.2|105843.2|105893.1|105843.1|2
1726542130000|2024-09-17 03:02:10|105893|105843|105895|105845|105895|105845|105891.9|105841.9|12
1726542140000|2024-09-17 03:02:20|105895.1|105845.1|105898.7|105848.7|105900.6|105850.6|105893.7|105843.7|16
1726542150000|2024-09-17 03:02:30|105898.8|105848.8|105899.8|105849.8|105899.8|105849.8|105898.8|105848.8|7
1726542160000|2024-09-17 03:02:40|105899.6|105849.6|105896.2|105846.2|105899.6|105849.6|105896.2|105846.2|9
1726542170000|2024-09-17 03:02:50|105896.1|105846.1|105895.9|105845.9|105896.2|105846.2|105895.9|105845.9|6
1726542180000|2024-09-17 03:03:00|105896.3|105846.3|105895.6|105845.6|105896.3|105846.3|105895.6|105845.6|7
1726542190000|2024-09-17 03:03:10|105896.5|105846.5|105894.6|105844.6|105897.2|105847.2|105893|105843|20
1726542200000|2024-09-17 03:03:20|105894.2|105844.2|105896.4|105846.4|105896.9|105846.9|105894.1|105844.1|29
1726542210000|2024-09-17 03:03:30|105895.9|105845.9|105896.9|105846.9|105897.4|105847.4|105895.3|105845.3|24
1726542220000|2024-09-17 03:03:40|105897|105847|105897.2|105847.2|105897.2|105847.2|105895.2|105845.2|9
1726542230000|2024-09-17 03:03:50|105897.8|105847.8|105906.4|105856.4|105906.4|105856.4|105897.7|105847.7|18
1726542240000|2024-09-17 03:04:00|105905.3|105855.3|105904.9|105854.9|105905.3|105855.3|105904.9|105854.9|2
1726542250000|2024-09-17 03:04:10|105905|105855|105911|105861|105912|105862|105904.5|105854.5|16
1726542260000|2024-09-17 03:04:20|105910.7|105860.7|105910.1|105860.1|105911.7|105861.7|105908.6|105858.6|27
1726542270000|2024-09-17 03:04:30|105909.6|105859.6|105910.3|105860.3|105910.5|105860.5|105909.3|105859.3|12
1726542280000|2024-09-17 03:04:40|105910.8|105860.8|105906.3|105856.3|105911|105861|105905.5|105855.5|20
1726542290000|2024-09-17 03:04:50|105905.1|105855.1|105906.5|105856.5|105906.5|105856.5|105905.1|105855.1|5
1726542300000|2024-09-17 03:05:00|105906.6|105856.6|105907.7|105857.7|105913.3|105863.3|105905.2|105855.2|33
1726542310000|2024-09-17 03:05:10|105907.3|105857.3|105909.2|105859.2|105909.5|105859.5|105907.3|105857.3|17
1726542320000|2024-09-17 03:05:20|105909.5|105859.5|105914.6|105864.6|105914.6|105864.6|105909.2|105859.2|16
1726542330000|2024-09-17 03:05:30|105914.8|105864.8|105914.6|105864.6|105916.3|105866.3|105913.5|105863.5|16
1726542340000|2024-09-17 03:05:40|105914.2|105864.2|105916.9|105866.9|105917.7|105867.7|105914.2|105864.2|22
1726542350000|2024-09-17 03:05:50|105916.5|105866.5|105915.8|105865.8|105916.5|105866.5|105915.6|105865.6|5
1726542360000|2024-09-17 03:06:00|105915.9|105865.9|105917.2|105867.2|105917.2|105867.2|105915.9|105865.9|3
1726542370000|2024-09-17 03:06:10|105917.1|105867.1|105921.8|105871.8|105922.7|105872.7|105916.7|105866.7|13
1726542380000|2024-09-17 03:06:20|105921.9|105871.9|105921.8|105871.8|105921.9|105871.9|105921.8|105871.8|2
1726542390000|2024-09-17 03:06:30|105920.7|105870.7|105922|105872|105924.4|105874.4|105920.7|105870.7|26
1726542400000|2024-09-17 03:06:40|105923|105873|105923|105873|105923.9|105873.9|105921|105871|22
1726542410000|2024-09-17 03:06:50|105922.9|105872.9|105923.5|105873.5|105923.5|105873.5|105922.2|105872.2|8
1726542420000|2024-09-17 03:07:00|105923.1|105873.1|105917.2|105867.2|105923.1|105873.1|105916.9|105866.9|14
1726542430000|2024-09-17 03:07:10|105916.8|105866.8|105920.8|105870.8|105921|105871|105915.9|105865.9|8
1726542440000|2024-09-17 03:07:20|105920.7|105870.7|105918.5|105868.5|105921.8|105871.8|105917.9|105867.9|29
1726542450000|2024-09-17 03:07:30|105918|105868|105918.7|105868.7|105920.8|105870.8|105918|105868|14
1726542460000|2024-09-17 03:07:40|105918.6|105868.6|105918.5|105868.5|105920.2|105870.2|105918.5|105868.5|12
1726542470000|2024-09-17 03:07:50|105918.6|105868.6|105914.3|105864.3|105919|105869|105914.3|105864.3|12
1726542480000|2024-09-17 03:08:00|105914.4|105864.4|105917|105867|105917.7|105867.7|105914.4|105864.4|23
1726542490000|2024-09-17 03:08:10|105917.9|105867.9|105915.4|105865.4|105919.9|105869.9|105915.4|105865.4|27
1726542500000|2024-09-17 03:08:20|105916|105866|105914.7|105864.7|105921.3|105871.3|105914|105864|26
1726542510000|2024-09-17 03:08:30|105914.2|105864.2|105908.1|105858.1|105914.2|105864.2|105908.1|105858.1|9
1726542520000|2024-09-17 03:08:40|105907.9|105857.9|105908.5|105858.5|105908.5|105858.5|105907.4|105857.4|16
1726542530000|2024-09-17 03:08:50|105908.1|105858.1|105911.3|105861.3|105913.8|105863.8|105907.8|105857.8|36
1726542540000|2024-09-17 03:09:00|105911.9|105861.9|105905.5|105855.5|105912.5|105862.5|105905.2|105855.2|28
1726542550000|2024-09-17 03:09:10|105907.2|105857.2|105906.7|105856.7|105909.5|105859.5|105905.6|105855.6|35
1726542560000|2024-09-17 03:09:20|105906.3|105856.3|105907.1|105857.1|105908|105858|105906.3|105856.3|29
1726542570000|2024-09-17 03:09:30|105906.8|105856.8|105905.8|105855.8|105906.8|105856.8|105905.1|105855.1|7
1726542580000|2024-09-17 03:09:40|105906.2|105856.2|105905.7|105855.7|105906.6|105856.6|105905.3|105855.3|28
1726542590000|2024-09-17 03:09:50|105905.2|105855.2|105907.1|105857.1|105907.1|105857.1|105904.8|105854.8|11
1726542600000|2024-09-17 03:10:00|105906.7|105856.7|105906.6|105856.6|105906.8|105856.8|105906.6|105856.6|4
1726542610000|2024-09-17 03:10:10|105906.7|105856.7|105906.7|105856.7|105906.7|105856.7|105906.6|105856.6|3
1726542620000|2024-09-17 03:10:20|105906.4|105856.4|105906.2|105856.2|105906.4|105856.4|105906|105856|4
1726542630000|2024-09-17 03:10:30|105906.1|105856.1|105904|105854|105908.4|105858.4|105904|105854|25
1726542640000|2024-09-17 03:10:40|105903.3|105853.3|105901.2|105851.2|105903.6|105853.6|105901.1|105851.1|6
1726542650000|2024-09-17 03:10:50|105901.4|105851.4|105901.8|105851.8|105903.1|105853.1|105901.4|105851.4|6
1726542660000|2024-09-17 03:11:00|105901.9|105851.9|105889.3|105839.3|105902.2|105852.2|105889.3|105839.3|18
1726542670000|2024-09-17 03:11:10|105889|105839|105888.4|105838.4|105889.3|105839.3|105888|105838|7
1726542680000|2024-09-17 03:11:20|105888.7|105838.7|105889.9|105839.9|105890.4|105840.4|105888.5|105838.5|10
1726542690000|2024-09-17 03:11:30|105889.5|105839.5|105889.9|105839.9|105896.8|105846.8|105889.1|105839.1|40
1726542700000|2024-09-17 03:11:40|105889.4|105839.4|105884.2|105834.2|105890|105840|105881.6|105831.6|27
1726542710000|2024-09-17 03:11:50|105884.6|105834.6|105883.9|105833.9|105885.9|105835.9|105883.9|105833.9|22
1726542720000|2024-09-17 03:12:00|105885|105835|105884|105834|105885.1|105835.1|105883.7|105833.7|15
1726542730000|2024-09-17 03:12:10|105885|105835|105886.9|105836.9|105889.1|105839.1|105883|105833|27
1726542740000|2024-09-17 03:12:20|105887.5|105837.5|105887.4|105837.4|105887.8|105837.8|105886.7|105836.7|8
1726542750000|2024-09-17 03:12:30|105887.1|105837.1|105882.9|105832.9|105887.8|105837.8|105882.9|105832.9|17
1726542760000|2024-09-17 03:12:40|105883|105833|105872.5|105822.5|105885.1|105835.1|105872.5|105822.5|16
1726542770000|2024-09-17 03:12:50|105871.7|105821.7|105873|105823|105873|105823|105871.7|105821.7|8
1726542780000|2024-09-17 03:13:00|105872.4|105822.4|105874|105824|105874.3|105824.3|105872.3|105822.3|17
1726542790000|2024-09-17 03:13:10|105874.6|105824.6|105874.2|105824.2|105875.5|105825.5|105873.6|105823.6|11
1726542800000|2024-09-17 03:13:20|105874.1|105824.1|105879.6|105829.6|105880.8|105830.8|105874.1|105824.1|18
1726542810000|2024-09-17 03:13:30|105879.5|105829.5|105878.9|105828.9|105879.6|105829.6|105878.4|105828.4|10
1726542820000|2024-09-17 03:13:40|105878.4|105828.4|105875|105825|105880.1|105830.1|105875|105825|17
1726542830000|2024-09-17 03:13:50|105875.1|105825.1|105875.9|105825.9|105875.9|105825.9|105874.9|105824.9|20
1726542840000|2024-09-17 03:14:00|105875.8|105825.8|105881.3|105831.3|105884.1|105834.1|105875.1|105825.1|25
1726542850000|2024-09-17 03:14:10|105882.1|105832.1|105879.7|105829.7|105882.1|105832.1|105879.7|105829.7|6
1726542860000|2024-09-17 03:14:20|105880.7|105830.7|105881.3|105831.3|105881.4|105831.4|105880.7|105830.7|5
1726542870000|2024-09-17 03:14:30|105882.2|105832.2|105881.3|105831.3|105882.2|105832.2|105881.3|105831.3|2
1726542880000|2024-09-17 03:14:40|105880.8|105830.8|105884.3|105834.3|105884.3|105834.3|105880.8|105830.8|11
1726542890000|2024-09-17 03:14:50|105883.7|105833.7|105883.3|105833.3|105888.7|105838.7|105883.3|105833.3|24
1726542900000|2024-09-17 03:15:00|105884|105834|105884|105834|105884.5|105834.5|105883.6|105833.6|9
1726542910000|2024-09-17 03:15:10|105884.3|105834.3|105883.9|105833.9|105884.4|105834.4|105883.9|105833.9|6
1726542920000|2024-09-17 03:15:20|105883.6|105833.6|105881.4|105831.4|105883.6|105833.6|105881.4|105831.4|8
1726542930000|2024-09-17 03:15:30|105880.9|105830.9|105880|105830|105880.9|105830.9|105880|105830|4
1726542940000|2024-09-17 03:15:40|105880.1|105830.1|105880.5|105830.5|105880.5|105830.5|105880.1|105830.1|3
1726542950000|2024-09-17 03:15:50|105880.9|105830.9|105884.7|105834.7|105885.5|105835.5|105880.9|105830.9|6
1726542960000|2024-09-17 03:16:00|105884.4|105834.4|105881.2|105831.2|105884.4|105834.4|105881.2|105831.2|5
1726542970000|2024-09-17 03:16:10|105881.1|105831.1|105881|105831|105881.1|105831.1|105881|105831|2
1726542980000|2024-09-17 03:16:20|105880.9|105830.9|105878.8|105828.8|105881|105831|105878.8|105828.8|6
1726542990000|2024-09-17 03:16:30|105878.6|105828.6|105881.4|105831.4|105881.8|105831.8|105878.6|105828.6|18
1726543000000|2024-09-17 03:16:40|105880.9|105830.9|105880.8|105830.8|105881.4|105831.4|105879.8|105829.8|21
1726543010000|2024-09-17 03:16:50|105880.3|105830.3|105878|105828|105880.9|105830.9|105877.9|105827.9|16
1726543020000|2024-09-17 03:17:00|105878.8|105828.8|105877.6|105827.6|105878.8|105828.8|105877.2|105827.2|23
1726543030000|2024-09-17 03:17:10|105877.7|105827.7|105872.9|105822.9|105878.1|105828.1|105872.9|105822.9|17
1726543040000|2024-09-17 03:17:20|105872.7|105822.7|105870.7|105820.7|105872.7|105822.7|105870.7|105820.7|6
1726543050000|2024-09-17 03:17:30|105870.3|105820.3|105871.7|105821.7|105871.7|105821.7|105870.3|105820.3|16
1726543060000|2024-09-17 03:17:40|105871.4|105821.4|105872.3|105822.3|105872.5|105822.5|105871.2|105821.2|16
1726543070000|2024-09-17 03:17:50|105871.8|105821.8|105874.4|105824.4|105875.4|105825.4|105871|105821|33
1726543080000|2024-09-17 03:18:00|105874|105824|105876.8|105826.8|105876.8|105826.8|105873.7|105823.7|10
1726543090000|2024-09-17 03:18:10|105876.4|105826.4|105878.2|105828.2|105879.5|105829.5|105876.1|105826.1|12
1726543100000|2024-09-17 03:18:20|105878.1|105828.1|105874.9|105824.9|105878.1|105828.1|105874.2|105824.2|12
1726543110000|2024-09-17 03:18:30|105874.8|105824.8|105874.8|105824.8|105875.2|105825.2|105874.7|105824.7|7
1726543130000|2024-09-17 03:18:50|105874.6|105824.6|105875.2|105825.2|105875.6|105825.6|105874.6|105824.6|11
1726543140000|2024-09-17 03:19:00|105875.1|105825.1|105871.9|105821.9|105875.1|105825.1|105871.9|105821.9|10
1726543150000|2024-09-17 03:19:10|105871.5|105821.5|105869.3|105819.3|105871.6|105821.6|105869.3|105819.3|11
1726543160000|2024-09-17 03:19:20|105868.8|105818.8|105868.4|105818.4|105869.3|105819.3|105868|105818|7
1726543170000|2024-09-17 03:19:30|105868.3|105818.3|105868.2|105818.2|105868.3|105818.3|105868.2|105818.2|2
1726543180000|2024-09-17 03:19:40|105867.7|105817.7|105867.7|105817.7|105867.7|105817.7|105867.7|105817.7|1
1726543190000|2024-09-17 03:19:50|105867.5|105817.5|105867.3|105817.3|105867.7|105817.7|105867.3|105817.3|4
1726543200000|2024-09-17 03:20:00|105867.9|105817.9|105866.9|105816.9|105867.9|105817.9|105866.9|105816.9|6
1726543210000|2024-09-17 03:20:10|105866.7|105816.7|105824.9|105774.9|105866.7|105816.7|105823.5|105773.5|29
1726543220000|2024-09-17 03:20:20|105824.8|105774.8|105822.9|105772.9|105825.4|105775.4|105822.4|105772.4|39
1726543230000|2024-09-17 03:20:30|105823|105773|105823.5|105773.5|105826|105776|105821.6|105771.6|41
1726543240000|2024-09-17 03:20:40|105824.7|105774.7|105823.1|105773.1|105824.7|105774.7|105822.6|105772.6|18
1726543250000|2024-09-17 03:20:50|105823.5|105773.5|105824.4|105774.4|105825.9|105775.9|105823.5|105773.5|20
1726543260000|2024-09-17 03:21:00|105824.7|105774.7|105821.3|105771.3|105825.1|105775.1|105817.4|105767.4|23
1726543270000|2024-09-17 03:21:10|105822.1|105772.1|105822.8|105772.8|105824.8|105774.8|105820.7|105770.7|17
1726543280000|2024-09-17 03:21:20|105822.6|105772.6|105821.8|105771.8|105825.6|105775.6|105821.5|105771.5|19
1726543290000|2024-09-17 03:21:30|105821.5|105771.5|105824.6|105774.6|105826.2|105776.2|105819.9|105769.9|17
1726543300000|2024-09-17 03:21:40|105826.1|105776.1|105828|105778|105830.4|105780.4|105825|105775|75
1726543310000|2024-09-17 03:21:50|105825.5|105775.5|105824.9|105774.9|105828.6|105778.6|105820|105770|57
1726543320000|2024-09-17 03:22:00|105824.8|105774.8|105823.2|105773.2|105825.6|105775.6|105822.2|105772.2|34
1726543330000|2024-09-17 03:22:10|105824.3|105774.3|105822|105772|105824.3|105774.3|105817.1|105767.1|47
1726543340000|2024-09-17 03:22:20|105821.7|105771.7|105820.2|105770.2|105823.6|105773.6|105818|105768|50
1726543350000|2024-09-17 03:22:30|105820.4|105770.4|105855.6|105805.6|105857.5|105807.5|105818.5|105768.5|61
1726543360000|2024-09-17 03:22:40|105853.4|105803.4|105855|105805|105860|105810|105850.6|105800.6|75
1726543370000|2024-09-17 03:22:50|105857.1|105807.1|105854.3|105804.3|105860.3|105810.3|105851.2|105801.2|56
1726543380000|2024-09-17 03:23:00|105854|105804|105850|105800|105857.6|105807.6|105847.7|105797.7|62
1726543390000|2024-09-17 03:23:10|105850.2|105800.2|105853.3|105803.3|105856.1|105806.1|105849.1|105799.1|64
1726543400000|2024-09-17 03:23:20|105853.1|105803.1|105850.8|105800.8|105855.4|105805.4|105850.6|105800.6|54
1726543410000|2024-09-17 03:23:30|105851.3|105801.3|105856.9|105806.9|105858.2|105808.2|105848.3|105798.3|50
1726543420000|2024-09-17 03:23:40|105855.8|105805.8|105853.6|105803.6|105857.4|105807.4|105851.5|105801.5|57
1726543430000|2024-09-17 03:23:50|105853.9|105803.9|105855.9|105805.9|105856.9|105806.9|105853.4|105803.4|33
1726543440000|2024-09-17 03:24:00|105853.2|105803.2|105857.5|105807.5|105859.8|105809.8|105851|105801|48
1726543450000|2024-09-17 03:24:10|105858.8|105808.8|105857.2|105807.2|105859.3|105809.3|105852.5|105802.5|60
1726543460000|2024-09-17 03:24:20|105855.8|105805.8|105857.8|105807.8|105860.7|105810.7|105854.1|105804.1|68
1726543470000|2024-09-17 03:24:30|105859|105809|105852.6|105802.6|105860.5|105810.5|105852.6|105802.6|60
1726543480000|2024-09-17 03:24:40|105853.4|105803.4|105856.2|105806.2|105861|105811|105853.4|105803.4|75
1726543490000|2024-09-17 03:24:50|105855.5|105805.5|105855.4|105805.4|105861|105811|105852|105802|72
1726543500000|2024-09-17 03:25:00|105855.5|105805.5|105857.5|105807.5|105858.9|105808.9|105853.4|105803.4|66
1726543510000|2024-09-17 03:25:10|105857|105807|105862.8|105812.8|105864.5|105814.5|105854|105804|55
1726543520000|2024-09-17 03:25:20|105860.9|105810.9|105861.2|105811.2|105863|105813|105857.2|105807.2|34
1726543530000|2024-09-17 03:25:30|105861.3|105811.3|105861.4|105811.4|105862.8|105812.8|105858.8|105808.8|26
1726543540000|2024-09-17 03:25:40|105861|105811|105860.6|105810.6|105861.5|105811.5|105860.6|105810.6|6
1726543550000|2024-09-17 03:25:50|105861.4|105811.4|105862.7|105812.7|105865.6|105815.6|105857.3|105807.3|41
1726543560000|2024-09-17 03:26:00|105862.2|105812.2|105866.9|105816.9|105875.2|105825.2|105858.2|105808.2|56
1726543570000|2024-09-17 03:26:10|105867.6|105817.6|105873.1|105823.1|105876.4|105826.4|105863.1|105813.1|44
1726543580000|2024-09-17 03:26:20|105872.5|105822.5|105876.8|105826.8|105881.2|105831.2|105869.8|105819.8|53
1726543590000|2024-09-17 03:26:30|105876.5|105826.5|105878.5|105828.5|105884.6|105834.6|105876.5|105826.5|49
1726543600000|2024-09-17 03:26:40|105877.1|105827.1|105880.6|105830.6|105885|105835|105877.1|105827.1|69
1726543610000|2024-09-17 03:26:50|105880.7|105830.7|105882.5|105832.5|105887.5|105837.5|105879.1|105829.1|44
1726543620000|2024-09-17 03:27:00|105882.3|105832.3|105884.3|105834.3|105886|105836|105882.2|105832.2|21
1726543630000|2024-09-17 03:27:10|105884.6|105834.6|105887.4|105837.4|105890.2|105840.2|105884.3|105834.3|19
1726543640000|2024-09-17 03:27:20|105887.2|105837.2|105879.4|105829.4|105887.7|105837.7|105879.4|105829.4|16
1726543650000|2024-09-17 03:27:30|105881.7|105831.7|105887.5|105837.5|105887.9|105837.9|105881.7|105831.7|26
1726543660000|2024-09-17 03:27:40|105885.5|105835.5|105884.4|105834.4|105886.8|105836.8|105883.1|105833.1|14
1726543670000|2024-09-17 03:27:50|105885.3|105835.3|105886.3|105836.3|105887.4|105837.4|105883.4|105833.4|32
1726543680000|2024-09-17 03:28:00|105886.8|105836.8|105886.8|105836.8|105893.5|105843.5|105884.3|105834.3|40
1726543690000|2024-09-17 03:28:10|105887.3|105837.3|105888|105838|105888.9|105838.9|105885.1|105835.1|29
1726543700000|2024-09-17 03:28:20|105886|105836|105882.7|105832.7|105889|105839|105882.5|105832.5|26
1726543710000|2024-09-17 03:28:30|105882|105832|105885.4|105835.4|105888|105838|105880.4|105830.4|44
1726543720000|2024-09-17 03:28:40|105885.9|105835.9|105888.1|105838.1|105888.1|105838.1|105885|105835|16
1726543730000|2024-09-17 03:28:50|105887.7|105837.7|105886.1|105836.1|105887.8|105837.8|105886.1|105836.1|17
1726543740000|2024-09-17 03:29:00|105886.4|105836.4|105885.9|105835.9|105888.1|105838.1|105884.6|105834.6|19
1726543750000|2024-09-17 03:29:10|105886.6|105836.6|105886.8|105836.8|105886.8|105836.8|105878.8|105828.8|39
1726543760000|2024-09-17 03:29:20|105887.2|105837.2|105888.6|105838.6|105888.7|105838.7|105886|105836|26
1726543770000|2024-09-17 03:29:30|105888.4|105838.4|105889.9|105839.9|105890.2|105840.2|105884|105834|40
1726543780000|2024-09-17 03:29:40|105890.6|105840.6|105888.9|105838.9|105890.6|105840.6|105888.4|105838.4|19
1726543790000|2024-09-17 03:29:50|105889.9|105839.9|105885.3|105835.3|105890.5|105840.5|105883.4|105833.4|19
1726543800000|2024-09-17 03:30:00|105886.2|105836.2|105884.9|105834.9|105887|105837|105881.2|105831.2|30
1726543810000|2024-09-17 03:30:10|105884.5|105834.5|105887.8|105837.8|105893.7|105843.7|105883|105833|34
1726543820000|2024-09-17 03:30:20|105888.4|105838.4|105885.6|105835.6|105888.4|105838.4|105880.8|105830.8|36
1726543830000|2024-09-17 03:30:30|105885.9|105835.9|105892.3|105842.3|105892.4|105842.4|105884.6|105834.6|41
1726543840000|2024-09-17 03:30:40|105891.7|105841.7|105893.2|105843.2|105893.2|105843.2|105886.5|105836.5|38
1726543850000|2024-09-17 03:30:50|105894.3|105844.3|105891.7|105841.7|105895.7|105845.7|105890.6|105840.6|26
1726543860000|2024-09-17 03:31:00|105892.2|105842.2|105891|105841|105898.3|105848.3|105887.2|105837.2|55
1726543870000|2024-09-17 03:31:10|105889.9|105839.9|105885.1|105835.1|105892.7|105842.7|105885.1|105835.1|44
1726543880000|2024-09-17 03:31:20|105885.5|105835.5|105890.4|105840.4|105891.8|105841.8|105884.7|105834.7|36
1726543890000|2024-09-17 03:31:30|105889.9|105839.9|105884.5|105834.5|105895.6|105845.6|105884|105834|46
1726543900000|2024-09-17 03:31:40|105885.3|105835.3|105888.8|105838.8|105888.8|105838.8|105881.3|105831.3|27
1726543910000|2024-09-17 03:31:50|105889.3|105839.3|105892.6|105842.6|105896.2|105846.2|105887.1|105837.1|41
1726543920000|2024-09-17 03:32:00|105893.2|105843.2|105891.9|105841.9|105894.4|105844.4|105891.1|105841.1|20
1726543930000|2024-09-17 03:32:10|105891.8|105841.8|105892.5|105842.5|105895.4|105845.4|105890.5|105840.5|39
1726543940000|2024-09-17 03:32:20|105893.9|105843.9|105894.2|105844.2|105895.9|105845.9|105891.5|105841.5|49
1726543950000|2024-09-17 03:32:30|105894.3|105844.3|105892.9|105842.9|105896.1|105846.1|105889.6|105839.6|37
1726543960000|2024-09-17 03:32:40|105894|105844|105894.4|105844.4|105894.9|105844.9|105891.7|105841.7|26
1726543970000|2024-09-17 03:32:50|105894.6|105844.6|105892.7|105842.7|105895|105845|105890.2|105840.2|33
1726543980000|2024-09-17 03:33:00|105893.4|105843.4|105894.1|105844.1|105894.1|105844.1|105890.3|105840.3|56
1726543990000|2024-09-17 03:33:10|105893.2|105843.2|105895.1|105845.1|105895.1|105845.1|105891.6|105841.6|49
1726544000000|2024-09-17 03:33:20|105894.8|105844.8|105892.4|105842.4|105895.1|105845.1|105891.4|105841.4|17
1726544010000|2024-09-17 03:33:30|105892.9|105842.9|105892.8|105842.8|105896.5|105846.5|105891.8|105841.8|51
1726544020000|2024-09-17 03:33:40|105891.2|105841.2|105884.9|105834.9|105892.2|105842.2|105883.8|105833.8|42
1726544030000|2024-09-17 03:33:50|105885.3|105835.3|105888.3|105838.3|105889.8|105839.8|105884.5|105834.5|37
1726544040000|2024-09-17 03:34:00|105888.1|105838.1|105889.6|105839.6|105891.7|105841.7|105887.1|105837.1|43
1726544050000|2024-09-17 03:34:10|105889.9|105839.9|105878.3|105828.3|105890.3|105840.3|105877.3|105827.3|51
1726544060000|2024-09-17 03:34:20|105878.4|105828.4|105878.3|105828.3|105883.3|105833.3|105877.4|105827.4|48
1726544070000|2024-09-17 03:34:30|105878.2|105828.2|105878.4|105828.4|105881|105831|105875.8|105825.8|39
1726544080000|2024-09-17 03:34:40|105879.7|105829.7|105880|105830|105885|105835|105879.1|105829.1|18
1726544090000|2024-09-17 03:34:50|105880.2|105830.2|105879.5|105829.5|105883.9|105833.9|105879.5|105829.5|21
1726544100000|2024-09-17 03:35:00|105880.2|105830.2|105878.3|105828.3|105881.8|105831.8|105877.2|105827.2|43
1726544110000|2024-09-17 03:35:10|105877.3|105827.3|105879.2|105829.2|105881.7|105831.7|105875.4|105825.4|44
1726544120000|2024-09-17 03:35:20|105877.8|105827.8|105876.5|105826.5|105882.4|105832.4|105876.5|105826.5|22
1726544130000|2024-09-17 03:35:30|105876.6|105826.6|105877.3|105827.3|105884.8|105834.8|105875.3|105825.3|37
1726544140000|2024-09-17 03:35:40|105875.8|105825.8|105880.5|105830.5|105882.6|105832.6|105875.8|105825.8|69
1726544150000|2024-09-17 03:35:50|105879.3|105829.3|105881|105831|105882.8|105832.8|105876.1|105826.1|61
1726544160000|2024-09-17 03:36:00|105882.6|105832.6|105879.3|105829.3|105884.2|105834.2|105878.4|105828.4|36
1726544170000|2024-09-17 03:36:10|105880.3|105830.3|105880.1|105830.1|105882.5|105832.5|105879.9|105829.9|32
1726544180000|2024-09-17 03:36:20|105880|105830|105876.3|105826.3|105883.9|105833.9|105874.9|105824.9|39
1726544190000|2024-09-17 03:36:30|105877.3|105827.3|105881.9|105831.9|105882.7|105832.7|105874.4|105824.4|40
1726544200000|2024-09-17 03:36:40|105881|105831|105880.2|105830.2|105883.2|105833.2|105879.6|105829.6|18
1726544210000|2024-09-17 03:36:50|105880.7|105830.7|105882.5|105832.5|105883|105833|105878.9|105828.9|25
1726544220000|2024-09-17 03:37:00|105882.6|105832.6|105884.9|105834.9|105889.1|105839.1|105881.8|105831.8|38
1726544230000|2024-09-17 03:37:10|105883.6|105833.6|105887.1|105837.1|105887.1|105837.1|105882.4|105832.4|44
1726544240000|2024-09-17 03:37:20|105886.5|105836.5|105885.6|105835.6|105886.9|105836.9|105885.5|105835.5|16
1726544250000|2024-09-17 03:37:30|105884.9|105834.9|105884.4|105834.4|105887.4|105837.4|105881.4|105831.4|32
1726544260000|2024-09-17 03:37:40|105884.3|105834.3|105886.3|105836.3|105886.3|105836.3|105883.3|105833.3|17
1726544270000|2024-09-17 03:37:50|105885.6|105835.6|105884.9|105834.9|105887.2|105837.2|105880.8|105830.8|39
1726544280000|2024-09-17 03:38:00|105885|105835|105884.8|105834.8|105886|105836|105879.9|105829.9|51
1726544290000|2024-09-17 03:38:10|105885.2|105835.2|105884.8|105834.8|105886.7|105836.7|105882.2|105832.2|46
1726544300000|2024-09-17 03:38:20|105884.1|105834.1|105885.8|105835.8|105886.1|105836.1|105882.4|105832.4|32
1726544310000|2024-09-17 03:38:30|105885.7|105835.7|105885|105835|105886.1|105836.1|105882.9|105832.9|14
1726544320000|2024-09-17 03:38:40|105884.4|105834.4|105884|105834|105885|105835|105880.1|105830.1|27
1726544330000|2024-09-17 03:38:50|105884.8|105834.8|105884.9|105834.9|105886.6|105836.6|105884|105834|16
1726544340000|2024-09-17 03:39:00|105884.1|105834.1|105884.7|105834.7|105885.3|105835.3|105884.1|105834.1|10
1726544350000|2024-09-17 03:39:10|105884.6|105834.6|105886|105836|105886|105836|105884.2|105834.2|11
1726544360000|2024-09-17 03:39:20|105885.9|105835.9|105885.8|105835.8|105885.9|105835.9|105884.8|105834.8|9
1726544370000|2024-09-17 03:39:30|105885.5|105835.5|105884.5|105834.5|105885.5|105835.5|105884.4|105834.4|3
1726544380000|2024-09-17 03:39:40|105884.4|105834.4|105887|105837|105887|105837|105884.4|105834.4|5
1726544390000|2024-09-17 03:39:50|105886.3|105836.3|105886.5|105836.5|105887.1|105837.1|105885.5|105835.5|6
1726544400000|2024-09-17 03:40:00|105886.6|105836.6|105884.8|105834.8|105886.7|105836.7|105881.1|105831.1|10
1726544410000|2024-09-17 03:40:10|105884.7|105834.7|105888.5|105838.5|105889.7|105839.7|105884.7|105834.7|15
1726544420000|2024-09-17 03:40:20|105889.1|105839.1|105887.6|105837.6|105889.1|105839.1|105887.1|105837.1|8
1726544430000|2024-09-17 03:40:30|105887.7|105837.7|105887.5|105837.5|105887.7|105837.7|105886.1|105836.1|9
1726544440000|2024-09-17 03:40:40|105888.4|105838.4|105888.4|105838.4|105889.5|105839.5|105887.8|105837.8|8
1726544450000|2024-09-17 03:40:50|105888.5|105838.5|105884.9|105834.9|105890.8|105840.8|105883.9|105833.9|12
1726544460000|2024-09-17 03:41:00|105884.1|105834.1|105885|105835|105887.2|105837.2|105883.7|105833.7|43
1726544470000|2024-09-17 03:41:10|105885.7|105835.7|105884.2|105834.2|105886.3|105836.3|105881.9|105831.9|20
1726544480000|2024-09-17 03:41:20|105884|105834|105886.8|105836.8|105889.5|105839.5|105884|105834|20
1726544490000|2024-09-17 03:41:30|105885.7|105835.7|105885|105835|105888.1|105838.1|105883.3|105833.3|22
1726544500000|2024-09-17 03:41:40|105885.1|105835.1|105885.1|105835.1|105885.7|105835.7|105883.5|105833.5|15
1726544510000|2024-09-17 03:41:50|105883.9|105833.9|105883.7|105833.7|105886.8|105836.8|105881|105831|20
1726544520000|2024-09-17 03:42:00|105883.8|105833.8|105883.6|105833.6|105883.8|105833.8|105883|105833|5
1726544530000|2024-09-17 03:42:10|105883.5|105833.5|105882.3|105832.3|105886.1|105836.1|105882.3|105832.3|19
1726544540000|2024-09-17 03:42:20|105882.4|105832.4|105885.8|105835.8|105888.4|105838.4|105882.2|105832.2|13
1726544550000|2024-09-17 03:42:30|105886.2|105836.2|105886.1|105836.1|105889.4|105839.4|105883.7|105833.7|24
1726544560000|2024-09-17 03:42:40|105885.8|105835.8|105888.5|105838.5|105888.5|105838.5|105885.6|105835.6|13
1726544570000|2024-09-17 03:42:50|105888.6|105838.6|105886.7|105836.7|105889.2|105839.2|105884.2|105834.2|26
1726544580000|2024-09-17 03:43:00|105886.1|105836.1|105885.4|105835.4|105886.3|105836.3|105883.7|105833.7|18
1726544590000|2024-09-17 03:43:10|105884.9|105834.9|105885.2|105835.2|105886.9|105836.9|105884.2|105834.2|19
1726544600000|2024-09-17 03:43:20|105884.1|105834.1|105882.8|105832.8|105884.9|105834.9|105881.1|105831.1|15
1726544610000|2024-09-17 03:43:30|105884|105834|105891|105841|105891|105841|105884|105834|19
1726544620000|2024-09-17 03:43:40|105890.8|105840.8|105888.3|105838.3|105890.8|105840.8|105887.1|105837.1|13
1726544630000|2024-09-17 03:43:50|105887.9|105837.9|105886.7|105836.7|105891.1|105841.1|105886.7|105836.7|21
1726544640000|2024-09-17 03:44:00|105887|105837|105888.2|105838.2|105893.7|105843.7|105885|105835|24
1726544650000|2024-09-17 03:44:10|105887.2|105837.2|105895.8|105845.8|105895.8|105845.8|105886.8|105836.8|45
1726544660000|2024-09-17 03:44:20|105893.3|105843.3|105889|105839|105893.3|105843.3|105888.9|105838.9|29
1726544670000|2024-09-17 03:44:30|105889.1|105839.1|105892.1|105842.1|105892.7|105842.7|105889|105839|13
1726544680000|2024-09-17 03:44:40|105892|105842|105888.3|105838.3|105892.1|105842.1|105888.3|105838.3|9
1726544690000|2024-09-17 03:44:50|105888.6|105838.6|105887.5|105837.5|105889.4|105839.4|105885.6|105835.6|17
1726544700000|2024-09-17 03:45:00|105888.2|105838.2|105889.8|105839.8|105890.8|105840.8|105888.2|105838.2|14
1726544710000|2024-09-17 03:45:10|105888.1|105838.1|105892.6|105842.6|105892.6|105842.6|105888.1|105838.1|21
1726544720000|2024-09-17 03:45:20|105891.8|105841.8|105890.4|105840.4|105893.1|105843.1|105890.1|105840.1|30
1726544730000|2024-09-17 03:45:30|105890.9|105840.9|105889.9|105839.9|105892.5|105842.5|105889.9|105839.9|15
1726544740000|2024-09-17 03:45:40|105890.2|105840.2|105889|105839|105890.2|105840.2|105887.7|105837.7|8
1726544750000|2024-09-17 03:45:50|105888.9|105838.9|105885.6|105835.6|105889.2|105839.2|105885.6|105835.6|19
1726544760000|2024-09-17 03:46:00|105887.2|105837.2|105887.3|105837.3|105890.1|105840.1|105884.7|105834.7|28
1726544770000|2024-09-17 03:46:10|105886|105836|105886.7|105836.7|105889.1|105839.1|105886|105836|17
1726544780000|2024-09-17 03:46:20|105886.8|105836.8|105886.9|105836.9|105886.9|105836.9|105886.3|105836.3|3
1726544790000|2024-09-17 03:46:30|105886.6|105836.6|105886.6|105836.6|105886.6|105836.6|105886.6|105836.6|1
1726544800000|2024-09-17 03:46:40|105886.9|105836.9|105887.4|105837.4|105887.4|105837.4|105886.6|105836.6|9
1726544810000|2024-09-17 03:46:50|105887.2|105837.2|105883|105833|105887.2|105837.2|105883|105833|7
1726544820000|2024-09-17 03:47:00|105884.1|105834.1|105884.3|105834.3|105885.4|105835.4|105882.9|105832.9|22
1726544830000|2024-09-17 03:47:10|105885|105835|105884.4|105834.4|105885.1|105835.1|105883|105833|15
1726544840000|2024-09-17 03:47:20|105883.4|105833.4|105885.2|105835.2|105885.4|105835.4|105883|105833|22
1726544850000|2024-09-17 03:47:30|105885.4|105835.4|105885|105835|105885.8|105835.8|105883.9|105833.9|20
1726544860000|2024-09-17 03:47:40|105884.3|105834.3|105885.6|105835.6|105885.6|105835.6|105882.9|105832.9|24
1726544870000|2024-09-17 03:47:50|105885.7|105835.7|105889.1|105839.1|105889.6|105839.6|105884.4|105834.4|15
1726544880000|2024-09-17 03:48:00|105887.3|105837.3|105889.9|105839.9|105890.1|105840.1|105886.5|105836.5|18
1726544890000|2024-09-17 03:48:10|105889.7|105839.7|105890.1|105840.1|105891.6|105841.6|105889.4|105839.4|13
1726544900000|2024-09-17 03:48:20|105889.6|105839.6|105888.7|105838.7|105889.6|105839.6|105888.7|105838.7|3
1726544910000|2024-09-17 03:48:30|105888.5|105838.5|105886.3|105836.3|105888.5|105838.5|105885.7|105835.7|22
1726544920000|2024-09-17 03:48:40|105886.9|105836.9|105884.4|105834.4|105886.9|105836.9|105884.4|105834.4|9
1726544930000|2024-09-17 03:48:50|105883.7|105833.7|105885.5|105835.5|105887.4|105837.4|105881.9|105831.9|20
1726544940000|2024-09-17 03:49:00|105884.8|105834.8|105884.9|105834.9|105888.3|105838.3|105884.6|105834.6|17
1726544950000|2024-09-17 03:49:10|105885.7|105835.7|105884.1|105834.1|105887|105837|105883.5|105833.5|20
1726544960000|2024-09-17 03:49:20|105884.4|105834.4|105884.8|105834.8|105885.3|105835.3|105884.4|105834.4|10
1726544970000|2024-09-17 03:49:30|105884.6|105834.6|105887.5|105837.5|105887.5|105837.5|105884.6|105834.6|9
1726544980000|2024-09-17 03:49:40|105887.4|105837.4|105885.2|105835.2|105887.5|105837.5|105885|105835|10
1726544990000|2024-09-17 03:49:50|105885.3|105835.3|105885.4|105835.4|105885.8|105835.8|105884.6|105834.6|8
1726545000000|2024-09-17 03:50:00|105885|105835|105887.1|105837.1|105890.2|105840.2|105882.4|105832.4|25
1726545010000|2024-09-17 03:50:10|105887.3|105837.3|105889|105839|105889|105839|105886.1|105836.1|13
1726545020000|2024-09-17 03:50:20|105889.6|105839.6|105892.9|105842.9|105893.9|105843.9|105889.6|105839.6|13
1726545030000|2024-09-17 03:50:30|105891.9|105841.9|105894.7|105844.7|105896.2|105846.2|105891.6|105841.6|17
1726545040000|2024-09-17 03:50:40|105893.6|105843.6|105895|105845|105896|105846|105893.6|105843.6|11
1726545050000|2024-09-17 03:50:50|105893.9|105843.9|105896.4|105846.4|105896.6|105846.6|105893.9|105843.9|11
1726545060000|2024-09-17 03:51:00|105896.7|105846.7|105896.5|105846.5|105898.4|105848.4|105895.2|105845.2|13
1726545070000|2024-09-17 03:51:10|105895.9|105845.9|105894.8|105844.8|105895.9|105845.9|105894|105844|8
1726545080000|2024-09-17 03:51:20|105894.7|105844.7|105897|105847|105899.6|105849.6|105894.4|105844.4|15
1726545090000|2024-09-17 03:51:30|105895.5|105845.5|105892.6|105842.6|105895.5|105845.5|105892.6|105842.6|7
1726545100000|2024-09-17 03:51:40|105892.5|105842.5|105892.6|105842.6|105892.9|105842.9|105892.5|105842.5|4
1726545110000|2024-09-17 03:51:50|105892.7|105842.7|105892.2|105842.2|105892.7|105842.7|105891.9|105841.9|4
1726545120000|2024-09-17 03:52:00|105893.1|105843.1|105893.3|105843.3|105894.9|105844.9|105892.9|105842.9|13
1726545130000|2024-09-17 03:52:10|105893.2|105843.2|105893|105843|105893.2|105843.2|105892.6|105842.6|8
1726545140000|2024-09-17 03:52:20|105893.2|105843.2|105891.7|105841.7|105894.1|105844.1|105891.6|105841.6|10
1726545150000|2024-09-17 03:52:30|105891.4|105841.4|105892.4|105842.4|105893.1|105843.1|105891.1|105841.1|6
1726545160000|2024-09-17 03:52:40|105892.6|105842.6|105892.7|105842.7|105893.1|105843.1|105892.1|105842.1|7
1726545170000|2024-09-17 03:52:50|105892.6|105842.6|105893.5|105843.5|105894|105844|105892.5|105842.5|7
1726545180000|2024-09-17 03:53:00|105895.1|105845.1|105895.4|105845.4|105895.4|105845.4|105895|105845|5
1726545190000|2024-09-17 03:53:10|105897.1|105847.1|105895.6|105845.6|105898.2|105848.2|105895.6|105845.6|13
1726545200000|2024-09-17 03:53:20|105895.7|105845.7|105895.5|105845.5|105896.2|105846.2|105894.5|105844.5|12
1726545210000|2024-09-17 03:53:30|105895.6|105845.6|105898.2|105848.2|105898.2|105848.2|105894.4|105844.4|7
1726545220000|2024-09-17 03:53:40|105898|105848|105897.3|105847.3|105898.3|105848.3|105897.2|105847.2|7
1726545230000|2024-09-17 03:53:50|105895.9|105845.9|105898.6|105848.6|105898.6|105848.6|105895.9|105845.9|9
1726545240000|2024-09-17 03:54:00|105898.9|105848.9|105899.6|105849.6|105899.7|105849.7|105898.5|105848.5|8
1726545250000|2024-09-17 03:54:10|105899.4|105849.4|105901.5|105851.5|105902.1|105852.1|105899.4|105849.4|8
1726545260000|2024-09-17 03:54:20|105901.6|105851.6|105905.6|105855.6|105905.6|105855.6|105900.9|105850.9|16
1726545270000|2024-09-17 03:54:30|105910.1|105860.1|105907.6|105857.6|105912.4|105862.4|105907.6|105857.6|44
1726545280000|2024-09-17 03:54:40|105907.1|105857.1|105908.1|105858.1|105910.1|105860.1|105907.1|105857.1|21
1726545290000|2024-09-17 03:54:50|105908.6|105858.6|105896.4|105846.4|105910.2|105860.2|105896.1|105846.1|40
1726545300000|2024-09-17 03:55:00|105895.5|105845.5|105889|105839|105895.5|105845.5|105887.4|105837.4|18
1726545310000|2024-09-17 03:55:10|105888.8|105838.8|105889.3|105839.3|105890.3|105840.3|105888.4|105838.4|18
1726545320000|2024-09-17 03:55:20|105889.4|105839.4|105906|105856|105906|105856|105888|105838|33
1726545330000|2024-09-17 03:55:30|105907.9|105857.9|105907.3|105857.3|105914.3|105864.3|105906.7|105856.7|40
1726545340000|2024-09-17 03:55:40|105907.2|105857.2|105893.1|105843.1|105911.5|105861.5|105890.9|105840.9|57
1726545350000|2024-09-17 03:55:50|105892.7|105842.7|105897.7|105847.7|105903.1|105853.1|105889.9|105839.9|48
1726545360000|2024-09-17 03:56:00|105901.2|105851.2|105899.9|105849.9|105902.4|105852.4|105894.5|105844.5|39
1726545370000|2024-09-17 03:56:10|105902.5|105852.5|105906.8|105856.8|105924.1|105874.1|105900.1|105850.1|45
1726545380000|2024-09-17 03:56:20|105907.3|105857.3|105905|105855|105909.9|105859.9|105905|105855|48
1726545390000|2024-09-17 03:56:30|105903.5|105853.5|105908|105858|105908.1|105858.1|105903.5|105853.5|14
1726545400000|2024-09-17 03:56:40|105907.1|105857.1|105904.8|105854.8|105907.5|105857.5|105904.3|105854.3|37
1726545410000|2024-09-17 03:56:50|105904.7|105854.7|105904.7|105854.7|105905.6|105855.6|105900.8|105850.8|34
1726545420000|2024-09-17 03:57:00|105903.6|105853.6|105906.2|105856.2|105910|105860|105902.1|105852.1|35
1726545430000|2024-09-17 03:57:10|105906.4|105856.4|105907.2|105857.2|105908.4|105858.4|105905.2|105855.2|26
1726545440000|2024-09-17 03:57:20|105907.6|105857.6|105908.5|105858.5|105910.4|105860.4|105905.6|105855.6|32
1726545450000|2024-09-17 03:57:30|105907.8|105857.8|105908.8|105858.8|105909.6|105859.6|105905.5|105855.5|20
1726545460000|2024-09-17 03:57:40|105908.2|105858.2|105905.3|105855.3|105909.8|105859.8|105905.2|105855.2|21
1726545470000|2024-09-17 03:57:50|105905.7|105855.7|105906.9|105856.9|105909.8|105859.8|105905.7|105855.7|19
1726545480000|2024-09-17 03:58:00|105906.8|105856.8|105905.4|105855.4|105908.1|105858.1|105905.4|105855.4|21
1726545490000|2024-09-17 03:58:10|105905.3|105855.3|105905.6|105855.6|105906.3|105856.3|105905.1|105855.1|9
1726545500000|2024-09-17 03:58:20|105904.6|105854.6|105907.4|105857.4|105907.4|105857.4|105904.6|105854.6|11
1726545510000|2024-09-17 03:58:30|105906.8|105856.8|105907.9|105857.9|105908.5|105858.5|105906.8|105856.8|10
1726545520000|2024-09-17 03:58:40|105908.3|105858.3|105909.1|105859.1|105911.7|105861.7|105908.1|105858.1|18
1726545530000|2024-09-17 03:58:50|105909|105859|105909.6|105859.6|105910.3|105860.3|105907.2|105857.2|19
1726545540000|2024-09-17 03:59:00|105909.1|105859.1|105913|105863|105913|105863|105903.9|105853.9|30
1726545550000|2024-09-17 03:59:10|105913.1|105863.1|105912.7|105862.7|105913.5|105863.5|105912.2|105862.2|12
1726545560000|2024-09-17 03:59:20|105912.6|105862.6|105910.4|105860.4|105912.6|105862.6|105910.4|105860.4|3
1726545570000|2024-09-17 03:59:30|105910.3|105860.3|105910.1|105860.1|105910.7|105860.7|105910.1|105860.1|5
1726545580000|2024-09-17 03:59:40|105910|105860|105909.5|105859.5|105910.2|105860.2|105909.3|105859.3|11
1726545590000|2024-09-17 03:59:50|105909.9|105859.9|105910.6|105860.6|105911.5|105861.5|105909.9|105859.9|9
1726545600000|2024-09-17 04:00:00|105909.7|105859.7|105915.1|105865.1|105919.4|105869.4|105909.7|105859.7|42
1726545610000|2024-09-17 04:00:10|105915.7|105865.7|105914.6|105864.6|105915.7|105865.7|105913.6|105863.6|27
1726545620000|2024-09-17 04:00:20|105914.9|105864.9|105910.4|105860.4|105915|105865|105908.3|105858.3|46
1726545630000|2024-09-17 04:00:30|105910.5|105860.5|105909.9|105859.9|105912.3|105862.3|105907.2|105857.2|38
1726545640000|2024-09-17 04:00:40|105908.7|105858.7|105910.4|105860.4|105911.2|105861.2|105907.6|105857.6|27
1726545650000|2024-09-17 04:00:50|105910.6|105860.6|105909.7|105859.7|105915.2|105865.2|105909.7|105859.7|36
1726545660000|2024-09-17 04:01:00|105910.4|105860.4|105911.2|105861.2|105915.4|105865.4|105906.8|105856.8|52
1726545670000|2024-09-17 04:01:10|105909.4|105859.4|105914.7|105864.7|105919.5|105869.5|105909.1|105859.1|46
1726545680000|2024-09-17 04:01:20|105915.2|105865.2|105910.6|105860.6|105915.2|105865.2|105908.2|105858.2|36
1726545690000|2024-09-17 04:01:30|105909.9|105859.9|105909.9|105859.9|105910.8|105860.8|105909.6|105859.6|17
1726545700000|2024-09-17 04:01:40|105909.8|105859.8|105910.6|105860.6|105911.8|105861.8|105909.8|105859.8|12
1726545710000|2024-09-17 04:01:50|105909.8|105859.8|105910|105860|105910.4|105860.4|105908.9|105858.9|11
1726545720000|2024-09-17 04:02:00|105909.9|105859.9|105910.9|105860.9|105911.1|105861.1|105905|105855|23
1726545730000|2024-09-17 04:02:10|105911.4|105861.4|105913.3|105863.3|105913.3|105863.3|105910.1|105860.1|18
1726545740000|2024-09-17 04:02:20|105912.2|105862.2|105921.4|105871.4|105922|105872|105911.9|105861.9|18
1726545750000|2024-09-17 04:02:30|105920.8|105870.8|105921.6|105871.6|105924.5|105874.5|105920.4|105870.4|27
1726545760000|2024-09-17 04:02:40|105922|105872|105924.5|105874.5|105927.1|105877.1|105922|105872|29
1726545770000|2024-09-17 04:02:50|105925.1|105875.1|105930.5|105880.5|105931.1|105881.1|105924.5|105874.5|32
1726545780000|2024-09-17 04:03:00|105930.9|105880.9|105920.8|105870.8|105930.9|105880.9|105920.8|105870.8|26
1726545790000|2024-09-17 04:03:10|105922.1|105872.1|105925.4|105875.4|105927.6|105877.6|105920.9|105870.9|16
1726545800000|2024-09-17 04:03:20|105925.9|105875.9|105922.7|105872.7|105928.3|105878.3|105922.7|105872.7|39
1726545810000|2024-09-17 04:03:30|105922.6|105872.6|105931.6|105881.6|105936.6|105886.6|105922.6|105872.6|48
1726545820000|2024-09-17 04:03:40|105933.1|105883.1|105929.5|105879.5|105933.1|105883.1|105927.4|105877.4|35
1726545830000|2024-09-17 04:03:50|105928.3|105878.3|105922|105872|105928.3|105878.3|105916.6|105866.6|29
1726545840000|2024-09-17 04:04:00|105922.2|105872.2|105922.9|105872.9|105927.1|105877.1|105920.7|105870.7|35
1726545850000|2024-09-17 04:04:10|105922.3|105872.3|105921.6|105871.6|105923.5|105873.5|105920.5|105870.5|37
1726545860000|2024-09-17 04:04:20|105921.4|105871.4|105920.6|105870.6|105923|105873|105919.3|105869.3|42
1726545870000|2024-09-17 04:04:30|105920.9|105870.9|105922.4|105872.4|105923.3|105873.3|105920|105870|14
1726545880000|2024-09-17 04:04:40|105923.2|105873.2|105919.3|105869.3|105923.3|105873.3|105919.3|105869.3|29
1726545890000|2024-09-17 04:04:50|105918.9|105868.9|105921.7|105871.7|105921.7|105871.7|105917.7|105867.7|15
1726545900000|2024-09-17 04:05:00|105922.1|105872.1|105918.4|105868.4|105922.1|105872.1|105916.4|105866.4|23
1726545910000|2024-09-17 04:05:10|105917.4|105867.4|105919.1|105869.1|105920.4|105870.4|105917.4|105867.4|24
1726545920000|2024-09-17 04:05:20|105918.5|105868.5|105917.4|105867.4|105922.5|105872.5|105917.4|105867.4|40
1726545930000|2024-09-17 04:05:30|105918.3|105868.3|105917.5|105867.5|105920.6|105870.6|105917.5|105867.5|22
1726545940000|2024-09-17 04:05:40|105917.4|105867.4|105918.3|105868.3|105920.5|105870.5|105917.4|105867.4|14
1726545950000|2024-09-17 04:05:50|105919.4|105869.4|105919.1|105869.1|105920|105870|105918.6|105868.6|24
1726545960000|2024-09-17 04:06:00|105919.5|105869.5|105914.6|105864.6|105921|105871|105913.2|105863.2|41
1726545970000|2024-09-17 04:06:10|105914.2|105864.2|105910.8|105860.8|105914.2|105864.2|105910.6|105860.6|25
1726545980000|2024-09-17 04:06:20|105910.7|105860.7|105913.5|105863.5|105918.5|105868.5|105910.7|105860.7|37
1726545990000|2024-09-17 04:06:30|105913.7|105863.7|105919.7|105869.7|105921.7|105871.7|105912.4|105862.4|35
1726546000000|2024-09-17 04:06:40|105920.2|105870.2|105921.4|105871.4|105922.3|105872.3|105912|105862|41
1726546010000|2024-09-17 04:06:50|105920.2|105870.2|105923.6|105873.6|105925.1|105875.1|105920|105870|25
1726546020000|2024-09-17 04:07:00|105924|105874|105921.2|105871.2|105924.4|105874.4|105921.2|105871.2|33
1726546030000|2024-09-17 04:07:10|105921|105871|105934.3|105884.3|105936.6|105886.6|105921|105871|33
1726546040000|2024-09-17 04:07:20|105933.7|105883.7|105937.7|105887.7|105938.5|105888.5|105933.7|105883.7|43
1726546050000|2024-09-17 04:07:30|105937.2|105887.2|105934.6|105884.6|105937.7|105887.7|105933.8|105883.8|35
1726546060000|2024-09-17 04:07:40|105934.3|105884.3|105933.8|105883.8|105936.2|105886.2|105932.5|105882.5|39
1726546070000|2024-09-17 04:07:50|105934.8|105884.8|105935|105885|105936.6|105886.6|105933.5|105883.5|21
1726546080000|2024-09-17 04:08:00|105935.2|105885.2|105932.6|105882.6|105937|105887|105932.6|105882.6|47
1726546090000|2024-09-17 04:08:10|105933.5|105883.5|105934.3|105884.3|105936.7|105886.7|105933.1|105883.1|31
1726546100000|2024-09-17 04:08:20|105933.9|105883.9|105938.5|105888.5|105938.7|105888.7|105933|105883|41
1726546110000|2024-09-17 04:08:30|105938.9|105888.9|105939.9|105889.9|105942.6|105892.6|105936.8|105886.8|22
1726546120000|2024-09-17 04:08:40|105939.6|105889.6|105939.9|105889.9|105942.8|105892.8|105936.4|105886.4|38
1726546130000|2024-09-17 04:08:50|105939.5|105889.5|105944.6|105894.6|105945.8|105895.8|105938.6|105888.6|33
1726546140000|2024-09-17 04:09:00|105944.3|105894.3|105943|105893|105944.9|105894.9|105940.9|105890.9|38
1726546150000|2024-09-17 04:09:10|105943.7|105893.7|105943.5|105893.5|105945.1|105895.1|105939.9|105889.9|35
1726546160000|2024-09-17 04:09:20|105943.2|105893.2|105939.9|105889.9|105944.3|105894.3|105939.7|105889.7|27
1726546170000|2024-09-17 04:09:30|105940.3|105890.3|105939.2|105889.2|105945.7|105895.7|105938.9|105888.9|20
1726546180000|2024-09-17 04:09:40|105938.9|105888.9|105940.5|105890.5|105941.1|105891.1|105936.8|105886.8|17
1726546190000|2024-09-17 04:09:50|105941.1|105891.1|105939.8|105889.8|105941.3|105891.3|105937.6|105887.6|14
1726546200000|2024-09-17 04:10:00|105939.9|105889.9|105939.3|105889.3|105940.4|105890.4|105939|105889|16
1726546210000|2024-09-17 04:10:10|105939.9|105889.9|105938.3|105888.3|105946.6|105896.6|105936.2|105886.2|37
1726546220000|2024-09-17 04:10:20|105937.9|105887.9|105939|105889|105941.9|105891.9|105934.5|105884.5|33
1726546230000|2024-09-17 04:10:30|105939.4|105889.4|105938.1|105888.1|105940.3|105890.3|105938.1|105888.1|19
1726546240000|2024-09-17 04:10:40|105939.1|105889.1|105939.3|105889.3|105940.6|105890.6|105938.8|105888.8|22
1726546250000|2024-09-17 04:10:50|105938.9|105888.9|105939.9|105889.9|105940.4|105890.4|105938.5|105888.5|23
1726546260000|2024-09-17 04:11:00|105939.7|105889.7|105939.5|105889.5|105939.8|105889.8|105937.5|105887.5|11
1726546270000|2024-09-17 04:11:10|105939.6|105889.6|105941.1|105891.1|105941.1|105891.1|105939.6|105889.6|13
1726546280000|2024-09-17 04:11:20|105942.2|105892.2|105939|105889|105942.2|105892.2|105933.4|105883.4|21
1726546290000|2024-09-17 04:11:30|105938.9|105888.9|105936.1|105886.1|105942|105892|105935.8|105885.8|34
1726546300000|2024-09-17 04:11:40|105935.2|105885.2|105943.1|105893.1|105943.8|105893.8|105934.2|105884.2|26
1726546310000|2024-09-17 04:11:50|105943.2|105893.2|105937.9|105887.9|105943.2|105893.2|105935.3|105885.3|27
1726546320000|2024-09-17 04:12:00|105938.3|105888.3|105943.5|105893.5|105943.5|105893.5|105937.3|105887.3|29
1726546330000|2024-09-17 04:12:10|105943.2|105893.2|105944|105894|105944|105894|105939.8|105889.8|25
1726546340000|2024-09-17 04:12:20|105944.3|105894.3|105944.7|105894.7|105944.8|105894.8|105944.3|105894.3|5
1726546350000|2024-09-17 04:12:30|105944.6|105894.6|105945|105895|105945.9|105895.9|105944.2|105894.2|11
1726546360000|2024-09-17 04:12:40|105944|105894|105942.2|105892.2|105944|105894|105942.2|105892.2|17
1726546370000|2024-09-17 04:12:50|105941.9|105891.9|105935.9|105885.9|105943.3|105893.3|105935.6|105885.6|37
1726546380000|2024-09-17 04:13:00|105936.9|105886.9|105935.6|105885.6|105937.2|105887.2|105934.7|105884.7|29
1726546390000|2024-09-17 04:13:10|105936.1|105886.1|105939.2|105889.2|105940.8|105890.8|105935.4|105885.4|28
1726546400000|2024-09-17 04:13:20|105939.8|105889.8|105939.6|105889.6|105940.9|105890.9|105939.3|105889.3|14
1726546410000|2024-09-17 04:13:30|105939.8|105889.8|105938.4|105888.4|105939.8|105889.8|105938.1|105888.1|8
1726546420000|2024-09-17 04:13:40|105938.3|105888.3|105938.3|105888.3|105938.9|105888.9|105937.6|105887.6|8
1726546430000|2024-09-17 04:13:50|105937.8|105887.8|105933.7|105883.7|105937.8|105887.8|105932.4|105882.4|28
1726546440000|2024-09-17 04:14:00|105933|105883|105927.7|105877.7|105933|105883|105926|105876|27
1726546450000|2024-09-17 04:14:10|105927.9|105877.9|105926.4|105876.4|105928.6|105878.6|105924.6|105874.6|23
1726546460000|2024-09-17 04:14:20|105925.1|105875.1|105929.1|105879.1|105929.5|105879.5|105924.5|105874.5|44
1726546470000|2024-09-17 04:14:30|105929.8|105879.8|105930.7|105880.7|105931.6|105881.6|105929.3|105879.3|27
1726546480000|2024-09-17 04:14:40|105930.8|105880.8|105930.6|105880.6|105930.8|105880.8|105930.3|105880.3|5
1726546490000|2024-09-17 04:14:50|105929.7|105879.7|105922.1|105872.1|105930.1|105880.1|105922.1|105872.1|36
1726546500000|2024-09-17 04:15:00|105921.3|105871.3|105919.5|105869.5|105921.4|105871.4|105916.3|105866.3|43
1726546510000|2024-09-17 04:15:10|105920.3|105870.3|105920.5|105870.5|105922|105872|105916.6|105866.6|27
1726546520000|2024-09-17 04:15:20|105919.6|105869.6|105918.5|105868.5|105919.6|105869.6|105915.9|105865.9|36
1726546530000|2024-09-17 04:15:30|105918.3|105868.3|105919.6|105869.6|105920.5|105870.5|105915.1|105865.1|45
1726546540000|2024-09-17 04:15:40|105919.4|105869.4|105918.4|105868.4|105922.9|105872.9|105916.9|105866.9|49
1726546550000|2024-09-17 04:15:50|105918.6|105868.6|105925|105875|105925.9|105875.9|105918.6|105868.6|34
1726546560000|2024-09-17 04:16:00|105923.8|105873.8|105925.9|105875.9|105926.2|105876.2|105919.2|105869.2|22
1726546570000|2024-09-17 04:16:10|105925.1|105875.1|105923.1|105873.1|105925.8|105875.8|105921.7|105871.7|22
1726546580000|2024-09-17 04:16:20|105923.7|105873.7|105924.4|105874.4|105924.4|105874.4|105922.2|105872.2|28
1726546590000|2024-09-17 04:16:30|105923.4|105873.4|105921.4|105871.4|105924.8|105874.8|105921.4|105871.4|18
1726546600000|2024-09-17 04:16:40|105924.6|105874.6|105924.7|105874.7|105926.2|105876.2|105924.5|105874.5|11
1726546610000|2024-09-17 04:16:50|105924|105874|105925.6|105875.6|105925.6|105875.6|105924|105874|9
1726546620000|2024-09-17 04:17:00|105925.9|105875.9|105938.7|105888.7|105952.6|105902.6|105925.9|105875.9|35
1726546630000|2024-09-17 04:17:10|105939.5|105889.5|105940.1|105890.1|105942.8|105892.8|105936.3|105886.3|56
1726546640000|2024-09-17 04:17:20|105939.7|105889.7|105940.5|105890.5|105941.8|105891.8|105936|105886|40
1726546650000|2024-09-17 04:17:30|105940.8|105890.8|105940.9|105890.9|105941.8|105891.8|105938.3|105888.3|30
1726546660000|2024-09-17 04:17:40|105939.9|105889.9|105940.4|105890.4|105941.6|105891.6|105938.7|105888.7|22
1726546670000|2024-09-17 04:17:50|105940.7|105890.7|105938.9|105888.9|105941.1|105891.1|105938.5|105888.5|32
1726546680000|2024-09-17 04:18:00|105938.5|105888.5|105939.3|105889.3|105941.6|105891.6|105938.5|105888.5|26
1726546690000|2024-09-17 04:18:10|105939.4|105889.4|105941.8|105891.8|105942.9|105892.9|105939.2|105889.2|17
1726546700000|2024-09-17 04:18:20|105941.7|105891.7|105943|105893|105943.6|105893.6|105941.7|105891.7|11
1726546710000|2024-09-17 04:18:30|105943.5|105893.5|105944|105894|105944|105894|105943.3|105893.3|6
1726546720000|2024-09-17 04:18:40|105943.4|105893.4|105943.1|105893.1|105944.3|105894.3|105942.7|105892.7|15
1726546730000|2024-09-17 04:18:50|105943.6|105893.6|105943.5|105893.5|105944.4|105894.4|105941.8|105891.8|23
1726546740000|2024-09-17 04:19:00|105942.3|105892.3|105943.5|105893.5|105943.9|105893.9|105940.6|105890.6|25
1726546750000|2024-09-17 04:19:10|105943.6|105893.6|105939.5|105889.5|105944.5|105894.5|105939.5|105889.5|27
1726546760000|2024-09-17 04:19:20|105939.9|105889.9|105938.4|105888.4|105942|105892|105938|105888|11
1726546770000|2024-09-17 04:19:30|105938|105888|105936.7|105886.7|105938.5|105888.5|105932.1|105882.1|62
1726546780000|2024-09-17 04:19:40|105936.2|105886.2|105937.3|105887.3|105937.6|105887.6|105934.2|105884.2|21
1726546790000|2024-09-17 04:19:50|105936.2|105886.2|105938|105888|105938|105888|105934.2|105884.2|16
1726546800000|2024-09-17 04:20:00|105937.3|105887.3|105937.8|105887.8|105938.2|105888.2|105934.2|105884.2|30
1726546810000|2024-09-17 04:20:10|105937.3|105887.3|105940.2|105890.2|105940.2|105890.2|105933.5|105883.5|54
1726546820000|2024-09-17 04:20:20|105939.8|105889.8|105942|105892|105942.1|105892.1|105936.7|105886.7|27
1726546830000|2024-09-17 04:20:30|105941.6|105891.6|105939.6|105889.6|105941.6|105891.6|105939.6|105889.6|6
1726546840000|2024-09-17 04:20:40|105939.7|105889.7|105943.6|105893.6|105944.2|105894.2|105938.2|105888.2|15
1726546850000|2024-09-17 04:20:50|105943|105893|105941.5|105891.5|105943.4|105893.4|105941.3|105891.3|13
1726546860000|2024-09-17 04:21:00|105941.4|105891.4|105939.6|105889.6|105942.4|105892.4|105939|105889|18
1726546870000|2024-09-17 04:21:10|105940.1|105890.1|105942.2|105892.2|105942.9|105892.9|105939.6|105889.6|23
1726546880000|2024-09-17 04:21:20|105943|105893|105942.8|105892.8|105944.2|105894.2|105942.8|105892.8|6
1726546890000|2024-09-17 04:21:30|105942.6|105892.6|105942.4|105892.4|105942.6|105892.6|105942.4|105892.4|3
1726546900000|2024-09-17 04:21:40|105942.3|105892.3|105942.8|105892.8|105942.8|105892.8|105941.8|105891.8|9
1726546910000|2024-09-17 04:21:50|105942.5|105892.5|105942.3|105892.3|105943.9|105893.9|105940.7|105890.7|8
1726546920000|2024-09-17 04:22:00|105941.3|105891.3|105946.4|105896.4|105946.4|105896.4|105940.8|105890.8|16
1726546930000|2024-09-17 04:22:10|105946.2|105896.2|105946.9|105896.9|105946.9|105896.9|105946.2|105896.2|5
1726546940000|2024-09-17 04:22:20|105947.5|105897.5|105947.5|105897.5|105948.4|105898.4|105947.5|105897.5|10
1726546950000|2024-09-17 04:22:30|105947.8|105897.8|105950|105900|105950|105900|105947.8|105897.8|7
1726546960000|2024-09-17 04:22:40|105949.9|105899.9|105947.8|105897.8|105949.9|105899.9|105947.1|105897.1|7
1726546970000|2024-09-17 04:22:50|105947.1|105897.1|105957.7|105907.7|105957.9|105907.9|105947.1|105897.1|9
1726546980000|2024-09-17 04:23:00|105958|105908|105950.3|105900.3|105958.2|105908.2|105949|105899|20
1726546990000|2024-09-17 04:23:10|105950.2|105900.2|105948.9|105898.9|105951.9|105901.9|105948.4|105898.4|15
1726547000000|2024-09-17 04:23:20|105949.2|105899.2|105948.8|105898.8|105949.2|105899.2|105948.8|105898.8|4
1726547010000|2024-09-17 04:23:30|105948.9|105898.9|105949.4|105899.4|105949.6|105899.6|105947.8|105897.8|13
1726547020000|2024-09-17 04:23:40|105950.6|105900.6|105958.6|105908.6|105965.6|105915.6|105950.6|105900.6|24
1726547030000|2024-09-17 04:23:50|105958|105908|105958.1|105908.1|105963.3|105913.3|105957.2|105907.2|31
1726547040000|2024-09-17 04:24:00|105957.9|105907.9|105944.1|105894.1|105961.7|105911.7|105944.1|105894.1|45
1726547050000|2024-09-17 04:24:10|105944|105894|105949|105899|105951.2|105901.2|105943.2|105893.2|23
1726547060000|2024-09-17 04:24:20|105949.9|105899.9|105950.6|105900.6|105950.6|105900.6|105949.3|105899.3|12
1726547070000|2024-09-17 04:24:30|105951|105901|105955.2|105905.2|105961.5|105911.5|105951|105901|35
1726547080000|2024-09-17 04:24:40|105956|105906|105949.2|105899.2|105956.3|105906.3|105949.2|105899.2|22
1726547090000|2024-09-17 04:24:50|105950.4|105900.4|105953.4|105903.4|105954.6|105904.6|105950.4|105900.4|20
1726547100000|2024-09-17 04:25:00|105952.8|105902.8|105950.5|105900.5|105952.8|105902.8|105947.6|105897.6|21
1726547110000|2024-09-17 04:25:10|105949.9|105899.9|105960|105910|105962.8|105912.8|105946.3|105896.3|44
1726547120000|2024-09-17 04:25:20|105960.4|105910.4|105956.9|105906.9|105961.9|105911.9|105956.9|105906.9|40
1726547130000|2024-09-17 04:25:30|105957.9|105907.9|105958.6|105908.6|105960|105910|105957.4|105907.4|49
1726547140000|2024-09-17 04:25:40|105958.2|105908.2|105960.3|105910.3|105964.7|105914.7|105952.7|105902.7|54
1726547150000|2024-09-17 04:25:50|105959.7|105909.7|105959.5|105909.5|105963.9|105913.9|105959.5|105909.5|22
1726547160000|2024-09-17 04:26:00|105958.9|105908.9|105960.7|105910.7|105960.7|105910.7|105957.9|105907.9|35
1726547170000|2024-09-17 04:26:10|105959.9|105909.9|105957.4|105907.4|105961.8|105911.8|105957|105907|40
1726547180000|2024-09-17 04:26:20|105957.6|105907.6|105957.9|105907.9|105962.9|105912.9|105957.3|105907.3|32
1726547190000|2024-09-17 04:26:30|105958.2|105908.2|105960.3|105910.3|105960.9|105910.9|105955.2|105905.2|30
1726547200000|2024-09-17 04:26:40|105959.7|105909.7|105960|105910|105961.4|105911.4|105958.7|105908.7|13
1726547210000|2024-09-17 04:26:50|105960.1|105910.1|105961.5|105911.5|105961.5|105911.5|105960|105910|10
1726547220000|2024-09-17 04:27:00|105961|105911|105960|105910|105962.2|105912.2|105960|105910|11
1726547230000|2024-09-17 04:27:10|105960.7|105910.7|105958.4|105908.4|105960.7|105910.7|105957.6|105907.6|22
1726547240000|2024-09-17 04:27:20|105958.6|105908.6|105956.9|105906.9|105958.9|105908.9|105955.8|105905.8|15
1726547250000|2024-09-17 04:27:30|105957|105907|105949.5|105899.5|105957.1|105907.1|105949.5|105899.5|23
1726547260000|2024-09-17 04:27:40|105950.4|105900.4|105955.2|105905.2|105957.9|105907.9|105950.4|105900.4|11
1726547270000|2024-09-17 04:27:50|105955.3|105905.3|105961.9|105911.9|105963.2|105913.2|105949.8|105899.8|37
1726547280000|2024-09-17 04:28:00|105960.6|105910.6|105956.9|105906.9|105961|105911|105956.9|105906.9|10
1726547290000|2024-09-17 04:28:10|105957.7|105907.7|105964.3|105914.3|105966|105916|105957.7|105907.7|27
1726547300000|2024-09-17 04:28:20|105963.4|105913.4|105961.7|105911.7|105964.8|105914.8|105961.7|105911.7|34
1726547310000|2024-09-17 04:28:30|105962.5|105912.5|105962.7|105912.7|105962.9|105912.9|105961.2|105911.2|31
1726547320000|2024-09-17 04:28:40|105960.6|105910.6|105962.4|105912.4|105965.3|105915.3|105959.4|105909.4|37
1726547330000|2024-09-17 04:28:50|105962.5|105912.5|105965.6|105915.6|105968.4|105918.4|105962.3|105912.3|50
1726547340000|2024-09-17 04:29:00|105965|105915|105964.8|105914.8|105966.4|105916.4|105963.5|105913.5|30
1726547350000|2024-09-17 04:29:10|105964|105914|105964.9|105914.9|105965|105915|105960.3|105910.3|45
1726547360000|2024-09-17 04:29:20|105965.1|105915.1|105965.9|105915.9|105965.9|105915.9|105961|105911|33
1726547370000|2024-09-17 04:29:30|105967.4|105917.4|105968.6|105918.6|105969.1|105919.1|105966.6|105916.6|31
1726547380000|2024-09-17 04:29:40|105969.2|105919.2|105967.6|105917.6|105969.3|105919.3|105966.9|105916.9|14
1726547390000|2024-09-17 04:29:50|105967.5|105917.5|105967.6|105917.6|105968.1|105918.1|105967.5|105917.5|5
1726547400000|2024-09-17 04:30:00|105968|105918|105966.5|105916.5|105972|105922|105960.4|105910.4|42
1726547410000|2024-09-17 04:30:10|105965.6|105915.6|105965.1|105915.1|105966.8|105916.8|105963.3|105913.3|39
1726547420000|2024-09-17 04:30:20|105965.2|105915.2|105965.1|105915.1|105967.9|105917.9|105957.3|105907.3|42
1726547430000|2024-09-17 04:30:30|105966.5|105916.5|105961.8|105911.8|105970.8|105920.8|105960.6|105910.6|40
1726547440000|2024-09-17 04:30:40|105961.5|105911.5|105959|105909|105962.6|105912.6|105957.1|105907.1|36
1726547450000|2024-09-17 04:30:50|105958.3|105908.3|105959.1|105909.1|105963.5|105913.5|105950.7|105900.7|51
1726547460000|2024-09-17 04:31:00|105958.8|105908.8|105956.9|105906.9|105958.8|105908.8|105953.3|105903.3|33
1726547470000|2024-09-17 04:31:10|105957.1|105907.1|105947.4|105897.4|105958.6|105908.6|105946.4|105896.4|56
1726547480000|2024-09-17 04:31:20|105947.6|105897.6|105939.3|105889.3|105948|105898|105937.5|105887.5|33
1726547490000|2024-09-17 04:31:30|105940.6|105890.6|105936.9|105886.9|105941.3|105891.3|105936.5|105886.5|24
1726547500000|2024-09-17 04:31:40|105936.5|105886.5|105937.6|105887.6|105939.5|105889.5|105935.5|105885.5|33
1726547510000|2024-09-17 04:31:50|105940|105890|105941.8|105891.8|105949.1|105899.1|105938.7|105888.7|60
1726547520000|2024-09-17 04:32:00|105941.2|105891.2|105942|105892|105944.6|105894.6|105938.4|105888.4|51
1726547530000|2024-09-17 04:32:10|105940.3|105890.3|105944.1|105894.1|105945.7|105895.7|105937.7|105887.7|58
1726547540000|2024-09-17 04:32:20|105942.6|105892.6|105939.6|105889.6|105945.2|105895.2|105935.9|105885.9|62
1726547550000|2024-09-17 04:32:30|105939.4|105889.4|105937.9|105887.9|105946.1|105896.1|105935.8|105885.8|27
1726547560000|2024-09-17 04:32:40|105940.3|105890.3|105942.2|105892.2|105944.8|105894.8|105937.5|105887.5|36
1726547570000|2024-09-17 04:32:50|105942|105892|105940.4|105890.4|105943.1|105893.1|105940.3|105890.3|15
1726547580000|2024-09-17 04:33:00|105940.8|105890.8|105943.5|105893.5|105944.7|105894.7|105940.8|105890.8|28
1726547590000|2024-09-17 04:33:10|105942.5|105892.5|105943.4|105893.4|105943.4|105893.4|105942.5|105892.5|8
1726547600000|2024-09-17 04:33:20|105943.1|105893.1|105943.1|105893.1|105943.9|105893.9|105942.7|105892.7|9
1726547610000|2024-09-17 04:33:30|105943.5|105893.5|105942.1|105892.1|105947.3|105897.3|105942.1|105892.1|15
1726547620000|2024-09-17 04:33:40|105944.6|105894.6|105936.8|105886.8|105944.6|105894.6|105936.8|105886.8|20
1726547630000|2024-09-17 04:33:50|105935.8|105885.8|105937.7|105887.7|105939.3|105889.3|105931.9|105881.9|48
1726547640000|2024-09-17 04:34:00|105938.2|105888.2|105934.5|105884.5|105940|105890|105932.8|105882.8|18
1726547650000|2024-09-17 04:34:10|105932.9|105882.9|105938.8|105888.8|105939.8|105889.8|105932.9|105882.9|23
1726547660000|2024-09-17 04:34:20|105938|105888|105939.6|105889.6|105940.4|105890.4|105937.9|105887.9|18
1726547670000|2024-09-17 04:34:30|105939|105889|105943.7|105893.7|105945.7|105895.7|105939|105889|20
1726547680000|2024-09-17 04:34:40|105943.8|105893.8|105943.7|105893.7|105944.9|105894.9|105941.7|105891.7|18
1726547690000|2024-09-17 04:34:50|105944.7|105894.7|105942.4|105892.4|105945|105895|105939.7|105889.7|16
1726547700000|2024-09-17 04:35:00|105942.7|105892.7|105942.4|105892.4|105945.6|105895.6|105941.3|105891.3|18
1726547710000|2024-09-17 04:35:10|105942.5|105892.5|105942.8|105892.8|105944.7|105894.7|105942.4|105892.4|11
1726547720000|2024-09-17 04:35:20|105942.7|105892.7|105944.5|105894.5|105945.3|105895.3|105942.7|105892.7|14
1726547730000|2024-09-17 04:35:30|105944.7|105894.7|105944.6|105894.6|105945.1|105895.1|105944.6|105894.6|4
1726547740000|2024-09-17 04:35:40|105944.4|105894.4|105941|105891|105944.4|105894.4|105937.1|105887.1|35
1726547750000|2024-09-17 04:35:50|105943|105893|105943.4|105893.4|105948.6|105898.6|105935.7|105885.7|49
1726547760000|2024-09-17 04:36:00|105943.9|105893.9|105941.4|105891.4|105945.2|105895.2|105941.1|105891.1|33
1726547770000|2024-09-17 04:36:10|105941|105891|105944.2|105894.2|105945.2|105895.2|105939.8|105889.8|35
1726547780000|2024-09-17 04:36:20|105944|105894|105944.9|105894.9|105944.9|105894.9|105943.4|105893.4|12
1726547790000|2024-09-17 04:36:30|105946.4|105896.4|105944.5|105894.5|105947|105897|105944.5|105894.5|6
1726547800000|2024-09-17 04:36:40|105944.4|105894.4|105943.8|105893.8|105944.4|105894.4|105943.8|105893.8|3
1726547810000|2024-09-17 04:36:50|105943.9|105893.9|105944.8|105894.8|105944.8|105894.8|105943.9|105893.9|2
1726547820000|2024-09-17 04:37:00|105943.4|105893.4|105943.1|105893.1|105943.4|105893.4|105942.3|105892.3|6
1726547830000|2024-09-17 04:37:10|105943|105893|105943.1|105893.1|105943.1|105893.1|105943|105893|2
1726547840000|2024-09-17 04:37:20|105943.9|105893.9|105943|105893|105945|105895|105943|105893|10
1726547850000|2024-09-17 04:37:30|105943.9|105893.9|105943.8|105893.8|105944.7|105894.7|105943.8|105893.8|6
1726547860000|2024-09-17 04:37:40|105944.5|105894.5|105941.7|105891.7|105944.5|105894.5|105941.7|105891.7|6
1726547870000|2024-09-17 04:37:50|105942.8|105892.8|105942.9|105892.9|105943.4|105893.4|105941.7|105891.7|19
1726547880000|2024-09-17 04:38:00|105942.5|105892.5|105946.6|105896.6|105950.7|105900.7|105942.1|105892.1|20
1726547890000|2024-09-17 04:38:10|105945.9|105895.9|105945.8|105895.8|105950.7|105900.7|105944.8|105894.8|24
1726547900000|2024-09-17 04:38:20|105944.5|105894.5|105941.4|105891.4|105947.2|105897.2|105940.9|105890.9|37
1726547910000|2024-09-17 04:38:30|105942.1|105892.1|105943.8|105893.8|105946.2|105896.2|105939|105889|31
1726547920000|2024-09-17 04:38:40|105944.4|105894.4|105941.5|105891.5|105944.5|105894.5|105940.1|105890.1|16
1726547930000|2024-09-17 04:38:50|105941.6|105891.6|105941.5|105891.5|105941.6|105891.6|105941.4|105891.4|4
1726547940000|2024-09-17 04:39:00|105941.6|105891.6|105941.1|105891.1|105941.6|105891.6|105941.1|105891.1|2
1726547950000|2024-09-17 04:39:10|105941.2|105891.2|105943.2|105893.2|105946.5|105896.5|105940.9|105890.9|19
1726547960000|2024-09-17 04:39:20|105945.1|105895.1|105948.7|105898.7|105948.8|105898.8|105943.3|105893.3|18
1726547970000|2024-09-17 04:39:30|105948.6|105898.6|105948.7|105898.7|105948.7|105898.7|105948.6|105898.6|2
1726547980000|2024-09-17 04:39:40|105948.5|105898.5|105950.9|105900.9|105952.5|105902.5|105948.5|105898.5|12
1726547990000|2024-09-17 04:39:50|105951|105901|105951.2|105901.2|105951.2|105901.2|105950.9|105900.9|4
1726548000000|2024-09-17 04:40:00|105951.3|105901.3|105945.3|105895.3|105959|105909|105944.6|105894.6|30
1726548010000|2024-09-17 04:40:10|105944.6|105894.6|105948.6|105898.6|105948.6|105898.6|105941.8|105891.8|31
1726548020000|2024-09-17 04:40:20|105948.1|105898.1|105944.9|105894.9|105948.1|105898.1|105942.5|105892.5|19
1726548030000|2024-09-17 04:40:30|105944.5|105894.5|105946.2|105896.2|105947.8|105897.8|105943.9|105893.9|30
1726548040000|2024-09-17 04:40:40|105945.9|105895.9|105946|105896|105946|105896|105944.6|105894.6|15
1726548050000|2024-09-17 04:40:50|105945.4|105895.4|105944.7|105894.7|105947.4|105897.4|105944.3|105894.3|14
1726548060000|2024-09-17 04:41:00|105944.5|105894.5|105942.3|105892.3|105944.5|105894.5|105940.8|105890.8|12
1726548070000|2024-09-17 04:41:10|105942.7|105892.7|105946.4|105896.4|105946.4|105896.4|105942.6|105892.6|8
1726548080000|2024-09-17 04:41:20|105944.9|105894.9|105946.9|105896.9|105946.9|105896.9|105944.9|105894.9|7
1726548090000|2024-09-17 04:41:30|105948.2|105898.2|105945.7|105895.7|105948.2|105898.2|105945.6|105895.6|7
1726548100000|2024-09-17 04:41:40|105945.5|105895.5|105947.5|105897.5|105962.7|105912.7|105945.5|105895.5|28
1726548110000|2024-09-17 04:41:50|105947.1|105897.1|105961.9|105911.9|105961.9|105911.9|105943.8|105893.8|35
1726548120000|2024-09-17 04:42:00|105962.8|105912.8|105964.2|105914.2|105964.6|105914.6|105962.4|105912.4|12
1726548130000|2024-09-17 04:42:10|105963|105913|105963.8|105913.8|105966.6|105916.6|105961.5|105911.5|15
1726548140000|2024-09-17 04:42:20|105963.4|105913.4|105964.3|105914.3|105967.2|105917.2|105961.7|105911.7|25
1726548150000|2024-09-17 04:42:30|105963.6|105913.6|105963.7|105913.7|105969|105919|105962.9|105912.9|28
1726548160000|2024-09-17 04:42:40|105963.8|105913.8|105968.7|105918.7|105970.1|105920.1|105963|105913|17
1726548170000|2024-09-17 04:42:50|105966.5|105916.5|105965.5|105915.5|105970.1|105920.1|105960.8|105910.8|50
1726548180000|2024-09-17 04:43:00|105964.1|105914.1|105966|105916|105968.3|105918.3|105961.3|105911.3|30
1726548190000|2024-09-17 04:43:10|105965.6|105915.6|105965.5|105915.5|105965.7|105915.7|105965.4|105915.4|5
1726548200000|2024-09-17 04:43:20|105965.4|105915.4|105965.8|105915.8|105968.3|105918.3|105962.8|105912.8|28
1726548210000|2024-09-17 04:43:30|105966.3|105916.3|105963.1|105913.1|105966.3|105916.3|105963.1|105913.1|9
1726548220000|2024-09-17 04:43:40|105963|105913|105963.8|105913.8|105968.2|105918.2|105963|105913|15
1726548230000|2024-09-17 04:43:50|105963|105913|105966.1|105916.1|105967.3|105917.3|105959.4|105909.4|33
1726548240000|2024-09-17 04:44:00|105965.7|105915.7|105966.9|105916.9|105967.4|105917.4|105965.4|105915.4|16
1726548250000|2024-09-17 04:44:10|105966.1|105916.1|105966.5|105916.5|105967.4|105917.4|105964.4|105914.4|21
1726548260000|2024-09-17 04:44:20|105966.3|105916.3|105966.2|105916.2|105966.3|105916.3|105966.2|105916.2|2
1726548270000|2024-09-17 04:44:30|105966.3|105916.3|105966.9|105916.9|105966.9|105916.9|105966.2|105916.2|3
1726548280000|2024-09-17 04:44:40|105967|105917|105966.1|105916.1|105967.4|105917.4|105965.5|105915.5|8
1726548290000|2024-09-17 04:44:50|105966.4|105916.4|105966.8|105916.8|105967.1|105917.1|105965.9|105915.9|6
1726548300000|2024-09-17 04:45:00|105967.1|105917.1|105966.6|105916.6|105968.4|105918.4|105961.9|105911.9|46
1726548310000|2024-09-17 04:45:10|105965.7|105915.7|105970.4|105920.4|105971.6|105921.6|105965.7|105915.7|21
1726548320000|2024-09-17 04:45:20|105971|105921|105968.3|105918.3|105972.9|105922.9|105968.3|105918.3|26
1726548330000|2024-09-17 04:45:30|105969.1|105919.1|105968.7|105918.7|105970.7|105920.7|105967.2|105917.2|30
1726548340000|2024-09-17 04:45:40|105968.9|105918.9|105971|105921|105971|105921|105968.5|105918.5|8
1726548350000|2024-09-17 04:45:50|105970.9|105920.9|105970.5|105920.5|105971.2|105921.2|105966.2|105916.2|19
1726548360000|2024-09-17 04:46:00|105970|105920|105965.8|105915.8|105970|105920|105958.2|105908.2|54
1726548370000|2024-09-17 04:46:10|105965|105915|105966.7|105916.7|105967.5|105917.5|105960|105910|32
1726548380000|2024-09-17 04:46:20|105966.4|105916.4|105967.7|105917.7|105967.7|105917.7|105959.5|105909.5|20
1726548390000|2024-09-17 04:46:30|105967.6|105917.6|105965.3|105915.3|105967.6|105917.6|105964.6|105914.6|16
1726548400000|2024-09-17 04:46:40|105965.2|105915.2|105966.4|105916.4|105966.8|105916.8|105964.9|105914.9|12
1726548410000|2024-09-17 04:46:50|105966.8|105916.8|105966.2|105916.2|105974|105924|105955.4|105905.4|43
1726548420000|2024-09-17 04:47:00|105966.6|105916.6|105969.7|105919.7|105970.5|105920.5|105966.6|105916.6|10
1726548430000|2024-09-17 04:47:10|105969.5|105919.5|105969.6|105919.6|105969.7|105919.7|105969.5|105919.5|4
1726548440000|2024-09-17 04:47:20|105969.8|105919.8|105970.2|105920.2|105970.3|105920.3|105969.7|105919.7|5
1726548450000|2024-09-17 04:47:30|105972.6|105922.6|105972.6|105922.6|105972.6|105922.6|105972.5|105922.5|3
1726548460000|2024-09-17 04:47:40|105972.5|105922.5|105968.4|105918.4|105972.5|105922.5|105958.5|105908.5|40
1726548470000|2024-09-17 04:47:50|105967.6|105917.6|105965.9|105915.9|105968.9|105918.9|105959.5|105909.5|42
1726548480000|2024-09-17 04:48:00|105966.2|105916.2|105961.2|105911.2|105966.2|105916.2|105958.4|105908.4|62
1726548490000|2024-09-17 04:48:10|105963.5|105913.5|105961.1|105911.1|105966.6|105916.6|105959.1|105909.1|47
1726548500000|2024-09-17 04:48:20|105960.8|105910.8|105960|105910|105960.8|105910.8|105959.9|105909.9|4
1726548510000|2024-09-17 04:48:30|105959.8|105909.8|105959.8|105909.8|105959.8|105909.8|105959.7|105909.7|3
1726548520000|2024-09-17 04:48:40|105959.7|105909.7|105959.3|105909.3|105959.8|105909.8|105959.3|105909.3|5
1726548530000|2024-09-17 04:48:50|105959.5|105909.5|105967.2|105917.2|105968.7|105918.7|105956.6|105906.6|22
1726548540000|2024-09-17 04:49:00|105966.8|105916.8|105966.2|105916.2|105968.4|105918.4|105961|105911|25
1726548550000|2024-09-17 04:49:10|105966.9|105916.9|105958.7|105908.7|105966.9|105916.9|105956.8|105906.8|35
1726548560000|2024-09-17 04:49:20|105957.8|105907.8|105960.6|105910.6|105966.6|105916.6|105953.7|105903.7|38
1726548570000|2024-09-17 04:49:30|105960.4|105910.4|105959.9|105909.9|105963.9|105913.9|105956.9|105906.9|39
1726548580000|2024-09-17 04:49:40|105959.5|105909.5|105957.3|105907.3|105961.5|105911.5|105957.3|105907.3|24
1726548590000|2024-09-17 04:49:50|105958.2|105908.2|105957.4|105907.4|105959.5|105909.5|105956.6|105906.6|32
1726548600000|2024-09-17 04:50:00|105958.3|105908.3|105965.5|105915.5|105967.4|105917.4|105953.3|105903.3|38
1726548610000|2024-09-17 04:50:10|105965.2|105915.2|105958.5|105908.5|105965.2|105915.2|105942.9|105892.9|46
1726548620000|2024-09-17 04:50:20|105958.1|105908.1|105964.5|105914.5|105965.3|105915.3|105958.1|105908.1|33
1726548630000|2024-09-17 04:50:30|105964|105914|105965.4|105915.4|105966.3|105916.3|105960|105910|37
1726548640000|2024-09-17 04:50:40|105965.6|105915.6|105961.8|105911.8|105966.8|105916.8|105961.7|105911.7|31
1726548650000|2024-09-17 04:50:50|105962.5|105912.5|105966.8|105916.8|105968.5|105918.5|105962.4|105912.4|46
1726548660000|2024-09-17 04:51:00|105967.2|105917.2|105961.4|105911.4|105967.2|105917.2|105961.4|105911.4|18
1726548670000|2024-09-17 04:51:10|105961.5|105911.5|105962.2|105912.2|105966.8|105916.8|105960.3|105910.3|55
1726548680000|2024-09-17 04:51:20|105966.1|105916.1|105966.6|105916.6|105968.6|105918.6|105960|105910|40
1726548690000|2024-09-17 04:51:30|105965.7|105915.7|105970.4|105920.4|105972.9|105922.9|105961|105911|45
1726548700000|2024-09-17 04:51:40|105968.3|105918.3|105962.2|105912.2|105972.8|105922.8|105959.8|105909.8|38
1726548710000|2024-09-17 04:51:50|105962.8|105912.8|105961.7|105911.7|105962.8|105912.8|105961.4|105911.4|9
1726548720000|2024-09-17 04:52:00|105960.8|105910.8|105960.1|105910.1|105960.8|105910.8|105960.1|105910.1|6
1726548730000|2024-09-17 04:52:10|105960.3|105910.3|105961.5|105911.5|105969|105919|105958.1|105908.1|24
1726548740000|2024-09-17 04:52:20|105961.1|105911.1|105962.3|105912.3|105964.6|105914.6|105952.3|105902.3|30
1726548750000|2024-09-17 04:52:30|105961.6|105911.6|105959.3|105909.3|105963.6|105913.6|105959.3|105909.3|18
1726548760000|2024-09-17 04:52:40|105959.4|105909.4|105962|105912|105962.7|105912.7|105959.4|105909.4|10
1726548770000|2024-09-17 04:52:50|105962.1|105912.1|105961.4|105911.4|105962.1|105912.1|105961.4|105911.4|4
1726548780000|2024-09-17 04:53:00|105960.8|105910.8|105960|105910|105960.8|105910.8|105960|105910|5
1726548790000|2024-09-17 04:53:10|105960.1|105910.1|105962.6|105912.6|105965.3|105915.3|105942.1|105892.1|33
1726548800000|2024-09-17 04:53:20|105961.8|105911.8|105963.8|105913.8|105963.8|105913.8|105961.3|105911.3|12
1726548810000|2024-09-17 04:53:30|105963.5|105913.5|105964.2|105914.2|105965|105915|105959.7|105909.7|21
1726548820000|2024-09-17 04:53:40|105963.3|105913.3|105961.2|105911.2|105968.1|105918.1|105958.5|105908.5|28
1726548830000|2024-09-17 04:53:50|105960.4|105910.4|105963.6|105913.6|105967.5|105917.5|105958.3|105908.3|48
1726548840000|2024-09-17 04:54:00|105964.3|105914.3|105964.1|105914.1|105965.7|105915.7|105962|105912|17
1726548850000|2024-09-17 04:54:10|105963.7|105913.7|105963.7|105913.7|105963.7|105913.7|105963.7|105913.7|1
1726548860000|2024-09-17 04:54:20|105963.6|105913.6|105963.8|105913.8|105963.8|105913.8|105963.6|105913.6|3
1726548870000|2024-09-17 04:54:30|105963.9|105913.9|105964.8|105914.8|105964.8|105914.8|105963.8|105913.8|3
1726548880000|2024-09-17 04:54:40|105964.6|105914.6|105967.6|105917.6|105967.6|105917.6|105964.6|105914.6|15
1726548890000|2024-09-17 04:54:50|105967.7|105917.7|105967.7|105917.7|105967.7|105917.7|105967.6|105917.6|3
1726548900000|2024-09-17 04:55:00|105967.9|105917.9|105967.6|105917.6|105967.9|105917.9|105966.1|105916.1|8
1726548910000|2024-09-17 04:55:10|105967.7|105917.7|105969.1|105919.1|105969.2|105919.2|105967.7|105917.7|6
1726548920000|2024-09-17 04:55:20|105968.9|105918.9|105965|105915|105972.3|105922.3|105961.5|105911.5|41
1726548930000|2024-09-17 04:55:30|105964.2|105914.2|105964.8|105914.8|105964.8|105914.8|105964.2|105914.2|4
1726548940000|2024-09-17 04:55:40|105965.1|105915.1|105965.1|105915.1|105965.2|105915.2|105965.1|105915.1|3
1726548950000|2024-09-17 04:55:50|105965.8|105915.8|105965.4|105915.4|105974.4|105924.4|105965.4|105915.4|23
1726548960000|2024-09-17 04:56:00|105965.6|105915.6|105963.4|105913.4|105967.7|105917.7|105959.7|105909.7|46
1726548970000|2024-09-17 04:56:10|105963.5|105913.5|105960.3|105910.3|105964|105914|105960.3|105910.3|8
1726548980000|2024-09-17 04:56:20|105959.9|105909.9|105961.3|105911.3|105966.8|105916.8|105959.2|105909.2|45
1726548990000|2024-09-17 04:56:30|105961.5|105911.5|105963.6|105913.6|105963.8|105913.8|105960.4|105910.4|14
1726549000000|2024-09-17 04:56:40|105964.5|105914.5|105963.7|105913.7|105964.9|105914.9|105963.6|105913.6|19
1726549010000|2024-09-17 04:56:50|105964.4|105914.4|105965|105915|105965.3|105915.3|105964.3|105914.3|16
1726549020000|2024-09-17 04:57:00|105964.9|105914.9|105955.5|105905.5|105964.9|105914.9|105954.6|105904.6|42
1726549030000|2024-09-17 04:57:10|105957.2|105907.2|105950.8|105900.8|105958.1|105908.1|105948.5|105898.5|45
1726549040000|2024-09-17 04:57:20|105951.5|105901.5|105943.8|105893.8|105951.5|105901.5|105934.7|105884.7|51
1726549050000|2024-09-17 04:57:30|105944.2|105894.2|105944.1|105894.1|105947.4|105897.4|105940.5|105890.5|38
1726549060000|2024-09-17 04:57:40|105943.9|105893.9|105943.9|105893.9|105945|105895|105943.5|105893.5|11
1726549070000|2024-09-17 04:57:50|105943.8|105893.8|105940.3|105890.3|105944|105894|105940.3|105890.3|10
1726549080000|2024-09-17 04:58:00|105939.9|105889.9|105942.2|105892.2|105944.6|105894.6|105939.8|105889.8|16
1726549090000|2024-09-17 04:58:10|105941.3|105891.3|105936.6|105886.6|105941.9|105891.9|105936.6|105886.6|23
1726549100000|2024-09-17 04:58:20|105936.5|105886.5|105937.3|105887.3|105938.1|105888.1|105935.3|105885.3|28
1726549110000|2024-09-17 04:58:30|105937.6|105887.6|105940.1|105890.1|105940.1|105890.1|105934.9|105884.9|18
1726549120000|2024-09-17 04:58:40|105939.7|105889.7|105940.3|105890.3|105940.3|105890.3|105939.7|105889.7|5
1726549130000|2024-09-17 04:58:50|105940.2|105890.2|105941|105891|105941.4|105891.4|105939.2|105889.2|16
1726549140000|2024-09-17 04:59:00|105940.3|105890.3|105941|105891|105941|105891|105940.3|105890.3|5
1726549150000|2024-09-17 04:59:10|105941.1|105891.1|105942.4|105892.4|105942.6|105892.6|105941.1|105891.1|5
1726549160000|2024-09-17 04:59:20|105942.6|105892.6|105942.5|105892.5|105942.9|105892.9|105942.3|105892.3|5
1726549170000|2024-09-17 04:59:30|105942.7|105892.7|105945.3|105895.3|105945.3|105895.3|105942.7|105892.7|8
1726549180000|2024-09-17 04:59:40|105944.4|105894.4|105942.1|105892.1|105945.7|105895.7|105942.1|105892.1|8
1726549190000|2024-09-17 04:59:50|105941|105891|105941.6|105891.6|105941.8|105891.8|105937.1|105887.1|39
1726549200000|2024-09-17 05:00:00|105943|105893|105941.2|105891.2|105944.4|105894.4|105938.9|105888.9|41
1726549210000|2024-09-17 05:00:10|105941.9|105891.9|105942.1|105892.1|105942.7|105892.7|105935.7|105885.7|33
1726549220000|2024-09-17 05:00:20|105941.2|105891.2|105935.9|105885.9|105942.8|105892.8|105935.1|105885.1|19
1726549230000|2024-09-17 05:00:30|105935.2|105885.2|105935.8|105885.8|105936.8|105886.8|105931.8|105881.8|12
1726549240000|2024-09-17 05:00:40|105935.7|105885.7|105935.6|105885.6|105935.8|105885.8|105935.6|105885.6|3
1726549250000|2024-09-17 05:00:50|105935.1|105885.1|105933.9|105883.9|105935.1|105885.1|105933.9|105883.9|4
1726549260000|2024-09-17 05:01:00|105934.2|105884.2|105935.1|105885.1|105937.6|105887.6|105934|105884|37
1726549270000|2024-09-17 05:01:10|105934.1|105884.1|105939|105889|105940|105890|105934.1|105884.1|33
1726549280000|2024-09-17 05:01:20|105937.2|105887.2|105936.2|105886.2|105938.6|105888.6|105935.7|105885.7|24
1726549290000|2024-09-17 05:01:30|105936.1|105886.1|105935.6|105885.6|105936.1|105886.1|105935.5|105885.5|3
1726549300000|2024-09-17 05:01:40|105935.7|105885.7|105935|105885|105935.7|105885.7|105935|105885|2
1726549310000|2024-09-17 05:01:50|105934.9|105884.9|105940.1|105890.1|105940.5|105890.5|105934.9|105884.9|9
1726549320000|2024-09-17 05:02:00|105940|105890|105942.5|105892.5|105943.8|105893.8|105939.8|105889.8|10
1726549330000|2024-09-17 05:02:10|105942.3|105892.3|105940|105890|105942.6|105892.6|105935.2|105885.2|20
1726549340000|2024-09-17 05:02:20|105940.7|105890.7|105941|105891|105942.8|105892.8|105938.7|105888.7|41
1726549350000|2024-09-17 05:02:30|105940.2|105890.2|105935.2|105885.2|105941.8|105891.8|105926.4|105876.4|53
1726549360000|2024-09-17 05:02:40|105936|105886|105937.9|105887.9|105937.9|105887.9|105933.1|105883.1|48
1726549370000|2024-09-17 05:02:50|105936.7|105886.7|105938|105888|105939.4|105889.4|105931.2|105881.2|37
1726549380000|2024-09-17 05:03:00|105937.6|105887.6|105933.6|105883.6|105939.9|105889.9|105932.4|105882.4|42
1726549390000|2024-09-17 05:03:10|105933.8|105883.8|105939.1|105889.1|105939.1|105889.1|105932|105882|37
1726549400000|2024-09-17 05:03:20|105938.7|105888.7|105941.5|105891.5|105941.5|105891.5|105931.9|105881.9|52
1726549410000|2024-09-17 05:03:30|105940.9|105890.9|105939.7|105889.7|105942.3|105892.3|105939.7|105889.7|28
1726549420000|2024-09-17 05:03:40|105939.6|105889.6|105941.5|105891.5|105942.2|105892.2|105938.9|105888.9|35
1726549430000|2024-09-17 05:03:50|105940.7|105890.7|105943.1|105893.1|105943.3|105893.3|105940.6|105890.6|23
1726549440000|2024-09-17 05:04:00|105944|105894|105934.8|105884.8|105944.3|105894.3|105934.8|105884.8|41
1726549450000|2024-09-17 05:04:10|105935.8|105885.8|105937.2|105887.2|105938.2|105888.2|105931.6|105881.6|20
1726549460000|2024-09-17 05:04:20|105937.6|105887.6|105938.3|105888.3|105938.3|105888.3|105937.4|105887.4|5
1726549470000|2024-09-17 05:04:30|105937.7|105887.7|105937.7|105887.7|105943.3|105893.3|105936.3|105886.3|26
1726549480000|2024-09-17 05:04:40|105937.6|105887.6|105935.3|105885.3|105938.6|105888.6|105934.5|105884.5|39
1726549490000|2024-09-17 05:04:50|105934.1|105884.1|105934.2|105884.2|105935.9|105885.9|105932.1|105882.1|55
1726549500000|2024-09-17 05:05:00|105934.3|105884.3|105940.6|105890.6|105943.6|105893.6|105934.3|105884.3|56
1726549510000|2024-09-17 05:05:10|105939.5|105889.5|105935|105885|105945.8|105895.8|105933.4|105883.4|57
1726549520000|2024-09-17 05:05:20|105935.8|105885.8|105935.2|105885.2|105940.4|105890.4|105930|105880|50
1726549530000|2024-09-17 05:05:30|105934.7|105884.7|105937.7|105887.7|105938|105888|105926.3|105876.3|27
1726549540000|2024-09-17 05:05:40|105937.6|105887.6|105937.6|105887.6|105938.6|105888.6|105937.6|105887.6|5
1726549550000|2024-09-17 05:05:50|105937.7|105887.7|105935.6|105885.6|105938.2|105888.2|105934.5|105884.5|11
1726549560000|2024-09-17 05:06:00|105937|105887|105932.2|105882.2|105937.2|105887.2|105931.3|105881.3|27
1726549570000|2024-09-17 05:06:10|105932.1|105882.1|105932.7|105882.7|105935.3|105885.3|105931.4|105881.4|22
1726549580000|2024-09-17 05:06:20|105932.8|105882.8|105936.1|105886.1|105936.3|105886.3|105931|105881|53
1726549590000|2024-09-17 05:06:30|105936.3|105886.3|105938.2|105888.2|105940.5|105890.5|105935.5|105885.5|57
1726549600000|2024-09-17 05:06:40|105937.9|105887.9|105936.2|105886.2|105941.7|105891.7|105936.2|105886.2|48
1726549610000|2024-09-17 05:06:50|105936.1|105886.1|105936.5|105886.5|105937.7|105887.7|105935.2|105885.2|54
1726549620000|2024-09-17 05:07:00|105936.9|105886.9|105937.8|105887.8|105938.8|105888.8|105934.1|105884.1|63
1726549630000|2024-09-17 05:07:10|105937.2|105887.2|105939.4|105889.4|105940|105890|105935.1|105885.1|51
1726549640000|2024-09-17 05:07:20|105937|105887|105939.3|105889.3|105940.9|105890.9|105936.6|105886.6|56
1726549650000|2024-09-17 05:07:30|105938.8|105888.8|105938.1|105888.1|105938.9|105888.9|105936.9|105886.9|9
1726549660000|2024-09-17 05:07:40|105938|105888|105940.6|105890.6|105942.5|105892.5|105936.3|105886.3|45
1726549670000|2024-09-17 05:07:50|105940.9|105890.9|105938.5|105888.5|105942.6|105892.6|105938.5|105888.5|57
1726549680000|2024-09-17 05:08:00|105937.2|105887.2|105935.8|105885.8|105938.1|105888.1|105935|105885|38
1726549690000|2024-09-17 05:08:10|105935.6|105885.6|105936.8|105886.8|105938.1|105888.1|105934.3|105884.3|49
1726549700000|2024-09-17 05:08:20|105937.5|105887.5|105936.7|105886.7|105944.2|105894.2|105934.6|105884.6|50
1726549710000|2024-09-17 05:08:30|105936.9|105886.9|105937|105887|105944.3|105894.3|105936.3|105886.3|50
1726549720000|2024-09-17 05:08:40|105936.1|105886.1|105938.4|105888.4|105943.8|105893.8|105934.5|105884.5|28
1726549730000|2024-09-17 05:08:50|105938.3|105888.3|105927.8|105877.8|105938.3|105888.3|105925.7|105875.7|45
1726549740000|2024-09-17 05:09:00|105926.7|105876.7|105927.1|105877.1|105928.9|105878.9|105925.5|105875.5|36
1726549750000|2024-09-17 05:09:10|105927.3|105877.3|105927|105877|105929.8|105879.8|105926.5|105876.5|31
1726549760000|2024-09-17 05:09:20|105927.1|105877.1|105927.8|105877.8|105928.7|105878.7|105926.6|105876.6|10
1726549770000|2024-09-17 05:09:30|105926.7|105876.7|105927|105877|105927|105877|105925.3|105875.3|10
1726549780000|2024-09-17 05:09:40|105926|105876|105929.6|105879.6|105932.5|105882.5|105926|105876|35
1726549790000|2024-09-17 05:09:50|105930.1|105880.1|105924.9|105874.9|105930.4|105880.4|105924.7|105874.7|18
1726549800000|2024-09-17 05:10:00|105924.5|105874.5|105927.2|105877.2|105927.2|105877.2|105913.9|105863.9|30
1726549810000|2024-09-17 05:10:10|105926.9|105876.9|105927.7|105877.7|105929.2|105879.2|105925.6|105875.6|33
1726549820000|2024-09-17 05:10:20|105927.8|105877.8|105929.6|105879.6|105933|105883|105924|105874|17
1726549830000|2024-09-17 05:10:30|105930.4|105880.4|105931.8|105881.8|105933.4|105883.4|105927.4|105877.4|53
1726549840000|2024-09-17 05:10:40|105931.6|105881.6|105914.7|105864.7|105934.3|105884.3|105912.1|105862.1|56
1726549850000|2024-09-17 05:10:50|105913.9|105863.9|105909.9|105859.9|105914|105864|105902.8|105852.8|42
1726549860000|2024-09-17 05:11:00|105910.6|105860.6|105907.7|105857.7|105916.9|105866.9|105907|105857|29
1726549870000|2024-09-17 05:11:10|105907.4|105857.4|105903.1|105853.1|105910.5|105860.5|105887.6|105837.6|39
1726549880000|2024-09-17 05:11:20|105901.7|105851.7|105900.6|105850.6|105909.3|105859.3|105899.6|105849.6|60
1726549890000|2024-09-17 05:11:30|105901.5|105851.5|105906.8|105856.8|105909.8|105859.8|105901.5|105851.5|41
1726549900000|2024-09-17 05:11:40|105906.6|105856.6|105906.6|105856.6|105911.6|105861.6|105903.7|105853.7|37
1726549910000|2024-09-17 05:11:50|105907|105857|105911|105861|105911.4|105861.4|105906.9|105856.9|14
1726549920000|2024-09-17 05:12:00|105911.5|105861.5|105904.7|105854.7|105914.4|105864.4|105904.5|105854.5|20
1726549930000|2024-09-17 05:12:10|105905.2|105855.2|105904.7|105854.7|105905.2|105855.2|105904.7|105854.7|2
1726549940000|2024-09-17 05:12:20|105905.5|105855.5|105914.6|105864.6|105915.3|105865.3|105905.5|105855.5|14
1726549950000|2024-09-17 05:12:30|105914.8|105864.8|105914.9|105864.9|105914.9|105864.9|105914.8|105864.8|2
1726549960000|2024-09-17 05:12:40|105915|105865|105913.4|105863.4|105915|105865|105913.1|105863.1|7
1726549970000|2024-09-17 05:12:50|105914.3|105864.3|105914.5|105864.5|105914.5|105864.5|105914.3|105864.3|2
1726549980000|2024-09-17 05:13:00|105914.4|105864.4|105916.3|105866.3|105917.3|105867.3|105914.1|105864.1|10
1726549990000|2024-09-17 05:13:10|105916.2|105866.2|105916.4|105866.4|105916.5|105866.5|105915.9|105865.9|4
1726550000000|2024-09-17 05:13:20|105916.3|105866.3|105916.6|105866.6|105916.6|105866.6|105916.3|105866.3|2
1726550010000|2024-09-17 05:13:30|105916.2|105866.2|105912|105862|105917.2|105867.2|105911.3|105861.3|38
1726550020000|2024-09-17 05:13:40|105912.1|105862.1|105912.2|105862.2|105912.2|105862.2|105912.1|105862.1|2
1726550030000|2024-09-17 05:13:50|105911.9|105861.9|105912.1|105862.1|105912.8|105862.8|105911.7|105861.7|5
1726550040000|2024-09-17 05:14:00|105911.7|105861.7|105912.8|105862.8|105912.8|105862.8|105911.4|105861.4|7
1726550050000|2024-09-17 05:14:10|105912.4|105862.4|105911.1|105861.1|105912.8|105862.8|105910.7|105860.7|8
1726550060000|2024-09-17 05:14:20|105910.7|105860.7|105912.2|105862.2|105914|105864|105910.6|105860.6|15
1726550070000|2024-09-17 05:14:30|105912.9|105862.9|105909.5|105859.5|105914.7|105864.7|105907.7|105857.7|47
1726550080000|2024-09-17 05:14:40|105909.8|105859.8|105911.2|105861.2|105911.2|105861.2|105909.8|105859.8|4
1726550090000|2024-09-17 05:14:50|105911.3|105861.3|105910.8|105860.8|105911.6|105861.6|105910.2|105860.2|12
1726550100000|2024-09-17 05:15:00|105910.4|105860.4|105916.9|105866.9|105916.9|105866.9|105904|105854|25
1726550110000|2024-09-17 05:15:10|105916.5|105866.5|105919|105869|105920|105870|105916.5|105866.5|12
1726550120000|2024-09-17 05:15:20|105918.5|105868.5|105916.8|105866.8|105920|105870|105916.8|105866.8|8
1726550130000|2024-09-17 05:15:30|105916.9|105866.9|105916.5|105866.5|105916.9|105866.9|105916.5|105866.5|4
1726550140000|2024-09-17 05:15:40|105916.4|105866.4|105916.7|105866.7|105916.7|105866.7|105915.5|105865.5|8
1726550150000|2024-09-17 05:15:50|105915.8|105865.8|105919.2|105869.2|105921.7|105871.7|105912.5|105862.5|27
1726550160000|2024-09-17 05:16:00|105918.9|105868.9|105916.9|105866.9|105919.4|105869.4|105912|105862|32
1726550170000|2024-09-17 05:16:10|105916.4|105866.4|105915.1|105865.1|105916.9|105866.9|105915.1|105865.1|20
1726550180000|2024-09-17 05:16:20|105914.7|105864.7|105913.8|105863.8|105915.1|105865.1|105912.1|105862.1|20
1726550190000|2024-09-17 05:16:30|105914.6|105864.6|105919.8|105869.8|105920.4|105870.4|105914.6|105864.6|20
1726550200000|2024-09-17 05:16:40|105920.2|105870.2|105918.7|105868.7|105920.2|105870.2|105916.1|105866.1|18
1726550210000|2024-09-17 05:16:50|105917.7|105867.7|105917.9|105867.9|105917.9|105867.9|105917.7|105867.7|2
1726550220000|2024-09-17 05:17:00|105918.3|105868.3|105920.3|105870.3|105920.3|105870.3|105918.3|105868.3|14
1726550230000|2024-09-17 05:17:10|105920.2|105870.2|105919.6|105869.6|105920.2|105870.2|105913.7|105863.7|23
1726550240000|2024-09-17 05:17:20|105919.1|105869.1|105917.9|105867.9|105921.9|105871.9|105915.7|105865.7|20
1726550250000|2024-09-17 05:17:30|105918.3|105868.3|105918.9|105868.9|105918.9|105868.9|105917.2|105867.2|7
1726550260000|2024-09-17 05:17:40|105919|105869|105918.3|105868.3|105919|105869|105918.3|105868.3|3
1726550270000|2024-09-17 05:17:50|105917.6|105867.6|105917.2|105867.2|105917.6|105867.6|105915.7|105865.7|11
1726550280000|2024-09-17 05:18:00|105917.6|105867.6|105918.3|105868.3|105918.3|105868.3|105917.6|105867.6|5
1726550290000|2024-09-17 05:18:10|105918.4|105868.4|105918.1|105868.1|105918.7|105868.7|105917.6|105867.6|7
1726550300000|2024-09-17 05:18:20|105918.5|105868.5|105921.1|105871.1|105921.1|105871.1|105918.5|105868.5|10
1726550310000|2024-09-17 05:18:30|105921|105871|105920.3|105870.3|105921|105871|105919.7|105869.7|7
1726550320000|2024-09-17 05:18:40|105920.4|105870.4|105920.1|105870.1|105920.5|105870.5|105920|105870|4
1726550330000|2024-09-17 05:18:50|105919.6|105869.6|105920.2|105870.2|105920.5|105870.5|105919.6|105869.6|5
1726550340000|2024-09-17 05:19:00|105921.2|105871.2|105922.6|105872.6|105922.6|105872.6|105921.2|105871.2|2
1726550350000|2024-09-17 05:19:10|105922.5|105872.5|105921.2|105871.2|105922.7|105872.7|105919.9|105869.9|8
1726550360000|2024-09-17 05:19:20|105921.1|105871.1|105920.5|105870.5|105921.2|105871.2|105917.6|105867.6|14
1726550370000|2024-09-17 05:19:30|105920.1|105870.1|105917.2|105867.2|105921.7|105871.7|105911.2|105861.2|23
1726550380000|2024-09-17 05:19:40|105917|105867|105917.7|105867.7|105918.2|105868.2|105916.9|105866.9|12
1726550390000|2024-09-17 05:19:50|105916.8|105866.8|105917.6|105867.6|105917.6|105867.6|105916.8|105866.8|4
1726550400000|2024-09-17 05:20:00|105917.7|105867.7|105921.5|105871.5|105922.5|105872.5|105917.6|105867.6|22
1726550410000|2024-09-17 05:20:10|105921.4|105871.4|105914.4|105864.4|105923|105873|105914.4|105864.4|25
1726550420000|2024-09-17 05:20:20|105914.1|105864.1|105912.1|105862.1|105914.9|105864.9|105912.1|105862.1|14
1726550430000|2024-09-17 05:20:30|105911.4|105861.4|105917|105867|105917|105867|105906.2|105856.2|18
1726550440000|2024-09-17 05:20:40|105916.9|105866.9|105922.4|105872.4|105923.1|105873.1|105916.8|105866.8|10
1726550450000|2024-09-17 05:20:50|105922.2|105872.2|105920.6|105870.6|105923.7|105873.7|105916.7|105866.7|18
1726550460000|2024-09-17 05:21:00|105921|105871|105921.8|105871.8|105922.2|105872.2|105920.6|105870.6|18
1726550470000|2024-09-17 05:21:10|105922.1|105872.1|105922.8|105872.8|105923.2|105873.2|105921.5|105871.5|12
1726550480000|2024-09-17 05:21:20|105923|105873|105923.4|105873.4|105924.7|105874.7|105923|105873|7
1726550490000|2024-09-17 05:21:30|105924.2|105874.2|105923.5|105873.5|105924.5|105874.5|105923.5|105873.5|8
1726550500000|2024-09-17 05:21:40|105923.4|105873.4|105918|105868|105923.4|105873.4|105915.3|105865.3|29
1726550510000|2024-09-17 05:21:50|105917.2|105867.2|105914.3|105864.3|105917.5|105867.5|105913.6|105863.6|28
1726550520000|2024-09-17 05:22:00|105914.4|105864.4|105914.9|105864.9|105915|105865|105914.4|105864.4|4
1726550530000|2024-09-17 05:22:10|105915.3|105865.3|105917|105867|105917|105867|105914.6|105864.6|13
1726550540000|2024-09-17 05:22:20|105917.4|105867.4|105915.7|105865.7|105918.8|105868.8|105915.7|105865.7|17
1726550550000|2024-09-17 05:22:30|105915.4|105865.4|105916.3|105866.3|105916.7|105866.7|105915.4|105865.4|10
1726550560000|2024-09-17 05:22:40|105916.4|105866.4|105917.6|105867.6|105918.3|105868.3|105916.4|105866.4|9
1726550570000|2024-09-17 05:22:50|105917.8|105867.8|105918.7|105868.7|105918.7|105868.7|105917.8|105867.8|5
1726550580000|2024-09-17 05:23:00|105918.2|105868.2|105916.7|105866.7|105919.9|105869.9|105912|105862|26
1726550590000|2024-09-17 05:23:10|105917.8|105867.8|105920.6|105870.6|105920.6|105870.6|105916.2|105866.2|9
1726550600000|2024-09-17 05:23:20|105919.7|105869.7|105915.5|105865.5|105919.7|105869.7|105913.5|105863.5|24
1726550610000|2024-09-17 05:23:30|105915.4|105865.4|105922.1|105872.1|105922.1|105872.1|105915.4|105865.4|13
1726550630000|2024-09-17 05:23:50|105922|105872|105921.7|105871.7|105922|105872|105921.7|105871.7|3
1726550640000|2024-09-17 05:24:00|105921.8|105871.8|105923.8|105873.8|105923.8|105873.8|105921.8|105871.8|6
1726550650000|2024-09-17 05:24:10|105922.1|105872.1|105918.9|105868.9|105922.1|105872.1|105918.9|105868.9|6
1726550660000|2024-09-17 05:24:20|105918.6|105868.6|105918.6|105868.6|105918.6|105868.6|105918.6|105868.6|1
1726550670000|2024-09-17 05:24:30|105918|105868|105911.8|105861.8|105918|105868|105906.1|105856.1|18
1726550680000|2024-09-17 05:24:40|105912.1|105862.1|105911.8|105861.8|105914.1|105864.1|105911.8|105861.8|18
1726550690000|2024-09-17 05:24:50|105911.4|105861.4|105891.1|105841.1|105911.4|105861.4|105882.6|105832.6|32
1726550700000|2024-09-17 05:25:00|105890.7|105840.7|105892|105842|105892|105842|105888.7|105838.7|13
1726550710000|2024-09-17 05:25:10|105893.4|105843.4|105892.2|105842.2|105893.5|105843.5|105892.2|105842.2|6
1726550720000|2024-09-17 05:25:20|105892.3|105842.3|105892.1|105842.1|105893.6|105843.6|105891|105841|11
1726550730000|2024-09-17 05:25:30|105891.8|105841.8|105893|105843|105895|105845|105891.4|105841.4|18
1726550740000|2024-09-17 05:25:40|105892.3|105842.3|105894|105844|105894|105844|105892|105842|13
1726550750000|2024-09-17 05:25:50|105892.8|105842.8|105892.6|105842.6|105892.8|105842.8|105891|105841|13
1726550760000|2024-09-17 05:26:00|105893|105843|105894|105844|105894|105844|105892.9|105842.9|7
1726550770000|2024-09-17 05:26:10|105894.4|105844.4|105894.5|105844.5|105894.5|105844.5|105894|105844|5
1726550780000|2024-09-17 05:26:20|105895|105845|105896.2|105846.2|105896.2|105846.2|105895|105845|4
1726550790000|2024-09-17 05:26:30|105896.9|105846.9|105896|105846|105896.9|105846.9|105896|105846|5
1726550800000|2024-09-17 05:26:40|105895.6|105845.6|105896.1|105846.1|105896.7|105846.7|105895.6|105845.6|8
1726550810000|2024-09-17 05:26:50|105895.3|105845.3|105895.3|105845.3|105895.7|105845.7|105895.3|105845.3|3
1726550820000|2024-09-17 05:27:00|105895.4|105845.4|105894.8|105844.8|105896|105846|105894.8|105844.8|7
1726550830000|2024-09-17 05:27:10|105894.5|105844.5|105893.6|105843.6|105894.9|105844.9|105893|105843|12
1726550840000|2024-09-17 05:27:20|105893.3|105843.3|105892.8|105842.8|105893.3|105843.3|105892.8|105842.8|6
1726550850000|2024-09-17 05:27:30|105893.3|105843.3|105895.4|105845.4|105895.6|105845.6|105893.3|105843.3|9
1726550860000|2024-09-17 05:27:40|105894.5|105844.5|105894.4|105844.4|105894.5|105844.5|105894.4|105844.4|2
1726550870000|2024-09-17 05:27:50|105894.2|105844.2|105900.3|105850.3|105906.1|105856.1|105893.2|105843.2|12
1726550880000|2024-09-17 05:28:00|105899.8|105849.8|105898.8|105848.8|105904.2|105854.2|105898.8|105848.8|10
1726550890000|2024-09-17 05:28:10|105898.7|105848.7|105898.7|105848.7|105898.7|105848.7|105898.7|105848.7|1
1726550900000|2024-09-17 05:28:20|105898.8|105848.8|105899.2|105849.2|105899.2|105849.2|105898.8|105848.8|3
1726550910000|2024-09-17 05:28:30|105899.4|105849.4|105899.4|105849.4|105899.5|105849.5|105899.4|105849.4|3
1726550920000|2024-09-17 05:28:40|105899|105849|105899.2|105849.2|105899.2|105849.2|105899|105849|5
1726550930000|2024-09-17 05:28:50|105899.1|105849.1|105893.5|105843.5|105899.1|105849.1|105893.2|105843.2|15
1726550940000|2024-09-17 05:29:00|105892.7|105842.7|105893.3|105843.3|105894.1|105844.1|105890.1|105840.1|15
1726550950000|2024-09-17 05:29:10|105893.5|105843.5|105893.6|105843.6|105893.9|105843.9|105893.1|105843.1|12
1726550960000|2024-09-17 05:29:20|105892.9|105842.9|105891.9|105841.9|105893.4|105843.4|105891.9|105841.9|13
1726550970000|2024-09-17 05:29:30|105891.8|105841.8|105892.9|105842.9|105892.9|105842.9|105891.8|105841.8|5
1726550980000|2024-09-17 05:29:40|105893.3|105843.3|105893.5|105843.5|105893.5|105843.5|105893.3|105843.3|3
1726550990000|2024-09-17 05:29:50|105893.7|105843.7|105892.4|105842.4|105893.7|105843.7|105892.4|105842.4|5
1726551000000|2024-09-17 05:30:00|105892.5|105842.5|105894.4|105844.4|105894.4|105844.4|105890.9|105840.9|17
1726551010000|2024-09-17 05:30:10|105894.7|105844.7|105893.6|105843.6|105894.7|105844.7|105889.7|105839.7|25
1726551020000|2024-09-17 05:30:20|105894.5|105844.5|105891.2|105841.2|105894.7|105844.7|105890|105840|20
1726551030000|2024-09-17 05:30:30|105891.6|105841.6|105890.6|105840.6|105892.6|105842.6|105889.6|105839.6|8
1726551040000|2024-09-17 05:30:40|105890.1|105840.1|105892.8|105842.8|105892.9|105842.9|105887.9|105837.9|32
1726551050000|2024-09-17 05:30:50|105892.4|105842.4|105891.2|105841.2|105892.6|105842.6|105889.8|105839.8|22
1726551060000|2024-09-17 05:31:00|105889.8|105839.8|105890.6|105840.6|105891.2|105841.2|105888.8|105838.8|20
1726551070000|2024-09-17 05:31:10|105890.7|105840.7|105891.2|105841.2|105893.9|105843.9|105890.6|105840.6|16
1726551080000|2024-09-17 05:31:20|105890.1|105840.1|105890.8|105840.8|105891.4|105841.4|105889.6|105839.6|16
1726551090000|2024-09-17 05:31:30|105890.7|105840.7|105892.2|105842.2|105894|105844|105888.9|105838.9|20
1726551100000|2024-09-17 05:31:40|105892.3|105842.3|105891.5|105841.5|105892.3|105842.3|105890.4|105840.4|12
1726551110000|2024-09-17 05:31:50|105891.9|105841.9|105891.9|105841.9|105892|105842|105891.9|105841.9|3
1726551120000|2024-09-17 05:32:00|105892.2|105842.2|105892.8|105842.8|105894.7|105844.7|105892.2|105842.2|6
1726551130000|2024-09-17 05:32:10|105892.3|105842.3|105895.2|105845.2|105895.2|105845.2|105890.5|105840.5|9
1726551140000|2024-09-17 05:32:20|105895.3|105845.3|105892|105842|105896.7|105846.7|105892|105842|13
1726551150000|2024-09-17 05:32:30|105891.5|105841.5|105892.8|105842.8|105892.8|105842.8|105890.2|105840.2|8
1726551160000|2024-09-17 05:32:40|105893.1|105843.1|105889.8|105839.8|105893.2|105843.2|105886.9|105836.9|20
1726551170000|2024-09-17 05:32:50|105890.1|105840.1|105890|105840|105890.4|105840.4|105890|105840|3
1726551180000|2024-09-17 05:33:00|105890.5|105840.5|105892.7|105842.7|105892.7|105842.7|105890.5|105840.5|8
1726551190000|2024-09-17 05:33:10|105892.3|105842.3|105890.4|105840.4|105893.1|105843.1|105890.3|105840.3|10
1726551200000|2024-09-17 05:33:20|105889.3|105839.3|105891.2|105841.2|105891.7|105841.7|105888.4|105838.4|11
1726551210000|2024-09-17 05:33:30|105891.1|105841.1|105889.7|105839.7|105891.1|105841.1|105888.8|105838.8|5
1726551220000|2024-09-17 05:33:40|105890.1|105840.1|105890|105840|105891.3|105841.3|105890|105840|8
1726551230000|2024-09-17 05:33:50|105890.5|105840.5|105891.8|105841.8|105891.8|105841.8|105890.5|105840.5|4
1726551240000|2024-09-17 05:34:00|105891.2|105841.2|105891.3|105841.3|105891.3|105841.3|105891.2|105841.2|2
1726551250000|2024-09-17 05:34:10|105890.2|105840.2|105888.1|105838.1|105892.6|105842.6|105888.1|105838.1|24
1726551260000|2024-09-17 05:34:20|105887.4|105837.4|105881.6|105831.6|105887.6|105837.6|105880.8|105830.8|16
1726551270000|2024-09-17 05:34:30|105882.5|105832.5|105886|105836|105891.6|105841.6|105882.5|105832.5|23
1726551280000|2024-09-17 05:34:40|105886.4|105836.4|105886.2|105836.2|105886.5|105836.5|105886.2|105836.2|3
1726551290000|2024-09-17 05:34:50|105886.5|105836.5|105886.6|105836.6|105887.4|105837.4|105886.5|105836.5|8
1726551300000|2024-09-17 05:35:00|105887.5|105837.5|105889.2|105839.2|105889.7|105839.7|105886.5|105836.5|12
1726551310000|2024-09-17 05:35:10|105889.7|105839.7|105890.8|105840.8|105891.3|105841.3|105889.2|105839.2|16
1726551320000|2024-09-17 05:35:20|105891.5|105841.5|105892.7|105842.7|105894.7|105844.7|105891.5|105841.5|11
1726551330000|2024-09-17 05:35:30|105893.2|105843.2|105891.2|105841.2|105893.2|105843.2|105891.1|105841.1|8
1726551340000|2024-09-17 05:35:40|105893.4|105843.4|105892.4|105842.4|105894.4|105844.4|105891.4|105841.4|12
1726551350000|2024-09-17 05:35:50|105892.5|105842.5|105892.6|105842.6|105892.8|105842.8|105892.4|105842.4|5
1726551360000|2024-09-17 05:36:00|105892.8|105842.8|105892.7|105842.7|105892.8|105842.8|105892.7|105842.7|2
1726551370000|2024-09-17 05:36:10|105891.8|105841.8|105890.3|105840.3|105894.5|105844.5|105890.1|105840.1|10
1726551380000|2024-09-17 05:36:20|105890.1|105840.1|105891|105841|105891|105841|105889.4|105839.4|4
1726551390000|2024-09-17 05:36:30|105890.7|105840.7|105890|105840|105890.7|105840.7|105890|105840|5
1726551400000|2024-09-17 05:36:40|105890.1|105840.1|105891.9|105841.9|105891.9|105841.9|105890.1|105840.1|6
1726551410000|2024-09-17 05:36:50|105891.4|105841.4|105896.8|105846.8|105896.8|105846.8|105891.4|105841.4|13
1726551420000|2024-09-17 05:37:00|105897.3|105847.3|105896|105846|105899.9|105849.9|105895.2|105845.2|16
1726551430000|2024-09-17 05:37:10|105894.4|105844.4|105893.5|105843.5|105894.4|105844.4|105893.5|105843.5|9
1726551440000|2024-09-17 05:37:20|105894.5|105844.5|105895|105845|105895.9|105845.9|105894.5|105844.5|5
1726551450000|2024-09-17 05:37:30|105895.6|105845.6|105893.7|105843.7|105896.5|105846.5|105893.7|105843.7|10
1726551460000|2024-09-17 05:37:40|105891.9|105841.9|105892|105842|105892|105842|105891.8|105841.8|4
1726551470000|2024-09-17 05:37:50|105891.8|105841.8|105901.1|105851.1|105901.4|105851.4|105891.8|105841.8|10
1726551480000|2024-09-17 05:38:00|105902.6|105852.6|105904.7|105854.7|105904.8|105854.8|105902.6|105852.6|8
1726551490000|2024-09-17 05:38:10|105905.1|105855.1|105905.8|105855.8|105905.8|105855.8|105905.1|105855.1|2
1726551500000|2024-09-17 05:38:20|105907|105857|105907.2|105857.2|105908.3|105858.3|105904.3|105854.3|28
1726551510000|2024-09-17 05:38:30|105908.2|105858.2|105906|105856|105908.2|105858.2|105904.5|105854.5|13
1726551520000|2024-09-17 05:38:40|105905.6|105855.6|105905.7|105855.7|105905.7|105855.7|105905.6|105855.6|4
1726551540000|2024-09-17 05:39:00|105905.8|105855.8|105902|105852|105907.9|105857.9|105902|105852|28
1726551550000|2024-09-17 05:39:10|105902.4|105852.4|105903.1|105853.1|105903.2|105853.2|105902.1|105852.1|6
1726551560000|2024-09-17 05:39:20|105902.2|105852.2|105902.5|105852.5|105903|105853|105902.1|105852.1|4
1726551570000|2024-09-17 05:39:30|105902.6|105852.6|105905.2|105855.2|105905.5|105855.5|105902.6|105852.6|7
1726551580000|2024-09-17 05:39:40|105904.9|105854.9|105904.9|105854.9|105905.9|105855.9|105903.3|105853.3|13
1726551590000|2024-09-17 05:39:50|105904.3|105854.3|105905.6|105855.6|105905.8|105855.8|105904.2|105854.2|15
1726551600000|2024-09-17 05:40:00|105905.2|105855.2|105905.1|105855.1|105909.3|105859.3|105904.5|105854.5|13
1726551620000|2024-09-17 05:40:20|105905.6|105855.6|105901.2|105851.2|105905.6|105855.6|105899.8|105849.8|23
1726551630000|2024-09-17 05:40:30|105902.5|105852.5|105901|105851|105903.3|105853.3|105901|105851|16
1726551640000|2024-09-17 05:40:40|105902.5|105852.5|105904.4|105854.4|105905.9|105855.9|105902.5|105852.5|39
1726551650000|2024-09-17 05:40:50|105903.6|105853.6|105899.9|105849.9|105905|105855|105898.7|105848.7|10
1726551660000|2024-09-17 05:41:00|105900|105850|105899.4|105849.4|105900|105850|105899.4|105849.4|5
1726551670000|2024-09-17 05:41:10|105899.3|105849.3|105889.8|105839.8|105899.3|105849.3|105888.8|105838.8|10
1726551680000|2024-09-17 05:41:20|105889|105839|105885.7|105835.7|105889|105839|105885.7|105835.7|6
1726551690000|2024-09-17 05:41:30|105885.6|105835.6|105885.5|105835.5|105885.6|105835.6|105885.5|105835.5|2
1726551700000|2024-09-17 05:41:40|105885.4|105835.4|105885.5|105835.5|105885.5|105835.5|105882.9|105832.9|9
1726551710000|2024-09-17 05:41:50|105883.9|105833.9|105885.2|105835.2|105886|105836|105883.9|105833.9|12
1726551720000|2024-09-17 05:42:00|105886|105836|105885.5|105835.5|105886.4|105836.4|105883.5|105833.5|16
1726551730000|2024-09-17 05:42:10|105885.1|105835.1|105882|105832|105885.1|105835.1|105881.8|105831.8|10
1726551740000|2024-09-17 05:42:20|105881.8|105831.8|105881.7|105831.7|105881.8|105831.8|105881.6|105831.6|4
1726551750000|2024-09-17 05:42:30|105881.6|105831.6|105880|105830|105882.2|105832.2|105879.7|105829.7|16
1726551760000|2024-09-17 05:42:40|105880.1|105830.1|105881.3|105831.3|105883.1|105833.1|105880.1|105830.1|11
1726551770000|2024-09-17 05:42:50|105881.2|105831.2|105882.2|105832.2|105884.4|105834.4|105881.2|105831.2|10
1726551780000|2024-09-17 05:43:00|105882.5|105832.5|105882.4|105832.4|105884.8|105834.8|105879.5|105829.5|24
1726551790000|2024-09-17 05:43:10|105882.1|105832.1|105886.6|105836.6|105886.8|105836.8|105881.6|105831.6|17
1726551800000|2024-09-17 05:43:20|105886|105836|105886.3|105836.3|105886.5|105836.5|105885.8|105835.8|7
1726551810000|2024-09-17 05:43:30|105886.2|105836.2|105885.8|105835.8|105886.2|105836.2|105885.8|105835.8|5
1726551820000|2024-09-17 05:43:40|105885.7|105835.7|105886.3|105836.3|105886.3|105836.3|105885.7|105835.7|7
1726551830000|2024-09-17 05:43:50|105886.2|105836.2|105887.8|105837.8|105887.8|105837.8|105886.2|105836.2|6
1726551840000|2024-09-17 05:44:00|105887.7|105837.7|105885.2|105835.2|105889.1|105839.1|105885.2|105835.2|10
1726551850000|2024-09-17 05:44:10|105885.6|105835.6|105886|105836|105888.4|105838.4|105884.9|105834.9|14
1726551860000|2024-09-17 05:44:20|105885.9|105835.9|105886|105836|105886|105836|105884|105834|5
1726551870000|2024-09-17 05:44:30|105885.7|105835.7|105884.9|105834.9|105885.7|105835.7|105884.9|105834.9|5
1726551880000|2024-09-17 05:44:40|105885|105835|105885.6|105835.6|105885.6|105835.6|105885|105835|4
1726551890000|2024-09-17 05:44:50|105885.8|105835.8|105885.3|105835.3|105886.9|105836.9|105885.3|105835.3|9
1726551900000|2024-09-17 05:45:00|105885.2|105835.2|105885.3|105835.3|105885.3|105835.3|105885.2|105835.2|4
1726551910000|2024-09-17 05:45:10|105885.5|105835.5|105892.4|105842.4|105896.6|105846.6|105872.7|105822.7|24
1726551920000|2024-09-17 05:45:20|105892.5|105842.5|105892.2|105842.2|105892.9|105842.9|105891.8|105841.8|11
1726551930000|2024-09-17 05:45:30|105892.1|105842.1|105891.9|105841.9|105892.4|105842.4|105891.9|105841.9|5
1726551940000|2024-09-17 05:45:40|105891.8|105841.8|105894.1|105844.1|105894.1|105844.1|105891.1|105841.1|20
1726551950000|2024-09-17 05:45:50|105894.4|105844.4|105894.9|105844.9|105895.5|105845.5|105894.4|105844.4|10
1726551960000|2024-09-17 05:46:00|105895.7|105845.7|105889.8|105839.8|105895.7|105845.7|105886.6|105836.6|25
1726551970000|2024-09-17 05:46:10|105889.7|105839.7|105892.9|105842.9|105894.1|105844.1|105889.7|105839.7|15
1726551980000|2024-09-17 05:46:20|105892.5|105842.5|105891.9|105841.9|105892.9|105842.9|105891.8|105841.8|16
1726551990000|2024-09-17 05:46:30|105892.2|105842.2|105893.1|105843.1|105893.1|105843.1|105892.2|105842.2|3
1726552000000|2024-09-17 05:46:40|105893|105843|105892.7|105842.7|105893.1|105843.1|105892.6|105842.6|6
1726552010000|2024-09-17 05:46:50|105893|105843|105891.5|105841.5|105893.6|105843.6|105891.5|105841.5|12
1726552020000|2024-09-17 05:47:00|105891.6|105841.6|105891.2|105841.2|105892.2|105842.2|105891.1|105841.1|8
1726552030000|2024-09-17 05:47:10|105891.6|105841.6|105890.9|105840.9|105891.7|105841.7|105890.5|105840.5|7
1726552040000|2024-09-17 05:47:20|105890.4|105840.4|105890.7|105840.7|105890.8|105840.8|105890|105840|5
1726552050000|2024-09-17 05:47:30|105890.8|105840.8|105911.9|105861.9|105912.4|105862.4|105890.8|105840.8|12
1726552060000|2024-09-17 05:47:40|105912.4|105862.4|105915|105865|105915|105865|105911.9|105861.9|8
1726552070000|2024-09-17 05:47:50|105914.9|105864.9|105919.9|105869.9|105922.2|105872.2|105914.9|105864.9|7
1726552080000|2024-09-17 05:48:00|105919.8|105869.8|105922.4|105872.4|105922.4|105872.4|105919.8|105869.8|9
1726552090000|2024-09-17 05:48:10|105922.6|105872.6|105921.1|105871.1|105922.6|105872.6|105920.7|105870.7|4
1726552100000|2024-09-17 05:48:20|105920.9|105870.9|105923.2|105873.2|105923.2|105873.2|105920.7|105870.7|5
1726552110000|2024-09-17 05:48:30|105923.6|105873.6|105919.4|105869.4|105924.1|105874.1|105919.4|105869.4|9
1726552120000|2024-09-17 05:48:40|105919|105869|105917.6|105867.6|105919|105869|105917.5|105867.5|9
1726552130000|2024-09-17 05:48:50|105917.7|105867.7|105918.5|105868.5|105918.5|105868.5|105917.3|105867.3|9
1726552140000|2024-09-17 05:49:00|105919|105869|105919.2|105869.2|105919.2|105869.2|105918.8|105868.8|8
1726552150000|2024-09-17 05:49:10|105919.6|105869.6|105919.8|105869.8|105920.1|105870.1|105918.7|105868.7|9
1726552160000|2024-09-17 05:49:20|105921|105871|105924.3|105874.3|105925.4|105875.4|105921|105871|11
1726552170000|2024-09-17 05:49:30|105924.5|105874.5|105927.4|105877.4|105927.7|105877.7|105924.4|105874.4|11
1726552190000|2024-09-17 05:49:50|105928|105878|105928.2|105878.2|105928.2|105878.2|105928|105878|3
1726552200000|2024-09-17 05:50:00|105927.8|105877.8|105924.3|105874.3|105927.8|105877.8|105924.3|105874.3|8
1726552210000|2024-09-17 05:50:10|105924.2|105874.2|105923.2|105873.2|105924.5|105874.5|105923.2|105873.2|7
1726552220000|2024-09-17 05:50:20|105923.3|105873.3|105923.2|105873.2|105923.3|105873.3|105923.2|105873.2|2
1726552230000|2024-09-17 05:50:30|105923.3|105873.3|105924.4|105874.4|105924.4|105874.4|105923.3|105873.3|7
1726552240000|2024-09-17 05:50:40|105924|105874|105924.9|105874.9|105924.9|105874.9|105923.8|105873.8|6
1726552250000|2024-09-17 05:50:50|105924.1|105874.1|105924|105874|105924.2|105874.2|105923.9|105873.9|7
1726552260000|2024-09-17 05:51:00|105924.1|105874.1|105923.5|105873.5|105924.1|105874.1|105923.5|105873.5|3
1726552270000|2024-09-17 05:51:10|105922.6|105872.6|105921.9|105871.9|105922.6|105872.6|105920.3|105870.3|9
1726552280000|2024-09-17 05:51:20|105921.8|105871.8|105921.8|105871.8|105921.8|105871.8|105921.7|105871.7|3
1726552290000|2024-09-17 05:51:30|105922.7|105872.7|105922|105872|105922.9|105872.9|105921.9|105871.9|7
1726552300000|2024-09-17 05:51:40|105921.6|105871.6|105922.8|105872.8|105922.8|105872.8|105921.6|105871.6|7
1726552310000|2024-09-17 05:51:50|105923.2|105873.2|105923.7|105873.7|105923.7|105873.7|105923.1|105873.1|6
1726552320000|2024-09-17 05:52:00|105923.8|105873.8|105926.2|105876.2|105926.8|105876.8|105923.8|105873.8|10
1726552330000|2024-09-17 05:52:10|105926.1|105876.1|105925.5|105875.5|105926.5|105876.5|105925.5|105875.5|8
1726552340000|2024-09-17 05:52:20|105925.4|105875.4|105925.8|105875.8|105925.8|105875.8|105925.4|105875.4|2
1726552350000|2024-09-17 05:52:30|105926|105876|105926.4|105876.4|105926.8|105876.8|105926|105876|8
1726552360000|2024-09-17 05:52:40|105926.8|105876.8|105926.4|105876.4|105927.3|105877.3|105926.4|105876.4|7
1726552370000|2024-09-17 05:52:50|105926|105876|105929|105879|105929|105879|105925.6|105875.6|8
1726552380000|2024-09-17 05:53:00|105929.1|105879.1|105930.9|105880.9|105930.9|105880.9|105929.1|105879.1|6
1726552390000|2024-09-17 05:53:10|105931.2|105881.2|105931.2|105881.2|105931.2|105881.2|105930.9|105880.9|7
1726552400000|2024-09-17 05:53:20|105930.9|105880.9|105929.9|105879.9|105931.2|105881.2|105929.9|105879.9|7
1726552410000|2024-09-17 05:53:30|105929.5|105879.5|105929.4|105879.4|105929.5|105879.5|105929.1|105879.1|7
1726552420000|2024-09-17 05:53:40|105929.1|105879.1|105928|105878|105929.1|105879.1|105928|105878|5
1726552430000|2024-09-17 05:53:50|105927.9|105877.9|105926.5|105876.5|105928.3|105878.3|105926.5|105876.5|6
1726552440000|2024-09-17 05:54:00|105926.3|105876.3|105926.3|105876.3|105926.3|105876.3|105925.4|105875.4|8
1726552450000|2024-09-17 05:54:10|105926.5|105876.5|105927.8|105877.8|105929.8|105879.8|105926.5|105876.5|13
1726552460000|2024-09-17 05:54:20|105927.9|105877.9|105931.1|105881.1|105931.2|105881.2|105927.9|105877.9|13
1726552470000|2024-09-17 05:54:30|105930.8|105880.8|105929.5|105879.5|105930.8|105880.8|105929.5|105879.5|2
1726552480000|2024-09-17 05:54:40|105929.3|105879.3|105927.1|105877.1|105929.3|105879.3|105927.1|105877.1|5
1726552490000|2024-09-17 05:54:50|105927.2|105877.2|105928.7|105878.7|105928.7|105878.7|105927.2|105877.2|9
1726552500000|2024-09-17 05:55:00|105928.3|105878.3|105930.3|105880.3|105930.3|105880.3|105928.3|105878.3|6
1726552510000|2024-09-17 05:55:10|105931.2|105881.2|105930.6|105880.6|105932.3|105882.3|105930.6|105880.6|6
1726552520000|2024-09-17 05:55:20|105930.7|105880.7|105930.6|105880.6|105931.3|105881.3|105930.6|105880.6|4
1726552530000|2024-09-17 05:55:30|105931.1|105881.1|105929.9|105879.9|105931.1|105881.1|105929.9|105879.9|4
1726552540000|2024-09-17 05:55:40|105930|105880|105934.1|105884.1|105934.1|105884.1|105930|105880|7
1726552550000|2024-09-17 05:55:50|105934.5|105884.5|105931.5|105881.5|105934.7|105884.7|105931.5|105881.5|12
1726552560000|2024-09-17 05:56:00|105931.4|105881.4|105928.7|105878.7|105931.4|105881.4|105927.8|105877.8|11
1726552570000|2024-09-17 05:56:10|105928.5|105878.5|105926.8|105876.8|105928.5|105878.5|105926|105876|11
1726552580000|2024-09-17 05:56:20|105926.9|105876.9|105927.3|105877.3|105927.3|105877.3|105926.9|105876.9|2
1726552590000|2024-09-17 05:56:30|105927.5|105877.5|105927.3|105877.3|105927.5|105877.5|105927.2|105877.2|4
1726552600000|2024-09-17 05:56:40|105927.2|105877.2|105927.2|105877.2|105927.2|105877.2|105927.1|105877.1|3
1726552610000|2024-09-17 05:56:50|105927.1|105877.1|105926.4|105876.4|105927.2|105877.2|105926.4|105876.4|6
1726552620000|2024-09-17 05:57:00|105927.2|105877.2|105928.2|105878.2|105928.2|105878.2|105927.2|105877.2|4
1726552630000|2024-09-17 05:57:10|105927.2|105877.2|105926.1|105876.1|105927.2|105877.2|105926.1|105876.1|5
1726552640000|2024-09-17 05:57:20|105925.9|105875.9|105925.8|105875.8|105925.9|105875.9|105925.2|105875.2|7
1726552650000|2024-09-17 05:57:30|105925.9|105875.9|105925.9|105875.9|105925.9|105875.9|105925.9|105875.9|1
1726552660000|2024-09-17 05:57:40|105926|105876|105926.7|105876.7|105927.3|105877.3|105926|105876|7
1726552670000|2024-09-17 05:57:50|105926.9|105876.9|105926.7|105876.7|105929|105879|105926.7|105876.7|7
1726552680000|2024-09-17 05:58:00|105929|105879|105927.9|105877.9|105929|105879|105925.7|105875.7|8
1726552690000|2024-09-17 05:58:10|105927.7|105877.7|105923.8|105873.8|105927.7|105877.7|105923.8|105873.8|9
1726552700000|2024-09-17 05:58:20|105923.7|105873.7|105922.8|105872.8|105923.7|105873.7|105920.7|105870.7|12
1726552710000|2024-09-17 05:58:30|105922.9|105872.9|105922.4|105872.4|105924.2|105874.2|105922.2|105872.2|17
1726552720000|2024-09-17 05:58:40|105922.7|105872.7|105922.6|105872.6|105922.7|105872.7|105922.1|105872.1|10
1726552730000|2024-09-17 05:58:50|105922.2|105872.2|105926|105876|105926.7|105876.7|105922.2|105872.2|11
1726552740000|2024-09-17 05:59:00|105926.7|105876.7|105927.3|105877.3|105928.1|105878.1|105926.7|105876.7|10
1726552750000|2024-09-17 05:59:10|105927.9|105877.9|105929.1|105879.1|105929.4|105879.4|105927.9|105877.9|4
1726552760000|2024-09-17 05:59:20|105926.9|105876.9|105925.6|105875.6|105926.9|105876.9|105925.6|105875.6|6
1726552770000|2024-09-17 05:59:30|105925.5|105875.5|105925.8|105875.8|105926.2|105876.2|105925.1|105875.1|14
1726552780000|2024-09-17 05:59:40|105926.2|105876.2|105926.7|105876.7|105926.9|105876.9|105926.1|105876.1|10
1726552790000|2024-09-17 05:59:50|105926.3|105876.3|105926.2|105876.2|105926.6|105876.6|105926.2|105876.2|6
1726552800000|2024-09-17 06:00:00|105926.3|105876.3|105906.6|105856.6|105926.3|105876.3|105906.6|105856.6|30
1726552810000|2024-09-17 06:00:10|105903.1|105853.1|105878.9|105828.9|105903.9|105853.9|105874.1|105824.1|38
1726552820000|2024-09-17 06:00:20|105876.3|105826.3|105881|105831|105881|105831|105874.5|105824.5|28
1726552830000|2024-09-17 06:00:30|105880.9|105830.9|105895.2|105845.2|105908.2|105858.2|105875.8|105825.8|35
1726552840000|2024-09-17 06:00:40|105895.3|105845.3|105894.3|105844.3|105897.9|105847.9|105894.3|105844.3|17
1726552850000|2024-09-17 06:00:50|105896.2|105846.2|105896.1|105846.1|105897.4|105847.4|105891.4|105841.4|29
1726552860000|2024-09-17 06:01:00|105896.5|105846.5|105893.9|105843.9|105896.6|105846.6|105893.9|105843.9|13
1726552870000|2024-09-17 06:01:10|105893|105843|105894.4|105844.4|105894.4|105844.4|105892.9|105842.9|13
1726552880000|2024-09-17 06:01:20|105895.9|105845.9|105898|105848|105901.5|105851.5|105895.9|105845.9|17
1726552890000|2024-09-17 06:01:30|105897.9|105847.9|105897.8|105847.8|105898|105848|105897.7|105847.7|5
1726552900000|2024-09-17 06:01:40|105897.9|105847.9|105894.6|105844.6|105897.9|105847.9|105893.9|105843.9|22
1726552910000|2024-09-17 06:01:50|105894.3|105844.3|105897|105847|105897|105847|105892.9|105842.9|18
1726552920000|2024-09-17 06:02:00|105896.9|105846.9|105897.2|105847.2|105897.3|105847.3|105896.9|105846.9|5
1726552930000|2024-09-17 06:02:10|105897.1|105847.1|105897.6|105847.6|105897.6|105847.6|105897.1|105847.1|5
1726552940000|2024-09-17 06:02:20|105897.5|105847.5|105900.3|105850.3|105900.4|105850.4|105896.8|105846.8|18
1726552950000|2024-09-17 06:02:30|105900.1|105850.1|105900.3|105850.3|105900.6|105850.6|105899.5|105849.5|10
1726552960000|2024-09-17 06:02:40|105900.1|105850.1|105907.1|105857.1|105908.4|105858.4|105900|105850|22
1726552970000|2024-09-17 06:02:50|105907.6|105857.6|105906.6|105856.6|105907.6|105857.6|105905.9|105855.9|12
1726552980000|2024-09-17 06:03:00|105906.3|105856.3|105889.9|105839.9|105907.1|105857.1|105889|105839|30
1726552990000|2024-09-17 06:03:10|105889.1|105839.1|105881.4|105831.4|105889.1|105839.1|105880.4|105830.4|16
1726553000000|2024-09-17 06:03:20|105881.9|105831.9|105878.6|105828.6|105883.4|105833.4|105878.3|105828.3|18
1726553010000|2024-09-17 06:03:30|105879.2|105829.2|105861.6|105811.6|105879.2|105829.2|105860.6|105810.6|26
1726553020000|2024-09-17 06:03:40|105861.5|105811.5|105865.4|105815.4|105865.4|105815.4|105861.5|105811.5|16
1726553030000|2024-09-17 06:03:50|105865.2|105815.2|105861.5|105811.5|105865.2|105815.2|105860.5|105810.5|13
1726553040000|2024-09-17 06:04:00|105862.2|105812.2|105864.9|105814.9|105864.9|105814.9|105862.2|105812.2|15
1726553050000|2024-09-17 06:04:10|105864.5|105814.5|105865.4|105815.4|105865.4|105815.4|105863.4|105813.4|12
1726553060000|2024-09-17 06:04:20|105865.9|105815.9|105865.7|105815.7|105867.1|105817.1|105865.7|105815.7|7
1726553070000|2024-09-17 06:04:30|105865.8|105815.8|105867.6|105817.6|105868|105818|105865.8|105815.8|8
1726553080000|2024-09-17 06:04:40|105867.7|105817.7|105867.7|105817.7|105868|105818|105867.3|105817.3|21
1726553090000|2024-09-17 06:04:50|105867.9|105817.9|105863.3|105813.3|105868.1|105818.1|105863.2|105813.2|16
1726553100000|2024-09-17 06:05:00|105863.7|105813.7|105863.9|105813.9|105864.1|105814.1|105858.9|105808.9|19
1726553110000|2024-09-17 06:05:10|105863.6|105813.6|105869.2|105819.2|105873.9|105823.9|105863.6|105813.6|19
1726553120000|2024-09-17 06:05:20|105868.8|105818.8|105868.3|105818.3|105869.6|105819.6|105867.7|105817.7|10
1726553130000|2024-09-17 06:05:30|105868|105818|105862.6|105812.6|105869.4|105819.4|105861.6|105811.6|23
1726553140000|2024-09-17 06:05:40|105862.2|105812.2|105862.9|105812.9|105862.9|105812.9|105862.2|105812.2|14
1726553150000|2024-09-17 06:05:50|105863.3|105813.3|105864.1|105814.1|105864.1|105814.1|105862.7|105812.7|9
1726553160000|2024-09-17 06:06:00|105864.2|105814.2|105865.7|105815.7|105865.7|105815.7|105864.1|105814.1|9
1726553170000|2024-09-17 06:06:10|105865.8|105815.8|105863.8|105813.8|105865.8|105815.8|105863.4|105813.4|14
1726553180000|2024-09-17 06:06:20|105863.5|105813.5|105866|105816|105866|105816|105863.3|105813.3|9
1726553190000|2024-09-17 06:06:30|105866.1|105816.1|105883.3|105833.3|105883.3|105833.3|105864.9|105814.9|18
1726553210000|2024-09-17 06:06:50|105883.2|105833.2|105877.8|105827.8|105883.2|105833.2|105877.7|105827.7|10
1726553220000|2024-09-17 06:07:00|105878.9|105828.9|105889.5|105839.5|105900.5|105850.5|105878.7|105828.7|35
1726553230000|2024-09-17 06:07:10|105889.8|105839.8|105889.5|105839.5|105890.5|105840.5|105888.2|105838.2|12
1726553240000|2024-09-17 06:07:20|105889.2|105839.2|105889.4|105839.4|105891.1|105841.1|105888.4|105838.4|8
1726553250000|2024-09-17 06:07:30|105889.2|105839.2|105888.1|105838.1|105889.2|105839.2|105887.2|105837.2|17
1726553260000|2024-09-17 06:07:40|105888|105838|105887.6|105837.6|105888.3|105838.3|105887.6|105837.6|8
1726553270000|2024-09-17 06:07:50|105887.4|105837.4|105886|105836|105887.7|105837.7|105885.9|105835.9|6
1726553280000|2024-09-17 06:08:00|105885.7|105835.7|105869.5|105819.5|105885.7|105835.7|105869.5|105819.5|13
1726553290000|2024-09-17 06:08:10|105870.1|105820.1|105865.7|105815.7|105870.1|105820.1|105865.2|105815.2|18
1726553300000|2024-09-17 06:08:20|105865.5|105815.5|105864.4|105814.4|105866|105816|105864.2|105814.2|15
1726553310000|2024-09-17 06:08:30|105864.7|105814.7|105861.2|105811.2|105865.3|105815.3|105861.2|105811.2|10
1726553320000|2024-09-17 06:08:40|105861.1|105811.1|105832.1|105782.1|105861.1|105811.1|105831.6|105781.6|29
1726553330000|2024-09-17 06:08:50|105831.8|105781.8|105838.8|105788.8|105838.8|105788.8|105830.1|105780.1|27
1726553340000|2024-09-17 06:09:00|105839.1|105789.1|105834.5|105784.5|105840.1|105790.1|105833.9|105783.9|27
1726553350000|2024-09-17 06:09:10|105834.6|105784.6|105826.6|105776.6|105834.6|105784.6|105824.3|105774.3|26
1726553360000|2024-09-17 06:09:20|105827.3|105777.3|105830.5|105780.5|105830.5|105780.5|105823.6|105773.6|30
1726553370000|2024-09-17 06:09:30|105832.6|105782.6|105828.6|105778.6|105834.8|105784.8|105828.6|105778.6|15
1726553380000|2024-09-17 06:09:40|105828.9|105778.9|105828.7|105778.7|105834.3|105784.3|105828.7|105778.7|21
1726553390000|2024-09-17 06:09:50|105830.2|105780.2|105825.3|105775.3|105831.7|105781.7|105825.3|105775.3|18
1726553400000|2024-09-17 06:10:00|105825.4|105775.4|105829|105779|105830.2|105780.2|105825.4|105775.4|17
1726553410000|2024-09-17 06:10:10|105829.4|105779.4|105829.4|105779.4|105831.2|105781.2|105829.4|105779.4|14
1726553420000|2024-09-17 06:10:20|105829|105779|105830.7|105780.7|105836.6|105786.6|105828.8|105778.8|25
1726553430000|2024-09-17 06:10:30|105830.3|105780.3|105825.3|105775.3|105830.3|105780.3|105825.2|105775.2|17
1726553440000|2024-09-17 06:10:40|105824.8|105774.8|105824.7|105774.7|105825.6|105775.6|105824.7|105774.7|11
1726553450000|2024-09-17 06:10:50|105824.8|105774.8|105823.5|105773.5|105824.8|105774.8|105823.5|105773.5|6
1726553460000|2024-09-17 06:11:00|105823.9|105773.9|105821.2|105771.2|105824.8|105774.8|105819|105769|22
1726553470000|2024-09-17 06:11:10|105822.6|105772.6|105824.3|105774.3|105824.4|105774.4|105822.2|105772.2|15
1726553480000|2024-09-17 06:11:20|105823.9|105773.9|105823.8|105773.8|105824|105774|105823|105773|9
1726553490000|2024-09-17 06:11:30|105823.7|105773.7|105825|105775|105825|105775|105823.3|105773.3|11
1726553500000|2024-09-17 06:11:40|105824.9|105774.9|105825.2|105775.2|105825.5|105775.5|105822.5|105772.5|21
1726553510000|2024-09-17 06:11:50|105825.7|105775.7|105825.8|105775.8|105826.2|105776.2|105825|105775|9
1726553520000|2024-09-17 06:12:00|105825.7|105775.7|105829.5|105779.5|105829.5|105779.5|105825.4|105775.4|10
1726553530000|2024-09-17 06:12:10|105830.2|105780.2|105817.3|105767.3|105830.2|105780.2|105811.5|105761.5|17
1726553540000|2024-09-17 06:12:20|105816.9|105766.9|105810.1|105760.1|105816.9|105766.9|105810.1|105760.1|18
1726553550000|2024-09-17 06:12:30|105809.6|105759.6|105809.3|105759.3|105811.7|105761.7|105808.9|105758.9|13
1726553560000|2024-09-17 06:12:40|105809.8|105759.8|105813.8|105763.8|105814|105764|105809.5|105759.5|17
1726553570000|2024-09-17 06:12:50|105814.1|105764.1|105815|105765|105815.4|105765.4|105813.5|105763.5|11
1726553580000|2024-09-17 06:13:00|105816.5|105766.5|105810.5|105760.5|105818|105768|105809.9|105759.9|32
1726553590000|2024-09-17 06:13:10|105810.1|105760.1|105810.1|105760.1|105810.2|105760.2|105810.1|105760.1|3
1726553600000|2024-09-17 06:13:20|105810|105760|105809.4|105759.4|105810|105760|105809.4|105759.4|4
1726553610000|2024-09-17 06:13:30|105809.7|105759.7|105824.4|105774.4|105831.3|105781.3|105809.3|105759.3|16
1726553620000|2024-09-17 06:13:40|105824.1|105774.1|105825.3|105775.3|105825.3|105775.3|105823.8|105773.8|10
1726553630000|2024-09-17 06:13:50|105825.2|105775.2|105820.1|105770.1|105825.3|105775.3|105820.1|105770.1|11
1726553640000|2024-09-17 06:14:00|105820.3|105770.3|105824|105774|105824|105774|105820.3|105770.3|13
1726553650000|2024-09-17 06:14:10|105823.9|105773.9|105824.8|105774.8|105824.8|105774.8|105823.5|105773.5|6
1726553660000|2024-09-17 06:14:20|105825|105775|105833.9|105783.9|105833.9|105783.9|105825|105775|8
1726553670000|2024-09-17 06:14:30|105834.5|105784.5|105837.1|105787.1|105838.7|105788.7|105831.6|105781.6|20
1726553680000|2024-09-17 06:14:40|105837.4|105787.4|105837.3|105787.3|105837.4|105787.4|105837.1|105787.1|4
1726553690000|2024-09-17 06:14:50|105837.2|105787.2|105818.9|105768.9|105837.2|105787.2|105813.6|105763.6|21
1726553700000|2024-09-17 06:15:00|105819.3|105769.3|105819.3|105769.3|105822.5|105772.5|105819|105769|23
1726553710000|2024-09-17 06:15:10|105819.4|105769.4|105820.6|105770.6|105820.6|105770.6|105818.7|105768.7|15
1726553720000|2024-09-17 06:15:20|105817.9|105767.9|105802.7|105752.7|105817.9|105767.9|105800.4|105750.4|16
1726553730000|2024-09-17 06:15:30|105801.5|105751.5|105800.7|105750.7|105802|105752|105800.7|105750.7|6
1726553740000|2024-09-17 06:15:40|105800.8|105750.8|105797.1|105747.1|105801|105751|105796.6|105746.6|19
1726553750000|2024-09-17 06:15:50|105795.5|105745.5|105798.6|105748.6|105800.9|105750.9|105795.5|105745.5|17
1726553760000|2024-09-17 06:16:00|105798.4|105748.4|105790|105740|105798.4|105748.4|105788.8|105738.8|26
1726553770000|2024-09-17 06:16:10|105789.3|105739.3|105789.9|105739.9|105789.9|105739.9|105789|105739|13
1726553780000|2024-09-17 06:16:20|105789.8|105739.8|105788.3|105738.3|105789.8|105739.8|105788.2|105738.2|7
1726553790000|2024-09-17 06:16:30|105788.4|105738.4|105790.1|105740.1|105790.1|105740.1|105788.4|105738.4|9
1726553800000|2024-09-17 06:16:40|105790.5|105740.5|105792.3|105742.3|105792.3|105742.3|105789.9|105739.9|13
1726553810000|2024-09-17 06:16:50|105792.4|105742.4|105791.2|105741.2|105792.4|105742.4|105791.2|105741.2|7
1726553820000|2024-09-17 06:17:00|105790.7|105740.7|105789.3|105739.3|105790.7|105740.7|105787.6|105737.6|10
1726553830000|2024-09-17 06:17:10|105789.7|105739.7|105801.6|105751.6|105805.3|105755.3|105789.7|105739.7|24
1726553840000|2024-09-17 06:17:20|105801.9|105751.9|105801.5|105751.5|105802|105752|105798.4|105748.4|8
1726553850000|2024-09-17 06:17:30|105802.1|105752.1|105806.9|105756.9|105807.7|105757.7|105802|105752|26
1726553860000|2024-09-17 06:17:40|105806.8|105756.8|105801.1|105751.1|105806.8|105756.8|105801.1|105751.1|14
1726553870000|2024-09-17 06:17:50|105801|105751|105797.1|105747.1|105801|105751|105797.1|105747.1|5
1726553880000|2024-09-17 06:18:00|105797.2|105747.2|105799.9|105749.9|105799.9|105749.9|105796.7|105746.7|7
1726553890000|2024-09-17 06:18:10|105800|105750|105803.6|105753.6|105804.4|105754.4|105800|105750|14
1726553900000|2024-09-17 06:18:20|105803.7|105753.7|105802.8|105752.8|105804.4|105754.4|105802|105752|8
1726553920000|2024-09-17 06:18:40|105803.8|105753.8|105804.7|105754.7|105806.6|105756.6|105803.8|105753.8|11
1726553930000|2024-09-17 06:18:50|105804.1|105754.1|105815.4|105765.4|105815.4|105765.4|105803.8|105753.8|17
1726553940000|2024-09-17 06:19:00|105815.8|105765.8|105825.9|105775.9|105825.9|105775.9|105815.6|105765.6|22
1726553950000|2024-09-17 06:19:10|105826|105776|105830.3|105780.3|105830.3|105780.3|105825.8|105775.8|12
1726553960000|2024-09-17 06:19:20|105830.9|105780.9|105832|105782|105832.9|105782.9|105830.8|105780.8|14
1726553970000|2024-09-17 06:19:30|105832.1|105782.1|105831.9|105781.9|105832.1|105782.1|105831.3|105781.3|9
1726553980000|2024-09-17 06:19:40|105831.6|105781.6|105832.5|105782.5|105832.7|105782.7|105831.6|105781.6|9
1726553990000|2024-09-17 06:19:50|105832.6|105782.6|105834.4|105784.4|105834.4|105784.4|105832.3|105782.3|16
1726554000000|2024-09-17 06:20:00|105834.8|105784.8|105837.7|105787.7|105838|105788|105833.7|105783.7|22
1726554010000|2024-09-17 06:20:10|105837.4|105787.4|105834.2|105784.2|105837.7|105787.7|105834.2|105784.2|17
1726554020000|2024-09-17 06:20:20|105833.9|105783.9|105845.5|105795.5|105848|105798|105833.9|105783.9|22
1726554030000|2024-09-17 06:20:30|105845|105795|105840.8|105790.8|105845.9|105795.9|105840.4|105790.4|14
1726554040000|2024-09-17 06:20:40|105841.6|105791.6|105837.8|105787.8|105841.9|105791.9|105837.6|105787.6|16
1726554050000|2024-09-17 06:20:50|105838.1|105788.1|105828.8|105778.8|105840.3|105790.3|105828.2|105778.2|17
1726554060000|2024-09-17 06:21:00|105829.8|105779.8|105835.6|105785.6|105838.7|105788.7|105829.8|105779.8|23
1726554070000|2024-09-17 06:21:10|105835.8|105785.8|105842.6|105792.6|105842.6|105792.6|105835.8|105785.8|19
1726554080000|2024-09-17 06:21:20|105842.8|105792.8|105843.5|105793.5|105843.6|105793.6|105841.4|105791.4|13
1726554090000|2024-09-17 06:21:30|105843.7|105793.7|105844.1|105794.1|105844.1|105794.1|105841.8|105791.8|11
1726554100000|2024-09-17 06:21:40|105844.4|105794.4|105846.4|105796.4|105846.4|105796.4|105843.6|105793.6|14
1726554110000|2024-09-17 06:21:50|105847.3|105797.3|105849.8|105799.8|105850.3|105800.3|105847.3|105797.3|16
1726554120000|2024-09-17 06:22:00|105852.4|105802.4|105857|105807|105863.1|105813.1|105852.4|105802.4|21
1726554130000|2024-09-17 06:22:10|105856.2|105806.2|105860.5|105810.5|105860.5|105810.5|105855.8|105805.8|11
1726554140000|2024-09-17 06:22:20|105860.6|105810.6|105863.7|105813.7|105864.7|105814.7|105860.6|105810.6|12
1726554150000|2024-09-17 06:22:30|105870.4|105820.4|105886|105836|105886|105836|105870.4|105820.4|26
1726554160000|2024-09-17 06:22:40|105885.8|105835.8|105885.5|105835.5|105885.8|105835.8|105884.7|105834.7|13
1726554170000|2024-09-17 06:22:50|105885.2|105835.2|105879.7|105829.7|105885.8|105835.8|105879.4|105829.4|22
1726554180000|2024-09-17 06:23:00|105879.4|105829.4|105871.5|105821.5|105879.5|105829.5|105871.5|105821.5|16
1726554190000|2024-09-17 06:23:10|105871.4|105821.4|105865|105815|105872.2|105822.2|105865|105815|20
1726554200000|2024-09-17 06:23:20|105865.7|105815.7|105871.5|105821.5|105871.5|105821.5|105865.7|105815.7|11
1726554210000|2024-09-17 06:23:30|105871.1|105821.1|105870.3|105820.3|105871.2|105821.2|105869.9|105819.9|11
1726554220000|2024-09-17 06:23:40|105870.1|105820.1|105857.1|105807.1|105870.1|105820.1|105856.7|105806.7|17
1726554230000|2024-09-17 06:23:50|105857|105807|105840|105790|105857.5|105807.5|105839.6|105789.6|24
1726554240000|2024-09-17 06:24:00|105840.3|105790.3|105849|105799|105849|105799|105840.3|105790.3|20
1726554250000|2024-09-17 06:24:10|105849.1|105799.1|105848.4|105798.4|105849.1|105799.1|105848.2|105798.2|7
1726554260000|2024-09-17 06:24:20|105848.2|105798.2|105847.3|105797.3|105848.2|105798.2|105846|105796|20
1726554270000|2024-09-17 06:24:30|105847.5|105797.5|105845.5|105795.5|105847.7|105797.7|105845.5|105795.5|14
1726554280000|2024-09-17 06:24:40|105845.4|105795.4|105841.8|105791.8|105845.4|105795.4|105841.8|105791.8|11
1726554290000|2024-09-17 06:24:50|105841.6|105791.6|105835|105785|105841.6|105791.6|105835|105785|11
1726554300000|2024-09-17 06:25:00|105834.6|105784.6|105829.4|105779.4|105834.6|105784.6|105829.4|105779.4|19
1726554310000|2024-09-17 06:25:10|105830.5|105780.5|105815.8|105765.8|105836.2|105786.2|105815.8|105765.8|41
1726554320000|2024-09-17 06:25:20|105816|105766|105815.7|105765.7|105816|105766|105815.7|105765.7|6
1726554330000|2024-09-17 06:25:30|105814.6|105764.6|105822.6|105772.6|105822.6|105772.6|105814.6|105764.6|18
1726554340000|2024-09-17 06:25:40|105823|105773|105829.6|105779.6|105829.6|105779.6|105823|105773|16
1726554350000|2024-09-17 06:25:50|105829.1|105779.1|105829.7|105779.7|105829.7|105779.7|105827.1|105777.1|11
1726554360000|2024-09-17 06:26:00|105830.1|105780.1|105834.4|105784.4|105836.4|105786.4|105830.1|105780.1|18
1726554370000|2024-09-17 06:26:10|105834.2|105784.2|105834|105784|105834.4|105784.4|105833|105783|10
1726554380000|2024-09-17 06:26:20|105834.4|105784.4|105837.7|105787.7|105839.1|105789.1|105834.4|105784.4|21
1726554390000|2024-09-17 06:26:30|105837.9|105787.9|105834.4|105784.4|105838.5|105788.5|105834.4|105784.4|11
1726554400000|2024-09-17 06:26:40|105834.5|105784.5|105834.3|105784.3|105834.8|105784.8|105832.8|105782.8|14
1726554410000|2024-09-17 06:26:50|105834.4|105784.4|105833.4|105783.4|105834.4|105784.4|105833.4|105783.4|7
1726554420000|2024-09-17 06:27:00|105834.1|105784.1|105825.9|105775.9|105834.1|105784.1|105825.9|105775.9|25
1726554430000|2024-09-17 06:27:10|105825.7|105775.7|105811.5|105761.5|105825.8|105775.8|105810.5|105760.5|19
1726554440000|2024-09-17 06:27:20|105811.8|105761.8|105813.3|105763.3|105813.7|105763.7|105811.8|105761.8|14
1726554450000|2024-09-17 06:27:30|105813.6|105763.6|105821.7|105771.7|105821.7|105771.7|105813.6|105763.6|11
1726554460000|2024-09-17 06:27:40|105820.9|105770.9|105823.4|105773.4|105823.4|105773.4|105820.8|105770.8|18
1726554470000|2024-09-17 06:27:50|105822.5|105772.5|105829.2|105779.2|105829.7|105779.7|105821.6|105771.6|10
1726554480000|2024-09-17 06:28:00|105829.6|105779.6|105829.5|105779.5|105829.9|105779.9|105826.7|105776.7|18
1726554490000|2024-09-17 06:28:10|105829.6|105779.6|105828.9|105778.9|105829.9|105779.9|105828.9|105778.9|17
1726554500000|2024-09-17 06:28:20|105831.4|105781.4|105830.1|105780.1|105832.2|105782.2|105829.6|105779.6|12
1726554510000|2024-09-17 06:28:30|105830|105780|105829.8|105779.8|105830|105780|105828.7|105778.7|5
1726554520000|2024-09-17 06:28:40|105829.9|105779.9|105827.4|105777.4|105832.4|105782.4|105827.4|105777.4|19
1726554530000|2024-09-17 06:28:50|105826.8|105776.8|105798.5|105748.5|105826.8|105776.8|105795|105745|16
1726554540000|2024-09-17 06:29:00|105798.4|105748.4|105799.9|105749.9|105799.9|105749.9|105798.4|105748.4|11
1726554550000|2024-09-17 06:29:10|105799.6|105749.6|105802.3|105752.3|105802.3|105752.3|105796.5|105746.5|17
1726554560000|2024-09-17 06:29:20|105802.7|105752.7|105805.9|105755.9|105805.9|105755.9|105802.5|105752.5|9
1726554570000|2024-09-17 06:29:30|105806.2|105756.2|105802.1|105752.1|105806.2|105756.2|105802|105752|9
1726554580000|2024-09-17 06:29:40|105802|105752|105797.7|105747.7|105803.1|105753.1|105797.7|105747.7|18
1726554590000|2024-09-17 06:29:50|105797.9|105747.9|105798.7|105748.7|105798.7|105748.7|105797|105747|10
1726554600000|2024-09-17 06:30:00|105798.8|105748.8|105796.5|105746.5|105800.1|105750.1|105796.5|105746.5|24
1726554610000|2024-09-17 06:30:10|105796.9|105746.9|105795.1|105745.1|105798.1|105748.1|105794.1|105744.1|15
1726554620000|2024-09-17 06:30:20|105794.9|105744.9|105789.7|105739.7|105794.9|105744.9|105789.4|105739.4|14
1726554630000|2024-09-17 06:30:30|105790.8|105740.8|105792.3|105742.3|105792.5|105742.5|105790.3|105740.3|20
1726554640000|2024-09-17 06:30:40|105791.4|105741.4|105807.6|105757.6|105811.9|105761.9|105791.4|105741.4|28
1726554650000|2024-09-17 06:30:50|105807.9|105757.9|105803.8|105753.8|105807.9|105757.9|105802.5|105752.5|22
1726554660000|2024-09-17 06:31:00|105804|105754|105807.7|105757.7|105808.5|105758.5|105797.9|105747.9|33
1726554670000|2024-09-17 06:31:10|105807.9|105757.9|105807.6|105757.6|105808.4|105758.4|105802.4|105752.4|20
1726554680000|2024-09-17 06:31:20|105807.7|105757.7|105813.3|105763.3|105815|105765|105807.7|105757.7|24
1726554690000|2024-09-17 06:31:30|105813.4|105763.4|105812.7|105762.7|105815.2|105765.2|105812.4|105762.4|15
1726554700000|2024-09-17 06:31:40|105813.2|105763.2|105812.9|105762.9|105813.2|105763.2|105812.5|105762.5|7
1726554710000|2024-09-17 06:31:50|105812.5|105762.5|105811.6|105761.6|105812.6|105762.6|105811.6|105761.6|6
1726554720000|2024-09-17 06:32:00|105811.4|105761.4|105810.9|105760.9|105811.6|105761.6|105810.6|105760.6|11
1726554730000|2024-09-17 06:32:10|105810.8|105760.8|105810.3|105760.3|105811|105761|105810.3|105760.3|6
1726554740000|2024-09-17 06:32:20|105811|105761|105812.4|105762.4|105812.6|105762.6|105811|105761|17
1726554750000|2024-09-17 06:32:30|105812.5|105762.5|105812.5|105762.5|105812.9|105762.9|105811.8|105761.8|13
1726554760000|2024-09-17 06:32:40|105812.4|105762.4|105812.4|105762.4|105812.4|105762.4|105811.5|105761.5|8
1726554770000|2024-09-17 06:32:50|105812.5|105762.5|105811.7|105761.7|105812.6|105762.6|105810.9|105760.9|11
1726554780000|2024-09-17 06:33:00|105811.9|105761.9|105817|105767|105817.2|105767.2|105810.3|105760.3|23
1726554790000|2024-09-17 06:33:10|105816.8|105766.8|105818.7|105768.7|105818.7|105768.7|105816.2|105766.2|11
1726554800000|2024-09-17 06:33:20|105819|105769|105811|105761|105819.4|105769.4|105810.9|105760.9|14
1726554810000|2024-09-17 06:33:30|105811.3|105761.3|105808.3|105758.3|105811.9|105761.9|105807.1|105757.1|14
1726554820000|2024-09-17 06:33:40|105808.6|105758.6|105810.2|105760.2|105810.2|105760.2|105808.3|105758.3|10
1726554830000|2024-09-17 06:33:50|105810.4|105760.4|105808.4|105758.4|105811.3|105761.3|105807.5|105757.5|17
1726554840000|2024-09-17 06:34:00|105808.5|105758.5|105812|105762|105812|105762|105807.9|105757.9|24
1726554850000|2024-09-17 06:34:10|105811.9|105761.9|105808.3|105758.3|105812|105762|105808.3|105758.3|14
1726554860000|2024-09-17 06:34:20|105808.4|105758.4|105808|105758|105808.6|105758.6|105808|105758|4
1726554870000|2024-09-17 06:34:30|105808.2|105758.2|105803.2|105753.2|105808.4|105758.4|105803.1|105753.1|25
1726554880000|2024-09-17 06:34:40|105803|105753|105800.8|105750.8|105803.3|105753.3|105798.5|105748.5|28
1726554890000|2024-09-17 06:34:50|105800.2|105750.2|105800.7|105750.7|105801|105751|105800.1|105750.1|13
1726554900000|2024-09-17 06:35:00|105800.5|105750.5|105800.4|105750.4|105800.7|105750.7|105799.6|105749.6|11
1726554910000|2024-09-17 06:35:10|105800.6|105750.6|105798.1|105748.1|105802.4|105752.4|105796.7|105746.7|29
1726554920000|2024-09-17 06:35:20|105798.4|105748.4|105798|105748|105798.4|105748.4|105798|105748|5
1726554930000|2024-09-17 06:35:30|105798.1|105748.1|105793.2|105743.2|105798.1|105748.1|105791.3|105741.3|29
1726554940000|2024-09-17 06:35:40|105793.3|105743.3|105783.3|105733.3|105793.4|105743.4|105782.8|105732.8|18
1726554950000|2024-09-17 06:35:50|105783|105733|105776.7|105726.7|105783.1|105733.1|105776.7|105726.7|19
1726554960000|2024-09-17 06:36:00|105776.5|105726.5|105760.7|105710.7|105776.5|105726.5|105760.7|105710.7|16
1726554970000|2024-09-17 06:36:10|105760.3|105710.3|105761|105711|105761|105711|105760.3|105710.3|4
1726554980000|2024-09-17 06:36:20|105760.5|105710.5|105770.8|105720.8|105774|105724|105760.5|105710.5|15
1726554990000|2024-09-17 06:36:30|105770.7|105720.7|105772.9|105722.9|105772.9|105722.9|105770.5|105720.5|18
1726555000000|2024-09-17 06:36:40|105773|105723|105773.5|105723.5|105773.6|105723.6|105773|105723|6
1726555010000|2024-09-17 06:36:50|105773.6|105723.6|105775.4|105725.4|105775.6|105725.6|105773.6|105723.6|10
1726555020000|2024-09-17 06:37:00|105775.2|105725.2|105776.8|105726.8|105777.2|105727.2|105774.3|105724.3|17
1726555030000|2024-09-17 06:37:10|105776.7|105726.7|105776.8|105726.8|105777|105727|105776.7|105726.7|4
1726555040000|2024-09-17 06:37:20|105776.9|105726.9|105776.9|105726.9|105777|105727|105776.9|105726.9|3
1726555050000|2024-09-17 06:37:30|105777|105727|105776.9|105726.9|105777.3|105727.3|105776.2|105726.2|9
1726555060000|2024-09-17 06:37:40|105776.8|105726.8|105772|105722|105776.9|105726.9|105772|105722|8
1726555070000|2024-09-17 06:37:50|105771.7|105721.7|105765.8|105715.8|105772.4|105722.4|105764.2|105714.2|17
1726555080000|2024-09-17 06:38:00|105766.3|105716.3|105775.7|105725.7|105776.3|105726.3|105766.3|105716.3|21
1726555090000|2024-09-17 06:38:10|105775.6|105725.6|105776.5|105726.5|105777|105727|105775.6|105725.6|10
1726555100000|2024-09-17 06:38:20|105776.3|105726.3|105776.8|105726.8|105777.7|105727.7|105776.2|105726.2|19
1726555110000|2024-09-17 06:38:30|105777.1|105727.1|105765.8|105740.8|105778.1|105740.8|105765.5|105727|11
1726555120000|2024-09-17 06:38:40|105765.6|105740.6|105762.7|105737.7|105765.6|105740.6|105762.4|105737.4|8
1726555130000|2024-09-17 06:38:50|105762.6|105737.6|105763.5|105738.5|105763.5|105738.5|105762.6|105737.6|4
1726555140000|2024-09-17 06:39:00|105763.8|105738.8|105760.3|105735.3|105766.4|105741.4|105758.5|105733.5|21
1726555150000|2024-09-17 06:39:10|105760.9|105735.9|105768.2|105743.2|105768.7|105743.7|105760.9|105735.9|15
1726555160000|2024-09-17 06:39:20|105768.4|105743.4|105761.2|105736.2|105768.4|105743.4|105761.2|105736.2|8
1726555170000|2024-09-17 06:39:30|105761.7|105736.7|105765.8|105740.8|105766.1|105741.1|105761.7|105736.7|12
1726555180000|2024-09-17 06:39:40|105765.5|105740.5|105765.6|105740.6|105765.9|105740.9|105765.5|105740.5|8
1726555190000|2024-09-17 06:39:50|105765.5|105740.5|105766.4|105741.4|105766.4|105741.4|105765|105740|12
1726555200000|2024-09-17 06:40:00|105768.8|105743.8|105789.1|105764.1|105790.7|105765.7|105768.8|105743.8|28
1726555210000|2024-09-17 06:40:10|105789.5|105764.5|105794.9|105769.9|105794.9|105769.9|105789.5|105764.5|18
1726555220000|2024-09-17 06:40:20|105794.7|105769.7|105776.8|105751.8|105798.8|105773.8|105775.9|105750.9|20
1726555230000|2024-09-17 06:40:30|105776.5|105751.5|105780.5|105755.5|105780.5|105755.5|105776.4|105751.4|12
1726555240000|2024-09-17 06:40:40|105780.6|105755.6|105775.9|105750.9|105780.6|105755.6|105775.9|105750.9|11
1726555250000|2024-09-17 06:40:50|105776.3|105751.3|105785.6|105760.6|105785.6|105760.6|105776.3|105751.3|12
1726555260000|2024-09-17 06:41:00|105785.7|105760.7|105782.3|105757.3|105785.7|105760.7|105782.3|105757.3|8
1726555270000|2024-09-17 06:41:10|105782.4|105757.4|105783.1|105758.1|105783.1|105758.1|105782|105757|4
1726555280000|2024-09-17 06:41:20|105782.6|105757.6|105791.3|105766.3|105791.3|105766.3|105782.2|105757.2|18
1726555290000|2024-09-17 06:41:30|105791|105766|105791.1|105766.1|105791.2|105766.2|105790.3|105765.3|6
1726555300000|2024-09-17 06:41:40|105791|105766|105789|105764|105791.7|105766.7|105789|105764|17
1726555310000|2024-09-17 06:41:50|105789.2|105764.2|105786.1|105761.1|105789.2|105764.2|105786.1|105761.1|14
1726555320000|2024-09-17 06:42:00|105785.8|105760.8|105791.4|105766.4|105793.9|105768.9|105783.1|105758.1|37
1726555330000|2024-09-17 06:42:10|105791|105766|105791.1|105766.1|105791.7|105766.7|105790.6|105765.6|17
1726555340000|2024-09-17 06:42:20|105791.2|105766.2|105787.5|105762.5|105791.9|105766.9|105786.9|105761.9|21
1726555350000|2024-09-17 06:42:30|105787.4|105762.4|105778.2|105753.2|105787.4|105762.4|105774.8|105749.8|24
1726555360000|2024-09-17 06:42:40|105778.3|105753.3|105778.2|105753.2|105778.6|105753.6|105778.2|105753.2|4
1726555370000|2024-09-17 06:42:50|105778.3|105753.3|105777.1|105752.1|105778.5|105753.5|105774|105749|18
1726555380000|2024-09-17 06:43:00|105777.3|105752.3|105775.5|105750.5|105777.9|105752.9|105775.5|105750.5|7
1726555390000|2024-09-17 06:43:10|105775.1|105750.1|105761.6|105736.6|105775.1|105750.1|105760.7|105735.7|20
1726555400000|2024-09-17 06:43:20|105761.5|105736.5|105774|105749|105774|105749|105757.8|105732.8|23
1726555410000|2024-09-17 06:43:30|105774.2|105749.2|105778.9|105753.9|105778.9|105753.9|105774.2|105749.2|8
1726555420000|2024-09-17 06:43:40|105778.6|105753.6|105785|105760|105785|105760|105778.6|105753.6|13
1726555430000|2024-09-17 06:43:50|105784.7|105759.7|105784.8|105759.8|105787.8|105762.8|105784.5|105759.5|16
1726555440000|2024-09-17 06:44:00|105784.5|105759.5|105783|105758|105786.6|105761.6|105783|105758|26
1726555450000|2024-09-17 06:44:10|105783.3|105758.3|105780.1|105755.1|105783.3|105758.3|105778.5|105753.5|21
1726555460000|2024-09-17 06:44:20|105780.4|105755.4|105783.8|105758.8|105784.1|105759.1|105780|105755|14
1726555470000|2024-09-17 06:44:30|105784.3|105759.3|105774.1|105749.1|105784.3|105759.3|105774.1|105749.1|16
1726555480000|2024-09-17 06:44:40|105773.9|105748.9|105773|105748|105773.9|105748.9|105770.7|105745.7|13
1726555490000|2024-09-17 06:44:50|105772.9|105747.9|105778.1|105753.1|105778.1|105753.1|105772.5|105747.5|19
1726555500000|2024-09-17 06:45:00|105778|105753|105772|105747|105780.3|105755.3|105772|105747|12
1726555510000|2024-09-17 06:45:10|105772.3|105747.3|105773.1|105748.1|105773.1|105748.1|105772.3|105747.3|11
1726555520000|2024-09-17 06:45:20|105772.9|105747.9|105777.3|105752.3|105777.3|105752.3|105772.5|105747.5|12
1726555530000|2024-09-17 06:45:30|105777.5|105752.5|105776.5|105751.5|105777.5|105752.5|105776.5|105751.5|8
1726555540000|2024-09-17 06:45:40|105776.8|105751.8|105774.1|105749.1|105777.7|105752.7|105773.7|105748.7|23
1726555550000|2024-09-17 06:45:50|105774|105749|105773.4|105748.4|105774|105749|105773.3|105748.3|13
1726555560000|2024-09-17 06:46:00|105773.7|105748.7|105773.6|105748.6|105773.7|105748.7|105773.6|105748.6|4
1726555570000|2024-09-17 06:46:10|105773.7|105748.7|105775.7|105750.7|105775.7|105750.7|105773.7|105748.7|13
1726555580000|2024-09-17 06:46:20|105775.9|105750.9|105775.9|105750.9|105775.9|105750.9|105774.5|105749.5|15
1726555590000|2024-09-17 06:46:30|105776.1|105751.1|105776.4|105751.4|105777|105752|105776.1|105751.1|19
1726555600000|2024-09-17 06:46:40|105776|105751|105770.4|105745.4|105776.5|105751.5|105770.3|105745.3|24
1726555610000|2024-09-17 06:46:50|105770.1|105745.1|105769.1|105744.1|105770.1|105745.1|105769.1|105744.1|9
1726555620000|2024-09-17 06:47:00|105768.9|105743.9|105766.1|105741.1|105770.1|105745.1|105766.1|105741.1|17
1726555630000|2024-09-17 06:47:10|105765.9|105740.9|105758.5|105733.5|105765.9|105740.9|105758|105733|17
1726555640000|2024-09-17 06:47:20|105758.3|105733.3|105757|105732|105758.3|105733.3|105756.6|105731.6|9
1726555650000|2024-09-17 06:47:30|105757.5|105732.5|105760.2|105735.2|105762.9|105737.9|105757.5|105732.5|31
1726555660000|2024-09-17 06:47:40|105760.4|105735.4|105763.9|105738.9|105765|105740|105760.4|105735.4|18
1726555670000|2024-09-17 06:47:50|105763.8|105738.8|105763.5|105738.5|105763.8|105738.8|105761.7|105736.7|13
1726555680000|2024-09-17 06:48:00|105763.3|105738.3|105768.7|105743.7|105768.7|105743.7|105763.3|105738.3|16
1726555690000|2024-09-17 06:48:10|105770.3|105745.3|105774.9|105749.9|105775.3|105750.3|105770|105745|23
1726555700000|2024-09-17 06:48:20|105775.3|105750.3|105774.1|105749.1|105777.7|105752.7|105774.1|105749.1|17
1726555710000|2024-09-17 06:48:30|105774|105749|105769.6|105744.6|105774|105749|105769.5|105744.5|16
1726555720000|2024-09-17 06:48:40|105769.9|105744.9|105772.6|105747.6|105774.5|105749.5|105769.3|105744.3|23
1726555730000|2024-09-17 06:48:50|105772.9|105747.9|105725.4|105700.4|105772.9|105747.9|105724.6|105699.6|32
1726555740000|2024-09-17 06:49:00|105725.6|105700.6|105726.2|105701.2|105729.2|105704.2|105725.3|105700.3|26
1726555750000|2024-09-17 06:49:10|105727|105702|105713.3|105688.3|105727.9|105702.9|105712.9|105687.9|9
1726555760000|2024-09-17 06:49:20|105712.8|105687.8|105713.8|105688.8|105713.8|105688.8|105711|105686|17
1726555770000|2024-09-17 06:49:30|105713.4|105688.4|105721.5|105696.5|105723.3|105698.3|105710.9|105685.9|23
1726555780000|2024-09-17 06:49:40|105722.4|105697.4|105706.9|105681.9|105722.4|105697.4|105691.1|105666.1|37
1726555790000|2024-09-17 06:49:50|105708.9|105683.9|105714.9|105689.9|105724.9|105699.9|105708.9|105683.9|36
1726555800000|2024-09-17 06:50:00|105714.6|105689.6|105716.2|105691.2|105718.6|105693.6|105714.6|105689.6|22
1726555810000|2024-09-17 06:50:10|105716.1|105691.1|105724.2|105699.2|105724.2|105699.2|105715.9|105690.9|10
1726555820000|2024-09-17 06:50:20|105724.6|105699.6|105726.6|105701.6|105727|105702|105723.9|105698.9|13
1726555830000|2024-09-17 06:50:30|105727.1|105702.1|105720.4|105695.4|105728|105703|105716.9|105691.9|21
1726555840000|2024-09-17 06:50:40|105720|105695|105709.2|105684.2|105720.4|105695.4|105709|105684|20
1726555850000|2024-09-17 06:50:50|105709.4|105684.4|105712.8|105687.8|105712.8|105687.8|105708.4|105683.4|24
1726555860000|2024-09-17 06:51:00|105713|105688|105727.8|105702.8|105727.8|105702.8|105713|105688|21
1726555870000|2024-09-17 06:51:10|105728.2|105703.2|105724.6|105699.6|105729|105704|105724.6|105699.6|20
1726555880000|2024-09-17 06:51:20|105724.4|105699.4|105725.3|105700.3|105728.3|105703.3|105722.3|105697.3|28
1726555890000|2024-09-17 06:51:30|105725.1|105700.1|105725.7|105700.7|105725.7|105700.7|105723.9|105698.9|12
1726555900000|2024-09-17 06:51:40|105727.1|105702.1|105750.9|105725.9|105752.3|105727.3|105727.1|105702.1|25
1726555910000|2024-09-17 06:51:50|105753.8|105728.8|105756.3|105731.3|105757|105732|105753.8|105728.8|18
1726555920000|2024-09-17 06:52:00|105757.5|105732.5|105762.9|105737.9|105763.7|105738.7|105757.5|105732.5|31
1726555930000|2024-09-17 06:52:10|105763.1|105738.1|105763|105738|105763.3|105738.3|105762.2|105737.2|8
1726555940000|2024-09-17 06:52:20|105762.6|105737.6|105764.9|105739.9|105765.2|105740.2|105762.3|105737.3|19
1726555950000|2024-09-17 06:52:30|105765|105740|105762.9|105737.9|105765|105740|105762.5|105737.5|8
1726555960000|2024-09-17 06:52:40|105763.4|105738.4|105762.3|105737.3|105763.4|105738.4|105762.3|105737.3|7
1726555970000|2024-09-17 06:52:50|105762.7|105737.7|105761.2|105736.2|105764.7|105739.7|105761.2|105736.2|18
1726555980000|2024-09-17 06:53:00|105760.8|105735.8|105762.4|105737.4|105762.8|105737.8|105760.5|105735.5|18
1726555990000|2024-09-17 06:53:10|105762.8|105737.8|105762.5|105737.5|105763|105738|105762.5|105737.5|8
1726556000000|2024-09-17 06:53:20|105762.2|105737.2|105754.2|105729.2|105762.2|105737.2|105752.5|105727.5|22
1726556010000|2024-09-17 06:53:30|105754.5|105729.5|105756.6|105731.6|105757.4|105732.4|105754.3|105729.3|17
1726556020000|2024-09-17 06:53:40|105756.7|105731.7|105756|105731|105757|105732|105755.6|105730.6|7
1726556030000|2024-09-17 06:53:50|105755.8|105730.8|105755.8|105730.8|105755.8|105730.8|105748.8|105723.8|16
1726556040000|2024-09-17 06:54:00|105755.5|105730.5|105738.1|105713.1|105755.5|105730.5|105738.1|105713.1|22
1726556050000|2024-09-17 06:54:10|105737.9|105712.9|105745.9|105720.9|105745.9|105720.9|105737.4|105712.4|18
1726556060000|2024-09-17 06:54:20|105746|105721|105745.2|105720.2|105746.7|105721.7|105743.2|105718.2|12
1726556070000|2024-09-17 06:54:30|105745|105720|105742.3|105717.3|105745.5|105720.5|105742.3|105717.3|18
1726556080000|2024-09-17 06:54:40|105742.1|105717.1|105742.4|105717.4|105742.4|105717.4|105741.9|105716.9|6
1726556090000|2024-09-17 06:54:50|105742.3|105717.3|105742.1|105717.1|105742.3|105717.3|105741.8|105716.8|6
1726556100000|2024-09-17 06:55:00|105742.3|105717.3|105749|105724|105749|105724|105742.3|105717.3|14
1726556110000|2024-09-17 06:55:10|105748.7|105723.7|105750.7|105725.7|105750.7|105725.7|105746.3|105721.3|25
1726556120000|2024-09-17 06:55:20|105749.9|105724.9|105768.1|105743.1|105769.3|105744.3|105749.1|105724.1|26
1726556130000|2024-09-17 06:55:30|105767.6|105742.6|105764.8|105739.8|105769.6|105744.6|105764.2|105739.2|26
1726556140000|2024-09-17 06:55:40|105765.3|105740.3|105769.1|105744.1|105769.5|105744.5|105764.9|105739.9|31
1726556150000|2024-09-17 06:55:50|105768.8|105743.8|105771.6|105746.6|105772.5|105747.5|105768.4|105743.4|23
1726556160000|2024-09-17 06:56:00|105772|105747|105773.5|105748.5|105774.8|105749.8|105772|105747|17
1726556170000|2024-09-17 06:56:10|105774.5|105749.5|105775.2|105750.2|105776.4|105751.4|105774.3|105749.3|16
1726556180000|2024-09-17 06:56:20|105774.9|105749.9|105776.3|105751.3|105778.1|105753.1|105774.8|105749.8|23
1726556190000|2024-09-17 06:56:30|105776.5|105751.5|105777.7|105752.7|105778|105753|105776.5|105751.5|16
1726556200000|2024-09-17 06:56:40|105777.8|105752.8|105757.2|105732.2|105777.8|105752.8|105756.7|105731.7|17
1726556210000|2024-09-17 06:56:50|105756.7|105731.7|105758.8|105733.8|105759.2|105734.2|105755.8|105730.8|20
1726556220000|2024-09-17 06:57:00|105759.1|105734.1|105765.5|105740.5|105765.6|105740.6|105759.1|105734.1|18
1726556230000|2024-09-17 06:57:10|105766.1|105741.1|105767.4|105742.4|105768.6|105743.6|105766.1|105741.1|17
1726556240000|2024-09-17 06:57:20|105767.5|105742.5|105758.5|105733.5|105769|105744|105758.3|105733.3|21
1726556250000|2024-09-17 06:57:30|105760.5|105735.5|105760.9|105735.9|105763.6|105738.6|105760.5|105735.5|21
1726556260000|2024-09-17 06:57:40|105761.1|105736.1|105763.6|105738.6|105766.6|105741.6|105760.2|105735.2|20
1726556270000|2024-09-17 06:57:50|105763.4|105738.4|105761.2|105736.2|105763.4|105738.4|105757.4|105732.4|20
1726556280000|2024-09-17 06:58:00|105761.7|105736.7|105772.3|105747.3|105773.4|105748.4|105761.7|105736.7|27
1726556290000|2024-09-17 06:58:10|105771.8|105746.8|105769.7|105744.7|105772.5|105747.5|105769.7|105744.7|12
1726556300000|2024-09-17 06:58:20|105769.2|105744.2|105765.3|105740.3|105769.2|105744.2|105762.4|105737.4|17
1726556310000|2024-09-17 06:58:30|105764.9|105739.9|105759.8|105734.8|105765.3|105740.3|105757.6|105732.6|33
1726556320000|2024-09-17 06:58:40|105760.1|105735.1|105765.4|105740.4|105765.4|105740.4|105760.1|105735.1|20
1726556330000|2024-09-17 06:58:50|105766.7|105741.7|105767.8|105742.8|105768.6|105743.6|105766.6|105741.6|15
1726556340000|2024-09-17 06:59:00|105767.9|105742.9|105765.9|105740.9|105767.9|105742.9|105762.2|105737.2|49
1726556350000|2024-09-17 06:59:10|105765.7|105740.7|105768.7|105743.7|105769.4|105744.4|105765.3|105740.3|25
1726556360000|2024-09-17 06:59:20|105769.4|105744.4|105772.9|105747.9|105772.9|105747.9|105768.7|105743.7|23
1726556370000|2024-09-17 06:59:30|105772.8|105747.8|105778.2|105753.2|105780.2|105755.2|105771.8|105746.8|21
1726556380000|2024-09-17 06:59:40|105778.5|105753.5|105783.5|105758.5|105787.9|105762.9|105778.5|105753.5|21
1726556390000|2024-09-17 06:59:50|105783.7|105758.7|105791.5|105766.5|105791.6|105766.6|105783.7|105758.7|17
1726556400000|2024-09-17 07:00:00|105791.4|105766.4|105782.4|105757.4|105791.5|105766.5|105777.1|105752.1|43
1726556410000|2024-09-17 07:00:10|105782.7|105757.7|105769.2|105744.2|105782.7|105757.7|105769.2|105744.2|26
1726556420000|2024-09-17 07:00:20|105768.9|105743.9|105770.4|105745.4|105773|105748|105768.6|105743.6|26
1726556430000|2024-09-17 07:00:30|105770.5|105745.5|105765|105740|105770.7|105745.7|105764.6|105739.6|26
1726556440000|2024-09-17 07:00:40|105764.5|105739.5|105762.1|105737.1|105767.4|105742.4|105761.8|105736.8|32
1726556450000|2024-09-17 07:00:50|105761.8|105736.8|105765.4|105740.4|105765.4|105740.4|105759.9|105734.9|18
1726556460000|2024-09-17 07:01:00|105765.7|105740.7|105762.9|105737.9|105765.7|105740.7|105761.8|105736.8|19
1726556470000|2024-09-17 07:01:10|105762.4|105737.4|105751.9|105726.9|105762.4|105737.4|105751.9|105726.9|15
1726556480000|2024-09-17 07:01:20|105750.9|105725.9|105760.6|105735.6|105760.6|105735.6|105747.3|105722.3|28
1726556490000|2024-09-17 07:01:30|105760.1|105735.1|105755.7|105730.7|105760.1|105735.1|105754.1|105729.1|17
1726556500000|2024-09-17 07:01:40|105754.9|105729.9|105764.4|105739.4|105764.6|105739.6|105754.8|105729.8|15
1726556510000|2024-09-17 07:01:50|105764.5|105739.5|105760|105735|105764.9|105739.9|105759.7|105734.7|12
1726556520000|2024-09-17 07:02:00|105760.7|105735.7|105769.5|105744.5|105771.3|105746.3|105760.7|105735.7|16
1726556530000|2024-09-17 07:02:10|105769.2|105744.2|105764.3|105739.3|105769.5|105744.5|105764.3|105739.3|13
1726556540000|2024-09-17 07:02:20|105764.4|105739.4|105763.5|105738.5|105764.4|105739.4|105759.9|105734.9|17
1726556550000|2024-09-17 07:02:30|105764.2|105739.2|105763.3|105738.3|105764.2|105739.2|105763|105738|8
1726556560000|2024-09-17 07:02:40|105763|105738|105766.4|105741.4|105772.4|105747.4|105761.3|105736.3|30
1726556570000|2024-09-17 07:02:50|105766.7|105741.7|105770.8|105745.8|105770.8|105745.8|105765.2|105740.2|19
1726556580000|2024-09-17 07:03:00|105770.4|105745.4|105822.4|105772.4|105822.4|105772.4|105768.8|105743.8|44
1726556590000|2024-09-17 07:03:10|105826.3|105776.3|105846.3|105796.3|105846.3|105796.3|105822.7|105772.7|41
1726556600000|2024-09-17 07:03:20|105846.7|105796.7|105849.9|105799.9|105851.6|105801.6|105844.7|105794.7|35
1726556610000|2024-09-17 07:03:30|105850.1|105800.1|105858.4|105808.4|105858.4|105808.4|105850.1|105800.1|17
1726556620000|2024-09-17 07:03:40|105858.6|105808.6|105839|105789|105859|105809|105838.7|105788.7|39
1726556630000|2024-09-17 07:03:50|105838.6|105788.6|105795.2|105745.2|105840.6|105790.6|105795.2|105745.2|38
1726556640000|2024-09-17 07:04:00|105795|105745|105791.7|105741.7|105801.1|105751.1|105790.6|105740.6|31
1726556650000|2024-09-17 07:04:10|105791.2|105741.2|105796|105746|105798.4|105748.4|105790.1|105740.1|36
1726556660000|2024-09-17 07:04:20|105796.3|105746.3|105793.7|105743.7|105796.3|105746.3|105787.6|105737.6|36
1726556670000|2024-09-17 07:04:30|105793.3|105743.3|105792.7|105742.7|105793.3|105743.3|105778.6|105728.6|37
1726556680000|2024-09-17 07:04:40|105792.4|105742.4|105789.8|105739.8|105792.7|105742.7|105789.8|105739.8|23
1726556690000|2024-09-17 07:04:50|105790.1|105740.1|105781.5|105731.5|105790.1|105740.1|105779.4|105729.4|36
1726556700000|2024-09-17 07:05:00|105783.9|105733.9|105783.1|105733.1|105784.5|105734.5|105769.8|105719.8|38
1726556710000|2024-09-17 07:05:10|105783.2|105733.2|105763.4|105713.4|105783.2|105733.2|105761.6|105711.6|57
1726556720000|2024-09-17 07:05:20|105764.2|105714.2|105761.8|105711.8|105765.2|105715.2|105758.3|105708.3|40
1726556730000|2024-09-17 07:05:30|105763|105713|105763.2|105713.2|105763.8|105713.8|105762.3|105712.3|18
1726556740000|2024-09-17 07:05:40|105763.3|105713.3|105779.1|105729.1|105779.3|105729.3|105763.2|105713.2|35
1726556750000|2024-09-17 07:05:50|105779|105729|105777.2|105752.2|105779.7|105753.2|105772.7|105729|23
1726556760000|2024-09-17 07:06:00|105777.8|105752.8|105775.1|105750.1|105777.8|105752.8|105772.9|105747.9|28
1726556770000|2024-09-17 07:06:10|105774.6|105749.6|105774.8|105749.8|105777.1|105752.1|105774.6|105749.6|19
1726556780000|2024-09-17 07:06:20|105774.6|105749.6|105774|105749|105775.2|105750.2|105773.9|105748.9|13
1726556790000|2024-09-17 07:06:30|105774.7|105749.7|105782.1|105757.1|105783.1|105758.1|105774.7|105749.7|28
1726556800000|2024-09-17 07:06:40|105782.5|105757.5|105799.6|105774.6|105802.9|105777.9|105782.5|105757.5|27
1726556810000|2024-09-17 07:06:50|105799.5|105774.5|105791.4|105766.4|105799.5|105774.5|105790|105765|29
1726556820000|2024-09-17 07:07:00|105791.8|105766.8|105789.8|105764.8|105791.9|105766.9|105786.5|105761.5|33
1726556830000|2024-09-17 07:07:10|105789.7|105764.7|105777.5|105752.5|105789.7|105764.7|105777.5|105752.5|16
1726556840000|2024-09-17 07:07:20|105777.1|105752.1|105786.1|105761.1|105786.3|105761.3|105777.1|105752.1|28
1726556850000|2024-09-17 07:07:30|105786|105761|105784|105759|105786|105761|105783.6|105758.6|11
1726556860000|2024-09-17 07:07:40|105783.9|105758.9|105781.7|105756.7|105784.8|105759.8|105781.3|105756.3|13
1726556870000|2024-09-17 07:07:50|105782.2|105757.2|105774.7|105749.7|105782.2|105757.2|105767.1|105742.1|34
1726556880000|2024-09-17 07:08:00|105774.4|105749.4|105782.1|105757.1|105782.3|105757.3|105767.6|105742.6|47
1726556890000|2024-09-17 07:08:10|105782.5|105757.5|105782|105757|105784.9|105759.9|105780.9|105755.9|57
1726556900000|2024-09-17 07:08:20|105782.3|105757.3|105785.1|105760.1|105785.4|105760.4|105781.3|105756.3|33
1726556910000|2024-09-17 07:08:30|105785.3|105760.3|105779.6|105754.6|105786|105761|105776|105751|34
1726556920000|2024-09-17 07:08:40|105779.8|105754.8|105786|105761|105786|105761|105779.8|105754.8|22
1726556930000|2024-09-17 07:08:50|105786.2|105761.2|105786.3|105761.3|105786.4|105761.4|105785.6|105760.6|8
1726556940000|2024-09-17 07:09:00|105786.2|105761.2|105778.3|105753.3|105786.2|105761.2|105777.7|105752.7|23
1726556950000|2024-09-17 07:09:10|105778.2|105753.2|105775.9|105750.9|105778.2|105753.2|105774.8|105749.8|14
1726556960000|2024-09-17 07:09:20|105775.1|105750.1|105781.2|105756.2|105783.9|105758.9|105773.4|105748.4|35
1726556970000|2024-09-17 07:09:30|105781.4|105756.4|105784.1|105759.1|105785.2|105760.2|105781.4|105756.4|16
1726556980000|2024-09-17 07:09:40|105783.9|105758.9|105783.9|105758.9|105787.2|105762.2|105783.6|105758.6|24
1726556990000|2024-09-17 07:09:50|105784.4|105759.4|105784.6|105759.6|105784.6|105759.6|105782.6|105757.6|12
1726557000000|2024-09-17 07:10:00|105784.3|105759.3|105789.2|105764.2|105789.4|105764.4|105781.1|105756.1|25
1726557010000|2024-09-17 07:10:10|105789|105764|105788.4|105763.4|105792|105767|105788.2|105763.2|17
1726557020000|2024-09-17 07:10:20|105788.2|105763.2|105762.4|105737.4|105788.5|105763.5|105762.4|105737.4|20
1726557030000|2024-09-17 07:10:30|105762.9|105737.9|105767.2|105742.2|105767.2|105742.2|105762.9|105737.9|19
1726557040000|2024-09-17 07:10:40|105767.3|105742.3|105769.8|105744.8|105769.8|105744.8|105767.3|105742.3|10
1726557050000|2024-09-17 07:10:50|105771.7|105746.7|105781|105756|105781|105756|105771.7|105746.7|17
1726557060000|2024-09-17 07:11:00|105781.2|105756.2|105781.2|105756.2|105781.4|105756.4|105781.2|105756.2|5
1726557070000|2024-09-17 07:11:10|105780.9|105755.9|105783.7|105758.7|105783.9|105758.9|105780.9|105755.9|7
1726557080000|2024-09-17 07:11:20|105783.6|105758.6|105796.8|105771.8|105796.8|105771.8|105783.6|105758.6|21
1726557090000|2024-09-17 07:11:30|105797|105772|105803.9|105778.9|105805.9|105780.9|105797|105772|15
1726557100000|2024-09-17 07:11:40|105803.4|105778.4|105800.4|105775.4|105803.9|105778.9|105800.1|105775.1|17
1726557110000|2024-09-17 07:11:50|105799.3|105774.3|105796|105771|105799.3|105774.3|105796|105771|11
1726557120000|2024-09-17 07:12:00|105796.2|105771.2|105806|105781|105806|105781|105796.2|105771.2|26
1726557130000|2024-09-17 07:12:10|105806.5|105781.5|105814.6|105789.6|105814.6|105789.6|105806.5|105781.5|26
1726557140000|2024-09-17 07:12:20|105816.8|105791.8|105811.1|105786.1|105817.6|105792.6|105811.1|105786.1|37
1726557150000|2024-09-17 07:12:30|105810.9|105785.9|105813.4|105788.4|105824.4|105799.4|105810.9|105785.9|36
1726557160000|2024-09-17 07:12:40|105813.2|105788.2|105815|105790|105815.7|105790.7|105812.7|105787.7|24
1726557170000|2024-09-17 07:12:50|105814.6|105789.6|105813.4|105788.4|105815|105790|105812.7|105787.7|14
1726557180000|2024-09-17 07:13:00|105813.7|105788.7|105820.6|105795.6|105821.4|105796.4|105813.7|105788.7|26
1726557190000|2024-09-17 07:13:10|105820.7|105795.7|105820.6|105795.6|105822.1|105797.1|105817.8|105792.8|17
1726557200000|2024-09-17 07:13:20|105820.4|105795.4|105818.2|105793.2|105820.6|105795.6|105815|105790|31
1726557210000|2024-09-17 07:13:30|105818.5|105793.5|105821|105796|105821.4|105796.4|105817.1|105792.1|28
1726557220000|2024-09-17 07:13:40|105819.6|105794.6|105821.1|105796.1|105821.7|105796.7|105819.6|105794.6|13
1726557230000|2024-09-17 07:13:50|105821.2|105796.2|105820.3|105795.3|105821.4|105796.4|105819.1|105794.1|16
1726557240000|2024-09-17 07:14:00|105820.6|105795.6|105826.7|105801.7|105826.7|105801.7|105818.4|105793.4|18
1726557250000|2024-09-17 07:14:10|105826.3|105801.3|105825.9|105800.9|105826.7|105801.7|105825.9|105800.9|13
1726557260000|2024-09-17 07:14:20|105826.3|105801.3|105811.6|105786.6|105826.3|105801.3|105799.1|105774.1|45
1726557270000|2024-09-17 07:14:30|105811.8|105786.8|105872.5|105822.5|105874.3|105832.3|105811.1|105786.1|39
1726557280000|2024-09-17 07:14:40|105871.2|105821.2|105841.6|105816.6|105871.2|105821.2|105841.2|105803.8|39
1726557290000|2024-09-17 07:14:50|105841.7|105816.7|105841.8|105816.8|105842|105817|105840.8|105815.8|11
1726557300000|2024-09-17 07:15:00|105842.1|105817.1|105868.3|105818.3|105868.3|105828|105842.1|105813.3|37
1726557310000|2024-09-17 07:15:10|105868.9|105818.9|105870.1|105820.1|105875.8|105825.8|105868.4|105818.4|27
1726557320000|2024-09-17 07:15:20|105869.1|105819.1|105866.2|105816.2|105870.1|105820.1|105866.2|105816.2|13
1726557330000|2024-09-17 07:15:30|105865.7|105815.7|105830.4|105805.4|105865.7|105827.8|105830|105805|25
1726557340000|2024-09-17 07:15:40|105830.2|105805.2|105822.3|105797.3|105830.2|105805.2|105822.3|105797.3|24
1726557350000|2024-09-17 07:15:50|105822.1|105797.1|105817.4|105792.4|105823.7|105798.7|105815.3|105790.3|24
1726557360000|2024-09-17 07:16:00|105817.7|105792.7|105802.6|105777.6|105817.7|105792.7|105788.5|105763.5|44
1726557370000|2024-09-17 07:16:10|105802.5|105777.5|105805.5|105780.5|105811.4|105786.4|105802.5|105777.5|34
1726557380000|2024-09-17 07:16:20|105805.3|105780.3|105806.5|105781.5|105807.3|105782.3|105802.3|105777.3|26
1726557390000|2024-09-17 07:16:30|105806.8|105781.8|105809.8|105784.8|105809.8|105784.8|105806.8|105781.8|15
1726557400000|2024-09-17 07:16:40|105811.7|105786.7|105820.8|105795.8|105822.1|105797.1|105811.7|105786.7|28
1726557410000|2024-09-17 07:16:50|105822.1|105797.1|105832.2|105807.2|105842.2|105817.2|105821.3|105796.3|42
1726557420000|2024-09-17 07:17:00|105832|105807|105826.5|105801.5|105832.6|105807.6|105824.9|105799.9|29
1726557430000|2024-09-17 07:17:10|105826.3|105801.3|105826.6|105801.6|105827.1|105802.1|105826.1|105801.1|14
1726557440000|2024-09-17 07:17:20|105826.8|105801.8|105835.5|105810.5|105836.8|105811.8|105826.8|105801.8|13
1726557450000|2024-09-17 07:17:30|105835.4|105810.4|105833.5|105808.5|105836|105811|105833.5|105808.5|13
1726557460000|2024-09-17 07:17:40|105834|105809|105832.3|105807.3|105834.1|105809.1|105829.4|105804.4|27
1726557470000|2024-09-17 07:17:50|105832.5|105807.5|105831.4|105806.4|105832.6|105807.6|105831.4|105806.4|5
1726557480000|2024-09-17 07:18:00|105831.3|105806.3|105821.4|105796.4|105831.5|105806.5|105821.4|105796.4|23
1726557490000|2024-09-17 07:18:10|105821.2|105796.2|105810.4|105785.4|105822.4|105797.4|105810.4|105785.4|31
1726557500000|2024-09-17 07:18:20|105810.5|105785.5|105809.7|105784.7|105811.4|105786.4|105809.4|105784.4|18
1726557510000|2024-09-17 07:18:30|105810.5|105785.5|105794.7|105769.7|105810.6|105785.6|105788|105763|32
1726557520000|2024-09-17 07:18:40|105794.3|105769.3|105787.9|105762.9|105795.2|105770.2|105786.8|105761.8|11
1726557530000|2024-09-17 07:18:50|105788.4|105763.4|105789.2|105764.2|105791.1|105766.1|105786.5|105761.5|27
1726557540000|2024-09-17 07:19:00|105789.4|105764.4|105780.8|105755.8|105789.4|105764.4|105780.3|105755.3|16
1726557550000|2024-09-17 07:19:10|105781.2|105756.2|105788.6|105763.6|105789|105764|105781.2|105756.2|32
1726557560000|2024-09-17 07:19:20|105788.7|105763.7|105786.9|105761.9|105788.7|105763.7|105786.7|105761.7|18
1726557570000|2024-09-17 07:19:30|105787|105762|105785.8|105760.8|105789.1|105764.1|105785.8|105760.8|26
1726557580000|2024-09-17 07:19:40|105785.7|105760.7|105790.2|105765.2|105791.5|105766.5|105785.7|105760.7|26
1726557590000|2024-09-17 07:19:50|105790.3|105765.3|105785.8|105760.8|105790.3|105765.3|105785.5|105760.5|28
1726557600000|2024-09-17 07:20:00|105786.1|105761.1|105777.4|105752.4|105786.1|105761.1|105777.1|105752.1|27
1726557610000|2024-09-17 07:20:10|105777.3|105752.3|105779.1|105754.1|105780.4|105755.4|105777.3|105752.3|32
1726557620000|2024-09-17 07:20:20|105779.6|105754.6|105778|105753|105780.4|105755.4|105776.6|105751.6|34
1726557630000|2024-09-17 07:20:30|105777.6|105752.6|105780.3|105755.3|105780.3|105755.3|105777.6|105752.6|17
1726557640000|2024-09-17 07:20:40|105780.5|105755.5|105780.6|105755.6|105783.1|105758.1|105779.1|105754.1|27
1726557650000|2024-09-17 07:20:50|105780.7|105755.7|105782.2|105757.2|105782.4|105757.4|105780.4|105755.4|22
1726557660000|2024-09-17 07:21:00|105781.9|105756.9|105779.5|105754.5|105781.9|105756.9|105777|105752|18
1726557670000|2024-09-17 07:21:10|105779.8|105754.8|105793.6|105768.6|105798.2|105773.2|105779.2|105754.2|31
1726557680000|2024-09-17 07:21:20|105794|105769|105792.6|105767.6|105795.4|105770.4|105789.3|105764.3|28
1726557690000|2024-09-17 07:21:30|105791.1|105766.1|105781|105756|105791.1|105766.1|105780.6|105755.6|27
1726557700000|2024-09-17 07:21:40|105781.1|105756.1|105776.3|105751.3|105782.2|105757.2|105775.6|105750.6|22
1726557710000|2024-09-17 07:21:50|105776.8|105751.8|105757.5|105732.5|105776.8|105751.8|105757.5|105732.5|28
1726557720000|2024-09-17 07:22:00|105756.9|105731.9|105749|105724|105757.4|105732.4|105747.4|105722.4|22
1726557730000|2024-09-17 07:22:10|105748.4|105723.4|105750.7|105725.7|105750.7|105725.7|105747|105722|20
1726557740000|2024-09-17 07:22:20|105750.4|105725.4|105750.3|105725.3|105750.8|105725.8|105747.3|105722.3|20
1726557750000|2024-09-17 07:22:30|105750.2|105725.2|105752.1|105727.1|105752.1|105727.1|105749.1|105724.1|11
1726557760000|2024-09-17 07:22:40|105752.4|105727.4|105758.3|105733.3|105760.5|105735.5|105748.2|105723.2|19
1726557770000|2024-09-17 07:22:50|105758.1|105733.1|105756.9|105731.9|105758.1|105733.1|105751.8|105726.8|24
1726557780000|2024-09-17 07:23:00|105756.7|105731.7|105752.4|105727.4|105757.7|105732.7|105752.4|105727.4|41
1726557790000|2024-09-17 07:23:10|105752.8|105727.8|105751.4|105726.4|105752.9|105727.9|105750.5|105725.5|23
1726557800000|2024-09-17 07:23:20|105751.1|105726.1|105756.5|105731.5|105759|105734|105751.1|105726.1|19
1726557810000|2024-09-17 07:23:30|105756.1|105731.1|105747.2|105722.2|105756.2|105731.2|105747.1|105722.1|25
1726557820000|2024-09-17 07:23:40|105746.7|105721.7|105749.1|105724.1|105750.2|105725.2|105744.7|105719.7|27
1726557830000|2024-09-17 07:23:50|105749.7|105724.7|105746.8|105721.8|105749.7|105724.7|105746|105721|21
1726557840000|2024-09-17 07:24:00|105746.9|105721.9|105752.5|105727.5|105752.5|105727.5|105745|105720|21
1726557850000|2024-09-17 07:24:10|105752.1|105727.1|105750.2|105725.2|105755.5|105730.5|105749.2|105724.2|20
1726557860000|2024-09-17 07:24:20|105749.9|105724.9|105749.7|105724.7|105750.5|105725.5|105748.6|105723.6|21
1726557870000|2024-09-17 07:24:30|105749.8|105724.8|105749.6|105724.6|105750.1|105725.1|105749.1|105724.1|12
1726557880000|2024-09-17 07:24:40|105749.5|105724.5|105749.9|105724.9|105750.7|105725.7|105749.3|105724.3|16
1726557890000|2024-09-17 07:24:50|105750.2|105725.2|105751|105726|105751|105726|105749.8|105724.8|13
1726557900000|2024-09-17 07:25:00|105750.8|105725.8|105748.6|105723.6|105751.2|105726.2|105747.4|105722.4|21
1726557910000|2024-09-17 07:25:10|105749.2|105724.2|105749.8|105724.8|105754.6|105729.6|105748.6|105723.6|33
1726557920000|2024-09-17 07:25:20|105749.9|105724.9|105749.1|105724.1|105750.5|105725.5|105749|105724|8
1726557930000|2024-09-17 07:25:30|105749.2|105724.2|105749.1|105724.1|105750.2|105725.2|105749.1|105724.1|10
1726557940000|2024-09-17 07:25:40|105740.3|105715.3|105708.8|105683.8|105740.3|105715.3|105708.8|105683.8|30
1726557950000|2024-09-17 07:25:50|105708.6|105683.6|105714|105689|105714|105689|105708.6|105683.6|9
1726557960000|2024-09-17 07:26:00|105714.1|105689.1|105713.2|105688.2|105714.1|105689.1|105712.3|105687.3|15
1726557970000|2024-09-17 07:26:10|105713.6|105688.6|105724.3|105699.3|105724.3|105699.3|105713.2|105688.2|34
1726557980000|2024-09-17 07:26:20|105726.3|105701.3|105726.2|105701.2|105726.4|105701.4|105726.1|105701.1|7
1726557990000|2024-09-17 07:26:30|105726.1|105701.1|105725.2|105700.2|105727.8|105702.8|105725.2|105700.2|16
1726558000000|2024-09-17 07:26:40|105724.8|105699.8|105724.9|105699.9|105730.1|105705.1|105724.5|105699.5|27
1726558010000|2024-09-17 07:26:50|105724.7|105699.7|105725.3|105700.3|105725.4|105700.4|105720.5|105695.5|22
1726558020000|2024-09-17 07:27:00|105725.9|105700.9|105726.5|105701.5|105727.3|105702.3|105725.1|105700.1|35
1726558030000|2024-09-17 07:27:10|105726.6|105701.6|105728.5|105703.5|105728.7|105703.7|105724.8|105699.8|18
1726558040000|2024-09-17 07:27:20|105728.1|105703.1|105726.8|105701.8|105728.6|105703.6|105726.1|105701.1|13
1726558050000|2024-09-17 07:27:30|105726.6|105701.6|105721.8|105696.8|105726.8|105701.8|105721.2|105696.2|18
1726558060000|2024-09-17 07:27:40|105722.1|105697.1|105720.7|105695.7|105725.6|105700.6|105720.1|105695.1|23
1726558070000|2024-09-17 07:27:50|105721.2|105696.2|105718.4|105693.4|105721.2|105696.2|105718.3|105693.3|21
1726558080000|2024-09-17 07:28:00|105718.3|105693.3|105719.1|105694.1|105719.6|105694.6|105718.3|105693.3|14
1726558090000|2024-09-17 07:28:10|105719.2|105694.2|105716.9|105691.9|105719.3|105694.3|105716.7|105691.7|15
1726558100000|2024-09-17 07:28:20|105717|105692|105710.2|105685.2|105717.2|105692.2|105708.3|105683.3|25
1726558110000|2024-09-17 07:28:30|105710.6|105685.6|105710.3|105685.3|105710.8|105685.8|105710.3|105685.3|8
1726558120000|2024-09-17 07:28:40|105710|105685|105711.6|105686.6|105711.6|105686.6|105710|105685|15
1726558130000|2024-09-17 07:28:50|105711.3|105686.3|105700.1|105675.1|105711.4|105686.4|105699.9|105674.9|23
1726558140000|2024-09-17 07:29:00|105700.6|105675.6|105703.6|105678.6|105703.6|105678.6|105700.6|105675.6|15
1726558150000|2024-09-17 07:29:10|105704.2|105679.2|105714.4|105689.4|105714.7|105689.7|105704.2|105679.2|24
1726558160000|2024-09-17 07:29:20|105714.5|105689.5|105708.8|105683.8|105714.5|105689.5|105708.8|105683.8|20
1726558170000|2024-09-17 07:29:30|105708.9|105683.9|105707.6|105682.6|105709.5|105684.5|105707.6|105682.6|15
1726558180000|2024-09-17 07:29:40|105707.9|105682.9|105709.1|105684.1|105709.8|105684.8|105707.9|105682.9|10
1726558190000|2024-09-17 07:29:50|105708.8|105683.8|105718|105693|105719.8|105694.8|105708.8|105683.8|21
1726558200000|2024-09-17 07:30:00|105718.2|105693.2|105713.2|105688.2|105718.2|105693.2|105710.9|105685.9|27
1726558210000|2024-09-17 07:30:10|105713.1|105688.1|105713.2|105688.2|105713.4|105688.4|105712.7|105687.7|14
1726558220000|2024-09-17 07:30:20|105713.1|105688.1|105707.3|105682.3|105713.1|105688.1|105707.1|105682.1|27
1726558230000|2024-09-17 07:30:30|105707.5|105682.5|105697|105672|105707.5|105682.5|105693.3|105668.3|15
1726558240000|2024-09-17 07:30:40|105697.1|105672.1|105698.3|105673.3|105698.3|105673.3|105697.1|105672.1|5
1726558250000|2024-09-17 07:30:50|105698.2|105673.2|105688.1|105663.1|105698.2|105673.2|105684.5|105659.5|25
1726558260000|2024-09-17 07:31:00|105687.9|105662.9|105689.6|105664.6|105691.3|105666.3|105687.6|105662.6|17
1726558270000|2024-09-17 07:31:10|105689.4|105664.4|105702.9|105677.9|105703.8|105678.8|105688.2|105663.2|19
1726558280000|2024-09-17 07:31:20|105703.1|105678.1|105706|105681|105706|105681|105703.1|105678.1|22
1726558290000|2024-09-17 07:31:30|105706.1|105681.1|105704.8|105679.8|105708|105683|105704|105679|18
1726558300000|2024-09-17 07:31:40|105703.8|105678.8|105694.2|105669.2|105703.8|105678.8|105693.6|105668.6|19
1726558310000|2024-09-17 07:31:50|105694.5|105669.5|105700.6|105675.6|105701.4|105676.4|105694.5|105669.5|23
1726558320000|2024-09-17 07:32:00|105701.1|105676.1|105701.3|105676.3|105702.9|105677.9|105698.4|105673.4|25
1726558330000|2024-09-17 07:32:10|105701.2|105676.2|105701.2|105676.2|105701.7|105676.7|105701.2|105676.2|5
1726558340000|2024-09-17 07:32:20|105701.1|105676.1|105699.2|105674.2|105701.1|105676.1|105697.7|105672.7|13
1726558350000|2024-09-17 07:32:30|105699.6|105674.6|105699.2|105674.2|105699.6|105674.6|105699.1|105674.1|6
1726558360000|2024-09-17 07:32:40|105699.5|105674.5|105701.2|105676.2|105702.9|105677.9|105699.5|105674.5|21
1726558370000|2024-09-17 07:32:50|105701.3|105676.3|105700.6|105675.6|105701.3|105676.3|105698.3|105673.3|22
1726558380000|2024-09-17 07:33:00|105700.4|105675.4|105700.2|105675.2|105700.5|105675.5|105699.9|105674.9|7
1726558390000|2024-09-17 07:33:10|105700.1|105675.1|105699.7|105674.7|105700.4|105675.4|105698.7|105673.7|10
1726558400000|2024-09-17 07:33:20|105699.6|105674.6|105695|105670|105699.6|105674.6|105694.9|105669.9|20
1726558410000|2024-09-17 07:33:30|105695.3|105670.3|105697.1|105672.1|105700.8|105675.8|105695.1|105670.1|28
1726558420000|2024-09-17 07:33:40|105696.9|105671.9|105711.5|105686.5|105712.1|105687.1|105696.9|105671.9|25
1726558430000|2024-09-17 07:33:50|105711.4|105686.4|105707.3|105682.3|105711.7|105686.7|105707.3|105682.3|13
1726558440000|2024-09-17 07:34:00|105705.6|105680.6|105700.8|105675.8|105705.6|105680.6|105700.6|105675.6|19
1726558450000|2024-09-17 07:34:10|105700.4|105675.4|105700|105675|105700.4|105675.4|105699|105674|14
1726558460000|2024-09-17 07:34:20|105700.1|105675.1|105699.4|105674.4|105700.1|105675.1|105699.4|105674.4|4
1726558470000|2024-09-17 07:34:30|105699.2|105674.2|105697.9|105672.9|105700.6|105675.6|105697.8|105672.8|13
1726558480000|2024-09-17 07:34:40|105697.5|105672.5|105686.5|105661.5|105697.9|105672.9|105686|105661|12
1726558490000|2024-09-17 07:34:50|105685.9|105660.9|105679.5|105654.5|105685.9|105660.9|105679|105654|18
1726558500000|2024-09-17 07:35:00|105679.9|105654.9|105680.8|105655.8|105680.8|105655.8|105677.3|105652.3|29
1726558510000|2024-09-17 07:35:10|105681.2|105656.2|105682.6|105657.6|105682.7|105657.7|105678.7|105653.7|22
1726558520000|2024-09-17 07:35:20|105682.8|105657.8|105666.1|105641.1|105683.3|105658.3|105644.2|105619.2|36
1726558530000|2024-09-17 07:35:30|105666.6|105641.6|105671.7|105646.7|105676.9|105651.9|105666.6|105641.6|26
1726558540000|2024-09-17 07:35:40|105670.8|105645.8|105679.2|105654.2|105680.4|105655.4|105662.8|105637.8|30
1726558550000|2024-09-17 07:35:50|105679.1|105654.1|105678.6|105653.6|105679.2|105654.2|105677.6|105652.6|14
1726558560000|2024-09-17 07:36:00|105678.4|105653.4|105679.8|105654.8|105680.2|105655.2|105678.4|105653.4|8
1726558570000|2024-09-17 07:36:10|105679.6|105654.6|105677.5|105652.5|105680.5|105655.5|105677|105652|22
1726558580000|2024-09-17 07:36:20|105678.9|105653.9|105680.3|105655.3|105681|105656|105677.9|105652.9|16
1726558590000|2024-09-17 07:36:30|105680.1|105655.1|105678|105653|105680.3|105655.3|105676.2|105651.2|22
1726558600000|2024-09-17 07:36:40|105678.2|105653.2|105680.7|105655.7|105684.8|105659.8|105677.9|105652.9|33
1726558610000|2024-09-17 07:36:50|105681.1|105656.1|105681.8|105656.8|105681.9|105656.9|105680.6|105655.6|13
1726558620000|2024-09-17 07:37:00|105681.5|105656.5|105684.2|105659.2|105684.3|105659.3|105681|105656|15
1726558630000|2024-09-17 07:37:10|105684.3|105659.3|105683.1|105658.1|105685.4|105660.4|105679.5|105654.5|23
1726558640000|2024-09-17 07:37:20|105683.2|105658.2|105684.7|105659.7|105684.7|105659.7|105683.1|105658.1|8
1726558650000|2024-09-17 07:37:30|105684.6|105659.6|105745.3|105695.3|105745.4|105702.2|105684.1|105659.1|35
1726558660000|2024-09-17 07:37:40|105745.6|105695.6|105741.9|105716.9|105750.7|105722.2|105738.5|105695.6|23
1726558670000|2024-09-17 07:37:50|105741.6|105716.6|105754.1|105704.1|105754.1|105718.1|105736.3|105698.4|27
1726558680000|2024-09-17 07:38:00|105759.5|105709.5|105755|105705|105759.5|105709.5|105753.1|105703.1|24
1726558690000|2024-09-17 07:38:10|105755.1|105705.1|105747.5|105697.5|105756.8|105706.8|105747.5|105697.5|28
1726558700000|2024-09-17 07:38:20|105747.6|105697.6|105752|105702|105752|105702|105747.6|105697.6|17
1726558710000|2024-09-17 07:38:30|105750.8|105700.8|105759.7|105709.7|105765.5|105715.5|105748.3|105698.3|41
1726558720000|2024-09-17 07:38:40|105759.4|105709.4|105753.7|105703.7|105759.4|105709.4|105753.5|105703.5|22
1726558730000|2024-09-17 07:38:50|105754.3|105704.3|105752.3|105702.3|105756.9|105706.9|105752|105702|27
1726558740000|2024-09-17 07:39:00|105752.2|105702.2|105736.5|105711.5|105752.4|105711.5|105735.1|105694.4|19
1726558750000|2024-09-17 07:39:10|105736.8|105711.8|105730.8|105705.8|105736.8|105711.8|105730.8|105705.8|20
1726558760000|2024-09-17 07:39:20|105731.1|105706.1|105730.6|105705.6|105731.5|105706.5|105730.1|105705.1|12
1726558770000|2024-09-17 07:39:30|105730.5|105705.5|105748.2|105723.2|105748.3|105723.3|105729.3|105704.3|37
1726558780000|2024-09-17 07:39:40|105748.5|105723.5|105742.7|105717.7|105748.5|105723.5|105742.7|105717.7|17
1726558790000|2024-09-17 07:39:50|105742.5|105717.5|105730.5|105705.5|105742.5|105717.5|105730.3|105705.3|27
1726558800000|2024-09-17 07:40:00|105730.3|105705.3|105729.1|105704.1|105730.3|105705.3|105725.4|105700.4|28
1726558810000|2024-09-17 07:40:10|105729.2|105704.2|105701.5|105676.5|105729.6|105704.6|105701.5|105676.5|37
1726558820000|2024-09-17 07:40:20|105701.3|105676.3|105691.5|105666.5|105701.6|105676.6|105691.5|105666.5|35
1726558830000|2024-09-17 07:40:30|105691.1|105666.1|105686.1|105661.1|105691.5|105666.5|105686.1|105661.1|50
1726558840000|2024-09-17 07:40:40|105686.3|105661.3|105689.4|105664.4|105689.4|105664.4|105685.6|105660.6|24
1726558850000|2024-09-17 07:40:50|105689.6|105664.6|105685.2|105660.2|105689.6|105664.6|105685.2|105660.2|11
1726558860000|2024-09-17 07:41:00|105685.5|105660.5|105689.2|105664.2|105690.2|105665.2|105680|105655|21
1726558870000|2024-09-17 07:41:10|105688.6|105663.6|105693.2|105668.2|105693.8|105668.8|105686.2|105661.2|26
1726558880000|2024-09-17 07:41:20|105693|105668|105685.5|105660.5|105693|105668|105685.5|105660.5|24
1726558890000|2024-09-17 07:41:30|105684.5|105659.5|105685.2|105660.2|105685.4|105660.4|105683.8|105658.8|12
1726558900000|2024-09-17 07:41:40|105685.4|105660.4|105682.8|105657.8|105685.7|105660.7|105682.8|105657.8|20
1726558910000|2024-09-17 07:41:50|105681.7|105656.7|105663.7|105638.7|105681.7|105656.7|105661.2|105636.2|31
1726558920000|2024-09-17 07:42:00|105663.4|105638.4|105667.1|105642.1|105667.1|105642.1|105663.4|105638.4|13
1726558930000|2024-09-17 07:42:10|105668.2|105643.2|105673.2|105648.2|105673.2|105648.2|105665.7|105640.7|39
1726558940000|2024-09-17 07:42:20|105673.3|105648.3|105668.3|105643.3|105673.3|105648.3|105666.9|105641.9|19
1726558950000|2024-09-17 07:42:30|105668.2|105643.2|105657.5|105632.5|105668.2|105643.2|105657.5|105632.5|22
1726558960000|2024-09-17 07:42:40|105656.8|105631.8|105654.8|105629.8|105657|105632|105653|105628|33
1726558970000|2024-09-17 07:42:50|105654.4|105629.4|105654.3|105629.3|105654.9|105629.9|105653.9|105628.9|20
1726558980000|2024-09-17 07:43:00|105653.2|105628.2|105650.2|105625.2|105654.1|105629.1|105648.1|105623.1|23
1726558990000|2024-09-17 07:43:10|105649.5|105624.5|105646.7|105621.7|105649.5|105624.5|105645.6|105620.6|23
1726559000000|2024-09-17 07:43:20|105646.9|105621.9|105646.5|105621.5|105648.6|105623.6|105645.9|105620.9|12
1726559010000|2024-09-17 07:43:30|105646.6|105621.6|105637.1|105612.1|105646.6|105621.6|105637.1|105612.1|10
1726559020000|2024-09-17 07:43:40|105635.4|105610.4|105629.9|105604.9|105635.4|105610.4|105624.5|105599.5|24
1726559030000|2024-09-17 07:43:50|105629.5|105604.5|105623.1|105598.1|105629.8|105604.8|105623.1|105598.1|29
1726559040000|2024-09-17 07:44:00|105622.9|105597.9|105624.6|105599.6|105625.8|105600.8|105622.9|105597.9|12
1726559050000|2024-09-17 07:44:10|105624.4|105599.4|105625.7|105600.7|105626.9|105601.9|105624.3|105599.3|13
1726559060000|2024-09-17 07:44:20|105625.5|105600.5|105624.6|105599.6|105625.5|105600.5|105624.5|105599.5|7
1726559070000|2024-09-17 07:44:30|105625.4|105600.4|105657.3|105632.3|105661.3|105636.3|105625.4|105600.4|26
1726559080000|2024-09-17 07:44:40|105657|105632|105657.7|105632.7|105663.9|105638.9|105656.4|105631.4|25
1726559090000|2024-09-17 07:44:50|105657.5|105632.5|105653.8|105628.8|105658|105633|105653.1|105628.1|23
1726559100000|2024-09-17 07:45:00|105653.6|105628.6|105658.7|105633.7|105666.7|105641.7|105653.6|105628.6|32
1726559110000|2024-09-17 07:45:10|105658|105633|105656.5|105631.5|105658|105633|105654.1|105629.1|20
1726559120000|2024-09-17 07:45:20|105656.7|105631.7|105679.7|105654.7|105680.2|105655.2|105656.7|105631.7|36
1726559130000|2024-09-17 07:45:30|105679.4|105654.4|105677.5|105652.5|105679.4|105654.4|105677|105652|8
1726559140000|2024-09-17 07:45:40|105677.6|105652.6|105679.5|105654.5|105679.7|105654.7|105677.2|105652.2|10
1726559150000|2024-09-17 07:45:50|105679.7|105654.7|105680.5|105655.5|105680.5|105655.5|105679.7|105654.7|5
1726559160000|2024-09-17 07:46:00|105681.8|105656.8|105691.7|105666.7|105692.3|105667.3|105681.8|105656.8|24
1726559170000|2024-09-17 07:46:10|105691.8|105666.8|105687.3|105662.3|105691.8|105666.8|105683.8|105658.8|14
1726559180000|2024-09-17 07:46:20|105687.4|105662.4|105690.4|105665.4|105691.5|105666.5|105687.4|105662.4|19
1726559190000|2024-09-17 07:46:30|105690.3|105665.3|105690.9|105665.9|105691.2|105666.2|105690.3|105665.3|13
1726559200000|2024-09-17 07:46:40|105691.1|105666.1|105695.9|105670.9|105696.2|105671.2|105691.1|105666.1|29
1726559210000|2024-09-17 07:46:50|105695.5|105670.5|105697.3|105672.3|105697.7|105672.7|105695.5|105670.5|13
1726559220000|2024-09-17 07:47:00|105697.4|105672.4|105698|105673|105698|105673|105696.5|105671.5|11
1726559230000|2024-09-17 07:47:10|105698.5|105673.5|105719.6|105694.6|105737.1|105700.1|105698.5|105673.5|28
1726559240000|2024-09-17 07:47:20|105720.1|105695.1|105736.1|105686.1|105736.6|105695.1|105717.5|105676.7|31
1726559250000|2024-09-17 07:47:30|105735.6|105685.6|105742.9|105692.9|105743.5|105693.5|105735.6|105685.6|23
1726559260000|2024-09-17 07:47:40|105742.7|105692.7|105741|105691|105743.2|105693.2|105741|105691|9
1726559270000|2024-09-17 07:47:50|105740.8|105690.8|105741|105691|105741|105691|105740.1|105690.1|7
1726559280000|2024-09-17 07:48:00|105740.9|105690.9|105740.8|105690.8|105741.4|105691.4|105740.3|105690.3|9
1726559290000|2024-09-17 07:48:10|105736.7|105686.7|105741|105691|105741.5|105691.5|105736.1|105686.1|17
1726559300000|2024-09-17 07:48:20|105741.5|105691.5|105745.2|105695.2|105745.2|105695.2|105740.2|105690.2|14
1726559310000|2024-09-17 07:48:30|105745|105695|105744.4|105694.4|105748|105698|105742.8|105692.8|16
1726559320000|2024-09-17 07:48:40|105744.7|105694.7|105727.4|105677.4|105744.8|105694.8|105727.1|105677.1|16
1726559330000|2024-09-17 07:48:50|105727.2|105677.2|105726.9|105676.9|105727.2|105677.2|105724.4|105674.4|24
1726559340000|2024-09-17 07:49:00|105726.7|105676.7|105718.3|105668.3|105726.7|105676.7|105718.3|105668.3|25
1726559350000|2024-09-17 07:49:10|105718|105668|105709|105659|105718.9|105668.9|105708.7|105658.7|15
1726559360000|2024-09-17 07:49:20|105708.4|105658.4|105714.9|105689.9|105715|105690|105702|105652|24
1726559370000|2024-09-17 07:49:30|105714.7|105689.7|105716.1|105691.1|105718|105693|105714.4|105689.4|18
1726559380000|2024-09-17 07:49:40|105715.8|105690.8|105722.3|105697.3|105725.1|105700.1|105713.8|105688.8|22
1726559390000|2024-09-17 07:49:50|105722|105697|105714.9|105689.9|105722|105697|105714.9|105689.9|15
1726559400000|2024-09-17 07:50:00|105715.1|105690.1|105706.3|105681.3|105715.1|105690.1|105706.3|105681.3|21
1726559410000|2024-09-17 07:50:10|105706.4|105681.4|105709.7|105684.7|105714.3|105689.3|105706.4|105681.4|22
1726559420000|2024-09-17 07:50:20|105710|105685|105710.6|105685.6|105710.8|105685.8|105710|105685|8
1726559430000|2024-09-17 07:50:30|105709.2|105684.2|105687.3|105662.3|105709.2|105684.2|105685.8|105660.8|16
1726559440000|2024-09-17 07:50:40|105687.1|105662.1|105681.5|105656.5|105687.2|105662.2|105681.3|105656.3|20
1726559450000|2024-09-17 07:50:50|105681.2|105656.2|105678.9|105653.9|105681.2|105656.2|105678.7|105653.7|6
1726559460000|2024-09-17 07:51:00|105679.1|105654.1|105681.3|105656.3|105681.3|105656.3|105679.1|105654.1|15
1726559470000|2024-09-17 07:51:10|105681.2|105656.2|105696.5|105671.5|105696.5|105671.5|105680.8|105655.8|8
1726559480000|2024-09-17 07:51:20|105696.7|105671.7|105697.4|105672.4|105698.7|105673.7|105693.8|105668.8|23
1726559490000|2024-09-17 07:51:30|105697.7|105672.7|105695.2|105670.2|105698.4|105673.4|105694.4|105669.4|20
1726559500000|2024-09-17 07:51:40|105695|105670|105695.8|105670.8|105697.7|105672.7|105694.5|105669.5|18
1726559510000|2024-09-17 07:51:50|105694.1|105669.1|105688.2|105663.2|105694.1|105669.1|105688.2|105663.2|18
1726559520000|2024-09-17 07:52:00|105688.5|105663.5|105694.4|105669.4|105695.2|105670.2|105686.8|105661.8|28
1726559530000|2024-09-17 07:52:10|105691|105666|105695.8|105670.8|105696.1|105671.1|105690.3|105665.3|18
1726559540000|2024-09-17 07:52:20|105695.7|105670.7|105700.7|105675.7|105701.2|105676.2|105695.4|105670.4|19
1726559550000|2024-09-17 07:52:30|105700.3|105675.3|105699|105674|105700.9|105675.9|105698.6|105673.6|11
1726559560000|2024-09-17 07:52:40|105699.1|105674.1|105692.2|105667.2|105700.6|105675.6|105691.8|105666.8|25
1726559570000|2024-09-17 07:52:50|105692.1|105667.1|105698.4|105673.4|105698.8|105673.8|105691.6|105666.6|16
1726559580000|2024-09-17 07:53:00|105698.5|105673.5|105694.5|105669.5|105699.7|105674.7|105693.2|105668.2|20
1726559590000|2024-09-17 07:53:10|105694.8|105669.8|105697.6|105672.6|105699.9|105674.9|105694.8|105669.8|31
1726559600000|2024-09-17 07:53:20|105697.8|105672.8|105700.2|105675.2|105700.2|105675.2|105692.4|105667.4|45
1726559610000|2024-09-17 07:53:30|105700.3|105675.3|105702.9|105677.9|105703.4|105678.4|105700.3|105675.3|12
1726559620000|2024-09-17 07:53:40|105703.2|105678.2|105728.8|105703.8|105739.6|105714.6|105703.2|105678.2|22
1726559630000|2024-09-17 07:53:50|105730.2|105705.2|105739.1|105714.1|105740.5|105715.5|105730.2|105705.2|19
1726559640000|2024-09-17 07:54:00|105739|105714|105738.8|105713.8|105740.7|105715.7|105738.8|105713.8|7
1726559650000|2024-09-17 07:54:10|105738.4|105713.4|105732.9|105707.9|105738.9|105713.9|105732.2|105707.2|18
1726559660000|2024-09-17 07:54:20|105733|105708|105732.1|105707.1|105733.9|105708.9|105732.1|105707.1|11
1726559670000|2024-09-17 07:54:30|105731.9|105706.9|105722.3|105697.3|105732.2|105707.2|105722.3|105697.3|17
1726559680000|2024-09-17 07:54:40|105722|105697|105693|105668|105722.2|105697.2|105690.7|105665.7|23
1726559690000|2024-09-17 07:54:50|105693.2|105668.2|105685.3|105660.3|105699.6|105674.6|105685.2|105660.2|27
1726559700000|2024-09-17 07:55:00|105685.4|105660.4|105685.8|105660.8|105687.7|105662.7|105685|105660|14
1726559710000|2024-09-17 07:55:10|105685.5|105660.5|105684.6|105659.6|105686|105661|105683.6|105658.6|17
1726559720000|2024-09-17 07:55:20|105684.9|105659.9|105685.1|105660.1|105686.3|105661.3|105684.7|105659.7|12
1726559730000|2024-09-17 07:55:30|105684.8|105659.8|105680.9|105655.9|105684.8|105659.8|105678.3|105653.3|17
1726559740000|2024-09-17 07:55:40|105681|105656|105671.3|105646.3|105681|105656|105667.9|105642.9|38
1726559750000|2024-09-17 07:55:50|105672.4|105647.4|105678.6|105653.6|105678.7|105653.7|105672.4|105647.4|9
1726559760000|2024-09-17 07:56:00|105678.3|105653.3|105685.4|105660.4|105685.4|105660.4|105676|105651|18
1726559770000|2024-09-17 07:56:10|105685.5|105660.5|105685.4|105660.4|105688.4|105663.4|105685.4|105660.4|10
1726559780000|2024-09-17 07:56:20|105684.8|105659.8|105689.1|105664.1|105689.6|105664.6|105684.8|105659.8|18
1726559790000|2024-09-17 07:56:30|105689|105664|105691.4|105666.4|105695.8|105670.8|105688.4|105663.4|19
1726559800000|2024-09-17 07:56:40|105691.9|105666.9|105691.7|105666.7|105693|105668|105691.7|105666.7|8
1726559810000|2024-09-17 07:56:50|105692.3|105667.3|105693.3|105668.3|105693.3|105668.3|105692.3|105667.3|8
1726559820000|2024-09-17 07:57:00|105693.1|105668.1|105673.2|105648.2|105693.1|105668.1|105671.4|105646.4|34
1726559830000|2024-09-17 07:57:10|105673.3|105648.3|105655.1|105630.1|105673.3|105648.3|105654.3|105629.3|35
1726559840000|2024-09-17 07:57:20|105655.2|105630.2|105649.1|105624.1|105655.3|105630.3|105644|105619|24
1726559850000|2024-09-17 07:57:30|105646.4|105621.4|105642.4|105617.4|105652.5|105627.5|105642.2|105617.2|31
1726559860000|2024-09-17 07:57:40|105642|105617|105649.6|105624.6|105655|105630|105639.2|105614.2|30
1726559870000|2024-09-17 07:57:50|105650.3|105625.3|105649.2|105624.2|105652.6|105627.6|105646.5|105621.5|42
1726559880000|2024-09-17 07:58:00|105648.3|105623.3|105637.5|105612.5|105648.9|105623.9|105636.7|105611.7|54
1726559890000|2024-09-17 07:58:10|105637.1|105612.1|105632.4|105607.4|105638.8|105613.8|105631.2|105606.2|65
1726559900000|2024-09-17 07:58:20|105633.1|105608.1|105624.4|105599.4|105643.6|105618.6|105624.4|105599.4|36
1726559910000|2024-09-17 07:58:30|105626.4|105601.4|105626.9|105601.9|105628.2|105603.2|105598.5|105573.5|42
1726559920000|2024-09-17 07:58:40|105626.5|105601.5|105609.6|105584.6|105634.9|105605.6|105609.6|105579.1|36
1726559930000|2024-09-17 07:58:50|105609.2|105584.2|105616.3|105591.3|105616.7|105591.7|105607.9|105582.9|25
1726559940000|2024-09-17 07:59:00|105616|105591|105620.8|105595.8|105620.8|105595.8|105616|105591|26
1726559950000|2024-09-17 07:59:10|105621.2|105596.2|105614|105589|105623.3|105598.3|105613.9|105588.9|21
1726559960000|2024-09-17 07:59:20|105613.4|105588.4|105639.6|105614.6|105645.3|105620.3|105613.4|105588.4|49
1726559970000|2024-09-17 07:59:30|105639.9|105614.9|105627.2|105602.2|105640.7|105615.7|105622.2|105597.2|37
1726559980000|2024-09-17 07:59:40|105627.1|105602.1|105622.9|105597.9|105627.6|105602.6|105622.3|105597.3|34
1726559990000|2024-09-17 07:59:50|105622.7|105597.7|105634.4|105609.4|105637.5|105612.5|105621.6|105596.6|53
1726560000000|2024-09-17 08:00:00|105632.9|105607.9|105641.8|105616.8|105643.1|105618.1|105632.9|105607.9|30
1726560010000|2024-09-17 08:00:10|105641.6|105616.6|105632.5|105607.5|105642.6|105617.6|105632.5|105607.5|27
1726560020000|2024-09-17 08:00:20|105632.7|105607.7|105632.8|105607.8|105633.9|105608.9|105629|105604|16
1726560030000|2024-09-17 08:00:30|105633.1|105608.1|105639.5|105614.5|105640.4|105615.4|105631.8|105606.8|18
1726560040000|2024-09-17 08:00:40|105638.9|105613.9|105636.6|105611.6|105638.9|105613.9|105633.5|105608.5|18
1726560050000|2024-09-17 08:00:50|105636.8|105611.8|105633.8|105608.8|105638.9|105613.9|105633.8|105608.8|17
1726560060000|2024-09-17 08:01:00|105633.7|105608.7|105633.6|105608.6|105633.9|105608.9|105633.5|105608.5|13
1726560070000|2024-09-17 08:01:10|105633.5|105608.5|105635.1|105610.1|105635.7|105610.7|105633.5|105608.5|7
1726560080000|2024-09-17 08:01:20|105634.2|105609.2|105633.4|105608.4|105634.8|105609.8|105633.2|105608.2|10
1726560090000|2024-09-17 08:01:30|105633.1|105608.1|105634|105609|105634.2|105609.2|105632.9|105607.9|5
1726560100000|2024-09-17 08:01:40|105634.2|105609.2|105633.4|105608.4|105639|105614|105629.9|105604.9|22
1726560110000|2024-09-17 08:01:50|105633.3|105608.3|105641.7|105616.7|105642.3|105617.3|105633.3|105608.3|21
1726560120000|2024-09-17 08:02:00|105641.6|105616.6|105650.5|105625.5|105654.4|105629.4|105641.6|105616.6|23
1726560130000|2024-09-17 08:02:10|105648|105623|105647.9|105622.9|105648.8|105623.8|105647.6|105622.6|14
1726560140000|2024-09-17 08:02:20|105647.7|105622.7|105651.6|105626.6|105652.1|105627.1|105647.7|105622.7|11
1726560150000|2024-09-17 08:02:30|105651.4|105626.4|105646.7|105621.7|105656.1|105631.1|105646|105621|19
1726560160000|2024-09-17 08:02:40|105646.9|105621.9|105668.8|105643.8|105670.8|105645.8|105646.9|105621.9|14
1726560170000|2024-09-17 08:02:50|105668.3|105643.3|105661|105636|105668.3|105643.3|105660.5|105635.5|11
1726560180000|2024-09-17 08:03:00|105660.9|105635.9|105657|105632|105660.9|105635.9|105656.8|105631.8|16
1726560190000|2024-09-17 08:03:10|105657.1|105632.1|105656.8|105631.8|105657.1|105632.1|105655.8|105630.8|8
1726560200000|2024-09-17 08:03:20|105657.2|105632.2|105656.1|105631.1|105657.5|105632.5|105656|105631|9
1726560210000|2024-09-17 08:03:30|105656.7|105631.7|105656.5|105631.5|105656.7|105631.7|105656.5|105631.5|3
1726560220000|2024-09-17 08:03:40|105656.4|105631.4|105655.6|105630.6|105659.8|105634.8|105654.5|105629.5|13
1726560230000|2024-09-17 08:03:50|105656.1|105631.1|105655.3|105630.3|105656.1|105631.1|105655.2|105630.2|5
1726560240000|2024-09-17 08:04:00|105654.8|105629.8|105650|105625|105654.8|105629.8|105649.7|105624.7|17
1726560250000|2024-09-17 08:04:10|105650.3|105625.3|105651.2|105626.2|105651.2|105626.2|105650|105625|11
1726560260000|2024-09-17 08:04:20|105650.4|105625.4|105651.2|105626.2|105652.4|105627.4|105650.4|105625.4|13
1726560270000|2024-09-17 08:04:30|105651.5|105626.5|105647.2|105622.2|105652.4|105627.4|105646.4|105621.4|24
1726560280000|2024-09-17 08:04:40|105646.7|105621.7|105652.3|105627.3|105652.7|105627.7|105646.7|105621.7|12
1726560290000|2024-09-17 08:04:50|105651.5|105626.5|105657.6|105632.6|105657.6|105632.6|105651.5|105626.5|11
1726560300000|2024-09-17 08:05:00|105657|105632|105651.7|105626.7|105657.9|105632.9|105651.7|105626.7|23
1726560310000|2024-09-17 08:05:10|105652.5|105627.5|105653.2|105628.2|105653.9|105628.9|105652.2|105627.2|9
1726560320000|2024-09-17 08:05:20|105653.8|105628.8|105651.5|105626.5|105653.9|105628.9|105651.3|105626.3|15
1726560330000|2024-09-17 08:05:30|105651.8|105626.8|105660.5|105635.5|105660.5|105635.5|105651.8|105626.8|21
1726560340000|2024-09-17 08:05:40|105661|105636|105659.5|105634.5|105668.5|105643.5|105659.5|105634.5|29
1726560350000|2024-09-17 08:05:50|105659.8|105634.8|105661.8|105636.8|105663.6|105638.6|105659.8|105634.8|12
1726560360000|2024-09-17 08:06:00|105663.2|105638.2|105654.8|105629.8|105663.2|105638.2|105654.8|105629.8|17
1726560370000|2024-09-17 08:06:10|105655.9|105630.9|105655.5|105630.5|105655.9|105630.9|105654.8|105629.8|9
1726560380000|2024-09-17 08:06:20|105655.4|105630.4|105660.9|105635.9|105661.3|105636.3|105655.3|105630.3|13
1726560390000|2024-09-17 08:06:30|105661.3|105636.3|105668.1|105643.1|105669.9|105644.9|105660|105635|17
1726560400000|2024-09-17 08:06:40|105663.9|105638.9|105664.7|105639.7|105666.8|105641.8|105662.2|105637.2|22
1726560410000|2024-09-17 08:06:50|105664.2|105639.2|105671.9|105646.9|105672.9|105647.9|105663.9|105638.9|21
1726560420000|2024-09-17 08:07:00|105671.7|105646.7|105673.3|105648.3|105673.7|105648.7|105670.5|105645.5|14
1726560430000|2024-09-17 08:07:10|105673|105648|105677.3|105652.3|105677.3|105652.3|105672.6|105647.6|11
1726560440000|2024-09-17 08:07:20|105676.9|105651.9|105675.4|105650.4|105676.9|105651.9|105675.2|105650.2|14
1726560450000|2024-09-17 08:07:30|105675.2|105650.2|105676.7|105651.7|105677|105652|105675.2|105650.2|11
1726560460000|2024-09-17 08:07:40|105676.5|105651.5|105674.7|105649.7|105679.5|105654.5|105673.9|105648.9|20
1726560470000|2024-09-17 08:07:50|105674.9|105649.9|105674.1|105649.1|105674.9|105649.9|105674.1|105649.1|5
1726560480000|2024-09-17 08:08:00|105674.2|105649.2|105673.5|105648.5|105674.3|105649.3|105673.5|105648.5|12
1726560490000|2024-09-17 08:08:10|105673.4|105648.4|105671.6|105646.6|105673.4|105648.4|105671.6|105646.6|6
1726560500000|2024-09-17 08:08:20|105671.4|105646.4|105655.6|105630.6|105671.4|105646.4|105655.4|105630.4|25
1726560510000|2024-09-17 08:08:30|105656.2|105631.2|105656.9|105631.9|105657.1|105632.1|105655.7|105630.7|12
1726560520000|2024-09-17 08:08:40|105657.1|105632.1|105657.4|105632.4|105657.4|105632.4|105656.7|105631.7|7
1726560530000|2024-09-17 08:08:50|105657.5|105632.5|105661.1|105636.1|105664.1|105639.1|105655.4|105630.4|19
1726560540000|2024-09-17 08:09:00|105661.3|105636.3|105638.3|105613.3|105661.6|105636.6|105638.3|105613.3|22
1726560550000|2024-09-17 08:09:10|105637.4|105612.4|105637.8|105612.8|105637.9|105612.9|105636.2|105611.2|9
1726560560000|2024-09-17 08:09:20|105637.9|105612.9|105639.9|105614.9|105641.1|105616.1|105637.9|105612.9|11
1726560570000|2024-09-17 08:09:30|105640.2|105615.2|105640.9|105615.9|105640.9|105615.9|105639.9|105614.9|13
1726560580000|2024-09-17 08:09:40|105641|105616|105644.4|105619.4|105645.4|105620.4|105641|105616|14
1726560590000|2024-09-17 08:09:50|105644.6|105619.6|105644.6|105619.6|105644.6|105619.6|105644.4|105619.4|4
1726560600000|2024-09-17 08:10:00|105644.7|105619.7|105637.1|105612.1|105644.7|105619.7|105636.6|105611.6|13
1726560610000|2024-09-17 08:10:10|105636.8|105611.8|105633.9|105608.9|105637.4|105612.4|105633.4|105608.4|13
1726560620000|2024-09-17 08:10:20|105634.1|105609.1|105612.8|105587.8|105634.5|105609.5|105608.3|105583.3|37
1726560630000|2024-09-17 08:10:30|105612.4|105587.4|105620.8|105595.8|105620.8|105595.8|105612.4|105587.4|16
1726560640000|2024-09-17 08:10:40|105621.1|105596.1|105628.6|105603.6|105631.6|105606.6|105621.1|105596.1|28
1726560650000|2024-09-17 08:10:50|105628.4|105603.4|105624|105599|105628.4|105603.4|105623.9|105598.9|15
1726560660000|2024-09-17 08:11:00|105624.2|105599.2|105616.8|105591.8|105625|105600|105616.8|105591.8|25
1726560670000|2024-09-17 08:11:10|105616.6|105591.6|105616.4|105591.4|105617.7|105592.7|105614.2|105589.2|19
1726560680000|2024-09-17 08:11:20|105616.6|105591.6|105649.9|105624.9|105651.7|105626.7|105616.6|105591.6|22
1726560690000|2024-09-17 08:11:30|105650|105625|105643.2|105618.2|105650|105625|105643|105618|17
1726560700000|2024-09-17 08:11:40|105642|105617|105626|105601|105642|105617|105625.1|105600.1|37
1726560710000|2024-09-17 08:11:50|105625.6|105600.6|105626.5|105601.5|105627.2|105602.2|105623.6|105598.6|20
1726560720000|2024-09-17 08:12:00|105627|105602|105644.3|105619.3|105646.2|105621.2|105627|105602|30
1726560730000|2024-09-17 08:12:10|105645.1|105620.1|105641.6|105616.6|105650.2|105625.2|105640.4|105615.4|27
1726560740000|2024-09-17 08:12:20|105642|105617|105646.4|105621.4|105647.6|105622.6|105642|105617|37
1726560750000|2024-09-17 08:12:30|105646.1|105621.1|105654.2|105629.2|105659.7|105634.7|105645.3|105620.3|29
1726560760000|2024-09-17 08:12:40|105654.3|105629.3|105659.3|105634.3|105659.3|105634.3|105648.8|105623.8|22
1726560770000|2024-09-17 08:12:50|105659.2|105634.2|105666.1|105641.1|105666.9|105641.9|105657.8|105632.8|27
1726560780000|2024-09-17 08:13:00|105666.2|105641.2|105668.8|105618.8|105678.5|105642.5|105664.4|105618.8|32
1726560790000|2024-09-17 08:13:10|105669|105619|105663.5|105638.5|105676.9|105639.2|105663.5|105618.4|24
1726560800000|2024-09-17 08:13:20|105663.6|105638.6|105660|105635|105663.6|105638.6|105660|105635|16
1726560810000|2024-09-17 08:13:30|105659.8|105634.8|105655|105630|105659.8|105634.8|105654.7|105629.7|19
1726560820000|2024-09-17 08:13:40|105654.7|105629.7|105650.7|105625.7|105654.7|105629.7|105650.4|105625.4|15
1726560830000|2024-09-17 08:13:50|105650.8|105625.8|105643.1|105618.1|105650.8|105625.8|105639.7|105614.7|31
1726560840000|2024-09-17 08:14:00|105643.3|105618.3|105638.8|105613.8|105647.5|105622.5|105637.9|105612.9|27
1726560850000|2024-09-17 08:14:10|105638.7|105613.7|105640.2|105615.2|105640.2|105615.2|105638.7|105613.7|10
1726560860000|2024-09-17 08:14:20|105640.6|105615.6|105644.9|105619.9|105645.2|105620.2|105640.2|105615.2|15
1726560870000|2024-09-17 08:14:30|105644.3|105619.3|105629|105604|105644.3|105619.3|105629|105604|20
1726560880000|2024-09-17 08:14:40|105628.9|105603.9|105627.7|105602.7|105628.9|105603.9|105627.4|105602.4|17
1726560890000|2024-09-17 08:14:50|105627.5|105602.5|105626.9|105601.9|105627.6|105602.6|105626.9|105601.9|11
1726560900000|2024-09-17 08:15:00|105627.4|105602.4|105626.7|105601.7|105632.8|105607.8|105626.7|105601.7|32
1726560910000|2024-09-17 08:15:10|105626.9|105601.9|105626|105601|105626.9|105601.9|105626|105601|12
1726560920000|2024-09-17 08:15:20|105625.7|105600.7|105640.7|105615.7|105641.7|105616.7|105618.5|105593.5|27
1726560930000|2024-09-17 08:15:30|105640.2|105615.2|105634.7|105609.7|105640.6|105615.6|105634.7|105609.7|12
1726560940000|2024-09-17 08:15:40|105634.6|105609.6|105634.1|105609.1|105634.7|105609.7|105632.7|105607.7|8
1726560950000|2024-09-17 08:15:50|105633.7|105608.7|105633.6|105608.6|105634.6|105609.6|105633.6|105608.6|10
1726560960000|2024-09-17 08:16:00|105634.4|105609.4|105633.2|105608.2|105634.5|105609.5|105633.1|105608.1|11
1726560970000|2024-09-17 08:16:10|105632.5|105607.5|105634.3|105609.3|105636|105611|105632.5|105607.5|12
1726560980000|2024-09-17 08:16:20|105634|105609|105638.6|105613.6|105642|105617|105634|105609|23
1726560990000|2024-09-17 08:16:30|105638.4|105613.4|105638|105613|105638.8|105613.8|105630.1|105605.1|19
1726561000000|2024-09-17 08:16:40|105638.3|105613.3|105636.1|105611.1|105638.3|105613.3|105635.3|105610.3|11
1726561010000|2024-09-17 08:16:50|105636.3|105611.3|105638.7|105613.7|105638.7|105613.7|105636.3|105611.3|9
1726561020000|2024-09-17 08:17:00|105638.8|105613.8|105641.1|105616.1|105642.1|105617.1|105638.7|105613.7|9
1726561030000|2024-09-17 08:17:10|105641.2|105616.2|105643.9|105618.9|105644.3|105619.3|105641|105616|15
1726561040000|2024-09-17 08:17:20|105643.7|105618.7|105641.6|105616.6|105644|105619|105641|105616|10
1726561050000|2024-09-17 08:17:30|105641.2|105616.2|105644.4|105619.4|105644.4|105619.4|105641|105616|9
1726561060000|2024-09-17 08:17:40|105644.3|105619.3|105640.9|105615.9|105644.3|105619.3|105640.9|105615.9|7
1726561070000|2024-09-17 08:17:50|105641.5|105616.5|105633.9|105608.9|105641.5|105616.5|105633.9|105608.9|13
1726561080000|2024-09-17 08:18:00|105634.4|105609.4|105673.3|105623.3|105683.2|105638.6|105634.4|105609.4|30
1726561090000|2024-09-17 08:18:10|105674.1|105624.1|105677.5|105627.5|105677.5|105627.5|105672.2|105622.2|19
1726561100000|2024-09-17 08:18:20|105677.2|105627.2|105668.8|105618.8|105677.2|105627.2|105667.9|105617.9|17
1726561110000|2024-09-17 08:18:30|105669.2|105619.2|105695.9|105645.9|105695.9|105645.9|105669.2|105619.2|35
1726561120000|2024-09-17 08:18:40|105696.1|105646.1|105694.3|105644.3|105696.3|105646.3|105694.1|105644.1|12
1726561130000|2024-09-17 08:18:50|105700.5|105650.5|105697.9|105647.9|105706.1|105656.1|105697.9|105647.9|27
1726561140000|2024-09-17 08:19:00|105697.6|105647.6|105700|105650|105700.7|105650.7|105697|105647|15
1726561150000|2024-09-17 08:19:10|105699.9|105649.9|105698.8|105648.8|105699.9|105649.9|105697.8|105647.8|19
1726561160000|2024-09-17 08:19:20|105698.7|105648.7|105713.4|105663.4|105717.4|105667.4|105698.7|105648.7|33
1726561170000|2024-09-17 08:19:30|105713|105663|105710.8|105660.8|105713|105663|105709.4|105659.4|14
1726561180000|2024-09-17 08:19:40|105711.2|105661.2|105708.2|105658.2|105712.6|105662.6|105707.8|105657.8|17
1726561190000|2024-09-17 08:19:50|105708.3|105658.3|105702.1|105652.1|105708.5|105658.5|105701.3|105651.3|22
1726561200000|2024-09-17 08:20:00|105702.5|105652.5|105706.7|105656.7|105706.7|105656.7|105702.5|105652.5|20
1726561210000|2024-09-17 08:20:10|105706.1|105656.1|105709.4|105659.4|105710.4|105660.4|105705.9|105655.9|16
1726561220000|2024-09-17 08:20:20|105709.1|105659.1|105695.4|105645.4|105709.2|105659.2|105693.7|105643.7|27
1726561230000|2024-09-17 08:20:30|105695.1|105645.1|105694.7|105644.7|105695.6|105645.6|105694.7|105644.7|19
1726561240000|2024-09-17 08:20:40|105695|105645|105716.8|105666.8|105716.8|105666.8|105694.7|105644.7|32
1726561250000|2024-09-17 08:20:50|105716.6|105666.6|105719.6|105669.6|105719.6|105669.6|105716.1|105666.1|17
1726561260000|2024-09-17 08:21:00|105719.8|105669.8|105720.2|105670.2|105721.1|105671.1|105716.8|105666.8|17
1726561270000|2024-09-17 08:21:10|105720.3|105670.3|105721.9|105671.9|105721.9|105671.9|105718|105668|15
1726561280000|2024-09-17 08:21:20|105722.1|105672.1|105715.7|105665.7|105723.1|105673.1|105715.5|105665.5|22
1726561290000|2024-09-17 08:21:30|105715.9|105665.9|105706.7|105656.7|105715.9|105665.9|105703.6|105653.6|27
1726561300000|2024-09-17 08:21:40|105706.5|105656.5|105703.1|105653.1|105706.5|105656.5|105696.6|105646.6|24
1726561310000|2024-09-17 08:21:50|105702.9|105652.9|105700.3|105650.3|105707.3|105657.3|105700.3|105650.3|26
1726561320000|2024-09-17 08:22:00|105700.6|105650.6|105701.2|105651.2|105701.2|105651.2|105695.9|105645.9|33
1726561330000|2024-09-17 08:22:10|105700.9|105650.9|105703.4|105653.4|105703.6|105653.6|105700.9|105650.9|25
1726561340000|2024-09-17 08:22:20|105703.3|105653.3|105705.5|105655.5|105705.5|105655.5|105701.4|105651.4|19
1726561350000|2024-09-17 08:22:30|105705.2|105655.2|105704.5|105654.5|105706|105656|105704.1|105654.1|16
1726561360000|2024-09-17 08:22:40|105704.8|105654.8|105714.9|105664.9|105717.3|105667.3|105702.1|105652.1|31
1726561370000|2024-09-17 08:22:50|105714.4|105664.4|105713.9|105663.9|105714.6|105664.6|105710.3|105660.3|34
1726561380000|2024-09-17 08:23:00|105714.2|105664.2|105711.8|105661.8|105715.3|105665.3|105711.5|105661.5|20
1726561390000|2024-09-17 08:23:10|105711.7|105661.7|105714.5|105664.5|105714.8|105664.8|105711.3|105661.3|9
1726561400000|2024-09-17 08:23:20|105714.6|105664.6|105709|105659|105714.7|105664.7|105708.9|105658.9|15
1726561410000|2024-09-17 08:23:30|105708.6|105658.6|105708.2|105658.2|105715.3|105665.3|105702.6|105652.6|27
1726561420000|2024-09-17 08:23:40|105708|105658|105708.2|105658.2|105710.2|105660.2|105707|105657|21
1726561430000|2024-09-17 08:23:50|105708.3|105658.3|105706.2|105656.2|105709|105659|105705.7|105655.7|15
1726561440000|2024-09-17 08:24:00|105706.3|105656.3|105702.2|105652.2|105706.8|105656.8|105701.6|105651.6|19
1726561450000|2024-09-17 08:24:10|105702.5|105652.5|105710.1|105660.1|105713.5|105663.5|105702.2|105652.2|19
1726561460000|2024-09-17 08:24:20|105710|105660|105713.4|105663.4|105714.3|105664.3|105709.6|105659.6|15
1726561470000|2024-09-17 08:24:30|105713.3|105663.3|105713.4|105663.4|105716.1|105666.1|105707.4|105657.4|19
1726561480000|2024-09-17 08:24:40|105713.6|105663.6|105719.6|105669.6|105719.9|105669.9|105713.4|105663.4|19
1726561490000|2024-09-17 08:24:50|105719.2|105669.2|105717.2|105667.2|105719.2|105669.2|105716.7|105666.7|14
1726561500000|2024-09-17 08:25:00|105718.5|105668.5|105725.8|105675.8|105727.7|105677.7|105718.5|105668.5|18
1726561510000|2024-09-17 08:25:10|105725.3|105675.3|105733.5|105683.5|105733.5|105683.5|105724.3|105674.3|27
1726561520000|2024-09-17 08:25:20|105734.3|105684.3|105739.9|105689.9|105740.1|105690.1|105734.1|105684.1|20
1726561530000|2024-09-17 08:25:30|105740.2|105690.2|105740.6|105690.6|105741|105691|105740.2|105690.2|7
1726561540000|2024-09-17 08:25:40|105726.7|105701.7|105727.2|105702.2|105727.2|105702.2|105725.3|105700.3|15
1726561550000|2024-09-17 08:25:50|105727.4|105702.4|105728.6|105703.6|105729.1|105704.1|105727.4|105702.4|12
1726561560000|2024-09-17 08:26:00|105728|105703|105728.1|105703.1|105728.5|105703.5|105728|105703|5
1726561570000|2024-09-17 08:26:10|105728.5|105703.5|105745.6|105720.6|105745.6|105720.6|105728.5|105703.5|12
1726561580000|2024-09-17 08:26:20|105745.5|105720.5|105750.6|105725.6|105750.6|105725.6|105744.3|105719.3|29
1726561590000|2024-09-17 08:26:30|105750.3|105725.3|105749|105724|105751.6|105726.6|105749|105724|12
1726561600000|2024-09-17 08:26:40|105749.5|105724.5|105766|105741|105767.8|105742.8|105748.7|105723.7|28
1726561610000|2024-09-17 08:26:50|105766.1|105741.1|105765.8|105740.8|105766.5|105741.5|105764.3|105739.3|12
1726561620000|2024-09-17 08:27:00|105765.9|105740.9|105767|105742|105767|105742|105765.6|105740.6|6
1726561630000|2024-09-17 08:27:10|105766.8|105741.8|105772.5|105747.5|105773.1|105748.1|105766.8|105741.8|12
1726561640000|2024-09-17 08:27:20|105772.2|105747.2|105768.7|105743.7|105772.2|105747.2|105768.7|105743.7|13
1726561650000|2024-09-17 08:27:30|105769.3|105744.3|105771.9|105746.9|105771.9|105746.9|105768.2|105743.2|14
1726561660000|2024-09-17 08:27:40|105772.2|105747.2|105774.8|105749.8|105776.7|105751.7|105772.2|105747.2|11
1726561670000|2024-09-17 08:27:50|105774.9|105749.9|105771.7|105746.7|105775.8|105750.8|105771.5|105746.5|22
1726561680000|2024-09-17 08:28:00|105771.5|105746.5|105771.2|105746.2|105771.5|105746.5|105770.7|105745.7|19
1726561690000|2024-09-17 08:28:10|105771.5|105746.5|105773.7|105748.7|105773.7|105748.7|105771|105746|25
1726561700000|2024-09-17 08:28:20|105773.4|105748.4|105781.9|105756.9|105781.9|105756.9|105769.5|105744.5|36
1726561710000|2024-09-17 08:28:30|105783.6|105758.6|105784.3|105759.3|105785.1|105760.1|105781.8|105756.8|26
1726561720000|2024-09-17 08:28:40|105796.3|105746.3|105796.7|105746.7|105799.4|105749.4|105795.8|105745.8|17
1726561730000|2024-09-17 08:28:50|105796.3|105746.3|105785.1|105735.1|105796.3|105746.3|105784.7|105734.7|24
1726561740000|2024-09-17 08:29:00|105785.7|105735.7|105786.7|105736.7|105788.6|105738.6|105783.6|105733.6|20
1726561750000|2024-09-17 08:29:10|105786.8|105736.8|105788.6|105738.6|105790.4|105740.4|105786.8|105736.8|14
1726561760000|2024-09-17 08:29:20|105788.5|105738.5|105784.2|105734.2|105788.8|105738.8|105780|105730|34
1726561770000|2024-09-17 08:29:30|105784.3|105734.3|105786.6|105736.6|105787|105737|105783|105733|29
1726561780000|2024-09-17 08:29:40|105786.2|105736.2|105794|105744|105798.4|105748.4|105786.2|105736.2|31
1726561790000|2024-09-17 08:29:50|105794.2|105744.2|105778.1|105728.1|105794.9|105744.9|105777.6|105727.6|19
1726561800000|2024-09-17 08:30:00|105778.3|105728.3|105779.9|105729.9|105780.8|105730.8|105778.3|105728.3|21
1726561810000|2024-09-17 08:30:10|105779.6|105729.6|105768.5|105718.5|105779.6|105729.6|105768.3|105718.3|23
1726561820000|2024-09-17 08:30:20|105767.9|105717.9|105769.3|105719.3|105770.8|105720.8|105764.8|105714.8|17
1726561830000|2024-09-17 08:30:30|105769.2|105719.2|105768.4|105718.4|105770.3|105720.3|105768.4|105718.4|12
1726561840000|2024-09-17 08:30:40|105768|105718|105769.5|105719.5|105769.5|105719.5|105767.6|105717.6|9
1726561850000|2024-09-17 08:30:50|105768.9|105718.9|105760.4|105710.4|105768.9|105718.9|105760.4|105710.4|14
1726561860000|2024-09-17 08:31:00|105760.2|105710.2|105766.2|105716.2|105766.3|105716.3|105759.6|105709.6|13
1726561870000|2024-09-17 08:31:10|105766.3|105716.3|105768|105718|105768.2|105718.2|105766.3|105716.3|14
1726561880000|2024-09-17 08:31:20|105767.4|105717.4|105762.7|105712.7|105767.4|105717.4|105762.2|105712.2|11
1726561890000|2024-09-17 08:31:30|105763|105713|105766.3|105716.3|105766.4|105716.4|105762.9|105712.9|13
1726561900000|2024-09-17 08:31:40|105766.6|105716.6|105767.2|105717.2|105767.6|105717.6|105765.9|105715.9|9
1726561910000|2024-09-17 08:31:50|105767.5|105717.5|105776|105726|105776|105726|105767.5|105717.5|18
1726561920000|2024-09-17 08:32:00|105776.3|105726.3|105775.9|105725.9|105777.1|105727.1|105775.9|105725.9|10
1726561930000|2024-09-17 08:32:10|105776.2|105726.2|105770.8|105720.8|105776.2|105726.2|105770.8|105720.8|19
1726561940000|2024-09-17 08:32:20|105770.5|105720.5|105770.4|105720.4|105770.8|105720.8|105770.4|105720.4|11
1726561950000|2024-09-17 08:32:30|105770.5|105720.5|105774|105724|105774.8|105724.8|105770.5|105720.5|19
1726561960000|2024-09-17 08:32:40|105774.1|105724.1|105768.4|105718.4|105774.3|105724.3|105767.3|105717.3|25
1726561970000|2024-09-17 08:32:50|105767.7|105717.7|105756.4|105706.4|105768.1|105718.1|105756.4|105706.4|18
1726561980000|2024-09-17 08:33:00|105756.9|105706.9|105758|105708|105758.6|105708.6|105756.9|105706.9|10
1726561990000|2024-09-17 08:33:10|105758.3|105708.3|105745.9|105720.9|105758.3|105722.8|105745.9|105708.3|13
1726562000000|2024-09-17 08:33:20|105745.8|105720.8|105755.2|105705.2|105756.7|105720.8|105743.6|105705.2|10
1726562010000|2024-09-17 08:33:30|105756.3|105706.3|105760.1|105710.1|105760.1|105710.1|105752.9|105702.9|13
1726562020000|2024-09-17 08:33:40|105760.4|105710.4|105752.7|105702.7|105761.5|105711.5|105752.4|105702.4|17
1726562030000|2024-09-17 08:33:50|105752.3|105702.3|105754.9|105704.9|105755.1|105705.1|105751.9|105701.9|21
1726562040000|2024-09-17 08:34:00|105754.8|105704.8|105768.9|105718.9|105770.6|105720.6|105754.8|105704.8|18
1726562050000|2024-09-17 08:34:10|105769.2|105719.2|105766.8|105716.8|105769.2|105719.2|105765.4|105715.4|13
1726562060000|2024-09-17 08:34:20|105766.7|105716.7|105767.1|105717.1|105767.2|105717.2|105766.7|105716.7|6
1726562070000|2024-09-17 08:34:30|105764.8|105714.8|105764.2|105714.2|105767.1|105717.1|105764.2|105714.2|23
1726562080000|2024-09-17 08:34:40|105764.5|105714.5|105768.4|105718.4|105768.4|105718.4|105762.7|105712.7|14
1726562090000|2024-09-17 08:34:50|105767.8|105717.8|105768|105718|105768.4|105718.4|105766.3|105716.3|12
1726562100000|2024-09-17 08:35:00|105768.2|105718.2|105776.3|105726.3|105776.3|105726.3|105768.2|105718.2|14
1726562110000|2024-09-17 08:35:10|105776.5|105726.5|105776.9|105726.9|105777.2|105727.2|105775.9|105725.9|7
1726562120000|2024-09-17 08:35:20|105776|105726|105801.2|105751.2|105801.2|105751.2|105775.7|105725.7|29
1726562130000|2024-09-17 08:35:30|105801.1|105751.1|105800.9|105750.9|105802.1|105752.1|105800.7|105750.7|10
1726562140000|2024-09-17 08:35:40|105801.7|105751.7|105821.7|105771.7|105821.7|105771.7|105801.7|105751.7|25
1726562150000|2024-09-17 08:35:50|105821.5|105771.5|105819.2|105769.2|105823.8|105773.8|105819.1|105769.1|18
1726562160000|2024-09-17 08:36:00|105818.7|105768.7|105790.7|105740.7|105818.7|105768.7|105790.7|105740.7|34
1726562170000|2024-09-17 08:36:10|105789.6|105739.6|105801.8|105751.8|105801.8|105751.8|105788|105738|30
1726562180000|2024-09-17 08:36:20|105802.5|105752.5|105814.1|105764.1|105822.7|105772.7|105793.8|105743.8|47
1726562190000|2024-09-17 08:36:30|105813.5|105763.5|105803.9|105753.9|105814.2|105764.2|105803.9|105753.9|32
1726562200000|2024-09-17 08:36:40|105800.3|105750.3|105803.4|105753.4|105803.5|105753.5|105793.7|105743.7|41
1726562210000|2024-09-17 08:36:50|105802.9|105752.9|105794|105744|105802.9|105752.9|105793.8|105743.8|22
1726562220000|2024-09-17 08:37:00|105793.1|105743.1|105796.4|105746.4|105798.6|105748.6|105792.3|105742.3|25
1726562230000|2024-09-17 08:37:10|105796.6|105746.6|105801.4|105751.4|105809.1|105759.1|105793.5|105743.5|33
1726562240000|2024-09-17 08:37:20|105801.5|105751.5|105802.9|105752.9|105803|105753|105797.3|105747.3|22
1726562250000|2024-09-17 08:37:30|105802.8|105752.8|105796.4|105746.4|105803.3|105753.3|105796.4|105746.4|12
1726562260000|2024-09-17 08:37:40|105796.8|105746.8|105797.3|105747.3|105797.7|105747.7|105796.8|105746.8|9
1726562270000|2024-09-17 08:37:50|105797.6|105747.6|105799.3|105749.3|105799.3|105749.3|105797.6|105747.6|5
1726562280000|2024-09-17 08:38:00|105800.4|105750.4|105804.3|105754.3|105804.3|105754.3|105798.8|105748.8|12
1726562290000|2024-09-17 08:38:10|105804.6|105754.6|105806.8|105756.8|105808.1|105758.1|105804.6|105754.6|15
1726562300000|2024-09-17 08:38:20|105806.9|105756.9|105807.2|105757.2|105807.3|105757.3|105806.7|105756.7|9
1726562310000|2024-09-17 08:38:30|105807.4|105757.4|105803.6|105753.6|105807.4|105757.4|105803.6|105753.6|9
1726562320000|2024-09-17 08:38:40|105803.3|105753.3|105802.4|105752.4|105803.3|105753.3|105802.4|105752.4|11
1726562330000|2024-09-17 08:38:50|105802.5|105752.5|105800.8|105750.8|105802.5|105752.5|105798.7|105748.7|18
1726562340000|2024-09-17 08:39:00|105800.7|105750.7|105802.2|105752.2|105802.2|105752.2|105799.7|105749.7|13
1726562350000|2024-09-17 08:39:10|105802.6|105752.6|105800.7|105750.7|105802.6|105752.6|105799.6|105749.6|15
1726562360000|2024-09-17 08:39:20|105800.9|105750.9|105792.9|105742.9|105801.8|105751.8|105792.7|105742.7|30
1726562370000|2024-09-17 08:39:30|105793|105743|105789.5|105739.5|105793|105743|105789.2|105739.2|12
1726562380000|2024-09-17 08:39:40|105788.8|105738.8|105794.5|105744.5|105798.4|105748.4|105785.4|105735.4|17
1726562390000|2024-09-17 08:39:50|105794.2|105744.2|105794.6|105744.6|105795.5|105745.5|105787.1|105737.1|19
1726562400000|2024-09-17 08:40:00|105794.7|105744.7|105794.8|105744.8|105795.6|105745.6|105794.2|105744.2|15
1726562410000|2024-09-17 08:40:10|105794.5|105744.5|105780.8|105730.8|105795|105745|105780.8|105730.8|23
1726562420000|2024-09-17 08:40:20|105780.1|105730.1|105770|105720|105780.1|105730.1|105769.6|105719.6|16
1726562430000|2024-09-17 08:40:30|105770.6|105720.6|105771.7|105721.7|105773.1|105723.1|105770.6|105720.6|14
1726562440000|2024-09-17 08:40:40|105768.3|105718.3|105758|105708|105768.3|105718.3|105757.9|105707.9|26
1726562450000|2024-09-17 08:40:50|105757.8|105707.8|105758.4|105708.4|105759.4|105709.4|105757.3|105707.3|13
1726562460000|2024-09-17 08:41:00|105759|105709|105764.3|105714.3|105765.2|105715.2|105759|105709|11
1726562470000|2024-09-17 08:41:10|105773.3|105723.3|105770.1|105720.1|105773.3|105723.3|105770.1|105720.1|7
1726562480000|2024-09-17 08:41:20|105770.3|105720.3|105774.6|105724.6|105774.6|105724.6|105770.3|105720.3|5
1726562490000|2024-09-17 08:41:30|105775.2|105725.2|105773.9|105723.9|105775.3|105725.3|105773.9|105723.9|8
1726562500000|2024-09-17 08:41:40|105773.1|105723.1|105773.1|105723.1|105773.8|105723.8|105773.1|105723.1|3
1726562510000|2024-09-17 08:41:50|105773.8|105723.8|105765.1|105715.1|105773.8|105723.8|105765.1|105715.1|7
1726562520000|2024-09-17 08:42:00|105764.9|105714.9|105756.7|105706.7|105765|105715|105756.4|105706.4|13
1726562530000|2024-09-17 08:42:10|105756.9|105706.9|105759.7|105709.7|105760.2|105710.2|105756.9|105706.9|5
1726562540000|2024-09-17 08:42:20|105759.2|105709.2|105760.2|105710.2|105761.4|105711.4|105756.8|105706.8|20
1726562550000|2024-09-17 08:42:30|105760.1|105710.1|105756.6|105706.6|105760.1|105710.1|105756.5|105706.5|20
1726562560000|2024-09-17 08:42:40|105756.7|105706.7|105759.9|105709.9|105759.9|105709.9|105756.7|105706.7|6
1726562570000|2024-09-17 08:42:50|105760.2|105710.2|105762.1|105712.1|105765.8|105715.8|105760.2|105710.2|24
1726562580000|2024-09-17 08:43:00|105761.9|105711.9|105761.6|105711.6|105762.4|105712.4|105760.8|105710.8|11
1726562590000|2024-09-17 08:43:10|105761.7|105711.7|105771.5|105721.5|105771.6|105721.6|105761.6|105711.6|17
1726562600000|2024-09-17 08:43:20|105772|105722|105769.5|105744.5|105772.2|105746.9|105763.6|105722|18
1726562610000|2024-09-17 08:43:30|105769.8|105744.8|105768.2|105743.2|105770.5|105745.5|105767.3|105742.3|10
1726562620000|2024-09-17 08:43:40|105768|105743|105762.6|105737.6|105768|105743|105762.6|105737.6|9
1726562630000|2024-09-17 08:43:50|105762.9|105737.9|105762.9|105737.9|105762.9|105737.9|105762.9|105737.9|1
1726562640000|2024-09-17 08:44:00|105763.4|105738.4|105753.4|105728.4|105763.4|105738.4|105753.4|105728.4|19
1726562650000|2024-09-17 08:44:10|105753.7|105728.7|105752.6|105727.6|105753.7|105728.7|105752.6|105727.6|9
1726562660000|2024-09-17 08:44:20|105752.7|105727.7|105756|105731|105758.6|105733.6|105752.6|105727.6|16
1726562670000|2024-09-17 08:44:30|105755.4|105730.4|105753.3|105728.3|105758.4|105733.4|105752.7|105727.7|18
1726562680000|2024-09-17 08:44:40|105753|105728|105753.1|105728.1|105753.4|105728.4|105751.9|105726.9|16
1726562690000|2024-09-17 08:44:50|105753.4|105728.4|105752.9|105727.9|105753.5|105728.5|105752.9|105727.9|7
1726562700000|2024-09-17 08:45:00|105753.1|105728.1|105758|105733|105761.8|105736.8|105753.1|105728.1|15
1726562710000|2024-09-17 08:45:10|105758.4|105733.4|105764.1|105739.1|105764.1|105739.1|105758.4|105733.4|12
1726562720000|2024-09-17 08:45:20|105763.8|105738.8|105763.1|105738.1|105763.8|105738.8|105760.8|105735.8|16
1726562730000|2024-09-17 08:45:30|105763.9|105738.9|105790.6|105740.6|105790.8|105756.1|105763.9|105738.9|19
1726562740000|2024-09-17 08:45:40|105790.5|105740.5|105779.3|105729.3|105791|105741|105779|105729|21
1726562750000|2024-09-17 08:45:50|105779.4|105729.4|105784|105734|105784.5|105734.5|105776.1|105726.1|18
1726562760000|2024-09-17 08:46:00|105784.3|105734.3|105786|105736|105786|105736|105783.9|105733.9|10
1726562770000|2024-09-17 08:46:10|105785.6|105735.6|105784.7|105734.7|105785.7|105735.7|105784.2|105734.2|14
1726562780000|2024-09-17 08:46:20|105784.8|105734.8|105784.8|105734.8|105786.8|105736.8|105784.4|105734.4|19
1726562790000|2024-09-17 08:46:30|105784.1|105734.1|105777.3|105727.3|105784.1|105734.1|105777.3|105727.3|12
1726562800000|2024-09-17 08:46:40|105777.5|105727.5|105770.3|105720.3|105777.6|105727.6|105770|105720|10
1726562810000|2024-09-17 08:46:50|105771.1|105721.1|105800.3|105750.3|105803.9|105758.5|105771.1|105721.1|27
1726562820000|2024-09-17 08:47:00|105800.2|105750.2|105804.4|105754.4|105804.4|105754.4|105798.8|105748.8|24
1726562830000|2024-09-17 08:47:10|105803.9|105753.9|105805.9|105755.9|105805.9|105755.9|105801.5|105751.5|18
1726562840000|2024-09-17 08:47:20|105806.3|105756.3|105814.2|105764.2|105815.2|105765.2|105806.3|105756.3|23
1726562850000|2024-09-17 08:47:30|105813.3|105763.3|105815.7|105765.7|105815.7|105765.7|105812|105762|15
1726562860000|2024-09-17 08:47:40|105815.1|105765.1|105807.1|105757.1|105816.9|105766.9|105794.9|105744.9|28
1726562870000|2024-09-17 08:47:50|105807.6|105757.6|105820.4|105770.4|105820.4|105770.4|105807.6|105757.6|11
1726562880000|2024-09-17 08:48:00|105820.5|105770.5|105819.1|105769.1|105820.6|105770.6|105819.1|105769.1|18
1726562890000|2024-09-17 08:48:10|105819.4|105769.4|105820.3|105770.3|105820.9|105770.9|105818.9|105768.9|19
1726562900000|2024-09-17 08:48:20|105820.4|105770.4|105820.7|105770.7|105820.7|105770.7|105820.4|105770.4|3
1726562910000|2024-09-17 08:48:30|105820.8|105770.8|105821.4|105771.4|105821.6|105771.6|105820.7|105770.7|5
1726562920000|2024-09-17 08:48:40|105821.1|105771.1|105814|105764|105821.1|105771.1|105813|105763|22
1726562930000|2024-09-17 08:48:50|105813.7|105763.7|105813|105763|105814.1|105764.1|105813|105763|11
1726562940000|2024-09-17 08:49:00|105812.8|105762.8|105813.5|105763.5|105813.5|105763.5|105812.6|105762.6|7
1726562950000|2024-09-17 08:49:10|105813.4|105763.4|105804.2|105779.2|105816.6|105779.8|105804.2|105763.4|13
1726562960000|2024-09-17 08:49:20|105804.4|105779.4|105805.4|105780.4|105805.4|105780.4|105804|105779|10
1726562970000|2024-09-17 08:49:30|105805.1|105780.1|105809.6|105784.6|105809.6|105784.6|105804.1|105779.1|22
1726562980000|2024-09-17 08:49:40|105809.1|105784.1|105798.6|105773.6|105809.3|105784.3|105798.6|105773.6|22
1726562990000|2024-09-17 08:49:50|105798.9|105773.9|105803.3|105778.3|105803.7|105778.7|105798.6|105773.6|11
1726563000000|2024-09-17 08:50:00|105803.6|105778.6|105801.6|105776.6|105805|105780|105801.6|105776.6|15
1726563010000|2024-09-17 08:50:10|105802.3|105777.3|105761.7|105736.7|105802.3|105777.3|105758.5|105733.5|29
1726563020000|2024-09-17 08:50:20|105762|105737|105760.7|105735.7|105762|105737|105758.8|105733.8|12
1726563030000|2024-09-17 08:50:30|105760.9|105735.9|105768.4|105743.4|105768.6|105743.6|105760.8|105735.8|11
1726563040000|2024-09-17 08:50:40|105768.1|105743.1|105768.6|105743.6|105768.7|105743.7|105768.1|105743.1|9
1726563050000|2024-09-17 08:50:50|105768.1|105743.1|105767.8|105742.8|105768.9|105743.9|105766.9|105741.9|6
1726563060000|2024-09-17 08:51:00|105767.7|105742.7|105768.9|105743.9|105769.8|105744.8|105761.2|105736.2|23
1726563070000|2024-09-17 08:51:10|105768.8|105743.8|105771.1|105746.1|105771.1|105746.1|105768.8|105743.8|8
1726563080000|2024-09-17 08:51:20|105771.4|105746.4|105769.1|105744.1|105771.4|105746.4|105769.1|105744.1|7
1726563090000|2024-09-17 08:51:30|105770.1|105745.1|105770.6|105745.6|105770.6|105745.6|105770.1|105745.1|4
1726563100000|2024-09-17 08:51:40|105770.8|105745.8|105768.4|105743.4|105771.1|105746.1|105768.4|105743.4|10
1726563110000|2024-09-17 08:51:50|105767.7|105742.7|105771.6|105746.6|105772.3|105747.3|105767.1|105742.1|13
1726563120000|2024-09-17 08:52:00|105771.8|105746.8|105772.8|105747.8|105786.7|105761.7|105771.8|105746.8|21
1726563130000|2024-09-17 08:52:10|105772.9|105747.9|105772.4|105747.4|105773.7|105748.7|105772.4|105747.4|11
1726563140000|2024-09-17 08:52:20|105772.1|105747.1|105762.1|105737.1|105772.1|105747.1|105761.6|105736.6|22
1726563150000|2024-09-17 08:52:30|105761.6|105736.6|105747.2|105722.2|105762.1|105737.1|105747.2|105722.2|31
1726563160000|2024-09-17 08:52:40|105745.7|105720.7|105735|105710|105745.7|105720.7|105734.7|105709.7|19
1726563170000|2024-09-17 08:52:50|105734.9|105709.9|105736.5|105711.5|105737.5|105712.5|105734|105709|8
1726563180000|2024-09-17 08:53:00|105737.1|105712.1|105745.8|105720.8|105745.9|105720.9|105737.1|105712.1|14
1726563190000|2024-09-17 08:53:10|105745.5|105720.5|105744.1|105719.1|105745.5|105720.5|105741.9|105716.9|14
1726563200000|2024-09-17 08:53:20|105744|105719|105726.6|105701.6|105744|105719|105726.6|105701.6|21
1726563210000|2024-09-17 08:53:30|105726.8|105701.8|105730.5|105705.5|105730.5|105705.5|105726.6|105701.6|8
1726563220000|2024-09-17 08:53:40|105730|105705|105738.3|105688.3|105738.9|105705|105726.4|105688.3|22
1726563230000|2024-09-17 08:53:50|105738.5|105688.5|105735.9|105685.9|105739.2|105689.2|105735.5|105685.5|15
1726563240000|2024-09-17 08:54:00|105736.1|105686.1|105740.6|105690.6|105743.5|105693.5|105736.1|105686.1|26
1726563250000|2024-09-17 08:54:10|105740.4|105690.4|105739.8|105689.8|105742.6|105692.6|105738.8|105688.8|22
1726563260000|2024-09-17 08:54:20|105739.5|105689.5|105735.1|105685.1|105739.8|105689.8|105735.1|105685.1|19
1726563270000|2024-09-17 08:54:30|105734.7|105684.7|105733.8|105683.8|105734.7|105684.7|105733.8|105683.8|9
1726563280000|2024-09-17 08:54:40|105733.5|105683.5|105728.9|105678.9|105733.7|105683.7|105728.7|105678.7|11
1726563290000|2024-09-17 08:54:50|105728.6|105678.6|105710.2|105685.2|105728.6|105686.6|105706.4|105673.9|26
1726563300000|2024-09-17 08:55:00|105708.4|105683.4|105713.1|105688.1|105716.4|105691.4|105706.7|105681.7|30
1726563310000|2024-09-17 08:55:10|105712.7|105687.7|105715.7|105690.7|105715.7|105690.7|105712.1|105687.1|13
1726563320000|2024-09-17 08:55:20|105716.2|105691.2|105728.3|105703.3|105728.3|105703.3|105715.9|105690.9|27
1726563330000|2024-09-17 08:55:30|105728|105703|105705.2|105680.2|105728.6|105703.6|105702.2|105677.2|38
1726563340000|2024-09-17 08:55:40|105704|105679|105700.2|105675.2|105704|105679|105699.4|105674.4|16
1726563350000|2024-09-17 08:55:50|105700.3|105675.3|105697.1|105672.1|105700.5|105675.5|105696.7|105671.7|23
1726563360000|2024-09-17 08:56:00|105697.4|105672.4|105698.8|105673.8|105699.1|105674.1|105693.7|105668.7|28
1726563370000|2024-09-17 08:56:10|105698.5|105673.5|105686.1|105661.1|105698.5|105673.5|105685.3|105660.3|17
1726563380000|2024-09-17 08:56:20|105686.4|105661.4|105687.1|105662.1|105687.6|105662.6|105686|105661|19
1726563390000|2024-09-17 08:56:30|105686.5|105661.5|105687.1|105662.1|105688|105663|105684|105659|19
1726563400000|2024-09-17 08:56:40|105687.4|105662.4|105677.9|105652.9|105687.8|105662.8|105677.9|105652.9|19
1726563410000|2024-09-17 08:56:50|105678.1|105653.1|105683.3|105658.3|105683.3|105658.3|105678.1|105653.1|30
1726563420000|2024-09-17 08:57:00|105683.1|105658.1|105684.8|105659.8|105685.3|105660.3|105683.1|105658.1|9
1726563430000|2024-09-17 08:57:10|105685.1|105660.1|105688.9|105663.9|105691.2|105666.2|105684.8|105659.8|20
1726563440000|2024-09-17 08:57:20|105689.2|105664.2|105695.1|105670.1|105695.6|105670.6|105688.5|105663.5|35
1726563450000|2024-09-17 08:57:30|105695.5|105670.5|105694.5|105669.5|105696.9|105671.9|105694.5|105669.5|9
1726563460000|2024-09-17 08:57:40|105694.6|105669.6|105684.7|105659.7|105694.6|105669.6|105684.7|105659.7|14
1726563470000|2024-09-17 08:57:50|105685.5|105660.5|105684.8|105659.8|105685.9|105660.9|105684.6|105659.6|11
1726563480000|2024-09-17 08:58:00|105684.9|105659.9|105685.3|105660.3|105685.3|105660.3|105683.9|105658.9|13
1726563490000|2024-09-17 08:58:10|105685.4|105660.4|105694.2|105644.2|105696|105660.4|105683.9|105643.7|24
1726563500000|2024-09-17 08:58:20|105693.9|105643.9|105693.4|105643.4|105695.1|105645.1|105692.7|105642.7|29
1726563510000|2024-09-17 08:58:30|105693.3|105643.3|105694.8|105644.8|105696.9|105646.9|105693.2|105643.2|24
1726563520000|2024-09-17 08:58:40|105694.6|105644.6|105692.5|105642.5|105694.8|105644.8|105691.4|105641.4|33
1726563530000|2024-09-17 08:58:50|105692.6|105642.6|105695.1|105645.1|105697|105647|105692.2|105642.2|29
1726563540000|2024-09-17 08:59:00|105695.5|105645.5|105693.6|105643.6|105695.7|105645.7|105690.6|105640.6|30
1726563550000|2024-09-17 08:59:10|105693.9|105643.9|105695.3|105645.3|105696|105646|105692.3|105642.3|20
1726563560000|2024-09-17 08:59:20|105694.6|105644.6|105685.2|105635.2|105697.2|105647.2|105685.2|105635.2|30
1726563570000|2024-09-17 08:59:30|105685|105635|105684.1|105634.1|105687|105637|105683.7|105633.7|42
1726563580000|2024-09-17 08:59:40|105678.6|105628.6|105688.6|105638.6|105689.3|105639.3|105678.6|105628.6|37
1726563590000|2024-09-17 08:59:50|105688.2|105638.2|105690.4|105640.4|105692.5|105642.5|105681.5|105631.5|52
1726563600000|2024-09-17 09:00:00|105687.3|105637.3|105733.7|105600.7|105752.8|105646.8|105672.9|105569|77
1726563610000|2024-09-17 09:00:10|105731.5|105599.8|105715.9|105665.9|105750.8|105668.1|105700.4|105599.8|76
1726563620000|2024-09-17 09:00:20|105715.4|105665.4|105718.3|105668.3|105725.2|105675.2|105712.8|105662.8|68
1726563630000|2024-09-17 09:00:30|105717.5|105667.5|105705.2|105655.2|105717.5|105667.5|105696.9|105646.9|51
1726563640000|2024-09-17 09:00:40|105704.2|105654.2|105710.5|105660.5|105710.8|105660.8|105702.5|105652.5|50
1726563650000|2024-09-17 09:00:50|105711.9|105661.9|105715.6|105665.6|105719.4|105669.4|105711.2|105661.2|44
1726563660000|2024-09-17 09:01:00|105715.5|105665.5|105731.2|105681.2|105731.2|105681.2|105714.1|105664.1|57
1726563670000|2024-09-17 09:01:10|105730|105680|105743.4|105693.4|105743.6|105693.6|105730|105680|57
1726563680000|2024-09-17 09:01:20|105743.2|105693.2|105745.6|105695.6|105748.4|105698.4|105741.5|105691.5|31
1726563690000|2024-09-17 09:01:30|105743.9|105693.9|105728.6|105678.6|105743.9|105693.9|105727.5|105677.5|21
1726563700000|2024-09-17 09:01:40|105732.3|105682.3|105730.3|105680.3|105738.8|105688.8|105730.3|105680.3|33
1726563710000|2024-09-17 09:01:50|105731.5|105681.5|105731.5|105681.5|105735.4|105685.4|105731.5|105681.5|23
1726563720000|2024-09-17 09:02:00|105731.3|105681.3|105728.7|105678.7|105731.3|105681.3|105728.7|105678.7|14
1726563730000|2024-09-17 09:02:10|105728.9|105678.9|105730.7|105680.7|105730.7|105680.7|105728.9|105678.9|19
1726563740000|2024-09-17 09:02:20|105731|105681|105740.4|105690.4|105740.4|105690.4|105731|105681|28
1726563750000|2024-09-17 09:02:30|105740.6|105690.6|105738.9|105688.9|105741.1|105691.1|105738.8|105688.8|9
1726563760000|2024-09-17 09:02:40|105738.8|105688.8|105723.4|105673.4|105738.9|105688.9|105721.9|105671.9|21
1726563770000|2024-09-17 09:02:50|105724.6|105674.6|105727|105677|105729.4|105679.4|105724.3|105674.3|20
1726563780000|2024-09-17 09:03:00|105726|105676|105752.3|105702.3|105783|105734.2|105725.6|105675.6|41
1726563790000|2024-09-17 09:03:10|105751.5|105701.5|105755.7|105705.7|105758.5|105708.5|105751.2|105701.2|20
1726563800000|2024-09-17 09:03:20|105755.6|105705.6|105760.4|105710.4|105760.4|105710.4|105754.3|105704.3|13
1726563810000|2024-09-17 09:03:30|105760.9|105710.9|105783|105733|105783.3|105733.3|105760.9|105710.9|18
1726563820000|2024-09-17 09:03:40|105783.3|105733.3|105783.9|105733.9|105783.9|105733.9|105781.9|105731.9|17
1726563830000|2024-09-17 09:03:50|105783.2|105733.2|105784.6|105734.6|105784.7|105734.7|105778|105728|16
1726563840000|2024-09-17 09:04:00|105784.1|105734.1|105788.6|105738.6|105788.6|105738.6|105784|105734|13
1726563850000|2024-09-17 09:04:10|105788.9|105738.9|105785.4|105735.4|105788.9|105738.9|105784.3|105734.3|19
1726563860000|2024-09-17 09:04:20|105785.7|105735.7|105784.8|105734.8|105787.9|105737.9|105784.8|105734.8|18
1726563870000|2024-09-17 09:04:30|105784.5|105734.5|105787.4|105737.4|105787.4|105737.4|105782.9|105732.9|13
1726563880000|2024-09-17 09:04:40|105787.7|105737.7|105772.7|105722.7|105787.7|105737.7|105772.2|105722.2|24
1726563890000|2024-09-17 09:04:50|105772.6|105722.6|105773.8|105723.8|105777.7|105727.7|105772.6|105722.6|22
1726563900000|2024-09-17 09:05:00|105773.6|105723.6|105753.8|105703.8|105773.8|105723.8|105751.1|105701.1|35
1726563910000|2024-09-17 09:05:10|105754.1|105704.1|105754.1|105704.1|105755.9|105705.9|105747.3|105697.3|18
1726563920000|2024-09-17 09:05:20|105754|105704|105742.9|105692.9|105754|105704|105742.9|105692.9|26
1726563930000|2024-09-17 09:05:30|105744.5|105694.5|105742.4|105692.4|105748.6|105698.6|105739.4|105689.4|31
1726563940000|2024-09-17 09:05:40|105742.6|105692.6|105742.7|105692.7|105745.8|105695.8|105741|105691|20
1726563950000|2024-09-17 09:05:50|105743.5|105693.5|105744.9|105694.9|105746.8|105696.8|105742.9|105692.9|22
1726563960000|2024-09-17 09:06:00|105744.8|105694.8|105743.1|105693.1|105749.9|105699.9|105743|105693|25
1726563970000|2024-09-17 09:06:10|105743.7|105693.7|105744.1|105694.1|105744.2|105694.2|105742.9|105692.9|14
1726563980000|2024-09-17 09:06:20|105743.9|105693.9|105754.2|105704.2|105762.3|105712.3|105743.1|105693.1|35
1726563990000|2024-09-17 09:06:30|105754|105704|105750.3|105700.3|105760.3|105710.3|105750.1|105700.1|24
1726564000000|2024-09-17 09:06:40|105753.7|105703.7|105750.9|105700.9|105755.4|105705.4|105750.9|105700.9|20
1726564010000|2024-09-17 09:06:50|105750.7|105700.7|105747.2|105697.2|105750.7|105700.7|105746.8|105696.8|15
1726564020000|2024-09-17 09:07:00|105747.4|105697.4|105745.2|105695.2|105754.1|105704.1|105744.5|105694.5|23
1726564030000|2024-09-17 09:07:10|105745.1|105695.1|105742.4|105692.4|105745.3|105695.3|105742.1|105692.1|15
1726564040000|2024-09-17 09:07:20|105742.6|105692.6|105745.6|105695.6|105745.6|105695.6|105742.6|105692.6|13
1726564050000|2024-09-17 09:07:30|105745.4|105695.4|105746.5|105696.5|105746.7|105696.7|105745.3|105695.3|11
1726564060000|2024-09-17 09:07:40|105747.8|105697.8|105741.5|105691.5|105748.4|105698.4|105741.5|105691.5|18
1726564070000|2024-09-17 09:07:50|105741.3|105691.3|105743.8|105693.8|105744.4|105694.4|105741|105691|10
1726564080000|2024-09-17 09:08:00|105743.9|105693.9|105740.1|105690.1|105744.3|105694.3|105740.1|105690.1|15
1726564090000|2024-09-17 09:08:10|105740.8|105690.8|105743|105693|105743|105693|105736.8|105686.8|18
1726564100000|2024-09-17 09:08:20|105743.2|105693.2|105743.4|105693.4|105744.4|105694.4|105742.8|105692.8|12
1726564110000|2024-09-17 09:08:30|105743.7|105693.7|105742.5|105692.5|105744.6|105694.6|105740.5|105690.5|22
1726564120000|2024-09-17 09:08:40|105742.2|105692.2|105742.6|105692.6|105742.7|105692.7|105737.8|105687.8|16
1726564130000|2024-09-17 09:08:50|105742.3|105692.3|105743.4|105693.4|105743.4|105693.4|105741.9|105691.9|10
1726564140000|2024-09-17 09:09:00|105740.6|105690.6|105738.2|105688.2|105746.4|105696.4|105737.3|105687.3|23
1726564150000|2024-09-17 09:09:10|105737.5|105687.5|105741.3|105691.3|105742.3|105692.3|105737.5|105687.5|9
1726564160000|2024-09-17 09:09:20|105741|105691|105740.4|105690.4|105741|105691|105739.9|105689.9|6
1726564170000|2024-09-17 09:09:30|105740.7|105690.7|105739.5|105689.5|105741.7|105691.7|105739.5|105689.5|9
1726564180000|2024-09-17 09:09:40|105739.2|105689.2|105741.7|105691.7|105741.8|105691.8|105737.6|105687.6|14
1726564190000|2024-09-17 09:09:50|105741.6|105691.6|105745.7|105695.7|105745.9|105695.9|105741.6|105691.6|12
1726564200000|2024-09-17 09:10:00|105745.9|105695.9|105748.1|105698.1|105748.6|105698.6|105743.9|105693.9|19
1726564210000|2024-09-17 09:10:10|105748.4|105698.4|105746.4|105696.4|105748.4|105698.4|105746.3|105696.3|13
1726564220000|2024-09-17 09:10:20|105745.9|105695.9|105736.7|105711.7|105745.9|105720.7|105736.7|105695|21
1726564230000|2024-09-17 09:10:30|105736.5|105711.5|105733.6|105708.6|105736.5|105711.5|105733|105708|9
1726564240000|2024-09-17 09:10:40|105734|105709|105732.9|105707.9|105735.3|105710.3|105732.9|105707.9|13
1726564250000|2024-09-17 09:10:50|105733|105708|105733|105708|105733|105708|105732.8|105707.8|4
1726564260000|2024-09-17 09:11:00|105733.2|105708.2|105733.5|105708.5|105733.5|105708.5|105733.2|105708.2|5
1726564270000|2024-09-17 09:11:10|105733.4|105708.4|105733.7|105708.7|105734.5|105709.5|105731.2|105706.2|16
1726564280000|2024-09-17 09:11:20|105733.5|105708.5|105732|105707|105733.7|105708.7|105729.9|105704.9|13
1726564290000|2024-09-17 09:11:30|105732.3|105707.3|105743.1|105693.1|105743.1|105708.1|105730.6|105693|12
1726564300000|2024-09-17 09:11:40|105742.7|105692.7|105746.8|105696.8|105746.8|105696.8|105742|105692|16
1726564310000|2024-09-17 09:11:50|105746.5|105696.5|105746.8|105696.8|105746.8|105696.8|105744.6|105694.6|15
1726564320000|2024-09-17 09:12:00|105747.5|105697.5|105750|105700|105752.1|105702.1|105747.5|105697.5|22
1726564330000|2024-09-17 09:12:10|105749.6|105699.6|105748.1|105698.1|105749.6|105699.6|105746.8|105696.8|12
1726564340000|2024-09-17 09:12:20|105747.9|105697.9|105748.5|105698.5|105748.5|105698.5|105746.9|105696.9|10
1726564350000|2024-09-17 09:12:30|105749.5|105699.5|105749.9|105699.9|105750.1|105700.1|105749.5|105699.5|6
1726564360000|2024-09-17 09:12:40|105749.5|105699.5|105750.6|105700.6|105751.4|105701.4|105749.3|105699.3|15
1726564370000|2024-09-17 09:12:50|105751.1|105701.1|105753.6|105703.6|105764.1|105714.1|105750.6|105700.6|33
1726564380000|2024-09-17 09:13:00|105753.4|105703.4|105767.8|105717.8|105775.6|105725.6|105749.7|105699.7|27
1726564390000|2024-09-17 09:13:10|105768.5|105718.5|105771.5|105721.5|105772.2|105722.2|105768.5|105718.5|12
1726564400000|2024-09-17 09:13:20|105772.1|105722.1|105778.9|105728.9|105778.9|105728.9|105772.1|105722.1|11
1726564410000|2024-09-17 09:13:30|105779.4|105729.4|105786.9|105736.9|105787.3|105737.3|105779.4|105729.4|15
1726564420000|2024-09-17 09:13:40|105789.4|105739.4|105792.5|105742.5|105792.5|105742.5|105784.1|105734.1|33
1726564430000|2024-09-17 09:13:50|105792.2|105742.2|105791.9|105741.9|105792.3|105742.3|105791|105741|14
1726564440000|2024-09-17 09:14:00|105791.7|105741.7|105788.2|105738.2|105791.7|105741.7|105785.9|105735.9|12
1726564450000|2024-09-17 09:14:10|105788.3|105738.3|105786.9|105736.9|105788.7|105738.7|105786.9|105736.9|13
1726564460000|2024-09-17 09:14:20|105786.2|105736.2|105786.7|105736.7|105786.7|105736.7|105786.2|105736.2|3
1726564470000|2024-09-17 09:14:30|105787|105737|105787.1|105737.1|105787.5|105737.5|105786.6|105736.6|8
1726564480000|2024-09-17 09:14:40|105786.8|105736.8|105788.3|105738.3|105788.3|105738.3|105786.4|105736.4|4
1726564490000|2024-09-17 09:14:50|105788.5|105738.5|105787.7|105737.7|105791.1|105741.1|105786.4|105736.4|17
1726564500000|2024-09-17 09:15:00|105787.8|105737.8|105790.4|105740.4|105790.8|105740.8|105787.8|105737.8|6
1726564510000|2024-09-17 09:15:10|105791.2|105741.2|105785.6|105735.6|105791.6|105741.6|105783.7|105733.7|16
1726564520000|2024-09-17 09:15:20|105785.8|105735.8|105789.5|105739.5|105789.5|105739.5|105785.8|105735.8|12
1726564530000|2024-09-17 09:15:30|105789.3|105739.3|105796.3|105746.3|105796.3|105746.3|105789|105739|24
1726564540000|2024-09-17 09:15:40|105795.7|105745.7|105791.4|105741.4|105798.9|105748.9|105790.8|105740.8|15
1726564550000|2024-09-17 09:15:50|105791.3|105741.3|105793.1|105743.1|105793.1|105743.1|105791.1|105741.1|10
1726564560000|2024-09-17 09:16:00|105793.6|105743.6|105794.6|105744.6|105797|105747|105793.6|105743.6|13
1726564570000|2024-09-17 09:16:10|105795.3|105745.3|105793.2|105743.2|105796.5|105746.5|105793.2|105743.2|8
1726564580000|2024-09-17 09:16:20|105793.5|105743.5|105801.5|105751.5|105803.5|105753.5|105793.4|105743.4|21
1726564590000|2024-09-17 09:16:30|105801.7|105751.7|105801.2|105751.2|105802|105752|105801.2|105751.2|9
1726564600000|2024-09-17 09:16:40|105801|105751|105800.1|105750.1|105801|105751|105800.1|105750.1|5
1726564610000|2024-09-17 09:16:50|105800.3|105750.3|105800|105750|105801.4|105751.4|105798.3|105748.3|23
1726564620000|2024-09-17 09:17:00|105800.2|105750.2|105798.6|105748.6|105800.2|105750.2|105798.6|105748.6|8
1726564630000|2024-09-17 09:17:10|105798.4|105748.4|105794|105744|105798.4|105748.4|105793.7|105743.7|7
1726564640000|2024-09-17 09:17:20|105793.7|105743.7|105793.4|105743.4|105793.7|105743.7|105793.4|105743.4|2
1726564650000|2024-09-17 09:17:30|105793.1|105743.1|105775.9|105725.9|105793.1|105743.1|105775.3|105725.3|27
1726564660000|2024-09-17 09:17:40|105775.3|105725.3|105780.5|105730.5|105780.5|105730.5|105775.3|105725.3|13
1726564670000|2024-09-17 09:17:50|105780.4|105730.4|105778.4|105728.4|105780.4|105730.4|105777.2|105727.2|10
1726564680000|2024-09-17 09:18:00|105778.5|105728.5|105779.6|105729.6|105780|105730|105778.5|105728.5|6
1726564690000|2024-09-17 09:18:10|105779.5|105729.5|105779.6|105729.6|105779.7|105729.7|105778.9|105728.9|10
1726564700000|2024-09-17 09:18:20|105779.9|105729.9|105781.6|105731.6|105781.6|105731.6|105779.9|105729.9|7
1726564710000|2024-09-17 09:18:30|105781.5|105731.5|105783|105733|105783.1|105733.1|105781.3|105731.3|11
1726564720000|2024-09-17 09:18:40|105783.1|105733.1|105792.3|105742.3|105792.5|105742.5|105777.4|105727.4|27
1726564730000|2024-09-17 09:18:50|105792.6|105742.6|105792.6|105742.6|105792.6|105742.6|105791.2|105741.2|12
1726564740000|2024-09-17 09:19:00|105792.3|105742.3|105797.1|105747.1|105798.7|105748.7|105791|105741|28
1726564750000|2024-09-17 09:19:10|105796.7|105746.7|105792.6|105742.6|105796.7|105746.7|105792.6|105742.6|11
1726564760000|2024-09-17 09:19:20|105792.2|105742.2|105791.1|105741.1|105792.2|105742.2|105790.8|105740.8|15
1726564770000|2024-09-17 09:19:30|105791|105741|105791.7|105741.7|105793.1|105743.1|105788.1|105738.1|23
1726564780000|2024-09-17 09:19:40|105792|105742|105784.9|105734.9|105792|105742|105783.6|105733.6|13
1726564790000|2024-09-17 09:19:50|105785|105735|105783.4|105733.4|105785.3|105735.3|105782.9|105732.9|15
1726564800000|2024-09-17 09:20:00|105783.2|105733.2|105783.2|105733.2|105784.2|105734.2|105782.8|105732.8|11
1726564810000|2024-09-17 09:20:10|105783|105733|105787.4|105737.4|105787.7|105737.7|105782.6|105732.6|12
1726564820000|2024-09-17 09:20:20|105787.1|105737.1|105772.2|105722.2|105787.3|105737.3|105771|105721|14
1726564830000|2024-09-17 09:20:30|105772.3|105722.3|105779.1|105729.1|105779.7|105729.7|105771.8|105721.8|20
1726564840000|2024-09-17 09:20:40|105779.3|105729.3|105785.2|105735.2|105785.4|105735.4|105779.3|105729.3|21
1726564850000|2024-09-17 09:20:50|105784.9|105734.9|105778.3|105728.3|105784.9|105734.9|105776.6|105726.6|18
1726564860000|2024-09-17 09:21:00|105778.7|105728.7|105780.8|105730.8|105781.6|105731.6|105778.7|105728.7|21
1726564870000|2024-09-17 09:21:10|105781.7|105731.7|105781.8|105731.8|105782.1|105732.1|105781.4|105731.4|7
1726564880000|2024-09-17 09:21:20|105781.4|105731.4|105779.7|105729.7|105781.4|105731.4|105778|105728|13
1726564890000|2024-09-17 09:21:30|105779.4|105729.4|105778.3|105728.3|105779.4|105729.4|105777.2|105727.2|16
1726564900000|2024-09-17 09:21:40|105778.4|105728.4|105782.3|105732.3|105782.3|105732.3|105778.4|105728.4|9
1726564910000|2024-09-17 09:21:50|105782.4|105732.4|105782.2|105732.2|105783|105733|105782.2|105732.2|6
1726564920000|2024-09-17 09:22:00|105778.6|105728.6|105782.1|105732.1|105782.1|105732.1|105777.7|105727.7|15
1726564930000|2024-09-17 09:22:10|105782.3|105732.3|105781.1|105731.1|105782.3|105732.3|105780.6|105730.6|11
1726564940000|2024-09-17 09:22:20|105781|105731|105781.9|105731.9|105782.9|105732.9|105781|105731|7
1726564950000|2024-09-17 09:22:30|105782.2|105732.2|105797.7|105747.7|105804.8|105754.8|105779.3|105729.3|24
1726564960000|2024-09-17 09:22:40|105797.9|105747.9|105802.3|105752.3|105802.3|105752.3|105797.9|105747.9|17
1726564970000|2024-09-17 09:22:50|105802.5|105752.5|105802.1|105752.1|105803|105753|105801.7|105751.7|10
1726564980000|2024-09-17 09:23:00|105802.4|105752.4|105801.4|105751.4|105804.6|105754.6|105801|105751|16
1726564990000|2024-09-17 09:23:10|105802|105752|105804.4|105754.4|105804.4|105754.4|105802|105752|8
1726565000000|2024-09-17 09:23:20|105804.6|105754.6|105804.9|105754.9|105804.9|105754.9|105804|105754|11
1726565010000|2024-09-17 09:23:30|105804.4|105754.4|105808.6|105758.6|105809.4|105759.4|105803.9|105753.9|23
1726565020000|2024-09-17 09:23:40|105808.3|105758.3|105809.8|105759.8|105810|105760|105807.4|105757.4|15
1726565030000|2024-09-17 09:23:50|105809.6|105759.6|105808.3|105758.3|105809.6|105759.6|105808.1|105758.1|8
1726565040000|2024-09-17 09:24:00|105808.2|105758.2|105807.9|105757.9|105811.4|105761.4|105807.9|105757.9|13
1726565050000|2024-09-17 09:24:10|105808.1|105758.1|105812.3|105762.3|105812.5|105762.5|105807.5|105757.5|10
1726565060000|2024-09-17 09:24:20|105812.4|105762.4|105812.5|105762.5|105813.5|105763.5|105812.4|105762.4|19
1726565070000|2024-09-17 09:24:30|105812.2|105762.2|105807.2|105757.2|105812.2|105762.2|105807.2|105757.2|12
1726565080000|2024-09-17 09:24:40|105807.1|105757.1|105805.9|105755.9|105807.3|105757.3|105805.9|105755.9|6
1726565090000|2024-09-17 09:24:50|105806.2|105756.2|105804.9|105754.9|105809.4|105759.4|105804.9|105754.9|11
1726565100000|2024-09-17 09:25:00|105804.7|105754.7|105802.4|105752.4|105804.7|105754.7|105801.6|105751.6|10
1726565110000|2024-09-17 09:25:10|105802.8|105752.8|105806.1|105756.1|105806.1|105756.1|105800.8|105750.8|17
1726565120000|2024-09-17 09:25:20|105806|105756|105797.7|105747.7|105806|105756|105796.3|105746.3|9
1726565130000|2024-09-17 09:25:30|105798|105748|105801|105751|105803.8|105753.8|105798|105748|19
1726565140000|2024-09-17 09:25:40|105801.8|105751.8|105799.6|105749.6|105802.2|105752.2|105799.4|105749.4|14
1726565150000|2024-09-17 09:25:50|105799.3|105749.3|105801.7|105751.7|105803.6|105753.6|105797.6|105747.6|21
1726565160000|2024-09-17 09:26:00|105801.8|105751.8|105797.3|105747.3|105803.8|105753.8|105795.7|105745.7|18
1726565170000|2024-09-17 09:26:10|105797.8|105747.8|105804.7|105754.7|105804.7|105754.7|105797.6|105747.6|18
1726565180000|2024-09-17 09:26:20|105804.3|105754.3|105805.1|105755.1|105805.5|105755.5|105803.2|105753.2|14
1726565190000|2024-09-17 09:26:30|105804.9|105754.9|105798.2|105748.2|105804.9|105754.9|105798.2|105748.2|22
1726565200000|2024-09-17 09:26:40|105798.1|105748.1|105798.8|105748.8|105798.8|105748.8|105797.7|105747.7|9
1726565210000|2024-09-17 09:26:50|105799|105749|105801.5|105751.5|105801.7|105751.7|105799|105749|9
1726565220000|2024-09-17 09:27:00|105801.2|105751.2|105801|105751|105801.7|105751.7|105801|105751|10
1726565230000|2024-09-17 09:27:10|105800.9|105750.9|105804.4|105754.4|105804.6|105754.6|105800.6|105750.6|11
1726565240000|2024-09-17 09:27:20|105805.1|105755.1|105814.9|105764.9|105814.9|105764.9|105805.1|105755.1|11
1726565250000|2024-09-17 09:27:30|105814.4|105764.4|105810.2|105760.2|105814.4|105764.4|105809.1|105759.1|20
1726565260000|2024-09-17 09:27:40|105810.3|105760.3|105809.8|105759.8|105810.6|105760.6|105809.5|105759.5|11
1726565270000|2024-09-17 09:27:50|105810.1|105760.1|105804.3|105754.3|105811.2|105761.2|105804.3|105754.3|14
1726565280000|2024-09-17 09:28:00|105804|105754|105805.7|105755.7|105806.2|105756.2|105804|105754|7
1726565290000|2024-09-17 09:28:10|105805.8|105755.8|105805.3|105755.3|105806.5|105756.5|105805.3|105755.3|18
1726565300000|2024-09-17 09:28:20|105805.7|105755.7|105805.8|105755.8|105806.2|105756.2|105805.3|105755.3|8
1726565310000|2024-09-17 09:28:30|105806.2|105756.2|105789|105764|105806.9|105764|105782.7|105755.4|28
1726565320000|2024-09-17 09:28:40|105788.5|105763.5|105783.2|105758.2|105790.4|105765.4|105782.6|105757.6|21
1726565330000|2024-09-17 09:28:50|105782.7|105757.7|105779.2|105754.2|105782.7|105757.7|105777.8|105752.8|13
1726565340000|2024-09-17 09:29:00|105779.6|105754.6|105789.7|105764.7|105789.7|105764.7|105779.6|105754.6|21
1726565350000|2024-09-17 09:29:10|105789.3|105764.3|105782.4|105757.4|105790.1|105765.1|105782|105757|29
1726565360000|2024-09-17 09:29:20|105782|105757|105786.7|105761.7|105786.7|105761.7|105781.5|105756.5|21
1726565370000|2024-09-17 09:29:30|105786.9|105761.9|105784.3|105759.3|105787.3|105762.3|105784.3|105759.3|18
1726565380000|2024-09-17 09:29:40|105784.1|105759.1|105783.9|105758.9|105784.6|105759.6|105783.9|105758.9|11
1726565390000|2024-09-17 09:29:50|105784|105759|105801.1|105751.1|105801.1|105759.1|105781|105745.6|21
1726565400000|2024-09-17 09:30:00|105800.5|105750.5|105802.6|105752.6|105806.6|105756.6|105800.5|105750.5|25
1726565410000|2024-09-17 09:30:10|105801.9|105751.9|105801.6|105751.6|105803.1|105753.1|105801.1|105751.1|18
1726565420000|2024-09-17 09:30:20|105801.8|105751.8|105807.2|105757.2|105810|105760|105801.8|105751.8|18
1726565430000|2024-09-17 09:30:30|105807|105757|105805.2|105755.2|105807|105757|105805.2|105755.2|7
1726565440000|2024-09-17 09:30:40|105805.5|105755.5|105805.8|105755.8|105806.3|105756.3|105805.5|105755.5|5
1726565450000|2024-09-17 09:30:50|105805.9|105755.9|105807.6|105757.6|105807.8|105757.8|105805.8|105755.8|9
1726565460000|2024-09-17 09:31:00|105807.8|105757.8|105813.5|105763.5|105813.6|105763.6|105807.8|105757.8|10
1726565470000|2024-09-17 09:31:10|105813.8|105763.8|105817.4|105767.4|105822.5|105772.5|105813.7|105763.7|19
1726565480000|2024-09-17 09:31:20|105817.2|105767.2|105817.9|105767.9|105819|105769|105813.2|105763.2|20
1726565490000|2024-09-17 09:31:30|105817.8|105767.8|105837.8|105787.8|105838.7|105788.7|105817.3|105767.3|14
1726565500000|2024-09-17 09:31:40|105838.6|105788.6|105844.1|105794.1|105844.8|105794.8|105837.8|105787.8|28
1726565510000|2024-09-17 09:31:50|105844|105794|105840.2|105790.2|105844|105794|105840.2|105790.2|16
1726565520000|2024-09-17 09:32:00|105840.4|105790.4|105835.3|105785.3|105840.4|105790.4|105833|105783|18
1726565530000|2024-09-17 09:32:10|105835.7|105785.7|105835.8|105785.8|105836.8|105786.8|105833.7|105783.7|18
1726565540000|2024-09-17 09:32:20|105835.7|105785.7|105837.7|105787.7|105837.7|105787.7|105835.3|105785.3|11
1726565550000|2024-09-17 09:32:30|105838.5|105788.5|105837.5|105787.5|105839|105789|105837.1|105787.1|17
1726565560000|2024-09-17 09:32:40|105837.8|105787.8|105842.4|105792.4|105842.7|105792.7|105837.8|105787.8|11
1726565570000|2024-09-17 09:32:50|105842.2|105792.2|105841.2|105791.2|105842.3|105792.3|105841.1|105791.1|9
1726565580000|2024-09-17 09:33:00|105841.7|105791.7|105872.5|105822.5|105873.7|105823.7|105841.7|105791.7|28
1726565590000|2024-09-17 09:33:10|105872.8|105822.8|105869.2|105819.2|105872.8|105822.8|105864.8|105814.8|24
1726565600000|2024-09-17 09:33:20|105870.3|105820.3|105868.3|105818.3|105870.9|105820.9|105866.7|105816.7|17
1726565610000|2024-09-17 09:33:30|105868.4|105818.4|105876.4|105826.4|105876.4|105826.4|105868.3|105818.3|14
1726565620000|2024-09-17 09:33:40|105876.3|105826.3|105876.7|105826.7|105876.9|105826.9|105874.6|105824.6|14
1726565630000|2024-09-17 09:33:50|105876.9|105826.9|105881.4|105831.4|105882.4|105832.4|105876.9|105826.9|9
1726565640000|2024-09-17 09:34:00|105881.2|105831.2|105881|105831|105882.2|105832.2|105881|105831|5
1726565650000|2024-09-17 09:34:10|105881.1|105831.1|105881.3|105831.3|105881.3|105831.3|105881.1|105831.1|2
1726565660000|2024-09-17 09:34:20|105881.7|105831.7|105903.5|105853.5|105904.5|105854.5|105881.7|105831.7|39
1726565670000|2024-09-17 09:34:30|105903.2|105853.2|105900.8|105850.8|105903.2|105853.2|105900.5|105850.5|22
1726565680000|2024-09-17 09:34:40|105899.9|105849.9|105900.1|105850.1|105907.8|105857.8|105899.9|105849.9|28
1726565690000|2024-09-17 09:34:50|105900.4|105850.4|105899.3|105849.3|105900.6|105850.6|105894.6|105844.6|25
1726565700000|2024-09-17 09:35:00|105899.1|105849.1|105899.6|105849.6|105899.6|105849.6|105898|105848|14
1726565710000|2024-09-17 09:35:10|105899.7|105849.7|105905.2|105855.2|105907.1|105857.1|105899.1|105849.1|21
1726565720000|2024-09-17 09:35:20|105905.6|105855.6|105907.6|105857.6|105907.6|105857.6|105905.6|105855.6|12
1726565730000|2024-09-17 09:35:30|105907.8|105857.8|105896.2|105846.2|105907.9|105857.9|105896.2|105846.2|18
1726565740000|2024-09-17 09:35:40|105895.9|105845.9|105897.6|105847.6|105899.9|105849.9|105895.9|105845.9|22
1726565750000|2024-09-17 09:35:50|105897.3|105847.3|105907.7|105857.7|105907.7|105857.7|105897.3|105847.3|21
1726565760000|2024-09-17 09:36:00|105908.1|105858.1|105907.5|105857.5|105908.1|105858.1|105907.4|105857.4|4
1726565770000|2024-09-17 09:36:10|105907.7|105857.7|105908.1|105858.1|105908.4|105858.4|105907.5|105857.5|14
1726565780000|2024-09-17 09:36:20|105908.4|105858.4|105907.4|105857.4|105909.3|105859.3|105907.3|105857.3|16
1726565790000|2024-09-17 09:36:30|105907.8|105857.8|105906.9|105856.9|105908.7|105858.7|105906.9|105856.9|9
1726565800000|2024-09-17 09:36:40|105906.6|105856.6|105904.6|105854.6|105906.6|105856.6|105904.4|105854.4|13
1726565810000|2024-09-17 09:36:50|105904.3|105854.3|105899|105849|105904.3|105854.3|105898.3|105848.3|13
1726565820000|2024-09-17 09:37:00|105898.8|105848.8|105900.2|105850.2|105900.2|105850.2|105898.4|105848.4|14
1726565830000|2024-09-17 09:37:10|105900.3|105850.3|105903.3|105853.3|105905.4|105855.4|105900.3|105850.3|10
1726565840000|2024-09-17 09:37:20|105901.1|105851.1|105907.4|105857.4|105907.5|105857.5|105900.8|105850.8|18
1726565850000|2024-09-17 09:37:30|105907|105857|105903.9|105853.9|105907.1|105857.1|105901.8|105851.8|14
1726565860000|2024-09-17 09:37:40|105903.6|105853.6|105898|105848|105906.9|105856.9|105896.1|105846.1|17
1726565870000|2024-09-17 09:37:50|105898.1|105848.1|105898.8|105848.8|105898.8|105848.8|105893.6|105843.6|16
1726565880000|2024-09-17 09:38:00|105898.5|105848.5|105895.3|105845.3|105898.8|105848.8|105895.3|105845.3|8
1726565890000|2024-09-17 09:38:10|105894.9|105844.9|105884|105834|105895.2|105845.2|105883.9|105833.9|14
1726565900000|2024-09-17 09:38:20|105884.3|105834.3|105886.6|105836.6|105886.6|105836.6|105884|105834|13
1726565910000|2024-09-17 09:38:30|105886.4|105836.4|105885|105835|105886.8|105836.8|105885|105835|13
1726565920000|2024-09-17 09:38:40|105884.6|105834.6|105884.7|105834.7|105884.7|105834.7|105884.4|105834.4|4
1726565930000|2024-09-17 09:38:50|105884.6|105834.6|105888.7|105838.7|105888.7|105838.7|105884.6|105834.6|6
1726565940000|2024-09-17 09:39:00|105888.2|105838.2|105881.4|105831.4|105888.2|105838.2|105877.4|105827.4|30
1726565950000|2024-09-17 09:39:10|105881.1|105831.1|105882.2|105832.2|105882.6|105832.6|105881.1|105831.1|8
1726565960000|2024-09-17 09:39:20|105881.9|105831.9|105883.4|105833.4|105883.4|105833.4|105880.7|105830.7|17
1726565970000|2024-09-17 09:39:30|105883.8|105833.8|105886.3|105836.3|105886.3|105836.3|105883.7|105833.7|13
1726565980000|2024-09-17 09:39:40|105885.8|105835.8|105888.3|105838.3|105889.5|105839.5|105885.8|105835.8|15
1726565990000|2024-09-17 09:39:50|105888.1|105838.1|105888.7|105838.7|105888.7|105838.7|105886.2|105836.2|9
1726566000000|2024-09-17 09:40:00|105889|105839|105891.5|105841.5|105891.5|105841.5|105889|105839|5
1726566010000|2024-09-17 09:40:10|105891.3|105841.3|105894.5|105844.5|105894.5|105844.5|105891.2|105841.2|18
1726566020000|2024-09-17 09:40:20|105894.6|105844.6|105896.7|105846.7|105896.7|105846.7|105894.1|105844.1|15
1726566030000|2024-09-17 09:40:30|105896.8|105846.8|105895.4|105845.4|105896.8|105846.8|105895|105845|11
1726566040000|2024-09-17 09:40:40|105895.2|105845.2|105890.9|105840.9|105897.8|105847.8|105890.5|105840.5|21
1726566050000|2024-09-17 09:40:50|105890.5|105840.5|105889.1|105839.1|105893.5|105843.5|105889|105839|13
1726566060000|2024-09-17 09:41:00|105888.3|105838.3|105888.7|105838.7|105888.8|105838.8|105887.9|105837.9|11
1726566070000|2024-09-17 09:41:10|105889|105839|105892.9|105842.9|105893.7|105843.7|105886.6|105836.6|19
1726566080000|2024-09-17 09:41:20|105893.2|105843.2|105896.9|105846.9|105897.1|105847.1|105893.1|105843.1|18
1726566090000|2024-09-17 09:41:30|105897.2|105847.2|105894.9|105844.9|105897.2|105847.2|105891.6|105841.6|15
1726566100000|2024-09-17 09:41:40|105895.9|105845.9|105897.2|105847.2|105898|105848|105895.9|105845.9|8
1726566110000|2024-09-17 09:41:50|105897.3|105847.3|105907|105857|105917.5|105867.5|105897.3|105847.3|25
1726566120000|2024-09-17 09:42:00|105907.2|105857.2|105910.4|105860.4|105911.3|105861.3|105906.3|105856.3|17
1726566130000|2024-09-17 09:42:10|105910|105860|105909.9|105859.9|105910.5|105860.5|105905.7|105855.7|11
1726566140000|2024-09-17 09:42:20|105909.6|105859.6|105914.8|105864.8|105914.8|105864.8|105907.5|105857.5|17
1726566150000|2024-09-17 09:42:30|105915.1|105865.1|105907.2|105857.2|105915.1|105865.1|105906.7|105856.7|16
1726566160000|2024-09-17 09:42:40|105907|105857|105912.7|105862.7|105912.7|105862.7|105907|105857|13
1726566170000|2024-09-17 09:42:50|105912.4|105862.4|105914.1|105864.1|105915.2|105865.2|105911.6|105861.6|19
1726566180000|2024-09-17 09:43:00|105914.2|105864.2|105916|105866|105916|105866|105913.9|105863.9|13
1726566190000|2024-09-17 09:43:10|105916.1|105866.1|105918.2|105868.2|105919.4|105869.4|105916.1|105866.1|14
1726566200000|2024-09-17 09:43:20|105918.4|105868.4|105919.2|105869.2|105919.2|105869.2|105918|105868|8
1726566210000|2024-09-17 09:43:30|105919.1|105869.1|105924.6|105874.6|105924.6|105874.6|105919.1|105869.1|8
1726566220000|2024-09-17 09:43:40|105924.9|105874.9|105927.2|105877.2|105927.3|105877.3|105924.9|105874.9|11
1726566230000|2024-09-17 09:43:50|105929.3|105879.3|105923.1|105873.1|105929.3|105879.3|105922.2|105872.2|10
1726566240000|2024-09-17 09:44:00|105923.2|105873.2|105925.5|105875.5|105926.2|105876.2|105923.2|105873.2|9
1726566250000|2024-09-17 09:44:10|105925.6|105875.6|105925.5|105875.5|105925.6|105875.6|105924.9|105874.9|8
1726566260000|2024-09-17 09:44:20|105925.3|105875.3|105924.6|105874.6|105925.4|105875.4|105924.3|105874.3|8
1726566270000|2024-09-17 09:44:30|105924.8|105874.8|105925|105875|105925|105875|105924.8|105874.8|2
1726566280000|2024-09-17 09:44:40|105924.8|105874.8|105925.1|105875.1|105925.1|105875.1|105924.8|105874.8|2
1726566290000|2024-09-17 09:44:50|105925.2|105875.2|105920.7|105870.7|105925.2|105875.2|105920.7|105870.7|13
1726566300000|2024-09-17 09:45:00|105920.8|105870.8|105922.9|105872.9|105923.6|105873.6|105920|105870|16
1726566310000|2024-09-17 09:45:10|105922.6|105872.6|105923.4|105873.4|105925.8|105875.8|105920.7|105870.7|16
1726566320000|2024-09-17 09:45:20|105923.3|105873.3|105924.8|105874.8|105924.8|105874.8|105923.1|105873.1|13
1726566330000|2024-09-17 09:45:30|105925|105875|105924.2|105874.2|105925|105875|105924.2|105874.2|9
1726566340000|2024-09-17 09:45:40|105921.9|105871.9|105923.5|105873.5|105923.5|105873.5|105921.5|105871.5|7
1726566350000|2024-09-17 09:45:50|105923.2|105873.2|105922.7|105872.7|105923.9|105873.9|105922.7|105872.7|13
1726566360000|2024-09-17 09:46:00|105923|105873|105919.6|105869.6|105923|105873|105919.4|105869.4|8
1726566370000|2024-09-17 09:46:10|105919.7|105869.7|105915.6|105865.6|105919.7|105869.7|105914.7|105864.7|13
1726566380000|2024-09-17 09:46:20|105915.4|105865.4|105914.8|105864.8|105915.8|105865.8|105914.5|105864.5|13
1726566390000|2024-09-17 09:46:30|105915.1|105865.1|105913.8|105863.8|105915.4|105865.4|105913.8|105863.8|9
1726566400000|2024-09-17 09:46:40|105913.6|105863.6|105913.8|105863.8|105913.9|105863.9|105912.7|105862.7|8
1726566410000|2024-09-17 09:46:50|105914.3|105864.3|105915.5|105865.5|105916.3|105866.3|105912.1|105862.1|22
1726566420000|2024-09-17 09:47:00|105915.4|105865.4|105911.6|105861.6|105915.5|105865.5|105911.6|105861.6|11
1726566430000|2024-09-17 09:47:10|105911.3|105861.3|105922.3|105872.3|105925.5|105875.5|105909|105859|23
1726566440000|2024-09-17 09:47:20|105922.5|105872.5|105922.1|105872.1|105922.7|105872.7|105921.8|105871.8|16
1726566450000|2024-09-17 09:47:30|105920.6|105870.6|105923.2|105873.2|105923.2|105873.2|105920.6|105870.6|8
1726566460000|2024-09-17 09:47:40|105922.7|105872.7|105923.2|105873.2|105923.9|105873.9|105922.7|105872.7|13
1726566470000|2024-09-17 09:47:50|105923.8|105873.8|105927.5|105877.5|105927.5|105877.5|105922.5|105872.5|12
1726566480000|2024-09-17 09:48:00|105929.4|105879.4|105929|105879|105929.8|105879.8|105929|105879|11
1726566490000|2024-09-17 09:48:10|105929.3|105879.3|105946.9|105896.9|105948.1|105898.1|105929.3|105879.3|16
1726566500000|2024-09-17 09:48:20|105947.4|105897.4|105947.4|105897.4|105948.1|105898.1|105947.4|105897.4|6
1726566510000|2024-09-17 09:48:30|105946.9|105896.9|105945.5|105895.5|105946.9|105896.9|105943.1|105893.1|11
1726566520000|2024-09-17 09:48:40|105945.4|105895.4|105951|105901|105951|105901|105945.4|105895.4|16
1726566530000|2024-09-17 09:48:50|105949|105899|105952.5|105902.5|105952.5|105902.5|105947.6|105897.6|27
1726566540000|2024-09-17 09:49:00|105952.1|105902.1|105952.9|105902.9|105955.3|105905.3|105951.8|105901.8|21
1726566550000|2024-09-17 09:49:10|105952.1|105902.1|105947.1|105897.1|105952.1|105902.1|105946.6|105896.6|17
1726566560000|2024-09-17 09:49:20|105946.8|105896.8|105951.7|105901.7|105951.7|105901.7|105946.8|105896.8|15
1726566570000|2024-09-17 09:49:30|105952|105902|105950.5|105900.5|105952.2|105902.2|105950.5|105900.5|10
1726566580000|2024-09-17 09:49:40|105950.4|105900.4|105950.6|105900.6|105950.9|105900.9|105950.3|105900.3|7
1726566590000|2024-09-17 09:49:50|105951.1|105901.1|105948.6|105898.6|105951.1|105901.1|105947.5|105897.5|11
1726566600000|2024-09-17 09:50:00|105948.3|105898.3|105954.3|105904.3|105954.3|105904.3|105947.7|105897.7|17
1726566610000|2024-09-17 09:50:10|105954.6|105904.6|105953.4|105903.4|105954.6|105904.6|105952.7|105902.7|16
1726566620000|2024-09-17 09:50:20|105953.2|105903.2|105949.8|105899.8|105954|105904|105949.3|105899.3|9
1726566630000|2024-09-17 09:50:30|105949.9|105899.9|105949.7|105899.7|105950|105900|105949.7|105899.7|4
1726566640000|2024-09-17 09:50:40|105949.6|105899.6|105938.2|105888.2|105949.7|105899.7|105937.6|105887.6|17
1726566650000|2024-09-17 09:50:50|105938|105888|105935.6|105885.6|105938|105888|105933.9|105883.9|9
1726566660000|2024-09-17 09:51:00|105935.4|105885.4|105939.4|105889.4|105939.9|105889.9|105935.4|105885.4|15
1726566670000|2024-09-17 09:51:10|105939.5|105889.5|105940.5|105890.5|105940.5|105890.5|105939.2|105889.2|7
1726566680000|2024-09-17 09:51:20|105940.7|105890.7|105940.7|105890.7|105942.7|105892.7|105940.7|105890.7|15
1726566690000|2024-09-17 09:51:30|105940.6|105890.6|105940.2|105890.2|105940.6|105890.6|105939.8|105889.8|5
1726566700000|2024-09-17 09:51:40|105939.9|105889.9|105936.5|105886.5|105939.9|105889.9|105936.5|105886.5|6
1726566710000|2024-09-17 09:51:50|105936.6|105886.6|105940|105890|105942.2|105892.2|105936.6|105886.6|14
1726566720000|2024-09-17 09:52:00|105939.7|105889.7|105932.2|105882.2|105944.1|105894.1|105927.9|105877.9|17
1726566730000|2024-09-17 09:52:10|105932.8|105882.8|105932.8|105882.8|105933|105883|105932.8|105882.8|3
1726566740000|2024-09-17 09:52:20|105933.1|105883.1|105946.1|105896.1|105946.1|105896.1|105933.1|105883.1|20
1726566750000|2024-09-17 09:52:30|105946.4|105896.4|105940.9|105890.9|105946.4|105896.4|105938.6|105888.6|23
1726566760000|2024-09-17 09:52:40|105942.6|105892.6|105942.4|105892.4|105942.6|105892.6|105941.5|105891.5|8
1726566770000|2024-09-17 09:52:50|105942.3|105892.3|105933.7|105883.7|105942.3|105892.3|105933.7|105883.7|15
1726566780000|2024-09-17 09:53:00|105934.3|105884.3|105934.5|105884.5|105937.9|105887.9|105930.6|105880.6|17
1726566790000|2024-09-17 09:53:10|105934.8|105884.8|105948.7|105898.7|105952.7|105902.7|105934.8|105884.8|19
1726566800000|2024-09-17 09:53:20|105947.8|105897.8|105949.4|105899.4|105951.4|105901.4|105947|105897|16
1726566810000|2024-09-17 09:53:30|105949.5|105899.5|105937.3|105887.3|105949.5|105899.5|105936.5|105886.5|26
1726566820000|2024-09-17 09:53:40|105937.4|105887.4|105937|105887|105937.4|105887.4|105936.3|105886.3|11
1726566830000|2024-09-17 09:53:50|105937.3|105887.3|105937.2|105887.2|105938|105888|105936.7|105886.7|16
1726566840000|2024-09-17 09:54:00|105937.1|105887.1|105937.1|105887.1|105937.3|105887.3|105935.4|105885.4|16
1726566850000|2024-09-17 09:54:10|105939.7|105889.7|105943.5|105893.5|105943.5|105893.5|105939.6|105889.6|13
1726566860000|2024-09-17 09:54:20|105943.1|105893.1|105938.8|105888.8|105943.8|105893.8|105938.8|105888.8|20
1726566870000|2024-09-17 09:54:30|105938.4|105888.4|105940.3|105890.3|105941.3|105891.3|105938|105888|20
1726566880000|2024-09-17 09:54:40|105940.1|105890.1|105932.2|105882.2|105940.1|105890.1|105930.8|105880.8|17
1726566890000|2024-09-17 09:54:50|105932.6|105882.6|105933.9|105883.9|105935.3|105885.3|105932.2|105882.2|12
1726566900000|2024-09-17 09:55:00|105934.1|105884.1|105932|105882|105935.9|105885.9|105931.3|105881.3|17
1726566910000|2024-09-17 09:55:10|105932.2|105882.2|105931.7|105881.7|105932.5|105882.5|105931.7|105881.7|8
1726566920000|2024-09-17 09:55:20|105931.9|105881.9|105927.4|105877.4|105931.9|105881.9|105927|105877|8
1726566930000|2024-09-17 09:55:30|105927.7|105877.7|105903.9|105878.9|105927.7|105880.5|105897.6|105866.4|26
1726566940000|2024-09-17 09:55:40|105904.1|105879.1|105916.5|105891.5|105920.1|105895.1|105904.1|105879.1|14
1726566950000|2024-09-17 09:55:50|105916.2|105891.2|105919.2|105894.2|105919.6|105894.6|105915|105890|11
1726566960000|2024-09-17 09:56:00|105919.6|105894.6|105924.4|105899.4|105928.8|105903.8|105919.6|105894.6|24
1726566970000|2024-09-17 09:56:10|105924.7|105899.7|105924.6|105899.6|105926.1|105901.1|105922.4|105897.4|19
1726566980000|2024-09-17 09:56:20|105925.1|105900.1|105918|105893|105925.1|105900.1|105918|105893|16
1726566990000|2024-09-17 09:56:30|105918.1|105893.1|105915.8|105890.8|105921|105896|105915.8|105890.8|12
1726567000000|2024-09-17 09:56:40|105916.3|105891.3|105914.8|105889.8|105916.5|105891.5|105914.2|105889.2|22
1726567010000|2024-09-17 09:56:50|105914.7|105889.7|105899.4|105874.4|105915.7|105890.7|105899|105874|21
1726567020000|2024-09-17 09:57:00|105899|105874|105912.3|105887.3|105913|105888|105895|105870|21
1726567030000|2024-09-17 09:57:10|105911.9|105886.9|105912.6|105887.6|105912.6|105887.6|105909.3|105884.3|10
1726567040000|2024-09-17 09:57:20|105913.1|105888.1|105907.1|105882.1|105914.1|105889.1|105907.1|105882.1|16
1726567050000|2024-09-17 09:57:30|105906.8|105881.8|105907.5|105882.5|105907.8|105882.8|105899.7|105874.7|16
1726567060000|2024-09-17 09:57:40|105907|105882|105904.2|105879.2|105907.5|105882.5|105904.2|105879.2|25
1726567070000|2024-09-17 09:57:50|105905|105880|105899.4|105874.4|105905|105880|105899.4|105874.4|14
1726567080000|2024-09-17 09:58:00|105899|105874|105898.4|105873.4|105899.3|105874.3|105897.9|105872.9|11
1726567090000|2024-09-17 09:58:10|105898.1|105873.1|105897.7|105872.7|105898.1|105873.1|105894.8|105869.8|14
1726567100000|2024-09-17 09:58:20|105897.5|105872.5|105891.7|105866.7|105897.5|105872.5|105891.7|105866.7|15
1726567110000|2024-09-17 09:58:30|105891.5|105866.5|105887.6|105862.6|105891.5|105866.5|105886.9|105861.9|15
1726567120000|2024-09-17 09:58:40|105889.8|105864.8|105888.6|105863.6|105890.5|105865.5|105886.7|105861.7|17
1726567130000|2024-09-17 09:58:50|105888.7|105863.7|105893.4|105868.4|105894.4|105869.4|105888.4|105863.4|18
1726567140000|2024-09-17 09:59:00|105895.6|105870.6|105893.8|105868.8|105900.2|105875.2|105893.8|105868.8|26
1726567150000|2024-09-17 09:59:10|105895.4|105870.4|105916.6|105891.6|105920.9|105895.9|105895.4|105870.4|28
1726567160000|2024-09-17 09:59:20|105916.4|105891.4|105906|105881|105916.4|105891.4|105906|105881|19
1726567170000|2024-09-17 09:59:30|105905.8|105880.8|105902.6|105877.6|105906|105881|105900|105875|19
1726567180000|2024-09-17 09:59:40|105903.4|105878.4|105913.6|105888.6|105913.6|105888.6|105902|105877|12
1726567190000|2024-09-17 09:59:50|105913.9|105888.9|105904.1|105879.1|105914.1|105889.1|105904.1|105879.1|30
1726567200000|2024-09-17 10:00:00|105904|105879|105896.6|105871.6|105908.2|105883.2|105895.8|105870.8|28
1726567210000|2024-09-17 10:00:10|105897.1|105872.1|105899.1|105874.1|105899.1|105874.1|105895.7|105870.7|22
1726567220000|2024-09-17 10:00:20|105899.3|105874.3|105901.1|105876.1|105907.9|105882.9|105899.3|105874.3|20
1726567230000|2024-09-17 10:00:30|105901.2|105876.2|105902.6|105877.6|105903|105878|105900.1|105875.1|11
1726567240000|2024-09-17 10:00:40|105902.4|105877.4|105900.5|105875.5|105902.4|105877.4|105900.1|105875.1|11
1726567250000|2024-09-17 10:00:50|105900.7|105875.7|105899.8|105874.8|105901.9|105876.9|105899.8|105874.8|17
1726567260000|2024-09-17 10:01:00|105899.5|105874.5|105897.6|105872.6|105900|105875|105897.6|105872.6|10
1726567270000|2024-09-17 10:01:10|105898.3|105873.3|105915.5|105890.5|105916.6|105891.6|105898.3|105873.3|16
1726567280000|2024-09-17 10:01:20|105915.2|105890.2|105925.2|105900.2|105926.4|105901.4|105914.9|105889.9|24
1726567290000|2024-09-17 10:01:30|105924.3|105899.3|105922.4|105897.4|105924.3|105899.3|105922.4|105897.4|16
1726567300000|2024-09-17 10:01:40|105922.3|105897.3|105922.7|105897.7|105922.7|105897.7|105921.3|105896.3|10
1726567310000|2024-09-17 10:01:50|105922.8|105897.8|105922.9|105897.9|105923.2|105898.2|105921.9|105896.9|12
1726567320000|2024-09-17 10:02:00|105922.8|105897.8|105917.9|105892.9|105922.8|105897.8|105917.9|105892.9|9
1726567330000|2024-09-17 10:02:10|105918.2|105893.2|105914.4|105889.4|105918.2|105893.2|105913.3|105888.3|22
1726567340000|2024-09-17 10:02:20|105914.8|105889.8|105915.6|105890.6|105917.4|105892.4|105914.8|105889.8|20
1726567350000|2024-09-17 10:02:30|105915.7|105890.7|105919.3|105894.3|105919.4|105894.4|105915.7|105890.7|12
1726567360000|2024-09-17 10:02:40|105919.6|105894.6|105916.7|105891.7|105922.3|105897.3|105916.7|105891.7|16
1726567370000|2024-09-17 10:02:50|105916.8|105891.8|105919.7|105894.7|105920|105895|105916.8|105891.8|16
1726567380000|2024-09-17 10:03:00|105920.6|105895.6|105924.2|105899.2|105924.2|105899.2|105920.6|105895.6|10
1726567390000|2024-09-17 10:03:10|105926.9|105901.9|105922.7|105897.7|105926.9|105901.9|105921.3|105896.3|12
1726567400000|2024-09-17 10:03:20|105922.9|105897.9|105923.5|105898.5|105923.5|105898.5|105922.9|105897.9|5
1726567410000|2024-09-17 10:03:30|105923.8|105898.8|105964.8|105914.8|105965.7|105915.7|105923.8|105898.8|17
1726567420000|2024-09-17 10:03:40|105966.2|105916.2|105956.9|105906.9|105966.9|105916.9|105956.9|105906.9|23
1726567430000|2024-09-17 10:03:50|105956.8|105906.8|105964.4|105914.4|105965|105915|105956.7|105906.7|24
1726567440000|2024-09-17 10:04:00|105963.9|105913.9|105971.3|105921.3|105972.4|105922.4|105962.9|105912.9|18
1726567450000|2024-09-17 10:04:10|105971.7|105921.7|105967.4|105917.4|105972.4|105922.4|105967.4|105917.4|10
1726567460000|2024-09-17 10:04:20|105967.8|105917.8|105970.3|105920.3|105970.9|105920.9|105967.6|105917.6|10
1726567470000|2024-09-17 10:04:30|105970.6|105920.6|105970.6|105920.6|105971.1|105921.1|105970.6|105920.6|9
1726567480000|2024-09-17 10:04:40|105971|105921|105970.3|105920.3|105971.2|105921.2|105970.3|105920.3|8
1726567490000|2024-09-17 10:04:50|105970.4|105920.4|105957.2|105907.2|105970.5|105920.5|105957.2|105907.2|21
1726567500000|2024-09-17 10:05:00|105956.5|105906.5|105949.3|105899.3|105956.5|105906.5|105948.5|105898.5|23
1726567510000|2024-09-17 10:05:10|105949|105899|105948.9|105898.9|105949.2|105899.2|105943.6|105893.6|12
1726567520000|2024-09-17 10:05:20|105949|105899|105941.5|105891.5|105949|105899|105941.5|105891.5|27
1726567530000|2024-09-17 10:05:30|105942|105892|105940.5|105890.5|105942.5|105892.5|105940.2|105890.2|8
1726567540000|2024-09-17 10:05:40|105940|105890|105939.5|105889.5|105940.4|105890.4|105938.3|105888.3|17
1726567550000|2024-09-17 10:05:50|105939.7|105889.7|105940.1|105890.1|105940.2|105890.2|105939.7|105889.7|10
1726567560000|2024-09-17 10:06:00|105940.2|105890.2|105940.1|105890.1|105940.2|105890.2|105939|105889|18
1726567570000|2024-09-17 10:06:10|105940.6|105890.6|105944.5|105894.5|105944.5|105894.5|105940.6|105890.6|13
1726567580000|2024-09-17 10:06:20|105944.8|105894.8|105949.8|105899.8|105952.9|105902.9|105944.8|105894.8|10
1726567590000|2024-09-17 10:06:30|105950.1|105900.1|105943|105893|105950.1|105900.1|105942.4|105892.4|8
1726567600000|2024-09-17 10:06:40|105942.5|105892.5|105942.4|105892.4|105943|105893|105942|105892|4
1726567610000|2024-09-17 10:06:50|105941.9|105891.9|105941.7|105891.7|105942|105892|105941.7|105891.7|4
1726567620000|2024-09-17 10:07:00|105941.9|105891.9|105935.6|105885.6|105942.3|105892.3|105935.1|105885.1|15
1726567630000|2024-09-17 10:07:10|105935.8|105885.8|105931|105881|105937.4|105887.4|105931|105881|15
1726567640000|2024-09-17 10:07:20|105931.6|105881.6|105933.5|105883.5|105933.8|105883.8|105931.6|105881.6|18
1726567650000|2024-09-17 10:07:30|105933|105883|105905.3|105855.3|105934.6|105884.6|105903.4|105853.4|19
1726567660000|2024-09-17 10:07:40|105905.9|105855.9|105919.6|105869.6|105920.3|105870.3|105904.7|105854.7|16
1726567670000|2024-09-17 10:07:50|105919.7|105869.7|105912.4|105862.4|105919.8|105869.8|105912.4|105862.4|14
1726567680000|2024-09-17 10:08:00|105912.8|105862.8|105911.4|105861.4|105914.2|105864.2|105910.4|105860.4|19
1726567690000|2024-09-17 10:08:10|105911.3|105861.3|105914.5|105864.5|105914.5|105864.5|105911.3|105861.3|9
1726567700000|2024-09-17 10:08:20|105914.7|105864.7|105914.2|105864.2|105915|105865|105914.2|105864.2|6
1726567710000|2024-09-17 10:08:30|105914.1|105864.1|105917.5|105867.5|105917.8|105867.8|105914.1|105864.1|16
1726567720000|2024-09-17 10:08:40|105917.2|105867.2|105915.2|105865.2|105918.7|105868.7|105914.7|105864.7|15
1726567730000|2024-09-17 10:08:50|105915.1|105865.1|105916.1|105866.1|105916.1|105866.1|105915.1|105865.1|3
1726567740000|2024-09-17 10:09:00|105916.3|105866.3|105915.5|105865.5|105916.5|105866.5|105914.8|105864.8|10
1726567750000|2024-09-17 10:09:10|105916.7|105866.7|105918.5|105868.5|105919|105869|105916.7|105866.7|7
1726567760000|2024-09-17 10:09:20|105919.1|105869.1|105915.7|105865.7|105919.2|105869.2|105915.7|105865.7|12
1726567770000|2024-09-17 10:09:30|105915.3|105865.3|105914.5|105864.5|105915.3|105865.3|105914.3|105864.3|7
1726567780000|2024-09-17 10:09:40|105914.6|105864.6|105919.8|105869.8|105919.8|105869.8|105914.5|105864.5|8
1726567790000|2024-09-17 10:09:50|105919.5|105869.5|105917.4|105867.4|105920.1|105870.1|105917.4|105867.4|8
1726567800000|2024-09-17 10:10:00|105917.1|105867.1|105917.2|105867.2|105917.7|105867.7|105914.6|105864.6|13
1726567810000|2024-09-17 10:10:10|105917.1|105867.1|105919.3|105869.3|105919.3|105869.3|105917.1|105867.1|10
1726567820000|2024-09-17 10:10:20|105920.1|105870.1|105916.6|105866.6|105920.1|105870.1|105916.6|105866.6|4
1726567830000|2024-09-17 10:10:30|105916.4|105866.4|105916.2|105866.2|105916.4|105866.4|105916|105866|4
1726567840000|2024-09-17 10:10:40|105916.4|105866.4|105917|105867|105917.6|105867.6|105916.4|105866.4|7
1726567850000|2024-09-17 10:10:50|105916.5|105866.5|105916.3|105866.3|105916.5|105866.5|105916.3|105866.3|2
1726567860000|2024-09-17 10:11:00|105916.5|105866.5|105916|105866|105916.5|105866.5|105915.8|105865.8|6
1726567870000|2024-09-17 10:11:10|105915.6|105865.6|105915.8|105865.8|105915.9|105865.9|105915.2|105865.2|8
1726567880000|2024-09-17 10:11:20|105915.7|105865.7|105914.5|105864.5|105917.9|105867.9|105914.5|105864.5|8
1726567890000|2024-09-17 10:11:30|105914.6|105864.6|105918|105868|105918|105868|105911.1|105861.1|8
1726567900000|2024-09-17 10:11:40|105917.9|105867.9|105918.4|105868.4|105918.4|105868.4|105917.9|105867.9|3
1726567910000|2024-09-17 10:11:50|105918.1|105868.1|105911.8|105861.8|105921|105871|105911.8|105861.8|19
1726567920000|2024-09-17 10:12:00|105911.1|105861.1|105911.5|105861.5|105911.8|105861.8|105911.1|105861.1|7
1726567930000|2024-09-17 10:12:10|105912|105862|105920.2|105870.2|105920.2|105870.2|105912|105862|6
1726567940000|2024-09-17 10:12:20|105920.3|105870.3|105918|105868|105926.2|105876.2|105917|105867|11
1726567950000|2024-09-17 10:12:30|105918.2|105868.2|105881.2|105856.2|105921.1|105871.1|105880.7|105855.7|19
1726567960000|2024-09-17 10:12:40|105882.8|105857.8|105858.8|105833.8|105882.8|105857.8|105858.8|105833.8|24
1726567970000|2024-09-17 10:12:50|105858.6|105833.6|105856.9|105831.9|105858.6|105833.6|105856.7|105831.7|11
1726567980000|2024-09-17 10:13:00|105857.1|105832.1|105875.3|105825.3|105891.3|105842.3|105857.1|105825.3|40
1726567990000|2024-09-17 10:13:10|105874.6|105824.6|105885.5|105835.5|105885.5|105835.5|105873.2|105823.2|16
1726568000000|2024-09-17 10:13:20|105885.9|105835.9|105898.9|105848.9|105899.3|105849.3|105885.5|105835.5|29
1726568010000|2024-09-17 10:13:30|105899.3|105849.3|105898.7|105848.7|105899.3|105849.3|105896.5|105846.5|16
1726568020000|2024-09-17 10:13:40|105898.9|105848.9|105900.4|105850.4|105901|105851|105898.9|105848.9|9
1726568030000|2024-09-17 10:13:50|105900.7|105850.7|105905.1|105855.1|105906.1|105856.1|105896.5|105846.5|19
1726568040000|2024-09-17 10:14:00|105904.6|105854.6|105903.5|105853.5|105904.7|105854.7|105903|105853|13
1726568050000|2024-09-17 10:14:10|105903|105853|105875.6|105850.6|105903|105854.1|105875|105844.9|29
1726568060000|2024-09-17 10:14:20|105875.4|105850.4|105872.9|105847.9|105875.4|105850.4|105872.8|105847.8|15
1726568070000|2024-09-17 10:14:30|105873.1|105848.1|105872.3|105847.3|105873.4|105848.4|105869.2|105844.2|13
1726568080000|2024-09-17 10:14:40|105872.1|105847.1|105877.1|105852.1|105878.8|105853.8|105872.1|105847.1|12
1726568090000|2024-09-17 10:14:50|105877.2|105852.2|105878.5|105853.5|105878.5|105853.5|105877.2|105852.2|8
1726568100000|2024-09-17 10:15:00|105878.8|105853.8|105889.5|105864.5|105889.5|105864.5|105878.8|105853.8|19
1726568110000|2024-09-17 10:15:10|105889.2|105864.2|105890.3|105865.3|105890.8|105865.8|105889.2|105864.2|26
1726568120000|2024-09-17 10:15:20|105890.7|105865.7|105892.9|105867.9|105892.9|105867.9|105888.6|105863.6|23
1726568130000|2024-09-17 10:15:30|105893.3|105868.3|105893.9|105868.9|105893.9|105868.9|105893.2|105868.2|9
1726568140000|2024-09-17 10:15:40|105894|105869|105894.4|105869.4|105894.7|105869.7|105893|105868|18
1726568150000|2024-09-17 10:15:50|105895.1|105870.1|105898.4|105873.4|105899.7|105874.7|105894.7|105869.7|20
1726568160000|2024-09-17 10:16:00|105898.9|105873.9|105897.8|105872.8|105899.2|105874.2|105897.8|105872.8|12
1726568170000|2024-09-17 10:16:10|105897.6|105872.6|105908.9|105883.9|105908.9|105883.9|105897.4|105872.4|11
1726568180000|2024-09-17 10:16:20|105908.4|105883.4|105907.1|105882.1|105908.4|105883.4|105906.4|105881.4|8
1726568190000|2024-09-17 10:16:30|105906.5|105881.5|105906.9|105881.9|105907|105882|105905.5|105880.5|17
1726568200000|2024-09-17 10:16:40|105906.8|105881.8|105906.4|105881.4|105906.9|105881.9|105905.2|105880.2|13
1726568210000|2024-09-17 10:16:50|105906.3|105881.3|105912.8|105887.8|105913.3|105888.3|105906.1|105881.1|11
1726568220000|2024-09-17 10:17:00|105912.1|105887.1|105908.1|105883.1|105912.4|105887.4|105908.1|105883.1|8
1726568230000|2024-09-17 10:17:10|105908.7|105883.7|105909.9|105884.9|105910.1|105885.1|105908.2|105883.2|6
1726568240000|2024-09-17 10:17:20|105910|105885|105910|105885|105911.5|105886.5|105910|105885|13
1726568250000|2024-09-17 10:17:30|105910.1|105885.1|105920.6|105895.6|105921.2|105896.2|105910.1|105885.1|21
1726568260000|2024-09-17 10:17:40|105920.2|105895.2|105922.6|105897.6|105923.1|105898.1|105920.2|105895.2|9
1726568270000|2024-09-17 10:17:50|105921.2|105896.2|105931|105906|105932|105907|105921|105896|14
1726568280000|2024-09-17 10:18:00|105930.8|105905.8|105931.5|105906.5|105932.1|105907.1|105930.5|105905.5|16
1726568290000|2024-09-17 10:18:10|105931|105906|105923.2|105898.2|105931|105906|105922.9|105897.9|19
1726568300000|2024-09-17 10:18:20|105923.1|105898.1|105922.8|105897.8|105923.4|105898.4|105922.3|105897.3|10
1726568310000|2024-09-17 10:18:30|105922.7|105897.7|105922.6|105897.6|105922.7|105897.7|105922.6|105897.6|2
1726568320000|2024-09-17 10:18:40|105922.5|105897.5|105919.1|105894.1|105922.5|105897.5|105918.6|105893.6|10
1726568330000|2024-09-17 10:18:50|105919|105894|105919|105894|105919.2|105894.2|105918.3|105893.3|9
1726568340000|2024-09-17 10:19:00|105919.2|105894.2|105919.7|105894.7|105919.7|105894.7|105918.4|105893.4|8
1726568350000|2024-09-17 10:19:10|105920|105895|105920.6|105895.6|105920.6|105895.6|105920|105895|7
1726568360000|2024-09-17 10:19:20|105920.3|105895.3|105919.7|105894.7|105920.3|105895.3|105919.3|105894.3|6
1726568370000|2024-09-17 10:19:30|105920|105895|105912.1|105887.1|105920|105895|105911.7|105886.7|18
1726568380000|2024-09-17 10:19:40|105913.1|105888.1|105912.3|105887.3|105913.6|105888.6|105912.3|105887.3|9
1726568390000|2024-09-17 10:19:50|105912.1|105887.1|105909.7|105884.7|105912.1|105887.1|105908.8|105883.8|14
1726568400000|2024-09-17 10:20:00|105909.4|105884.4|105904.4|105879.4|105910.8|105885.8|105904.4|105879.4|16
1726568410000|2024-09-17 10:20:10|105904.3|105879.3|105904.8|105879.8|105904.8|105879.8|105904.3|105879.3|2
1726568420000|2024-09-17 10:20:20|105905|105880|105910.3|105885.3|105910.4|105885.4|105905|105880|9
1726568430000|2024-09-17 10:20:30|105910.7|105885.7|105915.6|105890.6|105915.6|105890.6|105910.7|105885.7|8
1726568440000|2024-09-17 10:20:40|105915.7|105890.7|105916.3|105891.3|105916.3|105891.3|105915.7|105890.7|4
1726568450000|2024-09-17 10:20:50|105916.4|105891.4|105916.5|105891.5|105917.1|105892.1|105916.4|105891.4|5
1726568460000|2024-09-17 10:21:00|105916.8|105891.8|105914|105889|105916.8|105891.8|105913.1|105888.1|10
1726568470000|2024-09-17 10:21:10|105913|105888|105913.1|105888.1|105913.2|105888.2|105912.7|105887.7|8
1726568480000|2024-09-17 10:21:20|105913.2|105888.2|105915.6|105890.6|105916.5|105891.5|105912.9|105887.9|15
1726568490000|2024-09-17 10:21:30|105916|105891|105915.6|105890.6|105916|105891|105915.4|105890.4|6
1726568500000|2024-09-17 10:21:40|105915.3|105890.3|105927.5|105902.5|105933.9|105908.9|105911.5|105886.5|25
1726568510000|2024-09-17 10:21:50|105927.4|105902.4|105925.9|105900.9|105928.9|105903.9|105925.9|105900.9|11
1726568520000|2024-09-17 10:22:00|105926.2|105901.2|105925.5|105900.5|105926.2|105901.2|105925.5|105900.5|3
1726568530000|2024-09-17 10:22:10|105925.8|105900.8|105935|105910|105935.4|105910.4|105925.8|105900.8|23
1726568540000|2024-09-17 10:22:20|105934.9|105909.9|105934.8|105909.8|105934.9|105909.9|105934.8|105909.8|2
1726568550000|2024-09-17 10:22:30|105934.9|105909.9|105931.8|105906.8|105934.9|105909.9|105931.8|105906.8|9
1726568560000|2024-09-17 10:22:40|105931.7|105906.7|105926.6|105901.6|105931.7|105906.7|105926.6|105901.6|14
1726568570000|2024-09-17 10:22:50|105926.4|105901.4|105925.2|105900.2|105929.6|105904.6|105925.2|105900.2|19
1726568580000|2024-09-17 10:23:00|105925.1|105900.1|105920.5|105895.5|105925.1|105900.1|105920.5|105895.5|10
1726568590000|2024-09-17 10:23:10|105920.4|105895.4|105927.1|105902.1|105927.3|105902.3|105920.4|105895.4|13
1726568600000|2024-09-17 10:23:20|105927.2|105902.2|105927.6|105902.6|105927.7|105902.7|105926.4|105901.4|8
1726568610000|2024-09-17 10:23:30|105927.8|105902.8|105928.1|105903.1|105928.1|105903.1|105927.8|105902.8|3
1726568620000|2024-09-17 10:23:40|105928.5|105903.5|105928.3|105903.3|105928.5|105903.5|105928.3|105903.3|3
1726568630000|2024-09-17 10:23:50|105928.4|105903.4|105928.8|105903.8|105928.8|105903.8|105928.4|105903.4|3
1726568640000|2024-09-17 10:24:00|105928.9|105903.9|105921|105896|105928.9|105903.9|105920.5|105895.5|13
1726568650000|2024-09-17 10:24:10|105920.7|105895.7|105913.9|105888.9|105920.7|105895.7|105913.7|105888.7|13
1726568660000|2024-09-17 10:24:20|105913.4|105888.4|105888.9|105863.9|105913.4|105888.4|105888.3|105863.3|18
1726568670000|2024-09-17 10:24:30|105889|105864|105894.5|105869.5|105897.2|105872.2|105888.9|105863.9|14
1726568680000|2024-09-17 10:24:40|105894.1|105869.1|105893.5|105868.5|105894.2|105869.2|105892.8|105867.8|9
1726568690000|2024-09-17 10:24:50|105893.6|105868.6|105890.7|105865.7|105893.6|105868.6|105890.7|105865.7|9
1726568700000|2024-09-17 10:25:00|105890.1|105865.1|105888.8|105863.8|105890.1|105865.1|105884.6|105859.6|13
1726568710000|2024-09-17 10:25:10|105891|105866|105893|105868|105893.2|105868.2|105890.6|105865.6|7
1726568720000|2024-09-17 10:25:20|105892.9|105867.9|105894|105869|105894|105869|105892.9|105867.9|5
1726568730000|2024-09-17 10:25:30|105897.2|105872.2|105896.9|105871.9|105898.4|105873.4|105896|105871|15
1726568740000|2024-09-17 10:25:40|105897|105872|105894.9|105869.9|105897.4|105872.4|105893.6|105868.6|6
1726568750000|2024-09-17 10:25:50|105894.8|105869.8|105893|105868|105894.8|105869.8|105893|105868|8
1726568760000|2024-09-17 10:26:00|105892.6|105867.6|105898.3|105873.3|105898.3|105873.3|105890.9|105865.9|17
1726568770000|2024-09-17 10:26:10|105899.3|105874.3|105898.2|105873.2|105899.3|105874.3|105896.5|105871.5|11
1726568780000|2024-09-17 10:26:20|105898.3|105873.3|105909.3|105884.3|105909.3|105884.3|105898.3|105873.3|20
1726568790000|2024-09-17 10:26:30|105911.1|105886.1|105939.9|105889.9|105939.9|105902.9|105911.1|105886.1|17
1726568800000|2024-09-17 10:26:40|105940.1|105890.1|105938.6|105888.6|105940.2|105890.2|105936.7|105886.7|9
1726568810000|2024-09-17 10:26:50|105937|105887|105951.2|105901.2|105952.1|105902.1|105935.9|105885.9|26
1726568820000|2024-09-17 10:27:00|105950|105900|105955.5|105905.5|105957.9|105907.9|105949.4|105899.4|31
1726568830000|2024-09-17 10:27:10|105955.3|105905.3|105954|105904|105955.7|105905.7|105952.1|105902.1|17
1726568840000|2024-09-17 10:27:20|105954.5|105904.5|105968.2|105918.2|105969.2|105919.2|105954.5|105904.5|12
1726568850000|2024-09-17 10:27:30|105969.6|105919.6|105969.9|105919.9|105969.9|105919.9|105968.8|105918.8|7
1726568860000|2024-09-17 10:27:40|105970|105920|105970.3|105920.3|105970.3|105920.3|105968.3|105918.3|12
1726568870000|2024-09-17 10:27:50|105970.5|105920.5|105963|105913|105973|105923|105963|105913|19
1726568880000|2024-09-17 10:28:00|105962.6|105912.6|105962.9|105912.9|105964.5|105914.5|105959.8|105909.8|22
1726568890000|2024-09-17 10:28:10|105963|105913|105959.6|105909.6|105963|105913|105959|105909|12
1726568900000|2024-09-17 10:28:20|105959.8|105909.8|105961.2|105911.2|105961.6|105911.6|105959.8|105909.8|9
1726568910000|2024-09-17 10:28:30|105961.3|105911.3|105961.4|105911.4|105961.6|105911.6|105961.3|105911.3|4
1726568920000|2024-09-17 10:28:40|105961.5|105911.5|105956.7|105906.7|105961.5|105911.5|105956.7|105906.7|5
1726568930000|2024-09-17 10:28:50|105956.8|105906.8|105956.6|105906.6|105956.9|105906.9|105955.8|105905.8|7
1726568940000|2024-09-17 10:29:00|105956.4|105906.4|105956.1|105906.1|105956.5|105906.5|105954|105904|22
1726568950000|2024-09-17 10:29:10|105956.2|105906.2|105947.1|105897.1|105956.7|105906.7|105946.7|105896.7|17
1726568960000|2024-09-17 10:29:20|105946.7|105896.7|105943.8|105893.8|105946.7|105896.7|105943.5|105893.5|29
1726568970000|2024-09-17 10:29:30|105944|105894|105947.6|105897.6|105947.6|105897.6|105944|105894|10
1726568980000|2024-09-17 10:29:40|105947.9|105897.9|105942.4|105892.4|105947.9|105897.9|105942.4|105892.4|11
1726568990000|2024-09-17 10:29:50|105942|105892|105944.7|105894.7|105945.8|105895.8|105941.5|105891.5|17
1726569000000|2024-09-17 10:30:00|105944.9|105894.9|105936.2|105886.2|105946.3|105896.3|105936.2|105886.2|26
1726569010000|2024-09-17 10:30:10|105936.5|105886.5|105928.1|105878.1|105936.5|105886.5|105927.1|105877.1|20
1726569020000|2024-09-17 10:30:20|105927.9|105877.9|105925.5|105875.5|105929.3|105879.3|105924.6|105874.6|14
1726569030000|2024-09-17 10:30:30|105924.9|105874.9|105922.4|105872.4|105925.3|105875.3|105922.1|105872.1|13
1726569040000|2024-09-17 10:30:40|105922|105872|105925.4|105875.4|105928.1|105878.1|105918.9|105868.9|22
1726569050000|2024-09-17 10:30:50|105924.8|105874.8|105925.1|105875.1|105925.1|105875.1|105923.3|105873.3|11
1726569060000|2024-09-17 10:31:00|105925.5|105875.5|105932.9|105882.9|105932.9|105882.9|105925.5|105875.5|14
1726569070000|2024-09-17 10:31:10|105933.2|105883.2|105940.8|105890.8|105940.9|105890.9|105933.2|105883.2|22
1726569080000|2024-09-17 10:31:20|105941|105891|105939.5|105889.5|105941.8|105891.8|105936.2|105886.2|18
1726569090000|2024-09-17 10:31:30|105939.2|105889.2|105934.1|105884.1|105939.2|105889.2|105933.5|105883.5|14
1726569100000|2024-09-17 10:31:40|105934|105884|105926.1|105876.1|105934|105884|105925.5|105875.5|14
1726569110000|2024-09-17 10:31:50|105925.9|105875.9|105924.6|105874.6|105926.2|105876.2|105924.6|105874.6|5
1726569120000|2024-09-17 10:32:00|105924|105874|105924.4|105874.4|105924.4|105874.4|105923.4|105873.4|10
1726569130000|2024-09-17 10:32:10|105923.6|105873.6|105927.7|105877.7|105929|105879|105919|105869|15
1726569140000|2024-09-17 10:32:20|105928.1|105878.1|105927.7|105877.7|105928.1|105878.1|105927.3|105877.3|11
1726569150000|2024-09-17 10:32:30|105927.6|105877.6|105928.8|105878.8|105928.8|105878.8|105924|105874|25
1726569160000|2024-09-17 10:32:40|105929.1|105879.1|105926.6|105876.6|105929.1|105879.1|105926.6|105876.6|6
1726569170000|2024-09-17 10:32:50|105926.7|105876.7|105926.9|105876.9|105928|105878|105926.7|105876.7|10
1726569180000|2024-09-17 10:33:00|105927.4|105877.4|105926.9|105876.9|105927.4|105877.4|105926.9|105876.9|8
1726569190000|2024-09-17 10:33:10|105927|105877|105928.3|105878.3|105935.7|105885.7|105926.3|105876.3|22
1726569200000|2024-09-17 10:33:20|105928.6|105878.6|105928.7|105878.7|105934.4|105884.4|105928.6|105878.6|17
1726569210000|2024-09-17 10:33:30|105928.5|105878.5|105923.9|105873.9|105928.5|105878.5|105923.9|105873.9|18
1726569220000|2024-09-17 10:33:40|105905.5|105880.5|105914|105889|105919.2|105894.2|105903.9|105878.9|18
1726569230000|2024-09-17 10:33:50|105914.3|105889.3|105916.4|105891.4|105916.4|105891.4|105914.3|105889.3|9
1726569240000|2024-09-17 10:34:00|105916.3|105891.3|105917.3|105892.3|105917.5|105892.5|105916.2|105891.2|5
1726569250000|2024-09-17 10:34:10|105917.6|105892.6|105938.5|105913.5|105939|105914|105917.6|105892.6|18
1726569260000|2024-09-17 10:34:20|105939.2|105914.2|105933.4|105908.4|105950.6|105925.6|105932.3|105907.3|21
1726569270000|2024-09-17 10:34:30|105932.9|105907.9|105930.9|105905.9|105933.4|105908.4|105928.1|105903.1|18
1726569280000|2024-09-17 10:34:40|105930.7|105905.7|105931.2|105906.2|105931.2|105906.2|105930.7|105905.7|4
1726569290000|2024-09-17 10:34:50|105930.9|105905.9|105927.9|105902.9|105931.3|105906.3|105927.3|105902.3|13
1726569300000|2024-09-17 10:35:00|105927.7|105902.7|105919.4|105894.4|105927.7|105902.7|105919.2|105894.2|21
1726569310000|2024-09-17 10:35:10|105919.2|105894.2|105918.7|105893.7|105919.2|105894.2|105917.7|105892.7|12
1726569320000|2024-09-17 10:35:20|105918.4|105893.4|105923.7|105898.7|105924.9|105899.9|105918|105893|15
1726569330000|2024-09-17 10:35:30|105923.3|105898.3|105922|105897|105923.3|105898.3|105922|105897|8
1726569340000|2024-09-17 10:35:40|105921.7|105896.7|105921.6|105896.6|105921.7|105896.7|105921.6|105896.6|2
1726569350000|2024-09-17 10:35:50|105921.8|105896.8|105921.8|105896.8|105922.4|105897.4|105921.8|105896.8|7
1726569360000|2024-09-17 10:36:00|105922.1|105897.1|105925|105900|105925|105900|105922.1|105897.1|4
1726569370000|2024-09-17 10:36:10|105925.3|105900.3|105925.5|105900.5|105927.9|105902.9|105925.3|105900.3|7
1726569380000|2024-09-17 10:36:20|105925.1|105900.1|105926.7|105901.7|105926.7|105901.7|105924.9|105899.9|5
1726569390000|2024-09-17 10:36:30|105926.5|105901.5|105932.1|105907.1|105932.3|105907.3|105926.5|105901.5|12
1726569400000|2024-09-17 10:36:40|105932.5|105907.5|105942.4|105917.4|105942.4|105917.4|105931.9|105906.9|10
1726569410000|2024-09-17 10:36:50|105942.6|105917.6|105943.5|105918.5|105943.5|105918.5|105942.6|105917.6|4
1726569420000|2024-09-17 10:37:00|105943.4|105918.4|105928.9|105903.9|105943.4|105918.4|105928.4|105903.4|15
1726569430000|2024-09-17 10:37:10|105914|105889|105918|105893|105920.2|105895.2|105913.8|105888.8|23
1726569440000|2024-09-17 10:37:20|105918.8|105893.8|105926.8|105901.8|105932|105907|105906.9|105881.9|28
1726569450000|2024-09-17 10:37:30|105926.6|105901.6|105924.9|105899.9|105926.7|105901.7|105924|105899|14
1726569460000|2024-09-17 10:37:40|105924.4|105899.4|105925.3|105900.3|105926|105901|105923.1|105898.1|10
1726569470000|2024-09-17 10:37:50|105924.3|105899.3|105920.6|105895.6|105924.3|105899.3|105920.2|105895.2|18
1726569480000|2024-09-17 10:38:00|105920.8|105895.8|105925.2|105900.2|105925.5|105900.5|105920.6|105895.6|14
1726569490000|2024-09-17 10:38:10|105925.4|105900.4|105925|105900|105925.7|105900.7|105925|105900|7
1726569500000|2024-09-17 10:38:20|105925.3|105900.3|105942.7|105892.7|105942.7|105900.9|105925|105891.6|10
1726569510000|2024-09-17 10:38:30|105943|105893|105945.2|105895.2|105946.6|105896.6|105943|105893|9
1726569520000|2024-09-17 10:38:40|105944.3|105894.3|105944.2|105894.2|105944.6|105894.6|105942|105892|14
1726569530000|2024-09-17 10:38:50|105944.4|105894.4|105946.1|105896.1|105946.1|105896.1|105944.4|105894.4|8
1726569540000|2024-09-17 10:39:00|105945.8|105895.8|105951.2|105901.2|105951.2|105901.2|105945.8|105895.8|25
1726569550000|2024-09-17 10:39:10|105952.9|105902.9|105923.8|105873.8|105952.9|105902.9|105923.3|105873.3|12
1726569560000|2024-09-17 10:39:20|105923.5|105873.5|105908.7|105858.7|105923.5|105873.5|105908.1|105858.1|18
1726569570000|2024-09-17 10:39:30|105910.2|105860.2|105896.3|105871.3|105911.6|105874.7|105896.3|105860.2|20
1726569580000|2024-09-17 10:39:40|105896.1|105871.1|105903.5|105878.5|105903.5|105878.5|105895.1|105870.1|16
1726569590000|2024-09-17 10:39:50|105903.6|105878.6|105943.1|105893.1|105943.4|105893.4|105903.3|105878.3|20
1726569600000|2024-09-17 10:40:00|105943.5|105893.5|105948|105898|105952.1|105902.1|105942.4|105892.4|32
1726569610000|2024-09-17 10:40:10|105948.2|105898.2|105938.5|105888.5|105950.2|105900.2|105938.4|105888.4|22
1726569620000|2024-09-17 10:40:20|105938.9|105888.9|105941.7|105891.7|105942.8|105892.8|105938.9|105888.9|11
1726569630000|2024-09-17 10:40:30|105942.2|105892.2|105929.6|105904.6|105942.2|105905.2|105929.6|105892.1|11
1726569640000|2024-09-17 10:40:40|105929.7|105904.7|105929.5|105904.5|105930.6|105905.6|105929.2|105904.2|8
1726569650000|2024-09-17 10:40:50|105929.4|105904.4|105936.9|105911.9|105936.9|105911.9|105928.1|105903.1|15
1726569660000|2024-09-17 10:41:00|105936.7|105911.7|105941.5|105916.5|105941.5|105916.5|105936.7|105911.7|9
1726569670000|2024-09-17 10:41:10|105941.7|105916.7|105939.3|105914.3|105942.2|105917.2|105932.6|105907.6|23
1726569680000|2024-09-17 10:41:20|105940|105915|105940.4|105915.4|105941.1|105916.1|105938.7|105913.7|18
1726569690000|2024-09-17 10:41:30|105940.9|105915.9|105956|105931|105957.8|105932.8|105940.9|105915.9|26
1726569700000|2024-09-17 10:41:40|105956.1|105931.1|105954.5|105929.5|105956.1|105931.1|105953.2|105928.2|21
1726569710000|2024-09-17 10:41:50|105953.1|105928.1|105957.3|105932.3|105957.6|105932.6|105953.1|105928.1|31
1726569720000|2024-09-17 10:42:00|105956.9|105931.9|105954.6|105929.6|105956.9|105931.9|105954|105929|12
1726569730000|2024-09-17 10:42:10|105954.5|105929.5|105976.9|105951.9|105977.5|105952.5|105954.5|105929.5|34
1726569740000|2024-09-17 10:42:20|105977.1|105952.1|105980.7|105955.7|105983.9|105958.9|105977.1|105952.1|18
1726569750000|2024-09-17 10:42:30|105982.1|105957.1|105990.7|105965.7|105990.7|105965.7|105982.1|105957.1|21
1726569760000|2024-09-17 10:42:40|105990.9|105965.9|105981.4|105956.4|105990.9|105965.9|105981.4|105956.4|19
1726569770000|2024-09-17 10:42:50|105981.1|105956.1|105979|105954|105981.4|105956.4|105973.8|105948.8|18
1726569780000|2024-09-17 10:43:00|105979.3|105954.3|105975.8|105950.8|105979.6|105954.6|105975.2|105950.2|12
1726569790000|2024-09-17 10:43:10|105975.5|105950.5|105972.8|105947.8|105975.5|105950.5|105972.8|105947.8|13
1726569800000|2024-09-17 10:43:20|105973.1|105948.1|105981.4|105956.4|105981.4|105956.4|105972.6|105947.6|21
1726569810000|2024-09-17 10:43:30|105980.9|105955.9|105987.5|105962.5|105987.5|105962.5|105980.9|105955.9|27
1726569820000|2024-09-17 10:43:40|105987.1|105962.1|105987.1|105962.1|105990.2|105965.2|105986.7|105961.7|11
1726569830000|2024-09-17 10:43:50|105986.7|105961.7|105979.4|105954.4|105986.7|105961.7|105979.1|105954.1|14
1726569840000|2024-09-17 10:44:00|105979.1|105954.1|105979|105954|105979.6|105954.6|105978.7|105953.7|8
1726569850000|2024-09-17 10:44:10|105977.6|105952.6|105971.1|105946.1|105977.6|105952.6|105971.1|105946.1|13
1726569860000|2024-09-17 10:44:20|105971.4|105946.4|105968.1|105943.1|105971.4|105946.4|105967.8|105942.8|25
1726569870000|2024-09-17 10:44:30|105967|105942|105955.4|105930.4|105970.7|105945.7|105955.4|105930.4|30
1726569880000|2024-09-17 10:44:40|105955.7|105930.7|105937.7|105912.7|105955.7|105930.7|105937|105912|17
1726569890000|2024-09-17 10:44:50|105937.9|105912.9|105938.7|105913.7|105938.7|105913.7|105935.6|105910.6|11
1726569900000|2024-09-17 10:45:00|105938.6|105913.6|105936.3|105911.3|105938.6|105913.6|105935|105910|12
1726569910000|2024-09-17 10:45:10|105935.6|105910.6|105940.4|105915.4|105941.3|105916.3|105935.6|105910.6|18
1726569920000|2024-09-17 10:45:20|105940.6|105915.6|105941.2|105916.2|105941.6|105916.6|105940.6|105915.6|10
1726569930000|2024-09-17 10:45:30|105941.3|105916.3|105938.5|105913.5|105941.4|105916.4|105938.5|105913.5|13
1726569940000|2024-09-17 10:45:40|105938.9|105913.9|105945.1|105920.1|105945.1|105920.1|105938.9|105913.9|15
1726569950000|2024-09-17 10:45:50|105945.4|105920.4|105943.6|105918.6|105946.5|105921.5|105943.6|105918.6|15
1726569960000|2024-09-17 10:46:00|105943.5|105918.5|105942.5|105917.5|105943.5|105918.5|105942.5|105917.5|9
1726569970000|2024-09-17 10:46:10|105942.9|105917.9|105943.2|105918.2|105943.9|105918.9|105942.7|105917.7|14
1726569980000|2024-09-17 10:46:20|105943.6|105918.6|105940.5|105915.5|105944.4|105919.4|105940.5|105915.5|14
1726569990000|2024-09-17 10:46:30|105940.8|105915.8|105943.2|105918.2|105943.8|105918.8|105938.2|105913.2|13
1726570000000|2024-09-17 10:46:40|105943.6|105918.6|105951.8|105926.8|105952.7|105927.7|105943.6|105918.6|18
1726570010000|2024-09-17 10:46:50|105952.2|105927.2|105949|105924|105956.4|105931.4|105949|105924|10
1726570020000|2024-09-17 10:47:00|105949.7|105924.7|105951.8|105926.8|105951.8|105926.8|105949|105924|7
1726570030000|2024-09-17 10:47:10|105952.1|105927.1|105965.8|105940.8|105968.8|105943.8|105952.1|105927.1|6
1726570040000|2024-09-17 10:47:20|105965.5|105940.5|105958.4|105933.4|105965.5|105940.5|105956.4|105931.4|20
1726570050000|2024-09-17 10:47:30|105958.6|105933.6|105959.4|105934.4|105960.1|105935.1|105958.4|105933.4|9
1726570060000|2024-09-17 10:47:40|105959.6|105934.6|105965.4|105940.4|105966.4|105941.4|105959.6|105934.6|14
1726570070000|2024-09-17 10:47:50|105965.5|105940.5|105961.4|105936.4|105965.5|105940.5|105961.4|105936.4|6
1726570080000|2024-09-17 10:48:00|105961.3|105936.3|105961.8|105936.8|105964.4|105939.4|105958|105933|15
1726570090000|2024-09-17 10:48:10|105961.6|105936.6|105956.1|105931.1|105961.6|105936.6|105956.1|105931.1|10
1726570100000|2024-09-17 10:48:20|105956.2|105931.2|105956.4|105931.4|105958.1|105933.1|105955.8|105930.8|16
1726570110000|2024-09-17 10:48:30|105955.9|105930.9|105960.6|105935.6|105960.6|105935.6|105955.8|105930.8|15
1726570120000|2024-09-17 10:48:40|105960.5|105935.5|105962.2|105937.2|105962.2|105937.2|105960.3|105935.3|11
1726570130000|2024-09-17 10:48:50|105962.1|105937.1|105961.4|105936.4|105962.1|105937.1|105961.4|105936.4|6
1726570140000|2024-09-17 10:49:00|105961.5|105936.5|105961.4|105936.4|105961.7|105936.7|105961.4|105936.4|6
1726570150000|2024-09-17 10:49:10|105960.9|105935.9|105955.4|105930.4|105960.9|105935.9|105955.4|105930.4|7
1726570160000|2024-09-17 10:49:20|105955.3|105930.3|105955.2|105930.2|105955.4|105930.4|105955.2|105930.2|3
1726570170000|2024-09-17 10:49:30|105955.4|105930.4|105958.1|105933.1|105958.7|105933.7|105955.4|105930.4|11
1726570180000|2024-09-17 10:49:40|105957.7|105932.7|105959.5|105934.5|105959.5|105934.5|105957.7|105932.7|5
1726570190000|2024-09-17 10:49:50|105959.6|105934.6|105955.9|105930.9|105959.6|105934.6|105955.9|105930.9|9
1726570200000|2024-09-17 10:50:00|105956.3|105931.3|105953.7|105928.7|105956.3|105931.3|105953.1|105928.1|10
1726570210000|2024-09-17 10:50:10|105953.8|105928.8|105956.6|105931.6|105957.1|105932.1|105953.6|105928.6|10
1726570220000|2024-09-17 10:50:20|105950.7|105925.7|105950.7|105925.7|105950.8|105925.8|105949.7|105924.7|14
1726570230000|2024-09-17 10:50:30|105950.5|105925.5|105949.8|105924.8|105952.5|105927.5|105949.7|105924.7|12
1726570240000|2024-09-17 10:50:40|105950|105925|105949.8|105924.8|105950|105925|105949.8|105924.8|2
1726570250000|2024-09-17 10:50:50|105949.6|105924.6|105949.9|105924.9|105950.2|105925.2|105949.6|105924.6|9
1726570260000|2024-09-17 10:51:00|105949.3|105924.3|105938.5|105913.5|105949.3|105924.3|105937.9|105912.9|15
1726570270000|2024-09-17 10:51:10|105938.4|105913.4|105938.9|105913.9|105939.1|105914.1|105938.1|105913.1|9
1726570280000|2024-09-17 10:51:20|105938.5|105913.5|105932.8|105907.8|105938.5|105913.5|105932.5|105907.5|10
1726570290000|2024-09-17 10:51:30|105932.9|105907.9|105931.3|105906.3|105933.6|105908.6|105931.3|105906.3|12
1726570300000|2024-09-17 10:51:40|105931.2|105906.2|105931.7|105906.7|105931.7|105906.7|105930.7|105905.7|6
1726570310000|2024-09-17 10:51:50|105931.8|105906.8|105931.8|105906.8|105931.9|105906.9|105931.8|105906.8|3
1726570320000|2024-09-17 10:52:00|105931.3|105906.3|105925.4|105900.4|105931.8|105906.8|105924.9|105899.9|11
1726570330000|2024-09-17 10:52:10|105925|105900|105919.1|105894.1|105925|105900|105919.1|105894.1|12
1726570340000|2024-09-17 10:52:20|105919.3|105894.3|105918.5|105893.5|105919.3|105894.3|105916.9|105891.9|14
1726570350000|2024-09-17 10:52:30|105918.8|105893.8|105918.3|105893.3|105918.9|105893.9|105917.2|105892.2|11
1726570360000|2024-09-17 10:52:40|105918.6|105893.6|105917.5|105892.5|105918.6|105893.6|105915.5|105890.5|17
1726570370000|2024-09-17 10:52:50|105916.9|105891.9|105910.4|105885.4|105917.5|105892.5|105909.7|105884.7|11
1726570380000|2024-09-17 10:53:00|105910.7|105885.7|105907.5|105882.5|105910.7|105885.7|105907.5|105882.5|12
1726570390000|2024-09-17 10:53:10|105907.3|105882.3|105907.9|105882.9|105908.4|105883.4|105907.3|105882.3|8
1726570400000|2024-09-17 10:53:20|105908.3|105883.3|105911.6|105886.6|105911.7|105886.7|105908.3|105883.3|11
1726570410000|2024-09-17 10:53:30|105911.8|105886.8|105912.5|105887.5|105913.8|105888.8|105911.8|105886.8|11
1726570420000|2024-09-17 10:53:40|105912.9|105887.9|105912.6|105887.6|105913.3|105888.3|105912.6|105887.6|8
1726570430000|2024-09-17 10:53:50|105912.5|105887.5|105912|105887|105912.5|105887.5|105911.8|105886.8|4
1726570440000|2024-09-17 10:54:00|105911.8|105886.8|105915.2|105890.2|105915.8|105890.8|105911.6|105886.6|11
1726570450000|2024-09-17 10:54:10|105915.1|105890.1|105918.8|105893.8|105919.6|105894.6|105915.1|105890.1|11
1726570460000|2024-09-17 10:54:20|105919|105894|105919.8|105894.8|105920.5|105895.5|105919|105894|7
1726570470000|2024-09-17 10:54:30|105919.7|105894.7|105918.7|105893.7|105919.7|105894.7|105916.4|105891.4|16
1726570480000|2024-09-17 10:54:40|105919.7|105894.7|105920.6|105895.6|105920.6|105895.6|105919.2|105894.2|6
1726570490000|2024-09-17 10:54:50|105920.5|105895.5|105920.4|105895.4|105921.1|105896.1|105920.4|105895.4|5
1726570500000|2024-09-17 10:55:00|105920.2|105895.2|105923.7|105898.7|105929.4|105904.4|105920|105895|22
1726570510000|2024-09-17 10:55:10|105923.9|105898.9|105924.5|105899.5|105924.5|105899.5|105923.9|105898.9|4
1726570520000|2024-09-17 10:55:20|105924.2|105899.2|105928|105903|105928|105903|105923.6|105898.6|12
1726570530000|2024-09-17 10:55:30|105927.7|105902.7|105928.9|105903.9|105928.9|105903.9|105927.3|105902.3|20
1726570540000|2024-09-17 10:55:40|105929.3|105904.3|105929|105904|105929.3|105904.3|105929|105904|4
1726570550000|2024-09-17 10:55:50|105928.7|105903.7|105924|105899|105928.9|105903.9|105923.3|105898.3|10
1726570560000|2024-09-17 10:56:00|105923.4|105898.4|105924.8|105899.8|105927.4|105902.4|105923|105898|15
1726570570000|2024-09-17 10:56:10|105924.7|105899.7|105924.1|105899.1|105924.7|105899.7|105924.1|105899.1|5
1726570580000|2024-09-17 10:56:20|105923.7|105898.7|105921.3|105896.3|105923.7|105898.7|105920.8|105895.8|12
1726570590000|2024-09-17 10:56:30|105921.5|105896.5|105923.3|105898.3|105923.3|105898.3|105921.5|105896.5|9
1726570600000|2024-09-17 10:56:40|105923.8|105898.8|105923.5|105898.5|105925.3|105900.3|105923.5|105898.5|10
1726570610000|2024-09-17 10:56:50|105924.2|105899.2|105924|105899|105924.7|105899.7|105923.4|105898.4|11
1726570620000|2024-09-17 10:57:00|105923.9|105898.9|105922.5|105897.5|105924.4|105899.4|105922.4|105897.4|16
1726570630000|2024-09-17 10:57:10|105922.4|105897.4|105905.2|105880.2|105922.4|105897.4|105899.6|105874.6|26
1726570640000|2024-09-17 10:57:20|105905.6|105880.6|105908.9|105883.9|105910.4|105885.4|105904.5|105879.5|24
1726570650000|2024-09-17 10:57:30|105909.4|105884.4|105917.7|105892.7|105922.8|105897.8|105909.4|105884.4|26
1726570660000|2024-09-17 10:57:40|105917.8|105892.8|105918.2|105893.2|105918.2|105893.2|105917.7|105892.7|7
1726570670000|2024-09-17 10:57:50|105919.8|105894.8|105922.3|105897.3|105922.3|105897.3|105919.3|105894.3|16
1726570680000|2024-09-17 10:58:00|105920.5|105895.5|105919.1|105894.1|105922|105897|105918.2|105893.2|22
1726570690000|2024-09-17 10:58:10|105919.2|105894.2|105919.1|105894.1|105919.2|105894.2|105918.5|105893.5|5
1726570700000|2024-09-17 10:58:20|105919|105894|105911.5|105886.5|105919.3|105894.3|105911.5|105886.5|22
1726570710000|2024-09-17 10:58:30|105911.3|105886.3|105911.5|105886.5|105911.8|105886.8|105907.7|105882.7|16
1726570720000|2024-09-17 10:58:40|105911.2|105886.2|105912.8|105887.8|105912.8|105887.8|105908.7|105883.7|15
1726570730000|2024-09-17 10:58:50|105913.2|105888.2|105918.5|105893.5|105918.5|105893.5|105912.9|105887.9|20
1726570740000|2024-09-17 10:59:00|105918.4|105893.4|105918.5|105893.5|105918.6|105893.6|105917.2|105892.2|12
1726570750000|2024-09-17 10:59:10|105918.6|105893.6|105918.3|105893.3|105918.8|105893.8|105917.8|105892.8|10
1726570760000|2024-09-17 10:59:20|105918.4|105893.4|105919.9|105894.9|105921.3|105896.3|105918.3|105893.3|21
1726570770000|2024-09-17 10:59:30|105920|105895|105931.3|105906.3|105932.8|105907.8|105919.9|105894.9|25
1726570780000|2024-09-17 10:59:40|105931|105906|105931.3|105906.3|105931.3|105906.3|105930.2|105905.2|19
1726570790000|2024-09-17 10:59:50|105931.1|105906.1|105927.3|105902.3|105931.1|105906.1|105927.3|105902.3|14
1726570800000|2024-09-17 11:00:00|105927.1|105902.1|105940.8|105915.8|105942.7|105917.7|105926.5|105901.5|26
1726570810000|2024-09-17 11:00:10|105940.9|105915.9|105940.6|105915.6|105941.2|105916.2|105940.1|105915.1|8
1726570820000|2024-09-17 11:00:20|105940.7|105915.7|105939.9|105914.9|105944.7|105919.7|105938.6|105913.6|23
1726570830000|2024-09-17 11:00:30|105939.8|105914.8|105940.3|105915.3|105940.3|105915.3|105938|105913|13
1726570840000|2024-09-17 11:00:40|105940.4|105915.4|105941.6|105916.6|105941.6|105916.6|105940.4|105915.4|11
1726570850000|2024-09-17 11:00:50|105941.9|105916.9|105943.1|105918.1|105944.2|105919.2|105941.6|105916.6|19
1726570860000|2024-09-17 11:01:00|105942.3|105917.3|105941.9|105916.9|105942.9|105917.9|105941.9|105916.9|10
1726570870000|2024-09-17 11:01:10|105941.8|105916.8|105939|105914|105941.8|105916.8|105939|105914|11
1726570880000|2024-09-17 11:01:20|105938|105913|105935.8|105910.8|105938.5|105913.5|105935.5|105910.5|12
1726570890000|2024-09-17 11:01:30|105935.7|105910.7|105931.9|105906.9|105935.7|105910.7|105931.4|105906.4|11
1726570900000|2024-09-17 11:01:40|105931.8|105906.8|105932.5|105907.5|105932.7|105907.7|105931.8|105906.8|4
1726570910000|2024-09-17 11:01:50|105932.4|105907.4|105931.2|105906.2|105932.4|105907.4|105931.2|105906.2|5
1726570920000|2024-09-17 11:02:00|105931.1|105906.1|105925.6|105900.6|105931.3|105906.3|105925.6|105900.6|26
1726570930000|2024-09-17 11:02:10|105922.7|105897.7|105925.1|105900.1|105927.3|105902.3|105922.5|105897.5|27
1726570940000|2024-09-17 11:02:20|105925|105900|105917.3|105892.3|105926|105901|105917.3|105892.3|14
1726570950000|2024-09-17 11:02:30|105917.2|105892.2|105921.6|105896.6|105924.6|105899.6|105917.2|105892.2|20
1726570960000|2024-09-17 11:02:40|105921.3|105896.3|105914|105889|105922.1|105897.1|105906.9|105881.9|25
1726570970000|2024-09-17 11:02:50|105913.7|105888.7|105913.1|105888.1|105914.3|105889.3|105912.8|105887.8|16
1726570980000|2024-09-17 11:03:00|105913.3|105888.3|105908.1|105883.1|105913.5|105888.5|105908.1|105883.1|14
1726570990000|2024-09-17 11:03:10|105907.6|105882.6|105907|105882|105909.3|105884.3|105904.5|105879.5|24
1726571000000|2024-09-17 11:03:20|105906.7|105881.7|105899.5|105874.5|105906.9|105881.9|105897|105872|25
1726571010000|2024-09-17 11:03:30|105901.8|105876.8|105909.6|105884.6|105909.6|105884.6|105901.8|105876.8|14
1726571020000|2024-09-17 11:03:40|105909.7|105884.7|105907.8|105882.8|105910.1|105885.1|105907.5|105882.5|18
1726571030000|2024-09-17 11:03:50|105907.6|105882.6|105907.4|105882.4|105908|105883|105907.4|105882.4|13
1726571040000|2024-09-17 11:04:00|105907.5|105882.5|105907.4|105882.4|105908.4|105883.4|105907.4|105882.4|9
1726571050000|2024-09-17 11:04:10|105907.3|105882.3|105907.7|105882.7|105907.7|105882.7|105906.2|105881.2|11
1726571060000|2024-09-17 11:04:20|105907.6|105882.6|105908.1|105883.1|105908.1|105883.1|105907.4|105882.4|10
1726571070000|2024-09-17 11:04:30|105909.1|105884.1|105910|105885|105911|105886|105908.7|105883.7|16
1726571080000|2024-09-17 11:04:40|105910.1|105885.1|105911.2|105886.2|105911.2|105886.2|105910.1|105885.1|7
1726571090000|2024-09-17 11:04:50|105911.5|105886.5|105918.2|105893.2|105918.6|105893.6|105911.5|105886.5|20
1726571100000|2024-09-17 11:05:00|105918.4|105893.4|105927.2|105902.2|105930.4|105905.4|105918.4|105893.4|26
1726571110000|2024-09-17 11:05:10|105926.9|105901.9|105949.9|105924.9|105954.1|105929.1|105926.9|105901.9|38
1726571120000|2024-09-17 11:05:20|105949.7|105924.7|105950.8|105925.8|105951.8|105926.8|105949.7|105924.7|15
1726571130000|2024-09-17 11:05:30|105951.1|105926.1|105952|105927|105953.5|105928.5|105951.1|105926.1|15
1726571140000|2024-09-17 11:05:40|105952.7|105927.7|105950|105925|105952.8|105927.8|105949.7|105924.7|19
1726571150000|2024-09-17 11:05:50|105950.2|105925.2|105950.3|105925.3|105951.4|105926.4|105950.2|105925.2|12
1726571160000|2024-09-17 11:06:00|105950.2|105925.2|105947.5|105922.5|105950.2|105925.2|105947|105922|12
1726571170000|2024-09-17 11:06:10|105947.6|105922.6|105950.5|105925.5|105950.5|105925.5|105943.6|105918.6|15
1726571180000|2024-09-17 11:06:20|105950.4|105925.4|105954.8|105929.8|105955.9|105930.9|105950.4|105925.4|15
1726571190000|2024-09-17 11:06:30|105954.7|105929.7|105952.6|105927.6|105954.7|105929.7|105948.8|105923.8|23
1726571200000|2024-09-17 11:06:40|105953|105928|105954.2|105929.2|105954.6|105929.6|105953|105928|8
1726571210000|2024-09-17 11:06:50|105954.5|105929.5|105951.2|105926.2|105954.5|105929.5|105950|105925|19
1726571220000|2024-09-17 11:07:00|105951.5|105926.5|105956.7|105931.7|105956.7|105931.7|105951.2|105926.2|13
1726571230000|2024-09-17 11:07:10|105957.1|105932.1|105961.3|105936.3|105961.3|105936.3|105957.1|105932.1|19
1726571240000|2024-09-17 11:07:20|105960.5|105935.5|105959.6|105934.6|105960.6|105935.6|105958.5|105933.5|19
1726571250000|2024-09-17 11:07:30|105959.3|105934.3|105961.2|105936.2|105962.5|105937.5|105959.3|105934.3|16
1726571260000|2024-09-17 11:07:40|105961.5|105936.5|105952.3|105927.3|105962.1|105937.1|105951.8|105926.8|18
1726571270000|2024-09-17 11:07:50|105952.6|105927.6|105951.5|105926.5|105952.6|105927.6|105951.5|105926.5|8
1726571280000|2024-09-17 11:08:00|105951.8|105926.8|105952.7|105927.7|105952.7|105927.7|105951.4|105926.4|6
1726571290000|2024-09-17 11:08:10|105952.8|105927.8|105962.5|105937.5|105963.6|105938.6|105952.8|105927.8|13
1726571300000|2024-09-17 11:08:20|105962.8|105937.8|105960.3|105935.3|105963.6|105938.6|105960.3|105935.3|16
1726571310000|2024-09-17 11:08:30|105960|105935|105958.1|105933.1|105960|105935|105958.1|105933.1|7
1726571320000|2024-09-17 11:08:40|105957.9|105932.9|105957.8|105932.8|105957.9|105932.9|105957.7|105932.7|8
1726571330000|2024-09-17 11:08:50|105957.5|105932.5|105958.4|105933.4|105959.6|105934.6|105956.2|105931.2|16
1726571340000|2024-09-17 11:09:00|105958.2|105933.2|105956.4|105931.4|105958.2|105933.2|105954|105929|13
1726571350000|2024-09-17 11:09:10|105956.1|105931.1|105964.2|105939.2|105974.3|105949.3|105956.1|105931.1|16
1726571360000|2024-09-17 11:09:20|105964.3|105939.3|105966.7|105941.7|105967.6|105942.6|105962.5|105937.5|35
1726571370000|2024-09-17 11:09:30|105966.9|105941.9|105964.8|105939.8|105966.9|105941.9|105964.8|105939.8|20
1726571380000|2024-09-17 11:09:40|105964.9|105939.9|105964.1|105939.1|105964.9|105939.9|105964.1|105939.1|5
1726571390000|2024-09-17 11:09:50|105963.9|105938.9|105969.4|105944.4|105970.4|105945.4|105963.9|105938.9|19
1726571400000|2024-09-17 11:10:00|105969.5|105944.5|105968.7|105943.7|105971|105946|105968.7|105943.7|12
1726571410000|2024-09-17 11:10:10|105969.1|105944.1|105969.5|105944.5|105969.5|105944.5|105967.9|105942.9|13
1726571420000|2024-09-17 11:10:20|105969.4|105944.4|105967.8|105942.8|105969.5|105944.5|105967.4|105942.4|9
1726571430000|2024-09-17 11:10:30|105967.5|105942.5|105961.1|105936.1|105967.5|105942.5|105960.7|105935.7|13
1726571440000|2024-09-17 11:10:40|105961|105936|105962|105937|105962.1|105937.1|105961|105936|3
1726571450000|2024-09-17 11:10:50|105961.7|105936.7|105957.3|105932.3|105961.7|105936.7|105957.3|105932.3|15
1726571460000|2024-09-17 11:11:00|105957.1|105932.1|105961.1|105936.1|105961.2|105936.2|105956.4|105931.4|16
1726571470000|2024-09-17 11:11:10|105960.7|105935.7|105943|105918|105961.1|105936.1|105943|105918|20
1726571480000|2024-09-17 11:11:20|105942.8|105917.8|105946.6|105921.6|105946.6|105921.6|105941.6|105916.6|9
1726571490000|2024-09-17 11:11:30|105946.9|105921.9|105946.5|105921.5|105947.5|105922.5|105946.5|105921.5|5
1726571500000|2024-09-17 11:11:40|105947.1|105922.1|105955.5|105930.5|105955.5|105930.5|105947.1|105922.1|13
1726571510000|2024-09-17 11:11:50|105955.7|105930.7|105956.8|105931.8|105956.8|105931.8|105955.7|105930.7|4
1726571520000|2024-09-17 11:12:00|105956.6|105931.6|105954.9|105929.9|105956.6|105931.6|105952.9|105927.9|11
1726571530000|2024-09-17 11:12:10|105954.6|105929.6|105959.9|105934.9|105959.9|105934.9|105954.1|105929.1|12
1726571540000|2024-09-17 11:12:20|105960.1|105935.1|105965.1|105940.1|105965.1|105940.1|105960.1|105935.1|13
1726571550000|2024-09-17 11:12:30|105965|105940|105971.3|105946.3|105972|105947|105965|105940|14
1726571560000|2024-09-17 11:12:40|105971.6|105946.6|105972|105947|105972.8|105947.8|105971.6|105946.6|15
1726571570000|2024-09-17 11:12:50|105972.6|105947.6|105968.3|105943.3|105972.6|105947.6|105968.3|105943.3|17
1726571580000|2024-09-17 11:13:00|105966.9|105941.9|105965.2|105940.2|105966.9|105941.9|105965|105940|11
1726571590000|2024-09-17 11:13:10|105964.9|105939.9|105952.8|105927.8|105964.9|105939.9|105952.8|105927.8|16
1726571600000|2024-09-17 11:13:20|105952.9|105927.9|105951|105926|105952.9|105927.9|105947.7|105922.7|12
1726571610000|2024-09-17 11:13:30|105951.4|105926.4|105949.8|105924.8|105954|105929|105949.8|105924.8|11
1726571620000|2024-09-17 11:13:40|105949.9|105924.9|105950.4|105925.4|105950.4|105925.4|105949.9|105924.9|5
1726571630000|2024-09-17 11:13:50|105950.6|105925.6|105950.3|105925.3|105950.6|105925.6|105950.2|105925.2|6
1726571640000|2024-09-17 11:14:00|105951.4|105926.4|105950.7|105925.7|105951.4|105926.4|105950.6|105925.6|6
1726571650000|2024-09-17 11:14:10|105950.9|105925.9|105947|105922|105950.9|105925.9|105947|105922|9
1726571660000|2024-09-17 11:14:20|105947.2|105922.2|105944.9|105919.9|105947.3|105922.3|105944.3|105919.3|10
1726571670000|2024-09-17 11:14:30|105945.2|105920.2|105957.2|105932.2|105958.6|105933.6|105945|105920|18
1726571680000|2024-09-17 11:14:40|105957.5|105932.5|105971.1|105946.1|105975.4|105950.4|105957.5|105932.5|26
1726571690000|2024-09-17 11:14:50|105971.7|105946.7|105974.9|105949.9|105974.9|105949.9|105971.2|105946.2|13
1726571700000|2024-09-17 11:15:00|105975.2|105950.2|105966.9|105941.9|105975.2|105950.2|105966.7|105941.7|21
1726571710000|2024-09-17 11:15:10|105965.3|105940.3|105962.9|105937.9|105965.3|105940.3|105961.3|105936.3|10
1726571720000|2024-09-17 11:15:20|105962.8|105937.8|105958.2|105933.2|105963.2|105938.2|105957.4|105932.4|14
1726571730000|2024-09-17 11:15:30|105958|105933|105957.4|105932.4|105960.7|105935.7|105957.4|105932.4|13
1726571740000|2024-09-17 11:15:40|105957.6|105932.6|105956|105931|105957.6|105932.6|105956|105931|7
1726571750000|2024-09-17 11:15:50|105956.4|105931.4|105956.5|105931.5|105958.4|105933.4|105956|105931|12
1726571760000|2024-09-17 11:16:00|105956.9|105931.9|105964.9|105939.9|105965|105940|105956.9|105931.9|19
1726571770000|2024-09-17 11:16:10|105964.8|105939.8|105963.9|105938.9|105965.2|105940.2|105963.9|105938.9|8
1726571780000|2024-09-17 11:16:20|105964.3|105939.3|105963|105938|105964.3|105939.3|105961.2|105936.2|12
1726571790000|2024-09-17 11:16:30|105963.2|105938.2|105963.1|105938.1|105964.1|105939.1|105963.1|105938.1|6
1726571800000|2024-09-17 11:16:40|105963.4|105938.4|105968.5|105943.5|105969.5|105944.5|105962.9|105937.9|19
1726571810000|2024-09-17 11:16:50|105968.8|105943.8|105968.1|105943.1|105969.2|105944.2|105968.1|105943.1|7
1726571820000|2024-09-17 11:17:00|105967.7|105942.7|105972|105947|105975.6|105950.6|105967.4|105942.4|29
1726571830000|2024-09-17 11:17:10|105972.1|105947.1|105964.1|105939.1|105972.3|105947.3|105964.1|105939.1|11
1726571840000|2024-09-17 11:17:20|105964|105939|105965.1|105940.1|105965.1|105940.1|105963.8|105938.8|17
1726571850000|2024-09-17 11:17:30|105965.8|105940.8|105964.5|105939.5|105967.2|105942.2|105964.2|105939.2|18
1726571860000|2024-09-17 11:17:40|105964.9|105939.9|105967.3|105942.3|105967.4|105942.4|105964.9|105939.9|16
1726571870000|2024-09-17 11:17:50|105967.2|105942.2|105972.5|105947.5|105974.3|105949.3|105967.2|105942.2|14
1726571880000|2024-09-17 11:18:00|105972.6|105947.6|105971.3|105946.3|105972.7|105947.7|105970.9|105945.9|24
1726571890000|2024-09-17 11:18:10|105971.1|105946.1|105972.1|105947.1|105972.1|105947.1|105970.7|105945.7|16
1726571900000|2024-09-17 11:18:20|105972.4|105947.4|105978.3|105953.3|105978.5|105953.5|105972.4|105947.4|14
1726571910000|2024-09-17 11:18:30|105978.7|105953.7|105980|105955|105980.8|105955.8|105978.7|105953.7|15
1726571920000|2024-09-17 11:18:40|105979.8|105954.8|105979|105954|105979.8|105954.8|105977.1|105952.1|9
1726571930000|2024-09-17 11:18:50|105979.2|105954.2|105981.3|105956.3|105981.3|105956.3|105979.2|105954.2|7
1726571940000|2024-09-17 11:19:00|105981.2|105956.2|105980.1|105955.1|105981.2|105956.2|105980.1|105955.1|5
1726571950000|2024-09-17 11:19:10|105979.8|105954.8|105980.2|105955.2|105980.4|105955.4|105979.4|105954.4|6
1726571960000|2024-09-17 11:19:20|105980.1|105955.1|105977.6|105952.6|105980.1|105955.1|105976.9|105951.9|10
1726571970000|2024-09-17 11:19:30|105977.4|105952.4|105978.9|105953.9|105979.2|105954.2|105973.7|105948.7|14
1726571980000|2024-09-17 11:19:40|105979.1|105954.1|105981.1|105956.1|105981.6|105956.6|105979.1|105954.1|12
1726571990000|2024-09-17 11:19:50|105981.4|105956.4|105991|105966|105992|105967|105980.8|105955.8|30
1726572000000|2024-09-17 11:20:00|105991.2|105966.2|105991.6|105966.6|105991.7|105966.7|105991|105966|15
1726572010000|2024-09-17 11:20:10|105991.8|105966.8|105991.7|105966.7|105992.1|105967.1|105990.9|105965.9|11
1726572020000|2024-09-17 11:20:20|105991.4|105966.4|105991.7|105966.7|105992.5|105967.5|105991.3|105966.3|18
1726572030000|2024-09-17 11:20:30|105992.4|105967.4|105991.3|105966.3|105992.4|105967.4|105990.4|105965.4|13
1726572040000|2024-09-17 11:20:40|105991.1|105966.1|105982.8|105957.8|105991.1|105966.1|105982.5|105957.5|22
1726572050000|2024-09-17 11:20:50|105983.1|105958.1|105965.2|105940.2|105983.2|105958.2|105965.2|105940.2|30
1726572060000|2024-09-17 11:21:00|105964.8|105939.8|105965.3|105940.3|105966.5|105941.5|105963.8|105938.8|15
1726572070000|2024-09-17 11:21:10|105965.1|105940.1|105967.2|105942.2|105967.2|105942.2|105965.1|105940.1|11
1726572080000|2024-09-17 11:21:20|105967.1|105942.1|105967.1|105942.1|105967.4|105942.4|105966.8|105941.8|12
1726572090000|2024-09-17 11:21:30|105967.2|105942.2|105973.7|105948.7|105973.7|105948.7|105966.9|105941.9|10
1726572100000|2024-09-17 11:21:40|105974|105949|105973.4|105948.4|105974|105949|105971.8|105946.8|16
1726572110000|2024-09-17 11:21:50|105973|105948|105972.7|105947.7|105973.7|105948.7|105971.8|105946.8|23
1726572120000|2024-09-17 11:22:00|105972.9|105947.9|105975.6|105950.6|105975.6|105950.6|105972.9|105947.9|26
1726572130000|2024-09-17 11:22:10|105975.1|105950.1|105974.7|105949.7|105975.2|105950.2|105974.1|105949.1|14
1726572140000|2024-09-17 11:22:20|105974.2|105949.2|105970.3|105945.3|105974.2|105949.2|105970.3|105945.3|19
1726572150000|2024-09-17 11:22:30|105970|105945|105969.8|105944.8|105970.2|105945.2|105969.7|105944.7|10
1726572160000|2024-09-17 11:22:40|105969.7|105944.7|105968.6|105943.6|105969.7|105944.7|105968.2|105943.2|11
1726572170000|2024-09-17 11:22:50|105968.4|105943.4|105956.9|105931.9|105968.4|105943.4|105955.3|105930.3|21
1726572180000|2024-09-17 11:23:00|105957.2|105932.2|105955.1|105930.1|105957.2|105932.2|105955.1|105930.1|11
1726572190000|2024-09-17 11:23:10|105954.5|105929.5|105954.3|105929.3|105954.6|105929.6|105954.1|105929.1|4
1726572200000|2024-09-17 11:23:20|105954.2|105929.2|105954.8|105929.8|105955.1|105930.1|105954.2|105929.2|6
1726572210000|2024-09-17 11:23:30|105954.9|105929.9|105934.8|105909.8|105955|105930|105924|105899|33
1726572220000|2024-09-17 11:23:40|105935.3|105910.3|105933.6|105908.6|105935.3|105910.3|105933.3|105908.3|10
1726572230000|2024-09-17 11:23:50|105933.4|105908.4|105933.2|105908.2|105935|105910|105933.2|105908.2|11
1726572240000|2024-09-17 11:24:00|105933.1|105908.1|105932.5|105907.5|105933.1|105908.1|105931.8|105906.8|7
1726572250000|2024-09-17 11:24:10|105932.9|105907.9|105932.3|105907.3|105933.1|105908.1|105931.9|105906.9|7
1726572260000|2024-09-17 11:24:20|105932.1|105907.1|105924.4|105899.4|105932.1|105907.1|105924.3|105899.3|13
1726572270000|2024-09-17 11:24:30|105924.1|105899.1|105915.6|105890.6|105926.3|105901.3|105915.2|105890.2|17
1726572280000|2024-09-17 11:24:40|105915.3|105890.3|105914.6|105889.6|105915.3|105890.3|105914.6|105889.6|4
1726572290000|2024-09-17 11:24:50|105914.4|105889.4|105901.8|105876.8|105914.4|105889.4|105901.8|105876.8|23
1726572300000|2024-09-17 11:25:00|105902.5|105877.5|105902.4|105877.4|105902.5|105877.5|105902.3|105877.3|4
1726572310000|2024-09-17 11:25:10|105902|105877|105908.6|105883.6|105908.6|105883.6|105901.5|105876.5|25
1726572320000|2024-09-17 11:25:20|105908.7|105883.7|105906.8|105881.8|105908.7|105883.7|105905.9|105880.9|18
1726572330000|2024-09-17 11:25:30|105906.6|105881.6|105905.8|105880.8|105906.6|105881.6|105904.7|105879.7|15
1726572340000|2024-09-17 11:25:40|105906|105881|105906.4|105881.4|105906.4|105881.4|105905.7|105880.7|8
1726572350000|2024-09-17 11:25:50|105905.8|105880.8|105903.5|105878.5|105906.4|105881.4|105901.5|105876.5|18
1726572360000|2024-09-17 11:26:00|105903.3|105878.3|105903.8|105878.8|105904|105879|105903.1|105878.1|8
1726572370000|2024-09-17 11:26:10|105903.5|105878.5|105904.2|105879.2|105907.7|105882.7|105902.6|105877.6|21
1726572380000|2024-09-17 11:26:20|105904.1|105879.1|105908|105883|105909.3|105884.3|105902.6|105877.6|20
1726572390000|2024-09-17 11:26:30|105908.1|105883.1|105908.2|105883.2|105908.7|105883.7|105907.4|105882.4|8
1726572400000|2024-09-17 11:26:40|105907.6|105882.6|105908.4|105883.4|105908.6|105883.6|105906.9|105881.9|9
1726572410000|2024-09-17 11:26:50|105908.8|105883.8|105909.6|105884.6|105911.2|105886.2|105908.8|105883.8|11
1726572420000|2024-09-17 11:27:00|105909.8|105884.8|105905.4|105880.4|105909.9|105884.9|105905.4|105880.4|17
1726572430000|2024-09-17 11:27:10|105905.1|105880.1|105921.2|105896.2|105921.2|105896.2|105903.2|105878.2|28
1726572440000|2024-09-17 11:27:20|105921.3|105896.3|105921.7|105896.7|105922.5|105897.5|105921.3|105896.3|17
1726572450000|2024-09-17 11:27:30|105921.3|105896.3|105922.5|105897.5|105923|105898|105921.3|105896.3|24
1726572460000|2024-09-17 11:27:40|105922.4|105897.4|105919.7|105894.7|105922.4|105897.4|105919.3|105894.3|22
1726572470000|2024-09-17 11:27:50|105917.9|105892.9|105921.7|105896.7|105923.8|105898.8|105917.9|105892.9|24
1726572480000|2024-09-17 11:28:00|105921.8|105896.8|105920.8|105895.8|105922.6|105897.6|105920.5|105895.5|22
1726572490000|2024-09-17 11:28:10|105921.2|105896.2|105934.4|105909.4|105936.6|105911.6|105921.2|105896.2|33
1726572500000|2024-09-17 11:28:20|105934.2|105909.2|105933.9|105908.9|105939.4|105914.4|105933.9|105908.9|16
1726572510000|2024-09-17 11:28:30|105933.7|105908.7|105948.6|105923.6|105948.7|105923.7|105932.7|105907.7|26
1726572520000|2024-09-17 11:28:40|105948.3|105923.3|105952.9|105927.9|105952.9|105927.9|105948.2|105923.2|26
1726572530000|2024-09-17 11:28:50|105953.2|105928.2|105954|105929|105954.2|105929.2|105952.6|105927.6|24
1726572540000|2024-09-17 11:29:00|105953.3|105928.3|105954.7|105929.7|105954.7|105929.7|105953|105928|22
1726572550000|2024-09-17 11:29:10|105955|105930|105951.3|105926.3|105955.3|105930.3|105951|105926|27
1726572560000|2024-09-17 11:29:20|105951.6|105926.6|105952.5|105927.5|105952.9|105927.9|105951.3|105926.3|15
1726572570000|2024-09-17 11:29:30|105952|105927|105945.7|105920.7|105952|105927|105945.6|105920.6|22
1726572580000|2024-09-17 11:29:40|105945.4|105920.4|105944|105919|105945.4|105920.4|105943.4|105918.4|19
1726572590000|2024-09-17 11:29:50|105944.2|105919.2|105944|105919|105945|105920|105943.4|105918.4|22
1726572600000|2024-09-17 11:30:00|105943.9|105918.9|105941.5|105916.5|105943.9|105918.9|105939.8|105914.8|38
1726572610000|2024-09-17 11:30:10|105941.4|105916.4|105924.7|105899.7|105941.5|105916.5|105924.2|105899.2|28
1726572620000|2024-09-17 11:30:20|105924.9|105899.9|105918.5|105893.5|105924.9|105899.9|105918.5|105893.5|23
1726572630000|2024-09-17 11:30:30|105919|105894|105927.8|105902.8|105927.8|105902.8|105918.5|105893.5|12
1726572640000|2024-09-17 11:30:40|105927.9|105902.9|105924.8|105899.8|105928.1|105903.1|105921.5|105896.5|15
1726572650000|2024-09-17 11:30:50|105925.9|105900.9|105916.2|105891.2|105926.8|105901.8|105916.2|105891.2|36
1726572660000|2024-09-17 11:31:00|105915.6|105890.6|105914.8|105889.8|105916.1|105891.1|105913.4|105888.4|29
1726572670000|2024-09-17 11:31:10|105915.2|105890.2|105916.4|105891.4|105916.6|105891.6|105915|105890|8
1726572680000|2024-09-17 11:31:20|105915.6|105890.6|105913.4|105888.4|105915.6|105890.6|105913.4|105888.4|11
1726572690000|2024-09-17 11:31:30|105913.1|105888.1|105912.5|105887.5|105913.1|105888.1|105909.9|105884.9|15
1726572700000|2024-09-17 11:31:40|105912.2|105887.2|105911.6|105886.6|105912.4|105887.4|105911.6|105886.6|4
1726572710000|2024-09-17 11:31:50|105911.3|105886.3|105909.3|105884.3|105911.3|105886.3|105909.3|105884.3|8
1726572720000|2024-09-17 11:32:00|105908.7|105883.7|105910|105885|105910.1|105885.1|105908.7|105883.7|12
1726572730000|2024-09-17 11:32:10|105909.8|105884.8|105910.9|105885.9|105911.2|105886.2|105908.8|105883.8|18
1726572740000|2024-09-17 11:32:20|105910.8|105885.8|105915.9|105890.9|105916.6|105891.6|105910.8|105885.8|15
1726572750000|2024-09-17 11:32:30|105915.7|105890.7|105902.2|105877.2|105916|105891|105901.8|105876.8|14
1726572760000|2024-09-17 11:32:40|105902.4|105877.4|105905.2|105880.2|105906.3|105881.3|105897.2|105872.2|13
1726572770000|2024-09-17 11:32:50|105904.9|105879.9|105902.2|105877.2|105904.9|105879.9|105902.1|105877.1|19
1726572780000|2024-09-17 11:33:00|105902.4|105877.4|105912.7|105887.7|105912.7|105887.7|105902.1|105877.1|13
1726572790000|2024-09-17 11:33:10|105912.8|105887.8|105912.8|105887.8|105913.1|105888.1|105912.8|105887.8|7
1726572800000|2024-09-17 11:33:20|105912.9|105887.9|105907|105882|105913.2|105888.2|105907|105882|18
1726572810000|2024-09-17 11:33:30|105906.9|105881.9|105906|105881|105906.9|105881.9|105905.5|105880.5|14
1726572820000|2024-09-17 11:33:40|105905.9|105880.9|105893.4|105868.4|105906|105881|105892.9|105867.9|18
1726572830000|2024-09-17 11:33:50|105893.2|105868.2|105895.1|105870.1|105895.5|105870.5|105893.2|105868.2|10
1726572840000|2024-09-17 11:34:00|105895.2|105870.2|105901.8|105876.8|105902.1|105877.1|105895.1|105870.1|16
1726572850000|2024-09-17 11:34:10|105902.1|105877.1|105902.9|105877.9|105903.5|105878.5|105901.8|105876.8|15
1726572860000|2024-09-17 11:34:20|105903|105878|105899.1|105874.1|105903|105878|105899.1|105874.1|8
1726572870000|2024-09-17 11:34:30|105899.2|105874.2|105900.5|105875.5|105900.5|105875.5|105898|105873|9
1726572880000|2024-09-17 11:34:40|105900.3|105875.3|105900.7|105875.7|105900.7|105875.7|105900.1|105875.1|6
1726572890000|2024-09-17 11:34:50|105900.8|105875.8|105898.1|105873.1|105901.1|105876.1|105897.4|105872.4|13
1726572900000|2024-09-17 11:35:00|105898.4|105873.4|105902.1|105877.1|105902.1|105877.1|105897.8|105872.8|14
1726572910000|2024-09-17 11:35:10|105902.3|105877.3|105903|105878|105903.5|105878.5|105902.3|105877.3|8
1726572920000|2024-09-17 11:35:20|105902.7|105877.7|105902.1|105877.1|105904.1|105879.1|105901.6|105876.6|19
1726572930000|2024-09-17 11:35:30|105901.6|105876.6|105901.3|105876.3|105902.7|105877.7|105901.3|105876.3|7
1726572940000|2024-09-17 11:35:40|105901.5|105876.5|105904.7|105879.7|105905|105880|105901.5|105876.5|7
1726572950000|2024-09-17 11:35:50|105904.6|105879.6|105904.6|105879.6|105904.6|105879.6|105904.6|105879.6|1
1726572960000|2024-09-17 11:36:00|105904.5|105879.5|105904.3|105879.3|105904.5|105879.5|105904.3|105879.3|2
1726572970000|2024-09-17 11:36:10|105904.4|105879.4|105907.9|105882.9|105908.1|105883.1|105902.6|105877.6|21
1726572980000|2024-09-17 11:36:20|105908.1|105883.1|105899|105874|105908.1|105883.1|105898|105873|19
1726572990000|2024-09-17 11:36:30|105899.1|105874.1|105899.6|105874.6|105899.6|105874.6|105898.7|105873.7|14
1726573000000|2024-09-17 11:36:40|105899.7|105874.7|105902.2|105877.2|105902.4|105877.4|105899.7|105874.7|15
1726573010000|2024-09-17 11:36:50|105902|105877|105902|105877|105902|105877|105902|105877|1
1726573020000|2024-09-17 11:37:00|105902.2|105877.2|105886.5|105861.5|105902.2|105877.2|105886.5|105861.5|13
1726573030000|2024-09-17 11:37:10|105886.2|105861.2|105877.3|105852.3|105886.2|105861.2|105874.8|105849.8|22
1726573040000|2024-09-17 11:37:20|105877.4|105852.4|105879.8|105854.8|105880|105855|105877.4|105852.4|10
1726573050000|2024-09-17 11:37:30|105879.6|105854.6|105879.3|105854.3|105880.4|105855.4|105878.3|105853.3|14
1726573060000|2024-09-17 11:37:40|105878.7|105853.7|105878.2|105853.2|105878.7|105853.7|105876.9|105851.9|17
1726573070000|2024-09-17 11:37:50|105878.1|105853.1|105878|105853|105878.4|105853.4|105877.6|105852.6|10
1726573080000|2024-09-17 11:38:00|105878.6|105853.6|105879.9|105854.9|105880.3|105855.3|105878.6|105853.6|12
1726573090000|2024-09-17 11:38:10|105880.3|105855.3|105880.6|105855.6|105882.4|105857.4|105880.3|105855.3|13
1726573100000|2024-09-17 11:38:20|105880.5|105855.5|105881.7|105856.7|105882.8|105857.8|105880|105855|14
1726573110000|2024-09-17 11:38:30|105881.9|105856.9|105880.9|105855.9|105886.5|105861.5|105875.4|105850.4|26
1726573120000|2024-09-17 11:38:40|105880.6|105855.6|105884.1|105859.1|105884.1|105859.1|105876.2|105851.2|12
1726573130000|2024-09-17 11:38:50|105884|105859|105884.2|105859.2|105885|105860|105883.8|105858.8|8
1726573140000|2024-09-17 11:39:00|105884|105859|105881.3|105856.3|105884|105859|105880.9|105855.9|9
1726573150000|2024-09-17 11:39:10|105881.5|105856.5|105884.1|105859.1|105884.1|105859.1|105881.5|105856.5|10
1726573160000|2024-09-17 11:39:20|105883.9|105858.9|105885.7|105860.7|105885.7|105860.7|105883.9|105858.9|9
1726573170000|2024-09-17 11:39:30|105885.8|105860.8|105884.9|105859.9|105886|105861|105884.2|105859.2|11
1726573180000|2024-09-17 11:39:40|105884.8|105859.8|105878.6|105853.6|105885.3|105860.3|105878.6|105853.6|21
1726573190000|2024-09-17 11:39:50|105878.1|105853.1|105876.3|105851.3|105878.1|105853.1|105876.3|105851.3|11
1726573200000|2024-09-17 11:40:00|105876|105851|105874.5|105849.5|105876|105851|105874.5|105849.5|8
1726573210000|2024-09-17 11:40:10|105874.6|105849.6|105875.8|105850.8|105877.9|105852.9|105874.6|105849.6|14
1726573220000|2024-09-17 11:40:20|105875.9|105850.9|105873.3|105848.3|105875.9|105850.9|105873.3|105848.3|8
1726573230000|2024-09-17 11:40:30|105873.1|105848.1|105863.8|105838.8|105873.1|105848.1|105863.8|105838.8|18
1726573240000|2024-09-17 11:40:40|105863.6|105838.6|105877.9|105852.9|105892.8|105867.8|105863.6|105838.6|28
1726573250000|2024-09-17 11:40:50|105877.8|105852.8|105877.7|105852.7|105878.3|105853.3|105877.7|105852.7|7
1726573260000|2024-09-17 11:41:00|105877.5|105852.5|105869.5|105844.5|105878.3|105853.3|105869|105844|17
1726573270000|2024-09-17 11:41:10|105869.7|105844.7|105870.2|105845.2|105872.1|105847.1|105869.7|105844.7|12
1726573280000|2024-09-17 11:41:20|105870.5|105845.5|105871.4|105846.4|105871.8|105846.8|105870.1|105845.1|12
1726573290000|2024-09-17 11:41:30|105871.5|105846.5|105872|105847|105873.7|105848.7|105871.5|105846.5|15
1726573300000|2024-09-17 11:41:40|105871.6|105846.6|105872.1|105847.1|105872.5|105847.5|105871.3|105846.3|8
1726573310000|2024-09-17 11:41:50|105872.3|105847.3|105873|105848|105873.4|105848.4|105872.1|105847.1|23
1726573320000|2024-09-17 11:42:00|105873.1|105848.1|105872.5|105847.5|105873.8|105848.8|105871.8|105846.8|20
1726573330000|2024-09-17 11:42:10|105873.1|105848.1|105874.1|105849.1|105874.1|105849.1|105873|105848|8
1726573340000|2024-09-17 11:42:20|105873.2|105848.2|105867.8|105842.8|105873.2|105848.2|105867.4|105842.4|15
1726573350000|2024-09-17 11:42:30|105867.6|105842.6|105868.7|105843.7|105868.7|105843.7|105866.4|105841.4|6
1726573360000|2024-09-17 11:42:40|105868.4|105843.4|105864.2|105839.2|105869.4|105844.4|105864.2|105839.2|15
1726573370000|2024-09-17 11:42:50|105845.6|105820.6|105842.6|105817.6|105849.6|105824.6|105842.6|105817.6|24
1726573380000|2024-09-17 11:43:00|105842.9|105817.9|105843.9|105818.9|105843.9|105818.9|105842.8|105817.8|9
1726573390000|2024-09-17 11:43:10|105843.8|105818.8|105845|105820|105845.6|105820.6|105843.8|105818.8|17
1726573400000|2024-09-17 11:43:20|105844.9|105819.9|105837|105812|105846.3|105821.3|105833.2|105808.2|29
1726573410000|2024-09-17 11:43:30|105836.6|105811.6|105832|105807|105836.6|105811.6|105832|105807|18
1726573420000|2024-09-17 11:43:40|105832.2|105807.2|105834.6|105809.6|105834.9|105809.9|105832.2|105807.2|19
1726573430000|2024-09-17 11:43:50|105834.9|105809.9|105833.3|105808.3|105835|105810|105832.6|105807.6|26
1726573440000|2024-09-17 11:44:00|105833.1|105808.1|105831.2|105806.2|105835.5|105810.5|105831.2|105806.2|26
1726573450000|2024-09-17 11:44:10|105830.5|105805.5|105832.1|105807.1|105832.2|105807.2|105830.5|105805.5|8
1726573460000|2024-09-17 11:44:20|105831.8|105806.8|105830.7|105805.7|105831.8|105806.8|105830|105805|6
1726573470000|2024-09-17 11:44:30|105830.8|105805.8|105831.1|105806.1|105831.1|105806.1|105830.8|105805.8|3
1726573480000|2024-09-17 11:44:40|105830.5|105805.5|105812.3|105787.3|105830.5|105805.5|105810.8|105785.8|31
1726573490000|2024-09-17 11:44:50|105812.2|105787.2|105814.1|105789.1|105814.4|105789.4|105812.2|105787.2|25
1726573500000|2024-09-17 11:45:00|105814.4|105789.4|105802.7|105777.7|105814.8|105789.8|105801.1|105776.1|28
1726573510000|2024-09-17 11:45:10|105802.3|105777.3|105801.6|105776.6|105803.4|105778.4|105797.1|105772.1|32
1726573520000|2024-09-17 11:45:20|105801.4|105776.4|105801.3|105776.3|105804.4|105779.4|105801.3|105776.3|15
1726573530000|2024-09-17 11:45:30|105801.2|105776.2|105779.8|105754.8|105801.4|105776.4|105776.7|105751.7|54
1726573540000|2024-09-17 11:45:40|105778.9|105753.9|105779.9|105754.9|105780.4|105755.4|105775.5|105750.5|57
1726573550000|2024-09-17 11:45:50|105780.4|105755.4|105782|105757|105783.1|105758.1|105777.3|105752.3|37
1726573560000|2024-09-17 11:46:00|105781.5|105756.5|105782|105757|105783.2|105758.2|105778.9|105753.9|43
1726573570000|2024-09-17 11:46:10|105782.3|105757.3|105782.6|105757.6|105784|105759|105782.2|105757.2|23
1726573580000|2024-09-17 11:46:20|105782.2|105757.2|105783.2|105758.2|105783.2|105758.2|105781.9|105756.9|25
1726573590000|2024-09-17 11:46:30|105782.8|105757.8|105779.2|105754.2|105782.9|105757.9|105778.9|105753.9|25
1726573600000|2024-09-17 11:46:40|105779.3|105754.3|105774.7|105749.7|105779.6|105754.6|105774.7|105749.7|29
1726573610000|2024-09-17 11:46:50|105773.9|105748.9|105759.2|105734.2|105774.6|105749.6|105759.2|105734.2|17
1726573620000|2024-09-17 11:47:00|105758|105733|105754.8|105729.8|105758|105733|105751.5|105726.5|36
1726573630000|2024-09-17 11:47:10|105754.2|105729.2|105759.8|105734.8|105763.5|105738.5|105754.2|105729.2|24
1726573640000|2024-09-17 11:47:20|105766.9|105741.9|105791.8|105766.8|105794.2|105769.2|105765.1|105740.1|42
1726573650000|2024-09-17 11:47:30|105792.3|105767.3|105793|105768|105794.5|105769.5|105791.8|105766.8|24
1726573660000|2024-09-17 11:47:40|105792.9|105767.9|105795.3|105745.3|105805.4|105767.9|105792|105744.3|21
1726573670000|2024-09-17 11:47:50|105795.1|105745.1|105804.1|105754.1|105805.6|105755.6|105795.1|105745.1|11
1726573680000|2024-09-17 11:48:00|105804.4|105754.4|105808.5|105758.5|105809.1|105759.1|105804.4|105754.4|21
1726573690000|2024-09-17 11:48:10|105808.2|105758.2|105803.5|105778.5|105813.7|105780.1|105803.4|105757.9|18
1726573700000|2024-09-17 11:48:20|105801.7|105776.7|105802.1|105777.1|105802.1|105777.1|105799.9|105774.9|12
1726573710000|2024-09-17 11:48:30|105801|105776|105801.6|105776.6|105803.5|105778.5|105800.3|105775.3|11
1726573720000|2024-09-17 11:48:40|105801.9|105776.9|105805.1|105780.1|105805.8|105780.8|105800.9|105775.9|21
1726573730000|2024-09-17 11:48:50|105801.1|105776.1|105806.3|105781.3|105806.9|105781.9|105800.4|105775.4|16
1726573740000|2024-09-17 11:49:00|105806.5|105781.5|105807.5|105782.5|105808.1|105783.1|105806.5|105781.5|11
1726573750000|2024-09-17 11:49:10|105807.2|105782.2|105804|105779|105807.2|105782.2|105804|105779|13
1726573760000|2024-09-17 11:49:20|105803.9|105778.9|105806.5|105781.5|105808.6|105783.6|105803.2|105778.2|17
1726573770000|2024-09-17 11:49:30|105806.8|105781.8|105810.6|105785.6|105812.1|105787.1|105806.8|105781.8|18
1726573780000|2024-09-17 11:49:40|105810.1|105785.1|105808.9|105783.9|105811.5|105786.5|105808.6|105783.6|18
1726573790000|2024-09-17 11:49:50|105808|105783|105807.9|105782.9|105808.9|105783.9|105807.2|105782.2|12
1726573800000|2024-09-17 11:50:00|105804.5|105779.5|105802.7|105777.7|105805.8|105780.8|105802.7|105777.7|16
1726573810000|2024-09-17 11:50:10|105803|105778|105772.5|105747.5|105803.6|105778.6|105772.5|105747.5|28
1726573820000|2024-09-17 11:50:20|105772.8|105747.8|105762.5|105737.5|105772.8|105747.8|105761.6|105736.6|29
1726573830000|2024-09-17 11:50:30|105762.3|105737.3|105762|105737|105762.8|105737.8|105761.6|105736.6|10
1726573840000|2024-09-17 11:50:40|105762.2|105737.2|105765.5|105740.5|105768.3|105743.3|105758.9|105733.9|21
1726573850000|2024-09-17 11:50:50|105767.7|105742.7|105782.1|105757.1|105787.2|105762.2|105766.7|105741.7|21
1726573860000|2024-09-17 11:51:00|105782.8|105757.8|105785.8|105760.8|105785.8|105760.8|105782.8|105757.8|21
1726573870000|2024-09-17 11:51:10|105785.4|105760.4|105792.9|105767.9|105792.9|105767.9|105784.1|105759.1|19
1726573880000|2024-09-17 11:51:20|105793.1|105768.1|105800.9|105775.9|105801.8|105776.8|105793|105768|24
1726573890000|2024-09-17 11:51:30|105801.2|105776.2|105790|105765|105801.2|105776.2|105790|105765|22
1726573900000|2024-09-17 11:51:40|105790.1|105765.1|105783.3|105758.3|105790.1|105765.1|105783.1|105758.1|14
1726573910000|2024-09-17 11:51:50|105783.1|105758.1|105773.1|105748.1|105783.1|105758.1|105772.8|105747.8|19
1726573920000|2024-09-17 11:52:00|105773.5|105748.5|105770.3|105745.3|105773.8|105748.8|105770.3|105745.3|16
1726573930000|2024-09-17 11:52:10|105770.2|105745.2|105770.8|105745.8|105773|105748|105769|105744|19
1726573940000|2024-09-17 11:52:20|105770.6|105745.6|105768.4|105743.4|105770.6|105745.6|105768.4|105743.4|7
1726573950000|2024-09-17 11:52:30|105768.6|105743.6|105765.4|105740.4|105772.8|105747.8|105765.3|105740.3|23
1726573960000|2024-09-17 11:52:40|105766|105741|105765.6|105740.6|105766|105741|105764.2|105739.2|10
1726573970000|2024-09-17 11:52:50|105766|105741|105772.1|105747.1|105772.8|105747.8|105766|105741|6
1726573980000|2024-09-17 11:53:00|105772|105747|105771.9|105746.9|105772.9|105747.9|105771.9|105746.9|6
1726573990000|2024-09-17 11:53:10|105772.1|105747.1|105770.9|105745.9|105772.1|105747.1|105765.6|105740.6|22
1726574000000|2024-09-17 11:53:20|105770.6|105745.6|105762.5|105737.5|105770.6|105745.6|105762.5|105737.5|14
1726574010000|2024-09-17 11:53:30|105762.4|105737.4|105761.1|105736.1|105762.9|105737.9|105761.1|105736.1|10
1726574020000|2024-09-17 11:53:40|105761|105736|105754.8|105729.8|105761|105736|105750.1|105725.1|25
1726574030000|2024-09-17 11:53:50|105755.1|105730.1|105764.8|105739.8|105765|105740|105754.8|105729.8|23
1726574040000|2024-09-17 11:54:00|105765|105740|105767.6|105742.6|105768.1|105743.1|105765|105740|18
1726574050000|2024-09-17 11:54:10|105767.4|105742.4|105770.2|105745.2|105771.4|105746.4|105767.4|105742.4|10
1726574060000|2024-09-17 11:54:20|105769.4|105744.4|105769.2|105744.2|105769.5|105744.5|105765.3|105740.3|23
1726574070000|2024-09-17 11:54:30|105769|105744|105773.6|105748.6|105773.7|105748.7|105769|105744|17
1726574080000|2024-09-17 11:54:40|105773.8|105748.8|105783.1|105758.1|105783.1|105758.1|105773.5|105748.5|15
1726574090000|2024-09-17 11:54:50|105783.7|105758.7|105777.4|105752.4|105794.8|105769.8|105776.3|105751.3|19
1726574100000|2024-09-17 11:55:00|105777.6|105752.6|105799.6|105774.6|105800|105775|105777.6|105752.6|39
1726574110000|2024-09-17 11:55:10|105799.8|105774.8|105794.6|105769.6|105800.4|105775.4|105794.6|105769.6|17
1726574120000|2024-09-17 11:55:20|105794.4|105769.4|105790.7|105765.7|105794.4|105769.4|105789.4|105764.4|17
1726574130000|2024-09-17 11:55:30|105790.8|105765.8|105776.1|105751.1|105790.8|105765.8|105775.7|105750.7|23
1726574140000|2024-09-17 11:55:40|105776.3|105751.3|105776.5|105751.5|105776.5|105751.5|105775.8|105750.8|13
1726574150000|2024-09-17 11:55:50|105776.4|105751.4|105784.1|105759.1|105784.5|105759.5|105776.4|105751.4|11
1726574160000|2024-09-17 11:56:00|105784.5|105759.5|105794.6|105769.6|105795.4|105770.4|105784.5|105759.5|25
1726574170000|2024-09-17 11:56:10|105793.8|105768.8|105792.6|105767.6|105793.8|105768.8|105792.6|105767.6|8
1726574180000|2024-09-17 11:56:20|105792.3|105767.3|105789.4|105764.4|105792.3|105767.3|105784.9|105759.9|30
1726574190000|2024-09-17 11:56:30|105789.6|105764.6|105791.4|105766.4|105793.7|105768.7|105789.6|105764.6|15
1726574200000|2024-09-17 11:56:40|105791.5|105766.5|105794.5|105769.5|105794.5|105769.5|105791.1|105766.1|13
1726574210000|2024-09-17 11:56:50|105794.6|105769.6|105795|105770|105797.3|105772.3|105794.2|105769.2|15
1726574220000|2024-09-17 11:57:00|105795.3|105770.3|105800.9|105775.9|105801.5|105776.5|105795|105770|15
1726574230000|2024-09-17 11:57:10|105801.3|105776.3|105808.1|105783.1|105808.1|105783.1|105800.9|105775.9|21
1726574240000|2024-09-17 11:57:20|105807.8|105782.8|105806.9|105781.9|105808|105783|105804.1|105779.1|13
1726574250000|2024-09-17 11:57:30|105807.5|105782.5|105813.9|105788.9|105813.9|105788.9|105807.5|105782.5|18
1726574260000|2024-09-17 11:57:40|105814.1|105789.1|105816.1|105791.1|105817.4|105792.4|105814.1|105789.1|23
1726574270000|2024-09-17 11:57:50|105816.4|105791.4|105815.7|105790.7|105817.7|105792.7|105815.7|105790.7|18
1726574280000|2024-09-17 11:58:00|105817.7|105792.7|105820.9|105795.9|105821.6|105796.6|105817|105792|21
1726574290000|2024-09-17 11:58:10|105820.1|105795.1|105819.7|105794.7|105820.6|105795.6|105818.8|105793.8|16
1726574300000|2024-09-17 11:58:20|105819.2|105794.2|105819.9|105794.9|105819.9|105794.9|105813.5|105788.5|9
1726574310000|2024-09-17 11:58:30|105819.7|105794.7|105820.8|105795.8|105820.8|105795.8|105818.7|105793.7|7
1726574320000|2024-09-17 11:58:40|105820.5|105795.5|105816.4|105791.4|105820.9|105795.9|105816.4|105791.4|18
1726574330000|2024-09-17 11:58:50|105816.6|105791.6|105815.7|105790.7|105817.3|105792.3|105815.7|105790.7|17
1726574340000|2024-09-17 11:59:00|105815.5|105790.5|105819.7|105794.7|105820|105795|105810.6|105785.6|31
1726574350000|2024-09-17 11:59:10|105819.8|105794.8|105820.6|105795.6|105821.6|105796.6|105819.8|105794.8|16
1726574360000|2024-09-17 11:59:20|105819.6|105794.6|105816.4|105791.4|105821.5|105796.5|105816.4|105791.4|15
1726574370000|2024-09-17 11:59:30|105817.2|105792.2|105814.5|105789.5|105817.2|105792.2|105813.1|105788.1|21
1726574380000|2024-09-17 11:59:40|105814.4|105789.4|105814.6|105789.6|105814.6|105789.6|105812.3|105787.3|12
1726574390000|2024-09-17 11:59:50|105814.5|105789.5|105814.5|105789.5|105815.1|105790.1|105814|105789|12
1726574400000|2024-09-17 12:00:00|105814.3|105789.3|105808.7|105783.7|105814.3|105789.3|105808.3|105783.3|26
1726574410000|2024-09-17 12:00:10|105809.3|105784.3|105802|105777|105809.3|105784.3|105792.3|105767.3|41
1726574420000|2024-09-17 12:00:20|105802.3|105777.3|105807.3|105782.3|105807.9|105782.9|105800.8|105775.8|26
1726574430000|2024-09-17 12:00:30|105807.5|105782.5|105804.7|105779.7|105811.8|105786.8|105804|105779|22
1726574440000|2024-09-17 12:00:40|105805|105780|105802|105777|105805|105780|105800.1|105775.1|17
1726574450000|2024-09-17 12:00:50|105802.2|105777.2|105817.9|105792.9|105817.9|105792.9|105802.2|105777.2|11
1726574460000|2024-09-17 12:01:00|105818.2|105793.2|105826.9|105801.9|105828.2|105803.2|105818.2|105793.2|26
1726574470000|2024-09-17 12:01:10|105826.6|105801.6|105828.8|105803.8|105829.1|105804.1|105826.6|105801.6|27
1726574480000|2024-09-17 12:01:20|105828.5|105803.5|105836.2|105811.2|105836.9|105811.9|105828.3|105803.3|26
1726574490000|2024-09-17 12:01:30|105836.5|105811.5|105839.5|105814.5|105842.2|105817.2|105836.5|105811.5|27
1726574500000|2024-09-17 12:01:40|105839.7|105814.7|105834|105809|105841.7|105816.7|105834|105809|18
1726574510000|2024-09-17 12:01:50|105834.5|105809.5|105836|105811|105836|105811|105830.1|105805.1|24
1726574520000|2024-09-17 12:02:00|105836.2|105811.2|105823.7|105798.7|105838.7|105813.7|105823.4|105798.4|30
1726574530000|2024-09-17 12:02:10|105823.6|105798.6|105832.3|105807.3|105836.4|105811.4|105822.1|105797.1|20
1726574540000|2024-09-17 12:02:20|105831.7|105806.7|105799.4|105774.4|105832.6|105807.6|105799.4|105774.4|31
1726574550000|2024-09-17 12:02:30|105793.2|105768.2|105794.5|105744.5|105801.9|105768.2|105786|105736|42
1726574560000|2024-09-17 12:02:40|105794.8|105744.8|105814.2|105764.2|105819.6|105769.6|105794.8|105744.8|43
1726574570000|2024-09-17 12:02:50|105813.7|105763.7|105814.3|105764.3|105814.7|105764.7|105812.8|105762.8|18
1726574580000|2024-09-17 12:03:00|105814.5|105764.5|105821.3|105771.3|105821.3|105771.3|105812.2|105762.2|20
1726574590000|2024-09-17 12:03:10|105821.6|105771.6|105821.8|105771.8|105829.7|105779.7|105821.5|105771.5|22
1726574600000|2024-09-17 12:03:20|105821.7|105771.7|105817.9|105767.9|105823.6|105773.6|105815.7|105765.7|26
1726574610000|2024-09-17 12:03:30|105817|105767|105822.4|105772.4|105822.5|105772.5|105817|105767|20
1726574620000|2024-09-17 12:03:40|105822.2|105772.2|105818.2|105768.2|105822.3|105772.3|105815|105765|17
1726574630000|2024-09-17 12:03:50|105818.3|105768.3|105823.8|105773.8|105824.1|105774.1|105816.4|105766.4|16
1726574640000|2024-09-17 12:04:00|105823.5|105773.5|105821|105771|105823.9|105773.9|105821|105771|18
1726574650000|2024-09-17 12:04:10|105822.4|105772.4|105826.2|105776.2|105828.8|105778.8|105822.4|105772.4|20
1726574660000|2024-09-17 12:04:20|105826.1|105776.1|105825.1|105775.1|105826.4|105776.4|105824.6|105774.6|24
1726574670000|2024-09-17 12:04:30|105824.6|105774.6|105823.6|105773.6|105825|105775|105821.4|105771.4|23
1726574680000|2024-09-17 12:04:40|105823.5|105773.5|105822.9|105772.9|105824.5|105774.5|105822.9|105772.9|19
1726574690000|2024-09-17 12:04:50|105822.8|105772.8|105823.4|105773.4|105825|105775|105822.8|105772.8|26
1726574700000|2024-09-17 12:05:00|105823.7|105773.7|105831.2|105781.2|105847.8|105797.8|105823.7|105773.7|31
1726574710000|2024-09-17 12:05:10|105830.8|105780.8|105817.5|105767.5|105830.8|105780.8|105817.4|105767.4|31
1726574720000|2024-09-17 12:05:20|105817.6|105767.6|105820.6|105770.6|105821|105771|105817.6|105767.6|23
1726574730000|2024-09-17 12:05:30|105820.5|105770.5|105826.1|105776.1|105826.1|105776.1|105820.2|105770.2|28
1726574740000|2024-09-17 12:05:40|105825.8|105775.8|105825.7|105775.7|105827.7|105777.7|105825.6|105775.6|12
1726574750000|2024-09-17 12:05:50|105826.2|105776.2|105834.4|105784.4|105837.9|105787.9|105826.1|105776.1|25
1726574760000|2024-09-17 12:06:00|105835.6|105785.6|105836.2|105786.2|105839.4|105789.4|105835.5|105785.5|30
1726574770000|2024-09-17 12:06:10|105836.1|105786.1|105835.5|105785.5|105836.1|105786.1|105835.5|105785.5|3
1726574780000|2024-09-17 12:06:20|105835.6|105785.6|105835.5|105785.5|105836.1|105786.1|105834.5|105784.5|23
1726574790000|2024-09-17 12:06:30|105835.3|105785.3|105829.4|105779.4|105835.3|105785.3|105829.4|105779.4|17
1726574800000|2024-09-17 12:06:40|105829.8|105779.8|105831.6|105781.6|105831.6|105781.6|105824.9|105774.9|28
1726574810000|2024-09-17 12:06:50|105831.9|105781.9|105829.7|105779.7|105832.2|105782.2|105829.7|105779.7|18
1726574820000|2024-09-17 12:07:00|105829.9|105779.9|105831.8|105781.8|105832.9|105782.9|105829.9|105779.9|23
1726574830000|2024-09-17 12:07:10|105831.7|105781.7|105832.6|105782.6|105832.6|105782.6|105831.7|105781.7|10
1726574840000|2024-09-17 12:07:20|105831.4|105781.4|105835.5|105785.5|105838.8|105788.8|105830.1|105780.1|42
1726574850000|2024-09-17 12:07:30|105837.4|105787.4|105848.8|105798.8|105856.8|105806.8|105837.4|105787.4|40
1726574860000|2024-09-17 12:07:40|105848.1|105798.1|105842.9|105792.9|105849.5|105799.5|105842.9|105792.9|15
1726574870000|2024-09-17 12:07:50|105843.2|105793.2|105843.3|105793.3|105846.3|105796.3|105843.2|105793.2|22
1726574880000|2024-09-17 12:08:00|105842.9|105792.9|105845.9|105795.9|105845.9|105795.9|105842.8|105792.8|28
1726574890000|2024-09-17 12:08:10|105845.8|105795.8|105852|105802|105854.5|105804.5|105845.7|105795.7|23
1726574900000|2024-09-17 12:08:20|105851.1|105801.1|105852|105802|105852.4|105802.4|105846.9|105796.9|31
1726574910000|2024-09-17 12:08:30|105852.3|105802.3|105865.5|105815.5|105868.3|105818.3|105851.4|105801.4|27
1726574920000|2024-09-17 12:08:40|105865.3|105815.3|105870.6|105820.6|105872|105822|105865.3|105815.3|26
1726574930000|2024-09-17 12:08:50|105869.7|105819.7|105871.3|105821.3|105872.1|105822.1|105868.4|105818.4|25
1726574940000|2024-09-17 12:09:00|105871.6|105821.6|105874|105824|105875.2|105825.2|105871.6|105821.6|23
1726574950000|2024-09-17 12:09:10|105873.9|105823.9|105858.5|105808.5|105874|105824|105858.5|105808.5|22
1726574960000|2024-09-17 12:09:20|105858.2|105808.2|105857.3|105807.3|105858.2|105808.2|105853.5|105803.5|25
1726574970000|2024-09-17 12:09:30|105857|105807|105857.8|105807.8|105859.9|105809.9|105856.6|105806.6|22
1726574980000|2024-09-17 12:09:40|105857.7|105807.7|105858.2|105808.2|105858.9|105808.9|105856.9|105806.9|13
1726574990000|2024-09-17 12:09:50|105857.9|105807.9|105857|105807|105857.9|105807.9|105856.2|105806.2|14
1726575000000|2024-09-17 12:10:00|105856.7|105806.7|105846|105796|105863|105813|105844.4|105794.4|29
1726575010000|2024-09-17 12:10:10|105845.9|105795.9|105853.6|105803.6|105854.7|105804.7|105845.6|105795.6|17
1726575020000|2024-09-17 12:10:20|105853.5|105803.5|105843.7|105793.7|105853.8|105803.8|105842.9|105792.9|32
1726575030000|2024-09-17 12:10:30|105843.2|105793.2|105845.1|105795.1|105845.4|105795.4|105839.2|105789.2|27
1726575040000|2024-09-17 12:10:40|105845.3|105795.3|105840|105790|105845.3|105795.3|105840|105790|14
1726575050000|2024-09-17 12:10:50|105840.2|105790.2|105842.5|105792.5|105843|105793|105838.7|105788.7|32
1726575060000|2024-09-17 12:11:00|105842|105792|105833.9|105783.9|105842|105792|105833.9|105783.9|18
1726575070000|2024-09-17 12:11:10|105834.1|105784.1|105829.9|105779.9|105834.1|105784.1|105827.7|105777.7|18
1726575080000|2024-09-17 12:11:20|105829.5|105779.5|105836.4|105786.4|105836.6|105786.6|105829.2|105779.2|15
1726575090000|2024-09-17 12:11:30|105837.4|105787.4|105830.3|105780.3|105837.4|105787.4|105826.6|105776.6|29
1726575100000|2024-09-17 12:11:40|105830.7|105780.7|105840.9|105790.9|105843.7|105793.7|105829.8|105779.8|11
1726575110000|2024-09-17 12:11:50|105840.3|105790.3|105835.7|105785.7|105841.1|105791.1|105831.8|105781.8|24
1726575120000|2024-09-17 12:12:00|105835.8|105785.8|105833.7|105783.7|105835.8|105785.8|105833.7|105783.7|23
1726575130000|2024-09-17 12:12:10|105833.4|105783.4|105833.3|105783.3|105833.7|105783.7|105830.4|105780.4|24
1726575140000|2024-09-17 12:12:20|105833|105783|105833.7|105783.7|105833.7|105783.7|105833|105783|4
1726575150000|2024-09-17 12:12:30|105833.8|105783.8|105841|105791|105841|105791|105833.4|105783.4|29
1726575160000|2024-09-17 12:12:40|105841.3|105791.3|105838.6|105788.6|105841.4|105791.4|105838.2|105788.2|33
1726575170000|2024-09-17 12:12:50|105838.1|105788.1|105839.2|105789.2|105839.2|105789.2|105838.1|105788.1|15
1726575180000|2024-09-17 12:13:00|105839|105789|105839.3|105789.3|105839.3|105789.3|105839|105789|3
1726575190000|2024-09-17 12:13:10|105839.4|105789.4|105837.8|105787.8|105839.4|105789.4|105836.4|105786.4|23
1726575200000|2024-09-17 12:13:20|105837.1|105787.1|105838|105788|105838.4|105788.4|105835.9|105785.9|21
1726575210000|2024-09-17 12:13:30|105840.9|105790.9|105835.9|105785.9|105841.9|105791.9|105835.9|105785.9|36
1726575220000|2024-09-17 12:13:40|105835.2|105785.2|105835.4|105785.4|105836.3|105786.3|105835.1|105785.1|14
1726575230000|2024-09-17 12:13:50|105835.6|105785.6|105834.7|105784.7|105835.9|105785.9|105834.2|105784.2|13
1726575240000|2024-09-17 12:14:00|105834.5|105784.5|105838.5|105788.5|105839.5|105789.5|105834.2|105784.2|10
1726575250000|2024-09-17 12:14:10|105838.4|105788.4|105834|105784|105838.4|105788.4|105833.6|105783.6|23
1726575260000|2024-09-17 12:14:20|105833.9|105783.9|105834.1|105784.1|105834.1|105784.1|105833.7|105783.7|8
1726575270000|2024-09-17 12:14:30|105834.4|105784.4|105840.7|105790.7|105840.9|105790.9|105834.2|105784.2|19
1726575280000|2024-09-17 12:14:40|105840.5|105790.5|105839.9|105789.9|105841.4|105791.4|105839.2|105789.2|23
1726575290000|2024-09-17 12:14:50|105840.5|105790.5|105837.6|105787.6|105841.2|105791.2|105836.8|105786.8|24
1726575300000|2024-09-17 12:15:00|105838.7|105788.7|105834.2|105784.2|105841.6|105791.6|105832.5|105782.5|50
1726575310000|2024-09-17 12:15:10|105834.1|105784.1|105836.8|105786.8|105837.9|105787.9|105834.1|105784.1|51
1726575320000|2024-09-17 12:15:20|105837.2|105787.2|105834.9|105784.9|105837.2|105787.2|105832.7|105782.7|53
1726575330000|2024-09-17 12:15:30|105835.1|105785.1|105833.1|105783.1|105837.7|105787.7|105832.9|105782.9|54
1726575340000|2024-09-17 12:15:40|105833.2|105783.2|105839.9|105789.9|105843.2|105793.2|105833.2|105783.2|64
1726575350000|2024-09-17 12:15:50|105839.4|105789.4|105839.3|105789.3|105839.6|105789.6|105839.2|105789.2|10
1726575360000|2024-09-17 12:16:00|105839|105789|105841.7|105791.7|105842.8|105792.8|105839|105789|18
1726575370000|2024-09-17 12:16:10|105842.7|105792.7|105844.1|105794.1|105844.1|105794.1|105842.1|105792.1|18
1726575380000|2024-09-17 12:16:20|105844|105794|105841.4|105791.4|105844.2|105794.2|105841.2|105791.2|27
1726575390000|2024-09-17 12:16:30|105842.3|105792.3|105841.4|105791.4|105842.5|105792.5|105841.3|105791.3|15
1726575400000|2024-09-17 12:16:40|105841.5|105791.5|105843.2|105793.2|105848.8|105798.8|105841.5|105791.5|22
1726575410000|2024-09-17 12:16:50|105843.4|105793.4|105846.3|105796.3|105847|105797|105841|105791|38
1726575420000|2024-09-17 12:17:00|105846.2|105796.2|105843.4|105793.4|105851|105801|105843.4|105793.4|33
1726575430000|2024-09-17 12:17:10|105843.3|105793.3|105844.6|105794.6|105845|105795|105843|105793|12
1726575440000|2024-09-17 12:17:20|105844.9|105794.9|105842.5|105792.5|105844.9|105794.9|105840.7|105790.7|26
1726575450000|2024-09-17 12:17:30|105844.8|105794.8|105842.1|105792.1|105844.8|105794.8|105841.8|105791.8|8
1726575460000|2024-09-17 12:17:40|105842.4|105792.4|105853.5|105803.5|105854.9|105804.9|105841.6|105791.6|24
1726575470000|2024-09-17 12:17:50|105853.1|105803.1|105850.9|105800.9|105853.3|105803.3|105849.8|105799.8|12
1726575480000|2024-09-17 12:18:00|105850.8|105800.8|105847.9|105797.9|105852.3|105802.3|105847.9|105797.9|30
1726575490000|2024-09-17 12:18:10|105847.7|105797.7|105855|105805|105855.8|105805.8|105847.5|105797.5|35
1726575500000|2024-09-17 12:18:20|105855.7|105805.7|105844.5|105794.5|105855.8|105805.8|105844.5|105794.5|33
1726575510000|2024-09-17 12:18:30|105844.3|105794.3|105843.5|105793.5|105844.3|105794.3|105842.1|105792.1|21
1726575520000|2024-09-17 12:18:40|105843.2|105793.2|105848.5|105798.5|105848.8|105798.8|105843|105793|29
1726575530000|2024-09-17 12:18:50|105849.1|105799.1|105851.2|105801.2|105851.2|105801.2|105849.1|105799.1|10
1726575540000|2024-09-17 12:19:00|105850.9|105800.9|105839.1|105814.1|105853.8|105814.1|105838.5|105800.5|23
1726575550000|2024-09-17 12:19:10|105839.4|105814.4|105839.9|105814.9|105841.2|105816.2|105838.2|105813.2|20
1726575560000|2024-09-17 12:19:20|105839.8|105814.8|105839.6|105814.6|105851.6|105826.6|105839.5|105814.5|31
1726575570000|2024-09-17 12:19:30|105839.7|105814.7|105844.3|105819.3|105844.3|105819.3|105837.5|105812.5|23
1726575580000|2024-09-17 12:19:40|105844.1|105819.1|105843.8|105818.8|105844.3|105819.3|105842.6|105817.6|15
1726575590000|2024-09-17 12:19:50|105844.2|105819.2|105825.2|105800.2|105846.4|105821.4|105825.2|105800.2|26
1726575600000|2024-09-17 12:20:00|105825|105800|105824.9|105799.9|105825.8|105800.8|105821.8|105796.8|28
1726575610000|2024-09-17 12:20:10|105825.1|105800.1|105838.8|105813.8|105838.8|105813.8|105822.5|105797.5|28
1726575620000|2024-09-17 12:20:20|105838.6|105813.6|105848.5|105823.5|105851.7|105826.7|105838.5|105813.5|36
1726575630000|2024-09-17 12:20:30|105848.2|105823.2|105838|105813|105848.2|105823.2|105837.8|105812.8|23
1726575640000|2024-09-17 12:20:40|105838.2|105813.2|105854.8|105829.8|105854.8|105829.8|105838.2|105813.2|27
1726575650000|2024-09-17 12:20:50|105855.4|105830.4|105846.9|105821.9|105857.4|105832.4|105843.3|105818.3|34
1726575660000|2024-09-17 12:21:00|105847.6|105822.6|105855.2|105830.2|105856.9|105831.9|105847.6|105822.6|21
1726575670000|2024-09-17 12:21:10|105855.3|105830.3|105854.3|105829.3|105856.4|105831.4|105854.3|105829.3|14
1726575680000|2024-09-17 12:21:20|105853.7|105828.7|105867.3|105842.3|105868.2|105843.2|105850.5|105825.5|31
1726575690000|2024-09-17 12:21:30|105867.4|105842.4|105868.5|105843.5|105869.7|105844.7|105867.2|105842.2|31
1726575700000|2024-09-17 12:21:40|105868.4|105843.4|105895|105845|105895|105845|105867|105831|39
1726575710000|2024-09-17 12:21:50|105895.3|105845.3|105896.5|105846.5|105897.6|105847.6|105890.3|105840.3|32
1726575720000|2024-09-17 12:22:00|105896.2|105846.2|105894|105844|105897.2|105847.2|105894|105844|24
1726575730000|2024-09-17 12:22:10|105894.3|105844.3|105918.1|105868.1|105918.1|105868.1|105892|105842|42
1726575740000|2024-09-17 12:22:20|105918.4|105868.4|105935.4|105885.4|105936.2|105886.2|105918.2|105868.2|32
1726575750000|2024-09-17 12:22:30|105935.9|105885.9|105936.5|105886.5|105942.7|105892.7|105934.5|105884.5|44
1726575760000|2024-09-17 12:22:40|105936.6|105886.6|105939.2|105889.2|105939.2|105889.2|105936.3|105886.3|17
1726575770000|2024-09-17 12:22:50|105939.6|105889.6|105938.7|105888.7|105942|105892|105938.2|105888.2|26
1726575780000|2024-09-17 12:23:00|105938.1|105888.1|105920.4|105870.4|105938.1|105888.1|105920.3|105870.3|37
1726575790000|2024-09-17 12:23:10|105919|105869|105913.9|105863.9|105919.6|105869.6|105912.6|105862.6|38
1726575800000|2024-09-17 12:23:20|105914|105864|105914|105864|105915.5|105865.5|105914|105864|9
1726575810000|2024-09-17 12:23:30|105914.1|105864.1|105916.7|105866.7|105916.7|105866.7|105913.2|105863.2|14
1726575820000|2024-09-17 12:23:40|105916.8|105866.8|105917.5|105867.5|105918.6|105868.6|105916.8|105866.8|10
1726575830000|2024-09-17 12:23:50|105917.7|105867.7|105919.1|105869.1|105919.1|105869.1|105916|105866|17
1726575840000|2024-09-17 12:24:00|105919.6|105869.6|105908.4|105858.4|105924.2|105874.2|105899.5|105849.5|29
1726575850000|2024-09-17 12:24:10|105909.5|105859.5|105907.3|105857.3|105913.7|105863.7|105906.3|105856.3|28
1726575860000|2024-09-17 12:24:20|105906.6|105856.6|105908|105858|105908.2|105858.2|105904.3|105854.3|17
1726575870000|2024-09-17 12:24:30|105908.3|105858.3|105906.6|105856.6|105914.7|105864.7|105905.1|105855.1|35
1726575880000|2024-09-17 12:24:40|105906.4|105856.4|105909.3|105859.3|105910|105860|105905.9|105855.9|18
1726575890000|2024-09-17 12:24:50|105906.2|105856.2|105904.5|105854.5|105909.3|105859.3|105904.5|105854.5|11
1726575900000|2024-09-17 12:25:00|105903.1|105853.1|105907.2|105857.2|105907.8|105857.8|105903.1|105853.1|26
1726575910000|2024-09-17 12:25:10|105907.9|105857.9|105907.8|105857.8|105912.6|105862.6|105907.5|105857.5|19
1726575920000|2024-09-17 12:25:20|105908.4|105858.4|105915.7|105865.7|105916.2|105866.2|105908.4|105858.4|20
1726575930000|2024-09-17 12:25:30|105915.4|105865.4|105918.9|105868.9|105919.9|105869.9|105915.1|105865.1|24
1726575940000|2024-09-17 12:25:40|105919.1|105869.1|105917.8|105867.8|105919.1|105869.1|105917.6|105867.6|15
1726575950000|2024-09-17 12:25:50|105917.6|105867.6|105910.9|105860.9|105918.2|105868.2|105907.4|105857.4|27
1726575960000|2024-09-17 12:26:00|105910.7|105860.7|105911.6|105861.6|105912.2|105862.2|105909|105859|27
1726575970000|2024-09-17 12:26:10|105911.2|105861.2|105908.6|105858.6|105911.2|105861.2|105904.6|105854.6|22
1726575980000|2024-09-17 12:26:20|105908.5|105858.5|105912.8|105862.8|105913.3|105863.3|105907.2|105857.2|29
1726575990000|2024-09-17 12:26:30|105912.9|105862.9|105913.8|105863.8|105915.8|105865.8|105912.9|105862.9|20
1726576000000|2024-09-17 12:26:40|105913.6|105863.6|105913.3|105863.3|105914.2|105864.2|105912.7|105862.7|14
1726576010000|2024-09-17 12:26:50|105913.6|105863.6|105913.8|105863.8|105917.6|105867.6|105913.5|105863.5|28
1726576020000|2024-09-17 12:27:00|105914|105864|105913.2|105863.2|105916.6|105866.6|105913.2|105863.2|33
1726576030000|2024-09-17 12:27:10|105914.6|105864.6|105915.3|105865.3|105915.6|105865.6|105912.1|105862.1|33
1726576040000|2024-09-17 12:27:20|105915.5|105865.5|105948.6|105898.6|105948.6|105898.6|105915.5|105865.5|31
1726576050000|2024-09-17 12:27:30|105949|105899|105948.4|105898.4|105949|105899|105945.7|105895.7|20
1726576060000|2024-09-17 12:27:40|105948.3|105898.3|105943.7|105893.7|105948.3|105898.3|105939.2|105889.2|46
1726576070000|2024-09-17 12:27:50|105944.2|105894.2|105945.1|105895.1|105947.8|105897.8|105944.2|105894.2|27
1726576080000|2024-09-17 12:28:00|105944.6|105894.6|105944.9|105894.9|105947.1|105897.1|105942.5|105892.5|32
1726576090000|2024-09-17 12:28:10|105945.2|105895.2|105944|105894|105946|105896|105942.1|105892.1|22
1726576100000|2024-09-17 12:28:20|105946.2|105896.2|105943.6|105893.6|105947.6|105897.6|105940.3|105890.3|22
1726576110000|2024-09-17 12:28:30|105943.3|105893.3|105950.7|105900.7|105952.8|105902.8|105943.3|105893.3|45
1726576120000|2024-09-17 12:28:40|105950.5|105900.5|105959.7|105909.7|105959.7|105909.7|105950.5|105900.5|29
1726576130000|2024-09-17 12:28:50|105959.1|105909.1|105962.2|105912.2|105962.2|105912.2|105957.7|105907.7|44
1726576140000|2024-09-17 12:29:00|105962.6|105912.6|105955.4|105905.4|105962.6|105912.6|105951.2|105901.2|56
1726576150000|2024-09-17 12:29:10|105954.3|105904.3|105952.3|105902.3|105958|105908|105951.5|105901.5|60
1726576160000|2024-09-17 12:29:20|105952.6|105902.6|105946|105896|105954.7|105904.7|105942.7|105892.7|48
1726576170000|2024-09-17 12:29:30|105946.8|105896.8|105938.7|105888.7|105947.6|105897.6|105937|105887|46
1726576180000|2024-09-17 12:29:40|105939.3|105889.3|105941.1|105891.1|106043.5|105893.5|105932.6|105843.5|36
1726576190000|2024-09-17 12:29:50|105941.2|105891.2|106091|105891|106091|105891.5|105941.2|105836.2|22
1726576200000|2024-09-17 12:30:00|106088.2|105888.2|106164|105964|106207.8|106007.8|106085.6|105885.6|79
1726576210000|2024-09-17 12:30:10|106160.3|105960.3|106119.6|105919.6|106169.8|105969.8|106084.5|105884.5|75
1726576220000|2024-09-17 12:30:20|106118.3|105918.3|106050.7|105903.3|106121.6|105921.6|106043.7|105878.7|78
1726576230000|2024-09-17 12:30:30|106048.3|105901.4|105994|105878.3|106061.6|105926.6|105976.6|105847.7|71
1726576240000|2024-09-17 12:30:40|105991.9|105872.3|105922.8|105807.2|106006.3|105887|105914.4|105797.2|60
1726576250000|2024-09-17 12:30:50|105918.6|105802.1|105859.5|105724.4|105919.2|105807.6|105849.5|105720.6|57
1726576260000|2024-09-17 12:31:00|105858.5|105726|105872.3|105767.6|105897.9|105777.2|105851|105720|60
1726576270000|2024-09-17 12:31:10|105871.8|105770.1|105906.4|105803|105906.8|105804|105866.7|105768.4|59
1726576280000|2024-09-17 12:31:20|105907|105802.9|105943.9|105849.8|105950.4|105873|105903.3|105802.9|65
1726576290000|2024-09-17 12:31:30|105925.2|105875.2|105974.6|105924.6|106014.1|105924.8|105925.2|105875.2|73
1726576300000|2024-09-17 12:31:40|105975.1|105925.1|106025|105926.6|106025|105951.2|105975.1|105906.9|54
1726576310000|2024-09-17 12:31:50|106025.6|105926.3|106029.6|105979.6|106045.7|105995.7|105994.8|105922.7|64
1726576320000|2024-09-17 12:32:00|106029.7|105979.7|106010.3|105960.3|106032.5|105982.5|105965.1|105915.1|65
1726576330000|2024-09-17 12:32:10|106008.9|105958.9|106020|105970|106042|105970|106003.4|105938.6|55
1726576340000|2024-09-17 12:32:20|106021.5|105971.5|106026.7|105976.7|106055.8|105981.2|106018.9|105958.8|52
1726576350000|2024-09-17 12:32:30|106027.6|105977.6|106036.9|105986.9|106046.6|105996.6|106025.4|105975.4|49
1726576360000|2024-09-17 12:32:40|106035.5|105985.5|106033.3|105983.3|106038.9|105988.9|106025.2|105975.2|57
1726576370000|2024-09-17 12:32:50|106030.9|105980.9|106013.3|105963.3|106034.1|105984.1|106012.4|105962.4|46
1726576380000|2024-09-17 12:33:00|106013.7|105963.7|106047.3|105997.3|106047.8|105997.8|105999.2|105949.2|64
1726576390000|2024-09-17 12:33:10|106041.7|105991.7|106062.3|106012.3|106072.7|106022.7|106041.7|105991.7|68
1726576400000|2024-09-17 12:33:20|106061.3|106011.3|106074.4|106024.4|106075|106025|106054.9|106004.9|57
1726576410000|2024-09-17 12:33:30|106073.6|106023.6|106074.1|106024.1|106076.4|106026.4|106062.9|106012.9|62
1726576420000|2024-09-17 12:33:40|106073.9|106023.9|106081.7|106031.7|106083.4|106033.4|106066.6|106016.6|55
1726576430000|2024-09-17 12:33:50|106082.1|106032.1|106091.7|106041.7|106093.1|106043.1|106081.7|106031.7|53
1726576440000|2024-09-17 12:34:00|106091.5|106041.5|106127.7|106077.7|106149|106099|106090.8|106040.8|65
1726576450000|2024-09-17 12:34:10|106128.4|106078.4|106126.8|106076.8|106137.7|106087.7|106126.4|106076.4|45
1726576460000|2024-09-17 12:34:20|106124.9|106074.9|106106.6|106056.6|106132.5|106082.5|106104.5|106054.5|51
1726576470000|2024-09-17 12:34:30|106106.5|106056.5|106157.2|106107.2|106163.3|106113.3|106100.4|106050.4|64
1726576480000|2024-09-17 12:34:40|106157.4|106107.4|106141.5|106091.5|106165.6|106115.6|106134.9|106084.9|67
1726576490000|2024-09-17 12:34:50|106141.8|106091.8|106179.6|106129.6|106184.2|106134.2|106139.8|106089.8|72
1726576500000|2024-09-17 12:35:00|106180.5|106130.5|106159.3|106109.3|106180.5|106130.5|106131.4|106081.4|74
1726576510000|2024-09-17 12:35:10|106159.6|106109.6|106142.1|106092.1|106168.7|106118.7|106134.8|106084.8|62
1726576520000|2024-09-17 12:35:20|106141.7|106091.7|106124.6|106074.6|106142.1|106092.1|106124.6|106074.6|52
1726576530000|2024-09-17 12:35:30|106125|106075|106104.7|106054.7|106130.9|106080.9|106102|106052|41
1726576540000|2024-09-17 12:35:40|106107.6|106057.6|106082.9|106032.9|106117.1|106067.1|106082.9|106032.9|57
1726576550000|2024-09-17 12:35:50|106083.3|106033.3|106061.2|106011.2|106092.8|106054.7|106058.8|106008.8|57
1726576560000|2024-09-17 12:36:00|106064.5|106014.5|106102.2|106052.2|106108|106058|106064.5|106014.5|49
1726576570000|2024-09-17 12:36:10|106101.1|106051.1|106112.2|106062.2|106118.7|106068.7|106092.7|106042.7|61
1726576580000|2024-09-17 12:36:20|106111.9|106061.9|106129.2|106079.2|106130.8|106080.8|106110.2|106060.2|44
1726576590000|2024-09-17 12:36:30|106128.7|106078.7|106160.9|106110.9|106161.7|106111.7|106124.7|106074.7|63
1726576600000|2024-09-17 12:36:40|106161.3|106111.3|106146.1|106096.1|106161.3|106111.3|106142.9|106092.9|58
1726576610000|2024-09-17 12:36:50|106145.7|106095.7|106125.3|106075.3|106157.2|106107.2|106107.6|106057.6|71
1726576620000|2024-09-17 12:37:00|106125|106075|106131|106081|106153.8|106103.8|106123.2|106073.2|59
1726576630000|2024-09-17 12:37:10|106130.9|106080.9|106125.4|106075.4|106133.3|106083.3|106121.1|106071.1|54
1726576640000|2024-09-17 12:37:20|106125.3|106075.3|106121.8|106071.8|106143|106093|106119.1|106069.1|51
1726576650000|2024-09-17 12:37:30|106121.4|106071.4|106108.5|106058.5|106131.7|106081.7|106107.6|106057.6|46
1726576660000|2024-09-17 12:37:40|106111.3|106061.3|106118.7|106068.7|106134.5|106084.5|106110.1|106060.1|55
1726576670000|2024-09-17 12:37:50|106118.2|106068.2|106119|106069|106125.8|106075.8|106113.1|106063.1|48
1726576680000|2024-09-17 12:38:00|106117.6|106067.6|106097.2|106047.2|106133.2|106083.2|106097.2|106047.2|54
1726576690000|2024-09-17 12:38:10|106097.9|106047.9|106110.4|106060.4|106122|106072|106092.3|106042.3|59
1726576700000|2024-09-17 12:38:20|106110|106060|106125.9|106075.9|106135.9|106085.9|106110|106060|54
1726576710000|2024-09-17 12:38:30|106126.3|106076.3|106095.4|106070.4|106131.5|106081.5|106093.3|106068.3|56
1726576720000|2024-09-17 12:38:40|106095.7|106070.7|106103.6|106053.6|106105.2|106079.2|106093.8|106053.6|38
1726576730000|2024-09-17 12:38:50|106103.5|106053.5|106075.9|106025.9|106103.5|106053.5|106072.8|106022.8|55
1726576740000|2024-09-17 12:39:00|106078.2|106028.2|106114.2|106064.2|106115.5|106065.5|106078.2|106028.2|55
1726576750000|2024-09-17 12:39:10|106113.3|106063.3|106120.9|106070.9|106125.1|106075.1|106110.9|106060.9|54
1726576760000|2024-09-17 12:39:20|106121.1|106071.1|106163.1|106113.1|106163.1|106113.1|106118.1|106068.1|65
1726576770000|2024-09-17 12:39:30|106165.1|106115.1|106185.6|106135.6|106191.1|106141.1|106165.1|106115.1|60
1726576780000|2024-09-17 12:39:40|106187.8|106137.8|106206.1|106156.1|106213|106163|106186.5|106136.5|61
1726576790000|2024-09-17 12:39:50|106205.7|106155.7|106196.3|106146.3|106205.7|106155.7|106173.5|106123.5|49
1726576800000|2024-09-17 12:40:00|106196.9|106146.9|106187.9|106137.9|106199.8|106155.7|106175.8|106134.6|51
1726576810000|2024-09-17 12:40:10|106189.9|106139.9|106149.5|106099.5|106195.2|106145.2|106149.5|106099.5|60
1726576820000|2024-09-17 12:40:20|106150.3|106100.3|106166.6|106116.6|106170.4|106120.4|106143.3|106093.3|49
1726576830000|2024-09-17 12:40:30|106166.2|106116.2|106150.6|106100.6|106167|106117|106147.6|106097.6|37
1726576840000|2024-09-17 12:40:40|106151|106101|106163.7|106113.7|106174.7|106124.7|106151|106101|61
1726576850000|2024-09-17 12:40:50|106161.3|106111.3|106156.2|106106.2|106161.3|106111.3|106141.3|106091.3|49
1726576860000|2024-09-17 12:41:00|106157|106107|106148.1|106098.1|106167.6|106117.6|106144.3|106094.3|47
1726576870000|2024-09-17 12:41:10|106148.5|106098.5|106135.5|106085.5|106152.5|106102.5|106134.3|106084.3|49
1726576880000|2024-09-17 12:41:20|106136.9|106086.9|106137.9|106087.9|106138.3|106088.3|106101.1|106065.8|53
1726576890000|2024-09-17 12:41:30|106137.6|106087.6|106119.6|106094.6|106137.9|106096.2|106114.6|106071.1|30
1726576900000|2024-09-17 12:41:40|106120.9|106095.9|106123.5|106073.5|106130.3|106105.3|106107.4|106071.8|50
1726576910000|2024-09-17 12:41:50|106122.8|106072.8|106125.9|106075.9|106130.6|106080.6|106122.2|106072.2|35
1726576920000|2024-09-17 12:42:00|106126.2|106076.2|106132.8|106082.8|106134.5|106084.5|106126.2|106076.2|52
1726576930000|2024-09-17 12:42:10|106133|106083|106149.6|106099.6|106151.1|106101.1|106133|106083|45
1726576940000|2024-09-17 12:42:20|106150.1|106100.1|106144.1|106094.1|106157.5|106107.5|106131.9|106081.9|49
1726576950000|2024-09-17 12:42:30|106144.6|106094.6|106144.3|106094.3|106146.9|106096.9|106136.1|106086.1|48
1726576960000|2024-09-17 12:42:40|106145.3|106095.3|106138.5|106113.5|106153.7|106115.4|106138.5|106091|48
1726576970000|2024-09-17 12:42:50|106137.6|106112.6|106142.2|106117.2|106152.3|106127.3|106136.7|106111.7|40
1726576980000|2024-09-17 12:43:00|106141.9|106116.9|106150.2|106125.2|106150.6|106125.6|106141.9|106116.9|42
1726576990000|2024-09-17 12:43:10|106149.3|106124.3|106135.7|106110.7|106154.1|106129.1|106135.6|106110.6|42
1726577000000|2024-09-17 12:43:20|106141.7|106116.7|106150.4|106125.4|106151.2|106126.2|106141.7|106116.7|34
1726577010000|2024-09-17 12:43:30|106148.9|106123.9|106151.9|106126.9|106152.5|106127.5|106148.9|106123.9|28
1726577020000|2024-09-17 12:43:40|106151.6|106126.6|106146.3|106121.3|106155.9|106130.9|106145.3|106120.3|46
1726577030000|2024-09-17 12:43:50|106146.2|106121.2|106147.5|106122.5|106155.2|106130.2|106142.5|106117.5|46
1726577040000|2024-09-17 12:44:00|106147.6|106122.6|106144.7|106119.7|106148.6|106123.6|106136.5|106111.5|48
1726577050000|2024-09-17 12:44:10|106144.2|106119.2|106142.9|106117.9|106151.9|106126.9|106140.4|106115.4|56
1726577060000|2024-09-17 12:44:20|106143.5|106118.5|106123.7|106098.7|106145.1|106120.1|106123.7|106098.7|46
1726577070000|2024-09-17 12:44:30|106123.1|106098.1|106148.3|106123.3|106152.3|106127.3|106123.1|106098.1|54
1726577080000|2024-09-17 12:44:40|106148|106123|106172.4|106147.4|106174.2|106149.2|106146.8|106121.8|44
1726577090000|2024-09-17 12:44:50|106171.3|106146.3|106153.6|106128.6|106171.3|106146.3|106153.2|106128.2|37
1726577100000|2024-09-17 12:45:00|106152.5|106127.5|106120.1|106070.1|106152.5|106127.5|106105.5|106070.1|58
1726577110000|2024-09-17 12:45:10|106119.5|106069.5|106118.4|106068.4|106131.1|106081.1|106118.3|106068.3|44
1726577120000|2024-09-17 12:45:20|106118.6|106068.6|106137.5|106087.5|106154.9|106104.9|106113.4|106063.4|48
1726577130000|2024-09-17 12:45:30|106136.5|106086.5|106134.6|106084.6|106147.3|106097.3|106134.6|106084.6|50
1726577140000|2024-09-17 12:45:40|106134.3|106084.3|106144.8|106094.8|106144.8|106094.8|106127.6|106077.6|39
1726577150000|2024-09-17 12:45:50|106144.3|106094.3|106181.9|106131.9|106184|106134|106143.7|106093.7|46
1726577160000|2024-09-17 12:46:00|106182.3|106132.3|106184.9|106134.9|106185.5|106135.5|106181.9|106131.9|34
1726577170000|2024-09-17 12:46:10|106185.5|106135.5|106169.9|106119.9|106189.3|106139.3|106169.9|106119.9|49
1726577180000|2024-09-17 12:46:20|106170.4|106120.4|106170.9|106120.9|106175.9|106125.9|106167|106117|43
1726577190000|2024-09-17 12:46:30|106171.2|106121.2|106174.9|106124.9|106179.2|106129.2|106171|106121|37
1726577200000|2024-09-17 12:46:40|106174.7|106124.7|106175.1|106125.1|106180.6|106130.6|106171.5|106121.5|49
1726577210000|2024-09-17 12:46:50|106175.7|106125.7|106181.8|106131.8|106183.9|106133.9|106175.5|106125.5|39
1726577220000|2024-09-17 12:47:00|106181.4|106131.4|106177.9|106127.9|106184|106134|106174.3|106124.3|33
1726577230000|2024-09-17 12:47:10|106177.8|106127.8|106180.8|106130.8|106181.9|106131.9|106176.9|106126.9|28
1726577240000|2024-09-17 12:47:20|106180.1|106130.1|106146.1|106096.1|106180.1|106130.1|106145.6|106095.6|48
1726577250000|2024-09-17 12:47:30|106145.6|106095.6|106154.6|106104.6|106157.9|106107.9|106125.8|106075.8|50
1726577260000|2024-09-17 12:47:40|106154.9|106104.9|106151.3|106101.3|106155.1|106105.1|106148.4|106098.4|37
1726577270000|2024-09-17 12:47:50|106151|106101|106155.5|106105.5|106160.1|106110.1|106150.1|106100.1|32
1726577280000|2024-09-17 12:48:00|106155.1|106105.1|106152.5|106102.5|106155.5|106105.5|106151.4|106101.4|27
1726577290000|2024-09-17 12:48:10|106150.5|106100.5|106160.2|106110.2|106160.2|106110.2|106150.5|106100.5|31
1726577300000|2024-09-17 12:48:20|106160.4|106110.4|106156.6|106106.6|106165.3|106115.3|106156.5|106106.5|46
1726577310000|2024-09-17 12:48:30|106156.9|106106.9|106167.7|106142.7|106181.9|106156.9|106155.8|106105.8|50
1726577320000|2024-09-17 12:48:40|106165.8|106140.8|106152|106127|106165.8|106140.8|106149.4|106124.4|40
1726577330000|2024-09-17 12:48:50|106151.1|106126.1|106128.1|106103.1|106151.1|106126.1|106126.9|106101.9|31
1726577340000|2024-09-17 12:49:00|106121.8|106096.8|106139|106114|106142.8|106117.8|106121.8|106096.8|35
1726577350000|2024-09-17 12:49:10|106137.7|106112.7|106137.8|106112.8|106139|106114|106134.3|106109.3|36
1726577360000|2024-09-17 12:49:20|106137.2|106112.2|106132.8|106107.8|106137.2|106112.2|106132.6|106107.6|23
1726577370000|2024-09-17 12:49:30|106132.7|106107.7|106131.5|106106.5|106133.2|106108.2|106128.5|106103.5|23
1726577380000|2024-09-17 12:49:40|106132.4|106107.4|106128.2|106103.2|106140.9|106115.9|106114.7|106089.7|47
1726577390000|2024-09-17 12:49:50|106127.5|106102.5|106141.1|106116.1|106141.1|106116.1|106127.3|106102.3|27
1726577400000|2024-09-17 12:50:00|106140.7|106115.7|106140.5|106115.5|106146.5|106121.5|106140.1|106115.1|26
1726577410000|2024-09-17 12:50:10|106140.2|106115.2|106144.6|106119.6|106146.7|106121.7|106133.8|106108.8|27
1726577420000|2024-09-17 12:50:20|106143.9|106118.9|106144.8|106119.8|106148.1|106123.1|106143.9|106118.9|39
1726577430000|2024-09-17 12:50:30|106144.5|106119.5|106147.4|106122.4|106148.4|106123.4|106140.4|106115.4|38
1726577440000|2024-09-17 12:50:40|106147.6|106122.6|106175.7|106125.7|106196.3|106147.8|106146.7|106121.7|50
1726577450000|2024-09-17 12:50:50|106176.2|106126.2|106178|106128|106178.9|106128.9|106172.2|106122.2|29
1726577460000|2024-09-17 12:51:00|106177.5|106127.5|106195.2|106145.2|106196.3|106146.3|106177.3|106127.3|35
1726577470000|2024-09-17 12:51:10|106195.6|106145.6|106189.3|106139.3|106195.6|106145.6|106188.3|106138.3|39
1726577480000|2024-09-17 12:51:20|106189.1|106139.1|106191.1|106141.1|106195.7|106145.7|106187.8|106137.8|37
1726577490000|2024-09-17 12:51:30|106190.8|106140.8|106190.4|106140.4|106195|106145|106182.6|106132.6|56
1726577500000|2024-09-17 12:51:40|106190|106140|106186.1|106136.1|106195|106145|106185.4|106135.4|33
1726577510000|2024-09-17 12:51:50|106189.5|106139.5|106186.8|106136.8|106190.2|106140.2|106185.3|106135.3|24
1726577520000|2024-09-17 12:52:00|106187.7|106137.7|106186.8|106136.8|106196.7|106146.7|106186.8|106136.8|32
1726577530000|2024-09-17 12:52:10|106186.5|106136.5|106186.4|106136.4|106190.2|106140.2|106186.1|106136.1|36
1726577540000|2024-09-17 12:52:20|106186.2|106136.2|106168.5|106118.5|106186.2|106136.2|106168.3|106118.3|35
1726577550000|2024-09-17 12:52:30|106168.2|106118.2|106146.8|106096.8|106168.2|106118.2|106146.8|106096.8|36
1726577560000|2024-09-17 12:52:40|106146.5|106096.5|106133.4|106108.4|106146.5|106114.2|106122.7|106095|35
1726577570000|2024-09-17 12:52:50|106133.7|106108.7|106133.3|106108.3|106136.2|106111.2|106132.3|106107.3|26
1726577580000|2024-09-17 12:53:00|106131.5|106106.5|106127|106102|106133.4|106108.4|106126.5|106101.5|36
1726577590000|2024-09-17 12:53:10|106125|106100|106143.5|106118.5|106151.9|106126.9|106119.4|106094.4|43
1726577600000|2024-09-17 12:53:20|106143.8|106118.8|106146.3|106121.3|106146.6|106121.6|106141.1|106116.1|26
1726577610000|2024-09-17 12:53:30|106146.6|106121.6|106144.6|106119.6|106146.6|106121.6|106140.9|106115.9|38
1726577620000|2024-09-17 12:53:40|106145.2|106120.2|106143.6|106118.6|106145.3|106120.3|106141.8|106116.8|25
1726577630000|2024-09-17 12:53:50|106143.7|106118.7|106146.3|106121.3|106151.4|106126.4|106143.7|106118.7|24
1726577640000|2024-09-17 12:54:00|106146.7|106121.7|106148.7|106123.7|106156.7|106131.7|106142.3|106117.3|38
1726577650000|2024-09-17 12:54:10|106148.4|106123.4|106143.2|106118.2|106151.4|106126.4|106143.2|106118.2|20
1726577660000|2024-09-17 12:54:20|106143.1|106118.1|106144.1|106119.1|106148.2|106123.2|106142.8|106117.8|26
1726577670000|2024-09-17 12:54:30|106143.9|106118.9|106140|106115|106152.1|106127.1|106140|106115|28
1726577680000|2024-09-17 12:54:40|106140.3|106115.3|106148.1|106123.1|106149.2|106124.2|106136.4|106111.4|31
1726577690000|2024-09-17 12:54:50|106148.4|106123.4|106144.7|106119.7|106148.6|106123.6|106127.2|106102.2|42
1726577700000|2024-09-17 12:55:00|106145|106120|106151.4|106126.4|106158.7|106133.7|106145|106120|45
1726577710000|2024-09-17 12:55:10|106151.1|106126.1|106134.2|106109.2|106151.1|106126.1|106134.2|106109.2|29
1726577720000|2024-09-17 12:55:20|106133.2|106108.2|106130.7|106105.7|106133.5|106108.5|106125.8|106100.8|30
1726577730000|2024-09-17 12:55:30|106130.5|106105.5|106109.4|106084.4|106130.5|106105.5|106105.6|106080.6|31
1726577740000|2024-09-17 12:55:40|106109.8|106084.8|106121.4|106096.4|106122|106097|106107.9|106082.9|36
1726577750000|2024-09-17 12:55:50|106121.7|106096.7|106143.2|106118.2|106143.2|106118.2|106121.7|106096.7|39
1726577760000|2024-09-17 12:56:00|106143.5|106118.5|106131.6|106106.6|106144|106119|106124.7|106099.7|39
1726577770000|2024-09-17 12:56:10|106132.4|106107.4|106119.3|106094.3|106134.2|106109.2|106119.3|106094.3|30
1726577780000|2024-09-17 12:56:20|106119.2|106094.2|106114.6|106089.6|106119.4|106094.4|106111.1|106086.1|22
1726577790000|2024-09-17 12:56:30|106114.3|106089.3|106130.7|106105.7|106130.7|106105.7|106114.3|106089.3|32
1726577800000|2024-09-17 12:56:40|106130.4|106105.4|106117|106092|106130.4|106105.4|106117|106092|30
1726577810000|2024-09-17 12:56:50|106116.8|106091.8|106127.5|106102.5|106138.5|106113.5|106116.8|106091.8|36
1726577820000|2024-09-17 12:57:00|106129.3|106104.3|106141.3|106116.3|106141.5|106116.5|106125.8|106100.8|42
1726577830000|2024-09-17 12:57:10|106140.7|106115.7|106136.6|106111.6|106140.7|106115.7|106133.8|106108.8|31
1726577840000|2024-09-17 12:57:20|106134.3|106109.3|106141.2|106116.2|106141.8|106116.8|106132.5|106107.5|34
1726577850000|2024-09-17 12:57:30|106140.6|106115.6|106138.1|106113.1|106143|106118|106137.5|106112.5|23
1726577860000|2024-09-17 12:57:40|106138.4|106113.4|106139.1|106114.1|106139.8|106114.8|106135.7|106110.7|34
1726577870000|2024-09-17 12:57:50|106139|106114|106140.6|106115.6|106147|106122|106139|106114|34
1726577880000|2024-09-17 12:58:00|106143.2|106118.2|106141.8|106116.8|106148.1|106123.1|106141.2|106116.2|30
1726577890000|2024-09-17 12:58:10|106141.7|106116.7|106113.6|106088.6|106142.5|106117.5|106112.3|106087.3|41
1726577900000|2024-09-17 12:58:20|106113.5|106088.5|106123.4|106098.4|106128.9|106103.9|106112.8|106087.8|36
1726577910000|2024-09-17 12:58:30|106123.6|106098.6|106116.2|106091.2|106129.8|106104.8|106116.2|106091.2|43
1726577920000|2024-09-17 12:58:40|106116.4|106091.4|106126|106101|106128.8|106103.8|106112.8|106087.8|39
1726577930000|2024-09-17 12:58:50|106126.3|106101.3|106122.2|106097.2|106127.1|106102.1|106117.2|106092.2|36
1726577940000|2024-09-17 12:59:00|106122|106097|106123.3|106098.3|106127|106102|106113.9|106088.9|39
1726577950000|2024-09-17 12:59:10|106123.2|106098.2|106129.6|106104.6|106132.4|106107.4|106119.5|106094.5|35
1726577960000|2024-09-17 12:59:20|106129.7|106104.7|106128|106103|106129.7|106104.7|106122.6|106097.6|34
1726577970000|2024-09-17 12:59:30|106128.7|106103.7|106130.2|106105.2|106130.5|106105.5|106120.1|106095.1|35
1726577980000|2024-09-17 12:59:40|106130.6|106105.6|106120.2|106095.2|106131.8|106106.8|106117.8|106092.8|36
1726577990000|2024-09-17 12:59:50|106120|106095|106132.6|106082.6|106132.6|106095.3|106110.9|106072.1|30
1726578000000|2024-09-17 13:00:00|106132.5|106082.5|106133.7|106083.7|106136.8|106086.8|106132|106082|34
1726578010000|2024-09-17 13:00:10|106133.9|106083.9|106126.8|106076.8|106134.7|106084.7|106126.8|106076.8|30
1726578020000|2024-09-17 13:00:20|106126.9|106076.9|106129|106079|106129|106079|106122.3|106072.3|22
1726578030000|2024-09-17 13:00:30|106129.3|106079.3|106110.4|106060.4|106129.7|106079.7|106110.4|106060.4|29
1726578040000|2024-09-17 13:00:40|106109.6|106059.6|106084.1|106034.1|106109.6|106059.6|106083.7|106033.7|49
1726578050000|2024-09-17 13:00:50|106084.5|106034.5|106097.2|106047.2|106097.2|106047.2|106084.5|106034.5|36
1726578060000|2024-09-17 13:01:00|106097.3|106047.3|106114.4|106064.4|106120.2|106070.2|106097.3|106047.3|38
1726578070000|2024-09-17 13:01:10|106114.1|106064.1|106123.9|106073.9|106125.1|106075.1|106114.1|106064.1|32
1726578080000|2024-09-17 13:01:20|106122.8|106072.8|106120.6|106070.6|106122.8|106072.8|106112.7|106062.7|29
1726578090000|2024-09-17 13:01:30|106121.1|106071.1|106122.6|106072.6|106123.3|106073.3|106120.6|106070.6|24
1726578100000|2024-09-17 13:01:40|106122.3|106072.3|106121.6|106071.6|106126.7|106076.7|106120.7|106070.7|40
1726578110000|2024-09-17 13:01:50|106122.2|106072.2|106123.4|106073.4|106124.1|106074.1|106121|106071|27
1726578120000|2024-09-17 13:02:00|106124|106074|106127.2|106077.2|106127.2|106077.2|106122.1|106072.1|35
1726578130000|2024-09-17 13:02:10|106127|106077|106169.6|106119.6|106169.9|106119.9|106127|106077|48
1726578140000|2024-09-17 13:02:20|106169.2|106119.2|106194|106144|106194.2|106144.2|106169.2|106119.2|42
1726578150000|2024-09-17 13:02:30|106193.6|106143.6|106206|106156|106207.2|106157.2|106191.9|106141.9|34
1726578160000|2024-09-17 13:02:40|106205.4|106155.4|106203.8|106153.8|106209.3|106159.3|106201.6|106151.6|28
1726578170000|2024-09-17 13:02:50|106205|106155|106208.4|106158.4|106212.8|106162.8|106205|106155|34
1726578180000|2024-09-17 13:03:00|106205.2|106155.2|106204.9|106154.9|106209.4|106159.4|106203.5|106153.5|29
1726578190000|2024-09-17 13:03:10|106203.8|106153.8|106198.9|106148.9|106206.4|106156.4|106198.8|106148.8|27
1726578200000|2024-09-17 13:03:20|106199|106149|106200|106150|106202.9|106152.9|106197.9|106147.9|17
1726578210000|2024-09-17 13:03:30|106200.2|106150.2|106197.9|106147.9|106200.2|106150.2|106193|106143|25
1726578220000|2024-09-17 13:03:40|106198.3|106148.3|106195.7|106145.7|106199.7|106149.7|106193.7|106143.7|19
1726578230000|2024-09-17 13:03:50|106195.8|106145.8|106198.5|106148.5|106199.8|106149.8|106195.8|106145.8|22
1726578240000|2024-09-17 13:04:00|106196.8|106146.8|106195.9|106145.9|106198.8|106148.8|106190.2|106140.2|19
1726578250000|2024-09-17 13:04:10|106195.8|106145.8|106203.3|106153.3|106203.3|106153.3|106186.4|106136.4|35
1726578260000|2024-09-17 13:04:20|106204.6|106154.6|106210.4|106160.4|106213.4|106163.4|106204.6|106154.6|40
1726578270000|2024-09-17 13:04:30|106209.6|106159.6|106210.9|106160.9|106214|106164|106208.7|106158.7|20
1726578280000|2024-09-17 13:04:40|106210.5|106160.5|106202.1|106177.1|106211.1|106177.2|106199.3|106160.5|18
1726578290000|2024-09-17 13:04:50|106202.2|106177.2|106223|106198|106224.1|106199.1|106201.9|106176.9|35
1726578300000|2024-09-17 13:05:00|106223.1|106198.1|106214.6|106189.6|106225.9|106200.9|106208.3|106183.3|45
1726578310000|2024-09-17 13:05:10|106214.2|106189.2|106216.5|106191.5|106221.5|106196.5|106213.1|106188.1|40
1726578320000|2024-09-17 13:05:20|106216.2|106191.2|106214.1|106189.1|106219.9|106194.9|106211|106186|30
1726578330000|2024-09-17 13:05:30|106214.3|106189.3|106206.5|106181.5|106214.6|106189.6|106204.2|106179.2|29
1726578340000|2024-09-17 13:05:40|106205.7|106180.7|106220.8|106195.8|106220.8|106195.8|106205.4|106180.4|24
1726578350000|2024-09-17 13:05:50|106220.5|106195.5|106211|106186|106221.2|106196.2|106211|106186|20
1726578360000|2024-09-17 13:06:00|106209|106184|106216.6|106191.6|106216.6|106191.6|106205.8|106180.8|37
1726578370000|2024-09-17 13:06:10|106215.7|106190.7|106193.2|106168.2|106216.5|106191.5|106193.2|106168.2|41
1726578380000|2024-09-17 13:06:20|106192.7|106167.7|106182.2|106157.2|106192.7|106167.7|106181.7|106156.7|31
1726578390000|2024-09-17 13:06:30|106181.9|106156.9|106188.8|106163.8|106202.9|106177.9|106181.8|106156.8|43
1726578400000|2024-09-17 13:06:40|106188.9|106163.9|106174.7|106149.7|106188.9|106163.9|106174.2|106149.2|27
1726578410000|2024-09-17 13:06:50|106168.8|106143.8|106179.2|106154.2|106180.8|106155.8|106168.8|106143.8|29
1726578420000|2024-09-17 13:07:00|106178.4|106153.4|106159.5|106134.5|106179.1|106154.1|106159.5|106134.5|39
1726578430000|2024-09-17 13:07:10|106159.4|106134.4|106156.6|106131.6|106162.6|106137.6|106155.7|106130.7|35
1726578440000|2024-09-17 13:07:20|106156.3|106131.3|106147.9|106122.9|106156.3|106131.3|106144.9|106119.9|35
1726578450000|2024-09-17 13:07:30|106148.2|106123.2|106169|106144|106171.5|106146.5|106148.2|106123.2|34
1726578460000|2024-09-17 13:07:40|106168.8|106143.8|106144.5|106119.5|106168.8|106143.8|106144.5|106119.5|38
1726578470000|2024-09-17 13:07:50|106143.9|106118.9|106147|106122|106151.9|106126.9|106143.4|106118.4|23
1726578480000|2024-09-17 13:08:00|106146.5|106121.5|106131.1|106106.1|106148|106123|106129.5|106104.5|43
1726578490000|2024-09-17 13:08:10|106130.8|106105.8|106140.6|106115.6|106140.6|106115.6|106130.8|106105.8|29
1726578500000|2024-09-17 13:08:20|106140.9|106115.9|106131.9|106106.9|106143|106118|106131.1|106106.1|39
1726578510000|2024-09-17 13:08:30|106132|106107|106132.9|106107.9|106135.3|106110.3|106128.6|106103.6|35
1726578520000|2024-09-17 13:08:40|106142.1|106117.1|106136.3|106111.3|106142.1|106117.1|106135|106110|19
1726578530000|2024-09-17 13:08:50|106136.2|106111.2|106127|106102|106136.2|106111.2|106127|106102|20
1726578540000|2024-09-17 13:09:00|106126.7|106101.7|106114.6|106089.6|106131.9|106106.9|106114.6|106089.6|50
1726578550000|2024-09-17 13:09:10|106114.3|106089.3|106112.1|106087.1|106122.4|106097.4|106112.1|106087.1|44
1726578560000|2024-09-17 13:09:20|106112.3|106087.3|106107.8|106082.8|106112.5|106087.5|106104.8|106079.8|28
1726578570000|2024-09-17 13:09:30|106108|106083|106074.7|106024.7|106108.2|106083.2|106073.6|106023.6|45
1726578580000|2024-09-17 13:09:40|106074.6|106024.6|106062.5|106012.5|106077.8|106027.8|106062.5|106012.5|41
1726578590000|2024-09-17 13:09:50|106062.4|106012.4|106073.9|106023.9|106082.2|106032.2|106062.4|106012.4|32
1726578600000|2024-09-17 13:10:00|106074|106024|106067.4|106017.4|106074.5|106024.5|106067.4|106017.4|41
1726578610000|2024-09-17 13:10:10|106068.3|106018.3|106078.5|106028.5|106080.9|106030.9|106067.3|106017.3|27
1726578620000|2024-09-17 13:10:20|106078.8|106028.8|106075.2|106025.2|106080.8|106030.8|106072.1|106022.1|35
1726578630000|2024-09-17 13:10:30|106074.6|106024.6|106075.4|106025.4|106075.9|106025.9|106066.4|106016.4|28
1726578640000|2024-09-17 13:10:40|106076|106026|106079.5|106029.5|106079.5|106029.5|106072.1|106022.1|30
1726578650000|2024-09-17 13:10:50|106079|106029|106079|106029|106079.1|106029.1|106077.6|106027.6|24
1726578660000|2024-09-17 13:11:00|106078.1|106028.1|106072.7|106022.7|106081.1|106031.1|106070.9|106020.9|36
1726578670000|2024-09-17 13:11:10|106073.3|106023.3|106072|106022|106076.4|106026.4|106070.7|106020.7|25
1726578680000|2024-09-17 13:11:20|106072.2|106022.2|106067.5|106017.5|106072.2|106022.2|106063.3|106013.3|29
1726578690000|2024-09-17 13:11:30|106067.7|106017.7|106064.3|106039.3|106082.9|106045.7|106064.3|106017.7|39
1726578700000|2024-09-17 13:11:40|106062.6|106037.6|106060.4|106035.4|106066.3|106041.3|106059.7|106034.7|28
1726578710000|2024-09-17 13:11:50|106061.6|106036.6|106059.1|106034.1|106072.6|106047.6|106059.1|106034.1|32
1726578720000|2024-09-17 13:12:00|106059|106034|106056.2|106031.2|106059.1|106034.1|106055.7|106030.7|19
1726578730000|2024-09-17 13:12:10|106055.6|106030.6|106059|106034|106060.4|106035.4|106055|106030|28
1726578740000|2024-09-17 13:12:20|106057.5|106032.5|106060.8|106035.8|106060.8|106035.8|106056.6|106031.6|19
1726578750000|2024-09-17 13:12:30|106061.1|106036.1|106095.1|106045.1|106096.9|106052.8|106061.1|106036.1|39
1726578760000|2024-09-17 13:12:40|106095.5|106045.5|106080.7|106030.7|106096.2|106046.2|106072.4|106022.4|38
1726578770000|2024-09-17 13:12:50|106081|106031|106061|106011|106081|106031|106056.9|106006.9|48
1726578780000|2024-09-17 13:13:00|106061.9|106011.9|106053.8|106003.8|106062|106012|106053.8|106003.8|28
1726578790000|2024-09-17 13:13:10|106054.1|106004.1|106073.3|106023.3|106075.9|106025.9|106054.1|106004.1|46
1726578800000|2024-09-17 13:13:20|106073.7|106023.7|106071.6|106021.6|106076.6|106026.6|106070.3|106020.3|31
1726578810000|2024-09-17 13:13:30|106071.5|106021.5|106058|106008|106071.8|106021.8|106056.1|106006.1|50
1726578820000|2024-09-17 13:13:40|106057.4|106007.4|106056.2|106006.2|106061.6|106011.6|106056.2|106006.2|19
1726578830000|2024-09-17 13:13:50|106055.9|106005.9|106064|106014|106066.8|106016.8|106055.4|106005.4|39
1726578840000|2024-09-17 13:14:00|106069|106019|106073.8|106023.8|106086.3|106036.3|106069|106019|56
1726578850000|2024-09-17 13:14:10|106073.1|106023.1|106073.6|106023.6|106075.4|106025.4|106062.3|106012.3|60
1726578860000|2024-09-17 13:14:20|106073.5|106023.5|106075.1|106025.1|106077.2|106027.2|106069.7|106019.7|33
1726578870000|2024-09-17 13:14:30|106076|106026|106077.3|106027.3|106078.1|106028.1|106064.6|106014.6|53
1726578880000|2024-09-17 13:14:40|106077|106027|106077.7|106027.7|106082.7|106032.7|106071.9|106021.9|32
1726578890000|2024-09-17 13:14:50|106078.5|106028.5|106068.4|106018.4|106079.2|106029.2|106058.5|106008.5|31
1726578900000|2024-09-17 13:15:00|106064.5|106014.5|106059.9|106009.9|106068.1|106018.1|106049.6|105999.6|58
1726578910000|2024-09-17 13:15:10|106059|106009|106067.8|106017.8|106074.8|106024.8|106055.5|106005.5|55
1726578920000|2024-09-17 13:15:20|106067.3|106017.3|106070.2|106020.2|106071.4|106021.4|106056.7|106006.7|48
1726578930000|2024-09-17 13:15:30|106069.9|106019.9|106079.5|106029.5|106082.1|106032.1|106067.5|106017.5|55
1726578940000|2024-09-17 13:15:40|106078.4|106028.4|106071.1|106021.1|106081.8|106031.8|106065.4|106015.4|40
1726578950000|2024-09-17 13:15:50|106071.3|106021.3|106076.9|106026.9|106077.3|106027.3|106065.4|106015.4|28
1726578960000|2024-09-17 13:16:00|106076.3|106026.3|106069.2|106019.2|106085|106035|106067.1|106017.1|46
1726578970000|2024-09-17 13:16:10|106069.3|106019.3|106074.5|106024.5|106075.1|106025.1|106067.5|106017.5|46
1726578980000|2024-09-17 13:16:20|106075.1|106025.1|106080.8|106030.8|106082.5|106032.5|106075.1|106025.1|29
1726578990000|2024-09-17 13:16:30|106080.5|106030.5|106092.1|106042.1|106094.1|106044.1|106079.4|106029.4|35
1726579000000|2024-09-17 13:16:40|106091.1|106041.1|106123.7|106073.7|106134.3|106084.3|106087.1|106037.1|49
1726579010000|2024-09-17 13:16:50|106123.8|106073.8|106084.8|106034.8|106124.6|106074.6|106084.8|106034.8|46
1726579020000|2024-09-17 13:17:00|106087.7|106037.7|106096.1|106046.1|106096.6|106046.6|106085.3|106035.3|34
1726579030000|2024-09-17 13:17:10|106095.9|106045.9|106094.8|106044.8|106097|106047|106089|106039|34
1726579040000|2024-09-17 13:17:20|106096.3|106046.3|106090|106040|106096.3|106046.3|106089.4|106039.4|31
1726579050000|2024-09-17 13:17:30|106089.8|106039.8|106096.6|106046.6|106097|106047|106089.3|106039.3|30
1726579060000|2024-09-17 13:17:40|106096.1|106046.1|106101.6|106051.6|106101.6|106051.6|106093.9|106043.9|36
1726579070000|2024-09-17 13:17:50|106100.6|106050.6|106098.6|106048.6|106110.3|106060.3|106098.4|106048.4|47
1726579080000|2024-09-17 13:18:00|106099.5|106049.5|106095.6|106045.6|106100.7|106050.7|106095.6|106045.6|21
1726579090000|2024-09-17 13:18:10|106095.2|106045.2|106098|106048|106102.5|106052.5|106093.5|106043.5|36
1726579100000|2024-09-17 13:18:20|106097.6|106047.6|106089.2|106039.2|106097.7|106047.7|106088.3|106038.3|34
1726579110000|2024-09-17 13:18:30|106089.1|106039.1|106107.6|106057.6|106109.5|106059.5|106087.7|106037.7|37
1726579120000|2024-09-17 13:18:40|106105.4|106055.4|106102.7|106052.7|106105.4|106055.4|106098.2|106048.2|26
1726579130000|2024-09-17 13:18:50|106102|106052|106100.6|106050.6|106102|106052|106092|106042|29
1726579140000|2024-09-17 13:19:00|106100.4|106050.4|106097.5|106047.5|106100.4|106050.4|106095.6|106045.6|21
1726579150000|2024-09-17 13:19:10|106097.2|106047.2|106088.4|106038.4|106097.2|106047.2|106088.4|106038.4|19
1726579160000|2024-09-17 13:19:20|106088.7|106038.7|106083.9|106033.9|106088.7|106038.7|106063.4|106013.4|43
1726579170000|2024-09-17 13:19:30|106084.6|106034.6|106091.8|106041.8|106091.8|106041.8|106083.3|106033.3|30
1726579180000|2024-09-17 13:19:40|106091.6|106041.6|106088.5|106038.5|106091.6|106041.6|106081.1|106031.1|25
1726579190000|2024-09-17 13:19:50|106088.1|106038.1|106081|106031|106088.1|106038.1|106080.5|106030.5|12
1726579200000|2024-09-17 13:20:00|106080.5|106030.5|106115.6|106065.6|106118.6|106068.6|106080.5|106030.5|40
1726579210000|2024-09-17 13:20:10|106112.4|106062.4|106110.8|106060.8|106116|106066|106109.8|106059.8|41
1726579220000|2024-09-17 13:20:20|106111.4|106061.4|106101|106051|106114.5|106064.5|106097|106047|34
1726579230000|2024-09-17 13:20:30|106100.9|106050.9|106101.7|106051.7|106109.1|106059.1|106100.9|106050.9|34
1726579240000|2024-09-17 13:20:40|106102.5|106052.5|106090.4|106040.4|106103.2|106053.2|106089.8|106039.8|25
1726579250000|2024-09-17 13:20:50|106090.8|106040.8|106085.5|106035.5|106092.8|106042.8|106084.6|106034.6|35
1726579260000|2024-09-17 13:21:00|106085.3|106035.3|106096.8|106046.8|106097.9|106047.9|106083.5|106033.5|44
1726579270000|2024-09-17 13:21:10|106097.7|106047.7|106126.8|106076.8|106131.3|106081.3|106093.6|106043.6|50
1726579280000|2024-09-17 13:21:20|106127.6|106077.6|106140.1|106090.1|106140.7|106090.7|106124.8|106074.8|34
1726579290000|2024-09-17 13:21:30|106140.8|106090.8|106141.8|106091.8|106146.4|106096.4|106137.2|106087.2|34
1726579300000|2024-09-17 13:21:40|106141.7|106091.7|106136|106086|106141.8|106091.8|106136|106086|24
1726579310000|2024-09-17 13:21:50|106136.1|106086.1|106127.1|106077.1|106142.5|106092.5|106124|106074|34
1726579320000|2024-09-17 13:22:00|106127.4|106077.4|106135.3|106085.3|106135.3|106085.3|106126.3|106076.3|27
1726579330000|2024-09-17 13:22:10|106134.8|106084.8|106135.7|106085.7|106140.1|106090.1|106134.1|106084.1|40
1726579340000|2024-09-17 13:22:20|106135.4|106085.4|106131.4|106081.4|106137.8|106087.8|106131.4|106081.4|31
1726579350000|2024-09-17 13:22:30|106131|106081|106134.1|106084.1|106136.7|106086.7|106127.5|106077.5|35
1726579360000|2024-09-17 13:22:40|106134.2|106084.2|106136|106086|106139.6|106089.6|106134.2|106084.2|31
1726579370000|2024-09-17 13:22:50|106136.1|106086.1|106134.4|106084.4|106138.1|106088.1|106131|106081|36
1726579380000|2024-09-17 13:23:00|106134.3|106084.3|106134.6|106084.6|106139.3|106089.3|106133.4|106083.4|36
1726579390000|2024-09-17 13:23:10|106134.1|106084.1|106131.3|106081.3|106134.7|106084.7|106129.5|106079.5|30
1726579400000|2024-09-17 13:23:20|106131.4|106081.4|106133.3|106083.3|106133.5|106083.5|106130.9|106080.9|23
1726579410000|2024-09-17 13:23:30|106133|106083|106139.5|106089.5|106139.6|106089.6|106129.1|106079.1|44
1726579420000|2024-09-17 13:23:40|106139.6|106089.6|106137.8|106087.8|106140.7|106090.7|106136.9|106086.9|32
1726579430000|2024-09-17 13:23:50|106137.6|106087.6|106132.4|106082.4|106138.2|106088.2|106131.7|106081.7|22
1726579440000|2024-09-17 13:24:00|106132.9|106082.9|106127.3|106102.3|106143.2|106113.5|106127.3|106082.9|31
1726579450000|2024-09-17 13:24:10|106127.4|106102.4|106137.3|106112.3|106138.5|106113.5|106124|106099|36
1726579460000|2024-09-17 13:24:20|106136.8|106111.8|106158.4|106133.4|106159.3|106134.3|106136.7|106111.7|32
1726579470000|2024-09-17 13:24:30|106158|106133|106160.9|106135.9|106160.9|106135.9|106157.1|106132.1|18
1726579480000|2024-09-17 13:24:40|106161|106136|106162.8|106137.8|106170.2|106145.2|106161|106136|34
1726579490000|2024-09-17 13:24:50|106163.1|106138.1|106141.5|106116.5|106163.1|106138.1|106138.3|106113.3|35
1726579500000|2024-09-17 13:25:00|106141.8|106116.8|106138.7|106113.7|106143|106118|106138.5|106113.5|31
1726579510000|2024-09-17 13:25:10|106139.2|106114.2|106145.9|106120.9|106146.9|106121.9|106139.1|106114.1|22
1726579520000|2024-09-17 13:25:20|106146.4|106121.4|106160.9|106135.9|106164.3|106139.3|106146.4|106121.4|28
1726579530000|2024-09-17 13:25:30|106157.7|106132.7|106156.3|106131.3|106157.7|106132.7|106150.9|106125.9|17
1726579540000|2024-09-17 13:25:40|106156.8|106131.8|106160.3|106135.3|106160.6|106135.6|106155.2|106130.2|26
1726579550000|2024-09-17 13:25:50|106160.2|106135.2|106160.6|106135.6|106162.8|106137.8|106159.6|106134.6|25
1726579560000|2024-09-17 13:26:00|106160.5|106135.5|106156.7|106131.7|106160.5|106135.5|106151.9|106126.9|26
1726579570000|2024-09-17 13:26:10|106155.8|106130.8|106165.3|106140.3|106166.6|106141.6|106155.5|106130.5|30
1726579580000|2024-09-17 13:26:20|106164.9|106139.9|106167.3|106142.3|106168.6|106143.6|106160.6|106135.6|34
1726579590000|2024-09-17 13:26:30|106166.4|106141.4|106203.8|106178.8|106204|106179|106162.3|106137.3|45
1726579600000|2024-09-17 13:26:40|106203.6|106178.6|106195.8|106170.8|106209.7|106184.7|106190.7|106165.7|33
1726579610000|2024-09-17 13:26:50|106195.4|106170.4|106196.9|106171.9|106197|106172|106190.2|106165.2|33
1726579620000|2024-09-17 13:27:00|106197.9|106172.9|106202.2|106152.2|106206.5|106177.3|106191.7|106148.4|37
1726579630000|2024-09-17 13:27:10|106202.8|106152.8|106189|106139|106203.1|106153.1|106186.6|106136.6|31
1726579640000|2024-09-17 13:27:20|106188.7|106138.7|106191.4|106141.4|106196.2|106146.2|106187.1|106137.1|29
1726579650000|2024-09-17 13:27:30|106191.5|106141.5|106190.4|106140.4|106192.1|106142.1|106187.6|106137.6|36
1726579660000|2024-09-17 13:27:40|106189.8|106139.8|106187.8|106137.8|106191.6|106141.6|106187.8|106137.8|28
1726579670000|2024-09-17 13:27:50|106188.2|106138.2|106193.1|106143.1|106196.8|106146.8|106188.1|106138.1|18
1726579680000|2024-09-17 13:28:00|106188|106163|106182.8|106157.8|106189.7|106164.7|106172.2|106147.2|37
1726579690000|2024-09-17 13:28:10|106181.8|106156.8|106172.8|106147.8|106181.8|106156.8|106170.2|106145.2|34
1726579700000|2024-09-17 13:28:20|106172.6|106147.6|106169.4|106144.4|106172.6|106147.6|106169.2|106144.2|12
1726579710000|2024-09-17 13:28:30|106169.8|106144.8|106170.1|106145.1|106172.6|106147.6|106169.8|106144.8|23
1726579720000|2024-09-17 13:28:40|106170.2|106145.2|106172.9|106147.9|106176.1|106151.1|106169.4|106144.4|24
1726579730000|2024-09-17 13:28:50|106173|106148|106173.3|106148.3|106174.3|106149.3|106172.2|106147.2|14
1726579740000|2024-09-17 13:29:00|106173.1|106148.1|106172.5|106147.5|106175.7|106150.7|106172.5|106147.5|13
1726579750000|2024-09-17 13:29:10|106172.7|106147.7|106175|106150|106177.5|106152.5|106170.6|106145.6|29
1726579760000|2024-09-17 13:29:20|106174.5|106149.5|106175|106150|106180.4|106155.4|106169.7|106144.7|43
1726579770000|2024-09-17 13:29:30|106174.7|106149.7|106174.2|106149.2|106180.4|106155.4|106174.2|106149.2|30
1726579780000|2024-09-17 13:29:40|106175.8|106150.8|106178|106153|106180|106155|106174.8|106149.8|33
1726579790000|2024-09-17 13:29:50|106177.7|106152.7|106178.7|106153.7|106180.8|106155.8|106177.1|106152.1|44
1726579800000|2024-09-17 13:30:00|106179|106154|106222.4|106197.4|106222.4|106197.4|106179|106154|51
1726579810000|2024-09-17 13:30:10|106222.7|106197.7|106227|106202|106231.3|106206.3|106214|106189|46
1726579820000|2024-09-17 13:30:20|106227.1|106202.1|106242.8|106192.8|106249.1|106212.1|106227.1|106188.1|46
1726579830000|2024-09-17 13:30:30|106243.3|106193.3|106247.6|106197.6|106256.2|106206.2|106242.3|106192.3|45
1726579840000|2024-09-17 13:30:40|106247.1|106197.1|106253.7|106203.7|106259.3|106209.3|106247.1|106197.1|48
1726579850000|2024-09-17 13:30:50|106252.2|106202.2|106256.7|106206.7|106258.7|106208.7|106251.6|106201.6|45
1726579860000|2024-09-17 13:31:00|106256.4|106206.4|106257.5|106207.5|106260.6|106210.6|106255.6|106205.6|33
1726579870000|2024-09-17 13:31:10|106256.2|106206.2|106257.6|106207.6|106267.9|106217.9|106255.1|106205.1|42
1726579880000|2024-09-17 13:31:20|106255.4|106205.4|106253|106203|106259.5|106209.5|106253|106203|34
1726579890000|2024-09-17 13:31:30|106251.5|106201.5|106239.6|106189.6|106252.7|106202.7|106235.2|106185.2|41
1726579900000|2024-09-17 13:31:40|106239|106189|106239.3|106189.3|106242.9|106192.9|106238.2|106188.2|40
1726579910000|2024-09-17 13:31:50|106239.6|106189.6|106238.2|106188.2|106242.5|106192.5|106234.1|106184.1|44
1726579920000|2024-09-17 13:32:00|106237.7|106187.7|106218.5|106168.5|106237.8|106187.8|106218.4|106168.4|36
1726579930000|2024-09-17 13:32:10|106218.9|106168.9|106211.7|106161.7|106218.9|106168.9|106200.7|106150.7|43
1726579940000|2024-09-17 13:32:20|106211.8|106161.8|106205.1|106155.1|106212.2|106162.2|106203.5|106153.5|24
1726579950000|2024-09-17 13:32:30|106205.5|106155.5|106183.3|106133.3|106208.3|106158.3|106183.3|106133.3|37
1726579960000|2024-09-17 13:32:40|106183.1|106133.1|106182.5|106132.5|106183.9|106133.9|106176.4|106126.4|29
1726579970000|2024-09-17 13:32:50|106182.9|106132.9|106192.6|106142.6|106192.6|106142.6|106179.3|106129.3|29
1726579980000|2024-09-17 13:33:00|106192.1|106142.1|106206.9|106156.9|106206.9|106156.9|106192.1|106142.1|29
1726579990000|2024-09-17 13:33:10|106206.1|106156.1|106202|106152|106206.1|106156.1|106201.6|106151.6|31
1726580000000|2024-09-17 13:33:20|106201.1|106151.1|106198.9|106148.9|106203.1|106153.1|106198.8|106148.8|29
1726580010000|2024-09-17 13:33:30|106199.1|106149.1|106203.1|106153.1|106203.4|106153.4|106199|106149|20
1726580020000|2024-09-17 13:33:40|106203.4|106153.4|106213.6|106188.6|106214.2|106189.2|106203.4|106153.4|37
1726580030000|2024-09-17 13:33:50|106213.7|106188.7|106226.2|106201.2|106230.6|106205.6|106213.3|106188.3|37
1726580040000|2024-09-17 13:34:00|106224.5|106199.5|106227.2|106202.2|106227.2|106202.2|106217|106192|42
1726580050000|2024-09-17 13:34:10|106226.9|106201.9|106225.9|106200.9|106226.9|106201.9|106216.9|106191.9|40
1726580060000|2024-09-17 13:34:20|106226|106201|106221.8|106196.8|106226.7|106201.7|106220.7|106195.7|27
1726580070000|2024-09-17 13:34:30|106221.5|106196.5|106221.6|106196.6|106231.1|106206.1|106221.3|106196.3|35
1726580080000|2024-09-17 13:34:40|106221.4|106196.4|106221.4|106196.4|106222.9|106197.9|106220.2|106195.2|27
1726580090000|2024-09-17 13:34:50|106221.7|106196.7|106224.3|106199.3|106225.7|106200.7|106220.8|106195.8|22
1726580100000|2024-09-17 13:35:00|106224.5|106199.5|106205.1|106180.1|106224.5|106199.5|106203.9|106178.9|41
1726580110000|2024-09-17 13:35:10|106205.2|106180.2|106207.5|106182.5|106207.9|106182.9|106201.5|106176.5|39
1726580120000|2024-09-17 13:35:20|106207|106182|106210.1|106185.1|106214.2|106189.2|106207|106182|47
1726580130000|2024-09-17 13:35:30|106208.6|106183.6|106208.5|106183.5|106209.6|106184.6|106201.9|106176.9|32
1726580140000|2024-09-17 13:35:40|106208.6|106183.6|106203.6|106178.6|106209.2|106184.2|106202.8|106177.8|27
1726580150000|2024-09-17 13:35:50|106204.7|106179.7|106204.4|106179.4|106206.6|106181.6|106202.9|106177.9|25
1726580160000|2024-09-17 13:36:00|106203.7|106178.7|106203.4|106178.4|106206.3|106181.3|106203.4|106178.4|28
1726580170000|2024-09-17 13:36:10|106201.8|106176.8|106197.5|106172.5|106201.8|106176.8|106193.3|106168.3|27
1726580180000|2024-09-17 13:36:20|106197.1|106172.1|106184.8|106159.8|106197.1|106172.1|106182.9|106157.9|31
1726580190000|2024-09-17 13:36:30|106185|106160|106182.4|106157.4|106185.8|106160.8|106179.2|106154.2|29
1726580200000|2024-09-17 13:36:40|106182.9|106157.9|106166.5|106141.5|106183.3|106158.3|106166.3|106141.3|36
1726580210000|2024-09-17 13:36:50|106166.7|106141.7|106170.2|106145.2|106173.3|106148.3|106165.8|106140.8|24
1726580220000|2024-09-17 13:37:00|106170|106145|106179.4|106154.4|106181.6|106156.6|106169.4|106144.4|30
1726580230000|2024-09-17 13:37:10|106178.1|106153.1|106187.3|106162.3|106187.5|106162.5|106178.1|106153.1|25
1726580240000|2024-09-17 13:37:20|106187.1|106162.1|106187.9|106162.9|106194.6|106169.6|106186.3|106161.3|31
1726580250000|2024-09-17 13:37:30|106188|106163|106195|106170|106195|106170|106188|106163|16
1726580260000|2024-09-17 13:37:40|106195.3|106170.3|106198.3|106173.3|106202|106177|106191.7|106166.7|28
1726580270000|2024-09-17 13:37:50|106197.7|106172.7|106209.1|106184.1|106210.4|106185.4|106191.6|106166.6|20
1726580280000|2024-09-17 13:38:00|106209.2|106184.2|106191.2|106166.2|106209.2|106184.2|106189.3|106164.3|30
1726580290000|2024-09-17 13:38:10|106191|106166|106168.2|106143.2|106191.2|106166.2|106168.2|106143.2|42
1726580300000|2024-09-17 13:38:20|106168.3|106143.3|106153.5|106128.5|106168.3|106143.3|106153.5|106128.5|35
1726580310000|2024-09-17 13:38:30|106153.6|106128.6|106155.2|106130.2|106156.8|106131.8|106152.7|106127.7|26
1726580320000|2024-09-17 13:38:40|106155.1|106130.1|106154.5|106129.5|106159.8|106134.8|106154.5|106129.5|30
1726580330000|2024-09-17 13:38:50|106154.7|106129.7|106163|106138|106163|106138|106154.5|106129.5|22
1726580340000|2024-09-17 13:39:00|106162.7|106137.7|106155.4|106130.4|106162.7|106137.7|106152.5|106127.5|34
1726580350000|2024-09-17 13:39:10|106155.3|106130.3|106160.3|106135.3|106162.8|106137.8|106151.5|106126.5|44
1726580360000|2024-09-17 13:39:20|106159.5|106134.5|106155.3|106130.3|106163.2|106138.2|106154.6|106129.6|36
1726580370000|2024-09-17 13:39:30|106154.8|106129.8|106159.9|106134.9|106161.5|106136.5|106154.3|106129.3|30
1726580380000|2024-09-17 13:39:40|106159.7|106134.7|106159.6|106134.6|106165.1|106140.1|106156.5|106131.5|33
1726580390000|2024-09-17 13:39:50|106159.9|106134.9|106149.7|106124.7|106162.1|106137.1|106148.5|106123.5|49
1726580400000|2024-09-17 13:40:00|106149.1|106124.1|106151.6|106126.6|106162.1|106137.1|106149.1|106124.1|49
1726580410000|2024-09-17 13:40:10|106152.3|106127.3|106147.6|106122.6|106152.4|106127.4|106142|106117|39
1726580420000|2024-09-17 13:40:20|106147.2|106122.2|106157.9|106132.9|106157.9|106132.9|106147|106122|45
1726580430000|2024-09-17 13:40:30|106158.1|106133.1|106166|106141|106166.7|106141.7|106158.1|106133.1|38
1726580440000|2024-09-17 13:40:40|106166.1|106141.1|106171.9|106146.9|106180.2|106155.2|106166.1|106141.1|37
1726580450000|2024-09-17 13:40:50|106172|106147|106157.7|106132.7|106172.7|106147.7|106157.7|106132.7|31
1726580460000|2024-09-17 13:41:00|106157.2|106132.2|106155.8|106130.8|106161.4|106136.4|106154.1|106129.1|45
1726580470000|2024-09-17 13:41:10|106155.7|106130.7|106156.1|106131.1|106156.9|106131.9|106155.1|106130.1|28
1726580480000|2024-09-17 13:41:20|106155.6|106130.6|106152.7|106127.7|106155.6|106130.6|106148.6|106123.6|32
1726580490000|2024-09-17 13:41:30|106152.8|106127.8|106147.9|106122.9|106154.2|106129.2|106145|106120|30
1726580500000|2024-09-17 13:41:40|106148.1|106123.1|106143.7|106118.7|106148.4|106123.4|106142.5|106117.5|35
1726580510000|2024-09-17 13:41:50|106143.8|106118.8|106147.1|106122.1|106149.1|106124.1|106143.3|106118.3|32
1726580520000|2024-09-17 13:42:00|106147.3|106122.3|106151.3|106126.3|106151.9|106126.9|106141.9|106116.9|33
1726580530000|2024-09-17 13:42:10|106151.2|106126.2|106149.6|106124.6|106151.2|106126.2|106147.7|106122.7|19
1726580540000|2024-09-17 13:42:20|106149.8|106124.8|106148.5|106123.5|106150.2|106125.2|106148.2|106123.2|16
1726580550000|2024-09-17 13:42:30|106148.6|106123.6|106140.6|106115.6|106148.8|106123.8|106139.7|106114.7|23
1726580560000|2024-09-17 13:42:40|106140.7|106115.7|106138|106113|106141|106116|106137.8|106112.8|23
1726580570000|2024-09-17 13:42:50|106138.3|106113.3|106139.7|106114.7|106140.4|106115.4|106137.5|106112.5|20
1726580580000|2024-09-17 13:43:00|106139.4|106114.4|106110.8|106085.8|106139.7|106114.7|106110.6|106085.6|39
1726580590000|2024-09-17 13:43:10|106110.9|106085.9|106097.6|106072.6|106110.9|106085.9|106097.6|106072.6|37
1726580600000|2024-09-17 13:43:20|106097.3|106072.3|106113.6|106088.6|106115|106090|106095.4|106070.4|30
1726580610000|2024-09-17 13:43:30|106113.5|106088.5|106124.7|106099.7|106127|106102|106104|106079|40
1726580620000|2024-09-17 13:43:40|106124.9|106099.9|106121|106096|106125.7|106100.7|106113.7|106088.7|38
1726580630000|2024-09-17 13:43:50|106119.3|106094.3|106118.6|106093.6|106119.6|106094.6|106111.6|106086.6|35
1726580640000|2024-09-17 13:44:00|106118.1|106093.1|106122.9|106097.9|106122.9|106097.9|106107.1|106082.1|46
1726580650000|2024-09-17 13:44:10|106121.6|106096.6|106103.1|106078.1|106121.6|106096.6|106101.9|106076.9|31
1726580660000|2024-09-17 13:44:20|106102.7|106077.7|106113.5|106088.5|106115.6|106090.6|106102.7|106077.7|23
1726580670000|2024-09-17 13:44:30|106113.8|106088.8|106116.3|106091.3|106120.9|106095.9|106109.3|106084.3|35
1726580680000|2024-09-17 13:44:40|106116.5|106091.5|106111.6|106086.6|106116.8|106091.8|106111.3|106086.3|32
1726580690000|2024-09-17 13:44:50|106112.1|106087.1|106116.2|106091.2|106118.3|106093.3|106102.2|106077.2|34
1726580700000|2024-09-17 13:45:00|106116.1|106091.1|106120.5|106095.5|106121.3|106096.3|106113.4|106088.4|40
1726580710000|2024-09-17 13:45:10|106119.8|106094.8|106111.6|106086.6|106119.8|106094.8|106109.2|106084.2|41
1726580720000|2024-09-17 13:45:20|106112.1|106087.1|106107.3|106082.3|106113.6|106088.6|106107.3|106082.3|34
1726580730000|2024-09-17 13:45:30|106107.1|106082.1|106094.9|106069.9|106107.1|106082.1|106094.9|106069.9|35
1726580740000|2024-09-17 13:45:40|106093.3|106068.3|106087.1|106062.1|106094.5|106069.5|106082.2|106057.2|36
1726580750000|2024-09-17 13:45:50|106086.8|106061.8|106090.1|106065.1|106090.1|106065.1|106084|106059|32
1726580760000|2024-09-17 13:46:00|106090|106065|106100|106075|106100.3|106075.3|106081.2|106056.2|33
1726580770000|2024-09-17 13:46:10|106100.2|106075.2|106095.1|106070.1|106100.5|106075.5|106088.7|106063.7|36
1726580780000|2024-09-17 13:46:20|106095.3|106070.3|106091.7|106066.7|106096.5|106071.5|106091.7|106066.7|26
1726580790000|2024-09-17 13:46:30|106091.8|106066.8|106093.5|106068.5|106098.5|106073.5|106091.6|106066.6|29
1726580800000|2024-09-17 13:46:40|106092.9|106067.9|106087.4|106062.4|106092.9|106067.9|106081.6|106056.6|37
1726580810000|2024-09-17 13:46:50|106087.7|106062.7|106082.5|106057.5|106088.6|106063.6|106075|106050|31
1726580820000|2024-09-17 13:47:00|106083|106058|106100.2|106075.2|106100.2|106075.2|106083|106058|46
1726580830000|2024-09-17 13:47:10|106100.6|106075.6|106100.9|106075.9|106101.1|106076.1|106095.5|106070.5|36
1726580840000|2024-09-17 13:47:20|106100.2|106075.2|106103.3|106078.3|106104.4|106079.4|106094.4|106069.4|38
1726580850000|2024-09-17 13:47:30|106104.1|106079.1|106084.7|106059.7|106104.1|106079.1|106084.7|106059.7|37
1726580860000|2024-09-17 13:47:40|106086.1|106061.1|106087.8|106062.8|106089.2|106064.2|106083.4|106058.4|31
1726580870000|2024-09-17 13:47:50|106087.7|106062.7|106091|106066|106092.2|106067.2|106082.9|106057.9|40
1726580880000|2024-09-17 13:48:00|106084.7|106059.7|106118.5|106093.5|106119.4|106094.4|106083.9|106058.9|52
1726580890000|2024-09-17 13:48:10|106119|106094|106127.3|106102.3|106129.2|106104.2|106119|106094|49
1726580900000|2024-09-17 13:48:20|106127.6|106102.6|106127.6|106102.6|106131.5|106106.5|106126|106101|52
1726580910000|2024-09-17 13:48:30|106127.1|106102.1|106123.7|106098.7|106127.1|106102.1|106118.6|106093.6|45
1726580920000|2024-09-17 13:48:40|106123.4|106098.4|106120|106095|106124|106099|106117.9|106092.9|38
1726580930000|2024-09-17 13:48:50|106119.8|106094.8|106121.4|106096.4|106123|106098|106117.3|106092.3|46
1726580940000|2024-09-17 13:49:00|106121|106096|106101.1|106076.1|106121|106096|106101.1|106076.1|51
1726580950000|2024-09-17 13:49:10|106100.8|106075.8|106082.7|106057.7|106100.8|106075.8|106082.7|106057.7|46
1726580960000|2024-09-17 13:49:20|106083|106058|106069.6|106044.6|106083|106058|106069.6|106044.6|36
1726580970000|2024-09-17 13:49:30|106069.5|106044.5|106089|106064|106089.2|106064.2|106069.5|106044.5|44
1726580980000|2024-09-17 13:49:40|106088.7|106063.7|106089.4|106064.4|106090.5|106065.5|106081.8|106056.8|26
1726580990000|2024-09-17 13:49:50|106089.6|106064.6|106099.2|106074.2|106099.6|106074.6|106089.2|106064.2|45
1726581000000|2024-09-17 13:50:00|106099.6|106074.6|106102.7|106077.7|106122.4|106097.4|106099.5|106074.5|42
1726581010000|2024-09-17 13:50:10|106102.4|106077.4|106096.1|106071.1|106102.9|106077.9|106093.3|106068.3|46
1726581020000|2024-09-17 13:50:20|106095.7|106070.7|106098.9|106073.9|106098.9|106073.9|106093.3|106068.3|26
1726581030000|2024-09-17 13:50:30|106099.3|106074.3|106094.7|106069.7|106105|106080|106085.3|106060.3|49
1726581040000|2024-09-17 13:50:40|106095.7|106070.7|106105.3|106080.3|106106.8|106081.8|106095.7|106070.7|38
1726581050000|2024-09-17 13:50:50|106105.6|106080.6|106104.7|106079.7|106107.2|106082.2|106104.6|106079.6|15
1726581060000|2024-09-17 13:51:00|106105.6|106080.6|106108|106083|106112.6|106087.6|106105.1|106080.1|29
1726581070000|2024-09-17 13:51:10|106107.6|106082.6|106104.2|106079.2|106107.6|106082.6|106101.2|106076.2|29
1726581080000|2024-09-17 13:51:20|106104.3|106079.3|106102.5|106077.5|106109.9|106084.9|106100|106075|35
1726581090000|2024-09-17 13:51:30|106102.2|106077.2|106104.1|106079.1|106107.1|106082.1|106101.9|106076.9|24
1726581100000|2024-09-17 13:51:40|106103.8|106078.8|106107.6|106082.6|106114.8|106089.8|106101.4|106076.4|41
1726581110000|2024-09-17 13:51:50|106109.1|106084.1|106109|106084|106109.6|106084.6|106107.5|106082.5|30
1726581120000|2024-09-17 13:52:00|106108.9|106083.9|106088.3|106063.3|106108.9|106083.9|106085.2|106060.2|32
1726581130000|2024-09-17 13:52:10|106088.4|106063.4|106085.9|106060.9|106094.1|106069.1|106085.9|106060.9|34
1726581140000|2024-09-17 13:52:20|106085.3|106060.3|106089.4|106064.4|106092.1|106067.1|106084.9|106059.9|34
1726581150000|2024-09-17 13:52:30|106088.4|106063.4|106085.3|106060.3|106093.1|106068.1|106085.3|106060.3|37
1726581160000|2024-09-17 13:52:40|106085.2|106060.2|106083.4|106058.4|106093.7|106068.7|106079.4|106054.4|42
1726581170000|2024-09-17 13:52:50|106082|106057|106068.9|106043.9|106082|106057|106068.9|106043.9|43
1726581180000|2024-09-17 13:53:00|106069.6|106044.6|106095.8|106070.8|106096.3|106071.3|106068.7|106043.7|43
1726581190000|2024-09-17 13:53:10|106096|106071|106090.5|106065.5|106097.3|106072.3|106084.7|106059.7|40
1726581200000|2024-09-17 13:53:20|106091.2|106066.2|106093.4|106068.4|106097|106072|106091.2|106066.2|18
1726581210000|2024-09-17 13:53:30|106093.1|106068.1|106099|106074|106099|106074|106092.9|106067.9|40
1726581220000|2024-09-17 13:53:40|106099.1|106074.1|106100.3|106075.3|106100.3|106075.3|106094.6|106069.6|25
1726581230000|2024-09-17 13:53:50|106100.6|106075.6|106104.8|106079.8|106105.4|106080.4|106100.6|106075.6|36
1726581240000|2024-09-17 13:54:00|106104.6|106079.6|106099.5|106074.5|106104.6|106079.6|106098.5|106073.5|40
1726581250000|2024-09-17 13:54:10|106100|106075|106109.2|106084.2|106109.2|106084.2|106099.3|106074.3|38
1726581260000|2024-09-17 13:54:20|106109.4|106084.4|106117.6|106092.6|106123.2|106098.2|106109.2|106084.2|42
1726581270000|2024-09-17 13:54:30|106117.5|106092.5|106117.4|106092.4|106121.3|106096.3|106111.1|106086.1|32
1726581280000|2024-09-17 13:54:40|106117.7|106092.7|106120.3|106095.3|106126.2|106101.2|106117.7|106092.7|38
1726581290000|2024-09-17 13:54:50|106118.6|106093.6|106101.7|106076.7|106118.6|106093.6|106100.6|106075.6|31
1726581300000|2024-09-17 13:55:00|106101.5|106076.5|106096.7|106071.7|106101.5|106076.5|106081.7|106056.7|41
1726581310000|2024-09-17 13:55:10|106097.1|106072.1|106104|106079|106105.6|106080.6|106095.2|106070.2|41
1726581320000|2024-09-17 13:55:20|106102.9|106077.9|106106.2|106081.2|106107.4|106082.4|106101.2|106076.2|36
1726581330000|2024-09-17 13:55:30|106106|106081|106114|106089|106115.8|106090.8|106104.6|106079.6|42
1726581340000|2024-09-17 13:55:40|106113.7|106088.7|106116|106091|106120.5|106095.5|106113.7|106088.7|38
1726581350000|2024-09-17 13:55:50|106116.8|106091.8|106120.9|106095.9|106120.9|106095.9|106107.2|106082.2|41
1726581360000|2024-09-17 13:56:00|106120.7|106095.7|106109.6|106084.6|106123.9|106098.9|106109.6|106084.6|39
1726581370000|2024-09-17 13:56:10|106109.7|106084.7|106100.6|106075.6|106113.2|106088.2|106100|106075|28
1726581380000|2024-09-17 13:56:20|106101.2|106076.2|106101.4|106076.4|106102.5|106077.5|106096.2|106071.2|36
1726581390000|2024-09-17 13:56:30|106102.2|106077.2|106112.3|106087.3|106115.4|106090.4|106101.7|106076.7|40
1726581400000|2024-09-17 13:56:40|106112.4|106087.4|106107.8|106082.8|106112.7|106087.7|106105.7|106080.7|41
1726581410000|2024-09-17 13:56:50|106107.7|106082.7|106110.3|106085.3|106111|106086|106106.2|106081.2|28
1726581420000|2024-09-17 13:57:00|106110.2|106085.2|106113.5|106088.5|106113.5|106088.5|106107.4|106082.4|33
1726581430000|2024-09-17 13:57:10|106114|106089|106116.9|106091.9|106121.6|106096.6|106113.8|106088.8|38
1726581440000|2024-09-17 13:57:20|106116.6|106091.6|106108.8|106083.8|106119.1|106094.1|106108.8|106083.8|32
1726581450000|2024-09-17 13:57:30|106115.5|106090.5|106130.6|106080.6|106141|106091|106115.5|106079.5|63
1726581460000|2024-09-17 13:57:40|106130.2|106080.2|106133.7|106083.7|106136.4|106086.4|106128.7|106078.7|38
1726581470000|2024-09-17 13:57:50|106133.8|106083.8|106177.2|106127.2|106182.5|106132.5|106133.8|106083.8|68
1726581480000|2024-09-17 13:58:00|106176.3|106126.3|106158.8|106108.8|106176.3|106126.3|106158.8|106108.8|48
1726581490000|2024-09-17 13:58:10|106159.1|106109.1|106194.6|106144.6|106195.2|106145.2|106158.6|106108.6|65
1726581500000|2024-09-17 13:58:20|106192.7|106142.7|106194.8|106144.8|106201.5|106151.5|106183.7|106133.7|75
1726581510000|2024-09-17 13:58:30|106194.7|106144.7|106195.5|106145.5|106200.9|106150.9|106189.1|106139.1|53
1726581520000|2024-09-17 13:58:40|106196|106146|106179|106129|106196.8|106146.8|106179|106129|39
1726581530000|2024-09-17 13:58:50|106178.8|106128.8|106176.7|106126.7|106179.1|106129.1|106174.7|106124.7|30
1726581540000|2024-09-17 13:59:00|106176.8|106126.8|106153.6|106103.6|106177.1|106127.1|106150.8|106100.8|43
1726581550000|2024-09-17 13:59:10|106153.9|106103.9|106146.9|106096.9|106155.1|106105.1|106144.5|106094.5|38
1726581560000|2024-09-17 13:59:20|106148.6|106098.6|106156.6|106106.6|106156.8|106106.8|106148.6|106098.6|47
1726581570000|2024-09-17 13:59:30|106156.5|106106.5|106167.3|106117.3|106168.2|106118.2|106154.2|106104.2|56
1726581580000|2024-09-17 13:59:40|106167.2|106117.2|106167|106117|106173.5|106123.5|106164.4|106114.4|54
1726581590000|2024-09-17 13:59:50|106169|106119|106170.4|106120.4|106171.8|106121.8|106165.4|106115.4|35
1726581600000|2024-09-17 14:00:00|106168.5|106118.5|106166.5|106116.5|106180.8|106130.8|106163.9|106113.9|52
1726581610000|2024-09-17 14:00:10|106166.2|106116.2|106151.9|106101.9|106167.9|106117.9|106145.9|106095.9|55
1726581620000|2024-09-17 14:00:20|106161.5|106111.5|106126.3|106076.3|106164.7|106114.7|106118.9|106068.9|57
1726581630000|2024-09-17 14:00:30|106129|106079|106129.4|106079.4|106137.1|106087.1|106128.5|106078.5|39
1726581640000|2024-09-17 14:00:40|106129.7|106079.7|106133.7|106083.7|106135.5|106085.5|106128.2|106078.2|75
1726581650000|2024-09-17 14:00:50|106134|106084|106128|106078|106146.7|106096.7|106120|106070|72
1726581660000|2024-09-17 14:01:00|106128.3|106078.3|106134.6|106084.6|106135.7|106085.7|106110.6|106060.6|73
1726581670000|2024-09-17 14:01:10|106133.7|106083.7|106135.1|106085.1|106137.6|106087.6|106120.8|106070.8|51
1726581680000|2024-09-17 14:01:20|106135|106085|106132.4|106082.4|106135.5|106085.5|106130.5|106080.5|41
1726581690000|2024-09-17 14:01:30|106133.1|106083.1|106143.5|106093.5|106153.6|106103.6|106133|106083|45
1726581700000|2024-09-17 14:01:40|106143.6|106093.6|106132.4|106082.4|106149.4|106099.4|106132.4|106082.4|54
1726581710000|2024-09-17 14:01:50|106133|106083|106128|106078|106135.4|106085.4|106125.1|106075.1|51
1726581720000|2024-09-17 14:02:00|106127.9|106077.9|106129.1|106079.1|106132.7|106082.7|106125.1|106075.1|53
1726581730000|2024-09-17 14:02:10|106128.7|106078.7|106136.1|106086.1|106137.4|106087.4|106126.8|106076.8|64
1726581740000|2024-09-17 14:02:20|106136.4|106086.4|106137|106087|106138.1|106088.1|106134.6|106084.6|31
1726581750000|2024-09-17 14:02:30|106137.8|106087.8|106135.1|106085.1|106139.2|106089.2|106129.8|106079.8|53
1726581760000|2024-09-17 14:02:40|106134.8|106084.8|106135.2|106085.2|106137.2|106087.2|106134.4|106084.4|36
1726581770000|2024-09-17 14:02:50|106135|106085|106140|106090|106143.5|106093.5|106134.7|106084.7|38
1726581780000|2024-09-17 14:03:00|106139|106089|106122.3|106072.3|106139|106089|106122.3|106072.3|47
1726581790000|2024-09-17 14:03:10|106121.7|106071.7|106116.1|106066.1|106123.1|106073.1|106113|106063|46
1726581800000|2024-09-17 14:03:20|106116.3|106066.3|106095.4|106045.4|106116.3|106066.3|106095.4|106045.4|36
1726581810000|2024-09-17 14:03:30|106095.1|106045.1|106083.7|106033.7|106096.5|106046.5|106083.7|106033.7|50
1726581820000|2024-09-17 14:03:40|106083.6|106033.6|106060|106010|106084.4|106034.4|106058.5|106008.5|46
1726581830000|2024-09-17 14:03:50|106060.2|106010.2|106082.6|106032.6|106088.5|106038.5|106060.2|106010.2|41
1726581840000|2024-09-17 14:04:00|106082.2|106032.2|106080.1|106030.1|106083.2|106033.2|106079.7|106029.7|36
1726581850000|2024-09-17 14:04:10|106077.6|106027.6|106090.6|106040.6|106091.8|106041.8|106076.8|106026.8|41
1726581860000|2024-09-17 14:04:20|106090.4|106040.4|106097.3|106047.3|106097.3|106047.3|106090.3|106040.3|26
1726581870000|2024-09-17 14:04:30|106097.8|106047.8|106100.1|106050.1|106100.4|106050.4|106093.5|106043.5|36
1726581880000|2024-09-17 14:04:40|106099.6|106049.6|106087.9|106037.9|106099.6|106049.6|106086.1|106036.1|39
1726581890000|2024-09-17 14:04:50|106088.1|106038.1|106065.1|106040.1|106088.1|106041.2|106054.9|106005.8|52
1726581900000|2024-09-17 14:05:00|106065.4|106040.4|106066|106041|106066.6|106041.6|106065|106040|29
1726581910000|2024-09-17 14:05:10|106066.2|106041.2|106054.3|106029.3|106066.2|106041.2|106049.6|106024.6|40
1726581920000|2024-09-17 14:05:20|106054.2|106029.2|106052.2|106027.2|106054.4|106029.4|106050|106025|34
1726581930000|2024-09-17 14:05:30|106052.6|106027.6|106050|106025|106052.7|106027.7|106049.8|106024.8|26
1726581940000|2024-09-17 14:05:40|106050.1|106025.1|106035|106010|106050.1|106025.1|106034.5|106009.5|41
1726581950000|2024-09-17 14:05:50|106033.7|106008.7|106020.8|105995.8|106033.7|106008.7|106015.7|105990.7|33
1726581960000|2024-09-17 14:06:00|106020.6|105995.6|106020.8|105995.8|106027.4|106002.4|106020.2|105995.2|33
1726581970000|2024-09-17 14:06:10|106020.6|105995.6|106011.5|105986.5|106020.6|105995.6|106001.4|105976.4|31
1726581980000|2024-09-17 14:06:20|106010.6|105985.6|106002.6|105977.6|106011.3|105986.3|106002.4|105977.4|36
1726581990000|2024-09-17 14:06:30|106002.2|105977.2|106006|105981|106007.3|105982.3|106001.1|105976.1|34
1726582000000|2024-09-17 14:06:40|106006.2|105981.2|106004.5|105979.5|106008.8|105983.8|106000.8|105975.8|35
1726582010000|2024-09-17 14:06:50|106003.9|105978.9|106010.2|105985.2|106010.3|105985.3|106003.9|105978.9|31
1726582020000|2024-09-17 14:07:00|106010.5|105985.5|106002.5|105977.5|106010.9|105985.9|105997.7|105972.7|36
1726582030000|2024-09-17 14:07:10|106002.8|105977.8|106016.9|105991.9|106017.8|105992.8|106002.6|105977.6|44
1726582040000|2024-09-17 14:07:20|106017|105992|106008.7|105983.7|106020.2|105995.2|106004.5|105979.5|30
1726582050000|2024-09-17 14:07:30|106007.6|105982.6|106010.1|105985.1|106011.2|105986.2|106007.6|105982.6|22
1726582060000|2024-09-17 14:07:40|106009.8|105984.8|106013.7|105988.7|106015.6|105990.6|106009.8|105984.8|21
1726582070000|2024-09-17 14:07:50|106013.2|105988.2|106021.3|105996.3|106023.6|105998.6|106012.3|105987.3|38
1726582080000|2024-09-17 14:08:00|106023.9|105998.9|106023|105998|106024.8|105999.8|106018.3|105993.3|38
1726582090000|2024-09-17 14:08:10|106023.2|105998.2|106028.5|106003.5|106030.6|106005.6|106021.1|105996.1|34
1726582100000|2024-09-17 14:08:20|106029.6|106004.6|106026.3|106001.3|106030.3|106005.3|106021.8|105996.8|32
1726582110000|2024-09-17 14:08:30|106026.2|106001.2|106026.6|106001.6|106026.6|106001.6|106023|105998|33
1726582120000|2024-09-17 14:08:40|106027|106002|106020.6|105995.6|106027.7|106002.7|106019.4|105994.4|27
1726582130000|2024-09-17 14:08:50|106020.7|105995.7|106008.9|105983.9|106021.7|105996.7|106008.4|105983.4|33
1726582140000|2024-09-17 14:09:00|106009.4|105984.4|106008.7|105983.7|106011.4|105986.4|106007.7|105982.7|30
1726582150000|2024-09-17 14:09:10|106008.4|105983.4|106013.7|105988.7|106013.7|105988.7|106005.5|105980.5|38
1726582160000|2024-09-17 14:09:20|106013.8|105988.8|106013.6|105988.6|106016.8|105991.8|106013.6|105988.6|24
1726582170000|2024-09-17 14:09:30|106013.7|105988.7|106018|105993|106018|105993|106013.5|105988.5|17
1726582180000|2024-09-17 14:09:40|106017.7|105992.7|106017.4|105992.4|106018|105993|106017.3|105992.3|8
1726582190000|2024-09-17 14:09:50|106017.5|105992.5|106002.2|105977.2|106017.5|105992.5|106001.9|105976.9|26
1726582200000|2024-09-17 14:10:00|106002.4|105977.4|106020|105995|106020.5|105995.5|106002.4|105977.4|32
1726582210000|2024-09-17 14:10:10|106019.1|105994.1|106018.4|105993.4|106019.2|105994.2|106011.9|105986.9|33
1726582220000|2024-09-17 14:10:20|106018.6|105993.6|106009.9|105984.9|106018.6|105993.6|106009.9|105984.9|27
1726582230000|2024-09-17 14:10:30|106009.6|105984.6|106004.6|105979.6|106009.6|105984.6|105993.3|105968.3|37
1726582240000|2024-09-17 14:10:40|106003|105978|105989.1|105964.1|106003|105978|105986.5|105961.5|39
1726582250000|2024-09-17 14:10:50|105989.5|105964.5|105999.2|105974.2|105999.2|105974.2|105988.7|105963.7|34
1726582260000|2024-09-17 14:11:00|105999.7|105974.7|105990.7|105965.7|105999.7|105974.7|105990.7|105965.7|18
1726582270000|2024-09-17 14:11:10|105990.3|105965.3|105993.8|105968.8|105995|105970|105990.3|105965.3|29
1726582280000|2024-09-17 14:11:20|105994|105969|105993.6|105968.6|105994|105969|105988|105963|26
1726582290000|2024-09-17 14:11:30|105989.5|105964.5|105992|105942|105997.7|105964.5|105985.9|105942|22
1726582300000|2024-09-17 14:11:40|105992.2|105942.2|105996.6|105946.6|105998.1|105948.1|105992.2|105942.2|29
1726582310000|2024-09-17 14:11:50|105996.7|105946.7|105996|105946|105996.7|105946.7|105995.5|105945.5|15
1726582320000|2024-09-17 14:12:00|105996.1|105946.1|105998|105948|105998|105948|105994.6|105944.6|18
1726582330000|2024-09-17 14:12:10|105997.7|105947.7|105991.5|105941.5|105997.7|105947.7|105989.2|105939.2|20
1726582340000|2024-09-17 14:12:20|105990.3|105940.3|105991|105941|105993.3|105943.3|105988|105938|19
1726582350000|2024-09-17 14:12:30|105990.9|105940.9|105985.4|105935.4|105997.3|105947.3|105980.1|105930.1|27
1726582360000|2024-09-17 14:12:40|105985|105935|105982.1|105932.1|105997.8|105947.8|105979.1|105929.1|41
1726582370000|2024-09-17 14:12:50|105979.7|105929.7|105971.4|105921.4|105979.7|105929.7|105962.7|105912.7|42
1726582380000|2024-09-17 14:13:00|105970.4|105920.4|105957.4|105907.4|105970.4|105920.4|105957.4|105907.4|39
1726582390000|2024-09-17 14:13:10|105957.3|105907.3|105981.2|105931.2|105982.8|105932.8|105952.8|105902.8|47
1726582400000|2024-09-17 14:13:20|105981.5|105931.5|105992.2|105942.2|105996.7|105946.7|105973.6|105923.6|39
1726582410000|2024-09-17 14:13:30|105991.5|105941.5|105970.2|105920.2|105996.6|105946.6|105970.2|105920.2|43
1726582420000|2024-09-17 14:13:40|105970|105920|105950.7|105900.7|105970|105920|105950.7|105900.7|32
1726582430000|2024-09-17 14:13:50|105950.9|105900.9|105949.4|105899.4|105959.1|105909.1|105949.4|105899.4|32
1726582440000|2024-09-17 14:14:00|105949.3|105899.3|105929.8|105879.8|105949.3|105899.3|105929.4|105879.4|44
1726582450000|2024-09-17 14:14:10|105929.7|105879.7|105930.4|105880.4|105931.5|105881.5|105929.2|105879.2|24
1726582460000|2024-09-17 14:14:20|105930.5|105880.5|105933.7|105883.7|105933.7|105883.7|105929.2|105879.2|23
1726582470000|2024-09-17 14:14:30|105932.4|105882.4|105932.4|105882.4|105934.2|105884.2|105929.6|105879.6|18
1726582480000|2024-09-17 14:14:40|105932.5|105882.5|105931.7|105881.7|105932.7|105882.7|105930|105880|24
1726582490000|2024-09-17 14:14:50|105933.4|105883.4|105929.9|105879.9|105933.4|105883.4|105925|105875|33
1726582500000|2024-09-17 14:15:00|105929.8|105879.8|105929.3|105879.3|105930.7|105880.7|105927|105877|26
1726582510000|2024-09-17 14:15:10|105929.6|105879.6|105932.6|105882.6|105933.3|105883.3|105927.2|105877.2|27
1726582520000|2024-09-17 14:15:20|105931.4|105881.4|105930.5|105880.5|105934.8|105884.8|105927.8|105877.8|35
1726582530000|2024-09-17 14:15:30|105930.9|105880.9|105934.7|105884.7|105934.9|105884.9|105929.7|105879.7|18
1726582540000|2024-09-17 14:15:40|105934.5|105884.5|105939.6|105889.6|105941.5|105891.5|105926.9|105876.9|36
1726582550000|2024-09-17 14:15:50|105939.1|105889.1|105937.7|105887.7|105939.4|105889.4|105936.9|105886.9|28
1726582560000|2024-09-17 14:16:00|105937.5|105887.5|105927.6|105877.6|105937.5|105887.5|105919.4|105869.4|44
1726582570000|2024-09-17 14:16:10|105927.4|105877.4|105925.5|105875.5|105927.4|105877.4|105921.6|105871.6|36
1726582580000|2024-09-17 14:16:20|105924.8|105874.8|105924.1|105874.1|105928.2|105878.2|105919.1|105869.1|41
1726582590000|2024-09-17 14:16:30|105924.3|105874.3|105898.9|105848.9|105924.4|105874.4|105879.2|105842.5|55
1726582600000|2024-09-17 14:16:40|105898.8|105848.8|105895.3|105845.3|105899.3|105849.3|105894.8|105844.8|33
1726582610000|2024-09-17 14:16:50|105897.8|105847.8|105875.4|105825.4|105899.9|105849.9|105875.4|105825.4|47
1726582620000|2024-09-17 14:17:00|105872.8|105822.8|105876.8|105826.8|105885.5|105835.5|105860.7|105810.7|45
1726582630000|2024-09-17 14:17:10|105873.4|105823.4|105862.7|105812.7|105873.4|105823.4|105844.5|105794.5|47
1726582640000|2024-09-17 14:17:20|105862|105812|105852.2|105802.2|105862.5|105812.5|105849.2|105799.2|41
1726582650000|2024-09-17 14:17:30|105851.5|105801.5|105854.9|105804.9|105855.4|105805.4|105841.5|105791.5|41
1726582660000|2024-09-17 14:17:40|105855|105805|105852.2|105802.2|105860.8|105810.8|105850.8|105800.8|39
1726582670000|2024-09-17 14:17:50|105852|105802|105861.7|105811.7|105861.9|105811.9|105849.9|105799.9|31
1726582680000|2024-09-17 14:18:00|105854|105804|105851.1|105801.1|105854.3|105804.3|105850.2|105800.2|45
1726582690000|2024-09-17 14:18:10|105851.3|105801.3|105849.6|105799.6|105851.3|105801.3|105849.1|105799.1|29
1726582700000|2024-09-17 14:18:20|105850|105800|105847.1|105797.1|105857|105807|105847.1|105797.1|36
1726582710000|2024-09-17 14:18:30|105846.7|105796.7|105839.9|105789.9|105852|105802|105837.4|105787.4|47
1726582720000|2024-09-17 14:18:40|105838.9|105788.9|105841.7|105791.7|105843.4|105793.4|105834.6|105784.6|33
1726582730000|2024-09-17 14:18:50|105843.2|105793.2|105852.9|105802.9|105852.9|105802.9|105843.2|105793.2|41
1726582740000|2024-09-17 14:19:00|105852.6|105802.6|105849.5|105799.5|105852.9|105802.9|105846.9|105796.9|27
1726582750000|2024-09-17 14:19:10|105850|105800|105857.2|105807.2|105858.6|105808.6|105848.6|105798.6|21
1726582760000|2024-09-17 14:19:20|105856.8|105806.8|105857.8|105807.8|105858.3|105808.3|105855.3|105805.3|23
1726582770000|2024-09-17 14:19:30|105858|105808|105860.7|105810.7|105860.7|105810.7|105855.3|105805.3|26
1726582780000|2024-09-17 14:19:40|105861.3|105811.3|105858.7|105808.7|105861.4|105811.4|105857.5|105807.5|20
1726582790000|2024-09-17 14:19:50|105859.7|105809.7|105860.6|105810.6|105862.7|105812.7|105856.7|105806.7|35
1726582800000|2024-09-17 14:20:00|105861.4|105811.4|105860.9|105810.9|105872.1|105822.1|105860.8|105810.8|34
1726582810000|2024-09-17 14:20:10|105860.7|105810.7|105869.1|105819.1|105871|105821|105860.7|105810.7|31
1726582820000|2024-09-17 14:20:20|105867.3|105817.3|105870.3|105820.3|105873.9|105823.9|105866.5|105816.5|39
1726582830000|2024-09-17 14:20:30|105870.7|105820.7|105870.3|105820.3|105872.9|105822.9|105867.1|105817.1|28
1726582840000|2024-09-17 14:20:40|105869.9|105819.9|105883.4|105833.4|105887.4|105837.4|105866.5|105816.5|32
1726582850000|2024-09-17 14:20:50|105883.8|105833.8|105888.4|105838.4|105889.3|105839.3|105883.2|105833.2|27
1726582860000|2024-09-17 14:21:00|105888.6|105838.6|105890.3|105840.3|105890.5|105840.5|105886.3|105836.3|29
1726582870000|2024-09-17 14:21:10|105890.6|105840.6|105912.1|105862.1|105914.6|105864.6|105889.8|105839.8|45
1726582880000|2024-09-17 14:21:20|105910|105860|105909.8|105859.8|105910|105860|105904|105854|22
1726582890000|2024-09-17 14:21:30|105910.5|105860.5|105912.9|105862.9|105923.7|105873.7|105910.5|105860.5|36
1726582900000|2024-09-17 14:21:40|105912.7|105862.7|105907.7|105857.7|105914.7|105864.7|105900.2|105850.2|29
1726582910000|2024-09-17 14:21:50|105907.9|105857.9|105892.5|105842.5|105907.9|105861.5|105875.4|105825.4|43
1726582920000|2024-09-17 14:22:00|105892.3|105842.3|105889.9|105839.9|105892.3|105842.3|105885.2|105835.2|36
1726582930000|2024-09-17 14:22:10|105888.8|105838.8|105889.1|105839.1|105891.9|105841.9|105885.5|105835.5|37
1726582940000|2024-09-17 14:22:20|105888.6|105838.6|105888.8|105838.8|105891.7|105841.7|105877.7|105827.7|45
1726582950000|2024-09-17 14:22:30|105888|105838|105890|105840|105891.4|105841.4|105887.5|105837.5|44
1726582960000|2024-09-17 14:22:40|105890.3|105840.3|105887.1|105837.1|105890.4|105840.4|105884.6|105834.6|39
1726582970000|2024-09-17 14:22:50|105887|105837|105885.6|105835.6|105887.7|105837.7|105881.9|105831.9|25
1726582980000|2024-09-17 14:23:00|105885.7|105835.7|105860.6|105835.6|105885.7|105836|105844.3|105817.1|49
1726582990000|2024-09-17 14:23:10|105860.4|105835.4|105854.2|105829.2|105860.4|105835.4|105851.6|105826.6|29
1726583000000|2024-09-17 14:23:20|105854.4|105829.4|105849.4|105824.4|105854.5|105829.5|105848.2|105823.2|30
1726583010000|2024-09-17 14:23:30|105849.2|105824.2|105852.2|105827.2|105856|105831|105842.4|105817.4|39
1726583020000|2024-09-17 14:23:40|105852|105827|105844.1|105794.1|105852.1|105827.1|105836.3|105794.1|44
1726583030000|2024-09-17 14:23:50|105844|105794|105824.9|105774.9|105844|105794|105823.3|105773.3|45
1726583040000|2024-09-17 14:24:00|105825|105775|105842.1|105792.1|105846.6|105796.6|105825|105775|42
1726583050000|2024-09-17 14:24:10|105842.3|105792.3|105824.7|105799.7|105844.2|105807.4|105816.6|105790.4|43
1726583060000|2024-09-17 14:24:20|105824.5|105799.5|105832.5|105807.5|105832.9|105807.9|105820.7|105795.7|33
1726583070000|2024-09-17 14:24:30|105832.3|105807.3|105826.4|105801.4|105833.4|105808.4|105822.3|105797.3|38
1726583080000|2024-09-17 14:24:40|105825.8|105800.8|105830|105805|105831.2|105806.2|105825.2|105800.2|23
1726583090000|2024-09-17 14:24:50|105830.3|105805.3|105831.3|105806.3|105833.8|105808.8|105828.4|105803.4|41
1726583100000|2024-09-17 14:25:00|105831.7|105806.7|105828.1|105803.1|105831.7|105806.7|105826.9|105801.9|28
1726583110000|2024-09-17 14:25:10|105827.7|105802.7|105803.6|105778.6|105828.7|105803.7|105803.6|105778.6|28
1726583120000|2024-09-17 14:25:20|105803.8|105778.8|105809.9|105784.9|105814.1|105789.1|105803.3|105778.3|38
1726583130000|2024-09-17 14:25:30|105810.2|105785.2|105812.5|105787.5|105813.1|105788.1|105809.9|105784.9|34
1726583140000|2024-09-17 14:25:40|105812.7|105787.7|105810.2|105785.2|105817.6|105792.6|105810.2|105785.2|29
1726583150000|2024-09-17 14:25:50|105810.8|105785.8|105817.1|105792.1|105817.7|105792.7|105810.5|105785.5|29
1726583160000|2024-09-17 14:26:00|105817.4|105792.4|105811.7|105786.7|105817.7|105792.7|105811.7|105786.7|31
1726583170000|2024-09-17 14:26:10|105811.6|105786.6|105821.2|105796.2|105821.9|105796.9|105811.6|105786.6|24
1726583180000|2024-09-17 14:26:20|105820.8|105795.8|105824.3|105799.3|105826|105801|105820.1|105795.1|28
1726583190000|2024-09-17 14:26:30|105824.4|105799.4|105845.1|105820.1|105850.1|105825.1|105823.9|105798.9|38
1726583200000|2024-09-17 14:26:40|105844.9|105819.9|105850.2|105825.2|105851.9|105826.9|105844.9|105819.9|33
1726583210000|2024-09-17 14:26:50|105851.7|105826.7|105869.2|105844.2|105869.6|105844.6|105851.7|105826.7|44
1726583220000|2024-09-17 14:27:00|105869.3|105844.3|105857.2|105832.2|105869.3|105844.3|105855.1|105830.1|24
1726583230000|2024-09-17 14:27:10|105857.5|105832.5|105851.8|105826.8|105859.3|105834.3|105851.8|105826.8|28
1726583240000|2024-09-17 14:27:20|105851.1|105826.1|105848.3|105823.3|105851.1|105826.1|105844.4|105819.4|18
1726583250000|2024-09-17 14:27:30|105847.9|105822.9|105840.3|105815.3|105848.6|105823.6|105839|105814|21
1726583260000|2024-09-17 14:27:40|105841.1|105816.1|105825.5|105800.5|105847|105822|105825.5|105800.5|50
1726583270000|2024-09-17 14:27:50|105826|105801|105838.6|105813.6|105846|105821|105825.1|105800.1|38
1726583280000|2024-09-17 14:28:00|105838.3|105813.3|105846.7|105821.7|105846.7|105821.7|105838.3|105813.3|20
1726583290000|2024-09-17 14:28:10|105846.3|105821.3|105852|105827|105852|105827|105845.5|105820.5|17
1726583300000|2024-09-17 14:28:20|105852.4|105827.4|105850.7|105825.7|105856.7|105831.7|105850.5|105825.5|26
1726583310000|2024-09-17 14:28:30|105850.4|105825.4|105849.2|105824.2|105853.4|105828.4|105849.2|105824.2|23
1726583320000|2024-09-17 14:28:40|105849.4|105824.4|105845.8|105820.8|105850.2|105825.2|105840.5|105815.5|29
1726583330000|2024-09-17 14:28:50|105845.9|105820.9|105844|105819|105847|105822|105835.1|105810.1|29
1726583340000|2024-09-17 14:29:00|105844.5|105819.5|105840.3|105815.3|105846.2|105821.2|105838.2|105813.2|23
1726583350000|2024-09-17 14:29:10|105840.2|105815.2|105843.4|105818.4|105844|105819|105839.9|105814.9|14
1726583360000|2024-09-17 14:29:20|105843.3|105818.3|105837.2|105812.2|105843.3|105818.3|105837.2|105812.2|24
1726583370000|2024-09-17 14:29:30|105836.2|105811.2|105834.2|105809.2|105836.2|105811.2|105831.6|105806.6|20
1726583380000|2024-09-17 14:29:40|105834.5|105809.5|105840.2|105815.2|105841.1|105816.1|105834.5|105809.5|16
1726583390000|2024-09-17 14:29:50|105840.1|105815.1|105829.6|105804.6|105840.1|105815.1|105826.8|105801.8|24
1726583400000|2024-09-17 14:30:00|105828.7|105803.7|105830.5|105805.5|105833.4|105808.4|105824.7|105799.7|36
1726583410000|2024-09-17 14:30:10|105830.3|105805.3|105840.8|105815.8|105840.8|105815.8|105824.5|105799.5|29
1726583420000|2024-09-17 14:30:20|105840.9|105815.9|105837.5|105812.5|105842.5|105817.5|105835.9|105810.9|31
1726583430000|2024-09-17 14:30:30|105837.3|105812.3|105847.2|105822.2|105847.2|105822.2|105837.3|105812.3|28
1726583440000|2024-09-17 14:30:40|105847.3|105822.3|105852.7|105827.7|105853.2|105828.2|105847.3|105822.3|22
1726583450000|2024-09-17 14:30:50|105853.5|105828.5|105849.4|105824.4|105853.5|105828.5|105848.9|105823.9|28
1726583460000|2024-09-17 14:31:00|105849.5|105824.5|105860.2|105835.2|105863.6|105838.6|105849.5|105824.5|27
1726583470000|2024-09-17 14:31:10|105859.7|105834.7|105859|105834|105859.9|105834.9|105858.8|105833.8|19
1726583480000|2024-09-17 14:31:20|105858.9|105833.9|105848.5|105823.5|105858.9|105833.9|105848|105823|31
1726583490000|2024-09-17 14:31:30|105848.8|105823.8|105852.2|105827.2|105852.2|105827.2|105848.8|105823.8|21
1726583500000|2024-09-17 14:31:40|105852.8|105827.8|105850.1|105825.1|105853.4|105828.4|105849.8|105824.8|22
1726583510000|2024-09-17 14:31:50|105850.6|105825.6|105847.4|105822.4|105853.5|105828.5|105847.3|105822.3|27
1726583520000|2024-09-17 14:32:00|105850.5|105825.5|105843.4|105818.4|105855.5|105830.5|105843.4|105818.4|33
1726583530000|2024-09-17 14:32:10|105843.3|105818.3|105856.9|105831.9|105860.1|105835.1|105843|105818|40
1726583540000|2024-09-17 14:32:20|105856.6|105831.6|105851.4|105826.4|105861.2|105836.2|105851.4|105826.4|30
1726583550000|2024-09-17 14:32:30|105850.8|105825.8|105852.7|105827.7|105852.8|105827.8|105844.2|105819.2|33
1726583560000|2024-09-17 14:32:40|105852.9|105827.9|105844.5|105819.5|105852.9|105827.9|105842|105817|30
1726583570000|2024-09-17 14:32:50|105844.6|105819.6|105840.5|105815.5|105844.8|105819.8|105831.1|105806.1|29
1726583580000|2024-09-17 14:33:00|105840.3|105815.3|105841.5|105816.5|105841.7|105816.7|105836.2|105811.2|33
1726583590000|2024-09-17 14:33:10|105839.8|105814.8|105856|105831|105856|105831|105839.8|105814.8|32
1726583600000|2024-09-17 14:33:20|105854.5|105829.5|105856.5|105831.5|105859.3|105834.3|105853.3|105828.3|27
1726583610000|2024-09-17 14:33:30|105857.8|105832.8|105857.1|105832.1|105861.1|105836.1|105857.1|105832.1|34
1726583620000|2024-09-17 14:33:40|105857.3|105832.3|105914.3|105864.3|105918|105868|105857.1|105832.1|40
1726583630000|2024-09-17 14:33:50|105914.8|105864.8|105896.9|105846.9|105915.1|105865.1|105896.9|105846.9|39
1726583640000|2024-09-17 14:34:00|105896.7|105846.7|105891.8|105841.8|105896.7|105846.7|105885.5|105835.5|34
1726583650000|2024-09-17 14:34:10|105892.1|105842.1|105872.4|105822.4|105892.1|105842.1|105872.4|105822.4|36
1726583660000|2024-09-17 14:34:20|105872.3|105822.3|105872.9|105822.9|105879.9|105829.9|105872.3|105822.3|32
1726583670000|2024-09-17 14:34:30|105872.7|105822.7|105873.8|105823.8|105876.9|105826.9|105872.3|105822.3|14
1726583680000|2024-09-17 14:34:40|105874.1|105824.1|105870.1|105820.1|105874.4|105824.4|105869.3|105819.3|20
1726583690000|2024-09-17 14:34:50|105870.2|105820.2|105871.1|105821.1|105871.4|105821.4|105869.9|105819.9|18
1726583700000|2024-09-17 14:35:00|105870.9|105820.9|105871.8|105821.8|105871.8|105821.8|105870.1|105820.1|23
1726583710000|2024-09-17 14:35:10|105871.5|105821.5|105869.4|105819.4|105871.7|105821.7|105869.4|105819.4|30
1726583720000|2024-09-17 14:35:20|105869.5|105819.5|105870.7|105820.7|105870.7|105820.7|105865.3|105815.3|32
1726583730000|2024-09-17 14:35:30|105870.5|105820.5|105872|105847|105877.1|105852.1|105870.5|105820.5|30
1726583740000|2024-09-17 14:35:40|105871.9|105846.9|105866.7|105841.7|105874.3|105849.3|105864.4|105839.4|29
1726583750000|2024-09-17 14:35:50|105867.1|105842.1|105874.4|105849.4|105874.4|105849.4|105867|105842|26
1726583760000|2024-09-17 14:36:00|105874.1|105849.1|105875.5|105850.5|105875.8|105850.8|105869.3|105844.3|34
1726583770000|2024-09-17 14:36:10|105875.3|105850.3|105875.1|105850.1|105876.6|105851.6|105873.7|105848.7|31
1726583780000|2024-09-17 14:36:20|105875.7|105850.7|105874.5|105849.5|105879.5|105854.5|105874.1|105849.1|41
1726583790000|2024-09-17 14:36:30|105874.6|105849.6|105877.6|105852.6|105879.4|105854.4|105874|105849|26
1726583800000|2024-09-17 14:36:40|105877.9|105852.9|105875.9|105850.9|105880.6|105855.6|105874.9|105849.9|34
1726583810000|2024-09-17 14:36:50|105876.2|105851.2|105884.8|105859.8|105907.4|105882.4|105876.2|105851.2|46
1726583820000|2024-09-17 14:37:00|105884.4|105859.4|105893.9|105868.9|105895.3|105870.3|105882.7|105857.7|44
1726583830000|2024-09-17 14:37:10|105893.3|105868.3|105884.7|105859.7|105893.3|105868.3|105882.4|105857.4|32
1726583840000|2024-09-17 14:37:20|105884.9|105859.9|105893.7|105868.7|105896|105871|105881.7|105856.7|49
1726583850000|2024-09-17 14:37:30|105893.9|105868.9|105897.3|105872.3|105898.6|105873.6|105893.9|105868.9|24
1726583860000|2024-09-17 14:37:40|105897.4|105872.4|105894.4|105869.4|105897.4|105872.4|105893.7|105868.7|16
1726583870000|2024-09-17 14:37:50|105894.7|105869.7|105894|105869|105894.9|105869.9|105890.9|105865.9|22
1726583880000|2024-09-17 14:38:00|105894.1|105869.1|105893.5|105868.5|105895.9|105870.9|105891.1|105866.1|30
1726583890000|2024-09-17 14:38:10|105893.1|105868.1|105893|105868|105894.9|105869.9|105892.3|105867.3|25
1726583900000|2024-09-17 14:38:20|105893.1|105868.1|105891.5|105866.5|105894.3|105869.3|105891.5|105866.5|13
1726583910000|2024-09-17 14:38:30|105891.4|105866.4|105885.2|105860.2|105893.9|105868.9|105884.7|105859.7|28
1726583920000|2024-09-17 14:38:40|105884.9|105859.9|105885.8|105860.8|105888.2|105863.2|105882.1|105857.1|35
1726583930000|2024-09-17 14:38:50|105886|105861|105891.9|105866.9|105893.6|105868.6|105886|105861|27
1726583940000|2024-09-17 14:39:00|105892.5|105867.5|105890.9|105865.9|105894.3|105869.3|105890.5|105865.5|31
1726583950000|2024-09-17 14:39:10|105890.8|105865.8|105888.3|105863.3|105891.9|105866.9|105886.9|105861.9|33
1726583960000|2024-09-17 14:39:20|105888.1|105863.1|105890.4|105865.4|105891.4|105866.4|105888.1|105863.1|26
1726583970000|2024-09-17 14:39:30|105890.7|105865.7|105884.2|105859.2|105890.8|105865.8|105882|105857|41
1726583980000|2024-09-17 14:39:40|105883.6|105858.6|105880.5|105855.5|105883.7|105858.7|105880.4|105855.4|22
1726583990000|2024-09-17 14:39:50|105880.2|105855.2|105843.8|105793.8|105880.2|105855.2|105828.8|105786|55
1726584000000|2024-09-17 14:40:00|105842.9|105792.9|105855.5|105805.5|105857.7|105807.7|105836.5|105786.5|58
1726584010000|2024-09-17 14:40:10|105853.5|105803.5|105849.2|105799.2|105853.8|105803.8|105849.2|105799.2|32
1726584020000|2024-09-17 14:40:20|105849.3|105799.3|105847.2|105797.2|105850|105800|105841.2|105791.2|33
1726584030000|2024-09-17 14:40:30|105847.7|105797.7|105854.9|105804.9|105856.3|105806.3|105847.7|105797.7|20
1726584040000|2024-09-17 14:40:40|105855.2|105805.2|105857.2|105807.2|105857.2|105807.2|105855.2|105805.2|15
1726584050000|2024-09-17 14:40:50|105857.4|105807.4|105844.1|105819.1|105857.4|105819.6|105843.7|105806.4|26
1726584060000|2024-09-17 14:41:00|105840|105815|105881.7|105831.7|105882.3|105834.1|105836.9|105811.9|33
1726584070000|2024-09-17 14:41:10|105881.1|105831.1|105885.6|105835.6|105889.8|105839.8|105876.8|105826.8|32
1726584080000|2024-09-17 14:41:20|105885.2|105835.2|105882.5|105832.5|105885.2|105835.2|105876.3|105826.3|35
1726584090000|2024-09-17 14:41:30|105882.8|105832.8|105886.4|105836.4|105888.3|105838.3|105881.9|105831.9|23
1726584100000|2024-09-17 14:41:40|105887.6|105837.6|105888.3|105838.3|105888.9|105838.9|105886.4|105836.4|22
1726584110000|2024-09-17 14:41:50|105888.2|105838.2|105888.7|105838.7|105890.5|105840.5|105888.1|105838.1|16
1726584120000|2024-09-17 14:42:00|105888.4|105838.4|105887.6|105837.6|105891|105841|105887.3|105837.3|30
1726584130000|2024-09-17 14:42:10|105887.9|105837.9|105886.7|105836.7|105888.1|105838.1|105880.4|105830.4|34
1726584140000|2024-09-17 14:42:20|105886.5|105836.5|105886.1|105836.1|105886.6|105836.6|105884.3|105834.3|30
1726584150000|2024-09-17 14:42:30|105886.3|105836.3|105872.5|105847.5|105886.7|105847.5|105861.3|105828.2|26
1726584160000|2024-09-17 14:42:40|105872.6|105847.6|105887.7|105837.7|105891.9|105847.6|105872.6|105835.7|24
1726584170000|2024-09-17 14:42:50|105887.8|105837.8|105889.8|105839.8|105894.1|105844.1|105887.6|105837.6|25
1726584180000|2024-09-17 14:43:00|105889.6|105839.6|105889|105839|105889.6|105839.6|105886.3|105836.3|21
1726584190000|2024-09-17 14:43:10|105889.5|105839.5|105907.1|105857.1|105907.1|105857.1|105889.5|105839.5|33
1726584200000|2024-09-17 14:43:20|105906.9|105856.9|105898.1|105873.1|105907.4|105877.3|105897.8|105853.5|39
1726584210000|2024-09-17 14:43:30|105897.1|105872.1|105898.4|105873.4|105901.4|105876.4|105894.8|105869.8|30
1726584220000|2024-09-17 14:43:40|105898.8|105873.8|105900.3|105875.3|105900.4|105875.4|105898.8|105873.8|26
1726584230000|2024-09-17 14:43:50|105900.1|105875.1|105898.2|105873.2|105900.1|105875.1|105897.7|105872.7|19
1726584240000|2024-09-17 14:44:00|105898.4|105873.4|105898.2|105873.2|105899.6|105874.6|105897.1|105872.1|30
1726584250000|2024-09-17 14:44:10|105897.9|105872.9|105899|105874|105901|105876|105896.5|105871.5|25
1726584260000|2024-09-17 14:44:20|105899.3|105874.3|105902|105877|105902|105877|105899.1|105874.1|15
1726584270000|2024-09-17 14:44:30|105901.2|105876.2|105898.3|105873.3|105901.4|105876.4|105897.7|105872.7|24
1726584280000|2024-09-17 14:44:40|105898.5|105873.5|105896.1|105871.1|105899|105874|105895.7|105870.7|24
1726584290000|2024-09-17 14:44:50|105896|105871|105894|105869|105896.5|105871.5|105893.4|105868.4|14
1726584300000|2024-09-17 14:45:00|105894.7|105869.7|105886.6|105836.6|105896.6|105871.6|105867.7|105831.7|48
1726584310000|2024-09-17 14:45:10|105886.7|105836.7|105896.6|105846.6|105898|105848|105882|105832|40
1726584320000|2024-09-17 14:45:20|105896.5|105846.5|105899.8|105849.8|105899.9|105849.9|105894.9|105844.9|29
1726584330000|2024-09-17 14:45:30|105897.9|105847.9|105895.6|105845.6|105901.3|105851.3|105891.8|105841.8|36
1726584340000|2024-09-17 14:45:40|105895.3|105845.3|105899.1|105849.1|105903.2|105853.2|105881.8|105831.8|49
1726584350000|2024-09-17 14:45:50|105899|105849|105886.5|105836.5|105899|105849|105881.3|105831.3|31
1726584360000|2024-09-17 14:46:00|105886.8|105836.8|105899.3|105849.3|105900.4|105850.4|105886.8|105836.8|43
1726584370000|2024-09-17 14:46:10|105897.4|105847.4|105898.4|105848.4|105900.8|105850.8|105892.9|105842.9|40
1726584380000|2024-09-17 14:46:20|105898.1|105848.1|105898.7|105848.7|105898.7|105848.7|105895.8|105845.8|32
1726584390000|2024-09-17 14:46:30|105898.4|105848.4|105900.9|105850.9|105901.2|105851.2|105896.3|105846.3|41
1726584400000|2024-09-17 14:46:40|105900.7|105850.7|105900.4|105850.4|105901.3|105851.3|105899|105849|19
1726584410000|2024-09-17 14:46:50|105899.9|105849.9|105894.4|105844.4|105902|105852|105894.4|105844.4|31
1726584420000|2024-09-17 14:47:00|105895.3|105845.3|105888.7|105838.7|105898|105848|105888|105838|43
1726584430000|2024-09-17 14:47:10|105889.2|105839.2|105890.3|105840.3|105892.7|105842.7|105889.2|105839.2|22
1726584440000|2024-09-17 14:47:20|105890.1|105840.1|105898.5|105848.5|105899.5|105849.5|105888.5|105838.5|23
1726584450000|2024-09-17 14:47:30|105898.8|105848.8|105902.3|105852.3|105902.3|105852.3|105894.4|105844.4|30
1726584460000|2024-09-17 14:47:40|105902.5|105852.5|105913|105888|105913.6|105888.6|105902.3|105852.3|36
1726584470000|2024-09-17 14:47:50|105911.7|105886.7|105904.5|105879.5|105911.7|105886.7|105904.5|105879.5|25
1726584480000|2024-09-17 14:48:00|105904.8|105879.8|105903.5|105878.5|105907.2|105882.2|105893.5|105868.5|37
1726584490000|2024-09-17 14:48:10|105903.4|105878.4|105897|105872|105903.4|105878.4|105896.3|105871.3|25
1726584500000|2024-09-17 14:48:20|105897.4|105872.4|105889.1|105864.1|105897.5|105872.5|105883.7|105858.7|34
1726584510000|2024-09-17 14:48:30|105890.6|105865.6|105884.6|105859.6|105891.4|105866.4|105883.3|105858.3|31
1726584520000|2024-09-17 14:48:40|105884.2|105859.2|105872|105822|105888.6|105861.9|105872|105822|37
1726584530000|2024-09-17 14:48:50|105871.7|105821.7|105878.7|105828.7|105882.7|105832.7|105871.1|105821.1|39
1726584540000|2024-09-17 14:49:00|105878.3|105828.3|105877.2|105827.2|105878.3|105828.3|105874.9|105824.9|29
1726584550000|2024-09-17 14:49:10|105877.5|105827.5|105869.1|105819.1|105877.6|105827.6|105865.1|105815.1|35
1726584560000|2024-09-17 14:49:20|105868.8|105818.8|105862.9|105812.9|105868.8|105818.8|105859.3|105809.3|34
1726584570000|2024-09-17 14:49:30|105860.8|105810.8|105862.9|105812.9|105876.8|105826.8|105860.3|105810.3|39
1726584580000|2024-09-17 14:49:40|105863|105813|105851|105801|105863|105813|105849.8|105799.8|19
1726584590000|2024-09-17 14:49:50|105850.6|105800.6|105841|105791|105851|105801|105840.7|105790.7|36
1726584600000|2024-09-17 14:50:00|105841.3|105791.3|105847.5|105797.5|105847.5|105797.5|105838.3|105788.3|38
1726584610000|2024-09-17 14:50:10|105847.2|105797.2|105834.9|105784.9|105847.2|105797.2|105834.9|105784.9|32
1726584620000|2024-09-17 14:50:20|105834.4|105784.4|105832.8|105782.8|105834.6|105784.6|105831.4|105781.4|26
1726584630000|2024-09-17 14:50:30|105832.6|105782.6|105818.1|105768.1|105834.5|105784.5|105818.1|105768.1|35
1726584640000|2024-09-17 14:50:40|105818.4|105768.4|105826.4|105776.4|105826.9|105776.9|105815.4|105765.4|34
1726584650000|2024-09-17 14:50:50|105826.3|105776.3|105824.9|105774.9|105826.3|105776.3|105822.8|105772.8|20
1726584660000|2024-09-17 14:51:00|105824.4|105774.4|105815.9|105765.9|105824.6|105774.6|105812.6|105762.6|41
1726584670000|2024-09-17 14:51:10|105816.1|105766.1|105820.3|105770.3|105821.2|105771.2|105813.6|105763.6|35
1726584680000|2024-09-17 14:51:20|105820.1|105770.1|105821.9|105771.9|105822.3|105772.3|105818.1|105768.1|23
1726584690000|2024-09-17 14:51:30|105821.2|105771.2|105819.6|105769.6|105821.2|105771.2|105819.3|105769.3|17
1726584700000|2024-09-17 14:51:40|105819.5|105769.5|105823.4|105773.4|105823.4|105773.4|105818.9|105768.9|30
1726584710000|2024-09-17 14:51:50|105823.9|105773.9|105825.5|105775.5|105826.8|105776.8|105821.7|105771.7|33
1726584720000|2024-09-17 14:52:00|105825.6|105775.6|105824.2|105774.2|105825.6|105775.6|105823.7|105773.7|21
1726584730000|2024-09-17 14:52:10|105824.1|105774.1|105823.3|105773.3|105824.1|105774.1|105821.4|105771.4|17
1726584740000|2024-09-17 14:52:20|105823.2|105773.2|105840.7|105790.7|105844.2|105794.2|105822.8|105772.8|38
1726584750000|2024-09-17 14:52:30|105840.4|105790.4|105850.7|105800.7|105850.8|105800.8|105839.6|105789.6|37
1726584760000|2024-09-17 14:52:40|105850.3|105800.3|105844.5|105794.5|105850.9|105800.9|105843.7|105793.7|32
1726584770000|2024-09-17 14:52:50|105844.7|105794.7|105843.5|105793.5|105845.6|105795.6|105841|105791|25
1726584780000|2024-09-17 14:53:00|105843.2|105793.2|105848.2|105798.2|105856.7|105806.7|105843.2|105793.2|28
1726584790000|2024-09-17 14:53:10|105847.8|105797.8|105848.7|105798.7|105850|105800|105847|105797|23
1726584800000|2024-09-17 14:53:20|105848.4|105798.4|105844.3|105794.3|105848.4|105798.4|105836.9|105786.9|32
1726584810000|2024-09-17 14:53:30|105844.4|105794.4|105851.7|105801.7|105852.1|105802.1|105844.4|105794.4|19
1726584820000|2024-09-17 14:53:40|105851.9|105801.9|105849.3|105799.3|105854.3|105804.3|105849.3|105799.3|22
1726584830000|2024-09-17 14:53:50|105849.5|105799.5|105847.3|105797.3|105851.2|105801.2|105847.3|105797.3|35
1726584840000|2024-09-17 14:54:00|105847.1|105797.1|105838.4|105788.4|105847.3|105797.3|105838.4|105788.4|27
1726584850000|2024-09-17 14:54:10|105838.1|105788.1|105847.4|105797.4|105847.4|105797.4|105835.6|105785.6|23
1726584860000|2024-09-17 14:54:20|105847.9|105797.9|105848.5|105798.5|105851.3|105801.3|105847.9|105797.9|24
1726584870000|2024-09-17 14:54:30|105848.2|105798.2|105853.2|105803.2|105853.4|105803.4|105847.8|105797.8|22
1726584880000|2024-09-17 14:54:40|105853.6|105803.6|105862.4|105812.4|105864.4|105814.4|105853.6|105803.6|35
1726584890000|2024-09-17 14:54:50|105861.5|105811.5|105871.7|105821.7|105872.7|105822.7|105857.9|105807.9|32
1726584900000|2024-09-17 14:55:00|105871.6|105821.6|105853.4|105803.4|105871.6|105821.6|105852.9|105802.9|34
1726584910000|2024-09-17 14:55:10|105852.9|105802.9|105852.6|105802.6|105854.1|105804.1|105852.1|105802.1|15
1726584920000|2024-09-17 14:55:20|105852.4|105802.4|105857.8|105807.8|105857.8|105807.8|105851.1|105801.1|27
1726584930000|2024-09-17 14:55:30|105858.2|105808.2|105862.8|105812.8|105864.9|105814.9|105857.7|105807.7|26
1726584940000|2024-09-17 14:55:40|105862.2|105812.2|105855.8|105805.8|105862.2|105812.2|105855.2|105805.2|28
1726584950000|2024-09-17 14:55:50|105856|105806|105862.7|105812.7|105863|105813|105856|105806|22
1726584960000|2024-09-17 14:56:00|105862.6|105812.6|105856.1|105831.1|105863.7|105832.7|105842.3|105810.6|36
1726584970000|2024-09-17 14:56:10|105856.4|105831.4|105859.5|105834.5|105860.6|105835.6|105856.2|105831.2|21
1726584980000|2024-09-17 14:56:20|105859.7|105834.7|105864.9|105839.9|105867.4|105842.4|105856.9|105831.9|30
1726584990000|2024-09-17 14:56:30|105864.6|105839.6|105860.6|105835.6|105865.7|105840.7|105860|105835|30
1726585000000|2024-09-17 14:56:40|105860.2|105835.2|105857.4|105832.4|105864.4|105839.4|105857.4|105832.4|37
1726585010000|2024-09-17 14:56:50|105856.7|105831.7|105864.7|105839.7|105866.6|105841.6|105856.7|105831.7|34
1726585020000|2024-09-17 14:57:00|105864.8|105839.8|105867.7|105842.7|105867.7|105842.7|105861.7|105836.7|35
1726585030000|2024-09-17 14:57:10|105868|105843|105876.5|105826.5|105877|105843|105863|105824.8|33
1726585040000|2024-09-17 14:57:20|105876.4|105826.4|105854|105829|105876.4|105832.3|105852.1|105819.5|31
1726585050000|2024-09-17 14:57:30|105854.3|105829.3|105866.5|105841.5|105866.5|105841.5|105854.3|105829.3|50
1726585060000|2024-09-17 14:57:40|105866.9|105841.9|105867.8|105842.8|105871.1|105846.1|105864.8|105839.8|39
1726585070000|2024-09-17 14:57:50|105867.4|105842.4|105872.3|105847.3|105872.3|105847.3|105864.2|105839.2|38
1726585080000|2024-09-17 14:58:00|105872.5|105847.5|105879.4|105854.4|105880.2|105855.2|105871.4|105846.4|51
1726585090000|2024-09-17 14:58:10|105879.7|105854.7|105876.3|105851.3|105881|105856|105876.3|105851.3|34
1726585100000|2024-09-17 14:58:20|105876.5|105851.5|105873.4|105848.4|105876.9|105851.9|105872|105847|37
1726585110000|2024-09-17 14:58:30|105873.7|105848.7|105890.5|105865.5|105895.2|105870.2|105873.4|105848.4|45
1726585120000|2024-09-17 14:58:40|105890.2|105865.2|105901.2|105876.2|105901.9|105876.9|105890.2|105865.2|47
1726585130000|2024-09-17 14:58:50|105902.3|105877.3|105897.8|105872.8|105904.9|105879.9|105897.8|105872.8|42
1726585140000|2024-09-17 14:59:00|105897.7|105872.7|105900.6|105875.6|105900.6|105875.6|105894.7|105869.7|41
1726585150000|2024-09-17 14:59:10|105900.3|105875.3|105906.4|105881.4|105910.3|105885.3|105898.1|105873.1|35
1726585160000|2024-09-17 14:59:20|105906.2|105881.2|105898.1|105873.1|105906.2|105881.2|105897.2|105872.2|36
1726585170000|2024-09-17 14:59:30|105897.7|105872.7|105898.3|105873.3|105898.8|105873.8|105897|105872|38
1726585180000|2024-09-17 14:59:40|105898|105873|105896.9|105871.9|105901.3|105876.3|105896.9|105871.9|36
1726585190000|2024-09-17 14:59:50|105897.1|105872.1|105889.2|105864.2|105898.4|105873.4|105889.1|105864.1|38
1726585200000|2024-09-17 15:00:00|105889.1|105864.1|105894.3|105869.3|105895.2|105870.2|105884.6|105859.6|51
1726585210000|2024-09-17 15:00:10|105893.9|105868.9|105894.1|105869.1|105895.7|105870.7|105892.2|105867.2|33
1726585220000|2024-09-17 15:00:20|105894.4|105869.4|105899|105874|105899.8|105874.8|105890.6|105865.6|41
1726585230000|2024-09-17 15:00:30|105898.6|105873.6|105898.9|105873.9|105900.2|105875.2|105897.3|105872.3|29
1726585240000|2024-09-17 15:00:40|105898.6|105873.6|105896.3|105871.3|105903.2|105878.2|105895.8|105870.8|45
1726585250000|2024-09-17 15:00:50|105896.7|105871.7|105890.5|105865.5|105896.7|105871.7|105889.4|105864.4|31
1726585260000|2024-09-17 15:01:00|105891|105866|105898.3|105873.3|105898.8|105873.8|105887.5|105862.5|36
1726585270000|2024-09-17 15:01:10|105898.7|105873.7|105900.7|105875.7|105907.8|105882.8|105898.7|105873.7|45
1726585280000|2024-09-17 15:01:20|105897.5|105872.5|105895.5|105870.5|105899.8|105874.8|105894.9|105869.9|43
1726585290000|2024-09-17 15:01:30|105894.6|105869.6|105892.2|105867.2|105900.6|105875.6|105891.9|105866.9|34
1726585300000|2024-09-17 15:01:40|105891.9|105866.9|105887.6|105862.6|105892.5|105867.5|105887.6|105862.6|41
1726585310000|2024-09-17 15:01:50|105886.7|105861.7|105888.2|105863.2|105890|105865|105885.1|105860.1|43
1726585320000|2024-09-17 15:02:00|105887.9|105862.9|105916.9|105866.9|105921.7|105871.7|105876.4|105850.3|55
1726585330000|2024-09-17 15:02:10|105917.2|105867.2|105924.9|105874.9|105927.1|105877.1|105913.7|105863.7|51
1726585340000|2024-09-17 15:02:20|105924.7|105874.7|105918.9|105868.9|105924.7|105874.7|105917.4|105867.4|40
1726585350000|2024-09-17 15:02:30|105918.8|105868.8|105926.8|105876.8|105935|105885|105918.5|105868.5|54
1726585360000|2024-09-17 15:02:40|105927|105877|105926.6|105876.6|105932.9|105882.9|105926.6|105876.6|41
1726585370000|2024-09-17 15:02:50|105926.9|105876.9|105935.8|105885.8|105943.9|105893.9|105925.4|105875.4|54
1726585380000|2024-09-17 15:03:00|105911.2|105886.2|105893.9|105868.9|105911.2|105886.2|105893.9|105868.9|49
1726585390000|2024-09-17 15:03:10|105892.5|105867.5|105895|105870|105895|105870|105892.2|105867.2|18
1726585400000|2024-09-17 15:03:20|105894.9|105869.9|105912.3|105862.3|105914.9|105869.9|105883.3|105857.8|43
1726585410000|2024-09-17 15:03:30|105908.5|105858.5|105909.2|105859.2|105915.2|105865.2|105908.5|105858.5|26
1726585420000|2024-09-17 15:03:40|105909.4|105859.4|105914.5|105864.5|105914.5|105864.5|105909.1|105859.1|25
1726585430000|2024-09-17 15:03:50|105915.1|105865.1|105903.4|105853.4|105915.1|105865.1|105903.2|105853.2|27
1726585440000|2024-09-17 15:04:00|105903.2|105853.2|105910|105885|105910|105885|105894.7|105853.2|34
1726585450000|2024-09-17 15:04:10|105911.9|105886.9|105921.1|105896.1|105921.1|105896.1|105911.9|105886.9|33
1726585460000|2024-09-17 15:04:20|105921.2|105896.2|105936.1|105911.1|105937.5|105912.5|105920.8|105895.8|49
1726585470000|2024-09-17 15:04:30|105936.5|105911.5|105937.4|105912.4|105938|105913|105931.9|105906.9|41
1726585480000|2024-09-17 15:04:40|105937.3|105912.3|105939.3|105914.3|105939.7|105914.7|105937.1|105912.1|26
1726585490000|2024-09-17 15:04:50|105946.5|105921.5|105959.2|105934.2|105959.2|105934.2|105946.5|105921.5|33
1726585500000|2024-09-17 15:05:00|105956.7|105931.7|105966.8|105941.8|105968.6|105943.6|105956.4|105931.4|33
1726585510000|2024-09-17 15:05:10|105966.5|105941.5|105963.4|105938.4|105969.2|105944.2|105963.4|105938.4|28
1726585520000|2024-09-17 15:05:20|105965.8|105940.8|105968.5|105943.5|105968.5|105943.5|105959.6|105934.6|33
1726585530000|2024-09-17 15:05:30|105968|105943|105977|105952|105977|105952|105962|105937|40
1726585540000|2024-09-17 15:05:40|105980.9|105955.9|105967.7|105942.7|105985.6|105960.6|105958.8|105933.8|33
1726585550000|2024-09-17 15:05:50|105968.7|105943.7|105965.9|105940.9|105968.7|105943.7|105965.3|105940.3|17
1726585560000|2024-09-17 15:06:00|105965.7|105940.7|105994.9|105944.9|105994.9|105950.4|105955.4|105930.4|31
1726585570000|2024-09-17 15:06:10|105995.2|105945.2|105996|105946|105996|105946|105993.1|105943.1|36
1726585580000|2024-09-17 15:06:20|105996.2|105946.2|105995.2|105945.2|105996.6|105946.6|105993.1|105943.1|25
1726585590000|2024-09-17 15:06:30|105995.1|105945.1|105991.4|105941.4|105995.8|105945.8|105988.4|105938.4|26
1726585600000|2024-09-17 15:06:40|105992|105942|106017.7|105967.7|106018.9|105968.9|105992|105942|46
1726585610000|2024-09-17 15:06:50|106018.1|105968.1|106017.7|105967.7|106021.3|105971.3|106014.5|105964.5|47
1726585620000|2024-09-17 15:07:00|106017.8|105967.8|105999.3|105949.3|106017.8|105967.8|105997.7|105947.7|24
1726585630000|2024-09-17 15:07:10|105999.4|105949.4|106014.7|105964.7|106014.7|105964.7|105999.4|105949.4|25
1726585640000|2024-09-17 15:07:20|106014.9|105964.9|106017.7|105967.7|106018.2|105968.2|106011.2|105961.2|38
1726585650000|2024-09-17 15:07:30|106018.3|105968.3|106017.9|105967.9|106018.4|105968.4|106016.7|105966.7|23
1726585660000|2024-09-17 15:07:40|106018.2|105968.2|106029.1|105979.1|106029.9|105990.3|106015|105966.8|35
1726585670000|2024-09-17 15:07:50|106029.2|105979.2|106025.2|105975.2|106029.3|105979.3|106025.2|105975.2|30
1726585680000|2024-09-17 15:08:00|106025|105975|106014.7|105964.7|106027.3|105977.3|106012.2|105962.2|31
1726585690000|2024-09-17 15:08:10|106015.2|105965.2|106009.3|105959.3|106026.5|105976.5|106008.5|105958.5|40
1726585700000|2024-09-17 15:08:20|106009.6|105959.6|106014.5|105964.5|106015.9|105965.9|106009.6|105959.6|18
1726585710000|2024-09-17 15:08:30|106014.2|105964.2|106026.3|105976.3|106028.3|105978.3|106014|105964|38
1726585720000|2024-09-17 15:08:40|106025.7|105975.7|106026.3|105976.3|106026.3|105976.3|106020.5|105970.5|38
1726585730000|2024-09-17 15:08:50|106026.6|105976.6|106031.3|105981.3|106032.1|105982.1|106026.5|105976.5|22
1726585740000|2024-09-17 15:09:00|106031.4|105981.4|106028.2|105978.2|106032.9|105982.9|106026.8|105976.8|35
1726585750000|2024-09-17 15:09:10|106028.3|105978.3|106028.1|105978.1|106029.9|105979.9|106024.1|105974.1|37
1726585760000|2024-09-17 15:09:20|106028.2|105978.2|106025.9|105975.9|106028.8|105978.8|106024.8|105974.8|28
1726585770000|2024-09-17 15:09:30|106025|105975|106025.5|105975.5|106025.7|105975.7|106022.9|105972.9|21
1726585780000|2024-09-17 15:09:40|106025.6|105975.6|106010.5|105960.5|106025.6|105975.6|106005.9|105955.9|46
1726585790000|2024-09-17 15:09:50|106010.2|105960.2|106010.3|105960.3|106013.3|105963.3|106009.3|105959.3|45
1726585800000|2024-09-17 15:10:00|106010.2|105960.2|106015.5|105990.5|106015.5|105990.5|106009.4|105959.5|40
1726585810000|2024-09-17 15:10:10|106015.9|105990.9|106015|105990|106015.9|105990.9|106012.7|105987.7|18
1726585820000|2024-09-17 15:10:20|106014.8|105989.8|106000.2|105975.2|106014.8|105989.8|105996.4|105971.4|33
1726585830000|2024-09-17 15:10:30|105999.8|105974.8|106002|105977|106002|105977|105997.9|105972.9|27
1726585840000|2024-09-17 15:10:40|106002.4|105977.4|105993.8|105968.8|106002.5|105977.5|105993.8|105968.8|15
1726585850000|2024-09-17 15:10:50|105993|105968|105989.1|105964.1|105993|105968|105988.9|105963.9|15
1726585860000|2024-09-17 15:11:00|105989.4|105964.4|106008.8|105983.8|106009.7|105984.7|105989.4|105964.4|27
1726585870000|2024-09-17 15:11:10|106011.1|105986.1|106016.1|105991.1|106017.4|105992.4|106011.1|105986.1|28
1726585880000|2024-09-17 15:11:20|106015.9|105990.9|106009.8|105984.8|106020.9|105995.9|106009.8|105984.8|21
1726585890000|2024-09-17 15:11:30|106007.3|105982.3|106036.1|105986.1|106036.1|105993.4|106006.7|105980.4|35
1726585900000|2024-09-17 15:11:40|106036|105986|106032.1|105982.1|106042.1|105992.1|106032|105982|29
1726585910000|2024-09-17 15:11:50|106031.9|105981.9|106026.8|105976.8|106032.7|105982.7|106026.5|105976.5|21
1726585920000|2024-09-17 15:12:00|106027.1|105977.1|106029.3|105979.3|106029.4|105979.4|106024.8|105974.8|22
1726585930000|2024-09-17 15:12:10|106029.4|105979.4|106010.4|105985.4|106030.4|105989.2|106010.2|105979.3|28
1726585940000|2024-09-17 15:12:20|106010.2|105985.2|106011.3|105986.3|106012.9|105987.9|106009.7|105984.7|29
1726585950000|2024-09-17 15:12:30|106011.7|105986.7|106010.8|105985.8|106011.7|105986.7|106006.1|105981.1|27
1726585960000|2024-09-17 15:12:40|106012.4|105987.4|106013.3|105988.3|106013.3|105988.3|106010|105985|17
1726585970000|2024-09-17 15:12:50|106013.4|105988.4|106012.3|105987.3|106013.4|105988.4|106011.8|105986.8|9
1726585980000|2024-09-17 15:13:00|106012.8|105987.8|106012|105987|106013.5|105988.5|106010.1|105985.1|22
1726585990000|2024-09-17 15:13:10|106012.2|105987.2|106011.5|105986.5|106012.4|105987.4|106011.5|105986.5|9
1726586000000|2024-09-17 15:13:20|106011.2|105986.2|106006.6|105981.6|106011.4|105986.4|106006.2|105981.2|12
1726586010000|2024-09-17 15:13:30|106006.4|105981.4|105994.9|105969.9|106006.4|105981.4|105994.2|105969.2|18
1726586020000|2024-09-17 15:13:40|105995.1|105970.1|105994.2|105969.2|105995.7|105970.7|105994.2|105969.2|14
1726586030000|2024-09-17 15:13:50|105994|105969|105991.1|105966.1|105994.3|105969.3|105985.3|105960.3|33
1726586040000|2024-09-17 15:14:00|105991.4|105966.4|105977.3|105952.3|106003.9|105978.9|105973|105948|44
1726586050000|2024-09-17 15:14:10|105978.8|105953.8|105973.5|105948.5|105980.2|105955.2|105968.6|105943.6|41
1726586060000|2024-09-17 15:14:20|105974.4|105949.4|105973.4|105948.4|105975.5|105950.5|105972.8|105947.8|29
1726586070000|2024-09-17 15:14:30|105973.3|105948.3|105977.5|105952.5|105978.2|105953.2|105973.3|105948.3|12
1726586080000|2024-09-17 15:14:40|105977.3|105952.3|105974|105949|105980.7|105955.7|105974|105949|24
1726586090000|2024-09-17 15:14:50|105973.5|105948.5|105947.5|105922.5|105973.5|105948.5|105946.9|105921.9|40
1726586100000|2024-09-17 15:15:00|105948.1|105923.1|105958|105933|105958.1|105933.1|105948.1|105923.1|35
1726586110000|2024-09-17 15:15:10|105957.6|105932.6|105958.7|105933.7|105959.8|105934.8|105955.2|105930.2|27
1726586120000|2024-09-17 15:15:20|105958.6|105933.6|105948.7|105923.7|105958.6|105933.6|105946.8|105921.8|28
1726586130000|2024-09-17 15:15:30|105948.6|105923.6|105964.3|105914.3|105966.2|105934.5|105948|105914.3|30
1726586140000|2024-09-17 15:15:40|105964.1|105914.1|105965|105915|105966|105916|105957.7|105907.7|38
1726586150000|2024-09-17 15:15:50|105964.7|105914.7|105953.2|105903.2|105964.7|105914.7|105953|105903|21
1726586160000|2024-09-17 15:16:00|105953.5|105903.5|105953.8|105903.8|105954.5|105904.5|105952.6|105902.6|17
1726586170000|2024-09-17 15:16:10|105953|105903|105953.6|105903.6|105954.7|105904.7|105953|105903|18
1726586180000|2024-09-17 15:16:20|105953.3|105903.3|105935.2|105885.2|105953.3|105903.3|105935.2|105885.2|28
1726586190000|2024-09-17 15:16:30|105934.5|105884.5|105939.7|105889.7|105942.1|105892.1|105930.6|105880.6|31
1726586200000|2024-09-17 15:16:40|105939.2|105889.2|105943.7|105893.7|105948|105898|105938.7|105888.7|24
1726586210000|2024-09-17 15:16:50|105943.4|105893.4|105939.4|105889.4|105946.4|105896.4|105939|105889|33
1726586220000|2024-09-17 15:17:00|105939.9|105889.9|105941.2|105891.2|105941.2|105891.2|105939.3|105889.3|30
1726586230000|2024-09-17 15:17:10|105940.8|105890.8|105942.4|105892.4|105943.5|105893.5|105940.2|105890.2|30
1726586240000|2024-09-17 15:17:20|105942.8|105892.8|105954.5|105904.5|105954.5|105904.5|105939.2|105889.2|33
1726586250000|2024-09-17 15:17:30|105953.9|105903.9|105954.9|105904.9|105966.5|105916.5|105953.9|105903.9|29
1726586260000|2024-09-17 15:17:40|105954.6|105904.6|105943.2|105893.2|105954.6|105904.6|105943.2|105893.2|32
1726586270000|2024-09-17 15:17:50|105943.1|105893.1|105936.1|105886.1|105946.4|105896.4|105934.4|105884.4|36
1726586280000|2024-09-17 15:18:00|105935.7|105885.7|105930|105880|105935.9|105885.9|105928.4|105878.4|25
1726586290000|2024-09-17 15:18:10|105929.7|105879.7|105942.9|105892.9|105947.4|105897.4|105924.4|105874.4|25
1726586300000|2024-09-17 15:18:20|105943.2|105893.2|105927.7|105877.7|105945.9|105895.9|105927|105877|40
1726586310000|2024-09-17 15:18:30|105927.5|105877.5|105936.1|105886.1|105936.1|105886.1|105927.4|105877.4|29
1726586320000|2024-09-17 15:18:40|105935.5|105885.5|105941.2|105891.2|105942.6|105892.6|105935.2|105885.2|27
1726586330000|2024-09-17 15:18:50|105940|105890|105945.1|105895.1|105947.8|105897.8|105938|105888|26
1726586340000|2024-09-17 15:19:00|105944.8|105894.8|105944.5|105894.5|105945.6|105895.6|105943.8|105893.8|16
1726586350000|2024-09-17 15:19:10|105944.6|105894.6|105950.2|105925.2|105958.2|105933.2|105941.2|105894.4|37
1726586360000|2024-09-17 15:19:20|105949.7|105924.7|105950.5|105925.5|105952.2|105927.2|105949.7|105924.7|18
1726586370000|2024-09-17 15:19:30|105951|105926|105950.1|105925.1|105951|105926|105944.8|105919.8|23
1726586380000|2024-09-17 15:19:40|105950.4|105925.4|105945.3|105920.3|105950.4|105925.4|105943.8|105918.8|35
1726586390000|2024-09-17 15:19:50|105945.2|105920.2|105952.9|105927.9|105953.8|105928.8|105944.6|105919.6|24
1726586400000|2024-09-17 15:20:00|105953.4|105928.4|105964.1|105939.1|105965|105940|105952.9|105927.9|37
1726586410000|2024-09-17 15:20:10|105964.6|105939.6|105965.5|105915.5|105966.9|105940.5|105951.6|105914.8|25
1726586420000|2024-09-17 15:20:20|105966.6|105916.6|105970|105920|105971.5|105921.5|105966.6|105916.6|18
1726586430000|2024-09-17 15:20:30|105970.3|105920.3|105971.5|105921.5|105974.4|105924.4|105970.3|105920.3|16
1726586440000|2024-09-17 15:20:40|105971.2|105921.2|105971.6|105921.6|105974.2|105924.2|105967.1|105917.1|27
1726586450000|2024-09-17 15:20:50|105971.5|105921.5|105970|105920|105971.7|105921.7|105966.5|105916.5|23
1726586460000|2024-09-17 15:21:00|105970.1|105920.1|105977.6|105927.6|105977.6|105927.6|105962.4|105912.4|39
1726586470000|2024-09-17 15:21:10|105977.4|105927.4|105985.2|105935.2|105986.1|105936.1|105972.7|105922.7|32
1726586480000|2024-09-17 15:21:20|105985.1|105935.1|105988.2|105938.2|105989.2|105939.2|105977.2|105927.2|34
1726586490000|2024-09-17 15:21:30|105988.3|105938.3|105987.8|105937.8|105995.5|105945.5|105987.8|105937.8|22
1726586500000|2024-09-17 15:21:40|105988|105938|105982.9|105932.9|105994.9|105944.9|105981.7|105931.7|36
1726586510000|2024-09-17 15:21:50|105982.4|105932.4|105975.8|105925.8|105982.4|105932.4|105975.8|105925.8|14
1726586520000|2024-09-17 15:22:00|105976|105926|105973.2|105923.2|105977|105927|105963.7|105913.7|36
1726586530000|2024-09-17 15:22:10|105972.9|105922.9|105965.4|105915.4|105976.2|105926.2|105964.6|105914.6|30
1726586540000|2024-09-17 15:22:20|105965.5|105915.5|105954.8|105929.8|105971.6|105930.9|105954.7|105915|27
1726586550000|2024-09-17 15:22:30|105954.5|105929.5|105962.2|105937.2|105963.8|105938.8|105952.9|105927.9|20
1726586560000|2024-09-17 15:22:40|105962.4|105937.4|105965.9|105915.9|105970.6|105937.6|105946.7|105914.8|25
1726586570000|2024-09-17 15:22:50|105966|105916|105969.1|105919.1|105969.2|105919.2|105965.9|105915.9|14
1726586580000|2024-09-17 15:23:00|105969.4|105919.4|105954.3|105904.3|105969.5|105919.5|105953.3|105903.3|25
1726586590000|2024-09-17 15:23:10|105954.4|105904.4|105961.3|105911.3|105961.6|105911.6|105952.1|105902.1|22
1726586600000|2024-09-17 15:23:20|105961.4|105911.4|105968.9|105918.9|105968.9|105918.9|105959.6|105909.6|14
1726586610000|2024-09-17 15:23:30|105969.3|105919.3|105963.4|105938.4|105973.5|105938.4|105958.4|105919.3|27
1726586620000|2024-09-17 15:23:40|105963.7|105938.7|105976.8|105951.8|105984.3|105959.3|105963.5|105938.5|36
1726586630000|2024-09-17 15:23:50|105977.1|105952.1|105976.3|105951.3|105977.2|105952.2|105975|105950|20
1726586640000|2024-09-17 15:24:00|105976.1|105951.1|105966.1|105941.1|105976.1|105951.1|105965|105940|40
1726586650000|2024-09-17 15:24:10|105966.5|105941.5|105964.9|105939.9|105966.5|105941.5|105961.1|105936.1|21
1726586660000|2024-09-17 15:24:20|105965.1|105940.1|105965.5|105940.5|105966.2|105941.2|105957.6|105932.6|22
1726586670000|2024-09-17 15:24:30|105966|105941|105969.4|105944.4|105975|105950|105966|105941|34
1726586680000|2024-09-17 15:24:40|105968.3|105943.3|105976.9|105951.9|105981.1|105956.1|105964.1|105939.1|42
1726586690000|2024-09-17 15:24:50|105976.8|105951.8|105977.6|105952.6|105978.5|105953.5|105976.6|105951.6|12
1726586700000|2024-09-17 15:25:00|105976.8|105951.8|105974|105949|105977.3|105952.3|105973.7|105948.7|39
1726586710000|2024-09-17 15:25:10|105974.6|105949.6|105981.3|105956.3|105983.5|105958.5|105974|105949|22
1726586720000|2024-09-17 15:25:20|105981.6|105956.6|106006.4|105956.4|106008.8|105960.9|105981.6|105953.6|23
1726586730000|2024-09-17 15:25:30|106006.1|105956.1|106027.8|105977.8|106027.8|105977.8|106006.1|105956.1|35
1726586740000|2024-09-17 15:25:40|106028.5|105978.5|106025.1|105975.1|106030|105980|106022.5|105972.5|25
1726586750000|2024-09-17 15:25:50|106025.4|105975.4|106029.5|105979.5|106029.5|105979.5|106025.4|105975.4|16
1726586760000|2024-09-17 15:26:00|106028.8|105978.8|106024.6|105974.6|106030.8|105980.8|106023.5|105973.5|37
1726586770000|2024-09-17 15:26:10|106024.3|105974.3|106003.4|105953.4|106024.8|105974.8|106003.4|105953.4|30
1726586780000|2024-09-17 15:26:20|106003.3|105953.3|106001.9|105951.9|106003.3|105953.3|105996|105946|25
1726586790000|2024-09-17 15:26:30|106002.4|105952.4|106007|105957|106013.1|105963.1|106001.1|105951.1|31
1726586800000|2024-09-17 15:26:40|106005.7|105955.7|106016.9|105966.9|106018|105968|106004.4|105954.4|30
1726586810000|2024-09-17 15:26:50|106017|105967|106009.8|105959.8|106017|105967|106009.8|105959.8|32
1726586820000|2024-09-17 15:27:00|106008.3|105958.3|106013.3|105963.3|106013.3|105963.3|106007.8|105957.8|19
1726586830000|2024-09-17 15:27:10|106013.2|105963.2|106020.3|105970.3|106020.6|105970.6|106013.1|105963.1|26
1726586840000|2024-09-17 15:27:20|106020.6|105970.6|106021.4|105971.4|106022.8|105972.8|106020.6|105970.6|12
1726586850000|2024-09-17 15:27:30|106021.5|105971.5|106009.6|105959.6|106022.6|105972.6|106009.4|105959.4|24
1726586860000|2024-09-17 15:27:40|106009.8|105959.8|106009.6|105959.6|106010.1|105960.1|106007.3|105957.3|20
1726586870000|2024-09-17 15:27:50|106009.3|105959.3|106015.1|105965.1|106015.6|105965.6|106007.7|105957.7|25
1726586880000|2024-09-17 15:28:00|106014.8|105964.8|106019|105969|106019.5|105969.5|106014.1|105964.1|28
1726586890000|2024-09-17 15:28:10|106019.1|105969.1|106032.6|105982.6|106035.3|105985.3|106019|105969|28
1726586900000|2024-09-17 15:28:20|106032.5|105982.5|106027.3|105977.3|106034.3|105984.3|106026.5|105976.5|29
1726586910000|2024-09-17 15:28:30|106027.1|105977.1|106027.3|105977.3|106027.6|105977.6|106026.8|105976.8|24
1726586920000|2024-09-17 15:28:40|106027.2|105977.2|106003.6|105953.6|106027.7|105977.7|106003.5|105953.5|43
1726586930000|2024-09-17 15:28:50|106003.3|105953.3|106003.1|105953.1|106003.5|105953.5|105999.5|105949.5|19
1726586940000|2024-09-17 15:29:00|106002.8|105952.8|106000.1|105950.1|106002.8|105952.8|105993.6|105943.6|40
1726586950000|2024-09-17 15:29:10|105999.6|105949.6|106000.1|105950.1|106000.6|105950.6|105994.2|105944.2|38
1726586960000|2024-09-17 15:29:20|106000.2|105950.2|106012.3|105962.3|106012.5|105962.5|106000.2|105950.2|31
1726586970000|2024-09-17 15:29:30|106012.7|105962.7|106002.2|105952.2|106012.8|105962.8|106002.2|105952.2|48
1726586980000|2024-09-17 15:29:40|106001.3|105951.3|106002|105952|106003.7|105953.7|105999.5|105949.5|31
1726586990000|2024-09-17 15:29:50|106001.6|105951.6|106001.9|105951.9|106004.6|105954.6|106001.2|105951.2|23
1726587000000|2024-09-17 15:30:00|106001.2|105951.2|105996.3|105946.3|106001.3|105951.3|105993.2|105943.2|46
1726587010000|2024-09-17 15:30:10|105996.4|105946.4|105992.8|105942.8|105996.4|105946.4|105990.9|105940.9|51
1726587020000|2024-09-17 15:30:20|105992.5|105942.5|105996.7|105946.7|106000.2|105950.2|105992.5|105942.5|49
1726587030000|2024-09-17 15:30:30|105996.6|105946.6|105992.5|105942.5|105996.9|105946.9|105990.7|105940.7|22
1726587040000|2024-09-17 15:30:40|105992.3|105942.3|105988.8|105938.8|105992.3|105942.3|105984.4|105934.4|28
1726587050000|2024-09-17 15:30:50|105989.1|105939.1|105986.3|105936.3|105989.7|105939.7|105985.6|105935.6|19
1726587060000|2024-09-17 15:31:00|105986|105936|105988.9|105938.9|105989.7|105939.7|105986|105936|19
1726587070000|2024-09-17 15:31:10|105988.5|105938.5|105986.8|105936.8|105988.5|105938.5|105985.9|105935.9|23
1726587080000|2024-09-17 15:31:20|105986.9|105936.9|105977.3|105927.3|105987.5|105937.5|105977.3|105927.3|40
1726587090000|2024-09-17 15:31:30|105977.5|105927.5|105972.2|105922.2|105978.7|105928.7|105972.2|105922.2|42
1726587100000|2024-09-17 15:31:40|105972.4|105922.4|105981|105931|105981.6|105931.6|105972.2|105922.2|30
1726587110000|2024-09-17 15:31:50|105981.3|105931.3|105981.5|105931.5|105981.5|105931.5|105979.5|105929.5|11
1726587120000|2024-09-17 15:32:00|105981.4|105931.4|105982.3|105932.3|105982.9|105932.9|105981.2|105931.2|18
1726587130000|2024-09-17 15:32:10|105982|105932|105986.2|105936.2|105987|105937|105981.4|105931.4|25
1726587140000|2024-09-17 15:32:20|105986.3|105936.3|105992.1|105942.1|105992.7|105942.7|105986.3|105936.3|18
1726587150000|2024-09-17 15:32:30|105992.4|105942.4|105991.2|105941.2|105992.4|105942.4|105991.2|105941.2|9
1726587160000|2024-09-17 15:32:40|105991.4|105941.4|105991.4|105941.4|105991.5|105941.5|105990.8|105940.8|11
1726587170000|2024-09-17 15:32:50|105991.3|105941.3|105995.8|105945.8|105995.8|105945.8|105991|105941|10
1726587180000|2024-09-17 15:33:00|105995.5|105945.5|106000.8|105950.8|106004.2|105954.2|105994|105944|28
1726587190000|2024-09-17 15:33:10|106001.9|105951.9|106015.8|105965.8|106016.9|105966.9|106001.9|105951.9|37
1726587200000|2024-09-17 15:33:20|106016.8|105966.8|106011.7|105961.7|106017.2|105967.2|106009.9|105959.9|31
1726587210000|2024-09-17 15:33:30|106011.9|105961.9|106012.2|105962.2|106016.3|105966.3|106011.9|105961.9|21
1726587220000|2024-09-17 15:33:40|106012.5|105962.5|106018.6|105968.6|106018.6|105968.6|106012.5|105962.5|24
1726587230000|2024-09-17 15:33:50|106018.2|105968.2|106015.4|105965.4|106018.2|105968.2|106014.4|105964.4|15
1726587240000|2024-09-17 15:34:00|106015.7|105965.7|106019.3|105969.3|106021.1|105971.1|106015.7|105965.7|26
1726587250000|2024-09-17 15:34:10|106020.1|105970.1|106025.5|105975.5|106026.4|105976.4|106020.1|105970.1|9
1726587260000|2024-09-17 15:34:20|106026.1|105976.1|106032.5|105982.5|106032.5|105982.5|106024.9|105974.9|19
1726587270000|2024-09-17 15:34:30|106032.7|105982.7|106035.2|105985.2|106035.9|105985.9|106028.3|105978.3|33
1726587280000|2024-09-17 15:34:40|106035|105985|106033.7|105983.7|106039.6|105989.6|106033.2|105983.2|48
1726587290000|2024-09-17 15:34:50|106033.4|105983.4|106027.8|105977.8|106033.6|105983.6|106025.4|105975.4|38
1726587300000|2024-09-17 15:35:00|106027.7|105977.7|106027|105977|106030.8|105980.8|106025.6|105975.6|23
1726587310000|2024-09-17 15:35:10|106026.6|105976.6|106027.9|105977.9|106028.8|105978.8|106025.4|105975.4|17
1726587320000|2024-09-17 15:35:20|106027.7|105977.7|106025.7|105975.7|106027.7|105977.7|106023.2|105973.2|25
1726587330000|2024-09-17 15:35:30|106025.9|105975.9|106025.5|105975.5|106027.4|105977.4|106025.5|105975.5|24
1726587340000|2024-09-17 15:35:40|106025.7|105975.7|106027|105977|106029.4|105979.4|106025.7|105975.7|31
1726587350000|2024-09-17 15:35:50|106026.5|105976.5|106023.8|105973.8|106026.5|105976.5|106022.4|105972.4|36
1726587360000|2024-09-17 15:36:00|106024.1|105974.1|106013.2|105963.2|106025.4|105975.4|106013.2|105963.2|41
1726587370000|2024-09-17 15:36:10|106013.5|105963.5|106016|105966|106016.1|105966.1|106013.3|105963.3|37
1726587380000|2024-09-17 15:36:20|106015.7|105965.7|106014.7|105964.7|106016.7|105966.7|106014.7|105964.7|19
1726587390000|2024-09-17 15:36:30|106015|105965|106013.4|105963.4|106015.6|105965.6|106013.4|105963.4|27
1726587400000|2024-09-17 15:36:40|106011.9|105961.9|106015.4|105965.4|106018|105968|106008.5|105958.5|24
1726587410000|2024-09-17 15:36:50|106015.6|105965.6|106016.9|105966.9|106017.3|105967.3|106015.6|105965.6|10
1726587420000|2024-09-17 15:37:00|106017|105967|106019|105969|106019|105969|106016.5|105966.5|15
1726587430000|2024-09-17 15:37:10|106018.6|105968.6|106015.5|105965.5|106018.6|105968.6|106015.5|105965.5|9
1726587440000|2024-09-17 15:37:20|106015.1|105965.1|106011.9|105961.9|106015.1|105965.1|106007.8|105957.8|27
1726587450000|2024-09-17 15:37:30|106011.8|105961.8|106010.8|105960.8|106011.8|105961.8|106010.2|105960.2|21
1726587460000|2024-09-17 15:37:40|106010.5|105960.5|106011.1|105961.1|106011.5|105961.5|106010.5|105960.5|8
1726587470000|2024-09-17 15:37:50|106010.6|105960.6|106009.9|105959.9|106011.8|105961.8|106009.9|105959.9|7
1726587480000|2024-09-17 15:38:00|106008.9|105958.9|106007.6|105957.6|106011.6|105961.6|106007.2|105957.2|22
1726587490000|2024-09-17 15:38:10|106007.4|105957.4|106010.8|105960.8|106012|105962|106005.7|105955.7|19
1726587500000|2024-09-17 15:38:20|106010.1|105960.1|106006.6|105956.6|106010.1|105960.1|106005.2|105955.2|33
1726587510000|2024-09-17 15:38:30|106006.8|105956.8|106006.7|105956.7|106007.1|105957.1|106003.9|105953.9|40
1726587520000|2024-09-17 15:38:40|106007|105957|106007|105957|106008.4|105958.4|106006.7|105956.7|15
1726587530000|2024-09-17 15:38:50|106006.5|105956.5|106006.7|105956.7|106006.8|105956.8|106005.5|105955.5|17
1726587540000|2024-09-17 15:39:00|106007.2|105957.2|106008|105958|106008.9|105958.9|106007.2|105957.2|12
1726587550000|2024-09-17 15:39:10|106007.9|105957.9|106005.7|105955.7|106008.3|105958.3|106005.3|105955.3|12
1726587560000|2024-09-17 15:39:20|106006.7|105956.7|106010.4|105960.4|106010.7|105960.7|106005.2|105955.2|17
1726587570000|2024-09-17 15:39:30|106009.3|105959.3|105989.5|105939.5|106009.3|105959.3|105973.8|105923.8|45
1726587580000|2024-09-17 15:39:40|105990.2|105940.2|105986.3|105936.3|105992.6|105942.6|105981.7|105931.7|33
1726587590000|2024-09-17 15:39:50|105986|105936|105972.3|105922.3|105987.1|105937.1|105971.3|105921.3|49
1726587600000|2024-09-17 15:40:00|105971.7|105921.7|105969.3|105919.3|105984.7|105934.7|105969|105919|45
1726587610000|2024-09-17 15:40:10|105969.8|105919.8|105965.9|105915.9|105970.8|105920.8|105965.8|105915.8|27
1726587620000|2024-09-17 15:40:20|105966.5|105916.5|105967.7|105917.7|105967.7|105917.7|105965.5|105915.5|9
1726587630000|2024-09-17 15:40:30|105967.5|105917.5|105967.7|105917.7|105968.2|105918.2|105967.3|105917.3|7
1726587640000|2024-09-17 15:40:40|105967.8|105917.8|105966.8|105916.8|105967.8|105917.8|105966|105916|12
1726587650000|2024-09-17 15:40:50|105966.4|105916.4|105965.1|105915.1|105966.4|105916.4|105964.6|105914.6|17
1726587660000|2024-09-17 15:41:00|105964.5|105914.5|105967.5|105917.5|105969.1|105919.1|105964.3|105914.3|31
1726587670000|2024-09-17 15:41:10|105967.7|105917.7|105967.8|105917.8|105968.3|105918.3|105967.6|105917.6|8
1726587680000|2024-09-17 15:41:20|105965|105915|105963.6|105913.6|105965.9|105915.9|105963.6|105913.6|18
1726587690000|2024-09-17 15:41:30|105963.1|105913.1|105961.6|105911.6|105963.1|105913.1|105961.5|105911.5|14
1726587700000|2024-09-17 15:41:40|105961.3|105911.3|105959|105909|105962.1|105912.1|105956.7|105906.7|21
1726587710000|2024-09-17 15:41:50|105959.3|105909.3|105963.3|105913.3|105963.4|105913.4|105958|105908|21
1726587720000|2024-09-17 15:42:00|105965.3|105915.3|105964.1|105914.1|105965.6|105915.6|105962.5|105912.5|28
1726587730000|2024-09-17 15:42:10|105963.6|105913.6|105971.2|105921.2|105971.5|105921.5|105963.6|105913.6|23
1726587740000|2024-09-17 15:42:20|105972|105922|105972.3|105922.3|105973.5|105923.5|105970.1|105920.1|29
1726587750000|2024-09-17 15:42:30|105972.2|105922.2|105986.9|105936.9|105988.7|105938.7|105971.2|105921.2|36
1726587760000|2024-09-17 15:42:40|105987.1|105937.1|105991.4|105941.4|105994.4|105944.4|105986.3|105936.3|35
1726587770000|2024-09-17 15:42:50|105991.3|105941.3|105992.7|105942.7|105994.1|105944.1|105991.3|105941.3|15
1726587780000|2024-09-17 15:43:00|105993.1|105943.1|105997.2|105947.2|106001.8|105951.8|105990.5|105940.5|40
1726587790000|2024-09-17 15:43:10|105995.6|105945.6|105992.6|105942.6|105995.6|105945.6|105990.6|105940.6|29
1726587800000|2024-09-17 15:43:20|105992.4|105942.4|105994.5|105944.5|105996.8|105946.8|105991.8|105941.8|32
1726587810000|2024-09-17 15:43:30|105995.4|105945.4|105992|105942|105996.5|105946.5|105991.5|105941.5|21
1726587820000|2024-09-17 15:43:40|105993|105943|105991.1|105966.1|106004.9|105966.1|105991.1|105941.5|39
1726587830000|2024-09-17 15:43:50|105991|105966|106000.9|105950.9|106002|105966|105989.6|105950.8|13
1726587840000|2024-09-17 15:44:00|106001.1|105951.1|106014.9|105964.9|106019.1|105969.1|106000.6|105950.6|29
1726587850000|2024-09-17 15:44:10|106015.1|105965.1|106013.2|105963.2|106016.2|105966.2|106013.2|105963.2|8
1726587860000|2024-09-17 15:44:20|106013.4|105963.4|106006.6|105956.6|106014.6|105964.6|106005.7|105955.7|21
1726587870000|2024-09-17 15:44:30|106006.5|105956.5|106011.8|105961.8|106011.8|105961.8|106006.5|105956.5|17
1726587880000|2024-09-17 15:44:40|106012.1|105962.1|106010.2|105960.2|106012.3|105962.3|106009.2|105959.2|11
1726587890000|2024-09-17 15:44:50|106010.4|105960.4|106008.7|105958.7|106010.4|105960.4|106008.3|105958.3|17
1726587900000|2024-09-17 15:45:00|106008.9|105958.9|106008.3|105958.3|106009.8|105959.8|106007.9|105957.9|14
1726587910000|2024-09-17 15:45:10|106007.9|105957.9|106012.6|105962.6|106014.6|105964.6|106007.9|105957.9|21
1726587920000|2024-09-17 15:45:20|106013.6|105963.6|106012.9|105962.9|106013.9|105963.9|106012.9|105962.9|14
1726587930000|2024-09-17 15:45:30|106013|105963|106012.5|105962.5|106014.6|105964.6|106012.5|105962.5|16
1726587940000|2024-09-17 15:45:40|106012.3|105962.3|106013.1|105963.1|106014.6|105964.6|106010.9|105960.9|12
1726587950000|2024-09-17 15:45:50|106013|105963|106010.9|105960.9|106013|105963|106010.9|105960.9|9
1726587960000|2024-09-17 15:46:00|106010.7|105960.7|106015.1|105965.1|106017.2|105967.2|106009.8|105959.8|24
1726587970000|2024-09-17 15:46:10|106014.9|105964.9|106015.9|105965.9|106016.9|105966.9|106012.3|105962.3|22
1726587980000|2024-09-17 15:46:20|106016.1|105966.1|106023.2|105973.2|106031.4|105981.4|106016.1|105966.1|32
1726587990000|2024-09-17 15:46:30|106021.2|105971.2|106012.4|105962.4|106021.2|105971.2|106012.4|105962.4|22
1726588000000|2024-09-17 15:46:40|106012.2|105962.2|106012.3|105962.3|106012.4|105962.4|106012|105962|9
1726588010000|2024-09-17 15:46:50|106012.2|105962.2|106008.4|105958.4|106012.9|105962.9|106008.4|105958.4|10
1726588020000|2024-09-17 15:47:00|106008.3|105958.3|106009.1|105959.1|106014.7|105964.7|106004.1|105954.1|37
1726588030000|2024-09-17 15:47:10|106008.6|105958.6|106016.6|105966.6|106017.8|105967.8|106007.9|105957.9|35
1726588040000|2024-09-17 15:47:20|106016.9|105966.9|106017.9|105967.9|106017.9|105967.9|106015.9|105965.9|25
1726588050000|2024-09-17 15:47:30|106017.4|105967.4|106022.2|105972.2|106024.7|105974.7|106015.9|105965.9|35
1726588060000|2024-09-17 15:47:40|106022.9|105972.9|106020.4|105970.4|106023.3|105973.3|106020.1|105970.1|12
1726588070000|2024-09-17 15:47:50|106020.1|105970.1|106020.8|105970.8|106020.8|105970.8|106019.2|105969.2|8
1726588080000|2024-09-17 15:48:00|106020.7|105970.7|106020|105970|106020.7|105970.7|106015.5|105965.5|25
1726588090000|2024-09-17 15:48:10|106020.7|105970.7|106020.5|105970.5|106022.6|105972.6|106018.8|105968.8|22
1726588100000|2024-09-17 15:48:20|106021.6|105971.6|106020.3|105970.3|106023|105973|106019.7|105969.7|24
1726588110000|2024-09-17 15:48:30|106020.6|105970.6|106018.7|105968.7|106021.5|105971.5|106017.9|105967.9|20
1726588120000|2024-09-17 15:48:40|106018.3|105968.3|106018.5|105968.5|106019.3|105969.3|106017.4|105967.4|10
1726588130000|2024-09-17 15:48:50|106018.6|105968.6|106014.5|105964.5|106019.1|105969.1|106014.2|105964.2|21
1726588140000|2024-09-17 15:49:00|106014.6|105964.6|106008.4|105958.4|106014.7|105964.7|106004|105954|43
1726588150000|2024-09-17 15:49:10|106007.9|105957.9|106005.6|105955.6|106008.8|105958.8|106005.6|105955.6|15
1726588160000|2024-09-17 15:49:20|106005.5|105955.5|106003|105953|106007.5|105957.5|106002.8|105952.8|17
1726588170000|2024-09-17 15:49:30|106002.6|105952.6|106003.6|105953.6|106004.9|105954.9|106002.6|105952.6|12
1726588180000|2024-09-17 15:49:40|106003.9|105953.9|106013.8|105963.8|106015.9|105965.9|106003.9|105953.9|30
1726588190000|2024-09-17 15:49:50|106013.3|105963.3|106009.6|105959.6|106013.3|105963.3|106009.4|105959.4|32
1726588200000|2024-09-17 15:50:00|106008.5|105958.5|106010.3|105960.3|106013|105963|106004.4|105954.4|37
1726588210000|2024-09-17 15:50:10|106010.2|105960.2|106009.8|105959.8|106011.3|105961.3|106005.1|105955.1|22
1726588220000|2024-09-17 15:50:20|106010.2|105960.2|106003|105953|106011|105961|106001.9|105951.9|36
1726588230000|2024-09-17 15:50:30|106002.6|105952.6|106007.1|105957.1|106011.7|105961.7|106001.2|105951.2|44
1726588240000|2024-09-17 15:50:40|106007|105957|105996.8|105946.8|106007|105957|105991.8|105941.8|31
1726588250000|2024-09-17 15:50:50|105996.6|105946.6|105989.8|105939.8|105997|105947|105988.4|105938.4|31
1726588260000|2024-09-17 15:51:00|105989.6|105939.6|105995|105945|105995.3|105945.3|105987.2|105937.2|21
1726588270000|2024-09-17 15:51:10|105994.8|105944.8|105995.2|105945.2|105995.3|105945.3|105993.1|105943.1|13
1726588280000|2024-09-17 15:51:20|105995|105945|105999.4|105949.4|106000.4|105950.4|105995|105945|31
1726588290000|2024-09-17 15:51:30|106000.1|105950.1|106005.2|105955.2|106005.6|105955.6|105999.9|105949.9|29
1726588300000|2024-09-17 15:51:40|106005.1|105955.1|106002.2|105952.2|106007|105957|106001.4|105951.4|26
1726588310000|2024-09-17 15:51:50|106002.6|105952.6|105999.5|105949.5|106002.6|105952.6|105999.5|105949.5|19
1726588320000|2024-09-17 15:52:00|106000.1|105950.1|106001|105951|106002.1|105952.1|106000.1|105950.1|29
1726588330000|2024-09-17 15:52:10|106001.1|105951.1|106000.8|105950.8|106001.6|105951.6|105999.5|105949.5|17
1726588340000|2024-09-17 15:52:20|106000.5|105950.5|105997.8|105947.8|106000.5|105950.5|105996.8|105946.8|18
1726588350000|2024-09-17 15:52:30|105997.4|105947.4|105998|105948|105998.2|105948.2|105996.1|105946.1|15
1726588360000|2024-09-17 15:52:40|105998.3|105948.3|106007.8|105957.8|106008.2|105958.2|105998.1|105948.1|28
1726588370000|2024-09-17 15:52:50|106007.9|105957.9|106006.6|105956.6|106007.9|105957.9|106006.2|105956.2|12
1726588380000|2024-09-17 15:53:00|106006.3|105956.3|106003.2|105953.2|106006.5|105956.5|106003.2|105953.2|17
1726588390000|2024-09-17 15:53:10|106003.1|105953.1|105998.6|105948.6|106003.2|105953.2|105995.2|105945.2|25
1726588400000|2024-09-17 15:53:20|105998.9|105948.9|105973.1|105948.1|105998.9|105949.8|105973|105936.8|23
1726588410000|2024-09-17 15:53:30|105972.8|105947.8|105976.3|105951.3|105977|105952|105971.6|105946.6|13
1726588420000|2024-09-17 15:53:40|105976|105951|105976.4|105951.4|105976.7|105951.7|105975.7|105950.7|11
1726588430000|2024-09-17 15:53:50|105976.5|105951.5|105978.1|105953.1|105978.2|105953.2|105976.5|105951.5|10
1726588440000|2024-09-17 15:54:00|105979.2|105954.2|105984.7|105959.7|105984.7|105959.7|105979.1|105954.1|17
1726588450000|2024-09-17 15:54:10|105984.2|105959.2|106023.6|105973.6|106023.6|105978.3|105983.3|105958.3|36
1726588460000|2024-09-17 15:54:20|106022.1|105972.1|106014.7|105964.7|106027.9|105977.9|106014.7|105964.7|30
1726588470000|2024-09-17 15:54:30|106014.2|105964.2|106022.7|105972.7|106022.8|105972.8|106010.2|105960.2|25
1726588480000|2024-09-17 15:54:40|106022.3|105972.3|106017.3|105967.3|106024.5|105974.5|106014.7|105964.7|37
1726588490000|2024-09-17 15:54:50|106017.5|105967.5|106017|105967|106019.8|105969.8|106015.4|105965.4|36
1726588500000|2024-09-17 15:55:00|106015.8|105965.8|106015|105965|106016.3|105966.3|106007.9|105957.9|30
1726588510000|2024-09-17 15:55:10|106014.8|105964.8|106018.7|105968.7|106019.6|105969.6|106013.8|105963.8|26
1726588520000|2024-09-17 15:55:20|106018.4|105968.4|106018.5|105968.5|106018.9|105968.9|106017.7|105967.7|12
1726588530000|2024-09-17 15:55:30|106018.4|105968.4|106016.5|105966.5|106019.3|105969.3|106015.2|105965.2|25
1726588540000|2024-09-17 15:55:40|106015.6|105965.6|106018.2|105968.2|106019.8|105969.8|106014.9|105964.9|24
1726588550000|2024-09-17 15:55:50|106018.1|105968.1|106025.9|105975.9|106026.7|105976.7|106017.5|105967.5|37
1726588560000|2024-09-17 15:56:00|106026.3|105976.3|106025.1|105975.1|106027|105977|106024.6|105974.6|14
1726588570000|2024-09-17 15:56:10|106025.6|105975.6|106031.9|105981.9|106033.1|105983.1|106025.1|105975.1|42
1726588580000|2024-09-17 15:56:20|106032.1|105982.1|106030.4|105980.4|106032.1|105982.1|106030|105980|19
1726588590000|2024-09-17 15:56:30|106029.5|105979.5|106029|105979|106032|105982|106025|105975|39
1726588600000|2024-09-17 15:56:40|106028.7|105978.7|106025.3|105975.3|106028.7|105978.7|106024.6|105974.6|26
1726588610000|2024-09-17 15:56:50|106025.1|105975.1|106025.2|105975.2|106025.2|105975.2|106024.3|105974.3|12
1726588620000|2024-09-17 15:57:00|106024.8|105974.8|106019.8|105969.8|106025|105975|106017.3|105967.3|22
1726588630000|2024-09-17 15:57:10|106019.6|105969.6|106022.9|105972.9|106022.9|105972.9|106016.7|105966.7|24
1726588640000|2024-09-17 15:57:20|106023.9|105973.9|106024.1|105974.1|106024.1|105974.1|106022.9|105972.9|10
1726588650000|2024-09-17 15:57:30|106024|105974|106021.5|105971.5|106026|105976|106021.4|105971.4|17
1726588660000|2024-09-17 15:57:40|106021.6|105971.6|106022.5|105972.5|106022.7|105972.7|106021.6|105971.6|12
1726588670000|2024-09-17 15:57:50|106022|105972|106021.5|105971.5|106024.4|105974.4|106020.7|105970.7|35
1726588680000|2024-09-17 15:58:00|106021.9|105971.9|106018.7|105968.7|106022.5|105972.5|106018.7|105968.7|35
1726588690000|2024-09-17 15:58:10|106018.3|105968.3|106016.6|105966.6|106019|105969|106016.6|105966.6|8
1726588700000|2024-09-17 15:58:20|106016.3|105966.3|106015.9|105965.9|106018|105968|106015.6|105965.6|19
1726588710000|2024-09-17 15:58:30|106016.7|105966.7|106008.7|105958.7|106016.8|105966.8|106008.7|105958.7|12
1726588720000|2024-09-17 15:58:40|106008.4|105958.4|106003.8|105953.8|106008.4|105958.4|106003.6|105953.6|19
1726588730000|2024-09-17 15:58:50|106003.6|105953.6|106005.4|105955.4|106007.2|105957.2|106003.6|105953.6|26
1726588740000|2024-09-17 15:59:00|106007.2|105957.2|106008.3|105958.3|106010|105960|106006.2|105956.2|21
1726588750000|2024-09-17 15:59:10|106008.2|105958.2|106011.7|105961.7|106013|105981|105997|105957.6|50
1726588760000|2024-09-17 15:59:20|106012|105962|106012.3|105962.3|106014.3|105964.3|106007.3|105957.3|50
1726588770000|2024-09-17 15:59:30|106012.1|105962.1|106012.1|105962.1|106014.1|105964.1|106011.6|105961.6|11
1726588780000|2024-09-17 15:59:40|106012.4|105962.4|106014.4|105964.4|106014.9|105964.9|106012.4|105962.4|21
1726588790000|2024-09-17 15:59:50|106013.7|105963.7|106014.5|105964.5|106014.8|105964.8|106013.6|105963.6|19
1726588800000|2024-09-17 16:00:00|106014.6|105964.6|106026|105976|106027.9|105977.9|106014.6|105964.6|63
1726588810000|2024-09-17 16:00:10|106025.4|105975.4|106032.2|105982.2|106032.2|105982.2|106025.4|105975.4|23
1726588820000|2024-09-17 16:00:20|106031.9|105981.9|106026.5|105976.5|106033.8|105983.8|106024.6|105974.6|63
1726588830000|2024-09-17 16:00:30|106026|105976|106023.9|105973.9|106027.7|105977.7|106020.3|105970.3|28
1726588840000|2024-09-17 16:00:40|106023.4|105973.4|106008.2|105958.2|106023.4|105973.4|106007.2|105957.2|52
1726588850000|2024-09-17 16:00:50|106007.8|105957.8|106002.5|105952.5|106010.4|105960.4|106002.4|105952.4|42
1726588860000|2024-09-17 16:01:00|106005.2|105955.2|106004.8|105954.8|106008.4|105958.4|106001.8|105951.8|42
1726588870000|2024-09-17 16:01:10|106004.4|105954.4|106002.8|105952.8|106005.4|105955.4|106001.1|105951.1|23
1726588880000|2024-09-17 16:01:20|106002.2|105952.2|106003.3|105953.3|106009.1|105959.1|106002.2|105952.2|38
1726588890000|2024-09-17 16:01:30|106001.6|105951.6|106002|105952|106004.5|105954.5|106001.4|105951.4|35
1726588900000|2024-09-17 16:01:40|106001.7|105951.7|106001.2|105951.2|106004.1|105954.1|105999.4|105949.4|42
1726588910000|2024-09-17 16:01:50|106001.5|105951.5|106002.4|105952.4|106002.6|105952.6|105999.5|105949.5|43
1726588920000|2024-09-17 16:02:00|106002.8|105952.8|106005.6|105955.6|106008.8|105958.8|106001.2|105951.2|45
1726588930000|2024-09-17 16:02:10|106005.8|105955.8|106005.6|105955.6|106007.8|105957.8|106005.5|105955.5|40
1726588940000|2024-09-17 16:02:20|106006|105956|106008.9|105958.9|106009.9|105959.9|106005|105955|42
1726588950000|2024-09-17 16:02:30|106009.3|105959.3|106008|105958|106010.7|105960.7|106006.5|105956.5|29
1726588960000|2024-09-17 16:02:40|106008.8|105958.8|106009.7|105959.7|106010.2|105960.2|106007.8|105957.8|29
1726588970000|2024-09-17 16:02:50|106010.2|105960.2|106009.4|105959.4|106010.9|105960.9|106008.8|105958.8|29
1726588980000|2024-09-17 16:03:00|106010.2|105960.2|106006.5|105956.5|106010.2|105960.2|106005.9|105955.9|35
1726588990000|2024-09-17 16:03:10|106006.8|105956.8|106005.7|105955.7|106011.5|105961.5|106005.5|105955.5|34
1726589000000|2024-09-17 16:03:20|106005.9|105955.9|106007.4|105957.4|106011.7|105961.7|106005.4|105955.4|51
1726589010000|2024-09-17 16:03:30|106006.2|105956.2|106011.7|105961.7|106011.7|105961.7|106004|105954|49
1726589020000|2024-09-17 16:03:40|106008.7|105958.7|106005.5|105955.5|106009.5|105959.5|106000.3|105950.3|53
1726589030000|2024-09-17 16:03:50|106005.4|105955.4|106008.5|105958.5|106009|105959|106002|105952|55
1726589040000|2024-09-17 16:04:00|106008.6|105958.6|106004.9|105954.9|106009.8|105959.8|106004.7|105954.7|39
1726589050000|2024-09-17 16:04:10|106005.2|105955.2|106002.8|105952.8|106006.8|105956.8|105997.2|105947.2|62
1726589060000|2024-09-17 16:04:20|106004.6|105954.6|106001.4|105951.4|106004.6|105954.6|105998.1|105948.1|66
1726589070000|2024-09-17 16:04:30|106000.9|105950.9|106002.9|105952.9|106004.2|105954.2|105997.7|105947.7|49
1726589080000|2024-09-17 16:04:40|106003.2|105953.2|106004.9|105954.9|106005.6|105955.6|106002.8|105952.8|46
1726589090000|2024-09-17 16:04:50|106005.5|105955.5|106004.5|105954.5|106009.9|105959.9|106003.4|105953.4|35
1726589100000|2024-09-17 16:05:00|106004.1|105954.1|106004.6|105954.6|106005.6|105955.6|106001.9|105951.9|58
1726589110000|2024-09-17 16:05:10|106006.1|105956.1|106004.2|105954.2|106006.2|105956.2|106002.9|105952.9|31
1726589120000|2024-09-17 16:05:20|106004.4|105954.4|106000.8|105950.8|106004.8|105954.8|105997.4|105947.4|45
1726589130000|2024-09-17 16:05:30|106000.7|105950.7|106000.1|105950.1|106002.5|105952.5|105998.9|105948.9|45
1726589140000|2024-09-17 16:05:40|105996.7|105946.7|105987.9|105937.9|106001.8|105951.8|105987.1|105937.1|43
1726589150000|2024-09-17 16:05:50|105988.4|105938.4|105992.6|105942.6|105995.2|105945.2|105987|105937|26
1726589160000|2024-09-17 16:06:00|105992.2|105942.2|105996.3|105946.3|105997.3|105947.3|105989.9|105939.9|34
1726589170000|2024-09-17 16:06:10|105996.2|105946.2|105997.2|105947.2|105998.7|105948.7|105996.2|105946.2|25
1726589180000|2024-09-17 16:06:20|105996.8|105946.8|106000.1|105950.1|106003.7|105953.7|105992|105942|45
1726589190000|2024-09-17 16:06:30|106000.4|105950.4|106002.1|105952.1|106006.5|105956.5|106000|105950|27
1726589200000|2024-09-17 16:06:40|106002.4|105952.4|106007.9|105957.9|106007.9|105957.9|106001.8|105951.8|38
1726589210000|2024-09-17 16:06:50|106007.4|105957.4|106004|105954|106007.4|105957.4|106002.9|105952.9|30
1726589220000|2024-09-17 16:07:00|106004.6|105954.6|106006.8|105956.8|106007.1|105957.1|106002.4|105952.4|40
1726589230000|2024-09-17 16:07:10|106006.9|105956.9|106006.9|105956.9|106011.3|105961.3|106006.6|105956.6|23
1726589240000|2024-09-17 16:07:20|106007.2|105957.2|106005.4|105955.4|106007.6|105957.6|106004.8|105954.8|43
1726589250000|2024-09-17 16:07:30|106005.3|105955.3|106005.5|105955.5|106006.4|105956.4|106002.5|105952.5|39
1726589260000|2024-09-17 16:07:40|106005.3|105955.3|106005.3|105955.3|106005.5|105955.5|106004.6|105954.6|10
1726589270000|2024-09-17 16:07:50|106006.1|105956.1|106005.9|105955.9|106006.1|105956.1|106005.4|105955.4|5
1726589280000|2024-09-17 16:08:00|106005.5|105955.5|106008.8|105958.8|106015.2|105965.2|106005.2|105955.2|42
1726589290000|2024-09-17 16:08:10|106009|105959|106007.4|105957.4|106009|105959|106004.5|105954.5|36
1726589300000|2024-09-17 16:08:20|106009|105959|106009|105959|106010|105960|106008.6|105958.6|23
1726589310000|2024-09-17 16:08:30|106008.9|105958.9|106018.7|105968.7|106018.8|105968.8|106008.9|105958.9|27
1726589320000|2024-09-17 16:08:40|106018.1|105968.1|106018.6|105968.6|106021|105971|106017.2|105967.2|24
1726589330000|2024-09-17 16:08:50|106018.5|105968.5|106022|105972|106024.1|105974.1|106018.5|105968.5|19
1726589340000|2024-09-17 16:09:00|106023.4|105973.4|106023.4|105973.4|106025.8|105975.8|106022.6|105972.6|52
1726589350000|2024-09-17 16:09:10|106024|105974|106024.8|105974.8|106027|105977|106021|105971|68
1726589360000|2024-09-17 16:09:20|106025.2|105975.2|106029.1|105979.1|106030.9|105980.9|106022.8|105972.8|60
1726589370000|2024-09-17 16:09:30|106028.8|105978.8|106028.6|105978.6|106029.8|105979.8|106025.9|105975.9|56
1726589380000|2024-09-17 16:09:40|106028.1|105978.1|106016|105966|106030.1|105980.1|106015.7|105965.7|56
1726589390000|2024-09-17 16:09:50|106016.3|105966.3|106014.3|105964.3|106019.3|105969.3|106014.1|105964.1|38
1726589400000|2024-09-17 16:10:00|106016.9|105966.9|106006.2|105956.2|106019.2|105969.2|106004|105954|73
1726589410000|2024-09-17 16:10:10|106004.9|105954.9|106003.7|105953.7|106007.3|105957.3|106002.9|105952.9|44
1726589420000|2024-09-17 16:10:20|106004.1|105954.1|105997.9|105947.9|106008.2|105958.2|105997|105947|50
1726589430000|2024-09-17 16:10:30|105998.7|105948.7|105996.7|105946.7|105999.3|105949.3|105994.6|105944.6|25
1726589440000|2024-09-17 16:10:40|105998.6|105948.6|105997.7|105947.7|106000|105950|105997.3|105947.3|28
1726589450000|2024-09-17 16:10:50|105997.5|105947.5|105998.3|105948.3|105998.3|105948.3|105991.3|105941.3|54
1726589460000|2024-09-17 16:11:00|105998.7|105948.7|106000.5|105950.5|106004.3|105954.3|105997.5|105947.5|74
1726589470000|2024-09-17 16:11:10|106000.4|105950.4|106002.3|105952.3|106007.8|105957.8|106000.4|105950.4|53
1726589480000|2024-09-17 16:11:20|106002.8|105952.8|106003.1|105953.1|106010.1|105960.1|106001.3|105951.3|52
1726589490000|2024-09-17 16:11:30|106002.7|105952.7|106009.7|105959.7|106015.1|105965.1|106001.4|105951.4|49
1726589500000|2024-09-17 16:11:40|106010.7|105960.7|106003.2|105953.2|106014.9|105964.9|106003.2|105953.2|63
1726589510000|2024-09-17 16:11:50|106001.6|105951.6|106000.5|105950.5|106006.5|105956.5|106000.3|105950.3|64
1726589520000|2024-09-17 16:12:00|106000|105950|106001.1|105951.1|106003.6|105953.6|105996.5|105946.5|53
1726589530000|2024-09-17 16:12:10|106000.6|105950.6|105992.7|105942.7|106000.6|105950.6|105990.9|105940.9|23
1726589540000|2024-09-17 16:12:20|105995.9|105945.9|106005.2|105955.2|106005.5|105955.5|105994.6|105944.6|44
1726589550000|2024-09-17 16:12:30|106005.5|105955.5|106003.9|105953.9|106007.9|105957.9|106000.8|105950.8|63
1726589560000|2024-09-17 16:12:40|106002.2|105952.2|106006.1|105956.1|106007.5|105957.5|106001.1|105951.1|37
1726589570000|2024-09-17 16:12:50|106007.2|105957.2|106005.2|105955.2|106007.2|105957.2|106002.6|105952.6|39
1726589580000|2024-09-17 16:13:00|106004.7|105954.7|106003.2|105953.2|106008|105958|106002.6|105952.6|51
1726589590000|2024-09-17 16:13:10|106004.1|105954.1|106000.5|105950.5|106007.3|105957.3|105998.3|105948.3|54
1726589600000|2024-09-17 16:13:20|106001.8|105951.8|106001.3|105951.3|106002.9|105952.9|105999.3|105949.3|35
1726589610000|2024-09-17 16:13:30|106001.8|105951.8|105999.2|105949.2|106003.7|105953.7|105998.8|105948.8|42
1726589620000|2024-09-17 16:13:40|105999.3|105949.3|106000.2|105950.2|106000.6|105950.6|105998.4|105948.4|38
1726589630000|2024-09-17 16:13:50|105999.1|105949.1|106000.2|105950.2|106001.2|105951.2|105998.2|105948.2|42
1726589640000|2024-09-17 16:14:00|105999.7|105949.7|106003.5|105953.5|106010.4|105960.4|105999.7|105949.7|49
1726589650000|2024-09-17 16:14:10|106003.8|105953.8|105998.1|105948.1|106004.1|105954.1|105997.3|105947.3|43
1726589660000|2024-09-17 16:14:20|105997.8|105947.8|105996.8|105946.8|106000.6|105950.6|105993.1|105943.1|47
1726589670000|2024-09-17 16:14:30|105996|105946|105997.5|105947.5|105999.3|105949.3|105994.3|105944.3|52
1726589680000|2024-09-17 16:14:40|105996.4|105946.4|105999.2|105949.2|105999.7|105949.7|105996.2|105946.2|26
1726589690000|2024-09-17 16:14:50|105999|105949|105998|105948|106000.2|105950.2|105996.7|105946.7|22
1726589700000|2024-09-17 16:15:00|105999.8|105949.8|105997.2|105947.2|106003.7|105953.7|105996.2|105946.2|39
1726589710000|2024-09-17 16:15:10|105996.9|105946.9|105997.4|105947.4|105997.5|105947.5|105995.9|105945.9|18
1726589720000|2024-09-17 16:15:20|105997.1|105947.1|105996.1|105946.1|106000.4|105950.4|105995.1|105945.1|31
1726589730000|2024-09-17 16:15:30|105996.4|105946.4|105998.5|105948.5|106000.3|105950.3|105995.8|105945.8|51
1726589740000|2024-09-17 16:15:40|105998.2|105948.2|105997.1|105947.1|106001.2|105951.2|105996.2|105946.2|37
1726589750000|2024-09-17 16:15:50|105997.4|105947.4|106000.4|105950.4|106005|105955|105997.4|105947.4|58
1726589760000|2024-09-17 16:16:00|106000.7|105950.7|106001.3|105951.3|106004.1|105954.1|105994.1|105944.1|38
1726589770000|2024-09-17 16:16:10|106000.8|105950.8|105998.3|105948.3|106001.1|105951.1|105996.7|105946.7|34
1726589780000|2024-09-17 16:16:20|105997.5|105947.5|105996.6|105946.6|105998.7|105948.7|105995.8|105945.8|16
1726589790000|2024-09-17 16:16:30|105998.6|105948.6|105996.7|105946.7|105999.8|105949.8|105994.9|105944.9|27
1726589800000|2024-09-17 16:16:40|105997.3|105947.3|106000.3|105950.3|106009.9|105959.9|105997.3|105947.3|45
1726589810000|2024-09-17 16:16:50|105999.8|105949.8|105998.1|105948.1|106001.1|105951.1|105998.1|105948.1|43
1726589820000|2024-09-17 16:17:00|105998.4|105948.4|106000.4|105950.4|106002.2|105952.2|105997.8|105947.8|45
1726589830000|2024-09-17 16:17:10|106001.6|105951.6|106003.6|105953.6|106005.1|105955.1|105997.9|105947.9|51
1726589840000|2024-09-17 16:17:20|106003.9|105953.9|106012.3|105962.3|106014.9|105964.9|106000.2|105950.2|61
1726589850000|2024-09-17 16:17:30|106013|105963|106014.4|105964.4|106017.6|105967.6|106011.8|105961.8|38
1726589860000|2024-09-17 16:17:40|106014.7|105964.7|106021.9|105971.9|106022.2|105972.2|106010.7|105960.7|51
1726589870000|2024-09-17 16:17:50|106021.3|105971.3|106016.5|105966.5|106021.8|105971.8|106015.2|105965.2|47
1726589880000|2024-09-17 16:18:00|106015.9|105965.9|106019.4|105969.4|106019.4|105969.4|106009.3|105959.3|47
1726589890000|2024-09-17 16:18:10|106019.6|105969.6|106012.4|105962.4|106020.7|105970.7|106011.2|105961.2|54
1726589900000|2024-09-17 16:18:20|106011.5|105961.5|106011.7|105961.7|106016.2|105966.2|106010.3|105960.3|61
1726589910000|2024-09-17 16:18:30|106014.2|105964.2|106014|105964|106019.4|105969.4|106012.3|105962.3|63
1726589920000|2024-09-17 16:18:40|106016.6|105966.6|106024.2|105974.2|106024.2|105974.2|106013.5|105963.5|52
1726589930000|2024-09-17 16:18:50|106023.9|105973.9|106020.6|105970.6|106025.1|105975.1|106019.4|105969.4|37
1726589940000|2024-09-17 16:19:00|106020.8|105970.8|106024.1|105974.1|106024.7|105974.7|106019.4|105969.4|38
1726589950000|2024-09-17 16:19:10|106024|105974|106024.3|105974.3|106024.3|105974.3|106022.3|105972.3|21
1726589960000|2024-09-17 16:19:20|106023.9|105973.9|106028.5|105978.5|106028.6|105978.6|106023.9|105973.9|25
1726589970000|2024-09-17 16:19:30|106028.1|105978.1|106028.7|105978.7|106033.5|105983.5|106027|105977|41
1726589980000|2024-09-17 16:19:40|106029.7|105979.7|106028.5|105978.5|106029.7|105979.7|106026.9|105976.9|31
1726589990000|2024-09-17 16:19:50|106024.9|105974.9|106020.7|105970.7|106024.9|105974.9|106017.8|105967.8|56
1726590000000|2024-09-17 16:20:00|106022.2|105972.2|106009.9|105959.9|106022.3|105972.3|106009|105959|61
1726590010000|2024-09-17 16:20:10|106007.8|105957.8|106002.7|105952.7|106007.8|105957.8|106001.2|105951.2|54
1726590020000|2024-09-17 16:20:20|106002.8|105952.8|106002.2|105952.2|106006.3|105956.3|105999.8|105949.8|26
1726590030000|2024-09-17 16:20:30|106002.6|105952.6|105999.8|105949.8|106007.5|105957.5|105997.7|105947.7|29
1726590040000|2024-09-17 16:20:40|106000.1|105950.1|105997.7|105947.7|106000.1|105950.1|105997.4|105947.4|30
1726590050000|2024-09-17 16:20:50|105998.4|105948.4|105996.2|105946.2|105999.1|105949.1|105995.8|105945.8|33
1726590060000|2024-09-17 16:21:00|105995.9|105945.9|105996|105946|105997.2|105947.2|105994.1|105944.1|24
1726590070000|2024-09-17 16:21:10|105996.4|105946.4|105999.4|105949.4|106001.4|105951.4|105996.1|105946.1|36
1726590080000|2024-09-17 16:21:20|106000.4|105950.4|106008.7|105958.7|106008.7|105958.7|105998.2|105948.2|43
1726590090000|2024-09-17 16:21:30|106008.4|105958.4|106009.9|105959.9|106010.5|105960.5|106008.4|105958.4|28
1726590100000|2024-09-17 16:21:40|106010.2|105960.2|106008.9|105958.9|106016.7|105966.7|106008.9|105958.9|46
1726590110000|2024-09-17 16:21:50|106008.4|105958.4|106009.9|105959.9|106010.6|105960.6|106006.9|105956.9|49
1726590120000|2024-09-17 16:22:00|106010.2|105960.2|106013|105963|106015.3|105965.3|106009.7|105959.7|36
1726590130000|2024-09-17 16:22:10|106013.8|105963.8|106021.7|105971.7|106022.2|105972.2|106012.9|105962.9|58
1726590140000|2024-09-17 16:22:20|106021.8|105971.8|106023.1|105973.1|106029.1|105979.1|106021.2|105971.2|60
1726590150000|2024-09-17 16:22:30|106023.8|105973.8|106023.3|105973.3|106024.2|105974.2|106020.5|105970.5|51
1726590160000|2024-09-17 16:22:40|106022.6|105972.6|106032.3|105982.3|106032.3|105982.3|106021.3|105971.3|64
1726590170000|2024-09-17 16:22:50|106033.8|105983.8|106023.4|105973.4|106034.9|105984.9|106023.1|105973.1|54
1726590180000|2024-09-17 16:23:00|106023.1|105973.1|106022.9|105972.9|106025.9|105975.9|106022.8|105972.8|39
1726590190000|2024-09-17 16:23:10|106023|105973|106024.7|105974.7|106027.4|105977.4|106023|105973|42
1726590200000|2024-09-17 16:23:20|106025.3|105975.3|106029.5|105979.5|106030.9|105980.9|106024.6|105974.6|44
1726590210000|2024-09-17 16:23:30|106029.2|105979.2|106031|105981|106031.3|105981.3|106028.8|105978.8|54
1726590220000|2024-09-17 16:23:40|106031.7|105981.7|106033.2|105983.2|106034.6|105984.6|106028.2|105978.2|57
1726590230000|2024-09-17 16:23:50|106035.4|105985.4|106056.3|106006.3|106056.3|106006.3|106035.4|105985.4|43
1726590240000|2024-09-17 16:24:00|106056|106006|106055.5|106005.5|106061.9|106011.9|106054.2|106004.2|47
1726590250000|2024-09-17 16:24:10|106056.3|106006.3|106059.3|106009.3|106061.6|106011.6|106053.4|106003.4|43
1726590260000|2024-09-17 16:24:20|106059.4|106009.4|106072.4|106022.4|106073.7|106023.7|106057.8|106007.8|36
1726590270000|2024-09-17 16:24:30|106072.1|106022.1|106068.1|106018.1|106072.8|106022.8|106068.1|106018.1|19
1726590280000|2024-09-17 16:24:40|106067.5|106017.5|106070.2|106020.2|106070.7|106020.7|106066.9|106016.9|13
1726590290000|2024-09-17 16:24:50|106069.7|106019.7|106056.7|106006.7|106069.8|106019.8|106056.7|106006.7|33
1726590300000|2024-09-17 16:25:00|106055.9|106005.9|106037.7|105987.7|106057.5|106007.5|106037.2|105987.2|37
1726590310000|2024-09-17 16:25:10|106037.4|105987.4|106031.6|105981.6|106037.5|105987.5|106029.5|105979.5|30
1726590320000|2024-09-17 16:25:20|106031.2|105981.2|106030.3|105980.3|106031.2|105981.2|106029.1|105979.1|19
1726590330000|2024-09-17 16:25:30|106029.5|105979.5|106035|105985|106035|105985|106027.8|105977.8|30
1726590340000|2024-09-17 16:25:40|106034.4|105984.4|106034.9|105984.9|106036.1|105986.1|106034.2|105984.2|17
1726590350000|2024-09-17 16:25:50|106034.5|105984.5|106037.5|105987.5|106037.8|105987.8|106033.9|105983.9|38
1726590360000|2024-09-17 16:26:00|106037.8|105987.8|106044.2|105994.2|106046.1|105996.1|106036.2|105986.2|31
1726590370000|2024-09-17 16:26:10|106044.8|105994.8|106043.4|105993.4|106044.8|105994.8|106043.4|105993.4|8
1726590380000|2024-09-17 16:26:20|106043.1|105993.1|106042.8|105992.8|106045.2|105995.2|106037.9|105987.9|32
1726590390000|2024-09-17 16:26:30|106043.6|105993.6|106042.4|105992.4|106044.7|105994.7|106038.2|105988.2|33
1726590400000|2024-09-17 16:26:40|106042.3|105992.3|106044.2|105994.2|106045.6|105995.6|106041.5|105991.5|33
1726590410000|2024-09-17 16:26:50|106045|105995|106044.2|105994.2|106045.8|105995.8|106044.2|105994.2|19
1726590420000|2024-09-17 16:27:00|106044.5|105994.5|106044.8|105994.8|106047.7|105997.7|106044.2|105994.2|24
1726590430000|2024-09-17 16:27:10|106045.3|105995.3|106033.2|105983.2|106046.6|105996.6|106030.9|105980.9|42
1726590440000|2024-09-17 16:27:20|106033.3|105983.3|106029.4|105979.4|106034|105984|106028.9|105978.9|45
1726590450000|2024-09-17 16:27:30|106029|105979|106027.4|105977.4|106029.6|105979.6|106026.8|105976.8|19
1726590460000|2024-09-17 16:27:40|106026|105976|106024.2|105974.2|106027.8|105977.8|106022.7|105972.7|25
1726590470000|2024-09-17 16:27:50|106024.3|105974.3|106024.4|105974.4|106027.3|105977.3|106021.2|105971.2|28
1726590480000|2024-09-17 16:28:00|106023.9|105973.9|106021.1|105971.1|106023.9|105973.9|106021.1|105971.1|12
1726590490000|2024-09-17 16:28:10|106020.8|105970.8|106023.8|105973.8|106025.5|105975.5|106019.7|105969.7|41
1726590500000|2024-09-17 16:28:20|106022.9|105972.9|106021.7|105971.7|106023.5|105973.5|106021.7|105971.7|13
1726590510000|2024-09-17 16:28:30|106021.5|105971.5|106020.9|105970.9|106021.5|105971.5|106020.3|105970.3|16
1726590520000|2024-09-17 16:28:40|106020.8|105970.8|106017.6|105967.6|106021.3|105971.3|106017.5|105967.5|20
1726590530000|2024-09-17 16:28:50|106017.4|105967.4|106018.2|105968.2|106019.7|105969.7|106016.4|105966.4|15
1726590540000|2024-09-17 16:29:00|106018.6|105968.6|106023|105973|106023|105973|106018.1|105968.1|14
1726590550000|2024-09-17 16:29:10|106023.5|105973.5|106020.5|105970.5|106023.5|105973.5|106019.4|105969.4|29
1726590560000|2024-09-17 16:29:20|106020.3|105970.3|106025.4|105975.4|106025.4|105975.4|106014.7|105964.7|60
1726590570000|2024-09-17 16:29:30|106023.7|105973.7|106022.7|105972.7|106024.1|105974.1|106017.9|105967.9|52
1726590580000|2024-09-17 16:29:40|106022.4|105972.4|106020.2|105970.2|106022.4|105972.4|106019.3|105969.3|54
1726590590000|2024-09-17 16:29:50|106020|105970|106025.1|105975.1|106027.1|105977.1|106020|105970|33
1726590600000|2024-09-17 16:30:00|106025.6|105975.6|106036.9|105986.9|106038.6|105988.6|106024.5|105974.5|44
1726590610000|2024-09-17 16:30:10|106036.6|105986.6|106036.9|105986.9|106039.2|105989.2|106030.1|105980.1|64
1726590620000|2024-09-17 16:30:20|106037.2|105987.2|106031.6|105981.6|106038.2|105988.2|106031.1|105981.1|28
1726590630000|2024-09-17 16:30:30|106030.9|105980.9|106029.2|105979.2|106030.9|105980.9|106028.3|105978.3|15
1726590640000|2024-09-17 16:30:40|106028.8|105978.8|106019.7|105969.7|106028.8|105978.8|106018.9|105968.9|34
1726590650000|2024-09-17 16:30:50|106020.2|105970.2|106018.4|105968.4|106021.5|105971.5|106016.7|105966.7|40
1726590660000|2024-09-17 16:31:00|106016.9|105966.9|106017.2|105967.2|106020.4|105970.4|106014.8|105964.8|42
1726590670000|2024-09-17 16:31:10|106016.7|105966.7|106010.1|105960.1|106016.7|105966.7|106010.1|105960.1|42
1726590680000|2024-09-17 16:31:20|106010.4|105960.4|106013.3|105963.3|106013.9|105963.9|106009.9|105959.9|29
1726590690000|2024-09-17 16:31:30|106014.1|105964.1|106014.3|105964.3|106023.7|105973.7|106013|105963|29
1726590700000|2024-09-17 16:31:40|106013.7|105963.7|106013.3|105963.3|106017.4|105967.4|106010.8|105960.8|41
1726590710000|2024-09-17 16:31:50|106010.8|105960.8|106004.9|105954.9|106011.9|105961.9|106003.1|105953.1|41
1726590720000|2024-09-17 16:32:00|106003.1|105953.1|106013.8|105963.8|106016.7|105966.7|106002.6|105952.6|34
1726590730000|2024-09-17 16:32:10|106013.7|105963.7|106014.7|105964.7|106015.5|105965.5|106013.4|105963.4|21
1726590740000|2024-09-17 16:32:20|106014.9|105964.9|106005|105955|106016.1|105966.1|106005|105955|30
1726590750000|2024-09-17 16:32:30|106004.8|105954.8|106004|105954|106005.8|105955.8|106000.3|105950.3|34
1726590760000|2024-09-17 16:32:40|106003.8|105953.8|106000.3|105950.3|106003.8|105953.8|105999.8|105949.8|24
1726590770000|2024-09-17 16:32:50|105999.7|105949.7|105998.3|105948.3|106001.9|105951.9|105997.4|105947.4|21
1726590780000|2024-09-17 16:33:00|105997.6|105947.6|105996.8|105946.8|105998|105948|105994.4|105944.4|30
1726590790000|2024-09-17 16:33:10|105997.1|105947.1|105994.9|105944.9|105999|105949|105994.8|105944.8|28
1726590800000|2024-09-17 16:33:20|105993.4|105943.4|105993.6|105943.6|105994.6|105944.6|105992.8|105942.8|14
1726590810000|2024-09-17 16:33:30|105993.3|105943.3|105992.3|105942.3|105994.7|105944.7|105992.2|105942.2|18
1726590820000|2024-09-17 16:33:40|105992.5|105942.5|105994.7|105944.7|105995|105945|105992.1|105942.1|32
1726590830000|2024-09-17 16:33:50|105994.6|105944.6|105994.5|105944.5|105996|105946|105993.5|105943.5|23
1726590840000|2024-09-17 16:34:00|105994.8|105944.8|105993.4|105943.4|105999.6|105949.6|105993.4|105943.4|44
1726590850000|2024-09-17 16:34:10|105991.9|105941.9|105990.5|105940.5|105997.3|105947.3|105989.8|105939.8|48
1726590860000|2024-09-17 16:34:20|105989.9|105939.9|105989.5|105939.5|105990.3|105940.3|105987.2|105937.2|22
1726590870000|2024-09-17 16:34:30|105988.8|105938.8|105972.7|105922.7|105988.8|105938.8|105970.6|105920.6|36
1726590880000|2024-09-17 16:34:40|105972.6|105922.6|105944.3|105894.3|105972.6|105922.6|105941.7|105891.7|52
1726590890000|2024-09-17 16:34:50|105944.1|105894.1|105941.9|105891.9|105944.1|105894.1|105936.1|105886.1|45
1726590900000|2024-09-17 16:35:00|105942.1|105892.1|105938.8|105888.8|105943.3|105893.3|105937.5|105887.5|38
1726590910000|2024-09-17 16:35:10|105939.1|105889.1|105939.3|105889.3|105941|105891|105936.6|105886.6|22
1726590920000|2024-09-17 16:35:20|105938.2|105888.2|105936.6|105886.6|105940.7|105890.7|105936.6|105886.6|14
1726590930000|2024-09-17 16:35:30|105936.8|105886.8|105936.4|105886.4|105939.1|105889.1|105935.9|105885.9|29
1726590940000|2024-09-17 16:35:40|105937.3|105887.3|105937.5|105887.5|105938.8|105888.8|105936|105886|32
1726590950000|2024-09-17 16:35:50|105937.6|105887.6|105937.6|105887.6|105938.5|105888.5|105935.6|105885.6|17
1726590960000|2024-09-17 16:36:00|105938|105888|105945.4|105895.4|105953.3|105903.3|105932.6|105882.6|57
1726590970000|2024-09-17 16:36:10|105945.9|105895.9|105940.3|105890.3|105945.9|105895.9|105936.8|105886.8|45
1726590980000|2024-09-17 16:36:20|105940|105890|105941.5|105891.5|105947.9|105897.9|105939.8|105889.8|38
1726590990000|2024-09-17 16:36:30|105941.7|105891.7|105941.9|105891.9|105942.7|105892.7|105941.1|105891.1|17
1726591000000|2024-09-17 16:36:40|105942.3|105892.3|105941.3|105891.3|105942.5|105892.5|105941.3|105891.3|18
1726591010000|2024-09-17 16:36:50|105941.4|105891.4|105946.6|105896.6|105949.7|105899.7|105938.5|105888.5|33
1726591020000|2024-09-17 16:37:00|105946.8|105896.8|105938.8|105888.8|105946.8|105896.8|105938.6|105888.6|25
1726591030000|2024-09-17 16:37:10|105938.2|105888.2|105937.5|105887.5|105940.1|105890.1|105936.6|105886.6|35
1726591040000|2024-09-17 16:37:20|105937.9|105887.9|105941.6|105891.6|105943.5|105893.5|105937.8|105887.8|41
1726591050000|2024-09-17 16:37:30|105939.5|105889.5|105937.7|105887.7|105940.3|105890.3|105936.1|105886.1|38
1726591060000|2024-09-17 16:37:40|105937.5|105887.5|105938.3|105888.3|105942.7|105892.7|105936.4|105886.4|29
1726591070000|2024-09-17 16:37:50|105938.7|105888.7|105938.4|105888.4|105939.6|105889.6|105934.4|105884.4|40
1726591080000|2024-09-17 16:38:00|105938.9|105888.9|105938.6|105888.6|105940.2|105890.2|105936.5|105886.5|57
1726591090000|2024-09-17 16:38:10|105938.4|105888.4|105938.2|105888.2|105939.5|105889.5|105935.6|105885.6|40
1726591100000|2024-09-17 16:38:20|105937.8|105887.8|105933.1|105883.1|105938.5|105888.5|105932.5|105882.5|38
1726591110000|2024-09-17 16:38:30|105932.9|105882.9|105934.1|105884.1|105935.7|105885.7|105932.9|105882.9|27
1726591120000|2024-09-17 16:38:40|105933.9|105883.9|105935|105885|105935.8|105885.8|105932.6|105882.6|21
1726591130000|2024-09-17 16:38:50|105935.3|105885.3|105935|105885|105936.1|105886.1|105933.9|105883.9|32
1726591140000|2024-09-17 16:39:00|105935.2|105885.2|105937.5|105887.5|105941.9|105891.9|105932.4|105882.4|36
1726591150000|2024-09-17 16:39:10|105937.3|105887.3|105936.6|105886.6|105940.2|105890.2|105934.1|105884.1|21
1726591160000|2024-09-17 16:39:20|105937.5|105887.5|105937.7|105887.7|105938.9|105888.9|105934.7|105884.7|43
1726591170000|2024-09-17 16:39:30|105937|105887|105938.1|105888.1|105939|105889|105937|105887|14
1726591180000|2024-09-17 16:39:40|105937.7|105887.7|105933.9|105883.9|105937.9|105887.9|105933.9|105883.9|16
1726591190000|2024-09-17 16:39:50|105934.2|105884.2|105935|105885|105936.3|105886.3|105931.9|105881.9|35
1726591200000|2024-09-17 16:40:00|105936|105886|105934.9|105884.9|105936.2|105886.2|105934.3|105884.3|15
1726591210000|2024-09-17 16:40:10|105935.6|105885.6|105937.3|105887.3|105938.5|105888.5|105932.3|105882.3|35
1726591220000|2024-09-17 16:40:20|105938.2|105888.2|105943.6|105893.6|105945.1|105895.1|105937.6|105887.6|43
1726591230000|2024-09-17 16:40:30|105941.9|105891.9|105939.9|105889.9|105945.5|105895.5|105939.3|105889.3|46
1726591240000|2024-09-17 16:40:40|105939.1|105889.1|105938|105888|105942.6|105892.6|105937.6|105887.6|29
1726591250000|2024-09-17 16:40:50|105937.8|105887.8|105939.7|105889.7|105940.2|105890.2|105937.7|105887.7|19
1726591260000|2024-09-17 16:41:00|105939.3|105889.3|105938.9|105888.9|105940.9|105890.9|105937.3|105887.3|30
1726591270000|2024-09-17 16:41:10|105938.1|105888.1|105938.8|105888.8|105941.1|105891.1|105937.2|105887.2|29
1726591280000|2024-09-17 16:41:20|105939.1|105889.1|105941.7|105891.7|105942.6|105892.6|105937.3|105887.3|25
1726591290000|2024-09-17 16:41:30|105941.8|105891.8|105939.2|105889.2|105943.2|105893.2|105939|105889|46
1726591300000|2024-09-17 16:41:40|105939.1|105889.1|105931.9|105881.9|105941.3|105891.3|105931.4|105881.4|31
1726591310000|2024-09-17 16:41:50|105932.2|105882.2|105934.6|105884.6|105936.5|105886.5|105932.2|105882.2|47
1726591320000|2024-09-17 16:42:00|105934.2|105884.2|105931.8|105881.8|105938.7|105888.7|105931.7|105881.7|52
1726591330000|2024-09-17 16:42:10|105931.5|105881.5|105934.9|105884.9|105937.1|105887.1|105931.3|105881.3|48
1726591340000|2024-09-17 16:42:20|105934.6|105884.6|105934.5|105884.5|105937.3|105887.3|105932.7|105882.7|43
1726591350000|2024-09-17 16:42:30|105934.3|105884.3|105940.3|105890.3|105940.6|105890.6|105930.6|105880.6|32
1726591360000|2024-09-17 16:42:40|105938.6|105888.6|105932.4|105882.4|105938.6|105888.6|105930.7|105880.7|34
1726591370000|2024-09-17 16:42:50|105933.4|105883.4|105937.7|105887.7|105938.6|105888.6|105933.2|105883.2|48
1726591380000|2024-09-17 16:43:00|105938.7|105888.7|105938.9|105888.9|105940.7|105890.7|105935.5|105885.5|53
1726591390000|2024-09-17 16:43:10|105939|105889|105959.9|105909.9|105964.4|105914.4|105935.8|105885.8|49
1726591400000|2024-09-17 16:43:20|105958.4|105908.4|105963.9|105913.9|105965.1|105915.1|105958.4|105908.4|57
1726591410000|2024-09-17 16:43:30|105963.5|105913.5|105963|105913|105965.5|105915.5|105962.8|105912.8|36
1726591420000|2024-09-17 16:43:40|105962.7|105912.7|105964.2|105914.2|105965.7|105915.7|105962.2|105912.2|20
1726591430000|2024-09-17 16:43:50|105965.7|105915.7|105965.5|105915.5|105965.7|105915.7|105962.1|105912.1|27
1726591440000|2024-09-17 16:44:00|105966.5|105916.5|105968.4|105918.4|105970.6|105920.6|105965.1|105915.1|46
1726591450000|2024-09-17 16:44:10|105968|105918|105967.7|105917.7|105970|105920|105966.2|105916.2|37
1726591460000|2024-09-17 16:44:20|105967.3|105917.3|105966.5|105916.5|105970.5|105920.5|105965.1|105915.1|51
1726591470000|2024-09-17 16:44:30|105966.3|105916.3|105958.3|105908.3|105966.3|105916.3|105958.3|105908.3|24
1726591480000|2024-09-17 16:44:40|105958.1|105908.1|105961.1|105911.1|105963.7|105913.7|105956.6|105906.6|39
1726591490000|2024-09-17 16:44:50|105960.7|105910.7|105952.9|105902.9|105961.6|105911.6|105949|105899|37
1726591500000|2024-09-17 16:45:00|105951|105901|105944.6|105894.6|105956.9|105906.9|105944.3|105894.3|54
1726591510000|2024-09-17 16:45:10|105944.9|105894.9|105944.8|105894.8|105947.9|105897.9|105942.3|105892.3|41
1726591520000|2024-09-17 16:45:20|105944.2|105894.2|105940|105890|105944.6|105894.6|105940|105890|23
1726591530000|2024-09-17 16:45:30|105939.7|105889.7|105938.1|105888.1|105939.9|105889.9|105936.3|105886.3|29
1726591540000|2024-09-17 16:45:40|105937.7|105887.7|105937.8|105887.8|105938.1|105888.1|105937.4|105887.4|15
1726591550000|2024-09-17 16:45:50|105937.6|105887.6|105937.2|105887.2|105937.9|105887.9|105935.3|105885.3|23
1726591560000|2024-09-17 16:46:00|105937.4|105887.4|105938.2|105888.2|105939.1|105889.1|105937.4|105887.4|20
1726591570000|2024-09-17 16:46:10|105937.7|105887.7|105938.1|105888.1|105943.2|105893.2|105936.7|105886.7|34
1726591580000|2024-09-17 16:46:20|105938|105888|105941.2|105891.2|105944.9|105894.9|105937.5|105887.5|21
1726591590000|2024-09-17 16:46:30|105941.1|105891.1|105941.4|105891.4|105943.9|105893.9|105940.9|105890.9|25
1726591600000|2024-09-17 16:46:40|105940.9|105890.9|105939.4|105889.4|105946.4|105896.4|105939.4|105889.4|40
1726591610000|2024-09-17 16:46:50|105939.9|105889.9|105942.1|105892.1|105943.3|105893.3|105939.5|105889.5|22
1726591620000|2024-09-17 16:47:00|105941.4|105891.4|105938.6|105888.6|105942.6|105892.6|105938|105888|27
1726591630000|2024-09-17 16:47:10|105939.3|105889.3|105945.7|105895.7|105948.1|105898.1|105938.8|105888.8|27
1726591640000|2024-09-17 16:47:20|105946.3|105896.3|105945|105895|105947.2|105897.2|105943.4|105893.4|39
1726591650000|2024-09-17 16:47:30|105945.5|105895.5|105945.1|105895.1|105948.2|105898.2|105943.9|105893.9|26
1726591660000|2024-09-17 16:47:40|105945.6|105895.6|105948.1|105898.1|105949.9|105899.9|105944.6|105894.6|57
1726591670000|2024-09-17 16:47:50|105947.2|105897.2|105955.2|105905.2|105957.4|105907.4|105946.1|105896.1|51
1726591680000|2024-09-17 16:48:00|105955.7|105905.7|105950.8|105900.8|105958.4|105908.4|105948.7|105898.7|64
1726591690000|2024-09-17 16:48:10|105950.3|105900.3|105948.6|105898.6|105951.3|105901.3|105947.5|105897.5|41
1726591700000|2024-09-17 16:48:20|105948.5|105898.5|105947.3|105897.3|105951.2|105901.2|105947.3|105897.3|53
1726591710000|2024-09-17 16:48:30|105947.8|105897.8|105947.4|105897.4|105955.7|105905.7|105944.5|105894.5|49
1726591720000|2024-09-17 16:48:40|105947.7|105897.7|105947.2|105897.2|105949.9|105899.9|105944.4|105894.4|61
1726591730000|2024-09-17 16:48:50|105948.6|105898.6|105939.3|105889.3|105948.6|105898.6|105934.3|105884.3|44
1726591740000|2024-09-17 16:49:00|105940|105890|105952.8|105902.8|105952.8|105902.8|105938.2|105888.2|63
1726591750000|2024-09-17 16:49:10|105949.5|105899.5|105973.3|105923.3|105975.6|105925.6|105947.2|105897.2|55
1726591760000|2024-09-17 16:49:20|105973.6|105923.6|105970.1|105920.1|105974.2|105924.2|105969.5|105919.5|33
1726591770000|2024-09-17 16:49:30|105970.2|105920.2|105969.1|105919.1|105972.8|105922.8|105967.1|105917.1|34
1726591780000|2024-09-17 16:49:40|105969.4|105919.4|105968.5|105918.5|105970.6|105920.6|105967.1|105917.1|28
1726591790000|2024-09-17 16:49:50|105969|105919|105971.9|105921.9|105974.2|105924.2|105966.7|105916.7|57
1726591800000|2024-09-17 16:50:00|105972.2|105922.2|105974|105924|105979.3|105929.3|105972.2|105922.2|41
1726591810000|2024-09-17 16:50:10|105974.4|105924.4|105985.8|105935.8|105986.1|105936.1|105969.6|105919.6|43
1726591820000|2024-09-17 16:50:20|105986.1|105936.1|105986.8|105936.8|105986.9|105936.9|105986.1|105936.1|11
1726591830000|2024-09-17 16:50:30|105987.2|105937.2|105982.8|105932.8|105987.9|105937.9|105981.4|105931.4|32
1726591840000|2024-09-17 16:50:40|105982.5|105932.5|105980.9|105930.9|105982.8|105932.8|105980.8|105930.8|17
1726591850000|2024-09-17 16:50:50|105979.8|105929.8|105980|105930|105980.4|105930.4|105977.6|105927.6|26
1726591860000|2024-09-17 16:51:00|105981|105931|105983.8|105933.8|105983.9|105933.9|105979.8|105929.8|27
1726591870000|2024-09-17 16:51:10|105983.6|105933.6|105985.9|105935.9|105985.9|105935.9|105982.8|105932.8|24
1726591880000|2024-09-17 16:51:20|105984.8|105934.8|105987.5|105937.5|105987.7|105937.7|105983.5|105933.5|20
1726591890000|2024-09-17 16:51:30|105987.6|105937.6|105988.5|105938.5|105989.3|105939.3|105986.3|105936.3|23
1726591900000|2024-09-17 16:51:40|105987.9|105937.9|105987.6|105937.6|105988.1|105938.1|105987.5|105937.5|8
1726591910000|2024-09-17 16:51:50|105987.5|105937.5|105991.6|105941.6|105991.6|105941.6|105987.5|105937.5|16
1726591920000|2024-09-17 16:52:00|105992.3|105942.3|105995.9|105945.9|106005.8|105955.8|105991.3|105941.3|43
1726591930000|2024-09-17 16:52:10|105997.3|105947.3|105995.9|105945.9|105997.3|105947.3|105991.2|105941.2|22
1726591940000|2024-09-17 16:52:20|105995.8|105945.8|105993.4|105943.4|105995.9|105945.9|105990.2|105940.2|18
1726591950000|2024-09-17 16:52:30|105993.2|105943.2|105993.5|105943.5|105993.5|105943.5|105993.2|105943.2|2
1726591960000|2024-09-17 16:52:40|105993.4|105943.4|105994.5|105944.5|105995.2|105945.2|105991.9|105941.9|20
1726591970000|2024-09-17 16:52:50|105994|105944|105991.4|105941.4|105994|105944|105989.8|105939.8|20
1726591980000|2024-09-17 16:53:00|105992.4|105942.4|105996.5|105946.5|105996.9|105946.9|105986.1|105936.1|31
1726591990000|2024-09-17 16:53:10|105996.3|105946.3|105992.2|105942.2|105996.3|105946.3|105988.2|105938.2|30
1726592000000|2024-09-17 16:53:20|105992.9|105942.9|105990.5|105940.5|105993.4|105943.4|105989.5|105939.5|21
1726592010000|2024-09-17 16:53:30|105989.6|105939.6|105991.1|105941.1|105991.3|105941.3|105986.7|105936.7|28
1726592020000|2024-09-17 16:53:40|105990.9|105940.9|105987|105937|105993.3|105943.3|105986.9|105936.9|34
1726592030000|2024-09-17 16:53:50|105987.6|105937.6|106014.2|105964.2|106019.5|105969.5|105987.6|105937.6|44
1726592040000|2024-09-17 16:54:00|106014|105964|106016.7|105966.7|106018|105968|106008.4|105958.4|63
1726592050000|2024-09-17 16:54:10|106013.2|105963.2|106010.8|105960.8|106016.8|105966.8|106007.1|105957.1|55
1726592060000|2024-09-17 16:54:20|106011.3|105961.3|106007.6|105957.6|106012.9|105962.9|106006.1|105956.1|57
1726592070000|2024-09-17 16:54:30|106007.4|105957.4|106009.4|105959.4|106010.1|105960.1|106007.2|105957.2|12
1726592080000|2024-09-17 16:54:40|106009.3|105959.3|106007.6|105957.6|106009.5|105959.5|106005.3|105955.3|13
1726592090000|2024-09-17 16:54:50|106008|105958|106009.6|105959.6|106009.6|105959.6|106007|105957|16
1726592100000|2024-09-17 16:55:00|106009.7|105959.7|106011.6|105961.6|106014.3|105964.3|106005.6|105955.6|40
1726592110000|2024-09-17 16:55:10|106012.3|105962.3|106011.8|105961.8|106014.2|105964.2|106010.4|105960.4|24
1726592120000|2024-09-17 16:55:20|106011.3|105961.3|106012.1|105962.1|106012.2|105962.2|106011.3|105961.3|4
1726592130000|2024-09-17 16:55:30|106012.2|105962.2|106012.4|105962.4|106013.8|105963.8|106006.6|105956.6|34
1726592140000|2024-09-17 16:55:40|106012.1|105962.1|106010.9|105960.9|106012.7|105962.7|106010.6|105960.6|15
1726592150000|2024-09-17 16:55:50|106010.6|105960.6|106010.9|105960.9|106011.3|105961.3|106009.2|105959.2|21
1726592160000|2024-09-17 16:56:00|106010.1|105960.1|106009|105959|106012|105962|106005.1|105955.1|57
1726592170000|2024-09-17 16:56:10|106010.6|105960.6|106010.3|105960.3|106013.4|105963.4|106006.6|105956.6|59
1726592180000|2024-09-17 16:56:20|106010.1|105960.1|106008.4|105958.4|106010.6|105960.6|106007.5|105957.5|26
1726592190000|2024-09-17 16:56:30|106009|105959|106006.7|105956.7|106009|105959|106006.2|105956.2|26
1726592200000|2024-09-17 16:56:40|106006.1|105956.1|106006.3|105956.3|106009.9|105959.9|106006|105956|22
1726592210000|2024-09-17 16:56:50|106007.1|105957.1|106007.8|105957.8|106009.7|105959.7|106003.5|105953.5|49
1726592220000|2024-09-17 16:57:00|106009.7|105959.7|105992.5|105942.5|106009.9|105959.9|105989.9|105939.9|52
1726592230000|2024-09-17 16:57:10|105992.9|105942.9|105991.5|105941.5|105994.7|105944.7|105990.8|105940.8|31
1726592240000|2024-09-17 16:57:20|105992.6|105942.6|106001.1|105951.1|106001.3|105951.3|105992|105942|69
1726592250000|2024-09-17 16:57:30|106000|105950|105992.1|105942.1|106002|105952|105989.4|105939.4|36
1726592260000|2024-09-17 16:57:40|105991.5|105941.5|105993.8|105943.8|105994.2|105944.2|105991|105941|37
1726592270000|2024-09-17 16:57:50|105994.1|105944.1|105993.6|105943.6|105994.1|105944.1|105991.9|105941.9|24
1726592280000|2024-09-17 16:58:00|105992.9|105942.9|106002.3|105952.3|106002.8|105952.8|105988.7|105938.7|48
1726592290000|2024-09-17 16:58:10|106002.8|105952.8|105987.9|105937.9|106003.6|105953.6|105987.4|105937.4|39
1726592300000|2024-09-17 16:58:20|105987.4|105937.4|105992.7|105942.7|105996.9|105946.9|105987.4|105937.4|57
1726592310000|2024-09-17 16:58:30|105991.3|105941.3|105993.4|105943.4|105999.8|105949.8|105991.3|105941.3|57
1726592320000|2024-09-17 16:58:40|105992.8|105942.8|105996.3|105946.3|105996.3|105946.3|105992.4|105942.4|43
1726592330000|2024-09-17 16:58:50|105995.6|105945.6|105990.6|105940.6|105997.9|105947.9|105990.3|105940.3|25
1726592340000|2024-09-17 16:59:00|105991|105941|105993.3|105943.3|105994.4|105944.4|105989.9|105939.9|33
1726592350000|2024-09-17 16:59:10|105993.5|105943.5|105998.1|105948.1|106000.7|105950.7|105993.1|105943.1|40
1726592360000|2024-09-17 16:59:20|105997.7|105947.7|105998|105948|106003.2|105953.2|105996.9|105946.9|51
1726592370000|2024-09-17 16:59:30|105996.7|105946.7|106003.8|105953.8|106004.1|105954.1|105994.2|105944.2|31
1726592380000|2024-09-17 16:59:40|106002.8|105952.8|106004.3|105954.3|106006.7|105956.7|106001.5|105951.5|18
1726592390000|2024-09-17 16:59:50|106003.6|105953.6|106003.6|105953.6|106004.1|105954.1|105999.6|105949.6|50
1726592400000|2024-09-17 17:00:00|106003.9|105953.9|105996.9|105946.9|106005.7|105955.7|105996.9|105946.9|65
1726592410000|2024-09-17 17:00:10|105997.9|105947.9|105988.5|105938.5|105999.1|105949.1|105987.1|105937.1|51
1726592420000|2024-09-17 17:00:20|105986|105936|105983.2|105933.2|105990.3|105940.3|105982.1|105932.1|56
1726592430000|2024-09-17 17:00:30|105984.8|105934.8|105981.9|105931.9|105991.4|105941.4|105981.4|105931.4|54
1726592440000|2024-09-17 17:00:40|105982.4|105932.4|105983.9|105933.9|105986.4|105936.4|105981.1|105931.1|43
1726592450000|2024-09-17 17:00:50|105984.2|105934.2|105986.6|105936.6|105986.8|105936.8|105980.9|105930.9|47
1726592460000|2024-09-17 17:01:00|105986.3|105936.3|105986.5|105936.5|105987.1|105937.1|105983.2|105933.2|33
1726592470000|2024-09-17 17:01:10|105987|105937|105988.8|105938.8|105990.3|105940.3|105980.9|105930.9|54
1726592480000|2024-09-17 17:01:20|105988.1|105938.1|105989.6|105939.6|105990.1|105940.1|105986|105936|76
1726592490000|2024-09-17 17:01:30|105989.3|105939.3|105987.7|105937.7|105991.1|105941.1|105987.1|105937.1|43
1726592500000|2024-09-17 17:01:40|105987.2|105937.2|105989.2|105939.2|105990.8|105940.8|105987.2|105937.2|26
1726592510000|2024-09-17 17:01:50|105989.1|105939.1|105986.2|105936.2|105991|105941|105984.7|105934.7|41
1726592520000|2024-09-17 17:02:00|105985.9|105935.9|105998.7|105948.7|106002.1|105952.1|105983.9|105933.9|51
1726592530000|2024-09-17 17:02:10|105999.4|105949.4|105998.9|105948.9|106001.5|105951.5|105995.9|105945.9|78
1726592540000|2024-09-17 17:02:20|105999.7|105949.7|105996.3|105946.3|106000.3|105950.3|105994.4|105944.4|71
1726592550000|2024-09-17 17:02:30|105994.9|105944.9|105990.1|105940.1|105998.5|105948.5|105989.6|105939.6|62
1726592560000|2024-09-17 17:02:40|105989.7|105939.7|105993.6|105943.6|105993.6|105943.6|105987.8|105937.8|68
1726592570000|2024-09-17 17:02:50|105995.1|105945.1|105990.7|105940.7|105997.4|105947.4|105989.5|105939.5|40
1726592580000|2024-09-17 17:03:00|105990.5|105940.5|105994.9|105944.9|105996|105946|105986.6|105936.6|69
1726592590000|2024-09-17 17:03:10|105995.7|105945.7|105996.4|105946.4|105999.4|105949.4|105992|105942|74
1726592600000|2024-09-17 17:03:20|105996.1|105946.1|105998.9|105948.9|105999.2|105949.2|105993.8|105943.8|65
1726592610000|2024-09-17 17:03:30|105998.2|105948.2|106001.6|105951.6|106004.6|105954.6|105997.5|105947.5|74
1726592620000|2024-09-17 17:03:40|106001.9|105951.9|106001.5|105951.5|106003.1|105953.1|105996.7|105946.7|58
1726592630000|2024-09-17 17:03:50|106001.3|105951.3|105999.7|105949.7|106001.3|105951.3|105993.6|105943.6|46
1726592640000|2024-09-17 17:04:00|105999.6|105949.6|106004.2|105954.2|106004.4|105954.4|105992.7|105942.7|52
1726592650000|2024-09-17 17:04:10|106003.7|105953.7|106018.1|105968.1|106020.5|105970.5|106003.7|105953.7|42
1726592660000|2024-09-17 17:04:20|106017.9|105967.9|106018.5|105968.5|106018.5|105968.5|106009.3|105959.3|37
1726592670000|2024-09-17 17:04:30|106018.9|105968.9|106018|105968|106018.9|105968.9|106014.8|105964.8|21
1726592680000|2024-09-17 17:04:40|106019.3|105969.3|106018.2|105968.2|106019.3|105969.3|106018.2|105968.2|4
1726592690000|2024-09-17 17:04:50|106018.5|105968.5|106020.5|105970.5|106022.6|105972.6|106017.5|105967.5|32
1726592700000|2024-09-17 17:05:00|106019.7|105969.7|106016.9|105966.9|106025.9|105975.9|106016.4|105966.4|44
1726592710000|2024-09-17 17:05:10|106017.2|105967.2|106017.2|105967.2|106017.4|105967.4|106016.3|105966.3|14
1726592720000|2024-09-17 17:05:20|106017.6|105967.6|106019.5|105969.5|106020.7|105970.7|106016.7|105966.7|32
1726592730000|2024-09-17 17:05:30|106022.5|105972.5|106025.2|105975.2|106031.2|105981.2|106017|105967|50
1726592740000|2024-09-17 17:05:40|106028.1|105978.1|106023.6|105973.6|106030|105980|106018.6|105968.6|61
1726592750000|2024-09-17 17:05:50|106024.3|105974.3|106045.7|105995.7|106045.9|105995.9|106024.3|105974.3|39
1726592760000|2024-09-17 17:06:00|106044.9|105994.9|106060|106010|106060|106010|106043.2|105993.2|53
1726592770000|2024-09-17 17:06:10|106062.6|106012.6|106056.7|106006.7|106069.1|106019.1|106055.3|106005.3|57
1726592780000|2024-09-17 17:06:20|106056.5|106006.5|106053.4|106003.4|106058.4|106008.4|106052.8|106002.8|20
1726592790000|2024-09-17 17:06:30|106052.7|106002.7|106056.2|106006.2|106057.9|106007.9|106050.6|106000.6|28
1726592800000|2024-09-17 17:06:40|106055.6|106005.6|106057.4|106007.4|106058|106008|106055.6|106005.6|11
1726592810000|2024-09-17 17:06:50|106057.5|106007.5|106050.8|106000.8|106058.2|106008.2|106050.8|106000.8|46
1726592820000|2024-09-17 17:07:00|106050.1|106000.1|106054.7|106004.7|106056.3|106006.3|106049.9|105999.9|32
1726592830000|2024-09-17 17:07:10|106055.9|106005.9|106079.7|106029.7|106081|106031|106055.3|106005.3|61
1726592840000|2024-09-17 17:07:20|106078.9|106028.9|106077.6|106027.6|106080.2|106030.2|106076|106026|39
1726592850000|2024-09-17 17:07:30|106079|106029|106077.7|106027.7|106079.9|106029.9|106075.4|106025.4|57
1726592860000|2024-09-17 17:07:40|106077.5|106027.5|106104.5|106054.5|106110.2|106060.2|106077|106027|65
1726592870000|2024-09-17 17:07:50|106103.2|106053.2|106102.7|106052.7|106109.8|106059.8|106099.6|106049.6|54
1726592880000|2024-09-17 17:08:00|106102.5|106052.5|106104.5|106054.5|106104.9|106054.9|106097.1|106047.1|49
1726592890000|2024-09-17 17:08:10|106103.8|106053.8|106102.3|106052.3|106105.6|106055.6|106101.5|106051.5|37
1726592900000|2024-09-17 17:08:20|106103.1|106053.1|106099.2|106049.2|106103.9|106053.9|106098.3|106048.3|49
1726592910000|2024-09-17 17:08:30|106101.1|106051.1|106096.3|106046.3|106102.1|106052.1|106096.3|106046.3|36
1726592920000|2024-09-17 17:08:40|106096.9|106046.9|106096.2|106046.2|106098.7|106048.7|106096.2|106046.2|30
1726592930000|2024-09-17 17:08:50|106096.5|106046.5|106107.2|106057.2|106108|106058|106096.5|106046.5|62
1726592940000|2024-09-17 17:09:00|106106.6|106056.6|106096.8|106046.8|106108.8|106058.8|106096.6|106046.6|52
1726592950000|2024-09-17 17:09:10|106096.6|106046.6|106095.3|106045.3|106103.5|106053.5|106094.1|106044.1|59
1726592960000|2024-09-17 17:09:20|106096.6|106046.6|106095.7|106045.7|106100.3|106050.3|106093.1|106043.1|42
1726592970000|2024-09-17 17:09:30|106095.8|106045.8|106098.4|106048.4|106099|106049|106093.7|106043.7|27
1726592980000|2024-09-17 17:09:40|106099.1|106049.1|106096.7|106046.7|106099.6|106049.6|106096.5|106046.5|30
1726592990000|2024-09-17 17:09:50|106096.4|106046.4|106096.9|106046.9|106101.1|106051.1|106096.1|106046.1|46
1726593000000|2024-09-17 17:10:00|106095.7|106045.7|106099.5|106049.5|106102.2|106052.2|106092.2|106042.2|67
1726593010000|2024-09-17 17:10:10|106099.1|106049.1|106093.1|106043.1|106104.3|106054.3|106090.3|106040.3|66
1726593020000|2024-09-17 17:10:20|106093.7|106043.7|106097|106047|106097|106047|106092.5|106042.5|34
1726593030000|2024-09-17 17:10:30|106097.6|106047.6|106100.5|106050.5|106101|106051|106097.6|106047.6|30
1726593040000|2024-09-17 17:10:40|106102.2|106052.2|106107.8|106057.8|106113.2|106063.2|106102.2|106052.2|55
1726593050000|2024-09-17 17:10:50|106107.5|106057.5|106119.1|106069.1|106120.3|106070.3|106105.5|106055.5|48
1726593060000|2024-09-17 17:11:00|106118.8|106068.8|106122.7|106072.7|106123.5|106073.5|106114.8|106064.8|52
1726593070000|2024-09-17 17:11:10|106122.5|106072.5|106117.9|106067.9|106124.4|106074.4|106116.4|106066.4|53
1726593080000|2024-09-17 17:11:20|106118|106068|106125.3|106075.3|106127.3|106077.3|106116.4|106066.4|41
1726593090000|2024-09-17 17:11:30|106125.5|106075.5|106126.8|106076.8|106128.1|106078.1|106124.7|106074.7|29
1726593100000|2024-09-17 17:11:40|106127.6|106077.6|106119.8|106069.8|106127.6|106077.6|106116.4|106066.4|36
1726593110000|2024-09-17 17:11:50|106120.8|106070.8|106123.7|106073.7|106126.2|106076.2|106120.4|106070.4|37
1726593120000|2024-09-17 17:12:00|106126.5|106076.5|106151.4|106101.4|106155.1|106105.1|106125.2|106075.2|58
1726593130000|2024-09-17 17:12:10|106150.8|106100.8|106161.9|106111.9|106164.1|106114.1|106150.4|106100.4|39
1726593140000|2024-09-17 17:12:20|106162|106112|106147|106097|106163.3|106113.3|106142.6|106092.6|59
1726593150000|2024-09-17 17:12:30|106146.2|106096.2|106133.6|106083.6|106147.3|106097.3|106132.1|106082.1|27
1726593160000|2024-09-17 17:12:40|106133.4|106083.4|106129.9|106079.9|106133.9|106083.9|106121.9|106071.9|28
1726593170000|2024-09-17 17:12:50|106130.4|106080.4|106131.1|106081.1|106134.7|106084.7|106127.9|106077.9|42
1726593180000|2024-09-17 17:13:00|106131.3|106081.3|106134.7|106084.7|106135.8|106085.8|106128.1|106078.1|56
1726593190000|2024-09-17 17:13:10|106135.7|106085.7|106126.6|106076.6|106136.9|106086.9|106124.5|106074.5|71
1726593200000|2024-09-17 17:13:20|106125.5|106075.5|106123.5|106073.5|106131.1|106081.1|106123.5|106073.5|41
1726593210000|2024-09-17 17:13:30|106118.2|106068.2|106117.8|106067.8|106123.3|106073.3|106117.5|106067.5|44
1726593220000|2024-09-17 17:13:40|106118.1|106068.1|106109.9|106059.9|106121.2|106071.2|106109.9|106059.9|41
1726593230000|2024-09-17 17:13:50|106109.3|106059.3|106107.2|106057.2|106110.4|106060.4|106106.6|106056.6|25
1726593240000|2024-09-17 17:14:00|106107.9|106057.9|106101.8|106051.8|106108.3|106058.3|106101.2|106051.2|21
1726593250000|2024-09-17 17:14:10|106101.7|106051.7|106103.5|106053.5|106106.3|106056.3|106101|106051|23
1726593260000|2024-09-17 17:14:20|106106.1|106056.1|106102.3|106052.3|106109.3|106059.3|106102.3|106052.3|26
1726593270000|2024-09-17 17:14:30|106102.8|106052.8|106106.7|106056.7|106107.4|106057.4|106102.3|106052.3|24
1726593280000|2024-09-17 17:14:40|106107.5|106057.5|106103.2|106053.2|106108|106058|106102|106052|43
1726593290000|2024-09-17 17:14:50|106103.6|106053.6|106104.6|106054.6|106107.8|106057.8|106101.2|106051.2|31
1726593300000|2024-09-17 17:15:00|106104.4|106054.4|106100.7|106050.7|106105.6|106055.6|106097.6|106047.6|51
1726593310000|2024-09-17 17:15:10|106101.1|106051.1|106100.7|106050.7|106104.9|106054.9|106099|106049|44
1726593320000|2024-09-17 17:15:20|106100.3|106050.3|106104.3|106054.3|106107.1|106057.1|106098.7|106048.7|32
1726593330000|2024-09-17 17:15:30|106104|106054|106103.8|106053.8|106104|106054|106102.8|106052.8|9
1726593340000|2024-09-17 17:15:40|106103.5|106053.5|106100|106050|106104.4|106054.4|106099.9|106049.9|24
1726593350000|2024-09-17 17:15:50|106100.4|106050.4|106099.1|106049.1|106104.4|106054.4|106098.9|106048.9|42
1726593360000|2024-09-17 17:16:00|106099.7|106049.7|106103.5|106053.5|106106.2|106056.2|106099.7|106049.7|40
1726593370000|2024-09-17 17:16:10|106103.1|106053.1|106104.3|106054.3|106104.8|106054.8|106102.3|106052.3|22
1726593380000|2024-09-17 17:16:20|106103.8|106053.8|106103.8|106053.8|106106.2|106056.2|106101.7|106051.7|47
1726593390000|2024-09-17 17:16:30|106103.4|106053.4|106101.7|106051.7|106104.3|106054.3|106101.1|106051.1|11
1726593400000|2024-09-17 17:16:40|106100.1|106050.1|106091.2|106041.2|106100.1|106050.1|106082|106032|77
1726593410000|2024-09-17 17:16:50|106090.2|106040.2|106074|106024|106092.4|106042.4|106074|106024|49
1726593420000|2024-09-17 17:17:00|106073.8|106023.8|106072.7|106022.7|106075.1|106025.1|106069.3|106019.3|23
1726593430000|2024-09-17 17:17:10|106073.1|106023.1|106077.4|106027.4|106078|106028|106073.1|106023.1|51
1726593440000|2024-09-17 17:17:20|106077.3|106027.3|106076.4|106026.4|106078.2|106028.2|106074.5|106024.5|41
1726593450000|2024-09-17 17:17:30|106079|106029|106080.3|106030.3|106082.1|106032.1|106078.1|106028.1|66
1726593460000|2024-09-17 17:17:40|106080|106030|106080.2|106030.2|106083|106033|106077.9|106027.9|58
1726593470000|2024-09-17 17:17:50|106079.6|106029.6|106074.9|106024.9|106080.8|106030.8|106074.9|106024.9|74
1726593480000|2024-09-17 17:18:00|106074.5|106024.5|106075.8|106025.8|106078.5|106028.5|106073.6|106023.6|52
1726593490000|2024-09-17 17:18:10|106077.2|106027.2|106079|106029|106080.9|106030.9|106075.5|106025.5|59
1726593500000|2024-09-17 17:18:20|106078|106028|106076.9|106026.9|106078.7|106028.7|106075.9|106025.9|41
1726593510000|2024-09-17 17:18:30|106076.5|106026.5|106079.5|106029.5|106081.1|106031.1|106076.4|106026.4|62
1726593520000|2024-09-17 17:18:40|106079.6|106029.6|106080.5|106030.5|106083.4|106033.4|106079.1|106029.1|66
1726593530000|2024-09-17 17:18:50|106079.6|106029.6|106079.8|106029.8|106081.2|106031.2|106075.6|106025.6|46
1726593540000|2024-09-17 17:19:00|106079.6|106029.6|106078|106028|106079.8|106029.8|106074.7|106024.7|55
1726593550000|2024-09-17 17:19:10|106076.4|106026.4|106072|106022|106078.6|106028.6|106070.4|106020.4|56
1726593560000|2024-09-17 17:19:20|106071.4|106021.4|106075.5|106025.5|106075.5|106025.5|106069.9|106019.9|57
1726593570000|2024-09-17 17:19:30|106075.3|106025.3|106072.9|106022.9|106075.3|106025.3|106071.8|106021.8|18
1726593580000|2024-09-17 17:19:40|106073.4|106023.4|106076.7|106026.7|106077.2|106027.2|106072.7|106022.7|27
1726593590000|2024-09-17 17:19:50|106076|106026|106076.9|106026.9|106078.5|106028.5|106076|106026|32
1726593600000|2024-09-17 17:20:00|106077.5|106027.5|106074.7|106024.7|106078.3|106028.3|106074.1|106024.1|38
1726593610000|2024-09-17 17:20:10|106074.6|106024.6|106073.5|106023.5|106075.4|106025.4|106072.8|106022.8|28
1726593620000|2024-09-17 17:20:20|106074|106024|106072.6|106022.6|106074.1|106024.1|106072.6|106022.6|8
1726593630000|2024-09-17 17:20:30|106073.1|106023.1|106073.4|106023.4|106073.8|106023.8|106062.9|106012.9|35
1726593640000|2024-09-17 17:20:40|106072.1|106022.1|106071.6|106021.6|106073.2|106023.2|106064.2|106014.2|74
1726593650000|2024-09-17 17:20:50|106072.3|106022.3|106076.3|106026.3|106082.4|106032.4|106071.6|106021.6|72
1726593660000|2024-09-17 17:21:00|106077.8|106027.8|106074.4|106024.4|106078.5|106028.5|106071.8|106021.8|74
1726593670000|2024-09-17 17:21:10|106075.5|106025.5|106075.7|106025.7|106077.9|106027.9|106070.9|106020.9|61
1726593680000|2024-09-17 17:21:20|106076.6|106026.6|106071.9|106021.9|106076.6|106026.6|106071.9|106021.9|21
1726593690000|2024-09-17 17:21:30|106072|106022|106072|106022|106072.5|106022.5|106068.6|106018.6|22
1726593700000|2024-09-17 17:21:40|106071.5|106021.5|106072.6|106022.6|106073.2|106023.2|106067.1|106017.1|53
1726593710000|2024-09-17 17:21:50|106071.9|106021.9|106073.4|106023.4|106075|106025|106068.2|106018.2|51
1726593720000|2024-09-17 17:22:00|106075.5|106025.5|106070.3|106020.3|106075.8|106025.8|106069.1|106019.1|56
1726593730000|2024-09-17 17:22:10|106069.7|106019.7|106073.1|106023.1|106074.3|106024.3|106068.5|106018.5|42
1726593740000|2024-09-17 17:22:20|106073.4|106023.4|106078|106028|106079.9|106029.9|106073.3|106023.3|51
1726593750000|2024-09-17 17:22:30|106078.8|106028.8|106076.5|106026.5|106080.2|106030.2|106072.9|106022.9|61
1726593760000|2024-09-17 17:22:40|106077.1|106027.1|106074.5|106024.5|106080.3|106030.3|106071.2|106021.2|59
1726593770000|2024-09-17 17:22:50|106074.6|106024.6|106072.8|106022.8|106076|106026|106071.7|106021.7|42
1726593780000|2024-09-17 17:23:00|106072.4|106022.4|106071.4|106021.4|106075.8|106025.8|106069.7|106019.7|41
1726593790000|2024-09-17 17:23:10|106071.2|106021.2|106073.1|106023.1|106075.3|106025.3|106068.8|106018.8|35
1726593800000|2024-09-17 17:23:20|106073.7|106023.7|106070.8|106020.8|106076|106026|106069.2|106019.2|31
1726593810000|2024-09-17 17:23:30|106070.9|106020.9|106072.4|106022.4|106074.5|106024.5|106070.9|106020.9|27
1726593820000|2024-09-17 17:23:40|106072.7|106022.7|106074.8|106024.8|106075.6|106025.6|106072.3|106022.3|24
1726593830000|2024-09-17 17:23:50|106075.1|106025.1|106075.4|106025.4|106080.4|106030.4|106073.9|106023.9|28
1726593840000|2024-09-17 17:24:00|106076.7|106026.7|106074.2|106024.2|106083.4|106033.4|106073|106023|63
1726593850000|2024-09-17 17:24:10|106074|106024|106074.5|106024.5|106079.7|106029.7|106072.1|106022.1|54
1726593860000|2024-09-17 17:24:20|106074.3|106024.3|106073.1|106023.1|106079.2|106029.2|106072.8|106022.8|40
1726593870000|2024-09-17 17:24:30|106073|106023|106075.6|106025.6|106075.6|106025.6|106071.3|106021.3|45
1726593880000|2024-09-17 17:24:40|106076.5|106026.5|106073.7|106023.7|106077.2|106027.2|106073.4|106023.4|27
1726593890000|2024-09-17 17:24:50|106073.6|106023.6|106072.9|106022.9|106074.4|106024.4|106072.4|106022.4|14
1726593900000|2024-09-17 17:25:00|106073.2|106023.2|106070.3|106020.3|106073.2|106023.2|106068.1|106018.1|21
1726593910000|2024-09-17 17:25:10|106070.2|106020.2|106071.4|106021.4|106077.6|106027.6|106069.9|106019.9|40
1726593920000|2024-09-17 17:25:20|106071.6|106021.6|106076.3|106026.3|106077|106027|106071.6|106021.6|43
1726593930000|2024-09-17 17:25:30|106075.4|106025.4|106072.2|106022.2|106077.2|106027.2|106070.4|106020.4|25
1726593940000|2024-09-17 17:25:40|106072.1|106022.1|106070.9|106020.9|106075.7|106025.7|106067.2|106017.2|49
1726593950000|2024-09-17 17:25:50|106071.1|106021.1|106076.7|106026.7|106077.6|106027.6|106071.1|106021.1|37
1726593960000|2024-09-17 17:26:00|106076.2|106026.2|106074.4|106024.4|106078|106028|106072.7|106022.7|28
1726593970000|2024-09-17 17:26:10|106075.2|106025.2|106072.5|106022.5|106075.6|106025.6|106072.5|106022.5|18
1726593980000|2024-09-17 17:26:20|106071|106021|106083.3|106033.3|106084|106034|106070.2|106020.2|48
1726593990000|2024-09-17 17:26:30|106084.2|106034.2|106084|106034|106086.1|106036.1|106082.8|106032.8|30
1726594000000|2024-09-17 17:26:40|106083.3|106033.3|106088|106038|106088.7|106038.7|106083.3|106033.3|43
1726594010000|2024-09-17 17:26:50|106088.8|106038.8|106090.6|106040.6|106093.6|106043.6|106087.8|106037.8|51
1726594020000|2024-09-17 17:27:00|106091.1|106041.1|106085.6|106035.6|106093.7|106043.7|106084.3|106034.3|62
1726594030000|2024-09-17 17:27:10|106085.4|106035.4|106070|106020|106086.3|106036.3|106069.2|106019.2|36
1726594040000|2024-09-17 17:27:20|106068.5|106018.5|106068.5|106018.5|106070.3|106020.3|106068.5|106018.5|15
1726594050000|2024-09-17 17:27:30|106070.1|106020.1|106068.4|106018.4|106070.5|106020.5|106065.3|106015.3|36
1726594060000|2024-09-17 17:27:40|106068.1|106018.1|106070.2|106020.2|106072|106022|106065.4|106015.4|39
1726594070000|2024-09-17 17:27:50|106069.4|106019.4|106069.3|106019.3|106070.7|106020.7|106067|106017|41
1726594080000|2024-09-17 17:28:00|106069.2|106019.2|106068.1|106018.1|106071.2|106021.2|106066.1|106016.1|61
1726594090000|2024-09-17 17:28:10|106067.5|106017.5|106066|106016|106067.5|106017.5|106061.1|106011.1|50
1726594100000|2024-09-17 17:28:20|106066.3|106016.3|106069.2|106019.2|106071.9|106021.9|106063.3|106013.3|48
1726594110000|2024-09-17 17:28:30|106069.7|106019.7|106068.3|106018.3|106073.9|106023.9|106067|106017|50
1726594120000|2024-09-17 17:28:40|106067.8|106017.8|106068.2|106018.2|106071.7|106021.7|106067.1|106017.1|50
1726594130000|2024-09-17 17:28:50|106068|106018|106068.1|106018.1|106072|106022|106066.4|106016.4|62
1726594140000|2024-09-17 17:29:00|106067.5|106017.5|106067.9|106017.9|106069.7|106019.7|106066.4|106016.4|62
1726594150000|2024-09-17 17:29:10|106067.1|106017.1|106072|106022|106075.8|106025.8|106066.3|106016.3|72
1726594160000|2024-09-17 17:29:20|106071.7|106021.7|106073.9|106023.9|106076.2|106026.2|106071.2|106021.2|74
1726594170000|2024-09-17 17:29:30|106073.6|106023.6|106076.8|106026.8|106079|106029|106072.6|106022.6|67
1726594180000|2024-09-17 17:29:40|106076.1|106026.1|106075.9|106025.9|106080.2|106030.2|106073.9|106023.9|61
1726594190000|2024-09-17 17:29:50|106075|106025|106077.6|106027.6|106079.8|106029.8|106074.2|106024.2|58
1726594200000|2024-09-17 17:30:00|106076.9|106026.9|106079.2|106029.2|106081.7|106031.7|106071.2|106021.2|64
1726594210000|2024-09-17 17:30:10|106078.7|106028.7|106076.9|106026.9|106082.1|106032.1|106074.7|106024.7|39
1726594220000|2024-09-17 17:30:20|106076.6|106026.6|106077.2|106027.2|106078.3|106028.3|106074.4|106024.4|43
1726594230000|2024-09-17 17:30:30|106077.7|106027.7|106078.6|106028.6|106078.7|106028.7|106074.9|106024.9|50
1726594240000|2024-09-17 17:30:40|106078.3|106028.3|106078.3|106028.3|106079.6|106029.6|106075.2|106025.2|41
1726594250000|2024-09-17 17:30:50|106077.9|106027.9|106074.8|106024.8|106080.4|106030.4|106072.5|106022.5|47
1726594260000|2024-09-17 17:31:00|106076.3|106026.3|106078.2|106028.2|106080|106030|106074.9|106024.9|36
1726594270000|2024-09-17 17:31:10|106078.4|106028.4|106080.4|106030.4|106080.9|106030.9|106073.9|106023.9|63
1726594280000|2024-09-17 17:31:20|106079.3|106029.3|106073|106023|106079.3|106029.3|106073|106023|37
1726594290000|2024-09-17 17:31:30|106073.4|106023.4|106102.3|106052.3|106104.7|106054.7|106073.4|106023.4|52
1726594300000|2024-09-17 17:31:40|106102.1|106052.1|106102.1|106052.1|106105.7|106055.7|106100.1|106050.1|37
1726594310000|2024-09-17 17:31:50|106101.3|106051.3|106104.3|106054.3|106105.9|106055.9|106098.5|106048.5|47
1726594320000|2024-09-17 17:32:00|106105.1|106055.1|106114.1|106064.1|106114.1|106064.1|106104.1|106054.1|66
1726594330000|2024-09-17 17:32:10|106113.9|106063.9|106113.8|106063.8|106115.7|106065.7|106112|106062|52
1726594340000|2024-09-17 17:32:20|106112.5|106062.5|106109.8|106059.8|106115.7|106065.7|106106.4|106056.4|55
1726594350000|2024-09-17 17:32:30|106109.2|106059.2|106111.7|106061.7|106114.9|106064.9|106105.1|106055.1|59
1726594360000|2024-09-17 17:32:40|106113|106063|106114.1|106064.1|106119.1|106069.1|106110.5|106060.5|64
1726594370000|2024-09-17 17:32:50|106113.7|106063.7|106116.2|106066.2|106117.5|106067.5|106112.1|106062.1|45
1726594380000|2024-09-17 17:33:00|106115.7|106065.7|106134.4|106084.4|106134.9|106084.9|106114|106064|52
1726594390000|2024-09-17 17:33:10|106134.2|106084.2|106132.3|106082.3|106134.3|106084.3|106131.7|106081.7|17
1726594400000|2024-09-17 17:33:20|106132.7|106082.7|106132.9|106082.9|106138.1|106088.1|106132.4|106082.4|21
1726594410000|2024-09-17 17:33:30|106132.5|106082.5|106135.5|106085.5|106135.5|106085.5|106132.5|106082.5|22
1726594420000|2024-09-17 17:33:40|106135.7|106085.7|106131.7|106081.7|106135.9|106085.9|106129.7|106079.7|28
1726594430000|2024-09-17 17:33:50|106131.9|106081.9|106132.1|106082.1|106143|106093|106131.9|106081.9|28
1726594440000|2024-09-17 17:34:00|106133.2|106083.2|106133.6|106083.6|106140.7|106090.7|106132.8|106082.8|35
1726594450000|2024-09-17 17:34:10|106134.8|106084.8|106135.5|106085.5|106137.1|106087.1|106132.8|106082.8|38
1726594460000|2024-09-17 17:34:20|106135.4|106085.4|106132.4|106082.4|106136.2|106086.2|106132.4|106082.4|34
1726594470000|2024-09-17 17:34:30|106132.3|106082.3|106136.2|106086.2|106136.2|106086.2|106131.8|106081.8|16
1726594480000|2024-09-17 17:34:40|106135.5|106085.5|106133.4|106083.4|106137.1|106087.1|106133.4|106083.4|13
1726594490000|2024-09-17 17:34:50|106133.6|106083.6|106135.5|106085.5|106136.1|106086.1|106133.6|106083.6|17
1726594500000|2024-09-17 17:35:00|106137.7|106087.7|106136.2|106086.2|106141.2|106091.2|106135|106085|24
1726594510000|2024-09-17 17:35:10|106139.6|106089.6|106135|106085|106139.6|106089.6|106132.2|106082.2|29
1726594520000|2024-09-17 17:35:20|106134.3|106084.3|106134.5|106084.5|106136.6|106086.6|106131.1|106081.1|27
1726594530000|2024-09-17 17:35:30|106134.9|106084.9|106135.3|106085.3|106137.4|106087.4|106131.2|106081.2|52
1726594540000|2024-09-17 17:35:40|106135|106085|106133.3|106083.3|106135.5|106085.5|106130.4|106080.4|23
1726594550000|2024-09-17 17:35:50|106132.9|106082.9|106135.9|106085.9|106136.4|106086.4|106131.9|106081.9|27
1726594560000|2024-09-17 17:36:00|106136.3|106086.3|106134.1|106084.1|106136.3|106086.3|106133.8|106083.8|13
1726594570000|2024-09-17 17:36:10|106134.2|106084.2|106134.5|106084.5|106139.7|106089.7|106131.7|106081.7|34
1726594580000|2024-09-17 17:36:20|106136.7|106086.7|106131.8|106081.8|106140.7|106090.7|106131.8|106081.8|45
1726594590000|2024-09-17 17:36:30|106131.2|106081.2|106134.1|106084.1|106134.4|106084.4|106128.9|106078.9|16
1726594600000|2024-09-17 17:36:40|106132.8|106082.8|106135.4|106085.4|106136.7|106086.7|106132|106082|41
1726594610000|2024-09-17 17:36:50|106135.9|106085.9|106130.3|106080.3|106135.9|106085.9|106129.6|106079.6|39
1726594620000|2024-09-17 17:37:00|106130.9|106080.9|106128.9|106078.9|106131.3|106081.3|106128.9|106078.9|28
1726594630000|2024-09-17 17:37:10|106129|106079|106128.9|106078.9|106133.5|106083.5|106122.8|106072.8|70
1726594640000|2024-09-17 17:37:20|106128.7|106078.7|106127.7|106077.7|106129.9|106079.9|106125.7|106075.7|41
1726594650000|2024-09-17 17:37:30|106128.2|106078.2|106133.1|106083.1|106134.2|106084.2|106127.3|106077.3|45
1726594660000|2024-09-17 17:37:40|106134.1|106084.1|106128|106078|106136.9|106086.9|106127.5|106077.5|66
1726594670000|2024-09-17 17:37:50|106127.7|106077.7|106134.6|106084.6|106136.7|106086.7|106125.5|106075.5|64
1726594680000|2024-09-17 17:38:00|106133.8|106083.8|106135.1|106085.1|106138.7|106088.7|106130.9|106080.9|63
1726594690000|2024-09-17 17:38:10|106134.5|106084.5|106141.4|106091.4|106151.5|106101.5|106134.2|106084.2|72
1726594700000|2024-09-17 17:38:20|106141|106091|106153.9|106103.9|106156|106106|106138.8|106088.8|61
1726594710000|2024-09-17 17:38:30|106153.7|106103.7|106154.1|106104.1|106155.4|106105.4|106150.5|106100.5|32
1726594720000|2024-09-17 17:38:40|106153.9|106103.9|106157.8|106107.8|106158.5|106108.5|106153.7|106103.7|32
1726594730000|2024-09-17 17:38:50|106157.3|106107.3|106145.6|106095.6|106158.1|106108.1|106145.6|106095.6|46
1726594740000|2024-09-17 17:39:00|106144.1|106094.1|106154.2|106104.2|106154.7|106104.7|106142.7|106092.7|51
1726594750000|2024-09-17 17:39:10|106153.7|106103.7|106159.7|106109.7|106159.7|106109.7|106150.4|106100.4|44
1726594760000|2024-09-17 17:39:20|106159.5|106109.5|106155.5|106105.5|106160.5|106110.5|106154|106104|57
1726594770000|2024-09-17 17:39:30|106154.9|106104.9|106154.9|106104.9|106159.2|106109.2|106154|106104|52
1726594780000|2024-09-17 17:39:40|106155.5|106105.5|106158.8|106108.8|106159.9|106109.9|106154|106104|69
1726594790000|2024-09-17 17:39:50|106158.6|106108.6|106154.9|106104.9|106161.1|106111.1|106154.9|106104.9|53
1726594800000|2024-09-17 17:40:00|106157.9|106107.9|106162|106112|106163|106113|106151.6|106101.6|68
1726594810000|2024-09-17 17:40:10|106162.1|106112.1|106162|106112|106163.5|106113.5|106159.6|106109.6|57
1726594820000|2024-09-17 17:40:20|106161.8|106111.8|106161.4|106111.4|106163.6|106113.6|106158.7|106108.7|65
1726594830000|2024-09-17 17:40:30|106161.6|106111.6|106155.1|106105.1|106163.5|106113.5|106151.3|106101.3|73
1726594840000|2024-09-17 17:40:40|106154.8|106104.8|106155.3|106105.3|106157.7|106107.7|106154.3|106104.3|47
1726594850000|2024-09-17 17:40:50|106155.4|106105.4|106153.6|106103.6|106156.4|106106.4|106152.7|106102.7|40
1726594860000|2024-09-17 17:41:00|106153.9|106103.9|106151.1|106101.1|106155.5|106105.5|106150.8|106100.8|45
1726594870000|2024-09-17 17:41:10|106152.8|106102.8|106151.1|106101.1|106158.5|106108.5|106151.1|106101.1|53
1726594880000|2024-09-17 17:41:20|106150.8|106100.8|106148.1|106098.1|106151|106101|106146.3|106096.3|50
1726594890000|2024-09-17 17:41:30|106148|106098|106148.5|106098.5|106151.2|106101.2|106147|106097|39
1726594900000|2024-09-17 17:41:40|106148.7|106098.7|106142.3|106092.3|106149.8|106099.8|106139|106089|48
1726594910000|2024-09-17 17:41:50|106142.8|106092.8|106136.9|106086.9|106143.7|106093.7|106134.6|106084.6|49
1726594920000|2024-09-17 17:42:00|106137.1|106087.1|106137.3|106087.3|106139.8|106089.8|106132.6|106082.6|45
1726594930000|2024-09-17 17:42:10|106137.5|106087.5|106137.3|106087.3|106142.9|106092.9|106136.3|106086.3|31
1726594940000|2024-09-17 17:42:20|106137|106087|106137.5|106087.5|106147.9|106097.9|106134|106084|47
1726594950000|2024-09-17 17:42:30|106137.8|106087.8|106136.8|106086.8|106138.5|106088.5|106134.6|106084.6|39
1726594960000|2024-09-17 17:42:40|106137.1|106087.1|106138.3|106088.3|106138.3|106088.3|106135.3|106085.3|21
1726594970000|2024-09-17 17:42:50|106140.7|106090.7|106136.3|106086.3|106140.7|106090.7|106134.6|106084.6|21
1726594980000|2024-09-17 17:43:00|106136.5|106086.5|106141.5|106091.5|106141.5|106091.5|106132.1|106082.1|46
1726594990000|2024-09-17 17:43:10|106141.3|106091.3|106143.7|106093.7|106147.4|106097.4|106139.5|106089.5|45
1726595000000|2024-09-17 17:43:20|106144.7|106094.7|106145.4|106095.4|106148.8|106098.8|106141.8|106091.8|61
1726595010000|2024-09-17 17:43:30|106146.2|106096.2|106145.6|106095.6|106147.8|106097.8|106144.4|106094.4|66
1726595020000|2024-09-17 17:43:40|106145.1|106095.1|106146.1|106096.1|106149.5|106099.5|106144.3|106094.3|65
1726595030000|2024-09-17 17:43:50|106146.8|106096.8|106155.3|106105.3|106158.1|106108.1|106145.6|106095.6|72
1726595040000|2024-09-17 17:44:00|106154.9|106104.9|106158.6|106108.6|106159.6|106109.6|106151.2|106101.2|69
1726595050000|2024-09-17 17:44:10|106158|106108|106156.9|106106.9|106160.3|106110.3|106154.7|106104.7|55
1726595060000|2024-09-17 17:44:20|106156.3|106106.3|106159.5|106109.5|106162.8|106112.8|106155|106105|72
1726595070000|2024-09-17 17:44:30|106161.4|106111.4|106165.1|106115.1|106171.3|106121.3|106157.5|106107.5|70
1726595080000|2024-09-17 17:44:40|106164.5|106114.5|106168.2|106118.2|106169.4|106119.4|106159.5|106109.5|78
1726595090000|2024-09-17 17:44:50|106166|106116|106166.1|106116.1|106167.9|106117.9|106160.7|106110.7|69
1726595100000|2024-09-17 17:45:00|106164.6|106114.6|106173.2|106123.2|106173.7|106123.7|106162.2|106112.2|76
1726595110000|2024-09-17 17:45:10|106173.9|106123.9|106186.6|106136.6|106187.7|106137.7|106170.4|106120.4|65
1726595120000|2024-09-17 17:45:20|106187.2|106137.2|106187.2|106137.2|106191.4|106141.4|106186.6|106136.6|38
1726595130000|2024-09-17 17:45:30|106187.5|106137.5|106190.7|106140.7|106193.1|106143.1|106186.5|106136.5|46
1726595140000|2024-09-17 17:45:40|106192.3|106142.3|106191.3|106141.3|106193.4|106143.4|106189.1|106139.1|54
1726595150000|2024-09-17 17:45:50|106191|106141|106192.6|106142.6|106193.9|106143.9|106191|106141|42
1726595160000|2024-09-17 17:46:00|106191.3|106141.3|106186|106136|106200.5|106150.5|106185.2|106135.2|59
1726595170000|2024-09-17 17:46:10|106187.8|106137.8|106182.8|106132.8|106190|106140|106181.5|106131.5|53
1726595180000|2024-09-17 17:46:20|106182.4|106132.4|106183.7|106133.7|106184.3|106134.3|106181.6|106131.6|20
1726595190000|2024-09-17 17:46:30|106183.9|106133.9|106183.2|106133.2|106184.5|106134.5|106182.8|106132.8|25
1726595200000|2024-09-17 17:46:40|106183.7|106133.7|106188.1|106138.1|106188.4|106138.4|106183.7|106133.7|19
1726595210000|2024-09-17 17:46:50|106186.9|106136.9|106179.5|106129.5|106188|106138|106178.1|106128.1|20
1726595220000|2024-09-17 17:47:00|106179.4|106129.4|106185.4|106135.4|106187.9|106137.9|106178.6|106128.6|14
1726595230000|2024-09-17 17:47:10|106185.2|106135.2|106187.2|106137.2|106187.6|106137.6|106183|106133|28
1726595240000|2024-09-17 17:47:20|106186.6|106136.6|106184.9|106134.9|106188.2|106138.2|106183.3|106133.3|19
1726595250000|2024-09-17 17:47:30|106184.7|106134.7|106180.3|106130.3|106185.3|106135.3|106180.3|106130.3|18
1726595260000|2024-09-17 17:47:40|106180.6|106130.6|106179.6|106129.6|106180.6|106130.6|106178.4|106128.4|12
1726595270000|2024-09-17 17:47:50|106179.8|106129.8|106177.5|106127.5|106181.3|106131.3|106176.8|106126.8|22
1726595280000|2024-09-17 17:48:00|106176.7|106126.7|106178.1|106128.1|106180.3|106130.3|106176.7|106126.7|18
1726595290000|2024-09-17 17:48:10|106177.7|106127.7|106174.7|106124.7|106178.7|106128.7|106174.3|106124.3|27
1726595300000|2024-09-17 17:48:20|106175.6|106125.6|106181.8|106131.8|106183.7|106133.7|106171.8|106121.8|38
1726595310000|2024-09-17 17:48:30|106181.1|106131.1|106175.2|106125.2|106182|106132|106174.8|106124.8|35
1726595320000|2024-09-17 17:48:40|106175|106125|106174.4|106124.4|106180|106130|106173.6|106123.6|21
1726595330000|2024-09-17 17:48:50|106174|106124|106175.4|106125.4|106176.7|106126.7|106173.6|106123.6|31
1726595340000|2024-09-17 17:49:00|106175.1|106125.1|106175.7|106125.7|106177.9|106127.9|106175.1|106125.1|31
1726595350000|2024-09-17 17:49:10|106176|106126|106175.7|106125.7|106176.2|106126.2|106174.7|106124.7|24
1726595360000|2024-09-17 17:49:20|106176.2|106126.2|106176.7|106126.7|106176.7|106126.7|106175.5|106125.5|17
1726595370000|2024-09-17 17:49:30|106176.5|106126.5|106174.1|106124.1|106177.7|106127.7|106174.1|106124.1|19
1726595380000|2024-09-17 17:49:40|106173.9|106123.9|106175.1|106125.1|106177.3|106127.3|106173.1|106123.1|30
1726595390000|2024-09-17 17:49:50|106175.7|106125.7|106173.6|106123.6|106175.7|106125.7|106172.5|106122.5|36
1726595400000|2024-09-17 17:50:00|106174.2|106124.2|106163.1|106113.1|106175.8|106125.8|106163.1|106113.1|50
1726595410000|2024-09-17 17:50:10|106156.7|106106.7|106161.7|106111.7|106165.2|106115.2|106156|106106|29
1726595420000|2024-09-17 17:50:20|106161.9|106111.9|106157|106107|106163|106113|106157|106107|24
1726595430000|2024-09-17 17:50:30|106156.8|106106.8|106154.2|106104.2|106159.1|106109.1|106152.8|106102.8|36
1726595440000|2024-09-17 17:50:40|106153.7|106103.7|106153.6|106103.6|106153.7|106103.7|106152.1|106102.1|16
1726595450000|2024-09-17 17:50:50|106154.2|106104.2|106153|106103|106155.2|106105.2|106152.8|106102.8|8
1726595460000|2024-09-17 17:51:00|106152.4|106102.4|106150.1|106100.1|106155.3|106105.3|106148.9|106098.9|30
1726595470000|2024-09-17 17:51:10|106149.8|106099.8|106126.4|106076.4|106150.5|106100.5|106123.2|106073.2|55
1726595480000|2024-09-17 17:51:20|106126.3|106076.3|106126.8|106076.8|106129.6|106079.6|106122.5|106072.5|48
1726595490000|2024-09-17 17:51:30|106126|106076|106127.7|106077.7|106130.2|106080.2|106125.8|106075.8|21
1726595500000|2024-09-17 17:51:40|106122.2|106072.2|106112.9|106062.9|106122.2|106072.2|106106.7|106056.7|48
1726595510000|2024-09-17 17:51:50|106111.4|106061.4|106107|106057|106111.9|106061.9|106106|106056|18
1726595520000|2024-09-17 17:52:00|106106.7|106056.7|106105.4|106055.4|106107.3|106057.3|106104.9|106054.9|21
1726595530000|2024-09-17 17:52:10|106105.9|106055.9|106103.4|106053.4|106107.5|106057.5|106102.8|106052.8|24
1726595540000|2024-09-17 17:52:20|106103.1|106053.1|106103.3|106053.3|106104|106054|106101.6|106051.6|18
1726595550000|2024-09-17 17:52:30|106104.2|106054.2|106106.8|106056.8|106107.4|106057.4|106104.2|106054.2|21
1726595560000|2024-09-17 17:52:40|106107.5|106057.5|106128.5|106078.5|106129.2|106079.2|106106.9|106056.9|25
1726595570000|2024-09-17 17:52:50|106128.4|106078.4|106129.6|106079.6|106131.3|106081.3|106128.2|106078.2|22
1726595580000|2024-09-17 17:53:00|106129|106079|106128.7|106078.7|106129.9|106079.9|106127.7|106077.7|23
1726595590000|2024-09-17 17:53:10|106128.8|106078.8|106127.8|106077.8|106130.1|106080.1|106127.8|106077.8|18
1726595600000|2024-09-17 17:53:20|106128.2|106078.2|106125.7|106075.7|106128.7|106078.7|106123.4|106073.4|27
1726595610000|2024-09-17 17:53:30|106125.8|106075.8|106127.2|106077.2|106128.1|106078.1|106125.8|106075.8|15
1726595620000|2024-09-17 17:53:40|106127.5|106077.5|106126.6|106076.6|106129.1|106079.1|106125.7|106075.7|22
1726595630000|2024-09-17 17:53:50|106126.8|106076.8|106132.7|106082.7|106134.4|106084.4|106126.3|106076.3|45
1726595640000|2024-09-17 17:54:00|106133.1|106083.1|106135|106085|106135.7|106085.7|106129.8|106079.8|56
1726595650000|2024-09-17 17:54:10|106135.6|106085.6|106134.2|106084.2|106137.2|106087.2|106134.1|106084.1|31
1726595660000|2024-09-17 17:54:20|106134.6|106084.6|106133.3|106083.3|106136|106086|106132.9|106082.9|42
1726595670000|2024-09-17 17:54:30|106133.9|106083.9|106136.6|106086.6|106136.6|106086.6|106133.6|106083.6|25
1726595680000|2024-09-17 17:54:40|106136.4|106086.4|106133.1|106083.1|106137.5|106087.5|106130.6|106080.6|33
1726595690000|2024-09-17 17:54:50|106133.5|106083.5|106135.1|106085.1|106138|106088|106133.5|106083.5|37
1726595700000|2024-09-17 17:55:00|106135.8|106085.8|106135.5|106085.5|106136.9|106086.9|106134.5|106084.5|21
1726595710000|2024-09-17 17:55:10|106135|106085|106133.2|106083.2|106137|106087|106133.2|106083.2|43
1726595720000|2024-09-17 17:55:20|106133.7|106083.7|106137.1|106087.1|106137.1|106087.1|106133.7|106083.7|33
1726595730000|2024-09-17 17:55:30|106137.6|106087.6|106135.4|106085.4|106137.6|106087.6|106133.3|106083.3|38
1726595740000|2024-09-17 17:55:40|106135.6|106085.6|106134.6|106084.6|106135.8|106085.8|106133.5|106083.5|22
1726595750000|2024-09-17 17:55:50|106134.3|106084.3|106135.2|106085.2|106135.2|106085.2|106134.3|106084.3|5
1726595760000|2024-09-17 17:56:00|106135.8|106085.8|106133.9|106083.9|106152.1|106102.1|106128.1|106078.1|61
1726595770000|2024-09-17 17:56:10|106134.3|106084.3|106130|106080|106140.4|106090.4|106124.4|106074.4|41
1726595780000|2024-09-17 17:56:20|106129.6|106079.6|106130|106080|106130.5|106080.5|106129.2|106079.2|12
1726595790000|2024-09-17 17:56:30|106130.1|106080.1|106127.2|106077.2|106130.5|106080.5|106125|106075|23
1726595800000|2024-09-17 17:56:40|106126.7|106076.7|106124.8|106074.8|106126.7|106076.7|106120.6|106070.6|29
1726595810000|2024-09-17 17:56:50|106125.1|106075.1|106104.6|106054.6|106125.1|106075.1|106100.4|106050.4|38
1726595820000|2024-09-17 17:57:00|106105.3|106055.3|106103.7|106053.7|106109.9|106059.9|106102.9|106052.9|41
1726595830000|2024-09-17 17:57:10|106104.4|106054.4|106112.8|106062.8|106112.9|106062.9|106104.1|106054.1|41
1726595840000|2024-09-17 17:57:20|106111.6|106061.6|106117.2|106067.2|106118.8|106068.8|106110.8|106060.8|41
1726595850000|2024-09-17 17:57:30|106117.4|106067.4|106118|106068|106120.4|106070.4|106116.5|106066.5|39
1726595860000|2024-09-17 17:57:40|106115.6|106065.6|106112.5|106062.5|106116.1|106066.1|106111|106061|41
1726595870000|2024-09-17 17:57:50|106112.4|106062.4|106113.1|106063.1|106113.7|106063.7|106112|106062|24
1726595880000|2024-09-17 17:58:00|106112.4|106062.4|106109.4|106059.4|106112.5|106062.5|106103.6|106053.6|39
1726595890000|2024-09-17 17:58:10|106110|106060|106110.7|106060.7|106111.9|106061.9|106108.4|106058.4|23
1726595900000|2024-09-17 17:58:20|106112.7|106062.7|106100.4|106050.4|106115.2|106065.2|106098.1|106048.1|34
1726595910000|2024-09-17 17:58:30|106100|106050|106099.7|106049.7|106101.3|106051.3|106099.5|106049.5|19
1726595920000|2024-09-17 17:58:40|106099.2|106049.2|106095.6|106045.6|106099.2|106049.2|106092.8|106042.8|27
1726595930000|2024-09-17 17:58:50|106095.7|106045.7|106095.7|106045.7|106097.8|106047.8|106094.1|106044.1|35
1726595940000|2024-09-17 17:59:00|106095.9|106045.9|106095.4|106045.4|106095.9|106045.9|106095.4|106045.4|6
1726595950000|2024-09-17 17:59:10|106095|106045|106082.9|106032.9|106095.4|106045.4|106078|106028|25
1726595960000|2024-09-17 17:59:20|106082.4|106032.4|106081.8|106031.8|106082.8|106032.8|106077|106027|30
1726595970000|2024-09-17 17:59:30|106082.1|106032.1|106079.2|106029.2|106082.1|106032.1|106078.8|106028.8|15
1726595980000|2024-09-17 17:59:40|106079|106029|106081.1|106031.1|106081.1|106031.1|106077.5|106027.5|33
1726595990000|2024-09-17 17:59:50|106081.4|106031.4|106077.6|106027.6|106081.4|106031.4|106075.1|106025.1|17
1726596000000|2024-09-17 18:00:00|106077.7|106027.7|106083.9|106033.9|106085.1|106035.1|106077.4|106027.4|43
1726596010000|2024-09-17 18:00:10|106083.6|106033.6|106079|106029|106085.8|106035.8|106077.1|106027.1|40
1726596020000|2024-09-17 18:00:20|106079.2|106029.2|106082|106032|106082.6|106032.6|106079.2|106029.2|25
1726596030000|2024-09-17 18:00:30|106082.4|106032.4|106079.2|106029.2|106082.4|106032.4|106079.2|106029.2|11
1726596040000|2024-09-17 18:00:40|106079.3|106029.3|106076.6|106026.6|106081.7|106031.7|106076.6|106026.6|21
1726596050000|2024-09-17 18:00:50|106076.5|106026.5|106076.9|106026.9|106076.9|106026.9|106075.9|106025.9|8
1726596060000|2024-09-17 18:01:00|106077.3|106027.3|106075.7|106025.7|106077.3|106027.3|106075.3|106025.3|11
1726596070000|2024-09-17 18:01:10|106075.9|106025.9|106071.5|106021.5|106075.9|106025.9|106068.9|106018.9|20
1726596080000|2024-09-17 18:01:20|106072.1|106022.1|106073.6|106023.6|106074|106024|106071.7|106021.7|12
1726596090000|2024-09-17 18:01:30|106073.9|106023.9|106069.9|106019.9|106073.9|106023.9|106068.4|106018.4|22
1726596100000|2024-09-17 18:01:40|106069.8|106019.8|106073.2|106023.2|106073.7|106023.7|106069.6|106019.6|10
1726596110000|2024-09-17 18:01:50|106073|106023|106064.8|106014.8|106073|106023|106047.5|105997.5|35
1726596120000|2024-09-17 18:02:00|106065.2|106015.2|106067|106017|106069.5|106019.5|106063.3|106013.3|34
1726596130000|2024-09-17 18:02:10|106066.8|106016.8|106072.3|106022.3|106072.6|106022.6|106058.9|106008.9|28
1726596140000|2024-09-17 18:02:20|106072.5|106022.5|106072.6|106022.6|106073.5|106023.5|106071.1|106021.1|16
1726596150000|2024-09-17 18:02:30|106072.3|106022.3|106072.5|106022.5|106072.6|106022.6|106071.2|106021.2|19
1726596160000|2024-09-17 18:02:40|106073|106023|106073.9|106023.9|106075.6|106025.6|106068.8|106018.8|37
1726596170000|2024-09-17 18:02:50|106074.4|106024.4|106073.2|106023.2|106074.4|106024.4|106069.8|106019.8|35
1726596180000|2024-09-17 18:03:00|106073|106023|106071.7|106021.7|106075.2|106025.2|106067.5|106017.5|33
1726596190000|2024-09-17 18:03:10|106072.3|106022.3|106074.7|106024.7|106074.7|106024.7|106072.3|106022.3|15
1726596200000|2024-09-17 18:03:20|106074.8|106024.8|106068.2|106018.2|106074.8|106024.8|106064.5|106014.5|35
1726596210000|2024-09-17 18:03:30|106068.8|106018.8|106069|106019|106070.1|106020.1|106065.1|106015.1|25
1726596220000|2024-09-17 18:03:40|106068.7|106018.7|106067.6|106017.6|106069.6|106019.6|106063.4|106013.4|22
1726596230000|2024-09-17 18:03:50|106068.7|106018.7|106069.3|106019.3|106070.2|106020.2|106068.5|106018.5|19
1726596240000|2024-09-17 18:04:00|106070.3|106020.3|106073.2|106023.2|106073.2|106023.2|106066.1|106016.1|34
1726596250000|2024-09-17 18:04:10|106073.5|106023.5|106075.9|106025.9|106075.9|106025.9|106069.8|106019.8|28
1726596260000|2024-09-17 18:04:20|106075.6|106025.6|106074.3|106024.3|106076.9|106026.9|106074|106024|24
1726596270000|2024-09-17 18:04:30|106073.7|106023.7|106073.6|106023.6|106075.1|106025.1|106073.3|106023.3|16
1726596280000|2024-09-17 18:04:40|106073.3|106023.3|106073.5|106023.5|106075.9|106025.9|106070.2|106020.2|28
1726596290000|2024-09-17 18:04:50|106074.3|106024.3|106074.8|106024.8|106075.8|106025.8|106073.7|106023.7|24
1726596300000|2024-09-17 18:05:00|106075.3|106025.3|106081.3|106031.3|106081.7|106031.7|106075.3|106025.3|22
1726596310000|2024-09-17 18:05:10|106081.5|106031.5|106098.1|106048.1|106098.2|106048.2|106081.1|106031.1|28
1726596320000|2024-09-17 18:05:20|106097.9|106047.9|106097.5|106047.5|106099.8|106049.8|106097|106047|22
1726596330000|2024-09-17 18:05:30|106097|106047|106098.3|106048.3|106099.2|106049.2|106094.9|106044.9|21
1726596340000|2024-09-17 18:05:40|106097.8|106047.8|106099.4|106049.4|106100.5|106050.5|106097.5|106047.5|22
1726596350000|2024-09-17 18:05:50|106099.6|106049.6|106100.1|106050.1|106101.9|106051.9|106098.2|106048.2|29
1726596360000|2024-09-17 18:06:00|106099.2|106049.2|106102.3|106052.3|106102.3|106052.3|106096.2|106046.2|29
1726596370000|2024-09-17 18:06:10|106102.2|106052.2|106096.5|106046.5|106102.2|106052.2|106095.3|106045.3|22
1726596380000|2024-09-17 18:06:20|106097|106047|106089.4|106039.4|106098.6|106048.6|106088.9|106038.9|33
1726596390000|2024-09-17 18:06:30|106090.6|106040.6|106086.9|106036.9|106092.2|106042.2|106086.2|106036.2|47
1726596400000|2024-09-17 18:06:40|106086.7|106036.7|106084.5|106034.5|106090|106040|106084.5|106034.5|38
1726596410000|2024-09-17 18:06:50|106085.8|106035.8|106081.3|106031.3|106085.8|106035.8|106080.6|106030.6|29
1726596420000|2024-09-17 18:07:00|106082|106032|106088.7|106038.7|106089.7|106039.7|106081.2|106031.2|36
1726596430000|2024-09-17 18:07:10|106087.8|106037.8|106087.5|106037.5|106088.6|106038.6|106086.3|106036.3|24
1726596440000|2024-09-17 18:07:20|106086.7|106036.7|106091.6|106041.6|106095|106045|106085.7|106035.7|42
1726596450000|2024-09-17 18:07:30|106091.2|106041.2|106086.3|106036.3|106091.3|106041.3|106082.1|106032.1|54
1726596460000|2024-09-17 18:07:40|106085.7|106035.7|106075.7|106025.7|106085.7|106035.7|106073.4|106023.4|42
1726596470000|2024-09-17 18:07:50|106076.2|106026.2|106076.1|106026.1|106077.4|106027.4|106072.2|106022.2|46
1726596480000|2024-09-17 18:08:00|106076.4|106026.4|106078.8|106028.8|106080.6|106030.6|106074.9|106024.9|45
1726596490000|2024-09-17 18:08:10|106078.7|106028.7|106078.1|106028.1|106078.7|106028.7|106075.5|106025.5|32
1726596500000|2024-09-17 18:08:20|106077.7|106027.7|106077|106027|106084.6|106034.6|106073.4|106023.4|48
1726596510000|2024-09-17 18:08:30|106078|106028|106072.6|106022.6|106078|106028|106072.6|106022.6|44
1726596520000|2024-09-17 18:08:40|106073.2|106023.2|106075.3|106025.3|106076.5|106026.5|106070.9|106020.9|40
1726596530000|2024-09-17 18:08:50|106074.5|106024.5|106074.1|106024.1|106076.1|106026.1|106073.1|106023.1|15
1726596540000|2024-09-17 18:09:00|106073.2|106023.2|106063|106013|106073.2|106023.2|106059.9|106009.9|40
1726596550000|2024-09-17 18:09:10|106062.7|106012.7|106053.4|106003.4|106063.4|106013.4|106053.3|106003.3|42
1726596560000|2024-09-17 18:09:20|106057.1|106007.1|106051.5|106001.5|106057.1|106007.1|106050|106000|61
1726596570000|2024-09-17 18:09:30|106051.4|106001.4|106051.2|106001.2|106054.1|106004.1|106050.8|106000.8|38
1726596580000|2024-09-17 18:09:40|106051.6|106001.6|106051.6|106001.6|106052.3|106002.3|106050.2|106000.2|19
1726596590000|2024-09-17 18:09:50|106051.7|106001.7|106049.9|105999.9|106051.7|106001.7|106047.7|105997.7|18
1726596600000|2024-09-17 18:10:00|106049.3|105999.3|106049.6|105999.6|106051.3|106001.3|106049.2|105999.2|36
1726596610000|2024-09-17 18:10:10|106049.7|105999.7|106050.6|106000.6|106054.5|106004.5|106048.3|105998.3|41
1726596620000|2024-09-17 18:10:20|106050.7|106000.7|106053.2|106003.2|106054.8|106004.8|106050.4|106000.4|36
1726596630000|2024-09-17 18:10:30|106053.5|106003.5|106049.1|105999.1|106053.5|106003.5|106048.9|105998.9|31
1726596640000|2024-09-17 18:10:40|106049.6|105999.6|106065.4|106015.4|106065.4|106015.4|106047.7|105997.7|36
1726596650000|2024-09-17 18:10:50|106067.1|106017.1|106070.6|106020.6|106073|106023|106065.6|106015.6|40
1726596660000|2024-09-17 18:11:00|106071|106021|106070.6|106020.6|106071.4|106021.4|106070.4|106020.4|14
1726596670000|2024-09-17 18:11:10|106070.9|106020.9|106070.9|106020.9|106070.9|106020.9|106070.9|106020.9|1
1726596680000|2024-09-17 18:11:20|106070.8|106020.8|106069.7|106019.7|106071.1|106021.1|106069.1|106019.1|15
1726596690000|2024-09-17 18:11:30|106070|106020|106072.6|106022.6|106073.1|106023.1|106070|106020|24
1726596700000|2024-09-17 18:11:40|106072.2|106022.2|106072.4|106022.4|106072.4|106022.4|106071.3|106021.3|6
1726596710000|2024-09-17 18:11:50|106072.6|106022.6|106073.5|106023.5|106073.5|106023.5|106071.9|106021.9|13
1726596720000|2024-09-17 18:12:00|106073.8|106023.8|106071.9|106021.9|106073.8|106023.8|106071.7|106021.7|14
1726596730000|2024-09-17 18:12:10|106071.7|106021.7|106072.1|106022.1|106073.2|106023.2|106071.4|106021.4|11
1726596740000|2024-09-17 18:12:20|106071.7|106021.7|106069.8|106019.8|106071.7|106021.7|106069|106019|20
1726596750000|2024-09-17 18:12:30|106070.1|106020.1|106071.6|106021.6|106073.1|106023.1|106069.1|106019.1|16
1726596760000|2024-09-17 18:12:40|106071.5|106021.5|106071.7|106021.7|106072.1|106022.1|106071.1|106021.1|10
1726596770000|2024-09-17 18:12:50|106072.2|106022.2|106077.7|106027.7|106078.1|106028.1|106072.2|106022.2|10
1726596780000|2024-09-17 18:13:00|106077.5|106027.5|106079.9|106029.9|106079.9|106029.9|106076.8|106026.8|17
1726596790000|2024-09-17 18:13:10|106080|106030|106079.1|106029.1|106080|106030|106078.7|106028.7|6
1726596800000|2024-09-17 18:13:20|106079|106029|106077|106027|106079.4|106029.4|106076.6|106026.6|18
1726596810000|2024-09-17 18:13:30|106077.1|106027.1|106079.1|106029.1|106079.3|106029.3|106077.1|106027.1|7
1726596820000|2024-09-17 18:13:40|106079.2|106029.2|106078.3|106028.3|106079.6|106029.6|106077.9|106027.9|15
1726596830000|2024-09-17 18:13:50|106078.2|106028.2|106078.5|106028.5|106078.5|106028.5|106077.8|106027.8|7
1726596840000|2024-09-17 18:14:00|106078.1|106028.1|106077.3|106027.3|106078.4|106028.4|106076.4|106026.4|15
1726596850000|2024-09-17 18:14:10|106077.1|106027.1|106075.9|106025.9|106079|106029|106075.5|106025.5|22
1726596860000|2024-09-17 18:14:20|106075.5|106025.5|106077.1|106027.1|106077.1|106027.1|106075.5|106025.5|5
1726596870000|2024-09-17 18:14:30|106077.2|106027.2|106076.8|106026.8|106078|106028|106076.8|106026.8|11
1726596880000|2024-09-17 18:14:40|106076.4|106026.4|106079.1|106029.1|106080.3|106030.3|106076.4|106026.4|9
1726596890000|2024-09-17 18:14:50|106079.7|106029.7|106079.8|106029.8|106080.7|106030.7|106079.7|106029.7|7
1726596900000|2024-09-17 18:15:00|106079.4|106029.4|106078.3|106028.3|106080.2|106030.2|106077.6|106027.6|18
1726596910000|2024-09-17 18:15:10|106078.8|106028.8|106078.5|106028.5|106080.4|106030.4|106078.5|106028.5|8
1726596920000|2024-09-17 18:15:20|106077.9|106027.9|106078.1|106028.1|106078.1|106028.1|106077.9|106027.9|3
1726596930000|2024-09-17 18:15:30|106078|106028|106078.9|106028.9|106078.9|106028.9|106076.8|106026.8|15
1726596940000|2024-09-17 18:15:40|106079.1|106029.1|106084.3|106034.3|106084.3|106034.3|106075.9|106025.9|23
1726596950000|2024-09-17 18:15:50|106083.3|106033.3|106105.8|106055.8|106107.6|106057.6|106083.3|106033.3|40
1726596960000|2024-09-17 18:16:00|106105.3|106055.3|106103.4|106053.4|106105.5|106055.5|106103|106053|25
1726596970000|2024-09-17 18:16:10|106103.1|106053.1|106107.8|106057.8|106107.9|106057.9|106102.2|106052.2|51
1726596980000|2024-09-17 18:16:20|106106.9|106056.9|106113.3|106063.3|106114|106064|106106.9|106056.9|50
1726596990000|2024-09-17 18:16:30|106114.3|106064.3|106109.4|106059.4|106114.3|106064.3|106107.7|106057.7|47
1726597000000|2024-09-17 18:16:40|106109.1|106059.1|106109.4|106059.4|106110|106060|106107.4|106057.4|33
1726597010000|2024-09-17 18:16:50|106109|106059|106107.8|106057.8|106110.6|106060.6|106107.3|106057.3|38
1726597020000|2024-09-17 18:17:00|106108.7|106058.7|106109.6|106059.6|106112.9|106062.9|106106.4|106056.4|42
1726597030000|2024-09-17 18:17:10|106109.3|106059.3|106118.7|106068.7|106123.1|106073.1|106109.3|106059.3|56
1726597040000|2024-09-17 18:17:20|106119.5|106069.5|106116.8|106066.8|106119.5|106069.5|106113.5|106063.5|26
1726597050000|2024-09-17 18:17:30|106114.5|106064.5|106118.9|106068.9|106119.1|106069.1|106112.9|106062.9|32
1726597060000|2024-09-17 18:17:40|106118.8|106068.8|106116.6|106066.6|106119.3|106069.3|106112.6|106062.6|38
1726597070000|2024-09-17 18:17:50|106116.1|106066.1|106115.4|106065.4|106116.7|106066.7|106113.5|106063.5|42
1726597080000|2024-09-17 18:18:00|106114.7|106064.7|106115.2|106065.2|106120.3|106070.3|106112.7|106062.7|54
1726597090000|2024-09-17 18:18:10|106115.1|106065.1|106123.1|106073.1|106126.5|106076.5|106113|106063|71
1726597100000|2024-09-17 18:18:20|106123|106073|106125.5|106075.5|106130.1|106080.1|106122.7|106072.7|42
1726597110000|2024-09-17 18:18:30|106126.2|106076.2|106133.4|106083.4|106133.4|106083.4|106125.9|106075.9|41
1726597120000|2024-09-17 18:18:40|106133.5|106083.5|106132.6|106082.6|106140.2|106090.2|106130.9|106080.9|50
1726597130000|2024-09-17 18:18:50|106132.2|106082.2|106135.9|106085.9|106136.6|106086.6|106131.8|106081.8|56
1726597140000|2024-09-17 18:19:00|106133.9|106083.9|106134.9|106084.9|106136.9|106086.9|106133.4|106083.4|64
1726597150000|2024-09-17 18:19:10|106135.2|106085.2|106136|106086|106137.6|106087.6|106134.4|106084.4|64
1726597160000|2024-09-17 18:19:20|106136.1|106086.1|106132.3|106082.3|106137.7|106087.7|106130.5|106080.5|52
1726597170000|2024-09-17 18:19:30|106133.7|106083.7|106131.7|106081.7|106134.2|106084.2|106129.9|106079.9|37
1726597180000|2024-09-17 18:19:40|106131.9|106081.9|106131.8|106081.8|106136.1|106086.1|106130|106080|40
1726597190000|2024-09-17 18:19:50|106131.4|106081.4|106133|106083|106134.1|106084.1|106130.3|106080.3|20
1726597200000|2024-09-17 18:20:00|106134.3|106084.3|106134.1|106084.1|106134.5|106084.5|106131.5|106081.5|44
1726597210000|2024-09-17 18:20:10|106133.2|106083.2|106133.3|106083.3|106134.8|106084.8|106132.1|106082.1|22
1726597220000|2024-09-17 18:20:20|106133.2|106083.2|106126.9|106076.9|106133.2|106083.2|106122.7|106072.7|41
1726597230000|2024-09-17 18:20:30|106127.4|106077.4|106129.5|106079.5|106132.7|106082.7|106124.4|106074.4|56
1726597240000|2024-09-17 18:20:40|106130.5|106080.5|106133|106083|106134.4|106084.4|106130|106080|41
1726597250000|2024-09-17 18:20:50|106133.9|106083.9|106133.7|106083.7|106136.1|106086.1|106132|106082|48
1726597260000|2024-09-17 18:21:00|106133.6|106083.6|106133.6|106083.6|106135.1|106085.1|106133.3|106083.3|18
1726597270000|2024-09-17 18:21:10|106133.5|106083.5|106126.3|106076.3|106133.5|106083.5|106126|106076|28
1726597280000|2024-09-17 18:21:20|106126.5|106076.5|106123.9|106073.9|106126.5|106076.5|106122.3|106072.3|53
1726597290000|2024-09-17 18:21:30|106124.9|106074.9|106126.1|106076.1|106127.2|106077.2|106124.1|106074.1|20
1726597300000|2024-09-17 18:21:40|106125.6|106075.6|106127.8|106077.8|106127.8|106077.8|106124.6|106074.6|31
1726597310000|2024-09-17 18:21:50|106126.5|106076.5|106128.6|106078.6|106128.6|106078.6|106124.3|106074.3|43
1726597320000|2024-09-17 18:22:00|106130.6|106080.6|106132.5|106082.5|106135.6|106085.6|106130.6|106080.6|32
1726597330000|2024-09-17 18:22:10|106132.8|106082.8|106130.9|106080.9|106132.8|106082.8|106129.7|106079.7|31
1726597340000|2024-09-17 18:22:20|106130.7|106080.7|106129.4|106079.4|106131.2|106081.2|106129.4|106079.4|9
1726597350000|2024-09-17 18:22:30|106129.1|106079.1|106128.9|106078.9|106129.4|106079.4|106127.3|106077.3|8
1726597360000|2024-09-17 18:22:40|106128.8|106078.8|106128.8|106078.8|106128.8|106078.8|106128.3|106078.3|4
1726597370000|2024-09-17 18:22:50|106128.7|106078.7|106129|106079|106129|106079|106128.4|106078.4|6
1726597380000|2024-09-17 18:23:00|106128.8|106078.8|106119.2|106069.2|106128.8|106078.8|106118.8|106068.8|21
1726597390000|2024-09-17 18:23:10|106118.6|106068.6|106118.9|106068.9|106119.5|106069.5|106118.5|106068.5|10
1726597400000|2024-09-17 18:23:20|106118.1|106068.1|106119.2|106069.2|106120|106070|106117|106067|32
1726597410000|2024-09-17 18:23:30|106118.8|106068.8|106119.1|106069.1|106119.5|106069.5|106118.7|106068.7|13
1726597420000|2024-09-17 18:23:40|106120.2|106070.2|106116.8|106066.8|106120.8|106070.8|106115.6|106065.6|48
1726597430000|2024-09-17 18:23:50|106117|106067|106115.6|106065.6|106117.1|106067.1|106114.7|106064.7|43
1726597440000|2024-09-17 18:24:00|106115.3|106065.3|106114.5|106064.5|106116.8|106066.8|106113.3|106063.3|32
1726597450000|2024-09-17 18:24:10|106114.4|106064.4|106112.6|106062.6|106115.2|106065.2|106112.6|106062.6|35
1726597460000|2024-09-17 18:24:20|106112.8|106062.8|106113.2|106063.2|106114.6|106064.6|106110.7|106060.7|38
1726597470000|2024-09-17 18:24:30|106113|106063|106110.3|106060.3|106113|106063|106109.5|106059.5|25
1726597480000|2024-09-17 18:24:40|106110.5|106060.5|106113.2|106063.2|106114.4|106064.4|106109.6|106059.6|35
1726597490000|2024-09-17 18:24:50|106112.9|106062.9|106115|106065|106115|106065|106111.4|106061.4|41
1726597500000|2024-09-17 18:25:00|106114.9|106064.9|106112.9|106062.9|106116.5|106066.5|106112.2|106062.2|52
1726597510000|2024-09-17 18:25:10|106113.4|106063.4|106113.2|106063.2|106114|106064|106111.6|106061.6|44
1726597520000|2024-09-17 18:25:20|106113.4|106063.4|106118|106068|106119.2|106069.2|106113.4|106063.4|47
1726597530000|2024-09-17 18:25:30|106118.3|106068.3|106116.1|106066.1|106118.3|106068.3|106112.4|106062.4|34
1726597540000|2024-09-17 18:25:40|106116.6|106066.6|106113.1|106063.1|106117.4|106067.4|106111.1|106061.1|33
1726597550000|2024-09-17 18:25:50|106112.8|106062.8|106110.5|106060.5|106112.8|106062.8|106110.5|106060.5|12
1726597560000|2024-09-17 18:26:00|106110.2|106060.2|106100.9|106050.9|106112.1|106062.1|106098.5|106048.5|34
1726597570000|2024-09-17 18:26:10|106101|106051|106107.1|106057.1|106108.1|106058.1|106099.5|106049.5|22
1726597580000|2024-09-17 18:26:20|106107.6|106057.6|106109.6|106059.6|106113.6|106063.6|106107.6|106057.6|45
1726597590000|2024-09-17 18:26:30|106109.9|106059.9|106112.7|106062.7|106112.8|106062.8|106109.9|106059.9|47
1726597600000|2024-09-17 18:26:40|106112.4|106062.4|106111.1|106061.1|106113.7|106063.7|106110.2|106060.2|50
1726597610000|2024-09-17 18:26:50|106111.4|106061.4|106111.3|106061.3|106114.4|106064.4|106110.9|106060.9|28
1726597620000|2024-09-17 18:27:00|106111.4|106061.4|106105.6|106055.6|106112.6|106062.6|106105.6|106055.6|34
1726597630000|2024-09-17 18:27:10|106106|106056|106109.3|106059.3|106109.3|106059.3|106104.8|106054.8|49
1726597640000|2024-09-17 18:27:20|106108.4|106058.4|106094|106044|106109.7|106059.7|106090.9|106040.9|56
1726597650000|2024-09-17 18:27:30|106094.2|106044.2|106103.1|106053.1|106103.1|106053.1|106093.5|106043.5|45
1726597660000|2024-09-17 18:27:40|106102.7|106052.7|106102.5|106052.5|106107.8|106057.8|106102.1|106052.1|70
1726597670000|2024-09-17 18:27:50|106104.8|106054.8|106106.6|106056.6|106107|106057|106102.1|106052.1|71
1726597680000|2024-09-17 18:28:00|106104.2|106054.2|106105.3|106055.3|106109.8|106059.8|106102.5|106052.5|66
1726597690000|2024-09-17 18:28:10|106109.3|106059.3|106104.8|106054.8|106109.3|106059.3|106101.4|106051.4|67
1726597700000|2024-09-17 18:28:20|106104|106054|106097.4|106047.4|106105.4|106055.4|106095|106045|64
1726597710000|2024-09-17 18:28:30|106096.3|106046.3|106095.9|106045.9|106097.5|106047.5|106092.2|106042.2|30
1726597720000|2024-09-17 18:28:40|106096.2|106046.2|106095.1|106045.1|106097.3|106047.3|106094.1|106044.1|43
1726597730000|2024-09-17 18:28:50|106094.8|106044.8|106092.5|106042.5|106096.7|106046.7|106089.7|106039.7|52
1726597740000|2024-09-17 18:29:00|106092.2|106042.2|106087.5|106037.5|106093.7|106043.7|106087.4|106037.4|61
1726597750000|2024-09-17 18:29:10|106088.8|106038.8|106091.6|106041.6|106093|106043|106088.8|106038.8|32
1726597760000|2024-09-17 18:29:20|106091.3|106041.3|106090.9|106040.9|106092.7|106042.7|106090.7|106040.7|25
1726597770000|2024-09-17 18:29:30|106090.2|106040.2|106091.7|106041.7|106095.8|106045.8|106090|106040|45
1726597780000|2024-09-17 18:29:40|106092.1|106042.1|106091.6|106041.6|106092.6|106042.6|106091.6|106041.6|10
1726597790000|2024-09-17 18:29:50|106091.9|106041.9|106090.1|106040.1|106093.6|106043.6|106089.5|106039.5|36
1726597800000|2024-09-17 18:30:00|106090|106040|106084.2|106034.2|106090|106040|106080.8|106030.8|39
1726597810000|2024-09-17 18:30:10|106084.4|106034.4|106082.5|106032.5|106087.8|106037.8|106082.5|106032.5|33
1726597820000|2024-09-17 18:30:20|106083.3|106033.3|106085.9|106035.9|106085.9|106035.9|106080.8|106030.8|42
1726597830000|2024-09-17 18:30:30|106085.7|106035.7|106084.4|106034.4|106086.5|106036.5|106082.7|106032.7|49
1726597840000|2024-09-17 18:30:40|106084.3|106034.3|106082.9|106032.9|106085.1|106035.1|106077|106027|46
1726597850000|2024-09-17 18:30:50|106083.5|106033.5|106075.9|106025.9|106083.8|106033.8|106075.9|106025.9|28
1726597860000|2024-09-17 18:31:00|106075.5|106025.5|106078.2|106028.2|106079.4|106029.4|106074.7|106024.7|41
1726597870000|2024-09-17 18:31:10|106079.1|106029.1|106073|106023|106079.1|106029.1|106069.4|106019.4|44
1726597880000|2024-09-17 18:31:20|106073.3|106023.3|106076.4|106026.4|106076.4|106026.4|106073.1|106023.1|56
1726597890000|2024-09-17 18:31:30|106075.9|106025.9|106074.8|106024.8|106077.2|106027.2|106073.7|106023.7|41
1726597900000|2024-09-17 18:31:40|106075.3|106025.3|106074.2|106024.2|106077.6|106027.6|106073.7|106023.7|47
1726597910000|2024-09-17 18:31:50|106074.1|106024.1|106073.9|106023.9|106075.1|106025.1|106073.7|106023.7|33
1726597920000|2024-09-17 18:32:00|106074.1|106024.1|106075.1|106025.1|106075.6|106025.6|106070.7|106020.7|51
1726597930000|2024-09-17 18:32:10|106075.4|106025.4|106073.6|106023.6|106076|106026|106071.8|106021.8|45
1726597940000|2024-09-17 18:32:20|106072.7|106022.7|106069.1|106019.1|106072.7|106022.7|106066.1|106016.1|43
1726597950000|2024-09-17 18:32:30|106068.8|106018.8|106068.9|106018.9|106070.2|106020.2|106068.7|106018.7|21
1726597960000|2024-09-17 18:32:40|106069.7|106019.7|106069.6|106019.6|106070.3|106020.3|106069.6|106019.6|7
1726597970000|2024-09-17 18:32:50|106069.3|106019.3|106070.1|106020.1|106071.4|106021.4|106069.3|106019.3|21
1726597980000|2024-09-17 18:33:00|106070.8|106020.8|106068.7|106018.7|106070.8|106020.8|106066.2|106016.2|44
1726597990000|2024-09-17 18:33:10|106068.3|106018.3|106068.9|106018.9|106069.3|106019.3|106067|106017|32
1726598000000|2024-09-17 18:33:20|106068.6|106018.6|106066.5|106016.5|106069|106019|106066.5|106016.5|27
1726598010000|2024-09-17 18:33:30|106066.7|106016.7|106068.1|106018.1|106068.7|106018.7|106066.7|106016.7|9
1726598020000|2024-09-17 18:33:40|106068|106018|106052.7|106002.7|106068.6|106018.6|106052.7|106002.7|30
1726598030000|2024-09-17 18:33:50|106052.4|106002.4|106047.6|105997.6|106052.4|106002.4|106045.8|105995.8|23
1726598040000|2024-09-17 18:34:00|106048.5|105998.5|106047.5|105997.5|106049.2|105999.2|106046.9|105996.9|16
1726598050000|2024-09-17 18:34:10|106048|105998|106046.5|105996.5|106048.1|105998.1|106045.9|105995.9|14
1726598060000|2024-09-17 18:34:20|106046.2|105996.2|106045.7|105995.7|106047.9|105997.9|106045.2|105995.2|26
1726598070000|2024-09-17 18:34:30|106046.1|105996.1|106045.6|105995.6|106046.1|105996.1|106045.5|105995.5|8
1726598080000|2024-09-17 18:34:40|106046.3|105996.3|106045.8|105995.8|106046.7|105996.7|106044.8|105994.8|14
1726598090000|2024-09-17 18:34:50|106046.3|105996.3|106043.1|105993.1|106046.9|105996.9|106042.2|105992.2|18
1726598100000|2024-09-17 18:35:00|106043.4|105993.4|106043.1|105993.1|106044.6|105994.6|106042.6|105992.6|17
1726598110000|2024-09-17 18:35:10|106043.2|105993.2|106041|105991|106044.9|105994.9|106039.8|105989.8|25
1726598120000|2024-09-17 18:35:20|106041.3|105991.3|106035|105985|106041.3|105991.3|106030.3|105980.3|69
1726598130000|2024-09-17 18:35:30|106037.1|105987.1|106037.8|105987.8|106042|105992|106034.5|105984.5|73
1726598140000|2024-09-17 18:35:40|106039.8|105989.8|106042|105992|106042.4|105992.4|106037|105987|72
1726598150000|2024-09-17 18:35:50|106041.5|105991.5|106036.3|105986.3|106043.1|105993.1|106034.8|105984.8|69
1726598160000|2024-09-17 18:36:00|106036.6|105986.6|106030.8|105980.8|106038.9|105988.9|106026.9|105976.9|75
1726598170000|2024-09-17 18:36:10|106031|105981|106040.1|105990.1|106040.1|105990.1|106026.6|105976.6|73
1726598180000|2024-09-17 18:36:20|106038.9|105988.9|106040.9|105990.9|106043.4|105993.4|106033.7|105983.7|70
1726598190000|2024-09-17 18:36:30|106042|105992|106036|105986|106043.6|105993.6|106034.9|105984.9|52
1726598200000|2024-09-17 18:36:40|106036.6|105986.6|106029|105979|106038|105988|106028.5|105978.5|56
1726598210000|2024-09-17 18:36:50|106028|105978|106028.9|105978.9|106031.7|105981.7|106026.9|105976.9|35
1726598220000|2024-09-17 18:37:00|106029.4|105979.4|106030.5|105980.5|106030.6|105980.6|106027.5|105977.5|27
1726598230000|2024-09-17 18:37:10|106031.2|105981.2|106040.8|105990.8|106045.4|105995.4|106030.9|105980.9|43
1726598240000|2024-09-17 18:37:20|106040.7|105990.7|106041.7|105991.7|106044.6|105994.6|106040.6|105990.6|50
1726598250000|2024-09-17 18:37:30|106042.4|105992.4|106041.6|105991.6|106043.3|105993.3|106041.2|105991.2|58
1726598260000|2024-09-17 18:37:40|106042.3|105992.3|106043.5|105993.5|106046|105996|106041.5|105991.5|50
1726598270000|2024-09-17 18:37:50|106043|105993|106043.8|105993.8|106046.4|105996.4|106040.6|105990.6|59
1726598280000|2024-09-17 18:38:00|106043.9|105993.9|106044.3|105994.3|106049.2|105999.2|106042.6|105992.6|45
1726598290000|2024-09-17 18:38:10|106044.9|105994.9|106045.7|105995.7|106046.8|105996.8|106041.3|105991.3|32
1726598300000|2024-09-17 18:38:20|106047|105997|106046.6|105996.6|106047.7|105997.7|106044.3|105994.3|40
1726598310000|2024-09-17 18:38:30|106046.9|105996.9|106043.4|105993.4|106047.5|105997.5|106039.3|105989.3|42
1726598320000|2024-09-17 18:38:40|106043.5|105993.5|106042.5|105992.5|106046.5|105996.5|106040.6|105990.6|53
1726598330000|2024-09-17 18:38:50|106041.2|105991.2|106044.1|105994.1|106045.1|105995.1|106039.9|105989.9|43
1726598340000|2024-09-17 18:39:00|106044.5|105994.5|106046.8|105996.8|106047.3|105997.3|106040.1|105990.1|36
1726598350000|2024-09-17 18:39:10|106046.7|105996.7|106048|105998|106048|105998|106046.1|105996.1|7
1726598360000|2024-09-17 18:39:20|106048.2|105998.2|106045.6|105995.6|106049.1|105999.1|106044.1|105994.1|28
1726598370000|2024-09-17 18:39:30|106045|105995|106048.8|105998.8|106051.2|106001.2|106041.5|105991.5|35
1726598380000|2024-09-17 18:39:40|106048.9|105998.9|106047.7|105997.7|106051.5|106001.5|106046.8|105996.8|22
1726598390000|2024-09-17 18:39:50|106046.9|105996.9|106047.7|105997.7|106048.1|105998.1|106046.9|105996.9|9
1726598400000|2024-09-17 18:40:00|106047.3|105997.3|106046.2|105996.2|106048.1|105998.1|106046.2|105996.2|14
1726598410000|2024-09-17 18:40:10|106046.3|105996.3|106044.9|105994.9|106047.7|105997.7|106044.5|105994.5|20
1726598420000|2024-09-17 18:40:20|106046.1|105996.1|106044.6|105994.6|106047|105997|106044.6|105994.6|8
1726598430000|2024-09-17 18:40:30|106044.7|105994.7|106045.7|105995.7|106051.2|106001.2|106042.8|105992.8|41
1726598440000|2024-09-17 18:40:40|106045.2|105995.2|106048.1|105998.1|106048.4|105998.4|106044.8|105994.8|29
1726598450000|2024-09-17 18:40:50|106047.9|105997.9|106047|105997|106047.9|105997.9|106044.5|105994.5|35
1726598460000|2024-09-17 18:41:00|106047.4|105997.4|106044.7|105994.7|106048.2|105998.2|106044.4|105994.4|23
1726598470000|2024-09-17 18:41:10|106044.8|105994.8|106046.4|105996.4|106048.9|105998.9|106041.5|105991.5|32
1726598480000|2024-09-17 18:41:20|106046.5|105996.5|106041.4|105991.4|106049.4|105999.4|106041.4|105991.4|29
1726598490000|2024-09-17 18:41:30|106042.5|105992.5|106046.6|105996.6|106047.5|105997.5|106042.1|105992.1|43
1726598500000|2024-09-17 18:41:40|106046.7|105996.7|106049.7|105999.7|106051.7|106001.7|106044.9|105994.9|26
1726598510000|2024-09-17 18:41:50|106048.4|105998.4|106043.1|105993.1|106049.3|105999.3|106040.7|105990.7|27
1726598520000|2024-09-17 18:42:00|106042.4|105992.4|106040.4|105990.4|106042.9|105992.9|106040.4|105990.4|27
1726598530000|2024-09-17 18:42:10|106040.1|105990.1|106038.1|105988.1|106042.5|105992.5|106038.1|105988.1|21
1726598540000|2024-09-17 18:42:20|106038.7|105988.7|106037.3|105987.3|106041.9|105991.9|106036.4|105986.4|15
1726598550000|2024-09-17 18:42:30|106037.1|105987.1|106039.2|105989.2|106040.6|105990.6|106036.4|105986.4|37
1726598560000|2024-09-17 18:42:40|106039.3|105989.3|106039|105989|106039.3|105989.3|106036.3|105986.3|15
1726598570000|2024-09-17 18:42:50|106038.8|105988.8|106042.6|105992.6|106044.7|105994.7|106037.2|105987.2|22
1726598580000|2024-09-17 18:43:00|106043|105993|106045.5|105995.5|106045.5|105995.5|106042.5|105992.5|13
1726598590000|2024-09-17 18:43:10|106046|105996|106033.9|105983.9|106046|105996|106033.9|105983.9|35
1726598600000|2024-09-17 18:43:20|106031.1|105981.1|106030.9|105980.9|106034.7|105984.7|106030.3|105980.3|34
1726598610000|2024-09-17 18:43:30|106031.5|105981.5|106030.5|105980.5|106032.2|105982.2|106030.5|105980.5|14
1726598620000|2024-09-17 18:43:40|106030.3|105980.3|106039.5|105989.5|106040.7|105990.7|106030.3|105980.3|32
1726598630000|2024-09-17 18:43:50|106039.3|105989.3|106038.9|105988.9|106041.1|105991.1|106037.5|105987.5|29
1726598640000|2024-09-17 18:44:00|106039.1|105989.1|106037.8|105987.8|106039.1|105989.1|106037.4|105987.4|9
1726598650000|2024-09-17 18:44:10|106038.1|105988.1|106036.7|105986.7|106044.5|105994.5|106035.9|105985.9|33
1726598660000|2024-09-17 18:44:20|106036.5|105986.5|106037.1|105987.1|106039.3|105989.3|106036|105986|18
1726598670000|2024-09-17 18:44:30|106037.2|105987.2|106037.6|105987.6|106039.7|105989.7|106035.8|105985.8|26
1726598680000|2024-09-17 18:44:40|106037.5|105987.5|106039.6|105989.6|106039.6|105989.6|106034.1|105984.1|17
1726598690000|2024-09-17 18:44:50|106039.7|105989.7|106022.1|105972.1|106039.7|105989.7|106022.1|105972.1|16
1726598700000|2024-09-17 18:45:00|106019|105969|106021.7|105971.7|106021.7|105971.7|106016.4|105966.4|38
1726598710000|2024-09-17 18:45:10|106021.1|105971.1|106016.3|105966.3|106023.5|105973.5|106015.2|105965.2|36
1726598720000|2024-09-17 18:45:20|106015.3|105965.3|106018.1|105968.1|106018.9|105968.9|106012.6|105962.6|39
1726598730000|2024-09-17 18:45:30|106017.9|105967.9|106013.6|105963.6|106018.6|105968.6|106009.7|105959.7|50
1726598740000|2024-09-17 18:45:40|106014.2|105964.2|106014.5|105964.5|106016.3|105966.3|106013.4|105963.4|17
1726598750000|2024-09-17 18:45:50|106013|105963|106014.5|105964.5|106015.6|105965.6|106011.5|105961.5|27
1726598760000|2024-09-17 18:46:00|106013.8|105963.8|106013.1|105963.1|106016.2|105966.2|106011.7|105961.7|38
1726598770000|2024-09-17 18:46:10|106014.4|105964.4|106011.3|105961.3|106017.6|105967.6|106011.3|105961.3|44
1726598780000|2024-09-17 18:46:20|106012.1|105962.1|106012.9|105962.9|106017|105967|106011.2|105961.2|51
1726598790000|2024-09-17 18:46:30|106013.5|105963.5|106010.1|105960.1|106014.5|105964.5|106009.4|105959.4|37
1726598800000|2024-09-17 18:46:40|106011.9|105961.9|106010.9|105960.9|106012.7|105962.7|106008.2|105958.2|34
1726598810000|2024-09-17 18:46:50|106011.1|105961.1|106001.2|105951.2|106011.1|105961.1|105993.1|105943.1|53
1726598820000|2024-09-17 18:47:00|106000.3|105950.3|106000.6|105950.6|106002.8|105952.8|106000.3|105950.3|13
1726598830000|2024-09-17 18:47:10|106000.2|105950.2|106004.4|105954.4|106005.9|105955.9|106000.2|105950.2|26
1726598840000|2024-09-17 18:47:20|106004.1|105954.1|106002.9|105952.9|106004.7|105954.7|106002|105952|32
1726598850000|2024-09-17 18:47:30|106002.7|105952.7|106002.8|105952.8|106004.5|105954.5|105994.6|105944.6|39
1726598860000|2024-09-17 18:47:40|106001.2|105951.2|106001.7|105951.7|106003.7|105953.7|105999.5|105949.5|53
1726598870000|2024-09-17 18:47:50|106002|105952|106003.5|105953.5|106004.5|105954.5|106000.6|105950.6|35
1726598880000|2024-09-17 18:48:00|106002.6|105952.6|106005.6|105955.6|106007.1|105957.1|106001.9|105951.9|32
1726598890000|2024-09-17 18:48:10|106005.3|105955.3|106008.3|105958.3|106009.6|105959.6|106003.1|105953.1|60
1726598900000|2024-09-17 18:48:20|106008.8|105958.8|106008.6|105958.6|106010.4|105960.4|106007|105957|39
1726598910000|2024-09-17 18:48:30|106007.6|105957.6|106006.5|105956.5|106011.6|105961.6|106005.7|105955.7|49
1726598920000|2024-09-17 18:48:40|106006.9|105956.9|106025|105975|106026.4|105976.4|106006.9|105956.9|61
1726598930000|2024-09-17 18:48:50|106028.1|105978.1|106022.9|105972.9|106028.1|105978.1|106021.8|105971.8|39
1726598940000|2024-09-17 18:49:00|106022.8|105972.8|106021.5|105971.5|106022.8|105972.8|106020.4|105970.4|19
1726598950000|2024-09-17 18:49:10|106021.6|105971.6|106027.7|105977.7|106032.7|105982.7|106021.6|105971.6|56
1726598960000|2024-09-17 18:49:20|106027.5|105977.5|106023|105973|106028.1|105978.1|106022.3|105972.3|27
1726598970000|2024-09-17 18:49:30|106023.1|105973.1|106023.7|105973.7|106026.3|105976.3|106023.1|105973.1|25
1726598980000|2024-09-17 18:49:40|106022.4|105972.4|106020.3|105970.3|106022.7|105972.7|106017.2|105967.2|23
1726598990000|2024-09-17 18:49:50|106020|105970|106020.2|105970.2|106021.7|105971.7|106018.8|105968.8|25
1726599000000|2024-09-17 18:50:00|106019.7|105969.7|106020.4|105970.4|106021.2|105971.2|106019.2|105969.2|26
1726599010000|2024-09-17 18:50:10|106020|105970|106018.9|105968.9|106020|105970|106017.5|105967.5|20
1726599020000|2024-09-17 18:50:20|106018.6|105968.6|106019.4|105969.4|106019.4|105969.4|106017.4|105967.4|9
1726599030000|2024-09-17 18:50:30|106018.6|105968.6|106017|105967|106022.1|105972.1|106016.4|105966.4|20
1726599040000|2024-09-17 18:50:40|106017.3|105967.3|106016.9|105966.9|106017.8|105967.8|106014.2|105964.2|17
1726599050000|2024-09-17 18:50:50|106016.7|105966.7|106022.4|105972.4|106022.5|105972.5|106014.3|105964.3|28
1726599060000|2024-09-17 18:51:00|106022|105972|106022.7|105972.7|106024.2|105974.2|106020.3|105970.3|31
1726599070000|2024-09-17 18:51:10|106022.8|105972.8|106019.9|105969.9|106026.9|105976.9|106017.8|105967.8|29
1726599080000|2024-09-17 18:51:20|106021.1|105971.1|106022.2|105972.2|106022.4|105972.4|106017.6|105967.6|37
1726599090000|2024-09-17 18:51:30|106021.8|105971.8|106018.8|105968.8|106021.8|105971.8|106018|105968|23
1726599100000|2024-09-17 18:51:40|106019.4|105969.4|106019.3|105969.3|106019.4|105969.4|106017.3|105967.3|16
1726599110000|2024-09-17 18:51:50|106019.2|105969.2|106016.7|105966.7|106019.7|105969.7|106014.9|105964.9|33
1726599120000|2024-09-17 18:52:00|106017.3|105967.3|106016.3|105966.3|106017.3|105967.3|106013.1|105963.1|42
1726599130000|2024-09-17 18:52:10|106016.2|105966.2|106017|105967|106018.1|105968.1|106014.9|105964.9|17
1726599140000|2024-09-17 18:52:20|106016.6|105966.6|106017.8|105967.8|106019.8|105969.8|106016.4|105966.4|26
1726599150000|2024-09-17 18:52:30|106017.6|105967.6|106018.6|105968.6|106020.4|105970.4|106016.4|105966.4|16
1726599160000|2024-09-17 18:52:40|106019|105969|106020.3|105970.3|106021.4|105971.4|106018.7|105968.7|19
1726599170000|2024-09-17 18:52:50|106019.9|105969.9|106023.6|105973.6|106023.6|105973.6|106016|105966|17
1726599180000|2024-09-17 18:53:00|106024.1|105974.1|106022.5|105972.5|106027.8|105977.8|106022.5|105972.5|25
1726599190000|2024-09-17 18:53:10|106023|105973|106021.4|105971.4|106023|105973|106018.3|105968.3|35
1726599200000|2024-09-17 18:53:20|106021.8|105971.8|106022.4|105972.4|106024.3|105974.3|106020.9|105970.9|20
1726599210000|2024-09-17 18:53:30|106022.1|105972.1|106023|105973|106023.8|105973.8|106021.8|105971.8|23
1726599220000|2024-09-17 18:53:40|106022.6|105972.6|106023.6|105973.6|106024.3|105974.3|106021.9|105971.9|16
1726599230000|2024-09-17 18:53:50|106023.7|105973.7|106010.8|105960.8|106024.8|105974.8|106010.8|105960.8|40
1726599240000|2024-09-17 18:54:00|106011.7|105961.7|106015.5|105965.5|106016.6|105966.6|106011.7|105961.7|46
1726599250000|2024-09-17 18:54:10|106016.7|105966.7|106014.1|105964.1|106018.4|105968.4|106013.9|105963.9|38
1726599260000|2024-09-17 18:54:20|106014.3|105964.3|106014.7|105964.7|106020.9|105970.9|106012.8|105962.8|39
1726599270000|2024-09-17 18:54:30|106015.4|105965.4|106013|105963|106015.4|105965.4|106012.9|105962.9|6
1726599280000|2024-09-17 18:54:40|106012.6|105962.6|106003.4|105953.4|106014.7|105964.7|106002.7|105952.7|27
1726599290000|2024-09-17 18:54:50|106003.9|105953.9|106005.4|105955.4|106006.1|105956.1|106002.4|105952.4|45
1726599300000|2024-09-17 18:55:00|106005|105955|105999.7|105949.7|106005.4|105955.4|105998.4|105948.4|39
1726599310000|2024-09-17 18:55:10|106000.4|105950.4|106002.7|105952.7|106003|105953|105998.4|105948.4|49
1726599320000|2024-09-17 18:55:20|106002.8|105952.8|106003.6|105953.6|106004.2|105954.2|106001.4|105951.4|25
1726599330000|2024-09-17 18:55:30|106003.2|105953.2|106008.3|105958.3|106008.5|105958.5|106002|105952|25
1726599340000|2024-09-17 18:55:40|106008.5|105958.5|106011.3|105961.3|106011.7|105961.7|106008.5|105958.5|18
1726599350000|2024-09-17 18:55:50|106011.6|105961.6|106011.3|105961.3|106012.4|105962.4|106009.4|105959.4|25
1726599360000|2024-09-17 18:56:00|106010.5|105960.5|106009.7|105959.7|106012.2|105962.2|106008.6|105958.6|31
1726599370000|2024-09-17 18:56:10|106010|105960|106011.8|105961.8|106012.9|105962.9|106010|105960|22
1726599380000|2024-09-17 18:56:20|106012.1|105962.1|106011.2|105961.2|106013.6|105963.6|106010.7|105960.7|35
1726599390000|2024-09-17 18:56:30|106011.7|105961.7|106013|105963|106014.3|105964.3|106010.7|105960.7|32
1726599400000|2024-09-17 18:56:40|106012|105962|106012.2|105962.2|106014.3|105964.3|106011.3|105961.3|31
1726599410000|2024-09-17 18:56:50|106012.6|105962.6|106012.9|105962.9|106013.4|105963.4|106011.2|105961.2|15
1726599420000|2024-09-17 18:57:00|106012|105962|106013.4|105963.4|106014.9|105964.9|106011.3|105961.3|56
1726599430000|2024-09-17 18:57:10|106014|105964|106013.3|105963.3|106015.3|105965.3|106012.2|105962.2|51
1726599440000|2024-09-17 18:57:20|106012.9|105962.9|106015|105965|106015|105965|106011.6|105961.6|30
1726599450000|2024-09-17 18:57:30|106014.5|105964.5|106010.5|105960.5|106015.1|105965.1|106010.5|105960.5|28
1726599460000|2024-09-17 18:57:40|106009.9|105959.9|106031|105981|106032.8|105982.8|106008.7|105958.7|32
1726599470000|2024-09-17 18:57:50|106031.3|105981.3|106023.5|105973.5|106034|105984|106023|105973|31
1726599480000|2024-09-17 18:58:00|106022.9|105972.9|106018|105968|106022.9|105972.9|106018|105968|12
1726599490000|2024-09-17 18:58:10|106016.7|105966.7|106016.4|105966.4|106020|105970|106016.4|105966.4|21
1726599500000|2024-09-17 18:58:20|106016.7|105966.7|106015.7|105965.7|106017.5|105967.5|106015.4|105965.4|8
1726599510000|2024-09-17 18:58:30|106016.2|105966.2|106020.8|105970.8|106022.5|105972.5|106016.1|105966.1|18
1726599520000|2024-09-17 18:58:40|106012.8|105962.8|106009.3|105959.3|106012.8|105962.8|106007.4|105957.4|28
1726599530000|2024-09-17 18:58:50|106009.1|105959.1|106009.5|105959.5|106011.1|105961.1|106008.7|105958.7|19
1726599540000|2024-09-17 18:59:00|106009.2|105959.2|106007.6|105957.6|106009.2|105959.2|106007.4|105957.4|6
1726599550000|2024-09-17 18:59:10|106008.2|105958.2|106008.5|105958.5|106009.2|105959.2|106008|105958|10
1726599560000|2024-09-17 18:59:20|106007.9|105957.9|106009|105959|106009.6|105959.6|106007.9|105957.9|9
1726599570000|2024-09-17 18:59:30|106008.7|105958.7|106005.9|105955.9|106008.7|105958.7|106005.9|105955.9|8
1726599580000|2024-09-17 18:59:40|106006.3|105956.3|105999.6|105949.6|106006.3|105956.3|105999.2|105949.2|21
1726599590000|2024-09-17 18:59:50|105999.9|105949.9|106001.9|105951.9|106003.2|105953.2|105997.9|105947.9|40
1726599600000|2024-09-17 19:00:00|106002|105952|105999.7|105949.7|106002.5|105952.5|105997.7|105947.7|56
1726599610000|2024-09-17 19:00:10|105999.8|105949.8|105997.7|105947.7|106001.6|105951.6|105994.5|105944.5|46
1726599620000|2024-09-17 19:00:20|105997|105947|105996.1|105946.1|105997.5|105947.5|105994.4|105944.4|27
1726599630000|2024-09-17 19:00:30|105996.8|105946.8|105993.8|105943.8|105999.5|105949.5|105993.5|105943.5|26
1726599640000|2024-09-17 19:00:40|105994|105944|105997.6|105947.6|105998.9|105948.9|105993.8|105943.8|16
1726599650000|2024-09-17 19:00:50|105997.3|105947.3|105998.8|105948.8|105998.8|105948.8|105996.6|105946.6|19
1726599660000|2024-09-17 19:01:00|105998.4|105948.4|105995.5|105945.5|106002.4|105952.4|105995.3|105945.3|25
1726599670000|2024-09-17 19:01:10|105996|105946|105991.8|105941.8|105996.1|105946.1|105991.6|105941.6|21
1726599680000|2024-09-17 19:01:20|105991.3|105941.3|105992.4|105942.4|105994.5|105944.5|105990.5|105940.5|31
1726599690000|2024-09-17 19:01:30|105992.7|105942.7|105997.6|105947.6|105997.6|105947.6|105991.9|105941.9|19
1726599700000|2024-09-17 19:01:40|105996.7|105946.7|105996.6|105946.6|105997.6|105947.6|105994.2|105944.2|30
1726599710000|2024-09-17 19:01:50|105996.2|105946.2|105992.9|105942.9|105996.2|105946.2|105992.8|105942.8|23
1726599720000|2024-09-17 19:02:00|105993.6|105943.6|105990.5|105940.5|105996|105946|105989.1|105939.1|36
1726599730000|2024-09-17 19:02:10|105990.2|105940.2|105998.9|105948.9|105999.6|105949.6|105989.6|105939.6|25
1726599740000|2024-09-17 19:02:20|105998.4|105948.4|106003.9|105953.9|106004.5|105954.5|105998.2|105948.2|31
1726599750000|2024-09-17 19:02:30|106003.8|105953.8|106003.4|105953.4|106004.2|105954.2|106003.4|105953.4|5
1726599760000|2024-09-17 19:02:40|106004.1|105954.1|105999.9|105949.9|106004.1|105954.1|105999.9|105949.9|20
1726599770000|2024-09-17 19:02:50|105999.7|105949.7|106001.1|105951.1|106003.6|105953.6|105999.7|105949.7|28
1726599780000|2024-09-17 19:03:00|106000|105950|106009.1|105959.1|106009.1|105959.1|105997.4|105947.4|31
1726599790000|2024-09-17 19:03:10|106009.5|105959.5|106010.1|105960.1|106013.1|105963.1|106009.5|105959.5|16
1726599800000|2024-09-17 19:03:20|106010|105960|106011|105961|106011|105961|106009|105959|25
1726599810000|2024-09-17 19:03:30|106010.5|105960.5|106011.6|105961.6|106012.5|105962.5|106008.9|105958.9|29
1726599820000|2024-09-17 19:03:40|106011.3|105961.3|106035.7|105985.7|106035.7|105985.7|106009.6|105959.6|43
1726599830000|2024-09-17 19:03:50|106036|105986|106036.2|105986.2|106044.4|105994.4|106036|105986|23
1726599840000|2024-09-17 19:04:00|106036|105986|106036.1|105986.1|106036.3|105986.3|106032.6|105982.6|40
1726599850000|2024-09-17 19:04:10|106036|105986|106032.7|105982.7|106040.3|105990.3|106029.1|105979.1|46
1726599860000|2024-09-17 19:04:20|106031.5|105981.5|106031.6|105981.6|106034.8|105984.8|106028.3|105978.3|32
1726599870000|2024-09-17 19:04:30|106031.8|105981.8|106033.1|105983.1|106034.1|105984.1|106031.8|105981.8|11
1726599880000|2024-09-17 19:04:40|106032.8|105982.8|106033.1|105983.1|106033.2|105983.2|106032.8|105982.8|8
1726599890000|2024-09-17 19:04:50|106033.4|105983.4|106034.2|105984.2|106034.2|105984.2|106033.3|105983.3|4
1726599900000|2024-09-17 19:05:00|106033.8|105983.8|106031.4|105981.4|106052.7|106002.7|106029.7|105979.7|38
1726599910000|2024-09-17 19:05:10|106031.3|105981.3|106026.8|105976.8|106031.6|105981.6|106026.8|105976.8|15
1726599920000|2024-09-17 19:05:20|106027.4|105977.4|106029.9|105979.9|106031.2|105981.2|106027|105977|28
1726599930000|2024-09-17 19:05:30|106026.8|105976.8|106029.9|105979.9|106029.9|105979.9|106024.7|105974.7|52
1726599940000|2024-09-17 19:05:40|106030.5|105980.5|106026.1|105976.1|106030.5|105980.5|106024|105974|49
1726599950000|2024-09-17 19:05:50|106026.3|105976.3|106026.6|105976.6|106030.1|105980.1|106025.1|105975.1|65
1726599960000|2024-09-17 19:06:00|106027.8|105977.8|106034|105984|106034.4|105984.4|106027.1|105977.1|60
1726599970000|2024-09-17 19:06:10|106033.5|105983.5|106033.2|105983.2|106034.6|105984.6|106031.7|105981.7|59
1726599980000|2024-09-17 19:06:20|106032.5|105982.5|106033.8|105983.8|106034.8|105984.8|106032.3|105982.3|42
1726599990000|2024-09-17 19:06:30|106034.3|105984.3|106034.3|105984.3|106035.3|105985.3|106032.3|105982.3|34
1726600000000|2024-09-17 19:06:40|106034.4|105984.4|106034.6|105984.6|106035.1|105985.1|106032.6|105982.6|40
1726600010000|2024-09-17 19:06:50|106035.1|105985.1|106034.6|105984.6|106035.6|105985.6|106033.1|105983.1|28
1726600020000|2024-09-17 19:07:00|106034|105984|106034.3|105984.3|106035.1|105985.1|106032.1|105982.1|35
1726600030000|2024-09-17 19:07:10|106034.8|105984.8|106033.5|105983.5|106034.8|105984.8|106032.1|105982.1|40
1726600040000|2024-09-17 19:07:20|106033|105983|106034.8|105984.8|106036.3|105986.3|106032.7|105982.7|37
1726600050000|2024-09-17 19:07:30|106034.1|105984.1|106032.9|105982.9|106035.3|105985.3|106032.5|105982.5|29
1726600060000|2024-09-17 19:07:40|106031.5|105981.5|106033.3|105983.3|106033.5|105983.5|106030.1|105980.1|34
1726600070000|2024-09-17 19:07:50|106032.8|105982.8|106029.7|105979.7|106034.2|105984.2|106027.3|105977.3|49
1726600080000|2024-09-17 19:08:00|106030.1|105980.1|106028.7|105978.7|106031.2|105981.2|106026.8|105976.8|29
1726600090000|2024-09-17 19:08:10|106029.4|105979.4|106031.3|105981.3|106031.7|105981.7|106029.4|105979.4|13
1726600100000|2024-09-17 19:08:20|106031.1|105981.1|106032.7|105982.7|106032.8|105982.8|106030.6|105980.6|16
1726600110000|2024-09-17 19:08:30|106032.9|105982.9|106033.9|105983.9|106034.3|105984.3|106032.3|105982.3|17
1726600120000|2024-09-17 19:08:40|106032.7|105982.7|106037.9|105987.9|106038.6|105988.6|106032.7|105982.7|19
1726600130000|2024-09-17 19:08:50|106033.3|105983.3|106032|105982|106033.9|105983.9|106030.8|105980.8|25
1726600140000|2024-09-17 19:09:00|106031.3|105981.3|106031.3|105981.3|106032.9|105982.9|106030.6|105980.6|14
1726600150000|2024-09-17 19:09:10|106031.1|105981.1|106034.3|105984.3|106034.6|105984.6|106031|105981|23
1726600160000|2024-09-17 19:09:20|106033.9|105983.9|106029.3|105979.3|106033.9|105983.9|106028.8|105978.8|21
1726600170000|2024-09-17 19:09:30|106029.7|105979.7|106028|105978|106029.8|105979.8|106021.5|105971.5|49
1726600180000|2024-09-17 19:09:40|106027.6|105977.6|106024.7|105974.7|106030.1|105980.1|106022.1|105972.1|61
1726600190000|2024-09-17 19:09:50|106025.4|105975.4|106033.8|105983.8|106034.5|105984.5|106023.2|105973.2|54
1726600200000|2024-09-17 19:10:00|106034.6|105984.6|106033.7|105983.7|106035.2|105985.2|106032.5|105982.5|34
1726600210000|2024-09-17 19:10:10|106033.9|105983.9|106033.5|105983.5|106035.6|105985.6|106032.6|105982.6|41
1726600220000|2024-09-17 19:10:20|106033.8|105983.8|106032.7|105982.7|106035.2|105985.2|106031.9|105981.9|33
1726600230000|2024-09-17 19:10:30|106033|105983|106033.6|105983.6|106034.7|105984.7|106032.7|105982.7|31
1726600240000|2024-09-17 19:10:40|106033.7|105983.7|106032|105982|106035.7|105985.7|106031.3|105981.3|33
1726600250000|2024-09-17 19:10:50|106031.9|105981.9|106021.6|105971.6|106031.9|105981.9|106019.4|105969.4|51
1726600260000|2024-09-17 19:11:00|106021.5|105971.5|106022.5|105972.5|106026.3|105976.3|106021.5|105971.5|56
1726600270000|2024-09-17 19:11:10|106022.2|105972.2|106022.3|105972.3|106025|105975|106021.1|105971.1|60
1726600280000|2024-09-17 19:11:20|106022.6|105972.6|106018.2|105968.2|106023.7|105973.7|106014.9|105964.9|50
1726600290000|2024-09-17 19:11:30|106016.1|105966.1|106015.9|105965.9|106019.1|105969.1|106015.1|105965.1|21
1726600300000|2024-09-17 19:11:40|106015.4|105965.4|106006|105956|106015.4|105965.4|106004.1|105954.1|55
1726600310000|2024-09-17 19:11:50|106005.9|105955.9|106006.9|105956.9|106008|105958|106003.9|105953.9|52
1726600320000|2024-09-17 19:12:00|106006.6|105956.6|106007.7|105957.7|106008.7|105958.7|106004.4|105954.4|44
1726600330000|2024-09-17 19:12:10|106008.1|105958.1|106007.7|105957.7|106008.6|105958.6|106005.6|105955.6|39
1726600340000|2024-09-17 19:12:20|106008.2|105958.2|106008.1|105958.1|106010.2|105960.2|106006.3|105956.3|48
1726600350000|2024-09-17 19:12:30|106009|105959|106008.5|105958.5|106010.6|105960.6|106007.3|105957.3|40
1726600360000|2024-09-17 19:12:40|106008.6|105958.6|106008.1|105958.1|106008.9|105958.9|106005.2|105955.2|38
1726600370000|2024-09-17 19:12:50|106007.4|105957.4|106008.2|105958.2|106008.9|105958.9|106003.5|105953.5|54
1726600380000|2024-09-17 19:13:00|106007.9|105957.9|106006.5|105956.5|106009.2|105959.2|106005.6|105955.6|51
1726600390000|2024-09-17 19:13:10|106006.8|105956.8|106004.2|105954.2|106007.9|105957.9|106001.5|105951.5|49
1726600400000|2024-09-17 19:13:20|106004.8|105954.8|106002.6|105952.6|106004.8|105954.8|106001.9|105951.9|58
1726600410000|2024-09-17 19:13:30|106005|105955|106003.8|105953.8|106005|105955|106002.5|105952.5|57
1726600420000|2024-09-17 19:13:40|106004.2|105954.2|106005|105955|106005|105955|106001.7|105951.7|48
1726600430000|2024-09-17 19:13:50|106003.8|105953.8|106004.2|105954.2|106005.3|105955.3|106002.4|105952.4|51
1726600440000|2024-09-17 19:14:00|106004.5|105954.5|106004|105954|106006.6|105956.6|106002.3|105952.3|48
1726600450000|2024-09-17 19:14:10|106004.2|105954.2|105999.7|105949.7|106005.4|105955.4|105999.3|105949.3|53
1726600460000|2024-09-17 19:14:20|105999|105949|105998.1|105948.1|106001.6|105951.6|105998.1|105948.1|44
1726600470000|2024-09-17 19:14:30|105997.5|105947.5|106000.3|105950.3|106002.6|105952.6|105996.2|105946.2|54
1726600480000|2024-09-17 19:14:40|106000.7|105950.7|106004.5|105954.5|106005|105955|105998.9|105948.9|52
1726600490000|2024-09-17 19:14:50|106004.3|105954.3|106000.2|105950.2|106005.2|105955.2|105999.7|105949.7|44
1726600500000|2024-09-17 19:15:00|105999.7|105949.7|106000.1|105950.1|106000.5|105950.5|105997.4|105947.4|50
1726600510000|2024-09-17 19:15:10|106000|105950|106000.1|105950.1|106000.5|105950.5|105996.5|105946.5|48
1726600520000|2024-09-17 19:15:20|105999.2|105949.2|105996.9|105946.9|105999.2|105949.2|105995.6|105945.6|52
1726600530000|2024-09-17 19:15:30|105996.6|105946.6|105999.6|105949.6|106001|105951|105995.9|105945.9|49
1726600540000|2024-09-17 19:15:40|106000.3|105950.3|105998.8|105948.8|106000.7|105950.7|105996.8|105946.8|48
1726600550000|2024-09-17 19:15:50|105998.3|105948.3|105995.1|105945.1|105999|105949|105993|105943|48
1726600560000|2024-09-17 19:16:00|105994.5|105944.5|105997.2|105947.2|105998|105948|105992.3|105942.3|46
1726600570000|2024-09-17 19:16:10|105997.1|105947.1|105996.5|105946.5|106000.2|105950.2|105993.7|105943.7|41
1726600580000|2024-09-17 19:16:20|105995.7|105945.7|105991.7|105941.7|105996.8|105946.8|105989.8|105939.8|42
1726600590000|2024-09-17 19:16:30|105992|105942|105981.5|105931.5|105992|105942|105980.9|105930.9|45
1726600600000|2024-09-17 19:16:40|105980.7|105930.7|105981.9|105931.9|105982.5|105932.5|105980.7|105930.7|17
1726600610000|2024-09-17 19:16:50|105981|105931|105981.7|105931.7|105982.1|105932.1|105980.8|105930.8|8
1726600620000|2024-09-17 19:17:00|105981|105931|105981.9|105931.9|105982.3|105932.3|105978.9|105928.9|33
1726600630000|2024-09-17 19:17:10|105982.4|105932.4|105982|105932|105982.9|105932.9|105979.2|105929.2|33
1726600640000|2024-09-17 19:17:20|105981.9|105931.9|105981.3|105931.3|105981.9|105931.9|105980.7|105930.7|11
1726600650000|2024-09-17 19:17:30|105980.7|105930.7|105982.7|105932.7|105982.8|105932.8|105980.7|105930.7|16
1726600660000|2024-09-17 19:17:40|105982.3|105932.3|105975.8|105925.8|105985.9|105935.9|105969.1|105919.1|41
1726600670000|2024-09-17 19:17:50|105976.2|105926.2|105976.7|105926.7|105978.9|105928.9|105976.2|105926.2|18
1726600680000|2024-09-17 19:18:00|105977.2|105927.2|105980.7|105930.7|105984.9|105934.9|105977.2|105927.2|44
1726600690000|2024-09-17 19:18:10|105981.2|105931.2|105985|105935|105987|105937|105981.2|105931.2|46
1726600700000|2024-09-17 19:18:20|105983.8|105933.8|105983.8|105933.8|105986.2|105936.2|105981.1|105931.1|51
1726600710000|2024-09-17 19:18:30|105982.8|105932.8|105983.5|105933.5|105984.3|105934.3|105980.8|105930.8|38
1726600720000|2024-09-17 19:18:40|105983.6|105933.6|105982.3|105932.3|105984.3|105934.3|105980|105930|45
1726600730000|2024-09-17 19:18:50|105981.8|105931.8|105985.8|105935.8|105985.8|105935.8|105980.6|105930.6|39
1726600740000|2024-09-17 19:19:00|105985.3|105935.3|105984.6|105934.6|105986|105936|105983.1|105933.1|37
1726600750000|2024-09-17 19:19:10|105985.1|105935.1|105981.2|105931.2|105986.9|105936.9|105980.5|105930.5|52
1726600760000|2024-09-17 19:19:20|105981.6|105931.6|105986.2|105936.2|105988.9|105938.9|105981.1|105931.1|36
1726600770000|2024-09-17 19:19:30|105986.4|105936.4|105986|105936|105989.5|105939.5|105984|105934|42
1726600780000|2024-09-17 19:19:40|105985.5|105935.5|105983.9|105933.9|105987|105937|105983|105933|41
1726600790000|2024-09-17 19:19:50|105984.2|105934.2|105983.7|105933.7|105986.1|105936.1|105982.6|105932.6|57
1726600800000|2024-09-17 19:20:00|105983.3|105933.3|106013.9|105963.9|106014.5|105964.5|105982.7|105932.7|41
1726600810000|2024-09-17 19:20:10|106012.2|105962.2|106010.2|105960.2|106013.8|105963.8|106009.7|105959.7|17
1726600820000|2024-09-17 19:20:20|106009.8|105959.8|106011.9|105961.9|106012.3|105962.3|106007.7|105957.7|18
1726600830000|2024-09-17 19:20:30|106011.8|105961.8|106012.6|105962.6|106013.3|105963.3|106010.4|105960.4|14
1726600840000|2024-09-17 19:20:40|106012.7|105962.7|106009.1|105959.1|106012.7|105962.7|106008.6|105958.6|10
1726600850000|2024-09-17 19:20:50|106010.2|105960.2|106010.2|105960.2|106010.2|105960.2|106010.2|105960.2|1
1726600860000|2024-09-17 19:21:00|106010.3|105960.3|106011.5|105961.5|106011.7|105961.7|106009.7|105959.7|10
1726600870000|2024-09-17 19:21:10|106011.9|105961.9|106012.6|105962.6|106013.3|105963.3|106011.9|105961.9|14
1726600880000|2024-09-17 19:21:20|106013.5|105963.5|106013.3|105963.3|106014.9|105964.9|106011.8|105961.8|20
1726600890000|2024-09-17 19:21:30|106013.4|105963.4|106012.8|105962.8|106014.1|105964.1|106012.8|105962.8|11
1726600900000|2024-09-17 19:21:40|106013.1|105963.1|106014.8|105964.8|106014.8|105964.8|106012.9|105962.9|17
1726600910000|2024-09-17 19:21:50|106014.3|105964.3|106015.8|105965.8|106016.7|105966.7|106014.2|105964.2|9
1726600920000|2024-09-17 19:22:00|106016.1|105966.1|106015.4|105965.4|106016.6|105966.6|106015.4|105965.4|8
1726600930000|2024-09-17 19:22:10|106014.8|105964.8|106016.2|105966.2|106016.4|105966.4|106014.7|105964.7|12
1726600940000|2024-09-17 19:22:20|106015.8|105965.8|106015|105965|106015.8|105965.8|106013.6|105963.6|20
1726600950000|2024-09-17 19:22:30|106015.3|105965.3|106015.3|105965.3|106016.4|105966.4|106015.1|105965.1|10
1726600960000|2024-09-17 19:22:40|106015.2|105965.2|106013.8|105963.8|106015.2|105965.2|106013.7|105963.7|6
1726600970000|2024-09-17 19:22:50|106014|105964|106017.4|105967.4|106017.4|105967.4|106012.6|105962.6|14
1726600980000|2024-09-17 19:23:00|106016.5|105966.5|106019.2|105969.2|106020.8|105970.8|106013.7|105963.7|39
1726600990000|2024-09-17 19:23:10|106019.4|105969.4|106033.5|105983.5|106035.4|105985.4|106018.8|105968.8|33
1726601000000|2024-09-17 19:23:20|106033.2|105983.2|106033.4|105983.4|106034.4|105984.4|106032.9|105982.9|22
1726601010000|2024-09-17 19:23:30|106033.1|105983.1|106033.3|105983.3|106033.7|105983.7|106032.8|105982.8|8
1726601020000|2024-09-17 19:23:40|106033.4|105983.4|106033.9|105983.9|106035.2|105985.2|106032.4|105982.4|20
1726601030000|2024-09-17 19:23:50|106033.8|105983.8|106037.9|105987.9|106039.2|105989.2|106033.2|105983.2|21
1726601040000|2024-09-17 19:24:00|106038.2|105988.2|106039.8|105989.8|106039.8|105989.8|106036.2|105986.2|34
1726601050000|2024-09-17 19:24:10|106039.9|105989.9|106042|105992|106042.6|105992.6|106039.3|105989.3|12
1726601060000|2024-09-17 19:24:20|106042.6|105992.6|106046.7|105996.7|106051.6|106001.6|106041.1|105991.1|49
1726601070000|2024-09-17 19:24:30|106049.1|105999.1|106049.4|105999.4|106050.4|106000.4|106047.9|105997.9|27
1726601080000|2024-09-17 19:24:40|106048.8|105998.8|106048.7|105998.7|106049|105999|106047.1|105997.1|19
1726601090000|2024-09-17 19:24:50|106048.3|105998.3|106048.2|105998.2|106049.6|105999.6|106048|105998|19
1726601100000|2024-09-17 19:25:00|106048.4|105998.4|106043.4|105993.4|106049.3|105999.3|106043.4|105993.4|28
1726601110000|2024-09-17 19:25:10|106044.5|105994.5|106040.3|105990.3|106044.8|105994.8|106040|105990|22
1726601120000|2024-09-17 19:25:20|106041.6|105991.6|106041|105991|106044.1|105994.1|106036.9|105986.9|43
1726601130000|2024-09-17 19:25:30|106041.2|105991.2|106048.5|105998.5|106049.1|105999.1|106041.2|105991.2|26
1726601140000|2024-09-17 19:25:40|106048.1|105998.1|106048.1|105998.1|106049.6|105999.6|106047.6|105997.6|25
1726601150000|2024-09-17 19:25:50|106048.2|105998.2|106048.3|105998.3|106049|105999|106046.7|105996.7|12
1726601160000|2024-09-17 19:26:00|106049.5|105999.5|106041|105991|106049.5|105999.5|106039.9|105989.9|33
1726601170000|2024-09-17 19:26:10|106039.9|105989.9|106048.8|105998.8|106049.3|105999.3|106039.9|105989.9|30
1726601180000|2024-09-17 19:26:20|106048.7|105998.7|106047.5|105997.5|106049.9|105999.9|106046.7|105996.7|26
1726601190000|2024-09-17 19:26:30|106047.8|105997.8|106045.5|105995.5|106047.8|105997.8|106045.5|105995.5|8
1726601200000|2024-09-17 19:26:40|106045.9|105995.9|106038.2|105988.2|106050.1|106000.1|106038.2|105988.2|35
1726601210000|2024-09-17 19:26:50|106038|105988|106036.5|105986.5|106038|105988|106036.5|105986.5|7
1726601220000|2024-09-17 19:27:00|106036.3|105986.3|106035.6|105985.6|106036.3|105986.3|106033.3|105983.3|21
1726601230000|2024-09-17 19:27:10|106035.4|105985.4|106032|105982|106035.9|105985.9|106032|105982|18
1726601240000|2024-09-17 19:27:20|106032.6|105982.6|106033.8|105983.8|106038.4|105988.4|106032.6|105982.6|34
1726601250000|2024-09-17 19:27:30|106032.9|105982.9|106032.9|105982.9|106033.1|105983.1|106031.3|105981.3|21
1726601260000|2024-09-17 19:27:40|106032.3|105982.3|106034.2|105984.2|106034.6|105984.6|106032.3|105982.3|9
1726601270000|2024-09-17 19:27:50|106036.2|105986.2|106045.2|105995.2|106046.1|105996.1|106036.2|105986.2|31
1726601280000|2024-09-17 19:28:00|106045.8|105995.8|106043.6|105993.6|106045.8|105995.8|106042.8|105992.8|20
1726601290000|2024-09-17 19:28:10|106044.2|105994.2|106044.5|105994.5|106046.6|105996.6|106043.3|105993.3|32
1726601300000|2024-09-17 19:28:20|106044.1|105994.1|106039.8|105989.8|106044.1|105994.1|106039.3|105989.3|11
1726601310000|2024-09-17 19:28:30|106039.9|105989.9|106044.1|105994.1|106044.3|105994.3|106038.5|105988.5|19
1726601320000|2024-09-17 19:28:40|106043.9|105993.9|106038.3|105988.3|106043.9|105993.9|106038.3|105988.3|18
1726601330000|2024-09-17 19:28:50|106039.5|105989.5|106041.3|105991.3|106044.5|105994.5|106039.2|105989.2|34
1726601340000|2024-09-17 19:29:00|106040.5|105990.5|106045.2|105995.2|106045.8|105995.8|106040.5|105990.5|24
1726601350000|2024-09-17 19:29:10|106045.3|105995.3|106045.5|105995.5|106046.5|105996.5|106045.3|105995.3|7
1726601360000|2024-09-17 19:29:20|106045|105995|106044.4|105994.4|106047.2|105997.2|106041.2|105991.2|42
1726601370000|2024-09-17 19:29:30|106044.6|105994.6|106045.1|105995.1|106045.5|105995.5|106044|105994|10
1726601380000|2024-09-17 19:29:40|106044.3|105994.3|106046.2|105996.2|106046.2|105996.2|106043.4|105993.4|18
1726601390000|2024-09-17 19:29:50|106045.9|105995.9|106043.2|105993.2|106046.8|105996.8|106042.8|105992.8|22
1726601400000|2024-09-17 19:30:00|106043|105993|106043.1|105993.1|106043.4|105993.4|106042.5|105992.5|7
1726601410000|2024-09-17 19:30:10|106043.2|105993.2|106044.1|105994.1|106044.1|105994.1|106043.1|105993.1|7
1726601420000|2024-09-17 19:30:20|106043.8|105993.8|106044.1|105994.1|106044.4|105994.4|106043.6|105993.6|9
1726601430000|2024-09-17 19:30:30|106044.4|105994.4|106045.7|105995.7|106046.4|105996.4|106044.4|105994.4|8
1726601440000|2024-09-17 19:30:40|106045.8|105995.8|106040.4|105990.4|106045.8|105995.8|106040.4|105990.4|10
1726601450000|2024-09-17 19:30:50|106040.2|105990.2|106037.8|105987.8|106043.7|105993.7|106037.4|105987.4|23
1726601460000|2024-09-17 19:31:00|106036.7|105986.7|106037.2|105987.2|106037.3|105987.3|106036.7|105986.7|7
1726601470000|2024-09-17 19:31:10|106037.1|105987.1|106034.3|105984.3|106038.1|105988.1|106031.8|105981.8|36
1726601480000|2024-09-17 19:31:20|106034.2|105984.2|106031.3|105981.3|106034.8|105984.8|106031|105981|13
1726601490000|2024-09-17 19:31:30|106031.6|105981.6|106031|105981|106031.8|105981.8|106031|105981|7
1726601500000|2024-09-17 19:31:40|106030.5|105980.5|106030.8|105980.8|106034.1|105984.1|106027.2|105977.2|31
1726601510000|2024-09-17 19:31:50|106030.4|105980.4|106033.6|105983.6|106035|105985|106030.1|105980.1|20
1726601520000|2024-09-17 19:32:00|106033.4|105983.4|106038.4|105988.4|106043.6|105993.6|106032.5|105982.5|39
1726601530000|2024-09-17 19:32:10|106038.9|105988.9|106040.3|105990.3|106040.9|105990.9|106038.6|105988.6|21
1726601540000|2024-09-17 19:32:20|106040.1|105990.1|106035.4|105985.4|106040.7|105990.7|106035.4|105985.4|18
1726601550000|2024-09-17 19:32:30|106035.9|105985.9|106040.7|105990.7|106041|105991|106035.4|105985.4|21
1726601560000|2024-09-17 19:32:40|106039.5|105989.5|106039.5|105989.5|106040.4|105990.4|106039.5|105989.5|6
1726601580000|2024-09-17 19:33:00|106039.1|105989.1|106037.3|105987.3|106039.3|105989.3|106033.9|105983.9|26
1726601590000|2024-09-17 19:33:10|106037.5|105987.5|106042.7|105992.7|106044.2|105994.2|106037.5|105987.5|28
1726601600000|2024-09-17 19:33:20|106043.3|105993.3|106050.9|106000.9|106054.3|106004.3|106043|105993|27
1726601610000|2024-09-17 19:33:30|106051.3|106001.3|106051.4|106001.4|106054.6|106004.6|106050.7|106000.7|21
1726601620000|2024-09-17 19:33:40|106051.3|106001.3|106052.5|106002.5|106052.9|106002.9|106048.3|105998.3|22
1726601630000|2024-09-17 19:33:50|106053.2|106003.2|106051.4|106001.4|106053.2|106003.2|106050.9|106000.9|15
1726601640000|2024-09-17 19:34:00|106050.8|106000.8|106050.6|106000.6|106053.4|106003.4|106049.9|105999.9|41
1726601650000|2024-09-17 19:34:10|106050.8|106000.8|106055.7|106005.7|106056.4|106006.4|106050.7|106000.7|25
1726601660000|2024-09-17 19:34:20|106056.1|106006.1|106054.6|106004.6|106060.4|106010.4|106054.3|106004.3|34
1726601670000|2024-09-17 19:34:30|106055|106005|106054.6|106004.6|106057.3|106007.3|106053.7|106003.7|21
1726601680000|2024-09-17 19:34:40|106055|106005|106058.2|106008.2|106059.1|106009.1|106055|106005|32
1726601690000|2024-09-17 19:34:50|106057.9|106007.9|106066.5|106016.5|106071.4|106021.4|106057.9|106007.9|24
1726601700000|2024-09-17 19:35:00|106062.9|106012.9|106065.8|106015.8|106066.4|106016.4|106060.1|106010.1|46
1726601710000|2024-09-17 19:35:10|106065.9|106015.9|106070.1|106020.1|106070.1|106020.1|106065.9|106015.9|22
1726601720000|2024-09-17 19:35:20|106069.6|106019.6|106067.1|106017.1|106072.3|106022.3|106063.8|106013.8|67
1726601730000|2024-09-17 19:35:30|106063.1|106013.1|106070.4|106020.4|106082.1|106032.1|106063.1|106013.1|54
1726601740000|2024-09-17 19:35:40|106070.8|106020.8|106064.5|106014.5|106070.8|106020.8|106063|106013|46
1726601750000|2024-09-17 19:35:50|106064.2|106014.2|106063.4|106013.4|106065.4|106015.4|106062.7|106012.7|20
1726601760000|2024-09-17 19:36:00|106063.5|106013.5|106061.4|106011.4|106063.5|106013.5|106061.1|106011.1|12
1726601770000|2024-09-17 19:36:10|106061.2|106011.2|106059|106009|106064.1|106014.1|106058.7|106008.7|30
1726601780000|2024-09-17 19:36:20|106058.6|106008.6|106063.4|106013.4|106065.9|106015.9|106058.6|106008.6|33
1726601790000|2024-09-17 19:36:30|106064.1|106014.1|106071.1|106021.1|106075.9|106025.9|106063.7|106013.7|43
1726601800000|2024-09-17 19:36:40|106071.3|106021.3|106067.3|106017.3|106074.1|106024.1|106064.9|106014.9|39
1726601810000|2024-09-17 19:36:50|106068.1|106018.1|106066.5|106016.5|106069.5|106019.5|106063.6|106013.6|35
1726601820000|2024-09-17 19:37:00|106068.4|106018.4|106059.2|106009.2|106068.4|106018.4|106058.7|106008.7|47
1726601830000|2024-09-17 19:37:10|106058.5|106008.5|106069.2|106019.2|106070.7|106020.7|106058.5|106008.5|36
1726601840000|2024-09-17 19:37:20|106070.5|106020.5|106074|106024|106074.7|106024.7|106068.6|106018.6|36
1726601850000|2024-09-17 19:37:30|106074.5|106024.5|106073.4|106023.4|106081.2|106031.2|106073.4|106023.4|42
1726601860000|2024-09-17 19:37:40|106076.3|106026.3|106072|106022|106076.4|106026.4|106072|106022|50
1726601870000|2024-09-17 19:37:50|106072.1|106022.1|106082.9|106032.9|106083.5|106033.5|106071.7|106021.7|49
1726601880000|2024-09-17 19:38:00|106082.6|106032.6|106082.4|106032.4|106084.1|106034.1|106080.6|106030.6|35
1726601890000|2024-09-17 19:38:10|106082.8|106032.8|106082.7|106032.7|106084.2|106034.2|106082.2|106032.2|26
1726601900000|2024-09-17 19:38:20|106082.9|106032.9|106081.4|106031.4|106083.2|106033.2|106081.4|106031.4|9
1726601910000|2024-09-17 19:38:30|106081.2|106031.2|106081.3|106031.3|106081.5|106031.5|106076.9|106026.9|25
1726601920000|2024-09-17 19:38:40|106081.2|106031.2|106076.2|106026.2|106081.2|106031.2|106075.9|106025.9|17
1726601930000|2024-09-17 19:38:50|106075.8|106025.8|106075.3|106025.3|106076.1|106026.1|106074.8|106024.8|10
1726601940000|2024-09-17 19:39:00|106074.9|106024.9|106072.1|106022.1|106074.9|106024.9|106067.7|106017.7|37
1726601950000|2024-09-17 19:39:10|106071.6|106021.6|106072.8|106022.8|106074.4|106024.4|106071.6|106021.6|26
1726601960000|2024-09-17 19:39:20|106072.9|106022.9|106078.3|106028.3|106080.3|106030.3|106072.9|106022.9|14
1726601970000|2024-09-17 19:39:30|106078|106028|106072.2|106022.2|106081.1|106031.1|106072|106022|24
1726601980000|2024-09-17 19:39:40|106072|106022|106074.8|106024.8|106075.9|106025.9|106071|106021|17
1726601990000|2024-09-17 19:39:50|106074.6|106024.6|106070.9|106020.9|106074.6|106024.6|106069.1|106019.1|64
1726602000000|2024-09-17 19:40:00|106071.7|106021.7|106069.7|106019.7|106073.5|106023.5|106069.4|106019.4|32
1726602010000|2024-09-17 19:40:10|106070.2|106020.2|106074.1|106024.1|106074.5|106024.5|106069.2|106019.2|22
1726602020000|2024-09-17 19:40:20|106074.2|106024.2|106074.5|106024.5|106075.4|106025.4|106073.3|106023.3|8
1726602030000|2024-09-17 19:40:30|106074|106024|106069.4|106019.4|106074.9|106024.9|106069.4|106019.4|21
1726602040000|2024-09-17 19:40:40|106069.1|106019.1|106069.1|106019.1|106069.5|106019.5|106068.9|106018.9|9
1726602050000|2024-09-17 19:40:50|106068.9|106018.9|106068.4|106018.4|106070.2|106020.2|106065.9|106015.9|36
1726602060000|2024-09-17 19:41:00|106069.2|106019.2|106075.4|106025.4|106076.7|106026.7|106068.5|106018.5|27
1726602070000|2024-09-17 19:41:10|106075.5|106025.5|106076.6|106026.6|106076.6|106026.6|106073.1|106023.1|24
1726602080000|2024-09-17 19:41:20|106076.4|106026.4|106072.7|106022.7|106076.4|106026.4|106069.3|106019.3|25
1726602090000|2024-09-17 19:41:30|106072.6|106022.6|106079.2|106029.2|106080.4|106030.4|106070.5|106020.5|31
1726602100000|2024-09-17 19:41:40|106079|106029|106075|106025|106079.1|106029.1|106073.8|106023.8|26
1726602110000|2024-09-17 19:41:50|106074.7|106024.7|106054.8|106004.8|106080.2|106030.2|106053.9|106003.9|55
1726602120000|2024-09-17 19:42:00|106055.4|106005.4|106056|106006|106056|106006|106052.7|106002.7|29
1726602130000|2024-09-17 19:42:10|106055.6|106005.6|106058.7|106008.7|106059.6|106009.6|106053.5|106003.5|27
1726602140000|2024-09-17 19:42:20|106058.3|106008.3|106059.3|106009.3|106060.7|106010.7|106057.7|106007.7|28
1726602150000|2024-09-17 19:42:30|106059|106009|106059.4|106009.4|106059.5|106009.5|106059|106009|5
1726602160000|2024-09-17 19:42:40|106059.1|106009.1|106060.6|106010.6|106062.1|106012.1|106057.3|106007.3|21
1726602170000|2024-09-17 19:42:50|106060.2|106010.2|106058|106008|106060.2|106010.2|106058|106008|13
1726602180000|2024-09-17 19:43:00|106057.8|106007.8|106056.6|106006.6|106058|106008|106056.1|106006.1|12
1726602190000|2024-09-17 19:43:10|106056.2|106006.2|106057.1|106007.1|106057.8|106007.8|106055.8|106005.8|5
1726602200000|2024-09-17 19:43:20|106057.2|106007.2|106063.2|106013.2|106064.7|106014.7|106057.2|106007.2|27
1726602210000|2024-09-17 19:43:30|106062.9|106012.9|106058.9|106008.9|106063.1|106013.1|106055.4|106005.4|28
1726602220000|2024-09-17 19:43:40|106058.6|106008.6|106058|106008|106058.7|106008.7|106056.9|106006.9|15
1726602230000|2024-09-17 19:43:50|106058.2|106008.2|106066.7|106016.7|106067.5|106017.5|106058.2|106008.2|21
1726602240000|2024-09-17 19:44:00|106068.1|106018.1|106070.3|106020.3|106070.9|106020.9|106066.8|106016.8|18
1726602250000|2024-09-17 19:44:10|106069.8|106019.8|106068.6|106018.6|106070.4|106020.4|106068.5|106018.5|17
1726602260000|2024-09-17 19:44:20|106068.1|106018.1|106070.7|106020.7|106071.7|106021.7|106068.1|106018.1|19
1726602270000|2024-09-17 19:44:30|106071.1|106021.1|106075.2|106025.2|106078.3|106028.3|106071.1|106021.1|28
1726602280000|2024-09-17 19:44:40|106075.5|106025.5|106073|106023|106076.1|106026.1|106070.1|106020.1|29
1726602290000|2024-09-17 19:44:50|106073.4|106023.4|106068.6|106018.6|106074.6|106024.6|106068.1|106018.1|60
1726602300000|2024-09-17 19:45:00|106069.7|106019.7|106072|106022|106073.5|106023.5|106068.6|106018.6|55
1726602310000|2024-09-17 19:45:10|106070.6|106020.6|106070.5|106020.5|106072.3|106022.3|106070.2|106020.2|29
1726602320000|2024-09-17 19:45:20|106070.2|106020.2|106070|106020|106072.6|106022.6|106069.3|106019.3|22
1726602330000|2024-09-17 19:45:30|106069.4|106019.4|106072.9|106022.9|106073.8|106023.8|106068.6|106018.6|37
1726602340000|2024-09-17 19:45:40|106072.8|106022.8|106069.2|106019.2|106072.8|106022.8|106067.4|106017.4|59
1726602350000|2024-09-17 19:45:50|106070.3|106020.3|106068.2|106018.2|106070.8|106020.8|106065.7|106015.7|31
1726602360000|2024-09-17 19:46:00|106068.1|106018.1|106070.1|106020.1|106072.2|106022.2|106064.1|106014.1|53
1726602370000|2024-09-17 19:46:10|106071.3|106021.3|106067.7|106017.7|106073.3|106023.3|106067.7|106017.7|51
1726602380000|2024-09-17 19:46:20|106067.5|106017.5|106067.1|106017.1|106067.7|106017.7|106064.3|106014.3|37
1726602390000|2024-09-17 19:46:30|106066.4|106016.4|106072|106022|106072.3|106022.3|106065|106015|42
1726602400000|2024-09-17 19:46:40|106071.8|106021.8|106080.8|106030.8|106080.9|106030.9|106071.7|106021.7|30
1726602410000|2024-09-17 19:46:50|106080.9|106030.9|106080|106030|106081.1|106031.1|106079.6|106029.6|10
1726602420000|2024-09-17 19:47:00|106079.3|106029.3|106079|106029|106079.6|106029.6|106075.4|106025.4|38
1726602430000|2024-09-17 19:47:10|106079.3|106029.3|106077.6|106027.6|106079.9|106029.9|106076.2|106026.2|10
1726602440000|2024-09-17 19:47:20|106077.5|106027.5|106077.6|106027.6|106080|106030|106077|106027|13
1726602450000|2024-09-17 19:47:30|106077.5|106027.5|106077.5|106027.5|106079.4|106029.4|106075.5|106025.5|24
1726602460000|2024-09-17 19:47:40|106077.9|106027.9|106077.7|106027.7|106078.7|106028.7|106077.7|106027.7|16
1726602470000|2024-09-17 19:47:50|106077.2|106027.2|106078.3|106028.3|106078.7|106028.7|106075.3|106025.3|17
1726602480000|2024-09-17 19:48:00|106078.5|106028.5|106077.1|106027.1|106078.5|106028.5|106074.8|106024.8|20
1726602490000|2024-09-17 19:48:10|106076.8|106026.8|106079.7|106029.7|106083.8|106033.8|106076.1|106026.1|38
1726602500000|2024-09-17 19:48:20|106079.9|106029.9|106080.1|106030.1|106080.4|106030.4|106076.7|106026.7|15
1726602510000|2024-09-17 19:48:30|106079.7|106029.7|106078.6|106028.6|106081.4|106031.4|106078.2|106028.2|13
1726602520000|2024-09-17 19:48:40|106078.5|106028.5|106079.3|106029.3|106080.1|106030.1|106078.5|106028.5|10
1726602530000|2024-09-17 19:48:50|106079.2|106029.2|106080.5|106030.5|106080.7|106030.7|106077.6|106027.6|14
1726602540000|2024-09-17 19:49:00|106080.1|106030.1|106089.4|106039.4|106089.4|106039.4|106078.7|106028.7|48
1726602550000|2024-09-17 19:49:10|106089|106039|106089.4|106039.4|106089.7|106039.7|106088.9|106038.9|12
1726602560000|2024-09-17 19:49:20|106089.2|106039.2|106084.5|106034.5|106091.4|106041.4|106083.7|106033.7|23
1726602570000|2024-09-17 19:49:30|106084.9|106034.9|106085.7|106035.7|106087.3|106037.3|106083.7|106033.7|22
1726602580000|2024-09-17 19:49:40|106085.2|106035.2|106080.7|106030.7|106088.2|106038.2|106080.7|106030.7|14
1726602590000|2024-09-17 19:49:50|106081|106031|106082.2|106032.2|106084.5|106034.5|106079.1|106029.1|29
1726602600000|2024-09-17 19:50:00|106081.9|106031.9|106068.2|106018.2|106087.1|106037.1|106065.8|106015.8|60
1726602610000|2024-09-17 19:50:10|106069|106019|106067.8|106017.8|106069|106019|106066.9|106016.9|22
1726602620000|2024-09-17 19:50:20|106068.2|106018.2|106070.3|106020.3|106072.8|106022.8|106068.2|106018.2|35
1726602630000|2024-09-17 19:50:30|106070.1|106020.1|106064.6|106014.6|106070.1|106020.1|106063.6|106013.6|11
1726602640000|2024-09-17 19:50:40|106064.5|106014.5|106067.9|106017.9|106068.4|106018.4|106064.5|106014.5|9
1726602650000|2024-09-17 19:50:50|106067.4|106017.4|106069.3|106019.3|106070|106020|106066.8|106016.8|17
1726602660000|2024-09-17 19:51:00|106068.2|106018.2|106067.9|106017.9|106071|106021|106066|106016|45
1726602670000|2024-09-17 19:51:10|106069.4|106019.4|106067.6|106017.6|106069.9|106019.9|106066|106016|63
1726602680000|2024-09-17 19:51:20|106069.1|106019.1|106068.8|106018.8|106070.2|106020.2|106067.6|106017.6|44
1726602690000|2024-09-17 19:51:30|106068.2|106018.2|106067.5|106017.5|106068.6|106018.6|106065.2|106015.2|19
1726602700000|2024-09-17 19:51:40|106068.3|106018.3|106067.9|106017.9|106068.3|106018.3|106063.8|106013.8|38
1726602710000|2024-09-17 19:51:50|106067.6|106017.6|106067.7|106017.7|106068.2|106018.2|106067.4|106017.4|8
1726602720000|2024-09-17 19:52:00|106067.4|106017.4|106070.6|106020.6|106072.6|106022.6|106067.2|106017.2|38
1726602730000|2024-09-17 19:52:10|106070.3|106020.3|106070.6|106020.6|106070.9|106020.9|106069.9|106019.9|7
1726602740000|2024-09-17 19:52:20|106070.9|106020.9|106071.7|106021.7|106073.1|106023.1|106070.2|106020.2|22
1726602750000|2024-09-17 19:52:30|106071.8|106021.8|106071.6|106021.6|106073.6|106023.6|106068.9|106018.9|55
1726602760000|2024-09-17 19:52:40|106071.4|106021.4|106070.3|106020.3|106072.1|106022.1|106067.9|106017.9|46
1726602770000|2024-09-17 19:52:50|106070.9|106020.9|106069.3|106019.3|106071.3|106021.3|106067.8|106017.8|36
1726602780000|2024-09-17 19:53:00|106068.5|106018.5|106071|106021|106071|106021|106064.1|106014.1|43
1726602790000|2024-09-17 19:53:10|106070|106020|106060.5|106010.5|106072.2|106022.2|106060.5|106010.5|23
1726602800000|2024-09-17 19:53:20|106061.1|106011.1|106067.5|106017.5|106068.2|106018.2|106061.1|106011.1|41
1726602810000|2024-09-17 19:53:30|106067.8|106017.8|106066.4|106016.4|106067.8|106017.8|106064.6|106014.6|21
1726602820000|2024-09-17 19:53:40|106066|106016|106066.4|106016.4|106066.4|106016.4|106066|106016|2
1726602830000|2024-09-17 19:53:50|106065.9|106015.9|106066.4|106016.4|106067.3|106017.3|106064.3|106014.3|22
1726602840000|2024-09-17 19:54:00|106065.9|106015.9|106066.9|106016.9|106069.1|106019.1|106065.9|106015.9|16
1726602850000|2024-09-17 19:54:10|106067|106017|106066.5|106016.5|106070.2|106020.2|106066|106016|32
1726602860000|2024-09-17 19:54:20|106066.6|106016.6|106080|106030|106080.7|106030.7|106066.1|106016.1|21
1726602870000|2024-09-17 19:54:30|106080.5|106030.5|106076.8|106026.8|106080.5|106030.5|106076.8|106026.8|16
1726602880000|2024-09-17 19:54:40|106076.6|106026.6|106076.7|106026.7|106077.2|106027.2|106076.3|106026.3|12
1726602890000|2024-09-17 19:54:50|106076.3|106026.3|106079.1|106029.1|106079.7|106029.7|106075.9|106025.9|20
1726602900000|2024-09-17 19:55:00|106078.5|106028.5|106079.3|106029.3|106080.6|106030.6|106078.5|106028.5|15
1726602910000|2024-09-17 19:55:10|106078.5|106028.5|106079.1|106029.1|106079.6|106029.6|106077.4|106027.4|11
1726602920000|2024-09-17 19:55:20|106078.8|106028.8|106077.4|106027.4|106078.8|106028.8|106074.5|106024.5|22
1726602930000|2024-09-17 19:55:30|106077.7|106027.7|106076.5|106026.5|106077.8|106027.8|106076|106026|19
1726602940000|2024-09-17 19:55:40|106079.1|106029.1|106087.4|106037.4|106090.1|106040.1|106078.3|106028.3|22
1726602950000|2024-09-17 19:55:50|106087.7|106037.7|106083.7|106033.7|106087.7|106037.7|106081.5|106031.5|28
1726602960000|2024-09-17 19:56:00|106084.3|106034.3|106085.7|106035.7|106085.7|106035.7|106084.3|106034.3|7
1726602970000|2024-09-17 19:56:10|106085.2|106035.2|106085.1|106035.1|106086.9|106036.9|106082.7|106032.7|55
1726602980000|2024-09-17 19:56:20|106085.7|106035.7|106085.2|106035.2|106085.8|106035.8|106082.8|106032.8|47
1726602990000|2024-09-17 19:56:30|106084.9|106034.9|106088|106038|106091.1|106041.1|106084.9|106034.9|24
1726603000000|2024-09-17 19:56:40|106087.7|106037.7|106088.1|106038.1|106088.6|106038.6|106085.3|106035.3|39
1726603010000|2024-09-17 19:56:50|106088|106038|106086.3|106036.3|106088.1|106038.1|106084.4|106034.4|39
1726603020000|2024-09-17 19:57:00|106086.6|106036.6|106086.8|106036.8|106086.8|106036.8|106086.5|106036.5|5
1726603030000|2024-09-17 19:57:10|106087.2|106037.2|106079.5|106029.5|106087.2|106037.2|106079.5|106029.5|13
1726603040000|2024-09-17 19:57:20|106079.9|106029.9|106081.2|106031.2|106082.5|106032.5|106079|106029|22
1726603050000|2024-09-17 19:57:30|106080.6|106030.6|106071.6|106021.6|106081.5|106031.5|106070.2|106020.2|22
1726603060000|2024-09-17 19:57:40|106071.9|106021.9|106071|106021|106072.8|106022.8|106070|106020|32
1726603070000|2024-09-17 19:57:50|106071.5|106021.5|106071.9|106021.9|106072.7|106022.7|106070.1|106020.1|37
1726603080000|2024-09-17 19:58:00|106071.2|106021.2|106072.6|106022.6|106073.5|106023.5|106071.2|106021.2|10
1726603090000|2024-09-17 19:58:10|106073.8|106023.8|106073|106023|106073.9|106023.9|106072.9|106022.9|9
1726603100000|2024-09-17 19:58:20|106072.7|106022.7|106073|106023|106073.8|106023.8|106070.3|106020.3|11
1726603110000|2024-09-17 19:58:30|106073.7|106023.7|106072.8|106022.8|106076.5|106026.5|106072.8|106022.8|18
1726603120000|2024-09-17 19:58:40|106072.4|106022.4|106072.4|106022.4|106072.6|106022.6|106071.9|106021.9|11
1726603130000|2024-09-17 19:58:50|106072.7|106022.7|106073.5|106023.5|106075.3|106025.3|106072.3|106022.3|26
1726603140000|2024-09-17 19:59:00|106073.4|106023.4|106076.9|106026.9|106076.9|106026.9|106072.2|106022.2|17
1726603150000|2024-09-17 19:59:10|106076.8|106026.8|106071.2|106021.2|106076.8|106026.8|106070.3|106020.3|19
1726603160000|2024-09-17 19:59:20|106069.5|106019.5|106067.8|106017.8|106069.9|106019.9|106067.4|106017.4|19
1726603170000|2024-09-17 19:59:30|106068.1|106018.1|106066.3|106016.3|106068.6|106018.6|106066.3|106016.3|8
1726603180000|2024-09-17 19:59:40|106066.7|106016.7|106063.1|106013.1|106066.7|106016.7|106059.4|106009.4|30
1726603190000|2024-09-17 19:59:50|106063.4|106013.4|106063.4|106013.4|106064.9|106014.9|106062.9|106012.9|14
1726603200000|2024-09-17 20:00:00|106064|106014|106058|106008|106064|106014|106053.6|106003.6|49
1726603210000|2024-09-17 20:00:10|106058.8|106008.8|106059|106009|106059.3|106009.3|106057.8|106007.8|11
1726603220000|2024-09-17 20:00:20|106058.9|106008.9|106066.6|106016.6|106066.6|106016.6|106058.7|106008.7|21
1726603230000|2024-09-17 20:00:30|106065.5|106015.5|106066.6|106016.6|106067.1|106017.1|106065.5|106015.5|8
1726603240000|2024-09-17 20:00:40|106066.4|106016.4|106066.4|106016.4|106066.4|106016.4|106066.4|106016.4|1
1726603250000|2024-09-17 20:00:50|106066.3|106016.3|106064.9|106014.9|106067.4|106017.4|106064.7|106014.7|30
1726603260000|2024-09-17 20:01:00|106065.4|106015.4|106065.1|106015.1|106065.9|106015.9|106065.1|106015.1|11
1726603270000|2024-09-17 20:01:10|106064.8|106014.8|106069.6|106019.6|106072.5|106022.5|106064.8|106014.8|23
1726603280000|2024-09-17 20:01:20|106070.5|106020.5|106069.8|106019.8|106071.1|106021.1|106069.8|106019.8|16
1726603290000|2024-09-17 20:01:30|106069.7|106019.7|106069.8|106019.8|106070|106020|106069.6|106019.6|4
1726603300000|2024-09-17 20:01:40|106069.7|106019.7|106069.5|106019.5|106069.7|106019.7|106069.5|106019.5|2
1726603310000|2024-09-17 20:01:50|106069.2|106019.2|106067|106017|106071.3|106021.3|106067|106017|16
1726603320000|2024-09-17 20:02:00|106066.6|106016.6|106061.4|106011.4|106066.6|106016.6|106061.4|106011.4|17
1726603330000|2024-09-17 20:02:10|106059.8|106009.8|106060.4|106010.4|106060.5|106010.5|106059.8|106009.8|5
1726603340000|2024-09-17 20:02:20|106060|106010|106062.7|106012.7|106062.7|106012.7|106060|106010|10
1726603350000|2024-09-17 20:02:30|106063|106013|106064.7|106014.7|106064.8|106014.8|106062.1|106012.1|11
1726603360000|2024-09-17 20:02:40|106063.3|106013.3|106063.2|106013.2|106064.1|106014.1|106062.9|106012.9|9
1726603370000|2024-09-17 20:02:50|106062.6|106012.6|106064.1|106014.1|106067|106017|106062.6|106012.6|31
1726603380000|2024-09-17 20:03:00|106064.5|106014.5|106063.4|106013.4|106064.9|106014.9|106060.4|106010.4|17
1726603390000|2024-09-17 20:03:10|106063|106013|106063|106013|106063.7|106013.7|106062.9|106012.9|8
1726603400000|2024-09-17 20:03:20|106063.7|106013.7|106063.2|106013.2|106063.7|106013.7|106062.2|106012.2|12
1726603410000|2024-09-17 20:03:30|106063.4|106013.4|106062.6|106012.6|106063.4|106013.4|106062.6|106012.6|6
1726603420000|2024-09-17 20:03:40|106062.5|106012.5|106065|106015|106066.1|106016.1|106062.4|106012.4|16
1726603430000|2024-09-17 20:03:50|106065.5|106015.5|106064.4|106014.4|106065.5|106015.5|106064.4|106014.4|7
1726603440000|2024-09-17 20:04:00|106064.1|106014.1|106062.8|106012.8|106064.1|106014.1|106061.4|106011.4|23
1726603450000|2024-09-17 20:04:10|106063.3|106013.3|106070.2|106020.2|106071.2|106021.2|106061.6|106011.6|23
1726603460000|2024-09-17 20:04:20|106069.4|106019.4|106069.2|106019.2|106069.4|106019.4|106068.8|106018.8|6
1726603470000|2024-09-17 20:04:30|106069.6|106019.6|106070.3|106020.3|106070.3|106020.3|106068.8|106018.8|5
1726603480000|2024-09-17 20:04:40|106069.5|106019.5|106069.7|106019.7|106069.7|106019.7|106069.5|106019.5|4
1726603490000|2024-09-17 20:04:50|106071.6|106021.6|106071.7|106021.7|106071.7|106021.7|106069.4|106019.4|9
1726603500000|2024-09-17 20:05:00|106071.3|106021.3|106070.9|106020.9|106072.3|106022.3|106068.8|106018.8|15
1726603510000|2024-09-17 20:05:10|106070.3|106020.3|106070.5|106020.5|106070.8|106020.8|106068.1|106018.1|30
1726603520000|2024-09-17 20:05:20|106069.9|106019.9|106069.5|106019.5|106070.4|106020.4|106068.6|106018.6|8
1726603530000|2024-09-17 20:05:30|106069.6|106019.6|106069.1|106019.1|106069.6|106019.6|106069.1|106019.1|3
1726603540000|2024-09-17 20:05:40|106068.8|106018.8|106071|106021|106071|106021|106068.8|106018.8|13
1726603550000|2024-09-17 20:05:50|106068.8|106018.8|106100.1|106050.1|106104.1|106054.1|106068.5|106018.5|20
1726603560000|2024-09-17 20:06:00|106099.9|106049.9|106103.5|106053.5|106103.9|106053.9|106099.7|106049.7|30
1726603570000|2024-09-17 20:06:10|106103.3|106053.3|106102.1|106052.1|106104.2|106054.2|106101|106051|19
1726603580000|2024-09-17 20:06:20|106102.8|106052.8|106101.7|106051.7|106103.5|106053.5|106099.9|106049.9|21
1726603590000|2024-09-17 20:06:30|106102.4|106052.4|106102.2|106052.2|106103.8|106053.8|106101.1|106051.1|15
1726603600000|2024-09-17 20:06:40|106103.3|106053.3|106100.8|106050.8|106104.1|106054.1|106100.8|106050.8|13
1726603610000|2024-09-17 20:06:50|106100.6|106050.6|106090.3|106040.3|106101.1|106051.1|106088|106038|15
1726603620000|2024-09-17 20:07:00|106090|106040|106083.5|106033.5|106090.5|106040.5|106079.1|106029.1|37
1726603630000|2024-09-17 20:07:10|106082.8|106032.8|106078.4|106028.4|106084.1|106034.1|106076.1|106026.1|38
1726603640000|2024-09-17 20:07:20|106078.3|106028.3|106075|106025|106079.3|106029.3|106074.2|106024.2|43
1726603650000|2024-09-17 20:07:30|106075.9|106025.9|106076.2|106026.2|106080.8|106030.8|106075|106025|31
1726603660000|2024-09-17 20:07:40|106076|106026|106077|106027|106077.8|106027.8|106074.1|106024.1|16
1726603670000|2024-09-17 20:07:50|106077.3|106027.3|106075.4|106025.4|106077.3|106027.3|106073.2|106023.2|14
1726603680000|2024-09-17 20:08:00|106075.2|106025.2|106075.2|106025.2|106076.4|106026.4|106075.2|106025.2|7
1726603690000|2024-09-17 20:08:10|106075.1|106025.1|106078.5|106028.5|106078.9|106028.9|106075.1|106025.1|19
1726603700000|2024-09-17 20:08:20|106078.2|106028.2|106078.5|106028.5|106078.6|106028.6|106078.1|106028.1|7
1726603710000|2024-09-17 20:08:30|106079|106029|106080.5|106030.5|106081.3|106031.3|106077.4|106027.4|10
1726603720000|2024-09-17 20:08:40|106080.7|106030.7|106082.2|106032.2|106082.4|106032.4|106080|106030|9
1726603730000|2024-09-17 20:08:50|106081.9|106031.9|106082.9|106032.9|106084.2|106034.2|106079.1|106029.1|11
1726603740000|2024-09-17 20:09:00|106083.1|106033.1|106084.2|106034.2|106084.2|106034.2|106083.1|106033.1|8
1726603750000|2024-09-17 20:09:10|106084.9|106034.9|106083.7|106033.7|106087.7|106037.7|106083.7|106033.7|14
1726603760000|2024-09-17 20:09:20|106083.4|106033.4|106083.2|106033.2|106083.4|106033.4|106083.2|106033.2|4
1726603770000|2024-09-17 20:09:30|106083.5|106033.5|106083.1|106033.1|106083.5|106033.5|106082.8|106032.8|7
1726603780000|2024-09-17 20:09:40|106083|106033|106085.6|106035.6|106085.6|106035.6|106083|106033|12
1726603790000|2024-09-17 20:09:50|106085.4|106035.4|106085.2|106035.2|106085.8|106035.8|106084.6|106034.6|7
1726603800000|2024-09-17 20:10:00|106083.5|106033.5|106083|106033|106083.6|106033.6|106082.8|106032.8|5
1726603810000|2024-09-17 20:10:10|106082.9|106032.9|106083.8|106033.8|106083.8|106033.8|106082.5|106032.5|4
1726603820000|2024-09-17 20:10:20|106083.7|106033.7|106083.9|106033.9|106083.9|106033.9|106083.5|106033.5|4
1726603830000|2024-09-17 20:10:30|106083.8|106033.8|106083.8|106033.8|106083.8|106033.8|106083.8|106033.8|1
1726603840000|2024-09-17 20:10:40|106084.6|106034.6|106092.1|106042.1|106094.9|106044.9|106084.5|106034.5|14
1726603850000|2024-09-17 20:10:50|106092|106042|106091.5|106041.5|106092.1|106042.1|106091.5|106041.5|5
1726603860000|2024-09-17 20:11:00|106091.8|106041.8|106091.8|106041.8|106091.8|106041.8|106091.8|106041.8|1
1726603870000|2024-09-17 20:11:10|106090.3|106040.3|106092.3|106042.3|106092.7|106042.7|106090.3|106040.3|7
1726603890000|2024-09-17 20:11:30|106092.5|106042.5|106082.4|106032.4|106093.9|106043.9|106080.4|106030.4|22
1726603900000|2024-09-17 20:11:40|106084|106034|106086.4|106036.4|106093.9|106043.9|106084|106034|14
1726603910000|2024-09-17 20:11:50|106085.5|106035.5|106086.1|106036.1|106087.7|106037.7|106085.3|106035.3|16
1726603920000|2024-09-17 20:12:00|106087|106037|106085|106035|106087.1|106037.1|106081.2|106031.2|19
1726603930000|2024-09-17 20:12:10|106085.2|106035.2|106094|106044|106094.6|106044.6|106085.2|106035.2|22
1726603940000|2024-09-17 20:12:20|106094.9|106044.9|106098.2|106048.2|106099.1|106049.1|106092.4|106042.4|30
1726603950000|2024-09-17 20:12:30|106098.3|106048.3|106088.8|106038.8|106098.7|106048.7|106087.3|106037.3|16
1726603960000|2024-09-17 20:12:40|106087.7|106037.7|106080.3|106030.3|106087.7|106037.7|106078.1|106028.1|18
1726603970000|2024-09-17 20:12:50|106080.2|106030.2|106081.8|106031.8|106082.2|106032.2|106079.5|106029.5|11
1726603980000|2024-09-17 20:13:00|106081.3|106031.3|106077.2|106027.2|106081.3|106031.3|106077.2|106027.2|10
1726603990000|2024-09-17 20:13:10|106077.1|106027.1|106078.1|106028.1|106079|106029|106077.1|106027.1|13
1726604000000|2024-09-17 20:13:20|106079.1|106029.1|106077.8|106027.8|106079.4|106029.4|106076|106026|18
1726604010000|2024-09-17 20:13:30|106078.4|106028.4|106084.9|106034.9|106085.3|106035.3|106078.4|106028.4|17
1726604020000|2024-09-17 20:13:40|106084.8|106034.8|106084.1|106034.1|106085.4|106035.4|106083.2|106033.2|10
1726604030000|2024-09-17 20:13:50|106084.4|106034.4|106086|106036|106087.3|106037.3|106084.4|106034.4|11
1726604040000|2024-09-17 20:14:00|106085.9|106035.9|106086|106036|106086|106036|106085.7|106035.7|4
1726604050000|2024-09-17 20:14:10|106086.3|106036.3|106086.5|106036.5|106086.5|106036.5|106086.3|106036.3|3
1726604060000|2024-09-17 20:14:20|106086.9|106036.9|106086.9|106036.9|106086.9|106036.9|106086.9|106036.9|1
1726604070000|2024-09-17 20:14:30|106086.2|106036.2|106086.2|106036.2|106086.2|106036.2|106086.2|106036.2|1
1726604080000|2024-09-17 20:14:40|106086.8|106036.8|106088.1|106038.1|106088.5|106038.5|106086.6|106036.6|7
1726604090000|2024-09-17 20:14:50|106088.4|106038.4|106088.1|106038.1|106088.4|106038.4|106087.1|106037.1|8
1726604100000|2024-09-17 20:15:00|106087.1|106037.1|106087.1|106037.1|106088.1|106038.1|106087|106037|6
1726604110000|2024-09-17 20:15:10|106088.1|106038.1|106087.6|106037.6|106088.8|106038.8|106087.1|106037.1|10
1726604120000|2024-09-17 20:15:20|106087.3|106037.3|106087.8|106037.8|106088.9|106038.9|106087|106037|10
1726604130000|2024-09-17 20:15:30|106088|106038|106088.1|106038.1|106088.4|106038.4|106088|106038|4
1726604140000|2024-09-17 20:15:40|106088|106038|106077.9|106027.9|106088|106038|106077.9|106027.9|22
1726604150000|2024-09-17 20:15:50|106078.2|106028.2|106078.4|106028.4|106079.6|106029.6|106077.9|106027.9|13
1726604160000|2024-09-17 20:16:00|106079.2|106029.2|106081|106031|106081.5|106031.5|106077.6|106027.6|27
1726604170000|2024-09-17 20:16:10|106081.4|106031.4|106081.1|106031.1|106081.4|106031.4|106080.5|106030.5|4
1726604180000|2024-09-17 20:16:20|106081.7|106031.7|106085.1|106035.1|106085.8|106035.8|106081.2|106031.2|14
1726604190000|2024-09-17 20:16:30|106086.1|106036.1|106084.6|106034.6|106086.1|106036.1|106084.6|106034.6|7
1726604200000|2024-09-17 20:16:40|106084.4|106034.4|106081.7|106031.7|106084.4|106034.4|106081.7|106031.7|6
1726604210000|2024-09-17 20:16:50|106082.1|106032.1|106081.7|106031.7|106082.1|106032.1|106081.7|106031.7|2
1726604220000|2024-09-17 20:17:00|106081.8|106031.8|106082.6|106032.6|106082.6|106032.6|106081.8|106031.8|3
1726604230000|2024-09-17 20:17:10|106082.1|106032.1|106084.9|106034.9|106084.9|106034.9|106081.6|106031.6|6
1726604240000|2024-09-17 20:17:20|106085|106035|106084.7|106034.7|106085|106035|106084.7|106034.7|3
1726604250000|2024-09-17 20:17:30|106085.1|106035.1|106085.5|106035.5|106085.6|106035.6|106085.1|106035.1|4
1726604260000|2024-09-17 20:17:40|106085.6|106035.6|106086.1|106036.1|106086.3|106036.3|106085.6|106035.6|4
1726604270000|2024-09-17 20:17:50|106086.2|106036.2|106086.2|106036.2|106087.8|106037.8|106086.1|106036.1|5
1726604280000|2024-09-17 20:18:00|106086.4|106036.4|106085.6|106035.6|106086.4|106036.4|106085.6|106035.6|3
1726604290000|2024-09-17 20:18:10|106085.4|106035.4|106086.6|106036.6|106087.2|106037.2|106085.4|106035.4|5
1726604300000|2024-09-17 20:18:20|106086.5|106036.5|106086.5|106036.5|106086.6|106036.6|106086.5|106036.5|3
1726604310000|2024-09-17 20:18:30|106087|106037|106086.9|106036.9|106087|106037|106086.7|106036.7|4
1726604320000|2024-09-17 20:18:40|106087.8|106037.8|106079.3|106029.3|106092.3|106042.3|106078.1|106028.1|27
1726604330000|2024-09-17 20:18:50|106078.7|106028.7|106083|106033|106083|106033|106078.1|106028.1|21
1726604340000|2024-09-17 20:19:00|106082.5|106032.5|106083|106033|106083.5|106033.5|106081.9|106031.9|12
1726604350000|2024-09-17 20:19:10|106082.1|106032.1|106082.1|106032.1|106082.1|106032.1|106081.5|106031.5|7
1726604360000|2024-09-17 20:19:20|106082.5|106032.5|106082.5|106032.5|106082.5|106032.5|106082.5|106032.5|1
1726604370000|2024-09-17 20:19:30|106083.6|106033.6|106084.8|106034.8|106085.1|106035.1|106083.6|106033.6|8
1726604380000|2024-09-17 20:19:40|106084|106034|106087.2|106037.2|106087.6|106037.6|106083.8|106033.8|11
1726604390000|2024-09-17 20:19:50|106087|106037|106087.1|106037.1|106087.1|106037.1|106087|106037|2
1726604400000|2024-09-17 20:20:00|106086.9|106036.9|106083.7|106033.7|106089.7|106039.7|106083.7|106033.7|15
1726604410000|2024-09-17 20:20:10|106083.9|106033.9|106082.8|106032.8|106085.7|106035.7|106082.8|106032.8|7
1726604420000|2024-09-17 20:20:20|106084.3|106034.3|106084.8|106034.8|106085.6|106035.6|106084.3|106034.3|10
1726604430000|2024-09-17 20:20:30|106084.6|106034.6|106084.7|106034.7|106084.9|106034.9|106084.6|106034.6|4
1726604440000|2024-09-17 20:20:40|106085.2|106035.2|106088.7|106038.7|106088.7|106038.7|106085.2|106035.2|5
1726604450000|2024-09-17 20:20:50|106088.5|106038.5|106088|106038|106089.5|106039.5|106086.2|106036.2|24
1726604460000|2024-09-17 20:21:00|106088.3|106038.3|106087.5|106037.5|106089.1|106039.1|106087.5|106037.5|10
1726604470000|2024-09-17 20:21:10|106087.6|106037.6|106087.7|106037.7|106087.7|106037.7|106087.6|106037.6|4
1726604480000|2024-09-17 20:21:20|106087.3|106037.3|106085.6|106035.6|106087.7|106037.7|106085.6|106035.6|6
1726604490000|2024-09-17 20:21:30|106085.9|106035.9|106083.5|106033.5|106087.3|106037.3|106082.4|106032.4|19
1726604500000|2024-09-17 20:21:40|106084.7|106034.7|106085.2|106035.2|106085.2|106035.2|106084.4|106034.4|7
1726604510000|2024-09-17 20:21:50|106084.8|106034.8|106084.6|106034.6|106086.2|106036.2|106082.7|106032.7|22
1726604520000|2024-09-17 20:22:00|106083.2|106033.2|106059.1|106009.1|106083.2|106033.2|106052.9|106002.9|50
1726604530000|2024-09-17 20:22:10|106059.3|106009.3|106058.4|106008.4|106060.2|106010.2|106048.8|105998.8|59
1726604540000|2024-09-17 20:22:20|106057.9|106007.9|106057.8|106007.8|106060.2|106010.2|106056.4|106006.4|47
1726604550000|2024-09-17 20:22:30|106058.4|106008.4|106057|106007|106058.5|106008.5|106055.8|106005.8|33
1726604560000|2024-09-17 20:22:40|106057.3|106007.3|106057.1|106007.1|106057.3|106007.3|106056.6|106006.6|6
1726604570000|2024-09-17 20:22:50|106056.8|106006.8|106061.7|106011.7|106061.7|106011.7|106056.8|106006.8|5
1726604580000|2024-09-17 20:23:00|106063.9|106013.9|106062.2|106012.2|106064.8|106014.8|106062.2|106012.2|10
1726604590000|2024-09-17 20:23:10|106062.6|106012.6|106063.7|106013.7|106063.7|106013.7|106062.6|106012.6|4
1726604600000|2024-09-17 20:23:20|106063|106013|106060|106010|106063|106013|106059.2|106009.2|24
1726604620000|2024-09-17 20:23:40|106060.7|106010.7|106060.2|106010.2|106061.1|106011.1|106060.2|106010.2|6
1726604630000|2024-09-17 20:23:50|106060.3|106010.3|106060.9|106010.9|106061.6|106011.6|106060.3|106010.3|7
1726604640000|2024-09-17 20:24:00|106060.6|106010.6|106060.4|106010.4|106061|106011|106060.4|106010.4|4
1726604650000|2024-09-17 20:24:10|106060.3|106010.3|106060|106010|106060.3|106010.3|106060|106010|2
1726604660000|2024-09-17 20:24:20|106059.9|106009.9|106059.9|106009.9|106059.9|106009.9|106059.9|106009.9|1
1726604670000|2024-09-17 20:24:30|106059.6|106009.6|106059.6|106009.6|106059.6|106009.6|106059.6|106009.6|1
1726604680000|2024-09-17 20:24:40|106059.8|106009.8|106059.8|106009.8|106059.8|106009.8|106059.5|106009.5|6
1726604690000|2024-09-17 20:24:50|106059.9|106009.9|106064.9|106014.9|106067.2|106017.2|106059.8|106009.8|17
1726604700000|2024-09-17 20:25:00|106065.5|106015.5|106076.2|106026.2|106077.2|106027.2|106065.5|106015.5|23
1726604710000|2024-09-17 20:25:10|106076.4|106026.4|106075.8|106025.8|106076.6|106026.6|106075.8|106025.8|7
1726604720000|2024-09-17 20:25:20|106076.2|106026.2|106068.9|106018.9|106076.2|106026.2|106068.4|106018.4|20
1726604730000|2024-09-17 20:25:30|106068.4|106018.4|106070.5|106020.5|106070.5|106020.5|106068.4|106018.4|9
1726604740000|2024-09-17 20:25:40|106070.1|106020.1|106070.1|106020.1|106070.1|106020.1|106070.1|106020.1|1
1726604750000|2024-09-17 20:25:50|106070.4|106020.4|106072.1|106022.1|106072.1|106022.1|106070.4|106020.4|8
1726604760000|2024-09-17 20:26:00|106071.8|106021.8|106072.5|106022.5|106072.7|106022.7|106071.8|106021.8|3
1726604770000|2024-09-17 20:26:10|106072.3|106022.3|106072.8|106022.8|106073.1|106023.1|106072|106022|6
1726604780000|2024-09-17 20:26:20|106072.5|106022.5|106073.3|106023.3|106073.3|106023.3|106071.5|106021.5|4
1726604790000|2024-09-17 20:26:30|106073.5|106023.5|106080.4|106030.4|106080.5|106030.5|106073.5|106023.5|10
1726604800000|2024-09-17 20:26:40|106080.1|106030.1|106076|106026|106080.1|106030.1|106076|106026|5
1726604810000|2024-09-17 20:26:50|106077.1|106027.1|106080.8|106030.8|106080.8|106030.8|106077.1|106027.1|15
1726604820000|2024-09-17 20:27:00|106080.6|106030.6|106082|106032|106082|106032|106080.1|106030.1|11
1726604830000|2024-09-17 20:27:10|106081.7|106031.7|106081.7|106031.7|106081.7|106031.7|106081.7|106031.7|1
1726604840000|2024-09-17 20:27:20|106082.6|106032.6|106082.4|106032.4|106082.6|106032.6|106082.3|106032.3|5
1726604850000|2024-09-17 20:27:30|106082.3|106032.3|106085.3|106035.3|106086.4|106036.4|106082.3|106032.3|7
1726604860000|2024-09-17 20:27:40|106085.2|106035.2|106084.1|106034.1|106085.3|106035.3|106083.9|106033.9|7
1726604870000|2024-09-17 20:27:50|106083.9|106033.9|106081|106031|106083.9|106033.9|106081|106031|10
1726604880000|2024-09-17 20:28:00|106080.7|106030.7|106081.3|106031.3|106081.3|106031.3|106080.7|106030.7|5
1726604890000|2024-09-17 20:28:10|106081.2|106031.2|106081.3|106031.3|106081.3|106031.3|106080.8|106030.8|4
1726604900000|2024-09-17 20:28:20|106081|106031|106081|106031|106081.3|106031.3|106080.7|106030.7|5
1726604910000|2024-09-17 20:28:30|106080.9|106030.9|106081.5|106031.5|106081.5|106031.5|106080.9|106030.9|4
1726604920000|2024-09-17 20:28:40|106081.2|106031.2|106082.5|106032.5|106082.5|106032.5|106081.2|106031.2|4
1726604930000|2024-09-17 20:28:50|106082.4|106032.4|106081.5|106031.5|106084.5|106034.5|106081.4|106031.4|8
1726604940000|2024-09-17 20:29:00|106081.1|106031.1|106081.1|106031.1|106081.1|106031.1|106081.1|106031.1|1
1726604950000|2024-09-17 20:29:10|106081|106031|106084.7|106034.7|106084.7|106034.7|106080.8|106030.8|10
1726604960000|2024-09-17 20:29:20|106084.9|106034.9|106086.4|106036.4|106086.4|106036.4|106084.9|106034.9|5
1726604970000|2024-09-17 20:29:30|106086.7|106036.7|106086.4|106036.4|106086.7|106036.7|106086.3|106036.3|4
1726604980000|2024-09-17 20:29:40|106086.3|106036.3|106086.5|106036.5|106086.5|106036.5|106086.3|106036.3|2
1726604990000|2024-09-17 20:29:50|106086.2|106036.2|106084.6|106034.6|106086.2|106036.2|106084.3|106034.3|7
1726605000000|2024-09-17 20:30:00|106087.2|106037.2|106081.8|106031.8|106087.2|106037.2|106080|106030|30
1726605010000|2024-09-17 20:30:10|106082.2|106032.2|106082.3|106032.3|106085.4|106035.4|106081|106031|19
1726605020000|2024-09-17 20:30:20|106082.2|106032.2|106081.4|106031.4|106082.7|106032.7|106081.4|106031.4|15
1726605030000|2024-09-17 20:30:30|106081.9|106031.9|106081.7|106031.7|106082.2|106032.2|106081.4|106031.4|8
1726605040000|2024-09-17 20:30:40|106081.6|106031.6|106081.1|106031.1|106083|106033|106081.1|106031.1|11
1726605050000|2024-09-17 20:30:50|106082.2|106032.2|106081.6|106031.6|106082.2|106032.2|106081.2|106031.2|6
1726605060000|2024-09-17 20:31:00|106081.7|106031.7|106081.6|106031.6|106081.7|106031.7|106081.4|106031.4|5
1726605070000|2024-09-17 20:31:10|106081.5|106031.5|106082.5|106032.5|106082.6|106032.6|106081.1|106031.1|5
1726605080000|2024-09-17 20:31:20|106082.3|106032.3|106082.4|106032.4|106082.4|106032.4|106082.2|106032.2|8
1726605090000|2024-09-17 20:31:30|106082.5|106032.5|106077.5|106027.5|106082.5|106032.5|106076.5|106026.5|15
1726605100000|2024-09-17 20:31:40|106077.6|106027.6|106077.7|106027.7|106077.7|106027.7|106077.6|106027.6|2
1726605110000|2024-09-17 20:31:50|106077.6|106027.6|106077.2|106027.2|106077.6|106027.6|106077.2|106027.2|2
1726605120000|2024-09-17 20:32:00|106077.3|106027.3|106074.9|106024.9|106077.3|106027.3|106074.5|106024.5|8
1726605130000|2024-09-17 20:32:10|106074.5|106024.5|106073.8|106023.8|106074.5|106024.5|106073.5|106023.5|7
1726605140000|2024-09-17 20:32:20|106074|106024|106073.8|106023.8|106074|106024|106073.2|106023.2|7
1726605150000|2024-09-17 20:32:30|106073.9|106023.9|106073.7|106023.7|106073.9|106023.9|106073.5|106023.5|6
1726605160000|2024-09-17 20:32:40|106073.8|106023.8|106074.1|106024.1|106074.1|106024.1|106072.5|106022.5|6
1726605170000|2024-09-17 20:32:50|106076.7|106026.7|106076.8|106026.8|106076.8|106026.8|106076.3|106026.3|3
1726605180000|2024-09-17 20:33:00|106077|106027|106076.9|106026.9|106077|106027|106075.2|106025.2|9
1726605190000|2024-09-17 20:33:10|106077|106027|106077|106027|106077.6|106027.6|106076.3|106026.3|6
1726605200000|2024-09-17 20:33:20|106076.6|106026.6|106076.6|106026.6|106076.7|106026.7|106076.6|106026.6|3
1726605210000|2024-09-17 20:33:30|106077.1|106027.1|106079.4|106029.4|106080.2|106030.2|106077.1|106027.1|6
1726605220000|2024-09-17 20:33:40|106079.3|106029.3|106079.5|106029.5|106082.5|106032.5|106078.8|106028.8|9
1726605230000|2024-09-17 20:33:50|106079.9|106029.9|106078.6|106028.6|106080.9|106030.9|106078.6|106028.6|7
1726605240000|2024-09-17 20:34:00|106078.5|106028.5|106074.7|106024.7|106078.5|106028.5|106074.7|106024.7|7
1726605250000|2024-09-17 20:34:10|106074.4|106024.4|106074.7|106024.7|106074.8|106024.8|106074.4|106024.4|3
1726605260000|2024-09-17 20:34:20|106074.3|106024.3|106075|106025|106075|106025|106074.3|106024.3|4
1726605270000|2024-09-17 20:34:30|106074.6|106024.6|106075.1|106025.1|106075.1|106025.1|106074.6|106024.6|3
1726605280000|2024-09-17 20:34:40|106075.2|106025.2|106075.7|106025.7|106075.7|106025.7|106075.2|106025.2|4
1726605290000|2024-09-17 20:34:50|106075.8|106025.8|106076.9|106026.9|106076.9|106026.9|106075.8|106025.8|5
1726605300000|2024-09-17 20:35:00|106077|106027|106077.2|106027.2|106077.2|106027.2|106077|106027|3
1726605310000|2024-09-17 20:35:10|106077.4|106027.4|106077.4|106027.4|106077.4|106027.4|106077.4|106027.4|1
1726605320000|2024-09-17 20:35:20|106077.3|106027.3|106079.5|106029.5|106079.5|106029.5|106077.3|106027.3|2
1726605330000|2024-09-17 20:35:30|106081|106031|106078.2|106028.2|106081|106031|106077.7|106027.7|3
1726605340000|2024-09-17 20:35:40|106077.9|106027.9|106075.4|106025.4|106077.9|106027.9|106075.4|106025.4|6
1726605350000|2024-09-17 20:35:50|106075.5|106025.5|106073.9|106023.9|106075.5|106025.5|106073.9|106023.9|7
1726605360000|2024-09-17 20:36:00|106074.3|106024.3|106075.6|106025.6|106076.4|106026.4|106074.3|106024.3|9
1726605370000|2024-09-17 20:36:10|106075.3|106025.3|106076.6|106026.6|106076.9|106026.9|106074.3|106024.3|14
1726605380000|2024-09-17 20:36:20|106076.3|106026.3|106079.9|106029.9|106080.1|106030.1|106076.3|106026.3|12
1726605390000|2024-09-17 20:36:30|106079.6|106029.6|106077.8|106027.8|106079.6|106029.6|106077.2|106027.2|8
1726605400000|2024-09-17 20:36:40|106077.3|106027.3|106077.3|106027.3|106077.6|106027.6|106077.3|106027.3|3
1726605410000|2024-09-17 20:36:50|106077.4|106027.4|106077.2|106027.2|106077.4|106027.4|106077.2|106027.2|2
1726605420000|2024-09-17 20:37:00|106076.6|106026.6|106076.8|106026.8|106077.9|106027.9|106076.2|106026.2|6
1726605430000|2024-09-17 20:37:10|106077|106027|106076.9|106026.9|106077.2|106027.2|106076.6|106026.6|5
1726605440000|2024-09-17 20:37:20|106076.6|106026.6|106076.2|106026.2|106077.4|106027.4|106076.2|106026.2|6
1726605450000|2024-09-17 20:37:30|106076.6|106026.6|106076.2|106026.2|106077.1|106027.1|106076.2|106026.2|6
1726605460000|2024-09-17 20:37:40|106076.6|106026.6|106076.1|106026.1|106076.6|106026.6|106076|106026|5
1726605470000|2024-09-17 20:37:50|106076|106026|106090.4|106040.4|106092.6|106042.6|106075.3|106025.3|19
1726605480000|2024-09-17 20:38:00|106090|106040|106088.4|106038.4|106090|106040|106088.1|106038.1|13
1726605490000|2024-09-17 20:38:10|106088.7|106038.7|106094.2|106044.2|106099.3|106049.3|106088.1|106038.1|34
1726605500000|2024-09-17 20:38:20|106093.3|106043.3|106095.9|106045.9|106095.9|106045.9|106092.3|106042.3|29
1726605510000|2024-09-17 20:38:30|106095.5|106045.5|106100.5|106050.5|106100.5|106050.5|106094.8|106044.8|33
1726605520000|2024-09-17 20:38:40|106100.8|106050.8|106101.9|106051.9|106102|106052|106100.8|106050.8|12
1726605530000|2024-09-17 20:38:50|106102|106052|106101.9|106051.9|106103.8|106053.8|106101.4|106051.4|15
1726605540000|2024-09-17 20:39:00|106101.8|106051.8|106101.5|106051.5|106101.8|106051.8|106101.5|106051.5|2
1726605550000|2024-09-17 20:39:10|106101.7|106051.7|106101.7|106051.7|106102.2|106052.2|106099.5|106049.5|16
1726605560000|2024-09-17 20:39:20|106101.8|106051.8|106101.7|106051.7|106101.8|106051.8|106101.7|106051.7|2
1726605570000|2024-09-17 20:39:30|106101.9|106051.9|106103.1|106053.1|106103.1|106053.1|106101.9|106051.9|3
1726605580000|2024-09-17 20:39:40|106102.7|106052.7|106103.2|106053.2|106103.8|106053.8|106102.7|106052.7|9
1726605590000|2024-09-17 20:39:50|106103.3|106053.3|106104.9|106054.9|106104.9|106054.9|106102.8|106052.8|7
1726605600000|2024-09-17 20:40:00|106105|106055|106104.1|106054.1|106106.6|106056.6|106103.5|106053.5|12
1726605610000|2024-09-17 20:40:10|106103.9|106053.9|106105.9|106055.9|106106.3|106056.3|106103.9|106053.9|9
1726605620000|2024-09-17 20:40:20|106105.6|106055.6|106106.8|106056.8|106106.8|106056.8|106105.6|106055.6|8
1726605630000|2024-09-17 20:40:30|106106.6|106056.6|106106.8|106056.8|106107.1|106057.1|106106.6|106056.6|8
1726605640000|2024-09-17 20:40:40|106106.9|106056.9|106108.9|106058.9|106109.7|106059.7|106106.9|106056.9|13
1726605650000|2024-09-17 20:40:50|106108|106058|106107|106057|106108.2|106058.2|106106.9|106056.9|6
1726605660000|2024-09-17 20:41:00|106106.2|106056.2|106104.7|106054.7|106106.4|106056.4|106104.7|106054.7|9
1726605670000|2024-09-17 20:41:10|106105|106055|106104.8|106054.8|106105.3|106055.3|106104.8|106054.8|10
1726605680000|2024-09-17 20:41:20|106105|106055|106104.9|106054.9|106105.1|106055.1|106104.1|106054.1|15
1726605690000|2024-09-17 20:41:30|106104.5|106054.5|106104.2|106054.2|106104.8|106054.8|106104|106054|11
1726605700000|2024-09-17 20:41:40|106104.3|106054.3|106104.5|106054.5|106104.9|106054.9|106104.1|106054.1|13
1726605710000|2024-09-17 20:41:50|106104.8|106054.8|106105.1|106055.1|106105.1|106055.1|106104.5|106054.5|4
1726605720000|2024-09-17 20:42:00|106104.7|106054.7|106106.6|106056.6|106106.6|106056.6|106104.7|106054.7|4
1726605730000|2024-09-17 20:42:10|106106.3|106056.3|106106.8|106056.8|106106.9|106056.9|106105.6|106055.6|12
1726605740000|2024-09-17 20:42:20|106106.9|106056.9|106109.4|106059.4|106109.4|106059.4|106106.2|106056.2|9
1726605750000|2024-09-17 20:42:30|106109.5|106059.5|106109.3|106059.3|106109.5|106059.5|106109.1|106059.1|6
1726605760000|2024-09-17 20:42:40|106109.2|106059.2|106109.5|106059.5|106109.5|106059.5|106109.1|106059.1|4
1726605770000|2024-09-17 20:42:50|106109.1|106059.1|106113.1|106063.1|106113.3|106063.3|106109.1|106059.1|10
1726605780000|2024-09-17 20:43:00|106112.6|106062.6|106110.2|106060.2|106112.7|106062.7|106110.2|106060.2|6
1726605790000|2024-09-17 20:43:10|106110.3|106060.3|106110.7|106060.7|106110.8|106060.8|106110.3|106060.3|6
1726605800000|2024-09-17 20:43:20|106109.7|106059.7|106114.1|106064.1|106114.1|106064.1|106109.3|106059.3|13
1726605810000|2024-09-17 20:43:30|106114.3|106064.3|106114.6|106064.6|106114.6|106064.6|106114.3|106064.3|5
1726605820000|2024-09-17 20:43:40|106114.5|106064.5|106113.6|106063.6|106115.1|106065.1|106113.1|106063.1|12
1726605830000|2024-09-17 20:43:50|106115.3|106065.3|106115.3|106065.3|106115.9|106065.9|106114.3|106064.3|7
1726605840000|2024-09-17 20:44:00|106115.8|106065.8|106116|106066|106116.1|106066.1|106115|106065|15
1726605850000|2024-09-17 20:44:10|106115.9|106065.9|106116|106066|106116|106066|106115.9|106065.9|10
1726605860000|2024-09-17 20:44:20|106115.9|106065.9|106116|106066|106116.3|106066.3|106115.9|106065.9|6
1726605870000|2024-09-17 20:44:30|106116.1|106066.1|106114.5|106064.5|106119.1|106069.1|106111.9|106061.9|19
1726605880000|2024-09-17 20:44:40|106114.7|106064.7|106126.9|106076.9|106127.4|106077.4|106114.7|106064.7|11
1726605890000|2024-09-17 20:44:50|106127|106077|106128.9|106078.9|106135.1|106085.1|106126.8|106076.8|28
1726605900000|2024-09-17 20:45:00|106129.5|106079.5|106129.3|106079.3|106130.3|106080.3|106128.6|106078.6|20
1726605910000|2024-09-17 20:45:10|106129.7|106079.7|106131.6|106081.6|106134|106084|106129.7|106079.7|21
1726605920000|2024-09-17 20:45:20|106131.4|106081.4|106131.3|106081.3|106132|106082|106131.3|106081.3|4
1726605930000|2024-09-17 20:45:30|106132|106082|106131.6|106081.6|106133.6|106083.6|106131.6|106081.6|11
1726605940000|2024-09-17 20:45:40|106133.9|106083.9|106130.9|106080.9|106133.9|106083.9|106130.1|106080.1|17
1726605950000|2024-09-17 20:45:50|106131.3|106081.3|106130.5|106080.5|106131.4|106081.4|106129.3|106079.3|17
1726605960000|2024-09-17 20:46:00|106130.3|106080.3|106131.5|106081.5|106131.5|106081.5|106130.3|106080.3|10
1726605970000|2024-09-17 20:46:10|106132.6|106082.6|106132.2|106082.2|106132.7|106082.7|106131.5|106081.5|13
1726605980000|2024-09-17 20:46:20|106132.1|106082.1|106131.6|106081.6|106132.1|106082.1|106130.9|106080.9|6
1726605990000|2024-09-17 20:46:30|106131.5|106081.5|106132.1|106082.1|106133.7|106083.7|106131.5|106081.5|13
1726606000000|2024-09-17 20:46:40|106133|106083|106132.9|106082.9|106133.1|106083.1|106132.9|106082.9|4
1726606010000|2024-09-17 20:46:50|106133.1|106083.1|106133.2|106083.2|106133.9|106083.9|106132.7|106082.7|10
1726606020000|2024-09-17 20:47:00|106132.7|106082.7|106132|106082|106133.6|106083.6|106132|106082|7
1726606030000|2024-09-17 20:47:10|106132.3|106082.3|106131.9|106081.9|106133.7|106083.7|106131.9|106081.9|12
1726606040000|2024-09-17 20:47:20|106133|106083|106132.9|106082.9|106133.5|106083.5|106132.2|106082.2|16
1726606050000|2024-09-17 20:47:30|106133.7|106083.7|106132.9|106082.9|106134|106084|106132|106082|17
1726606060000|2024-09-17 20:47:40|106133.3|106083.3|106133.4|106083.4|106134|106084|106132.2|106082.2|9
1726606070000|2024-09-17 20:47:50|106133.5|106083.5|106132.9|106082.9|106134.2|106084.2|106132.6|106082.6|7
1726606080000|2024-09-17 20:48:00|106133.2|106083.2|106132.3|106082.3|106134.4|106084.4|106132.3|106082.3|15
1726606090000|2024-09-17 20:48:10|106132.5|106082.5|106129.8|106079.8|106132.5|106082.5|106129.5|106079.5|18
1726606100000|2024-09-17 20:48:20|106130.3|106080.3|106131.4|106081.4|106131.5|106081.5|106129.6|106079.6|12
1726606110000|2024-09-17 20:48:30|106131.3|106081.3|106132.4|106082.4|106132.4|106082.4|106131.2|106081.2|3
1726606120000|2024-09-17 20:48:40|106133.5|106083.5|106132.2|106082.2|106134.4|106084.4|106132.1|106082.1|12
1726606130000|2024-09-17 20:48:50|106132.1|106082.1|106133.1|106083.1|106133.9|106083.9|106132|106082|19
1726606140000|2024-09-17 20:49:00|106132.5|106082.5|106132.5|106082.5|106132.6|106082.6|106132.5|106082.5|3
1726606150000|2024-09-17 20:49:10|106132.4|106082.4|106132.6|106082.6|106132.6|106082.6|106132.4|106082.4|3
1726606160000|2024-09-17 20:49:20|106133|106083|106131.6|106081.6|106133|106083|106130.5|106080.5|20
1726606170000|2024-09-17 20:49:30|106131.4|106081.4|106131.4|106081.4|106132.3|106082.3|106130.2|106080.2|18
1726606180000|2024-09-17 20:49:40|106132.2|106082.2|106130.1|106080.1|106132.2|106082.2|106129.8|106079.8|10
1726606190000|2024-09-17 20:49:50|106129.8|106079.8|106130.9|106080.9|106130.9|106080.9|106129.7|106079.7|10
1726606200000|2024-09-17 20:50:00|106130.2|106080.2|106129.7|106079.7|106130.6|106080.6|106129.4|106079.4|9
1726606210000|2024-09-17 20:50:10|106129.4|106079.4|106128.9|106078.9|106130.5|106080.5|106128.3|106078.3|12
1726606220000|2024-09-17 20:50:20|106129.2|106079.2|106127.9|106077.9|106129.9|106079.9|106125.8|106075.8|11
1726606230000|2024-09-17 20:50:30|106128.2|106078.2|106126.8|106076.8|106129.1|106079.1|106126.8|106076.8|15
1726606240000|2024-09-17 20:50:40|106132.4|106082.4|106134|106084|106135.9|106085.9|106127.8|106077.8|32
1726606250000|2024-09-17 20:50:50|106134.1|106084.1|106134.3|106084.3|106134.3|106084.3|106134|106084|3
1726606260000|2024-09-17 20:51:00|106133.6|106083.6|106133.7|106083.7|106134.4|106084.4|106133.2|106083.2|10
1726606270000|2024-09-17 20:51:10|106134.3|106084.3|106135.9|106085.9|106135.9|106085.9|106133.9|106083.9|8
1726606280000|2024-09-17 20:51:20|106136|106086|106131.2|106081.2|106136|106086|106131.2|106081.2|13
1726606290000|2024-09-17 20:51:30|106130.7|106080.7|106130.2|106080.2|106135.1|106085.1|106127.4|106077.4|29
1726606300000|2024-09-17 20:51:40|106130.7|106080.7|106130.6|106080.6|106131.1|106081.1|106129.7|106079.7|16
1726606310000|2024-09-17 20:51:50|106129.5|106079.5|106134.2|106084.2|106136.3|106086.3|106129.2|106079.2|22
1726606320000|2024-09-17 20:52:00|106134.5|106084.5|106135|106085|106135|106085|106132.7|106082.7|22
1726606330000|2024-09-17 20:52:10|106134.2|106084.2|106136.2|106086.2|106136.7|106086.7|106127.8|106077.8|18
1726606340000|2024-09-17 20:52:20|106136.6|106086.6|106136.7|106086.7|106137.5|106087.5|106135.6|106085.6|11
1726606350000|2024-09-17 20:52:30|106136.5|106086.5|106137.1|106087.1|106137.6|106087.6|106136.5|106086.5|9
1726606360000|2024-09-17 20:52:40|106138.1|106088.1|106137.7|106087.7|106138.1|106088.1|106137|106087|13
1726606370000|2024-09-17 20:52:50|106136.8|106086.8|106138.1|106088.1|106138.2|106088.2|106136.3|106086.3|11
1726606380000|2024-09-17 20:53:00|106138.6|106088.6|106136.3|106086.3|106138.6|106088.6|106135.9|106085.9|10
1726606390000|2024-09-17 20:53:10|106136.2|106086.2|106136.5|106086.5|106136.8|106086.8|106135.6|106085.6|8
1726606400000|2024-09-17 20:53:20|106136.6|106086.6|106136.8|106086.8|106137|106087|106136.1|106086.1|7
1726606410000|2024-09-17 20:53:30|106136.1|106086.1|106138.2|106088.2|106138.2|106088.2|106136.1|106086.1|12
1726606420000|2024-09-17 20:53:40|106138|106088|106137.6|106087.6|106139.1|106089.1|106136.6|106086.6|11
1726606430000|2024-09-17 20:53:50|106137.3|106087.3|106138.3|106088.3|106139.4|106089.4|106137.3|106087.3|8
1726606440000|2024-09-17 20:54:00|106138.4|106088.4|106135.7|106085.7|106138.8|106088.8|106135.7|106085.7|12
1726606450000|2024-09-17 20:54:10|106136.1|106086.1|106135.7|106085.7|106136.2|106086.2|106135.7|106085.7|3
1726606460000|2024-09-17 20:54:20|106136|106086|106136.1|106086.1|106136.5|106086.5|106135.5|106085.5|5
1726606470000|2024-09-17 20:54:30|106137.3|106087.3|106136.4|106086.4|106137.3|106087.3|106135.6|106085.6|10
1726606480000|2024-09-17 20:54:40|106136.3|106086.3|106136.5|106086.5|106136.7|106086.7|106135.8|106085.8|8
1726606490000|2024-09-17 20:54:50|106135.9|106085.9|106135.4|106085.4|106136.4|106086.4|106135|106085|10
1726606500000|2024-09-17 20:55:00|106133.6|106083.6|106152.5|106102.5|106236.7|106113.2|106133.6|106038.7|74
1726606510000|2024-09-17 20:55:10|106159.5|106109.5|106159.2|106109.2|106195.2|106110.6|106153.9|106070.2|30
1726606520000|2024-09-17 20:55:20|106154.5|106104.5|106155.2|106105.2|106188.5|106110.5|106139.6|106044.6|32
1726606530000|2024-09-17 20:55:30|106156|106106|106150.4|106100.4|106156|106106|106145.7|106095.7|28
1726606540000|2024-09-17 20:55:40|106150.5|106100.5|106159.3|106109.3|106194.1|106109.3|106149.5|106054|25
1726606550000|2024-09-17 20:55:50|106158.9|106108.9|106159.9|106109.9|106161.6|106111.6|106153.5|106103.5|26
1726606560000|2024-09-17 20:56:00|106154.6|106104.6|106160.5|106110.5|106161.3|106111.3|106154.6|106104.6|18
1726606570000|2024-09-17 20:56:10|106160.3|106110.3|106162.1|106112.1|106163.6|106113.6|106159.9|106109.9|12
1726606580000|2024-09-17 20:56:20|106157.7|106107.7|106152.2|106102.2|106188.1|106111.2|106146.4|106052.7|27
1726606590000|2024-09-17 20:56:30|106151.2|106101.2|106156.9|106106.9|106156.9|106106.9|106151.2|106101.2|7
1726606600000|2024-09-17 20:56:40|106151.9|106101.9|106155.1|106105.1|106159.5|106109.5|106151.9|106101.9|15
1726606610000|2024-09-17 20:56:50|106154.7|106104.7|106155.8|106105.8|106157.9|106107.9|106153.1|106103.1|26
1726606620000|2024-09-17 20:57:00|106155.3|106105.3|106188.6|106060.6|106190.2|106106|106149.8|106060.6|21
1726606630000|2024-09-17 20:57:10|106189.4|106061.8|106154|106104|106195|106104.8|106145.5|106024.6|20
1726606640000|2024-09-17 20:57:20|106154.5|106104.5|106151.1|106101.1|106155|106105|106150.4|106100.4|26
1726606650000|2024-09-17 20:57:30|106153.1|106103.1|106150.7|106100.7|106154|106104|106150.7|106100.7|16
1726606660000|2024-09-17 20:57:40|106151.2|106101.2|106181.5|106055|106187|106101.2|106144.5|106024.8|32
1726606670000|2024-09-17 20:57:50|106181.1|106053.9|106148.4|106098.4|106195.1|106105.5|106139.7|106021.8|36
1726606680000|2024-09-17 20:58:00|106185|106054|106147.5|106097.5|106185.6|106097.6|106147.2|106051.8|13
1726606690000|2024-09-17 20:58:10|106147.3|106097.3|106149.7|106099.7|106191.1|106099.7|106142.1|106035.4|20
1726606700000|2024-09-17 20:58:20|106148.3|106098.3|106190.5|106056.7|106199|106099.2|106144.9|106029.3|23
1726606710000|2024-09-17 20:58:30|106189.1|106055.9|106196.1|106071|106199|106107.8|106147|106025.5|36
1726606720000|2024-09-17 20:58:40|106194.6|106069.5|106155.1|106105.1|106208.9|106110.4|106143.9|106000.7|47
1726606730000|2024-09-17 20:58:50|106148.8|106098.8|106188.5|106044.7|106204.5|106100|106141.1|106019.9|46
1726606740000|2024-09-17 20:59:00|106192.6|106053.3|106158.2|106108.2|106210.2|106109.3|106148.2|106029.4|42
1726606750000|2024-09-17 20:59:10|106158.1|106108.1|106160.7|106110.7|106202.1|106116.7|106158.1|106073.9|20
1726606760000|2024-09-17 20:59:20|106201.8|106073.7|106159|106109|106201.8|106116|106158.8|106072.6|17
1726606770000|2024-09-17 20:59:30|106159.8|106109.8|106213|106085.4|106213|106109.8|106159.8|106074.3|7
1726606780000|2024-09-17 20:59:40|106213.2|106086.2|106213.3|106086.2|106213.3|106121.6|106170.9|106086.2|8
1726606790000|2024-09-17 20:59:50|106212.2|106086.6|106215.2|106015.2|106218.1|106121.3|106169.2|106000.1|19
1726606800000|2024-09-17 21:00:00|106183.3|105983.3|106209.5|106009.5|106210.8|106010.8|106183.3|105983.3|7
1726606810000|2024-09-17 21:00:10|106208.8|106008.8|106208.8|106008.8|106208.8|106008.8|106208.8|106008.8|1
1726606820000|2024-09-17 21:00:20|106209.1|106009.1|106159|105959|106209.1|106009.1|106157.6|105957.6|3
1726606830000|2024-09-17 21:00:30|106158.6|105958.6|106160.5|105960.5|106160.5|105960.5|106158.6|105958.6|2
1726606860000|2024-09-17 21:01:00|106193.9|105993.9|106196.5|105996.5|106196.5|105996.5|106193.9|105993.9|2
1726606870000|2024-09-17 21:01:10|106196.4|105996.4|106196.6|105996.6|106196.8|105996.8|106196.4|105996.4|3
1726606880000|2024-09-17 21:01:20|106196.8|105996.8|106195.8|105995.8|106196.8|105996.8|106195.8|105995.8|3
1726606900000|2024-09-17 21:01:40|106198.7|105998.7|106198.5|105998.5|106198.7|105998.7|106198.5|105998.5|4
1726606910000|2024-09-17 21:01:50|106202.1|106002.1|106202.1|106002.1|106202.1|106002.1|106202.1|106002.1|1
1726606920000|2024-09-17 21:02:00|106196.5|105996.5|106196.5|105996.5|106196.5|105996.5|106196.5|105996.5|1
1726607020000|2024-09-17 21:03:40|106196.4|105996.4|106196.4|105996.4|106196.4|105996.4|106196.4|105996.4|1
1726609720000|2024-09-17 21:48:40|106132.3|105932.3|106110.5|105910.5|106132.6|105932.6|106110.5|105910.5|8
1726609730000|2024-09-17 21:48:50|106107.3|105907.3|106112|105912|106112.3|105912.3|106106|105906|13
1726609740000|2024-09-17 21:49:00|106112.2|105912.2|106104.4|105904.4|106112.2|105912.2|106104.4|105904.4|12
1726609750000|2024-09-17 21:49:10|106104.3|105904.3|106111.2|105911.2|106113.4|105913.4|106104.3|105904.3|8
1726609760000|2024-09-17 21:49:20|106111.4|105911.4|106124.1|105924.1|106124.3|105924.3|106104.5|105904.5|12
1726609770000|2024-09-17 21:49:30|106124.2|105924.2|106095.4|105895.4|106124.4|105924.4|106094.9|105894.9|13
1726609780000|2024-09-17 21:49:40|106095.6|105895.6|106111.8|105911.8|106112.1|105912.1|106095.6|105895.6|14
1726609790000|2024-09-17 21:49:50|106112.1|105912.1|106100|105900|106117|105917|106100|105900|9
1726609800000|2024-09-17 21:50:00|106103.3|105903.3|106105.7|105905.7|106107|105907|106094.5|105894.5|13
1726609810000|2024-09-17 21:50:10|106109.9|105909.9|106100.6|105900.6|106110.2|105910.2|106100.6|105900.6|13
1726609820000|2024-09-17 21:50:20|106100.5|105900.5|106101|105901|106101.2|105901.2|106100.5|105900.5|9
1726609830000|2024-09-17 21:50:30|106106.7|105906.7|106107.9|105907.9|106108.1|105908.1|106106.4|105906.4|8
1726609840000|2024-09-17 21:50:40|106112.9|105912.9|106103.4|105903.4|106113.2|105913.2|106102.2|105902.2|10
1726609850000|2024-09-17 21:50:50|106103.7|105903.7|106117.3|105917.3|106117.5|105917.5|106103.6|105903.6|16
1726609860000|2024-09-17 21:51:00|106117.1|105917.1|106114.4|105914.4|106118.5|105918.5|106109.6|105909.6|12
1726609870000|2024-09-17 21:51:10|106114.2|105914.2|106100.8|105900.8|106114.9|105914.9|106100.8|105900.8|11
1726609880000|2024-09-17 21:51:20|106100.9|105900.9|106102.2|105902.2|106102.2|105902.2|106100.9|105900.9|3
1726609890000|2024-09-17 21:51:30|106102|105902|106109.8|105909.8|106110|105910|106101.9|105901.9|8
1726609900000|2024-09-17 21:51:40|106114.6|105914.6|106114.5|105914.5|106115|105915|106114.5|105914.5|11
1726609910000|2024-09-17 21:51:50|106114.4|105914.4|106117.6|105917.6|106118.5|105918.5|106107.6|105907.6|11
1726609920000|2024-09-17 21:52:00|106117.7|105917.7|106114.5|105914.5|106119.9|105919.9|106114.4|105914.4|13
1726609930000|2024-09-17 21:52:10|106121.1|105921.1|106112.2|105912.2|106121.1|105921.1|106112.2|105912.2|8
1726609940000|2024-09-17 21:52:20|106112.3|105912.3|106111.9|105911.9|106112.3|105912.3|106111.7|105911.7|11
1726609950000|2024-09-17 21:52:30|106117.4|105917.4|106117.1|105917.1|106117.4|105917.4|106117.1|105917.1|9
1726609960000|2024-09-17 21:52:40|106116.3|105916.3|106124.9|105924.9|106124.9|105924.9|106116.2|105916.2|5
1726609970000|2024-09-17 21:52:50|106120|105920|106120.3|105920.3|106120.3|105920.3|106103.3|105903.3|6
1726609980000|2024-09-17 21:53:00|106120.4|105920.4|106120.7|105920.7|106120.7|105920.7|106120.3|105920.3|3
1726609990000|2024-09-17 21:53:10|106120.8|105920.8|106122.3|105922.3|106122.4|105922.4|106120.8|105920.8|3
1726610000000|2024-09-17 21:53:20|106120.1|105920.1|106122|105922|106129.6|105929.6|106120.1|105920.1|6
1726610010000|2024-09-17 21:53:30|106121.8|105921.8|106131.6|105931.6|106131.6|105931.6|106102.8|105902.8|11
1726610020000|2024-09-17 21:53:40|106130.8|105930.8|106114.3|105914.3|106130.8|105930.8|106114.3|105914.3|5
1726610030000|2024-09-17 21:53:50|106114.6|105914.6|106103.5|105903.5|106115.7|105915.7|106097.2|105897.2|8
1726610040000|2024-09-17 21:54:00|106105.6|105905.6|106116.1|105916.1|106116.1|105916.1|106105.6|105905.6|6
1726610050000|2024-09-17 21:54:10|106108|105908|106118|105918|106123.3|105923.3|106108|105908|7
1726610060000|2024-09-17 21:54:20|106119.4|105919.4|106121.7|105921.7|106121.7|105921.7|106102.3|105902.3|5
1726610070000|2024-09-17 21:54:30|106121.9|105921.9|106102.4|105902.4|106121.9|105921.9|106102.4|105902.4|4
1726610080000|2024-09-17 21:54:40|106117.8|105917.8|106116|105916|106117.8|105917.8|106116|105916|3
1726610090000|2024-09-17 21:54:50|106115.3|105915.3|106108.7|105908.7|106115.5|105915.5|106098.3|105898.3|7
1726610100000|2024-09-17 21:55:00|106101.7|105901.7|106096.4|105896.4|106105.6|105905.6|106096.4|105896.4|10
1726610110000|2024-09-17 21:55:10|106094.5|105894.5|106108|105908|106108.3|105908.3|106094.5|105894.5|10
1726610120000|2024-09-17 21:55:20|106112|105912|106112.4|105912.4|106112.4|105912.4|106112|105912|4
1726610130000|2024-09-17 21:55:30|106112.5|105912.5|106108.7|105908.7|106112.9|105912.9|106108.7|105908.7|9
1726610140000|2024-09-17 21:55:40|106091.7|105891.7|106109.6|105909.6|106109.6|105909.6|106087.6|105887.6|11
1726610150000|2024-09-17 21:55:50|106107.1|105907.1|106098|105898|106107.9|105907.9|106094.9|105894.9|8
1726610160000|2024-09-17 21:56:00|106100.9|105900.9|106109.4|105909.4|106109.4|105909.4|106100.9|105900.9|6
1726610170000|2024-09-17 21:56:10|106099.1|105899.1|106111.4|105911.4|106111.4|105911.4|106099.1|105899.1|4
1726610180000|2024-09-17 21:56:20|106111.6|105911.6|106099.5|105899.5|106111.6|105911.6|106099|105899|5
1726610190000|2024-09-17 21:56:30|106099.4|105899.4|106106.9|105906.9|106108.2|105908.2|106099.4|105899.4|8
1726610200000|2024-09-17 21:56:40|106107.2|105907.2|106106.4|105906.4|106117.3|105917.3|106104.9|105904.9|5
1726610210000|2024-09-17 21:56:50|106106.9|105906.9|106110.5|105910.5|106110.5|105910.5|106106.8|105906.8|5
1726610220000|2024-09-17 21:57:00|106098.2|105898.2|106111.4|105911.4|106112.6|105912.6|106098.2|105898.2|8
1726610230000|2024-09-17 21:57:10|106111.6|105911.6|106105.7|105905.7|106112.5|105912.5|106105.7|105905.7|6
1726610240000|2024-09-17 21:57:20|106106|105906|106097.9|105897.9|106110.1|105910.1|106094|105894|6
1726610250000|2024-09-17 21:57:30|106098|105898|106109|105909|106111.8|105911.8|106098|105898|7
1726610260000|2024-09-17 21:57:40|106109.2|105909.2|106115.4|105915.4|106116.9|105916.9|106108.9|105908.9|7
1726610270000|2024-09-17 21:57:50|106112.9|105912.9|106112.6|105912.6|106112.9|105912.9|106112.2|105912.2|6
1726610280000|2024-09-17 21:58:00|106112.7|105912.7|106112.9|105912.9|106113|105913|106112.7|105912.7|5
1726610290000|2024-09-17 21:58:10|106113.1|105913.1|106101|105901|106114.3|105914.3|106098.8|105898.8|6
1726610300000|2024-09-17 21:58:20|106106|105906|106106.8|105906.8|106113.1|105913.1|106106|105906|6
1726610310000|2024-09-17 21:58:30|106108.8|105908.8|106111.7|105911.7|106111.7|105911.7|106098.2|105898.2|5
1726610320000|2024-09-17 21:58:40|106109|105909|106110.4|105910.4|106110.7|105910.7|106109|105909|8
1726610330000|2024-09-17 21:58:50|106116.3|105916.3|106105.2|105905.2|106116.3|105916.3|106102|105902|8
1726610340000|2024-09-17 21:59:00|106119.8|105919.8|106135.6|105935.6|106138.8|105938.8|106119.8|105919.8|7
1726610350000|2024-09-17 21:59:10|106125|105925|106125.4|105925.4|106138.7|105938.7|106120.4|105920.4|7
1726610360000|2024-09-17 21:59:20|106116.9|105916.9|106111.7|105911.7|106127.6|105927.6|106111.7|105911.7|3
1726610370000|2024-09-17 21:59:30|106106.9|105906.9|106125.6|105925.6|106125.6|105925.6|106106.9|105906.9|4
1726610380000|2024-09-17 21:59:40|106125.5|105925.5|106136.1|105936.1|106136.1|105936.1|106125.5|105925.5|5
1726610390000|2024-09-17 21:59:50|106107.8|105907.8|106123.5|105923.5|106136.9|105936.9|106107.8|105907.8|9
1726610400000|2024-09-17 22:00:00|106115.6|105915.6|106121.5|105921.5|106177.1|105977.1|106059.6|105859.6|46
1726610410000|2024-09-17 22:00:10|106141.7|105941.7|106161.8|105961.8|106163.3|105963.3|106141.3|105941.3|22
1726610420000|2024-09-17 22:00:20|106161.4|105961.4|106177.4|105977.4|106177.4|105977.4|106161.4|105961.4|13
1726610430000|2024-09-17 22:00:30|106177.6|105977.6|106184.3|105984.3|106195.1|105995.1|106170.1|105970.1|17
1726610440000|2024-09-17 22:00:40|106185|105985|106185|105985|106186|105986|106185|105985|11
1726610450000|2024-09-17 22:00:50|106184.8|105984.8|106187.1|105987.1|106187.1|105987.1|106184.4|105984.4|14
1726610460000|2024-09-17 22:01:00|106184.9|105984.9|106182.7|105982.7|106191.3|105991.3|106182.6|105982.6|17
1726610470000|2024-09-17 22:01:10|106182.3|105982.3|106189.5|105989.5|106190.3|105990.3|106181.5|105981.5|15
1726610480000|2024-09-17 22:01:20|106189.1|105989.1|106189.9|105989.9|106190.3|105990.3|106189.1|105989.1|9
1726610490000|2024-09-17 22:01:30|106190|105990|106188|105988|106190.1|105990.1|106187.5|105987.5|10
1726610500000|2024-09-17 22:01:40|106188.1|105988.1|106187.2|105987.2|106190.3|105990.3|106187.2|105987.2|8
1726610510000|2024-09-17 22:01:50|106188.3|105988.3|106187.8|105987.8|106189.5|105989.5|106187.7|105987.7|7
1726610520000|2024-09-17 22:02:00|106187.5|105987.5|106187.7|105987.7|106188.6|105988.6|106187.2|105987.2|12
1726610530000|2024-09-17 22:02:10|106187.8|105987.8|106187.8|105987.8|106189.8|105989.8|106187.6|105987.6|11
1726610540000|2024-09-17 22:02:20|106189.2|105989.2|106189|105989|106189.2|105989.2|106187.7|105987.7|15
1726610550000|2024-09-17 22:02:30|106188.9|105988.9|106190.9|105990.9|106190.9|105990.9|106188.9|105988.9|8
1726610560000|2024-09-17 22:02:40|106191|105991|106192.6|105992.6|106192.8|105992.8|106190.2|105990.2|11
1726610570000|2024-09-17 22:02:50|106192.8|105992.8|106192.2|105992.2|106192.8|105992.8|106192.2|105992.2|5
1726610580000|2024-09-17 22:03:00|106186.9|105986.9|106188.4|105988.4|106192.4|105992.4|106182.4|105982.4|13
1726610590000|2024-09-17 22:03:10|106188.2|105988.2|106187.2|105987.2|106189.1|105989.1|106187.2|105987.2|12
1726610600000|2024-09-17 22:03:20|106187.3|105987.3|106187.1|105987.1|106187.3|105987.3|106187.1|105987.1|2
1726610610000|2024-09-17 22:03:30|106187|105987|106187.1|105987.1|106187.1|105987.1|106186.9|105986.9|5
1726610620000|2024-09-17 22:03:40|106187.4|105987.4|106190.3|105990.3|106190.3|105990.3|106187.4|105987.4|7
1726610630000|2024-09-17 22:03:50|106190.5|105990.5|106190.4|105990.4|106190.6|105990.6|106190.4|105990.4|3
1726610640000|2024-09-17 22:04:00|106190.2|105990.2|106188.9|105988.9|106190.2|105990.2|106188.9|105988.9|3
1726610650000|2024-09-17 22:04:10|106188.5|105988.5|106189.5|105989.5|106189.7|105989.7|106188.5|105988.5|11
1726610660000|2024-09-17 22:04:20|106189.6|105989.6|106188.1|105988.1|106190.2|105990.2|106187.8|105987.8|12
1726610670000|2024-09-17 22:04:30|106188|105988|106191|105991|106191.5|105991.5|106187.3|105987.3|12
1726610680000|2024-09-17 22:04:40|106190.9|105990.9|106190.6|105990.6|106200.1|106000.1|106190.6|105990.6|25
1726610690000|2024-09-17 22:04:50|106190.7|105990.7|106191.5|105991.5|106191.5|105991.5|106190.4|105990.4|5
1726610700000|2024-09-17 22:05:00|106190.5|105990.5|106191.4|105991.4|106191.4|105991.4|106190.5|105990.5|8
1726610710000|2024-09-17 22:05:10|106191.9|105991.9|106190.1|105990.1|106192|105992|106190.1|105990.1|13
1726610720000|2024-09-17 22:05:20|106188.7|105988.7|106190.7|105990.7|106191.7|105991.7|106188.3|105988.3|15
1726610730000|2024-09-17 22:05:30|106191.4|105992.4|106191.4|105992.4|106191.4|105992.4|106191.4|105992.4|1
1726610740000|2024-09-17 22:05:40|106191.3||106191.3||106191.3||106191.3||1
1726610750000|2024-09-17 22:05:50|106191.9|105991.9|106194.6|105994.6|106194.6|105994.6|106191.9|105991.9|4
1726610760000|2024-09-17 22:06:00|106194.7|105994.7|106194.7|105994.7|106194.8|105994.8|106194.6|105994.6|6
1726610770000|2024-09-17 22:06:10|106194.9|105994.9|106193.8|105993.8|106194.9|105994.9|106193.1|105993.1|10
1726610780000|2024-09-17 22:06:20|106194.1|105994.1|106194.1|105994.1|106194.9|105994.9|106194|105994|10
1726610790000|2024-09-17 22:06:30|106194|105994|106195.9|105995.9|106196|105996|106194|105994|6
1726610800000|2024-09-17 22:06:40|106196|105996|106191.5|105991.5|106196|105996|106191.5|105991.5|6
1726610810000|2024-09-17 22:06:50|106191.6|105991.6|106192.3|105992.3|106192.6|105992.6|106191.5|105991.5|6
1726610820000|2024-09-17 22:07:00|106192.2|105992.2|106191.3|105991.3|106192.9|105992.9|106191.3|105991.3|6
1726610830000|2024-09-17 22:07:10|106191.2|105991.2|106192.6|105992.6|106192.8|105992.8|106191.2|105991.2|8
1726610840000|2024-09-17 22:07:20|106192.5|105992.5|106191.4|105991.4|106192.5|105992.5|106191.4|105991.4|2
1726610850000|2024-09-17 22:07:30|106191.3|105991.3|106191.4|105991.4|106191.4|105991.4|106191.3|105991.3|2
1726610860000|2024-09-17 22:07:40|106191.3|105991.3|106193.7|105993.7|106193.8|105993.8|106191.3|105991.3|6
1726610870000|2024-09-17 22:07:50|106193.8|105993.8|106189.6|105989.6|106194.2|105994.2|106188.7|105988.7|11
1726610880000|2024-09-17 22:08:00|106189.3|105989.3|106188.4|105988.4|106189.5|105989.5|106188.3|105988.3|11
1726610890000|2024-09-17 22:08:10|106188.5|105988.5|106188.1|105988.1|106188.6|105988.6|106188|105988|8
1726610900000|2024-09-17 22:08:20|106187.8|105991.4|106188.1|105988.1|106188.1|105991.5|106187.6|105988.1|5
1726610910000|2024-09-17 22:08:30|106188.9|105988.9|106186.7|105986.7|106188.9|105988.9|106186.7|105986.7|5
1726610920000|2024-09-17 22:08:40|106186.8|105986.8|106187.3|105987.3|106187.5|105987.5|106186.8|105986.8|6
1726610930000|2024-09-17 22:08:50|106187.5|105987.5|106187.6|105987.6|106187.6|105987.6|106187.5|105987.5|2
1726610940000|2024-09-17 22:09:00|106188.7|105988.7|106190.9|105990.9|106190.9|105990.9|106188.1|105988.1|9
1726610950000|2024-09-17 22:09:10|106190.8|105990.8|106189.1|105989.1|106190.9|105990.9|106189|105989|7
1726610960000|2024-09-17 22:09:20|106190|105990|106190|105990|106190|105990|106190|105990|1
1726610970000|2024-09-17 22:09:30|106190.1|105990.1|106191.9|105991.9|106191.9|105991.9|106190|105990|4
1726610980000|2024-09-17 22:09:40|106192|105992|106191.8|105991.8|106192|105992|106191.6|105991.6|4
1726610990000|2024-09-17 22:09:50|106191.9|105991.9|106191.7|105991.7|106191.9|105991.9|106191.6|105991.6|4
1726611000000|2024-09-17 22:10:00|106191.3|105991.3|106192.9|105992.9|106193|105993|106191.3|105991.3|8
1726611010000|2024-09-17 22:10:10|106191.9|105991.9|106191.8|105991.8|106191.9|105991.9|106191.8|105991.8|2
1726611030000|2024-09-17 22:10:30|106191.9|105991.9|106190.9|105990.9|106192.7|105992.7|106190.4|105990.4|6
1726611040000|2024-09-17 22:10:40|106190.8|105990.8|106191.1|105991.1|106191.2|105991.2|106190.8|105990.8|5
1726611050000|2024-09-17 22:10:50|106191.2|105991.2|106191|105991|106191.2|105991.2|106191|105991|3
1726611060000|2024-09-17 22:11:00|106184.1|105999.3|106184.1|105999.3|106184.1|105999.3|106184.1|105999.3|1
1726611070000|2024-09-17 22:11:10|106192|105992|106190.8|105997.1|106192|105997.1|106190.8|105992|2
1726611080000|2024-09-17 22:11:20|106190.7|105997.2|106194.2|105994.2|106194.2|105997.2|106190.7|105994.2|3
1726611090000|2024-09-17 22:11:30|106194.3|105994.3|106194.2|105994.2|106194.6|105994.6|106194|105994|8
1726611100000|2024-09-17 22:11:40|106194|105994|106194|105994|106194.1|105994.1|106194|105994|3
1726611110000|2024-09-17 22:11:50|106193.9|105993.9|106190.3|105996.2|106199.8|105999.8|106190.3|105991.2|11
1726611120000|2024-09-17 22:12:00|106190.5|105996|106190.9|105996.2|106190.9|105996.3|106190.5|105996|5
1726611130000|2024-09-17 22:12:10|106191|105996.1|106191.2|105995.9|106191.2|105996.1|106191|105995.9|5
1726611140000|2024-09-17 22:12:20|106190.6|105990.6|106191.9|105991.9|106192.4|105992.4|106190.6|105990.6|7
1726611150000|2024-09-17 22:12:30|106191.7|105991.7|106191.8|105991.8|106191.8|105991.8|106191.7|105991.7|6
1726611170000|2024-09-17 22:12:50|106192|105992|106188.5|105998|106192.4|105998|106188.5|105990.5|9
1726611180000|2024-09-17 22:13:00|106188.4|105998.1|106190|105996.5|106190|105998.6|106185|105985.3|14
1726611190000|2024-09-17 22:13:10|106189.7|105996.7|106183.9|105996.4|106189.7|105997.8|106183.9|105989.2|9
1726611200000|2024-09-17 22:13:20|106184.2|105996.1|106183.7|105996.7|106184.2|105996.7|106183.7|105996.1|5
1726611210000|2024-09-17 22:13:30|106183.6|105996.6|106184.9|105998.2|106186.8|105998.2|106183.6|105986.6|15
1726611220000|2024-09-17 22:13:40|106184.8|105998.3|106186.7|105994.9|106186.7|105998.3|106184.7|105994.9|7
1726611230000|2024-09-17 22:13:50|106186.8|105994.8|106186.8|105994.8|106186.8|105994.8|106186.8|105994.8|2
1726611240000|2024-09-17 22:14:00|106186.7|105994.7|106194.2|105996.2|106194.3|105998.9|106184.5|105994.7|8
1726611250000|2024-09-17 22:14:10|106194.1|105996.1|106190.2|105998.6|106194.1|106000.7|106189.1|105995.1|10
1726611260000|2024-09-17 22:14:20|106188.6|106000.7|106188.3|105999.8|106188.8|106001.9|106188.3|105999.8|7
1726611270000|2024-09-17 22:14:30|106188.4|106000.1|106188.9|105998.3|106189|106000.1|106188.4|105998.3|5
1726611280000|2024-09-17 22:14:40|106188.7|105998.6|106182|105998.5|106188.7|105999.8|106182|105998.5|9
1726611290000|2024-09-17 22:14:50|106182.1|105998.6|106179|105999.3|106183|105999.3|106179|105997.7|9
1726611300000|2024-09-17 22:15:00|106178|105998.3|106179.2|105997.6|106183.6|106001.9|106174.5|105983|43
1726611310000|2024-09-17 22:15:10|106180.1|105998.6|106179.7|105997.9|106180.9|105999.9|106179|105992.3|36
1726611320000|2024-09-17 22:15:20|106179.8|105998.7|106182.1|105994.3|106188|106000.7|106179.2|105984.1|33
1726611330000|2024-09-17 22:15:30|106181.9|105995.4|106178|105994.6|106182.9|105998.2|106174.6|105981.6|46
1726611340000|2024-09-17 22:15:40|106177.3|105993.9|106176.8|105992.3|106180.8|105998.2|106176|105991.9|49
1726611350000|2024-09-17 22:15:50|106178.3|105993|106177.5|105997|106179.6|105997|106174.2|105992|58
1726611360000|2024-09-17 22:16:00|106177.4|105996.9|106175.8|105999|106178.1|106000.5|106175.3|105994.4|10
1726611370000|2024-09-17 22:16:10|106175.4|106001.2|106179.6|106004.1|106180|106004.1|106175.4|105998.8|14
1726611380000|2024-09-17 22:16:20|106178.3|106002.7|106178.9|106001.9|106181|106005.9|106176.1|106001.4|23
1726611390000|2024-09-17 22:16:30|106179.8|106001|106176.1|106000.7|106179.8|106001.4|106176|105997|21
1726611400000|2024-09-17 22:16:40|106176.2|106000.9|106183.4|106003.2|106185.3|106004.5|106176|105996.1|20
1726611410000|2024-09-17 22:16:50|106184.2|106000|106183.9|106000.5|106186.2|106004.8|106179.8|105997.2|20
1726611420000|2024-09-17 22:17:00|106183.3|105996.6|106179.1|105994.1|106187|106002.3|106179.1|105983.7|32
1726611430000|2024-09-17 22:17:10|106177.1|105992.2|106175.7|105995|106177.1|105995|106175.7|105991.5|10
1726611440000|2024-09-17 22:17:20|106176.1|105995.7|106178.3|105997|106181|105997|106176.1|105993.2|14
1726611450000|2024-09-17 22:17:30|106178.1|105997.1|106180.3|105997.8|106180.5|105998.4|106177.3|105995.9|16
1726611460000|2024-09-17 22:17:40|106180.4|105997.6|106189.1|105996.6|106189.1|105998.6|106180.4|105992.9|31
1726611470000|2024-09-17 22:17:50|106189.3|105995|106184.3|105998.7|106189.5|105998.7|106180.7|105984.9|26
1726611480000|2024-09-17 22:18:00|106183.6|105999.2|106186.3|106000.2|106188.5|106003|106183.4|105997|28
1726611490000|2024-09-17 22:18:10|106188.4|106002|106189.2|106000.8|106193.1|106008.8|106185.3|105997.3|57
1726611500000|2024-09-17 22:18:20|106191.3|106006.9|106176.9|106000.9|106200.7|106012.4|106176.9|105998.6|47
1726611510000|2024-09-17 22:18:30|106185.8|106000.6|106182.6|105997.4|106193.6|106008.6|106179.5|105995.7|54
1726611520000|2024-09-17 22:18:40|106190.4|106002.6|106186.7|106001.8|106195.7|106007.8|106179.2|105996.6|39
1726611530000|2024-09-17 22:18:50|106185.8|106000.9|106198.3|105998.3|106203.1|106011.4|106183.4|105993.8|47
1726611540000|2024-09-17 22:19:00|106203.8|106005.2|106190.8|105998.1|106203.8|106014.7|106178.9|105995.1|48
1726611550000|2024-09-17 22:19:10|106195.6|106007.3|106187.2|106004.2|106196.7|106009|106181.6|105998.5|56
1726611560000|2024-09-17 22:19:20|106185.1|106002.6|106184.9|106004.7|106193|106012.7|106182.8|105999.8|49
1726611570000|2024-09-17 22:19:30|106188.1|106011.9|106184.1|105993.1|106195.3|106011.9|106183.6|105989.4|49
1726611580000|2024-09-17 22:19:40|106184.6|105993.6|106186.1|106003.3|106190.6|106007.7|106184.6|105993|58
1726611590000|2024-09-17 22:19:50|106185.7|106003|106188|106003.5|106190.9|106008.3|106183.3|105999|42
1726611600000|2024-09-17 22:20:00|106188.1|106003.4|106186.5|106002.9|106190.4|106008.5|106183.2|106001.8|48
1726611610000|2024-09-17 22:20:10|106190.4|106008.6|106193.2|106000.8|106193.2|106008.6|106184.9|105999.5|39
1726611620000|2024-09-17 22:20:20|106190.7|105993.6|106195.6|106005|106207.9|106009.9|106186.9|105993.6|51
1726611630000|2024-09-17 22:20:30|106195|106008.5|106192.2|106002.9|106198.9|106010.6|106191.4|105997.2|32
1726611640000|2024-09-17 22:20:40|106195.1|106004.3|106193.7|105999.9|106206.7|106007.2|106185.1|105997.5|49
1726611650000|2024-09-17 22:20:50|106196.9|106002.6|106194.9|105998.3|106202.4|106009.5|106186.8|105998.3|42
1726611660000|2024-09-17 22:21:00|106193.9|105995.6|106187.5|106004.7|106201.7|106009.5|106187.5|105995.6|44
1726611670000|2024-09-17 22:21:10|106197.4|106001.8|106191.5|106001.8|106202.8|106009.1|106188|105995.4|52
1726611680000|2024-09-17 22:21:20|106194.4|106005.7|106183.5|106012.4|106203.5|106015.8|106178.6|105997|57
1726611690000|2024-09-17 22:21:30|106182.3|106010.3|106175.6|106017.8|106193.9|106019.4|106175.3|106005.6|35
1726611700000|2024-09-17 22:21:40|106175.4|106010.5|106181.8|106009.5|106187.5|106017.2|106174.1|106006.4|36
1726611710000|2024-09-17 22:21:50|106184|106016.8|106180.7|106010.2|106190.7|106017.2|106177.1|106005.1|62
1726611720000|2024-09-17 22:22:00|106181.9|106010.1|106188.9|106009.6|106188.9|106018.3|106175.9|106007.8|64
1726611730000|2024-09-17 22:22:10|106186.6|106015.3|106192.1|106011.6|106192.4|106025.6|106180|106006.9|55
1726611740000|2024-09-17 22:22:20|106185.2|106010.9|106180.7|106011.6|106194|106017.5|106180.3|106006.5|59
1726611750000|2024-09-17 22:22:30|106177.7|106017.1|106182.6|106014.9|106185.9|106017.1|106177.7|106001.5|18
1726611760000|2024-09-17 22:22:40|106182.1|106002|106181.7|106008.9|106185.4|106013.6|106175.1|106002|26
1726611770000|2024-09-17 22:22:50|106180.6|106011.3|106185|106011|106185.5|106017|106171.4|105999|58
1726611780000|2024-09-17 22:23:00|106180.6|106003.6|106174.2|106001|106187.8|106006.7|106169.9|105997.9|57
1726611790000|2024-09-17 22:23:10|106173.7|105999.2|106192.7|106003.9|106194.1|106011.5|106170.5|105993.9|60
1726611800000|2024-09-17 22:23:20|106190|106008|106169.8|105994.4|106192.9|106008|106169.8|105988.8|42
1726611810000|2024-09-17 22:23:30|106169.9|105994.5|106180.7|105994.1|106181.1|106009.1|106158.6|105991|56
1726611820000|2024-09-17 22:23:40|106179.4|105999.9|106178|105984.7|106182.4|106005.7|106169.8|105980.2|62
1726611830000|2024-09-17 22:23:50|106177|105977|106182.7|105997.3|106191.1|106002.5|106169.6|105975.3|51
1726611840000|2024-09-17 22:24:00|106182.1|105998.1|106173.4|105973.4|106191.4|105999|106151.9|105951.9|55
1726611850000|2024-09-17 22:24:10|106178.7|105978.7|106173.4|105973.4|106178.7|105978.7|106173.4|105973.4|4
1726611860000|2024-09-17 22:24:20|106177.9|105977.9|106180.3|105980.3|106181|105981|106173.4|105973.4|11
1726611870000|2024-09-17 22:24:30|106180.2|105980.2|106161.7|105981|106180.2|105981|106161.7|105974.3|6
1726611880000|2024-09-17 22:24:40|106157|105984.1|106157.6|105983.7|106157.6|105984.1|106157|105983.7|5
1726611890000|2024-09-17 22:24:50|106156.7|105984.2|106152.3|105987.8|106171|105987.8|106152.3|105984.2|3
1726611900000|2024-09-17 22:25:00|106152.5|105987.6|106174.6|105977.5|106179.2|105988.7|106152.5|105977.4|12
1726611910000|2024-09-17 22:25:10|106173.5|105977.8|106174.1|105986|106177.2|105986|106173.5|105977.8|9
1726611920000|2024-09-17 22:25:20|106174|105986.1|106175.4|105978.7|106175.9|105986.1|106173.6|105977.5|12
1726611930000|2024-09-17 22:25:30|106153.3|105986.2|106158|105978.8|106158.2|105986.2|106153.2|105978.7|6
1726611940000|2024-09-17 22:25:40|106157.9|105986.3|106157.7|105978.9|106157.9|105986.5|106157.7|105978.9|4
1726611950000|2024-09-17 22:25:50|106154.8|105980.8|106168.7|105980.9|106174.2|105980.9|106154.6|105972.8|6
1726611960000|2024-09-17 22:26:00|106168.9|105980.3|106166.9|105986.4|106168.9|105990.8|106165.9|105980.2|7
1726611970000|2024-09-17 22:26:10|106166.8|105986.5|106172.7|105986.6|106176.3|105986.7|106166.8|105978.8|11
1726611980000|2024-09-17 22:26:20|106172.5|105986.3|106152.5|105985.9|106173.2|105986.3|106152.2|105976.3|9
1726611990000|2024-09-17 22:26:30|106152.6|105985.7|106152.8|105985.5|106152.8|105985.7|106152.6|105985.5|3
1726612000000|2024-09-17 22:26:40|106147.1|105989.4|106147.1|105989.4|106147.1|105989.4|106147.1|105989.4|1
1726612010000|2024-09-17 22:26:50|106147.5|105989.2|106165.1|105975.5|106165.1|105989.2|106147.5|105975.2|12
1726612020000|2024-09-17 22:27:00|106165|105975.4|106162|105974.8|106165|105985.1|106146.7|105974.7|11
1726612030000|2024-09-17 22:27:10|106161.9|105974.7|106162.1|105975.8|106162.8|105976.1|106161.9|105974.6|6
1726612040000|2024-09-17 22:27:20|106162|105975.9|106152.1|105984.5|106162.1|105984.6|106152.1|105975.9|4
1726612050000|2024-09-17 22:27:30|106152.2|105984.8|106152|105984.7|106152.2|105984.8|106152|105984.7|3
1726612060000|2024-09-17 22:27:40|106151.9|105984.8|106158.6|105976.6|106159|105988.5|106145.7|105976.6|9
1726612070000|2024-09-17 22:27:50|106158.7|105976.7|106159|105976.2|106159.2|105976.9|106158.6|105976.2|6
1726612080000|2024-09-17 22:28:00|106158.8|105976.3|106160.4|105975.1|106160.4|105976.6|106155.2|105973.3|9
1726612090000|2024-09-17 22:28:10|106160.3|105975.2|106150.3|105984.1|106163.7|105984.1|106150.3|105973|10
1726612100000|2024-09-17 22:28:20|106150.4|105984|106149.7|105981|106150.4|105984|106149.7|105980.9|7
1726612110000|2024-09-17 22:28:30|106162.9|105980.9|106148.6|105980.3|106162.9|105980.9|106148.3|105980.3|9
1726612120000|2024-09-17 22:28:40|106151.9|105973.7|106157.8|105965.2|106158.1|105973.7|106147.1|105961.8|13
1726612130000|2024-09-17 22:28:50|106156.8|105964.3|106160|105972.5|106160.5|105972.5|106156.8|105963.7|8
1726612140000|2024-09-17 22:29:00|106150.6|105964.4|106165|105967.2|106165.9|105968.7|106150.6|105964.4|11
1726612150000|2024-09-17 22:29:10|106164.9|105967|106153.1|105976.6|106167.6|105976.6|106151.6|105966.9|13
1726612160000|2024-09-17 22:29:20|106161.5|105976.7|106153.1|105976.8|106161.5|105976.8|106153|105976.7|3
1726612170000|2024-09-17 22:29:30|106153.2|105976.9|106168.5|105973.7|106168.5|105981.9|106150.3|105973.7|5
1726612180000|2024-09-17 22:29:40|106168.8|105974.1|106165.7|105973|106170.2|105976.5|106165.7|105973|8
1726612190000|2024-09-17 22:29:50|106165.8|105973.1|106166.3|105976.2|106166.6|105976.2|106165.1|105973.1|10
1726612200000|2024-09-17 22:30:00|106166.4|105976.3|106160.2|105982|106170.4|105985.9|106160.2|105973|11
1726612210000|2024-09-17 22:30:10|106149.3|105986|106154.7|105986.6|106155|105986.6|106149.3|105986|6
1726612220000|2024-09-17 22:30:20|106164.5|105986.7|106165|105985.8|106165|105986.7|106154.6|105985.8|7
1726612230000|2024-09-17 22:30:30|106155.4|105985.2|106167.2|105971.7|106175.1|105985.2|106155.4|105967.1|21
1726612240000|2024-09-17 22:30:40|106167.5|105971.9|106169.3|105977.8|106169.4|105977.8|106165.8|105969.2|11
1726612250000|2024-09-17 22:30:50|106169.2|105977.5|106167.3|105969.3|106169.7|105977.5|106162.2|105969.2|7
1726612260000|2024-09-17 22:31:00|106167.4|105969.6|106151.5|105980.8|106167.8|105980.8|106151.5|105969.6|6
1726612270000|2024-09-17 22:31:10|106151|105980.7|106151.1|105979.2|106164.4|105980.7|106151|105979.2|9
1726612280000|2024-09-17 22:31:20|106150.5|105979|106160.5|105969.8|106160.8|105979|106150.5|105969.6|9
1726612290000|2024-09-17 22:31:30|106160.6|105969.9|106161.3|105969.4|106161.4|105970.4|106160.6|105969|9
1726612300000|2024-09-17 22:31:40|106161.6|105969.6|106165.6|105971.8|106168.5|105971.8|106159.3|105968.6|12
1726612310000|2024-09-17 22:31:50|106165.2|105971.4|106155|105978.2|106169.7|105978.2|106151|105966.7|19
1726612320000|2024-09-17 22:32:00|106154|105975.9|106158.5|105970.7|106159.4|105977.4|106151.7|105966.2|18
1726612330000|2024-09-17 22:32:10|106158.6|105974.9|106161.8|105973.9|106161.8|105975.3|106152.1|105971.1|9
1726612340000|2024-09-17 22:32:20|106167.9|105967.9|106162.3|105970.5|106167.9|105973|106162.3|105967.7|7
1726612350000|2024-09-17 22:32:30|106162.5|105970.4|106168.3|105968.3|106171.9|105971.9|106162.2|105966.4|13
1726612360000|2024-09-17 22:32:40|106168.2|105968.2|106169.4|105969.4|106169.4|105969.4|106168.2|105968.2|8
1726612370000|2024-09-17 22:32:50|106170.6|105970.6|106152.3|105983.9|106170.6|105983.9|106152.3|105970.6|5
1726612380000|2024-09-17 22:33:00|106167.6|105974.6|106158.6|105977|106169|105977.9|106151.9|105973.4|19
1726612390000|2024-09-17 22:33:10|106159.2|105976.8|106170.7|105970.7|106171.2|105977.3|106159.2|105969.8|8
1726612400000|2024-09-17 22:33:20|106172|105972.9|106165.7|105972.6|106172.1|105975.5|106165.7|105972.6|7
1726612410000|2024-09-17 22:33:30|106167.1|105972.3|106173.1|105973.1|106175.4|105975.4|106167.1|105971.1|11
1726612420000|2024-09-17 22:33:40|106174.4|105974.4|106170.4|105989|106174.4|105989|106161.6|105974.4|3
1726612430000|2024-09-17 22:33:50|106158.3|105992.2|106154|105992.2|106158.3|105992.2|106154|105992.2|2
1726612440000|2024-09-17 22:34:00|106155.6|105991|106167.5|105986|106167.5|105991.3|106155.2|105986|5
1726612450000|2024-09-17 22:34:10|106168.5|105985|106176.3|105983.1|106176.6|105985.2|106168.5|105975|9
1726612460000|2024-09-17 22:34:20|106176|105983.3|106174.5|105974.5|106176.2|105983.3|106173.5|105973.5|17
1726612470000|2024-09-17 22:34:30|106174.9|105974.9|106173.9|105979.5|106176.9|105983.1|106167.4|105972.8|23
1726612480000|2024-09-17 22:34:40|106166.7|105985.6|106166.9|105985.4|106166.9|105985.6|106157.2|105985.4|4
1726612490000|2024-09-17 22:34:50|106166.1|105986.2|106168.7|105984.3|106169.8|105986.2|106156.4|105978|9
1726612500000|2024-09-17 22:35:00|106170|105983|106170.1|105972.1|106173.1|106000.7|106160.1|105967.7|44
1726612510000|2024-09-17 22:35:10|106170.7|105972.6|106175.2|105975.2|106176.4|105994|106161|105964.4|53
1726612520000|2024-09-17 22:35:20|106175.5|105975.8|106169.6|105969.6|106181.2|105989.1|106161.6|105969.6|48
1726612530000|2024-09-17 22:35:30|106169.3|105969.3|106164.9|105968.9|106174|105984.4|106160.5|105967.5|50
1726612540000|2024-09-17 22:35:40|106164.6|105966.5|106168.7|105971.7|106169|105979.9|106155.1|105962|42
1726612550000|2024-09-17 22:35:50|106169.5|105970.2|106160.5|105960.5|106169.5|105972.8|106160.2|105960.2|41
1726612560000|2024-09-17 22:36:00|106162.7|105970.2|106155.9|105965.6|106172.6|105972.6|106155.8|105960.6|38
1726612570000|2024-09-17 22:36:10|106156.6|105965.1|106160.8|105978.1|106168.2|105988.5|106148.8|105963.6|49
1726612580000|2024-09-17 22:36:20|106161.3|105975.9|106159|105964.5|106170.6|105978.6|106149.1|105963.3|48
1726612590000|2024-09-17 22:36:30|106159.1|105964.6|106168.1|105970.1|106169.3|105970.1|106156.9|105959.5|14
1726612600000|2024-09-17 22:36:40|106161.5|105976.2|106160.1|105967.7|106169.5|105982.2|106150.9|105962.5|49
1726612610000|2024-09-17 22:36:50|106160.7|105965.2|106151.2|105966|106162.6|105971.3|106139.7|105963.4|28
1726612620000|2024-09-17 22:37:00|106160.5|105965.3|106156.2|105966.4|106165.6|105977.3|106155.5|105965|23
1726612630000|2024-09-17 22:37:10|106171.3|105981.3|106179|105979|106179|105981.3|106161.8|105962.8|50
1726612640000|2024-09-17 22:37:20|106179.1|105979.1|106175.9|105983.2|106179.7|105983.3|106163.2|105968.8|28
1726612650000|2024-09-17 22:37:30|106176.1|105983.1|106171.5|105971.5|106176.8|105983.5|106171.5|105971.5|14
1726612660000|2024-09-17 22:37:40|106171.9|105971.9|106171.8|105972.6|106171.9|105981.5|106151.6|105961.6|41
1726612670000|2024-09-17 22:37:50|106171.2|105972.9|106153.2|105967.9|106172.3|105982.5|106152.3|105965|37
1726612680000|2024-09-17 22:38:00|106153.4|105968|106152.1|105978.2|106163.4|105979.3|106152.1|105967.4|28
1726612690000|2024-09-17 22:38:10|106152.5|105976.8|106160.2|105985.4|106184.2|105995.6|106151.7|105967.9|59
1726612700000|2024-09-17 22:38:20|106160.6|105984.6|106171.7|105978.4|106173.8|105989.6|106159.6|105967.9|38
1726612710000|2024-09-17 22:38:30|106161|105978.6|106167.8|105980.2|106174.5|105990.2|106161|105971|35
1726612720000|2024-09-17 22:38:40|106167.4|105981.8|106162.1|105978.7|106167.4|105992|106162.1|105974.9|29
1726612730000|2024-09-17 22:38:50|106162.3|105978.6|106156.3|105986.6|106162.3|105996.3|106153.2|105978.6|25
1726612740000|2024-09-17 22:39:00|106154.9|105991.3|106171.5|105972.7|106175.9|105996.9|106154.9|105972.3|50
1726612750000|2024-09-17 22:39:10|106176.1|105976.1|106173|105979.6|106185.3|105996.6|106162.9|105974.2|44
1726612760000|2024-09-17 22:39:20|106173.2|105980.3|106170|105978.4|106184.2|105992.3|106160.6|105967|60
1726612770000|2024-09-17 22:39:30|106175.6|105979.3|106169.8|105986.5|106185|105996.3|106160|105978|57
1726612780000|2024-09-17 22:39:40|106169.3|105987.2|106161.3|105986.4|106170.6|105993.9|106161.1|105985.3|20
1726612790000|2024-09-17 22:39:50|106161|105986.8|106181.9|105995.7|106182.2|105999.6|106160|105986.7|40
1726612800000|2024-09-17 22:40:00|106180.7|105996|106186.6|105987|106186.6|105999.5|106161.5|105986.6|30
1726612810000|2024-09-17 22:40:10|106185.6|105987.8|106165.7|105978|106185.6|105989.4|106156.4|105969.7|68
1726612820000|2024-09-17 22:40:20|106157.9|105982|106166.8|105981.9|106168.7|105986.8|106157.5|105976.1|57
1726612830000|2024-09-17 22:40:30|106165.8|105982.3|106167.1|105976.2|106173.1|105987.2|106148.4|105973|56
1726612840000|2024-09-17 22:40:40|106166.4|105979.1|106176.6|105981.1|106181.3|105992|106158.4|105974.7|61
1726612850000|2024-09-17 22:40:50|106176.4|105981.2|106166.9|105986.2|106180.6|105990.3|106165.5|105978.6|57
1726612860000|2024-09-17 22:41:00|106179.3|105980|106165.9|105990.2|106179.3|105995.3|106164|105978.3|52
1726612870000|2024-09-17 22:41:10|106165.8|105989.8|106164.6|105975|106177.2|105996.3|106162.5|105974.2|37
1726612880000|2024-09-17 22:41:20|106165.8|105974|106161.3|105981.7|106165.8|105982|106161.3|105974|6
1726612890000|2024-09-17 22:41:30|106159.6|105982.5|106158|105982.6|106159.8|105982.6|106158|105981|9
1726612900000|2024-09-17 22:41:40|106163.7|105982.3|106168|105981.2|106168|105983.1|106160.8|105975.9|12
1726612910000|2024-09-17 22:41:50|106167.9|105980.8|106157.9|105957.9|106167.9|105981.8|106143.4|105951.8|13
1726612920000|2024-09-17 22:42:00|106155.5|105959|106152.3|105967.3|106160.1|105968.2|106151.9|105959|10
1726612930000|2024-09-17 22:42:10|106152.1|105967.5|106151.4|105971.2|106162|105971.2|106144.9|105961.7|14
1726612940000|2024-09-17 22:42:20|106151.3|105971.3|106145.5|105969.1|106153.4|105971.4|106143.4|105969.1|18
1726612950000|2024-09-17 22:42:30|106143|105969.3|106150|105969.5|106152.5|105970.5|106142.6|105968.9|23
1726612960000|2024-09-17 22:42:40|106156.5|105967.8|106149.6|105968.5|106161.9|105970.4|106149.6|105967.8|12
1726612970000|2024-09-17 22:42:50|106159.4|105967.4|106160.7|105968.3|106160.7|105969.3|106149.1|105966.4|17
1726612980000|2024-09-17 22:43:00|106160.8|105968.8|106157.1|105957.1|106165.2|105968.9|106147.9|105956.8|50
1726612990000|2024-09-17 22:43:10|106153.7|105966.2|106160.5|105965.2|106162.9|105967.1|106150.9|105963.8|18
1726613000000|2024-09-17 22:43:20|106162.2|105965.4|106154.8|105965.6|106162.6|105966.6|106151.4|105963.9|42
1726613010000|2024-09-17 22:43:30|106152.8|105965.2|106152.2|105965.4|106162.2|105966.1|106151.8|105963.6|18
1726613020000|2024-09-17 22:43:40|106155.5|105965.6|106152|105966.2|106160.7|105966.9|106151.8|105965.2|14
1726613030000|2024-09-17 22:43:50|106151.2|105961.6|106163.1|105969|106163.2|105971.5|106151.2|105961.6|11
1726613040000|2024-09-17 22:44:00|106163|105969.3|106162.1|105969.6|106163|105969.7|106162.1|105969.3|7
1726613050000|2024-09-17 22:44:10|106160.3|105971.3|106159.6|105972.5|106160.3|105974.1|106159.5|105971.3|11
1726613060000|2024-09-17 22:44:20|106159.8|105972.3|106161.4|105974.1|106162.3|105974.1|106148.9|105972.3|8
1726613070000|2024-09-17 22:44:30|106161.5|105974|106158.8|105975.8|106161.5|105975.8|106157.3|105973.4|10
1726613080000|2024-09-17 22:44:40|106157.4|105975.6|106161.3|105973.7|106161.4|105975.6|106155.2|105973.7|8
1726613090000|2024-09-17 22:44:50|106160|105973.5|106159.3|105974.6|106166.1|105974.6|106159.3|105971.4|9
1726613100000|2024-09-17 22:45:00|106159.1|105974.8|106159.3|105974|106159.9|105976|106159.1|105972|8
1726613110000|2024-09-17 22:45:10|106159.1|105974.3|106159.1|105974.4|106159.3|105974.4|106159.1|105974.2|5
1726613120000|2024-09-17 22:45:20|106159.2|105974.3|106159.2|105974.3|106159.2|105974.4|106159.1|105974.3|4
1726613130000|2024-09-17 22:45:30|106159.3||106159.4||106159.4||106159.2||3
1726613140000|2024-09-17 22:45:40|106159.3|105974.4|106159.8|105975.2|106159.8|105975.2|106159|105974.1|3
1726613150000|2024-09-17 22:45:50|106160.4|105975.7|106160.7|105975|106160.9|105975.7|106160.4|105975|5
1726613160000|2024-09-17 22:46:00|106162.1|105974.9|106158.3|105974.1|106162.1|105974.9|106158.2|105974.1|6
1726613170000|2024-09-17 22:46:10|106158.2|105974.2|106157.4|105973.2|106161.2|105974.3|106157.4|105973.2|8
1726613180000|2024-09-17 22:46:20|106157.5|105973.1|106157.3|105972.7|106157.5|105973.1|106157.2|105972.7|4
1726613190000|2024-09-17 22:46:30|106157.1|105972.6|106157.2|105972.6|106157.2|105972.6|106157.1|105972.6|3
1726613200000|2024-09-17 22:46:40|106157.3|105972.5|106159|105972.5|106160.8|105972.7|106157.3|105972.5|4
1726613210000|2024-09-17 22:46:50|106159.1|105972.4|106159.9|105973.5|106159.9|105973.5|106159.1|105972.4|3
1726613220000|2024-09-17 22:47:00|106160.4|105973.9|106160.1|105973.7|106160.4|105974|106160.1|105973.7|3
1726613230000|2024-09-17 22:47:10|106160|105973.8|106159.9|105972.6|106160|105973.8|106159.4|105972.6|4
1726613240000|2024-09-17 22:47:20|106160|105972.4|106160.6|105974.2|106160.6|105974.2|106160|105972.4|6
1726613250000|2024-09-17 22:47:30|106167.6|105974.3|106152.8|105975.5|106167.6|105975.5|106152.1|105968.7|13
1726613260000|2024-09-17 22:47:40|106152.9|105975.6|106149.7|105972.4|106152.9|105975.6|106149.7|105972.4|5
1726613270000|2024-09-17 22:47:50|106149.3|105972.8|106148.8|105973.5|106149.4|105974.4|106148.5|105972.7|8
1726613280000|2024-09-17 22:48:00|106148.7|105973.3|106153.9|105970.9|106154.1|105973.3|106147.3|105970.2|8
1726613290000|2024-09-17 22:48:10|106155.5|105971.1|106154.2|105973.6|106155.5|105973.8|106154|105970|8
1726613300000|2024-09-17 22:48:20|106154.1|105973.5|106162.9|105962.9|106162.9|105973.6|106154|105962.8|6
1726613310000|2024-09-17 22:48:30|106162.8|105962.8|106163.4|105969.6|106166.9|105971.2|106162.8|105962.8|8
1726613320000|2024-09-17 22:48:40|106162.7|105962.7|106162.6|105963.5|106164.4|105964.4|106162.3|105962.7|12
1726613330000|2024-09-17 22:48:50|106154.6|105962.5|106151.7|105968.4|106163.2|105969.5|106151.5|105960.1|18
1726613340000|2024-09-17 22:49:00|106151.1|105969.1|106151.4|105966.9|106153.8|105969.6|106150.5|105966.5|11
1726613350000|2024-09-17 22:49:10|106145.1|105967.2|106151.6|105964.8|106154.8|105967.8|106142.9|105964.8|11
1726613360000|2024-09-17 22:49:20|106151.5|105964.9|106141.4|105956.9|106157.5|105964.9|106141.4|105956.2|12
1726613370000|2024-09-17 22:49:30|106141.2|105956.5|106137.9|105962.9|106141.8|105963.7|106135.4|105956.4|9
1726613380000|2024-09-17 22:49:40|106137.6|105963.4|106138.5|105966.7|106138.5|105966.7|106137.6|105963.4|5
1726613390000|2024-09-17 22:49:50|106137.6|105962.8|106139.8|105964.5|106143.4|105966.3|106137.6|105959.1|11
1726613400000|2024-09-17 22:50:00|106139.5|105964.7|106141.1|105964.3|106141.9|105965.4|106135|105964|11
1726613410000|2024-09-17 22:50:10|106141.4|105964.1|106144.1|105958.2|106148.3|105964.1|106134.3|105956.6|11
1726613420000|2024-09-17 22:50:20|106143.2|105957.8|106143.1|105958.8|106143.9|105967.1|106137.1|105957.8|14
1726613430000|2024-09-17 22:50:30|106143|105959.3|106137.1|105967.6|106143.3|105968|106136.8|105958.7|17
1726613440000|2024-09-17 22:50:40|106136.9|105966.1|106132.5|105964.5|106142.1|105968.1|106129.1|105960.3|16
1726613450000|2024-09-17 22:50:50|106132.2|105964.7|106141.1|105966|106143.2|105969.1|106132.2|105964.6|12
1726613460000|2024-09-17 22:51:00|106141.2|105965.9|106149.1|105958.4|106149.3|105966.8|106140.9|105958.4|6
1726613470000|2024-09-17 22:51:10|106149.7|105959|106142.6|105961.9|106150.8|105962.3|106142.6|105958.6|18
1726613480000|2024-09-17 22:51:20|106142.5|105962|106141.9|105962.2|106147.9|105968.3|106140.6|105957.4|24
1726613490000|2024-09-17 22:51:30|106141.7|105962|106127.3|105967.1|106141.7|105967.1|106127.3|105960.3|13
1726613500000|2024-09-17 22:51:40|106131.7|105963.4|106132.1|105967.2|106138.2|105969.1|106124.9|105962.1|15
1726613510000|2024-09-17 22:51:50|106132.2|105967.1|106126.7|105953.1|106142.3|105968.9|106124.4|105951.1|27
1726613520000|2024-09-17 22:52:00|106126.3|105953.6|106128.4|105953|106133.8|105955.4|106119.9|105950.4|24
1726613530000|2024-09-17 22:52:10|106128.6|105953.6|106133.4|105956.3|106140.8|105956.4|106128.6|105952.9|19
1726613540000|2024-09-17 22:52:20|106127.1|105956.4|106120.5|105964.2|106129|105965.4|106120.5|105954.9|23
1726613550000|2024-09-17 22:52:30|106128.3|105962.3|106121.3|105964.1|106128.4|105964.6|106120.1|105960.9|13
1726613560000|2024-09-17 22:52:40|106128.7|105964.2|106136|105967.1|106136|105967.1|106122.2|105963.9|12
1726613570000|2024-09-17 22:52:50|106134.3|105969.9|106142.8|105955.5|106143.1|105970|106124.6|105955.1|14
1726613580000|2024-09-17 22:53:00|106142.7|105955.6|106141.7|105955.6|106142.7|105957.5|106141.1|105953.5|18
1726613590000|2024-09-17 22:53:10|106141.8|105955.5|106134.7|105958.6|106141.8|105961|106134|105955.4|10
1726613600000|2024-09-17 22:53:20|106134.5|105958.5|106121.2|105964.6|106135|105967.2|106120.9|105958.5|18
1726613610000|2024-09-17 22:53:30|106129.7|105964.7|106128|105961.8|106129.8|105965|106120|105954.7|14
1726613620000|2024-09-17 22:53:40|106128.2|105961.9|106135.3|105956.5|106135.3|105962.2|106128.2|105955.1|10
1726613630000|2024-09-17 22:53:50|106142.9|105951|106133.6|105955.9|106143|105955.9|106133.6|105950.9|13
1726613640000|2024-09-17 22:54:00|106133.5|105956|106138.1|105960.2|106139.2|105962.2|106132.5|105955.7|20
1726613650000|2024-09-17 22:54:10|106137.9|105960.1|106130.4|105966.4|106137.9|105970|106129.2|105960.1|17
1726613660000|2024-09-17 22:54:20|106131.8|105968|106132.8|105968.5|106132.9|105969.9|106131.7|105968|8
1726613670000|2024-09-17 22:54:30|106132.9|105968.6|106136.5|105971.9|106137.4|105971.9|106132.4|105966.7|8
1726613680000|2024-09-17 22:54:40|106138|105972.9|106127.5|105954|106150.6|105972.9|106127.4|105942.8|30
1726613690000|2024-09-17 22:54:50|106130|105953.9|106130.5|105955|106145.4|105955|106128.7|105949.8|26
1726613700000|2024-09-17 22:55:00|106130.4|105955.1|106127.3|105950.7|106131.9|105955.1|106125|105950.7|25
1726613710000|2024-09-17 22:55:10|106125.5|105950.8|106124.8|105947.6|106135.7|105958.6|106119.2|105941.1|56
1726613720000|2024-09-17 22:55:20|106124.9|105947.7|106119.5|105954.2|106133.6|105956|106113.9|105942.6|44
1726613730000|2024-09-17 22:55:30|106118|105954.3|106115.5|105953.2|106120.9|105954.4|106115.5|105953.1|19
1726613740000|2024-09-17 22:55:40|106121.6|105953.3|106122.4|105947.1|106124.9|105955.1|106114.4|105946.9|33
1726613750000|2024-09-17 22:55:50|106121.1|105947|106122.5|105947|106125.2|105947.7|106119.4|105946.9|33
1726613760000|2024-09-17 22:56:00|106122.4|105946.9|106121.8|105946.3|106127.7|105946.9|106118.7|105945|29
1726613770000|2024-09-17 22:56:10|106121.2|105946.2|106112.2|105954.1|106121.2|105954.1|106112.2|105945.7|23
1726613780000|2024-09-17 22:56:20|106112.4|105953.9|106112.4|105954.1|106112.5|105954.1|106112.4|105953.8|5
1726613790000|2024-09-17 22:56:30|106105.3|105953.2|106110|105955|106117.1|105955.1|106105.3|105953.2|10
1726613800000|2024-09-17 22:56:40|106110.1|105954.9|106119.6|105947.4|106125.3|105954.9|106110.1|105946.7|14
1726613810000|2024-09-17 22:56:50|106119.5|105947.5|106124.7|105947.9|106131.9|105949.4|106119.5|105941|14
1726613820000|2024-09-17 22:57:00|106120.7|105947.7|106117.6|105945.1|106127.9|105948.4|106117.5|105945|21
1726613830000|2024-09-17 22:57:10|106117.5|105953|106103.3|105952.1|106117.6|105953.1|106103.2|105947.4|13
1726613840000|2024-09-17 22:57:20|106104.9|105948.9|106109.8|105953|106109.8|105953.3|106103.3|105948.9|9
1726613850000|2024-09-17 22:57:30|106109.7|105952.8|106117.4|105944.2|106117.7|105952.9|106102.2|105944.1|10
1726613860000|2024-09-17 22:57:40|106117.7|105944.3|106132|105941.6|106164.6|105964.6|106117.7|105939.7|34
1726613870000|2024-09-17 22:57:50|106128.1|105947.8|106131.6|105947.1|106135.8|105949.3|106128.1|105946.5|16
1726613880000|2024-09-17 22:58:00|106131.5|105947.2|106125.2|105946.4|106139|105950.2|106125.2|105943.4|26
1726613890000|2024-09-17 22:58:10|106125|105947|106109.5|105952.5|106125|105953.8|106107.5|105946.7|15
1726613900000|2024-09-17 22:58:20|106109.1|105950.5|106141.1|105941.1|106158.9|105958.9|106108.7|105935.3|54
1726613910000|2024-09-17 22:58:30|106140.3|105940.3|106138|105949.4|106158.1|105958.1|106131.4|105937.2|44
1726613920000|2024-09-17 22:58:40|106138.9|105951.6|106140.4|105944.5|106157.7|105957.7|106137.2|105942.9|30
1726613930000|2024-09-17 22:58:50|106140.6|105944.3|106140.3|105945.4|106143.4|105948.3|106132.8|105943.9|24
1726613940000|2024-09-17 22:59:00|106140.7|105946.1|106137.4|105949.5|106140.7|105949.7|106136.5|105945.8|24
1726613950000|2024-09-17 22:59:10|106130.9|105956.8|106132.5|105946.9|106135.2|105958.2|106121.8|105943.7|18
1726613960000|2024-09-17 22:59:20|106128.3|105947.4|106123.4|105943|106129.1|105947.4|106120.6|105943|29
1726613970000|2024-09-17 22:59:30|106124.1|105942.1|106121.9|105942.8|106124.6|105944.2|106120|105942.1|23
1726613980000|2024-09-17 22:59:40|106122|105942.9|106141|105948.4|106146.9|105949|106121.1|105939.3|30
1726613990000|2024-09-17 22:59:50|106134.5|105951.6|106123.6|105943|106139|105951.6|106123.1|105940.5|23
1726614000000|2024-09-17 23:00:00|106115.4|105949.4|106130.7|105949.1|106156.3|105956.3|106115.4|105934.8|51
1726614010000|2024-09-17 23:00:10|106128.4|105949.9|106150.5|105958.5|106150.5|105962.7|106110.4|105949.9|30
1726614020000|2024-09-17 23:00:20|106157.7|105962.3|106124.6|105955.4|106161.9|105966.3|106110|105952.4|50
1726614030000|2024-09-17 23:00:30|106124.3|105955.9|106129.9|105956.5|106129.9|105958.1|106124.3|105955.1|20
1726614040000|2024-09-17 23:00:40|106129.5|105956|106125.1|105959.9|106130|105961|106111.7|105956|15
1726614050000|2024-09-17 23:00:50|106118|105967.9|106121|105964.6|106129.2|105967.9|106118|105957.3|15
1726614060000|2024-09-17 23:01:00|106120.8|105964.9|106118.8|105969.3|106137.7|105970.9|106118.8|105952.1|33
1726614070000|2024-09-17 23:01:10|106118.7|105969.5|106127.8|105972.1|106135.8|105976.8|106117.4|105954|30
1726614080000|2024-09-17 23:01:20|106126.8|105972.4|106130.2|105969.5|106130.2|105976.3|106122.7|105969.5|19
1726614090000|2024-09-17 23:01:30|106131.7|105967.9|106125.9|105966.6|106131.7|105975.9|106118.2|105965.5|29
1726614100000|2024-09-17 23:01:40|106124.4|105967.8|106112.1|105968.1|106136|105974.7|106110.5|105946.3|44
1726614110000|2024-09-17 23:01:50|106112|105969.4|106117.4|105974.6|106129.4|105974.6|106112|105965.5|15
1726614120000|2024-09-17 23:02:00|106117.5|105975|106114.6|105977.1|106117.5|105977.8|106114.6|105975|13
1726614130000|2024-09-17 23:02:10|106114.7|105977.4|106123.9|105976.3|106127.9|105980.9|106113.5|105973.5|20
1726614140000|2024-09-17 23:02:20|106122.3|105977|106125.3|105978.9|106125.3|105980.9|106120.9|105977|9
1726614150000|2024-09-17 23:02:30|106125.9|105981.3|106126.2|105977.2|106140.5|105982.8|106125.9|105968.5|16
1726614160000|2024-09-17 23:02:40|106126.3|105979|106118|105974.4|106137.8|105979.5|106118|105971.1|16
1726614170000|2024-09-17 23:02:50|106118.8|105974.2|106119.9|105975.6|106129.7|105977.1|106114.5|105950.3|36
1726614180000|2024-09-17 23:03:00|106126.7|105968.8|106120.7|105974.7|106127.1|105976.8|106118.9|105967.5|28
1726614190000|2024-09-17 23:03:10|106120.8|105974.6|106121|105977.6|106121.1|105977.8|106114.6|105974.2|12
1726614200000|2024-09-17 23:03:20|106121.4|105976.3|106110.4|105971.3|106129.8|105976.3|106110.4|105961.7|23
1726614210000|2024-09-17 23:03:30|106111.8|105970.4|106102.3|105970.4|106112.2|105972.9|106102.3|105970.2|25
1726614220000|2024-09-17 23:03:40|106104|105970.6|106104.1|105968.9|106104.1|105970.7|106102.2|105968.8|14
1726614230000|2024-09-17 23:03:50|106106.9|105971.4|106110.8|105973.1|106110.8|105974.4|106106.9|105971.2|14
1726614240000|2024-09-17 23:04:00|106126.2|105973|106108.8|105971.7|106128|105974.6|106108.8|105962|17
1726614250000|2024-09-17 23:04:10|106109.5|105972.8|106120|105964|106120|105975.4|106104|105962.2|13
1726614260000|2024-09-17 23:04:20|106117.7|105966.9|106122.5|105965.2|106125.4|105972.8|106104|105963.9|23
1726614270000|2024-09-17 23:04:30|106121.2|105966.9|106116.7|105972|106121.2|105972.8|106115.5|105966.9|11
1726614280000|2024-09-17 23:04:40|106116.6|105972.1|106125.7|105964.4|106131.9|105978.4|106111.9|105956.5|25
1726614290000|2024-09-17 23:04:50|106122|105965.9|106112.6|105970.3|106122|105970.9|106111.3|105965.8|16
1726614300000|2024-09-17 23:05:00|106119.4|105970|106116|105973.6|106125|105973.6|106116|105963.6|22
1726614310000|2024-09-17 23:05:10|106117.1|105972.9|106119.4|105969|106122.9|105972.9|106111.3|105969|18
1726614320000|2024-09-17 23:05:20|106119.1|105969.2|106120.6|105971.1|106124.6|105972.2|106117.9|105967.9|25
1726614330000|2024-09-17 23:05:30|106121|105971.2|106136.5|105952|106142.2|105971.2|106121|105948.2|39
1726614340000|2024-09-17 23:05:40|106135.7|105954.9|106118.1|105968|106135.7|105970.7|106117.7|105954.9|23
1726614350000|2024-09-17 23:05:50|106118.6|105967.4|106120.8|105964.4|106127.4|105971.1|106115.7|105960.2|30
1726614360000|2024-09-17 23:06:00|106120.2|105965.4|106122.8|105965.4|106126.4|105969.8|106117.4|105960.8|26
1726614370000|2024-09-17 23:06:10|106122.7|105965.6|106119.6|105964.8|106140.9|105968.6|106116.6|105951|24
1726614380000|2024-09-17 23:06:20|106119.4|105966.3|106118.4|105968.1|106119.4|105968.9|106113.9|105962.7|24
1726614390000|2024-09-17 23:06:30|106118.6|105969.6|106115.5|105967.3|106126.8|105972|106114.3|105956.1|20
1726614400000|2024-09-17 23:06:40|106113.8|105967.2|106115.2|105968.3|106117.5|105968.9|106112.8|105965.9|13
1726614410000|2024-09-17 23:06:50|106116.2|105966.9|106119.2|105965|106124.6|105967|106116|105957.5|17
1726614420000|2024-09-17 23:07:00|106118.1|105963.1|106122.7|105961.4|106127.8|105963.1|106118.1|105960.8|14
1726614430000|2024-09-17 23:07:10|106124.1|105963|106121.3|105963.6|106126.5|105966.3|106120.5|105960.5|18
1726614440000|2024-09-17 23:07:20|106121.4|105963.4|106113.3|105965|106133.6|105965.1|106113.2|105949.2|22
1726614450000|2024-09-17 23:07:30|106112.9|105963.8|106117.2|105964.2|106122.7|105967.8|106112|105957.1|23
1726614460000|2024-09-17 23:07:40|106108.8|105961.2|106121.7|105970.9|106130.7|105976.3|106106.4|105961.2|30
1726614470000|2024-09-17 23:07:50|106120.7|105971.8|106123.8|105972.1|106124.9|105973.5|106118.7|105970.3|33
1726614480000|2024-09-17 23:08:00|106123.7|105972.2|106121.5|105975.8|106123.7|105978.7|106120.1|105970.1|22
1726614490000|2024-09-17 23:08:10|106121.4|105975.9|106122.3|105975.7|106123.1|105978.6|106121.2|105975.7|13
1726614500000|2024-09-17 23:08:20|106122.7|105976.5|106123.9|105974.9|106130.6|105976.5|106121.1|105967.4|24
1726614510000|2024-09-17 23:08:30|106123.1|105976|106136.5|105969|106136.5|105978.3|106122.5|105962.1|18
1726614520000|2024-09-17 23:08:40|106134.2|105971.4|106126.8|105975.2|106134.6|105976.7|106126.8|105969.3|18
1726614530000|2024-09-17 23:08:50|106127|105975|106123.7|105975.2|106139.5|105976.6|106123|105963.8|26
1726614540000|2024-09-17 23:09:00|106125|105975.1|106123.6|105977.3|106126.3|105978.2|106122.5|105971.1|26
1726614550000|2024-09-17 23:09:10|106124.8|105977.6|106123.7|105978.4|106124.8|105978.4|106122.4|105977.6|20
1726614560000|2024-09-17 23:09:20|106122.3|105975.8|106129.6|105975.9|106129.6|105979.9|106122.3|105975.8|16
1726614570000|2024-09-17 23:09:30|106129.7|105975.8|106129.8|105974.1|106139.1|105977.8|106129.2|105962.5|17
1726614580000|2024-09-17 23:09:40|106129.6|105974.4|106129.5|105973.3|106130.7|105975.7|106129.5|105973.3|9
1726614590000|2024-09-17 23:09:50|106129.6|105973.2|106126.8|105977|106129.7|105980.2|106125.7|105973.2|11
1726614600000|2024-09-17 23:10:00|106126.3|105978.4|106128|105976|106134|105980.2|106125.3|105969|18
1726614610000|2024-09-17 23:10:10|106127|105977.5|106134.6|105977|106138.6|105981.1|106126|105967.5|23
1726614620000|2024-09-17 23:10:20|106131.6|105970.1|106130.3|105977.1|106135|105979.5|106124.8|105968.8|21
1726614630000|2024-09-17 23:10:30|106129.7|105978.2|106125.7|105973|106132.6|105978.4|106121.4|105966.8|18
1726614640000|2024-09-17 23:10:40|106124.3|105973.4|106121.4|105975.1|106124.3|105975.2|106121.4|105973.3|22
1726614650000|2024-09-17 23:10:50|106122.6|105975.3|106122.4|105964.9|106133.1|105975.3|106120.5|105957.1|31
1726614660000|2024-09-17 23:11:00|106122.9|105965.3|106113.5|105954|106129.2|105968.9|106113.4|105951.6|38
1726614670000|2024-09-17 23:11:10|106120.5|105956.5|106117.2|105963|106120.5|105965.6|106116.4|105956.5|18
1726614680000|2024-09-17 23:11:20|106117.4|105964.5|106115.4|105964.9|106126.9|105965|106114.4|105951.4|15
1726614690000|2024-09-17 23:11:30|106115.5|105964.8|106129.4|105957.2|106135|105964.8|106114.2|105948.9|14
1726614700000|2024-09-17 23:11:40|106130.1|105957.8|106121.2|105965.5|106130.7|105965.9|106118.6|105957.4|33
1726614710000|2024-09-17 23:11:50|106121.7|105965.6|106132.5|105952.3|106173.3|105973.3|106112.3|105947.3|43
1726614720000|2024-09-17 23:12:00|106130.4|105950.2|106130.8|105950.6|106135.2|105954|106129.5|105950.1|27
1726614730000|2024-09-17 23:12:10|106130.6|105951|106139.7|105948|106148.1|105954.2|106127|105946|25
1726614740000|2024-09-17 23:12:20|106135.7|105949.7|106128.3|105966.4|106135.7|105966.4|106124.2|105949.7|37
1726614750000|2024-09-17 23:12:30|106127.4|105968|106131.2|105964.9|106131.7|105973|106122.1|105963.9|26
1726614760000|2024-09-17 23:12:40|106131.3|105964.8|106136.2|105965.7|106137.6|105968.4|106130.2|105962.5|24
1726614770000|2024-09-17 23:12:50|106135.9|105966|106134.2|105968.7|106138.2|105968.7|106131.1|105962.4|24
1726614780000|2024-09-17 23:13:00|106134.1|105968.3|106131.4|105967.1|106134.1|105969.1|106130.8|105967|13
1726614790000|2024-09-17 23:13:10|106131.8|105967.4|106130.8|105968.2|106135.1|105968.6|106129.3|105965.2|27
1726614800000|2024-09-17 23:13:20|106130.7|105968.1|106128.9|105965.9|106140|105968.8|106127.6|105944.8|39
1726614810000|2024-09-17 23:13:30|106131.2|105963.4|106121.2|105972.1|106131.2|105974.7|106120.2|105954.8|40
1726614820000|2024-09-17 23:13:40|106122|105972.2|106119.8|105973.4|106122|105974.9|106119.1|105972.2|11
1726614830000|2024-09-17 23:13:50|106119.7|105973.5|106123.1|105974.2|106125.1|105976.2|106119.3|105971.9|19
1726614840000|2024-09-17 23:14:00|106121.4|105974.5|106123.2|105974.3|106123.2|105977.1|106120.9|105972.7|20
1726614850000|2024-09-17 23:14:10|106122.8|105974.2|106127.6|105962.7|106137|105979.5|106121.1|105947.1|34
1726614860000|2024-09-17 23:14:20|106121.1|105971.4|106123|105971.6|106129.9|105975.9|106114.5|105965.6|31
1726614870000|2024-09-17 23:14:30|106122.3|105972.3|106128.6|105968.6|106130.2|105975.3|106120.8|105965.6|23
1726614880000|2024-09-17 23:14:40|106129.3|105967|106134.3|105964.6|106134.3|105969.4|106128.3|105964.6|35
1726614890000|2024-09-17 23:14:50|106133.6|105967|106118.4|105963.3|106134.2|105972.5|106118.4|105963.3|40
1726614900000|2024-09-17 23:15:00|106117.7|105957.9|106121.8|105968.1|106140.4|105969|106103.2|105956.6|43
1726614910000|2024-09-17 23:15:10|106121.2|105967.7|106112.2|105965.1|106125.5|105970|106110.9|105963.7|36
1726614920000|2024-09-17 23:15:20|106111.8|105966.4|106115.6|105968.7|106120|105972.3|106111.5|105965.8|30
1726614930000|2024-09-17 23:15:30|106112.9|105966|106112.4|105965.3|106118.3|105967.3|106110.6|105963.8|41
1726614940000|2024-09-17 23:15:40|106112.3|105965.5|106115|105960.4|106123.4|105967|106112.1|105936.1|40
1726614950000|2024-09-17 23:15:50|106113.5|105962.4|106109.2|105969|106119.5|105969.8|106107.9|105962.4|29
1726614960000|2024-09-17 23:16:00|106109.3|105968.9|106105.4|105967.9|106119.6|105970|106105.4|105961.9|32
1726614970000|2024-09-17 23:16:10|106104.8|105967.2|106106.1|105964.7|106129.8|105973.3|106104.5|105960.8|37
1726614980000|2024-09-17 23:16:20|106105.4|105966|106128.7|105961.9|106138.4|105969.1|106103.6|105960.1|34
1726614990000|2024-09-17 23:16:30|106125.5|105962.1|106116|105966.3|106126.6|105968.3|106108.2|105962.1|35
1726615000000|2024-09-17 23:16:40|106116.4|105966.7|106114.1|105955.2|106126.4|105971.4|106113.3|105946.8|46
1726615010000|2024-09-17 23:16:50|106113.8|105958.8|106114.6|105960.6|106122.3|105960.7|106112.6|105953|48
1726615020000|2024-09-17 23:17:00|106115.8|105959.9|106104.9|105967|106116.5|105969.5|106104.4|105959.4|35
1726615030000|2024-09-17 23:17:10|106102.4|105967.4|106103.2|105967.5|106107.9|105968.7|106101.5|105962.7|37
1726615040000|2024-09-17 23:17:20|106104.6|105967.4|106106.8|105960.3|106107.7|105968|106095|105959.8|31
1726615050000|2024-09-17 23:17:30|106101|105960.4|106104.6|105965.2|106134.6|105967.4|106091.9|105956|42
1726615060000|2024-09-17 23:17:40|106104.1|105965|106109.9|105962.6|106110.2|105967|106103.7|105962.3|19
1726615070000|2024-09-17 23:17:50|106108.9|105964.4|106103.1|105963.4|106109.4|105964.6|106103|105962.8|20
1726615080000|2024-09-17 23:18:00|106103.2|105963.5|106102.7|105958.4|106108.4|105963.7|106101.9|105958|24
1726615090000|2024-09-17 23:18:10|106102.2|105958|106103.3|105960.8|106108.4|105960.8|106101.6|105955.2|32
1726615100000|2024-09-17 23:18:20|106101.7|105961.4|106096|105961.5|106102|105965.7|106095|105959.7|27
1726615110000|2024-09-17 23:18:30|106095.8|105961.7|106054.3|106004.3|106103|106005.8|106054.3|105960.4|23
1726615120000|2024-09-17 23:18:40|106054.9|106004.9|106057.4|106007.4|106100.7|106010.7|106054.3|105968.5|22
1726615130000|2024-09-17 23:18:50|106057.5|106007.5|106095.7|105970.5|106098.2|106007.5|106054.5|105967.4|23
1726615140000|2024-09-17 23:19:00|106093.6|105968.3|106096.1|105950.5|106104.4|105971.2|106093.6|105947.2|42
1726615150000|2024-09-17 23:19:10|106099.4|105952|106091.2|105957.1|106103.7|105959.3|106089|105945.9|42
1726615160000|2024-09-17 23:19:20|106091.3|105957.7|106092.9|105957.6|106096.1|105960.3|106089|105953.8|49
1726615170000|2024-09-17 23:19:30|106091.3|105958.4|106091.3|105956.5|106093|105961|106087.4|105953.2|32
1726615180000|2024-09-17 23:19:40|106091.6|105956.7|106090.9|105959.5|106091.6|105960.8|106085.5|105954|30
1726615190000|2024-09-17 23:19:50|106091.2|105959.9|106087|105956.4|106091.7|105959.9|106084.6|105956|28
1726615200000|2024-09-17 23:20:00|106086.7|105956|106087.3|105955.2|106089|105958.2|106086.5|105955.2|21
1726615210000|2024-09-17 23:20:10|106087.1|105955.1|106085.9|105955.7|106092.9|105990.5|106040.5|105953.1|30
1726615220000|2024-09-17 23:20:20|106092|105957.7|106093.9|105957.3|106112.6|105992.4|106041.2|105951.6|56
1726615230000|2024-09-17 23:20:30|106095.3|105958.5|106101.3|105964.2|106103|105969.8|106092.2|105958.5|44
1726615240000|2024-09-17 23:20:40|106100.7|105965.8|106098.8|105963|106101.7|106008.6|106056.6|105962.1|32
1726615250000|2024-09-17 23:20:50|106091.4|105963.3|106094.3|105967.6|106096.2|106004.5|106052.8|105962.8|36
1726615260000|2024-09-17 23:21:00|106094.1|105967.2|106095.1|105966.6|106095.1|106007|106055.4|105963.1|26
1726615270000|2024-09-17 23:21:10|106094.5|105967.8|106093.5|105966.4|106094.5|106008.6|106056|105965.3|21
1726615280000|2024-09-17 23:21:20|106092.9|105966.5|106094.6|105960.4|106102.4|106007|106054.1|105948.1|42
1726615290000|2024-09-17 23:21:30|106094.7|105961.6|106098.6|105962.3|106103.8|105964.3|106090.5|105958.2|33
1726615300000|2024-09-17 23:21:40|106099.6|105962|106092.7|105965.5|106099.6|106003.5|106048.1|105959.7|34
1726615310000|2024-09-17 23:21:50|106093|105965.8|106092.8|105966.7|106093.8|105967.3|106092.3|105965.2|28
1726615320000|2024-09-17 23:22:00|106093.4|105965.7|106095.2|105965.8|106100.8|105969.1|106091.1|105961.6|37
1726615330000|2024-09-17 23:22:10|106094.7|105965.2|106094|105965.6|106103|106006|106055|105962|33
1726615340000|2024-09-17 23:22:20|106094.4|105965.9|106096.8|105970.1|106099.3|106011.7|106055.4|105965.9|24
1726615350000|2024-09-17 23:22:30|106096.9|105970|106096.7|105971.6|106098.4|106009.2|106058.6|105969.9|19
1726615360000|2024-09-17 23:22:40|106097.2|105972.1|106095.3|105967.9|106097.9|106012.8|106052.7|105966.9|38
1726615370000|2024-09-17 23:22:50|106053.3|105968|106061.3|106011.3|106102.9|106011.9|106053|105965.6|29
1726615380000|2024-09-17 23:23:00|106096.4|105971.2|106055.5|106005.5|106096.6|106011.3|106055.5|105966.3|28
1726615390000|2024-09-17 23:23:10|106060.6|106010.6|106092.3|105966.5|106097.1|106010.9|106054.4|105966.2|29
1726615400000|2024-09-17 23:23:20|106092.7|105967|106054.8|106004.8|106093.3|106007.2|106050.7|105964.7|40
1726615410000|2024-09-17 23:23:30|106055.2|106005.2|106096.6|105969.1|106102.3|106011.3|106054.1|105960.9|39
1726615420000|2024-09-17 23:23:40|106096.5|105968.8|106055|106005|106102.6|106005|106055|105964.1|18
1726615430000|2024-09-17 23:23:50|106054.2|106004.2|106093.8|105962.2|106104.5|106012.4|106053.9|105961.9|43
1726615440000|2024-09-17 23:24:00|106092.9|105962|106097.6|105969.7|106103.5|106011.5|106060.7|105962|34
1726615450000|2024-09-17 23:24:10|106097.3|105964.8|106099.7|105962|106100.9|106011.4|106056.2|105959.4|35
1726615460000|2024-09-17 23:24:20|106090.7|105962.1|106099.2|105963.4|106104.1|106011|106061|105956.2|36
1726615470000|2024-09-17 23:24:30|106098.6|105963|106112.1|105949.5|106114.1|105968.5|106091.9|105949.5|47
1726615480000|2024-09-17 23:24:40|106104.1|105952.7|106087.8|105954.4|106111.8|105955.1|106087.8|105948.8|49
1726615490000|2024-09-17 23:24:50|106089|105955.7|106115.4|105953.2|106144.5|105957.5|106086.4|105945.8|45
1726615500000|2024-09-17 23:25:00|106117.4|105956.4|106107.5|105966.3|106117.4|105966.3|106107.5|105953.4|27
1726615510000|2024-09-17 23:25:10|106109.4|105965.4|106108.2|105966.7|106114.6|105967.6|106106|105959.3|37
1726615520000|2024-09-17 23:25:20|106107.6|105966.6|106115.8|105954.6|106140.6|105966.6|106097.8|105952.5|42
1726615530000|2024-09-17 23:25:30|106115.5|105955.8|106111.5|105955.9|106143.6|105960.5|106104.5|105945.4|56
1726615540000|2024-09-17 23:25:40|106114.1|105953.3|106110|105957|106115.4|105959.5|106104.1|105953.3|39
1726615550000|2024-09-17 23:25:50|106109.3|105960.2|106106.1|105963.5|106112.7|105966.5|106105.6|105956.3|42
1726615560000|2024-09-17 23:26:00|106107.1|105963.4|106108.3|105960.8|106115|105969|106106|105960.2|45
1726615570000|2024-09-17 23:26:10|106109.5|105961.4|106108.8|105961.2|106114.9|105965.8|106108.2|105960.5|39
1726615580000|2024-09-17 23:26:20|106110|105961.9|106108.6|105970.8|106115.1|105971|106106|105961.2|42
1726615590000|2024-09-17 23:26:30|106108.5|105970.7|106116|105963.1|106117|105972.9|106106|105961.1|48
1726615600000|2024-09-17 23:26:40|106114.7|105965.1|106109.6|105966.4|106117.5|105968.2|106109.6|105962.9|39
1726615610000|2024-09-17 23:26:50|106110|105966.8|106112.8|105965.4|106114.7|105967.6|106106.7|105961.6|47
1726615620000|2024-09-17 23:27:00|106113.2|105965.6|106118|105968.5|106118.3|105972|106112.7|105963.3|36
1726615630000|2024-09-17 23:27:10|106117.6|105971.4|106110|105957.4|106124.5|105972.3|106110|105938|55
1726615640000|2024-09-17 23:27:20|106110.1|105957|106110.8|105963.1|106127.4|105967.3|106096|105954.4|50
1726615650000|2024-09-17 23:27:30|106110.9|105964.3|106110.1|105947.9|106119.6|105968|106103|105935.1|55
1726615660000|2024-09-17 23:27:40|106111.9|105942|106103.5|105957.4|106118.6|105958.5|106103.5|105936.5|48
1726615670000|2024-09-17 23:27:50|106103.9|105957.8|106102.9|105964.2|106113.6|105965.7|106095.2|105952.5|37
1726615680000|2024-09-17 23:28:00|106102.7|105963.8|106101.6|105965.4|106103.9|105965.8|106099.8|105962.3|34
1726615690000|2024-09-17 23:28:10|106101.2|105965|106097.8|105970.1|106105|105970.1|106094.3|105962.6|35
1726615700000|2024-09-17 23:28:20|106102.8|105965.8|106104|105970.9|106104.1|105972.8|106101.2|105965.4|34
1726615710000|2024-09-17 23:28:30|106103.2|105970.1|106102.9|105962.4|106108.2|106010.5|106059.2|105961.4|39
1726615720000|2024-09-17 23:28:40|106099.3|105961.5|106098.2|105952.5|106115.2|105962.9|106093.8|105926.4|45
1726615730000|2024-09-17 23:28:50|106096.6|105954.4|106093.5|105957.5|106098.1|105958.3|106091.3|105954.2|21
1726615740000|2024-09-17 23:29:00|106093.6|105957.4|106097.8|105945.7|106100.1|105958.2|106081.8|105926.6|48
1726615750000|2024-09-17 23:29:10|106098.5|105942.7|106102.1|105955.8|106102.7|105961.8|106095.9|105942.7|40
1726615760000|2024-09-17 23:29:20|106101.8|105955.5|106097.1|105960.8|106102.5|105960.8|106097.1|105951.4|37
1726615770000|2024-09-17 23:29:30|106097.8|105959|106090.1|105956.6|106100.9|105965|106088.2|105953|42
1726615780000|2024-09-17 23:29:40|106090|105956.2|106083.2|105935.4|106104.1|106002.1|106042.7|105927.8|41
1726615790000|2024-09-17 23:29:50|106081.8|105937.3|106071.6|105940.9|106084.6|105943.5|106071|105936|35
1726615800000|2024-09-17 23:30:00|106071.9|105941.2|106084.4|105950.9|106088.9|105990.9|106040.8|105935|38
1726615810000|2024-09-17 23:30:10|106088.7|105947.2|106079.3|105946.1|106089.4|105959.5|106079.3|105943.3|45
1726615820000|2024-09-17 23:30:20|106085|105944.5|106077.3|105943|106085.5|105991.4|106041.4|105940.9|41
1726615830000|2024-09-17 23:30:30|106076.1|105947.1|106075.3|105941.9|106082.8|105947.1|106070.3|105937.6|43
1726615840000|2024-09-17 23:30:40|106083|105937.2|106089.3|105940.7|106089.3|105952.5|106073.9|105936.2|44
1726615850000|2024-09-17 23:30:50|106087.9|105930.2|106085.9|105946.3|106090.1|105954.4|106080.3|105930.2|45
1726615860000|2024-09-17 23:31:00|106086.3|105946.4|106080.4|105951.3|106089.5|105987.3|106037.3|105939.3|50
1726615870000|2024-09-17 23:31:10|106080.7|105951.7|106077.8|105946.5|106085.5|105991.2|106040.6|105946.1|34
1726615880000|2024-09-17 23:31:20|106077.7|105950.7|106076.9|105948|106083.5|105987.8|106037.1|105943.4|35
1726615890000|2024-09-17 23:31:30|106076.4|105947|106037.3|105987.3|106080.2|105992.2|106037.3|105946.7|26
1726615900000|2024-09-17 23:31:40|106039.2|105989.2|106069.7|105942|106082.5|105990.6|106032.9|105941.5|41
1726615910000|2024-09-17 23:31:50|106068.5|105941.8|106067.2|105941.6|106068.5|105979.9|106029.2|105941.5|20
1726615920000|2024-09-17 23:32:00|106067.8|105942.2|106072|105943.4|106078.5|105987.6|106029.2|105940.4|39
1726615930000|2024-09-17 23:32:10|106074|105944.9|106078.2|105940.4|106079.8|105987|106034.6|105927.8|28
1726615940000|2024-09-17 23:32:20|106080.4|105931.8|106083.2|105933.8|106096.3|105938.2|106061.5|105926.8|49
1726615950000|2024-09-17 23:32:30|106082.4|105935.7|106087|105931.1|106089.9|105937.1|106077.6|105928.7|40
1726615960000|2024-09-17 23:32:40|106087.1|105931.2|106082.3|105936.7|106087.1|105936.7|106080|105931.1|20
1726615970000|2024-09-17 23:32:50|106081.6|105936.6|106074.9|105940.4|106082.5|105942|106068.5|105933.5|34
1726615980000|2024-09-17 23:33:00|106074.1|105931.4|106083.7|105925.2|106084.1|105940|106069.3|105923.5|29
1726615990000|2024-09-17 23:33:10|106083|105926.4|106089|105933.7|106105.7|105937.8|106060.6|105922.2|40
1726616000000|2024-09-17 23:33:20|106085.1|105933.8|106076.5|105933.1|106087.8|105944.2|106070.6|105916.5|42
1726616010000|2024-09-17 23:33:30|106077.1|105931|106073.6|105934.7|106079.8|105938.7|106069.9|105926.8|28
1726616020000|2024-09-17 23:33:40|106073.7|105934.3|106067|105928.8|106075|105934.3|106062.6|105923.2|40
1726616030000|2024-09-17 23:33:50|106066.8|105928.5|106076.2|105930.1|106102.1|105939.3|106061|105925.2|57
1726616040000|2024-09-17 23:34:00|106072.6|105931|106073.2|105927.3|106080.7|105932.7|106069.4|105911.4|34
1726616050000|2024-09-17 23:34:10|106073.4|105927.2|106072.6|105927.9|106078.5|105928|106069.9|105904.8|32
1726616060000|2024-09-17 23:34:20|106072.4|105928.3|106072.6|105926.9|106076.4|105929.6|106067.5|105924.3|29
1726616070000|2024-09-17 23:34:30|106073|105927.3|106059.4|105922.8|106078.9|105973.8|106023.8|105911.5|44
1726616080000|2024-09-17 23:34:40|106059.1|105922.5|106059.9|105934.1|106070.6|105973.2|106022.6|105915.4|43
1726616090000|2024-09-17 23:34:50|106059.4|105933.1|106059.1|105927.5|106064.5|105971.3|106018.7|105925.7|33
1726616100000|2024-09-17 23:35:00|106059.5|105928|106054.1|105929|106059.5|105969.5|106015|105926.6|28
1726616110000|2024-09-17 23:35:10|106018.9|105968.9|106017.6|105967.6|106062.6|105968.9|106014.9|105923.9|38
1726616120000|2024-09-17 23:35:20|106016.6|105966.6|106053.8|105922.9|106072.3|105970.3|106009.7|105917|51
1726616130000|2024-09-17 23:35:30|106016.3|105927.9|106067|105928.9|106080.4|105966.5|106015.8|105911.8|41
1726616140000|2024-09-17 23:35:40|106067.4|105929.9|106071.5|105914.2|106078.4|105929.9|106061.9|105906.4|45
1726616150000|2024-09-17 23:35:50|106071.8|105916.2|106067.1|105916|106074.6|105922.3|106066.1|105914.7|39
1726616160000|2024-09-17 23:36:00|106066.2|105915.6|106064.8|105922.3|106067.2|105922.3|106059|105913.8|41
1726616170000|2024-09-17 23:36:10|106065.6|105918.1|106073.2|105924.2|106079.5|105928.3|106062.2|105908.5|54
1726616180000|2024-09-17 23:36:20|106072.9|105926.1|106073.7|105919.1|106076.3|105928.6|106071.5|105917.7|36
1726616190000|2024-09-17 23:36:30|106071.5|105919.5|106066.1|105916.6|106088.2|105924.3|106065.7|105898.7|46
1726616200000|2024-09-17 23:36:40|106066.7|105918.3|106063.6|105916.4|106066.7|105920.4|106057.9|105915.9|26
1726616210000|2024-09-17 23:36:50|106062.8|105919.8|106079.8|105929|106081|105929|106059.5|105914.3|39
1726616220000|2024-09-17 23:37:00|106081.2|105930.4|106074.4|105935.6|106082.1|105935.7|106074.4|105928.1|32
1726616230000|2024-09-17 23:37:10|106074.8|105936.7|106074.5|105936.2|106075.9|105937.8|106073.2|105934.2|25
1726616240000|2024-09-17 23:37:20|106074.1|105936.9|106065.7|105937|106076|105937.6|106065.6|105933.6|25
1726616250000|2024-09-17 23:37:30|106028.3|105978.3|106068.1|105942.9|106075.5|105983.6|106026.9|105937.5|35
1726616260000|2024-09-17 23:37:40|106032.7|105982.7|106069.9|105942|106069.9|105985|106028.4|105940.6|26
1726616270000|2024-09-17 23:37:50|106032.8|105941.9|106031.8|105981.8|106076.9|105984.5|106026.3|105937.7|33
1726616280000|2024-09-17 23:38:00|106068.3|105941.3|106077.2|105940.4|106079.3|105985.9|106030.6|105939.5|30
1726616290000|2024-09-17 23:38:10|106074.8|105944.4|106079|105941.7|106081.3|105944.6|106072.9|105938.6|37
1726616300000|2024-09-17 23:38:20|106077.9|105943|106078|105936.2|106084.2|105943.6|106076.8|105936.2|37
1726616310000|2024-09-17 23:38:30|106078.5|105936.6|106073.5|105925.6|106083.1|105939|106071|105918.5|35
1726616320000|2024-09-17 23:38:40|106072.1|105927|106067.4|105933.4|106072.1|105934.1|106064.5|105926.3|23
1726616330000|2024-09-17 23:38:50|106067.8|105933.8|106070.9|105927.5|106074.1|105934|106063|105923.8|43
1726616340000|2024-09-17 23:39:00|106071.7|105928.4|106071.3|105930.7|106071.7|105933.6|106062.7|105923.6|43
1726616350000|2024-09-17 23:39:10|106073.2|105933.2|106069.9|105927.4|106075.8|105933.4|106066.9|105925.5|47
1726616360000|2024-09-17 23:39:20|106069.5|105928.9|106066.9|105929.3|106077.4|105936.2|106061.4|105903.3|50
1726616370000|2024-09-17 23:39:30|106066.5|105929|106065.3|105931.6|106067.5|105973.8|106018.2|105929|45
1726616380000|2024-09-17 23:39:40|106059.5|105932|106066.1|105931.8|106101.3|105973.8|106023.4|105920.5|54
1726616390000|2024-09-17 23:39:50|106065.7|105931.4|106020.1|105970.1|106065.7|105972.3|106019.9|105928.5|30
1726616400000|2024-09-17 23:40:00|106020|105970|106064|105933.8|106065.8|105976.5|106019.2|105930.9|30
1726616410000|2024-09-17 23:40:10|106021.2|105971.2|106024.7|105974.7|106064.2|105974.7|106020.8|105932.5|33
1726616420000|2024-09-17 23:40:20|106024.8|105974.8|106067|105934.8|106067.1|105974.8|106020|105934.7|29
1726616430000|2024-09-17 23:40:30|106065.8|105934.9|106023.8|105973.8|106068|105979.2|106023|105934.9|34
1726616440000|2024-09-17 23:40:40|106023.4|105973.4|106064|105931.5|106091.6|105978.3|106022.6|105930|43
1726616450000|2024-09-17 23:40:50|106062.7|105932.9|106067.1|105937.7|106095|105938.4|106062.4|105929.4|57
1726616460000|2024-09-17 23:41:00|106067.3|105937.3|106067.4|105927.6|106076.6|105937.3|106061.9|105926.1|68
1726616470000|2024-09-17 23:41:10|106070|105927.1|106059|105929.9|106081.2|105935.3|106058.7|105925.4|50
1726616480000|2024-09-17 23:41:20|106059.7|105931.2|106072.3|105934.6|106080.2|105970.7|106017.2|105928.9|37
1726616490000|2024-09-17 23:41:30|106067.7|105936.8|106064.8|105938.2|106069.8|105975.9|106025.5|105936.3|32
1726616500000|2024-09-17 23:41:40|106065.5|105938.9|106028.1|105978.1|106071.4|105978.1|106028.1|105935|29
1726616510000|2024-09-17 23:41:50|106028.6|105978.6|106077.6|105933.3|106078.6|105978.6|106024.7|105925.2|35
1726616520000|2024-09-17 23:42:00|106077|105932.6|106070.7|105932.4|106077.7|105935.3|106064.8|105926.6|40
1726616530000|2024-09-17 23:42:10|106069.7|105932.2|106068.7|105935.3|106071.3|105935.3|106065.6|105927.8|31
1726616540000|2024-09-17 23:42:20|106068.8|105935.5|106076.7|105933.4|106123.5|105935.6|106057.9|105921.5|39
1726616550000|2024-09-17 23:42:30|106072.9|105933.5|106066.2|105924.5|106098.8|105934.2|106066.2|105915.1|65
1726616560000|2024-09-17 23:42:40|106064.6|105925.2|106067.7|105926.1|106080.9|105967.9|106016.5|105924.3|39
1726616570000|2024-09-17 23:42:50|106078.8|105923.5|106077.2|105919.4|106110|105926.4|106066.7|105900.5|74
1726616580000|2024-09-17 23:43:00|106074.4|105920.1|106078.7|105927.7|106105.5|105937.9|106065.7|105907.9|61
1726616590000|2024-09-17 23:43:10|106077.6|105929|106072.1|105926.8|106089.6|105929.4|106069.2|105921.5|63
1726616600000|2024-09-17 23:43:20|106081.2|105926.3|106060.1|105928.5|106082.8|105932.6|106058.5|105924.7|44
1726616610000|2024-09-17 23:43:30|106062.1|105931.5|106066.7|105918.5|106100.9|105932.7|106057.5|105906.8|63
1726616620000|2024-09-17 23:43:40|106076.7|105918.1|106068.9|105925.8|106077.1|105927.2|106057.2|105913.9|76
1726616630000|2024-09-17 23:43:50|106062.1|105926.4|106077.8|105930.4|106095.7|105963.4|106011.9|105923.9|60
1726616640000|2024-09-17 23:44:00|106069.5|105933.8|106071.5|105923.6|106082.4|105933.8|106056.2|105916.9|36
1726616650000|2024-09-17 23:44:10|106070.8|105925.7|106052.4|105925.7|106071.6|105964.6|106014.5|105921.8|31
1726616660000|2024-09-17 23:44:20|106052.1|105925.4|106053.6|105926.8|106053.9|105927.1|106052.1|105924.4|21
1726616670000|2024-09-17 23:44:30|106054|105927.2|106045.5|105912.6|106064.8|105927.2|106045.3|105901.6|58
1726616680000|2024-09-17 23:44:40|106044.3|105914.1|106043|105916.7|106046.2|105918.8|106041.1|105910.7|26
1726616690000|2024-09-17 23:44:50|106043.6|105917.2|106064.3|105912.2|106064.3|105917.5|106042|105912.2|30
1726616700000|2024-09-17 23:45:00|106064.4|105915.6|106040.1|105911.8|106072.2|105921.2|106036.7|105898.2|64
1726616710000|2024-09-17 23:45:10|106039.4|105912.5|106046.6|105914.6|106056.9|105952|105998.9|105910|40
1726616720000|2024-09-17 23:45:20|106041.8|105913.3|106038.1|105910.9|106043.1|105916.5|106038.1|105910.9|25
1726616730000|2024-09-17 23:45:30|106038.8|105912.1|106054.3|105915.9|106079|105951|105998.7|105870.9|59
1726616740000|2024-09-17 23:45:40|106051.7|105918.3|106048.9|105905.7|106069.2|105921.9|106040.2|105904.9|53
1726616750000|2024-09-17 23:45:50|106044.1|105909.5|106049.3|105909.4|106065.4|105918.5|106038.7|105905.9|55
1726616760000|2024-09-17 23:46:00|106042.4|105911.2|106039.4|105906.2|106066.6|105917.1|106039|105854.6|60
1726616770000|2024-09-17 23:46:10|106039.9|105906.6|106038.3|105910|106040.9|105910.3|106031.6|105898.8|52
1726616780000|2024-09-17 23:46:20|106039.3|105910.7|106002|105952|106044.9|105952.4|105996.3|105897.7|39
1726616790000|2024-09-17 23:46:30|106002.5|105952.5|106003.2|105953.2|106003.6|105953.6|106002.1|105952.1|17
1726616800000|2024-09-17 23:46:40|106002.9|105952.9|106049.8|105908.8|106069.6|105952.9|105998.8|105885.2|74
1726616810000|2024-09-17 23:46:50|106048.1|105910.6|106052.7|105914.1|106059.7|105955.9|106002.3|105896.9|71
1726616820000|2024-09-17 23:47:00|106048.8|105915.6|106001.8|105951.8|106060.1|105951.8|106001.8|105903|75
1726616830000|2024-09-17 23:47:10|106001.4|105951.4|106002.1|105952.1|106083|105957.7|106000.7|105903.7|61
1726616840000|2024-09-17 23:47:20|106002.6|105952.6|106003.4|105953.4|106045.4|105953.4|105997.4|105888.4|61
1726616850000|2024-09-17 23:47:30|106043.6|105914.8|106051.4|105911.3|106089.5|105920.3|106043.6|105886.7|80
1726616860000|2024-09-17 23:47:40|106062.5|105913.9|106051.1|105915.7|106062.5|105919.2|106045.7|105908.6|71
1726616870000|2024-09-17 23:47:50|106048.2|105916.1|106054.9|105910.6|106063.2|105921|106043.4|105904.5|77
1726616880000|2024-09-17 23:48:00|106043.8|105910.9|106004.2|105954.2|106061.3|105955.1|106000.7|105902.3|51
1726616890000|2024-09-17 23:48:10|106003.7|105953.7|106039|105909.9|106045.1|105953.7|105994.2|105900.2|43
1726616900000|2024-09-17 23:48:20|106040.1|105910|105994.8|105944.8|106058.9|105949.7|105994.8|105909.4|41
1726616910000|2024-09-17 23:48:30|105994.5|105944.5|105995.4|105945.4|105995.4|105945.4|105994.3|105944.3|14
1726616920000|2024-09-17 23:48:40|105994.8|105944.8|105994.4|105944.4|106047.9|105949.8|105991.8|105906.5|32
1726616930000|2024-09-17 23:48:50|106040.8|105905.5|106035.6|105909.9|106058.1|105954|106001.9|105900.9|58
1726616940000|2024-09-17 23:49:00|106035.3|105909.6|105992.9|105942.9|106035.3|105948|105990.1|105899.2|28
1726616950000|2024-09-17 23:49:10|105993.2|105943.2|106037.6|105908.3|106042.7|105943.2|105991.5|105903.6|25
1726616960000|2024-09-17 23:49:20|105995.1|105908|106036.4|105909.2|106046.1|105948|105995.1|105908|31
1726616970000|2024-09-17 23:49:30|106036.7|105909.5|106038.8|105913.8|106039.5|105913.8|106036.5|105909.1|25
1726616980000|2024-09-17 23:49:40|106001.1|105951.1|106040.4|105912.4|106040.5|105951.5|106000.1|105911.7|23
1726616990000|2024-09-17 23:49:50|106001.1|105951.1|106042.8|105917.7|106059.6|105956.6|106001|105901.5|32
1726617000000|2024-09-17 23:50:00|106005.9|105955.9|106053.3|105916.4|106074.2|105959.7|106004|105902.9|42
1726617010000|2024-09-17 23:50:10|106050.3|105918.1|106046.3|105917.5|106052.8|105922|106045.9|105914.1|29
1726617020000|2024-09-17 23:50:20|106046.2|105917.2|106045.9|105918.9|106050.1|105919.4|106045.9|105917.1|19
1726617030000|2024-09-17 23:50:30|106046|105918.8|106014|105964|106064.2|105968|106014|105906|52
1726617040000|2024-09-17 23:50:40|106012.9|105962.9|106043.1|105917.9|106048|105962.9|106005.6|105915.8|26
1726617050000|2024-09-17 23:50:50|106005.5|105955.5|106053.8|105926.2|106077.4|105968.2|106005.2|105922.6|33
1726617060000|2024-09-17 23:51:00|106051.5|105923.1|106049.3|105924.1|106053.7|105924.7|106047.2|105920.3|20
1726617070000|2024-09-17 23:51:10|106049.5|105924.3|106049.8|105924.7|106049.8|105924.7|106049|105923.9|9
1726617080000|2024-09-17 23:51:20|106049.7|105924.6|106013.1|105963.1|106049.7|105963.1|106011.9|105924|9
1726617090000|2024-09-17 23:51:30|106012|105962|106012|105962|106012.6|105962.6|106009.7|105959.7|19
1726617100000|2024-09-17 23:51:40|106012.2|105962.2|106013.7|105963.7|106014.4|105964.4|106006.8|105956.8|19
1726617110000|2024-09-17 23:51:50|106013.5|105963.5|106046.6|105918.4|106067.1|105963.5|106006.4|105914.5|22
1726617120000|2024-09-17 23:52:00|106046.3|105918|106047.6|105918.7|106048|105920.8|106045.2|105915.6|15
1726617130000|2024-09-17 23:52:10|106047.8|105919.1|106046.4|105918.9|106062.1|105962.7|106004.7|105918.3|32
1726617140000|2024-09-17 23:52:20|106045.4|105919.1|106041.7|105915.8|106045.5|105955.8|106003.7|105914.9|22
1726617150000|2024-09-17 23:52:30|106041.5|105915.7|106047.8|105916.8|106055|105953.9|106002|105915.2|33
1726617160000|2024-09-17 23:52:40|106005.9|105955.9|106048.2|105918.4|106084.5|105966.3|106000.6|105912.5|44
1726617170000|2024-09-17 23:52:50|106053.3|105919|106002.6|105952.6|106053.3|105960.3|106002.2|105910.6|30
1726617180000|2024-09-17 23:53:00|106002.3|105952.3|106039.9|105914.1|106044.9|105952.7|106002.3|105909|26
1726617190000|2024-09-17 23:53:10|106002.4|105952.4|106040.4|105913.7|106041.1|105955.1|106001.8|105913.7|24
1726617200000|2024-09-17 23:53:20|106040.9|105914.2|106001.3|105951.3|106040.9|105953.7|106001.1|105912.3|20
1726617210000|2024-09-17 23:53:30|106001.2|105951.2|106003.3|105953.3|106004.5|105954.5|106001|105951|16
1726617220000|2024-09-17 23:53:40|106003.1|105953.1|106072.9|105901.5|106077.9|105953.2|105998|105901.5|28
1726617230000|2024-09-17 23:53:50|106058.8|105905.9|106038.5|105907.6|106058.8|105953.8|105996.2|105900.8|58
1726617240000|2024-09-17 23:54:00|106037.3|105909.4|106036.9|105911|106041.3|105950.6|105998.5|105909|22
1726617250000|2024-09-17 23:54:10|105991.3|105941.3|106039.5|105907.8|106063.8|105951|105991.3|105904.2|54
1726617260000|2024-09-17 23:54:20|106039.6|105909.6|106036.9|105909.7|106091.5|105919.6|106033.9|105902.3|51
1726617270000|2024-09-17 23:54:30|106002.1|105952.1|106033.8|105833.8|106056.4|105954.1|105994.6|105833.8|47
1726617280000|2024-09-17 23:54:40|106046.8|105846.8|106030.7|105896.2|106048.4|105897.8|106030.7|105846.8|54
1726617290000|2024-09-17 23:54:50|106032.2|105895|106055.1|105902.4|106065.5|105907.9|106028.9|105894.6|30
1726617300000|2024-09-17 23:55:00|106057.5|105904.2|105990|105940|106057.5|105944.4|105990|105897.6|42
1726617310000|2024-09-17 23:55:10|105991.7|105941.7|105988.8|105938.8|106030.9|105942.2|105987.6|105903.2|21
1726617320000|2024-09-17 23:55:20|105988.5|105938.5|106025.8|105900.4|106025.8|105939.4|105988.5|105900.2|9
1726617330000|2024-09-17 23:55:30|106025.5|105900.2|106044.5|105904|106072.4|105937.3|105981.6|105895.8|27
1726617340000|2024-09-17 23:55:40|106035.9|105901.5|105989.2|105939.2|106036.2|105941.5|105989.2|105897.3|25
1726617350000|2024-09-17 23:55:50|105991|105941|105989.2|105939.2|105991.3|105941.3|105989.1|105939.1|8
1726617360000|2024-09-17 23:56:00|105988.5|105938.5|105984|105934|106023.9|105939.7|105980.7|105895.3|30
1726617370000|2024-09-17 23:56:10|105983.9|105933.9|105982.1|105932.1|105984.3|105934.3|105981.4|105931.4|24
1726617380000|2024-09-17 23:56:20|105981.3|105931.3|105981.6|105931.6|105981.8|105931.8|105981.2|105931.2|14
1726617390000|2024-09-17 23:56:30|105981.5|105931.5|105983.2|105933.2|105984.1|105934.1|105980.6|105930.6|17
1726617400000|2024-09-17 23:56:40|105983.1|105933.1|106038.5|105903.1|106057.5|105935.3|105980.2|105896.9|28
1726617410000|2024-09-17 23:56:50|106038.6|105901.7|106027|105898.9|106038.6|105940.5|105987.3|105898.6|25
1726617420000|2024-09-17 23:57:00|105986.2|105936.2|105989.1|105939.1|105989.5|105939.5|105986.2|105936.2|25
1726617430000|2024-09-17 23:57:10|105986.6|105936.6|105986.7|105936.7|105991.6|105941.6|105986.6|105936.6|20
1726617440000|2024-09-17 23:57:20|105988.7|105938.7|105987.9|105937.9|105988.7|105938.7|105987.3|105937.3|3
1726617450000|2024-09-17 23:57:30|105988.5|105938.5|105987.9|105937.9|105990.9|105940.9|105985.5|105935.5|34
1726617460000|2024-09-17 23:57:40|105988.3|105938.3|106038.3|105905|106096.1|105946.8|105983.7|105891.7|38
1726617470000|2024-09-17 23:57:50|106046.9|105907.1|105996.7|105946.7|106047.7|105946.7|105996.7|105901.9|45
1726617480000|2024-09-17 23:58:00|105994.4|105944.4|105992.2|105942.2|106044.3|105944.4|105991.6|105903.9|31
1726617490000|2024-09-17 23:58:10|105994|105944|106037.1|105909.8|106050.2|105947.2|105991.9|105903.6|47
1726617500000|2024-09-17 23:58:20|106035.6|105909.1|106097.8|105909.5|106113.8|105948.2|105994.4|105907.8|37
1726617510000|2024-09-17 23:58:30|106092.5|105917.9|106046.6|105918.6|106096.2|105961.9|106008.8|105913.8|54
1726617520000|2024-09-17 23:58:40|106046.7|105918.7|106047.6|105911.6|106093.5|105953.6|106001.1|105905.1|55
1726617530000|2024-09-17 23:58:50|106048.2|105910.2|106041.1|105915.7|106070.2|105952.8|106001.1|105910.2|53
1726617540000|2024-09-17 23:59:00|106038.4|105915.5|106043.6|105914.5|106087.6|105959.9|105999.2|105904|50
1726617550000|2024-09-17 23:59:10|106045.5|105916.2|106045.5|105919|106046.1|105957.8|106002.3|105916.2|30
1726617560000|2024-09-17 23:59:20|106045.3|105919.5|106040.6|105913.3|106070.6|105960.7|106005.1|105901|49
1726617570000|2024-09-17 23:59:30|106039.3|105953.4|106052|105918.5|106085.8|105953.4|106001|105905.7|61
1726617580000|2024-09-17 23:59:40|106054.2|105911|106049.2|105919.6|106062.6|105957.7|106006.4|105911|70
1726617590000|2024-09-17 23:59:50|106050.5|105921|106005.3|105955.3|106082.4|105960.8|106003.8|105913.3|52
1726617600000|2024-09-18 00:00:00|106001.1|105951.1|106043.3|105914.9|106078.5|105956.4|105997.9|105887.2|70
1726617610000|2024-09-18 00:00:10|106043.7|105915.1|106034.1|105908.7|106054.7|105953.8|105997.3|105905.3|51
1726617620000|2024-09-18 00:00:20|105997.2|105947.2|105995.7|105945.7|106035.1|105949.3|105993.9|105904.9|38
1726617630000|2024-09-18 00:00:30|105995.8|105945.8|105993.5|105943.5|105998.9|105948.9|105993.5|105943.5|31
1726617640000|2024-09-18 00:00:40|105995.3|105945.3|105998.8|105948.8|106034.7|105950.5|105992.5|105906.3|44
1726617650000|2024-09-18 00:00:50|105998.6|105948.6|105999|105949|106046.1|105959.4|105994.9|105908.2|54
1726617660000|2024-09-18 00:01:00|105999.8|105949.8|105996.1|105946.1|106002.2|105952.2|105991.4|105941.4|43
1726617670000|2024-09-18 00:01:10|105993.9|105943.9|105995.3|105945.3|106039.1|105951.8|105990.8|105906.3|53
1726617680000|2024-09-18 00:01:20|105994.3|105944.3|105988.2|105938.2|106034.3|105947.4|105985.7|105901.8|51
1726617690000|2024-09-18 00:01:30|105987|105937|105987.2|105937.2|105988.5|105938.5|105982.2|105932.2|35
1726617700000|2024-09-18 00:01:40|105986.9|105936.9|105979|105929|106028|105936.9|105971.9|105890.8|46
1726617710000|2024-09-18 00:01:50|105982.1|105932.1|106023.6|105893.8|106030.5|105932.1|105966.3|105877|60
1726617720000|2024-09-18 00:02:00|106029.7|105896.4|105978.6|105928.6|106036|105931.5|105975|105886.6|56
1726617730000|2024-09-18 00:02:10|105978.5|105928.5|106010.4|105884.9|106020.7|105928.5|105967.6|105867.6|71
1726617740000|2024-09-18 00:02:20|106012.7|105886.6|105962.7|105912.7|106012.7|105921.7|105962.6|105883.9|28
1726617750000|2024-09-18 00:02:30|105962.1|105912.1|105961.8|105911.8|106000.7|105912.9|105955.1|105875.3|33
1726617760000|2024-09-18 00:02:40|105962.3|105912.3|105961|105911|105967|105917|105958.3|105908.3|34
1726617770000|2024-09-18 00:02:50|105959.2|105909.2|105959.2|105909.2|105962.7|105912.7|105958.8|105908.8|27
1726617780000|2024-09-18 00:03:00|105958.7|105908.7|105965|105915|105967.2|105917.2|105957.2|105907.2|38
1726617790000|2024-09-18 00:03:10|105968.9|105918.9|105962.5|105912.5|105969.5|105919.5|105960.2|105910.2|47
1726617800000|2024-09-18 00:03:20|105962.8|105912.8|105963|105913|105963.6|105913.6|105960.7|105910.7|9
1726617810000|2024-09-18 00:03:30|105963.1|105913.1|105957.9|105907.9|105967.1|105917.1|105952.5|105902.5|26
1726617820000|2024-09-18 00:03:40|105957.2|105907.2|105959.2|105909.2|105960.7|105910.7|105956.5|105906.5|25
1726617830000|2024-09-18 00:03:50|105958|105908|105975.3|105925.3|106100|105925.3|105957.9|105879.4|63
1726617840000|2024-09-18 00:04:00|105973.5|105923.5|106025.8|105888.7|106102.2|105932.7|105973.4|105877.5|64
1726617850000|2024-09-18 00:04:10|106026.7|105891.5|105972.4|105922.4|106031.3|105929.9|105968|105882.7|47
1726617860000|2024-09-18 00:04:20|105972.8|105922.8|106032.6|105887.6|106053.4|105924.7|105966.8|105883.7|51
1726617870000|2024-09-18 00:04:30|106030.2|105891.4|106032.3|105892|106032.3|105934|105983.2|105890.5|44
1726617880000|2024-09-18 00:04:40|106021.6|105894.1|105980|105930|106028.5|105933|105971.2|105886|49
1726617890000|2024-09-18 00:04:50|105980.1|105930.1|105989.9|105939.9|106046.2|105939.9|105974.2|105884.1|41
1726617900000|2024-09-18 00:05:00|106025.3|105897.7|106133.1|105933.1|106144.5|105944.5|105984.7|105852.8|71
1726617910000|2024-09-18 00:05:10|106144.7|105944.7|106121|105921|106222.5|106022.5|106121|105921|53
1726617920000|2024-09-18 00:05:20|106120.8|105920.8|106194.4|105994.4|106205.9|106005.9|106113.1|105913.1|39
1726617930000|2024-09-18 00:05:30|106191.8|105991.8|106148.8|105948.8|106203.3|106003.3|106091.7|105891.7|38
1726617940000|2024-09-18 00:05:40|106160.3|105960.3|106163.5|105963.5|106167|105967|106160.3|105960.3|4
1726617950000|2024-09-18 00:05:50|106139.3|105939.3|106172.5|105972.5|106218.1|106018.1|106118.6|105918.6|70
1726617960000|2024-09-18 00:06:00|106166.9|105966.9|106156.9|105956.9|106174.4|105974.4|106084.5|105884.5|39
1726617970000|2024-09-18 00:06:10|106168.6|105968.6|106128.1|105928.1|106174.7|105974.7|106120.3|105920.3|46
1726617980000|2024-09-18 00:06:20|106129.2|105929.2|106132.8|105932.8|106241.9|106041.9|106045.2|105845.2|20
1726617990000|2024-09-18 00:06:30|106278.1|106078.1|106142|105942|106278.1|106078.1|106039|105839|12
1726618000000|2024-09-18 00:06:40|106141.9|105941.9|106149.9|105949.9|106153.1|105953.1|106031.1|105831.1|16
1726618010000|2024-09-18 00:06:50|106130.5|105930.5|106158.7|105958.7|106185.4|105985.4|106113.5|105913.5|24
1726618020000|2024-09-18 00:07:00|106108.3|105908.3|106143.1|105943.1|106143.1|105943.1|106095.3|105895.3|39
1726618030000|2024-09-18 00:07:10|106157.3|105957.3|106157.7|105957.7|106172.5|105972.5|106145.2|105945.2|6
1726618040000|2024-09-18 00:07:20|106160.7|105960.7|106159.5|105959.5|106194.2|105994.2|106126.7|105926.7|45
1726618050000|2024-09-18 00:07:30|106158.2|105958.2|106158.6|105958.6|106184|105984|106137.5|105937.5|22
1726618060000|2024-09-18 00:07:40|106157.4|105957.4|106186.7|105986.7|106186.7|105986.7|106089.1|105889.1|46
1726618070000|2024-09-18 00:07:50|106171.3|105971.3|106113.6|105913.6|106187.8|105987.8|106104|105904|61
1726618080000|2024-09-18 00:08:00|106116.5|105916.5|106115.9|105915.9|106199.4|105999.4|106070.6|105870.6|52
1726618090000|2024-09-18 00:08:10|106113.8|105913.8|106112.7|105912.7|106127.7|105927.7|106108.7|105908.7|34
1726618100000|2024-09-18 00:08:20|106115.2|105915.2|106107.1|105907.1|106157.7|105957.7|106040.2|105840.2|47
1726618110000|2024-09-18 00:08:30|106133.6|105933.6|106096.6|105896.6|106146.8|105946.8|106050.4|105850.4|52
1726618120000|2024-09-18 00:08:40|106095.5|105895.5|106160.6|105960.6|106171.2|105971.2|106094|105894|40
1726618130000|2024-09-18 00:08:50|106143.1|105943.1|106111.7|105911.7|106168.8|105968.8|106099.8|105899.8|20
1726618140000|2024-09-18 00:09:00|106130.1|105930.1|106114.8|105914.8|106185.4|105985.4|106114.8|105914.8|29
1726618150000|2024-09-18 00:09:10|106133.2|105933.2|106145.6|105945.6|106177.2|105977.2|106117|105917|79
1726618160000|2024-09-18 00:09:20|106135.9|105935.9|106095.3|105895.3|106185.5|105985.5|106082.6|105882.6|69
1726618170000|2024-09-18 00:09:30|106104.5|105904.5|106123.5|105923.5|106149.9|105949.9|106104.5|105904.5|24
1726618180000|2024-09-18 00:09:40|106130.2|105930.2|106127.5|105927.5|106192.1|105992.1|106074.7|105874.7|76
1726618190000|2024-09-18 00:09:50|106095.1|105895.1|106155.9|105955.9|106187.3|105987.3|106095.1|105895.1|56
1726618200000|2024-09-18 00:10:00|106167|105967|106158.8|105958.8|106169.9|105969.9|106083.2|105883.2|48
1726618210000|2024-09-18 00:10:10|106122.1|105922.1|106105.8|105905.8|106208.7|106008.7|106100|105900|52
1726618220000|2024-09-18 00:10:20|106095.4|105895.4|106167.2|105967.2|106167.2|105967.2|106063|105863|44
1726618230000|2024-09-18 00:10:30|106167.1|105967.1|106138.7|105938.7|106167.1|105967.1|106095.2|105895.2|20
1726618240000|2024-09-18 00:10:40|106139.7|105939.7|106145.5|105945.5|106147.4|105947.4|106136.3|105936.3|19
1726618250000|2024-09-18 00:10:50|106145.3|105945.3|106128.2|105951.4|106145.3|105951.4|106128.2|105935.2|19
1726618260000|2024-09-18 00:11:00|106127.8|105951.1|106130.7|105930.7|106130.7|105951.4|106109.3|105909.3|16
1726618270000|2024-09-18 00:11:10|106130.6|105930.6|106137|105941.8|106137.3|105941.8|106130.1|105930.1|9
1726618280000|2024-09-18 00:11:20|106136.5|105941.7|106132.6|105944.2|106136.5|105948.9|106129.8|105933.4|31
1726618290000|2024-09-18 00:11:30|106132.8|105944.3|106126.8|105949.7|106132.8|105949.9|106126|105943.3|13
1726618300000|2024-09-18 00:11:40|106127|105949.9|106127.5|105953.5|106130.2|105953.5|106125.2|105946.9|17
1726618310000|2024-09-18 00:11:50|106128.2|105954.4|106115.4|105944.8|106139|105956.2|106114.2|105941|27
1726618320000|2024-09-18 00:12:00|106116.6|105944.9|106116.6|105949.8|106118.6|105954.1|106115|105943|15
1726618330000|2024-09-18 00:12:10|106116.5|105949.6|106118.5|105955|106119.5|105956|106116.5|105949.6|20
1726618340000|2024-09-18 00:12:20|106119.6|105954.7|106113.5|105938.5|106128.7|105957.4|106113.5|105938.5|38
1726618350000|2024-09-18 00:12:30|106110.9|105948.2|106121.5|105967.2|106140|105978.5|106105.1|105948.2|50
1726618360000|2024-09-18 00:12:40|106134.2|105945.3|106105.7|105960.6|106142.8|106007.3|106057.3|105945.3|63
1726618370000|2024-09-18 00:12:50|106106.4|105959.6|106120.1|105971.1|106133.7|105974.8|106106|105944.8|67
1726618380000|2024-09-18 00:13:00|106120.4|105971.4|106131.4|105982.6|106131.4|105983.9|106105.9|105961.9|59
1726618390000|2024-09-18 00:13:10|106130.6|105983.1|106122.7|105982.5|106142.5|105998.5|106122.7|105982.5|57
1726618400000|2024-09-18 00:13:20|106118.2|105975.9|106117.7|105978.3|106125.6|105980.1|106116.1|105970.9|20
1726618410000|2024-09-18 00:13:30|106117.3|105978.7|106117.5|105977.1|106117.8|105978.8|106115.9|105976.9|11
1726618420000|2024-09-18 00:13:40|106118.6|105978.3|106116.7|105977.1|106118.6|105978.3|106116.7|105976.9|4
1726618430000|2024-09-18 00:13:50|106118.7|105975.9|106080.6|106030.6|106130|106030.6|106074.2|105975.9|27
1726618440000|2024-09-18 00:14:00|106079.9|106029.9|106080.3|106030.3|106080.9|106030.9|106076.5|106026.5|23
1726618450000|2024-09-18 00:14:10|106079.2|106029.2|106110.3|105984.5|106136.9|106036.4|106070.1|105974.9|61
1726618460000|2024-09-18 00:14:20|106118|105975.4|106121.5|105975.2|106129.4|106030.7|106070.2|105972.3|57
1726618470000|2024-09-18 00:14:30|106123.4|105976.5|106074.7|106024.7|106123.4|106025.7|106072.8|105975.7|36
1726618480000|2024-09-18 00:14:40|106074.2|106024.2|106111.9|105979.8|106112.1|106024.6|106067.2|105978.2|31
1726618490000|2024-09-18 00:14:50|106111.1|105979.1|106110.9|105979.4|106112.1|106021|106063.5|105979.1|15
1726618500000|2024-09-18 00:15:00|106110.7|105979.6|106089|106039|106137.3|106043.2|106083.2|105979.5|52
1726618510000|2024-09-18 00:15:10|106132.2|105991.2|106140|106004.3|106146.2|106007.1|106126.5|105984.4|68
1726618520000|2024-09-18 00:15:20|106140.8|106001.7|106127|105988.7|106140.8|106003.3|106110.4|105975.5|78
1726618530000|2024-09-18 00:15:30|106130.5|105991.9|106113.5|105980|106141.4|106032.9|106063.6|105943.2|69
1726618540000|2024-09-18 00:15:40|106115.4|105981.1|106130.9|105982.4|106147.7|106038.8|106080.7|105966.1|76
1726618550000|2024-09-18 00:15:50|106130.5|105977.3|106126.7|105985.1|106131.5|106039.2|106070.8|105975.9|80
1726618560000|2024-09-18 00:16:00|106124.1|105997.6|106128.8|105998.5|106139.9|106040.5|106083.6|105990.7|47
1726618570000|2024-09-18 00:16:10|106089.6|106039.6|106092.6|106042.6|106093.5|106043.5|106087.4|106037.4|31
1726618580000|2024-09-18 00:16:20|106093.1|106043.1|106097.7|106047.7|106098.1|106048.1|106093.1|106043.1|23
1726618590000|2024-09-18 00:16:30|106098|106048|106100.2|106050.2|106152.4|106052.3|106096.2|106008.5|32
1726618600000|2024-09-18 00:16:40|106099.6|106049.6|106156.3|106001|106156.3|106061.5|106097.4|106001|76
1726618610000|2024-09-18 00:16:50|106142.6|106009.6|106145|106010.1|106158.2|106063.4|106093.2|106001|66
1726618620000|2024-09-18 00:17:00|106109.9|106059.9|106098.5|106048.5|106136.3|106059.9|106094.2|106002.8|52
1726618630000|2024-09-18 00:17:10|106098|106048|106102.8|106052.8|106145.9|106053.7|106096.4|106009.7|50
1726618640000|2024-09-18 00:17:20|106102.2|106052.2|106094.2|106044.2|106138.1|106052.2|106092.7|106006.7|33
1726618650000|2024-09-18 00:17:30|106094.8|106044.8|106093.4|106043.4|106097.1|106047.1|106092.4|106042.4|33
1726618660000|2024-09-18 00:17:40|106095.5|106045.5|106084.6|106034.6|106095.6|106045.6|106081.8|106031.8|48
1726618670000|2024-09-18 00:17:50|106084|106034|106083|106033|106124.3|106047.5|106080.7|105999.3|47
1726618680000|2024-09-18 00:18:00|106084.2|106034.2|106090.4|106040.4|106096.4|106046.4|106083|106033|38
1726618690000|2024-09-18 00:18:10|106090.3|106040.3|106093.7|106043.7|106132.2|106045.2|106090|106005.8|34
1726618700000|2024-09-18 00:18:20|106093|106043|106090.4|106040.4|106093.3|106043.3|106089.7|106039.7|27
1726618710000|2024-09-18 00:18:30|106089.5|106039.5|106090|106040|106090.2|106040.2|106088.1|106038.1|20
1726618720000|2024-09-18 00:18:40|106089.7|106039.7|106092.3|106042.3|106094.1|106044.1|106088.7|106038.7|17
1726618730000|2024-09-18 00:18:50|106092.4|106042.4|106094.5|106044.5|106096.4|106046.4|106092.4|106042.4|20
1726618740000|2024-09-18 00:19:00|106094.6|106044.6|106096.9|106046.9|106104.2|106054.2|106094.3|106044.3|29
1726618750000|2024-09-18 00:19:10|106097.3|106047.3|106094.9|106044.9|106097.3|106047.3|106093.5|106043.5|25
1726618760000|2024-09-18 00:19:20|106095.1|106045.1|106097.3|106047.3|106098.3|106048.3|106095|106045|21
1726618770000|2024-09-18 00:19:30|106099.7|106049.7|106101.4|106051.4|106102.3|106052.3|106099.3|106049.3|20
1726618780000|2024-09-18 00:19:40|106100.8|106050.8|106098.9|106048.9|106145.3|106054.3|106097.1|106010.3|23
1726618790000|2024-09-18 00:19:50|106099|106049|106099.1|106049.1|106104.9|106054.9|106094|106044|31
1726618800000|2024-09-18 00:20:00|106099|106049|106098.9|106048.9|106104.7|106054.7|106098.4|106048.4|24
1726618810000|2024-09-18 00:20:10|106100.1|106050.1|106099.9|106049.9|106152.3|106056.6|106099.4|106001.9|37
1726618820000|2024-09-18 00:20:20|106100.4|106050.4|106105.4|106055.4|106115.2|106065.2|106100.4|106050.4|29
1726618830000|2024-09-18 00:20:30|106105.2|106055.2|106097.2|106047.2|106167|106055.5|106095.1|106014.3|36
1726618840000|2024-09-18 00:20:40|106097.5|106047.5|106096.7|106046.7|106103.5|106053.5|106092.3|106042.3|34
1726618850000|2024-09-18 00:20:50|106095.9|106045.9|106092.9|106042.9|106095.9|106045.9|106091.3|106041.3|25
1726618860000|2024-09-18 00:21:00|106093.2|106043.2|106093|106043|106093.7|106043.7|106092.8|106042.8|12
1726618870000|2024-09-18 00:21:10|106093.1|106043.1|106092.8|106042.8|106093.7|106043.7|106092.6|106042.6|13
1726618880000|2024-09-18 00:21:20|106093.7|106043.7|106093.7|106043.7|106094.3|106044.3|106093.3|106043.3|10
1726618890000|2024-09-18 00:21:30|106093.2|106043.2|106091.7|106041.7|106093.2|106043.2|106091.4|106041.4|12
1726618900000|2024-09-18 00:21:40|106091.8|106041.8|106095.2|106045.2|106096.7|106046.7|106091.6|106041.6|18
1726618910000|2024-09-18 00:21:50|106096.9|106046.9|106095.4|106045.4|106135.9|106046.9|106079.8|106002.9|42
1726618920000|2024-09-18 00:22:00|106094.9|106044.9|106126.5|105999.2|106126.5|106044.9|106089.8|105999.2|10
1726618930000|2024-09-18 00:22:10|106125.2|105997|106091.6|106041.6|106134.8|106044.1|106085.8|105997|24
1726618940000|2024-09-18 00:22:20|106093.8|106043.8|106096.4|106046.4|106096.5|106046.5|106093.6|106043.6|15
1726618950000|2024-09-18 00:22:30|106096.3|106046.3|106096.8|106046.8|106096.8|106046.8|106096.3|106046.3|8
1726618960000|2024-09-18 00:22:40|106097|106047|106095.7|106045.7|106097|106047|106095.7|106045.7|9
1726618970000|2024-09-18 00:22:50|106095|106045|106097.2|106047.2|106097.2|106047.2|106094.7|106044.7|14
1726618980000|2024-09-18 00:23:00|106097.4|106047.4|106101.5|106051.5|106142.5|106053.8|106096|106005.9|19
1726618990000|2024-09-18 00:23:10|106101.4|106051.4|106095|106045|106134.6|106051.4|106093.1|106001.2|29
1726619000000|2024-09-18 00:23:20|106095.2|106045.2|106096.1|106046.1|106147.5|106048.9|106093.5|106010.4|32
1726619010000|2024-09-18 00:23:30|106096.2|106046.2|106096.1|106046.1|106131.4|106046.6|106091.2|106003.2|17
1726619020000|2024-09-18 00:23:40|106096.5|106046.5|106094.7|106044.7|106133.8|106047.4|106092.1|106002.6|18
1726619030000|2024-09-18 00:23:50|106095.1|106045.1|106093.4|106043.4|106097.4|106047.4|106093.4|106043.4|20
1726619040000|2024-09-18 00:24:00|106093.3|106043.3|106112.3|105978.3|106127.3|106044.3|106069.3|105973.7|51
1726619050000|2024-09-18 00:24:10|106104.5|105977.7|106062.4|106012.4|106110.6|106015.7|106061.6|105972.4|66
1726619060000|2024-09-18 00:24:20|106062|106012|106051.9|106001.9|106108.3|106015.5|106051.9|105959.2|46
1726619070000|2024-09-18 00:24:30|106052.5|106002.5|106064|106014|106105.9|106017.5|106052.5|105980.9|55
1726619080000|2024-09-18 00:24:40|106062.7|106012.7|106053.7|106003.7|106103.9|106013.1|106050|105967.6|62
1726619090000|2024-09-18 00:24:50|106055.2|106005.2|106053.9|106003.9|106100.3|106011.6|106050.9|105967|53
1726619100000|2024-09-18 00:25:00|106053.6|106003.6|106080.6|105954.5|106095.2|106004.3|106042.5|105935|58
1726619110000|2024-09-18 00:25:10|106090.5|105953.9|106053.1|106003.1|106103|106003.3|106051.3|105950.8|33
1726619120000|2024-09-18 00:25:20|106053.7|106003.7|106082.1|105951|106093.3|106007.3|106042.7|105938.9|50
1726619130000|2024-09-18 00:25:30|106080.7|105951.1|106044.8|105994.8|106080.7|105996|106038.4|105949.3|46
1726619140000|2024-09-18 00:25:40|106046.1|105996.1|106046.1|105996.1|106088.5|105999.3|106043|105961.1|46
1726619150000|2024-09-18 00:25:50|106046.6|105996.6|106045.6|105995.6|106092.7|106001.6|106045.6|105959.7|46
1726619160000|2024-09-18 00:26:00|106046|105996|106050.2|106000.2|106085.9|106002|106035.9|105951.2|44
1726619170000|2024-09-18 00:26:10|106050.5|106000.5|106049.5|105999.5|106050.5|106000.5|106048.5|105998.5|20
1726619180000|2024-09-18 00:26:20|106049.7|105999.7|106048.5|105998.5|106053|106003|106048.3|105998.3|29
1726619190000|2024-09-18 00:26:30|106048.9|105998.9|106052.3|106002.3|106112.3|106010|106048.9|105957.2|40
1726619200000|2024-09-18 00:26:40|106052.4|106002.4|106047|105997|106106.8|106002.5|106037.2|105954.9|44
1726619210000|2024-09-18 00:26:50|106046.2|105996.2|106035.4|105985.4|106046.9|105996.9|106034.8|105984.8|36
1726619220000|2024-09-18 00:27:00|106035.2|105985.2|106035.2|105985.2|106035.4|105985.4|106031.2|105981.2|21
1726619230000|2024-09-18 00:27:10|106035.1|105985.1|106034.8|105984.8|106088.7|105998.5|106031.9|105953.8|49
1726619240000|2024-09-18 00:27:20|106035.1|105985.1|106036.3|105986.3|106037.1|105987.1|106032.7|105982.7|32
1726619250000|2024-09-18 00:27:30|106035.7|105985.7|106059.1|106009.1|106108|106016.1|106033.8|105964.7|43
1726619260000|2024-09-18 00:27:40|106058.6|106008.6|106086.7|106036.7|106118.6|106036.7|106058.6|105971.2|40
1726619270000|2024-09-18 00:27:50|106125|105998.8|106123.3|105997.2|106126.6|106036.7|106081.4|105991.3|44
1726619280000|2024-09-18 00:28:00|106085.9|106035.9|106124.4|105997.3|106126.5|106039.4|106084.6|105993.7|48
1726619290000|2024-09-18 00:28:10|106124.7|105997.7|106090.3|106040.3|106137.5|106043.4|106085|105997.3|55
1726619300000|2024-09-18 00:28:20|106090.8|106040.8|106090.3|106040.3|106141.1|106045.9|106089|105997.9|58
1726619310000|2024-09-18 00:28:30|106092.4|106042.4|106088.8|106038.8|106140.7|106042.4|106083.3|105991.8|53
1726619320000|2024-09-18 00:28:40|106087.2|106037.2|106081.6|106031.6|106140.1|106040|106080.8|106001.1|38
1726619330000|2024-09-18 00:28:50|106081.2|106031.2|106088.8|106038.8|106089.1|106039.1|106080.4|106030.4|45
1726619340000|2024-09-18 00:29:00|106090|106040|106147.2|106007.5|106147.2|106044.3|106086.1|106007.5|44
1726619350000|2024-09-18 00:29:10|106133.5|106007.3|106090.4|106040.4|106133.5|106047.8|106090.1|106007.3|33
1726619360000|2024-09-18 00:29:20|106090.5|106040.5|106095.2|106045.2|106139.6|106049.5|106089.6|106005.5|41
1726619370000|2024-09-18 00:29:30|106095.1|106045.1|106099.1|106049.1|106148.1|106052.5|106095.1|106013.3|54
1726619380000|2024-09-18 00:29:40|106098.4|106048.4|106093.8|106043.8|106098.4|106048.4|106093.1|106043.1|32
1726619390000|2024-09-18 00:29:50|106094.3|106044.3|106096.9|106046.9|106105.6|106055.6|106094.3|106044.3|29
1726619400000|2024-09-18 00:30:00|106096.7|106046.7|106095.7|106045.7|106148.7|106049.6|106090.5|106012.3|32
1726619410000|2024-09-18 00:30:10|106095.9|106045.9|106095.2|106045.2|106135.2|106048.2|106094.7|106009.2|27
1726619420000|2024-09-18 00:30:20|106094.9|106044.9|106099.8|106049.8|106103.5|106053.5|106093.8|106043.8|33
1726619430000|2024-09-18 00:30:30|106099.6|106049.6|106099.2|106049.2|106139.7|106049.8|106094.3|106011.3|32
1726619440000|2024-09-18 00:30:40|106098.9|106048.9|106096.1|106046.1|106103.5|106053.5|106096.1|106046.1|31
1726619450000|2024-09-18 00:30:50|106096.4|106046.4|106100.5|106050.5|106143.2|106051.5|106095.3|106006.9|40
1726619460000|2024-09-18 00:31:00|106097.5|106047.5|106095.2|106045.2|106099.2|106049.2|106092.8|106042.8|35
1726619470000|2024-09-18 00:31:10|106096.8|106046.8|106102.2|106052.2|106141.8|106053.4|106095.5|106014.6|54
1726619480000|2024-09-18 00:31:20|106099.6|106049.6|106101|106051|106162|106061.2|106097.7|106014.7|45
1726619490000|2024-09-18 00:31:30|106100.5|106050.5|106107.5|106057.5|106147.6|106062|106096.1|106020.7|36
1726619500000|2024-09-18 00:31:40|106107.3|106057.3|106106.1|106056.1|106112.4|106062.4|106106|106056|39
1726619510000|2024-09-18 00:31:50|106105.9|106055.9|106113.6|106063.6|106113.8|106063.8|106103.7|106053.7|23
1726619520000|2024-09-18 00:32:00|106113.3|106063.3|106111|106061|106113.3|106063.3|106104.8|106054.8|47
1726619530000|2024-09-18 00:32:10|106112.4|106062.4|106117.6|106067.6|106119.2|106069.2|106111.4|106061.4|37
1726619540000|2024-09-18 00:32:20|106114.8|106064.8|106108.1|106058.1|106114.8|106064.8|106105.9|106055.9|46
1726619550000|2024-09-18 00:32:30|106107.7|106057.7|106106|106056|106109.8|106059.8|106104.7|106054.7|31
1726619560000|2024-09-18 00:32:40|106106.2|106056.2|106107.6|106057.6|106112.5|106062.5|106104.3|106054.3|42
1726619570000|2024-09-18 00:32:50|106107.3|106057.3|106105.8|106055.8|106107.3|106057.3|106100.8|106050.8|38
1726619580000|2024-09-18 00:33:00|106111.1|106061.1|106117.4|106067.4|106166.3|106072.9|106110.1|106036.3|53
1726619590000|2024-09-18 00:33:10|106117.8|106067.8|106111.1|106061.1|106122.8|106072.8|106111.1|106061.1|24
1726619600000|2024-09-18 00:33:20|106110.7|106060.7|106110.5|106060.5|106115.9|106065.9|106110.5|106060.5|30
1726619610000|2024-09-18 00:33:30|106110.4|106060.4|106111.5|106061.5|106112.6|106062.6|106109.3|106059.3|19
1726619620000|2024-09-18 00:33:40|106111.4|106061.4|106110|106060|106111.4|106061.4|106109.9|106059.9|11
1726619630000|2024-09-18 00:33:50|106110.1|106060.1|106110|106060|106110.1|106060.1|106109.5|106059.5|7
1726619640000|2024-09-18 00:34:00|106108.7|106058.7|106108.2|106058.2|106109|106059|106107.6|106057.6|12
1726619650000|2024-09-18 00:34:10|106108.3|106058.3|106121.8|106071.8|106170.6|106073.5|106108.3|106030.2|53
1726619660000|2024-09-18 00:34:20|106121.9|106071.9|106121.1|106071.1|106169.7|106080.1|106120.8|106034.4|38
1726619670000|2024-09-18 00:34:30|106121.2|106071.2|106121.7|106071.7|106162.4|106076.8|106121|106035.7|25
1726619680000|2024-09-18 00:34:40|106121.8|106071.8|106122|106072|106122.3|106072.3|106120|106070|17
1726619690000|2024-09-18 00:34:50|106122.1|106072.1|106122|106072|106123.4|106073.4|106121.7|106071.7|12
1726619700000|2024-09-18 00:35:00|106121.7|106071.7|106122.5|106072.5|106124.8|106074.8|106121.1|106071.1|19
1726619710000|2024-09-18 00:35:10|106123.1|106073.1|106121.9|106071.9|106127.8|106077.8|106121.4|106071.4|22
1726619720000|2024-09-18 00:35:20|106122|106072|106121.4|106071.4|106123.3|106073.3|106121.4|106071.4|12
1726619730000|2024-09-18 00:35:30|106121.3|106071.3|106122.1|106072.1|106127.4|106077.4|106120.8|106070.8|17
1726619740000|2024-09-18 00:35:40|106122|106072|106133.4|106083.4|106133.4|106083.4|106122|106072|17
1726619750000|2024-09-18 00:35:50|106133.2|106083.2|106142|106092|106143.9|106093.9|106133.2|106083.2|28
1726619760000|2024-09-18 00:36:00|106141|106091|106139.3|106089.3|106141|106091|106137.6|106087.6|23
1726619770000|2024-09-18 00:36:10|106139.8|106089.8|106140.8|106090.8|106141.6|106091.6|106137.9|106087.9|30
1726619780000|2024-09-18 00:36:20|106140.3|106090.3|106140.9|106090.9|106141.5|106091.5|106137.9|106087.9|21
1726619790000|2024-09-18 00:36:30|106141.3|106091.3|106135.4|106085.4|106146.3|106096.3|106135.4|106085.4|29
1726619800000|2024-09-18 00:36:40|106135.2|106085.2|106142.2|106092.2|106184.3|106093.3|106133.8|106051.4|27
1726619810000|2024-09-18 00:36:50|106142.1|106092.1|106141.7|106091.7|106142.1|106092.1|106141.3|106091.3|10
1726619820000|2024-09-18 00:37:00|106141.9|106091.9|106130.8|106080.8|106171.7|106091.9|106129.9|106046.2|27
1726619830000|2024-09-18 00:37:10|106130.5|106080.5|106130.9|106080.9|106171|106087.5|106127.7|106045.5|30
1726619840000|2024-09-18 00:37:20|106130.5|106080.5|106125.5|106075.5|106130.8|106080.8|106117.7|106067.7|32
1726619850000|2024-09-18 00:37:30|106125.3|106075.3|106120.1|106070.1|106125.3|106075.3|106119.7|106069.7|18
1726619860000|2024-09-18 00:37:40|106120.3|106070.3|106121.9|106071.9|106122.6|106072.6|106120.3|106070.3|17
1726619870000|2024-09-18 00:37:50|106122.4|106072.4|106123.2|106073.2|106124|106074|106122.4|106072.4|20
1726619880000|2024-09-18 00:38:00|106123.4|106073.4|106125.8|106075.8|106129.8|106079.8|106122.3|106072.3|30
1726619890000|2024-09-18 00:38:10|106127.4|106077.4|106126.2|106076.2|106171.6|106081.7|106124.4|106042.9|41
1726619900000|2024-09-18 00:38:20|106126.9|106076.9|106118.7|106068.7|106127.5|106077.5|106118.6|106068.6|23
1726619910000|2024-09-18 00:38:30|106119.2|106069.2|106127.7|106077.7|106170.2|106079.9|106119.2|106043.7|28
1726619920000|2024-09-18 00:38:40|106127.2|106077.2|106129.8|106079.8|106133.6|106083.6|106127|106077|36
1726619930000|2024-09-18 00:38:50|106130|106080|106126.8|106076.8|106132.7|106082.7|106125.6|106075.6|25
1726619940000|2024-09-18 00:39:00|106126.3|106076.3|106129.1|106079.1|106129.7|106079.7|106123.9|106073.9|38
1726619950000|2024-09-18 00:39:10|106129.3|106079.3|106136.9|106086.9|106179.4|106090.3|106129.3|106051.9|46
1726619960000|2024-09-18 00:39:20|106144.5|106094.5|106134.3|106084.3|106182.5|106094.5|106134.3|106056.3|21
1726619970000|2024-09-18 00:39:30|106133.5|106083.5|106134.2|106084.2|106137.7|106087.7|106131.5|106081.5|26
1726619980000|2024-09-18 00:39:40|106133.3|106083.3|106132|106082|106133.8|106083.8|106131.9|106081.9|35
1726619990000|2024-09-18 00:39:50|106131.7|106081.7|106131|106081|106139.5|106089.5|106129.7|106079.7|43
1726620000000|2024-09-18 00:40:00|106130.7|106080.7|106131.7|106081.7|106134.3|106084.3|106128.7|106078.7|22
1726620010000|2024-09-18 00:40:10|106131.8|106081.8|106136.6|106086.6|106140.5|106090.5|106129.6|106079.6|31
1726620020000|2024-09-18 00:40:20|106136.4|106086.4|106138.1|106088.1|106146.8|106096.8|106136.4|106086.4|31
1726620030000|2024-09-18 00:40:30|106138.7|106088.7|106138|106088|106140.1|106090.1|106134.5|106084.5|21
1726620040000|2024-09-18 00:40:40|106137.6|106087.6|106137.7|106087.7|106139.9|106089.9|106137.3|106087.3|23
1726620050000|2024-09-18 00:40:50|106138.1|106088.1|106138.1|106088.1|106142.2|106092.2|106133.7|106083.7|31
1726620060000|2024-09-18 00:41:00|106136.9|106086.9|106138.4|106088.4|106140.3|106090.3|106135.8|106085.8|29
1726620070000|2024-09-18 00:41:10|106133.9|106083.9|106138.1|106088.1|106138.6|106088.6|106133.9|106083.9|20
1726620080000|2024-09-18 00:41:20|106137.8|106087.8|106133|106083|106137.8|106087.8|106129.9|106079.9|25
1726620090000|2024-09-18 00:41:30|106133.8|106083.8|106136.5|106086.5|106136.5|106086.5|106131|106081|33
1726620100000|2024-09-18 00:41:40|106137.1|106087.1|106138.5|106088.5|106139.2|106089.2|106136.4|106086.4|18
1726620110000|2024-09-18 00:41:50|106138.4|106088.4|106134.5|106084.5|106138.4|106088.4|106132.9|106082.9|15
1726620120000|2024-09-18 00:42:00|106135.3|106085.3|106135.7|106085.7|106140.4|106090.4|106133.1|106083.1|22
1726620130000|2024-09-18 00:42:10|106138.9|106088.9|106137|106087|106141.6|106091.6|106134.7|106084.7|26
1726620140000|2024-09-18 00:42:20|106137.1|106087.1|106138.2|106088.2|106138.7|106088.7|106136.8|106086.8|21
1726620150000|2024-09-18 00:42:30|106138.3|106088.3|106140.7|106090.7|106147.5|106097.5|106134.1|106084.1|33
1726620160000|2024-09-18 00:42:40|106140.8|106090.8|106142.8|106092.8|106144.7|106094.7|106139.6|106089.6|27
1726620170000|2024-09-18 00:42:50|106143|106093|106142|106092|106143|106093|106141.7|106091.7|11
1726620180000|2024-09-18 00:43:00|106142.1|106092.1|106142.8|106092.8|106143|106093|106142.1|106092.1|7
1726620190000|2024-09-18 00:43:10|106143|106093|106142.3|106092.3|106143|106093|106142.3|106092.3|8
1726620200000|2024-09-18 00:43:20|106143|106093|106143.2|106093.2|106147.7|106097.7|106141|106091|23
1726620210000|2024-09-18 00:43:30|106142.8|106092.8|106141.1|106091.1|106142.9|106092.9|106140.4|106090.4|17
1726620220000|2024-09-18 00:43:40|106141|106091|106141.3|106091.3|106141.3|106091.3|106140.3|106090.3|6
1726620230000|2024-09-18 00:43:50|106142.2|106092.2|106143.4|106093.4|106143.4|106093.4|106141.4|106091.4|12
1726620240000|2024-09-18 00:44:00|106143.5|106093.5|106145.9|106095.9|106147.3|106097.3|106139.8|106089.8|20
1726620250000|2024-09-18 00:44:10|106145.4|106095.4|106141.2|106091.2|106147.2|106097.2|106141.2|106091.2|21
1726620260000|2024-09-18 00:44:20|106141.7|106091.7|106141|106091|106144.4|106094.4|106140.1|106090.1|25
1726620270000|2024-09-18 00:44:30|106140.9|106090.9|106139.5|106089.5|106141|106091|106139.4|106089.4|10
1726620280000|2024-09-18 00:44:40|106139.6|106089.6|106132.6|106082.6|106141|106091|106129.6|106079.6|26
1726620290000|2024-09-18 00:44:50|106132.8|106082.8|106139.9|106089.9|106143.5|106093.5|106132.8|106082.8|29
1726620300000|2024-09-18 00:45:00|106139.5|106089.5|106136.7|106086.7|106139.5|106089.5|106136.7|106086.7|7
1726620310000|2024-09-18 00:45:10|106137.3|106087.3|106135.6|106085.6|106137.3|106087.3|106135.6|106085.6|7
1726620320000|2024-09-18 00:45:20|106135.2|106085.2|106136.2|106086.2|106136.3|106086.3|106135.2|106085.2|4
1726620330000|2024-09-18 00:45:30|106136.8|106086.8|106139.4|106089.4|106140.5|106090.5|106136.5|106086.5|20
1726620340000|2024-09-18 00:45:40|106139.5|106089.5|106138.2|106088.2|106140|106090|106131.1|106081.1|17
1726620350000|2024-09-18 00:45:50|106137.7|106087.7|106140.3|106090.3|106140.3|106090.3|106136.2|106086.2|9
1726620360000|2024-09-18 00:46:00|106138.4|106088.4|106137.8|106087.8|106143.1|106093.1|106134.5|106084.5|30
1726620370000|2024-09-18 00:46:10|106137.5|106087.5|106138.3|106088.3|106139|106089|106130.1|106080.1|24
1726620380000|2024-09-18 00:46:20|106138.2|106088.2|106134.7|106084.7|106139|106089|106134.7|106084.7|16
1726620390000|2024-09-18 00:46:30|106134.8|106084.8|106125.7|106075.7|106144.6|106094.6|106125.6|106075.6|21
1726620400000|2024-09-18 00:46:40|106125.3|106075.3|106096.2|106046.2|106144.2|106094.2|106093.4|106043.4|60
1726620410000|2024-09-18 00:46:50|106096|106046|106088.5|106038.5|106097.6|106047.6|106085.5|106035.5|30
1726620420000|2024-09-18 00:47:00|106094.4|106044.4|106095.3|106045.3|106099.5|106049.5|106093.4|106043.4|20
1726620430000|2024-09-18 00:47:10|106095|106045|106095.3|106045.3|106096.4|106046.4|106093.3|106043.3|16
1726620440000|2024-09-18 00:47:20|106095.6|106045.6|106086.9|106036.9|106097.2|106047.2|106083|106033|38
1726620450000|2024-09-18 00:47:30|106085|106035|106081|106031|106085.5|106035.5|106080.4|106030.4|58
1726620460000|2024-09-18 00:47:40|106081.9|106031.9|106056.9|106006.9|106083.5|106033.5|106055.5|106005.5|52
1726620470000|2024-09-18 00:47:50|106058.8|106008.8|106100.3|106050.3|106111.5|106061.5|106058.8|106008.8|16
1726620480000|2024-09-18 00:48:00|106100.2|106050.2|106101.5|106051.5|106110.5|106060.5|106092|106042|59
1726620490000|2024-09-18 00:48:10|106101.4|106051.4|106102.6|106052.6|106104|106054|106100|106050|23
1726620500000|2024-09-18 00:48:20|106102.5|106052.5|106107.2|106057.2|106109.8|106059.8|106098.7|106048.7|37
1726620510000|2024-09-18 00:48:30|106109.8|106059.8|106105.3|106055.3|106109.8|106059.8|106096.5|106046.5|62
1726620520000|2024-09-18 00:48:40|106107.1|106057.1|106107.8|106057.8|106109.6|106059.6|106103.4|106053.4|59
1726620530000|2024-09-18 00:48:50|106106.8|106056.8|106106.4|106056.4|106110.6|106060.6|106095.9|106045.9|71
1726620540000|2024-09-18 00:49:00|106106.6|106056.6|106101.2|106051.2|106109.3|106059.3|106096.5|106046.5|58
1726620550000|2024-09-18 00:49:10|106100.8|106050.8|106112.9|106062.9|106112.9|106062.9|106096.2|106046.2|41
1726620560000|2024-09-18 00:49:20|106113|106063|106108.4|106058.4|106113.3|106063.3|106101.8|106051.8|49
1726620570000|2024-09-18 00:49:30|106108.2|106058.2|106111|106061|106112.8|106062.8|106106.9|106056.9|29
1726620580000|2024-09-18 00:49:40|106111.3|106061.3|106110.5|106060.5|106113.7|106063.7|106110.3|106060.3|15
1726620590000|2024-09-18 00:49:50|106110.2|106060.2|106099.1|106049.1|106112.5|106062.5|106097.7|106047.7|60
1726620600000|2024-09-18 00:50:00|106099.8|106049.8|106106|106056|106107.4|106057.4|106097.2|106047.2|58
1726620610000|2024-09-18 00:50:10|106105.9|106055.9|106107.2|106057.2|106108|106058|106094.2|106044.2|56
1726620620000|2024-09-18 00:50:20|106107.5|106057.5|106106.3|106056.3|106118.3|106068.3|106101.1|106051.1|37
1726620630000|2024-09-18 00:50:30|106105.6|106055.6|106104.4|106054.4|106113.1|106063.1|106100.9|106050.9|59
1726620640000|2024-09-18 00:50:40|106102.5|106052.5|106100.2|106050.2|106111.6|106061.6|106100.2|106050.2|54
1726620650000|2024-09-18 00:50:50|106099.4|106049.4|106103.8|106053.8|106118.2|106068.2|106095|106045|62
1726620660000|2024-09-18 00:51:00|106103.9|106053.9|106103.4|106053.4|106117.5|106067.5|106099.2|106049.2|59
1726620670000|2024-09-18 00:51:10|106104.2|106054.2|106098.7|106048.7|106114.7|106064.7|106098.2|106048.2|48
1726620680000|2024-09-18 00:51:20|106098.2|106048.2|106100.7|106050.7|106115.5|106065.5|106098.2|106048.2|60
1726620690000|2024-09-18 00:51:30|106100.3|106050.3|106102.2|106052.2|106108.1|106058.1|106099.5|106049.5|44
1726620700000|2024-09-18 00:51:40|106102.9|106052.9|106101.8|106051.8|106103.3|106053.3|106098|106048|20
1726620710000|2024-09-18 00:51:50|106101.9|106051.9|106101.4|106051.4|106102.3|106052.3|106097.9|106047.9|37
1726620720000|2024-09-18 00:52:00|106100.6|106050.6|106086.2|106036.2|106100.6|106050.6|106085.9|106035.9|55
1726620730000|2024-09-18 00:52:10|106085.7|106035.7|106081.3|106031.3|106088|106038|106080.9|106030.9|45
1726620740000|2024-09-18 00:52:20|106081.1|106031.1|106087.2|106037.2|106090|106040|106077|106027|47
1726620750000|2024-09-18 00:52:30|106087|106037|106103.8|106053.8|106116.8|106066.8|106086.9|106036.9|63
1726620760000|2024-09-18 00:52:40|106096.4|106046.4|106101.9|106051.9|106103.9|106053.9|106095.5|106045.5|47
1726620770000|2024-09-18 00:52:50|106102.7|106052.7|106099.3|106049.3|106102.9|106052.9|106086.9|106036.9|45
1726620780000|2024-09-18 00:53:00|106099.2|106049.2|106132.6|106082.6|106143.5|106093.5|106093.4|106043.4|52
1726620790000|2024-09-18 00:53:10|106130.6|106080.6|106132.5|106082.5|106144.3|106094.3|106124|106074|51
1726620800000|2024-09-18 00:53:20|106132.2|106082.2|106177.2|106127.2|106256.7|106148.9|106131.1|106081.1|35
1726620810000|2024-09-18 00:53:30|106176.7|106126.7|106174.2|106124.2|106208.5|106129.6|106151.4|106081.9|62
1726620820000|2024-09-18 00:53:40|106176|106126|106159.9|106109.9|106222.3|106132.6|106159.8|106088.5|37
1726620830000|2024-09-18 00:53:50|106160.6|106110.6|106161.3|106111.3|106201.3|106120.4|106159.4|106073|33
1726620840000|2024-09-18 00:54:00|106160.3|106110.3|106154.6|106104.6|106173.6|106123.6|106154.6|106104.6|34
1726620850000|2024-09-18 00:54:10|106155.2|106105.2|106147.3|106097.3|106155.5|106105.5|106147.3|106097.3|17
1726620860000|2024-09-18 00:54:20|106147.7|106097.7|106151.7|106101.7|106151.7|106101.7|106147.7|106097.7|13
1726620870000|2024-09-18 00:54:30|106152.2|106102.2|106147.6|106097.6|106153.2|106103.2|106147.6|106097.6|9
1726620880000|2024-09-18 00:54:40|106146.7|106096.7|106151.3|106101.3|106153.3|106103.3|106145.8|106095.8|24
1726620890000|2024-09-18 00:54:50|106151.7|106101.7|106152.7|106102.7|106153.7|106103.7|106149|106099|33
1726620900000|2024-09-18 00:55:00|106149.9|106099.9|106154.9|106104.9|106157|106107|106149.1|106099.1|35
1726620910000|2024-09-18 00:55:10|106155|106105|106163|106113|106163|106113|106155|106105|29
1726620920000|2024-09-18 00:55:20|106162.7|106112.7|106168.4|106118.4|106170.1|106120.1|106156.5|106106.5|54
1726620930000|2024-09-18 00:55:30|106165.9|106115.9|106154.5|106104.5|106172.4|106122.4|106154.5|106104.5|61
1726620940000|2024-09-18 00:55:40|106155.2|106105.2|106156.2|106106.2|106163.7|106113.7|106150.4|106100.4|68
1726620950000|2024-09-18 00:55:50|106156.3|106106.3|106152.2|106102.2|106159.7|106109.7|106147.5|106097.5|73
1726620960000|2024-09-18 00:56:00|106151.5|106101.5|106157.2|106107.2|106158.7|106108.7|106150.5|106100.5|68
1726620970000|2024-09-18 00:56:10|106156|106106|106142.5|106092.5|106168.8|106118.8|106140.7|106090.7|59
1726620980000|2024-09-18 00:56:20|106144|106094|106127.5|106077.5|106146|106096|106122|106072|54
1726620990000|2024-09-18 00:56:30|106126.9|106076.9|106133.1|106083.1|106133.1|106083.1|106121.8|106071.8|33
1726621000000|2024-09-18 00:56:40|106131.8|106081.8|106103.4|106053.4|106140.1|106082.6|106097.9|106013.5|47
1726621010000|2024-09-18 00:56:50|106106.9|106056.9|106080.5|106030.5|106133.9|106056.9|106075.5|105987.7|75
1726621020000|2024-09-18 00:57:00|106080.1|106030.1|106075.2|106025.2|106081.3|106031.3|106074.3|106024.3|57
1726621030000|2024-09-18 00:57:10|106078.1|106028.1|106038.8|105988.8|106101.3|106030.1|106037.9|105955.5|68
1726621040000|2024-09-18 00:57:20|106040.4|105990.4|106045.2|105995.2|106105.8|106017|106039.6|105969.2|39
1726621050000|2024-09-18 00:57:30|106045.8|105995.8|106048.2|105998.2|106050.9|106000.9|106044.8|105994.8|29
1726621060000|2024-09-18 00:57:40|106049.4|105999.4|106043.9|105993.9|106049.4|105999.4|106043.9|105993.9|17
1726621070000|2024-09-18 00:57:50|106050.6|106000.6|106017.6|105967.6|106052.2|106002.2|106013.8|105923.6|40
1726621080000|2024-09-18 00:58:00|106017.4|105967.4|106018.6|105968.6|106024.3|105974.3|106015.6|105965.6|39
1726621090000|2024-09-18 00:58:10|106019.6|105969.6|106022|105972|106022.3|105972.3|106019.6|105969.6|11
1726621100000|2024-09-18 00:58:20|106021.9|105971.9|106031.5|105981.5|106036|105986|106020.4|105970.4|51
1726621110000|2024-09-18 00:58:30|106031.6|105981.6|106036|105986|106036.4|105986.4|106030.5|105980.5|23
1726621120000|2024-09-18 00:58:40|106036.1|105986.1|106037.7|105987.7|106037.7|105987.7|106036.1|105986.1|2
1726621130000|2024-09-18 00:58:50|106038.2|105988.2|106040.2|105990.2|106042.2|105992.2|106036.4|105986.4|18
1726621140000|2024-09-18 00:59:00|106040.6|105990.6|106042.3|105992.3|106047.3|105997.3|106036.9|105986.9|38
1726621150000|2024-09-18 00:59:10|106042.4|105992.4|106039.2|105989.2|106045.5|105995.5|106039.2|105989.2|17
1726621160000|2024-09-18 00:59:20|106038.7|105988.7|106038.8|105988.8|106040.9|105990.9|106038.6|105988.6|13
1726621170000|2024-09-18 00:59:30|106038.1|105988.1|106002.4|105952.4|106038.1|105988.1|106002|105952|55
1726621180000|2024-09-18 00:59:40|106001.8|105951.8|106004.7|105954.7|106007.8|105957.8|106001.7|105951.7|24
1726621190000|2024-09-18 00:59:50|106002.4|105952.4|105980.1|105930.1|106006.5|105956.5|105976.8|105926.8|46
1726621200000|2024-09-18 01:00:00|105978.9|105928.9|105969.3|105837.6|105991.8|105928.9|105926.7|105800.2|67
1726621210000|2024-09-18 01:00:10|105968.5|105833.6|105961.5|105831|105976.9|105877.3|105907.2|105819.5|64
1726621220000|2024-09-18 01:00:20|105960|105831.3|105922.7|105872.7|105960|105872.8|105917.1|105831.3|23
1726621230000|2024-09-18 01:00:30|105922.6|105872.6|105969.9|105919.9|106002.2|105925|105922.6|105869|42
1726621240000|2024-09-18 01:00:40|105970|105920|105966.1|105916.1|105975.9|105925.9|105966.1|105916.1|38
1726621250000|2024-09-18 01:00:50|105965.9|105915.9|105970.6|105920.6|105971.7|105921.7|105965.2|105915.2|39
1726621260000|2024-09-18 01:01:00|105971.4|105921.4|105967.1|105917.1|105971.4|105921.4|105965.2|105915.2|30
1726621270000|2024-09-18 01:01:10|105967.7|105917.7|105972.2|105922.2|105974|105924|105958.1|105908.1|53
1726621280000|2024-09-18 01:01:20|105972.3|105922.3|105970.8|105920.8|105972.8|105922.8|105967.4|105917.4|31
1726621290000|2024-09-18 01:01:30|105970.9|105920.9|105971.6|105921.6|105974.5|105924.5|105970|105920|39
1726621300000|2024-09-18 01:01:40|105972.2|105922.2|105971.7|105921.7|105973.9|105923.9|105970.8|105920.8|34
1726621310000|2024-09-18 01:01:50|105971.5|105921.5|105971.2|105921.2|105972.5|105922.5|105969.9|105919.9|20
1726621320000|2024-09-18 01:02:00|105971.3|105921.3|105966.3|105916.3|105971.9|105921.9|105964|105914|33
1726621330000|2024-09-18 01:02:10|105966.2|105916.2|105974.8|105924.8|105976.1|105926.1|105965.2|105915.2|29
1726621340000|2024-09-18 01:02:20|105974.2|105924.2|105974.2|105924.2|105975|105925|105970.3|105920.3|25
1726621350000|2024-09-18 01:02:30|105974.1|105924.1|105966.5|105916.5|105974.1|105924.1|105964.3|105914.3|46
1726621360000|2024-09-18 01:02:40|105967|105917|105970.7|105920.7|105973.1|105923.1|105966.7|105916.7|48
1726621370000|2024-09-18 01:02:50|105971.3|105921.3|105968.5|105918.5|105971.3|105921.3|105961.4|105911.4|54
1726621380000|2024-09-18 01:03:00|105968.9|105918.9|105964.8|105914.8|105969.3|105919.3|105963.5|105913.5|46
1726621390000|2024-09-18 01:03:10|105964.4|105914.4|105966.4|105916.4|105968.8|105918.8|105964.2|105914.2|34
1726621400000|2024-09-18 01:03:20|105966.9|105916.9|105969.3|105919.3|105969.5|105919.5|105963.4|105913.4|34
1726621410000|2024-09-18 01:03:30|105968.5|105918.5|105972|105922|105972|105922|105966.2|105916.2|38
1726621420000|2024-09-18 01:03:40|105972.1|105922.1|105968.9|105918.9|105973.2|105923.2|105965.4|105915.4|31
1726621430000|2024-09-18 01:03:50|105969|105919|105969.7|105919.7|105969.7|105919.7|105968.3|105918.3|7
1726621440000|2024-09-18 01:04:00|105969.8|105919.8|105965.4|105915.4|105977.9|105927.9|105965.4|105915.4|43
1726621450000|2024-09-18 01:04:10|105966.4|105916.4|105967.4|105917.4|105969.8|105919.8|105960.9|105910.9|41
1726621460000|2024-09-18 01:04:20|105966.9|105916.9|105971.7|105921.7|105974.4|105924.4|105963|105913|55
1726621470000|2024-09-18 01:04:30|105972.7|105922.7|105976|105926|105976.7|105926.7|105971.1|105921.1|43
1726621480000|2024-09-18 01:04:40|105974.7|105924.7|105972|105922|105978.2|105928.2|105968.8|105918.8|54
1726621490000|2024-09-18 01:04:50|105971|105921|105971.5|105921.5|105972.1|105922.1|105968|105918|46
1726621500000|2024-09-18 01:05:00|105970.7|105920.7|105965.9|105915.9|105970.7|105920.7|105962|105912|45
1726621510000|2024-09-18 01:05:10|105966|105916|105974.1|105924.1|105974.6|105924.6|105959.5|105909.5|46
1726621520000|2024-09-18 01:05:20|105974.2|105924.2|105969.2|105919.2|105978.5|105928.5|105966.5|105916.5|48
1726621530000|2024-09-18 01:05:30|105968.9|105918.9|105971.8|105921.8|105975.5|105925.5|105967.1|105917.1|52
1726621540000|2024-09-18 01:05:40|105972.3|105922.3|105973.3|105923.3|105978.8|105928.8|105968.7|105918.7|58
1726621550000|2024-09-18 01:05:50|105974.3|105924.3|105967.7|105917.7|105975.4|105925.4|105967.7|105917.7|15
1726621560000|2024-09-18 01:06:00|105969|105919|105994.8|105944.8|105996.9|105946.9|105968.3|105918.3|39
1726621570000|2024-09-18 01:06:10|105995.5|105945.5|105990.8|105940.8|105995.5|105945.5|105985.3|105935.3|65
1726621580000|2024-09-18 01:06:20|105991.1|105941.1|105987.6|105937.6|105994.5|105944.5|105986.7|105936.7|58
1726621590000|2024-09-18 01:06:30|105987.8|105937.8|105987.7|105937.7|105993.6|105943.6|105986.1|105936.1|54
1726621600000|2024-09-18 01:06:40|105988.5|105938.5|105983.4|105933.4|105988.9|105938.9|105980.4|105930.4|46
1726621610000|2024-09-18 01:06:50|105984.9|105934.9|105970.3|105920.3|105985.9|105935.9|105968.2|105918.2|53
1726621620000|2024-09-18 01:07:00|105972.8|105922.8|105968.9|105918.9|105974.3|105924.3|105967.2|105917.2|46
1726621630000|2024-09-18 01:07:10|105968.4|105918.4|105968.2|105918.2|105972.9|105922.9|105967.3|105917.3|36
1726621640000|2024-09-18 01:07:20|105968.4|105918.4|105966.8|105916.8|105968.4|105918.4|105964.2|105914.2|30
1726621650000|2024-09-18 01:07:30|105967|105917|105968.9|105918.9|105978.2|105928.2|105966|105916|32
1726621660000|2024-09-18 01:07:40|105967.9|105917.9|105968.9|105918.9|105972.6|105922.6|105966|105916|35
1726621670000|2024-09-18 01:07:50|105968.7|105918.7|105964.3|105914.3|105969.3|105919.3|105961.8|105911.8|44
1726621680000|2024-09-18 01:08:00|105964.7|105914.7|105968.3|105918.3|105969.5|105919.5|105960.9|105910.9|58
1726621690000|2024-09-18 01:08:10|105968|105918|105977.3|105927.3|105978.6|105928.6|105965.4|105915.4|46
1726621700000|2024-09-18 01:08:20|105976.5|105926.5|105964.7|105914.7|105977.1|105927.1|105963.7|105913.7|42
1726621710000|2024-09-18 01:08:30|105964.5|105914.5|105966|105916|105966.2|105916.2|105962.9|105912.9|25
1726621720000|2024-09-18 01:08:40|105965.4|105915.4|105962.7|105912.7|105965.5|105915.5|105961.1|105911.1|29
1726621730000|2024-09-18 01:08:50|105962.3|105912.3|105965.1|105915.1|105966.6|105916.6|105961|105911|33
1726621740000|2024-09-18 01:09:00|105965.2|105915.2|105953.2|105903.2|105965.2|105915.2|105947.8|105897.8|42
1726621750000|2024-09-18 01:09:10|105953.4|105903.4|105958.1|105908.1|105962.7|105912.7|105953.4|105903.4|34
1726621760000|2024-09-18 01:09:20|105958.8|105908.8|105954.5|105904.5|105959.4|105909.4|105953|105903|32
1726621770000|2024-09-18 01:09:30|105954.2|105904.2|105946.1|105896.1|105954.2|105904.2|105945.6|105895.6|17
1726621780000|2024-09-18 01:09:40|105945.8|105895.8|105961.5|105911.5|105965.6|105915.6|105944|105894|36
1726621790000|2024-09-18 01:09:50|105961.7|105911.7|105967.9|105917.9|105968.6|105918.6|105961.4|105911.4|49
1726621800000|2024-09-18 01:10:00|105966.6|105916.6|105958.8|105908.8|105966.6|105916.6|105957.7|105907.7|53
1726621810000|2024-09-18 01:10:10|105958.9|105908.9|105968.5|105918.5|105968.7|105918.7|105955.8|105905.8|56
1726621820000|2024-09-18 01:10:20|105967.4|105917.4|105964.9|105914.9|105967.8|105917.8|105958.8|105908.8|43
1726621830000|2024-09-18 01:10:30|105963.6|105913.6|105965.4|105915.4|105966.4|105916.4|105960.3|105910.3|43
1726621840000|2024-09-18 01:10:40|105962.8|105912.8|105967.6|105917.6|105967.8|105917.8|105958.7|105908.7|54
1726621850000|2024-09-18 01:10:50|105967.2|105917.2|105966.8|105916.8|105970.2|105920.2|105964.8|105914.8|37
1726621860000|2024-09-18 01:11:00|105966.7|105916.7|105970.9|105920.9|105970.9|105920.9|105964.2|105914.2|34
1726621870000|2024-09-18 01:11:10|105973.4|105923.4|105977.8|105927.8|105980.3|105930.3|105970|105920|45
1726621880000|2024-09-18 01:11:20|105977.4|105927.4|105968.5|105918.5|105977.4|105927.4|105967.3|105917.3|53
1726621890000|2024-09-18 01:11:30|105970.1|105920.1|106012.2|105962.2|106013.1|105963.1|105966|105916|53
1726621900000|2024-09-18 01:11:40|106012.8|105962.8|106014.5|105964.5|106018.8|105968.8|106003.6|105953.6|40
1726621910000|2024-09-18 01:11:50|106006.2|105956.2|106012.3|105962.3|106014.6|105964.6|105994.5|105944.5|57
1726621920000|2024-09-18 01:12:00|106013|105963|106016.3|105966.3|106023.8|105973.8|106013|105963|44
1726621930000|2024-09-18 01:12:10|106016|105966|106015.6|105965.6|106021.3|105971.3|106010.7|105960.7|32
1726621940000|2024-09-18 01:12:20|106015.4|105965.4|106016.2|105966.2|106020.3|105970.3|106009.6|105959.6|33
1726621950000|2024-09-18 01:12:30|106015.4|105965.4|106016|105966|106016.6|105966.6|106014.2|105964.2|18
1726621960000|2024-09-18 01:12:40|106015.7|105965.7|106013.5|105963.5|106015.8|105965.8|106012.5|105962.5|12
1726621970000|2024-09-18 01:12:50|106015.7|105965.7|106018.1|105968.1|106019.8|105969.8|106008.3|105958.3|39
1726621980000|2024-09-18 01:13:00|106018.2|105968.2|106018.6|105968.6|106019.5|105969.5|106016.3|105966.3|51
1726621990000|2024-09-18 01:13:10|106020|105970|106016.1|105966.1|106022.8|105972.8|106016|105966|57
1726622000000|2024-09-18 01:13:20|106016.7|105966.7|106016.6|105966.6|106022.2|105972.2|106016.1|105966.1|44
1726622010000|2024-09-18 01:13:30|106016.8|105966.8|106014.4|105964.4|106019.1|105969.1|106012.5|105962.5|59
1726622020000|2024-09-18 01:13:40|106013.7|105963.7|106015.5|105965.5|106016.7|105966.7|106013.2|105963.2|50
1726622030000|2024-09-18 01:13:50|106014.6|105964.6|106010.7|105960.7|106023.2|105973.2|106006.9|105956.9|66
1726622040000|2024-09-18 01:14:00|106010.9|105960.9|106019.5|105969.5|106031.7|105981.7|106010.9|105960.9|65
1726622050000|2024-09-18 01:14:10|106020.5|105970.5|106027|105977|106030.5|105980.5|106015.9|105965.9|70
1726622060000|2024-09-18 01:14:20|106026.3|105976.3|106032.2|105982.2|106037.5|105987.5|106020.5|105970.5|64
1726622070000|2024-09-18 01:14:30|106031.4|105981.4|106034.7|105984.7|106034.8|105984.8|106031.4|105981.4|52
1726622080000|2024-09-18 01:14:40|106034.3|105984.3|106034.1|105984.1|106035.2|105985.2|106033.4|105983.4|54
1726622090000|2024-09-18 01:14:50|106033.9|105983.9|106031.4|105981.4|106035.9|105985.9|106029.5|105979.5|43
1726622100000|2024-09-18 01:15:00|106032.4|105982.4|106032.9|105982.9|106037.1|105987.1|106022.7|105972.7|76
1726622110000|2024-09-18 01:15:10|106032.2|105982.2|106028.5|105978.5|106039.5|105989.5|106016.8|105966.8|74
1726622120000|2024-09-18 01:15:20|106025.8|105975.8|106032.7|105982.7|106036.5|105986.5|106014.8|105964.8|78
1726622130000|2024-09-18 01:15:30|106025.4|105975.4|106033.5|105983.5|106035.8|105985.8|106018|105968|72
1726622140000|2024-09-18 01:15:40|106035.3|105985.3|106033.1|105983.1|106044.3|105994.3|106028|105978|74
1726622150000|2024-09-18 01:15:50|106033.2|105983.2|106033.3|105983.3|106040.3|105990.3|106027.9|105977.9|74
1726622160000|2024-09-18 01:16:00|106033.1|105983.1|106035.3|105985.3|106038.8|105988.8|106022.4|105972.4|62
1726622170000|2024-09-18 01:16:10|106034.6|105984.6|106029.9|105979.9|106037.2|105987.2|106020.4|105970.4|77
1726622180000|2024-09-18 01:16:20|106033.2|105983.2|106048.4|105998.4|106055.6|106005.6|106028.2|105978.2|79
1726622190000|2024-09-18 01:16:30|106049.7|105999.7|106051.4|106001.4|106054.9|106004.9|106037.2|105987.2|73
1726622200000|2024-09-18 01:16:40|106050.7|106000.7|106040.4|105990.4|106053.1|106003.1|106039.4|105989.4|68
1726622210000|2024-09-18 01:16:50|106043|105993|106036.6|105986.6|106051|106001|106034|105984|70
1726622220000|2024-09-18 01:17:00|106037.6|105987.6|106044|105994|106045.3|105995.3|106033.1|105983.1|74
1726622230000|2024-09-18 01:17:10|106041.5|105991.5|106038.8|105988.8|106044.5|105994.5|106034.1|105984.1|70
1726622240000|2024-09-18 01:17:20|106039.4|105989.4|106032.8|105982.8|106039.4|105989.4|106023.6|105973.6|65
1726622250000|2024-09-18 01:17:30|106030.1|105980.1|106035.4|105985.4|106040.8|105990.8|106028.6|105978.6|61
1726622260000|2024-09-18 01:17:40|106035.8|105985.8|106032.3|105982.3|106038.3|105988.3|106027.1|105977.1|59
1726622270000|2024-09-18 01:17:50|106032.2|105982.2|106029.4|105979.4|106032.7|105982.7|106029.4|105979.4|9
1726622280000|2024-09-18 01:18:00|106031.1|105981.1|106030|105980|106031.5|105981.5|106020.1|105970.1|53
1726622290000|2024-09-18 01:18:10|106030.1|105980.1|106030|105980|106030.5|105980.5|106030|105980|4
1726622300000|2024-09-18 01:18:20|106030.1|105980.1|106030.3|105980.3|106030.7|105980.7|106030.1|105980.1|3
1726622310000|2024-09-18 01:18:30|106030.5|105980.5|106031.6|105981.6|106033|105983|106030.5|105980.5|20
1726622320000|2024-09-18 01:18:40|106031.5|105981.5|106031.8|105981.8|106032|105982|106031.5|105981.5|7
1726622330000|2024-09-18 01:18:50|106032|105982|106031.6|105981.6|106032.4|105982.4|106031.1|105981.1|13
1726622340000|2024-09-18 01:19:00|106032.1|105982.1|106031.5|105981.5|106032.9|105982.9|106030.8|105980.8|20
1726622350000|2024-09-18 01:19:10|106032.1|105982.1|106029.8|105979.8|106032.1|105982.1|106016.8|105966.8|45
1726622360000|2024-09-18 01:19:20|106030.8|105980.8|106031.3|105981.3|106032.6|105982.6|106030.4|105980.4|34
1726622370000|2024-09-18 01:19:30|106031|105981|106032.3|105982.3|106033.2|105983.2|106031|105981|15
1726622380000|2024-09-18 01:19:40|106033|105983|106030.2|105980.2|106033|105983|106020.1|105970.1|45
1726622390000|2024-09-18 01:19:50|106031.2|105981.2|106030.2|105980.2|106035.2|105985.2|106021.1|105971.1|39
1726622400000|2024-09-18 01:20:00|106030.8|105980.8|106031.7|105981.7|106031.7|105981.7|106030.3|105980.3|21
1726622410000|2024-09-18 01:20:10|106031.2|105981.2|106029.7|105979.7|106032|105982|106029|105979|21
1726622420000|2024-09-18 01:20:20|106031|105981|106030.7|105980.7|106031.7|105981.7|106030.7|105980.7|7
1726622430000|2024-09-18 01:20:30|106031|105981|106031.6|105981.6|106031.6|105981.6|106031|105981|3
1726622440000|2024-09-18 01:20:40|106032|105982|106030.1|105980.1|106032|105982|106027.5|105977.5|19
1726622450000|2024-09-18 01:20:50|106029.9|105979.9|106030.1|105980.1|106032.4|105982.4|106028.5|105978.5|15
1726622460000|2024-09-18 01:21:00|106029.4|105979.4|106027.5|105977.5|106029.4|105979.4|106027.5|105977.5|7
1726622470000|2024-09-18 01:21:10|106027.8|105977.8|106026.7|105976.7|106027.8|105977.8|106025.8|105975.8|7
1726622480000|2024-09-18 01:21:20|106028.6|105978.6|106026.8|105976.8|106028.8|105978.8|106026.8|105976.8|14
1726622490000|2024-09-18 01:21:30|106026.4|105976.4|106026.5|105976.5|106027.2|105977.2|106025.7|105975.7|6
1726622500000|2024-09-18 01:21:40|106027.7|105977.7|106005.9|105955.9|106034.4|105984.4|106001.5|105951.5|65
1726622510000|2024-09-18 01:21:50|106003.1|105953.1|106006.6|105956.6|106009.3|105959.3|105993|105943|58
1726622520000|2024-09-18 01:22:00|106009.3|105959.3|106007.2|105957.2|106009.3|105959.3|106003.1|105953.1|32
1726622530000|2024-09-18 01:22:10|106008.4|105958.4|106005.7|105955.7|106011.8|105961.8|105999.5|105949.5|55
1726622540000|2024-09-18 01:22:20|106007.2|105957.2|106004.3|105954.3|106010.4|105960.4|106002.5|105952.5|57
1726622550000|2024-09-18 01:22:30|106006.9|105956.9|106003.3|105953.3|106007.3|105957.3|106002.7|105952.7|31
1726622560000|2024-09-18 01:22:40|106003.1|105953.1|105991.5|105941.5|106003.3|105953.3|105990.8|105940.8|42
1726622570000|2024-09-18 01:22:50|105992|105942|105993.5|105943.5|105995.9|105945.9|105989.6|105939.6|47
1726622580000|2024-09-18 01:23:00|105992|105942|105998.6|105948.6|105999.7|105949.7|105989|105939|49
1726622590000|2024-09-18 01:23:10|105998.4|105948.4|106004.2|105954.2|106005.2|105955.2|105997.5|105947.5|42
1726622600000|2024-09-18 01:23:20|106004.3|105954.3|106012.8|105962.8|106012.8|105962.8|106002.8|105952.8|43
1726622610000|2024-09-18 01:23:30|106013.5|105963.5|106010.4|105960.4|106014.8|105964.8|106006.1|105956.1|61
1726622620000|2024-09-18 01:23:40|106011.2|105961.2|106004.1|105954.1|106013.8|105963.8|105995.7|105945.7|71
1726622630000|2024-09-18 01:23:50|106003.8|105953.8|106002.4|105952.4|106008.1|105958.1|105999.7|105949.7|65
1726622640000|2024-09-18 01:24:00|106003|105953|106019.7|105969.7|106019.7|105969.7|105999.7|105949.7|68
1726622650000|2024-09-18 01:24:10|106018.2|105968.2|106018.8|105968.8|106021.3|105971.3|106015.1|105965.1|57
1726622660000|2024-09-18 01:24:20|106019.3|105969.3|106016.1|105966.1|106022.9|105972.9|106016.1|105966.1|70
1726622670000|2024-09-18 01:24:30|106021.1|105971.1|106020.7|105970.7|106022.7|105972.7|106016.6|105966.6|62
1726622680000|2024-09-18 01:24:40|106017.8|105967.8|106021.7|105971.7|106023.3|105973.3|106017.1|105967.1|75
1726622690000|2024-09-18 01:24:50|106021.9|105971.9|106019.6|105969.6|106023.7|105973.7|106015|105965|63
1726622700000|2024-09-18 01:25:00|106018.4|105968.4|106016.8|105966.8|106021.6|105971.6|106013.8|105963.8|77
1726622710000|2024-09-18 01:25:10|106019.4|105969.4|106020.9|105970.9|106026.6|105976.6|106016.9|105966.9|70
1726622720000|2024-09-18 01:25:20|106021.6|105971.6|106028.3|105978.3|106034|105984|106021.3|105971.3|67
1726622730000|2024-09-18 01:25:30|106026.6|105976.6|106028.9|105978.9|106029.7|105979.7|106025.6|105975.6|27
1726622740000|2024-09-18 01:25:40|106028.2|105978.2|106019.5|105969.5|106029.3|105979.3|106016.3|105966.3|64
1726622750000|2024-09-18 01:25:50|106019.9|105969.9|106018.6|105968.6|106025|105975|106013.6|105963.6|67
1726622760000|2024-09-18 01:26:00|106018.5|105968.5|106020.8|105970.8|106021.2|105971.2|106014.7|105964.7|57
1726622770000|2024-09-18 01:26:10|106020.2|105970.2|106020.9|105970.9|106025.2|105975.2|106017.5|105967.5|59
1726622780000|2024-09-18 01:26:20|106021.1|105971.1|106022.5|105972.5|106028.6|105978.6|106017.1|105967.1|58
1726622790000|2024-09-18 01:26:30|106022.7|105972.7|106019|105969|106029.1|105979.1|106019|105969|69
1726622800000|2024-09-18 01:26:40|106018.8|105968.8|106020.8|105970.8|106023.3|105973.3|106016.8|105966.8|65
1726622810000|2024-09-18 01:26:50|106021.4|105971.4|106022.4|105972.4|106022.9|105972.9|106016.7|105966.7|57
1726622820000|2024-09-18 01:27:00|106020.1|105970.1|106013|105963|106023.6|105973.6|106011.8|105961.8|53
1726622830000|2024-09-18 01:27:10|106015.4|105965.4|106013.2|105963.2|106016.5|105966.5|106004.5|105954.5|66
1726622840000|2024-09-18 01:27:20|106012.3|105962.3|106003.9|105953.9|106015|105965|105998.5|105948.5|65
1726622850000|2024-09-18 01:27:30|106004|105954|106009|105959|106009|105959|106004|105954|21
1726622860000|2024-09-18 01:27:40|106008|105958|106006.4|105956.4|106009.4|105959.4|106001.5|105951.5|35
1726622870000|2024-09-18 01:27:50|106006.9|105956.9|106012.5|105962.5|106014|105964|106004.2|105954.2|48
1726622880000|2024-09-18 01:28:00|106013.2|105963.2|106013|105963|106015.6|105965.6|106007.8|105957.8|35
1726622890000|2024-09-18 01:28:10|106014.1|105964.1|106014.2|105964.2|106014.6|105964.6|106012.2|105962.2|40
1726622900000|2024-09-18 01:28:20|106014.1|105964.1|106012.9|105962.9|106014.3|105964.3|106011.6|105961.6|34
1726622910000|2024-09-18 01:28:30|106013.2|105963.2|106016|105966|106018.4|105968.4|106007.7|105957.7|62
1726622920000|2024-09-18 01:28:40|106016.5|105966.5|106016|105966|106018|105968|106011.9|105961.9|52
1726622930000|2024-09-18 01:28:50|106015.1|105965.1|106012|105962|106015.1|105965.1|106009.8|105959.8|65
1726622940000|2024-09-18 01:29:00|106012.2|105962.2|106020.9|105970.9|106023.6|105973.6|106007.3|105957.3|65
1726622950000|2024-09-18 01:29:10|106022.5|105972.5|106025.2|105975.2|106027.1|105977.1|106019.5|105969.5|68
1726622960000|2024-09-18 01:29:20|106025.9|105975.9|106032.5|105982.5|106032.5|105982.5|106025.5|105975.5|17
1726622970000|2024-09-18 01:29:30|106032.3|105982.3|106032.8|105982.8|106032.9|105982.9|106030.1|105980.1|16
1726622980000|2024-09-18 01:29:40|106032.3|105982.3|106032.1|105982.1|106032.8|105982.8|106032.1|105982.1|9
1726622990000|2024-09-18 01:29:50|106031.6|105981.6|106030.9|105980.9|106031.7|105981.7|106030.9|105980.9|4
1726623000000|2024-09-18 01:30:00|106028.3|105978.3|106030.4|105980.4|106031.5|105981.5|106027.4|105977.4|10
1726623010000|2024-09-18 01:30:10|106030.1|105980.1|106020.4|105970.4|106030.1|105980.1|106006.1|105956.1|64
1726623020000|2024-09-18 01:30:20|106020.7|105970.7|106029.6|105979.6|106033.6|105983.6|106020.7|105970.7|54
1726623030000|2024-09-18 01:30:30|106029.2|105979.2|106031.2|105981.2|106031.2|105981.2|106026.2|105976.2|36
1726623040000|2024-09-18 01:30:40|106030.3|105980.3|106024|105974|106032.7|105982.7|106024|105974|49
1726623050000|2024-09-18 01:30:50|106024.1|105974.1|106028|105978|106028|105978|106023.7|105973.7|47
1726623060000|2024-09-18 01:31:00|106027.2|105977.2|106027|105977|106028.4|105978.4|106024.6|105974.6|38
1726623070000|2024-09-18 01:31:10|106026.4|105976.4|106027.6|105977.6|106030.4|105980.4|106022.5|105972.5|63
1726623080000|2024-09-18 01:31:20|106028.5|105978.5|106031.5|105981.5|106034.6|105984.6|106023.7|105973.7|66
1726623090000|2024-09-18 01:31:30|106031.3|105981.3|106031|105981|106034.6|105984.6|106031|105981|27
1726623100000|2024-09-18 01:31:40|106030.6|105980.6|106025.2|105975.2|106032|105982|106023|105973|53
1726623110000|2024-09-18 01:31:50|106026.2|105976.2|106034.8|105984.8|106035.5|105985.5|106025.5|105975.5|40
1726623120000|2024-09-18 01:32:00|106035.3|105985.3|106025.4|105975.4|106035.3|105985.3|106025.4|105975.4|26
1726623130000|2024-09-18 01:32:10|106026.5|105976.5|106026.9|105976.9|106028.8|105978.8|106024.3|105974.3|19
1726623140000|2024-09-18 01:32:20|106026.3|105976.3|106023.8|105973.8|106027.4|105977.4|106023.6|105973.6|33
1726623150000|2024-09-18 01:32:30|106023.9|105973.9|106025.3|105975.3|106025.8|105975.8|106023.5|105973.5|27
1726623160000|2024-09-18 01:32:40|106025.2|105975.2|106019.6|105969.6|106025.2|105975.2|106019.6|105969.6|34
1726623170000|2024-09-18 01:32:50|106019.3|105969.3|106020.1|105970.1|106021.6|105971.6|106015.5|105965.5|66
1726623180000|2024-09-18 01:33:00|106021|105971|106022.2|105972.2|106027.1|105977.1|106016.3|105966.3|68
1726623190000|2024-09-18 01:33:10|106020.4|105970.4|106023.7|105973.7|106024.7|105974.7|106020.4|105970.4|54
1726623200000|2024-09-18 01:33:20|106023.6|105973.6|106019.7|105969.7|106024.5|105974.5|106019.6|105969.6|48
1726623210000|2024-09-18 01:33:30|106021.4|105971.4|106028.8|105978.8|106033.1|105983.1|106021.4|105971.4|70
1726623220000|2024-09-18 01:33:40|106025.3|105975.3|106031.4|105981.4|106034.5|105984.5|106025.3|105975.3|48
1726623230000|2024-09-18 01:33:50|106031.5|105981.5|106033.2|105983.2|106033.2|105983.2|106026|105976|68
1726623240000|2024-09-18 01:34:00|106033.9|105983.9|106033.4|105983.4|106035.5|105985.5|106031.4|105981.4|34
1726623250000|2024-09-18 01:34:10|106034.3|105984.3|106024.9|105974.9|106034.6|105984.6|106024.9|105974.9|26
1726623260000|2024-09-18 01:34:20|106024.3|105974.3|106031.2|105981.2|106033.9|105983.9|106024.3|105974.3|33
1726623270000|2024-09-18 01:34:30|106033|105983|106025.7|105975.7|106038.6|105988.6|106025.7|105975.7|64
1726623280000|2024-09-18 01:34:40|106027.6|105977.6|106036|105986|106041.2|105991.2|106024.4|105974.4|52
1726623290000|2024-09-18 01:34:50|106035.2|105985.2|106031|105981|106035.6|105985.6|106026.5|105976.5|53
1726623300000|2024-09-18 01:35:00|106031.7|105981.7|106039.2|105989.2|106049.9|105999.9|106028.4|105978.4|61
1726623310000|2024-09-18 01:35:10|106040|105990|106044.2|105994.2|106050.9|106000.9|106038.7|105988.7|65
1726623320000|2024-09-18 01:35:20|106043.1|105993.1|106045.2|105995.2|106046.5|105996.5|106041|105991|69
1726623330000|2024-09-18 01:35:30|106044.5|105994.5|106045.6|105995.6|106049.3|105999.3|106042.4|105992.4|73
1726623340000|2024-09-18 01:35:40|106046.2|105996.2|106042.4|105992.4|106046.2|105996.2|106032.7|105982.7|60
1726623350000|2024-09-18 01:35:50|106041.7|105991.7|106038.3|105988.3|106047.2|105997.2|106036.1|105986.1|57
1726623360000|2024-09-18 01:36:00|106038.5|105988.5|106035|105985|106041|105991|106032.3|105982.3|54
1726623370000|2024-09-18 01:36:10|106034.9|105984.9|106037.9|105987.9|106037.9|105987.9|106031.9|105981.9|38
1726623380000|2024-09-18 01:36:20|106038.1|105988.1|106039|105989|106043.4|105993.4|106036.8|105986.8|32
1726623390000|2024-09-18 01:36:30|106038.9|105988.9|106031.7|105981.7|106042.2|105992.2|106019.5|105969.5|69
1726623400000|2024-09-18 01:36:40|106033.3|105983.3|106035.2|105985.2|106039.2|105989.2|106033.1|105983.1|32
1726623410000|2024-09-18 01:36:50|106033.4|105983.4|106040.5|105990.5|106040.5|105990.5|106033.4|105983.4|21
1726623420000|2024-09-18 01:37:00|106040.6|105990.6|106035.9|105985.9|106040.8|105990.8|106033.6|105983.6|46
1726623430000|2024-09-18 01:37:10|106037.3|105987.3|106028.5|105978.5|106040.3|105990.3|106026.4|105976.4|60
1726623440000|2024-09-18 01:37:20|106030.3|105980.3|106035.1|105985.1|106037.4|105987.4|106029.4|105979.4|42
1726623450000|2024-09-18 01:37:30|106034.9|105984.9|106033.1|105983.1|106042.9|105992.9|106028.4|105978.4|55
1726623460000|2024-09-18 01:37:40|106033.9|105983.9|106035|105985|106036.4|105986.4|106023.7|105973.7|49
1726623470000|2024-09-18 01:37:50|106033.8|105983.8|106034.1|105984.1|106038.3|105988.3|106023.9|105973.9|51
1726623480000|2024-09-18 01:38:00|106032|105982|106035.3|105985.3|106035.5|105985.5|106029|105979|27
1726623490000|2024-09-18 01:38:10|106035.2|105985.2|106019.3|105969.3|106035.2|105985.2|106019.1|105969.1|26
1726623500000|2024-09-18 01:38:20|106019.2|105969.2|106025.3|105975.3|106025.4|105975.4|106018.2|105968.2|46
1726623510000|2024-09-18 01:38:30|106023.9|105973.9|106022.4|105972.4|106025.3|105975.3|106020.5|105970.5|61
1726623520000|2024-09-18 01:38:40|106021.3|105971.3|106024.7|105974.7|106025.4|105975.4|106021|105971|38
1726623530000|2024-09-18 01:38:50|106023.7|105973.7|106021.9|105971.9|106027.6|105977.6|106018.6|105968.6|56
1726623540000|2024-09-18 01:39:00|106024.4|105974.4|106020.1|105970.1|106026.2|105976.2|106017.5|105967.5|47
1726623550000|2024-09-18 01:39:10|106019.6|105969.6|106019.5|105969.5|106022.7|105972.7|106015.5|105965.5|59
1726623560000|2024-09-18 01:39:20|106018|105968|106018.5|105968.5|106024.7|105974.7|106014.8|105964.8|57
1726623570000|2024-09-18 01:39:30|106019.7|105969.7|106014.3|105964.3|106021|105971|106012.7|105962.7|60
1726623580000|2024-09-18 01:39:40|106014|105964|106016.2|105966.2|106016.3|105966.3|106010.4|105960.4|50
1726623590000|2024-09-18 01:39:50|106015.2|105965.2|106020.3|105970.3|106021.2|105971.2|106009.7|105959.7|48
1726623600000|2024-09-18 01:40:00|106020.7|105970.7|106014.7|105964.7|106021.1|105971.1|106011.4|105961.4|39
1726623610000|2024-09-18 01:40:10|106016|105966|106013.6|105963.6|106018.6|105968.6|106011.1|105961.1|47
1726623620000|2024-09-18 01:40:20|106013.4|105963.4|106013.6|105963.6|106016.1|105966.1|106011.4|105961.4|29
1726623630000|2024-09-18 01:40:30|106012.8|105962.8|106011.7|105961.7|106015.4|105965.4|106009|105959|27
1726623640000|2024-09-18 01:40:40|106012.7|105962.7|106013.9|105963.9|106015.6|105965.6|106007.6|105957.6|57
1726623650000|2024-09-18 01:40:50|106012.7|105962.7|106013|105963|106017.5|105967.5|106009|105959|54
1726623660000|2024-09-18 01:41:00|106013.7|105963.7|106013.9|105963.9|106014.4|105964.4|106011.6|105961.6|17
1726623670000|2024-09-18 01:41:10|106013.8|105963.8|106015.3|105965.3|106020.9|105970.9|106012.7|105962.7|36
1726623680000|2024-09-18 01:41:20|106015.8|105965.8|106006.4|105956.4|106015.8|105965.8|106003.6|105953.6|52
1726623690000|2024-09-18 01:41:30|106006.1|105956.1|106007.2|105957.2|106013.1|105963.1|106002.6|105952.6|59
1726623700000|2024-09-18 01:41:40|106007.8|105957.8|106006.9|105956.9|106009.5|105959.5|106005.2|105955.2|27
1726623710000|2024-09-18 01:41:50|106009.2|105959.2|106028.6|105978.6|106028.9|105978.9|106005.2|105955.2|60
1726623720000|2024-09-18 01:42:00|106029.4|105979.4|106022.8|105972.8|106029.4|105979.4|106022.8|105972.8|30
1726623730000|2024-09-18 01:42:10|106023|105973|106023.9|105973.9|106023.9|105973.9|106021.3|105971.3|29
1726623740000|2024-09-18 01:42:20|106022.7|105972.7|106022.9|105972.9|106025.9|105975.9|106019.6|105969.6|48
1726623750000|2024-09-18 01:42:30|106022.8|105972.8|106023.7|105973.7|106024.8|105974.8|106022|105972|50
1726623760000|2024-09-18 01:42:40|106023.4|105973.4|106020.6|105970.6|106025.4|105975.4|106019.1|105969.1|42
1726623770000|2024-09-18 01:42:50|106020.2|105970.2|106021.3|105971.3|106023|105973|106017.3|105967.3|56
1726623780000|2024-09-18 01:43:00|106020.7|105970.7|106019.5|105969.5|106020.8|105970.8|106016.7|105966.7|25
1726623790000|2024-09-18 01:43:10|106018.4|105968.4|106020.6|105970.6|106022.3|105972.3|106017.2|105967.2|55
1726623800000|2024-09-18 01:43:20|106019|105969|106019.5|105969.5|106022.1|105972.1|106018.5|105968.5|48
1726623810000|2024-09-18 01:43:30|106022.9|105972.9|106020.5|105970.5|106022.9|105972.9|106019.2|105969.2|34
1726623820000|2024-09-18 01:43:40|106021.9|105971.9|106019.6|105969.6|106023.4|105973.4|106015.9|105965.9|46
1726623830000|2024-09-18 01:43:50|106020.4|105970.4|106019|105969|106022|105972|106017.8|105967.8|30
1726623840000|2024-09-18 01:44:00|106020|105970|106021|105971|106023|105973|106018.9|105968.9|33
1726623850000|2024-09-18 01:44:10|106021.1|105971.1|106019.8|105969.8|106021.4|105971.4|106018.2|105968.2|41
1726623860000|2024-09-18 01:44:20|106019.7|105969.7|106002.3|105952.3|106023.5|105973.5|105997|105947|54
1726623870000|2024-09-18 01:44:30|106002|105952|106006.2|105956.2|106007.2|105957.2|106001.6|105951.6|33
1726623880000|2024-09-18 01:44:40|106006.7|105956.7|106006.3|105956.3|106009.3|105959.3|106005.3|105955.3|42
1726623890000|2024-09-18 01:44:50|106007.2|105957.2|106006.5|105956.5|106007.3|105957.3|106003.5|105953.5|32
1726623900000|2024-09-18 01:45:00|106005.9|105955.9|106005.6|105955.6|106007.6|105957.6|106002|105952|30
1726623910000|2024-09-18 01:45:10|106005.8|105955.8|106007|105957|106007.1|105957.1|106005.8|105955.8|13
1726623920000|2024-09-18 01:45:20|106006.6|105956.6|106007.3|105957.3|106007.7|105957.7|105992.2|105942.2|48
1726623930000|2024-09-18 01:45:30|106008.3|105958.3|106009|105959|106010.3|105960.3|106005|105955|39
1726623940000|2024-09-18 01:45:40|106009.3|105959.3|106007.7|105957.7|106009.3|105959.3|106005|105955|19
1726623950000|2024-09-18 01:45:50|106007.4|105957.4|106007.7|105957.7|106011.7|105961.7|106006.7|105956.7|20
1726623960000|2024-09-18 01:46:00|106007.9|105957.9|106008.9|105958.9|106012.4|105962.4|106007.5|105957.5|19
1726623970000|2024-09-18 01:46:10|106009|105959|106007.4|105957.4|106009|105959|106006.9|105956.9|12
1726623980000|2024-09-18 01:46:20|106007.5|105957.5|106007.8|105957.8|106007.9|105957.9|106007.1|105957.1|7
1726623990000|2024-09-18 01:46:30|106008|105958|105992.2|105942.2|106008.3|105958.3|105991.8|105941.8|23
1726624000000|2024-09-18 01:46:40|105992.5|105942.5|105992.4|105942.4|105997.3|105947.3|105991.1|105941.1|38
1726624010000|2024-09-18 01:46:50|105991.9|105941.9|105989.9|105939.9|105996.3|105946.3|105988.5|105938.5|37
1726624020000|2024-09-18 01:47:00|105990|105940|105989.8|105939.8|105990.8|105940.8|105989.8|105939.8|7
1726624030000|2024-09-18 01:47:10|105989.6|105939.6|105989.2|105939.2|105989.6|105939.6|105987.4|105937.4|15
1726624040000|2024-09-18 01:47:20|105988.6|105938.6|105984.3|105934.3|105989.5|105939.5|105984.3|105934.3|13
1726624050000|2024-09-18 01:47:30|105984.6|105934.6|105986.7|105936.7|105989.2|105939.2|105984.6|105934.6|25
1726624060000|2024-09-18 01:47:40|105986.4|105936.4|105989.8|105939.8|105989.8|105939.8|105984.7|105934.7|18
1726624070000|2024-09-18 01:47:50|105987.4|105937.4|105990.1|105940.1|105990.9|105940.9|105987|105937|21
1726624080000|2024-09-18 01:48:00|105990|105940|105980.6|105930.6|105990.4|105940.4|105973.6|105923.6|42
1726624090000|2024-09-18 01:48:10|105981.1|105931.1|105987.7|105937.7|105988.4|105938.4|105975.3|105925.3|67
1726624100000|2024-09-18 01:48:20|105987.9|105937.9|105998.6|105948.6|105998.7|105948.7|105987.9|105937.9|42
1726624110000|2024-09-18 01:48:30|106000.8|105950.8|106008.3|105958.3|106009.3|105959.3|106000.8|105950.8|40
1726624120000|2024-09-18 01:48:40|106005.7|105955.7|105993.4|105943.4|106009.9|105959.9|105993.1|105943.1|63
1726624130000|2024-09-18 01:48:50|105993.6|105943.6|105989.7|105939.7|105995.8|105945.8|105987.3|105937.3|45
1726624140000|2024-09-18 01:49:00|105989.9|105939.9|105982.7|105932.7|105994.3|105944.3|105981.8|105931.8|60
1726624150000|2024-09-18 01:49:10|105983.7|105933.7|105984.6|105934.6|105992.9|105942.9|105978|105928|64
1726624160000|2024-09-18 01:49:20|105985.3|105935.3|105979.7|105929.7|105986.9|105936.9|105979.5|105929.5|58
1726624170000|2024-09-18 01:49:30|105980.3|105930.3|105980.4|105930.4|105987|105937|105979.6|105929.6|51
1726624180000|2024-09-18 01:49:40|105981.1|105931.1|105980.7|105930.7|105985.4|105935.4|105974.5|105924.5|55
1726624190000|2024-09-18 01:49:50|105980|105930|105984.1|105934.1|105984.1|105934.1|105979.5|105929.5|23
1726624200000|2024-09-18 01:50:00|105983.4|105933.4|105988.6|105938.6|105993.1|105943.1|105983.4|105933.4|53
1726624210000|2024-09-18 01:50:10|105989.4|105939.4|105992.1|105942.1|105996.3|105946.3|105988.9|105938.9|45
1726624220000|2024-09-18 01:50:20|105992.2|105942.2|105995.3|105945.3|105997.7|105947.7|105991.1|105941.1|49
1726624230000|2024-09-18 01:50:30|105994.9|105944.9|105989.4|105939.4|105997.5|105947.5|105986.6|105936.6|38
1726624240000|2024-09-18 01:50:40|105989.5|105939.5|105988|105938|105993.7|105943.7|105987.2|105937.2|46
1726624250000|2024-09-18 01:50:50|105989.3|105939.3|105991.1|105941.1|105992.9|105942.9|105985.4|105935.4|54
1726624260000|2024-09-18 01:51:00|105990.9|105940.9|105988|105938|105992.8|105942.8|105986.7|105936.7|31
1726624270000|2024-09-18 01:51:10|105988.2|105938.2|105987.9|105937.9|105988.5|105938.5|105983.7|105933.7|47
1726624280000|2024-09-18 01:51:20|105988.4|105938.4|105998.6|105948.6|106004.7|105954.7|105985.9|105935.9|61
1726624290000|2024-09-18 01:51:30|105997.3|105947.3|105996.2|105946.2|106002|105952|105993.9|105943.9|26
1726624300000|2024-09-18 01:51:40|105995.7|105945.7|105994.3|105944.3|105996.2|105946.2|105977.6|105927.6|50
1726624310000|2024-09-18 01:51:50|105993.5|105943.5|105994.5|105944.5|105998.4|105948.4|105992.1|105942.1|33
1726624320000|2024-09-18 01:52:00|105995.2|105945.2|105993|105943|105995.7|105945.7|105993|105943|22
1726624330000|2024-09-18 01:52:10|105993.5|105943.5|105998.3|105948.3|105999|105949|105991|105941|34
1726624340000|2024-09-18 01:52:20|105997.8|105947.8|105998.2|105948.2|105999.5|105949.5|105996.4|105946.4|22
1726624350000|2024-09-18 01:52:30|105998|105948|105996.9|105946.9|105998.5|105948.5|105993.6|105943.6|20
1726624360000|2024-09-18 01:52:40|105997.3|105947.3|106006|105956|106007|105957|105995.5|105945.5|23
1726624370000|2024-09-18 01:52:50|106006.1|105956.1|105994.5|105944.5|106006.9|105956.9|105993.9|105943.9|40
1726624380000|2024-09-18 01:53:00|105994.7|105944.7|105997.7|105947.7|105999.3|105949.3|105994.7|105944.7|45
1726624390000|2024-09-18 01:53:10|105997.9|105947.9|105994.8|105944.8|105999.7|105949.7|105994.2|105944.2|35
1726624400000|2024-09-18 01:53:20|105995.7|105945.7|105999.8|105949.8|106001.3|105951.3|105994|105944|35
1726624410000|2024-09-18 01:53:30|105999.4|105949.4|106005.9|105955.9|106006.6|105956.6|105991.3|105941.3|32
1726624420000|2024-09-18 01:53:40|106005.6|105955.6|106003.7|105953.7|106005.6|105955.6|105996.6|105946.6|41
1726624430000|2024-09-18 01:53:50|106003.1|105953.1|106013.4|105963.4|106015.5|105965.5|106002|105952|66
1726624440000|2024-09-18 01:54:00|106013.2|105963.2|106016.4|105966.4|106018.3|105968.3|106010.5|105960.5|54
1726624450000|2024-09-18 01:54:10|106016.7|105966.7|106024.3|105974.3|106024.4|105974.4|106015.9|105965.9|59
1726624460000|2024-09-18 01:54:20|106022.7|105972.7|106022.8|105972.8|106024.5|105974.5|106019.8|105969.8|60
1726624470000|2024-09-18 01:54:30|106022.5|105972.5|106022.4|105972.4|106024.4|105974.4|106020|105970|63
1726624480000|2024-09-18 01:54:40|106022.8|105972.8|106016.6|105966.6|106023.6|105973.6|106016.6|105966.6|48
1726624490000|2024-09-18 01:54:50|106016.7|105966.7|106010.4|105960.4|106016.7|105966.7|106010.4|105960.4|32
1726624500000|2024-09-18 01:55:00|106011.8|105961.8|106019.3|105969.3|106021.5|105971.5|106011.8|105961.8|35
1726624510000|2024-09-18 01:55:10|106018.8|105968.8|106017.6|105967.6|106018.8|105968.8|106013.6|105963.6|26
1726624520000|2024-09-18 01:55:20|106019.4|105969.4|106017.2|105967.2|106019.4|105969.4|106015.7|105965.7|53
1726624530000|2024-09-18 01:55:30|106016.4|105966.4|106016.9|105966.9|106018.7|105968.7|106012.2|105962.2|47
1726624540000|2024-09-18 01:55:40|106017.1|105967.1|106014.3|105964.3|106018.8|105968.8|106010.8|105960.8|57
1726624550000|2024-09-18 01:55:50|106014.6|105964.6|106016.2|105966.2|106016.2|105966.2|106011.2|105961.2|43
1726624560000|2024-09-18 01:56:00|106016.9|105966.9|106012.3|105962.3|106018.2|105968.2|106012.3|105962.3|47
1726624570000|2024-09-18 01:56:10|106011|105961|106013.5|105963.5|106015|105965|106009.2|105959.2|56
1726624580000|2024-09-18 01:56:20|106013.6|105963.6|106013.2|105963.2|106015.8|105965.8|106010.6|105960.6|57
1726624590000|2024-09-18 01:56:30|106012.7|105962.7|106019.4|105969.4|106021.3|105971.3|106011.6|105961.6|47
1726624600000|2024-09-18 01:56:40|106017.8|105967.8|106016.1|105966.1|106023.7|105973.7|106012.9|105962.9|64
1726624610000|2024-09-18 01:56:50|106016.6|105966.6|106023.1|105973.1|106027.4|105977.4|106016.3|105966.3|61
1726624620000|2024-09-18 01:57:00|106023.6|105973.6|106019|105969|106024|105974|106019|105969|43
1726624630000|2024-09-18 01:57:10|106018.9|105968.9|106022.5|105972.5|106025.8|105975.8|106017.7|105967.7|64
1726624640000|2024-09-18 01:57:20|106021.8|105971.8|106020|105970|106022.4|105972.4|106016.9|105966.9|53
1726624650000|2024-09-18 01:57:30|106020.3|105970.3|106018.7|105968.7|106023.6|105973.6|106018|105968|61
1726624660000|2024-09-18 01:57:40|106018.5|105968.5|106020.8|105970.8|106023|105973|106015|105965|60
1726624670000|2024-09-18 01:57:50|106018.8|105968.8|105997.5|105947.5|106019.6|105969.6|105995.7|105945.7|57
1726624680000|2024-09-18 01:58:00|105997.6|105947.6|105997.2|105947.2|105998|105948|105996|105946|16
1726624690000|2024-09-18 01:58:10|105996.8|105946.8|105996.8|105946.8|105997.9|105947.9|105996.8|105946.8|13
1726624700000|2024-09-18 01:58:20|105996.7|105946.7|105999.7|105949.7|106014.3|105964.3|105992.1|105942.1|43
1726624710000|2024-09-18 01:58:30|106000.1|105950.1|105999.9|105949.9|106000.4|105950.4|105999.4|105949.4|8
1726624720000|2024-09-18 01:58:40|105998.9|105948.9|105998.1|105948.1|106001.9|105951.9|105997.3|105947.3|16
1726624730000|2024-09-18 01:58:50|105998.5|105948.5|106004.8|105954.8|106005.7|105955.7|105998.5|105948.5|13
1726624740000|2024-09-18 01:59:00|106005.2|105955.2|106000.5|105950.5|106005.3|105955.3|105999.1|105949.1|19
1726624750000|2024-09-18 01:59:10|106000.3|105950.3|106006.2|105956.2|106012|105962|105999|105949|31
1726624760000|2024-09-18 01:59:20|106006.6|105956.6|106002.7|105952.7|106010.7|105960.7|106000.9|105950.9|39
1726624770000|2024-09-18 01:59:30|106002.5|105952.5|106007|105957|106007.3|105957.3|106002|105952|13
1726624780000|2024-09-18 01:59:40|106006.9|105956.9|106013.2|105963.2|106013.6|105963.6|106004.5|105954.5|41
1726624790000|2024-09-18 01:59:50|106012.7|105962.7|106017.1|105967.1|106022.3|105972.3|106009.5|105959.5|32
1726624800000|2024-09-18 02:00:00|106015.3|105965.3|106013.7|105963.7|106015.3|105965.3|106007|105957|30
1726624810000|2024-09-18 02:00:10|106011.5|105961.5|106013.6|105963.6|106014.1|105964.1|106011.1|105961.1|14
1726624820000|2024-09-18 02:00:20|106014|105964|106012.8|105962.8|106015.3|105965.3|106012|105962|29
1726624830000|2024-09-18 02:00:30|106012.7|105962.7|106013.3|105963.3|106013.6|105963.6|106012.7|105962.7|13
1726624840000|2024-09-18 02:00:40|106013.4|105963.4|106013.5|105963.5|106014.8|105964.8|106012.9|105962.9|13
1726624850000|2024-09-18 02:00:50|106013.8|105963.8|106016.1|105966.1|106018.8|105968.8|106013.4|105963.4|23
1726624860000|2024-09-18 02:01:00|106016|105966|106016.4|105966.4|106017.1|105967.1|106016|105966|13
1726624870000|2024-09-18 02:01:10|106016.6|105966.6|106019.2|105969.2|106019.6|105969.6|106016.3|105966.3|15
1726624880000|2024-09-18 02:01:20|106018.9|105968.9|106017.4|105967.4|106019.2|105969.2|106017.4|105967.4|14
1726624890000|2024-09-18 02:01:30|106018|105968|106015.6|105965.6|106021.2|105971.2|106014.4|105964.4|16
1726624900000|2024-09-18 02:01:40|106015.1|105965.1|106016.8|105966.8|106017|105967|106015.1|105965.1|10
1726624910000|2024-09-18 02:01:50|106017.5|105967.5|106017.9|105967.9|106018.8|105968.8|106016.8|105966.8|12
1726624920000|2024-09-18 02:02:00|106018.1|105968.1|106017.7|105967.7|106018.1|105968.1|106016.6|105966.6|12
1726624930000|2024-09-18 02:02:10|106017.8|105967.8|106018|105968|106018.1|105968.1|106017.8|105967.8|4
1726624940000|2024-09-18 02:02:20|106018.1|105968.1|106016.5|105966.5|106018.8|105968.8|106013.8|105963.8|15
1726624950000|2024-09-18 02:02:30|106017|105967|106017.3|105967.3|106017.4|105967.4|106016.7|105966.7|12
1726624960000|2024-09-18 02:02:40|106017|105967|106014.7|105964.7|106017|105967|106014.7|105964.7|9
1726624970000|2024-09-18 02:02:50|106015|105965|106015.8|105965.8|106015.8|105965.8|106014.5|105964.5|9
1726624980000|2024-09-18 02:03:00|106016.9|105966.9|106017.8|105967.8|106018.6|105968.6|106016.9|105966.9|10
1726624990000|2024-09-18 02:03:10|106017.9|105967.9|106019.9|105969.9|106019.9|105969.9|106017.9|105967.9|6
1726625000000|2024-09-18 02:03:20|106020|105970|106017.4|105967.4|106020.1|105970.1|106016.1|105966.1|19
1726625010000|2024-09-18 02:03:30|106017.2|105967.2|106017.8|105967.8|106018.6|105968.6|106016.5|105966.5|6
1726625020000|2024-09-18 02:03:40|106017.9|105967.9|106016.7|105966.7|106018.5|105968.5|106015.8|105965.8|12
1726625030000|2024-09-18 02:03:50|106017.8|105967.8|106017.9|105967.9|106018.4|105968.4|106017.4|105967.4|9
1726625040000|2024-09-18 02:04:00|106017.1|105967.1|106000.5|105950.5|106017.1|105967.1|105996.7|105946.7|38
1726625050000|2024-09-18 02:04:10|106001.3|105951.3|105995.3|105945.3|106002.3|105952.3|105992.5|105942.5|36
1726625060000|2024-09-18 02:04:20|105996.3|105946.3|105997.6|105947.6|105997.9|105947.9|105996.3|105946.3|17
1726625070000|2024-09-18 02:04:30|105997.7|105947.7|106001.8|105951.8|106003.6|105953.6|105995.4|105945.4|23
1726625080000|2024-09-18 02:04:40|106001.3|105951.3|106016|105966|106018.8|105968.8|105999.9|105949.9|25
1726625090000|2024-09-18 02:04:50|106015.2|105965.2|106017.1|105967.1|106018|105968|106014.6|105964.6|21
1726625100000|2024-09-18 02:05:00|106017.5|105967.5|106016.1|105966.1|106018.3|105968.3|106016.1|105966.1|9
1726625110000|2024-09-18 02:05:10|106016.2|105966.2|106016.5|105966.5|106016.5|105966.5|106015.4|105965.4|5
1726625120000|2024-09-18 02:05:20|106015.7|105965.7|106012.6|105962.6|106016.8|105966.8|106010|105960|19
1726625130000|2024-09-18 02:05:30|106012.4|105962.4|106014.9|105964.9|106014.9|105964.9|106007.8|105957.8|14
1726625140000|2024-09-18 02:05:40|106016.6|105966.6|106014.8|105964.8|106016.6|105966.6|106012|105962|12
1726625150000|2024-09-18 02:05:50|106013.8|105963.8|106015.8|105965.8|106020.5|105970.5|106011.3|105961.3|30
1726625160000|2024-09-18 02:06:00|106015.5|105965.5|106017.5|105967.5|106019.2|105969.2|106015.5|105965.5|8
1726625170000|2024-09-18 02:06:10|106017.9|105967.9|106018.2|105968.2|106026.7|105976.7|106016.5|105966.5|26
1726625180000|2024-09-18 02:06:20|106018.6|105968.6|106021.1|105971.1|106021.4|105971.4|106018.2|105968.2|20
1726625190000|2024-09-18 02:06:30|106020.3|105970.3|106018.7|105968.7|106020.3|105970.3|106018.2|105968.2|12
1726625200000|2024-09-18 02:06:40|106018.4|105968.4|106023.2|105973.2|106023.2|105973.2|106018.1|105968.1|21
1726625210000|2024-09-18 02:06:50|106022.8|105972.8|106021.8|105971.8|106026.2|105976.2|106021.8|105971.8|25
1726625220000|2024-09-18 02:07:00|106021.7|105971.7|106021.8|105971.8|106022.3|105972.3|106019.5|105969.5|7
1726625230000|2024-09-18 02:07:10|106021.6|105971.6|106018.3|105968.3|106022.4|105972.4|106015|105965|20
1726625240000|2024-09-18 02:07:20|106017|105967|106019.4|105969.4|106023.4|105973.4|106017|105967|23
1726625250000|2024-09-18 02:07:30|106019.3|105969.3|106018|105968|106019.8|105969.8|106015.5|105965.5|20
1726625260000|2024-09-18 02:07:40|106018.4|105968.4|106016.6|105966.6|106021.3|105971.3|106016.6|105966.6|16
1726625270000|2024-09-18 02:07:50|106016|105966|106027.1|105977.1|106030.8|105980.8|106014|105964|21
1726625280000|2024-09-18 02:08:00|106027.8|105977.8|106027.1|105977.1|106027.8|105977.8|106026.5|105976.5|11
1726625290000|2024-09-18 02:08:10|106026.8|105976.8|106025.2|105975.2|106029.1|105979.1|106025.2|105975.2|14
1726625300000|2024-09-18 02:08:20|106025.5|105975.5|106018.3|105968.3|106029.8|105979.8|106015.2|105965.2|25
1726625310000|2024-09-18 02:08:30|106018.7|105968.7|106018.1|105968.1|106019.4|105969.4|106017.2|105967.2|14
1726625320000|2024-09-18 02:08:40|106017.8|105967.8|106017.8|105967.8|106022.4|105972.4|106016.3|105966.3|17
1726625330000|2024-09-18 02:08:50|106019.5|105969.5|106018.9|105968.9|106022.6|105972.6|106017.3|105967.3|31
1726625340000|2024-09-18 02:09:00|106018.4|105968.4|106019.5|105969.5|106019.5|105969.5|106016.8|105966.8|24
1726625350000|2024-09-18 02:09:10|106019|105969|106018.7|105968.7|106019.6|105969.6|106018.4|105968.4|7
1726625360000|2024-09-18 02:09:20|106018.6|105968.6|106017.7|105967.7|106018.6|105968.6|106017.7|105967.7|8
1726625370000|2024-09-18 02:09:30|106017.8|105967.8|106017.4|105967.4|106017.8|105967.8|106016.2|105966.2|11
1726625380000|2024-09-18 02:09:40|106018.1|105968.1|106014.9|105964.9|106018.1|105968.1|106014.9|105964.9|7
1726625390000|2024-09-18 02:09:50|106016.3|105966.3|106016.3|105966.3|106017.4|105967.4|106014.8|105964.8|15
1726625400000|2024-09-18 02:10:00|106017.2|105967.2|106016.9|105966.9|106018.1|105968.1|106016|105966|9
1726625410000|2024-09-18 02:10:10|106017.1|105967.1|106016.8|105966.8|106017.1|105967.1|106015.8|105965.8|7
1726625420000|2024-09-18 02:10:20|106015.6|105965.6|106016.4|105966.4|106016.5|105966.5|106014|105964|8
1726625430000|2024-09-18 02:10:30|106016.5|105966.5|106016.4|105966.4|106016.8|105966.8|106016.4|105966.4|3
1726625440000|2024-09-18 02:10:40|106017.5|105967.5|106016.3|105966.3|106018.1|105968.1|106012.9|105962.9|13
1726625450000|2024-09-18 02:10:50|106016.7|105966.7|106017.2|105967.2|106017.6|105967.6|106016.7|105966.7|5
1726625460000|2024-09-18 02:11:00|106017.7|105967.7|106017.1|105967.1|106018.5|105968.5|106010.4|105960.4|21
1726625470000|2024-09-18 02:11:10|106017.3|105967.3|106015.8|105965.8|106017.3|105967.3|106015.7|105965.7|12
1726625480000|2024-09-18 02:11:20|106017|105967|106016.8|105966.8|106017.9|105967.9|106016.8|105966.8|6
1726625490000|2024-09-18 02:11:30|106016.7|105966.7|106022.3|105972.3|106022.3|105972.3|106016|105966|11
1726625500000|2024-09-18 02:11:40|106021.4|105971.4|106023.2|105973.2|106023.2|105973.2|106018.9|105968.9|10
1726625510000|2024-09-18 02:11:50|106022.5|105972.5|106014.4|105964.4|106022.5|105972.5|106013.4|105963.4|19
1726625520000|2024-09-18 02:12:00|106014.8|105964.8|106018|105968|106018|105968|106013.7|105963.7|13
1726625530000|2024-09-18 02:12:10|106016.9|105966.9|106019.1|105969.1|106020.3|105970.3|106016.9|105966.9|10
1726625540000|2024-09-18 02:12:20|106018.9|105968.9|106020.1|105970.1|106020.1|105970.1|106018.8|105968.8|8
1726625550000|2024-09-18 02:12:30|106020.6|105970.6|106023.2|105973.2|106023.2|105973.2|106019.1|105969.1|10
1726625560000|2024-09-18 02:12:40|106023.5|105973.5|106025.3|105975.3|106026.3|105976.3|106021.8|105971.8|5
1726625570000|2024-09-18 02:12:50|106023.3|105973.3|106022.7|105972.7|106023.3|105973.3|106021.9|105971.9|13
1726625580000|2024-09-18 02:13:00|106023.6|105973.6|106025.2|105975.2|106025.4|105975.4|106023.6|105973.6|8
1726625590000|2024-09-18 02:13:10|106024.5|105974.5|106025.6|105975.6|106025.6|105975.6|106022.5|105972.5|9
1726625600000|2024-09-18 02:13:20|106024.6|105974.6|106024|105974|106024.6|105974.6|106023|105973|8
1726625610000|2024-09-18 02:13:30|106023.6|105973.6|106023|105973|106024.6|105974.6|106020.2|105970.2|19
1726625620000|2024-09-18 02:13:40|106024.1|105974.1|106021.9|105971.9|106024.7|105974.7|106020.1|105970.1|9
1726625630000|2024-09-18 02:13:50|106020.7|105970.7|106023.6|105973.6|106023.6|105973.6|106020.7|105970.7|16
1726625640000|2024-09-18 02:14:00|106022|105972|106023.9|105973.9|106023.9|105973.9|106021.4|105971.4|9
1726625650000|2024-09-18 02:14:10|106024.8|105974.8|106021.8|105971.8|106026.5|105976.5|106021.8|105971.8|9
1726625660000|2024-09-18 02:14:20|106022.2|105972.2|106018.1|105968.1|106023.6|105973.6|106015.3|105965.3|27
1726625670000|2024-09-18 02:14:30|106019.3|105969.3|106018.7|105968.7|106019.6|105969.6|106016.2|105966.2|20
1726625680000|2024-09-18 02:14:40|106019|105969|106019.4|105969.4|106019.4|105969.4|106016.8|105966.8|17
1726625690000|2024-09-18 02:14:50|106019.8|105969.8|106018.4|105968.4|106022.3|105972.3|106016.4|105966.4|24
1726625700000|2024-09-18 02:15:00|106018.7|105968.7|106016.4|105966.4|106018.7|105968.7|106016.4|105966.4|14
1726625710000|2024-09-18 02:15:10|106017.2|105967.2|106018.3|105968.3|106019|105969|106016.3|105966.3|21
1726625720000|2024-09-18 02:15:20|106018.4|105968.4|106006.3|105956.3|106023.6|105973.6|106006|105956|26
1726625730000|2024-09-18 02:15:30|106006.7|105956.7|106006.1|105956.1|106008.9|105958.9|106005.7|105955.7|12
1726625740000|2024-09-18 02:15:40|106006.2|105956.2|106006.3|105956.3|106007.3|105957.3|106006.1|105956.1|7
1726625750000|2024-09-18 02:15:50|106006.2|105956.2|106006.7|105956.7|106006.7|105956.7|106004.4|105954.4|18
1726625760000|2024-09-18 02:16:00|106004.9|105954.9|105996.8|105946.8|106005.4|105955.4|105993.7|105943.7|24
1726625770000|2024-09-18 02:16:10|105997.1|105947.1|105997.2|105947.2|105997.6|105947.6|105996.2|105946.2|13
1726625780000|2024-09-18 02:16:20|105997|105947|105999.1|105949.1|105999.6|105949.6|105996.6|105946.6|14
1726625790000|2024-09-18 02:16:30|106003.5|105953.5|106012.7|105962.7|106014|105964|106001.9|105951.9|25
1726625800000|2024-09-18 02:16:40|106012.4|105962.4|106015.8|105965.8|106016.9|105966.9|106011.9|105961.9|26
1726625810000|2024-09-18 02:16:50|106016.7|105966.7|106017.7|105967.7|106018.5|105968.5|106016.7|105966.7|9
1726625820000|2024-09-18 02:17:00|106017.3|105967.3|106017.7|105967.7|106018|105968|106017.2|105967.2|4
1726625830000|2024-09-18 02:17:10|106018.3|105968.3|106011.2|105961.2|106018.6|105968.6|106010|105960|22
1726625840000|2024-09-18 02:17:20|106010.8|105960.8|106010.7|105960.7|106011.7|105961.7|106009.6|105959.6|10
1726625850000|2024-09-18 02:17:30|106011.5|105961.5|106009|105959|106012.2|105962.2|106009|105959|11
1726625860000|2024-09-18 02:17:40|106010.2|105960.2|106012.6|105962.6|106013.6|105963.6|106007.8|105957.8|24
1726625870000|2024-09-18 02:17:50|106011.6|105961.6|106013.4|105963.4|106014.4|105964.4|106009.8|105959.8|39
1726625880000|2024-09-18 02:18:00|106013.7|105963.7|106015.5|105965.5|106015.7|105965.7|106011.4|105961.4|23
1726625890000|2024-09-18 02:18:10|106014.4|105964.4|106013.2|105963.2|106014.6|105964.6|106010.9|105960.9|30
1726625900000|2024-09-18 02:18:20|106013.4|105963.4|106016.7|105966.7|106016.7|105966.7|106013.1|105963.1|17
1726625910000|2024-09-18 02:18:30|106016.2|105966.2|106015.7|105965.7|106016.7|105966.7|106015.7|105965.7|5
1726625920000|2024-09-18 02:18:40|106016.1|105966.1|106017.1|105967.1|106017.5|105967.5|106013.6|105963.6|13
1726625930000|2024-09-18 02:18:50|106017|105967|106017|105967|106017|105967|106017|105967|1
1726625940000|2024-09-18 02:19:00|106016.9|105966.9|106017.3|105967.3|106018|105968|106015.5|105965.5|14
1726625950000|2024-09-18 02:19:10|106016.5|105966.5|106016.8|105966.8|106016.8|105966.8|106016.5|105966.5|4
1726625960000|2024-09-18 02:19:20|106016.7|105966.7|106015.6|105965.6|106016.8|105966.8|106015.6|105965.6|5
1726625970000|2024-09-18 02:19:30|106015.9|105965.9|106015|105965|106017.3|105967.3|106015|105965|9
1726625980000|2024-09-18 02:19:40|106015.7|105965.7|106010|105960|106015.7|105965.7|106010|105960|10
1726625990000|2024-09-18 02:19:50|106009.7|105959.7|106012.8|105962.8|106013.9|105963.9|106009.3|105959.3|15
1726626000000|2024-09-18 02:20:00|106013.4|105963.4|106012.1|105962.1|106016.9|105966.9|106010.5|105960.5|24
1726626010000|2024-09-18 02:20:10|106010.7|105960.7|106010.5|105960.5|106012.3|105962.3|106008.6|105958.6|17
1726626020000|2024-09-18 02:20:20|106011.6|105961.6|106013.5|105963.5|106013.9|105963.9|106010.2|105960.2|14
1726626030000|2024-09-18 02:20:30|106013.8|105963.8|106013.9|105963.9|106014.1|105964.1|106013.8|105963.8|5
1726626040000|2024-09-18 02:20:40|106013.8|105963.8|106011.4|105961.4|106014.6|105964.6|106010.5|105960.5|13
1726626050000|2024-09-18 02:20:50|106011.9|105961.9|106017.1|105967.1|106017.3|105967.3|106011.9|105961.9|15
1726626060000|2024-09-18 02:21:00|106017|105967|106017.5|105967.5|106018.7|105968.7|106016.9|105966.9|9
1726626070000|2024-09-18 02:21:10|106018.2|105968.2|106020|105970|106020|105970|106017.1|105967.1|14
1726626080000|2024-09-18 02:21:20|106019.8|105969.8|106016.6|105966.6|106019.8|105969.8|106014.2|105964.2|25
1726626090000|2024-09-18 02:21:30|106017.4|105967.4|106017.4|105967.4|106018.1|105968.1|106015.4|105965.4|17
1726626100000|2024-09-18 02:21:40|106017.9|105967.9|106017.2|105967.2|106018.6|105968.6|106017.2|105967.2|9
1726626110000|2024-09-18 02:21:50|106017.1|105967.1|106016.5|105966.5|106017.6|105967.6|106015.5|105965.5|11
1726626120000|2024-09-18 02:22:00|106016.6|105966.6|106018.5|105968.5|106020.3|105970.3|106015.7|105965.7|12
1726626130000|2024-09-18 02:22:10|106018.2|105968.2|106017.1|105967.1|106020.1|105970.1|106016.3|105966.3|20
1726626140000|2024-09-18 02:22:20|106016|105966|106019.6|105969.6|106019.6|105969.6|106016|105966|13
1726626150000|2024-09-18 02:22:30|106019.5|105969.5|106017.9|105967.9|106021|105971|106016|105966|20
1726626160000|2024-09-18 02:22:40|106019.1|105969.1|106019.4|105969.4|106020.6|105970.6|106018.4|105968.4|13
1726626170000|2024-09-18 02:22:50|106019.5|105969.5|106019.8|105969.8|106020.9|105970.9|106019.2|105969.2|13
1726626180000|2024-09-18 02:23:00|106020.9|105970.9|106023.3|105973.3|106023.4|105973.4|106020.7|105970.7|18
1726626190000|2024-09-18 02:23:10|106023.1|105973.1|106022.4|105972.4|106023.5|105973.5|106022.2|105972.2|11
1726626200000|2024-09-18 02:23:20|106022.3|105972.3|106021.9|105971.9|106024|105974|106021.7|105971.7|5
1726626210000|2024-09-18 02:23:30|106021.8|105971.8|106022.6|105972.6|106022.6|105972.6|106018.9|105968.9|7
1726626220000|2024-09-18 02:23:40|106023|105973|106026.9|105976.9|106026.9|105976.9|106023|105973|9
1726626230000|2024-09-18 02:23:50|106027.1|105977.1|106026.7|105976.7|106027.1|105977.1|106025.3|105975.3|7
1726626240000|2024-09-18 02:24:00|106026.6|105976.6|106027.6|105977.6|106027.6|105977.6|106026|105976|5
1726626250000|2024-09-18 02:24:10|106026.7|105976.7|106025.1|105975.1|106027.6|105977.6|106024.1|105974.1|17
1726626260000|2024-09-18 02:24:20|106025.5|105975.5|106027.4|105977.4|106028.3|105978.3|106025.4|105975.4|11
1726626270000|2024-09-18 02:24:30|106028.8|105978.8|106028.8|105978.8|106029.4|105979.4|106026.2|105976.2|10
1726626280000|2024-09-18 02:24:40|106027.7|105977.7|106025.7|105975.7|106027.7|105977.7|106025.4|105975.4|8
1726626290000|2024-09-18 02:24:50|106025.6|105975.6|106028.1|105978.1|106028.1|105978.1|106025.6|105975.6|7
1726626300000|2024-09-18 02:25:00|106027|105977|106028.5|105978.5|106029.3|105979.3|106026.9|105976.9|11
1726626310000|2024-09-18 02:25:10|106029.6|105979.6|106023.8|105973.8|106029.9|105979.9|106023.8|105973.8|14
1726626320000|2024-09-18 02:25:20|106023.9|105973.9|106026.4|105976.4|106026.6|105976.6|106023.9|105973.9|15
1726626330000|2024-09-18 02:25:30|106025.6|105975.6|106024.2|105974.2|106026|105976|106022.4|105972.4|9
1726626340000|2024-09-18 02:25:40|106025.1|105975.1|106025.1|105975.1|106027.3|105977.3|106024.4|105974.4|11
1726626350000|2024-09-18 02:25:50|106025|105975|106025.2|105975.2|106025.2|105975.2|106024.4|105974.4|6
1726626360000|2024-09-18 02:26:00|106026.2|105976.2|106025.4|105975.4|106026.3|105976.3|106024.6|105974.6|6
1726626370000|2024-09-18 02:26:10|106024.7|105974.7|106025.5|105975.5|106025.7|105975.7|106024|105974|8
1726626380000|2024-09-18 02:26:20|106025.7|105975.7|106024.9|105974.9|106025.7|105975.7|106023.2|105973.2|8
1726626390000|2024-09-18 02:26:30|106025.4|105975.4|106023.5|105973.5|106025.4|105975.4|106023.5|105973.5|3
1726626400000|2024-09-18 02:26:40|106024.3|105974.3|106024.6|105974.6|106026.3|105976.3|106022.9|105972.9|14
1726626410000|2024-09-18 02:26:50|106023.9|105973.9|106024.2|105974.2|106024.2|105974.2|106023.9|105973.9|3
1726626420000|2024-09-18 02:27:00|106023.8|105973.8|106023.7|105973.7|106023.8|105973.8|106023.7|105973.7|2
1726626430000|2024-09-18 02:27:10|106024|105974|106025.2|105975.2|106025.2|105975.2|106024|105974|5
1726626440000|2024-09-18 02:27:20|106024.8|105974.8|106024.6|105974.6|106025.1|105975.1|106024.5|105974.5|10
1726626450000|2024-09-18 02:27:30|106025|105975|106024.3|105974.3|106025|105975|106023.9|105973.9|4
1726626460000|2024-09-18 02:27:40|106025.3|105975.3|106026.7|105976.7|106027.2|105977.2|106025.3|105975.3|7
1726626470000|2024-09-18 02:27:50|106026.6|105976.6|106024.4|105974.4|106026.6|105976.6|106024.4|105974.4|9
1726626480000|2024-09-18 02:28:00|106024.6|105974.6|106013.3|105963.3|106024.6|105974.6|106011.7|105961.7|17
1726626490000|2024-09-18 02:28:10|106013.9|105963.9|106018.4|105968.4|106019.8|105969.8|106013.9|105963.9|16
1726626500000|2024-09-18 02:28:20|106018.7|105968.7|106017.1|105967.1|106019.8|105969.8|106017.1|105967.1|20
1726626510000|2024-09-18 02:28:30|106018.1|105968.1|106021.8|105971.8|106021.8|105971.8|106016.7|105966.7|21
1726626520000|2024-09-18 02:28:40|106020.7|105970.7|106016.3|105966.3|106020.7|105970.7|106012.6|105962.6|13
1726626530000|2024-09-18 02:28:50|106016.6|105966.6|106018|105968|106018.3|105968.3|106015.9|105965.9|13
1726626540000|2024-09-18 02:29:00|106017.4|105967.4|106017.6|105967.6|106017.6|105967.6|106016.6|105966.6|5
1726626550000|2024-09-18 02:29:10|106016|105966|106015.7|105965.7|106017.6|105967.6|106013.4|105963.4|20
1726626560000|2024-09-18 02:29:20|106016.5|105966.5|106015.5|105965.5|106017.4|105967.4|106014.3|105964.3|24
1726626570000|2024-09-18 02:29:30|106015.4|105965.4|106017.2|105967.2|106017.8|105967.8|106013.3|105963.3|18
1726626580000|2024-09-18 02:29:40|106016.5|105966.5|106016.6|105966.6|106018.7|105968.7|106015.5|105965.5|18
1726626590000|2024-09-18 02:29:50|106016.1|105966.1|106012.9|105962.9|106016.1|105966.1|106012.6|105962.6|10
1726626600000|2024-09-18 02:30:00|106013.2|105963.2|106017.1|105967.1|106017.1|105967.1|106013.2|105963.2|8
1726626610000|2024-09-18 02:30:10|106017|105967|106019.6|105969.6|106020.3|105970.3|106017|105967|19
1726626620000|2024-09-18 02:30:20|106019.8|105969.8|106019.2|105969.2|106021|105971|106017.2|105967.2|22
1726626630000|2024-09-18 02:30:30|106018.3|105968.3|106017.7|105967.7|106020.3|105970.3|106016.8|105966.8|13
1726626640000|2024-09-18 02:30:40|106017.5|105967.5|106017.6|105967.6|106019.1|105969.1|106017.1|105967.1|10
1726626650000|2024-09-18 02:30:50|106017.5|105967.5|106018.8|105968.8|106021.7|105971.7|106017.3|105967.3|19
1726626660000|2024-09-18 02:31:00|106019.4|105969.4|106018.9|105968.9|106021.3|105971.3|106016.1|105966.1|27
1726626670000|2024-09-18 02:31:10|106018.6|105968.6|106018.9|105968.9|106021|105971|106017.1|105967.1|22
1726626680000|2024-09-18 02:31:20|106020.5|105970.5|106015.9|105965.9|106023.4|105973.4|106015.9|105965.9|30
1726626690000|2024-09-18 02:31:30|106016.1|105966.1|106013.1|105963.1|106016.1|105966.1|106012.2|105962.2|18
1726626700000|2024-09-18 02:31:40|106012.9|105962.9|106014.6|105964.6|106014.6|105964.6|106012.7|105962.7|8
1726626710000|2024-09-18 02:31:50|106015.7|105965.7|106016.2|105966.2|106016.6|105966.6|106014.8|105964.8|11
1726626720000|2024-09-18 02:32:00|106016.6|105966.6|106015.9|105965.9|106016.6|105966.6|106015|105965|10
1726626730000|2024-09-18 02:32:10|106015.3|105965.3|106012.6|105962.6|106016.7|105966.7|106012.2|105962.2|21
1726626740000|2024-09-18 02:32:20|106012.8|105962.8|106015.6|105965.6|106019.3|105969.3|106011.8|105961.8|34
1726626750000|2024-09-18 02:32:30|106011.9|105961.9|106020.4|105970.4|106020.4|105970.4|106009.8|105959.8|23
1726626760000|2024-09-18 02:32:40|106022.7|105972.7|106022.4|105972.4|106022.8|105972.8|106019.3|105969.3|11
1726626770000|2024-09-18 02:32:50|106021.5|105971.5|106021.6|105971.6|106022.8|105972.8|106021.1|105971.1|12
1726626780000|2024-09-18 02:33:00|106021.9|105971.9|106022.1|105972.1|106022.5|105972.5|106021.5|105971.5|7
1726626790000|2024-09-18 02:33:10|106021.8|105971.8|106022.3|105972.3|106022.3|105972.3|106020.6|105970.6|8
1726626800000|2024-09-18 02:33:20|106022.2|105972.2|106022.5|105972.5|106023.6|105973.6|106022.1|105972.1|11
1726626810000|2024-09-18 02:33:30|106022.6|105972.6|106022.3|105972.3|106022.9|105972.9|106021.3|105971.3|16
1726626820000|2024-09-18 02:33:40|106022.4|105972.4|106024.5|105974.5|106024.5|105974.5|106022|105972|8
1726626830000|2024-09-18 02:33:50|106024.4|105974.4|106024.5|105974.5|106024.5|105974.5|106022.4|105972.4|10
1726626840000|2024-09-18 02:34:00|106024.6|105974.6|106025.3|105975.3|106025.3|105975.3|106024.3|105974.3|5
1726626850000|2024-09-18 02:34:10|106026.6|105976.6|106022.1|105972.1|106026.6|105976.6|106022.1|105972.1|9
1726626860000|2024-09-18 02:34:20|106020.9|105970.9|106022.5|105972.5|106024.7|105974.7|106020.9|105970.9|11
1726626870000|2024-09-18 02:34:30|106022.7|105972.7|106022.4|105972.4|106023.3|105973.3|106021.7|105971.7|11
1726626880000|2024-09-18 02:34:40|106022|105972|106026|105976|106026|105976|106021.3|105971.3|12
1726626890000|2024-09-18 02:34:50|106024.6|105974.6|106024.3|105974.3|106024.6|105974.6|106024.2|105974.2|4
1726626900000|2024-09-18 02:35:00|106024.6|105974.6|106024.6|105974.6|106024.6|105974.6|106024.6|105974.6|1
1726626910000|2024-09-18 02:35:10|106024.2|105974.2|106024.4|105974.4|106024.8|105974.8|106023.6|105973.6|11
1726626920000|2024-09-18 02:35:20|106023.7|105973.7|106025.3|105975.3|106025.3|105975.3|106023.7|105973.7|7
1726626930000|2024-09-18 02:35:30|106024.7|105974.7|106024.6|105974.6|106024.7|105974.7|106022.9|105972.9|5
1726626940000|2024-09-18 02:35:40|106024.1|105974.1|106025.5|105975.5|106025.5|105975.5|106023.9|105973.9|7
1726626950000|2024-09-18 02:35:50|106026.1|105976.1|106026.1|105976.1|106026.1|105976.1|106026.1|105976.1|1
1726626960000|2024-09-18 02:36:00|106025.5|105975.5|106025.5|105975.5|106025.5|105975.5|106025.5|105975.5|1
1726626970000|2024-09-18 02:36:10|106025.1|105975.1|106024.2|105974.2|106025.4|105975.4|106023.4|105973.4|5
1726626980000|2024-09-18 02:36:20|106025.2|105975.2|106024.9|105974.9|106025.2|105975.2|106023.4|105973.4|4
1726626990000|2024-09-18 02:36:30|106024.1|105974.1|106025.2|105975.2|106025.2|105975.2|106024|105974|7
1726627000000|2024-09-18 02:36:40|106024.3|105974.3|106026|105976|106026|105976|106024.3|105974.3|7
1726627010000|2024-09-18 02:36:50|106027|105977|106027.4|105977.4|106027.4|105977.4|106026.6|105976.6|4
1726627020000|2024-09-18 02:37:00|106027.3|105977.3|106026.4|105976.4|106027.3|105977.3|106026.4|105976.4|4
1726627030000|2024-09-18 02:37:10|106026.9|105976.9|106024.4|105974.4|106028.4|105978.4|106023.4|105973.4|11
1726627040000|2024-09-18 02:37:20|106023.7|105973.7|106020.8|105970.8|106023.7|105973.7|106020.7|105970.7|15
1726627050000|2024-09-18 02:37:30|106019.9|105969.9|106014.2|105964.2|106020.4|105970.4|106012.4|105962.4|20
1726627060000|2024-09-18 02:37:40|106014.9|105964.9|106016|105966|106016.1|105966.1|106014.9|105964.9|6
1726627070000|2024-09-18 02:37:50|106016.5|105966.5|106017.3|105967.3|106017.3|105967.3|106013.8|105963.8|14
1726627080000|2024-09-18 02:38:00|106017|105967|106016.5|105966.5|106018.1|105968.1|106016.5|105966.5|7
1726627090000|2024-09-18 02:38:10|106017|105967|106012.5|105962.5|106017.6|105967.6|106011.3|105961.3|14
1726627100000|2024-09-18 02:38:20|106013|105963|106017.7|105967.7|106018.4|105968.4|106012.4|105962.4|21
1726627110000|2024-09-18 02:38:30|106018.5|105968.5|106019.1|105969.1|106019.1|105969.1|106015|105965|14
1726627120000|2024-09-18 02:38:40|106019.4|105969.4|106019.7|105969.7|106019.7|105969.7|106019.4|105969.4|3
1726627130000|2024-09-18 02:38:50|106019.6|105969.6|106018.4|105968.4|106019.6|105969.6|106018.4|105968.4|2
1726627140000|2024-09-18 02:39:00|106017.6|105967.6|106014.8|105964.8|106018.7|105968.7|106014.8|105964.8|8
1726627150000|2024-09-18 02:39:10|106014.9|105964.9|106018.2|105968.2|106018.4|105968.4|106014.9|105964.9|10
1726627160000|2024-09-18 02:39:20|106018.4|105968.4|106017.6|105967.6|106018.4|105968.4|106017.4|105967.4|5
1726627170000|2024-09-18 02:39:30|106017.1|105967.1|106017.1|105967.1|106017.4|105967.4|106017.1|105967.1|4
1726627180000|2024-09-18 02:39:40|106017.2|105967.2|106016.6|105966.6|106017.4|105967.4|106016.6|105966.6|7
1726627190000|2024-09-18 02:39:50|106017.2|105967.2|106018|105968|106019.1|105969.1|106017.1|105967.1|11
1726627200000|2024-09-18 02:40:00|106017.8|105967.8|106013.4|105963.4|106017.8|105967.8|106012.7|105962.7|14
1726627210000|2024-09-18 02:40:10|106014.3|105964.3|106014.2|105964.2|106015.8|105965.8|106013.7|105963.7|13
1726627220000|2024-09-18 02:40:20|106013.6|105963.6|106013.7|105963.7|106014.4|105964.4|106013.4|105963.4|7
1726627230000|2024-09-18 02:40:30|106013.3|105963.3|106013.4|105963.4|106013.4|105963.4|106013.3|105963.3|2
1726627240000|2024-09-18 02:40:40|106014.3|105964.3|106013.9|105963.9|106014.3|105964.3|106010.5|105960.5|16
1726627250000|2024-09-18 02:40:50|106013.5|105963.5|106013.8|105963.8|106013.8|105963.8|106013.4|105963.4|4
1726627260000|2024-09-18 02:41:00|106013.4|105963.4|106014.3|105964.3|106014.3|105964.3|106013.4|105963.4|4
1726627270000|2024-09-18 02:41:10|106014.4|105964.4|106019.6|105969.6|106020.3|105970.3|106014.4|105964.4|10
1726627280000|2024-09-18 02:41:20|106019.4|105969.4|106019.4|105969.4|106019.7|105969.7|106018.2|105968.2|10
1726627290000|2024-09-18 02:41:30|106019.6|105969.6|106019.3|105969.3|106019.7|105969.7|106018.7|105968.7|12
1726627300000|2024-09-18 02:41:40|106018.9|105968.9|106018.4|105968.4|106019.2|105969.2|106016.8|105966.8|6
1726627320000|2024-09-18 02:42:00|106018.5|105968.5|106017.1|105967.1|106018.5|105968.5|106017.1|105967.1|6
1726627330000|2024-09-18 02:42:10|106017|105967|106023.2|105973.2|106023.5|105973.5|106015.9|105965.9|19
1726627340000|2024-09-18 02:42:20|106023.1|105973.1|106019.9|105969.9|106023.1|105973.1|106019.4|105969.4|12
1726627350000|2024-09-18 02:42:30|106020.9|105970.9|106020.9|105970.9|106021.7|105971.7|106019.3|105969.3|11
1726627360000|2024-09-18 02:42:40|106021.8|105971.8|106020.2|105970.2|106021.8|105971.8|106017.3|105967.3|15
1726627370000|2024-09-18 02:42:50|106019.6|105969.6|106022.6|105972.6|106023.1|105973.1|106019.6|105969.6|8
1726627380000|2024-09-18 02:43:00|106023.4|105973.4|106022.9|105972.9|106023.9|105973.9|106022.3|105972.3|11
1726627390000|2024-09-18 02:43:10|106023|105973|106025.5|105975.5|106025.5|105975.5|106022.5|105972.5|8
1726627400000|2024-09-18 02:43:20|106025|105975|106025.7|105975.7|106025.8|105975.8|106023.7|105973.7|8
1726627410000|2024-09-18 02:43:30|106025.6|105975.6|106025.2|105975.2|106025.9|105975.9|106023.6|105973.6|8
1726627420000|2024-09-18 02:43:40|106024.9|105974.9|106024.5|105974.5|106025|105975|106023.8|105973.8|9
1726627430000|2024-09-18 02:43:50|106023.6|105973.6|106020.2|105970.2|106026.6|105976.6|106018.6|105968.6|21
1726627440000|2024-09-18 02:44:00|106020.9|105970.9|106021.5|105971.5|106021.5|105971.5|106019.5|105969.5|17
1726627450000|2024-09-18 02:44:10|106021|105971|106019|105969|106021|105971|106018.7|105968.7|15
1726627460000|2024-09-18 02:44:20|106019.6|105969.6|106019.3|105969.3|106020.3|105970.3|106017.9|105967.9|12
1726627470000|2024-09-18 02:44:30|106018.7|105968.7|106020.5|105970.5|106020.5|105970.5|106016.9|105966.9|16
1726627480000|2024-09-18 02:44:40|106020.8|105970.8|106024.9|105974.9|106024.9|105974.9|106019.2|105969.2|15
1726627490000|2024-09-18 02:44:50|106025|105975|106028.1|105978.1|106028.2|105978.2|106025|105975|10
1726627500000|2024-09-18 02:45:00|106028|105978|106025.2|105975.2|106028|105978|106025.1|105975.1|9
1726627510000|2024-09-18 02:45:10|106025.3|105975.3|106026.8|105976.8|106026.8|105976.8|106025.3|105975.3|4
1726627520000|2024-09-18 02:45:20|106026.6|105976.6|106026|105976|106026.6|105976.6|106025|105975|6
1726627530000|2024-09-18 02:45:30|106026.1|105976.1|106023|105973|106026.1|105976.1|106023|105973|11
1726627540000|2024-09-18 02:45:40|106022.9|105972.9|106022.9|105972.9|106023.9|105973.9|106022.7|105972.7|10
1726627550000|2024-09-18 02:45:50|106023.8|105973.8|106021.3|105971.3|106023.8|105973.8|106021.2|105971.2|10
1726627560000|2024-09-18 02:46:00|106021.6|105971.6|106023.2|105973.2|106024.2|105974.2|106021.6|105971.6|10
1726627570000|2024-09-18 02:46:10|106023.1|105973.1|106023.7|105973.7|106023.7|105973.7|106021.9|105971.9|9
1726627580000|2024-09-18 02:46:20|106024|105974|106024.6|105974.6|106024.6|105974.6|106024|105974|4
1726627590000|2024-09-18 02:46:30|106024.5|105974.5|106024.2|105974.2|106025.1|105975.1|106024.2|105974.2|5
1726627600000|2024-09-18 02:46:40|106023.8|105973.8|106023.9|105973.9|106025|105975|106022.2|105972.2|8
1726627610000|2024-09-18 02:46:50|106022.8|105972.8|106020.2|105970.2|106022.8|105972.8|106020.2|105970.2|5
1726627620000|2024-09-18 02:47:00|106020|105970|106019.5|105969.5|106020|105970|106019.3|105969.3|5
1726627630000|2024-09-18 02:47:10|106019.6|105969.6|106021.3|105971.3|106021.3|105971.3|106019.6|105969.6|5
1726627640000|2024-09-18 02:47:20|106021.2|105971.2|106022.2|105972.2|106022.2|105972.2|106020.3|105970.3|6
1726627650000|2024-09-18 02:47:30|106022.4|105972.4|106022|105972|106022.4|105972.4|106021.3|105971.3|5
1726627660000|2024-09-18 02:47:40|106022.1|105972.1|106022.7|105972.7|106022.7|105972.7|106022.1|105972.1|2
1726627670000|2024-09-18 02:47:50|106022.5|105972.5|106022|105972|106022.5|105972.5|106022|105972|3
1726627680000|2024-09-18 02:48:00|106022.8|105972.8|106023.2|105973.2|106023.4|105973.4|106022|105972|9
1726627690000|2024-09-18 02:48:10|106022.6|105972.6|106021.6|105971.6|106022.8|105972.8|106019.3|105969.3|10
1726627700000|2024-09-18 02:48:20|106021.3|105971.3|106020.1|105970.1|106022.6|105972.6|106019.3|105969.3|12
1726627710000|2024-09-18 02:48:30|106019.2|105969.2|106020.5|105970.5|106020.6|105970.6|106019.2|105969.2|7
1726627720000|2024-09-18 02:48:40|106019.5|105969.5|106018.1|105968.1|106019.5|105969.5|106017.5|105967.5|14
1726627730000|2024-09-18 02:48:50|106018|105968|106022.8|105972.8|106022.8|105972.8|106018|105968|11
1726627740000|2024-09-18 02:49:00|106022.4|105972.4|106022.5|105972.5|106023.5|105973.5|106022.1|105972.1|8
1726627750000|2024-09-18 02:49:10|106021.9|105971.9|106022.7|105972.7|106024.8|105974.8|106021.9|105971.9|6
1726627760000|2024-09-18 02:49:20|106023.4|105973.4|106022.6|105972.6|106023.4|105973.4|106022.6|105972.6|4
1726627770000|2024-09-18 02:49:30|106021|105971|106021|105971|106022.1|105972.1|106019.5|105969.5|16
1726627780000|2024-09-18 02:49:40|106021.5|105971.5|106022.3|105972.3|106022.3|105972.3|106021.5|105971.5|7
1726627790000|2024-09-18 02:49:50|106022.1|105972.1|106022.2|105972.2|106022.2|105972.2|106022|105972|3
1726627800000|2024-09-18 02:50:00|106022.3|105972.3|106020.2|105970.2|106022.3|105972.3|106019.9|105969.9|19
1726627810000|2024-09-18 02:50:10|106019.8|105969.8|106019.1|105969.1|106021.3|105971.3|106019.1|105969.1|12
1726627820000|2024-09-18 02:50:20|106019.6|105969.6|106017.5|105967.5|106020.9|105970.9|106015.9|105965.9|16
1726627830000|2024-09-18 02:50:30|106016.5|105966.5|106016|105966|106016.5|105966.5|106015.2|105965.2|10
1726627840000|2024-09-18 02:50:40|106017|105967|106016.3|105966.3|106017.6|105967.6|106015.8|105965.8|9
1726627850000|2024-09-18 02:50:50|106016.7|105966.7|106015.7|105965.7|106017.1|105967.1|106014.8|105964.8|15
1726627860000|2024-09-18 02:51:00|106015.2|105965.2|106020.3|105970.3|106021.3|105971.3|106015.2|105965.2|17
1726627870000|2024-09-18 02:51:10|106020.1|105970.1|106020.7|105970.7|106021.3|105971.3|106020.1|105970.1|6
1726627880000|2024-09-18 02:51:20|106020.5|105970.5|106020.6|105970.6|106020.6|105970.6|106020.5|105970.5|2
1726627890000|2024-09-18 02:51:30|106020.7|105970.7|106019.7|105969.7|106020.7|105970.7|106019.7|105969.7|5
1726627900000|2024-09-18 02:51:40|106019.8|105969.8|106020.8|105970.8|106020.8|105970.8|106019.8|105969.8|2
1726627910000|2024-09-18 02:51:50|106021.4|105971.4|106017.8|105967.8|106021.4|105971.4|106015.4|105965.4|9
1726627920000|2024-09-18 02:52:00|106017.5|105967.5|106017.9|105967.9|106018.2|105968.2|106016.8|105966.8|15
1726627930000|2024-09-18 02:52:10|106018|105968|106019.2|105969.2|106021.2|105971.2|106017.3|105967.3|18
1726627940000|2024-09-18 02:52:20|106019.9|105969.9|106019.4|105969.4|106021|105971|106019.4|105969.4|9
1726627950000|2024-09-18 02:52:30|106019.1|105969.1|106019.5|105969.5|106020.1|105970.1|106018.2|105968.2|20
1726627960000|2024-09-18 02:52:40|106020.1|105970.1|106022.8|105972.8|106024.2|105974.2|106019.6|105969.6|10
1726627970000|2024-09-18 02:52:50|106023|105973|106022.2|105972.2|106023|105973|106022.2|105972.2|3
1726627980000|2024-09-18 02:53:00|106021.6|105971.6|106020.8|105970.8|106021.6|105971.6|106020.8|105970.8|5
1726627990000|2024-09-18 02:53:10|106020.9|105970.9|106020.8|105970.8|106021|105971|106020.6|105970.6|5
1726628000000|2024-09-18 02:53:20|106020.7|105970.7|106020.3|105970.3|106020.7|105970.7|106020.3|105970.3|4
1726628010000|2024-09-18 02:53:30|106020.5|105970.5|106021.1|105971.1|106021.1|105971.1|106020.5|105970.5|4
1726628020000|2024-09-18 02:53:40|106021.2|105971.2|106021.9|105971.9|106022.9|105972.9|106020.9|105970.9|19
1726628030000|2024-09-18 02:53:50|106021.3|105971.3|106015.9|105965.9|106021.3|105971.3|106014.1|105964.1|17
1726628040000|2024-09-18 02:54:00|106015.4|105965.4|106016.9|105966.9|106017|105967|106015.4|105965.4|8
1726628050000|2024-09-18 02:54:10|106016.6|105966.6|106016.4|105966.4|106016.6|105966.6|106015.8|105965.8|7
1726628060000|2024-09-18 02:54:20|106015.5|105965.5|106016.9|105966.9|106018.1|105968.1|106015.2|105965.2|13
1726628070000|2024-09-18 02:54:30|106016.8|105966.8|106014|105964|106016.8|105966.8|106011.8|105961.8|8
1726628080000|2024-09-18 02:54:40|106014.1|105964.1|106015.6|105965.6|106015.6|105965.6|106013.8|105963.8|10
1726628090000|2024-09-18 02:54:50|106015.4|105965.4|106015.1|105965.1|106015.4|105965.4|106014.5|105964.5|5
1726628100000|2024-09-18 02:55:00|106017.5|105967.5|106011.9|105961.9|106017.5|105967.5|106010.7|105960.7|13
1726628110000|2024-09-18 02:55:10|106012.4|105962.4|106014.8|105964.8|106014.8|105964.8|106012.2|105962.2|10
1726628120000|2024-09-18 02:55:20|106015.1|105965.1|106014.4|105964.4|106016.2|105966.2|106014.4|105964.4|6
1726628130000|2024-09-18 02:55:30|106015.3|105965.3|106006.2|105956.2|106015.9|105965.9|106005.5|105955.5|24
1726628140000|2024-09-18 02:55:40|106005.7|105955.7|106016.5|105966.5|106016.5|105966.5|106005.7|105955.7|17
1726628150000|2024-09-18 02:55:50|106016.8|105966.8|106017.5|105967.5|106018.4|105968.4|106016.2|105966.2|11
1726628160000|2024-09-18 02:56:00|106017.3|105967.3|106009.7|105959.7|106017.3|105967.3|106003.8|105953.8|31
1726628170000|2024-09-18 02:56:10|106010|105960|106011.6|105961.6|106011.6|105961.6|106010|105960|6
1726628180000|2024-09-18 02:56:20|106011.7|105961.7|106006.8|105956.8|106012.1|105962.1|106006.8|105956.8|21
1726628190000|2024-09-18 02:56:30|106006.7|105956.7|106012.9|105962.9|106013.3|105963.3|105997.5|105947.5|35
1726628200000|2024-09-18 02:56:40|106013.3|105963.3|106014.9|105964.9|106017.6|105967.6|106013.3|105963.3|13
1726628210000|2024-09-18 02:56:50|106014.6|105964.6|106014.6|105964.6|106014.6|105964.6|106014.3|105964.3|5
1726628220000|2024-09-18 02:57:00|106014.5|105964.5|106014.6|105964.6|106014.6|105964.6|106014.5|105964.5|4
1726628230000|2024-09-18 02:57:10|106014.5|105964.5|106013.3|105963.3|106014.5|105964.5|106012.6|105962.6|7
1726628240000|2024-09-18 02:57:20|106012.2|105962.2|106011.7|105961.7|106012.9|105962.9|106009.8|105959.8|9
1726628250000|2024-09-18 02:57:30|106010.6|105960.6|106014.9|105964.9|106015.5|105965.5|106010.6|105960.6|19
1726628260000|2024-09-18 02:57:40|106013.8|105963.8|106015.3|105965.3|106017.3|105967.3|106013.8|105963.8|14
1726628270000|2024-09-18 02:57:50|106014.3|105964.3|106016.4|105966.4|106019.8|105969.8|106014.3|105964.3|11
1726628280000|2024-09-18 02:58:00|106015.6|105965.6|106012.4|105962.4|106016.2|105966.2|106011.5|105961.5|22
1726628290000|2024-09-18 02:58:10|106011.9|105961.9|106011.8|105961.8|106012.4|105962.4|106011.8|105961.8|5
1726628300000|2024-09-18 02:58:20|106011.4|105961.4|106007.6|105957.6|106011.4|105961.4|106007.1|105957.1|5
1726628310000|2024-09-18 02:58:30|106007.5|105957.5|106007.4|105957.4|106007.5|105957.5|106007.4|105957.4|2
1726628320000|2024-09-18 02:58:40|106006.9|105956.9|106002.1|105952.1|106006.9|105956.9|106001.8|105951.8|20
1726628330000|2024-09-18 02:58:50|106001.3|105951.3|106001.5|105951.5|106003.9|105953.9|105998.6|105948.6|21
1726628340000|2024-09-18 02:59:00|106002.4|105952.4|106014.1|105964.1|106014.1|105964.1|106002.4|105952.4|19
1726628350000|2024-09-18 02:59:10|106014.9|105964.9|106014.9|105964.9|106015.1|105965.1|106013.8|105963.8|8
1726628360000|2024-09-18 02:59:20|106014.6|105964.6|106015.4|105965.4|106017.2|105967.2|106014|105964|10
1726628370000|2024-09-18 02:59:30|106015.8|105965.8|106013.8|105963.8|106015.8|105965.8|106011.9|105961.9|12
1726628380000|2024-09-18 02:59:40|106013.3|105963.3|106014.1|105964.1|106014.1|105964.1|106013.3|105963.3|4
1726628390000|2024-09-18 02:59:50|106013.9|105963.9|106009.8|105959.8|106013.9|105963.9|106009|105959|9
1726628400000|2024-09-18 03:00:00|106010.1|105960.1|106013.2|105963.2|106014.1|105964.1|106009.3|105959.3|21
1726628410000|2024-09-18 03:00:10|106013.9|105963.9|105999.4|105949.4|106015.7|105965.7|105998.7|105948.7|33
1726628420000|2024-09-18 03:00:20|105999.6|105949.6|105995.2|105945.2|105999.6|105949.6|105994|105944|17
1726628430000|2024-09-18 03:00:30|105995.5|105945.5|105995.2|105945.2|105995.8|105945.8|105995.2|105945.2|7
1726628440000|2024-09-18 03:00:40|105995.6|105945.6|105994.3|105944.3|105997.5|105947.5|105992.2|105942.2|25
1726628450000|2024-09-18 03:00:50|105994.6|105944.6|105996.2|105946.2|105996.9|105946.9|105991.1|105941.1|16
1726628460000|2024-09-18 03:01:00|105997.3|105947.3|105996.2|105946.2|105998.3|105948.3|105995.6|105945.6|8
1726628470000|2024-09-18 03:01:10|105998.5|105948.5|106002.1|105952.1|106003.8|105953.8|105996.2|105946.2|19
1726628480000|2024-09-18 03:01:20|106001.3|105951.3|106009.8|105959.8|106009.8|105959.8|106001.3|105951.3|15
1726628490000|2024-09-18 03:01:30|106008.9|105958.9|106011.2|105961.2|106011.3|105961.3|106007.4|105957.4|11
1726628500000|2024-09-18 03:01:40|106011.7|105961.7|106011.7|105961.7|106012.8|105962.8|106010.8|105960.8|13
1726628510000|2024-09-18 03:01:50|106010.9|105960.9|106011.1|105961.1|106011.8|105961.8|106010.5|105960.5|10
1726628520000|2024-09-18 03:02:00|106011|105961|106008.8|105958.8|106013|105963|106008.6|105958.6|19
1726628530000|2024-09-18 03:02:10|106009.1|105959.1|106009.2|105959.2|106009.5|105959.5|106009.1|105959.1|4
1726628540000|2024-09-18 03:02:20|106009.3|105959.3|106005.6|105955.6|106010.1|105960.1|106005.5|105955.5|24
1726628550000|2024-09-18 03:02:30|106006.1|105956.1|106019.5|105969.5|106019.5|105969.5|106006.1|105956.1|37
1726628560000|2024-09-18 03:02:40|106017.1|105967.1|106020.1|105970.1|106020.4|105970.4|106016.8|105966.8|20
1726628570000|2024-09-18 03:02:50|106019.3|105969.3|106019.6|105969.6|106020|105970|106019|105969|7
1726628580000|2024-09-18 03:03:00|106020.1|105970.1|106020.2|105970.2|106020.3|105970.3|106019.9|105969.9|4
1726628590000|2024-09-18 03:03:10|106020.3|105970.3|106021|105971|106022.7|105972.7|106018.7|105968.7|10
1726628600000|2024-09-18 03:03:20|106021.9|105971.9|106019.2|105969.2|106021.9|105971.9|106019.2|105969.2|6
1726628610000|2024-09-18 03:03:30|106019.1|105969.1|106018.5|105968.5|106019.1|105969.1|106018.5|105968.5|3
1726628620000|2024-09-18 03:03:40|106019.1|105969.1|106019|105969|106020.7|105970.7|106017.9|105967.9|9
1726628630000|2024-09-18 03:03:50|106019.2|105969.2|106018.4|105968.4|106019.2|105969.2|106017.5|105967.5|11
1726628640000|2024-09-18 03:04:00|106019|105969|106019.3|105969.3|106019.4|105969.4|106018.9|105968.9|4
1726628650000|2024-09-18 03:04:10|106019.2|105969.2|106015.6|105965.6|106020.1|105970.1|106015.6|105965.6|10
1726628660000|2024-09-18 03:04:20|106018.4|105968.4|106018.6|105968.6|106019.6|105969.6|106017|105967|16
1726628670000|2024-09-18 03:04:30|106018.8|105968.8|106018.9|105968.9|106019|105969|106018.8|105968.8|5
1726628680000|2024-09-18 03:04:40|106019|105969|106019.9|105969.9|106021.9|105971.9|106018.9|105968.9|13
1726628690000|2024-09-18 03:04:50|106019.8|105969.8|106018.7|105968.7|106022.2|105972.2|106018.2|105968.2|16
1726628700000|2024-09-18 03:05:00|106019.6|105969.6|106017.9|105967.9|106019.7|105969.7|106017.9|105967.9|4
1726628710000|2024-09-18 03:05:10|106017.5|105967.5|106018.7|105968.7|106018.7|105968.7|106015.1|105965.1|14
1726628720000|2024-09-18 03:05:20|106018.3|105968.3|106019.1|105969.1|106019.4|105969.4|106017.5|105967.5|10
1726628730000|2024-09-18 03:05:30|106019.9|105969.9|106018.8|105968.8|106019.9|105969.9|106018.6|105968.6|7
1726628740000|2024-09-18 03:05:40|106020|105970|106017.7|105967.7|106020|105970|106017.7|105967.7|5
1726628750000|2024-09-18 03:05:50|106017.6|105967.6|106019.4|105969.4|106020.2|105970.2|106017.6|105967.6|8
1726628760000|2024-09-18 03:06:00|106018.5|105968.5|106018.2|105968.2|106020.1|105970.1|106013.6|105963.6|33
1726628770000|2024-09-18 03:06:10|106018.9|105968.9|106012.9|105962.9|106019.4|105969.4|106012.1|105962.1|10
1726628780000|2024-09-18 03:06:20|106013.3|105963.3|106019.9|105969.9|106020.4|105970.4|106013.3|105963.3|11
1726628790000|2024-09-18 03:06:30|106017.7|105967.7|106010|105960|106019.9|105969.9|106010|105960|18
1726628800000|2024-09-18 03:06:40|106012.1|105962.1|106016.7|105966.7|106016.7|105966.7|106011.8|105961.8|21
1726628810000|2024-09-18 03:06:50|106017.2|105967.2|106013.7|105963.7|106017.2|105967.2|106007.2|105957.2|47
1726628820000|2024-09-18 03:07:00|106014.8|105964.8|106011.6|105961.6|106014.8|105964.8|106010|105960|15
1726628830000|2024-09-18 03:07:10|106012.5|105962.5|106013.4|105963.4|106013.4|105963.4|106012.3|105962.3|6
1726628840000|2024-09-18 03:07:20|106011.9|105961.9|105985.6|105935.6|106011.9|105961.9|105985.6|105935.6|14
1726628850000|2024-09-18 03:07:30|105986.1|105936.1|105985.9|105935.9|105988.1|105938.1|105984.3|105934.3|16
1726628860000|2024-09-18 03:07:40|105986|105936|105985.8|105935.8|105986|105936|105985.8|105935.8|2
1726628870000|2024-09-18 03:07:50|105986.1|105936.1|105990.5|105940.5|105990.5|105940.5|105985|105935|12
1726628880000|2024-09-18 03:08:00|105990.9|105940.9|105995.2|105945.2|105995.3|105945.3|105990.9|105940.9|8
1726628890000|2024-09-18 03:08:10|105995.3|105945.3|105994.8|105944.8|105995.5|105945.5|105994.8|105944.8|4
1726628900000|2024-09-18 03:08:20|105994.4|105944.4|105992.5|105942.5|105994.4|105944.4|105990|105940|6
1726628910000|2024-09-18 03:08:30|105992.3|105942.3|105992.1|105942.1|105992.3|105942.3|105991.9|105941.9|4
1726628920000|2024-09-18 03:08:40|105992|105942|105990.5|105940.5|105992|105942|105990.5|105940.5|3
1726628930000|2024-09-18 03:08:50|105990.8|105940.8|105990.9|105940.9|105991.4|105941.4|105990.5|105940.5|4
1726628940000|2024-09-18 03:09:00|105990.7|105940.7|105991.6|105941.6|105991.6|105941.6|105990.7|105940.7|2
1726628950000|2024-09-18 03:09:10|105990.6|105940.6|105992|105942|105994|105944|105990.6|105940.6|15
1726628960000|2024-09-18 03:09:20|105992.2|105942.2|105992.2|105942.2|105992.2|105942.2|105992.2|105942.2|1
1726628970000|2024-09-18 03:09:30|105992.4|105942.4|105993.1|105943.1|105993.3|105943.3|105992.2|105942.2|7
1726628980000|2024-09-18 03:09:40|105992.9|105942.9|105993.8|105943.8|105993.8|105943.8|105992.7|105942.7|3
1726628990000|2024-09-18 03:09:50|105993.5|105943.5|105991.4|105941.4|105993.5|105943.5|105991.4|105941.4|5
1726629000000|2024-09-18 03:10:00|105990.3|105940.3|105989.8|105939.8|105990.5|105940.5|105989.8|105939.8|7
1726629010000|2024-09-18 03:10:10|105989.9|105939.9|105990.3|105940.3|105990.7|105940.7|105989.6|105939.6|9
1726629020000|2024-09-18 03:10:20|105990.5|105940.5|105993.3|105943.3|105993.8|105943.8|105990.1|105940.1|15
1726629030000|2024-09-18 03:10:30|105993.4|105943.4|105994|105944|105994|105944|105992|105942|8
1726629040000|2024-09-18 03:10:40|105993.8|105943.8|105993.5|105943.5|105993.8|105943.8|105991.3|105941.3|10
1726629050000|2024-09-18 03:10:50|105993.4|105943.4|105993.1|105943.1|105993.5|105943.5|105992|105942|9
1726629060000|2024-09-18 03:11:00|105992.8|105942.8|105992.2|105942.2|105993.3|105943.3|105992.2|105942.2|5
1726629070000|2024-09-18 03:11:10|105992.8|105942.8|105991.8|105941.8|105993.3|105943.3|105990.4|105940.4|22
1726629080000|2024-09-18 03:11:20|105992.2|105942.2|105992.6|105942.6|105992.8|105942.8|105991.9|105941.9|6
1726629090000|2024-09-18 03:11:30|105992.5|105942.5|105991.7|105941.7|105992.7|105942.7|105991.6|105941.6|7
1726629100000|2024-09-18 03:11:40|105992|105942|105989.6|105939.6|105992.5|105942.5|105989.6|105939.6|15
1726629110000|2024-09-18 03:11:50|105990.5|105940.5|105986.4|105936.4|105990.8|105940.8|105984.5|105934.5|16
1726629120000|2024-09-18 03:12:00|105986|105936|105988.5|105938.5|105988.5|105938.5|105985.3|105935.3|16
1726629130000|2024-09-18 03:12:10|105989.1|105939.1|105991.2|105941.2|105992.1|105942.1|105989.1|105939.1|9
1726629140000|2024-09-18 03:12:20|105991|105941|105990.1|105940.1|105991|105941|105990|105940|8
1726629150000|2024-09-18 03:12:30|105990.4|105940.4|105990.1|105940.1|105990.5|105940.5|105989.6|105939.6|7
1726629160000|2024-09-18 03:12:40|105990.2|105940.2|105990.3|105940.3|105990.5|105940.5|105990.1|105940.1|5
1726629170000|2024-09-18 03:12:50|105990.2|105940.2|105992.7|105942.7|105992.7|105942.7|105989.8|105939.8|12
1726629180000|2024-09-18 03:13:00|105992|105942|105992.1|105942.1|105992.1|105942.1|105991.8|105941.8|4
1726629190000|2024-09-18 03:13:10|105993|105943|105991.3|105941.3|105993.6|105943.6|105991.3|105941.3|8
1726629200000|2024-09-18 03:13:20|105990|105940|105991.4|105941.4|105991.4|105941.4|105989.8|105939.8|6
1726629210000|2024-09-18 03:13:30|105991.3|105941.3|105990.6|105940.6|105991.3|105941.3|105989.6|105939.6|7
1726629220000|2024-09-18 03:13:40|105989.8|105939.8|105992|105942|105992|105942|105989.6|105939.6|10
1726629230000|2024-09-18 03:13:50|105991.3|105941.3|105991.1|105941.1|105994.2|105944.2|105985.1|105935.1|21
1726629240000|2024-09-18 03:14:00|105991|105941|105994|105944|105994|105944|105991|105941|8
1726629250000|2024-09-18 03:14:10|105994.1|105944.1|105993.9|105943.9|105994.1|105944.1|105992.9|105942.9|8
1726629260000|2024-09-18 03:14:20|105993.4|105943.4|105993.9|105943.9|105993.9|105943.9|105993.4|105943.4|6
1726629270000|2024-09-18 03:14:30|105994|105944|105993|105943|105994|105944|105991.7|105941.7|17
1726629280000|2024-09-18 03:14:40|105993.1|105943.1|105993|105943|105993.4|105943.4|105993|105943|4
1726629290000|2024-09-18 03:14:50|105993.4|105943.4|105992.5|105942.5|105993.4|105943.4|105992.5|105942.5|5
1726629300000|2024-09-18 03:15:00|105991.8|105941.8|105996|105946|105996|105946|105991.6|105941.6|13
1726629310000|2024-09-18 03:15:10|105995.9|105945.9|105996.7|105946.7|105996.8|105946.8|105995.7|105945.7|6
1726629320000|2024-09-18 03:15:20|105995.4|105945.4|105993.3|105943.3|105995.4|105945.4|105993.3|105943.3|9
1726629330000|2024-09-18 03:15:30|105993.8|105943.8|105994.7|105944.7|105994.7|105944.7|105993.7|105943.7|6
1726629340000|2024-09-18 03:15:40|105994.6|105944.6|105995.2|105945.2|105995.3|105945.3|105992.3|105942.3|14
1726629350000|2024-09-18 03:15:50|105995.4|105945.4|105994.6|105944.6|105995.6|105945.6|105994.4|105944.4|10
1726629360000|2024-09-18 03:16:00|105995.1|105945.1|105993.9|105943.9|105995.2|105945.2|105991.1|105941.1|15
1726629370000|2024-09-18 03:16:10|105993.5|105943.5|105994.2|105944.2|105994.2|105944.2|105993.5|105943.5|8
1726629380000|2024-09-18 03:16:20|105994|105944|105993.5|105943.5|105994.3|105944.3|105991.1|105941.1|7
1726629390000|2024-09-18 03:16:30|105992.1|105942.1|105991.5|105941.5|105994.6|105944.6|105990.9|105940.9|10
1726629400000|2024-09-18 03:16:40|105991.8|105941.8|105991.9|105941.9|105993.4|105943.4|105991.6|105941.6|8
1726629410000|2024-09-18 03:16:50|105992.4|105942.4|105995.5|105945.5|105995.8|105945.8|105992.4|105942.4|9
1726629420000|2024-09-18 03:17:00|105995.4|105945.4|105995.6|105945.6|105995.6|105945.6|105995.4|105945.4|2
1726629430000|2024-09-18 03:17:10|105995.7|105945.7|105994.8|105944.8|105995.8|105945.8|105994.7|105944.7|6
1726629440000|2024-09-18 03:17:20|105994.3|105944.3|105995.8|105945.8|105995.8|105945.8|105994.3|105944.3|5
1726629450000|2024-09-18 03:17:30|105995.9|105945.9|105996.8|105946.8|105997|105947|105995.9|105945.9|4
1726629460000|2024-09-18 03:17:40|105996.6|105946.6|105997|105947|105997|105947|105996.1|105946.1|8
1726629470000|2024-09-18 03:17:50|105997.6|105947.6|105997.7|105947.7|105997.7|105947.7|105997.6|105947.6|2
1726629480000|2024-09-18 03:18:00|105997.6|105947.6|105997.1|105947.1|105997.6|105947.6|105997|105947|5
1726629490000|2024-09-18 03:18:10|105998|105948|105998.7|105948.7|105999|105949|105998|105948|10
1726629500000|2024-09-18 03:18:20|105998.5|105948.5|105998.5|105948.5|105998.5|105948.5|105998.5|105948.5|1
1726629520000|2024-09-18 03:18:40|105998.4|105948.4|105997.9|105947.9|105998.4|105948.4|105997.7|105947.7|8
1726629530000|2024-09-18 03:18:50|105998.5|105948.5|105998.4|105948.4|105998.5|105948.5|105998.4|105948.4|2
1726629540000|2024-09-18 03:19:00|105998.5|105948.5|105998.6|105948.6|105998.6|105948.6|105998.5|105948.5|2
1726629550000|2024-09-18 03:19:10|105998.8|105948.8|106006.1|105956.1|106006.1|105956.1|105998.8|105948.8|12
1726629560000|2024-09-18 03:19:20|106005.8|105955.8|106004.9|105954.9|106006|105956|106004.9|105954.9|8
1726629570000|2024-09-18 03:19:30|106005|105955|106004.2|105954.2|106005|105955|106003|105953|12
1726629580000|2024-09-18 03:19:40|106003.9|105953.9|106004.1|105954.1|106004.1|105954.1|106003.1|105953.1|9
1726629590000|2024-09-18 03:19:50|106003.7|105953.7|106004.4|105954.4|106004.4|105954.4|106003.7|105953.7|3
1726629600000|2024-09-18 03:20:00|106004.3|105954.3|106002.1|105952.1|106004.3|105954.3|106001.8|105951.8|13
1726629610000|2024-09-18 03:20:10|106001.9|105951.9|106001.3|105951.3|106002.8|105952.8|106001.3|105951.3|7
1726629620000|2024-09-18 03:20:20|106001.5|105951.5|106001|105951|106001.7|105951.7|106000.6|105950.6|7
1726629630000|2024-09-18 03:20:30|106000.9|105950.9|106000.3|105950.3|106001.7|105951.7|106000.3|105950.3|9
1726629640000|2024-09-18 03:20:40|106000|105950|106001.4|105951.4|106002.1|105952.1|105999.9|105949.9|16
1726629650000|2024-09-18 03:20:50|106001.2|105951.2|106002.6|105952.6|106002.6|105952.6|106001.2|105951.2|10
1726629660000|2024-09-18 03:21:00|106003|105953|106000.4|105950.4|106003|105953|106000.4|105950.4|6
1726629670000|2024-09-18 03:21:10|106000.3|105950.3|105998.2|105948.2|106000.3|105950.3|105998.2|105948.2|6
1726629680000|2024-09-18 03:21:20|105998|105948|105998|105948|105998|105948|105998|105948|1
1726629690000|2024-09-18 03:21:30|105998.1|105948.1|105997.9|105947.9|105998.3|105948.3|105997.9|105947.9|3
1726629700000|2024-09-18 03:21:40|105998|105948|106001.5|105951.5|106001.8|105951.8|105998|105948|6
1726629710000|2024-09-18 03:21:50|106002|105952|105998.8|105948.8|106002|105952|105998.8|105948.8|9
1726629720000|2024-09-18 03:22:00|105998.6|105948.6|105998.3|105948.3|105998.6|105948.6|105997.9|105947.9|7
1726629730000|2024-09-18 03:22:10|105997.7|105947.7|105998.5|105948.5|105998.5|105948.5|105997.7|105947.7|4
1726629740000|2024-09-18 03:22:20|105997.2|105947.2|105997.2|105947.2|105997.3|105947.3|105997.2|105947.2|3
1726629750000|2024-09-18 03:22:30|106000.4|105950.4|106000|105950|106000.4|105950.4|106000|105950|3
1726629760000|2024-09-18 03:22:40|105995.8|105945.8|105995.4|105945.4|105996.3|105946.3|105994.9|105944.9|9
1726629770000|2024-09-18 03:22:50|105995.2|105945.2|105995.2|105945.2|105995.2|105945.2|105995|105945|4
1726629780000|2024-09-18 03:23:00|105995.3|105945.3|105995.9|105945.9|105996.3|105946.3|105995.3|105945.3|8
1726629790000|2024-09-18 03:23:10|105995.8|105945.8|105993.9|105943.9|105996.3|105946.3|105993.9|105943.9|6
1726629800000|2024-09-18 03:23:20|105993.3|105943.3|105992.9|105942.9|105993.7|105943.7|105992.4|105942.4|6
1726629810000|2024-09-18 03:23:30|105992.2|105942.2|105997.8|105947.8|105997.8|105947.8|105992.2|105942.2|6
1726629820000|2024-09-18 03:23:40|105998.4|105948.4|105996.5|105946.5|105998.4|105948.4|105996.5|105946.5|6
1726629830000|2024-09-18 03:23:50|105996.4|105946.4|105996.2|105946.2|105996.6|105946.6|105996.2|105946.2|4
1726629840000|2024-09-18 03:24:00|105996.1|105946.1|105995.3|105945.3|105996.5|105946.5|105995.3|105945.3|4
1726629850000|2024-09-18 03:24:10|105994.3|105944.3|105991.8|105941.8|105994.3|105944.3|105991.2|105941.2|15
1726629860000|2024-09-18 03:24:20|105991.3|105941.3|105991.6|105941.6|105992.1|105942.1|105991.2|105941.2|6
1726629870000|2024-09-18 03:24:30|105991.7|105941.7|105992.2|105942.2|105992.2|105942.2|105991.1|105941.1|7
1726629880000|2024-09-18 03:24:40|105992.3|105942.3|105991.9|105941.9|105992.7|105942.7|105991.9|105941.9|7
1726629890000|2024-09-18 03:24:50|105991.8|105941.8|105991.8|105941.8|105991.9|105941.9|105991.8|105941.8|3
1726629900000|2024-09-18 03:25:00|105991.9|105941.9|105992.7|105942.7|105992.7|105942.7|105991.8|105941.8|5
1726629910000|2024-09-18 03:25:10|105992.6|105942.6|105991.5|105941.5|105992.7|105942.7|105989|105939|10
1726629920000|2024-09-18 03:25:20|105990.6|105940.6|105985.8|105935.8|105991.4|105941.4|105985.8|105935.8|12
1726629930000|2024-09-18 03:25:30|105986|105936|105986.2|105936.2|105986.9|105936.9|105986|105936|8
1726629940000|2024-09-18 03:25:40|105986.3|105936.3|105985.5|105935.5|105987.4|105937.4|105982.8|105932.8|18
1726629950000|2024-09-18 03:25:50|105985.8|105935.8|105985.9|105935.9|105986|105936|105985.6|105935.6|4
1726629960000|2024-09-18 03:26:00|105985.3|105935.3|105985.6|105935.6|105985.6|105935.6|105985.3|105935.3|4
1726629970000|2024-09-18 03:26:10|105986.6|105936.6|105986.7|105936.7|105988.4|105938.4|105984|105934|13
1726629980000|2024-09-18 03:26:20|105986.8|105936.8|105987.4|105937.4|105987.4|105937.4|105986.8|105936.8|3
1726629990000|2024-09-18 03:26:30|105987.6|105937.6|105987.4|105937.4|105987.6|105937.6|105987.4|105937.4|2
1726630000000|2024-09-18 03:26:40|105987.3|105937.3|105987.6|105937.6|105987.8|105937.8|105987.3|105937.3|4
1726630010000|2024-09-18 03:26:50|105988.5|105938.5|105987.6|105937.6|105988.5|105938.5|105986.8|105936.8|16
1726630020000|2024-09-18 03:27:00|105987.4|105937.4|105987.9|105937.9|105987.9|105937.9|105987.4|105937.4|3
1726630030000|2024-09-18 03:27:10|105988.1|105938.1|105988.2|105938.2|105988.5|105938.5|105988.1|105938.1|7
1726630040000|2024-09-18 03:27:20|105988.1|105938.1|105987.5|105937.5|105988.5|105938.5|105985.7|105935.7|12
1726630070000|2024-09-18 03:27:50|105987.4|105937.4|105984.5|105934.5|105987.7|105937.7|105984.5|105934.5|9
1726630080000|2024-09-18 03:28:00|105984.8|105934.8|105984.3|105934.3|105984.8|105934.8|105984.1|105934.1|6
1726630090000|2024-09-18 03:28:10|105984.4|105934.4|105984.6|105934.6|105984.6|105934.6|105984.4|105934.4|3
1726630100000|2024-09-18 03:28:20|105984.5|105934.5|105988.6|105938.6|105988.6|105938.6|105984.5|105934.5|11
1726630110000|2024-09-18 03:28:30|105988.9|105938.9|105988.7|105938.7|105988.9|105938.9|105988.6|105938.6|4
1726630120000|2024-09-18 03:28:40|105988.2|105938.2|105988.1|105938.1|105988.2|105938.2|105988.1|105938.1|2
1726630130000|2024-09-18 03:28:50|105988.7|105938.7|105987.9|105937.9|105988.9|105938.9|105987.7|105937.7|7
1726630140000|2024-09-18 03:29:00|105987.3|105937.3|105988.1|105938.1|105988.2|105938.2|105987.3|105937.3|5
1726630150000|2024-09-18 03:29:10|105989.2|105939.2|105988.7|105938.7|105989.2|105939.2|105988.7|105938.7|4
1726630160000|2024-09-18 03:29:20|105988.8|105938.8|105989.3|105939.3|105989.3|105939.3|105988.8|105938.8|2
1726630170000|2024-09-18 03:29:30|105989.2|105939.2|105988.8|105938.8|105989.3|105939.3|105988.8|105938.8|3
1726630180000|2024-09-18 03:29:40|105988.9|105938.9|105988.7|105938.7|105988.9|105938.9|105988.7|105938.7|3
1726630190000|2024-09-18 03:29:50|105988.8|105938.8|105988.1|105938.1|105988.8|105938.8|105988.1|105938.1|4
1726630200000|2024-09-18 03:30:00|105988|105938|105989.1|105939.1|105989.1|105939.1|105987.7|105937.7|10
1726630210000|2024-09-18 03:30:10|105989.3|105939.3|105989.4|105939.4|105989.4|105939.4|105989.1|105939.1|3
1726630220000|2024-09-18 03:30:20|105989.3|105939.3|105989.5|105939.5|105989.5|105939.5|105989.3|105939.3|3
1726630230000|2024-09-18 03:30:30|105989.4|105939.4|105989.7|105939.7|105989.7|105939.7|105989.3|105939.3|4
1726630240000|2024-09-18 03:30:40|105989.6|105939.6|105989.5|105939.5|105989.6|105939.6|105989.5|105939.5|2
1726630250000|2024-09-18 03:30:50|105989.1|105939.1|105989.4|105939.4|105989.4|105939.4|105989.1|105939.1|3
1726630260000|2024-09-18 03:31:00|105989.3|105939.3|105989|105939|105989.3|105939.3|105989|105939|2
1726630270000|2024-09-18 03:31:10|105988.8|105938.8|105989.7|105939.7|105989.9|105939.9|105988.8|105938.8|5
1726630280000|2024-09-18 03:31:20|105989.5|105939.5|105990.6|105940.6|105991.4|105941.4|105989.5|105939.5|5
1726630290000|2024-09-18 03:31:30|105990.8|105940.8|105990.6|105940.6|105990.8|105940.8|105990.1|105940.1|5
1726630300000|2024-09-18 03:31:40|105990.3|105940.3|105991.2|105941.2|105991.2|105941.2|105990.3|105940.3|6
1726630310000|2024-09-18 03:31:50|105991.3|105941.3|105990|105940|105991.4|105941.4|105990|105940|5
1726630320000|2024-09-18 03:32:00|105989.8|105939.8|105988.4|105938.4|105989.8|105939.8|105988.1|105938.1|7
1726630330000|2024-09-18 03:32:10|105987.7|105937.7|105987.5|105937.5|105988|105938|105987.5|105937.5|5
1726630340000|2024-09-18 03:32:20|105987.2|105937.2|105986.8|105936.8|105987.4|105937.4|105986.8|105936.8|5
1726630350000|2024-09-18 03:32:30|105987.3|105937.3|105989.7|105939.7|105989.7|105939.7|105986.8|105936.8|10
1726630360000|2024-09-18 03:32:40|105990.2|105940.2|105989|105939|105991|105941|105989|105939|9
1726630370000|2024-09-18 03:32:50|105988.5|105938.5|105988.6|105938.6|105988.6|105938.6|105988.5|105938.5|2
1726630380000|2024-09-18 03:33:00|105987.5|105937.5|105987.6|105937.6|105987.7|105937.7|105986.4|105936.4|12
1726630390000|2024-09-18 03:33:10|105987.5|105937.5|105990.2|105940.2|105990.2|105940.2|105987.5|105937.5|13
1726630400000|2024-09-18 03:33:20|105990.6|105940.6|105992|105942|105992|105942|105990.6|105940.6|2
1726630410000|2024-09-18 03:33:30|105992.5|105942.5|105991.5|105941.5|105992.5|105942.5|105991.5|105941.5|3
1726630430000|2024-09-18 03:33:50|105991|105941|105991.3|105941.3|105991.3|105941.3|105991|105941|4
1726630440000|2024-09-18 03:34:00|105991.9|105941.9|105991.3|105941.3|105992.4|105942.4|105991.3|105941.3|7
1726630450000|2024-09-18 03:34:10|105991.4|105941.4|105991.5|105941.5|105992|105942|105991.4|105941.4|4
1726630460000|2024-09-18 03:34:20|105991.4|105941.4|105991.4|105941.4|105991.4|105941.4|105991.4|105941.4|1
1726630470000|2024-09-18 03:34:30|105991.5|105941.5|105991|105941|105993|105943|105991|105941|6
1726630480000|2024-09-18 03:34:40|105990.3|105940.3|105989.4|105939.4|105990.3|105940.3|105989.4|105939.4|5
1726630490000|2024-09-18 03:34:50|105988.3|105938.3|105991.7|105941.7|105991.7|105941.7|105988.2|105938.2|10
1726630500000|2024-09-18 03:35:00|105991.8|105941.8|105991|105941|105991.9|105941.9|105990.8|105940.8|14
1726630510000|2024-09-18 03:35:10|105991.1|105941.1|105991|105941|105991.1|105941.1|105991|105941|6
1726630520000|2024-09-18 03:35:20|105991.2|105941.2|105991.3|105941.3|105991.3|105941.3|105990.1|105940.1|8
1726630530000|2024-09-18 03:35:30|105991.5|105941.5|105991.3|105941.3|105991.7|105941.7|105991.2|105941.2|5
1726630540000|2024-09-18 03:35:40|105991.4|105941.4|105991.4|105941.4|105991.4|105941.4|105991.4|105941.4|1
1726630550000|2024-09-18 03:35:50|105991.3|105941.3|105991.6|105941.6|105991.9|105941.9|105991.3|105941.3|14
1726630560000|2024-09-18 03:36:00|105991.9|105941.9|105991.4|105941.4|105992.2|105942.2|105990.4|105940.4|13
1726630570000|2024-09-18 03:36:10|105991.5|105941.5|105991.5|105941.5|105991.6|105941.6|105991.5|105941.5|3
1726630580000|2024-09-18 03:36:20|105991.9|105941.9|105992|105942|105992|105942|105991.9|105941.9|2
1726630590000|2024-09-18 03:36:30|105991.7|105941.7|105991.6|105941.6|105991.7|105941.7|105991.3|105941.3|4
1726630600000|2024-09-18 03:36:40|105990.8|105940.8|105988.7|105938.7|105990.8|105940.8|105987.8|105937.8|8
1726630610000|2024-09-18 03:36:50|105989|105939|105989.2|105939.2|105989.2|105939.2|105989|105939|3
1726630620000|2024-09-18 03:37:00|105989.4|105939.4|105988.1|105938.1|105991.2|105941.2|105987.9|105937.9|10
1726630630000|2024-09-18 03:37:10|105988.2|105938.2|105988.3|105938.3|105988.3|105938.3|105988.2|105938.2|4
1726630640000|2024-09-18 03:37:20|105988.2|105938.2|105987.7|105937.7|105988.2|105938.2|105987.7|105937.7|3
1726630650000|2024-09-18 03:37:30|105987.6|105937.6|105989|105939|105989|105939|105987.6|105937.6|4
1726630660000|2024-09-18 03:37:40|105989.1|105939.1|105990|105940|105990|105940|105989.1|105939.1|4
1726630670000|2024-09-18 03:37:50|105989.9|105939.9|105991.2|105941.2|105991.2|105941.2|105988.8|105938.8|8
1726630680000|2024-09-18 03:38:00|105991|105941|105991|105941|105991|105941|105990.5|105940.5|3
1726630690000|2024-09-18 03:38:10|105991.4|105941.4|105990.5|105940.5|105991.4|105941.4|105990.5|105940.5|6
1726630700000|2024-09-18 03:38:20|105990.3|105940.3|105989.7|105939.7|105990.4|105940.4|105989.6|105939.6|9
1726630710000|2024-09-18 03:38:30|105989.4|105939.4|105989.4|105939.4|105989.4|105939.4|105989.4|105939.4|1
1726630720000|2024-09-18 03:38:40|105989.3|105939.3|105989.3|105939.3|105990.1|105940.1|105989.3|105939.3|7
1726630730000|2024-09-18 03:38:50|105989.8|105939.8|105990.4|105940.4|105990.8|105940.8|105989.8|105939.8|9
1726630740000|2024-09-18 03:39:00|105990.2|105940.2|105988|105938|105990.2|105940.2|105988|105938|2
1726630750000|2024-09-18 03:39:10|105988.6|105938.6|105990.2|105940.2|105990.2|105940.2|105988.6|105938.6|6
1726630760000|2024-09-18 03:39:20|105989|105939|105989|105939|105989|105939|105989|105939|1
1726630780000|2024-09-18 03:39:40|105989.1|105939.1|105991.5|105941.5|105991.5|105941.5|105989.1|105939.1|8
1726630790000|2024-09-18 03:39:50|105991.2|105941.2|105990.5|105940.5|105991.2|105941.2|105988.1|105938.1|7
1726630800000|2024-09-18 03:40:00|105990.7|105940.7|105992|105942|105993|105943|105990.7|105940.7|5
1726630810000|2024-09-18 03:40:10|105992.1|105942.1|105992.3|105942.3|105993.4|105943.4|105992.1|105942.1|7
1726630820000|2024-09-18 03:40:20|105990.9|105940.9|105991.4|105941.4|105991.7|105941.7|105990.9|105940.9|6
1726630830000|2024-09-18 03:40:30|105991.5|105941.5|105990.8|105940.8|105991.5|105941.5|105990.8|105940.8|2
1726630840000|2024-09-18 03:40:40|105990.7|105940.7|105990.9|105940.9|105990.9|105940.9|105990.7|105940.7|3
1726630850000|2024-09-18 03:40:50|105994.2|105944.2|105994.3|105944.3|105994.3|105944.3|105994.2|105944.2|2
1726630860000|2024-09-18 03:41:00|105993.1|105943.1|105993|105943|105993.5|105943.5|105993|105943|4
1726630870000|2024-09-18 03:41:10|105993.1|105943.1|105992.8|105942.8|105993.2|105943.2|105992.8|105942.8|4
1726630880000|2024-09-18 03:41:20|105992.7|105942.7|105991.9|105941.9|105992.7|105942.7|105991.9|105941.9|3
1726630890000|2024-09-18 03:41:30|105992.6|105942.6|105994.3|105944.3|105994.3|105944.3|105992.6|105942.6|6
1726630900000|2024-09-18 03:41:40|105994.2|105944.2|105994.1|105944.1|105994.2|105944.2|105994|105944|4
1726630910000|2024-09-18 03:41:50|105993.8|105943.8|105991|105941|105993.8|105943.8|105990|105940|4
1726630920000|2024-09-18 03:42:00|105991.9|105941.9|105991.8|105941.8|105992|105942|105991.8|105941.8|4
1726630930000|2024-09-18 03:42:10|105991.9|105941.9|105991.6|105941.6|105991.9|105941.9|105991.6|105941.6|2
1726630940000|2024-09-18 03:42:20|105991.9|105941.9|105992.7|105942.7|105992.8|105942.8|105991.9|105941.9|7
1726630950000|2024-09-18 03:42:30|105992.6|105942.6|105992.6|105942.6|105992.6|105942.6|105992.5|105942.5|3
1726630970000|2024-09-18 03:42:50|105993.8|105943.8|105994.7|105944.7|105994.7|105944.7|105992|105942|6
1726630980000|2024-09-18 03:43:00|105994.4|105944.4|105994.3|105944.3|105995.1|105945.1|105994.3|105944.3|5
1726630990000|2024-09-18 03:43:10|105994.2|105944.2|105994.1|105944.1|105994.6|105944.6|105994.1|105944.1|4
1726631000000|2024-09-18 03:43:20|105994|105944|105993.6|105943.6|105994|105944|105993.5|105943.5|3
1726631010000|2024-09-18 03:43:30|105994.1|105944.1|105994.3|105944.3|105994.7|105944.7|105993.6|105943.6|7
1726631020000|2024-09-18 03:43:40|105994.4|105944.4|105994.3|105944.3|105994.4|105944.4|105994.3|105944.3|2
1726631030000|2024-09-18 03:43:50|105994.7|105944.7|105993.9|105943.9|105994.7|105944.7|105993.8|105943.8|9
1726631040000|2024-09-18 03:44:00|105993.5|105943.5|105992.8|105942.8|105993.5|105943.5|105992.1|105942.1|5
1726631050000|2024-09-18 03:44:10|105993|105943|105992.4|105942.4|105993|105943|105992|105942|4
1726631060000|2024-09-18 03:44:20|105992.2|105942.2|105992.2|105942.2|105992.2|105942.2|105991.3|105941.3|5
1726631070000|2024-09-18 03:44:30|105992.1|105942.1|105992.1|105942.1|105992.1|105942.1|105992.1|105942.1|1
1726631080000|2024-09-18 03:44:40|105992|105942|105992.4|105942.4|105992.6|105942.6|105991.9|105941.9|8
1726631090000|2024-09-18 03:44:50|105992.5|105942.5|105992.1|105942.1|105993.2|105943.2|105992.1|105942.1|7
1726631100000|2024-09-18 03:45:00|105991.4|105941.4|105992.7|105942.7|105992.7|105942.7|105991.4|105941.4|5
1726631110000|2024-09-18 03:45:10|105992.8|105942.8|105992|105942|105992.8|105942.8|105992|105942|3
1726631120000|2024-09-18 03:45:20|105991.7|105941.7|105991.8|105941.8|105991.8|105941.8|105991.7|105941.7|2
1726631130000|2024-09-18 03:45:30|105991.2|105941.2|105991.6|105941.6|105991.8|105941.8|105991.2|105941.2|6
1726631140000|2024-09-18 03:45:40|105991.8|105941.8|105991.5|105941.5|105992.5|105942.5|105989.8|105939.8|11
1726631150000|2024-09-18 03:45:50|105991.4|105941.4|105992.3|105942.3|105992.3|105942.3|105991.4|105941.4|3
1726631160000|2024-09-18 03:46:00|105990.8|105940.8|105991.9|105941.9|105993.6|105943.6|105990.8|105940.8|6
1726631170000|2024-09-18 03:46:10|105992.8|105942.8|105992.8|105942.8|105992.8|105942.8|105992|105942|5
1726631180000|2024-09-18 03:46:20|105993.1|105943.1|105994.1|105944.1|105994.1|105944.1|105992.8|105942.8|9
1726631190000|2024-09-18 03:46:30|105993.7|105943.7|105991|105941|105993.7|105943.7|105990.7|105940.7|9
1726631200000|2024-09-18 03:46:40|105990.9|105940.9|105991|105941|105991|105941|105990.6|105940.6|3
1726631210000|2024-09-18 03:46:50|105990.6|105940.6|105990.6|105940.6|105990.6|105940.6|105990.6|105940.6|1
1726631220000|2024-09-18 03:47:00|105990.7|105940.7|105990.5|105940.5|105991.1|105941.1|105990.5|105940.5|4
1726631230000|2024-09-18 03:47:10|105990.6|105940.6|105990.8|105940.8|105990.8|105940.8|105990.6|105940.6|2
1726631240000|2024-09-18 03:47:20|105990.9|105940.9|105991.8|105941.8|105992.2|105942.2|105990.9|105940.9|3
1726631250000|2024-09-18 03:47:30|105991.7|105941.7|105991.7|105941.7|105991.7|105941.7|105991.7|105941.7|1
1726631260000|2024-09-18 03:47:40|105992.6|105942.6|105992|105942|105992.6|105942.6|105991.8|105941.8|3
1726631270000|2024-09-18 03:47:50|105990.6|105940.6|105992.1|105942.1|105993.6|105943.6|105990.6|105940.6|7
1726631280000|2024-09-18 03:48:00|105991.8|105941.8|105991.6|105941.6|105991.9|105941.9|105991.5|105941.5|4
1726631290000|2024-09-18 03:48:10|105992.5|105942.5|105996.6|105946.6|105997.1|105947.1|105992.3|105942.3|7
1726631300000|2024-09-18 03:48:20|105996.5|105946.5|105996.2|105946.2|105996.5|105946.5|105996.2|105946.2|4
1726631310000|2024-09-18 03:48:30|105996.3|105946.3|105995.5|105945.5|105997.4|105947.4|105995.5|105945.5|4
1726631320000|2024-09-18 03:48:40|105996.5|105946.5|105996.5|105946.5|105997.6|105947.6|105996.4|105946.4|5
1726631330000|2024-09-18 03:48:50|105996.6|105946.6|105996.3|105946.3|105996.6|105946.6|105996.3|105946.3|2
1726631340000|2024-09-18 03:49:00|105996.1|105946.1|105995.2|105945.2|105996.1|105946.1|105995.2|105945.2|4
1726631350000|2024-09-18 03:49:10|105995.3|105945.3|105995.3|105945.3|105995.3|105945.3|105995.3|105945.3|1
1726631370000|2024-09-18 03:49:30|105995.4|105945.4|105997.5|105947.5|105997.5|105947.5|105995.4|105945.4|2
1726631380000|2024-09-18 03:49:40|105995.9|105945.9|105995.9|105945.9|105995.9|105945.9|105995.8|105945.8|3
1726631390000|2024-09-18 03:49:50|105996|105946|105995.4|105945.4|105996.7|105946.7|105995.4|105945.4|7
1726631400000|2024-09-18 03:50:00|105994.9|105944.9|105994.2|105944.2|105994.9|105944.9|105994.2|105944.2|5
1726631410000|2024-09-18 03:50:10|105993.9|105943.9|105993.9|105943.9|105993.9|105943.9|105993.8|105943.8|3
1726631420000|2024-09-18 03:50:20|105993.8|105943.8|105994.8|105944.8|105994.8|105944.8|105993.6|105943.6|5
1726631430000|2024-09-18 03:50:30|105994.6|105944.6|105994.8|105944.8|105994.8|105944.8|105994.5|105944.5|3
1726631440000|2024-09-18 03:50:40|105994.9|105944.9|105996.3|105946.3|105996.3|105946.3|105993.7|105943.7|7
1726631450000|2024-09-18 03:50:50|105996.9|105946.9|106000.8|105950.8|106002.2|105952.2|105996.9|105946.9|11
1726631460000|2024-09-18 03:51:00|106000.9|105950.9|106001.4|105951.4|106001.4|105951.4|106000.2|105950.2|14
1726631470000|2024-09-18 03:51:10|106001.5|105951.5|106001.2|105951.2|106001.5|105951.5|106000.8|105950.8|9
1726631480000|2024-09-18 03:51:20|106000.8|105950.8|105999.6|105949.6|106002|105952|105999.6|105949.6|8
1726631490000|2024-09-18 03:51:30|105999.5|105949.5|105999.3|105949.3|105999.7|105949.7|105999.3|105949.3|6
1726631500000|2024-09-18 03:51:40|106000.1|105950.1|106000.7|105950.7|106001|105951|105999.6|105949.6|10
1726631510000|2024-09-18 03:51:50|106000|105950|105999.5|105949.5|106001.7|105951.7|105999.5|105949.5|15
1726631520000|2024-09-18 03:52:00|105999|105949|106001.6|105951.6|106001.6|105951.6|105998.2|105948.2|13
1726631530000|2024-09-18 03:52:10|106000.9|105950.9|105999.4|105949.4|106000.9|105950.9|105999|105949|6
1726631540000|2024-09-18 03:52:20|105999.2|105949.2|105997.7|105947.7|106000.9|105950.9|105997.7|105947.7|8
1726631550000|2024-09-18 03:52:30|105998.2|105948.2|105998.8|105948.8|105998.9|105948.9|105998|105948|8
1726631560000|2024-09-18 03:52:40|105998.4|105948.4|105998.3|105948.3|105998.5|105948.5|105998|105948|4
1726631570000|2024-09-18 03:52:50|105998.2|105948.2|105997.4|105947.4|105998.7|105948.7|105997.2|105947.2|5
1726631580000|2024-09-18 03:53:00|105999.1|105949.1|105996.3|105946.3|105999.2|105949.2|105996.3|105946.3|10
1726631590000|2024-09-18 03:53:10|105997.4|105947.4|105996.6|105946.6|105998.9|105948.9|105996.6|105946.6|9
1726631600000|2024-09-18 03:53:20|105996.5|105946.5|105996.3|105946.3|105997.7|105947.7|105995.9|105945.9|11
1726631610000|2024-09-18 03:53:30|105996.2|105946.2|105996.5|105946.5|105996.5|105946.5|105994.4|105944.4|6
1726631620000|2024-09-18 03:53:40|105996.8|105946.8|105996.2|105946.2|105997.1|105947.1|105994.5|105944.5|10
1726631630000|2024-09-18 03:53:50|105995.6|105945.6|105995.3|105945.3|105996.9|105946.9|105995|105945|9
1726631640000|2024-09-18 03:54:00|105995.9|105945.9|105994.2|105944.2|105996.1|105946.1|105994|105944|7
1726631650000|2024-09-18 03:54:10|105994.4|105944.4|106008|105958|106010.3|105960.3|105993.4|105943.4|17
1726631660000|2024-09-18 03:54:20|106007.9|105957.9|106007.8|105957.8|106008|105958|106007.1|105957.1|7
1726631670000|2024-09-18 03:54:30|106007.5|105957.5|106007.4|105957.4|106007.5|105957.5|106007.2|105957.2|3
1726631680000|2024-09-18 03:54:40|106007.7|105957.7|106006.8|105956.8|106008.4|105958.4|106006.8|105956.8|8
1726631690000|2024-09-18 03:54:50|106007.6|105957.6|106007.1|105957.1|106007.7|105957.7|106007.1|105957.1|3
1726631700000|2024-09-18 03:55:00|106008|105958|106006.3|105956.3|106008|105958|106006.3|105956.3|3
1726631710000|2024-09-18 03:55:10|106006.4|105956.4|106006.9|105956.9|106006.9|105956.9|106006.4|105956.4|5
1726631720000|2024-09-18 03:55:20|106006.8|105956.8|106006.8|105956.8|106006.8|105956.8|106006.8|105956.8|1
1726631730000|2024-09-18 03:55:30|106006.4|105956.4|106003.3|105953.3|106008.7|105958.7|106003.3|105953.3|15
1726631740000|2024-09-18 03:55:40|106003.9|105953.9|106002.7|105952.7|106004.6|105954.6|106002.6|105952.6|11
1726631750000|2024-09-18 03:55:50|106002.9|105952.9|106002|105952|106002.9|105952.9|106002|105952|3
1726631760000|2024-09-18 03:56:00|106001.9|105951.9|106004.3|105954.3|106004.9|105954.9|106001.7|105951.7|8
1726631770000|2024-09-18 03:56:10|106004.7|105954.7|106005.3|105955.3|106005.3|105955.3|106004.2|105954.2|8
1726631780000|2024-09-18 03:56:20|106005.6|105955.6|106005.9|105955.9|106006.5|105956.5|106005.6|105955.6|4
1726631790000|2024-09-18 03:56:30|106005.7|105955.7|106005.5|105955.5|106005.7|105955.7|106005|105955|4
1726631800000|2024-09-18 03:56:40|106005.4|105955.4|106004.8|105954.8|106007.3|105957.3|106002.4|105952.4|11
1726631810000|2024-09-18 03:56:50|106004.7|105954.7|106004.5|105954.5|106004.7|105954.7|106004.5|105954.5|3
1726631820000|2024-09-18 03:57:00|106004.4|105954.4|106003.7|105953.7|106005.1|105955.1|106003.7|105953.7|4
1726631830000|2024-09-18 03:57:10|106003.8|105953.8|106006|105956|106006|105956|106002.8|105952.8|8
1726631840000|2024-09-18 03:57:20|106006.1|105956.1|106005.7|105955.7|106006.1|105956.1|106005.7|105955.7|2
1726631850000|2024-09-18 03:57:30|106005.9|105955.9|106006.3|105956.3|106006.3|105956.3|106005.9|105955.9|2
1726631860000|2024-09-18 03:57:40|106006|105956|106006|105956|106006|105956|106006|105956|1
1726631870000|2024-09-18 03:57:50|106006.1|105956.1|106006.5|105956.5|106006.5|105956.5|106005.7|105955.7|4
1726631880000|2024-09-18 03:58:00|106006.9|105956.9|106008.3|105958.3|106010.4|105960.4|106006.9|105956.9|11
1726631890000|2024-09-18 03:58:10|106008.2|105958.2|106009.4|105959.4|106009.6|105959.6|106007.6|105957.6|9
1726631900000|2024-09-18 03:58:20|106009.8|105959.8|106009.9|105959.9|106010.2|105960.2|106009.8|105959.8|4
1726631910000|2024-09-18 03:58:30|106009.7|105959.7|106010.1|105960.1|106010.1|105960.1|106009.7|105959.7|3
1726631920000|2024-09-18 03:58:40|106007.7|105957.7|106009.2|105959.2|106009.8|105959.8|106007.2|105957.2|10
1726631930000|2024-09-18 03:58:50|106009.5|105959.5|106009.4|105959.4|106009.5|105959.5|106009.4|105959.4|2
1726631940000|2024-09-18 03:59:00|106009.3|105959.3|106009.3|105959.3|106012|105962|106009|105959|7
1726631950000|2024-09-18 03:59:10|106009.4|105959.4|106009.6|105959.6|106013|105963|106009.1|105959.1|30
1726631960000|2024-09-18 03:59:20|106008.1|105958.1|106008.3|105958.3|106009.3|105959.3|106008.1|105958.1|8
1726631970000|2024-09-18 03:59:30|106008|105958|106009.7|105959.7|106009.7|105959.7|106003.9|105953.9|22
1726631980000|2024-09-18 03:59:40|106009.3|105959.3|106009.4|105959.4|106011.4|105961.4|106008.8|105958.8|12
1726631990000|2024-09-18 03:59:50|106009.2|105959.2|106008.7|105958.7|106009.8|105959.8|106008.6|105958.6|7
1726632000000|2024-09-18 04:00:00|106009.2|105959.2|106011.3|105961.3|106011.3|105961.3|106008.6|105958.6|15
1726632010000|2024-09-18 04:00:10|106011.4|105961.4|106009.2|105959.2|106012.6|105962.6|106008.9|105958.9|12
1726632020000|2024-09-18 04:00:20|106008.6|105958.6|106008.4|105958.4|106011.3|105961.3|106007.1|105957.1|13
1726632030000|2024-09-18 04:00:30|106008.8|105958.8|106007.8|105957.8|106009.4|105959.4|106007.8|105957.8|8
1726632040000|2024-09-18 04:00:40|106008.2|105958.2|106008.2|105958.2|106008.2|105958.2|106008.2|105958.2|1
1726632050000|2024-09-18 04:00:50|106008.3|105958.3|106009.3|105959.3|106010.8|105960.8|106007.9|105957.9|8
1726632060000|2024-09-18 04:01:00|106010.5|105960.5|106010.3|105960.3|106013.5|105963.5|106010|105960|14
1726632070000|2024-09-18 04:01:10|106009.8|105959.8|106010.6|105960.6|106010.6|105960.6|106009.6|105959.6|7
1726632080000|2024-09-18 04:01:20|106009.7|105959.7|106008.2|105958.2|106010.3|105960.3|106007.5|105957.5|11
1726632090000|2024-09-18 04:01:30|106008|105958|106008.1|105958.1|106010.3|105960.3|106007|105957|13
1726632100000|2024-09-18 04:01:40|106008|105958|106012.8|105962.8|106013.4|105963.4|106007.7|105957.7|14
1726632110000|2024-09-18 04:01:50|106016.2|105966.2|106011.6|105961.6|106016.2|105966.2|106011.5|105961.5|9
1726632120000|2024-09-18 04:02:00|106011.5|105961.5|106013.1|105963.1|106013.4|105963.4|106011.4|105961.4|6
1726632130000|2024-09-18 04:02:10|106013.7|105963.7|106014.5|105964.5|106014.5|105964.5|106012.1|105962.1|13
1726632140000|2024-09-18 04:02:20|106014.6|105964.6|106011|105961|106016.2|105966.2|106010.7|105960.7|20
1726632150000|2024-09-18 04:02:30|106011.5|105961.5|106010.5|105960.5|106011.5|105961.5|106010.4|105960.4|6
1726632160000|2024-09-18 04:02:40|106010.6|105960.6|106010.5|105960.5|106010.7|105960.7|106010.3|105960.3|5
1726632170000|2024-09-18 04:02:50|106010.6|105960.6|106008|105958|106010.6|105960.6|106008|105958|12
1726632180000|2024-09-18 04:03:00|106008.8|105958.8|106008.1|105958.1|106008.8|105958.8|106007|105957|8
1726632190000|2024-09-18 04:03:10|106008.3|105958.3|106010.5|105960.5|106010.5|105960.5|106008.3|105958.3|7
1726632200000|2024-09-18 04:03:20|106010.6|105960.6|106010.5|105960.5|106010.6|105960.6|106010.5|105960.5|2
1726632210000|2024-09-18 04:03:30|106010.4|105960.4|106009.9|105959.9|106010.4|105960.4|106009.9|105959.9|4
1726632220000|2024-09-18 04:03:40|106009.8|105959.8|106009.4|105959.4|106010|105960|106009.3|105959.3|6
1726632230000|2024-09-18 04:03:50|106009.3|105959.3|106009.1|105959.1|106009.4|105959.4|106009.1|105959.1|5
1726632240000|2024-09-18 04:04:00|106008.6|105958.6|106007.8|105957.8|106008.6|105958.6|106007.6|105957.6|8
1726632250000|2024-09-18 04:04:10|106007.7|105957.7|106005.5|105955.5|106007.7|105957.7|106005.5|105955.5|6
1726632260000|2024-09-18 04:04:20|106005.4|105955.4|106005.6|105955.6|106005.6|105955.6|106005.4|105955.4|3
1726632270000|2024-09-18 04:04:30|106005.7|105955.7|106005.8|105955.8|106006|105956|106005.7|105955.7|5
1726632280000|2024-09-18 04:04:40|106005.9|105955.9|106008.4|105958.4|106012.1|105962.1|106005.9|105955.9|16
1726632290000|2024-09-18 04:04:50|106008.9|105958.9|106007.7|105957.7|106008.9|105958.9|106007.1|105957.1|13
1726632300000|2024-09-18 04:05:00|106007.3|105957.3|106006|105956|106009.1|105959.1|106005.3|105955.3|12
1726632310000|2024-09-18 04:05:10|106006.4|105956.4|106006.8|105956.8|106006.8|105956.8|106006.3|105956.3|4
1726632320000|2024-09-18 04:05:20|106006.3|105956.3|106009.2|105959.2|106009.2|105959.2|106006.3|105956.3|8
1726632330000|2024-09-18 04:05:30|106009.1|105959.1|106008.9|105958.9|106009.1|105959.1|106008|105958|10
1726632360000|2024-09-18 04:06:00|106009.8|105959.8|106012.8|105962.8|106012.8|105962.8|106007.8|105957.8|25
1726632370000|2024-09-18 04:06:10|106010.9|105960.9|106012.3|105962.3|106012.8|105962.8|106010.9|105960.9|12
1726632380000|2024-09-18 04:06:20|106011.3|105961.3|106012.2|105962.2|106012.5|105962.5|106011.1|105961.1|9
1726632390000|2024-09-18 04:06:30|106012.4|105962.4|106012.8|105962.8|106012.8|105962.8|106011.9|105961.9|9
1726632400000|2024-09-18 04:06:40|106012.9|105962.9|106011.6|105961.6|106013.3|105963.3|106010.3|105960.3|12
1726632420000|2024-09-18 04:07:00|106011.7|105961.7|106013.5|105963.5|106013.5|105963.5|106011.4|105961.4|6
1726632430000|2024-09-18 04:07:10|106013.6|105963.6|106013.2|105963.2|106014.7|105964.7|106006.6|105956.6|9
1726632440000|2024-09-18 04:07:20|106013.9|105963.9|106013.8|105963.8|106017.3|105967.3|106010.6|105960.6|28
1726632450000|2024-09-18 04:07:30|106011.9|105961.9|106015.9|105965.9|106018.6|105968.6|106011.9|105961.9|21
1726632460000|2024-09-18 04:07:40|106015.6|105965.6|106016.8|105966.8|106017.4|105967.4|106010.5|105960.5|15
1726632470000|2024-09-18 04:07:50|106016.9|105966.9|106015.9|105965.9|106017|105967|106015.9|105965.9|5
1726632480000|2024-09-18 04:08:00|106016|105966|106015.9|105965.9|106016|105966|106015.9|105965.9|2
1726632490000|2024-09-18 04:08:10|106014.9|105964.9|106013.6|105963.6|106014.9|105964.9|106010.6|105960.6|16
1726632500000|2024-09-18 04:08:20|106012.1|105962.1|106014.5|105964.5|106014.5|105964.5|106011.7|105961.7|8
1726632510000|2024-09-18 04:08:30|106014.4|105964.4|106014.1|105964.1|106014.4|105964.4|106014.1|105964.1|2
1726632520000|2024-09-18 04:08:40|106012.8|105962.8|106012.3|105962.3|106014.1|105964.1|106012.3|105962.3|12
1726632530000|2024-09-18 04:08:50|106012.6|105962.6|106015.3|105965.3|106015.3|105965.3|106012.6|105962.6|11
1726632540000|2024-09-18 04:09:00|106015|105965|106014.7|105964.7|106018.7|105968.7|106014|105964|27
1726632550000|2024-09-18 04:09:10|106015.4|105965.4|106015.9|105965.9|106015.9|105965.9|106014.6|105964.6|5
1726632560000|2024-09-18 04:09:20|106016.2|105966.2|106015.6|105965.6|106016.4|105966.4|106013.9|105963.9|9
1726632570000|2024-09-18 04:09:30|106014.8|105964.8|106015.8|105965.8|106015.8|105965.8|106014.8|105964.8|6
1726632580000|2024-09-18 04:09:40|106015.9|105965.9|106016|105966|106016.1|105966.1|106015.9|105965.9|3
1726632590000|2024-09-18 04:09:50|106015|105965|106015.1|105965.1|106015.2|105965.2|106015|105965|4
1726632600000|2024-09-18 04:10:00|106014.1|105964.1|106015.1|105965.1|106017.4|105967.4|106014|105964|12
1726632610000|2024-09-18 04:10:10|106015.8|105965.8|106017.4|105967.4|106017.9|105967.9|106015.8|105965.8|15
1726632620000|2024-09-18 04:10:20|106017.5|105967.5|106013.3|105963.3|106019.6|105969.6|106012.8|105962.8|31
1726632630000|2024-09-18 04:10:30|106015.3|105965.3|106014.7|105964.7|106015.3|105965.3|106012.5|105962.5|16
1726632640000|2024-09-18 04:10:40|106014.6|105964.6|106013|105963|106015.5|105965.5|106012.3|105962.3|9
1726632650000|2024-09-18 04:10:50|106013.1|105963.1|106013.3|105963.3|106013.3|105963.3|106013.1|105963.1|2
1726632660000|2024-09-18 04:11:00|106013.2|105963.2|106011.6|105961.6|106013.9|105963.9|106009.6|105959.6|18
1726632670000|2024-09-18 04:11:10|106012|105962|106013.7|105963.7|106013.7|105963.7|106009|105959|15
1726632680000|2024-09-18 04:11:20|106013.8|105963.8|106014.3|105964.3|106014.4|105964.4|106013.8|105963.8|4
1726632690000|2024-09-18 04:11:30|106014.5|105964.5|106014.4|105964.4|106014.7|105964.7|106014.4|105964.4|4
1726632700000|2024-09-18 04:11:40|106014.5|105964.5|106016.5|105966.5|106016.5|105966.5|106013.2|105963.2|9
1726632710000|2024-09-18 04:11:50|106016.3|105966.3|106007.5|105957.5|106016.5|105966.5|106004.8|105954.8|30
1726632720000|2024-09-18 04:12:00|106007.8|105957.8|106009.8|105959.8|106009.8|105959.8|106007.4|105957.4|13
1726632730000|2024-09-18 04:12:10|106009.9|105959.9|106010.8|105960.8|106010.8|105960.8|106009.7|105959.7|4
1726632740000|2024-09-18 04:12:20|106010.7|105960.7|106008.3|105958.3|106010.7|105960.7|106007.3|105957.3|4
1726632750000|2024-09-18 04:12:30|106007.3|105957.3|106009.2|105959.2|106009.2|105959.2|106007.3|105957.3|4
1726632760000|2024-09-18 04:12:40|106010.1|105960.1|106013|105963|106013|105963|106008.4|105958.4|9
1726632770000|2024-09-18 04:12:50|106013.1|105963.1|106012.7|105962.7|106013.2|105963.2|106012.7|105962.7|6
1726632780000|2024-09-18 04:13:00|106012.6|105962.6|106011.9|105961.9|106012.9|105962.9|106009.9|105959.9|18
1726632790000|2024-09-18 04:13:10|106012.4|105962.4|106013.2|105963.2|106014.4|105964.4|106012.4|105962.4|7
1726632800000|2024-09-18 04:13:20|106012.9|105962.9|106013.5|105963.5|106013.5|105963.5|106012.6|105962.6|12
1726632810000|2024-09-18 04:13:30|106013.4|105963.4|106013.5|105963.5|106013.5|105963.5|106013.4|105963.4|2
1726632820000|2024-09-18 04:13:40|106013.8|105963.8|106014|105964|106014|105964|106013.6|105963.6|5
1726632830000|2024-09-18 04:13:50|106015.3|105965.3|106017|105967|106017|105967|106011.8|105961.8|13
1726632840000|2024-09-18 04:14:00|106017.1|105967.1|106017.1|105967.1|106017.4|105967.4|106016.2|105966.2|5
1726632850000|2024-09-18 04:14:10|106017|105967|106017.4|105967.4|106017.4|105967.4|106016.9|105966.9|3
1726632860000|2024-09-18 04:14:20|106017.5|105967.5|106015.9|105965.9|106017.5|105967.5|106015.9|105965.9|7
1726632870000|2024-09-18 04:14:30|106015.6|105965.6|106015.2|105965.2|106015.7|105965.7|106015.2|105965.2|3
1726632880000|2024-09-18 04:14:40|106015.3|105965.3|106015.3|105965.3|106015.3|105965.3|106015.3|105965.3|1
1726632890000|2024-09-18 04:14:50|106015|105965|106015|105965|106015|105965|106015|105965|1
1726632900000|2024-09-18 04:15:00|106015.1|105965.1|106016.8|105966.8|106017.1|105967.1|106015.1|105965.1|7
1726632910000|2024-09-18 04:15:10|106017.7|105967.7|106017.5|105967.5|106017.7|105967.7|106017.1|105967.1|5
1726632920000|2024-09-18 04:15:20|106018.6|105968.6|106019|105969|106025.4|105975.4|106018.2|105968.2|23
1726632930000|2024-09-18 04:15:30|106018.5|105968.5|106018.6|105968.6|106018.9|105968.9|106018.1|105968.1|10
1726632940000|2024-09-18 04:15:40|106018.8|105968.8|106015.7|105965.7|106019.3|105969.3|106015.7|105965.7|11
1726632950000|2024-09-18 04:15:50|106016.2|105966.2|106017.8|105967.8|106017.9|105967.9|106016.2|105966.2|10
1726632960000|2024-09-18 04:16:00|106017.4|105967.4|106018.7|105968.7|106018.9|105968.9|106017.4|105967.4|15
1726632970000|2024-09-18 04:16:10|106019.2|105969.2|106020.7|105970.7|106021.2|105971.2|106019.2|105969.2|12
1726632980000|2024-09-18 04:16:20|106020.6|105970.6|106019.7|105969.7|106020.7|105970.7|106018.7|105968.7|8
1726632990000|2024-09-18 04:16:30|106019.2|105969.2|106019.3|105969.3|106019.6|105969.6|106019.2|105969.2|8
1726633000000|2024-09-18 04:16:40|106019.2|105969.2|106019.8|105969.8|106020.7|105970.7|106019.2|105969.2|10
1726633010000|2024-09-18 04:16:50|106019.9|105969.9|106019.3|105969.3|106020.2|105970.2|106019.2|105969.2|7
1726633020000|2024-09-18 04:17:00|106019.2|105969.2|106020.8|105970.8|106020.8|105970.8|106019.2|105969.2|10
1726633030000|2024-09-18 04:17:10|106020.7|105970.7|106020.4|105970.4|106020.7|105970.7|106019.8|105969.8|11
1726633040000|2024-09-18 04:17:20|106020.5|105970.5|106020.3|105970.3|106020.5|105970.5|106020.3|105970.3|4
1726633050000|2024-09-18 04:17:30|106020.4|105970.4|106020.7|105970.7|106020.7|105970.7|106020.2|105970.2|8
1726633060000|2024-09-18 04:17:40|106020.6|105970.6|106021.1|105971.1|106021.2|105971.2|106020.3|105970.3|9
1726633070000|2024-09-18 04:17:50|106020.8|105970.8|106021.2|105971.2|106021.2|105971.2|106020.3|105970.3|11
1726633080000|2024-09-18 04:18:00|106021.6|105971.6|106020.6|105970.6|106021.6|105971.6|106020.6|105970.6|9
1726633090000|2024-09-18 04:18:10|106020.7|105970.7|106021.4|105971.4|106021.5|105971.5|106020.7|105970.7|11
1726633100000|2024-09-18 04:18:20|106021.3|105971.3|106022.4|105972.4|106023|105973|106020.3|105970.3|9
1726633110000|2024-09-18 04:18:30|106021.9|105971.9|106021.7|105971.7|106022.5|105972.5|106021.5|105971.5|11
1726633120000|2024-09-18 04:18:40|106021.4|105971.4|106019.6|105969.6|106021.9|105971.9|106019.4|105969.4|16
1726633130000|2024-09-18 04:18:50|106019.9|105969.9|106017.3|105967.3|106019.9|105969.9|106016.9|105966.9|11
1726633140000|2024-09-18 04:19:00|106017|105967|106018.1|105968.1|106018.1|105968.1|106017|105967|11
1726633150000|2024-09-18 04:19:10|106018.6|105968.6|106021.9|105971.9|106022.2|105972.2|106018.6|105968.6|15
1726633160000|2024-09-18 04:19:20|106022.4|105972.4|106015.9|105965.9|106023.3|105973.3|106015|105965|24
1726633170000|2024-09-18 04:19:30|106015.7|105965.7|106016.3|105966.3|106018.2|105968.2|106013.8|105963.8|23
1726633180000|2024-09-18 04:19:40|106016|105966|106015.4|105965.4|106016.4|105966.4|106014.8|105964.8|15
1726633190000|2024-09-18 04:19:50|106015.8|105965.8|106016.5|105966.5|106016.5|105966.5|106014.8|105964.8|9
1726633200000|2024-09-18 04:20:00|106016.7|105966.7|106017.4|105967.4|106017.4|105967.4|106016.7|105966.7|6
1726633210000|2024-09-18 04:20:10|106017.5|105967.5|106018.6|105968.6|106018.8|105968.8|106017.1|105967.1|21
1726633220000|2024-09-18 04:20:20|106018.7|105968.7|106018.3|105968.3|106018.8|105968.8|106018|105968|11
1726633230000|2024-09-18 04:20:30|106018.7|105968.7|106024.4|105974.4|106026|105976|106018.7|105968.7|25
1726633240000|2024-09-18 04:20:40|106024.2|105974.2|106023.5|105973.5|106025|105975|106019.7|105969.7|32
1726633250000|2024-09-18 04:20:50|106023.2|105973.2|106022.6|105972.6|106024.7|105974.7|106021.8|105971.8|22
1726633260000|2024-09-18 04:21:00|106022.7|105972.7|106019|105969|106022.7|105972.7|106019|105969|29
1726633270000|2024-09-18 04:21:10|106019.7|105969.7|106017.6|105967.6|106020|105970|106016.3|105966.3|27
1726633280000|2024-09-18 04:21:20|106017.4|105967.4|106017.4|105967.4|106018.4|105968.4|106017.4|105967.4|4
1726633290000|2024-09-18 04:21:30|106017.3|105967.3|106017.5|105967.5|106018.5|105968.5|106017.3|105967.3|3
1726633300000|2024-09-18 04:21:40|106017.4|105967.4|106017.7|105967.7|106020.4|105970.4|106016.9|105966.9|8
1726633310000|2024-09-18 04:21:50|106020|105970|106026.5|105976.5|106027.7|105977.7|106020|105970|15
1726633320000|2024-09-18 04:22:00|106026.9|105976.9|106025.8|105975.8|106027.4|105977.4|106025.8|105975.8|7
1726633330000|2024-09-18 04:22:10|106025.7|105975.7|106025.7|105975.7|106025.7|105975.7|106025.7|105975.7|1
1726633340000|2024-09-18 04:22:20|106025.6|105975.6|106026.4|105976.4|106026.9|105976.9|106025.2|105975.2|14
1726633350000|2024-09-18 04:22:30|106025.9|105975.9|106024|105974|106025.9|105975.9|106023.7|105973.7|10
1726633360000|2024-09-18 04:22:40|106025|105975|106025.8|105975.8|106026.5|105976.5|106023|105973|18
1726633370000|2024-09-18 04:22:50|106025.2|105975.2|106025.5|105975.5|106025.5|105975.5|106025.2|105975.2|4
1726633380000|2024-09-18 04:23:00|106025.8|105975.8|106028.3|105978.3|106030|105980|106025.8|105975.8|15
1726633390000|2024-09-18 04:23:10|106028.2|105978.2|106024.7|105974.7|106028.2|105978.2|106021.9|105971.9|16
1726633400000|2024-09-18 04:23:20|106025.6|105975.6|106026.9|105976.9|106026.9|105976.9|106025.6|105975.6|7
1726633410000|2024-09-18 04:23:30|106026.7|105976.7|106024.5|105974.5|106026.7|105976.7|106024.5|105974.5|8
1726633420000|2024-09-18 04:23:40|106024.6|105974.6|106029.5|105979.5|106029.5|105979.5|106023.4|105973.4|11
1726633430000|2024-09-18 04:23:50|106029.9|105979.9|106029.9|105979.9|106030.3|105980.3|106029.8|105979.8|6
1726633440000|2024-09-18 04:24:00|106029.8|105979.8|106029.3|105979.3|106030|105980|106029.3|105979.3|6
1726633450000|2024-09-18 04:24:10|106029.1|105979.1|106028.4|105978.4|106029.5|105979.5|106028.4|105978.4|9
1726633460000|2024-09-18 04:24:20|106028.2|105978.2|106026.1|105976.1|106028.2|105978.2|106022.6|105972.6|25
1726633470000|2024-09-18 04:24:30|106025.8|105975.8|106026.6|105976.6|106026.6|105976.6|106021.1|105971.1|12
1726633480000|2024-09-18 04:24:40|106026.8|105976.8|106027.3|105977.3|106028.2|105978.2|106026.8|105976.8|8
1726633490000|2024-09-18 04:24:50|106027.8|105977.8|106028.9|105978.9|106028.9|105978.9|106027.8|105977.8|3
1726633500000|2024-09-18 04:25:00|106028.7|105978.7|106032.4|105982.4|106032.4|105982.4|106028.7|105978.7|7
1726633510000|2024-09-18 04:25:10|106030.9|105980.9|106030.6|105980.6|106030.9|105980.9|106030.6|105980.6|4
1726633520000|2024-09-18 04:25:20|106031|105981|106031|105981|106031|105981|106031|105981|1
1726633530000|2024-09-18 04:25:30|106030.2|105980.2|106030|105980|106030.2|105980.2|106030|105980|3
1726633540000|2024-09-18 04:25:40|106029.6|105979.6|106028|105978|106030.2|105980.2|106026.3|105976.3|12
1726633550000|2024-09-18 04:25:50|106029.1|105979.1|106027.1|105977.1|106029.5|105979.5|106025.1|105975.1|21
1726633560000|2024-09-18 04:26:00|106027.6|105977.6|106025.8|105975.8|106027.6|105977.6|106024.5|105974.5|24
1726633570000|2024-09-18 04:26:10|106025.9|105975.9|106028.5|105978.5|106028.5|105978.5|106019.2|105969.2|18
1726633580000|2024-09-18 04:26:20|106028.6|105978.6|106029.2|105979.2|106029.3|105979.3|106028.6|105978.6|7
1726633590000|2024-09-18 04:26:30|106030.2|105980.2|106029.1|105979.1|106030.8|105980.8|106027.8|105977.8|14
1726633600000|2024-09-18 04:26:40|106029.2|105979.2|106029.1|105979.1|106029.4|105979.4|106029|105979|6
1726633610000|2024-09-18 04:26:50|106029.2|105979.2|106029.4|105979.4|106029.4|105979.4|106029.2|105979.2|4
1726633620000|2024-09-18 04:27:00|106029.3|105979.3|106024.2|105974.2|106029.3|105979.3|106022.5|105972.5|15
1726633630000|2024-09-18 04:27:10|106023.9|105973.9|106024|105974|106024|105974|106022.9|105972.9|9
1726633650000|2024-09-18 04:27:30|106023.9|105973.9|106023.9|105973.9|106023.9|105973.9|106023.7|105973.7|3
1726633660000|2024-09-18 04:27:40|106025.5|105975.5|106022.4|105972.4|106027.5|105977.5|106021.6|105971.6|17
1726633670000|2024-09-18 04:27:50|106021.8|105971.8|106027.3|105977.3|106027.3|105977.3|106021.7|105971.7|16
1726633680000|2024-09-18 04:28:00|106027.5|105977.5|106028.1|105978.1|106028.1|105978.1|106027.4|105977.4|3
1726633690000|2024-09-18 04:28:10|106028.2|105978.2|106028.3|105978.3|106028.3|105978.3|106028.2|105978.2|2
1726633700000|2024-09-18 04:28:20|106028.2|105978.2|106029.9|105979.9|106029.9|105979.9|106028.2|105978.2|6
1726633710000|2024-09-18 04:28:30|106029.8|105979.8|106030|105980|106030.1|105980.1|106029.6|105979.6|5
1726633720000|2024-09-18 04:28:40|106030.3|105980.3|106029.7|105979.7|106030.7|105980.7|106029.7|105979.7|8
1726633730000|2024-09-18 04:28:50|106029.8|105979.8|106029.6|105979.6|106030.9|105980.9|106029.6|105979.6|7
1726633740000|2024-09-18 04:29:00|106029.7|105979.7|106030.8|105980.8|106030.8|105980.8|106029.7|105979.7|3
1726633750000|2024-09-18 04:29:10|106030.9|105980.9|106030.8|105980.8|106030.9|105980.9|106030.8|105980.8|2
1726633760000|2024-09-18 04:29:20|106030.7|105980.7|106029.5|105979.5|106031.5|105981.5|106028.5|105978.5|8
1726633770000|2024-09-18 04:29:30|106029.6|105979.6|106029.5|105979.5|106029.6|105979.6|106029.3|105979.3|4
1726633780000|2024-09-18 04:29:40|106029.7|105979.7|106027.8|105977.8|106029.7|105979.7|106027.8|105977.8|4
1726633790000|2024-09-18 04:29:50|106028.7|105978.7|106029.4|105979.4|106029.4|105979.4|106028.7|105978.7|4
1726633800000|2024-09-18 04:30:00|106028.3|105978.3|106025.5|105975.5|106028.3|105978.3|106024.4|105974.4|8
1726633810000|2024-09-18 04:30:10|106026.4|105976.4|106026.3|105976.3|106027.3|105977.3|106026.3|105976.3|5
1726633820000|2024-09-18 04:30:20|106025.9|105975.9|106024.8|105974.8|106025.9|105975.9|106024.3|105974.3|9
1726633830000|2024-09-18 04:30:30|106024.5|105974.5|106021.1|105971.1|106024.7|105974.7|106021.1|105971.1|14
1726633840000|2024-09-18 04:30:40|106021.6|105971.6|106024.1|105974.1|106024.1|105974.1|106021.4|105971.4|12
1726633850000|2024-09-18 04:30:50|106025.2|105975.2|106025.3|105975.3|106025.4|105975.4|106025.2|105975.2|4
1726633870000|2024-09-18 04:31:10|106023.7|105973.7|106027.6|105977.6|106028|105978|106022.5|105972.5|19
1726633880000|2024-09-18 04:31:20|106028.3|105978.3|106023.9|105973.9|106029.2|105979.2|106022.9|105972.9|11
1726633890000|2024-09-18 04:31:30|106022|105972|106026.1|105976.1|106026.1|105976.1|106022|105972|9
1726633900000|2024-09-18 04:31:40|106026.4|105976.4|106026.8|105976.8|106026.8|105976.8|106024.9|105974.9|11
1726633910000|2024-09-18 04:31:50|106027.2|105977.2|106025.8|105975.8|106027.2|105977.2|106025.8|105975.8|9
1726633920000|2024-09-18 04:32:00|106025.6|105975.6|106024.6|105974.6|106027.8|105977.8|106024.6|105974.6|10
1726633930000|2024-09-18 04:32:10|106022.9|105972.9|106024.6|105974.6|106024.6|105974.6|106022.9|105972.9|10
1726633940000|2024-09-18 04:32:20|106024.7|105974.7|106025|105975|106025.9|105975.9|106024.7|105974.7|6
1726633950000|2024-09-18 04:32:30|106024.6|105974.6|106024.5|105974.5|106024.7|105974.7|106022|105972|15
1726633960000|2024-09-18 04:32:40|106024.8|105974.8|106023.2|105973.2|106025.8|105975.8|106022.8|105972.8|18
1726633970000|2024-09-18 04:32:50|106022.9|105972.9|106027.1|105977.1|106028.2|105978.2|106021.5|105971.5|26
1726633980000|2024-09-18 04:33:00|106026.1|105976.1|106024.7|105974.7|106026.7|105976.7|106024.5|105974.5|15
1726633990000|2024-09-18 04:33:10|106025.4|105975.4|106030.2|105980.2|106030.2|105980.2|106025.4|105975.4|11
1726634000000|2024-09-18 04:33:20|106029.2|105979.2|106028.8|105978.8|106029.2|105979.2|106028.7|105978.7|5
1726634010000|2024-09-18 04:33:30|106028.7|105978.7|106029.1|105979.1|106029.2|105979.2|106027.8|105977.8|10
1726634020000|2024-09-18 04:33:40|106028.8|105978.8|106030.4|105980.4|106030.4|105980.4|106028.4|105978.4|8
1726634030000|2024-09-18 04:33:50|106030.5|105980.5|106028.7|105978.7|106030.9|105980.9|106028.6|105978.6|8
1726634040000|2024-09-18 04:34:00|106029|105979|106029.5|105979.5|106029.5|105979.5|106027.6|105977.6|9
1726634050000|2024-09-18 04:34:10|106029.8|105979.8|106031.7|105981.7|106031.7|105981.7|106029.7|105979.7|8
1726634060000|2024-09-18 04:34:20|106032.8|105982.8|106037.1|105987.1|106037.1|105987.1|106030.4|105980.4|16
1726634070000|2024-09-18 04:34:30|106038|105988|106041.2|105991.2|106042.1|105992.1|106038|105988|12
1726634080000|2024-09-18 04:34:40|106041|105991|106076.6|106026.6|106076.8|106026.8|106040.5|105990.5|16
1726634090000|2024-09-18 04:34:50|106076.9|106026.9|106077.4|106027.4|106079.6|106029.6|106073.8|106023.8|25
1726634100000|2024-09-18 04:35:00|106077.5|106027.5|106083.6|106033.6|106089.3|106039.3|106076.2|106026.2|29
1726634110000|2024-09-18 04:35:10|106084.4|106034.4|106085.2|106035.2|106085.5|106035.5|106084.4|106034.4|13
1726634120000|2024-09-18 04:35:20|106085.5|106035.5|106086.5|106036.5|106086.5|106036.5|106085.5|106035.5|5
1726634130000|2024-09-18 04:35:30|106086.6|106036.6|106115|106065|106142.7|106092.7|106086.5|106036.5|30
1726634140000|2024-09-18 04:35:40|106114.8|106064.8|106120.8|106070.8|106121.6|106071.6|106104.4|106054.4|27
1726634150000|2024-09-18 04:35:50|106119.3|106069.3|106121.8|106071.8|106122.3|106072.3|106119.3|106069.3|11
1726634160000|2024-09-18 04:36:00|106121.9|106071.9|106122.9|106072.9|106123.4|106073.4|106121.7|106071.7|10
1726634170000|2024-09-18 04:36:10|106121.9|106071.9|106118|106068|106126.6|106076.6|106115.9|106065.9|31
1726634180000|2024-09-18 04:36:20|106118.9|106068.9|106128.5|106078.5|106129.7|106079.7|106118.9|106068.9|18
1726634190000|2024-09-18 04:36:30|106127.6|106077.6|106126.5|106076.5|106129|106079|106123.4|106073.4|23
1726634200000|2024-09-18 04:36:40|106126.3|106076.3|106130.9|106080.9|106131.3|106081.3|106125.4|106075.4|22
1726634210000|2024-09-18 04:36:50|106129.3|106079.3|106129.1|106079.1|106130.7|106080.7|106126.1|106076.1|21
1726634220000|2024-09-18 04:37:00|106129|106079|106130.8|106080.8|106131.7|106081.7|106122.9|106072.9|45
1726634230000|2024-09-18 04:37:10|106131|106081|106137.5|106087.5|106140.4|106090.4|106130.7|106080.7|28
1726634240000|2024-09-18 04:37:20|106137.4|106087.4|106136.7|106086.7|106137.6|106087.6|106136.7|106086.7|7
1726634250000|2024-09-18 04:37:30|106137.5|106087.5|106137.6|106087.6|106137.7|106087.7|106136.7|106086.7|9
1726634260000|2024-09-18 04:37:40|106137.7|106087.7|106136.4|106086.4|106139.6|106089.6|106136.4|106086.4|14
1726634270000|2024-09-18 04:37:50|106136|106086|106136.1|106086.1|106137|106087|106123.1|106073.1|28
1726634280000|2024-09-18 04:38:00|106136.3|106086.3|106138.6|106088.6|106140.5|106090.5|106136.3|106086.3|17
1726634290000|2024-09-18 04:38:10|106138.5|106088.5|106135|106085|106139|106089|106131.8|106081.8|44
1726634300000|2024-09-18 04:38:20|106134.1|106084.1|106136|106086|106136|106086|106133.2|106083.2|37
1726634310000|2024-09-18 04:38:30|106135.1|106085.1|106134.1|106084.1|106135.4|106085.4|106133.4|106083.4|24
1726634320000|2024-09-18 04:38:40|106133.3|106083.3|106133.1|106083.1|106134.1|106084.1|106130.7|106080.7|18
1726634330000|2024-09-18 04:38:50|106133.3|106083.3|106131.3|106081.3|106134.5|106084.5|106131.3|106081.3|21
1726634340000|2024-09-18 04:39:00|106131|106081|106135.6|106085.6|106135.8|106085.8|106131|106081|18
1726634350000|2024-09-18 04:39:10|106136.7|106086.7|106135.8|106085.8|106137.3|106087.3|106135.7|106085.7|10
1726634360000|2024-09-18 04:39:20|106136|106086|106136.3|106086.3|106137.9|106087.9|106135.5|106085.5|19
1726634370000|2024-09-18 04:39:30|106136.4|106086.4|106135|106085|106136.9|106086.9|106134.3|106084.3|11
1726634380000|2024-09-18 04:39:40|106135.1|106085.1|106134.2|106084.2|106135.1|106085.1|106133.1|106083.1|17
1726634390000|2024-09-18 04:39:50|106134.3|106084.3|106131.7|106081.7|106135.9|106085.9|106131.7|106081.7|18
1726634400000|2024-09-18 04:40:00|106131.8|106081.8|106135|106085|106135|106085|106131.4|106081.4|9
1726634410000|2024-09-18 04:40:10|106134.9|106084.9|106134.6|106084.6|106134.9|106084.9|106134|106084|5
1726634420000|2024-09-18 04:40:20|106133.9|106083.9|106134.8|106084.8|106135.6|106085.6|106132.5|106082.5|8
1726634430000|2024-09-18 04:40:30|106134.9|106084.9|106133.2|106083.2|106135.5|106085.5|106132.6|106082.6|14
1726634440000|2024-09-18 04:40:40|106132.8|106082.8|106133.2|106083.2|106133.6|106083.6|106132.8|106082.8|4
1726634450000|2024-09-18 04:40:50|106133.1|106083.1|106134.9|106084.9|106134.9|106084.9|106133|106083|9
1726634460000|2024-09-18 04:41:00|106134.4|106084.4|106135.8|106085.8|106135.8|106085.8|106131.7|106081.7|17
1726634470000|2024-09-18 04:41:10|106136.2|106086.2|106136.8|106086.8|106137.6|106087.6|106134.3|106084.3|9
1726634480000|2024-09-18 04:41:20|106136.6|106086.6|106136.2|106086.2|106136.6|106086.6|106135.9|106085.9|7
1726634490000|2024-09-18 04:41:30|106136.8|106086.8|106147.2|106097.2|106147.5|106097.5|106135.2|106085.2|19
1726634500000|2024-09-18 04:41:40|106147.3|106097.3|106148.8|106098.8|106148.8|106098.8|106145.9|106095.9|8
1726634510000|2024-09-18 04:41:50|106146.6|106096.6|106147.9|106097.9|106147.9|106097.9|106146.5|106096.5|8
1726634520000|2024-09-18 04:42:00|106148.2|106098.2|106147.2|106097.2|106149.8|106099.8|106147.2|106097.2|18
1726634530000|2024-09-18 04:42:10|106147.1|106097.1|106147|106097|106147.5|106097.5|106146.9|106096.9|10
1726634540000|2024-09-18 04:42:20|106147.1|106097.1|106149|106099|106150|106100|106147|106097|11
1726634550000|2024-09-18 04:42:30|106149.1|106099.1|106145.7|106095.7|106149.1|106099.1|106144.9|106094.9|17
1726634560000|2024-09-18 04:42:40|106145.6|106095.6|106145.3|106095.3|106146.9|106096.9|106143.7|106093.7|12
1726634570000|2024-09-18 04:42:50|106145.2|106095.2|106145.2|106095.2|106145.2|106095.2|106145.2|106095.2|1
1726634580000|2024-09-18 04:43:00|106145.9|106095.9|106135.7|106085.7|106145.9|106095.9|106132.7|106082.7|24
1726634590000|2024-09-18 04:43:10|106135.4|106085.4|106135.4|106085.4|106135.4|106085.4|106135.4|106085.4|1
1726634600000|2024-09-18 04:43:20|106135.3|106085.3|106135.6|106085.6|106139.5|106089.5|106128.7|106078.7|27
1726634610000|2024-09-18 04:43:30|106135.5|106085.5|106133.8|106083.8|106135.5|106085.5|106133.8|106083.8|7
1726634620000|2024-09-18 04:43:40|106134.9|106084.9|106132.5|106082.5|106134.9|106084.9|106128.1|106078.1|21
1726634630000|2024-09-18 04:43:50|106132.9|106082.9|106132.7|106082.7|106132.9|106082.9|106132.7|106082.7|5
1726634640000|2024-09-18 04:44:00|106132.6|106082.6|106134.5|106084.5|106134.6|106084.6|106132.1|106082.1|12
1726634650000|2024-09-18 04:44:10|106133.6|106083.6|106134.2|106084.2|106135.3|106085.3|106127.6|106077.6|50
1726634660000|2024-09-18 04:44:20|106131.9|106081.9|106130|106080|106135.8|106085.8|106128.4|106078.4|23
1726634670000|2024-09-18 04:44:30|106131|106081|106131.7|106081.7|106136.4|106086.4|106126.7|106076.7|22
1726634680000|2024-09-18 04:44:40|106131.9|106081.9|106129.9|106079.9|106133.2|106083.2|106128.6|106078.6|15
1726634690000|2024-09-18 04:44:50|106129.6|106079.6|106129.5|106079.5|106129.6|106079.6|106129.1|106079.1|7
1726634700000|2024-09-18 04:45:00|106129.3|106079.3|106128.7|106078.7|106129.9|106079.9|106128.7|106078.7|8
1726634710000|2024-09-18 04:45:10|106128.4|106078.4|106127|106077|106128.6|106078.6|106125|106075|14
1726634720000|2024-09-18 04:45:20|106127.1|106077.1|106127.5|106077.5|106127.8|106077.8|106127.1|106077.1|6
1726634730000|2024-09-18 04:45:30|106127.7|106077.7|106128|106078|106128|106078|106127.5|106077.5|6
1726634740000|2024-09-18 04:45:40|106129.9|106079.9|106126.9|106076.9|106129.9|106079.9|106124.5|106074.5|12
1726634750000|2024-09-18 04:45:50|106127|106077|106126.2|106076.2|106127|106077|106125.9|106075.9|9
1726634760000|2024-09-18 04:46:00|106126.1|106076.1|106128.4|106078.4|106129.7|106079.7|106123|106073|15
1726634770000|2024-09-18 04:46:10|106129.9|106079.9|106136.1|106086.1|106136.1|106086.1|106129|106079|18
1726634780000|2024-09-18 04:46:20|106135.4|106085.4|106136.8|106086.8|106137.1|106087.1|106134.4|106084.4|18
1726634790000|2024-09-18 04:46:30|106136.9|106086.9|106137|106087|106137|106087|106136.4|106086.4|4
1726634800000|2024-09-18 04:46:40|106136.8|106086.8|106138|106088|106138|106088|106136.7|106086.7|13
1726634810000|2024-09-18 04:46:50|106137.7|106087.7|106138|106088|106138.3|106088.3|106134.7|106084.7|14
1726634820000|2024-09-18 04:47:00|106138.1|106088.1|106132.4|106082.4|106138.1|106088.1|106127.2|106077.2|25
1726634830000|2024-09-18 04:47:10|106132.6|106082.6|106139.1|106089.1|106139.1|106089.1|106132.6|106082.6|11
1726634840000|2024-09-18 04:47:20|106140.5|106090.5|106144.8|106094.8|106145|106095|106140.5|106090.5|18
1726634850000|2024-09-18 04:47:30|106145.4|106095.4|106145.3|106095.3|106146|106096|106145.1|106095.1|11
1726634860000|2024-09-18 04:47:40|106145.8|106095.8|106144.8|106094.8|106145.8|106095.8|106144.8|106094.8|4
1726634870000|2024-09-18 04:47:50|106145.6|106095.6|106146.1|106096.1|106147|106097|106142|106092|10
1726634880000|2024-09-18 04:48:00|106142|106092|106137.4|106087.4|106142|106092|106136.4|106086.4|15
1726634890000|2024-09-18 04:48:10|106137.3|106087.3|106137.9|106087.9|106137.9|106087.9|106137.3|106087.3|3
1726634900000|2024-09-18 04:48:20|106138|106088|106137.9|106087.9|106138.5|106088.5|106137.9|106087.9|7
1726634910000|2024-09-18 04:48:30|106138.5|106088.5|106132.6|106082.6|106138.5|106088.5|106131.8|106081.8|16
1726634920000|2024-09-18 04:48:40|106132.7|106082.7|106134.4|106084.4|106135.3|106085.3|106132.1|106082.1|8
1726634930000|2024-09-18 04:48:50|106134.5|106084.5|106138.6|106088.6|106138.6|106088.6|106134.3|106084.3|6
1726634940000|2024-09-18 04:49:00|106139.3|106089.3|106141|106091|106141.4|106091.4|106138.3|106088.3|11
1726634950000|2024-09-18 04:49:10|106141.7|106091.7|106141.6|106091.6|106142.4|106092.4|106141.5|106091.5|6
1726634960000|2024-09-18 04:49:20|106143.1|106093.1|106138|106088|106143.1|106093.1|106137|106087|15
1726634970000|2024-09-18 04:49:30|106138.1|106088.1|106139.8|106089.8|106139.8|106089.8|106138.1|106088.1|5
1726634980000|2024-09-18 04:49:40|106139.6|106089.6|106142|106092|106142|106092|106139.4|106089.4|5
1726634990000|2024-09-18 04:49:50|106142.1|106092.1|106144.9|106094.9|106144.9|106094.9|106138.8|106088.8|17
1726635010000|2024-09-18 04:50:10|106144.8|106094.8|106144.8|106094.8|106144.8|106094.8|106144.8|106094.8|1
1726635020000|2024-09-18 04:50:20|106144.7|106094.7|106144.9|106094.9|106144.9|106094.9|106142.2|106092.2|16
1726635030000|2024-09-18 04:50:30|106145|106095|106144.5|106094.5|106145.1|106095.1|106143.9|106093.9|9
1726635040000|2024-09-18 04:50:40|106144.4|106094.4|106144.7|106094.7|106144.8|106094.8|106144.4|106094.4|3
1726635050000|2024-09-18 04:50:50|106144.6|106094.6|106144.9|106094.9|106145.5|106095.5|106141.9|106091.9|10
1726635060000|2024-09-18 04:51:00|106144.6|106094.6|106144.6|106094.6|106144.6|106094.6|106144.6|106094.6|1
1726635070000|2024-09-18 04:51:10|106144|106094|106142.7|106092.7|106144|106094|106142.6|106092.6|5
1726635080000|2024-09-18 04:51:20|106142.6|106092.6|106142.3|106092.3|106143.2|106093.2|106142.3|106092.3|3
1726635090000|2024-09-18 04:51:30|106143.1|106093.1|106143|106093|106143.1|106093.1|106143|106093|4
1726635100000|2024-09-18 04:51:40|106144.7|106094.7|106143.6|106093.6|106144.7|106094.7|106143.6|106093.6|2
1726635110000|2024-09-18 04:51:50|106143|106093|106142|106092|106143|106093|106142|106092|2
1726635120000|2024-09-18 04:52:00|106142.4|106092.4|106141.2|106091.2|106142.4|106092.4|106140.8|106090.8|4
1726635130000|2024-09-18 04:52:10|106141.8|106091.8|106142.9|106092.9|106142.9|106092.9|106141.6|106091.6|5
1726635140000|2024-09-18 04:52:20|106143|106093|106142.8|106092.8|106143|106093|106142.8|106092.8|2
1726635150000|2024-09-18 04:52:30|106142.9|106092.9|106143.8|106093.8|106145.3|106095.3|106142.9|106092.9|8
1726635160000|2024-09-18 04:52:40|106143.9|106093.9|106143.7|106093.7|106143.9|106093.9|106143.7|106093.7|2
1726635170000|2024-09-18 04:52:50|106143.5|106093.5|106143.2|106093.2|106143.6|106093.6|106143.2|106093.2|3
1726635180000|2024-09-18 04:53:00|106143.3|106093.3|106142.7|106092.7|106143.3|106093.3|106142.7|106092.7|3
1726635190000|2024-09-18 04:53:10|106143.6|106093.6|106147.1|106097.1|106147.1|106097.1|106143.6|106093.6|6
1726635200000|2024-09-18 04:53:20|106147.4|106097.4|106148.6|106098.6|106148.6|106098.6|106147.4|106097.4|5
1726635230000|2024-09-18 04:53:50|106147.4|106097.4|106148.7|106098.7|106149.3|106099.3|106142.8|106092.8|13
1726635240000|2024-09-18 04:54:00|106148.9|106098.9|106148.8|106098.8|106148.9|106098.9|106148.8|106098.8|2
1726635250000|2024-09-18 04:54:10|106148.9|106098.9|106152|106102|106153.5|106103.5|106148.3|106098.3|10
1726635260000|2024-09-18 04:54:20|106149.3|106099.3|106149.1|106099.1|106151|106101|106143.7|106093.7|30
1726635270000|2024-09-18 04:54:30|106149|106099|106148.3|106098.3|106149.4|106099.4|106148.2|106098.2|9
1726635280000|2024-09-18 04:54:40|106148.2|106098.2|106148|106098|106148.5|106098.5|106148|106098|11
1726635290000|2024-09-18 04:54:50|106148.3|106098.3|106149.7|106099.7|106149.8|106099.8|106148.3|106098.3|13
1726635300000|2024-09-18 04:55:00|106149.8|106099.8|106149.3|106099.3|106149.8|106099.8|106148.6|106098.6|18
1726635310000|2024-09-18 04:55:10|106149.4|106099.4|106151.3|106101.3|106151.8|106101.8|106149.4|106099.4|11
1726635320000|2024-09-18 04:55:20|106151.4|106101.4|106151.4|106101.4|106151.4|106101.4|106151.3|106101.3|3
1726635330000|2024-09-18 04:55:30|106151.3|106101.3|106150.8|106100.8|106151.3|106101.3|106150.3|106100.3|9
1726635340000|2024-09-18 04:55:40|106150.7|106100.7|106151.6|106101.6|106151.8|106101.8|106149.4|106099.4|17
1726635350000|2024-09-18 04:55:50|106151.7|106101.7|106153.9|106103.9|106153.9|106103.9|106151.2|106101.2|16
1726635360000|2024-09-18 04:56:00|106154|106104|106154|106104|106154.2|106104.2|106154|106104|6
1726635370000|2024-09-18 04:56:10|106153.9|106103.9|106150.7|106100.7|106154.3|106104.3|106148.7|106098.7|18
1726635380000|2024-09-18 04:56:20|106150.8|106100.8|106153.5|106103.5|106153.6|106103.6|106149.5|106099.5|19
1726635390000|2024-09-18 04:56:30|106153.6|106103.6|106152.7|106102.7|106153.6|106103.6|106152.7|106102.7|5
1726635400000|2024-09-18 04:56:40|106152.2|106102.2|106157.4|106107.4|106158.2|106108.2|106151.7|106101.7|23
1726635410000|2024-09-18 04:56:50|106158.3|106108.3|106166.5|106116.5|106173.2|106123.2|106158.3|106108.3|21
1726635420000|2024-09-18 04:57:00|106166.7|106116.7|106166.8|106116.8|106167.8|106117.8|106162.5|106112.5|20
1726635430000|2024-09-18 04:57:10|106166.7|106116.7|106165.8|106115.8|106167|106117|106165.8|106115.8|9
1726635440000|2024-09-18 04:57:20|106165.3|106115.3|106169.4|106119.4|106169.4|106119.4|106165.1|106115.1|15
1726635450000|2024-09-18 04:57:30|106170.5|106120.5|106168.3|106118.3|106176.5|106126.5|106167.8|106117.8|24
1726635460000|2024-09-18 04:57:40|106169.2|106119.2|106168.3|106118.3|106169.2|106119.2|106167.9|106117.9|4
1726635470000|2024-09-18 04:57:50|106168|106118|106167.7|106117.7|106168.6|106118.6|106167.1|106117.1|18
1726635480000|2024-09-18 04:58:00|106168|106118|106165.4|106115.4|106168|106118|106163|106113|15
1726635490000|2024-09-18 04:58:10|106165.3|106115.3|106165.1|106115.1|106166.2|106116.2|106162.7|106112.7|29
1726635500000|2024-09-18 04:58:20|106164.7|106114.7|106164.7|106114.7|106164.7|106114.7|106164.7|106114.7|1
1726635510000|2024-09-18 04:58:30|106164.5|106114.5|106164.8|106114.8|106165.3|106115.3|106163.6|106113.6|10
1726635520000|2024-09-18 04:58:40|106165|106115|106164.6|106114.6|106165.4|106115.4|106164.6|106114.6|5
1726635530000|2024-09-18 04:58:50|106164.7|106114.7|106164|106114|106164.8|106114.8|106155.8|106105.8|26
1726635540000|2024-09-18 04:59:00|106163.9|106113.9|106163.7|106113.7|106164.5|106114.5|106163.7|106113.7|11
1726635550000|2024-09-18 04:59:10|106164.1|106114.1|106161.6|106111.6|106164.1|106114.1|106160.3|106110.3|17
1726635560000|2024-09-18 04:59:20|106162.3|106112.3|106163.7|106113.7|106164.4|106114.4|106161.9|106111.9|14
1726635570000|2024-09-18 04:59:30|106163.5|106113.5|106161.5|106111.5|106164|106114|106158.8|106108.8|15
1726635580000|2024-09-18 04:59:40|106161.7|106111.7|106163.4|106113.4|106163.4|106113.4|106161.7|106111.7|10
1726635590000|2024-09-18 04:59:50|106163.3|106113.3|106162.7|106112.7|106163.4|106113.4|106162.7|106112.7|11
1726635600000|2024-09-18 05:00:00|106162.8|106112.8|106179.7|106129.7|106180.8|106130.8|106162.8|106112.8|32
1726635610000|2024-09-18 05:00:10|106180.2|106130.2|106177.1|106127.1|106180.3|106130.3|106177.1|106127.1|19
1726635620000|2024-09-18 05:00:20|106176.3|106126.3|106174.5|106124.5|106176.7|106126.7|106174.1|106124.1|13
1726635630000|2024-09-18 05:00:30|106174.4|106124.4|106173|106123|106174.4|106124.4|106171.8|106121.8|12
1726635640000|2024-09-18 05:00:40|106172.3|106122.3|106174.4|106124.4|106176.2|106126.2|106172.1|106122.1|13
1726635650000|2024-09-18 05:00:50|106174.1|106124.1|106174.3|106124.3|106174.3|106124.3|106173.9|106123.9|5
1726635660000|2024-09-18 05:01:00|106174.2|106124.2|106168.6|106118.6|106174.2|106124.2|106167.4|106117.4|9
1726635670000|2024-09-18 05:01:10|106168.8|106118.8|106178.4|106128.4|106178.8|106128.8|106168.4|106118.4|15
1726635680000|2024-09-18 05:01:20|106177.8|106127.8|106173|106123|106177.8|106127.8|106170.3|106120.3|16
1726635690000|2024-09-18 05:01:30|106173.8|106123.8|106174|106124|106174.6|106124.6|106173.7|106123.7|5
1726635700000|2024-09-18 05:01:40|106173.6|106123.6|106170.1|106120.1|106173.6|106123.6|106169.3|106119.3|9
1726635710000|2024-09-18 05:01:50|106170.3|106120.3|106167.7|106117.7|106170.9|106120.9|106167.7|106117.7|9
1726635720000|2024-09-18 05:02:00|106167.6|106117.6|106166.3|106116.3|106167.9|106117.9|106165.6|106115.6|5
1726635730000|2024-09-18 05:02:10|106166.7|106116.7|106171.4|106121.4|106172.6|106122.6|106166.7|106116.7|12
1726635740000|2024-09-18 05:02:20|106170.5|106120.5|106169.9|106119.9|106170.5|106120.5|106169.5|106119.5|7
1726635750000|2024-09-18 05:02:30|106170|106120|106170|106120|106170.1|106120.1|106170|106120|3
1726635760000|2024-09-18 05:02:40|106170.1|106120.1|106170.3|106120.3|106171.2|106121.2|106170.1|106120.1|11
1726635770000|2024-09-18 05:02:50|106170.4|106120.4|106169.8|106119.8|106171.1|106121.1|106169.8|106119.8|6
1726635780000|2024-09-18 05:03:00|106170|106120|106181.3|106131.3|106181.8|106131.8|106170|106120|21
1726635790000|2024-09-18 05:03:10|106181.5|106131.5|106179.6|106129.6|106181.5|106131.5|106179.1|106129.1|9
1726635800000|2024-09-18 05:03:20|106179.9|106129.9|106178|106128|106179.9|106129.9|106178|106128|8
1726635810000|2024-09-18 05:03:30|106177.9|106127.9|106176.9|106126.9|106177.9|106127.9|106176.9|106126.9|6
1726635820000|2024-09-18 05:03:40|106177.2|106127.2|106176.5|106126.5|106178|106128|106176.5|106126.5|9
1726635830000|2024-09-18 05:03:50|106176.7|106126.7|106178.6|106128.6|106178.6|106128.6|106176.7|106126.7|7
1726635840000|2024-09-18 05:04:00|106179.6|106129.6|106185.2|106135.2|106187.2|106137.2|106179.6|106129.6|11
1726635850000|2024-09-18 05:04:10|106185.1|106135.1|106184.5|106134.5|106185.1|106135.1|106184.5|106134.5|3
1726635860000|2024-09-18 05:04:20|106184.6|106134.6|106182.8|106132.8|106187.4|106137.4|106182.8|106132.8|11
1726635870000|2024-09-18 05:04:30|106182.6|106132.6|106177.3|106127.3|106182.6|106132.6|106176.3|106126.3|13
1726635880000|2024-09-18 05:04:40|106178.8|106128.8|106177.1|106127.1|106184.3|106134.3|106170.6|106120.6|33
1726635890000|2024-09-18 05:04:50|106178.1|106128.1|106175.8|106125.8|106183.1|106133.1|106171.2|106121.2|43
1726635900000|2024-09-18 05:05:00|106176.8|106126.8|106171.4|106121.4|106176.8|106126.8|106171.1|106121.1|54
1726635910000|2024-09-18 05:05:10|106172|106122|106173.1|106123.1|106180.4|106130.4|106170.4|106120.4|27
1726635920000|2024-09-18 05:05:20|106171.9|106121.9|106170.6|106120.6|106172.5|106122.5|106169.4|106119.4|20
1726635930000|2024-09-18 05:05:30|106169.5|106119.5|106169.7|106119.7|106170.3|106120.3|106167.7|106117.7|17
1726635940000|2024-09-18 05:05:40|106169.8|106119.8|106168.1|106118.1|106169.8|106119.8|106168.1|106118.1|8
1726635950000|2024-09-18 05:05:50|106167.9|106117.9|106181.7|106131.7|106182.1|106132.1|106167.9|106117.9|14
1726635960000|2024-09-18 05:06:00|106181.4|106131.4|106176.5|106126.5|106181.4|106131.4|106174.6|106124.6|12
1726635970000|2024-09-18 05:06:10|106175.8|106125.8|106176.8|106126.8|106176.9|106126.9|106174.7|106124.7|9
1726635980000|2024-09-18 05:06:20|106177.1|106127.1|106177.2|106127.2|106177.9|106127.9|106177.1|106127.1|8
1726635990000|2024-09-18 05:06:30|106177.8|106127.8|106176.7|106126.7|106179|106129|106176.7|106126.7|9
1726636000000|2024-09-18 05:06:40|106178|106128|106178.9|106128.9|106179.9|106129.9|106178|106128|7
1726636010000|2024-09-18 05:06:50|106178.8|106128.8|106179.2|106129.2|106179.2|106129.2|106178.8|106128.8|2
1726636020000|2024-09-18 05:07:00|106179.4|106129.4|106180.8|106130.8|106181.4|106131.4|106179.4|106129.4|4
1726636030000|2024-09-18 05:07:10|106180.5|106130.5|106180.8|106130.8|106181|106131|106179.9|106129.9|8
1726636040000|2024-09-18 05:07:20|106180|106130|106180.5|106130.5|106180.7|106130.7|106178.5|106128.5|21
1726636050000|2024-09-18 05:07:30|106180|106130|106180.2|106130.2|106180.5|106130.5|106180|106130|8
1726636060000|2024-09-18 05:07:40|106180.1|106130.1|106181.2|106131.2|106181.7|106131.7|106180.1|106130.1|8
1726636070000|2024-09-18 05:07:50|106181.6|106131.6|106180.9|106130.9|106181.6|106131.6|106180.9|106130.9|3
1726636080000|2024-09-18 05:08:00|106182|106132|106176.6|106126.6|106182.1|106132.1|106175.8|106125.8|13
1726636090000|2024-09-18 05:08:10|106176.9|106126.9|106178.8|106128.8|106178.9|106128.9|106176.9|106126.9|11
1726636100000|2024-09-18 05:08:20|106178.4|106128.4|106175.7|106125.7|106179.1|106129.1|106172.6|106122.6|18
1726636110000|2024-09-18 05:08:30|106173.9|106123.9|106172.4|106122.4|106174.9|106124.9|106169.3|106119.3|49
1726636120000|2024-09-18 05:08:40|106174.3|106124.3|106175.6|106125.6|106179.6|106129.6|106174.3|106124.3|43
1726636130000|2024-09-18 05:08:50|106174.7|106124.7|106172.6|106122.6|106175.6|106125.6|106170.9|106120.9|39
1726636140000|2024-09-18 05:09:00|106173.4|106123.4|106172.5|106122.5|106173.5|106123.5|106170.3|106120.3|15
1726636150000|2024-09-18 05:09:10|106172.1|106122.1|106169.9|106119.9|106173.8|106123.8|106169.1|106119.1|41
1726636160000|2024-09-18 05:09:20|106170.4|106120.4|106172.1|106122.1|106172.9|106122.9|106169.8|106119.8|23
1726636170000|2024-09-18 05:09:30|106172|106122|106172.5|106122.5|106177.6|106127.6|106171.5|106121.5|34
1726636180000|2024-09-18 05:09:40|106172.4|106122.4|106172.4|106122.4|106172.4|106122.4|106172.4|106122.4|1
1726636190000|2024-09-18 05:09:50|106172.5|106122.5|106173.2|106123.2|106173.2|106123.2|106172.5|106122.5|4
1726636200000|2024-09-18 05:10:00|106173.1|106123.1|106175.2|106125.2|106177.1|106127.1|106173.1|106123.1|16
1726636210000|2024-09-18 05:10:10|106175.1|106125.1|106168.2|106118.2|106175.1|106125.1|106167.6|106117.6|13
1726636220000|2024-09-18 05:10:20|106167.5|106117.5|106169|106119|106175.4|106125.4|106167.5|106117.5|30
1726636230000|2024-09-18 05:10:30|106170|106120|106170.2|106120.2|106172.9|106122.9|106167.7|106117.7|29
1726636240000|2024-09-18 05:10:40|106168.7|106118.7|106164.5|106114.5|106169.3|106119.3|106162.8|106112.8|44
1726636250000|2024-09-18 05:10:50|106163.4|106113.4|106165|106115|106165.4|106115.4|106162.6|106112.6|27
1726636260000|2024-09-18 05:11:00|106164.7|106114.7|106164.3|106114.3|106164.8|106114.8|106163.4|106113.4|7
1726636270000|2024-09-18 05:11:10|106163.4|106113.4|106162.3|106112.3|106165.4|106115.4|106162.3|106112.3|32
1726636280000|2024-09-18 05:11:20|106161.9|106111.9|106165.1|106115.1|106168.3|106118.3|106151.5|106101.5|26
1726636290000|2024-09-18 05:11:30|106164.7|106114.7|106163.5|106113.5|106164.7|106114.7|106163.5|106113.5|5
1726636300000|2024-09-18 05:11:40|106163.3|106113.3|106167.9|106117.9|106167.9|106117.9|106163|106113|11
1726636310000|2024-09-18 05:11:50|106168.7|106118.7|106169.1|106119.1|106174.6|106124.6|106168.7|106118.7|38
1726636320000|2024-09-18 05:12:00|106168.9|106118.9|106167.7|106117.7|106168.9|106118.9|106167.7|106117.7|4
1726636330000|2024-09-18 05:12:10|106167.3|106117.3|106171.3|106121.3|106171.5|106121.5|106166.9|106116.9|19
1726636340000|2024-09-18 05:12:20|106170.2|106120.2|106174.2|106124.2|106174.4|106124.4|106169.6|106119.6|40
1726636350000|2024-09-18 05:12:30|106173.4|106123.4|106175.6|106125.6|106176.1|106126.1|106173.2|106123.2|26
1726636360000|2024-09-18 05:12:40|106175.7|106125.7|106172.3|106122.3|106175.7|106125.7|106172.3|106122.3|22
1726636370000|2024-09-18 05:12:50|106171.9|106121.9|106173.2|106123.2|106176.2|106126.2|106171.9|106121.9|31
1726636380000|2024-09-18 05:13:00|106173.6|106123.6|106175.4|106125.4|106176.6|106126.6|106168.5|106118.5|29
1726636390000|2024-09-18 05:13:10|106176.2|106126.2|106174.2|106124.2|106177.3|106127.3|106171.6|106121.6|49
1726636400000|2024-09-18 05:13:20|106175.5|106125.5|106176.8|106126.8|106177.4|106127.4|106171.6|106121.6|50
1726636410000|2024-09-18 05:13:30|106176.9|106126.9|106170.8|106120.8|106177.2|106127.2|106170.8|106120.8|31
1726636420000|2024-09-18 05:13:40|106170.5|106120.5|106169.8|106119.8|106170.6|106120.6|106169.8|106119.8|4
1726636430000|2024-09-18 05:13:50|106169.7|106119.7|106169.7|106119.7|106169.7|106119.7|106169.7|106119.7|1
1726636440000|2024-09-18 05:14:00|106169.6|106119.6|106172|106122|106174.5|106124.5|106169.6|106119.6|39
1726636450000|2024-09-18 05:14:10|106172.1|106122.1|106175.2|106125.2|106175.2|106125.2|106167.2|106117.2|56
1726636460000|2024-09-18 05:14:20|106175.3|106125.3|106173.4|106123.4|106175.3|106125.3|106171.6|106121.6|34
1726636470000|2024-09-18 05:14:30|106174.3|106124.3|106174.2|106124.2|106175.5|106125.5|106171.2|106121.2|52
1726636480000|2024-09-18 05:14:40|106173.8|106123.8|106172.3|106122.3|106175.9|106125.9|106171.4|106121.4|42
1726636490000|2024-09-18 05:14:50|106172.8|106122.8|106173.8|106123.8|106173.8|106123.8|106172.4|106122.4|20
1726636500000|2024-09-18 05:15:00|106174|106124|106173.8|106123.8|106174.4|106124.4|106172.1|106122.1|19
1726636510000|2024-09-18 05:15:10|106173.7|106123.7|106173.5|106123.5|106173.8|106123.8|106172.4|106122.4|13
1726636520000|2024-09-18 05:15:20|106173.9|106123.9|106170.3|106120.3|106174.5|106124.5|106170.3|106120.3|21
1726636530000|2024-09-18 05:15:30|106170|106120|106175.8|106125.8|106178.1|106128.1|106169.6|106119.6|31
1726636540000|2024-09-18 05:15:40|106175.6|106125.6|106175.2|106125.2|106176.5|106126.5|106173.4|106123.4|42
1726636550000|2024-09-18 05:15:50|106174.7|106124.7|106171.9|106121.9|106176.7|106126.7|106171.2|106121.2|59
1726636560000|2024-09-18 05:16:00|106172.6|106122.6|106172.9|106122.9|106173.3|106123.3|106169.9|106119.9|38
1726636570000|2024-09-18 05:16:10|106172.8|106122.8|106169.4|106119.4|106173.6|106123.6|106168.2|106118.2|16
1726636580000|2024-09-18 05:16:20|106168.9|106118.9|106169.4|106119.4|106171.1|106121.1|106168.9|106118.9|17
1726636590000|2024-09-18 05:16:30|106170.5|106120.5|106171.6|106121.6|106172.2|106122.2|106168.7|106118.7|24
1726636600000|2024-09-18 05:16:40|106172|106122|106175|106125|106177.6|106127.6|106171.4|106121.4|44
1726636610000|2024-09-18 05:16:50|106175.8|106125.8|106173.6|106123.6|106176|106126|106172.2|106122.2|40
1726636620000|2024-09-18 05:17:00|106173.7|106123.7|106171.7|106121.7|106175.6|106125.6|106171.3|106121.3|26
1726636630000|2024-09-18 05:17:10|106172|106122|106170|106120|106172.9|106122.9|106169.9|106119.9|12
1726636640000|2024-09-18 05:17:20|106169.6|106119.6|106171.6|106121.6|106174.6|106124.6|106169.6|106119.6|24
1726636650000|2024-09-18 05:17:30|106171.1|106121.1|106169.7|106119.7|106172.6|106122.6|106169.7|106119.7|22
1726636660000|2024-09-18 05:17:40|106170.2|106120.2|106171.9|106121.9|106171.9|106121.9|106170.2|106120.2|5
1726636670000|2024-09-18 05:17:50|106172.2|106122.2|106172.8|106122.8|106172.8|106122.8|106172.2|106122.2|3
1726636680000|2024-09-18 05:18:00|106172.9|106122.9|106173.3|106123.3|106173.3|106123.3|106172.9|106122.9|3
1726636690000|2024-09-18 05:18:10|106173.2|106123.2|106176.3|106126.3|106176.3|106126.3|106173.2|106123.2|15
1726636700000|2024-09-18 05:18:20|106176.4|106126.4|106178.9|106128.9|106183.1|106133.1|106176.3|106126.3|34
1726636710000|2024-09-18 05:18:30|106178.4|106128.4|106177.9|106127.9|106180.6|106130.6|106174.5|106124.5|37
1726636720000|2024-09-18 05:18:40|106177|106127|106178.2|106128.2|106182.1|106132.1|106174|106124|44
1726636730000|2024-09-18 05:18:50|106179.1|106129.1|106171.7|106121.7|106179.1|106129.1|106171.4|106121.4|27
1726636740000|2024-09-18 05:19:00|106172.4|106122.4|106173|106123|106173.8|106123.8|106171|106121|11
1726636750000|2024-09-18 05:19:10|106173.3|106123.3|106173.1|106123.1|106173.3|106123.3|106173.1|106123.1|2
1726636760000|2024-09-18 05:19:20|106173|106123|106182.2|106132.2|106182.2|106132.2|106172.7|106122.7|20
1726636770000|2024-09-18 05:19:30|106181.7|106131.7|106180.1|106130.1|106182.5|106132.5|106180|106130|31
1726636780000|2024-09-18 05:19:40|106180.5|106130.5|106176.7|106126.7|106181.4|106131.4|106176.7|106126.7|15
1726636790000|2024-09-18 05:19:50|106179.6|106129.6|106179.8|106129.8|106181|106131|106177.5|106127.5|25
1726636800000|2024-09-18 05:20:00|106179.3|106129.3|106181.7|106131.7|106181.7|106131.7|106178.9|106128.9|9
1726636810000|2024-09-18 05:20:10|106181.8|106131.8|106181.4|106131.4|106181.8|106131.8|106181.2|106131.2|6
1726636820000|2024-09-18 05:20:20|106182.3|106132.3|106182.4|106132.4|106183.2|106133.2|106182.3|106132.3|6
1726636830000|2024-09-18 05:20:30|106182.3|106132.3|106186.3|106136.3|106188.9|106138.9|106182.1|106132.1|29
1726636840000|2024-09-18 05:20:40|106185.9|106135.9|106184.5|106134.5|106186.1|106136.1|106183.9|106133.9|22
1726636850000|2024-09-18 05:20:50|106185.5|106135.5|106181.7|106131.7|106185.5|106135.5|106181.7|106131.7|33
1726636860000|2024-09-18 05:21:00|106182.8|106132.8|106189.4|106139.4|106189.4|106139.4|106180.8|106130.8|42
1726636870000|2024-09-18 05:21:10|106189.9|106139.9|106189.3|106139.3|106190.6|106140.6|106184.2|106134.2|31
1726636880000|2024-09-18 05:21:20|106189.5|106139.5|106188.5|106138.5|106189.5|106139.5|106188.5|106138.5|6
1726636890000|2024-09-18 05:21:30|106188.7|106138.7|106188.4|106138.4|106188.7|106138.7|106188.4|106138.4|3
1726636900000|2024-09-18 05:21:40|106187.3|106137.3|106186.1|106136.1|106189.3|106139.3|106186.1|106136.1|28
1726636910000|2024-09-18 05:21:50|106186.8|106136.8|106185.6|106135.6|106186.8|106136.8|106185.6|106135.6|5
1726636920000|2024-09-18 05:22:00|106185.7|106135.7|106186.6|106136.6|106186.6|106136.6|106184.1|106134.1|10
1726636930000|2024-09-18 05:22:10|106187|106137|106190.3|106140.3|106190.3|106140.3|106186.8|106136.8|4
1726636940000|2024-09-18 05:22:20|106189.9|106139.9|106194.1|106144.1|106194.1|106144.1|106189.6|106139.6|14
1726636950000|2024-09-18 05:22:30|106193.8|106143.8|106194.2|106144.2|106195.4|106145.4|106193.8|106143.8|5
1726636960000|2024-09-18 05:22:40|106194.8|106144.8|106194.7|106144.7|106194.8|106144.8|106193.3|106143.3|5
1726636970000|2024-09-18 05:22:50|106194.6|106144.6|106194.1|106144.1|106194.6|106144.6|106194|106144|5
1726636980000|2024-09-18 05:23:00|106193.6|106143.6|106194.9|106144.9|106194.9|106144.9|106193.6|106143.6|4
1726636990000|2024-09-18 05:23:10|106195|106145|106195.2|106145.2|106195.2|106145.2|106195|106145|4
1726637000000|2024-09-18 05:23:20|106194.8|106144.8|106194.7|106144.7|106194.9|106144.9|106194.7|106144.7|5
1726637010000|2024-09-18 05:23:30|106194.9|106144.9|106195.1|106145.1|106195.6|106145.6|106194.7|106144.7|4
1726637020000|2024-09-18 05:23:40|106195.2|106145.2|106194.8|106144.8|106195.3|106145.3|106194.8|106144.8|4
1726637030000|2024-09-18 05:23:50|106194.5|106144.5|106194.5|106144.5|106194.5|106144.5|106194.5|106144.5|1
1726637040000|2024-09-18 05:24:00|106194.4|106144.4|106194.1|106144.1|106194.8|106144.8|106194.1|106144.1|5
1726637050000|2024-09-18 05:24:10|106194|106144|106194.3|106144.3|106194.3|106144.3|106194|106144|3
1726637060000|2024-09-18 05:24:20|106194.4|106144.4|106194.4|106144.4|106194.5|106144.5|106194.4|106144.4|3
1726637070000|2024-09-18 05:24:30|106194.3|106144.3|106210.2|106160.2|106210.8|106160.8|106194.3|106144.3|10
1726637080000|2024-09-18 05:24:40|106210.3|106160.3|106211.1|106161.1|106211.1|106161.1|106209.7|106159.7|12
1726637090000|2024-09-18 05:24:50|106211.2|106161.2|106211.1|106161.1|106211.5|106161.5|106211.1|106161.1|4
1726637100000|2024-09-18 05:25:00|106211.7|106161.7|106213.1|106163.1|106214.5|106164.5|106211.7|106161.7|17
1726637110000|2024-09-18 05:25:10|106213.2|106163.2|106209.9|106159.9|106213.5|106163.5|106209.9|106159.9|13
1726637120000|2024-09-18 05:25:20|106209.5|106159.5|106211.6|106161.6|106215.9|106165.9|106208|106158|19
1726637130000|2024-09-18 05:25:30|106211.5|106161.5|106215.7|106165.7|106219|106169|106211.5|106161.5|9
1726637140000|2024-09-18 05:25:40|106214.2|106164.2|106214.1|106164.1|106214.2|106164.2|106214.1|106164.1|2
1726637150000|2024-09-18 05:25:50|106216.2|106166.2|106214.9|106164.9|106216.2|106166.2|106214.1|106164.1|10
1726637160000|2024-09-18 05:26:00|106214.2|106164.2|106220.4|106170.4|106220.4|106170.4|106212.3|106162.3|23
1726637170000|2024-09-18 05:26:10|106220|106170|106219.4|106169.4|106220|106170|106218.2|106168.2|14
1726637180000|2024-09-18 05:26:20|106219.8|106169.8|106221.3|106171.3|106222.9|106172.9|106219.7|106169.7|10
1726637190000|2024-09-18 05:26:30|106221.9|106171.9|106225.6|106175.6|106227.4|106177.4|106221.9|106171.9|20
1726637200000|2024-09-18 05:26:40|106225.3|106175.3|106224.5|106174.5|106226.8|106176.8|106224.4|106174.4|11
1726637210000|2024-09-18 05:26:50|106224.8|106174.8|106228.1|106178.1|106228.4|106178.4|106224.8|106174.8|11
1726637220000|2024-09-18 05:27:00|106228.2|106178.2|106227.6|106177.6|106228.2|106178.2|106226.8|106176.8|9
1726637230000|2024-09-18 05:27:10|106227.7|106177.7|106226.8|106176.8|106227.7|106177.7|106226.8|106176.8|6
1726637240000|2024-09-18 05:27:20|106226.9|106176.9|106228.1|106178.1|106228.1|106178.1|106226.6|106176.6|8
1726637250000|2024-09-18 05:27:30|106231.7|106181.7|106231.6|106181.6|106233.4|106183.4|106231.5|106181.5|13
1726637260000|2024-09-18 05:27:40|106231.1|106181.1|106226.9|106176.9|106231.1|106181.1|106226.5|106176.5|17
1726637270000|2024-09-18 05:27:50|106227.6|106177.6|106227.7|106177.7|106227.7|106177.7|106227.2|106177.2|6
1726637280000|2024-09-18 05:28:00|106227.3|106177.3|106227.8|106177.8|106228.3|106178.3|106226.9|106176.9|18
1726637290000|2024-09-18 05:28:10|106227.5|106177.5|106226.3|106176.3|106228.7|106178.7|106226.3|106176.3|19
1726637300000|2024-09-18 05:28:20|106225.9|106175.9|106226.6|106176.6|106227.2|106177.2|106225.8|106175.8|15
1726637310000|2024-09-18 05:28:30|106228.4|106178.4|106226.7|106176.7|106228.6|106178.6|106226.7|106176.7|5
1726637320000|2024-09-18 05:28:40|106225.2|106175.2|106227.4|106177.4|106227.4|106177.4|106225.2|106175.2|7
1726637330000|2024-09-18 05:28:50|106228.3|106178.3|106227.2|106177.2|106229.2|106179.2|106226.7|106176.7|15
1726637340000|2024-09-18 05:29:00|106226.6|106176.6|106225.9|106175.9|106228.7|106178.7|106225.9|106175.9|20
1726637350000|2024-09-18 05:29:10|106226.3|106176.3|106226|106176|106227.2|106177.2|106226|106176|7
1726637360000|2024-09-18 05:29:20|106225.6|106175.6|106227.2|106177.2|106227.2|106177.2|106225.1|106175.1|10
1726637370000|2024-09-18 05:29:30|106233.9|106183.9|106237.7|106187.7|106238.2|106188.2|106233.9|106183.9|11
1726637380000|2024-09-18 05:29:40|106237.5|106187.5|106237.1|106187.1|106237.5|106187.5|106237.1|106187.1|2
1726637390000|2024-09-18 05:29:50|106237.3|106187.3|106221.3|106171.3|106237.3|106187.3|106220.9|106170.9|15
1726637400000|2024-09-18 05:30:00|106221.7|106171.7|106222.4|106172.4|106225|106175|106221.7|106171.7|11
1726637410000|2024-09-18 05:30:10|106222.5|106172.5|106221.9|106171.9|106222.7|106172.7|106221.9|106171.9|4
1726637420000|2024-09-18 05:30:20|106222.1|106172.1|106220.6|106170.6|106222.7|106172.7|106218.3|106168.3|11
1726637430000|2024-09-18 05:30:30|106220.5|106170.5|106222.3|106172.3|106223|106173|106220.5|106170.5|10
1726637440000|2024-09-18 05:30:40|106221.5|106171.5|106226.6|106176.6|106227|106177|106221.5|106171.5|10
1726637450000|2024-09-18 05:30:50|106225.6|106175.6|106225.3|106175.3|106226.3|106176.3|106225.3|106175.3|8
1726637460000|2024-09-18 05:31:00|106225|106175|106225.3|106175.3|106225.3|106175.3|106225|106175|3
1726637470000|2024-09-18 05:31:10|106224.8|106174.8|106225.1|106175.1|106225.3|106175.3|106224.8|106174.8|6
1726637480000|2024-09-18 05:31:20|106224.8|106174.8|106224.5|106174.5|106225.3|106175.3|106224.4|106174.4|9
1726637490000|2024-09-18 05:31:30|106224.9|106174.9|106221.7|106171.7|106224.9|106174.9|106218.5|106168.5|15
1726637500000|2024-09-18 05:31:40|106222.2|106172.2|106223.2|106173.2|106223.2|106173.2|106222.2|106172.2|6
1726637510000|2024-09-18 05:31:50|106223.1|106173.1|106222.5|106172.5|106223.1|106173.1|106222.5|106172.5|4
1726637520000|2024-09-18 05:32:00|106222.6|106172.6|106223.4|106173.4|106223.8|106173.8|106222.5|106172.5|6
1726637530000|2024-09-18 05:32:10|106223|106173|106223.3|106173.3|106223.9|106173.9|106221.6|106171.6|6
1726637540000|2024-09-18 05:32:20|106223.5|106173.5|106223.6|106173.6|106223.6|106173.6|106223.5|106173.5|2
1726637550000|2024-09-18 05:32:30|106223.5|106173.5|106223.7|106173.7|106223.8|106173.8|106223.3|106173.3|5
1726637560000|2024-09-18 05:32:40|106224|106174|106221.5|106171.5|106224.4|106174.4|106220|106170|12
1726637570000|2024-09-18 05:32:50|106222|106172|106221.3|106171.3|106222.5|106172.5|106216.7|106166.7|26
1726637580000|2024-09-18 05:33:00|106221.8|106171.8|106221.7|106171.7|106222.6|106172.6|106221.4|106171.4|9
1726637590000|2024-09-18 05:33:10|106221.6|106171.6|106218|106168|106221.6|106171.6|106218|106168|9
1726637600000|2024-09-18 05:33:20|106218.4|106168.4|106218.4|106168.4|106218.5|106168.5|106217.5|106167.5|8
1726637610000|2024-09-18 05:33:30|106217.9|106167.9|106217.1|106167.1|106217.9|106167.9|106217.1|106167.1|4
1726637620000|2024-09-18 05:33:40|106218.2|106168.2|106217.2|106167.2|106218.2|106168.2|106217.1|106167.1|8
1726637630000|2024-09-18 05:33:50|106216.8|106166.8|106218.3|106168.3|106219.1|106169.1|106216.8|106166.8|10
1726637640000|2024-09-18 05:34:00|106219.1|106169.1|106218.5|106168.5|106219.1|106169.1|106217.9|106167.9|8
1726637650000|2024-09-18 05:34:10|106218.9|106168.9|106220.4|106170.4|106221.3|106171.3|106218.4|106168.4|10
1726637660000|2024-09-18 05:34:20|106219.9|106169.9|106219.8|106169.8|106220.7|106170.7|106219.6|106169.6|14
1726637670000|2024-09-18 05:34:30|106219.4|106169.4|106219.5|106169.5|106219.9|106169.9|106219.4|106169.4|3
1726637680000|2024-09-18 05:34:40|106219.6|106169.6|106220|106170|106220|106170|106219.6|106169.6|2
1726637690000|2024-09-18 05:34:50|106220.2|106170.2|106220.3|106170.3|106220.3|106170.3|106220.2|106170.2|2
1726637700000|2024-09-18 05:35:00|106221.2|106171.2|106220.7|106170.7|106222.4|106172.4|106220.7|106170.7|5
1726637710000|2024-09-18 05:35:10|106221.1|106171.1|106219.5|106169.5|106222|106172|106218.6|106168.6|11
1726637720000|2024-09-18 05:35:20|106219.7|106169.7|106219.5|106169.5|106219.7|106169.7|106219.5|106169.5|2
1726637730000|2024-09-18 05:35:30|106218.8|106168.8|106224.5|106174.5|106225.2|106175.2|106218.3|106168.3|10
1726637740000|2024-09-18 05:35:40|106224.6|106174.6|106223.5|106173.5|106224.6|106174.6|106223.5|106173.5|5
1726637750000|2024-09-18 05:35:50|106223.3|106173.3|106223|106173|106223.3|106173.3|106223|106173|3
1726637760000|2024-09-18 05:36:00|106223.1|106173.1|106220.9|106170.9|106223.2|106173.2|106220.9|106170.9|8
1726637770000|2024-09-18 05:36:10|106221.2|106171.2|106220.2|106170.2|106221.5|106171.5|106220.1|106170.1|14
1726637780000|2024-09-18 05:36:20|106220.5|106170.5|106216.4|106166.4|106221.3|106171.3|106216.3|106166.3|10
1726637790000|2024-09-18 05:36:30|106216.3|106166.3|106216.2|106166.2|106216.3|106166.3|106216.2|106166.2|2
1726637800000|2024-09-18 05:36:40|106216.6|106166.6|106219.7|106169.7|106220|106170|106216.6|106166.6|14
1726637810000|2024-09-18 05:36:50|106219.6|106169.6|106219.5|106169.5|106220.4|106170.4|106219.3|106169.3|8
1726637820000|2024-09-18 05:37:00|106219.6|106169.6|106219.4|106169.4|106219.6|106169.6|106219.4|106169.4|2
1726637830000|2024-09-18 05:37:10|106218.4|106168.4|106218.4|106168.4|106218.4|106168.4|106218.4|106168.4|1
1726637840000|2024-09-18 05:37:20|106219.4|106169.4|106219.9|106169.9|106219.9|106169.9|106219.4|106169.4|3
1726637850000|2024-09-18 05:37:30|106219.8|106169.8|106220.6|106170.6|106220.6|106170.6|106219.7|106169.7|7
1726637860000|2024-09-18 05:37:40|106220.5|106170.5|106220.3|106170.3|106220.5|106170.5|106220.3|106170.3|3
1726637870000|2024-09-18 05:37:50|106219.8|106169.8|106219.8|106169.8|106219.8|106169.8|106219.8|106169.8|1
1726637880000|2024-09-18 05:38:00|106221.2|106171.2|106218.7|106168.7|106221.2|106171.2|106218.2|106168.2|11
1726637890000|2024-09-18 05:38:10|106218.5|106168.5|106218|106168|106219.2|106169.2|106217.9|106167.9|9
1726637900000|2024-09-18 05:38:20|106218.4|106168.4|106218.2|106168.2|106219.3|106169.3|106218.2|106168.2|6
1726637910000|2024-09-18 05:38:30|106218.3|106168.3|106218.6|106168.6|106218.7|106168.7|106218.3|106168.3|4
1726637920000|2024-09-18 05:38:40|106218.5|106168.5|106219|106169|106219|106169|106218.5|106168.5|3
1726637930000|2024-09-18 05:38:50|106219.1|106169.1|106218.3|106168.3|106219.1|106169.1|106217.4|106167.4|6
1726637940000|2024-09-18 05:39:00|106218.1|106168.1|106218.7|106168.7|106218.7|106168.7|106217.8|106167.8|4
1726637950000|2024-09-18 05:39:10|106218.3|106168.3|106218.6|106168.6|106218.6|106168.6|106218.3|106168.3|3
1726637960000|2024-09-18 05:39:20|106218.5|106168.5|106219.4|106169.4|106219.4|106169.4|106218.4|106168.4|5
1726637970000|2024-09-18 05:39:30|106219.6|106169.6|106220.2|106170.2|106220.2|106170.2|106219.6|106169.6|3
1726637980000|2024-09-18 05:39:40|106220.3|106170.3|106220.3|106170.3|106220.3|106170.3|106220.3|106170.3|1
1726637990000|2024-09-18 05:39:50|106220.2|106170.2|106218.7|106168.7|106220.2|106170.2|106218.7|106168.7|6
1726638000000|2024-09-18 05:40:00|106219.1|106169.1|106219|106169|106219.1|106169.1|106218.4|106168.4|5
1726638020000|2024-09-18 05:40:20|106219.4|106169.4|106219.4|106169.4|106219.4|106169.4|106219.4|106169.4|1
1726638030000|2024-09-18 05:40:30|106219.3|106169.3|106219.1|106169.1|106219.3|106169.3|106218.9|106168.9|4
1726638040000|2024-09-18 05:40:40|106219.8|106169.8|106219|106169|106219.8|106169.8|106218.7|106168.7|11
1726638050000|2024-09-18 05:40:50|106219.4|106169.4|106219|106169|106219.8|106169.8|106218.6|106168.6|6
1726638060000|2024-09-18 05:41:00|106219.5|106169.5|106218.7|106168.7|106220.7|106170.7|106218.5|106168.5|11
1726638070000|2024-09-18 05:41:10|106219.1|106169.1|106221.7|106171.7|106221.7|106171.7|106219.1|106169.1|5
1726638080000|2024-09-18 05:41:20|106221.1|106171.1|106222.2|106172.2|106222.3|106172.3|106221.1|106171.1|5
1726638090000|2024-09-18 05:41:30|106221.8|106171.8|106221.6|106171.6|106221.8|106171.8|106221|106171|4
1726638100000|2024-09-18 05:41:40|106221.4|106171.4|106221.4|106171.4|106221.4|106171.4|106221.4|106171.4|1
1726638110000|2024-09-18 05:41:50|106221.2|106171.2|106222|106172|106222|106172|106221.2|106171.2|5
1726638120000|2024-09-18 05:42:00|106221.3|106171.3|106223.9|106173.9|106223.9|106173.9|106221.3|106171.3|7
1726638130000|2024-09-18 05:42:10|106224.4|106174.4|106225.8|106175.8|106225.8|106175.8|106224.4|106174.4|6
1726638140000|2024-09-18 05:42:20|106226.2|106176.2|106226.3|106176.3|106226.7|106176.7|106226.2|106176.2|5
1726638150000|2024-09-18 05:42:30|106226.2|106176.2|106226.3|106176.3|106226.3|106176.3|106226.2|106176.2|2
1726638160000|2024-09-18 05:42:40|106226.7|106176.7|106226.4|106176.4|106226.8|106176.8|106225.6|106175.6|8
1726638170000|2024-09-18 05:42:50|106226.5|106176.5|106226.8|106176.8|106226.8|106176.8|106226.4|106176.4|3
1726638180000|2024-09-18 05:43:00|106226.7|106176.7|106225.4|106175.4|106226.7|106176.7|106225|106175|5
1726638190000|2024-09-18 05:43:10|106225.9|106175.9|106224.9|106174.9|106225.9|106175.9|106224.9|106174.9|4
1726638200000|2024-09-18 05:43:20|106224.4|106174.4|106224.6|106174.6|106224.7|106174.7|106224.3|106174.3|4
1726638210000|2024-09-18 05:43:30|106224.9|106174.9|106222.7|106172.7|106225|106175|106222.7|106172.7|6
1726638220000|2024-09-18 05:43:40|106222.6|106172.6|106223.5|106173.5|106223.5|106173.5|106222.5|106172.5|4
1726638230000|2024-09-18 05:43:50|106221.9|106171.9|106219.2|106169.2|106221.9|106171.9|106219.2|106169.2|8
1726638240000|2024-09-18 05:44:00|106219.1|106169.1|106219.9|106169.9|106219.9|106169.9|106218.6|106168.6|7
1726638250000|2024-09-18 05:44:10|106220.4|106170.4|106223.9|106173.9|106223.9|106173.9|106220.4|106170.4|5
1726638260000|2024-09-18 05:44:20|106224|106174|106223.4|106173.4|106224|106174|106223.4|106173.4|4
1726638270000|2024-09-18 05:44:30|106223.5|106173.5|106223.5|106173.5|106223.7|106173.7|106223.5|106173.5|3
1726638280000|2024-09-18 05:44:40|106222.6|106172.6|106218.2|106168.2|106222.6|106172.6|106218.2|106168.2|9
1726638290000|2024-09-18 05:44:50|106218.1|106168.1|106216|106166|106218.1|106168.1|106216|106166|7
1726638300000|2024-09-18 05:45:00|106216.1|106166.1|106215.9|106165.9|106216.1|106166.1|106215.9|106165.9|2
1726638310000|2024-09-18 05:45:10|106216|106166|106214.5|106164.5|106216|106166|106214.5|106164.5|3
1726638320000|2024-09-18 05:45:20|106214.1|106164.1|106218.9|106168.9|106218.9|106168.9|106213.8|106163.8|10
1726638330000|2024-09-18 05:45:30|106219.6|106169.6|106220.5|106170.5|106220.5|106170.5|106219.6|106169.6|3
1726638340000|2024-09-18 05:45:40|106221.2|106171.2|106221.3|106171.3|106221.3|106171.3|106221.2|106171.2|2
1726638350000|2024-09-18 05:45:50|106221.4|106171.4|106222.5|106172.5|106222.5|106172.5|106221.4|106171.4|3
1726638360000|2024-09-18 05:46:00|106222.6|106172.6|106221.8|106171.8|106223.4|106173.4|106221.8|106171.8|7
1726638370000|2024-09-18 05:46:10|106221.2|106171.2|106220.7|106170.7|106221.2|106171.2|106220.7|106170.7|4
1726638380000|2024-09-18 05:46:20|106220.8|106170.8|106220.5|106170.5|106220.9|106170.9|106218.9|106168.9|9
1726638390000|2024-09-18 05:46:30|106220.3|106170.3|106220.4|106170.4|106220.4|106170.4|106220|106170|4
1726638410000|2024-09-18 05:46:50|106220.7|106170.7|106219.9|106169.9|106220.7|106170.7|106219.9|106169.9|4
1726638420000|2024-09-18 05:47:00|106220|106170|106219.8|106169.8|106220|106170|106219.8|106169.8|2
1726638430000|2024-09-18 05:47:10|106219.6|106169.6|106220.2|106170.2|106220.2|106170.2|106219.6|106169.6|4
1726638440000|2024-09-18 05:47:20|106220.3|106170.3|106221.1|106171.1|106221.1|106171.1|106220.3|106170.3|4
1726638450000|2024-09-18 05:47:30|106220.7|106170.7|106220.7|106170.7|106220.7|106170.7|106220.7|106170.7|1
1726638460000|2024-09-18 05:47:40|106220.8|106170.8|106219.9|106169.9|106221|106171|106219.9|106169.9|7
1726638470000|2024-09-18 05:47:50|106219.4|106169.4|106219.5|106169.5|106219.5|106169.5|106219.3|106169.3|4
1726638480000|2024-09-18 05:48:00|106219.1|106169.1|106217.5|106167.5|106219.1|106169.1|106217.5|106167.5|7
1726638490000|2024-09-18 05:48:10|106217.2|106167.2|106217.9|106167.9|106217.9|106167.9|106217.1|106167.1|5
1726638500000|2024-09-18 05:48:20|106218|106168|106217.8|106167.8|106218|106168|106217.8|106167.8|3
1726638510000|2024-09-18 05:48:30|106217.9|106167.9|106217.4|106167.4|106217.9|106167.9|106217.4|106167.4|3
1726638520000|2024-09-18 05:48:40|106217.1|106167.1|106217.1|106167.1|106217.1|106167.1|106217.1|106167.1|1
1726638530000|2024-09-18 05:48:50|106217.8|106167.8|106222.3|106172.3|106222.3|106172.3|106217.8|106167.8|11
1726638540000|2024-09-18 05:49:00|106221.9|106171.9|106222.5|106172.5|106223|106173|106221.4|106171.4|13
1726638550000|2024-09-18 05:49:10|106222.6|106172.6|106224.2|106174.2|106224.5|106174.5|106222.6|106172.6|5
1726638560000|2024-09-18 05:49:20|106224.3|106174.3|106226.8|106176.8|106230.4|106180.4|106224.3|106174.3|12
1726638570000|2024-09-18 05:49:30|106226.3|106176.3|106224.6|106174.6|106226.7|106176.7|106224.6|106174.6|14
1726638580000|2024-09-18 05:49:40|106224.5|106174.5|106221.5|106171.5|106224.5|106174.5|106221.5|106171.5|8
1726638590000|2024-09-18 05:49:50|106221.2|106171.2|106223.1|106173.1|106224.2|106174.2|106220.9|106170.9|12
1726638600000|2024-09-18 05:50:00|106223.6|106173.6|106222.8|106172.8|106224|106174|106222.4|106172.4|5
1726638620000|2024-09-18 05:50:20|106223.2|106173.2|106223.2|106173.2|106223.2|106173.2|106223.2|106173.2|1
1726638630000|2024-09-18 05:50:30|106222.5|106172.5|106222.5|106172.5|106222.7|106172.7|106222.3|106172.3|5
1726638640000|2024-09-18 05:50:40|106222.6|106172.6|106221.2|106171.2|106222.6|106172.6|106221.2|106171.2|4
1726638650000|2024-09-18 05:50:50|106220.9|106170.9|106217.2|106167.2|106221|106171|106217.2|106167.2|13
1726638660000|2024-09-18 05:51:00|106216.9|106166.9|106217.6|106167.6|106217.6|106167.6|106216.9|106166.9|3
1726638670000|2024-09-18 05:51:10|106218.2|106168.2|106217.1|106167.1|106218.2|106168.2|106216.6|106166.6|8
1726638680000|2024-09-18 05:51:20|106216.6|106166.6|106216.3|106166.3|106216.6|106166.6|106216.3|106166.3|3
1726638690000|2024-09-18 05:51:30|106215.3|106165.3|106214|106164|106215.3|106165.3|106213.6|106163.6|9
1726638700000|2024-09-18 05:51:40|106214.4|106164.4|106216.7|106166.7|106216.8|106166.8|106214.4|106164.4|14
1726638710000|2024-09-18 05:51:50|106217.1|106167.1|106216.3|106166.3|106217.5|106167.5|106216.1|106166.1|7
1726638720000|2024-09-18 05:52:00|106216.2|106166.2|106216.2|106166.2|106216.2|106166.2|106215.9|106165.9|4
1726638730000|2024-09-18 05:52:10|106215.9|106165.9|106215.2|106165.2|106215.9|106165.9|106215.2|106165.2|3
1726638740000|2024-09-18 05:52:20|106214.8|106164.8|106214.3|106164.3|106214.8|106164.8|106214.3|106164.3|4
1726638750000|2024-09-18 05:52:30|106213.8|106163.8|106212.3|106162.3|106213.8|106163.8|106210.3|106160.3|6
1726638760000|2024-09-18 05:52:40|106212.2|106162.2|106210.9|106160.9|106212.2|106162.2|106210.9|106160.9|5
1726638770000|2024-09-18 05:52:50|106210.8|106160.8|106209.2|106159.2|106211.6|106161.6|106208.8|106158.8|11
1726638780000|2024-09-18 05:53:00|106208.6|106158.6|106209|106159|106209|106159|106208.4|106158.4|4
1726638790000|2024-09-18 05:53:10|106208.9|106158.9|106208.1|106158.1|106209.5|106159.5|106207.7|106157.7|7
1726638800000|2024-09-18 05:53:20|106207.7|106157.7|106209.2|106159.2|106209.2|106159.2|106207.6|106157.6|10
1726638810000|2024-09-18 05:53:30|106209.7|106159.7|106209.2|106159.2|106210|106160|106208.9|106158.9|8
1726638820000|2024-09-18 05:53:40|106209.3|106159.3|106211.4|106161.4|106211.4|106161.4|106209.3|106159.3|10
1726638830000|2024-09-18 05:53:50|106210.3|106160.3|106210.6|106160.6|106211|106161|106210.3|106160.3|7
1726638840000|2024-09-18 05:54:00|106209.9|106159.9|106210.2|106160.2|106210.3|106160.3|106209.4|106159.4|6
1726638850000|2024-09-18 05:54:10|106209.6|106159.6|106214.5|106164.5|106214.5|106164.5|106209.6|106159.6|13
1726638860000|2024-09-18 05:54:20|106214.6|106164.6|106214.7|106164.7|106215.4|106165.4|106214.1|106164.1|9
1726638870000|2024-09-18 05:54:30|106214.8|106164.8|106213.2|106163.2|106214.8|106164.8|106213.2|106163.2|8
1726638880000|2024-09-18 05:54:40|106213.1|106163.1|106213.2|106163.2|106213.3|106163.3|106213.1|106163.1|3
1726638890000|2024-09-18 05:54:50|106213|106163|106209.7|106159.7|106213|106163|106209.7|106159.7|12
1726638900000|2024-09-18 05:55:00|106209.6|106159.6|106195|106145|106209.6|106159.6|106193.6|106143.6|17
1726638910000|2024-09-18 05:55:10|106195.1|106145.1|106196.3|106146.3|106196.8|106146.8|106195.1|106145.1|8
1726638920000|2024-09-18 05:55:20|106196.6|106146.6|106199.3|106149.3|106199.3|106149.3|106195.9|106145.9|9
1726638930000|2024-09-18 05:55:30|106198.4|106148.4|106200.3|106150.3|106200.3|106150.3|106198.3|106148.3|11
1726638940000|2024-09-18 05:55:40|106198.6|106148.6|106199|106149|106201.9|106151.9|106198.6|106148.6|10
1726638950000|2024-09-18 05:55:50|106199.1|106149.1|106199.3|106149.3|106200|106150|106197.8|106147.8|11
1726638960000|2024-09-18 05:56:00|106199.8|106149.8|106196.2|106146.2|106199.8|106149.8|106196.2|106146.2|7
1726638970000|2024-09-18 05:56:10|106196|106146|106196.3|106146.3|106196.7|106146.7|106195.8|106145.8|7
1726638980000|2024-09-18 05:56:20|106196.8|106146.8|106198.7|106148.7|106198.7|106148.7|106196.8|106146.8|12
1726638990000|2024-09-18 05:56:30|106199.5|106149.5|106201.9|106151.9|106203.2|106153.2|106199.5|106149.5|11
1726639000000|2024-09-18 05:56:40|106203.1|106153.1|106202.5|106152.5|106203.5|106153.5|106202.2|106152.2|13
1726639010000|2024-09-18 05:56:50|106202.3|106152.3|106205.4|106155.4|106205.4|106155.4|106199.9|106149.9|16
1726639020000|2024-09-18 05:57:00|106205|106155|106202|106152|106205.4|106155.4|106202|106152|15
1726639030000|2024-09-18 05:57:10|106201.5|106151.5|106206.4|106156.4|106207.3|106157.3|106201.5|106151.5|14
1726639040000|2024-09-18 05:57:20|106206.6|106156.6|106204.7|106154.7|106206.6|106156.6|106204.7|106154.7|7
1726639050000|2024-09-18 05:57:30|106204.4|106154.4|106204|106154|106204.4|106154.4|106203.4|106153.4|3
1726639060000|2024-09-18 05:57:40|106203.9|106153.9|106200.8|106150.8|106204.1|106154.1|106199.4|106149.4|14
1726639070000|2024-09-18 05:57:50|106201|106151|106198.6|106148.6|106201.4|106151.4|106198.4|106148.4|10
1726639080000|2024-09-18 05:58:00|106198.3|106148.3|106180.4|106130.4|106198.6|106148.6|106175.7|106125.7|20
1726639090000|2024-09-18 05:58:10|106183.1|106133.1|106190.7|106140.7|106190.7|106140.7|106180.3|106130.3|16
1726639100000|2024-09-18 05:58:20|106190.6|106140.6|106189.4|106139.4|106191.1|106141.1|106189.4|106139.4|6
1726639110000|2024-09-18 05:58:30|106189.7|106139.7|106194|106144|106194.3|106144.3|106188.7|106138.7|14
1726639120000|2024-09-18 05:58:40|106194.3|106144.3|106194.5|106144.5|106194.6|106144.6|106194.3|106144.3|3
1726639130000|2024-09-18 05:58:50|106194.4|106144.4|106198.3|106148.3|106198.3|106148.3|106193.9|106143.9|8
1726639140000|2024-09-18 05:59:00|106198.4|106148.4|106195.5|106145.5|106198.4|106148.4|106195.5|106145.5|5
1726639150000|2024-09-18 05:59:10|106197.3|106147.3|106182.3|106132.3|106197.3|106147.3|106182.3|106132.3|18
1726639160000|2024-09-18 05:59:20|106181.9|106131.9|106179.9|106129.9|106182.3|106132.3|106178.3|106128.3|13
1726639170000|2024-09-18 05:59:30|106180.3|106130.3|106184.7|106134.7|106189.2|106139.2|106167.8|106117.8|35
1726639180000|2024-09-18 05:59:40|106185.5|106135.5|106191.7|106141.7|106193.5|106143.5|106184.9|106134.9|17
1726639190000|2024-09-18 05:59:50|106192.6|106142.6|106202.7|106062.8|106237.3|106159.9|106190.1|106037.2|49
1726639200000|2024-09-18 06:00:00|106168.6|106118.6|106211.1|106082.6|106234.3|106131.2|106168.6|106069.9|54
1726639210000|2024-09-18 06:00:10|106211|106082.7|106172.8|106122.8|106211|106127.4|106169.9|106082.7|22
1726639220000|2024-09-18 06:00:20|106169.8|106119.8|106162.3|106112.3|106170.3|106120.3|106162.2|106112.2|35
1726639230000|2024-09-18 06:00:30|106162.6|106112.6|106166.8|106116.8|106169.3|106119.3|106161.1|106111.1|31
1726639240000|2024-09-18 06:00:40|106166.9|106116.9|106175.6|106125.6|106186.1|106136.1|106166.9|106116.9|33
1726639250000|2024-09-18 06:00:50|106175.2|106125.2|106160.6|106110.6|106175.2|106125.2|106159.6|106109.6|48
1726639260000|2024-09-18 06:01:00|106160.9|106110.9|106158.6|106108.6|106163.3|106113.3|106154.6|106104.6|36
1726639270000|2024-09-18 06:01:10|106158.9|106108.9|106163.7|106113.7|106169.3|106119.3|106158.9|106108.9|31
1726639280000|2024-09-18 06:01:20|106160.4|106110.4|106157.8|106107.8|106162.8|106112.8|106156.6|106106.6|32
1726639290000|2024-09-18 06:01:30|106158.2|106108.2|106157.1|106107.1|106163.4|106113.4|106155.4|106105.4|39
1726639300000|2024-09-18 06:01:40|106158|106108|106152.3|106102.3|106158.1|106108.1|106151.1|106101.1|43
1726639310000|2024-09-18 06:01:50|106154.5|106104.5|106157.6|106107.6|106157.7|106107.7|106145.3|106095.3|46
1726639320000|2024-09-18 06:02:00|106156.4|106106.4|106153.7|106103.7|106158.8|106108.8|106151.7|106101.7|42
1726639330000|2024-09-18 06:02:10|106153.3|106103.3|106152.6|106102.6|106155.3|106105.3|106151.7|106101.7|23
1726639340000|2024-09-18 06:02:20|106152.9|106102.9|106151.9|106101.9|106153.5|106103.5|106151.5|106101.5|17
1726639350000|2024-09-18 06:02:30|106151.7|106101.7|106144.1|106094.1|106151.7|106101.7|106144|106094|28
1726639360000|2024-09-18 06:02:40|106144.4|106094.4|106140.8|106090.8|106147.8|106097.8|106139.1|106089.1|17
1726639370000|2024-09-18 06:02:50|106140.4|106090.4|106134.3|106084.3|106140.9|106090.9|106134.3|106084.3|18
1726639380000|2024-09-18 06:03:00|106134|106084|106081.3|106031.3|106134|106084|106078.8|106028.8|50
1726639390000|2024-09-18 06:03:10|106081.8|106031.8|106091|106041|106094.1|106044.1|106081.8|106031.8|28
1726639400000|2024-09-18 06:03:20|106090.1|106040.1|106100|106050|106103.9|106053.9|106090.1|106040.1|19
1726639410000|2024-09-18 06:03:30|106099.3|106049.3|106101.8|106051.8|106101.9|106051.9|106097.2|106047.2|22
1726639420000|2024-09-18 06:03:40|106102.2|106052.2|106094.5|106044.5|106102.2|106052.2|106094.5|106044.5|25
1726639430000|2024-09-18 06:03:50|106094.9|106044.9|106095.7|106045.7|106095.8|106045.8|106094.8|106044.8|11
1726639440000|2024-09-18 06:04:00|106095.3|106045.3|106093.8|106043.8|106098.3|106048.3|106093.8|106043.8|13
1726639450000|2024-09-18 06:04:10|106093.5|106043.5|106097.1|106047.1|106099.8|106049.8|106092.1|106042.1|19
1726639460000|2024-09-18 06:04:20|106096.7|106046.7|106080.6|106030.6|106096.9|106046.9|106070.3|106020.3|30
1726639470000|2024-09-18 06:04:30|106078.6|106028.6|106079.5|106029.5|106079.5|106029.5|106069.4|106019.4|34
1726639480000|2024-09-18 06:04:40|106080.1|106030.1|106068.2|106018.2|106080.6|106030.6|106067.7|106017.7|37
1726639490000|2024-09-18 06:04:50|106067.9|106017.9|106067.1|106017.1|106067.9|106017.9|106061.3|106011.3|22
1726639500000|2024-09-18 06:05:00|106066.8|106016.8|106069.3|106019.3|106069.3|106019.3|106065.3|106015.3|20
1726639510000|2024-09-18 06:05:10|106069.5|106019.5|106074.3|106024.3|106074.3|106024.3|106067.4|106017.4|25
1726639520000|2024-09-18 06:05:20|106074.2|106024.2|106068.9|106018.9|106074.2|106024.2|106065.9|106015.9|19
1726639530000|2024-09-18 06:05:30|106069.3|106019.3|106051.2|106001.2|106069.3|106019.3|106049.6|105999.6|33
1726639540000|2024-09-18 06:05:40|106051.3|106001.3|106034.7|105984.7|106052.6|106002.6|106028.8|105978.8|38
1726639550000|2024-09-18 06:05:50|106034.9|105984.9|106035.6|105985.6|106041.2|105991.2|106024.2|105974.2|31
1726639560000|2024-09-18 06:06:00|106035|105985|106031.2|105981.2|106037.2|105987.2|106029.7|105979.7|41
1726639570000|2024-09-18 06:06:10|106033.1|105983.1|106033.3|105983.3|106039.1|105989.1|106032.7|105982.7|20
1726639580000|2024-09-18 06:06:20|106033.8|105983.8|106030.7|105980.7|106035.8|105985.8|106028.7|105978.7|22
1726639590000|2024-09-18 06:06:30|106030.5|105980.5|106025.4|105975.4|106030.5|105980.5|106025.4|105975.4|23
1726639600000|2024-09-18 06:06:40|106025.7|105975.7|106038.3|105988.3|106041.8|105991.8|106025.3|105975.3|21
1726639610000|2024-09-18 06:06:50|106037.4|105987.4|106036.8|105986.8|106037.4|105987.4|106035.8|105985.8|12
1726639620000|2024-09-18 06:07:00|106037.2|105987.2|106040.4|105990.4|106040.4|105990.4|106036.9|105986.9|18
1726639630000|2024-09-18 06:07:10|106040.5|105990.5|106033.6|105983.6|106040.6|105990.6|106033.3|105983.3|14
1726639640000|2024-09-18 06:07:20|106033.3|105983.3|106036.7|105986.7|106037.4|105987.4|106032.8|105982.8|21
1726639650000|2024-09-18 06:07:30|106036.9|105986.9|106033.6|105983.6|106037.3|105987.3|106033.6|105983.6|15
1726639660000|2024-09-18 06:07:40|106033.4|105983.4|106031.4|105981.4|106033.4|105983.4|106030.5|105980.5|9
1726639670000|2024-09-18 06:07:50|106031.5|105981.5|106030.6|105980.6|106032.6|105982.6|106030.2|105980.2|16
1726639680000|2024-09-18 06:08:00|106030.7|105980.7|106031.5|105981.5|106033.5|105983.5|106023|105973|27
1726639690000|2024-09-18 06:08:10|106033.8|105983.8|106036.3|105986.3|106040.4|105990.4|106029.5|105979.5|27
1726639700000|2024-09-18 06:08:20|106036.6|105986.6|106038.7|105988.7|106038.7|105988.7|106036.2|105986.2|18
1726639710000|2024-09-18 06:08:30|106039.5|105989.5|106038.6|105988.6|106039.7|105989.7|106037.2|105987.2|14
1726639720000|2024-09-18 06:08:40|106037.7|105987.7|106039.6|105989.6|106040.1|105990.1|106034.2|105984.2|20
1726639730000|2024-09-18 06:08:50|106039.9|105989.9|106041.5|105991.5|106042.2|105992.2|106039.4|105989.4|16
1726639740000|2024-09-18 06:09:00|106041.3|105991.3|106038.5|105988.5|106041.3|105991.3|106035.9|105985.9|27
1726639750000|2024-09-18 06:09:10|106038.7|105988.7|106043.1|105993.1|106045.3|105995.3|106038.7|105988.7|22
1726639760000|2024-09-18 06:09:20|106043|105993|106042.3|105992.3|106044|105994|106042.3|105992.3|17
1726639770000|2024-09-18 06:09:30|106041.9|105991.9|106036.1|105986.1|106041.9|105991.9|106036.1|105986.1|11
1726639780000|2024-09-18 06:09:40|106032.1|105982.1|106033.9|105983.9|106033.9|105983.9|106029.8|105979.8|27
1726639790000|2024-09-18 06:09:50|106034.8|105984.8|106039.5|105989.5|106040.5|105990.5|106034.8|105984.8|14
1726639800000|2024-09-18 06:10:00|106038.9|105988.9|106040|105990|106040|105990|106037.6|105987.6|16
1726639810000|2024-09-18 06:10:10|106040.1|105990.1|106041.3|105991.3|106041.3|105991.3|106039.7|105989.7|7
1726639820000|2024-09-18 06:10:20|106041.4|105991.4|106040.8|105990.8|106046.6|105996.6|106040.4|105990.4|22
1726639830000|2024-09-18 06:10:30|106040.5|105990.5|106036.5|105986.5|106042.3|105992.3|106036.5|105986.5|23
1726639840000|2024-09-18 06:10:40|106037.8|105987.8|106039|105989|106040.3|105990.3|106037.8|105987.8|15
1726639850000|2024-09-18 06:10:50|106039.4|105989.4|106043.4|105993.4|106043.6|105993.6|106038.3|105988.3|28
1726639860000|2024-09-18 06:11:00|106043|105993|106041.3|105991.3|106046.1|105996.1|106039.7|105989.7|28
1726639870000|2024-09-18 06:11:10|106040.6|105990.6|106036.3|105986.3|106041.3|105991.3|106036.3|105986.3|25
1726639880000|2024-09-18 06:11:20|106036.8|105986.8|106035.4|105985.4|106037.4|105987.4|106035.4|105985.4|13
1726639890000|2024-09-18 06:11:30|106033.6|105983.6|106033.5|105983.5|106034|105984|106031|105981|10
1726639900000|2024-09-18 06:11:40|106033.3|105983.3|106030.3|105980.3|106033.4|105983.4|106030|105980|11
1726639910000|2024-09-18 06:11:50|106030.6|105980.6|106031.2|105981.2|106034.5|105984.5|106016.1|105966.1|38
1726639920000|2024-09-18 06:12:00|106031|105981|106031.7|105981.7|106031.9|105981.9|106030.7|105980.7|13
1726639930000|2024-09-18 06:12:10|106031.8|105981.8|106031.3|105981.3|106032.6|105982.6|106031.3|105981.3|11
1726639940000|2024-09-18 06:12:20|106031.2|105981.2|106031.8|105981.8|106033.2|105983.2|106027.9|105977.9|18
1726639950000|2024-09-18 06:12:30|106031.9|105981.9|106041.7|105991.7|106046.6|105996.6|106031.5|105981.5|27
1726639960000|2024-09-18 06:12:40|106042.1|105992.1|106044.1|105994.1|106044.8|105994.8|106042.1|105992.1|14
1726639970000|2024-09-18 06:12:50|106044.9|105994.9|106060.9|106010.9|106062.1|106012.1|106044.9|105994.9|15
1726639980000|2024-09-18 06:13:00|106061.3|106011.3|106064.6|106014.6|106065.3|106015.3|106055.5|106005.5|28
1726639990000|2024-09-18 06:13:10|106064.2|106014.2|106061.1|106011.1|106064.6|106014.6|106058.8|106008.8|22
1726640000000|2024-09-18 06:13:20|106061.5|106011.5|106046.1|105996.1|106061.5|106011.5|106041.1|105991.1|27
1726640010000|2024-09-18 06:13:30|106046.9|105996.9|106048.6|105998.6|106048.6|105998.6|106046|105996|10
1726640020000|2024-09-18 06:13:40|106049|105999|106058.3|106008.3|106058.3|106008.3|106048.2|105998.2|18
1726640030000|2024-09-18 06:13:50|106058.6|106008.6|106059.8|106009.8|106059.8|106009.8|106058.6|106008.6|8
1726640040000|2024-09-18 06:14:00|106059.7|106009.7|106060|106010|106060|106010|106059.3|106009.3|9
1726640050000|2024-09-18 06:14:10|106060.3|106010.3|106061.9|106011.9|106066.3|106016.3|106060.3|106010.3|10
1726640060000|2024-09-18 06:14:20|106061.7|106011.7|106060.4|106010.4|106062|106012|106060.2|106010.2|9
1726640070000|2024-09-18 06:14:30|106060.8|106010.8|106060.1|106010.1|106060.8|106010.8|106060.1|106010.1|3
1726640080000|2024-09-18 06:14:40|106060|106010|106041.8|105991.8|106060|106010|106041.8|105991.8|20
1726640090000|2024-09-18 06:14:50|106041.2|105991.2|106043.9|105993.9|106043.9|105993.9|106041.2|105991.2|21
1726640100000|2024-09-18 06:15:00|106043.6|105993.6|106041.5|105991.5|106044|105994|106039.6|105989.6|27
1726640110000|2024-09-18 06:15:10|106041.6|105991.6|106053.6|106003.6|106053.6|106003.6|106041.6|105991.6|14
1726640120000|2024-09-18 06:15:20|106053.5|106003.5|106052.6|106002.6|106054.5|106004.5|106052.6|106002.6|16
1726640130000|2024-09-18 06:15:30|106052.4|106002.4|106054|106004|106054.6|106004.6|106052.4|106002.4|8
1726640140000|2024-09-18 06:15:40|106053.9|106003.9|106053.8|106003.8|106054|106004|106053.7|106003.7|7
1726640150000|2024-09-18 06:15:50|106054.2|106004.2|106052.5|106002.5|106054.5|106004.5|106051.7|106001.7|14
1726640160000|2024-09-18 06:16:00|106052.4|106002.4|106056.3|106006.3|106056.5|106006.5|106051.7|106001.7|16
1726640170000|2024-09-18 06:16:10|106056.6|106006.6|106055.3|106005.3|106058.3|106008.3|106049.7|105999.7|30
1726640180000|2024-09-18 06:16:20|106056.7|106006.7|106078.7|106028.7|106079.1|106029.1|106056.7|106006.7|25
1726640190000|2024-09-18 06:16:30|106077.8|106027.8|106073.2|106023.2|106077.8|106027.8|106073.2|106023.2|14
1726640200000|2024-09-18 06:16:40|106073.6|106023.6|106073.7|106023.7|106073.7|106023.7|106073.3|106023.3|8
1726640210000|2024-09-18 06:16:50|106073.3|106023.3|106071.3|106021.3|106073.3|106023.3|106071.3|106021.3|6
1726640220000|2024-09-18 06:17:00|106071.2|106021.2|106067.3|106017.3|106072|106022|106066.7|106016.7|21
1726640230000|2024-09-18 06:17:10|106067.7|106017.7|106068.1|106018.1|106070.3|106020.3|106067.7|106017.7|16
1726640240000|2024-09-18 06:17:20|106068|106018|106065.1|106015.1|106068.7|106018.7|106065.1|106015.1|19
1726640250000|2024-09-18 06:17:30|106064.8|106014.8|106070.5|106020.5|106070.9|106020.9|106064.7|106014.7|10
1726640260000|2024-09-18 06:17:40|106070.4|106020.4|106073.5|106023.5|106073.5|106023.5|106070.2|106020.2|10
1726640270000|2024-09-18 06:17:50|106073.1|106023.1|106072.6|106022.6|106074.2|106024.2|106070.9|106020.9|24
1726640280000|2024-09-18 06:18:00|106072.5|106022.5|106071.9|106021.9|106074.2|106024.2|106071.1|106021.1|15
1726640290000|2024-09-18 06:18:10|106071.5|106021.5|106064.9|106014.9|106071.5|106021.5|106064.9|106014.9|12
1726640300000|2024-09-18 06:18:20|106060.2|106010.2|106053.9|106003.9|106060.2|106010.2|106053.9|106003.9|24
1726640310000|2024-09-18 06:18:30|106053.7|106003.7|106059.4|106009.4|106059.4|106009.4|106052.1|106002.1|18
1726640320000|2024-09-18 06:18:40|106059.1|106009.1|106057.8|106007.8|106059.1|106009.1|106056.3|106006.3|17
1726640330000|2024-09-18 06:18:50|106057.9|106007.9|106056.8|106006.8|106058.1|106008.1|106056.8|106006.8|6
1726640340000|2024-09-18 06:19:00|106056.6|106006.6|106056.2|106006.2|106056.6|106006.6|106055.9|106005.9|12
1726640350000|2024-09-18 06:19:10|106056.3|106006.3|106052|106002|106057|106007|106051.9|106001.9|16
1726640360000|2024-09-18 06:19:20|106052.4|106002.4|106050.6|106000.6|106060.7|106010.7|106050.6|106000.6|27
1726640370000|2024-09-18 06:19:30|106049.2|105999.2|106042.1|105992.1|106049.6|105999.6|106033.1|105983.1|31
1726640380000|2024-09-18 06:19:40|106042.2|105992.2|106048.9|105998.9|106048.9|105998.9|106042|105992|15
1726640390000|2024-09-18 06:19:50|106049.2|105999.2|106049.5|105999.5|106049.5|105999.5|106048.9|105998.9|6
1726640400000|2024-09-18 06:20:00|106049.9|105999.9|106048.6|105998.6|106053.3|106003.3|106048.6|105998.6|21
1726640410000|2024-09-18 06:20:10|106049|105999|106064.3|106014.3|106065.4|106015.4|106049|105999|19
1726640420000|2024-09-18 06:20:20|106064.7|106014.7|106064.3|106014.3|106065|106015|106063.9|106013.9|11
1726640430000|2024-09-18 06:20:30|106064.8|106014.8|106061.5|106011.5|106066.6|106016.6|106061.4|106011.4|15
1726640440000|2024-09-18 06:20:40|106061.3|106011.3|106072.6|106022.6|106072.9|106022.9|106061.3|106011.3|13
1726640450000|2024-09-18 06:20:50|106073.5|106023.5|106072.5|106022.5|106073.5|106023.5|106072.3|106022.3|7
1726640460000|2024-09-18 06:21:00|106072.6|106022.6|106072.3|106022.3|106072.6|106022.6|106072.3|106022.3|3
1726640470000|2024-09-18 06:21:10|106072.5|106022.5|106072.6|106022.6|106073.9|106023.9|106072.3|106022.3|14
1726640480000|2024-09-18 06:21:20|106071.6|106021.6|106068.3|106018.3|106072.6|106022.6|106068.3|106018.3|11
1726640490000|2024-09-18 06:21:30|106068.1|106018.1|106068.1|106018.1|106068.1|106018.1|106068.1|106018.1|1
1726640500000|2024-09-18 06:21:40|106068.4|106018.4|106074.6|106024.6|106075.8|106025.8|106068.4|106018.4|6
1726640510000|2024-09-18 06:21:50|106073.5|106023.5|106076.8|106026.8|106077.8|106027.8|106073.2|106023.2|12
1726640520000|2024-09-18 06:22:00|106076.7|106026.7|106077|106027|106077|106027|106076.6|106026.6|3
1726640530000|2024-09-18 06:22:10|106076.8|106026.8|106077.1|106027.1|106077.1|106027.1|106076.8|106026.8|4
1726640540000|2024-09-18 06:22:20|106077.2|106027.2|106077.4|106027.4|106077.5|106027.5|106076.9|106026.9|4
1726640550000|2024-09-18 06:22:30|106077.7|106027.7|106078.8|106028.8|106079.8|106029.8|106077.7|106027.7|8
1726640560000|2024-09-18 06:22:40|106078.9|106028.9|106081|106031|106082|106032|106078.7|106028.7|25
1726640570000|2024-09-18 06:22:50|106081.5|106031.5|106088.9|106038.9|106090.4|106040.4|106081.5|106031.5|17
1726640580000|2024-09-18 06:23:00|106088.1|106038.1|106091.3|106041.3|106091.7|106041.7|106082.1|106032.1|17
1726640590000|2024-09-18 06:23:10|106091.7|106041.7|106091.7|106041.7|106092.8|106042.8|106091.5|106041.5|7
1726640600000|2024-09-18 06:23:20|106092.6|106042.6|106092.3|106042.3|106093.2|106043.2|106092.1|106042.1|11
1726640610000|2024-09-18 06:23:30|106092.6|106042.6|106093.9|106043.9|106093.9|106043.9|106092.5|106042.5|5
1726640620000|2024-09-18 06:23:40|106093.8|106043.8|106097.8|106047.8|106098.3|106048.3|106093.6|106043.6|11
1726640630000|2024-09-18 06:23:50|106097.9|106047.9|106098.3|106048.3|106098.3|106048.3|106097.9|106047.9|2
1726640640000|2024-09-18 06:24:00|106098.6|106048.6|106095.4|106045.4|106098.8|106048.8|106095.4|106045.4|11
1726640650000|2024-09-18 06:24:10|106095.2|106045.2|106090.7|106040.7|106095.2|106045.2|106090.6|106040.6|15
1726640660000|2024-09-18 06:24:20|106090.3|106040.3|106089.4|106039.4|106090.3|106040.3|106080.2|106030.2|14
1726640670000|2024-09-18 06:24:30|106089.5|106039.5|106094.6|106044.6|106094.6|106044.6|106089.5|106039.5|22
1726640680000|2024-09-18 06:24:40|106095.6|106045.6|106098.1|106048.1|106098.5|106048.5|106095.6|106045.6|12
1726640690000|2024-09-18 06:24:50|106098.3|106048.3|106091.2|106041.2|106098.3|106048.3|106091.1|106041.1|15
1726640700000|2024-09-18 06:25:00|106091.5|106041.5|106095.4|106045.4|106095.5|106045.5|106090.5|106040.5|26
1726640710000|2024-09-18 06:25:10|106095.5|106045.5|106093.3|106043.3|106095.6|106045.6|106093.3|106043.3|7
1726640720000|2024-09-18 06:25:20|106093.4|106043.4|106084.5|106059.5|106099.1|106059.9|106084.5|106043.4|15
1726640730000|2024-09-18 06:25:30|106083.7|106058.7|106079.6|106054.6|106083.7|106058.7|106079.6|106054.6|11
1726640740000|2024-09-18 06:25:40|106079.3|106054.3|106078.8|106053.8|106079.3|106054.3|106078.4|106053.4|6
1726640750000|2024-09-18 06:25:50|106078.3|106053.3|106077.9|106052.9|106078.3|106053.3|106075.8|106050.8|15
1726640760000|2024-09-18 06:26:00|106078.8|106053.8|106072.4|106047.4|106078.8|106053.8|106072.4|106047.4|10
1726640770000|2024-09-18 06:26:10|106072.2|106047.2|106071.9|106046.9|106072.2|106047.2|106071.6|106046.6|7
1726640780000|2024-09-18 06:26:20|106072.2|106047.2|106060.9|106010.9|106074.8|106049.8|106060.9|106010.9|20
1726640790000|2024-09-18 06:26:30|106061.2|106011.2|106072.2|106022.2|106073.4|106023.4|106061|106011|18
1726640800000|2024-09-18 06:26:40|106072.1|106022.1|106074.7|106024.7|106074.8|106024.8|106072.1|106022.1|12
1726640810000|2024-09-18 06:26:50|106076.3|106026.3|106081|106031|106081|106031|106076|106026|19
1726640820000|2024-09-18 06:27:00|106081.2|106031.2|106094|106044|106094.1|106044.1|106081|106031|18
1726640830000|2024-09-18 06:27:10|106094.2|106044.2|106095.1|106045.1|106095.6|106045.6|106093.7|106043.7|6
1726640840000|2024-09-18 06:27:20|106094.6|106044.6|106110.1|106060.1|106113|106063|106094.6|106044.6|17
1726640850000|2024-09-18 06:27:30|106110|106060|106112.7|106062.7|106114.8|106064.8|106110|106060|19
1726640860000|2024-09-18 06:27:40|106113.1|106063.1|106117.7|106067.7|106117.7|106067.7|106113.1|106063.1|17
1726640870000|2024-09-18 06:27:50|106117.6|106067.6|106119.6|106069.6|106119.6|106069.6|106117.3|106067.3|12
1726640880000|2024-09-18 06:28:00|106119.1|106069.1|106119.6|106069.6|106120|106070|106116.4|106066.4|18
1726640890000|2024-09-18 06:28:10|106119.9|106069.9|106118.8|106068.8|106119.9|106069.9|106118.7|106068.7|9
1726640900000|2024-09-18 06:28:20|106118.7|106068.7|106123.7|106073.7|106123.7|106073.7|106117.6|106067.6|19
1726640910000|2024-09-18 06:28:30|106123.1|106073.1|106123.1|106073.1|106123.8|106073.8|106123|106073|9
1726640920000|2024-09-18 06:28:40|106123.2|106073.2|106123|106073|106124.8|106074.8|106123|106073|9
1726640930000|2024-09-18 06:28:50|106122.8|106072.8|106121.9|106071.9|106122.8|106072.8|106121.9|106071.9|7
1726640940000|2024-09-18 06:29:00|106121.6|106071.6|106120.8|106070.8|106121.9|106071.9|106120.8|106070.8|11
1726640950000|2024-09-18 06:29:10|106120.5|106070.5|106111.5|106061.5|106120.6|106070.6|106111.4|106061.4|18
1726640960000|2024-09-18 06:29:20|106112.2|106062.2|106086.7|106036.7|106115.2|106065.7|106084.9|106036.6|26
1726640970000|2024-09-18 06:29:30|106086|106036|106095.2|106045.2|106095.5|106045.5|106083.7|106033.7|21
1726640980000|2024-09-18 06:29:40|106095.5|106045.5|106095.3|106045.3|106095.6|106045.6|106095.3|106045.3|9
1726640990000|2024-09-18 06:29:50|106095.6|106045.6|106097.7|106047.7|106097.7|106047.7|106095.2|106045.2|10
1726641000000|2024-09-18 06:30:00|106097.6|106047.6|106103.9|106053.9|106104.8|106054.8|106097.6|106047.6|21
1726641010000|2024-09-18 06:30:10|106103.7|106053.7|106101.1|106051.1|106103.9|106053.9|106098.1|106048.1|19
1726641020000|2024-09-18 06:30:20|106101|106051|106101.8|106051.8|106101.8|106051.8|106100.7|106050.7|6
1726641030000|2024-09-18 06:30:30|106101.3|106051.3|106104.5|106054.5|106104.5|106054.5|106101.3|106051.3|8
1726641040000|2024-09-18 06:30:40|106104.9|106054.9|106081.3|106056.3|106105.4|106058.5|106080.4|106045.3|20
1726641050000|2024-09-18 06:30:50|106072.3|106047.3|106073.5|106048.5|106073.5|106048.5|106071.7|106046.7|10
1726641060000|2024-09-18 06:31:00|106073.6|106048.6|106072.5|106047.5|106073.6|106048.6|106072.1|106047.1|8
1726641070000|2024-09-18 06:31:10|106071.7|106046.7|106062|106012|106071.7|106046.7|106061.6|106011.6|24
1726641080000|2024-09-18 06:31:20|106062.3|106012.3|106050|106000|106062.3|106012.3|106048.5|105998.5|39
1726641090000|2024-09-18 06:31:30|106050.3|106000.3|106048.1|105998.1|106050.3|106000.3|106045.8|105995.8|15
1726641100000|2024-09-18 06:31:40|106048.2|105998.2|106051.9|106001.9|106053|106003|106048.2|105998.2|18
1726641110000|2024-09-18 06:31:50|106051|106001|106049.5|105999.5|106051|106001|106046.7|105996.7|18
1726641120000|2024-09-18 06:32:00|106049.7|105999.7|106047.1|105997.1|106050.1|106000.1|106046.1|105996.1|18
1726641130000|2024-09-18 06:32:10|106047.2|105997.2|106051.4|106001.4|106051.4|106001.4|106047.2|105997.2|13
1726641140000|2024-09-18 06:32:20|106051.8|106001.8|106057.5|106007.5|106058.2|106008.2|106051.8|106001.8|14
1726641150000|2024-09-18 06:32:30|106057.4|106007.4|106058.6|106008.6|106058.9|106008.9|106057.4|106007.4|7
1726641160000|2024-09-18 06:32:40|106059.3|106009.3|106058.5|106008.5|106059.5|106009.5|106057.9|106007.9|10
1726641170000|2024-09-18 06:32:50|106057.2|106007.2|106057.5|106007.5|106057.5|106007.5|106056.1|106006.1|5
1726641180000|2024-09-18 06:33:00|106056.9|106006.9|106063.6|106013.6|106063.6|106013.6|106056.9|106006.9|12
1726641190000|2024-09-18 06:33:10|106063.8|106013.8|106061.7|106011.7|106063.8|106013.8|106061.6|106011.6|6
1726641200000|2024-09-18 06:33:20|106061.6|106011.6|106062.7|106012.7|106064.4|106014.4|106061.5|106011.5|14
1726641210000|2024-09-18 06:33:30|106063.2|106013.2|106075.1|106025.1|106078.8|106028.8|106062|106012|21
1726641220000|2024-09-18 06:33:40|106075.4|106025.4|106074.5|106024.5|106075.7|106025.7|106074.1|106024.1|16
1726641230000|2024-09-18 06:33:50|106074.6|106024.6|106078|106028|106078.4|106028.4|106072.8|106022.8|13
1726641240000|2024-09-18 06:34:00|106077.7|106027.7|106077.6|106027.6|106077.9|106027.9|106071.2|106021.2|31
1726641250000|2024-09-18 06:34:10|106077.9|106027.9|106072.6|106022.6|106077.9|106027.9|106072.6|106022.6|11
1726641260000|2024-09-18 06:34:20|106072.5|106022.5|106070.5|106020.5|106076|106026|106070.4|106020.4|17
1726641270000|2024-09-18 06:34:30|106070.8|106020.8|106075.7|106025.7|106075.9|106025.9|106070.8|106020.8|12
1726641280000|2024-09-18 06:34:40|106075.3|106025.3|106072.8|106022.8|106075.5|106025.5|106072.4|106022.4|12
1726641290000|2024-09-18 06:34:50|106073.5|106023.5|106071.6|106021.6|106074.5|106024.5|106071.6|106021.6|15
1726641300000|2024-09-18 06:35:00|106071.5|106021.5|106060.8|106010.8|106071.5|106021.5|106060.8|106010.8|22
1726641310000|2024-09-18 06:35:10|106061.4|106011.4|106063.6|106013.6|106064|106014|106060.4|106010.4|8
1726641320000|2024-09-18 06:35:20|106063|106013|106040.4|105990.4|106063|106013|106039.6|105989.6|32
1726641330000|2024-09-18 06:35:30|106041.8|105991.8|106053.3|106003.3|106055|106005|106041.8|105991.8|27
1726641340000|2024-09-18 06:35:40|106053.4|106003.4|106052.4|106002.4|106058.5|106008.5|106052.4|106002.4|25
1726641350000|2024-09-18 06:35:50|106052.2|106002.2|106051.7|106001.7|106052.2|106002.2|106050.9|106000.9|9
1726641360000|2024-09-18 06:36:00|106051.6|106001.6|106043.2|105993.2|106051.6|106001.6|106043.2|105993.2|18
1726641370000|2024-09-18 06:36:10|106042.8|105992.8|106054.6|106004.6|106055.2|106005.2|106041.9|105991.9|37
1726641380000|2024-09-18 06:36:20|106054.9|106004.9|106047|105997|106055.6|106005.6|106046.9|105996.9|28
1726641390000|2024-09-18 06:36:30|106047.1|105997.1|106047.8|105997.8|106048.2|105998.2|106045.2|105995.2|18
1726641400000|2024-09-18 06:36:40|106047.5|105997.5|106047.3|105997.3|106047.6|105997.6|106046.5|105996.5|9
1726641410000|2024-09-18 06:36:50|106047.2|105997.2|106053.5|106003.5|106054.2|106004.2|106047.2|105997.2|16
1726641420000|2024-09-18 06:37:00|106053.4|106003.4|106052.2|106002.2|106057.2|106007.2|106051.9|106001.9|24
1726641430000|2024-09-18 06:37:10|106053|106003|106045.5|105995.5|106053.4|106003.4|106045.4|105995.4|16
1726641440000|2024-09-18 06:37:20|106045.3|105995.3|106047.2|105997.2|106047.2|105997.2|106045.3|105995.3|11
1726641450000|2024-09-18 06:37:30|106047.1|105997.1|106052.5|106002.5|106052.5|106002.5|106046.8|105996.8|18
1726641460000|2024-09-18 06:37:40|106052.7|106002.7|106059.2|106009.2|106059.2|106009.2|106052.7|106002.7|15
1726641470000|2024-09-18 06:37:50|106058.8|106008.8|106065.7|106015.7|106065.8|106015.8|106058.8|106008.8|13
1726641480000|2024-09-18 06:38:00|106065.8|106015.8|106045.5|105995.5|106068|106018|106044.2|105994.2|31
1726641490000|2024-09-18 06:38:10|106045.7|105995.7|106038.2|105988.2|106045.7|105995.7|106038.1|105988.1|24
1726641500000|2024-09-18 06:38:20|106038|105988|106036.6|105986.6|106038|105988|106036.5|105986.5|11
1726641510000|2024-09-18 06:38:30|106036.1|105986.1|106032.3|106007.3|106036.1|106009.7|106029.8|105979.8|23
1726641520000|2024-09-18 06:38:40|106033|106008|106038.5|106013.5|106040.9|106015.9|106033|106008|20
1726641530000|2024-09-18 06:38:50|106038.7|106013.7|106044.2|106019.2|106045.3|106020.3|106038.7|106013.7|16
1726641540000|2024-09-18 06:39:00|106044.3|106019.3|106072.1|106022.1|106073.1|106033.5|106043.8|106018.8|34
1726641550000|2024-09-18 06:39:10|106072.2|106022.2|106077.4|106027.4|106077.4|106027.4|106072.2|106022.2|23
1726641560000|2024-09-18 06:39:20|106077.7|106027.7|106075.6|106025.6|106077.9|106027.9|106075.1|106025.1|15
1726641570000|2024-09-18 06:39:30|106076.2|106026.2|106076|106026|106076.4|106026.4|106074.7|106024.7|11
1726641580000|2024-09-18 06:39:40|106075.9|106025.9|106077.8|106027.8|106077.8|106027.8|106074.3|106024.3|16
1726641590000|2024-09-18 06:39:50|106079.3|106029.3|106076.1|106026.1|106082.6|106032.6|106075.8|106025.8|16
1726641600000|2024-09-18 06:40:00|106076.2|106026.2|106069.1|106019.1|106076.4|106026.4|106069.1|106019.1|19
1726641610000|2024-09-18 06:40:10|106068.8|106018.8|106045.3|105995.3|106068.8|106018.8|106045.3|105995.3|20
1726641620000|2024-09-18 06:40:20|106045.9|105995.9|106063.9|106013.9|106063.9|106013.9|106041.2|105991.2|26
1726641630000|2024-09-18 06:40:30|106064|106014|106065.4|106015.4|106066.1|106016.1|106063.5|106013.5|23
1726641640000|2024-09-18 06:40:40|106065.6|106015.6|106067.3|106017.3|106067.3|106017.3|106064|106014|20
1726641650000|2024-09-18 06:40:50|106066|106016|106066.7|106016.7|106068.5|106018.5|106064.9|106014.9|18
1726641660000|2024-09-18 06:41:00|106066.4|106016.4|106063.3|106013.3|106076.7|106026.7|106063.1|106013.1|45
1726641670000|2024-09-18 06:41:10|106063.1|106013.1|106056.1|106031.1|106071.2|106032.3|106056.1|106011.5|20
1726641680000|2024-09-18 06:41:20|106055.8|106030.8|106058.1|106008.1|106060.9|106031.3|106048.8|106006.8|21
1726641690000|2024-09-18 06:41:30|106058.3|106008.3|106060.1|106010.1|106060.1|106010.1|106055.5|106005.5|17
1726641700000|2024-09-18 06:41:40|106060.2|106010.2|106060|106010|106060.2|106010.2|106059.6|106009.6|8
1726641710000|2024-09-18 06:41:50|106060.2|106010.2|106066|106016|106067.2|106017.2|106060.2|106010.2|18
1726641720000|2024-09-18 06:42:00|106065.8|106015.8|106069.3|106019.3|106069.5|106019.5|106065.4|106015.4|23
1726641730000|2024-09-18 06:42:10|106069.5|106019.5|106082.7|106032.7|106082.7|106032.7|106069.3|106019.3|27
1726641740000|2024-09-18 06:42:20|106082.6|106032.6|106083.6|106033.6|106085.7|106035.7|106076.6|106026.6|33
1726641750000|2024-09-18 06:42:30|106083.4|106033.4|106091.7|106041.7|106091.7|106041.7|106082.8|106032.8|16
1726641760000|2024-09-18 06:42:40|106092|106042|106095|106045|106096.4|106046.4|106091.5|106041.5|30
1726641770000|2024-09-18 06:42:50|106094.8|106044.8|106073.1|106023.1|106095.5|106045.5|106073.1|106023.1|41
1726641780000|2024-09-18 06:43:00|106069.5|106019.5|106064.5|106014.5|106069.5|106019.5|106063.5|106013.5|21
1726641790000|2024-09-18 06:43:10|106064.6|106014.6|106059.9|106009.9|106064.7|106014.7|106059.9|106009.9|16
1726641800000|2024-09-18 06:43:20|106059.6|106009.6|106056.3|106006.3|106060.9|106010.9|106054.7|106004.7|18
1726641810000|2024-09-18 06:43:30|106056.4|106006.4|106073.1|106023.1|106074.4|106024.4|106056.4|106006.4|24
1726641820000|2024-09-18 06:43:40|106072.7|106022.7|106065.6|106015.6|106079.2|106029.2|106059.5|106009.5|31
1726641830000|2024-09-18 06:43:50|106065.9|106015.9|106069.8|106019.8|106072.8|106022.8|106065.9|106015.9|25
1726641840000|2024-09-18 06:44:00|106070.4|106020.4|106068|106018|106074|106024|106066.9|106016.9|23
1726641850000|2024-09-18 06:44:10|106067.6|106017.6|106068|106018|106069.3|106019.3|106067.4|106017.4|12
1726641860000|2024-09-18 06:44:20|106065.7|106015.7|106070.6|106045.6|106072.5|106047.5|106057.9|106015.7|18
1726641870000|2024-09-18 06:44:30|106070.4|106045.4|106073.4|106048.4|106073.5|106048.5|106070.4|106045.4|11
1726641880000|2024-09-18 06:44:40|106072.9|106047.9|106074.5|106049.5|106075.1|106050.1|106072.8|106047.8|20
1726641890000|2024-09-18 06:44:50|106075|106050|106091.4|106041.4|106092|106053.8|106074.5|106038.9|23
1726641900000|2024-09-18 06:45:00|106091.8|106041.8|106087.1|106037.1|106091.8|106041.8|106087.1|106037.1|17
1726641910000|2024-09-18 06:45:10|106087.2|106037.2|106086.7|106036.7|106087.6|106037.6|106086.1|106036.1|13
1726641920000|2024-09-18 06:45:20|106086|106036|106082.1|106032.1|106087|106037|106082.1|106032.1|21
1726641930000|2024-09-18 06:45:30|106081.7|106031.7|106054.7|106004.7|106081.7|106031.7|106051.6|106001.6|45
1726641940000|2024-09-18 06:45:40|106055.1|106005.1|106054.1|106004.1|106055.3|106005.3|106054.1|106004.1|8
1726641950000|2024-09-18 06:45:50|106054.6|106004.6|106062|106012|106062.8|106012.8|106054.6|106004.6|16
1726641960000|2024-09-18 06:46:00|106062.6|106012.6|106067.9|106017.9|106071.4|106021.4|106062.6|106012.6|29
1726641970000|2024-09-18 06:46:10|106068|106018|106069.2|106019.2|106069.2|106019.2|106067.6|106017.6|14
1726641980000|2024-09-18 06:46:20|106068.7|106018.7|106067.6|106017.6|106069.3|106019.3|106066.8|106016.8|18
1726641990000|2024-09-18 06:46:30|106067.1|106017.1|106065.3|106015.3|106073.7|106023.7|106064.9|106014.9|30
1726642000000|2024-09-18 06:46:40|106065.5|106015.5|106061.1|106011.1|106069.5|106019.5|106061.1|106011.1|19
1726642010000|2024-09-18 06:46:50|106061.3|106011.3|106063.6|106013.6|106063.7|106013.7|106061.3|106011.3|19
1726642020000|2024-09-18 06:47:00|106063.4|106013.4|106047.5|105997.5|106063.4|106013.4|106047.5|105997.5|30
1726642030000|2024-09-18 06:47:10|106047.3|105997.3|106048.1|105998.1|106048.5|105998.5|106046|105996|21
1726642040000|2024-09-18 06:47:20|106048.3|105998.3|106050.1|106000.1|106051.8|106001.8|106048|105998|19
1726642050000|2024-09-18 06:47:30|106049.9|105999.9|106052.6|106002.6|106052.8|106002.8|106049.7|105999.7|16
1726642060000|2024-09-18 06:47:40|106052.9|106002.9|106053.4|106003.4|106054.6|106004.6|106049.5|105999.5|23
1726642070000|2024-09-18 06:47:50|106053|106003|106057.1|106007.1|106057.1|106007.1|106053|106003|18
1726642080000|2024-09-18 06:48:00|106056.9|106006.9|106055.8|106005.8|106057.7|106007.7|106055.8|106005.8|19
1726642090000|2024-09-18 06:48:10|106055.4|106005.4|106056.3|106006.3|106056.4|106006.4|106054.6|106004.6|11
1726642100000|2024-09-18 06:48:20|106056.5|106006.5|106056|106006|106057.9|106007.9|106055.4|106005.4|18
1726642110000|2024-09-18 06:48:30|106055.9|106005.9|106052.4|106002.4|106055.9|106005.9|106051.7|106001.7|19
1726642120000|2024-09-18 06:48:40|106052.1|106002.1|106037.5|105987.5|106056.4|106006.4|106037.5|105987.5|23
1726642130000|2024-09-18 06:48:50|106036.3|105986.3|106029.5|105979.5|106036.7|105986.7|106029.4|105979.4|26
1726642140000|2024-09-18 06:49:00|106030|105980|106020.2|105970.2|106030|105980|106020|105970|24
1726642150000|2024-09-18 06:49:10|106020.1|105970.1|106018.2|105968.2|106021.1|105971.1|106018.2|105968.2|20
1726642160000|2024-09-18 06:49:20|106018|105968|106012.6|105962.6|106018|105968|106011.4|105961.4|26
1726642170000|2024-09-18 06:49:30|106013.1|105963.1|106031.1|105981.1|106031.6|105981.6|106013.1|105963.1|32
1726642180000|2024-09-18 06:49:40|106031|105981|106029.6|105979.6|106031|105981|106029.3|105979.3|12
1726642190000|2024-09-18 06:49:50|106029.1|105979.1|106030.1|105980.1|106031.7|105981.7|106028.5|105978.5|22
1726642200000|2024-09-18 06:50:00|106030.5|105980.5|106034.1|105984.1|106035.2|105985.2|106030.1|105980.1|25
1726642210000|2024-09-18 06:50:10|106033.9|105983.9|106033.5|105983.5|106035.2|105985.2|106029|105979|22
1726642220000|2024-09-18 06:50:20|106033.7|105983.7|106025.9|105975.9|106033.7|105983.7|106025.9|105975.9|25
1726642230000|2024-09-18 06:50:30|106025.8|105975.8|106015.5|105965.5|106029.3|105979.3|106015.5|105965.5|39
1726642240000|2024-09-18 06:50:40|106015.2|105965.2|106001.9|105951.9|106015.2|105965.2|106001.8|105951.8|25
1726642250000|2024-09-18 06:50:50|106002.2|105952.2|106016.8|105966.8|106019.9|105969.9|106002.2|105952.2|29
1726642260000|2024-09-18 06:51:00|106017|105967|106019.7|105969.7|106023.2|105973.2|106016.8|105966.8|22
1726642270000|2024-09-18 06:51:10|106020|105970|106019.9|105969.9|106020|105970|106019.5|105969.5|6
1726642280000|2024-09-18 06:51:20|106019.5|105969.5|106031|105981|106031.5|105981.5|106019.5|105969.5|31
1726642290000|2024-09-18 06:51:30|106031.1|105981.1|106037.8|105987.8|106037.8|105987.8|106031.1|105981.1|8
1726642300000|2024-09-18 06:51:40|106037.9|105987.9|106046.2|105996.2|106046.7|105996.7|106037.9|105987.9|16
1726642310000|2024-09-18 06:51:50|106046|105996|106057.7|106007.7|106059.5|106009.5|106046|105996|19
1726642320000|2024-09-18 06:52:00|106057|106007|106060.6|106010.6|106061.9|106011.9|106056.1|106006.1|23
1726642330000|2024-09-18 06:52:10|106060.3|106010.3|106057.9|106007.9|106060.8|106010.8|106057.9|106007.9|24
1726642340000|2024-09-18 06:52:20|106058.3|106008.3|106059.6|106009.6|106059.8|106009.8|106058.3|106008.3|17
1726642350000|2024-09-18 06:52:30|106059.3|106009.3|106066.3|106016.3|106073.5|106023.5|106059.3|106009.3|27
1726642360000|2024-09-18 06:52:40|106065.2|106015.2|106049.4|105999.4|106065.2|106015.2|106046.8|105996.8|31
1726642370000|2024-09-18 06:52:50|106049.5|105999.5|106058.9|106008.9|106059|106009|106049.4|105999.4|22
1726642380000|2024-09-18 06:53:00|106059.1|106009.1|106057.6|106007.6|106059.1|106009.1|106057.5|106007.5|9
1726642390000|2024-09-18 06:53:10|106057.7|106007.7|106059.2|106009.2|106060.6|106010.6|106057.4|106007.4|20
1726642400000|2024-09-18 06:53:20|106059.4|106009.4|106058.2|106008.2|106059.4|106009.4|106057.9|106007.9|10
1726642410000|2024-09-18 06:53:30|106058.1|106008.1|106049.9|105999.9|106058.3|106008.3|106049.9|105999.9|25
1726642420000|2024-09-18 06:53:40|106042.9|105992.9|106040.9|105990.9|106042.9|105992.9|106039.7|105989.7|18
1726642430000|2024-09-18 06:53:50|106040.8|105990.8|106054.2|106004.2|106055.2|106005.2|106040.8|105990.8|24
1726642440000|2024-09-18 06:54:00|106054.4|106004.4|106052.5|106002.5|106054.9|106004.9|106051.9|106001.9|15
1726642450000|2024-09-18 06:54:10|106050.9|106000.9|106036.7|105986.7|106050.9|106000.9|106033.3|105983.3|36
1726642460000|2024-09-18 06:54:20|106037|105987|106029.5|105979.5|106038.2|105988.2|106029.5|105979.5|15
1726642470000|2024-09-18 06:54:30|106028.2|105978.2|106021.6|105971.6|106028.2|105978.2|106018.1|105968.1|26
1726642480000|2024-09-18 06:54:40|106021.3|105971.3|106039.5|105989.5|106039.5|105989.5|106018.7|105968.7|35
1726642490000|2024-09-18 06:54:50|106037.5|105987.5|106038.6|105988.6|106038.6|105988.6|106035.4|105985.4|25
1726642500000|2024-09-18 06:55:00|106038.1|105988.1|106037.3|105987.3|106038.2|105988.2|106036.2|105986.2|19
1726642510000|2024-09-18 06:55:10|106037.4|105987.4|106048.6|105998.6|106049.5|105999.5|106037.4|105987.4|22
1726642520000|2024-09-18 06:55:20|106048.7|105998.7|106048.8|105998.8|106048.8|105998.8|106047.4|105997.4|13
1726642530000|2024-09-18 06:55:30|106049.8|105999.8|106055.4|106005.4|106055.4|106005.4|106049.8|105999.8|24
1726642540000|2024-09-18 06:55:40|106055.9|106005.9|106056.7|106006.7|106056.7|106006.7|106053.1|106003.1|21
1726642550000|2024-09-18 06:55:50|106056.9|106006.9|106058.8|106008.8|106059.5|106009.5|106056.7|106006.7|18
1726642560000|2024-09-18 06:56:00|106058.6|106008.6|106056.1|106006.1|106059.6|106009.6|106055.5|106005.5|27
1726642570000|2024-09-18 06:56:10|106057|106007|106056.7|106006.7|106057.4|106007.4|106054.2|106004.2|24
1726642580000|2024-09-18 06:56:20|106056.8|106006.8|106055.5|106005.5|106057|106007|106054.9|106004.9|23
1726642590000|2024-09-18 06:56:30|106055.8|106005.8|106051.3|106001.3|106056.3|106006.3|106051.3|106001.3|23
1726642600000|2024-09-18 06:56:40|106051|106001|106031.1|105981.1|106051.3|106001.3|106030.7|105980.7|35
1726642610000|2024-09-18 06:56:50|106030.9|105980.9|106033|105983|106033.4|105983.4|106030.2|105980.2|21
1726642620000|2024-09-18 06:57:00|106033.2|105983.2|106034.1|105984.1|106034.4|105984.4|106033.2|105983.2|11
1726642630000|2024-09-18 06:57:10|106034.4|105984.4|106038.6|105988.6|106039|105989|106034.4|105984.4|10
1726642640000|2024-09-18 06:57:20|106039.1|105989.1|106035.3|105985.3|106040.4|105990.4|106035.3|105985.3|20
1726642650000|2024-09-18 06:57:30|106035|105985|106035.9|105985.9|106036.9|105986.9|106034.6|105984.6|21
1726642660000|2024-09-18 06:57:40|106036.2|105986.2|106031.8|105981.8|106036.2|105986.2|106031.6|105981.6|14
1726642670000|2024-09-18 06:57:50|106031.5|105981.5|106024.2|105974.2|106031.5|105981.5|106020.3|105970.3|24
1726642680000|2024-09-18 06:58:00|106024.4|105974.4|106025.3|105975.3|106026.7|105976.7|106024.4|105974.4|35
1726642690000|2024-09-18 06:58:10|106027.4|105977.4|106022|105972|106028|105978|106022|105972|34
1726642700000|2024-09-18 06:58:20|106021.7|105971.7|105998.9|105973.9|106021.7|105974.5|105993.5|105966.8|40
1726642710000|2024-09-18 06:58:30|105998.6|105973.6|105991.1|105966.1|106001.9|105976.9|105991.1|105966.1|29
1726642720000|2024-09-18 06:58:40|105991|105966|106011.7|105986.7|106011.7|105986.7|105989.7|105964.7|36
1726642730000|2024-09-18 06:58:50|106011.6|105986.6|106010.9|105985.9|106012.1|105987.1|106010.9|105985.9|21
1726642740000|2024-09-18 06:59:00|106010.4|105985.4|105999.4|105974.4|106010.4|105985.4|105999.2|105974.2|29
1726642750000|2024-09-18 06:59:10|106013.8|105988.8|106013.6|105988.6|106015.9|105990.9|106012.6|105987.6|27
1726642760000|2024-09-18 06:59:20|106013.4|105988.4|106045.8|105995.8|106048.3|105998.3|106011.9|105986.9|28
1726642770000|2024-09-18 06:59:30|106046.4|105996.4|106070.1|106020.1|106070.1|106020.1|106045.9|105995.9|40
1726642780000|2024-09-18 06:59:40|106070.6|106020.6|106085.6|106035.6|106085.6|106035.6|106070.6|106020.6|19
1726642790000|2024-09-18 06:59:50|106083.6|106033.6|106073.6|106023.6|106097.1|106047.1|106073.6|106023.6|44
1726642800000|2024-09-18 07:00:00|106073.1|106023.1|106043.7|105993.7|106078.4|106028.4|106042.6|105992.6|40
1726642810000|2024-09-18 07:00:10|106044.1|105994.1|106052.7|106002.7|106062.8|106012.8|106034.4|105984.4|47
1726642820000|2024-09-18 07:00:20|106053.3|106003.3|106051.5|106001.5|106054|106004|106051.4|106001.4|29
1726642830000|2024-09-18 07:00:30|106051.7|106001.7|106055.7|106005.7|106055.7|106005.7|106051.5|106001.5|29
1726642840000|2024-09-18 07:00:40|106055.9|106005.9|106052.8|106002.8|106056|106006|106051.2|106001.2|30
1726642850000|2024-09-18 07:00:50|106052.1|106002.1|106048.4|105998.4|106054.7|106004.7|106047.4|105997.4|28
1726642860000|2024-09-18 07:01:00|106047.6|105997.6|106035.4|105985.4|106054.3|106004.3|106034.9|105984.9|36
1726642870000|2024-09-18 07:01:10|106035.8|105985.8|106032.6|105982.6|106037|105987|106032.6|105982.6|38
1726642880000|2024-09-18 07:01:20|106032.8|105982.8|106041.4|105991.4|106043.8|105993.8|106032.8|105982.8|27
1726642890000|2024-09-18 07:01:30|106041.9|105991.9|106026.3|105976.3|106041.9|105993.9|106007.3|105974.7|41
1726642900000|2024-09-18 07:01:40|106026.1|105976.1|106030|105980|106030.3|105980.3|106023.4|105973.4|29
1726642910000|2024-09-18 07:01:50|106029.2|105979.2|106031.2|105981.2|106032.9|105982.9|106024|105974|29
1726642920000|2024-09-18 07:02:00|106029|105979|106027.5|105977.5|106030.5|105980.5|106027.5|105977.5|25
1726642930000|2024-09-18 07:02:10|106027.4|105977.4|106023.4|105973.4|106028|105978|106023|105973|18
1726642940000|2024-09-18 07:02:20|106023.1|105973.1|106013.8|105963.8|106024.8|105974.8|106012.7|105962.7|34
1726642950000|2024-09-18 07:02:30|106013.9|105963.9|106026.4|105976.4|106026.4|105976.4|106013.7|105963.7|26
1726642960000|2024-09-18 07:02:40|106026.9|105976.9|106018.3|105993.3|106030.3|105996|106018.3|105976.9|23
1726642970000|2024-09-18 07:02:50|106017.7|105992.7|105997.2|105972.2|106017.7|105992.7|105996.6|105971.6|30
1726642980000|2024-09-18 07:03:00|105997.5|105972.5|105991.7|105966.7|105997.5|105972.5|105991.7|105966.7|12
1726642990000|2024-09-18 07:03:10|105991.5|105966.5|105982.8|105957.8|105991.5|105966.5|105982.4|105957.4|43
1726643000000|2024-09-18 07:03:20|105982.1|105957.1|105989.1|105964.1|105989.4|105964.4|105981.1|105956.1|36
1726643010000|2024-09-18 07:03:30|105989.3|105964.3|105989.7|105964.7|105990.6|105965.6|105988.3|105963.3|18
1726643020000|2024-09-18 07:03:40|105989.3|105964.3|105981.1|105931.1|105995.6|105970.6|105972.6|105931.1|40
1726643030000|2024-09-18 07:03:50|105980.8|105930.8|105983|105933|105985.6|105935.6|105979.6|105929.6|41
1726643040000|2024-09-18 07:04:00|105982.8|105932.8|105971|105921|105987.1|105937.1|105968.8|105918.8|32
1726643050000|2024-09-18 07:04:10|105969.7|105919.7|105970.7|105920.7|105971.6|105921.6|105968.6|105918.6|43
1726643060000|2024-09-18 07:04:20|105970.8|105920.8|105981.1|105931.1|105981.1|105931.1|105969.6|105919.6|23
1726643070000|2024-09-18 07:04:30|105981.4|105931.4|105980|105930|105981.4|105931.4|105978.9|105928.9|16
1726643080000|2024-09-18 07:04:40|105979.2|105929.2|105980.7|105930.7|105982.5|105932.5|105979.2|105929.2|31
1726643090000|2024-09-18 07:04:50|105980.6|105930.6|105979.3|105929.3|105980.6|105930.6|105975.4|105925.4|31
1726643100000|2024-09-18 07:05:00|105979|105929|105973|105923|105979|105929|105972.1|105922.1|29
1726643110000|2024-09-18 07:05:10|105973.1|105923.1|105969.8|105919.8|105973.1|105923.1|105969.8|105919.8|14
1726643120000|2024-09-18 07:05:20|105968.7|105918.7|105948.6|105898.6|105968.7|105918.7|105943.8|105893.8|32
1726643130000|2024-09-18 07:05:30|105949.1|105899.1|105951.4|105901.4|105951.6|105901.6|105949.1|105899.1|15
1726643140000|2024-09-18 07:05:40|105951.1|105901.1|105953.4|105903.4|105953.4|105903.4|105950.7|105900.7|17
1726643150000|2024-09-18 07:05:50|105953.3|105903.3|105946.7|105896.7|105953.3|105903.3|105946.4|105896.4|26
1726643160000|2024-09-18 07:06:00|105947|105897|105947|105897|105949.5|105899.5|105946.8|105896.8|15
1726643170000|2024-09-18 07:06:10|105945.1|105895.1|105949.5|105899.5|105949.5|105899.5|105944.4|105894.4|20
1726643180000|2024-09-18 07:06:20|105949.7|105899.7|105949.2|105899.2|105949.9|105899.9|105948.3|105898.3|11
1726643190000|2024-09-18 07:06:30|105948.7|105898.7|105953.3|105903.3|105953.9|105903.9|105947.2|105897.2|28
1726643200000|2024-09-18 07:06:40|105953.4|105903.4|105940.6|105890.6|105953.4|105903.4|105940.6|105890.6|21
1726643210000|2024-09-18 07:06:50|105939.5|105889.5|105944.6|105894.6|105944.8|105894.8|105938.6|105888.6|31
1726643220000|2024-09-18 07:07:00|105945|105895|105952|105902|105953.2|105903.2|105945|105895|26
1726643230000|2024-09-18 07:07:10|105951.4|105901.4|105952.6|105902.6|105953.1|105903.1|105945.8|105895.8|38
1726643240000|2024-09-18 07:07:20|105952.7|105902.7|105954|105904|105954.2|105904.2|105952.2|105902.2|12
1726643250000|2024-09-18 07:07:30|105953.6|105903.6|105956.7|105906.7|105956.7|105906.7|105953.1|105903.1|22
1726643260000|2024-09-18 07:07:40|105956.6|105906.6|105939.8|105889.8|105956.6|105906.6|105939.8|105889.8|22
1726643270000|2024-09-18 07:07:50|105939.4|105889.4|105947.5|105897.5|105947.8|105897.8|105937.3|105887.3|33
1726643280000|2024-09-18 07:08:00|105947.6|105897.6|105941.9|105891.9|105948.6|105898.6|105941.9|105891.9|28
1726643290000|2024-09-18 07:08:10|105941.8|105891.8|105933.9|105883.9|105942.4|105892.4|105931.8|105881.8|20
1726643300000|2024-09-18 07:08:20|105935.7|105885.7|105937.2|105887.2|105937.3|105887.3|105935.7|105885.7|16
1726643310000|2024-09-18 07:08:30|105937.4|105887.4|105933.8|105883.8|105937.6|105887.6|105933.7|105883.7|25
1726643320000|2024-09-18 07:08:40|105934.2|105884.2|105930.6|105880.6|105935.8|105885.8|105930.4|105880.4|33
1726643330000|2024-09-18 07:08:50|105931.3|105881.3|105932.5|105882.5|105932.5|105882.5|105930.2|105880.2|27
1726643340000|2024-09-18 07:09:00|105932.8|105882.8|105941|105891|105941.7|105891.7|105932.8|105882.8|35
1726643350000|2024-09-18 07:09:10|105941.2|105891.2|105945.1|105895.1|105946.8|105896.8|105941.2|105891.2|16
1726643360000|2024-09-18 07:09:20|105945.4|105895.4|105938.1|105888.1|105945.4|105895.4|105935.9|105885.9|28
1726643370000|2024-09-18 07:09:30|105938.9|105888.9|105940.2|105890.2|105940.2|105890.2|105937.8|105887.8|15
1726643380000|2024-09-18 07:09:40|105939.8|105889.8|105941.3|105891.3|105941.3|105891.3|105939.6|105889.6|14
1726643390000|2024-09-18 07:09:50|105941.6|105891.6|105930.8|105880.8|105941.7|105891.7|105930.6|105880.6|29
1726643400000|2024-09-18 07:10:00|105932.1|105882.1|105907.8|105857.8|105932.1|105882.1|105907.8|105857.8|29
1726643410000|2024-09-18 07:10:10|105907.9|105857.9|105917.9|105867.9|105921.3|105871.3|105907.9|105857.9|29
1726643420000|2024-09-18 07:10:20|105917.6|105867.6|105919.6|105869.6|105919.6|105869.6|105917.6|105867.6|20
1726643430000|2024-09-18 07:10:30|105919.8|105869.8|105919.8|105869.8|105921.1|105871.1|105919.5|105869.5|16
1726643440000|2024-09-18 07:10:40|105920|105870|105931.2|105881.2|105931.5|105881.5|105919.5|105869.5|24
1726643450000|2024-09-18 07:10:50|105931.6|105881.6|105931.8|105881.8|105931.8|105881.8|105930.9|105880.9|10
1726643460000|2024-09-18 07:11:00|105932.3|105882.3|105945.6|105895.6|105954.2|105904.2|105932.3|105882.3|25
1726643470000|2024-09-18 07:11:10|105945.1|105895.1|105945.1|105895.1|105945.2|105895.2|105944.3|105894.3|12
1726643480000|2024-09-18 07:11:20|105944.9|105894.9|105940.7|105890.7|105945.3|105895.3|105940.7|105890.7|20
1726643490000|2024-09-18 07:11:30|105940.6|105890.6|105937.5|105887.5|105940.9|105890.9|105936.5|105886.5|17
1726643500000|2024-09-18 07:11:40|105937.4|105887.4|105928|105878|105937.4|105887.4|105928|105878|18
1726643510000|2024-09-18 07:11:50|105927.3|105877.3|105924.3|105899.3|105931.1|105899.3|105923.1|105877.3|22
1726643520000|2024-09-18 07:12:00|105925.4|105900.4|105905.3|105880.3|105927|105902|105905.3|105880.3|29
1726643530000|2024-09-18 07:12:10|105905.2|105880.2|105896.9|105871.9|105906.9|105881.9|105896.9|105871.9|22
1726643540000|2024-09-18 07:12:20|105897.5|105872.5|105902.6|105877.6|105902.6|105877.6|105895.3|105870.3|28
1726643550000|2024-09-18 07:12:30|105903.5|105878.5|105903.8|105878.8|105907.4|105882.4|105901.7|105876.7|27
1726643560000|2024-09-18 07:12:40|105904.9|105879.9|105906.5|105881.5|105907.6|105882.6|105904.9|105879.9|25
1726643570000|2024-09-18 07:12:50|105905.9|105880.9|105905.6|105880.6|105909.4|105884.4|105905.6|105880.6|19
1726643580000|2024-09-18 07:13:00|105902.2|105877.2|105915.6|105865.6|105916.9|105877.2|105901.1|105858.2|30
1726643590000|2024-09-18 07:13:10|105915.3|105865.3|105903.3|105853.3|105915.3|105865.3|105900.6|105850.6|33
1726643600000|2024-09-18 07:13:20|105903.4|105853.4|105908.1|105858.1|105908.7|105858.7|105901.6|105851.6|17
1726643610000|2024-09-18 07:13:30|105908.2|105858.2|105910.5|105860.5|105911|105861|105907.7|105857.7|18
1726643620000|2024-09-18 07:13:40|105910.4|105860.4|105912.6|105862.6|105914.1|105864.1|105908.8|105858.8|26
1726643630000|2024-09-18 07:13:50|105912.2|105862.2|105915.2|105865.2|105915.2|105865.2|105911.3|105861.3|16
1726643640000|2024-09-18 07:14:00|105909.9|105884.9|105920.7|105895.7|105923.2|105898.2|105909.9|105884.9|27
1726643650000|2024-09-18 07:14:10|105920.3|105895.3|105920.8|105895.8|105923.3|105898.3|105919.6|105894.6|21
1726643660000|2024-09-18 07:14:20|105921.1|105896.1|105935.9|105910.9|105936.7|105911.7|105921.1|105896.1|31
1726643670000|2024-09-18 07:14:30|105935.8|105910.8|105940.2|105915.2|105940.3|105915.3|105935.1|105910.1|16
1726643680000|2024-09-18 07:14:40|105940|105915|105946.1|105921.1|105947.4|105922.4|105938.8|105913.8|23
1726643690000|2024-09-18 07:14:50|105945.2|105920.2|105934.7|105909.7|105945.7|105920.7|105934.7|105909.7|32
1726643700000|2024-09-18 07:15:00|105934.9|105909.9|105934.5|105909.5|105935.3|105910.3|105932.7|105907.7|19
1726643710000|2024-09-18 07:15:10|105945.7|105895.7|105937.6|105887.6|105945.8|105895.8|105937.6|105887.6|21
1726643720000|2024-09-18 07:15:20|105937.5|105887.5|105941.1|105891.1|105941.1|105891.1|105937.5|105887.5|15
1726643730000|2024-09-18 07:15:30|105940.9|105890.9|105944.7|105894.7|105945|105895|105939.4|105889.4|16
1726643740000|2024-09-18 07:15:40|105944.9|105894.9|105937.8|105887.8|105945.5|105895.5|105937.4|105887.4|15
1726643750000|2024-09-18 07:15:50|105937.6|105887.6|105936.4|105886.4|105938.5|105888.5|105934.4|105884.4|25
1726643760000|2024-09-18 07:16:00|105936.7|105886.7|105906.6|105856.6|105936.7|105886.7|105906|105856|23
1726643770000|2024-09-18 07:16:10|105906.3|105856.3|105908.5|105858.5|105909.1|105859.1|105902.9|105852.9|21
1726643780000|2024-09-18 07:16:20|105908.8|105858.8|105905.1|105855.1|105911.2|105861.2|105905.1|105855.1|11
1726643790000|2024-09-18 07:16:30|105904.9|105854.9|105927.9|105877.9|105931.2|105881.2|105903.1|105853.1|15
1726643800000|2024-09-18 07:16:40|105927.2|105877.2|105930.1|105880.1|105931.5|105881.5|105927.2|105877.2|20
1726643810000|2024-09-18 07:16:50|105930.2|105880.2|105926.9|105876.9|105930.5|105880.5|105923.9|105873.9|25
1726643820000|2024-09-18 07:17:00|105927.3|105877.3|105938.5|105888.5|105939.6|105889.6|105927.3|105877.3|36
1726643830000|2024-09-18 07:17:10|105938.3|105888.3|105934.1|105884.1|105938.4|105888.4|105934|105884|30
1726643840000|2024-09-18 07:17:20|105934.3|105884.3|105937.8|105887.8|105937.8|105887.8|105934|105884|22
1726643850000|2024-09-18 07:17:30|105938.3|105888.3|105953.2|105903.2|105956.1|105906.1|105938.3|105888.3|27
1726643860000|2024-09-18 07:17:40|105953.1|105903.1|105945.1|105895.1|105953.1|105903.1|105945|105895|22
1726643870000|2024-09-18 07:17:50|105945|105895|105936.7|105886.7|105945.4|105895.4|105936.7|105886.7|16
1726643880000|2024-09-18 07:18:00|105937.3|105887.3|105950.6|105900.6|105950.7|105900.7|105937|105887|37
1726643890000|2024-09-18 07:18:10|105951|105901|105948.6|105898.6|105951.2|105901.2|105948.3|105898.3|22
1726643900000|2024-09-18 07:18:20|105948.4|105898.4|105946.7|105896.7|105948.9|105898.9|105946.2|105896.2|18
1726643910000|2024-09-18 07:18:30|105946.5|105896.5|105910.7|105885.7|105948.4|105898.4|105909.5|105884.5|30
1726643920000|2024-09-18 07:18:40|105911.1|105886.1|105913.2|105888.2|105913.2|105888.2|105910|105885|18
1726643930000|2024-09-18 07:18:50|105913.9|105888.9|105917|105892|105917.5|105892.5|105913.5|105888.5|17
1726643940000|2024-09-18 07:19:00|105917.5|105892.5|105925.7|105900.7|105935.2|105910.2|105917.3|105892.3|21
1726643950000|2024-09-18 07:19:10|105925.5|105900.5|105914.2|105864.2|105926.3|105901.3|105913.3|105863.3|30
1726643960000|2024-09-18 07:19:20|105915|105865|105922.6|105872.6|105922.7|105872.7|105911.3|105861.3|27
1726643970000|2024-09-18 07:19:30|105923.1|105873.1|105920.6|105870.6|105923.3|105873.3|105919.3|105869.3|24
1726643980000|2024-09-18 07:19:40|105923|105873|105926.8|105876.8|105931.7|105881.7|105923|105873|27
1726643990000|2024-09-18 07:19:50|105926.5|105876.5|105896.8|105846.8|105926.5|105876.5|105894.3|105844.3|40
1726644000000|2024-09-18 07:20:00|105897.5|105847.5|105887.3|105837.3|105901.5|105851.5|105880.5|105830.5|43
1726644010000|2024-09-18 07:20:10|105887.7|105837.7|105895.2|105845.2|105895.2|105845.2|105887.4|105837.4|36
1726644020000|2024-09-18 07:20:20|105895.9|105845.9|105874.8|105849.8|105907.1|105857.1|105873|105845.9|37
1726644030000|2024-09-18 07:20:30|105876.2|105851.2|105880.6|105855.6|105880.7|105855.7|105875.6|105850.6|15
1726644040000|2024-09-18 07:20:40|105881.4|105856.4|105894.5|105869.5|105895.1|105870.1|105881.4|105856.4|23
1726644050000|2024-09-18 07:20:50|105893.9|105868.9|105903.4|105853.4|105903.4|105869.2|105891|105853.4|20
1726644060000|2024-09-18 07:21:00|105904.4|105854.4|105901.3|105851.3|105908.2|105858.2|105900.2|105850.2|35
1726644070000|2024-09-18 07:21:10|105901|105851|105897.3|105847.3|105901|105851|105894.9|105844.9|38
1726644080000|2024-09-18 07:21:20|105897.4|105847.4|105892.9|105842.9|105906.6|105856.6|105892|105842|32
1726644090000|2024-09-18 07:21:30|105893.1|105843.1|105901.7|105851.7|105902.4|105852.4|105893|105843|18
1726644100000|2024-09-18 07:21:40|105901|105851|105883.7|105833.7|105901|105851|105881.6|105831.6|42
1726644110000|2024-09-18 07:21:50|105883.6|105833.6|105892.7|105842.7|105892.8|105842.8|105883.1|105833.1|21
1726644120000|2024-09-18 07:22:00|105893.2|105843.2|105901.3|105851.3|105903.9|105853.9|105893.1|105843.1|24
1726644130000|2024-09-18 07:22:10|105901.7|105851.7|105900.9|105850.9|105902.1|105852.1|105900.1|105850.1|22
1726644140000|2024-09-18 07:22:20|105901.1|105851.1|105892.7|105842.7|105901.1|105851.1|105892.7|105842.7|33
1726644150000|2024-09-18 07:22:30|105893.2|105843.2|105900.4|105850.4|105900.4|105850.4|105891.6|105841.6|25
1726644160000|2024-09-18 07:22:40|105900|105850|105890.5|105840.5|105900.5|105850.5|105887.3|105837.3|35
1726644170000|2024-09-18 07:22:50|105890.6|105840.6|105897.8|105847.8|105897.8|105847.8|105890.6|105840.6|19
1726644180000|2024-09-18 07:23:00|105898.1|105848.1|105862.7|105812.7|105898.7|105848.7|105857|105807|28
1726644190000|2024-09-18 07:23:10|105863.1|105813.1|105846.5|105796.5|105865.4|105815.4|105846.4|105796.4|20
1726644200000|2024-09-18 07:23:20|105845.9|105795.9|105881.3|105831.3|105882|105841.3|105844.8|105794.8|39
1726644210000|2024-09-18 07:23:30|105881.2|105831.2|105883.3|105833.3|105891.9|105841.9|105881.2|105831.2|35
1726644220000|2024-09-18 07:23:40|105882.8|105832.8|105873.4|105823.4|105883.3|105833.3|105873.4|105823.4|27
1726644230000|2024-09-18 07:23:50|105873.1|105823.1|105870.1|105820.1|105873.6|105823.6|105870.1|105820.1|14
1726644240000|2024-09-18 07:24:00|105870|105820|105902.9|105852.9|105902.9|105852.9|105870|105820|26
1726644250000|2024-09-18 07:24:10|105902.6|105852.6|105915.2|105865.2|105919.5|105869.5|105902.6|105852.6|33
1726644260000|2024-09-18 07:24:20|105916.5|105866.5|105915.7|105865.7|105923.7|105873.7|105915.7|105865.7|29
1726644270000|2024-09-18 07:24:30|105914.3|105864.3|105915.4|105865.4|105915.4|105865.4|105913.5|105863.5|11
1726644280000|2024-09-18 07:24:40|105915.2|105865.2|105907.2|105857.2|105915.2|105865.2|105906.7|105856.7|23
1726644290000|2024-09-18 07:24:50|105907|105857|105907.3|105857.3|105909.1|105859.1|105906.4|105856.4|20
1726644300000|2024-09-18 07:25:00|105907.9|105857.9|105916.9|105866.9|105917|105867|105907.6|105857.6|37
1726644310000|2024-09-18 07:25:10|105917.1|105867.1|105935.5|105885.5|105936.9|105886.9|105917.1|105867.1|31
1726644320000|2024-09-18 07:25:20|105936|105886|105934.4|105884.4|105937.1|105887.1|105933.9|105883.9|21
1726644330000|2024-09-18 07:25:30|105933|105883|105932.1|105882.1|105933|105883|105930.5|105880.5|16
1726644340000|2024-09-18 07:25:40|105932|105882|105927.4|105877.4|105932|105882|105926.1|105876.1|17
1726644350000|2024-09-18 07:25:50|105927.3|105877.3|105931.9|105881.9|105931.9|105881.9|105925.6|105875.6|34
1726644360000|2024-09-18 07:26:00|105932.5|105882.5|105931|105906|105934.9|105906.3|105926.1|105881.3|19
1726644370000|2024-09-18 07:26:10|105928.8|105903.8|105930.4|105905.4|105930.8|105905.8|105927|105902|31
1726644380000|2024-09-18 07:26:20|105929.9|105904.9|105930.4|105905.4|105930.7|105905.7|105929.7|105904.7|14
1726644390000|2024-09-18 07:26:30|105930.7|105905.7|105936.9|105911.9|105936.9|105911.9|105930.7|105905.7|22
1726644400000|2024-09-18 07:26:40|105936.8|105911.8|105932|105907|105936.8|105911.8|105929.5|105904.5|24
1726644410000|2024-09-18 07:26:50|105931.9|105906.9|105961.8|105911.8|105965.8|105924|105931.6|105906.6|33
1726644420000|2024-09-18 07:27:00|105961.7|105911.7|105973|105923|105974|105924|105961.7|105911.7|48
1726644430000|2024-09-18 07:27:10|105973.4|105923.4|105985.6|105935.6|105987|105937|105972.9|105922.9|47
1726644440000|2024-09-18 07:27:20|105985.3|105935.3|105990.1|105940.1|105990.7|105940.7|105985.3|105935.3|30
1726644450000|2024-09-18 07:27:30|105990.7|105940.7|105993|105943|105994.5|105944.5|105989.4|105939.4|29
1726644460000|2024-09-18 07:27:40|105992.1|105942.1|105991.1|105941.1|105994.4|105944.4|105989.9|105939.9|30
1726644470000|2024-09-18 07:27:50|105991|105941|105994.4|105944.4|105994.4|105944.4|105990.9|105940.9|17
1726644480000|2024-09-18 07:28:00|105993.8|105943.8|105998.1|105948.1|105998.9|105948.9|105993.5|105943.5|39
1726644490000|2024-09-18 07:28:10|105998.8|105948.8|105996.4|105971.4|106008.9|105972.2|105995.1|105948.8|43
1726644500000|2024-09-18 07:28:20|105996.7|105971.7|106013.8|105988.8|106015.2|105990.2|105996.7|105971.7|40
1726644510000|2024-09-18 07:28:30|106014.1|105989.1|106011.3|105986.3|106014.1|105989.1|106011|105986|18
1726644520000|2024-09-18 07:28:40|106011.5|105986.5|106011|105986|106013.3|105988.3|106007.9|105982.9|26
1726644530000|2024-09-18 07:28:50|106011.3|105986.3|106010.3|105985.3|106012|105987|106010.3|105985.3|14
1726644540000|2024-09-18 07:29:00|106010.1|105985.1|106019.1|105994.1|106020.3|105995.3|106006.5|105981.5|39
1726644550000|2024-09-18 07:29:10|106017.9|105992.9|105979.1|105954.1|106017.9|105992.9|105978|105953|28
1726644560000|2024-09-18 07:29:20|105978.5|105953.5|105976.9|105951.9|105978.6|105953.6|105976.8|105951.8|13
1726644570000|2024-09-18 07:29:30|105976.8|105951.8|105977.1|105952.1|105977.4|105952.4|105976.3|105951.3|12
1726644580000|2024-09-18 07:29:40|105977.3|105952.3|105980.6|105955.6|105980.9|105955.9|105977.3|105952.3|13
1726644590000|2024-09-18 07:29:50|105980.5|105955.5|106003|105953|106003|105958.2|105979.2|105950|29
1726644600000|2024-09-18 07:30:00|106005.4|105955.4|106004|105954|106006.8|105956.8|106001.2|105951.2|26
1726644610000|2024-09-18 07:30:10|106004.3|105954.3|106009.9|105959.9|106009.9|105959.9|106003.4|105953.4|44
1726644620000|2024-09-18 07:30:20|106010.1|105960.1|106013.2|105963.2|106013.7|105963.7|106009.7|105959.7|16
1726644630000|2024-09-18 07:30:30|106013.5|105963.5|106014.6|105964.6|106015|105965|106013.4|105963.4|15
1726644640000|2024-09-18 07:30:40|106015|105965|106018.3|105968.3|106018.3|105968.3|106015|105965|6
1726644650000|2024-09-18 07:30:50|106018.2|105968.2|106021.3|105971.3|106025.6|105975.6|106018|105968|27
1726644660000|2024-09-18 07:31:00|106021.2|105971.2|106022.2|105972.2|106022.2|105972.2|106020.9|105970.9|16
1726644670000|2024-09-18 07:31:10|106021.6|105971.6|105984.6|105934.6|106021.8|105971.8|105984.6|105934.6|47
1726644680000|2024-09-18 07:31:20|105984.2|105934.2|105974.7|105924.7|105984.5|105934.5|105973.1|105923.1|40
1726644690000|2024-09-18 07:31:30|105974.1|105924.1|105966.5|105916.5|105977.9|105927.9|105965.1|105915.1|37
1726644700000|2024-09-18 07:31:40|105966.2|105916.2|105966|105916|105967.5|105917.5|105964.8|105914.8|30
1726644710000|2024-09-18 07:31:50|105966.2|105916.2|105975.1|105925.1|105975.1|105925.1|105966|105916|23
1726644720000|2024-09-18 07:32:00|105973.9|105923.9|105981.3|105931.3|105981.8|105931.8|105973.3|105923.3|35
1726644730000|2024-09-18 07:32:10|105981.8|105931.8|106011.6|105961.6|106012.8|105962.8|105981.4|105931.4|28
1726644740000|2024-09-18 07:32:20|106011.7|105961.7|105992.1|105967.1|106013.3|105967.1|105991.3|105960|21
1726644750000|2024-09-18 07:32:30|105993.8|105968.8|105995|105970|106000.1|105975.1|105992.7|105967.7|34
1726644760000|2024-09-18 07:32:40|105994.6|105969.6|106003.8|105978.8|106006.4|105981.4|105994.6|105969.6|23
1726644770000|2024-09-18 07:32:50|106003.7|105978.7|106005.4|105980.4|106005.6|105980.6|106003.2|105978.2|21
1726644780000|2024-09-18 07:33:00|106005.2|105980.2|106006.7|105981.7|106008.8|105983.8|106005.2|105980.2|18
1726644790000|2024-09-18 07:33:10|106006.1|105981.1|106001.3|105976.3|106006.2|105981.2|106000|105975|27
1726644800000|2024-09-18 07:33:20|106001.1|105976.1|106005.8|105980.8|106006.2|105981.2|105998.8|105973.8|26
1726644810000|2024-09-18 07:33:30|106006.3|105981.3|106005.5|105980.5|106006.6|105981.6|106005.4|105980.4|10
1726644820000|2024-09-18 07:33:40|106005.9|105980.9|106006.2|105981.2|106006.4|105981.4|106005.4|105980.4|17
1726644830000|2024-09-18 07:33:50|106008.1|105983.1|106008.5|105983.5|106009|105984|106007.7|105982.7|17
1726644840000|2024-09-18 07:34:00|106008.7|105983.7|106021|105996|106021|105996|106008.7|105983.7|19
1726644850000|2024-09-18 07:34:10|106021.3|105996.3|106035|106010|106037.9|106012.9|106021.3|105996.3|27
1726644860000|2024-09-18 07:34:20|106035.3|106010.3|106021.1|105996.1|106035.3|106010.3|106021.1|105996.1|17
1726644870000|2024-09-18 07:34:30|106021.2|105996.2|106028.3|106003.3|106028.3|106003.3|106019.6|105994.6|22
1726644880000|2024-09-18 07:34:40|106027.7|106002.7|106027.2|106002.2|106027.7|106002.7|106026.4|106001.4|11
1726644890000|2024-09-18 07:34:50|106027.3|106002.3|106026.9|106001.9|106027.8|106002.8|106025.5|106000.5|15
1726644900000|2024-09-18 07:35:00|106026.6|106001.6|106025.5|106000.5|106026.9|106001.9|106025.5|106000.5|15
1726644910000|2024-09-18 07:35:10|106025.6|106000.6|106027.6|106002.6|106027.6|106002.6|106025.1|106000.1|10
1726644920000|2024-09-18 07:35:20|106028|106003|106016.6|105991.6|106028|106003|106014.6|105989.6|34
1726644930000|2024-09-18 07:35:30|106016.9|105991.9|105999|105974|106018.4|105993.4|105996.7|105971.7|28
1726644940000|2024-09-18 07:35:40|105998.8|105973.8|105997.2|105972.2|106001.5|105976.5|105996.5|105971.5|31
1726644950000|2024-09-18 07:35:50|105997.3|105972.3|105998.9|105973.9|106001.1|105976.1|105996|105971|34
1726644960000|2024-09-18 07:36:00|105998.7|105973.7|106023.4|105998.4|106023.4|105998.4|105998.1|105973.1|53
1726644970000|2024-09-18 07:36:10|106025.2|106000.2|106025.5|106000.5|106027.8|106002.8|106024.8|105999.8|18
1726644980000|2024-09-18 07:36:20|106025.4|106000.4|106019.8|105994.8|106025.4|106000.4|106019.5|105994.5|27
1726644990000|2024-09-18 07:36:30|106020.4|105995.4|106021.1|105996.1|106021.1|105996.1|106020|105995|13
1726645000000|2024-09-18 07:36:40|106021.2|105996.2|106053.7|106003.7|106053.7|106003.7|106021.2|105993.2|20
1726645010000|2024-09-18 07:36:50|106054.3|106004.3|106064.2|106014.2|106064.2|106014.2|106054.3|106004.3|24
1726645020000|2024-09-18 07:37:00|106064.6|106014.6|106053.1|106003.1|106064.6|106014.6|106052.3|106002.3|21
1726645030000|2024-09-18 07:37:10|106053.4|106003.4|106057.9|106007.9|106058.7|106008.7|106052.5|106002.5|21
1726645040000|2024-09-18 07:37:20|106058.1|106008.1|106060|106010|106064.4|106014.4|106057.7|106007.7|34
1726645050000|2024-09-18 07:37:30|106060.9|106010.9|106058.2|106008.2|106062.7|106012.7|106057.9|106007.9|22
1726645060000|2024-09-18 07:37:40|106058|106008|106065.1|106015.1|106065.1|106015.1|106057.7|106007.7|15
1726645070000|2024-09-18 07:37:50|106065.5|106015.5|106060.8|106010.8|106065.6|106015.6|106060.4|106010.4|11
1726645080000|2024-09-18 07:38:00|106060.5|106010.5|106085|106035|106085|106035|106060.3|106010.3|47
1726645090000|2024-09-18 07:38:10|106085.2|106035.2|106086.7|106036.7|106086.7|106036.7|106084.2|106034.2|22
1726645100000|2024-09-18 07:38:20|106087.7|106037.7|106085.2|106035.2|106088.2|106038.2|106083.1|106033.1|28
1726645110000|2024-09-18 07:38:30|106085.3|106035.3|106086.6|106036.6|106087.7|106037.7|106085.3|106035.3|12
1726645120000|2024-09-18 07:38:40|106086.4|106036.4|106085.6|106035.6|106086.4|106036.4|106085.1|106035.1|16
1726645130000|2024-09-18 07:38:50|106086.1|106036.1|106086.8|106036.8|106088.3|106038.3|106086.1|106036.1|19
1726645140000|2024-09-18 07:39:00|106086.6|106036.6|106054.1|106029.1|106086.7|106046.9|106053.9|106028.9|37
1726645150000|2024-09-18 07:39:10|106053.9|106028.9|106057|106032|106057|106032|106051.6|106026.6|14
1726645160000|2024-09-18 07:39:20|106056.7|106031.7|106057.6|106032.6|106058.9|106033.9|106056.7|106031.7|15
1726645170000|2024-09-18 07:39:30|106057.8|106032.8|106062.5|106037.5|106062.5|106037.5|106057.3|106032.3|15
1726645180000|2024-09-18 07:39:40|106062.6|106037.6|106060.3|106035.3|106062.8|106037.8|106058.7|106033.7|17
1726645190000|2024-09-18 07:39:50|106060.6|106035.6|106060.4|106035.4|106062.2|106037.2|106060.4|106035.4|12
1726645200000|2024-09-18 07:40:00|106059.8|106034.8|106057.5|106032.5|106060.2|106035.2|106057.1|106032.1|18
1726645210000|2024-09-18 07:40:10|106057.2|106032.2|106038.3|106013.3|106057.2|106032.2|106032.4|106007.4|32
1726645220000|2024-09-18 07:40:20|106038.8|106013.8|106051.4|106026.4|106051.4|106026.4|106038.8|106013.8|29
1726645230000|2024-09-18 07:40:30|106051.6|106026.6|106051.3|106026.3|106051.8|106026.8|106049.1|106024.1|15
1726645240000|2024-09-18 07:40:40|106051.4|106026.4|106057|106032|106057|106032|106051.4|106026.4|16
1726645250000|2024-09-18 07:40:50|106057.3|106032.3|106084.8|106034.8|106084.9|106043.3|106057.3|106032.3|22
1726645260000|2024-09-18 07:41:00|106085.3|106035.3|106086.7|106036.7|106086.7|106036.7|106085.1|106035.1|14
1726645270000|2024-09-18 07:41:10|106086.9|106036.9|106086.2|106036.2|106089.8|106039.8|106086.2|106036.2|16
1726645280000|2024-09-18 07:41:20|106086|106036|106057.9|106032.9|106086|106036|106056.1|106025.1|20
1726645290000|2024-09-18 07:41:30|106056.7|106031.7|106056.7|106031.7|106057.7|106032.7|106050.9|106025.9|14
1726645300000|2024-09-18 07:41:40|106055.8|106030.8|106061.9|106036.9|106063.6|106038.6|106055.6|106030.6|21
1726645310000|2024-09-18 07:41:50|106062|106037|106067.5|106042.5|106069.7|106044.7|106062|106037|24
1726645320000|2024-09-18 07:42:00|106067|106042|106061.6|106036.6|106067|106042|106061.3|106036.3|19
1726645330000|2024-09-18 07:42:10|106062.2|106037.2|106061.5|106036.5|106062.5|106037.5|106060.6|106035.6|13
1726645340000|2024-09-18 07:42:20|106061.6|106036.6|106069.6|106044.6|106070.2|106045.2|106060.8|106035.8|18
1726645350000|2024-09-18 07:42:30|106069.2|106044.2|106071.3|106046.3|106071.3|106046.3|106068.9|106043.9|19
1726645360000|2024-09-18 07:42:40|106071.1|106046.1|106070.1|106045.1|106071.3|106046.3|106070.1|106045.1|7
1726645370000|2024-09-18 07:42:50|106070.4|106045.4|106072|106047|106072.3|106047.3|106070.4|106045.4|11
1726645380000|2024-09-18 07:43:00|106071.4|106046.4|106062.4|106037.4|106071.4|106046.4|106061.7|106036.7|25
1726645390000|2024-09-18 07:43:10|106062.9|106037.9|106050.2|106025.2|106063.8|106038.8|106050.2|106025.2|21
1726645400000|2024-09-18 07:43:20|106050.1|106025.1|106051.2|106001.2|106053.4|106025.1|106039.1|105999.9|20
1726645410000|2024-09-18 07:43:30|106051|106001|106044.9|105994.9|106051.7|106001.7|106044.2|105994.2|44
1726645420000|2024-09-18 07:43:40|106044.7|105994.7|106043.2|105993.2|106046.8|105996.8|106043|105993|30
1726645430000|2024-09-18 07:43:50|106043.4|105993.4|106047|105997|106047|105997|106042.5|105992.5|28
1726645440000|2024-09-18 07:44:00|106047.4|105997.4|106050.1|106000.1|106050.7|106000.7|106046.5|105996.5|34
1726645450000|2024-09-18 07:44:10|106050.4|106000.4|106044.4|105994.4|106051.4|106001.4|106041.3|105991.3|37
1726645460000|2024-09-18 07:44:20|106044.7|105994.7|106045.8|105995.8|106047.2|105997.2|106043.9|105993.9|20
1726645470000|2024-09-18 07:44:30|106045.6|105995.6|106046.8|105996.8|106049|105999|106045.4|105995.4|24
1726645480000|2024-09-18 07:44:40|106046.7|105996.7|106050.1|106000.1|106050.7|106000.7|106046.7|105996.7|14
1726645490000|2024-09-18 07:44:50|106050.5|106000.5|106045.3|105995.3|106052.6|106015.6|106039.8|105994.3|28
1726645500000|2024-09-18 07:45:00|106045.1|105995.1|106061.1|106011.1|106061.8|106011.8|106045.1|105995.1|19
1726645510000|2024-09-18 07:45:10|106061.5|106011.5|106063.2|106013.2|106067.1|106017.1|106061.5|106011.5|25
1726645520000|2024-09-18 07:45:20|106063|106013|106066.2|106016.2|106066.2|106016.2|106063|106013|13
1726645530000|2024-09-18 07:45:30|106066.4|106016.4|106084.6|106034.6|106084.6|106043.5|106065.1|106015.1|26
1726645540000|2024-09-18 07:45:40|106090.5|106040.5|106094.5|106044.5|106095.7|106045.7|106085.3|106035.3|51
1726645550000|2024-09-18 07:45:50|106094.7|106044.7|106105.1|106055.1|106107.2|106057.2|106094.7|106044.7|57
1726645560000|2024-09-18 07:46:00|106104.9|106054.9|106086.6|106036.6|106105.6|106055.6|106086.6|106036.6|33
1726645570000|2024-09-18 07:46:10|106086.8|106036.8|106082.8|106032.8|106086.8|106036.8|106081.4|106031.4|26
1726645580000|2024-09-18 07:46:20|106082.6|106032.6|106096.1|106046.1|106096.5|106046.5|106082.1|106032.1|38
1726645590000|2024-09-18 07:46:30|106095.9|106045.9|106096.8|106046.8|106098.9|106048.9|106095.9|106045.9|22
1726645600000|2024-09-18 07:46:40|106096.4|106046.4|106080.1|106030.1|106096.4|106049.6|106074.4|106026.4|23
1726645610000|2024-09-18 07:46:50|106080|106030|106080.4|106030.4|106081.8|106031.8|106078.7|106028.7|32
1726645620000|2024-09-18 07:47:00|106080.7|106030.7|106078.5|106028.5|106080.7|106030.7|106078.5|106028.5|10
1726645630000|2024-09-18 07:47:10|106079.1|106029.1|106072.4|106022.4|106079.1|106029.1|106070.9|106020.9|42
1726645640000|2024-09-18 07:47:20|106073.2|106023.2|106051.7|106001.7|106073.2|106023.2|106051.7|106001.7|54
1726645650000|2024-09-18 07:47:30|106052|106002|106047.8|105997.8|106052|106002|106045|105995|41
1726645660000|2024-09-18 07:47:40|106047.9|105997.9|106047.8|105997.8|106048.5|105998.5|106046.7|105996.7|18
1726645670000|2024-09-18 07:47:50|106047.6|105997.6|106046.8|105996.8|106050|106000|106045.8|105995.8|20
1726645680000|2024-09-18 07:48:00|106047|105997|106050|106000|106050.2|106000.2|106043.2|105993.2|27
1726645690000|2024-09-18 07:48:10|106050.6|106000.6|106052.9|106002.9|106052.9|106002.9|106048.7|105998.7|20
1726645700000|2024-09-18 07:48:20|106052.8|106002.8|106048.3|105998.3|106053.2|106003.2|106047.8|105997.8|17
1726645710000|2024-09-18 07:48:30|106047.3|105997.3|106050.8|106000.8|106054.8|106004.8|106047.3|105997.3|40
1726645720000|2024-09-18 07:48:40|106050.6|106000.6|106023.8|105973.8|106051.2|106001.2|106022.5|105972.5|62
1726645730000|2024-09-18 07:48:50|106024|105974|106006.9|105956.9|106024.4|105974.4|106004.6|105954.6|67
1726645740000|2024-09-18 07:49:00|106007.4|105957.4|106013.9|105963.9|106014.5|105964.5|106002.4|105952.4|59
1726645750000|2024-09-18 07:49:10|106013.7|105963.7|106014.3|105964.3|106015.2|105965.2|106012.6|105962.6|31
1726645760000|2024-09-18 07:49:20|106014.1|105964.1|106009.4|105959.4|106014.8|105964.8|106009.4|105959.4|22
1726645770000|2024-09-18 07:49:30|106009.3|105959.3|106026.9|105976.9|106028.3|105978.3|106006.1|105956.1|29
1726645780000|2024-09-18 07:49:40|106025.4|105975.4|106044.9|105994.9|106044.9|105994.9|106021.2|105971.2|37
1726645790000|2024-09-18 07:49:50|106045.3|105995.3|106033.9|105983.9|106047.1|105997.1|106031.6|105981.6|48
1726645800000|2024-09-18 07:50:00|106033.8|105983.8|106045.5|105995.5|106048|105998|106032.4|105982.4|61
1726645810000|2024-09-18 07:50:10|106045.2|105995.2|106040.3|105990.3|106045.9|105995.9|106037|105987|31
1726645820000|2024-09-18 07:50:20|106038.8|105988.8|106035.5|105985.5|106041.4|105991.4|106034.9|105984.9|35
1726645830000|2024-09-18 07:50:30|106035.4|105985.4|106022.5|105972.5|106036.1|105986.1|106015.5|105965.5|29
1726645840000|2024-09-18 07:50:40|106024.4|105974.4|106036.1|105986.1|106036.5|105989.9|106014.3|105974.4|28
1726645850000|2024-09-18 07:50:50|106036.8|105986.8|106036.9|105986.9|106037.9|105987.9|106036.2|105986.2|24
1726645860000|2024-09-18 07:51:00|106037.3|105987.3|106014.5|105964.5|106045.4|105995.4|106013.2|105963.2|51
1726645870000|2024-09-18 07:51:10|106012.9|105962.9|106015.2|105965.2|106016.9|105966.9|106012.9|105962.9|25
1726645880000|2024-09-18 07:51:20|106014.8|105964.8|106018.2|105968.2|106018.3|105968.3|105999.9|105949.9|41
1726645890000|2024-09-18 07:51:30|106017.7|105967.7|106022.2|105972.2|106022.5|105972.5|106016.5|105966.5|23
1726645900000|2024-09-18 07:51:40|106022.7|105972.7|106034.7|105984.7|106036|105986|106022.7|105972.7|36
1726645910000|2024-09-18 07:51:50|106034.3|105984.3|106024.4|105974.4|106034.4|105984.4|106023.5|105973.5|27
1726645920000|2024-09-18 07:52:00|106024|105974|106023.4|105973.4|106033.1|105983.1|106023.1|105973.1|34
1726645930000|2024-09-18 07:52:10|106023.6|105973.6|106032.6|105982.6|106032.7|105982.7|106022.8|105972.8|28
1726645940000|2024-09-18 07:52:20|106032.8|105982.8|106035|105985|106036.2|105986.2|106031.4|105981.4|32
1726645950000|2024-09-18 07:52:30|106035.5|105985.5|106039.8|105989.8|106042.1|105992.1|106034.4|105984.4|43
1726645960000|2024-09-18 07:52:40|106040.2|105990.2|106037.2|105987.2|106040.2|105990.2|106036|105986|27
1726645970000|2024-09-18 07:52:50|106036.8|105986.8|106036.6|105986.6|106038.5|105988.5|106036|105986|19
1726645980000|2024-09-18 07:53:00|106036.2|105986.2|106034.5|105984.5|106036.2|105986.2|106030.2|105980.2|24
1726645990000|2024-09-18 07:53:10|106034.3|105984.3|106027.1|105977.1|106034.3|105984.3|106026.7|105976.7|23
1726646000000|2024-09-18 07:53:20|106027.6|105977.6|106042.5|105992.5|106042.5|105992.5|106027.6|105977.6|37
1726646010000|2024-09-18 07:53:30|106042.4|105992.4|106036.8|105986.8|106047.6|105997.6|106036.8|105986.8|29
1726646020000|2024-09-18 07:53:40|106036.9|105986.9|106015.2|105965.2|106037.5|105987.5|106015.2|105965.2|52
1726646030000|2024-09-18 07:53:50|106015.4|105965.4|106008.2|105958.2|106015.8|105965.8|106008.2|105958.2|37
1726646040000|2024-09-18 07:54:00|106007.6|105957.6|106007|105957|106010.2|105960.2|106003.1|105953.1|45
1726646050000|2024-09-18 07:54:10|106007.1|105957.1|106011.7|105961.7|106011.7|105961.7|106007.1|105957.1|14
1726646060000|2024-09-18 07:54:20|106011.6|105961.6|106010|105960|106012.2|105962.2|106009.6|105959.6|17
1726646070000|2024-09-18 07:54:30|106010.1|105960.1|106010.6|105960.6|106011|105961|106009.8|105959.8|12
1726646080000|2024-09-18 07:54:40|106010.5|105960.5|106012.1|105962.1|106012.9|105962.9|106010.3|105960.3|14
1726646090000|2024-09-18 07:54:50|106011.3|105961.3|106015|105965|106016|105966|106007.4|105957.4|32
1726646100000|2024-09-18 07:55:00|106015.4|105965.4|106009.6|105959.6|106023.2|105973.2|106008.6|105958.6|41
1726646110000|2024-09-18 07:55:10|106009.7|105959.7|106009.2|105959.2|106010|105960|106007.9|105957.9|12
1726646120000|2024-09-18 07:55:20|106009.5|105959.5|106009.4|105959.4|106010|105960|106008.7|105958.7|14
1726646130000|2024-09-18 07:55:30|106009.1|105959.1|105996.8|105946.8|106009.5|105959.5|105995.3|105945.3|27
1726646140000|2024-09-18 07:55:40|105996.7|105946.7|105997.1|105947.1|105997.6|105947.6|105994.2|105944.2|22
1726646150000|2024-09-18 07:55:50|105996.8|105946.8|105999.7|105949.7|105999.7|105949.7|105994.4|105944.4|23
1726646160000|2024-09-18 07:56:00|105999.1|105949.1|105992|105967|105999.1|105967|105985.7|105944|31
1726646170000|2024-09-18 07:56:10|105995.4|105970.4|105984.6|105934.6|105996|105971|105983.8|105933.8|22
1726646180000|2024-09-18 07:56:20|105987.9|105937.9|105963.3|105913.3|105987.9|105937.9|105963.3|105913.3|31
1726646190000|2024-09-18 07:56:30|105962.9|105912.9|105963.9|105913.9|105971.6|105921.6|105959.2|105909.2|40
1726646200000|2024-09-18 07:56:40|105964.1|105914.1|105958.6|105908.6|105968.3|105918.3|105958.4|105908.4|24
1726646210000|2024-09-18 07:56:50|105958.8|105908.8|105966.1|105916.1|105968.8|105918.8|105958.8|105908.8|27
1726646220000|2024-09-18 07:57:00|105966.3|105916.3|105977.4|105927.4|105997.5|105947.5|105966.3|105916.3|42
1726646230000|2024-09-18 07:57:10|105977.1|105927.1|105973|105923|105977.8|105927.8|105970.2|105920.2|35
1726646240000|2024-09-18 07:57:20|105972.8|105922.8|105971.1|105921.1|105973.1|105923.1|105970.7|105920.7|13
1726646250000|2024-09-18 07:57:30|105971.2|105921.2|105961.7|105911.7|105971.4|105921.4|105961.5|105911.5|27
1726646260000|2024-09-18 07:57:40|105961.6|105911.6|105954.8|105904.8|105961.6|105911.6|105953.5|105903.5|26
1726646270000|2024-09-18 07:57:50|105955.1|105905.1|105952|105902|105955.8|105905.8|105951.4|105901.4|17
1726646280000|2024-09-18 07:58:00|105952.2|105902.2|105957.8|105907.8|105957.8|105907.8|105952.2|105902.2|17
1726646290000|2024-09-18 07:58:10|105958.3|105908.3|105952.9|105927.9|105958.9|105932.1|105946.7|105908.3|20
1726646300000|2024-09-18 07:58:20|105953.9|105928.9|105956.7|105931.7|105957.4|105932.4|105952.9|105927.9|22
1726646310000|2024-09-18 07:58:30|105956.3|105931.3|105953.3|105928.3|105958|105933|105952.2|105927.2|27
1726646320000|2024-09-18 07:58:40|105954|105929|105959.1|105934.1|105959.1|105934.1|105954|105929|11
1726646330000|2024-09-18 07:58:50|105958.9|105933.9|105980.8|105955.8|105984.6|105959.6|105955.8|105930.8|34
1726646340000|2024-09-18 07:59:00|105980.6|105955.6|105976.9|105951.9|105980.7|105955.7|105976.5|105951.5|26
1726646350000|2024-09-18 07:59:10|105976.8|105951.8|105977|105952|105981.2|105956.2|105973.8|105948.8|23
1726646360000|2024-09-18 07:59:20|105977.7|105952.7|105981.8|105956.8|105981.8|105956.8|105977.7|105952.7|10
1726646370000|2024-09-18 07:59:30|105981.4|105956.4|105971|105946|105981.4|105956.4|105970.7|105945.7|22
1726646380000|2024-09-18 07:59:40|105970.6|105945.6|105970.1|105945.1|105971.1|105946.1|105967.7|105942.7|17
1726646390000|2024-09-18 07:59:50|105970.9|105945.9|105952|105927|105970.9|105945.9|105951.8|105926.8|28
1726646400000|2024-09-18 08:00:00|105952.1|105927.1|105948.4|105923.4|105953.1|105928.1|105943|105918|39
1726646410000|2024-09-18 08:00:10|105947.9|105922.9|105951.6|105926.6|105951.9|105926.9|105946.7|105921.7|21
1726646420000|2024-09-18 08:00:20|105952|105927|105961|105936|105961|105936|105951.9|105926.9|28
1726646430000|2024-09-18 08:00:30|105962.2|105937.2|105956.9|105931.9|105962.4|105937.4|105955.9|105930.9|18
1726646440000|2024-09-18 08:00:40|105956.6|105931.6|105966.3|105941.3|105966.3|105941.3|105955.9|105930.9|17
1726646450000|2024-09-18 08:00:50|105965.8|105940.8|105963.7|105938.7|105966|105941|105961.9|105936.9|20
1726646460000|2024-09-18 08:01:00|105963.9|105938.9|105968.5|105943.5|105969.1|105944.1|105963.9|105938.9|22
1726646470000|2024-09-18 08:01:10|105968.4|105943.4|105963.2|105938.2|105971.7|105946.7|105963.2|105938.2|32
1726646480000|2024-09-18 08:01:20|105962.8|105937.8|105963.6|105938.6|105965.4|105940.4|105962.5|105937.5|35
1726646490000|2024-09-18 08:01:30|105964|105939|105956.8|105931.8|105964.3|105939.3|105955.7|105930.7|23
1726646500000|2024-09-18 08:01:40|105957.1|105932.1|105966|105941|105966.6|105941.6|105957.1|105932.1|24
1726646510000|2024-09-18 08:01:50|105965.9|105940.9|105962.6|105937.6|105966.6|105941.6|105961.6|105936.6|25
1726646520000|2024-09-18 08:02:00|105962.8|105937.8|105975.4|105950.4|105975.8|105950.8|105962.8|105937.8|29
1726646530000|2024-09-18 08:02:10|105974.9|105949.9|105980.1|105955.1|105980.1|105955.1|105974.9|105949.9|18
1726646540000|2024-09-18 08:02:20|105981.2|105956.2|105980.8|105955.8|105982.8|105957.8|105980.4|105955.4|20
1726646550000|2024-09-18 08:02:30|105978.9|105953.9|105972.4|105947.4|105979.7|105954.7|105972.4|105947.4|26
1726646560000|2024-09-18 08:02:40|105972.1|105947.1|105972.1|105947.1|105972.2|105947.2|105971.4|105946.4|14
1726646570000|2024-09-18 08:02:50|105971.8|105946.8|105970.8|105945.8|105971.8|105946.8|105968.8|105943.8|16
1726646580000|2024-09-18 08:03:00|105971|105946|105974.9|105949.9|105975.3|105950.3|105971|105946|20
1726646590000|2024-09-18 08:03:10|105975|105950|105975|105950|105975|105950|105973.7|105948.7|16
1726646600000|2024-09-18 08:03:20|105975.5|105950.5|105975.5|105950.5|105976.3|105951.3|105975.3|105950.3|15
1726646610000|2024-09-18 08:03:30|105975.7|105950.7|105977.2|105952.2|105977.7|105952.7|105975.1|105950.1|23
1726646620000|2024-09-18 08:03:40|105977.3|105952.3|105979.7|105954.7|105980.2|105955.2|105977.3|105952.3|10
1726646630000|2024-09-18 08:03:50|105979.3|105954.3|105972.4|105947.4|105979.3|105954.3|105971.1|105946.1|16
1726646640000|2024-09-18 08:04:00|105973.1|105948.1|105972.6|105947.6|105973.7|105948.7|105968.5|105943.5|20
1726646650000|2024-09-18 08:04:10|105972.9|105947.9|105971.1|105946.1|105973|105948|105970|105945|20
1726646660000|2024-09-18 08:04:20|105971|105946|105971.2|105946.2|105971.9|105946.9|105971|105946|14
1726646670000|2024-09-18 08:04:30|105971.1|105946.1|105970.3|105945.3|105974.6|105949.6|105970.3|105945.3|24
1726646680000|2024-09-18 08:04:40|105969.9|105944.9|105967.5|105942.5|105972.3|105947.3|105967|105942|29
1726646690000|2024-09-18 08:04:50|105967.3|105942.3|105971.6|105946.6|105972.7|105947.7|105963.7|105938.7|30
1726646700000|2024-09-18 08:05:00|105971.4|105946.4|105990.4|105940.4|105991|105949.5|105970.7|105940.4|17
1726646710000|2024-09-18 08:05:10|105990.5|105940.5|105983.7|105933.7|105990.5|105940.5|105983|105933|22
1726646720000|2024-09-18 08:05:20|105983.8|105933.8|105985.1|105935.1|105985.1|105935.1|105983.7|105933.7|12
1726646730000|2024-09-18 08:05:30|105985|105935|105979.1|105929.1|105988.5|105938.5|105979.1|105929.1|26
1726646740000|2024-09-18 08:05:40|105979.3|105929.3|105978.4|105928.4|105980.2|105930.2|105974.5|105924.5|20
1726646750000|2024-09-18 08:05:50|105978.5|105928.5|105979.7|105929.7|105980.5|105930.5|105978.3|105928.3|17
1726646760000|2024-09-18 08:06:00|105979.1|105929.1|105977.4|105927.4|105979.1|105929.1|105976.9|105926.9|12
1726646770000|2024-09-18 08:06:10|105977.6|105927.6|105976|105926|105977.6|105927.6|105974.3|105924.3|18
1726646780000|2024-09-18 08:06:20|105976.2|105926.2|105982.5|105932.5|105982.5|105932.5|105976.2|105926.2|15
1726646790000|2024-09-18 08:06:30|105982|105932|105988.1|105938.1|105988.1|105938.1|105981.5|105931.5|18
1726646800000|2024-09-18 08:06:40|105988.5|105938.5|105993.9|105943.9|105995.1|105945.1|105988.5|105938.5|15
1726646810000|2024-09-18 08:06:50|105993.6|105943.6|105994|105944|105994.2|105944.2|105993|105943|12
1726646820000|2024-09-18 08:07:00|105993.8|105943.8|105984.8|105959.8|105993.8|105959.8|105980.1|105939.5|21
1726646830000|2024-09-18 08:07:10|105985|105960|105987.6|105962.6|105987.6|105962.6|105985|105960|9
1726646840000|2024-09-18 08:07:20|105987.5|105962.5|105972.3|105947.3|105987.5|105962.5|105972.3|105947.3|17
1726646850000|2024-09-18 08:07:30|105972.7|105947.7|105968.2|105943.2|105973.6|105948.6|105968.2|105943.2|16
1726646860000|2024-09-18 08:07:40|105968|105943|105974.7|105949.7|105974.7|105949.7|105968|105943|17
1726646870000|2024-09-18 08:07:50|105975|105950|105986.5|105961.5|105986.5|105961.5|105975|105950|27
1726646880000|2024-09-18 08:08:00|105987.1|105962.1|105986.5|105961.5|105987.1|105962.1|105985.4|105960.4|8
1726646890000|2024-09-18 08:08:10|105986.6|105961.6|105977.1|105952.1|105986.7|105961.7|105976.4|105951.4|18
1726646900000|2024-09-18 08:08:20|105977.2|105952.2|105974.6|105949.6|105978|105953|105974.6|105949.6|6
1726646910000|2024-09-18 08:08:30|105974.4|105949.4|105972.5|105947.5|105974.4|105949.4|105972.5|105947.5|16
1726646920000|2024-09-18 08:08:40|105972.2|105947.2|105967.3|105942.3|105973.5|105948.5|105967.3|105942.3|21
1726646930000|2024-09-18 08:08:50|105967.1|105942.1|105966.8|105941.8|105967.9|105942.9|105962.9|105937.9|21
1726646940000|2024-09-18 08:09:00|105967.1|105942.1|105967.5|105942.5|105970.9|105945.9|105967.1|105942.1|21
1726646950000|2024-09-18 08:09:10|105967.2|105942.2|105968.6|105943.6|105968.6|105943.6|105967|105942|9
1726646960000|2024-09-18 08:09:20|105968.4|105943.4|105968.1|105943.1|105968.4|105943.4|105968.1|105943.1|6
1726646970000|2024-09-18 08:09:30|105968.3|105943.3|105966.1|105941.1|105968.6|105943.6|105965.3|105940.3|16
1726646980000|2024-09-18 08:09:40|105966|105941|105957.5|105932.5|105966|105941|105955.7|105930.7|25
1726646990000|2024-09-18 08:09:50|105957.2|105932.2|105961.3|105936.3|105962.3|105937.3|105956.3|105931.3|21
1726647000000|2024-09-18 08:10:00|105960.8|105935.8|105951.9|105926.9|105960.8|105935.8|105944.8|105919.8|28
1726647010000|2024-09-18 08:10:10|105952.5|105927.5|105951.2|105926.2|105952.5|105927.5|105951.1|105926.1|6
1726647020000|2024-09-18 08:10:20|105951.1|105926.1|105951.9|105926.9|105951.9|105926.9|105949.9|105924.9|13
1726647030000|2024-09-18 08:10:30|105954.5|105929.5|105964.6|105939.6|105964.6|105939.6|105954.5|105929.5|12
1726647040000|2024-09-18 08:10:40|105964.3|105939.3|105964.5|105939.5|105964.5|105939.5|105964.3|105939.3|3
1726647050000|2024-09-18 08:10:50|105964.1|105939.1|105961.8|105936.8|105964.1|105939.1|105959.8|105934.8|15
1726647060000|2024-09-18 08:11:00|105962|105937|105961.1|105936.1|105962.2|105937.2|105960.9|105935.9|9
1726647070000|2024-09-18 08:11:10|105961.4|105936.4|105972.7|105947.7|105974.6|105949.6|105961.4|105936.4|36
1726647080000|2024-09-18 08:11:20|105973|105948|105973.3|105948.3|105973.3|105948.3|105972.3|105947.3|10
1726647090000|2024-09-18 08:11:30|105973.8|105948.8|105966.2|105941.2|105973.8|105948.8|105966.2|105941.2|26
1726647100000|2024-09-18 08:11:40|105966.5|105941.5|105967.4|105942.4|105968.4|105943.4|105966.5|105941.5|14
1726647110000|2024-09-18 08:11:50|105967.5|105942.5|105975.8|105950.8|105975.8|105950.8|105967.5|105942.5|32
1726647120000|2024-09-18 08:12:00|105976|105951|105975.7|105950.7|105987.3|105962.3|105973|105948|24
1726647130000|2024-09-18 08:12:10|105975.9|105950.9|105972.5|105947.5|105977.4|105952.4|105972.5|105947.5|16
1726647140000|2024-09-18 08:12:20|105972.4|105947.4|105972.5|105947.5|105972.8|105947.8|105971.3|105946.3|19
1726647150000|2024-09-18 08:12:30|105972.3|105947.3|105981|105956|105981.7|105956.7|105964.4|105939.4|28
1726647160000|2024-09-18 08:12:40|105981.1|105956.1|105982.4|105957.4|105982.5|105957.5|105980.6|105955.6|17
1726647170000|2024-09-18 08:12:50|105982.6|105957.6|105984.1|105959.1|105984.1|105959.1|105982.1|105957.1|18
1726647180000|2024-09-18 08:13:00|105984.2|105959.2|105987.5|105962.5|105987.7|105962.7|105981.9|105956.9|19
1726647190000|2024-09-18 08:13:10|105991.8|105966.8|105992.9|105967.9|105993.3|105968.3|105990.7|105965.7|19
1726647200000|2024-09-18 08:13:20|105993.4|105968.4|106029.8|105979.8|106033.5|105991.9|105993.4|105968.4|25
1726647210000|2024-09-18 08:13:30|106029|105979|106045|105995|106047.3|105997.3|106028.2|105978.2|35
1726647220000|2024-09-18 08:13:40|106045.2|105995.2|106044.2|105994.2|106045.5|105995.5|106044.2|105994.2|21
1726647230000|2024-09-18 08:13:50|106044.6|105994.6|106046.7|105996.7|106046.7|105996.7|106044.6|105994.6|19
1726647240000|2024-09-18 08:14:00|106046.6|105996.6|106050.6|106000.6|106053|106003|106045.6|105995.6|17
1726647250000|2024-09-18 08:14:10|106051.1|106001.1|106043.6|105993.6|106051.1|106001.1|106043.3|105993.3|18
1726647260000|2024-09-18 08:14:20|106043.7|105993.7|106037|105987|106043.9|105993.9|106034.8|105984.8|28
1726647270000|2024-09-18 08:14:30|106036.1|105986.1|106029.8|105979.8|106036.4|105986.4|106027.1|105977.1|35
1726647280000|2024-09-18 08:14:40|106030.1|105980.1|106026.9|105976.9|106037.3|105987.3|106024.6|105974.6|39
1726647290000|2024-09-18 08:14:50|106027.3|105977.3|106030.8|105980.8|106032.3|105982.3|106027.2|105977.2|31
1726647300000|2024-09-18 08:15:00|106031.3|105981.3|106032.5|105982.5|106032.7|105982.7|106030.3|105980.3|16
1726647310000|2024-09-18 08:15:10|106032.8|105982.8|106038.9|106013.9|106040.3|106014|106032.8|105982.8|24
1726647320000|2024-09-18 08:15:20|106038.8|106013.8|106028.7|106003.7|106042.6|106017.6|106028.7|106003.7|15
1726647330000|2024-09-18 08:15:30|106029.1|106004.1|106030.1|106005.1|106030.1|106005.1|106028.4|106003.4|6
1726647340000|2024-09-18 08:15:40|106030.8|106005.8|106030.8|106005.8|106035.4|106010.4|106030.1|106005.1|15
1726647350000|2024-09-18 08:15:50|106027.3|106002.3|106019.3|105994.3|106027.4|106002.4|106019.3|105994.3|22
1726647360000|2024-09-18 08:16:00|106019.5|105994.5|106008.5|105983.5|106019.5|105994.5|106008.4|105983.4|27
1726647370000|2024-09-18 08:16:10|106008.6|105983.6|106004.7|105979.7|106009.9|105984.9|106004.7|105979.7|16
1726647380000|2024-09-18 08:16:20|106004.2|105979.2|106003|105978|106012|105987|106003|105978|34
1726647390000|2024-09-18 08:16:30|106002.8|105977.8|106007.2|105982.2|106009.1|105984.1|105999.3|105974.3|28
1726647400000|2024-09-18 08:16:40|106007.5|105982.5|106001.8|105976.8|106008.7|105983.7|106000.9|105975.9|29
1726647410000|2024-09-18 08:16:50|106002|105977|105999.1|105974.1|106002|105977|105999.1|105974.1|13
1726647420000|2024-09-18 08:17:00|105998.8|105973.8|105997.2|105972.2|105998.8|105973.8|105996.8|105971.8|11
1726647430000|2024-09-18 08:17:10|105997.3|105972.3|105988.6|105963.6|105997.9|105972.9|105988.6|105963.6|19
1726647440000|2024-09-18 08:17:20|105988.2|105963.2|105988.5|105963.5|105992|105967|105985.4|105960.4|23
1726647450000|2024-09-18 08:17:30|105988.2|105963.2|105983.8|105958.8|105989|105964|105981.9|105956.9|23
1726647460000|2024-09-18 08:17:40|105984.3|105959.3|106000.5|105975.5|106002.5|105977.5|105982.9|105957.9|30
1726647470000|2024-09-18 08:17:50|106000.8|105975.8|106001|105976|106001.3|105976.3|105999.8|105974.8|23
1726647480000|2024-09-18 08:18:00|106002|105977|106000.5|105975.5|106003.1|105978.1|106000.5|105975.5|22
1726647490000|2024-09-18 08:18:10|106000.8|105975.8|105996.6|105971.6|106000.8|105975.8|105996.6|105971.6|19
1726647500000|2024-09-18 08:18:20|105996.3|105971.3|105996.6|105971.6|105997|105972|105996.1|105971.1|19
1726647510000|2024-09-18 08:18:30|105990.9|105965.9|105981.8|105956.8|105990.9|105965.9|105980.8|105955.8|24
1726647520000|2024-09-18 08:18:40|105982.1|105957.1|105992.4|105967.4|105992.4|105967.4|105981.8|105956.8|28
1726647530000|2024-09-18 08:18:50|105992.8|105967.8|105992.5|105967.5|105993.9|105968.9|105991.6|105966.6|18
1726647540000|2024-09-18 08:19:00|105992.2|105967.2|105991.4|105966.4|105994.1|105969.1|105991.4|105966.4|30
1726647550000|2024-09-18 08:19:10|105991.5|105966.5|105989.3|105964.3|105993.5|105968.5|105989.2|105964.2|20
1726647560000|2024-09-18 08:19:20|105989.7|105964.7|105992.5|105967.5|105993.4|105968.4|105989.7|105964.7|23
1726647570000|2024-09-18 08:19:30|105992.7|105967.7|105997|105972|105997|105972|105992.3|105967.3|16
1726647580000|2024-09-18 08:19:40|105997.3|105972.3|106003.2|105978.2|106005.3|105980.3|105996|105971|34
1726647590000|2024-09-18 08:19:50|106003.5|105978.5|106025.3|105975.3|106027.1|105991.5|106003.2|105975.1|33
1726647600000|2024-09-18 08:20:00|106025.2|105975.2|106020.6|105970.6|106027.2|105977.2|106020.6|105970.6|24
1726647610000|2024-09-18 08:20:10|106020.2|105970.2|106013.6|105963.6|106020.9|105970.9|106013.6|105963.6|21
1726647620000|2024-09-18 08:20:20|106013.3|105963.3|106008.1|105958.1|106013.5|105963.5|106008.1|105958.1|22
1726647630000|2024-09-18 08:20:30|106007.9|105957.9|106005.8|105955.8|106008.3|105958.3|106005.4|105955.4|17
1726647640000|2024-09-18 08:20:40|106005.9|105955.9|106005.7|105955.7|106006.2|105956.2|106005.7|105955.7|5
1726647650000|2024-09-18 08:20:50|106005.8|105955.8|106005.9|105955.9|106005.9|105955.9|106005.7|105955.7|4
1726647660000|2024-09-18 08:21:00|106005.8|105955.8|106006.5|105956.5|106009.6|105959.6|106005.8|105955.8|27
1726647670000|2024-09-18 08:21:10|106006.8|105956.8|106021.7|105971.7|106021.7|105971.7|106006.5|105956.5|20
1726647680000|2024-09-18 08:21:20|106021.9|105971.9|106022.5|105972.5|106022.7|105972.7|106021.9|105971.9|11
1726647690000|2024-09-18 08:21:30|106022.4|105972.4|106013.8|105963.8|106022.4|105972.4|106012.9|105962.9|23
1726647700000|2024-09-18 08:21:40|106013.5|105963.5|106007.8|105957.8|106013.7|105963.7|106006.2|105956.2|25
1726647710000|2024-09-18 08:21:50|106007.2|105957.2|106008.9|105958.9|106009|105959|106007.2|105957.2|13
1726647720000|2024-09-18 08:22:00|106008.3|105958.3|106003.9|105953.9|106010.4|105960.4|106003.9|105953.9|30
1726647730000|2024-09-18 08:22:10|105997.9|105947.9|105988.6|105938.6|106002|105952|105988.6|105938.6|38
1726647740000|2024-09-18 08:22:20|105988|105938|105985.6|105935.6|105988.2|105938.2|105985.6|105935.6|18
1726647750000|2024-09-18 08:22:30|105986.4|105936.4|105987|105937|105988.8|105938.8|105985.3|105935.3|31
1726647760000|2024-09-18 08:22:40|105986.7|105936.7|105987.7|105937.7|105987.8|105937.8|105984.9|105934.9|18
1726647770000|2024-09-18 08:22:50|105988|105938|105996.6|105946.6|105997.8|105947.8|105988|105938|21
1726647780000|2024-09-18 08:23:00|105997.2|105947.2|105994.9|105944.9|105998.1|105948.1|105994.6|105944.6|24
1726647790000|2024-09-18 08:23:10|105994.5|105944.5|105991.4|105941.4|105995.4|105945.4|105990.6|105940.6|13
1726647800000|2024-09-18 08:23:20|105992|105942|105992.1|105942.1|105992.8|105942.8|105991.7|105941.7|8
1726647810000|2024-09-18 08:23:30|105991.9|105941.9|105988.1|105938.1|105992.6|105942.6|105984.4|105934.4|30
1726647820000|2024-09-18 08:23:40|105988.3|105938.3|105988.4|105938.4|105991|105941|105988|105938|22
1726647830000|2024-09-18 08:23:50|105987.4|105937.4|105982.3|105932.3|105987.4|105937.4|105982.1|105932.1|21
1726647840000|2024-09-18 08:24:00|105982.2|105932.2|105979.5|105929.5|105982.2|105932.2|105979.5|105929.5|14
1726647850000|2024-09-18 08:24:10|105979.4|105929.4|105974.9|105924.9|105979.8|105929.8|105974.8|105924.8|17
1726647860000|2024-09-18 08:24:20|105975.5|105925.5|105985.8|105935.8|105985.8|105935.8|105975.5|105925.5|22
1726647870000|2024-09-18 08:24:30|105986.1|105936.1|105998.2|105948.2|105999.2|105949.2|105986.1|105936.1|26
1726647880000|2024-09-18 08:24:40|105998.4|105948.4|106003.4|105953.4|106004.2|105954.2|105998.4|105948.4|22
1726647890000|2024-09-18 08:24:50|106003.1|105953.1|105991.1|105941.1|106003.1|105953.1|105991.1|105941.1|16
1726647900000|2024-09-18 08:25:00|105991|105941|105996.5|105946.5|105996.5|105946.5|105991|105941|9
1726647910000|2024-09-18 08:25:10|105996.7|105946.7|105991.3|105941.3|105996.8|105946.8|105991.1|105941.1|17
1726647920000|2024-09-18 08:25:20|105991.5|105941.5|106002.7|105952.7|106002.7|105952.7|105989.9|105939.9|36
1726647930000|2024-09-18 08:25:30|106002.3|105952.3|105999.6|105949.6|106003|105953|105999.2|105949.2|20
1726647940000|2024-09-18 08:25:40|105999.2|105949.2|105999.4|105949.4|106000.8|105950.8|105998.6|105948.6|13
1726647950000|2024-09-18 08:25:50|105998.6|105948.6|105988.1|105938.1|105999|105949|105988.1|105938.1|15
1726647960000|2024-09-18 08:26:00|105988|105938|105981.7|105956.7|105990.6|105965.1|105981.7|105938|27
1726647970000|2024-09-18 08:26:10|105979|105954|105978.7|105953.7|105980.4|105955.4|105977.5|105952.5|20
1726647980000|2024-09-18 08:26:20|105980.6|105955.6|105989.1|105964.1|105990.5|105965.5|105980.4|105955.4|23
1726647990000|2024-09-18 08:26:30|105989.3|105964.3|105987.8|105962.8|105989.6|105964.6|105987.5|105962.5|19
1726648000000|2024-09-18 08:26:40|105988.1|105963.1|105987.9|105962.9|105989.3|105964.3|105987.1|105962.1|13
1726648010000|2024-09-18 08:26:50|105988|105963|105981.9|105956.9|105988.1|105963.1|105981.9|105956.9|16
1726648020000|2024-09-18 08:27:00|105981.7|105956.7|105980.9|105955.9|105981.7|105956.7|105980.5|105955.5|8
1726648030000|2024-09-18 08:27:10|105980.7|105955.7|105980.8|105955.8|105981|105956|105980.6|105955.6|8
1726648040000|2024-09-18 08:27:20|105980.9|105955.9|105980.1|105955.1|105980.9|105955.9|105980.1|105955.1|5
1726648050000|2024-09-18 08:27:30|105980|105955|105981.3|105956.3|105981.3|105956.3|105980|105955|6
1726648060000|2024-09-18 08:27:40|105981|105956|105983.4|105958.4|105983.9|105958.9|105980.7|105955.7|11
1726648070000|2024-09-18 08:27:50|105983.6|105958.6|105984.3|105959.3|105985.1|105960.1|105983.6|105958.6|8
1726648080000|2024-09-18 08:28:00|105984.2|105959.2|105986.6|105961.6|105987.4|105962.4|105984.2|105959.2|15
1726648090000|2024-09-18 08:28:10|105986.4|105961.4|106003.6|105978.6|106003.6|105978.6|105983.6|105958.6|25
1726648100000|2024-09-18 08:28:20|106003.9|105978.9|106003.2|105978.2|106004.7|105979.7|106003.2|105978.2|15
1726648110000|2024-09-18 08:28:30|106003|105978|105996|105971|106003|105978|105992.5|105967.5|35
1726648120000|2024-09-18 08:28:40|105996.1|105971.1|105989.9|105964.9|105996.1|105971.1|105989.9|105964.9|24
1726648130000|2024-09-18 08:28:50|105990.2|105965.2|105994.7|105969.7|105995|105970|105990.2|105965.2|13
1726648140000|2024-09-18 08:29:00|105995.2|105970.2|106008.4|105983.4|106008.4|105983.4|105995.2|105970.2|16
1726648150000|2024-09-18 08:29:10|106010.6|105985.6|106010.6|105985.6|106011.4|105986.4|106010|105985|13
1726648160000|2024-09-18 08:29:20|106010.8|105985.8|106013.9|105988.9|106013.9|105988.9|106009.9|105984.9|16
1726648170000|2024-09-18 08:29:30|106013.8|105988.8|106016.5|105991.5|106019.2|105994.2|106013.8|105988.8|17
1726648180000|2024-09-18 08:29:40|106016.6|105991.6|106014.6|105989.6|106017.6|105992.6|106013|105988|16
1726648190000|2024-09-18 08:29:50|106014.5|105989.5|106010.5|105985.5|106017.4|105992.4|106009.7|105984.7|15
1726648200000|2024-09-18 08:30:00|106010.4|105985.4|105985.9|105960.9|106010.4|105985.4|105985.8|105960.8|31
1726648210000|2024-09-18 08:30:10|105985.3|105960.3|105985.1|105960.1|105986.6|105961.6|105984.7|105959.7|21
1726648220000|2024-09-18 08:30:20|105978.6|105953.6|105986.4|105961.4|105989.3|105964.3|105977.4|105952.4|23
1726648230000|2024-09-18 08:30:30|105986.3|105961.3|105970.9|105945.9|105986.3|105961.3|105970.9|105945.9|26
1726648240000|2024-09-18 08:30:40|105970.4|105945.4|105967.9|105942.9|105971|105946|105967.6|105942.6|16
1726648250000|2024-09-18 08:30:50|105967.7|105942.7|105961.7|105936.7|105968.3|105943.3|105957.8|105932.8|32
1726648260000|2024-09-18 08:31:00|105962.2|105937.2|105960.7|105935.7|105962.2|105937.2|105959.8|105934.8|13
1726648270000|2024-09-18 08:31:10|105960.9|105935.9|105961.8|105936.8|105963.8|105938.8|105960.8|105935.8|17
1726648280000|2024-09-18 08:31:20|105961.6|105936.6|105961.2|105936.2|105961.6|105936.6|105960.2|105935.2|27
1726648290000|2024-09-18 08:31:30|105961.4|105936.4|105989.3|105939.3|105990.1|105945.3|105961|105936|27
1726648300000|2024-09-18 08:31:40|105989.2|105939.2|105983.1|105933.1|105989.2|105939.2|105982.7|105932.7|31
1726648310000|2024-09-18 08:31:50|105983.2|105933.2|105982.6|105932.6|105983.9|105933.9|105982.6|105932.6|28
1726648320000|2024-09-18 08:32:00|105982.4|105932.4|105984.1|105934.1|105984.1|105934.1|105981.7|105931.7|28
1726648330000|2024-09-18 08:32:10|105984.3|105934.3|105986.6|105936.6|105986.8|105936.8|105983.8|105933.8|21
1726648340000|2024-09-18 08:32:20|105986.9|105936.9|105986|105936|105987.1|105937.1|105986|105936|15
1726648350000|2024-09-18 08:32:30|105985.9|105935.9|105981.3|105931.3|105986.6|105936.6|105980.2|105930.2|35
1726648360000|2024-09-18 08:32:40|105981.5|105931.5|105981|105931|105981.9|105931.9|105979|105929|23
1726648370000|2024-09-18 08:32:50|105980.9|105930.9|105976.4|105926.4|105981.1|105931.1|105976.4|105926.4|19
1726648380000|2024-09-18 08:33:00|105976.1|105926.1|105976.9|105926.9|105977.7|105927.7|105974.5|105924.5|25
1726648390000|2024-09-18 08:33:10|105976.3|105926.3|105986.3|105936.3|105986.3|105936.3|105975.2|105925.2|18
1726648400000|2024-09-18 08:33:20|105986.4|105936.4|105987.6|105937.6|105988.2|105938.2|105986.4|105936.4|27
1726648410000|2024-09-18 08:33:30|105986.9|105936.9|105980|105930|105987|105937|105979.5|105929.5|18
1726648420000|2024-09-18 08:33:40|105979.8|105929.8|105983.1|105958.1|105990.7|105958.1|105979.6|105929.6|28
1726648430000|2024-09-18 08:33:50|105982.9|105957.9|105983.1|105958.1|105984.1|105959.1|105979|105954|18
1726648440000|2024-09-18 08:34:00|105983.2|105958.2|105981.7|105956.7|105983.7|105958.7|105980.4|105955.4|17
1726648450000|2024-09-18 08:34:10|105981.9|105956.9|105982|105957|105982.2|105957.2|105981|105956|20
1726648460000|2024-09-18 08:34:20|105982.1|105957.1|105982.1|105957.1|105982.2|105957.2|105981.4|105956.4|13
1726648470000|2024-09-18 08:34:30|105981.7|105956.7|105982.6|105957.6|105984.3|105959.3|105981.5|105956.5|24
1726648480000|2024-09-18 08:34:40|105982.5|105957.5|105980.4|105955.4|105982.5|105957.5|105980.4|105955.4|12
1726648490000|2024-09-18 08:34:50|105979.9|105954.9|105967.4|105942.4|105979.9|105954.9|105967.4|105942.4|18
1726648500000|2024-09-18 08:35:00|105966.6|105941.6|105963.8|105938.8|105966.6|105941.6|105961.9|105936.9|19
1726648510000|2024-09-18 08:35:10|105964.6|105939.6|105963.9|105938.9|105964.6|105939.6|105963.6|105938.6|8
1726648520000|2024-09-18 08:35:20|105961.9|105936.9|105960.2|105935.2|105964.1|105939.1|105960.2|105935.2|25
1726648530000|2024-09-18 08:35:30|105957.5|105932.5|105965.6|105940.6|105965.9|105940.9|105957.5|105932.5|25
1726648540000|2024-09-18 08:35:40|105965.7|105940.7|105962.2|105937.2|105967.1|105942.1|105962.2|105937.2|13
1726648550000|2024-09-18 08:35:50|105961.8|105936.8|105957.4|105932.4|105961.8|105936.8|105957.3|105932.3|14
1726648560000|2024-09-18 08:36:00|105957|105932|105952.5|105927.5|105958.2|105933.2|105952.3|105927.3|21
1726648570000|2024-09-18 08:36:10|105952.9|105927.9|105949.9|105924.9|105953|105928|105949.9|105924.9|12
1726648580000|2024-09-18 08:36:20|105949.6|105924.6|105936.8|105911.8|105950.7|105925.7|105936.8|105911.8|31
1726648590000|2024-09-18 08:36:30|105934.5|105909.5|105929.1|105904.1|105935.1|105910.1|105924.7|105899.7|24
1726648600000|2024-09-18 08:36:40|105928.7|105903.7|105939|105914|105940|105915|105928.7|105903.7|21
1726648610000|2024-09-18 08:36:50|105938.8|105913.8|105970|105945|105970|105945|105938.3|105913.3|29
1726648620000|2024-09-18 08:37:00|105969.5|105944.5|105983.1|105958.1|105983.1|105958.1|105968.4|105943.4|27
1726648630000|2024-09-18 08:37:10|105983.4|105958.4|106002.1|105952.1|106013.3|105964.5|105982.8|105942.6|35
1726648640000|2024-09-18 08:37:20|106001.8|105951.8|105991|105941|106001.8|105951.8|105991|105941|22
1726648650000|2024-09-18 08:37:30|105990.8|105940.8|105982|105932|105991.1|105941.1|105982|105932|18
1726648660000|2024-09-18 08:37:40|105981.5|105931.5|105981.4|105931.4|105982.1|105932.1|105981.4|105931.4|5
1726648670000|2024-09-18 08:37:50|105981.6|105931.6|105983.7|105933.7|105983.7|105933.7|105980.7|105930.7|13
1726648680000|2024-09-18 08:38:00|105983.9|105933.9|105990.6|105940.6|105990.6|105940.6|105983.7|105933.7|16
1726648690000|2024-09-18 08:38:10|105990.2|105940.2|105991.8|105941.8|105993.4|105943.4|105987.6|105937.6|19
1726648700000|2024-09-18 08:38:20|105992.2|105942.2|105997.4|105947.4|105998.3|105948.3|105991.5|105941.5|23
1726648710000|2024-09-18 08:38:30|105997.2|105947.2|105996.2|105946.2|105997.7|105947.7|105996.2|105946.2|11
1726648720000|2024-09-18 08:38:40|105996.1|105946.1|105981.7|105931.7|105997.2|105947.2|105981.6|105931.6|19
1726648730000|2024-09-18 08:38:50|105982.9|105932.9|105983.7|105933.7|105984|105934|105982.5|105932.5|11
1726648740000|2024-09-18 08:39:00|105982.7|105932.7|105985.2|105935.2|105985.2|105935.2|105978.4|105928.4|22
1726648750000|2024-09-18 08:39:10|105985.3|105935.3|105984|105934|105985.3|105935.3|105983.2|105933.2|12
1726648760000|2024-09-18 08:39:20|105984.2|105934.2|105977.5|105927.5|105984.2|105934.2|105977.5|105927.5|16
1726648770000|2024-09-18 08:39:30|105977.2|105927.2|105975.2|105925.2|105978.3|105928.3|105975.2|105925.2|14
1726648780000|2024-09-18 08:39:40|105975.8|105925.8|105979.2|105929.2|105979.5|105929.5|105974.2|105924.2|16
1726648790000|2024-09-18 08:39:50|105979.3|105929.3|105975.9|105925.9|105979.6|105929.6|105975.3|105925.3|10
1726648800000|2024-09-18 08:40:00|105976.2|105926.2|105976.2|105926.2|105976.4|105926.4|105975.8|105925.8|5
1726648810000|2024-09-18 08:40:10|105976.1|105926.1|105979.1|105929.1|105979.1|105929.1|105975.5|105925.5|16
1726648820000|2024-09-18 08:40:20|105979.7|105929.7|105983.4|105933.4|105983.4|105933.4|105977|105927|30
1726648830000|2024-09-18 08:40:30|105983.3|105933.3|105943.9|105893.9|105983.3|105933.3|105932.2|105893.9|32
1726648840000|2024-09-18 08:40:40|105943.7|105893.7|105938.2|105888.2|105947.5|105897.5|105936.5|105886.5|26
1726648850000|2024-09-18 08:40:50|105938.6|105888.6|105950.2|105900.2|105950.8|105900.8|105938.6|105888.6|23
1726648860000|2024-09-18 08:41:00|105950.4|105900.4|105945.5|105895.5|105952.3|105902.3|105945.5|105895.5|17
1726648870000|2024-09-18 08:41:10|105945.3|105895.3|105948.2|105898.2|105948.2|105898.2|105943.6|105893.6|13
1726648880000|2024-09-18 08:41:20|105948.6|105898.6|105948|105898|105949.8|105899.8|105948|105898|9
1726648890000|2024-09-18 08:41:30|105947.8|105897.8|105944.9|105894.9|105947.8|105897.8|105938.9|105888.9|23
1726648900000|2024-09-18 08:41:40|105944.7|105894.7|105946.6|105896.6|105947.5|105897.5|105941.1|105891.1|16
1726648910000|2024-09-18 08:41:50|105946.9|105896.9|105943.4|105893.4|105948|105898|105939.9|105889.9|27
1726648920000|2024-09-18 08:42:00|105943.3|105893.3|105948.3|105898.3|105948.3|105898.3|105943.3|105893.3|28
1726648930000|2024-09-18 08:42:10|105948.7|105898.7|105947.9|105897.9|105951.9|105901.9|105947.9|105897.9|18
1726648940000|2024-09-18 08:42:20|105947.6|105897.6|105953.7|105903.7|105953.7|105903.7|105947.6|105897.6|21
1726648950000|2024-09-18 08:42:30|105953.4|105903.4|105955.6|105905.6|105955.6|105905.6|105951.3|105901.3|20
1726648960000|2024-09-18 08:42:40|105955.1|105905.1|105952.5|105902.5|105955.4|105905.4|105952.5|105902.5|11
1726648970000|2024-09-18 08:42:50|105952|105902|105952.3|105902.3|105954|105904|105950.9|105900.9|23
1726648980000|2024-09-18 08:43:00|105952.1|105902.1|105952.2|105902.2|105952.4|105902.4|105948.7|105898.7|24
1726648990000|2024-09-18 08:43:10|105952.3|105902.3|105954|105904|105954.2|105904.2|105952.3|105902.3|9
1726649000000|2024-09-18 08:43:20|105954.3|105904.3|105959.9|105909.9|105960.9|105910.9|105954|105904|19
1726649010000|2024-09-18 08:43:30|105959.6|105909.6|105953.5|105903.5|105960.2|105910.2|105953.5|105903.5|21
1726649020000|2024-09-18 08:43:40|105953.9|105903.9|105951.4|105901.4|105956.3|105906.3|105951.4|105901.4|25
1726649030000|2024-09-18 08:43:50|105951.1|105901.1|105948.9|105898.9|105951.4|105901.4|105948.9|105898.9|23
1726649040000|2024-09-18 08:44:00|105948.6|105898.6|105947.9|105897.9|105950.6|105900.6|105947.9|105897.9|17
1726649050000|2024-09-18 08:44:10|105948|105898|105958.3|105908.3|105959.2|105909.2|105946.6|105896.6|23
1726649060000|2024-09-18 08:44:20|105957.9|105907.9|105950.2|105900.2|105957.9|105907.9|105950|105900|26
1726649070000|2024-09-18 08:44:30|105949.9|105899.9|105948.3|105898.3|105949.9|105899.9|105946.7|105896.7|23
1726649080000|2024-09-18 08:44:40|105949.6|105899.6|105949.6|105899.6|105953.2|105903.2|105949.6|105899.6|15
1726649090000|2024-09-18 08:44:50|105949.4|105899.4|105966.1|105941.1|105966.8|105941.8|105948.9|105898.9|24
1726649100000|2024-09-18 08:45:00|105966.4|105941.4|105973.1|105948.1|105973.6|105948.6|105966.4|105941.4|18
1726649110000|2024-09-18 08:45:10|105972.5|105947.5|105991.3|105941.3|105991.3|105947.5|105972.5|105935.8|17
1726649120000|2024-09-18 08:45:20|105991.2|105941.2|105991.1|105941.1|105991.3|105941.3|105990.7|105940.7|7
1726649130000|2024-09-18 08:45:30|105990.8|105940.8|105994|105944|105994.5|105944.5|105990.7|105940.7|17
1726649140000|2024-09-18 08:45:40|105993.5|105943.5|105989.2|105939.2|105993.5|105943.5|105985.4|105935.4|26
1726649150000|2024-09-18 08:45:50|105989.9|105939.9|105988.9|105938.9|105990.7|105940.7|105988.7|105938.7|19
1726649160000|2024-09-18 08:46:00|105989|105939|105989.3|105939.3|105989.9|105939.9|105987.3|105937.3|26
1726649170000|2024-09-18 08:46:10|105989.4|105939.4|105982.7|105932.7|105989.9|105939.9|105982.6|105932.6|27
1726649180000|2024-09-18 08:46:20|105982.9|105932.9|105978.7|105928.7|105982.9|105932.9|105977.8|105927.8|17
1726649190000|2024-09-18 08:46:30|105978.2|105928.2|105978.4|105928.4|105978.8|105928.8|105976|105926|28
1726649200000|2024-09-18 08:46:40|105978.1|105928.1|105965|105915|105979.2|105929.2|105964.9|105914.9|34
1726649210000|2024-09-18 08:46:50|105965.1|105915.1|105972.2|105922.2|105974.2|105924.2|105964.6|105914.6|30
1726649220000|2024-09-18 08:47:00|105972.4|105922.4|105965.7|105915.7|105972.7|105922.7|105965.2|105915.2|25
1726649230000|2024-09-18 08:47:10|105965.9|105915.9|105956|105906|105966|105916|105956|105906|25
1726649240000|2024-09-18 08:47:20|105956.2|105906.2|105962.9|105912.9|105963.4|105913.4|105956.2|105906.2|21
1726649250000|2024-09-18 08:47:30|105962.5|105912.5|105958.1|105908.1|105962.9|105912.9|105958.1|105908.1|20
1726649260000|2024-09-18 08:47:40|105958.4|105908.4|105951.1|105901.1|105958.4|105908.4|105951.1|105901.1|30
1726649270000|2024-09-18 08:47:50|105951.3|105901.3|105935.6|105910.6|105951.3|105911.8|105935.3|105889.2|27
1726649280000|2024-09-18 08:48:00|105935.3|105910.3|105930.8|105905.8|105935.8|105910.8|105930.4|105905.4|24
1726649290000|2024-09-18 08:48:10|105931|105906|105930.2|105905.2|105931|105906|105930.2|105905.2|10
1726649300000|2024-09-18 08:48:20|105925.4|105900.4|105940.5|105890.5|105940.5|105902.9|105925|105889.8|19
1726649310000|2024-09-18 08:48:30|105940.8|105890.8|105935.1|105885.1|105941.2|105891.2|105934.9|105884.9|27
1726649320000|2024-09-18 08:48:40|105935.3|105885.3|105920.6|105870.6|105935.8|105885.8|105919.8|105869.8|30
1726649330000|2024-09-18 08:48:50|105920.4|105870.4|105893.9|105843.9|105921.1|105871.1|105887.8|105837.8|36
1726649340000|2024-09-18 08:49:00|105894.1|105844.1|105922.2|105872.2|105927|105888.4|105891.9|105843.7|28
1726649350000|2024-09-18 08:49:10|105922.6|105872.6|105923.5|105873.5|105925.1|105875.1|105919.7|105869.7|24
1726649360000|2024-09-18 08:49:20|105923.3|105873.3|105924.4|105874.4|105925.2|105875.2|105923.1|105873.1|18
1726649370000|2024-09-18 08:49:30|105924|105874|105923.5|105873.5|105924.4|105874.4|105922.3|105872.3|17
1726649380000|2024-09-18 08:49:40|105923|105873|105927.6|105877.6|105933.5|105883.5|105922.4|105872.4|28
1726649390000|2024-09-18 08:49:50|105926.4|105876.4|105929|105879|105929.2|105879.2|105926.4|105876.4|15
1726649400000|2024-09-18 08:50:00|105929.5|105879.5|105946.1|105896.1|105947.5|105897.5|105929.4|105879.4|20
1726649410000|2024-09-18 08:50:10|105946.3|105896.3|105945.6|105895.6|105948.6|105898.6|105945.6|105895.6|16
1726649420000|2024-09-18 08:50:20|105945.7|105895.7|105947|105897|105949.8|105899.8|105944.1|105894.1|20
1726649430000|2024-09-18 08:50:30|105947.3|105897.3|105946.6|105896.6|105948.3|105898.3|105945.6|105895.6|10
1726649440000|2024-09-18 08:50:40|105946.5|105896.5|105945.8|105895.8|105946.5|105896.5|105944.9|105894.9|14
1726649450000|2024-09-18 08:50:50|105946|105896|105946.6|105896.6|105946.6|105896.6|105945.7|105895.7|8
1726649460000|2024-09-18 08:51:00|105946.8|105896.8|105946.7|105896.7|105946.8|105896.8|105946.3|105896.3|6
1726649470000|2024-09-18 08:51:10|105946.8|105896.8|105940.4|105890.4|105946.8|105896.8|105937.5|105887.5|18
1726649480000|2024-09-18 08:51:20|105940.8|105890.8|105938.8|105888.8|105944.2|105894.2|105938|105888|18
1726649490000|2024-09-18 08:51:30|105938.7|105888.7|105937.1|105887.1|105939.9|105889.9|105936|105886|18
1726649500000|2024-09-18 08:51:40|105933|105883|105928|105878|105933|105883|105926.4|105876.4|24
1726649510000|2024-09-18 08:51:50|105927.5|105877.5|105923.2|105873.2|105937.1|105887.1|105922.4|105872.4|40
1726649520000|2024-09-18 08:52:00|105922.8|105872.8|105930.3|105880.3|105930.6|105880.6|105922.4|105872.4|21
1726649530000|2024-09-18 08:52:10|105930|105880|105918.5|105868.5|105930|105880|105917.9|105867.9|23
1726649540000|2024-09-18 08:52:20|105919.6|105869.6|105911.2|105861.2|105919.9|105869.9|105910.8|105860.8|27
1726649550000|2024-09-18 08:52:30|105910.4|105860.4|105910.8|105860.8|105911.4|105861.4|105910.4|105860.4|8
1726649560000|2024-09-18 08:52:40|105909.9|105859.9|105899.3|105849.3|105909.9|105879.4|105890.5|105848.5|28
1726649570000|2024-09-18 08:52:50|105899.8|105849.8|105902.9|105852.9|105903.3|105861.7|105868.4|105840.4|27
1726649580000|2024-09-18 08:53:00|105902.7|105852.7|105914|105864|105914.3|105864.3|105899.7|105849.7|14
1726649590000|2024-09-18 08:53:10|105914.6|105864.6|105919.8|105869.8|105921.9|105871.9|105914.6|105864.6|17
1726649600000|2024-09-18 08:53:20|105919.5|105869.5|105919.3|105869.3|105920.5|105870.5|105918.8|105868.8|7
1726649610000|2024-09-18 08:53:30|105919.1|105869.1|105905.2|105855.2|105919.1|105869.1|105903.9|105853.9|26
1726649620000|2024-09-18 08:53:40|105904.5|105854.5|105891.2|105841.2|105904.5|105854.5|105891|105841|32
1726649630000|2024-09-18 08:53:50|105891.4|105841.4|105890.4|105840.4|105891.5|105841.5|105890.4|105840.4|21
1726649640000|2024-09-18 08:54:00|105890.8|105840.8|105879.9|105829.9|105891.9|105841.9|105879.7|105829.7|19
1726649650000|2024-09-18 08:54:10|105880.1|105830.1|105859.4|105834.4|105891.8|105841.8|105859.2|105830.1|17
1726649660000|2024-09-18 08:54:20|105859.2|105834.2|105859.4|105834.4|105859.4|105834.4|105856.9|105831.9|15
1726649670000|2024-09-18 08:54:30|105859.6|105834.6|105852.2|105827.2|105859.6|105834.6|105852.2|105827.2|12
1726649680000|2024-09-18 08:54:40|105851.8|105826.8|105850.5|105825.5|105851.8|105826.8|105850.5|105825.5|7
1726649690000|2024-09-18 08:54:50|105850|105825|105844.4|105819.4|105850|105825|105844|105819|17
1726649700000|2024-09-18 08:55:00|105844.2|105819.2|105842|105817|105847.8|105822.8|105841.4|105816.4|24
1726649710000|2024-09-18 08:55:10|105842.4|105817.4|105837|105812|105842.4|105817.4|105836.4|105811.4|22
1726649720000|2024-09-18 08:55:20|105842.8|105817.8|105829.7|105804.7|105842.8|105817.8|105826.1|105801.1|35
1726649730000|2024-09-18 08:55:30|105829.3|105804.3|105804|105779|105829.7|105804.7|105804|105779|37
1726649740000|2024-09-18 08:55:40|105804.2|105779.2|105813.1|105763.1|105813.4|105779.2|105799.4|105762.2|19
1726649750000|2024-09-18 08:55:50|105813.2|105763.2|105825.5|105775.5|105828.7|105778.7|105813.2|105763.2|22
1726649760000|2024-09-18 08:56:00|105825.2|105775.2|105825.6|105775.6|105825.9|105775.9|105823.3|105773.3|14
1726649770000|2024-09-18 08:56:10|105825.4|105775.4|105825.1|105775.1|105826.4|105776.4|105824.8|105774.8|12
1726649780000|2024-09-18 08:56:20|105823.7|105773.7|105826.7|105776.7|105826.8|105776.8|105823.7|105773.7|15
1726649790000|2024-09-18 08:56:30|105826.4|105776.4|105821.1|105771.1|105826.6|105786.7|105810.9|105771.1|19
1726649800000|2024-09-18 08:56:40|105821|105771|105811.2|105761.2|105821|105771|105810|105760|17
1726649810000|2024-09-18 08:56:50|105811.3|105761.3|105821.3|105771.3|105821.3|105771.3|105810.9|105760.9|15
1726649820000|2024-09-18 08:57:00|105821.5|105771.5|105823.6|105773.6|105823.6|105773.6|105818.7|105768.7|16
1726649830000|2024-09-18 08:57:10|105823.8|105773.8|105828.1|105778.1|105828.1|105778.1|105823.8|105773.8|13
1726649840000|2024-09-18 08:57:20|105828.3|105778.3|105836.2|105786.2|105836.2|105786.2|105828.3|105778.3|13
1726649850000|2024-09-18 08:57:30|105836.6|105786.6|105836.3|105786.3|105838.3|105788.3|105835.9|105785.9|10
1726649860000|2024-09-18 08:57:40|105836.2|105786.2|105841.2|105791.2|105842.6|105792.6|105836|105786|12
1726649870000|2024-09-18 08:57:50|105842.5|105792.5|105843.2|105793.2|105843.7|105793.7|105842.2|105792.2|19
1726649880000|2024-09-18 08:58:00|105843.4|105793.4|105828.4|105778.4|105845.5|105795.5|105826.3|105776.3|28
1726649890000|2024-09-18 08:58:10|105827.3|105777.3|105827.5|105777.5|105828.6|105778.6|105824.6|105774.6|18
1726649900000|2024-09-18 08:58:20|105827.1|105777.1|105826.1|105776.1|105828.9|105778.9|105823.1|105773.1|25
1726649910000|2024-09-18 08:58:30|105824.9|105774.9|105819.7|105769.7|105831.9|105781.9|105818.3|105768.3|33
1726649920000|2024-09-18 08:58:40|105819.9|105769.9|105811.1|105761.1|105820.1|105770.1|105809.7|105759.7|20
1726649930000|2024-09-18 08:58:50|105811.2|105761.2|105808.2|105758.2|105811.3|105761.3|105808.2|105758.2|8
1726649940000|2024-09-18 08:59:00|105808|105758|105802.5|105752.5|105808|105765|105785.9|105748.9|18
1726649950000|2024-09-18 08:59:10|105803.2|105753.2|105838.1|105788.1|105846.3|105796.3|105803.2|105753.2|32
1726649960000|2024-09-18 08:59:20|105838.5|105788.5|105841.6|105791.6|105841.6|105791.6|105836.7|105786.7|39
1726649970000|2024-09-18 08:59:30|105842.3|105792.3|105843.1|105793.1|105844.3|105794.3|105842|105792|17
1726649980000|2024-09-18 08:59:40|105842.5|105792.5|105839.4|105789.4|105843.5|105793.5|105839.2|105789.2|47
1726649990000|2024-09-18 08:59:50|105838.2|105788.2|105837.1|105787.1|105839.5|105789.5|105836.5|105786.5|50
1726650000000|2024-09-18 09:00:00|105834.1|105784.1|105842.1|105792.1|105843.2|105793.2|105834|105784|24
1726650010000|2024-09-18 09:00:10|105842.4|105792.4|105839.4|105789.4|105844.5|105794.5|105839.4|105789.4|18
1726650020000|2024-09-18 09:00:20|105839.8|105789.8|105842.4|105792.4|105842.4|105792.4|105839.8|105789.8|20
1726650030000|2024-09-18 09:00:30|105842.2|105792.2|105843.8|105793.8|105844|105794|105839|105789|26
1726650040000|2024-09-18 09:00:40|105842.9|105792.9|105831.4|105781.4|105843.9|105793.9|105831.4|105781.4|32
1726650050000|2024-09-18 09:00:50|105831.1|105781.1|105825.2|105775.2|105831.9|105781.9|105825.2|105775.2|18
1726650060000|2024-09-18 09:01:00|105825.4|105775.4|105828.5|105778.5|105829.1|105779.1|105825.2|105775.2|17
1726650070000|2024-09-18 09:01:10|105827|105777|105823.1|105773.1|105832.1|105782.1|105821.5|105771.5|27
1726650080000|2024-09-18 09:01:20|105823.5|105773.5|105824.3|105774.3|105825.4|105775.4|105823.5|105773.5|12
1726650090000|2024-09-18 09:01:30|105824.4|105774.4|105824.3|105774.3|105825.5|105775.5|105823.2|105773.2|19
1726650100000|2024-09-18 09:01:40|105823.1|105773.1|105825.5|105775.5|105825.5|105775.5|105822.9|105772.9|13
1726650110000|2024-09-18 09:01:50|105825.6|105775.6|105830.6|105780.6|105830.9|105780.9|105825.3|105775.3|19
1726650120000|2024-09-18 09:02:00|105831.1|105781.1|105830.9|105780.9|105831.4|105781.4|105829|105779|27
1726650130000|2024-09-18 09:02:10|105831.1|105781.1|105838|105788|105838.2|105788.2|105830.9|105780.9|21
1726650140000|2024-09-18 09:02:20|105838.1|105788.1|105841.1|105791.1|105841.5|105791.5|105837.9|105787.9|9
1726650150000|2024-09-18 09:02:30|105841|105791|105837.1|105787.1|105841.2|105791.2|105836.5|105786.5|20
1726650160000|2024-09-18 09:02:40|105837|105787|105829.3|105779.3|105837.1|105787.1|105829.3|105779.3|18
1726650170000|2024-09-18 09:02:50|105828.9|105778.9|105835.7|105785.7|105835.7|105785.7|105828.9|105778.9|20
1726650180000|2024-09-18 09:03:00|105836|105786|105840.8|105790.8|105845.1|105795.1|105836|105786|23
1726650190000|2024-09-18 09:03:10|105841|105791|105838.5|105788.5|105847.8|105797.8|105837.5|105787.5|25
1726650200000|2024-09-18 09:03:20|105838.6|105788.6|105840.2|105790.2|105840.2|105790.2|105838.6|105788.6|10
1726650210000|2024-09-18 09:03:30|105840.3|105790.3|105841.7|105791.7|105842.1|105792.1|105840.3|105790.3|7
1726650220000|2024-09-18 09:03:40|105841.3|105791.3|105838.8|105788.8|105841.3|105791.3|105834.5|105784.5|31
1726650230000|2024-09-18 09:03:50|105839.4|105789.4|105843.9|105793.9|105843.9|105793.9|105838.9|105788.9|19
1726650240000|2024-09-18 09:04:00|105844|105794|105848|105798|105849.5|105799.5|105844|105794|21
1726650250000|2024-09-18 09:04:10|105848.7|105798.7|105845.5|105795.5|105848.9|105798.9|105845.5|105795.5|22
1726650260000|2024-09-18 09:04:20|105845.7|105795.7|105851.1|105801.1|105853.3|105803.3|105845.7|105795.7|25
1726650270000|2024-09-18 09:04:30|105851|105801|105851.6|105801.6|105851.9|105801.9|105850.9|105800.9|8
1726650280000|2024-09-18 09:04:40|105850.8|105800.8|105855.2|105805.2|105855.4|105805.4|105850.8|105800.8|13
1726650290000|2024-09-18 09:04:50|105855|105805|105854.7|105804.7|105861|105811|105853.3|105803.3|19
1726650300000|2024-09-18 09:05:00|105855.2|105805.2|105856.7|105806.7|105856.7|105806.7|105854.9|105804.9|18
1726650310000|2024-09-18 09:05:10|105857.5|105807.5|105873.4|105823.4|105875.1|105825.1|105857.5|105807.5|16
1726650320000|2024-09-18 09:05:20|105873.2|105823.2|105864.7|105814.7|105873.2|105823.2|105864.7|105814.7|13
1726650330000|2024-09-18 09:05:30|105864.5|105814.5|105862.3|105812.3|105864.5|105814.5|105861.3|105811.3|16
1726650340000|2024-09-18 09:05:40|105862.2|105812.2|105862.7|105812.7|105862.7|105812.7|105861.8|105811.8|9
1726650350000|2024-09-18 09:05:50|105865.7|105815.7|105848.4|105823.4|105869.1|105834.8|105848.4|105815.7|19
1726650360000|2024-09-18 09:06:00|105848.7|105823.7|105851.2|105826.2|105851.9|105826.9|105847.9|105822.9|10
1726650370000|2024-09-18 09:06:10|105850.7|105825.7|105850.7|105825.7|105851.1|105826.1|105850.2|105825.2|9
1726650380000|2024-09-18 09:06:20|105851.2|105826.2|105855.1|105830.1|105855.1|105830.1|105851.2|105826.2|12
1726650390000|2024-09-18 09:06:30|105854.9|105829.9|105853.8|105828.8|105854.9|105829.9|105853.8|105828.8|16
1726650400000|2024-09-18 09:06:40|105854|105829|105867.8|105817.8|105869.5|105829.6|105854|105816.6|23
1726650410000|2024-09-18 09:06:50|105867.9|105817.9|105871.7|105821.7|105871.7|105821.7|105865.7|105815.7|22
1726650420000|2024-09-18 09:07:00|105874.3|105824.3|105899.4|105849.4|105899.9|105849.9|105874.3|105824.3|34
1726650430000|2024-09-18 09:07:10|105899.2|105849.2|105887.5|105837.5|105900.4|105850.4|105886.1|105836.1|26
1726650440000|2024-09-18 09:07:20|105888.2|105838.2|105889|105839|105890.4|105840.4|105887.1|105837.1|32
1726650450000|2024-09-18 09:07:30|105887.8|105837.8|105891.3|105841.3|105894|105844|105887.8|105837.8|18
1726650460000|2024-09-18 09:07:40|105891.6|105841.6|105895.3|105845.3|105895.3|105845.3|105891.6|105841.6|17
1726650470000|2024-09-18 09:07:50|105895.4|105845.4|105901.1|105851.1|105901.9|105851.9|105895.4|105845.4|14
1726650480000|2024-09-18 09:08:00|105901.2|105851.2|105895.4|105845.4|105902.2|105852.2|105894.7|105844.7|22
1726650490000|2024-09-18 09:08:10|105894.2|105844.2|105920.7|105870.7|105920.7|105870.7|105893.5|105843.5|30
1726650500000|2024-09-18 09:08:20|105920.8|105870.8|105917.5|105867.5|105921.8|105871.8|105916.8|105866.8|30
1726650510000|2024-09-18 09:08:30|105917.6|105867.6|105905.3|105855.3|105917.6|105867.6|105905.3|105855.3|22
1726650520000|2024-09-18 09:08:40|105900.6|105850.6|105878.4|105828.4|105900.6|105850.6|105878.4|105828.4|24
1726650530000|2024-09-18 09:08:50|105880|105830|105878.8|105828.8|105880|105830|105877.2|105827.2|16
1726650540000|2024-09-18 09:09:00|105879.4|105829.4|105878.9|105828.9|105883.8|105833.8|105878.4|105828.4|27
1726650550000|2024-09-18 09:09:10|105879.4|105829.4|105891.9|105841.9|105891.9|105841.9|105879.4|105829.4|21
1726650560000|2024-09-18 09:09:20|105892.3|105842.3|105903.5|105853.5|105904.1|105854.1|105891.7|105841.7|27
1726650570000|2024-09-18 09:09:30|105903.1|105853.1|105903.4|105853.4|105904.3|105854.3|105903.1|105853.1|11
1726650580000|2024-09-18 09:09:40|105902.5|105852.5|105905.4|105855.4|105905.4|105855.4|105901.8|105851.8|25
1726650590000|2024-09-18 09:09:50|105905.9|105855.9|105905.9|105855.9|105908.1|105858.1|105905.7|105855.7|13
1726650600000|2024-09-18 09:10:00|105905.6|105855.6|105922.7|105872.7|105923.5|105873.5|105903.3|105853.3|28
1726650610000|2024-09-18 09:10:10|105923.1|105873.1|105921.9|105871.9|105923.5|105873.5|105919.5|105869.5|20
1726650620000|2024-09-18 09:10:20|105922.2|105872.2|105931.4|105881.4|105931.9|105881.9|105922|105872|29
1726650630000|2024-09-18 09:10:30|105930.8|105880.8|105926|105876|105931.3|105881.3|105926|105876|22
1726650640000|2024-09-18 09:10:40|105926.5|105876.5|105910|105860|105926.5|105876.5|105910|105860|19
1726650650000|2024-09-18 09:10:50|105909.8|105859.8|105908.5|105858.5|105910.4|105860.4|105907.2|105857.2|21
1726650660000|2024-09-18 09:11:00|105908.3|105858.3|105909.9|105859.9|105910.4|105860.4|105907.8|105857.8|21
1726650670000|2024-09-18 09:11:10|105909.6|105859.6|105911.7|105861.7|105911.7|105861.7|105909.6|105859.6|12
1726650680000|2024-09-18 09:11:20|105911|105861|105902.9|105852.9|105911.4|105861.4|105902.5|105852.5|21
1726650690000|2024-09-18 09:11:30|105902.3|105852.3|105892.9|105842.9|105902.3|105852.3|105892.7|105842.7|15
1726650700000|2024-09-18 09:11:40|105892.7|105842.7|105882.3|105832.3|105893.3|105843.3|105881.6|105831.6|19
1726650710000|2024-09-18 09:11:50|105882.7|105832.7|105892.6|105842.6|105892.9|105842.9|105882.7|105832.7|17
1726650720000|2024-09-18 09:12:00|105892.4|105842.4|105887.7|105837.7|105892.7|105842.7|105886.2|105836.2|28
1726650730000|2024-09-18 09:12:10|105887.9|105837.9|105888.4|105838.4|105892|105842|105887.2|105837.2|20
1726650740000|2024-09-18 09:12:20|105888.1|105838.1|105887.1|105837.1|105888.5|105838.5|105883.6|105833.6|28
1726650750000|2024-09-18 09:12:30|105887|105837|105896.4|105846.4|105899.9|105849.9|105885.2|105835.2|26
1726650760000|2024-09-18 09:12:40|105897.2|105847.2|105899|105849|105901.3|105851.3|105897.2|105847.2|10
1726650770000|2024-09-18 09:12:50|105899.2|105849.2|105896.2|105846.2|105899.2|105849.2|105896.2|105846.2|13
1726650780000|2024-09-18 09:13:00|105896.4|105846.4|105894.2|105844.2|105899.7|105849.7|105894.2|105844.2|14
1726650790000|2024-09-18 09:13:10|105893.8|105843.8|105894.8|105844.8|105896.2|105846.2|105893.8|105843.8|10
1726650800000|2024-09-18 09:13:20|105895.1|105845.1|105899.5|105849.5|105902.3|105852.3|105895.1|105845.1|17
1726650810000|2024-09-18 09:13:30|105899.8|105849.8|105898.3|105848.3|105899.8|105849.8|105898.2|105848.2|13
1726650820000|2024-09-18 09:13:40|105898|105848|105897.1|105847.1|105898.1|105848.1|105897.1|105847.1|8
1726650830000|2024-09-18 09:13:50|105896.7|105846.7|105899.8|105849.8|105899.8|105849.8|105894.8|105844.8|22
1726650840000|2024-09-18 09:14:00|105899.5|105849.5|105902.6|105852.6|105903.6|105853.6|105899.5|105849.5|16
1726650850000|2024-09-18 09:14:10|105902.8|105852.8|105899.5|105849.5|105903.4|105853.4|105899.5|105849.5|8
1726650860000|2024-09-18 09:14:20|105899.6|105849.6|105899.2|105849.2|105899.6|105849.6|105899.1|105849.1|3
1726650870000|2024-09-18 09:14:30|105899.1|105849.1|105891.9|105841.9|105901.7|105851.7|105891.9|105841.9|21
1726650880000|2024-09-18 09:14:40|105891.8|105841.8|105890.7|105840.7|105891.8|105841.8|105890.1|105840.1|13
1726650890000|2024-09-18 09:14:50|105890.5|105840.5|105892.4|105842.4|105892.4|105842.4|105888.5|105838.5|19
1726650900000|2024-09-18 09:15:00|105892.5|105842.5|105891.4|105841.4|105893.1|105843.1|105891.2|105841.2|10
1726650910000|2024-09-18 09:15:10|105891.7|105841.7|105898.8|105848.8|105898.8|105848.8|105891.7|105841.7|13
1726650920000|2024-09-18 09:15:20|105899.1|105849.1|105898.9|105848.9|105899.1|105849.1|105898.2|105848.2|10
1726650930000|2024-09-18 09:15:30|105899|105849|105897.8|105847.8|105899.3|105849.3|105897.6|105847.6|12
1726650940000|2024-09-18 09:15:40|105897.4|105847.4|105892.5|105842.5|105897.4|105847.4|105891|105841|21
1726650950000|2024-09-18 09:15:50|105892.6|105842.6|105887.6|105837.6|105892.6|105842.6|105887.6|105837.6|9
1726650960000|2024-09-18 09:16:00|105887.8|105837.8|105888.5|105838.5|105889.3|105839.3|105887.8|105837.8|12
1726650970000|2024-09-18 09:16:10|105888.3|105838.3|105886.3|105836.3|105889.1|105839.1|105886.3|105836.3|8
1726650980000|2024-09-18 09:16:20|105886.5|105836.5|105873.4|105823.4|105887|105837|105873.2|105823.2|19
1726650990000|2024-09-18 09:16:30|105873.5|105823.5|105879.5|105829.5|105880.7|105830.7|105873.5|105823.5|16
1726651000000|2024-09-18 09:16:40|105879.1|105829.1|105874.5|105824.5|105879.4|105829.4|105873.1|105823.1|25
1726651010000|2024-09-18 09:16:50|105874.4|105824.4|105875.1|105825.1|105877.4|105827.4|105874.4|105824.4|16
1726651020000|2024-09-18 09:17:00|105874.9|105824.9|105876.2|105826.2|105879.2|105829.2|105873.9|105823.9|24
1726651030000|2024-09-18 09:17:10|105875.7|105825.7|105864.1|105814.1|105875.7|105825.7|105863.8|105813.8|21
1726651040000|2024-09-18 09:17:20|105864.6|105814.6|105867.1|105817.1|105867.1|105817.1|105863.9|105813.9|33
1726651050000|2024-09-18 09:17:30|105867.5|105817.5|105863.1|105813.1|105867.6|105817.6|105862.9|105812.9|19
1726651060000|2024-09-18 09:17:40|105862.9|105812.9|105865.3|105815.3|105867.1|105817.1|105861.1|105811.1|26
1726651070000|2024-09-18 09:17:50|105865.4|105815.4|105866.1|105816.1|105866.1|105816.1|105863.3|105813.3|18
1726651080000|2024-09-18 09:18:00|105866.2|105816.2|105869.4|105819.4|105871.5|105821.5|105866.2|105816.2|22
1726651090000|2024-09-18 09:18:10|105869|105819|105867|105817|105869|105819|105866.9|105816.9|12
1726651100000|2024-09-18 09:18:20|105866.7|105816.7|105862.8|105812.8|105866.7|105816.7|105861.4|105811.4|37
1726651110000|2024-09-18 09:18:30|105859.3|105809.3|105856.4|105806.4|105859.3|105809.3|105849.1|105799.1|23
1726651120000|2024-09-18 09:18:40|105856.6|105806.6|105856.5|105806.5|105858.6|105808.6|105856.3|105806.3|14
1726651130000|2024-09-18 09:18:50|105856.2|105806.2|105859.2|105809.2|105859.2|105809.2|105855|105805|21
1726651140000|2024-09-18 09:19:00|105859|105809|105860.8|105810.8|105860.8|105810.8|105857.7|105807.7|18
1726651150000|2024-09-18 09:19:10|105860.4|105810.4|105857.8|105807.8|105860.4|105810.4|105857.5|105807.5|17
1726651160000|2024-09-18 09:19:20|105858.2|105808.2|105855.9|105805.9|105859.1|105809.1|105855.5|105805.5|21
1726651170000|2024-09-18 09:19:30|105855.8|105805.8|105857.8|105807.8|105857.8|105807.8|105855.3|105805.3|9
1726651180000|2024-09-18 09:19:40|105857.9|105807.9|105859.5|105809.5|105862.6|105812.6|105857.9|105807.9|19
1726651190000|2024-09-18 09:19:50|105859.2|105809.2|105858.2|105808.2|105859.2|105809.2|105857|105807|20
1726651200000|2024-09-18 09:20:00|105858|105808|105858.8|105808.8|105859.5|105809.5|105855.3|105805.3|18
1726651210000|2024-09-18 09:20:10|105861.1|105811.1|105887.3|105837.3|105887.3|105837.3|105861.1|105811.1|24
1726651220000|2024-09-18 09:20:20|105887.4|105837.4|105875.5|105825.5|105887.4|105837.4|105875.5|105825.5|29
1726651230000|2024-09-18 09:20:30|105875.7|105825.7|105870.2|105820.2|105876.1|105826.1|105870|105820|37
1726651240000|2024-09-18 09:20:40|105870.1|105820.1|105870.4|105820.4|105870.4|105820.4|105869.7|105819.7|12
1726651250000|2024-09-18 09:20:50|105870.9|105820.9|105870.6|105820.6|105871.7|105821.7|105870.2|105820.2|14
1726651260000|2024-09-18 09:21:00|105870.4|105820.4|105866|105816|105880|105830|105861.7|105811.7|31
1726651270000|2024-09-18 09:21:10|105864.4|105814.4|105848.5|105798.5|105864.4|105814.4|105848.5|105798.5|24
1726651280000|2024-09-18 09:21:20|105848.8|105798.8|105843.8|105793.8|105850.6|105800.6|105843.8|105793.8|18
1726651290000|2024-09-18 09:21:30|105843.5|105793.5|105837.5|105787.5|105843.5|105793.5|105836.4|105786.4|21
1726651300000|2024-09-18 09:21:40|105837.3|105787.3|105844.9|105794.9|105845.3|105795.3|105836.8|105786.8|17
1726651310000|2024-09-18 09:21:50|105845|105795|105852.5|105802.5|105852.9|105802.9|105845|105795|32
1726651320000|2024-09-18 09:22:00|105852.6|105802.6|105851.9|105801.9|105852.8|105802.8|105848.8|105798.8|29
1726651330000|2024-09-18 09:22:10|105852.5|105802.5|105852.9|105802.9|105852.9|105802.9|105851.7|105801.7|20
1726651340000|2024-09-18 09:22:20|105858.6|105808.6|105854.2|105804.2|105858.6|105808.6|105853.9|105803.9|13
1726651350000|2024-09-18 09:22:30|105853.8|105803.8|105855|105805|105857.1|105807.1|105852.8|105802.8|23
1726651360000|2024-09-18 09:22:40|105854.9|105804.9|105851.5|105801.5|105858.2|105808.2|105851.5|105801.5|32
1726651370000|2024-09-18 09:22:50|105851.1|105801.1|105847.1|105797.1|105851.2|105801.2|105847.1|105797.1|21
1726651380000|2024-09-18 09:23:00|105846.8|105796.8|105836.6|105786.6|105846.9|105796.9|105836.6|105786.6|18
1726651390000|2024-09-18 09:23:10|105836.9|105786.9|105831.9|105781.9|105836.9|105786.9|105831.1|105781.1|14
1726651400000|2024-09-18 09:23:20|105832|105782|105827.1|105777.1|105832.5|105782.5|105826.9|105776.9|20
1726651410000|2024-09-18 09:23:30|105826|105776|105821.4|105771.4|105826|105776|105821.4|105771.4|16
1726651420000|2024-09-18 09:23:40|105820.7|105770.7|105813.5|105763.5|105820.7|105770.7|105808.9|105758.9|17
1726651430000|2024-09-18 09:23:50|105813.6|105763.6|105817.5|105767.5|105817.5|105767.5|105813.2|105763.2|14
1726651440000|2024-09-18 09:24:00|105817.8|105767.8|105818.5|105768.5|105820.1|105770.1|105817.4|105767.4|17
1726651450000|2024-09-18 09:24:10|105818.2|105768.2|105818|105768|105818.7|105768.7|105818|105768|15
1726651460000|2024-09-18 09:24:20|105818.1|105768.1|105815.1|105765.1|105818.4|105768.4|105814.7|105764.7|22
1726651470000|2024-09-18 09:24:30|105814.6|105764.6|105816.6|105766.6|105816.6|105766.6|105814.5|105764.5|9
1726651480000|2024-09-18 09:24:40|105816.4|105766.4|105817.9|105767.9|105818.1|105768.1|105816|105766|16
1726651490000|2024-09-18 09:24:50|105817.7|105767.7|105818.2|105768.2|105818.6|105768.6|105817.6|105767.6|12
1726651500000|2024-09-18 09:25:00|105818.7|105768.7|105817.9|105767.9|105818.7|105768.7|105816.8|105766.8|12
1726651510000|2024-09-18 09:25:10|105818|105768|105817.1|105767.1|105818.7|105768.7|105817.1|105767.1|11
1726651520000|2024-09-18 09:25:20|105816.7|105766.7|105818.1|105768.1|105818.1|105768.1|105816.4|105766.4|19
1726651530000|2024-09-18 09:25:30|105817.7|105767.7|105818.8|105768.8|105820.4|105770.4|105816.6|105766.6|21
1726651540000|2024-09-18 09:25:40|105819.1|105769.1|105816.3|105766.3|105819.3|105769.3|105816.3|105766.3|13
1726651550000|2024-09-18 09:25:50|105815.4|105765.4|105818.2|105768.2|105818.2|105768.2|105812.8|105762.8|22
1726651560000|2024-09-18 09:26:00|105818.6|105768.6|105821.7|105771.7|105823.1|105773.1|105818.6|105768.6|29
1726651570000|2024-09-18 09:26:10|105821.8|105771.8|105822.4|105772.4|105825.8|105775.8|105821.8|105771.8|16
1726651580000|2024-09-18 09:26:20|105822.3|105772.3|105822.1|105772.1|105822.9|105772.9|105821.9|105771.9|9
1726651590000|2024-09-18 09:26:30|105822.4|105772.4|105823.2|105773.2|105827|105777|105822.4|105772.4|26
1726651600000|2024-09-18 09:26:40|105822.7|105772.7|105821.1|105771.1|105824.5|105774.5|105820.9|105770.9|16
1726651610000|2024-09-18 09:26:50|105821|105771|105819.8|105769.8|105821.8|105771.8|105819.8|105769.8|14
1726651620000|2024-09-18 09:27:00|105819.6|105769.6|105817.3|105767.3|105819.9|105769.9|105816.4|105766.4|15
1726651630000|2024-09-18 09:27:10|105817.2|105767.2|105818.7|105768.7|105818.7|105768.7|105816.9|105766.9|9
1726651640000|2024-09-18 09:27:20|105818.8|105768.8|105821.6|105771.6|105821.6|105771.6|105817.7|105767.7|19
1726651650000|2024-09-18 09:27:30|105821.8|105771.8|105822.1|105772.1|105822.5|105772.5|105821.4|105771.4|8
1726651660000|2024-09-18 09:27:40|105822.2|105772.2|105821.9|105771.9|105822.5|105772.5|105821.8|105771.8|6
1726651670000|2024-09-18 09:27:50|105822.2|105772.2|105826.9|105776.9|105826.9|105776.9|105821.9|105771.9|11
1726651680000|2024-09-18 09:28:00|105826.5|105776.5|105826.3|105776.3|105826.5|105776.5|105825.9|105775.9|6
1726651690000|2024-09-18 09:28:10|105826.2|105776.2|105824.4|105774.4|105826.2|105776.2|105824.4|105774.4|15
1726651700000|2024-09-18 09:28:20|105823.6|105773.6|105840.7|105815.7|105844.5|105819.5|105823.1|105773.1|32
1726651710000|2024-09-18 09:28:30|105841.1|105816.1|105855.3|105805.3|105855.3|105817.1|105841.1|105804.1|22
1726651720000|2024-09-18 09:28:40|105855|105805|105854.9|105804.9|105855.3|105805.3|105854.7|105804.7|7
1726651730000|2024-09-18 09:28:50|105855|105805|105863.7|105813.7|105863.9|105813.9|105854.6|105804.6|23
1726651740000|2024-09-18 09:29:00|105863.8|105813.8|105863.1|105813.1|105863.8|105813.8|105862|105812|15
1726651750000|2024-09-18 09:29:10|105863.8|105813.8|105861.9|105811.9|105864.8|105814.8|105859.2|105809.2|15
1726651760000|2024-09-18 09:29:20|105861.8|105811.8|105863.5|105813.5|105864.3|105814.3|105861|105811|14
1726651770000|2024-09-18 09:29:30|105863.3|105813.3|105861.1|105811.1|105863.3|105813.3|105860.9|105810.9|13
1726651780000|2024-09-18 09:29:40|105861.6|105811.6|105861.7|105811.7|105861.7|105811.7|105860.8|105810.8|8
1726651790000|2024-09-18 09:29:50|105862|105812|105866.8|105816.8|105867.7|105817.7|105862|105812|11
1726651800000|2024-09-18 09:30:00|105866.6|105816.6|105868|105818|105871.2|105821.2|105865.5|105815.5|22
1726651810000|2024-09-18 09:30:10|105867.3|105817.3|105867.8|105817.8|105867.8|105817.8|105866.9|105816.9|9
1726651820000|2024-09-18 09:30:20|105867.7|105817.7|105858.4|105808.4|105870.7|105820.7|105858.4|105808.4|18
1726651830000|2024-09-18 09:30:30|105858.1|105808.1|105856.4|105806.4|105858.1|105808.1|105855.9|105805.9|18
1726651840000|2024-09-18 09:30:40|105855.9|105805.9|105856.1|105806.1|105856.1|105806.1|105855.5|105805.5|6
1726651850000|2024-09-18 09:30:50|105856.2|105806.2|105855.1|105805.1|105856.5|105806.5|105855.1|105805.1|9
1726651860000|2024-09-18 09:31:00|105855.6|105805.6|105852.2|105802.2|105856.6|105806.6|105851.7|105801.7|15
1726651870000|2024-09-18 09:31:10|105852.1|105802.1|105845|105795|105852.1|105802.1|105844.6|105794.6|18
1726651880000|2024-09-18 09:31:20|105844.9|105794.9|105849.1|105799.1|105849.1|105799.1|105844.6|105794.6|17
1726651890000|2024-09-18 09:31:30|105848.9|105798.9|105844.1|105794.1|105849.1|105799.1|105844|105794|20
1726651900000|2024-09-18 09:31:40|105843.9|105793.9|105845.6|105795.6|105847.7|105797.7|105843.8|105793.8|19
1726651910000|2024-09-18 09:31:50|105845.2|105795.2|105844.2|105794.2|105845.2|105795.2|105844.2|105794.2|10
1726651920000|2024-09-18 09:32:00|105844.1|105794.1|105844.8|105794.8|105844.9|105794.9|105844.1|105794.1|13
1726651930000|2024-09-18 09:32:10|105844.7|105794.7|105847.6|105797.6|105847.8|105797.8|105844.7|105794.7|20
1726651940000|2024-09-18 09:32:20|105847.8|105797.8|105842.4|105792.4|105847.8|105797.8|105842.4|105792.4|18
1726651950000|2024-09-18 09:32:30|105842|105792|105841.2|105791.2|105842|105792|105836.9|105786.9|23
1726651960000|2024-09-18 09:32:40|105841.1|105791.1|105841.5|105791.5|105844.3|105794.3|105840.5|105790.5|18
1726651970000|2024-09-18 09:32:50|105841.2|105791.2|105836.8|105786.8|105841.2|105791.2|105836.8|105786.8|12
1726651980000|2024-09-18 09:33:00|105836.6|105786.6|105835.1|105785.1|105836.8|105786.8|105834.7|105784.7|19
1726651990000|2024-09-18 09:33:10|105834.9|105784.9|105819.5|105769.5|105835.1|105785.1|105816.1|105766.1|16
1726652000000|2024-09-18 09:33:20|105819.2|105769.2|105819.2|105769.2|105819.7|105769.7|105819.1|105769.1|10
1726652010000|2024-09-18 09:33:30|105818.8|105768.8|105814.2|105764.2|105820|105770|105814.2|105764.2|16
1726652020000|2024-09-18 09:33:40|105814.6|105764.6|105814.9|105764.9|105815.2|105765.2|105814.5|105764.5|14
1726652030000|2024-09-18 09:33:50|105814.6|105764.6|105822.2|105772.2|105822.8|105772.8|105814.2|105764.2|21
1726652040000|2024-09-18 09:34:00|105822|105772|105828.8|105778.8|105829.4|105779.4|105822|105772|25
1726652050000|2024-09-18 09:34:10|105829|105779|105815.2|105765.2|105829.9|105779.9|105815.2|105765.2|29
1726652060000|2024-09-18 09:34:20|105815|105765|105816.8|105766.8|105816.8|105766.8|105813.2|105763.2|18
1726652070000|2024-09-18 09:34:30|105817.4|105767.4|105817.3|105767.3|105817.7|105767.7|105816.7|105766.7|9
1726652080000|2024-09-18 09:34:40|105817.1|105767.1|105818.5|105768.5|105818.5|105768.5|105817|105767|12
1726652090000|2024-09-18 09:34:50|105818.7|105768.7|105812.4|105762.4|105823.1|105773.1|105812.2|105762.2|21
1726652100000|2024-09-18 09:35:00|105812.2|105762.2|105804.7|105754.7|105812.5|105762.5|105803.7|105753.7|23
1726652110000|2024-09-18 09:35:10|105805|105755|105813.5|105763.5|105814.3|105764.3|105805|105755|22
1726652120000|2024-09-18 09:35:20|105813.8|105763.8|105808.5|105758.5|105814|105764|105807.9|105757.9|12
1726652130000|2024-09-18 09:35:30|105808.7|105758.7|105808.9|105758.9|105809.5|105759.5|105808.7|105758.7|13
1726652140000|2024-09-18 09:35:40|105809|105759|105807.7|105757.7|105809|105759|105807.3|105757.3|5
1726652150000|2024-09-18 09:35:50|105807.2|105757.2|105806.2|105756.2|105807.2|105757.2|105806.2|105756.2|8
1726652160000|2024-09-18 09:36:00|105804.6|105754.6|105802.5|105752.5|105805.6|105755.6|105801.9|105751.9|8
1726652170000|2024-09-18 09:36:10|105802.4|105752.4|105799.7|105749.7|105803.9|105753.9|105799.7|105749.7|9
1726652180000|2024-09-18 09:36:20|105799.5|105749.5|105798.6|105748.6|105799.9|105749.9|105798.4|105748.4|12
1726652190000|2024-09-18 09:36:30|105798.5|105748.5|105799.3|105749.3|105799.3|105749.3|105798.1|105748.1|10
1726652200000|2024-09-18 09:36:40|105799.7|105749.7|105804.8|105754.8|105805|105755|105799.6|105749.6|13
1726652210000|2024-09-18 09:36:50|105804.9|105754.9|105816.6|105766.6|105818.3|105768.3|105804.9|105754.9|20
1726652220000|2024-09-18 09:37:00|105816.4|105766.4|105815.3|105765.3|105816.4|105766.4|105815.2|105765.2|8
1726652230000|2024-09-18 09:37:10|105815.2|105765.2|105819.4|105769.4|105820.1|105770.1|105815.2|105765.2|11
1726652240000|2024-09-18 09:37:20|105819.2|105769.2|105818.7|105768.7|105819.3|105769.3|105817.5|105767.5|29
1726652250000|2024-09-18 09:37:30|105819.3|105769.3|105823.2|105773.2|105823.2|105773.2|105819.3|105769.3|12
1726652260000|2024-09-18 09:37:40|105822.9|105772.9|105819.2|105769.2|105822.9|105772.9|105819.2|105769.2|16
1726652270000|2024-09-18 09:37:50|105819.3|105769.3|105820.9|105770.9|105820.9|105770.9|105819.2|105769.2|6
1726652280000|2024-09-18 09:38:00|105820.1|105770.1|105822.7|105772.7|105824|105774|105819.9|105769.9|15
1726652290000|2024-09-18 09:38:10|105823.1|105773.1|105824.6|105774.6|105824.6|105774.6|105822.8|105772.8|12
1726652300000|2024-09-18 09:38:20|105824.7|105774.7|105818.9|105768.9|105824.7|105774.7|105818.9|105768.9|13
1726652310000|2024-09-18 09:38:30|105816.8|105766.8|105816.1|105766.1|105817|105767|105813.6|105763.6|22
1726652320000|2024-09-18 09:38:40|105816.4|105766.4|105817.6|105767.6|105817.7|105767.7|105816.4|105766.4|9
1726652330000|2024-09-18 09:38:50|105817.4|105767.4|105816.6|105766.6|105817.6|105767.6|105816.6|105766.6|9
1726652340000|2024-09-18 09:39:00|105816.8|105766.8|105817.5|105767.5|105820.6|105770.6|105816.8|105766.8|14
1726652350000|2024-09-18 09:39:10|105816.7|105766.7|105809.8|105759.8|105817|105767|105809.8|105759.8|14
1726652360000|2024-09-18 09:39:20|105809.7|105759.7|105809.9|105759.9|105810.2|105760.2|105809.4|105759.4|5
1726652370000|2024-09-18 09:39:30|105810|105760|105812.2|105762.2|105812.6|105762.6|105809.8|105759.8|7
1726652380000|2024-09-18 09:39:40|105812.5|105762.5|105812.5|105762.5|105813.3|105763.3|105812.5|105762.5|15
1726652390000|2024-09-18 09:39:50|105812.2|105762.2|105812.6|105762.6|105813.2|105763.2|105811.6|105761.6|15
1726652400000|2024-09-18 09:40:00|105812.7|105762.7|105817.9|105767.9|105817.9|105767.9|105812.7|105762.7|20
1726652410000|2024-09-18 09:40:10|105818.1|105768.1|105814.5|105764.5|105818.1|105768.1|105814.5|105764.5|11
1726652420000|2024-09-18 09:40:20|105814.4|105764.4|105817.5|105767.5|105817.5|105767.5|105813.6|105763.6|10
1726652430000|2024-09-18 09:40:30|105817.6|105767.6|105813.2|105763.2|105817.6|105767.6|105813.2|105763.2|17
1726652440000|2024-09-18 09:40:40|105813.1|105763.1|105809.4|105759.4|105813.2|105763.2|105809.4|105759.4|12
1726652450000|2024-09-18 09:40:50|105809.5|105759.5|105813|105763|105813|105763|105809.2|105759.2|12
1726652460000|2024-09-18 09:41:00|105813.3|105763.3|105813.7|105763.7|105813.7|105763.7|105810.1|105760.1|12
1726652470000|2024-09-18 09:41:10|105812.7|105762.7|105806.2|105756.2|105815|105765|105805|105755|23
1726652480000|2024-09-18 09:41:20|105806|105756|105811.1|105761.1|105811.1|105761.1|105805.2|105755.2|18
1726652490000|2024-09-18 09:41:30|105811.4|105761.4|105815.5|105765.5|105815.5|105765.5|105811.4|105761.4|13
1726652500000|2024-09-18 09:41:40|105815.1|105765.1|105838.3|105788.3|105838.3|105788.3|105814.3|105764.3|16
1726652510000|2024-09-18 09:41:50|105839.3|105789.3|105843.9|105793.9|105853.7|105803.7|105839.3|105789.3|29
1726652520000|2024-09-18 09:42:00|105844.3|105794.3|105843.5|105793.5|105844.3|105794.3|105842.1|105792.1|13
1726652530000|2024-09-18 09:42:10|105843|105793|105842.2|105792.2|105843|105793|105840.6|105790.6|10
1726652540000|2024-09-18 09:42:20|105842.6|105792.6|105842.3|105792.3|105843.2|105793.2|105842.3|105792.3|7
1726652550000|2024-09-18 09:42:30|105842.6|105792.6|105845.4|105795.4|105845.4|105795.4|105842.6|105792.6|9
1726652560000|2024-09-18 09:42:40|105845.6|105795.6|105846|105796|105846|105796|105844.5|105794.5|12
1726652570000|2024-09-18 09:42:50|105847.2|105797.2|105852.3|105802.3|105852.4|105802.4|105847.2|105797.2|12
1726652580000|2024-09-18 09:43:00|105852.8|105802.8|105855.9|105805.9|105861|105811|105852.8|105802.8|17
1726652590000|2024-09-18 09:43:10|105855.2|105805.2|105851.4|105801.4|105855.2|105805.2|105850.3|105800.3|15
1726652600000|2024-09-18 09:43:20|105851.5|105801.5|105852|105802|105852|105802|105851.5|105801.5|4
1726652610000|2024-09-18 09:43:30|105851.8|105801.8|105842.7|105792.7|105853.8|105803.8|105842.7|105792.7|27
1726652620000|2024-09-18 09:43:40|105842.6|105792.6|105853.5|105803.5|105853.5|105803.5|105842.6|105792.6|13
1726652630000|2024-09-18 09:43:50|105853.3|105803.3|105855.7|105805.7|105855.7|105805.7|105848.3|105798.3|17
1726652640000|2024-09-18 09:44:00|105855.5|105805.5|105875.3|105825.3|105875.8|105825.8|105855.5|105805.5|29
1726652650000|2024-09-18 09:44:10|105875|105825|105884|105834|105888.1|105838.1|105875|105825|19
1726652660000|2024-09-18 09:44:20|105883.7|105833.7|105879.8|105829.8|105883.7|105833.7|105878.5|105828.5|17
1726652670000|2024-09-18 09:44:30|105879.9|105829.9|105872.7|105822.7|105879.9|105829.9|105872.6|105822.6|10
1726652680000|2024-09-18 09:44:40|105872.4|105822.4|105868|105818|105872.7|105822.7|105868|105818|33
1726652690000|2024-09-18 09:44:50|105867.9|105817.9|105865.5|105815.5|105868|105818|105863.9|105813.9|21
1726652700000|2024-09-18 09:45:00|105865.7|105815.7|105848.9|105823.9|105866|105827.4|105848.7|105815|14
1726652710000|2024-09-18 09:45:10|105848.7|105823.7|105849.5|105799.5|105857.1|105823.7|105848.7|105799.5|21
1726652720000|2024-09-18 09:45:20|105849.2|105799.2|105845.2|105795.2|105849.2|105799.2|105845.2|105795.2|10
1726652730000|2024-09-18 09:45:30|105845.1|105795.1|105847.4|105797.4|105847.4|105797.4|105842.7|105792.7|17
1726652740000|2024-09-18 09:45:40|105847.2|105797.2|105832.8|105782.8|105847.2|105797.2|105832.8|105782.8|12
1726652750000|2024-09-18 09:45:50|105832.6|105782.6|105830|105780|105832.7|105782.7|105830|105780|12
1726652760000|2024-09-18 09:46:00|105830.3|105780.3|105800.6|105750.6|105830.3|105792.4|105800.6|105750.6|34
1726652770000|2024-09-18 09:46:10|105797.7|105747.7|105789.2|105739.2|105797.8|105747.8|105788.7|105738.7|26
1726652780000|2024-09-18 09:46:20|105789.6|105739.6|105790.5|105740.5|105790.8|105740.8|105788.2|105738.2|23
1726652790000|2024-09-18 09:46:30|105790.8|105740.8|105799.6|105749.6|105799.6|105749.6|105789.4|105739.4|31
1726652800000|2024-09-18 09:46:40|105799.5|105749.5|105799.4|105749.4|105802.7|105752.7|105799.4|105749.4|13
1726652810000|2024-09-18 09:46:50|105799.3|105749.3|105799.3|105749.3|105799.9|105749.9|105799.1|105749.1|13
1726652820000|2024-09-18 09:47:00|105799.7|105749.7|105800.3|105750.3|105802.6|105752.6|105799.7|105749.7|19
1726652830000|2024-09-18 09:47:10|105799.9|105749.9|105802.2|105752.2|105802.8|105752.8|105799.9|105749.9|15
1726652840000|2024-09-18 09:47:20|105803.4|105753.4|105801.8|105751.8|105804.6|105754.6|105801.8|105751.8|12
1726652850000|2024-09-18 09:47:30|105802|105752|105797.9|105747.9|105802.1|105752.1|105797|105747|26
1726652860000|2024-09-18 09:47:40|105797.8|105747.8|105794.6|105744.6|105797.8|105747.8|105794.6|105744.6|14
1726652870000|2024-09-18 09:47:50|105794.3|105744.3|105793.6|105743.6|105794.5|105744.5|105790.5|105740.5|22
1726652880000|2024-09-18 09:48:00|105793.9|105743.9|105800.9|105750.9|105801.9|105751.9|105793.9|105743.9|27
1726652890000|2024-09-18 09:48:10|105800.6|105750.6|105803.2|105753.2|105803.2|105753.2|105800.6|105750.6|12
1726652900000|2024-09-18 09:48:20|105803.1|105753.1|105798.2|105748.2|105803.2|105753.2|105798.2|105748.2|14
1726652910000|2024-09-18 09:48:30|105798.1|105748.1|105794.5|105744.5|105798.7|105748.7|105794.5|105744.5|14
1726652920000|2024-09-18 09:48:40|105794.1|105744.1|105794.9|105744.9|105796.9|105746.9|105793.8|105743.8|21
1726652930000|2024-09-18 09:48:50|105794.8|105744.8|105786.4|105736.4|105794.8|105744.8|105786.1|105736.1|19
1726652940000|2024-09-18 09:49:00|105786.6|105736.6|105782.8|105732.8|105786.9|105736.9|105781.1|105731.1|20
1726652950000|2024-09-18 09:49:10|105782.5|105732.5|105785.4|105735.4|105788.1|105738.1|105782.5|105732.5|19
1726652960000|2024-09-18 09:49:20|105785.2|105735.2|105781.1|105731.1|105785.2|105735.2|105780.3|105730.3|19
1726652970000|2024-09-18 09:49:30|105780.7|105730.7|105784.8|105734.8|105787|105737|105780.7|105730.7|18
1726652980000|2024-09-18 09:49:40|105784.6|105734.6|105782.6|105732.6|105784.6|105734.6|105782.3|105732.3|13
1726652990000|2024-09-18 09:49:50|105782.7|105732.7|105782.8|105732.8|105783.4|105733.4|105782.7|105732.7|8
1726653000000|2024-09-18 09:50:00|105782.9|105732.9|105783.5|105733.5|105783.6|105733.6|105779.8|105729.8|18
1726653010000|2024-09-18 09:50:10|105783.6|105733.6|105781.5|105731.5|105783.9|105733.9|105781.5|105731.5|17
1726653020000|2024-09-18 09:50:20|105781.3|105731.3|105783.1|105733.1|105783.3|105733.3|105781.3|105731.3|12
1726653030000|2024-09-18 09:50:30|105783|105733|105779|105729|105783|105733|105778.3|105728.3|20
1726653040000|2024-09-18 09:50:40|105780|105730|105772.3|105722.3|105780.6|105730.6|105772.3|105722.3|20
1726653050000|2024-09-18 09:50:50|105773.5|105723.5|105780.3|105730.3|105780.5|105730.5|105772.3|105722.3|24
1726653060000|2024-09-18 09:51:00|105780.7|105730.7|105781.4|105731.4|105782.3|105732.3|105780.7|105730.7|18
1726653070000|2024-09-18 09:51:10|105781.3|105731.3|105786.2|105736.2|105786.4|105736.4|105780.6|105730.6|14
1726653080000|2024-09-18 09:51:20|105786.6|105736.6|105788.4|105738.4|105788.4|105738.4|105786.6|105736.6|11
1726653090000|2024-09-18 09:51:30|105788.6|105738.6|105792.7|105742.7|105792.7|105742.7|105788.6|105738.6|11
1726653100000|2024-09-18 09:51:40|105792.6|105742.6|105807.8|105757.8|105809.3|105759.3|105791.4|105741.4|21
1726653110000|2024-09-18 09:51:50|105807.4|105757.4|105804.2|105754.2|105808.4|105758.4|105804|105754|23
1726653120000|2024-09-18 09:52:00|105804.3|105754.3|105801.5|105751.5|105804.3|105754.3|105798.7|105748.7|23
1726653130000|2024-09-18 09:52:10|105802.1|105752.1|105805.9|105755.9|105806.9|105756.9|105802|105752|28
1726653140000|2024-09-18 09:52:20|105806.4|105756.4|105806.9|105756.9|105807.8|105757.8|105806|105756|15
1726653150000|2024-09-18 09:52:30|105807.2|105757.2|105807|105757|105807.2|105757.2|105805.8|105755.8|11
1726653160000|2024-09-18 09:52:40|105807.1|105757.1|105809.2|105759.2|105809.6|105759.6|105806.8|105756.8|14
1726653170000|2024-09-18 09:52:50|105808.6|105758.6|105808.5|105758.5|105808.8|105758.8|105808.5|105758.5|4
1726653180000|2024-09-18 09:53:00|105808.4|105758.4|105808.6|105758.6|105809.2|105759.2|105808.4|105758.4|9
1726653190000|2024-09-18 09:53:10|105808.4|105758.4|105809.4|105759.4|105810.7|105760.7|105807.8|105757.8|22
1726653200000|2024-09-18 09:53:20|105809.2|105759.2|105802.6|105752.6|105809.2|105759.2|105802|105752|29
1726653210000|2024-09-18 09:53:30|105802.2|105752.2|105803.1|105753.1|105803.3|105753.3|105802.2|105752.2|12
1726653220000|2024-09-18 09:53:40|105802.9|105752.9|105804.8|105754.8|105805.2|105755.2|105802.9|105752.9|14
1726653240000|2024-09-18 09:54:00|105805|105755|105816.3|105766.3|105816.5|105766.5|105805|105755|15
1726653250000|2024-09-18 09:54:10|105816|105766|105819.8|105769.8|105819.8|105769.8|105812.4|105762.4|20
1726653260000|2024-09-18 09:54:20|105819|105769|105815.3|105765.3|105819.2|105769.2|105815|105765|10
1726653270000|2024-09-18 09:54:30|105814.9|105764.9|105810.3|105760.3|105814.9|105764.9|105810.3|105760.3|16
1726653280000|2024-09-18 09:54:40|105810.2|105760.2|105808.1|105758.1|105811.1|105761.1|105808.1|105758.1|11
1726653290000|2024-09-18 09:54:50|105808|105758|105805.5|105755.5|105808|105758|105805.3|105755.3|7
1726653300000|2024-09-18 09:55:00|105805.2|105755.2|105806|105756|105806|105756|105805.1|105755.1|11
1726653310000|2024-09-18 09:55:10|105805.9|105755.9|105787.3|105762.3|105810.1|105762.3|105786.4|105750.1|16
1726653320000|2024-09-18 09:55:20|105787.1|105762.1|105788.2|105763.2|105788.8|105763.8|105786.1|105761.1|17
1726653330000|2024-09-18 09:55:30|105787.8|105762.8|105792.2|105767.2|105792.6|105767.6|105786.8|105761.8|18
1726653340000|2024-09-18 09:55:40|105791.8|105766.8|105793|105768|105793.7|105768.7|105791.6|105766.6|12
1726653350000|2024-09-18 09:55:50|105793.2|105768.2|105794.4|105769.4|105794.4|105769.4|105793.2|105768.2|11
1726653360000|2024-09-18 09:56:00|105794.7|105769.7|105794.7|105769.7|105794.7|105769.7|105794.6|105769.6|3
1726653370000|2024-09-18 09:56:10|105795.5|105770.5|105787.9|105762.9|105796.7|105771.7|105787.6|105762.6|17
1726653380000|2024-09-18 09:56:20|105788|105763|105786.5|105761.5|105788.7|105763.7|105786|105761|8
1726653390000|2024-09-18 09:56:30|105787|105762|105786.5|105761.5|105787|105762|105786.1|105761.1|7
1726653400000|2024-09-18 09:56:40|105786.6|105761.6|105792.7|105767.7|105792.8|105767.8|105786.4|105761.4|9
1726653410000|2024-09-18 09:56:50|105792.8|105767.8|105796|105771|105796|105771|105792.8|105767.8|12
1726653420000|2024-09-18 09:57:00|105796.2|105771.2|105784.3|105759.3|105796.7|105771.7|105784|105759|20
1726653430000|2024-09-18 09:57:10|105783.8|105758.8|105785.1|105760.1|105785.1|105760.1|105783.1|105758.1|8
1726653440000|2024-09-18 09:57:20|105785.4|105760.4|105785.4|105760.4|105785.7|105760.7|105785.3|105760.3|6
1726653450000|2024-09-18 09:57:30|105785.8|105760.8|105784.9|105759.9|105786.5|105761.5|105784.3|105759.3|16
1726653460000|2024-09-18 09:57:40|105784.7|105759.7|105775|105750|105790.2|105765.2|105775|105750|24
1726653470000|2024-09-18 09:57:50|105775.2|105750.2|105773|105748|105776.2|105751.2|105772.8|105747.8|7
1726653480000|2024-09-18 09:58:00|105772.8|105747.8|105773.4|105748.4|105773.4|105748.4|105772.7|105747.7|5
1726653490000|2024-09-18 09:58:10|105773.1|105748.1|105773.5|105748.5|105773.5|105748.5|105773.1|105748.1|4
1726653500000|2024-09-18 09:58:20|105773.1|105748.1|105772.8|105747.8|105774.1|105749.1|105771.6|105746.6|17
1726653510000|2024-09-18 09:58:30|105772.4|105747.4|105772.7|105747.7|105772.7|105747.7|105772.4|105747.4|5
1726653520000|2024-09-18 09:58:40|105772.4|105747.4|105772.3|105747.3|105774.6|105749.6|105771.7|105746.7|18
1726653530000|2024-09-18 09:58:50|105772.6|105747.6|105767.1|105742.1|105772.6|105747.6|105767.1|105742.1|18
1726653540000|2024-09-18 09:59:00|105766.9|105741.9|105767.6|105742.6|105769.4|105744.4|105766.8|105741.8|12
1726653550000|2024-09-18 09:59:10|105766.7|105741.7|105765.4|105740.4|105766.7|105741.7|105765.1|105740.1|12
1726653560000|2024-09-18 09:59:20|105765.7|105740.7|105763.5|105738.5|105765.8|105740.8|105755.2|105730.2|14
1726653570000|2024-09-18 09:59:30|105763.7|105738.7|105760.3|105735.3|105763.7|105738.7|105760.3|105735.3|17
1726653580000|2024-09-18 09:59:40|105760.4|105735.4|105756.3|105731.3|105760.4|105735.4|105755.7|105730.7|26
1726653590000|2024-09-18 09:59:50|105755.3|105730.3|105750.6|105725.6|105755.3|105730.3|105746.5|105721.5|21
1726653600000|2024-09-18 10:00:00|105750.5|105725.5|105748.5|105723.5|105751.3|105726.3|105748.5|105723.5|24
1726653610000|2024-09-18 10:00:10|105748.3|105723.3|105765|105740|105765|105740|105748.3|105723.3|27
1726653620000|2024-09-18 10:00:20|105765.2|105740.2|105758.3|105733.3|105765.2|105740.2|105758.1|105733.1|17
1726653630000|2024-09-18 10:00:30|105758.7|105733.7|105758.2|105733.2|105758.7|105733.7|105758.2|105733.2|7
1726653640000|2024-09-18 10:00:40|105758.3|105733.3|105761.6|105736.6|105761.6|105736.6|105757.2|105732.2|12
1726653650000|2024-09-18 10:00:50|105761.4|105736.4|105761.5|105736.5|105761.8|105736.8|105761.4|105736.4|5
1726653660000|2024-09-18 10:01:00|105762|105737|105761.9|105736.9|105764.6|105739.6|105761.9|105736.9|19
1726653670000|2024-09-18 10:01:10|105762.1|105737.1|105757.2|105732.2|105762.6|105737.6|105757.2|105732.2|18
1726653680000|2024-09-18 10:01:20|105756.8|105731.8|105761.6|105736.6|105761.6|105736.6|105754.4|105729.4|18
1726653690000|2024-09-18 10:01:30|105761.7|105736.7|105771.7|105746.7|105772.2|105747.2|105761.7|105736.7|17
1726653700000|2024-09-18 10:01:40|105771.5|105746.5|105771.8|105746.8|105772.8|105747.8|105771.5|105746.5|11
1726653710000|2024-09-18 10:01:50|105772.1|105747.1|105773.3|105748.3|105773.3|105748.3|105771.8|105746.8|10
1726653720000|2024-09-18 10:02:00|105773.2|105748.2|105775.1|105750.1|105775.1|105750.1|105773|105748|10
1726653730000|2024-09-18 10:02:10|105775|105750|105773.2|105748.2|105775|105750|105772.7|105747.7|6
1726653740000|2024-09-18 10:02:20|105772.9|105747.9|105773.3|105748.3|105773.9|105748.9|105772.9|105747.9|7
1726653750000|2024-09-18 10:02:30|105773.6|105748.6|105775|105750|105775|105750|105773.6|105748.6|6
1726653760000|2024-09-18 10:02:40|105775.1|105750.1|105795|105770|105795.6|105770.6|105775.1|105750.1|7
1726653770000|2024-09-18 10:02:50|105794.7|105769.7|105794.8|105769.8|105795.1|105770.1|105794.7|105769.7|7
1726653780000|2024-09-18 10:03:00|105794.7|105769.7|105794.1|105769.1|105794.7|105769.7|105793.9|105768.9|4
1726653790000|2024-09-18 10:03:10|105793.9|105768.9|105781.1|105756.1|105793.9|105768.9|105781.1|105756.1|19
1726653800000|2024-09-18 10:03:20|105780.9|105755.9|105779.3|105754.3|105781.5|105756.5|105778.6|105753.6|15
1726653810000|2024-09-18 10:03:30|105779.4|105754.4|105779.7|105754.7|105779.7|105754.7|105779.1|105754.1|5
1726653820000|2024-09-18 10:03:40|105779.5|105754.5|105780.8|105755.8|105781.5|105756.5|105778.6|105753.6|10
1726653830000|2024-09-18 10:03:50|105780.9|105755.9|105786.2|105761.2|105786.2|105761.2|105780.8|105755.8|22
1726653840000|2024-09-18 10:04:00|105786.3|105761.3|105785.7|105760.7|105786.7|105761.7|105785.6|105760.6|9
1726653850000|2024-09-18 10:04:10|105785.6|105760.6|105786.5|105761.5|105786.9|105761.9|105785.6|105760.6|17
1726653860000|2024-09-18 10:04:20|105786.2|105761.2|105785.3|105760.3|105786.2|105761.2|105785.3|105760.3|7
1726653870000|2024-09-18 10:04:30|105785.2|105760.2|105784.6|105759.6|105785.2|105760.2|105784.3|105759.3|8
1726653880000|2024-09-18 10:04:40|105784.8|105759.8|105785|105760|105785|105760|105784.5|105759.5|9
1726653890000|2024-09-18 10:04:50|105784.9|105759.9|105783.6|105758.6|105785.3|105760.3|105782.1|105757.1|13
1726653900000|2024-09-18 10:05:00|105783.5|105758.5|105781.6|105756.6|105785.4|105760.4|105781.1|105756.1|15
1726653910000|2024-09-18 10:05:10|105781.5|105756.5|105780.1|105755.1|105782.8|105757.8|105778.7|105753.7|16
1726653920000|2024-09-18 10:05:20|105779.7|105754.7|105773.2|105748.2|105781.2|105756.2|105773.1|105748.1|23
1726653930000|2024-09-18 10:05:30|105773|105748|105772.5|105747.5|105773.3|105748.3|105772.5|105747.5|7
1726653940000|2024-09-18 10:05:40|105772.1|105747.1|105781.3|105756.3|105781.5|105756.5|105772.1|105747.1|16
1726653950000|2024-09-18 10:05:50|105781.4|105756.4|105781.5|105756.5|105781.7|105756.7|105781.2|105756.2|5
1726653960000|2024-09-18 10:06:00|105781.4|105756.4|105781.3|105756.3|105781.7|105756.7|105781.2|105756.2|6
1726653970000|2024-09-18 10:06:10|105781.5|105756.5|105781.3|105756.3|105781.6|105756.6|105781.3|105756.3|7
1726653980000|2024-09-18 10:06:20|105781.4|105756.4|105781.3|105756.3|105782.2|105757.2|105781.3|105756.3|8
1726653990000|2024-09-18 10:06:30|105781.2|105756.2|105781.2|105756.2|105782|105757|105781.2|105756.2|10
1726654000000|2024-09-18 10:06:40|105781.3|105756.3|105779.8|105754.8|105781.4|105756.4|105779.8|105754.8|11
1726654010000|2024-09-18 10:06:50|105780.2|105755.2|105779.6|105754.6|105780.2|105755.2|105779.6|105754.6|5
1726654020000|2024-09-18 10:07:00|105779.5|105754.5|105781.3|105756.3|105781.3|105756.3|105779.5|105754.5|5
1726654030000|2024-09-18 10:07:10|105779.9|105754.9|105780.6|105755.6|105780.6|105755.6|105779|105754|10
1726654040000|2024-09-18 10:07:20|105780.8|105755.8|105779.4|105754.4|105781.5|105756.5|105779.4|105754.4|9
1726654050000|2024-09-18 10:07:30|105779.5|105754.5|105780.3|105755.3|105780.4|105755.4|105779.5|105754.5|10
1726654060000|2024-09-18 10:07:40|105780.2|105755.2|105779.9|105754.9|105780.2|105755.2|105779.9|105754.9|3
1726654070000|2024-09-18 10:07:50|105780|105755|105773.4|105748.4|105781.1|105756.1|105773.4|105748.4|13
1726654080000|2024-09-18 10:08:00|105772.9|105747.9|105774.6|105749.6|105775.2|105750.2|105772.5|105747.5|19
1726654090000|2024-09-18 10:08:10|105774.5|105749.5|105775.7|105750.7|105775.7|105750.7|105774.5|105749.5|7
1726654100000|2024-09-18 10:08:20|105775|105750|105772.6|105747.6|105775|105750|105772.1|105747.1|14
1726654110000|2024-09-18 10:08:30|105772.7|105747.7|105767|105742|105773|105748|105767|105742|21
1726654120000|2024-09-18 10:08:40|105766.9|105741.9|105768.7|105743.7|105769|105744|105766.2|105741.2|17
1726654130000|2024-09-18 10:08:50|105768.4|105743.4|105769|105744|105769.2|105744.2|105768.3|105743.3|11
1726654140000|2024-09-18 10:09:00|105769.3|105744.3|105774.9|105749.9|105774.9|105749.9|105767.9|105742.9|19
1726654150000|2024-09-18 10:09:10|105777.4|105752.4|105786.3|105761.3|105787.9|105762.9|105777.4|105752.4|18
1726654160000|2024-09-18 10:09:20|105786.2|105761.2|105783.4|105758.4|105786.4|105761.4|105783.4|105758.4|10
1726654170000|2024-09-18 10:09:30|105783|105758|105784.1|105759.1|105784.1|105759.1|105783|105758|6
1726654180000|2024-09-18 10:09:40|105784.2|105759.2|105784.4|105759.4|105786.2|105761.2|105784.2|105759.2|17
1726654190000|2024-09-18 10:09:50|105784.6|105759.6|105793.1|105768.1|105793.4|105768.4|105784.6|105759.6|17
1726654200000|2024-09-18 10:10:00|105793.2|105768.2|105786.2|105761.2|105793.2|105768.2|105786.2|105761.2|17
1726654210000|2024-09-18 10:10:10|105786.1|105761.1|105779.6|105754.6|105786.1|105761.1|105779.6|105754.6|14
1726654220000|2024-09-18 10:10:20|105779.3|105754.3|105783|105758|105783|105758|105779|105754|14
1726654230000|2024-09-18 10:10:30|105782.5|105757.5|105767.6|105742.6|105782.5|105757.5|105767.1|105742.1|24
1726654240000|2024-09-18 10:10:40|105767.7|105742.7|105773|105748|105773|105748|105767.7|105742.7|7
1726654250000|2024-09-18 10:10:50|105773.2|105748.2|105772.4|105747.4|105773.2|105748.2|105772.2|105747.2|7
1726654260000|2024-09-18 10:11:00|105772.6|105747.6|105783.5|105758.5|105783.5|105758.5|105772.6|105747.6|19
1726654270000|2024-09-18 10:11:10|105783.4|105758.4|105782.4|105757.4|105783.9|105758.9|105782.3|105757.3|9
1726654280000|2024-09-18 10:11:20|105782.2|105757.2|105781.6|105756.6|105782.8|105757.8|105781.6|105756.6|9
1726654290000|2024-09-18 10:11:30|105781.3|105756.3|105781.6|105756.6|105783.1|105758.1|105780.5|105755.5|11
1726654300000|2024-09-18 10:11:40|105781.8|105756.8|105779.1|105754.1|105784.8|105759.8|105778.8|105753.8|15
1726654310000|2024-09-18 10:11:50|105778.9|105753.9|105778.3|105753.3|105779.1|105754.1|105778.3|105753.3|5
1726654320000|2024-09-18 10:12:00|105778.7|105753.7|105769.3|105744.3|105778.7|105753.7|105766.2|105741.2|24
1726654330000|2024-09-18 10:12:10|105768.5|105743.5|105770.6|105745.6|105770.6|105745.6|105766.7|105741.7|18
1726654340000|2024-09-18 10:12:20|105771|105746|105789.9|105764.9|105791|105766|105770.9|105745.9|19
1726654350000|2024-09-18 10:12:30|105790|105765|105790.8|105765.8|105791.2|105766.2|105788.9|105763.9|15
1726654360000|2024-09-18 10:12:40|105790.4|105765.4|105794.3|105769.3|105794.3|105769.3|105789.6|105764.6|15
1726654370000|2024-09-18 10:12:50|105793.8|105768.8|105799.6|105774.6|105799.6|105774.6|105793.8|105768.8|16
1726654380000|2024-09-18 10:13:00|105799.8|105774.8|105803.6|105778.6|105803.6|105778.6|105799.7|105774.7|18
1726654390000|2024-09-18 10:13:10|105803.8|105778.8|105800.6|105775.6|105803.8|105778.8|105800.6|105775.6|11
1726654400000|2024-09-18 10:13:20|105800.4|105775.4|105800.4|105775.4|105800.4|105775.4|105800.1|105775.1|4
1726654410000|2024-09-18 10:13:30|105800.2|105775.2|105800.6|105775.6|105800.6|105775.6|105800.2|105775.2|3
1726654420000|2024-09-18 10:13:40|105800.1|105775.1|105803|105778|105803|105778|105796.9|105771.9|21
1726654430000|2024-09-18 10:13:50|105803.4|105778.4|105811.6|105786.6|105814.2|105789.2|105803.4|105778.4|22
1726654440000|2024-09-18 10:14:00|105811.2|105786.2|105795.4|105745.4|105811.2|105786.2|105795.2|105745.2|26
1726654450000|2024-09-18 10:14:10|105795.3|105745.3|105796.5|105746.5|105796.6|105746.6|105795.3|105745.3|11
1726654460000|2024-09-18 10:14:20|105796.2|105746.2|105794.8|105744.8|105796.2|105746.2|105794.8|105744.8|17
1726654470000|2024-09-18 10:14:30|105795.3|105745.3|105800.7|105750.7|105800.9|105750.9|105794.5|105744.5|16
1726654480000|2024-09-18 10:14:40|105800.2|105750.2|105796.4|105746.4|105800.3|105750.3|105796.4|105746.4|11
1726654490000|2024-09-18 10:14:50|105796.5|105746.5|105790.7|105740.7|105796.5|105746.5|105790.7|105740.7|21
1726654500000|2024-09-18 10:15:00|105790.5|105740.5|105786.2|105736.2|105790.5|105740.5|105785.7|105735.7|15
1726654510000|2024-09-18 10:15:10|105786.4|105736.4|105785.7|105735.7|105786.6|105736.6|105784.9|105734.9|12
1726654520000|2024-09-18 10:15:20|105785.9|105735.9|105786.1|105736.1|105786.6|105736.6|105785.8|105735.8|9
1726654530000|2024-09-18 10:15:30|105785.8|105735.8|105783.4|105733.4|105786.1|105736.1|105783.2|105733.2|15
1726654540000|2024-09-18 10:15:40|105783.1|105733.1|105768.9|105743.9|105783.4|105743.9|105767.8|105728.4|19
1726654550000|2024-09-18 10:15:50|105767.8|105742.8|105764.4|105739.4|105767.8|105742.8|105764.1|105739.1|17
1726654560000|2024-09-18 10:16:00|105764.2|105739.2|105759.9|105734.9|105764.2|105739.2|105759.9|105734.9|13
1726654570000|2024-09-18 10:16:10|105759.8|105734.8|105753.1|105728.1|105759.8|105734.8|105752.9|105727.9|15
1726654580000|2024-09-18 10:16:20|105752.2|105727.2|105751.5|105726.5|105754|105729|105748|105723|20
1726654590000|2024-09-18 10:16:30|105752.3|105727.3|105756.9|105731.9|105756.9|105731.9|105752.1|105727.1|18
1726654600000|2024-09-18 10:16:40|105757.3|105732.3|105761.9|105736.9|105761.9|105736.9|105757.1|105732.1|9
1726654610000|2024-09-18 10:16:50|105761.8|105736.8|105761.3|105736.3|105761.8|105736.8|105761|105736|11
1726654620000|2024-09-18 10:17:00|105761|105736|105753.9|105728.9|105761|105736|105753.9|105728.9|12
1726654630000|2024-09-18 10:17:10|105754.5|105729.5|105754.7|105729.7|105754.7|105729.7|105753.9|105728.9|6
1726654640000|2024-09-18 10:17:20|105754.5|105729.5|105751.1|105726.1|105754.5|105729.5|105750.4|105725.4|9
1726654650000|2024-09-18 10:17:30|105750.3|105725.3|105753.1|105728.1|105754.5|105729.5|105750.3|105725.3|9
1726654660000|2024-09-18 10:17:40|105751.1|105726.1|105729.8|105679.8|105751.1|105726.1|105728.6|105678.6|28
1726654670000|2024-09-18 10:17:50|105713.5|105688.5|105710|105685|105713.5|105688.5|105710|105685|10
1726654680000|2024-09-18 10:18:00|105712.5|105687.5|105723.5|105698.5|105726.5|105701.5|105712.5|105687.5|20
1726654690000|2024-09-18 10:18:10|105723.6|105698.6|105726.7|105701.7|105726.7|105701.7|105723.6|105698.6|13
1726654700000|2024-09-18 10:18:20|105726.8|105701.8|105727.1|105702.1|105727.1|105702.1|105726.5|105701.5|5
1726654710000|2024-09-18 10:18:30|105727.3|105702.3|105731.4|105706.4|105732.1|105707.1|105727.3|105702.3|13
1726654720000|2024-09-18 10:18:40|105731.7|105706.7|105733.3|105708.3|105733.4|105708.4|105731.7|105706.7|21
1726654730000|2024-09-18 10:18:50|105733.4|105708.4|105733.9|105708.9|105733.9|105708.9|105733.4|105708.4|5
1726654740000|2024-09-18 10:19:00|105734.1|105709.1|105736.9|105711.9|105736.9|105711.9|105733.8|105708.8|7
1726654750000|2024-09-18 10:19:10|105736.5|105711.5|105763.8|105713.8|105768.4|105723.7|105736.4|105711.4|26
1726654760000|2024-09-18 10:19:20|105763.6|105713.6|105763.1|105713.1|105766.4|105716.4|105762.9|105712.9|17
1726654770000|2024-09-18 10:19:30|105763.3|105713.3|105767.2|105717.2|105767.6|105717.6|105763.3|105713.3|7
1726654780000|2024-09-18 10:19:40|105767.4|105717.4|105768.8|105718.8|105769.6|105719.6|105767|105717|11
1726654790000|2024-09-18 10:19:50|105767.9|105717.9|105763.3|105713.3|105768.4|105718.4|105763.3|105713.3|17
1726654800000|2024-09-18 10:20:00|105763.4|105713.4|105768.2|105718.2|105770.7|105720.7|105763.4|105713.4|22
1726654810000|2024-09-18 10:20:10|105767.4|105717.4|105766.9|105716.9|105767.4|105717.4|105766.9|105716.9|5
1726654820000|2024-09-18 10:20:20|105766.8|105716.8|105766.9|105716.9|105766.9|105716.9|105766.8|105716.8|6
1726654830000|2024-09-18 10:20:30|105766.8|105716.8|105766|105716|105767.1|105717.1|105766|105716|10
1726654840000|2024-09-18 10:20:40|105765.9|105715.9|105762.5|105712.5|105765.9|105715.9|105762.5|105712.5|8
1726654850000|2024-09-18 10:20:50|105762.7|105712.7|105762.5|105712.5|105763.5|105713.5|105762.5|105712.5|10
1726654860000|2024-09-18 10:21:00|105762.4|105712.4|105759.2|105709.2|105762.4|105712.4|105758.7|105708.7|16
1726654870000|2024-09-18 10:21:10|105758.7|105708.7|105758.9|105708.9|105759.3|105709.3|105758.7|105708.7|7
1726654880000|2024-09-18 10:21:20|105759.3|105709.3|105759.1|105709.1|105759.4|105709.4|105758.9|105708.9|9
1726654890000|2024-09-18 10:21:30|105759.5|105709.5|105762.2|105712.2|105762.6|105712.6|105759.5|105709.5|9
1726654900000|2024-09-18 10:21:40|105762.1|105712.1|105760.1|105710.1|105762.1|105712.1|105758.4|105708.4|17
1726654910000|2024-09-18 10:21:50|105760.7|105710.7|105760.2|105710.2|105760.7|105710.7|105760.2|105710.2|6
1726654920000|2024-09-18 10:22:00|105760.1|105710.1|105765.6|105715.6|105765.6|105715.6|105760.1|105710.1|8
1726654930000|2024-09-18 10:22:10|105766.1|105716.1|105771|105721|105771|105721|105765.8|105715.8|21
1726654940000|2024-09-18 10:22:20|105771.3|105721.3|105772.2|105722.2|105772.2|105722.2|105770.3|105720.3|17
1726654950000|2024-09-18 10:22:30|105775.2|105750.2|105779.9|105754.9|105779.9|105754.9|105775.2|105750.2|20
1726654960000|2024-09-18 10:22:40|105779.7|105754.7|105779.6|105754.6|105780.1|105755.1|105779|105754|14
1726654970000|2024-09-18 10:22:50|105779.3|105754.3|105776|105751|105779.3|105754.3|105775.1|105750.1|17
1726654980000|2024-09-18 10:23:00|105776.1|105751.1|105767.7|105742.7|105776.4|105751.4|105767.7|105742.7|26
1726654990000|2024-09-18 10:23:10|105767.4|105742.4|105758.2|105733.2|105767.5|105742.5|105757.4|105732.4|16
1726655000000|2024-09-18 10:23:20|105758.4|105733.4|105758.1|105733.1|105760.9|105735.9|105758.1|105733.1|21
1726655010000|2024-09-18 10:23:30|105757.9|105732.9|105753.2|105728.2|105757.9|105732.9|105753.2|105728.2|17
1726655020000|2024-09-18 10:23:40|105753.1|105728.1|105753.5|105728.5|105753.5|105728.5|105750|105725|17
1726655030000|2024-09-18 10:23:50|105753.1|105728.1|105751.2|105726.2|105753.1|105728.1|105751.2|105726.2|7
1726655040000|2024-09-18 10:24:00|105751.4|105726.4|105758|105733|105758|105733|105751.4|105726.4|15
1726655050000|2024-09-18 10:24:10|105758.4|105733.4|105759.9|105734.9|105760.2|105735.2|105758.4|105733.4|12
1726655060000|2024-09-18 10:24:20|105759.8|105734.8|105771.2|105721.2|105774.8|105735.3|105759.7|105721.2|22
1726655070000|2024-09-18 10:24:30|105771.8|105721.8|105771.8|105721.8|105773.2|105723.2|105770.9|105720.9|13
1726655080000|2024-09-18 10:24:40|105771.7|105721.7|105771.3|105721.3|105771.8|105721.8|105771.3|105721.3|6
1726655090000|2024-09-18 10:24:50|105771.2|105721.2|105773.5|105723.5|105773.9|105723.9|105771.1|105721.1|13
1726655100000|2024-09-18 10:25:00|105773.6|105723.6|105774.1|105724.1|105774.2|105724.2|105773.6|105723.6|5
1726655110000|2024-09-18 10:25:10|105773.6|105723.6|105778.1|105728.1|105778.1|105728.1|105773.6|105723.6|17
1726655120000|2024-09-18 10:25:20|105779.2|105729.2|105789.4|105739.4|105790.6|105740.6|105779.2|105729.2|13
1726655130000|2024-09-18 10:25:30|105792.8|105742.8|105797.3|105747.3|105797.3|105747.3|105791.9|105741.9|17
1726655140000|2024-09-18 10:25:40|105797|105747|105794.2|105744.2|105797|105747|105792.6|105742.6|26
1726655150000|2024-09-18 10:25:50|105794.5|105744.5|105789.7|105739.7|105794.8|105744.8|105789.2|105739.2|17
1726655160000|2024-09-18 10:26:00|105789.5|105739.5|105790.2|105740.2|105790.2|105740.2|105788.1|105738.1|13
1726655170000|2024-09-18 10:26:10|105790.4|105740.4|105790.3|105740.3|105791.2|105741.2|105786|105736|21
1726655180000|2024-09-18 10:26:20|105790.5|105740.5|105775.2|105750.2|105790.7|105751.2|105775.2|105736.8|15
1726655190000|2024-09-18 10:26:30|105775|105750|105770.6|105745.6|105775.4|105750.4|105770.4|105745.4|15
1726655200000|2024-09-18 10:26:40|105770.8|105745.8|105761.4|105736.4|105771|105746|105761.4|105736.4|7
1726655210000|2024-09-18 10:26:50|105760.9|105735.9|105757.4|105732.4|105762.4|105737.4|105757.4|105732.4|11
1726655220000|2024-09-18 10:27:00|105757.3|105732.3|105760.4|105735.4|105760.4|105735.4|105757.3|105732.3|12
1726655230000|2024-09-18 10:27:10|105760.3|105735.3|105762.8|105737.8|105762.8|105737.8|105760|105735|14
1726655240000|2024-09-18 10:27:20|105762.5|105737.5|105756.8|105731.8|105762.8|105737.8|105756.3|105731.3|15
1726655250000|2024-09-18 10:27:30|105756.4|105731.4|105758|105733|105758.4|105733.4|105756.3|105731.3|9
1726655260000|2024-09-18 10:27:40|105757.8|105732.8|105757|105732|105757.8|105732.8|105757|105732|6
1726655270000|2024-09-18 10:27:50|105757.2|105732.2|105757.5|105732.5|105757.6|105732.6|105757.2|105732.2|5
1726655280000|2024-09-18 10:28:00|105757.2|105732.2|105756.4|105731.4|105757.2|105732.2|105756.4|105731.4|8
1726655290000|2024-09-18 10:28:10|105755.4|105730.4|105751.9|105726.9|105755.4|105730.4|105751.9|105726.9|6
1726655300000|2024-09-18 10:28:20|105752.1|105727.1|105743.1|105718.1|105752.1|105727.1|105743.1|105718.1|13
1726655310000|2024-09-18 10:28:30|105743|105718|105743.3|105718.3|105743.3|105718.3|105743|105718|3
1726655320000|2024-09-18 10:28:40|105742.6|105717.6|105746.5|105721.5|105746.5|105721.5|105742.1|105717.1|10
1726655330000|2024-09-18 10:28:50|105746.6|105721.6|105745.9|105720.9|105746.6|105721.6|105745.9|105720.9|3
1726655340000|2024-09-18 10:29:00|105745.7|105720.7|105748.6|105723.6|105748.7|105723.7|105745.7|105720.7|14
1726655350000|2024-09-18 10:29:10|105748.7|105723.7|105754.8|105729.8|105756.9|105731.9|105748.7|105723.7|21
1726655360000|2024-09-18 10:29:20|105755|105730|105758.3|105733.3|105758.3|105733.3|105754.6|105729.6|9
1726655370000|2024-09-18 10:29:30|105757.7|105732.7|105757.7|105732.7|105757.8|105732.8|105757.6|105732.6|5
1726655380000|2024-09-18 10:29:40|105757.4|105732.4|105781.3|105756.3|105781.3|105756.3|105757.4|105732.4|38
1726655390000|2024-09-18 10:29:50|105780.9|105755.9|105769.4|105744.4|105780.9|105755.9|105769.4|105744.4|17
1726655400000|2024-09-18 10:30:00|105769.2|105744.2|105764.4|105739.4|105769.2|105744.2|105764.4|105739.4|13
1726655410000|2024-09-18 10:30:10|105763.8|105738.8|105759.2|105734.2|105763.8|105738.8|105759.2|105734.2|8
1726655420000|2024-09-18 10:30:20|105759.9|105734.9|105762.1|105737.1|105762.1|105737.1|105758.5|105733.5|15
1726655430000|2024-09-18 10:30:30|105762.2|105737.2|105764|105739|105764|105739|105761.4|105736.4|13
1726655440000|2024-09-18 10:30:40|105772.8|105747.8|105773.4|105748.4|105775.9|105750.9|105772.2|105747.2|17
1726655450000|2024-09-18 10:30:50|105773.1|105748.1|105762.8|105737.8|105773.2|105748.2|105755|105730|25
1726655460000|2024-09-18 10:31:00|105762.9|105737.9|105763.7|105738.7|105763.8|105738.8|105762.9|105737.9|7
1726655470000|2024-09-18 10:31:10|105765.7|105740.7|105765.5|105740.5|105765.7|105740.7|105763.9|105738.9|16
1726655480000|2024-09-18 10:31:20|105765.8|105740.8|105767.8|105742.8|105767.8|105742.8|105765.8|105740.8|8
1726655490000|2024-09-18 10:31:30|105768|105743|105773.4|105748.4|105773.4|105748.4|105768|105743|11
1726655500000|2024-09-18 10:31:40|105775.9|105750.9|105781.5|105756.5|105781.8|105756.8|105775.9|105750.9|13
1726655510000|2024-09-18 10:31:50|105781.3|105756.3|105783.1|105758.1|105783.1|105758.1|105780.5|105755.5|17
1726655520000|2024-09-18 10:32:00|105782.7|105757.7|105786.7|105761.7|105788.1|105763.1|105782.7|105757.7|15
1726655530000|2024-09-18 10:32:10|105786.9|105761.9|105786.1|105761.1|105787|105762|105784.9|105759.9|17
1726655540000|2024-09-18 10:32:20|105786|105761|105785.9|105760.9|105786.4|105761.4|105785.5|105760.5|10
1726655550000|2024-09-18 10:32:30|105786.4|105761.4|105785.7|105760.7|105786.4|105761.4|105785.5|105760.5|4
1726655560000|2024-09-18 10:32:40|105786|105761|105789|105764|105789|105764|105784.9|105759.9|15
1726655570000|2024-09-18 10:32:50|105789.5|105764.5|105789.7|105764.7|105789.7|105764.7|105786.1|105761.1|12
1726655580000|2024-09-18 10:33:00|105789.4|105764.4|105789.4|105764.4|105789.4|105764.4|105789.4|105764.4|1
1726655590000|2024-09-18 10:33:10|105789.3|105764.3|105784.5|105759.5|105789.3|105764.3|105784.5|105759.5|8
1726655600000|2024-09-18 10:33:20|105784.3|105759.3|105783.8|105758.8|105785.2|105760.2|105783.3|105758.3|17
1726655610000|2024-09-18 10:33:30|105783.5|105758.5|105783.2|105758.2|105783.6|105758.6|105783.1|105758.1|16
1726655620000|2024-09-18 10:33:40|105783.6|105758.6|105785.1|105760.1|105785.3|105760.3|105783.2|105758.2|11
1726655630000|2024-09-18 10:33:50|105784.8|105759.8|105760.8|105735.8|105784.8|105759.8|105759.3|105734.3|15
1726655640000|2024-09-18 10:34:00|105761.3|105736.3|105761.3|105736.3|105761.8|105736.8|105759.2|105734.2|24
1726655650000|2024-09-18 10:34:10|105760.8|105735.8|105762.7|105737.7|105763.1|105738.1|105760.8|105735.8|15
1726655660000|2024-09-18 10:34:20|105763|105738|105771.2|105746.2|105771.4|105746.4|105763|105738|16
1726655670000|2024-09-18 10:34:30|105771.1|105746.1|105769.5|105744.5|105771.1|105746.1|105768.3|105743.3|20
1726655680000|2024-09-18 10:34:40|105769.6|105744.6|105771.7|105746.7|105771.7|105746.7|105769.6|105744.6|6
1726655690000|2024-09-18 10:34:50|105771.6|105746.6|105771.6|105746.6|105771.9|105746.9|105771.6|105746.6|8
1726655700000|2024-09-18 10:35:00|105771.1|105746.1|105773.1|105748.1|105773.1|105748.1|105771.1|105746.1|7
1726655710000|2024-09-18 10:35:10|105773.2|105748.2|105773|105748|105773.2|105748.2|105772.9|105747.9|6
1726655720000|2024-09-18 10:35:20|105773.5|105748.5|105775.3|105750.3|105777.2|105752.2|105773.5|105748.5|18
1726655730000|2024-09-18 10:35:30|105775.5|105750.5|105773.6|105748.6|105779.5|105754.5|105773.6|105748.6|18
1726655740000|2024-09-18 10:35:40|105773.4|105748.4|105772.4|105747.4|105773.4|105748.4|105772.4|105747.4|6
1726655750000|2024-09-18 10:35:50|105772.3|105747.3|105775|105750|105775|105750|105772.2|105747.2|11
1726655760000|2024-09-18 10:36:00|105776.6|105751.6|105778|105753|105778|105753|105775.4|105750.4|17
1726655770000|2024-09-18 10:36:10|105778.1|105753.1|105777.3|105752.3|105778.6|105753.6|105777.3|105752.3|7
1726655780000|2024-09-18 10:36:20|105777.4|105752.4|105777.7|105752.7|105777.7|105752.7|105777|105752|7
1726655790000|2024-09-18 10:36:30|105777.5|105752.5|105777.5|105752.5|105777.8|105752.8|105777.5|105752.5|4
1726655800000|2024-09-18 10:36:40|105777.9|105752.9|105780.1|105755.1|105782.1|105757.1|105777.9|105752.9|10
1726655810000|2024-09-18 10:36:50|105779.9|105754.9|105786.4|105761.4|105786.4|105761.4|105779.9|105754.9|12
1726655820000|2024-09-18 10:37:00|105788.7|105763.7|105796|105771|105796.9|105771.9|105788.7|105763.7|21
1726655830000|2024-09-18 10:37:10|105795.9|105770.9|105795.3|105770.3|105795.9|105770.9|105795.2|105770.2|7
1726655840000|2024-09-18 10:37:20|105795.2|105770.2|105794.6|105769.6|105795.2|105770.2|105794.5|105769.5|6
1726655850000|2024-09-18 10:37:30|105794.8|105769.8|105793.6|105768.6|105795|105770|105793.5|105768.5|6
1726655860000|2024-09-18 10:37:40|105793.7|105768.7|105778.6|105753.6|105793.7|105768.7|105778.6|105753.6|19
1726655870000|2024-09-18 10:37:50|105778.1|105753.1|105771.3|105746.3|105778.1|105753.1|105771.1|105746.1|12
1726655880000|2024-09-18 10:38:00|105771.1|105746.1|105778.6|105753.6|105787.8|105762.8|105771|105746|19
1726655890000|2024-09-18 10:38:10|105778.4|105753.4|105781.1|105756.1|105781.1|105756.1|105778.4|105753.4|10
1726655900000|2024-09-18 10:38:20|105781.7|105756.7|105787.6|105762.6|105787.9|105762.9|105781.7|105756.7|13
1726655910000|2024-09-18 10:38:30|105787.5|105762.5|105783|105758|105787.6|105762.6|105783|105758|15
1726655920000|2024-09-18 10:38:40|105782.9|105757.9|105783.3|105758.3|105783.5|105758.5|105782.9|105757.9|8
1726655930000|2024-09-18 10:38:50|105783.2|105758.2|105785.3|105760.3|105785.4|105760.4|105783.2|105758.2|10
1726655940000|2024-09-18 10:39:00|105785.1|105760.1|105787.2|105762.2|105787.7|105762.7|105785.1|105760.1|9
1726655950000|2024-09-18 10:39:10|105787.8|105762.8|105784.6|105759.6|105787.9|105762.9|105784.6|105759.6|8
1726655960000|2024-09-18 10:39:20|105784.5|105759.5|105782.1|105757.1|105784.5|105759.5|105781.4|105756.4|15
1726655970000|2024-09-18 10:39:30|105782.4|105757.4|105794.9|105769.9|105795|105770|105782.4|105757.4|15
1726655980000|2024-09-18 10:39:40|105795.5|105770.5|105798.2|105773.2|105799.1|105774.1|105795.5|105770.5|16
1726655990000|2024-09-18 10:39:50|105798.1|105773.1|105798.1|105773.1|105798.4|105773.4|105797.5|105772.5|11
1726656000000|2024-09-18 10:40:00|105797.9|105772.9|105797.1|105772.1|105797.9|105772.9|105796.8|105771.8|12
1726656010000|2024-09-18 10:40:10|105797.2|105772.2|105788.1|105763.1|105797.2|105772.2|105787.2|105762.2|19
1726656020000|2024-09-18 10:40:20|105788.5|105763.5|105791.9|105766.9|105791.9|105766.9|105788.2|105763.2|8
1726656030000|2024-09-18 10:40:30|105791.7|105766.7|105791.9|105766.9|105791.9|105766.9|105791.7|105766.7|2
1726656040000|2024-09-18 10:40:40|105791.3|105766.3|105771.3|105746.3|105791.3|105766.3|105770.5|105745.5|25
1726656050000|2024-09-18 10:40:50|105771|105746|105758.2|105733.2|105771|105746|105755.5|105730.5|19
1726656060000|2024-09-18 10:41:00|105758.1|105733.1|105755.4|105730.4|105759|105734|105755.4|105730.4|17
1726656070000|2024-09-18 10:41:10|105755.3|105730.3|105757.8|105732.8|105757.8|105732.8|105749.2|105724.2|16
1726656080000|2024-09-18 10:41:20|105757.4|105732.4|105760.4|105735.4|105761.1|105736.1|105756.3|105731.3|20
1726656090000|2024-09-18 10:41:30|105760.3|105735.3|105760.9|105735.9|105761.2|105736.2|105759.4|105734.4|15
1726656100000|2024-09-18 10:41:40|105761.2|105736.2|105761.4|105736.4|105761.4|105736.4|105759.8|105734.8|19
1726656110000|2024-09-18 10:41:50|105761.1|105736.1|105760.8|105735.8|105761.4|105736.4|105760.8|105735.8|10
1726656120000|2024-09-18 10:42:00|105761.2|105736.2|105761.1|105736.1|105761.5|105736.5|105761.1|105736.1|4
1726656130000|2024-09-18 10:42:10|105761|105736|105772|105722|105772.6|105736|105759.6|105721.4|17
1726656140000|2024-09-18 10:42:20|105771.8|105721.8|105772.9|105722.9|105773.4|105723.4|105766.6|105716.6|17
1726656150000|2024-09-18 10:42:30|105772.7|105722.7|105788|105738|105788|105738|105772.2|105722.2|16
1726656160000|2024-09-18 10:42:40|105788.1|105738.1|105788|105738|105788.2|105738.2|105787.2|105737.2|13
1726656170000|2024-09-18 10:42:50|105788.3|105738.3|105788.4|105738.4|105788.6|105738.6|105788.3|105738.3|4
1726656180000|2024-09-18 10:43:00|105788.5|105738.5|105786.6|105736.6|105788.9|105738.9|105785|105735|24
1726656190000|2024-09-18 10:43:10|105786.7|105736.7|105785|105735|105787.4|105737.4|105785|105735|14
1726656200000|2024-09-18 10:43:20|105784.7|105734.7|105783.5|105733.5|105784.7|105734.7|105783.4|105733.4|10
1726656210000|2024-09-18 10:43:30|105784.2|105734.2|105800.4|105750.4|105800.6|105750.6|105783.8|105733.8|10
1726656220000|2024-09-18 10:43:40|105800|105750|105796.3|105746.3|105800|105750|105796.2|105746.2|13
1726656230000|2024-09-18 10:43:50|105796.5|105746.5|105795.8|105745.8|105796.7|105746.7|105795.8|105745.8|13
1726656240000|2024-09-18 10:44:00|105796.1|105746.1|105802.4|105752.4|105802.4|105752.4|105795.8|105745.8|13
1726656250000|2024-09-18 10:44:10|105802.9|105752.9|105803.7|105753.7|105804|105754|105802.7|105752.7|10
1726656260000|2024-09-18 10:44:20|105803.4|105753.4|105804.7|105754.7|105804.7|105754.7|105803.4|105753.4|6
1726656270000|2024-09-18 10:44:30|105805.1|105755.1|105808.1|105758.1|105808.1|105758.1|105804.9|105754.9|12
1726656280000|2024-09-18 10:44:40|105808.3|105758.3|105806|105756|105809|105759|105806|105756|15
1726656290000|2024-09-18 10:44:50|105805.8|105755.8|105806.2|105756.2|105807.2|105757.2|105805.8|105755.8|7
1726656300000|2024-09-18 10:45:00|105806|105756|105806.8|105756.8|105806.8|105756.8|105806|105756|8
1726656310000|2024-09-18 10:45:10|105806.9|105756.9|105795|105770|105809|105772.8|105795|105756.9|12
1726656320000|2024-09-18 10:45:20|105794.5|105769.5|105792.5|105767.5|105794.5|105769.5|105792.1|105767.1|17
1726656330000|2024-09-18 10:45:30|105790.6|105765.6|105793.4|105768.4|105793.4|105768.4|105790|105765|10
1726656340000|2024-09-18 10:45:40|105793.6|105768.6|105793.2|105768.2|105793.8|105768.8|105793.2|105768.2|6
1726656350000|2024-09-18 10:45:50|105793|105768|105793.6|105768.6|105794.8|105769.8|105792.4|105767.4|14
1726656360000|2024-09-18 10:46:00|105793.3|105768.3|105794|105769|105794|105769|105793.3|105768.3|6
1726656370000|2024-09-18 10:46:10|105793.9|105768.9|105795.6|105770.6|105795.6|105770.6|105793.9|105768.9|5
1726656380000|2024-09-18 10:46:20|105795.5|105770.5|105797|105772|105799.5|105774.5|105795.5|105770.5|11
1726656390000|2024-09-18 10:46:30|105797.4|105772.4|105811.2|105786.2|105811.6|105786.6|105797.4|105772.4|14
1726656400000|2024-09-18 10:46:40|105811.1|105786.1|105821.2|105796.2|105822.7|105797.7|105810.8|105785.8|22
1726656410000|2024-09-18 10:46:50|105820.6|105795.6|105831.5|105781.5|105831.5|105795.6|105817.9|105781.5|19
1726656420000|2024-09-18 10:47:00|105831.6|105781.6|105832.3|105782.3|105832.3|105782.3|105831.6|105781.6|10
1726656430000|2024-09-18 10:47:10|105832|105782|105832.5|105782.5|105833.3|105783.3|105831.7|105781.7|12
1726656440000|2024-09-18 10:47:20|105832.4|105782.4|105833.1|105783.1|105833.1|105783.1|105832|105782|11
1726656450000|2024-09-18 10:47:30|105833.3|105783.3|105836.2|105786.2|105836.2|105786.2|105833.3|105783.3|10
1726656460000|2024-09-18 10:47:40|105836.3|105786.3|105836.8|105786.8|105836.8|105786.8|105836.3|105786.3|4
1726656470000|2024-09-18 10:47:50|105836.7|105786.7|105836.7|105786.7|105836.8|105786.8|105836.6|105786.6|5
1726656480000|2024-09-18 10:48:00|105836.6|105786.6|105837.5|105787.5|105837.8|105787.8|105836.2|105786.2|10
1726656490000|2024-09-18 10:48:10|105837|105787|105834.3|105784.3|105840.1|105790.1|105834.3|105784.3|15
1726656500000|2024-09-18 10:48:20|105834.2|105784.2|105829.3|105779.3|105835.1|105785.1|105829.3|105779.3|10
1726656510000|2024-09-18 10:48:30|105829.1|105779.1|105830.3|105780.3|105831|105781|105828.7|105778.7|13
1726656520000|2024-09-18 10:48:40|105830.5|105780.5|105828.6|105778.6|105830.6|105780.6|105828.1|105778.1|9
1726656530000|2024-09-18 10:48:50|105828.4|105778.4|105830.1|105780.1|105830.4|105780.4|105827.4|105777.4|15
1726656540000|2024-09-18 10:49:00|105830.3|105780.3|105829.2|105779.2|105830.3|105780.3|105829.2|105779.2|8
1726656550000|2024-09-18 10:49:10|105828.8|105778.8|105821.7|105771.7|105828.8|105778.8|105821.7|105771.7|12
1726656560000|2024-09-18 10:49:20|105821.6|105771.6|105819.3|105769.3|105821.6|105771.6|105819.2|105769.2|12
1726656570000|2024-09-18 10:49:30|105819.2|105769.2|105815.2|105765.2|105819.3|105769.3|105815.2|105765.2|16
1726656580000|2024-09-18 10:49:40|105814.9|105764.9|105813.3|105763.3|105814.9|105764.9|105813.3|105763.3|5
1726656590000|2024-09-18 10:49:50|105813.2|105763.2|105806.3|105756.3|105813.2|105763.2|105806.3|105756.3|12
1726656600000|2024-09-18 10:50:00|105806.6|105756.6|105809.5|105759.5|105809.8|105759.8|105806.4|105756.4|15
1726656610000|2024-09-18 10:50:10|105809.6|105759.6|105811.4|105761.4|105811.4|105761.4|105809.6|105759.6|9
1726656620000|2024-09-18 10:50:20|105811.5|105761.5|105804.1|105754.1|105812.4|105762.4|105801.6|105751.6|14
1726656630000|2024-09-18 10:50:30|105804.8|105754.8|105811.1|105761.1|105811.1|105761.1|105804.8|105754.8|26
1726656640000|2024-09-18 10:50:40|105810|105760|105810.7|105760.7|105810.7|105760.7|105809.8|105759.8|6
1726656650000|2024-09-18 10:50:50|105810.6|105760.6|105810.8|105760.8|105810.8|105760.8|105810.6|105760.6|3
1726656660000|2024-09-18 10:51:00|105811|105761|105809|105759|105813.1|105763.1|105809|105759|11
1726656670000|2024-09-18 10:51:10|105808.7|105758.7|105811.5|105761.5|105811.5|105761.5|105808.5|105758.5|5
1726656680000|2024-09-18 10:51:20|105811.4|105761.4|105813.3|105763.3|105815.8|105765.8|105811.2|105761.2|11
1726656690000|2024-09-18 10:51:30|105813.4|105763.4|105813.9|105763.9|105813.9|105763.9|105813.3|105763.3|12
1726656700000|2024-09-18 10:51:40|105814|105764|105832.5|105782.5|105832.8|105782.8|105813.2|105763.2|15
1726656710000|2024-09-18 10:51:50|105831.5|105781.5|105832.1|105782.1|105832.3|105782.3|105831.4|105781.4|11
1726656720000|2024-09-18 10:52:00|105832.4|105782.4|105831.1|105781.1|105836.1|105786.1|105830.8|105780.8|26
1726656730000|2024-09-18 10:52:10|105830.7|105780.7|105823.6|105798.6|105833.1|105808.1|105823.6|105780.7|18
1726656740000|2024-09-18 10:52:20|105826.6|105801.6|105828.5|105803.5|105831.5|105806.5|105826.6|105801.6|14
1726656750000|2024-09-18 10:52:30|105828.4|105803.4|105827.9|105802.9|105828.5|105803.5|105827.9|105802.9|8
1726656760000|2024-09-18 10:52:40|105827.8|105802.8|105825.9|105800.9|105828.3|105803.3|105824.9|105799.9|17
1726656770000|2024-09-18 10:52:50|105826|105801|105827.1|105802.1|105827.1|105802.1|105825.2|105800.2|14
1726656780000|2024-09-18 10:53:00|105826.7|105801.7|105827.4|105802.4|105827.4|105802.4|105825.7|105800.7|14
1726656790000|2024-09-18 10:53:10|105827.1|105802.1|105841|105816|105841|105816|105827.1|105802.1|24
1726656800000|2024-09-18 10:53:20|105841.2|105816.2|105842.7|105817.7|105844.6|105819.6|105841.2|105816.2|15
1726656810000|2024-09-18 10:53:30|105842.8|105817.8|105849|105824|105849|105824|105842.8|105817.8|10
1726656820000|2024-09-18 10:53:40|105848.9|105823.9|105848.4|105823.4|105848.9|105823.9|105847.9|105822.9|6
1726656830000|2024-09-18 10:53:50|105849.1|105824.1|105851.7|105826.7|105851.7|105826.7|105849|105824|8
1726656840000|2024-09-18 10:54:00|105851.4|105826.4|105849.5|105824.5|105854.7|105829.7|105848.7|105823.7|10
1726656850000|2024-09-18 10:54:10|105849.2|105824.2|105849.8|105824.8|105849.8|105824.8|105846.4|105821.4|9
1726656860000|2024-09-18 10:54:20|105850.2|105825.2|105854.4|105829.4|105855.1|105830.1|105850.2|105825.2|15
1726656870000|2024-09-18 10:54:30|105854.7|105829.7|105853.4|105828.4|105855|105830|105853.3|105828.3|10
1726656880000|2024-09-18 10:54:40|105853.7|105828.7|105855|105830|105855.1|105830.1|105852.9|105827.9|6
1726656890000|2024-09-18 10:54:50|105855.2|105830.2|105859.6|105834.6|105860|105835|105855.2|105830.2|14
1726656900000|2024-09-18 10:55:00|105860|105835|105863.1|105838.1|105863.6|105838.6|105859.6|105834.6|17
1726656910000|2024-09-18 10:55:10|105863.9|105838.9|105866.8|105841.8|105867.5|105842.5|105863.5|105838.5|17
1726656920000|2024-09-18 10:55:20|105867.2|105842.2|105866.4|105841.4|105868.2|105843.2|105865.1|105840.1|19
1726656930000|2024-09-18 10:55:30|105865.9|105840.9|105866.5|105841.5|105866.6|105841.6|105865.5|105840.5|15
1726656940000|2024-09-18 10:55:40|105867.1|105842.1|105899.9|105849.9|105899.9|105868.8|105866.5|105841.5|17
1726656950000|2024-09-18 10:55:50|105899.4|105849.4|105907.6|105857.6|105907.8|105857.8|105899.4|105849.4|16
1726656960000|2024-09-18 10:56:00|105907.8|105857.8|105907|105857|105909.1|105859.1|105904.4|105854.4|20
1726656970000|2024-09-18 10:56:10|105907.5|105857.5|105906.3|105856.3|105907.9|105857.9|105906.1|105856.1|11
1726656980000|2024-09-18 10:56:20|105906.1|105856.1|105905.1|105855.1|105906.3|105856.3|105905.1|105855.1|13
1726656990000|2024-09-18 10:56:30|105904.9|105854.9|105905.6|105855.6|105905.6|105855.6|105904.9|105854.9|5
1726657000000|2024-09-18 10:56:40|105905.4|105855.4|105905.7|105855.7|105905.7|105855.7|105904.8|105854.8|12
1726657010000|2024-09-18 10:56:50|105905.9|105855.9|105888.1|105863.1|105905.9|105872.5|105888.1|105855.9|26
1726657020000|2024-09-18 10:57:00|105888.2|105863.2|105877.1|105852.1|105888.2|105863.2|105877.1|105852.1|19
1726657030000|2024-09-18 10:57:10|105876.9|105851.9|105874.6|105849.6|105876.9|105851.9|105871|105846|21
1726657040000|2024-09-18 10:57:20|105874.8|105849.8|105887.8|105862.8|105888.2|105863.2|105874.8|105849.8|11
1726657050000|2024-09-18 10:57:30|105887.4|105862.4|105888.2|105863.2|105891.8|105866.8|105887.2|105862.2|43
1726657060000|2024-09-18 10:57:40|105888.7|105863.7|105894.1|105844.1|105894.5|105863.9|105882.3|105842.9|29
1726657070000|2024-09-18 10:57:50|105894.8|105844.8|105886.7|105836.7|105894.8|105844.8|105883.2|105833.2|22
1726657080000|2024-09-18 10:58:00|105887.8|105837.8|105895.2|105845.2|105895.2|105845.2|105886.5|105836.5|23
1726657090000|2024-09-18 10:58:10|105895.5|105845.5|105882.7|105832.7|105895.5|105845.5|105878.8|105828.8|29
1726657100000|2024-09-18 10:58:20|105882.9|105832.9|105889.8|105839.8|105891.4|105841.4|105882.6|105832.6|32
1726657110000|2024-09-18 10:58:30|105890.7|105840.7|105890.7|105840.7|105890.7|105840.7|105889.9|105839.9|14
1726657120000|2024-09-18 10:58:40|105890.5|105840.5|105893.5|105843.5|105893.6|105843.6|105889.3|105839.3|13
1726657130000|2024-09-18 10:58:50|105893.7|105843.7|105893.4|105843.4|105894.7|105844.7|105893.4|105843.4|15
1726657140000|2024-09-18 10:59:00|105893.6|105843.6|105894|105844|105894|105844|105893.5|105843.5|9
1726657150000|2024-09-18 10:59:10|105895|105845|105897.4|105847.4|105897.9|105847.9|105895|105845|21
1726657160000|2024-09-18 10:59:20|105897.1|105847.1|105899.1|105849.1|105900.6|105850.6|105897.1|105847.1|18
1726657170000|2024-09-18 10:59:30|105899|105849|105899.3|105849.3|105899.7|105849.7|105898.6|105848.6|9
1726657180000|2024-09-18 10:59:40|105897.8|105847.8|105896.1|105846.1|105897.8|105847.8|105895.7|105845.7|11
1726657190000|2024-09-18 10:59:50|105896.5|105846.5|105897|105847|105897|105847|105895.5|105845.5|11
1726657200000|2024-09-18 11:00:00|105896.5|105846.5|105900.6|105850.6|105900.6|105850.6|105896.5|105846.5|23
1726657210000|2024-09-18 11:00:10|105900.5|105850.5|105901|105851|105901.5|105851.5|105898.8|105848.8|28
1726657220000|2024-09-18 11:00:20|105901.6|105851.6|105901.5|105851.5|105901.6|105851.6|105901.4|105851.4|4
1726657230000|2024-09-18 11:00:30|105901.6|105851.6|105904.5|105879.5|105904.5|105879.5|105901.5|105851.6|15
1726657240000|2024-09-18 11:00:40|105904.3|105879.3|105902.8|105877.8|105904.3|105879.3|105902.8|105877.8|9
1726657250000|2024-09-18 11:00:50|105902.5|105877.5|105900.9|105875.9|105902.9|105877.9|105899.7|105874.7|15
1726657260000|2024-09-18 11:01:00|105899.7|105874.7|105898.7|105873.7|105899.7|105874.7|105892.4|105867.4|21
1726657270000|2024-09-18 11:01:10|105898.5|105873.5|105924.2|105899.2|105924.2|105899.2|105898.5|105873.5|38
1726657280000|2024-09-18 11:01:20|105923.5|105898.5|105915.4|105890.4|105930.2|105905.2|105915.3|105890.3|20
1726657290000|2024-09-18 11:01:30|105915.3|105890.3|105908.7|105883.7|105915.8|105890.8|105908|105883|31
1726657300000|2024-09-18 11:01:40|105908.3|105883.3|105910.1|105885.1|105912.4|105887.4|105908.3|105883.3|37
1726657310000|2024-09-18 11:01:50|105910|105885|105910.6|105885.6|105910.6|105885.6|105910|105885|10
1726657320000|2024-09-18 11:02:00|105911.2|105886.2|105918.6|105893.6|105919.2|105894.2|105911.2|105886.2|40
1726657330000|2024-09-18 11:02:10|105918.7|105893.7|105911|105886|105919.1|105894.1|105910.9|105885.9|33
1726657340000|2024-09-18 11:02:20|105910.9|105885.9|105917|105892|105917|105892|105910.7|105885.7|21
1726657350000|2024-09-18 11:02:30|105916.8|105891.8|105920.6|105895.6|105920.6|105895.6|105916.8|105891.8|14
1726657360000|2024-09-18 11:02:40|105920.4|105895.4|105918.9|105893.9|105920.4|105895.4|105918.6|105893.6|11
1726657370000|2024-09-18 11:02:50|105918.6|105893.6|105920.1|105895.1|105920.1|105895.1|105917.6|105892.6|13
1726657380000|2024-09-18 11:03:00|105919.8|105894.8|105922.2|105897.2|105922.2|105897.2|105919.8|105894.8|17
1726657390000|2024-09-18 11:03:10|105922.4|105897.4|105922.3|105897.3|105922.8|105897.8|105922.1|105897.1|12
1726657400000|2024-09-18 11:03:20|105922.7|105897.7|105923.3|105898.3|105923.3|105898.3|105922.3|105897.3|8
1726657410000|2024-09-18 11:03:30|105923.7|105898.7|105927.4|105902.4|105928.3|105903.3|105923.7|105898.7|17
1726657420000|2024-09-18 11:03:40|105927.3|105902.3|105925.5|105900.5|105927.3|105902.3|105925.5|105900.5|13
1726657430000|2024-09-18 11:03:50|105925|105900|105925.1|105900.1|105925.2|105900.2|105925|105900|3
1726657440000|2024-09-18 11:04:00|105925|105900|105925.7|105900.7|105925.8|105900.8|105924.8|105899.8|15
1726657450000|2024-09-18 11:04:10|105925.8|105900.8|105927.2|105902.2|105927.8|105902.8|105925.8|105900.8|11
1726657460000|2024-09-18 11:04:20|105927.5|105902.5|105936.9|105911.9|105937.1|105912.1|105927.5|105902.5|20
1726657470000|2024-09-18 11:04:30|105937.1|105912.1|105937.7|105912.7|105955.4|105930.4|105937.1|105912.1|35
1726657480000|2024-09-18 11:04:40|105937.6|105912.6|105928.3|105903.3|105937.6|105912.6|105928.3|105903.3|23
1726657490000|2024-09-18 11:04:50|105928.4|105903.4|105908.8|105883.8|105928.4|105903.4|105908.8|105883.8|36
1726657500000|2024-09-18 11:05:00|105908.7|105883.7|105909.3|105884.3|105909.3|105884.3|105907.7|105882.7|18
1726657510000|2024-09-18 11:05:10|105908.7|105883.7|105908.2|105883.2|105908.8|105883.8|105908|105883|11
1726657520000|2024-09-18 11:05:20|105908.4|105883.4|105920|105895|105920.3|105895.3|105908.4|105883.4|24
1726657530000|2024-09-18 11:05:30|105919.9|105894.9|105918.1|105893.1|105919.9|105894.9|105916.4|105891.4|22
1726657540000|2024-09-18 11:05:40|105917.6|105892.6|105907.1|105882.1|105917.6|105892.6|105906.6|105881.6|28
1726657550000|2024-09-18 11:05:50|105906.8|105881.8|105901.8|105876.8|105910.1|105885.1|105901.1|105876.1|20
1726657560000|2024-09-18 11:06:00|105901.6|105876.6|105901.3|105876.3|105902|105877|105900.8|105875.8|21
1726657570000|2024-09-18 11:06:10|105901.5|105876.5|105884.6|105859.6|105901.6|105876.6|105884.6|105859.6|27
1726657580000|2024-09-18 11:06:20|105884.4|105859.4|105880.1|105855.1|105884.5|105859.5|105879.9|105854.9|12
1726657590000|2024-09-18 11:06:30|105880.5|105855.5|105875.4|105850.4|105880.5|105855.5|105875.4|105850.4|16
1726657600000|2024-09-18 11:06:40|105875.5|105850.5|105877|105852|105877.7|105852.7|105875.5|105850.5|12
1726657610000|2024-09-18 11:06:50|105876.9|105851.9|105882.1|105857.1|105882.1|105857.1|105876.9|105851.9|6
1726657620000|2024-09-18 11:07:00|105883|105858|105883.3|105858.3|105883.3|105858.3|105883|105858|2
1726657630000|2024-09-18 11:07:10|105883.1|105858.1|105878.2|105853.2|105883.1|105858.1|105877.4|105852.4|13
1726657640000|2024-09-18 11:07:20|105878.3|105853.3|105876.5|105851.5|105878.8|105853.8|105874.9|105849.9|10
1726657650000|2024-09-18 11:07:30|105876.9|105851.9|105878.6|105853.6|105878.8|105853.8|105876.7|105851.7|12
1726657660000|2024-09-18 11:07:40|105879.1|105854.1|105895.4|105870.4|105896.1|105871.1|105878.6|105853.6|19
1726657670000|2024-09-18 11:07:50|105895.2|105870.2|105895.4|105870.4|105896.1|105871.1|105895.2|105870.2|9
1726657680000|2024-09-18 11:08:00|105895.3|105870.3|105902.6|105877.6|105906.4|105881.4|105895.1|105870.1|18
1726657690000|2024-09-18 11:08:10|105904.2|105879.2|105913.9|105888.9|105914.3|105889.3|105903.6|105878.6|24
1726657700000|2024-09-18 11:08:20|105913.7|105888.7|105912.2|105887.2|105913.7|105888.7|105911.7|105886.7|14
1726657710000|2024-09-18 11:08:30|105912|105887|105918.9|105893.9|105918.9|105893.9|105912|105887|15
1726657720000|2024-09-18 11:08:40|105918.8|105893.8|105917.7|105892.7|105918.8|105893.8|105916.9|105891.9|10
1726657730000|2024-09-18 11:08:50|105917.5|105892.5|105912.1|105887.1|105917.5|105892.5|105911.8|105886.8|12
1726657740000|2024-09-18 11:09:00|105912.6|105887.6|105905.5|105880.5|105912.8|105887.8|105885.6|105860.6|34
1726657750000|2024-09-18 11:09:10|105905.4|105880.4|105903.3|105878.3|105905.6|105880.6|105903.2|105878.2|6
1726657760000|2024-09-18 11:09:20|105903.1|105878.1|105899.5|105874.5|105903.1|105878.1|105899.5|105874.5|14
1726657770000|2024-09-18 11:09:30|105899.6|105874.6|105900.7|105875.7|105901.1|105876.1|105899.6|105874.6|18
1726657780000|2024-09-18 11:09:40|105900.9|105875.9|105898.4|105873.4|105905.1|105880.1|105898.4|105873.4|22
1726657790000|2024-09-18 11:09:50|105898.5|105873.5|105895.8|105870.8|105898.5|105873.5|105895.8|105870.8|14
1726657800000|2024-09-18 11:10:00|105895.7|105870.7|105893.1|105868.1|105896.4|105871.4|105893.1|105868.1|18
1726657810000|2024-09-18 11:10:10|105893|105868|105895.7|105870.7|105897.5|105872.5|105893|105868|21
1726657820000|2024-09-18 11:10:20|105895.5|105870.5|105902.9|105877.9|105903.1|105878.1|105894.9|105869.9|23
1726657830000|2024-09-18 11:10:30|105903.1|105878.1|105906.4|105881.4|105906.4|105881.4|105903.1|105878.1|20
1726657840000|2024-09-18 11:10:40|105905.9|105880.9|105901.3|105876.3|105905.9|105880.9|105901.2|105876.2|20
1726657850000|2024-09-18 11:10:50|105901|105876|105894.9|105869.9|105901|105876|105891.8|105866.8|22
1726657860000|2024-09-18 11:11:00|105895|105870|105901|105876|105901|105876|105895|105870|27
1726657870000|2024-09-18 11:11:10|105901.3|105876.3|105902.6|105877.6|105902.6|105877.6|105899.8|105874.8|20
1726657880000|2024-09-18 11:11:20|105902.8|105877.8|105904|105879|105904.2|105879.2|105902.8|105877.8|8
1726657890000|2024-09-18 11:11:30|105904.2|105879.2|105923.9|105898.9|105923.9|105898.9|105904.2|105879.2|24
1726657900000|2024-09-18 11:11:40|105923.1|105898.1|105923.1|105898.1|105924.6|105899.6|105922.4|105897.4|11
1726657910000|2024-09-18 11:11:50|105923|105898|105921.1|105896.1|105925.6|105900.6|105914.8|105889.8|22
1726657920000|2024-09-18 11:12:00|105921.4|105896.4|105921.3|105896.3|105921.4|105896.4|105920.9|105895.9|5
1726657930000|2024-09-18 11:12:10|105921.2|105896.2|105909.8|105884.8|105921.2|105896.2|105903.2|105878.2|20
1726657940000|2024-09-18 11:12:20|105909.9|105884.9|105914.4|105889.4|105914.7|105889.7|105909.8|105884.8|14
1726657950000|2024-09-18 11:12:30|105914.8|105889.8|105915.7|105890.7|105915.7|105890.7|105914.8|105889.8|5
1726657960000|2024-09-18 11:12:40|105914.9|105889.9|105915.2|105890.2|105915.2|105890.2|105914.9|105889.9|3
1726657970000|2024-09-18 11:12:50|105915.5|105890.5|105902.4|105877.4|105915.9|105890.9|105902.4|105877.4|16
1726657980000|2024-09-18 11:13:00|105902.1|105877.1|105901|105876|105903.2|105878.2|105901|105876|18
1726657990000|2024-09-18 11:13:10|105901.4|105876.4|105903.7|105878.7|105903.7|105878.7|105901.1|105876.1|15
1726658000000|2024-09-18 11:13:20|105903.4|105878.4|105904.8|105879.8|105904.8|105879.8|105903.4|105878.4|8
1726658010000|2024-09-18 11:13:30|105904.9|105879.9|105903.5|105878.5|105904.9|105879.9|105903.4|105878.4|10
1726658020000|2024-09-18 11:13:40|105903.2|105878.2|105900.6|105875.6|105903.2|105878.2|105899.7|105874.7|21
1726658030000|2024-09-18 11:13:50|105900.5|105875.5|105885.9|105860.9|105900.5|105875.5|105876.3|105851.3|24
1726658040000|2024-09-18 11:14:00|105885.6|105860.6|105882.6|105857.6|105885.6|105860.6|105877.4|105852.4|25
1726658050000|2024-09-18 11:14:10|105879.5|105854.5|105878|105853|105879.5|105854.5|105873.6|105848.6|36
1726658060000|2024-09-18 11:14:20|105878.5|105853.5|105879.5|105854.5|105880.9|105855.9|105878.5|105853.5|20
1726658070000|2024-09-18 11:14:30|105879.1|105854.1|105891.2|105866.2|105891.4|105866.4|105877.9|105852.9|29
1726658080000|2024-09-18 11:14:40|105890.8|105865.8|105887.6|105862.6|105890.8|105865.8|105886.4|105861.4|19
1726658090000|2024-09-18 11:14:50|105887.7|105862.7|105895.2|105870.2|105895.2|105870.2|105887.7|105862.7|16
1726658100000|2024-09-18 11:15:00|105894.9|105869.9|105877.3|105852.3|105894.9|105869.9|105875.4|105850.4|30
1726658110000|2024-09-18 11:15:10|105877.2|105852.2|105876.2|105851.2|105877.5|105852.5|105876.2|105851.2|13
1726658120000|2024-09-18 11:15:20|105876.1|105851.1|105874.1|105849.1|105876.5|105851.5|105872|105847|17
1726658130000|2024-09-18 11:15:30|105874.5|105849.5|105873.8|105848.8|105875.3|105850.3|105873.8|105848.8|23
1726658140000|2024-09-18 11:15:40|105873.7|105848.7|105864.4|105839.4|105873.7|105848.7|105863.9|105838.9|31
1726658150000|2024-09-18 11:15:50|105864.8|105839.8|105873.8|105848.8|105875.1|105850.1|105864.5|105839.5|32
1726658160000|2024-09-18 11:16:00|105873.4|105848.4|105869.4|105844.4|105873.4|105848.4|105867.8|105842.8|25
1726658170000|2024-09-18 11:16:10|105869|105844|105866.3|105841.3|105869|105844|105864|105839|29
1726658180000|2024-09-18 11:16:20|105866.1|105841.1|105860.6|105835.6|105866.7|105841.7|105860.6|105835.6|30
1726658190000|2024-09-18 11:16:30|105859.9|105834.9|105855.8|105830.8|105859.9|105834.9|105855.8|105830.8|18
1726658200000|2024-09-18 11:16:40|105856.1|105831.1|105854.6|105829.6|105856.2|105831.2|105854.6|105829.6|13
1726658210000|2024-09-18 11:16:50|105854.9|105829.9|105851.8|105826.8|105854.9|105829.9|105851.8|105826.8|12
1726658220000|2024-09-18 11:17:00|105851.4|105826.4|105868.4|105818.4|105868.4|105831.3|105851.4|105818.3|17
1726658230000|2024-09-18 11:17:10|105868.3|105818.3|105868.2|105818.2|105868.6|105818.6|105867.8|105817.8|9
1726658240000|2024-09-18 11:17:20|105868.4|105818.4|105885.6|105835.6|105885.7|105835.7|105867.6|105817.6|24
1726658250000|2024-09-18 11:17:30|105885.7|105835.7|105887|105837|105893.7|105843.7|105885.1|105835.1|22
1726658260000|2024-09-18 11:17:40|105886.7|105836.7|105887|105837|105887.5|105837.5|105886.7|105836.7|6
1726658270000|2024-09-18 11:17:50|105887.5|105837.5|105887.7|105837.7|105887.9|105837.9|105887.5|105837.5|4
1726658280000|2024-09-18 11:18:00|105887.6|105837.6|105887.7|105837.7|105887.8|105837.8|105887.4|105837.4|9
1726658290000|2024-09-18 11:18:10|105887.2|105837.2|105888|105838|105888.4|105838.4|105887.2|105837.2|7
1726658300000|2024-09-18 11:18:20|105887.8|105837.8|105878.4|105828.4|105887.8|105837.8|105878.4|105828.4|12
1726658310000|2024-09-18 11:18:30|105878.3|105828.3|105878.5|105828.5|105878.6|105828.6|105878.3|105828.3|5
1726658320000|2024-09-18 11:18:40|105878.3|105828.3|105893.1|105843.1|105894.5|105844.5|105878.3|105828.3|23
1726658330000|2024-09-18 11:18:50|105893.4|105843.4|105896.2|105846.2|105896.7|105846.7|105892.9|105842.9|17
1726658340000|2024-09-18 11:19:00|105896.3|105846.3|105895.8|105845.8|105897.3|105847.3|105890.5|105840.5|32
1726658350000|2024-09-18 11:19:10|105896.1|105846.1|105896.3|105846.3|105896.8|105846.8|105895.2|105845.2|25
1726658360000|2024-09-18 11:19:20|105895.5|105845.5|105893.7|105843.7|105895.5|105845.5|105889.8|105839.8|37
1726658370000|2024-09-18 11:19:30|105894.2|105844.2|105891.4|105841.4|105894.2|105844.2|105891.4|105841.4|12
1726658380000|2024-09-18 11:19:40|105894|105844|105899.7|105849.7|105899.7|105849.7|105893.6|105843.6|38
1726658390000|2024-09-18 11:19:50|105900.2|105850.2|105897.5|105872.5|105908.8|105873.8|105895.6|105849.3|28
1726658400000|2024-09-18 11:20:00|105898.3|105873.3|105896.2|105871.2|105909|105884|105896.2|105871.2|34
1726658410000|2024-09-18 11:20:10|105895.8|105870.8|105899|105874|105899|105874|105895|105870|23
1726658420000|2024-09-18 11:20:20|105899.1|105874.1|105898.1|105873.1|105899.6|105874.6|105898.1|105873.1|5
1726658430000|2024-09-18 11:20:30|105898.4|105873.4|105898.5|105873.5|105899.1|105874.1|105897.6|105872.6|25
1726658440000|2024-09-18 11:20:40|105898.7|105873.7|105897.2|105872.2|105898.7|105873.7|105896.7|105871.7|35
1726658450000|2024-09-18 11:20:50|105897.1|105872.1|105894.5|105869.5|105901.2|105876.2|105894.5|105869.5|39
1726658460000|2024-09-18 11:21:00|105892.6|105867.6|105893.1|105868.1|105893.5|105868.5|105891.2|105866.2|34
1726658470000|2024-09-18 11:21:10|105892.8|105867.8|105895.7|105870.7|105895.7|105870.7|105892.8|105867.8|50
1726658480000|2024-09-18 11:21:20|105896.4|105871.4|105896.7|105871.7|105896.8|105871.8|105896.2|105871.2|12
1726658490000|2024-09-18 11:21:30|105896.9|105871.9|105905.3|105880.3|105905.3|105880.3|105896.9|105871.9|17
1726658500000|2024-09-18 11:21:40|105905.4|105880.4|105904.7|105879.7|105905.5|105880.5|105904|105879|13
1726658510000|2024-09-18 11:21:50|105904.5|105879.5|105904.8|105879.8|105904.9|105879.9|105904.4|105879.4|6
1726658520000|2024-09-18 11:22:00|105904.5|105879.5|105904.4|105879.4|105904.5|105879.5|105902.3|105877.3|11
1726658530000|2024-09-18 11:22:10|105904.6|105879.6|105911.7|105886.7|105911.7|105886.7|105904.6|105879.6|7
1726658540000|2024-09-18 11:22:20|105911|105886|105915.9|105890.9|105916.1|105891.1|105911|105886|11
1726658550000|2024-09-18 11:22:30|105915.8|105890.8|105915.6|105890.6|105917.2|105892.2|105915.5|105890.5|5
1726658560000|2024-09-18 11:22:40|105915.5|105890.5|105913.1|105888.1|105916.6|105891.6|105912.3|105887.3|12
1726658570000|2024-09-18 11:22:50|105913.2|105888.2|105913.6|105888.6|105913.6|105888.6|105912.9|105887.9|6
1726658580000|2024-09-18 11:23:00|105913.9|105888.9|105913.4|105888.4|105914|105889|105912.7|105887.7|18
1726658590000|2024-09-18 11:23:10|105916|105891|105937.2|105912.2|105937.2|105912.2|105916|105891|22
1726658600000|2024-09-18 11:23:20|105937.1|105912.1|105930.9|105905.9|105938.1|105913.1|105930.9|105905.9|24
1726658610000|2024-09-18 11:23:30|105930.3|105905.3|105910.4|105885.4|105930.4|105905.4|105910.4|105885.4|37
1726658620000|2024-09-18 11:23:40|105909.9|105884.9|105887.6|105862.6|105910.1|105885.1|105885.6|105860.6|30
1726658630000|2024-09-18 11:23:50|105887.7|105862.7|105891|105866|105892.1|105867.1|105885.7|105860.7|40
1726658640000|2024-09-18 11:24:00|105888.3|105863.3|105888.9|105863.9|105890.1|105865.1|105887.8|105862.8|27
1726658650000|2024-09-18 11:24:10|105889|105864|105890|105865|105891.8|105866.8|105888.4|105863.4|17
1726658660000|2024-09-18 11:24:20|105890.1|105865.1|105892.7|105867.7|105893.9|105868.9|105890.1|105865.1|15
1726658670000|2024-09-18 11:24:30|105893.1|105868.1|105889.4|105864.4|105893.5|105868.5|105888.1|105863.1|23
1726658680000|2024-09-18 11:24:40|105889.6|105864.6|105877.3|105852.3|105891.2|105866.2|105877.3|105852.3|32
1726658690000|2024-09-18 11:24:50|105875.1|105850.1|105875|105850|105878.1|105853.1|105873.1|105848.1|29
1726658700000|2024-09-18 11:25:00|105875.3|105850.3|105880|105855|105880.7|105855.7|105875.3|105850.3|8
1726658710000|2024-09-18 11:25:10|105880.1|105855.1|105883.6|105858.6|105883.6|105858.6|105880|105855|10
1726658720000|2024-09-18 11:25:20|105883.4|105858.4|105883.6|105858.6|105884.4|105859.4|105883.1|105858.1|18
1726658730000|2024-09-18 11:25:30|105883.3|105858.3|105889.1|105864.1|105889.1|105864.1|105882.9|105857.9|20
1726658740000|2024-09-18 11:25:40|105889.4|105864.4|105888.5|105863.5|105889.4|105864.4|105888.5|105863.5|8
1726658750000|2024-09-18 11:25:50|105888.4|105863.4|105888.8|105863.8|105888.8|105863.8|105888|105863|10
1726658760000|2024-09-18 11:26:00|105888.9|105863.9|105886.4|105861.4|105889.2|105864.2|105885.7|105860.7|18
1726658770000|2024-09-18 11:26:10|105886.7|105861.7|105889.1|105864.1|105890|105865|105886.6|105861.6|20
1726658780000|2024-09-18 11:26:20|105889.4|105864.4|105892.4|105867.4|105893.6|105868.6|105889.4|105864.4|11
1726658790000|2024-09-18 11:26:30|105892.8|105867.8|105897|105872|105897|105872|105892.8|105867.8|12
1726658800000|2024-09-18 11:26:40|105896.8|105871.8|105898.5|105873.5|105898.6|105873.6|105896.1|105871.1|17
1726658810000|2024-09-18 11:26:50|105898.7|105873.7|105898.6|105873.6|105898.8|105873.8|105897.6|105872.6|18
1726658820000|2024-09-18 11:27:00|105898.8|105873.8|105891.8|105866.8|105898.8|105873.8|105891.8|105866.8|17
1726658830000|2024-09-18 11:27:10|105892.5|105867.5|105894.6|105869.6|105894.8|105869.8|105892.5|105867.5|11
1726658840000|2024-09-18 11:27:20|105894.4|105869.4|105894.9|105869.9|105894.9|105869.9|105894.4|105869.4|6
1726658850000|2024-09-18 11:27:30|105895.2|105870.2|105899|105874|105899|105874|105894.6|105869.6|18
1726658860000|2024-09-18 11:27:40|105899.2|105874.2|105902.6|105877.6|105902.9|105877.9|105898.2|105873.2|20
1726658870000|2024-09-18 11:27:50|105902.3|105877.3|105902.2|105877.2|105902.3|105877.3|105902.1|105877.1|3
1726658880000|2024-09-18 11:28:00|105902.1|105877.1|105903.3|105878.3|105904.8|105879.8|105902.1|105877.1|13
1726658890000|2024-09-18 11:28:10|105903.1|105878.1|105906.1|105881.1|105907.6|105882.6|105902.9|105877.9|20
1726658900000|2024-09-18 11:28:20|105905.2|105880.2|105904.1|105879.1|105905.2|105880.2|105900.5|105875.5|19
1726658910000|2024-09-18 11:28:30|105904.5|105879.5|105901.6|105876.6|105906.1|105881.1|105901.6|105876.6|10
1726658920000|2024-09-18 11:28:40|105901.7|105876.7|105898.9|105873.9|105901.7|105876.7|105895.6|105870.6|15
1726658930000|2024-09-18 11:28:50|105899|105874|105899.2|105874.2|105899.4|105874.4|105898.9|105873.9|6
1726658940000|2024-09-18 11:29:00|105899.4|105874.4|105899.2|105874.2|105899.4|105874.4|105899.2|105874.2|2
1726658950000|2024-09-18 11:29:10|105899.1|105874.1|105896.7|105871.7|105899.1|105874.1|105896.2|105871.2|10
1726658960000|2024-09-18 11:29:20|105896.9|105871.9|105895.8|105870.8|105898.1|105873.1|105895.4|105870.4|14
1726658970000|2024-09-18 11:29:30|105896|105871|105902.2|105877.2|105902.2|105877.2|105896|105871|6
1726658980000|2024-09-18 11:29:40|105902.3|105877.3|105900.7|105875.7|105902.3|105877.3|105900.2|105875.2|13
1726658990000|2024-09-18 11:29:50|105900.3|105875.3|105898.1|105873.1|105900.3|105875.3|105897.2|105872.2|9
1726659000000|2024-09-18 11:30:00|105898.2|105873.2|105898.9|105873.9|105899.7|105874.7|105898.2|105873.2|9
1726659010000|2024-09-18 11:30:10|105891.6|105866.6|105891.5|105866.5|105891.9|105866.9|105890.8|105865.8|18
1726659020000|2024-09-18 11:30:20|105891.4|105866.4|105888.9|105863.9|105892|105867|105883.3|105858.3|24
1726659030000|2024-09-18 11:30:30|105890.7|105865.7|105896|105871|105896.5|105871.5|105890.7|105865.7|16
1726659040000|2024-09-18 11:30:40|105895.8|105870.8|105895.2|105870.2|105896.2|105871.2|105895.2|105870.2|19
1726659050000|2024-09-18 11:30:50|105895.1|105870.1|105895.1|105870.1|105895.3|105870.3|105895.1|105870.1|3
1726659060000|2024-09-18 11:31:00|105895|105870|105898.5|105873.5|105898.5|105873.5|105895|105870|11
1726659070000|2024-09-18 11:31:10|105898.6|105873.6|105898.9|105873.9|105899|105874|105898.6|105873.6|7
1726659080000|2024-09-18 11:31:20|105898.7|105873.7|105896.5|105871.5|105898.7|105873.7|105896.3|105871.3|15
1726659090000|2024-09-18 11:31:30|105896.6|105871.6|105896.3|105871.3|105896.6|105871.6|105896.3|105871.3|2
1726659100000|2024-09-18 11:31:40|105896.4|105871.4|105896.6|105871.6|105896.7|105871.7|105896.3|105871.3|10
1726659110000|2024-09-18 11:31:50|105896.5|105871.5|105897|105872|105897.3|105872.3|105896.5|105871.5|6
1726659120000|2024-09-18 11:32:00|105896.8|105871.8|105899.3|105874.3|105899.5|105874.5|105896.6|105871.6|11
1726659130000|2024-09-18 11:32:10|105899.4|105874.4|105899.2|105874.2|105899.4|105874.4|105899.2|105874.2|3
1726659140000|2024-09-18 11:32:20|105899.6|105874.6|105894.3|105869.3|105899.7|105874.7|105894.3|105869.3|14
1726659150000|2024-09-18 11:32:30|105894.1|105869.1|105891.8|105866.8|105894.1|105869.1|105891.8|105866.8|11
1726659160000|2024-09-18 11:32:40|105892|105867|105892.4|105867.4|105892.4|105867.4|105892|105867|8
1726659170000|2024-09-18 11:32:50|105892.6|105867.6|105897.6|105872.6|105898.3|105873.3|105892.6|105867.6|10
1726659180000|2024-09-18 11:33:00|105898.1|105873.1|105899.8|105874.8|105899.8|105874.8|105898|105873|14
1726659190000|2024-09-18 11:33:10|105899.7|105874.7|105907.2|105882.2|105907.7|105882.7|105899.7|105874.7|13
1726659200000|2024-09-18 11:33:20|105907|105882|105905.1|105880.1|105909.5|105884.5|105905.1|105880.1|29
1726659210000|2024-09-18 11:33:30|105905.2|105880.2|105910.6|105885.6|105910.6|105885.6|105905.2|105880.2|22
1726659220000|2024-09-18 11:33:40|105910.7|105885.7|105911.1|105886.1|105911.1|105886.1|105910.7|105885.7|3
1726659230000|2024-09-18 11:33:50|105911.3|105886.3|105911.8|105886.8|105912.5|105887.5|105911.2|105886.2|14
1726659240000|2024-09-18 11:34:00|105911.5|105886.5|105911.2|105886.2|105911.8|105886.8|105911.2|105886.2|9
1726659250000|2024-09-18 11:34:10|105910.7|105885.7|105904|105879|105910.7|105885.7|105904|105879|17
1726659260000|2024-09-18 11:34:20|105904.2|105879.2|105904.9|105879.9|105905.7|105880.7|105903.8|105878.8|17
1726659270000|2024-09-18 11:34:30|105906|105881|105901.7|105876.7|105907.5|105882.5|105900.7|105875.7|21
1726659280000|2024-09-18 11:34:40|105901.6|105876.6|105901.2|105876.2|105901.6|105876.6|105901.2|105876.2|7
1726659290000|2024-09-18 11:34:50|105901.3|105876.3|105895.7|105870.7|105901.5|105876.5|105894.7|105869.7|20
1726659300000|2024-09-18 11:35:00|105895.8|105870.8|105894.4|105869.4|105895.9|105870.9|105894.4|105869.4|7
1726659310000|2024-09-18 11:35:10|105894.8|105869.8|105899.9|105874.9|105900.4|105875.4|105894.8|105869.8|21
1726659320000|2024-09-18 11:35:20|105899.8|105874.8|105897.3|105872.3|105899.8|105874.8|105895|105870|29
1726659330000|2024-09-18 11:35:30|105897.2|105872.2|105897.8|105872.8|105898.6|105873.6|105897.2|105872.2|15
1726659340000|2024-09-18 11:35:40|105898|105873|105906.4|105881.4|105906.4|105881.4|105884.2|105859.2|26
1726659350000|2024-09-18 11:35:50|105906.7|105881.7|105906|105881|105906.9|105881.9|105903.7|105878.7|10
1726659360000|2024-09-18 11:36:00|105905.4|105880.4|105900.7|105875.7|105905.4|105880.4|105900.4|105875.4|14
1726659370000|2024-09-18 11:36:10|105901.5|105876.5|105912.9|105887.9|105913|105888|105901.5|105876.5|9
1726659380000|2024-09-18 11:36:20|105913.3|105888.3|105915|105890|105915.1|105890.1|105912.7|105887.7|12
1726659390000|2024-09-18 11:36:30|105915.4|105890.4|105925.1|105900.1|105925.2|105900.2|105915.4|105890.4|10
1726659400000|2024-09-18 11:36:40|105924.8|105899.8|105922.9|105897.9|105925.9|105900.9|105922.9|105897.9|17
1726659410000|2024-09-18 11:36:50|105922.8|105897.8|105922.5|105897.5|105922.8|105897.8|105922.5|105897.5|2
1726659420000|2024-09-18 11:37:00|105922.4|105897.4|105922.2|105897.2|105922.5|105897.5|105922.2|105897.2|3
1726659430000|2024-09-18 11:37:10|105922.4|105897.4|105922.1|105897.1|105922.6|105897.6|105918.4|105893.4|19
1726659440000|2024-09-18 11:37:20|105922|105897|105923.7|105898.7|105925.1|105900.1|105921.8|105896.8|18
1726659450000|2024-09-18 11:37:30|105923.3|105898.3|105923.1|105898.1|105928.9|105903.9|105921.2|105896.2|28
1726659460000|2024-09-18 11:37:40|105923.3|105898.3|105919.5|105894.5|105923.7|105898.7|105918.6|105893.6|18
1726659470000|2024-09-18 11:37:50|105920.1|105895.1|105918.3|105893.3|105920.4|105895.4|105917.9|105892.9|10
1726659480000|2024-09-18 11:38:00|105918.8|105893.8|105919|105894|105919.4|105894.4|105915.4|105890.4|19
1726659490000|2024-09-18 11:38:10|105919.1|105894.1|105914.1|105889.1|105923.3|105898.3|105914.1|105889.1|25
1726659500000|2024-09-18 11:38:20|105911.8|105886.8|105906.6|105881.6|105915.2|105890.2|105906.6|105881.6|31
1726659510000|2024-09-18 11:38:30|105906.2|105881.2|105903|105878|105906.2|105881.2|105897|105872|17
1726659520000|2024-09-18 11:38:40|105902.7|105877.7|105900.7|105875.7|105902.7|105877.7|105900.1|105875.1|14
1726659530000|2024-09-18 11:38:50|105898.9|105873.9|105891.6|105866.6|105898.9|105873.9|105891.3|105866.3|10
1726659540000|2024-09-18 11:39:00|105892|105867|105893.8|105868.8|105893.8|105868.8|105892|105867|5
1726659550000|2024-09-18 11:39:10|105894.1|105869.1|105901.4|105876.4|105902.6|105877.6|105894.1|105869.1|12
1726659560000|2024-09-18 11:39:20|105900.5|105875.5|105900.7|105875.7|105901.6|105876.6|105897.2|105872.2|15
1726659570000|2024-09-18 11:39:30|105901.1|105876.1|105900.1|105875.1|105903.9|105878.9|105900.1|105875.1|16
1726659580000|2024-09-18 11:39:40|105900.3|105875.3|105901.5|105876.5|105901.7|105876.7|105900.3|105875.3|8
1726659590000|2024-09-18 11:39:50|105901.1|105876.1|105898|105873|105901.1|105876.1|105894.5|105869.5|20
1726659600000|2024-09-18 11:40:00|105898.1|105873.1|105904.8|105879.8|105904.9|105879.9|105898|105873|20
1726659610000|2024-09-18 11:40:10|105904.9|105879.9|105887.3|105862.3|105904.9|105879.9|105884.2|105859.2|22
1726659620000|2024-09-18 11:40:20|105888|105863|105875.3|105850.3|105888|105863|105874.7|105849.7|26
1726659630000|2024-09-18 11:40:30|105875.1|105850.1|105879.8|105854.8|105880.3|105855.3|105874.8|105849.8|13
1726659640000|2024-09-18 11:40:40|105879.7|105854.7|105868.2|105843.2|105880|105855|105868.2|105843.2|28
1726659650000|2024-09-18 11:40:50|105867.1|105842.1|105874.8|105849.8|105874.9|105849.9|105867|105842|18
1726659660000|2024-09-18 11:41:00|105874.7|105849.7|105878|105853|105878.7|105853.7|105874.7|105849.7|15
1726659670000|2024-09-18 11:41:10|105877.9|105852.9|105876.8|105851.8|105878.1|105853.1|105875.2|105850.2|15
1726659680000|2024-09-18 11:41:20|105877.3|105852.3|105878.5|105853.5|105878.6|105853.6|105876.2|105851.2|21
1726659690000|2024-09-18 11:41:30|105878.7|105853.7|105877.3|105852.3|105880.3|105855.3|105866.9|105841.9|28
1726659700000|2024-09-18 11:41:40|105880.3|105855.3|105874.2|105849.2|105880.7|105855.7|105874.2|105849.2|15
1726659710000|2024-09-18 11:41:50|105873.9|105848.9|105876.7|105851.7|105877.4|105852.4|105873.3|105848.3|9
1726659720000|2024-09-18 11:42:00|105876.5|105851.5|105876.4|105851.4|105878.1|105853.1|105875.6|105850.6|23
1726659730000|2024-09-18 11:42:10|105875.5|105850.5|105874.3|105849.3|105875.8|105850.8|105874.3|105849.3|10
1726659740000|2024-09-18 11:42:20|105874.4|105849.4|105873|105848|105874.9|105849.9|105873|105848|11
1726659750000|2024-09-18 11:42:30|105872.7|105847.7|105867.1|105842.1|105872.7|105847.7|105867.1|105842.1|16
1726659760000|2024-09-18 11:42:40|105867.6|105842.6|105864.5|105839.5|105868.9|105843.9|105863|105838|22
1726659770000|2024-09-18 11:42:50|105864.2|105839.2|105857.6|105832.6|105866.7|105841.7|105857|105832|23
1726659780000|2024-09-18 11:43:00|105857.5|105832.5|105861.1|105836.1|105866.3|105841.3|105848.5|105823.5|30
1726659790000|2024-09-18 11:43:10|105861.2|105836.2|105876|105851|105876|105851|105861.2|105836.2|31
1726659800000|2024-09-18 11:43:20|105876.3|105851.3|105873.7|105848.7|105876.3|105851.3|105870.2|105845.2|20
1726659810000|2024-09-18 11:43:30|105874.1|105849.1|105873.4|105848.4|105874.1|105849.1|105873.2|105848.2|10
1726659820000|2024-09-18 11:43:40|105873.6|105848.6|105874.5|105849.5|105876.5|105851.5|105872.5|105847.5|21
1726659830000|2024-09-18 11:43:50|105874.3|105849.3|105857.3|105832.3|105874.3|105849.3|105853.3|105828.3|33
1726659840000|2024-09-18 11:44:00|105857.4|105832.4|105850.3|105825.3|105860.9|105835.9|105849.8|105824.8|27
1726659850000|2024-09-18 11:44:10|105850.8|105825.8|105839.9|105814.9|105854.4|105829.4|105839.1|105814.1|37
1726659860000|2024-09-18 11:44:20|105840.2|105815.2|105840.1|105815.1|105840.5|105815.5|105839.6|105814.6|10
1726659870000|2024-09-18 11:44:30|105840|105815|105837.3|105812.3|105840.4|105815.4|105835.2|105810.2|22
1726659880000|2024-09-18 11:44:40|105837.7|105812.7|105833.5|105808.5|105844.2|105819.2|105832.3|105807.3|25
1726659890000|2024-09-18 11:44:50|105833|105808|105840.8|105815.8|105846.8|105821.8|105832.7|105807.7|41
1726659900000|2024-09-18 11:45:00|105840.5|105815.5|105837.3|105812.3|105840.5|105815.5|105837.3|105812.3|26
1726659910000|2024-09-18 11:45:10|105835.8|105810.8|105828.7|105803.7|105837.4|105812.4|105828.7|105803.7|25
1726659920000|2024-09-18 11:45:20|105828.4|105803.4|105819.9|105794.9|105828.6|105803.6|105819.9|105794.9|24
1726659930000|2024-09-18 11:45:30|105820|105795|105833.8|105808.8|105833.8|105808.8|105820|105795|17
1726659940000|2024-09-18 11:45:40|105833.5|105808.5|105818.4|105793.4|105833.5|105808.5|105817.8|105792.8|33
1726659950000|2024-09-18 11:45:50|105817.3|105792.3|105835.4|105810.4|105835.4|105810.4|105815.6|105790.6|28
1726659960000|2024-09-18 11:46:00|105835.2|105810.2|105837.3|105812.3|105837.7|105812.7|105834.9|105809.9|21
1726659970000|2024-09-18 11:46:10|105837.5|105812.5|105840|105815|105840.1|105815.1|105836.6|105811.6|14
1726659980000|2024-09-18 11:46:20|105840.3|105815.3|105845.2|105820.2|105846.3|105821.3|105840.3|105815.3|33
1726659990000|2024-09-18 11:46:30|105845.4|105820.4|105840.7|105815.7|105846.9|105821.9|105836.4|105811.4|16
1726660000000|2024-09-18 11:46:40|105840.8|105815.8|105844.7|105819.7|105844.7|105819.7|105840.8|105815.8|13
1726660010000|2024-09-18 11:46:50|105844.2|105819.2|105831.1|105806.1|105844.2|105819.2|105827.4|105802.4|20
1726660020000|2024-09-18 11:47:00|105833|105808|105832.4|105807.4|105834.1|105809.1|105828.8|105803.8|24
1726660030000|2024-09-18 11:47:10|105832.3|105807.3|105829.7|105804.7|105835.4|105810.4|105829.7|105804.7|26
1726660040000|2024-09-18 11:47:20|105829.5|105804.5|105828.7|105803.7|105829.5|105804.5|105827.9|105802.9|11
1726660050000|2024-09-18 11:47:30|105828.1|105803.1|105824|105799|105828.1|105803.1|105823.8|105798.8|20
1726660060000|2024-09-18 11:47:40|105824.3|105799.3|105821.5|105796.5|105825.5|105800.5|105821.5|105796.5|11
1726660070000|2024-09-18 11:47:50|105820.8|105795.8|105825.6|105800.6|105825.6|105800.6|105818.2|105793.2|13
1726660080000|2024-09-18 11:48:00|105825.8|105800.8|105821.9|105796.9|105827.2|105802.2|105821.9|105796.9|16
1726660090000|2024-09-18 11:48:10|105819.9|105794.9|105817.1|105792.1|105819.9|105794.9|105814.1|105789.1|10
1726660100000|2024-09-18 11:48:20|105817.3|105792.3|105815.1|105790.1|105817.3|105792.3|105815.1|105790.1|9
1726660110000|2024-09-18 11:48:30|105814.5|105789.5|105793.5|105768.5|105814.5|105789.5|105790.5|105765.5|23
1726660120000|2024-09-18 11:48:40|105792.6|105767.6|105791.7|105766.7|105794.2|105769.2|105791.5|105766.5|19
1726660130000|2024-09-18 11:48:50|105792.2|105767.2|105791.3|105766.3|105792.2|105767.2|105787.5|105762.5|21
1726660140000|2024-09-18 11:49:00|105791.2|105766.2|105792.4|105767.4|105793.3|105768.3|105791.1|105766.1|15
1726660150000|2024-09-18 11:49:10|105792.3|105767.3|105788.3|105763.3|105792.3|105767.3|105788.1|105763.1|22
1726660160000|2024-09-18 11:49:20|105789|105764|105787.8|105762.8|105791.7|105766.7|105786.5|105761.5|21
1726660170000|2024-09-18 11:49:30|105787.1|105762.1|105787.3|105762.3|105787.3|105762.3|105786.6|105761.6|9
1726660180000|2024-09-18 11:49:40|105787|105762|105787.2|105762.2|105787.7|105762.7|105785.8|105760.8|12
1726660190000|2024-09-18 11:49:50|105786.1|105761.1|105786.1|105761.1|105789.5|105764.5|105785.7|105760.7|16
1726660200000|2024-09-18 11:50:00|105785.8|105760.8|105784.5|105759.5|105786.2|105761.2|105784.2|105759.2|21
1726660210000|2024-09-18 11:50:10|105784.8|105759.8|105803.5|105778.5|105803.5|105778.5|105784.1|105759.1|22
1726660220000|2024-09-18 11:50:20|105803.8|105778.8|105816|105791|105816|105791|105803.6|105778.6|40
1726660230000|2024-09-18 11:50:30|105815.8|105790.8|105819.6|105794.6|105822.3|105797.3|105815.7|105790.7|21
1726660240000|2024-09-18 11:50:40|105819.5|105794.5|105819.9|105794.9|105819.9|105794.9|105819.2|105794.2|16
1726660250000|2024-09-18 11:50:50|105820.2|105795.2|105821.9|105796.9|105821.9|105796.9|105818.3|105793.3|21
1726660260000|2024-09-18 11:51:00|105822.4|105797.4|105827.7|105802.7|105828.2|105803.2|105822.4|105797.4|19
1726660270000|2024-09-18 11:51:10|105828.1|105803.1|105833.6|105808.6|105833.7|105808.7|105828.1|105803.1|12
1726660280000|2024-09-18 11:51:20|105833.9|105808.9|105836.6|105811.6|105836.7|105811.7|105833.8|105808.8|15
1726660290000|2024-09-18 11:51:30|105836.7|105811.7|105841.2|105816.2|105843.4|105818.4|105836.7|105811.7|16
1726660300000|2024-09-18 11:51:40|105841.6|105816.6|105835.7|105810.7|105842|105817|105835.7|105810.7|19
1726660310000|2024-09-18 11:51:50|105836.4|105811.4|105837.9|105812.9|105837.9|105812.9|105836.4|105811.4|13
1726660320000|2024-09-18 11:52:00|105837.8|105812.8|105837.7|105812.7|105837.8|105812.8|105837.7|105812.7|2
1726660330000|2024-09-18 11:52:10|105838|105813|105837.9|105812.9|105838.1|105813.1|105835.9|105810.9|13
1726660340000|2024-09-18 11:52:20|105837.6|105812.6|105837.3|105812.3|105838.1|105813.1|105837.1|105812.1|15
1726660350000|2024-09-18 11:52:30|105837.2|105812.2|105837.8|105812.8|105838.3|105813.3|105837.2|105812.2|10
1726660360000|2024-09-18 11:52:40|105837.7|105812.7|105838.7|105813.7|105838.7|105813.7|105837.7|105812.7|7
1726660370000|2024-09-18 11:52:50|105838.9|105813.9|105839.9|105814.9|105840.7|105815.7|105838.3|105813.3|13
1726660380000|2024-09-18 11:53:00|105839.7|105814.7|105838.9|105813.9|105839.7|105814.7|105836.7|105811.7|12
1726660390000|2024-09-18 11:53:10|105838.5|105813.5|105820.1|105795.1|105838.5|105813.5|105818.1|105793.1|22
1726660400000|2024-09-18 11:53:20|105818.4|105793.4|105803.2|105778.2|105818.4|105793.4|105802.5|105777.5|31
1726660410000|2024-09-18 11:53:30|105803.4|105778.4|105821.2|105796.2|105821.5|105796.5|105803.4|105778.4|28
1726660420000|2024-09-18 11:53:40|105821.5|105796.5|105823.5|105798.5|105826.5|105801.5|105821.4|105796.4|17
1726660430000|2024-09-18 11:53:50|105823.6|105798.6|105833|105808|105836.1|105811.1|105823|105798|17
1726660440000|2024-09-18 11:54:00|105832.4|105807.4|105837.8|105812.8|105838.1|105813.1|105832.3|105807.3|26
1726660450000|2024-09-18 11:54:10|105837.5|105812.5|105833.6|105808.6|105837.5|105812.5|105833.2|105808.2|21
1726660460000|2024-09-18 11:54:20|105833.9|105808.9|105833.4|105808.4|105834.1|105809.1|105832.9|105807.9|16
1726660470000|2024-09-18 11:54:30|105833.8|105808.8|105834.6|105809.6|105836.6|105811.6|105833.8|105808.8|20
1726660480000|2024-09-18 11:54:40|105834.8|105809.8|105831.9|105806.9|105834.8|105809.8|105830.8|105805.8|14
1726660490000|2024-09-18 11:54:50|105831.8|105806.8|105816.2|105791.2|105831.8|105806.8|105806.5|105781.5|34
1726660500000|2024-09-18 11:55:00|105816.1|105791.1|105819.5|105794.5|105819.6|105794.6|105816.1|105791.1|11
1726660510000|2024-09-18 11:55:10|105819.6|105794.6|105821.9|105796.9|105823.6|105798.6|105811.5|105786.5|25
1726660520000|2024-09-18 11:55:20|105821.3|105796.3|105821.7|105796.7|105822|105797|105819.4|105794.4|15
1726660530000|2024-09-18 11:55:30|105820.1|105795.1|105820.6|105795.6|105826.3|105801.3|105819.3|105794.3|21
1726660540000|2024-09-18 11:55:40|105820.3|105795.3|105808.8|105783.8|105820.3|105795.3|105804|105779|32
1726660550000|2024-09-18 11:55:50|105809.9|105784.9|105815|105790|105815|105790|105806.3|105781.3|23
1726660560000|2024-09-18 11:56:00|105814.9|105789.9|105816.8|105791.8|105816.8|105791.8|105814.9|105789.9|18
1726660570000|2024-09-18 11:56:10|105817.1|105792.1|105815.8|105790.8|105817.1|105792.1|105815.8|105790.8|9
1726660580000|2024-09-18 11:56:20|105816.1|105791.1|105814.7|105789.7|105816.1|105791.1|105814.3|105789.3|19
1726660590000|2024-09-18 11:56:30|105814.6|105789.6|105814.6|105789.6|105815.9|105790.9|105810.1|105785.1|25
1726660600000|2024-09-18 11:56:40|105815.1|105790.1|105814.9|105789.9|105816.1|105791.1|105814.7|105789.7|20
1726660610000|2024-09-18 11:56:50|105814.5|105789.5|105809.9|105784.9|105814.5|105789.5|105809.9|105784.9|15
1726660620000|2024-09-18 11:57:00|105810|105785|105812.2|105787.2|105815|105790|105808.8|105783.8|28
1726660630000|2024-09-18 11:57:10|105812.1|105787.1|105813.1|105788.1|105813.1|105788.1|105804.7|105779.7|33
1726660640000|2024-09-18 11:57:20|105813.4|105788.4|105809.9|105784.9|105814.6|105789.6|105809.4|105784.4|22
1726660650000|2024-09-18 11:57:30|105809.1|105784.1|105816.3|105791.3|105816.9|105791.9|105809.1|105784.1|24
1726660660000|2024-09-18 11:57:40|105816.1|105791.1|105811.1|105786.1|105816.1|105791.1|105808.7|105783.7|20
1726660670000|2024-09-18 11:57:50|105811.6|105786.6|105812.9|105787.9|105813.5|105788.5|105811.6|105786.6|8
1726660680000|2024-09-18 11:58:00|105813.4|105788.4|105813.9|105788.9|105814.5|105789.5|105811.5|105786.5|17
1726660690000|2024-09-18 11:58:10|105814.5|105789.5|105818.7|105793.7|105819|105794|105814.5|105789.5|17
1726660700000|2024-09-18 11:58:20|105818.2|105793.2|105826|105801|105828.2|105803.2|105817.6|105792.6|21
1726660710000|2024-09-18 11:58:30|105826.7|105801.7|105845.2|105820.2|105845.6|105820.6|105826.7|105801.7|34
1726660720000|2024-09-18 11:58:40|105844|105819|105842.6|105817.6|105847.1|105822.1|105841|105816|33
1726660730000|2024-09-18 11:58:50|105842.7|105817.7|105843.5|105818.5|105844.3|105819.3|105839.5|105814.5|26
1726660740000|2024-09-18 11:59:00|105844.1|105819.1|105841.6|105816.6|105844.9|105819.9|105837.8|105812.8|28
1726660750000|2024-09-18 11:59:10|105842.1|105817.1|105843.2|105818.2|105845.7|105820.7|105840.5|105815.5|22
1726660760000|2024-09-18 11:59:20|105842.6|105817.6|105849.3|105824.3|105851.1|105826.1|105842|105817|28
1726660770000|2024-09-18 11:59:30|105849.6|105824.6|105847.6|105822.6|105849.6|105824.6|105845|105820|27
1726660780000|2024-09-18 11:59:40|105848.4|105823.4|105846.8|105821.8|105848.4|105823.4|105844.3|105819.3|16
1726660790000|2024-09-18 11:59:50|105847|105822|105842.5|105817.5|105847.7|105822.7|105842.5|105817.5|35
1726660800000|2024-09-18 12:00:00|105842.6|105817.6|105842.9|105817.9|105849.3|105824.3|105839.6|105814.6|38
1726660810000|2024-09-18 12:00:10|105842.4|105817.4|105845.3|105820.3|105847.4|105822.4|105842.4|105817.4|33
1726660820000|2024-09-18 12:00:20|105845|105820|105866.2|105841.2|105868|105843|105845|105820|30
1726660830000|2024-09-18 12:00:30|105866.9|105841.9|105864.5|105839.5|105869.1|105844.1|105864.5|105839.5|35
1726660840000|2024-09-18 12:00:40|105864.2|105839.2|105870|105845|105870|105845|105864.2|105839.2|28
1726660850000|2024-09-18 12:00:50|105870.3|105845.3|105868.1|105843.1|105873.7|105848.7|105868.1|105843.1|28
1726660860000|2024-09-18 12:01:00|105867.9|105842.9|105849.7|105824.7|105867.9|105842.9|105849.7|105824.7|36
1726660870000|2024-09-18 12:01:10|105849.8|105824.8|105857.5|105832.5|105857.9|105832.9|105849.8|105824.8|42
1726660880000|2024-09-18 12:01:20|105857.9|105832.9|105866.6|105841.6|105867.9|105842.9|105857.3|105832.3|33
1726660890000|2024-09-18 12:01:30|105866.3|105841.3|105874.3|105849.3|105875.8|105850.8|105865.1|105840.1|29
1726660900000|2024-09-18 12:01:40|105874.4|105849.4|105869.2|105844.2|105874.7|105849.7|105869.2|105844.2|22
1726660910000|2024-09-18 12:01:50|105869.5|105844.5|105882|105857|105883.6|105858.6|105869.5|105844.5|32
1726660920000|2024-09-18 12:02:00|105882.3|105857.3|105869.8|105844.8|105882.3|105857.3|105869.3|105844.3|43
1726660930000|2024-09-18 12:02:10|105870|105845|105869.7|105844.7|105872.4|105847.4|105867.5|105842.5|30
1726660940000|2024-09-18 12:02:20|105870|105845|105861.9|105836.9|105870.1|105845.1|105861.4|105836.4|29
1726660950000|2024-09-18 12:02:30|105862|105837|105871.6|105846.6|105871.7|105846.7|105861.3|105836.3|38
1726660960000|2024-09-18 12:02:40|105872.4|105847.4|105867.3|105842.3|105873.2|105848.2|105867.3|105842.3|25
1726660970000|2024-09-18 12:02:50|105867.5|105842.5|105861.2|105836.2|105867.5|105842.5|105860.9|105835.9|23
1726660980000|2024-09-18 12:03:00|105861.1|105836.1|105856.3|105831.3|105861.4|105836.4|105855.9|105830.9|18
1726660990000|2024-09-18 12:03:10|105856|105831|105853.6|105828.6|105856|105831|105852.2|105827.2|12
1726661000000|2024-09-18 12:03:20|105853.9|105828.9|105852.5|105827.5|105853.9|105828.9|105851.3|105826.3|16
1726661010000|2024-09-18 12:03:30|105852.1|105827.1|105843.7|105818.7|105852.9|105827.9|105843.6|105818.6|25
1726661020000|2024-09-18 12:03:40|105843.8|105818.8|105844.4|105819.4|105844.5|105819.5|105842.8|105817.8|19
1726661030000|2024-09-18 12:03:50|105844.6|105819.6|105837.3|105812.3|105845.7|105820.7|105837.3|105812.3|24
1726661040000|2024-09-18 12:04:00|105830.9|105805.9|105832.7|105807.7|105833.6|105808.6|105828.9|105803.9|20
1726661050000|2024-09-18 12:04:10|105832.5|105807.5|105829|105804|105832.5|105807.5|105828.5|105803.5|17
1726661060000|2024-09-18 12:04:20|105828.7|105803.7|105829.2|105804.2|105829.5|105804.5|105827|105802|16
1726661070000|2024-09-18 12:04:30|105829.5|105804.5|105848.6|105823.6|105852.2|105827.2|105829.5|105804.5|44
1726661080000|2024-09-18 12:04:40|105849.2|105824.2|105848.8|105823.8|105852.7|105827.7|105847.1|105822.1|27
1726661090000|2024-09-18 12:04:50|105848.7|105823.7|105849.7|105824.7|105850.5|105825.5|105848.7|105823.7|14
1726661100000|2024-09-18 12:05:00|105849.8|105824.8|105847.2|105822.2|105852|105827|105846.6|105821.6|23
1726661110000|2024-09-18 12:05:10|105846.4|105821.4|105836.1|105811.1|105846.4|105821.4|105836.1|105811.1|18
1726661120000|2024-09-18 12:05:20|105836.2|105811.2|105836|105811|105836.2|105811.2|105835.1|105810.1|12
1726661130000|2024-09-18 12:05:30|105835.8|105810.8|105833.1|105808.1|105835.9|105810.9|105833.1|105808.1|14
1726661140000|2024-09-18 12:05:40|105833.4|105808.4|105834.6|105809.6|105835.2|105810.2|105833|105808|17
1726661150000|2024-09-18 12:05:50|105834.4|105809.4|105848.6|105823.6|105848.8|105823.8|105834.4|105809.4|23
1726661160000|2024-09-18 12:06:00|105848.4|105823.4|105851.1|105826.1|105852.1|105827.1|105847.7|105822.7|20
1726661170000|2024-09-18 12:06:10|105851.3|105826.3|105859.4|105834.4|105860.5|105835.5|105851.3|105826.3|29
1726661180000|2024-09-18 12:06:20|105858.9|105833.9|105856.2|105831.2|105858.9|105833.9|105855.9|105830.9|24
1726661190000|2024-09-18 12:06:30|105855.9|105830.9|105857.3|105832.3|105857.3|105832.3|105855.2|105830.2|16
1726661200000|2024-09-18 12:06:40|105857.8|105832.8|105855.9|105830.9|105858.7|105833.7|105855.8|105830.8|15
1726661210000|2024-09-18 12:06:50|105856|105831|105857.3|105832.3|105857.3|105832.3|105855.7|105830.7|8
1726661220000|2024-09-18 12:07:00|105857.5|105832.5|105856.6|105831.6|105857.5|105832.5|105856.6|105831.6|8
1726661230000|2024-09-18 12:07:10|105856.4|105831.4|105852.3|105827.3|105859.4|105834.4|105852.3|105827.3|23
1726661240000|2024-09-18 12:07:20|105852.5|105827.5|105852.6|105827.6|105853.3|105828.3|105851.7|105826.7|57
1726661250000|2024-09-18 12:07:30|105853.3|105828.3|105839|105814|105853.3|105828.3|105839|105814|37
1726661260000|2024-09-18 12:07:40|105839.4|105814.4|105838.9|105813.9|105839.4|105814.4|105836.7|105811.7|17
1726661270000|2024-09-18 12:07:50|105839.3|105814.3|105838.3|105813.3|105840.3|105815.3|105838.3|105813.3|13
1726661280000|2024-09-18 12:08:00|105839.1|105814.1|105839.2|105814.2|105839.2|105814.2|105837.7|105812.7|13
1726661290000|2024-09-18 12:08:10|105839.3|105814.3|105839.1|105814.1|105840.3|105815.3|105838.4|105813.4|48
1726661300000|2024-09-18 12:08:20|105839.3|105814.3|105839.7|105814.7|105840.4|105815.4|105838.5|105813.5|31
1726661310000|2024-09-18 12:08:30|105839.5|105814.5|105856.2|105831.2|105856.6|105831.6|105839.5|105814.5|31
1726661320000|2024-09-18 12:08:40|105855.9|105830.9|105859.4|105834.4|105862.1|105837.1|105855.9|105830.9|29
1726661330000|2024-09-18 12:08:50|105858.9|105833.9|105858.7|105833.7|105858.9|105833.9|105857.6|105832.6|20
1726661340000|2024-09-18 12:09:00|105859|105834|105859|105834|105859.1|105834.1|105858|105833|12
1726661350000|2024-09-18 12:09:10|105858.6|105833.6|105859.8|105834.8|105859.8|105834.8|105858.5|105833.5|17
1726661360000|2024-09-18 12:09:20|105860.3|105835.3|105871.7|105846.7|105871.8|105846.8|105860.1|105835.1|15
1726661370000|2024-09-18 12:09:30|105871.4|105846.4|105868.2|105843.2|105871.4|105846.4|105868.1|105843.1|16
1726661380000|2024-09-18 12:09:40|105868.3|105843.3|105867.8|105842.8|105868.6|105843.6|105867.8|105842.8|7
1726661390000|2024-09-18 12:09:50|105867.7|105842.7|105867.2|105842.2|105868.2|105843.2|105866.1|105841.1|42
1726661400000|2024-09-18 12:10:00|105867.5|105842.5|105867.2|105842.2|105868|105843|105867.1|105842.1|26
1726661410000|2024-09-18 12:10:10|105867.4|105842.4|105869|105844|105869|105844|105866.9|105841.9|30
1726661420000|2024-09-18 12:10:20|105868.8|105843.8|105869.5|105844.5|105869.7|105844.7|105868.8|105843.8|15
1726661430000|2024-09-18 12:10:30|105869.4|105844.4|105870.5|105845.5|105870.5|105845.5|105869.4|105844.4|9
1726661440000|2024-09-18 12:10:40|105870.6|105845.6|105873.6|105848.6|105873.6|105848.6|105864.6|105839.6|29
1726661450000|2024-09-18 12:10:50|105873.5|105848.5|105873.5|105848.5|105874.2|105849.2|105873.5|105848.5|7
1726661460000|2024-09-18 12:11:00|105873.4|105848.4|105872.9|105847.9|105873.7|105848.7|105872.3|105847.3|10
1726661470000|2024-09-18 12:11:10|105872.7|105847.7|105869.6|105844.6|105872.7|105847.7|105869.1|105844.1|15
1726661480000|2024-09-18 12:11:20|105869.5|105844.5|105871.8|105846.8|105871.8|105846.8|105869.5|105844.5|15
1726661490000|2024-09-18 12:11:30|105871.6|105846.6|105873.8|105848.8|105873.8|105848.8|105867.5|105842.5|21
1726661500000|2024-09-18 12:11:40|105874|105849|105876|105851|105876.4|105851.4|105874|105849|7
1726661510000|2024-09-18 12:11:50|105876.2|105851.2|105876.2|105851.2|105876.2|105851.2|105875.9|105850.9|6
1726661520000|2024-09-18 12:12:00|105876.1|105851.1|105872.3|105847.3|105876.5|105851.5|105872.3|105847.3|15
1726661530000|2024-09-18 12:12:10|105872.2|105847.2|105876.6|105851.6|105876.6|105851.6|105872.2|105847.2|6
1726661540000|2024-09-18 12:12:20|105876.8|105851.8|105875.9|105850.9|105877|105852|105875.6|105850.6|9
1726661550000|2024-09-18 12:12:30|105876|105851|105876.3|105851.3|105876.7|105851.7|105876|105851|6
1726661560000|2024-09-18 12:12:40|105875.8|105850.8|105877.2|105852.2|105878.5|105853.5|105875.5|105850.5|15
1726661570000|2024-09-18 12:12:50|105876.5|105851.5|105873|105848|105876.5|105851.5|105871.4|105846.4|12
1726661580000|2024-09-18 12:13:00|105873.1|105848.1|105872.2|105847.2|105874.9|105849.9|105872.2|105847.2|11
1726661590000|2024-09-18 12:13:10|105872.6|105847.6|105874.4|105849.4|105875.2|105850.2|105868.4|105843.4|26
1726661600000|2024-09-18 12:13:20|105874.9|105849.9|105883.4|105858.4|105883.4|105858.4|105874.9|105849.9|18
1726661610000|2024-09-18 12:13:30|105883.2|105858.2|105884.6|105859.6|105884.6|105859.6|105882.7|105857.7|20
1726661620000|2024-09-18 12:13:40|105884.4|105859.4|105885.3|105860.3|105885.6|105860.6|105884.4|105859.4|13
1726661630000|2024-09-18 12:13:50|105885.5|105860.5|105886.1|105861.1|105886.7|105861.7|105885.5|105860.5|14
1726661640000|2024-09-18 12:14:00|105886.2|105861.2|105885.1|105860.1|105886.7|105861.7|105875.7|105850.7|37
1726661650000|2024-09-18 12:14:10|105885.2|105860.2|105886.4|105861.4|105886.4|105861.4|105885.1|105860.1|17
1726661660000|2024-09-18 12:14:20|105886.3|105861.3|105907.1|105882.1|105907.1|105882.1|105886.2|105861.2|33
1726661670000|2024-09-18 12:14:30|105907.2|105882.2|105905.7|105880.7|105907.3|105882.3|105905.7|105880.7|14
1726661680000|2024-09-18 12:14:40|105905.3|105880.3|105906|105881|105906.8|105881.8|105904.4|105879.4|15
1726661690000|2024-09-18 12:14:50|105906.1|105881.1|105902.1|105877.1|105908.4|105883.4|105902.1|105877.1|25
1726661700000|2024-09-18 12:15:00|105902.4|105877.4|105904.1|105879.1|105909.2|105884.2|105901.6|105876.6|28
1726661710000|2024-09-18 12:15:10|105904.2|105879.2|105895|105870|105904.2|105879.2|105892.7|105867.7|21
1726661720000|2024-09-18 12:15:20|105895.4|105870.4|105896.5|105871.5|105897.2|105872.2|105895.4|105870.4|15
1726661730000|2024-09-18 12:15:30|105896.8|105871.8|105897.3|105872.3|105898|105873|105896.7|105871.7|12
1726661740000|2024-09-18 12:15:40|105897.4|105872.4|105897.3|105872.3|105897.4|105872.4|105897.3|105872.3|4
1726661750000|2024-09-18 12:15:50|105897.2|105872.2|105895.7|105870.7|105903|105878|105892.6|105867.6|24
1726661760000|2024-09-18 12:16:00|105895.6|105870.6|105905.6|105880.6|105906.7|105881.7|105895.6|105870.6|24
1726661770000|2024-09-18 12:16:10|105905.7|105880.7|105899.2|105874.2|105905.8|105880.8|105898.9|105873.9|33
1726661780000|2024-09-18 12:16:20|105899.7|105874.7|105895.7|105870.7|105900.2|105875.2|105895.5|105870.5|22
1726661790000|2024-09-18 12:16:30|105895.4|105870.4|105895.3|105870.3|105896|105871|105893.8|105868.8|15
1726661800000|2024-09-18 12:16:40|105895.2|105870.2|105894.5|105869.5|105898.3|105873.3|105894.2|105869.2|17
1726661810000|2024-09-18 12:16:50|105893.8|105868.8|105894.3|105869.3|105895.1|105870.1|105892.5|105867.5|17
1726661820000|2024-09-18 12:17:00|105894.2|105869.2|105894.9|105869.9|105899.1|105874.1|105893.6|105868.6|20
1726661830000|2024-09-18 12:17:10|105894.7|105869.7|105897.4|105872.4|105897.4|105872.4|105894.4|105869.4|14
1726661840000|2024-09-18 12:17:20|105897.3|105872.3|105898.1|105873.1|105898.9|105873.9|105897.2|105872.2|15
1726661850000|2024-09-18 12:17:30|105898.2|105873.2|105903.5|105878.5|105905.3|105880.3|105898.2|105873.2|27
1726661860000|2024-09-18 12:17:40|105903.3|105878.3|105898.6|105873.6|105903.3|105878.3|105896.7|105871.7|19
1726661870000|2024-09-18 12:17:50|105898.5|105873.5|105885.5|105860.5|105898.5|105873.5|105881.2|105856.2|19
1726661880000|2024-09-18 12:18:00|105885.7|105860.7|105880.7|105855.7|105885.7|105860.7|105880.1|105855.1|28
1726661890000|2024-09-18 12:18:10|105880.3|105855.3|105892.7|105867.7|105894|105869|105880.2|105855.2|18
1726661900000|2024-09-18 12:18:20|105892.5|105867.5|105893.6|105868.6|105893.6|105868.6|105891.8|105866.8|12
1726661910000|2024-09-18 12:18:30|105892.8|105867.8|105888.3|105863.3|105892.8|105867.8|105887.3|105862.3|17
1726661920000|2024-09-18 12:18:40|105888.2|105863.2|105884.5|105859.5|105889.4|105864.4|105884.3|105859.3|19
1726661930000|2024-09-18 12:18:50|105884.1|105859.1|105884.9|105859.9|105886.2|105861.2|105883.2|105858.2|19
1726661940000|2024-09-18 12:19:00|105884.7|105859.7|105882.7|105857.7|105884.7|105859.7|105882|105857|11
1726661950000|2024-09-18 12:19:10|105882.5|105857.5|105875.4|105850.4|105882.5|105857.5|105875.4|105850.4|15
1726661960000|2024-09-18 12:19:20|105876|105851|105879.8|105854.8|105880.4|105855.4|105875.9|105850.9|20
1726661970000|2024-09-18 12:19:30|105879.7|105854.7|105886.8|105861.8|105887.1|105862.1|105879.7|105854.7|24
1726661980000|2024-09-18 12:19:40|105886.7|105861.7|105882.8|105857.8|105886.9|105861.9|105882.8|105857.8|21
1726661990000|2024-09-18 12:19:50|105883|105858|105885.7|105860.7|105886.6|105861.6|105883|105858|27
1726662000000|2024-09-18 12:20:00|105886.4|105861.4|105881.8|105856.8|105886.6|105861.6|105881.8|105856.8|18
1726662010000|2024-09-18 12:20:10|105881.7|105856.7|105850.4|105800.4|105882.9|105856.7|105850.4|105800.4|39
1726662020000|2024-09-18 12:20:20|105850.8|105800.8|105861.1|105811.1|105861.6|105811.6|105850.4|105800.4|40
1726662030000|2024-09-18 12:20:30|105860.9|105810.9|105872|105822|105872|105822|105860.6|105810.6|34
1726662040000|2024-09-18 12:20:40|105872.8|105822.8|105869.2|105819.2|105872.9|105822.9|105868.5|105818.5|32
1726662050000|2024-09-18 12:20:50|105869.4|105819.4|105870|105820|105870.6|105820.6|105869.3|105819.3|15
1726662060000|2024-09-18 12:21:00|105869.9|105819.9|105847.7|105797.7|105869.9|105819.9|105847.7|105797.7|36
1726662070000|2024-09-18 12:21:10|105847.5|105797.5|105849.7|105799.7|105849.7|105799.7|105844.2|105794.2|23
1726662080000|2024-09-18 12:21:20|105849.8|105799.8|105836.7|105811.7|105858.2|105820.2|105836.7|105799.8|41
1726662090000|2024-09-18 12:21:30|105837.3|105812.3|105839.1|105814.1|105839.1|105814.1|105836.1|105811.1|35
1726662100000|2024-09-18 12:21:40|105839.6|105814.6|105844.6|105819.6|105845|105820|105838.7|105813.7|29
1726662110000|2024-09-18 12:21:50|105844.4|105819.4|105839.2|105814.2|105844.8|105819.8|105835.4|105810.4|18
1726662120000|2024-09-18 12:22:00|105839.1|105814.1|105839.5|105814.5|105841.6|105816.6|105838.1|105813.1|21
1726662130000|2024-09-18 12:22:10|105839.3|105814.3|105844.5|105819.5|105844.5|105819.5|105838.2|105813.2|17
1726662140000|2024-09-18 12:22:20|105844|105819|105847.4|105822.4|105850.4|105825.4|105844|105819|19
1726662150000|2024-09-18 12:22:30|105847.7|105822.7|105833.6|105808.6|105847.9|105822.9|105833.6|105808.6|26
1726662160000|2024-09-18 12:22:40|105833.8|105808.8|105838.7|105813.7|105839.4|105814.4|105833.8|105808.8|12
1726662170000|2024-09-18 12:22:50|105838.8|105813.8|105837.4|105812.4|105838.9|105813.9|105837.4|105812.4|10
1726662180000|2024-09-18 12:23:00|105837.2|105812.2|105834.6|105809.6|105837.2|105812.2|105834.6|105809.6|15
1726662190000|2024-09-18 12:23:10|105834.2|105809.2|105811|105786|105834.2|105809.2|105810.2|105785.2|22
1726662200000|2024-09-18 12:23:20|105811.4|105786.4|105820.2|105795.2|105820.6|105795.6|105808.9|105783.9|26
1726662210000|2024-09-18 12:23:30|105820.4|105795.4|105820.4|105795.4|105823.8|105798.8|105819.5|105794.5|20
1726662220000|2024-09-18 12:23:40|105820.5|105795.5|105820.2|105795.2|105820.9|105795.9|105819.4|105794.4|14
1726662230000|2024-09-18 12:23:50|105820.3|105795.3|105808.9|105783.9|105820.4|105795.4|105808.9|105783.9|28
1726662240000|2024-09-18 12:24:00|105808.1|105783.1|105811.1|105786.1|105811.7|105786.7|105807.7|105782.7|23
1726662250000|2024-09-18 12:24:10|105810.8|105785.8|105811.4|105786.4|105813.4|105788.4|105810.8|105785.8|18
1726662260000|2024-09-18 12:24:20|105811.6|105786.6|105811.6|105786.6|105814.4|105789.4|105807|105782|23
1726662270000|2024-09-18 12:24:30|105810.9|105785.9|105819.5|105769.5|105821.2|105786.8|105808.2|105769.3|31
1726662280000|2024-09-18 12:24:40|105819.8|105769.8|105821.5|105771.5|105821.9|105771.9|105819.8|105769.8|11
1726662290000|2024-09-18 12:24:50|105821.7|105771.7|105826.9|105776.9|105826.9|105776.9|105820.2|105770.2|31
1726662300000|2024-09-18 12:25:00|105826.8|105776.8|105827|105777|105827|105777|105822.8|105772.8|24
1726662310000|2024-09-18 12:25:10|105826.4|105776.4|105831.4|105781.4|105832|105782|105826.4|105776.4|37
1726662320000|2024-09-18 12:25:20|105832.2|105782.2|105826.7|105776.7|105832.2|105782.2|105824.7|105774.7|22
1726662330000|2024-09-18 12:25:30|105826.6|105776.6|105833.4|105783.4|105837.4|105787.4|105826.6|105776.6|34
1726662340000|2024-09-18 12:25:40|105832.1|105782.1|105852.4|105802.4|105853.5|105803.5|105832.1|105782.1|20
1726662350000|2024-09-18 12:25:50|105852.5|105802.5|105853|105803|105860.9|105810.9|105852|105802|27
1726662360000|2024-09-18 12:26:00|105852.7|105802.7|105867|105817|105867|105817|105852.7|105802.7|33
1726662370000|2024-09-18 12:26:10|105866.3|105816.3|105852.1|105802.1|105866.3|105816.3|105852.1|105802.1|29
1726662380000|2024-09-18 12:26:20|105851.8|105801.8|105853.5|105803.5|105857.7|105807.7|105851.8|105801.8|23
1726662390000|2024-09-18 12:26:30|105853.1|105803.1|105855.3|105805.3|105855.8|105805.8|105853.1|105803.1|19
1726662400000|2024-09-18 12:26:40|105855.4|105805.4|105859.3|105809.3|105868.3|105818.3|105855.4|105805.4|29
1726662410000|2024-09-18 12:26:50|105859.5|105809.5|105860.9|105810.9|105861.7|105811.7|105859.2|105809.2|25
1726662420000|2024-09-18 12:27:00|105861|105811|105860.9|105810.9|105862.7|105812.7|105860.7|105810.7|21
1726662430000|2024-09-18 12:27:10|105860.7|105810.7|105860.1|105810.1|105861.7|105811.7|105856|105806|47
1726662440000|2024-09-18 12:27:20|105860.5|105810.5|105852|105802|105860.5|105810.5|105850.2|105800.2|45
1726662450000|2024-09-18 12:27:30|105851.9|105801.9|105852.5|105802.5|105852.5|105802.5|105851.9|105801.9|7
1726662460000|2024-09-18 12:27:40|105852.6|105802.6|105852|105802|105857.3|105807.3|105852|105802|15
1726662470000|2024-09-18 12:27:50|105851.8|105801.8|105853.2|105803.2|105853.5|105803.5|105851.5|105801.5|58
1726662480000|2024-09-18 12:28:00|105854.3|105804.3|105844.1|105794.1|105856.8|105806.8|105844.1|105794.1|54
1726662490000|2024-09-18 12:28:10|105844.4|105794.4|105860|105810|105866.5|105816.5|105844.4|105794.4|37
1726662500000|2024-09-18 12:28:20|105859.4|105809.4|105863.1|105813.1|105864.6|105814.6|105848.1|105798.1|42
1726662510000|2024-09-18 12:28:30|105862.4|105812.4|105860.2|105810.2|105879.4|105829.4|105859.6|105809.6|48
1726662520000|2024-09-18 12:28:40|105860.1|105810.1|105875.5|105825.5|105875.8|105825.8|105855.8|105805.8|35
1726662530000|2024-09-18 12:28:50|105875.6|105825.6|105870|105820|105876.7|105826.7|105867|105817|41
1726662540000|2024-09-18 12:29:00|105869.8|105819.8|105874.8|105824.8|105877.2|105827.2|105859.4|105809.4|48
1726662550000|2024-09-18 12:29:10|105874.4|105824.4|105879.7|105829.7|105885|105835|105870.3|105820.3|68
1726662560000|2024-09-18 12:29:20|105876.5|105826.5|105867.4|105817.4|105879.9|105829.9|105866.5|105816.5|70
1726662570000|2024-09-18 12:29:30|105867.2|105817.2|105870.2|105820.2|105872.7|105822.7|105867|105817|55
1726662580000|2024-09-18 12:29:40|105870|105820|105865.9|105815.9|105870.4|105820.4|105860.7|105810.7|49
1726662590000|2024-09-18 12:29:50|105865|105815|105888.4|105746.8|105894.9|105817.4|105857.6|105746.8|37
1726662600000|2024-09-18 12:30:00|105881.9|105740.3|105879.6|105829.6|105902.5|105829.6|105844.5|105711.1|60
1726662610000|2024-09-18 12:30:10|105879.9|105829.9|105867.8|105817.8|105882.1|105832.1|105866|105816|43
1726662620000|2024-09-18 12:30:20|105866.7|105816.7|105880.4|105830.4|105889.9|105839.9|105866.2|105816.2|71
1726662630000|2024-09-18 12:30:30|105881.8|105831.8|105871.5|105821.5|105882.2|105832.2|105868.3|105818.3|74
1726662640000|2024-09-18 12:30:40|105871.4|105821.4|105880.7|105830.7|105881.6|105831.6|105868|105818|67
1726662650000|2024-09-18 12:30:50|105880.6|105830.6|105875.9|105825.9|105880.6|105830.6|105874.5|105824.5|61
1726662660000|2024-09-18 12:31:00|105875|105825|105874.4|105824.4|105877.3|105827.3|105872.5|105822.5|51
1726662670000|2024-09-18 12:31:10|105874.3|105824.3|105874.2|105824.2|105876.7|105826.7|105856|105806|54
1726662680000|2024-09-18 12:31:20|105874.7|105824.7|105868.6|105818.6|105874.7|105824.7|105863.6|105813.6|44
1726662690000|2024-09-18 12:31:30|105870.3|105820.3|105874.9|105824.9|105875.7|105825.7|105868|105818|54
1726662700000|2024-09-18 12:31:40|105875.1|105825.1|105877|105827|105877|105827|105872.5|105822.5|25
1726662710000|2024-09-18 12:31:50|105876.5|105826.5|105879.9|105829.9|105879.9|105829.9|105868.2|105818.2|44
1726662720000|2024-09-18 12:32:00|105879.3|105829.3|105898.1|105848.1|105902.2|105852.2|105879|105829|48
1726662730000|2024-09-18 12:32:10|105898.8|105848.8|105893.9|105843.9|105899|105849|105893.9|105843.9|37
1726662740000|2024-09-18 12:32:20|105894.3|105844.3|105894.8|105844.8|105900|105850|105894|105844|28
1726662750000|2024-09-18 12:32:30|105893.1|105843.1|105884.6|105834.6|105897.8|105847.8|105884.6|105834.6|32
1726662760000|2024-09-18 12:32:40|105881.1|105831.1|105879.4|105829.4|105886.2|105836.2|105878.3|105828.3|33
1726662770000|2024-09-18 12:32:50|105879.5|105829.5|105867.6|105817.6|105880.3|105830.3|105867.6|105817.6|28
1726662780000|2024-09-18 12:33:00|105867.1|105817.1|105867.3|105817.3|105869.7|105819.7|105866.3|105816.3|38
1726662790000|2024-09-18 12:33:10|105866.9|105816.9|105870.2|105820.2|105872.5|105822.5|105866.9|105816.9|24
1726662800000|2024-09-18 12:33:20|105869.6|105819.6|105869.3|105819.3|105869.7|105819.7|105868.1|105818.1|16
1726662810000|2024-09-18 12:33:30|105869.1|105819.1|105859.7|105809.7|105870.4|105820.4|105859.7|105809.7|19
1726662820000|2024-09-18 12:33:40|105859.3|105809.3|105871.6|105821.6|105876.8|105826.8|105858.7|105808.7|28
1726662830000|2024-09-18 12:33:50|105870.6|105820.6|105866.3|105816.3|105870.6|105820.6|105864.6|105814.6|17
1726662840000|2024-09-18 12:34:00|105864.9|105814.9|105868.5|105818.5|105871.1|105821.1|105864.6|105814.6|25
1726662850000|2024-09-18 12:34:10|105868.4|105818.4|105859.9|105809.9|105868.4|105818.4|105859.9|105809.9|10
1726662860000|2024-09-18 12:34:20|105860.9|105810.9|105858|105808|105860.9|105810.9|105856.4|105806.4|21
1726662870000|2024-09-18 12:34:30|105858.1|105808.1|105845.7|105820.7|105860.1|105821.2|105844.7|105808.1|25
1726662880000|2024-09-18 12:34:40|105858.5|105808.5|105843.2|105793.2|105858.5|105808.5|105841.5|105791.5|31
1726662890000|2024-09-18 12:34:50|105843.7|105793.7|105843.8|105793.8|105844.2|105794.2|105843.7|105793.7|9
1726662900000|2024-09-18 12:35:00|105844.7|105794.7|105839.2|105789.2|105845.9|105795.9|105839.2|105789.2|22
1726662910000|2024-09-18 12:35:10|105839|105789|105835.6|105810.6|105844.8|105811.1|105833|105789|29
1726662920000|2024-09-18 12:35:20|105835.7|105810.7|105833.9|105808.9|105835.8|105810.8|105833.9|105808.9|12
1726662930000|2024-09-18 12:35:30|105833.5|105808.5|105830.7|105805.7|105833.5|105808.5|105829.1|105804.1|20
1726662940000|2024-09-18 12:35:40|105830.8|105805.8|105845.7|105795.7|105846.5|105805.8|105829.7|105792.2|20
1726662950000|2024-09-18 12:35:50|105845.8|105795.8|105839.7|105789.7|105846.5|105796.5|105839.5|105789.5|21
1726662960000|2024-09-18 12:36:00|105838.7|105788.7|105843.3|105793.3|105850.5|105800.5|105837|105787|39
1726662970000|2024-09-18 12:36:10|105843.2|105793.2|105851.2|105801.2|105851.3|105801.3|105838.3|105788.3|27
1726662980000|2024-09-18 12:36:20|105851.4|105801.4|105854.9|105804.9|105856|105806|105851.3|105801.3|22
1726662990000|2024-09-18 12:36:30|105853.7|105803.7|105847.6|105797.6|105855.2|105805.2|105847.6|105797.6|29
1726663000000|2024-09-18 12:36:40|105847.3|105797.3|105850.3|105800.3|105851.6|105801.6|105846.8|105796.8|26
1726663010000|2024-09-18 12:36:50|105850.1|105800.1|105843|105793|105851.9|105801.9|105842.6|105792.6|21
1726663020000|2024-09-18 12:37:00|105843.5|105793.5|105840.8|105790.8|105843.5|105793.5|105840.8|105790.8|16
1726663030000|2024-09-18 12:37:10|105840.6|105790.6|105845.2|105795.2|105847.5|105797.5|105839.3|105789.3|31
1726663040000|2024-09-18 12:37:20|105843.8|105793.8|105843.7|105793.7|105844.2|105794.2|105843.6|105793.6|8
1726663050000|2024-09-18 12:37:30|105843.9|105793.9|105832.4|105807.4|105845.2|105810.5|105831.8|105793.7|31
1726663060000|2024-09-18 12:37:40|105832.6|105807.6|105830.5|105805.5|105832.6|105807.6|105830.1|105805.1|14
1726663070000|2024-09-18 12:37:50|105830|105805|105847.6|105822.6|105851.7|105826.7|105830|105805|27
1726663080000|2024-09-18 12:38:00|105857.3|105807.3|105846|105796|105859.2|105809.2|105846|105796|30
1726663090000|2024-09-18 12:38:10|105846.2|105796.2|105848|105798|105848.1|105798.1|105845.9|105795.9|8
1726663100000|2024-09-18 12:38:20|105848.4|105798.4|105849.5|105799.5|105852|105802|105848.4|105798.4|18
1726663110000|2024-09-18 12:38:30|105849.6|105799.6|105850.4|105800.4|105850.4|105800.4|105848.7|105798.7|11
1726663120000|2024-09-18 12:38:40|105850.8|105800.8|105854.8|105804.8|105864.3|105814.3|105850.7|105800.7|25
1726663130000|2024-09-18 12:38:50|105854.9|105804.9|105854.8|105804.8|105855.5|105805.5|105854.7|105804.7|11
1726663140000|2024-09-18 12:39:00|105854.6|105804.6|105846.9|105796.9|105855.8|105805.8|105845.4|105795.4|17
1726663150000|2024-09-18 12:39:10|105847|105797|105842.7|105792.7|105847.1|105797.1|105840.9|105790.9|22
1726663160000|2024-09-18 12:39:20|105842.8|105792.8|105844.3|105794.3|105844.3|105794.3|105840.1|105790.1|17
1726663170000|2024-09-18 12:39:30|105843|105793|105855.7|105805.7|105857.4|105807.4|105839.7|105789.7|29
1726663180000|2024-09-18 12:39:40|105855.1|105805.1|105854.3|105804.3|105855.2|105805.2|105854.2|105804.2|14
1726663190000|2024-09-18 12:39:50|105854.2|105804.2|105854.5|105804.5|105854.5|105804.5|105853.1|105803.1|11
1726663200000|2024-09-18 12:40:00|105854.4|105804.4|105859.5|105809.5|105859.5|105809.5|105853.4|105803.4|20
1726663210000|2024-09-18 12:40:10|105859.9|105809.9|105864.3|105814.3|105866.7|105816.7|105859.5|105809.5|23
1726663220000|2024-09-18 12:40:20|105865.8|105815.8|105869|105819|105870.2|105820.2|105865|105815|15
1726663230000|2024-09-18 12:40:30|105869.4|105819.4|105859.1|105809.1|105870|105820|105858.3|105808.3|26
1726663240000|2024-09-18 12:40:40|105859|105809|105855.6|105805.6|105859|105809|105855.4|105805.4|20
1726663250000|2024-09-18 12:40:50|105855.9|105805.9|105844.6|105794.6|105855.9|105805.9|105817.4|105780.6|31
1726663260000|2024-09-18 12:41:00|105844.7|105794.7|105836.1|105786.1|105844.7|105794.7|105817.2|105767.2|43
1726663270000|2024-09-18 12:41:10|105836|105786|105829.4|105779.4|105836|105786|105827.1|105777.1|25
1726663280000|2024-09-18 12:41:20|105829.7|105779.7|105819.1|105769.1|105837.5|105787.5|105816.7|105766.7|37
1726663290000|2024-09-18 12:41:30|105820.1|105770.1|105823.2|105773.2|105823.9|105773.9|105820.1|105770.1|18
1726663300000|2024-09-18 12:41:40|105823.6|105773.6|105835.5|105785.5|105838.2|105788.2|105823.6|105773.6|32
1726663310000|2024-09-18 12:41:50|105835.4|105785.4|105841.2|105791.2|105841.2|105791.2|105834.5|105784.5|37
1726663320000|2024-09-18 12:42:00|105842.7|105792.7|105843.7|105793.7|105843.8|105793.8|105838.1|105788.1|31
1726663330000|2024-09-18 12:42:10|105843.8|105793.8|105853.9|105803.9|105854|105804|105843.6|105793.6|30
1726663340000|2024-09-18 12:42:20|105853.8|105803.8|105840.4|105815.4|105853.8|105815.5|105838.9|105802.1|17
1726663350000|2024-09-18 12:42:30|105840.5|105815.5|105844.4|105819.4|105847.4|105822.4|105839.2|105814.2|21
1726663360000|2024-09-18 12:42:40|105844.6|105819.6|105855|105805|105855.7|105819.7|105842.6|105804.9|23
1726663370000|2024-09-18 12:42:50|105855.2|105805.2|105852.3|105802.3|105855.3|105805.3|105851.5|105801.5|33
1726663380000|2024-09-18 12:43:00|105851.5|105801.5|105842.5|105792.5|105851.5|105801.5|105841.4|105791.4|28
1726663390000|2024-09-18 12:43:10|105842.4|105792.4|105839.4|105789.4|105842.9|105792.9|105839.1|105789.1|9
1726663400000|2024-09-18 12:43:20|105838.8|105788.8|105832.1|105782.1|105838.8|105788.8|105832.1|105782.1|16
1726663410000|2024-09-18 12:43:30|105831.9|105781.9|105824.2|105774.2|105832.6|105782.6|105823.9|105773.9|26
1726663420000|2024-09-18 12:43:40|105824.5|105774.5|105838.5|105788.5|105838.7|105788.7|105824.5|105774.5|23
1726663430000|2024-09-18 12:43:50|105838.7|105788.7|105838.8|105788.8|105838.8|105788.8|105838.1|105788.1|13
1726663440000|2024-09-18 12:44:00|105839.1|105789.1|105835.7|105785.7|105840.5|105790.5|105835.7|105785.7|16
1726663450000|2024-09-18 12:44:10|105835.4|105785.4|105835.2|105785.2|105838.3|105788.3|105834.8|105784.8|14
1726663460000|2024-09-18 12:44:20|105835.3|105785.3|105835.8|105785.8|105835.9|105785.9|105835|105785|9
1726663470000|2024-09-18 12:44:30|105835.9|105785.9|105851.5|105801.5|105864.5|105830.6|105835.6|105785.6|37
1726663480000|2024-09-18 12:44:40|105851|105801|105848.6|105798.6|105851|105801|105848.6|105798.6|9
1726663490000|2024-09-18 12:44:50|105848.5|105798.5|105849.6|105799.6|105849.9|105799.9|105845.3|105795.3|13
1726663500000|2024-09-18 12:45:00|105849.3|105799.3|105853.5|105803.5|105853.5|105803.5|105849.3|105799.3|11
1726663510000|2024-09-18 12:45:10|105853.8|105803.8|105853.7|105803.7|105856.1|105806.1|105853.4|105803.4|14
1726663520000|2024-09-18 12:45:20|105853.8|105803.8|105860.6|105810.6|105861.5|105811.5|105853.8|105803.8|16
1726663530000|2024-09-18 12:45:30|105857.6|105807.6|105864.7|105814.7|105864.9|105814.9|105857.6|105807.6|32
1726663540000|2024-09-18 12:45:40|105863.7|105813.7|105866.4|105816.4|105866.8|105816.8|105863.7|105813.7|16
1726663550000|2024-09-18 12:45:50|105867.1|105817.1|105861.5|105811.5|105867.3|105817.3|105861.5|105811.5|17
1726663560000|2024-09-18 12:46:00|105863.7|105813.7|105866.4|105816.4|105867.7|105817.7|105863.7|105813.7|9
1726663570000|2024-09-18 12:46:10|105866.3|105816.3|105861|105811|105867.8|105817.8|105859.4|105809.4|14
1726663580000|2024-09-18 12:46:20|105861.1|105811.1|105860.9|105810.9|105861.7|105811.7|105860|105810|17
1726663590000|2024-09-18 12:46:30|105861|105811|105850.1|105800.1|105861|105811|105849.9|105799.9|17
1726663600000|2024-09-18 12:46:40|105850.2|105800.2|105847.2|105797.2|105850.2|105800.2|105847.2|105797.2|21
1726663610000|2024-09-18 12:46:50|105847.1|105797.1|105847.1|105797.1|105847.2|105797.2|105847|105797|4
1726663620000|2024-09-18 12:47:00|105847.4|105797.4|105847.5|105797.5|105849.5|105799.5|105846.3|105796.3|16
1726663630000|2024-09-18 12:47:10|105847.4|105797.4|105840.4|105790.4|105847.4|105797.4|105840.4|105790.4|16
1726663640000|2024-09-18 12:47:20|105840.3|105790.3|105840.9|105790.9|105841.6|105791.6|105839.7|105789.7|16
1726663650000|2024-09-18 12:47:30|105840.4|105790.4|105839.6|105789.6|105840.4|105790.4|105839|105789|17
1726663660000|2024-09-18 12:47:40|105839.2|105789.2|105839.2|105789.2|105839.4|105789.4|105839|105789|8
1726663670000|2024-09-18 12:47:50|105839.6|105789.6|105838.9|105788.9|105839.6|105789.6|105838.4|105788.4|9
1726663680000|2024-09-18 12:48:00|105838.5|105788.5|105823|105798|105838.8|105801.2|105823|105788.5|12
1726663690000|2024-09-18 12:48:10|105822.9|105797.9|105796.7|105771.7|105823.7|105798.7|105783.4|105758.4|39
1726663700000|2024-09-18 12:48:20|105797|105772|105796.3|105771.3|105797.9|105772.9|105794.6|105769.6|20
1726663710000|2024-09-18 12:48:30|105796.4|105771.4|105796.3|105771.3|105798.7|105773.7|105796.2|105771.2|20
1726663720000|2024-09-18 12:48:40|105796.1|105771.1|105801.6|105776.6|105801.6|105776.6|105793.5|105768.5|20
1726663730000|2024-09-18 12:48:50|105801.4|105776.4|105808.2|105783.2|105808.5|105783.5|105801.4|105776.4|14
1726663740000|2024-09-18 12:49:00|105808.1|105783.1|105808.2|105783.2|105808.2|105783.2|105806.6|105781.6|13
1726663750000|2024-09-18 12:49:10|105808.1|105783.1|105809.7|105784.7|105811.6|105786.6|105807.9|105782.9|28
1726663760000|2024-09-18 12:49:20|105809.4|105784.4|105812|105787|105812|105787|105808|105783|16
1726663770000|2024-09-18 12:49:30|105811.5|105786.5|105812.9|105787.9|105813.8|105788.8|105811.5|105786.5|21
1726663780000|2024-09-18 12:49:40|105813.2|105788.2|105812.6|105787.6|105813.2|105788.2|105811.9|105786.9|17
1726663790000|2024-09-18 12:49:50|105812.7|105787.7|105812.5|105787.5|105812.8|105787.8|105812.4|105787.4|11
1726663800000|2024-09-18 12:50:00|105812.4|105787.4|105811.8|105786.8|105812.4|105787.4|105811.7|105786.7|10
1726663810000|2024-09-18 12:50:10|105811.6|105786.6|105792.2|105767.2|105811.6|105786.6|105790.9|105765.9|28
1726663820000|2024-09-18 12:50:20|105792|105767|105784.5|105759.5|105792|105767|105784.5|105759.5|15
1726663830000|2024-09-18 12:50:30|105784.3|105759.3|105794.6|105769.6|105795.3|105770.3|105782.1|105757.1|21
1726663840000|2024-09-18 12:50:40|105794.7|105769.7|105799.3|105774.3|105799.3|105774.3|105794.2|105769.2|17
1726663850000|2024-09-18 12:50:50|105799.7|105774.7|105801.4|105776.4|105802.2|105777.2|105799.7|105774.7|10
1726663860000|2024-09-18 12:51:00|105800.9|105775.9|105802.2|105777.2|105802.3|105777.3|105800.3|105775.3|15
1726663870000|2024-09-18 12:51:10|105802.5|105777.5|105809.1|105784.1|105811.7|105786.7|105802.5|105777.5|22
1726663880000|2024-09-18 12:51:20|105808.7|105783.7|105805.1|105780.1|105808.7|105783.7|105805.1|105780.1|15
1726663890000|2024-09-18 12:51:30|105804.5|105779.5|105800.2|105775.2|105804.5|105779.5|105797.3|105772.3|17
1726663900000|2024-09-18 12:51:40|105799.7|105774.7|105794|105769|105799.7|105774.7|105794|105769|19
1726663910000|2024-09-18 12:51:50|105793.8|105768.8|105792.3|105767.3|105793.8|105768.8|105791.8|105766.8|10
1726663920000|2024-09-18 12:52:00|105792.4|105767.4|105786.6|105761.6|105792.4|105767.4|105783.4|105758.4|20
1726663930000|2024-09-18 12:52:10|105786.8|105761.8|105773.1|105748.1|105790.8|105765.8|105772.6|105747.6|15
1726663940000|2024-09-18 12:52:20|105773.2|105748.2|105773.4|105748.4|105790.4|105765.4|105773.2|105748.2|40
1726663950000|2024-09-18 12:52:30|105773.3|105748.3|105780.4|105730.4|105783.7|105755.3|105772.6|105730.2|34
1726663960000|2024-09-18 12:52:40|105780.3|105730.3|105784.3|105734.3|105785.5|105735.5|105780.3|105730.3|27
1726663970000|2024-09-18 12:52:50|105784.2|105734.2|105786.8|105736.8|105789.7|105739.7|105784.2|105734.2|22
1726663980000|2024-09-18 12:53:00|105786.6|105736.6|105784.5|105734.5|105786.6|105736.6|105782.8|105732.8|24
1726663990000|2024-09-18 12:53:10|105784.8|105734.8|105786.8|105736.8|105787.2|105737.2|105781.8|105731.8|22
1726664000000|2024-09-18 12:53:20|105787|105737|105794.4|105744.4|105794.4|105744.4|105786.6|105736.6|30
1726664010000|2024-09-18 12:53:30|105794.9|105744.9|105775.1|105750.1|105794.9|105750.8|105772.1|105734.5|22
1726664020000|2024-09-18 12:53:40|105775.3|105750.3|105779.3|105754.3|105781.1|105756.1|105775.3|105750.3|30
1726664030000|2024-09-18 12:53:50|105779.6|105754.6|105794.6|105769.6|105794.9|105769.9|105779.2|105754.2|26
1726664040000|2024-09-18 12:54:00|105795.1|105770.1|105786.9|105761.9|105795.2|105770.2|105786.9|105761.9|34
1726664050000|2024-09-18 12:54:10|105786.4|105761.4|105774.2|105749.2|105786.4|105761.4|105771.4|105746.4|34
1726664060000|2024-09-18 12:54:20|105774.4|105749.4|105771.4|105746.4|105774.7|105749.7|105770.3|105745.3|26
1726664070000|2024-09-18 12:54:30|105771.7|105746.7|105781.9|105756.9|105781.9|105756.9|105771.6|105746.6|20
1726664080000|2024-09-18 12:54:40|105782.1|105757.1|105796.3|105746.3|105798.2|105758|105782.1|105745.9|20
1726664090000|2024-09-18 12:54:50|105796|105746|105803.8|105753.8|105803.8|105753.8|105795.9|105745.9|28
1726664100000|2024-09-18 12:55:00|105804|105754|105804.8|105754.8|105807|105757|105804|105754|29
1726664110000|2024-09-18 12:55:10|105804.9|105754.9|105809|105759|105809|105759|105804.9|105754.9|8
1726664120000|2024-09-18 12:55:20|105808.9|105758.9|105816.5|105766.5|105816.5|105766.5|105808.9|105758.9|19
1726664130000|2024-09-18 12:55:30|105817|105767|105818.1|105768.1|105818.1|105768.1|105817|105767|4
1726664140000|2024-09-18 12:55:40|105818|105768|105833.2|105783.2|105833.2|105783.2|105818|105768|23
1726664150000|2024-09-18 12:55:50|105835.1|105785.1|105833.7|105808.7|105841.9|105816.9|105833.6|105785.1|30
1726664160000|2024-09-18 12:56:00|105833.6|105808.6|105834.3|105809.3|105834.4|105809.4|105831.9|105806.9|23
1726664170000|2024-09-18 12:56:10|105836|105811|105833.5|105808.5|105836.3|105811.3|105833.2|105808.2|14
1726664180000|2024-09-18 12:56:20|105833.2|105808.2|105824.6|105799.6|105833.6|105808.6|105824.4|105799.4|20
1726664190000|2024-09-18 12:56:30|105823.3|105798.3|105830.8|105780.8|105832.7|105798.7|105820.6|105779.9|27
1726664200000|2024-09-18 12:56:40|105830.9|105780.9|105835.7|105785.7|105836.1|105786.1|105830.9|105780.9|24
1726664210000|2024-09-18 12:56:50|105835.5|105785.5|105834.7|105784.7|105835.9|105785.9|105831.8|105781.8|21
1726664220000|2024-09-18 12:57:00|105832.8|105782.8|105812.8|105787.8|105833.6|105787.8|105806.6|105776.4|29
1726664230000|2024-09-18 12:57:10|105812.6|105787.6|105816.9|105791.9|105817.2|105792.2|105812.5|105787.5|12
1726664240000|2024-09-18 12:57:20|105817|105792|105811.8|105786.8|105817.5|105792.5|105811.8|105786.8|16
1726664250000|2024-09-18 12:57:30|105811.9|105786.9|105808.4|105783.4|105811.9|105786.9|105805.6|105780.6|19
1726664260000|2024-09-18 12:57:40|105807.9|105782.9|105807.6|105782.6|105807.9|105782.9|105798.5|105773.5|32
1726664270000|2024-09-18 12:57:50|105807.7|105782.7|105807.8|105782.8|105808.4|105783.4|105805.4|105780.4|20
1726664280000|2024-09-18 12:58:00|105807.5|105782.5|105806|105781|105807.5|105782.5|105805|105780|18
1726664290000|2024-09-18 12:58:10|105806.2|105781.2|105806.6|105781.6|105807.1|105782.1|105806.1|105781.1|21
1726664300000|2024-09-18 12:58:20|105806.7|105781.7|105780.2|105755.2|105809.7|105784.7|105779.8|105754.8|37
1726664310000|2024-09-18 12:58:30|105779.8|105754.8|105775.8|105750.8|105780.4|105755.4|105774.6|105749.6|23
1726664320000|2024-09-18 12:58:40|105775.7|105750.7|105776.2|105751.2|105777.1|105752.1|105774.7|105749.7|27
1726664330000|2024-09-18 12:58:50|105776.1|105751.1|105779.9|105754.9|105779.9|105754.9|105774.8|105749.8|10
1726664340000|2024-09-18 12:59:00|105780.5|105755.5|105774.3|105749.3|105780.5|105755.5|105774.1|105749.1|20
1726664350000|2024-09-18 12:59:10|105774.5|105749.5|105777.2|105752.2|105778.4|105753.4|105774.5|105749.5|21
1726664360000|2024-09-18 12:59:20|105777.3|105752.3|105779.1|105754.1|105779.9|105754.9|105777.2|105752.2|21
1726664370000|2024-09-18 12:59:30|105778.7|105753.7|105780.9|105755.9|105780.9|105755.9|105776.4|105751.4|20
1726664380000|2024-09-18 12:59:40|105781|105756|105780.7|105755.7|105781.4|105756.4|105779.8|105754.8|13
1726664390000|2024-09-18 12:59:50|105780.6|105755.6|105775.1|105750.1|105781.7|105756.7|105774.9|105749.9|24
1726664400000|2024-09-18 13:00:00|105775.4|105750.4|105770.9|105745.9|105775.4|105750.4|105770.9|105745.9|26
1726664410000|2024-09-18 13:00:10|105770.5|105745.5|105767.6|105742.6|105771.2|105746.2|105765.8|105740.8|31
1726664420000|2024-09-18 13:00:20|105767.3|105742.3|105766.8|105741.8|105767.9|105742.9|105766.3|105741.3|24
1726664430000|2024-09-18 13:00:30|105766.6|105741.6|105765.2|105740.2|105768.1|105743.1|105764.2|105739.2|19
1726664440000|2024-09-18 13:00:40|105765.6|105740.6|105767.3|105742.3|105767.8|105742.8|105765.6|105740.6|22
1726664450000|2024-09-18 13:00:50|105766.8|105741.8|105765|105740|105766.8|105741.8|105764.7|105739.7|11
1726664460000|2024-09-18 13:01:00|105765.2|105740.2|105745.4|105720.4|105765.8|105740.8|105745.4|105720.4|27
1726664470000|2024-09-18 13:01:10|105745.7|105720.7|105756.4|105731.4|105756.4|105731.4|105745.3|105720.3|29
1726664480000|2024-09-18 13:01:20|105756.6|105731.6|105757.5|105732.5|105759.5|105734.5|105756.1|105731.1|29
1726664490000|2024-09-18 13:01:30|105758.1|105733.1|105750.7|105725.7|105761.4|105736.4|105750.7|105725.7|37
1726664500000|2024-09-18 13:01:40|105751.1|105726.1|105750.3|105725.3|105751.9|105726.9|105750.3|105725.3|21
1726664510000|2024-09-18 13:01:50|105750.2|105725.2|105751|105726|105751.7|105726.7|105749.9|105724.9|15
1726664520000|2024-09-18 13:02:00|105751.4|105726.4|105754.8|105729.8|105758.6|105733.6|105749.8|105724.8|35
1726664530000|2024-09-18 13:02:10|105754.5|105729.5|105755.4|105730.4|105755.6|105730.6|105751.1|105726.1|31
1726664540000|2024-09-18 13:02:20|105755.3|105730.3|105754.3|105729.3|105755.3|105730.3|105754|105729|14
1726664550000|2024-09-18 13:02:30|105754.5|105729.5|105770.1|105745.1|105774|105749|105754.3|105729.3|35
1726664560000|2024-09-18 13:02:40|105770|105745|105777.8|105752.8|105779.7|105754.7|105769.4|105744.4|33
1726664570000|2024-09-18 13:02:50|105777|105752|105748.3|105723.3|105777.2|105752.2|105748.3|105723.3|37
1726664580000|2024-09-18 13:03:00|105746.8|105721.8|105736.4|105711.4|105746.8|105721.8|105726.1|105701.1|47
1726664590000|2024-09-18 13:03:10|105736.8|105711.8|105735.6|105710.6|105737.5|105712.5|105735.6|105710.6|26
1726664600000|2024-09-18 13:03:20|105735.4|105710.4|105714.5|105689.5|105736.2|105711.2|105712.1|105687.1|39
1726664610000|2024-09-18 13:03:30|105714.2|105689.2|105721.7|105696.7|105722.9|105697.9|105714.2|105689.2|33
1726664620000|2024-09-18 13:03:40|105721.6|105696.6|105714.6|105689.6|105721.6|105696.6|105714.4|105689.4|18
1726664630000|2024-09-18 13:03:50|105714.7|105689.7|105707.4|105682.4|105715.3|105690.3|105706.4|105681.4|34
1726664640000|2024-09-18 13:04:00|105707.5|105682.5|105701.4|105676.4|105713.8|105688.8|105700.2|105675.2|41
1726664650000|2024-09-18 13:04:10|105701.2|105676.2|105693.2|105668.2|105701.3|105676.3|105693.2|105668.2|32
1726664660000|2024-09-18 13:04:20|105692.5|105667.5|105709.5|105684.5|105709.8|105684.8|105692|105667|31
1726664670000|2024-09-18 13:04:30|105709|105684|105698.5|105673.5|105709|105684|105697.8|105672.8|31
1726664680000|2024-09-18 13:04:40|105698.2|105673.2|105697.6|105672.6|105698.5|105673.5|105696|105671|22
1726664690000|2024-09-18 13:04:50|105698.7|105673.7|105704|105679|105704|105679|105698.7|105673.7|23
1726664700000|2024-09-18 13:05:00|105703.1|105678.1|105693.6|105668.6|105703.1|105678.1|105691|105666|34
1726664710000|2024-09-18 13:05:10|105694.1|105669.1|105694.3|105669.3|105694.7|105669.7|105693.2|105668.2|18
1726664720000|2024-09-18 13:05:20|105694|105669|105701.6|105676.6|105705|105680|105693.2|105668.2|40
1726664730000|2024-09-18 13:05:30|105701.8|105676.8|105702.3|105677.3|105702.5|105677.5|105701.3|105676.3|21
1726664740000|2024-09-18 13:05:40|105702.6|105677.6|105723.4|105698.4|105723.6|105698.6|105702.6|105677.6|27
1726664750000|2024-09-18 13:05:50|105723.6|105698.6|105723.1|105698.1|105725.5|105700.5|105722.4|105697.4|18
1726664760000|2024-09-18 13:06:00|105723.2|105698.2|105729.5|105704.5|105729.5|105704.5|105720.2|105695.2|41
1726664770000|2024-09-18 13:06:10|105729.2|105704.2|105726.8|105701.8|105731.8|105706.8|105725.9|105700.9|26
1726664780000|2024-09-18 13:06:20|105726.9|105701.9|105729.3|105704.3|105729.5|105704.5|105726.4|105701.4|23
1726664790000|2024-09-18 13:06:30|105727.4|105702.4|105709.7|105684.7|105727.4|105702.4|105709.7|105684.7|51
1726664800000|2024-09-18 13:06:40|105708.3|105683.3|105714.3|105689.3|105714.9|105689.9|105707.9|105682.9|21
1726664810000|2024-09-18 13:06:50|105713.5|105688.5|105714.6|105689.6|105715.1|105690.1|105713.1|105688.1|16
1726664820000|2024-09-18 13:07:00|105714.4|105689.4|105726|105701|105726.7|105701.7|105713.8|105688.8|30
1726664830000|2024-09-18 13:07:10|105725.7|105700.7|105726.3|105701.3|105729.8|105704.8|105724.7|105699.7|25
1726664840000|2024-09-18 13:07:20|105726.1|105701.1|105715|105690|105726.1|105701.1|105714.8|105689.8|24
1726664850000|2024-09-18 13:07:30|105714.8|105689.8|105697.2|105672.2|105714.8|105689.8|105696.5|105671.5|31
1726664860000|2024-09-18 13:07:40|105695.7|105670.7|105681.9|105656.9|105697.5|105672.5|105681.9|105656.9|29
1726664870000|2024-09-18 13:07:50|105681.4|105656.4|105678.3|105653.3|105682.9|105657.9|105677.9|105652.9|29
1726664880000|2024-09-18 13:08:00|105678.2|105653.2|105680.9|105655.9|105684.5|105659.5|105674.9|105649.9|38
1726664890000|2024-09-18 13:08:10|105680.5|105655.5|105680.1|105655.1|105681.4|105656.4|105680.1|105655.1|18
1726664900000|2024-09-18 13:08:20|105679.7|105654.7|105678.7|105653.7|105679.9|105654.9|105678.7|105653.7|13
1726664910000|2024-09-18 13:08:30|105678.5|105653.5|105685.7|105660.7|105685.7|105660.7|105678.5|105653.5|22
1726664920000|2024-09-18 13:08:40|105685.9|105660.9|105692|105667|105692|105667|105685.8|105660.8|14
1726664930000|2024-09-18 13:08:50|105692.6|105667.6|105704.9|105679.9|105705.2|105680.2|105691.8|105666.8|25
1726664940000|2024-09-18 13:09:00|105705|105680|105708.7|105683.7|105709.6|105684.6|105704.2|105679.2|24
1726664950000|2024-09-18 13:09:10|105708.8|105683.8|105707.8|105682.8|105709.5|105684.5|105707.4|105682.4|23
1726664960000|2024-09-18 13:09:20|105707.7|105682.7|105704.4|105679.4|105708.2|105683.2|105703.4|105678.4|19
1726664970000|2024-09-18 13:09:30|105704.6|105679.6|105693.9|105668.9|105705.1|105680.1|105693.9|105668.9|19
1726664980000|2024-09-18 13:09:40|105693.4|105668.4|105704.8|105679.8|105706.5|105681.5|105692.8|105667.8|20
1726664990000|2024-09-18 13:09:50|105704.4|105679.4|105704.5|105679.5|105705|105680|105704.4|105679.4|12
1726665000000|2024-09-18 13:10:00|105704.3|105679.3|105700|105675|105704.3|105679.3|105699.5|105674.5|20
1726665010000|2024-09-18 13:10:10|105699.8|105674.8|105703.8|105678.8|105704.6|105679.6|105696.2|105671.2|25
1726665020000|2024-09-18 13:10:20|105703.1|105678.1|105705.7|105680.7|105709.8|105684.8|105698.6|105673.6|31
1726665030000|2024-09-18 13:10:30|105705.4|105680.4|105710.5|105685.5|105710.5|105685.5|105703.1|105678.1|28
1726665040000|2024-09-18 13:10:40|105710.8|105685.8|105710.7|105685.7|105711|105686|105710.2|105685.2|10
1726665050000|2024-09-18 13:10:50|105710.6|105685.6|105715.1|105690.1|105715.1|105690.1|105710.6|105685.6|11
1726665060000|2024-09-18 13:11:00|105714.8|105689.8|105718.6|105693.6|105720|105695|105714.5|105689.5|19
1726665070000|2024-09-18 13:11:10|105718.4|105693.4|105707.8|105682.8|105718.4|105693.4|105707.8|105682.8|24
1726665080000|2024-09-18 13:11:20|105708.1|105683.1|105707.1|105682.1|105708.6|105683.6|105707.1|105682.1|13
1726665090000|2024-09-18 13:11:30|105705.2|105680.2|105712.7|105687.7|105713.5|105688.5|105705.2|105680.2|23
1726665100000|2024-09-18 13:11:40|105712.4|105687.4|105721|105696|105721|105696|105710.9|105685.9|22
1726665110000|2024-09-18 13:11:50|105720.4|105695.4|105719.7|105694.7|105720.4|105695.4|105718.2|105693.2|15
1726665120000|2024-09-18 13:12:00|105720|105695|105716.3|105691.3|105721|105696|105714.8|105689.8|27
1726665130000|2024-09-18 13:12:10|105716.4|105691.4|105712.2|105687.2|105716.7|105691.7|105712.2|105687.2|11
1726665140000|2024-09-18 13:12:20|105711.8|105686.8|105693.4|105668.4|105711.8|105686.8|105693.1|105668.1|26
1726665150000|2024-09-18 13:12:30|105692.5|105667.5|105672.8|105647.8|105692.5|105667.5|105671.5|105646.5|30
1726665160000|2024-09-18 13:12:40|105673.4|105648.4|105671.8|105646.8|105674.9|105649.9|105670.7|105645.7|20
1726665170000|2024-09-18 13:12:50|105671.9|105646.9|105685.7|105660.7|105685.7|105660.7|105671.9|105646.9|27
1726665180000|2024-09-18 13:13:00|105685.9|105660.9|105688.1|105663.1|105689.6|105664.6|105685.7|105660.7|25
1726665190000|2024-09-18 13:13:10|105687.8|105662.8|105686|105661|105687.8|105662.8|105681.9|105656.9|33
1726665200000|2024-09-18 13:13:20|105685.9|105660.9|105676.1|105651.1|105685.9|105660.9|105676.1|105651.1|34
1726665210000|2024-09-18 13:13:30|105675.6|105650.6|105672.6|105647.6|105682.1|105657.1|105671.2|105646.2|32
1726665220000|2024-09-18 13:13:40|105672.5|105647.5|105681|105656|105681.2|105656.2|105672.5|105647.5|16
1726665230000|2024-09-18 13:13:50|105680|105655|105663.8|105613.8|105680|105655|105658.5|105610.2|49
1726665240000|2024-09-18 13:14:00|105665.2|105615.2|105661|105611|105666|105616|105661|105611|30
1726665250000|2024-09-18 13:14:10|105661.2|105611.2|105649.5|105599.5|105661.5|105611.5|105649.5|105599.5|34
1726665260000|2024-09-18 13:14:20|105648.9|105598.9|105638.9|105588.9|105648.9|105598.9|105638.9|105588.9|32
1726665270000|2024-09-18 13:14:30|105639|105589|105638.7|105613.7|105645.5|105620.5|105636|105586|42
1726665280000|2024-09-18 13:14:40|105637.6|105612.6|105623|105598|105637.6|105612.6|105617.9|105592.9|57
1726665290000|2024-09-18 13:14:50|105622.4|105597.4|105630.1|105605.1|105630.1|105605.1|105622.1|105597.1|23
1726665300000|2024-09-18 13:15:00|105631.2|105606.2|105649.1|105624.1|105651.4|105626.4|105627.3|105602.3|47
1726665310000|2024-09-18 13:15:10|105650.4|105625.4|105643.3|105618.3|105650.4|105625.4|105643.1|105618.1|38
1726665320000|2024-09-18 13:15:20|105643.4|105618.4|105630.3|105605.3|105644.8|105619.8|105630.3|105605.3|36
1726665330000|2024-09-18 13:15:30|105630.2|105605.2|105623.2|105598.2|105630.2|105605.2|105621.8|105596.8|28
1726665340000|2024-09-18 13:15:40|105623.4|105598.4|105622.4|105597.4|105623.4|105598.4|105622.2|105597.2|19
1726665350000|2024-09-18 13:15:50|105622.3|105597.3|105629.1|105604.1|105629.1|105604.1|105622|105597|20
1726665360000|2024-09-18 13:16:00|105629.4|105604.4|105621.6|105596.6|105629.4|105604.4|105620.3|105595.3|34
1726665370000|2024-09-18 13:16:10|105622.1|105597.1|105642.1|105617.1|105642.1|105617.1|105622.1|105597.1|33
1726665380000|2024-09-18 13:16:20|105642.9|105617.9|105631.6|105606.6|105647.3|105622.3|105631.5|105606.5|34
1726665390000|2024-09-18 13:16:30|105630.8|105605.8|105616.8|105591.8|105630.8|105605.8|105616.6|105591.6|36
1726665400000|2024-09-18 13:16:40|105616.4|105591.4|105600.5|105575.5|105616.6|105591.6|105595.3|105570.3|48
1726665410000|2024-09-18 13:16:50|105600.4|105575.4|105592.2|105567.2|105600.4|105575.4|105592.2|105567.2|24
1726665420000|2024-09-18 13:17:00|105592.4|105567.4|105583.8|105558.8|105593.7|105568.7|105583.8|105558.8|28
1726665430000|2024-09-18 13:17:10|105582.7|105557.7|105584.9|105559.9|105584.9|105559.9|105580.3|105555.3|26
1726665440000|2024-09-18 13:17:20|105584.6|105559.6|105588.4|105563.4|105588.4|105563.4|105584.3|105559.3|22
1726665450000|2024-09-18 13:17:30|105588.2|105563.2|105589.3|105564.3|105589.8|105564.8|105587.6|105562.6|16
1726665460000|2024-09-18 13:17:40|105589.5|105564.5|105589.6|105564.6|105590.6|105565.6|105587.5|105562.5|21
1726665470000|2024-09-18 13:17:50|105589.7|105564.7|105628.7|105603.7|105628.8|105603.8|105587.7|105562.7|44
1726665480000|2024-09-18 13:18:00|105630|105605|105645.5|105620.5|105649.4|105624.4|105630|105605|39
1726665490000|2024-09-18 13:18:10|105645.3|105620.3|105639|105614|105645.3|105620.3|105639|105614|27
1726665500000|2024-09-18 13:18:20|105637.9|105612.9|105626|105601|105638.2|105613.2|105625.7|105600.7|17
1726665510000|2024-09-18 13:18:30|105625.8|105600.8|105619.6|105594.6|105625.8|105600.8|105619.6|105594.6|27
1726665520000|2024-09-18 13:18:40|105619.7|105594.7|105611.3|105586.3|105620.1|105595.1|105610.6|105585.6|26
1726665530000|2024-09-18 13:18:50|105612|105587|105611.8|105586.8|105612.1|105587.1|105608.7|105583.7|31
1726665540000|2024-09-18 13:19:00|105611.9|105586.9|105622.2|105597.2|105622.2|105597.2|105611.9|105586.9|30
1726665550000|2024-09-18 13:19:10|105622|105597|105620.2|105595.2|105622|105597|105620.2|105595.2|11
1726665560000|2024-09-18 13:19:20|105620|105595|105618.5|105593.5|105620.8|105595.8|105618.5|105593.5|12
1726665570000|2024-09-18 13:19:30|105618.3|105593.3|105616.1|105591.1|105618.5|105593.5|105616.1|105591.1|25
1726665580000|2024-09-18 13:19:40|105615.9|105590.9|105610.7|105585.7|105615.9|105590.9|105610.7|105585.7|12
1726665590000|2024-09-18 13:19:50|105610.3|105585.3|105604.5|105579.5|105610.3|105585.3|105604.2|105579.2|27
1726665600000|2024-09-18 13:20:00|105604.7|105579.7|105598.9|105573.9|105604.7|105579.7|105598.1|105573.1|32
1726665610000|2024-09-18 13:20:10|105599.2|105574.2|105609.6|105584.6|105609.6|105584.6|105599.2|105574.2|16
1726665620000|2024-09-18 13:20:20|105609.5|105584.5|105606.2|105581.2|105610|105585|105606.2|105581.2|21
1726665630000|2024-09-18 13:20:30|105605.9|105580.9|105602.3|105577.3|105606.8|105581.8|105601.5|105576.5|16
1726665640000|2024-09-18 13:20:40|105602.4|105577.4|105597.1|105572.1|105602.4|105577.4|105596.6|105571.6|20
1726665650000|2024-09-18 13:20:50|105597.4|105572.4|105602.3|105577.3|105602.3|105577.3|105597.3|105572.3|13
1726665660000|2024-09-18 13:21:00|105602.1|105577.1|105602.3|105577.3|105603|105578|105598.2|105573.2|34
1726665670000|2024-09-18 13:21:10|105602.1|105577.1|105611.3|105586.3|105611.7|105586.7|105601.4|105576.4|17
1726665680000|2024-09-18 13:21:20|105611.1|105586.1|105622.5|105597.5|105623.1|105598.1|105611.1|105586.1|20
1726665690000|2024-09-18 13:21:30|105624.4|105599.4|105634.7|105609.7|105634.7|105609.7|105621.5|105596.5|30
1726665700000|2024-09-18 13:21:40|105634.8|105609.8|105624.4|105599.4|105634.8|105609.8|105615.6|105590.6|38
1726665710000|2024-09-18 13:21:50|105624.7|105599.7|105629.4|105604.4|105630.3|105605.3|105623.9|105598.9|31
1726665720000|2024-09-18 13:22:00|105625.6|105600.6|105655.6|105605.6|105655.6|105609.6|105624.3|105599.3|36
1726665730000|2024-09-18 13:22:10|105656.8|105606.8|105651|105626|105660.6|105626.4|105643.4|105606.3|41
1726665740000|2024-09-18 13:22:20|105651.3|105626.3|105651.6|105626.6|105659|105634|105650.3|105625.3|29
1726665750000|2024-09-18 13:22:30|105651.2|105626.2|105647.8|105622.8|105651.4|105626.4|105647.8|105622.8|22
1726665760000|2024-09-18 13:22:40|105648.1|105623.1|105633.6|105608.6|105648.4|105623.4|105633|105608|27
1726665770000|2024-09-18 13:22:50|105635.4|105610.4|105637.5|105612.5|105639.2|105614.2|105633.8|105608.8|33
1726665780000|2024-09-18 13:23:00|105637.7|105612.7|105634.8|105609.8|105640.6|105615.6|105633.3|105608.3|35
1726665790000|2024-09-18 13:23:10|105634.9|105609.9|105638|105613|105639.9|105614.9|105634.5|105609.5|30
1726665800000|2024-09-18 13:23:20|105637.9|105612.9|105641.3|105616.3|105643.2|105618.2|105634.3|105609.3|25
1726665810000|2024-09-18 13:23:30|105641.4|105616.4|105634.1|105609.1|105641.7|105616.7|105631.3|105606.3|30
1726665820000|2024-09-18 13:23:40|105634.2|105609.2|105638.6|105613.6|105638.8|105613.8|105634.2|105609.2|24
1726665830000|2024-09-18 13:23:50|105638.9|105613.9|105641.3|105616.3|105643.8|105618.8|105638.9|105613.9|29
1726665840000|2024-09-18 13:24:00|105642.1|105617.1|105630.8|105605.8|105645|105620|105630.8|105605.8|33
1726665850000|2024-09-18 13:24:10|105630.6|105605.6|105625.4|105600.4|105633.4|105608.4|105624.7|105599.7|26
1726665860000|2024-09-18 13:24:20|105625.7|105600.7|105619.5|105594.5|105625.8|105600.8|105619.5|105594.5|17
1726665870000|2024-09-18 13:24:30|105619.7|105594.7|105619.9|105594.9|105625.2|105600.2|105619.6|105594.6|32
1726665880000|2024-09-18 13:24:40|105620.5|105595.5|105618.3|105593.3|105620.5|105595.5|105612.6|105587.6|31
1726665890000|2024-09-18 13:24:50|105618.2|105593.2|105629.3|105604.3|105629.9|105604.9|105617.7|105592.7|21
1726665900000|2024-09-18 13:25:00|105629.1|105604.1|105654.2|105629.2|105655.1|105630.1|105626.5|105601.5|46
1726665910000|2024-09-18 13:25:10|105653.9|105628.9|105646|105621|105663.4|105638.4|105643.5|105618.5|41
1726665920000|2024-09-18 13:25:20|105645.8|105620.8|105638.7|105613.7|105645.8|105620.8|105635.5|105610.5|23
1726665930000|2024-09-18 13:25:30|105639.1|105614.1|105637.1|105612.1|105639.1|105614.1|105637.1|105612.1|15
1726665940000|2024-09-18 13:25:40|105639.3|105614.3|105614.9|105589.9|105639.7|105614.7|105614.9|105589.9|29
1726665950000|2024-09-18 13:25:50|105613.7|105588.7|105612.4|105587.4|105613.7|105588.7|105611.5|105586.5|19
1726665960000|2024-09-18 13:26:00|105612.5|105587.5|105604.9|105579.9|105612.8|105587.8|105603.2|105578.2|17
1726665970000|2024-09-18 13:26:10|105604.4|105579.4|105604.1|105579.1|105605.3|105580.3|105604.1|105579.1|20
1726665980000|2024-09-18 13:26:20|105603.9|105578.9|105605.4|105580.4|105605.5|105580.5|105603.9|105578.9|17
1726665990000|2024-09-18 13:26:30|105605.5|105580.5|105601.2|105576.2|105606|105581|105601.2|105576.2|16
1726666000000|2024-09-18 13:26:40|105601.4|105576.4|105605.8|105580.8|105605.8|105580.8|105599.9|105574.9|26
1726666010000|2024-09-18 13:26:50|105608.4|105583.4|105620.2|105595.2|105620.2|105595.2|105607.8|105582.8|34
1726666020000|2024-09-18 13:27:00|105620.6|105595.6|105620.7|105595.7|105620.8|105595.8|105620|105595|16
1726666030000|2024-09-18 13:27:10|105620.5|105595.5|105619.1|105594.1|105622.4|105597.4|105616.4|105591.4|38
1726666040000|2024-09-18 13:27:20|105619.4|105594.4|105619.4|105594.4|105621.1|105596.1|105617.1|105592.1|29
1726666050000|2024-09-18 13:27:30|105618.5|105593.5|105617.5|105592.5|105620|105595|105616.3|105591.3|24
1726666060000|2024-09-18 13:27:40|105616.9|105591.9|105612|105587|105616.9|105591.9|105609.8|105584.8|33
1726666070000|2024-09-18 13:27:50|105611.9|105586.9|105607.8|105582.8|105613.9|105588.9|105605.4|105580.4|35
1726666080000|2024-09-18 13:28:00|105608|105583|105608.6|105583.6|105610.5|105585.5|105607.8|105582.8|24
1726666090000|2024-09-18 13:28:10|105608.9|105583.9|105615.3|105590.3|105617.6|105592.6|105607|105582|21
1726666100000|2024-09-18 13:28:20|105615.7|105590.7|105613|105588|105619.8|105594.8|105613|105588|28
1726666110000|2024-09-18 13:28:30|105613.1|105588.1|105610.2|105585.2|105613.1|105588.1|105609.5|105584.5|18
1726666120000|2024-09-18 13:28:40|105610.5|105585.5|105609.7|105584.7|105610.9|105585.9|105609.5|105584.5|21
1726666130000|2024-09-18 13:28:50|105609.8|105584.8|105617.2|105592.2|105617.2|105592.2|105609.8|105584.8|18
1726666140000|2024-09-18 13:29:00|105617.4|105592.4|105619.6|105594.6|105621.4|105596.4|105617.4|105592.4|22
1726666150000|2024-09-18 13:29:10|105619.7|105594.7|105618.9|105593.9|105625.6|105600.6|105618.9|105593.9|27
1726666160000|2024-09-18 13:29:20|105619.1|105594.1|105630.4|105605.4|105631.6|105606.6|105618.3|105593.3|35
1726666170000|2024-09-18 13:29:30|105630.7|105605.7|105627.2|105602.2|105631|105606|105624.5|105599.5|23
1726666180000|2024-09-18 13:29:40|105626.7|105601.7|105608.7|105583.7|105626.7|105601.7|105608.5|105583.5|37
1726666190000|2024-09-18 13:29:50|105608.6|105583.6|105628|105603|105631.4|105606.4|105607.9|105582.9|42
1726666200000|2024-09-18 13:30:00|105627.9|105602.9|105631.4|105606.4|105632.2|105607.2|105619.3|105594.3|42
1726666210000|2024-09-18 13:30:10|105631|105606|105631.7|105606.7|105634.2|105609.2|105630.3|105605.3|41
1726666220000|2024-09-18 13:30:20|105631.4|105606.4|105629.3|105604.3|105631.8|105606.8|105629.3|105604.3|27
1726666230000|2024-09-18 13:30:30|105629.6|105604.6|105636.3|105611.3|105636.3|105611.3|105629.6|105604.6|32
1726666240000|2024-09-18 13:30:40|105635.6|105610.6|105638.7|105613.7|105638.7|105613.7|105635.6|105610.6|22
1726666250000|2024-09-18 13:30:50|105638.8|105613.8|105644.8|105619.8|105644.8|105619.8|105638.7|105613.7|23
1726666260000|2024-09-18 13:31:00|105645.1|105620.1|105678.8|105628.8|105695.5|105657|105645.1|105620.1|35
1726666270000|2024-09-18 13:31:10|105677.5|105627.5|105676.7|105626.7|105684.4|105634.4|105675.6|105625.6|35
1726666280000|2024-09-18 13:31:20|105676.9|105626.9|105680.6|105630.6|105683.2|105633.2|105676.9|105626.9|28
1726666290000|2024-09-18 13:31:30|105681.3|105631.3|105687.9|105637.9|105688.2|105638.2|105680.2|105630.2|33
1726666300000|2024-09-18 13:31:40|105687.3|105637.3|105694.3|105644.3|105695.5|105645.5|105687.3|105637.3|23
1726666310000|2024-09-18 13:31:50|105694.5|105644.5|105688.3|105638.3|105694.5|105644.5|105688.3|105638.3|26
1726666320000|2024-09-18 13:32:00|105688|105638|105682.2|105632.2|105688|105638|105680.5|105630.5|26
1726666330000|2024-09-18 13:32:10|105682.7|105632.7|105681.7|105631.7|105684.1|105634.1|105681|105631|22
1726666340000|2024-09-18 13:32:20|105681.5|105631.5|105654.3|105629.3|105681.6|105631.6|105654.3|105617.5|20
1726666350000|2024-09-18 13:32:30|105654.1|105629.1|105644.8|105619.8|105654.1|105629.1|105642.6|105617.6|29
1726666360000|2024-09-18 13:32:40|105646.2|105621.2|105639.8|105614.8|105646.2|105621.2|105638.4|105613.4|29
1726666370000|2024-09-18 13:32:50|105639.9|105614.9|105640.9|105615.9|105641.9|105616.9|105639.9|105614.9|19
1726666380000|2024-09-18 13:33:00|105640.7|105615.7|105642.7|105617.7|105642.7|105617.7|105639.5|105614.5|23
1726666390000|2024-09-18 13:33:10|105642.5|105617.5|105643.5|105618.5|105644.5|105619.5|105641.6|105616.6|26
1726666400000|2024-09-18 13:33:20|105643.4|105618.4|105646.8|105621.8|105646.8|105621.8|105642.2|105617.2|34
1726666410000|2024-09-18 13:33:30|105647.2|105622.2|105643.4|105618.4|105647.4|105622.4|105642.7|105617.7|26
1726666420000|2024-09-18 13:33:40|105643.6|105618.6|105651.3|105626.3|105654|105629|105637.7|105612.7|39
1726666430000|2024-09-18 13:33:50|105652.7|105627.7|105652.9|105627.9|105655|105630|105652.7|105627.7|11
1726666440000|2024-09-18 13:34:00|105653.6|105628.6|105630.2|105605.2|105653.6|105628.6|105624.5|105599.5|39
1726666450000|2024-09-18 13:34:10|105629.8|105604.8|105598.7|105573.7|105629.8|105604.8|105598.7|105573.7|38
1726666460000|2024-09-18 13:34:20|105598.9|105573.9|105612.3|105587.3|105612.3|105587.3|105591.3|105566.3|31
1726666470000|2024-09-18 13:34:30|105614.8|105589.8|105612.7|105587.7|105621.8|105596.8|105610|105585|35
1726666480000|2024-09-18 13:34:40|105614.8|105589.8|105621.6|105596.6|105622.6|105597.6|105613.9|105588.9|35
1726666490000|2024-09-18 13:34:50|105621.5|105596.5|105624|105599|105624.9|105599.9|105618.3|105593.3|18
1726666500000|2024-09-18 13:35:00|105623.8|105598.8|105623.5|105598.5|105624.5|105599.5|105620.5|105595.5|30
1726666510000|2024-09-18 13:35:10|105624.9|105599.9|105623.3|105598.3|105625.5|105600.5|105623.2|105598.2|21
1726666520000|2024-09-18 13:35:20|105623.8|105598.8|105627.7|105602.7|105629.4|105604.4|105623.6|105598.6|30
1726666530000|2024-09-18 13:35:30|105627.8|105602.8|105624.1|105599.1|105627.8|105602.8|105624.1|105599.1|15
1726666540000|2024-09-18 13:35:40|105624.3|105599.3|105633.6|105608.6|105633.6|105608.6|105624.3|105599.3|30
1726666550000|2024-09-18 13:35:50|105633.4|105608.4|105630.3|105605.3|105633.4|105608.4|105629.6|105604.6|23
1726666560000|2024-09-18 13:36:00|105630.4|105605.4|105638.9|105613.9|105638.9|105613.9|105630.4|105605.4|35
1726666570000|2024-09-18 13:36:10|105639.4|105614.4|105646.8|105621.8|105648.3|105623.3|105639.4|105614.4|21
1726666580000|2024-09-18 13:36:20|105646.9|105621.9|105658.5|105633.5|105658.5|105633.5|105646.9|105621.9|31
1726666590000|2024-09-18 13:36:30|105659.2|105634.2|105654.5|105629.5|105659.8|105634.8|105654.3|105629.3|30
1726666600000|2024-09-18 13:36:40|105654.2|105629.2|105651.5|105626.5|105654.2|105629.2|105648.4|105623.4|19
1726666610000|2024-09-18 13:36:50|105652.2|105627.2|105655.3|105630.3|105658.4|105633.4|105652.2|105627.2|25
1726666620000|2024-09-18 13:37:00|105655.5|105630.5|105651.3|105626.3|105656.8|105631.8|105651.3|105626.3|22
1726666630000|2024-09-18 13:37:10|105651.5|105626.5|105657.1|105632.1|105658.6|105633.6|105651.2|105626.2|22
1726666640000|2024-09-18 13:37:20|105656.9|105631.9|105637.6|105612.6|105656.9|105631.9|105637.6|105612.6|25
1726666650000|2024-09-18 13:37:30|105637.8|105612.8|105637.5|105612.5|105638.6|105613.6|105636.9|105611.9|17
1726666660000|2024-09-18 13:37:40|105637.6|105612.6|105637.6|105612.6|105637.9|105612.9|105636.9|105611.9|15
1726666670000|2024-09-18 13:37:50|105637.9|105612.9|105637.2|105612.2|105639.6|105614.6|105636.7|105611.7|27
1726666680000|2024-09-18 13:38:00|105636.7|105611.7|105648.6|105623.6|105654.1|105629.1|105636.5|105611.5|35
1726666690000|2024-09-18 13:38:10|105648.4|105623.4|105649.9|105624.9|105655.2|105630.2|105648.1|105623.1|42
1726666700000|2024-09-18 13:38:20|105649.6|105624.6|105643.2|105618.2|105652.1|105627.1|105643.2|105618.2|30
1726666710000|2024-09-18 13:38:30|105643.4|105618.4|105641.8|105616.8|105645.4|105620.4|105641.7|105616.7|22
1726666720000|2024-09-18 13:38:40|105641.9|105616.9|105636.7|105611.7|105641.9|105616.9|105636.2|105611.2|19
1726666730000|2024-09-18 13:38:50|105636.5|105611.5|105639.7|105614.7|105643.1|105618.1|105633.1|105608.1|32
1726666740000|2024-09-18 13:39:00|105638.5|105613.5|105640.7|105615.7|105643|105618|105637.9|105612.9|28
1726666750000|2024-09-18 13:39:10|105640.6|105615.6|105638.1|105613.1|105640.6|105615.6|105637.6|105612.6|18
1726666760000|2024-09-18 13:39:20|105638.8|105613.8|105636.8|105611.8|105638.9|105613.9|105635.4|105610.4|22
1726666770000|2024-09-18 13:39:30|105635.3|105610.3|105635.1|105610.1|105635.7|105610.7|105635|105610|8
1726666780000|2024-09-18 13:39:40|105634.9|105609.9|105634.1|105609.1|105634.9|105609.9|105634|105609|12
1726666790000|2024-09-18 13:39:50|105634|105609|105636.6|105611.6|105636.6|105611.6|105632.6|105607.6|12
1726666800000|2024-09-18 13:40:00|105636.8|105611.8|105641.1|105616.1|105641.1|105616.1|105636.8|105611.8|14
1726666810000|2024-09-18 13:40:10|105641.2|105616.2|105638.9|105613.9|105641.4|105616.4|105638|105613|19
1726666820000|2024-09-18 13:40:20|105639.2|105614.2|105639.6|105614.6|105643.3|105618.3|105638.9|105613.9|22
1726666830000|2024-09-18 13:40:30|105639.4|105614.4|105636.9|105611.9|105639.4|105614.4|105636.7|105611.7|19
1726666840000|2024-09-18 13:40:40|105636.7|105611.7|105641|105616|105641.4|105616.4|105632.7|105607.7|30
1726666850000|2024-09-18 13:40:50|105640.9|105615.9|105660.6|105635.6|105660.8|105635.8|105640.3|105615.3|23
1726666860000|2024-09-18 13:41:00|105660.5|105635.5|105662.3|105637.3|105662.5|105637.5|105656.3|105631.3|30
1726666870000|2024-09-18 13:41:10|105662.4|105637.4|105675.4|105650.4|105675.4|105650.4|105662|105637|29
1726666880000|2024-09-18 13:41:20|105675|105650|105674.1|105649.1|105677.5|105652.5|105673.1|105648.1|19
1726666890000|2024-09-18 13:41:30|105673.1|105648.1|105670.3|105645.3|105673.1|105648.1|105670.3|105645.3|13
1726666900000|2024-09-18 13:41:40|105670.5|105645.5|105673.8|105648.8|105673.8|105648.8|105670.5|105645.5|8
1726666910000|2024-09-18 13:41:50|105674.2|105649.2|105701.2|105676.2|105702.5|105677.5|105673.8|105648.8|35
1726666920000|2024-09-18 13:42:00|105701|105676|105709.5|105684.5|105709.8|105684.8|105701|105676|30
1726666930000|2024-09-18 13:42:10|105709.2|105684.2|105662.6|105637.6|105709.3|105684.3|105661.7|105636.7|53
1726666940000|2024-09-18 13:42:20|105662.2|105637.2|105665.8|105640.8|105667.7|105642.7|105661.4|105636.4|32
1726666950000|2024-09-18 13:42:30|105665.7|105640.7|105667.6|105642.6|105667.6|105642.6|105665.2|105640.2|24
1726666960000|2024-09-18 13:42:40|105667.8|105642.8|105669.4|105644.4|105670|105645|105667.8|105642.8|9
1726666970000|2024-09-18 13:42:50|105669|105644|105662.1|105637.1|105669|105644|105660.5|105635.5|23
1726666980000|2024-09-18 13:43:00|105661.7|105636.7|105664.2|105639.2|105664.5|105639.5|105660.3|105635.3|27
1726666990000|2024-09-18 13:43:10|105664.8|105639.8|105677.1|105652.1|105677.3|105652.3|105664.8|105639.8|21
1726667000000|2024-09-18 13:43:20|105677.2|105652.2|105675.3|105650.3|105679.4|105654.4|105675|105650|16
1726667010000|2024-09-18 13:43:30|105674.5|105649.5|105675.5|105650.5|105677.8|105652.8|105674|105649|18
1726667020000|2024-09-18 13:43:40|105675.4|105650.4|105675.9|105650.9|105676.9|105651.9|105674.7|105649.7|19
1726667030000|2024-09-18 13:43:50|105676.2|105651.2|105672.7|105647.7|105676.2|105651.2|105672.7|105647.7|23
1726667040000|2024-09-18 13:44:00|105672.8|105647.8|105675.5|105650.5|105675.5|105650.5|105667.2|105642.2|28
1726667050000|2024-09-18 13:44:10|105675.6|105650.6|105672.4|105647.4|105676.1|105651.1|105672.4|105647.4|21
1726667060000|2024-09-18 13:44:20|105672.5|105647.5|105671.6|105646.6|105673.1|105648.1|105670|105645|13
1726667070000|2024-09-18 13:44:30|105671.4|105646.4|105669.7|105644.7|105671.5|105646.5|105669.7|105644.7|9
1726667080000|2024-09-18 13:44:40|105669.5|105644.5|105656.9|105631.9|105669.5|105644.5|105656.9|105631.9|16
1726667090000|2024-09-18 13:44:50|105656.7|105631.7|105644.6|105619.6|105656.7|105631.7|105644.6|105619.6|29
1726667100000|2024-09-18 13:45:00|105644.5|105619.5|105637.1|105612.1|105645.1|105620.1|105635.6|105610.6|29
1726667110000|2024-09-18 13:45:10|105636.6|105611.6|105633.5|105608.5|105639|105614|105633.5|105608.5|20
1726667120000|2024-09-18 13:45:20|105632.7|105607.7|105624.1|105599.1|105632.7|105607.7|105621.3|105596.3|25
1726667130000|2024-09-18 13:45:30|105624|105599|105626.6|105601.6|105627.2|105602.2|105624|105599|11
1726667140000|2024-09-18 13:45:40|105626.8|105601.8|105631.3|105606.3|105632.5|105607.5|105626.8|105601.8|21
1726667150000|2024-09-18 13:45:50|105631.5|105606.5|105633.1|105608.1|105633.5|105608.5|105631.5|105606.5|18
1726667160000|2024-09-18 13:46:00|105633.8|105608.8|105645.5|105620.5|105648.6|105623.6|105633.8|105608.8|32
1726667170000|2024-09-18 13:46:10|105644|105619|105634.2|105609.2|105644.8|105619.8|105634.1|105609.1|17
1726667180000|2024-09-18 13:46:20|105631.3|105606.3|105633.8|105608.8|105634.6|105609.6|105630.9|105605.9|25
1726667190000|2024-09-18 13:46:30|105633.3|105608.3|105633.8|105608.8|105633.8|105608.8|105632.5|105607.5|12
1726667200000|2024-09-18 13:46:40|105634|105609|105636.7|105611.7|105636.7|105611.7|105633.8|105608.8|21
1726667210000|2024-09-18 13:46:50|105636.6|105611.6|105635.9|105610.9|105638.1|105613.1|105635.9|105610.9|15
1726667220000|2024-09-18 13:47:00|105635.7|105610.7|105637.3|105612.3|105639.3|105614.3|105635.7|105610.7|23
1726667230000|2024-09-18 13:47:10|105637|105612|105646.4|105621.4|105646.4|105621.4|105636.1|105611.1|28
1726667240000|2024-09-18 13:47:20|105646.7|105621.7|105639.6|105614.6|105647.1|105622.1|105638.5|105613.5|17
1726667250000|2024-09-18 13:47:30|105639.7|105614.7|105638|105613|105639.7|105614.7|105638|105613|15
1726667260000|2024-09-18 13:47:40|105637.6|105612.6|105635.3|105610.3|105637.6|105612.6|105635.3|105610.3|3
1726667270000|2024-09-18 13:47:50|105634.8|105609.8|105636.2|105611.2|105639|105614|105633.2|105608.2|29
1726667280000|2024-09-18 13:48:00|105636.8|105611.8|105638.4|105613.4|105638.4|105613.4|105634.1|105609.1|26
1726667290000|2024-09-18 13:48:10|105638.3|105613.3|105641.6|105616.6|105642.3|105617.3|105638.2|105613.2|15
1726667300000|2024-09-18 13:48:20|105641.7|105616.7|105639.7|105614.7|105642.4|105617.4|105639.6|105614.6|18
1726667310000|2024-09-18 13:48:30|105639.5|105614.5|105641.4|105616.4|105642.2|105617.2|105639.4|105614.4|13
1726667320000|2024-09-18 13:48:40|105641.1|105616.1|105643.6|105618.6|105644.1|105619.1|105641.1|105616.1|17
1726667330000|2024-09-18 13:48:50|105643.9|105618.9|105644.8|105619.8|105645.7|105620.7|105643.7|105618.7|17
1726667340000|2024-09-18 13:49:00|105644.7|105619.7|105640.2|105615.2|105645.1|105620.1|105640.2|105615.2|24
1726667350000|2024-09-18 13:49:10|105639.8|105614.8|105644|105619|105644.4|105619.4|105639.3|105614.3|33
1726667360000|2024-09-18 13:49:20|105644.4|105619.4|105667|105642|105667.1|105642.1|105644.4|105619.4|35
1726667370000|2024-09-18 13:49:30|105667.4|105642.4|105677|105652|105677|105652|105663.3|105638.3|22
1726667380000|2024-09-18 13:49:40|105676.7|105651.7|105668|105643|105676.7|105651.7|105668|105643|24
1726667390000|2024-09-18 13:49:50|105668.2|105643.2|105672.1|105647.1|105672.3|105647.3|105668.1|105643.1|14
1726667400000|2024-09-18 13:50:00|105672.2|105647.2|105671.1|105646.1|105674|105649|105670.1|105645.1|24
1726667410000|2024-09-18 13:50:10|105670.1|105645.1|105698.6|105673.6|105699.6|105674.6|105670.1|105645.1|41
1726667420000|2024-09-18 13:50:20|105703.3|105678.3|105700.6|105675.6|105716.5|105691.5|105693.3|105668.3|48
1726667430000|2024-09-18 13:50:30|105701.6|105676.6|105709.8|105684.8|105715.7|105690.7|105701.6|105676.6|43
1726667440000|2024-09-18 13:50:40|105708.9|105683.9|105711.2|105686.2|105711.8|105686.8|105706.7|105681.7|29
1726667450000|2024-09-18 13:50:50|105711.1|105686.1|105701.2|105676.2|105711.2|105686.2|105701.2|105676.2|21
1726667460000|2024-09-18 13:51:00|105700.8|105675.8|105708.5|105683.5|105708.9|105683.9|105699.1|105674.1|40
1726667470000|2024-09-18 13:51:10|105708.3|105683.3|105701.3|105676.3|105712.9|105687.9|105699|105674|35
1726667480000|2024-09-18 13:51:20|105701.4|105676.4|105705.4|105680.4|105705.4|105680.4|105700.8|105675.8|30
1726667490000|2024-09-18 13:51:30|105704.7|105679.7|105709.2|105684.2|105709.2|105684.2|105704.5|105679.5|24
1726667500000|2024-09-18 13:51:40|105709|105684|105710.6|105685.6|105711.1|105686.1|105706.5|105681.5|26
1726667510000|2024-09-18 13:51:50|105710.3|105685.3|105708.9|105683.9|105711.1|105686.1|105708.7|105683.7|18
1726667520000|2024-09-18 13:52:00|105708.7|105683.7|105704.7|105679.7|105717.8|105692.8|105704.7|105679.7|28
1726667530000|2024-09-18 13:52:10|105705.7|105680.7|105715.2|105690.2|105715.2|105690.2|105705.7|105680.7|18
1726667540000|2024-09-18 13:52:20|105715.5|105690.5|105720.6|105695.6|105720.6|105695.6|105715.5|105690.5|28
1726667550000|2024-09-18 13:52:30|105721.1|105696.1|105712.6|105687.6|105721.1|105696.1|105712.4|105687.4|22
1726667560000|2024-09-18 13:52:40|105712.7|105687.7|105713.4|105688.4|105713.4|105688.4|105712.5|105687.5|9
1726667570000|2024-09-18 13:52:50|105713.3|105688.3|105707|105682|105713.3|105688.3|105707|105682|15
1726667580000|2024-09-18 13:53:00|105706.9|105681.9|105704.4|105679.4|105706.9|105681.9|105702.4|105677.4|25
1726667590000|2024-09-18 13:53:10|105705|105680|105720.3|105695.3|105726.2|105701.2|105705|105680|39
1726667600000|2024-09-18 13:53:20|105715.8|105690.8|105712.7|105687.7|105717.5|105692.5|105709.4|105684.4|28
1726667610000|2024-09-18 13:53:30|105713.3|105688.3|105723.6|105698.6|105723.8|105698.8|105712.2|105687.2|22
1726667620000|2024-09-18 13:53:40|105723.7|105698.7|105725.7|105700.7|105726.4|105701.4|105716.3|105691.3|35
1726667630000|2024-09-18 13:53:50|105725.6|105700.6|105722.4|105697.4|105726.3|105701.3|105722.4|105697.4|22
1726667640000|2024-09-18 13:54:00|105721.1|105696.1|105703|105678|105721.1|105696.1|105702.8|105677.8|27
1726667650000|2024-09-18 13:54:10|105702.8|105677.8|105698.2|105673.2|105702.8|105677.8|105697.2|105672.2|19
1726667660000|2024-09-18 13:54:20|105698.1|105673.1|105712.4|105687.4|105714.3|105689.3|105698.1|105673.1|30
1726667670000|2024-09-18 13:54:30|105712.6|105687.6|105714.1|105689.1|105716.3|105691.3|105709|105684|34
1726667680000|2024-09-18 13:54:40|105713.8|105688.8|105729.8|105704.8|105730.1|105705.1|105713.5|105688.5|38
1726667690000|2024-09-18 13:54:50|105730|105705|105737.8|105712.8|105746.5|105721.5|105730|105705|44
1726667700000|2024-09-18 13:55:00|105738.1|105713.1|105731.7|105706.7|105738.1|105713.1|105725.6|105700.6|33
1726667710000|2024-09-18 13:55:10|105731.8|105706.8|105741.5|105716.5|105743.7|105718.7|105731.6|105706.6|37
1726667720000|2024-09-18 13:55:20|105741.8|105716.8|105738.5|105713.5|105743.9|105718.9|105738.1|105713.1|41
1726667730000|2024-09-18 13:55:30|105739|105714|105702.5|105677.5|105739|105714|105699.1|105674.1|46
1726667740000|2024-09-18 13:55:40|105702.3|105677.3|105699.5|105674.5|105704.1|105679.1|105697.5|105672.5|26
1726667750000|2024-09-18 13:55:50|105699.8|105674.8|105691.8|105666.8|105701.3|105676.3|105691.8|105666.8|26
1726667760000|2024-09-18 13:56:00|105691.7|105666.7|105682.9|105657.9|105691.7|105666.7|105682.3|105657.3|21
1726667770000|2024-09-18 13:56:10|105683.3|105658.3|105704.4|105679.4|105704.6|105679.6|105683.3|105658.3|36
1726667780000|2024-09-18 13:56:20|105705.8|105680.8|105708.7|105683.7|105716.4|105691.4|105705.6|105680.6|35
1726667790000|2024-09-18 13:56:30|105710.6|105685.6|105716.2|105691.2|105716.2|105691.2|105710.6|105685.6|26
1726667800000|2024-09-18 13:56:40|105715.5|105690.5|105722.9|105697.9|105722.9|105697.9|105712.1|105687.1|29
1726667810000|2024-09-18 13:56:50|105723.3|105698.3|105713.6|105688.6|105723.3|105698.3|105713.5|105688.5|29
1726667820000|2024-09-18 13:57:00|105713.3|105688.3|105707.4|105682.4|105713.3|105688.3|105704.3|105679.3|30
1726667830000|2024-09-18 13:57:10|105707|105682|105729.4|105704.4|105729.4|105704.4|105707|105682|38
1726667840000|2024-09-18 13:57:20|105730|105705|105722.3|105697.3|105730|105705|105719.7|105694.7|38
1726667850000|2024-09-18 13:57:30|105722.8|105697.8|105704.5|105679.5|105722.8|105697.8|105704.5|105679.5|31
1726667860000|2024-09-18 13:57:40|105704|105679|105701.1|105676.1|105704.5|105679.5|105699.1|105674.1|34
1726667870000|2024-09-18 13:57:50|105701.4|105676.4|105707.1|105682.1|105707.2|105682.2|105699|105674|17
1726667880000|2024-09-18 13:58:00|105706.9|105681.9|105712.9|105687.9|105719.6|105694.6|105706.9|105681.9|32
1726667890000|2024-09-18 13:58:10|105712.8|105687.8|105702.1|105677.1|105712.8|105687.8|105702.1|105677.1|27
1726667900000|2024-09-18 13:58:20|105702.4|105677.4|105700.4|105675.4|105702.8|105677.8|105700.4|105675.4|15
1726667910000|2024-09-18 13:58:30|105701|105676|105701.4|105676.4|105713.7|105688.7|105699.8|105663|36
1726667920000|2024-09-18 13:58:40|105714.1|105664.1|105716.3|105666.3|105716.6|105666.6|105712.9|105662.9|21
1726667930000|2024-09-18 13:58:50|105716.1|105666.1|105706.3|105681.3|105723.1|105683|105705.6|105665.9|27
1726667940000|2024-09-18 13:59:00|105706.6|105681.6|105720.9|105670.9|105722.4|105687.1|105706.6|105670.9|15
1726667950000|2024-09-18 13:59:10|105720.3|105670.3|105718.9|105668.9|105720.6|105670.6|105717.2|105667.2|27
1726667960000|2024-09-18 13:59:20|105719|105669|105703.8|105678.8|105719|105678.8|105700.6|105663.5|26
1726667970000|2024-09-18 13:59:30|105702.5|105677.5|105702|105677|105702.7|105677.7|105701.1|105676.1|30
1726667980000|2024-09-18 13:59:40|105702.2|105677.2|105684.5|105659.5|105702.7|105677.7|105683.2|105658.2|33
1726667990000|2024-09-18 13:59:50|105684.6|105659.6|105674.6|105649.6|105684.6|105659.6|105674.6|105649.6|40
1726668000000|2024-09-18 14:00:00|105673.9|105648.9|105672|105647|105683.4|105648.9|105672|105624.3|26
1726668010000|2024-09-18 14:00:10|105672.3|105647.3|105684.8|105659.8|105685.8|105660.8|105672.3|105647.3|34
1726668020000|2024-09-18 14:00:20|105684.6|105659.6|105682.6|105657.6|105684.7|105659.7|105682.3|105657.3|15
1726668030000|2024-09-18 14:00:30|105682.3|105657.3|105694.6|105669.6|105695|105670|105682.3|105657.3|34
1726668040000|2024-09-18 14:00:40|105694.1|105669.1|105694.8|105669.8|105703|105678|105690.8|105665.8|38
1726668050000|2024-09-18 14:00:50|105694.7|105669.7|105686.9|105661.9|105694.9|105669.9|105686.9|105661.9|21
1726668060000|2024-09-18 14:01:00|105684.9|105659.9|105686.5|105661.5|105689.3|105664.3|105684.9|105659.9|20
1726668070000|2024-09-18 14:01:10|105686.4|105661.4|105684.9|105659.9|105686.8|105661.8|105680|105655|28
1726668080000|2024-09-18 14:01:20|105684.5|105659.5|105673.1|105648.1|105684.5|105659.5|105659.6|105634.6|32
1726668090000|2024-09-18 14:01:30|105673|105648|105670|105645|105673.7|105648.7|105670|105645|26
1726668100000|2024-09-18 14:01:40|105670.2|105645.2|105670.5|105645.5|105672|105647|105670.1|105645.1|20
1726668110000|2024-09-18 14:01:50|105670.4|105645.4|105670.3|105645.3|105673.8|105648.8|105669.8|105644.8|19
1726668120000|2024-09-18 14:02:00|105670|105645|105672.5|105647.5|105672.6|105647.6|105665.7|105640.7|32
1726668130000|2024-09-18 14:02:10|105672.2|105647.2|105670.5|105645.5|105672.2|105647.2|105667.1|105642.1|26
1726668140000|2024-09-18 14:02:20|105670.3|105645.3|105653.3|105628.3|105670.4|105645.4|105652.4|105627.4|34
1726668150000|2024-09-18 14:02:30|105653|105628|105634.7|105609.7|105653|105628|105634|105609|45
1726668160000|2024-09-18 14:02:40|105634.8|105609.8|105629.6|105604.6|105635.4|105610.4|105625|105600|28
1726668170000|2024-09-18 14:02:50|105629.8|105604.8|105636.1|105611.1|105638|105613|105629.1|105604.1|24
1726668180000|2024-09-18 14:03:00|105635.6|105610.6|105640.1|105615.1|105644.1|105619.1|105634.4|105609.4|28
1726668190000|2024-09-18 14:03:10|105640|105615|105634.3|105609.3|105640|105615|105631.4|105606.4|31
1726668200000|2024-09-18 14:03:20|105633.9|105608.9|105620.4|105570.4|105638.3|105610.7|105618.7|105568.7|43
1726668210000|2024-09-18 14:03:30|105620.6|105570.6|105623.4|105598.4|105626.6|105601.6|105603.3|105570.1|26
1726668220000|2024-09-18 14:03:40|105623|105598|105615.6|105590.6|105624|105599|105615.5|105590.5|39
1726668230000|2024-09-18 14:03:50|105615.4|105590.4|105619.4|105569.4|105621.7|105590.9|105605.1|105569.4|40
1726668240000|2024-09-18 14:04:00|105618.7|105568.7|105611.5|105586.5|105618.7|105586.8|105605.8|105567|29
1726668250000|2024-09-18 14:04:10|105611.7|105586.7|105610.6|105585.6|105624.7|105599.7|105607.6|105582.6|38
1726668260000|2024-09-18 14:04:20|105610.9|105585.9|105623.2|105598.2|105625.4|105600.4|105610.9|105585.9|30
1726668270000|2024-09-18 14:04:30|105620.6|105595.6|105618.4|105593.4|105620.6|105595.6|105616.9|105591.9|17
1726668280000|2024-09-18 14:04:40|105618.2|105593.2|105616.7|105591.7|105620.9|105595.9|105616.7|105591.7|27
1726668290000|2024-09-18 14:04:50|105616.5|105591.5|105609.4|105584.4|105616.5|105591.5|105607.9|105582.9|41
1726668300000|2024-09-18 14:05:00|105609.8|105584.8|105614.7|105589.7|105614.8|105589.8|105608.5|105583.5|36
1726668310000|2024-09-18 14:05:10|105614.5|105589.5|105623.9|105598.9|105623.9|105598.9|105613.2|105588.2|39
1726668320000|2024-09-18 14:05:20|105623.1|105598.1|105630.7|105605.7|105630.7|105605.7|105623.1|105598.1|27
1726668330000|2024-09-18 14:05:30|105630.5|105605.5|105630.3|105605.3|105631.7|105606.7|105630.1|105605.1|9
1726668340000|2024-09-18 14:05:40|105630.2|105605.2|105633.7|105608.7|105633.8|105608.8|105625.3|105600.3|31
1726668350000|2024-09-18 14:05:50|105633.6|105608.6|105626.2|105601.2|105637|105612|105626|105601|37
1726668360000|2024-09-18 14:06:00|105625.6|105600.6|105627.5|105577.5|105628.4|105602.6|105617.8|105567.8|36
1726668370000|2024-09-18 14:06:10|105627.4|105577.4|105628.6|105578.6|105637.3|105587.3|105627.4|105577.4|37
1726668380000|2024-09-18 14:06:20|105628.8|105578.8|105632.8|105582.8|105637.7|105587.7|105628.8|105578.8|25
1726668390000|2024-09-18 14:06:30|105632.4|105582.4|105626.4|105576.4|105633|105583|105625.9|105575.9|26
1726668400000|2024-09-18 14:06:40|105626.2|105576.2|105609.8|105559.8|105626.2|105576.2|105609.2|105559.2|39
1726668410000|2024-09-18 14:06:50|105610.1|105560.1|105608.4|105558.4|105611.9|105561.9|105607.5|105557.5|22
1726668420000|2024-09-18 14:07:00|105609.4|105559.4|105615.5|105565.5|105616.6|105566.6|105609.4|105559.4|32
1726668430000|2024-09-18 14:07:10|105615.7|105565.7|105590.3|105565.3|105618|105568|105589.4|105557.4|30
1726668440000|2024-09-18 14:07:20|105589.8|105564.8|105576|105551|105590.4|105565.4|105575.8|105550.8|34
1726668450000|2024-09-18 14:07:30|105575.9|105550.9|105606|105581|105606.1|105581.1|105575.6|105550.6|33
1726668460000|2024-09-18 14:07:40|105605.6|105580.6|105593.4|105568.4|105606.3|105581.3|105593.2|105568.2|21
1726668470000|2024-09-18 14:07:50|105593.7|105568.7|105603.5|105578.5|105603.5|105578.5|105593.7|105568.7|17
1726668480000|2024-09-18 14:08:00|105603.7|105578.7|105579.7|105554.7|105604.2|105579.2|105578.9|105553.9|34
1726668490000|2024-09-18 14:08:10|105579.9|105554.9|105572.1|105547.1|105580|105555|105567.9|105542.9|48
1726668500000|2024-09-18 14:08:20|105572.2|105547.2|105569.8|105544.8|105572.7|105547.7|105569.4|105544.4|28
1726668510000|2024-09-18 14:08:30|105569.6|105544.6|105581.6|105531.6|105585.1|105545.4|105568.7|105531.6|31
1726668520000|2024-09-18 14:08:40|105562|105537|105575.1|105525.1|105577.9|105538.6|105556.1|105524.5|45
1726668530000|2024-09-18 14:08:50|105574.2|105524.2|105575|105525|105575|105525|105572.9|105522.9|24
1726668540000|2024-09-18 14:09:00|105574.8|105524.8|105582.8|105532.8|105584.2|105543.2|105568.2|105522.7|34
1726668550000|2024-09-18 14:09:10|105582.5|105532.5|105574.2|105549.2|105584.4|105549.2|105568.3|105532.5|39
1726668560000|2024-09-18 14:09:20|105574.5|105549.5|105570.8|105545.8|105574.9|105549.9|105570.6|105545.6|31
1726668570000|2024-09-18 14:09:30|105570.5|105545.5|105550.3|105525.3|105574.4|105545.7|105547.8|105522.8|47
1726668580000|2024-09-18 14:09:40|105550|105525|105565.9|105540.9|105566.7|105541.7|105550|105525|31
1726668590000|2024-09-18 14:09:50|105566.1|105541.1|105565.9|105540.9|105566.5|105541.5|105565.7|105540.7|10
1726668600000|2024-09-18 14:10:00|105565.5|105540.5|105557.1|105532.1|105565.5|105540.5|105555.5|105530.5|35
1726668610000|2024-09-18 14:10:10|105556.5|105531.5|105587.6|105537.6|105587.6|105537.6|105556|105520.7|28
1726668620000|2024-09-18 14:10:20|105587.4|105537.4|105601.5|105551.5|105601.5|105551.5|105587.1|105537.1|35
1726668630000|2024-09-18 14:10:30|105601.7|105551.7|105607.6|105557.6|105613.8|105563.8|105601.5|105551.5|28
1726668640000|2024-09-18 14:10:40|105607|105557|105595.8|105545.8|105607|105557|105595.1|105545.1|19
1726668650000|2024-09-18 14:10:50|105596.2|105546.2|105596.3|105546.3|105599|105549|105595.7|105545.7|22
1726668660000|2024-09-18 14:11:00|105595.7|105545.7|105614.2|105564.2|105615|105565|105595.7|105545.7|38
1726668670000|2024-09-18 14:11:10|105614.1|105564.1|105605|105555|105614.1|105564.1|105603.9|105553.9|46
1726668680000|2024-09-18 14:11:20|105604.7|105554.7|105608.4|105558.4|105610|105560|105604.1|105554.1|35
1726668690000|2024-09-18 14:11:30|105607.9|105557.9|105613.6|105563.6|105614.2|105564.2|105607.8|105557.8|34
1726668700000|2024-09-18 14:11:40|105613.9|105563.9|105641.3|105591.3|105643.3|105593.3|105613.8|105563.8|45
1726668710000|2024-09-18 14:11:50|105641.5|105591.5|105650.1|105600.1|105655.6|105605.6|105639.6|105589.6|52
1726668720000|2024-09-18 14:12:00|105648.3|105598.3|105647.9|105597.9|105649.5|105599.5|105639|105589|59
1726668730000|2024-09-18 14:12:10|105647.8|105597.8|105658.2|105608.2|105658.2|105608.2|105647.7|105597.7|26
1726668740000|2024-09-18 14:12:20|105658.8|105608.8|105660.6|105610.6|105662.1|105612.1|105657.8|105607.8|24
1726668750000|2024-09-18 14:12:30|105660.3|105610.3|105669.4|105619.4|105669.4|105619.4|105655.8|105605.8|32
1726668760000|2024-09-18 14:12:40|105670.2|105620.2|105664.2|105614.2|105670.2|105620.2|105664.2|105614.2|20
1726668770000|2024-09-18 14:12:50|105663.3|105613.3|105656.9|105606.9|105663.3|105613.3|105654.9|105604.9|37
1726668780000|2024-09-18 14:13:00|105656.7|105606.7|105661.4|105611.4|105664.4|105614.4|105656.4|105606.4|37
1726668790000|2024-09-18 14:13:10|105661.3|105611.3|105659.5|105609.5|105662.9|105612.9|105658|105608|33
1726668800000|2024-09-18 14:13:20|105659.7|105609.7|105669.7|105619.7|105672|105622|105656.9|105606.9|34
1726668810000|2024-09-18 14:13:30|105669.1|105619.1|105675.6|105625.6|105681.1|105631.1|105667.4|105617.4|43
1726668820000|2024-09-18 14:13:40|105676.1|105626.1|105671.7|105621.7|105682.2|105632.2|105670.7|105620.7|35
1726668830000|2024-09-18 14:13:50|105670.8|105620.8|105681.1|105631.1|105681.1|105631.1|105668.6|105618.6|58
1726668840000|2024-09-18 14:14:00|105681.6|105631.6|105687.5|105637.5|105690.9|105640.9|105681.6|105631.6|33
1726668850000|2024-09-18 14:14:10|105687.8|105637.8|105684.1|105634.1|105688.9|105638.9|105684.1|105634.1|28
1726668860000|2024-09-18 14:14:20|105683.5|105633.5|105682.9|105632.9|105686.2|105636.2|105679.3|105629.3|56
1726668870000|2024-09-18 14:14:30|105682.8|105632.8|105683.5|105633.5|105686.2|105636.2|105679.1|105629.1|48
1726668880000|2024-09-18 14:14:40|105683.9|105633.9|105683.3|105633.3|105684.3|105634.3|105681.5|105631.5|25
1726668890000|2024-09-18 14:14:50|105683.7|105633.7|105680.8|105630.8|105684.8|105634.8|105680|105630|46
1726668900000|2024-09-18 14:15:00|105680.5|105630.5|105676.5|105626.5|105684|105634|105672.9|105622.9|54
1726668910000|2024-09-18 14:15:10|105676.6|105626.6|105677.4|105627.4|105681.7|105631.7|105675.7|105625.7|41
1726668920000|2024-09-18 14:15:20|105674.5|105624.5|105676.3|105626.3|105676.9|105626.9|105668|105618|60
1726668930000|2024-09-18 14:15:30|105675.9|105625.9|105687.5|105637.5|105688.8|105638.8|105675.7|105625.7|62
1726668940000|2024-09-18 14:15:40|105688|105638|105685.9|105635.9|105688|105638|105682.7|105632.7|46
1726668950000|2024-09-18 14:15:50|105687.1|105637.1|105702.4|105652.4|105708.8|105658.8|105687.1|105637.1|46
1726668960000|2024-09-18 14:16:00|105701.7|105651.7|105710.2|105660.2|105710.2|105660.2|105694.1|105644.1|57
1726668970000|2024-09-18 14:16:10|105710.9|105660.9|105712|105662|105715.7|105665.7|105710.3|105660.3|46
1726668980000|2024-09-18 14:16:20|105711.3|105661.3|105732.4|105682.4|105732.4|105682.4|105711.3|105661.3|54
1726668990000|2024-09-18 14:16:30|105732.5|105682.5|105735.5|105685.5|105736.5|105686.5|105732.5|105682.5|28
1726669000000|2024-09-18 14:16:40|105736.1|105686.1|105731.3|105681.3|105736.1|105686.1|105730.7|105680.7|29
1726669010000|2024-09-18 14:16:50|105730.7|105680.7|105760.1|105710.1|105761.8|105711.8|105730.7|105680.7|57
1726669020000|2024-09-18 14:17:00|105760.4|105710.4|105762.5|105712.5|105777.2|105727.2|105759.9|105709.9|65
1726669030000|2024-09-18 14:17:10|105762.3|105712.3|105762.7|105712.7|105763.1|105713.1|105757.9|105707.9|56
1726669040000|2024-09-18 14:17:20|105762|105712|105762.1|105712.1|105762.1|105712.1|105755.6|105705.6|65
1726669050000|2024-09-18 14:17:30|105762.6|105712.6|105762.2|105712.2|105766|105716|105757.1|105707.1|56
1726669060000|2024-09-18 14:17:40|105761.9|105711.9|105777.4|105727.4|105778.9|105728.9|105761.9|105711.9|52
1726669070000|2024-09-18 14:17:50|105777|105727|105774.4|105724.4|105779|105729|105771.7|105721.7|41
1726669080000|2024-09-18 14:18:00|105774.3|105724.3|105769.3|105719.3|105775.2|105725.2|105762.3|105712.3|47
1726669090000|2024-09-18 14:18:10|105769.6|105719.6|105770.1|105720.1|105771.3|105721.3|105766.7|105716.7|42
1726669100000|2024-09-18 14:18:20|105769.9|105719.9|105769.3|105719.3|105773|105723|105766.3|105716.3|33
1726669110000|2024-09-18 14:18:30|105769.7|105719.7|105770.7|105720.7|105773.6|105723.6|105766.7|105716.7|36
1726669120000|2024-09-18 14:18:40|105770.6|105720.6|105770.3|105720.3|105771.3|105721.3|105770.2|105720.2|11
1726669130000|2024-09-18 14:18:50|105770.7|105720.7|105768.7|105718.7|105771.6|105721.6|105768.7|105718.7|19
1726669140000|2024-09-18 14:19:00|105768.3|105718.3|105776|105726|105779.5|105729.5|105768.3|105718.3|51
1726669150000|2024-09-18 14:19:10|105776.2|105726.2|105770.3|105720.3|105776.4|105726.4|105764|105714|39
1726669160000|2024-09-18 14:19:20|105770.4|105720.4|105779.6|105729.6|105779.6|105729.6|105767.1|105717.1|43
1726669170000|2024-09-18 14:19:30|105780.5|105730.5|105793.9|105743.9|105798.4|105748.4|105779.9|105729.9|40
1726669180000|2024-09-18 14:19:40|105793.6|105743.6|105770.7|105745.7|105793.6|105747.2|105769.5|105733.9|36
1726669190000|2024-09-18 14:19:50|105770.8|105745.8|105769.7|105744.7|105772.6|105747.6|105769.7|105744.7|23
1726669200000|2024-09-18 14:20:00|105770.4|105745.4|105810.6|105760.6|105811.2|105761.2|105770.3|105745.3|44
1726669210000|2024-09-18 14:20:10|105810.3|105760.3|105822.5|105772.5|105822.5|105772.5|105810.3|105760.3|46
1726669220000|2024-09-18 14:20:20|105823.5|105773.5|105825|105775|105827.5|105782.8|105804|105770.9|52
1726669230000|2024-09-18 14:20:30|105824.8|105774.8|105819.9|105769.9|105824.8|105774.8|105815.4|105765.4|35
1726669240000|2024-09-18 14:20:40|105820.4|105770.4|105836.9|105786.9|105837.6|105787.6|105819.8|105769.8|52
1726669250000|2024-09-18 14:20:50|105836.7|105786.7|105846.4|105796.4|105847.2|105797.2|105831.2|105781.2|40
1726669260000|2024-09-18 14:21:00|105847.2|105797.2|105865.8|105815.8|105869.7|105819.7|105846.2|105796.2|55
1726669270000|2024-09-18 14:21:10|105865.5|105815.5|105865.1|105815.1|105867.1|105817.1|105860.9|105810.9|45
1726669280000|2024-09-18 14:21:20|105864.8|105814.8|105859.3|105809.3|105870.9|105820.9|105857.4|105807.4|39
1726669290000|2024-09-18 14:21:30|105859.1|105809.1|105847.3|105797.3|105859.5|105809.5|105843.2|105793.2|58
1726669300000|2024-09-18 14:21:40|105847.5|105797.5|105877|105827|105879.9|105840.6|105847.5|105797.5|63
1726669310000|2024-09-18 14:21:50|105876.6|105826.6|105851.1|105801.1|105879.3|105829.3|105848.4|105798.4|59
1726669320000|2024-09-18 14:22:00|105851.2|105801.2|105846.8|105796.8|105852.9|105802.9|105843.3|105793.3|64
1726669330000|2024-09-18 14:22:10|105847.8|105797.8|105851.1|105801.1|105853.9|105803.9|105847.8|105797.8|49
1726669340000|2024-09-18 14:22:20|105851.2|105801.2|105852.3|105802.3|105854.1|105804.1|105850.3|105800.3|43
1726669350000|2024-09-18 14:22:30|105852.5|105802.5|105851.7|105801.7|105852.5|105802.5|105848.5|105798.5|50
1726669360000|2024-09-18 14:22:40|105852.3|105802.3|105867.2|105817.2|105867.2|105817.2|105845.4|105795.4|33
1726669370000|2024-09-18 14:22:50|105866.6|105816.6|105876.1|105826.1|105879.2|105829.2|105866.6|105816.6|51
1726669380000|2024-09-18 14:23:00|105876.7|105826.7|105869.6|105819.6|105878|105828|105869.3|105819.3|60
1726669390000|2024-09-18 14:23:10|105870.1|105820.1|105880.7|105830.7|105882.7|105832.7|105869.9|105819.9|54
1726669400000|2024-09-18 14:23:20|105881.4|105831.4|105873.6|105823.6|105882.3|105832.3|105870.5|105820.5|34
1726669410000|2024-09-18 14:23:30|105873.7|105823.7|105851.7|105801.7|105874.4|105824.4|105851.5|105801.5|29
1726669420000|2024-09-18 14:23:40|105851.6|105801.6|105838.5|105788.5|105851.6|105801.6|105838.5|105788.5|26
1726669430000|2024-09-18 14:23:50|105839.1|105789.1|105836.4|105786.4|105839.1|105789.1|105832|105782|28
1726669440000|2024-09-18 14:24:00|105836.8|105786.8|105828.4|105778.4|105840|105790|105826.7|105776.7|39
1726669450000|2024-09-18 14:24:10|105828.5|105778.5|105833.8|105783.8|105833.8|105783.8|105828|105778|23
1726669460000|2024-09-18 14:24:20|105834.1|105784.1|105837.8|105812.8|105839.1|105813|105831.6|105784.1|40
1726669470000|2024-09-18 14:24:30|105837|105812|105842.6|105817.6|105842.6|105817.6|105837|105812|15
1726669480000|2024-09-18 14:24:40|105843.1|105818.1|105860.7|105810.7|105866.4|105820.7|105843.1|105808|29
1726669490000|2024-09-18 14:24:50|105860.6|105810.6|105856.9|105806.9|105860.6|105810.6|105855.9|105805.9|18
1726669500000|2024-09-18 14:25:00|105856.7|105806.7|105854.8|105804.8|105861.4|105811.4|105854.8|105804.8|21
1726669510000|2024-09-18 14:25:10|105854.4|105804.4|105876.1|105826.1|105879.1|105829.1|105854.4|105804.4|54
1726669520000|2024-09-18 14:25:20|105876|105826|105877.9|105827.9|105881.7|105831.7|105875.1|105825.1|39
1726669530000|2024-09-18 14:25:30|105878.5|105828.5|105879.3|105829.3|105882.1|105832.1|105877.4|105827.4|43
1726669540000|2024-09-18 14:25:40|105878.9|105828.9|105865.3|105815.3|105878.9|105828.9|105864.7|105814.7|50
1726669550000|2024-09-18 14:25:50|105864.8|105814.8|105862.4|105812.4|105866.7|105816.7|105862.4|105812.4|18
1726669560000|2024-09-18 14:26:00|105862.8|105812.8|105887.8|105837.8|105894.7|105844.7|105862.8|105812.8|47
1726669570000|2024-09-18 14:26:10|105887.1|105837.1|105883.9|105833.9|105887.1|105837.1|105877.9|105827.9|45
1726669580000|2024-09-18 14:26:20|105884.3|105834.3|105882.3|105832.3|105886.6|105836.6|105882|105832|20
1726669590000|2024-09-18 14:26:30|105882.2|105832.2|105882.1|105832.1|105882.9|105832.9|105878|105828|30
1726669600000|2024-09-18 14:26:40|105882.2|105832.2|105898.1|105848.1|105898.6|105848.6|105881.4|105831.4|44
1726669610000|2024-09-18 14:26:50|105902|105852|105889.2|105839.2|105905.3|105855.3|105889.2|105839.2|53
1726669620000|2024-09-18 14:27:00|105889.4|105839.4|105901.5|105851.5|105901.9|105851.9|105889.4|105839.4|31
1726669630000|2024-09-18 14:27:10|105902|105852|105897.9|105847.9|105903.5|105853.5|105897.7|105847.7|42
1726669640000|2024-09-18 14:27:20|105897.7|105847.7|105908.6|105858.6|105912.9|105862.9|105897.7|105847.7|53
1726669650000|2024-09-18 14:27:30|105907.8|105857.8|105907.3|105857.3|105911|105861|105904|105854|38
1726669660000|2024-09-18 14:27:40|105907.1|105857.1|105907.3|105857.3|105909.9|105859.9|105906.2|105856.2|56
1726669670000|2024-09-18 14:27:50|105907.2|105857.2|105907.5|105857.5|105911.8|105861.8|105906.2|105856.2|43
1726669680000|2024-09-18 14:28:00|105907.4|105857.4|105908.8|105858.8|105911.5|105861.5|105906.1|105856.1|47
1726669690000|2024-09-18 14:28:10|105908.1|105858.1|105902.3|105852.3|105908.1|105858.1|105901.4|105851.4|30
1726669700000|2024-09-18 14:28:20|105902.8|105852.8|105919.8|105869.8|105924.8|105874.8|105902.8|105852.8|48
1726669710000|2024-09-18 14:28:30|105921.4|105871.4|105916.2|105866.2|105925.5|105875.5|105914.6|105864.6|31
1726669720000|2024-09-18 14:28:40|105915.5|105865.5|105937.7|105887.7|105938.8|105888.8|105915.3|105865.3|52
1726669730000|2024-09-18 14:28:50|105938.2|105888.2|105924.6|105874.6|105938.7|105888.7|105924.6|105874.6|44
1726669740000|2024-09-18 14:29:00|105924.2|105874.2|105920.9|105870.9|105927.7|105877.7|105912.5|105862.5|40
1726669750000|2024-09-18 14:29:10|105920.4|105870.4|105922.4|105872.4|105922.4|105872.4|105919.3|105869.3|14
1726669760000|2024-09-18 14:29:20|105922.6|105872.6|105927.2|105877.2|105927.2|105877.2|105914.5|105864.5|32
1726669770000|2024-09-18 14:29:30|105926.9|105876.9|105918.5|105868.5|105926.9|105884.1|105909.1|105868|36
1726669780000|2024-09-18 14:29:40|105918.1|105868.1|105925.7|105875.7|105926.7|105876.7|105917.5|105867.5|33
1726669790000|2024-09-18 14:29:50|105925.3|105875.3|105935.9|105885.9|105937|105887|105925.2|105875.2|56
1726669800000|2024-09-18 14:30:00|105936.1|105886.1|105918.3|105868.3|105940.6|105890.6|105915.9|105865.9|44
1726669810000|2024-09-18 14:30:10|105920.1|105870.1|105908.7|105858.7|105920.1|105870.1|105905.8|105855.8|36
1726669820000|2024-09-18 14:30:20|105913|105863|105913.2|105863.2|105919.6|105869.6|105912.4|105862.4|48
1726669830000|2024-09-18 14:30:30|105912.4|105862.4|105921.1|105871.1|105921.9|105871.9|105907.5|105857.5|39
1726669840000|2024-09-18 14:30:40|105921.6|105871.6|105951.9|105901.9|105953.3|105903.3|105921.6|105871.6|69
1726669850000|2024-09-18 14:30:50|105952.3|105902.3|105948.8|105898.8|105954.9|105904.9|105946.6|105896.6|52
1726669860000|2024-09-18 14:31:00|105948.2|105898.2|105943.8|105893.8|105949.1|105899.1|105941.1|105891.1|39
1726669870000|2024-09-18 14:31:10|105944|105894|105944.3|105894.3|105944.9|105894.9|105939.4|105889.4|35
1726669880000|2024-09-18 14:31:20|105944.1|105894.1|105956.6|105906.6|105958.1|105908.1|105936.3|105886.3|45
1726669890000|2024-09-18 14:31:30|105956.8|105906.8|105968.4|105918.4|105974.6|105924.6|105956.8|105906.8|51
1726669900000|2024-09-18 14:31:40|105968.5|105918.5|105981.6|105931.6|105986.2|105936.2|105968.5|105918.5|42
1726669910000|2024-09-18 14:31:50|105982.3|105932.3|105992.3|105942.3|105995.5|105945.5|105982|105932|37
1726669920000|2024-09-18 14:32:00|105992.2|105942.2|105992.8|105942.8|105995.4|105945.4|105990.8|105940.8|26
1726669930000|2024-09-18 14:32:10|105992.5|105942.5|106001.4|105951.4|106003.7|105953.7|105989.7|105939.7|38
1726669940000|2024-09-18 14:32:20|106001.6|105951.6|106000.3|105950.3|106003|105953|105984.4|105934.4|45
1726669950000|2024-09-18 14:32:30|106004|105954|105988.8|105938.8|106005.7|105955.7|105981|105931|46
1726669960000|2024-09-18 14:32:40|105988.3|105938.3|105995|105945|105997|105947|105986|105936|46
1726669970000|2024-09-18 14:32:50|105994.5|105944.5|106000.8|105950.8|106012.9|105962.9|105994.3|105944.3|59
1726669980000|2024-09-18 14:33:00|105998.4|105948.4|105995|105945|105998.4|105948.4|105989.3|105939.3|43
1726669990000|2024-09-18 14:33:10|105994.4|105944.4|106007.6|105957.6|106007.6|105957.6|105994.4|105944.4|45
1726670000000|2024-09-18 14:33:20|106007.8|105957.8|106008.6|105958.6|106009.6|105959.6|106002.9|105952.9|38
1726670010000|2024-09-18 14:33:30|106009|105959|106010.3|105960.3|106016.1|105966.1|106009|105959|31
1726670020000|2024-09-18 14:33:40|106010.7|105960.7|106017.6|105967.6|106018.8|105968.8|106006|105956|23
1726670030000|2024-09-18 14:33:50|106018|105968|106007|105957|106018|105968|106006.9|105956.9|40
1726670040000|2024-09-18 14:34:00|106007.3|105957.3|105962.9|105912.9|106010.4|105960.4|105962.9|105912.9|52
1726670050000|2024-09-18 14:34:10|105963.3|105913.3|105964.4|105914.4|105969|105919|105963.3|105913.3|35
1726670060000|2024-09-18 14:34:20|105964|105914|105978.1|105928.1|105978.1|105928.1|105964|105914|37
1726670070000|2024-09-18 14:34:30|105977.9|105927.9|105986.5|105936.5|105998|105948|105977.4|105927.4|47
1726670080000|2024-09-18 14:34:40|105987.3|105937.3|105988|105938|105989.1|105939.1|105984.8|105934.8|33
1726670090000|2024-09-18 14:34:50|105988.6|105938.6|105997.6|105947.6|105997.9|105947.9|105985.1|105935.1|45
1726670100000|2024-09-18 14:35:00|105997|105947|106004.6|105954.6|106005.5|105955.5|105991.7|105941.7|33
1726670110000|2024-09-18 14:35:10|106004.9|105954.9|106006.3|105956.3|106013.6|105963.6|106000|105950|34
1726670120000|2024-09-18 14:35:20|106006.6|105956.6|105985.8|105935.8|106006.9|105956.9|105985.8|105935.8|40
1726670130000|2024-09-18 14:35:30|105984.8|105934.8|105970.5|105920.5|105984.8|105934.8|105967|105917|39
1726670140000|2024-09-18 14:35:40|105970.6|105920.6|105981.7|105931.7|105982.2|105932.2|105970.6|105920.6|25
1726670150000|2024-09-18 14:35:50|105981.9|105931.9|105984.9|105934.9|105992.9|105942.9|105981.8|105931.8|38
1726670160000|2024-09-18 14:36:00|105984.2|105934.2|105989.2|105939.2|105989.2|105939.2|105984.2|105934.2|30
1726670170000|2024-09-18 14:36:10|105989.1|105939.1|106004.4|105954.4|106006.4|105956.4|105986.5|105936.5|36
1726670180000|2024-09-18 14:36:20|106004.3|105954.3|106016|105966|106016.2|105966.2|106004.3|105954.3|31
1726670190000|2024-09-18 14:36:30|106015.8|105965.8|105988.6|105938.6|106015.8|105965.8|105988.4|105938.4|40
1726670200000|2024-09-18 14:36:40|105988.7|105938.7|105990.1|105940.1|105990.1|105940.1|105988.7|105938.7|20
1726670210000|2024-09-18 14:36:50|105990|105940|106020.4|105970.4|106020.4|105970.4|105990|105940|34
1726670220000|2024-09-18 14:37:00|106020.7|105970.7|106010|105960|106020.7|105970.7|106008.9|105958.9|36
1726670230000|2024-09-18 14:37:10|106009.5|105959.5|105975.2|105950.2|106009.6|105959.6|105974.7|105947.9|29
1726670240000|2024-09-18 14:37:20|105975.6|105950.6|105994|105944|105994|105959.6|105971.1|105932.8|38
1726670250000|2024-09-18 14:37:30|105993.5|105943.5|105998.6|105948.6|105998.8|105948.8|105993.5|105943.5|28
1726670260000|2024-09-18 14:37:40|105998.3|105948.3|105985.1|105935.1|105998.3|105948.3|105984.9|105934.9|33
1726670270000|2024-09-18 14:37:50|105985.5|105935.5|105985.1|105935.1|105986.7|105936.7|105984.3|105934.3|32
1726670280000|2024-09-18 14:38:00|105984.5|105934.5|106003|105953|106007|105957|105984.1|105934.1|53
1726670290000|2024-09-18 14:38:10|106003.3|105953.3|106006.6|105956.6|106007.2|105957.2|106002.6|105952.6|23
1726670300000|2024-09-18 14:38:20|106005.3|105955.3|105992.8|105942.8|106005.3|105955.3|105992.8|105942.8|21
1726670310000|2024-09-18 14:38:30|105993.3|105943.3|105986|105936|105994.5|105944.5|105985.8|105935.8|38
1726670320000|2024-09-18 14:38:40|105985.8|105935.8|105958.7|105908.7|105985.9|105935.9|105945|105907.7|51
1726670330000|2024-09-18 14:38:50|105957.1|105907.1|105942.5|105892.5|105957.1|105907.1|105942|105892|39
1726670340000|2024-09-18 14:39:00|105942.9|105892.9|105942.1|105892.1|105952.8|105902.8|105942.1|105892.1|49
1726670350000|2024-09-18 14:39:10|105941.6|105891.6|105934.2|105884.2|105941.6|105891.6|105934.2|105884.2|28
1726670360000|2024-09-18 14:39:20|105934.5|105884.5|105935.4|105885.4|105938|105888|105933|105883|25
1726670370000|2024-09-18 14:39:30|105935.1|105885.1|105927.7|105877.7|105935.4|105885.4|105927.7|105877.7|29
1726670380000|2024-09-18 14:39:40|105925.9|105875.9|105928|105878|105929.5|105879.5|105925.9|105875.9|24
1726670390000|2024-09-18 14:39:50|105926.1|105876.1|105915.6|105865.6|105926.5|105876.5|105882.3|105845|48
1726670400000|2024-09-18 14:40:00|105915.4|105865.4|105911.1|105861.1|105915.6|105865.6|105911.1|105861.1|43
1726670410000|2024-09-18 14:40:10|105910.7|105860.7|105897.1|105847.1|105910.7|105860.7|105897.1|105847.1|25
1726670420000|2024-09-18 14:40:20|105897.4|105847.4|105886.5|105836.5|105897.4|105847.4|105886|105836|34
1726670430000|2024-09-18 14:40:30|105886.8|105836.8|105894.3|105844.3|105895.4|105845.4|105884.7|105834.7|31
1726670440000|2024-09-18 14:40:40|105894.1|105844.1|105911|105861|105914.7|105864.7|105893.7|105843.7|27
1726670450000|2024-09-18 14:40:50|105910|105860|105917|105867|105921|105871|105906|105856|31
1726670460000|2024-09-18 14:41:00|105916.7|105866.7|105898.4|105848.4|105917|105867|105898.3|105848.3|31
1726670470000|2024-09-18 14:41:10|105897.8|105847.8|105887.2|105837.2|105897.9|105847.9|105885.5|105835.5|42
1726670480000|2024-09-18 14:41:20|105887.4|105837.4|105885.9|105835.9|105889.7|105839.7|105885.9|105835.9|27
1726670490000|2024-09-18 14:41:30|105884.5|105834.5|105884.4|105834.4|105886.1|105836.1|105884.2|105834.2|21
1726670500000|2024-09-18 14:41:40|105885.6|105835.6|105899.9|105849.9|105899.9|105849.9|105885.2|105835.2|26
1726670510000|2024-09-18 14:41:50|105900.2|105850.2|105901.8|105851.8|105902.5|105852.5|105900.2|105850.2|25
1726670520000|2024-09-18 14:42:00|105902|105852|105899.8|105849.8|105903|105853|105899.8|105849.8|18
1726670530000|2024-09-18 14:42:10|105899.4|105849.4|105893.4|105843.4|105899.6|105849.6|105893.4|105843.4|12
1726670540000|2024-09-18 14:42:20|105892.5|105842.5|105896.6|105846.6|105899.9|105849.9|105891.3|105841.3|23
1726670550000|2024-09-18 14:42:30|105896.7|105846.7|105892.6|105842.6|105897.6|105847.6|105891.4|105841.4|22
1726670560000|2024-09-18 14:42:40|105892.4|105842.4|105885.2|105835.2|105892.4|105842.4|105881.4|105831.4|30
1726670570000|2024-09-18 14:42:50|105886.1|105836.1|105888|105838|105890.6|105840.6|105886.1|105836.1|27
1726670580000|2024-09-18 14:43:00|105888.3|105838.3|105887|105837|105891.2|105841.2|105887|105837|16
1726670590000|2024-09-18 14:43:10|105886.9|105836.9|105903.2|105853.2|105903.2|105853.2|105885.7|105835.7|28
1726670600000|2024-09-18 14:43:20|105903.4|105853.4|105906.1|105881.1|105915.8|105881.5|105903.4|105853.4|37
1726670610000|2024-09-18 14:43:30|105905.9|105880.9|105896.6|105871.6|105906.5|105881.5|105896.2|105871.2|22
1726670620000|2024-09-18 14:43:40|105896.4|105871.4|105896.1|105871.1|105898.3|105873.3|105894.8|105869.8|18
1726670630000|2024-09-18 14:43:50|105896.3|105871.3|105906|105881|105906|105881|105896.2|105871.2|33
1726670640000|2024-09-18 14:44:00|105906.3|105881.3|105911.3|105886.3|105911.6|105886.6|105906.3|105881.3|26
1726670650000|2024-09-18 14:44:10|105911.5|105886.5|105921.9|105896.9|105921.9|105896.9|105911.2|105886.2|19
1726670660000|2024-09-18 14:44:20|105924|105899|105920.5|105895.5|105925.6|105900.6|105920.4|105895.4|22
1726670670000|2024-09-18 14:44:30|105920.6|105895.6|105914.8|105889.8|105920.9|105895.9|105912.9|105887.9|24
1726670680000|2024-09-18 14:44:40|105914.5|105889.5|105920.7|105895.7|105920.7|105895.7|105912.4|105887.4|31
1726670690000|2024-09-18 14:44:50|105920.8|105895.8|105917.8|105892.8|105920.9|105895.9|105916.9|105891.9|17
1726670700000|2024-09-18 14:45:00|105917.9|105892.9|105912.9|105887.9|105917.9|105892.9|105912.9|105887.9|27
1726670710000|2024-09-18 14:45:10|105912.7|105887.7|105912.8|105887.8|105913.6|105888.6|105910|105885|27
1726670720000|2024-09-18 14:45:20|105912.4|105887.4|105913.2|105888.2|105921|105896|105912.1|105887.1|28
1726670730000|2024-09-18 14:45:30|105912.9|105887.9|105914|105889|105914.1|105889.1|105912.8|105887.8|10
1726670740000|2024-09-18 14:45:40|105914.1|105889.1|105900.6|105875.6|105914.7|105889.7|105900.2|105875.2|26
1726670750000|2024-09-18 14:45:50|105900.8|105875.8|105876.6|105851.6|105900.8|105875.8|105876.6|105851.6|36
1726670760000|2024-09-18 14:46:00|105877.2|105852.2|105893.2|105868.2|105893.2|105868.2|105877.1|105852.1|32
1726670770000|2024-09-18 14:46:10|105890.4|105865.4|105880.4|105855.4|105890.4|105865.4|105879.9|105854.9|26
1726670780000|2024-09-18 14:46:20|105880|105855|105885|105860|105889.2|105864.2|105880|105855|31
1726670790000|2024-09-18 14:46:30|105884.8|105859.8|105855.7|105830.7|105886.9|105861.9|105855.7|105830.7|40
1726670800000|2024-09-18 14:46:40|105855.2|105830.2|105847.8|105822.8|105855.2|105830.2|105847.2|105822.2|25
1726670810000|2024-09-18 14:46:50|105847.5|105822.5|105840.1|105815.1|105847.6|105822.6|105838.3|105813.3|41
1726670820000|2024-09-18 14:47:00|105839.7|105814.7|105849.1|105824.1|105850.1|105825.1|105837.5|105812.5|43
1726670830000|2024-09-18 14:47:10|105848.8|105823.8|105857.1|105832.1|105857.4|105832.4|105845.9|105820.9|30
1726670840000|2024-09-18 14:47:20|105857.2|105832.2|105866.9|105841.9|105867.1|105842.1|105853.4|105828.4|39
1726670850000|2024-09-18 14:47:30|105867.5|105842.5|105867.2|105842.2|105868.1|105843.1|105862.7|105837.7|18
1726670860000|2024-09-18 14:47:40|105867.1|105842.1|105863.4|105838.4|105867.4|105842.4|105863.3|105838.3|27
1726670870000|2024-09-18 14:47:50|105863.2|105838.2|105857.3|105832.3|105863.2|105838.2|105856.8|105831.8|19
1726670880000|2024-09-18 14:48:00|105857.5|105832.5|105861.3|105836.3|105861.3|105836.3|105855.3|105830.3|28
1726670890000|2024-09-18 14:48:10|105861.7|105836.7|105874.7|105824.7|105874.7|105836.7|105861.4|105819.4|29
1726670900000|2024-09-18 14:48:20|105874.6|105824.6|105866.6|105841.6|105877.7|105841.6|105854.3|105824.6|24
1726670910000|2024-09-18 14:48:30|105867.1|105842.1|105869.4|105844.4|105871.3|105846.3|105866.7|105841.7|26
1726670920000|2024-09-18 14:48:40|105869.6|105844.6|105868.8|105843.8|105869.9|105844.9|105868.8|105843.8|9
1726670930000|2024-09-18 14:48:50|105869.5|105844.5|105867.7|105842.7|105872.4|105847.4|105865.6|105840.6|25
1726670940000|2024-09-18 14:49:00|105867|105842|105871|105846|105871|105846|105859.1|105834.1|31
1726670950000|2024-09-18 14:49:10|105871.1|105846.1|105835|105810|105872.5|105847.5|105834.3|105809.3|23
1726670960000|2024-09-18 14:49:20|105843.1|105793.1|105847.4|105797.4|105847.9|105797.9|105838.1|105788.1|29
1726670970000|2024-09-18 14:49:30|105847.2|105797.2|105853.3|105803.3|105858.7|105808.7|105844.5|105794.5|36
1726670980000|2024-09-18 14:49:40|105853.4|105803.4|105852.4|105802.4|105853.4|105803.4|105846.6|105796.6|34
1726670990000|2024-09-18 14:49:50|105851.7|105801.7|105862.5|105812.5|105863.8|105813.8|105848|105798|34
1726671000000|2024-09-18 14:50:00|105862.2|105812.2|105875.4|105825.4|105876.2|105826.2|105862.2|105812.2|43
1726671010000|2024-09-18 14:50:10|105875.6|105825.6|105877|105827|105881.4|105831.4|105874.8|105824.8|28
1726671020000|2024-09-18 14:50:20|105877.2|105827.2|105872.4|105822.4|105879.4|105829.4|105872.2|105822.2|34
1726671030000|2024-09-18 14:50:30|105872.3|105822.3|105880.4|105830.4|105880.6|105830.6|105866.9|105816.9|38
1726671040000|2024-09-18 14:50:40|105880.8|105830.8|105896.4|105846.4|105899.5|105849.5|105880.8|105830.8|44
1726671050000|2024-09-18 14:50:50|105896.6|105846.6|105898|105848|105906.9|105856.9|105896.6|105846.6|36
1726671060000|2024-09-18 14:51:00|105898.4|105848.4|105903.3|105878.3|105908.6|105881.5|105897.8|105848.4|37
1726671070000|2024-09-18 14:51:10|105903.1|105878.1|105919.5|105894.5|105919.7|105894.7|105902.9|105877.9|34
1726671080000|2024-09-18 14:51:20|105924.5|105899.5|105922.5|105897.5|105928.7|105903.7|105922.5|105897.5|37
1726671090000|2024-09-18 14:51:30|105922.2|105897.2|105930.1|105880.1|105946.1|105906.8|105921.5|105877.7|34
1726671100000|2024-09-18 14:51:40|105929.7|105879.7|105917.2|105867.2|105930.6|105880.6|105917.1|105867.1|41
1726671110000|2024-09-18 14:51:50|105917.3|105867.3|105936.5|105886.5|105936.5|105886.5|105917|105867|37
1726671120000|2024-09-18 14:52:00|105936|105886|105970.6|105920.6|105972.4|105922.4|105936|105886|57
1726671130000|2024-09-18 14:52:10|105970.8|105920.8|105973.3|105923.3|105979.8|105929.8|105970.7|105920.7|38
1726671140000|2024-09-18 14:52:20|105973.6|105923.6|105968.3|105918.3|105976.4|105926.4|105964.6|105914.6|42
1726671150000|2024-09-18 14:52:30|105968|105918|105961.2|105911.2|105981.9|105931.9|105957.7|105907.7|40
1726671160000|2024-09-18 14:52:40|105961.4|105911.4|105945.3|105895.3|105961.5|105911.5|105945.3|105895.3|29
1726671170000|2024-09-18 14:52:50|105940.2|105890.2|105926.8|105876.8|105940.2|105890.2|105923.2|105873.2|42
1726671180000|2024-09-18 14:53:00|105926.1|105876.1|105915.9|105865.9|105927|105877|105914.8|105864.8|37
1726671190000|2024-09-18 14:53:10|105916.1|105866.1|105913.2|105863.2|105918.1|105868.1|105908.6|105858.6|42
1726671200000|2024-09-18 14:53:20|105912.9|105862.9|105892.9|105842.9|105912.9|105862.9|105892.9|105842.9|30
1726671210000|2024-09-18 14:53:30|105893.1|105843.1|105883.1|105833.1|105893.1|105843.1|105883.1|105833.1|31
1726671220000|2024-09-18 14:53:40|105882.7|105832.7|105912|105887|105913.7|105888.7|105881.7|105831.7|40
1726671230000|2024-09-18 14:53:50|105912.3|105887.3|105914.6|105889.6|105915|105890|105909.3|105884.3|31
1726671240000|2024-09-18 14:54:00|105914.1|105889.1|105915.1|105890.1|105923.3|105898.3|105913.7|105888.7|42
1726671250000|2024-09-18 14:54:10|105914.9|105889.9|105907.9|105882.9|105915.1|105890.1|105907.9|105882.9|35
1726671260000|2024-09-18 14:54:20|105907.4|105882.4|105905.2|105855.2|105908.5|105882.4|105904.2|105854.2|26
1726671270000|2024-09-18 14:54:30|105904.9|105854.9|105901.3|105851.3|105906.8|105856.8|105901.3|105851.3|24
1726671280000|2024-09-18 14:54:40|105901.4|105851.4|105923.1|105873.1|105923.1|105873.1|105901|105851|31
1726671290000|2024-09-18 14:54:50|105923.3|105873.3|105921.2|105871.2|105933.9|105883.9|105921.1|105871.1|42
1726671300000|2024-09-18 14:55:00|105924.7|105874.7|105913.8|105888.8|105924.7|105890|105909|105874.7|40
1726671310000|2024-09-18 14:55:10|105914|105889|105910.9|105885.9|105917.2|105892.2|105910.9|105885.9|30
1726671320000|2024-09-18 14:55:20|105911|105886|105911.4|105886.4|105919.1|105894.1|105911|105886|31
1726671330000|2024-09-18 14:55:30|105911.7|105886.7|105912.4|105887.4|105914.6|105889.6|105910.7|105885.7|27
1726671340000|2024-09-18 14:55:40|105911.9|105886.9|105911|105886|105917.5|105892.5|105910.5|105885.5|23
1726671350000|2024-09-18 14:55:50|105910.9|105885.9|105911.6|105886.6|105915|105890|105908.8|105883.8|38
1726671360000|2024-09-18 14:56:00|105912|105887|105920.6|105895.6|105921.6|105896.6|105912|105887|30
1726671370000|2024-09-18 14:56:10|105920.2|105895.2|105919.8|105894.8|105920.3|105895.3|105917.4|105892.4|27
1726671380000|2024-09-18 14:56:20|105919.6|105894.6|105927.5|105902.5|105927.5|105902.5|105919.4|105894.4|37
1726671390000|2024-09-18 14:56:30|105927.4|105902.4|105914.1|105889.1|105927.7|105902.7|105914.1|105889.1|28
1726671400000|2024-09-18 14:56:40|105913|105888|105914.5|105889.5|105919|105894|105911.3|105886.3|38
1726671410000|2024-09-18 14:56:50|105914.9|105889.9|105929.4|105879.4|105934.8|105893.4|105913.8|105879.4|36
1726671420000|2024-09-18 14:57:00|105929.5|105879.5|105930.6|105880.6|105931.7|105881.7|105928.3|105878.3|24
1726671430000|2024-09-18 14:57:10|105930.4|105880.4|105920.4|105895.4|105930.8|105895.4|105917.8|105878.6|24
1726671440000|2024-09-18 14:57:20|105920.8|105895.8|105937.8|105912.8|105945.5|105913.7|105920.8|105890.9|46
1726671450000|2024-09-18 14:57:30|105936.1|105911.1|105928.3|105903.3|105945.8|105920.8|105914.2|105889.2|52
1726671460000|2024-09-18 14:57:40|105928.8|105903.8|105912.7|105887.7|105931.2|105906.2|105910.8|105885.8|45
1726671470000|2024-09-18 14:57:50|105910.4|105885.4|105907.3|105882.3|105910.6|105885.6|105896.5|105871.5|28
1726671480000|2024-09-18 14:58:00|105907.1|105882.1|105914.4|105889.4|105914.7|105889.7|105907.1|105882.1|34
1726671490000|2024-09-18 14:58:10|105914.6|105889.6|105915.2|105890.2|105916.4|105891.4|105913.9|105888.9|24
1726671500000|2024-09-18 14:58:20|105915|105890|105912.4|105887.4|105915.5|105890.5|105911.9|105886.9|18
1726671510000|2024-09-18 14:58:30|105912.2|105887.2|105909.9|105884.9|105912.2|105887.2|105908.1|105883.1|20
1726671520000|2024-09-18 14:58:40|105911|105886|105909.7|105884.7|105912|105887|105906.1|105881.1|34
1726671530000|2024-09-18 14:58:50|105910.2|105885.2|105894.7|105869.7|105910.2|105885.2|105890.6|105865.6|39
1726671540000|2024-09-18 14:59:00|105894.5|105869.5|105898.1|105873.1|105901.9|105876.9|105894.3|105869.3|31
1726671550000|2024-09-18 14:59:10|105897.8|105872.8|105897.8|105872.8|105899.2|105874.2|105895.7|105870.7|24
1726671560000|2024-09-18 14:59:20|105897.6|105872.6|105899.7|105874.7|105902.3|105877.3|105896.7|105871.7|16
1726671570000|2024-09-18 14:59:30|105899.9|105874.9|105899.4|105874.4|105900.6|105875.6|105899.4|105874.4|18
1726671580000|2024-09-18 14:59:40|105899.6|105874.6|105900.6|105875.6|105902.4|105877.4|105899.6|105874.6|30
1726671590000|2024-09-18 14:59:50|105900|105875|105898.4|105873.4|105907.6|105882.6|105897|105872|33
1726671600000|2024-09-18 15:00:00|105896.4|105871.4|105898|105873|105898|105873|105893.3|105868.3|31
1726671610000|2024-09-18 15:00:10|105898.8|105873.8|105912|105887|105912.4|105887.4|105897.9|105872.9|33
1726671620000|2024-09-18 15:00:20|105913.3|105888.3|105907|105882|105913.3|105888.3|105906.8|105881.8|36
1726671630000|2024-09-18 15:00:30|105906.8|105881.8|105901.7|105876.7|105907.5|105882.5|105901.3|105876.3|40
1726671640000|2024-09-18 15:00:40|105902.9|105877.9|105913.5|105888.5|105913.5|105888.5|105893.7|105868.7|27
1726671650000|2024-09-18 15:00:50|105913.7|105888.7|105922.7|105897.7|105923.9|105898.9|105913.7|105888.7|35
1726671660000|2024-09-18 15:01:00|105923.3|105898.3|105930.5|105905.5|105933.7|105908.7|105922.7|105897.7|42
1726671670000|2024-09-18 15:01:10|105930.2|105905.2|105929.2|105904.2|105933.5|105908.5|105929.2|105904.2|31
1726671680000|2024-09-18 15:01:20|105928.6|105903.6|105922.2|105897.2|105930|105905|105922.2|105897.2|23
1726671690000|2024-09-18 15:01:30|105920.7|105895.7|105920.9|105895.9|105921.5|105896.5|105916.8|105891.8|22
1726671700000|2024-09-18 15:01:40|105920.7|105895.7|105916.8|105891.8|105920.7|105895.7|105914.8|105889.8|35
1726671710000|2024-09-18 15:01:50|105919.9|105894.9|105913.4|105888.4|105922.8|105897.8|105913.4|105888.4|36
1726671720000|2024-09-18 15:02:00|105913|105888|105900.8|105875.8|105913|105888|105900.8|105875.8|22
1726671730000|2024-09-18 15:02:10|105900.9|105875.9|105906|105881|105906.5|105881.5|105900.7|105875.7|15
1726671740000|2024-09-18 15:02:20|105906.2|105881.2|105920.7|105895.7|105921|105896|105905.6|105880.6|25
1726671750000|2024-09-18 15:02:30|105921.1|105896.1|105907.6|105882.6|105921.5|105896.5|105905.8|105880.8|36
1726671760000|2024-09-18 15:02:40|105907.1|105882.1|105903.2|105878.2|105907.2|105882.2|105902.1|105877.1|27
1726671770000|2024-09-18 15:02:50|105903.4|105878.4|105910.6|105885.6|105911.1|105886.1|105903.1|105878.1|20
1726671780000|2024-09-18 15:03:00|105910.7|105885.7|105912.2|105887.2|105916.5|105891.5|105909.9|105884.9|31
1726671790000|2024-09-18 15:03:10|105911.8|105886.8|105892.3|105867.3|105911.8|105886.8|105891.5|105866.5|32
1726671800000|2024-09-18 15:03:20|105892.1|105867.1|105903.6|105878.6|105903.6|105878.6|105891.3|105866.3|18
1726671810000|2024-09-18 15:03:30|105904.2|105879.2|105910.1|105885.1|105910.1|105885.1|105903.8|105878.8|31
1726671820000|2024-09-18 15:03:40|105909.9|105884.9|105907.1|105882.1|105909.9|105884.9|105907.1|105882.1|14
1726671830000|2024-09-18 15:03:50|105906.7|105881.7|105890.2|105865.2|105907.1|105882.1|105890.2|105865.2|27
1726671840000|2024-09-18 15:04:00|105890.4|105865.4|105879|105829|105890.4|105865.4|105874.2|105829|24
1726671850000|2024-09-18 15:04:10|105878.4|105828.4|105868.4|105843.4|105878.4|105843.4|105861.9|105828.4|48
1726671860000|2024-09-18 15:04:20|105868|105843|105880.2|105855.2|105880.2|105855.2|105864.8|105839.8|37
1726671870000|2024-09-18 15:04:30|105880.5|105855.5|105877.1|105852.1|105880.9|105855.9|105874.8|105849.8|42
1726671880000|2024-09-18 15:04:40|105877.3|105852.3|105875.1|105850.1|105877.6|105852.6|105874.8|105849.8|21
1726671890000|2024-09-18 15:04:50|105875|105850|105869.3|105844.3|105875.1|105850.1|105869.3|105844.3|38
1726671900000|2024-09-18 15:05:00|105869.1|105844.1|105862.6|105837.6|105871.4|105846.4|105862.4|105837.4|44
1726671910000|2024-09-18 15:05:10|105861.9|105836.9|105864.3|105839.3|105869.5|105844.5|105861.3|105836.3|30
1726671920000|2024-09-18 15:05:20|105864.7|105839.7|105867.5|105842.5|105870.1|105845.1|105864.7|105839.7|39
1726671930000|2024-09-18 15:05:30|105867.7|105842.7|105873.9|105848.9|105885.3|105860.3|105866.8|105841.8|31
1726671940000|2024-09-18 15:05:40|105874|105849|105883.1|105858.1|105883.8|105858.8|105873.7|105848.7|26
1726671950000|2024-09-18 15:05:50|105882.9|105857.9|105883.8|105833.8|105894.6|105859.8|105867.1|105828.7|51
1726671960000|2024-09-18 15:06:00|105884|105834|105845.7|105820.7|105884|105834.1|105845.7|105820.7|41
1726671970000|2024-09-18 15:06:10|105845.5|105820.5|105832.6|105807.6|105845.7|105820.7|105832.4|105807.4|33
1726671980000|2024-09-18 15:06:20|105831.9|105806.9|105832|105807|105832.7|105807.7|105830.3|105805.3|26
1726671990000|2024-09-18 15:06:30|105831.7|105806.7|105840.1|105815.1|105840.1|105815.1|105825.9|105800.9|30
1726672000000|2024-09-18 15:06:40|105839.9|105814.9|105854.3|105829.3|105857.4|105832.4|105839.9|105814.9|43
1726672010000|2024-09-18 15:06:50|105855.3|105830.3|105837.9|105812.9|105856.2|105831.2|105837.9|105812.9|32
1726672020000|2024-09-18 15:07:00|105837.3|105812.3|105833.1|105808.1|105837.4|105812.4|105830.3|105805.3|27
1726672030000|2024-09-18 15:07:10|105833|105808|105842.5|105817.5|105849.2|105824.2|105833|105808|42
1726672040000|2024-09-18 15:07:20|105842.7|105817.7|105843.7|105818.7|105844.1|105819.1|105841|105816|27
1726672050000|2024-09-18 15:07:30|105843.8|105818.8|105853.3|105828.3|105860.2|105835.2|105843.5|105818.5|37
1726672060000|2024-09-18 15:07:40|105853.2|105828.2|105875.4|105825.4|105876.4|105834|105853|105817.7|56
1726672070000|2024-09-18 15:07:50|105875.9|105825.9|105866.2|105841.2|105876|105841.4|105865.9|105825.2|19
1726672080000|2024-09-18 15:08:00|105866.7|105841.7|105873.4|105848.4|105881|105856|105866.7|105841.7|39
1726672090000|2024-09-18 15:08:10|105873.1|105848.1|105867.9|105842.9|105878.2|105853.2|105867.9|105842.9|22
1726672100000|2024-09-18 15:08:20|105867.8|105842.8|105865.3|105840.3|105867.9|105842.9|105865.3|105840.3|9
1726672110000|2024-09-18 15:08:30|105863.9|105838.9|105879.6|105854.6|105879.6|105854.6|105863.4|105838.4|35
1726672120000|2024-09-18 15:08:40|105880|105855|105903.2|105878.2|105903.5|105878.5|105880|105855|38
1726672130000|2024-09-18 15:08:50|105903.1|105878.1|105890.5|105865.5|105903.1|105878.1|105890.5|105865.5|36
1726672140000|2024-09-18 15:09:00|105889.2|105864.2|105890.2|105865.2|105892|105867|105887|105862|36
1726672150000|2024-09-18 15:09:10|105890.1|105865.1|105889.9|105864.9|105891.5|105866.5|105889.7|105864.7|20
1726672160000|2024-09-18 15:09:20|105889.6|105864.6|105867.6|105842.6|105892.2|105867.2|105867.4|105842.4|37
1726672170000|2024-09-18 15:09:30|105867.5|105842.5|105857.8|105832.8|105867.6|105842.6|105857.8|105832.8|21
1726672180000|2024-09-18 15:09:40|105857.5|105832.5|105853.3|105828.3|105857.5|105832.5|105852.9|105827.9|17
1726672190000|2024-09-18 15:09:50|105853.5|105828.5|105852.9|105827.9|105853.7|105828.7|105852.9|105827.9|9
1726672200000|2024-09-18 15:10:00|105852.7|105827.7|105852.8|105827.8|105856.4|105831.4|105850.1|105825.1|42
1726672210000|2024-09-18 15:10:10|105852.7|105827.7|105836.4|105811.4|105852.7|105827.7|105835.3|105810.3|31
1726672220000|2024-09-18 15:10:20|105835.6|105810.6|105827.2|105802.2|105835.7|105810.7|105827.2|105802.2|45
1726672230000|2024-09-18 15:10:30|105827.4|105802.4|105822.5|105772.5|105830|105803.3|105815.6|105772|41
1726672240000|2024-09-18 15:10:40|105822.4|105772.4|105804.2|105779.2|105822.4|105780.2|105793.3|105753.9|57
1726672250000|2024-09-18 15:10:50|105804.9|105779.9|105814.4|105789.4|105825|105800|105803.9|105778.9|68
1726672260000|2024-09-18 15:11:00|105814.2|105789.2|105834.2|105784.2|105836.2|105789.7|105810.8|105772.8|56
1726672270000|2024-09-18 15:11:10|105833.8|105783.8|105813.6|105763.6|105834.4|105784.4|105813.6|105763.6|57
1726672280000|2024-09-18 15:11:20|105813.3|105763.3|105815.2|105765.2|105820.1|105782.5|105804.8|105760.3|59
1726672290000|2024-09-18 15:11:30|105817.6|105767.6|105821.4|105771.4|105821.4|105771.4|105817.6|105767.6|25
1726672300000|2024-09-18 15:11:40|105819.5|105769.5|105823.8|105773.8|105823.8|105773.8|105819.5|105769.5|24
1726672310000|2024-09-18 15:11:50|105823.7|105773.7|105826.8|105776.8|105826.8|105776.8|105823|105773|17
1726672320000|2024-09-18 15:12:00|105826.7|105776.7|105851.1|105801.1|105852.3|105802.3|105826.2|105776.2|36
1726672330000|2024-09-18 15:12:10|105851.5|105801.5|105843.8|105793.8|105851.6|105801.6|105843.8|105793.8|21
1726672340000|2024-09-18 15:12:20|105844|105794|105830|105780|105844|105794|105828.2|105778.2|33
1726672350000|2024-09-18 15:12:30|105830.2|105780.2|105833.8|105783.8|105837.2|105787.2|105830.2|105780.2|20
1726672360000|2024-09-18 15:12:40|105833.9|105783.9|105827.2|105777.2|105833.9|105783.9|105826|105776|29
1726672370000|2024-09-18 15:12:50|105826.7|105776.7|105829.9|105779.9|105830|105780|105826.7|105776.7|13
1726672380000|2024-09-18 15:13:00|105829.7|105779.7|105833.2|105783.2|105833.3|105783.3|105829.2|105779.2|15
1726672390000|2024-09-18 15:13:10|105833.7|105783.7|105834.1|105784.1|105835.9|105785.9|105833.7|105783.7|15
1726672400000|2024-09-18 15:13:20|105834|105784|105838.6|105788.6|105842.4|105792.4|105833.9|105783.9|24
1726672410000|2024-09-18 15:13:30|105839.1|105789.1|105839.8|105789.8|105845|105795|105839|105789|21
1726672420000|2024-09-18 15:13:40|105839.5|105789.5|105855.8|105805.8|105861.9|105811.9|105839.1|105789.1|24
1726672430000|2024-09-18 15:13:50|105853.4|105803.4|105848.2|105798.2|105853.4|105803.4|105848.2|105798.2|21
1726672440000|2024-09-18 15:14:00|105848.4|105798.4|105846.9|105796.9|105849|105799|105846.8|105796.8|30
1726672450000|2024-09-18 15:14:10|105847|105797|105839.5|105789.5|105847|105797|105839.5|105789.5|24
1726672460000|2024-09-18 15:14:20|105839.6|105789.6|105836.3|105786.3|105839.8|105789.8|105834.4|105784.4|21
1726672470000|2024-09-18 15:14:30|105836.4|105786.4|105836.7|105786.7|105837.5|105787.5|105835.5|105785.5|18
1726672480000|2024-09-18 15:14:40|105836.6|105786.6|105823.5|105773.5|105836.6|105793.5|105818.5|105773.5|32
1726672490000|2024-09-18 15:14:50|105823.7|105773.7|105823.3|105773.3|105827.9|105779.1|105802.1|105763.5|42
1726672500000|2024-09-18 15:15:00|105822.8|105772.8|105822.1|105772.1|105823.8|105773.8|105819.7|105769.7|21
1726672510000|2024-09-18 15:15:10|105820.4|105770.4|105831.8|105781.8|105836|105786|105820.2|105770.2|27
1726672520000|2024-09-18 15:15:20|105831.9|105781.9|105836.3|105786.3|105836.3|105786.3|105831.9|105781.9|20
1726672530000|2024-09-18 15:15:30|105836.8|105786.8|105837.7|105787.7|105837.9|105787.9|105836|105786|12
1726672540000|2024-09-18 15:15:40|105837.9|105787.9|105833.6|105783.6|105837.9|105787.9|105833.6|105783.6|15
1726672550000|2024-09-18 15:15:50|105833.7|105783.7|105819.5|105769.5|105836.7|105798.2|105817.7|105767.7|16
1726672560000|2024-09-18 15:16:00|105819.1|105769.1|105817.4|105767.4|105820.6|105770.6|105816.9|105766.9|20
1726672570000|2024-09-18 15:16:10|105817.3|105767.3|105814.6|105764.6|105817.8|105767.8|105812.8|105762.8|14
1726672580000|2024-09-18 15:16:20|105815|105765|105827.2|105777.2|105829.6|105779.6|105814.6|105764.6|20
1726672590000|2024-09-18 15:16:30|105825.9|105775.9|105829.6|105779.6|105832.5|105795.5|105819.3|105775.9|20
1726672600000|2024-09-18 15:16:40|105829.7|105779.7|105829.4|105779.4|105830.9|105780.9|105828.1|105778.1|19
1726672610000|2024-09-18 15:16:50|105829.6|105779.6|105819.2|105769.2|105831.3|105787.3|105812.3|105769.2|32
1726672620000|2024-09-18 15:17:00|105818.7|105768.7|105815.7|105765.7|105819|105769|105815.7|105765.7|14
1726672630000|2024-09-18 15:17:10|105816|105766|105841.2|105791.2|105841.2|105801.5|105815.5|105765.5|21
1726672640000|2024-09-18 15:17:20|105841.5|105791.5|105840.5|105790.5|105842|105792|105840.5|105790.5|9
1726672650000|2024-09-18 15:17:30|105842|105792|105830.9|105780.9|105842.2|105793.1|105817.4|105778.7|31
1726672660000|2024-09-18 15:17:40|105831.4|105781.4|105828.4|105778.4|105831.4|105795|105816.5|105778.4|11
1726672670000|2024-09-18 15:17:50|105829|105779|105822.9|105772.9|105829.4|105784.3|105809.3|105771|17
1726672680000|2024-09-18 15:18:00|105823|105773|105811.7|105786.7|105827.3|105786.7|105810.1|105773|11
1726672690000|2024-09-18 15:18:10|105812.6|105787.6|105824|105774|105824.2|105787.7|105811.3|105773.4|12
1726672700000|2024-09-18 15:18:20|105823.8|105773.8|105812.3|105762.3|105823.8|105773.8|105812.3|105762.3|25
1726672710000|2024-09-18 15:18:30|105811.2|105761.2|105810.6|105760.6|105812.9|105762.9|105810.5|105760.5|24
1726672720000|2024-09-18 15:18:40|105811.1|105761.1|105787.9|105762.9|105811.1|105769.8|105786.2|105749.6|30
1726672730000|2024-09-18 15:18:50|105788.1|105763.1|105810.5|105760.5|105811.4|105773.7|105779.5|105745|36
1726672740000|2024-09-18 15:19:00|105810.3|105760.3|105811.2|105761.2|105811.5|105761.5|105809.3|105759.3|12
1726672750000|2024-09-18 15:19:10|105811|105761|105809.9|105759.9|105811|105761|105809.1|105759.1|10
1726672760000|2024-09-18 15:19:20|105810|105760|105798.3|105773.3|105811|105775|105797|105760|28
1726672770000|2024-09-18 15:19:30|105798|105773|105810.5|105760.5|105810.5|105773.1|105796.5|105759.4|13
1726672780000|2024-09-18 15:19:40|105810.6|105760.6|105792.5|105767.5|105810.6|105770.5|105791.8|105757.8|16
1726672790000|2024-09-18 15:19:50|105791.6|105766.6|105810.9|105760.9|105812.4|105770.4|105791.6|105759.6|24
1726672800000|2024-09-18 15:20:00|105811.7|105761.7|105811.6|105761.6|105812.4|105762.4|105809.9|105759.9|28
1726672810000|2024-09-18 15:20:10|105812.8|105762.8|105824.5|105774.5|105825.7|105775.7|105811.4|105761.4|36
1726672820000|2024-09-18 15:20:20|105824.3|105774.3|105808.8|105783.8|105824.3|105785.7|105806.5|105773.5|16
1726672830000|2024-09-18 15:20:30|105809|105784|105807.9|105782.9|105809|105784|105807.6|105782.6|10
1726672840000|2024-09-18 15:20:40|105807.7|105782.7|105807.7|105782.7|105807.8|105782.8|105807.1|105782.1|6
1726672850000|2024-09-18 15:20:50|105807.5|105782.5|105799.6|105774.6|105807.8|105782.8|105797.8|105772.8|19
1726672860000|2024-09-18 15:21:00|105799.7|105774.7|105811.5|105786.5|105812.6|105787.6|105799.7|105774.7|27
1726672870000|2024-09-18 15:21:10|105812.2|105787.2|105806.2|105781.2|105812.9|105787.9|105806.2|105781.2|28
1726672880000|2024-09-18 15:21:20|105807.7|105782.7|105808.7|105783.7|105809.6|105784.6|105806.4|105781.4|24
1726672890000|2024-09-18 15:21:30|105808.5|105783.5|105811.9|105786.9|105811.9|105786.9|105808.2|105783.2|27
1726672900000|2024-09-18 15:21:40|105811.8|105786.8|105811.6|105786.6|105812|105787|105808.7|105783.7|18
1726672910000|2024-09-18 15:21:50|105809.7|105784.7|105809.4|105784.4|105811|105786|105808.2|105783.2|21
1726672920000|2024-09-18 15:22:00|105809.6|105784.6|105810.5|105785.5|105814.3|105789.3|105808.3|105783.3|33
1726672930000|2024-09-18 15:22:10|105810.6|105785.6|105808.2|105783.2|105810.6|105785.6|105806.5|105781.5|19
1726672940000|2024-09-18 15:22:20|105808.3|105783.3|105807.7|105782.7|105810|105785|105805|105780|30
1726672950000|2024-09-18 15:22:30|105807.8|105782.8|105811.5|105786.5|105811.5|105786.5|105805.3|105780.3|33
1726672960000|2024-09-18 15:22:40|105811.4|105786.4|105807.5|105782.5|105812.9|105787.9|105807.3|105782.3|34
1726672970000|2024-09-18 15:22:50|105807.4|105782.4|105820.8|105770.8|105820.9|105786.5|105807.3|105768.6|26
1726672980000|2024-09-18 15:23:00|105819.6|105769.6|105823.4|105773.4|105823.9|105773.9|105819.6|105769.6|21
1726672990000|2024-09-18 15:23:10|105823.2|105773.2|105823.1|105773.1|105823.4|105773.4|105822.7|105772.7|15
1726673000000|2024-09-18 15:23:20|105823.3|105773.3|105824.5|105774.5|105825.1|105775.1|105821.1|105771.1|18
1726673010000|2024-09-18 15:23:30|105824.9|105774.9|105827|105777|105828|105778|105824.5|105774.5|23
1726673020000|2024-09-18 15:23:40|105827.2|105777.2|105816.5|105791.5|105827.5|105792.2|105814.3|105775.9|21
1726673030000|2024-09-18 15:23:50|105816.4|105791.4|105814.7|105789.7|105816.4|105791.4|105812.5|105787.5|22
1726673040000|2024-09-18 15:24:00|105814.1|105789.1|105813.4|105788.4|105814.4|105789.4|105811.6|105786.6|20
1726673050000|2024-09-18 15:24:10|105813.3|105788.3|105811.5|105786.5|105813.8|105788.8|105810.9|105785.9|14
1726673060000|2024-09-18 15:24:20|105811.4|105786.4|105811.6|105786.6|105815|105790|105811.3|105786.3|19
1726673070000|2024-09-18 15:24:30|105810.6|105785.6|105809.7|105784.7|105811|105786|105802.9|105777.9|25
1726673080000|2024-09-18 15:24:40|105811.9|105786.9|105800.7|105775.7|105814|105789|105800.7|105775.7|28
1726673090000|2024-09-18 15:24:50|105800.6|105775.6|105810|105785|105811.1|105786.1|105800.5|105775.5|15
1726673100000|2024-09-18 15:25:00|105808.1|105783.1|105812.4|105787.4|105812.4|105787.4|105806.2|105781.2|28
1726673110000|2024-09-18 15:25:10|105812.7|105787.7|105813|105788|105813.2|105788.2|105812.6|105787.6|7
1726673120000|2024-09-18 15:25:20|105812.6|105787.6|105812.3|105787.3|105812.7|105787.7|105811.8|105786.8|12
1726673130000|2024-09-18 15:25:30|105812.5|105787.5|105814.4|105789.4|105814.5|105789.5|105812.5|105787.5|7
1726673140000|2024-09-18 15:25:40|105814.7|105789.7|105813.1|105788.1|105814.7|105789.7|105811.8|105786.8|11
1726673150000|2024-09-18 15:25:50|105813.8|105788.8|105814.3|105789.3|105814.6|105789.6|105813.1|105788.1|12
1726673160000|2024-09-18 15:26:00|105814.5|105789.5|105812.7|105787.7|105815.7|105790.7|105812.7|105787.7|20
1726673170000|2024-09-18 15:26:10|105812.9|105787.9|105814.1|105789.1|105815.9|105790.9|105812.5|105787.5|15
1726673180000|2024-09-18 15:26:20|105812.9|105787.9|105816.9|105791.9|105817.2|105792.2|105812.9|105787.9|16
1726673190000|2024-09-18 15:26:30|105816.5|105791.5|105813.5|105788.5|105816.5|105791.5|105812.3|105787.3|22
1726673200000|2024-09-18 15:26:40|105813.7|105788.7|105813.5|105788.5|105814.7|105789.7|105813.5|105788.5|14
1726673210000|2024-09-18 15:26:50|105813.7|105788.7|105811.7|105786.7|105813.7|105788.7|105809.5|105784.5|27
1726673220000|2024-09-18 15:27:00|105811.9|105786.9|105812.8|105787.8|105812.8|105787.8|105810.8|105785.8|16
1726673230000|2024-09-18 15:27:10|105813|105788|105811.3|105786.3|105813|105788|105800.8|105775.8|25
1726673240000|2024-09-18 15:27:20|105811.7|105786.7|105812.4|105787.4|105812.4|105787.4|105811.3|105786.3|8
1726673250000|2024-09-18 15:27:30|105812.7|105787.7|105816.7|105791.7|105817.8|105792.8|105812.7|105787.7|16
1726673260000|2024-09-18 15:27:40|105815.5|105790.5|105805.1|105780.1|105817.7|105792.7|105804.2|105779.2|25
1726673270000|2024-09-18 15:27:50|105805.4|105780.4|105800.3|105775.3|105806|105781|105798.3|105773.3|28
1726673280000|2024-09-18 15:28:00|105800.1|105775.1|105799.3|105774.3|105800.1|105775.1|105797.1|105772.1|30
1726673290000|2024-09-18 15:28:10|105799.8|105774.8|105797.7|105772.7|105808.3|105783.3|105797.6|105772.6|37
1726673300000|2024-09-18 15:28:20|105797.6|105772.6|105793.1|105768.1|105798.8|105773.8|105791|105766|28
1726673310000|2024-09-18 15:28:30|105794.2|105769.2|105795.3|105770.3|105796.1|105771.1|105792.8|105767.8|19
1726673320000|2024-09-18 15:28:40|105795.6|105770.6|105790.7|105765.7|105795.6|105770.6|105790.5|105765.5|14
1726673330000|2024-09-18 15:28:50|105789.7|105764.7|105792.6|105767.6|105792.6|105767.6|105789.5|105764.5|36
1726673340000|2024-09-18 15:29:00|105792.9|105767.9|105814.5|105764.5|105817.1|105773.7|105792.6|105760.2|37
1726673350000|2024-09-18 15:29:10|105814.3|105764.3|105816.3|105766.3|105816.3|105766.3|105810|105760|33
1726673360000|2024-09-18 15:29:20|105815.9|105765.9|105811.7|105786.7|105826.2|105788.6|105809.9|105765.9|33
1726673370000|2024-09-18 15:29:30|105813|105788|105817.5|105767.5|105819.2|105788|105798.2|105761.7|42
1726673380000|2024-09-18 15:29:40|105817.6|105767.6|105807.7|105782.7|105819.6|105783|105803.1|105760.7|40
1726673390000|2024-09-18 15:29:50|105807.8|105782.8|105819.4|105769.4|105823.7|105784.4|105807.8|105766.8|54
1726673400000|2024-09-18 15:30:00|105818.9|105768.9|105822.3|105772.3|105827.2|105789.7|105812.6|105768.9|63
1726673410000|2024-09-18 15:30:10|105821.8|105771.8|105821.3|105771.3|105825.5|105793.8|105809.9|105768.4|58
1726673420000|2024-09-18 15:30:20|105823.3|105773.3|105812.6|105787.6|105827.2|105787.6|105810.7|105770.4|49
1726673430000|2024-09-18 15:30:30|105810.8|105785.8|105823.7|105773.7|105824.8|105789.3|105810.8|105773.1|21
1726673440000|2024-09-18 15:30:40|105827.1|105777.1|105818.6|105768.6|105828.1|105778.1|105813.7|105763.7|66
1726673450000|2024-09-18 15:30:50|105820.2|105770.2|105826.8|105776.8|105829|105779|105818.9|105768.9|67
1726673460000|2024-09-18 15:31:00|105827|105777|105829.1|105779.1|105830|105780|105821.3|105771.3|69
1726673470000|2024-09-18 15:31:10|105829.2|105779.2|105863|105813|105863|105813|105827.7|105777.7|40
1726673480000|2024-09-18 15:31:20|105862|105812|105852.2|105802.2|105863|105826.7|105848|105798|68
1726673490000|2024-09-18 15:31:30|105853.2|105803.2|105850.7|105800.7|105860.4|105810.4|105849.1|105799.1|66
1726673500000|2024-09-18 15:31:40|105849.1|105799.1|105856.2|105806.2|105864.5|105814.5|105849.1|105799.1|52
1726673510000|2024-09-18 15:31:50|105860|105810|105850.8|105800.8|105860.8|105810.8|105849.1|105799.1|67
1726673520000|2024-09-18 15:32:00|105850.5|105800.5|105854.3|105804.3|105860.9|105810.9|105850.5|105800.5|49
1726673530000|2024-09-18 15:32:10|105854.2|105804.2|105862.6|105812.6|105864|105814|105851.7|105801.7|66
1726673540000|2024-09-18 15:32:20|105863|105813|105861.2|105811.2|105866.9|105816.9|105854.2|105804.2|58
1726673550000|2024-09-18 15:32:30|105859.3|105809.3|105861.6|105811.6|105874.7|105824.7|105844.8|105808.4|69
1726673560000|2024-09-18 15:32:40|105861.8|105811.8|105888.3|105838.3|105888.3|105838.3|105860.2|105810.2|77
1726673570000|2024-09-18 15:32:50|105887.8|105837.8|105892.3|105842.3|105899.6|105849.6|105886.1|105836.1|54
1726673580000|2024-09-18 15:33:00|105892.4|105842.4|105895.9|105845.9|105922.7|105872.7|105892.4|105842.4|57
1726673590000|2024-09-18 15:33:10|105895|105845|105911.8|105861.8|105912.4|105862.4|105895|105845|78
1726673600000|2024-09-18 15:33:20|105911.3|105861.3|105914.4|105864.4|105923.1|105873.1|105904.8|105854.8|70
1726673610000|2024-09-18 15:33:30|105912.1|105862.1|105908.6|105858.6|105921.3|105871.3|105906.7|105856.7|75
1726673620000|2024-09-18 15:33:40|105907.5|105857.5|105908.8|105858.8|105911.5|105861.5|105905|105855|66
1726673630000|2024-09-18 15:33:50|105909.2|105859.2|105910.6|105860.6|105912.1|105862.1|105905.4|105855.4|71
1726673640000|2024-09-18 15:34:00|105909.7|105859.7|105915.8|105865.8|105919|105878|105896.2|105855.4|53
1726673650000|2024-09-18 15:34:10|105917.7|105867.7|105911|105861|105937|105902.2|105911|105861|54
1726673660000|2024-09-18 15:34:20|105912.4|105862.4|105913.5|105863.5|105915.5|105865.5|105909.2|105859.2|72
1726673670000|2024-09-18 15:34:30|105913.3|105863.3|105916.6|105866.6|105919.3|105869.3|105910.2|105860.2|73
1726673680000|2024-09-18 15:34:40|105918.1|105868.1|105916.5|105866.5|105925.7|105875.7|105912.9|105862.9|51
1726673690000|2024-09-18 15:34:50|105917.6|105867.6|105912.3|105862.3|105925.5|105875.5|105912.3|105862.3|67
1726673700000|2024-09-18 15:35:00|105914.2|105864.2|105920.1|105870.1|105926.2|105876.2|105914|105864|70
1726673710000|2024-09-18 15:35:10|105918.5|105868.5|105919.7|105869.7|105923.8|105873.8|105915.3|105865.3|79
1726673720000|2024-09-18 15:35:20|105920.3|105870.3|105930.1|105880.1|105930.9|105880.9|105919.3|105869.3|76
1726673730000|2024-09-18 15:35:30|105929.7|105879.7|105933.1|105883.1|105937.1|105887.1|105925.6|105875.6|74
1726673740000|2024-09-18 15:35:40|105929.8|105879.8|105940.4|105890.4|105943.6|105893.6|105929.8|105879.8|75
1726673750000|2024-09-18 15:35:50|105940|105890|105929.2|105879.2|105943.3|105893.3|105925.8|105875.8|63
1726673760000|2024-09-18 15:36:00|105931|105881|105916.5|105866.5|105933.5|105883.5|105913.9|105863.9|48
1726673770000|2024-09-18 15:36:10|105918.6|105868.6|105918.3|105868.3|105926.2|105876.2|105912.5|105862.5|50
1726673780000|2024-09-18 15:36:20|105918.4|105868.4|105921.3|105871.3|105928.9|105878.9|105918.4|105868.4|62
1726673790000|2024-09-18 15:36:30|105920.3|105870.3|105920|105870|105929.8|105879.8|105919.4|105869.4|60
1726673800000|2024-09-18 15:36:40|105921.6|105871.6|105917.1|105867.1|105929.3|105879.3|105914.9|105864.9|60
1726673810000|2024-09-18 15:36:50|105918|105868|105920.7|105870.7|105928.3|105887.6|105912.6|105866|33
1726673820000|2024-09-18 15:37:00|105921.5|105871.5|105945.2|105895.2|105945.2|105895.2|105919.1|105869.1|72
1726673830000|2024-09-18 15:37:10|105945.7|105895.7|105945.3|105895.3|105948.1|105898.1|105943.8|105893.8|33
1726673840000|2024-09-18 15:37:20|105948.9|105898.9|105955.6|105905.6|105962.7|105912.7|105947.8|105897.8|71
1726673850000|2024-09-18 15:37:30|105953.3|105903.3|105952.8|105902.8|105956.6|105906.6|105950.7|105900.7|70
1726673860000|2024-09-18 15:37:40|105952.2|105902.2|105956.2|105906.2|105957.7|105907.7|105951.5|105901.5|62
1726673870000|2024-09-18 15:37:50|105957.1|105907.1|105966.7|105916.7|105974.4|105924.4|105955.2|105905.2|58
1726673880000|2024-09-18 15:38:00|105960.7|105910.7|105963.7|105913.7|105966.8|105916.8|105960.7|105910.7|44
1726673890000|2024-09-18 15:38:10|105964.1|105914.1|105964.2|105914.2|105969.8|105919.8|105961.8|105911.8|53
1726673900000|2024-09-18 15:38:20|105963.9|105913.9|105962.4|105912.4|105972.1|105922.1|105959.3|105909.3|79
1726673910000|2024-09-18 15:38:30|105964.3|105914.3|105966.6|105916.6|105969.1|105919.1|105961.6|105911.6|76
1726673920000|2024-09-18 15:38:40|105965.9|105915.9|105957.7|105907.7|105967.9|105917.9|105957.7|105907.7|69
1726673930000|2024-09-18 15:38:50|105959|105909|105953.7|105903.7|105959|105909|105951.3|105901.3|46
1726673940000|2024-09-18 15:39:00|105953.1|105903.1|105957.8|105907.8|105960|105910|105952.2|105902.2|42
1726673950000|2024-09-18 15:39:10|105957.5|105907.5|105958.6|105908.6|105959.1|105909.1|105957.4|105907.4|12
1726673960000|2024-09-18 15:39:20|105958.7|105908.7|105965.1|105915.1|105965.1|105915.1|105958.5|105908.5|16
1726673970000|2024-09-18 15:39:30|105964.1|105914.1|105960.3|105910.3|105965.6|105915.6|105959.1|105909.1|61
1726673980000|2024-09-18 15:39:40|105960.5|105910.5|105958.1|105908.1|105966.1|105916.1|105957.9|105907.9|75
1726673990000|2024-09-18 15:39:50|105958.7|105908.7|105965.3|105915.3|105965.3|105915.3|105957.1|105907.1|58
1726674000000|2024-09-18 15:40:00|105965.5|105915.5|105960.8|105910.8|105969.4|105919.4|105959.8|105909.8|64
1726674010000|2024-09-18 15:40:10|105960.9|105910.9|105963.2|105913.2|105967.2|105917.2|105960.9|105910.9|74
1726674020000|2024-09-18 15:40:20|105962.9|105912.9|105965.2|105915.2|105965.9|105915.9|105962.6|105912.6|72
1726674030000|2024-09-18 15:40:30|105965.1|105915.1|105969.6|105919.6|105971.9|105921.9|105964.2|105914.2|61
1726674040000|2024-09-18 15:40:40|105969.1|105919.1|105962|105912|105971.5|105921.5|105959.9|105909.9|74
1726674050000|2024-09-18 15:40:50|105963.2|105913.2|105963.7|105913.7|105964.8|105914.8|105959.2|105909.2|66
1726674060000|2024-09-18 15:41:00|105963.8|105913.8|105973.7|105923.7|105975.8|105925.8|105963.8|105913.8|53
1726674070000|2024-09-18 15:41:10|105973.6|105923.6|105973.5|105923.5|105974.9|105924.9|105972.1|105922.1|22
1726674080000|2024-09-18 15:41:20|105972.9|105922.9|105980.2|105930.2|105980.2|105930.2|105972.1|105922.1|25
1726674090000|2024-09-18 15:41:30|105978.6|105928.6|105975.3|105925.3|105978.6|105928.6|105965.5|105915.5|47
1726674100000|2024-09-18 15:41:40|105973.9|105923.9|105974.9|105924.9|105979.1|105929.1|105973.7|105923.7|22
1726674110000|2024-09-18 15:41:50|105974.5|105924.5|105966.1|105916.1|105977.1|105927.1|105959.9|105909.9|53
1726674120000|2024-09-18 15:42:00|105965.1|105915.1|105976.3|105926.3|105977.6|105927.6|105963.2|105913.2|47
1726674130000|2024-09-18 15:42:10|105975.8|105925.8|105974.5|105924.5|105977.2|105927.2|105973|105923|16
1726674140000|2024-09-18 15:42:20|105974|105924|105974.9|105924.9|105975.5|105925.5|105970.2|105920.2|22
1726674150000|2024-09-18 15:42:30|105973.7|105923.7|105976.1|105926.1|105976.5|105926.5|105973.5|105923.5|24
1726674160000|2024-09-18 15:42:40|105975.9|105925.9|105974.7|105924.7|105976.2|105926.2|105973.6|105923.6|22
1726674170000|2024-09-18 15:42:50|105974.5|105924.5|105975.1|105925.1|105975.2|105925.2|105973.8|105923.8|18
1726674180000|2024-09-18 15:43:00|105974.7|105924.7|105975.6|105925.6|105975.6|105925.6|105973.7|105923.7|15
1726674190000|2024-09-18 15:43:10|105976.8|105926.8|105960.6|105910.6|105976.8|105926.8|105958.8|105908.8|23
1726674200000|2024-09-18 15:43:20|105961.4|105911.4|105965.6|105915.6|105974.3|105924.3|105961.4|105911.4|57
1726674210000|2024-09-18 15:43:30|105966.2|105916.2|105964.2|105914.2|105970.4|105920.4|105952.9|105902.9|46
1726674220000|2024-09-18 15:43:40|105963.5|105913.5|105969.2|105919.2|105970.5|105920.5|105963.1|105913.1|33
1726674230000|2024-09-18 15:43:50|105969.3|105919.3|105969.2|105919.2|105970.6|105920.6|105967.5|105917.5|17
1726674240000|2024-09-18 15:44:00|105968.7|105918.7|105973.5|105923.5|105977.3|105927.3|105968.7|105918.7|25
1726674250000|2024-09-18 15:44:10|105972.1|105922.1|105972.8|105922.8|105976.6|105926.6|105971.6|105921.6|31
1726674260000|2024-09-18 15:44:20|105973.2|105923.2|105974.3|105924.3|105974.8|105924.8|105969.6|105919.6|30
1726674270000|2024-09-18 15:44:30|105974.5|105924.5|105973.2|105923.2|105975.4|105925.4|105969.9|105919.9|47
1726674280000|2024-09-18 15:44:40|105973.4|105923.4|105969.4|105919.4|105976|105926|105961.5|105911.5|44
1726674290000|2024-09-18 15:44:50|105968.5|105918.5|105968.5|105918.5|105970.4|105920.4|105966.8|105916.8|34
1726674300000|2024-09-18 15:45:00|105968.1|105918.1|105969.5|105919.5|105971.7|105921.7|105966.5|105916.5|37
1726674310000|2024-09-18 15:45:10|105969.7|105919.7|105970.4|105920.4|105972.4|105922.4|105965|105915|20
1726674320000|2024-09-18 15:45:20|105971.2|105921.2|105968|105918|105971.5|105921.5|105965.3|105915.3|21
1726674330000|2024-09-18 15:45:30|105967.7|105917.7|105968.5|105918.5|105968.5|105918.5|105965.3|105915.3|24
1726674340000|2024-09-18 15:45:40|105968.7|105918.7|105967.6|105917.6|105970|105920|105966.2|105916.2|32
1726674350000|2024-09-18 15:45:50|105969.2|105919.2|105975.9|105925.9|105978.1|105928.1|105969.2|105919.2|59
1726674360000|2024-09-18 15:46:00|105976.5|105926.5|105978.4|105928.4|105981.9|105931.9|105975.8|105925.8|46
1726674370000|2024-09-18 15:46:10|105978.9|105928.9|105965.8|105915.8|105979.1|105932.9|105956|105915.8|71
1726674380000|2024-09-18 15:46:20|105964.3|105914.3|105965.9|105940.9|105976.3|105940.9|105964.3|105914.3|37
1726674390000|2024-09-18 15:46:30|105963.8|105938.8|105972.6|105922.6|105975.9|105938.8|105963.2|105913.2|44
1726674400000|2024-09-18 15:46:40|105970.6|105920.6|105971.9|105921.9|105975|105925|105964.9|105914.9|52
1726674410000|2024-09-18 15:46:50|105971.5|105921.5|105968.6|105918.6|105972.9|105922.9|105962.3|105912.3|64
1726674420000|2024-09-18 15:47:00|105968.8|105918.8|105972.2|105922.2|105976|105926|105968.8|105918.8|45
1726674430000|2024-09-18 15:47:10|105972.1|105922.1|105983.9|105933.9|105983.9|105946.9|105969.3|105921|39
1726674440000|2024-09-18 15:47:20|105982.3|105932.3|105990.9|105940.9|105992.4|105942.4|105981.5|105931.5|39
1726674450000|2024-09-18 15:47:30|105991.1|105941.1|105993.6|105943.6|105994.4|105944.4|105990|105940|32
1726674460000|2024-09-18 15:47:40|105994|105944|105991.6|105941.6|105995.3|105945.3|105987.7|105937.7|29
1726674470000|2024-09-18 15:47:50|105991.4|105941.4|105987.2|105937.2|105991.4|105941.4|105986.5|105936.5|64
1726674480000|2024-09-18 15:48:00|105987.5|105937.5|105991.2|105941.2|105994.3|105944.3|105987.5|105937.5|30
1726674490000|2024-09-18 15:48:10|105991.3|105941.3|105991.3|105941.3|105991.9|105941.9|105989.4|105939.4|28
1726674500000|2024-09-18 15:48:20|105990.7|105940.7|105992.7|105942.7|105992.8|105942.8|105989.7|105939.7|18
1726674510000|2024-09-18 15:48:30|105994.1|105944.1|105989.9|105939.9|105994.1|105944.1|105988.4|105938.4|38
1726674520000|2024-09-18 15:48:40|105989.7|105939.7|105988.1|105938.1|105991|105941|105987.2|105937.2|28
1726674530000|2024-09-18 15:48:50|105988.3|105938.3|105990.2|105940.2|105991.4|105941.4|105988.1|105938.1|12
1726674540000|2024-09-18 15:49:00|105991.6|105941.6|105994.4|105944.4|105995.5|105945.5|105991.6|105941.6|11
1726674550000|2024-09-18 15:49:10|105994.3|105944.3|105997.5|105947.5|105999.9|105949.9|105993.8|105943.8|20
1726674560000|2024-09-18 15:49:20|105997.4|105947.4|105996.9|105946.9|105997.9|105947.9|105996.8|105946.8|12
1726674570000|2024-09-18 15:49:30|105997.4|105947.4|105991.4|105941.4|105997.4|105947.4|105989.1|105939.1|27
1726674580000|2024-09-18 15:49:40|105991|105941|105989.6|105939.6|105991.1|105941.1|105966.1|105916.1|34
1726674590000|2024-09-18 15:49:50|105984|105934|105984.1|105934.1|105985.9|105935.9|105983.7|105933.7|19
1726674600000|2024-09-18 15:50:00|105984.6|105934.6|105978.9|105928.9|105985.7|105935.7|105978.9|105928.9|32
1726674610000|2024-09-18 15:50:10|105979.2|105929.2|105976.9|105926.9|105979.2|105929.2|105974.1|105924.1|19
1726674620000|2024-09-18 15:50:20|105977.8|105927.8|105977.9|105927.9|105979.2|105929.2|105975.9|105925.9|43
1726674630000|2024-09-18 15:50:30|105977.8|105927.8|105976.4|105926.4|105978.5|105928.5|105975|105925|24
1726674640000|2024-09-18 15:50:40|105976.1|105926.1|105977.1|105927.1|105977.6|105927.6|105973.4|105923.4|24
1726674650000|2024-09-18 15:50:50|105976.9|105926.9|105976.4|105926.4|105978.2|105928.2|105975.4|105925.4|16
1726674660000|2024-09-18 15:51:00|105975|105925|105977.6|105927.6|105977.6|105927.6|105970.9|105920.9|38
1726674670000|2024-09-18 15:51:10|105978.2|105928.2|105976.6|105926.6|105978.2|105928.2|105975.6|105925.6|38
1726674680000|2024-09-18 15:51:20|105976.4|105926.4|105977.5|105927.5|105978.3|105928.3|105975.9|105925.9|20
1726674690000|2024-09-18 15:51:30|105976.3|105926.3|105981.4|105931.4|105982.3|105932.3|105976.3|105926.3|25
1726674700000|2024-09-18 15:51:40|105980.8|105930.8|105979.4|105929.4|105981.6|105931.6|105977.5|105927.5|27
1726674710000|2024-09-18 15:51:50|105979.5|105929.5|105979.3|105929.3|105979.9|105929.9|105979.3|105929.3|7
1726674720000|2024-09-18 15:52:00|105978.9|105928.9|105984.6|105934.6|105984.6|105934.6|105978.9|105928.9|13
1726674730000|2024-09-18 15:52:10|105984.8|105934.8|105987.7|105937.7|105988.7|105938.7|105984.8|105934.8|15
1726674740000|2024-09-18 15:52:20|105987.3|105937.3|105987.2|105937.2|105987.4|105937.4|105987|105937|5
1726674750000|2024-09-18 15:52:30|105986.8|105936.8|105983.6|105933.6|105987.2|105937.2|105983.5|105933.5|13
1726674760000|2024-09-18 15:52:40|105983.7|105933.7|105982.9|105932.9|105985.7|105935.7|105982.9|105932.9|28
1726674770000|2024-09-18 15:52:50|105982.8|105932.8|105983.6|105933.6|105983.6|105933.6|105982.5|105932.5|5
1726674780000|2024-09-18 15:53:00|105983.7|105933.7|105977.9|105927.9|105984.3|105934.3|105976.4|105926.4|15
1726674790000|2024-09-18 15:53:10|105979.5|105929.5|105978|105928|105980|105930|105976.9|105926.9|30
1726674800000|2024-09-18 15:53:20|105977.7|105927.7|105978.2|105928.2|105978.3|105928.3|105977.7|105927.7|7
1726674810000|2024-09-18 15:53:30|105978|105928|105975.8|105925.8|105978.9|105928.9|105975.8|105925.8|9
1726674820000|2024-09-18 15:53:40|105975.3|105925.3|105977.1|105927.1|105978.1|105928.1|105973.8|105923.8|58
1726674830000|2024-09-18 15:53:50|105976.9|105926.9|105974.4|105924.4|105977|105927|105973.7|105923.7|57
1726674840000|2024-09-18 15:54:00|105975.3|105925.3|105975.4|105925.4|105976.4|105926.4|105973.7|105923.7|62
1726674850000|2024-09-18 15:54:10|105975.2|105925.2|105977.9|105927.9|105980.5|105930.5|105975.2|105925.2|37
1726674860000|2024-09-18 15:54:20|105978|105928|105977.9|105927.9|105978|105928|105977.9|105927.9|2
1726674870000|2024-09-18 15:54:30|105978|105928|105976.3|105926.3|105979|105929|105974.7|105924.7|17
1726674880000|2024-09-18 15:54:40|105976.5|105926.5|105976|105926|105977.9|105927.9|105974.4|105924.4|31
1726674890000|2024-09-18 15:54:50|105976.1|105926.1|105974.6|105924.6|105976.1|105926.1|105973.7|105923.7|12
1726674900000|2024-09-18 15:55:00|105974.8|105924.8|105971.5|105921.5|105974.8|105924.8|105970.3|105920.3|18
1726674910000|2024-09-18 15:55:10|105971.1|105921.1|105949.2|105899.2|105972.6|105922.6|105948.5|105898.5|27
1726674920000|2024-09-18 15:55:20|105949|105899|105945.4|105895.4|105954.3|105904.3|105944.7|105894.7|46
1726674930000|2024-09-18 15:55:30|105945.3|105895.3|105923.6|105873.6|105945.3|105895.3|105922.1|105872.1|32
1726674940000|2024-09-18 15:55:40|105923.1|105873.1|105906.6|105856.6|105923.1|105873.1|105906.5|105856.5|26
1726674950000|2024-09-18 15:55:50|105906.5|105856.5|105890.4|105840.4|105910.1|105860.1|105889.6|105839.6|26
1726674960000|2024-09-18 15:56:00|105888.8|105838.8|105913.2|105863.2|105915.5|105865.5|105888.8|105838.8|46
1726674970000|2024-09-18 15:56:10|105912.5|105862.5|105917.7|105867.7|105919.7|105869.7|105912.5|105862.5|39
1726674980000|2024-09-18 15:56:20|105918.3|105868.3|105916.5|105866.5|105918.6|105868.6|105914.5|105864.5|37
1726674990000|2024-09-18 15:56:30|105917.3|105867.3|105914.8|105864.8|105917.3|105867.3|105909.2|105859.2|47
1726675000000|2024-09-18 15:56:40|105913.6|105863.6|105936.7|105886.7|105940.2|105890.2|105912.7|105862.7|63
1726675010000|2024-09-18 15:56:50|105936.9|105886.9|105936|105886|105940|105890|105930.5|105880.5|71
1726675020000|2024-09-18 15:57:00|105934.9|105884.9|105930.5|105880.5|105946.3|105896.3|105930.3|105880.3|49
1726675030000|2024-09-18 15:57:10|105930.1|105880.1|105944.5|105894.5|105949.1|105899.1|105930.1|105880.1|56
1726675040000|2024-09-18 15:57:20|105947.2|105897.2|105946.5|105896.5|105947.9|105897.9|105943.5|105893.5|37
1726675050000|2024-09-18 15:57:30|105946.6|105896.6|105933.4|105883.4|105948.2|105898.2|105933.4|105883.4|42
1726675060000|2024-09-18 15:57:40|105933.9|105883.9|105922.1|105872.1|105934.4|105884.4|105921.3|105871.3|50
1726675070000|2024-09-18 15:57:50|105922.8|105872.8|105923.3|105873.3|105923.9|105873.9|105922.4|105872.4|10
1726675080000|2024-09-18 15:58:00|105923.5|105873.5|105921.5|105871.5|105923.5|105873.5|105917.3|105867.3|27
1726675090000|2024-09-18 15:58:10|105921.8|105871.8|105923.3|105873.3|105923.5|105873.5|105921|105871|37
1726675100000|2024-09-18 15:58:20|105923.5|105873.5|105925.6|105875.6|105925.6|105875.6|105921.8|105871.8|29
1726675110000|2024-09-18 15:58:30|105925.8|105875.8|105932.4|105882.4|105935.7|105885.7|105925.8|105875.8|63
1726675120000|2024-09-18 15:58:40|105933.7|105883.7|105936.8|105886.8|105944.5|105904.4|105917.3|105882.3|51
1726675130000|2024-09-18 15:58:50|105937.5|105887.5|105933.9|105883.9|105939.9|105889.9|105932.6|105882.6|63
1726675140000|2024-09-18 15:59:00|105934|105884|105931.4|105881.4|105937.6|105887.6|105929.9|105879.9|67
1726675150000|2024-09-18 15:59:10|105927.7|105877.7|105935.1|105885.1|105937.1|105887.6|105904.9|105867.7|75
1726675160000|2024-09-18 15:59:20|105936.7|105886.7|105946.4|105896.4|105946.6|105896.6|105934.1|105884.1|73
1726675170000|2024-09-18 15:59:30|105947.5|105897.5|105965.6|105915.6|105968|105918|105945.7|105895.7|60
1726675180000|2024-09-18 15:59:40|105965.8|105915.8|106001.8|105951.8|106008.2|105958.2|105965.4|105915.4|76
1726675190000|2024-09-18 15:59:50|106001.7|105951.7|106019.2|105969.2|106023.4|105973.4|106001.7|105951.7|72
1726675200000|2024-09-18 16:00:00|106020.5|105970.5|106002.8|105952.8|106022.2|105972.2|105995|105945|79
1726675210000|2024-09-18 16:00:10|106003|105953|105999.5|105949.5|106011.3|105961.3|105993.6|105943.6|80
1726675220000|2024-09-18 16:00:20|105998.2|105948.2|105993.5|105943.5|106001.4|105951.4|105986.1|105936.1|77
1726675230000|2024-09-18 16:00:30|105992.2|105942.2|105982.4|105932.4|105996.3|105946.3|105982.4|105932.4|76
1726675240000|2024-09-18 16:00:40|105979.9|105929.9|105971.4|105921.4|105979.9|105929.9|105967.9|105917.9|78
1726675250000|2024-09-18 16:00:50|105975.1|105925.1|105975|105925|105977.3|105927.3|105970.3|105920.3|76
1726675260000|2024-09-18 16:01:00|105974.3|105924.3|105987|105937|105990.4|105940.4|105974.3|105924.3|75
1726675270000|2024-09-18 16:01:10|105987.8|105937.8|105986.3|105936.3|105988.9|105938.9|105981.9|105931.9|79
1726675280000|2024-09-18 16:01:20|105986.5|105936.5|105985.8|105935.8|105989.5|105939.5|105981.7|105931.7|78
1726675290000|2024-09-18 16:01:30|105985.2|105935.2|105990.1|105940.1|105990.1|105940.1|105982.6|105932.6|78
1726675300000|2024-09-18 16:01:40|105982.2|105932.2|105985.7|105935.7|105990.7|105940.7|105981|105931|80
1726675310000|2024-09-18 16:01:50|105984|105934|105979.6|105929.6|105990.9|105940.9|105976.2|105926.2|77
1726675320000|2024-09-18 16:02:00|105984.7|105934.7|105985.2|105935.2|105992|105942|105978|105928|73
1726675330000|2024-09-18 16:02:10|105983|105933|105972|105922|105989|105939|105970.8|105920.8|75
1726675340000|2024-09-18 16:02:20|105972.8|105922.8|105975.6|105925.6|105977|105927|105969.1|105919.1|69
1726675350000|2024-09-18 16:02:30|105975.8|105925.8|105976.2|105926.2|105978.4|105928.4|105975.8|105925.8|25
1726675360000|2024-09-18 16:02:40|105976.7|105926.7|105972.5|105922.5|105976.8|105926.8|105969.3|105919.3|38
1726675370000|2024-09-18 16:02:50|105972|105922|105971.5|105921.5|105974.4|105924.4|105967|105917|42
1726675380000|2024-09-18 16:03:00|105971.8|105921.8|105973.1|105923.1|105977.1|105927.1|105967.9|105917.9|51
1726675390000|2024-09-18 16:03:10|105972.7|105922.7|105972.5|105922.5|105977.5|105927.5|105970|105920|75
1726675400000|2024-09-18 16:03:20|105973.8|105923.8|105969.7|105919.7|105975.6|105925.6|105967.6|105917.6|41
1726675410000|2024-09-18 16:03:30|105970.3|105920.3|105966.4|105916.4|105970.3|105920.3|105965.6|105915.6|25
1726675420000|2024-09-18 16:03:40|105966.5|105916.5|105967.8|105917.8|105968.6|105918.6|105966.4|105916.4|20
1726675430000|2024-09-18 16:03:50|105967.7|105917.7|105969.5|105919.5|105973.2|105923.2|105967.6|105917.6|33
1726675440000|2024-09-18 16:04:00|105969.4|105919.4|105968.6|105918.6|105972|105922|105966.5|105916.5|27
1726675450000|2024-09-18 16:04:10|105966.1|105916.1|105969.1|105919.1|105972.4|105922.4|105966.1|105916.1|37
1726675460000|2024-09-18 16:04:20|105969|105919|105974|105924|105974|105924|105969|105919|36
1726675470000|2024-09-18 16:04:30|105974.6|105924.6|105987.5|105937.5|105989.8|105939.8|105972.2|105922.2|48
1726675480000|2024-09-18 16:04:40|105987.1|105937.1|105990.6|105940.6|105996.5|105946.5|105987|105937|54
1726675490000|2024-09-18 16:04:50|105994.6|105944.6|105989.4|105939.4|105995.1|105945.1|105987.6|105937.6|64
1726675500000|2024-09-18 16:05:00|105993.2|105943.2|105995.4|105945.4|105998.4|105948.4|105990.4|105940.4|63
1726675510000|2024-09-18 16:05:10|105994.2|105944.2|105996.7|105946.7|105999.9|105949.9|105992.6|105942.6|69
1726675520000|2024-09-18 16:05:20|105995.6|105945.6|105972.7|105922.7|105997|105947|105970.9|105920.9|76
1726675530000|2024-09-18 16:05:30|105971.8|105921.8|105974.4|105924.4|105978.2|105928.2|105970.8|105920.8|48
1726675540000|2024-09-18 16:05:40|105975.3|105925.3|105976.1|105926.1|105981.1|105931.1|105973.7|105923.7|31
1726675550000|2024-09-18 16:05:50|105975.5|105925.5|105975.4|105925.4|105976.9|105926.9|105971.4|105921.4|69
1726675560000|2024-09-18 16:06:00|105974.9|105924.9|105960.5|105910.5|105975.7|105925.7|105960.5|105910.5|44
1726675570000|2024-09-18 16:06:10|105958.8|105908.8|105963.4|105913.4|105963.7|105913.7|105958.8|105908.8|22
1726675580000|2024-09-18 16:06:20|105962.8|105912.8|105961.1|105911.1|105962.8|105912.8|105959.7|105909.7|19
1726675590000|2024-09-18 16:06:30|105961.3|105911.3|105953.6|105903.6|105963.3|105913.3|105951.5|105901.5|51
1726675600000|2024-09-18 16:06:40|105953.2|105903.2|105952.3|105902.3|105954.1|105904.1|105941.8|105891.8|37
1726675610000|2024-09-18 16:06:50|105950.5|105900.5|105951.2|105901.2|105966|105916|105949.4|105899.4|71
1726675620000|2024-09-18 16:07:00|105950.6|105900.6|105942.7|105892.7|105966.5|105916.5|105942.7|105892.7|67
1726675630000|2024-09-18 16:07:10|105944.8|105894.8|105944.2|105894.2|105945.2|105895.2|105936.9|105886.9|73
1726675640000|2024-09-18 16:07:20|105942.7|105892.7|105945.3|105895.3|105949.7|105899.7|105941.6|105891.6|48
1726675650000|2024-09-18 16:07:30|105945.2|105895.2|105947.5|105897.5|105948.2|105898.2|105943|105893|49
1726675660000|2024-09-18 16:07:40|105949.5|105899.5|105945.4|105895.4|105949.5|105899.5|105944.6|105894.6|26
1726675670000|2024-09-18 16:07:50|105943.8|105893.8|105942|105892|105944.4|105894.4|105941.4|105891.4|15
1726675680000|2024-09-18 16:08:00|105942.7|105892.7|105944.1|105894.1|105944.3|105894.3|105940.9|105890.9|24
1726675690000|2024-09-18 16:08:10|105943.7|105893.7|105947.5|105897.5|105948.1|105898.1|105943.3|105893.3|28
1726675700000|2024-09-18 16:08:20|105946.6|105896.6|105947.3|105897.3|105952|105902|105943.2|105893.2|64
1726675710000|2024-09-18 16:08:30|105946.7|105896.7|105944.5|105894.5|105947.1|105897.1|105943.5|105893.5|24
1726675720000|2024-09-18 16:08:40|105944.9|105894.9|105944.4|105894.4|105946.5|105896.5|105944.4|105894.4|19
1726675730000|2024-09-18 16:08:50|105944.9|105894.9|105942.9|105892.9|105947.9|105897.9|105941.3|105891.3|48
1726675740000|2024-09-18 16:09:00|105943.2|105893.2|105951.9|105901.9|105953.3|105903.3|105943.2|105893.2|22
1726675750000|2024-09-18 16:09:10|105953.4|105903.4|105961.7|105911.7|105962.9|105912.9|105950.6|105900.6|54
1726675760000|2024-09-18 16:09:20|105961.8|105911.8|105963.1|105913.1|105966.6|105916.6|105961.2|105911.2|50
1726675770000|2024-09-18 16:09:30|105963.4|105913.4|105946.3|105896.3|105966.5|105916.5|105943.9|105893.9|50
1726675780000|2024-09-18 16:09:40|105942.5|105892.5|105948.5|105898.5|105948.5|105898.5|105940|105890|70
1726675790000|2024-09-18 16:09:50|105947.6|105897.6|105951.5|105901.5|105952.9|105902.9|105943.1|105893.1|76
1726675800000|2024-09-18 16:10:00|105947.7|105897.7|105949.4|105899.4|105951.8|105901.8|105941.5|105891.5|53
1726675810000|2024-09-18 16:10:10|105949.3|105899.3|105936.5|105886.5|105951|105901|105936.5|105886.5|51
1726675820000|2024-09-18 16:10:20|105936.4|105886.4|105936.6|105886.6|105943.5|105893.5|105933.3|105883.3|73
1726675830000|2024-09-18 16:10:30|105935.8|105885.8|105936.5|105886.5|105939.7|105889.7|105931.6|105881.6|54
1726675840000|2024-09-18 16:10:40|105937.5|105887.5|105934.5|105884.5|105939.5|105889.5|105927.4|105877.4|61
1726675850000|2024-09-18 16:10:50|105935.5|105885.5|105926|105876|105936.4|105886.4|105921.9|105871.9|70
1726675860000|2024-09-18 16:11:00|105926.8|105876.8|105929.7|105879.7|105929.7|105879.7|105921.1|105871.1|64
1726675870000|2024-09-18 16:11:10|105929.5|105879.5|105922.4|105872.4|105933|105883|105918.9|105868.9|69
1726675880000|2024-09-18 16:11:20|105923.8|105873.8|105925.3|105875.3|105929.4|105879.4|105920.6|105870.6|76
1726675890000|2024-09-18 16:11:30|105925.7|105875.7|105939.4|105889.4|105939.4|105889.4|105924.5|105874.5|77
1726675900000|2024-09-18 16:11:40|105935|105885|105937.6|105887.6|105942.2|105892.2|105934.4|105884.4|56
1726675910000|2024-09-18 16:11:50|105938.4|105888.4|105940.9|105890.9|105943.1|105893.1|105937.8|105887.8|60
1726675920000|2024-09-18 16:12:00|105939.6|105889.6|105939.4|105889.4|105941.7|105891.7|105938|105888|45
1726675930000|2024-09-18 16:12:10|105939|105889|105939.4|105889.4|105939.7|105889.7|105938.5|105888.5|10
1726675940000|2024-09-18 16:12:20|105939.2|105889.2|105923.7|105873.7|105939.6|105889.6|105920.9|105870.9|64
1726675950000|2024-09-18 16:12:30|105922.4|105872.4|105925.5|105875.5|105931.4|105881.4|105922.4|105872.4|78
1726675960000|2024-09-18 16:12:40|105923.2|105873.2|105920|105870|105926.3|105876.3|105916.8|105866.8|74
1726675970000|2024-09-18 16:12:50|105918.7|105868.7|105897.6|105847.6|105925|105875|105889.2|105839.2|77
1726675980000|2024-09-18 16:13:00|105894.4|105844.4|105885.4|105835.4|105896.5|105846.5|105884|105834|62
1726675990000|2024-09-18 16:13:10|105887.8|105837.8|105886.5|105836.5|105895.8|105845.8|105883.4|105833.4|75
1726676000000|2024-09-18 16:13:20|105887.3|105837.3|105889.4|105839.4|105892.6|105842.6|105884.4|105834.4|65
1726676010000|2024-09-18 16:13:30|105889.9|105839.9|105886.2|105836.2|105891.1|105841.1|105885.5|105835.5|49
1726676020000|2024-09-18 16:13:40|105886.3|105836.3|105884.9|105834.9|105889.8|105839.8|105882.7|105832.7|57
1726676030000|2024-09-18 16:13:50|105885.9|105835.9|105885.4|105835.4|105893.8|105843.8|105882.5|105832.5|72
1726676040000|2024-09-18 16:14:00|105886.1|105836.1|105887.6|105837.6|105890.7|105840.7|105884.9|105834.9|77
1726676050000|2024-09-18 16:14:10|105888.6|105838.6|105888.9|105838.9|105892.1|105842.1|105885.8|105835.8|76
1726676060000|2024-09-18 16:14:20|105890.6|105840.6|105885.9|105835.9|105891.6|105841.6|105881.7|105831.7|77
1726676070000|2024-09-18 16:14:30|105886.2|105836.2|105887.1|105837.1|105887.4|105837.4|105886.2|105836.2|6
1726676080000|2024-09-18 16:14:40|105886.6|105836.6|105885.8|105835.8|105887.6|105837.6|105881.6|105831.6|58
1726676090000|2024-09-18 16:14:50|105882.3|105832.3|105884.5|105834.5|105886.7|105836.7|105879.7|105829.7|79
1726676100000|2024-09-18 16:15:00|105884.7|105834.7|105885.1|105835.1|105887.4|105837.4|105878.4|105828.4|75
1726676110000|2024-09-18 16:15:10|105885.2|105835.2|105882.3|105832.3|105888.2|105838.2|105877.6|105827.6|74
1726676120000|2024-09-18 16:15:20|105883.1|105833.1|105880.5|105830.5|105886.5|105836.5|105873.9|105823.9|73
1726676130000|2024-09-18 16:15:30|105882.4|105832.4|105883.4|105833.4|105886.5|105836.5|105877.3|105827.3|78
1726676140000|2024-09-18 16:15:40|105882.6|105832.6|105882.8|105832.8|105886.8|105836.8|105870.4|105820.4|78
1726676150000|2024-09-18 16:15:50|105880.9|105830.9|105874.4|105824.4|105883|105833|105873.7|105823.7|38
1726676160000|2024-09-18 16:16:00|105875.8|105825.8|105880.9|105830.9|105883|105833|105873.6|105823.6|78
1726676170000|2024-09-18 16:16:10|105881.3|105831.3|105879.1|105829.1|105885.8|105835.8|105874.8|105824.8|80
1726676180000|2024-09-18 16:16:20|105880.3|105830.3|105884.1|105834.1|105887.5|105837.5|105879.9|105829.9|79
1726676190000|2024-09-18 16:16:30|105882.8|105832.8|105880.2|105830.2|105885.5|105835.5|105876.9|105826.9|58
1726676200000|2024-09-18 16:16:40|105878.3|105828.3|105877.8|105827.8|105883.3|105833.3|105869.6|105819.6|77
1726676210000|2024-09-18 16:16:50|105879.8|105829.8|105885.5|105835.5|105887.4|105837.4|105876.8|105826.8|77
1726676220000|2024-09-18 16:17:00|105881.1|105831.1|105881.8|105831.8|105888.1|105838.1|105880.2|105830.2|76
1726676230000|2024-09-18 16:17:10|105882|105832|105886.2|105836.2|105887.6|105837.6|105871.7|105821.7|78
1726676240000|2024-09-18 16:17:20|105884.8|105834.8|105886.7|105836.7|105889|105839|105883.3|105833.3|47
1726676250000|2024-09-18 16:17:30|105888.4|105838.4|105895.5|105845.5|105896.1|105846.1|105886.5|105836.5|35
1726676260000|2024-09-18 16:17:40|105897.5|105847.5|105891.4|105841.4|105898.5|105848.5|105890.8|105840.8|34
1726676270000|2024-09-18 16:17:50|105891.7|105841.7|105887.4|105837.4|105891.7|105841.7|105881|105831|46
1726676280000|2024-09-18 16:18:00|105887.5|105837.5|105891.1|105841.1|105893.1|105843.1|105880.7|105830.7|72
1726676290000|2024-09-18 16:18:10|105891.3|105841.3|105895.9|105845.9|105903.9|105853.9|105886.6|105836.6|78
1726676300000|2024-09-18 16:18:20|105896.9|105846.9|105891|105841|105904.5|105854.5|105891|105841|66
1726676310000|2024-09-18 16:18:30|105890.6|105840.6|105892.2|105842.2|105895|105845|105886.8|105836.8|61
1726676320000|2024-09-18 16:18:40|105889.9|105839.9|105885.6|105835.6|105893.1|105843.1|105884.7|105834.7|59
1726676330000|2024-09-18 16:18:50|105885.8|105835.8|105890.8|105840.8|105892.9|105842.9|105883.5|105833.5|64
1726676340000|2024-09-18 16:19:00|105890.7|105840.7|105892.6|105842.6|105902.2|105852.2|105885.2|105835.2|76
1726676350000|2024-09-18 16:19:10|105894.6|105844.6|105895.5|105845.5|105898.2|105848.2|105886.9|105836.9|76
1726676360000|2024-09-18 16:19:20|105895.7|105845.7|105888.3|105838.3|105895.7|105845.7|105884.4|105834.4|69
1726676370000|2024-09-18 16:19:30|105887.6|105837.6|105888.6|105838.6|105893.8|105843.8|105886.5|105836.5|76
1726676380000|2024-09-18 16:19:40|105892.3|105842.3|105888|105838|105892.3|105842.3|105884.6|105834.6|73
1726676390000|2024-09-18 16:19:50|105887.7|105837.7|105888.4|105838.4|105890.7|105840.7|105883.9|105833.9|78
1726676400000|2024-09-18 16:20:00|105888.3|105838.3|105891.6|105841.6|105897.9|105847.9|105885.3|105835.3|78
1726676410000|2024-09-18 16:20:10|105893.2|105843.2|105889|105839|105893.2|105843.2|105887|105837|68
1726676420000|2024-09-18 16:20:20|105889.3|105839.3|105891.5|105841.5|105891.8|105841.8|105889.3|105839.3|10
1726676430000|2024-09-18 16:20:30|105891.2|105841.2|105888.3|105838.3|105892.3|105842.3|105888.3|105838.3|14
1726676440000|2024-09-18 16:20:40|105888.4|105838.4|105885.1|105835.1|105888.9|105838.9|105883|105833|34
1726676450000|2024-09-18 16:20:50|105885.2|105835.2|105886.9|105836.9|105888.5|105838.5|105881.5|105831.5|46
1726676460000|2024-09-18 16:21:00|105888.6|105838.6|105885.4|105835.4|105894.7|105844.7|105883.9|105833.9|79
1726676470000|2024-09-18 16:21:10|105886.1|105836.1|105885.5|105835.5|105896|105846|105883.8|105833.8|76
1726676480000|2024-09-18 16:21:20|105884.2|105834.2|105887.9|105837.9|105893.6|105843.6|105884|105834|71
1726676490000|2024-09-18 16:21:30|105891.1|105841.1|105882.1|105832.1|105891.1|105841.1|105880.6|105830.6|72
1726676500000|2024-09-18 16:21:40|105884.2|105834.2|105886.5|105836.5|105889.2|105839.2|105882.3|105832.3|75
1726676510000|2024-09-18 16:21:50|105887.7|105837.7|105884.1|105834.1|105890.9|105840.9|105882.7|105832.7|80
1726676520000|2024-09-18 16:22:00|105885.2|105835.2|105891.5|105841.5|105897.2|105847.2|105884.9|105834.9|78
1726676530000|2024-09-18 16:22:10|105892|105842|105886.4|105836.4|105896.5|105846.5|105885|105835|76
1726676540000|2024-09-18 16:22:20|105887.2|105837.2|105887.9|105837.9|105893.7|105843.7|105886|105836|72
1726676550000|2024-09-18 16:22:30|105887.5|105837.5|105886.4|105836.4|105888.2|105838.2|105882.9|105832.9|18
1726676560000|2024-09-18 16:22:40|105885.9|105835.9|105884.5|105834.5|105885.9|105835.9|105876.7|105826.7|79
1726676570000|2024-09-18 16:22:50|105884.7|105834.7|105884.7|105834.7|105887.6|105837.6|105882|105832|70
1726676580000|2024-09-18 16:23:00|105883.2|105833.2|105887.1|105837.1|105889.5|105839.5|105882.9|105832.9|75
1726676590000|2024-09-18 16:23:10|105887.5|105837.5|105884.1|105834.1|105888.4|105838.4|105883.4|105833.4|77
1726676600000|2024-09-18 16:23:20|105883.9|105833.9|105883.9|105833.9|105888.4|105838.4|105881|105831|77
1726676610000|2024-09-18 16:23:30|105885|105835|105886|105836|105888.6|105838.6|105883.2|105833.2|26
1726676620000|2024-09-18 16:23:40|105886.1|105836.1|105886.2|105836.2|105886.9|105836.9|105884.9|105834.9|29
1726676630000|2024-09-18 16:23:50|105886.1|105836.1|105886.2|105836.2|105888.1|105838.1|105886.1|105836.1|11
1726676640000|2024-09-18 16:24:00|105886.1|105836.1|105889.6|105839.6|105891.7|105841.7|105886.1|105836.1|15
1726676650000|2024-09-18 16:24:10|105889.8|105839.8|105893|105843|105894|105844|105887.6|105837.6|71
1726676660000|2024-09-18 16:24:20|105892.5|105842.5|105887.6|105837.6|105893.3|105843.3|105887.5|105837.5|76
1726676670000|2024-09-18 16:24:30|105890.3|105840.3|105889.6|105839.6|105892.9|105842.9|105886.7|105836.7|74
1726676680000|2024-09-18 16:24:40|105889.2|105839.2|105893.8|105843.8|105896.4|105846.4|105888.9|105838.9|78
1726676690000|2024-09-18 16:24:50|105892.8|105842.8|105889.5|105839.5|105893.7|105843.7|105887.1|105837.1|78
1726676700000|2024-09-18 16:25:00|105892.3|105842.3|105890.3|105840.3|105896.2|105846.2|105888.7|105838.7|77
1726676710000|2024-09-18 16:25:10|105891.9|105841.9|105898.5|105848.5|105915|105865|105889.4|105839.4|77
1726676720000|2024-09-18 16:25:20|105898.9|105848.9|105900.8|105850.8|105916.6|105866.6|105895.5|105845.5|75
1726676730000|2024-09-18 16:25:30|105901.3|105851.3|105912.1|105862.1|105915.6|105865.6|105895.2|105845.2|66
1726676740000|2024-09-18 16:25:40|105912.6|105862.6|105917.9|105867.9|105918.8|105868.8|105912.6|105862.6|38
1726676750000|2024-09-18 16:25:50|105917.8|105867.8|105915.9|105865.9|105918.2|105868.2|105914.1|105864.1|26
1726676760000|2024-09-18 16:26:00|105915.2|105865.2|105917.6|105867.6|105919.8|105869.8|105912.9|105862.9|32
1726676770000|2024-09-18 16:26:10|105915.4|105865.4|105915.6|105865.6|105919.7|105869.7|105915.4|105865.4|20
1726676780000|2024-09-18 16:26:20|105915.7|105865.7|105915.2|105865.2|105916.4|105866.4|105915.2|105865.2|12
1726676790000|2024-09-18 16:26:30|105915.1|105865.1|105914.7|105864.7|105915.4|105865.4|105912.1|105862.1|11
1726676800000|2024-09-18 16:26:40|105914.8|105864.8|105919.6|105869.6|105927|105877|105914|105864|31
1726676810000|2024-09-18 16:26:50|105919.3|105869.3|105909|105859|105919.3|105869.3|105905.1|105855.1|77
1726676820000|2024-09-18 16:27:00|105910.5|105860.5|105911.1|105861.1|105916.6|105866.6|105907.1|105857.1|77
1726676830000|2024-09-18 16:27:10|105912.9|105862.9|105909.3|105859.3|105920.4|105870.4|105909.1|105859.1|77
1726676840000|2024-09-18 16:27:20|105910.5|105860.5|105914.1|105864.1|105916.3|105866.3|105909.1|105859.1|75
1726676850000|2024-09-18 16:27:30|105914.4|105864.4|105915.6|105865.6|105917.7|105867.7|105912.2|105862.2|53
1726676860000|2024-09-18 16:27:40|105915.8|105865.8|105916.3|105866.3|105917|105867|105911.3|105861.3|20
1726676870000|2024-09-18 16:27:50|105916|105866|105913.3|105863.3|105916|105866|105912.4|105862.4|28
1726676880000|2024-09-18 16:28:00|105913.7|105863.7|105915|105865|105915.7|105865.7|105912.5|105862.5|25
1726676890000|2024-09-18 16:28:10|105914.6|105864.6|105908|105858|105915.3|105865.3|105904.1|105854.1|69
1726676900000|2024-09-18 16:28:20|105906.5|105856.5|105901.7|105851.7|105911.1|105861.1|105895.8|105845.8|75
1726676910000|2024-09-18 16:28:30|105902.8|105852.8|105899.2|105849.2|105906.9|105856.9|105899.2|105849.2|66
1726676920000|2024-09-18 16:28:40|105901.5|105851.5|105907.6|105857.6|105908.8|105858.8|105900.4|105850.4|40
1726676930000|2024-09-18 16:28:50|105907.8|105857.8|105909.3|105859.3|105912.1|105862.1|105905.3|105855.3|46
1726676940000|2024-09-18 16:29:00|105906.2|105856.2|105907.6|105857.6|105909.8|105859.8|105903|105853|75
1726676950000|2024-09-18 16:29:10|105908|105858|105906.7|105856.7|105910.6|105860.6|105904.2|105854.2|75
1726676960000|2024-09-18 16:29:20|105906.8|105856.8|105907|105857|105908.8|105858.8|105902.3|105852.3|77
1726676970000|2024-09-18 16:29:30|105905.6|105855.6|105915.3|105865.3|105916.2|105866.2|105903.3|105853.3|63
1726676980000|2024-09-18 16:29:40|105915|105865|105917.3|105867.3|105919.5|105869.5|105912.6|105862.6|75
1726676990000|2024-09-18 16:29:50|105917.2|105867.2|105907.5|105857.5|105918.4|105868.4|105904.8|105854.8|76
1726677000000|2024-09-18 16:30:00|105906.5|105856.5|105904.5|105854.5|105915.5|105865.5|105901.5|105851.5|64
1726677010000|2024-09-18 16:30:10|105905.4|105855.4|105901.4|105851.4|105908.5|105858.5|105900.8|105850.8|74
1726677020000|2024-09-18 16:30:20|105900.7|105850.7|105913.7|105863.7|105914.8|105864.8|105898.3|105848.3|76
1726677030000|2024-09-18 16:30:30|105912.5|105862.5|105909.7|105859.7|105913.6|105863.6|105908.4|105858.4|64
1726677040000|2024-09-18 16:30:40|105910.3|105860.3|105912.4|105862.4|105914.1|105864.1|105908.1|105858.1|72
1726677050000|2024-09-18 16:30:50|105912.8|105862.8|105922.1|105872.1|105922.1|105872.1|105912.5|105862.5|27
1726677060000|2024-09-18 16:31:00|105920.5|105870.5|105932.4|105882.4|105944.2|105894.2|105920.5|105870.5|71
1726677070000|2024-09-18 16:31:10|105932.2|105882.2|105927.7|105877.7|105932.2|105882.2|105925.8|105875.8|45
1726677080000|2024-09-18 16:31:20|105926.3|105876.3|105931.3|105881.3|105939|105889|105922.2|105872.2|63
1726677090000|2024-09-18 16:31:30|105934.6|105884.6|105930.6|105880.6|105939|105889|105930.3|105880.3|79
1726677100000|2024-09-18 16:31:40|105931.4|105881.4|105925.3|105875.3|105931.5|105881.5|105919.3|105869.3|72
1726677110000|2024-09-18 16:31:50|105924.9|105874.9|105919.6|105869.6|105927.9|105877.9|105914.8|105864.8|60
1726677120000|2024-09-18 16:32:00|105919.7|105869.7|105918.1|105868.1|105923.4|105873.4|105918.1|105868.1|74
1726677130000|2024-09-18 16:32:10|105920|105870|105922|105872|105923.1|105873.1|105919.3|105869.3|61
1726677140000|2024-09-18 16:32:20|105920.8|105870.8|105922.7|105872.7|105926|105876|105919.1|105869.1|55
1726677150000|2024-09-18 16:32:30|105922.1|105872.1|105923.5|105873.5|105924.9|105874.9|105920.5|105870.5|53
1726677160000|2024-09-18 16:32:40|105922.4|105872.4|105919.2|105869.2|105923.8|105873.8|105916.6|105866.6|66
1726677170000|2024-09-18 16:32:50|105917.5|105867.5|105920.4|105870.4|105922.5|105872.5|105915.1|105865.1|76
1726677180000|2024-09-18 16:33:00|105920.6|105870.6|105920.8|105870.8|105926.2|105876.2|105918.3|105868.3|76
1726677190000|2024-09-18 16:33:10|105922.2|105872.2|105921.3|105871.3|105922.6|105872.6|105918|105868|49
1726677200000|2024-09-18 16:33:20|105920.8|105870.8|105917.4|105867.4|105922.4|105872.4|105914.5|105864.5|50
1726677210000|2024-09-18 16:33:30|105917.5|105867.5|105921.3|105871.3|105924.5|105874.5|105916.3|105866.3|50
1726677220000|2024-09-18 16:33:40|105920.8|105870.8|105918.3|105868.3|105923.6|105873.6|105916.7|105866.7|52
1726677230000|2024-09-18 16:33:50|105918.9|105868.9|105923.6|105873.6|105923.6|105873.6|105918.9|105868.9|13
1726677240000|2024-09-18 16:34:00|105924.1|105874.1|105919.2|105869.2|105925.3|105875.3|105917.3|105867.3|71
1726677250000|2024-09-18 16:34:10|105915.6|105865.6|105920|105870|105928.1|105878.1|105915.1|105865.1|74
1726677260000|2024-09-18 16:34:20|105920.8|105870.8|105917.1|105867.1|105923.6|105873.6|105915.2|105865.2|74
1726677270000|2024-09-18 16:34:30|105918.2|105868.2|105926.4|105876.4|105929.7|105879.7|105915.4|105865.4|80
1726677280000|2024-09-18 16:34:40|105924.8|105874.8|105922.7|105872.7|105933|105883|105920.8|105870.8|78
1726677290000|2024-09-18 16:34:50|105922.2|105872.2|105923|105873|105925|105875|105920.7|105870.7|75
1726677300000|2024-09-18 16:35:00|105922|105872|105925|105875|105927.8|105877.8|105920.6|105870.6|68
1726677310000|2024-09-18 16:35:10|105926.7|105876.7|105938.3|105888.3|105941.7|105891.7|105919.8|105869.8|79
1726677320000|2024-09-18 16:35:20|105935.4|105885.4|105928.6|105878.6|105940.8|105890.8|105928.6|105878.6|78
1726677330000|2024-09-18 16:35:30|105923.8|105873.8|105924.4|105874.4|105925.9|105875.9|105915.7|105865.7|54
1726677340000|2024-09-18 16:35:40|105924.5|105874.5|105931.9|105881.9|105933.9|105883.9|105921.5|105871.5|76
1726677350000|2024-09-18 16:35:50|105928.6|105878.6|105926.8|105876.8|105934.9|105884.9|105924.7|105874.7|70
1726677360000|2024-09-18 16:36:00|105926.9|105876.9|105919.5|105869.5|105933.1|105883.1|105919.1|105869.1|74
1726677370000|2024-09-18 16:36:10|105917.9|105867.9|105904|105854|105925.2|105875.2|105902.1|105852.1|45
1726677380000|2024-09-18 16:36:20|105903.6|105853.6|105909.1|105859.1|105909.9|105859.9|105903.2|105853.2|46
1726677390000|2024-09-18 16:36:30|105907.8|105857.8|105910.1|105860.1|105911.9|105861.9|105905|105855|61
1726677400000|2024-09-18 16:36:40|105909.4|105859.4|105913.3|105863.3|105913.3|105863.3|105905.7|105855.7|50
1726677410000|2024-09-18 16:36:50|105914|105864|105913.9|105863.9|105914.7|105864.7|105912.9|105862.9|18
1726677420000|2024-09-18 16:37:00|105914.2|105864.2|105912|105862|105918|105868|105904.6|105854.6|54
1726677430000|2024-09-18 16:37:10|105911.5|105861.5|105916.8|105866.8|105917.9|105867.9|105911|105861|41
1726677440000|2024-09-18 16:37:20|105917.3|105867.3|105917.8|105867.8|105918.5|105868.5|105916.7|105866.7|38
1726677450000|2024-09-18 16:37:30|105917.9|105867.9|105917.5|105867.5|105918|105868|105915.6|105865.6|31
1726677460000|2024-09-18 16:37:40|105917.6|105867.6|105914.2|105864.2|105918.7|105868.7|105913.9|105863.9|24
1726677470000|2024-09-18 16:37:50|105914.8|105864.8|105915.9|105865.9|105917.3|105867.3|105914.2|105864.2|29
1726677480000|2024-09-18 16:38:00|105915.5|105865.5|105916.1|105866.1|105917.4|105867.4|105914.6|105864.6|39
1726677490000|2024-09-18 16:38:10|105917.1|105867.1|105917.7|105867.7|105919|105869|105916.1|105866.1|46
1726677500000|2024-09-18 16:38:20|105918.2|105868.2|105918.9|105868.9|105920|105870|105916.6|105866.6|51
1726677510000|2024-09-18 16:38:30|105918.4|105868.4|105918.6|105868.6|105920.7|105870.7|105917.2|105867.2|45
1726677520000|2024-09-18 16:38:40|105917.7|105867.7|105917.8|105867.8|105919.2|105869.2|105917|105867|38
1726677530000|2024-09-18 16:38:50|105918.2|105868.2|105918.6|105868.6|105918.7|105868.7|105917|105867|39
1726677540000|2024-09-18 16:39:00|105918.2|105868.2|105918.4|105868.4|105919|105869|105916.4|105866.4|26
1726677550000|2024-09-18 16:39:10|105918.8|105868.8|105918.2|105868.2|105921|105871|105917.9|105867.9|15
1726677560000|2024-09-18 16:39:20|105918.7|105868.7|105917.4|105867.4|105918.8|105868.8|105917.4|105867.4|42
1726677570000|2024-09-18 16:39:30|105918.4|105868.4|105916.7|105866.7|105918.4|105868.4|105916|105866|38
1726677580000|2024-09-18 16:39:40|105916.2|105866.2|105918.6|105868.6|105918.6|105868.6|105916.2|105866.2|46
1726677590000|2024-09-18 16:39:50|105918.5|105868.5|105917.5|105867.5|105918.5|105868.5|105916.3|105866.3|50
1726677600000|2024-09-18 16:40:00|105917.9|105867.9|105917|105867|105920.2|105870.2|105916.4|105866.4|41
1726677610000|2024-09-18 16:40:10|105916.2|105866.2|105921.9|105871.9|105922.7|105872.7|105916.2|105866.2|45
1726677620000|2024-09-18 16:40:20|105923.7|105873.7|105918.7|105868.7|105925.9|105875.9|105917.2|105867.2|45
1726677630000|2024-09-18 16:40:30|105918.2|105868.2|105923.6|105873.6|105924.7|105874.7|105917.8|105867.8|35
1726677640000|2024-09-18 16:40:40|105924.2|105874.2|105923.7|105873.7|105924.7|105874.7|105922.4|105872.4|39
1726677650000|2024-09-18 16:40:50|105924.1|105874.1|105930.4|105880.4|105936.6|105886.6|105922.8|105872.8|58
1726677660000|2024-09-18 16:41:00|105929.7|105879.7|105924|105874|105932.5|105882.5|105923.7|105873.7|72
1726677670000|2024-09-18 16:41:10|105922.5|105872.5|105922.2|105872.2|105928.8|105878.8|105919.7|105869.7|79
1726677680000|2024-09-18 16:41:20|105922.1|105872.1|105919.6|105869.6|105923.9|105873.9|105916.5|105866.5|63
1726677690000|2024-09-18 16:41:30|105918.8|105868.8|105919.2|105869.2|105919.7|105869.7|105917.9|105867.9|44
1726677700000|2024-09-18 16:41:40|105918.8|105868.8|105919.7|105869.7|105920.9|105870.9|105917.5|105867.5|38
1726677710000|2024-09-18 16:41:50|105920.7|105870.7|105918.9|105868.9|105920.9|105870.9|105918.1|105868.1|37
1726677720000|2024-09-18 16:42:00|105919.4|105869.4|105915.9|105865.9|105920.1|105870.1|105915.4|105865.4|39
1726677730000|2024-09-18 16:42:10|105916.3|105866.3|105916.3|105866.3|105916.6|105866.6|105915.8|105865.8|45
1726677740000|2024-09-18 16:42:20|105916.8|105866.8|105923.1|105873.1|105923.8|105873.8|105916.3|105866.3|43
1726677750000|2024-09-18 16:42:30|105924.6|105874.6|105920.1|105870.1|105924.6|105874.6|105918.9|105868.9|51
1726677760000|2024-09-18 16:42:40|105920.6|105870.6|105915.3|105865.3|105921.1|105871.1|105915.1|105865.1|32
1726677770000|2024-09-18 16:42:50|105916.7|105866.7|105916.9|105866.9|105918.6|105868.6|105914.7|105864.7|44
1726677780000|2024-09-18 16:43:00|105914.1|105864.1|105916.7|105866.7|105917.4|105867.4|105910.9|105860.9|34
1726677790000|2024-09-18 16:43:10|105916.4|105866.4|105912.9|105862.9|105916.7|105866.7|105912.4|105862.4|45
1726677800000|2024-09-18 16:43:20|105912.5|105862.5|105912.6|105862.6|105914.3|105864.3|105911.8|105861.8|47
1726677810000|2024-09-18 16:43:30|105913|105863|105915.2|105865.2|105916|105866|105912.6|105862.6|48
1726677820000|2024-09-18 16:43:40|105915.1|105865.1|105915.5|105865.5|105918.3|105868.3|105914.5|105864.5|46
1726677830000|2024-09-18 16:43:50|105915.9|105865.9|105907.4|105857.4|105916.3|105866.3|105907.4|105857.4|45
1726677840000|2024-09-18 16:44:00|105906.9|105856.9|105916.1|105866.1|105916.8|105866.8|105906.9|105856.9|29
1726677850000|2024-09-18 16:44:10|105915|105865|105915.7|105865.7|105915.7|105865.7|105915|105865|6
1726677860000|2024-09-18 16:44:20|105915.6|105865.6|105914.9|105864.9|105915.6|105865.6|105914.9|105864.9|10
1726677870000|2024-09-18 16:44:30|105914.4|105864.4|105913.6|105863.6|105914.4|105864.4|105913.2|105863.2|10
1726677880000|2024-09-18 16:44:40|105918.2|105868.2|105925.9|105875.9|105925.9|105875.9|105915.2|105865.2|63
1726677890000|2024-09-18 16:44:50|105925.5|105875.5|105925.5|105875.5|105926.1|105876.1|105924.7|105874.7|15
1726677900000|2024-09-18 16:45:00|105925.9|105875.9|105925.3|105875.3|105927.6|105877.6|105920.2|105870.2|65
1726677910000|2024-09-18 16:45:10|105925.2|105875.2|105927.2|105877.2|105928.3|105878.3|105923.6|105873.6|49
1726677920000|2024-09-18 16:45:20|105927.7|105877.7|105926.2|105876.2|105931.8|105881.8|105926.2|105876.2|18
1726677930000|2024-09-18 16:45:30|105927.4|105877.4|105937.4|105887.4|105937.4|105887.4|105924.5|105874.5|48
1726677940000|2024-09-18 16:45:40|105937.9|105887.9|105943|105893|105943|105893|105937.9|105887.9|29
1726677950000|2024-09-18 16:45:50|105946.5|105896.5|105945.5|105895.5|105946.9|105896.9|105941.5|105891.5|43
1726677960000|2024-09-18 16:46:00|105944.7|105894.7|105946.4|105896.4|105947.4|105897.4|105940.5|105890.5|21
1726677970000|2024-09-18 16:46:10|105946.1|105896.1|105946.3|105896.3|105946.3|105896.3|105945.4|105895.4|5
1726677980000|2024-09-18 16:46:20|105946.2|105896.2|105930.2|105880.2|105947.2|105897.2|105930.2|105880.2|45
1726677990000|2024-09-18 16:46:30|105932.2|105882.2|105943.2|105893.2|105943.2|105893.2|105932.2|105882.2|41
1726678000000|2024-09-18 16:46:40|105943.9|105893.9|105945.6|105895.6|105946.9|105896.9|105941.5|105891.5|33
1726678010000|2024-09-18 16:46:50|105945.8|105895.8|105948|105898|105948.2|105898.2|105945.2|105895.2|16
1726678020000|2024-09-18 16:47:00|105946.2|105896.2|105944.6|105894.6|105946.2|105896.2|105944.3|105894.3|13
1726678030000|2024-09-18 16:47:10|105945|105895|105944.8|105894.8|105945.2|105895.2|105944.7|105894.7|5
1726678040000|2024-09-18 16:47:20|105944.7|105894.7|105941.7|105891.7|105949.2|105899.2|105936.7|105886.7|70
1726678050000|2024-09-18 16:47:30|105942.5|105892.5|105936.4|105886.4|105951|105901|105936.2|105886.2|46
1726678060000|2024-09-18 16:47:40|105936.2|105886.2|105935.7|105885.7|105943.2|105893.2|105935.1|105885.1|72
1726678070000|2024-09-18 16:47:50|105935.5|105885.5|105937.8|105887.8|105940.4|105890.4|105934.3|105884.3|65
1726678080000|2024-09-18 16:48:00|105937.7|105887.7|105934.7|105884.7|105938.3|105888.3|105931.9|105881.9|72
1726678090000|2024-09-18 16:48:10|105935.1|105885.1|105927.7|105877.7|105938.7|105888.7|105926.6|105876.6|77
1726678100000|2024-09-18 16:48:20|105926.9|105876.9|105927.9|105877.9|105932.2|105882.2|105925.3|105875.3|77
1726678110000|2024-09-18 16:48:30|105928.2|105878.2|105928.3|105878.3|105929.9|105879.9|105921.3|105871.3|71
1726678120000|2024-09-18 16:48:40|105927|105877|105932.3|105882.3|105934.6|105884.6|105925.3|105875.3|80
1726678130000|2024-09-18 16:48:50|105931.3|105881.3|105929.1|105879.1|105933.1|105883.1|105927.9|105877.9|78
1726678140000|2024-09-18 16:49:00|105931.3|105881.3|105933.9|105883.9|105935.9|105885.9|105930|105880|79
1726678150000|2024-09-18 16:49:10|105933.4|105883.4|105933.7|105883.7|105938.9|105888.9|105926|105876|77
1726678160000|2024-09-18 16:49:20|105933.1|105883.1|105931.7|105881.7|105933.5|105883.5|105926.2|105876.2|79
1726678170000|2024-09-18 16:49:30|105930.1|105880.1|105933.5|105883.5|105936|105886|105928.4|105878.4|78
1726678180000|2024-09-18 16:49:40|105933.2|105883.2|105933.5|105883.5|105938.2|105888.2|105927.9|105877.9|78
1726678190000|2024-09-18 16:49:50|105931.4|105881.4|105932.1|105882.1|105936.7|105886.7|105927.8|105877.8|65
1726678200000|2024-09-18 16:50:00|105931.8|105881.8|105928.5|105878.5|105936.4|105886.4|105925.3|105875.3|71
1726678210000|2024-09-18 16:50:10|105927.6|105877.6|105923.4|105873.4|105931.5|105881.5|105921.2|105871.2|60
1726678220000|2024-09-18 16:50:20|105922.5|105872.5|105934.9|105884.9|105938.6|105888.6|105921.8|105871.8|76
1726678230000|2024-09-18 16:50:30|105932.8|105882.8|105933.7|105883.7|105936.7|105886.7|105931|105881|63
1726678240000|2024-09-18 16:50:40|105933.6|105883.6|105934.8|105884.8|105937|105887|105933.3|105883.3|16
1726678250000|2024-09-18 16:50:50|105934.7|105884.7|105935.6|105885.6|105938.5|105888.5|105933.4|105883.4|72
1726678260000|2024-09-18 16:51:00|105935.7|105885.7|105929.9|105879.9|105939.7|105889.7|105923.9|105873.9|63
1726678270000|2024-09-18 16:51:10|105931.5|105881.5|105922.4|105872.4|105931.5|105881.5|105920.7|105870.7|43
1726678280000|2024-09-18 16:51:20|105923.1|105873.1|105919.9|105869.9|105924.8|105874.8|105917.1|105867.1|44
1726678290000|2024-09-18 16:51:30|105920.2|105870.2|105916.6|105866.6|105920.2|105870.2|105916.3|105866.3|15
1726678300000|2024-09-18 16:51:40|105916.5|105866.5|105916.1|105866.1|105920.5|105870.5|105916.1|105866.1|25
1726678310000|2024-09-18 16:51:50|105915.2|105865.2|105915.4|105865.4|105920.6|105870.6|105913.4|105863.4|32
1726678320000|2024-09-18 16:52:00|105914.4|105864.4|105905.3|105855.3|105915.5|105865.5|105903.8|105853.8|74
1726678330000|2024-09-18 16:52:10|105905.5|105855.5|105907.1|105857.1|105908.1|105858.1|105901.9|105851.9|47
1726678340000|2024-09-18 16:52:20|105908.2|105858.2|105914.4|105864.4|105914.4|105864.4|105903.8|105853.8|60
1726678350000|2024-09-18 16:52:30|105912|105862|105910.1|105860.1|105916.7|105866.7|105909.1|105859.1|65
1726678360000|2024-09-18 16:52:40|105911.7|105861.7|105911|105861|105911.8|105861.8|105909|105859|15
1726678370000|2024-09-18 16:52:50|105911.2|105861.2|105902.9|105852.9|105911.2|105861.2|105902|105852|38
1726678380000|2024-09-18 16:53:00|105903.1|105853.1|105903.7|105853.7|105904.5|105854.5|105901.7|105851.7|39
1726678390000|2024-09-18 16:53:10|105904.2|105854.2|105911.1|105861.1|105913.7|105863.7|105904|105854|42
1726678400000|2024-09-18 16:53:20|105911.2|105861.2|105911.1|105861.1|105915.3|105865.3|105911.1|105861.1|30
1726678410000|2024-09-18 16:53:30|105910.8|105860.8|105908.8|105858.8|105911.2|105861.2|105905.8|105855.8|22
1726678420000|2024-09-18 16:53:40|105909.3|105859.3|105914.7|105864.7|105914.7|105864.7|105908.4|105858.4|19
1726678430000|2024-09-18 16:53:50|105914|105864|105913.6|105863.6|105914.8|105864.8|105913.2|105863.2|8
1726678440000|2024-09-18 16:54:00|105914|105864|105914.5|105864.5|105914.5|105864.5|105912.8|105862.8|18
1726678450000|2024-09-18 16:54:10|105914.4|105864.4|105913.8|105863.8|105914.4|105864.4|105913.4|105863.4|6
1726678460000|2024-09-18 16:54:20|105913.4|105863.4|105909.8|105859.8|105913.9|105863.9|105909.8|105859.8|13
1726678470000|2024-09-18 16:54:30|105910.2|105860.2|105905.4|105855.4|105910.2|105860.2|105901.5|105851.5|48
1726678480000|2024-09-18 16:54:40|105905.6|105855.6|105908.6|105858.6|105908.7|105858.7|105904|105854|13
1726678490000|2024-09-18 16:54:50|105909.7|105859.7|105906.3|105856.3|105909.7|105859.7|105905.7|105855.7|25
1726678500000|2024-09-18 16:55:00|105905.7|105855.7|105905.3|105855.3|105910.7|105860.7|105902.5|105852.5|65
1726678510000|2024-09-18 16:55:10|105906.5|105856.5|105905.2|105855.2|105907.7|105857.7|105903.8|105853.8|35
1726678520000|2024-09-18 16:55:20|105905.4|105855.4|105905.5|105855.5|105905.5|105855.5|105905.3|105855.3|4
1726678530000|2024-09-18 16:55:30|105905.9|105855.9|105907.6|105857.6|105912.7|105862.7|105904.3|105854.3|56
1726678540000|2024-09-18 16:55:40|105907.7|105857.7|105911.5|105861.5|105912.7|105862.7|105906.9|105856.9|54
1726678550000|2024-09-18 16:55:50|105911.4|105861.4|105909.6|105859.6|105911.6|105861.6|105907.6|105857.6|34
1726678560000|2024-09-18 16:56:00|105909.5|105859.5|105908.7|105858.7|105909.6|105859.6|105907.9|105857.9|10
1726678570000|2024-09-18 16:56:10|105908.9|105858.9|105911.6|105861.6|105913.6|105863.6|105907.6|105857.6|69
1726678580000|2024-09-18 16:56:20|105911.7|105861.7|105905.9|105855.9|105911.8|105861.8|105905.9|105855.9|19
1726678590000|2024-09-18 16:56:30|105905.4|105855.4|105903.5|105853.5|105906.1|105856.1|105903.3|105853.3|7
1726678600000|2024-09-18 16:56:40|105903.3|105853.3|105896|105846|105903.3|105853.3|105892|105842|31
1726678610000|2024-09-18 16:56:50|105896.3|105846.3|105903.8|105853.8|105904.2|105854.2|105894.7|105844.7|30
1726678620000|2024-09-18 16:57:00|105903.2|105853.2|105904.2|105854.2|105907|105857|105903.2|105853.2|29
1726678630000|2024-09-18 16:57:10|105904.1|105854.1|105913.5|105863.5|105914.2|105864.2|105903.5|105853.5|59
1726678640000|2024-09-18 16:57:20|105913.2|105863.2|105911.5|105861.5|105915.7|105865.7|105910.1|105860.1|35
1726678650000|2024-09-18 16:57:30|105911.7|105861.7|105914.5|105864.5|105915.9|105865.9|105909.2|105859.2|29
1726678660000|2024-09-18 16:57:40|105913.4|105863.4|105913|105863|105916.8|105866.8|105907.4|105857.4|62
1726678670000|2024-09-18 16:57:50|105912.5|105862.5|105913.9|105863.9|105917.8|105867.8|105912.5|105862.5|45
1726678680000|2024-09-18 16:58:00|105914.4|105864.4|105912.6|105862.6|105915.4|105865.4|105910.6|105860.6|78
1726678690000|2024-09-18 16:58:10|105913.7|105863.7|105915|105865|105916.3|105866.3|105911.8|105861.8|75
1726678700000|2024-09-18 16:58:20|105914.7|105864.7|105916.6|105866.6|105918.5|105868.5|105912.4|105862.4|75
1726678710000|2024-09-18 16:58:30|105916.8|105866.8|105917.7|105867.7|105918|105868|105916.3|105866.3|15
1726678720000|2024-09-18 16:58:40|105917.6|105867.6|105917.4|105867.4|105918.1|105868.1|105917.4|105867.4|10
1726678730000|2024-09-18 16:58:50|105918.5|105868.5|105919.1|105869.1|105919.4|105869.4|105918.5|105868.5|10
1726678740000|2024-09-18 16:59:00|105918.6|105868.6|105917.6|105867.6|105919.1|105869.1|105917.1|105867.1|31
1726678750000|2024-09-18 16:59:10|105917.3|105867.3|105915.4|105865.4|105917.3|105867.3|105912.3|105862.3|46
1726678760000|2024-09-18 16:59:20|105914.7|105864.7|105914.1|105864.1|105914.8|105864.8|105912.5|105862.5|27
1726678770000|2024-09-18 16:59:30|105914.3|105864.3|105913.9|105863.9|105916|105866|105909.9|105859.9|43
1726678780000|2024-09-18 16:59:40|105912.7|105862.7|105906.2|105856.2|105913.3|105863.3|105906|105856|46
1726678790000|2024-09-18 16:59:50|105906.7|105856.7|105906.8|105856.8|105908.8|105858.8|105906.2|105856.2|46
1726678800000|2024-09-18 17:00:00|105908.8|105858.8|105906.7|105856.7|105911.3|105861.3|105903.1|105853.1|63
1726678810000|2024-09-18 17:00:10|105907|105857|105906.8|105856.8|105908.5|105858.5|105903.5|105853.5|40
1726678820000|2024-09-18 17:00:20|105907.6|105857.6|105907.6|105857.6|105910.8|105860.8|105904.7|105854.7|55
1726678830000|2024-09-18 17:00:30|105907.4|105857.4|105906.2|105856.2|105909.7|105859.7|105903.5|105853.5|58
1726678840000|2024-09-18 17:00:40|105906.8|105856.8|105903.7|105853.7|105910.5|105860.5|105903|105853|73
1726678850000|2024-09-18 17:00:50|105906.5|105856.5|105905.2|105855.2|105906.5|105856.5|105895.4|105845.4|70
1726678860000|2024-09-18 17:01:00|105904.7|105854.7|105901.2|105851.2|105907.7|105857.7|105899.7|105849.7|72
1726678870000|2024-09-18 17:01:10|105902.6|105852.6|105904.2|105854.2|105905.2|105855.2|105898.2|105848.2|50
1726678880000|2024-09-18 17:01:20|105904.8|105854.8|105899.5|105849.5|105906.5|105856.5|105895.9|105845.9|52
1726678890000|2024-09-18 17:01:30|105898.9|105848.9|105891.4|105841.4|105900.9|105850.9|105890.8|105840.8|72
1726678900000|2024-09-18 17:01:40|105892.5|105842.5|105888.4|105838.4|105895.1|105845.1|105888.4|105838.4|48
1726678910000|2024-09-18 17:01:50|105890.3|105840.3|105891.5|105841.5|105891.8|105841.8|105888.1|105838.1|30
1726678920000|2024-09-18 17:02:00|105890.1|105840.1|105902.3|105852.3|105904.9|105854.9|105886.7|105836.7|47
1726678930000|2024-09-18 17:02:10|105901.2|105851.2|105902.9|105852.9|105905.5|105855.5|105901.2|105851.2|77
1726678940000|2024-09-18 17:02:20|105902.1|105852.1|105904.3|105854.3|105904.8|105854.8|105902.1|105852.1|36
1726678950000|2024-09-18 17:02:30|105904.1|105854.1|105903.4|105853.4|105907.4|105857.4|105901.1|105851.1|64
1726678960000|2024-09-18 17:02:40|105904.1|105854.1|105906.7|105856.7|105908.4|105858.4|105903.1|105853.1|58
1726678970000|2024-09-18 17:02:50|105906.2|105856.2|105906.1|105856.1|105911.5|105861.5|105905.8|105855.8|74
1726678980000|2024-09-18 17:03:00|105907.3|105857.3|105905.4|105855.4|105909.8|105859.8|105904.3|105854.3|77
1726678990000|2024-09-18 17:03:10|105906.8|105856.8|105913.1|105863.1|105914.2|105864.2|105906.8|105856.8|49
1726679000000|2024-09-18 17:03:20|105912|105862|105912.5|105862.5|105913.6|105863.6|105912|105862|46
1726679010000|2024-09-18 17:03:30|105912|105862|105912.4|105862.4|105915.8|105865.8|105908.9|105858.9|76
1726679020000|2024-09-18 17:03:40|105911.2|105861.2|105918.4|105868.4|105919.5|105869.5|105911.2|105861.2|75
1726679030000|2024-09-18 17:03:50|105916.2|105866.2|105907.3|105857.3|105918.3|105868.3|105907.3|105857.3|77
1726679040000|2024-09-18 17:04:00|105911.9|105861.9|105913.1|105863.1|105914.2|105864.2|105907.9|105857.9|59
1726679050000|2024-09-18 17:04:10|105913.4|105863.4|105910.9|105860.9|105913.6|105863.6|105906.4|105856.4|62
1726679060000|2024-09-18 17:04:20|105911.5|105861.5|105908.2|105858.2|105913.2|105863.2|105907|105857|75
1726679070000|2024-09-18 17:04:30|105909.3|105859.3|105910.8|105860.8|105913.4|105863.4|105907|105857|77
1726679080000|2024-09-18 17:04:40|105912|105862|105910.8|105860.8|105912.7|105862.7|105908.5|105858.5|77
1726679090000|2024-09-18 17:04:50|105912|105862|105904.3|105854.3|105912.5|105862.5|105904.3|105854.3|74
1726679100000|2024-09-18 17:05:00|105903.7|105853.7|105908|105858|105910.2|105860.2|105903.7|105853.7|56
1726679110000|2024-09-18 17:05:10|105908.2|105858.2|105907.3|105857.3|105909.7|105859.7|105905.2|105855.2|28
1726679120000|2024-09-18 17:05:20|105906.1|105856.1|105906.2|105856.2|105910.7|105860.7|105905.7|105855.7|69
1726679130000|2024-09-18 17:05:30|105906.3|105856.3|105910|105860|105910.3|105860.3|105905.4|105855.4|53
1726679140000|2024-09-18 17:05:40|105910.2|105860.2|105915.7|105865.7|105918.3|105868.3|105907.7|105857.7|78
1726679150000|2024-09-18 17:05:50|105914|105864|105916.6|105866.6|105921.6|105871.6|105912.6|105862.6|75
1726679160000|2024-09-18 17:06:00|105919.4|105869.4|105931.8|105881.8|105932.5|105882.5|105917.7|105867.7|76
1726679170000|2024-09-18 17:06:10|105931.4|105881.4|105936.7|105886.7|105937.9|105887.9|105927.3|105877.3|79
1726679180000|2024-09-18 17:06:20|105937.6|105887.6|105937.4|105887.4|105937.7|105887.7|105932.3|105882.3|48
1726679190000|2024-09-18 17:06:30|105939.3|105889.3|105935.3|105885.3|105942|105892|105933|105883|79
1726679200000|2024-09-18 17:06:40|105935.6|105885.6|105937.9|105887.9|105938.2|105888.2|105930.6|105880.6|71
1726679210000|2024-09-18 17:06:50|105937.5|105887.5|105936.9|105886.9|105940.9|105890.9|105936.6|105886.6|41
1726679220000|2024-09-18 17:07:00|105937.5|105887.5|105936.7|105886.7|105939.6|105889.6|105931.3|105881.3|73
1726679230000|2024-09-18 17:07:10|105936.3|105886.3|105937.3|105887.3|105937.6|105887.6|105934.6|105884.6|33
1726679240000|2024-09-18 17:07:20|105935.8|105885.8|105935.2|105885.2|105936.9|105886.9|105931.6|105881.6|77
1726679250000|2024-09-18 17:07:30|105935.6|105885.6|105935|105885|105937.3|105887.3|105933.3|105883.3|74
1726679260000|2024-09-18 17:07:40|105937.3|105887.3|105937|105887|105939.9|105889.9|105935.2|105885.2|77
1726679270000|2024-09-18 17:07:50|105935.4|105885.4|105939.3|105889.3|105939.3|105889.3|105935.1|105885.1|47
1726679280000|2024-09-18 17:08:00|105938.6|105888.6|105937.1|105887.1|105941.1|105891.1|105931.1|105881.1|77
1726679290000|2024-09-18 17:08:10|105935.8|105885.8|105937.3|105887.3|105941.8|105891.8|105933.3|105883.3|79
1726679300000|2024-09-18 17:08:20|105937.2|105887.2|105945.5|105895.5|105946.8|105896.8|105936.5|105886.5|74
1726679310000|2024-09-18 17:08:30|105945.3|105895.3|105947.1|105897.1|105947.6|105897.6|105943.9|105893.9|70
1726679320000|2024-09-18 17:08:40|105946.2|105896.2|105947|105897|105949.7|105899.7|105943.9|105893.9|61
1726679330000|2024-09-18 17:08:50|105948.1|105898.1|105937.4|105887.4|105949.7|105899.7|105937.4|105887.4|76
1726679340000|2024-09-18 17:09:00|105938.5|105888.5|105939.1|105889.1|105941.2|105891.2|105936|105886|79
1726679350000|2024-09-18 17:09:10|105938.4|105888.4|105940.1|105890.1|105940.7|105890.7|105935.2|105885.2|67
1726679360000|2024-09-18 17:09:20|105940.3|105890.3|105944.5|105894.5|105946|105896|105938.2|105888.2|77
1726679370000|2024-09-18 17:09:30|105944|105894|105941.2|105891.2|105944.7|105894.7|105937.8|105887.8|71
1726679380000|2024-09-18 17:09:40|105941.9|105891.9|105943.4|105893.4|105943.5|105893.5|105940.8|105890.8|75
1726679390000|2024-09-18 17:09:50|105942.2|105892.2|105941.5|105891.5|105943.5|105893.5|105940.7|105890.7|73
1726679400000|2024-09-18 17:10:00|105940.5|105890.5|105940.9|105890.9|105944|105894|105939.2|105889.2|68
1726679410000|2024-09-18 17:10:10|105940.5|105890.5|105940.5|105890.5|105942.2|105892.2|105938.5|105888.5|70
1726679420000|2024-09-18 17:10:20|105941.9|105891.9|105940.4|105890.4|105942.2|105892.2|105938.8|105888.8|73
1726679430000|2024-09-18 17:10:30|105939.8|105889.8|105941.2|105891.2|105941.9|105891.9|105936|105886|74
1726679440000|2024-09-18 17:10:40|105940.5|105890.5|105936|105886|105941.3|105891.3|105935.3|105885.3|59
1726679450000|2024-09-18 17:10:50|105935.6|105885.6|105937.3|105887.3|105937.5|105887.5|105934.4|105884.4|27
1726679460000|2024-09-18 17:11:00|105937|105887|105930.8|105880.8|105939.3|105889.3|105930.8|105880.8|77
1726679470000|2024-09-18 17:11:10|105932|105882|105936|105886|105936.9|105886.9|105925|105875|71
1726679480000|2024-09-18 17:11:20|105938.4|105888.4|105925.8|105875.8|105938.4|105888.4|105925.6|105875.6|76
1726679490000|2024-09-18 17:11:30|105926.6|105876.6|105928.3|105878.3|105931.9|105881.9|105925|105875|75
1726679500000|2024-09-18 17:11:40|105927.5|105877.5|105922.6|105872.6|105929.6|105879.6|105922.2|105872.2|58
1726679510000|2024-09-18 17:11:50|105921.8|105871.8|105926.8|105876.8|105926.8|105876.8|105920.6|105870.6|43
1726679520000|2024-09-18 17:12:00|105927.2|105877.2|105924|105874|105927.7|105877.7|105922.3|105872.3|50
1726679530000|2024-09-18 17:12:10|105923.5|105873.5|105920.1|105870.1|105925|105875|105920.1|105870.1|15
1726679540000|2024-09-18 17:12:20|105919.9|105869.9|105922.6|105872.6|105927.1|105877.1|105918.2|105868.2|63
1726679550000|2024-09-18 17:12:30|105922.3|105872.3|105926.9|105876.9|105929.3|105879.3|105918|105868|64
1726679560000|2024-09-18 17:12:40|105927|105877|105933|105883|105935.2|105885.2|105922.4|105872.4|77
1726679570000|2024-09-18 17:12:50|105936.7|105886.7|105925.1|105875.1|105936.7|105886.7|105923.2|105873.2|76
1726679580000|2024-09-18 17:13:00|105923.5|105873.5|105923.2|105873.2|105925.2|105875.2|105922.4|105872.4|30
1726679590000|2024-09-18 17:13:10|105923.4|105873.4|105923.4|105873.4|105925.4|105875.4|105921.3|105871.3|26
1726679600000|2024-09-18 17:13:20|105923.3|105873.3|105918.2|105868.2|105923.4|105873.4|105912.9|105862.9|46
1726679610000|2024-09-18 17:13:30|105916.2|105866.2|105922.7|105872.7|105922.9|105872.9|105916.2|105866.2|30
1726679620000|2024-09-18 17:13:40|105923|105873|105938.8|105888.8|105938.8|105888.8|105922.9|105872.9|77
1726679630000|2024-09-18 17:13:50|105938.1|105888.1|105941.5|105891.5|105945.9|105895.9|105936.9|105886.9|74
1726679640000|2024-09-18 17:14:00|105941.4|105891.4|105940.3|105890.3|105944.6|105894.6|105938.6|105888.6|77
1726679650000|2024-09-18 17:14:10|105941|105891|105939.9|105889.9|105943.4|105893.4|105936.4|105886.4|78
1726679660000|2024-09-18 17:14:20|105938.2|105888.2|105942.4|105892.4|105944|105894|105936.5|105886.5|76
1726679670000|2024-09-18 17:14:30|105942.5|105892.5|105941.6|105891.6|105944.7|105894.7|105938.3|105888.3|76
1726679680000|2024-09-18 17:14:40|105940.6|105890.6|105941.1|105891.1|105942.9|105892.9|105937.6|105887.6|78
1726679690000|2024-09-18 17:14:50|105943.2|105893.2|105941.4|105891.4|105944.1|105894.1|105938.5|105888.5|77
1726679700000|2024-09-18 17:15:00|105939.1|105889.1|105941.8|105891.8|105944.5|105894.5|105935.1|105885.1|75
1726679710000|2024-09-18 17:15:10|105942.3|105892.3|105937.8|105887.8|105943.5|105893.5|105936.2|105886.2|51
1726679720000|2024-09-18 17:15:20|105938.2|105888.2|105931.8|105881.8|105941.5|105891.5|105931.8|105881.8|57
1726679730000|2024-09-18 17:15:30|105933.4|105883.4|105936.1|105886.1|105941.2|105891.2|105931.1|105881.1|67
1726679740000|2024-09-18 17:15:40|105936.6|105886.6|105940.2|105890.2|105941|105891|105933.3|105883.3|46
1726679750000|2024-09-18 17:15:50|105939.2|105889.2|105936.4|105886.4|105940.1|105890.1|105932.7|105882.7|61
1726679760000|2024-09-18 17:16:00|105936.8|105886.8|105937.2|105887.2|105938.9|105888.9|105932.7|105882.7|66
1726679770000|2024-09-18 17:16:10|105937.1|105887.1|105926.6|105876.6|105937.4|105887.4|105926.6|105876.6|52
1726679780000|2024-09-18 17:16:20|105929.6|105879.6|105926|105876|105938|105888|105919.6|105869.6|62
1726679790000|2024-09-18 17:16:30|105925.3|105875.3|105927|105877|105937.5|105887.5|105924.5|105874.5|77
1726679800000|2024-09-18 17:16:40|105928.6|105878.6|105930|105880|105932.8|105882.8|105925.3|105875.3|76
1726679810000|2024-09-18 17:16:50|105930.5|105880.5|105929.9|105879.9|105932.8|105882.8|105921.3|105871.3|76
1726679820000|2024-09-18 17:17:00|105930.7|105880.7|105922.2|105872.2|105932|105882|105917.3|105867.3|75
1726679830000|2024-09-18 17:17:10|105923.1|105873.1|105924.3|105874.3|105928.1|105878.1|105917.6|105867.6|71
1726679840000|2024-09-18 17:17:20|105922.5|105872.5|105906.9|105856.9|105925.3|105875.3|105904.2|105854.2|80
1726679850000|2024-09-18 17:17:30|105907|105857|105910.2|105860.2|105914|105864|105907|105857|70
1726679860000|2024-09-18 17:17:40|105910.9|105860.9|105909.9|105859.9|105913.7|105863.7|105908.3|105858.3|76
1726679870000|2024-09-18 17:17:50|105910.3|105860.3|105907.3|105857.3|105912.3|105862.3|105905.9|105855.9|78
1726679880000|2024-09-18 17:18:00|105908|105858|105905.9|105855.9|105910.5|105860.5|105904.5|105854.5|76
1726679890000|2024-09-18 17:18:10|105907.3|105857.3|105906.2|105856.2|105908.3|105858.3|105904.4|105854.4|39
1726679900000|2024-09-18 17:18:20|105905.6|105855.6|105903|105853|105907.7|105857.7|105896|105846|71
1726679910000|2024-09-18 17:18:30|105903.7|105853.7|105900.5|105850.5|105905|105855|105894.6|105844.6|74
1726679920000|2024-09-18 17:18:40|105901.3|105851.3|105903.8|105853.8|105904.5|105854.5|105901.1|105851.1|34
1726679930000|2024-09-18 17:18:50|105904.4|105854.4|105914.2|105864.2|105915.2|105865.2|105901.8|105851.8|48
1726679940000|2024-09-18 17:19:00|105914.4|105864.4|105915.4|105865.4|105916.8|105866.8|105911.2|105861.2|73
1726679950000|2024-09-18 17:19:10|105915.2|105865.2|105920.8|105870.8|105922.1|105872.1|105913.8|105863.8|31
1726679960000|2024-09-18 17:19:20|105920.5|105870.5|105918.8|105868.8|105921.9|105871.9|105914.6|105864.6|75
1726679970000|2024-09-18 17:19:30|105917.9|105867.9|105917|105867|105920.8|105870.8|105915.4|105865.4|74
1726679980000|2024-09-18 17:19:40|105918.9|105868.9|105942.1|105892.1|105942.3|105892.3|105916.3|105866.3|75
1726679990000|2024-09-18 17:19:50|105941.4|105891.4|105939.2|105889.2|105942.5|105892.5|105938.2|105888.2|23
1726680000000|2024-09-18 17:20:00|105940.9|105890.9|105940|105890|105946.7|105896.7|105940|105890|42
1726680010000|2024-09-18 17:20:10|105940.2|105890.2|105942.5|105892.5|105943|105893|105940.2|105890.2|18
1726680020000|2024-09-18 17:20:20|105943.5|105893.5|105943.5|105893.5|105945.9|105895.9|105942.2|105892.2|25
1726680030000|2024-09-18 17:20:30|105943.1|105893.1|105952.5|105902.5|105953.7|105903.7|105943.1|105893.1|35
1726680040000|2024-09-18 17:20:40|105952.6|105902.6|105952.2|105902.2|105953.7|105903.7|105949.9|105899.9|37
1726680050000|2024-09-18 17:20:50|105954|105904|105963.5|105913.5|105963.7|105913.7|105952.4|105902.4|59
1726680060000|2024-09-18 17:21:00|105962.8|105912.8|105963.8|105913.8|105963.8|105913.8|105961.7|105911.7|11
1726680070000|2024-09-18 17:21:10|105963|105913|105962.9|105912.9|105963.1|105913.1|105960.3|105910.3|15
1726680080000|2024-09-18 17:21:20|105962.1|105912.1|105963.8|105913.8|105964.2|105914.2|105961|105911|26
1726680090000|2024-09-18 17:21:30|105963.7|105913.7|105964.8|105914.8|105967.8|105917.8|105962.9|105912.9|44
1726680100000|2024-09-18 17:21:40|105965.5|105915.5|105967.6|105917.6|105969.3|105919.3|105964|105914|31
1726680110000|2024-09-18 17:21:50|105967.2|105917.2|105969.5|105919.5|105974.9|105924.9|105966.1|105916.1|32
1726680120000|2024-09-18 17:22:00|105971.3|105921.3|105969.3|105919.3|105972.1|105922.1|105967.6|105917.6|73
1726680130000|2024-09-18 17:22:10|105967.6|105917.6|105968.2|105918.2|105970.7|105920.7|105965.9|105915.9|78
1726680140000|2024-09-18 17:22:20|105967.8|105917.8|105954.5|105904.5|105970.4|105920.4|105954.5|105904.5|49
1726680150000|2024-09-18 17:22:30|105952|105902|105948|105898|105952.5|105902.5|105943.7|105893.7|39
1726680160000|2024-09-18 17:22:40|105947.8|105897.8|105951.5|105901.5|105953.3|105903.3|105946.3|105896.3|27
1726680170000|2024-09-18 17:22:50|105951.4|105901.4|105954.2|105904.2|105954.9|105904.9|105951.4|105901.4|27
1726680180000|2024-09-18 17:23:00|105954.3|105904.3|105954.4|105904.4|105954.4|105904.4|105954.3|105904.3|2
1726680190000|2024-09-18 17:23:10|105954.7|105904.7|105948.2|105898.2|105954.8|105904.8|105947.1|105897.1|19
1726680200000|2024-09-18 17:23:20|105947.7|105897.7|105948.6|105898.6|105949|105899|105947.7|105897.7|7
1726680210000|2024-09-18 17:23:30|105949|105899|105951.4|105901.4|105952.1|105902.1|105949|105899|18
1726680220000|2024-09-18 17:23:40|105951.8|105901.8|105954.1|105904.1|105954.7|105904.7|105949.2|105899.2|33
1726680230000|2024-09-18 17:23:50|105955|105905|105952.6|105902.6|105955.2|105905.2|105950.2|105900.2|48
1726680240000|2024-09-18 17:24:00|105951.7|105901.7|105966|105916|105966|105916|105948.3|105898.3|28
1726680250000|2024-09-18 17:24:10|105966.3|105916.3|105961.4|105911.4|105967.4|105917.4|105959.1|105909.1|68
1726680260000|2024-09-18 17:24:20|105959.7|105909.7|105950.4|105900.4|105964.2|105914.2|105950|105900|73
1726680270000|2024-09-18 17:24:30|105951.2|105901.2|105952.1|105902.1|105954.8|105904.8|105947.7|105897.7|74
1726680280000|2024-09-18 17:24:40|105951.9|105901.9|105950.6|105900.6|105952.4|105902.4|105947.5|105897.5|38
1726680290000|2024-09-18 17:24:50|105950.9|105900.9|105945.5|105895.5|105953.3|105903.3|105945.5|105895.5|23
1726680300000|2024-09-18 17:25:00|105947.5|105897.5|105947.4|105897.4|105953|105903|105944|105894|75
1726680310000|2024-09-18 17:25:10|105945|105895|105950.3|105900.3|105953.7|105903.7|105945|105895|41
1726680320000|2024-09-18 17:25:20|105951.3|105901.3|105944.1|105894.1|105953.6|105903.6|105941.5|105891.5|36
1726680330000|2024-09-18 17:25:30|105943.8|105893.8|105945|105895|105946.7|105896.7|105941.5|105891.5|71
1726680340000|2024-09-18 17:25:40|105945.1|105895.1|105943.1|105893.1|105947.2|105897.2|105939.5|105889.5|48
1726680350000|2024-09-18 17:25:50|105942.6|105892.6|105954.1|105904.1|105955.6|105905.6|105940.8|105890.8|75
1726680360000|2024-09-18 17:26:00|105953.8|105903.8|105947.3|105897.3|105954.8|105904.8|105947.3|105897.3|30
1726680370000|2024-09-18 17:26:10|105947.6|105897.6|105943.7|105893.7|105947.6|105897.6|105939.5|105889.5|61
1726680380000|2024-09-18 17:26:20|105944|105894|105944.5|105894.5|105944.5|105894.5|105943.2|105893.2|8
1726680390000|2024-09-18 17:26:30|105945|105895|105944.5|105894.5|105946.4|105896.4|105942.3|105892.3|35
1726680400000|2024-09-18 17:26:40|105943|105893|105942.5|105892.5|105945.4|105895.4|105942.2|105892.2|48
1726680410000|2024-09-18 17:26:50|105942.3|105892.3|105945.9|105895.9|105947.3|105897.3|105942.1|105892.1|45
1726680420000|2024-09-18 17:27:00|105945.3|105895.3|105940.8|105890.8|105949.8|105899.8|105936|105886|64
1726680430000|2024-09-18 17:27:10|105940.4|105890.4|105940.9|105890.9|105943.9|105893.9|105936.1|105886.1|73
1726680440000|2024-09-18 17:27:20|105940.8|105890.8|105942.2|105892.2|105945|105895|105939.1|105889.1|60
1726680450000|2024-09-18 17:27:30|105942.4|105892.4|105944.6|105894.6|105948.5|105898.5|105942.1|105892.1|42
1726680460000|2024-09-18 17:27:40|105945.1|105895.1|105944.8|105894.8|105948.2|105898.2|105944|105894|46
1726680470000|2024-09-18 17:27:50|105945.4|105895.4|105938.7|105888.7|105947.3|105897.3|105935.8|105885.8|75
1726680480000|2024-09-18 17:28:00|105939.4|105889.4|105934.6|105884.6|105941|105891|105933.6|105883.6|77
1726680490000|2024-09-18 17:28:10|105933.6|105883.6|105933.6|105883.6|105935.5|105885.5|105931.4|105881.4|67
1726680500000|2024-09-18 17:28:20|105932.7|105882.7|105935.3|105885.3|105935.3|105885.3|105929.6|105879.6|76
1726680510000|2024-09-18 17:28:30|105934.6|105884.6|105938.1|105888.1|105941|105891|105934.6|105884.6|40
1726680520000|2024-09-18 17:28:40|105938|105888|105938.2|105888.2|105939.1|105889.1|105935|105885|52
1726680530000|2024-09-18 17:28:50|105937.4|105887.4|105936.3|105886.3|105939.2|105889.2|105933.7|105883.7|64
1726680540000|2024-09-18 17:29:00|105937.5|105887.5|105935.5|105885.5|105938.4|105888.4|105933.7|105883.7|75
1726680550000|2024-09-18 17:29:10|105936|105886|105934.3|105884.3|105936|105886|105931.9|105881.9|77
1726680560000|2024-09-18 17:29:20|105933.9|105883.9|105942.7|105892.7|105943.4|105893.4|105932.4|105882.4|55
1726680570000|2024-09-18 17:29:30|105941.7|105891.7|105939.7|105889.7|105945.8|105895.8|105938.4|105888.4|65
1726680580000|2024-09-18 17:29:40|105938.8|105888.8|105940.1|105890.1|105942.6|105892.6|105935.2|105885.2|76
1726680590000|2024-09-18 17:29:50|105940.4|105890.4|105937.9|105887.9|105945.7|105895.7|105935.7|105885.7|76
1726680600000|2024-09-18 17:30:00|105936.6|105886.6|105936.7|105886.7|105941.6|105891.6|105935.9|105885.9|37
1726680610000|2024-09-18 17:30:10|105937.6|105887.6|105931.9|105881.9|105940.8|105890.8|105927.5|105877.5|69
1726680620000|2024-09-18 17:30:20|105929.2|105879.2|105925|105875|105932.1|105882.1|105924.5|105874.5|64
1726680630000|2024-09-18 17:30:30|105926|105876|105896.2|105846.2|105926|105876|105887.6|105837.6|53
1726680640000|2024-09-18 17:30:40|105896.3|105846.3|105901.2|105851.2|105901.9|105851.9|105893.9|105843.9|48
1726680650000|2024-09-18 17:30:50|105901.1|105851.1|105890.1|105840.1|105902|105852|105890.1|105840.1|73
1726680660000|2024-09-18 17:31:00|105887.3|105837.3|105886.3|105836.3|105890.5|105840.5|105883.5|105833.5|63
1726680670000|2024-09-18 17:31:10|105885.9|105835.9|105880.6|105830.6|105885.9|105835.9|105875.2|105825.2|42
1726680680000|2024-09-18 17:31:20|105880.1|105830.1|105876.4|105826.4|105880.7|105830.7|105870.5|105820.5|49
1726680690000|2024-09-18 17:31:30|105875.7|105825.7|105867.3|105817.3|105879|105829|105862.6|105812.6|54
1726680700000|2024-09-18 17:31:40|105867.9|105817.9|105864.5|105814.5|105868.2|105818.2|105863.8|105813.8|29
1726680710000|2024-09-18 17:31:50|105865|105815|105866.6|105816.6|105869.1|105819.1|105858.5|105808.5|65
1726680720000|2024-09-18 17:32:00|105865.6|105815.6|105862.6|105812.6|105867.3|105817.3|105856.5|105806.5|70
1726680730000|2024-09-18 17:32:10|105863.2|105813.2|105860.1|105810.1|105867.2|105817.2|105852.5|105802.5|67
1726680740000|2024-09-18 17:32:20|105860.2|105810.2|105851.5|105801.5|105860.8|105810.8|105848.2|105798.2|39
1726680750000|2024-09-18 17:32:30|105851.1|105801.1|105849.2|105799.2|105854.5|105804.5|105848|105798|52
1726680760000|2024-09-18 17:32:40|105849.7|105799.7|105849.7|105799.7|105851.4|105801.4|105832.9|105782.9|48
1726680770000|2024-09-18 17:32:50|105850.3|105800.3|105854.3|105804.3|105857.6|105807.6|105845.6|105795.6|79
1726680780000|2024-09-18 17:33:00|105854.1|105804.1|105845.4|105795.4|105854.1|105804.1|105844.3|105794.3|76
1726680790000|2024-09-18 17:33:10|105846.9|105796.9|105841.7|105791.7|105850.5|105800.5|105834.3|105784.3|80
1726680800000|2024-09-18 17:33:20|105841.4|105791.4|105838.7|105788.7|105846.3|105796.3|105838.7|105788.7|56
1726680810000|2024-09-18 17:33:30|105840|105790|105847.8|105797.8|105850.2|105800.2|105840|105790|29
1726680820000|2024-09-18 17:33:40|105848.3|105798.3|105844.2|105794.2|105850.3|105800.3|105843.2|105793.2|25
1726680830000|2024-09-18 17:33:50|105845|105795|105839.8|105789.8|105849.1|105799.1|105832.8|105782.8|56
1726680840000|2024-09-18 17:34:00|105840|105790|105848.8|105798.8|105852.8|105802.8|105836.6|105786.6|79
1726680850000|2024-09-18 17:34:10|105847.8|105797.8|105847.8|105797.8|105849.7|105799.7|105842.2|105792.2|77
1726680860000|2024-09-18 17:34:20|105847.9|105797.9|105843.9|105793.9|105849.1|105799.1|105843.7|105793.7|73
1726680870000|2024-09-18 17:34:30|105844.5|105794.5|105833.5|105783.5|105847.5|105797.5|105832.3|105782.3|76
1726680880000|2024-09-18 17:34:40|105835.9|105785.9|105837.8|105787.8|105841.3|105791.3|105829.7|105779.7|78
1726680890000|2024-09-18 17:34:50|105837.4|105787.4|105835.6|105785.6|105841.3|105791.3|105832.6|105782.6|76
1726680900000|2024-09-18 17:35:00|105833.6|105783.6|105841.1|105791.1|105841.5|105791.5|105831.8|105781.8|76
1726680910000|2024-09-18 17:35:10|105840|105790|105838.8|105788.8|105841.9|105791.9|105831.1|105781.1|79
1726680920000|2024-09-18 17:35:20|105836.1|105786.1|105830.3|105780.3|105836.1|105786.1|105825.3|105775.3|80
1726680930000|2024-09-18 17:35:30|105829.7|105779.7|105824.1|105774.1|105831.1|105781.1|105822.1|105772.1|63
1726680940000|2024-09-18 17:35:40|105823.6|105773.6|105822.4|105772.4|105826.6|105776.6|105820.5|105770.5|31
1726680950000|2024-09-18 17:35:50|105822.6|105772.6|105825.8|105775.8|105828.8|105778.8|105821.4|105771.4|38
1726680960000|2024-09-18 17:36:00|105826.7|105776.7|105825|105775|105827.2|105777.2|105823.5|105773.5|35
1726680970000|2024-09-18 17:36:10|105825.4|105775.4|105821.7|105771.7|105825.4|105775.4|105806.6|105756.6|65
1726680980000|2024-09-18 17:36:20|105819.5|105769.5|105823.5|105773.5|105825.4|105775.4|105817.6|105767.6|50
1726680990000|2024-09-18 17:36:30|105824.1|105774.1|105831.1|105781.1|105831.8|105781.8|105823.7|105773.7|47
1726681000000|2024-09-18 17:36:40|105827.3|105777.3|105822.8|105772.8|105829.7|105779.7|105818|105768|41
1726681010000|2024-09-18 17:36:50|105822.7|105772.7|105824.5|105774.5|105826|105776|105816.7|105766.7|49
1726681020000|2024-09-18 17:37:00|105825|105775|105821.6|105771.6|105826.7|105776.7|105813.6|105763.6|50
1726681030000|2024-09-18 17:37:10|105822.7|105772.7|105821.1|105771.1|105827.8|105777.8|105817.4|105767.4|79
1726681040000|2024-09-18 17:37:20|105820.3|105770.3|105833|105783|105835.3|105785.3|105816.3|105766.3|78
1726681050000|2024-09-18 17:37:30|105828.9|105778.9|105827.5|105777.5|105835.2|105785.2|105819.9|105769.9|76
1726681060000|2024-09-18 17:37:40|105828.4|105778.4|105815|105765|105828.4|105778.4|105815|105765|77
1726681070000|2024-09-18 17:37:50|105818.5|105768.5|105818.5|105768.5|105823.7|105773.7|105815.6|105765.6|78
1726681080000|2024-09-18 17:38:00|105819.5|105769.5|105819.2|105769.2|105826.5|105776.5|105813.7|105763.7|77
1726681090000|2024-09-18 17:38:10|105817.6|105767.6|105816.1|105766.1|105823.3|105773.3|105813.8|105763.8|79
1726681100000|2024-09-18 17:38:20|105818.7|105768.7|105819.5|105769.5|105823.7|105773.7|105815.2|105765.2|76
1726681110000|2024-09-18 17:38:30|105820|105770|105826.4|105776.4|105826.9|105776.9|105817.4|105767.4|63
1726681120000|2024-09-18 17:38:40|105825.1|105775.1|105837.6|105787.6|105839.5|105789.5|105820.7|105770.7|79
1726681130000|2024-09-18 17:38:50|105836.3|105786.3|105832.3|105782.3|105836.3|105786.3|105825.3|105775.3|79
1726681140000|2024-09-18 17:39:00|105831.1|105781.1|105831.5|105781.5|105835.9|105785.9|105826.5|105776.5|77
1726681150000|2024-09-18 17:39:10|105831.2|105781.2|105834.9|105784.9|105835.3|105785.3|105831.2|105781.2|16
1726681160000|2024-09-18 17:39:20|105835.1|105785.1|105833.9|105783.9|105840.3|105790.3|105831.1|105781.1|77
1726681170000|2024-09-18 17:39:30|105834.6|105784.6|105834.9|105784.9|105842.5|105792.5|105830.4|105780.4|77
1726681180000|2024-09-18 17:39:40|105834|105784|105833.3|105783.3|105839.8|105789.8|105826.3|105776.3|78
1726681190000|2024-09-18 17:39:50|105831|105781|105828.1|105778.1|105836.4|105786.4|105826.7|105776.7|78
1726681200000|2024-09-18 17:40:00|105826.6|105776.6|105833|105783|105842.7|105792.7|105826.6|105776.6|76
1726681210000|2024-09-18 17:40:10|105833.2|105783.2|105830.8|105780.8|105837.1|105787.1|105827.9|105777.9|78
1726681220000|2024-09-18 17:40:20|105832.5|105782.5|105827.3|105777.3|105835.3|105785.3|105823.3|105773.3|80
1726681230000|2024-09-18 17:40:30|105830.3|105780.3|105825.1|105775.1|105830.3|105780.3|105820.5|105770.5|74
1726681240000|2024-09-18 17:40:40|105825.8|105775.8|105820|105770|105825.8|105775.8|105815.2|105765.2|80
1726681250000|2024-09-18 17:40:50|105817.6|105767.6|105823.3|105773.3|105824.5|105774.5|105815.4|105765.4|77
1726681260000|2024-09-18 17:41:00|105822.7|105772.7|105821.2|105771.2|105823.3|105773.3|105815.3|105765.3|78
1726681270000|2024-09-18 17:41:10|105817|105767|105792.7|105742.7|105822.9|105772.9|105792.7|105742.7|77
1726681280000|2024-09-18 17:41:20|105787.7|105737.7|105793.1|105743.1|105797|105747|105785.9|105735.9|52
1726681290000|2024-09-18 17:41:30|105791.8|105741.8|105792.9|105742.9|105796.2|105746.2|105785.7|105735.7|41
1726681300000|2024-09-18 17:41:40|105793.1|105743.1|105798.4|105748.4|105801.8|105751.8|105784.4|105734.4|72
1726681310000|2024-09-18 17:41:50|105798.9|105748.9|105794.3|105744.3|105807.8|105757.8|105791.8|105741.8|78
1726681320000|2024-09-18 17:42:00|105796.6|105746.6|105792.7|105742.7|105796.6|105746.6|105789.7|105739.7|58
1726681330000|2024-09-18 17:42:10|105792.6|105742.6|105792.4|105742.4|105795.9|105745.9|105789.4|105739.4|47
1726681340000|2024-09-18 17:42:20|105792.2|105742.2|105793.1|105743.1|105797.6|105747.6|105791.4|105741.4|38
1726681350000|2024-09-18 17:42:30|105788.5|105738.5|105795.6|105745.6|105798.6|105748.6|105788.5|105738.5|52
1726681360000|2024-09-18 17:42:40|105796.6|105746.6|105793.9|105743.9|105797.8|105747.8|105787.3|105737.3|63
1726681370000|2024-09-18 17:42:50|105796|105746|105790.7|105740.7|105796.9|105746.9|105785.6|105735.6|61
1726681380000|2024-09-18 17:43:00|105790|105740|105786.7|105736.7|105791.5|105741.5|105785|105735|25
1726681390000|2024-09-18 17:43:10|105786.2|105736.2|105780.8|105730.8|105787.4|105737.4|105769.7|105719.7|42
1726681400000|2024-09-18 17:43:20|105781|105731|105780|105730|105781.5|105731.5|105764.5|105714.5|62
1726681410000|2024-09-18 17:43:30|105778|105728|105775.2|105725.2|105783.1|105733.1|105772.6|105722.6|78
1726681420000|2024-09-18 17:43:40|105773.2|105723.2|105773.4|105723.4|105777.6|105727.6|105768.1|105718.1|78
1726681430000|2024-09-18 17:43:50|105770.7|105720.7|105769.3|105719.3|105775.5|105725.5|105768.8|105718.8|77
1726681440000|2024-09-18 17:44:00|105770.2|105720.2|105766.5|105716.5|105782.1|105732.1|105755|105705|77
1726681450000|2024-09-18 17:44:10|105768.1|105718.1|105762.4|105712.4|105770.4|105720.4|105762.1|105712.1|66
1726681460000|2024-09-18 17:44:20|105761.9|105711.9|105753.3|105703.3|105766.9|105716.9|105753.3|105703.3|45
1726681470000|2024-09-18 17:44:30|105752.2|105702.2|105753.3|105703.3|105755.4|105705.4|105746.5|105696.5|72
1726681480000|2024-09-18 17:44:40|105752.4|105702.4|105751.5|105701.5|105753.8|105703.8|105746.9|105696.9|79
1726681490000|2024-09-18 17:44:50|105750.6|105700.6|105746.5|105696.5|105753.2|105703.2|105743.6|105693.6|79
1726681500000|2024-09-18 17:45:00|105747.1|105697.1|105742.4|105692.4|105748.1|105698.1|105739.3|105689.3|73
1726681510000|2024-09-18 17:45:10|105742.5|105692.5|105741.6|105691.6|105742.7|105692.7|105735.2|105685.2|40
1726681520000|2024-09-18 17:45:20|105740.5|105690.5|105741.9|105691.9|105743.5|105693.5|105738.2|105688.2|39
1726681530000|2024-09-18 17:45:30|105742.6|105692.6|105744.5|105694.5|105746.7|105696.7|105738.4|105688.4|40
1726681540000|2024-09-18 17:45:40|105743.1|105693.1|105742.9|105692.9|105747.9|105697.9|105739.8|105689.8|70
1726681550000|2024-09-18 17:45:50|105744.2|105694.2|105747.5|105697.5|105753|105703|105744.2|105694.2|80
1726681560000|2024-09-18 17:46:00|105750.5|105700.5|105744.2|105694.2|105751|105701|105744.2|105694.2|78
1726681570000|2024-09-18 17:46:10|105744.7|105694.7|105740.1|105690.1|105749|105699|105730.4|105680.4|78
1726681580000|2024-09-18 17:46:20|105740.6|105690.6|105748|105698|105749.3|105699.3|105739.6|105689.6|77
1726681590000|2024-09-18 17:46:30|105747.3|105697.3|105741.7|105691.7|105749.6|105699.6|105733.4|105683.4|78
1726681600000|2024-09-18 17:46:40|105742.8|105692.8|105735.5|105685.5|105742.8|105692.8|105733.4|105683.4|78
1726681610000|2024-09-18 17:46:50|105734.3|105684.3|105725.3|105675.3|105738.1|105688.1|105725.3|105675.3|76
1726681620000|2024-09-18 17:47:00|105726.5|105676.5|105720.2|105670.2|105733.9|105683.9|105714.5|105664.5|69
1726681630000|2024-09-18 17:47:10|105719.8|105669.8|105731.6|105681.6|105732.3|105682.3|105718.9|105668.9|76
1726681640000|2024-09-18 17:47:20|105731.3|105681.3|105736.2|105686.2|105737.5|105687.5|105729.3|105679.3|76
1726681650000|2024-09-18 17:47:30|105735|105685|105737.8|105687.8|105742.9|105692.9|105733.6|105683.6|77
1726681660000|2024-09-18 17:47:40|105740.6|105690.6|105741.9|105691.9|105742.9|105692.9|105735.3|105685.3|76
1726681670000|2024-09-18 17:47:50|105739.8|105689.8|105736.6|105686.6|105741.9|105691.9|105732.4|105682.4|79
1726681680000|2024-09-18 17:48:00|105737.1|105687.1|105730.2|105680.2|105740.2|105690.2|105724.2|105674.2|80
1726681690000|2024-09-18 17:48:10|105730.3|105680.3|105739.4|105689.4|105743.3|105693.3|105730.3|105680.3|68
1726681700000|2024-09-18 17:48:20|105738.9|105688.9|105748|105698|105752.3|105702.3|105738.9|105688.9|68
1726681710000|2024-09-18 17:48:30|105751.6|105701.6|105753.9|105703.9|105753.9|105703.9|105743|105693|77
1726681720000|2024-09-18 17:48:40|105760.3|105710.3|105765.2|105715.2|105770.3|105720.3|105760.1|105710.1|73
1726681730000|2024-09-18 17:48:50|105763.6|105713.6|105768.3|105718.3|105769|105719|105760.5|105710.5|38
1726681740000|2024-09-18 17:49:00|105768.4|105718.4|105769.5|105719.5|105772.5|105722.5|105768.3|105718.3|17
1726681750000|2024-09-18 17:49:10|105770|105720|105771.8|105721.8|105773.6|105723.6|105765.4|105715.4|64
1726681760000|2024-09-18 17:49:20|105771.3|105721.3|105770.8|105720.8|105772.7|105722.7|105769.7|105719.7|44
1726681770000|2024-09-18 17:49:30|105771.1|105721.1|105772.3|105722.3|105772.6|105722.6|105771.1|105721.1|8
1726681780000|2024-09-18 17:49:40|105772.6|105722.6|105768|105718|105772.6|105722.6|105768|105718|20
1726681790000|2024-09-18 17:49:50|105769.5|105719.5|105768.6|105718.6|105769.5|105719.5|105767.3|105717.3|26
1726681800000|2024-09-18 17:50:00|105768.5|105718.5|105770.2|105720.2|105771.2|105721.2|105767.2|105717.2|27
1726681810000|2024-09-18 17:50:10|105770.4|105720.4|105769.4|105719.4|105771|105721|105766.6|105716.6|30
1726681820000|2024-09-18 17:50:20|105769.9|105719.9|105768.6|105718.6|105769.9|105719.9|105766.5|105716.5|27
1726681830000|2024-09-18 17:50:30|105768.5|105718.5|105768.7|105718.7|105772.8|105722.8|105768.2|105718.2|30
1726681840000|2024-09-18 17:50:40|105769.3|105719.3|105777.6|105727.6|105779.8|105729.8|105769.3|105719.3|43
1726681850000|2024-09-18 17:50:50|105777.4|105727.4|105781.3|105731.3|105781.3|105731.3|105771.9|105721.9|23
1726681860000|2024-09-18 17:51:00|105780.2|105730.2|105769|105719|105783|105733|105768.9|105718.9|62
1726681870000|2024-09-18 17:51:10|105769.9|105719.9|105794.2|105744.2|105794.7|105744.7|105769.6|105719.6|63
1726681880000|2024-09-18 17:51:20|105793.9|105743.9|105797.6|105747.6|105799.3|105749.3|105793.9|105743.9|52
1726681890000|2024-09-18 17:51:30|105793.7|105743.7|105793.8|105743.8|105798.7|105748.7|105787|105737|54
1726681900000|2024-09-18 17:51:40|105793.4|105743.4|105776.9|105726.9|105794.4|105744.4|105766|105716|47
1726681910000|2024-09-18 17:51:50|105776.3|105726.3|105762.3|105712.3|105776.3|105726.3|105762.3|105712.3|30
1726681920000|2024-09-18 17:52:00|105762.7|105712.7|105768.6|105718.6|105770.9|105720.9|105762.7|105712.7|35
1726681930000|2024-09-18 17:52:10|105768.3|105718.3|105774|105724|105775.6|105725.6|105768.3|105718.3|38
1726681940000|2024-09-18 17:52:20|105777.3|105727.3|105780.6|105730.6|105780.7|105730.7|105777.3|105727.3|25
1726681950000|2024-09-18 17:52:30|105780.1|105730.1|105783|105733|105783.2|105733.2|105773.2|105723.2|56
1726681960000|2024-09-18 17:52:40|105782.4|105732.4|105787.1|105737.1|105787.1|105737.1|105778.7|105728.7|56
1726681970000|2024-09-18 17:52:50|105786.5|105736.5|105787.7|105737.7|105789|105739|105784.1|105734.1|40
1726681980000|2024-09-18 17:53:00|105788.6|105738.6|105786.3|105736.3|105788.9|105738.9|105785.2|105735.2|32
1726681990000|2024-09-18 17:53:10|105784|105734|105789|105739|105789.8|105739.8|105784|105734|27
1726682000000|2024-09-18 17:53:20|105790.2|105740.2|105799.1|105749.1|105799.1|105749.1|105787.8|105737.8|32
1726682010000|2024-09-18 17:53:30|105799.5|105749.5|105793.7|105743.7|105800.1|105750.1|105792.1|105742.1|42
1726682020000|2024-09-18 17:53:40|105793.3|105743.3|105797.5|105747.5|105797.7|105747.7|105792.5|105742.5|38
1726682030000|2024-09-18 17:53:50|105801.1|105751.1|105800.6|105750.6|105805|105755|105799|105749|52
1726682040000|2024-09-18 17:54:00|105800.1|105750.1|105810.6|105760.6|105810.6|105760.6|105798.9|105748.9|42
1726682050000|2024-09-18 17:54:10|105810|105760|105814.6|105764.6|105814.6|105764.6|105798.7|105748.7|51
1726682060000|2024-09-18 17:54:20|105813.6|105763.6|105813.1|105763.1|105814.9|105764.9|105811.8|105761.8|44
1726682070000|2024-09-18 17:54:30|105812.4|105762.4|105810.8|105760.8|105815|105765|105810|105760|30
1726682080000|2024-09-18 17:54:40|105810.5|105760.5|105811.5|105761.5|105812|105762|105809.4|105759.4|27
1726682090000|2024-09-18 17:54:50|105811.6|105761.6|105819.9|105769.9|105822.5|105772.5|105811.6|105761.6|48
1726682100000|2024-09-18 17:55:00|105819.4|105769.4|105812.3|105762.3|105822.7|105772.7|105802.7|105752.7|65
1726682110000|2024-09-18 17:55:10|105811.9|105761.9|105806.9|105756.9|105811.9|105761.9|105806.4|105756.4|17
1726682120000|2024-09-18 17:55:20|105806.7|105756.7|105796.7|105746.7|105810.5|105760.5|105791.6|105741.6|58
1726682130000|2024-09-18 17:55:30|105798.3|105748.3|105791.7|105741.7|105801.5|105751.5|105788.6|105738.6|77
1726682140000|2024-09-18 17:55:40|105790.4|105740.4|105792.6|105742.6|105794.4|105744.4|105780.9|105730.9|76
1726682150000|2024-09-18 17:55:50|105793.4|105743.4|105798.5|105748.5|105801.4|105751.4|105791.4|105741.4|76
1726682160000|2024-09-18 17:56:00|105799.5|105749.5|105797.9|105747.9|105803.1|105753.1|105796.7|105746.7|74
1726682170000|2024-09-18 17:56:10|105797.7|105747.7|105802.6|105752.6|105804|105754|105796.1|105746.1|73
1726682180000|2024-09-18 17:56:20|105804.6|105754.6|105791.8|105741.8|105805.6|105755.6|105785.6|105735.6|69
1726682190000|2024-09-18 17:56:30|105792.7|105742.7|105792.7|105742.7|105795.5|105745.5|105785.7|105735.7|66
1726682200000|2024-09-18 17:56:40|105792.2|105742.2|105794|105744|105794.6|105744.6|105787.8|105737.8|56
1726682210000|2024-09-18 17:56:50|105794.8|105744.8|105792.1|105742.1|105796.4|105746.4|105790.9|105740.9|66
1726682220000|2024-09-18 17:57:00|105792.5|105742.5|105790.4|105740.4|105823.2|105747.4|105786.2|105725.8|73
1726682230000|2024-09-18 17:57:10|105795.5|105745.5|105789.2|105739.2|105815.5|105745.5|105783.6|105703.7|59
1726682240000|2024-09-18 17:57:20|105788|105738|105781.3|105731.3|105816.3|105743.8|105776.4|105698.6|69
1726682250000|2024-09-18 17:57:30|105781.7|105731.7|105778.8|105728.8|105810.5|105733.7|105771.6|105697.4|72
1726682260000|2024-09-18 17:57:40|105773.4|105723.4|105776.2|105726.2|105808|105730.6|105770.3|105695.1|80
1726682270000|2024-09-18 17:57:50|105779.7|105729.7|105801.1|105694.3|105806.5|105730.2|105772|105691.3|78
1726682280000|2024-09-18 17:58:00|105806.2|105679.5|105812.6|105679.2|105817.9|105694.4|105789.3|105639.8|79
1726682290000|2024-09-18 17:58:10|105807.1|105679.7|105790.9|105675.5|105814.7|105692.1|105788|105647.2|80
1726682300000|2024-09-18 17:58:20|105791|105675.2|105799.7|105691.2|105802.8|105721.1|105767.3|105648|68
1726682310000|2024-09-18 17:58:30|105796.2|105701|105815.1|105684.3|105821.5|105701|105796.2|105672.1|60
1726682320000|2024-09-18 17:58:40|105817.8|105684.8|105817.2|105697.4|105824.4|105699.1|105808.7|105681|67
1726682330000|2024-09-18 17:58:50|105818.1|105697.7|105876.6|105686.8|105915.2|105715.2|105807.4|105680|49
1726682340000|2024-09-18 17:59:00|105876.8|105685.1|105844.1|105693.8|105893.9|105711.2|105838|105656.5|79
1726682350000|2024-09-18 17:59:10|105844|105693.4|105856.2|105702.7|105857.8|105708|105842|105675.8|73
1726682360000|2024-09-18 17:59:20|105856.3|105704.3|105883.1|105683.1|105923.2|105723.2|105854.5|105677.6|43
1726682370000|2024-09-18 17:59:30|105911.7|105711.7|105886.7|105686.7|105930.6|105730.6|105860.4|105660.4|27
1726682380000|2024-09-18 17:59:40|105887|105687|105890.9|105690.9|105898.2|105698.2|105887|105687|5
1726682390000|2024-09-18 17:59:50|105902.8|105702.8|105894.5|105694.5|105933.2|105733.2|105894.5|105694.5|15
1726682420000|2024-09-18 18:00:20|105567.1|105367.1|105571.3|105371.3|105580.9|105380.9|105550|105350|13
1726682430000|2024-09-18 18:00:30|105510|105310|105521.7|105321.7|105563.3|105363.3|105442.1|105242.1|46
1726682440000|2024-09-18 18:00:40|105521.8|105321.8|105499.1|105299.1|105530.5|105330.5|105473.9|105273.9|54
1726682450000|2024-09-18 18:00:50|105525.7|105325.7|105293.1|105093.1|105525.7|105325.7|105267.4|105067.4|74
1726682460000|2024-09-18 18:01:00|105293.3|105093.3|105265.4|105065.4|105307.8|105107.8|105247.9|105047.9|68
1726682470000|2024-09-18 18:01:10|105266.1|105066.1|105234.7|105034.7|105286.5|105086.5|105197.7|104997.7|65
1726682480000|2024-09-18 18:01:20|105234.6|105034.6|105195.8|104995.8|105235.5|105035.5|105138.1|104938.1|66
1726682490000|2024-09-18 18:01:30|105202.1|105002.1|105199.6|104999.6|105206.1|105006.1|105138.1|104938.1|67
1726682500000|2024-09-18 18:01:40|105197.8|104997.8|105235.1|105035.1|105242.5|105042.5|105184.1|104984.1|69
1726682510000|2024-09-18 18:01:50|105239.8|105039.8|105281|105081|105289.9|105089.9|105237.3|105037.3|71
1726682520000|2024-09-18 18:02:00|105284|105084|105368.9|105168.9|105410.2|105210.2|105284|105084|73
1726682530000|2024-09-18 18:02:10|105355.3|105155.3|105228.3|105028.3|105355.3|105155.3|105228.3|105028.3|69
1726682540000|2024-09-18 18:02:20|105230.6|105030.6|105207.9|105033.5|105243.1|105043.1|105198.5|105020.6|68
1726682550000|2024-09-18 18:02:30|105210.2|105036.2|105205.9|105035.1|105224.8|105049.9|105188|105022.2|66
1726682560000|2024-09-18 18:02:40|105212.1|105034.6|105206|105058|105242.2|105084.1|105189.9|105034.6|67
1726682570000|2024-09-18 18:02:50|105205|105056|105230.5|105073.8|105236.7|105087.4|105197.6|105051.8|70
1726682580000|2024-09-18 18:03:00|105234.4|105081.8|105288.8|105141.6|105306.9|105149.4|105234.4|105081.8|63
1726682590000|2024-09-18 18:03:10|105287.9|105141.5|105223.6|105088.6|105290.9|105147.8|105223.6|105088.6|62
1726682600000|2024-09-18 18:03:20|105219.1|105087.3|105185.3|105050.2|105224.8|105096.6|105185.3|105050.2|49
1726682610000|2024-09-18 18:03:30|105188.6|105048.7|105181.2|105050.6|105188.6|105056.8|105176.1|105044.1|50
1726682620000|2024-09-18 18:03:40|105186.1|105054.5|105173|105025.9|105201.6|105056.5|105169.1|105025.9|61
1726682630000|2024-09-18 18:03:50|105174.5|105024|105190.2|105034.8|105205.2|105048.9|105164.2|105020.9|63
1726682640000|2024-09-18 18:04:00|105189.2|105036.8|105177.5|105027.9|105195.5|105054.4|105162.1|105027.2|52
1726682650000|2024-09-18 18:04:10|105178.4|105024.7|105166.7|105017.4|105183.7|105045.3|105150.2|105013.3|50
1726682660000|2024-09-18 18:04:20|105166.3|105018.9|105175.1|105041.4|105209.5|105056.7|105155.1|105017.6|65
1726682670000|2024-09-18 18:04:30|105174.3|105040.3|105245.1|105116.8|105245.1|105116.8|105167.5|105036.1|54
1726682680000|2024-09-18 18:04:40|105253.1|105135|105249.4|105082.8|105256.5|105135|105217.9|105066.1|57
1726682690000|2024-09-18 18:04:50|105253.6|105081.3|105282.8|105109.5|105291.7|105111.7|105253.6|105075.1|56
1726682700000|2024-09-18 18:05:00|105283.7|105105.6|105238.4|105080.2|105283.7|105115.2|105222.3|105071.3|61
1726682710000|2024-09-18 18:05:10|105242.2|105077.6|105219.1|105069.1|105242.2|105082.6|105213.7|105053.8|55
1726682720000|2024-09-18 18:05:20|105218.9|105053|105229.8|105079.5|105248.1|105087.6|105214|105048.6|49
1726682730000|2024-09-18 18:05:30|105243.2|105083.2|105192.4|105068.3|105245.9|105100.9|105191.4|105049.4|63
1726682740000|2024-09-18 18:05:40|105191.3|105069.4|105198.8|105073.1|105219.3|105082.1|105190.3|105054.5|76
1726682750000|2024-09-18 18:05:50|105198|105069.3|105215.8|105084|105223.7|105089.4|105195.8|105061.7|72
1726682760000|2024-09-18 18:06:00|105214.2|105085.1|105212.4|105077.9|105226.6|105099.9|105201.9|105073.1|71
1726682770000|2024-09-18 18:06:10|105210|105073.2|105226.3|105096.4|105228.5|105101.1|105205.5|105073.2|54
1726682780000|2024-09-18 18:06:20|105226.9|105091.4|105230.7|105064.7|105238.8|105094.7|105221.3|105056.5|60
1726682790000|2024-09-18 18:06:30|105219.6|105074.5|105191.2|105080.6|105226.7|105089.8|105160.4|105064.3|49
1726682800000|2024-09-18 18:06:40|105189.7|105081.5|105179.9|105074.1|105199.2|105096|105178.2|105072.6|58
1726682810000|2024-09-18 18:06:50|105178.8|105072.3|105166.4|105069.6|105180.7|105089.3|105139.3|105059.5|50
1726682820000|2024-09-18 18:07:00|105193.1|105077.2|105177.2|105063.1|105211.4|105090.3|105173.7|105060.6|56
1726682830000|2024-09-18 18:07:10|105176|105065.5|105152.9|105039.2|105176|105065.5|105147.3|105028.8|65
1726682840000|2024-09-18 18:07:20|105154.7|105040.9|105158.9|105032.5|105172.6|105042.4|105151.8|105029.4|58
1726682850000|2024-09-18 18:07:30|105163.9|105036|105170.2|105040.3|105185.6|105045.8|105157.9|105028.4|70
1726682860000|2024-09-18 18:07:40|105178.4|105044.4|105234.6|105034.6|105254.3|105054.3|105160.4|105024.9|79
1726682870000|2024-09-18 18:07:50|105243.1|105043.1|105235.1|105035.1|105256.5|105056.5|105216.7|105016.7|81
1726682880000|2024-09-18 18:08:00|105227.7|105027.7|105207.9|105007.9|105251.3|105051.3|105166|104966|79
1726682890000|2024-09-18 18:08:10|105204.9|105004.9|105191.2|104991.2|105208|105008|105180.1|104980.1|66
1726682900000|2024-09-18 18:08:20|105190.2|104990.2|105226.6|105026.6|105233.2|105033.2|105186.4|104986.4|71
1726682910000|2024-09-18 18:08:30|105229.6|105029.6|105243.1|105043.1|105257.4|105057.4|105229.6|105029.6|77
1726682920000|2024-09-18 18:08:40|105244.7|105044.7|105248.9|105048.9|105251.4|105051.4|105233.9|105033.9|75
1726682930000|2024-09-18 18:08:50|105247.5|105047.5|105323.7|105123.7|105400.5|105200.5|105238.5|105038.5|75
1726682940000|2024-09-18 18:09:00|105325.1|105125.1|105333|105133|105357.2|105157.2|105304|105104|61
1726682950000|2024-09-18 18:09:10|105333.7|105133.7|105309.1|105109.1|105339.5|105139.5|105303.6|105103.6|63
1726682960000|2024-09-18 18:09:20|105322|105122|105348.9|105148.9|105352.6|105152.6|105296.8|105096.8|69
1726682970000|2024-09-18 18:09:30|105346.6|105146.6|105319.7|105119.7|105371.7|105171.7|105319.7|105119.7|73
1726682980000|2024-09-18 18:09:40|105310.1|105110.1|105297.8|105097.8|105339.8|105139.8|105297.8|105097.8|66
1726682990000|2024-09-18 18:09:50|105297.3|105097.3|105276.1|105076.1|105310|105110|105270.8|105070.8|75
1726683000000|2024-09-18 18:10:00|105292.5|105092.5|105271|105071|105312.7|105112.7|105252.2|105052.2|63
1726683010000|2024-09-18 18:10:10|105270.7|105070.7|105260.3|105060.3|105282|105082|105253.6|105053.6|59
1726683020000|2024-09-18 18:10:20|105258.1|105058.1|105241.4|105041.4|105263.8|105063.8|105235.6|105035.6|57
1726683030000|2024-09-18 18:10:30|105245.7|105045.7|105329.8|105129.8|105339.2|105139.2|105245.7|105045.7|75
1726683040000|2024-09-18 18:10:40|105328.7|105128.7|105288.8|105088.8|105378.7|105178.7|105285.2|105085.2|68
1726683050000|2024-09-18 18:10:50|105286.5|105086.5|105296.4|105096.4|105306.6|105106.6|105278.8|105078.8|73
1726683060000|2024-09-18 18:11:00|105297.8|105097.8|105279.8|105079.8|105300.6|105100.6|105275.2|105075.2|65
1726683070000|2024-09-18 18:11:10|105281.7|105081.7|105347.2|105147.2|105361.3|105161.3|105281.7|105081.7|69
1726683080000|2024-09-18 18:11:20|105347.3|105147.3|105322.7|105122.7|105363.5|105163.5|105304.1|105104.1|67
1726683090000|2024-09-18 18:11:30|105315.2|105115.2|105281.4|105081.4|105322.3|105122.3|105265.6|105065.6|67
1726683100000|2024-09-18 18:11:40|105280.3|105080.3|105299.5|105099.5|105301|105101|105263.4|105063.4|79
1726683110000|2024-09-18 18:11:50|105298.6|105098.6|105304.7|105104.7|105328.7|105128.7|105294|105094|73
1726683120000|2024-09-18 18:12:00|105305.3|105105.3|105338.4|105138.4|105363.1|105163.1|105278.4|105078.4|68
1726683130000|2024-09-18 18:12:10|105338.3|105138.3|105344.8|105144.8|105381.2|105181.2|105322.6|105122.6|68
1726683140000|2024-09-18 18:12:20|105334.5|105134.5|105364.2|105166.6|105370.7|105175|105329.6|105129.6|75
1726683150000|2024-09-18 18:12:30|105364|105166.5|105390.6|105190.6|105454.1|105254.1|105363.3|105166.5|60
1726683160000|2024-09-18 18:12:40|105391.4|105191.4|105435.4|105235.4|105453.1|105253.1|105384.2|105184.2|71
1726683170000|2024-09-18 18:12:50|105440.1|105240.1|105471.9|105271.9|105487.8|105287.8|105423.9|105223.9|71
1726683180000|2024-09-18 18:13:00|105514|105314|105409.6|105209.6|105514|105314|105403.2|105203.2|66
1726683190000|2024-09-18 18:13:10|105413.6|105213.6|105409.8|105209.8|105455.1|105255.1|105393.2|105193.2|70
1726683200000|2024-09-18 18:13:20|105420.3|105220.3|105447.3|105247.3|105496.4|105296.4|105393.6|105193.6|75
1726683210000|2024-09-18 18:13:30|105443.6|105243.6|105445.6|105245.6|105499.4|105299.4|105429.4|105229.4|72
1726683220000|2024-09-18 18:13:40|105444.8|105244.8|105465.2|105265.2|105498.3|105298.3|105411|105211|77
1726683230000|2024-09-18 18:13:50|105438.4|105238.4|105452.6|105252.6|105501.9|105301.9|105438.4|105238.4|76
1726683240000|2024-09-18 18:14:00|105453.3|105253.3|105499.4|105299.4|105554.1|105354.1|105446.5|105246.5|77
1726683250000|2024-09-18 18:14:10|105499.7|105299.7|105562.3|105362.3|105595.7|105395.7|105494.1|105294.1|73
1726683260000|2024-09-18 18:14:20|105561.7|105361.7|105552.6|105352.6|105570.1|105370.1|105514|105314|72
1726683270000|2024-09-18 18:14:30|105552.4|105352.4|105528.2|105328.2|105559.4|105359.4|105513.8|105313.8|73
1726683280000|2024-09-18 18:14:40|105526.5|105326.5|105456|105256|105536.7|105336.7|105449|105249|54
1726683290000|2024-09-18 18:14:50|105460.5|105260.5|105425.5|105225.5|105472.7|105272.7|105422.8|105222.8|67
1726683300000|2024-09-18 18:15:00|105425.1|105225.1|105393.3|105193.3|105432.2|105232.2|105392.6|105192.6|76
1726683310000|2024-09-18 18:15:10|105393.4|105193.4|105421.9|105221.9|105507.8|105307.8|105369.8|105169.8|74
1726683320000|2024-09-18 18:15:20|105422.6|105222.6|105508.5|105308.5|105543.9|105343.9|105420.1|105220.1|68
1726683330000|2024-09-18 18:15:30|105488.1|105288.1|105432.4|105232.4|105545|105345|105422.1|105222.1|73
1726683340000|2024-09-18 18:15:40|105431.7|105231.7|105458.6|105258.6|105484.4|105284.4|105430|105230|75
1726683350000|2024-09-18 18:15:50|105438.1|105238.1|105421.8|105221.8|105455|105255|105409.1|105209.1|77
1726683360000|2024-09-18 18:16:00|105417.4|105217.4|105385.6|105185.6|105424.3|105224.3|105367|105167|68
1726683370000|2024-09-18 18:16:10|105373.6|105173.6|105349.9|105149.9|105386|105186|105343.8|105143.8|77
1726683380000|2024-09-18 18:16:20|105352|105152|105356.9|105156.9|105379|105179|105333.9|105133.9|77
1726683390000|2024-09-18 18:16:30|105359.8|105159.8|105287.9|105087.9|105376.6|105176.6|105259|105059|78
1726683400000|2024-09-18 18:16:40|105285.1|105085.1|105202.5|105002.5|105295.2|105095.2|105202.5|105002.5|71
1726683410000|2024-09-18 18:16:50|105197.5|104997.5|105144.4|104992.6|105225.5|105066.4|105136.1|104976|76
1726683420000|2024-09-18 18:17:00|105144.3|104991.2|105282.2|105082.2|105328.4|105128.4|105131|104981.3|77
1726683430000|2024-09-18 18:17:10|105282.1|105082.1|105247|105047|105301.9|105101.9|105242.7|105042.7|71
1726683440000|2024-09-18 18:17:20|105245.3|105045.3|105350.8|105150.8|105381.5|105181.5|105233.6|105033.6|78
1726683450000|2024-09-18 18:17:30|105351.4|105151.4|105328.8|105128.8|105358.1|105158.1|105298.4|105098.4|76
1726683460000|2024-09-18 18:17:40|105318|105118|105288.8|105088.8|105349.7|105149.7|105288.8|105088.8|67
1726683470000|2024-09-18 18:17:50|105289.1|105089.1|105186|104986|105293|105093|105165.9|104965.9|72
1726683480000|2024-09-18 18:18:00|105187.9|104987.9|105179.8|104979.8|105190.8|104990.8|105172.8|104972.8|68
1726683490000|2024-09-18 18:18:10|105181.3|104981.3|105185.8|104985.8|105190.8|104990.8|105173.7|104973.7|69
1726683500000|2024-09-18 18:18:20|105172.9|104972.9|105143.6|104943.6|105173.8|104973.8|105137.5|104937.5|72
1726683510000|2024-09-18 18:18:30|105145.5|104945.5|105156|104956|105170.6|104970.6|105145|104945|74
1726683520000|2024-09-18 18:18:40|105157.9|104957.9|105165.7|104965.7|105168|104968|105151.1|104951.1|74
1726683530000|2024-09-18 18:18:50|105168.9|104968.9|105169.5|104969.5|105179.5|104979.5|105151.4|104951.4|74
1726683540000|2024-09-18 18:19:00|105168.7|104968.7|105155.9|104955.9|105171.9|104971.9|105152.8|104952.8|73
1726683550000|2024-09-18 18:19:10|105158.6|104958.6|105151.6|104951.6|105163|104963|105143|104943|72
1726683560000|2024-09-18 18:19:20|105156.4|104956.4|105138|104938|105161.6|104961.6|105135.6|104935.6|72
1726683570000|2024-09-18 18:19:30|105136.9|104936.9|105144.8|104944.8|105164.4|104964.4|105136.9|104936.9|75
1726683580000|2024-09-18 18:19:40|105144.3|104944.3|105156|104956|105156|104956|105139.2|104939.2|75
1726683590000|2024-09-18 18:19:50|105157.6|104957.6|105146.7|104946.7|105165.7|104965.7|105142.8|104942.8|74
1726683600000|2024-09-18 18:20:00|105146.9|104947.5|105129.2|104930.2|105146.9|104947.5|105121.3|104927.4|75
1726683610000|2024-09-18 18:20:10|105126.3|104929.6|105117.7|104929|105131.1|104936.2|105116.7|104919.6|72
1726683620000|2024-09-18 18:20:20|105117.4|104928.6|105112.4|104915.5|105121|104931.9|105109.7|104915.5|66
1726683630000|2024-09-18 18:20:30|105113.2|104918.6|105106.4|104921.5|105119.6|104946.4|105063.7|104917.5|69
1726683640000|2024-09-18 18:20:40|105107.5|104921|105094.5|104895.5|105110.8|104931.9|105091.7|104894.6|61
1726683650000|2024-09-18 18:20:50|105095.1|104897|105106.4|104906.4|105112.3|104914.5|105092.1|104897|62
1726683660000|2024-09-18 18:21:00|105107.9|104907.9|105064.2|104908.7|105113|104920.3|105060.9|104895.1|77
1726683670000|2024-09-18 18:21:10|105064|104900|105009.9|104959.9|105077|104960.5|105009.9|104892|74
1726683680000|2024-09-18 18:21:20|105010.5|104960.5|105046.1|104908.4|105049.5|104960.5|104996.5|104906.6|69
1726683690000|2024-09-18 18:21:30|105044.9|104908.2|105051.4|104912|105057.9|104913.7|105040.5|104900.6|61
1726683700000|2024-09-18 18:21:40|105055.1|104918|105080.8|104919|105091.5|104921.6|105051.9|104893.8|65
1726683710000|2024-09-18 18:21:50|105080.9|104920|105097.2|104934.2|105109.1|104934.2|105065.4|104904|70
1726683720000|2024-09-18 18:22:00|105099.8|104931.9|105093.7|104933.9|105105.3|104934.5|105071|104900.4|70
1726683730000|2024-09-18 18:22:10|105093.2|104935|105079.9|104906.6|105112.6|104937.9|105077.9|104905|71
1726683740000|2024-09-18 18:22:20|105078.5|104907.4|105068.4|104899.2|105092.1|104910.6|105066.6|104893|74
1726683750000|2024-09-18 18:22:30|105071.6|104900.3|105096.1|104924.8|105100.1|104924.8|105068.9|104900.3|69
1726683760000|2024-09-18 18:22:40|105099.8|104921.3|105087.9|104917.1|105104.2|104928.8|105087.9|104914.3|72
1726683770000|2024-09-18 18:22:50|105090.3|104917.8|105090.3|104920.3|105108.1|104929.1|105079.1|104908.6|64
1726683780000|2024-09-18 18:23:00|105089.2|104921|105084.1|104956|105095|104996.6|105033|104917.6|68
1726683790000|2024-09-18 18:23:10|105083.6|104955.6|105046.1|104996.1|105087.9|104997.8|105032.2|104947.1|75
1726683800000|2024-09-18 18:23:20|105046.8|104996.8|105053.1|105003.1|105094|105006.8|105046.5|104965.7|61
1726683810000|2024-09-18 18:23:30|105053.3|105003.3|105099.1|104946.7|105099.3|105003.3|105043.7|104941.4|61
1726683820000|2024-09-18 18:23:40|105095.6|104945|105061.2|104930.3|105115.7|104974.4|105024.4|104930.3|72
1726683830000|2024-09-18 18:23:50|105061.1|104930|105107|104943.1|105113.9|104943.8|105061|104928|68
1726683840000|2024-09-18 18:24:00|105106.2|104940.7|105096.2|104961.7|105107.5|104963.3|105076.5|104920.4|75
1726683850000|2024-09-18 18:24:10|105108.6|104961.8|105143.5|104972.1|105148.8|104978.2|105099.5|104960.2|74
1726683860000|2024-09-18 18:24:20|105143.3|104970.6|105114.2|104947.3|105143.8|104970.6|105111.4|104947.3|77
1726683870000|2024-09-18 18:24:30|105125.8|104947.5|105106.4|104950|105127.3|104951.6|105090|104926|72
1726683880000|2024-09-18 18:24:40|105109.9|104945.4|105104.3|104951.9|105115.5|104961.7|105097.3|104945.2|78
1726683890000|2024-09-18 18:24:50|105097.7|104957|105101.4|104964.4|105111.4|104973.4|105096.5|104955.9|68
1726683900000|2024-09-18 18:25:00|105107.7|104962.1|105053|105003|105107.7|105014.3|105048.9|104961.3|73
1726683910000|2024-09-18 18:25:10|105054|105004|105019|104969|105088.7|105009.8|105017.7|104952.4|64
1726683920000|2024-09-18 18:25:20|105017.5|104967.5|105007.7|104957.7|105051.5|104969.5|105007.7|104924.6|54
1726683930000|2024-09-18 18:25:30|105012.1|104962.1|105025.3|104975.3|105025.3|104975.3|104998.7|104948.7|68
1726683940000|2024-09-18 18:25:40|105025.1|104975.1|105019.9|104969.9|105027.8|104977.8|105019|104969|50
1726683950000|2024-09-18 18:25:50|105018.1|104968.1|105091.6|104929|105110.2|104976.5|105018.1|104925.3|74
1726683960000|2024-09-18 18:26:00|105089|104926.6|105135.9|104968.6|105137.5|104972.5|105085.9|104926.3|78
1726683970000|2024-09-18 18:26:10|105134.7|104968.8|105154.7|104993.2|105155.4|104994.8|105126|104961.5|78
1726683980000|2024-09-18 18:26:20|105153|104992.7|105133.5|104974.5|105158.1|104998.6|105133.5|104974.5|78
1726683990000|2024-09-18 18:26:30|105135.1|104969.1|105149.7|105019.5|105149.7|105019.5|105125.2|104963.2|75
1726684000000|2024-09-18 18:26:40|105149.8|105020.6|105133.8|104975.8|105149.8|105062.4|105111.8|104971.1|63
1726684010000|2024-09-18 18:26:50|105133.4|104975.4|105128|104959|105133.4|104985.7|105098.6|104953.7|44
1726684020000|2024-09-18 18:27:00|105124.4|104959.5|105089|104952.1|105124.4|104971.6|105087.7|104950|70
1726684030000|2024-09-18 18:27:10|105086.6|104949.6|105069.9|105019.9|105103.1|105019.9|105063.3|104939.8|67
1726684040000|2024-09-18 18:27:20|105068.5|105018.5|105070|105020|105075.2|105025.2|105063.8|105013.8|44
1726684050000|2024-09-18 18:27:30|105064.1|105014.1|105073|104941.7|105098.5|105014.1|105045.2|104941.5|71
1726684060000|2024-09-18 18:27:40|105073.4|104942.1|105069.5|104942.5|105076.6|104975.2|105025.2|104939.1|60
1726684070000|2024-09-18 18:27:50|105072.8|104943.9|105026|104976|105073.3|104986.2|105019.9|104928.9|69
1726684080000|2024-09-18 18:28:00|105025.8|104975.8|105009.7|104959.7|105063.1|104976.2|105009.5|104937.5|56
1726684090000|2024-09-18 18:28:10|105009.3|104959.3|104995.3|104945.3|105043.5|104959.3|104995.3|104898.6|53
1726684100000|2024-09-18 18:28:20|105033.4|104908.2|105050.7|104925|105051.7|104944.5|104994.5|104904.8|63
1726684110000|2024-09-18 18:28:30|105051.5|104925.1|105008.6|104958.6|105051.9|104964.9|105007.6|104923.1|54
1726684120000|2024-09-18 18:28:40|105009|104959|105008.6|104958.6|105018.8|104968.8|105006|104956|63
1726684130000|2024-09-18 18:28:50|105008.4|104958.4|105007.3|104957.3|105012.5|104962.5|104996.9|104946.9|63
1726684140000|2024-09-18 18:29:00|105007.8|104957.8|105054.1|104923.3|105062|104966.9|105007.8|104918.9|66
1726684150000|2024-09-18 18:29:10|105053.7|104923.2|105063.1|104933.8|105077.8|104944.7|105048.8|104917.7|73
1726684160000|2024-09-18 18:29:20|105062.8|104932.4|105058.1|104929.1|105076.1|104941.8|105058.1|104929.1|70
1726684170000|2024-09-18 18:29:30|105060.3|104929.7|105052.3|104925.5|105068.2|104962.2|105011.7|104922.6|72
1726684180000|2024-09-18 18:29:40|105054.3|104924.5|105057.5|104924.2|105068.9|104934.2|105049.7|104922.2|68
1726684190000|2024-09-18 18:29:50|105058.4|104921.2|105022.7|104972.7|105058.7|104978.4|105005.7|104920.4|66
1726684200000|2024-09-18 18:30:00|105021.6|104971.6|105006.9|104956.9|105030.5|104980.5|104999.7|104949.7|65
1726684210000|2024-09-18 18:30:10|105007.6|104957.6|105040.9|104911.4|105047.3|104966.1|105000.6|104906|66
1726684220000|2024-09-18 18:30:20|105041.7|104911.3|105065.6|104931.4|105070.8|104932.8|105039.7|104911.1|75
1726684230000|2024-09-18 18:30:30|105064.9|104929.7|105019|104882|105068|104931.5|105014.1|104876.7|74
1726684240000|2024-09-18 18:30:40|105018|104880|105041.7|104915.2|105055|104915.2|105014.5|104880|77
1726684250000|2024-09-18 18:30:50|105004.7|104954.7|105019.5|104969.5|105019.5|104969.5|105004.7|104954.7|68
1726684260000|2024-09-18 18:31:00|105020.1|104970.1|104981.6|104931.6|105032|104970.1|104981.6|104902.8|74
1726684270000|2024-09-18 18:31:10|104982|104932|104983.4|104933.4|105019.2|104936.4|104977|104892.2|72
1726684280000|2024-09-18 18:31:20|104983.1|104933.1|104968.9|104918.9|104986.6|104936.6|104967.6|104917.6|72
1726684290000|2024-09-18 18:31:30|104969.3|104919.3|104978.6|104928.6|104978.6|104928.6|104967|104917|61
1726684300000|2024-09-18 18:31:40|104978.4|104928.4|104981.6|104931.6|104986|104936|104977.2|104927.2|55
1726684310000|2024-09-18 18:31:50|104979.9|104929.9|104978.4|104928.4|104981.6|104931.6|104978.1|104928.1|48
1726684320000|2024-09-18 18:32:00|104979.2|104929.2|104979.6|104929.6|104984.8|104934.8|104978.5|104928.5|60
1726684330000|2024-09-18 18:32:10|104979.7|104929.7|104976.9|104926.9|104984.4|104934.4|104971.6|104921.6|54
1726684340000|2024-09-18 18:32:20|104977.4|104927.4|104956.8|104906.8|104977.4|104927.4|104950.2|104900.2|67
1726684350000|2024-09-18 18:32:30|104956|104906|104939|104889|104979|104909.2|104939|104849.1|65
1726684360000|2024-09-18 18:32:40|104940.2|104890.2|104928.2|104878.2|104941|104891|104927.3|104877.3|65
1726684370000|2024-09-18 18:32:50|104929.1|104879.1|104904.1|104854.1|104937.2|104879.1|104904.1|104805.8|61
1726684380000|2024-09-18 18:33:00|104906.2|104856.2|104897.7|104847.7|104934.2|104859.6|104897.7|104808.2|61
1726684390000|2024-09-18 18:33:10|104898.2|104848.2|104898.9|104848.9|104902.2|104852.2|104893.6|104843.6|59
1726684400000|2024-09-18 18:33:20|104899.4|104849.4|104894|104844|104904.2|104854.2|104890.1|104840.1|65
1726684410000|2024-09-18 18:33:30|104894.6|104844.6|104894.2|104844.2|104900.6|104850.6|104892.3|104842.3|64
1726684420000|2024-09-18 18:33:40|104894.1|104844.1|104904.2|104854.2|104904.2|104854.2|104890.6|104840.6|60
1726684430000|2024-09-18 18:33:50|104907.1|104857.1|104926.6|104798.4|104926.6|104858|104898.5|104798.4|48
1726684440000|2024-09-18 18:34:00|104888.8|104838.8|104930|104753.2|104946.2|104838.8|104872.7|104733.2|62
1726684450000|2024-09-18 18:34:10|104924.8|104752.1|104906.1|104737.7|104928.2|104752.1|104905|104737.7|52
1726684460000|2024-09-18 18:34:20|104903.9|104729.8|104904.1|104732|104916.5|104738.1|104902|104726.2|71
1726684470000|2024-09-18 18:34:30|104903.7|104729.2|104924.5|104746.8|104924.5|104746.8|104887.2|104710.3|76
1726684480000|2024-09-18 18:34:40|104928.1|104749.6|104917.6|104722.8|104942.2|104763.8|104914|104722.8|77
1726684490000|2024-09-18 18:34:50|104916.3|104722.5|104913.2|104732.7|104916.9|104732.8|104898.8|104720.6|76
1726684500000|2024-09-18 18:35:00|104917.1|104733.9|104910.6|104746.2|104917.1|104746.2|104900.1|104728.7|75
1726684510000|2024-09-18 18:35:10|104909|104743|104881.8|104752.6|104918.5|104765.3|104879.4|104739.5|71
1726684520000|2024-09-18 18:35:20|104886.7|104752.4|104899.3|104763.9|104907.6|104769.2|104881.4|104751.6|65
1726684530000|2024-09-18 18:35:30|104899.7|104763|104936.6|104768.5|104944.1|104786.3|104888.9|104754.6|61
1726684540000|2024-09-18 18:35:40|104937.3|104767.4|104970.5|104804.6|104980|104812.9|104932.5|104766.1|76
1726684550000|2024-09-18 18:35:50|104973|104804.2|105020.7|104848.8|105060.9|104893.4|104973|104804.2|78
1726684560000|2024-09-18 18:36:00|105018.4|104847.7|105040.3|104875.3|105058.4|104890.2|105010.4|104839.3|72
1726684570000|2024-09-18 18:36:10|105038.9|104873.1|105057.2|104897.6|105066|104902.8|105018.3|104852.2|71
1726684580000|2024-09-18 18:36:20|105057|104895.2|105072|104908.3|105072|104908.3|105033.1|104860.8|74
1726684590000|2024-09-18 18:36:30|105072.9|104909.8|105034.9|104868.2|105072.9|104909.8|105028.5|104866.8|67
1726684600000|2024-09-18 18:36:40|105030.7|104868.3|105046.8|104883.6|105047.9|104888.3|105017.1|104851.6|71
1726684610000|2024-09-18 18:36:50|105047.6|104883.7|105073.8|104911.3|105078.5|104919.8|105046.2|104883.5|76
1726684620000|2024-09-18 18:37:00|105074.3|104910.8|105064.4|104897.1|105086.2|104916.5|105063.2|104892.3|75
1726684630000|2024-09-18 18:37:10|105061.3|104896.7|105026.6|104849.3|105079.4|104907.7|105016|104841.4|73
1726684640000|2024-09-18 18:37:20|105022.7|104849.6|105036.3|104873.7|105052.4|104916.8|105018.9|104844.6|73
1726684650000|2024-09-18 18:37:30|105038.3|104871|105045.9|104871.2|105053.7|104885|105033|104849.3|66
1726684660000|2024-09-18 18:37:40|105043.8|104871.6|105055.8|104881.9|105060.4|104884.8|105033.5|104848.6|63
1726684670000|2024-09-18 18:37:50|105054.8|104880.9|105050|104878.1|105058.5|104880.9|105025.9|104853.8|69
1726684680000|2024-09-18 18:38:00|105052.6|104877.5|105015.6|104829.7|105055.4|104877.5|105009.2|104829.2|69
1726684690000|2024-09-18 18:38:10|105015.3|104830|105022.3|104849.6|105026.4|104849.8|104996.1|104820.7|72
1726684700000|2024-09-18 18:38:20|105023.9|104849.4|105005.6|104829.9|105028.5|104853.4|104995|104821.6|71
1726684710000|2024-09-18 18:38:30|105001.4|104831.9|104976.3|104806|105002.1|104832.6|104956.5|104799.6|69
1726684720000|2024-09-18 18:38:40|104974.8|104806.5|104972.1|104807.4|104980.3|104814.6|104954.8|104792.7|68
1726684730000|2024-09-18 18:38:50|104979.1|104813.9|104953.3|104753.3|104983.2|104815.1|104937.1|104740.7|72
1726684740000|2024-09-18 18:39:00|104954.4|104754.4|104938.6|104738.6|104954.4|104754.4|104935.1|104735.1|74
1726684750000|2024-09-18 18:39:10|104939.4|104739.4|104928.6|104728.6|104951.6|104751.6|104920|104720|71
1726684760000|2024-09-18 18:39:20|104926.4|104726.4|104921.4|104721.4|104931.7|104731.7|104902.3|104702.6|74
1726684770000|2024-09-18 18:39:30|104921.7|104721.7|104903.6|104703.6|104928.3|104728.3|104898.3|104698.3|71
1726684780000|2024-09-18 18:39:40|104899.9|104699.9|104874|104676.7|104910.3|104710.3|104846.5|104669.6|71
1726684790000|2024-09-18 18:39:50|104866.1|104677.9|104894.6|104694.6|104894.7|104694.7|104859.9|104674|74
1726684800000|2024-09-18 18:40:00|104894.3|104694.3|104882|104682|104895.8|104695.8|104865.6|104671.1|73
1726684810000|2024-09-18 18:40:10|104881.8|104681.8|104883.3|104683.3|104903.9|104703.9|104872.2|104676.7|73
1726684820000|2024-09-18 18:40:20|104879.5|104679.5|104947.4|104747.4|104959.4|104759.4|104879.5|104679.5|75
1726684830000|2024-09-18 18:40:30|104948.7|104748.7|104899.4|104699.4|104959.5|104759.5|104899.4|104699.4|76
1726684840000|2024-09-18 18:40:40|104903.2|104703.2|104928.7|104728.7|104933.7|104733.7|104897.8|104697.8|75
1726684850000|2024-09-18 18:40:50|104929.1|104729.1|104936.1|104736.1|104943.9|104743.9|104911.7|104720.2|65
1726684860000|2024-09-18 18:41:00|104935.4|104735.4|104997.6|104797.6|105000|104800|104934.3|104734.3|77
1726684870000|2024-09-18 18:41:10|104997.8|104797.8|105035.4|104850.1|105035.4|104851|104985|104795.8|73
1726684880000|2024-09-18 18:41:20|105038.1|104849.6|105044.4|104860.9|105045.2|104864.4|105029.7|104849.4|79
1726684890000|2024-09-18 18:41:30|105042.9|104861.8|105028.1|104871|105047.5|104887.3|105021.6|104843|79
1726684900000|2024-09-18 18:41:40|105028.4|104872.2|105002.8|104808.9|105037.5|104879.8|104996.3|104802.9|80
1726684910000|2024-09-18 18:41:50|105002.5|104806.9|105009.9|104813|105012.2|104813.6|104987.5|104787.5|80
1726684920000|2024-09-18 18:42:00|105008.8|104812.8|105056.9|104856.9|105056.9|104856.9|104993.2|104794.1|76
1726684930000|2024-09-18 18:42:10|105108|104908|105097.7|104929.2|105181.1|104981.1|105084|104884|76
1726684940000|2024-09-18 18:42:20|105097.1|104930.2|105135.8|104955.4|105161.7|104962.2|105096.9|104930.2|73
1726684950000|2024-09-18 18:42:30|105136.1|104956.6|105157|104972.4|105171.9|104981.1|105133.2|104942|75
1726684960000|2024-09-18 18:42:40|105157.1|104975.1|105187.6|105001.4|105208.5|105014.9|105157.1|104974.2|78
1726684970000|2024-09-18 18:42:50|105191.7|104995|105178.3|105002|105203.2|105008.2|105170.7|104986.2|74
1726684980000|2024-09-18 18:43:00|105176.6|105004.2|105222.9|105030.1|105230.7|105037.3|105165.4|105002.3|70
1726684990000|2024-09-18 18:43:10|105216.4|105016.4|105214.7|105019.6|105233.7|105033.7|105198.3|105010.1|79
1726685000000|2024-09-18 18:43:20|105209.2|105022|105286.7|105086.7|105286.7|105086.7|105209.2|105013.1|75
1726685010000|2024-09-18 18:43:30|105283.2|105083.2|105209.6|105037.5|105299.8|105099.8|105209.4|105023.9|79
1726685020000|2024-09-18 18:43:40|105211.6|105036.7|105218.8|105018.8|105251|105052.6|105181.5|105011.2|74
1726685030000|2024-09-18 18:43:50|105188.8|105032.9|105248.8|105048.8|105248.8|105048.8|105188.8|105008.1|78
1726685040000|2024-09-18 18:44:00|105233.3|105035.9|105233.9|105061.8|105274.9|105074.9|105205.3|105035.9|78
1726685050000|2024-09-18 18:44:10|105260.6|105060.6|105230.5|105033.2|105284.9|105088.3|105230.5|105033.2|80
1726685060000|2024-09-18 18:44:20|105229.9|105046.8|105235.9|105059.4|105261.5|105062.5|105214.3|105019.9|80
1726685070000|2024-09-18 18:44:30|105236.9|105061.9|105281.8|105081.8|105302.9|105102.9|105232.5|105052.3|80
1726685080000|2024-09-18 18:44:40|105265.1|105080.4|105264.8|105091.5|105291|105092.4|105233.5|105057.8|76
1726685090000|2024-09-18 18:44:50|105261.6|105090.3|105268.8|105087.7|105319.5|105119.5|105256.6|105069.8|75
1726685100000|2024-09-18 18:45:00|105266.2|105088.3|105341|105141|105378.6|105178.6|105266.2|105088.3|79
1726685110000|2024-09-18 18:45:10|105360.3|105160.3|105335.3|105135.3|105360.3|105160.3|105331.2|105131.2|74
1726685120000|2024-09-18 18:45:20|105334.3|105134.3|105306.6|105106.6|105343|105143|105301.2|105105.4|77
1726685130000|2024-09-18 18:45:30|105314.5|105114.5|105308.6|105117.3|105320.3|105123.4|105304.8|105104.8|76
1726685140000|2024-09-18 18:45:40|105309.3|105118|105314.3|105114.3|105322.4|105123.8|105307|105112.6|75
1726685150000|2024-09-18 18:45:50|105313.7|105113.7|105335.7|105135.7|105339.5|105139.5|105302.8|105104.6|79
1726685160000|2024-09-18 18:46:00|105334.7|105134.7|105318.7|105134.3|105341.8|105141.8|105312.8|105120.5|79
1726685170000|2024-09-18 18:46:10|105341|105141|105306.2|105106.2|105342.3|105142.3|105290.4|105101.5|75
1726685180000|2024-09-18 18:46:20|105305.8|105105.8|105287.2|105111.6|105309.5|105117.9|105273.2|105095|78
1726685190000|2024-09-18 18:46:30|105286.9|105105.4|105266.7|105088.3|105302.1|105121.9|105266.7|105087|72
1726685200000|2024-09-18 18:46:40|105266.4|105091.1|105249|105070.8|105282.9|105096.8|105249|105063.7|78
1726685210000|2024-09-18 18:46:50|105248.3|105070|105266.1|105066.1|105280.7|105080.7|105215.3|105042.7|76
1726685220000|2024-09-18 18:47:00|105264.1|105064.1|105235.9|105035.9|105318.3|105118.3|105234.6|105034.6|70
1726685230000|2024-09-18 18:47:10|105249.2|105049.2|105253.4|105053.4|105267.6|105067.6|105229.2|105029.2|76
1726685240000|2024-09-18 18:47:20|105247.3|105047.3|105276.1|105076.1|105284.8|105084.8|105246.4|105046.4|76
1726685250000|2024-09-18 18:47:30|105278.1|105078.1|105205.1|105005.1|105294.6|105094.6|105195.6|104995.6|74
1726685260000|2024-09-18 18:47:40|105216|105016|105268.9|105068.9|105300.8|105100.8|105166.5|104966.5|72
1726685270000|2024-09-18 18:47:50|105267.7|105067.7|105266.4|105066.4|105275.7|105075.7|105255.2|105055.2|73
1726685280000|2024-09-18 18:48:00|105266.1|105066.1|105268.8|105068.8|105296.3|105096.3|105245.7|105045.7|78
1726685290000|2024-09-18 18:48:10|105271.3|105071.3|105279.4|105079.4|105291.5|105091.5|105260.3|105060.3|77
1726685300000|2024-09-18 18:48:20|105278.9|105078.9|105257.3|105057.3|105279.7|105079.7|105253.4|105053.4|73
1726685310000|2024-09-18 18:48:30|105259.5|105059.5|105273.5|105073.5|105278.2|105078.2|105253.4|105053.4|78
1726685320000|2024-09-18 18:48:40|105271.6|105071.6|105280.1|105080.1|105290.5|105090.5|105271.3|105071.3|79
1726685330000|2024-09-18 18:48:50|105288.5|105088.5|105293.8|105093.8|105300.5|105100.5|105270.8|105070.8|79
1726685340000|2024-09-18 18:49:00|105293|105093|105313.3|105113.3|105318.7|105118.7|105289.2|105089.2|77
1726685350000|2024-09-18 18:49:10|105311.4|105111.4|105308.2|105108.2|105334.3|105134.3|105303|105103|78
1726685360000|2024-09-18 18:49:20|105308.6|105108.6|105286.7|105086.7|105311.8|105111.8|105286.7|105086.7|78
1726685370000|2024-09-18 18:49:30|105281.6|105081.6|105298|105098|105302.4|105102.4|105270.5|105070.5|77
1726685380000|2024-09-18 18:49:40|105298.9|105098.9|105318.2|105118.2|105318.2|105118.2|105286.5|105086.5|76
1726685390000|2024-09-18 18:49:50|105316.6|105116.6|105330.6|105130.6|105334.4|105134.4|105312.6|105112.6|71
1726685400000|2024-09-18 18:50:00|105330.7|105130.7|105355.9|105155.9|105364.1|105164.1|105328.4|105128.4|72
1726685410000|2024-09-18 18:50:10|105356.5|105156.5|105363.7|105163.7|105370.4|105170.4|105352.3|105152.3|69
1726685420000|2024-09-18 18:50:20|105364.2|105164.2|105375.9|105175.9|105375.9|105175.9|105340|105140|71
1726685430000|2024-09-18 18:50:30|105373|105173|105363.5|105163.5|105378.8|105179.8|105343.8|105143.8|75
1726685440000|2024-09-18 18:50:40|105353.4|105153.4|105362.1|105162.1|105364|105173.9|105343|105143|65
1726685450000|2024-09-18 18:50:50|105365.8|105165.8|105364.5|105164.5|105395.3|105195.3|105362.7|105162.7|72
1726685460000|2024-09-18 18:51:00|105367.7|105167.7|105360.6|105160.6|105368.7|105170.6|105350.5|105150.5|68
1726685470000|2024-09-18 18:51:10|105359.1|105159.1|105396.3|105200.4|105409.6|105224.3|105359.1|105159.1|73
1726685480000|2024-09-18 18:51:20|105397.6|105203.5|105397.4|105240|105405.1|105240|105380.5|105200.8|69
1726685490000|2024-09-18 18:51:30|105397|105238.1|105362.8|105222.8|105397.2|105238.1|105358.2|105199.1|71
1726685500000|2024-09-18 18:51:40|105362|105222.7|105320.5|105120.5|105363.7|105261|105292.2|105092.2|77
1726685510000|2024-09-18 18:51:50|105316.4|105121.8|105338|105138|105338.3|105138.3|105306.3|105106.3|78
1726685520000|2024-09-18 18:52:00|105340.6|105140.6|105283.3|105083.3|105342.8|105142.8|105281.4|105081.4|77
1726685530000|2024-09-18 18:52:10|105282.8|105082.8|105320.2|105120.2|105327.3|105127.3|105278.7|105078.7|77
1726685540000|2024-09-18 18:52:20|105316.7|105116.7|105299.1|105099.1|105326.2|105126.2|105296|105096|79
1726685550000|2024-09-18 18:52:30|105299.5|105099.5|105287|105087|105304.7|105104.7|105271.5|105078.9|78
1726685560000|2024-09-18 18:52:40|105279.8|105079.8|105278.9|105079.2|105295.9|105095.9|105257.7|105057.7|76
1726685570000|2024-09-18 18:52:50|105265.5|105065.5|105267.3|105067.3|105275.9|105075.9|105247.9|105047.9|74
1726685580000|2024-09-18 18:53:00|105276.8|105076.8|105269.1|105069.1|105280.9|105080.9|105245.7|105045.7|78
1726685590000|2024-09-18 18:53:10|105261.3|105061.3|105309.7|105109.7|105319.3|105119.3|105241.6|105041.6|78
1726685600000|2024-09-18 18:53:20|105310.1|105110.1|105207.5|105007.5|105316|105116|105196.4|104996.4|78
1726685610000|2024-09-18 18:53:30|105195.4|104995.4|105220.1|105020.1|105239.8|105039.8|105174.1|104974.1|74
1726685620000|2024-09-18 18:53:40|105222.3|105022.3|105208.3|105008.3|105238.8|105038.8|105178.3|104978.3|75
1726685630000|2024-09-18 18:53:50|105198.8|104998.8|105230|105030|105245.6|105045.6|105187.8|104987.8|73
1726685640000|2024-09-18 18:54:00|105227.8|105027.8|105209|105009|105244|105044|105187.6|104987.6|73
1726685650000|2024-09-18 18:54:10|105211.7|105011.7|105251.6|105051.6|105271.6|105071.6|105198.7|104998.7|73
1726685660000|2024-09-18 18:54:20|105256.4|105056.4|105238.3|105038.3|105265.6|105065.6|105226.2|105026.2|72
1726685670000|2024-09-18 18:54:30|105240|105040|105211|105011|105256.8|105056.8|105211|105011|68
1726685680000|2024-09-18 18:54:40|105220|105020|105250.7|105050.7|105264.1|105064.1|105203.2|105003.2|78
1726685690000|2024-09-18 18:54:50|105251.8|105051.8|105291.9|105091.9|105308.2|105108.2|105251.8|105051.8|72
1726685700000|2024-09-18 18:55:00|105286.4|105086.4|105285.7|105085.7|105319.7|105119.7|105281.6|105081.6|73
1726685710000|2024-09-18 18:55:10|105290.4|105090.4|105231.8|105031.8|105290.4|105090.4|105223.6|105023.6|74
1726685720000|2024-09-18 18:55:20|105233.3|105033.3|105199.5|104999.5|105247.8|105047.8|105191.8|104991.8|76
1726685730000|2024-09-18 18:55:30|105187.3|104987.3|105164.6|104964.6|105219.5|105019.5|105082.7|104882.7|69
1726685740000|2024-09-18 18:55:40|105163.7|104963.7|105152.7|104952.7|105170.2|104970.2|105114.9|104914.9|72
1726685750000|2024-09-18 18:55:50|105140.4|104940.4|105206.4|105006.4|105212.4|105012.4|105139.3|104939.3|78
1726685760000|2024-09-18 18:56:00|105212.3|105012.3|105193.4|104993.4|105241.8|105041.8|105187.1|104987.1|75
1726685770000|2024-09-18 18:56:10|105208.1|105008.1|105241.4|105041.4|105253.8|105053.8|105203.6|105003.6|76
1726685780000|2024-09-18 18:56:20|105241|105041|105244.5|105044.5|105249|105049|105224.5|105024.5|77
1726685790000|2024-09-18 18:56:30|105246.2|105046.2|105213.9|105013.9|105250.1|105050.1|105179.3|104979.3|65
1726685800000|2024-09-18 18:56:40|105210.5|105010.5|105198.4|104998.4|105225|105025|105190.6|104990.6|66
1726685810000|2024-09-18 18:56:50|105201.4|105001.4|105158.7|104958.7|105211.8|105011.8|105146.3|104946.3|69
1726685820000|2024-09-18 18:57:00|105154.5|104954.5|105201.2|105001.2|105208.6|105008.6|105148.8|104948.8|76
1726685830000|2024-09-18 18:57:10|105200.3|105000.3|105219.1|105019.1|105229.4|105029.4|105193.9|104993.9|67
1726685840000|2024-09-18 18:57:20|105217.5|105017.5|105266.9|105119.1|105276.9|105120.5|105216.8|105016.8|76
1726685850000|2024-09-18 18:57:30|105266.2|105118.3|105177.9|104977.9|105293.3|105197.2|105155.2|104955.2|78
1726685860000|2024-09-18 18:57:40|105212.5|105012.5|105163.3|104963.3|105227.9|105027.9|105156.6|104956.6|79
1726685870000|2024-09-18 18:57:50|105169.6|104969.6|105231.2|105031.2|105231.2|105031.2|105169.6|104969.6|79
1726685880000|2024-09-18 18:58:00|105231.7|105031.7|105279.2|105079.2|105289.5|105089.5|105231.7|105031.7|75
1726685890000|2024-09-18 18:58:10|105284.1|105084.1|105321|105167.8|105325|105167.8|105235.3|105035.3|65
1726685900000|2024-09-18 18:58:20|105321.4|105166.4|105333.7|105186.9|105341.1|105191.7|105316.4|105166.4|57
1726685910000|2024-09-18 18:58:30|105334|105187.3|105498.7|105298.7|105503.8|105303.8|105328.4|105181.3|68
1726685920000|2024-09-18 18:58:40|105499|105299|105571.4|105371.4|105586.1|105386.1|105499|105299|76
1726685930000|2024-09-18 18:58:50|105574.2|105374.2|105615.8|105415.8|105630.5|105430.5|105574.2|105374.2|80
1726685940000|2024-09-18 18:59:00|105613.9|105413.9|105650|105450|105658.8|105458.8|105593.9|105393.9|77
1726685950000|2024-09-18 18:59:10|105671.8|105471.8|105656.6|105456.6|105674.9|105474.9|105616.8|105416.8|75
1726685960000|2024-09-18 18:59:20|105653.4|105453.4|105617.8|105448.6|105682|105482|105600.9|105400.9|67
1726685970000|2024-09-18 18:59:30|105620.1|105452.5|105675.9|105483|105744.4|105544.4|105610.6|105440.4|79
1726685980000|2024-09-18 18:59:40|105692.2|105492.2|105726.8|105526.8|105754.3|105556.4|105692.2|105492.2|76
1726685990000|2024-09-18 18:59:50|105723.2|105523.2|105770.6|105570.6|105775.8|105575.8|105722.4|105522.4|79
1726686000000|2024-09-18 19:00:00|105761.5|105566.7|105800.2|105605.6|105815.8|105617.7|105761.5|105562.6|75
1726686010000|2024-09-18 19:00:10|105799.1|105610.8|105788.2|105595.5|105808.3|105624.1|105778.2|105590.3|72
1726686020000|2024-09-18 19:00:20|105786.5|105596.3|105846.8|105646.8|105855.6|105672|105782.2|105593.6|77
1726686030000|2024-09-18 19:00:30|105843.6|105643.6|105749|105554.1|105850|105662|105712|105551.3|59
1726686040000|2024-09-18 19:00:40|105741|105557.1|105673.4|105473.4|105754|105608.4|105673.4|105473.4|71
1726686050000|2024-09-18 19:00:50|105677.8|105477.8|105702.7|105502.7|105710.3|105510.3|105672.5|105472.5|67
1726686060000|2024-09-18 19:01:00|105706.7|105506.7|105704.9|105504.9|105744.2|105544.2|105699.3|105499.3|77
1726686070000|2024-09-18 19:01:10|105714.9|105514.9|105722.1|105522.1|105746.1|105546.1|105703.4|105503.4|77
1726686080000|2024-09-18 19:01:20|105724|105524|105738.3|105538.3|105745.4|105545.4|105724|105524|78
1726686090000|2024-09-18 19:01:30|105730.9|105530.9|105738.7|105538.7|105739.7|105539.7|105715.4|105515.4|71
1726686100000|2024-09-18 19:01:40|105739.2|105539.2|105722.6|105522.6|105748.7|105548.7|105700.5|105504.3|70
1726686110000|2024-09-18 19:01:50|105725.2|105525.2|105723.8|105523.9|105732.5|105535|105712.6|105512.6|66
1726686120000|2024-09-18 19:02:00|105718|105518|105707.2|105507.2|105727.2|105529|105700.8|105500.8|79
1726686130000|2024-09-18 19:02:10|105693.3|105498.2|105699.8|105500.7|105711.5|105517.5|105679.5|105490|78
1726686140000|2024-09-18 19:02:20|105701.1|105502.1|105735.6|105538.7|105738.3|105543.7|105700.6|105501.8|78
1726686150000|2024-09-18 19:02:30|105735.2|105545.2|105735.6|105535.6|105760.3|105560.3|105716.3|105516.3|75
1726686160000|2024-09-18 19:02:40|105736.7|105536.7|105716.7|105516.7|105753.2|105553.2|105706.2|105506.2|79
1726686170000|2024-09-18 19:02:50|105712.1|105512.1|105711.4|105511.4|105738.5|105538.5|105702|105502|78
1726686180000|2024-09-18 19:03:00|105714.7|105514.7|105697.5|105497.5|105719|105519|105697.5|105497.5|77
1726686190000|2024-09-18 19:03:10|105708.5|105508.5|105715.3|105515.3|105728.4|105528.4|105701.6|105501.6|80
1726686200000|2024-09-18 19:03:20|105710.6|105510.6|105694.5|105494.5|105715.4|105515.4|105687.8|105487.8|76
1726686210000|2024-09-18 19:03:30|105681.6|105481.6|105695.7|105495.7|105705.6|105505.6|105667.9|105467.9|76
1726686220000|2024-09-18 19:03:40|105698.9|105498.9|105712.2|105512.2|105729.1|105529.1|105693.4|105493.4|77
1726686230000|2024-09-18 19:03:50|105711.2|105511.2|105695.9|105495.9|105715.6|105515.6|105690.4|105490.4|75
1726686240000|2024-09-18 19:04:00|105698.1|105498.1|105683.5|105483.5|105706.3|105506.3|105676.4|105476.4|77
1726686250000|2024-09-18 19:04:10|105690.9|105490.9|105682.3|105482.3|105693.5|105493.5|105677.8|105477.8|79
1726686260000|2024-09-18 19:04:20|105678.1|105478.1|105691.2|105491.2|105707.7|105507.7|105672.8|105472.8|78
1726686270000|2024-09-18 19:04:30|105691.7|105491.7|105702.4|105502.4|105709.9|105509.9|105685.9|105485.9|78
1726686280000|2024-09-18 19:04:40|105700.9|105500.9|105700.9|105500.9|105710.6|105510.6|105689.2|105489.2|77
1726686290000|2024-09-18 19:04:50|105700|105500|105712.4|105512.4|105712.4|105512.4|105678.8|105482|80
1726686300000|2024-09-18 19:05:00|105715|105515|105741.8|105549|105748.4|105549|105713.7|105513.7|78
1726686310000|2024-09-18 19:05:10|105738.7|105539.8|105741.1|105541.1|105762.3|105562.3|105734.8|105538.6|75
1726686320000|2024-09-18 19:05:20|105744.4|105544.4|105739.8|105539.8|105751|105551|105736.6|105536.6|76
1726686330000|2024-09-18 19:05:30|105740.3|105540.3|105750.3|105550.3|105768.1|105568.1|105737|105537|71
1726686340000|2024-09-18 19:05:40|105751|105551|105761.5|105561.5|105782.3|105582.3|105748.4|105548.4|77
1726686350000|2024-09-18 19:05:50|105762.5|105562.5|105780.5|105580.5|105798.8|105598.8|105757.5|105557.5|77
1726686360000|2024-09-18 19:06:00|105784.7|105584.7|105801.5|105601.5|105806.6|105606.6|105776.4|105576.4|79
1726686370000|2024-09-18 19:06:10|105799.5|105599.5|105789.8|105589.8|105803.2|105604.4|105789.8|105589.8|77
1726686380000|2024-09-18 19:06:20|105790.7|105590.7|105807.2|105607.2|105808.8|105608.8|105779.4|105582.9|74
1726686390000|2024-09-18 19:06:30|105807.4|105607.4|105813.9|105618.8|105825.1|105625.1|105801.2|105601.2|79
1726686400000|2024-09-18 19:06:40|105826.4|105626.4|105851.8|105651.8|105886.1|105686.1|105810.7|105614.9|72
1726686410000|2024-09-18 19:06:50|105855.9|105655.9|105893.2|105693.2|105901.1|105701.1|105838|105638|72
1726686420000|2024-09-18 19:07:00|105888.7|105688.7|105874.6|105674.6|105892.9|105692.9|105870.7|105670.7|64
1726686430000|2024-09-18 19:07:10|105870.3|105670.3|105867.4|105667.4|105875.6|105675.6|105849.6|105649.6|67
1726686440000|2024-09-18 19:07:20|105870.7|105670.7|105887.8|105687.8|105892.7|105692.7|105859|105659|69
1726686450000|2024-09-18 19:07:30|105889.8|105689.8|105881.2|105681.2|105894.7|105694.7|105876|105676|72
1726686460000|2024-09-18 19:07:40|105885.2|105685.2|105907.2|105707.2|105934.3|105734.3|105878.5|105678.5|72
1726686470000|2024-09-18 19:07:50|105903.4|105703.4|105897.2|105697.2|105918.6|105718.6|105889.1|105689.1|75
1726686480000|2024-09-18 19:08:00|105895.7|105695.7|105907|105707|105914.1|105714.1|105878.8|105678.8|75
1726686490000|2024-09-18 19:08:10|105903|105703|105893.9|105693.9|105917.6|105717.6|105883|105683|68
1726686500000|2024-09-18 19:08:20|105888.1|105688.1|105895|105695|105912.8|105712.8|105881.5|105681.5|71
1726686510000|2024-09-18 19:08:30|105891|105691|105899.3|105699.3|105910.4|105710.4|105889|105689|69
1726686520000|2024-09-18 19:08:40|105901.1|105701.1|105879.5|105679.5|105920.9|105720.9|105876.2|105676.2|72
1726686530000|2024-09-18 19:08:50|105883|105683|105875.3|105675.3|105883|105683|105866.2|105666.2|64
1726686540000|2024-09-18 19:09:00|105876.5|105676.5|105873.3|105673.3|105884.1|105684.1|105852.1|105652.1|77
1726686550000|2024-09-18 19:09:10|105867.8|105667.8|105842.1|105642.1|105878.5|105678.5|105811.8|105611.8|73
1726686560000|2024-09-18 19:09:20|105842.8|105642.8|105838.3|105638.3|105851.3|105651.3|105822.3|105622.3|76
1726686570000|2024-09-18 19:09:30|105835.1|105635.1|105818.7|105618.7|105842.1|105642.1|105812.1|105612.1|74
1726686580000|2024-09-18 19:09:40|105820|105620|105834.6|105634.6|105860.6|105660.6|105812|105612|72
1726686590000|2024-09-18 19:09:50|105839.1|105639.1|105828.7|105628.7|105847.7|105647.7|105828.7|105628.7|73
1726686600000|2024-09-18 19:10:00|105829.8|105629.8|105818.6|105618.6|105854.2|105654.2|105804|105604|77
1726686610000|2024-09-18 19:10:10|105814|105614|105766.4|105566.4|105818.4|105618.4|105766.1|105566.1|71
1726686620000|2024-09-18 19:10:20|105770.2|105570.2|105755.1|105555.1|105776|105576|105747.5|105547.5|69
1726686630000|2024-09-18 19:10:30|105757.3|105557.3|105730.7|105530.7|105759.9|105559.9|105730.7|105530.7|67
1726686640000|2024-09-18 19:10:40|105731.3|105531.3|105737.8|105537.8|105745.3|105545.3|105727.1|105527.1|66
1726686650000|2024-09-18 19:10:50|105737.4|105537.4|105768.6|105568.6|105775.8|105575.8|105730.6|105530.6|76
1726686660000|2024-09-18 19:11:00|105768.3|105568.3|105798.6|105598.6|105815.1|105615.1|105764.9|105564.9|79
1726686670000|2024-09-18 19:11:10|105801.6|105601.6|105765.7|105565.7|105801.6|105601.6|105747.1|105547.1|70
1726686680000|2024-09-18 19:11:20|105760.9|105560.9|105703.4|105503.4|105762.4|105562.4|105702.3|105502.3|76
1726686690000|2024-09-18 19:11:30|105709.3|105509.3|105707|105507.2|105714.8|105514.8|105697.7|105497.7|70
1726686700000|2024-09-18 19:11:40|105701|105501.3|105686.9|105486.9|105709.6|105509.6|105675.1|105475.1|74
1726686710000|2024-09-18 19:11:50|105684.4|105484.4|105706.3|105506.3|105706.3|105506.3|105684.4|105484.4|75
1726686720000|2024-09-18 19:12:00|105697.5|105497.5|105698.8|105499.8|105726.9|105526.9|105694.5|105494.5|70
1726686730000|2024-09-18 19:12:10|105694.2|105494.2|105700.2|105500.2|105718.9|105518.9|105689.2|105489.2|63
1726686740000|2024-09-18 19:12:20|105700|105500|105691.1|105491.1|105713.9|105513.9|105689.7|105489.7|63
1726686750000|2024-09-18 19:12:30|105691.3|105491.3|105685.6|105485.6|105695.9|105495.9|105674|105477|72
1726686760000|2024-09-18 19:12:40|105684.9|105487.5|105661.9|105475.5|105685.1|105488|105660|105472.6|63
1726686770000|2024-09-18 19:12:50|105685.7|105485.7|105636.4|105446.5|105685.7|105488.2|105636.4|105442.5|74
1726686780000|2024-09-18 19:13:00|105646.6|105446.6|105638.5|105445.2|105656|105456|105638.5|105439.7|71
1726686790000|2024-09-18 19:13:10|105647.4|105447.4|105657.3|105457.5|105658.2|105458.7|105631.1|105438.4|63
1726686800000|2024-09-18 19:13:20|105654.8|105457.6|105641.5|105441.5|105655.7|105463.6|105630.6|105432.2|74
1726686810000|2024-09-18 19:13:30|105643.6|105443.6|105646.1|105446.1|105652.8|105452.8|105629.1|105436.1|75
1726686820000|2024-09-18 19:13:40|105648.9|105448.9|105660.4|105460.4|105662|105462|105641.5|105441.5|75
1726686830000|2024-09-18 19:13:50|105663.8|105463.8|105642.6|105454.1|105673.7|105473.7|105636.4|105447.7|75
1726686840000|2024-09-18 19:14:00|105637.9|105450.6|105620.3|105438.7|105643.9|105454.5|105620.3|105434.1|73
1726686850000|2024-09-18 19:14:10|105619.9|105445.7|105598.4|105417.9|105625|105447|105598.2|105414.8|76
1726686860000|2024-09-18 19:14:20|105601|105418.5|105620|105423.6|105627.3|105431.4|105594.9|105410.2|74
1726686870000|2024-09-18 19:14:30|105623.5|105424.6|105626.1|105436.6|105627.1|105438.5|105600.2|105423.3|73
1726686880000|2024-09-18 19:14:40|105624.6|105438.5|105609.3|105432|105636.8|105450.5|105603.8|105423.9|77
1726686890000|2024-09-18 19:14:50|105607.4|105431.7|105617.3|105417.3|105631.9|105432.8|105597.2|105407.7|74
1726686900000|2024-09-18 19:15:00|105619|105419|105616|105416|105642.6|105442.6|105613|105413|72
1726686910000|2024-09-18 19:15:10|105614.8|105414.8|105617|105417|105642.3|105442.3|105608.4|105408.4|76
1726686920000|2024-09-18 19:15:20|105619.4|105419.4|105631.3|105431.3|105635.8|105435.8|105614.7|105414.7|75
1726686930000|2024-09-18 19:15:30|105633.8|105433.8|105636.8|105436.8|105655.2|105455.2|105623.8|105423.8|72
1726686940000|2024-09-18 19:15:40|105633.7|105433.7|105637.1|105437.1|105651.4|105451.4|105620.3|105420.3|72
1726686950000|2024-09-18 19:15:50|105634.7|105434.7|105690.1|105490.1|105695.5|105495.5|105634.1|105434.1|72
1726686960000|2024-09-18 19:16:00|105681.7|105481.7|105705.7|105505.7|105713.4|105513.4|105681.7|105481.7|73
1726686970000|2024-09-18 19:16:10|105701.2|105501.2|105703.5|105503.5|105711.5|105511.5|105691.2|105491.2|62
1726686980000|2024-09-18 19:16:20|105700.7|105500.7|105702.4|105502.4|105704.7|105504.7|105685.5|105485.5|71
1726686990000|2024-09-18 19:16:30|105701.2|105501.2|105691.6|105491.6|105704.2|105504.2|105673.7|105473.7|78
1726687000000|2024-09-18 19:16:40|105694.8|105494.8|105684.3|105484.3|105695.1|105495.1|105676.3|105476.3|78
1726687010000|2024-09-18 19:16:50|105683.5|105483.5|105681.9|105481.9|105689.8|105489.8|105666.7|105466.7|77
1726687020000|2024-09-18 19:17:00|105685.2|105485.2|105678.4|105478.4|105711.8|105511.8|105678.4|105478.4|72
1726687030000|2024-09-18 19:17:10|105688.2|105488.2|105677.5|105477.5|105698|105498|105669|105469|73
1726687040000|2024-09-18 19:17:20|105674.7|105474.7|105647|105447|105676.1|105476.1|105620.4|105424.2|78
1726687050000|2024-09-18 19:17:30|105647.9|105447.9|105650.3|105451.4|105656.1|105457.6|105631.3|105437|72
1726687060000|2024-09-18 19:17:40|105652.2|105461.7|105648.9|105468.5|105652.2|105468.5|105630.7|105438.1|76
1726687070000|2024-09-18 19:17:50|105652.1|105473.9|105633.5|105455.4|105663.4|105476.8|105621.8|105449.6|76
1726687080000|2024-09-18 19:18:00|105630.5|105457.5|105662.2|105466.7|105668.1|105469|105621.9|105427.8|76
1726687090000|2024-09-18 19:18:10|105663.3|105470.9|105648.2|105473.9|105679.5|105481|105639.3|105451.7|73
1726687100000|2024-09-18 19:18:20|105666.1|105476.1|105671.6|105493.2|105696.6|105504.7|105659.6|105474.9|71
1726687110000|2024-09-18 19:18:30|105672.4|105498.7|105668.7|105500.4|105697.3|105500.4|105658.8|105480.7|78
1726687120000|2024-09-18 19:18:40|105696.5|105513.2|105678.1|105494.8|105703.1|105515.1|105673.4|105490.4|70
1726687130000|2024-09-18 19:18:50|105668.3|105495.6|105670.9|105489.1|105680.8|105500.8|105652.3|105483|78
1726687140000|2024-09-18 19:19:00|105669|105488.3|105663.4|105486.8|105690.6|105496.7|105651.2|105483.4|69
1726687150000|2024-09-18 19:19:10|105668.3|105484.2|105664.9|105486.6|105705.9|105509.3|105654.6|105477.3|76
1726687160000|2024-09-18 19:19:20|105662.7|105487.4|105625.7|105437|105672|105490.4|105625.7|105437|79
1726687170000|2024-09-18 19:19:30|105625.3|105453.3|105651.2|105463.3|105683.3|105488.6|105625.3|105447.4|78
1726687180000|2024-09-18 19:19:40|105660.3|105480.9|105670.2|105470.2|105674.1|105490.1|105634.4|105466.4|75
1726687190000|2024-09-18 19:19:50|105646.4|105468.9|105668.7|105476.8|105675|105477.7|105639.6|105465.7|76
1726687200000|2024-09-18 19:20:00|105662.5|105472.9|105655.9|105486.8|105683|105496.5|105638|105469.4|79
1726687210000|2024-09-18 19:20:10|105655|105486.6|105604.3|105554.3|105682.6|105559|105598|105486.3|70
1726687220000|2024-09-18 19:20:20|105604.2|105554.2|105636.8|105586.8|105672.2|105587.9|105604.2|105545.4|79
1726687230000|2024-09-18 19:20:30|105635.1|105585.1|105658.2|105608.2|105661|105611|105626.7|105576.7|77
1726687240000|2024-09-18 19:20:40|105657.9|105607.9|105688.6|105638.6|105692.2|105642.2|105657.9|105607.9|78
1726687250000|2024-09-18 19:20:50|105694.3|105644.3|105685|105635|105696|105646|105677.2|105627.2|75
1726687260000|2024-09-18 19:21:00|105686.4|105636.4|105719.3|105669.3|105725.3|105675.3|105685.8|105635.8|70
1726687270000|2024-09-18 19:21:10|105720.7|105670.7|105725.1|105675.1|105727.7|105677.7|105713.8|105663.8|75
1726687280000|2024-09-18 19:21:20|105723.8|105673.8|105748.4|105698.4|105748.4|105698.4|105720.6|105670.6|76
1726687290000|2024-09-18 19:21:30|105748.2|105698.2|105767.1|105717.1|105768.3|105718.3|105746.8|105696.8|71
1726687300000|2024-09-18 19:21:40|105767.2|105717.2|105759|105709|105775.3|105725.3|105758.1|105708.1|68
1726687310000|2024-09-18 19:21:50|105759.3|105709.3|105772.6|105722.6|105772.9|105722.9|105752.5|105702.5|73
1726687320000|2024-09-18 19:22:00|105768.5|105718.5|105775|105725|105775|105725|105762.4|105712.4|65
1726687330000|2024-09-18 19:22:10|105770.5|105720.5|105774.9|105724.9|105778.9|105728.9|105765|105715|68
1726687340000|2024-09-18 19:22:20|105773.6|105723.6|105757.4|105707.4|105773.6|105723.6|105757.4|105707.4|59
1726687350000|2024-09-18 19:22:30|105757.8|105707.8|105772.5|105722.5|105774.7|105724.7|105756.1|105706.1|56
1726687360000|2024-09-18 19:22:40|105773.6|105723.6|105804.4|105754.4|105804.4|105754.4|105773.3|105723.3|63
1726687370000|2024-09-18 19:22:50|105805.3|105755.3|105779|105729|105811|105761|105776.6|105726.6|61
1726687380000|2024-09-18 19:23:00|105780.2|105730.2|105821.1|105771.1|105823.8|105773.8|105778.7|105728.7|73
1726687390000|2024-09-18 19:23:10|105819.9|105769.9|105818.4|105768.4|105827.4|105777.4|105814.7|105764.7|63
1726687400000|2024-09-18 19:23:20|105818.1|105768.1|105803.1|105753.1|105835.8|105780.7|105790.4|105708.9|74
1726687410000|2024-09-18 19:23:30|105804.5|105754.5|105770.3|105720.3|105804.5|105754.5|105766.1|105716.1|75
1726687420000|2024-09-18 19:23:40|105770.9|105720.9|105773|105723|105783.5|105733.5|105762.2|105712.2|67
1726687430000|2024-09-18 19:23:50|105772.9|105722.9|105741.5|105691.5|105793.6|105728.6|105741.3|105660.4|74
1726687440000|2024-09-18 19:24:00|105738|105688|105736.2|105686.2|105769.1|105697|105722.6|105629|80
1726687450000|2024-09-18 19:24:10|105738.6|105688.6|105803.4|105668.9|105808|105699.6|105732.6|105647.8|74
1726687460000|2024-09-18 19:24:20|105805.9|105675|105766.9|105716.9|105815|105722.8|105762.1|105667.6|78
1726687470000|2024-09-18 19:24:30|105763.4|105713.4|105760|105710|105765.5|105715.5|105746.3|105696.3|73
1726687480000|2024-09-18 19:24:40|105761.7|105711.7|105728.5|105678.5|105795.1|105717.8|105728.5|105657.4|75
1726687490000|2024-09-18 19:24:50|105733.2|105683.2|105740.4|105690.4|105752.1|105702.1|105733.2|105683.2|74
1726687500000|2024-09-18 19:25:00|105736.8|105686.8|105741|105691|105757.9|105707.9|105733.2|105683.2|77
1726687510000|2024-09-18 19:25:10|105747.1|105697.1|105730.8|105680.8|105747.1|105697.1|105722.6|105672.6|72
1726687520000|2024-09-18 19:25:20|105730.4|105680.4|105719.5|105669.5|105731.5|105681.5|105711.7|105661.7|51
1726687530000|2024-09-18 19:25:30|105720.8|105670.8|105714.7|105664.7|105720.8|105670.8|105711.4|105661.4|48
1726687540000|2024-09-18 19:25:40|105712.9|105662.9|105690.6|105640.6|105715.2|105665.2|105690.6|105640.6|68
1726687550000|2024-09-18 19:25:50|105691|105641|105671.6|105621.6|105693.8|105643.8|105660.1|105610.1|71
1726687560000|2024-09-18 19:26:00|105670.5|105620.5|105682.5|105632.5|105688|105638|105664.1|105614.1|62
1726687570000|2024-09-18 19:26:10|105682.2|105632.2|105680.8|105630.8|105683|105633|105666.8|105616.8|59
1726687580000|2024-09-18 19:26:20|105679.6|105629.6|105680.8|105630.8|105693.1|105643.1|105674.5|105624.5|51
1726687590000|2024-09-18 19:26:30|105676.4|105626.4|105663.6|105613.6|105679.6|105629.6|105660.9|105610.9|57
1726687600000|2024-09-18 19:26:40|105668.5|105618.5|105685.1|105635.1|105692.7|105642.7|105667.9|105617.9|57
1726687610000|2024-09-18 19:26:50|105692.2|105642.2|105677.6|105627.6|105696.4|105646.4|105672.7|105622.7|72
1726687620000|2024-09-18 19:27:00|105677.4|105627.4|105657.2|105607.2|105681.3|105631.3|105649.8|105599.8|75
1726687630000|2024-09-18 19:27:10|105658.1|105608.1|105657.6|105607.6|105666.5|105616.5|105646.7|105596.7|76
1726687640000|2024-09-18 19:27:20|105657.2|105607.2|105616|105566|105657.2|105607.2|105616|105566|74
1726687650000|2024-09-18 19:27:30|105618.1|105568.1|105616.5|105566.5|105625.9|105575.9|105602.3|105552.3|78
1726687660000|2024-09-18 19:27:40|105614.7|105564.7|105614.4|105564.4|105620.5|105570.5|105603.7|105553.7|78
1726687670000|2024-09-18 19:27:50|105614.2|105564.2|105605|105555|105619.9|105569.9|105605|105555|77
1726687680000|2024-09-18 19:28:00|105602.3|105552.3|105589.6|105539.6|105610.8|105560.8|105589.6|105539.6|56
1726687690000|2024-09-18 19:28:10|105591.7|105541.7|105616.4|105566.4|105623.6|105573.6|105580.5|105530.5|71
1726687700000|2024-09-18 19:28:20|105613.5|105563.5|105624.1|105574.1|105624.1|105574.1|105604.3|105554.3|73
1726687710000|2024-09-18 19:28:30|105622.3|105572.3|105628.7|105578.7|105639.7|105589.7|105618.5|105568.5|74
1726687720000|2024-09-18 19:28:40|105627.4|105577.4|105625.8|105575.8|105647|105597|105622.3|105572.3|78
1726687730000|2024-09-18 19:28:50|105629.6|105579.6|105645.3|105595.3|105648.9|105598.9|105627.7|105577.7|80
1726687740000|2024-09-18 19:29:00|105645.5|105595.5|105656.5|105606.5|105666.1|105616.1|105639.1|105589.1|79
1726687750000|2024-09-18 19:29:10|105655.2|105605.2|105642.6|105592.6|105664.6|105614.6|105634.6|105584.6|77
1726687760000|2024-09-18 19:29:20|105644.1|105594.1|105650.8|105600.8|105651.9|105601.9|105636.4|105586.4|71
1726687770000|2024-09-18 19:29:30|105649.7|105599.7|105668.6|105618.6|105672.5|105622.5|105646.7|105596.7|78
1726687780000|2024-09-18 19:29:40|105663|105613|105659.5|105609.5|105665|105615|105653.8|105603.8|41
1726687790000|2024-09-18 19:29:50|105659.9|105609.9|105661.3|105611.3|105677.7|105627.7|105659.2|105609.2|48
1726687800000|2024-09-18 19:30:00|105661.7|105611.7|105673.2|105623.2|105674.7|105624.7|105641.6|105591.6|74
1726687810000|2024-09-18 19:30:10|105674.4|105624.4|105654.1|105604.1|105674.4|105624.4|105651|105601|78
1726687820000|2024-09-18 19:30:20|105654.4|105604.4|105690.1|105640.1|105690.1|105640.1|105654.2|105604.2|66
1726687830000|2024-09-18 19:30:30|105690.2|105640.2|105676.1|105626.1|105696.7|105646.7|105669.8|105619.8|60
1726687840000|2024-09-18 19:30:40|105677.4|105627.4|105672.5|105622.5|105686.3|105636.3|105662.3|105612.3|75
1726687850000|2024-09-18 19:30:50|105670.9|105620.9|105657.8|105607.8|105673.5|105623.5|105648.8|105598.8|76
1726687860000|2024-09-18 19:31:00|105658.9|105608.9|105659.5|105609.5|105662.7|105612.7|105651.3|105601.3|79
1726687870000|2024-09-18 19:31:10|105659.6|105609.6|105676.2|105626.2|105689.2|105639.2|105654.4|105604.4|71
1726687880000|2024-09-18 19:31:20|105677.5|105627.5|105659.1|105609.1|105684.9|105634.9|105659.1|105609.1|77
1726687890000|2024-09-18 19:31:30|105669|105619|105670.2|105620.2|105695.2|105645.2|105654.8|105604.8|74
1726687900000|2024-09-18 19:31:40|105675.5|105625.5|105628.9|105578.9|105681.1|105631.1|105617.2|105529.8|63
1726687910000|2024-09-18 19:31:50|105628.7|105578.7|105656.9|105606.9|105660.4|105610.4|105627.1|105577.1|58
1726687920000|2024-09-18 19:32:00|105661.9|105611.9|105674|105624|105674.3|105624.3|105644.3|105594.3|53
1726687930000|2024-09-18 19:32:10|105674.1|105624.1|105685.7|105635.7|105690.8|105640.8|105674|105624|52
1726687940000|2024-09-18 19:32:20|105685.1|105635.1|105682.3|105632.3|105690.3|105640.3|105682|105632|42
1726687950000|2024-09-18 19:32:30|105682.1|105632.1|105685.7|105635.7|105721.8|105636.3|105674.3|105595|46
1726687960000|2024-09-18 19:32:40|105685.5|105635.5|105632.7|105582.7|105685.5|105635.5|105632.7|105582.7|58
1726687970000|2024-09-18 19:32:50|105635.2|105585.2|105633|105583|105675.3|105589.9|105623.5|105535.8|74
1726687980000|2024-09-18 19:33:00|105635.1|105585.1|105634.4|105584.4|105692.1|105596.1|105627.3|105534.2|76
1726687990000|2024-09-18 19:33:10|105636.7|105586.7|105645.6|105595.6|105700.3|105603.9|105635.2|105538.2|77
1726688000000|2024-09-18 19:33:20|105648.4|105598.4|105680.1|105544.9|105694.8|105602.7|105639.1|105538.4|77
1726688010000|2024-09-18 19:33:30|105674.9|105541.5|105665.3|105615.3|105707.7|105618.1|105629.5|105522.6|69
1726688020000|2024-09-18 19:33:40|105665.6|105615.6|105668|105618|105718.2|105621.2|105664.7|105576.8|58
1726688030000|2024-09-18 19:33:50|105667.7|105617.7|105683.8|105633.8|105718.8|105634.6|105662.5|105585.8|68
1726688040000|2024-09-18 19:34:00|105682.8|105632.8|105700|105650|105735.5|105660.8|105681.7|105603.1|70
1726688050000|2024-09-18 19:34:10|105698.3|105648.3|105737.9|105612.8|105740.4|105664.7|105698.3|105612.8|75
1726688060000|2024-09-18 19:34:20|105693.9|105643.9|105711.4|105661.4|105754.8|105665.6|105693.9|105621.9|77
1726688070000|2024-09-18 19:34:30|105712.3|105662.3|105729.9|105679.9|105785.6|105689.8|105709.7|105643.7|76
1726688080000|2024-09-18 19:34:40|105731.1|105681.1|105723|105673|105773.9|105692|105717.8|105634.8|74
1726688090000|2024-09-18 19:34:50|105721.7|105671.7|105711.6|105661.6|105764.1|105677.2|105709.4|105622.8|73
1726688100000|2024-09-18 19:35:00|105712.2|105662.2|105733.8|105683.8|105733.8|105683.8|105712.2|105662.2|65
1726688110000|2024-09-18 19:35:10|105734|105684|105733|105683|105779.4|105700.2|105729.5|105652.7|61
1726688120000|2024-09-18 19:35:20|105735.4|105685.4|105727.1|105677.1|105772|105691.2|105710.7|105635.4|54
1726688130000|2024-09-18 19:35:30|105727.6|105677.6|105747.9|105697.9|105771.1|105714.1|105723.3|105645.9|49
1726688140000|2024-09-18 19:35:40|105744.9|105694.9|105750.5|105700.5|105757.9|105707.9|105741.9|105691.9|74
1726688150000|2024-09-18 19:35:50|105748.1|105698.1|105766.1|105716.1|105769.8|105719.8|105747.3|105697.3|77
1726688160000|2024-09-18 19:36:00|105768.6|105718.6|105770|105720|105778.1|105728.1|105767.7|105717.7|78
1726688170000|2024-09-18 19:36:10|105770.3|105720.3|105774.9|105724.9|105776.4|105726.4|105768.5|105718.5|76
1726688180000|2024-09-18 19:36:20|105774.6|105724.6|105757.3|105707.3|105781.9|105731.9|105757.3|105707.3|78
1726688190000|2024-09-18 19:36:30|105757.9|105707.9|105764.9|105714.9|105826.4|105738.8|105756.2|105692.8|79
1726688200000|2024-09-18 19:36:40|105766.4|105716.4|105767.1|105717.1|105811.5|105731.7|105761.9|105681.1|78
1726688210000|2024-09-18 19:36:50|105767.5|105717.5|105777.1|105727.1|105780.2|105730.2|105765.6|105715.6|74
1726688220000|2024-09-18 19:37:00|105776.7|105726.7|105780|105730|105786.8|105736.8|105770.9|105720.9|77
1726688230000|2024-09-18 19:37:10|105779.4|105729.4|105776.7|105726.7|105780.8|105730.8|105771.2|105721.2|71
1726688240000|2024-09-18 19:37:20|105777|105727|105778.6|105728.6|105784.8|105734.8|105773.1|105723.1|64
1726688250000|2024-09-18 19:37:30|105782.5|105732.5|105782.7|105732.7|105784.6|105734.6|105774.6|105724.6|37
1726688260000|2024-09-18 19:37:40|105785.1|105735.1|105792|105742|105796.5|105746.5|105778.6|105728.6|74
1726688270000|2024-09-18 19:37:50|105791|105741|105791.7|105741.7|105795.5|105745.5|105781.7|105731.7|77
1726688280000|2024-09-18 19:38:00|105792.1|105742.1|105795.8|105745.8|105797.1|105747.1|105776.4|105726.4|71
1726688290000|2024-09-18 19:38:10|105793.7|105743.7|105795.2|105745.2|105800.6|105750.6|105790.6|105740.6|74
1726688300000|2024-09-18 19:38:20|105795.4|105745.4|105791.1|105741.1|105798.9|105748.9|105788.7|105738.7|70
1726688310000|2024-09-18 19:38:30|105789.6|105739.6|105776.4|105726.4|105794.6|105744.6|105768.1|105718.1|66
1726688320000|2024-09-18 19:38:40|105780.1|105730.1|105767.9|105717.9|105783.5|105733.5|105762.5|105712.5|62
1726688330000|2024-09-18 19:38:50|105768|105718|105756.1|105706.1|105772.8|105722.8|105748.8|105698.8|67
1726688340000|2024-09-18 19:39:00|105756.4|105706.4|105748.7|105698.7|105756.7|105706.7|105732.5|105682.5|66
1726688350000|2024-09-18 19:39:10|105744.8|105694.8|105758.1|105708.1|105758.3|105708.3|105734.9|105684.9|71
1726688360000|2024-09-18 19:39:20|105754.2|105704.2|105761.2|105711.2|105767.5|105717.5|105754.2|105704.2|54
1726688370000|2024-09-18 19:39:30|105760.6|105710.6|105763.6|105713.6|105768.6|105718.6|105751.3|105701.3|74
1726688380000|2024-09-18 19:39:40|105763.8|105713.8|105765.8|105715.8|105766.2|105716.2|105749.3|105699.3|68
1726688390000|2024-09-18 19:39:50|105763.5|105713.5|105757|105707|105766.1|105716.1|105754.9|105704.9|78
1726688400000|2024-09-18 19:40:00|105759.6|105709.6|105768.4|105718.4|105773|105723|105750.3|105700.3|69
1726688410000|2024-09-18 19:40:10|105768|105718|105786.8|105736.8|105819.9|105747.9|105767.4|105683.7|80
1726688420000|2024-09-18 19:40:20|105786.1|105736.1|105797.5|105747.5|105798.5|105748.5|105785.7|105735.7|70
1726688430000|2024-09-18 19:40:30|105795.3|105745.3|105801.9|105751.9|105812.5|105762.5|105795.3|105745.3|75
1726688440000|2024-09-18 19:40:40|105799.6|105749.6|105803.7|105753.7|105809.5|105759.5|105796.7|105746.7|75
1726688450000|2024-09-18 19:40:50|105803.6|105753.6|105803.4|105753.4|105806.9|105756.9|105790.8|105740.8|75
1726688460000|2024-09-18 19:41:00|105802.6|105752.6|105793.7|105743.7|105808.8|105758.8|105790.7|105740.7|76
1726688470000|2024-09-18 19:41:10|105794.2|105744.2|105802.8|105752.8|105805.4|105755.4|105792.8|105742.8|75
1726688480000|2024-09-18 19:41:20|105804.2|105754.2|105804|105754|105814.7|105764.7|105801.6|105751.6|79
1726688490000|2024-09-18 19:41:30|105799.6|105749.6|105805.4|105755.4|105808.9|105758.9|105793.1|105743.1|68
1726688500000|2024-09-18 19:41:40|105804.5|105754.5|105807.8|105757.8|105809.3|105759.3|105795.7|105745.7|52
1726688510000|2024-09-18 19:41:50|105808.5|105758.5|105797|105747|105822.5|105772.5|105793.4|105743.4|51
1726688520000|2024-09-18 19:42:00|105796.9|105746.9|105796.4|105746.4|105813.2|105763.2|105796.2|105746.2|58
1726688530000|2024-09-18 19:42:10|105796.5|105746.5|105803.1|105753.1|105804.7|105754.7|105787.6|105737.6|58
1726688540000|2024-09-18 19:42:20|105802.5|105752.5|105811.5|105761.5|105817.8|105767.8|105800.7|105750.7|55
1726688550000|2024-09-18 19:42:30|105812.3|105762.3|105814.7|105764.7|105817|105767|105808.5|105758.5|45
1726688560000|2024-09-18 19:42:40|105814.4|105764.4|105793.8|105743.8|105817.5|105767.5|105793.8|105743.8|50
1726688570000|2024-09-18 19:42:50|105796|105746|105786.9|105736.9|105796|105746|105774.5|105724.5|51
1726688580000|2024-09-18 19:43:00|105787.8|105737.8|105819.5|105769.5|105825.8|105775.8|105784.7|105734.7|60
1726688590000|2024-09-18 19:43:10|105823.1|105773.1|105824.5|105774.5|105831.8|105781.8|105823.1|105773.1|43
1726688600000|2024-09-18 19:43:20|105816.2|105766.2|105820|105770|105828.3|105778.3|105816.2|105766.2|48
1726688610000|2024-09-18 19:43:30|105823.4|105773.4|105822.6|105772.6|105824.2|105774.2|105818|105768|43
1726688620000|2024-09-18 19:43:40|105822.3|105772.3|105815.5|105765.5|105822.3|105772.3|105808|105758|51
1726688630000|2024-09-18 19:43:50|105820.3|105770.3|105836|105786|105837.6|105787.6|105816.2|105766.2|44
1726688640000|2024-09-18 19:44:00|105836.7|105786.7|105842.9|105792.9|105843.8|105793.8|105834.2|105784.2|61
1726688650000|2024-09-18 19:44:10|105843.3|105793.3|105856.6|105806.6|105858.4|105808.4|105835.3|105785.3|66
1726688660000|2024-09-18 19:44:20|105852.4|105802.4|105863.5|105813.5|105866.5|105816.5|105852|105802|61
1726688670000|2024-09-18 19:44:30|105863.1|105813.1|105858|105808|105864.8|105814.8|105844.2|105794.2|68
1726688680000|2024-09-18 19:44:40|105862.7|105812.7|105861.9|105811.9|105869.3|105819.3|105858.3|105808.3|58
1726688690000|2024-09-18 19:44:50|105862.8|105812.8|105887.5|105837.5|105889.3|105839.3|105862.2|105812.2|48
1726688700000|2024-09-18 19:45:00|105891|105841|105901|105851|105904.9|105854.9|105887.7|105837.7|71
1726688710000|2024-09-18 19:45:10|105901.2|105851.2|105905|105855|105905.4|105855.4|105896.2|105846.2|65
1726688720000|2024-09-18 19:45:20|105906|105856|105911.6|105861.6|105914.2|105864.2|105899.7|105849.7|68
1726688730000|2024-09-18 19:45:30|105912.2|105862.2|105907.3|105857.3|105917.1|105867.1|105905.6|105855.6|52
1726688740000|2024-09-18 19:45:40|105906.2|105856.2|105899.1|105849.1|105908.5|105858.5|105896.1|105846.1|57
1726688750000|2024-09-18 19:45:50|105900.6|105850.6|105915.2|105865.2|105917.4|105867.4|105900.6|105850.6|54
1726688760000|2024-09-18 19:46:00|105915.1|105865.1|105918.7|105868.7|105921.7|105871.7|105911.6|105861.6|72
1726688770000|2024-09-18 19:46:10|105918.8|105868.8|105928.6|105878.6|105928.9|105878.9|105917|105867|62
1726688780000|2024-09-18 19:46:20|105929.3|105879.3|105941.7|105891.7|105945.6|105895.6|105928.9|105878.9|57
1726688790000|2024-09-18 19:46:30|105937.8|105887.8|105997.6|105947.6|105997.6|105947.6|105933.5|105883.5|69
1726688800000|2024-09-18 19:46:40|105995.1|105945.1|105973.9|105923.9|105997|105947|105961.2|105911.2|74
1726688810000|2024-09-18 19:46:50|105972.3|105922.3|105987.5|105937.5|106052.5|105987|105964.1|105874.8|76
1726688820000|2024-09-18 19:47:00|105990.6|105940.6|106027.2|105901.1|106048.5|105949.5|105983.1|105890.7|76
1726688830000|2024-09-18 19:47:10|106026.5|105898.4|106040|105907.3|106059.7|105952.4|105986.9|105886.6|79
1726688840000|2024-09-18 19:47:20|106045.9|105908.2|106001.3|105951.3|106046.5|105958.4|105992.2|105906.4|79
1726688850000|2024-09-18 19:47:30|105998.6|105948.6|106004.9|105954.9|106012.1|105962.1|105998.5|105948.5|79
1726688860000|2024-09-18 19:47:40|106004.7|105954.7|106006|105956|106009.8|105959.8|105997.3|105947.3|78
1726688870000|2024-09-18 19:47:50|106002.3|105952.3|106015.6|105965.6|106017.8|105967.8|105999.4|105949.4|79
1726688880000|2024-09-18 19:48:00|106017.3|105967.3|106014.7|105964.7|106022.3|105972.3|106009.7|105959.7|78
1726688890000|2024-09-18 19:48:10|106014.1|105964.1|106015.8|105965.8|106020.5|105970.5|106010.9|105960.9|76
1726688900000|2024-09-18 19:48:20|106012.6|105962.6|106003.2|105953.2|106012.7|105962.7|106002.4|105952.4|69
1726688910000|2024-09-18 19:48:30|106003.3|105953.3|106013.4|105963.4|106017.2|105967.2|106000.4|105950.4|77
1726688920000|2024-09-18 19:48:40|106011.5|105961.5|106033.2|105983.2|106035.9|105985.9|106011.4|105961.4|74
1726688930000|2024-09-18 19:48:50|106033|105983|106045|105995|106049.6|105999.6|106033|105983|77
1726688940000|2024-09-18 19:49:00|106044.1|105994.1|106053.2|106003.2|106058.1|106008.1|106043.8|105993.8|77
1726688950000|2024-09-18 19:49:10|106053.7|106003.7|106028.8|105978.8|106055.6|106005.6|106026.8|105976.8|74
1726688960000|2024-09-18 19:49:20|106030.6|105980.6|106037.6|105987.6|106044.7|105994.7|106026.1|105976.1|74
1726688970000|2024-09-18 19:49:30|106035|105985|106038.6|105988.6|106048.3|105998.3|106032|105982|73
1726688980000|2024-09-18 19:49:40|106038|105988|106052.8|106002.8|106058.9|106008.9|106038|105988|74
1726688990000|2024-09-18 19:49:50|106054.4|106004.4|106090|106040|106123.2|106040|106052.9|105983|67
1726689000000|2024-09-18 19:50:00|106085.1|106035.1|106111.5|106061.5|106151.1|106063.7|106084|105999.4|80
1726689010000|2024-09-18 19:50:10|106108.3|106058.3|106095.8|106045.8|106115|106065|106093.4|106043.4|76
1726689020000|2024-09-18 19:50:20|106095.9|106045.9|106080.7|106030.7|106139.8|106051.9|106080.7|106002.9|77
1726689030000|2024-09-18 19:50:30|106083.5|106033.5|106103|106053|106130.8|106053|106081.5|106004|74
1726689040000|2024-09-18 19:50:40|106103.7|106053.7|106101.2|106051.2|106106.6|106056.6|106090.3|106040.3|70
1726689050000|2024-09-18 19:50:50|106103.8|106053.8|106113.2|106063.2|106118.9|106068.9|106092.5|106042.5|80
1726689060000|2024-09-18 19:51:00|106114.3|106064.3|106101.8|106051.8|106139.8|106067.2|106100.3|106011.1|80
1726689070000|2024-09-18 19:51:10|106105.2|106055.2|106083.3|106033.3|106109.5|106059.5|106080.4|106030.4|74
1726689080000|2024-09-18 19:51:20|106080.8|106030.8|106092.5|106042.5|106099.5|106049.5|106078.1|106028.1|75
1726689090000|2024-09-18 19:51:30|106091.3|106041.3|106081.7|106031.7|106093.4|106043.4|106077.3|106027.3|69
1726689100000|2024-09-18 19:51:40|106082.2|106032.2|106097.8|106047.8|106099.5|106049.5|106082.2|106032.2|64
1726689110000|2024-09-18 19:51:50|106098.4|106048.4|106085|106035|106102.9|106052.9|106079.8|106029.8|65
1726689120000|2024-09-18 19:52:00|106086.4|106036.4|106096.3|106046.3|106098.3|106048.3|106078.5|106028.5|68
1726689130000|2024-09-18 19:52:10|106090.7|106040.7|106107.7|106057.7|106109.6|106059.6|106090.7|106040.7|62
1726689140000|2024-09-18 19:52:20|106108|106058|106110.3|106060.3|106112.7|106062.7|106101|106051|72
1726689150000|2024-09-18 19:52:30|106112|106062|106107|106057|106114.8|106064.8|106099.4|106049.4|74
1726689160000|2024-09-18 19:52:40|106104.2|106054.2|106095.8|106045.8|106111.7|106061.7|106091.1|106041.1|71
1726689170000|2024-09-18 19:52:50|106093.7|106043.7|106078.9|106028.9|106100.1|106050.1|106077.9|106027.9|74
1726689180000|2024-09-18 19:53:00|106079.8|106029.8|106087.9|106037.9|106089|106039|106071.1|106021.1|74
1726689190000|2024-09-18 19:53:10|106088.5|106038.5|106084|106034|106098.2|106048.2|106081.3|106031.3|69
1726689200000|2024-09-18 19:53:20|106083.6|106033.6|106076.2|106026.2|106087.7|106037.7|106072.6|106022.6|58
1726689210000|2024-09-18 19:53:30|106070.2|106020.2|106049.8|105999.8|106073.4|106023.4|106049.8|105999.8|59
1726689220000|2024-09-18 19:53:40|106049.1|105999.1|106051.7|106001.7|106060.6|106010.6|106047.3|105997.3|64
1726689230000|2024-09-18 19:53:50|106049.7|105999.7|106054.8|106004.8|106056.1|106006.1|106047.7|105997.7|72
1726689240000|2024-09-18 19:54:00|106055.8|106005.8|106051.3|106001.3|106060.7|106010.7|106043.3|105993.3|65
1726689250000|2024-09-18 19:54:10|106051.6|106001.6|106046.7|105996.7|106058.1|106008.1|106038.8|105988.8|74
1726689260000|2024-09-18 19:54:20|106046.3|105996.3|106049.6|105999.6|106052.8|106002.8|106045.1|105995.1|58
1726689270000|2024-09-18 19:54:30|106051.2|106001.2|106040.8|105990.8|106057.1|106007.1|106038.7|105988.7|68
1726689280000|2024-09-18 19:54:40|106041.4|105991.4|106035|105985|106043.5|105993.5|106022.7|105972.7|79
1726689290000|2024-09-18 19:54:50|106033.5|105983.5|106029.9|105979.9|106036.1|105986.1|106026.1|105976.1|76
1726689300000|2024-09-18 19:55:00|106028.5|105978.5|106024.2|105974.2|106028.5|105978.5|106007.4|105957.4|70
1726689310000|2024-09-18 19:55:10|106025.1|105975.1|106032|105982|106034.4|105984.4|106015|105965|76
1726689320000|2024-09-18 19:55:20|106032.9|105982.9|106038.7|105988.7|106041.2|105991.2|106025.2|105975.2|71
1726689330000|2024-09-18 19:55:30|106037.1|105987.1|106032.1|105982.1|106038.4|105988.4|106026.5|105976.5|75
1726689340000|2024-09-18 19:55:40|106032.8|105982.8|106035.7|105985.7|106038.1|105988.1|106029.4|105979.4|72
1726689350000|2024-09-18 19:55:50|106037.8|105987.8|106036.2|105986.2|106050|106000|106031.8|105981.8|69
1726689360000|2024-09-18 19:56:00|106035.3|105985.3|106033.1|105983.1|106037.6|105987.6|106028.6|105978.6|53
1726689370000|2024-09-18 19:56:10|106032.8|105982.8|106033.7|105983.7|106034.8|105984.8|106028.1|105978.1|58
1726689380000|2024-09-18 19:56:20|106032.9|105982.9|106038.6|105988.6|106047.5|105997.5|106032.9|105982.9|51
1726689390000|2024-09-18 19:56:30|106037.7|105987.7|106020.5|105970.5|106038.3|105988.3|106015.7|105965.7|62
1726689400000|2024-09-18 19:56:40|106021.6|105971.6|106028.5|105978.5|106029.4|105979.4|106020.1|105970.1|64
1726689410000|2024-09-18 19:56:50|106028.8|105978.8|106031.5|105981.5|106037.8|105987.8|106022.8|105972.8|55
1726689420000|2024-09-18 19:57:00|106032.5|105982.5|106053.8|106003.8|106055.8|106005.8|106027.5|105977.5|53
1726689430000|2024-09-18 19:57:10|106053.6|106003.6|106047.4|105997.4|106054.2|106004.2|106045.5|105995.5|51
1726689440000|2024-09-18 19:57:20|106047.1|105997.1|106063.9|106013.9|106063.9|106013.9|106041.9|105991.9|34
1726689450000|2024-09-18 19:57:30|106065.5|106015.5|106056.8|106006.8|106065.5|106015.5|106051.3|106001.3|40
1726689460000|2024-09-18 19:57:40|106055.6|106005.6|106046.1|105996.1|106055.7|106005.7|106043.4|105993.4|36
1726689470000|2024-09-18 19:57:50|106045.8|105995.8|106045.9|105995.9|106046|105996|106041.2|105991.2|18
1726689480000|2024-09-18 19:58:00|106045.3|105995.3|106039.9|105989.9|106045.3|105995.3|106038.3|105988.3|32
1726689490000|2024-09-18 19:58:10|106040.1|105990.1|106039.3|105989.3|106048.4|105998.4|106034.4|105984.4|35
1726689500000|2024-09-18 19:58:20|106033.9|105983.9|106031.1|105981.1|106040.8|105990.8|106029.8|105979.8|27
1726689510000|2024-09-18 19:58:30|106030.9|105980.9|106030.9|105980.9|106031.1|105981.1|106027.4|105977.4|14
1726689520000|2024-09-18 19:58:40|106031|105981|106031.6|105981.6|106036.6|105986.6|106027.6|105977.6|19
1726689530000|2024-09-18 19:58:50|106031.1|105981.1|106034.7|105984.7|106036.9|105986.9|106029.9|105979.9|27
1726689540000|2024-09-18 19:59:00|106034.9|105984.9|106035.8|105985.8|106036|105986|106033.3|105983.3|21
1726689550000|2024-09-18 19:59:10|106035.5|105985.5|106037|105987|106037|105987|106035.1|105985.1|20
1726689560000|2024-09-18 19:59:20|106036.7|105986.7|106033.4|105983.4|106036.8|105986.8|106032.4|105982.4|25
1726689570000|2024-09-18 19:59:30|106033.3|105983.3|106030.9|105980.9|106033.3|105983.3|106028.1|105978.1|16
1726689580000|2024-09-18 19:59:40|106031.1|105981.1|106032.6|105982.6|106034.6|105984.6|106031.1|105981.1|13
1726689590000|2024-09-18 19:59:50|106032.5|105982.5|106027.7|105977.7|106032.5|105982.5|106023|105973|22
1726689600000|2024-09-18 20:00:00|106029.2|105979.2|106036.3|105986.3|106042.3|105992.3|106028.9|105978.9|38
1726689610000|2024-09-18 20:00:10|106037.8|105987.8|106028.5|105978.5|106038.1|105988.1|106025|105975|15
1726689620000|2024-09-18 20:00:20|106028.2|105978.2|106021.3|105971.3|106028.2|105978.2|106018.2|105968.2|16
1726689630000|2024-09-18 20:00:30|106021.5|105971.5|106011.8|105961.8|106026.9|105976.9|106011.3|105961.3|24
1726689640000|2024-09-18 20:00:40|106011.2|105961.2|106008.2|105958.2|106014.2|105964.2|106008.2|105958.2|28
1726689650000|2024-09-18 20:00:50|106007.5|105957.5|106017.7|105967.7|106017.7|105967.7|105998.5|105948.5|40
1726689660000|2024-09-18 20:01:00|106018|105968|106044.3|105994.3|106053.6|106003.6|106017.5|105967.5|50
1726689670000|2024-09-18 20:01:10|106044.7|105994.7|106038.3|105988.3|106049.9|105999.9|106038.2|105988.2|38
1726689680000|2024-09-18 20:01:20|106039|105989|106028.2|105978.2|106039|105989|106028.2|105978.2|17
1726689690000|2024-09-18 20:01:30|106028.4|105978.4|106033.3|105983.3|106033.6|105983.6|106028.4|105978.4|12
1726689700000|2024-09-18 20:01:40|106033.4|105983.4|106031.5|105981.5|106033.9|105983.9|106031.5|105981.5|9
1726689710000|2024-09-18 20:01:50|106031.2|105981.2|106025.3|105975.3|106039.1|105989.1|106024.2|105974.2|33
1726689720000|2024-09-18 20:02:00|106024.5|105974.5|106034.2|105984.2|106034.2|105984.2|106024.5|105974.5|44
1726689730000|2024-09-18 20:02:10|106034.3|105984.3|106032.3|105982.3|106034.3|105984.3|106029.6|105979.6|55
1726689740000|2024-09-18 20:02:20|106032.5|105982.5|106035|105985|106035.9|105985.9|106028.4|105978.4|42
1726689750000|2024-09-18 20:02:30|106033.3|105983.3|106032|105982|106046.2|105996.2|106029.7|105979.7|63
1726689760000|2024-09-18 20:02:40|106034|105984|106042.7|105992.7|106044.5|105994.5|106030.4|105980.4|65
1726689770000|2024-09-18 20:02:50|106041.7|105991.7|106041.5|105991.5|106042.7|105992.7|106038|105988|71
1726689780000|2024-09-18 20:03:00|106039.6|105989.6|106039.1|105989.1|106049.8|105999.8|106038.1|105988.1|57
1726689790000|2024-09-18 20:03:10|106038.1|105988.1|106040.1|105990.1|106042.4|105992.4|106029.9|105979.9|63
1726689800000|2024-09-18 20:03:20|106039.9|105989.9|106035.7|105985.7|106044.1|105994.1|106034.4|105984.4|48
1726689810000|2024-09-18 20:03:30|106037.5|105987.5|106037|105987|106040.2|105990.2|106034.3|105984.3|76
1726689820000|2024-09-18 20:03:40|106037.4|105987.4|106038|105988|106039|105989|106034.2|105984.2|41
1726689830000|2024-09-18 20:03:50|106038.9|105988.9|106031.2|105981.2|106040.5|105990.5|106030.3|105980.3|62
1726689840000|2024-09-18 20:04:00|106031|105981|106027.8|105977.8|106032.5|105982.5|106026.4|105976.4|64
1726689850000|2024-09-18 20:04:10|106027|105977|106028.8|105978.8|106030|105980|106025.8|105975.8|56
1726689860000|2024-09-18 20:04:20|106029.2|105979.2|106027.7|105977.7|106030.7|105980.7|106026.2|105976.2|57
1726689870000|2024-09-18 20:04:30|106028.7|105978.7|106019.4|105969.4|106028.7|105978.7|106018.9|105968.9|68
1726689880000|2024-09-18 20:04:40|106020.5|105970.5|106006.7|105956.7|106021.3|105971.3|106004.7|105954.7|61
1726689890000|2024-09-18 20:04:50|106006.4|105956.4|106007.4|105957.4|106007.8|105957.8|105998.7|105948.7|75
1726689900000|2024-09-18 20:05:00|106006.3|105956.3|106012.9|105962.9|106013|105963|106006.3|105956.3|57
1726689910000|2024-09-18 20:05:10|106012.5|105962.5|105992.5|105942.5|106013.1|105963.1|105989.8|105939.8|62
1726689920000|2024-09-18 20:05:20|105989.7|105939.7|105985.8|105935.8|105989.8|105939.8|105985.2|105935.2|44
1726689930000|2024-09-18 20:05:30|105985.7|105935.7|105982.7|105932.7|105990|105940|105979.3|105929.3|62
1726689940000|2024-09-18 20:05:40|105983.5|105933.5|105981.3|105931.3|105985.9|105935.9|105977.6|105927.6|61
1726689950000|2024-09-18 20:05:50|105982.6|105932.6|105991.3|105941.3|105991.3|105941.3|105977.9|105927.9|50
1726689960000|2024-09-18 20:06:00|105990.9|105940.9|105989.6|105939.6|105999.1|105949.1|105988.8|105938.8|54
1726689970000|2024-09-18 20:06:10|105990.1|105940.1|105990.6|105940.6|105992.8|105942.8|105989.5|105939.5|31
1726689980000|2024-09-18 20:06:20|105990.5|105940.5|105991.6|105941.6|105991.6|105941.6|105990.5|105940.5|6
1726689990000|2024-09-18 20:06:30|105990.2|105940.2|105994.1|105944.1|105997.4|105947.4|105990.1|105940.1|56
1726690000000|2024-09-18 20:06:40|105992.7|105942.7|105995.6|105945.6|105996.1|105946.1|105992.7|105942.7|12
1726690010000|2024-09-18 20:06:50|105996.1|105946.1|105986.2|105936.2|105999|105949|105983|105933|19
1726690020000|2024-09-18 20:07:00|105986.8|105936.8|105995.5|105945.5|105996.4|105946.4|105986.8|105936.8|39
1726690030000|2024-09-18 20:07:10|105997|105947|106000.6|105950.6|106000.6|105950.6|105996.6|105946.6|28
1726690040000|2024-09-18 20:07:20|106001.2|105951.2|106001|105951|106017.7|105967.7|106001|105951|49
1726690050000|2024-09-18 20:07:30|106002.2|105952.2|106006.7|105956.7|106007.9|105957.9|106001.7|105951.7|39
1726690060000|2024-09-18 20:07:40|106005.9|105955.9|105995.9|105945.9|106005.9|105955.9|105993.6|105943.6|42
1726690070000|2024-09-18 20:07:50|105994.6|105944.6|105988.3|105938.3|105995.4|105945.4|105988.3|105938.3|48
1726690080000|2024-09-18 20:08:00|105988.4|105938.4|105998.1|105948.1|105998.3|105948.3|105988|105938|41
1726690090000|2024-09-18 20:08:10|105998|105948|105998|105948|105999.5|105949.5|105994.8|105944.8|44
1726690100000|2024-09-18 20:08:20|105997.6|105947.6|105997.6|105947.6|105998.1|105948.1|105996.2|105946.2|23
1726690110000|2024-09-18 20:08:30|105997.3|105947.3|105994.8|105944.8|105997.3|105947.3|105992.7|105942.7|11
1726690120000|2024-09-18 20:08:40|105994.9|105944.9|105994.9|105944.9|105994.9|105944.9|105994.8|105944.8|3
1726690130000|2024-09-18 20:08:50|105995.8|105945.8|105991.6|105941.6|105995.8|105945.8|105987.9|105937.9|34
1726690140000|2024-09-18 20:09:00|105991.3|105941.3|105999.6|105949.6|106000.1|105950.1|105991|105941|27
1726690150000|2024-09-18 20:09:10|106000.1|105950.1|106000.8|105950.8|106001.3|105951.3|105998|105948|48
1726690160000|2024-09-18 20:09:20|106001.1|105951.1|106000.2|105950.2|106002.4|105952.4|106000|105950|24
1726690170000|2024-09-18 20:09:30|105999.9|105949.9|105999.2|105949.2|105999.9|105949.9|105999.2|105949.2|4
1726690180000|2024-09-18 20:09:40|105999.3|105949.3|106001.7|105951.7|106006|105956|105998|105948|31
1726690190000|2024-09-18 20:09:50|106002.7|105952.7|105990.4|105940.4|106002.7|105952.7|105986.5|105936.5|28
1726690200000|2024-09-18 20:10:00|105990.9|105940.9|105999.3|105949.3|106000.9|105950.9|105990.9|105940.9|51
1726690210000|2024-09-18 20:10:10|105998.8|105948.8|106000.4|105950.4|106000.5|105950.5|105998.8|105948.8|8
1726690220000|2024-09-18 20:10:20|105999.7|105949.7|106001.9|105951.9|106001.9|105951.9|105998.3|105948.3|29
1726690230000|2024-09-18 20:10:30|106002.9|105952.9|105999.7|105949.7|106002.9|105952.9|105997.9|105947.9|33
1726690240000|2024-09-18 20:10:40|106000.6|105950.6|106000.6|105950.6|106001.6|105951.6|105998.6|105948.6|46
1726690250000|2024-09-18 20:10:50|105999.6|105949.6|106001.3|105951.3|106002.6|105952.6|105999.6|105949.6|38
1726690260000|2024-09-18 20:11:00|106002.2|105952.2|105998.9|105948.9|106003.8|105953.8|105994.5|105944.5|33
1726690270000|2024-09-18 20:11:10|105999.3|105949.3|106010.1|105960.1|106010.1|105960.1|105998.2|105948.2|16
1726690280000|2024-09-18 20:11:20|106010.5|105960.5|106012|105962|106022|105972|106010.5|105960.5|26
1726690290000|2024-09-18 20:11:30|106012.4|105962.4|106020.5|105970.5|106020.5|105970.5|106012.4|105962.4|29
1726690300000|2024-09-18 20:11:40|106020.9|105970.9|106027.8|105977.8|106027.8|105977.8|106019.6|105969.6|37
1726690310000|2024-09-18 20:11:50|106028.7|105978.7|106035.4|105985.4|106036.3|105986.3|106027.9|105977.9|30
1726690320000|2024-09-18 20:12:00|106035.7|105985.7|106022.7|105972.7|106037|105987|106022.5|105972.5|33
1726690330000|2024-09-18 20:12:10|106021.6|105971.6|106033|105983|106033.4|105983.4|106021.6|105971.6|22
1726690340000|2024-09-18 20:12:20|106033.8|105983.8|106029.9|105979.9|106033.9|105983.9|106028.3|105978.3|11
1726690350000|2024-09-18 20:12:30|106029.8|105979.8|106030.9|105980.9|106031|105981|106029.8|105979.8|7
1726690360000|2024-09-18 20:12:40|106030.8|105980.8|106035.9|105985.9|106036.4|105986.4|106029.1|105979.1|14
1726690370000|2024-09-18 20:12:50|106035.6|105985.6|106039.4|105989.4|106039.8|105989.8|106035.6|105985.6|10
1726690380000|2024-09-18 20:13:00|106039.5|105989.5|106038.4|105988.4|106039.5|105989.5|106033.5|105983.5|20
1726690390000|2024-09-18 20:13:10|106038.8|105988.8|106031.5|105981.5|106038.8|105988.8|106030.2|105980.2|18
1726690400000|2024-09-18 20:13:20|106031.6|105981.6|106031.3|105981.3|106031.6|105981.6|106030.9|105980.9|5
1726690410000|2024-09-18 20:13:30|106031.9|105981.9|106022.3|105972.3|106031.9|105981.9|106021.7|105971.7|16
1726690420000|2024-09-18 20:13:40|106022.6|105972.6|106023.3|105973.3|106023.6|105973.6|106019.9|105969.9|37
1726690430000|2024-09-18 20:13:50|106023.7|105973.7|106036.8|105986.8|106037.1|105987.1|106021.4|105971.4|29
1726690440000|2024-09-18 20:14:00|106035.5|105985.5|106031.8|105981.8|106036.1|105986.1|106027.1|105977.1|32
1726690450000|2024-09-18 20:14:10|106030.4|105980.4|106037.7|105987.7|106039.1|105989.1|106030.4|105980.4|27
1726690460000|2024-09-18 20:14:20|106037.1|105987.1|106035.3|105985.3|106037.1|105987.1|106031.1|105981.1|24
1726690470000|2024-09-18 20:14:30|106034.4|105984.4|106033|105983|106034.4|105984.4|106033|105983|5
1726690480000|2024-09-18 20:14:40|106032.9|105982.9|106031.9|105981.9|106032.9|105982.9|106031.9|105981.9|2
1726690490000|2024-09-18 20:14:50|106031.2|105981.2|106022.7|105972.7|106031.2|105981.2|106022.6|105972.6|10
1726690500000|2024-09-18 20:15:00|106023|105973|106022.5|105972.5|106024.6|105974.6|106022.5|105972.5|8
1726690510000|2024-09-18 20:15:10|106022.1|105972.1|106016.2|105966.2|106023.5|105973.5|106016.2|105966.2|10
1726690520000|2024-09-18 20:15:20|106016|105966|106029.7|105979.7|106031|105981|106016|105966|29
1726690530000|2024-09-18 20:15:30|106029.3|105979.3|106037.6|105987.6|106037.6|105987.6|106029.3|105979.3|10
1726690540000|2024-09-18 20:15:40|106036.4|105986.4|106047.6|105997.6|106049.6|105999.6|106036.1|105986.1|35
1726690550000|2024-09-18 20:15:50|106048.7|105998.7|106041.7|105991.7|106050.1|106000.1|106039.4|105989.4|36
1726690560000|2024-09-18 20:16:00|106041.9|105991.9|106031.2|105981.2|106041.9|105991.9|106027.5|105977.5|26
1726690570000|2024-09-18 20:16:10|106032.6|105982.6|106034|105984|106034.4|105984.4|106026.8|105976.8|29
1726690580000|2024-09-18 20:16:20|106034.3|105984.3|106034.3|105984.3|106035.4|105985.4|106034|105984|15
1726690590000|2024-09-18 20:16:30|106034|105984|106015.5|105965.5|106034|105984|106010.5|105960.5|51
1726690600000|2024-09-18 20:16:40|106014.8|105964.8|106027|105977|106028|105978|106014.8|105964.8|41
1726690610000|2024-09-18 20:16:50|106028|105978|106024.2|105974.2|106028|105978|106024.2|105974.2|14
1726690620000|2024-09-18 20:17:00|106024.1|105974.1|106017.2|105967.2|106025.3|105975.3|106016.5|105966.5|14
1726690630000|2024-09-18 20:17:10|106017.3|105967.3|106006.9|105956.9|106017.3|105967.3|106005.5|105955.5|42
1726690640000|2024-09-18 20:17:20|106005.8|105955.8|106008.5|105958.5|106008.5|105958.5|106005.8|105955.8|25
1726690650000|2024-09-18 20:17:30|106008.9|105958.9|106012.2|105962.2|106012.6|105962.6|106007.7|105957.7|31
1726690660000|2024-09-18 20:17:40|106012.6|105962.6|106004.3|105954.3|106012.6|105962.6|105999|105949|33
1726690670000|2024-09-18 20:17:50|106005|105955|106006.5|105956.5|106006.5|105956.5|106005|105955|7
1726690680000|2024-09-18 20:18:00|106006.9|105956.9|106006.5|105956.5|106006.9|105956.9|106006.5|105956.5|4
1726690690000|2024-09-18 20:18:10|106006.2|105956.2|105989.9|105939.9|106006.4|105956.4|105989.3|105939.3|24
1726690700000|2024-09-18 20:18:20|105988.6|105938.6|105994.3|105944.3|105995.9|105945.9|105988.4|105938.4|25
1726690710000|2024-09-18 20:18:30|105994.8|105944.8|105984|105934|105998.4|105948.4|105978.8|105928.8|45
1726690720000|2024-09-18 20:18:40|105983.7|105933.7|105987.3|105937.3|105987.9|105937.9|105977.5|105927.5|27
1726690730000|2024-09-18 20:18:50|105987.5|105937.5|105987.1|105937.1|105987.5|105937.5|105987.1|105937.1|6
1726690740000|2024-09-18 20:19:00|105986.6|105936.6|105985.7|105935.7|105986.6|105936.6|105985.7|105935.7|5
1726690750000|2024-09-18 20:19:10|105986.1|105936.1|105981.7|105931.7|105991.3|105941.3|105980.5|105930.5|30
1726690760000|2024-09-18 20:19:20|105982|105932|105976.5|105926.5|105986.2|105936.2|105976.1|105926.1|65
1726690770000|2024-09-18 20:19:30|105976.8|105926.8|105981|105931|105981.4|105931.4|105975.3|105925.3|72
1726690780000|2024-09-18 20:19:40|105980.3|105930.3|105972.1|105922.1|105980.7|105930.7|105965.6|105915.6|73
1726690790000|2024-09-18 20:19:50|105972.5|105922.5|105973|105923|105973.3|105923.3|105966.2|105916.2|46
1726690800000|2024-09-18 20:20:00|105972.6|105922.6|105971.3|105921.3|105974.1|105924.1|105967.2|105917.2|71
1726690810000|2024-09-18 20:20:10|105970.9|105920.9|105977.6|105927.6|105978.8|105928.8|105968.3|105918.3|48
1726690820000|2024-09-18 20:20:20|105977.3|105927.3|105958.7|105908.7|105982.3|105932.3|105958.4|105908.4|67
1726690830000|2024-09-18 20:20:30|105960.3|105910.3|105958.2|105908.2|105965.1|105915.1|105954.2|105904.2|71
1726690840000|2024-09-18 20:20:40|105958.6|105908.6|105956.4|105906.4|105960.2|105910.2|105952.5|105902.5|56
1726690850000|2024-09-18 20:20:50|105958.6|105908.6|105961.6|105911.6|105965.6|105915.6|105958|105908|48
1726690860000|2024-09-18 20:21:00|105961.2|105911.2|105954.6|105904.6|105961.2|105911.2|105954.1|105904.1|51
1726690870000|2024-09-18 20:21:10|105955.2|105905.2|105955.2|105905.2|105957.2|105907.2|105954.2|105904.2|51
1726690880000|2024-09-18 20:21:20|105955.6|105905.6|105963.4|105913.4|105965.3|105915.3|105954.6|105904.6|52
1726690890000|2024-09-18 20:21:30|105962.6|105912.6|105960.7|105910.7|105963|105913|105955.7|105905.7|49
1726690900000|2024-09-18 20:21:40|105961.1|105911.1|105963.3|105913.3|105965.5|105915.5|105958|105908|45
1726690910000|2024-09-18 20:21:50|105963.9|105913.9|105961|105911|105964|105914|105958.4|105908.4|43
1726690920000|2024-09-18 20:22:00|105961.9|105911.9|105923.5|105873.5|105961.9|105911.9|105921.5|105871.5|74
1726690930000|2024-09-18 20:22:10|105922.9|105872.9|105934|105884|105934.8|105884.8|105922|105872|75
1726690940000|2024-09-18 20:22:20|105932.9|105882.9|105936.7|105886.7|105938.3|105888.3|105929.1|105879.1|72
1726690950000|2024-09-18 20:22:30|105937.4|105887.4|105934.7|105884.7|105939.3|105889.3|105934|105884|67
1726690960000|2024-09-18 20:22:40|105933.9|105883.9|105941.2|105891.2|105943.1|105893.1|105932.9|105882.9|71
1726690970000|2024-09-18 20:22:50|105940.1|105890.1|105941.7|105891.7|105945|105895|105939.1|105889.1|69
1726690980000|2024-09-18 20:23:00|105941.2|105891.2|105945.7|105895.7|105952.1|105902.1|105939.8|105889.8|69
1726690990000|2024-09-18 20:23:10|105947.8|105897.8|105947|105897|105948.9|105898.9|105944.6|105894.6|68
1726691000000|2024-09-18 20:23:20|105947.7|105897.7|105942.2|105892.2|105950.8|105900.8|105940.4|105890.4|69
1726691010000|2024-09-18 20:23:30|105942.3|105892.3|105942|105892|105944.1|105894.1|105939.8|105889.8|66
1726691020000|2024-09-18 20:23:40|105942.8|105892.8|105939.5|105889.5|105945.4|105895.4|105938.5|105888.5|63
1726691030000|2024-09-18 20:23:50|105939.2|105889.2|105941.6|105891.6|105944|105894|105939.1|105889.1|55
1726691040000|2024-09-18 20:24:00|105941.8|105891.8|105944.5|105894.5|105946|105896|105940.8|105890.8|60
1726691050000|2024-09-18 20:24:10|105944.9|105894.9|105939.6|105889.6|105944.9|105894.9|105938.7|105888.7|31
1726691060000|2024-09-18 20:24:20|105939.9|105889.9|105938.7|105888.7|105942.6|105892.6|105938.3|105888.3|59
1726691070000|2024-09-18 20:24:30|105942.2|105892.2|105946.2|105896.2|105947.6|105897.6|105939.3|105889.3|67
1726691080000|2024-09-18 20:24:40|105945.9|105895.9|105944.5|105894.5|105948.5|105898.5|105943.4|105893.4|51
1726691090000|2024-09-18 20:24:50|105945|105895|105952.4|105902.4|105954.9|105904.9|105943.3|105893.3|58
1726691100000|2024-09-18 20:25:00|105953.3|105903.3|105943.8|105893.8|105957.3|105907.3|105943.6|105893.6|62
1726691110000|2024-09-18 20:25:10|105944|105894|105948.8|105898.8|105948.8|105898.8|105941.1|105891.1|56
1726691120000|2024-09-18 20:25:20|105944.2|105894.2|105943.8|105893.8|105948.2|105898.2|105938.8|105888.8|57
1726691130000|2024-09-18 20:25:30|105943.6|105893.6|105945.1|105895.1|105947.5|105897.5|105943.5|105893.5|48
1726691140000|2024-09-18 20:25:40|105945.7|105895.7|105943.8|105893.8|105948|105898|105941.9|105891.9|40
1726691150000|2024-09-18 20:25:50|105944.1|105894.1|105944|105894|105946.7|105896.7|105940.7|105890.7|43
1726691160000|2024-09-18 20:26:00|105944.9|105894.9|105929.5|105879.5|105947|105897|105929.5|105879.5|48
1726691170000|2024-09-18 20:26:10|105929.6|105879.6|105941|105891|105942.9|105892.9|105929.6|105879.6|45
1726691180000|2024-09-18 20:26:20|105940.4|105890.4|105940.6|105890.6|105943.3|105893.3|105937.8|105887.8|32
1726691190000|2024-09-18 20:26:30|105940.5|105890.5|105943.9|105893.9|105945.3|105895.3|105940.5|105890.5|46
1726691200000|2024-09-18 20:26:40|105944.5|105894.5|105937.1|105887.1|105945.3|105895.3|105935.9|105885.9|57
1726691210000|2024-09-18 20:26:50|105936.1|105886.1|105939.7|105889.7|105940.2|105890.2|105934|105884|55
1726691220000|2024-09-18 20:27:00|105939.2|105889.2|105943.7|105893.7|105943.7|105893.7|105935.3|105885.3|58
1726691230000|2024-09-18 20:27:10|105941.3|105891.3|105933.3|105883.3|105942.6|105892.6|105932.6|105882.6|43
1726691240000|2024-09-18 20:27:20|105930.9|105880.9|105930.8|105880.8|105938.6|105888.6|105930.3|105880.3|54
1726691250000|2024-09-18 20:27:30|105931.7|105881.7|105935.2|105885.2|105938.3|105888.3|105930.4|105880.4|52
1726691260000|2024-09-18 20:27:40|105937.1|105887.1|105937.4|105887.4|105938.1|105888.1|105934|105884|57
1726691270000|2024-09-18 20:27:50|105936.6|105886.6|105937|105887|105939.8|105889.8|105933.5|105883.5|59
1726691280000|2024-09-18 20:28:00|105936.4|105886.4|105932.7|105882.7|105939|105889|105932.6|105882.6|50
1726691290000|2024-09-18 20:28:10|105933.6|105883.6|105939.5|105889.5|105940.1|105890.1|105931.3|105881.3|63
1726691300000|2024-09-18 20:28:20|105939.4|105889.4|105942.1|105892.1|105943.8|105893.8|105937.9|105887.9|31
1726691310000|2024-09-18 20:28:30|105942.4|105892.4|105942.5|105892.5|105942.8|105892.8|105942.4|105892.4|5
1726691320000|2024-09-18 20:28:40|105942.2|105892.2|105954.9|105904.9|105955|105905|105942|105892|56
1726691330000|2024-09-18 20:28:50|105952.2|105902.2|105955|105905|105955.1|105905.1|105952.2|105902.2|23
1726691340000|2024-09-18 20:29:00|105955.3|105905.3|105953.7|105903.7|105955.3|105905.3|105949.2|105899.2|27
1726691350000|2024-09-18 20:29:10|105954|105904|105946.6|105896.6|105954.6|105904.6|105940.7|105890.7|41
1726691360000|2024-09-18 20:29:20|105945.8|105895.8|105944.2|105894.2|105946.2|105896.2|105941.1|105891.1|40
1726691370000|2024-09-18 20:29:30|105944.4|105894.4|105941.8|105891.8|105944.4|105894.4|105940.1|105890.1|24
1726691380000|2024-09-18 20:29:40|105943|105893|105945.4|105895.4|105945.4|105895.4|105940.7|105890.7|40
1726691390000|2024-09-18 20:29:50|105945.2|105895.2|105938.3|105888.3|105945.2|105895.2|105937.6|105887.6|33
1726691400000|2024-09-18 20:30:00|105939.5|105889.5|105942.3|105892.3|105944.4|105894.4|105937.5|105887.5|45
1726691410000|2024-09-18 20:30:10|105942.9|105892.9|105942.8|105892.8|105943.3|105893.3|105942.8|105892.8|5
1726691420000|2024-09-18 20:30:20|105943.1|105893.1|105942.5|105892.5|105943.1|105893.1|105940|105890|8
1726691430000|2024-09-18 20:30:30|105943.7|105893.7|105940.8|105890.8|105944.4|105894.4|105940.3|105890.3|15
1726691440000|2024-09-18 20:30:40|105941.4|105891.4|105938.8|105888.8|105943.9|105893.9|105937.2|105887.2|35
1726691450000|2024-09-18 20:30:50|105938|105888|105940.7|105890.7|105940.7|105890.7|105938|105888|9
1726691460000|2024-09-18 20:31:00|105940.9|105890.9|105941.1|105891.1|105941.5|105891.5|105939|105889|13
1726691470000|2024-09-18 20:31:10|105941.5|105891.5|105937.7|105887.7|105941.5|105891.5|105930.9|105880.9|26
1726691480000|2024-09-18 20:31:20|105937.1|105887.1|105935.9|105885.9|105937.4|105887.4|105934.3|105884.3|19
1726691490000|2024-09-18 20:31:30|105936|105886|105942.4|105892.4|105942.4|105892.4|105929.8|105879.8|33
1726691500000|2024-09-18 20:31:40|105942|105892|105927.7|105877.7|105942|105892|105927.7|105877.7|36
1726691510000|2024-09-18 20:31:50|105923.9|105873.9|105926|105876|105926|105876|105919|105869|40
1726691520000|2024-09-18 20:32:00|105926.6|105876.6|105930.1|105880.1|105930.1|105880.1|105926.3|105876.3|25
1726691530000|2024-09-18 20:32:10|105930|105880|105931.2|105881.2|105931.2|105881.2|105928.7|105878.7|7
1726691540000|2024-09-18 20:32:20|105931.1|105881.1|105931.9|105881.9|105932.4|105882.4|105930.5|105880.5|16
1726691550000|2024-09-18 20:32:30|105931.7|105881.7|105932.6|105882.6|105932.7|105882.7|105930.4|105880.4|6
1726691560000|2024-09-18 20:32:40|105932.7|105882.7|105931.3|105881.3|105932.7|105882.7|105930.4|105880.4|12
1726691570000|2024-09-18 20:32:50|105931.4|105881.4|105930.6|105880.6|105932.7|105882.7|105930.6|105880.6|12
1726691580000|2024-09-18 20:33:00|105931.1|105881.1|105933|105883|105933.2|105883.2|105931.1|105881.1|8
1726691590000|2024-09-18 20:33:10|105932.9|105882.9|105933.1|105883.1|105933.4|105883.4|105932.9|105882.9|6
1726691600000|2024-09-18 20:33:20|105932.4|105882.4|105915.7|105865.7|105932.4|105882.4|105914.4|105864.4|16
1726691610000|2024-09-18 20:33:30|105915.8|105865.8|105916.7|105866.7|105916.7|105866.7|105914.9|105864.9|22
1726691620000|2024-09-18 20:33:40|105916.4|105866.4|105914.6|105864.6|105917|105867|105914.1|105864.1|21
1726691630000|2024-09-18 20:33:50|105914|105864|105912.7|105862.7|105916.1|105866.1|105912.6|105862.6|31
1726691640000|2024-09-18 20:34:00|105913|105863|105912|105862|105913.6|105863.6|105911.6|105861.6|14
1726691650000|2024-09-18 20:34:10|105912.4|105862.4|105911.8|105861.8|105913.2|105863.2|105911.8|105861.8|15
1726691660000|2024-09-18 20:34:20|105912.3|105862.3|105915.5|105865.5|105915.5|105865.5|105911.9|105861.9|16
1726691670000|2024-09-18 20:34:30|105914.5|105864.5|105921|105871|105921|105871|105913.6|105863.6|22
1726691680000|2024-09-18 20:34:40|105920.6|105870.6|105924.9|105874.9|105926.1|105876.1|105920.6|105870.6|15
1726691690000|2024-09-18 20:34:50|105925.2|105875.2|105928.8|105878.8|105928.8|105878.8|105924.7|105874.7|10
1726691700000|2024-09-18 20:35:00|105929.4|105879.4|105929.9|105879.9|105929.9|105879.9|105929.3|105879.3|6
1726691710000|2024-09-18 20:35:10|105929.8|105879.8|105938.3|105888.3|105938.6|105888.6|105929.8|105879.8|18
1726691720000|2024-09-18 20:35:20|105937.8|105887.8|105935.6|105885.6|105938.1|105888.1|105935.6|105885.6|10
1726691730000|2024-09-18 20:35:30|105935.8|105885.8|105937.7|105887.7|105938.1|105888.1|105935.7|105885.7|9
1726691740000|2024-09-18 20:35:40|105937.3|105887.3|105931.7|105881.7|105937.3|105887.3|105931.2|105881.2|16
1726691750000|2024-09-18 20:35:50|105932.2|105882.2|105932.5|105882.5|105933.7|105883.7|105930.5|105880.5|16
1726691760000|2024-09-18 20:36:00|105932.3|105882.3|105931.5|105881.5|105932.7|105882.7|105929.9|105879.9|17
1726691770000|2024-09-18 20:36:10|105931.8|105881.8|105933.7|105883.7|105934|105884|105931.8|105881.8|14
1726691780000|2024-09-18 20:36:20|105933.8|105883.8|105934|105884|105934.6|105884.6|105933.5|105883.5|10
1726691790000|2024-09-18 20:36:30|105934.1|105884.1|105930|105880|105935.8|105885.8|105929.6|105879.6|24
1726691800000|2024-09-18 20:36:40|105930.8|105880.8|105930.7|105880.7|105932.5|105882.5|105929.3|105879.3|20
1726691810000|2024-09-18 20:36:50|105930.9|105880.9|105931.1|105881.1|105931.1|105881.1|105930.9|105880.9|2
1726691820000|2024-09-18 20:37:00|105932.2|105882.2|105933.6|105883.6|105934.5|105884.5|105930.7|105880.7|18
1726691830000|2024-09-18 20:37:10|105933.5|105883.5|105929|105879|105933.6|105883.6|105928.6|105878.6|28
1726691840000|2024-09-18 20:37:20|105928|105878|105925.2|105875.2|105928|105878|105925|105875|11
1726691850000|2024-09-18 20:37:30|105924|105874|105922.5|105872.5|105924.5|105874.5|105922.5|105872.5|12
1726691860000|2024-09-18 20:37:40|105922.1|105872.1|105922.2|105872.2|105923.5|105873.5|105921.8|105871.8|14
1726691870000|2024-09-18 20:37:50|105922.1|105872.1|105922.4|105872.4|105922.4|105872.4|105922|105872|3
1726691880000|2024-09-18 20:38:00|105922.5|105872.5|105926.3|105876.3|105926.3|105876.3|105919.7|105869.7|15
1726691890000|2024-09-18 20:38:10|105926|105876|105933.1|105883.1|105933.1|105883.1|105926|105876|12
1726691900000|2024-09-18 20:38:20|105933.5|105883.5|105933.1|105883.1|105933.5|105883.5|105932.7|105882.7|9
1726691910000|2024-09-18 20:38:30|105933|105883|105932.6|105882.6|105933.4|105883.4|105932.4|105882.4|14
1726691920000|2024-09-18 20:38:40|105932.9|105882.9|105932.7|105882.7|105933.4|105883.4|105931.8|105881.8|9
1726691930000|2024-09-18 20:38:50|105931|105881|105931.2|105881.2|105931.8|105881.8|105930.1|105880.1|12
1726691940000|2024-09-18 20:39:00|105930.6|105880.6|105930.1|105880.1|105931|105881|105928.6|105878.6|17
1726691950000|2024-09-18 20:39:10|105930.8|105880.8|105933.3|105883.3|105933.3|105883.3|105930.8|105880.8|16
1726691960000|2024-09-18 20:39:20|105932.8|105882.8|105928.6|105878.6|105932.8|105882.8|105928.3|105878.3|16
1726691970000|2024-09-18 20:39:30|105928.9|105878.9|105928.7|105878.7|105932.1|105882.1|105928.1|105878.1|16
1726691980000|2024-09-18 20:39:40|105927.7|105877.7|105927.3|105877.3|105928.3|105878.3|105926.4|105876.4|11
1726691990000|2024-09-18 20:39:50|105926.3|105876.3|105934.5|105884.5|105935|105885|105925.8|105875.8|14
1726692000000|2024-09-18 20:40:00|105933|105883|105932.2|105882.2|105933.6|105883.6|105931.6|105881.6|16
1726692010000|2024-09-18 20:40:10|105932.3|105882.3|105932.5|105882.5|105932.9|105882.9|105932.1|105882.1|5
1726692020000|2024-09-18 20:40:20|105932.4|105882.4|105932.4|105882.4|105932.4|105882.4|105932.4|105882.4|1
1726692030000|2024-09-18 20:40:30|105932.5|105882.5|105943.3|105893.3|105944.9|105894.9|105932.2|105882.2|15
1726692040000|2024-09-18 20:40:40|105943|105893|105944.3|105894.3|105944.7|105894.7|105942.8|105892.8|14
1726692050000|2024-09-18 20:40:50|105944.9|105894.9|105945.1|105895.1|105945.1|105895.1|105944.1|105894.1|12
1726692060000|2024-09-18 20:41:00|105945.3|105895.3|105948.4|105898.4|105948.8|105898.8|105945.3|105895.3|11
1726692070000|2024-09-18 20:41:10|105948.2|105898.2|105947|105897|105948.4|105898.4|105947|105897|11
1726692080000|2024-09-18 20:41:20|105947.4|105897.4|105948.7|105898.7|105948.7|105898.7|105947.4|105897.4|8
1726692090000|2024-09-18 20:41:30|105948.8|105898.8|105947|105897|105948.8|105898.8|105946.5|105896.5|13
1726692100000|2024-09-18 20:41:40|105946.9|105896.9|105946.2|105896.2|105946.9|105896.9|105946|105896|17
1726692110000|2024-09-18 20:41:50|105946.1|105896.1|105942.8|105892.8|105946.1|105896.1|105942.8|105892.8|15
1726692120000|2024-09-18 20:42:00|105943.2|105893.2|105937.9|105887.9|105943.2|105893.2|105937.5|105887.5|10
1726692130000|2024-09-18 20:42:10|105938|105888|105938|105888|105938|105888|105938|105888|1
1726692140000|2024-09-18 20:42:20|105937.6|105887.6|105937.8|105887.8|105938.2|105888.2|105937.6|105887.6|4
1726692150000|2024-09-18 20:42:30|105937.9|105887.9|105937.6|105887.6|105937.9|105887.9|105937.6|105887.6|4
1726692160000|2024-09-18 20:42:40|105937.7|105887.7|105937.9|105887.9|105937.9|105887.9|105937.7|105887.7|2
1726692170000|2024-09-18 20:42:50|105938|105888|105938|105888|105938.1|105888.1|105937.8|105887.8|4
1726692180000|2024-09-18 20:43:00|105937.6|105887.6|105936.5|105886.5|105937.6|105887.6|105936.5|105886.5|6
1726692190000|2024-09-18 20:43:10|105936.3|105886.3|105936.7|105886.7|105936.7|105886.7|105936.3|105886.3|4
1726692200000|2024-09-18 20:43:20|105936.6|105886.6|105936.5|105886.5|105937.3|105887.3|105935.9|105885.9|11
1726692210000|2024-09-18 20:43:30|105936.6|105886.6|105936.3|105886.3|105936.6|105886.6|105936.3|105886.3|4
1726692220000|2024-09-18 20:43:40|105936.4|105886.4|105936.9|105886.9|105937|105887|105936.3|105886.3|5
1726692230000|2024-09-18 20:43:50|105936.4|105886.4|105938|105888|105938|105888|105936.4|105886.4|6
1726692240000|2024-09-18 20:44:00|105937.4|105887.4|105930.9|105880.9|105937.4|105887.4|105930.8|105880.8|9
1726692250000|2024-09-18 20:44:10|105931.1|105881.1|105931.4|105881.4|105931.4|105881.4|105930.8|105880.8|8
1726692260000|2024-09-18 20:44:20|105930.9|105880.9|105932.3|105882.3|105934|105884|105930.9|105880.9|15
1726692270000|2024-09-18 20:44:30|105931.7|105881.7|105932.4|105882.4|105932.4|105882.4|105931.7|105881.7|3
1726692280000|2024-09-18 20:44:40|105932.5|105882.5|105932.7|105882.7|105932.7|105882.7|105932.3|105882.3|7
1726692290000|2024-09-18 20:44:50|105932.6|105882.6|105932.8|105882.8|105932.8|105882.8|105932.6|105882.6|2
1726692300000|2024-09-18 20:45:00|105933|105883|105935.6|105885.6|105936.1|105886.1|105933|105883|23
1726692310000|2024-09-18 20:45:10|105935.3|105885.3|105934.5|105884.5|105935.3|105885.3|105933.8|105883.8|20
1726692320000|2024-09-18 20:45:20|105934.1|105884.1|105934.7|105884.7|105935.8|105885.8|105933.6|105883.6|27
1726692330000|2024-09-18 20:45:30|105934.5|105884.5|105933.4|105883.4|105934.5|105884.5|105933|105883|12
1726692340000|2024-09-18 20:45:40|105933.5|105883.5|105934.2|105884.2|105934.2|105884.2|105933.1|105883.1|9
1726692350000|2024-09-18 20:45:50|105933.7|105883.7|105933.5|105883.5|105934.4|105884.4|105933.5|105883.5|8
1726692360000|2024-09-18 20:46:00|105933.7|105883.7|105934.3|105884.3|105934.8|105884.8|105933.3|105883.3|8
1726692370000|2024-09-18 20:46:10|105935|105885|105934.6|105884.6|105935.8|105885.8|105934.6|105884.6|7
1726692380000|2024-09-18 20:46:20|105935|105885|105935.3|105885.3|105935.4|105885.4|105933.9|105883.9|10
1726692390000|2024-09-18 20:46:30|105935.4|105885.4|105935.3|105885.3|105935.9|105885.9|105935.3|105885.3|5
1726692400000|2024-09-18 20:46:40|105935.9|105885.9|105935.9|105885.9|105936|105886|105935.3|105885.3|11
1726692410000|2024-09-18 20:46:50|105936.1|105886.1|105940.1|105890.1|105943|105893|105936.1|105886.1|24
1726692420000|2024-09-18 20:47:00|105939.7|105889.7|105935.1|105885.1|105939.7|105889.7|105934.3|105884.3|21
1726692430000|2024-09-18 20:47:10|105935.2|105885.2|105934.2|105884.2|105973.4|105885.2|105934.2|105846.3|15
1726692440000|2024-09-18 20:47:20|105934.3|105884.3|105932.9|105882.9|105935.3|105885.3|105932.9|105882.9|15
1726692450000|2024-09-18 20:47:30|105932.4|105882.4|105929.5|105879.5|105932.4|105882.4|105929.3|105879.3|10
1726692460000|2024-09-18 20:47:40|105929.6|105879.6|105929.9|105879.9|105929.9|105879.9|105929.6|105879.6|3
1726692470000|2024-09-18 20:47:50|105929.7|105879.7|105930.2|105880.2|105967.5|105880.2|105929.6|105842.3|4
1726692480000|2024-09-18 20:48:00|105930.3|105880.3|105963.3|105836.7|105968.4|105880.3|105927.6|105834.5|15
1726692490000|2024-09-18 20:48:10|105963.2|105836.9|105964.4|105836.3|105965|105837.4|105963.2|105834.9|16
1726692500000|2024-09-18 20:48:20|105965|105836.8|105925.5|105875.5|105965.4|105877.7|105925.5|105836.8|10
1726692510000|2024-09-18 20:48:30|105926.1|105876.1|105925.5|105875.5|105926.5|105876.5|105924.8|105874.8|16
1726692520000|2024-09-18 20:48:40|105926.3|105876.3|105925.8|105875.8|105926.7|105876.7|105924.1|105874.1|25
1726692530000|2024-09-18 20:48:50|105925.9|105875.9|105925.9|105875.9|105926.6|105876.6|105925.2|105875.2|16
1726692540000|2024-09-18 20:49:00|105926|105876|105961.4|105834.6|105961.4|105876|105924.1|105834.6|12
1726692550000|2024-09-18 20:49:10|105962.9|105831.9|105960.2|105831.7|105963.3|105832.9|105960.2|105831|11
1726692560000|2024-09-18 20:49:20|105960.8|105831.4|105921.1|105871.1|105960.8|105871.6|105920.2|105831.4|8
1726692570000|2024-09-18 20:49:30|105920.9|105870.9|105918.3|105868.3|105958.3|105871|105918.3|105830.9|8
1726692580000|2024-09-18 20:49:40|105918.2|105868.2|105957.2|105828.8|105957.3|105868.6|105917.1|105828.7|14
1726692590000|2024-09-18 20:49:50|105957.3|105828.1|105914.8|105864.8|105958.6|105866.4|105914.5|105826.4|14
1726692600000|2024-09-18 20:50:00|105913.9|105863.9|105954.6|105825.8|105959.2|105863.9|105913.9|105825.8|12
1726692610000|2024-09-18 20:50:10|105955.1|105826.4|105913.9|105863.9|105955.1|105865|105913.4|105821.7|17
1726692620000|2024-09-18 20:50:20|105914.4|105864.4|105913.9|105863.9|105957|105867.4|105913.8|105827.2|15
1726692630000|2024-09-18 20:50:30|105913.2|105863.2|105955.2|105828.4|105955.2|105864.2|105913.2|105827.4|11
1726692640000|2024-09-18 20:50:40|105913.1|105828.2|105959.3|105825.4|105959.3|105863.1|105912.1|105825.4|10
1726692650000|2024-09-18 20:50:50|105957.6|105828.9|105957|105829.7|105957.8|105869.2|105918.1|105828.9|12
1726692660000|2024-09-18 20:51:00|105960.1|105830.2|105966.4|105835.7|105971.8|105838.1|105960.1|105830.2|26
1726692670000|2024-09-18 20:51:10|105966.1|105834.9|105963.4|105836.5|105966.1|105875.3|105924|105834.9|14
1726692680000|2024-09-18 20:51:20|105963.1|105836.4|105964|105835|105965.2|105836.8|105963.1|105834.9|10
1726692690000|2024-09-18 20:51:30|105925.2|105875.2|105966.9|105838.1|105966.9|105876.2|105924.1|105838|12
1726692700000|2024-09-18 20:51:40|105965.4|105838.2|105971|105836|105971|105840|105965.4|105836|14
1726692710000|2024-09-18 20:51:50|105971.8|105836.1|105971.4|105838|105971.8|105838.7|105969.3|105836.1|13
1726692720000|2024-09-18 20:52:00|105970.2|105837.8|105941.7|105891.7|105977.7|105891.7|105937.3|105837.7|19
1726692730000|2024-09-18 20:52:10|105940.6|105890.6|105934.9|105884.9|105942|105892|105934|105884|23
1726692740000|2024-09-18 20:52:20|105940.3|105890.3|105939|105889|105940.4|105890.4|105933.4|105883.4|13
1726692750000|2024-09-18 20:52:30|105939.8|105889.8|105940|105890|105977.6|105890.3|105934.1|105849.8|22
1726692760000|2024-09-18 20:52:40|105934.3|105884.3|105934.6|105884.6|105940|105890|105933.6|105883.6|8
1726692770000|2024-09-18 20:52:50|105939.6|105889.6|105971.5|105842|105972.1|105889.7|105932.4|105838.2|19
1726692780000|2024-09-18 20:53:00|105971.8|105843.5|105930.1|105880.1|105971.8|105883.9|105929.7|105842.7|28
1726692790000|2024-09-18 20:53:10|105930.2|105880.2|105964.3|105839|105964.6|105882.6|105925|105838.8|19
1726692800000|2024-09-18 20:53:20|105965.8|105836.4|105930.6|105880.6|105972.3|105887.4|105924.9|105836.1|33
1726692810000|2024-09-18 20:53:30|105930.5|105880.5|105935.8|105885.8|105973.9|105889.4|105929.9|105845.6|20
1726692820000|2024-09-18 20:53:40|105935.7|105885.7|105973.5|105847.2|105973.7|105885.7|105935.7|105846.3|9
1726692830000|2024-09-18 20:53:50|105935.7|105847.5|105978.3|105851.2|105979.6|105885.7|105935.7|105845.4|15
1726692840000|2024-09-18 20:54:00|105982.2|105850.8|105981.2|105847.1|105982.3|105851.8|105977|105845.1|25
1726692850000|2024-09-18 20:54:10|105981.4|105844.8|105977.3|105847.8|105985.3|105849.4|105977.3|105844.8|19
1726692860000|2024-09-18 20:54:20|105976.6|105842.6|105981.2|105845.3|105982.2|105847.7|105976.6|105839.9|34
1726692870000|2024-09-18 20:54:30|105980.2|105844.3|105980.9|105845.3|105981.3|105846|105980.1|105843.7|10
1726692880000|2024-09-18 20:54:40|105981.1|105844.7|105980.5|105846.3|105983|105848.4|105976.9|105843.8|21
1726692890000|2024-09-18 20:54:50|105980.4|105846.1|105979.2|105850.1|105982.1|105890.3|105939.6|105846.1|17
1726692900000|2024-09-18 20:55:00|105977.5|105849.3|105934.9|105884.9|105981.3|105887.3|105933.5|105849.3|24
1726692910000|2024-09-18 20:55:10|105934.3|105884.3|105936.2|105886.2|105980.9|105886.2|105933.5|105846.9|27
1726692920000|2024-09-18 20:55:20|105934.4|105884.4|105934.5|105884.5|105979.3|105884.5|105933.8|105847.1|14
1726692930000|2024-09-18 20:55:30|105932.6|105882.6|105932.8|105882.8|105936.5|105886.5|105930.4|105880.4|14
1726692940000|2024-09-18 20:55:40|105932.3|105882.3|105931.9|105881.9|105937.6|105887.6|105931|105881|10
1726692950000|2024-09-18 20:55:50|105931.7|105881.7|105929.8|105879.8|105938.6|105888.6|105929.8|105879.8|24
1726692960000|2024-09-18 20:56:00|105930.8|105880.8|105931.1|105881.1|105935.1|105885.1|105928.2|105878.2|18
1726692970000|2024-09-18 20:56:10|105934|105884|105932|105882|105977.5|105884|105930.9|105847.1|8
1726692980000|2024-09-18 20:56:20|105932.6|105882.6|105932.2|105882.2|105980.3|105882.8|105932.1|105844.9|7
1726692990000|2024-09-18 20:56:30|105934.1|105884.1|105931|105881|105979.2|105884.1|105930.5|105843.8|8
1726693000000|2024-09-18 20:56:40|105930.7|105880.7|105929.9|105879.9|105938.1|105888.1|105927.6|105877.6|13
1726693010000|2024-09-18 20:56:50|105934|105884|105934|105884|105934|105884|105934|105884|1
1726693020000|2024-09-18 20:57:00|105933.7|105883.7|105928.3|105878.3|105938|105888|105928.3|105878.3|13
1726693030000|2024-09-18 20:57:10|105928.8|105878.8|105978|105840|105979|105883.5|105928.8|105837.6|14
1726693040000|2024-09-18 20:57:20|105969.2|105839.9|105977.8|105839.3|105978.1|105883.7|105933.7|105839.2|16
1726693050000|2024-09-18 20:57:30|105977.7|105839.4|105977.3|105839.4|105977.7|105839.4|105977.3|105839.3|6
1726693060000|2024-09-18 20:57:40|105932.8|105882.8|105974|105846.3|105974|105882.8|105932.8|105843.6|6
1726693070000|2024-09-18 20:57:50|105973.7|105844.8|105973.9|105844.5|105973.9|105844.8|105973.7|105844.5|4
1726693080000|2024-09-18 20:58:00|105974|105844.8|105977.6|105840.9|105977.6|105844.8|105974|105840.9|4
1726693090000|2024-09-18 20:58:10|105977.4|105840.7|105977.7|105840.4|105977.7|105842.4|105974.7|105839.1|7
1726693100000|2024-09-18 20:58:20|105977.5|105839.4|105935.3|105885.3|105977.5|105885.3|105931.1|105839.4|9
1726693110000|2024-09-18 20:58:30|105972|105843.4|105981.8|105848.1|105982.7|105895.4|105933.2|105843.4|14
1726693120000|2024-09-18 20:58:40|105981.9|105848|105936.7|105886.7|105982.6|105887.8|105932.8|105848|12
1726693130000|2024-09-18 20:58:50|105936.6|105886.6|105935.8|105885.8|105936.6|105886.6|105935.8|105885.8|2
1726693140000|2024-09-18 20:59:00|105936.8|105886.8|105934.4|105884.4|105971.9|105886.8|105930.1|105844|11
1726693150000|2024-09-18 20:59:10|105933.2|105883.2|105935|105885|105936.9|105886.9|105932.6|105882.6|14
1726693160000|2024-09-18 20:59:20|105935.3|105885.3|105969.3|105837.8|105976.5|105885.6|105929.6|105837.3|19
1726693170000|2024-09-18 20:59:30|105976.7|105833.3|105985.2|105834.4|105985.6|105841.1|105976.7|105830.6|22
1726693180000|2024-09-18 20:59:40|105983.6|105834.2|105981.7|105838.2|105986.4|105843.2|105974.5|105831.3|23
1726693190000|2024-09-18 20:59:50|105984.3|105841.3|106002.5|105810.5|106002.5|105841.3|105979.5|105810.5|21
1726693200000|2024-09-18 21:00:00|106010.9|105810.9|106060.1|105860.1|106061.7|105861.7|106010.9|105810.9|7
1726693210000|2024-09-18 21:00:10|106060.8|105860.8|106060.1|105860.1|106060.8|105860.8|106060.1|105860.1|2
1726693220000|2024-09-18 21:00:20|106060.8|105860.8|106091.5|105891.5|106091.5|105891.5|106060.1|105860.1|5
1726693230000|2024-09-18 21:00:30|106085.5|105885.5|106091.5|105891.5|106091.5|105891.5|106085.5|105885.5|6
1726693240000|2024-09-18 21:00:40|106090.8|105890.8|106090.8|105890.8|106090.8|105890.8|106090.8|105890.8|1
1726693250000|2024-09-18 21:00:50|106092.4|105892.4|106092.4|105892.4|106092.4|105892.4|106092.4|105892.4|1
1726693260000|2024-09-18 21:01:00|106088.9|105888.9|106087.8|105887.8|106089|105889|106087.8|105887.8|5
1726693280000|2024-09-18 21:01:20|106087.2|105887.2|106086.6|105886.6|106087.2|105887.2|106086.6|105886.6|2
1726693300000|2024-09-18 21:01:40|106086|105886|106125.4|105925.4|106125.4|105925.4|106083.6|105883.6|3
1726693310000|2024-09-18 21:01:50|106124.7|105924.7|106124.7|105924.7|106124.7|105924.7|106124.7|105924.7|1
1726693320000|2024-09-18 21:02:00|106126|105926|106146.4|105946.4|106146.4|105946.4|106126|105926|3
1726693330000|2024-09-18 21:02:10|106145.6|105945.6|106145.6|105945.6|106145.6|105945.6|106144.7|105944.7|5
1726693340000|2024-09-18 21:02:20|106144.7|105944.7|106144.7|105944.7|106144.7|105944.7|106144.7|105944.7|1
1726693350000|2024-09-18 21:02:30|106143.4|105943.4|106143.4|105943.4|106144.7|105944.7|106143.4|105943.4|7
1726693380000|2024-09-18 21:03:00|106144.7|105944.7|106143.4|105943.4|106144.7|105944.7|106143.4|105943.4|4
1726693440000|2024-09-18 21:04:00|106144.4|105944.4|106144.4|105944.4|106144.4|105944.4|106144.4|105944.4|1
1726694550000|2024-09-18 21:22:30|106212|106012|106205.6|106005.6|106212|106012|106205.2|106005.2|4
1726694560000|2024-09-18 21:22:40|106202.1|106002.1|106202.1|106002.1|106202.1|106002.1|106202.1|106002.1|1
1726694570000|2024-09-18 21:22:50|106206.6|106006.6|106205.8|106005.8|106206.6|106006.6|106202.1|106002.1|4
1726694580000|2024-09-18 21:23:00|106211.1|106011.1|106206.7|106006.7|106211.1|106011.1|106206.7|106006.7|2
1726694590000|2024-09-18 21:23:10|106214.8|106014.8|106215.5|106015.5|106215.5|106015.5|106214.5|106014.5|5
1726694600000|2024-09-18 21:23:20|106215.4|106015.4|106205.9|106005.9|106215.8|106015.8|106205.9|106005.9|6
1726694610000|2024-09-18 21:23:30|106206.4|106006.4|106215.4|106015.4|106215.4|106015.4|106206.4|106006.4|3
1726694620000|2024-09-18 21:23:40|106216.3|106016.3|106216.8|106016.8|106217|106017|106216.3|106016.3|3
1726694630000|2024-09-18 21:23:50|106206.5|106006.5|106206.4|106006.4|106211|106011|106206.4|106006.4|6
1726694640000|2024-09-18 21:24:00|106211.8|106011.8|106216.2|106016.2|106217|106017|106211.8|106011.8|4
1726694650000|2024-09-18 21:24:10|106217.4|106017.4|106206.3|106006.3|106217.4|106017.4|106206.3|106006.3|2
1726694660000|2024-09-18 21:24:20|106205.7|106005.7|106218.7|106018.7|106218.7|106018.7|106205.7|106005.7|8
1726694670000|2024-09-18 21:24:30|106220|106020|106209.8|106009.8|106220|106020|106209.3|106009.3|3
1726694680000|2024-09-18 21:24:40|106215.1|106015.1|106214.8|106014.8|106216.3|106016.3|106209.4|106009.4|5
1726694690000|2024-09-18 21:24:50|106218.7|106018.7|106215.1|106015.1|106218.7|106018.7|106209.5|106009.5|8
1726694700000|2024-09-18 21:25:00|106214.8|106014.8|106218.2|106018.2|106218.2|106018.2|106209.5|106009.5|7
1726695010000|2024-09-18 21:30:10|106185|105985|106151.6|105951.6|106185|105985|106151.6|105951.6|2
1726695020000|2024-09-18 21:30:20|106174.7|105974.7|106180.9|105980.9|106182.8|105982.8|106174.7|105974.7|5
1726695030000|2024-09-18 21:30:30|106176.4|105976.4|106175.1|105975.1|106176.4|105976.4|106171.4|105971.4|4
1726695040000|2024-09-18 21:30:40|106178.4|105978.4|106178.4|105978.4|106178.4|105978.4|106178.4|105978.4|1
1726695050000|2024-09-18 21:30:50|106171.4|105971.4|106171.9|105971.9|106172.1|105972.1|106171.4|105971.4|4
1726695060000|2024-09-18 21:31:00|106171.8|105971.8|106175.9|105975.9|106175.9|105975.9|106171.8|105971.8|2
1726695070000|2024-09-18 21:31:10|106178.8|105978.8|106157.3|105957.3|106179.7|105979.7|106157.3|105957.3|4
1726695080000|2024-09-18 21:31:20|106152.3|105952.3|106168.7|105968.7|106169.1|105969.1|106152.3|105952.3|5
1726695090000|2024-09-18 21:31:30|106169.9|105969.9|106169.9|105969.9|106169.9|105969.9|106169.9|105969.9|1
1726695100000|2024-09-18 21:31:40|106161.8|105961.8|106160.9|105960.9|106162.8|105962.8|106160.9|105960.9|4
1726695110000|2024-09-18 21:31:50|106168.8|105968.8|106160.5|105960.5|106168.8|105968.8|106160.5|105960.5|3
1726695120000|2024-09-18 21:32:00|106160.4|105960.4|106160.5|105960.5|106168|105968|106160.4|105960.4|4
1726695130000|2024-09-18 21:32:10|106152.9|105952.9|106162.4|105962.4|106168.6|105968.6|106152.9|105952.9|8
1726695140000|2024-09-18 21:32:20|106161.4|105961.4|106156.2|105956.2|106161.4|105961.4|106156.2|105956.2|2
1726695150000|2024-09-18 21:32:30|106167.4|105967.4|106150.2|105950.2|106169|105969|106149.8|105949.8|6
1726695160000|2024-09-18 21:32:40|106150.1|105950.1|106150.3|105950.3|106150.3|105950.3|106143.8|105943.8|6
1726695170000|2024-09-18 21:32:50|106148.8|105948.8|106147.7|105947.7|106158.5|105958.5|106147.7|105947.7|8
1726695530000|2024-09-18 21:38:50|106096.9|105896.9|106097|105897|106097|105897|106096.8|105896.8|3
1726695540000|2024-09-18 21:39:00|106097.1|105897.1|106097.2|105897.2|106098.1|105898.1|106097|105897|5
1726695560000|2024-09-18 21:39:20|106079.4|105879.4|106104.6|105904.6|106105.2|105905.2|106079.4|105879.4|12
1726695570000|2024-09-18 21:39:30|106101.3|105901.3|106096.4|105896.4|106101.7|105901.7|106096.4|105896.4|9
1726695580000|2024-09-18 21:39:40|106096.2|105896.2|106097.3|105897.3|106097.3|105897.3|106096.2|105896.2|2
1726695590000|2024-09-18 21:39:50|106078.8|105878.8|106079|105879|106079|105879|106078.8|105878.8|5
1726695600000|2024-09-18 21:40:00|106079.1|105879.1|106079.2|105879.2|106079.2|105879.2|106078.9|105878.9|5
1726695610000|2024-09-18 21:40:10|106079.1|105879.1|106079.8|105879.8|106079.8|105879.8|106078.5|105878.5|10
1726695620000|2024-09-18 21:40:20|106078.6|105878.6|106077.7|105877.7|106078.6|105878.6|106077.3|105877.3|10
1726695630000|2024-09-18 21:40:30|106078|105878|106077.5|105877.5|106096.9|105896.9|106077.5|105877.5|6
1726695640000|2024-09-18 21:40:40|106083.1|105883.1|106084.8|105884.8|106085.5|105885.5|106083.1|105883.1|7
1726695650000|2024-09-18 21:40:50|106085|105885|106099.6|105899.6|106101.1|105901.1|106081.2|105881.2|11
1726695660000|2024-09-18 21:41:00|106099.5|105899.5|106094.7|105894.7|106104.3|105904.3|106094.2|105894.2|8
1726695670000|2024-09-18 21:41:10|106094.9|105894.9|106098.9|105898.9|106106.8|105906.8|106094.8|105894.8|10
1726695680000|2024-09-18 21:41:20|106102.3|105902.3|106102.3|105902.3|106109.9|105909.9|106101.8|105901.8|9
1726695690000|2024-09-18 21:41:30|106102.2|105902.2|106096.5|105896.5|106102.3|105902.3|106095.6|105895.6|6
1726695700000|2024-09-18 21:41:40|106098.4|105898.4|106090.2|105890.2|106098.7|105898.7|106089.8|105889.8|7
1726695710000|2024-09-18 21:41:50|106090.6|105890.6|106089.6|105889.6|106090.9|105890.9|106089.1|105889.1|8
1726695720000|2024-09-18 21:42:00|106090.1|105890.1|106090.4|105890.4|106090.5|105890.5|106089.6|105889.6|8
1726695730000|2024-09-18 21:42:10|106090.6|105890.6|106109.5|105909.5|106109.7|105909.7|106090.6|105890.6|4
1726695740000|2024-09-18 21:42:20|106109.6|105909.6|106094.7|105894.7|106111.1|105911.1|106094.7|105894.7|7
1726695750000|2024-09-18 21:42:30|106095.1|105895.1|106098.4|105898.4|106098.4|105898.4|106095.1|105895.1|5
1726695760000|2024-09-18 21:42:40|106098.7|105898.7|106109.8|105909.8|106109.8|105909.8|106093.3|105893.3|9
1726695770000|2024-09-18 21:42:50|106109|105909|106108|105908|106109|105909|106095.5|105895.5|3
1726695780000|2024-09-18 21:43:00|106108.6|105908.6|106108.6|105908.6|106109|105909|106108.6|105908.6|3
1726695790000|2024-09-18 21:43:10|106096.2|105896.2|106096.8|105896.8|106097.4|105897.4|106094.8|105894.8|7
1726695800000|2024-09-18 21:43:20|106097.1|105897.1|106109.9|105909.9|106114.2|105914.2|106097.1|105897.1|10
1726695810000|2024-09-18 21:43:30|106106.3|105906.3|106106.3|105906.3|106106.6|105906.6|106106.3|105906.3|3
1726695820000|2024-09-18 21:43:40|106099.6|105899.6|106108|105908|106110.7|105910.7|106099.6|105899.6|5
1726695830000|2024-09-18 21:43:50|106108.3|105908.3|106109.2|105909.2|106109.3|105909.3|106108.3|105908.3|3
1726695840000|2024-09-18 21:44:00|106109.3|105909.3|106108.7|105908.7|106109.3|105909.3|106108.7|105908.7|2
1726695850000|2024-09-18 21:44:10|106109.3|105909.3|106108|105908|106109.3|105909.3|106108|105908|4
1726695860000|2024-09-18 21:44:20|106109.3|105909.3|106109.1|105909.1|106109.3|105909.3|106109.1|105909.1|2
1726695870000|2024-09-18 21:44:30|106108.3|105908.3|106108.3|105908.3|106108.3|105908.3|106108.3|105908.3|1
1726696170000|2024-09-18 21:49:30|106111|105911|106097.2|105897.2|106111|105911|106097.1|105897.1|9
1726696180000|2024-09-18 21:49:40|106097.1|105897.1|106100.7|105900.7|106100.7|105900.7|106097.1|105897.1|5
1726696190000|2024-09-18 21:49:50|106101|105901|106108.1|105908.1|106108.8|105908.8|106100.7|105900.7|6
1726696200000|2024-09-18 21:50:00|106109.7|105909.7|106098.6|105898.6|106109.7|105909.7|106096.4|105896.4|7
1726696210000|2024-09-18 21:50:10|106098.3|105898.3|106101.3|105901.3|106101.3|105901.3|106098.2|105898.2|7
1726696220000|2024-09-18 21:50:20|106101.4|105901.4|106108.2|105908.2|106111.6|105911.6|106101.4|105901.4|6
1726696230000|2024-09-18 21:50:30|106108.5|105908.5|106107.7|105907.7|106108.5|105908.5|106107.7|105907.7|4
1726696240000|2024-09-18 21:50:40|106107.4|105907.4|106115.1|105915.1|106115.1|105915.1|106107.4|105907.4|5
1726696250000|2024-09-18 21:50:50|106115.2|105915.2|106095.1|105895.1|106115.2|105915.2|106095.1|105895.1|4
1726696260000|2024-09-18 21:51:00|106095.2|105895.2|106109.7|105909.7|106109.7|105909.7|106094|105894|5
1726696270000|2024-09-18 21:51:10|106109.3|105909.3|106097.5|105897.5|106109.3|105909.3|106097.5|105897.5|6
1726696280000|2024-09-18 21:51:20|106098.2|105898.2|106099.7|105899.7|106099.9|105899.9|106098.2|105898.2|8
1726696290000|2024-09-18 21:51:30|106099.5|105899.5|106091.1|105891.1|106113.2|105913.2|106091.1|105891.1|9
1726696300000|2024-09-18 21:51:40|106117.9|105917.9|106093.7|105893.7|106117.9|105917.9|106093.3|105893.3|8
1726696310000|2024-09-18 21:51:50|106091.4|105891.4|106098.7|105898.7|106111.4|105911.4|106091.4|105891.4|9
1726696320000|2024-09-18 21:52:00|106097.9|105897.9|106090|105890|106097.9|105897.9|106088.5|105888.5|10
1726696330000|2024-09-18 21:52:10|106093.1|105893.1|106093|105893|106093.1|105893.1|106093|105893|2
1726696340000|2024-09-18 21:52:20|106090.6|105890.6|106092.8|105892.8|106098|105898|106090.6|105890.6|10
1726696350000|2024-09-18 21:52:30|106087.3|105887.3|106087.6|105887.6|106088.9|105888.9|106086.3|105886.3|10
1726696360000|2024-09-18 21:52:40|106098.3|105898.3|106112.5|105912.5|106113.2|105913.2|106098.3|105898.3|10
1726696370000|2024-09-18 21:52:50|106113.2|105913.2|106112.9|105912.9|106113.2|105913.2|106112.7|105912.7|7
1726696380000|2024-09-18 21:53:00|106113|105913|106112.8|105912.8|106113|105913|106112.8|105912.8|3
1726696390000|2024-09-18 21:53:10|106112.7|105912.7|106104.9|105904.9|106112.7|105912.7|106104.9|105904.9|7
1726696400000|2024-09-18 21:53:20|106104.8|105904.8|106103.6|105903.6|106105.4|105905.4|106103.6|105903.6|5
1726696410000|2024-09-18 21:53:30|106103.5|105903.5|106103.7|105903.7|106106.3|105906.3|106103.5|105903.5|6
1726696420000|2024-09-18 21:53:40|106103.3|105903.3|106112|105912|106112|105912|106103.3|105903.3|2
1726696430000|2024-09-18 21:53:50|106111.8|105911.8|106111.1|105911.1|106113.1|105913.1|106104.1|105904.1|6
1726696440000|2024-09-18 21:54:00|106099.4|105899.4|106102.2|105902.2|106111.6|105911.6|106099.4|105899.4|6
1726696450000|2024-09-18 21:54:10|106103.8|105903.8|106109.7|105909.7|106114.7|105914.7|106103.3|105903.3|7
1726696460000|2024-09-18 21:54:20|106108.9|105908.9|106121.1|105921.1|106125.4|105925.4|106108.9|105908.9|11
1726696470000|2024-09-18 21:54:30|106119.7|105919.7|106110.6|105910.6|106119.7|105919.7|106110.3|105910.3|9
1726696480000|2024-09-18 21:54:40|106122.4|105922.4|106113.6|105913.6|106123.3|105923.3|106113.6|105913.6|10
1726696490000|2024-09-18 21:54:50|106113.7|105913.7|106109.5|105909.5|106120.4|105920.4|106109.5|105909.5|11
1726696500000|2024-09-18 21:55:00|106108.9|105908.9|106110.8|105910.8|106120.5|105920.5|106108.9|105908.9|10
1726696510000|2024-09-18 21:55:10|106110.9|105910.9|106093|105893|106110.9|105910.9|106093|105893|7
1726696520000|2024-09-18 21:55:20|106093.1|105893.1|106112.4|105912.4|106112.5|105912.5|106093.1|105893.1|6
1726696530000|2024-09-18 21:55:30|106112.7|105912.7|106113.2|105913.2|106113.3|105913.3|106112.6|105912.6|4
1726696540000|2024-09-18 21:55:40|106097.8|105897.8|106082|105882|106098.1|105898.1|106082|105882|7
1726696550000|2024-09-18 21:55:50|106107.5|105907.5|106101.7|105901.7|106107.5|105907.5|106101.4|105901.4|9
1726696560000|2024-09-18 21:56:00|106101.8|105901.8|106095.1|105895.1|106101.8|105901.8|106078.5|105878.5|5
1726696570000|2024-09-18 21:56:10|106092.5|105892.5|106091|105891|106093.1|105893.1|106091|105891|9
1726696580000|2024-09-18 21:56:20|106091.1|105891.1|106084.5|105884.5|106091.2|105891.2|106084.5|105884.5|13
1726696590000|2024-09-18 21:56:30|106073.7|105873.7|106081.2|105881.2|106081.3|105881.3|106073.7|105873.7|8
1726696600000|2024-09-18 21:56:40|106081.3|105881.3|106082.1|105882.1|106082.1|105882.1|106081.3|105881.3|6
1726696610000|2024-09-18 21:56:50|106082|105882|106059.2|105859.2|106083.5|105883.5|106059|105859|10
1726696620000|2024-09-18 21:57:00|106059.1|105859.1|106080.4|105880.4|106080.4|105880.4|106057.9|105857.9|7
1726696630000|2024-09-18 21:57:10|106078.3|105878.3|106075.1|105875.1|106078.3|105878.3|106075|105875|5
1726696640000|2024-09-18 21:57:20|106078.8|105878.8|106077.8|105877.8|106079.1|105879.1|106077.8|105877.8|5
1726696650000|2024-09-18 21:57:30|106077.9|105877.9|106078.8|105878.8|106080|105880|106077.9|105877.9|5
1726696660000|2024-09-18 21:57:40|106094.7|105894.7|106091.3|105891.3|106099.9|105899.9|106076.7|105876.7|6
1726696670000|2024-09-18 21:57:50|106091.4|105891.4|106092.2|105892.2|106092.2|105892.2|106091.4|105891.4|4
1726696680000|2024-09-18 21:58:00|106092.3|105892.3|106097.2|105897.2|106100.2|105900.2|106091.6|105891.6|6
1726696690000|2024-09-18 21:58:10|106089.8|105889.8|106094.6|105894.6|106094.7|105894.7|106089.8|105889.8|4
1726696700000|2024-09-18 21:58:20|106100.6|105900.6|106095.1|105895.1|106109|105909|106095.1|105895.1|7
1726696710000|2024-09-18 21:58:30|106095|105895|106095|105895|106095|105895|106095|105895|1
1726696720000|2024-09-18 21:58:40|106091.4|105891.4|106094|105894|106100.8|105900.8|106091.4|105891.4|6
1726696730000|2024-09-18 21:58:50|106094.1|105894.1|106101.7|105901.7|106101.7|105901.7|106089.7|105889.7|6
1726696740000|2024-09-18 21:59:00|106097|105897|106090.8|105890.8|106097.3|105897.3|106090.7|105890.7|4
1726696750000|2024-09-18 21:59:10|106104.6|105904.6|106088.9|105888.9|106104.6|105904.6|106073.9|105873.9|5
1726696760000|2024-09-18 21:59:20|106089|105889|106101.9|105901.9|106108.9|105908.9|106089|105889|7
1726696770000|2024-09-18 21:59:30|106093.3|105893.3|106095.9|105895.9|106096.7|105896.7|106093.3|105893.3|6
1726696780000|2024-09-18 21:59:40|106095.8|105895.8|106085.5|105885.5|106095.8|105895.8|106085.5|105885.5|8
1726696790000|2024-09-18 21:59:50|106084.7|105884.7|106084.8|105884.8|106084.8|105884.8|106084.7|105884.7|2
1726696800000|2024-09-18 22:00:00|106084.9|105884.9|106083.3|105883.3|106084.9|105884.9|106070.6|105870.6|8
1726696810000|2024-09-18 22:00:10|106053|105853|106016.6|105816.6|106092.4|105892.4|106009.1|105809.1|27
1726696820000|2024-09-18 22:00:20|106015.8|105815.8|106030.8|105830.8|106042.4|105842.4|106015.8|105815.8|11
1726697010000|2024-09-18 22:03:30|105990.6|105790.6|105991.1|105791.1|105991.3|105791.3|105990.6|105790.6|10
1726697020000|2024-09-18 22:03:40|105990.9|105790.9|105991.9|105791.9|105992|105792|105990.5|105790.5|12
1726697030000|2024-09-18 22:03:50|105992.1|105792.1|105991.5|105791.5|105992.1|105792.1|105990.7|105790.7|8
1726697040000|2024-09-18 22:04:00|105991.4|105791.4|106001|105801|106001|105801|105989.9|105789.9|13
1726697050000|2024-09-18 22:04:10|106000.7|105800.7|106001|105801|106001.3|105801.3|106000.6|105800.6|10
1726697060000|2024-09-18 22:04:20|106001.1|105801.1|105999|105799|106001.3|105801.3|105998.8|105798.8|13
1726697070000|2024-09-18 22:04:30|105999.1|105799.1|105997.2|105797.2|105999.7|105799.7|105996.6|105796.6|9
1726697080000|2024-09-18 22:04:40|105997.1|105797.1|105997.7|105797.7|105998|105798|105997.1|105797.1|7
1726697090000|2024-09-18 22:04:50|105997.8|105797.8|105998.6|105798.6|105999.9|105799.9|105997.5|105797.5|5
1726697100000|2024-09-18 22:05:00|105989.6|105789.6|105988.9|105788.9|105990.3|105790.3|105988.9|105788.9|5
1726697120000|2024-09-18 22:05:20|106010|105810|105991.4|105791.4|106010|105810|105991|105791|6
1726697130000|2024-09-18 22:05:30|105994.1|105794.1|105992.3|105792.3|105994.1|105794.1|105992.3|105792.3|11
1726697140000|2024-09-18 22:05:40|105992.4|105792.4|105993.8|105793.8|105993.8|105793.8|105992.1|105792.1|8
1726697150000|2024-09-18 22:05:50|105993.7|105793.7|105995.6|105795.6|105996|105796|105993.7|105793.7|6
1726697160000|2024-09-18 22:06:00|106000.9|105800.9|105995.5|105795.5|106001|105801|105995|105795|11
1726697170000|2024-09-18 22:06:10|105995.6|105795.6|105999.6|105799.6|106000.7|105800.7|105971.1|105771.1|19
1726697180000|2024-09-18 22:06:20|106002.9|105802.9|106007.7|105807.7|106007.7|105807.7|105995.8|105795.8|13
1726697190000|2024-09-18 22:06:30|105999.9|105799.9|105999.6|105799.6|105999.9|105799.9|105999.4|105799.4|6
1726697200000|2024-09-18 22:06:40|105999.7|105799.7|106000.5|105800.5|106006|105806|105996.8|105796.8|14
1726697210000|2024-09-18 22:06:50|106000.7|105800.7|105998|105798|106000.8|105800.8|105997.4|105797.4|11
1726697220000|2024-09-18 22:07:00|105998.1|105798.1|106003.1|105803.1|106003.3|105803.3|105998.1|105798.1|9
1726697230000|2024-09-18 22:07:10|106001.6|105801.6|106004.1|105804.1|106004.1|105804.1|106001.6|105801.6|7
1726697240000|2024-09-18 22:07:20|106003|105803|106048.8|105848.8|106061.3|105861.3|105999|105799|31
1726697250000|2024-09-18 22:07:30|106037.2|105837.2|106016.5|105816.5|106037.2|105837.2|106014.2|105814.2|28
1726697260000|2024-09-18 22:07:40|106017|105817|106022.5|105822.5|106022.5|105822.5|106016.5|105816.5|7
1726697270000|2024-09-18 22:07:50|106023.1|105823.1|106021.4|105821.4|106023.1|105823.1|106021|105821|10
1726697280000|2024-09-18 22:08:00|106020|105820|106024.8|105824.8|106025.2|105825.2|106020|105820|7
1726697290000|2024-09-18 22:08:10|106024.7|105824.7|106022.8|105822.8|106026.7|105826.7|106022.2|105822.2|13
1726697300000|2024-09-18 22:08:20|106023|105823|106025.5|105825.5|106026.5|105826.5|106020.9|105820.9|9
1726697310000|2024-09-18 22:08:30|106022.4|105822.4|106024.8|105824.8|106026.9|105826.9|106022.4|105822.4|12
1726697320000|2024-09-18 22:08:40|106025|105825|106021.8|105821.8|106025.6|105825.6|106018.3|105818.3|13
1726697330000|2024-09-18 22:08:50|106023.2|105823.2|106018.8|105818.8|106025.9|105825.9|106018.2|105818.2|11
1726697340000|2024-09-18 22:09:00|106018.9|105818.9|106016.6|105816.6|106032.5|105832.5|106016.6|105816.6|7
1726697350000|2024-09-18 22:09:10|106016.5|105816.5|106015.4|105815.4|106016.5|105816.5|106015.3|105815.3|10
1726697360000|2024-09-18 22:09:20|106017.7|105817.7|106020.3|105820.3|106024|105824|106017.7|105817.7|8
1726697370000|2024-09-18 22:09:30|106022.8|105822.8|106020.3|105820.3|106022.8|105822.8|106018.2|105818.2|18
1726697380000|2024-09-18 22:09:40|106018.8|105818.8|106014.3|105814.3|106020.3|105820.3|106014.3|105814.3|18
1726697390000|2024-09-18 22:09:50|106014.4|105814.4|106008.1|105808.1|106014.4|105814.4|106007.2|105807.2|11
1726697400000|2024-09-18 22:10:00|106006.3|105806.3|106006.2|105806.2|106006.9|105806.9|106004|105804|17
1726697410000|2024-09-18 22:10:10|106005.5|105805.5|106000.9|105800.9|106005.5|105805.5|105999.7|105799.7|21
1726697420000|2024-09-18 22:10:20|106000.6|105800.6|105997.4|105797.4|106000.6|105800.6|105997|105797|15
1726697430000|2024-09-18 22:10:30|105998.4|105798.4|106000.2|105800.2|106005.2|105805.2|105998.1|105798.1|19
1726697440000|2024-09-18 22:10:40|105998.1|105798.1|105994.3|105794.3|105998.1|105798.1|105991|105791|21
1726697450000|2024-09-18 22:10:50|105994.4|105794.4|105989.4|105789.4|105996.2|105796.2|105984.8|105784.8|16
1726697460000|2024-09-18 22:11:00|105984.6|105784.6|105993.2|105793.2|105994.4|105794.4|105979.5|105779.5|13
1726697470000|2024-09-18 22:11:10|105990|105790|105992.5|105792.5|105992.5|105792.5|105987.7|105787.7|16
1726697480000|2024-09-18 22:11:20|105994.5|105794.5|105992.1|105792.1|105994.5|105794.5|105991.2|105791.2|10
1726697490000|2024-09-18 22:11:30|105992|105792|105994.3|105794.3|105994.3|105794.3|105991.8|105791.8|15
1726697500000|2024-09-18 22:11:40|105993.2|105793.2|105992|105792|105998.8|105798.8|105990|105790|13
1726697510000|2024-09-18 22:11:50|105991|105791|105994.1|105794.1|105995|105795|105990.8|105790.8|12
1726697520000|2024-09-18 22:12:00|105994.9|105794.9|105991.9|105791.9|105998.3|105798.3|105989.1|105789.1|20
1726697530000|2024-09-18 22:12:10|105991.1|105791.1|105988.2|105788.2|105992.6|105792.6|105986.8|105786.8|19
1726697540000|2024-09-18 22:12:20|105986.9|105786.9|105989.7|105789.7|105992.1|105792.1|105982.8|105782.8|19
1726697550000|2024-09-18 22:12:30|105989.8|105789.8|105988.6|105788.6|105989.8|105789.8|105985.8|105785.8|7
1726697560000|2024-09-18 22:12:40|105989.4|105789.4|105987.5|105787.5|105989.6|105789.6|105984.8|105784.8|10
1726697570000|2024-09-18 22:12:50|105988.8|105788.8|105984.5|105784.5|105988.8|105788.8|105984.4|105784.4|10
1726697580000|2024-09-18 22:13:00|105984.3|105784.3|105984.5|105784.5|105987.7|105787.7|105984.3|105784.3|6
1726697590000|2024-09-18 22:13:10|105984.2|105784.2|105982.2|105782.2|105986.9|105786.9|105975.8|105775.8|25
1726697600000|2024-09-18 22:13:20|105981.8|105781.8|105987|105787|105988.7|105788.7|105979.4|105779.4|33
1726697610000|2024-09-18 22:13:30|105989.7|105789.7|105985.5|105785.5|105996.9|105796.9|105978.3|105778.3|26
1726697620000|2024-09-18 22:13:40|105983.7|105783.7|105977.8|105777.8|105984.6|105784.6|105970.9|105770.9|30
1726697630000|2024-09-18 22:13:50|105977.9|105777.9|105976.5|105776.5|105982.9|105782.9|105969|105769|22
1726697640000|2024-09-18 22:14:00|105976.6|105776.6|105980.7|105780.7|105984.4|105784.4|105976.6|105776.6|14
1726697650000|2024-09-18 22:14:10|105977.5|105777.5|105977.9|105777.9|105982.6|105782.6|105977.5|105777.5|12
1726697660000|2024-09-18 22:14:20|105978|105778|105978|105778|105984.1|105786.4|105974.6|105774.6|13
1726697670000|2024-09-18 22:14:30|105977|105777|105983.4|105783.4|105983.4|105783.4|105977|105777|10
1726697680000|2024-09-18 22:14:40|105980.7|105780.7|105981.1|105784|105985.1|105788.9|105980.7|105780.7|13
1726697690000|2024-09-18 22:14:50|105980.2|105783.4|105977.3|105779.9|105980.3|105783.7|105975.7|105775.7|11
1726697700000|2024-09-18 22:15:00|105977.1|105784.9|105977.1|105778.3|105980.8|105786.4|105972.4|105772.4|25
1726697710000|2024-09-18 22:15:10|105977.8|105778.6|105977.4|105777.4|105981.5|105781.5|105973.1|105773.1|15
1726697720000|2024-09-18 22:15:20|105976.5|105776.5|105982.9|105788.4|105982.9|105788.5|105972.5|105772.5|28
1726697730000|2024-09-18 22:15:30|105982.5|105782.5|105983|105783|105983|105788.4|105981.9|105782|10
1726697740000|2024-09-18 22:15:40|105981.9|105787.6|105980.3|105780.3|105983|105787.6|105979.7|105779.7|13
1726697750000|2024-09-18 22:15:50|105978.4|105778.4|105972.7|105772.7|105982.3|105782.3|105969.4|105769.4|13
1726697760000|2024-09-18 22:16:00|105973.4|105773.4|105980|105780|105982.8|105782.8|105973.3|105773.3|17
1726697770000|2024-09-18 22:16:10|105981.4|105781.4|105980.5|105780.5|105982.4|105782.4|105971.6|105771.6|29
1726697780000|2024-09-18 22:16:20|105979.8|105779.8|105954.5|105754.5|105979.8|105779.8|105954|105754|23
1726697790000|2024-09-18 22:16:30|105953.9|105753.9|105955.3|105755.8|105955.8|105755.8|105950.1|105750.1|13
1726697800000|2024-09-18 22:16:40|105955.2|105755.9|105959|105759|105959|105759|105955.2|105755.9|10
1726697810000|2024-09-18 22:16:50|105959.1|105759.1|105957.1|105759|105959.1|105759.1|105957.1|105759|4
1726697820000|2024-09-18 22:17:00|105957|105759.1|105953.4|105753.4|105959.3|105759.5|105953.4|105753.4|7
1726697830000|2024-09-18 22:17:10|105952.4|105752.4|105956.7|105756.7|105958|105758|105952.4|105752.4|7
1726697840000|2024-09-18 22:17:20|105956.6|105756.6|105949.7|105753.2|105956.6|105757.9|105949.7|105753.2|9
1726697850000|2024-09-18 22:17:30|105951.4|105753.5|105951.1|105751.1|105951.4|105753.5|105945.6|105747.4|9
1726697860000|2024-09-18 22:17:40|105952|105752|105951.1|105759|105952|105759|105950.4|105752|11
1726697870000|2024-09-18 22:17:50|105950.4|105759.2|105948|105753.3|105951.1|105759.2|105948|105753.2|8
1726697880000|2024-09-18 22:18:00|105947.4|105758|105947.1|105751.7|105949.3|105758|105946.6|105749.5|23
1726697890000|2024-09-18 22:18:10|105947.7|105751.3|105949.8|105760.5|105954.2|105760.5|105947.7|105748.2|15
1726697900000|2024-09-18 22:18:20|105949.6|105760.3|105950.7|105760.7|105952.7|105760.8|105949.1|105752.6|12
1726697910000|2024-09-18 22:18:30|105949.3|105752.3|105950.1|105750.6|105950.1|105752.3|105948|105750.6|7
1726697920000|2024-09-18 22:18:40|105950.4|105750.4|105951.8|105752|105953.2|105753.2|105950.4|105750.4|9
1726697930000|2024-09-18 22:18:50|105951.6|105751.6|105951.2|105751.2|105951.7|105751.7|105950.9|105750.9|10
1726697940000|2024-09-18 22:19:00|105951.5|105751.5|105950.4|105750.4|105951.5|105751.5|105948.6|105748.6|9
1726697950000|2024-09-18 22:19:10|105950.2|105750.2|105950.2|105750.2|105950.2|105750.2|105950.2|105750.2|1
1726697960000|2024-09-18 22:19:20|105950.1|105750.1|105950.2|105750.2|105953.6|105753.6|105949.6|105749.6|10
1726697970000|2024-09-18 22:19:30|105950.1|105750.1|105954.8|105754.8|105956.2|105756.2|105949.9|105749.9|11
1726697980000|2024-09-18 22:19:40|105954.7|105754.7|105954.8|105754.8|105957.8|105757.8|105949.9|105749.9|9
1726697990000|2024-09-18 22:19:50|105955.1|105755.1|105945.8|105745.8|105956.9|105756.9|105945|105745|17
1726698000000|2024-09-18 22:20:00|105947.9|105747.9|105948.1|105748.1|105948.1|105748.1|105945.8|105745.8|8
1726698010000|2024-09-18 22:20:10|105946.1|105746.1|105946.8|105746.8|105948.4|105748.4|105945.9|105745.9|11
1726698020000|2024-09-18 22:20:20|105945.1|105745.1|105948.6|105748.6|105948.6|105748.6|105944.6|105744.6|14
1726698030000|2024-09-18 22:20:30|105946.6|105746.6|105942.7|105742.7|105948.7|105748.7|105940.8|105740.8|19
1726698040000|2024-09-18 22:20:40|105942.1|105742.1|105943.9|105743.9|105950.7|105750.7|105942.1|105742.1|18
1726698050000|2024-09-18 22:20:50|105945.6|105745.6|105944.1|105744.1|105945.9|105745.9|105943.8|105743.8|8
1726698060000|2024-09-18 22:21:00|105944.2|105744.2|105945.7|105745.7|105946|105746|105944|105744|8
1726698070000|2024-09-18 22:21:10|105945.9|105746.3|105949.2|105749.2|105950.4|105750.4|105943.4|105743.4|20
1726698080000|2024-09-18 22:21:20|105945.5|105745.5|105951.6|105751.6|105951.6|105751.6|105944.9|105744.9|12
1726698090000|2024-09-18 22:21:30|105951.7|105751.7|105955|105755|105956.1|105756.1|105946.5|105746.5|25
1726698100000|2024-09-18 22:21:40|105955.2|105755.2|105956.6|105756.6|105958.4|105758.4|105955.2|105755.2|18
1726698110000|2024-09-18 22:21:50|105956|105756|105955.6|105755.6|105958.1|105758.1|105951.3|105751.3|10
1726698120000|2024-09-18 22:22:00|105955.3|105755.3|105949.2|105749.2|105955.3|105755.3|105949.2|105749.2|16
1726698130000|2024-09-18 22:22:10|105950.3|105750.3|105958.2|105758.2|105958.2|105758.2|105950.3|105750.3|15
1726698140000|2024-09-18 22:22:20|105960.2|105760.2|105959|105759|105961.8|105761.8|105956.7|105756.7|19
1726698150000|2024-09-18 22:22:30|105960.4|105761.8|105958.9|105758.9|105960.4|105762.2|105958.7|105758.7|11
1726698160000|2024-09-18 22:22:40|105959|105759|105959|105759.2|105960.5|105762.2|105956.8|105756.8|19
1726698170000|2024-09-18 22:22:50|105956.9|105756.9|105956.8|105756.8|105959.1|105759.1|105956.6|105756.6|14
1726698180000|2024-09-18 22:23:00|105956.5|105756.5|105960.6|105760.6|105960.6|105760.6|105956|105756|13
1726698190000|2024-09-18 22:23:10|105957|105757|105961.5|105761.5|105964.3|105764.3|105957|105757|13
1726698200000|2024-09-18 22:23:20|105957.2|105757.2|105961.5|105761.5|105964|105764|105956.5|105756.5|12
1726698210000|2024-09-18 22:23:30|105957|105757|105963.3|105764.6|105963.3|105764.6|105957|105757|8
1726698220000|2024-09-18 22:23:40|105959.9|105764.7|105955.6|105755.6|105959.9|105764.7|105955.2|105755.2|12
1726698230000|2024-09-18 22:23:50|105955.8|105755.8|105961.1|105761.1|105961.1|105761.4|105955.7|105755.7|7
1726698240000|2024-09-18 22:24:00|105960|105760|105961.7|105766.8|105961.7|105766.8|105960|105760|3
1726698250000|2024-09-18 22:24:10|105961.9|105766.4|105959.3|105763.1|105962.3|105766.4|105959|105759.5|9
1726698260000|2024-09-18 22:24:20|105958.7|105759.5|105954.6|105754.8|105958.7|105759.5|105954.6|105754.8|7
1726698270000|2024-09-18 22:24:30|105954.4|105754.4|105954.7|105758.3|105955|105758.3|105954.4|105754.4|7
1726698280000|2024-09-18 22:24:40|105954.2|105754.2|105953.8|105753.8|105954.7|105754.7|105953.8|105753.8|6
1726698290000|2024-09-18 22:24:50|105953.7|105753.7|105960.1|105760.1|105960.6|105760.6|105953.7|105753.7|7
1726698300000|2024-09-18 22:25:00|105960.2|105760.2|105958.3|105758.3|105961.3|105761.3|105958.3|105758.3|7
1726698310000|2024-09-18 22:25:10|105961.3|105761.3|105955.2|105762.1|105961.3|105762.1|105954.7|105760.4|6
1726698320000|2024-09-18 22:25:20|105955.3|105768.3|105952.4|105757|105955.3|105768.3|105952|105757|11
1726698330000|2024-09-18 22:25:30|105952.8|105758.2|105953.3|105758.7|105955.1|105760.8|105952.8|105756.5|13
1726698340000|2024-09-18 22:25:40|105953|105757.7|105955.9|105760.5|105956.2|105760.7|105953|105757.7|5
1726698350000|2024-09-18 22:25:50|105956|105761.6|105957.8|105766.9|105957.8|105766.9|105956|105761.6|4
1726698360000|2024-09-18 22:26:00|105957.6|105766.4|105952.8|105752.8|105958.7|105766.4|105952.8|105752.8|15
1726698370000|2024-09-18 22:26:10|105951.6|105751.9|105951.2|105755.3|105951.9|105755.3|105950.9|105751.9|10
1726698380000|2024-09-18 22:26:20|105952.3|105755.2|105956|105762.1|105956|105762.1|105952|105754.3|7
1726698390000|2024-09-18 22:26:30|105956.1|105762|105949.7|105752.9|105958.4|105762|105949.7|105752.9|11
1726698400000|2024-09-18 22:26:40|105949|105753|105948|105751.3|105949|105753|105947.9|105751.2|4
1726698410000|2024-09-18 22:26:50|105946.9|105751|105945.5|105748.7|105948.6|105751|105945.5|105748.6|11
1726698420000|2024-09-18 22:27:00|105947.4|105750.7|105943.7|105746.4|105947.4|105750.7|105943.7|105746.4|5
1726698430000|2024-09-18 22:27:10|105946|105748.7|105943.1|105744.8|105946|105748.7|105943.1|105744.8|8
1726698440000|2024-09-18 22:27:20|105943.2|105743.6|105943.4|105745|105946|105746|105943.2|105743.6|10
1726698450000|2024-09-18 22:27:30|105943.7|105746.2|105944.3|105746.4|105947|105747|105943.7|105745.2|8
1726698460000|2024-09-18 22:27:40|105944.9|105746.2|105944.7|105746.7|105944.9|105746.7|105944.7|105746.1|4
1726698470000|2024-09-18 22:27:50|105944.3|105746.8|105944.2|105746.2|105944.3|105746.8|105944.2|105746.2|3
1726698480000|2024-09-18 22:28:00|105947.4|105746.3|105943.6|105745.4|105948.1|105749.1|105943.6|105745.2|8
1726698490000|2024-09-18 22:28:10|105946.7|105745.5|105947.6|105748.2|105950.7|105750.7|105945|105745.5|10
1726698500000|2024-09-18 22:28:20|105947.5|105748.3|105950.3|105750.4|105950.3|105750.4|105947.5|105748.3|2
1726698510000|2024-09-18 22:28:30|105946.9|105750.3|105945.3|105746|105947.3|105750.3|105943.4|105743.4|13
1726698520000|2024-09-18 22:28:40|105944.6|105743.9|105947|105747|105950.7|105751.1|105942.5|105743.9|9
1726698530000|2024-09-18 22:28:50|105947.1|105747.1|105947.8|105747.8|105948.1|105748.1|105947.1|105747.1|6
1726698540000|2024-09-18 22:29:00|105947.4|105747.4|105948.8|105748.8|105953.7|105753.7|105947.4|105747.4|7
1726698550000|2024-09-18 22:29:10|105946.9|105746.9|105945.6|105745.6|105947.6|105747.6|105945.6|105745.6|8
1726698560000|2024-09-18 22:29:20|105945.7|105745.7|105945|105745.3|105948|105748|105943.7|105744.2|9
1726698570000|2024-09-18 22:29:30|105945.3|105745.2|105945.8|105746.1|105945.8|105746.1|105945.2|105745.2|6
1726698580000|2024-09-18 22:29:40|105945.7|105746.2|105945.3|105745.3|105949.9|105750.3|105945.3|105745.3|6
1726698590000|2024-09-18 22:29:50|105945.4|105745.4|105948.8|105748.8|105948.9|105748.9|105945.4|105745.4|8
1726698600000|2024-09-18 22:30:00|105949.4|105752.2|105949.8|105749.8|105950.3|105752.2|105945|105745|10
1726698610000|2024-09-18 22:30:10|105948.8|105748.8|105948|105755.3|105948.8|105755.3|105948|105748.8|7
1726698620000|2024-09-18 22:30:20|105947|105755.4|105945.8|105747.4|105948.2|105755.4|105942.7|105745|15
1726698630000|2024-09-18 22:30:30|105944.5|105748.6|105944.6|105750.3|105944.9|105750.3|105944.5|105748.6|6
1726698640000|2024-09-18 22:30:40|105945|105754.5|105943.7|105750.4|105946.1|105754.5|105943.6|105750.3|12
1726698650000|2024-09-18 22:30:50|105943.6|105750.3|105940.7|105748.3|105943.6|105753.3|105940.4|105747.8|12
1726698660000|2024-09-18 22:31:00|105941.2|105750|105939.9|105748.4|105941.6|105750.4|105939.9|105745.8|14
1726698670000|2024-09-18 22:31:10|105939.5|105747.2|105939.7|105740.1|105941.4|105747.2|105938.4|105738.4|11
1726698680000|2024-09-18 22:31:20|105938.8|105745|105939.1|105747.8|105940.1|105747.8|105938.8|105740.9|14
1726698690000|2024-09-18 22:31:30|105939.4|105748.5|105939.9|105752.1|105939.9|105752.1|105937.9|105744.3|10
1726698700000|2024-09-18 22:31:40|105937.9|105752.4|105938.5|105744.3|105938.7|105752.4|105937.1|105742.7|15
1726698710000|2024-09-18 22:31:50|105940.5|105746.3|105939.8|105754|105940.9|105754|105939.8|105746.3|8
1726698720000|2024-09-18 22:32:00|105939.7|105748.7|105939.9|105752.6|105939.9|105753.6|105939.1|105747.4|8
1726698730000|2024-09-18 22:32:10|105939.6|105747.4|105935.9|105743.1|105939.6|105747.4|105935|105739.9|11
1726698740000|2024-09-18 22:32:20|105936|105742.2|105935.8|105744.5|105936.5|105748.5|105935.8|105742.2|9
1726698750000|2024-09-18 22:32:30|105938|105748.5|105935.8|105747.1|105939.8|105749.9|105935.8|105740.1|11
1726698760000|2024-09-18 22:32:40|105935.6|105743.3|105939.3|105749.4|105939.3|105749.4|105934.6|105743.3|11
1726698770000|2024-09-18 22:32:50|105936.9|105743.1|105936.6|105742.8|105939.4|105746.6|105934.8|105742.8|15
1726698780000|2024-09-18 22:33:00|105935.6|105740.8|105938.3|105748.1|105938.4|105748.1|105935.6|105740.8|6
1726698790000|2024-09-18 22:33:10|105938.2|105749.5|105937|105742.4|105938.7|105751|105935.7|105742|14
1726698800000|2024-09-18 22:33:20|105936.6|105743.6|105936.1|105743.4|105939.5|105750.4|105936.1|105741.5|15
1726698810000|2024-09-18 22:33:30|105936|105743.5|105938.4|105747.1|105938.4|105748.9|105935.7|105743.5|11
1726698820000|2024-09-18 22:33:40|105936.4|105751.4|105936.5|105749.4|105936.5|105751.4|105936.3|105745.2|8
1726698830000|2024-09-18 22:33:50|105936.7|105749.5|105939.2|105750.8|105939.2|105750.8|105936.7|105742.6|8
1726698840000|2024-09-18 22:34:00|105937.7|105752.8|105935|105738.7|105940.6|105752.8|105935|105737.6|19
1726698850000|2024-09-18 22:34:10|105934.8|105739.7|105934.7|105741.4|105934.8|105744.8|105934.7|105739.7|7
1726698860000|2024-09-18 22:34:20|105937.3|105741.5|105937.1|105749|105937.3|105749|105936.7|105741.5|11
1726698870000|2024-09-18 22:34:30|105936.9|105744.9|105936.1|105738.2|105936.9|105744.9|105933.4|105737|24
1726698880000|2024-09-18 22:34:40|105935.1|105738.8|105937.1|105739.5|105937.1|105740.3|105933.2|105736.9|7
1726698890000|2024-09-18 22:34:50|105938.9|105740.5|105936.4|105738.6|105938.9|105740.5|105931.5|105735.6|20
1726698900000|2024-09-18 22:35:00|105933.6|105738.5|105934.9|105743.6|105934.9|105743.6|105933.4|105737.6|11
1726698910000|2024-09-18 22:35:10|105933.4|105740|105933.2|105745|105934.9|105745.1|105933.2|105738.7|9
1726698920000|2024-09-18 22:35:20|105933.1|105745.1|105933.3|105737.3|105935.4|105745.1|105930.9|105734.8|15
1726698930000|2024-09-18 22:35:30|105932|105737.4|105934|105739|105934.9|105743|105932|105736.2|8
1726698940000|2024-09-18 22:35:40|105933.8|105739.5|105934.4|105739.9|105934.4|105743.7|105933.7|105739.1|6
1726698950000|2024-09-18 22:35:50|105933.9|105744.6|105932.2|105737.7|105933.9|105746.2|105932.2|105737.7|12
1726698960000|2024-09-18 22:36:00|105929.7|105737.8|105930.3|105736.9|105938.4|105741.4|105929.7|105736.5|18
1726698970000|2024-09-18 22:36:10|105933|105735.7|105926|105733.6|105933|105735.7|105925.2|105733.6|7
1726698980000|2024-09-18 22:36:20|105925.8|105733.5|105924.7|105733.3|105932.8|105734.1|105924.7|105731.9|11
1726698990000|2024-09-18 22:36:30|105924.9|105733.8|105925.1|105733.9|105925.1|105733.9|105924.9|105733.7|5
1726699000000|2024-09-18 22:36:40|105925|105734|105923.4|105733|105925|105734|105923.4|105732.8|7
1726699010000|2024-09-18 22:36:50|105923.3|105732.5|105929.3|105742.2|105929.3|105742.2|105923|105730.5|14
1726699020000|2024-09-18 22:37:00|105928.7|105746.4|105933.6|105748.7|105933.7|105749.4|105928.7|105741.4|16
1726699030000|2024-09-18 22:37:10|105933.4|105748.9|105938.3|105748.7|105943|105756.8|105933.4|105745.4|17
1726699040000|2024-09-18 22:37:20|105938.2|105748.8|105937.1|105747.2|105940.1|105751.3|105933.2|105743.6|16
1726699050000|2024-09-18 22:37:30|105937.2|105746|105937.6|105750.1|105937.9|105751.1|105937.2|105746|11
1726699060000|2024-09-18 22:37:40|105937.5|105750.3|105936.2|105746.9|105940|105753.4|105936.2|105742.2|10
1726699070000|2024-09-18 22:37:50|105937.9|105745.7|105935.6|105742.9|105939.1|105747.1|105933.5|105741|16
1726699080000|2024-09-18 22:38:00|105937.5|105744.3|105939.5|105752.9|105939.5|105752.9|105933.4|105740.4|25
1726699090000|2024-09-18 22:38:10|105937|105751.6|105937.3|105752.3|105937.3|105752.3|105936.9|105747|7
1726699100000|2024-09-18 22:38:20|105936.7|105752.5|105936.1|105750.4|105937.3|105752.5|105936.1|105750.4|10
1726699110000|2024-09-18 22:38:30|105936.3|105751|105932.4|105747.7|105936.3|105751|105932.4|105745.3|11
1726699120000|2024-09-18 22:38:40|105933.9|105750|105933.7|105750.4|105933.9|105750.8|105932.8|105750|5
1726699130000|2024-09-18 22:38:50|105934.2|105750.3|105931.5|105744.1|105935.6|105750.5|105931.5|105743.7|9
1726699140000|2024-09-18 22:39:00|105931.4|105744.8|105931.1|105750.1|105931.4|105750.9|105931.1|105744.8|10
1726699150000|2024-09-18 22:39:10|105930.1|105750.9|105930|105749.3|105930.1|105750.9|105930|105743.3|10
1726699160000|2024-09-18 22:39:20|105929.9|105749.4|105926.6|105750.6|105929.9|105750.6|105926.6|105741.6|13
1726699170000|2024-09-18 22:39:30|105927.8|105751|105930.7|105744.6|105930.7|105751.2|105927.6|105741.8|8
1726699180000|2024-09-18 22:39:40|105931|105744.5|105930|105750.2|105932.3|105752.6|105930|105744.1|16
1726699190000|2024-09-18 22:39:50|105929.8|105751|105931|105747|105931|105752.2|105926.7|105741.6|9
1726699200000|2024-09-18 22:40:00|105930.7|105747.1|105929.8|105751.4|105930.7|105752.3|105929.8|105745.8|8
1726699210000|2024-09-18 22:40:10|105934.4|105744.5|105930.5|105751.3|105938.1|105754|105930|105744.3|17
1726699220000|2024-09-18 22:40:20|105931.1|105752.4|105937.9|105747.2|105937.9|105755|105931|105747.2|8
1726699230000|2024-09-18 22:40:30|105937.2|105753.2|105936.4|105751.3|105938|105754|105936.4|105748|10
1726699240000|2024-09-18 22:40:40|105936.6|105751.9|105937.6|105754.1|105939.7|105758.2|105936.6|105749.6|18
1726699250000|2024-09-18 22:40:50|105935|105754.8|105936.4|105756.1|105936.4|105760.2|105933.5|105748.5|15
1726699260000|2024-09-18 22:41:00|105936.1|105758.4|105934.4|105755.3|105936.3|105758.4|105934.3|105755.2|8
1726699270000|2024-09-18 22:41:10|105934.6|105753.1|105934.2|105752|105934.6|105753.1|105933.9|105751.7|7
1726699280000|2024-09-18 22:41:20|105934.4|105752.5|105933.7|105750.8|105934.4|105754.8|105933.7|105750.8|5
1726699290000|2024-09-18 22:41:30|105933.3|105749.3|105930.4|105748.5|105933.3|105749.6|105930.4|105747.9|7
1726699300000|2024-09-18 22:41:40|105930|105748.1|105932|105746.1|105933.8|105748.1|105930|105743.8|6
1726699310000|2024-09-18 22:41:50|105931.9|105746.4|105931.2|105745.5|105932.1|105746.9|105931.2|105745.5|7
1726699320000|2024-09-18 22:42:00|105931.8|105745.1|105932.9|105746.1|105933.9|105747.4|105931.7|105745.1|9
1726699330000|2024-09-18 22:42:10|105932.6|105746|105935.3|105747.3|105936.1|105747.3|105932.6|105740.7|13
1726699340000|2024-09-18 22:42:20|105935.4|105747.5|105933.7|105746.5|105935.4|105747.5|105933.7|105745.7|3
1726699350000|2024-09-18 22:42:30|105931.9|105745.5|105928.7|105744.3|105932|105745.5|105928.7|105741.4|9
1726699360000|2024-09-18 22:42:40|105928.9|105744|105929.7|105745.2|105929.7|105745.2|105928.3|105743.1|6
1726699370000|2024-09-18 22:42:50|105928.6|105745.3|105934.2|105746.8|105934.3|105747.1|105928.6|105743.7|11
1726699380000|2024-09-18 22:43:00|105938.1|105742.7|105925.8|105734.1|105940|105743.7|105925.8|105734|18
1726699390000|2024-09-18 22:43:10|105926.6|105734|105926.7|105733|105927.1|105734.3|105925.6|105732.1|13
1726699400000|2024-09-18 22:43:20|105926.9|105733.8|105927|105734.1|105927|105734.9|105925.9|105732.4|11
1726699410000|2024-09-18 22:43:30|105927.7|105732.1|105927.7|105730.1|105930.1|105732.1|105927.7|105730.1|5
1726699420000|2024-09-18 22:43:40|105927.6|105730|105926.5|105727.2|105928.5|105730.6|105926.2|105727.2|7
1726699430000|2024-09-18 22:43:50|105927.2|105727.7|105931.6|105731.6|105931.6|105731.6|105927.2|105727.7|5
1726699440000|2024-09-18 22:44:00|105932.3|105732.3|105929|105733.9|105932.3|105734.7|105928.1|105731.1|10
1726699450000|2024-09-18 22:44:10|105929.1|105734.2|105929|105734.1|105929.1|105734.2|105929|105734.1|3
1726699460000|2024-09-18 22:44:20|105929.5|105733.5|105926.7|105733.1|105930.5|105734.7|105926.7|105733.1|11
1726699470000|2024-09-18 22:44:30|105929.7|105730.1|105929.9|105729.9|105929.9|105730.1|105929.6|105729.6|3
1726699480000|2024-09-18 22:44:40|105929.8|105730|105929.8|105730.1|105929.8|105730.1|105929.8|105730|3
1726699490000|2024-09-18 22:44:50|105929.6|105730.3|105933.4|105734.5|105934.1|105734.5|105929.6|105730.3|9
1726699500000|2024-09-18 22:45:00|105932.2|105733.3|105929|105734|105935.3|105737.6|105928|105731.4|18
1726699510000|2024-09-18 22:45:10|105928.8|105734.1|105928.9|105733.2|105928.9|105734.1|105928.8|105733.2|4
1726699520000|2024-09-18 22:45:20|105930.4|105733.9|105937.3|105737.3|105939.2|105741.8|105930.4|105732.7|19
1726699530000|2024-09-18 22:45:30|105935.4|105735.4|105933.5|105737.5|105937.6|105738.8|105933.5|105734.5|13
1726699540000|2024-09-18 22:45:40|105933.4|105738.7|105936.7|105741.8|105936.7|105741.8|105933.1|105737.5|10
1726699550000|2024-09-18 22:45:50|105937.4|105742.8|105936.6|105743|105937.4|105743|105936.6|105741.4|10
1726699560000|2024-09-18 22:46:00|105936.4|105741|105940.2|105743.2|105940.2|105743.2|105936.4|105741|6
1726699570000|2024-09-18 22:46:10|105940.7|105742|105941.1|105741.1|105941.1|105743.2|105940.7|105740.7|8
1726699580000|2024-09-18 22:46:20|105938.8|105738.8|105926.6|105728.3|105938.8|105738.8|105926.6|105728.1|11
1726699590000|2024-09-18 22:46:30|105926.4|105729.3|105926.7|105729.4|105926.7|105729.4|105926.4|105729.3|2
1726699600000|2024-09-18 22:46:40|105926|105729.5|105926.4|105730.9|105926.4|105731.3|105926|105728.1|5
1726699610000|2024-09-18 22:46:50|105926.1|105731.2|105933.9|105737.2|105935.2|105740|105926.1|105731.2|8
1726699620000|2024-09-18 22:47:00|105934|105737.3|105933.6|105736.5|105934|105737.3|105933.6|105735.3|6
1726699630000|2024-09-18 22:47:10|105931.5|105735.4|105930.8|105736|105932.7|105737.4|105930.4|105735.4|9
1726699640000|2024-09-18 22:47:20|105928.4|105738|105928.6|105737.1|105929.8|105738|105928.4|105736.5|7
1726699650000|2024-09-18 22:47:30|105928.3|105736.9|105928.3|105737|105929.5|105737.9|105928.3|105736.9|6
1726699660000|2024-09-18 22:47:40|105929.3||105929.3||105929.3||105929.3||1
1726699670000|2024-09-18 22:47:50|105933.4|105735.3|105932.8|105735.4|105933.4|105735.4|105932.8|105735.3|3
1726699680000|2024-09-18 22:48:00|105932.3|105735.1|105933|105736.2|105933|105736.7|105932.3|105735.1|4
1726699690000|2024-09-18 22:48:10|105932.9|105736.1|105930.4|105739.6|105934.2|105739.6|105929.3|105735|18
1726699700000|2024-09-18 22:48:20|105929.7|105739.5|105929.6|105740.4|105929.7|105740.4|105929.6|105739.5|3
1726699710000|2024-09-18 22:48:30|105930.3|105740.8|105929.6|105740.4|105930.7|105742|105929.6|105740.4|9
1726699720000|2024-09-18 22:48:40|105929.5|105740.5|105933.8|105736.6|105934|105740.5|105929.5|105736.4|7
1726699730000|2024-09-18 22:48:50|105934.1|105736.7|105929.8|105738.4|105934.2|105738.4|105929.8|105735.6|8
1726699740000|2024-09-18 22:49:00|105929.9|105737.9|105926.4|105737.7|105929.9|105738.6|105926.4|105737.1|8
1726699750000|2024-09-18 22:49:10|105925.2|105738.3|105925.3|105739.2|105925.4|105739.2|105925.2|105738.3|4
1726699760000|2024-09-18 22:49:20|105925.2|105738.3|105924.8|105737.9|105925.2|105738.3|105924.1|105737.9|6
1726699770000|2024-09-18 22:49:30|105924.4|105737.7|105929.1|105733.7|105930.1|105737.7|105924.4|105733.7|6
1726699780000|2024-09-18 22:49:40|105929.9|105733.9|105929.2|105733.7|105929.9|105734|105929.2|105733.7|4
1726699790000|2024-09-18 22:49:50|105930.6|105734|105931.3|105735.6|105932.4|105735.9|105930.2|105734|10
1726699800000|2024-09-18 22:50:00|105931.4|105733.1|105931.5|105734.8|105932|105735.6|105929.6|105733.1|16
1726699810000|2024-09-18 22:50:10|105931.9|105736.4|105939|105739|105939|105740.4|105931.9|105733.4|6
1726699820000|2024-09-18 22:50:20|105939.9|105739.9|105933.1|105742.2|105939.9|105742.8|105933|105736.2|11
1726699830000|2024-09-18 22:50:30|105938.1|105743.4|105939.7|105748.4|105942.7|105748.5|105936.4|105743.4|18
1726699840000|2024-09-18 22:50:40|105939.1|105748.2|105941.8|105748.1|105941.8|105748.5|105937.9|105745.4|11
1726699850000|2024-09-18 22:50:50|105944.6|105744.9|105936.8|105746.2|105944.6|105749.2|105936.7|105742.8|15
1726699860000|2024-09-18 22:51:00|105935.3|105745.8|105939|105746.5|105943.5|105748.4|105935.3|105742.5|12
1726699870000|2024-09-18 22:51:10|105939.1|105746.6|105939|105749.2|105939.1|105749.2|105939|105746.6|4
1726699880000|2024-09-18 22:51:20|105938.7|105748.4|105938.8|105748.5|105939.1|105748.5|105938.7|105748.4|3
1726699890000|2024-09-18 22:51:30|105939.9|105748.7|105939.9|105748.7|105939.9|105748.7|105939.9|105748.7|1
1726699900000|2024-09-18 22:51:40|105938.4|105748.3|105940.7|105742.9|105940.7|105748.4|105937.4|105742.9|8
1726699910000|2024-09-18 22:51:50|105940.9|105743.2|105940.7|105743.7|105941.1|105743.7|105940.7|105743.2|6
1726699920000|2024-09-18 22:52:00|105950.4|105743.8|105943.4|105756.3|105951.5|105756.3|105943.3|105743.8|17
1726699930000|2024-09-18 22:52:10|105943.5|105756.1|105943.6|105754.9|105943.9|105756.1|105943.5|105754.9|4
1726699940000|2024-09-18 22:52:20|105943.4|105755.1|105950.8|105758.5|105951|105758.5|105943|105752.1|9
1726699950000|2024-09-18 22:52:30|105953.5|105759.5|105956.3|105760.4|105957.9|105763.3|105951.9|105756.5|13
1726699960000|2024-09-18 22:52:40|105959.3|105759.8|105955.3|105758.1|105959.3|105760.3|105954.1|105757.2|14
1726699970000|2024-09-18 22:52:50|105956|105758.9|105956.3|105758.5|105956.3|105758.9|105955|105757.8|7
1726699980000|2024-09-18 22:53:00|105962.1|105760.7|105960|105761.2|105962.1|105762.1|105959|105759|9
1726699990000|2024-09-18 22:53:10|105960.1|105763.2|105958.2|105761.6|105960.2|105763.2|105957.4|105761|17
1726700000000|2024-09-18 22:53:20|105959.4|105762.5|105958.9|105763.8|105959.4|105764.2|105958.8|105762.5|9
1726700010000|2024-09-18 22:53:30|105959|105763.7|105958.6|105765.8|105959.1|105765.8|105958.4|105763.6|9
1726700020000|2024-09-18 22:53:40|105958.5|105765.6|105960.4|105766.6|105960.4|105767.9|105958.5|105765.6|8
1726700030000|2024-09-18 22:53:50|105959.8|105766|105959.8|105766.1|105959.8|105766.1|105959.8|105762.7|5
1726700040000|2024-09-18 22:54:00|105959.6|105764.3|105959.7|105761.7|105959.8|105764.3|105957.8|105761.7|12
1726700050000|2024-09-18 22:54:10|105957.4|105764|105954.7|105757.9|105957.5|105764|105954.7|105757.9|11
1726700060000|2024-09-18 22:54:20|105954.8|105757.1|105955.6|105759.8|105955.6|105759.8|105954.5|105757.1|5
1726700070000|2024-09-18 22:54:30|105954.7|105760.1|105958.6|105761.9|105960.3|105761.9|105954.7|105759.5|7
1726700080000|2024-09-18 22:54:40|105957.4|105760.3|105955.1|105758.6|105958.1|105760.6|105955.1|105758.6|7
1726700090000|2024-09-18 22:54:50|105956.5|105760|105956.6|105759.2|105957.3|105760.6|105956.5|105759.2|5
1726700100000|2024-09-18 22:55:00|105956.5|105759.1|105956.7|105759.5|105956.7|105759.5|105956.5|105759.1|4
1726700110000|2024-09-18 22:55:10|105956.8|105759.4|105952.4|105758.4|105956.8|105759.5|105952.4|105757.6|9
1726700120000|2024-09-18 22:55:20|105951.2|105758.2|105948.4|105751.1|105951.2|105758.2|105948.4|105751.1|8
1726700130000|2024-09-18 22:55:30|105948.5|105750.4|105948.6|105751.4|105949.7|105752.2|105948.2|105750.2|17
1726700140000|2024-09-18 22:55:40|105947.4|105750.1|105944.5|105749.6|105947.4|105750.1|105944.5|105749.6|6
1726700150000|2024-09-18 22:55:50|105945.5|105749.5|105944.2|105747.7|105947.5|105749.5|105943.7|105745.7|12
1726700160000|2024-09-18 22:56:00|105943.2|105749|105944.7|105749|105945.7|105749|105942.3|105748|6
1726700170000|2024-09-18 22:56:10|105948.6|105748|105948.1|105750.4|105949.2|105750.7|105948.1|105748|10
1726700180000|2024-09-18 22:56:20|105947|105749.5|105946.1|105748.8|105947|105749.6|105946|105748.7|7
1726700190000|2024-09-18 22:56:30|105951.9|105751.6|105948.9|105751.8|105952.2|105753.3|105948.9|105751.6|8
1726700200000|2024-09-18 22:56:40|105948.5|105751.2|105948.1|105749.4|105948.5|105751.2|105948.1|105749.1|5
1726700210000|2024-09-18 22:56:50|105948.3|105749|105948|105752|105948.3|105752|105947.9|105749|6
1726700220000|2024-09-18 22:57:00|105948.8|105752.7|105949|105752.8|105949|105752.8|105948.8|105752.7|3
1726700230000|2024-09-18 22:57:10|105948.8|105753|105950.4|105755|105951.3|105755.2|105948.8|105752.9|8
1726700240000|2024-09-18 22:57:20|105951.1|105754.5|105949.6|105752|105952.1|105755|105949.6|105751.7|10
1726700250000|2024-09-18 22:57:30|105948.6|105750.1|105943|105749.3|105948.6|105751.8|105943|105746.5|14
1726700260000|2024-09-18 22:57:40|105942.9|105748.8|105944|105749|105945|105749|105942.9|105748.8|5
1726700270000|2024-09-18 22:57:50|105943.9|105748.9|105940.9|105746.3|105943.9|105748.9|105940.8|105744.2|13
1726700280000|2024-09-18 22:58:00|105943.5|105746.2|105944.7|105749.3|105945.8|105749.3|105943.5|105746.2|10
1726700290000|2024-09-18 22:58:10|105944.9|105749.2|105944.9|105748.8|105944.9|105749.2|105944.9|105748.8|2
1726700300000|2024-09-18 22:58:20|105945.8|105748.9|105945.6|105748|105945.8|105748.9|105945.6|105747.9|4
1726700310000|2024-09-18 22:58:30|105946.4|105749|105946|105746|105946.5|105749|105946|105746|8
1726700320000|2024-09-18 22:58:40|105946.4|105746.8|105947.2|105747.5|105947.2|105748.8|105946|105746|7
1726700330000|2024-09-18 22:58:50|105946.5|105747|105940.6|105742.4|105946.5|105747.6|105940.6|105742.4|6
1726700340000|2024-09-18 22:59:00|105940.9|105744.8|105939.4|105744.8|105940.9|105745.1|105939.4|105743.8|8
1726700350000|2024-09-18 22:59:10|105939.6|105745|105940.2|105744.3|105940.2|105745|105939.6|105744.3|5
1726700360000|2024-09-18 22:59:20|105942.2|105744.4|105940.2|105744.4|105942.2|105744.4|105940.2|105744.4|4
1726700370000|2024-09-18 22:59:30|105942|105742.1|105942.1|105742.1|105942.1|105742.1|105942|105742|3
1726700380000|2024-09-18 22:59:40|105942.2|105742.2|105942.1|105742.2|105942.2|105742.2|105942.1|105742.2|2
1726700390000|2024-09-18 22:59:50|105942|105742|105941.9|105742|105943.7|105743.7|105941.9|105742|6
1726700400000|2024-09-18 23:00:00|105935.6|105747.2|105929.9|105759.2|105947.8|105759.2|105929.9|105741.9|23
1726700410000|2024-09-18 23:00:10|105929.2|105758.9|105929|105759.1|105929.2|105759.1|105929|105758.9|5
1726700420000|2024-09-18 23:00:20|105930.8|105760.9|105929.3|105758.1|105930.8|105760.9|105928.5|105757.9|7
1726700430000|2024-09-18 23:00:30|105929.2|105758.3|105928.1|105759.1|105929.2|105759.1|105928.1|105758.3|4
1726700440000|2024-09-18 23:00:40|105924.7|105759.9|105930.5|105759.4|105933.1|105762.8|105924.4|105756.8|16
1726700450000|2024-09-18 23:00:50|105930.3|105759.1|105930.3|105759.5|105934|105759.5|105930.3|105756.1|6
1726700460000|2024-09-18 23:01:00|105930.6|105759.1|105929.6|105759|105930.6|105759.1|105929.6|105758.7|5
1726700470000|2024-09-18 23:01:10|105929.5|105759.1|105943.5|105744.2|105944.6|105759.1|105929.5|105744.1|9
1726700480000|2024-09-18 23:01:20|105944.6|105744.6|105923|105763.7|105944.7|105766.2|105922|105744.6|25
1726700490000|2024-09-18 23:01:30|105918.5|105750.5|105929.6|105760.5|105943.7|105765.4|105918.5|105750.5|19
1726700500000|2024-09-18 23:01:40|105936|105754.2|105921.6|105762.1|105939|105764.8|105920.8|105746.8|51
1726700510000|2024-09-18 23:01:50|105942.5|105747.7|105935.3|105757.8|105949.6|105757.9|105933.1|105741|52
1726700520000|2024-09-18 23:02:00|105935.2|105757.9|105936.8|105757.8|105936.8|105762.1|105933.8|105757.8|9
1726700530000|2024-09-18 23:02:10|105937.2|105757.4|105936.8|105755.6|105948.8|105759|105934.6|105747.1|53
1726700540000|2024-09-18 23:02:20|105936.2|105755.1|105937.9|105755.7|105938.1|105757.6|105934|105753|48
1726700550000|2024-09-18 23:02:30|105936.1|105753.9|105937.1|105754.7|105945.1|105756.9|105935|105744.1|49
1726700560000|2024-09-18 23:02:40|105938.5|105756.1|105937.5|105754.8|105939.2|105757|105934.8|105752.5|43
1726700570000|2024-09-18 23:02:50|105937.4|105754.7|105936.4|105755.5|105945.4|105759.7|105933.7|105749.5|62
1726700580000|2024-09-18 23:03:00|105940.2|105751.9|105949.2|105759.2|105956.8|105760.7|105938.6|105747.8|55
1726700590000|2024-09-18 23:03:10|105946.1|105764.8|105948.3|105758.2|105948.9|105769|105944.4|105758.2|23
1726700600000|2024-09-18 23:03:20|105947.9|105757.8|105946.7|105764.8|105951.6|105766.6|105946.2|105757.1|53
1726700610000|2024-09-18 23:03:30|105947.9|105766|105945.2|105770.6|105950.6|105771.9|105943.9|105763.7|33
1726700620000|2024-09-18 23:03:40|105944.3|105771.1|105947.5|105764.3|105949.5|105771.2|105942.3|105759|35
1726700630000|2024-09-18 23:03:50|105947.3|105764.1|105950.7|105764.9|105950.7|105767.2|105944.1|105762.5|26
1726700640000|2024-09-18 23:04:00|105949.7|105768.8|105949.5|105764.9|105951.9|105770.6|105947.1|105762.9|17
1726700650000|2024-09-18 23:04:10|105950.4|105764.1|105946.6|105766.1|105952.9|105770.9|105944.1|105759|48
1726700660000|2024-09-18 23:04:20|105949|105768.6|105946.8|105765.8|105949.6|105768.6|105946.8|105765.8|13
1726700670000|2024-09-18 23:04:30|105948.3|105767.6|105965.8|105780.2|105971|105782.4|105943.2|105765.2|48
1726700680000|2024-09-18 23:04:40|105967.5|105781.9|105969.1|105780.7|105970|105782.7|105964.9|105778.2|29
1726700690000|2024-09-18 23:04:50|105967.3|105778.8|105968.3|105780.6|105969.5|105781.6|105965.2|105777.8|48
1726700700000|2024-09-18 23:05:00|105966.3|105778.5|105975.3|105781.7|105977.6|105792.6|105955.2|105777.1|47
1726700710000|2024-09-18 23:05:10|105974.9|105781.8|105973.9|105792.5|105978.3|105792.5|105973.2|105781.8|19
1726700720000|2024-09-18 23:05:20|105973.6|105792.8|105969.3|105792.6|105978.9|105796.6|105969.3|105785.2|25
1726700730000|2024-09-18 23:05:30|105969.6|105791.4|105975.6|105790.8|105975.7|105791.5|105969.6|105787.6|16
1726700740000|2024-09-18 23:05:40|105973.5|105790.7|105971.1|105788.7|105974.4|105792.3|105971.1|105788.7|11
1726700750000|2024-09-18 23:05:50|105971.6|105789.3|105975.2|105792.2|105975.3|105793.7|105971.2|105789.3|19
1726700760000|2024-09-18 23:06:00|105976.1|105792.3|105978.2|105793.4|105978.7|105793.4|105971.9|105784.6|27
1726700770000|2024-09-18 23:06:10|105978.9|105794|105986.9|105804.3|105988.3|105804.3|105978.9|105794|15
1726700780000|2024-09-18 23:06:20|105987.2|105804.6|105985|105803.5|105988.8|105805.3|105985|105803.1|15
1726700790000|2024-09-18 23:06:30|105984.5|105803|105986.3|105805.4|105986.3|105805.7|105980.7|105800.7|26
1726700800000|2024-09-18 23:06:40|105985.8|105805.8|105979.6|105801.9|105987.1|105808.5|105979.6|105797.6|24
1726700810000|2024-09-18 23:06:50|105979.8|105801.7|105980|105803.9|105983.3|105805.3|105978.3|105797.8|31
1726700820000|2024-09-18 23:07:00|105979.4|105803.3|105978.7|105803.9|105979.8|105803.9|105978.7|105803.2|16
1726700830000|2024-09-18 23:07:10|105978.6|105803.3|105977.6|105805.2|105982.5|105805.2|105976.6|105798.1|20
1726700840000|2024-09-18 23:07:20|105977.4|105805.1|105978.6|105803|105981.9|105805.1|105977.4|105801.2|20
1726700850000|2024-09-18 23:07:30|105978.7|105802.6|105977.3|105803.4|105978.9|105803.7|105975.6|105800.7|23
1726700860000|2024-09-18 23:07:40|105975.4|105801.6|105973.9|105799.5|105975.8|105802.2|105971.6|105799.5|18
1726700870000|2024-09-18 23:07:50|105974.8|105800.5|105979.3|105800.8|105979.9|105802.1|105974.8|105793.1|15
1726700880000|2024-09-18 23:08:00|105979.2|105800.7|105978.3|105795.9|105980.5|105801.2|105977.5|105795.4|18
1726700890000|2024-09-18 23:08:10|105978.6|105796.2|105976.3|105800.4|105978.6|105800.4|105976.1|105795.3|14
1726700900000|2024-09-18 23:08:20|105978.1|105799.4|105986.5|105811|105986.7|105813.5|105977.4|105797.8|21
1726700910000|2024-09-18 23:08:30|105987.3|105810.3|105984.7|105811.7|105987.3|105811.7|105984.4|105809.4|14
1726700920000|2024-09-18 23:08:40|105985.7|105807.9|105978.6|105808.1|105985.7|105808.3|105978.3|105801.8|21
1726700930000|2024-09-18 23:08:50|105979.2|105808.4|105983|105805.3|105983.1|105810.3|105978.9|105804.9|19
1726700940000|2024-09-18 23:09:00|105982.5|105805.9|105981.7|105810.3|105982.5|105810.4|105981.3|105803.6|10
1726700950000|2024-09-18 23:09:10|105981.2|105810.4|105990.8|105809.4|105990.8|105813.1|105981.2|105807.4|25
1726700960000|2024-09-18 23:09:20|105990.9|105809.3|105989|105808.9|105993.1|105813.1|105988.2|105808.8|17
1726700970000|2024-09-18 23:09:30|105989.2|105809.1|105989.4|105809|105989.7|105811.5|105989.1|105807.3|15
1726700980000|2024-09-18 23:09:40|105989|105808.9|105988.5|105812.1|105989.4|105812.2|105987.8|105807.9|12
1726700990000|2024-09-18 23:09:50|105988.4|105811.3|105987.3|105811.1|105990.1|105812.6|105986.6|105805|22
1726701000000|2024-09-18 23:10:00|105986.7|105811.7|105988.7|105810.5|105989.9|105812|105986.7|105810.2|16
1726701010000|2024-09-18 23:10:10|105988.6|105809.9|105988.2|105811.6|105988.7|105811.8|105986.8|105809.9|19
1726701020000|2024-09-18 23:10:20|105987.4|105810.9|105996.1|105796.1|105998|105811.7|105987.3|105795.7|12
1726701030000|2024-09-18 23:10:30|105996.2|105796.2|105995.1|105806.8|105999.3|105813.9|105992.2|105796.2|15
1726701040000|2024-09-18 23:10:40|105994.5|105806.9|105991.9|105807.9|105994.5|105811.3|105989.5|105804.4|18
1726701050000|2024-09-18 23:10:50|105991.7|105807.7|105989.6|105811.6|105991.7|105811.6|105989.6|105807.7|9
1726701060000|2024-09-18 23:11:00|105989.5|105811.7|105999.4|105799.4|106000.3|105811.7|105989.5|105799.4|10
1726701070000|2024-09-18 23:11:10|106000.1|105800.1|105989.2|105808.9|106000.1|105810.4|105989.2|105798.1|15
1726701080000|2024-09-18 23:11:20|105989|105809|105991.3|105813.3|105996.2|105821.5|105988.8|105809|17
1726701090000|2024-09-18 23:11:30|105991.1|105813.2|105982.7|105801.9|105991.1|105813.5|105981.5|105801.4|23
1726701100000|2024-09-18 23:11:40|105982.8|105801.5|105981.8|105805.3|105983.6|105805.3|105981.7|105801.5|12
1726701110000|2024-09-18 23:11:50|105981.9|105805.2|105988.7|105818.8|105988.7|105818.8|105981.1|105801.1|19
1726701120000|2024-09-18 23:12:00|105988.8|105818.4|105991.5|105819.2|105992.3|105821|105988.8|105818.4|12
1726701130000|2024-09-18 23:12:10|105991.3|105819.3|105991.5|105832.4|105991.9|105832.4|105977.9|105818.1|20
1726701140000|2024-09-18 23:12:20|105991.4|105822.4|105993.6|105821|105996.3|105822.8|105981.7|105814.5|17
1726701150000|2024-09-18 23:12:30|105993.7|105821.1|105995|105816.7|105998|105821.5|105992.9|105814.1|13
1726701160000|2024-09-18 23:12:40|105994.9|105817.5|106002.4|105805.8|106002.4|105817.5|105982.7|105803.3|10
1726701170000|2024-09-18 23:12:50|106003.9|105803.9|105994|105815|106005.9|105823.1|105993.3|105803.9|16
1726701180000|2024-09-18 23:13:00|105993.7|105815.2|105995.8|105810.2|106002.8|105817.5|105992.4|105806.7|18
1726701190000|2024-09-18 23:13:10|105993.9|105808.4|105997.3|105811.7|105997.3|105811.7|105993.8|105808.3|14
1726701200000|2024-09-18 23:13:20|105997.4|105811.8|106002.1|105802.1|106002.8|105812.8|105995.5|105802.1|12
1726701210000|2024-09-18 23:13:30|106002.4|105802.4|106001.4|105801.4|106002.4|105802.4|106000.3|105800.3|15
1726701220000|2024-09-18 23:13:40|106001.9|105801.9|106000.3|105800.3|106001.9|105801.9|105999.4|105799.4|10
1726701230000|2024-09-18 23:13:50|106000.4|105800.4|106000.9|105808.1|106001.2|105808.7|106000.4|105800.4|8
1726701240000|2024-09-18 23:14:00|106000.8|105808|105996.6|105807|106000.8|105808|105996.6|105804.5|14
1726701250000|2024-09-18 23:14:10|105994.8|105809.3|105994.2|105813.3|105995.8|105816|105994.2|105809.3|15
1726701260000|2024-09-18 23:14:20|105993.8|105813|105994.5|105802.7|105997.2|105813|105993.8|105802.7|15
1726701270000|2024-09-18 23:14:30|105993.6|105805.3|105990.4|105806.9|105993.7|105807.2|105990.4|105804.7|14
1726701280000|2024-09-18 23:14:40|105988.3|105807.7|105995.9|105808|105995.9|105810|105988.3|105805.9|20
1726701290000|2024-09-18 23:14:50|105996.1|105807.9|105997.6|105808.8|106004.9|105819.4|105984.4|105804|16
1726701300000|2024-09-18 23:15:00|105997.7|105811|105987|105820.2|105997.7|105820.2|105987|105811|21
1726701310000|2024-09-18 23:15:10|105988.3|105820.3|105998.8|105803.8|105999.3|105820.3|105987.1|105803.8|13
1726701320000|2024-09-18 23:15:20|105998|105803.9|105996.6|105803|105999|105805.8|105996.6|105802.5|17
1726701330000|2024-09-18 23:15:30|105996.1|105802.5|105990.1|105825.6|106002.8|105826.9|105989.5|105802.2|38
1726701340000|2024-09-18 23:15:40|105989.5|105825.1|105988.4|105824.2|105992.4|105832.8|105986.1|105823.9|33
1726701350000|2024-09-18 23:15:50|105988.8|105824.6|105990.1|105828.5|105992.1|105828.8|105987.3|105824.2|39
1726701360000|2024-09-18 23:16:00|105990.4|105828.7|105984.6|105830.6|105990.7|105832.5|105977.5|105825.4|26
1726701370000|2024-09-18 23:16:10|105984.5|105831.8|105988.5|105830.5|105990.9|105839.9|105980.6|105825.3|27
1726701380000|2024-09-18 23:16:20|105988.2|105830.2|105985.7|105829.8|105988.9|105831.3|105984.7|105826.7|33
1726701390000|2024-09-18 23:16:30|105988.3|105832.3|105989.1|105833.9|105989.9|105834.4|105988.1|105831.3|23
1726701400000|2024-09-18 23:16:40|105989.2|105834.3|105999.6|105829.9|106005.3|105836.7|105988|105822.9|37
1726701410000|2024-09-18 23:16:50|105999.1|105829.4|106018.6|105825.8|106022.6|105832.5|105996.4|105815.8|45
1726701420000|2024-09-18 23:17:00|106018|105825.2|106003.8|105835.6|106019|105836.5|105999.4|105820.1|40
1726701430000|2024-09-18 23:17:10|106004.7|105836.5|106002.2|105837.7|106008.1|105840.1|106002.2|105835.2|20
1726701440000|2024-09-18 23:17:20|106003.3|105838.8|106007.2|105834.9|106008.1|105840.7|106002.1|105834.8|40
1726701450000|2024-09-18 23:17:30|106006.8|105834.6|106013.4|105845.6|106014.6|105845.8|106005.9|105834.6|27
1726701460000|2024-09-18 23:17:40|106013.6|105846.1|106016.7|105855.8|106017.1|105856.5|106012.1|105844.8|16
1726701470000|2024-09-18 23:17:50|106017.1|105852.7|106013|105843.6|106017.5|105852.7|106012|105836|26
1726701480000|2024-09-18 23:18:00|106011.8|105842.4|106015.5|105846.1|106015.5|105850.5|106007.5|105839.7|48
1726701490000|2024-09-18 23:18:10|106015.3|105845.9|106011.6|105850.4|106022.5|105853.4|106009.7|105844.3|33
1726701500000|2024-09-18 23:18:20|106011.7|105850.3|106010.8|105845.5|106011.7|105850.3|106008.7|105843.7|26
1726701510000|2024-09-18 23:18:30|106008.9|105843.6|106008.6|105846.9|106013.5|105849.9|106008.6|105842.8|44
1726701520000|2024-09-18 23:18:40|106011.6|105850|106015.2|105856.5|106016.8|105859.1|106008.6|105847.2|25
1726701530000|2024-09-18 23:18:50|106015.3|105856.6|106018.3|105863|106022|105863.1|106014.7|105849.8|21
1726701540000|2024-09-18 23:19:00|106018.2|105859.3|106021|105854.6|106021.8|105859.4|106016.2|105842.8|41
1726701550000|2024-09-18 23:19:10|106021.1|105854.5|106019.9|105854.7|106021.6|105871|106018.1|105843.7|31
1726701560000|2024-09-18 23:19:20|106019.6|105856.8|106014.9|105871.4|106019.6|105871.8|106011|105856.8|37
1726701570000|2024-09-18 23:19:30|106014.6|105871.9|106023.7|105865.8|106024.7|105875|106013.7|105858.2|50
1726701580000|2024-09-18 23:19:40|106023.6|105865.9|106022.2|105870.3|106025.1|105870.3|106021|105862.8|33
1726701590000|2024-09-18 23:19:50|106022.5|105870.7|106021.8|105863.7|106025.3|105872.8|106017.5|105857.3|23
1726701600000|2024-09-18 23:20:00|106022.1|105864|106022.5|105864.3|106023.2|105867|106019.7|105859.9|44
1726701610000|2024-09-18 23:20:10|106022|105863.8|106022.2|105869.6|106027.4|105870|106022|105862.9|34
1726701620000|2024-09-18 23:20:20|106022.6|105870.4|106033.6|105844.4|106045.3|105874.8|106016.8|105816.8|39
1726701630000|2024-09-18 23:20:30|106033.3|105846|106027.7|105840.3|106033.7|105849.7|106027.7|105837.6|23
1726701640000|2024-09-18 23:20:40|106030.1|105843.4|106022.6|105854.8|106030.2|105857.7|106020.6|105843.4|22
1726701650000|2024-09-18 23:20:50|106022.5|105853.6|106014.6|105847.5|106023.7|105859.5|106014.6|105837.7|28
1726701660000|2024-09-18 23:21:00|106014.3|105848|106005.4|105841.1|106014.3|105848.2|106004.8|105837.8|19
1726701670000|2024-09-18 23:21:10|106006|105841.7|106005.1|105838.9|106010.8|105841.7|106004.6|105836.8|22
1726701680000|2024-09-18 23:21:20|106005.2|105838.8|106006|105840.5|106006|105840.5|106005.2|105838.8|8
1726701690000|2024-09-18 23:21:30|106020.4|105820.7|106021|105821|106021.6|105823|106019.2|105820.4|13
1726701700000|2024-09-18 23:21:40|106019.2|105822|106017.9|105820.9|106020.9|105823.9|106017.7|105820.9|19
1726701710000|2024-09-18 23:21:50|106018.6|105821.6|106017.1|105852.9|106019.4|105855.4|106014.9|105821.6|18
1726701720000|2024-09-18 23:22:00|106017|105853.2|106012.7|105845.3|106021.4|105853.2|106012.7|105841.2|14
1726701730000|2024-09-18 23:22:10|106008.9|105846.3|106012.6|105845|106018.3|105854.4|106008.9|105838.4|13
1726701740000|2024-09-18 23:22:20|106012.4|105844.8|106013.1|105854.4|106017.8|105854.4|106006.4|105838.8|25
1726701750000|2024-09-18 23:22:30|106018.5|105850.2|106016.7|105847.8|106019.6|105853.1|106016.6|105847.5|16
1726701760000|2024-09-18 23:22:40|106016.6|105847.7|106010.7|105839.5|106020.6|105847.9|106008.8|105837.1|29
1726701770000|2024-09-18 23:22:50|106010.6|105839.6|106007.3|105835.5|106011.7|105839.7|106007.1|105832.1|12
1726701780000|2024-09-18 23:23:00|106008|105837.1|106010.6|105840.4|106013|105842.8|106008|105831.6|32
1726701790000|2024-09-18 23:23:10|106008.7|105835.1|106009.6|105840.5|106010.1|105847.7|106001.5|105834.3|31
1726701800000|2024-09-18 23:23:20|106008.7|105839.6|106004.2|105846.1|106008.9|105846.3|106002.1|105839.3|17
1726701810000|2024-09-18 23:23:30|106006.7|105846.7|106013.3|105837.9|106020|105848.2|106006.5|105835.9|25
1726701820000|2024-09-18 23:23:40|106012.4|105840.9|106012|105851.5|106016.3|105852.9|106011.7|105835.5|23
1726701830000|2024-09-18 23:23:50|106011.6|105851.1|106015.7|105856.3|106016.9|105856.3|106011.5|105848.4|16
1726701840000|2024-09-18 23:24:00|106015.5|105856.2|106023.3|105855.5|106023.7|105856.5|106011.2|105846.2|20
1726701850000|2024-09-18 23:24:10|106023.2|105858.5|106026.1|105861.2|106029.6|105863.9|106023.1|105849.3|31
1726701860000|2024-09-18 23:24:20|106026|105864.3|106020.6|105862|106026.2|105864.3|106020.6|105857.2|27
1726701870000|2024-09-18 23:24:30|106020.9|105862.3|106027.6|105857.5|106031.9|105862.7|106019.4|105845.2|33
1726701880000|2024-09-18 23:24:40|106027.4|105857.8|106021.5|105864.7|106027.4|105866.5|106020.3|105857.4|28
1726701890000|2024-09-18 23:24:50|106021.9|105865.2|106027.6|105870.8|106028.4|105870.8|106019.7|105857|27
1726701900000|2024-09-18 23:25:00|106027.7|105870.7|106023.8|105871.5|106027.9|105875.8|106023.8|105870.6|16
1726701910000|2024-09-18 23:25:10|106022|105869.7|106022.2|105868.1|106023.5|105869.7|106020.6|105864.6|19
1726701920000|2024-09-18 23:25:20|106021.1|105867.3|106021|105857.6|106023.8|105868.1|106019|105852|24
1726701930000|2024-09-18 23:25:30|106021.1|105857.5|106019.6|105859.4|106021.1|105859.8|106015.1|105854.7|36
1726701940000|2024-09-18 23:25:40|106019.5|105859.5|106019.5|105861.6|106019.7|105862.2|106017.6|105858.9|17
1726701950000|2024-09-18 23:25:50|106020|105861|106023.9|105862.9|106024.2|105862.9|106018|105851.9|21
1726701960000|2024-09-18 23:26:00|106025.3|105861.4|106025.3|105855.6|106027.9|105876|106021.7|105855.6|18
1726701970000|2024-09-18 23:26:10|106027.3|105854.4|106024|105854.7|106028|105863.6|106018.1|105850.2|34
1726701980000|2024-09-18 23:26:20|106024.4|105855.2|106026.9|105858.1|106027.3|105867.2|106019.5|105855.2|30
1726701990000|2024-09-18 23:26:30|106026.8|105860.5|106022.8|105860.7|106026.8|105867.6|106018.9|105857.8|33
1726702000000|2024-09-18 23:26:40|106023|105860.9|106021.4|105857.3|106030.4|105862.8|106021.4|105850.9|25
1726702010000|2024-09-18 23:26:50|106022.4|105857.2|106018|105860.9|106022.4|105860.9|106017.1|105855.7|17
1726702020000|2024-09-18 23:27:00|106017.7|105861.2|106032.7|105851.5|106032.7|105865|106017|105846.3|32
1726702030000|2024-09-18 23:27:10|106033.3|105852.1|106026.1|105872.6|106033.3|105873.3|106022|105852.1|31
1726702040000|2024-09-18 23:27:20|106025.3|105872.5|106025.4|105870.1|106028.2|105873.6|106022.8|105863.8|31
1726702050000|2024-09-18 23:27:30|106025.2|105870|106026.5|105858.4|106035.3|105877.7|106020.9|105847.2|23
1726702060000|2024-09-18 23:27:40|106026.3|105858.6|106020.8|105865.8|106026.3|105868.7|106019.1|105858.6|18
1726702070000|2024-09-18 23:27:50|106019|105865.6|106024.1|105849.8|106026.5|105865.6|106018.8|105849.8|24
1726702080000|2024-09-18 23:28:00|106023.5|105848.7|106029.2|105876.3|106029.2|105884.7|106016.2|105848.7|32
1726702090000|2024-09-18 23:28:10|106032.6|105872.9|106034.2|105868.8|106034.7|105885.3|106032.6|105868.5|10
1726702100000|2024-09-18 23:28:20|106034|105869|106032.9|105877|106045.7|105877.8|106029.6|105839|29
1726702110000|2024-09-18 23:28:30|106033|105877.1|106031.3|105865.6|106050.2|105879.8|106027.1|105835|24
1726702120000|2024-09-18 23:28:40|106031.2|105865.7|106035.5|105854.9|106049.2|105877.2|106028.8|105849.2|15
1726702130000|2024-09-18 23:28:50|106034.4|105858.8|106027.8|105868.4|106034.4|105868.4|106027.4|105858.8|21
1726702140000|2024-09-18 23:29:00|106027.5|105868.7|106025.7|105876.8|106027.9|105876.8|106025.7|105868.7|7
1726702150000|2024-09-18 23:29:10|106025.6|105876.9|106038.7|105893.4|106040.7|105893.5|106025.4|105876.9|16
1726702160000|2024-09-18 23:29:20|106038.3|105893.8|106032.9|105874.4|106054.4|105894.1|106032.5|105862.7|26
1726702170000|2024-09-18 23:29:30|106032.7|105874.2|106031.9|105888.7|106050.7|105890.2|106030.5|105854.2|23
1726702180000|2024-09-18 23:29:40|106031.8|105889.4|106018.5|105852.8|106036.5|105890.5|106017.8|105826.7|31
1726702190000|2024-09-18 23:29:50|106018.4|105852.7|106014.3|105854.7|106018.4|105860.9|106014.1|105852.7|18
1726702200000|2024-09-18 23:30:00|106014.1|105854.9|106005.1|105840.8|106019.6|105855.5|106005.1|105840.2|26
1726702210000|2024-09-18 23:30:10|106005|105840.9|106002.9|105839.1|106008.7|105840.9|105999.8|105834.1|27
1726702220000|2024-09-18 23:30:20|106002.6|105839|106007|105845.8|106007.3|105847.8|105994.8|105828.9|37
1726702230000|2024-09-18 23:30:30|106006.8|105844.4|106015.8|105857|106015.8|105858.7|106006.8|105844.4|22
1726702240000|2024-09-18 23:30:40|106015.5|105856.8|106016.7|105870.4|106021|105871.2|106011.5|105851.7|31
1726702250000|2024-09-18 23:30:50|106017.6|105869.5|106021.5|105868.9|106021.6|105886.3|106011.9|105863.5|22
1726702260000|2024-09-18 23:31:00|106019.7|105870.1|106017.3|105856.1|106020.2|105870.4|106013.3|105852.1|33
1726702270000|2024-09-18 23:31:10|106015.8|105856.4|106016.1|105860.9|106021|105866.3|106010.6|105855.3|34
1726702280000|2024-09-18 23:31:20|106016.6|105856.8|106015.5|105866.5|106017.5|105866.8|106009.1|105856.8|21
1726702290000|2024-09-18 23:31:30|106015.2|105866.2|106014.2|105867.1|106016.6|105867.9|106012.1|105864.7|20
1726702300000|2024-09-18 23:31:40|106013.5|105866.7|106012.3|105862.2|106016.1|105866.7|106009.2|105861.1|25
1726702310000|2024-09-18 23:31:50|106012.6|105862.5|106009.2|105858|106014.3|105862.6|106008|105856.8|23
1726702320000|2024-09-18 23:32:00|106011.8|105857.7|106021.3|105879.3|106022|105879.3|106011.8|105856|19
1726702330000|2024-09-18 23:32:10|106025|105870.2|106034.7|105870.3|106043.8|105870.5|106024.8|105843.8|33
1726702340000|2024-09-18 23:32:20|106033.3|105870.8|106051|105868.9|106057.7|105878.9|106029.7|105839.3|26
1726702350000|2024-09-18 23:32:30|106050.9|105869|106065.8|105897.3|106098.5|105921.8|106050.9|105869|60
1726702360000|2024-09-18 23:32:40|106062.6|105912.7|106013.9|105862.3|106080.2|105930.1|106013.7|105859.8|58
1726702370000|2024-09-18 23:32:50|106014|105863.6|106007.2|105860.7|106014|105863.7|106007|105858.2|24
1726702380000|2024-09-18 23:33:00|106007.1|105859.6|106000.4|105853.6|106008.4|105861.9|105996.8|105842.4|35
1726702390000|2024-09-18 23:33:10|106000.3|105853.7|105999.8|105857.5|106004.9|105859.1|105999.1|105853.6|27
1726702400000|2024-09-18 23:33:20|105999.9|105855.7|106003.7|105852.3|106008.8|105861|105999.1|105850.5|34
1726702410000|2024-09-18 23:33:30|106004.1|105851.4|106003.1|105862.3|106010.4|105862.9|105999.6|105850.9|32
1726702420000|2024-09-18 23:33:40|106005.4|105862.2|106004.2|105857.8|106006|105862.2|106000.6|105853.1|36
1726702430000|2024-09-18 23:33:50|106004.1|105857.9|106002.1|105856.5|106007.7|105858.4|106002.1|105849.8|16
1726702440000|2024-09-18 23:34:00|106002.5|105856.8|106001.4|105862|106006.3|105865.9|105999.1|105851.4|26
1726702450000|2024-09-18 23:34:10|106001.5|105862.6|105998.8|105859.2|106002.8|105864.7|105998.8|105856.6|17
1726702460000|2024-09-18 23:34:20|105999.5|105860.8|105998.8|105859.6|106000.5|105861.2|105992.8|105854.2|20
1726702470000|2024-09-18 23:34:30|105999|105859.3|106000.5|105860.9|106000.9|105862.1|105995.9|105856.1|19
1726702480000|2024-09-18 23:34:40|106000|105861.4|105993.6|105847.6|106007.1|105861.9|105989.9|105831.5|36
1726702490000|2024-09-18 23:34:50|105993.7|105847.7|105996.7|105861.3|105997.2|105861.3|105991.2|105843.3|26
1726702500000|2024-09-18 23:35:00|106000.4|105861.1|105999.9|105857.5|106005.7|105863.5|105999.9|105852.4|24
1726702510000|2024-09-18 23:35:10|105999.3|105858.6|105988.2|105839.5|105999.3|105858.6|105987.5|105833.4|32
1726702520000|2024-09-18 23:35:20|105988.5|105839.9|105986.7|105842|105993.1|105842.1|105986.6|105834.4|18
1726702530000|2024-09-18 23:35:30|105986.6|105842.1|105992.5|105842.7|105994.2|105847.2|105986.6|105841.5|29
1726702540000|2024-09-18 23:35:40|105992.2|105844.1|105985.8|105835|105994.8|105850.5|105984.7|105824.4|37
1726702550000|2024-09-18 23:35:50|105985.7|105834.9|105998.3|105857.7|106000.7|105857.7|105978.3|105822.5|43
1726702560000|2024-09-18 23:36:00|105998.2|105857.6|105997.7|105855.3|106004.1|105864.2|105997.7|105849.4|20
1726702570000|2024-09-18 23:36:10|105997.6|105856|105997|105857.7|105998.3|105865.1|105993.1|105850.7|22
1726702580000|2024-09-18 23:36:20|105997.2|105858|105996.7|105860.3|105999.3|105863.1|105996.1|105857.6|14
1726702590000|2024-09-18 23:36:30|105997.1|105860.2|105993.1|105849.5|105999.1|105868.3|105993.1|105849.5|23
1726702600000|2024-09-18 23:36:40|105993|105849.6|105990|105863.4|105993.1|105863.4|105986.8|105846.6|16
1726702610000|2024-09-18 23:36:50|105989.7|105863|105944.7|105894.7|105989.7|105897.5|105944.7|105859|14
1726702620000|2024-09-18 23:37:00|105945|105895|105996.9|105866.3|105996.9|105903.4|105945|105849.9|19
1726702630000|2024-09-18 23:37:10|105996.5|105865.9|105983.7|105843.9|105996.5|105865.9|105978.7|105840|32
1726702640000|2024-09-18 23:37:20|105984|105847.1|105987.5|105848.8|105988.7|105853.5|105984|105845|21
1726702650000|2024-09-18 23:37:30|105986.9|105848.1|105984.2|105851.3|105986.9|105851.3|105983.2|105847.6|11
1726702660000|2024-09-18 23:37:40|105984.4|105851.5|105995.5|105861.3|105999.9|105863.7|105984.4|105851.5|19
1726702670000|2024-09-18 23:37:50|105994.5|105861.4|105958.3|105908.3|105995.5|105908.5|105955.6|105859.6|9
1726702680000|2024-09-18 23:38:00|105958.2|105908.2|105961.1|105911.1|105961.1|105911.1|105957.7|105907.7|9
1726702690000|2024-09-18 23:38:10|105960.2|105910.2|105997|105860.8|106001.2|105910.8|105958.8|105852.7|32
1726702700000|2024-09-18 23:38:20|105997.4|105861.1|105993.9|105863|105997.4|105865.8|105992|105858.4|21
1726702710000|2024-09-18 23:38:30|105993.5|105862.7|105956.4|105906.4|105994.1|105906.5|105956.4|105862.6|8
1726702720000|2024-09-18 23:38:40|105956.5|105906.5|105963.8|105913.8|105963.8|105913.8|105956.5|105906.5|8
1726702730000|2024-09-18 23:38:50|105963.3|105913.3|105961.8|105911.8|105963.5|105913.5|105959.1|105909.1|11
1726702740000|2024-09-18 23:39:00|105957.3|105907.3|106002.2|105856.4|106002.2|105907.3|105952.4|105849.5|20
1726702750000|2024-09-18 23:39:10|105993.8|105860.5|105955.1|105905.1|106018.7|105913.3|105951|105852.1|62
1726702760000|2024-09-18 23:39:20|105959.4|105909.4|105953.6|105903.6|106015.7|105909.4|105946.9|105835.8|63
1726702770000|2024-09-18 23:39:30|105951.5|105901.5|105952.7|105902.7|105993.9|105910.9|105950.2|105849|16
1726702780000|2024-09-18 23:39:40|105954.2|105904.2|105991.9|105842.5|106038.7|105908.9|105948.8|105834.7|59
1726702790000|2024-09-18 23:39:50|105990.7|105850.1|105989.1|105861|106033.2|105872.8|105987.5|105825.4|50
1726702800000|2024-09-18 23:40:00|105988.9|105862.1|105954|105904|105997.8|105907.6|105950.7|105843.8|17
1726702810000|2024-09-18 23:40:10|105953|105903|105947.6|105897.6|106025|105904.1|105944.1|105826.8|40
1726702820000|2024-09-18 23:40:20|105947.4|105897.4|105942.5|105892.5|106008.2|105897.8|105937.2|105825.9|57
1726702830000|2024-09-18 23:40:30|105943.9|105893.9|105946.8|105896.8|106004.2|105899.9|105939|105828.5|57
1726702840000|2024-09-18 23:40:40|105947.2|105897.2|106010|105851.5|106010|105907|105942.5|105831.6|45
1726702850000|2024-09-18 23:40:50|106020|105860.7|105952.6|105902.6|106020|105902.6|105943.2|105841.7|68
1726702860000|2024-09-18 23:41:00|105952.1|105902.1|106024|105858.4|106025.8|105904.4|105944.5|105833.3|48
1726702870000|2024-09-18 23:41:10|106024.1|105860.8|105950|105900|106026.7|105908.3|105949.2|105842.8|51
1726702880000|2024-09-18 23:41:20|105939.4|105889.4|105943.1|105893.1|106010.4|105911|105939.4|105843.2|56
1726702890000|2024-09-18 23:41:30|105945.6|105895.6|105952.1|105902.1|105990.5|105902.2|105943.9|105841.5|52
1726702900000|2024-09-18 23:41:40|105956.1|105906.1|105955.3|105905.3|105961|105911|105948.3|105898.3|47
1726702910000|2024-09-18 23:41:50|105960.8|105910.8|105953.2|105903.2|105960.8|105910.8|105946.1|105896.1|17
1726702920000|2024-09-18 23:42:00|105952.5|105902.5|105953.3|105903.3|105953.9|105903.9|105952.5|105902.5|10
1726702930000|2024-09-18 23:42:10|105953.9|105903.9|105953|105903|105953.9|105903.9|105953|105903|7
1726702940000|2024-09-18 23:42:20|105952.9|105902.9|105945.2|105895.2|106005.6|105906.6|105944.2|105852.6|36
1726702950000|2024-09-18 23:42:30|105951.1|105901.1|105951.3|105901.3|105979.9|105904.8|105941.3|105850.7|39
1726702960000|2024-09-18 23:42:40|105954.8|105904.8|105985.3|105824.9|106037|105904.8|105945|105824.9|40
1726702970000|2024-09-18 23:42:50|105980.9|105834.3|105977.8|105837.3|106036.8|105895.8|105945.8|105815.6|66
1726702980000|2024-09-18 23:43:00|105977.9|105837.4|105979.5|105834.6|106020.1|105902.8|105942.2|105806|60
1726702990000|2024-09-18 23:43:10|105978.3|105829.6|105987.8|105843.3|106022.2|105896.5|105944.5|105813.1|63
1726703000000|2024-09-18 23:43:20|105989.5|105846.7|105961.5|105911.5|106016|105911.8|105947.1|105819|55
1726703010000|2024-09-18 23:43:30|105951.5|105901.5|105991.6|105853.8|106043.6|105910.2|105949.6|105825.5|54
1726703020000|2024-09-18 23:43:40|105991.9|105852.9|105987.3|105844.9|106041.8|105920|105970|105823|47
1726703030000|2024-09-18 23:43:50|106004.8|105848.6|105985.4|105854|106031.7|105908.5|105948.6|105832.8|49
1726703040000|2024-09-18 23:44:00|105987|105857.5|105986.5|105846.7|106041.5|105918.2|105944.6|105822.9|67
1726703050000|2024-09-18 23:44:10|105982.9|105837.4|105982.9|105846.3|106039.9|105907.2|105946.8|105833.7|59
1726703060000|2024-09-18 23:44:20|105986.8|105858.9|105959.1|105909.1|106017.4|105913.1|105948.8|105837.2|45
1726703070000|2024-09-18 23:44:30|105959.2|105909.2|105953.4|105903.4|106005.9|105910.5|105945.5|105831.8|61
1726703080000|2024-09-18 23:44:40|105951.7|105901.7|105990.1|105825.9|105998.4|105902.9|105946.7|105821.4|55
1726703090000|2024-09-18 23:44:50|105991.5|105829.8|105984.3|105853.9|106021.3|105859.1|105982.7|105821.1|57
1726703100000|2024-09-18 23:45:00|105983.4|105850.2|105990.8|105849.2|106010.6|105904|105944.6|105829.1|52
1726703110000|2024-09-18 23:45:10|105985.2|105852.9|105982.9|105851.7|105992.5|105910.8|105944.3|105842.6|53
1726703120000|2024-09-18 23:45:20|105982.8|105853.7|105979.4|105841.7|106013.8|105906|105943.7|105831.2|62
1726703130000|2024-09-18 23:45:30|105979.5|105843.1|105995.3|105852.3|106019.1|105896.1|105944.7|105804.4|52
1726703140000|2024-09-18 23:45:40|105990.8|105843.2|105991.7|105830.9|106017.1|105894.7|105941.9|105816.8|57
1726703150000|2024-09-18 23:45:50|105988.3|105828.6|105943.4|105893.4|106026|105907.6|105939.4|105823.4|38
1726703160000|2024-09-18 23:46:00|105943.8|105893.8|105981.5|105855.8|106008.5|105899|105940.8|105833.2|50
1726703170000|2024-09-18 23:46:10|105981.9|105856.2|105959|105909|106006.7|105915.7|105944|105855.3|32
1726703180000|2024-09-18 23:46:20|105959.5|105909.5|105996.5|105861.9|105996.5|105909.5|105959.1|105847.1|24
1726703190000|2024-09-18 23:46:30|105990.8|105862.8|105958.7|105908.7|106010|105908.9|105946.6|105844|50
1726703200000|2024-09-18 23:46:40|105959|105909|105946.6|105896.6|106009.2|105909.4|105946.5|105833.9|45
1726703210000|2024-09-18 23:46:50|105983.5|105848.3|105995.4|105844.4|106023|105918.4|105947.1|105822.3|48
1726703220000|2024-09-18 23:47:00|105993.8|105845.9|106000.5|105849.9|106009|105865.3|105990.1|105842.4|43
1726703230000|2024-09-18 23:47:10|106002.7|105874.5|105993.3|105849.5|106031.2|105907.6|105949.5|105836.8|54
1726703240000|2024-09-18 23:47:20|105991.7|105854|105987.9|105838.2|106037.9|105905.5|105951.4|105838.2|69
1726703250000|2024-09-18 23:47:30|105988.8|105840.7|106002.9|105858.5|106032.3|105866|105987.6|105836.9|66
1726703260000|2024-09-18 23:47:40|106001|105852.6|105995|105861.9|106015.5|105909.4|105949|105840.2|57
1726703270000|2024-09-18 23:47:50|105991.1|105865.4|106009.2|105871.6|106009.7|105915.1|105952.6|105839.1|41
1726703280000|2024-09-18 23:48:00|106010.7|105872.5|105990.2|105854.8|106010.7|105908|105949.2|105847|41
1726703290000|2024-09-18 23:48:10|105989.4|105856.6|105956.1|105906.1|106023.8|105908.7|105952.1|105846.8|48
1726703300000|2024-09-18 23:48:20|105956.8|105906.8|106004.2|105859.5|106004.2|105909.6|105952|105849|30
1726703310000|2024-09-18 23:48:30|106009.6|105874.9|106013.9|105858.1|106054.2|105913.2|105949.6|105845.5|41
1726703320000|2024-09-18 23:48:40|106014.2|105860.5|105970.8|105920.8|106025.3|105924.2|105970.6|105845.5|57
1726703330000|2024-09-18 23:48:50|105972.9|105922.9|106003.1|105873.7|106010.8|105923.8|105968.2|105862.7|44
1726703340000|2024-09-18 23:49:00|106002.5|105917|106002.2|105865.4|106035.7|105917.6|105964.5|105852.5|44
1726703350000|2024-09-18 23:49:10|106003.3|105864.5|106007.5|105871.2|106019|105919.9|105966.8|105864.5|35
1726703360000|2024-09-18 23:49:20|106007|105870.8|106009.1|105880.7|106009.1|105880.7|106006.3|105869.7|41
1726703370000|2024-09-18 23:49:30|106009.2|105880.6|106005.3|105871.6|106051.4|105880.6|106002.9|105847.9|45
1726703380000|2024-09-18 23:49:40|106004.7|105870.8|106005.1|105870.9|106013|105873|106004.6|105865.8|44
1726703390000|2024-09-18 23:49:50|106005|105873.3|106032.3|105870.9|106083|105886.8|106005|105827|51
1726703400000|2024-09-18 23:50:00|106032.4|105872.3|106029.8|105880.8|106033.2|105880.8|106028.5|105869.2|20
1726703410000|2024-09-18 23:50:10|106030.3|105881.3|106025.9|105874.2|106045.7|105900.8|106022.2|105852.8|36
1726703420000|2024-09-18 23:50:20|106025.6|105873.9|106021|105873|106025.7|105874|106021|105850|32
1726703430000|2024-09-18 23:50:30|106021.1|105872.8|106021.3|105874.5|106021.5|105874.7|106020.8|105872.7|12
1726703440000|2024-09-18 23:50:40|106021.4|105874.7|106011.3|105865.7|106022.3|105874.8|106010.7|105864.8|18
1726703450000|2024-09-18 23:50:50|106011.4|105865.8|106012|105868.9|106012.1|105869|106010|105865.2|13
1726703460000|2024-09-18 23:51:00|106011.8|105868.6|106015.6|105871|106018.6|105871|106011.8|105856.6|23
1726703470000|2024-09-18 23:51:10|106015.9|105871.3|106017|105890.7|106017.2|105890.7|106014.4|105871.3|23
1726703480000|2024-09-18 23:51:20|106017.7|105891.3|105984.1|105934.1|106017.7|105934.1|105982.1|105891.3|13
1726703490000|2024-09-18 23:51:30|105984.2|105934.2|105982.1|105932.1|106019.8|105934.2|105979|105883.4|22
1726703500000|2024-09-18 23:51:40|105983|105933|105983.7|105933.7|105984.1|105934.1|105982.1|105932.1|12
1726703510000|2024-09-18 23:51:50|105979.7|105929.7|105970.9|105920.9|106019.8|105939.4|105968.1|105873.8|51
1726703520000|2024-09-18 23:52:00|105971|105921|105974.1|105924.1|106013.8|105925.9|105971|105884.1|23
1726703530000|2024-09-18 23:52:10|105971.8|105921.8|105971.8|105921.8|106009.1|105926.5|105971.4|105876|15
1726703540000|2024-09-18 23:52:20|105971.7|105921.7|105973.5|105923.5|106008.8|105925.9|105969.3|105883.8|18
1726703550000|2024-09-18 23:52:30|105973.4|105923.4|105976.1|105926.1|105976.1|105926.1|105969.4|105919.4|19
1726703560000|2024-09-18 23:52:40|105974.4|105924.4|105974.1|105924.1|106019|105925.9|105966.4|105874.2|27
1726703570000|2024-09-18 23:52:50|105972.2|105922.2|105969|105919|105972.5|105922.5|105967.2|105917.2|25
1726703580000|2024-09-18 23:53:00|105969.1|105919.1|105975.6|105925.6|106014.1|105925.6|105969.1|105878.5|16
1726703590000|2024-09-18 23:53:10|105975.9|105925.9|105981.5|105931.5|105983.9|105933.9|105975.9|105925.9|16
1726703600000|2024-09-18 23:53:20|105981.6|105931.6|105985|105935|105985|105935|105981.2|105931.2|8
1726703610000|2024-09-18 23:53:30|105985.1|105935.1|105986.6|105936.6|105986.6|105936.6|105984.9|105934.9|15
1726703620000|2024-09-18 23:53:40|105986.7|105936.7|105981.4|105931.4|105986.8|105936.8|105981.4|105931.4|13
1726703630000|2024-09-18 23:53:50|105981.5|105931.5|105981.8|105931.8|105981.9|105931.9|105981.5|105931.5|5
1726703640000|2024-09-18 23:54:00|105981.9|105931.9|105979.2|105929.2|105981.9|105931.9|105978.9|105928.9|13
1726703650000|2024-09-18 23:54:10|105978.7|105928.7|105980.7|105930.7|105981.4|105931.4|105972.7|105922.7|22
1726703660000|2024-09-18 23:54:20|105981.5|105931.5|105981.5|105931.5|105981.8|105931.8|105981.1|105931.1|7
1726703670000|2024-09-18 23:54:30|105981.3|105931.3|105979.2|105929.2|105981.4|105931.4|105978.7|105928.7|10
1726703680000|2024-09-18 23:54:40|105979|105929|105953.6|105903.6|105979|105929|105953.6|105903.6|18
1726703690000|2024-09-18 23:54:50|105957.6|105907.6|105956.2|105906.2|105960.6|105910.6|105952.6|105902.6|24
1726703700000|2024-09-18 23:55:00|105956.1|105906.1|105955.6|105905.6|105957.7|105907.7|105954.4|105904.4|14
1726703710000|2024-09-18 23:55:10|105955.8|105905.8|105960.5|105910.5|105960.5|105910.5|105954.7|105904.7|15
1726703720000|2024-09-18 23:55:20|105960.2|105910.2|105956.9|105906.9|105961.4|105911.4|105954.9|105904.9|21
1726703730000|2024-09-18 23:55:30|105957|105907|105958.1|105908.1|105958.1|105908.1|105957|105907|4
1726703740000|2024-09-18 23:55:40|105957.8|105907.8|105946.7|105896.7|105958.9|105908.9|105946.1|105896.1|17
1726703750000|2024-09-18 23:55:50|105947.5|105897.5|105947.6|105897.6|105947.7|105897.7|105946.6|105896.6|16
1726703760000|2024-09-18 23:56:00|105947.4|105897.4|105947.8|105897.8|105948.3|105898.3|105946.8|105896.8|11
1726703770000|2024-09-18 23:56:10|105948.4|105898.4|105937.5|105887.5|105948.4|105898.4|105931.4|105881.4|20
1726703780000|2024-09-18 23:56:20|105937.2|105887.2|105938.2|105888.2|105941.2|105891.2|105936.2|105886.2|21
1726703790000|2024-09-18 23:56:30|105937.8|105887.8|105936.9|105886.9|105940.9|105890.9|105936.3|105886.3|25
1726703800000|2024-09-18 23:56:40|105937.2|105887.2|105939.6|105889.6|105940.5|105890.5|105937|105887|12
1726703810000|2024-09-18 23:56:50|105939.7|105889.7|105936.7|105886.7|105939.7|105889.7|105935.7|105885.7|13
1726703820000|2024-09-18 23:57:00|105936.6|105886.6|105940.6|105890.6|105941.2|105891.2|105936.6|105886.6|19
1726703830000|2024-09-18 23:57:10|105937.8|105887.8|105938.3|105888.3|105940.5|105890.5|105937.8|105887.8|11
1726703840000|2024-09-18 23:57:20|105938.7|105888.7|105941|105891|105941|105891|105937.4|105887.4|15
1726703850000|2024-09-18 23:57:30|105940.9|105890.9|105939.7|105889.7|105940.9|105890.9|105936.2|105886.2|20
1726703860000|2024-09-18 23:57:40|105939.8|105889.8|105938.2|105888.2|105942.5|105892.5|105936.3|105886.3|20
1726703870000|2024-09-18 23:57:50|105936.7|105886.7|105937.8|105887.8|105940.3|105890.3|105935.6|105885.6|24
1726703880000|2024-09-18 23:58:00|105937.7|105887.7|105934|105884|105938.1|105888.1|105933.3|105883.3|28
1726703890000|2024-09-18 23:58:10|105935.7|105885.7|105935|105885|105936.4|105886.4|105930.2|105880.2|17
1726703910000|2024-09-18 23:58:30|105931.5|105881.5|105932.2|105882.2|105935.6|105885.6|105931.5|105881.5|13
1726703920000|2024-09-18 23:58:40|105932.7|105882.7|105933.4|105883.4|105934.2|105884.2|105932.7|105882.7|11
1726703930000|2024-09-18 23:58:50|105933.5|105883.5|105926|105876|105933.5|105883.5|105924.4|105874.4|23
1726703940000|2024-09-18 23:59:00|105925.9|105875.9|105924.1|105874.1|105927.5|105877.5|105922.8|105872.8|18
1726703950000|2024-09-18 23:59:10|105922.7|105872.7|105925.8|105875.8|105925.9|105875.9|105922.7|105872.7|17
1726703960000|2024-09-18 23:59:20|105925.9|105875.9|105929.5|105879.5|105931.4|105881.4|105924.6|105874.6|33
1726703970000|2024-09-18 23:59:30|105929.6|105879.6|105926.6|105876.6|105931.6|105881.6|105925|105875|38
1726703980000|2024-09-18 23:59:40|105926.7|105876.7|105929.2|105879.2|105929.2|105879.2|105924.8|105874.8|15
1726703990000|2024-09-18 23:59:50|105928.9|105878.9|105924|105874|105930.3|105880.3|105920.4|105870.4|26
1726704000000|2024-09-19 00:00:00|105925.1|105875.1|105918|105868|105927.7|105877.7|105915.6|105865.6|45
1726704010000|2024-09-19 00:00:10|105917.7|105867.7|105926.2|105876.2|105974.8|105889.9|105917.7|105832.3|51
1726704020000|2024-09-19 00:00:20|105925.8|105875.8|105886.1|105836.1|105937.2|105876.7|105886.1|105810.4|52
1726704030000|2024-09-19 00:00:30|105884.3|105834.3|105889.4|105839.4|105895.6|105845.6|105884|105834|48
1726704040000|2024-09-19 00:00:40|105888.4|105838.4|105914.5|105864.5|105915.3|105865.3|105888.4|105838.4|46
1726704050000|2024-09-19 00:00:50|105911.6|105861.6|105903.3|105853.3|105913.9|105863.9|105898.9|105848.9|60
1726704060000|2024-09-19 00:01:00|105903|105853|105900.3|105850.3|105943.6|105864.1|105894.7|105804.5|63
1726704070000|2024-09-19 00:01:10|105900|105850|105910.2|105860.2|105914.6|105864.6|105886.4|105836.4|70
1726704080000|2024-09-19 00:01:20|105910|105860|105916.8|105866.8|105957.2|105879.9|105907.8|105828.7|61
1726704090000|2024-09-19 00:01:30|105918.9|105868.9|105926.8|105876.8|105954.9|105881.9|105904|105802.6|64
1726704100000|2024-09-19 00:01:40|105925.1|105875.1|105932.2|105882.2|105932.2|105882.2|105919.3|105869.3|51
1726704110000|2024-09-19 00:01:50|105926.4|105876.4|105930.1|105880.1|105934.4|105884.4|105924.9|105874.9|55
1726704120000|2024-09-19 00:02:00|105930.7|105880.7|105940.5|105890.5|105990|105894.9|105924.4|105852.3|68
1726704130000|2024-09-19 00:02:10|105941.6|105891.6|105909.8|105859.8|105943.6|105893.6|105909.8|105859.8|62
1726704140000|2024-09-19 00:02:20|105915.5|105865.5|105938.6|105809.4|105967|105867.6|105903.9|105783|58
1726704150000|2024-09-19 00:02:30|105941.8|105808.3|105952.9|105804.6|105952.9|105808.8|105935|105792.5|59
1726704160000|2024-09-19 00:02:40|105950.5|105810.9|105961.1|105827.1|105973.6|105859.1|105903.4|105805.7|62
1726704170000|2024-09-19 00:02:50|105962.3|105828.1|105965.6|105828.7|105978.9|105878.3|105928.3|105825.1|70
1726704180000|2024-09-19 00:03:00|105967.6|105831.6|105970.1|105837.1|105990.4|105838.2|105955.1|105816.9|79
1726704190000|2024-09-19 00:03:10|105961.3|105833.8|105974.9|105843.5|105990.4|105881.4|105925.4|105828.3|68
1726704200000|2024-09-19 00:03:20|105973.5|105844.4|105978.6|105850.6|105986.4|105890.3|105933|105826.8|67
1726704210000|2024-09-19 00:03:30|105979.3|105850.5|105925.5|105875.5|105981.2|105891.9|105925.5|105841|60
1726704220000|2024-09-19 00:03:40|105924.6|105874.6|105969|105842.3|105982.6|105878|105919.6|105826.7|66
1726704230000|2024-09-19 00:03:50|105966.9|105837.6|105914|105864|105966.9|105877.9|105913.8|105834|60
1726704240000|2024-09-19 00:04:00|105914.2|105864.2|105953.1|105823.3|105953.8|105866.5|105897.6|105814.9|65
1726704250000|2024-09-19 00:04:10|105951.7|105819.6|105914.7|105864.7|105957.4|105866.3|105907.9|105815.2|52
1726704260000|2024-09-19 00:04:20|105914.8|105864.8|105916.6|105866.6|105920.1|105870.1|105910.7|105860.7|53
1726704270000|2024-09-19 00:04:30|105917|105867|105907.4|105857.4|105917|105867|105905.7|105855.7|44
1726704280000|2024-09-19 00:04:40|105907.8|105857.8|105909.8|105859.8|105913.7|105863.7|105906.9|105856.9|37
1726704290000|2024-09-19 00:04:50|105910.2|105860.2|105918.3|105868.3|105919.5|105869.5|105908.5|105858.5|36
1726704300000|2024-09-19 00:05:00|105918.6|105868.6|105925.1|105875.1|105925.8|105875.8|105916.8|105866.8|36
1726704310000|2024-09-19 00:05:10|105924.5|105874.5|105912.8|105862.8|105929.8|105879.8|105912.8|105862.8|56
1726704320000|2024-09-19 00:05:20|105912.2|105862.2|105912|105862|105915.2|105865.2|105906.1|105856.1|45
1726704330000|2024-09-19 00:05:30|105912.1|105862.1|105912.2|105862.2|105914.3|105864.3|105909.2|105859.2|36
1726704340000|2024-09-19 00:05:40|105911.1|105861.1|105909.4|105859.4|105951.8|105871.1|105907.9|105821.4|58
1726704350000|2024-09-19 00:05:50|105905.6|105855.6|105912.7|105862.7|105914.1|105864.1|105903.8|105853.8|37
1726704360000|2024-09-19 00:06:00|105912.4|105862.4|105918.5|105868.5|105921.7|105871.7|105906.8|105856.8|41
1726704370000|2024-09-19 00:06:10|105913.8|105863.8|105937.7|105887.7|105943.9|105893.9|105913.8|105863.8|61
1726704380000|2024-09-19 00:06:20|105940.4|105890.4|105939|105889|105942.4|105892.4|105937.2|105887.2|41
1726704390000|2024-09-19 00:06:30|105938.1|105888.1|105935.1|105885.1|105940.4|105890.4|105935|105885|46
1726704400000|2024-09-19 00:06:40|105936.2|105886.2|105942.2|105892.2|105943.1|105893.1|105935.2|105885.2|44
1726704410000|2024-09-19 00:06:50|105940.2|105890.2|105930.1|105880.1|105941.4|105891.4|105925.9|105875.9|56
1726704420000|2024-09-19 00:07:00|105928.1|105878.1|105938.6|105888.6|105943.9|105893.9|105928.1|105878.1|50
1726704430000|2024-09-19 00:07:10|105938.9|105888.9|105925.4|105875.4|105938.9|105888.9|105925.3|105875.3|51
1726704440000|2024-09-19 00:07:20|105925.9|105875.9|105928.9|105878.9|105929.4|105879.4|105924.8|105874.8|33
1726704450000|2024-09-19 00:07:30|105928.5|105878.5|105937.5|105887.5|105938.4|105888.4|105928.2|105878.2|45
1726704460000|2024-09-19 00:07:40|105938.3|105888.3|105939.7|105889.7|105940.9|105890.9|105934.4|105884.4|37
1726704470000|2024-09-19 00:07:50|105939.9|105889.9|105941|105891|105941.3|105891.3|105930.8|105880.8|38
1726704480000|2024-09-19 00:08:00|105940.5|105890.5|105945.2|105895.2|105950.3|105900.3|105940.5|105890.5|41
1726704490000|2024-09-19 00:08:10|105945.4|105895.4|105948|105898|105948|105898|105942.2|105892.2|45
1726704500000|2024-09-19 00:08:20|105947.7|105897.7|105959.8|105909.8|105961.6|105911.6|105946.8|105896.8|39
1726704510000|2024-09-19 00:08:30|105960.4|105910.4|105968.3|105918.3|105972.2|105922.2|105955.9|105905.9|37
1726704520000|2024-09-19 00:08:40|105968|105918|105978.7|105928.7|105978.9|105928.9|105966.6|105916.6|55
1726704530000|2024-09-19 00:08:50|105978.4|105928.4|105977.8|105927.8|105985.1|105935.1|105977.8|105927.8|41
1726704540000|2024-09-19 00:09:00|105977.3|105927.3|105979.7|105929.7|105983.1|105933.1|105972.3|105922.3|35
1726704550000|2024-09-19 00:09:10|105980|105930|105978.3|105928.3|105980.1|105930.1|105974.2|105924.2|41
1726704560000|2024-09-19 00:09:20|105976.1|105926.1|105976.6|105926.6|105979.9|105929.9|105976.1|105926.1|34
1726704570000|2024-09-19 00:09:30|105979.8|105929.8|105971.8|105921.8|105979.8|105929.8|105971.6|105921.6|34
1726704580000|2024-09-19 00:09:40|105972.9|105922.9|105967.8|105917.8|105972.9|105922.9|105966.6|105916.6|36
1726704590000|2024-09-19 00:09:50|105968|105918|105975.2|105925.2|105975.3|105925.3|105967.9|105917.9|35
1726704600000|2024-09-19 00:10:00|105975|105925|105977.3|105927.3|105980.8|105930.8|105973.9|105923.9|40
1726704610000|2024-09-19 00:10:10|105977.2|105927.2|105974.6|105924.6|105977.2|105927.2|105968.4|105918.4|35
1726704620000|2024-09-19 00:10:20|105974.5|105924.5|105971.7|105921.7|105974.9|105924.9|105965.9|105915.9|40
1726704630000|2024-09-19 00:10:30|105970.8|105920.8|105976.9|105926.9|105980.2|105930.2|105968.9|105918.9|34
1726704640000|2024-09-19 00:10:40|105976.8|105926.8|105977|105927|105981|105931|105975.9|105925.9|40
1726704650000|2024-09-19 00:10:50|105977.5|105927.5|105975.8|105925.8|105981.7|105931.7|105975.7|105925.7|32
1726704660000|2024-09-19 00:11:00|105976.8|105926.8|105976.5|105926.5|105977.8|105927.8|105968.4|105918.4|28
1726704670000|2024-09-19 00:11:10|105976.6|105926.6|105982.2|105932.2|105982.2|105932.2|105971.7|105921.7|31
1726704680000|2024-09-19 00:11:20|105983.6|105933.6|105982.7|105932.7|105987.8|105937.8|105981.7|105931.7|31
1726704690000|2024-09-19 00:11:30|105984.9|105934.9|105980.8|105930.8|105990.1|105940.1|105978.8|105928.8|39
1726704700000|2024-09-19 00:11:40|105980.7|105930.7|105999.9|105949.9|106003.8|105953.8|105977.6|105927.6|45
1726704710000|2024-09-19 00:11:50|106001.7|105951.7|105993.6|105943.6|106001.7|105951.7|105991.9|105941.9|35
1726704720000|2024-09-19 00:12:00|105995.2|105945.2|105993.1|105943.1|105996.9|105946.9|105992.6|105942.6|31
1726704730000|2024-09-19 00:12:10|105994|105944|105993.9|105943.9|105996.4|105946.4|105993.6|105943.6|33
1726704740000|2024-09-19 00:12:20|105994.1|105944.1|105983.8|105933.8|105996.3|105946.3|105982.6|105932.6|37
1726704750000|2024-09-19 00:12:30|105983.2|105933.2|105982.3|105932.3|105983.3|105933.3|105980.1|105930.1|26
1726704760000|2024-09-19 00:12:40|105981.7|105931.7|105968.7|105918.7|105981.7|105931.7|105968.7|105918.7|24
1726704770000|2024-09-19 00:12:50|105969.1|105919.1|105982.5|105932.5|105986|105936|105968.5|105918.5|34
1726704780000|2024-09-19 00:13:00|105982.2|105932.2|105956.9|105906.9|105986.2|105936.2|105952.8|105902.8|41
1726704790000|2024-09-19 00:13:10|105954.8|105904.8|105961.5|105911.5|105962.5|105912.5|105954.8|105904.8|38
1726704800000|2024-09-19 00:13:20|105961.4|105911.4|105960.4|105910.4|105969.3|105919.3|105960.1|105910.1|33
1726704810000|2024-09-19 00:13:30|105962.5|105912.5|105964.8|105914.8|105970.3|105920.3|105962.3|105912.3|23
1726704820000|2024-09-19 00:13:40|105963.9|105913.9|105963.1|105913.1|105964.7|105914.7|105962.8|105912.8|12
1726704830000|2024-09-19 00:13:50|105963|105913|105958.6|105908.6|105963.1|105913.1|105957.8|105907.8|28
1726704840000|2024-09-19 00:14:00|105958.5|105908.5|105961.7|105911.7|105961.7|105911.7|105958.1|105908.1|11
1726704850000|2024-09-19 00:14:10|105959.6|105909.6|105969.1|105919.1|105971.1|105921.1|105959.5|105909.5|27
1726704860000|2024-09-19 00:14:20|105969.2|105919.2|105975.3|105925.3|105975.6|105925.6|105969.2|105919.2|27
1726704870000|2024-09-19 00:14:30|105974.9|105924.9|105962.7|105912.7|105975.8|105925.8|105961.1|105911.1|24
1726704880000|2024-09-19 00:14:40|105962.5|105912.5|105964.8|105914.8|105964.8|105914.8|105962.5|105912.5|11
1726704890000|2024-09-19 00:14:50|105964.6|105914.6|105962.5|105912.5|105964.6|105914.6|105960.5|105910.5|32
1726704900000|2024-09-19 00:15:00|105962.4|105912.4|105960.6|105910.6|105964.8|105914.8|105960.6|105910.6|49
1726704910000|2024-09-19 00:15:10|105960.7|105910.7|105958.1|105908.1|105963.7|105913.7|105954.2|105904.2|42
1726704920000|2024-09-19 00:15:20|105957.3|105907.3|105954.2|105904.2|105958.3|105908.3|105954.2|105904.2|30
1726704930000|2024-09-19 00:15:30|105952.2|105902.2|105956.6|105906.6|105956.6|105906.6|105951.6|105901.6|22
1726704940000|2024-09-19 00:15:40|105956|105906|105961.8|105911.8|105962.3|105912.3|105955.6|105905.6|49
1726704950000|2024-09-19 00:15:50|105962|105912|105964.2|105914.2|105964.2|105914.2|105962|105912|23
1726704960000|2024-09-19 00:16:00|105964.5|105914.5|105967.8|105917.8|105967.9|105917.9|105962.8|105912.8|40
1726704970000|2024-09-19 00:16:10|105965.9|105915.9|105979.9|105929.9|105982.1|105932.1|105965.9|105915.9|32
1726704980000|2024-09-19 00:16:20|105979.8|105929.8|105982.2|105932.2|105983.8|105933.8|105978.8|105928.8|27
1726704990000|2024-09-19 00:16:30|105982.3|105932.3|105981.7|105931.7|105982.3|105932.3|105976.9|105926.9|21
1726705000000|2024-09-19 00:16:40|105982.6|105932.6|105985|105935|105985.2|105935.2|105981.9|105931.9|17
1726705010000|2024-09-19 00:16:50|105985.1|105935.1|105983.9|105933.9|105985.1|105935.1|105983.5|105933.5|15
1726705020000|2024-09-19 00:17:00|105984.2|105934.2|105986.7|105936.7|105986.7|105936.7|105984|105934|30
1726705030000|2024-09-19 00:17:10|105986.9|105936.9|105982.2|105932.2|105988.4|105938.4|105977.9|105927.9|32
1726705040000|2024-09-19 00:17:20|105982.7|105932.7|105966.5|105916.5|106018.9|105935.9|105954.8|105881.6|45
1726705050000|2024-09-19 00:17:30|105966.9|105916.9|105968.6|105918.6|105968.6|105918.6|105962.9|105912.9|23
1726705060000|2024-09-19 00:17:40|105968.4|105918.4|105976|105926|105976.4|105926.4|105968.4|105918.4|24
1726705070000|2024-09-19 00:17:50|105975.9|105925.9|105979.4|105929.4|105979.7|105929.7|105974.6|105924.6|19
1726705080000|2024-09-19 00:18:00|105978.9|105928.9|105986.1|105936.1|105987.9|105937.9|105977.9|105927.9|26
1726705090000|2024-09-19 00:18:10|105986.4|105936.4|105985.6|105935.6|105986.7|105936.7|105982.5|105932.5|21
1726705100000|2024-09-19 00:18:20|105986.1|105936.1|106000.2|105950.2|106000.2|105950.2|105986.1|105936.1|33
1726705110000|2024-09-19 00:18:30|105999.7|105949.7|105993.9|105943.9|105999.7|105949.7|105993.5|105943.5|21
1726705120000|2024-09-19 00:18:40|105993.2|105943.2|105990.6|105940.6|105999.3|105949.3|105987.2|105937.2|27
1726705130000|2024-09-19 00:18:50|105989.3|105939.3|105981.5|105931.5|105990|105940|105978.5|105928.5|28
1726705140000|2024-09-19 00:19:00|105980.8|105930.8|105984.6|105934.6|105990.8|105940.8|105977.8|105927.8|23
1726705150000|2024-09-19 00:19:10|105983|105933|105988.6|105938.6|105988.8|105938.8|105981.2|105931.2|34
1726705160000|2024-09-19 00:19:20|105988.8|105938.8|105987.8|105937.8|105990.9|105940.9|105986.4|105936.4|31
1726705170000|2024-09-19 00:19:30|105987.3|105937.3|105978.8|105928.8|105989.4|105939.4|105977.1|105927.1|28
1726705180000|2024-09-19 00:19:40|105977.3|105927.3|105976.4|105926.4|105979|105929|105972.6|105922.6|15
1726705190000|2024-09-19 00:19:50|105976.5|105926.5|105973|105923|105978.4|105928.4|105964.4|105914.4|26
1726705200000|2024-09-19 00:20:00|105971.6|105921.6|105993.9|105943.9|105993.9|105943.9|105970.1|105920.1|41
1726705210000|2024-09-19 00:20:10|105992.4|105942.4|105993.6|105943.6|105995.1|105945.1|105987|105937|37
1726705220000|2024-09-19 00:20:20|105994.2|105944.2|105983.1|105933.1|105994.6|105944.6|105978.6|105928.6|33
1726705230000|2024-09-19 00:20:30|105984.3|105934.3|105980.5|105930.5|105984.7|105934.7|105975.2|105925.2|24
1726705240000|2024-09-19 00:20:40|105980.4|105930.4|105977.3|105927.3|105980.4|105930.4|105972.6|105922.6|27
1726705250000|2024-09-19 00:20:50|105975.3|105925.3|105970.3|105920.3|105978.5|105928.5|105964.1|105914.1|33
1726705260000|2024-09-19 00:21:00|105969.5|105919.5|105979.3|105929.3|105979.7|105929.7|105967.5|105917.5|27
1726705270000|2024-09-19 00:21:10|105977.8|105927.8|105969.8|105919.8|105977.8|105927.8|105969.7|105919.7|23
1726705280000|2024-09-19 00:21:20|105968.6|105918.6|105951.7|105901.7|105968.6|105918.6|105948.8|105898.8|25
1726705290000|2024-09-19 00:21:30|105951.9|105901.9|105955.6|105905.6|105957.3|105907.3|105951.1|105901.1|30
1726705300000|2024-09-19 00:21:40|105954.4|105904.4|105961.8|105911.8|105963.8|105913.8|105954|105904|33
1726705310000|2024-09-19 00:21:50|105962|105912|105962.5|105912.5|105963.1|105913.1|105960.1|105910.1|17
1726705320000|2024-09-19 00:22:00|105963.2|105913.2|105964.2|105914.2|105968.7|105918.7|105962.3|105912.3|33
1726705330000|2024-09-19 00:22:10|105964.8|105914.8|105974.2|105924.2|105978.3|105928.3|105964.8|105914.8|25
1726705340000|2024-09-19 00:22:20|105974.5|105924.5|105976.3|105926.3|105977.4|105927.4|105974.4|105924.4|26
1726705350000|2024-09-19 00:22:30|105976.5|105926.5|105979.5|105929.5|105981.4|105931.4|105976.2|105926.2|24
1726705360000|2024-09-19 00:22:40|105979.6|105929.6|105979|105929|105980.7|105930.7|105972.7|105922.7|25
1726705370000|2024-09-19 00:22:50|105978.8|105928.8|105980.4|105930.4|105981|105931|105974.3|105924.3|31
1726705380000|2024-09-19 00:23:00|105977.9|105927.9|105957.2|105907.2|106013.1|105931.8|105949.6|105850.3|32
1726705390000|2024-09-19 00:23:10|105957.4|105907.4|105946.6|105896.6|105957.4|105907.4|105944.5|105894.5|33
1726705400000|2024-09-19 00:23:20|105946.3|105896.3|105937|105887|105946.3|105896.3|105933.5|105883.5|43
1726705410000|2024-09-19 00:23:30|105934.7|105884.7|105939.9|105889.9|105939.9|105889.9|105933.5|105883.5|36
1726705420000|2024-09-19 00:23:40|105940|105890|105947.1|105897.1|105952.4|105902.4|105939.7|105889.7|46
1726705430000|2024-09-19 00:23:50|105946.9|105896.9|105953.4|105903.4|105956.1|105906.1|105945.7|105895.7|40
1726705440000|2024-09-19 00:24:00|105952.9|105902.9|105935.5|105885.5|105969.7|105908|105930.8|105840.1|35
1726705450000|2024-09-19 00:24:10|105935.6|105885.6|105944.6|105894.6|105946.5|105896.5|105935.4|105885.4|24
1726705460000|2024-09-19 00:24:20|105947|105897|105951.2|105901.2|105951.2|105901.2|105941.9|105891.9|32
1726705470000|2024-09-19 00:24:30|105951.1|105901.1|105952.2|105902.2|105955.5|105905.5|105949.1|105899.1|21
1726705480000|2024-09-19 00:24:40|105952.3|105902.3|105952.8|105902.8|105955|105905|105942.6|105892.6|40
1726705490000|2024-09-19 00:24:50|105954.3|105904.3|105949.3|105899.3|105956.7|105906.7|105946.5|105896.5|22
1726705500000|2024-09-19 00:25:00|105951.9|105901.9|105952.4|105902.4|105955.1|105905.1|105951.2|105901.2|32
1726705510000|2024-09-19 00:25:10|105951.8|105901.8|105946|105896|105952.6|105902.6|105943.9|105893.9|32
1726705520000|2024-09-19 00:25:20|105945.9|105895.9|105947.3|105897.3|105949.1|105899.1|105942.8|105892.8|21
1726705530000|2024-09-19 00:25:30|105947.1|105897.1|105959.6|105909.6|105959.6|105909.6|105947.1|105897.1|35
1726705540000|2024-09-19 00:25:40|105958|105908|105964|105914|105964|105914|105956|105906|30
1726705550000|2024-09-19 00:25:50|105961.8|105911.8|105971.5|105921.5|105971.5|105921.5|105958.7|105908.7|22
1726705560000|2024-09-19 00:26:00|105971.4|105921.4|105963.9|105913.9|105971.5|105921.5|105963.9|105913.9|8
1726705570000|2024-09-19 00:26:10|105963.8|105913.8|105962|105912|105965.6|105915.6|105959.2|105909.2|20
1726705580000|2024-09-19 00:26:20|105961.9|105911.9|105962.9|105912.9|105963.6|105913.6|105961.8|105911.8|9
1726705590000|2024-09-19 00:26:30|105963.1|105913.1|105963.3|105913.3|105963.5|105913.5|105962.8|105912.8|13
1726705600000|2024-09-19 00:26:40|105963.1|105913.1|105959|105909|105964.3|105914.3|105958.8|105908.8|21
1726705610000|2024-09-19 00:26:50|105960|105910|105961.3|105911.3|105965.1|105915.1|105958.9|105908.9|30
1726705620000|2024-09-19 00:27:00|105961.1|105911.1|105965.1|105915.1|105965.3|105915.3|105960.5|105910.5|18
1726705630000|2024-09-19 00:27:10|105963.2|105913.2|105964.9|105914.9|105966.7|105916.7|105962.2|105912.2|17
1726705640000|2024-09-19 00:27:20|105964|105914|105961|105911|105964.8|105914.8|105959.2|105909.2|23
1726705650000|2024-09-19 00:27:30|105961.1|105911.1|105958.1|105908.1|105961.1|105911.1|105953.7|105903.7|17
1726705660000|2024-09-19 00:27:40|105961|105911|105953.4|105903.4|105961|105911|105946.9|105896.9|21
1726705670000|2024-09-19 00:27:50|105953.3|105903.3|105954.4|105904.4|105954.4|105904.4|105952.6|105902.6|10
1726705680000|2024-09-19 00:28:00|105954.7|105904.7|105954|105904|105955.5|105905.5|105952.7|105902.7|14
1726705690000|2024-09-19 00:28:10|105952.9|105902.9|105957.6|105907.6|105959.4|105909.4|105951.3|105901.3|19
1726705700000|2024-09-19 00:28:20|105958.3|105908.3|105962.7|105912.7|105962.7|105912.7|105958.2|105908.2|27
1726705710000|2024-09-19 00:28:30|105962.6|105912.6|105961.3|105911.3|105962.8|105912.8|105951.8|105901.8|25
1726705720000|2024-09-19 00:28:40|105961.8|105911.8|105963.3|105913.3|105963.3|105913.3|105959.4|105909.4|12
1726705730000|2024-09-19 00:28:50|105962|105912|105961.8|105911.8|105962.4|105912.4|105961.8|105911.8|8
1726705740000|2024-09-19 00:29:00|105960.7|105910.7|105961.1|105911.1|105961.1|105911.1|105960.2|105910.2|5
1726705750000|2024-09-19 00:29:10|105961.7|105911.7|105956.1|105906.1|105962.5|105912.5|105951.7|105901.7|23
1726705760000|2024-09-19 00:29:20|105956.2|105906.2|105955|105905|105956.4|105906.4|105953.2|105903.2|15
1726705770000|2024-09-19 00:29:30|105955.5|105905.5|105959.3|105909.3|105961.5|105911.5|105955.1|105905.1|27
1726705780000|2024-09-19 00:29:40|105959.4|105909.4|105962.4|105912.4|105962.4|105912.4|105957|105907|13
1726705790000|2024-09-19 00:29:50|105962.1|105912.1|105960.7|105910.7|105962.6|105912.6|105960.1|105910.1|10
1726705800000|2024-09-19 00:30:00|105962.2|105912.2|105963.1|105913.1|105968|105918|105962.2|105912.2|20
1726705810000|2024-09-19 00:30:10|105957.8|105907.8|105956.6|105906.6|105961.3|105911.3|105952.5|105902.5|32
1726705820000|2024-09-19 00:30:20|105956.9|105906.9|105964.5|105914.5|105966.5|105916.5|105956.5|105906.5|32
1726705830000|2024-09-19 00:30:30|105964.6|105914.6|105957.6|105907.6|105965.9|105915.9|105957.4|105907.4|18
1726705840000|2024-09-19 00:30:40|105958.1|105908.1|105960.5|105910.5|105960.6|105910.6|105956.8|105906.8|15
1726705850000|2024-09-19 00:30:50|105960.4|105910.4|105962.5|105912.5|105963|105913|105956.6|105906.6|20
1726705860000|2024-09-19 00:31:00|105963.4|105913.4|105963.1|105913.1|105965.2|105915.2|105962.5|105912.5|15
1726705870000|2024-09-19 00:31:10|105965.3|105915.3|105967.4|105917.4|105969.9|105919.9|105965.2|105915.2|16
1726705880000|2024-09-19 00:31:20|105967.5|105917.5|105973.1|105923.1|105973.1|105923.1|105966.5|105916.5|18
1726705890000|2024-09-19 00:31:30|105972.6|105922.6|105972.5|105922.5|105972.6|105922.6|105970|105920|8
1726705900000|2024-09-19 00:31:40|105971.4|105921.4|105968.9|105918.9|105972.1|105922.1|105968.2|105918.2|9
1726705910000|2024-09-19 00:31:50|105969.4|105919.4|105969.6|105919.6|105969.6|105919.6|105968.9|105918.9|4
1726705920000|2024-09-19 00:32:00|105969.5|105919.5|105969|105919|105969.6|105919.6|105968.5|105918.5|9
1726705930000|2024-09-19 00:32:10|105968.9|105918.9|105968.8|105918.8|105969.1|105919.1|105968.8|105918.8|4
1726705940000|2024-09-19 00:32:20|105968.9|105918.9|105968.7|105918.7|105968.9|105918.9|105967.7|105917.7|10
1726705950000|2024-09-19 00:32:30|105969.3|105919.3|105968.3|105918.3|105969.3|105919.3|105968.2|105918.2|5
1726705960000|2024-09-19 00:32:40|105969.2|105919.2|105970.3|105920.3|105970.3|105920.3|105968.5|105918.5|8
1726705970000|2024-09-19 00:32:50|105969.4|105919.4|105970.7|105920.7|105972.9|105922.9|105967.4|105917.4|10
1726705980000|2024-09-19 00:33:00|105969.3|105919.3|105982.7|105932.7|105982.9|105932.9|105967.8|105917.8|28
1726705990000|2024-09-19 00:33:10|105983.2|105933.2|105986.8|105936.8|105990.3|105940.3|105981.5|105931.5|22
1726706000000|2024-09-19 00:33:20|105986.6|105936.6|105985.4|105935.4|105987.5|105937.5|105984.5|105934.5|28
1726706010000|2024-09-19 00:33:30|105984.5|105934.5|105981.1|105931.1|105986.5|105936.5|105980|105930|24
1726706020000|2024-09-19 00:33:40|105981.9|105931.9|105980.7|105930.7|105983.7|105933.7|105978.1|105928.1|23
1726706030000|2024-09-19 00:33:50|105980.8|105930.8|105980.9|105930.9|105983.9|105933.9|105977.8|105927.8|18
1726706040000|2024-09-19 00:34:00|105980.4|105930.4|105977.9|105927.9|105980.4|105930.4|105977.8|105927.8|6
1726706050000|2024-09-19 00:34:10|105976.4|105926.4|105980.4|105930.4|105980.7|105930.7|105969.3|105919.3|21
1726706060000|2024-09-19 00:34:20|105979.5|105929.5|105985.8|105935.8|105985.8|105935.8|105979.4|105929.4|8
1726706070000|2024-09-19 00:34:30|105984|105934|105978.1|105928.1|105984|105934|105976.8|105926.8|9
1726706080000|2024-09-19 00:34:40|105978.7|105928.7|105978.9|105928.9|105981.6|105931.6|105974.1|105924.1|9
1726706090000|2024-09-19 00:34:50|105978.2|105928.2|105981.4|105931.4|105982.4|105932.4|105978|105928|6
1726706100000|2024-09-19 00:35:00|105982.8|105932.8|105982.9|105932.9|105985.7|105935.7|105979.5|105929.5|16
1726706110000|2024-09-19 00:35:10|105983.2|105933.2|105989.4|105939.4|105990.7|105940.7|105975.1|105925.1|26
1726706120000|2024-09-19 00:35:20|105990|105940|105989.7|105939.7|105992|105942|105989.1|105939.1|12
1726706130000|2024-09-19 00:35:30|105990.1|105940.1|105996.4|105946.4|106000|105950|105987.2|105937.2|16
1726706140000|2024-09-19 00:35:40|105995.6|105945.6|106000.3|105950.3|106001.5|105951.5|105995.2|105945.2|13
1726706150000|2024-09-19 00:35:50|105999.9|105949.9|106003.6|105953.6|106005.3|105955.3|105999.4|105949.4|18
1726706160000|2024-09-19 00:36:00|106003|105953|105997.3|105947.3|106003.6|105953.6|105995.4|105945.4|25
1726706170000|2024-09-19 00:36:10|105996.7|105946.7|106008.8|105958.8|106009.2|105959.2|105996.6|105946.6|32
1726706180000|2024-09-19 00:36:20|106007.7|105957.7|106009.1|105959.1|106011.3|105961.3|106007.7|105957.7|12
1726706190000|2024-09-19 00:36:30|106009.9|105959.9|106017|105967|106018.4|105968.4|106008.8|105958.8|29
1726706200000|2024-09-19 00:36:40|106018|105968|106019.4|105969.4|106021.3|105971.3|106012|105962|23
1726706210000|2024-09-19 00:36:50|106020.3|105970.3|106024.6|105974.6|106025|105975|106019.4|105969.4|37
1726706220000|2024-09-19 00:37:00|106024|105974|106024.8|105974.8|106024.8|105974.8|106020.6|105970.6|40
1726706230000|2024-09-19 00:37:10|106024.3|105974.3|106026.2|105976.2|106030.2|105980.2|106022.4|105972.4|38
1726706240000|2024-09-19 00:37:20|106027.4|105977.4|106038.3|105988.3|106039.5|105989.5|106027.4|105977.4|26
1726706250000|2024-09-19 00:37:30|106038.4|105988.4|106039.2|105989.2|106041|105991|106030.4|105980.4|23
1726706260000|2024-09-19 00:37:40|106039.4|105989.4|106041.8|105991.8|106042.9|105992.9|106036.6|105986.6|31
1726706270000|2024-09-19 00:37:50|106041.4|105991.4|106045.8|105995.8|106045.8|105995.8|106038.7|105988.7|26
1726706280000|2024-09-19 00:38:00|106045.4|105995.4|106039.3|105989.3|106045.4|105995.4|106038.6|105988.6|26
1726706290000|2024-09-19 00:38:10|106039.2|105989.2|106036.8|105986.8|106039.2|105989.2|106036.6|105986.6|10
1726706300000|2024-09-19 00:38:20|106036.9|105986.9|106037.3|105987.3|106039.6|105989.6|106033.4|105983.4|14
1726706310000|2024-09-19 00:38:30|106038|105988|106034.1|105984.1|106041.6|105991.6|106031.4|105981.4|20
1726706320000|2024-09-19 00:38:40|106034|105984|106031.6|105981.6|106034|105984|106030.8|105980.8|8
1726706330000|2024-09-19 00:38:50|106031.9|105981.9|106031.9|105981.9|106031.9|105981.9|106031.9|105981.9|1
1726706340000|2024-09-19 00:39:00|106032|105982|106031.9|105981.9|106034|105984|106031.9|105981.9|11
1726706350000|2024-09-19 00:39:10|106032.1|105982.1|106031.4|105981.4|106032.1|105982.1|106029|105979|10
1726706360000|2024-09-19 00:39:20|106031.8|105981.8|106035.7|105985.7|106035.7|105985.7|106030.7|105980.7|12
1726706370000|2024-09-19 00:39:30|106035.9|105985.9|106033.9|105983.9|106037.8|105987.8|106033|105983|19
1726706380000|2024-09-19 00:39:40|106035.8|105985.8|106034.4|105984.4|106036.6|105986.6|106034.2|105984.2|12
1726706390000|2024-09-19 00:39:50|106033.9|105983.9|106034.1|105984.1|106034.1|105984.1|106033.1|105983.1|6
1726706400000|2024-09-19 00:40:00|106033.9|105983.9|106033.8|105983.8|106034.1|105984.1|106032.4|105982.4|13
1726706410000|2024-09-19 00:40:10|106034.2|105984.2|106036.5|105986.5|106037.9|105987.9|106034.2|105984.2|5
1726706420000|2024-09-19 00:40:20|106035.8|105985.8|106035.2|105985.2|106040.2|105990.2|106035.2|105985.2|22
1726706430000|2024-09-19 00:40:30|106036.1|105986.1|106043.8|105993.8|106044.7|105994.7|106036.1|105986.1|30
1726706440000|2024-09-19 00:40:40|106043.6|105993.6|106042.8|105992.8|106044.8|105994.8|106041.3|105991.3|30
1726706450000|2024-09-19 00:40:50|106042.4|105992.4|106043.8|105993.8|106045.7|105995.7|106039.8|105989.8|34
1726706460000|2024-09-19 00:41:00|106044.4|105994.4|106045.9|105995.9|106048.5|105998.5|106044.4|105994.4|18
1726706470000|2024-09-19 00:41:10|106046.4|105996.4|106041.7|105991.7|106046.4|105996.4|106039.8|105989.8|19
1726706480000|2024-09-19 00:41:20|106041.8|105991.8|106040.9|105990.9|106041.8|105991.8|106037.4|105987.4|18
1726706490000|2024-09-19 00:41:30|106040.2|105990.2|106040.8|105990.8|106042.2|105992.2|106040|105990|12
1726706500000|2024-09-19 00:41:40|106040.5|105990.5|106040.7|105990.7|106040.7|105990.7|106038.5|105988.5|7
1726706510000|2024-09-19 00:41:50|106039.6|105989.6|106041.1|105991.1|106041.9|105991.9|106039.1|105989.1|11
1726706520000|2024-09-19 00:42:00|106042.8|105992.8|106046.2|105996.2|106046.9|105996.9|106042.8|105992.8|9
1726706530000|2024-09-19 00:42:10|106046.3|105996.3|106045.8|105995.8|106046.3|105996.3|106045.8|105995.8|5
1726706540000|2024-09-19 00:42:20|106045.9|105995.9|106046.9|105996.9|106047.2|105997.2|106045.9|105995.9|6
1726706550000|2024-09-19 00:42:30|106045.2|105995.2|106046.8|105996.8|106047.4|105997.4|106045.2|105995.2|10
1726706560000|2024-09-19 00:42:40|106045|105995|106043.9|105993.9|106045.8|105995.8|106043.5|105993.5|15
1726706570000|2024-09-19 00:42:50|106043.8|105993.8|106044.1|105994.1|106044.5|105994.5|106042.4|105992.4|9
1726706580000|2024-09-19 00:43:00|106044.8|105994.8|106043.8|105993.8|106045.4|105995.4|106042.8|105992.8|12
1726706590000|2024-09-19 00:43:10|106044.1|105994.1|106047.1|105997.1|106050.9|106000.9|106044.1|105994.1|14
1726706600000|2024-09-19 00:43:20|106046.2|105996.2|106046.5|105996.5|106047.4|105997.4|106043.9|105993.9|15
1726706610000|2024-09-19 00:43:30|106046.4|105996.4|106037.9|105987.9|106046.9|105996.9|106034|105984|10
1726706620000|2024-09-19 00:43:40|106037.7|105987.7|106042.6|105992.6|106042.6|105992.6|106037.7|105987.7|13
1726706630000|2024-09-19 00:43:50|106044.1|105994.1|106044|105994|106044.1|105994.1|106044|105994|2
1726706640000|2024-09-19 00:44:00|106044.1|105994.1|106050.2|106000.2|106051.3|106001.3|106044.1|105994.1|18
1726706650000|2024-09-19 00:44:10|106051.5|106001.5|106053.8|106003.8|106054.3|106004.3|106051.5|106001.5|8
1726706660000|2024-09-19 00:44:20|106053.6|106003.6|106053.3|106003.3|106053.8|106003.8|106053.3|106003.3|4
1726706670000|2024-09-19 00:44:30|106053.4|106003.4|106054.4|106004.4|106056.5|106006.5|106053|106003|13
1726706680000|2024-09-19 00:44:40|106053.6|106003.6|106052|106002|106054.3|106004.3|106052|106002|11
1726706690000|2024-09-19 00:44:50|106051.3|106001.3|106052.2|106002.2|106052.7|106002.7|106050.8|106000.8|15
1726706700000|2024-09-19 00:45:00|106052.5|106002.5|106052.9|106002.9|106054.8|106004.8|106051.9|106001.9|12
1726706710000|2024-09-19 00:45:10|106054|106004|106056.8|106006.8|106056.8|106006.8|106053.9|106003.9|14
1726706720000|2024-09-19 00:45:20|106056.6|106006.6|106053.3|106003.3|106056.6|106006.6|106051.3|106001.3|21
1726706730000|2024-09-19 00:45:30|106051.4|106001.4|106051.3|106001.3|106055.4|106005.4|106050.9|106000.9|13
1726706740000|2024-09-19 00:45:40|106053.5|106003.5|106055.4|106005.4|106055.4|106005.4|106052.8|106002.8|9
1726706750000|2024-09-19 00:45:50|106055.3|106005.3|106053.5|106003.5|106055.3|106005.3|106051.7|106001.7|13
1726706760000|2024-09-19 00:46:00|106054.9|106004.9|106069|106019|106069.5|106019.5|106054.9|106004.9|32
1726706770000|2024-09-19 00:46:10|106070.3|106020.3|106072.1|106022.1|106072.1|106022.1|106067.4|106017.4|26
1726706780000|2024-09-19 00:46:20|106070.7|106020.7|106074.3|106024.3|106075.9|106025.9|106070.3|106020.3|19
1726706790000|2024-09-19 00:46:30|106073.8|106023.8|106073.9|106023.9|106074|106024|106073.2|106023.2|11
1726706800000|2024-09-19 00:46:40|106073.5|106023.5|106069.7|106019.7|106074.6|106024.6|106069.2|106019.2|15
1726706810000|2024-09-19 00:46:50|106068.7|106018.7|106070.6|106020.6|106070.6|106020.6|106066.6|106016.6|7
1726706820000|2024-09-19 00:47:00|106070.5|106020.5|106069.9|106019.9|106070.5|106020.5|106069.5|106019.5|6
1726706830000|2024-09-19 00:47:10|106070.2|106020.2|106081.3|106031.3|106081.3|106031.3|106066.4|106016.4|22
1726706840000|2024-09-19 00:47:20|106080.4|106030.4|106081|106031|106082.8|106032.8|106080.3|106030.3|11
1726706850000|2024-09-19 00:47:30|106080.6|106030.6|106078|106028|106081.5|106031.5|106075.5|106025.5|20
1726706860000|2024-09-19 00:47:40|106078.6|106028.6|106090|106040|106090|106040|106076.7|106026.7|23
1726706870000|2024-09-19 00:47:50|106088.6|106038.6|106086.8|106036.8|106088.6|106038.6|106080.9|106030.9|30
1726706880000|2024-09-19 00:48:00|106085.5|106035.5|106089|106039|106089|106039|106085|106035|10
1726706890000|2024-09-19 00:48:10|106089.8|106039.8|106084.3|106034.3|106090.1|106040.1|106081.5|106031.5|16
1726706900000|2024-09-19 00:48:20|106084.6|106034.6|106076.7|106026.7|106084.6|106034.6|106075.1|106025.1|32
1726706910000|2024-09-19 00:48:30|106077.6|106027.6|106078.6|106028.6|106078.6|106028.6|106075.8|106025.8|18
1726706920000|2024-09-19 00:48:40|106078.9|106028.9|106078.2|106028.2|106079.1|106029.1|106077.4|106027.4|8
1726706930000|2024-09-19 00:48:50|106077.6|106027.6|106090.1|106040.1|106090.1|106040.1|106077.6|106027.6|13
1726706940000|2024-09-19 00:49:00|106090.6|106040.6|106113.9|106063.9|106114|106064|106090.1|106040.1|32
1726706950000|2024-09-19 00:49:10|106110.9|106060.9|106131.4|106081.4|106131.7|106081.7|106110|106060|43
1726706960000|2024-09-19 00:49:20|106131.8|106081.8|106127.8|106077.8|106131.8|106081.8|106123.4|106073.4|15
1726706970000|2024-09-19 00:49:30|106127.1|106077.1|106130.4|106080.4|106133|106083|106127.1|106077.1|14
1726706980000|2024-09-19 00:49:40|106130.8|106080.8|106133.1|106083.1|106134.9|106084.9|106129.4|106079.4|28
1726706990000|2024-09-19 00:49:50|106133.4|106083.4|106148.7|106098.7|106154.9|106104.9|106128.6|106078.6|25
1726707000000|2024-09-19 00:50:00|106150|106100|106144.1|106094.1|106150.1|106100.1|106141.7|106091.7|29
1726707010000|2024-09-19 00:50:10|106145.2|106095.2|106199.5|106149.5|106256.5|106160.6|106145.2|106095.2|58
1726707020000|2024-09-19 00:50:20|106199.6|106149.6|106200.6|106150.6|106205.6|106155.6|106196.6|106146.6|41
1726707030000|2024-09-19 00:50:30|106200.3|106150.3|106198.8|106148.8|106200.8|106150.8|106198.2|106148.2|23
1726707040000|2024-09-19 00:50:40|106200.4|106150.4|106210.6|106160.6|106212.2|106162.2|106200.4|106150.4|31
1726707050000|2024-09-19 00:50:50|106210.7|106160.7|106212.6|106162.6|106215.9|106165.9|106209.8|106159.8|23
1726707060000|2024-09-19 00:51:00|106214.3|106164.3|106205.9|106155.9|106215.6|106165.6|106198.2|106148.2|36
1726707070000|2024-09-19 00:51:10|106206.8|106156.8|106200.1|106150.1|106209.8|106159.8|106200.1|106150.1|21
1726707080000|2024-09-19 00:51:20|106200.7|106150.7|106204.6|106154.6|106205.8|106155.8|106198.3|106148.3|24
1726707090000|2024-09-19 00:51:30|106205|106155|106205|106155|106206.9|106156.9|106204.1|106154.1|11
1726707100000|2024-09-19 00:51:40|106204.9|106154.9|106212|106162|106215.7|106165.7|106201.1|106151.1|24
1726707110000|2024-09-19 00:51:50|106213|106163|106206.6|106156.6|106227.3|106177.3|106204.2|106154.2|36
1726707120000|2024-09-19 00:52:00|106207.1|106157.1|106209.8|106159.8|106211.4|106161.4|106204.2|106154.2|23
1726707130000|2024-09-19 00:52:10|106210.1|106160.1|106222.1|106172.1|106222.1|106172.1|106209.2|106159.2|34
1726707140000|2024-09-19 00:52:20|106221.6|106171.6|106224.6|106174.6|106225.6|106175.6|106221.6|106171.6|27
1726707150000|2024-09-19 00:52:30|106224.1|106174.1|106231.1|106181.1|106231.1|106181.1|106224.1|106174.1|29
1726707160000|2024-09-19 00:52:40|106230.6|106180.6|106229.4|106179.4|106232.1|106182.1|106229.1|106179.1|28
1726707170000|2024-09-19 00:52:50|106230.3|106180.3|106226.8|106176.8|106230.4|106180.4|106223.9|106173.9|28
1726707180000|2024-09-19 00:53:00|106226.2|106176.2|106232.6|106182.6|106236.9|106186.9|106226.2|106176.2|32
1726707190000|2024-09-19 00:53:10|106232.8|106182.8|106240.1|106190.1|106242.9|106192.9|106232.4|106182.4|33
1726707200000|2024-09-19 00:53:20|106241.1|106191.1|106244.7|106194.7|106248.2|106198.2|106238.8|106188.8|32
1726707210000|2024-09-19 00:53:30|106244.3|106194.3|106236.2|106186.2|106244.3|106194.3|106235.5|106185.5|30
1726707220000|2024-09-19 00:53:40|106236.4|106186.4|106219.3|106169.3|106236.4|106186.4|106215.9|106165.9|27
1726707230000|2024-09-19 00:53:50|106219.5|106169.5|106214.7|106164.7|106219.5|106169.5|106211.1|106161.1|24
1726707240000|2024-09-19 00:54:00|106215.1|106165.1|106227.5|106177.5|106228.5|106178.5|106212.5|106162.5|37
1726707250000|2024-09-19 00:54:10|106228.2|106178.2|106246.9|106196.9|106246.9|106196.9|106226|106176|56
1726707260000|2024-09-19 00:54:20|106248.2|106198.2|106246.5|106196.5|106249.5|106199.5|106246.2|106196.2|28
1726707270000|2024-09-19 00:54:30|106246.1|106196.1|106242.2|106192.2|106247.1|106197.1|106242.2|106192.2|19
1726707280000|2024-09-19 00:54:40|106242.3|106192.3|106228.8|106178.8|106242.8|106192.8|106228.8|106178.8|32
1726707290000|2024-09-19 00:54:50|106231.9|106181.9|106235.2|106185.2|106237|106187|106228.9|106178.9|23
1726707300000|2024-09-19 00:55:00|106235.7|106185.7|106241.6|106191.6|106243.2|106193.2|106233.7|106183.7|53
1726707310000|2024-09-19 00:55:10|106240.3|106190.3|106252.4|106202.4|106253.7|106203.7|106236.3|106186.3|33
1726707320000|2024-09-19 00:55:20|106251.9|106201.9|106200.4|106150.4|106251.9|106201.9|106198.1|106148.1|35
1726707330000|2024-09-19 00:55:30|106199.2|106149.2|106200.4|106150.4|106201.6|106151.6|106195.9|106145.9|28
1726707340000|2024-09-19 00:55:40|106200.5|106150.5|106207.8|106157.8|106208|106158|106200.5|106150.5|16
1726707350000|2024-09-19 00:55:50|106207.1|106157.1|106218|106168|106221.2|106171.2|106204.9|106154.9|27
1726707360000|2024-09-19 00:56:00|106219.1|106169.1|106251.5|106201.5|106288.4|106204|106219.1|106162.8|41
1726707370000|2024-09-19 00:56:10|106251.1|106201.1|106286.5|106236.5|106288|106238|106250.6|106200.6|51
1726707380000|2024-09-19 00:56:20|106284.6|106234.6|106278.5|106228.5|106292.8|106242.8|106278.2|106228.2|50
1726707390000|2024-09-19 00:56:30|106278.1|106228.1|106283.6|106233.6|106286.1|106236.1|106270.6|106220.6|28
1726707400000|2024-09-19 00:56:40|106277.1|106227.1|106285.3|106235.3|106289.9|106239.9|106273.5|106223.5|34
1726707410000|2024-09-19 00:56:50|106285|106235|106300|106250|106317.1|106267.1|106283.4|106233.4|38
1726707420000|2024-09-19 00:57:00|106300.6|106250.6|106304.3|106254.3|106304.5|106254.5|106295.1|106245.1|36
1726707430000|2024-09-19 00:57:10|106304.1|106254.1|106287.1|106237.1|106305.7|106255.7|106287.1|106237.1|30
1726707440000|2024-09-19 00:57:20|106287.6|106237.6|106286.3|106236.3|106289.4|106239.4|106286|106236|15
1726707450000|2024-09-19 00:57:30|106286.6|106236.6|106285.3|106235.3|106287.7|106237.7|106277.6|106227.6|25
1726707460000|2024-09-19 00:57:40|106284|106234|106278.5|106228.5|106284|106234|106278.5|106228.5|22
1726707470000|2024-09-19 00:57:50|106279|106229|106284.4|106234.4|106284.8|106234.8|106277.7|106227.7|31
1726707480000|2024-09-19 00:58:00|106282.7|106232.7|106282.4|106232.4|106291.1|106241.1|106282.2|106232.2|31
1726707490000|2024-09-19 00:58:10|106282.2|106232.2|106290.9|106240.9|106292.2|106242.2|106282.2|106232.2|20
1726707500000|2024-09-19 00:58:20|106290.5|106240.5|106290|106240|106291.3|106241.3|106289.4|106239.4|9
1726707510000|2024-09-19 00:58:30|106289.5|106239.5|106284.2|106234.2|106291.7|106241.7|106281.7|106231.7|28
1726707520000|2024-09-19 00:58:40|106286.6|106236.6|106280|106230|106286.6|106236.6|106277.2|106227.2|23
1726707530000|2024-09-19 00:58:50|106279.9|106229.9|106279.6|106229.6|106282|106232|106277.5|106227.5|16
1726707540000|2024-09-19 00:59:00|106282.1|106232.1|106273.6|106223.6|106282.1|106232.1|106273.2|106223.2|12
1726707550000|2024-09-19 00:59:10|106273.5|106223.5|106276.5|106226.5|106280.6|106230.6|106272.3|106222.3|28
1726707560000|2024-09-19 00:59:20|106276.1|106226.1|106271.6|106221.6|106279.6|106229.6|106271.6|106221.6|27
1726707570000|2024-09-19 00:59:30|106274.5|106224.5|106285.6|106235.6|106287.3|106237.3|106274.5|106224.5|34
1726707580000|2024-09-19 00:59:40|106285.4|106235.4|106302.8|106252.8|106309.2|106259.2|106284|106234|36
1726707590000|2024-09-19 00:59:50|106305.5|106255.5|106305.5|106255.5|106311.6|106261.6|106302.4|106252.4|42
1726707600000|2024-09-19 01:00:00|106309.7|106259.7|106332.5|106282.5|106333.7|106283.7|106309.7|106259.7|60
1726707610000|2024-09-19 01:00:10|106333.7|106283.7|106338.2|106288.2|106340.7|106290.7|106320|106270|43
1726707620000|2024-09-19 01:00:20|106337.5|106287.5|106343.2|106293.2|106346.9|106296.9|106337.5|106287.5|13
1726707630000|2024-09-19 01:00:30|106343.3|106293.3|106342.5|106292.5|106343.3|106293.3|106341|106291|21
1726707640000|2024-09-19 01:00:40|106341.7|106291.7|106342.3|106292.3|106345.6|106295.6|106340.2|106290.2|31
1726707650000|2024-09-19 01:00:50|106342.7|106292.7|106336.8|106286.8|106349.3|106299.3|106333.9|106283.9|38
1726707660000|2024-09-19 01:01:00|106338.6|106288.6|106346.8|106296.8|106348.7|106298.7|106336.6|106286.6|29
1726707670000|2024-09-19 01:01:10|106347|106297|106349.3|106299.3|106355.1|106305.1|106345.5|106295.5|27
1726707680000|2024-09-19 01:01:20|106350.2|106300.2|106343.2|106293.2|106353.4|106303.4|106340.8|106290.8|32
1726707690000|2024-09-19 01:01:30|106342.4|106292.4|106345.3|106295.3|106347|106297|106342.4|106292.4|25
1726707700000|2024-09-19 01:01:40|106345.5|106295.5|106346.1|106296.1|106346.1|106296.1|106344.7|106294.7|9
1726707710000|2024-09-19 01:01:50|106346.7|106296.7|106337.4|106287.4|106347|106297|106332|106282|34
1726707720000|2024-09-19 01:02:00|106336.2|106286.2|106331.2|106281.2|106336.2|106286.2|106329.6|106279.6|24
1726707730000|2024-09-19 01:02:10|106330.7|106280.7|106333.2|106283.2|106333.2|106283.2|106324.1|106274.1|38
1726707740000|2024-09-19 01:02:20|106333.6|106283.6|106331.5|106281.5|106334.8|106284.8|106329|106279|19
1726707750000|2024-09-19 01:02:30|106331.6|106281.6|106334.8|106284.8|106334.9|106284.9|106330.6|106280.6|26
1726707760000|2024-09-19 01:02:40|106335|106285|106335.3|106285.3|106342.4|106292.4|106333.2|106283.2|40
1726707770000|2024-09-19 01:02:50|106335.2|106285.2|106341.5|106291.5|106342.8|106292.8|106333.3|106283.3|30
1726707780000|2024-09-19 01:03:00|106342.2|106292.2|106342.2|106292.2|106343.2|106293.2|106338.1|106288.1|29
1726707790000|2024-09-19 01:03:10|106342.1|106292.1|106340.3|106290.3|106343.4|106293.4|106340.3|106290.3|16
1726707800000|2024-09-19 01:03:20|106339.9|106289.9|106336.4|106286.4|106342.3|106292.3|106336.2|106286.2|19
1726707810000|2024-09-19 01:03:30|106336|106286|106335.8|106285.8|106338.8|106288.8|106335|106285|24
1726707820000|2024-09-19 01:03:40|106336.3|106286.3|106334.5|106284.5|106338.5|106288.5|106334.3|106284.3|17
1726707830000|2024-09-19 01:03:50|106334.6|106284.6|106334.8|106284.8|106334.9|106284.9|106334.2|106284.2|6
1726707840000|2024-09-19 01:04:00|106335|106285|106334.7|106284.7|106335.3|106285.3|106327|106277|29
1726707850000|2024-09-19 01:04:10|106334.5|106284.5|106336.5|106286.5|106336.6|106286.6|106332.9|106282.9|21
1726707860000|2024-09-19 01:04:20|106333.8|106283.8|106339.1|106289.1|106339.7|106289.7|106333.8|106283.8|16
1726707870000|2024-09-19 01:04:30|106339.6|106289.6|106347.8|106297.8|106351.4|106301.4|106339.6|106289.6|23
1726707880000|2024-09-19 01:04:40|106347|106297|106321.4|106271.4|106347|106297|106320.6|106270.6|32
1726707890000|2024-09-19 01:04:50|106322.9|106272.9|106318.5|106268.5|106323.4|106273.4|106318.5|106268.5|17
1726707900000|2024-09-19 01:05:00|106318.7|106268.7|106320|106270|106320|106270|106318.5|106268.5|9
1726707910000|2024-09-19 01:05:10|106319.3|106269.3|106327.7|106277.7|106328.4|106278.4|106317.8|106267.8|25
1726707920000|2024-09-19 01:05:20|106327.8|106277.8|106329.4|106279.4|106331.6|106281.6|106327.4|106277.4|21
1726707930000|2024-09-19 01:05:30|106329.6|106279.6|106331.7|106281.7|106331.7|106281.7|106329.2|106279.2|17
1726707940000|2024-09-19 01:05:40|106331.6|106281.6|106341.9|106291.9|106341.9|106291.9|106330.6|106280.6|33
1726707950000|2024-09-19 01:05:50|106340.5|106290.5|106338|106288|106341.9|106291.9|106336.9|106286.9|46
1726707960000|2024-09-19 01:06:00|106337.6|106287.6|106331.6|106281.6|106339.2|106289.2|106328.1|106278.1|34
1726707970000|2024-09-19 01:06:10|106330.6|106280.6|106327.2|106277.2|106332.2|106282.2|106324.3|106274.3|42
1726707980000|2024-09-19 01:06:20|106329.7|106279.7|106325|106275|106333.7|106283.7|106322.8|106272.8|50
1726707990000|2024-09-19 01:06:30|106326.4|106276.4|106328.9|106278.9|106328.9|106278.9|106326.4|106276.4|11
1726708000000|2024-09-19 01:06:40|106329.1|106279.1|106336.4|106286.4|106336.4|106286.4|106328.4|106278.4|22
1726708010000|2024-09-19 01:06:50|106336.8|106286.8|106345.1|106295.1|106345.2|106295.2|106336.4|106286.4|31
1726708020000|2024-09-19 01:07:00|106346.5|106296.5|106346.8|106296.8|106348.1|106298.1|106345.4|106295.4|23
1726708030000|2024-09-19 01:07:10|106346.6|106296.6|106348.2|106298.2|106351.1|106301.1|106343.7|106293.7|44
1726708040000|2024-09-19 01:07:20|106347.5|106297.5|106318|106268|106356.9|106298|106310.8|106211.7|48
1726708050000|2024-09-19 01:07:30|106317.8|106267.8|106314.5|106264.5|106318.4|106268.4|106310|106260|24
1726708060000|2024-09-19 01:07:40|106315.1|106265.1|106312.3|106262.3|106316.8|106266.8|106312.3|106262.3|14
1726708070000|2024-09-19 01:07:50|106306.7|106256.7|106309.4|106259.4|106310.5|106260.5|106302.5|106252.5|37
1726708080000|2024-09-19 01:08:00|106308.2|106258.2|106311.2|106261.2|106311.2|106261.2|106299.9|106249.9|49
1726708090000|2024-09-19 01:08:10|106313.4|106263.4|106317.5|106267.5|106318.5|106268.5|106304.8|106254.8|42
1726708100000|2024-09-19 01:08:20|106317.4|106267.4|106318.4|106268.4|106319.6|106269.6|106313.4|106263.4|33
1726708110000|2024-09-19 01:08:30|106318.3|106268.3|106319.7|106269.7|106325.7|106275.7|106311.8|106261.8|37
1726708120000|2024-09-19 01:08:40|106319.4|106269.4|106313.9|106263.9|106320.2|106270.2|106312.9|106262.9|21
1726708130000|2024-09-19 01:08:50|106315.2|106265.2|106311.5|106261.5|106317|106267|106307.3|106257.3|37
1726708140000|2024-09-19 01:09:00|106311.8|106261.8|106312.4|106262.4|106312.7|106262.7|106309.7|106259.7|17
1726708150000|2024-09-19 01:09:10|106312.9|106262.9|106314.4|106264.4|106316|106266|106308.6|106258.6|15
1726708160000|2024-09-19 01:09:20|106314.5|106264.5|106319.6|106269.6|106319.6|106269.6|106314.3|106264.3|15
1726708170000|2024-09-19 01:09:30|106319.5|106269.5|106320.2|106270.2|106320.2|106270.2|106314.1|106264.1|18
1726708180000|2024-09-19 01:09:40|106319.8|106269.8|106320.7|106270.7|106320.7|106270.7|106319.8|106269.8|4
1726708190000|2024-09-19 01:09:50|106320.6|106270.6|106326.7|106276.7|106328.7|106278.7|106320.6|106270.6|15
1726708200000|2024-09-19 01:10:00|106327.3|106277.3|106325|106275|106327.6|106277.6|106321.6|106271.6|24
1726708210000|2024-09-19 01:10:10|106324|106274|106320.3|106270.3|106327.3|106277.3|106317.3|106267.3|26
1726708220000|2024-09-19 01:10:20|106320.9|106270.9|106321.4|106271.4|106322.1|106272.1|106320.1|106270.1|22
1726708230000|2024-09-19 01:10:30|106321.2|106271.2|106323.6|106273.6|106323.6|106273.6|106320.2|106270.2|24
1726708240000|2024-09-19 01:10:40|106323|106273|106317.5|106267.5|106323.3|106273.3|106312.3|106262.3|26
1726708250000|2024-09-19 01:10:50|106317.9|106267.9|106318.7|106268.7|106318.9|106268.9|106314.6|106264.6|17
1726708260000|2024-09-19 01:11:00|106318.6|106268.6|106315.6|106265.6|106318.8|106268.8|106315.4|106265.4|13
1726708270000|2024-09-19 01:11:10|106315.7|106265.7|106320.6|106270.6|106320.8|106270.8|106313.5|106263.5|21
1726708280000|2024-09-19 01:11:20|106321.7|106271.7|106327.6|106277.6|106327.6|106277.6|106321.7|106271.7|16
1726708290000|2024-09-19 01:11:30|106328|106278|106332.3|106282.3|106333.6|106283.6|106327.9|106277.9|17
1726708300000|2024-09-19 01:11:40|106333.2|106283.2|106336.1|106286.1|106336.5|106286.5|106332.5|106282.5|9
1726708310000|2024-09-19 01:11:50|106336.5|106286.5|106329.9|106279.9|106337.5|106287.5|106329.7|106279.7|21
1726708320000|2024-09-19 01:12:00|106329.5|106279.5|106329.2|106279.2|106329.8|106279.8|106328.4|106278.4|9
1726708330000|2024-09-19 01:12:10|106327.7|106277.7|106330.7|106280.7|106331.5|106281.5|106327.7|106277.7|12
1726708340000|2024-09-19 01:12:20|106330.1|106280.1|106332.3|106282.3|106332.7|106282.7|106330.1|106280.1|11
1726708350000|2024-09-19 01:12:30|106331|106281|106387.4|106337.4|106388.4|106338.4|106331|106281|32
1726708360000|2024-09-19 01:12:40|106387.8|106337.8|106384.8|106334.8|106393.3|106343.3|106381.7|106331.7|25
1726708370000|2024-09-19 01:12:50|106385.8|106335.8|106384.6|106334.6|106388.9|106338.9|106379.7|106329.7|41
1726708380000|2024-09-19 01:13:00|106384.9|106334.9|106391|106341|106392.6|106342.6|106379.4|106329.4|28
1726708390000|2024-09-19 01:13:10|106392.6|106342.6|106390.6|106340.6|106396|106346|106385|106335|32
1726708400000|2024-09-19 01:13:20|106394|106344|106397.5|106347.5|106400.6|106350.6|106390.3|106340.3|34
1726708410000|2024-09-19 01:13:30|106399.2|106349.2|106399.9|106349.9|106400.1|106350.1|106397.4|106347.4|11
1726708420000|2024-09-19 01:13:40|106400|106350|106394|106344|106402.4|106352.4|106393.9|106343.9|20
1726708430000|2024-09-19 01:13:50|106395.3|106345.3|106398.3|106348.3|106401.1|106351.1|106395.3|106345.3|18
1726708440000|2024-09-19 01:14:00|106398.5|106348.5|106391.2|106341.2|106401.6|106351.6|106390.6|106340.6|29
1726708450000|2024-09-19 01:14:10|106392.4|106342.4|106394.9|106344.9|106394.9|106344.9|106388.7|106338.7|26
1726708460000|2024-09-19 01:14:20|106395|106345|106391.3|106341.3|106395.3|106345.3|106390.9|106340.9|24
1726708470000|2024-09-19 01:14:30|106390.8|106340.8|106389.3|106339.3|106392.5|106342.5|106387.7|106337.7|35
1726708480000|2024-09-19 01:14:40|106388.9|106338.9|106390.2|106340.2|106391.6|106341.6|106387.1|106337.1|45
1726708490000|2024-09-19 01:14:50|106388.4|106338.4|106390.2|106340.2|106395.5|106345.5|106384.1|106334.1|50
1726708500000|2024-09-19 01:15:00|106388.5|106338.5|106379.8|106329.8|106393.7|106343.7|106375.8|106325.8|60
1726708510000|2024-09-19 01:15:10|106380.4|106330.4|106387.5|106337.5|106387.5|106337.5|106378.4|106328.4|34
1726708520000|2024-09-19 01:15:20|106385.1|106335.1|106388.7|106338.7|106389.4|106339.4|106374.2|106324.2|32
1726708530000|2024-09-19 01:15:30|106387.2|106337.2|106384.1|106334.1|106388.6|106338.6|106374.9|106324.9|30
1726708540000|2024-09-19 01:15:40|106382.4|106332.4|106381.2|106331.2|106382.4|106332.4|106375.3|106325.3|23
1726708550000|2024-09-19 01:15:50|106381.9|106331.9|106380|106330|106382.2|106332.2|106371.3|106321.3|51
1726708560000|2024-09-19 01:16:00|106379.7|106329.7|106374.1|106324.1|106382.6|106332.6|106369.7|106319.7|55
1726708570000|2024-09-19 01:16:10|106373.2|106323.2|106366.4|106316.4|106376.2|106326.2|106366|106316|63
1726708580000|2024-09-19 01:16:20|106365.9|106315.9|106369.8|106319.8|106371.6|106321.6|106363.9|106313.9|63
1726708590000|2024-09-19 01:16:30|106370.5|106320.5|106370.8|106320.8|106373.1|106323.1|106362.6|106312.6|53
1726708600000|2024-09-19 01:16:40|106370.3|106320.3|106363.1|106313.1|106370.3|106320.3|106363.1|106313.1|57
1726708610000|2024-09-19 01:16:50|106367.2|106317.2|106376.1|106326.1|106381|106331|106360.2|106310.2|60
1726708620000|2024-09-19 01:17:00|106378.9|106328.9|106370.9|106320.9|106382|106332|106369.3|106319.3|53
1726708630000|2024-09-19 01:17:10|106368.4|106318.4|106376.2|106326.2|106380.7|106330.7|106368.4|106318.4|53
1726708640000|2024-09-19 01:17:20|106376.9|106326.9|106369.9|106319.9|106377.6|106327.6|106360|106310|62
1726708650000|2024-09-19 01:17:30|106374|106324|106370.1|106320.1|106374|106324|106365.4|106315.4|45
1726708660000|2024-09-19 01:17:40|106369.3|106319.3|106368.7|106318.7|106373.6|106323.6|106366.8|106316.8|60
1726708670000|2024-09-19 01:17:50|106368.8|106318.8|106380.2|106330.2|106380.2|106330.2|106362.9|106312.9|61
1726708680000|2024-09-19 01:18:00|106378|106328|106373.8|106323.8|106381.7|106331.7|106360.1|106310.1|49
1726708690000|2024-09-19 01:18:10|106370.7|106320.7|106363.9|106313.9|106370.7|106320.7|106356.7|106306.7|44
1726708700000|2024-09-19 01:18:20|106364.4|106314.4|106363|106313|106369|106319|106358|106308|58
1726708710000|2024-09-19 01:18:30|106363.9|106313.9|106363.6|106313.6|106370.1|106320.1|106362.4|106312.4|48
1726708720000|2024-09-19 01:18:40|106362.1|106312.1|106365.7|106315.7|106368.7|106318.7|106359.4|106309.4|36
1726708730000|2024-09-19 01:18:50|106364.6|106314.6|106365.8|106315.8|106367.2|106317.2|106361.5|106311.5|49
1726708740000|2024-09-19 01:19:00|106365.2|106315.2|106369.3|106319.3|106372.6|106322.6|106365.2|106315.2|31
1726708750000|2024-09-19 01:19:10|106369.2|106319.2|106372.5|106322.5|106372.5|106322.5|106367.3|106317.3|12
1726708760000|2024-09-19 01:19:20|106370.7|106320.7|106383.9|106333.9|106383.9|106333.9|106369.6|106319.6|43
1726708770000|2024-09-19 01:19:30|106384.7|106334.7|106390.4|106340.4|106391.1|106341.1|106382.5|106332.5|46
1726708780000|2024-09-19 01:19:40|106391.2|106341.2|106382.7|106332.7|106391.5|106341.5|106377.9|106327.9|44
1726708790000|2024-09-19 01:19:50|106381.3|106331.3|106377|106327|106383.6|106333.6|106373.3|106323.3|46
1726708800000|2024-09-19 01:20:00|106376.6|106326.6|106385.7|106335.7|106394.3|106344.3|106376.6|106326.6|46
1726708810000|2024-09-19 01:20:10|106385.9|106335.9|106386.5|106336.5|106387.4|106337.4|106381.2|106331.2|40
1726708820000|2024-09-19 01:20:20|106386.9|106336.9|106391.6|106341.6|106392.8|106342.8|106386.9|106336.9|21
1726708830000|2024-09-19 01:20:30|106390|106340|106393.7|106343.7|106394.6|106344.6|106387.5|106337.5|42
1726708840000|2024-09-19 01:20:40|106393.5|106343.5|106385.8|106335.8|106395.2|106345.2|106385.4|106335.4|22
1726708850000|2024-09-19 01:20:50|106385.4|106335.4|106387.9|106337.9|106389.1|106339.1|106385|106335|19
1726708860000|2024-09-19 01:21:00|106388|106338|106392|106342|106392|106342|106381|106331|23
1726708870000|2024-09-19 01:21:10|106392.5|106342.5|106389|106339|106393.1|106343.1|106387.6|106337.6|14
1726708880000|2024-09-19 01:21:20|106388.6|106338.6|106393.3|106343.3|106394.7|106344.7|106387.3|106337.3|17
1726708890000|2024-09-19 01:21:30|106393.2|106343.2|106390.7|106340.7|106394.1|106344.1|106390.3|106340.3|16
1726708900000|2024-09-19 01:21:40|106391.3|106341.3|106380.8|106330.8|106391.3|106341.3|106376.8|106326.8|34
1726708910000|2024-09-19 01:21:50|106381.5|106331.5|106383.2|106333.2|106389.1|106339.1|106378.7|106328.7|44
1726708920000|2024-09-19 01:22:00|106383.6|106333.6|106396.5|106346.5|106398.5|106348.5|106383.6|106333.6|53
1726708930000|2024-09-19 01:22:10|106395.4|106345.4|106393.4|106343.4|106395.4|106345.4|106390.8|106340.8|27
1726708940000|2024-09-19 01:22:20|106391.4|106341.4|106397.2|106347.2|106398.9|106348.9|106390|106340|35
1726708950000|2024-09-19 01:22:30|106399.1|106349.1|106395.8|106345.8|106400.9|106350.9|106384.7|106334.7|41
1726708960000|2024-09-19 01:22:40|106395.1|106345.1|106383.9|106333.9|106396.4|106346.4|106380.7|106330.7|34
1726708970000|2024-09-19 01:22:50|106383.3|106333.3|106380.7|106330.7|106383.9|106333.9|106380.7|106330.7|19
1726708980000|2024-09-19 01:23:00|106380.5|106330.5|106385|106335|106386|106336|106380.3|106330.3|22
1726708990000|2024-09-19 01:23:10|106386.1|106336.1|106393.1|106343.1|106397.4|106347.4|106384.1|106334.1|49
1726709000000|2024-09-19 01:23:20|106393.5|106343.5|106386.1|106336.1|106395.3|106345.3|106382.5|106332.5|33
1726709010000|2024-09-19 01:23:30|106384|106334|106387.9|106337.9|106389.2|106339.2|106384|106334|30
1726709020000|2024-09-19 01:23:40|106388|106338|106390.4|106340.4|106392.2|106342.2|106387.9|106337.9|32
1726709030000|2024-09-19 01:23:50|106388.8|106338.8|106387.7|106337.7|106391.5|106341.5|106384.9|106334.9|50
1726709040000|2024-09-19 01:24:00|106387.8|106337.8|106393.2|106343.2|106393.2|106343.2|106386.4|106336.4|40
1726709050000|2024-09-19 01:24:10|106391.8|106341.8|106387.4|106337.4|106394.7|106344.7|106384.8|106334.8|36
1726709060000|2024-09-19 01:24:20|106387.8|106337.8|106397.4|106347.4|106397.4|106347.4|106386.4|106336.4|30
1726709070000|2024-09-19 01:24:30|106399|106349|106400.2|106350.2|106400.2|106350.2|106396.7|106346.7|11
1726709080000|2024-09-19 01:24:40|106399.5|106349.5|106413.5|106363.5|106414.2|106364.2|106392.8|106342.8|40
1726709090000|2024-09-19 01:24:50|106413.6|106363.6|106414.1|106364.1|106415.3|106365.3|106413.1|106363.1|14
1726709100000|2024-09-19 01:25:00|106414.6|106364.6|106415.1|106365.1|106415.3|106365.3|106410.8|106360.8|13
1726709110000|2024-09-19 01:25:10|106413.6|106363.6|106415.9|106365.9|106416.2|106366.2|106406.2|106356.2|23
1726709120000|2024-09-19 01:25:20|106416.1|106366.1|106419.2|106369.2|106419.9|106369.9|106416.1|106366.1|20
1726709130000|2024-09-19 01:25:30|106417.5|106367.5|106417.9|106367.9|106419.4|106369.4|106416.5|106366.5|9
1726709140000|2024-09-19 01:25:40|106416.5|106366.5|106422.9|106372.9|106422.9|106372.9|106416.5|106366.5|22
1726709150000|2024-09-19 01:25:50|106422.8|106372.8|106420.8|106370.8|106425.1|106375.1|106420.8|106370.8|16
1726709160000|2024-09-19 01:26:00|106421.5|106371.5|106422.4|106372.4|106423.2|106373.2|106420.8|106370.8|5
1726709170000|2024-09-19 01:26:10|106422.3|106372.3|106430.6|106380.6|106431.4|106381.4|106421.6|106371.6|16
1726709180000|2024-09-19 01:26:20|106431.3|106381.3|106437.1|106387.1|106439.1|106389.1|106430.2|106380.2|31
1726709190000|2024-09-19 01:26:30|106437.3|106387.3|106444.5|106394.5|106446.9|106396.9|106437.3|106387.3|15
1726709200000|2024-09-19 01:26:40|106444.1|106394.1|106432.5|106382.5|106470.2|106404|106423.7|106340.3|46
1726709210000|2024-09-19 01:26:50|106430|106380|106437.7|106387.7|106437.7|106387.7|106426.8|106376.8|33
1726709220000|2024-09-19 01:27:00|106438|106388|106448.1|106398.1|106449.2|106399.2|106434.4|106384.4|28
1726709230000|2024-09-19 01:27:10|106447.7|106397.7|106453.2|106403.2|106454.8|106404.8|106444.6|106394.6|29
1726709240000|2024-09-19 01:27:20|106453.1|106403.1|106456.9|106406.9|106456.9|106406.9|106451|106401|13
1726709250000|2024-09-19 01:27:30|106457.1|106407.1|106449|106399|106457.4|106407.4|106442.1|106392.1|22
1726709260000|2024-09-19 01:27:40|106449.2|106399.2|106455.7|106405.7|106457|106407|106449.2|106399.2|26
1726709270000|2024-09-19 01:27:50|106456.8|106406.8|106456|106406|106457.4|106407.4|106453.6|106403.6|13
1726709280000|2024-09-19 01:28:00|106455.5|106405.5|106451.9|106401.9|106455.5|106405.5|106451.4|106401.4|20
1726709290000|2024-09-19 01:28:10|106452.3|106402.3|106452.9|106402.9|106452.9|106402.9|106448|106398|13
1726709300000|2024-09-19 01:28:20|106452.7|106402.7|106455.2|106405.2|106456.4|106406.4|106452|106402|16
1726709310000|2024-09-19 01:28:30|106456.7|106406.7|106453.6|106403.6|106456.7|106406.7|106453.3|106403.3|13
1726709320000|2024-09-19 01:28:40|106453.2|106403.2|106459.3|106409.3|106460.6|106410.6|106453.1|106403.1|25
1726709330000|2024-09-19 01:28:50|106461|106411|106463.6|106413.6|106466.3|106416.3|106458.2|106408.2|27
1726709340000|2024-09-19 01:29:00|106464.6|106414.6|106459.4|106409.4|106468.3|106418.3|106459.4|106409.4|41
1726709350000|2024-09-19 01:29:10|106460.1|106410.1|106460.5|106410.5|106463.3|106413.3|106456.3|106406.3|25
1726709360000|2024-09-19 01:29:20|106460.8|106410.8|106469.1|106419.1|106469.8|106419.8|106460.8|106410.8|16
1726709370000|2024-09-19 01:29:30|106468.7|106418.7|106475.2|106425.2|106475.2|106425.2|106468.6|106418.6|10
1726709380000|2024-09-19 01:29:40|106475.7|106425.7|106475.7|106425.7|106479.4|106429.4|106466.9|106416.9|25
1726709390000|2024-09-19 01:29:50|106477.6|106427.6|106475.6|106425.6|106479.7|106429.7|106468.6|106418.6|30
1726709400000|2024-09-19 01:30:00|106471.9|106421.9|106464.4|106414.4|106500.1|106424.5|106453.3|106370.9|66
1726709410000|2024-09-19 01:30:10|106465.4|106415.4|106473.5|106423.5|106473.5|106423.5|106458.5|106408.5|50
1726709420000|2024-09-19 01:30:20|106472.7|106422.7|106469.3|106419.3|106477.2|106427.2|106465.6|106415.6|43
1726709430000|2024-09-19 01:30:30|106468.7|106418.7|106458.9|106408.9|106469.2|106419.2|106451.1|106401.1|37
1726709440000|2024-09-19 01:30:40|106455.4|106405.4|106441.3|106391.3|106496.2|106409.2|106435.1|106346.2|55
1726709450000|2024-09-19 01:30:50|106440.4|106390.4|106458.8|106408.8|106461.7|106411.7|106438.2|106388.2|37
1726709460000|2024-09-19 01:31:00|106458.2|106408.2|106454.2|106404.2|106458.9|106408.9|106449.8|106399.8|29
1726709470000|2024-09-19 01:31:10|106454.1|106404.1|106455.7|106405.7|106460.3|106410.3|106445.4|106395.4|29
1726709480000|2024-09-19 01:31:20|106455.6|106405.6|106457.6|106407.6|106458.2|106408.2|106454.9|106404.9|11
1726709490000|2024-09-19 01:31:30|106456.9|106406.9|106462.2|106412.2|106462.7|106412.7|106455.6|106405.6|19
1726709500000|2024-09-19 01:31:40|106462.1|106412.1|106465.6|106415.6|106467|106417|106457|106407|31
1726709510000|2024-09-19 01:31:50|106466.7|106416.7|106463.2|106413.2|106467|106417|106459.4|106409.4|36
1726709520000|2024-09-19 01:32:00|106463.3|106413.3|106467.9|106417.9|106467.9|106417.9|106463.3|106413.3|16
1726709530000|2024-09-19 01:32:10|106465.3|106415.3|106470.7|106420.7|106470.7|106420.7|106454.6|106404.6|46
1726709540000|2024-09-19 01:32:20|106470.4|106420.4|106470.7|106420.7|106471.3|106421.3|106469.3|106419.3|12
1726709550000|2024-09-19 01:32:30|106470.6|106420.6|106467.2|106417.2|106472.4|106422.4|106463.1|106413.1|16
1726709560000|2024-09-19 01:32:40|106465.6|106415.6|106475.2|106425.2|106475.4|106425.4|106463.5|106413.5|32
1726709570000|2024-09-19 01:32:50|106475.7|106425.7|106478.2|106428.2|106480.8|106430.8|106475.2|106425.2|21
1726709580000|2024-09-19 01:33:00|106479.2|106429.2|106487.3|106437.3|106489.4|106439.4|106477.7|106427.7|39
1726709590000|2024-09-19 01:33:10|106485.8|106435.8|106501.5|106451.5|106502|106452|106485.8|106435.8|42
1726709600000|2024-09-19 01:33:20|106501.4|106451.4|106499.4|106449.4|106506.4|106456.4|106493.9|106443.9|36
1726709610000|2024-09-19 01:33:30|106498|106448|106502.1|106452.1|106502.3|106452.3|106497.6|106447.6|25
1726709620000|2024-09-19 01:33:40|106503.4|106453.4|106506|106456|106506|106456|106502.1|106452.1|18
1726709630000|2024-09-19 01:33:50|106505.9|106455.9|106512|106462|106513.4|106463.4|106505.8|106455.8|19
1726709640000|2024-09-19 01:34:00|106512.1|106462.1|106523.6|106473.6|106524.7|106474.7|106512.1|106462.1|28
1726709650000|2024-09-19 01:34:10|106526.1|106476.1|106543.3|106493.3|106588.1|106498|106526.1|106449.7|53
1726709660000|2024-09-19 01:34:20|106541.4|106491.4|106540.6|106490.6|106543.9|106493.9|106536.9|106486.9|30
1726709670000|2024-09-19 01:34:30|106540.3|106490.3|106532.8|106482.8|106540.3|106490.3|106528.8|106478.8|24
1726709680000|2024-09-19 01:34:40|106528.6|106478.6|106540.5|106490.5|106541.8|106491.8|106528.6|106478.6|31
1726709690000|2024-09-19 01:34:50|106539.8|106489.8|106520.9|106470.9|106539.8|106489.8|106517.2|106467.2|36
1726709700000|2024-09-19 01:35:00|106521.8|106471.8|106514.5|106464.5|106523.1|106473.1|106508.2|106458.2|52
1726709710000|2024-09-19 01:35:10|106512.8|106462.8|106509.7|106459.7|106512.8|106462.8|106506.2|106456.2|25
1726709720000|2024-09-19 01:35:20|106508.1|106458.1|106502.5|106452.5|106511.5|106461.5|106497.1|106447.1|42
1726709730000|2024-09-19 01:35:30|106502.7|106452.7|106491.7|106441.7|106505.6|106455.6|106490.7|106440.7|41
1726709740000|2024-09-19 01:35:40|106492.1|106442.1|106484.2|106434.2|106494.9|106444.9|106481.9|106431.9|30
1726709750000|2024-09-19 01:35:50|106486.4|106436.4|106478.6|106428.6|106486.9|106436.9|106475|106425|33
1726709760000|2024-09-19 01:36:00|106480.2|106430.2|106484.9|106434.9|106485.5|106435.5|106471|106421|40
1726709770000|2024-09-19 01:36:10|106484.2|106434.2|106482.5|106432.5|106488|106438|106482.2|106432.2|28
1726709780000|2024-09-19 01:36:20|106484.5|106434.5|106482.1|106432.1|106485|106435|106474|106424|39
1726709790000|2024-09-19 01:36:30|106482.5|106432.5|106481.5|106431.5|106482.5|106432.5|106480.6|106430.6|19
1726709800000|2024-09-19 01:36:40|106481|106431|106475.1|106425.1|106481|106431|106472.1|106422.1|44
1726709810000|2024-09-19 01:36:50|106474.9|106424.9|106468.9|106418.9|106478.4|106428.4|106458.1|106408.1|42
1726709820000|2024-09-19 01:37:00|106469.3|106419.3|106459.2|106409.2|106469.3|106419.3|106456.7|106406.7|41
1726709830000|2024-09-19 01:37:10|106459.1|106409.1|106458.1|106408.1|106462.6|106412.6|106454.4|106404.4|35
1726709840000|2024-09-19 01:37:20|106458.2|106408.2|106457.5|106407.5|106461.2|106411.2|106456.3|106406.3|20
1726709850000|2024-09-19 01:37:30|106459|106409|106461|106411|106461.6|106411.6|106456.1|106406.1|22
1726709860000|2024-09-19 01:37:40|106461.3|106411.3|106460.8|106410.8|106463|106413|106460.7|106410.7|13
1726709870000|2024-09-19 01:37:50|106461.4|106411.4|106463.3|106413.3|106464.9|106414.9|106461.4|106411.4|16
1726709880000|2024-09-19 01:38:00|106463|106413|106454.8|106404.8|106463.1|106413.1|106453|106403|25
1726709890000|2024-09-19 01:38:10|106455.3|106405.3|106453.6|106403.6|106458.4|106408.4|106450.8|106400.8|32
1726709900000|2024-09-19 01:38:20|106451|106401|106458.9|106408.9|106460.7|106410.7|106450.5|106400.5|37
1726709910000|2024-09-19 01:38:30|106459.4|106409.4|106458|106408|106462.2|106412.2|106454.3|106404.3|23
1726709920000|2024-09-19 01:38:40|106458.2|106408.2|106450.5|106400.5|106458.7|106408.7|106449.9|106399.9|31
1726709930000|2024-09-19 01:38:50|106450.9|106400.9|106461.8|106411.8|106462.4|106412.4|106449.9|106399.9|35
1726709940000|2024-09-19 01:39:00|106460.3|106410.3|106462.1|106412.1|106464.8|106414.8|106458.4|106408.4|47
1726709950000|2024-09-19 01:39:10|106463.1|106413.1|106463.9|106413.9|106466.2|106416.2|106462.5|106412.5|28
1726709960000|2024-09-19 01:39:20|106463.6|106413.6|106464.9|106414.9|106469.2|106419.2|106462.6|106412.6|35
1726709970000|2024-09-19 01:39:30|106464.4|106414.4|106459.1|106409.1|106464.4|106414.4|106454.8|106404.8|26
1726709980000|2024-09-19 01:39:40|106461.4|106411.4|106472.1|106422.1|106472.1|106422.1|106461.4|106411.4|22
1726709990000|2024-09-19 01:39:50|106472.2|106422.2|106472.8|106422.8|106476|106426|106471.2|106421.2|24
1726710000000|2024-09-19 01:40:00|106473.2|106423.2|106470.3|106420.3|106475.6|106425.6|106464|106414|42
1726710010000|2024-09-19 01:40:10|106470.9|106420.9|106469.2|106419.2|106472.2|106422.2|106469.2|106419.2|19
1726710020000|2024-09-19 01:40:20|106469|106419|106470.6|106420.6|106470.6|106420.6|106460.4|106410.4|28
1726710030000|2024-09-19 01:40:30|106470.1|106420.1|106472.9|106422.9|106472.9|106422.9|106467.2|106417.2|13
1726710040000|2024-09-19 01:40:40|106473.4|106423.4|106480.9|106430.9|106484.6|106434.6|106473.4|106423.4|31
1726710050000|2024-09-19 01:40:50|106479.4|106429.4|106472.7|106422.7|106483.3|106433.3|106470.1|106420.1|43
1726710060000|2024-09-19 01:41:00|106471.6|106421.6|106462.6|106412.6|106471.6|106421.6|106462.6|106412.6|35
1726710070000|2024-09-19 01:41:10|106461.9|106411.9|106483.3|106433.3|106489.5|106439.5|106461.7|106411.7|31
1726710080000|2024-09-19 01:41:20|106484.1|106434.1|106483.3|106433.3|106488|106438|106482.8|106432.8|28
1726710090000|2024-09-19 01:41:30|106482.6|106432.6|106484.4|106434.4|106485.1|106435.1|106481.5|106431.5|27
1726710100000|2024-09-19 01:41:40|106483.8|106433.8|106481|106431|106485.1|106435.1|106479.1|106429.1|33
1726710110000|2024-09-19 01:41:50|106480.2|106430.2|106487.8|106437.8|106491.6|106441.6|106478.1|106428.1|46
1726710120000|2024-09-19 01:42:00|106486.7|106436.7|106480.9|106430.9|106487.4|106437.4|106476.1|106426.1|51
1726710130000|2024-09-19 01:42:10|106480.1|106430.1|106487.5|106437.5|106487.9|106437.9|106477.8|106427.8|28
1726710140000|2024-09-19 01:42:20|106486.1|106436.1|106485.9|106435.9|106488.2|106438.2|106479.1|106429.1|42
1726710150000|2024-09-19 01:42:30|106484.3|106434.3|106488.4|106438.4|106488.5|106438.5|106481.1|106431.1|26
1726710160000|2024-09-19 01:42:40|106488.3|106438.3|106485.3|106435.3|106490.6|106440.6|106477.2|106427.2|28
1726710170000|2024-09-19 01:42:50|106485.4|106435.4|106482.1|106432.1|106485.6|106435.6|106475.8|106425.8|42
1726710180000|2024-09-19 01:43:00|106479.5|106429.5|106487|106437|106488|106438|106479.5|106429.5|26
1726710190000|2024-09-19 01:43:10|106486.5|106436.5|106491.5|106441.5|106491.5|106441.5|106482.3|106432.3|32
1726710200000|2024-09-19 01:43:20|106491.2|106441.2|106489.6|106439.6|106495.1|106445.1|106489.6|106439.6|23
1726710210000|2024-09-19 01:43:30|106491.5|106441.5|106490|106440|106492.3|106442.3|106487.1|106437.1|37
1726710220000|2024-09-19 01:43:40|106490.2|106440.2|106492.2|106442.2|106494.8|106444.8|106488.9|106438.9|17
1726710230000|2024-09-19 01:43:50|106493.6|106443.6|106491.5|106441.5|106494.4|106444.4|106485.2|106435.2|31
1726710240000|2024-09-19 01:44:00|106492.2|106442.2|106493.2|106443.2|106493.6|106443.6|106487.7|106437.7|30
1726710250000|2024-09-19 01:44:10|106493.7|106443.7|106485.7|106435.7|106493.7|106443.7|106483.6|106433.6|48
1726710260000|2024-09-19 01:44:20|106486.8|106436.8|106489.3|106439.3|106490.4|106440.4|106480.9|106430.9|34
1726710270000|2024-09-19 01:44:30|106487.8|106437.8|106480.3|106430.3|106491|106441|106480.3|106430.3|35
1726710280000|2024-09-19 01:44:40|106481.7|106431.7|106482.9|106432.9|106483.9|106433.9|106480.8|106430.8|23
1726710290000|2024-09-19 01:44:50|106482.5|106432.5|106477.9|106427.9|106483.3|106433.3|106477.8|106427.8|28
1726710300000|2024-09-19 01:45:00|106477.7|106427.7|106473.3|106423.3|106478.3|106428.3|106469.1|106419.1|33
1726710310000|2024-09-19 01:45:10|106473.4|106423.4|106472|106422|106474.1|106424.1|106469.9|106419.9|23
1726710320000|2024-09-19 01:45:20|106472.3|106422.3|106472.2|106422.2|106473|106423|106468.5|106418.5|17
1726710330000|2024-09-19 01:45:30|106472.1|106422.1|106464.9|106414.9|106472.1|106422.1|106462.8|106412.8|35
1726710340000|2024-09-19 01:45:40|106465.3|106415.3|106453.4|106403.4|106466.1|106416.1|106453.4|106403.4|38
1726710350000|2024-09-19 01:45:50|106453.5|106403.5|106448.7|106398.7|106454.9|106404.9|106446.7|106396.7|44
1726710360000|2024-09-19 01:46:00|106448|106398|106449.4|106399.4|106450.8|106400.8|106447.5|106397.5|25
1726710370000|2024-09-19 01:46:10|106449.6|106399.6|106446.6|106396.6|106451.1|106401.1|106446.2|106396.2|30
1726710380000|2024-09-19 01:46:20|106448|106398|106454.3|106404.3|106456.1|106406.1|106445.2|106395.2|27
1726710390000|2024-09-19 01:46:30|106453.9|106403.9|106450.3|106400.3|106455.8|106405.8|106447|106397|24
1726710400000|2024-09-19 01:46:40|106450.5|106400.5|106457|106407|106457.8|106407.8|106448.3|106398.3|29
1726710410000|2024-09-19 01:46:50|106458|106408|106458.3|106408.3|106462.5|106412.5|106456.6|106406.6|20
1726710420000|2024-09-19 01:47:00|106458.1|106408.1|106456.8|106406.8|106460.6|106410.6|106454.2|106404.2|20
1726710430000|2024-09-19 01:47:10|106456.6|106406.6|106441.1|106391.1|106456.6|106406.6|106438.8|106388.8|41
1726710440000|2024-09-19 01:47:20|106441.3|106391.3|106446.7|106396.7|106446.7|106396.7|106439.8|106389.8|26
1726710450000|2024-09-19 01:47:30|106446.8|106396.8|106442.3|106392.3|106447|106397|106437.5|106387.5|29
1726710460000|2024-09-19 01:47:40|106442.5|106392.5|106449.2|106399.2|106449.2|106399.2|106442.5|106392.5|22
1726710470000|2024-09-19 01:47:50|106447.6|106397.6|106448.2|106398.2|106448.7|106398.7|106446.3|106396.3|14
1726710480000|2024-09-19 01:48:00|106448.3|106398.3|106452|106402|106456.1|106406.1|106448.2|106398.2|26
1726710490000|2024-09-19 01:48:10|106452.3|106402.3|106447.2|106397.2|106453|106403|106443|106393|19
1726710500000|2024-09-19 01:48:20|106446.7|106396.7|106448.8|106398.8|106449.2|106399.2|106446.7|106396.7|14
1726710510000|2024-09-19 01:48:30|106448.9|106398.9|106440.7|106390.7|106448.9|106398.9|106438.8|106388.8|25
1726710520000|2024-09-19 01:48:40|106440.2|106390.2|106456.1|106406.1|106456.1|106406.1|106440.1|106390.1|16
1726710530000|2024-09-19 01:48:50|106456.6|106406.6|106457.4|106407.4|106457.4|106407.4|106456.6|106406.6|7
1726710540000|2024-09-19 01:49:00|106457.2|106407.2|106456|106406|106457.5|106407.5|106455.3|106405.3|13
1726710550000|2024-09-19 01:49:10|106453.4|106403.4|106462.2|106412.2|106463.3|106413.3|106452.4|106402.4|17
1726710560000|2024-09-19 01:49:20|106462.4|106412.4|106468.2|106418.2|106471.3|106421.3|106462.4|106412.4|25
1726710570000|2024-09-19 01:49:30|106467.6|106417.6|106463.6|106413.6|106467.6|106417.6|106463.6|106413.6|6
1726710580000|2024-09-19 01:49:40|106463|106413|106454.4|106404.4|106466.3|106416.3|106454.4|106404.4|24
1726710590000|2024-09-19 01:49:50|106454.8|106404.8|106457.9|106407.9|106458.9|106408.9|106453.7|106403.7|22
1726710600000|2024-09-19 01:50:00|106458|106408|106453.2|106403.2|106458|106408|106453.2|106403.2|5
1726710610000|2024-09-19 01:50:10|106452.8|106402.8|106430.7|106380.7|106454.6|106404.6|106430.7|106380.7|19
1726710620000|2024-09-19 01:50:20|106428.4|106378.4|106437.6|106387.6|106441.1|106391.1|106427.2|106377.2|15
1726710630000|2024-09-19 01:50:30|106434.8|106384.8|106434.9|106384.9|106437.9|106387.9|106434.2|106384.2|15
1726710640000|2024-09-19 01:50:40|106433.6|106383.6|106432.9|106382.9|106435|106385|106432.9|106382.9|10
1726710650000|2024-09-19 01:50:50|106432.5|106382.5|106426.3|106376.3|106432.5|106382.5|106425.1|106375.1|10
1726710660000|2024-09-19 01:51:00|106425.8|106375.8|106424.1|106374.1|106428.5|106378.5|106424.1|106374.1|17
1726710670000|2024-09-19 01:51:10|106423.7|106373.7|106422.1|106372.1|106426.1|106376.1|106421.8|106371.8|19
1726710680000|2024-09-19 01:51:20|106421.1|106371.1|106420.4|106370.4|106421.1|106371.1|106418.1|106368.1|16
1726710690000|2024-09-19 01:51:30|106420.5|106370.5|106421.2|106371.2|106423.6|106373.6|106420.5|106370.5|12
1726710700000|2024-09-19 01:51:40|106421.4|106371.4|106421.7|106371.7|106422.9|106372.9|106418.7|106368.7|14
1726710710000|2024-09-19 01:51:50|106421.5|106371.5|106417.6|106367.6|106421.5|106371.5|106415.8|106365.8|21
1726710720000|2024-09-19 01:52:00|106415.5|106365.5|106410|106360|106415.5|106365.5|106407.8|106357.8|22
1726710730000|2024-09-19 01:52:10|106410.4|106360.4|106415.5|106365.5|106418.7|106368.7|106409.3|106359.3|20
1726710740000|2024-09-19 01:52:20|106414.5|106364.5|106370.3|106320.3|106414.5|106364.5|106367.3|106317.3|58
1726710750000|2024-09-19 01:52:30|106370.8|106320.8|106368.2|106318.2|106378.3|106328.3|106368|106318|44
1726710760000|2024-09-19 01:52:40|106368|106318|106369|106319|106374.2|106324.2|106367.6|106317.6|30
1726710770000|2024-09-19 01:52:50|106370.5|106320.5|106392.9|106342.9|106392.9|106342.9|106368.3|106318.3|36
1726710780000|2024-09-19 01:53:00|106390.6|106340.6|106395.8|106345.8|106398.2|106348.2|106390.3|106340.3|36
1726710790000|2024-09-19 01:53:10|106396.3|106346.3|106399.6|106349.6|106401.6|106351.6|106394.2|106344.2|46
1726710800000|2024-09-19 01:53:20|106399.7|106349.7|106403.5|106353.5|106403.9|106353.9|106399.4|106349.4|34
1726710810000|2024-09-19 01:53:30|106400|106350|106394|106344|106406.5|106356.5|106387.4|106337.4|43
1726710820000|2024-09-19 01:53:40|106393.4|106343.4|106395|106345|106395.9|106345.9|106390.9|106340.9|29
1726710830000|2024-09-19 01:53:50|106391.8|106341.8|106392.5|106342.5|106400.2|106350.2|106386.4|106336.4|28
1726710840000|2024-09-19 01:54:00|106392.1|106342.1|106391.4|106341.4|106393.5|106343.5|106391.1|106341.1|23
1726710850000|2024-09-19 01:54:10|106391.5|106341.5|106385.7|106335.7|106395.4|106345.4|106385.7|106335.7|29
1726710860000|2024-09-19 01:54:20|106385.9|106335.9|106379.8|106329.8|106386|106336|106376.4|106326.4|52
1726710870000|2024-09-19 01:54:30|106385.2|106335.2|106379.8|106329.8|106385.2|106335.2|106378.7|106328.7|35
1726710880000|2024-09-19 01:54:40|106381.7|106331.7|106379.6|106329.6|106381.7|106331.7|106370.4|106320.4|25
1726710890000|2024-09-19 01:54:50|106387.7|106337.7|106372.9|106322.9|106395.7|106345.7|106369.1|106319.1|59
1726710900000|2024-09-19 01:55:00|106372.2|106322.2|106367.5|106317.5|106373.3|106323.3|106359|106309|59
1726710910000|2024-09-19 01:55:10|106365.6|106315.6|106367.7|106317.7|106370.3|106320.3|106365.5|106315.5|43
1726710920000|2024-09-19 01:55:20|106367.4|106317.4|106370.1|106320.1|106376|106326|106366.2|106316.2|33
1726710930000|2024-09-19 01:55:30|106369.9|106319.9|106367.9|106317.9|106371.2|106321.2|106365.4|106315.4|40
1726710940000|2024-09-19 01:55:40|106368.3|106318.3|106371.1|106321.1|106377.3|106327.3|106368.3|106318.3|46
1726710950000|2024-09-19 01:55:50|106371.2|106321.2|106372.9|106322.9|106376.7|106326.7|106371.2|106321.2|42
1726710960000|2024-09-19 01:56:00|106374.2|106324.2|106375.8|106325.8|106378.8|106328.8|106370.8|106320.8|36
1726710970000|2024-09-19 01:56:10|106378.4|106328.4|106390.4|106340.4|106394.9|106344.9|106376.3|106326.3|33
1726710980000|2024-09-19 01:56:20|106392.1|106342.1|106392.4|106342.4|106394.4|106344.4|106389.1|106339.1|31
1726710990000|2024-09-19 01:56:30|106390.7|106340.7|106397.3|106347.3|106398.1|106348.1|106390|106340|48
1726711000000|2024-09-19 01:56:40|106392.6|106342.6|106396.3|106346.3|106401.5|106351.5|106391.7|106341.7|51
1726711010000|2024-09-19 01:56:50|106395.7|106345.7|106398.5|106348.5|106402.1|106352.1|106393.1|106343.1|47
1726711020000|2024-09-19 01:57:00|106399.4|106349.4|106391.8|106341.8|106401.7|106351.7|106388|106338|63
1726711030000|2024-09-19 01:57:10|106392.3|106342.3|106388.5|106338.5|106392.7|106342.7|106378.9|106328.9|43
1726711040000|2024-09-19 01:57:20|106389.8|106339.8|106390|106340|106393.9|106343.9|106384.6|106334.6|48
1726711050000|2024-09-19 01:57:30|106393.2|106343.2|106382|106332|106394.1|106344.1|106381.9|106331.9|55
1726711060000|2024-09-19 01:57:40|106382.1|106332.1|106384.1|106334.1|106388.1|106338.1|106380.4|106330.4|31
1726711070000|2024-09-19 01:57:50|106381.5|106331.5|106381.5|106331.5|106384.8|106334.8|106379.2|106329.2|28
1726711080000|2024-09-19 01:58:00|106381|106331|106351.9|106301.9|106384|106334|106345.1|106295.1|56
1726711090000|2024-09-19 01:58:10|106351.4|106301.4|106350.7|106300.7|106353.3|106303.3|106344.1|106294.1|47
1726711100000|2024-09-19 01:58:20|106350.3|106300.3|106347.6|106297.6|106350.3|106300.3|106344.7|106294.7|16
1726711110000|2024-09-19 01:58:30|106347.8|106297.8|106347.7|106297.7|106350|106300|106342.9|106292.9|34
1726711120000|2024-09-19 01:58:40|106345.5|106295.5|106347.2|106297.2|106350.6|106300.6|106345.1|106295.1|33
1726711130000|2024-09-19 01:58:50|106345.5|106295.5|106340|106290|106348.2|106298.2|106338.8|106288.8|33
1726711140000|2024-09-19 01:59:00|106340.1|106290.1|106346.4|106296.4|106349.7|106299.7|106337.5|106287.5|40
1726711150000|2024-09-19 01:59:10|106346.8|106296.8|106344.4|106294.4|106347|106297|106338.6|106288.6|35
1726711160000|2024-09-19 01:59:20|106344.2|106294.2|106339.7|106289.7|106351.7|106301.7|106332.5|106282.5|61
1726711170000|2024-09-19 01:59:30|106338.2|106288.2|106337.2|106287.2|106344.4|106294.4|106333.5|106283.5|57
1726711180000|2024-09-19 01:59:40|106336.8|106286.8|106336|106286|106341.1|106291.1|106335.4|106285.4|52
1726711190000|2024-09-19 01:59:50|106338.3|106288.3|106338.1|106288.1|106340.3|106290.3|106335|106285|38
1726711200000|2024-09-19 02:00:00|106337.8|106287.8|106319.1|106269.1|106337.8|106287.8|106317.2|106267.2|54
1726711210000|2024-09-19 02:00:10|106318.9|106268.9|106320.3|106270.3|106324.5|106274.5|106316.9|106266.9|17
1726711220000|2024-09-19 02:00:20|106321.3|106271.3|106312.4|106262.4|106323.2|106273.2|106309.8|106259.8|37
1726711230000|2024-09-19 02:00:30|106309.4|106259.4|106307.2|106257.2|106311.4|106261.4|106305.9|106255.9|53
1726711240000|2024-09-19 02:00:40|106308.4|106258.4|106309.4|106259.4|106314.2|106264.2|106306.6|106256.6|33
1726711250000|2024-09-19 02:00:50|106311.3|106261.3|106312.3|106262.3|106313.8|106263.8|106308.7|106258.7|31
1726711260000|2024-09-19 02:01:00|106312|106262|106313|106263|106315.3|106265.3|106310.5|106260.5|42
1726711270000|2024-09-19 02:01:10|106310.5|106260.5|106303.9|106253.9|106313|106263|106298.3|106248.3|33
1726711280000|2024-09-19 02:01:20|106304|106254|106299.6|106249.6|106307.4|106257.4|106297.3|106247.3|36
1726711290000|2024-09-19 02:01:30|106303.5|106253.5|106303.4|106253.4|106305.5|106255.5|106302.2|106252.2|40
1726711300000|2024-09-19 02:01:40|106304.8|106254.8|106304.4|106254.4|106309.2|106259.2|106303.3|106253.3|47
1726711310000|2024-09-19 02:01:50|106300.4|106250.4|106298.7|106248.7|106304.8|106254.8|106295.3|106245.3|37
1726711320000|2024-09-19 02:02:00|106298.8|106248.8|106300.8|106250.8|106303.6|106253.6|106297.7|106247.7|48
1726711330000|2024-09-19 02:02:10|106300.5|106250.5|106296.3|106246.3|106300.5|106250.5|106287.2|106237.2|35
1726711340000|2024-09-19 02:02:20|106297.1|106247.1|106295.4|106245.4|106300.9|106250.9|106294.6|106244.6|43
1726711350000|2024-09-19 02:02:30|106296.3|106246.3|106295|106245|106296.9|106246.9|106291.8|106241.8|40
1726711360000|2024-09-19 02:02:40|106292.9|106242.9|106301.2|106251.2|106302.6|106252.6|106289|106239|49
1726711370000|2024-09-19 02:02:50|106300.9|106250.9|106309.7|106259.7|106309.7|106259.7|106299.1|106249.1|36
1726711380000|2024-09-19 02:03:00|106309.3|106259.3|106310.4|106260.4|106314.7|106264.7|106307.4|106257.4|32
1726711390000|2024-09-19 02:03:10|106310.5|106260.5|106286.9|106236.9|106311.7|106261.7|106286.9|106236.9|15
1726711400000|2024-09-19 02:03:20|106288.3|106238.3|106285.4|106235.4|106291.8|106241.8|106284.6|106234.6|48
1726711410000|2024-09-19 02:03:30|106284.8|106234.8|106282.5|106232.5|106287.1|106237.1|106282.5|106232.5|31
1726711420000|2024-09-19 02:03:40|106279.8|106229.8|106278.1|106228.1|106280.7|106230.7|106277.6|106227.6|19
1726711430000|2024-09-19 02:03:50|106278.2|106228.2|106286.2|106236.2|106288.1|106238.1|106276.2|106226.2|30
1726711440000|2024-09-19 02:04:00|106285.6|106235.6|106280.2|106230.2|106285.6|106235.6|106278.5|106228.5|24
1726711450000|2024-09-19 02:04:10|106280.1|106230.1|106270.2|106220.2|106283.4|106233.4|106264|106214|29
1726711460000|2024-09-19 02:04:20|106270.7|106220.7|106266.5|106216.5|106271.6|106221.6|106266.5|106216.5|22
1726711470000|2024-09-19 02:04:30|106266.6|106216.6|106266.1|106216.1|106268.9|106218.9|106265.9|106215.9|23
1726711480000|2024-09-19 02:04:40|106266|106216|106273.7|106223.7|106273.7|106223.7|106264|106214|30
1726711490000|2024-09-19 02:04:50|106271.8|106221.8|106272.7|106222.7|106274.1|106224.1|106268.5|106218.5|38
1726711500000|2024-09-19 02:05:00|106272.8|106222.8|106278.7|106228.7|106281.6|106231.6|106265.9|106215.9|51
1726711510000|2024-09-19 02:05:10|106278.6|106228.6|106264.4|106214.4|106279.3|106229.3|106264.4|106214.4|37
1726711520000|2024-09-19 02:05:20|106265.3|106215.3|106259.1|106209.1|106267.2|106217.2|106255|106205|52
1726711530000|2024-09-19 02:05:30|106261.6|106211.6|106242.4|106192.4|106273.1|106223.1|106240.2|106190.2|53
1726711540000|2024-09-19 02:05:40|106242.2|106192.2|106239.6|106189.6|106243.7|106193.7|106239.6|106189.6|16
1726711550000|2024-09-19 02:05:50|106239.8|106189.8|106241.9|106191.9|106245.2|106195.2|106238.2|106188.2|18
1726711560000|2024-09-19 02:06:00|106239.8|106189.8|106266.4|106216.4|106268.1|106218.1|106239.8|106189.8|45
1726711570000|2024-09-19 02:06:10|106266.3|106216.3|106263.7|106213.7|106271.5|106221.5|106262.5|106212.5|33
1726711580000|2024-09-19 02:06:20|106263.6|106213.6|106265.8|106215.8|106270.2|106220.2|106263|106213|27
1726711590000|2024-09-19 02:06:30|106266.4|106216.4|106263|106213|106270.6|106220.6|106263|106213|22
1726711600000|2024-09-19 02:06:40|106263.9|106213.9|106265.5|106215.5|106265.5|106215.5|106257.4|106207.4|24
1726711610000|2024-09-19 02:06:50|106263.5|106213.5|106261.9|106211.9|106266|106216|106258|106208|40
1726711620000|2024-09-19 02:07:00|106260.4|106210.4|106260.7|106210.7|106265.9|106215.9|106257.5|106207.5|33
1726711630000|2024-09-19 02:07:10|106261.7|106211.7|106254.6|106204.6|106262.9|106212.9|106251.9|106201.9|37
1726711640000|2024-09-19 02:07:20|106256.8|106206.8|106258|106208|106259|106209|106256.5|106206.5|11
1726711650000|2024-09-19 02:07:30|106258.1|106208.1|106255.3|106205.3|106258.1|106208.1|106251.1|106201.1|31
1726711660000|2024-09-19 02:07:40|106255.4|106205.4|106248.7|106198.7|106255.4|106205.4|106247|106197|31
1726711670000|2024-09-19 02:07:50|106250.9|106200.9|106243.7|106193.7|106254.2|106204.2|106243.7|106193.7|45
1726711680000|2024-09-19 02:08:00|106244.1|106194.1|106241.2|106191.2|106247.4|106197.4|106240.8|106190.8|20
1726711690000|2024-09-19 02:08:10|106243.2|106193.2|106244.9|106194.9|106247.3|106197.3|106243.1|106193.1|10
1726711700000|2024-09-19 02:08:20|106243.3|106193.3|106241.1|106191.1|106243.7|106193.7|106236.8|106186.8|22
1726711710000|2024-09-19 02:08:30|106239.4|106189.4|106232|106182|106239.6|106189.6|106231.3|106181.3|24
1726711720000|2024-09-19 02:08:40|106231.9|106181.9|106234.7|106184.7|106236.5|106186.5|106229.1|106179.1|16
1726711730000|2024-09-19 02:08:50|106234.4|106184.4|106229.6|106179.6|106234.4|106184.4|106228.4|106178.4|14
1726711740000|2024-09-19 02:09:00|106229|106179|106225.2|106175.2|106230.3|106180.3|106222|106172|46
1726711750000|2024-09-19 02:09:10|106222.7|106172.7|106186.5|106136.5|106233.4|106175.7|106183|106098.1|51
1726711760000|2024-09-19 02:09:20|106187.2|106137.2|106186.2|106136.2|106199|106149|106179.8|106129.8|51
1726711770000|2024-09-19 02:09:30|106185.7|106135.7|106196.8|106146.8|106242|106149.5|106179.7|106083.8|50
1726711780000|2024-09-19 02:09:40|106195.4|106145.4|106199.9|106149.9|106243.8|106149.9|106189.6|106098.9|54
1726711790000|2024-09-19 02:09:50|106197.9|106147.9|106205.7|106155.7|106235|106155.7|106187.8|106102.6|66
1726711800000|2024-09-19 02:10:00|106202.9|106152.9|106196.3|106146.3|106242.5|106153.5|106184.9|106092.8|68
1726711810000|2024-09-19 02:10:10|106195.4|106145.4|106179.8|106129.8|106221.8|106147.1|106178.3|106096.4|64
1726711820000|2024-09-19 02:10:20|106179.4|106129.4|106175.5|106125.5|106229.6|106136.9|106174.9|106084.3|65
1726711830000|2024-09-19 02:10:30|106176.9|106126.9|106219.9|106094.5|106227.9|106140|106174.4|106079.9|70
1726711840000|2024-09-19 02:10:40|106182|106132|106177.8|106127.8|106220.4|106132.6|106170.9|106082.9|62
1726711850000|2024-09-19 02:10:50|106177.4|106127.4|106178.8|106128.8|106222.4|106137.2|106173.8|106081.5|65
1726711860000|2024-09-19 02:11:00|106181.7|106131.7|106166.1|106116.1|106215.9|106140.9|106160.5|106075.3|70
1726711870000|2024-09-19 02:11:10|106168.4|106118.4|106165.6|106115.6|106211.5|106126.5|106159.7|106074.6|59
1726711880000|2024-09-19 02:11:20|106165.2|106115.2|106161.7|106111.7|106215.2|106118.7|106158.1|106066.2|63
1726711890000|2024-09-19 02:11:30|106159.4|106109.4|106159.7|106109.7|106199.5|106116.5|106145|106064.3|54
1726711900000|2024-09-19 02:11:40|106159.5|106109.5|106154.6|106104.6|106194|106109.7|106148.6|106067|61
1726711910000|2024-09-19 02:11:50|106153.2|106103.2|106152.1|106102.1|106193.2|106107.1|106146.9|106062.9|62
1726711920000|2024-09-19 02:12:00|106157.5|106107.5|106155.7|106105.7|106201.4|106117|106152.4|106068.6|58
1726711930000|2024-09-19 02:12:10|106154.7|106104.7|106159|106109|106163.4|106113.4|106151.3|106101.3|61
1726711940000|2024-09-19 02:12:20|106158.7|106108.7|106190.3|106065.2|106190.3|106112.8|106147.7|106063|51
1726711950000|2024-09-19 02:12:30|106151.4|106101.4|106160|106110|106197.6|106111.4|106147|106070.2|38
1726711960000|2024-09-19 02:12:40|106159.9|106109.9|106161.7|106111.7|106168.3|106118.3|106156.3|106106.3|52
1726711970000|2024-09-19 02:12:50|106161.3|106111.3|106139.7|106089.7|106161.3|106111.3|106134.8|106084.8|60
1726711980000|2024-09-19 02:13:00|106139.6|106089.6|106139.7|106089.7|106143.6|106093.6|106136.3|106086.3|64
1726711990000|2024-09-19 02:13:10|106141.5|106091.5|106146.7|106096.7|106147.9|106097.9|106137.9|106087.9|54
1726712000000|2024-09-19 02:13:20|106146.2|106096.2|106144.5|106094.5|106147.3|106097.3|106137.5|106087.5|61
1726712010000|2024-09-19 02:13:30|106143.4|106093.4|106146.5|106096.5|106149.4|106099.4|106138.3|106088.3|64
1726712020000|2024-09-19 02:13:40|106146.4|106096.4|106134.2|106084.2|106146.9|106096.9|106133.8|106083.8|67
1726712030000|2024-09-19 02:13:50|106131.9|106081.9|106137.6|106087.6|106141.9|106091.9|106131.3|106081.3|62
1726712040000|2024-09-19 02:14:00|106137.4|106087.4|106136.3|106086.3|106141.7|106091.7|106135.4|106085.4|41
1726712050000|2024-09-19 02:14:10|106135.5|106085.5|106131.6|106081.6|106135.5|106085.5|106126.6|106076.6|39
1726712060000|2024-09-19 02:14:20|106131.9|106081.9|106120.3|106070.3|106133.7|106083.7|106120.3|106070.3|58
1726712070000|2024-09-19 02:14:30|106120.1|106070.1|106127|106077|106134.4|106084.4|106118.9|106068.9|64
1726712080000|2024-09-19 02:14:40|106129|106079|106126.4|106076.4|106132.6|106082.6|106124.5|106074.5|70
1726712090000|2024-09-19 02:14:50|106125.4|106075.4|106128.4|106078.4|106167|106085.4|106123.4|106037.9|65
1726712100000|2024-09-19 02:15:00|106127.5|106077.5|106130.4|106080.4|106174.8|106086.3|106127.3|106047.4|53
1726712110000|2024-09-19 02:15:10|106131.1|106081.1|106131.9|106081.9|106135|106085|106129|106079|43
1726712120000|2024-09-19 02:15:20|106131.6|106081.6|106133.3|106083.3|106138.1|106088.1|106120.4|106070.4|59
1726712130000|2024-09-19 02:15:30|106133.6|106083.6|106133.3|106083.3|106141.4|106091.4|106132.2|106082.2|56
1726712140000|2024-09-19 02:15:40|106132.8|106082.8|106140.5|106090.5|106142.1|106092.1|106130.7|106080.7|53
1726712150000|2024-09-19 02:15:50|106140.9|106090.9|106143.5|106093.5|106145.4|106095.4|106136.2|106086.2|46
1726712160000|2024-09-19 02:16:00|106143.1|106093.1|106137.6|106087.6|106144.2|106094.2|106135.9|106085.9|39
1726712170000|2024-09-19 02:16:10|106136.2|106086.2|106137.5|106087.5|106139.3|106089.3|106134.4|106084.4|42
1726712180000|2024-09-19 02:16:20|106137.2|106087.2|106142.1|106092.1|106148.2|106098.2|106136.5|106086.5|53
1726712190000|2024-09-19 02:16:30|106142.2|106092.2|106137.9|106087.9|106145.5|106095.5|106137.9|106087.9|39
1726712200000|2024-09-19 02:16:40|106138.1|106088.1|106139.8|106089.8|106140.7|106090.7|106137.7|106087.7|33
1726712210000|2024-09-19 02:16:50|106140|106090|106143.2|106093.2|106143.7|106093.7|106139|106089|25
1726712220000|2024-09-19 02:17:00|106144|106094|106145.1|106095.1|106146.4|106096.4|106143.1|106093.1|28
1726712230000|2024-09-19 02:17:10|106144.9|106094.9|106139.9|106089.9|106145.1|106095.1|106139.3|106089.3|32
1726712240000|2024-09-19 02:17:20|106138.5|106088.5|106142.5|106092.5|106142.5|106092.5|106138.5|106088.5|32
1726712250000|2024-09-19 02:17:30|106142.1|106092.1|106138.9|106088.9|106142.7|106092.7|106138.9|106088.9|32
1726712260000|2024-09-19 02:17:40|106139.5|106089.5|106135.6|106085.6|106139.6|106089.6|106131.4|106081.4|42
1726712270000|2024-09-19 02:17:50|106135.8|106085.8|106138.1|106088.1|106138.1|106088.1|106133.7|106083.7|36
1726712280000|2024-09-19 02:18:00|106137.7|106087.7|106131.3|106081.3|106142.1|106092.1|106130.8|106080.8|45
1726712290000|2024-09-19 02:18:10|106133.9|106083.9|106130.1|106080.1|106135.8|106085.8|106128.7|106078.7|63
1726712300000|2024-09-19 02:18:20|106132.7|106082.7|106137.6|106087.6|106137.6|106087.6|106129|106079|39
1726712310000|2024-09-19 02:18:30|106137.3|106087.3|106123.9|106073.9|106137.3|106087.3|106122.4|106072.4|37
1726712320000|2024-09-19 02:18:40|106124|106074|106122.2|106072.2|106124.1|106074.1|106121.8|106071.8|23
1726712330000|2024-09-19 02:18:50|106121.9|106071.9|106119.3|106069.3|106123.8|106073.8|106118|106068|37
1726712340000|2024-09-19 02:19:00|106119.2|106069.2|106123.6|106073.6|106125.8|106075.8|106117|106067|29
1726712350000|2024-09-19 02:19:10|106123.4|106073.4|106121.5|106071.5|106124.2|106074.2|106118.1|106068.1|40
1726712360000|2024-09-19 02:19:20|106121.1|106071.1|106117.7|106067.7|106124|106074|106116.7|106066.7|33
1726712370000|2024-09-19 02:19:30|106118|106068|106115.2|106065.2|106120.1|106070.1|106113.8|106063.8|25
1726712380000|2024-09-19 02:19:40|106116.5|106066.5|106116.6|106066.6|106119.3|106069.3|106115.1|106065.1|26
1726712390000|2024-09-19 02:19:50|106119.2|106069.2|106119|106069|106122.6|106072.6|106116.1|106066.1|25
1726712400000|2024-09-19 02:20:00|106118.8|106068.8|106113.1|106063.1|106121.3|106071.3|106113.1|106063.1|31
1726712410000|2024-09-19 02:20:10|106115.4|106065.4|106113.5|106063.5|106119.3|106069.3|106113.5|106063.5|34
1726712420000|2024-09-19 02:20:20|106114.7|106064.7|106105.3|106055.3|106115.6|106065.6|106103.5|106053.5|49
1726712430000|2024-09-19 02:20:30|106105.5|106055.5|106100.8|106050.8|106110.1|106060.1|106100.8|106050.8|43
1726712440000|2024-09-19 02:20:40|106098.7|106048.7|106104.9|106054.9|106105.7|106055.7|106098.7|106048.7|35
1726712450000|2024-09-19 02:20:50|106104.8|106054.8|106085.1|106035.1|106108.4|106058.4|106082|106032|60
1726712460000|2024-09-19 02:21:00|106084.7|106034.7|106078.6|106028.6|106091.9|106041.9|106077.9|106027.9|71
1726712470000|2024-09-19 02:21:10|106078.9|106028.9|106075.8|106025.8|106122.8|106039.5|106070.5|105987.4|49
1726712480000|2024-09-19 02:21:20|106075.5|106025.5|106079.7|106029.7|106120.3|106033.6|106070.8|105983.9|68
1726712490000|2024-09-19 02:21:30|106079.9|106029.9|106075.1|106025.1|106082.2|106032.2|106069.9|106019.9|55
1726712500000|2024-09-19 02:21:40|106075.2|106025.2|106070.8|106020.8|106082|106032|106069.3|106019.3|62
1726712510000|2024-09-19 02:21:50|106069.9|106019.9|106066|106016|106104.9|106023.5|106065.5|105978.9|58
1726712520000|2024-09-19 02:22:00|106067|106017|106061.1|106011.1|106110.4|106019.3|106056.8|105969.4|60
1726712530000|2024-09-19 02:22:10|106060.9|106010.9|106065.6|106015.6|106115.7|106019.5|106057.8|105973|55
1726712540000|2024-09-19 02:22:20|106065.9|106015.9|106062.4|106012.4|106068.7|106018.7|106059.5|106009.5|57
1726712550000|2024-09-19 02:22:30|106062.1|106012.1|106067|106017|106072.8|106022.8|106060.2|106010.2|51
1726712560000|2024-09-19 02:22:40|106066.3|106016.3|106062.5|106012.5|106068|106018|106056.4|106006.4|62
1726712570000|2024-09-19 02:22:50|106062|106012|106066|106016|106067.2|106017.2|106061.4|106011.4|55
1726712580000|2024-09-19 02:23:00|106066.8|106016.8|106063.8|106013.8|106066.9|106016.9|106059.3|106009.3|55
1726712590000|2024-09-19 02:23:10|106063.4|106013.4|106055.4|106005.4|106064.2|106014.2|106055.3|106005.3|45
1726712600000|2024-09-19 02:23:20|106055.5|106005.5|106063.8|106013.8|106066.2|106016.2|106052.2|106002.2|54
1726712610000|2024-09-19 02:23:30|106063.1|106013.1|106051.8|106001.8|106066.3|106016.3|106050|106000|65
1726712620000|2024-09-19 02:23:40|106052.2|106002.2|106059|106009|106062.9|106012.9|106052.2|106002.2|55
1726712630000|2024-09-19 02:23:50|106058.5|106008.5|106059.2|106009.2|106062|106012|106050.5|106000.5|57
1726712640000|2024-09-19 02:24:00|106060.9|106010.9|106055.1|106005.1|106063.1|106013.1|106054.5|106004.5|26
1726712650000|2024-09-19 02:24:10|106054.9|106004.9|106062.2|106012.2|106065.3|106015.3|106054.9|106004.9|52
1726712660000|2024-09-19 02:24:20|106062.4|106012.4|106056.4|106006.4|106063|106013|106056.3|106006.3|40
1726712670000|2024-09-19 02:24:30|106057.1|106007.1|106057.2|106007.2|106058.4|106008.4|106054.1|106004.1|46
1726712680000|2024-09-19 02:24:40|106057.3|106007.3|106059.1|106009.1|106059.8|106009.8|106053|106003|43
1726712690000|2024-09-19 02:24:50|106058.3|106008.3|106052.2|106002.2|106085.4|106010.2|106041.5|105952.3|42
1726712700000|2024-09-19 02:25:00|106052.3|106002.3|106049.1|105999.1|106091.1|106002.4|106041.4|105956.2|51
1726712710000|2024-09-19 02:25:10|106049.9|105999.9|106047.5|105997.5|106050.2|106000.2|106045.4|105995.4|42
1726712720000|2024-09-19 02:25:20|106048|105998|106050.1|106000.1|106052.2|106002.2|106041.8|105991.8|33
1726712730000|2024-09-19 02:25:30|106051|106001|106055.1|106005.1|106060.3|106010.3|106047.6|105997.6|49
1726712740000|2024-09-19 02:25:40|106054.9|106004.9|106055.8|106005.8|106064.5|106014.5|106054.5|106004.5|47
1726712750000|2024-09-19 02:25:50|106054.8|106004.8|106066.1|106016.1|106069.5|106019.5|106054.8|106004.8|37
1726712760000|2024-09-19 02:26:00|106066.7|106016.7|106060.1|106010.1|106066.7|106016.7|106060.1|106010.1|28
1726712770000|2024-09-19 02:26:10|106059.3|106009.3|106055.7|106005.7|106059.3|106009.3|106054.6|106004.6|53
1726712780000|2024-09-19 02:26:20|106056.1|106006.1|106059.6|106009.6|106060.7|106010.7|106054.6|106004.6|39
1726712790000|2024-09-19 02:26:30|106059.9|106009.9|106060.5|106010.5|106061.5|106011.5|106058.9|106008.9|31
1726712800000|2024-09-19 02:26:40|106060.7|106010.7|106062.2|106012.2|106063.5|106013.5|106060.7|106010.7|11
1726712810000|2024-09-19 02:26:50|106063.4|106013.4|106067|106017|106067.7|106017.7|106063.4|106013.4|16
1726712820000|2024-09-19 02:27:00|106067.5|106017.5|106066.4|106016.4|106067.5|106017.5|106051.4|106001.4|54
1726712830000|2024-09-19 02:27:10|106066.2|106016.2|106077|106027|106123.6|106033.3|106066.2|105987.8|58
1726712840000|2024-09-19 02:27:20|106077.4|106027.4|106075.4|106025.4|106077.7|106027.7|106072.8|106022.8|49
1726712850000|2024-09-19 02:27:30|106075.7|106025.7|106058.4|106008.4|106075.7|106025.7|106058.4|106008.4|51
1726712860000|2024-09-19 02:27:40|106058.8|106008.8|106053.7|106003.7|106062.2|106012.2|106052.4|106002.4|44
1726712870000|2024-09-19 02:27:50|106053.1|106003.1|106054.2|106004.2|106056|106006|106052.4|106002.4|39
1726712880000|2024-09-19 02:28:00|106052.2|106002.2|106051.5|106001.5|106054.6|106004.6|106045.3|105995.3|44
1726712890000|2024-09-19 02:28:10|106051.2|106001.2|106054.3|106004.3|106056.9|106006.9|106051.1|106001.1|32
1726712900000|2024-09-19 02:28:20|106054.4|106004.4|106061.5|106011.5|106062.2|106012.2|106051.9|106001.9|40
1726712910000|2024-09-19 02:28:30|106060.8|106010.8|106062.1|106012.1|106063.5|106013.5|106059.5|106009.5|29
1726712920000|2024-09-19 02:28:40|106061.6|106011.6|106050.2|106000.2|106061.6|106011.6|106047.7|105997.7|44
1726712930000|2024-09-19 02:28:50|106052.3|106002.3|106055.8|106005.8|106057.5|106007.5|106052.3|106002.3|25
1726712940000|2024-09-19 02:29:00|106056|106006|106059|106009|106060.9|106010.9|106053.7|106003.7|29
1726712950000|2024-09-19 02:29:10|106058.9|106008.9|106043.1|105993.1|106060|106010|106043.1|105993.1|36
1726712960000|2024-09-19 02:29:20|106043.4|105993.4|106046.5|105996.5|106047.1|105997.1|106040.2|105990.2|42
1726712970000|2024-09-19 02:29:30|106044.6|105994.6|106047.1|105997.1|106047.9|105997.9|106041.6|105991.6|47
1726712980000|2024-09-19 02:29:40|106047.6|105997.6|106065|106015|106065|106015|106044.2|105994.2|43
1726712990000|2024-09-19 02:29:50|106065.2|106015.2|106065.8|106015.8|106071.2|106021.2|106061.7|106011.7|35
1726713000000|2024-09-19 02:30:00|106063|106013|106065|106015|106068.8|106018.8|106061|106011|41
1726713010000|2024-09-19 02:30:10|106066.3|106016.3|106015.7|105965.7|106083.2|106018.4|106014.2|105927|61
1726713020000|2024-09-19 02:30:20|106014.5|105964.5|106007|105957|106059.7|105973.4|106006.6|105911|74
1726713030000|2024-09-19 02:30:30|106007.3|105957.3|106005|105955|106058.7|105967.3|105999.8|105912.9|60
1726713040000|2024-09-19 02:30:40|106005.1|105955.1|106006.2|105956.2|106045|105958.7|105992.8|105910.1|63
1726713050000|2024-09-19 02:30:50|106004|105954|106004.2|105954.2|106008.4|105958.4|106002.9|105952.9|43
1726713060000|2024-09-19 02:31:00|106003.7|105953.7|106007.8|105957.8|106039.6|105962.4|105998.3|105913.2|52
1726713070000|2024-09-19 02:31:10|106007.9|105957.9|106015.5|105965.5|106021.4|105971.4|106004.7|105954.7|43
1726713080000|2024-09-19 02:31:20|106015|105965|106019.4|105969.4|106031|105981|106011.5|105961.5|59
1726713090000|2024-09-19 02:31:30|106018.5|105968.5|106022|105972|106023.6|105973.6|106012.1|105962.1|61
1726713100000|2024-09-19 02:31:40|106019.5|105969.5|106022.3|105972.3|106071.5|105978.1|106012.9|105927.5|58
1726713110000|2024-09-19 02:31:50|106022.2|105972.2|106026.9|105976.9|106039.9|105989.9|106022.2|105972.2|54
1726713120000|2024-09-19 02:32:00|106026.7|105976.7|106027.8|105977.8|106035.2|105985.2|106024.8|105974.8|62
1726713130000|2024-09-19 02:32:10|106028.7|105978.7|106024|105974|106034.3|105984.3|106023.5|105973.5|53
1726713140000|2024-09-19 02:32:20|106022.5|105972.5|106029.6|105979.6|106037.2|105987.2|106022.5|105972.5|68
1726713150000|2024-09-19 02:32:30|106031.1|105981.1|106027.4|105977.4|106039.3|105989.3|106023.8|105973.8|62
1726713160000|2024-09-19 02:32:40|106025.5|105975.5|106019.9|105969.9|106031.8|105981.8|106018.7|105968.7|58
1726713170000|2024-09-19 02:32:50|106021.6|105971.6|106033|105983|106035.7|105985.7|106015.5|105965.5|72
1726713180000|2024-09-19 02:33:00|106033.2|105983.2|106032.7|105982.7|106076.6|105988.6|106023.7|105950.8|67
1726713190000|2024-09-19 02:33:10|106026.9|105976.9|106026.2|105976.2|106030.6|105980.6|106021.1|105971.1|53
1726713200000|2024-09-19 02:33:20|106033.9|105983.9|106021.3|105971.3|106033.9|105983.9|106020.7|105970.7|72
1726713210000|2024-09-19 02:33:30|106021.9|105971.9|106030|105980|106032.5|105982.5|106020|105970|65
1726713220000|2024-09-19 02:33:40|106030.3|105980.3|106025.1|105975.1|106032.2|105982.2|106020.5|105970.5|61
1726713230000|2024-09-19 02:33:50|106025.5|105975.5|106026.4|105976.4|106032.3|105982.3|106020.7|105970.7|68
1726713240000|2024-09-19 02:34:00|106026.5|105976.5|106027.8|105977.8|106035.7|105985.7|106019.3|105969.3|73
1726713250000|2024-09-19 02:34:10|106029.9|105979.9|106020|105970|106030.5|105980.5|106019.2|105969.2|62
1726713260000|2024-09-19 02:34:20|106020.2|105970.2|106020.2|105970.2|106062.3|105974.1|106016.7|105934.9|55
1726713270000|2024-09-19 02:34:30|106019.6|105969.6|106017.2|105967.2|106022.2|105972.2|106014.1|105964.1|55
1726713280000|2024-09-19 02:34:40|106016|105966|106026.1|105976.1|106026.1|105976.1|106013.9|105963.9|59
1726713290000|2024-09-19 02:34:50|106025.7|105975.7|106018.3|105968.3|106028.4|105978.4|106014.9|105964.9|55
1726713300000|2024-09-19 02:35:00|106018.4|105968.4|106012.8|105962.8|106065.6|105977.6|106012.6|105939|58
1726713310000|2024-09-19 02:35:10|106011.7|105961.7|106017.2|105967.2|106022.7|105972.7|106008.5|105958.5|74
1726713320000|2024-09-19 02:35:20|106013.6|105963.6|106016.6|105966.6|106029.7|105979.7|106005.1|105955.1|67
1726713330000|2024-09-19 02:35:30|106017.2|105967.2|106009.3|105959.3|106021.3|105971.3|106007.5|105957.5|69
1726713340000|2024-09-19 02:35:40|106008.2|105958.2|106017.3|105967.3|106020.9|105970.9|106002.2|105952.2|71
1726713350000|2024-09-19 02:35:50|106016.3|105966.3|106016.4|105966.4|106026.7|105976.7|106013.9|105963.9|71
1726713360000|2024-09-19 02:36:00|106016.8|105966.8|106019.9|105969.9|106027.7|105977.7|106014.6|105964.6|50
1726713370000|2024-09-19 02:36:10|106018.5|105968.5|106019.3|105969.3|106021.2|105971.2|106016.2|105966.2|55
1726713380000|2024-09-19 02:36:20|106019.4|105969.4|106014.2|105964.2|106019.8|105969.8|106014.2|105964.2|26
1726713390000|2024-09-19 02:36:30|106014.3|105964.3|106019.8|105969.8|106021.6|105971.6|106014.3|105964.3|38
1726713400000|2024-09-19 02:36:40|106019.3|105969.3|106018.4|105968.4|106019.3|105969.3|106013.6|105963.6|37
1726713410000|2024-09-19 02:36:50|106018.1|105968.1|106017.2|105967.2|106019.6|105969.6|106015.4|105965.4|29
1726713420000|2024-09-19 02:37:00|106017.1|105967.1|106016.8|105966.8|106027.5|105977.5|106016.8|105966.8|27
1726713430000|2024-09-19 02:37:10|106017.8|105967.8|106016.3|105966.3|106024.8|105974.8|106015.9|105965.9|41
1726713440000|2024-09-19 02:37:20|106016.5|105966.5|106018.2|105968.2|106018.6|105968.6|106013.3|105963.3|36
1726713450000|2024-09-19 02:37:30|106014.2|105964.2|105995|105945|106016.2|105966.2|105993.6|105943.6|45
1726713460000|2024-09-19 02:37:40|105994.5|105944.5|106004.9|105954.9|106005.6|105955.6|105992.3|105942.3|47
1726713470000|2024-09-19 02:37:50|106006.7|105956.7|106017.2|105967.2|106020.3|105970.3|106006.7|105956.7|50
1726713480000|2024-09-19 02:38:00|106017.9|105967.9|106004.4|105954.4|106017.9|105967.9|105998.9|105948.9|60
1726713490000|2024-09-19 02:38:10|106005|105955|105994.4|105944.4|106007.3|105957.3|105994|105944|47
1726713500000|2024-09-19 02:38:20|105994.2|105944.2|106005|105955|106011.5|105961.5|105994.2|105944.2|40
1726713510000|2024-09-19 02:38:30|106004.6|105954.6|106007.9|105957.9|106009.5|105959.5|105999.7|105949.7|46
1726713520000|2024-09-19 02:38:40|106014.9|105964.9|106008.5|105958.5|106021.7|105971.7|106006.2|105956.2|53
1726713530000|2024-09-19 02:38:50|106014.8|105964.8|106009.3|105959.3|106017.3|105967.3|106007.8|105957.8|54
1726713540000|2024-09-19 02:39:00|106011.2|105961.2|106014.1|105964.1|106017.7|105967.7|106001.4|105951.4|46
1726713550000|2024-09-19 02:39:10|106013.4|105963.4|106016.7|105966.7|106061.5|105969.1|106012.3|105929.5|50
1726713560000|2024-09-19 02:39:20|106016.5|105966.5|106013.2|105963.2|106018.8|105968.8|106011.3|105961.3|40
1726713570000|2024-09-19 02:39:30|106013.5|105963.5|106004.8|105954.8|106015.7|105965.7|106003.6|105953.6|31
1726713580000|2024-09-19 02:39:40|106004.9|105954.9|106006|105956|106009.8|105959.8|105999.6|105949.6|45
1726713590000|2024-09-19 02:39:50|106007.2|105957.2|105998.6|105948.6|106010.5|105960.5|105995|105945|49
1726713600000|2024-09-19 02:40:00|105999|105949|106003.5|105953.5|106005.4|105955.4|105992|105942|39
1726713610000|2024-09-19 02:40:10|106003.9|105953.9|106008.2|105958.2|106009.9|105959.9|106002.3|105952.3|49
1726713620000|2024-09-19 02:40:20|106007.7|105957.7|106009.6|105959.6|106015.8|105965.8|106004.7|105954.7|44
1726713630000|2024-09-19 02:40:30|106010.3|105960.3|106009.7|105959.7|106010.9|105960.9|106005.9|105955.9|35
1726713640000|2024-09-19 02:40:40|106008.5|105958.5|106018.6|105968.6|106019.8|105969.8|106008.5|105958.5|37
1726713650000|2024-09-19 02:40:50|106018.9|105968.9|106017.8|105967.8|106022|105972|106016.5|105966.5|34
1726713660000|2024-09-19 02:41:00|106016.6|105966.6|106019.8|105969.8|106019.8|105969.8|106014.2|105964.2|45
1726713670000|2024-09-19 02:41:10|106017.2|105967.2|106018.3|105968.3|106019.6|105969.6|106014.3|105964.3|36
1726713680000|2024-09-19 02:41:20|106018.4|105968.4|106012|105962|106020.2|105970.2|106008.3|105958.3|41
1726713690000|2024-09-19 02:41:30|106012.5|105962.5|106014.9|105964.9|106024.6|105974.6|106010.6|105960.6|42
1726713700000|2024-09-19 02:41:40|106015|105965|106018|105968|106018.4|105968.4|106014.3|105964.3|33
1726713710000|2024-09-19 02:41:50|106017.8|105967.8|106016.7|105966.7|106020.3|105970.3|106014|105964|37
1726713720000|2024-09-19 02:42:00|106019.4|105969.4|106019.2|105969.2|106020.3|105970.3|106014.9|105964.9|33
1726713730000|2024-09-19 02:42:10|106017.4|105967.4|106014.7|105964.7|106019.9|105969.9|106014.7|105964.7|30
1726713740000|2024-09-19 02:42:20|106015.5|105965.5|106013.6|105963.6|106017.7|105967.7|106012.5|105962.5|31
1726713750000|2024-09-19 02:42:30|106013.1|105963.1|106020.4|105970.4|106020.4|105970.4|106013.1|105963.1|33
1726713760000|2024-09-19 02:42:40|106020.1|105970.1|106023.6|105973.6|106024.2|105974.2|106013.9|105963.9|33
1726713770000|2024-09-19 02:42:50|106021.8|105971.8|106028.9|105978.9|106028.9|105978.9|106020.5|105970.5|22
1726713780000|2024-09-19 02:43:00|106028.7|105978.7|106017.4|105967.4|106029.3|105979.3|106017.4|105967.4|32
1726713790000|2024-09-19 02:43:10|106016.7|105966.7|106003|105953|106017.4|105967.4|106000.2|105950.2|23
1726713800000|2024-09-19 02:43:20|106007|105957|105995.6|105945.6|106007.6|105957.6|105994.7|105944.7|44
1726713810000|2024-09-19 02:43:30|105996.3|105946.3|106000|105950|106002|105952|105995.5|105945.5|27
1726713820000|2024-09-19 02:43:40|105999.9|105949.9|106002|105952|106002|105952|105999.9|105949.9|8
1726713830000|2024-09-19 02:43:50|106001.7|105951.7|106008.5|105958.5|106008.5|105958.5|106001.1|105951.1|19
1726713840000|2024-09-19 02:44:00|106009.1|105959.1|106008.1|105958.1|106010.8|105960.8|106005.9|105955.9|36
1726713850000|2024-09-19 02:44:10|106008.7|105958.7|106011|105961|106011.6|105961.6|106008.7|105958.7|13
1726713860000|2024-09-19 02:44:20|106011.4|105961.4|106002.7|105952.7|106011.7|105961.7|105998.6|105948.6|25
1726713870000|2024-09-19 02:44:30|106002.8|105952.8|106000.7|105950.7|106003.3|105953.3|105999.6|105949.6|10
1726713880000|2024-09-19 02:44:40|106000.9|105950.9|106007|105957|106007.2|105957.2|106000.7|105950.7|29
1726713890000|2024-09-19 02:44:50|106007.8|105957.8|106009.5|105959.5|106011.6|105961.6|106007.5|105957.5|38
1726713900000|2024-09-19 02:45:00|106010.8|105960.8|106005.8|105955.8|106014.4|105964.4|106002.8|105952.8|56
1726713910000|2024-09-19 02:45:10|106006.1|105956.1|106003.1|105953.1|106006.7|105956.7|105999.3|105949.3|56
1726713920000|2024-09-19 02:45:20|106000.4|105950.4|106008.5|105958.5|106008.5|105958.5|105995.9|105945.9|54
1726713930000|2024-09-19 02:45:30|106008.8|105958.8|105996.8|105946.8|106010.6|105960.6|105996|105946|20
1726713940000|2024-09-19 02:45:40|105997|105947|106002.7|105952.7|106006.6|105956.6|105997|105947|31
1726713950000|2024-09-19 02:45:50|106005|105955|106015.7|105965.7|106015.9|105965.9|106004.3|105954.3|42
1726713960000|2024-09-19 02:46:00|106015.5|105965.5|106012.5|105962.5|106018.5|105968.5|106012.5|105962.5|29
1726713970000|2024-09-19 02:46:10|106012.4|105962.4|106012.4|105962.4|106013.3|105963.3|106011.5|105961.5|14
1726713980000|2024-09-19 02:46:20|106011.5|105961.5|106017.6|105967.6|106017.6|105967.6|106011.3|105961.3|15
1726713990000|2024-09-19 02:46:30|106017.3|105967.3|106019.8|105969.8|106019.8|105969.8|106010.9|105960.9|24
1726714000000|2024-09-19 02:46:40|106020.9|105970.9|106019.1|105969.1|106020.9|105970.9|106009|105959|36
1726714010000|2024-09-19 02:46:50|106015.9|105965.9|106023|105973|106023|105973|106015.9|105965.9|26
1726714020000|2024-09-19 02:47:00|106023.1|105973.1|106011.9|105961.9|106023.1|105973.1|106011.9|105961.9|20
1726714030000|2024-09-19 02:47:10|106012.7|105962.7|105998.8|105948.8|106012.7|105962.7|105993.9|105943.9|27
1726714040000|2024-09-19 02:47:20|105999.5|105949.5|105996.2|105946.2|106002.7|105952.7|105994.8|105944.8|41
1726714050000|2024-09-19 02:47:30|105995.9|105945.9|106002.8|105952.8|106006.7|105956.7|105995.9|105945.9|38
1726714060000|2024-09-19 02:47:40|106005.6|105955.6|105996.6|105946.6|106007.8|105957.8|105993.6|105943.6|41
1726714070000|2024-09-19 02:47:50|105996.7|105946.7|105992.3|105942.3|106005.9|105955.9|105987.9|105937.9|45
1726714080000|2024-09-19 02:48:00|105987.7|105937.7|105994.1|105944.1|106041.2|105952|105987.2|105904.2|64
1726714090000|2024-09-19 02:48:10|105995.4|105945.4|105992.1|105942.1|105998.3|105948.3|105989.4|105939.4|38
1726714100000|2024-09-19 02:48:20|105992|105942|105994.6|105944.6|105998.8|105948.8|105990.6|105940.6|23
1726714110000|2024-09-19 02:48:30|105993.1|105943.1|105996.5|105946.5|105998.1|105948.1|105993.1|105943.1|37
1726714120000|2024-09-19 02:48:40|105994.7|105944.7|105995.9|105945.9|105997.4|105947.4|105994.7|105944.7|28
1726714130000|2024-09-19 02:48:50|105996.5|105946.5|105997.1|105947.1|105999.8|105949.8|105994.7|105944.7|35
1726714140000|2024-09-19 02:49:00|105996.8|105946.8|105998.4|105948.4|106039.6|105949.8|105994.8|105913.2|49
1726714150000|2024-09-19 02:49:10|105998.1|105948.1|106000.7|105950.7|106002.1|105952.1|105998.1|105948.1|23
1726714160000|2024-09-19 02:49:20|106000.6|105950.6|106002.7|105952.7|106003|105953|105999.4|105949.4|19
1726714170000|2024-09-19 02:49:30|106000.9|105950.9|105998.3|105948.3|106002.8|105952.8|105997.1|105947.1|23
1726714180000|2024-09-19 02:49:40|105998.2|105948.2|105995.4|105945.4|105998.2|105948.2|105995.4|105945.4|11
1726714190000|2024-09-19 02:49:50|105996.8|105946.8|105994.4|105944.4|105997.3|105947.3|105994.4|105944.4|18
1726714200000|2024-09-19 02:50:00|105995.1|105945.1|105989.9|105939.9|105998.5|105948.5|105989.9|105939.9|29
1726714210000|2024-09-19 02:50:10|105989.5|105939.5|105990.4|105940.4|105991.1|105941.1|105988.3|105938.3|24
1726714220000|2024-09-19 02:50:20|105989.8|105939.8|105987.3|105937.3|105994.1|105944.1|105985.8|105935.8|41
1726714230000|2024-09-19 02:50:30|105986.6|105936.6|105987.8|105937.8|105990.2|105940.2|105986.4|105936.4|33
1726714240000|2024-09-19 02:50:40|105988|105938|105991.2|105941.2|105993.8|105943.8|105988|105938|40
1726714250000|2024-09-19 02:50:50|105992.3|105942.3|105993.5|105943.5|105994.7|105944.7|105990.4|105940.4|29
1726714260000|2024-09-19 02:51:00|105993.2|105943.2|105994.5|105944.5|105997|105947|105993.1|105943.1|25
1726714270000|2024-09-19 02:51:10|105994.6|105944.6|105999.7|105949.7|105999.9|105949.9|105993.8|105943.8|34
1726714280000|2024-09-19 02:51:20|105997.1|105947.1|105990.6|105940.6|106000.9|105950.9|105990.6|105940.6|41
1726714290000|2024-09-19 02:51:30|105990.8|105940.8|105995.9|105945.9|105995.9|105945.9|105990.1|105940.1|42
1726714300000|2024-09-19 02:51:40|105993.9|105943.9|105996.1|105946.1|105996.1|105946.1|105992|105942|45
1726714310000|2024-09-19 02:51:50|105996|105946|105983.7|105933.7|105997.1|105947.1|105983.7|105933.7|39
1726714320000|2024-09-19 02:52:00|105983.2|105933.2|105984.3|105934.3|105986.1|105936.1|105982.5|105932.5|31
1726714330000|2024-09-19 02:52:10|105983.5|105933.5|105985.6|105935.6|105986.2|105936.2|105983.4|105933.4|28
1726714340000|2024-09-19 02:52:20|105985.7|105935.7|105988.1|105938.1|105993.8|105943.8|105985.5|105935.5|26
1726714350000|2024-09-19 02:52:30|105988.8|105938.8|105987|105937|105988.9|105938.9|105987|105937|9
1726714360000|2024-09-19 02:52:40|105986.9|105936.9|105986.8|105936.8|105987|105937|105985.6|105935.6|8
1726714370000|2024-09-19 02:52:50|105985.8|105935.8|105983.9|105933.9|105987.4|105937.4|105982.2|105932.2|34
1726714380000|2024-09-19 02:53:00|105983.8|105933.8|105985.2|105935.2|105988.5|105938.5|105982|105932|24
1726714390000|2024-09-19 02:53:10|105985.8|105935.8|105994.7|105944.7|105995.6|105945.6|105984.2|105934.2|32
1726714400000|2024-09-19 02:53:20|105994.5|105944.5|105993.4|105943.4|105996.4|105946.4|105990.4|105940.4|28
1726714410000|2024-09-19 02:53:30|105993.3|105943.3|105995.6|105945.6|105995.6|105945.6|105992.2|105942.2|27
1726714420000|2024-09-19 02:53:40|105995.5|105945.5|105998.5|105948.5|105999.5|105949.5|105993.9|105943.9|38
1726714430000|2024-09-19 02:53:50|105999.7|105949.7|105996.4|105946.4|106002|105952|105991.4|105941.4|38
1726714440000|2024-09-19 02:54:00|105996.6|105946.6|105999.1|105949.1|105999.3|105949.3|105991.7|105941.7|40
1726714450000|2024-09-19 02:54:10|105998.2|105948.2|105997.9|105947.9|105999|105949|105992.6|105942.6|35
1726714460000|2024-09-19 02:54:20|105996.8|105946.8|105998.7|105948.7|105999.7|105949.7|105992.5|105942.5|46
1726714470000|2024-09-19 02:54:30|106000.2|105950.2|105988.6|105938.6|106001.4|105951.4|105988.6|105938.6|54
1726714480000|2024-09-19 02:54:40|105988.3|105938.3|105984.9|105934.9|105995.2|105945.2|105984.9|105934.9|38
1726714490000|2024-09-19 02:54:50|105986.3|105936.3|105975|105925|105988.5|105938.5|105965.6|105915.6|34
1726714500000|2024-09-19 02:55:00|105976.3|105926.3|105983|105933|105986|105936|105976.3|105926.3|39
1726714510000|2024-09-19 02:55:10|105983.7|105933.7|105971.3|105921.3|105987.6|105937.6|105967.8|105917.8|46
1726714520000|2024-09-19 02:55:20|105983.5|105933.5|105980|105930|105990.4|105940.4|105976|105926|47
1726714530000|2024-09-19 02:55:30|105979.4|105929.4|105981.4|105931.4|105991|105941|105975.1|105925.1|39
1726714540000|2024-09-19 02:55:40|105980.8|105930.8|105976.6|105926.6|106022.1|105933.7|105970.9|105890.7|62
1726714550000|2024-09-19 02:55:50|105976.2|105926.2|105975.2|105925.2|105976.3|105926.3|105969.2|105919.2|41
1726714560000|2024-09-19 02:56:00|105975.6|105925.6|105982.2|105932.2|105983.6|105933.6|105974.4|105924.4|46
1726714570000|2024-09-19 02:56:10|105982.1|105932.1|105974.6|105924.6|105988.8|105938.8|105973.7|105923.7|41
1726714580000|2024-09-19 02:56:20|105974.7|105924.7|105959.3|105909.3|105974.7|105924.7|105956.6|105906.6|45
1726714590000|2024-09-19 02:56:30|105958.6|105908.6|105968|105918|105971|105921|105958.1|105908.1|37
1726714600000|2024-09-19 02:56:40|105967.3|105917.3|105963.1|105913.1|105968.7|105918.7|105959.3|105909.3|43
1726714610000|2024-09-19 02:56:50|105962.2|105912.2|105978.3|105928.3|105980.7|105930.7|105962|105912|48
1726714620000|2024-09-19 02:57:00|105978.7|105928.7|105963.9|105913.9|106019.7|105936.4|105963.4|105876.8|50
1726714630000|2024-09-19 02:57:10|105965|105915|105972|105922|105974.6|105924.6|105960|105910|61
1726714640000|2024-09-19 02:57:20|105971.9|105921.9|105972.7|105922.7|105977.2|105927.2|105965.9|105915.9|64
1726714650000|2024-09-19 02:57:30|105973.6|105923.6|105968.6|105918.6|106007.7|105925.2|105960.9|105882|50
1726714660000|2024-09-19 02:57:40|105969.7|105919.7|105959.8|105909.8|105969.9|105919.9|105944.6|105894.6|46
1726714670000|2024-09-19 02:57:50|105957.8|105907.8|105956.7|105906.7|106008.9|105916.2|105952.8|105871.2|59
1726714680000|2024-09-19 02:58:00|105956.9|105906.9|105955|105905|105960.2|105910.2|105952.2|105902.2|58
1726714690000|2024-09-19 02:58:10|105954.5|105904.5|105956.7|105906.7|106015.2|105918.2|105948.6|105876.2|52
1726714700000|2024-09-19 02:58:20|105954.6|105904.6|105974.1|105924.1|105974.5|105924.5|105954.6|105904.6|46
1726714710000|2024-09-19 02:58:30|105973.4|105923.4|105976.6|105926.6|105979.3|105929.3|105972.8|105922.8|36
1726714720000|2024-09-19 02:58:40|105976.8|105926.8|105969.6|105919.6|105976.9|105926.9|105965.2|105915.2|48
1726714730000|2024-09-19 02:58:50|105968.9|105918.9|105970.3|105920.3|105973.5|105923.5|105957.6|105907.6|51
1726714740000|2024-09-19 02:59:00|105969.3|105919.3|105978.1|105928.1|105978.4|105928.4|105966.9|105916.9|36
1726714750000|2024-09-19 02:59:10|105976.4|105926.4|105972.6|105922.6|105981.3|105931.3|105968.3|105918.3|42
1726714760000|2024-09-19 02:59:20|105973.2|105923.2|105976.3|105926.3|105976.3|105926.3|105970|105920|53
1726714770000|2024-09-19 02:59:30|105975.9|105925.9|105978.4|105928.4|105982.8|105932.8|105973.4|105923.4|46
1726714780000|2024-09-19 02:59:40|105979.2|105929.2|105981.1|105931.1|105982.6|105932.6|105975.1|105925.1|45
1726714790000|2024-09-19 02:59:50|105980.5|105930.5|105983|105933|105983.5|105933.5|105976.1|105926.1|37
1726714800000|2024-09-19 03:00:00|105983.7|105933.7|105965.7|105915.7|105983.7|105933.7|105960.1|105910.1|49
1726714810000|2024-09-19 03:00:10|105962.3|105912.3|105961.9|105911.9|105969.8|105919.8|105959.9|105909.9|53
1726714820000|2024-09-19 03:00:20|105961.4|105911.4|105967.5|105917.5|105971.2|105921.2|105961.4|105911.4|41
1726714830000|2024-09-19 03:00:30|105966.6|105916.6|105961.1|105911.1|105968.9|105918.9|105957.1|105907.1|49
1726714840000|2024-09-19 03:00:40|105960.1|105910.1|105968.1|105918.1|105972.9|105922.9|105960.1|105910.1|47
1726714850000|2024-09-19 03:00:50|105968.6|105918.6|105982.3|105932.3|105982.3|105932.3|105968.6|105918.6|36
1726714860000|2024-09-19 03:01:00|105982.4|105932.4|105983.3|105933.3|105984.4|105934.4|105972|105922|42
1726714870000|2024-09-19 03:01:10|105983.4|105933.4|105985.6|105935.6|105988.4|105938.4|105982.8|105932.8|38
1726714880000|2024-09-19 03:01:20|105985.5|105935.5|105984.3|105934.3|106026.2|105937.9|105981.7|105898.3|32
1726714890000|2024-09-19 03:01:30|105984.5|105934.5|105981.5|105931.5|105986.9|105936.9|105980.9|105930.9|35
1726714900000|2024-09-19 03:01:40|105981.6|105931.6|105977.7|105927.7|105985.4|105935.4|105976.5|105926.5|29
1726714910000|2024-09-19 03:01:50|105979.5|105929.5|105981.4|105931.4|105981.4|105931.4|105976.1|105926.1|36
1726714920000|2024-09-19 03:02:00|105981.5|105931.5|105975.2|105925.2|105982|105932|105969.9|105919.9|34
1726714930000|2024-09-19 03:02:10|105975.5|105925.5|105979.7|105929.7|105979.9|105929.9|105974|105924|38
1726714940000|2024-09-19 03:02:20|105982.3|105932.3|105986.6|105936.6|105990.5|105940.5|105982.3|105932.3|36
1726714950000|2024-09-19 03:02:30|105986.7|105936.7|105986.9|105936.9|105988.7|105938.7|105985.7|105935.7|22
1726714960000|2024-09-19 03:02:40|105987.7|105937.7|105993|105943|105993.4|105943.4|105986.7|105936.7|30
1726714970000|2024-09-19 03:02:50|105992.9|105942.9|105993.4|105943.4|105996.6|105946.6|105992.9|105942.9|22
1726714980000|2024-09-19 03:03:00|105993.7|105943.7|105998.1|105948.1|105998.1|105948.1|105993.7|105943.7|22
1726714990000|2024-09-19 03:03:10|105998|105948|105997.9|105947.9|105999.6|105949.6|105997.3|105947.3|21
1726715000000|2024-09-19 03:03:20|105997.2|105947.2|105995.6|105945.6|105997.2|105947.2|105993.1|105943.1|24
1726715010000|2024-09-19 03:03:30|105995.5|105945.5|105995.7|105945.7|105996.7|105946.7|105993|105943|27
1726715020000|2024-09-19 03:03:40|105995.8|105945.8|105989.4|105939.4|105996.4|105946.4|105987.9|105937.9|28
1726715030000|2024-09-19 03:03:50|105989.9|105939.9|105987.6|105937.6|105992.4|105942.4|105987.3|105937.3|30
1726715040000|2024-09-19 03:04:00|105987.4|105937.4|105989.5|105939.5|105989.8|105939.8|105986.3|105936.3|25
1726715050000|2024-09-19 03:04:10|105989.4|105939.4|105989.9|105939.9|105991.7|105941.7|105987.7|105937.7|27
1726715060000|2024-09-19 03:04:20|105989.8|105939.8|105987.3|105937.3|105990.5|105940.5|105985.4|105935.4|21
1726715070000|2024-09-19 03:04:30|105987.5|105937.5|105979.6|105929.6|105987.8|105937.8|105978.9|105928.9|24
1726715080000|2024-09-19 03:04:40|105979.7|105929.7|105980.6|105930.6|105984.2|105934.2|105979.2|105929.2|38
1726715090000|2024-09-19 03:04:50|105980.5|105930.5|105978.9|105928.9|105982.1|105932.1|105977.4|105927.4|43
1726715100000|2024-09-19 03:05:00|105977.4|105927.4|105979.7|105929.7|105987.6|105937.6|105977.4|105927.4|40
1726715110000|2024-09-19 03:05:10|105980.2|105930.2|105978.6|105928.6|105985.3|105935.3|105976.8|105926.8|52
1726715120000|2024-09-19 03:05:20|105979|105929|105979.9|105929.9|105982.6|105932.6|105976.7|105926.7|45
1726715130000|2024-09-19 03:05:30|105983.5|105933.5|105978.1|105928.1|105983.5|105933.5|105974.6|105924.6|48
1726715140000|2024-09-19 03:05:40|105977.4|105927.4|105981|105931|105981.9|105931.9|105976.9|105926.9|45
1726715150000|2024-09-19 03:05:50|105979.6|105929.6|105973.7|105923.7|105981|105931|105969.8|105919.8|33
1726715160000|2024-09-19 03:06:00|105973.6|105923.6|105969.7|105919.7|105976.4|105926.4|105968.5|105918.5|54
1726715170000|2024-09-19 03:06:10|105972.4|105922.4|105974.6|105924.6|105979.4|105929.4|105971.6|105921.6|55
1726715180000|2024-09-19 03:06:20|105975.7|105925.7|105976.3|105926.3|105979|105929|105973|105923|43
1726715190000|2024-09-19 03:06:30|105976|105926|105977.8|105927.8|105982.1|105932.1|105973.8|105923.8|54
1726715200000|2024-09-19 03:06:40|105977.6|105927.6|105980|105930|105985.1|105935.1|105976.9|105926.9|53
1726715210000|2024-09-19 03:06:50|105980.9|105930.9|105982.2|105932.2|105984.9|105934.9|105979.5|105929.5|38
1726715220000|2024-09-19 03:07:00|105982.4|105932.4|105990.1|105940.1|105992.9|105942.9|105980.3|105930.3|52
1726715230000|2024-09-19 03:07:10|105990.4|105940.4|105978.5|105928.5|105991.8|105941.8|105974|105924|54
1726715240000|2024-09-19 03:07:20|105975.7|105925.7|105979.6|105929.6|105979.6|105929.6|105972.6|105922.6|56
1726715250000|2024-09-19 03:07:30|105979.7|105929.7|105970.7|105920.7|105980.8|105930.8|105968.9|105918.9|54
1726715260000|2024-09-19 03:07:40|105970.4|105920.4|105965.9|105915.9|105972.4|105922.4|105962.2|105912.2|38
1726715270000|2024-09-19 03:07:50|105966.7|105916.7|105966.3|105916.3|105968.8|105918.8|105964.1|105914.1|45
1726715280000|2024-09-19 03:08:00|105964.9|105914.9|105963.6|105913.6|105968.8|105918.8|105962.6|105912.6|39
1726715290000|2024-09-19 03:08:10|105967.1|105917.1|105966.2|105916.2|105970.8|105920.8|105962.2|105912.2|57
1726715300000|2024-09-19 03:08:20|105965|105915|105966.9|105916.9|105969.7|105919.7|105964.2|105914.2|49
1726715310000|2024-09-19 03:08:30|105965.5|105915.5|105972.2|105922.2|105972.2|105922.2|105963.4|105913.4|50
1726715320000|2024-09-19 03:08:40|105971.9|105921.9|105975.3|105925.3|105975.9|105925.9|105969.2|105919.2|56
1726715330000|2024-09-19 03:08:50|105974.5|105924.5|105974.3|105924.3|105977.5|105927.5|105972.7|105922.7|46
1726715340000|2024-09-19 03:09:00|105974.2|105924.2|105973.2|105923.2|105976.4|105926.4|105972.2|105922.2|47
1726715350000|2024-09-19 03:09:10|105973.6|105923.6|105971.6|105921.6|105976.2|105926.2|105971.1|105921.1|40
1726715360000|2024-09-19 03:09:20|105972.3|105922.3|105972|105922|105973.2|105923.2|105968.9|105918.9|43
1726715370000|2024-09-19 03:09:30|105970.1|105920.1|105973.8|105923.8|105974.9|105924.9|105969.1|105919.1|53
1726715380000|2024-09-19 03:09:40|105974.2|105924.2|105975.7|105925.7|105980.3|105930.3|105973.7|105923.7|43
1726715390000|2024-09-19 03:09:50|105976.7|105926.7|105978|105928|105978.9|105928.9|105975.7|105925.7|32
1726715400000|2024-09-19 03:10:00|105978.1|105928.1|105979.1|105929.1|105979.1|105929.1|105973.5|105923.5|51
1726715410000|2024-09-19 03:10:10|105979.3|105929.3|105987|105937|105987.2|105937.2|105975.4|105925.4|33
1726715420000|2024-09-19 03:10:20|105986.8|105936.8|105979.3|105929.3|105989.8|105939.8|105979.3|105929.3|49
1726715430000|2024-09-19 03:10:30|105979.6|105929.6|105980.4|105930.4|105983.9|105933.9|105976.7|105926.7|50
1726715440000|2024-09-19 03:10:40|105979.7|105929.7|105978.3|105928.3|105979.7|105929.7|105977.5|105927.5|44
1726715450000|2024-09-19 03:10:50|105976.8|105926.8|105978.2|105928.2|105982|105932|105976.6|105926.6|50
1726715460000|2024-09-19 03:11:00|105977.8|105927.8|105965.9|105915.9|105979.2|105929.2|105963.4|105913.4|53
1726715470000|2024-09-19 03:11:10|105964.5|105914.5|105960.1|105910.1|105965.4|105915.4|105958.2|105908.2|42
1726715480000|2024-09-19 03:11:20|105960.4|105910.4|105960|105910|105967.6|105917.6|105960|105910|50
1726715490000|2024-09-19 03:11:30|105960.1|105910.1|105959.1|105909.1|105962.5|105912.5|105959.1|105909.1|42
1726715500000|2024-09-19 03:11:40|105960.2|105910.2|105963.5|105913.5|105964.5|105914.5|105960.2|105910.2|46
1726715510000|2024-09-19 03:11:50|105962.1|105912.1|105959|105909|105967.5|105917.5|105959|105909|40
1726715520000|2024-09-19 03:12:00|105959.7|105909.7|105966.1|105916.1|105969.7|105919.7|105959.4|105909.4|44
1726715530000|2024-09-19 03:12:10|105965.4|105915.4|105963.2|105913.2|105968.2|105918.2|105963.2|105913.2|42
1726715540000|2024-09-19 03:12:20|105963.9|105913.9|105964.2|105914.2|105966.3|105916.3|105961.8|105911.8|39
1726715550000|2024-09-19 03:12:30|105964.6|105914.6|105958.5|105908.5|105964.6|105914.6|105957.7|105907.7|52
1726715560000|2024-09-19 03:12:40|105959.8|105909.8|105954.4|105904.4|105960.4|105910.4|105951.7|105901.7|33
1726715570000|2024-09-19 03:12:50|105952.6|105902.6|105954.1|105904.1|105956.4|105906.4|105949.4|105899.4|30
1726715580000|2024-09-19 03:13:00|105953.8|105903.8|105955.3|105905.3|105958.6|105908.6|105953.8|105903.8|48
1726715590000|2024-09-19 03:13:10|105955.5|105905.5|105950.7|105900.7|105957.4|105907.4|105947.5|105897.5|49
1726715600000|2024-09-19 03:13:20|105951.5|105901.5|105951.9|105901.9|105951.9|105901.9|105947.3|105897.3|45
1726715610000|2024-09-19 03:13:30|105950.5|105900.5|105951|105901|105951.9|105901.9|105948.3|105898.3|44
1726715620000|2024-09-19 03:13:40|105948.5|105898.5|105953.3|105903.3|105956.8|105906.8|105948|105898|46
1726715630000|2024-09-19 03:13:50|105955.2|105905.2|105954|105904|105960.4|105910.4|105952.5|105902.5|55
1726715640000|2024-09-19 03:14:00|105953.3|105903.3|105959.1|105909.1|105959.1|105909.1|105952.1|105902.1|41
1726715650000|2024-09-19 03:14:10|105958.3|105908.3|105962.5|105912.5|105963.7|105913.7|105957.3|105907.3|60
1726715660000|2024-09-19 03:14:20|105962.6|105912.6|105963.2|105913.2|105965.6|105915.6|105959.4|105909.4|40
1726715670000|2024-09-19 03:14:30|105965.1|105915.1|105968.8|105918.8|105971|105921|105961.6|105911.6|48
1726715680000|2024-09-19 03:14:40|105968|105918|105970.1|105920.1|105971.4|105921.4|105967.7|105917.7|38
1726715690000|2024-09-19 03:14:50|105970|105920|105963.5|105913.5|105970|105920|105961.2|105911.2|50
1726715700000|2024-09-19 03:15:00|105962.7|105912.7|105970.7|105920.7|105972.2|105922.2|105960.1|105910.1|53
1726715710000|2024-09-19 03:15:10|105970.6|105920.6|105971.6|105921.6|105975.5|105925.5|105966.7|105916.7|54
1726715720000|2024-09-19 03:15:20|105974.8|105924.8|105963.3|105913.3|105976.5|105926.5|105962.9|105912.9|50
1726715730000|2024-09-19 03:15:30|105961.7|105911.7|105956.2|105906.2|105965.5|105915.5|105953.3|105903.3|51
1726715740000|2024-09-19 03:15:40|105956.1|105906.1|105956.7|105906.7|105961.5|105911.5|105955.8|105905.8|54
1726715750000|2024-09-19 03:15:50|105957.4|105907.4|105953.6|105903.6|105958.3|105908.3|105951.1|105901.1|54
1726715760000|2024-09-19 03:16:00|105953.2|105903.2|105963.5|105913.5|105965.2|105915.2|105953.2|105903.2|43
1726715770000|2024-09-19 03:16:10|105963|105913|105962.5|105912.5|105968.5|105918.5|105958.2|105908.2|31
1726715780000|2024-09-19 03:16:20|105962.8|105912.8|105969.7|105919.7|105972.3|105922.3|105960.1|105910.1|45
1726715790000|2024-09-19 03:16:30|105969.3|105919.3|105961.5|105911.5|105973.1|105923.1|105959.9|105909.9|55
1726715800000|2024-09-19 03:16:40|105963|105913|105962.2|105912.2|105966.3|105916.3|105955.5|105905.5|43
1726715810000|2024-09-19 03:16:50|105961.6|105911.6|105953.6|105903.6|105964.1|105914.1|105949.1|105899.1|51
1726715820000|2024-09-19 03:17:00|105953.1|105903.1|105960.3|105910.3|105962.5|105912.5|105951.3|105901.3|53
1726715830000|2024-09-19 03:17:10|105958.3|105908.3|105962.6|105912.6|105966.3|105916.3|105955.8|105905.8|55
1726715840000|2024-09-19 03:17:20|105965|105915|105962.2|105912.2|105966|105916|105959|105909|48
1726715850000|2024-09-19 03:17:30|105961.3|105911.3|105966.9|105916.9|105969.8|105919.8|105960.3|105910.3|43
1726715860000|2024-09-19 03:17:40|105967.1|105917.1|105970|105920|105973.3|105923.3|105965.5|105915.5|37
1726715870000|2024-09-19 03:17:50|105970.9|105920.9|105966.3|105916.3|105970.9|105920.9|105961.5|105911.5|51
1726715880000|2024-09-19 03:18:00|105965.8|105915.8|105971.1|105921.1|105971.8|105921.8|105964.1|105914.1|38
1726715890000|2024-09-19 03:18:10|105970.5|105920.5|105965.9|105915.9|105975|105925|105963.8|105913.8|54
1726715900000|2024-09-19 03:18:20|105966.1|105916.1|105959.1|105909.1|105967.4|105917.4|105949.3|105899.3|49
1726715910000|2024-09-19 03:18:30|105959.5|105909.5|105956.3|105906.3|105961.5|105911.5|105954.6|105904.6|37
1726715920000|2024-09-19 03:18:40|105954.6|105904.6|105958.1|105908.1|105961.6|105911.6|105954.6|105904.6|27
1726715930000|2024-09-19 03:18:50|105959.4|105909.4|105960.4|105910.4|105968.4|105918.4|105957.2|105907.2|38
1726715940000|2024-09-19 03:19:00|105960.3|105910.3|105956|105906|105961.2|105911.2|105953.2|105903.2|31
1726715950000|2024-09-19 03:19:10|105955.5|105905.5|105956.9|105906.9|105960.1|105910.1|105953.5|105903.5|43
1726715960000|2024-09-19 03:19:20|105957.2|105907.2|105963.7|105913.7|105967.8|105917.8|105953.4|105903.4|57
1726715970000|2024-09-19 03:19:30|105964.2|105914.2|105956.5|105906.5|105967.3|105917.3|105955.5|105905.5|39
1726715980000|2024-09-19 03:19:40|105956.7|105906.7|105953.5|105903.5|105959.7|105909.7|105948.8|105898.8|55
1726715990000|2024-09-19 03:19:50|105954.1|105904.1|105954.2|105904.2|105955.7|105905.7|105948.3|105898.3|52
1726716000000|2024-09-19 03:20:00|105953.5|105903.5|105948.4|105898.4|105959.9|105909.9|105948.3|105898.3|43
1726716010000|2024-09-19 03:20:10|105948.5|105898.5|105932.8|105882.8|105953|105903|105932.7|105882.7|46
1726716020000|2024-09-19 03:20:20|105934.9|105884.9|105938.5|105888.5|105941.5|105891.5|105929.6|105879.6|44
1726716030000|2024-09-19 03:20:30|105939.2|105889.2|105930.3|105880.3|105943.4|105893.4|105925.9|105875.9|44
1726716040000|2024-09-19 03:20:40|105928.6|105878.6|105928.4|105878.4|105933.2|105883.2|105925.7|105875.7|65
1726716050000|2024-09-19 03:20:50|105927.4|105877.4|105929.4|105879.4|105934.7|105884.7|105923.4|105873.4|62
1726716060000|2024-09-19 03:21:00|105926.6|105876.6|105925.9|105875.9|105930.2|105880.2|105920.4|105870.4|52
1726716070000|2024-09-19 03:21:10|105925.6|105875.6|105929.2|105879.2|105929.6|105879.6|105922.1|105872.1|38
1726716080000|2024-09-19 03:21:20|105929.7|105879.7|105935.4|105885.4|105935.4|105885.4|105926.7|105876.7|47
1726716090000|2024-09-19 03:21:30|105935|105885|105929.7|105879.7|105935|105885|105928.2|105878.2|39
1726716100000|2024-09-19 03:21:40|105930.4|105880.4|105927.2|105877.2|105930.8|105880.8|105924.1|105874.1|57
1726716110000|2024-09-19 03:21:50|105928|105878|105927.5|105877.5|105929.5|105879.5|105927.2|105877.2|34
1726716120000|2024-09-19 03:22:00|105928.9|105878.9|105934.6|105884.6|105936.1|105886.1|105927.2|105877.2|52
1726716130000|2024-09-19 03:22:10|105931.1|105881.1|105935.7|105885.7|105938.1|105888.1|105930.5|105880.5|51
1726716140000|2024-09-19 03:22:20|105935.3|105885.3|105935.4|105885.4|105938|105888|105932.2|105882.2|40
1726716150000|2024-09-19 03:22:30|105935.1|105885.1|105936.1|105886.1|105936.3|105886.3|105931.7|105881.7|27
1726716160000|2024-09-19 03:22:40|105936.7|105886.7|105933.6|105883.6|105936.7|105886.7|105932|105882|37
1726716170000|2024-09-19 03:22:50|105934.2|105884.2|105927|105877|105937.9|105887.9|105926.6|105876.6|30
1726716180000|2024-09-19 03:23:00|105928.6|105878.6|105930|105880|105930.6|105880.6|105925.2|105875.2|45
1726716190000|2024-09-19 03:23:10|105929.5|105879.5|105927|105877|105930|105880|105924.8|105874.8|34
1726716200000|2024-09-19 03:23:20|105927.1|105877.1|105931.5|105881.5|105932.9|105882.9|105924.6|105874.6|40
1726716210000|2024-09-19 03:23:30|105931.6|105881.6|105925.8|105875.8|105931.7|105881.7|105923.9|105873.9|37
1726716220000|2024-09-19 03:23:40|105926|105876|105921.8|105871.8|105928.1|105878.1|105921.1|105871.1|46
1726716230000|2024-09-19 03:23:50|105924.2|105874.2|105922.7|105872.7|105924.2|105874.2|105920.8|105870.8|18
1726716240000|2024-09-19 03:24:00|105922.5|105872.5|105904.9|105854.9|105922.5|105872.5|105904.5|105854.5|49
1726716250000|2024-09-19 03:24:10|105904.7|105854.7|105907.5|105857.5|105910.6|105860.6|105904.7|105854.7|43
1726716260000|2024-09-19 03:24:20|105907.6|105857.6|105901.7|105851.7|105909.2|105859.2|105901.7|105851.7|51
1726716270000|2024-09-19 03:24:30|105901.9|105851.9|105910.1|105860.1|105911|105861|105899.3|105849.3|52
1726716280000|2024-09-19 03:24:40|105907.3|105857.3|105911.3|105861.3|105913.7|105863.7|105906.4|105856.4|37
1726716290000|2024-09-19 03:24:50|105911.9|105861.9|105901.9|105851.9|105912.2|105862.2|105901.9|105851.9|43
1726716300000|2024-09-19 03:25:00|105902.8|105852.8|105908.2|105858.2|105908.9|105858.9|105900.1|105850.1|50
1726716310000|2024-09-19 03:25:10|105908.5|105858.5|105902.8|105852.8|105911.7|105861.7|105902.2|105852.2|51
1726716320000|2024-09-19 03:25:20|105903.3|105853.3|105901.2|105851.2|105906.9|105856.9|105901.2|105851.2|48
1726716330000|2024-09-19 03:25:30|105900.8|105850.8|105891.7|105841.7|105900.8|105850.8|105891.5|105841.5|47
1726716340000|2024-09-19 03:25:40|105891.5|105841.5|105889.4|105839.4|105891.5|105841.5|105885.7|105835.7|53
1726716350000|2024-09-19 03:25:50|105888.1|105838.1|105887.3|105837.3|105893.9|105843.9|105887.3|105837.3|52
1726716360000|2024-09-19 03:26:00|105888.4|105838.4|105886.5|105836.5|105892.5|105842.5|105884.4|105834.4|47
1726716370000|2024-09-19 03:26:10|105885.1|105835.1|105888.6|105838.6|105891.6|105841.6|105883.7|105833.7|50
1726716380000|2024-09-19 03:26:20|105887.9|105837.9|105884.1|105834.1|105888.7|105838.7|105880.2|105830.2|51
1726716390000|2024-09-19 03:26:30|105885.4|105835.4|105882.5|105832.5|105887.9|105837.9|105878.3|105828.3|38
1726716400000|2024-09-19 03:26:40|105880.9|105830.9|105879.9|105829.9|105881.1|105831.1|105877.4|105827.4|29
1726716410000|2024-09-19 03:26:50|105880.1|105830.1|105880.9|105830.9|105881.5|105831.5|105877.1|105827.1|24
1726716420000|2024-09-19 03:27:00|105881.1|105831.1|105891.7|105841.7|105892.2|105842.2|105881.1|105831.1|34
1726716430000|2024-09-19 03:27:10|105891.8|105841.8|105902.9|105852.9|105902.9|105852.9|105889.8|105839.8|51
1726716440000|2024-09-19 03:27:20|105903.6|105853.6|105898.1|105848.1|105903.7|105853.7|105892.6|105842.6|52
1726716450000|2024-09-19 03:27:30|105896.7|105846.7|105890.4|105840.4|105898.1|105848.1|105885.1|105835.1|46
1726716460000|2024-09-19 03:27:40|105890|105840|105888.8|105838.8|105890.8|105840.8|105885|105835|33
1726716470000|2024-09-19 03:27:50|105888.2|105838.2|105895.1|105845.1|105896.2|105846.2|105887.8|105837.8|36
1726716480000|2024-09-19 03:28:00|105895.2|105845.2|105893.1|105843.1|105897.2|105847.2|105890.3|105840.3|47
1726716490000|2024-09-19 03:28:10|105892.5|105842.5|105892.5|105842.5|105895.6|105845.6|105889.4|105839.4|36
1726716500000|2024-09-19 03:28:20|105892.6|105842.6|105891.7|105841.7|105895|105845|105891.4|105841.4|26
1726716510000|2024-09-19 03:28:30|105891.4|105841.4|105891|105841|105892.4|105842.4|105888.9|105838.9|17
1726716520000|2024-09-19 03:28:40|105890.9|105840.9|105889.3|105839.3|105891|105841|105889|105839|21
1726716530000|2024-09-19 03:28:50|105889.5|105839.5|105887.2|105837.2|105889.5|105839.5|105886.7|105836.7|9
1726716540000|2024-09-19 03:29:00|105890|105840|105883.7|105833.7|105890|105840|105883.1|105833.1|26
1726716550000|2024-09-19 03:29:10|105883.8|105833.8|105881.9|105831.9|105883.8|105833.8|105877.4|105827.4|37
1726716560000|2024-09-19 03:29:20|105884|105834|105881.3|105831.3|105886|105836|105881.2|105831.2|28
1726716570000|2024-09-19 03:29:30|105881.1|105831.1|105876.3|105826.3|105883.2|105833.2|105874.8|105824.8|20
1726716580000|2024-09-19 03:29:40|105878.1|105828.1|105876.2|105826.2|105879.4|105829.4|105871.4|105821.4|29
1726716590000|2024-09-19 03:29:50|105874.7|105824.7|105875.4|105825.4|105877|105827|105873.9|105823.9|28
1726716600000|2024-09-19 03:30:00|105875|105825|105869.8|105819.8|105879.3|105829.3|105869.8|105819.8|36
1726716610000|2024-09-19 03:30:10|105872.7|105822.7|105865.3|105815.3|105874.9|105824.9|105861|105811|52
1726716620000|2024-09-19 03:30:20|105864.7|105814.7|105875.5|105825.5|105875.8|105825.8|105863.9|105813.9|32
1726716630000|2024-09-19 03:30:30|105870.8|105820.8|105872.2|105822.2|105872.5|105822.5|105870.3|105820.3|5
1726716640000|2024-09-19 03:30:40|105871.9|105821.9|105869|105819|105871.9|105821.9|105867.6|105817.6|15
1726716650000|2024-09-19 03:30:50|105869.1|105819.1|105870|105820|105870.8|105820.8|105867.6|105817.6|20
1726716660000|2024-09-19 03:31:00|105867.9|105817.9|105856.9|105806.9|105868.5|105818.5|105856.5|105806.5|33
1726716670000|2024-09-19 03:31:10|105858.3|105808.3|105863.9|105813.9|105865.3|105815.3|105856.7|105806.7|38
1726716680000|2024-09-19 03:31:20|105863.8|105813.8|105871.5|105821.5|105873.7|105823.7|105863.7|105813.7|27
1726716690000|2024-09-19 03:31:30|105871.6|105821.6|105872.7|105822.7|105874.7|105824.7|105871.6|105821.6|25
1726716700000|2024-09-19 03:31:40|105874.5|105824.5|105871.7|105821.7|105877.3|105827.3|105871.3|105821.3|25
1726716710000|2024-09-19 03:31:50|105872.9|105822.9|105874.2|105824.2|105875.9|105825.9|105870|105820|9
1726716720000|2024-09-19 03:32:00|105871.9|105821.9|105869.6|105819.6|105875.9|105825.9|105869.6|105819.6|23
1726716730000|2024-09-19 03:32:10|105869.8|105819.8|105868.3|105818.3|105870.2|105820.2|105865.8|105815.8|24
1726716740000|2024-09-19 03:32:20|105866.2|105816.2|105868.5|105818.5|105871.7|105821.7|105865.3|105815.3|32
1726716750000|2024-09-19 03:32:30|105868|105818|105868.9|105818.9|105870.4|105820.4|105867.8|105817.8|16
1726716760000|2024-09-19 03:32:40|105868.8|105818.8|105870.9|105820.9|105873.5|105823.5|105866.8|105816.8|34
1726716770000|2024-09-19 03:32:50|105871.1|105821.1|105865.2|105815.2|105873.7|105823.7|105865.2|105815.2|21
1726716780000|2024-09-19 03:33:00|105863.3|105813.3|105870.3|105820.3|105872.4|105822.4|105863.3|105813.3|30
1726716790000|2024-09-19 03:33:10|105869.9|105819.9|105875.1|105825.1|105876.1|105826.1|105865|105815|39
1726716800000|2024-09-19 03:33:20|105875.5|105825.5|105871.1|105821.1|105875.9|105825.9|105867.5|105817.5|27
1726716810000|2024-09-19 03:33:30|105869.3|105819.3|105869.6|105819.6|105870|105820|105867.6|105817.6|23
1726716820000|2024-09-19 03:33:40|105869.8|105819.8|105869.1|105819.1|105871.6|105821.6|105867.5|105817.5|24
1726716830000|2024-09-19 03:33:50|105869.3|105819.3|105863.7|105813.7|105869.4|105819.4|105859.7|105809.7|27
1726716840000|2024-09-19 03:34:00|105862.2|105812.2|105858.1|105808.1|105862.5|105812.5|105856.6|105806.6|14
1726716850000|2024-09-19 03:34:10|105859.5|105809.5|105858.7|105808.7|105862.2|105812.2|105858|105808|16
1726716860000|2024-09-19 03:34:20|105857.7|105807.7|105860.1|105810.1|105861|105811|105855.7|105805.7|27
1726716870000|2024-09-19 03:34:30|105860.5|105810.5|105853.5|105803.5|105860.5|105810.5|105851.2|105801.2|18
1726716880000|2024-09-19 03:34:40|105853.9|105803.9|105854.7|105804.7|105855.9|105805.9|105851.5|105801.5|16
1726716890000|2024-09-19 03:34:50|105854.3|105804.3|105850.5|105800.5|105855.7|105805.7|105847.1|105797.1|14
1726716900000|2024-09-19 03:35:00|105850.2|105800.2|105848|105798|105851|105801|105845.5|105795.5|22
1726716910000|2024-09-19 03:35:10|105847.6|105797.6|105849.7|105799.7|105851.4|105801.4|105845.6|105795.6|26
1726716920000|2024-09-19 03:35:20|105850.9|105800.9|105842.7|105792.7|105853.3|105803.3|105836.7|105786.7|42
1726716930000|2024-09-19 03:35:30|105839.9|105789.9|105841.4|105791.4|105848.6|105798.6|105836.3|105786.3|28
1726716940000|2024-09-19 03:35:40|105840.5|105790.5|105837|105787|105842.4|105792.4|105836.2|105786.2|24
1726716950000|2024-09-19 03:35:50|105837.5|105787.5|105836|105786|105839.9|105789.9|105835.4|105785.4|30
1726716960000|2024-09-19 03:36:00|105835.6|105785.6|105836.8|105786.8|105841|105791|105829.5|105779.5|34
1726716970000|2024-09-19 03:36:10|105840.1|105790.1|105831.3|105781.3|105840.1|105790.1|105828.1|105778.1|33
1726716980000|2024-09-19 03:36:20|105831.5|105781.5|105837.5|105787.5|105839.6|105789.6|105831.5|105781.5|27
1726716990000|2024-09-19 03:36:30|105838.9|105788.9|105837.6|105787.6|105841.3|105791.3|105834.8|105784.8|32
1726717000000|2024-09-19 03:36:40|105837.2|105787.2|105836.1|105786.1|105839.3|105789.3|105835.1|105785.1|25
1726717010000|2024-09-19 03:36:50|105835.4|105785.4|105835.4|105785.4|105837.4|105787.4|105833.3|105783.3|21
1726717020000|2024-09-19 03:37:00|105835.2|105785.2|105824.5|105774.5|105837.4|105787.4|105824.5|105774.5|28
1726717030000|2024-09-19 03:37:10|105823|105773|105825.2|105775.2|105827.4|105777.4|105819.9|105769.9|39
1726717040000|2024-09-19 03:37:20|105825|105775|105804|105754|105826.4|105776.4|105803.3|105753.3|39
1726717050000|2024-09-19 03:37:30|105805.1|105755.1|105795.6|105745.6|105813.6|105763.6|105795.6|105745.6|35
1726717060000|2024-09-19 03:37:40|105796|105746|105796.3|105746.3|105797.7|105747.7|105789.3|105739.3|35
1726717070000|2024-09-19 03:37:50|105796.9|105746.9|105802.4|105752.4|105808.2|105758.2|105796.9|105746.9|48
1726717080000|2024-09-19 03:38:00|105802.7|105752.7|105803.9|105753.9|105804.1|105754.1|105799.7|105749.7|11
1726717090000|2024-09-19 03:38:10|105803.5|105753.5|105806.1|105756.1|105808.9|105758.9|105803.5|105753.5|17
1726717100000|2024-09-19 03:38:20|105806.6|105756.6|105803.3|105753.3|105809.2|105759.2|105800.4|105750.4|27
1726717110000|2024-09-19 03:38:30|105801.8|105751.8|105818.4|105768.4|105820.2|105770.2|105801.3|105751.3|41
1726717120000|2024-09-19 03:38:40|105822.5|105772.5|105818.5|105768.5|105823.7|105773.7|105818.5|105768.5|24
1726717130000|2024-09-19 03:38:50|105819|105769|105825.5|105775.5|105828.2|105778.2|105819|105769|16
1726717140000|2024-09-19 03:39:00|105825.8|105775.8|105823|105773|105825.8|105775.8|105817.5|105767.5|23
1726717150000|2024-09-19 03:39:10|105825.4|105775.4|105824.5|105774.5|105828.6|105778.6|105823.3|105773.3|43
1726717160000|2024-09-19 03:39:20|105826.9|105776.9|105822.2|105772.2|105829.5|105779.5|105822.2|105772.2|28
1726717170000|2024-09-19 03:39:30|105821.7|105771.7|105814.1|105764.1|105825.8|105775.8|105814.1|105764.1|34
1726717180000|2024-09-19 03:39:40|105817.1|105767.1|105829.3|105779.3|105831.9|105781.9|105816.3|105766.3|33
1726717190000|2024-09-19 03:39:50|105830.1|105780.1|105827.9|105777.9|105831.8|105781.8|105823.9|105773.9|47
1726717200000|2024-09-19 03:40:00|105829.8|105779.8|105830.1|105780.1|105838.1|105788.1|105827.8|105777.8|21
1726717210000|2024-09-19 03:40:10|105828.5|105778.5|105828.8|105778.8|105828.8|105778.8|105827.3|105777.3|10
1726717220000|2024-09-19 03:40:20|105829|105779|105821.1|105771.1|105830.8|105780.8|105821.1|105771.1|22
1726717230000|2024-09-19 03:40:30|105823.5|105773.5|105824.7|105774.7|105825.8|105775.8|105823.3|105773.3|8
1726717240000|2024-09-19 03:40:40|105824.5|105774.5|105826.4|105776.4|105827.2|105777.2|105824.3|105774.3|20
1726717250000|2024-09-19 03:40:50|105825.4|105775.4|105835.1|105785.1|105837.6|105787.6|105825.4|105775.4|29
1726717260000|2024-09-19 03:41:00|105835.6|105785.6|105839|105789|105840.9|105790.9|105834|105784|37
1726717270000|2024-09-19 03:41:10|105837.4|105787.4|105834.6|105784.6|105847.9|105797.9|105834.6|105784.6|32
1726717280000|2024-09-19 03:41:20|105836|105786|105837.8|105787.8|105838.6|105788.6|105834.9|105784.9|15
1726717290000|2024-09-19 03:41:30|105835.8|105785.8|105831.3|105781.3|105839.1|105789.1|105830.4|105780.4|36
1726717300000|2024-09-19 03:41:40|105831.5|105781.5|105830.2|105780.2|105832|105782|105827.4|105777.4|25
1726717310000|2024-09-19 03:41:50|105829.8|105779.8|105827.9|105777.9|105829.8|105779.8|105820.5|105770.5|27
1726717320000|2024-09-19 03:42:00|105828.5|105778.5|105825.6|105775.6|105830.4|105780.4|105822.6|105772.6|38
1726717330000|2024-09-19 03:42:10|105825.1|105775.1|105827|105777|105831|105781|105824.3|105774.3|29
1726717340000|2024-09-19 03:42:20|105826|105776|105826.8|105776.8|105826.9|105776.9|105825.7|105775.7|14
1726717350000|2024-09-19 03:42:30|105826.3|105776.3|105827|105777|105834.2|105784.2|105826|105776|37
1726717360000|2024-09-19 03:42:40|105829.5|105779.5|105830|105780|105830|105780|105827.1|105777.1|19
1726717370000|2024-09-19 03:42:50|105830.3|105780.3|105829.6|105779.6|105830.3|105780.3|105829.6|105779.6|3
1726717380000|2024-09-19 03:43:00|105832.7|105782.7|105829.3|105779.3|105832.7|105782.7|105826.7|105776.7|23
1726717390000|2024-09-19 03:43:10|105829.2|105779.2|105826.9|105776.9|105829.2|105779.2|105815.2|105765.2|24
1726717400000|2024-09-19 03:43:20|105827.2|105777.2|105827.2|105777.2|105831.7|105781.7|105825.5|105775.5|31
1726717410000|2024-09-19 03:43:30|105827.7|105777.7|105828.8|105778.8|105829.8|105779.8|105824.9|105774.9|32
1726717420000|2024-09-19 03:43:40|105827.4|105777.4|105833.1|105783.1|105833.1|105783.1|105826.6|105776.6|34
1726717430000|2024-09-19 03:43:50|105831.3|105781.3|105831|105781|105832.6|105782.6|105827.4|105777.4|25
1726717440000|2024-09-19 03:44:00|105830.3|105780.3|105820.2|105770.2|105832.9|105782.9|105820.2|105770.2|41
1726717450000|2024-09-19 03:44:10|105823.6|105773.6|105823.1|105773.1|105827.3|105777.3|105822|105772|27
1726717460000|2024-09-19 03:44:20|105823|105773|105828.5|105778.5|105828.7|105778.7|105822|105772|29
1726717470000|2024-09-19 03:44:30|105830|105780|105822.5|105772.5|105830|105780|105822|105772|30
1726717480000|2024-09-19 03:44:40|105823.2|105773.2|105817.2|105767.2|105826.9|105776.9|105817.2|105767.2|33
1726717490000|2024-09-19 03:44:50|105816.6|105766.6|105817.1|105767.1|105819.5|105769.5|105815.5|105765.5|30
1726717500000|2024-09-19 03:45:00|105817.3|105767.3|105817.9|105767.9|105819.9|105769.9|105817.3|105767.3|10
1726717510000|2024-09-19 03:45:10|105818|105768|105827|105777|105828.4|105778.4|105818|105768|18
1726717520000|2024-09-19 03:45:20|105825.7|105775.7|105828.1|105778.1|105835.3|105785.3|105825.7|105775.7|30
1726717530000|2024-09-19 03:45:30|105828.6|105778.6|105825.7|105775.7|105833.3|105783.3|105825.1|105775.1|33
1726717540000|2024-09-19 03:45:40|105825|105775|105828.5|105778.5|105836.1|105786.1|105825|105775|41
1726717550000|2024-09-19 03:45:50|105828.8|105778.8|105826.2|105776.2|105830.8|105780.8|105823.1|105773.1|19
1726717560000|2024-09-19 03:46:00|105824.2|105774.2|105825.6|105775.6|105829.1|105779.1|105823.2|105773.2|35
1726717570000|2024-09-19 03:46:10|105827.2|105777.2|105817.4|105767.4|105827.2|105777.2|105816.8|105766.8|24
1726717580000|2024-09-19 03:46:20|105817.1|105767.1|105821.5|105771.5|105824|105774|105817.1|105767.1|26
1726717590000|2024-09-19 03:46:30|105823.2|105773.2|105822.7|105772.7|105823.2|105773.2|105820.6|105770.6|9
1726717600000|2024-09-19 03:46:40|105822.6|105772.6|105822.3|105772.3|105825.3|105775.3|105821.9|105771.9|20
1726717610000|2024-09-19 03:46:50|105822.1|105772.1|105805.9|105755.9|105822.1|105772.1|105804.1|105754.1|36
1726717620000|2024-09-19 03:47:00|105808|105758|105813.8|105763.8|105817.1|105767.1|105808|105758|31
1726717630000|2024-09-19 03:47:10|105813.9|105763.9|105815.3|105765.3|105817.2|105767.2|105813.9|105763.9|15
1726717640000|2024-09-19 03:47:20|105816.7|105766.7|105814.5|105764.5|105819.5|105769.5|105814.3|105764.3|28
1726717650000|2024-09-19 03:47:30|105815.3|105765.3|105820.2|105770.2|105820.2|105770.2|105810.2|105760.2|33
1726717660000|2024-09-19 03:47:40|105817.1|105767.1|105819.2|105769.2|105822.2|105772.2|105816.9|105766.9|24
1726717670000|2024-09-19 03:47:50|105819.9|105769.9|105819.1|105769.1|105820.7|105770.7|105817.4|105767.4|23
1726717680000|2024-09-19 03:48:00|105820.5|105770.5|105814.2|105764.2|105820.5|105770.5|105814.2|105764.2|23
1726717690000|2024-09-19 03:48:10|105814.8|105764.8|105803.4|105753.4|105816.1|105766.1|105802.9|105752.9|28
1726717700000|2024-09-19 03:48:20|105802.9|105752.9|105806.5|105756.5|105810|105760|105802.9|105752.9|18
1726717710000|2024-09-19 03:48:30|105805.3|105755.3|105803.4|105753.4|105807.2|105757.2|105802.9|105752.9|23
1726717720000|2024-09-19 03:48:40|105805.3|105755.3|105814.4|105764.4|105814.4|105764.4|105803.3|105753.3|25
1726717730000|2024-09-19 03:48:50|105814.5|105764.5|105824.1|105774.1|105825|105775|105814.3|105764.3|16
1726717740000|2024-09-19 03:49:00|105822.6|105772.6|105818.4|105768.4|105822.8|105772.8|105816.4|105766.4|16
1726717750000|2024-09-19 03:49:10|105816.9|105766.9|105814.9|105764.9|105817.3|105767.3|105814.4|105764.4|14
1726717760000|2024-09-19 03:49:20|105815.7|105765.7|105818|105768|105819.3|105769.3|105813.8|105763.8|32
1726717770000|2024-09-19 03:49:30|105815.4|105765.4|105809.2|105759.2|105818.6|105768.6|105809.2|105759.2|23
1726717780000|2024-09-19 03:49:40|105808.9|105758.9|105809.8|105759.8|105813|105763|105808.9|105758.9|13
1726717790000|2024-09-19 03:49:50|105810.3|105760.3|105809.8|105759.8|105810.3|105760.3|105809.7|105759.7|4
1726717800000|2024-09-19 03:50:00|105810.8|105760.8|105808.9|105758.9|105812.5|105762.5|105808.8|105758.8|12
1726717810000|2024-09-19 03:50:10|105809|105759|105809.7|105759.7|105811.9|105761.9|105806.8|105756.8|20
1726717820000|2024-09-19 03:50:20|105811.5|105761.5|105808.7|105758.7|105811.5|105761.5|105808.6|105758.6|12
1726717830000|2024-09-19 03:50:30|105809.2|105759.2|105811.1|105761.1|105812.4|105762.4|105808.6|105758.6|10
1726717840000|2024-09-19 03:50:40|105811|105761|105812.9|105762.9|105813.8|105763.8|105806.1|105756.1|26
1726717850000|2024-09-19 03:50:50|105813.2|105763.2|105808.4|105758.4|105815|105765|105808.4|105758.4|19
1726717860000|2024-09-19 03:51:00|105810.7|105760.7|105809.1|105759.1|105810.9|105760.9|105808.9|105758.9|13
1726717870000|2024-09-19 03:51:10|105809|105759|105808.8|105758.8|105810.9|105760.9|105807.3|105757.3|14
1726717880000|2024-09-19 03:51:20|105809.7|105759.7|105805.5|105755.5|105811.2|105761.2|105805.5|105755.5|21
1726717890000|2024-09-19 03:51:30|105800.6|105750.6|105806.6|105756.6|105807.7|105757.7|105797.9|105747.9|21
1726717900000|2024-09-19 03:51:40|105806.5|105756.5|105806.2|105756.2|105807.3|105757.3|105802.8|105752.8|15
1726717910000|2024-09-19 03:51:50|105806.5|105756.5|105806.4|105756.4|105806.5|105756.5|105806.3|105756.3|4
1726717920000|2024-09-19 03:52:00|105806.3|105756.3|105805|105755|105807.5|105757.5|105803.9|105753.9|17
1726717930000|2024-09-19 03:52:10|105806.6|105756.6|105809.1|105759.1|105809.1|105759.1|105806.5|105756.5|8
1726717940000|2024-09-19 03:52:20|105809.2|105759.2|105812.4|105762.4|105812.8|105762.8|105807.3|105757.3|30
1726717950000|2024-09-19 03:52:30|105811.9|105761.9|105813.3|105763.3|105813.4|105763.4|105811.9|105761.9|6
1726717960000|2024-09-19 03:52:40|105812.7|105762.7|105814.7|105764.7|105814.7|105764.7|105812.1|105762.1|10
1726717970000|2024-09-19 03:52:50|105815|105765|105813|105763|105815.3|105765.3|105812.4|105762.4|13
1726717980000|2024-09-19 03:53:00|105813.1|105763.1|105814.6|105764.6|105814.7|105764.7|105812.5|105762.5|7
1726717990000|2024-09-19 03:53:10|105814.2|105764.2|105812|105762|105816|105766|105811.2|105761.2|18
1726718000000|2024-09-19 03:53:20|105811.5|105761.5|105811.1|105761.1|105815|105765|105809.6|105759.6|21
1726718010000|2024-09-19 03:53:30|105811|105761|105815.6|105765.6|105815.6|105765.6|105810.9|105760.9|8
1726718020000|2024-09-19 03:53:40|105814.1|105764.1|105813.9|105763.9|105814.3|105764.3|105811.2|105761.2|17
1726718030000|2024-09-19 03:53:50|105814|105764|105811.6|105761.6|105814.5|105764.5|105811.1|105761.1|8
1726718040000|2024-09-19 03:54:00|105811.8|105761.8|105818.8|105768.8|105818.8|105768.8|105811|105761|20
1726718050000|2024-09-19 03:54:10|105819.2|105769.2|105813.2|105763.2|105819.2|105769.2|105812.2|105762.2|17
1726718060000|2024-09-19 03:54:20|105812.5|105762.5|105817.7|105767.7|105817.7|105767.7|105812|105762|9
1726718070000|2024-09-19 03:54:30|105818.2|105768.2|105817.6|105767.6|105819.5|105769.5|105815.1|105765.1|21
1726718080000|2024-09-19 03:54:40|105818.4|105768.4|105819.9|105769.9|105821.3|105771.3|105818.4|105768.4|14
1726718090000|2024-09-19 03:54:50|105820.2|105770.2|105818.5|105768.5|105822.5|105772.5|105817.8|105767.8|23
1726718100000|2024-09-19 03:55:00|105820.9|105770.9|105829.1|105779.1|105829.8|105779.8|105820.2|105770.2|19
1726718110000|2024-09-19 03:55:10|105828.1|105778.1|105831.1|105781.1|105831.5|105781.5|105827.2|105777.2|25
1726718120000|2024-09-19 03:55:20|105830.2|105780.2|105831.4|105781.4|105833.1|105783.1|105825.6|105775.6|40
1726718130000|2024-09-19 03:55:30|105831|105781|105829.7|105779.7|105833.2|105783.2|105827.3|105777.3|41
1726718140000|2024-09-19 03:55:40|105829.6|105779.6|105832|105782|105834.8|105784.8|105828.1|105778.1|32
1726718150000|2024-09-19 03:55:50|105831.3|105781.3|105828.7|105778.7|105834.7|105784.7|105828.7|105778.7|35
1726718160000|2024-09-19 03:56:00|105831|105781|105831.9|105781.9|105832.4|105782.4|105829.3|105779.3|30
1726718170000|2024-09-19 03:56:10|105831.5|105781.5|105834.4|105784.4|105836.5|105786.5|105828.8|105778.8|32
1726718180000|2024-09-19 03:56:20|105832.7|105782.7|105838.9|105788.9|105842.5|105792.5|105832.5|105782.5|37
1726718190000|2024-09-19 03:56:30|105839.7|105789.7|105841.2|105791.2|105842.5|105792.5|105839.1|105789.1|25
1726718200000|2024-09-19 03:56:40|105840.3|105790.3|105841.3|105791.3|105845.6|105795.6|105840.3|105790.3|23
1726718210000|2024-09-19 03:56:50|105841.9|105791.9|105842.5|105792.5|105846.2|105796.2|105841.2|105791.2|18
1726718220000|2024-09-19 03:57:00|105840.1|105790.1|105845.8|105795.8|105845.8|105795.8|105839.3|105789.3|31
1726718230000|2024-09-19 03:57:10|105844.8|105794.8|105846.1|105796.1|105849.9|105799.9|105844.8|105794.8|23
1726718240000|2024-09-19 03:57:20|105847.1|105797.1|105843.7|105793.7|105847.1|105797.1|105843.7|105793.7|17
1726718250000|2024-09-19 03:57:30|105844|105794|105843.9|105793.9|105845.1|105795.1|105843.5|105793.5|16
1726718260000|2024-09-19 03:57:40|105845.9|105795.9|105844|105794|105846.4|105796.4|105842.7|105792.7|18
1726718270000|2024-09-19 03:57:50|105844.1|105794.1|105846.1|105796.1|105846.1|105796.1|105843.5|105793.5|13
1726718280000|2024-09-19 03:58:00|105846.7|105796.7|105842.9|105792.9|105846.7|105796.7|105842.5|105792.5|24
1726718290000|2024-09-19 03:58:10|105843|105793|105844|105794|105844.9|105794.9|105841.7|105791.7|14
1726718300000|2024-09-19 03:58:20|105841.7|105791.7|105828|105778|105845.1|105795.1|105827.5|105777.5|39
1726718310000|2024-09-19 03:58:30|105828.6|105778.6|105822.4|105772.4|105828.6|105778.6|105818|105768|36
1726718320000|2024-09-19 03:58:40|105820.8|105770.8|105824.3|105774.3|105825.7|105775.7|105820.8|105770.8|25
1726718330000|2024-09-19 03:58:50|105824.2|105774.2|105823.8|105773.8|105825.6|105775.6|105822.1|105772.1|20
1726718340000|2024-09-19 03:59:00|105824.5|105774.5|105824.6|105774.6|105826.2|105776.2|105822.9|105772.9|29
1726718350000|2024-09-19 03:59:10|105824.5|105774.5|105818|105768|105824.5|105774.5|105818|105768|24
1726718360000|2024-09-19 03:59:20|105820.5|105770.5|105818|105768|105820.8|105770.8|105815.5|105765.5|20
1726718370000|2024-09-19 03:59:30|105818.9|105768.9|105816.8|105766.8|105818.9|105768.9|105816.8|105766.8|18
1726718380000|2024-09-19 03:59:40|105817.1|105767.1|105816.8|105766.8|105817.9|105767.9|105812.8|105762.8|20
1726718390000|2024-09-19 03:59:50|105816.5|105766.5|105802.4|105752.4|105818.5|105768.5|105802|105752|29
1726718400000|2024-09-19 04:00:00|105802.5|105752.5|105798.8|105748.8|105802.5|105752.5|105797.8|105747.8|31
1726718410000|2024-09-19 04:00:10|105799.5|105749.5|105804.5|105754.5|105804.5|105754.5|105799.2|105749.2|28
1726718420000|2024-09-19 04:00:20|105802.9|105752.9|105801|105751|105803.7|105753.7|105800.3|105750.3|17
1726718430000|2024-09-19 04:00:30|105802.7|105752.7|105800.4|105750.4|105804.9|105754.9|105799.3|105749.3|22
1726718440000|2024-09-19 04:00:40|105800|105750|105795.2|105745.2|105800.9|105750.9|105794.6|105744.6|26
1726718450000|2024-09-19 04:00:50|105796.4|105746.4|105798|105748|105799.4|105749.4|105796.4|105746.4|35
1726718460000|2024-09-19 04:01:00|105797.6|105747.6|105795.9|105745.9|105799.4|105749.4|105794.1|105744.1|46
1726718470000|2024-09-19 04:01:10|105795.4|105745.4|105793.3|105743.3|105797.3|105747.3|105793.1|105743.1|36
1726718480000|2024-09-19 04:01:20|105794.2|105744.2|105795.2|105745.2|105795.2|105745.2|105791.4|105741.4|18
1726718490000|2024-09-19 04:01:30|105794.8|105744.8|105798.6|105748.6|105798.6|105748.6|105791.7|105741.7|20
1726718500000|2024-09-19 04:01:40|105798.9|105748.9|105798.2|105748.2|105799.4|105749.4|105797.2|105747.2|23
1726718510000|2024-09-19 04:01:50|105798.3|105748.3|105799.4|105749.4|105799.6|105749.6|105796.6|105746.6|14
1726718520000|2024-09-19 04:02:00|105799.8|105749.8|105808.2|105758.2|105808.2|105758.2|105799.5|105749.5|28
1726718530000|2024-09-19 04:02:10|105809.5|105759.5|105806.5|105756.5|105810.1|105760.1|105805.6|105755.6|27
1726718540000|2024-09-19 04:02:20|105805.8|105755.8|105798.6|105748.6|105806.8|105756.8|105797|105747|21
1726718550000|2024-09-19 04:02:30|105799.6|105749.6|105800.5|105750.5|105801.3|105751.3|105795.8|105745.8|22
1726718560000|2024-09-19 04:02:40|105798.7|105748.7|105804.6|105754.6|105810|105760|105797.7|105747.7|24
1726718570000|2024-09-19 04:02:50|105805.2|105755.2|105803.7|105753.7|105807|105757|105801|105751|15
1726718580000|2024-09-19 04:03:00|105803.4|105753.4|105807.6|105757.6|105808|105758|105801.7|105751.7|17
1726718590000|2024-09-19 04:03:10|105806.9|105756.9|105802.4|105752.4|105807.6|105757.6|105800.4|105750.4|23
1726718600000|2024-09-19 04:03:20|105802.2|105752.2|105801.6|105751.6|105803|105753|105798.2|105748.2|18
1726718610000|2024-09-19 04:03:30|105800.9|105750.9|105802.9|105752.9|105805.3|105755.3|105796|105746|30
1726718620000|2024-09-19 04:03:40|105802.7|105752.7|105806.8|105756.8|105807.8|105757.8|105802.7|105752.7|14
1726718630000|2024-09-19 04:03:50|105805.7|105755.7|105810.1|105760.1|105810.2|105760.2|105804.9|105754.9|21
1726718640000|2024-09-19 04:04:00|105807.9|105757.9|105805.4|105755.4|105810.7|105760.7|105805.2|105755.2|20
1726718650000|2024-09-19 04:04:10|105804.4|105754.4|105810.8|105760.8|105811.2|105761.2|105804|105754|21
1726718660000|2024-09-19 04:04:20|105808.6|105758.6|105807.9|105757.9|105810.8|105760.8|105807.9|105757.9|4
1726718670000|2024-09-19 04:04:30|105809.3|105759.3|105818.4|105768.4|105820.5|105770.5|105809.3|105759.3|10
1726718680000|2024-09-19 04:04:40|105818.6|105768.6|105821|105771|105821.5|105771.5|105818.2|105768.2|14
1726718690000|2024-09-19 04:04:50|105820.7|105770.7|105824|105774|105827.5|105777.5|105820.7|105770.7|24
1726718700000|2024-09-19 04:05:00|105822.7|105772.7|105823.6|105773.6|105823.6|105773.6|105821.2|105771.2|7
1726718710000|2024-09-19 04:05:10|105823.5|105773.5|105820.7|105770.7|105824.5|105774.5|105818|105768|21
1726718720000|2024-09-19 04:05:20|105822.2|105772.2|105820.2|105770.2|105824.5|105774.5|105819.9|105769.9|18
1726718730000|2024-09-19 04:05:30|105820.8|105770.8|105819.1|105769.1|105822.5|105772.5|105818.9|105768.9|13
1726718740000|2024-09-19 04:05:40|105821.3|105771.3|105823.1|105773.1|105823.1|105773.1|105819.5|105769.5|9
1726718750000|2024-09-19 04:05:50|105821.4|105771.4|105826.8|105776.8|105826.9|105776.9|105821.2|105771.2|22
1726718760000|2024-09-19 04:06:00|105826.1|105776.1|105829.3|105779.3|105829.3|105779.3|105824.1|105774.1|20
1726718770000|2024-09-19 04:06:10|105828.7|105778.7|105827.2|105777.2|105829.5|105779.5|105825.1|105775.1|23
1726718780000|2024-09-19 04:06:20|105825.4|105775.4|105822.7|105772.7|105828.1|105778.1|105822.7|105772.7|19
1726718790000|2024-09-19 04:06:30|105822.8|105772.8|105822.7|105772.7|105824.5|105774.5|105822.7|105772.7|14
1726718800000|2024-09-19 04:06:40|105822.9|105772.9|105818.4|105768.4|105822.9|105772.9|105817.9|105767.9|16
1726718810000|2024-09-19 04:06:50|105818.7|105768.7|105817.8|105767.8|105818.7|105768.7|105816.5|105766.5|13
1726718820000|2024-09-19 04:07:00|105818.2|105768.2|105818.7|105768.7|105818.7|105768.7|105817.8|105767.8|7
1726718830000|2024-09-19 04:07:10|105819.1|105769.1|105814.4|105764.4|105820.5|105770.5|105813.4|105763.4|18
1726718840000|2024-09-19 04:07:20|105814.2|105764.2|105810.6|105760.6|105814.2|105764.2|105810.6|105760.6|21
1726718850000|2024-09-19 04:07:30|105811.4|105761.4|105810.1|105760.1|105812.9|105762.9|105809.7|105759.7|13
1726718860000|2024-09-19 04:07:40|105810|105760|105808.4|105758.4|105811.3|105761.3|105808.4|105758.4|11
1726718870000|2024-09-19 04:07:50|105809.7|105759.7|105811.1|105761.1|105811.1|105761.1|105807.2|105757.2|15
1726718880000|2024-09-19 04:08:00|105809|105759|105814.8|105764.8|105816.2|105766.2|105807|105757|27
1726718890000|2024-09-19 04:08:10|105814.5|105764.5|105815.7|105765.7|105817.3|105767.3|105813.7|105763.7|23
1726718900000|2024-09-19 04:08:20|105815.9|105765.9|105820.7|105770.7|105821.7|105771.7|105815.6|105765.6|21
1726718910000|2024-09-19 04:08:30|105819.8|105769.8|105820.1|105770.1|105820.3|105770.3|105819.3|105769.3|12
1726718920000|2024-09-19 04:08:40|105819.9|105769.9|105822.1|105772.1|105822.2|105772.2|105819.3|105769.3|9
1726718930000|2024-09-19 04:08:50|105822.4|105772.4|105824.8|105774.8|105828|105778|105820.6|105770.6|13
1726718940000|2024-09-19 04:09:00|105823.1|105773.1|105826.8|105776.8|105826.8|105776.8|105822.6|105772.6|13
1726718950000|2024-09-19 04:09:10|105826.4|105776.4|105826.9|105776.9|105826.9|105776.9|105826.4|105776.4|2
1726718960000|2024-09-19 04:09:20|105827|105777|105828.7|105778.7|105834.8|105784.8|105825.1|105775.1|28
1726718970000|2024-09-19 04:09:30|105828.6|105778.6|105828.4|105778.4|105828.7|105778.7|105828.3|105778.3|4
1726718980000|2024-09-19 04:09:40|105828|105778|105813.4|105763.4|105828|105778|105813.4|105763.4|14
1726718990000|2024-09-19 04:09:50|105813.2|105763.2|105807.7|105757.7|105813.2|105763.2|105806.1|105756.1|16
1726719000000|2024-09-19 04:10:00|105807.6|105757.6|105806.8|105756.8|105810.4|105760.4|105806.6|105756.6|13
1726719010000|2024-09-19 04:10:10|105807.3|105757.3|105808.3|105758.3|105810|105760|105807.3|105757.3|14
1726719020000|2024-09-19 04:10:20|105808.4|105758.4|105808.5|105758.5|105810.4|105760.4|105808.3|105758.3|7
1726719030000|2024-09-19 04:10:30|105808.1|105758.1|105812.1|105762.1|105812.7|105762.7|105807.9|105757.9|11
1726719040000|2024-09-19 04:10:40|105810.4|105760.4|105811|105761|105812.6|105762.6|105808.1|105758.1|17
1726719050000|2024-09-19 04:10:50|105810.9|105760.9|105809.1|105759.1|105813.4|105763.4|105808.5|105758.5|18
1726719060000|2024-09-19 04:11:00|105812.7|105762.7|105811|105761|105814.7|105764.7|105808.7|105758.7|19
1726719070000|2024-09-19 04:11:10|105811.2|105761.2|105822.2|105772.2|105822.2|105772.2|105811.2|105761.2|18
1726719080000|2024-09-19 04:11:20|105822.3|105772.3|105820.7|105770.7|105823.2|105773.2|105819.8|105769.8|13
1726719090000|2024-09-19 04:11:30|105823.6|105773.6|105827.9|105777.9|105827.9|105777.9|105823.6|105773.6|13
1726719100000|2024-09-19 04:11:40|105827.5|105777.5|105826.7|105776.7|105827.5|105777.5|105826.6|105776.6|4
1726719110000|2024-09-19 04:11:50|105826.4|105776.4|105824.6|105774.6|105826.4|105776.4|105823.1|105773.1|11
1726719120000|2024-09-19 04:12:00|105824.5|105774.5|105822.9|105772.9|105824.6|105774.6|105822.9|105772.9|6
1726719130000|2024-09-19 04:12:10|105823|105773|105824.9|105774.9|105824.9|105774.9|105823|105773|11
1726719140000|2024-09-19 04:12:20|105824.8|105774.8|105823|105773|105825.2|105775.2|105823|105773|9
1726719150000|2024-09-19 04:12:30|105823.2|105773.2|105823.8|105773.8|105823.8|105773.8|105823.2|105773.2|7
1726719160000|2024-09-19 04:12:40|105823.3|105773.3|105832.4|105782.4|105832.4|105782.4|105823.3|105773.3|12
1726719170000|2024-09-19 04:12:50|105832.3|105782.3|105831.4|105781.4|105832.3|105782.3|105829.8|105779.8|17
1726719180000|2024-09-19 04:13:00|105833.1|105783.1|105832.2|105782.2|105835.7|105785.7|105830.6|105780.6|18
1726719190000|2024-09-19 04:13:10|105832|105782|105834.5|105784.5|105834.7|105784.7|105830.8|105780.8|13
1726719200000|2024-09-19 04:13:20|105834.2|105784.2|105834.6|105784.6|105834.6|105784.6|105829.6|105779.6|8
1726719210000|2024-09-19 04:13:30|105835|105785|105832.1|105782.1|105835.7|105785.7|105831.7|105781.7|10
1726719220000|2024-09-19 04:13:40|105832.2|105782.2|105833|105783|105833.4|105783.4|105830.2|105780.2|11
1726719230000|2024-09-19 04:13:50|105832.4|105782.4|105832|105782|105834.4|105784.4|105829.7|105779.7|11
1726719240000|2024-09-19 04:14:00|105832.5|105782.5|105832.3|105782.3|105832.5|105782.5|105828.4|105778.4|16
1726719250000|2024-09-19 04:14:10|105829.8|105779.8|105830.9|105780.9|105831.1|105781.1|105828.8|105778.8|13
1726719260000|2024-09-19 04:14:20|105829.3|105779.3|105832.1|105782.1|105834.5|105784.5|105829.3|105779.3|11
1726719270000|2024-09-19 04:14:30|105829.1|105779.1|105828.1|105778.1|105829.4|105779.4|105828.1|105778.1|11
1726719280000|2024-09-19 04:14:40|105828.2|105778.2|105825|105775|105828.2|105778.2|105824.7|105774.7|11
1726719290000|2024-09-19 04:14:50|105824.8|105774.8|105826.5|105776.5|105827|105777|105824.5|105774.5|9
1726719300000|2024-09-19 04:15:00|105826.6|105776.6|105828.2|105778.2|105829.3|105779.3|105825.4|105775.4|18
1726719310000|2024-09-19 04:15:10|105827.8|105777.8|105824.8|105774.8|105827.8|105777.8|105824.8|105774.8|11
1726719320000|2024-09-19 04:15:20|105824.7|105774.7|105824.6|105774.6|105828.8|105778.8|105824.6|105774.6|16
1726719330000|2024-09-19 04:15:30|105827.1|105777.1|105829.9|105779.9|105830.5|105780.5|105825.5|105775.5|16
1726719340000|2024-09-19 04:15:40|105828|105778|105831.3|105781.3|105831.3|105781.3|105827.2|105777.2|17
1726719350000|2024-09-19 04:15:50|105831.6|105781.6|105832.7|105782.7|105835.3|105785.3|105831.6|105781.6|22
1726719360000|2024-09-19 04:16:00|105832.3|105782.3|105833.6|105783.6|105833.6|105783.6|105830.4|105780.4|11
1726719370000|2024-09-19 04:16:10|105832.5|105782.5|105832.8|105782.8|105833.6|105783.6|105832.4|105782.4|8
1726719380000|2024-09-19 04:16:20|105831.7|105781.7|105833.6|105783.6|105833.6|105783.6|105830|105780|14
1726719390000|2024-09-19 04:16:30|105831.9|105781.9|105836|105786|105837|105787|105831.8|105781.8|15
1726719400000|2024-09-19 04:16:40|105836.1|105786.1|105832.7|105782.7|105836.2|105786.2|105832.7|105782.7|8
1726719410000|2024-09-19 04:16:50|105833.3|105783.3|105832.5|105782.5|105835.3|105785.3|105832.1|105782.1|12
1726719420000|2024-09-19 04:17:00|105832|105782|105830.3|105780.3|105832|105782|105827.6|105777.6|14
1726719430000|2024-09-19 04:17:10|105830|105780|105828.8|105778.8|105830.4|105780.4|105828.3|105778.3|14
1726719440000|2024-09-19 04:17:20|105827.5|105777.5|105828.2|105778.2|105829.8|105779.8|105827.5|105777.5|9
1726719450000|2024-09-19 04:17:30|105829.8|105779.8|105832.9|105782.9|105833.5|105783.5|105829.8|105779.8|6
1726719460000|2024-09-19 04:17:40|105832.8|105782.8|105825.9|105775.9|105832.8|105782.8|105824.7|105774.7|14
1726719470000|2024-09-19 04:17:50|105824.3|105774.3|105828|105778|105828.7|105778.7|105824.3|105774.3|10
1726719480000|2024-09-19 04:18:00|105828.1|105778.1|105828.9|105778.9|105829.6|105779.6|105828|105778|6
1726719490000|2024-09-19 04:18:10|105828.5|105778.5|105828.2|105778.2|105829.8|105779.8|105827.7|105777.7|14
1726719500000|2024-09-19 04:18:20|105828.6|105778.6|105826.8|105776.8|105828.6|105778.6|105826.7|105776.7|7
1726719510000|2024-09-19 04:18:30|105828.5|105778.5|105828.9|105778.9|105832.5|105782.5|105828.5|105778.5|9
1726719520000|2024-09-19 04:18:40|105829|105779|105826.9|105776.9|105830.8|105780.8|105826.7|105776.7|10
1726719530000|2024-09-19 04:18:50|105827|105777|105828.6|105778.6|105829|105779|105826.9|105776.9|10
1726719540000|2024-09-19 04:19:00|105828.7|105778.7|105823.9|105773.9|105832.1|105782.1|105823.9|105773.9|13
1726719550000|2024-09-19 04:19:10|105823.5|105773.5|105830.6|105780.6|105830.6|105780.6|105823.4|105773.4|15
1726719560000|2024-09-19 04:19:20|105830.3|105780.3|105827.7|105777.7|105830.3|105780.3|105827.7|105777.7|7
1726719570000|2024-09-19 04:19:30|105827.5|105777.5|105832|105782|105832|105782|105827.2|105777.2|10
1726719580000|2024-09-19 04:19:40|105832.3|105782.3|105832.4|105782.4|105833.7|105783.7|105831.8|105781.8|9
1726719590000|2024-09-19 04:19:50|105832.2|105782.2|105834.2|105784.2|105834.6|105784.6|105832.2|105782.2|5
1726719600000|2024-09-19 04:20:00|105832.2|105782.2|105826.7|105776.7|105832.2|105782.2|105826.7|105776.7|15
1726719610000|2024-09-19 04:20:10|105826.8|105776.8|105826.4|105776.4|105827.3|105777.3|105826.3|105776.3|11
1726719620000|2024-09-19 04:20:20|105824.9|105774.9|105831.1|105781.1|105832|105782|105822.8|105772.8|17
1726719630000|2024-09-19 04:20:30|105831.2|105781.2|105830.6|105780.6|105833.5|105783.5|105830.6|105780.6|13
1726719640000|2024-09-19 04:20:40|105829.9|105779.9|105829.7|105779.7|105830.1|105780.1|105828.2|105778.2|13
1726719650000|2024-09-19 04:20:50|105829.8|105779.8|105830.6|105780.6|105833.3|105783.3|105828.3|105778.3|20
1726719660000|2024-09-19 04:21:00|105830.9|105780.9|105828.5|105778.5|105832|105782|105826.1|105776.1|12
1726719670000|2024-09-19 04:21:10|105828.3|105778.3|105827.8|105777.8|105828.5|105778.5|105827.8|105777.8|7
1726719680000|2024-09-19 04:21:20|105826|105776|105827|105777|105828|105778|105825.2|105775.2|15
1726719690000|2024-09-19 04:21:30|105827.8|105777.8|105836|105786|105836|105786|105826.5|105776.5|21
1726719700000|2024-09-19 04:21:40|105836.2|105786.2|105831.4|105781.4|105836.2|105786.2|105831.4|105781.4|10
1726719710000|2024-09-19 04:21:50|105832.1|105782.1|105834|105784|105837|105787|105831|105781|32
1726719720000|2024-09-19 04:22:00|105833.7|105783.7|105838.2|105788.2|105841|105791|105833.7|105783.7|15
1726719730000|2024-09-19 04:22:10|105838.4|105788.4|105839.3|105789.3|105840.2|105790.2|105834.8|105784.8|12
1726719740000|2024-09-19 04:22:20|105838.8|105788.8|105837.3|105787.3|105840.7|105790.7|105837.2|105787.2|11
1726719750000|2024-09-19 04:22:30|105838.3|105788.3|105839.5|105789.5|105841.2|105791.2|105836.9|105786.9|18
1726719760000|2024-09-19 04:22:40|105839.2|105789.2|105834.3|105784.3|105839.2|105789.2|105831.9|105781.9|18
1726719770000|2024-09-19 04:22:50|105834.5|105784.5|105837.7|105787.7|105839.1|105789.1|105834.5|105784.5|10
1726719780000|2024-09-19 04:23:00|105839.1|105789.1|105838.8|105788.8|105839.1|105789.1|105837|105787|10
1726719790000|2024-09-19 04:23:10|105838.7|105788.7|105838|105788|105838.7|105788.7|105835.8|105785.8|15
1726719800000|2024-09-19 04:23:20|105837.8|105787.8|105836.3|105786.3|105839.7|105789.7|105835.9|105785.9|15
1726719810000|2024-09-19 04:23:30|105836.8|105786.8|105843.6|105793.6|105844.2|105794.2|105836.8|105786.8|14
1726719820000|2024-09-19 04:23:40|105844.1|105794.1|105840.3|105790.3|105851.8|105801.8|105838.7|105788.7|19
1726719830000|2024-09-19 04:23:50|105840.4|105790.4|105839.6|105789.6|105840.8|105790.8|105838.1|105788.1|9
1726719840000|2024-09-19 04:24:00|105840|105790|105842.2|105792.2|105843.8|105793.8|105839.3|105789.3|9
1726719850000|2024-09-19 04:24:10|105840.3|105790.3|105838.2|105788.2|105841.8|105791.8|105835.4|105785.4|24
1726719860000|2024-09-19 04:24:20|105837.1|105787.1|105837.7|105787.7|105842.5|105792.5|105836.1|105786.1|25
1726719870000|2024-09-19 04:24:30|105837.6|105787.6|105837.9|105787.9|105839.8|105789.8|105837|105787|12
1726719880000|2024-09-19 04:24:40|105839.7|105789.7|105838.9|105788.9|105839.8|105789.8|105835.4|105785.4|21
1726719890000|2024-09-19 04:24:50|105836.4|105786.4|105836.2|105786.2|105836.8|105786.8|105832.9|105782.9|20
1726719900000|2024-09-19 04:25:00|105836.5|105786.5|105835.9|105785.9|105838.6|105788.6|105835.4|105785.4|18
1726719910000|2024-09-19 04:25:10|105835.2|105785.2|105836.6|105786.6|105839.7|105789.7|105835.2|105785.2|36
1726719920000|2024-09-19 04:25:20|105838.5|105788.5|105839.6|105789.6|105839.6|105789.6|105836.6|105786.6|8
1726719930000|2024-09-19 04:25:30|105837.3|105787.3|105840|105790|105840|105790|105837.2|105787.2|9
1726719940000|2024-09-19 04:25:40|105840.5|105790.5|105838.2|105788.2|105840.5|105790.5|105834.7|105784.7|22
1726719950000|2024-09-19 04:25:50|105840.5|105790.5|105839.3|105789.3|105841.5|105791.5|105837|105787|27
1726719960000|2024-09-19 04:26:00|105840.1|105790.1|105840.5|105790.5|105842.6|105792.6|105838.2|105788.2|17
1726719970000|2024-09-19 04:26:10|105838.9|105788.9|105841|105791|105841.4|105791.4|105838|105788|7
1726719980000|2024-09-19 04:26:20|105839.2|105789.2|105837.9|105787.9|105839.6|105789.6|105837.9|105787.9|4
1726719990000|2024-09-19 04:26:30|105837.8|105787.8|105838.2|105788.2|105839.7|105789.7|105836.8|105786.8|10
1726720000000|2024-09-19 04:26:40|105838.3|105788.3|105837.5|105787.5|105839.1|105789.1|105836.4|105786.4|12
1726720010000|2024-09-19 04:26:50|105838.6|105788.6|105838.5|105788.5|105840.1|105790.1|105838|105788|8
1726720020000|2024-09-19 04:27:00|105838.6|105788.6|105838.2|105788.2|105839.7|105789.7|105838.1|105788.1|6
1726720030000|2024-09-19 04:27:10|105837.1|105787.1|105839|105789|105839.4|105789.4|105836.8|105786.8|7
1726720040000|2024-09-19 04:27:20|105838.6|105788.6|105841.5|105791.5|105843.7|105793.7|105837.4|105787.4|15
1726720050000|2024-09-19 04:27:30|105840.8|105790.8|105841.8|105791.8|105846.2|105796.2|105840.8|105790.8|18
1726720060000|2024-09-19 04:27:40|105841.3|105791.3|105841.3|105791.3|105843.1|105793.1|105841.3|105791.3|4
1726720070000|2024-09-19 04:27:50|105840.9|105790.9|105846|105796|105847.3|105797.3|105840.9|105790.9|17
1726720080000|2024-09-19 04:28:00|105845.6|105795.6|105848.3|105798.3|105849.1|105799.1|105845|105795|17
1726720090000|2024-09-19 04:28:10|105848.1|105798.1|105846.6|105796.6|105848.1|105798.1|105846|105796|9
1726720100000|2024-09-19 04:28:20|105845.4|105795.4|105845.3|105795.3|105847.8|105797.8|105845.3|105795.3|10
1726720110000|2024-09-19 04:28:30|105845.6|105795.6|105853.5|105803.5|105853.5|105803.5|105845.6|105795.6|17
1726720120000|2024-09-19 04:28:40|105853.8|105803.8|105856.5|105806.5|105857.5|105807.5|105853.8|105803.8|21
1726720130000|2024-09-19 04:28:50|105856.6|105806.6|105857.1|105807.1|105859.3|105809.3|105856.6|105806.6|12
1726720140000|2024-09-19 04:29:00|105857.6|105807.6|105859.5|105809.5|105859.5|105809.5|105857.3|105807.3|9
1726720150000|2024-09-19 04:29:10|105861|105811|105859.2|105809.2|105862|105812|105859.1|105809.1|14
1726720160000|2024-09-19 04:29:20|105861.1|105811.1|105859|105809|105861.8|105811.8|105857|105807|13
1726720170000|2024-09-19 04:29:30|105858.6|105808.6|105857.3|105807.3|105858.7|105808.7|105856|105806|10
1726720180000|2024-09-19 04:29:40|105857.2|105807.2|105857.7|105807.7|105860.8|105810.8|105857.1|105807.1|12
1726720190000|2024-09-19 04:29:50|105856.7|105806.7|105858.7|105808.7|105861.5|105811.5|105856.6|105806.6|9
1726720200000|2024-09-19 04:30:00|105858.9|105808.9|105859.3|105809.3|105859.3|105809.3|105857.8|105807.8|13
1726720210000|2024-09-19 04:30:10|105858.7|105808.7|105854|105804|105858.7|105808.7|105853.1|105803.1|15
1726720220000|2024-09-19 04:30:20|105853.6|105803.6|105849.2|105799.2|105853.6|105803.6|105848|105798|15
1726720230000|2024-09-19 04:30:30|105849.3|105799.3|105849.4|105799.4|105850.3|105800.3|105848.7|105798.7|7
1726720240000|2024-09-19 04:30:40|105850.7|105800.7|105850.2|105800.2|105851.1|105801.1|105848.7|105798.7|9
1726720250000|2024-09-19 04:30:50|105849.7|105799.7|105847.9|105797.9|105850.3|105800.3|105847.9|105797.9|13
1726720260000|2024-09-19 04:31:00|105847.6|105797.6|105847.6|105797.6|105847.7|105797.7|105847.6|105797.6|3
1726720270000|2024-09-19 04:31:10|105847.1|105797.1|105845.9|105795.9|105847.5|105797.5|105845.2|105795.2|13
1726720280000|2024-09-19 04:31:20|105845.2|105795.2|105845.2|105795.2|105846.6|105796.6|105844|105794|20
1726720290000|2024-09-19 04:31:30|105845.8|105795.8|105845.8|105795.8|105847.1|105797.1|105843.3|105793.3|25
1726720300000|2024-09-19 04:31:40|105846.1|105796.1|105846.9|105796.9|105846.9|105796.9|105845.7|105795.7|12
1726720310000|2024-09-19 04:31:50|105847.2|105797.2|105847.5|105797.5|105848.3|105798.3|105847.2|105797.2|10
1726720320000|2024-09-19 04:32:00|105847.6|105797.6|105846|105796|105847.6|105797.6|105845.9|105795.9|7
1726720330000|2024-09-19 04:32:10|105846.1|105796.1|105845.1|105795.1|105846.1|105796.1|105845|105795|5
1726720340000|2024-09-19 04:32:20|105845.2|105795.2|105846|105796|105848.6|105798.6|105844.1|105794.1|23
1726720350000|2024-09-19 04:32:30|105846.6|105796.6|105847.7|105797.7|105848.7|105798.7|105845.8|105795.8|20
1726720360000|2024-09-19 04:32:40|105848.4|105798.4|105848.5|105798.5|105848.9|105798.9|105845.8|105795.8|13
1726720370000|2024-09-19 04:32:50|105848.6|105798.6|105843.6|105793.6|105848.7|105798.7|105842.4|105792.4|13
1726720380000|2024-09-19 04:33:00|105844.6|105794.6|105846.8|105796.8|105846.8|105796.8|105844.5|105794.5|13
1726720390000|2024-09-19 04:33:10|105847|105797|105846.5|105796.5|105847.1|105797.1|105846.4|105796.4|8
1726720400000|2024-09-19 04:33:20|105846.1|105796.1|105845.4|105795.4|105846.1|105796.1|105845.4|105795.4|6
1726720410000|2024-09-19 04:33:30|105845|105795|105846.1|105796.1|105846.2|105796.2|105845|105795|7
1726720420000|2024-09-19 04:33:40|105845.8|105795.8|105846.9|105796.9|105847.6|105797.6|105845.8|105795.8|7
1726720430000|2024-09-19 04:33:50|105846.5|105796.5|105846.6|105796.6|105847.3|105797.3|105846.2|105796.2|11
1726720440000|2024-09-19 04:34:00|105846.5|105796.5|105848.6|105798.6|105851.6|105801.6|105843.4|105793.4|21
1726720450000|2024-09-19 04:34:10|105848.3|105798.3|105847|105797|105849.1|105799.1|105845.1|105795.1|15
1726720460000|2024-09-19 04:34:20|105845.4|105795.4|105842.2|105792.2|105848|105798|105842.2|105792.2|16
1726720470000|2024-09-19 04:34:30|105841.3|105791.3|105838.6|105788.6|105841.3|105791.3|105838.3|105788.3|7
1726720480000|2024-09-19 04:34:40|105837.8|105787.8|105837.6|105787.6|105837.9|105787.9|105837.6|105787.6|5
1726720490000|2024-09-19 04:34:50|105837.4|105787.4|105838.7|105788.7|105840.6|105790.6|105837.4|105787.4|16
1726720500000|2024-09-19 04:35:00|105838.2|105788.2|105844.4|105794.4|105844.4|105794.4|105834.7|105784.7|19
1726720510000|2024-09-19 04:35:10|105842.2|105792.2|105838.9|105788.9|105844.4|105794.4|105838.3|105788.3|18
1726720520000|2024-09-19 04:35:20|105837.3|105787.3|105845.2|105795.2|105846.5|105796.5|105835.9|105785.9|17
1726720530000|2024-09-19 04:35:30|105845.1|105795.1|105828.2|105778.2|105845.1|105795.1|105827.7|105777.7|17
1726720540000|2024-09-19 04:35:40|105828.7|105778.7|105832.4|105782.4|105832.4|105782.4|105828.7|105778.7|9
1726720550000|2024-09-19 04:35:50|105830.3|105780.3|105832|105782|105832.4|105782.4|105830.3|105780.3|3
1726720560000|2024-09-19 04:36:00|105832.1|105782.1|105829.8|105779.8|105832.1|105782.1|105828.6|105778.6|17
1726720570000|2024-09-19 04:36:10|105829.1|105779.1|105827.5|105777.5|105829.6|105779.6|105825.4|105775.4|11
1726720580000|2024-09-19 04:36:20|105827.4|105777.4|105827.2|105777.2|105829.3|105779.3|105826.7|105776.7|13
1726720590000|2024-09-19 04:36:30|105826.9|105776.9|105829.6|105779.6|105831.3|105781.3|105825.8|105775.8|16
1726720600000|2024-09-19 04:36:40|105829.2|105779.2|105830.2|105780.2|105832.4|105782.4|105829.2|105779.2|14
1726720610000|2024-09-19 04:36:50|105830.8|105780.8|105830|105780|105831.6|105781.6|105830|105780|12
1726720620000|2024-09-19 04:37:00|105829.9|105779.9|105828.4|105778.4|105829.9|105779.9|105828.4|105778.4|6
1726720630000|2024-09-19 04:37:10|105828.5|105778.5|105828.7|105778.7|105829.2|105779.2|105828|105778|7
1726720640000|2024-09-19 04:37:20|105828.9|105778.9|105828.9|105778.9|105831.5|105781.5|105828.9|105778.9|5
1726720650000|2024-09-19 04:37:30|105829.4|105779.4|105834.5|105784.5|105834.5|105784.5|105827.7|105777.7|8
1726720660000|2024-09-19 04:37:40|105834.4|105784.4|105834.6|105784.6|105834.6|105784.6|105832.9|105782.9|6
1726720670000|2024-09-19 04:37:50|105833.7|105783.7|105833.6|105783.6|105834.1|105784.1|105833.5|105783.5|4
1726720680000|2024-09-19 04:38:00|105834.5|105784.5|105833.3|105783.3|105838.2|105788.2|105833.3|105783.3|16
1726720690000|2024-09-19 04:38:10|105834.2|105784.2|105828.5|105778.5|105834.9|105784.9|105828.5|105778.5|18
1726720700000|2024-09-19 04:38:20|105830.4|105780.4|105830.5|105780.5|105830.5|105780.5|105827.5|105777.5|10
1726720710000|2024-09-19 04:38:30|105828.6|105778.6|105828.3|105778.3|105831|105781|105827.5|105777.5|16
1726720720000|2024-09-19 04:38:40|105829.1|105779.1|105834.6|105784.6|105837.8|105787.8|105829.1|105779.1|21
1726720730000|2024-09-19 04:38:50|105834.5|105784.5|105831.5|105781.5|105834.8|105784.8|105830.6|105780.6|6
1726720740000|2024-09-19 04:39:00|105835.8|105785.8|105830.9|105780.9|105835.8|105785.8|105830.9|105780.9|11
1726720750000|2024-09-19 04:39:10|105832|105782|105835.2|105785.2|105835.2|105785.2|105832|105782|12
1726720760000|2024-09-19 04:39:20|105833.9|105783.9|105834.6|105784.6|105836.2|105786.2|105831.2|105781.2|23
1726720770000|2024-09-19 04:39:30|105832.5|105782.5|105848.7|105798.7|105854.3|105804.3|105832.5|105782.5|28
1726720780000|2024-09-19 04:39:40|105849.2|105799.2|105852.6|105802.6|105852.6|105802.6|105847.9|105797.9|13
1726720790000|2024-09-19 04:39:50|105852.4|105802.4|105852|105802|105852.4|105802.4|105850.9|105800.9|8
1726720800000|2024-09-19 04:40:00|105852.1|105802.1|105853|105803|105853.3|105803.3|105850.7|105800.7|14
1726720810000|2024-09-19 04:40:10|105852.7|105802.7|105850.4|105800.4|105854.4|105804.4|105849.3|105799.3|16
1726720820000|2024-09-19 04:40:20|105851.7|105801.7|105843.5|105793.5|105851.7|105801.7|105843.5|105793.5|20
1726720830000|2024-09-19 04:40:30|105841.1|105791.1|105840.5|105790.5|105841.1|105791.1|105837.4|105787.4|12
1726720840000|2024-09-19 04:40:40|105839.3|105789.3|105840.8|105790.8|105842.2|105792.2|105839.3|105789.3|8
1726720850000|2024-09-19 04:40:50|105841.3|105791.3|105845|105795|105845|105795|105840.4|105790.4|19
1726720860000|2024-09-19 04:41:00|105844.5|105794.5|105842.9|105792.9|105845.2|105795.2|105841|105791|13
1726720870000|2024-09-19 04:41:10|105844.1|105794.1|105844.3|105794.3|105848.7|105798.7|105840.7|105790.7|20
1726720880000|2024-09-19 04:41:20|105844.4|105794.4|105846.9|105796.9|105848.3|105798.3|105844.1|105794.1|10
1726720890000|2024-09-19 04:41:30|105846.7|105796.7|105847.5|105797.5|105847.5|105797.5|105844.7|105794.7|10
1726720900000|2024-09-19 04:41:40|105846.2|105796.2|105846.6|105796.6|105846.6|105796.6|105842.8|105792.8|11
1726720910000|2024-09-19 04:41:50|105847.1|105797.1|105848.3|105798.3|105848.3|105798.3|105844.2|105794.2|7
1726720920000|2024-09-19 04:42:00|105848.5|105798.5|105846.2|105796.2|105848.5|105798.5|105846.2|105796.2|7
1726720930000|2024-09-19 04:42:10|105847.9|105797.9|105847|105797|105849|105799|105846.1|105796.1|15
1726720940000|2024-09-19 04:42:20|105847.3|105797.3|105849.9|105799.9|105850|105800|105847.3|105797.3|10
1726720950000|2024-09-19 04:42:30|105847.1|105797.1|105840.9|105790.9|105847.1|105797.1|105840.9|105790.9|11
1726720960000|2024-09-19 04:42:40|105840.5|105790.5|105841.5|105791.5|105842.2|105792.2|105840.4|105790.4|8
1726720970000|2024-09-19 04:42:50|105840.8|105790.8|105840.9|105790.9|105841.8|105791.8|105840|105790|13
1726720980000|2024-09-19 04:43:00|105840.8|105790.8|105841.8|105791.8|105841.8|105791.8|105840.2|105790.2|4
1726720990000|2024-09-19 04:43:10|105842.3|105792.3|105844.6|105794.6|105845.4|105795.4|105841.9|105791.9|8
1726721000000|2024-09-19 04:43:20|105844.5|105794.5|105840.9|105790.9|105844.5|105794.5|105840.9|105790.9|7
1726721010000|2024-09-19 04:43:30|105840|105790|105839.2|105789.2|105840|105790|105838.3|105788.3|9
1726721020000|2024-09-19 04:43:40|105839.8|105789.8|105848.9|105798.9|105851.4|105801.4|105839.8|105789.8|25
1726721030000|2024-09-19 04:43:50|105848.3|105798.3|105842.1|105792.1|105848.7|105798.7|105840.8|105790.8|23
1726721040000|2024-09-19 04:44:00|105842.2|105792.2|105850|105800|105850.3|105800.3|105842.2|105792.2|16
1726721050000|2024-09-19 04:44:10|105849.1|105799.1|105843.6|105793.6|105849.1|105799.1|105840.1|105790.1|13
1726721060000|2024-09-19 04:44:20|105843.5|105793.5|105843.8|105793.8|105845.9|105795.9|105841.9|105791.9|27
1726721070000|2024-09-19 04:44:30|105844|105794|105851.8|105801.8|105856.5|105806.5|105844|105794|25
1726721080000|2024-09-19 04:44:40|105852.6|105802.6|105853.7|105803.7|105853.7|105803.7|105847.2|105797.2|29
1726721090000|2024-09-19 04:44:50|105853.3|105803.3|105852.8|105802.8|105855.7|105805.7|105852.2|105802.2|13
1726721100000|2024-09-19 04:45:00|105852.3|105802.3|105852.7|105802.7|105857.1|105807.1|105852.3|105802.3|16
1726721110000|2024-09-19 04:45:10|105852.3|105802.3|105855.4|105805.4|105856.8|105806.8|105852|105802|16
1726721120000|2024-09-19 04:45:20|105855.6|105805.6|105855.5|105805.5|105855.6|105805.6|105852.6|105802.6|12
1726721130000|2024-09-19 04:45:30|105855.2|105805.2|105857.1|105807.1|105857.4|105807.4|105855.2|105805.2|9
1726721140000|2024-09-19 04:45:40|105857.2|105807.2|105856.5|105806.5|105857.2|105807.2|105856.1|105806.1|8
1726721150000|2024-09-19 04:45:50|105856.4|105806.4|105855.1|105805.1|105857|105807|105855.1|105805.1|11
1726721160000|2024-09-19 04:46:00|105855|105805|105855.4|105805.4|105858|105808|105855|105805|8
1726721170000|2024-09-19 04:46:10|105855|105805|105855.9|105805.9|105857|105807|105854.8|105804.8|13
1726721180000|2024-09-19 04:46:20|105855.3|105805.3|105856.1|105806.1|105856.1|105806.1|105853.6|105803.6|15
1726721190000|2024-09-19 04:46:30|105856.4|105806.4|105862.3|105812.3|105862.5|105812.5|105854.5|105804.5|10
1726721200000|2024-09-19 04:46:40|105862.8|105812.8|105865.7|105815.7|105865.7|105815.7|105862.8|105812.8|7
1726721210000|2024-09-19 04:46:50|105865.8|105815.8|105865.8|105815.8|105866|105816|105865.8|105815.8|5
1726721220000|2024-09-19 04:47:00|105865.7|105815.7|105864.9|105814.9|105865.7|105815.7|105863.5|105813.5|9
1726721230000|2024-09-19 04:47:10|105865.2|105815.2|105862.4|105812.4|105865.6|105815.6|105862.1|105812.1|14
1726721240000|2024-09-19 04:47:20|105862.2|105812.2|105861.8|105811.8|105862.8|105812.8|105861.7|105811.7|9
1726721250000|2024-09-19 04:47:30|105865.9|105815.9|105866.6|105816.6|105869|105819|105862.9|105812.9|26
1726721260000|2024-09-19 04:47:40|105867.6|105817.6|105866.9|105816.9|105867.6|105817.6|105866.4|105816.4|5
1726721270000|2024-09-19 04:47:50|105866.8|105816.8|105864.1|105814.1|105866.8|105816.8|105864.1|105814.1|8
1726721280000|2024-09-19 04:48:00|105864.4|105814.4|105868.2|105818.2|105870.4|105820.4|105862.3|105812.3|25
1726721290000|2024-09-19 04:48:10|105869.3|105819.3|105867.9|105817.9|105869.4|105819.4|105867.5|105817.5|9
1726721300000|2024-09-19 04:48:20|105867.6|105817.6|105868.4|105818.4|105868.4|105818.4|105867.6|105817.6|4
1726721310000|2024-09-19 04:48:30|105868.1|105818.1|105866.9|105816.9|105868.1|105818.1|105863.7|105813.7|16
1726721320000|2024-09-19 04:48:40|105867.5|105817.5|105869.4|105819.4|105872.3|105822.3|105867.5|105817.5|10
1726721330000|2024-09-19 04:48:50|105868.5|105818.5|105869.1|105819.1|105870.1|105820.1|105868.2|105818.2|9
1726721340000|2024-09-19 04:49:00|105868.7|105818.7|105862.7|105812.7|105869.7|105819.7|105862.4|105812.4|25
1726721350000|2024-09-19 04:49:10|105863.1|105813.1|105868.8|105818.8|105868.8|105818.8|105863.1|105813.1|17
1726721360000|2024-09-19 04:49:20|105867.8|105817.8|105863.9|105813.9|105868.8|105818.8|105863.9|105813.9|16
1726721370000|2024-09-19 04:49:30|105866.7|105816.7|105864.1|105814.1|105866.7|105816.7|105861.6|105811.6|19
1726721380000|2024-09-19 04:49:40|105864.5|105814.5|105864.7|105814.7|105865.8|105815.8|105863.7|105813.7|18
1726721390000|2024-09-19 04:49:50|105865.4|105815.4|105863.9|105813.9|105865.4|105815.4|105863.9|105813.9|9
1726721400000|2024-09-19 04:50:00|105864|105814|105862.7|105812.7|105865.6|105815.6|105862.7|105812.7|8
1726721410000|2024-09-19 04:50:10|105862.9|105812.9|105867.1|105817.1|105868.1|105818.1|105862.9|105812.9|15
1726721420000|2024-09-19 04:50:20|105864.8|105814.8|105862.8|105812.8|105864.8|105814.8|105860.8|105810.8|17
1726721430000|2024-09-19 04:50:30|105862.9|105812.9|105861.4|105811.4|105863|105813|105859.1|105809.1|10
1726721440000|2024-09-19 04:50:40|105860.9|105810.9|105859.6|105809.6|105860.9|105810.9|105859.4|105809.4|9
1726721450000|2024-09-19 04:50:50|105859.7|105809.7|105860.7|105810.7|105861.3|105811.3|105858|105808|13
1726721460000|2024-09-19 04:51:00|105861.1|105811.1|105857.4|105807.4|105861.1|105811.1|105857.4|105807.4|12
1726721470000|2024-09-19 04:51:10|105857.8|105807.8|105853.4|105803.4|105857.8|105807.8|105853.4|105803.4|13
1726721480000|2024-09-19 04:51:20|105855|105805|105856.5|105806.5|105857.5|105807.5|105853.5|105803.5|11
1726721490000|2024-09-19 04:51:30|105856.4|105806.4|105855.6|105805.6|105857.5|105807.5|105855.6|105805.6|9
1726721500000|2024-09-19 04:51:40|105856.1|105806.1|105857.7|105807.7|105857.7|105807.7|105855.9|105805.9|5
1726721510000|2024-09-19 04:51:50|105857.6|105807.6|105857.4|105807.4|105858.5|105808.5|105855.9|105805.9|12
1726721520000|2024-09-19 04:52:00|105857.3|105807.3|105858.3|105808.3|105859.5|105809.5|105857.3|105807.3|7
1726721530000|2024-09-19 04:52:10|105860.6|105810.6|105859.9|105809.9|105860.6|105810.6|105857.8|105807.8|13
1726721540000|2024-09-19 04:52:20|105859.8|105809.8|105854.5|105804.5|105859.9|105809.9|105852|105802|7
1726721550000|2024-09-19 04:52:30|105852.6|105802.6|105853.6|105803.6|105854.5|105804.5|105851.6|105801.6|9
1726721560000|2024-09-19 04:52:40|105853.9|105803.9|105854|105804|105854|105804|105853.9|105803.9|2
1726721570000|2024-09-19 04:52:50|105854.1|105804.1|105853.8|105803.8|105854.9|105804.9|105851.7|105801.7|11
1726721580000|2024-09-19 04:53:00|105854|105804|105854.7|105804.7|105854.7|105804.7|105853.3|105803.3|6
1726721590000|2024-09-19 04:53:10|105854.8|105804.8|105858.9|105808.9|105859.3|105809.3|105853.9|105803.9|8
1726721600000|2024-09-19 04:53:20|105859|105809|105853.8|105803.8|105859|105809|105853.8|105803.8|13
1726721610000|2024-09-19 04:53:30|105854.3|105804.3|105855.4|105805.4|105855.4|105805.4|105854.3|105804.3|5
1726721620000|2024-09-19 04:53:40|105854.5|105804.5|105852.2|105802.2|105855.9|105805.9|105852.2|105802.2|14
1726721630000|2024-09-19 04:53:50|105852.3|105802.3|105841.9|105791.9|105854.6|105804.6|105841.9|105791.9|18
1726721640000|2024-09-19 04:54:00|105842.1|105792.1|105836.2|105786.2|105842.1|105792.1|105834.5|105784.5|25
1726721650000|2024-09-19 04:54:10|105835.7|105785.7|105830.4|105780.4|105836.5|105786.5|105826.6|105776.6|18
1726721660000|2024-09-19 04:54:20|105828.4|105778.4|105828.2|105778.2|105833.2|105783.2|105827.1|105777.1|23
1726721670000|2024-09-19 04:54:30|105827.5|105777.5|105829|105779|105830.4|105780.4|105827.4|105777.4|14
1726721680000|2024-09-19 04:54:40|105829.7|105779.7|105824.1|105774.1|105830.5|105780.5|105824.1|105774.1|13
1726721690000|2024-09-19 04:54:50|105824.3|105774.3|105822.8|105772.8|105825.8|105775.8|105822.2|105772.2|13
1726721700000|2024-09-19 04:55:00|105823.3|105773.3|105825.1|105775.1|105825.1|105775.1|105823|105773|10
1726721710000|2024-09-19 04:55:10|105823.6|105773.6|105824.1|105774.1|105824.7|105774.7|105820.7|105770.7|9
1726721720000|2024-09-19 04:55:20|105825|105775|105823.4|105773.4|105827.1|105777.1|105821.3|105771.3|31
1726721730000|2024-09-19 04:55:30|105823.9|105773.9|105826.1|105776.1|105826.4|105776.4|105819.4|105769.4|22
1726721740000|2024-09-19 04:55:40|105826.3|105776.3|105826.3|105776.3|105826.3|105776.3|105821.9|105771.9|9
1726721750000|2024-09-19 04:55:50|105827|105777|105829.3|105779.3|105829.9|105779.9|105825.5|105775.5|12
1726721760000|2024-09-19 04:56:00|105830.1|105780.1|105829.6|105779.6|105830.2|105780.2|105828.9|105778.9|10
1726721770000|2024-09-19 04:56:10|105828.9|105778.9|105828.1|105778.1|105829.8|105779.8|105828.1|105778.1|12
1726721780000|2024-09-19 04:56:20|105828|105778|105826.3|105776.3|105828.2|105778.2|105826.3|105776.3|11
1726721790000|2024-09-19 04:56:30|105826.4|105776.4|105826.3|105776.3|105826.4|105776.4|105823.9|105773.9|10
1726721800000|2024-09-19 04:56:40|105825.5|105775.5|105826.1|105776.1|105827|105777|105824.5|105774.5|9
1726721810000|2024-09-19 04:56:50|105826|105776|105825.1|105775.1|105826.7|105776.7|105825.1|105775.1|9
1726721820000|2024-09-19 04:57:00|105825.5|105775.5|105828.1|105778.1|105828.1|105778.1|105825.3|105775.3|7
1726721830000|2024-09-19 04:57:10|105828.3|105778.3|105821.3|105771.3|105828.3|105778.3|105820.4|105770.4|28
1726721840000|2024-09-19 04:57:20|105822.1|105772.1|105822.3|105772.3|105823.2|105773.2|105819.3|105769.3|27
1726721850000|2024-09-19 04:57:30|105822.1|105772.1|105816.2|105766.2|105822.1|105772.1|105815.6|105765.6|30
1726721860000|2024-09-19 04:57:40|105816.9|105766.9|105816.5|105766.5|105817.4|105767.4|105815.8|105765.8|18
1726721870000|2024-09-19 04:57:50|105815.7|105765.7|105815|105765|105816.3|105766.3|105814.9|105764.9|14
1726721880000|2024-09-19 04:58:00|105815.9|105765.9|105816.1|105766.1|105816.1|105766.1|105813.4|105763.4|18
1726721890000|2024-09-19 04:58:10|105818.1|105768.1|105820.7|105770.7|105820.7|105770.7|105817.5|105767.5|19
1726721900000|2024-09-19 04:58:20|105821.1|105771.1|105820|105770|105821.1|105771.1|105818.2|105768.2|13
1726721910000|2024-09-19 04:58:30|105820.6|105770.6|105822.7|105772.7|105822.9|105772.9|105818.3|105768.3|13
1726721920000|2024-09-19 04:58:40|105822|105772|105820|105770|105822|105772|105816.6|105766.6|31
1726721930000|2024-09-19 04:58:50|105820.3|105770.3|105819.1|105769.1|105820.5|105770.5|105815.1|105765.1|41
1726721940000|2024-09-19 04:59:00|105818.5|105768.5|105817.5|105767.5|105821|105771|105816.6|105766.6|40
1726721950000|2024-09-19 04:59:10|105817.1|105767.1|105822.4|105772.4|105822.4|105772.4|105817.1|105767.1|6
1726721960000|2024-09-19 04:59:20|105822.5|105772.5|105822.5|105772.5|105822.5|105772.5|105822.4|105772.4|3
1726721970000|2024-09-19 04:59:30|105822.6|105772.6|105817.2|105767.2|105822.6|105772.6|105817.2|105767.2|16
1726721980000|2024-09-19 04:59:40|105817|105767|105817.1|105767.1|105824.7|105774.7|105816.9|105766.9|23
1726721990000|2024-09-19 04:59:50|105817.7|105767.7|105822.5|105772.5|105823|105773|105817.7|105767.7|20
1726722000000|2024-09-19 05:00:00|105821.7|105771.7|105817.8|105767.8|105822.5|105772.5|105817.2|105767.2|17
1726722010000|2024-09-19 05:00:10|105817|105767|105818.5|105768.5|105820.8|105770.8|105816.3|105766.3|20
1726722020000|2024-09-19 05:00:20|105818.1|105768.1|105817.1|105767.1|105821|105771|105814.2|105764.2|26
1726722030000|2024-09-19 05:00:30|105817.9|105767.9|105815|105765|105819.9|105769.9|105815|105765|29
1726722040000|2024-09-19 05:00:40|105815.5|105765.5|105816.2|105766.2|105817.9|105767.9|105814.6|105764.6|35
1726722050000|2024-09-19 05:00:50|105816.3|105766.3|105816.1|105766.1|105816.4|105766.4|105815|105765|6
1726722060000|2024-09-19 05:01:00|105817|105767|105812.4|105762.4|105817|105767|105811.6|105761.6|18
1726722070000|2024-09-19 05:01:10|105812.1|105762.1|105814.7|105764.7|105814.7|105764.7|105811.8|105761.8|8
1726722080000|2024-09-19 05:01:20|105814.8|105764.8|105814.9|105764.9|105816.3|105766.3|105813.8|105763.8|18
1726722090000|2024-09-19 05:01:30|105814.7|105764.7|105809.8|105759.8|105815.2|105765.2|105809.5|105759.5|30
1726722100000|2024-09-19 05:01:40|105809|105759|105811.6|105761.6|105812.2|105762.2|105807.7|105757.7|21
1726722110000|2024-09-19 05:01:50|105811.8|105761.8|105812.7|105762.7|105812.7|105762.7|105810.7|105760.7|12
1726722120000|2024-09-19 05:02:00|105813|105763|105809.2|105759.2|105813|105763|105809.2|105759.2|11
1726722130000|2024-09-19 05:02:10|105810.3|105760.3|105812.8|105762.8|105813.2|105763.2|105810.3|105760.3|9
1726722140000|2024-09-19 05:02:20|105813.1|105763.1|105813.8|105763.8|105813.8|105763.8|105813|105763|4
1726722150000|2024-09-19 05:02:30|105814.8|105764.8|105818.7|105768.7|105819.1|105769.1|105814.6|105764.6|9
1726722160000|2024-09-19 05:02:40|105819|105769|105818.7|105768.7|105819|105769|105818.7|105768.7|5
1726722170000|2024-09-19 05:02:50|105818.8|105768.8|105818.6|105768.6|105819.1|105769.1|105818.6|105768.6|6
1726722180000|2024-09-19 05:03:00|105819.6|105769.6|105824.3|105774.3|105825.1|105775.1|105817.4|105767.4|13
1726722190000|2024-09-19 05:03:10|105825.1|105775.1|105824.4|105774.4|105825.1|105775.1|105824.4|105774.4|4
1726722200000|2024-09-19 05:03:20|105824.1|105774.1|105822.1|105772.1|105824.1|105774.1|105822.1|105772.1|8
1726722210000|2024-09-19 05:03:30|105821.7|105771.7|105821.7|105771.7|105821.7|105771.7|105821.7|105771.7|1
1726722220000|2024-09-19 05:03:40|105821.8|105771.8|105822.5|105772.5|105823.2|105773.2|105821.7|105771.7|7
1726722230000|2024-09-19 05:03:50|105821.7|105771.7|105821.7|105771.7|105821.7|105771.7|105821.6|105771.6|3
1726722240000|2024-09-19 05:04:00|105822.4|105772.4|105821.7|105771.7|105822.4|105772.4|105821.7|105771.7|2
1726722250000|2024-09-19 05:04:10|105821.5|105771.5|105819|105769|105821.5|105771.5|105813.3|105763.3|18
1726722260000|2024-09-19 05:04:20|105819.1|105769.1|105822|105772|105822|105772|105818.3|105768.3|7
1726722270000|2024-09-19 05:04:30|105822.2|105772.2|105822.1|105772.1|105823.7|105773.7|105821.7|105771.7|15
1726722280000|2024-09-19 05:04:40|105821.7|105771.7|105819.7|105769.7|105821.7|105771.7|105818.3|105768.3|11
1726722290000|2024-09-19 05:04:50|105819.9|105769.9|105820.7|105770.7|105820.8|105770.8|105819.7|105769.7|12
1726722300000|2024-09-19 05:05:00|105820.9|105770.9|105808|105758|105822.8|105772.8|105808|105758|15
1726722310000|2024-09-19 05:05:10|105808.6|105758.6|105803.1|105753.1|105808.6|105758.6|105803.1|105753.1|15
1726722320000|2024-09-19 05:05:20|105802.9|105752.9|105801.1|105751.1|105803.8|105753.8|105800.6|105750.6|12
1726722330000|2024-09-19 05:05:30|105801.6|105751.6|105800.1|105750.1|105802.8|105752.8|105798.9|105748.9|15
1726722340000|2024-09-19 05:05:40|105799.7|105749.7|105788.2|105738.2|105799.7|105749.7|105778|105728|32
1726722350000|2024-09-19 05:05:50|105788.1|105738.1|105790.3|105740.3|105793.5|105743.5|105787|105737|27
1726722360000|2024-09-19 05:06:00|105791.4|105741.4|105783.6|105733.6|105791.7|105741.7|105783.6|105733.6|27
1726722370000|2024-09-19 05:06:10|105783.5|105733.5|105787.1|105737.1|105791|105741|105782.4|105732.4|42
1726722380000|2024-09-19 05:06:20|105786.4|105736.4|105791.4|105741.4|105791.7|105741.7|105786.4|105736.4|35
1726722390000|2024-09-19 05:06:30|105790.7|105740.7|105791.3|105741.3|105793.1|105743.1|105789|105739|32
1726722400000|2024-09-19 05:06:40|105792.4|105742.4|105802.6|105752.6|105802.6|105752.6|105792.4|105742.4|28
1726722410000|2024-09-19 05:06:50|105803.3|105753.3|105804.1|105754.1|105805.5|105755.5|105802.5|105752.5|21
1726722420000|2024-09-19 05:07:00|105804|105754|105800.1|105750.1|105805|105755|105799.3|105749.3|27
1726722430000|2024-09-19 05:07:10|105799.2|105749.2|105794.9|105744.9|105809.7|105759.7|105794.9|105744.9|30
1726722440000|2024-09-19 05:07:20|105796|105746|105801.7|105751.7|105802.1|105752.1|105792.9|105742.9|31
1726722450000|2024-09-19 05:07:30|105801.3|105751.3|105803.5|105753.5|105804.8|105754.8|105789.7|105739.7|37
1726722460000|2024-09-19 05:07:40|105799.2|105749.2|105805.4|105755.4|105808.1|105758.1|105794.4|105744.4|47
1726722470000|2024-09-19 05:07:50|105804.9|105754.9|105806.5|105756.5|105808.2|105758.2|105795.2|105745.2|49
1726722480000|2024-09-19 05:08:00|105805.9|105755.9|105795.5|105745.5|105809.9|105759.9|105794.8|105744.8|45
1726722490000|2024-09-19 05:08:10|105796.5|105746.5|105791.3|105741.3|105797.3|105747.3|105790.1|105740.1|20
1726722500000|2024-09-19 05:08:20|105791.2|105741.2|105791.6|105741.6|105795.9|105745.9|105790.3|105740.3|27
1726722510000|2024-09-19 05:08:30|105791.9|105741.9|105792.8|105742.8|105793.8|105743.8|105790.3|105740.3|22
1726722520000|2024-09-19 05:08:40|105791.8|105741.8|105787.1|105737.1|105792.9|105742.9|105786|105736|34
1726722530000|2024-09-19 05:08:50|105787.6|105737.6|105787.4|105737.4|105787.7|105737.7|105786|105736|18
1726722540000|2024-09-19 05:09:00|105783.9|105733.9|105785|105735|105786.9|105736.9|105782.9|105732.9|28
1726722550000|2024-09-19 05:09:10|105785.7|105735.7|105786.1|105736.1|105789.3|105739.3|105785.7|105735.7|18
1726722560000|2024-09-19 05:09:20|105786.5|105736.5|105787.1|105737.1|105787.1|105737.1|105786.2|105736.2|10
1726722570000|2024-09-19 05:09:30|105787.4|105737.4|105784.3|105734.3|105788.9|105738.9|105783.9|105733.9|25
1726722580000|2024-09-19 05:09:40|105784.9|105734.9|105777.7|105727.7|105785.2|105735.2|105777.4|105727.4|25
1726722590000|2024-09-19 05:09:50|105777.6|105727.6|105776.9|105726.9|105778.1|105728.1|105773.5|105723.5|29
1726722600000|2024-09-19 05:10:00|105776.2|105726.2|105777.4|105727.4|105777.4|105727.4|105774.4|105724.4|23
1726722610000|2024-09-19 05:10:10|105777.5|105727.5|105776.1|105726.1|105778.4|105728.4|105775.9|105725.9|20
1726722620000|2024-09-19 05:10:20|105775.2|105725.2|105777.2|105727.2|105777.6|105727.6|105775.2|105725.2|17
1726722630000|2024-09-19 05:10:30|105776.7|105726.7|105778.9|105728.9|105781.3|105731.3|105775|105725|18
1726722640000|2024-09-19 05:10:40|105778.8|105728.8|105776.5|105726.5|105782.2|105732.2|105775.5|105725.5|17
1726722650000|2024-09-19 05:10:50|105777.2|105727.2|105777|105727|105778.7|105728.7|105776.8|105726.8|8
1726722660000|2024-09-19 05:11:00|105777.1|105727.1|105787.9|105737.9|105791.1|105741.1|105777|105727|20
1726722670000|2024-09-19 05:11:10|105787.8|105737.8|105790.8|105740.8|105792.8|105742.8|105786.2|105736.2|26
1726722680000|2024-09-19 05:11:20|105791.9|105741.9|105788.5|105738.5|105791.9|105741.9|105788|105738|13
1726722690000|2024-09-19 05:11:30|105788|105738|105788.6|105738.6|105792.9|105742.9|105787.7|105737.7|27
1726722700000|2024-09-19 05:11:40|105788.5|105738.5|105787.2|105737.2|105788.5|105738.5|105787.2|105737.2|4
1726722710000|2024-09-19 05:11:50|105787.3|105737.3|105788.7|105738.7|105789.4|105739.4|105787.3|105737.3|7
1726722720000|2024-09-19 05:12:00|105789.1|105739.1|105788.1|105738.1|105790.3|105740.3|105786.2|105736.2|16
1726722730000|2024-09-19 05:12:10|105787.6|105737.6|105787.4|105737.4|105790|105740|105786.9|105736.9|15
1726722740000|2024-09-19 05:12:20|105789.3|105739.3|105785.8|105735.8|105790.4|105740.4|105784.7|105734.7|23
1726722750000|2024-09-19 05:12:30|105788.2|105738.2|105785.2|105735.2|105788.7|105738.7|105785.2|105735.2|27
1726722760000|2024-09-19 05:12:40|105785|105735|105783.7|105733.7|105788|105738|105778.7|105728.7|31
1726722770000|2024-09-19 05:12:50|105783.1|105733.1|105783.2|105733.2|105785.9|105735.9|105781.4|105731.4|42
1726722780000|2024-09-19 05:13:00|105783.1|105733.1|105792.3|105742.3|105793.4|105743.4|105783.1|105733.1|38
1726722790000|2024-09-19 05:13:10|105793.5|105743.5|105791.7|105741.7|105796.3|105746.3|105791.5|105741.5|36
1726722800000|2024-09-19 05:13:20|105792.6|105742.6|105791.6|105741.6|105793.2|105743.2|105791.2|105741.2|21
1726722810000|2024-09-19 05:13:30|105792.2|105742.2|105794.6|105744.6|105795.8|105745.8|105789.1|105739.1|21
1726722820000|2024-09-19 05:13:40|105794.9|105744.9|105791.3|105741.3|105796.1|105746.1|105791.3|105741.3|10
1726722830000|2024-09-19 05:13:50|105791.5|105741.5|105792.5|105742.5|105792.5|105742.5|105790|105740|8
1726722840000|2024-09-19 05:14:00|105792.4|105742.4|105791.3|105741.3|105792.7|105742.7|105789.4|105739.4|25
1726722850000|2024-09-19 05:14:10|105791.8|105741.8|105783.1|105733.1|105792.5|105742.5|105781.8|105731.8|43
1726722860000|2024-09-19 05:14:20|105782.1|105732.1|105788.1|105738.1|105790.1|105740.1|105778.8|105728.8|32
1726722870000|2024-09-19 05:14:30|105787.5|105737.5|105785.1|105735.1|105788.2|105738.2|105782.7|105732.7|37
1726722880000|2024-09-19 05:14:40|105785.4|105735.4|105779.6|105729.6|105788.6|105738.6|105778.1|105728.1|30
1726722890000|2024-09-19 05:14:50|105779.2|105729.2|105779|105729|105779.2|105729.2|105779|105729|4
1726722900000|2024-09-19 05:15:00|105778.9|105728.9|105777.8|105727.8|105779|105729|105777.5|105727.5|9
1726722910000|2024-09-19 05:15:10|105777.4|105727.4|105784.5|105734.5|105789.8|105739.8|105777.4|105727.4|13
1726722920000|2024-09-19 05:15:20|105784.8|105734.8|105785.5|105735.5|105785.8|105735.8|105784.4|105734.4|16
1726722930000|2024-09-19 05:15:30|105785.3|105735.3|105784.1|105734.1|105785.9|105735.9|105783.6|105733.6|17
1726722940000|2024-09-19 05:15:40|105784.4|105734.4|105785.9|105735.9|105785.9|105735.9|105784.1|105734.1|11
1726722950000|2024-09-19 05:15:50|105786.3|105736.3|105786.1|105736.1|105786.3|105736.3|105785.5|105735.5|7
1726722960000|2024-09-19 05:16:00|105786.6|105736.6|105786.5|105736.5|105788.6|105738.6|105786.5|105736.5|9
1726722970000|2024-09-19 05:16:10|105787|105737|105790.8|105740.8|105792.1|105742.1|105787|105737|16
1726722980000|2024-09-19 05:16:20|105791.5|105741.5|105792.2|105742.2|105792.9|105742.9|105789.8|105739.8|14
1726722990000|2024-09-19 05:16:30|105791.7|105741.7|105786.9|105736.9|105791.9|105741.9|105785.8|105735.8|14
1726723000000|2024-09-19 05:16:40|105787.4|105737.4|105788.2|105738.2|105789.4|105739.4|105786.9|105736.9|23
1726723010000|2024-09-19 05:16:50|105789.3|105739.3|105789.5|105739.5|105790.5|105740.5|105786.9|105736.9|13
1726723020000|2024-09-19 05:17:00|105788.2|105738.2|105786.6|105736.6|105788.7|105738.7|105786.6|105736.6|10
1726723030000|2024-09-19 05:17:10|105786.5|105736.5|105786.4|105736.4|105787|105737|105780.6|105730.6|28
1726723040000|2024-09-19 05:17:20|105786.2|105736.2|105784.9|105734.9|105787.5|105737.5|105781.2|105731.2|22
1726723050000|2024-09-19 05:17:30|105784.5|105734.5|105788.6|105738.6|105788.6|105738.6|105784.4|105734.4|13
1726723060000|2024-09-19 05:17:40|105787.5|105737.5|105787.2|105737.2|105787.5|105737.5|105786.6|105736.6|7
1726723070000|2024-09-19 05:17:50|105787.4|105737.4|105786.6|105736.6|105787.4|105737.4|105786.6|105736.6|6
1726723080000|2024-09-19 05:18:00|105786.9|105736.9|105786.2|105736.2|105787.2|105737.2|105786.2|105736.2|6
1726723090000|2024-09-19 05:18:10|105786.6|105736.6|105785.5|105735.5|105786.6|105736.6|105785.2|105735.2|9
1726723100000|2024-09-19 05:18:20|105785.9|105735.9|105786.5|105736.5|105786.5|105736.5|105785.9|105735.9|4
1726723110000|2024-09-19 05:18:30|105786.4|105736.4|105786.4|105736.4|105786.4|105736.4|105786.3|105736.3|3
1726723120000|2024-09-19 05:18:40|105786.5|105736.5|105787.4|105737.4|105787.4|105737.4|105785.9|105735.9|5
1726723130000|2024-09-19 05:18:50|105787.2|105737.2|105786.4|105736.4|105789.2|105739.2|105785.7|105735.7|14
1726723140000|2024-09-19 05:19:00|105787.3|105737.3|105789.7|105739.7|105789.7|105739.7|105784.2|105734.2|28
1726723150000|2024-09-19 05:19:10|105789.3|105739.3|105782.2|105732.2|105789.3|105739.3|105780.1|105730.1|15
1726723160000|2024-09-19 05:19:20|105781.8|105731.8|105788.9|105738.9|105789.2|105739.2|105781.8|105731.8|25
1726723170000|2024-09-19 05:19:30|105788.5|105738.5|105787.9|105737.9|105788.5|105738.5|105787.7|105737.7|6
1726723180000|2024-09-19 05:19:40|105788.3|105738.3|105787.4|105737.4|105789.4|105739.4|105787.4|105737.4|10
1726723190000|2024-09-19 05:19:50|105786|105736|105782.7|105732.7|105786.1|105736.1|105779.3|105729.3|24
1726723200000|2024-09-19 05:20:00|105783.2|105733.2|105787.8|105737.8|105788.3|105738.3|105782.6|105732.6|19
1726723210000|2024-09-19 05:20:10|105787.2|105737.2|105787.7|105737.7|105787.9|105737.9|105785.6|105735.6|14
1726723220000|2024-09-19 05:20:20|105787.8|105737.8|105787.9|105737.9|105787.9|105737.9|105787.8|105737.8|2
1726723230000|2024-09-19 05:20:30|105787.7|105737.7|105784.4|105734.4|105787.7|105737.7|105784.4|105734.4|6
1726723240000|2024-09-19 05:20:40|105784.9|105734.9|105785.5|105735.5|105786.1|105736.1|105781.3|105731.3|27
1726723250000|2024-09-19 05:20:50|105784.6|105734.6|105783.3|105733.3|105785.5|105735.5|105782.6|105732.6|14
1726723260000|2024-09-19 05:21:00|105783.7|105733.7|105781.9|105731.9|105784.5|105734.5|105780.6|105730.6|27
1726723270000|2024-09-19 05:21:10|105781.2|105731.2|105765.4|105715.4|105782.9|105732.9|105761.7|105711.7|29
1726723280000|2024-09-19 05:21:20|105764.9|105714.9|105765.6|105715.6|105765.9|105715.9|105763.2|105713.2|32
1726723290000|2024-09-19 05:21:30|105765.5|105715.5|105758.4|105708.4|105774.2|105724.2|105754.2|105704.2|42
1726723300000|2024-09-19 05:21:40|105757.8|105707.8|105769.1|105719.1|105771.4|105721.4|105757.8|105707.8|32
1726723310000|2024-09-19 05:21:50|105769.4|105719.4|105765.6|105715.6|105770.8|105720.8|105764.7|105714.7|32
1726723320000|2024-09-19 05:22:00|105764.8|105714.8|105766.9|105716.9|105770.1|105720.1|105763.5|105713.5|43
1726723330000|2024-09-19 05:22:10|105766.3|105716.3|105766.1|105716.1|105767.4|105717.4|105765.6|105715.6|22
1726723340000|2024-09-19 05:22:20|105766|105716|105761.1|105711.1|105768|105718|105758.4|105708.4|52
1726723350000|2024-09-19 05:22:30|105760.5|105710.5|105760.5|105710.5|105761.1|105711.1|105759.2|105709.2|24
1726723360000|2024-09-19 05:22:40|105761.1|105711.1|105765.5|105715.5|105766.2|105716.2|105760.5|105710.5|28
1726723370000|2024-09-19 05:22:50|105766.1|105716.1|105771.8|105721.8|105772.4|105722.4|105763.4|105713.4|23
1726723380000|2024-09-19 05:23:00|105772.2|105722.2|105775|105725|105776.8|105726.8|105772.2|105722.2|22
1726723390000|2024-09-19 05:23:10|105774.2|105724.2|105773.4|105723.4|105777.5|105727.5|105772.1|105722.1|32
1726723400000|2024-09-19 05:23:20|105773.3|105723.3|105772.1|105722.1|105773.9|105723.9|105769.3|105719.3|19
1726723410000|2024-09-19 05:23:30|105772.6|105722.6|105770.5|105720.5|105774.3|105724.3|105764.5|105714.5|22
1726723420000|2024-09-19 05:23:40|105772.4|105722.4|105766|105716|105772.4|105722.4|105759|105709|42
1726723430000|2024-09-19 05:23:50|105766.1|105716.1|105765.1|105715.1|105772.4|105722.4|105763.9|105713.9|29
1726723440000|2024-09-19 05:24:00|105765.5|105715.5|105765|105715|105766.4|105716.4|105761.9|105711.9|32
1726723450000|2024-09-19 05:24:10|105764.8|105714.8|105771.9|105721.9|105772|105722|105764.6|105714.6|30
1726723460000|2024-09-19 05:24:20|105772.3|105722.3|105767.6|105717.6|105772.3|105722.3|105766|105716|10
1726723470000|2024-09-19 05:24:30|105767.2|105717.2|105767.6|105717.6|105771.5|105721.5|105766.8|105716.8|22
1726723480000|2024-09-19 05:24:40|105767.5|105717.5|105769|105719|105773.1|105723.1|105764.9|105714.9|42
1726723490000|2024-09-19 05:24:50|105767.1|105717.1|105760.9|105710.9|105767.1|105717.1|105760|105710|36
1726723500000|2024-09-19 05:25:00|105762.1|105712.1|105759.4|105709.4|105762.1|105712.1|105758.4|105708.4|29
1726723510000|2024-09-19 05:25:10|105760.1|105710.1|105763.3|105713.3|105765.8|105715.8|105760.1|105710.1|34
1726723520000|2024-09-19 05:25:20|105762.9|105712.9|105763.2|105713.2|105765.6|105715.6|105761.9|105711.9|30
1726723530000|2024-09-19 05:25:30|105763.9|105713.9|105762.3|105712.3|105765.8|105715.8|105759.3|105709.3|29
1726723540000|2024-09-19 05:25:40|105762.9|105712.9|105764.1|105714.1|105766.2|105716.2|105761.5|105711.5|23
1726723550000|2024-09-19 05:25:50|105763.8|105713.8|105763.7|105713.7|105764.5|105714.5|105761.9|105711.9|26
1726723560000|2024-09-19 05:26:00|105764.7|105714.7|105772.3|105722.3|105772.6|105722.6|105759.5|105709.5|23
1726723570000|2024-09-19 05:26:10|105772.7|105722.7|105772.9|105722.9|105774.8|105724.8|105771.7|105721.7|25
1726723580000|2024-09-19 05:26:20|105773|105723|105772.5|105722.5|105773.3|105723.3|105771.1|105721.1|10
1726723590000|2024-09-19 05:26:30|105772.2|105722.2|105768.7|105718.7|105772.3|105722.3|105762|105712|35
1726723600000|2024-09-19 05:26:40|105770.7|105720.7|105763.2|105713.2|105770.7|105720.7|105763.2|105713.2|26
1726723610000|2024-09-19 05:26:50|105763.6|105713.6|105760.8|105710.8|105764|105714|105760.3|105710.3|12
1726723620000|2024-09-19 05:27:00|105761.1|105711.1|105762.5|105712.5|105762.5|105712.5|105760.7|105710.7|23
1726723630000|2024-09-19 05:27:10|105763|105713|105762.5|105712.5|105766.2|105716.2|105762.3|105712.3|22
1726723640000|2024-09-19 05:27:20|105762.4|105712.4|105767.1|105717.1|105767.1|105717.1|105762.3|105712.3|17
1726723650000|2024-09-19 05:27:30|105767.5|105717.5|105772.8|105722.8|105772.8|105722.8|105767.3|105717.3|13
1726723660000|2024-09-19 05:27:40|105772.6|105722.6|105772.2|105722.2|105773|105723|105772.2|105722.2|4
1726723670000|2024-09-19 05:27:50|105772.3|105722.3|105772.7|105722.7|105772.7|105722.7|105771|105721|6
1726723680000|2024-09-19 05:28:00|105772.8|105722.8|105773.1|105723.1|105773.5|105723.5|105772.7|105722.7|7
1726723690000|2024-09-19 05:28:10|105772.1|105722.1|105772.2|105722.2|105772.2|105722.2|105765.6|105715.6|27
1726723700000|2024-09-19 05:28:20|105772.6|105722.6|105774.1|105724.1|105774.1|105724.1|105772.6|105722.6|8
1726723710000|2024-09-19 05:28:30|105773.7|105723.7|105773.7|105723.7|105775.1|105725.1|105772.5|105722.5|6
1726723720000|2024-09-19 05:28:40|105772.9|105722.9|105773|105723|105775.2|105725.2|105772.9|105722.9|15
1726723730000|2024-09-19 05:28:50|105772.4|105722.4|105773.7|105723.7|105773.7|105723.7|105770.5|105720.5|14
1726723740000|2024-09-19 05:29:00|105772.7|105722.7|105769.7|105719.7|105773.2|105723.2|105766.4|105716.4|25
1726723750000|2024-09-19 05:29:10|105770.8|105720.8|105768.2|105718.2|105773.8|105723.8|105766|105716|29
1726723760000|2024-09-19 05:29:20|105768.3|105718.3|105769|105719|105771.3|105721.3|105766.5|105716.5|11
1726723770000|2024-09-19 05:29:30|105768.6|105718.6|105767.4|105717.4|105772.8|105722.8|105765|105715|29
1726723780000|2024-09-19 05:29:40|105766.3|105716.3|105761|105711|105767.7|105717.7|105761|105711|28
1726723790000|2024-09-19 05:29:50|105761.5|105711.5|105760.1|105710.1|105762.3|105712.3|105760.1|105710.1|26
1726723800000|2024-09-19 05:30:00|105760.8|105710.8|105745.3|105695.3|105760.8|105710.8|105729.9|105679.9|53
1726723810000|2024-09-19 05:30:10|105744.3|105694.3|105740.8|105690.8|105744.3|105694.3|105740.5|105690.5|31
1726723820000|2024-09-19 05:30:20|105740.7|105690.7|105748.6|105698.6|105748.6|105698.6|105740.7|105690.7|31
1726723830000|2024-09-19 05:30:30|105749.7|105699.7|105746.3|105696.3|105750.4|105700.4|105745.4|105695.4|34
1726723840000|2024-09-19 05:30:40|105746.8|105696.8|105768|105718|105768.8|105718.8|105746.3|105696.3|34
1726723850000|2024-09-19 05:30:50|105767.5|105717.5|105761.1|105711.1|105772.4|105722.4|105761.1|105711.1|37
1726723860000|2024-09-19 05:31:00|105761.3|105711.3|105757.2|105707.2|105765|105715|105755|105705|49
1726723870000|2024-09-19 05:31:10|105757.7|105707.7|105740.1|105690.1|105760.4|105710.4|105736.7|105686.7|51
1726723880000|2024-09-19 05:31:20|105740.5|105690.5|105740.3|105690.3|105742.3|105692.3|105738.2|105688.2|28
1726723890000|2024-09-19 05:31:30|105740.1|105690.1|105740.1|105690.1|105742.9|105692.9|105737.8|105687.8|31
1726723900000|2024-09-19 05:31:40|105739.8|105689.8|105742.4|105692.4|105742.9|105692.9|105739.8|105689.8|25
1726723910000|2024-09-19 05:31:50|105742|105692|105737.5|105687.5|105742|105692|105737.3|105687.3|39
1726723920000|2024-09-19 05:32:00|105738.3|105688.3|105740.7|105690.7|105740.9|105690.9|105737.5|105687.5|34
1726723930000|2024-09-19 05:32:10|105741.7|105691.7|105741.6|105691.6|105742|105692|105738.1|105688.1|42
1726723940000|2024-09-19 05:32:20|105740.4|105690.4|105741|105691|105746.6|105696.6|105738.6|105688.6|40
1726723950000|2024-09-19 05:32:30|105741.1|105691.1|105734|105684|105743.5|105693.5|105733.6|105683.6|36
1726723960000|2024-09-19 05:32:40|105733.9|105683.9|105740.4|105690.4|105744.3|105694.3|105733.6|105683.6|21
1726723970000|2024-09-19 05:32:50|105741.1|105691.1|105746.8|105696.8|105751.9|105701.9|105739.2|105689.2|34
1726723980000|2024-09-19 05:33:00|105746.6|105696.6|105754.4|105704.4|105756.3|105706.3|105746.6|105696.6|29
1726723990000|2024-09-19 05:33:10|105754.8|105704.8|105757.1|105707.1|105758|105708|105754.1|105704.1|21
1726724000000|2024-09-19 05:33:20|105757|105707|105735.3|105685.3|105757.2|105707.2|105735.1|105685.1|38
1726724010000|2024-09-19 05:33:30|105734.1|105684.1|105739.8|105689.8|105740.2|105690.2|105732.8|105682.8|42
1726724020000|2024-09-19 05:33:40|105740.4|105690.4|105732|105682|105745|105695|105730.2|105680.2|44
1726724030000|2024-09-19 05:33:50|105732.5|105682.5|105712|105662|105734.4|105684.4|105712|105662|54
1726724040000|2024-09-19 05:34:00|105712.3|105662.3|105727.3|105677.3|105728|105678|105710.9|105660.9|32
1726724050000|2024-09-19 05:34:10|105728.1|105678.1|105733.8|105683.8|105733.8|105683.8|105726.9|105676.9|41
1726724060000|2024-09-19 05:34:20|105733.6|105683.6|105730.1|105680.1|105735.3|105685.3|105728.8|105678.8|21
1726724070000|2024-09-19 05:34:30|105731.4|105681.4|105740|105690|105741.8|105691.8|105730.6|105680.6|41
1726724080000|2024-09-19 05:34:40|105740.4|105690.4|105740.1|105690.1|105742.3|105692.3|105734.9|105684.9|54
1726724090000|2024-09-19 05:34:50|105739.7|105689.7|105742.2|105692.2|105743.4|105693.4|105738.2|105688.2|44
1726724100000|2024-09-19 05:35:00|105741.8|105691.8|105749.9|105699.9|105750|105700|105741.6|105691.6|25
1726724110000|2024-09-19 05:35:10|105750|105700|105746.2|105696.2|105762.4|105712.4|105743.5|105693.5|51
1726724120000|2024-09-19 05:35:20|105746.6|105696.6|105750.1|105700.1|105756.2|105706.2|105745.6|105695.6|26
1726724130000|2024-09-19 05:35:30|105749.3|105699.3|105743.3|105693.3|105749.7|105699.7|105741|105691|43
1726724140000|2024-09-19 05:35:40|105742.4|105692.4|105745.5|105695.5|105753.9|105703.9|105742.4|105692.4|40
1726724150000|2024-09-19 05:35:50|105745.7|105695.7|105750.1|105700.1|105752.5|105702.5|105745.7|105695.7|33
1726724160000|2024-09-19 05:36:00|105750.3|105700.3|105743.4|105693.4|105752.4|105702.4|105741.1|105691.1|36
1726724170000|2024-09-19 05:36:10|105742.9|105692.9|105747|105697|105749|105699|105742.5|105692.5|25
1726724180000|2024-09-19 05:36:20|105754.5|105704.5|105749.6|105699.6|105754.5|105704.5|105748.7|105698.7|13
1726724190000|2024-09-19 05:36:30|105748.8|105698.8|105746.9|105696.9|105749.9|105699.9|105746.9|105696.9|12
1726724200000|2024-09-19 05:36:40|105747.6|105697.6|105749.2|105699.2|105749.9|105699.9|105744.4|105694.4|27
1726724210000|2024-09-19 05:36:50|105749|105699|105749.8|105699.8|105754.1|105704.1|105748|105698|21
1726724220000|2024-09-19 05:37:00|105750.1|105700.1|105744.9|105694.9|105752.2|105702.2|105744.9|105694.9|18
1726724230000|2024-09-19 05:37:10|105744.5|105694.5|105742.8|105692.8|105750.4|105700.4|105742.8|105692.8|17
1726724240000|2024-09-19 05:37:20|105743|105693|105740.8|105690.8|105743.8|105693.8|105739.8|105689.8|19
1726724250000|2024-09-19 05:37:30|105740.5|105690.5|105736.3|105686.3|105740.8|105690.8|105735.8|105685.8|33
1726724260000|2024-09-19 05:37:40|105735.2|105685.2|105738.7|105688.7|105738.8|105688.8|105735.2|105685.2|33
1726724270000|2024-09-19 05:37:50|105738.6|105688.6|105738.8|105688.8|105740.2|105690.2|105737.7|105687.7|22
1726724280000|2024-09-19 05:38:00|105739.2|105689.2|105744.7|105694.7|105747.3|105697.3|105739.2|105689.2|21
1726724290000|2024-09-19 05:38:10|105745.2|105695.2|105745.5|105695.5|105746|105696|105745.2|105695.2|7
1726724300000|2024-09-19 05:38:20|105748.9|105698.9|105742.7|105692.7|105748.9|105698.9|105741.8|105691.8|27
1726724310000|2024-09-19 05:38:30|105742.3|105692.3|105745.3|105695.3|105748.8|105698.8|105742.3|105692.3|26
1726724320000|2024-09-19 05:38:40|105743.7|105693.7|105742.1|105692.1|105744.2|105694.2|105741.6|105691.6|11
1726724330000|2024-09-19 05:38:50|105742.2|105692.2|105748.4|105698.4|105751.3|105701.3|105742.2|105692.2|39
1726724340000|2024-09-19 05:39:00|105748.2|105698.2|105747.1|105697.1|105748.2|105698.2|105746.6|105696.6|12
1726724350000|2024-09-19 05:39:10|105747.3|105697.3|105746.7|105696.7|105747.7|105697.7|105745.2|105695.2|15
1726724360000|2024-09-19 05:39:20|105746.9|105696.9|105746.9|105696.9|105747.3|105697.3|105746.9|105696.9|3
1726724370000|2024-09-19 05:39:30|105747.3|105697.3|105747.2|105697.2|105748.2|105698.2|105746|105696|14
1726724380000|2024-09-19 05:39:40|105747.1|105697.1|105747.2|105697.2|105747.3|105697.3|105747.1|105697.1|9
1726724390000|2024-09-19 05:39:50|105746.7|105696.7|105745.5|105695.5|105748.8|105698.8|105744.1|105694.1|14
1726724400000|2024-09-19 05:40:00|105745.6|105695.6|105744.4|105694.4|105746.6|105696.6|105743.6|105693.6|21
1726724410000|2024-09-19 05:40:10|105744.2|105694.2|105745.8|105695.8|105746.5|105696.5|105744.2|105694.2|7
1726724420000|2024-09-19 05:40:20|105745.1|105695.1|105744.8|105694.8|105751.7|105701.7|105744.5|105694.5|15
1726724430000|2024-09-19 05:40:30|105744.5|105694.5|105745.4|105695.4|105745.4|105695.4|105744|105694|9
1726724440000|2024-09-19 05:40:40|105745.3|105695.3|105730.7|105680.7|105745.3|105695.3|105725.1|105675.1|32
1726724450000|2024-09-19 05:40:50|105729.7|105679.7|105743.9|105693.9|105746.2|105696.2|105728.4|105678.4|34
1726724460000|2024-09-19 05:41:00|105742.1|105692.1|105738|105688|105742.1|105692.1|105734.2|105684.2|35
1726724470000|2024-09-19 05:41:10|105737.1|105687.1|105734.2|105684.2|105739.8|105689.8|105733.3|105683.3|46
1726724480000|2024-09-19 05:41:20|105733.2|105683.2|105740.5|105690.5|105740.7|105690.7|105733.2|105683.2|28
1726724490000|2024-09-19 05:41:30|105740.3|105690.3|105728.2|105678.2|105740.3|105690.3|105727.7|105677.7|38
1726724500000|2024-09-19 05:41:40|105727.8|105677.8|105727.5|105677.5|105730.7|105680.7|105726.2|105676.2|29
1726724510000|2024-09-19 05:41:50|105728.8|105678.8|105733.3|105683.3|105733.3|105683.3|105727|105677|24
1726724520000|2024-09-19 05:42:00|105732.9|105682.9|105730.2|105680.2|105733.8|105683.8|105725.4|105675.4|35
1726724530000|2024-09-19 05:42:10|105729.4|105679.4|105724.4|105674.4|105731.7|105681.7|105721.9|105671.9|44
1726724540000|2024-09-19 05:42:20|105724.3|105674.3|105725.8|105675.8|105726.8|105676.8|105724.2|105674.2|17
1726724550000|2024-09-19 05:42:30|105725.4|105675.4|105723.4|105673.4|105725.4|105675.4|105720.4|105670.4|22
1726724560000|2024-09-19 05:42:40|105722.6|105672.6|105729.5|105679.5|105730.2|105680.2|105722.6|105672.6|18
1726724570000|2024-09-19 05:42:50|105730|105680|105709.3|105659.3|105730.5|105680.5|105707.6|105657.6|49
1726724580000|2024-09-19 05:43:00|105709.6|105659.6|105710.7|105660.7|105710.7|105660.7|105709.6|105659.6|5
1726724590000|2024-09-19 05:43:10|105710.8|105660.8|105711.9|105661.9|105711.9|105661.9|105710.7|105660.7|12
1726724600000|2024-09-19 05:43:20|105711.7|105661.7|105710.7|105660.7|105711.7|105661.7|105709.8|105659.8|9
1726724610000|2024-09-19 05:43:30|105709.7|105659.7|105723.3|105673.3|105727|105677|105709.7|105659.7|27
1726724620000|2024-09-19 05:43:40|105723.7|105673.7|105726.9|105676.9|105727.4|105677.4|105722.6|105672.6|19
1726724630000|2024-09-19 05:43:50|105726.7|105676.7|105724.6|105674.6|105727.7|105677.7|105724.6|105674.6|14
1726724640000|2024-09-19 05:44:00|105724|105674|105731.1|105681.1|105731.1|105681.1|105723.7|105673.7|22
1726724650000|2024-09-19 05:44:10|105730.7|105680.7|105732.3|105682.3|105733.9|105683.9|105730.2|105680.2|19
1726724660000|2024-09-19 05:44:20|105732.2|105682.2|105727.3|105677.3|105732.3|105682.3|105727.3|105677.3|8
1726724670000|2024-09-19 05:44:30|105727.2|105677.2|105724.9|105674.9|105727.2|105677.2|105724.7|105674.7|7
1726724680000|2024-09-19 05:44:40|105725.5|105675.5|105728.8|105678.8|105729.1|105679.1|105725.5|105675.5|9
1726724690000|2024-09-19 05:44:50|105728.4|105678.4|105731.4|105681.4|105732.1|105682.1|105727.3|105677.3|11
1726724700000|2024-09-19 05:45:00|105731.7|105681.7|105735.4|105685.4|105736.7|105686.7|105731.4|105681.4|19
1726724710000|2024-09-19 05:45:10|105735.7|105685.7|105744.6|105694.6|105744.6|105694.6|105735.7|105685.7|18
1726724720000|2024-09-19 05:45:20|105744.9|105694.9|105754.4|105704.4|105757.6|105707.6|105744.9|105694.9|24
1726724730000|2024-09-19 05:45:30|105754.8|105704.8|105756.7|105706.7|105761.6|105711.6|105753.5|105703.5|35
1726724740000|2024-09-19 05:45:40|105756.8|105706.8|105746.6|105696.6|105759.3|105709.3|105746.6|105696.6|28
1726724750000|2024-09-19 05:45:50|105748.1|105698.1|105752|105702|105754.5|105704.5|105747.5|105697.5|28
1726724760000|2024-09-19 05:46:00|105753.3|105703.3|105753.9|105703.9|105756.2|105706.2|105748.5|105698.5|27
1726724770000|2024-09-19 05:46:10|105755.1|105705.1|105751.2|105701.2|105758.3|105708.3|105749|105699|24
1726724780000|2024-09-19 05:46:20|105752.5|105702.5|105744.1|105694.1|105752.5|105702.5|105740.2|105690.2|20
1726724790000|2024-09-19 05:46:30|105743.5|105693.5|105751.1|105701.1|105756.1|105706.1|105743.5|105693.5|38
1726724800000|2024-09-19 05:46:40|105751|105701|105761.4|105711.4|105762.7|105712.7|105751|105701|22
1726724810000|2024-09-19 05:46:50|105761.1|105711.1|105760.2|105710.2|105762|105712|105759.2|105709.2|18
1726724820000|2024-09-19 05:47:00|105760.6|105710.6|105758.6|105708.6|105761.6|105711.6|105758.6|105708.6|16
1726724830000|2024-09-19 05:47:10|105758.5|105708.5|105758.5|105708.5|105761.7|105711.7|105757.2|105707.2|15
1726724840000|2024-09-19 05:47:20|105758.2|105708.2|105761.8|105711.8|105765.3|105715.3|105752.8|105702.8|28
1726724850000|2024-09-19 05:47:30|105762.3|105712.3|105760.5|105710.5|105765.9|105715.9|105760.5|105710.5|15
1726724860000|2024-09-19 05:47:40|105761|105711|105755.3|105705.3|105761.2|105711.2|105755.3|105705.3|16
1726724870000|2024-09-19 05:47:50|105755.2|105705.2|105756.6|105706.6|105757.3|105707.3|105754.8|105704.8|11
1726724880000|2024-09-19 05:48:00|105756.7|105706.7|105762|105712|105762|105712|105756.7|105706.7|5
1726724890000|2024-09-19 05:48:10|105761.9|105711.9|105755.7|105705.7|105761.9|105711.9|105754.9|105704.9|19
1726724900000|2024-09-19 05:48:20|105756.6|105706.6|105759.4|105709.4|105759.5|105709.5|105755.6|105705.6|18
1726724910000|2024-09-19 05:48:30|105758.5|105708.5|105742.7|105692.7|105758.9|105708.9|105742.7|105692.7|50
1726724920000|2024-09-19 05:48:40|105742.2|105692.2|105739|105689|105747|105697|105736.3|105686.3|36
1726724930000|2024-09-19 05:48:50|105738.3|105688.3|105743.4|105693.4|105749.2|105699.2|105738|105688|34
1726724940000|2024-09-19 05:49:00|105745.3|105695.3|105747.5|105697.5|105749.1|105699.1|105745.3|105695.3|15
1726724950000|2024-09-19 05:49:10|105747.4|105697.4|105746.4|105696.4|105747.8|105697.8|105746|105696|10
1726724960000|2024-09-19 05:49:20|105746.7|105696.7|105746.6|105696.6|105749|105699|105746|105696|18
1726724970000|2024-09-19 05:49:30|105746.5|105696.5|105742.8|105692.8|105749.1|105699.1|105742.8|105692.8|28
1726724980000|2024-09-19 05:49:40|105747.2|105697.2|105744.5|105694.5|105747.2|105697.2|105743.1|105693.1|36
1726724990000|2024-09-19 05:49:50|105743.9|105693.9|105747.2|105697.2|105747.7|105697.7|105741.5|105691.5|48
1726725000000|2024-09-19 05:50:00|105747.6|105697.6|105744.7|105694.7|105747.6|105697.6|105743|105693|23
1726725010000|2024-09-19 05:50:10|105745.6|105695.6|105744|105694|105745.6|105695.6|105742.5|105692.5|21
1726725020000|2024-09-19 05:50:20|105744.4|105694.4|105744.1|105694.1|105746.6|105696.6|105744.1|105694.1|10
1726725030000|2024-09-19 05:50:30|105744|105694|105746.5|105696.5|105748.6|105698.6|105744|105694|17
1726725040000|2024-09-19 05:50:40|105746.9|105696.9|105747.5|105697.5|105750.4|105700.4|105744|105694|22
1726725050000|2024-09-19 05:50:50|105745.9|105695.9|105749|105699|105750.6|105700.6|105745.1|105695.1|23
1726725060000|2024-09-19 05:51:00|105748.7|105698.7|105747.7|105697.7|105749.7|105699.7|105747.5|105697.5|15
1726725070000|2024-09-19 05:51:10|105747.6|105697.6|105746.8|105696.8|105747.6|105697.6|105742|105692|26
1726725080000|2024-09-19 05:51:20|105747.1|105697.1|105747.8|105697.8|105751.1|105701.1|105744.6|105694.6|24
1726725090000|2024-09-19 05:51:30|105748|105698|105749.2|105699.2|105750.8|105700.8|105748|105698|12
1726725100000|2024-09-19 05:51:40|105749.4|105699.4|105752.2|105702.2|105752.2|105702.2|105749.4|105699.4|17
1726725110000|2024-09-19 05:51:50|105750.2|105700.2|105750.6|105700.6|105754.5|105704.5|105748.8|105698.8|22
1726725120000|2024-09-19 05:52:00|105750.7|105700.7|105753.6|105703.6|105755.1|105705.1|105745.5|105695.5|26
1726725130000|2024-09-19 05:52:10|105754|105704|105752.9|105702.9|105758.3|105708.3|105749.8|105699.8|49
1726725140000|2024-09-19 05:52:20|105753.7|105703.7|105754.2|105704.2|105758.3|105708.3|105753.6|105703.6|38
1726725150000|2024-09-19 05:52:30|105755.9|105705.9|105760.4|105710.4|105760.4|105710.4|105752.2|105702.2|25
1726725160000|2024-09-19 05:52:40|105759.6|105709.6|105760.3|105710.3|105762.9|105712.9|105751.8|105701.8|49
1726725170000|2024-09-19 05:52:50|105759.2|105709.2|105756.9|105706.9|105760|105710|105751.1|105701.1|42
1726725180000|2024-09-19 05:53:00|105756.1|105706.1|105751.5|105701.5|105756.4|105706.4|105749.6|105699.6|19
1726725190000|2024-09-19 05:53:10|105751.4|105701.4|105751.4|105701.4|105756.1|105706.1|105749.5|105699.5|22
1726725200000|2024-09-19 05:53:20|105752.5|105702.5|105751.8|105701.8|105753.1|105703.1|105750.4|105700.4|23
1726725210000|2024-09-19 05:53:30|105751.9|105701.9|105751.6|105701.6|105759.7|105709.7|105749.2|105699.2|26
1726725220000|2024-09-19 05:53:40|105751.8|105701.8|105750|105700|105753.8|105703.8|105748.8|105698.8|22
1726725230000|2024-09-19 05:53:50|105750.4|105700.4|105751.4|105701.4|105751.4|105701.4|105749.2|105699.2|20
1726725240000|2024-09-19 05:54:00|105752.3|105702.3|105757.7|105707.7|105762.8|105712.8|105752.3|105702.3|32
1726725250000|2024-09-19 05:54:10|105757.6|105707.6|105757.4|105707.4|105764.2|105714.2|105757.2|105707.2|27
1726725260000|2024-09-19 05:54:20|105756.1|105706.1|105759.5|105709.5|105761.8|105711.8|105756.1|105706.1|19
1726725270000|2024-09-19 05:54:30|105757.4|105707.4|105755.6|105705.6|105759.1|105709.1|105754.5|105704.5|14
1726725280000|2024-09-19 05:54:40|105756.8|105706.8|105751.2|105701.2|105756.8|105706.8|105750|105700|26
1726725290000|2024-09-19 05:54:50|105750.8|105700.8|105753.1|105703.1|105753.1|105703.1|105750.7|105700.7|14
1726725300000|2024-09-19 05:55:00|105751.7|105701.7|105748.9|105698.9|105753.8|105703.8|105747.2|105697.2|36
1726725310000|2024-09-19 05:55:10|105746.6|105696.6|105749.4|105699.4|105752.4|105702.4|105746.6|105696.6|26
1726725320000|2024-09-19 05:55:20|105749.8|105699.8|105759.8|105709.8|105762.4|105712.4|105749.8|105699.8|30
1726725330000|2024-09-19 05:55:30|105761|105711|105756.5|105706.5|105762.2|105712.2|105756|105706|46
1726725340000|2024-09-19 05:55:40|105756.1|105706.1|105749.9|105699.9|105756.1|105706.1|105743.6|105693.6|28
1726725350000|2024-09-19 05:55:50|105747.5|105697.5|105748|105698|105748.5|105698.5|105745.7|105695.7|20
1726725360000|2024-09-19 05:56:00|105746.1|105696.1|105750.9|105700.9|105751.4|105701.4|105743.9|105693.9|36
1726725370000|2024-09-19 05:56:10|105751.3|105701.3|105745.1|105695.1|105753.9|105703.9|105744.9|105694.9|36
1726725380000|2024-09-19 05:56:20|105744.2|105694.2|105746.7|105696.7|105747.4|105697.4|105740.4|105690.4|44
1726725390000|2024-09-19 05:56:30|105745.9|105695.9|105738.4|105688.4|105746.5|105696.5|105735.8|105685.8|41
1726725400000|2024-09-19 05:56:40|105738.5|105688.5|105696.9|105646.9|105739.5|105689.5|105696.9|105646.9|54
1726725410000|2024-09-19 05:56:50|105697.3|105647.3|105693.4|105643.4|105698.4|105648.4|105687.8|105637.8|41
1726725420000|2024-09-19 05:57:00|105694.3|105644.3|105690.8|105640.8|105694.3|105644.3|105689.9|105639.9|26
1726725430000|2024-09-19 05:57:10|105691.3|105641.3|105688|105638|105691.3|105641.3|105685.8|105635.8|32
1726725440000|2024-09-19 05:57:20|105688.6|105638.6|105687.3|105637.3|105690.1|105640.1|105685.9|105635.9|50
1726725450000|2024-09-19 05:57:30|105687.5|105637.5|105686.6|105636.6|105688.6|105638.6|105682.7|105632.7|33
1726725460000|2024-09-19 05:57:40|105685.3|105635.3|105688.9|105638.9|105689.9|105639.9|105684.8|105634.8|35
1726725470000|2024-09-19 05:57:50|105688.5|105638.5|105683.4|105633.4|105691.9|105641.9|105683.2|105633.2|34
1726725480000|2024-09-19 05:58:00|105683.9|105633.9|105687.7|105637.7|105688.4|105638.4|105683.9|105633.9|27
1726725490000|2024-09-19 05:58:10|105688.2|105638.2|105677.1|105627.1|105688.2|105638.2|105676.1|105626.1|31
1726725500000|2024-09-19 05:58:20|105678.3|105628.3|105679.1|105629.1|105683.5|105633.5|105668.2|105618.2|62
1726725510000|2024-09-19 05:58:30|105680.9|105630.9|105685.8|105635.8|105685.9|105635.9|105674.3|105624.3|56
1726725520000|2024-09-19 05:58:40|105688.2|105638.2|105681.7|105631.7|105688.2|105638.2|105681|105631|40
1726725530000|2024-09-19 05:58:50|105681.4|105631.4|105678.7|105628.7|105681.9|105631.9|105675.9|105625.9|54
1726725540000|2024-09-19 05:59:00|105678.1|105628.1|105680.3|105630.3|105681.9|105631.9|105674.9|105624.9|59
1726725550000|2024-09-19 05:59:10|105679.8|105629.8|105683.8|105633.8|105685|105635|105679.8|105629.8|38
1726725560000|2024-09-19 05:59:20|105683.5|105633.5|105690.1|105640.1|105693.1|105643.1|105683.1|105633.1|29
1726725570000|2024-09-19 05:59:30|105690.9|105640.9|105689.3|105639.3|105692.6|105642.6|105685.8|105635.8|51
1726725580000|2024-09-19 05:59:40|105688.7|105638.7|105669.9|105619.9|105688.7|105638.7|105669.6|105619.6|55
1726725590000|2024-09-19 05:59:50|105672.3|105622.3|105674|105624|105674|105624|105669.9|105619.9|34
1726725600000|2024-09-19 06:00:00|105674.4|105624.4|105640.7|105590.7|105674.4|105624.4|105637.9|105587.9|65
1726725610000|2024-09-19 06:00:10|105641.4|105591.4|105647.5|105597.5|105652.2|105602.2|105640.2|105590.2|40
1726725620000|2024-09-19 06:00:20|105644.2|105594.2|105624.9|105574.9|105644.2|105594.2|105624.9|105574.9|54
1726725630000|2024-09-19 06:00:30|105624.4|105574.4|105625|105575|105625.5|105575.5|105620.7|105570.7|33
1726725640000|2024-09-19 06:00:40|105624.7|105574.7|105636.4|105586.4|105638.6|105588.6|105624.2|105574.2|41
1726725650000|2024-09-19 06:00:50|105635.4|105585.4|105633.9|105583.9|105637.6|105587.6|105632.2|105582.2|64
1726725660000|2024-09-19 06:01:00|105634.9|105584.9|105637.5|105587.5|105643.7|105593.7|105633|105583|71
1726725670000|2024-09-19 06:01:10|105636.5|105586.5|105643.2|105593.2|105645|105595|105636.4|105586.4|66
1726725680000|2024-09-19 06:01:20|105642.9|105592.9|105639.1|105589.1|105642.9|105592.9|105639|105589|67
1726725690000|2024-09-19 06:01:30|105641.2|105591.2|105636.8|105586.8|105644|105594|105632.5|105582.5|59
1726725700000|2024-09-19 06:01:40|105641.1|105591.1|105639.1|105589.1|105644.6|105594.6|105635|105585|69
1726725710000|2024-09-19 06:01:50|105642.1|105592.1|105626.7|105576.7|105643.2|105593.2|105619.3|105569.3|68
1726725720000|2024-09-19 06:02:00|105626|105576|105610.3|105560.3|105628.6|105578.6|105607.5|105557.5|67
1726725730000|2024-09-19 06:02:10|105610.7|105560.7|105610.7|105560.7|105616.9|105566.9|105607.7|105557.7|45
1726725740000|2024-09-19 06:02:20|105611.2|105561.2|105608.8|105558.8|105613|105563|105607.9|105557.9|42
1726725750000|2024-09-19 06:02:30|105609.1|105559.1|105613.6|105563.6|105620.4|105570.4|105609.1|105559.1|58
1726725760000|2024-09-19 06:02:40|105613.5|105563.5|105599.3|105549.3|105614.9|105564.9|105599.3|105549.3|36
1726725770000|2024-09-19 06:02:50|105599.6|105549.6|105594.6|105544.6|105607|105557|105591.5|105541.5|36
1726725780000|2024-09-19 06:03:00|105595.9|105545.9|105593|105543|105596.8|105546.8|105587|105537|44
1726725790000|2024-09-19 06:03:10|105593.3|105543.3|105584.9|105534.9|105594.3|105544.3|105583.9|105533.9|43
1726725800000|2024-09-19 06:03:20|105584.1|105534.1|105586.8|105536.8|105586.8|105536.8|105580.4|105530.4|31
1726725810000|2024-09-19 06:03:30|105587.7|105537.7|105581.7|105531.7|105589.4|105539.4|105579.8|105529.8|50
1726725820000|2024-09-19 06:03:40|105582.3|105532.3|105588.6|105538.6|105590.2|105540.2|105575.6|105525.6|41
1726725830000|2024-09-19 06:03:50|105588.8|105538.8|105590.7|105540.7|105591.8|105541.8|105588.5|105538.5|26
1726725840000|2024-09-19 06:04:00|105589.7|105539.7|105595.9|105545.9|105595.9|105545.9|105584.6|105534.6|38
1726725850000|2024-09-19 06:04:10|105597.6|105547.6|105589|105539|105597.6|105547.6|105584.2|105534.2|44
1726725860000|2024-09-19 06:04:20|105590|105540|105590.8|105540.8|105590.8|105540.8|105584.3|105534.3|30
1726725870000|2024-09-19 06:04:30|105591|105541|105580.7|105530.7|105591|105541|105580.7|105530.7|17
1726725880000|2024-09-19 06:04:40|105580.1|105530.1|105516.4|105466.4|105580.2|105530.2|105516.3|105466.3|36
1726725890000|2024-09-19 06:04:50|105521.6|105471.6|105511.1|105461.1|105521.6|105471.6|105507.1|105457.1|44
1726725900000|2024-09-19 06:05:00|105511.6|105461.6|105533|105483|105544.4|105494.4|105511.6|105461.6|49
1726725910000|2024-09-19 06:05:10|105531.1|105481.1|105528.9|105478.9|105534.2|105484.2|105523.8|105473.8|31
1726725920000|2024-09-19 06:05:20|105529.2|105479.2|105508.3|105458.3|105534.9|105484.9|105495.7|105445.7|37
1726725930000|2024-09-19 06:05:30|105504.4|105454.4|105515.9|105465.9|105516.2|105466.2|105504.4|105454.4|37
1726725940000|2024-09-19 06:05:40|105515.4|105465.4|105514.2|105464.2|105516.8|105466.8|105505.7|105455.7|32
1726725950000|2024-09-19 06:05:50|105514.4|105464.4|105519.5|105469.5|105519.5|105469.5|105513.5|105463.5|17
1726725960000|2024-09-19 06:06:00|105519.9|105469.9|105521|105471|105523.1|105473.1|105517.8|105467.8|36
1726725970000|2024-09-19 06:06:10|105520.9|105470.9|105523.5|105473.5|105525.5|105475.5|105517.5|105467.5|31
1726725980000|2024-09-19 06:06:20|105523.2|105473.2|105511.9|105461.9|105523.2|105473.2|105511.9|105461.9|33
1726725990000|2024-09-19 06:06:30|105511.1|105461.1|105510.9|105460.9|105515.6|105465.6|105508.5|105458.5|28
1726726000000|2024-09-19 06:06:40|105511|105461|105508.7|105458.7|105516.7|105466.7|105508.6|105458.6|34
1726726010000|2024-09-19 06:06:50|105506.6|105456.6|105506|105456|105508.7|105458.7|105503.5|105453.5|22
1726726020000|2024-09-19 06:07:00|105507.7|105457.7|105506.7|105456.7|105516.8|105466.8|105506.3|105456.3|32
1726726030000|2024-09-19 06:07:10|105506.6|105456.6|105465.1|105415.1|105506.6|105456.6|105462.7|105412.7|41
1726726040000|2024-09-19 06:07:20|105464.8|105414.8|105484|105434|105488.8|105438.8|105464.5|105414.5|27
1726726050000|2024-09-19 06:07:30|105483.4|105433.4|105462|105412|105483.4|105433.4|105459.6|105409.6|27
1726726060000|2024-09-19 06:07:40|105461.7|105411.7|105469|105419|105471.4|105421.4|105461.7|105411.7|24
1726726070000|2024-09-19 06:07:50|105469.4|105419.4|105483.8|105433.8|105483.9|105433.9|105468|105418|15
1726726080000|2024-09-19 06:08:00|105484.2|105434.2|105474.2|105424.2|105494.1|105444.1|105473.7|105423.7|39
1726726090000|2024-09-19 06:08:10|105473.1|105423.1|105476.1|105426.1|105476.2|105426.2|105467.3|105417.3|23
1726726100000|2024-09-19 06:08:20|105475.9|105425.9|105465.1|105415.1|105476.8|105426.8|105463.7|105413.7|25
1726726110000|2024-09-19 06:08:30|105464.8|105414.8|105464.1|105414.1|105465.9|105415.9|105464.1|105414.1|16
1726726120000|2024-09-19 06:08:40|105463.6|105413.6|105456.1|105406.1|105463.6|105413.6|105455.2|105405.2|22
1726726130000|2024-09-19 06:08:50|105452.7|105402.7|105465.9|105415.9|105469.4|105419.4|105452.2|105402.2|29
1726726140000|2024-09-19 06:09:00|105464.8|105414.8|105452.8|105402.8|105464.8|105414.8|105451.9|105401.9|29
1726726150000|2024-09-19 06:09:10|105452.4|105402.4|105445.4|105395.4|105452.4|105402.4|105445.3|105395.3|28
1726726160000|2024-09-19 06:09:20|105445.9|105395.9|105453.4|105403.4|105457.5|105407.5|105445.9|105395.9|28
1726726170000|2024-09-19 06:09:30|105453|105403|105453.7|105403.7|105460.7|105410.7|105449.3|105399.3|30
1726726180000|2024-09-19 06:09:40|105453.5|105403.5|105447.5|105397.5|105454|105404|105447.5|105397.5|28
1726726190000|2024-09-19 06:09:50|105448.4|105398.4|105447.6|105397.6|105448.4|105398.4|105446.3|105396.3|19
1726726200000|2024-09-19 06:10:00|105445.8|105395.8|105444.6|105394.6|105447.3|105397.3|105442.2|105392.2|47
1726726210000|2024-09-19 06:10:10|105444.1|105394.1|105444.5|105394.5|105445.2|105395.2|105441.5|105391.5|21
1726726220000|2024-09-19 06:10:20|105444.3|105394.3|105447.8|105397.8|105447.8|105397.8|105444.3|105394.3|14
1726726230000|2024-09-19 06:10:30|105448.1|105398.1|105443.1|105393.1|105448.2|105398.2|105441.7|105391.7|25
1726726240000|2024-09-19 06:10:40|105443|105393|105443|105393|105445.5|105395.5|105442.3|105392.3|22
1726726250000|2024-09-19 06:10:50|105443.3|105393.3|105437.8|105387.8|105443.3|105393.3|105437.8|105387.8|13
1726726260000|2024-09-19 06:11:00|105437.5|105387.5|105442.4|105392.4|105442.4|105392.4|105437.5|105387.5|22
1726726270000|2024-09-19 06:11:10|105442.1|105392.1|105449.1|105399.1|105449.1|105399.1|105441.8|105391.8|25
1726726280000|2024-09-19 06:11:20|105450.9|105400.9|105456.6|105406.6|105461.7|105411.7|105449.7|105399.7|23
1726726290000|2024-09-19 06:11:30|105456.5|105406.5|105453|105403|105456.5|105406.5|105452.6|105402.6|11
1726726300000|2024-09-19 06:11:40|105453.3|105403.3|105458.4|105408.4|105458.4|105408.4|105452.8|105402.8|22
1726726310000|2024-09-19 06:11:50|105458.1|105408.1|105456|105406|105458.1|105408.1|105455.2|105405.2|17
1726726320000|2024-09-19 06:12:00|105455.6|105405.6|105438.1|105388.1|105455.6|105405.6|105438.1|105388.1|27
1726726330000|2024-09-19 06:12:10|105438.5|105388.5|105457.3|105407.3|105458.5|105408.5|105436.6|105386.6|36
1726726340000|2024-09-19 06:12:20|105457.1|105407.1|105460.1|105410.1|105460.1|105410.1|105457.1|105407.1|13
1726726350000|2024-09-19 06:12:30|105459.3|105409.3|105463.2|105413.2|105463.2|105413.2|105458.5|105408.5|12
1726726360000|2024-09-19 06:12:40|105463.3|105413.3|105475.9|105425.9|105478.9|105428.9|105463|105413|24
1726726370000|2024-09-19 06:12:50|105476.2|105426.2|105482.7|105432.7|105482.7|105432.7|105474.8|105424.8|19
1726726380000|2024-09-19 06:13:00|105486.8|105436.8|105494.6|105444.6|105495.6|105445.6|105485.4|105435.4|18
1726726390000|2024-09-19 06:13:10|105494.3|105444.3|105480.4|105430.4|105494.3|105444.3|105480.4|105430.4|18
1726726400000|2024-09-19 06:13:20|105477|105427|105477.1|105427.1|105477.9|105427.9|105476.7|105426.7|11
1726726410000|2024-09-19 06:13:30|105477.4|105427.4|105477.1|105427.1|105478.4|105428.4|105477.1|105427.1|11
1726726420000|2024-09-19 06:13:40|105477.4|105427.4|105471.2|105421.2|105477.4|105427.4|105471.2|105421.2|13
1726726430000|2024-09-19 06:13:50|105472|105422|105476.1|105426.1|105476.1|105426.1|105471.1|105421.1|19
1726726440000|2024-09-19 06:14:00|105476.5|105426.5|105503.3|105453.3|105503.5|105453.5|105476.5|105426.5|29
1726726450000|2024-09-19 06:14:10|105503.6|105453.6|105501.5|105451.5|105505.4|105455.4|105501.5|105451.5|17
1726726460000|2024-09-19 06:14:20|105501.6|105451.6|105500.7|105450.7|105502|105452|105496.5|105446.5|23
1726726470000|2024-09-19 06:14:30|105501.1|105451.1|105504.2|105454.2|105504.9|105454.9|105501.1|105451.1|20
1726726480000|2024-09-19 06:14:40|105503.9|105453.9|105505.7|105455.7|105506.2|105456.2|105502.8|105452.8|17
1726726490000|2024-09-19 06:14:50|105506|105456|105507.6|105457.6|105507.9|105457.9|105504.9|105454.9|13
1726726500000|2024-09-19 06:15:00|105507.9|105457.9|105526.4|105476.4|105526.4|105476.4|105507.2|105457.2|22
1726726510000|2024-09-19 06:15:10|105530.9|105480.9|105518.6|105468.6|105530.9|105480.9|105518.3|105468.3|27
1726726520000|2024-09-19 06:15:20|105518.1|105468.1|105519.9|105469.9|105519.9|105469.9|105516|105466|16
1726726530000|2024-09-19 06:15:30|105520|105470|105536.6|105486.6|105536.6|105486.6|105519.8|105469.8|13
1726726540000|2024-09-19 06:15:40|105537.1|105487.1|105527.1|105477.1|105537.3|105487.3|105523.4|105473.4|23
1726726550000|2024-09-19 06:15:50|105527.2|105477.2|105495.2|105445.2|105527.2|105477.2|105492|105442|22
1726726560000|2024-09-19 06:16:00|105495.3|105445.3|105496.2|105446.2|105497.8|105447.8|105494.8|105444.8|12
1726726570000|2024-09-19 06:16:10|105496.6|105446.6|105496.7|105446.7|105497.8|105447.8|105496.3|105446.3|18
1726726580000|2024-09-19 06:16:20|105497.1|105447.1|105493.9|105443.9|105498.1|105448.1|105493.9|105443.9|14
1726726590000|2024-09-19 06:16:30|105494|105444|105488.3|105438.3|105494|105444|105487.9|105437.9|14
1726726600000|2024-09-19 06:16:40|105488.1|105438.1|105488.2|105438.2|105488.8|105438.8|105487.2|105437.2|20
1726726610000|2024-09-19 06:16:50|105489.1|105439.1|105496.1|105446.1|105498.9|105448.9|105489.1|105439.1|19
1726726620000|2024-09-19 06:17:00|105495.9|105445.9|105498.6|105448.6|105499.5|105449.5|105495|105445|17
1726726630000|2024-09-19 06:17:10|105499|105449|105503.4|105453.4|105503.4|105453.4|105499|105449|15
1726726640000|2024-09-19 06:17:20|105503.7|105453.7|105505.8|105455.8|105506.4|105456.4|105503.7|105453.7|11
1726726650000|2024-09-19 06:17:30|105505.7|105455.7|105504|105454|105505.7|105455.7|105504|105454|21
1726726660000|2024-09-19 06:17:40|105503.3|105453.3|105506.6|105456.6|105507.1|105457.1|105502.9|105452.9|15
1726726670000|2024-09-19 06:17:50|105506.5|105456.5|105512.6|105462.6|105512.7|105462.7|105506.5|105456.5|27
1726726680000|2024-09-19 06:18:00|105512.5|105462.5|105495.3|105445.3|105512.5|105462.5|105495.3|105445.3|26
1726726690000|2024-09-19 06:18:10|105495.2|105445.2|105493.7|105443.7|105496|105446|105493.6|105443.6|12
1726726700000|2024-09-19 06:18:20|105493.5|105443.5|105481.5|105431.5|105493.5|105443.5|105481|105431|18
1726726710000|2024-09-19 06:18:30|105482.4|105432.4|105510.9|105460.9|105510.9|105460.9|105482.4|105432.4|28
1726726720000|2024-09-19 06:18:40|105510.7|105460.7|105498.1|105448.1|105511.5|105461.5|105494.5|105444.5|29
1726726730000|2024-09-19 06:18:50|105498.3|105448.3|105491.7|105441.7|105498.7|105448.7|105491.5|105441.5|21
1726726740000|2024-09-19 06:19:00|105491.8|105441.8|105491.3|105441.3|105496|105446|105491.3|105441.3|26
1726726750000|2024-09-19 06:19:10|105490.9|105440.9|105487|105437|105491|105441|105486.8|105436.8|19
1726726760000|2024-09-19 06:19:20|105486.8|105436.8|105476.2|105426.2|105490|105440|105476.2|105426.2|24
1726726770000|2024-09-19 06:19:30|105476.9|105426.9|105476|105426|105477|105427|105470.2|105420.2|20
1726726780000|2024-09-19 06:19:40|105475.7|105425.7|105466.4|105416.4|105477.8|105427.8|105465.8|105415.8|31
1726726790000|2024-09-19 06:19:50|105466.7|105416.7|105485|105435|105485|105435|105462.9|105412.9|25
1726726800000|2024-09-19 06:20:00|105485.4|105435.4|105493.2|105443.2|105493.2|105443.2|105484.8|105434.8|25
1726726810000|2024-09-19 06:20:10|105493.4|105443.4|105483.4|105433.4|105493.4|105443.4|105483.2|105433.2|23
1726726820000|2024-09-19 06:20:20|105483.3|105433.3|105479|105429|105484.4|105434.4|105478.6|105428.6|15
1726726830000|2024-09-19 06:20:30|105478.7|105428.7|105470.7|105420.7|105479.7|105429.7|105470.7|105420.7|27
1726726840000|2024-09-19 06:20:40|105470.6|105420.6|105478.8|105428.8|105478.8|105428.8|105470.6|105420.6|20
1726726850000|2024-09-19 06:20:50|105478.5|105428.5|105478.9|105428.9|105478.9|105428.9|105478.5|105428.5|9
1726726860000|2024-09-19 06:21:00|105478.7|105428.7|105478.7|105428.7|105479|105429|105478.7|105428.7|5
1726726870000|2024-09-19 06:21:10|105479|105429|105475.1|105425.1|105479|105429|105466.3|105416.3|24
1726726880000|2024-09-19 06:21:20|105475.4|105425.4|105469.4|105419.4|105477.5|105427.5|105468.8|105418.8|25
1726726890000|2024-09-19 06:21:30|105469.3|105419.3|105468|105418|105471.9|105421.9|105468|105418|25
1726726900000|2024-09-19 06:21:40|105467.8|105417.8|105466.6|105416.6|105468.3|105418.3|105466.6|105416.6|14
1726726910000|2024-09-19 06:21:50|105466|105416|105467|105417|105467.8|105417.8|105464.5|105414.5|21
1726726920000|2024-09-19 06:22:00|105466.7|105416.7|105470.4|105420.4|105471.4|105421.4|105463.5|105413.5|29
1726726930000|2024-09-19 06:22:10|105470.5|105420.5|105475.9|105425.9|105476.7|105426.7|105469|105419|32
1726726940000|2024-09-19 06:22:20|105476.1|105426.1|105470.9|105420.9|105476.1|105426.1|105470.5|105420.5|19
1726726950000|2024-09-19 06:22:30|105471.2|105421.2|105461.8|105411.8|105472.6|105422.6|105461.8|105411.8|23
1726726960000|2024-09-19 06:22:40|105461.5|105411.5|105473.5|105423.5|105474.2|105424.2|105460.3|105410.3|25
1726726970000|2024-09-19 06:22:50|105473.2|105423.2|105473.3|105423.3|105474.4|105424.4|105473.2|105423.2|20
1726726980000|2024-09-19 06:23:00|105474.9|105424.9|105457.1|105407.1|105475.5|105425.5|105457.1|105407.1|26
1726726990000|2024-09-19 06:23:10|105457|105407|105449.5|105399.5|105457.3|105407.3|105449.4|105399.4|20
1726727000000|2024-09-19 06:23:20|105449.6|105399.6|105433|105383|105449.6|105399.6|105433|105383|25
1726727010000|2024-09-19 06:23:30|105432.9|105382.9|105419.2|105369.2|105433.4|105383.4|105413.9|105363.9|35
1726727020000|2024-09-19 06:23:40|105416.1|105366.1|105414.3|105364.3|105416.1|105366.1|105413.3|105363.3|18
1726727030000|2024-09-19 06:23:50|105414.6|105364.6|105415.9|105365.9|105415.9|105365.9|105411.5|105361.5|23
1726727040000|2024-09-19 06:24:00|105416.4|105366.4|105428.1|105378.1|105430|105380|105416.4|105366.4|28
1726727050000|2024-09-19 06:24:10|105427.9|105377.9|105422|105372|105427.9|105377.9|105422|105372|25
1726727060000|2024-09-19 06:24:20|105421.8|105371.8|105426.3|105376.3|105426.9|105376.9|105421.3|105371.3|18
1726727070000|2024-09-19 06:24:30|105426.2|105376.2|105426.2|105376.2|105426.8|105376.8|105424.6|105374.6|20
1726727080000|2024-09-19 06:24:40|105426.3|105376.3|105424.8|105374.8|105426.8|105376.8|105423.4|105373.4|24
1726727090000|2024-09-19 06:24:50|105424.5|105374.5|105428.8|105378.8|105430.3|105380.3|105421.7|105371.7|30
1726727100000|2024-09-19 06:25:00|105428.7|105378.7|105418.1|105368.1|105428.7|105378.7|105418.1|105368.1|40
1726727110000|2024-09-19 06:25:10|105417.9|105367.9|105416.8|105366.8|105420.1|105370.1|105412.7|105362.7|30
1726727120000|2024-09-19 06:25:20|105416.7|105366.7|105409.9|105359.9|105417|105367|105409.9|105359.9|22
1726727130000|2024-09-19 06:25:30|105409.5|105359.5|105398.8|105348.8|105410.5|105360.5|105392.5|105342.5|31
1726727140000|2024-09-19 06:25:40|105398.5|105348.5|105404.5|105354.5|105405.3|105355.3|105394.4|105344.4|39
1726727150000|2024-09-19 06:25:50|105404.1|105354.1|105400.5|105350.5|105404.6|105354.6|105393.8|105343.8|27
1726727160000|2024-09-19 06:26:00|105400.1|105350.1|105399|105349|105401.3|105351.3|105398.6|105348.6|27
1726727170000|2024-09-19 06:26:10|105399.3|105349.3|105400.2|105350.2|105401.1|105351.1|105399.1|105349.1|21
1726727180000|2024-09-19 06:26:20|105398.1|105348.1|105386.5|105336.5|105399|105349|105385.4|105335.4|25
1726727190000|2024-09-19 06:26:30|105386.2|105336.2|105381.1|105331.1|105386.2|105336.2|105376.8|105326.8|32
1726727200000|2024-09-19 06:26:40|105380.9|105330.9|105383.8|105333.8|105385.8|105335.8|105380.6|105330.6|22
1726727210000|2024-09-19 06:26:50|105383.4|105333.4|105359.9|105309.9|105383.4|105333.4|105359.9|105309.9|33
1726727220000|2024-09-19 06:27:00|105360|105310|105343.2|105293.2|105360.5|105310.5|105343.2|105293.2|32
1726727230000|2024-09-19 06:27:10|105343.4|105293.4|105310.3|105260.3|105344|105294|105307.4|105257.4|45
1726727240000|2024-09-19 06:27:20|105310.7|105260.7|105309.9|105259.9|105312|105262|105304.8|105254.8|41
1726727250000|2024-09-19 06:27:30|105309.3|105259.3|105338|105288|105338|105288|105306.5|105256.5|39
1726727260000|2024-09-19 06:27:40|105338.1|105288.1|105344.6|105294.6|105344.6|105294.6|105336.3|105286.3|21
1726727270000|2024-09-19 06:27:50|105344.7|105294.7|105345.2|105295.2|105345.5|105295.5|105343.2|105293.2|20
1726727280000|2024-09-19 06:28:00|105344.7|105294.7|105359.1|105309.1|105364.4|105314.4|105344.7|105294.7|31
1726727290000|2024-09-19 06:28:10|105359.2|105309.2|105359.3|105309.3|105362.1|105312.1|105359.2|105309.2|19
1726727300000|2024-09-19 06:28:20|105358.9|105308.9|105361.8|105311.8|105361.9|105311.9|105350.7|105300.7|39
1726727310000|2024-09-19 06:28:30|105361.5|105311.5|105365.7|105315.7|105366.5|105316.5|105357.6|105307.6|29
1726727320000|2024-09-19 06:28:40|105365.8|105315.8|105379.2|105329.2|105379.3|105329.3|105364.7|105314.7|25
1726727330000|2024-09-19 06:28:50|105379.4|105329.4|105385|105335|105386.8|105336.8|105379.4|105329.4|20
1726727340000|2024-09-19 06:29:00|105384.9|105334.9|105388.4|105338.4|105389.2|105339.2|105384.5|105334.5|28
1726727350000|2024-09-19 06:29:10|105388.3|105338.3|105383.3|105333.3|105388.3|105338.3|105383|105333|19
1726727360000|2024-09-19 06:29:20|105383.2|105333.2|105375.1|105325.1|105383.2|105333.2|105373.6|105323.6|33
1726727370000|2024-09-19 06:29:30|105375.3|105325.3|105378.5|105328.5|105378.5|105328.5|105375.3|105325.3|21
1726727380000|2024-09-19 06:29:40|105378.6|105328.6|105374.4|105324.4|105378.7|105328.7|105369|105319|25
1726727390000|2024-09-19 06:29:50|105374.2|105324.2|105374.8|105324.8|105378.7|105328.7|105374.2|105324.2|23
1726727400000|2024-09-19 06:30:00|105375.7|105325.7|105383.7|105333.7|105387.3|105337.3|105375.7|105325.7|24
1726727410000|2024-09-19 06:30:10|105383.6|105333.6|105375.2|105325.2|105384.6|105334.6|105374.3|105324.3|22
1726727420000|2024-09-19 06:30:20|105375.3|105325.3|105368.8|105318.8|105375.7|105325.7|105366.6|105316.6|26
1726727430000|2024-09-19 06:30:30|105369.2|105319.2|105377.1|105327.1|105383|105333|105369.2|105319.2|34
1726727440000|2024-09-19 06:30:40|105376.5|105326.5|105375.8|105325.8|105377.3|105327.3|105373.7|105323.7|21
1726727450000|2024-09-19 06:30:50|105375.1|105325.1|105364.7|105314.7|105375.1|105325.1|105364.6|105314.6|23
1726727460000|2024-09-19 06:31:00|105364.6|105314.6|105365.5|105315.5|105365.5|105315.5|105362.8|105312.8|21
1726727470000|2024-09-19 06:31:10|105365.6|105315.6|105354.5|105304.5|105366|105316|105354.5|105304.5|26
1726727480000|2024-09-19 06:31:20|105354.8|105304.8|105359.9|105309.9|105360.2|105310.2|105354.8|105304.8|19
1726727490000|2024-09-19 06:31:30|105359.8|105309.8|105371.5|105321.5|105371.5|105321.5|105358.9|105308.9|22
1726727500000|2024-09-19 06:31:40|105371.6|105321.6|105370.8|105320.8|105372.1|105322.1|105368.2|105318.2|26
1726727510000|2024-09-19 06:31:50|105370.9|105320.9|105369.1|105319.1|105371.9|105321.9|105369.1|105319.1|23
1726727520000|2024-09-19 06:32:00|105368.7|105318.7|105358.5|105308.5|105369.1|105319.1|105357.8|105307.8|26
1726727530000|2024-09-19 06:32:10|105358.6|105308.6|105367.2|105317.2|105370.7|105320.7|105358.3|105308.3|24
1726727540000|2024-09-19 06:32:20|105369.2|105319.2|105375.1|105325.1|105375.4|105325.4|105369|105319|21
1726727550000|2024-09-19 06:32:30|105374.8|105324.8|105369.7|105319.7|105374.8|105324.8|105369.7|105319.7|14
1726727560000|2024-09-19 06:32:40|105369.9|105319.9|105402.7|105352.7|105402.7|105352.7|105357.1|105307.1|21
1726727570000|2024-09-19 06:32:50|105407.1|105357.1|105389.5|105364.5|105407.1|105365|105388.8|105348.8|28
1726727580000|2024-09-19 06:33:00|105388.3|105363.3|105398.7|105348.7|105399.1|105364.1|105387.5|105348.7|14
1726727590000|2024-09-19 06:33:10|105398.6|105348.6|105402.3|105352.3|105402.6|105352.6|105397.8|105347.8|20
1726727600000|2024-09-19 06:33:20|105402.2|105352.2|105397.2|105347.2|105402.7|105352.7|105395.7|105345.7|12
1726727610000|2024-09-19 06:33:30|105397.1|105347.1|105395.5|105345.5|105397.3|105347.3|105395.5|105345.5|7
1726727620000|2024-09-19 06:33:40|105395.4|105345.4|105387.2|105337.2|105395.9|105345.9|105385.8|105335.8|12
1726727630000|2024-09-19 06:33:50|105374.5|105349.5|105372.3|105347.3|105375.4|105350.4|105371.9|105346.9|22
1726727640000|2024-09-19 06:34:00|105372.1|105347.1|105374.4|105349.4|105374.9|105349.9|105370.6|105345.6|26
1726727650000|2024-09-19 06:34:10|105374.6|105349.6|105361.6|105336.6|105374.6|105349.6|105359.3|105334.3|21
1726727660000|2024-09-19 06:34:20|105361.4|105336.4|105365.3|105340.3|105365.3|105340.3|105361.4|105336.4|13
1726727670000|2024-09-19 06:34:30|105365.7|105340.7|105363.2|105338.2|105366.1|105341.1|105362.9|105337.9|16
1726727680000|2024-09-19 06:34:40|105363.1|105338.1|105348.7|105323.7|105363.4|105338.4|105348.7|105323.7|18
1726727690000|2024-09-19 06:34:50|105349.1|105324.1|105345.1|105320.1|105349.8|105324.8|105345|105320|13
1726727700000|2024-09-19 06:35:00|105345|105320|105347.4|105322.4|105347.8|105322.8|105343.7|105318.7|26
1726727710000|2024-09-19 06:35:10|105347.1|105322.1|105345.3|105320.3|105347.1|105322.1|105345.3|105320.3|11
1726727720000|2024-09-19 06:35:20|105345.5|105320.5|105341.5|105316.5|105346.6|105321.6|105340.8|105315.8|18
1726727730000|2024-09-19 06:35:30|105342|105317|105342.6|105317.6|105343.8|105318.8|105342|105317|17
1726727740000|2024-09-19 06:35:40|105343.1|105318.1|105345.4|105320.4|105345.8|105320.8|105343.1|105318.1|15
1726727750000|2024-09-19 06:35:50|105345.6|105320.6|105352.5|105327.5|105354.6|105329.6|105345.6|105320.6|26
1726727760000|2024-09-19 06:36:00|105353.2|105328.2|105345.5|105320.5|105353.4|105328.4|105345.5|105320.5|27
1726727770000|2024-09-19 06:36:10|105345.2|105320.2|105351.4|105326.4|105351.4|105326.4|105344.8|105319.8|17
1726727780000|2024-09-19 06:36:20|105351.9|105326.9|105350.8|105325.8|105352.5|105327.5|105350.8|105325.8|16
1726727790000|2024-09-19 06:36:30|105351|105326|105352.3|105327.3|105352.3|105327.3|105350.8|105325.8|6
1726727800000|2024-09-19 06:36:40|105352.2|105327.2|105354.5|105329.5|105355.6|105330.6|105352.2|105327.2|15
1726727810000|2024-09-19 06:36:50|105353.4|105328.4|105352.3|105327.3|105353.6|105328.6|105352.1|105327.1|12
1726727820000|2024-09-19 06:37:00|105352.5|105327.5|105352|105327|105352.7|105327.7|105352|105327|13
1726727830000|2024-09-19 06:37:10|105351.9|105326.9|105348.8|105323.8|105353.7|105328.7|105348|105323|13
1726727840000|2024-09-19 06:37:20|105348.6|105323.6|105350.5|105325.5|105350.5|105325.5|105347.3|105322.3|9
1726727850000|2024-09-19 06:37:30|105350.6|105325.6|105362.3|105337.3|105367.5|105342.5|105350.3|105325.3|24
1726727860000|2024-09-19 06:37:40|105362.1|105337.1|105364.9|105339.9|105364.9|105339.9|105361.3|105336.3|19
1726727870000|2024-09-19 06:37:50|105365.1|105340.1|105361.9|105336.9|105365.1|105340.1|105361.9|105336.9|18
1726727880000|2024-09-19 06:38:00|105361.8|105336.8|105373.3|105348.3|105375.3|105350.3|105361.6|105336.6|30
1726727890000|2024-09-19 06:38:10|105373.1|105348.1|105367.3|105342.3|105373.1|105348.1|105367.3|105342.3|21
1726727900000|2024-09-19 06:38:20|105366.7|105341.7|105350.1|105325.1|105366.7|105341.7|105350.1|105325.1|22
1726727910000|2024-09-19 06:38:30|105350|105325|105357.2|105332.2|105357.2|105332.2|105350|105325|20
1726727920000|2024-09-19 06:38:40|105357.7|105332.7|105349.8|105324.8|105357.7|105332.7|105348.7|105323.7|24
1726727930000|2024-09-19 06:38:50|105349.9|105324.9|105350.7|105325.7|105353.7|105328.7|105347|105322|24
1726727940000|2024-09-19 06:39:00|105350.6|105325.6|105349.8|105324.8|105350.9|105325.9|105348.3|105323.3|19
1726727950000|2024-09-19 06:39:10|105349.5|105324.5|105346.3|105321.3|105354.3|105329.3|105345.4|105320.4|24
1726727960000|2024-09-19 06:39:20|105346.4|105321.4|105348.2|105323.2|105355.5|105330.5|105346.4|105321.4|24
1726727970000|2024-09-19 06:39:30|105348.1|105323.1|105339.3|105314.3|105349|105324|105333.9|105308.9|36
1726727980000|2024-09-19 06:39:40|105339.8|105314.8|105340.3|105315.3|105343.3|105318.3|105339.8|105314.8|19
1726727990000|2024-09-19 06:39:50|105340.4|105315.4|105343.4|105318.4|105343.4|105318.4|105338.7|105313.7|21
1726728000000|2024-09-19 06:40:00|105343.5|105318.5|105346.3|105321.3|105346.9|105321.9|105343.4|105318.4|29
1726728010000|2024-09-19 06:40:10|105346.6|105321.6|105338.4|105313.4|105347.4|105322.4|105338.4|105313.4|18
1726728020000|2024-09-19 06:40:20|105337.7|105312.7|105336.2|105311.2|105337.7|105312.7|105336.2|105311.2|11
1726728030000|2024-09-19 06:40:30|105336.1|105311.1|105332.4|105307.4|105336.1|105311.1|105332.3|105307.3|9
1726728040000|2024-09-19 06:40:40|105331.9|105306.9|105318.1|105293.1|105331.9|105306.9|105315.1|105290.1|32
1726728050000|2024-09-19 06:40:50|105325.4|105300.4|105328|105303|105332.6|105307.6|105325.4|105300.4|26
1726728060000|2024-09-19 06:41:00|105327.5|105302.5|105310.8|105285.8|105327.6|105302.6|105310.8|105285.8|32
1726728070000|2024-09-19 06:41:10|105308.5|105283.5|105310.8|105285.8|105312.2|105287.2|105307.1|105282.1|27
1726728080000|2024-09-19 06:41:20|105310.5|105285.5|105290|105265|105310.5|105285.5|105284.1|105259.1|34
1726728090000|2024-09-19 06:41:30|105290.2|105265.2|105276.1|105251.1|105291.2|105266.2|105273.5|105248.5|37
1726728100000|2024-09-19 06:41:40|105275.9|105250.9|105279.7|105254.7|105281.6|105256.6|105275.9|105250.9|23
1726728110000|2024-09-19 06:41:50|105279.8|105254.8|105279.9|105254.9|105282.6|105257.6|105276.5|105251.5|26
1726728120000|2024-09-19 06:42:00|105280.4|105255.4|105281.9|105256.9|105283.7|105258.7|105272.2|105247.2|35
1726728130000|2024-09-19 06:42:10|105282.1|105257.1|105280.9|105255.9|105283.9|105258.9|105280.8|105255.8|21
1726728140000|2024-09-19 06:42:20|105280.7|105255.7|105281.6|105256.6|105281.6|105256.6|105275.4|105250.4|22
1726728150000|2024-09-19 06:42:30|105281.2|105256.2|105271.3|105246.3|105281.2|105256.2|105267.6|105242.6|33
1726728160000|2024-09-19 06:42:40|105271.1|105246.1|105273.1|105248.1|105273.1|105248.1|105271.1|105246.1|8
1726728170000|2024-09-19 06:42:50|105273.3|105248.3|105269|105244|105275.6|105250.6|105269|105244|27
1726728180000|2024-09-19 06:43:00|105269.2|105244.2|105270.9|105245.9|105275.2|105250.2|105269|105244|19
1726728190000|2024-09-19 06:43:10|105270.3|105245.3|105268.9|105218.9|105270.8|105245.8|105261.6|105212.4|30
1726728200000|2024-09-19 06:43:20|105268.4|105218.4|105263.1|105213.1|105272.6|105222.6|105262.2|105212.2|30
1726728210000|2024-09-19 06:43:30|105263.2|105213.2|105263.7|105213.7|105264.3|105214.3|105253|105203|36
1726728220000|2024-09-19 06:43:40|105263|105213|105282.4|105232.4|105283|105233|105263|105213|29
1726728230000|2024-09-19 06:43:50|105282.5|105232.5|105278.4|105228.4|105284.2|105234.2|105277.9|105227.9|19
1726728240000|2024-09-19 06:44:00|105277.9|105227.9|105278.6|105228.6|105278.7|105228.7|105275.8|105225.8|26
1726728250000|2024-09-19 06:44:10|105279.1|105229.1|105272.3|105222.3|105280.3|105230.3|105271.6|105221.6|26
1726728260000|2024-09-19 06:44:20|105272.4|105222.4|105279.5|105229.5|105282.6|105232.6|105272.4|105222.4|36
1726728270000|2024-09-19 06:44:30|105279.7|105229.7|105279.6|105229.6|105281.6|105231.6|105279.3|105229.3|21
1726728280000|2024-09-19 06:44:40|105279.5|105229.5|105270.8|105220.8|105279.5|105229.5|105270.7|105220.7|12
1726728290000|2024-09-19 06:44:50|105271.2|105221.2|105275.3|105225.3|105278.2|105228.2|105266.9|105216.9|36
1726728300000|2024-09-19 06:45:00|105276.3|105226.3|105287.8|105237.8|105290.7|105240.7|105275.6|105225.6|24
1726728310000|2024-09-19 06:45:10|105287.9|105237.9|105285.3|105235.3|105287.9|105237.9|105282.7|105232.7|35
1726728320000|2024-09-19 06:45:20|105285.1|105235.1|105282.3|105232.3|105286.2|105236.2|105280.8|105230.8|31
1726728330000|2024-09-19 06:45:30|105281.6|105231.6|105276.6|105226.6|105284.6|105234.6|105276.4|105226.4|28
1726728340000|2024-09-19 06:45:40|105276.4|105226.4|105265.6|105215.6|105283|105233|105265.6|105215.6|44
1726728350000|2024-09-19 06:45:50|105264.2|105214.2|105261.1|105211.1|105264.5|105214.5|105257.9|105207.9|46
1726728360000|2024-09-19 06:46:00|105262.1|105212.1|105264.4|105214.4|105271|105221|105261.3|105211.3|42
1726728370000|2024-09-19 06:46:10|105264|105214|105261.9|105211.9|105264.5|105214.5|105259.6|105209.6|24
1726728380000|2024-09-19 06:46:20|105261.8|105211.8|105259.2|105209.2|105261.8|105211.8|105258.3|105208.3|18
1726728390000|2024-09-19 06:46:30|105259.1|105209.1|105259.5|105209.5|105262.9|105212.9|105258.9|105208.9|28
1726728400000|2024-09-19 06:46:40|105259.2|105209.2|105276|105226|105276|105226|105259.2|105209.2|32
1726728410000|2024-09-19 06:46:50|105275.9|105225.9|105283.4|105233.4|105284.9|105234.9|105275.9|105225.9|34
1726728420000|2024-09-19 06:47:00|105283.2|105233.2|105289.4|105239.4|105290.1|105240.1|105282.7|105232.7|26
1726728430000|2024-09-19 06:47:10|105289.6|105239.6|105271.2|105221.2|105289.6|105239.6|105271.2|105221.2|24
1726728440000|2024-09-19 06:47:20|105271.5|105221.5|105266.3|105216.3|105272|105222|105266.3|105216.3|25
1726728450000|2024-09-19 06:47:30|105266|105216|105273.4|105223.4|105273.4|105223.4|105265.2|105215.2|24
1726728460000|2024-09-19 06:47:40|105273.1|105223.1|105266.9|105241.9|105276.5|105243.3|105266.2|105222.8|31
1726728470000|2024-09-19 06:47:50|105266.8|105241.8|105262.8|105237.8|105267.5|105242.5|105262.7|105237.7|23
1726728480000|2024-09-19 06:48:00|105262.5|105237.5|105247.1|105222.1|105262.8|105237.8|105247|105222|28
1726728490000|2024-09-19 06:48:10|105246.9|105221.9|105240.8|105215.8|105249.9|105224.9|105235.3|105210.3|34
1726728500000|2024-09-19 06:48:20|105241|105216|105233.6|105208.6|105241.5|105216.5|105233.6|105208.6|23
1726728510000|2024-09-19 06:48:30|105233.4|105208.4|105222|105172|105233.4|105208.4|105215.2|105165.2|37
1726728520000|2024-09-19 06:48:40|105225.4|105175.4|105223.8|105173.8|105227.8|105177.8|105219.8|105169.8|42
1726728530000|2024-09-19 06:48:50|105223.6|105173.6|105226|105176|105227.3|105177.3|105223.5|105173.5|13
1726728540000|2024-09-19 06:49:00|105226.5|105176.5|105205.7|105180.7|105226.5|105187.5|105204.2|105171.3|32
1726728550000|2024-09-19 06:49:10|105205.3|105180.3|105207.8|105182.8|105209.4|105184.4|105204|105179|35
1726728560000|2024-09-19 06:49:20|105207.4|105182.4|105199|105174|105209.5|105184.5|105198.9|105173.9|29
1726728570000|2024-09-19 06:49:30|105199.4|105174.4|105213.6|105188.6|105213.6|105188.6|105196.1|105171.1|33
1726728580000|2024-09-19 06:49:40|105213|105188|105202.2|105177.2|105213|105188|105199.7|105174.7|32
1726728590000|2024-09-19 06:49:50|105202.3|105177.3|105214.4|105189.4|105214.4|105189.4|105201.2|105176.2|17
1726728600000|2024-09-19 06:50:00|105214.5|105189.5|105222.1|105197.1|105222.1|105197.1|105214.5|105189.5|27
1726728610000|2024-09-19 06:50:10|105224.5|105199.5|105216.8|105191.8|105224.7|105199.7|105216.5|105191.5|34
1726728620000|2024-09-19 06:50:20|105216.7|105191.7|105205.6|105180.6|105217.3|105192.3|105203.8|105178.8|35
1726728630000|2024-09-19 06:50:30|105206.1|105181.1|105195.3|105170.3|105206.1|105181.1|105195.1|105170.1|28
1726728640000|2024-09-19 06:50:40|105195.2|105170.2|105195|105170|105198.8|105173.8|105193.4|105168.4|38
1726728650000|2024-09-19 06:50:50|105194.3|105169.3|105182.7|105157.7|105195.2|105170.2|105181.6|105156.6|30
1726728660000|2024-09-19 06:51:00|105183.4|105158.4|105193.2|105168.2|105201.9|105176.9|105183.4|105158.4|44
1726728670000|2024-09-19 06:51:10|105193.3|105168.3|105190.4|105165.4|105193.3|105168.3|105188.4|105163.4|25
1726728680000|2024-09-19 06:51:20|105190.2|105165.2|105181.7|105156.7|105190.2|105165.2|105170|105145|42
1726728690000|2024-09-19 06:51:30|105181.6|105156.6|105167.7|105142.7|105182.4|105157.4|105167.7|105142.7|42
1726728700000|2024-09-19 06:51:40|105168.5|105143.5|105182.6|105157.6|105184.8|105159.8|105168.5|105143.5|51
1726728710000|2024-09-19 06:51:50|105182.9|105157.9|105183.3|105158.3|105186.1|105161.1|105175.2|105150.2|35
1726728720000|2024-09-19 06:52:00|105182.8|105157.8|105183.5|105158.5|105185.7|105160.7|105182.2|105157.2|34
1726728730000|2024-09-19 06:52:10|105182.9|105157.9|105184.6|105159.6|105184.6|105159.6|105177.2|105152.2|34
1726728740000|2024-09-19 06:52:20|105184.5|105159.5|105193.9|105168.9|105194.7|105169.7|105182.9|105157.9|28
1726728750000|2024-09-19 06:52:30|105195|105170|105197.4|105172.4|105202.7|105177.7|105195|105170|34
1726728760000|2024-09-19 06:52:40|105197.2|105172.2|105191.6|105166.6|105197.2|105172.2|105189.6|105164.6|29
1726728770000|2024-09-19 06:52:50|105191.7|105166.7|105186.5|105161.5|105192.2|105167.2|105186.4|105161.4|21
1726728780000|2024-09-19 06:53:00|105186.4|105161.4|105184|105159|105186.4|105161.4|105182.6|105157.6|24
1726728790000|2024-09-19 06:53:10|105184.4|105159.4|105171.1|105146.1|105190.2|105165.2|105171.1|105146.1|35
1726728800000|2024-09-19 06:53:20|105171.5|105146.5|105151.9|105101.9|105174.1|105149.1|105149.8|105099.8|41
1726728810000|2024-09-19 06:53:30|105152.3|105102.3|105142.6|105092.6|105160|105135|105134.7|105084.7|52
1726728820000|2024-09-19 06:53:40|105142.8|105092.8|105139.8|105089.8|105142.8|105092.8|105133.6|105083.6|27
1726728830000|2024-09-19 06:53:50|105138.1|105088.1|105138.4|105088.4|105140.6|105090.6|105135.8|105085.8|44
1726728840000|2024-09-19 06:54:00|105138.2|105088.2|105142|105092|105142|105092|105132.2|105082.2|40
1726728850000|2024-09-19 06:54:10|105143.5|105093.5|105152.1|105102.1|105152.7|105102.7|105143.5|105093.5|36
1726728860000|2024-09-19 06:54:20|105152.4|105102.4|105150.1|105125.1|105154.3|105125.1|105142.2|105101.5|29
1726728870000|2024-09-19 06:54:30|105149.9|105124.9|105147.8|105122.8|105149.9|105124.9|105145.8|105120.8|31
1726728880000|2024-09-19 06:54:40|105147.7|105122.7|105164.6|105139.6|105164.9|105139.9|105147.1|105122.1|33
1726728890000|2024-09-19 06:54:50|105165.4|105140.4|105165.3|105140.3|105167.2|105142.2|105165.1|105140.1|21
1726728900000|2024-09-19 06:55:00|105165.7|105140.7|105167.4|105142.4|105167.4|105142.4|105165.6|105140.6|15
1726728910000|2024-09-19 06:55:10|105166.7|105141.7|105170.4|105145.4|105171.7|105146.7|105164.8|105139.8|34
1726728920000|2024-09-19 06:55:20|105170.3|105145.3|105200|105150|105213.7|105172.9|105161.1|105136.1|40
1726728930000|2024-09-19 06:55:30|105202.4|105152.4|105204|105154|105204.7|105154.7|105193.2|105143.2|25
1726728940000|2024-09-19 06:55:40|105205.2|105155.2|105200.6|105150.6|105208.2|105172.9|105190.1|105140.1|54
1726728950000|2024-09-19 06:55:50|105200.4|105150.4|105193.8|105143.8|105216.8|105166.8|105193.8|105143.8|38
1726728960000|2024-09-19 06:56:00|105193.6|105143.6|105202.5|105152.5|105202.8|105152.8|105191.3|105141.3|38
1726728970000|2024-09-19 06:56:10|105203.3|105153.3|105210.1|105160.1|105212.3|105162.3|105203.3|105153.3|29
1726728980000|2024-09-19 06:56:20|105210|105160|105202|105177|105210|105177|105188.2|105152.8|37
1726728990000|2024-09-19 06:56:30|105202.1|105177.1|105202.1|105177.1|105208.8|105183.8|105201|105176|33
1726729000000|2024-09-19 06:56:40|105201.8|105176.8|105204.8|105179.8|105206.2|105181.2|105200.4|105175.4|30
1726729010000|2024-09-19 06:56:50|105204.5|105179.5|105215.3|105190.3|105219.5|105194.5|105204.5|105179.5|45
1726729020000|2024-09-19 06:57:00|105215.7|105190.7|105224.6|105199.6|105227.4|105202.4|105215.7|105190.7|40
1726729030000|2024-09-19 06:57:10|105225.2|105200.2|105212.2|105187.2|105225.9|105200.9|105212.2|105187.2|43
1726729040000|2024-09-19 06:57:20|105212|105187|105209.6|105184.6|105212.8|105187.8|105203.5|105178.5|32
1726729050000|2024-09-19 06:57:30|105209.2|105184.2|105226.5|105176.5|105227.2|105188.9|105206.8|105176.3|24
1726729060000|2024-09-19 06:57:40|105224.1|105174.1|105231.2|105181.2|105233.3|105183.3|105219.6|105169.6|34
1726729070000|2024-09-19 06:57:50|105230.9|105180.9|105251.5|105201.5|105253.6|105203.6|105230.6|105180.6|35
1726729080000|2024-09-19 06:58:00|105251.4|105201.4|105246.4|105196.4|105251.9|105201.9|105246.4|105196.4|23
1726729090000|2024-09-19 06:58:10|105246.8|105196.8|105242.4|105192.4|105251.1|105201.1|105242.2|105192.2|28
1726729100000|2024-09-19 06:58:20|105243.1|105193.1|105250.3|105200.3|105252.3|105202.3|105242.6|105192.6|33
1726729110000|2024-09-19 06:58:30|105250.7|105200.7|105256.6|105206.6|105267.7|105217.7|105250.3|105200.3|31
1726729120000|2024-09-19 06:58:40|105256.8|105206.8|105262.4|105212.4|105263.1|105213.1|105255.5|105205.5|35
1726729130000|2024-09-19 06:58:50|105262.2|105212.2|105256.1|105206.1|105264.1|105214.1|105255.7|105205.7|35
1726729140000|2024-09-19 06:59:00|105256.3|105206.3|105248.3|105198.3|105258.2|105208.2|105245.7|105195.7|45
1726729150000|2024-09-19 06:59:10|105248.4|105198.4|105251.2|105201.2|105256.1|105206.1|105247.2|105197.2|46
1726729160000|2024-09-19 06:59:20|105251.6|105201.6|105244.6|105194.6|105254.2|105204.2|105244.6|105194.6|38
1726729170000|2024-09-19 06:59:30|105244.9|105194.9|105183.5|105133.5|105244.9|105194.9|105182.5|105132.5|49
1726729180000|2024-09-19 06:59:40|105183.6|105133.6|105157.1|105107.1|105189.3|105139.3|105157.1|105107.1|54
1726729190000|2024-09-19 06:59:50|105156.1|105106.1|105176.2|105126.2|105185|105146.2|105156|105106|49
1726729200000|2024-09-19 07:00:00|105172.7|105122.7|105137.9|105112.9|105179.3|105129.3|105134.3|105084.3|52
1726729210000|2024-09-19 07:00:10|105139.9|105114.9|105157.3|105107.3|105157.6|105115.4|105130.4|105089|54
1726729220000|2024-09-19 07:00:20|105164|105114|105149.4|105124.4|105170.3|105130.9|105149.4|105114|44
1726729230000|2024-09-19 07:00:30|105149.6|105124.6|105150.2|105100.2|105154.1|105126.8|105142.2|105098.9|36
1726729240000|2024-09-19 07:00:40|105150|105100|105131.5|105081.5|105150|105100|105130.9|105080.9|48
1726729250000|2024-09-19 07:00:50|105130.9|105080.9|105125.3|105075.3|105130.9|105080.9|105122.2|105072.2|37
1726729260000|2024-09-19 07:01:00|105127.4|105077.4|105130.2|105080.2|105130.7|105080.7|105121.9|105071.9|36
1726729270000|2024-09-19 07:01:10|105130.5|105080.5|105140.9|105090.9|105140.9|105090.9|105129.8|105079.8|41
1726729280000|2024-09-19 07:01:20|105137.1|105087.1|105126.1|105076.1|105137.2|105087.2|105126.1|105076.1|31
1726729290000|2024-09-19 07:01:30|105125.3|105075.3|105120.4|105070.4|105129.7|105079.7|105119|105069|25
1726729300000|2024-09-19 07:01:40|105119.1|105069.1|105092.7|105042.7|105119.1|105069.1|105092.1|105042.1|34
1726729310000|2024-09-19 07:01:50|105092.9|105042.9|105073|105023|105093.4|105043.4|105070.6|105020.6|46
1726729320000|2024-09-19 07:02:00|105072.3|105022.3|105099.5|105049.5|105099.5|105049.5|105071.2|105021.2|48
1726729330000|2024-09-19 07:02:10|105096.6|105046.6|105092.6|105067.6|105102.5|105070.2|105092.2|105046.6|35
1726729340000|2024-09-19 07:02:20|105092.4|105067.4|105085.6|105060.6|105092.4|105067.4|105084.7|105059.7|27
1726729350000|2024-09-19 07:02:30|105085.1|105060.1|105089.6|105039.6|105089.6|105060.5|105070|105020|40
1726729360000|2024-09-19 07:02:40|105089.9|105039.9|105102.2|105052.2|105102.2|105052.2|105089.9|105039.9|28
1726729370000|2024-09-19 07:02:50|105102.1|105052.1|105092|105042|105102.5|105052.5|105091.4|105041.4|40
1726729380000|2024-09-19 07:03:00|105086.3|105036.3|105070.3|105020.3|105086.7|105036.7|105067.5|105017.5|44
1726729390000|2024-09-19 07:03:10|105068.7|105018.7|105066.7|105016.7|105068.7|105018.7|105055.2|105005.2|40
1726729400000|2024-09-19 07:03:20|105067|105017|105066|105016|105067.6|105017.6|105059.9|105009.9|25
1726729410000|2024-09-19 07:03:30|105065.9|105015.9|105060.9|105010.9|105065.9|105015.9|105060.9|105010.9|28
1726729420000|2024-09-19 07:03:40|105060.5|105010.5|105062.7|105012.7|105071.1|105021.1|105060.5|105010.5|30
1726729430000|2024-09-19 07:03:50|105060.6|105010.6|105049.4|104999.4|105060.9|105010.9|105048.6|104998.6|28
1726729440000|2024-09-19 07:04:00|105048.6|104998.6|105027|104977|105048.6|104998.6|105027|104977|25
1726729450000|2024-09-19 07:04:10|105026.5|104976.5|105018.7|104968.7|105026.5|104976.5|105011|104961|24
1726729460000|2024-09-19 07:04:20|105018.9|104968.9|105017|104967|105020.4|104970.4|105016|104966|22
1726729470000|2024-09-19 07:04:30|105016.5|104966.5|105041|104991|105044|104994|105016.5|104966.5|39
1726729480000|2024-09-19 07:04:40|105041.5|104991.5|105038.2|104988.2|105045.1|104995.1|105038.2|104988.2|26
1726729490000|2024-09-19 07:04:50|105037.7|104987.7|105034.6|104984.6|105039.2|104989.2|105030.6|104980.6|36
1726729500000|2024-09-19 07:05:00|105035.4|104985.4|105038.2|104988.2|105042|104992|105034.7|104984.7|38
1726729510000|2024-09-19 07:05:10|105038.3|104988.3|105029.9|104979.9|105040.6|104990.6|105028.5|104978.5|34
1726729520000|2024-09-19 07:05:20|105029.7|104979.7|104999.8|104949.8|105029.7|104979.7|104999.8|104949.8|34
1726729530000|2024-09-19 07:05:30|105000.1|104950.1|104986.3|104936.3|105000.1|104950.1|104984|104934|36
1726729540000|2024-09-19 07:05:40|104985|104935|105002.4|104952.4|105003.5|104953.5|104985|104935|30
1726729550000|2024-09-19 07:05:50|105002.3|104952.3|105014.6|104964.6|105020.5|104970.5|105001.2|104951.2|34
1726729560000|2024-09-19 07:06:00|105013|104963|105006.4|104956.4|105013.4|104963.4|105006.4|104956.4|30
1726729570000|2024-09-19 07:06:10|105003.7|104953.7|104984.2|104934.2|105003.7|104953.7|104984.1|104934.1|33
1726729580000|2024-09-19 07:06:20|104984.3|104934.3|104968.3|104943.3|104984.3|104947.3|104968.3|104926.1|34
1726729590000|2024-09-19 07:06:30|104968.5|104943.5|104957.6|104932.6|104968.5|104943.5|104956.9|104931.9|38
1726729600000|2024-09-19 07:06:40|104959.1|104934.1|104966.6|104941.6|104969.9|104944.9|104958.7|104933.7|44
1726729610000|2024-09-19 07:06:50|104967.4|104942.4|104974|104949|104974.9|104949.9|104965.1|104940.1|26
1726729620000|2024-09-19 07:07:00|104974.5|104949.5|104959.9|104934.9|104974.5|104949.5|104957.1|104932.1|35
1726729630000|2024-09-19 07:07:10|104960.5|104935.5|104964.8|104939.8|104967.6|104942.6|104960.5|104935.5|24
1726729640000|2024-09-19 07:07:20|104964.9|104939.9|104958.8|104933.8|104967.4|104942.4|104958.3|104933.3|35
1726729650000|2024-09-19 07:07:30|104959.4|104934.4|104952.7|104927.7|104964.8|104939.8|104952.5|104927.5|36
1726729660000|2024-09-19 07:07:40|104953|104928|104955.2|104930.2|104958.3|104933.3|104949.6|104924.6|34
1726729670000|2024-09-19 07:07:50|104951.7|104926.7|104933.3|104908.3|104951.7|104926.7|104928.2|104903.2|32
1726729680000|2024-09-19 07:08:00|104932.8|104907.8|104929|104904|104932.8|104907.8|104926.9|104901.9|22
1726729690000|2024-09-19 07:08:10|104928.9|104903.9|104925.8|104900.8|104931.3|104906.3|104923.2|104898.2|32
1726729700000|2024-09-19 07:08:20|104925.7|104900.7|104937|104912|104944.3|104919.3|104925.7|104900.7|40
1726729710000|2024-09-19 07:08:30|104937.2|104912.2|104935.7|104910.7|104938.9|104913.9|104935.1|104910.1|22
1726729720000|2024-09-19 07:08:40|104935.5|104910.5|104927.2|104902.2|104935.5|104910.5|104925.9|104900.9|27
1726729730000|2024-09-19 07:08:50|104926.6|104901.6|104935.9|104910.9|104940.7|104915.7|104923.8|104898.8|31
1726729740000|2024-09-19 07:09:00|104935.8|104910.8|104925.5|104900.5|104936.6|104911.6|104925.3|104900.3|26
1726729750000|2024-09-19 07:09:10|104925.3|104900.3|104910.8|104885.8|104925.3|104900.3|104910.8|104885.8|35
1726729760000|2024-09-19 07:09:20|104911.1|104886.1|104913|104888|104919|104894|104908|104883|34
1726729770000|2024-09-19 07:09:30|104915.5|104890.5|104930.9|104905.9|104930.9|104905.9|104905.7|104880.7|35
1726729780000|2024-09-19 07:09:40|104931.3|104906.3|104958.4|104908.4|104958.4|104917.2|104928.3|104902.1|35
1726729790000|2024-09-19 07:09:50|104958.6|104908.6|104968.4|104918.4|104968.9|104918.9|104958.6|104908.6|22
1726729800000|2024-09-19 07:10:00|104968.2|104918.2|104970.1|104920.1|104980.7|104930.7|104968.2|104918.2|38
1726729810000|2024-09-19 07:10:10|104970.3|104920.3|104970|104920|104972.6|104922.6|104968.7|104918.7|25
1726729820000|2024-09-19 07:10:20|104970.2|104920.2|104977|104927|104977|104927|104969.8|104919.8|26
1726729830000|2024-09-19 07:10:30|104976.8|104926.8|104982.9|104932.9|104986.1|104936.1|104976.8|104926.8|25
1726729840000|2024-09-19 07:10:40|104982.8|104932.8|104987|104937|104988.2|104938.2|104982.8|104932.8|25
1726729850000|2024-09-19 07:10:50|104986.8|104936.8|104986.5|104936.5|104991.2|104941.2|104986.5|104936.5|29
1726729860000|2024-09-19 07:11:00|104986.2|104936.2|104985.9|104935.9|104986.8|104936.8|104982.7|104932.7|33
1726729870000|2024-09-19 07:11:10|104986.2|104936.2|104979.4|104954.4|104989.5|104956.9|104978.3|104936.1|23
1726729880000|2024-09-19 07:11:20|104979.3|104954.3|104981.7|104956.7|104985.3|104960.3|104979.3|104954.3|27
1726729890000|2024-09-19 07:11:30|104981.6|104956.6|104967.2|104917.2|104981.6|104956.6|104962.6|104917.2|37
1726729900000|2024-09-19 07:11:40|104967|104917|104981|104956|104986.5|104961.5|104961.9|104911.9|40
1726729910000|2024-09-19 07:11:50|104981.2|104956.2|104981.1|104956.1|104986|104961|104977.2|104952.2|41
1726729920000|2024-09-19 07:12:00|104980.8|104955.8|105026.1|104976.1|105027.7|104977.7|104980.7|104941.5|44
1726729930000|2024-09-19 07:12:10|105025.8|104975.8|105054.6|105004.6|105058.5|105008.5|105025.7|104975.7|38
1726729940000|2024-09-19 07:12:20|105048.3|104998.3|105045.5|104995.5|105048.3|104998.3|105041.3|104991.3|30
1726729950000|2024-09-19 07:12:30|105046.2|104996.2|105055.4|105005.4|105057.1|105007.1|105046.2|104996.2|46
1726729960000|2024-09-19 07:12:40|105055.8|105005.8|105053.8|105003.8|105060.1|105010.1|105053.5|105003.5|37
1726729970000|2024-09-19 07:12:50|105047.1|104997.1|105037.1|104987.1|105050.5|105000.5|105036.9|104986.9|48
1726729980000|2024-09-19 07:13:00|105036.9|104986.9|105019.3|104969.3|105036.9|104986.9|105007|104957|54
1726729990000|2024-09-19 07:13:10|105019.2|104969.2|105023.9|104973.9|105023.9|104973.9|105012|104962|30
1726730000000|2024-09-19 07:13:20|105024.1|104974.1|105035.3|104985.3|105035.3|104985.3|105016|104966|34
1726730010000|2024-09-19 07:13:30|105035.5|104985.5|105050.1|105000.1|105051.4|105001.4|105030.6|104980.6|45
1726730020000|2024-09-19 07:13:40|105056.9|105006.9|105059.1|105009.1|105067.5|105017.5|105053.2|105003.2|34
1726730030000|2024-09-19 07:13:50|105059.4|105009.4|105074.5|105024.5|105074.5|105024.5|105058.9|105008.9|32
1726730040000|2024-09-19 07:14:00|105074.1|105024.1|105065.2|105015.2|105074.1|105024.1|105063.3|105013.3|38
1726730050000|2024-09-19 07:14:10|105065.3|105015.3|105064.8|105014.8|105065.4|105015.4|105063.9|105013.9|28
1726730060000|2024-09-19 07:14:20|105064.1|105014.1|105061.1|105011.1|105064.8|105014.8|105052.4|105002.4|34
1726730070000|2024-09-19 07:14:30|105061.3|105011.3|105054.8|105004.8|105061.3|105011.3|105054.7|105004.7|20
1726730080000|2024-09-19 07:14:40|105055.2|105005.2|105060.7|105010.7|105061.7|105011.7|105055.2|105005.2|39
1726730090000|2024-09-19 07:14:50|105061.1|105011.1|105064.1|105014.1|105068|105018|105061.1|105011.1|18
1726730100000|2024-09-19 07:15:00|105063.4|105013.4|105068.6|105018.6|105069|105019|105063.4|105013.4|28
1726730110000|2024-09-19 07:15:10|105068.8|105018.8|105095.8|105045.8|105100.3|105050.3|105068.8|105018.8|34
1726730120000|2024-09-19 07:15:20|105095.3|105045.3|105103.6|105053.6|105104.2|105054.2|105093.6|105043.6|36
1726730130000|2024-09-19 07:15:30|105103.4|105053.4|105131.8|105081.8|105131.8|105081.8|105103.2|105053.2|43
1726730140000|2024-09-19 07:15:40|105131.3|105081.3|105122.2|105072.2|105131.7|105081.7|105117.4|105067.4|43
1726730150000|2024-09-19 07:15:50|105127.1|105077.1|105128.3|105078.3|105130.6|105080.6|105122.5|105072.5|31
1726730160000|2024-09-19 07:16:00|105128.2|105078.2|105128.5|105078.5|105128.5|105078.5|105117.8|105067.8|32
1726730170000|2024-09-19 07:16:10|105128.4|105078.4|105120.9|105070.9|105128.4|105078.4|105119.9|105069.9|26
1726730180000|2024-09-19 07:16:20|105121.1|105071.1|105121.6|105071.6|105122.5|105072.5|105115.7|105065.7|32
1726730190000|2024-09-19 07:16:30|105121.3|105071.3|105125.5|105075.5|105125.5|105075.5|105114.3|105064.3|30
1726730200000|2024-09-19 07:16:40|105125.7|105075.7|105126.6|105076.6|105132.7|105082.7|105125.5|105075.5|36
1726730210000|2024-09-19 07:16:50|105126.4|105076.4|105132.5|105082.5|105133.5|105083.5|105126.4|105076.4|35
1726730220000|2024-09-19 07:17:00|105132.2|105082.2|105128.9|105078.9|105132.2|105082.2|105123.3|105073.3|33
1726730230000|2024-09-19 07:17:10|105129.8|105079.8|105130.3|105080.3|105132.8|105082.8|105129.8|105079.8|39
1726730240000|2024-09-19 07:17:20|105130.2|105080.2|105133.6|105083.6|105135|105085|105130.2|105080.2|36
1726730250000|2024-09-19 07:17:30|105133.5|105083.5|105133.5|105083.5|105135.4|105085.4|105131.4|105081.4|26
1726730260000|2024-09-19 07:17:40|105134.3|105084.3|105135.8|105085.8|105135.8|105085.8|105132|105082|25
1726730270000|2024-09-19 07:17:50|105135.6|105085.6|105132.6|105082.6|105135.6|105085.6|105132|105082|16
1726730280000|2024-09-19 07:18:00|105132.9|105082.9|105132.8|105082.8|105133.6|105083.6|105132.5|105082.5|9
1726730290000|2024-09-19 07:18:10|105132.7|105082.7|105132.2|105082.2|105133.7|105083.7|105130.8|105080.8|16
1726730300000|2024-09-19 07:18:20|105132|105082|105133.1|105083.1|105134.1|105084.1|105132|105082|14
1726730310000|2024-09-19 07:18:30|105132.9|105082.9|105133.5|105083.5|105135.3|105085.3|105132.1|105082.1|12
1726730320000|2024-09-19 07:18:40|105133.7|105083.7|105137.4|105087.4|105137.6|105087.6|105132.7|105082.7|23
1726730330000|2024-09-19 07:18:50|105137.1|105087.1|105142.4|105092.4|105142.4|105092.4|105136.3|105086.3|16
1726730340000|2024-09-19 07:19:00|105142.6|105092.6|105142.5|105092.5|105145.7|105095.7|105141.3|105091.3|22
1726730350000|2024-09-19 07:19:10|105142.7|105092.7|105142.1|105092.1|105143.2|105093.2|105137.6|105087.6|23
1726730360000|2024-09-19 07:19:20|105142|105092|105128.2|105078.2|105142|105092|105121.1|105071.1|37
1726730370000|2024-09-19 07:19:30|105128.7|105078.7|105129.8|105079.8|105133.2|105083.2|105128.3|105078.3|18
1726730380000|2024-09-19 07:19:40|105130|105080|105132.8|105082.8|105132.8|105082.8|105130|105080|16
1726730390000|2024-09-19 07:19:50|105132.6|105082.6|105129.2|105079.2|105132.9|105082.9|105127.6|105077.6|23
1726730400000|2024-09-19 07:20:00|105129.4|105079.4|105131.8|105081.8|105132.9|105082.9|105126.5|105076.5|31
1726730410000|2024-09-19 07:20:10|105132.3|105082.3|105131.5|105081.5|105132.6|105082.6|105129.2|105079.2|22
1726730420000|2024-09-19 07:20:20|105132.3|105082.3|105132.4|105082.4|105134.3|105084.3|105130.8|105080.8|37
1726730430000|2024-09-19 07:20:30|105131.8|105081.8|105131.9|105081.9|105133|105083|105128.7|105078.7|32
1726730440000|2024-09-19 07:20:40|105130.5|105080.5|105121.5|105071.5|105130.5|105080.5|105121.5|105071.5|28
1726730450000|2024-09-19 07:20:50|105121.3|105071.3|105132.5|105082.5|105141.7|105091.7|105121.1|105071.1|33
1726730460000|2024-09-19 07:21:00|105132.4|105082.4|105136.6|105086.6|105141.3|105091.3|105131.9|105081.9|29
1726730470000|2024-09-19 07:21:10|105136.5|105086.5|105141.6|105091.6|105142.1|105092.1|105136.5|105086.5|24
1726730480000|2024-09-19 07:21:20|105141.2|105091.2|105139.6|105089.6|105145.2|105095.2|105138.5|105088.5|19
1726730490000|2024-09-19 07:21:30|105139.4|105089.4|105151.8|105101.8|105152.4|105102.4|105139.1|105089.1|25
1726730500000|2024-09-19 07:21:40|105151.6|105101.6|105153|105103|105158.5|105108.5|105147.4|105097.4|31
1726730510000|2024-09-19 07:21:50|105153.2|105103.2|105161.7|105111.7|105161.9|105111.9|105153.2|105103.2|29
1726730520000|2024-09-19 07:22:00|105161.2|105111.2|105151.7|105101.7|105161.2|105111.2|105151.7|105101.7|27
1726730530000|2024-09-19 07:22:10|105151.5|105101.5|105157.5|105107.5|105158.4|105108.4|105151.5|105101.5|14
1726730540000|2024-09-19 07:22:20|105158.1|105108.1|105163.9|105113.9|105164.3|105114.3|105158.1|105108.1|25
1726730550000|2024-09-19 07:22:30|105163.7|105113.7|105145.1|105095.1|105163.7|105113.7|105144.6|105094.6|27
1726730560000|2024-09-19 07:22:40|105144.2|105094.2|105154.8|105104.8|105154.9|105104.9|105144.2|105094.2|17
1726730570000|2024-09-19 07:22:50|105154.9|105104.9|105158.3|105108.3|105159|105109|105154.5|105104.5|18
1726730580000|2024-09-19 07:23:00|105158.6|105108.6|105135.2|105085.2|105158.6|105108.6|105132.4|105082.4|38
1726730590000|2024-09-19 07:23:10|105134.9|105084.9|105137.9|105087.9|105138.1|105088.1|105133.7|105083.7|22
1726730600000|2024-09-19 07:23:20|105138|105088|105142.2|105092.2|105144.7|105094.7|105137.9|105087.9|31
1726730610000|2024-09-19 07:23:30|105142.3|105092.3|105143.4|105093.4|105143.5|105093.5|105139.9|105089.9|21
1726730620000|2024-09-19 07:23:40|105142.9|105092.9|105146.5|105096.5|105147.4|105097.4|105142.4|105092.4|24
1726730630000|2024-09-19 07:23:50|105146.6|105096.6|105148.8|105098.8|105151.4|105101.4|105146.1|105096.1|22
1726730640000|2024-09-19 07:24:00|105148.6|105098.6|105140.9|105090.9|105149.4|105099.4|105140.1|105090.1|34
1726730650000|2024-09-19 07:24:10|105140.8|105090.8|105144.9|105094.9|105146.7|105096.7|105140.8|105090.8|25
1726730660000|2024-09-19 07:24:20|105144.8|105094.8|105127.6|105077.6|105144.8|105094.8|105124.8|105074.8|34
1726730670000|2024-09-19 07:24:30|105128|105078|105124.4|105074.4|105128.9|105078.9|105119.9|105069.9|31
1726730680000|2024-09-19 07:24:40|105124|105074|105123.9|105073.9|105126.2|105076.2|105122|105072|32
1726730690000|2024-09-19 07:24:50|105121|105071|105124.6|105074.6|105126.2|105076.2|105119.9|105069.9|29
1726730700000|2024-09-19 07:25:00|105124|105074|105096.1|105046.1|105125.7|105075.7|105096.1|105046.1|40
1726730710000|2024-09-19 07:25:10|105095.6|105045.6|105109.6|105059.6|105111.3|105061.3|105093|105043|40
1726730720000|2024-09-19 07:25:20|105109.5|105059.5|105104.7|105054.7|105111.3|105061.3|105103.4|105053.4|31
1726730730000|2024-09-19 07:25:30|105106.1|105056.1|105094.3|105044.3|105109.3|105059.3|105094.3|105044.3|34
1726730740000|2024-09-19 07:25:40|105094|105044|105079.9|105029.9|105094|105044|105079.9|105029.9|29
1726730750000|2024-09-19 07:25:50|105079.5|105029.5|105089.8|105039.8|105091.4|105041.4|105079.5|105029.5|40
1726730760000|2024-09-19 07:26:00|105090|105040|105076.6|105026.6|105090.1|105040.1|105076.6|105026.6|26
1726730770000|2024-09-19 07:26:10|105077.5|105027.5|105066|105016|105077.5|105027.5|105066|105016|23
1726730780000|2024-09-19 07:26:20|105066.9|105016.9|105067.8|105017.8|105070.5|105020.5|105066.2|105016.2|19
1726730790000|2024-09-19 07:26:30|105067.6|105017.6|105055.8|105005.8|105067.6|105017.6|105055.8|105005.8|33
1726730800000|2024-09-19 07:26:40|105055.5|105005.5|105063.3|105013.3|105063.3|105013.3|105055.5|105005.5|34
1726730810000|2024-09-19 07:26:50|105063.5|105013.5|105064.2|105014.2|105065.5|105015.5|105061.6|105011.6|26
1726730820000|2024-09-19 07:27:00|105063.9|105013.9|105066.5|105016.5|105066.5|105016.5|105061.1|105011.1|31
1726730830000|2024-09-19 07:27:10|105066.7|105016.7|105054.6|105004.6|105067.1|105017.1|105053.3|105003.3|31
1726730840000|2024-09-19 07:27:20|105055.4|105005.4|105046.2|104996.2|105055.4|105005.4|105043.1|104993.1|25
1726730850000|2024-09-19 07:27:30|105046.9|104996.9|105025.2|104975.2|105047.9|104997.9|105024.6|104974.6|36
1726730860000|2024-09-19 07:27:40|105024.9|104974.9|105036.6|104986.6|105036.8|104986.8|105024.1|104974.1|28
1726730870000|2024-09-19 07:27:50|105036.5|104986.5|105017.1|104967.1|105036.5|104986.5|105016.6|104966.6|43
1726730880000|2024-09-19 07:28:00|105016.8|104966.8|105007.8|104957.8|105016.8|104966.8|105004.3|104954.3|35
1726730890000|2024-09-19 07:28:10|105009.9|104959.9|105015.3|104965.3|105015.7|104965.7|105008.2|104958.2|37
1726730900000|2024-09-19 07:28:20|105015.4|104965.4|105009.6|104959.6|105015.4|104965.4|105007|104957|39
1726730910000|2024-09-19 07:28:30|105009.5|104959.5|105018.2|104968.2|105019.1|104969.1|105008.8|104958.8|28
1726730920000|2024-09-19 07:28:40|105019|104969|105027.8|104977.8|105027.8|104977.8|105019|104969|33
1726730930000|2024-09-19 07:28:50|105028.1|104978.1|105024.8|104974.8|105028.3|104978.3|105024|104974|23
1726730940000|2024-09-19 07:29:00|105025.1|104975.1|105026.1|104976.1|105034.2|104984.2|105023.9|104973.9|34
1726730950000|2024-09-19 07:29:10|105026.2|104976.2|105028.8|104978.8|105031.4|104981.4|105024|104974|29
1726730960000|2024-09-19 07:29:20|105028.5|104978.5|105026.8|104976.8|105029.7|104979.7|105025.8|104975.8|20
1726730970000|2024-09-19 07:29:30|105026.4|104976.4|105035.8|104985.8|105036.2|104986.2|105026.4|104976.4|26
1726730980000|2024-09-19 07:29:40|105035.5|104985.5|105043.8|104993.8|105043.8|104993.8|105035.5|104985.5|30
1726730990000|2024-09-19 07:29:50|105043.9|104993.9|105038.6|104988.6|105044.2|104994.2|105038.3|104988.3|33
1726731000000|2024-09-19 07:30:00|105038.3|104988.3|105046.1|104996.1|105050.9|105000.9|105035.9|104985.9|36
1726731010000|2024-09-19 07:30:10|105046.9|104996.9|105050.5|105000.5|105051.7|105001.7|105044.9|104994.9|29
1726731020000|2024-09-19 07:30:20|105053.3|105003.3|105048.1|104998.1|105063.4|105013.4|105046|104996|42
1726731030000|2024-09-19 07:30:30|105048.2|104998.2|105028.6|104978.6|105049.4|104999.4|105028.6|104978.6|43
1726731040000|2024-09-19 07:30:40|105028.7|104978.7|105039.3|104989.3|105039.7|104989.7|105028.2|104978.2|38
1726731050000|2024-09-19 07:30:50|105039|104989|105039.8|104989.8|105043.2|104993.2|105036.8|104986.8|31
1726731060000|2024-09-19 07:31:00|105041.2|104991.2|105040.1|104990.1|105050.8|105000.8|105037.9|104987.9|35
1726731070000|2024-09-19 07:31:10|105040.2|104990.2|105051.8|105001.8|105051.8|105001.8|105040.2|104990.2|27
1726731080000|2024-09-19 07:31:20|105052.6|105002.6|105047.5|104997.5|105053.2|105003.2|105041.5|104991.5|42
1726731090000|2024-09-19 07:31:30|105047.8|104997.8|105048.7|104998.7|105055.3|105005.3|105046.8|104996.8|44
1726731100000|2024-09-19 07:31:40|105049.1|104999.1|105050.5|105000.5|105053.5|105003.5|105048.7|104998.7|35
1726731110000|2024-09-19 07:31:50|105051.1|105001.1|105039.8|104989.8|105052.2|105002.2|105038.7|104988.7|22
1726731120000|2024-09-19 07:32:00|105038.3|104988.3|105026.2|104976.2|105038.3|104988.3|105021.1|104971.1|43
1726731130000|2024-09-19 07:32:10|105026.3|104976.3|105038.1|104988.1|105044.1|104994.1|105026.1|104976.1|26
1726731140000|2024-09-19 07:32:20|105037.9|104987.9|105017.6|104967.6|105037.9|104987.9|105017.4|104967.4|37
1726731150000|2024-09-19 07:32:30|105017.2|104967.2|105023.9|104973.9|105023.9|104973.9|105014.8|104964.8|34
1726731160000|2024-09-19 07:32:40|105023.8|104973.8|105030.7|104980.7|105031.5|104981.5|105022.8|104972.8|35
1726731170000|2024-09-19 07:32:50|105031.4|104981.4|105031|104981|105036.3|104986.3|105030.7|104980.7|34
1726731180000|2024-09-19 07:33:00|105031.1|104981.1|105049|104999|105049.5|104999.5|105031.1|104981.1|35
1726731190000|2024-09-19 07:33:10|105044.2|104994.2|105033.3|104983.3|105044.2|104994.2|105033.3|104983.3|23
1726731200000|2024-09-19 07:33:20|105033.5|104983.5|105039.3|104989.3|105047|104997|105033.2|104983.2|30
1726731210000|2024-09-19 07:33:30|105039.1|104989.1|105054|105004|105059.6|105009.6|105037.4|104987.4|32
1726731220000|2024-09-19 07:33:40|105054.6|105004.6|105080.7|105030.7|105080.7|105030.7|105054.6|105004.6|37
1726731230000|2024-09-19 07:33:50|105080.9|105030.9|105051.8|105001.8|105084.5|105034.5|105051.7|105001.7|43
1726731240000|2024-09-19 07:34:00|105051.7|105001.7|105039|104989|105052|105002|105038.9|104988.9|36
1726731250000|2024-09-19 07:34:10|105039.3|104989.3|105040.6|104990.6|105041.4|104991.4|105036|104986|28
1726731260000|2024-09-19 07:34:20|105040.9|104990.9|105045.5|104995.5|105049.5|104999.5|105040.9|104990.9|33
1726731270000|2024-09-19 07:34:30|105046.2|104996.2|105047.6|104997.6|105049|104999|105045.1|104995.1|35
1726731280000|2024-09-19 07:34:40|105046.9|104996.9|105048.3|104998.3|105049|104999|105045.6|104995.6|24
1726731290000|2024-09-19 07:34:50|105047.8|104997.8|105040|104990|105051.3|105001.3|105039.8|104989.8|37
1726731300000|2024-09-19 07:35:00|105039.6|104989.6|105038|104988|105039.6|104989.6|105025.5|104975.5|54
1726731310000|2024-09-19 07:35:10|105037.9|104987.9|105043.9|104993.9|105044.8|104994.8|105035.6|104985.6|33
1726731320000|2024-09-19 07:35:20|105043.8|104993.8|105048.1|104998.1|105049.6|104999.6|105042.8|104992.8|18
1726731330000|2024-09-19 07:35:30|105047.4|104997.4|105064.7|105014.7|105065.3|105015.3|105047.2|104997.2|26
1726731340000|2024-09-19 07:35:40|105065.2|105015.2|105072.1|105022.1|105073.8|105023.8|105065.2|105015.2|32
1726731350000|2024-09-19 07:35:50|105071.8|105021.8|105072.4|105022.4|105074.8|105024.8|105070.5|105020.5|42
1726731360000|2024-09-19 07:36:00|105070.8|105020.8|105077.7|105027.7|105087.4|105037.4|105069.4|105019.4|36
1726731370000|2024-09-19 07:36:10|105077.5|105027.5|105069.9|105019.9|105077.9|105027.9|105057.2|105007.2|33
1726731380000|2024-09-19 07:36:20|105069.8|105019.8|105073.8|105023.8|105075.4|105025.4|105069.8|105019.8|24
1726731390000|2024-09-19 07:36:30|105074.1|105024.1|105071.8|105021.8|105074.1|105024.1|105068.2|105018.2|23
1726731400000|2024-09-19 07:36:40|105071.7|105021.7|105111.4|105061.4|105113|105063|105071.7|105021.7|52
1726731410000|2024-09-19 07:36:50|105112.2|105062.2|105124.6|105074.6|105125.1|105075.1|105111.8|105061.8|49
1726731420000|2024-09-19 07:37:00|105124.3|105074.3|105098.6|105048.6|105124.3|105074.3|105095.4|105045.4|44
1726731430000|2024-09-19 07:37:10|105098.1|105048.1|105093.6|105043.6|105098.6|105048.6|105088.1|105038.1|22
1726731440000|2024-09-19 07:37:20|105094.8|105044.8|105098.3|105048.3|105098.7|105048.7|105091.3|105041.3|28
1726731450000|2024-09-19 07:37:30|105098.1|105048.1|105099.8|105049.8|105099.9|105049.9|105093.3|105043.3|26
1726731460000|2024-09-19 07:37:40|105100.6|105050.6|105097|105047|105100.9|105050.9|105095.7|105045.7|33
1726731470000|2024-09-19 07:37:50|105097.1|105047.1|105090.8|105040.8|105097.5|105047.5|105088.7|105038.7|29
1726731480000|2024-09-19 07:38:00|105090.9|105040.9|105087.4|105037.4|105091.2|105041.2|105086.1|105036.1|31
1726731490000|2024-09-19 07:38:10|105087|105037|105091.2|105041.2|105092.8|105042.8|105086.9|105036.9|23
1726731500000|2024-09-19 07:38:20|105091.4|105041.4|105093.2|105043.2|105093.6|105043.6|105088|105038|25
1726731510000|2024-09-19 07:38:30|105091.1|105041.1|105089.8|105039.8|105092.8|105042.8|105085.4|105035.4|16
1726731520000|2024-09-19 07:38:40|105089.7|105039.7|105083.9|105033.9|105090.8|105040.8|105083.3|105033.3|26
1726731530000|2024-09-19 07:38:50|105084.1|105034.1|105090.5|105040.5|105091.1|105041.1|105084.1|105034.1|26
1726731540000|2024-09-19 07:39:00|105090.6|105040.6|105094.5|105044.5|105096.2|105046.2|105088.4|105038.4|31
1726731550000|2024-09-19 07:39:10|105094.8|105044.8|105097.3|105047.3|105098.8|105048.8|105094.7|105044.7|22
1726731560000|2024-09-19 07:39:20|105097.2|105047.2|105101.4|105051.4|105102|105052|105097.2|105047.2|23
1726731570000|2024-09-19 07:39:30|105103.2|105053.2|105090.5|105065.5|105110|105077|105090.5|105053.2|43
1726731580000|2024-09-19 07:39:40|105090.4|105065.4|105093.8|105068.8|105095.4|105070.4|105086.5|105061.5|34
1726731590000|2024-09-19 07:39:50|105093.7|105068.7|105093.7|105068.7|105093.9|105068.9|105090.7|105065.7|15
1726731600000|2024-09-19 07:40:00|105094.1|105069.1|105093|105068|105099.1|105074.1|105093|105068|38
1726731610000|2024-09-19 07:40:10|105092.8|105067.8|105079.7|105054.7|105092.8|105067.8|105077.9|105052.9|32
1726731620000|2024-09-19 07:40:20|105080.2|105055.2|105087.5|105062.5|105089.2|105064.2|105080.2|105055.2|39
1726731630000|2024-09-19 07:40:30|105087.6|105062.6|105090.3|105065.3|105090.3|105065.3|105086.6|105061.6|15
1726731640000|2024-09-19 07:40:40|105090.6|105065.6|105082.7|105057.7|105091|105066|105082.7|105057.7|28
1726731650000|2024-09-19 07:40:50|105082.6|105057.6|105083.8|105058.8|105087.5|105062.5|105076.2|105051.2|35
1726731660000|2024-09-19 07:41:00|105084.1|105059.1|105076.5|105051.5|105084.1|105059.1|105076.5|105051.5|21
1726731670000|2024-09-19 07:41:10|105076.1|105051.1|105073.3|105023.3|105080.6|105055.6|105069.8|105023.3|31
1726731680000|2024-09-19 07:41:20|105073.2|105023.2|105079.3|105029.3|105082.7|105032.7|105073.2|105023.2|32
1726731690000|2024-09-19 07:41:30|105079.1|105029.1|105048|105023|105079.1|105036.5|105047|105022|32
1726731700000|2024-09-19 07:41:40|105047.7|105022.7|105058.6|105033.6|105058.8|105033.8|105047.7|105022.7|32
1726731710000|2024-09-19 07:41:50|105059.2|105034.2|105065.7|105040.7|105066.6|105041.6|105059.2|105034.2|16
1726731720000|2024-09-19 07:42:00|105065.4|105040.4|105058.3|105033.3|105066.8|105041.8|105058.3|105033.3|19
1726731730000|2024-09-19 07:42:10|105057.9|105032.9|105058.6|105033.6|105058.6|105033.6|105053|105028|23
1726731740000|2024-09-19 07:42:20|105058.8|105033.8|105067.8|105042.8|105067.8|105042.8|105058.8|105033.8|17
1726731750000|2024-09-19 07:42:30|105066.8|105041.8|105067.1|105042.1|105068.6|105043.6|105066.6|105041.6|34
1726731760000|2024-09-19 07:42:40|105067.3|105042.3|105042.4|105017.4|105067.8|105042.8|105041.6|105016.6|30
1726731770000|2024-09-19 07:42:50|105042.6|105017.6|105033.6|105008.6|105042.6|105017.6|105031.8|105006.8|30
1726731780000|2024-09-19 07:43:00|105033.4|105008.4|105032.9|105007.9|105034.2|105009.2|105028.9|105003.9|26
1726731790000|2024-09-19 07:43:10|105032.8|105007.8|105034.1|105009.1|105034.6|105009.6|105029.9|105004.9|26
1726731800000|2024-09-19 07:43:20|105034.6|105009.6|105036.2|105011.2|105037|105012|105029.5|105004.5|31
1726731810000|2024-09-19 07:43:30|105044.2|105019.2|105040.3|105015.3|105044.2|105019.2|105039.8|105014.8|22
1726731820000|2024-09-19 07:43:40|105040.2|105015.2|105040.8|105015.8|105041.5|105016.5|105037.7|105012.7|24
1726731830000|2024-09-19 07:43:50|105041|105016|105037.9|105012.9|105041|105016|105037.7|105012.7|13
1726731840000|2024-09-19 07:44:00|105037.7|105012.7|105034.6|105009.6|105037.7|105012.7|105028.7|105003.7|25
1726731850000|2024-09-19 07:44:10|105034.7|105009.7|105031.7|105006.7|105034.7|105009.7|105027.4|105002.4|28
1726731860000|2024-09-19 07:44:20|105031.9|105006.9|105029.8|105004.8|105034|105009|105029.8|105004.8|29
1726731870000|2024-09-19 07:44:30|105029.9|105004.9|105025.3|105000.3|105029.9|105004.9|105025.2|105000.2|20
1726731880000|2024-09-19 07:44:40|105025.4|105000.4|105027.1|105002.1|105027.1|105002.1|105024.7|104999.7|24
1726731890000|2024-09-19 07:44:50|105027.3|105002.3|105027|105002|105032|105007|105023.5|104998.5|37
1726731900000|2024-09-19 07:45:00|105026.8|105001.8|105026.8|105001.8|105027.7|105002.7|105024.8|104999.8|34
1726731910000|2024-09-19 07:45:10|105031.3|105006.3|105029.3|105004.3|105047.1|105009.7|105022.6|104986.4|39
1726731920000|2024-09-19 07:45:20|105031.3|105006.3|105027.8|105002.8|105031.4|105006.4|105025.9|105000.9|21
1726731930000|2024-09-19 07:45:30|105027.4|105002.4|105029.8|105004.8|105032.8|105007.8|105027.4|105002.4|22
1726731940000|2024-09-19 07:45:40|105030.2|105005.2|105012.5|104987.5|105030.9|105005.9|105007.3|104982.3|38
1726731950000|2024-09-19 07:45:50|105012.7|104987.7|105010.3|104985.3|105013.7|104988.7|105007.1|104982.1|34
1726731960000|2024-09-19 07:46:00|105010.4|104985.4|105017|104992|105018.8|104993.8|105009.1|104984.1|38
1726731970000|2024-09-19 07:46:10|105017.1|104992.1|105003.8|104978.8|105018|104993|105000.4|104975.4|40
1726731980000|2024-09-19 07:46:20|105005.5|104980.5|104998.4|104973.4|105008.7|104983.7|104998.3|104973.3|36
1726731990000|2024-09-19 07:46:30|104997.9|104972.9|104994|104969|104997.9|104972.9|104994|104969|33
1726732000000|2024-09-19 07:46:40|104994.7|104969.7|104994.1|104969.1|104995.5|104970.5|104990.1|104965.1|18
1726732010000|2024-09-19 07:46:50|104994.3|104969.3|104991.4|104966.4|104995.2|104970.2|104990.9|104965.9|21
1726732020000|2024-09-19 07:47:00|104991.6|104966.6|104973.6|104948.6|104991.6|104966.6|104972.7|104947.7|32
1726732030000|2024-09-19 07:47:10|104973.4|104948.4|104952.9|104927.9|104973.4|104948.4|104952.9|104927.9|33
1726732040000|2024-09-19 07:47:20|104953.1|104928.1|104971.2|104946.2|104971.2|104946.2|104952.8|104927.8|27
1726732050000|2024-09-19 07:47:30|104971.3|104946.3|104967.2|104942.2|104971.8|104946.8|104967.1|104942.1|22
1726732060000|2024-09-19 07:47:40|104967.5|104942.5|104977.4|104952.4|104980.2|104955.2|104963.9|104938.9|30
1726732070000|2024-09-19 07:47:50|104977.5|104952.5|104978.5|104953.5|104979.2|104954.2|104977.2|104952.2|18
1726732080000|2024-09-19 07:48:00|104978.7|104953.7|104980.4|104955.4|104984.5|104959.5|104978.6|104953.6|20
1726732090000|2024-09-19 07:48:10|104980.5|104955.5|104978.4|104953.4|104980.5|104955.5|104977|104952|19
1726732100000|2024-09-19 07:48:20|104978.7|104953.7|104986.2|104961.2|104988.2|104963.2|104978.7|104953.7|30
1726732110000|2024-09-19 07:48:30|104986|104961|104986|104961|104988|104963|104986|104961|19
1726732120000|2024-09-19 07:48:40|104986.9|104961.9|104986.1|104961.1|104986.9|104961.9|104982.9|104957.9|25
1726732130000|2024-09-19 07:48:50|104985.8|104960.8|104990|104965|104990|104965|104985.7|104960.7|23
1726732140000|2024-09-19 07:49:00|104990.4|104965.4|104987.3|104962.3|104990.4|104965.4|104987.2|104962.2|21
1726732150000|2024-09-19 07:49:10|104988.4|104963.4|104986.9|104961.9|104988.4|104963.4|104985.2|104960.2|23
1726732160000|2024-09-19 07:49:20|104986.5|104961.5|104985.2|104960.2|104991.6|104966.6|104985.2|104960.2|20
1726732170000|2024-09-19 07:49:30|104985.4|104960.4|104986.9|104961.9|104986.9|104961.9|104985|104960|14
1726732180000|2024-09-19 07:49:40|104985.7|104960.7|104985.8|104960.8|104987.3|104962.3|104985|104960|23
1726732190000|2024-09-19 07:49:50|104985.5|104960.5|104985|104960|104985.6|104960.6|104984|104959|18
1726732200000|2024-09-19 07:50:00|104985.2|104960.2|104983.6|104958.6|104985.2|104960.2|104983.5|104958.5|21
1726732210000|2024-09-19 07:50:10|104982.5|104957.5|104962.1|104937.1|104983.2|104958.2|104957.2|104932.2|39
1726732220000|2024-09-19 07:50:20|104962.4|104937.4|104957.8|104932.8|104962.7|104937.7|104957|104932|23
1726732230000|2024-09-19 07:50:30|104958|104933|104966.1|104941.1|104966.8|104941.8|104957.6|104932.6|24
1726732240000|2024-09-19 07:50:40|104966.2|104941.2|104965.8|104940.8|104967|104942|104965.8|104940.8|16
1726732250000|2024-09-19 07:50:50|104965.9|104940.9|104979.4|104929.4|104979.8|104942.4|104965.9|104928.2|24
1726732260000|2024-09-19 07:51:00|104979.7|104929.7|104982.4|104932.4|104983.6|104933.6|104979.7|104929.7|23
1726732270000|2024-09-19 07:51:10|104982|104932|104969.8|104919.8|104982|104932|104969.7|104919.7|21
1726732280000|2024-09-19 07:51:20|104969.5|104919.5|104948.2|104898.2|104969.5|104919.5|104947.2|104897.2|27
1726732290000|2024-09-19 07:51:30|104948.3|104898.3|104923.1|104873.1|104948.4|104898.4|104923.1|104873.1|41
1726732300000|2024-09-19 07:51:40|104922.3|104872.3|104915.6|104865.6|104926.3|104876.3|104915.6|104865.6|27
1726732310000|2024-09-19 07:51:50|104915.3|104865.3|104911.6|104861.6|104915.3|104865.3|104911.6|104861.6|10
1726732320000|2024-09-19 07:52:00|104912.3|104862.3|104897.9|104847.9|104912.3|104862.3|104897.9|104847.9|26
1726732330000|2024-09-19 07:52:10|104898.4|104848.4|104908|104858|104908.8|104858.8|104897.1|104847.1|39
1726732340000|2024-09-19 07:52:20|104909|104859|104925.4|104875.4|104926.4|104876.4|104909|104859|29
1726732350000|2024-09-19 07:52:30|104925.5|104875.5|104929.8|104879.8|104930.3|104880.3|104925.5|104875.5|16
1726732360000|2024-09-19 07:52:40|104930.2|104880.2|104920.7|104870.7|104930.4|104880.4|104919.5|104869.5|25
1726732370000|2024-09-19 07:52:50|104922.7|104872.7|104920|104870|104922.7|104872.7|104918.4|104868.4|26
1726732380000|2024-09-19 07:53:00|104922.1|104872.1|104932.6|104882.6|104937.7|104887.7|104922.1|104872.1|33
1726732390000|2024-09-19 07:53:10|104933|104883|104936.6|104886.6|104939.8|104889.8|104932.7|104882.7|24
1726732400000|2024-09-19 07:53:20|104936.9|104886.9|104940.6|104890.6|104943.4|104893.4|104936.9|104886.9|24
1726732410000|2024-09-19 07:53:30|104940.8|104890.8|104953.2|104903.2|104954.3|104904.3|104939.7|104889.7|31
1726732420000|2024-09-19 07:53:40|104953.4|104903.4|104954|104904|104959.9|104909.9|104951.4|104901.4|28
1726732430000|2024-09-19 07:53:50|104954.8|104904.8|104951.6|104901.6|104958|104908|104951.6|104901.6|19
1726732440000|2024-09-19 07:54:00|104951.4|104901.4|104945.3|104895.3|104951.4|104901.4|104944.4|104894.4|19
1726732450000|2024-09-19 07:54:10|104943.2|104893.2|104947.7|104897.7|104949.8|104899.8|104936.4|104886.4|24
1726732460000|2024-09-19 07:54:20|104946.7|104896.7|104942.9|104892.9|104950.4|104900.4|104941.8|104891.8|26
1726732470000|2024-09-19 07:54:30|104943.5|104893.5|104949.8|104899.8|104950|104900|104938.1|104888.1|25
1726732480000|2024-09-19 07:54:40|104949.3|104899.3|104943.7|104893.7|104949.3|104899.3|104942.1|104892.1|23
1726732490000|2024-09-19 07:54:50|104943.8|104893.8|104941.9|104891.9|104945.8|104895.8|104941.9|104891.9|19
1726732500000|2024-09-19 07:55:00|104940.9|104890.9|104930.3|104880.3|104946.9|104896.9|104930.1|104880.1|31
1726732510000|2024-09-19 07:55:10|104930.6|104880.6|104933.4|104883.4|104934.4|104884.4|104929.8|104879.8|20
1726732520000|2024-09-19 07:55:20|104933.7|104883.7|104934.7|104884.7|104938.4|104888.4|104933.7|104883.7|23
1726732530000|2024-09-19 07:55:30|104934.5|104884.5|104920.9|104870.9|104940.8|104890.8|104920.7|104870.7|40
1726732540000|2024-09-19 07:55:40|104921.2|104871.2|104924.5|104874.5|104928.1|104878.1|104921|104871|34
1726732550000|2024-09-19 07:55:50|104924.8|104874.8|104932.9|104882.9|104934.1|104884.1|104924.8|104874.8|23
1726732560000|2024-09-19 07:56:00|104933.1|104883.1|104934.6|104884.6|104936.2|104886.2|104931.6|104881.6|21
1726732570000|2024-09-19 07:56:10|104934.4|104884.4|104939.1|104889.1|104943|104893|104934.4|104884.4|26
1726732580000|2024-09-19 07:56:20|104940.9|104890.9|104939.5|104889.5|104941.9|104891.9|104938.2|104888.2|14
1726732590000|2024-09-19 07:56:30|104939.6|104889.6|104937.6|104887.6|104945.1|104895.1|104935.8|104885.8|25
1726732600000|2024-09-19 07:56:40|104937.5|104887.5|104937.3|104887.3|104939|104889|104936.3|104886.3|11
1726732610000|2024-09-19 07:56:50|104936.6|104886.6|104932.8|104882.8|104936.6|104886.6|104932|104882|16
1726732620000|2024-09-19 07:57:00|104933|104883|104939.2|104889.2|104943|104893|104933|104883|25
1726732630000|2024-09-19 07:57:10|104939.4|104889.4|104937.2|104887.2|104946.6|104896.6|104937|104887|21
1726732640000|2024-09-19 07:57:20|104937.3|104887.3|104934.1|104884.1|104939.1|104889.1|104931.3|104881.3|30
1726732650000|2024-09-19 07:57:30|104933.9|104883.9|104942.4|104892.4|104942.4|104892.4|104933.9|104883.9|38
1726732660000|2024-09-19 07:57:40|104943.5|104893.5|104944|104894|104946.3|104896.3|104938.7|104888.7|29
1726732670000|2024-09-19 07:57:50|104943.9|104893.9|104947|104897|104947.9|104897.9|104943.7|104893.7|29
1726732680000|2024-09-19 07:58:00|104949.2|104899.2|104941.9|104891.9|104949.2|104899.2|104936|104886|38
1726732690000|2024-09-19 07:58:10|104940.1|104890.1|104935.7|104885.7|104948.3|104898.3|104932.3|104882.3|72
1726732700000|2024-09-19 07:58:20|104930.7|104880.7|104937.1|104887.1|104956|104906|104926|104876|73
1726732710000|2024-09-19 07:58:30|104937.2|104887.2|104937.7|104887.7|104943.9|104893.9|104931.6|104881.6|65
1726732720000|2024-09-19 07:58:40|104936.7|104886.7|104937.1|104887.1|104941.5|104891.5|104933.7|104883.7|74
1726732730000|2024-09-19 07:58:50|104935.4|104885.4|104931.5|104881.5|104938.4|104888.4|104931.3|104881.3|63
1726732740000|2024-09-19 07:59:00|104932.1|104882.1|104925.3|104875.3|104935.1|104885.1|104924|104874|76
1726732750000|2024-09-19 07:59:10|104924.1|104874.1|104937.3|104887.3|104943.7|104893.7|104923.4|104873.4|70
1726732760000|2024-09-19 07:59:20|104935.9|104885.9|104939.7|104889.7|104943.7|104893.7|104926|104876|52
1726732770000|2024-09-19 07:59:30|104940.4|104890.4|104931.8|104881.8|104979|104890.4|104919.2|104846.9|78
1726732780000|2024-09-19 07:59:40|104939.1|104889.1|104958.6|104823.1|104993.1|104901.7|104926.8|104786.5|75
1726732790000|2024-09-19 07:59:50|104962.3|104821.1|105135.3|104935.3|105148.9|104948.9|104959|104778|78
1726732800000|2024-09-19 08:00:00|105197.5|104997.5|105149.8|104949.8|105206.4|105006.4|105130.1|104930.1|39
1726732810000|2024-09-19 08:00:10|105146.3|104946.3|104916.8|104716.8|105152.2|104952.2|104882|104682|59
1726732820000|2024-09-19 08:00:20|104916.3|104716.3|104850.1|104650.1|104916.3|104716.3|104846.9|104646.9|33
1726732830000|2024-09-19 08:00:30|104849.2|104649.2|104804.7|104604.7|104873.8|104673.8|104784.1|104584.1|55
1726732840000|2024-09-19 08:00:40|104803.9|104603.9|104752.1|104565.7|104820.7|104620.7|104739.2|104562.8|59
1726732850000|2024-09-19 08:00:50|104793.1|104593.1|104880.7|104680.7|104884.8|104711.8|104748.8|104593.1|63
1726732860000|2024-09-19 08:01:00|104883.7|104683.7|104823.2|104773.2|104884|104777.4|104823.1|104680.1|68
1726732870000|2024-09-19 08:01:10|104859.9|104731.5|104813.7|104763.7|104867.4|104781.3|104813|104731.5|55
1726732880000|2024-09-19 08:01:20|104813.6|104763.6|104831.4|104781.4|104867.3|104783.6|104808.5|104730.9|50
1726732890000|2024-09-19 08:01:30|104830.7|104780.7|104840.7|104790.7|104874.3|104790.7|104829.2|104737.3|69
1726732900000|2024-09-19 08:01:40|104839.4|104789.4|104862.8|104812.8|104890.3|104812.8|104835.7|104739.1|53
1726732910000|2024-09-19 08:01:50|104863.4|104813.4|104869.4|104819.4|104875.9|104825.9|104850.8|104800.8|48
1726732920000|2024-09-19 08:02:00|104871.4|104821.4|104871.2|104821.2|104876.3|104826.3|104868.2|104818.2|42
1726732930000|2024-09-19 08:02:10|104871.1|104821.1|104863.4|104813.4|104872.1|104822.1|104860.3|104810.3|43
1726732940000|2024-09-19 08:02:20|104864.1|104814.1|104858.3|104808.3|104866.2|104816.2|104852.6|104802.6|46
1726732950000|2024-09-19 08:02:30|104852.2|104802.2|104833.7|104783.7|104861.7|104811.7|104829|104779|53
1726732960000|2024-09-19 08:02:40|104832|104782|104771.9|104721.9|104839.5|104782|104763|104637.6|63
1726732970000|2024-09-19 08:02:50|104771.5|104721.5|104808.3|104758.3|104812.5|104761.3|104769.3|104673|63
1726732980000|2024-09-19 08:03:00|104808.7|104758.7|104787|104737|104817.3|104767.3|104778.1|104728.1|60
1726732990000|2024-09-19 08:03:10|104787.4|104737.4|104790.4|104740.4|104791.8|104741.8|104783.9|104733.9|37
1726733000000|2024-09-19 08:03:20|104790.5|104740.5|104785.1|104735.1|104792.9|104742.9|104783.4|104733.4|42
1726733010000|2024-09-19 08:03:30|104784.9|104734.9|104778|104728|104786.6|104736.6|104775.2|104725.2|43
1726733020000|2024-09-19 08:03:40|104777.7|104727.7|104771.6|104721.6|104778.6|104728.6|104769.1|104719.1|30
1726733030000|2024-09-19 08:03:50|104772|104722|104784.2|104734.2|104792.5|104742.5|104772|104722|43
1726733040000|2024-09-19 08:04:00|104784|104734|104784.3|104734.3|104785.7|104735.7|104778.4|104728.4|38
1726733050000|2024-09-19 08:04:10|104783.4|104733.4|104775.7|104725.7|104785.1|104735.1|104775.7|104725.7|30
1726733060000|2024-09-19 08:04:20|104775.5|104725.5|104765.2|104715.2|104775.5|104725.5|104764.7|104714.7|33
1726733070000|2024-09-19 08:04:30|104765.3|104715.3|104703.8|104653.8|104765.3|104715.3|104703.8|104653.8|50
1726733080000|2024-09-19 08:04:40|104703.7|104653.7|104692.9|104642.9|104707.4|104657.4|104692.3|104642.3|33
1726733090000|2024-09-19 08:04:50|104693.2|104643.2|104698.2|104648.2|104702.4|104652.4|104691.3|104641.3|39
1726733100000|2024-09-19 08:05:00|104698.6|104648.6|104704.3|104654.3|104707.7|104657.7|104696|104646|43
1726733110000|2024-09-19 08:05:10|104703|104653|104726.5|104676.5|104726.8|104676.8|104700.6|104650.6|46
1726733120000|2024-09-19 08:05:20|104726.7|104676.7|104727.3|104677.3|104728.9|104678.9|104724.8|104674.8|32
1726733130000|2024-09-19 08:05:30|104727.2|104677.2|104733.3|104683.3|104734|104684|104727|104677|41
1726733140000|2024-09-19 08:05:40|104732.4|104682.4|104701.8|104651.8|104740|104690|104691|104641|62
1726733150000|2024-09-19 08:05:50|104702.6|104652.6|104687.3|104637.3|104703|104653|104665.5|104615.5|54
1726733160000|2024-09-19 08:06:00|104688.9|104638.9|104687.4|104637.4|104693.9|104643.9|104686|104636|46
1726733170000|2024-09-19 08:06:10|104686.9|104636.9|104693.7|104643.7|104694.6|104644.6|104686.7|104636.7|42
1726733180000|2024-09-19 08:06:20|104693.4|104643.4|104693.4|104643.4|104696.3|104646.3|104691.4|104641.4|20
1726733190000|2024-09-19 08:06:30|104693.2|104643.2|104679.7|104629.7|104693.3|104643.3|104672.4|104622.4|42
1726733200000|2024-09-19 08:06:40|104679.9|104629.9|104657.5|104607.5|104679.9|104629.9|104656|104606|45
1726733210000|2024-09-19 08:06:50|104657.9|104607.9|104649.9|104599.9|104665.3|104615.3|104647.2|104597.2|39
1726733220000|2024-09-19 08:07:00|104649.5|104599.5|104663.6|104613.6|104665.6|104615.6|104635.3|104585.3|52
1726733230000|2024-09-19 08:07:10|104663.5|104613.5|104678.7|104628.7|104684.6|104634.6|104661.8|104611.8|44
1726733240000|2024-09-19 08:07:20|104677.2|104627.2|104675.2|104625.2|104679.5|104629.5|104674.2|104624.2|32
1726733250000|2024-09-19 08:07:30|104674.7|104624.7|104663.6|104613.6|104675.2|104625.2|104659.6|104609.6|39
1726733260000|2024-09-19 08:07:40|104663.5|104613.5|104663.4|104613.4|104665.7|104615.7|104663.3|104613.3|16
1726733270000|2024-09-19 08:07:50|104663.3|104613.3|104654.3|104604.3|104672.3|104622.3|104653.3|104603.3|32
1726733280000|2024-09-19 08:08:00|104653.9|104603.9|104643|104593|104653.9|104603.9|104643|104593|29
1726733290000|2024-09-19 08:08:10|104642.2|104592.2|104651.6|104601.6|104653.8|104603.8|104640.4|104590.4|30
1726733300000|2024-09-19 08:08:20|104654.6|104604.6|104648.2|104598.2|104659.4|104609.4|104648.1|104598.1|33
1726733310000|2024-09-19 08:08:30|104647.9|104597.9|104645.9|104595.9|104657.4|104607.4|104645.1|104595.1|34
1726733320000|2024-09-19 08:08:40|104648.3|104598.3|104645.2|104595.2|104648.3|104598.3|104644.6|104594.6|25
1726733330000|2024-09-19 08:08:50|104644.8|104594.8|104645.9|104595.9|104645.9|104595.9|104642.4|104592.4|17
1726733340000|2024-09-19 08:09:00|104645.6|104595.6|104647.1|104597.1|104649|104599|104641.8|104591.8|34
1726733350000|2024-09-19 08:09:10|104651.1|104601.1|104651|104601|104651.1|104601.1|104646.9|104596.9|35
1726733360000|2024-09-19 08:09:20|104650.8|104600.8|104628.4|104578.4|104651.4|104601.4|104626.8|104576.8|42
1726733370000|2024-09-19 08:09:30|104628.7|104578.7|104650.4|104600.4|104650.6|104600.6|104628.7|104578.7|17
1726733380000|2024-09-19 08:09:40|104649.4|104599.4|104591.4|104541.4|104650.8|104600.8|104591.4|104541.4|34
1726733390000|2024-09-19 08:09:50|104593.1|104543.1|104586.7|104536.7|104600.5|104550.5|104586.6|104536.6|39
1726733400000|2024-09-19 08:10:00|104586.8|104536.8|104585.2|104535.2|104595.8|104545.8|104582.5|104532.5|39
1726733410000|2024-09-19 08:10:10|104583.4|104533.4|104578|104528|104593.4|104543.4|104574.8|104524.8|36
1726733420000|2024-09-19 08:10:20|104578.5|104528.5|104577.5|104527.5|104579.2|104529.2|104577.5|104527.5|22
1726733430000|2024-09-19 08:10:30|104578.6|104528.6|104598.7|104548.7|104611.5|104561.5|104578.6|104528.6|40
1726733440000|2024-09-19 08:10:40|104598.8|104548.8|104570.1|104520.1|104598.8|104548.8|104567.4|104517.4|45
1726733450000|2024-09-19 08:10:50|104570.2|104520.2|104590.5|104540.5|104591.6|104541.6|104570.2|104520.2|40
1726733460000|2024-09-19 08:11:00|104589.9|104539.9|104595.4|104545.4|104595.4|104545.4|104589.9|104539.9|23
1726733470000|2024-09-19 08:11:10|104595.5|104545.5|104597.6|104547.6|104598.3|104548.3|104593.3|104543.3|23
1726733480000|2024-09-19 08:11:20|104596.2|104546.2|104590.6|104540.6|104596.5|104546.5|104590.5|104540.5|19
1726733490000|2024-09-19 08:11:30|104590.8|104540.8|104592.5|104542.5|104597|104547|104590.7|104540.7|22
1726733500000|2024-09-19 08:11:40|104591.9|104541.9|104570.2|104520.2|104591.9|104541.9|104557.4|104507.4|44
1726733510000|2024-09-19 08:11:50|104570.4|104520.4|104581.1|104531.1|104588.4|104538.4|104570.4|104520.4|46
1726733520000|2024-09-19 08:12:00|104580.1|104530.1|104565.4|104515.4|104580.1|104530.1|104562.7|104512.7|27
1726733530000|2024-09-19 08:12:10|104565.3|104515.3|104556.4|104506.4|104567.4|104517.4|104555.6|104505.6|17
1726733540000|2024-09-19 08:12:20|104556.6|104506.6|104569.1|104519.1|104569.4|104519.4|104556.6|104506.6|31
1726733550000|2024-09-19 08:12:30|104568.8|104518.8|104577|104527|104582.8|104532.8|104568.1|104518.1|34
1726733560000|2024-09-19 08:12:40|104578.1|104528.1|104570.9|104520.9|104580.7|104530.7|104566|104516|33
1726733570000|2024-09-19 08:12:50|104570.4|104520.4|104571.6|104521.6|104575.2|104525.2|104569.1|104519.1|27
1726733580000|2024-09-19 08:13:00|104571.9|104521.9|104571.3|104521.3|104572.7|104522.7|104571.3|104521.3|16
1726733590000|2024-09-19 08:13:10|104570.8|104520.8|104546.3|104496.3|104571.3|104521.3|104537.1|104487.1|34
1726733600000|2024-09-19 08:13:20|104546.4|104496.4|104545.2|104495.2|104547.6|104497.6|104545.2|104495.2|19
1726733610000|2024-09-19 08:13:30|104545.1|104495.1|104550.1|104500.1|104553.1|104503.1|104541.8|104491.8|28
1726733620000|2024-09-19 08:13:40|104551|104501|104530.8|104480.8|104551|104501|104525.6|104475.6|20
1726733630000|2024-09-19 08:13:50|104531|104481|104547.5|104497.5|104548.9|104498.9|104529.2|104479.2|32
1726733640000|2024-09-19 08:14:00|104547.7|104497.7|104542.9|104492.9|104552.2|104502.2|104542.8|104492.8|36
1726733650000|2024-09-19 08:14:10|104543.3|104493.3|104542.6|104492.6|104546.1|104496.1|104536.4|104486.4|34
1726733660000|2024-09-19 08:14:20|104542.9|104492.9|104543.7|104493.7|104543.7|104493.7|104538.1|104488.1|19
1726733670000|2024-09-19 08:14:30|104543.9|104493.9|104544.7|104494.7|104544.8|104494.8|104543.9|104493.9|11
1726733680000|2024-09-19 08:14:40|104544.8|104494.8|104550.3|104500.3|104560.4|104510.4|104543.2|104493.2|32
1726733690000|2024-09-19 08:14:50|104550.4|104500.4|104561.2|104511.2|104563.8|104513.8|104546.7|104496.7|28
1726733700000|2024-09-19 08:15:00|104561.5|104511.5|104559.7|104509.7|104565.4|104515.4|104559.4|104509.4|32
1726733710000|2024-09-19 08:15:10|104559.6|104509.6|104537|104487|104560.3|104510.3|104533.6|104483.6|42
1726733720000|2024-09-19 08:15:20|104537.1|104487.1|104536.8|104486.8|104538.9|104488.9|104534|104484|37
1726733730000|2024-09-19 08:15:30|104533.9|104483.9|104542|104492|104542|104492|104533.9|104483.9|30
1726733740000|2024-09-19 08:15:40|104541.7|104491.7|104553.3|104503.3|104554|104504|104541.4|104491.4|28
1726733750000|2024-09-19 08:15:50|104552.8|104502.8|104568.3|104518.3|104572.5|104522.5|104547.7|104497.7|19
1726733760000|2024-09-19 08:16:00|104568.6|104518.6|104592.1|104542.1|104592.9|104542.9|104568.6|104518.6|48
1726733770000|2024-09-19 08:16:10|104592.6|104542.6|104602.9|104552.9|104604.8|104554.8|104592.6|104542.6|37
1726733780000|2024-09-19 08:16:20|104603.3|104553.3|104598.5|104548.5|104606.5|104556.5|104598.5|104548.5|38
1726733790000|2024-09-19 08:16:30|104595.5|104545.5|104598.7|104548.7|104604.9|104554.9|104588.2|104538.2|42
1726733800000|2024-09-19 08:16:40|104599|104549|104631.4|104581.4|104632.2|104582.2|104599|104549|36
1726733810000|2024-09-19 08:16:50|104631.9|104581.9|104641.6|104591.6|104642.1|104592.1|104631.9|104581.9|37
1726733820000|2024-09-19 08:17:00|104641.5|104591.5|104631.3|104581.3|104642.5|104592.5|104631.1|104581.1|37
1726733830000|2024-09-19 08:17:10|104630.9|104580.9|104634.9|104584.9|104635.9|104585.9|104629.6|104579.6|36
1726733840000|2024-09-19 08:17:20|104635.3|104585.3|104642|104592|104645.5|104595.5|104635.3|104585.3|32
1726733850000|2024-09-19 08:17:30|104642.9|104592.9|104660.9|104610.9|104660.9|104610.9|104642.9|104592.9|49
1726733860000|2024-09-19 08:17:40|104661.4|104611.4|104637.1|104587.1|104664.3|104614.3|104636|104586|33
1726733870000|2024-09-19 08:17:50|104637.2|104587.2|104637.9|104587.9|104644.8|104594.8|104636.4|104586.4|34
1726733880000|2024-09-19 08:18:00|104637.6|104587.6|104623.6|104573.6|104637.6|104587.6|104623|104573|38
1726733890000|2024-09-19 08:18:10|104624.1|104574.1|104607.4|104557.4|104624.8|104574.8|104606.7|104556.7|34
1726733900000|2024-09-19 08:18:20|104607.9|104557.9|104624.6|104574.6|104634.7|104584.7|104595.9|104545.9|41
1726733910000|2024-09-19 08:18:30|104624.8|104574.8|104632.9|104582.9|104639.8|104589.8|104616.8|104566.8|41
1726733920000|2024-09-19 08:18:40|104632.2|104582.2|104630|104580|104632.2|104582.2|104625.5|104575.5|24
1726733930000|2024-09-19 08:18:50|104629.9|104579.9|104629.6|104579.6|104633.8|104583.8|104629.3|104579.3|26
1726733940000|2024-09-19 08:19:00|104629.2|104579.2|104629.2|104579.2|104629.8|104579.8|104624.5|104574.5|27
1726733950000|2024-09-19 08:19:10|104628.5|104578.5|104633.3|104583.3|104637.5|104587.5|104627.4|104577.4|43
1726733960000|2024-09-19 08:19:20|104633.8|104583.8|104629.5|104579.5|104636|104586|104629.4|104579.4|37
1726733970000|2024-09-19 08:19:30|104629.6|104579.6|104663.3|104613.3|104663.8|104613.8|104628.7|104578.7|35
1726733980000|2024-09-19 08:19:40|104663.5|104613.5|104674.6|104624.6|104674.6|104624.6|104662.4|104612.4|38
1726733990000|2024-09-19 08:19:50|104674.8|104624.8|104655.5|104605.5|104677.1|104627.1|104652.2|104602.2|29
1726734000000|2024-09-19 08:20:00|104655.8|104605.8|104672.1|104622.1|104672.1|104631.5|104654|104604.3|31
1726734010000|2024-09-19 08:20:10|104673|104623|104657.5|104607.5|104686|104636|104657.5|104607.5|56
1726734020000|2024-09-19 08:20:20|104657|104607|104671.8|104621.8|104671.8|104621.8|104657|104607|41
1726734030000|2024-09-19 08:20:30|104680.9|104630.9|104683.9|104633.9|104686.7|104645.2|104670|104621.3|40
1726734040000|2024-09-19 08:20:40|104683.4|104633.4|104660|104610|104687.4|104637.4|104660|104610|40
1726734050000|2024-09-19 08:20:50|104660.1|104610.1|104673.3|104623.3|104673.3|104623.3|104659.8|104609.8|21
1726734060000|2024-09-19 08:21:00|104673.4|104623.4|104668.1|104618.1|104673.4|104623.4|104667.1|104617.1|25
1726734070000|2024-09-19 08:21:10|104667.8|104617.8|104656.5|104606.5|104667.8|104617.8|104656.1|104606.1|29
1726734080000|2024-09-19 08:21:20|104656.9|104606.9|104654.1|104604.1|104658.5|104608.5|104654.1|104604.1|26
1726734090000|2024-09-19 08:21:30|104653.9|104603.9|104658.6|104608.6|104659.9|104609.9|104653.7|104603.7|28
1726734100000|2024-09-19 08:21:40|104658.3|104608.3|104627.9|104577.9|104660.1|104610.1|104627.9|104577.9|38
1726734110000|2024-09-19 08:21:50|104627.7|104577.7|104618.6|104568.6|104631.7|104581.7|104618.6|104568.6|39
1726734120000|2024-09-19 08:22:00|104617.2|104567.2|104611.8|104561.8|104619.5|104569.5|104569.3|104532|51
1726734130000|2024-09-19 08:22:10|104616|104566|104605|104555|104621.4|104571.4|104600.4|104550.4|37
1726734140000|2024-09-19 08:22:20|104606.8|104556.8|104605.3|104555.3|104608.8|104558.8|104604.9|104554.9|20
1726734150000|2024-09-19 08:22:30|104605|104555|104599.7|104549.7|104606.5|104556.5|104599.4|104549.4|31
1726734160000|2024-09-19 08:22:40|104599.3|104549.3|104591.8|104541.8|104600.5|104550.5|104587.9|104537.9|24
1726734170000|2024-09-19 08:22:50|104592.4|104542.4|104573|104523|104597.2|104547.2|104573|104523|30
1726734180000|2024-09-19 08:23:00|104574|104524|104549.6|104499.6|104574.6|104524.6|104549.3|104499.3|47
1726734190000|2024-09-19 08:23:10|104548.5|104498.5|104541|104491|104549.5|104499.5|104531|104481|39
1726734200000|2024-09-19 08:23:20|104541.6|104491.6|104559.7|104509.7|104563.9|104513.9|104541.6|104491.6|38
1726734210000|2024-09-19 08:23:30|104561.2|104511.2|104560.5|104510.5|104562|104512|104556.8|104506.8|24
1726734220000|2024-09-19 08:23:40|104560.2|104510.2|104558.1|104508.1|104562.4|104512.4|104556.3|104506.3|29
1726734230000|2024-09-19 08:23:50|104558.2|104508.2|104556.7|104506.7|104558.2|104508.2|104555.3|104505.3|18
1726734240000|2024-09-19 08:24:00|104556.9|104506.9|104524.6|104499.6|104556.9|104506.9|104523.5|104492.9|30
1726734250000|2024-09-19 08:24:10|104522.7|104497.7|104529.8|104504.8|104531.8|104506.8|104522.7|104497.7|25
1726734260000|2024-09-19 08:24:20|104529.9|104504.9|104529.4|104504.4|104530.7|104505.7|104528.4|104503.4|18
1726734270000|2024-09-19 08:24:30|104528.9|104503.9|104533.8|104508.8|104537.1|104512.1|104528.9|104503.9|19
1726734280000|2024-09-19 08:24:40|104533.2|104508.2|104525|104500|104533.2|104508.2|104520.9|104495.9|44
1726734290000|2024-09-19 08:24:50|104525.1|104500.1|104525|104500|104527.7|104502.7|104525|104500|27
1726734300000|2024-09-19 08:25:00|104525.2|104500.2|104528.1|104503.1|104530.3|104505.3|104524.7|104499.7|32
1726734310000|2024-09-19 08:25:10|104527.9|104502.9|104533.5|104508.5|104536.5|104511.5|104527.3|104502.3|40
1726734320000|2024-09-19 08:25:20|104533.7|104508.7|104564.9|104514.9|104580.5|104530.5|104533.6|104508.6|48
1726734330000|2024-09-19 08:25:30|104565|104515|104563.2|104513.2|104567.1|104517.1|104560.9|104510.9|36
1726734340000|2024-09-19 08:25:40|104563.4|104513.4|104565.8|104515.8|104566.2|104516.2|104562.4|104512.4|25
1726734350000|2024-09-19 08:25:50|104566|104516|104555.5|104505.5|104566|104516|104531.2|104497.2|36
1726734360000|2024-09-19 08:26:00|104555.9|104505.9|104550.5|104500.5|104555.9|104505.9|104549.8|104499.8|21
1726734370000|2024-09-19 08:26:10|104550.4|104500.4|104565.8|104515.8|104566.3|104516.3|104550.2|104500.2|34
1726734380000|2024-09-19 08:26:20|104566|104516|104566.7|104516.7|104567.4|104517.4|104566|104516|9
1726734390000|2024-09-19 08:26:30|104567.3|104517.3|104567.7|104517.7|104568.1|104518.1|104567.3|104517.3|10
1726734400000|2024-09-19 08:26:40|104567.4|104517.4|104562.1|104512.1|104567.4|104517.4|104559.8|104509.8|37
1726734410000|2024-09-19 08:26:50|104561.7|104511.7|104574.1|104524.1|104577|104527|104554.6|104504.6|42
1726734420000|2024-09-19 08:27:00|104574.3|104524.3|104569.3|104519.3|104575.6|104525.6|104569.3|104519.3|26
1726734430000|2024-09-19 08:27:10|104569.1|104519.1|104564.6|104514.6|104570.6|104520.6|104561.5|104511.5|31
1726734440000|2024-09-19 08:27:20|104564.9|104514.9|104572.8|104522.8|104572.8|104522.8|104564.9|104514.9|25
1726734450000|2024-09-19 08:27:30|104572.9|104522.9|104570.9|104520.9|104573|104523|104570.1|104520.1|19
1726734460000|2024-09-19 08:27:40|104571|104521|104568.2|104518.2|104577.9|104527.9|104567.8|104517.8|30
1726734470000|2024-09-19 08:27:50|104568.9|104518.9|104560.4|104535.4|104574.6|104535.4|104560.3|104518.6|24
1726734480000|2024-09-19 08:28:00|104561|104536|104602.4|104552.4|104608.7|104567.7|104556.5|104531.5|40
1726734490000|2024-09-19 08:28:10|104602|104552|104611.7|104561.7|104611.7|104561.7|104598.5|104548.5|33
1726734500000|2024-09-19 08:28:20|104611.9|104561.9|104626.1|104576.1|104630.1|104580.1|104606.9|104556.9|27
1726734510000|2024-09-19 08:28:30|104625.7|104575.7|104618.8|104568.8|104625.7|104575.7|104608.2|104558.2|52
1726734520000|2024-09-19 08:28:40|104619.4|104569.4|104632.1|104582.1|104635.2|104585.2|104617.1|104567.1|36
1726734530000|2024-09-19 08:28:50|104632.8|104582.8|104625.2|104575.2|104634.6|104584.6|104623.3|104573.3|30
1726734540000|2024-09-19 08:29:00|104625.1|104575.1|104620.8|104570.8|104625.4|104575.4|104594|104559.2|44
1726734550000|2024-09-19 08:29:10|104621.2|104571.2|104601.1|104551.1|104621.2|104572.2|104594|104549.2|43
1726734560000|2024-09-19 08:29:20|104601.4|104551.4|104593.6|104543.6|104601.9|104551.9|104593.2|104543.2|20
1726734570000|2024-09-19 08:29:30|104593.3|104543.3|104611.2|104561.2|104612.4|104562.4|104592.6|104542.6|40
1726734580000|2024-09-19 08:29:40|104611.3|104561.3|104617.2|104567.2|104617.8|104567.8|104611.3|104561.3|46
1726734590000|2024-09-19 08:29:50|104617.7|104567.7|104657|104607|104663.2|104613.2|104616.2|104566.2|55
1726734600000|2024-09-19 08:30:00|104659.1|104609.1|104681.2|104631.2|104684.5|104634.5|104659.1|104609.1|49
1726734610000|2024-09-19 08:30:10|104683.5|104633.5|104685.6|104635.6|104690.9|104640.9|104681.6|104631.6|48
1726734620000|2024-09-19 08:30:20|104685.3|104635.3|104690.5|104640.5|104694.9|104644.9|104684.7|104634.7|36
1726734630000|2024-09-19 08:30:30|104690.3|104640.3|104692.2|104642.2|104694.9|104644.9|104688.3|104638.3|42
1726734640000|2024-09-19 08:30:40|104692|104642|104687.4|104637.4|104692|104642|104685.2|104635.2|38
1726734650000|2024-09-19 08:30:50|104687.3|104637.3|104676.5|104626.5|104687.6|104637.6|104668.2|104618.2|47
1726734660000|2024-09-19 08:31:00|104676.7|104626.7|104671|104621|104694.9|104644.9|104669.8|104619.8|40
1726734670000|2024-09-19 08:31:10|104670.7|104620.7|104681|104631|104681|104631|104668.6|104618.6|31
1726734680000|2024-09-19 08:31:20|104681.1|104631.1|104693|104643|104697.9|104647.9|104681.1|104631.1|40
1726734690000|2024-09-19 08:31:30|104694.5|104644.5|104720.3|104670.3|104721.3|104671.3|104694.5|104644.5|49
1726734700000|2024-09-19 08:31:40|104720.2|104670.2|104712.5|104662.5|104721.4|104671.4|104707.6|104657.6|34
1726734710000|2024-09-19 08:31:50|104710.8|104660.8|104722.2|104672.2|104724.1|104674.1|104710.3|104660.3|33
1726734720000|2024-09-19 08:32:00|104722|104672|104709.8|104659.8|104723.5|104673.5|104705.3|104655.3|46
1726734730000|2024-09-19 08:32:10|104709.5|104659.5|104703.1|104653.1|104711.5|104661.5|104702.4|104652.4|54
1726734740000|2024-09-19 08:32:20|104703.4|104653.4|104704.1|104654.1|104705.5|104655.5|104702.6|104652.6|28
1726734750000|2024-09-19 08:32:30|104704|104654|104716.1|104666.1|104716.7|104666.7|104699.2|104649.2|48
1726734760000|2024-09-19 08:32:40|104716.4|104666.4|104717|104667|104720.2|104670.2|104716.4|104666.4|31
1726734770000|2024-09-19 08:32:50|104716.8|104666.8|104719.1|104669.1|104719.1|104669.1|104704.4|104654.4|30
1726734780000|2024-09-19 08:33:00|104719.5|104669.5|104703.5|104653.5|104719.5|104669.5|104703.3|104653.3|32
1726734790000|2024-09-19 08:33:10|104704.4|104654.4|104713|104663|104717.2|104667.2|104704.4|104654.4|48
1726734800000|2024-09-19 08:33:20|104714.2|104664.2|104709|104659|104714.2|104664.2|104707|104657|30
1726734810000|2024-09-19 08:33:30|104709.2|104659.2|104708.9|104658.9|104709.2|104659.2|104706.3|104656.3|27
1726734820000|2024-09-19 08:33:40|104708.2|104658.2|104691.6|104641.6|104708.2|104658.2|104689.5|104639.5|34
1726734830000|2024-09-19 08:33:50|104691.3|104641.3|104678.1|104628.1|104691.3|104641.3|104677.7|104627.7|38
1726734840000|2024-09-19 08:34:00|104677.1|104627.1|104656.7|104606.7|104678.4|104628.4|104656.4|104606.4|49
1726734850000|2024-09-19 08:34:10|104657.8|104607.8|104656.4|104606.4|104662|104612|104649.6|104599.6|34
1726734860000|2024-09-19 08:34:20|104655.3|104605.3|104649.3|104599.3|104656.7|104606.7|104648.1|104598.1|27
1726734870000|2024-09-19 08:34:30|104649.6|104599.6|104616.7|104566.7|104650.9|104600.9|104612.4|104562.4|41
1726734880000|2024-09-19 08:34:40|104616.9|104566.9|104621.9|104571.9|104628.3|104578.3|104616.9|104566.9|29
1726734890000|2024-09-19 08:34:50|104622.3|104572.3|104620.5|104570.5|104622.8|104572.8|104617.9|104567.9|26
1726734900000|2024-09-19 08:35:00|104620.8|104570.8|104625.6|104575.6|104636.6|104586.6|104620.8|104570.8|39
1726734910000|2024-09-19 08:35:10|104626|104576|104635.8|104585.8|104636.6|104586.6|104624.8|104574.8|29
1726734920000|2024-09-19 08:35:20|104635.2|104585.2|104635.7|104585.7|104636.4|104586.4|104634|104584|27
1726734930000|2024-09-19 08:35:30|104635.6|104585.6|104633|104583|104638.9|104588.9|104628.1|104578.1|25
1726734940000|2024-09-19 08:35:40|104633.1|104583.1|104631.8|104581.8|104635.3|104585.3|104629.8|104579.8|26
1726734950000|2024-09-19 08:35:50|104631.9|104581.9|104629.9|104579.9|104632.1|104582.1|104629.1|104579.1|21
1726734960000|2024-09-19 08:36:00|104629.6|104579.6|104629.8|104579.8|104629.9|104579.9|104619.5|104569.5|31
1726734970000|2024-09-19 08:36:10|104629.3|104579.3|104621.3|104571.3|104632.9|104582.9|104617.6|104567.6|29
1726734980000|2024-09-19 08:36:20|104620.8|104570.8|104594.8|104544.8|104620.8|104570.8|104592|104542|42
1726734990000|2024-09-19 08:36:30|104595.5|104545.5|104601.3|104551.3|104601.6|104551.6|104595.5|104545.5|23
1726735000000|2024-09-19 08:36:40|104601.1|104551.1|104601.7|104551.7|104605.4|104555.4|104601.1|104551.1|33
1726735010000|2024-09-19 08:36:50|104601.9|104551.9|104589.3|104539.3|104601.9|104551.9|104588.5|104538.5|33
1726735020000|2024-09-19 08:37:00|104589.9|104539.9|104592.9|104542.9|104595.7|104545.7|104589.9|104539.9|34
1726735030000|2024-09-19 08:37:10|104591.6|104541.6|104596.8|104546.8|104603.4|104553.4|104591.6|104541.6|32
1726735040000|2024-09-19 08:37:20|104597.1|104547.1|104597.9|104547.9|104598.2|104548.2|104597.1|104547.1|12
1726735050000|2024-09-19 08:37:30|104597.4|104547.4|104596.2|104546.2|104598.5|104548.5|104596.2|104546.2|17
1726735060000|2024-09-19 08:37:40|104595.9|104545.9|104587|104537|104595.9|104545.9|104577.3|104527.3|46
1726735070000|2024-09-19 08:37:50|104587.1|104537.1|104590|104540|104590|104540|104586.1|104536.1|31
1726735080000|2024-09-19 08:38:00|104590.3|104540.3|104591.6|104541.6|104592.9|104542.9|104589.8|104539.8|17
1726735090000|2024-09-19 08:38:10|104590.9|104540.9|104605.3|104555.3|104611.4|104561.4|104590.1|104540.1|24
1726735100000|2024-09-19 08:38:20|104605.1|104555.1|104626.5|104576.5|104631.3|104581.3|104605.1|104555.1|42
1726735110000|2024-09-19 08:38:30|104626.2|104576.2|104611.9|104561.9|104629.3|104579.3|104611.7|104561.7|25
1726735120000|2024-09-19 08:38:40|104611|104561|104588.6|104538.6|104611|104561|104580.2|104530.2|29
1726735130000|2024-09-19 08:38:50|104588.9|104538.9|104581.7|104531.7|104592.8|104542.8|104581.7|104531.7|31
1726735140000|2024-09-19 08:39:00|104581.5|104531.5|104580.3|104530.3|104583.7|104533.7|104579.4|104529.4|27
1726735150000|2024-09-19 08:39:10|104580.1|104530.1|104585.2|104535.2|104585.2|104535.2|104580.1|104530.1|11
1726735160000|2024-09-19 08:39:20|104585.5|104535.5|104582.1|104532.1|104585.8|104535.8|104582.1|104532.1|13
1726735170000|2024-09-19 08:39:30|104581.5|104531.5|104583.8|104533.8|104583.8|104533.8|104580.9|104530.9|16
1726735180000|2024-09-19 08:39:40|104584.7|104534.7|104583.4|104533.4|104589.8|104539.8|104581.9|104531.9|24
1726735190000|2024-09-19 08:39:50|104582.9|104532.9|104577.4|104527.4|104582.9|104532.9|104576.8|104526.8|25
1726735200000|2024-09-19 08:40:00|104577.8|104527.8|104573.1|104523.1|104577.8|104527.8|104566.7|104516.7|31
1726735210000|2024-09-19 08:40:10|104575.4|104525.4|104574.5|104524.5|104576.2|104526.2|104573.2|104523.2|20
1726735220000|2024-09-19 08:40:20|104574.2|104524.2|104568.4|104518.4|104574.4|104524.4|104568.1|104518.1|19
1726735230000|2024-09-19 08:40:30|104568|104518|104559.9|104509.9|104569.7|104519.7|104559.9|104509.9|31
1726735240000|2024-09-19 08:40:40|104560|104510|104555|104505|104560.1|104510.1|104552.6|104502.6|24
1726735250000|2024-09-19 08:40:50|104555.4|104505.4|104518.9|104468.9|104556.8|104506.8|104518.9|104468.9|27
1726735260000|2024-09-19 08:41:00|104518.1|104468.1|104511.5|104461.5|104519.6|104469.6|104510.2|104460.2|37
1726735270000|2024-09-19 08:41:10|104512.1|104462.1|104518.3|104468.3|104519.9|104469.9|104512.1|104462.1|14
1726735280000|2024-09-19 08:41:20|104518.5|104468.5|104517.8|104467.8|104518.5|104468.5|104511.8|104461.8|23
1726735290000|2024-09-19 08:41:30|104518.3|104468.3|104511.1|104461.1|104519.2|104469.2|104509.9|104459.9|27
1726735300000|2024-09-19 08:41:40|104511.7|104461.7|104515.3|104465.3|104515.3|104465.3|104511.7|104461.7|22
1726735310000|2024-09-19 08:41:50|104515.7|104465.7|104516.8|104466.8|104519.4|104469.4|104514.5|104464.5|26
1726735320000|2024-09-19 08:42:00|104517.2|104467.2|104553.5|104503.5|104559.8|104509.8|104517.2|104467.2|30
1726735330000|2024-09-19 08:42:10|104553.3|104503.3|104557|104507|104557.6|104507.6|104553.3|104503.3|25
1726735340000|2024-09-19 08:42:20|104557.3|104507.3|104564.1|104514.1|104564.1|104514.1|104555.6|104505.6|20
1726735350000|2024-09-19 08:42:30|104563.9|104513.9|104557|104507|104567|104517|104555.6|104505.6|33
1726735360000|2024-09-19 08:42:40|104556.7|104506.7|104543|104493|104557.8|104507.8|104543|104493|21
1726735370000|2024-09-19 08:42:50|104542.4|104492.4|104518.6|104468.6|104546.8|104496.8|104508.4|104465.9|42
1726735380000|2024-09-19 08:43:00|104519|104469|104501.7|104451.7|104519.2|104469.2|104501|104451|31
1726735390000|2024-09-19 08:43:10|104502.2|104452.2|104503|104453|104503.2|104453.2|104495.2|104445.2|45
1726735400000|2024-09-19 08:43:20|104502.8|104452.8|104499|104449|104504.1|104454.1|104499|104449|20
1726735410000|2024-09-19 08:43:30|104499.6|104449.6|104506.7|104456.7|104507.5|104457.5|104499.6|104449.6|25
1726735420000|2024-09-19 08:43:40|104506.5|104456.5|104501.3|104451.3|104506.5|104456.5|104501.3|104451.3|11
1726735430000|2024-09-19 08:43:50|104501|104451|104501|104451|104502.4|104452.4|104501|104451|21
1726735440000|2024-09-19 08:44:00|104500.4|104450.4|104499.6|104449.6|104501.8|104451.8|104499.6|104449.6|19
1726735450000|2024-09-19 08:44:10|104499.8|104449.8|104485.6|104435.6|104499.8|104449.8|104480.5|104430.5|35
1726735460000|2024-09-19 08:44:20|104486.1|104436.1|104492.8|104442.8|104494.1|104444.1|104485.2|104435.2|27
1726735470000|2024-09-19 08:44:30|104492.1|104442.1|104472.8|104422.8|104493.3|104443.3|104472.5|104422.5|28
1726735480000|2024-09-19 08:44:40|104472.6|104422.6|104476.4|104426.4|104478.2|104428.2|104465.7|104415.7|47
1726735490000|2024-09-19 08:44:50|104475.9|104425.9|104470.2|104420.2|104476.8|104426.8|104469.7|104419.7|31
1726735500000|2024-09-19 08:45:00|104470.4|104420.4|104487.6|104437.6|104488.5|104438.5|104469.5|104419.5|32
1726735510000|2024-09-19 08:45:10|104487.7|104437.7|104482|104432|104492.9|104442.9|104482|104432|26
1726735520000|2024-09-19 08:45:20|104480.8|104430.8|104480.7|104430.7|104481.3|104431.3|104480.2|104430.2|11
1726735530000|2024-09-19 08:45:30|104480.9|104430.9|104487.8|104437.8|104488|104438|104480.9|104430.9|22
1726735540000|2024-09-19 08:45:40|104488.3|104438.3|104498.7|104448.7|104498.8|104448.8|104488.3|104438.3|20
1726735550000|2024-09-19 08:45:50|104498.8|104448.8|104500.5|104450.5|104502.4|104452.4|104498.8|104448.8|21
1726735560000|2024-09-19 08:46:00|104500.8|104450.8|104496.6|104446.6|104502.2|104452.2|104490.9|104440.9|36
1726735570000|2024-09-19 08:46:10|104497.2|104447.2|104483.7|104433.7|104497.2|104447.2|104483.7|104433.7|24
1726735580000|2024-09-19 08:46:20|104483.1|104433.1|104457.3|104407.3|104483.1|104433.1|104457.3|104407.3|35
1726735590000|2024-09-19 08:46:30|104457.2|104407.2|104464.5|104414.5|104464.5|104414.5|104456.1|104406.1|28
1726735600000|2024-09-19 08:46:40|104464.6|104414.6|104484.8|104434.8|104485.2|104435.2|104464.6|104414.6|19
1726735610000|2024-09-19 08:46:50|104485.8|104435.8|104481.4|104431.4|104487.6|104437.6|104481.4|104431.4|17
1726735620000|2024-09-19 08:47:00|104481.5|104431.5|104467|104417|104481.5|104431.5|104467|104417|27
1726735630000|2024-09-19 08:47:10|104467.1|104417.1|104465.5|104415.5|104467.1|104417.1|104464.3|104414.3|14
1726735640000|2024-09-19 08:47:20|104465.8|104415.8|104450.7|104400.7|104466.3|104416.3|104449.1|104399.1|23
1726735650000|2024-09-19 08:47:30|104450|104400|104447.9|104397.9|104450|104400|104447.7|104397.7|17
1726735660000|2024-09-19 08:47:40|104447.8|104397.8|104458.6|104408.6|104465.5|104415.5|104447.8|104397.8|32
1726735670000|2024-09-19 08:47:50|104459.8|104409.8|104474.7|104424.7|104474.7|104424.7|104459.8|104409.8|25
1726735680000|2024-09-19 08:48:00|104474|104424|104492.5|104442.5|104492.5|104442.5|104473.1|104423.1|28
1726735690000|2024-09-19 08:48:10|104492.4|104442.4|104489.2|104439.2|104496.1|104446.1|104489.2|104439.2|22
1726735700000|2024-09-19 08:48:20|104489.1|104439.1|104492|104442|104492|104442|104487.2|104437.2|21
1726735710000|2024-09-19 08:48:30|104492.1|104442.1|104507.4|104457.4|104515.1|104465.1|104492.1|104442.1|33
1726735720000|2024-09-19 08:48:40|104507.6|104457.6|104508.1|104458.1|104509.1|104459.1|104507.6|104457.6|15
1726735730000|2024-09-19 08:48:50|104507.9|104457.9|104505.7|104455.7|104508|104458|104504.6|104454.6|20
1726735740000|2024-09-19 08:49:00|104506|104456|104516.8|104466.8|104517.2|104467.2|104506|104456|29
1726735750000|2024-09-19 08:49:10|104516.4|104466.4|104539.8|104489.8|104539.9|104489.9|104516.4|104466.4|25
1726735760000|2024-09-19 08:49:20|104539.5|104489.5|104544.1|104494.1|104545.2|104495.2|104539.3|104489.3|31
1726735770000|2024-09-19 08:49:30|104544.3|104494.3|104543.3|104493.3|104544.3|104494.3|104543.1|104493.1|10
1726735780000|2024-09-19 08:49:40|104543.4|104493.4|104543.7|104493.7|104546|104496|104543.4|104493.4|12
1726735790000|2024-09-19 08:49:50|104543.1|104493.1|104525.5|104475.5|104543.1|104493.1|104522.9|104472.9|27
1726735800000|2024-09-19 08:50:00|104525.1|104475.1|104534.2|104484.2|104535.9|104485.9|104525.1|104475.1|33
1726735810000|2024-09-19 08:50:10|104533.8|104483.8|104532.2|104482.2|104534.2|104484.2|104531.9|104481.9|15
1726735820000|2024-09-19 08:50:20|104532.3|104482.3|104520.7|104470.7|104532.3|104482.3|104520.7|104470.7|17
1726735830000|2024-09-19 08:50:30|104520.6|104470.6|104520.3|104470.3|104520.9|104470.9|104518.8|104468.8|17
1726735840000|2024-09-19 08:50:40|104519.1|104469.1|104480.1|104430.1|104519.1|104469.1|104480.1|104430.1|47
1726735850000|2024-09-19 08:50:50|104479.9|104429.9|104487.3|104437.3|104487.3|104437.3|104479.9|104429.9|18
1726735860000|2024-09-19 08:51:00|104487|104437|104486.1|104436.1|104487|104437|104485.7|104435.7|6
1726735870000|2024-09-19 08:51:10|104486.3|104436.3|104474.2|104449.2|104486.3|104450.9|104473.8|104436.3|17
1726735880000|2024-09-19 08:51:20|104474.7|104449.7|104453.3|104403.3|104476.3|104451.3|104450|104400|22
1726735890000|2024-09-19 08:51:30|104447.4|104397.4|104434|104384|104456|104406|104419.6|104369.6|50
1726735900000|2024-09-19 08:51:40|104442.3|104392.3|104468.6|104418.6|104469.9|104419.9|104442.3|104392.3|43
1726735910000|2024-09-19 08:51:50|104469|104419|104467.6|104417.6|104476.7|104426.7|104465.5|104415.5|47
1726735920000|2024-09-19 08:52:00|104466.7|104416.7|104509.2|104459.2|104511.2|104461.2|104466.7|104416.7|40
1726735930000|2024-09-19 08:52:10|104506.6|104456.6|104506.7|104456.7|104508.9|104458.9|104492.6|104442.6|49
1726735940000|2024-09-19 08:52:20|104505.7|104455.7|104502.2|104452.2|104505.7|104455.7|104501.7|104451.7|18
1726735950000|2024-09-19 08:52:30|104503.5|104453.5|104512|104462|104512|104462|104503.1|104453.1|25
1726735960000|2024-09-19 08:52:40|104513|104463|104528.7|104478.7|104529.4|104479.4|104511.8|104461.8|44
1726735970000|2024-09-19 08:52:50|104526.8|104476.8|104533.9|104483.9|104533.9|104483.9|104516.7|104466.7|39
1726735980000|2024-09-19 08:53:00|104533.3|104483.3|104537.1|104487.1|104539.4|104489.4|104533.3|104483.3|20
1726735990000|2024-09-19 08:53:10|104537.4|104487.4|104564|104514|104576.4|104526.4|104537|104487|34
1726736000000|2024-09-19 08:53:20|104564.4|104514.4|104580.6|104530.6|104580.6|104530.6|104562.2|104512.2|52
1726736010000|2024-09-19 08:53:30|104581|104531|104586.3|104536.3|104587.9|104537.9|104574.3|104524.3|37
1726736020000|2024-09-19 08:53:40|104586.5|104536.5|104579.1|104529.1|104586.7|104536.7|104576.5|104526.5|32
1726736030000|2024-09-19 08:53:50|104577.9|104527.9|104587.3|104537.3|104587.3|104537.3|104577.9|104527.9|21
1726736040000|2024-09-19 08:54:00|104587.2|104537.2|104580.2|104530.2|104587.2|104537.2|104578.1|104528.1|32
1726736050000|2024-09-19 08:54:10|104580|104530|104586.6|104536.6|104588.2|104538.2|104579.7|104529.7|35
1726736060000|2024-09-19 08:54:20|104586.8|104536.8|104587.4|104537.4|104588.5|104538.5|104586.7|104536.7|20
1726736070000|2024-09-19 08:54:30|104587.1|104537.1|104588.6|104538.6|104590.5|104540.5|104587|104537|28
1726736080000|2024-09-19 08:54:40|104583.6|104533.6|104599.3|104549.3|104605.2|104555.2|104583.6|104533.6|50
1726736090000|2024-09-19 08:54:50|104599.5|104549.5|104589.6|104539.6|104599.5|104549.5|104575.8|104525.8|47
1726736100000|2024-09-19 08:55:00|104590.9|104540.9|104601.8|104551.8|104602.2|104552.2|104590.9|104540.9|28
1726736110000|2024-09-19 08:55:10|104601.7|104551.7|104587|104537|104601.7|104551.7|104586|104536|37
1726736120000|2024-09-19 08:55:20|104586.8|104536.8|104576.3|104526.3|104586.8|104536.8|104574.8|104524.8|17
1726736130000|2024-09-19 08:55:30|104576.1|104526.1|104571.8|104521.8|104576.1|104526.1|104564.2|104514.2|28
1726736140000|2024-09-19 08:55:40|104572.3|104522.3|104580.7|104530.7|104581|104531|104571|104521|39
1726736150000|2024-09-19 08:55:50|104581.3|104531.3|104567.4|104517.4|104581.3|104531.3|104565.1|104515.1|27
1726736160000|2024-09-19 08:56:00|104567.7|104517.7|104568.4|104518.4|104570.1|104520.1|104567.7|104517.7|26
1726736170000|2024-09-19 08:56:10|104568.6|104518.6|104563.1|104513.1|104568.6|104518.6|104558.8|104508.8|25
1726736180000|2024-09-19 08:56:20|104562.3|104512.3|104555.7|104505.7|104563.9|104513.9|104552.6|104502.6|31
1726736190000|2024-09-19 08:56:30|104555|104505|104549.4|104499.4|104556.1|104506.1|104549.4|104499.4|20
1726736200000|2024-09-19 08:56:40|104551.1|104501.1|104549.6|104499.6|104562.1|104512.1|104547.7|104497.7|39
1726736210000|2024-09-19 08:56:50|104549.8|104499.8|104540.7|104490.7|104557.3|104507.3|104540.7|104490.7|26
1726736220000|2024-09-19 08:57:00|104541|104491|104512.5|104462.5|104541|104491|104512.1|104462.1|34
1726736230000|2024-09-19 08:57:10|104512.8|104462.8|104503|104453|104512.8|104462.8|104499.3|104449.3|40
1726736240000|2024-09-19 08:57:20|104503.6|104453.6|104493.1|104443.1|104503.6|104453.6|104492.1|104442.1|34
1726736250000|2024-09-19 08:57:30|104493.2|104443.2|104487.6|104437.6|104493.8|104443.8|104487.6|104437.6|34
1726736260000|2024-09-19 08:57:40|104488.2|104438.2|104501.5|104451.5|104508.1|104458.1|104488.1|104438.1|38
1726736270000|2024-09-19 08:57:50|104501.9|104451.9|104505.7|104455.7|104515|104465|104501.8|104451.8|25
1726736280000|2024-09-19 08:58:00|104506.6|104456.6|104534.5|104484.5|104534.9|104484.9|104504.2|104454.2|30
1726736290000|2024-09-19 08:58:10|104534.3|104484.3|104543.7|104493.7|104549.3|104499.3|104533.7|104483.7|27
1726736300000|2024-09-19 08:58:20|104543.3|104493.3|104541.1|104491.1|104543.3|104493.3|104540.5|104490.5|27
1726736310000|2024-09-19 08:58:30|104541.7|104491.7|104551|104501|104551.2|104501.2|104541.7|104491.7|16
1726736320000|2024-09-19 08:58:40|104550.7|104500.7|104552.7|104502.7|104558|104508|104550.7|104500.7|21
1726736330000|2024-09-19 08:58:50|104552.8|104502.8|104554.4|104504.4|104557.8|104507.8|104552.8|104502.8|22
1726736340000|2024-09-19 08:59:00|104554.8|104504.8|104552.9|104502.9|104554.8|104504.8|104551.4|104501.4|17
1726736350000|2024-09-19 08:59:10|104553.2|104503.2|104551.4|104501.4|104555|104505|104550.1|104500.1|18
1726736360000|2024-09-19 08:59:20|104550.9|104500.9|104541.6|104491.6|104551|104501|104541.6|104491.6|14
1726736370000|2024-09-19 08:59:30|104536.1|104486.1|104535|104485|104536.1|104486.1|104530.1|104480.1|28
1726736380000|2024-09-19 08:59:40|104535.1|104485.1|104537.2|104487.2|104541.2|104491.2|104524.5|104474.5|25
1726736390000|2024-09-19 08:59:50|104537.4|104487.4|104536.3|104486.3|104544|104505.7|104527.8|104481.8|46
1726736400000|2024-09-19 09:00:00|104535.3|104485.3|104556.3|104506.3|104557.4|104507.4|104534|104484|39
1726736410000|2024-09-19 09:00:10|104556|104506|104555.1|104505.1|104561.4|104511.4|104555.1|104505.1|24
1726736420000|2024-09-19 09:00:20|104554.7|104504.7|104563.9|104513.9|104563.9|104513.9|104551|104501|35
1726736430000|2024-09-19 09:00:30|104563.6|104513.6|104555.9|104505.9|104573.6|104523.6|104554.1|104504.1|33
1726736440000|2024-09-19 09:00:40|104556.5|104506.5|104569.4|104519.4|104570.4|104520.4|104556.3|104506.3|36
1726736450000|2024-09-19 09:00:50|104569.2|104519.2|104563.4|104513.4|104569.3|104519.3|104559.8|104509.8|29
1726736460000|2024-09-19 09:01:00|104563.8|104513.8|104567.9|104517.9|104569.3|104519.3|104562.1|104512.1|32
1726736470000|2024-09-19 09:01:10|104566.8|104516.8|104567.7|104517.7|104570.2|104520.2|104560.7|104510.7|30
1726736480000|2024-09-19 09:01:20|104569.3|104519.3|104570.7|104520.7|104573.2|104523.2|104569.1|104519.1|32
1726736490000|2024-09-19 09:01:30|104570.2|104520.2|104558|104508|104570.2|104520.2|104556.2|104506.2|42
1726736500000|2024-09-19 09:01:40|104558.4|104508.4|104570.9|104520.9|104570.9|104520.9|104554.8|104504.8|42
1726736510000|2024-09-19 09:01:50|104570.5|104520.5|104558.7|104508.7|104571|104521|104558.5|104508.5|22
1726736520000|2024-09-19 09:02:00|104561.1|104511.1|104550|104500|104563.7|104513.7|104549.4|104499.4|28
1726736530000|2024-09-19 09:02:10|104549.7|104499.7|104553.1|104503.1|104558.5|104508.5|104544.9|104494.9|36
1726736540000|2024-09-19 09:02:20|104552.8|104502.8|104557.1|104507.1|104557.7|104507.7|104552.6|104502.6|25
1726736550000|2024-09-19 09:02:30|104557.2|104507.2|104588.4|104538.4|104589.6|104539.6|104557.2|104507.2|34
1726736560000|2024-09-19 09:02:40|104588.5|104538.5|104596|104546|104596|104546|104584.6|104534.6|43
1726736570000|2024-09-19 09:02:50|104595.5|104545.5|104593.4|104543.4|104595.9|104545.9|104589.7|104539.7|22
1726736580000|2024-09-19 09:03:00|104593.1|104543.1|104591.6|104541.6|104598.1|104548.1|104588|104538|47
1726736590000|2024-09-19 09:03:10|104592|104542|104598|104548|104598.7|104548.7|104590.8|104540.8|36
1726736600000|2024-09-19 09:03:20|104597.8|104547.8|104599.4|104549.4|104602.1|104552.1|104597.8|104547.8|26
1726736610000|2024-09-19 09:03:30|104599.2|104549.2|104601|104551|104601.2|104551.2|104591.7|104541.7|50
1726736620000|2024-09-19 09:03:40|104601.8|104551.8|104595.9|104545.9|104603.6|104553.6|104595.7|104545.7|53
1726736630000|2024-09-19 09:03:50|104596.5|104546.5|104595.1|104545.1|104596.5|104546.5|104593.3|104543.3|48
1726736640000|2024-09-19 09:04:00|104596|104546|104590.1|104540.1|104596|104546|104586.3|104536.3|51
1726736650000|2024-09-19 09:04:10|104591.2|104541.2|104581.6|104531.6|104591.2|104541.2|104579.9|104529.9|33
1726736660000|2024-09-19 09:04:20|104581.2|104531.2|104568.7|104518.7|104583.3|104533.3|104568.7|104518.7|35
1726736670000|2024-09-19 09:04:30|104568.1|104518.1|104570.9|104520.9|104577.4|104527.4|104567.7|104517.7|37
1726736680000|2024-09-19 09:04:40|104570.5|104520.5|104566.4|104516.4|104570.5|104520.5|104565|104515|15
1726736690000|2024-09-19 09:04:50|104566.8|104516.8|104548.6|104498.6|104566.8|104516.8|104546|104496|33
1726736700000|2024-09-19 09:05:00|104549|104499|104566.3|104516.3|104571.6|104521.6|104548.4|104498.4|33
1726736710000|2024-09-19 09:05:10|104567.1|104517.1|104558|104508|104567.1|104517.1|104543.3|104493.3|47
1726736720000|2024-09-19 09:05:20|104558.4|104508.4|104569.9|104519.9|104571.1|104521.1|104555.2|104505.2|39
1726736730000|2024-09-19 09:05:30|104570|104520|104573.8|104523.8|104575.7|104525.7|104566.1|104516.1|45
1726736740000|2024-09-19 09:05:40|104573.2|104523.2|104560|104510|104573.2|104523.2|104550.7|104500.7|49
1726736750000|2024-09-19 09:05:50|104560.4|104510.4|104574.8|104524.8|104574.9|104524.9|104560.2|104510.2|37
1726736760000|2024-09-19 09:06:00|104577|104527|104561.7|104511.7|104577|104527|104561.2|104511.2|43
1726736770000|2024-09-19 09:06:10|104564.2|104514.2|104568.2|104518.2|104568.2|104518.2|104564.2|104514.2|19
1726736780000|2024-09-19 09:06:20|104568.4|104518.4|104558.2|104508.2|104568.7|104518.7|104553.5|104503.5|32
1726736790000|2024-09-19 09:06:30|104559.1|104509.1|104558.9|104508.9|104565.2|104515.2|104551.7|104501.7|32
1726736800000|2024-09-19 09:06:40|104559.3|104509.3|104563.4|104513.4|104565.6|104515.6|104558.5|104508.5|27
1726736810000|2024-09-19 09:06:50|104565.3|104515.3|104557.4|104507.4|104565.8|104515.8|104550.6|104500.6|37
1726736820000|2024-09-19 09:07:00|104557.7|104507.7|104564.3|104514.3|104564.3|104514.3|104557.2|104507.2|28
1726736830000|2024-09-19 09:07:10|104564.8|104514.8|104547.5|104522.5|104574.7|104537.2|104543.4|104514.8|34
1726736840000|2024-09-19 09:07:20|104550.2|104525.2|104534.2|104509.2|104550.2|104525.2|104534.2|104509.2|27
1726736850000|2024-09-19 09:07:30|104529.3|104504.3|104527.8|104502.8|104529.8|104504.8|104524.7|104499.7|28
1726736860000|2024-09-19 09:07:40|104527.9|104502.9|104532.9|104507.9|104534.5|104509.5|104526.6|104501.6|30
1726736870000|2024-09-19 09:07:50|104532|104507|104530.9|104505.9|104532.6|104507.6|104530.9|104505.9|13
1726736880000|2024-09-19 09:08:00|104530.8|104505.8|104532|104507|104535.2|104510.2|104529.3|104504.3|27
1726736890000|2024-09-19 09:08:10|104532.1|104507.1|104529.5|104504.5|104532.1|104507.1|104529.2|104504.2|12
1726736900000|2024-09-19 09:08:20|104529.4|104504.4|104535.1|104510.1|104536.7|104511.7|104529.4|104504.4|26
1726736910000|2024-09-19 09:08:30|104538.2|104513.2|104538.2|104513.2|104540.6|104515.6|104535.7|104510.7|23
1726736920000|2024-09-19 09:08:40|104538.3|104513.3|104534.6|104509.6|104538.3|104513.3|104533|104508|33
1726736930000|2024-09-19 09:08:50|104533.9|104508.9|104541|104516|104543.4|104518.4|104530|104505|23
1726736940000|2024-09-19 09:09:00|104540.9|104515.9|104536.8|104511.8|104541.1|104516.1|104536.8|104511.8|17
1726736950000|2024-09-19 09:09:10|104537.8|104512.8|104541.7|104516.7|104545.7|104520.7|104537.8|104512.8|35
1726736960000|2024-09-19 09:09:20|104542.1|104517.1|104540|104515|104542.2|104517.2|104537.7|104512.7|23
1726736970000|2024-09-19 09:09:30|104539.8|104514.8|104539.7|104514.7|104541|104516|104535.7|104510.7|16
1726736980000|2024-09-19 09:09:40|104539.1|104514.1|104540.9|104515.9|104540.9|104515.9|104536.1|104511.1|17
1726736990000|2024-09-19 09:09:50|104541|104516|104533.4|104508.4|104541.7|104516.7|104533.4|104508.4|18
1726737000000|2024-09-19 09:10:00|104533.2|104508.2|104546.7|104521.7|104546.7|104521.7|104532.5|104507.5|40
1726737010000|2024-09-19 09:10:10|104546.2|104521.2|104538.8|104513.8|104546.3|104521.3|104536.9|104511.9|20
1726737020000|2024-09-19 09:10:20|104539.8|104514.8|104536.1|104511.1|104539.9|104514.9|104536|104511|15
1726737030000|2024-09-19 09:10:30|104535.8|104510.8|104538.4|104513.4|104539|104514|104535.3|104510.3|24
1726737040000|2024-09-19 09:10:40|104538.3|104513.3|104537.4|104512.4|104540.4|104515.4|104537.1|104512.1|15
1726737050000|2024-09-19 09:10:50|104537|104512|104536|104511|104537.6|104512.6|104532.3|104507.3|28
1726737060000|2024-09-19 09:11:00|104535.6|104510.6|104536.2|104511.2|104536.3|104511.3|104535.6|104510.6|7
1726737070000|2024-09-19 09:11:10|104535.5|104510.5|104523.6|104498.6|104535.5|104510.5|104523.3|104498.3|19
1726737080000|2024-09-19 09:11:20|104523.4|104498.4|104521.3|104496.3|104526|104501|104521.3|104496.3|25
1726737090000|2024-09-19 09:11:30|104520.9|104495.9|104505.4|104480.4|104520.9|104495.9|104505.4|104480.4|21
1726737100000|2024-09-19 09:11:40|104505|104480|104480.9|104430.9|104505|104480|104467.8|104417.8|48
1726737110000|2024-09-19 09:11:50|104480.6|104430.6|104482.2|104432.2|104483.1|104433.1|104480.6|104430.6|14
1726737120000|2024-09-19 09:12:00|104482.3|104432.3|104463.2|104413.2|104483.1|104433.1|104463.2|104413.2|28
1726737130000|2024-09-19 09:12:10|104465.7|104415.7|104474.7|104424.7|104474.7|104424.7|104463.9|104413.9|42
1726737140000|2024-09-19 09:12:20|104474.9|104424.9|104475.5|104425.5|104475.6|104425.6|104471.9|104421.9|26
1726737150000|2024-09-19 09:12:30|104473.6|104423.6|104474.4|104424.4|104474.4|104424.4|104468.8|104418.8|27
1726737160000|2024-09-19 09:12:40|104473.9|104423.9|104474.2|104424.2|104474.2|104424.2|104471.1|104421.1|21
1726737170000|2024-09-19 09:12:50|104474.4|104424.4|104473.7|104423.7|104475|104425|104469.9|104419.9|23
1726737180000|2024-09-19 09:13:00|104474|104424|104491.3|104466.3|104495.5|104466.5|104474|104424|32
1726737190000|2024-09-19 09:13:10|104492.8|104467.8|104501.6|104476.6|104506.7|104481.7|104492.8|104467.8|34
1726737200000|2024-09-19 09:13:20|104502|104477|104511.4|104486.4|104511.6|104486.6|104501.7|104476.7|29
1726737210000|2024-09-19 09:13:30|104512.5|104487.5|104511|104461|104518.9|104493.9|104499.9|104449.9|28
1726737220000|2024-09-19 09:13:40|104510.7|104460.7|104493.5|104443.5|104511.2|104461.2|104493|104443|29
1726737230000|2024-09-19 09:13:50|104493.9|104443.9|104507.4|104457.4|104508.2|104458.2|104493.9|104443.9|26
1726737240000|2024-09-19 09:14:00|104507.5|104457.5|104511.7|104461.7|104512.4|104462.4|104506.4|104456.4|37
1726737250000|2024-09-19 09:14:10|104511.6|104461.6|104506.1|104456.1|104512.4|104462.4|104506.1|104456.1|31
1726737260000|2024-09-19 09:14:20|104505|104455|104496.1|104446.1|104505|104455|104494.2|104444.2|19
1726737270000|2024-09-19 09:14:30|104496.2|104446.2|104480.4|104455.4|104497.1|104457|104479.8|104442.6|26
1726737280000|2024-09-19 09:14:40|104480.1|104455.1|104473|104448|104480.4|104455.4|104469.5|104444.5|24
1726737290000|2024-09-19 09:14:50|104472.8|104447.8|104472.5|104447.5|104473.3|104448.3|104471.6|104446.6|15
1726737300000|2024-09-19 09:15:00|104472.6|104447.6|104481.6|104456.6|104482.8|104457.8|104472.2|104447.2|29
1726737310000|2024-09-19 09:15:10|104481.4|104456.4|104477.9|104452.9|104484.5|104459.5|104477.9|104452.9|25
1726737320000|2024-09-19 09:15:20|104478.1|104453.1|104480.4|104455.4|104480.7|104455.7|104477.9|104452.9|22
1726737330000|2024-09-19 09:15:30|104480.7|104455.7|104478.6|104453.6|104481.9|104456.9|104478.2|104453.2|16
1726737340000|2024-09-19 09:15:40|104478.1|104453.1|104481.2|104456.2|104483.8|104458.8|104477.2|104452.2|23
1726737350000|2024-09-19 09:15:50|104481.5|104456.5|104475.5|104450.5|104481.8|104456.8|104475.3|104450.3|20
1726737360000|2024-09-19 09:16:00|104471.4|104446.4|104474.7|104449.7|104475.4|104450.4|104470.3|104445.3|22
1726737370000|2024-09-19 09:16:10|104474.4|104449.4|104483.6|104458.6|104484.3|104459.3|104474.4|104449.4|14
1726737380000|2024-09-19 09:16:20|104484|104459|104484.1|104459.1|104490.4|104465.4|104484|104459|22
1726737390000|2024-09-19 09:16:30|104483.8|104458.8|104479.2|104454.2|104483.8|104458.8|104477.8|104452.8|28
1726737400000|2024-09-19 09:16:40|104480.1|104455.1|104475.4|104450.4|104481.7|104456.7|104475.4|104450.4|22
1726737410000|2024-09-19 09:16:50|104474.1|104449.1|104467.8|104442.8|104474.1|104449.1|104466.9|104441.9|24
1726737420000|2024-09-19 09:17:00|104468|104443|104465.4|104440.4|104468.5|104443.5|104464.8|104439.8|19
1726737430000|2024-09-19 09:17:10|104465.2|104440.2|104466.5|104441.5|104468.5|104443.5|104465.2|104440.2|25
1726737440000|2024-09-19 09:17:20|104466.2|104441.2|104436.5|104386.5|104466.4|104441.4|104425.8|104382.8|36
1726737450000|2024-09-19 09:17:30|104436.9|104386.9|104442.7|104392.7|104442.7|104392.7|104428.8|104378.8|38
1726737460000|2024-09-19 09:17:40|104442.9|104392.9|104430.7|104380.7|104443.1|104393.1|104430.7|104380.7|37
1726737470000|2024-09-19 09:17:50|104431.1|104381.1|104432.1|104382.1|104436.4|104386.4|104431.1|104381.1|25
1726737480000|2024-09-19 09:18:00|104431.8|104381.8|104422.3|104372.3|104431.8|104381.8|104418.9|104368.9|40
1726737490000|2024-09-19 09:18:10|104422.4|104372.4|104440.2|104390.2|104440.6|104390.6|104422.4|104372.4|31
1726737500000|2024-09-19 09:18:20|104439.9|104389.9|104435.5|104410.5|104443.6|104410.5|104430.6|104387.9|33
1726737510000|2024-09-19 09:18:30|104436.1|104411.1|104429.9|104404.9|104437|104412|104429.6|104404.6|23
1726737520000|2024-09-19 09:18:40|104429.5|104404.5|104423.2|104398.2|104429.8|104404.8|104422.4|104397.4|25
1726737530000|2024-09-19 09:18:50|104423.1|104398.1|104425.8|104400.8|104425.9|104400.9|104423|104398|10
1726737540000|2024-09-19 09:19:00|104425.6|104400.6|104424.8|104399.8|104425.6|104400.6|104422.9|104397.9|26
1726737550000|2024-09-19 09:19:10|104424.5|104399.5|104431.8|104406.8|104432.2|104407.2|104424.5|104399.5|19
1726737560000|2024-09-19 09:19:20|104430.1|104405.1|104433.3|104408.3|104442.2|104417.2|104430.1|104405.1|38
1726737570000|2024-09-19 09:19:30|104432.7|104407.7|104429.2|104404.2|104432.7|104407.7|104426|104401|30
1726737580000|2024-09-19 09:19:40|104428.7|104403.7|104426.8|104401.8|104438.7|104413.7|104426.3|104401.3|30
1726737590000|2024-09-19 09:19:50|104426.7|104401.7|104426|104401|104427|104402|104426|104401|14
1726737600000|2024-09-19 09:20:00|104425.2|104400.2|104433.6|104408.6|104433.6|104408.6|104422.7|104397.7|13
1726737610000|2024-09-19 09:20:10|104433.8|104408.8|104429.1|104404.1|104435.5|104410.5|104429.1|104404.1|17
1726737620000|2024-09-19 09:20:20|104429.3|104404.3|104428.6|104403.6|104430.3|104405.3|104426|104401|17
1726737630000|2024-09-19 09:20:30|104428.4|104403.4|104428.6|104403.6|104428.6|104403.6|104425.8|104400.8|13
1726737640000|2024-09-19 09:20:40|104428.4|104403.4|104428.1|104403.1|104428.8|104403.8|104428|104403|7
1726737650000|2024-09-19 09:20:50|104428.5|104403.5|104438.6|104413.6|104438.6|104413.6|104427.1|104402.1|28
1726737660000|2024-09-19 09:21:00|104440.1|104415.1|104419|104394|104441.7|104416.7|104419|104394|28
1726737670000|2024-09-19 09:21:10|104420.2|104395.2|104402|104377|104420.2|104395.2|104393.1|104368.1|43
1726737680000|2024-09-19 09:21:20|104401.7|104376.7|104406|104381|104406.6|104381.6|104400.8|104375.8|28
1726737690000|2024-09-19 09:21:30|104406.3|104381.3|104407.2|104382.2|104409|104384|104403.9|104378.9|33
1726737700000|2024-09-19 09:21:40|104407.6|104382.6|104403.3|104378.3|104407.6|104382.6|104402.9|104377.9|30
1726737710000|2024-09-19 09:21:50|104403.4|104378.4|104403.2|104378.2|104404.4|104379.4|104401.9|104376.9|24
1726737720000|2024-09-19 09:22:00|104405.2|104380.2|104425|104400|104425|104400|104405.2|104380.2|19
1726737730000|2024-09-19 09:22:10|104425.3|104400.3|104431.9|104406.9|104432.4|104407.4|104425.3|104400.3|22
1726737740000|2024-09-19 09:22:20|104432.6|104407.6|104443.8|104418.8|104448.7|104423.7|104432|104407|43
1726737750000|2024-09-19 09:22:30|104443.9|104418.9|104448.2|104423.2|104448.4|104423.4|104442.8|104417.8|20
1726737760000|2024-09-19 09:22:40|104448.4|104423.4|104448.2|104423.2|104449|104424|104447.3|104422.3|16
1726737770000|2024-09-19 09:22:50|104448.4|104423.4|104447.9|104422.9|104450.2|104425.2|104443.9|104418.9|15
1726737780000|2024-09-19 09:23:00|104448.1|104423.1|104436.4|104411.4|104448.8|104423.8|104424.1|104399.1|28
1726737790000|2024-09-19 09:23:10|104438.5|104413.5|104437.2|104412.2|104440.6|104415.6|104437.2|104412.2|21
1726737800000|2024-09-19 09:23:20|104437.5|104412.5|104452.6|104427.6|104453|104428|104437.5|104412.5|28
1726737810000|2024-09-19 09:23:30|104452|104427|104458.3|104433.3|104460.9|104435.9|104452|104427|16
1726737820000|2024-09-19 09:23:40|104458|104433|104461.3|104436.3|104463.7|104438.7|104458|104433|20
1726737830000|2024-09-19 09:23:50|104461.6|104436.6|104449.3|104424.3|104461.6|104436.6|104448.7|104423.7|31
1726737840000|2024-09-19 09:24:00|104449|104424|104439.1|104414.1|104449|104424|104437.6|104412.6|29
1726737850000|2024-09-19 09:24:10|104438.2|104413.2|104427.6|104402.6|104438.2|104413.2|104419.7|104394.7|27
1726737860000|2024-09-19 09:24:20|104427.9|104402.9|104446.9|104421.9|104450.3|104425.3|104427|104402|37
1726737870000|2024-09-19 09:24:30|104446.8|104421.8|104447.7|104422.7|104447.9|104422.9|104445.5|104420.5|21
1726737880000|2024-09-19 09:24:40|104447.4|104422.4|104449.3|104424.3|104449.3|104424.3|104438.9|104413.9|29
1726737890000|2024-09-19 09:24:50|104448.5|104423.5|104441.9|104416.9|104448.5|104423.5|104441.9|104416.9|20
1726737900000|2024-09-19 09:25:00|104441.8|104416.8|104450.5|104425.5|104451.9|104426.9|104440.1|104415.1|27
1726737910000|2024-09-19 09:25:10|104450.4|104425.4|104450.8|104425.8|104450.8|104425.8|104450.1|104425.1|8
1726737920000|2024-09-19 09:25:20|104450.9|104425.9|104450.1|104425.1|104452.6|104427.6|104450.1|104425.1|11
1726737930000|2024-09-19 09:25:30|104450.2|104425.2|104483|104433|104486.4|104443.2|104449.8|104424.8|24
1726737940000|2024-09-19 09:25:40|104482.9|104432.9|104471.6|104446.6|104482.9|104446.6|104467.7|104432|18
1726737950000|2024-09-19 09:25:50|104471.8|104446.8|104477.1|104452.1|104477.1|104452.1|104471.8|104446.8|22
1726737960000|2024-09-19 09:26:00|104477|104452|104473.5|104448.5|104477|104452|104473.5|104448.5|13
1726737970000|2024-09-19 09:26:10|104473.1|104448.1|104471.7|104446.7|104473.5|104448.5|104471.7|104446.7|13
1726737980000|2024-09-19 09:26:20|104471.3|104446.3|104470.7|104445.7|104471.4|104446.4|104468|104443|26
1726737990000|2024-09-19 09:26:30|104469.5|104444.5|104470.9|104445.9|104471.2|104446.2|104468.8|104443.8|15
1726738000000|2024-09-19 09:26:40|104470.5|104445.5|104472.2|104447.2|104473.2|104448.2|104470|104445|12
1726738010000|2024-09-19 09:26:50|104472.1|104447.1|104472.9|104447.9|104473.1|104448.1|104468|104443|19
1726738020000|2024-09-19 09:27:00|104473.6|104448.6|104471.6|104446.6|104473.8|104448.8|104471.5|104446.5|12
1726738030000|2024-09-19 09:27:10|104471.4|104446.4|104456.2|104431.2|104472.4|104447.4|104447.4|104422.4|29
1726738040000|2024-09-19 09:27:20|104455.8|104430.8|104450|104425|104457.9|104432.9|104449.5|104424.5|24
1726738050000|2024-09-19 09:27:30|104450.2|104425.2|104459.8|104434.8|104460.3|104435.3|104450.2|104425.2|15
1726738060000|2024-09-19 09:27:40|104459.6|104434.6|104454|104429|104459.8|104434.8|104454|104429|13
1726738070000|2024-09-19 09:27:50|104453.9|104428.9|104460.8|104435.8|104463.2|104438.2|104453.8|104428.8|26
1726738080000|2024-09-19 09:28:00|104460.6|104435.6|104455.4|104430.4|104460.6|104435.6|104455.1|104430.1|21
1726738090000|2024-09-19 09:28:10|104455.2|104430.2|104454.1|104429.1|104455.4|104430.4|104453.1|104428.1|16
1726738100000|2024-09-19 09:28:20|104455|104430|104449|104424|104455|104430|104447.3|104422.3|16
1726738110000|2024-09-19 09:28:30|104449.3|104424.3|104460.6|104435.6|104461|104436|104449.3|104424.3|17
1726738120000|2024-09-19 09:28:40|104460.3|104435.3|104462.2|104437.2|104463.8|104438.8|104460.3|104435.3|18
1726738130000|2024-09-19 09:28:50|104462.4|104437.4|104480.7|104455.7|104481.4|104456.4|104462.3|104437.3|31
1726738140000|2024-09-19 09:29:00|104481|104456|104481.3|104456.3|104489.4|104464.4|104481|104456|28
1726738150000|2024-09-19 09:29:10|104481|104456|104478.8|104453.8|104482.2|104457.2|104478.8|104453.8|17
1726738160000|2024-09-19 09:29:20|104469.8|104444.8|104480.4|104455.4|104480.4|104455.4|104462.5|104437.5|33
1726738170000|2024-09-19 09:29:30|104480.2|104455.2|104482.6|104457.6|104484|104459|104479.5|104454.5|12
1726738180000|2024-09-19 09:29:40|104484|104459|104500.5|104475.5|104501.1|104476.1|104483.4|104458.4|24
1726738190000|2024-09-19 09:29:50|104500.7|104475.7|104502.8|104477.8|104503.7|104478.7|104497.7|104472.7|34
1726738200000|2024-09-19 09:30:00|104502.7|104477.7|104493.8|104468.8|104505.5|104480.5|104491.1|104466.1|40
1726738210000|2024-09-19 09:30:10|104494.2|104469.2|104492.8|104467.8|104497.5|104472.5|104492.8|104467.8|30
1726738220000|2024-09-19 09:30:20|104492.5|104467.5|104487.6|104462.6|104492.5|104467.5|104479.1|104454.1|35
1726738230000|2024-09-19 09:30:30|104487.4|104462.4|104485.1|104460.1|104487.4|104462.4|104483.2|104458.2|20
1726738240000|2024-09-19 09:30:40|104486.6|104461.6|104490.8|104465.8|104495.1|104470.1|104486.6|104461.6|32
1726738250000|2024-09-19 09:30:50|104490.7|104465.7|104489.9|104464.9|104490.8|104465.8|104489.5|104464.5|14
1726738260000|2024-09-19 09:31:00|104489.8|104464.8|104491.5|104466.5|104491.9|104466.9|104489.3|104464.3|19
1726738270000|2024-09-19 09:31:10|104491.4|104466.4|104546.5|104496.5|104555.1|104505.1|104491.4|104466.4|44
1726738280000|2024-09-19 09:31:20|104546.1|104496.1|104543.7|104493.7|104546.1|104496.1|104543.1|104493.1|15
1726738290000|2024-09-19 09:31:30|104543.4|104493.4|104552.6|104502.6|104552.6|104502.6|104541.6|104491.6|29
1726738300000|2024-09-19 09:31:40|104552.7|104502.7|104556.3|104506.3|104569.7|104519.7|104552.5|104502.5|25
1726738310000|2024-09-19 09:31:50|104556.1|104506.1|104554|104529|104567.1|104529|104545.9|104501.6|38
1726738320000|2024-09-19 09:32:00|104554.7|104529.7|104554.2|104529.2|104556.1|104531.1|104550.6|104525.6|28
1726738330000|2024-09-19 09:32:10|104552.8|104527.8|104554.6|104529.6|104555.2|104530.2|104551.8|104526.8|14
1726738340000|2024-09-19 09:32:20|104553.9|104528.9|104540.8|104515.8|104553.9|104528.9|104533.2|104508.2|26
1726738350000|2024-09-19 09:32:30|104541|104516|104544.6|104519.6|104545.3|104520.3|104540.8|104515.8|21
1726738360000|2024-09-19 09:32:40|104544.7|104519.7|104516.3|104491.3|104544.9|104519.9|104516.3|104491.3|32
1726738370000|2024-09-19 09:32:50|104508.4|104483.4|104508.2|104483.2|104509.3|104484.3|104505.6|104480.6|18
1726738380000|2024-09-19 09:33:00|104507.7|104482.7|104517.4|104492.4|104521.1|104496.1|104496.9|104471.9|37
1726738390000|2024-09-19 09:33:10|104515.7|104490.7|104541.5|104516.5|104541.9|104516.9|104515.7|104490.7|32
1726738400000|2024-09-19 09:33:20|104541.1|104516.1|104543.4|104518.4|104544.4|104519.4|104530.1|104505.1|26
1726738410000|2024-09-19 09:33:30|104543.3|104518.3|104541.8|104516.8|104547.9|104522.9|104540.7|104515.7|38
1726738420000|2024-09-19 09:33:40|104542|104517|104531.4|104506.4|104542.1|104517.1|104531.4|104506.4|30
1726738430000|2024-09-19 09:33:50|104531.3|104506.3|104534|104509|104535.3|104510.3|104531.3|104506.3|11
1726738440000|2024-09-19 09:34:00|104535.1|104510.1|104546.9|104521.9|104551.1|104526.1|104533.7|104508.7|27
1726738450000|2024-09-19 09:34:10|104546.8|104521.8|104535.6|104510.6|104547.9|104522.9|104533.7|104508.7|27
1726738460000|2024-09-19 09:34:20|104535.3|104510.3|104539.9|104514.9|104540.3|104515.3|104533.6|104508.6|22
1726738470000|2024-09-19 09:34:30|104540.2|104515.2|104531|104506|104545|104520|104530.2|104505.2|26
1726738480000|2024-09-19 09:34:40|104531.2|104506.2|104549.6|104524.6|104549.6|104524.6|104530.9|104505.9|32
1726738490000|2024-09-19 09:34:50|104549.3|104524.3|104544.5|104519.5|104549.7|104524.7|104540.7|104515.7|20
1726738500000|2024-09-19 09:35:00|104543.5|104518.5|104527.4|104502.4|104545.6|104520.6|104527.4|104502.4|32
1726738510000|2024-09-19 09:35:10|104527.8|104502.8|104522.8|104497.8|104527.9|104502.9|104522.8|104497.8|16
1726738520000|2024-09-19 09:35:20|104523.1|104498.1|104509.2|104484.2|104523.6|104498.6|104509.2|104484.2|21
1726738530000|2024-09-19 09:35:30|104508.8|104483.8|104500.1|104450.1|104508.8|104483.8|104494|104449.7|30
1726738540000|2024-09-19 09:35:40|104499.8|104449.8|104496.8|104446.8|104500.4|104450.4|104496.8|104446.8|14
1726738550000|2024-09-19 09:35:50|104498.2|104448.2|104490.1|104465.1|104498.4|104465.1|104483.4|104443.7|29
1726738560000|2024-09-19 09:36:00|104490.9|104465.9|104493.9|104468.9|104494|104469|104488.8|104463.8|28
1726738570000|2024-09-19 09:36:10|104493.6|104468.6|104490.8|104465.8|104493.9|104468.9|104490.8|104465.8|13
1726738580000|2024-09-19 09:36:20|104490.7|104465.7|104486.8|104461.8|104490.8|104465.8|104486.3|104461.3|22
1726738590000|2024-09-19 09:36:30|104489.4|104464.4|104491.1|104466.1|104496.2|104471.2|104489|104464|25
1726738600000|2024-09-19 09:36:40|104491.6|104466.6|104490.1|104465.1|104491.6|104466.6|104489.8|104464.8|16
1726738610000|2024-09-19 09:36:50|104490.4|104465.4|104498.6|104473.6|104499.7|104474.7|104490.1|104465.1|24
1726738620000|2024-09-19 09:37:00|104498.7|104473.7|104501.8|104476.8|104505.2|104480.2|104498.7|104473.7|31
1726738630000|2024-09-19 09:37:10|104501.7|104476.7|104490.8|104465.8|104502.9|104477.9|104490|104465|37
1726738640000|2024-09-19 09:37:20|104490.5|104465.5|104491.4|104466.4|104491.8|104466.8|104490.1|104465.1|12
1726738650000|2024-09-19 09:37:30|104491.3|104466.3|104491|104466|104493.4|104468.4|104491|104466|16
1726738660000|2024-09-19 09:37:40|104490.9|104465.9|104498.1|104473.1|104499.9|104474.9|104490.8|104465.8|20
1726738670000|2024-09-19 09:37:50|104498.8|104473.8|104493.3|104468.3|104500.4|104475.4|104492.6|104467.6|24
1726738680000|2024-09-19 09:38:00|104494|104469|104498.8|104473.8|104498.8|104473.8|104493|104468|23
1726738690000|2024-09-19 09:38:10|104498.5|104473.5|104519.3|104494.3|104520.6|104495.6|104498.5|104473.5|28
1726738700000|2024-09-19 09:38:20|104518.9|104493.9|104520.7|104495.7|104521|104496|104518.9|104493.9|13
1726738710000|2024-09-19 09:38:30|104520.6|104495.6|104519.4|104494.4|104521.2|104496.2|104514.9|104489.9|19
1726738720000|2024-09-19 09:38:40|104519.3|104494.3|104513.6|104488.6|104519.3|104494.3|104510.1|104485.1|22
1726738730000|2024-09-19 09:38:50|104513.5|104488.5|104503.1|104478.1|104514.9|104489.9|104502.5|104477.5|20
1726738740000|2024-09-19 09:39:00|104502.9|104477.9|104498.1|104473.1|104503.6|104478.6|104498.1|104473.1|14
1726738750000|2024-09-19 09:39:10|104497.9|104472.9|104502.5|104477.5|104502.7|104477.7|104497.7|104472.7|16
1726738760000|2024-09-19 09:39:20|104502.2|104477.2|104511.2|104486.2|104521.7|104496.7|104500.8|104475.8|27
1726738770000|2024-09-19 09:39:30|104511.4|104486.4|104480.7|104430.7|104511.4|104486.4|104469.7|104430.1|30
1726738780000|2024-09-19 09:39:40|104481.2|104431.2|104498.4|104448.4|104498.4|104448.4|104481.2|104431.2|24
1726738790000|2024-09-19 09:39:50|104497.4|104447.4|104501.6|104476.6|104504.3|104477|104495.6|104447.4|25
1726738800000|2024-09-19 09:40:00|104501.7|104476.7|104491.6|104466.6|104502.1|104477.1|104491.6|104466.6|22
1726738810000|2024-09-19 09:40:10|104491.5|104466.5|104483.1|104433.1|104491.5|104466.5|104478.3|104432.2|27
1726738820000|2024-09-19 09:40:20|104482.8|104432.8|104479.6|104429.6|104482.8|104432.8|104479.6|104429.6|24
1726738830000|2024-09-19 09:40:30|104480.4|104430.4|104479.4|104429.4|104481.2|104431.2|104475.4|104425.4|26
1726738840000|2024-09-19 09:40:40|104478.6|104428.6|104478|104453|104479.8|104453.2|104471.8|104427.9|17
1726738850000|2024-09-19 09:40:50|104478.1|104453.1|104459.5|104434.5|104482|104457|104459|104434|32
1726738860000|2024-09-19 09:41:00|104456.8|104431.8|104467.3|104442.3|104467.3|104442.3|104453.2|104428.2|42
1726738870000|2024-09-19 09:41:10|104467.1|104442.1|104475.8|104450.8|104476.8|104451.8|104467|104442|28
1726738880000|2024-09-19 09:41:20|104475.7|104450.7|104501.9|104476.9|104501.9|104476.9|104475.7|104450.7|23
1726738890000|2024-09-19 09:41:30|104502.1|104477.1|104500.5|104475.5|104503.2|104478.2|104499.5|104474.5|21
1726738900000|2024-09-19 09:41:40|104500.7|104475.7|104499.6|104474.6|104502.1|104477.1|104498.3|104473.3|23
1726738910000|2024-09-19 09:41:50|104499.2|104474.2|104499|104474|104499.4|104474.4|104495.7|104470.7|25
1726738920000|2024-09-19 09:42:00|104499.1|104474.1|104512.3|104462.3|104512.3|104474.5|104499.1|104459.5|12
1726738930000|2024-09-19 09:42:10|104512.7|104462.7|104503.6|104453.6|104512.7|104462.7|104503.2|104453.2|25
1726738940000|2024-09-19 09:42:20|104504|104454|104486.3|104436.3|104507.3|104457.3|104485.7|104435.7|20
1726738950000|2024-09-19 09:42:30|104487|104437|104477.4|104452.4|104487|104452.4|104468.6|104436.6|24
1726738960000|2024-09-19 09:42:40|104477|104452|104479.9|104454.9|104481.5|104456.5|104472.7|104447.7|22
1726738970000|2024-09-19 09:42:50|104479.8|104454.8|104480.3|104455.3|104489.7|104464.7|104479.2|104454.2|32
1726738980000|2024-09-19 09:43:00|104480.8|104455.8|104490.3|104465.3|104491.5|104466.5|104480.8|104455.8|26
1726738990000|2024-09-19 09:43:10|104490.1|104465.1|104484.4|104459.4|104490.6|104465.6|104482.7|104457.7|16
1726739000000|2024-09-19 09:43:20|104484|104459|104483.4|104458.4|104484.3|104459.3|104483.3|104458.3|11
1726739010000|2024-09-19 09:43:30|104483.5|104458.5|104495|104470|104496|104471|104476.8|104451.8|29
1726739020000|2024-09-19 09:43:40|104494.8|104469.8|104500.2|104475.2|104500.4|104475.4|104494.7|104469.7|17
1726739030000|2024-09-19 09:43:50|104500.4|104475.4|104495|104470|104510.2|104485.2|104494.2|104469.2|35
1726739040000|2024-09-19 09:44:00|104494.5|104469.5|104497.3|104472.3|104497.5|104472.5|104493.5|104468.5|20
1726739050000|2024-09-19 09:44:10|104497.9|104472.9|104496.5|104471.5|104497.9|104472.9|104493.2|104468.2|19
1726739060000|2024-09-19 09:44:20|104497|104472|104497.5|104472.5|104498|104473|104496.2|104471.2|14
1726739070000|2024-09-19 09:44:30|104497.6|104472.6|104495.8|104470.8|104502.1|104477.1|104490.7|104465.7|24
1726739080000|2024-09-19 09:44:40|104496.2|104471.2|104491.3|104466.3|104499|104474|104490.8|104465.8|27
1726739090000|2024-09-19 09:44:50|104491.8|104466.8|104494.3|104469.3|104494.8|104469.8|104491.8|104466.8|15
1726739100000|2024-09-19 09:45:00|104494.4|104469.4|104499.7|104474.7|104500.2|104475.2|104494.4|104469.4|15
1726739110000|2024-09-19 09:45:10|104500.6|104475.6|104507|104482|104516.7|104491.7|104500|104475|19
1726739120000|2024-09-19 09:45:20|104507.1|104482.1|104505.1|104480.1|104511.7|104486.7|104505.1|104480.1|20
1726739130000|2024-09-19 09:45:30|104505.2|104480.2|104492.2|104467.2|104505.2|104480.2|104490.6|104465.6|32
1726739140000|2024-09-19 09:45:40|104492.5|104467.5|104502.3|104477.3|104507.8|104482.8|104492.5|104467.5|35
1726739150000|2024-09-19 09:45:50|104502.2|104477.2|104503.4|104478.4|104506.1|104481.1|104502.2|104477.2|28
1726739160000|2024-09-19 09:46:00|104503.1|104478.1|104517|104467|104519.9|104481.5|104502.2|104466.7|49
1726739170000|2024-09-19 09:46:10|104517.6|104467.6|104526.4|104476.4|104533.3|104508.3|104516.7|104466.7|50
1726739180000|2024-09-19 09:46:20|104526.7|104476.7|104536.4|104486.4|104536.8|104486.8|104526.7|104476.7|24
1726739190000|2024-09-19 09:46:30|104536.6|104486.6|104541.5|104491.5|104541.6|104491.6|104536.6|104486.6|15
1726739200000|2024-09-19 09:46:40|104541.1|104491.1|104538.6|104488.6|104541.8|104491.8|104538.6|104488.6|10
1726739210000|2024-09-19 09:46:50|104538.2|104488.2|104521.3|104471.3|104538.2|104488.2|104521.3|104471.3|20
1726739220000|2024-09-19 09:47:00|104520.9|104470.9|104496.6|104471.6|104520.9|104478.6|104496.2|104465.9|24
1726739230000|2024-09-19 09:47:10|104499.8|104474.8|104502.6|104477.6|104502.6|104477.6|104499.8|104474.8|10
1726739240000|2024-09-19 09:47:20|104502.3|104477.3|104502.1|104477.1|104502.5|104477.5|104501.9|104476.9|10
1726739250000|2024-09-19 09:47:30|104501.9|104476.9|104505.1|104480.1|104513.1|104488.1|104501.9|104476.9|22
1726739260000|2024-09-19 09:47:40|104502.6|104477.6|104494.4|104469.4|104502.6|104477.6|104492.4|104467.4|18
1726739270000|2024-09-19 09:47:50|104493.4|104468.4|104490.3|104465.3|104493.4|104468.4|104489.9|104464.9|20
1726739280000|2024-09-19 09:48:00|104490.4|104465.4|104494.2|104469.2|104495.5|104470.5|104490.4|104465.4|30
1726739290000|2024-09-19 09:48:10|104494.8|104469.8|104495.7|104470.7|104500.1|104475.1|104494.4|104469.4|14
1726739300000|2024-09-19 09:48:20|104495.9|104470.9|104489.1|104439.1|104496.8|104471.8|104471|104434.9|32
1726739310000|2024-09-19 09:48:30|104489.3|104439.3|104494.3|104444.3|104497.1|104447.1|104489.3|104439.3|21
1726739320000|2024-09-19 09:48:40|104496.6|104446.6|104493|104443|104498|104448|104491.8|104441.8|23
1726739330000|2024-09-19 09:48:50|104493.1|104443.1|104491.9|104441.9|104494|104444|104491.8|104441.8|17
1726739340000|2024-09-19 09:49:00|104491.7|104441.7|104481.9|104431.9|104492.1|104442.1|104481.5|104431.5|19
1726739350000|2024-09-19 09:49:10|104481.8|104431.8|104479.1|104429.1|104482.7|104432.7|104479.1|104429.1|13
1726739360000|2024-09-19 09:49:20|104478.9|104428.9|104467.6|104417.6|104478.9|104428.9|104466.6|104416.6|24
1726739370000|2024-09-19 09:49:30|104468.1|104418.1|104468|104418|104468.5|104418.5|104467.1|104417.1|13
1726739380000|2024-09-19 09:49:40|104467.6|104417.6|104463.5|104413.5|104467.6|104417.6|104460.7|104410.7|21
1726739390000|2024-09-19 09:49:50|104461.8|104411.8|104463.7|104413.7|104465.3|104415.3|104461|104411|14
1726739400000|2024-09-19 09:50:00|104464|104414|104468|104418|104468.2|104418.2|104464|104414|23
1726739410000|2024-09-19 09:50:10|104467.7|104417.7|104475|104425|104475|104425|104467.7|104417.7|17
1726739420000|2024-09-19 09:50:20|104475.2|104425.2|104476|104426|104476.9|104426.9|104472.3|104422.3|8
1726739430000|2024-09-19 09:50:30|104475.6|104425.6|104450.3|104425.3|104475.6|104431.4|104450.1|104422.6|20
1726739440000|2024-09-19 09:50:40|104450.2|104425.2|104449.6|104424.6|104450.8|104425.8|104449.6|104424.6|16
1726739450000|2024-09-19 09:50:50|104450.1|104425.1|104453.2|104428.2|104454.3|104429.3|104446.7|104421.7|15
1726739460000|2024-09-19 09:51:00|104459.9|104434.9|104459.9|104434.9|104461.5|104436.5|104456.3|104431.3|24
1726739470000|2024-09-19 09:51:10|104460.1|104435.1|104449.9|104424.9|104460.4|104435.4|104448.9|104423.9|20
1726739480000|2024-09-19 09:51:20|104450.2|104425.2|104451.6|104426.6|104452|104427|104450.2|104425.2|9
1726739490000|2024-09-19 09:51:30|104451.9|104426.9|104449.2|104424.2|104452.5|104427.5|104448.4|104423.4|21
1726739500000|2024-09-19 09:51:40|104449.9|104424.9|104448.2|104423.2|104460.8|104435.8|104448.2|104423.2|22
1726739510000|2024-09-19 09:51:50|104448|104423|104441.4|104416.4|104448|104423|104441.4|104416.4|16
1726739520000|2024-09-19 09:52:00|104441.7|104416.7|104448.3|104423.3|104449.9|104424.9|104441.7|104416.7|25
1726739530000|2024-09-19 09:52:10|104449.1|104424.1|104450.4|104425.4|104450.6|104425.6|104449.1|104424.1|7
1726739540000|2024-09-19 09:52:20|104448.4|104423.4|104451.7|104426.7|104452.6|104427.6|104448.3|104423.3|17
1726739550000|2024-09-19 09:52:30|104451.4|104426.4|104442.6|104417.6|104451.4|104426.4|104441.2|104416.2|33
1726739560000|2024-09-19 09:52:40|104442.9|104417.9|104441.6|104416.6|104442.9|104417.9|104441.3|104416.3|14
1726739570000|2024-09-19 09:52:50|104441.5|104416.5|104449.5|104424.5|104449.5|104424.5|104441|104416|18
1726739580000|2024-09-19 09:53:00|104449.7|104424.7|104478.1|104453.1|104478.4|104453.4|104449.7|104424.7|33
1726739590000|2024-09-19 09:53:10|104478.4|104453.4|104488.8|104463.8|104488.8|104463.8|104478.4|104453.4|13
1726739600000|2024-09-19 09:53:20|104489.7|104464.7|104489|104464|104492.8|104467.8|104486.5|104461.5|24
1726739610000|2024-09-19 09:53:30|104489.1|104464.1|104486.4|104461.4|104489.1|104464.1|104484.6|104459.6|18
1726739620000|2024-09-19 09:53:40|104485.9|104460.9|104486.4|104461.4|104486.5|104461.5|104485.5|104460.5|15
1726739630000|2024-09-19 09:53:50|104486|104461|104484.8|104459.8|104486|104461|104482.6|104457.6|25
1726739640000|2024-09-19 09:54:00|104484.9|104459.9|104489.4|104464.4|104489.6|104464.6|104484|104459|25
1726739650000|2024-09-19 09:54:10|104489|104464|104474.5|104449.5|104491|104466|104474.2|104449.2|25
1726739660000|2024-09-19 09:54:20|104474.6|104449.6|104475.9|104450.9|104478.2|104453.2|104474.6|104449.6|23
1726739670000|2024-09-19 09:54:30|104475.1|104450.1|104455.8|104430.8|104476.2|104451.2|104450.3|104425.3|20
1726739680000|2024-09-19 09:54:40|104455.4|104430.4|104452.8|104427.8|104455.4|104430.4|104452.6|104427.6|12
1726739690000|2024-09-19 09:54:50|104452.6|104427.6|104456.2|104431.2|104456.9|104431.9|104452.6|104427.6|19
1726739700000|2024-09-19 09:55:00|104456.4|104431.4|104458.5|104433.5|104458.7|104433.7|104456.4|104431.4|13
1726739710000|2024-09-19 09:55:10|104459.2|104434.2|104462.3|104437.3|104463.6|104438.6|104458.5|104433.5|16
1726739720000|2024-09-19 09:55:20|104462.9|104437.9|104463.8|104438.8|104463.8|104438.8|104462.9|104437.9|6
1726739730000|2024-09-19 09:55:30|104463.6|104438.6|104463.4|104438.4|104463.7|104438.7|104462|104437|11
1726739740000|2024-09-19 09:55:40|104463.2|104438.2|104473.1|104448.1|104476.3|104451.3|104463.2|104438.2|15
1726739750000|2024-09-19 09:55:50|104472.4|104447.4|104472.7|104447.7|104476.2|104451.2|104472|104447|22
1726739760000|2024-09-19 09:56:00|104472.8|104447.8|104483.3|104458.3|104484.7|104459.7|104472.8|104447.8|20
1726739770000|2024-09-19 09:56:10|104483.1|104458.1|104489.3|104464.3|104489.4|104464.4|104482.7|104457.7|21
1726739780000|2024-09-19 09:56:20|104489.2|104464.2|104484|104459|104489.2|104464.2|104483.3|104458.3|16
1726739790000|2024-09-19 09:56:30|104484.4|104459.4|104485.5|104460.5|104487.9|104462.9|104484.4|104459.4|14
1726739800000|2024-09-19 09:56:40|104485.3|104460.3|104482.9|104457.9|104485.9|104460.9|104481.4|104456.4|17
1726739810000|2024-09-19 09:56:50|104483.1|104458.1|104525.7|104475.7|104525.7|104477|104483.1|104458.1|33
1726739820000|2024-09-19 09:57:00|104525.4|104475.4|104527.3|104477.3|104528.4|104478.4|104524.8|104474.8|27
1726739830000|2024-09-19 09:57:10|104527.6|104477.6|104564.8|104514.8|104566.2|104516.2|104527.3|104477.3|33
1726739840000|2024-09-19 09:57:20|104564.2|104514.2|104571.8|104521.8|104571.9|104521.9|104562.5|104512.5|30
1726739850000|2024-09-19 09:57:30|104572.1|104522.1|104581.4|104531.4|104581.4|104531.4|104572.1|104522.1|31
1726739860000|2024-09-19 09:57:40|104581.9|104531.9|104581.4|104531.4|104585.3|104535.3|104581.4|104531.4|24
1726739870000|2024-09-19 09:57:50|104581.2|104531.2|104577.5|104527.5|104583.3|104533.3|104577.5|104527.5|26
1726739880000|2024-09-19 09:58:00|104577.2|104527.2|104564.9|104514.9|104577.5|104527.5|104562.6|104512.6|25
1726739890000|2024-09-19 09:58:10|104564.6|104514.6|104566.1|104516.1|104568.3|104518.3|104563.9|104513.9|20
1726739900000|2024-09-19 09:58:20|104566.4|104516.4|104562.6|104512.6|104566.4|104516.4|104559.5|104509.5|21
1726739910000|2024-09-19 09:58:30|104562.7|104512.7|104535.4|104485.4|104562.7|104512.7|104535.4|104485.4|30
1726739920000|2024-09-19 09:58:40|104535.6|104485.6|104530.6|104480.6|104535.6|104485.6|104528.1|104478.1|35
1726739930000|2024-09-19 09:58:50|104530.2|104480.2|104518.4|104468.4|104530.2|104480.2|104518.4|104468.4|21
1726739940000|2024-09-19 09:59:00|104517.8|104467.8|104519.5|104469.5|104521.5|104471.5|104515.1|104465.1|34
1726739950000|2024-09-19 09:59:10|104519.7|104469.7|104516|104466|104519.7|104469.7|104515.8|104465.8|17
1726739960000|2024-09-19 09:59:20|104516.4|104466.4|104511.5|104461.5|104516.8|104466.8|104511.1|104461.1|13
1726739970000|2024-09-19 09:59:30|104511.4|104461.4|104520.4|104470.4|104522.3|104472.3|104510|104460|27
1726739980000|2024-09-19 09:59:40|104520.5|104470.5|104512.7|104462.7|104523.3|104473.3|104512.7|104462.7|28
1726739990000|2024-09-19 09:59:50|104512.3|104462.3|104512.6|104462.6|104514.4|104464.4|104512.3|104462.3|14
1726740000000|2024-09-19 10:00:00|104512.7|104462.7|104512|104462|104513.3|104463.3|104512|104462|11
1726740010000|2024-09-19 10:00:10|104511.9|104461.9|104506.5|104456.5|104511.9|104461.9|104502.4|104452.4|26
1726740020000|2024-09-19 10:00:20|104507.3|104457.3|104515.8|104465.8|104515.8|104465.8|104506.9|104456.9|21
1726740030000|2024-09-19 10:00:30|104516|104466|104515.8|104465.8|104519.1|104469.1|104512.5|104462.5|21
1726740040000|2024-09-19 10:00:40|104516.2|104466.2|104522.4|104472.4|104526|104476|104516.2|104466.2|21
1726740050000|2024-09-19 10:00:50|104522.2|104472.2|104523.8|104473.8|104523.8|104473.8|104520.2|104470.2|26
1726740060000|2024-09-19 10:01:00|104523.2|104473.2|104526|104476|104526|104476|104521.8|104471.8|10
1726740070000|2024-09-19 10:01:10|104526.1|104476.1|104528.2|104478.2|104528.2|104478.2|104522.3|104472.3|29
1726740080000|2024-09-19 10:01:20|104528.5|104478.5|104522.7|104472.7|104531.5|104481.5|104522.7|104472.7|34
1726740090000|2024-09-19 10:01:30|104522.9|104472.9|104523.6|104473.6|104523.6|104473.6|104521.3|104471.3|16
1726740100000|2024-09-19 10:01:40|104523.2|104473.2|104524|104474|104525.9|104475.9|104522.5|104472.5|19
1726740110000|2024-09-19 10:01:50|104524.1|104474.1|104521|104471|104524.1|104474.1|104520|104470|23
1726740120000|2024-09-19 10:02:00|104520.4|104470.4|104521.7|104471.7|104522.3|104472.3|104520.4|104470.4|14
1726740130000|2024-09-19 10:02:10|104521.8|104471.8|104520.8|104470.8|104523|104473|104520.7|104470.7|17
1726740140000|2024-09-19 10:02:20|104520.9|104470.9|104517.4|104467.4|104521.1|104471.1|104517.4|104467.4|20
1726740150000|2024-09-19 10:02:30|104517.5|104467.5|104514.8|104464.8|104517.5|104467.5|104511.6|104461.6|22
1726740160000|2024-09-19 10:02:40|104514.9|104464.9|104513.1|104463.1|104517|104467|104512.9|104462.9|27
1726740170000|2024-09-19 10:02:50|104513.2|104463.2|104510.5|104460.5|104514.6|104464.6|104509.7|104459.7|18
1726740180000|2024-09-19 10:03:00|104510.3|104460.3|104512.8|104462.8|104512.8|104462.8|104510.3|104460.3|10
1726740190000|2024-09-19 10:03:10|104513|104463|104513|104463|104513.6|104463.6|104511.7|104461.7|22
1726740200000|2024-09-19 10:03:20|104513.6|104463.6|104513.3|104463.3|104514|104464|104512.4|104462.4|13
1726740210000|2024-09-19 10:03:30|104513.5|104463.5|104509.4|104484.4|104519.7|104484.9|104507.4|104463.5|18
1726740220000|2024-09-19 10:03:40|104510|104485|104503.5|104478.5|104510|104485|104502.9|104477.9|31
1726740230000|2024-09-19 10:03:50|104503.8|104478.8|104539.5|104489.5|104540.3|104503.6|104503.3|104478.3|38
1726740240000|2024-09-19 10:04:00|104540.1|104490.1|104551.3|104501.3|104551.3|104501.3|104539.1|104489.1|40
1726740250000|2024-09-19 10:04:10|104551.5|104501.5|104552.2|104502.2|104552.4|104502.4|104550.7|104500.7|13
1726740260000|2024-09-19 10:04:20|104554.7|104504.7|104562.4|104537.4|104568.6|104543.6|104547.9|104504.7|33
1726740270000|2024-09-19 10:04:30|104563|104538|104565.4|104540.4|104573.1|104548.1|104561.4|104536.4|36
1726740280000|2024-09-19 10:04:40|104565.2|104540.2|104570.6|104545.6|104571.6|104546.6|104565.2|104540.2|23
1726740290000|2024-09-19 10:04:50|104570.8|104545.8|104555.5|104530.5|104570.9|104545.9|104555.2|104530.2|24
1726740300000|2024-09-19 10:05:00|104555.2|104530.2|104552.2|104527.2|104555.9|104530.9|104551.6|104526.6|19
1726740310000|2024-09-19 10:05:10|104552.1|104527.1|104555.1|104530.1|104555.7|104530.7|104551.1|104526.1|15
1726740320000|2024-09-19 10:05:20|104555.3|104530.3|104555.2|104530.2|104556|104531|104555.1|104530.1|15
1726740330000|2024-09-19 10:05:30|104555|104530|104558.8|104533.8|104561.4|104536.4|104555|104530|21
1726740340000|2024-09-19 10:05:40|104559.4|104534.4|104558.2|104533.2|104559.4|104534.4|104556.5|104531.5|22
1726740350000|2024-09-19 10:05:50|104558.4|104533.4|104554.9|104529.9|104558.4|104533.4|104554.5|104529.5|23
1726740360000|2024-09-19 10:06:00|104554.1|104529.1|104553.4|104528.4|104555.4|104530.4|104553.1|104528.1|20
1726740370000|2024-09-19 10:06:10|104553.8|104528.8|104571.8|104546.8|104571.8|104546.8|104553.8|104528.8|20
1726740380000|2024-09-19 10:06:20|104572.2|104547.2|104567.9|104542.9|104572.3|104547.3|104567.6|104542.6|18
1726740390000|2024-09-19 10:06:30|104568.5|104543.5|104565.4|104540.4|104568.5|104543.5|104563.1|104538.1|15
1726740400000|2024-09-19 10:06:40|104566|104541|104569.4|104544.4|104570.1|104545.1|104566|104541|17
1726740410000|2024-09-19 10:06:50|104569.5|104544.5|104588.9|104563.9|104589.1|104564.1|104569.5|104544.5|34
1726740420000|2024-09-19 10:07:00|104588.6|104563.6|104586|104561|104590.2|104565.2|104582.4|104557.4|34
1726740430000|2024-09-19 10:07:10|104585.5|104560.5|104601.3|104576.3|104601.3|104576.3|104584.7|104559.7|20
1726740440000|2024-09-19 10:07:20|104601.6|104576.6|104591.1|104566.1|104601.7|104576.7|104589.3|104564.3|23
1726740450000|2024-09-19 10:07:30|104591.5|104566.5|104580.7|104555.7|104591.5|104566.5|104580.7|104555.7|45
1726740460000|2024-09-19 10:07:40|104581.4|104556.4|104584.5|104559.5|104584.5|104559.5|104576.4|104551.4|28
1726740470000|2024-09-19 10:07:50|104584.2|104559.2|104581.4|104556.4|104585.4|104560.4|104579.4|104554.4|27
1726740480000|2024-09-19 10:08:00|104581.3|104556.3|104583.3|104558.3|104587.6|104562.6|104574.8|104549.8|42
1726740490000|2024-09-19 10:08:10|104583.1|104558.1|104590.8|104565.8|104593|104568|104583.1|104558.1|42
1726740500000|2024-09-19 10:08:20|104590.6|104565.6|104595.2|104570.2|104595.2|104570.2|104590.6|104565.6|21
1726740510000|2024-09-19 10:08:30|104596.6|104571.6|104610.7|104585.7|104611.8|104586.8|104596.6|104571.6|27
1726740520000|2024-09-19 10:08:40|104610.4|104585.4|104643.2|104618.2|104643.2|104618.2|104601.7|104576.7|35
1726740530000|2024-09-19 10:08:50|104643.5|104618.5|104641|104616|104644.5|104619.5|104641|104616|22
1726740540000|2024-09-19 10:09:00|104641.5|104616.5|104629.4|104604.4|104648.8|104623.8|104628.5|104603.5|26
1726740550000|2024-09-19 10:09:10|104626.8|104601.8|104634.7|104609.7|104637.4|104612.4|104626.8|104601.8|34
1726740560000|2024-09-19 10:09:20|104634.4|104609.4|104649.3|104624.3|104649.3|104624.3|104634.3|104609.3|41
1726740570000|2024-09-19 10:09:30|104649|104624|104643.4|104618.4|104654.6|104629.6|104643.4|104618.4|28
1726740580000|2024-09-19 10:09:40|104643|104618|104651|104626|104651|104626|104639|104614|34
1726740590000|2024-09-19 10:09:50|104653.1|104628.1|104644.6|104619.6|104655.9|104630.9|104644.3|104619.3|37
1726740600000|2024-09-19 10:10:00|104645|104620|104658.1|104608.1|104659|104621.3|104639.6|104608.1|34
1726740610000|2024-09-19 10:10:10|104658.7|104608.7|104665.8|104615.8|104668.9|104618.9|104658.7|104608.7|25
1726740620000|2024-09-19 10:10:20|104666.1|104616.1|104667.8|104617.8|104677.2|104627.2|104665.2|104615.2|37
1726740630000|2024-09-19 10:10:30|104668|104618|104666.9|104616.9|104672.3|104622.3|104666.2|104616.2|25
1726740640000|2024-09-19 10:10:40|104667.2|104617.2|104658.4|104633.4|104667.3|104633.4|104648.2|104617.1|23
1726740650000|2024-09-19 10:10:50|104657|104632|104657.2|104607.2|104660.5|104635.5|104652.8|104607.2|20
1726740660000|2024-09-19 10:11:00|104652.4|104602.4|104646.5|104596.5|104652.4|104602.4|104643.5|104593.5|27
1726740670000|2024-09-19 10:11:10|104646.8|104596.8|104637.9|104587.9|104647.4|104597.4|104637.3|104587.3|26
1726740680000|2024-09-19 10:11:20|104637.8|104587.8|104640.8|104590.8|104640.8|104590.8|104633.3|104583.3|45
1726740690000|2024-09-19 10:11:30|104639.8|104589.8|104640.4|104590.4|104641.4|104591.4|104639.3|104589.3|18
1726740700000|2024-09-19 10:11:40|104641|104591|104645.5|104595.5|104645.5|104595.5|104637.1|104587.1|22
1726740710000|2024-09-19 10:11:50|104645|104595|104639.3|104589.3|104648|104598|104639.3|104589.3|25
1726740720000|2024-09-19 10:12:00|104639|104589|104638.7|104588.7|104639.9|104589.9|104637.7|104587.7|26
1726740730000|2024-09-19 10:12:10|104638.5|104588.5|104637.3|104587.3|104638.5|104588.5|104636.8|104586.8|10
1726740740000|2024-09-19 10:12:20|104637.5|104587.5|104631.7|104581.7|104641.2|104591.2|104631.7|104581.7|23
1726740750000|2024-09-19 10:12:30|104632|104582|104629.8|104579.8|104635.4|104585.4|104623.3|104573.3|29
1726740760000|2024-09-19 10:12:40|104631|104581|104633.6|104583.6|104634.2|104584.2|104631|104581|16
1726740770000|2024-09-19 10:12:50|104633.7|104583.7|104632.3|104582.3|104634.3|104584.3|104632.1|104582.1|17
1726740780000|2024-09-19 10:13:00|104632.1|104582.1|104628.8|104578.8|104632.4|104582.4|104628.7|104578.7|7
1726740790000|2024-09-19 10:13:10|104629.1|104579.1|104620.7|104570.7|104629.1|104579.1|104619.3|104569.3|19
1726740800000|2024-09-19 10:13:20|104620.6|104570.6|104618.9|104568.9|104620.7|104570.7|104618.3|104568.3|13
1726740810000|2024-09-19 10:13:30|104618.4|104568.4|104614.9|104564.9|104618.4|104568.4|104614.9|104564.9|3
1726740820000|2024-09-19 10:13:40|104616.6|104566.6|104596.6|104571.6|104621.2|104576.4|104595.3|104566.6|31
1726740830000|2024-09-19 10:13:50|104597.2|104572.2|104597.6|104572.6|104597.6|104572.6|104596.4|104571.4|19
1726740840000|2024-09-19 10:14:00|104597.1|104572.1|104598.1|104573.1|104598.1|104573.1|104597.1|104572.1|8
1726740850000|2024-09-19 10:14:10|104597.1|104572.1|104600.3|104575.3|104600.9|104575.9|104596.9|104571.9|8
1726740860000|2024-09-19 10:14:20|104600.1|104575.1|104613.3|104588.3|104613.9|104588.9|104600.1|104575.1|18
1726740870000|2024-09-19 10:14:30|104613.7|104588.7|104624.7|104574.7|104630.1|104588.7|104613.7|104572.9|27
1726740880000|2024-09-19 10:14:40|104624.8|104574.8|104623.7|104573.7|104624.8|104574.8|104621.9|104571.9|17
1726740890000|2024-09-19 10:14:50|104623.6|104573.6|104624.8|104574.8|104624.8|104574.8|104622.9|104572.9|17
1726740900000|2024-09-19 10:15:00|104625.6|104575.6|104643.3|104593.3|104643.3|104593.3|104625.6|104575.6|31
1726740910000|2024-09-19 10:15:10|104643.4|104593.4|104657|104607|104657.2|104615.1|104637|104593.4|23
1726740920000|2024-09-19 10:15:20|104656.7|104606.7|104669.4|104619.4|104669.4|104638.3|104656.7|104606.7|35
1726740930000|2024-09-19 10:15:30|104668.2|104618.2|104672.1|104622.1|104674.5|104624.5|104666.7|104616.7|18
1726740940000|2024-09-19 10:15:40|104671.8|104621.8|104664.6|104639.6|104674.5|104640.7|104662.4|104621.1|20
1726740950000|2024-09-19 10:15:50|104664.7|104639.7|104692|104642|104698.2|104656.1|104664.7|104630.8|45
1726740960000|2024-09-19 10:16:00|104692.9|104642.9|104695.7|104645.7|104702.6|104652.6|104692.9|104642.9|34
1726740970000|2024-09-19 10:16:10|104695.5|104645.5|104676.3|104626.3|104695.5|104645.5|104663.2|104626.2|32
1726740980000|2024-09-19 10:16:20|104676.5|104626.5|104680.4|104630.4|104680.4|104630.4|104676.5|104626.5|16
1726740990000|2024-09-19 10:16:30|104681.6|104631.6|104679|104629|104684|104634|104678.2|104628.2|24
1726741000000|2024-09-19 10:16:40|104678.9|104628.9|104687.2|104637.2|104687.2|104637.2|104678.9|104628.9|26
1726741010000|2024-09-19 10:16:50|104686.9|104636.9|104687.6|104637.6|104688.5|104638.5|104686.6|104636.6|20
1726741020000|2024-09-19 10:17:00|104686.5|104636.5|104689.4|104639.4|104691.3|104641.3|104686.5|104636.5|29
1726741030000|2024-09-19 10:17:10|104689.5|104639.5|104683.3|104633.3|104694|104644|104683.3|104633.3|38
1726741040000|2024-09-19 10:17:20|104685.3|104635.3|104686.3|104636.3|104686.6|104636.6|104684.7|104634.7|26
1726741050000|2024-09-19 10:17:30|104686.4|104636.4|104678.9|104628.9|104686.4|104636.4|104678.9|104628.9|18
1726741060000|2024-09-19 10:17:40|104679|104629|104685.3|104635.3|104685.7|104635.7|104679|104629|23
1726741070000|2024-09-19 10:17:50|104685.6|104635.6|104685.7|104635.7|104685.9|104635.9|104685.4|104635.4|12
1726741080000|2024-09-19 10:18:00|104686.2|104636.2|104681|104631|104686.4|104636.4|104681|104631|25
1726741090000|2024-09-19 10:18:10|104681.4|104631.4|104683.7|104633.7|104685.5|104635.5|104681.2|104631.2|26
1726741100000|2024-09-19 10:18:20|104683.6|104633.6|104678.4|104628.4|104683.6|104633.6|104678.3|104628.3|17
1726741110000|2024-09-19 10:18:30|104679.6|104629.6|104686|104636|104689.2|104639.2|104678.4|104628.4|17
1726741120000|2024-09-19 10:18:40|104685.9|104635.9|104681.7|104631.7|104685.9|104635.9|104681.7|104631.7|16
1726741130000|2024-09-19 10:18:50|104681.6|104631.6|104663.5|104638.5|104684.1|104638.7|104649.2|104611.3|29
1726741140000|2024-09-19 10:19:00|104664|104639|104676.6|104626.6|104679.5|104639|104663|104626.4|14
1726741150000|2024-09-19 10:19:10|104676.7|104626.7|104674.5|104624.5|104676.7|104626.7|104672.2|104622.2|22
1726741160000|2024-09-19 10:19:20|104674.4|104624.4|104672.9|104622.9|104674.4|104624.4|104672|104622|9
1726741170000|2024-09-19 10:19:30|104673.2|104623.2|104667.3|104617.3|104677.1|104627.1|104666.8|104616.8|12
1726741180000|2024-09-19 10:19:40|104667.5|104617.5|104671.3|104621.3|104671.5|104621.5|104667.5|104617.5|9
1726741190000|2024-09-19 10:19:50|104671.2|104621.2|104677.7|104627.7|104677.8|104627.8|104671.2|104621.2|18
1726741200000|2024-09-19 10:20:00|104677.8|104627.8|104674.7|104624.7|104678|104628|104674.4|104624.4|12
1726741210000|2024-09-19 10:20:10|104676.9|104626.9|104678.1|104628.1|104679.2|104629.2|104676.6|104626.6|17
1726741220000|2024-09-19 10:20:20|104678|104628|104685.4|104635.4|104686|104649.2|104672.8|104628|13
1726741230000|2024-09-19 10:20:30|104685.2|104635.2|104682.9|104632.9|104686.6|104636.6|104682.9|104632.9|17
1726741240000|2024-09-19 10:20:40|104683.4|104633.4|104681.8|104631.8|104683.6|104633.6|104679.3|104629.3|21
1726741250000|2024-09-19 10:20:50|104682.2|104632.2|104682.9|104632.9|104683.3|104633.3|104682.2|104632.2|13
1726741260000|2024-09-19 10:21:00|104683.3|104633.3|104683.4|104633.4|104683.5|104633.5|104683.3|104633.3|4
1726741270000|2024-09-19 10:21:10|104683.3|104633.3|104681.8|104631.8|104683.3|104633.3|104681.7|104631.7|10
1726741280000|2024-09-19 10:21:20|104681.6|104631.6|104676.9|104626.9|104681.6|104631.6|104676.8|104626.8|10
1726741290000|2024-09-19 10:21:30|104677.2|104627.2|104679.7|104629.7|104679.7|104629.7|104677.2|104627.2|8
1726741300000|2024-09-19 10:21:40|104679.6|104629.6|104679.7|104629.7|104679.9|104629.9|104679.4|104629.4|12
1726741310000|2024-09-19 10:21:50|104679.2|104629.2|104684.6|104634.6|104685.1|104635.1|104675.6|104625.6|21
1726741320000|2024-09-19 10:22:00|104684|104634|104675.4|104625.4|104684|104634|104675.4|104625.4|16
1726741330000|2024-09-19 10:22:10|104675.2|104625.2|104669.1|104619.1|104675.5|104625.5|104669.1|104619.1|13
1726741340000|2024-09-19 10:22:20|104669.8|104619.8|104668.5|104618.5|104671.2|104621.2|104666.9|104616.9|15
1726741350000|2024-09-19 10:22:30|104668.8|104618.8|104664.7|104614.7|104668.8|104618.8|104663.5|104613.5|15
1726741360000|2024-09-19 10:22:40|104662.8|104612.8|104666.5|104616.5|104666.5|104616.5|104662.8|104612.8|12
1726741370000|2024-09-19 10:22:50|104666.4|104616.4|104657.2|104607.2|104666.5|104616.5|104656.4|104606.4|13
1726741380000|2024-09-19 10:23:00|104657|104607|104658.1|104608.1|104658.2|104608.2|104657|104607|13
1726741390000|2024-09-19 10:23:10|104658.8|104608.8|104666.5|104616.5|104667.1|104617.1|104658.1|104608.1|12
1726741400000|2024-09-19 10:23:20|104666.4|104616.4|104661.1|104611.1|104666.4|104616.4|104659.6|104609.6|16
1726741410000|2024-09-19 10:23:30|104661.2|104611.2|104653.3|104603.3|104661.9|104611.9|104651.7|104601.7|17
1726741420000|2024-09-19 10:23:40|104653.5|104603.5|104653.8|104603.8|104653.8|104603.8|104652.8|104602.8|5
1726741430000|2024-09-19 10:23:50|104654|104604|104640.3|104615.3|104665.5|104623.8|104639.9|104604|21
1726741440000|2024-09-19 10:24:00|104640.1|104615.1|104640.4|104615.4|104641.5|104616.5|104640.1|104615.1|12
1726741450000|2024-09-19 10:24:10|104640.1|104615.1|104639.2|104614.2|104640.1|104615.1|104637|104612|22
1726741460000|2024-09-19 10:24:20|104639.6|104614.6|104637.4|104612.4|104639.6|104614.6|104637|104612|20
1726741470000|2024-09-19 10:24:30|104637.1|104612.1|104647.5|104597.5|104649.7|104612.1|104637.1|104597.1|20
1726741480000|2024-09-19 10:24:40|104647.7|104597.7|104647.7|104597.7|104648.2|104598.2|104647|104597|12
1726741490000|2024-09-19 10:24:50|104648.4|104598.4|104647.7|104597.7|104648.4|104598.4|104644.3|104594.3|27
1726741500000|2024-09-19 10:25:00|104648.7|104598.7|104652.2|104602.2|104653.8|104603.8|104648.7|104598.7|24
1726741510000|2024-09-19 10:25:10|104651.9|104601.9|104656.1|104606.1|104656.8|104606.8|104651.2|104601.2|22
1726741520000|2024-09-19 10:25:20|104656.3|104606.3|104642.1|104592.1|104656.7|104606.7|104642.1|104592.1|28
1726741530000|2024-09-19 10:25:30|104642|104592|104639|104589|104642.3|104592.3|104634.4|104584.4|32
1726741540000|2024-09-19 10:25:40|104639.4|104589.4|104632.2|104582.2|104639.4|104589.4|104631.6|104581.6|24
1726741550000|2024-09-19 10:25:50|104633.7|104583.7|104634.9|104584.9|104634.9|104584.9|104631.9|104581.9|12
1726741560000|2024-09-19 10:26:00|104635.3|104585.3|104629.4|104579.4|104637.7|104587.7|104629.1|104579.1|27
1726741570000|2024-09-19 10:26:10|104630.7|104580.7|104628.2|104578.2|104630.7|104580.7|104624.1|104574.1|16
1726741580000|2024-09-19 10:26:20|104628.3|104578.3|104628.7|104578.7|104629.2|104579.2|104628.3|104578.3|10
1726741590000|2024-09-19 10:26:30|104629|104579|104633.2|104583.2|104634.7|104584.7|104629|104579|16
1726741600000|2024-09-19 10:26:40|104633.4|104583.4|104635.8|104585.8|104635.8|104585.8|104632.9|104582.9|19
1726741610000|2024-09-19 10:26:50|104636|104586|104638.1|104588.1|104640.7|104590.7|104635.9|104585.9|16
1726741620000|2024-09-19 10:27:00|104638|104588|104635.7|104585.7|104641.7|104591.7|104634.4|104584.4|21
1726741630000|2024-09-19 10:27:10|104635.8|104585.8|104636.8|104586.8|104641.7|104591.7|104634.6|104584.6|20
1726741640000|2024-09-19 10:27:20|104638.8|104588.8|104624.7|104599.7|104638.8|104599.7|104624.6|104586.3|13
1726741650000|2024-09-19 10:27:30|104624.6|104599.6|104625.2|104600.2|104626.4|104601.4|104623.5|104598.5|13
1726741660000|2024-09-19 10:27:40|104624.7|104599.7|104628.6|104603.6|104628.6|104603.6|104624.2|104599.2|13
1726741670000|2024-09-19 10:27:50|104628.8|104603.8|104619.7|104594.7|104629|104604|104619.6|104594.6|13
1726741680000|2024-09-19 10:28:00|104619.8|104594.8|104620.3|104595.3|104620.4|104595.4|104617.2|104592.2|12
1726741690000|2024-09-19 10:28:10|104620.7|104595.7|104623.7|104598.7|104626.8|104601.8|104620.4|104595.4|17
1726741700000|2024-09-19 10:28:20|104622.5|104597.5|104628.4|104603.4|104628.8|104603.8|104622.5|104597.5|16
1726741710000|2024-09-19 10:28:30|104628.3|104603.3|104627.1|104602.1|104628.3|104603.3|104626.2|104601.2|12
1726741720000|2024-09-19 10:28:40|104627.3|104602.3|104592.6|104567.6|104629.3|104604.3|104592.6|104567.6|23
1726741730000|2024-09-19 10:28:50|104594.1|104569.1|104595.2|104570.2|104595.2|104570.2|104588.4|104563.4|30
1726741740000|2024-09-19 10:29:00|104595.6|104570.6|104607.4|104582.4|104607.4|104582.4|104595.6|104570.6|21
1726741750000|2024-09-19 10:29:10|104607.5|104582.5|104617.5|104592.5|104618.3|104593.3|104605.9|104580.9|31
1726741760000|2024-09-19 10:29:20|104616.3|104591.3|104623.5|104598.5|104630.5|104605.5|104615.4|104590.4|33
1726741770000|2024-09-19 10:29:30|104623.7|104598.7|104624.6|104599.6|104624.6|104599.6|104622|104597|23
1726741780000|2024-09-19 10:29:40|104624.2|104599.2|104629|104604|104629.1|104604.1|104624.1|104599.1|20
1726741790000|2024-09-19 10:29:50|104629.2|104604.2|104630.8|104605.8|104632.7|104607.7|104629.2|104604.2|17
1726741800000|2024-09-19 10:30:00|104630.9|104605.9|104630|104605|104633.1|104608.1|104630|104605|16
1726741810000|2024-09-19 10:30:10|104629.5|104604.5|104609.1|104584.1|104629.5|104604.5|104606.7|104581.7|21
1726741820000|2024-09-19 10:30:20|104609.4|104584.4|104622.7|104597.7|104622.7|104597.7|104609.4|104584.4|16
1726741830000|2024-09-19 10:30:30|104623.3|104598.3|104611.7|104586.7|104625.6|104600.6|104609.5|104584.5|24
1726741840000|2024-09-19 10:30:40|104612|104587|104611.9|104586.9|104616.5|104591.5|104611.7|104586.7|23
1726741850000|2024-09-19 10:30:50|104611.6|104586.6|104611.8|104586.8|104611.9|104586.9|104608.7|104583.7|19
1726741860000|2024-09-19 10:31:00|104611.5|104586.5|104615.4|104590.4|104616.6|104591.6|104611.5|104586.5|19
1726741870000|2024-09-19 10:31:10|104615.3|104590.3|104607.9|104582.9|104615.3|104590.3|104607.8|104582.8|18
1726741880000|2024-09-19 10:31:20|104608.1|104583.1|104619.8|104594.8|104619.8|104594.8|104608.1|104583.1|20
1726741890000|2024-09-19 10:31:30|104619.9|104594.9|104617.6|104592.6|104619.9|104594.9|104617|104592|16
1726741900000|2024-09-19 10:31:40|104617.9|104592.9|104620|104595|104620.6|104595.6|104617.1|104592.1|13
1726741910000|2024-09-19 10:31:50|104620.5|104595.5|104622.9|104597.9|104623.4|104598.4|104620.5|104595.5|18
1726741920000|2024-09-19 10:32:00|104623|104598|104621.6|104596.6|104623.5|104598.5|104621.6|104596.6|16
1726741930000|2024-09-19 10:32:10|104621.9|104596.9|104613.1|104588.1|104622.3|104597.3|104613.1|104588.1|22
1726741940000|2024-09-19 10:32:20|104613|104588|104612.3|104587.3|104613|104588|104612.3|104587.3|6
1726741950000|2024-09-19 10:32:30|104612.7|104587.7|104614.8|104589.8|104615|104590|104612.6|104587.6|13
1726741960000|2024-09-19 10:32:40|104614.6|104589.6|104616.1|104591.1|104616.1|104591.1|104614.6|104589.6|7
1726741970000|2024-09-19 10:32:50|104615.4|104590.4|104625.1|104600.1|104628.6|104603.6|104615.4|104590.4|17
1726741980000|2024-09-19 10:33:00|104625.3|104600.3|104631.3|104606.3|104632|104607|104625.3|104600.3|14
1726741990000|2024-09-19 10:33:10|104631.5|104606.5|104633.5|104608.5|104633.5|104608.5|104631.5|104606.5|13
1726742000000|2024-09-19 10:33:20|104633.2|104608.2|104635|104610|104635.1|104610.1|104632.2|104607.2|15
1726742010000|2024-09-19 10:33:30|104634.4|104609.4|104631.9|104606.9|104634.4|104609.4|104631.9|104606.9|14
1726742020000|2024-09-19 10:33:40|104632|104607|104632.8|104607.8|104633|104608|104632|104607|5
1726742030000|2024-09-19 10:33:50|104632.6|104607.6|104635.6|104610.6|104635.8|104610.8|104632.2|104607.2|13
1726742040000|2024-09-19 10:34:00|104635.8|104610.8|104632.1|104607.1|104636.7|104611.7|104632|104607|18
1726742050000|2024-09-19 10:34:10|104632.2|104607.2|104635.1|104610.1|104635.4|104610.4|104632.2|104607.2|13
1726742060000|2024-09-19 10:34:20|104634.9|104609.9|104632.3|104607.3|104635.3|104610.3|104632.2|104607.2|11
1726742070000|2024-09-19 10:34:30|104629.2|104604.2|104623.2|104598.2|104631.1|104606.1|104623.2|104598.2|21
1726742080000|2024-09-19 10:34:40|104625.5|104600.5|104629.5|104604.5|104641.3|104616.3|104625.5|104600.5|20
1726742090000|2024-09-19 10:34:50|104628.9|104603.9|104622.3|104597.3|104628.9|104603.9|104622.2|104597.2|16
1726742100000|2024-09-19 10:35:00|104622.2|104597.2|104622.5|104597.5|104622.5|104597.5|104621.8|104596.8|7
1726742110000|2024-09-19 10:35:10|104622.3|104597.3|104624.5|104599.5|104625.2|104600.2|104622.3|104597.3|15
1726742120000|2024-09-19 10:35:20|104624.1|104599.1|104626.5|104601.5|104626.5|104601.5|104621.7|104596.7|25
1726742130000|2024-09-19 10:35:30|104626.2|104601.2|104617.8|104592.8|104628.7|104603.7|104617.8|104592.8|29
1726742140000|2024-09-19 10:35:40|104618.2|104593.2|104616.8|104591.8|104618.2|104593.2|104616.6|104591.6|9
1726742150000|2024-09-19 10:35:50|104617.1|104592.1|104619.2|104594.2|104620.4|104595.4|104617.1|104592.1|18
1726742160000|2024-09-19 10:36:00|104619.1|104594.1|104613.9|104588.9|104627.5|104602.5|104613.6|104588.6|30
1726742170000|2024-09-19 10:36:10|104614|104589|104615.9|104590.9|104615.9|104590.9|104607.4|104582.4|19
1726742180000|2024-09-19 10:36:20|104616.1|104591.1|104614.6|104589.6|104619.8|104594.8|104613.8|104588.8|16
1726742190000|2024-09-19 10:36:30|104614.8|104589.8|104615.3|104590.3|104615.3|104590.3|104614.4|104589.4|16
1726742200000|2024-09-19 10:36:40|104615.2|104590.2|104615.1|104590.1|104615.2|104590.2|104615|104590|3
1726742210000|2024-09-19 10:36:50|104614.9|104589.9|104598.6|104573.6|104614.9|104589.9|104598.6|104573.6|24
1726742220000|2024-09-19 10:37:00|104599|104574|104585.2|104560.2|104599|104574|104583.7|104558.7|26
1726742230000|2024-09-19 10:37:10|104585.3|104560.3|104589.5|104564.5|104591.1|104566.1|104585.3|104560.3|14
1726742240000|2024-09-19 10:37:20|104589.7|104564.7|104591.3|104566.3|104593.1|104568.1|104589.2|104564.2|21
1726742250000|2024-09-19 10:37:30|104591.5|104566.5|104602.4|104577.4|104602.4|104577.4|104591.5|104566.5|18
1726742260000|2024-09-19 10:37:40|104602.6|104577.6|104613|104588|104613|104588|104602.6|104577.6|18
1726742270000|2024-09-19 10:37:50|104613.4|104588.4|104614.9|104589.9|104616|104591|104611.3|104586.3|17
1726742280000|2024-09-19 10:38:00|104614.7|104589.7|104607.1|104582.1|104614.7|104589.7|104606.6|104581.6|27
1726742290000|2024-09-19 10:38:10|104607.2|104582.2|104603.8|104578.8|104607.2|104582.2|104603.2|104578.2|23
1726742300000|2024-09-19 10:38:20|104604.2|104579.2|104603.7|104578.7|104605.4|104580.4|104602.9|104577.9|15
1726742310000|2024-09-19 10:38:30|104603.8|104578.8|104603.4|104578.4|104604.7|104579.7|104603|104578|14
1726742320000|2024-09-19 10:38:40|104603.2|104578.2|104581.9|104556.9|104605.5|104580.5|104581.9|104556.9|29
1726742330000|2024-09-19 10:38:50|104581.7|104556.7|104580.6|104555.6|104581.7|104556.7|104579.7|104554.7|14
1726742340000|2024-09-19 10:39:00|104580.4|104555.4|104575.3|104550.3|104580.4|104555.4|104575|104550|11
1726742350000|2024-09-19 10:39:10|104575.5|104550.5|104573.1|104548.1|104575.5|104550.5|104573.1|104548.1|9
1726742360000|2024-09-19 10:39:20|104574.2|104549.2|104579.7|104554.7|104579.7|104554.7|104574.2|104549.2|18
1726742370000|2024-09-19 10:39:30|104580|104555|104582.1|104557.1|104582.1|104557.1|104580|104555|10
1726742380000|2024-09-19 10:39:40|104582.2|104557.2|104580|104555|104582.2|104557.2|104580|104555|14
1726742390000|2024-09-19 10:39:50|104580.1|104555.1|104582.3|104557.3|104582.3|104557.3|104580.1|104555.1|9
1726742400000|2024-09-19 10:40:00|104582.1|104557.1|104578.6|104553.6|104596.9|104571.9|104577.1|104552.1|34
1726742410000|2024-09-19 10:40:10|104578.8|104553.8|104576.4|104551.4|104579.8|104554.8|104572.5|104547.5|12
1726742420000|2024-09-19 10:40:20|104576.5|104551.5|104574.3|104549.3|104576.5|104551.5|104574.3|104549.3|4
1726742430000|2024-09-19 10:40:30|104574.5|104549.5|104578|104553|104578.3|104553.3|104574.5|104549.5|13
1726742440000|2024-09-19 10:40:40|104577.9|104552.9|104578.1|104553.1|104580.4|104555.4|104577.9|104552.9|7
1726742450000|2024-09-19 10:40:50|104578.2|104553.2|104577.7|104552.7|104579.1|104554.1|104577.7|104552.7|9
1726742460000|2024-09-19 10:41:00|104577.4|104552.4|104580.9|104555.9|104580.9|104555.9|104576.9|104551.9|11
1726742470000|2024-09-19 10:41:10|104581.3|104556.3|104580.4|104555.4|104581.8|104556.8|104576.8|104551.8|17
1726742480000|2024-09-19 10:41:20|104580.2|104555.2|104580.3|104555.3|104580.6|104555.6|104576.8|104551.8|23
1726742490000|2024-09-19 10:41:30|104577.2|104552.2|104579.3|104554.3|104579.3|104554.3|104572.8|104547.8|16
1726742500000|2024-09-19 10:41:40|104578.9|104553.9|104560.2|104535.2|104578.9|104553.9|104560.2|104535.2|18
1726742510000|2024-09-19 10:41:50|104560.9|104535.9|104565.4|104540.4|104568.2|104543.2|104560.8|104535.8|11
1726742520000|2024-09-19 10:42:00|104565.5|104540.5|104557.4|104532.4|104565.5|104540.5|104557.4|104532.4|13
1726742530000|2024-09-19 10:42:10|104557.2|104532.2|104559.9|104534.9|104563.9|104538.9|104557.2|104532.2|18
1726742540000|2024-09-19 10:42:20|104560.1|104535.1|104558.8|104533.8|104560.6|104535.6|104557.6|104532.6|23
1726742550000|2024-09-19 10:42:30|104559.1|104534.1|104559.4|104534.4|104559.9|104534.9|104558.1|104533.1|17
1726742560000|2024-09-19 10:42:40|104559.7|104534.7|104563.7|104538.7|104564.7|104539.7|104559.4|104534.4|16
1726742570000|2024-09-19 10:42:50|104564.2|104539.2|104556.7|104531.7|104572.1|104547.1|104555.3|104530.3|22
1726742580000|2024-09-19 10:43:00|104556.8|104531.8|104569.3|104544.3|104571.2|104546.2|104556.8|104531.8|14
1726742590000|2024-09-19 10:43:10|104569.1|104544.1|104573.1|104548.1|104573.1|104548.1|104568.9|104543.9|12
1726742600000|2024-09-19 10:43:20|104572.9|104547.9|104571.8|104546.8|104578.3|104553.3|104571.8|104546.8|9
1726742610000|2024-09-19 10:43:30|104571.9|104546.9|104574.1|104549.1|104574.6|104549.6|104569.1|104544.1|19
1726742620000|2024-09-19 10:43:40|104574.3|104549.3|104579.4|104554.4|104579.4|104554.4|104574.3|104549.3|13
1726742630000|2024-09-19 10:43:50|104579.3|104554.3|104580.6|104555.6|104581.1|104556.1|104579.2|104554.2|14
1726742640000|2024-09-19 10:44:00|104580.4|104555.4|104584|104559|104584.9|104559.9|104580.4|104555.4|19
1726742650000|2024-09-19 10:44:10|104584.3|104559.3|104583|104558|104586.9|104561.9|104581.7|104556.7|17
1726742660000|2024-09-19 10:44:20|104582.7|104557.7|104585.3|104560.3|104585.9|104560.9|104579.8|104554.8|27
1726742670000|2024-09-19 10:44:30|104585.6|104560.6|104586.7|104561.7|104589.8|104564.8|104584.6|104559.6|24
1726742680000|2024-09-19 10:44:40|104586.4|104561.4|104582|104557|104586.7|104561.7|104581.7|104556.7|17
1726742690000|2024-09-19 10:44:50|104581.9|104556.9|104578.3|104553.3|104581.9|104556.9|104578.3|104553.3|13
1726742700000|2024-09-19 10:45:00|104578.1|104553.1|104573.9|104548.9|104578.8|104553.8|104564.3|104539.3|31
1726742710000|2024-09-19 10:45:10|104574.3|104549.3|104582.1|104557.1|104583.5|104558.5|104574.3|104549.3|12
1726742720000|2024-09-19 10:45:20|104581.9|104556.9|104586.3|104561.3|104586.6|104561.6|104577.9|104552.9|29
1726742730000|2024-09-19 10:45:30|104586.5|104561.5|104584.7|104559.7|104586.8|104561.8|104584.4|104559.4|10
1726742740000|2024-09-19 10:45:40|104584.5|104559.5|104584|104559|104590.4|104565.4|104584|104559|26
1726742750000|2024-09-19 10:45:50|104583.8|104558.8|104583|104558|104583.8|104558.8|104579.6|104554.6|20
1726742760000|2024-09-19 10:46:00|104583.3|104558.3|104580.4|104555.4|104583.3|104558.3|104580.3|104555.3|23
1726742770000|2024-09-19 10:46:10|104580.9|104555.9|104588|104563|104589.8|104564.8|104580.9|104555.9|25
1726742780000|2024-09-19 10:46:20|104587.9|104562.9|104586.8|104561.8|104590.1|104565.1|104586.1|104561.1|25
1726742790000|2024-09-19 10:46:30|104587|104562|104602.4|104577.4|104602.4|104577.4|104586.8|104561.8|26
1726742800000|2024-09-19 10:46:40|104604.4|104579.4|104604.6|104579.6|104619.1|104594.1|104603.8|104578.8|27
1726742810000|2024-09-19 10:46:50|104610.2|104585.2|104616|104591|104624.4|104599.4|104610.2|104585.2|25
1726742820000|2024-09-19 10:47:00|104616.9|104591.9|104617|104592|104617.1|104592.1|104613.2|104588.2|19
1726742830000|2024-09-19 10:47:10|104618.1|104593.1|104617.8|104592.8|104618.2|104593.2|104617.2|104592.2|12
1726742840000|2024-09-19 10:47:20|104617.6|104592.6|104616.2|104591.2|104617.6|104592.6|104613.6|104588.6|19
1726742850000|2024-09-19 10:47:30|104616.4|104591.4|104616.6|104591.6|104617|104592|104615.3|104590.3|20
1726742860000|2024-09-19 10:47:40|104616.7|104591.7|104612.9|104587.9|104616.7|104591.7|104612.9|104587.9|11
1726742870000|2024-09-19 10:47:50|104613.2|104588.2|104617.8|104592.8|104618.5|104593.5|104613.2|104588.2|32
1726742880000|2024-09-19 10:48:00|104618.3|104593.3|104616.8|104591.8|104623.4|104598.4|104616.5|104591.5|46
1726742890000|2024-09-19 10:48:10|104616.5|104591.5|104614.1|104589.1|104616.5|104591.5|104604.9|104579.9|22
1726742900000|2024-09-19 10:48:20|104613.9|104588.9|104614.2|104589.2|104614.2|104589.2|104613.7|104588.7|4
1726742910000|2024-09-19 10:48:30|104614.4|104589.4|104614.8|104589.8|104614.8|104589.8|104614|104589|5
1726742920000|2024-09-19 10:48:40|104614.1|104589.1|104614.1|104589.1|104616.1|104591.1|104614|104589|11
1726742930000|2024-09-19 10:48:50|104615.8|104590.8|104611.7|104586.7|104615.8|104590.8|104611.7|104586.7|13
1726742940000|2024-09-19 10:49:00|104612.1|104587.1|104614.2|104589.2|104615.6|104590.6|104608.8|104583.8|28
1726742950000|2024-09-19 10:49:10|104613.8|104588.8|104615.1|104590.1|104615.4|104590.4|104613.5|104588.5|12
1726742960000|2024-09-19 10:49:20|104615.3|104590.3|104610.9|104585.9|104615.3|104590.3|104606.7|104581.7|16
1726742970000|2024-09-19 10:49:30|104610.7|104585.7|104593|104568|104610.7|104585.7|104593|104568|29
1726742980000|2024-09-19 10:49:40|104592.1|104567.1|104600.3|104575.3|104600.3|104575.3|104592.1|104567.1|28
1726742990000|2024-09-19 10:49:50|104600.2|104575.2|104598|104573|104600.5|104575.5|104598|104573|19
1726743000000|2024-09-19 10:50:00|104599.2|104574.2|104603.4|104578.4|104605|104580|104599.2|104574.2|28
1726743010000|2024-09-19 10:50:10|104603.5|104578.5|104601.4|104576.4|104603.5|104578.5|104601.1|104576.1|10
1726743020000|2024-09-19 10:50:20|104602.2|104577.2|104600.8|104575.8|104602.4|104577.4|104600.8|104575.8|10
1726743030000|2024-09-19 10:50:30|104591.7|104566.7|104581.6|104556.6|104591.7|104566.7|104578.9|104553.9|34
1726743040000|2024-09-19 10:50:40|104581.3|104556.3|104577.7|104552.7|104582.4|104557.4|104576.4|104551.4|18
1726743050000|2024-09-19 10:50:50|104577.3|104552.3|104584.1|104559.1|104584.1|104559.1|104577|104552|17
1726743060000|2024-09-19 10:51:00|104584|104559|104587.2|104562.2|104589.9|104564.9|104584|104559|21
1726743070000|2024-09-19 10:51:10|104586.9|104561.9|104590.8|104565.8|104591.3|104566.3|104586.9|104561.9|16
1726743080000|2024-09-19 10:51:20|104590.7|104565.7|104603.5|104578.5|104607.2|104582.2|104590.7|104565.7|35
1726743090000|2024-09-19 10:51:30|104603.3|104578.3|104612.8|104587.8|104613.8|104588.8|104603.3|104578.3|28
1726743100000|2024-09-19 10:51:40|104609.2|104584.2|104604.5|104579.5|104609.2|104584.2|104604.5|104579.5|15
1726743110000|2024-09-19 10:51:50|104605|104580|104606.1|104581.1|104608.4|104583.4|104602.9|104577.9|27
1726743120000|2024-09-19 10:52:00|104606.4|104581.4|104576.4|104551.4|104607.9|104582.9|104576.4|104551.4|34
1726743130000|2024-09-19 10:52:10|104577.1|104552.1|104573.3|104548.3|104577.5|104552.5|104573.3|104548.3|26
1726743140000|2024-09-19 10:52:20|104573.8|104548.8|104576.4|104551.4|104578.1|104553.1|104573.8|104548.8|18
1726743150000|2024-09-19 10:52:30|104576.5|104551.5|104578.3|104553.3|104578.9|104553.9|104575.3|104550.3|24
1726743160000|2024-09-19 10:52:40|104578.1|104553.1|104574.7|104549.7|104578.4|104553.4|104565.7|104540.7|37
1726743170000|2024-09-19 10:52:50|104575|104550|104571.6|104546.6|104576.1|104551.1|104571|104546|23
1726743180000|2024-09-19 10:53:00|104571.2|104546.2|104562.4|104537.4|104571.2|104546.2|104562.4|104537.4|16
1726743190000|2024-09-19 10:53:10|104562.2|104537.2|104561.6|104536.6|104562.9|104537.9|104561.6|104536.6|21
1726743200000|2024-09-19 10:53:20|104561.7|104536.7|104559|104534|104562.2|104537.2|104559|104534|19
1726743210000|2024-09-19 10:53:30|104559.3|104534.3|104558.3|104533.3|104559.3|104534.3|104558.2|104533.2|12
1726743220000|2024-09-19 10:53:40|104558.5|104533.5|104562.7|104537.7|104562.7|104537.7|104558.5|104533.5|4
1726743230000|2024-09-19 10:53:50|104562.6|104537.6|104568.3|104543.3|104568.3|104543.3|104562.6|104537.6|10
1726743240000|2024-09-19 10:54:00|104568.4|104543.4|104552|104502|104568.4|104543.4|104540.1|104499.2|32
1726743250000|2024-09-19 10:54:10|104551.6|104501.6|104541.9|104491.9|104551.6|104501.6|104541.9|104491.9|21
1726743260000|2024-09-19 10:54:20|104541.8|104491.8|104542.6|104492.6|104542.6|104492.6|104538.7|104488.7|21
1726743270000|2024-09-19 10:54:30|104542.7|104492.7|104550.6|104500.6|104551.7|104501.7|104542.7|104492.7|18
1726743280000|2024-09-19 10:54:40|104550.4|104500.4|104546.6|104496.6|104550.4|104500.4|104546.6|104496.6|15
1726743290000|2024-09-19 10:54:50|104547.2|104497.2|104551.2|104501.2|104554.5|104504.5|104545.4|104495.4|22
1726743300000|2024-09-19 10:55:00|104551.6|104501.6|104564.3|104514.3|104565.2|104515.2|104549.4|104499.4|35
1726743310000|2024-09-19 10:55:10|104564.4|104514.4|104562|104512|104564.7|104514.7|104562|104512|17
1726743320000|2024-09-19 10:55:20|104561.5|104511.5|104561.4|104511.4|104561.6|104511.6|104557.9|104507.9|20
1726743330000|2024-09-19 10:55:30|104561.5|104511.5|104563|104513|104563.1|104513.1|104561.5|104511.5|8
1726743340000|2024-09-19 10:55:40|104563.4|104513.4|104562.3|104512.3|104566.3|104516.3|104561.6|104511.6|19
1726743350000|2024-09-19 10:55:50|104562|104512|104562|104512|104562.4|104512.4|104561|104511|13
1726743360000|2024-09-19 10:56:00|104561.5|104511.5|104532.1|104507.1|104561.5|104518.2|104531.6|104506.6|15
1726743370000|2024-09-19 10:56:10|104531.9|104506.9|104519.9|104469.9|104536.8|104511.8|104508.9|104469.1|27
1726743380000|2024-09-19 10:56:20|104519.8|104469.8|104520.6|104470.6|104524|104474|104519.8|104469.8|21
1726743390000|2024-09-19 10:56:30|104517.6|104467.6|104515|104465|104517.6|104467.6|104513.1|104463.1|24
1726743400000|2024-09-19 10:56:40|104514.8|104464.8|104521.9|104471.9|104523.6|104473.6|104514.6|104464.6|30
1726743410000|2024-09-19 10:56:50|104521.8|104471.8|104520.7|104470.7|104523.1|104473.1|104520.2|104470.2|23
1726743420000|2024-09-19 10:57:00|104519.6|104469.6|104520.1|104470.1|104520.1|104470.1|104519.6|104469.6|13
1726743430000|2024-09-19 10:57:10|104520.3|104470.3|104520.3|104470.3|104522.9|104472.9|104520.3|104470.3|23
1726743440000|2024-09-19 10:57:20|104520.1|104470.1|104521.5|104471.5|104522.1|104472.1|104520.1|104470.1|10
1726743450000|2024-09-19 10:57:30|104521.7|104471.7|104523|104473|104524.4|104474.4|104520.7|104470.7|30
1726743460000|2024-09-19 10:57:40|104523.8|104473.8|104522.1|104472.1|104523.9|104473.9|104520.2|104470.2|27
1726743470000|2024-09-19 10:57:50|104521.6|104471.6|104521.1|104471.1|104521.6|104471.6|104520.6|104470.6|9
1726743480000|2024-09-19 10:58:00|104520.9|104470.9|104521.9|104471.9|104522|104472|104520.8|104470.8|9
1726743490000|2024-09-19 10:58:10|104522.1|104472.1|104506.6|104481.6|104526|104488.4|104499|104459|33
1726743500000|2024-09-19 10:58:20|104507.1|104482.1|104508.8|104483.8|104509.3|104484.3|104506.4|104481.4|19
1726743510000|2024-09-19 10:58:30|104509|104484|104510.9|104485.9|104510.9|104485.9|104508.9|104483.9|14
1726743520000|2024-09-19 10:58:40|104511|104486|104511|104486|104511.1|104486.1|104510.9|104485.9|5
1726743530000|2024-09-19 10:58:50|104510.7|104485.7|104513.2|104488.2|104513.2|104488.2|104505.8|104480.8|23
1726743540000|2024-09-19 10:59:00|104513.3|104488.3|104528|104503|104531.1|104506.1|104513.2|104488.2|33
1726743550000|2024-09-19 10:59:10|104528.1|104503.1|104517.5|104492.5|104528.1|104503.1|104516.3|104491.3|37
1726743560000|2024-09-19 10:59:20|104517.8|104492.8|104511.7|104486.7|104518.2|104493.2|104509.6|104484.6|25
1726743570000|2024-09-19 10:59:30|104512.2|104487.2|104517.5|104492.5|104523.2|104498.2|104512.2|104487.2|35
1726743580000|2024-09-19 10:59:40|104517.8|104492.8|104528.6|104478.6|104529.3|104494.8|104517.5|104477.7|34
1726743590000|2024-09-19 10:59:50|104528.7|104478.7|104532.5|104482.5|104534.9|104484.9|104528.5|104478.5|40
1726743600000|2024-09-19 11:00:00|104530.6|104480.6|104484.5|104434.5|104530.8|104480.8|104483|104433|58
1726743610000|2024-09-19 11:00:10|104484.9|104434.9|104496.6|104471.6|104504.8|104472.1|104469|104419|48
1726743620000|2024-09-19 11:00:20|104501.2|104476.2|104478.8|104453.8|104501.2|104476.2|104478.2|104453.2|37
1726743630000|2024-09-19 11:00:30|104479.3|104454.3|104460.8|104435.8|104479.3|104454.3|104459.8|104434.8|64
1726743640000|2024-09-19 11:00:40|104460.3|104435.3|104466.5|104441.5|104466.9|104441.9|104455.7|104430.7|46
1726743650000|2024-09-19 11:00:50|104463.2|104438.2|104487.1|104462.1|104487.6|104462.6|104463.2|104438.2|34
1726743660000|2024-09-19 11:01:00|104487|104462|104495.3|104470.3|104495.3|104470.3|104481.2|104456.2|30
1726743670000|2024-09-19 11:01:10|104493.5|104468.5|104484|104459|104493.5|104468.5|104481.8|104456.8|28
1726743680000|2024-09-19 11:01:20|104484.4|104459.4|104496|104471|104497.8|104472.8|104482.8|104457.8|43
1726743690000|2024-09-19 11:01:30|104496.3|104471.3|104508.3|104483.3|104508.3|104483.3|104493|104468|37
1726743700000|2024-09-19 11:01:40|104510.4|104485.4|104519.5|104494.5|104520.3|104495.3|104505.5|104480.5|38
1726743710000|2024-09-19 11:01:50|104519|104494|104502.8|104477.8|104519.7|104494.7|104500.4|104475.4|33
1726743720000|2024-09-19 11:02:00|104502.5|104477.5|104504.9|104479.9|104505.6|104480.6|104495.6|104470.6|21
1726743730000|2024-09-19 11:02:10|104505.3|104480.3|104501.4|104476.4|104505.6|104480.6|104494.7|104469.7|25
1726743740000|2024-09-19 11:02:20|104501|104476|104500.9|104475.9|104504.6|104479.6|104500.2|104475.2|26
1726743750000|2024-09-19 11:02:30|104501.3|104476.3|104493.7|104468.7|104502.3|104477.3|104490.5|104465.5|23
1726743760000|2024-09-19 11:02:40|104493.5|104468.5|104489.3|104464.3|104493.5|104468.5|104486.5|104461.5|42
1726743770000|2024-09-19 11:02:50|104488.7|104463.7|104476.9|104451.9|104491.2|104466.2|104476.8|104451.8|48
1726743780000|2024-09-19 11:03:00|104478.8|104453.8|104485.4|104460.4|104487.6|104462.6|104477.8|104452.8|42
1726743790000|2024-09-19 11:03:10|104485.2|104460.2|104484.1|104459.1|104485.4|104460.4|104479.7|104454.7|35
1726743800000|2024-09-19 11:03:20|104483.8|104458.8|104478.1|104453.1|104485.3|104460.3|104477.1|104452.1|28
1726743810000|2024-09-19 11:03:30|104478.7|104453.7|104478.8|104453.8|104487|104462|104478.1|104453.1|39
1726743820000|2024-09-19 11:03:40|104479.1|104454.1|104485.6|104460.6|104487.5|104462.5|104479.1|104454.1|41
1726743830000|2024-09-19 11:03:50|104485.4|104460.4|104485.1|104460.1|104489.2|104464.2|104485.1|104460.1|20
1726743840000|2024-09-19 11:04:00|104485.2|104460.2|104489.9|104464.9|104490.8|104465.8|104484.5|104459.5|26
1726743850000|2024-09-19 11:04:10|104490|104465|104497.4|104472.4|104497.4|104472.4|104488.6|104463.6|23
1726743860000|2024-09-19 11:04:20|104496.9|104471.9|104480.7|104455.7|104496.9|104471.9|104480.5|104455.5|25
1726743870000|2024-09-19 11:04:30|104480.2|104455.2|104494.5|104469.5|104494.6|104469.6|104479|104454|26
1726743880000|2024-09-19 11:04:40|104494.8|104469.8|104495.4|104470.4|104502.1|104477.1|104494.8|104469.8|28
1726743890000|2024-09-19 11:04:50|104494.9|104469.9|104516.6|104491.6|104516.6|104491.6|104493.7|104468.7|36
1726743900000|2024-09-19 11:05:00|104516.3|104491.3|104523.2|104498.2|104523.2|104498.2|104514.8|104489.8|29
1726743910000|2024-09-19 11:05:10|104523.4|104498.4|104522.7|104497.7|104529.1|104504.1|104522.2|104497.2|34
1726743920000|2024-09-19 11:05:20|104522.8|104497.8|104523.1|104498.1|104524.2|104499.2|104520.8|104495.8|19
1726743930000|2024-09-19 11:05:30|104525.4|104500.4|104532.5|104507.5|104533.5|104508.5|104525.4|104500.4|34
1726743940000|2024-09-19 11:05:40|104532.7|104507.7|104578.2|104528.2|104578.2|104538.8|104532.2|104507.2|49
1726743950000|2024-09-19 11:05:50|104577.4|104527.4|104573.5|104523.5|104578.6|104528.6|104566.7|104516.7|37
1726743960000|2024-09-19 11:06:00|104573.7|104523.7|104573.4|104523.4|104576.6|104526.6|104568.5|104518.5|32
1726743970000|2024-09-19 11:06:10|104574.3|104524.3|104569.5|104519.5|104574.8|104524.8|104569.5|104519.5|14
1726743980000|2024-09-19 11:06:20|104569|104519|104543.7|104493.7|104569|104519|104543.1|104493.1|19
1726743990000|2024-09-19 11:06:30|104543.6|104493.6|104542.2|104492.2|104543.6|104493.6|104537.3|104487.3|56
1726744000000|2024-09-19 11:06:40|104542.4|104492.4|104543.6|104493.6|104544.2|104494.2|104537|104487|21
1726744010000|2024-09-19 11:06:50|104543|104493|104532.1|104507.1|104543.5|104507.1|104531.5|104483.1|23
1726744020000|2024-09-19 11:07:00|104532.2|104507.2|104527.3|104502.3|104532.4|104507.4|104523.9|104498.9|25
1726744030000|2024-09-19 11:07:10|104527|104502|104525.3|104500.3|104527.1|104502.1|104524.9|104499.9|17
1726744040000|2024-09-19 11:07:20|104525.1|104500.1|104527.6|104502.6|104527.6|104502.6|104522.5|104497.5|21
1726744050000|2024-09-19 11:07:30|104528.7|104503.7|104531.9|104506.9|104532.4|104507.4|104526.1|104501.1|25
1726744060000|2024-09-19 11:07:40|104530.9|104505.9|104513.3|104488.3|104531.5|104506.5|104485.1|104460.1|52
1726744070000|2024-09-19 11:07:50|104513.7|104488.7|104514.7|104489.7|104519.2|104494.2|104513.1|104488.1|37
1726744080000|2024-09-19 11:08:00|104514.8|104489.8|104509.4|104484.4|104514.9|104489.9|104507.5|104482.5|23
1726744090000|2024-09-19 11:08:10|104508.6|104483.6|104521.9|104496.9|104522.2|104497.2|104508.6|104483.6|22
1726744100000|2024-09-19 11:08:20|104521.3|104496.3|104557.3|104507.3|104557.9|104520|104521.3|104496.3|30
1726744110000|2024-09-19 11:08:30|104557.2|104507.2|104562.1|104512.1|104563.2|104513.2|104556.9|104506.9|32
1726744120000|2024-09-19 11:08:40|104561.9|104511.9|104574.9|104524.9|104574.9|104524.9|104561.9|104511.9|34
1726744130000|2024-09-19 11:08:50|104575.2|104525.2|104582.6|104532.6|104585|104535|104575.2|104525.2|27
1726744140000|2024-09-19 11:09:00|104582.3|104532.3|104579|104529|104582.3|104532.3|104577.7|104527.7|28
1726744150000|2024-09-19 11:09:10|104579.2|104529.2|104563.3|104513.3|104580.3|104530.3|104563.3|104513.3|22
1726744160000|2024-09-19 11:09:20|104563.9|104513.9|104569.8|104519.8|104570.6|104520.6|104562.8|104512.8|25
1726744170000|2024-09-19 11:09:30|104570.8|104520.8|104577.8|104527.8|104578.2|104528.2|104570.8|104520.8|16
1726744180000|2024-09-19 11:09:40|104576.8|104526.8|104575.4|104525.4|104577.4|104527.4|104575.1|104525.1|18
1726744190000|2024-09-19 11:09:50|104576.5|104526.5|104577.4|104527.4|104581.2|104531.2|104571|104521|27
1726744200000|2024-09-19 11:10:00|104577.3|104527.3|104590.1|104540.1|104590.1|104540.1|104577.3|104527.3|23
1726744210000|2024-09-19 11:10:10|104590.4|104540.4|104593.7|104543.7|104593.7|104543.7|104587.4|104537.4|18
1726744220000|2024-09-19 11:10:20|104594.4|104544.4|104600.6|104550.6|104623.6|104573.6|104594.4|104544.4|42
1726744230000|2024-09-19 11:10:30|104600|104550|104596.5|104546.5|104604.3|104554.3|104595.4|104545.4|39
1726744240000|2024-09-19 11:10:40|104596|104546|104599.2|104549.2|104600|104550|104596|104546|29
1726744250000|2024-09-19 11:10:50|104600.7|104550.7|104596.2|104546.2|104606.2|104556.2|104596.2|104546.2|33
1726744260000|2024-09-19 11:11:00|104596.9|104546.9|104609|104559|104609.5|104559.5|104595.9|104545.9|40
1726744270000|2024-09-19 11:11:10|104609.6|104559.6|104600.1|104550.1|104610.6|104560.6|104598.8|104548.8|36
1726744280000|2024-09-19 11:11:20|104599.9|104549.9|104595.3|104545.3|104600.7|104550.7|104593.5|104543.5|26
1726744290000|2024-09-19 11:11:30|104595.7|104545.7|104598.2|104548.2|104603.1|104553.1|104595.7|104545.7|38
1726744300000|2024-09-19 11:11:40|104598.5|104548.5|104636.9|104586.9|104638.6|104588.6|104597.9|104547.9|41
1726744310000|2024-09-19 11:11:50|104637.4|104587.4|104614.1|104564.1|104637.4|104587.4|104611.8|104561.8|34
1726744320000|2024-09-19 11:12:00|104614|104564|104617.9|104567.9|104618.2|104568.2|104613.5|104563.5|31
1726744330000|2024-09-19 11:12:10|104618.1|104568.1|104621.5|104571.5|104621.5|104571.5|104612.4|104562.4|37
1726744340000|2024-09-19 11:12:20|104621.1|104571.1|104626.9|104576.9|104633.8|104583.8|104620.7|104570.7|47
1726744350000|2024-09-19 11:12:30|104627.7|104577.7|104629.1|104579.1|104634.2|104584.2|104627.7|104577.7|32
1726744360000|2024-09-19 11:12:40|104627.7|104577.7|104628.5|104603.5|104628.9|104603.9|104617.8|104577.7|36
1726744370000|2024-09-19 11:12:50|104628.7|104603.7|104630.1|104605.1|104631.1|104606.1|104620.8|104595.8|31
1726744380000|2024-09-19 11:13:00|104629.4|104604.4|104635.1|104610.1|104635.1|104610.1|104629.4|104604.4|28
1726744390000|2024-09-19 11:13:10|104635.4|104610.4|104640.5|104615.5|104640.6|104615.6|104632.5|104607.5|28
1726744400000|2024-09-19 11:13:20|104640.7|104615.7|104640.2|104615.2|104642.5|104617.5|104636.6|104611.6|28
1726744410000|2024-09-19 11:13:30|104641.2|104616.2|104640.2|104615.2|104641.6|104616.6|104640.2|104615.2|11
1726744420000|2024-09-19 11:13:40|104640.4|104615.4|104641.6|104616.6|104644.7|104619.7|104640.4|104615.4|25
1726744430000|2024-09-19 11:13:50|104641.9|104616.9|104643.8|104618.8|104643.8|104618.8|104641.5|104616.5|22
1726744440000|2024-09-19 11:14:00|104643.5|104618.5|104643.5|104618.5|104643.5|104618.5|104641.2|104616.2|16
1726744450000|2024-09-19 11:14:10|104643.1|104618.1|104646|104621|104646|104621|104642.5|104617.5|25
1726744460000|2024-09-19 11:14:20|104646.2|104621.2|104647.3|104622.3|104647.6|104622.6|104645.9|104620.9|19
1726744470000|2024-09-19 11:14:30|104647.1|104622.1|104664.2|104639.2|104664.3|104639.3|104644.1|104619.1|31
1726744480000|2024-09-19 11:14:40|104667.4|104642.4|104677.9|104652.9|104679.8|104654.8|104667.4|104642.4|30
1726744490000|2024-09-19 11:14:50|104677.4|104652.4|104706.1|104681.1|104706.1|104681.1|104676.9|104651.9|48
1726744500000|2024-09-19 11:15:00|104706.2|104681.2|104698.7|104673.7|104706.2|104681.2|104695|104670|37
1726744510000|2024-09-19 11:15:10|104699.7|104674.7|104694.2|104669.2|104699.7|104674.7|104692.7|104667.7|49
1726744520000|2024-09-19 11:15:20|104694.1|104669.1|104693.5|104668.5|104695.5|104670.5|104691.5|104666.5|38
1726744530000|2024-09-19 11:15:30|104693.3|104668.3|104714.6|104689.6|104715.4|104690.4|104693.3|104668.3|37
1726744540000|2024-09-19 11:15:40|104714.8|104689.8|104691.1|104666.1|104725.3|104700.3|104691.1|104666.1|57
1726744550000|2024-09-19 11:15:50|104689.6|104664.6|104703.5|104678.5|104703.5|104678.5|104689.3|104664.3|43
1726744560000|2024-09-19 11:16:00|104703.8|104678.8|104705.2|104680.2|104705.2|104680.2|104703.8|104678.8|13
1726744570000|2024-09-19 11:16:10|104704.9|104679.9|104701.1|104676.1|104706.7|104681.7|104697.9|104672.9|30
1726744580000|2024-09-19 11:16:20|104701.2|104676.2|104705.8|104680.8|104706.7|104681.7|104700.5|104675.5|42
1726744590000|2024-09-19 11:16:30|104706.3|104681.3|104707.1|104682.1|104710.8|104685.8|104706.3|104681.3|26
1726744600000|2024-09-19 11:16:40|104707|104682|104693.3|104668.3|104707|104682|104691.9|104666.9|37
1726744610000|2024-09-19 11:16:50|104693.4|104668.4|104699.8|104674.8|104700.7|104675.7|104693.2|104668.2|32
1726744620000|2024-09-19 11:17:00|104700.6|104675.6|104702.4|104677.4|104704.9|104679.9|104698.9|104673.9|31
1726744630000|2024-09-19 11:17:10|104701.2|104676.2|104700|104675|104701.5|104676.5|104691.3|104666.3|33
1726744640000|2024-09-19 11:17:20|104699.9|104674.9|104710.2|104685.2|104712|104687|104699.8|104674.8|24
1726744650000|2024-09-19 11:17:30|104710|104685|104697.1|104672.1|104711.6|104686.6|104697|104672|33
1726744660000|2024-09-19 11:17:40|104696.9|104671.9|104719.7|104694.7|104720.8|104695.8|104696.8|104671.8|40
1726744670000|2024-09-19 11:17:50|104719.3|104694.3|104745.7|104720.7|104747|104722|104719.3|104694.3|24
1726744680000|2024-09-19 11:18:00|104748.3|104723.3|104733.6|104708.6|104748.3|104723.3|104730.1|104705.1|35
1726744690000|2024-09-19 11:18:10|104733.3|104708.3|104756.7|104731.7|104756.8|104731.8|104733.1|104708.1|34
1726744700000|2024-09-19 11:18:20|104756.8|104731.8|104766.9|104741.9|104767.8|104742.8|104756.8|104731.8|32
1726744710000|2024-09-19 11:18:30|104774.6|104749.6|104783.6|104758.6|104786.1|104761.1|104774.6|104749.6|36
1726744720000|2024-09-19 11:18:40|104781.8|104756.8|104757.1|104732.1|104782.2|104757.2|104755.3|104730.3|45
1726744730000|2024-09-19 11:18:50|104756.8|104731.8|104771.2|104746.2|104784.5|104746.8|104756|104725.4|40
1726744740000|2024-09-19 11:19:00|104771.3|104746.3|104777.2|104752.2|104777.2|104752.2|104769.6|104744.6|25
1726744750000|2024-09-19 11:19:10|104777.1|104752.1|104776.8|104751.8|104782.4|104757.4|104776.8|104751.8|27
1726744760000|2024-09-19 11:19:20|104777.1|104752.1|104784.6|104759.6|104786.1|104761.1|104777.1|104752.1|34
1726744770000|2024-09-19 11:19:30|104784.3|104759.3|104773|104748|104784.3|104759.3|104773|104748|25
1726744780000|2024-09-19 11:19:40|104772.9|104747.9|104765.6|104740.6|104774.4|104749.4|104762.9|104737.9|22
1726744790000|2024-09-19 11:19:50|104765.3|104740.3|104769.2|104744.2|104773.9|104748.9|104764.5|104739.5|30
1726744800000|2024-09-19 11:20:00|104769.5|104744.5|104775.5|104750.5|104775.5|104750.5|104769.5|104744.5|23
1726744810000|2024-09-19 11:20:10|104775.6|104750.6|104762.3|104737.3|104780.5|104755.5|104762.3|104737.3|35
1726744820000|2024-09-19 11:20:20|104762.1|104737.1|104773.8|104748.8|104774.1|104749.1|104749.1|104724.1|46
1726744830000|2024-09-19 11:20:30|104773|104748|104780.4|104755.4|104785.8|104760.8|104772.7|104747.7|42
1726744840000|2024-09-19 11:20:40|104780.7|104755.7|104785.7|104760.7|104786.5|104761.5|104776.8|104751.8|30
1726744850000|2024-09-19 11:20:50|104786.1|104761.1|104775.1|104750.1|104788.7|104763.7|104774.3|104749.3|32
1726744860000|2024-09-19 11:21:00|104775.5|104750.5|104771.4|104746.4|104775.5|104750.5|104764.5|104739.5|46
1726744870000|2024-09-19 11:21:10|104770.9|104745.9|104777.1|104752.1|104777.1|104752.1|104768.2|104743.2|31
1726744880000|2024-09-19 11:21:20|104776.7|104751.7|104753.2|104728.2|104776.7|104751.7|104752.8|104727.8|50
1726744890000|2024-09-19 11:21:30|104753|104728|104757.2|104732.2|104759.5|104734.5|104751.2|104726.2|40
1726744900000|2024-09-19 11:21:40|104757.3|104732.3|104767.3|104742.3|104768.8|104743.8|104757.2|104732.2|32
1726744910000|2024-09-19 11:21:50|104767.6|104742.6|104766.5|104741.5|104771.7|104746.7|104766.5|104741.5|32
1726744920000|2024-09-19 11:22:00|104766.7|104741.7|104764|104739|104771.2|104746.2|104762.7|104737.7|30
1726744930000|2024-09-19 11:22:10|104764.2|104739.2|104765.6|104715.6|104765.6|104739.5|104759|104709.5|29
1726744940000|2024-09-19 11:22:20|104765.9|104715.9|104762|104712|104765.9|104715.9|104758.3|104708.3|29
1726744950000|2024-09-19 11:22:30|104761.5|104711.5|104730.8|104705.8|104761.5|104714.8|104730.8|104702|34
1726744960000|2024-09-19 11:22:40|104731|104706|104743.6|104718.6|104743.8|104718.8|104728.3|104703.3|27
1726744970000|2024-09-19 11:22:50|104744|104719|104715.4|104690.4|104744.2|104719.2|104715.2|104690.2|26
1726744980000|2024-09-19 11:23:00|104715.1|104690.1|104710.3|104685.3|104715.8|104690.8|104710.3|104685.3|31
1726744990000|2024-09-19 11:23:10|104710.4|104685.4|104697.1|104672.1|104716.3|104691.3|104697.1|104672.1|40
1726745000000|2024-09-19 11:23:20|104704.8|104654.8|104687.1|104637.1|104705.1|104655.1|104683.5|104633.5|44
1726745010000|2024-09-19 11:23:30|104686.8|104636.8|104674.7|104624.7|104693.2|104643.2|104674.7|104624.7|37
1726745020000|2024-09-19 11:23:40|104674.5|104624.5|104670.4|104620.4|104677.8|104627.8|104670.4|104620.4|40
1726745030000|2024-09-19 11:23:50|104670.8|104620.8|104680.8|104630.8|104690.4|104640.4|104670.8|104620.8|30
1726745040000|2024-09-19 11:24:00|104680.6|104630.6|104674.7|104624.7|104680.6|104630.6|104674.5|104624.5|41
1726745050000|2024-09-19 11:24:10|104674.5|104624.5|104678|104628|104678.6|104628.6|104674.4|104624.4|25
1726745060000|2024-09-19 11:24:20|104678.1|104628.1|104657.1|104632.1|104678.1|104636.4|104657.1|104627.6|26
1726745070000|2024-09-19 11:24:30|104658.4|104633.4|104673.7|104648.7|104674.1|104649.1|104658.4|104633.4|31
1726745080000|2024-09-19 11:24:40|104673.6|104648.6|104676.6|104651.6|104676.6|104651.6|104672.6|104647.6|14
1726745090000|2024-09-19 11:24:50|104676.8|104651.8|104674.9|104649.9|104677.4|104652.4|104674.9|104649.9|17
1726745100000|2024-09-19 11:25:00|104674.7|104649.7|104679.1|104654.1|104682|104657|104674.7|104649.7|21
1726745110000|2024-09-19 11:25:10|104679.3|104654.3|104689.7|104664.7|104692|104667|104679|104654|32
1726745120000|2024-09-19 11:25:20|104689.9|104664.9|104699.7|104674.7|104700.5|104675.5|104681.9|104656.9|29
1726745130000|2024-09-19 11:25:30|104700|104675|104663.8|104638.8|104701.7|104676.7|104660.8|104635.8|30
1726745140000|2024-09-19 11:25:40|104663.9|104638.9|104694.6|104669.6|104694.6|104669.6|104663.9|104638.9|24
1726745150000|2024-09-19 11:25:50|104695|104670|104699.7|104674.7|104700.7|104675.7|104692.1|104667.1|38
1726745160000|2024-09-19 11:26:00|104700|104675|104692.5|104667.5|104700|104675|104690.1|104665.1|27
1726745170000|2024-09-19 11:26:10|104692.7|104667.7|104685.8|104660.8|104692.7|104667.7|104685.6|104660.6|16
1726745180000|2024-09-19 11:26:20|104686|104661|104678.8|104653.8|104688.8|104663.8|104677.8|104652.8|30
1726745190000|2024-09-19 11:26:30|104677.4|104652.4|104682.7|104657.7|104682.7|104657.7|104668.7|104643.7|28
1726745200000|2024-09-19 11:26:40|104682.8|104657.8|104678.9|104653.9|104690.1|104665.1|104678.3|104653.3|25
1726745210000|2024-09-19 11:26:50|104679.1|104654.1|104681.5|104656.5|104681.8|104656.8|104678.6|104653.6|20
1726745220000|2024-09-19 11:27:00|104682.1|104657.1|104687.5|104662.5|104696.3|104671.3|104682.1|104657.1|44
1726745230000|2024-09-19 11:27:10|104687.7|104662.7|104667.7|104617.7|104691.5|104666.5|104660.4|104616|38
1726745240000|2024-09-19 11:27:20|104667.9|104617.9|104664.8|104614.8|104669|104619|104661.1|104611.1|26
1726745250000|2024-09-19 11:27:30|104664.1|104614.1|104666.1|104641.1|104667.7|104642.7|104654|104612.1|25
1726745260000|2024-09-19 11:27:40|104666.2|104641.2|104659.4|104634.4|104668|104643|104659|104634|23
1726745270000|2024-09-19 11:27:50|104659.5|104634.5|104653.8|104628.8|104660|104635|104653.6|104628.6|25
1726745280000|2024-09-19 11:28:00|104653.7|104628.7|104635.9|104610.9|104653.7|104628.7|104635.5|104610.5|28
1726745290000|2024-09-19 11:28:10|104636|104611|104639.8|104614.8|104641|104616|104635.9|104610.9|17
1726745300000|2024-09-19 11:28:20|104640.1|104615.1|104642.3|104617.3|104649.7|104624.7|104639.7|104614.7|32
1726745310000|2024-09-19 11:28:30|104642.4|104617.4|104641.9|104616.9|104643.1|104618.1|104637.5|104612.5|29
1726745320000|2024-09-19 11:28:40|104637.7|104612.7|104629.4|104604.4|104637.7|104612.7|104629.4|104604.4|20
1726745330000|2024-09-19 11:28:50|104629.6|104604.6|104647.2|104622.2|104647.2|104622.2|104629.6|104604.6|25
1726745340000|2024-09-19 11:29:00|104644.7|104619.7|104634.9|104584.9|104644.7|104619.7|104633.8|104583.8|50
1726745350000|2024-09-19 11:29:10|104634.6|104584.6|104632.6|104582.6|104639.2|104589.2|104627.2|104577.2|53
1726745360000|2024-09-19 11:29:20|104632.3|104582.3|104622.6|104572.6|104632.3|104582.3|104621.6|104571.6|65
1726745370000|2024-09-19 11:29:30|104622|104572|104619.3|104569.3|104625.8|104575.8|104619|104569|46
1726745380000|2024-09-19 11:29:40|104619.7|104569.7|104613.2|104563.2|104620.8|104570.8|104612.5|104562.5|35
1726745390000|2024-09-19 11:29:50|104613.3|104563.3|104609.7|104559.7|104614.9|104564.9|104605.2|104555.2|33
1726745400000|2024-09-19 11:30:00|104610|104560|104592.8|104567.8|104610|104574.4|104585|104557.6|46
1726745410000|2024-09-19 11:30:10|104592.7|104567.7|104590.3|104565.3|104592.7|104567.7|104589.2|104564.2|22
1726745420000|2024-09-19 11:30:20|104590.5|104565.5|104600.2|104575.2|104600.2|104575.2|104590.5|104565.5|22
1726745430000|2024-09-19 11:30:30|104600.1|104575.1|104591.7|104566.7|104605.6|104580.6|104590.2|104565.2|43
1726745440000|2024-09-19 11:30:40|104591.4|104566.4|104582.9|104557.9|104591.4|104566.4|104582.6|104557.6|39
1726745450000|2024-09-19 11:30:50|104582.7|104557.7|104590.2|104565.2|104590.5|104565.5|104581.9|104556.9|26
1726745460000|2024-09-19 11:31:00|104590|104565|104585|104560|104590.9|104565.9|104583.4|104558.4|31
1726745470000|2024-09-19 11:31:10|104590|104565|104605.4|104580.4|104605.4|104580.4|104590|104565|26
1726745480000|2024-09-19 11:31:20|104605.6|104580.6|104612.9|104587.9|104613.6|104588.6|104605.6|104580.6|30
1726745490000|2024-09-19 11:31:30|104612.6|104587.6|104609.8|104584.8|104615.2|104590.2|104609.7|104584.7|31
1726745500000|2024-09-19 11:31:40|104609.6|104584.6|104601.7|104576.7|104609.6|104584.6|104601.4|104576.4|36
1726745510000|2024-09-19 11:31:50|104601.8|104576.8|104603|104578|104603|104578|104601.8|104576.8|19
1726745520000|2024-09-19 11:32:00|104602.8|104577.8|104579.3|104554.3|104602.8|104577.8|104575.9|104550.9|38
1726745530000|2024-09-19 11:32:10|104579.7|104554.7|104584.6|104559.6|104584.6|104559.6|104579.7|104554.7|25
1726745540000|2024-09-19 11:32:20|104584.5|104559.5|104594|104569|104594|104569|104584|104559|22
1726745550000|2024-09-19 11:32:30|104594.2|104569.2|104593.9|104568.9|104601.7|104576.7|104589.9|104564.9|34
1726745560000|2024-09-19 11:32:40|104594|104569|104595.8|104570.8|104596.8|104571.8|104594|104569|19
1726745570000|2024-09-19 11:32:50|104596.3|104571.3|104588.1|104563.1|104596.3|104571.3|104587|104562|34
1726745580000|2024-09-19 11:33:00|104588.7|104563.7|104591.8|104566.8|104592.9|104567.9|104588.7|104563.7|25
1726745590000|2024-09-19 11:33:10|104591.3|104566.3|104582|104557|104604.6|104579.6|104582|104557|38
1726745600000|2024-09-19 11:33:20|104581.9|104556.9|104564.8|104539.8|104581.9|104556.9|104559.8|104534.8|51
1726745610000|2024-09-19 11:33:30|104565.6|104540.6|104570.5|104545.5|104570.5|104545.5|104563|104538|43
1726745620000|2024-09-19 11:33:40|104571.1|104546.1|104574.8|104549.8|104574.8|104549.8|104570.4|104545.4|31
1726745630000|2024-09-19 11:33:50|104574.2|104549.2|104575|104550|104576.8|104551.8|104572.3|104547.3|26
1726745640000|2024-09-19 11:34:00|104574.9|104549.9|104572.4|104547.4|104575.8|104550.8|104565.4|104540.4|35
1726745650000|2024-09-19 11:34:10|104572.3|104547.3|104573.2|104548.2|104574.3|104549.3|104572.3|104547.3|14
1726745660000|2024-09-19 11:34:20|104572.3|104547.3|104575.8|104550.8|104575.9|104550.9|104571.3|104546.3|21
1726745670000|2024-09-19 11:34:30|104577.4|104552.4|104592.2|104567.2|104592.6|104567.6|104577.4|104552.4|39
1726745680000|2024-09-19 11:34:40|104592.5|104567.5|104596.1|104571.1|104596.1|104571.1|104590.6|104565.6|30
1726745690000|2024-09-19 11:34:50|104596|104571|104592.1|104567.1|104596|104571|104589.7|104564.7|21
1726745700000|2024-09-19 11:35:00|104592.4|104567.4|104589|104564|104594.4|104569.4|104588.8|104563.8|28
1726745710000|2024-09-19 11:35:10|104589.1|104564.1|104595.6|104570.6|104597.9|104572.9|104589.1|104564.1|46
1726745720000|2024-09-19 11:35:20|104596.2|104571.2|104597.3|104572.3|104597.3|104572.3|104594.1|104569.1|26
1726745730000|2024-09-19 11:35:30|104597.1|104572.1|104599.5|104574.5|104604.1|104579.1|104596.8|104571.8|28
1726745740000|2024-09-19 11:35:40|104599.4|104574.4|104594.7|104569.7|104599.5|104574.5|104593.5|104568.5|25
1726745750000|2024-09-19 11:35:50|104594.5|104569.5|104598.3|104573.3|104599|104574|104588.2|104563.2|50
1726745760000|2024-09-19 11:36:00|104598.1|104573.1|104596|104571|104598.5|104573.5|104590.2|104565.2|30
1726745770000|2024-09-19 11:36:10|104595.4|104570.4|104600.9|104575.9|104601.9|104576.9|104595.4|104570.4|22
1726745780000|2024-09-19 11:36:20|104602.3|104577.3|104602.1|104577.1|104615.8|104590.8|104601.7|104576.7|31
1726745790000|2024-09-19 11:36:30|104602.2|104577.2|104597.4|104572.4|104602.2|104577.2|104597.4|104572.4|13
1726745800000|2024-09-19 11:36:40|104597.5|104572.5|104589.3|104564.3|104597.9|104572.9|104588.9|104563.9|36
1726745810000|2024-09-19 11:36:50|104589.8|104564.8|104585.2|104560.2|104589.8|104564.8|104584.2|104559.2|38
1726745820000|2024-09-19 11:37:00|104585.4|104560.4|104582.4|104557.4|104587.2|104562.2|104582.4|104557.4|55
1726745830000|2024-09-19 11:37:10|104582.3|104557.3|104568|104543|104582.3|104557.3|104567.5|104530.1|36
1726745840000|2024-09-19 11:37:20|104565.4|104540.4|104561.7|104536.7|104565.5|104540.5|104561.3|104536.3|25
1726745850000|2024-09-19 11:37:30|104561.5|104536.5|104563|104538|104563.7|104538.7|104561|104536|23
1726745860000|2024-09-19 11:37:40|104563.2|104538.2|104564.8|104539.8|104564.8|104539.8|104560.5|104535.5|27
1726745870000|2024-09-19 11:37:50|104566|104541|104575.1|104550.1|104576.6|104551.6|104565.7|104540.7|29
1726745880000|2024-09-19 11:38:00|104575.3|104550.3|104576.8|104551.8|104579.5|104554.5|104574.7|104549.7|32
1726745890000|2024-09-19 11:38:10|104575.4|104550.4|104578|104553|104578.7|104553.7|104574.8|104549.8|25
1726745900000|2024-09-19 11:38:20|104577.9|104552.9|104576.9|104551.9|104581.9|104556.9|104576.9|104551.9|22
1726745910000|2024-09-19 11:38:30|104577.3|104552.3|104562.1|104537.1|104577.4|104552.4|104560.7|104535.7|35
1726745920000|2024-09-19 11:38:40|104561.9|104536.9|104550.4|104525.4|104561.9|104536.9|104549.7|104524.7|20
1726745930000|2024-09-19 11:38:50|104550.6|104525.6|104555.9|104530.9|104555.9|104530.9|104550.6|104525.6|22
1726745940000|2024-09-19 11:39:00|104556.2|104531.2|104554.7|104529.7|104557.3|104532.3|104550.5|104525.5|20
1726745950000|2024-09-19 11:39:10|104551.9|104526.9|104547|104522|104555.7|104530.7|104547|104522|24
1726745960000|2024-09-19 11:39:20|104546.7|104521.7|104555.6|104530.6|104555.6|104530.6|104546.7|104521.7|13
1726745970000|2024-09-19 11:39:30|104553.6|104528.6|104544.9|104519.9|104553.6|104528.6|104539.4|104514.4|21
1726745980000|2024-09-19 11:39:40|104545.1|104520.1|104533.6|104508.6|104547.3|104522.3|104533.6|104508.6|29
1726745990000|2024-09-19 11:39:50|104533.5|104508.5|104529.3|104504.3|104533.7|104508.7|104528.3|104503.3|32
1726746000000|2024-09-19 11:40:00|104529.2|104504.2|104528.1|104503.1|104529.3|104504.3|104525.9|104500.9|39
1726746010000|2024-09-19 11:40:10|104528.6|104503.6|104523.8|104498.8|104536.6|104509.8|104523.8|104485.9|36
1726746020000|2024-09-19 11:40:20|104524|104499|104515|104490|104524.3|104499.3|104514.6|104489.6|27
1726746030000|2024-09-19 11:40:30|104514.8|104489.8|104507.4|104482.4|104514.8|104489.8|104506.6|104481.6|33
1726746040000|2024-09-19 11:40:40|104506.6|104481.6|104492.2|104467.2|104506.6|104481.6|104478.3|104437.7|46
1726746050000|2024-09-19 11:40:50|104494.1|104469.1|104495.2|104470.2|104499.5|104474.5|104493|104468|36
1726746060000|2024-09-19 11:41:00|104494.2|104469.2|104506.6|104481.6|104509.2|104484.2|104491.7|104466.7|38
1726746070000|2024-09-19 11:41:10|104506.4|104481.4|104498.3|104473.3|104506.5|104481.5|104494.3|104469.3|37
1726746080000|2024-09-19 11:41:20|104498.9|104473.9|104501.7|104476.7|104502.2|104477.2|104494.5|104469.5|32
1726746090000|2024-09-19 11:41:30|104501.6|104476.6|104513.2|104463.2|104513.2|104476.6|104490|104452.6|42
1726746100000|2024-09-19 11:41:40|104513.1|104463.1|104502.4|104452.4|104519.2|104469.2|104502.4|104452.4|35
1726746110000|2024-09-19 11:41:50|104501.5|104451.5|104499.5|104449.5|104501.5|104451.5|104487.9|104437.9|42
1726746120000|2024-09-19 11:42:00|104499.2|104449.2|104506|104456|104506.5|104456.5|104495|104445|33
1726746130000|2024-09-19 11:42:10|104505.8|104455.8|104516.1|104466.1|104516.6|104466.6|104505.8|104455.8|20
1726746140000|2024-09-19 11:42:20|104515.9|104465.9|104502.8|104452.8|104516.1|104466.1|104502.6|104452.6|28
1726746150000|2024-09-19 11:42:30|104504.4|104454.4|104493|104443|104505.6|104455.6|104492.9|104442.9|27
1726746160000|2024-09-19 11:42:40|104492.6|104442.6|104492.1|104442.1|104493.4|104443.4|104491.9|104441.9|30
1726746170000|2024-09-19 11:42:50|104491.8|104441.8|104474.6|104449.6|104491.8|104455.4|104474.3|104441.8|20
1726746180000|2024-09-19 11:43:00|104474.5|104449.5|104478.5|104453.5|104479.7|104454.7|104474.5|104449.5|12
1726746190000|2024-09-19 11:43:10|104478.2|104453.2|104453.4|104428.4|104478.5|104453.5|104446.4|104421.4|42
1726746200000|2024-09-19 11:43:20|104453.2|104428.2|104448.6|104423.6|104457|104432|104448|104423|34
1726746210000|2024-09-19 11:43:30|104448.5|104423.5|104448.5|104423.5|104450.1|104425.1|104445.9|104420.9|31
1726746220000|2024-09-19 11:43:40|104448.7|104423.7|104450.3|104425.3|104453|104428|104448.7|104423.7|15
1726746230000|2024-09-19 11:43:50|104450.7|104425.7|104471.9|104446.9|104472.1|104447.1|104447.8|104422.8|27
1726746240000|2024-09-19 11:44:00|104472|104447|104486.4|104461.4|104487.3|104462.3|104472|104447|28
1726746250000|2024-09-19 11:44:10|104487.1|104462.1|104511.6|104486.6|104512.4|104487.4|104487.1|104462.1|35
1726746260000|2024-09-19 11:44:20|104511.5|104486.5|104522.5|104497.5|104522.5|104497.5|104511.4|104486.4|28
1726746270000|2024-09-19 11:44:30|104522.2|104497.2|104523.1|104498.1|104524.2|104499.2|104521.1|104496.1|24
1726746280000|2024-09-19 11:44:40|104523.2|104498.2|104523|104498|104526.9|104501.9|104522.5|104497.5|25
1726746290000|2024-09-19 11:44:50|104523.3|104498.3|104539.4|104514.4|104545|104520|104523.3|104498.3|43
1726746300000|2024-09-19 11:45:00|104540.2|104515.2|104550.4|104525.4|104553.7|104528.7|104540.2|104515.2|34
1726746310000|2024-09-19 11:45:10|104550.3|104525.3|104551.9|104526.9|104551.9|104526.9|104543.3|104518.3|29
1726746320000|2024-09-19 11:45:20|104551.4|104526.4|104548.3|104523.3|104552.7|104527.7|104546.2|104521.2|37
1726746330000|2024-09-19 11:45:30|104548.5|104523.5|104551.3|104526.3|104552.9|104527.9|104547.9|104522.9|30
1726746340000|2024-09-19 11:45:40|104551.5|104526.5|104579.5|104554.5|104580.7|104555.7|104551.4|104526.4|35
1726746350000|2024-09-19 11:45:50|104579.7|104554.7|104576.9|104551.9|104582.1|104557.1|104576.2|104551.2|24
1726746360000|2024-09-19 11:46:00|104577|104552|104572.6|104547.6|104580.5|104555.5|104572.4|104547.4|40
1726746370000|2024-09-19 11:46:10|104572|104547|104565.3|104540.3|104572|104547|104564.1|104539.1|44
1726746380000|2024-09-19 11:46:20|104565.2|104540.2|104559.4|104534.4|104565.6|104540.6|104558.8|104533.8|17
1726746390000|2024-09-19 11:46:30|104559.3|104534.3|104558.4|104533.4|104559.3|104534.3|104554.7|104529.7|30
1726746400000|2024-09-19 11:46:40|104559.4|104534.4|104565.2|104540.2|104568.8|104543.8|104559.4|104534.4|18
1726746410000|2024-09-19 11:46:50|104565.4|104540.4|104552.6|104527.6|104565.4|104540.4|104550.5|104525.5|19
1726746420000|2024-09-19 11:47:00|104552.8|104527.8|104551.1|104526.1|104552.9|104527.9|104549.3|104524.3|33
1726746430000|2024-09-19 11:47:10|104551.5|104526.5|104584.7|104534.7|104590.4|104551.8|104547.8|104522.8|47
1726746440000|2024-09-19 11:47:20|104585.6|104535.6|104586.3|104536.3|104587.1|104537.1|104583.6|104533.6|19
1726746450000|2024-09-19 11:47:30|104586.4|104536.4|104598.3|104548.3|104599.4|104549.4|104585.7|104535.7|28
1726746460000|2024-09-19 11:47:40|104598.4|104548.4|104592.5|104542.5|104600.2|104550.2|104592.5|104542.5|31
1726746470000|2024-09-19 11:47:50|104592.8|104542.8|104586.4|104536.4|104592.8|104542.8|104585|104535|27
1726746480000|2024-09-19 11:48:00|104586.6|104536.6|104593.6|104543.6|104594.6|104544.6|104586.6|104536.6|29
1726746490000|2024-09-19 11:48:10|104594.1|104544.1|104580.4|104555.4|104594.9|104557.7|104580.4|104543.6|36
1726746500000|2024-09-19 11:48:20|104581.1|104556.1|104583|104558|104586.2|104561.2|104581.1|104556.1|33
1726746510000|2024-09-19 11:48:30|104583.3|104558.3|104581.6|104556.6|104583.3|104558.3|104579.8|104554.8|29
1726746520000|2024-09-19 11:48:40|104581.4|104556.4|104573.5|104548.5|104581.4|104556.4|104573.2|104548.2|24
1726746530000|2024-09-19 11:48:50|104573.7|104548.7|104575.6|104550.6|104579.3|104554.3|104573.7|104548.7|22
1726746540000|2024-09-19 11:49:00|104574.6|104549.6|104584.5|104559.5|104584.5|104559.5|104569.3|104544.3|44
1726746550000|2024-09-19 11:49:10|104584|104559|104581.8|104556.8|104585.8|104560.8|104580.5|104555.5|28
1726746560000|2024-09-19 11:49:20|104581.7|104556.7|104582.2|104557.2|104584.6|104559.6|104581.3|104556.3|15
1726746570000|2024-09-19 11:49:30|104582|104557|104580.1|104555.1|104583.2|104558.2|104579.3|104554.3|27
1726746580000|2024-09-19 11:49:40|104580|104555|104577.6|104552.6|104580|104555|104571.8|104546.8|25
1726746590000|2024-09-19 11:49:50|104577.8|104552.8|104567.4|104542.4|104584.9|104559.9|104565.6|104540.6|34
1726746600000|2024-09-19 11:50:00|104567.1|104542.1|104575|104550|104577.3|104552.3|104567.1|104542.1|29
1726746610000|2024-09-19 11:50:10|104574.4|104549.4|104580.1|104555.1|104580.1|104555.1|104572|104547|33
1726746620000|2024-09-19 11:50:20|104580.4|104555.4|104632.4|104582.4|104642.5|104592.5|104580.4|104555.4|45
1726746630000|2024-09-19 11:50:30|104622|104572|104613.8|104563.8|104631.9|104581.9|104613.8|104563.8|51
1726746640000|2024-09-19 11:50:40|104613.5|104563.5|104605.1|104555.1|104613.5|104563.5|104596|104546|32
1726746650000|2024-09-19 11:50:50|104605.4|104555.4|104610.1|104560.1|104610.3|104560.3|104604.9|104554.9|23
1726746660000|2024-09-19 11:51:00|104610.3|104560.3|104634|104584|104635.1|104585.1|104610.3|104560.3|55
1726746670000|2024-09-19 11:51:10|104633.2|104583.2|104650|104600|104650|104600|104632.6|104582.6|64
1726746680000|2024-09-19 11:51:20|104650.5|104600.5|104632.9|104582.9|104659.7|104609.7|104632.6|104582.6|50
1726746690000|2024-09-19 11:51:30|104632.6|104582.6|104619.5|104594.5|104632.7|104601.4|104617.4|104579.6|36
1726746700000|2024-09-19 11:51:40|104619.3|104594.3|104620.8|104595.8|104622.9|104597.9|104619.2|104594.2|24
1726746710000|2024-09-19 11:51:50|104620.4|104595.4|104622.4|104597.4|104622.4|104597.4|104613.6|104588.6|33
1726746720000|2024-09-19 11:52:00|104621.6|104596.6|104625.9|104600.9|104626.2|104601.2|104621.6|104596.6|19
1726746730000|2024-09-19 11:52:10|104625.8|104600.8|104619.7|104594.7|104627.9|104602.9|104619.7|104594.7|30
1726746740000|2024-09-19 11:52:20|104619.5|104594.5|104606.1|104581.1|104619.7|104594.7|104606.1|104581.1|46
1726746750000|2024-09-19 11:52:30|104606.6|104581.6|104605.8|104580.8|104606.9|104581.9|104605.6|104580.6|11
1726746760000|2024-09-19 11:52:40|104605.9|104580.9|104600.4|104575.4|104606|104581|104598.1|104573.1|34
1726746770000|2024-09-19 11:52:50|104600.2|104575.2|104594.2|104569.2|104600.7|104575.7|104584.6|104559.6|34
1726746780000|2024-09-19 11:53:00|104595.6|104570.6|104616.8|104591.8|104622.2|104597.2|104595.6|104570.6|38
1726746790000|2024-09-19 11:53:10|104616.6|104591.6|104608.9|104583.9|104617|104592|104608.8|104583.8|28
1726746800000|2024-09-19 11:53:20|104608.8|104583.8|104613.9|104588.9|104613.9|104588.9|104602.8|104577.8|42
1726746810000|2024-09-19 11:53:30|104614.2|104589.2|104623.2|104598.2|104623.4|104598.4|104614.2|104589.2|41
1726746820000|2024-09-19 11:53:40|104624.7|104599.7|104618.5|104593.5|104625.3|104600.3|104618|104593|45
1726746830000|2024-09-19 11:53:50|104619.6|104594.6|104634|104584|104635.9|104594.6|104619.6|104582|28
1726746840000|2024-09-19 11:54:00|104633.7|104583.7|104641.8|104591.8|104641.8|104591.8|104630.1|104580.1|24
1726746850000|2024-09-19 11:54:10|104642.7|104592.7|104632.9|104582.9|104643.3|104593.3|104625.7|104575.7|37
1726746860000|2024-09-19 11:54:20|104633|104583|104626.9|104576.9|104634|104584|104625.5|104575.5|28
1726746870000|2024-09-19 11:54:30|104627|104577|104631.1|104581.1|104633.6|104583.6|104625.8|104575.8|27
1726746880000|2024-09-19 11:54:40|104630.9|104580.9|104631.6|104581.6|104633.6|104583.6|104624.9|104574.9|27
1726746890000|2024-09-19 11:54:50|104631.7|104581.7|104636|104586|104640.6|104590.6|104631.6|104581.6|17
1726746900000|2024-09-19 11:55:00|104634.9|104584.9|104617.7|104567.7|104634.9|104584.9|104613.5|104563.5|35
1726746910000|2024-09-19 11:55:10|104617.6|104567.6|104596.7|104571.7|104618.1|104576.9|104596.7|104567.2|17
1726746920000|2024-09-19 11:55:20|104596.4|104571.4|104580|104555|104598.2|104573.2|104579.3|104554.3|25
1726746930000|2024-09-19 11:55:30|104580.2|104555.2|104578.4|104553.4|104580.9|104555.9|104577.7|104552.7|29
1726746940000|2024-09-19 11:55:40|104578.2|104553.2|104573.7|104548.7|104578.3|104553.3|104573.1|104548.1|17
1726746950000|2024-09-19 11:55:50|104574.1|104549.1|104578.7|104553.7|104578.7|104553.7|104574.1|104549.1|13
1726746960000|2024-09-19 11:56:00|104578.8|104553.8|104580|104555|104581.9|104556.9|104576.2|104551.2|28
1726746970000|2024-09-19 11:56:10|104582.9|104557.9|104594|104569|104597.2|104572.2|104582.9|104557.9|25
1726746980000|2024-09-19 11:56:20|104593.7|104568.7|104590.5|104565.5|104593.7|104568.7|104587.3|104562.3|13
1726746990000|2024-09-19 11:56:30|104590.1|104565.1|104588.1|104563.1|104590.1|104565.1|104587.3|104562.3|9
1726747000000|2024-09-19 11:56:40|104587.7|104562.7|104581.7|104556.7|104587.7|104562.7|104581.7|104556.7|11
1726747010000|2024-09-19 11:56:50|104581|104556|104579|104554|104581|104556|104576.1|104551.1|18
1726747020000|2024-09-19 11:57:00|104578.3|104553.3|104577.5|104552.5|104578.8|104553.8|104575.8|104550.8|18
1726747030000|2024-09-19 11:57:10|104578|104553|104582.3|104557.3|104582.9|104557.9|104577.5|104552.5|31
1726747040000|2024-09-19 11:57:20|104582.5|104557.5|104579.2|104554.2|104586.1|104561.1|104577.8|104552.8|20
1726747050000|2024-09-19 11:57:30|104579.4|104554.4|104582.2|104557.2|104582.6|104557.6|104579.4|104554.4|14
1726747060000|2024-09-19 11:57:40|104581.8|104556.8|104580.6|104555.6|104581.8|104556.8|104578.5|104553.5|16
1726747070000|2024-09-19 11:57:50|104580.3|104555.3|104580.4|104555.4|104580.9|104555.9|104580|104555|9
1726747080000|2024-09-19 11:58:00|104580.6|104555.6|104580.8|104555.8|104581.2|104556.2|104580.6|104555.6|11
1726747090000|2024-09-19 11:58:10|104580.6|104555.6|104580.5|104555.5|104580.6|104555.6|104580.1|104555.1|8
1726747100000|2024-09-19 11:58:20|104580.3|104555.3|104580.2|104555.2|104580.6|104555.6|104579.1|104554.1|16
1726747110000|2024-09-19 11:58:30|104580|104555|104579.5|104554.5|104580.2|104555.2|104578.2|104553.2|22
1726747120000|2024-09-19 11:58:40|104579.3|104554.3|104578.9|104553.9|104579.8|104554.8|104577.4|104552.4|14
1726747130000|2024-09-19 11:58:50|104579.3|104554.3|104579.4|104554.4|104580.4|104555.4|104578.4|104553.4|19
1726747140000|2024-09-19 11:59:00|104579.6|104554.6|104582.7|104557.7|104583|104558|104579.6|104554.6|21
1726747150000|2024-09-19 11:59:10|104582.1|104557.1|104582.2|104557.2|104584.2|104559.2|104582.1|104557.1|16
1726747160000|2024-09-19 11:59:20|104582|104557|104582|104557|104582|104557|104580.9|104555.9|12
1726747170000|2024-09-19 11:59:30|104581.9|104556.9|104603.4|104553.4|104603.4|104563|104581.6|104546.5|29
1726747180000|2024-09-19 11:59:40|104603.5|104553.5|104591.5|104566.5|104603.9|104566.5|104590.6|104553.5|11
1726747190000|2024-09-19 11:59:50|104591.6|104566.6|104590.7|104565.7|104591.8|104566.8|104590.7|104565.7|11
1726747200000|2024-09-19 12:00:00|104590.5|104565.5|104638.2|104588.2|104638.2|104588.2|104590|104547.4|47
1726747210000|2024-09-19 12:00:10|104638.7|104588.7|104589.6|104564.6|104638.7|104588.7|104589.6|104564.6|44
1726747220000|2024-09-19 12:00:20|104589.8|104564.8|104581|104556|104597.9|104572.9|104581|104556|46
1726747230000|2024-09-19 12:00:30|104582.2|104557.2|104605.4|104580.4|104605.9|104580.9|104582.2|104557.2|42
1726747240000|2024-09-19 12:00:40|104605.2|104580.2|104634.5|104584.5|104643.9|104593.9|104603.3|104568.1|49
1726747250000|2024-09-19 12:00:50|104634.9|104584.9|104614.7|104564.7|104635|104585|104613.3|104563.3|40
1726747260000|2024-09-19 12:01:00|104614.3|104564.3|104623.1|104573.1|104623.1|104573.1|104606.1|104556.1|32
1726747270000|2024-09-19 12:01:10|104626.3|104576.3|104630.2|104605.2|104634.8|104605.2|104622.8|104574.8|40
1726747280000|2024-09-19 12:01:20|104632.6|104607.6|104594.7|104569.7|104632.6|104607.6|104594.7|104569.7|40
1726747290000|2024-09-19 12:01:30|104594.3|104569.3|104581.8|104556.8|104597.7|104572.7|104581.8|104556.8|33
1726747300000|2024-09-19 12:01:40|104581.9|104556.9|104589.7|104564.7|104589.9|104564.9|104577.7|104552.7|25
1726747310000|2024-09-19 12:01:50|104589.5|104564.5|104587.9|104562.9|104593.1|104568.1|104582.9|104557.9|38
1726747320000|2024-09-19 12:02:00|104590.9|104565.9|104619.4|104594.4|104621.1|104596.1|104590.9|104565.9|47
1726747330000|2024-09-19 12:02:10|104619.7|104594.7|104620.2|104595.2|104637.4|104612.4|104619.7|104594.7|38
1726747340000|2024-09-19 12:02:20|104620|104595|104596.1|104571.1|104620|104595|104587|104562|43
1726747350000|2024-09-19 12:02:30|104596.2|104571.2|104602.6|104577.6|104602.6|104577.6|104588.6|104563.6|44
1726747360000|2024-09-19 12:02:40|104604.5|104579.5|104602.7|104577.7|104604.5|104579.5|104595.8|104570.8|34
1726747370000|2024-09-19 12:02:50|104598.5|104573.5|104614|104589|104620.7|104595.7|104597.5|104572.5|38
1726747380000|2024-09-19 12:03:00|104612.6|104587.6|104607.2|104582.2|104613.9|104588.9|104605.3|104580.3|40
1726747390000|2024-09-19 12:03:10|104607.4|104582.4|104602.2|104577.2|104607.4|104582.4|104601|104576|37
1726747400000|2024-09-19 12:03:20|104602|104577|104582.4|104557.4|104602|104577|104581.2|104556.2|44
1726747410000|2024-09-19 12:03:30|104578.8|104553.8|104595.9|104570.9|104596.6|104571.6|104578|104553|41
1726747420000|2024-09-19 12:03:40|104596|104571|104597.5|104572.5|104598.8|104573.8|104588.2|104563.2|36
1726747430000|2024-09-19 12:03:50|104596.9|104571.9|104597.3|104572.3|104598.4|104573.4|104594.7|104569.7|23
1726747440000|2024-09-19 12:04:00|104597.2|104572.2|104616|104591|104617.6|104592.6|104597.2|104572.2|32
1726747450000|2024-09-19 12:04:10|104616.1|104591.1|104619|104594|104620.6|104595.6|104616.1|104591.1|25
1726747460000|2024-09-19 12:04:20|104618.9|104593.9|104600.7|104575.7|104618.9|104593.9|104589.2|104564.2|52
1726747470000|2024-09-19 12:04:30|104600.5|104575.5|104601.7|104576.7|104605.7|104580.7|104596.7|104571.7|31
1726747480000|2024-09-19 12:04:40|104600.9|104575.9|104603.7|104578.7|104603.7|104578.7|104598.6|104573.6|25
1726747490000|2024-09-19 12:04:50|104602.8|104577.8|104599|104574|104602.8|104577.8|104598.6|104573.6|15
1726747500000|2024-09-19 12:05:00|104598.7|104573.7|104581.5|104556.5|104598.7|104573.7|104581|104556|27
1726747510000|2024-09-19 12:05:10|104582.1|104557.1|104590.9|104565.9|104590.9|104565.9|104580.3|104555.3|22
1726747520000|2024-09-19 12:05:20|104590.6|104565.6|104597.3|104572.3|104598.3|104573.3|104590.3|104565.3|26
1726747530000|2024-09-19 12:05:30|104597.7|104572.7|104591.1|104566.1|104600.5|104575.5|104591.1|104566.1|35
1726747540000|2024-09-19 12:05:40|104591.4|104566.4|104593.4|104568.4|104593.7|104568.7|104590.1|104565.1|14
1726747550000|2024-09-19 12:05:50|104593.2|104568.2|104595.4|104570.4|104595.9|104570.9|104588.8|104563.8|23
1726747560000|2024-09-19 12:06:00|104595.1|104570.1|104587.4|104562.4|104595.1|104570.1|104582.9|104557.9|27
1726747570000|2024-09-19 12:06:10|104587.6|104562.6|104591.5|104566.5|104593.2|104568.2|104587.6|104562.6|28
1726747580000|2024-09-19 12:06:20|104591.2|104566.2|104593|104568|104593|104568|104589.3|104564.3|25
1726747590000|2024-09-19 12:06:30|104593.6|104568.6|104588.3|104563.3|104599.8|104574.8|104588.3|104563.3|34
1726747600000|2024-09-19 12:06:40|104588.5|104563.5|104548.6|104523.6|104607.7|104563.5|104546.1|104507.8|33
1726747610000|2024-09-19 12:06:50|104548.4|104523.4|104555.4|104530.4|104558.7|104533.7|104548.4|104523.4|36
1726747620000|2024-09-19 12:07:00|104553.9|104528.9|104548.5|104523.5|104553.9|104528.9|104547.8|104522.8|32
1726747630000|2024-09-19 12:07:10|104548.8|104523.8|104550.9|104525.9|104551|104526|104547.5|104522.5|19
1726747640000|2024-09-19 12:07:20|104553.5|104528.5|104549.6|104524.6|104553.5|104528.5|104548.6|104523.6|24
1726747650000|2024-09-19 12:07:30|104548.9|104523.9|104544.9|104519.9|104549.7|104524.7|104543.8|104518.8|19
1726747660000|2024-09-19 12:07:40|104544.8|104519.8|104545.5|104520.5|104550|104525|104542.6|104517.6|30
1726747670000|2024-09-19 12:07:50|104545.3|104520.3|104548.6|104523.6|104555.3|104530.3|104545.3|104520.3|31
1726747680000|2024-09-19 12:08:00|104548.3|104523.3|104549.8|104524.8|104550|104525|104541.8|104516.8|39
1726747690000|2024-09-19 12:08:10|104550.3|104525.3|104558.1|104533.1|104558.1|104533.1|104549.5|104524.5|30
1726747700000|2024-09-19 12:08:20|104558.2|104533.2|104552.4|104527.4|104559.8|104534.8|104548.5|104523.5|19
1726747710000|2024-09-19 12:08:30|104550.4|104525.4|104551.3|104526.3|104551.3|104526.3|104541.4|104516.4|29
1726747720000|2024-09-19 12:08:40|104551.6|104526.6|104562.2|104537.2|104562.4|104537.4|104551.3|104526.3|22
1726747730000|2024-09-19 12:08:50|104562.5|104537.5|104563.7|104538.7|104571.5|104546.5|104562.5|104537.5|27
1726747740000|2024-09-19 12:09:00|104563.8|104538.8|104559.6|104534.6|104564.5|104539.5|104559.1|104534.1|18
1726747750000|2024-09-19 12:09:10|104559.2|104534.2|104559.6|104534.6|104562.2|104537.2|104559|104534|12
1726747760000|2024-09-19 12:09:20|104559.7|104534.7|104554.5|104529.5|104560.4|104535.4|104553.6|104528.6|18
1726747770000|2024-09-19 12:09:30|104554.4|104529.4|104547.1|104522.1|104554.4|104529.4|104544.3|104519.3|27
1726747780000|2024-09-19 12:09:40|104547.8|104522.8|104597|104547|104603.4|104566.8|104547.8|104522.8|40
1726747790000|2024-09-19 12:09:50|104596.8|104546.8|104595|104570|104602|104577|104590.6|104546.7|41
1726747800000|2024-09-19 12:10:00|104595.6|104570.6|104591.5|104566.5|104603.5|104578.5|104586.9|104561.9|36
1726747810000|2024-09-19 12:10:10|104591.8|104566.8|104601.8|104576.8|104602.2|104577.2|104591.2|104566.2|20
1726747820000|2024-09-19 12:10:20|104601.6|104576.6|104600.3|104575.3|104613.4|104588.4|104598.7|104573.7|24
1726747830000|2024-09-19 12:10:30|104600.5|104575.5|104605.3|104580.3|104605.3|104580.3|104599.2|104574.2|22
1726747840000|2024-09-19 12:10:40|104605.7|104580.7|104605.6|104580.6|104609.8|104584.8|104602|104577|35
1726747850000|2024-09-19 12:10:50|104606.1|104581.1|104605.9|104580.9|104611.9|104586.9|104605|104580|28
1726747860000|2024-09-19 12:11:00|104605.7|104580.7|104585.6|104560.6|104605.7|104580.7|104585.6|104560.6|39
1726747870000|2024-09-19 12:11:10|104585.2|104560.2|104563.8|104538.8|104585.4|104560.4|104563.8|104538.8|45
1726747880000|2024-09-19 12:11:20|104562.2|104537.2|104550|104525|104564.9|104539.9|104548.1|104523.1|51
1726747890000|2024-09-19 12:11:30|104549.7|104524.7|104529.4|104504.4|104550|104525|104529.4|104504.4|41
1726747900000|2024-09-19 12:11:40|104529.3|104504.3|104525.1|104500.1|104532.6|104507.6|104522.9|104497.9|33
1726747910000|2024-09-19 12:11:50|104525.3|104500.3|104530.9|104505.9|104533.3|104508.3|104521.8|104496.8|39
1726747920000|2024-09-19 12:12:00|104531.9|104506.9|104539.6|104514.6|104539.6|104514.6|104530.5|104505.5|34
1726747930000|2024-09-19 12:12:10|104540.5|104515.5|104533.1|104508.1|104542|104517|104532.7|104507.7|28
1726747940000|2024-09-19 12:12:20|104533.3|104508.3|104532.2|104507.2|104538.5|104513.5|104529.8|104504.8|43
1726747950000|2024-09-19 12:12:30|104532|104507|104552.8|104527.8|104552.8|104527.8|104526|104501|41
1726747960000|2024-09-19 12:12:40|104553.4|104528.4|104552.6|104527.6|104553.4|104528.4|104546.8|104521.8|28
1726747970000|2024-09-19 12:12:50|104552.2|104527.2|104544.9|104494.9|104585.7|104557.2|104544|104494|61
1726747980000|2024-09-19 12:13:00|104545.9|104495.9|104510.1|104460.1|104545.9|104495.9|104506.8|104456.8|58
1726747990000|2024-09-19 12:13:10|104510.4|104460.4|104513.9|104463.9|104521.5|104471.5|104510.4|104460.4|42
1726748000000|2024-09-19 12:13:20|104514.4|104464.4|104513.5|104463.5|104517.4|104467.4|104513.2|104463.2|33
1726748010000|2024-09-19 12:13:30|104512.9|104462.9|104530.1|104480.1|104545.2|104495.2|104490|104462.9|40
1726748020000|2024-09-19 12:13:40|104529.8|104479.8|104538.1|104488.1|104541.3|104491.3|104516.4|104466.4|39
1726748030000|2024-09-19 12:13:50|104538.5|104488.5|104526.8|104501.8|104548.2|104502.3|104523.2|104488.5|27
1726748040000|2024-09-19 12:14:00|104527.9|104502.9|104569.4|104519.4|104570.8|104520.8|104527.3|104502.3|25
1726748050000|2024-09-19 12:14:10|104569.7|104519.7|104550.6|104500.6|104572|104522|104548.3|104498.3|38
1726748060000|2024-09-19 12:14:20|104558.2|104508.2|104537.5|104512.5|104558.5|104516.3|104533.9|104508.2|30
1726748070000|2024-09-19 12:14:30|104537.7|104512.7|104528.4|104503.4|104537.9|104512.9|104525.9|104500.9|30
1726748080000|2024-09-19 12:14:40|104528|104503|104539.3|104514.3|104541.6|104516.6|104527.8|104502.8|38
1726748090000|2024-09-19 12:14:50|104539|104514|104543.9|104518.9|104543.9|104518.9|104534|104509|31
1726748100000|2024-09-19 12:15:00|104544|104519|104513.8|104488.8|104544.1|104519.1|104513.8|104488.8|47
1726748110000|2024-09-19 12:15:10|104513.3|104488.3|104534.8|104509.8|104536.1|104511.1|104513.3|104488.3|42
1726748120000|2024-09-19 12:15:20|104534.4|104509.4|104532.7|104507.7|104534.4|104509.4|104528.5|104503.5|26
1726748130000|2024-09-19 12:15:30|104532.6|104507.6|104532.9|104507.9|104534.6|104509.6|104528.9|104503.9|28
1726748140000|2024-09-19 12:15:40|104533.2|104508.2|104563.9|104538.9|104563.9|104538.9|104533.2|104508.2|26
1726748150000|2024-09-19 12:15:50|104563.6|104538.6|104569.2|104544.2|104569.2|104544.2|104562.2|104537.2|21
1726748160000|2024-09-19 12:16:00|104568.6|104543.6|104587.5|104562.5|104588.6|104563.6|104568.6|104543.6|46
1726748170000|2024-09-19 12:16:10|104587.4|104562.4|104590.3|104565.3|104590.5|104565.5|104587|104562|15
1726748180000|2024-09-19 12:16:20|104590|104565|104592.8|104567.8|104594.6|104569.6|104588.8|104563.8|28
1726748190000|2024-09-19 12:16:30|104592.4|104567.4|104592.9|104567.9|104593.6|104568.6|104591.5|104566.5|29
1726748200000|2024-09-19 12:16:40|104593.4|104568.4|104611.3|104586.3|104611.9|104586.9|104593.4|104568.4|27
1726748210000|2024-09-19 12:16:50|104611.4|104586.4|104615.7|104590.7|104615.7|104590.7|104610.2|104585.2|32
1726748220000|2024-09-19 12:17:00|104616|104591|104630.2|104605.2|104631.5|104606.5|104616|104591|50
1726748230000|2024-09-19 12:17:10|104629.8|104604.8|104620.3|104595.3|104630|104605|104608.2|104583.2|50
1726748240000|2024-09-19 12:17:20|104620|104595|104611.8|104586.8|104620|104595|104608.9|104583.9|36
1726748250000|2024-09-19 12:17:30|104613.7|104588.7|104612.6|104587.6|104613.7|104588.7|104609.2|104584.2|33
1726748260000|2024-09-19 12:17:40|104612.8|104587.8|104630.7|104605.7|104630.7|104605.7|104611.9|104586.9|30
1726748270000|2024-09-19 12:17:50|104630.8|104605.8|104638.8|104613.8|104646.4|104621.4|104630.8|104605.8|40
1726748280000|2024-09-19 12:18:00|104638.6|104613.6|104627.6|104602.6|104638.6|104613.6|104622.8|104597.8|42
1726748290000|2024-09-19 12:18:10|104627.5|104602.5|104614.1|104589.1|104631.4|104606.4|104614.1|104589.1|45
1726748300000|2024-09-19 12:18:20|104614.9|104589.9|104636.6|104611.6|104636.6|104611.6|104613.7|104588.7|42
1726748310000|2024-09-19 12:18:30|104636.2|104611.2|104618.7|104593.7|104636.2|104611.2|104618.7|104593.7|29
1726748320000|2024-09-19 12:18:40|104618.9|104593.9|104631.6|104606.6|104636.4|104611.4|104617.7|104592.7|34
1726748330000|2024-09-19 12:18:50|104631.3|104606.3|104629.3|104604.3|104633.7|104608.7|104620.2|104595.2|34
1726748340000|2024-09-19 12:19:00|104629|104604|104605.7|104580.7|104629|104604|104605.7|104580.7|41
1726748350000|2024-09-19 12:19:10|104605.4|104580.4|104590.1|104565.1|104612.2|104587.2|104590.1|104565.1|36
1726748360000|2024-09-19 12:19:20|104586.3|104561.3|104595|104570|104595.8|104570.8|104585.7|104560.7|38
1726748370000|2024-09-19 12:19:30|104595.3|104570.3|104588.7|104563.7|104595.3|104570.3|104588.7|104563.7|32
1726748380000|2024-09-19 12:19:40|104588.9|104563.9|104587.7|104562.7|104591.5|104566.5|104587.3|104562.3|29
1726748390000|2024-09-19 12:19:50|104587.8|104562.8|104588|104563|104590.8|104565.8|104584.1|104559.1|30
1726748400000|2024-09-19 12:20:00|104590.3|104565.3|104579.2|104554.2|104590.7|104565.7|104579.2|104554.2|31
1726748410000|2024-09-19 12:20:10|104578.9|104553.9|104579.7|104554.7|104583.8|104558.8|104578.9|104553.9|22
1726748420000|2024-09-19 12:20:20|104579.8|104554.8|104590.8|104565.8|104592.3|104567.3|104579.8|104554.8|23
1726748430000|2024-09-19 12:20:30|104591.4|104566.4|104608.6|104583.6|104610.3|104585.3|104590.9|104565.9|33
1726748440000|2024-09-19 12:20:40|104608.7|104583.7|104606.2|104581.2|104608.9|104583.9|104593.3|104568.3|50
1726748450000|2024-09-19 12:20:50|104606|104581|104590.7|104565.7|104609.7|104584.7|104590.7|104565.7|29
1726748460000|2024-09-19 12:21:00|104590.4|104565.4|104582|104557|104597.4|104572.4|104582|104557|25
1726748470000|2024-09-19 12:21:10|104581.6|104556.6|104592.2|104567.2|104593.3|104568.3|104581.6|104556.6|12
1726748480000|2024-09-19 12:21:20|104592.5|104567.5|104614.5|104589.5|104614.5|104589.5|104592.5|104567.5|32
1726748490000|2024-09-19 12:21:30|104614.7|104589.7|104611.7|104586.7|104615.2|104590.2|104610.3|104585.3|32
1726748500000|2024-09-19 12:21:40|104612.1|104587.1|104605.4|104580.4|104612.1|104587.1|104603.3|104578.3|23
1726748510000|2024-09-19 12:21:50|104602.8|104577.8|104615.2|104590.2|104615.2|104590.2|104602.3|104577.3|27
1726748520000|2024-09-19 12:22:00|104614.9|104589.9|104604.8|104579.8|104614.9|104589.9|104603.7|104578.7|32
1726748530000|2024-09-19 12:22:10|104605|104580|104608.5|104583.5|104609.7|104584.7|104603.6|104578.6|18
1726748540000|2024-09-19 12:22:20|104608.6|104583.6|104606.7|104581.7|104612|104587|104606.7|104581.7|29
1726748550000|2024-09-19 12:22:30|104606.2|104581.2|104576.9|104551.9|104609.3|104584.3|104576.9|104551.9|34
1726748560000|2024-09-19 12:22:40|104576.8|104551.8|104586.4|104561.4|104587.2|104562.2|104576.8|104551.8|28
1726748570000|2024-09-19 12:22:50|104586.5|104561.5|104587|104562|104587.8|104562.8|104586.5|104561.5|14
1726748580000|2024-09-19 12:23:00|104587.3|104562.3|104572|104547|104589.4|104564.4|104571.4|104546.4|32
1726748590000|2024-09-19 12:23:10|104572.5|104547.5|104578.3|104553.3|104581.8|104556.8|104572.5|104547.5|27
1726748600000|2024-09-19 12:23:20|104578.6|104553.6|104578.2|104553.2|104586.4|104561.4|104575.2|104550.2|36
1726748610000|2024-09-19 12:23:30|104577.5|104552.5|104586.1|104561.1|104589.6|104564.6|104575.6|104550.6|35
1726748620000|2024-09-19 12:23:40|104585.7|104560.7|104586.1|104561.1|104586.3|104561.3|104583.3|104558.3|21
1726748630000|2024-09-19 12:23:50|104586.2|104561.2|104588.4|104563.4|104592.4|104567.4|104585.1|104560.1|26
1726748640000|2024-09-19 12:24:00|104588.8|104563.8|104574.4|104549.4|104593.5|104568.5|104573.7|104548.7|46
1726748650000|2024-09-19 12:24:10|104574.1|104549.1|104586.2|104561.2|104586.7|104561.7|104573.7|104548.7|31
1726748660000|2024-09-19 12:24:20|104586.3|104561.3|104583.2|104558.2|104590.6|104565.6|104578.8|104553.8|30
1726748670000|2024-09-19 12:24:30|104583.6|104558.6|104583.4|104558.4|104584.2|104559.2|104581.7|104556.7|21
1726748680000|2024-09-19 12:24:40|104583.2|104558.2|104579.3|104554.3|104583.3|104558.3|104578.9|104553.9|21
1726748690000|2024-09-19 12:24:50|104579.6|104554.6|104573|104548|104579.9|104554.9|104573|104548|30
1726748700000|2024-09-19 12:25:00|104573.3|104548.3|104569.1|104544.1|104573.5|104548.5|104568.6|104543.6|17
1726748710000|2024-09-19 12:25:10|104569.3|104544.3|104570.7|104545.7|104570.7|104545.7|104561.2|104536.2|28
1726748720000|2024-09-19 12:25:20|104569.8|104544.8|104548.1|104523.1|104569.8|104544.8|104548.1|104523.1|31
1726748730000|2024-09-19 12:25:30|104549.7|104524.7|104560.8|104535.8|104561|104536|104549.3|104524.3|26
1726748740000|2024-09-19 12:25:40|104560.9|104535.9|104556.1|104531.1|104561.1|104536.1|104555.6|104530.6|18
1726748750000|2024-09-19 12:25:50|104556.6|104531.6|104557.9|104532.9|104561.6|104536.6|104555.9|104530.9|29
1726748760000|2024-09-19 12:26:00|104558.1|104533.1|104563.2|104538.2|104563.8|104538.8|104557.2|104532.2|22
1726748770000|2024-09-19 12:26:10|104561.5|104536.5|104555.4|104530.4|104561.5|104536.5|104555.2|104530.2|22
1726748780000|2024-09-19 12:26:20|104555.7|104530.7|104541.4|104516.4|104555.7|104530.7|104539.3|104514.3|35
1726748790000|2024-09-19 12:26:30|104540.9|104515.9|104543.8|104518.8|104547.4|104522.4|104537.7|104512.7|20
1726748800000|2024-09-19 12:26:40|104544.1|104519.1|104544.4|104519.4|104550.9|104525.9|104544.1|104519.1|20
1726748810000|2024-09-19 12:26:50|104544.3|104519.3|104554|104529|104554|104529|104542.8|104517.8|24
1726748820000|2024-09-19 12:27:00|104554.2|104529.2|104554.4|104529.4|104554.4|104529.4|104553.6|104528.6|17
1726748830000|2024-09-19 12:27:10|104554.5|104529.5|104557.6|104532.6|104558.3|104533.3|104554.5|104529.5|10
1726748840000|2024-09-19 12:27:20|104558.2|104533.2|104560.5|104535.5|104561.6|104536.6|104558.2|104533.2|17
1726748850000|2024-09-19 12:27:30|104560.3|104535.3|104563.2|104538.2|104564.2|104539.2|104560.3|104535.3|19
1726748860000|2024-09-19 12:27:40|104562.9|104537.9|104566.7|104541.7|104566.8|104541.8|104562.4|104537.4|29
1726748870000|2024-09-19 12:27:50|104566.9|104541.9|104565|104540|104567|104542|104565|104540|8
1726748880000|2024-09-19 12:28:00|104566|104541|104593.4|104543.4|104593.4|104543.4|104566|104530.4|28
1726748890000|2024-09-19 12:28:10|104593.9|104543.9|104596.1|104546.1|104596.6|104546.6|104593.9|104543.9|12
1726748900000|2024-09-19 12:28:20|104595.7|104545.7|104598.2|104548.2|104598.7|104548.7|104594.2|104544.2|14
1726748910000|2024-09-19 12:28:30|104598.3|104548.3|104571.7|104521.7|104598.6|104548.6|104570.4|104520.4|18
1726748920000|2024-09-19 12:28:40|104573.7|104523.7|104582.3|104532.3|104585.6|104535.6|104573.2|104523.2|24
1726748930000|2024-09-19 12:28:50|104582.7|104532.7|104577.8|104527.8|104584|104534|104576.8|104526.8|22
1726748940000|2024-09-19 12:29:00|104578|104528|104598.5|104548.5|104598.9|104548.9|104577.7|104527.7|62
1726748950000|2024-09-19 12:29:10|104598.4|104548.4|104616.2|104566.2|104623.3|104573.3|104597.9|104547.9|50
1726748960000|2024-09-19 12:29:20|104614.9|104564.9|104594.1|104544.1|104618.6|104568.6|104591.9|104541.9|63
1726748970000|2024-09-19 12:29:30|104595|104545|104608.4|104558.4|104611.8|104561.8|104587.1|104537.1|37
1726748980000|2024-09-19 12:29:40|104608.5|104558.5|104650.8|104524.4|104651.7|104579.8|104595.9|104520.7|73
1726748990000|2024-09-19 12:29:50|104651.9|104526.3|104712.9|104512.9|104712.9|104570.7|104605.3|104480.5|44
1726749000000|2024-09-19 12:30:00|104706.6|104506.6|104803.8|104603.8|104841.3|104641.3|104706.6|104506.6|49
1726749010000|2024-09-19 12:30:10|104771.3|104585.2|104818|104621.7|104867.4|104667.4|104771.3|104576.4|78
1726749020000|2024-09-19 12:30:20|104811.9|104618.3|104816.7|104659.4|104837.1|104666.7|104796.1|104599.7|65
1726749030000|2024-09-19 12:30:30|104816.1|104661.6|104826.7|104661.7|104832.8|104682.8|104807.5|104658.3|67
1726749040000|2024-09-19 12:30:40|104825.2|104658.9|104760.6|104710.6|104831.3|104718.4|104752.9|104651.6|53
1726749050000|2024-09-19 12:30:50|104758.7|104708.7|104741.6|104691.6|104758.7|104708.7|104730.4|104680.4|58
1726749060000|2024-09-19 12:31:00|104743|104693|104743.5|104693.5|104749.9|104699.9|104738.7|104688.7|68
1726749070000|2024-09-19 12:31:10|104743|104693|104735.9|104685.9|104744.2|104694.2|104730.2|104680.2|52
1726749080000|2024-09-19 12:31:20|104735.8|104685.8|104720.8|104670.8|104742.2|104692.2|104720.8|104670.8|46
1726749090000|2024-09-19 12:31:30|104720.1|104670.1|104710.6|104660.6|104721.4|104671.4|104708.4|104658.4|43
1726749100000|2024-09-19 12:31:40|104710|104660|104703.8|104653.8|104715.1|104665.1|104703.8|104653.8|34
1726749110000|2024-09-19 12:31:50|104704.2|104654.2|104696.7|104646.7|104708.7|104658.7|104691.2|104641.2|55
1726749120000|2024-09-19 12:32:00|104696.4|104646.4|104683.2|104633.2|104700.1|104650.1|104676.9|104626.9|59
1726749130000|2024-09-19 12:32:10|104682.3|104632.3|104683.4|104633.4|104685.2|104635.2|104677.3|104627.3|66
1726749140000|2024-09-19 12:32:20|104682.5|104632.5|104696|104646|104699.8|104649.8|104681.1|104631.1|69
1726749150000|2024-09-19 12:32:30|104695.6|104645.6|104698.7|104648.7|104700.1|104650.1|104691.2|104641.2|66
1726749160000|2024-09-19 12:32:40|104698.8|104648.8|104720.7|104670.7|104723.5|104673.5|104698.8|104648.8|53
1726749170000|2024-09-19 12:32:50|104720.3|104670.3|104697.9|104647.9|104720.4|104670.4|104697.9|104647.9|64
1726749180000|2024-09-19 12:33:00|104697.4|104647.4|104746.3|104696.3|104746.3|104696.3|104697.4|104647.4|67
1726749190000|2024-09-19 12:33:10|104746.6|104696.6|104746.5|104696.5|104748.9|104698.9|104741.9|104691.9|55
1726749200000|2024-09-19 12:33:20|104746.4|104696.4|104744.5|104694.5|104749.9|104699.9|104743.4|104693.4|53
1726749210000|2024-09-19 12:33:30|104745.1|104695.1|104751.2|104701.2|104755.4|104705.4|104745.1|104695.1|46
1726749220000|2024-09-19 12:33:40|104750.7|104700.7|104726|104676|104755.2|104705.2|104726|104676|49
1726749230000|2024-09-19 12:33:50|104725.3|104675.3|104703.1|104653.1|104726.1|104676.1|104703.1|104653.1|51
1726749240000|2024-09-19 12:34:00|104703.3|104653.3|104694.3|104644.3|104703.6|104653.6|104683.4|104633.4|61
1726749250000|2024-09-19 12:34:10|104695.3|104645.3|104683.4|104633.4|104695.9|104645.9|104679.6|104629.6|56
1726749260000|2024-09-19 12:34:20|104683.7|104633.7|104732.5|104682.5|104732.5|104682.5|104682.4|104632.4|60
1726749270000|2024-09-19 12:34:30|104731.8|104681.8|104702.8|104652.8|104731.8|104681.8|104697.6|104647.6|46
1726749280000|2024-09-19 12:34:40|104702.2|104652.2|104710.4|104660.4|104713.4|104663.4|104695.4|104645.4|51
1726749290000|2024-09-19 12:34:50|104709.9|104659.9|104743.5|104693.5|104744.1|104694.1|104709.9|104659.9|43
1726749300000|2024-09-19 12:35:00|104745.3|104695.3|104779.5|104729.5|104782.4|104732.4|104745.3|104695.3|61
1726749310000|2024-09-19 12:35:10|104777.6|104727.6|104794.5|104744.5|104799.5|104749.5|104777.3|104727.3|48
1726749320000|2024-09-19 12:35:20|104794.9|104744.9|104815.5|104765.5|104822|104772|104794.9|104744.9|55
1726749330000|2024-09-19 12:35:30|104815.2|104765.2|104869.3|104819.3|104869.7|104819.7|104815.1|104765.1|59
1726749340000|2024-09-19 12:35:40|104868.8|104818.8|104872.9|104822.9|104880.4|104830.4|104848|104798|57
1726749350000|2024-09-19 12:35:50|104873.3|104823.3|104873.8|104823.8|104881.5|104831.5|104864.1|104814.1|57
1726749360000|2024-09-19 12:36:00|104874.6|104824.6|104874.5|104824.5|104879.8|104829.8|104862.4|104812.4|59
1726749370000|2024-09-19 12:36:10|104875|104825|104881.8|104831.8|104884.7|104834.7|104869|104819|52
1726749380000|2024-09-19 12:36:20|104881.9|104831.9|104881.4|104831.4|104881.9|104831.9|104870.4|104820.4|46
1726749390000|2024-09-19 12:36:30|104881|104831|104884.8|104834.8|104892.3|104842.3|104879.7|104829.7|55
1726749400000|2024-09-19 12:36:40|104887.9|104837.9|104894|104844|104901.3|104851.3|104876.6|104826.6|59
1726749410000|2024-09-19 12:36:50|104893.6|104843.6|104901.5|104876.5|104916.8|104886.3|104893.6|104843.6|70
1726749420000|2024-09-19 12:37:00|104900.8|104875.8|104915.6|104865.6|104916.8|104879|104888.5|104857.1|66
1726749430000|2024-09-19 12:37:10|104915.8|104865.8|104904.4|104854.4|104916.5|104866.5|104900.9|104850.9|55
1726749440000|2024-09-19 12:37:20|104904.5|104854.5|104890.1|104865.1|104905.9|104878.2|104882.1|104853.2|53
1726749450000|2024-09-19 12:37:30|104889.9|104864.9|104856.2|104831.2|104889.9|104864.9|104853.4|104828.4|46
1726749460000|2024-09-19 12:37:40|104857.8|104832.8|104877.2|104852.2|104884.1|104859.1|104855.5|104830.5|53
1726749470000|2024-09-19 12:37:50|104876.3|104851.3|104876.2|104851.2|104885|104860|104874|104849|57
1726749480000|2024-09-19 12:38:00|104877.3|104852.3|104876.4|104851.4|104882|104857|104874|104849|55
1726749490000|2024-09-19 12:38:10|104876.5|104851.5|104875.9|104850.9|104880.9|104855.9|104874.5|104849.5|44
1726749500000|2024-09-19 12:38:20|104875.3|104850.3|104877.8|104852.8|104879.6|104854.6|104871.6|104846.6|48
1726749510000|2024-09-19 12:38:30|104874.8|104849.8|104865.1|104840.1|104886.5|104861.5|104865.1|104840.1|47
1726749520000|2024-09-19 12:38:40|104864.8|104839.8|104856|104831|104864.8|104839.8|104855|104830|37
1726749530000|2024-09-19 12:38:50|104857.7|104832.7|104855.4|104830.4|104857.7|104832.7|104844.5|104819.5|40
1726749540000|2024-09-19 12:39:00|104855|104830|104832.5|104807.5|104855|104830|104829.4|104804.4|46
1726749550000|2024-09-19 12:39:10|104832.2|104807.2|104833|104808|104837.9|104812.9|104821.1|104796.1|45
1726749560000|2024-09-19 12:39:20|104833.8|104808.8|104813.1|104788.1|104834|104809|104809.6|104784.6|48
1726749570000|2024-09-19 12:39:30|104813|104788|104826.2|104801.2|104833.2|104808.2|104813|104788|45
1726749580000|2024-09-19 12:39:40|104827.5|104802.5|104832.8|104807.8|104832.8|104807.8|104825.7|104800.7|26
1726749590000|2024-09-19 12:39:50|104832.7|104807.7|104843.1|104818.1|104843.1|104818.1|104827.4|104802.4|47
1726749600000|2024-09-19 12:40:00|104841.4|104816.4|104860.2|104835.2|104883.2|104858.2|104841.4|104816.4|50
1726749610000|2024-09-19 12:40:10|104860.1|104835.1|104851.3|104826.3|104861.6|104836.6|104851.3|104826.3|39
1726749620000|2024-09-19 12:40:20|104851.9|104826.9|104855.7|104830.7|104863|104838|104851.9|104826.9|33
1726749630000|2024-09-19 12:40:30|104856.3|104831.3|104866.5|104841.5|104869|104844|104855|104830|37
1726749640000|2024-09-19 12:40:40|104866.3|104841.3|104853.8|104828.8|104869.5|104844.5|104853.8|104828.8|37
1726749650000|2024-09-19 12:40:50|104853.7|104828.7|104839.4|104814.4|104857.5|104832.5|104833.7|104808.7|54
1726749660000|2024-09-19 12:41:00|104839|104814|104843|104818|104845.5|104820.5|104833.3|104808.3|56
1726749670000|2024-09-19 12:41:10|104844.8|104819.8|104837.8|104812.8|104845.7|104820.7|104832.2|104807.2|46
1726749680000|2024-09-19 12:41:20|104838.1|104813.1|104844.7|104819.7|104846|104821|104838.1|104813.1|41
1726749690000|2024-09-19 12:41:30|104845|104820|104832.5|104807.5|104849.2|104824.2|104827.6|104802.6|50
1726749700000|2024-09-19 12:41:40|104832.6|104807.6|104806.7|104781.7|104833.1|104808.1|104801.2|104776.2|40
1726749710000|2024-09-19 12:41:50|104808|104783|104824.7|104799.7|104826|104801|104807.2|104782.2|31
1726749720000|2024-09-19 12:42:00|104824.4|104799.4|104824.7|104799.7|104825.4|104800.4|104814.2|104789.2|45
1726749730000|2024-09-19 12:42:10|104827.5|104802.5|104806.7|104781.7|104831.9|104806.9|104804.8|104779.8|48
1726749740000|2024-09-19 12:42:20|104806.9|104781.9|104801.8|104776.8|104806.9|104781.9|104793.8|104768.8|34
1726749750000|2024-09-19 12:42:30|104801.9|104776.9|104808|104783|104808.3|104783.3|104796.5|104771.5|31
1726749760000|2024-09-19 12:42:40|104808.1|104783.1|104800.1|104775.1|104811.8|104786.8|104800.1|104775.1|51
1726749770000|2024-09-19 12:42:50|104800|104775|104801.3|104776.3|104802.6|104777.6|104794.4|104769.4|44
1726749780000|2024-09-19 12:43:00|104800.2|104775.2|104782|104757|104805.8|104780.8|104782|104757|39
1726749790000|2024-09-19 12:43:10|104781|104756|104791.6|104766.6|104791.6|104766.6|104771.6|104746.6|47
1726749800000|2024-09-19 12:43:20|104792|104767|104821.1|104771.1|104824.2|104781.6|104792|104767|35
1726749810000|2024-09-19 12:43:30|104823|104773|104829.6|104804.6|104839|104804.6|104820.7|104772.6|43
1726749820000|2024-09-19 12:43:40|104829.8|104804.8|104824.1|104799.1|104842.1|104805.7|104823.6|104788.6|32
1726749830000|2024-09-19 12:43:50|104823.9|104798.9|104834|104784|104834|104798.9|104814.8|104777.2|38
1726749840000|2024-09-19 12:44:00|104832.4|104782.4|104825.2|104800.2|104843.8|104806.5|104817.9|104782.4|45
1726749850000|2024-09-19 12:44:10|104825|104800|104838|104788|104846|104808.8|104825|104788|35
1726749860000|2024-09-19 12:44:20|104835.3|104785.3|104834.7|104784.7|104843.2|104793.2|104832.6|104782.6|44
1726749870000|2024-09-19 12:44:30|104834.6|104784.6|104818.4|104768.4|104836.5|104786.5|104818.4|104768.4|31
1726749880000|2024-09-19 12:44:40|104818.5|104768.5|104823.1|104773.1|104823.1|104773.1|104809.6|104759.6|38
1726749890000|2024-09-19 12:44:50|104822.9|104772.9|104827|104777|104830.7|104780.7|104815.2|104765.2|47
1726749900000|2024-09-19 12:45:00|104826.4|104776.4|104836.7|104786.7|104839|104789|104826.4|104776.4|42
1726749910000|2024-09-19 12:45:10|104836.6|104786.6|104825.6|104800.6|104838.8|104805.2|104825.6|104786.6|33
1726749920000|2024-09-19 12:45:20|104825.8|104800.8|104803.6|104778.6|104828.6|104803.6|104802.7|104777.7|44
1726749930000|2024-09-19 12:45:30|104803.5|104778.5|104832|104782|104832|104790.6|104803|104778|46
1726749940000|2024-09-19 12:45:40|104831.5|104781.5|104806.5|104781.5|104833|104803.1|104806.5|104781.5|44
1726749950000|2024-09-19 12:45:50|104806.6|104781.6|104828.7|104803.7|104830.5|104805.5|104806.4|104781.4|47
1726749960000|2024-09-19 12:46:00|104829.2|104804.2|104823.5|104798.5|104833.5|104808.5|104823.1|104798.1|34
1726749970000|2024-09-19 12:46:10|104823.4|104798.4|104821.8|104796.8|104827.6|104802.6|104819.9|104794.9|39
1726749980000|2024-09-19 12:46:20|104822|104797|104821.8|104796.8|104823.4|104798.4|104820.1|104795.1|28
1726749990000|2024-09-19 12:46:30|104821.6|104796.6|104816.6|104791.6|104828.1|104803.1|104815.7|104790.7|29
1726750000000|2024-09-19 12:46:40|104816.4|104791.4|104819.9|104794.9|104819.9|104794.9|104806.5|104781.5|29
1726750010000|2024-09-19 12:46:50|104820.5|104795.5|104831.9|104806.9|104837.7|104812.7|104820.5|104795.5|43
1726750020000|2024-09-19 12:47:00|104831.7|104806.7|104833.4|104808.4|104837.3|104812.3|104828.8|104803.8|35
1726750030000|2024-09-19 12:47:10|104836|104811|104830.7|104805.7|104838.2|104813.2|104827.3|104802.3|36
1726750040000|2024-09-19 12:47:20|104830.6|104805.6|104840.5|104815.5|104842.5|104817.5|104830.6|104805.6|33
1726750050000|2024-09-19 12:47:30|104840.8|104815.8|104834.1|104809.1|104842.3|104817.3|104834.1|104809.1|24
1726750060000|2024-09-19 12:47:40|104833.9|104808.9|104844.3|104819.3|104844.5|104819.5|104829.7|104804.7|51
1726750070000|2024-09-19 12:47:50|104843.8|104818.8|104858.8|104833.8|104864.8|104839.8|104843.8|104818.8|55
1726750080000|2024-09-19 12:48:00|104858.5|104833.5|104858.3|104833.3|104861.9|104836.9|104857.9|104832.9|29
1726750090000|2024-09-19 12:48:10|104858.1|104833.1|104840.1|104815.1|104860.4|104835.4|104840.1|104815.1|38
1726750100000|2024-09-19 12:48:20|104837.8|104812.8|104838.9|104813.9|104845.2|104820.2|104837.6|104812.6|33
1726750110000|2024-09-19 12:48:30|104838.8|104813.8|104841.7|104816.7|104847.2|104822.2|104837.7|104812.7|38
1726750120000|2024-09-19 12:48:40|104841.9|104816.9|104826.3|104801.3|104843.4|104818.4|104820.3|104795.3|41
1726750130000|2024-09-19 12:48:50|104826.4|104801.4|104826|104801|104836.7|104811.7|104825.7|104800.7|47
1726750140000|2024-09-19 12:49:00|104826.5|104801.5|104847.6|104822.6|104847.6|104822.6|104826.5|104801.5|37
1726750150000|2024-09-19 12:49:10|104848.2|104823.2|104852.6|104827.6|104860.2|104835.2|104848.1|104823.1|34
1726750160000|2024-09-19 12:49:20|104852.1|104827.1|104844.6|104819.6|104855.2|104830.2|104839.6|104814.6|43
1726750170000|2024-09-19 12:49:30|104845.6|104820.6|104857.6|104832.6|104863.7|104838.7|104845.6|104820.6|47
1726750180000|2024-09-19 12:49:40|104857.7|104832.7|104854.9|104829.9|104861.6|104836.6|104853.8|104828.8|38
1726750190000|2024-09-19 12:49:50|104854.8|104829.8|104850.5|104825.5|104857.9|104832.9|104850.1|104825.1|44
1726750200000|2024-09-19 12:50:00|104848.1|104823.1|104846.5|104821.5|104851.8|104826.8|104843|104818|52
1726750210000|2024-09-19 12:50:10|104846.7|104821.7|104827.8|104802.8|104846.9|104821.9|104817.5|104792.5|38
1726750220000|2024-09-19 12:50:20|104828.3|104803.3|104832.8|104807.8|104841.6|104816.6|104828.3|104803.3|48
1726750230000|2024-09-19 12:50:30|104832.6|104807.6|104848.4|104823.4|104848.4|104823.4|104831.8|104806.8|46
1726750240000|2024-09-19 12:50:40|104848.6|104823.6|104848|104823|104851.5|104826.5|104842.5|104817.5|31
1726750250000|2024-09-19 12:50:50|104848.1|104823.1|104845.2|104820.2|104851.9|104826.9|104843.1|104818.1|39
1726750260000|2024-09-19 12:51:00|104841.7|104816.7|104827.5|104802.5|104851.7|104826.7|104827.5|104802.5|59
1726750270000|2024-09-19 12:51:10|104827.7|104802.7|104820.3|104795.3|104836.7|104811.7|104820.3|104795.3|40
1726750280000|2024-09-19 12:51:20|104821.4|104796.4|104796.6|104771.6|104821.6|104796.6|104796.6|104771.6|47
1726750290000|2024-09-19 12:51:30|104796.4|104771.4|104815.3|104790.3|104815.8|104790.8|104794.4|104769.4|45
1726750300000|2024-09-19 12:51:40|104815|104790|104830.2|104805.2|104830.5|104805.5|104815|104790|39
1726750310000|2024-09-19 12:51:50|104830.6|104805.6|104827.6|104802.6|104831.9|104806.9|104826.8|104801.8|36
1726750320000|2024-09-19 12:52:00|104826.6|104801.6|104833.2|104808.2|104835|104810|104826.6|104801.6|55
1726750330000|2024-09-19 12:52:10|104833|104808|104860.4|104835.4|104867.6|104842.6|104833|104808|41
1726750340000|2024-09-19 12:52:20|104860.5|104835.5|104863.7|104838.7|104869.9|104844.9|104860.4|104835.4|33
1726750350000|2024-09-19 12:52:30|104863.1|104838.1|104881.3|104856.3|104881.5|104856.5|104858.4|104833.4|49
1726750360000|2024-09-19 12:52:40|104881.6|104856.6|104875.7|104850.7|104881.6|104856.6|104875.7|104850.7|38
1726750370000|2024-09-19 12:52:50|104876|104851|104861.4|104836.4|104876|104851|104855.1|104830.1|42
1726750380000|2024-09-19 12:53:00|104861.6|104836.6|104863.6|104838.6|104867.5|104842.5|104861.6|104836.6|23
1726750390000|2024-09-19 12:53:10|104863.7|104838.7|104873.8|104848.8|104873.9|104848.9|104863.7|104838.7|41
1726750400000|2024-09-19 12:53:20|104874|104849|104867.3|104842.3|104875.9|104850.9|104867.1|104842.1|40
1726750410000|2024-09-19 12:53:30|104864.2|104839.2|104869.3|104844.3|104874.8|104849.8|104863.4|104838.4|28
1726750420000|2024-09-19 12:53:40|104869|104844|104859.1|104834.1|104869.3|104844.3|104859.1|104834.1|37
1726750430000|2024-09-19 12:53:50|104858.6|104833.6|104862.5|104837.5|104863.2|104838.2|104855.8|104830.8|27
1726750440000|2024-09-19 12:54:00|104862.7|104837.7|104851.9|104826.9|104865|104840|104851.2|104826.2|42
1726750450000|2024-09-19 12:54:10|104851.7|104826.7|104853|104828|104858.8|104833.8|104851.7|104826.7|35
1726750460000|2024-09-19 12:54:20|104852.7|104827.7|104847.5|104822.5|104853.1|104828.1|104847.3|104822.3|24
1726750470000|2024-09-19 12:54:30|104847.4|104822.4|104861|104836|104861|104836|104842.7|104817.7|37
1726750480000|2024-09-19 12:54:40|104860.8|104835.8|104873.1|104848.1|104873.4|104848.4|104854.3|104829.3|49
1726750490000|2024-09-19 12:54:50|104873.3|104848.3|104867.9|104842.9|104876.6|104851.6|104867.9|104842.9|42
1726750500000|2024-09-19 12:55:00|104866.7|104841.7|104856.7|104831.7|104866.7|104841.7|104852.2|104827.2|42
1726750510000|2024-09-19 12:55:10|104856.9|104831.9|104839.7|104814.7|104858.7|104833.7|104838|104813|43
1726750520000|2024-09-19 12:55:20|104841.1|104816.1|104854.7|104829.7|104858.2|104833.2|104841.1|104816.1|40
1726750530000|2024-09-19 12:55:30|104853.9|104828.9|104817.5|104792.5|104858.1|104833.1|104815.8|104790.8|46
1726750540000|2024-09-19 12:55:40|104817.2|104792.2|104828.8|104803.8|104829.2|104804.2|104817.2|104792.2|35
1726750550000|2024-09-19 12:55:50|104828.9|104803.9|104823|104798|104829.8|104804.8|104817.8|104792.8|26
1726750560000|2024-09-19 12:56:00|104823.2|104798.2|104835|104810|104836.8|104811.8|104823.2|104798.2|35
1726750570000|2024-09-19 12:56:10|104835.5|104810.5|104841.5|104816.5|104847|104822|104835.5|104810.5|42
1726750580000|2024-09-19 12:56:20|104841.3|104816.3|104846.2|104821.2|104846.2|104821.2|104832.2|104807.2|31
1726750590000|2024-09-19 12:56:30|104846.4|104821.4|104851|104826|104852.5|104827.5|104845.9|104820.9|36
1726750600000|2024-09-19 12:56:40|104851.2|104826.2|104846.8|104821.8|104854.4|104829.4|104845.2|104820.2|47
1726750610000|2024-09-19 12:56:50|104847.5|104822.5|104860.1|104835.1|104860.7|104835.7|104847.5|104822.5|32
1726750620000|2024-09-19 12:57:00|104859.9|104834.9|104854.1|104829.1|104859.9|104834.9|104850.6|104825.6|29
1726750630000|2024-09-19 12:57:10|104853.8|104828.8|104861.6|104836.6|104866.4|104841.4|104853.8|104828.8|40
1726750640000|2024-09-19 12:57:20|104863.4|104838.4|104873.2|104848.2|104877.7|104852.7|104861.8|104836.8|45
1726750650000|2024-09-19 12:57:30|104872.9|104847.9|104871.1|104846.1|104874|104849|104864.4|104839.4|47
1726750660000|2024-09-19 12:57:40|104871.8|104846.8|104874.5|104849.5|104874.5|104849.5|104871.5|104846.5|34
1726750670000|2024-09-19 12:57:50|104874.8|104849.8|104881.5|104856.5|104882.1|104857.1|104874.5|104849.5|29
1726750680000|2024-09-19 12:58:00|104881.3|104856.3|104879.9|104854.9|104882.9|104857.9|104878.1|104853.1|36
1726750690000|2024-09-19 12:58:10|104879.8|104854.8|104879.5|104854.5|104882.4|104857.4|104878.6|104853.6|29
1726750700000|2024-09-19 12:58:20|104879.4|104854.4|104877.3|104852.3|104881|104856|104877.1|104852.1|21
1726750710000|2024-09-19 12:58:30|104877.5|104852.5|104880.9|104855.9|104883.9|104858.9|104877.3|104852.3|38
1726750720000|2024-09-19 12:58:40|104880.7|104855.7|104880.5|104855.5|104880.8|104855.8|104878.1|104853.1|27
1726750730000|2024-09-19 12:58:50|104880.2|104855.2|104882.5|104857.5|104883.3|104858.3|104879.2|104854.2|22
1726750740000|2024-09-19 12:59:00|104882.7|104857.7|104892.4|104867.4|104917.5|104881.8|104882.7|104857.7|43
1726750750000|2024-09-19 12:59:10|104896.5|104871.5|104900.5|104875.5|104903.4|104878.4|104896.5|104871.5|47
1726750760000|2024-09-19 12:59:20|104899.9|104874.9|104902.6|104877.6|104902.6|104877.6|104890.6|104865.6|57
1726750770000|2024-09-19 12:59:30|104903.3|104878.3|104903.8|104878.8|104904.5|104879.5|104902.5|104877.5|27
1726750780000|2024-09-19 12:59:40|104903.7|104878.7|104908.2|104883.2|104910.2|104885.2|104900.1|104875.1|56
1726750790000|2024-09-19 12:59:50|104907.8|104882.8|104908.6|104883.6|104910.6|104885.6|104903.6|104878.6|51
1726750800000|2024-09-19 13:00:00|104909.1|104884.1|104907.9|104882.9|104938.7|104913.7|104907.9|104882.9|62
1726750810000|2024-09-19 13:00:10|104903.1|104878.1|104900.6|104875.6|104912.8|104887.8|104892.7|104867.7|66
1726750820000|2024-09-19 13:00:20|104900.4|104875.4|104902.6|104877.6|104905.4|104880.4|104896.3|104871.3|42
1726750830000|2024-09-19 13:00:30|104902.3|104877.3|104908|104883|104914.4|104889.4|104899.8|104874.8|50
1726750840000|2024-09-19 13:00:40|104908.3|104883.3|104900.7|104875.7|104909.8|104884.8|104892.6|104867.6|46
1726750850000|2024-09-19 13:00:50|104900.3|104875.3|104883|104858|104914.1|104876.4|104881.3|104853.7|43
1726750860000|2024-09-19 13:01:00|104882.7|104857.7|104868.3|104843.3|104882.7|104857.7|104868.3|104843.3|33
1726750870000|2024-09-19 13:01:10|104869.1|104844.1|104875|104850|104877.1|104852.1|104867.7|104842.7|44
1726750880000|2024-09-19 13:01:20|104874.7|104849.7|104855.9|104830.9|104877.2|104852.2|104855.9|104830.9|45
1726750890000|2024-09-19 13:01:30|104856.4|104831.4|104870.9|104845.9|104871.8|104846.8|104853.9|104828.9|50
1726750900000|2024-09-19 13:01:40|104871.6|104846.6|104858.9|104833.9|104877.2|104852.2|104856|104831|51
1726750910000|2024-09-19 13:01:50|104858.2|104833.2|104832.5|104807.5|104858.2|104833.2|104831|104806|53
1726750920000|2024-09-19 13:02:00|104833|104808|104838.1|104813.1|104839.1|104814.1|104833|104808|41
1726750930000|2024-09-19 13:02:10|104838.3|104813.3|104853|104828|104853|104828|104836.6|104811.6|50
1726750940000|2024-09-19 13:02:20|104852.8|104827.8|104851.9|104826.9|104857.6|104832.6|104851.5|104826.5|25
1726750950000|2024-09-19 13:02:30|104852.4|104827.4|104852.4|104827.4|104857.4|104832.4|104851.6|104826.6|31
1726750960000|2024-09-19 13:02:40|104852.2|104827.2|104841.6|104816.6|104852.2|104827.2|104836.1|104811.1|36
1726750970000|2024-09-19 13:02:50|104842.7|104817.7|104838.2|104813.2|104844.8|104819.8|104837.7|104812.7|33
1726750980000|2024-09-19 13:03:00|104837.9|104812.9|104842.9|104817.9|104849.6|104824.6|104836.6|104811.6|43
1726750990000|2024-09-19 13:03:10|104843.1|104818.1|104831.4|104806.4|104843.1|104818.1|104823.4|104798.4|40
1726751000000|2024-09-19 13:03:20|104831.9|104806.9|104832.8|104807.8|104837.2|104812.2|104829.1|104804.1|45
1726751010000|2024-09-19 13:03:30|104832.5|104807.5|104837|104812|104839.5|104814.5|104832.1|104807.1|37
1726751020000|2024-09-19 13:03:40|104837.1|104812.1|104838.4|104813.4|104838.8|104813.8|104833.2|104808.2|22
1726751030000|2024-09-19 13:03:50|104838.3|104813.3|104837.3|104812.3|104838.6|104813.6|104834.8|104809.8|36
1726751040000|2024-09-19 13:04:00|104837.5|104812.5|104828.7|104803.7|104837.7|104812.7|104825.2|104800.2|34
1726751050000|2024-09-19 13:04:10|104828.8|104803.8|104842.9|104817.9|104842.9|104817.9|104827.8|104802.8|34
1726751060000|2024-09-19 13:04:20|104843.2|104818.2|104849.4|104824.4|104849.4|104824.4|104834.3|104809.3|46
1726751070000|2024-09-19 13:04:30|104849.6|104824.6|104845.9|104820.9|104851.5|104826.5|104845.9|104820.9|30
1726751080000|2024-09-19 13:04:40|104841.9|104816.9|104827.7|104802.7|104842.4|104817.4|104827.6|104802.6|31
1726751090000|2024-09-19 13:04:50|104828|104803|104831.9|104806.9|104835.1|104810.1|104827.4|104802.4|37
1726751100000|2024-09-19 13:05:00|104831.6|104806.6|104838.3|104813.3|104862.3|104823.6|104830.9|104799.4|54
1726751110000|2024-09-19 13:05:10|104838.5|104813.5|104859.9|104834.9|104862.1|104837.1|104838.4|104813.4|49
1726751120000|2024-09-19 13:05:20|104860.3|104835.3|104906.1|104856.1|104906.1|104856.1|104860.3|104835.3|50
1726751130000|2024-09-19 13:05:30|104903.2|104853.2|104928.4|104878.4|104931.9|104881.9|104903.2|104853.2|61
1726751140000|2024-09-19 13:05:40|104927.6|104877.6|104919.3|104869.3|104927.6|104877.6|104910.9|104860.9|36
1726751150000|2024-09-19 13:05:50|104919.6|104869.6|104907.8|104857.8|104923.5|104873.5|104905.9|104855.9|43
1726751160000|2024-09-19 13:06:00|104908|104858|104902.6|104852.6|104908.6|104858.6|104902.3|104852.3|46
1726751170000|2024-09-19 13:06:10|104903.7|104853.7|104919.2|104869.2|104921.8|104871.8|104902.7|104852.7|47
1726751180000|2024-09-19 13:06:20|104920.6|104870.6|104917.1|104867.1|104921.1|104871.1|104904|104854|64
1726751190000|2024-09-19 13:06:30|104916.7|104866.7|104923.2|104873.2|104924.1|104874.1|104910.1|104860.1|45
1726751200000|2024-09-19 13:06:40|104923.9|104873.9|104932.8|104882.8|104934.8|104884.8|104923.2|104873.2|31
1726751210000|2024-09-19 13:06:50|104933.1|104883.1|104928.2|104878.2|104934.2|104884.2|104927.4|104877.4|33
1726751220000|2024-09-19 13:07:00|104928.9|104878.9|104922.9|104872.9|104932.6|104882.6|104922|104872|40
1726751230000|2024-09-19 13:07:10|104921.9|104871.9|104953.2|104903.2|104955.4|104905.4|104919.8|104869.8|49
1726751240000|2024-09-19 13:07:20|104952.7|104902.7|104929.7|104879.7|104952.7|104902.7|104929|104879|62
1726751250000|2024-09-19 13:07:30|104929.5|104879.5|104931.4|104881.4|104931.4|104881.4|104928.3|104878.3|34
1726751260000|2024-09-19 13:07:40|104932.2|104882.2|104935.2|104885.2|104936.7|104886.7|104931.4|104881.4|31
1726751270000|2024-09-19 13:07:50|104935|104885|104950.2|104900.2|104951.5|104901.5|104934.1|104884.1|43
1726751280000|2024-09-19 13:08:00|104949.3|104899.3|104929.8|104904.8|104956|104907.8|104929.8|104881.6|60
1726751290000|2024-09-19 13:08:10|104929.5|104904.5|104924.3|104874.3|104937.4|104906.2|104920.1|104872.3|45
1726751300000|2024-09-19 13:08:20|104924.9|104874.9|104916.3|104866.3|104931.6|104881.6|104916.3|104866.3|58
1726751310000|2024-09-19 13:08:30|104916.6|104866.6|104888.9|104838.9|104917.9|104867.9|104887.5|104837.5|63
1726751320000|2024-09-19 13:08:40|104888.7|104838.7|104902.4|104852.4|104903.3|104853.3|104887.6|104837.6|44
1726751330000|2024-09-19 13:08:50|104903.4|104853.4|104888.7|104838.7|104903.4|104853.4|104886.6|104836.6|53
1726751340000|2024-09-19 13:09:00|104889|104839|104890.7|104840.7|104898.9|104848.9|104886.7|104836.7|57
1726751350000|2024-09-19 13:09:10|104890.6|104840.6|104870.2|104820.2|104891|104841|104863|104813|45
1726751360000|2024-09-19 13:09:20|104871|104821|104873.8|104823.8|104875.5|104825.5|104868.5|104818.5|45
1726751370000|2024-09-19 13:09:30|104874.1|104824.1|104855.1|104805.1|104874.5|104824.5|104853|104803|41
1726751380000|2024-09-19 13:09:40|104855.6|104805.6|104862.5|104812.5|104862.5|104812.5|104852.4|104802.4|33
1726751390000|2024-09-19 13:09:50|104862.1|104812.1|104863.6|104813.6|104864.7|104814.7|104853.6|104803.6|32
1726751400000|2024-09-19 13:10:00|104863.9|104813.9|104864|104814|104876.6|104826.6|104862.3|104812.3|46
1726751410000|2024-09-19 13:10:10|104864.1|104814.1|104858.2|104808.2|104867|104817|104851.2|104801.2|49
1726751420000|2024-09-19 13:10:20|104858.3|104808.3|104854|104804|104858.6|104808.6|104853.8|104803.8|34
1726751430000|2024-09-19 13:10:30|104853.5|104803.5|104848.5|104798.5|104853.5|104803.5|104846.2|104796.2|31
1726751440000|2024-09-19 13:10:40|104848.3|104798.3|104829|104804|104848.3|104806.2|104825.8|104785.7|57
1726751450000|2024-09-19 13:10:50|104826.7|104801.7|104807.5|104782.5|104827.2|104802.2|104803.4|104778.4|49
1726751460000|2024-09-19 13:11:00|104807.6|104782.6|104816.5|104791.5|104823|104798|104805.9|104780.9|43
1726751470000|2024-09-19 13:11:10|104816.6|104791.6|104836.3|104786.3|104838.8|104792.2|104816.6|104782|42
1726751480000|2024-09-19 13:11:20|104836.5|104786.5|104844|104794|104844|104794|104836|104786|42
1726751490000|2024-09-19 13:11:30|104844.5|104794.5|104837.1|104787.1|104845.1|104795.1|104837.1|104787.1|43
1726751500000|2024-09-19 13:11:40|104836.7|104786.7|104819|104769|104839.8|104789.8|104818|104768|57
1726751510000|2024-09-19 13:11:50|104818.8|104768.8|104814.8|104764.8|104818.8|104768.8|104811.4|104761.4|39
1726751520000|2024-09-19 13:12:00|104814.5|104764.5|104790|104740|104814.5|104764.5|104789.3|104739.3|41
1726751530000|2024-09-19 13:12:10|104789.6|104739.6|104797.2|104747.2|104799.4|104749.4|104783.2|104733.2|62
1726751540000|2024-09-19 13:12:20|104796.5|104746.5|104799.9|104749.9|104816.2|104766.2|104795.7|104745.7|49
1726751550000|2024-09-19 13:12:30|104796.6|104746.6|104806.7|104756.7|104808.9|104758.9|104795.7|104745.7|50
1726751560000|2024-09-19 13:12:40|104806.8|104756.8|104804.5|104754.5|104810.2|104760.2|104801.4|104751.4|43
1726751570000|2024-09-19 13:12:50|104804|104754|104804.5|104754.5|104807.1|104757.1|104801.6|104751.6|27
1726751580000|2024-09-19 13:13:00|104804.6|104754.6|104807.9|104782.9|104807.9|104782.9|104778.4|104752|52
1726751590000|2024-09-19 13:13:10|104808.2|104783.2|104819.9|104794.9|104827.3|104802.3|104808.2|104783.2|71
1726751600000|2024-09-19 13:13:20|104819.6|104794.6|104838.1|104813.1|104838.1|104813.1|104819.1|104794.1|35
1726751610000|2024-09-19 13:13:30|104838.3|104813.3|104858.1|104833.1|104871.8|104836.2|104838.3|104813.3|46
1726751620000|2024-09-19 13:13:40|104857.9|104832.9|104838|104813|104858.9|104833.9|104838|104813|35
1726751630000|2024-09-19 13:13:50|104838.8|104813.8|104831.2|104806.2|104839.7|104814.7|104824.9|104799.9|50
1726751640000|2024-09-19 13:14:00|104832.1|104807.1|104828.3|104803.3|104833.5|104808.5|104825.5|104800.5|47
1726751650000|2024-09-19 13:14:10|104828.7|104803.7|104824.1|104799.1|104830.2|104805.2|104821.8|104796.8|51
1726751660000|2024-09-19 13:14:20|104824.3|104799.3|104824.4|104799.4|104825.9|104800.9|104822.7|104797.7|42
1726751670000|2024-09-19 13:14:30|104825.4|104800.4|104823.5|104798.5|104831.3|104800.5|104817|104773.1|57
1726751680000|2024-09-19 13:14:40|104823.6|104798.6|104826.4|104801.4|104830.1|104805.1|104821.5|104796.5|48
1726751690000|2024-09-19 13:14:50|104827.2|104802.2|104821.1|104796.1|104827.2|104802.2|104820.5|104795.5|41
1726751700000|2024-09-19 13:15:00|104820.9|104795.9|104851.3|104801.3|104851.4|104813.1|104820.3|104794.9|52
1726751710000|2024-09-19 13:15:10|104851.4|104801.4|104870.4|104820.4|104874.8|104824.8|104851.4|104801.4|56
1726751720000|2024-09-19 13:15:20|104870.6|104820.6|104873.7|104823.7|104874.9|104824.9|104868.9|104818.9|36
1726751730000|2024-09-19 13:15:30|104873.9|104823.9|104900.8|104850.8|104909.2|104859.2|104873.7|104823.7|56
1726751740000|2024-09-19 13:15:40|104900.6|104850.6|104897.5|104847.5|104901|104851|104894|104844|41
1726751750000|2024-09-19 13:15:50|104897.7|104847.7|104903.1|104853.1|104904.6|104854.6|104895.2|104845.2|50
1726751760000|2024-09-19 13:16:00|104894.8|104844.8|104877.7|104852.7|104897.2|104855|104877.6|104832.1|53
1726751770000|2024-09-19 13:16:10|104877.6|104852.6|104871.6|104846.6|104882|104857|104870.4|104845.4|31
1726751780000|2024-09-19 13:16:20|104872.4|104847.4|104854.6|104829.6|104872.9|104847.9|104848.1|104823.1|36
1726751790000|2024-09-19 13:16:30|104854|104829|104857|104832|104857.5|104832.5|104844.7|104819.7|34
1726751800000|2024-09-19 13:16:40|104856.8|104831.8|104866.9|104816.9|104868.4|104832.3|104837.7|104807.6|35
1726751810000|2024-09-19 13:16:50|104867.2|104817.2|104884.6|104834.6|104890.6|104840.6|104867|104817|49
1726751820000|2024-09-19 13:17:00|104885.3|104835.3|104904.7|104854.7|104910.1|104860.1|104885.2|104835.2|56
1726751830000|2024-09-19 13:17:10|104905.3|104855.3|104879.1|104854.1|104907.2|104857.2|104879.1|104849|35
1726751840000|2024-09-19 13:17:20|104878.8|104853.8|104866.9|104841.9|104881.2|104856.2|104866.9|104841.9|38
1726751850000|2024-09-19 13:17:30|104866.7|104841.7|104881.7|104856.7|104882.2|104857.2|104866.4|104841.4|52
1726751860000|2024-09-19 13:17:40|104882|104857|104875|104850|104882.8|104857.8|104873.4|104848.4|33
1726751870000|2024-09-19 13:17:50|104874.1|104849.1|104885.8|104860.8|104886.4|104861.4|104874.1|104849.1|34
1726751880000|2024-09-19 13:18:00|104885.5|104860.5|104894.6|104869.6|104894.8|104869.8|104882.4|104857.4|37
1726751890000|2024-09-19 13:18:10|104894.5|104869.5|104894.9|104869.9|104901.1|104876.1|104894.2|104869.2|36
1726751900000|2024-09-19 13:18:20|104894.6|104869.6|104889.7|104864.7|104895.2|104870.2|104885.9|104860.9|30
1726751910000|2024-09-19 13:18:30|104889.8|104864.8|104880.1|104855.1|104890.1|104865.1|104878.9|104853.9|26
1726751920000|2024-09-19 13:18:40|104879.5|104854.5|104877|104852|104881.9|104856.9|104871.7|104846.7|37
1726751930000|2024-09-19 13:18:50|104876.1|104851.1|104859.2|104834.2|104876.1|104851.1|104858.5|104833.5|29
1726751940000|2024-09-19 13:19:00|104859.8|104834.8|104858|104833|104862.4|104837.4|104855.4|104830.4|46
1726751950000|2024-09-19 13:19:10|104857.3|104832.3|104865.9|104840.9|104865.9|104840.9|104856.3|104831.3|30
1726751960000|2024-09-19 13:19:20|104866.3|104841.3|104848.9|104823.9|104866.4|104841.4|104843.7|104818.7|32
1726751970000|2024-09-19 13:19:30|104848.7|104823.7|104834.8|104809.8|104849.6|104824.6|104834.8|104809.8|36
1726751980000|2024-09-19 13:19:40|104834.7|104809.7|104840|104815|104843.3|104818.3|104829.2|104804.2|29
1726751990000|2024-09-19 13:19:50|104840.2|104815.2|104840.9|104815.9|104843.9|104818.9|104836.5|104811.5|34
1726752000000|2024-09-19 13:20:00|104840.7|104815.7|104843.1|104818.1|104843.1|104818.1|104831.9|104806.9|47
1726752010000|2024-09-19 13:20:10|104843.4|104818.4|104849.6|104824.6|104852.2|104827.2|104842.2|104817.2|37
1726752020000|2024-09-19 13:20:20|104849.9|104824.9|104859.5|104834.5|104859.5|104834.5|104849.1|104824.1|31
1726752030000|2024-09-19 13:20:30|104859.9|104834.9|104857|104832|104864|104839|104856.9|104831.9|32
1726752040000|2024-09-19 13:20:40|104856.9|104831.9|104855.4|104830.4|104857.5|104832.5|104850.2|104825.2|35
1726752050000|2024-09-19 13:20:50|104855.6|104830.6|104877.6|104852.6|104877.8|104852.8|104854.2|104829.2|39
1726752060000|2024-09-19 13:21:00|104877.8|104852.8|104885.5|104860.5|104889.3|104864.3|104877.8|104852.8|49
1726752070000|2024-09-19 13:21:10|104885.3|104860.3|104881.6|104856.6|104885.6|104860.6|104881.4|104856.4|24
1726752080000|2024-09-19 13:21:20|104881.7|104856.7|104881.2|104856.2|104882.4|104857.4|104881|104856|17
1726752090000|2024-09-19 13:21:30|104881.4|104856.4|104862.1|104837.1|104881.7|104856.7|104862.1|104837.1|27
1726752100000|2024-09-19 13:21:40|104860.2|104835.2|104879.3|104854.3|104879.3|104854.3|104856.7|104831.7|43
1726752110000|2024-09-19 13:21:50|104879.7|104854.7|104900.3|104875.3|104900.3|104875.3|104879.7|104854.7|29
1726752120000|2024-09-19 13:22:00|104900.2|104875.2|104902.1|104877.1|104904.4|104879.4|104899.2|104874.2|30
1726752130000|2024-09-19 13:22:10|104902.3|104877.3|104915.8|104890.8|104916|104891|104902|104877|39
1726752140000|2024-09-19 13:22:20|104916.4|104891.4|104923.2|104898.2|104923.7|104898.7|104915.9|104890.9|42
1726752150000|2024-09-19 13:22:30|104923.1|104898.1|104920.2|104895.2|104924.2|104899.2|104914.5|104889.5|30
1726752160000|2024-09-19 13:22:40|104919.4|104894.4|104910.9|104885.9|104920.5|104895.5|104906.3|104881.3|26
1726752170000|2024-09-19 13:22:50|104911.1|104886.1|104912.9|104887.9|104916.9|104891.9|104904.3|104879.3|44
1726752180000|2024-09-19 13:23:00|104912.8|104887.8|104917.1|104892.1|104934.1|104909.1|104912.8|104887.8|36
1726752190000|2024-09-19 13:23:10|104917.2|104892.2|104935.8|104910.8|104936.1|104911.1|104917.1|104892.1|40
1726752200000|2024-09-19 13:23:20|104934.2|104909.2|104930.1|104905.1|104934.3|104909.3|104929.9|104904.9|12
1726752210000|2024-09-19 13:23:30|104930.3|104905.3|104943.9|104918.9|104943.9|104918.9|104930.3|104905.3|19
1726752220000|2024-09-19 13:23:40|104943.7|104918.7|104936.6|104911.6|104943.7|104918.7|104936.5|104911.5|20
1726752230000|2024-09-19 13:23:50|104936.3|104911.3|104946.5|104921.5|104947.2|104922.2|104936.3|104911.3|19
1726752240000|2024-09-19 13:24:00|104946.1|104921.1|104958.5|104933.5|104977.8|104952.8|104944.9|104919.9|45
1726752250000|2024-09-19 13:24:10|104958.4|104933.4|104959|104934|104965.1|104940.1|104958.4|104933.4|40
1726752260000|2024-09-19 13:24:20|104961|104936|104973.3|104948.3|104973.3|104948.3|104960.8|104935.8|43
1726752270000|2024-09-19 13:24:30|104973.2|104948.2|104969.3|104944.3|104973.2|104948.2|104968.9|104943.9|19
1726752280000|2024-09-19 13:24:40|104969.2|104944.2|104962.2|104937.2|104971.7|104946.7|104960.1|104935.1|29
1726752290000|2024-09-19 13:24:50|104962.5|104937.5|104971.7|104946.7|104973.8|104948.8|104960.4|104935.4|47
1726752300000|2024-09-19 13:25:00|104971.9|104946.9|104988|104963|104988.4|104963.4|104971.9|104946.9|23
1726752310000|2024-09-19 13:25:10|104988.3|104963.3|104997.8|104972.8|105004.5|104979.5|104988|104963|36
1726752320000|2024-09-19 13:25:20|104998.2|104973.2|104988.6|104963.6|104999.5|104974.5|104988.6|104963.6|32
1726752330000|2024-09-19 13:25:30|104988.8|104963.8|104995.6|104970.6|104997.4|104972.4|104988.3|104963.3|20
1726752340000|2024-09-19 13:25:40|104995.2|104970.2|105019.7|104994.7|105019.7|104994.7|104993.8|104968.8|31
1726752350000|2024-09-19 13:25:50|105020.2|104995.2|105014.3|104989.3|105023|104998|105013.5|104988.5|27
1726752360000|2024-09-19 13:26:00|105014.9|104989.9|105036.5|105011.5|105037.5|105012.5|105009|104984|42
1726752370000|2024-09-19 13:26:10|105036.3|105011.3|105031.9|105006.9|105038|105013|105028.8|105003.8|32
1726752380000|2024-09-19 13:26:20|105031.7|105006.7|105044.5|105019.5|105044.5|105019.5|105031.2|105006.2|33
1726752390000|2024-09-19 13:26:30|105048|105023|105064.8|105039.8|105064.8|105039.8|105044.6|105019.6|39
1726752400000|2024-09-19 13:26:40|105065.3|105040.3|105060.3|105035.3|105069.1|105044.1|105059.3|105034.3|30
1726752410000|2024-09-19 13:26:50|105059.7|105034.7|105004.3|104979.3|105059.9|105034.9|105000.1|104975.1|50
1726752420000|2024-09-19 13:27:00|105003.8|104978.8|104999.2|104974.2|105012.1|104987.1|104999|104974|47
1726752430000|2024-09-19 13:27:10|104999|104974|105027.9|104977.9|105029.5|104980.6|104994.7|104969.7|45
1726752440000|2024-09-19 13:27:20|105023.6|104973.6|105018.8|104968.8|105025.5|104975.5|105018.4|104968.4|43
1726752450000|2024-09-19 13:27:30|105010.2|104960.2|105029.2|104979.2|105032.5|104982.5|105005.7|104955.7|47
1726752460000|2024-09-19 13:27:40|105029.3|104979.3|105033.1|104983.1|105033.1|104983.1|105028.4|104978.4|33
1726752470000|2024-09-19 13:27:50|105033.5|104983.5|105028.2|105003.2|105040|105006.9|105022.3|104983.1|41
1726752480000|2024-09-19 13:28:00|105031.5|105006.5|105033|105008|105041.1|105016.1|105029.2|105004.2|49
1726752490000|2024-09-19 13:28:10|105033.2|105008.2|105038.3|105013.3|105045.4|105020.4|105032.6|105007.6|31
1726752500000|2024-09-19 13:28:20|105038.6|105013.6|105030.9|105005.9|105038.9|105013.9|105026.5|105001.5|38
1726752510000|2024-09-19 13:28:30|105030.7|105005.7|105025.9|105000.9|105039.6|105014.6|105025.9|105000.9|34
1726752520000|2024-09-19 13:28:40|105025.4|105000.4|105018|104993|105025.4|105000.4|105014.4|104989.4|31
1726752530000|2024-09-19 13:28:50|105018.2|104993.2|105020.1|104995.1|105021|104996|105016|104991|30
1726752540000|2024-09-19 13:29:00|105019.5|104994.5|105009.6|104984.6|105019.5|104994.5|105003.4|104978.4|38
1726752550000|2024-09-19 13:29:10|105009.4|104984.4|105026.2|104976.2|105026.6|104990.8|105003.3|104971|35
1726752560000|2024-09-19 13:29:20|105026.5|104976.5|105048.6|104998.6|105049.2|104999.2|105025|104975|47
1726752570000|2024-09-19 13:29:30|105048.7|104998.7|105065.1|105015.1|105065.6|105015.6|105047.5|104997.5|51
1726752580000|2024-09-19 13:29:40|105064.6|105014.6|105053|105003|105064.6|105014.6|105053|105003|45
1726752590000|2024-09-19 13:29:50|105053.1|105003.1|105063.1|105013.1|105066.2|105027.1|105052.1|105003.1|50
1726752600000|2024-09-19 13:30:00|105063.2|105013.2|105034.6|104984.6|105063.2|105013.2|105029.1|104979.1|48
1726752610000|2024-09-19 13:30:10|105042.9|104992.9|105046.4|104996.4|105048.2|104998.2|105039.1|104989.1|36
1726752620000|2024-09-19 13:30:20|105046.6|104996.6|105048.4|104998.4|105052.3|105002.3|105040.6|104990.6|49
1726752630000|2024-09-19 13:30:30|105049|104999|105036|104986|105049.6|104999.6|105027.1|104977.1|49
1726752640000|2024-09-19 13:30:40|105040.1|104990.1|105039.2|104989.2|105050.9|105005.6|105022.6|104978.4|52
1726752650000|2024-09-19 13:30:50|105040.3|104990.3|105043.1|104993.1|105043.2|104993.2|105025.7|104975.7|45
1726752660000|2024-09-19 13:31:00|105042.8|104992.8|105039.8|104989.8|105054.8|105004.8|105039.8|104989.8|41
1726752670000|2024-09-19 13:31:10|105040.1|104990.1|105055.8|105005.8|105055.8|105005.8|105033.6|104983.6|48
1726752680000|2024-09-19 13:31:20|105056|105006|105039.7|105014.7|105064.5|105030.7|105039.7|105006|49
1726752690000|2024-09-19 13:31:30|105039.9|105014.9|105048.4|105023.4|105048.4|105023.4|105036.7|105011.7|36
1726752700000|2024-09-19 13:31:40|105049|105024|105066.4|105041.4|105066.8|105041.8|105049|105024|37
1726752710000|2024-09-19 13:31:50|105065.9|105040.9|105097.7|105047.7|105098.8|105048.8|105063|105037.5|41
1726752720000|2024-09-19 13:32:00|105097.9|105047.9|105124.7|105074.7|105125|105075|105097.9|105047.9|31
1726752730000|2024-09-19 13:32:10|105124.1|105074.1|105125.1|105075.1|105137.3|105087.3|105124.1|105074.1|47
1726752740000|2024-09-19 13:32:20|105127.3|105077.3|105122.3|105072.3|105129.5|105079.5|105119.9|105069.9|39
1726752750000|2024-09-19 13:32:30|105123.1|105073.1|105120.9|105070.9|105123.1|105073.1|105114.3|105064.3|36
1726752760000|2024-09-19 13:32:40|105121.3|105071.3|105125.7|105075.7|105132.5|105082.5|105121.3|105071.3|38
1726752770000|2024-09-19 13:32:50|105125.9|105075.9|105127.9|105077.9|105133.7|105083.7|105115.5|105065.5|42
1726752780000|2024-09-19 13:33:00|105128.3|105078.3|105130|105080|105135.8|105085.8|105127.3|105077.3|35
1726752790000|2024-09-19 13:33:10|105130.3|105080.3|105137.9|105087.9|105137.9|105087.9|105129.6|105079.6|37
1726752800000|2024-09-19 13:33:20|105138.2|105088.2|105145.3|105095.3|105160.7|105126.2|105138.2|105088.2|41
1726752810000|2024-09-19 13:33:30|105143.8|105093.8|105145.1|105095.1|105150|105100|105141.5|105091.5|41
1726752820000|2024-09-19 13:33:40|105145.4|105095.4|105132.4|105082.4|105147.6|105097.6|105131.3|105081.3|35
1726752830000|2024-09-19 13:33:50|105133.7|105083.7|105146.2|105096.2|105149.2|105108.6|105131.8|105083.5|58
1726752840000|2024-09-19 13:34:00|105147.2|105097.2|105138|105088|105151.1|105101.1|105136.5|105086.5|60
1726752850000|2024-09-19 13:34:10|105135.8|105085.8|105096.2|105046.2|105135.8|105085.8|105096.2|105046.2|43
1726752860000|2024-09-19 13:34:20|105104.3|105054.3|105112.6|105062.6|105112.8|105062.8|105098.5|105048.5|50
1726752870000|2024-09-19 13:34:30|105112.1|105062.1|105121.9|105071.9|105124.5|105074.5|105107.5|105057.5|50
1726752880000|2024-09-19 13:34:40|105121.4|105071.4|105122.7|105072.7|105127.8|105077.8|105112.3|105062.3|42
1726752890000|2024-09-19 13:34:50|105122.5|105072.5|105124.8|105074.8|105126.7|105076.7|105121.6|105071.6|35
1726752900000|2024-09-19 13:35:00|105125|105075|105137.5|105087.5|105140.5|105090.5|105125|105075|37
1726752910000|2024-09-19 13:35:10|105137.8|105087.8|105149.2|105099.2|105150.4|105100.4|105136.7|105086.7|42
1726752920000|2024-09-19 13:35:20|105148.8|105098.8|105132.1|105082.1|105148.9|105098.9|105128.3|105078.3|37
1726752930000|2024-09-19 13:35:30|105131.9|105081.9|105137.3|105087.3|105139|105089|105129.1|105079.1|35
1726752940000|2024-09-19 13:35:40|105137.1|105087.1|105152.6|105102.6|105152.6|105102.6|105137.1|105087.1|37
1726752950000|2024-09-19 13:35:50|105152.5|105102.5|105148.3|105098.3|105152.8|105102.8|105145.6|105095.6|37
1726752960000|2024-09-19 13:36:00|105148.9|105098.9|105189.8|105139.8|105190.9|105140.9|105148.9|105098.9|52
1726752970000|2024-09-19 13:36:10|105189.7|105139.7|105185|105135|105190.1|105140.1|105184.6|105134.6|36
1726752980000|2024-09-19 13:36:20|105184.9|105134.9|105169.4|105119.4|105189.6|105139.6|105169.3|105119.3|46
1726752990000|2024-09-19 13:36:30|105169.9|105119.9|105190.4|105140.4|105190.4|105140.4|105167.2|105117.2|49
1726753000000|2024-09-19 13:36:40|105190.5|105140.5|105157.5|105107.5|105195.2|105145.2|105157.5|105107.5|55
1726753010000|2024-09-19 13:36:50|105158.1|105108.1|105146.5|105121.5|105159.2|105124.8|105144.8|105108.1|41
1726753020000|2024-09-19 13:37:00|105146.6|105121.6|105150.4|105125.4|105151.2|105126.2|105144.9|105119.9|37
1726753030000|2024-09-19 13:37:10|105150.2|105125.2|105147.2|105122.2|105152.7|105127.7|105146.6|105121.6|38
1726753040000|2024-09-19 13:37:20|105147|105122|105117.7|105092.7|105147|105122|105117.7|105092.7|42
1726753050000|2024-09-19 13:37:30|105117.5|105092.5|105099.5|105074.5|105121.6|105096.6|105096.4|105071.4|41
1726753060000|2024-09-19 13:37:40|105100.6|105075.6|105103.6|105078.6|105105.5|105080.5|105080.1|105055.1|53
1726753070000|2024-09-19 13:37:50|105102.9|105077.9|105090.7|105065.7|105103.1|105078.1|105090.4|105065.4|39
1726753080000|2024-09-19 13:38:00|105091.3|105066.3|105102.8|105077.8|105112.7|105080.1|105091.3|105056.6|44
1726753090000|2024-09-19 13:38:10|105116.8|105066.8|105110.5|105060.5|105116.8|105066.8|105106.6|105056.6|39
1726753100000|2024-09-19 13:38:20|105109.4|105059.4|105115.6|105065.6|105116.8|105071.5|105076.8|105047.2|39
1726753110000|2024-09-19 13:38:30|105099.9|105074.9|105125.2|105100.2|105130.4|105100.4|105099.9|105074.9|35
1726753120000|2024-09-19 13:38:40|105125|105100|105109.3|105084.3|105125|105100|105108|105083|24
1726753130000|2024-09-19 13:38:50|105109.1|105084.1|105119.5|105094.5|105119.5|105094.5|105109.1|105084.1|50
1726753140000|2024-09-19 13:39:00|105127.9|105102.9|105117.1|105092.1|105129.7|105104.7|105117.1|105092.1|59
1726753150000|2024-09-19 13:39:10|105116.8|105091.8|105123.5|105098.5|105133.7|105102.1|105110.3|105075|46
1726753160000|2024-09-19 13:39:20|105122.4|105097.4|105108|105083|105122.4|105097.4|105102.9|105077.9|37
1726753170000|2024-09-19 13:39:30|105110.5|105085.5|105106.9|105081.9|105121.2|105085.5|105104.9|105068.7|36
1726753180000|2024-09-19 13:39:40|105106.7|105081.7|105125.4|105100.4|105138.2|105100.4|105103.4|105067.9|36
1726753190000|2024-09-19 13:39:50|105125.3|105100.3|105125.1|105100.1|105126.7|105101.7|105118.1|105093.1|40
1726753200000|2024-09-19 13:40:00|105124.4|105099.4|105131.5|105081.5|105137.8|105112.8|105122.3|105081.5|47
1726753210000|2024-09-19 13:40:10|105130.1|105080.1|105123.8|105098.8|105132|105100.6|105120.1|105077|40
1726753220000|2024-09-19 13:40:20|105124.1|105099.1|105141.8|105091.8|105146.9|105100.1|105122|105091.7|39
1726753230000|2024-09-19 13:40:30|105142.4|105092.4|105133.1|105083.1|105144.6|105094.6|105133.1|105083.1|44
1726753240000|2024-09-19 13:40:40|105133.2|105083.2|105137.8|105087.8|105142.4|105092.4|105131.4|105081.4|33
1726753250000|2024-09-19 13:40:50|105137.7|105087.7|105150.1|105100.1|105152|105102|105136.6|105086.6|36
1726753260000|2024-09-19 13:41:00|105150|105100|105157.5|105107.5|105162.9|105112.9|105146.5|105096.5|60
1726753270000|2024-09-19 13:41:10|105157|105107|105161.3|105111.3|105165.9|105115.9|105156.3|105106.3|56
1726753280000|2024-09-19 13:41:20|105162.1|105112.1|105201.9|105151.9|105202.8|105152.8|105162.1|105112.1|54
1726753290000|2024-09-19 13:41:30|105202.4|105152.4|105197|105147|105203.4|105153.4|105187.9|105137.9|43
1726753300000|2024-09-19 13:41:40|105197.9|105147.9|105188.9|105138.9|105198|105148|105186.7|105136.7|36
1726753310000|2024-09-19 13:41:50|105188.6|105138.6|105193.7|105143.7|105194.8|105144.8|105182.7|105132.7|41
1726753320000|2024-09-19 13:42:00|105193|105143|105215.7|105165.7|105216.3|105166.3|105193|105143|49
1726753330000|2024-09-19 13:42:10|105215.6|105165.6|105213.7|105163.7|105229.7|105179.7|105208.5|105158.5|45
1726753340000|2024-09-19 13:42:20|105213.4|105163.4|105224.4|105174.4|105224.4|105174.4|105208.4|105158.4|35
1726753350000|2024-09-19 13:42:30|105225.1|105175.1|105228.5|105178.5|105229.9|105179.9|105209.3|105159.3|42
1726753360000|2024-09-19 13:42:40|105229.1|105179.1|105231.9|105181.9|105235.6|105185.6|105228.8|105178.8|42
1726753370000|2024-09-19 13:42:50|105232.6|105182.6|105219.5|105169.5|105233.9|105183.9|105219.1|105169.1|22
1726753380000|2024-09-19 13:43:00|105219.9|105169.9|105223.4|105173.4|105225.7|105175.7|105219.7|105169.7|30
1726753390000|2024-09-19 13:43:10|105223.8|105173.8|105241.6|105191.6|105242.5|105192.5|105223.8|105173.8|35
1726753400000|2024-09-19 13:43:20|105241.3|105191.3|105252.1|105202.1|105254.9|105204.9|105238.4|105188.4|46
1726753410000|2024-09-19 13:43:30|105252.3|105202.3|105257.9|105207.9|105258.9|105208.9|105250.6|105200.6|50
1726753420000|2024-09-19 13:43:40|105257.7|105207.7|105272.2|105222.2|105279.6|105233.6|105256.4|105207.7|52
1726753430000|2024-09-19 13:43:50|105272.5|105222.5|105270.1|105220.1|105278.4|105228.4|105270.1|105220.1|36
1726753440000|2024-09-19 13:44:00|105270.3|105220.3|105279.2|105229.2|105281.9|105231.9|105270.1|105220.1|41
1726753450000|2024-09-19 13:44:10|105279|105229|105280.5|105230.5|105281.9|105231.9|105272.6|105222.6|42
1726753460000|2024-09-19 13:44:20|105280|105230|105293.4|105268.4|105295.7|105270.7|105277.9|105227.9|46
1726753470000|2024-09-19 13:44:30|105293.7|105268.7|105321.4|105271.4|105322|105272|105285.9|105248.6|57
1726753480000|2024-09-19 13:44:40|105321.8|105271.8|105308|105283|105334.2|105286|105307.3|105271.6|43
1726753490000|2024-09-19 13:44:50|105308.5|105283.5|105299|105274|105310.2|105285.2|105296.4|105271.4|48
1726753500000|2024-09-19 13:45:00|105299.3|105274.3|105304.1|105279.1|105305.8|105280.8|105288.8|105263.8|48
1726753510000|2024-09-19 13:45:10|105303.9|105278.9|105336.7|105286.7|105336.7|105293.1|105299.9|105274.9|50
1726753520000|2024-09-19 13:45:20|105337|105287|105333.7|105283.7|105340.1|105290.1|105331.5|105281.5|31
1726753530000|2024-09-19 13:45:30|105333.9|105283.9|105344.6|105294.6|105345.2|105295.2|105332.4|105282.4|56
1726753540000|2024-09-19 13:45:40|105343.1|105293.1|105367.7|105317.7|105371.6|105321.6|105339.9|105289.9|51
1726753550000|2024-09-19 13:45:50|105367.9|105317.9|105385.9|105335.9|105395.3|105345.3|105367.9|105317.9|51
1726753560000|2024-09-19 13:46:00|105386.2|105336.2|105369.4|105319.4|105387.6|105340.4|105358.9|105318.2|39
1726753570000|2024-09-19 13:46:10|105369.3|105319.3|105348.5|105298.5|105369.5|105333.1|105334.4|105289.3|54
1726753580000|2024-09-19 13:46:20|105348.3|105298.3|105354.2|105304.2|105357|105307|105348.3|105298.3|41
1726753590000|2024-09-19 13:46:30|105354.5|105304.5|105365.3|105315.3|105365.3|105315.3|105350.8|105300.8|33
1726753600000|2024-09-19 13:46:40|105365.5|105315.5|105346.8|105321.8|105368.9|105325.7|105346.8|105309.4|51
1726753610000|2024-09-19 13:46:50|105346.9|105321.9|105339.6|105289.6|105355.7|105326.5|105324|105289.6|52
1726753620000|2024-09-19 13:47:00|105340.5|105290.5|105346.5|105296.5|105358.8|105308.8|105339.2|105289.2|44
1726753630000|2024-09-19 13:47:10|105346|105296|105346.2|105296.2|105346.3|105296.3|105311.8|105275.3|45
1726753640000|2024-09-19 13:47:20|105340.5|105290.5|105315.9|105265.9|105342.8|105292.8|105307.9|105257.9|53
1726753650000|2024-09-19 13:47:30|105316.6|105266.6|105322|105272|105330.3|105280.3|105316.6|105266.6|64
1726753660000|2024-09-19 13:47:40|105324|105274|105364|105314|105364|105314|105324|105274|57
1726753670000|2024-09-19 13:47:50|105365.1|105315.1|105362.3|105312.3|105367.9|105317.9|105340.9|105290.9|61
1726753680000|2024-09-19 13:48:00|105361.6|105311.6|105374.8|105324.8|105374.8|105324.8|105353.2|105303.2|45
1726753690000|2024-09-19 13:48:10|105375.6|105325.6|105380.4|105330.4|105381|105331|105373.7|105323.7|28
1726753700000|2024-09-19 13:48:20|105378.3|105328.3|105377|105327|105383.5|105333.5|105375.3|105325.3|38
1726753710000|2024-09-19 13:48:30|105376.9|105326.9|105375.8|105325.8|105381.3|105331.3|105375.5|105325.5|33
1726753720000|2024-09-19 13:48:40|105375.9|105325.9|105388|105338|105391.5|105341.5|105375.9|105325.9|57
1726753730000|2024-09-19 13:48:50|105390.6|105340.6|105388.5|105338.5|105390.6|105340.6|105384.6|105334.6|43
1726753740000|2024-09-19 13:49:00|105388.7|105338.7|105399.4|105349.4|105412.7|105362.7|105388.7|105338.7|57
1726753750000|2024-09-19 13:49:10|105399.6|105349.6|105394.4|105344.4|105407.7|105357.7|105390.9|105340.9|51
1726753760000|2024-09-19 13:49:20|105394.1|105344.1|105413.3|105363.3|105416.8|105366.8|105394.1|105344.1|47
1726753770000|2024-09-19 13:49:30|105413.5|105363.5|105406.9|105356.9|105413.7|105363.7|105398.5|105348.5|38
1726753780000|2024-09-19 13:49:40|105407.4|105357.4|105429.7|105379.7|105430.8|105380.8|105405|105355|55
1726753790000|2024-09-19 13:49:50|105430.8|105380.8|105403.2|105378.2|105440.7|105390.7|105401.2|105373.7|55
1726753800000|2024-09-19 13:50:00|105413.4|105363.4|105434.5|105384.5|105434.5|105384.5|105413.4|105363.4|51
1726753810000|2024-09-19 13:50:10|105434.2|105384.2|105428.6|105378.6|105438.6|105406|105409.5|105370.4|47
1726753820000|2024-09-19 13:50:20|105430.6|105380.6|105422.4|105397.4|105432.2|105403.4|105418.5|105380.6|47
1726753830000|2024-09-19 13:50:30|105422.8|105397.8|105446.9|105396.9|105446.9|105402.3|105421.4|105386.8|42
1726753840000|2024-09-19 13:50:40|105447.8|105397.8|105464.4|105439.4|105466.6|105441.6|105446.1|105396.1|58
1726753850000|2024-09-19 13:50:50|105464.6|105439.6|105494.1|105444.1|105494.6|105457.2|105463.4|105438.4|57
1726753860000|2024-09-19 13:51:00|105494.5|105444.5|105466.9|105441.9|105498.9|105450.8|105465.6|105440.6|58
1726753870000|2024-09-19 13:51:10|105465.4|105440.4|105476.1|105451.1|105496.7|105453.6|105465.4|105433.5|60
1726753880000|2024-09-19 13:51:20|105477.6|105452.6|105481.4|105431.4|105495.3|105452.6|105476|105430.7|40
1726753890000|2024-09-19 13:51:30|105480.9|105430.9|105476|105426|105482.1|105432.1|105470.6|105420.6|47
1726753900000|2024-09-19 13:51:40|105476.2|105426.2|105499.1|105449.1|105499.1|105449.1|105476.2|105426.2|49
1726753910000|2024-09-19 13:51:50|105499.4|105449.4|105481.2|105431.2|105511.2|105461.2|105481.2|105431.2|58
1726753920000|2024-09-19 13:52:00|105482.4|105432.4|105488.6|105438.6|105490.9|105440.9|105477.6|105427.6|58
1726753930000|2024-09-19 13:52:10|105489.1|105439.1|105481.3|105431.3|105495.2|105445.2|105481.1|105431.1|31
1726753940000|2024-09-19 13:52:20|105481.1|105431.1|105433.8|105383.8|105486.6|105436.6|105433.4|105383.4|51
1726753950000|2024-09-19 13:52:30|105434.8|105384.8|105418.1|105393.1|105444.2|105396.5|105417.8|105381.2|39
1726753960000|2024-09-19 13:52:40|105420|105370|105432.8|105382.8|105432.8|105382.8|105418.4|105368.4|37
1726753970000|2024-09-19 13:52:50|105433.6|105383.6|105421.3|105371.3|105435.8|105385.8|105418.4|105368.4|52
1726753980000|2024-09-19 13:53:00|105420.7|105370.7|105419.7|105369.7|105429.8|105379.8|105419.7|105369.7|31
1726753990000|2024-09-19 13:53:10|105422|105372|105431.1|105381.1|105431.3|105381.3|105422|105372|32
1726754000000|2024-09-19 13:53:20|105431.3|105381.3|105430.8|105380.8|105435|105385|105419.7|105369.7|49
1726754010000|2024-09-19 13:53:30|105431.8|105381.8|105417.4|105392.4|105431.8|105397.7|105416.9|105381.8|35
1726754020000|2024-09-19 13:53:40|105418.8|105393.8|105435.7|105385.7|105436.7|105396.5|105418.8|105379.2|38
1726754030000|2024-09-19 13:53:50|105436|105386|105437.9|105387.9|105440.9|105390.9|105433.9|105383.9|47
1726754040000|2024-09-19 13:54:00|105438.2|105388.2|105438.2|105388.2|105438.2|105388.2|105431|105381|58
1726754050000|2024-09-19 13:54:10|105444.5|105394.5|105438.9|105388.9|105451.5|105401.5|105432|105382|57
1726754060000|2024-09-19 13:54:20|105437.3|105387.3|105450.1|105400.1|105451.4|105401.4|105436.8|105386.8|46
1726754070000|2024-09-19 13:54:30|105449.4|105399.4|105462.3|105412.3|105462.3|105412.3|105449.4|105399.4|31
1726754080000|2024-09-19 13:54:40|105462.5|105412.5|105455.4|105430.4|105483.7|105433.7|105455.4|105412.5|54
1726754090000|2024-09-19 13:54:50|105455|105430|105439.2|105389.2|105455|105430|105429.1|105385.9|42
1726754100000|2024-09-19 13:55:00|105438.6|105388.6|105430.3|105380.3|105442.1|105392.1|105424.5|105374.5|44
1726754110000|2024-09-19 13:55:10|105429.2|105379.2|105423.7|105373.7|105429.2|105379.2|105422.3|105372.3|35
1726754120000|2024-09-19 13:55:20|105423.6|105373.6|105421.2|105371.2|105432.6|105382.6|105420.5|105370.5|35
1726754130000|2024-09-19 13:55:30|105422.3|105372.3|105404.7|105354.7|105422.3|105372.3|105404.4|105354.4|31
1726754140000|2024-09-19 13:55:40|105404.6|105354.6|105395.1|105345.1|105407.8|105357.8|105388.2|105338.2|29
1726754150000|2024-09-19 13:55:50|105395.5|105345.5|105397.5|105347.5|105412.8|105362.8|105395|105345|47
1726754160000|2024-09-19 13:56:00|105394.6|105344.6|105374.1|105324.1|105395.8|105345.8|105370.8|105320.8|33
1726754170000|2024-09-19 13:56:10|105372.8|105322.8|105356.6|105306.6|105379|105329|105356.4|105306.4|56
1726754180000|2024-09-19 13:56:20|105357.2|105307.2|105349.9|105299.9|105358.3|105308.3|105348.9|105298.9|50
1726754190000|2024-09-19 13:56:30|105349.7|105299.7|105346.6|105296.6|105350.2|105300.2|105338.7|105288.7|39
1726754200000|2024-09-19 13:56:40|105346.1|105296.1|105355.7|105305.7|105368|105318|105344.4|105294.4|43
1726754210000|2024-09-19 13:56:50|105355.9|105305.9|105339.6|105289.6|105361.4|105311.4|105339.6|105289.6|46
1726754220000|2024-09-19 13:57:00|105340.3|105290.3|105352.8|105302.8|105352.8|105302.8|105339.1|105289.1|35
1726754230000|2024-09-19 13:57:10|105352.1|105302.1|105382|105332|105382|105335.1|105332.6|105290.5|45
1726754240000|2024-09-19 13:57:20|105383.1|105333.1|105383.2|105333.2|105385.4|105335.4|105382.4|105332.4|25
1726754250000|2024-09-19 13:57:30|105383.6|105333.6|105349.2|105299.2|105383.6|105333.6|105345.1|105295.1|78
1726754260000|2024-09-19 13:57:40|105347.3|105297.3|105347.5|105297.5|105359.8|105309.8|105345.5|105295.5|69
1726754270000|2024-09-19 13:57:50|105351|105301|105347|105297|105351|105301|105339.4|105289.4|63
1726754280000|2024-09-19 13:58:00|105352.6|105302.6|105365.4|105315.4|105368.4|105318.4|105334.2|105284.2|66
1726754290000|2024-09-19 13:58:10|105365.2|105315.2|105369.3|105319.3|105369.7|105319.7|105358.9|105308.9|62
1726754300000|2024-09-19 13:58:20|105367.2|105317.2|105364|105314|105368.2|105318.2|105362.5|105312.5|64
1726754310000|2024-09-19 13:58:30|105363.6|105313.6|105333.4|105283.4|105367.6|105317.6|105333.4|105283.4|69
1726754320000|2024-09-19 13:58:40|105332.4|105282.4|105341.5|105291.5|105344.2|105294.2|105311.4|105261.4|77
1726754330000|2024-09-19 13:58:50|105342.7|105292.7|105323.3|105273.3|105345.9|105295.9|105322.8|105272.8|64
1726754340000|2024-09-19 13:59:00|105318.8|105268.8|105316.7|105266.7|105320.8|105270.8|105304.6|105254.6|38
1726754350000|2024-09-19 13:59:10|105316.6|105266.6|105322.7|105272.7|105323.3|105273.3|105311.7|105261.7|22
1726754360000|2024-09-19 13:59:20|105322.8|105272.8|105324.3|105274.3|105325.1|105275.1|105322.2|105272.2|35
1726754370000|2024-09-19 13:59:30|105324.6|105274.6|105347.6|105297.6|105350.5|105300.5|105324.1|105274.1|52
1726754380000|2024-09-19 13:59:40|105352.2|105302.2|105328.7|105278.7|105352.2|105302.2|105324.9|105274.9|66
1726754390000|2024-09-19 13:59:50|105329.1|105279.1|105384.9|105215|105388.5|105287|105326.3|105215|59
1726754400000|2024-09-19 14:00:00|105323.7|105273.7|105256.7|105206.7|105370.6|105273.7|105239.5|105170.8|77
1726754410000|2024-09-19 14:00:10|105257.6|105207.6|105218.4|105168.4|105259|105209|105218.4|105168.4|74
1726754420000|2024-09-19 14:00:20|105220.8|105170.8|105267|105217|105268|105218|105216.1|105166.1|72
1726754430000|2024-09-19 14:00:30|105267.1|105217.1|105292.6|105242.6|105298.5|105248.5|105266.8|105216.8|63
1726754440000|2024-09-19 14:00:40|105292.4|105242.4|105288.9|105238.9|105293.8|105243.8|105268.2|105218.2|33
1726754450000|2024-09-19 14:00:50|105289.4|105239.4|105288.4|105238.4|105299.2|105249.2|105286.2|105236.2|49
1726754460000|2024-09-19 14:01:00|105288.8|105238.8|105295.1|105245.1|105301.8|105251.8|105287.2|105237.2|68
1726754470000|2024-09-19 14:01:10|105295.3|105245.3|105290.6|105240.6|105297.2|105247.2|105288.2|105238.2|32
1726754480000|2024-09-19 14:01:20|105289.9|105239.9|105285.6|105235.6|105289.9|105239.9|105276.4|105226.4|70
1726754490000|2024-09-19 14:01:30|105284.7|105234.7|105279.9|105229.9|105286.8|105236.8|105278.6|105228.6|69
1726754500000|2024-09-19 14:01:40|105278.3|105228.3|105288.6|105238.6|105289.8|105239.8|105277.4|105227.4|67
1726754510000|2024-09-19 14:01:50|105288.7|105238.7|105292.1|105242.1|105299.2|105249.2|105288|105238|70
1726754520000|2024-09-19 14:02:00|105293.4|105243.4|105282.4|105232.4|105295.6|105245.6|105281.3|105231.3|68
1726754530000|2024-09-19 14:02:10|105281.6|105231.6|105277.4|105227.4|105285.2|105235.2|105277.4|105227.4|34
1726754540000|2024-09-19 14:02:20|105276.8|105226.8|105286.6|105236.6|105293.2|105243.2|105275.3|105225.3|47
1726754550000|2024-09-19 14:02:30|105288.5|105238.5|105291.2|105241.2|105301.6|105251.6|105287.3|105237.3|38
1726754560000|2024-09-19 14:02:40|105291.5|105241.5|105306.9|105256.9|105317.5|105267.5|105290.6|105240.6|53
1726754570000|2024-09-19 14:02:50|105307.8|105257.8|105303.3|105253.3|105310.3|105260.3|105302.2|105252.2|61
1726754580000|2024-09-19 14:03:00|105303.2|105253.2|105287.2|105237.2|105305.2|105255.2|105279.7|105229.7|65
1726754590000|2024-09-19 14:03:10|105287.3|105237.3|105287.6|105237.6|105293.5|105243.5|105283.3|105233.3|63
1726754600000|2024-09-19 14:03:20|105287.9|105237.9|105275.3|105225.3|105288.4|105238.4|105274.4|105224.4|59
1726754610000|2024-09-19 14:03:30|105275.4|105225.4|105268.6|105218.6|105278.1|105228.1|105268.5|105218.5|35
1726754620000|2024-09-19 14:03:40|105269.1|105219.1|105255.3|105205.3|105269.3|105219.3|105253.1|105203.1|43
1726754630000|2024-09-19 14:03:50|105254.7|105204.7|105224.3|105174.3|105255.6|105205.6|105222.9|105172.9|51
1726754640000|2024-09-19 14:04:00|105225|105175|105217.7|105167.7|105228.3|105178.3|105216.2|105166.2|62
1726754650000|2024-09-19 14:04:10|105211.2|105161.2|105196.7|105146.7|105211.2|105161.2|105192.3|105142.3|50
1726754660000|2024-09-19 14:04:20|105197.4|105147.4|105183.8|105133.8|105200.3|105150.3|105180.9|105130.9|57
1726754670000|2024-09-19 14:04:30|105183.9|105133.9|105194.7|105144.7|105199.4|105149.4|105183|105133|40
1726754680000|2024-09-19 14:04:40|105195|105145|105207.9|105157.9|105212.3|105162.3|105194.6|105144.6|63
1726754690000|2024-09-19 14:04:50|105208.4|105158.4|105220.1|105170.1|105221.8|105171.8|105207.3|105157.3|55
1726754700000|2024-09-19 14:05:00|105219.3|105169.3|105267|105217|105277.5|105227.5|105219.3|105169.3|57
1726754710000|2024-09-19 14:05:10|105268|105218|105270.7|105220.7|105271.8|105221.8|105264.8|105214.8|42
1726754720000|2024-09-19 14:05:20|105272.9|105222.9|105276.9|105226.9|105289.5|105239.5|105272.8|105222.8|41
1726754730000|2024-09-19 14:05:30|105276.2|105226.2|105288|105238|105300.5|105250.5|105275.3|105225.3|50
1726754740000|2024-09-19 14:05:40|105287.8|105237.8|105286.6|105236.6|105291.5|105241.5|105283.9|105233.9|40
1726754750000|2024-09-19 14:05:50|105286|105236|105289.2|105239.2|105289.2|105239.2|105281.4|105231.4|31
1726754760000|2024-09-19 14:06:00|105288.3|105238.3|105293|105243|105300.5|105250.5|105288.3|105238.3|37
1726754770000|2024-09-19 14:06:10|105290.5|105240.5|105312.5|105262.5|105312.9|105262.9|105290.5|105240.5|48
1726754780000|2024-09-19 14:06:20|105313.7|105263.7|105329.7|105279.7|105338|105288|105308.7|105258.7|59
1726754790000|2024-09-19 14:06:30|105328.4|105278.4|105335.9|105285.9|105337.5|105287.5|105321.8|105271.8|64
1726754800000|2024-09-19 14:06:40|105335.3|105285.3|105330.7|105280.7|105336.6|105286.6|105320.8|105270.8|49
1726754810000|2024-09-19 14:06:50|105330.8|105280.8|105336.3|105286.3|105340.9|105290.9|105326.7|105276.7|40
1726754820000|2024-09-19 14:07:00|105336.4|105286.4|105331.3|105281.3|105341|105291|105330.6|105280.6|55
1726754830000|2024-09-19 14:07:10|105322.5|105272.5|105337.8|105287.8|105339.8|105289.8|105318.2|105268.2|52
1726754840000|2024-09-19 14:07:20|105337.6|105287.6|105340.2|105290.2|105350.7|105300.7|105326.9|105276.9|61
1726754850000|2024-09-19 14:07:30|105342.1|105292.1|105329.2|105279.2|105343.5|105293.5|105319.4|105269.4|53
1726754860000|2024-09-19 14:07:40|105326.6|105276.6|105363.4|105313.4|105366.8|105316.8|105326.6|105276.6|51
1726754870000|2024-09-19 14:07:50|105361.3|105311.3|105381.3|105331.3|105381.3|105331.3|105360|105310|48
1726754880000|2024-09-19 14:08:00|105380.9|105330.9|105393.6|105343.6|105395.7|105345.7|105373|105323|48
1726754890000|2024-09-19 14:08:10|105392.4|105342.4|105389.1|105339.1|105392.4|105342.4|105385.9|105335.9|38
1726754900000|2024-09-19 14:08:20|105389.6|105339.6|105376.7|105326.7|105391.3|105341.3|105376.3|105326.3|41
1726754910000|2024-09-19 14:08:30|105372|105322|105382.4|105332.4|105382.4|105332.4|105372|105322|59
1726754920000|2024-09-19 14:08:40|105381.4|105331.4|105374.9|105324.9|105383.8|105333.8|105373.9|105323.9|65
1726754930000|2024-09-19 14:08:50|105374.4|105324.4|105380.1|105330.1|105380.1|105330.1|105366.8|105316.8|48
1726754940000|2024-09-19 14:09:00|105380.3|105330.3|105379.6|105329.6|105382.5|105332.5|105374.4|105324.4|56
1726754950000|2024-09-19 14:09:10|105379.7|105329.7|105404.6|105354.6|105405.3|105355.3|105379.4|105329.4|47
1726754960000|2024-09-19 14:09:20|105404.2|105354.2|105432.4|105382.4|105435.6|105385.6|105404.2|105354.2|66
1726754970000|2024-09-19 14:09:30|105429.8|105379.8|105423.7|105373.7|105429.8|105379.8|105422.5|105372.5|46
1726754980000|2024-09-19 14:09:40|105423.5|105373.5|105406.7|105356.7|105429.8|105379.8|105404.7|105354.7|55
1726754990000|2024-09-19 14:09:50|105405.6|105355.6|105415.3|105365.3|105425.7|105375.7|105405.6|105355.6|43
1726755000000|2024-09-19 14:10:00|105415.7|105365.7|105414.8|105364.8|105426.4|105376.4|105411.4|105361.4|45
1726755010000|2024-09-19 14:10:10|105414.5|105364.5|105430.6|105380.6|105430.6|105380.6|105413.2|105363.2|47
1726755020000|2024-09-19 14:10:20|105430.9|105380.9|105428|105378|105430.9|105380.9|105409.9|105359.9|51
1726755030000|2024-09-19 14:10:30|105427.2|105377.2|105427.5|105377.5|105430.9|105380.9|105422.2|105372.2|38
1726755040000|2024-09-19 14:10:40|105426.8|105376.8|105417.5|105367.5|105428|105378|105417|105367|38
1726755050000|2024-09-19 14:10:50|105417.6|105367.6|105413.4|105363.4|105421.5|105371.5|105406.6|105356.6|34
1726755060000|2024-09-19 14:11:00|105414.9|105364.9|105415.7|105365.7|105416|105366|105410.9|105360.9|25
1726755070000|2024-09-19 14:11:10|105415.9|105365.9|105414.4|105364.4|105417.7|105367.7|105391.7|105341.7|52
1726755080000|2024-09-19 14:11:20|105415.7|105365.7|105416.2|105366.2|105417.1|105367.1|105413.1|105363.1|36
1726755090000|2024-09-19 14:11:30|105416|105366|105409.2|105359.2|105417.8|105367.8|105404.7|105354.7|42
1726755100000|2024-09-19 14:11:40|105409.1|105359.1|105403.8|105353.8|105414.1|105364.1|105403|105353|33
1726755110000|2024-09-19 14:11:50|105401.8|105351.8|105412.4|105362.4|105412.4|105362.4|105393.8|105343.8|53
1726755120000|2024-09-19 14:12:00|105413.1|105363.1|105409.1|105359.1|105414.8|105364.8|105401.7|105351.7|43
1726755130000|2024-09-19 14:12:10|105408.9|105358.9|105403|105353|105410.7|105360.7|105401.2|105351.2|44
1726755140000|2024-09-19 14:12:20|105399.6|105349.6|105372.5|105322.5|105399.6|105349.6|105362.7|105312.7|58
1726755150000|2024-09-19 14:12:30|105372.2|105322.2|105376.3|105326.3|105377.2|105327.2|105366.8|105316.8|59
1726755160000|2024-09-19 14:12:40|105377.7|105327.7|105348|105298|105377.7|105327.7|105347.1|105297.1|49
1726755170000|2024-09-19 14:12:50|105348.6|105298.6|105360.4|105310.4|105360.4|105310.4|105347.3|105297.3|33
1726755180000|2024-09-19 14:13:00|105360.7|105310.7|105341|105291|105362.5|105312.5|105334.2|105284.2|54
1726755190000|2024-09-19 14:13:10|105342.5|105292.5|105349.3|105299.3|105349.3|105299.3|105338.7|105288.7|39
1726755200000|2024-09-19 14:13:20|105348.8|105298.8|105342.6|105292.6|105355|105305|105339.7|105289.7|42
1726755210000|2024-09-19 14:13:30|105342.1|105292.1|105334|105284|105345.6|105295.6|105333.8|105283.8|32
1726755220000|2024-09-19 14:13:40|105333.9|105283.9|105357.1|105307.1|105360|105310|105333.9|105283.9|48
1726755230000|2024-09-19 14:13:50|105357|105307|105342.2|105292.2|105358.3|105308.3|105342.2|105292.2|47
1726755240000|2024-09-19 14:14:00|105346.4|105296.4|105347|105297|105352.1|105302.1|105338.9|105288.9|46
1726755250000|2024-09-19 14:14:10|105348.4|105298.4|105346.1|105296.1|105353.9|105303.9|105341.9|105291.9|46
1726755260000|2024-09-19 14:14:20|105345.9|105295.9|105347.8|105297.8|105348|105298|105332.8|105282.8|54
1726755270000|2024-09-19 14:14:30|105347.5|105297.5|105332.6|105282.6|105350.3|105300.3|105332.6|105282.6|35
1726755280000|2024-09-19 14:14:40|105331.8|105281.8|105315.3|105265.3|105331.8|105281.8|105315.3|105265.3|48
1726755290000|2024-09-19 14:14:50|105315.9|105265.9|105328|105278|105328|105278|105315.9|105265.9|54
1726755300000|2024-09-19 14:15:00|105329.7|105279.7|105349.9|105299.9|105350.9|105300.9|105329.7|105279.7|42
1726755310000|2024-09-19 14:15:10|105351.7|105301.7|105368.3|105318.3|105374.9|105324.9|105348.8|105298.8|49
1726755320000|2024-09-19 14:15:20|105368.7|105318.7|105366.5|105316.5|105372.6|105322.6|105363.2|105313.2|39
1726755330000|2024-09-19 14:15:30|105366.2|105316.2|105362|105312|105371.1|105321.1|105359.2|105309.2|42
1726755340000|2024-09-19 14:15:40|105362.7|105312.7|105364.3|105314.3|105366.6|105316.6|105362.2|105312.2|39
1726755350000|2024-09-19 14:15:50|105364.8|105314.8|105372.1|105322.1|105373.7|105323.7|105364.8|105314.8|38
1726755360000|2024-09-19 14:16:00|105372.9|105322.9|105378.5|105328.5|105379.1|105329.1|105370.7|105320.7|29
1726755370000|2024-09-19 14:16:10|105377|105327|105380.8|105330.8|105381|105331|105372|105322|33
1726755380000|2024-09-19 14:16:20|105381.2|105331.2|105390.7|105340.7|105390.7|105340.7|105380.2|105330.2|27
1726755390000|2024-09-19 14:16:30|105390.6|105340.6|105383.4|105333.4|105390.6|105340.6|105376.4|105326.4|31
1726755400000|2024-09-19 14:16:40|105382.8|105332.8|105383.8|105333.8|105383.8|105333.8|105381.2|105331.2|48
1726755410000|2024-09-19 14:16:50|105383.9|105333.9|105383.6|105333.6|105384.1|105334.1|105380.3|105330.3|30
1726755420000|2024-09-19 14:17:00|105383.1|105333.1|105380.5|105330.5|105385.1|105335.1|105380.1|105330.1|35
1726755430000|2024-09-19 14:17:10|105381.1|105331.1|105376.5|105326.5|105381.4|105331.4|105375.7|105325.7|29
1726755440000|2024-09-19 14:17:20|105376.6|105326.6|105376.6|105326.6|105382.7|105332.7|105376.6|105326.6|42
1726755450000|2024-09-19 14:17:30|105376.7|105326.7|105374.2|105324.2|105380.8|105330.8|105373.3|105323.3|46
1726755460000|2024-09-19 14:17:40|105374.1|105324.1|105370.2|105320.2|105374.1|105324.1|105368.6|105318.6|46
1726755470000|2024-09-19 14:17:50|105370.3|105320.3|105354.2|105304.2|105374.4|105324.4|105347.5|105297.5|41
1726755480000|2024-09-19 14:18:00|105353.3|105303.3|105339.9|105289.9|105358.9|105308.9|105335.7|105285.7|48
1726755490000|2024-09-19 14:18:10|105339.6|105289.6|105351.9|105301.9|105362.3|105312.3|105339.2|105289.2|40
1726755500000|2024-09-19 14:18:20|105351.5|105301.5|105351.9|105301.9|105351.9|105301.9|105344.8|105294.8|36
1726755510000|2024-09-19 14:18:30|105354.5|105304.5|105352.8|105302.8|105358.8|105308.8|105351.3|105301.3|55
1726755520000|2024-09-19 14:18:40|105351.8|105301.8|105339.9|105289.9|105351.8|105301.8|105338.6|105288.6|39
1726755530000|2024-09-19 14:18:50|105340.7|105290.7|105336|105286|105340.9|105290.9|105333.6|105283.6|38
1726755540000|2024-09-19 14:19:00|105336.8|105286.8|105329.2|105279.2|105337.2|105293.8|105314.6|105279.2|55
1726755550000|2024-09-19 14:19:10|105328|105278|105306|105256|105328|105278|105303.5|105253.5|45
1726755560000|2024-09-19 14:19:20|105306.5|105256.5|105300.9|105250.9|105308.7|105258.7|105300.9|105250.9|33
1726755570000|2024-09-19 14:19:30|105292.2|105242.2|105288.8|105238.8|105292.2|105242.2|105287|105237|38
1726755580000|2024-09-19 14:19:40|105288.4|105238.4|105282.1|105232.1|105290.4|105240.4|105281.5|105231.5|37
1726755590000|2024-09-19 14:19:50|105281.9|105231.9|105276.2|105226.2|105282.1|105232.1|105275.4|105225.4|26
1726755600000|2024-09-19 14:20:00|105275|105225|105260.2|105210.2|105275|105225|105255.9|105205.9|53
1726755610000|2024-09-19 14:20:10|105259.9|105209.9|105274.3|105224.3|105276.4|105226.4|105258.3|105208.3|42
1726755620000|2024-09-19 14:20:20|105274.5|105224.5|105275|105225|105277.3|105227.3|105274|105224|21
1726755630000|2024-09-19 14:20:30|105275.3|105225.3|105285.4|105235.4|105287.9|105237.9|105275.3|105225.3|32
1726755640000|2024-09-19 14:20:40|105285.6|105235.6|105281|105231|105287.4|105237.4|105280.6|105230.6|32
1726755650000|2024-09-19 14:20:50|105280.8|105230.8|105278.1|105228.1|105281|105231|105273.3|105223.3|36
1726755660000|2024-09-19 14:21:00|105277.9|105227.9|105272.3|105222.3|105277.9|105227.9|105262.9|105212.9|45
1726755670000|2024-09-19 14:21:10|105272|105222|105254.8|105204.8|105272.3|105222.3|105254|105204|45
1726755680000|2024-09-19 14:21:20|105254.2|105204.2|105257.2|105207.2|105264.5|105214.5|105252.7|105202.7|38
1726755690000|2024-09-19 14:21:30|105257.1|105207.1|105249.2|105199.2|105262.3|105212.3|105248|105198|49
1726755700000|2024-09-19 14:21:40|105249.1|105199.1|105248.1|105198.1|105253|105203|105247.4|105197.4|46
1726755710000|2024-09-19 14:21:50|105248.2|105198.2|105247.7|105197.7|105250.2|105200.2|105243.2|105193.2|50
1726755720000|2024-09-19 14:22:00|105247.9|105197.9|105250.9|105200.9|105253.7|105203.7|105247.9|105197.9|55
1726755730000|2024-09-19 14:22:10|105251|105201|105251.4|105201.4|105252.2|105202.2|105246.7|105196.7|40
1726755740000|2024-09-19 14:22:20|105250.8|105200.8|105251.4|105201.4|105252.3|105202.3|105247.9|105197.9|54
1726755750000|2024-09-19 14:22:30|105251.2|105201.2|105255.7|105205.7|105255.9|105205.9|105248.7|105198.7|49
1726755760000|2024-09-19 14:22:40|105255.1|105205.1|105250|105200|105256.3|105206.3|105249.4|105199.4|37
1726755770000|2024-09-19 14:22:50|105251|105201|105269.5|105219.5|105271.9|105221.9|105250|105200|47
1726755780000|2024-09-19 14:23:00|105269.7|105219.7|105281.8|105231.8|105282.5|105232.5|105267|105217|42
1726755790000|2024-09-19 14:23:10|105281.5|105231.5|105286.9|105236.9|105288.8|105238.8|105277.3|105227.3|24
1726755800000|2024-09-19 14:23:20|105287|105237|105284.9|105234.9|105288.5|105238.5|105283.9|105233.9|35
1726755810000|2024-09-19 14:23:30|105284.7|105234.7|105278.8|105228.8|105284.7|105234.7|105274.4|105224.4|29
1726755820000|2024-09-19 14:23:40|105278.5|105228.5|105273.7|105223.7|105278.7|105228.7|105273.7|105223.7|23
1726755830000|2024-09-19 14:23:50|105273.2|105223.2|105271.2|105221.2|105275|105225|105269.8|105219.8|32
1726755840000|2024-09-19 14:24:00|105276.9|105226.9|105271.6|105221.6|105276.9|105226.9|105271.6|105221.6|38
1726755850000|2024-09-19 14:24:10|105271.4|105221.4|105267.2|105217.2|105273.7|105223.7|105266.4|105216.4|38
1726755860000|2024-09-19 14:24:20|105265.9|105215.9|105262.8|105212.8|105267.6|105217.6|105260.8|105210.8|35
1726755870000|2024-09-19 14:24:30|105262.5|105212.5|105246.4|105196.4|105263.1|105213.1|105242|105192|51
1726755880000|2024-09-19 14:24:40|105247.1|105197.1|105248|105198|105251.2|105201.2|105245|105195|34
1726755890000|2024-09-19 14:24:50|105248.2|105198.2|105243.1|105193.1|105252.2|105202.2|105241.9|105191.9|44
1726755900000|2024-09-19 14:25:00|105243.7|105193.7|105226.2|105176.2|105243.7|105193.7|105218.8|105168.8|53
1726755910000|2024-09-19 14:25:10|105226.4|105176.4|105229|105179|105229.1|105179.1|105226.4|105176.4|34
1726755920000|2024-09-19 14:25:20|105229.6|105179.6|105229.5|105179.5|105241.1|105191.1|105228.2|105178.2|41
1726755930000|2024-09-19 14:25:30|105229.4|105179.4|105179.7|105129.7|105229.7|105179.7|105178.9|105128.9|54
1726755940000|2024-09-19 14:25:40|105180|105130|105127.5|105077.5|105180.1|105130.1|105119.8|105069.8|62
1726755950000|2024-09-19 14:25:50|105127.8|105077.8|105132.5|105082.5|105136.4|105086.4|105126.8|105076.8|44
1726755960000|2024-09-19 14:26:00|105134.8|105084.8|105132.3|105082.3|105139.3|105089.3|105127.8|105077.8|47
1726755970000|2024-09-19 14:26:10|105128.6|105078.6|105126.4|105076.4|105129.1|105079.1|105121.8|105071.8|45
1726755980000|2024-09-19 14:26:20|105124|105074|105108.1|105058.1|105125.7|105075.7|105106.9|105056.9|39
1726755990000|2024-09-19 14:26:30|105108.6|105058.6|105110.6|105060.6|105115.1|105065.1|105081.3|105031.3|63
1726756000000|2024-09-19 14:26:40|105110.5|105060.5|105107|105057|105110.9|105060.9|105105.4|105055.4|44
1726756010000|2024-09-19 14:26:50|105107.3|105057.3|105134.6|105084.6|105135.5|105085.5|105106.6|105056.6|67
1726756020000|2024-09-19 14:27:00|105133.4|105083.4|105123.9|105073.9|105136.7|105086.7|105108.8|105058.8|68
1726756030000|2024-09-19 14:27:10|105125.9|105075.9|105123.2|105073.2|105129|105079|105122.1|105072.1|44
1726756040000|2024-09-19 14:27:20|105123.1|105073.1|105121.2|105071.2|105126.4|105076.4|105121.2|105071.2|34
1726756050000|2024-09-19 14:27:30|105120.7|105070.7|105130.1|105080.1|105131.7|105081.7|105119.4|105069.4|42
1726756060000|2024-09-19 14:27:40|105128.8|105078.8|105126.2|105076.2|105132.4|105082.4|105125.9|105075.9|40
1726756070000|2024-09-19 14:27:50|105125.6|105075.6|105123|105073|105130.4|105080.4|105119.9|105069.9|41
1726756080000|2024-09-19 14:28:00|105123.5|105073.5|105141.1|105091.1|105141.8|105091.8|105123.5|105073.5|45
1726756090000|2024-09-19 14:28:10|105141.2|105091.2|105145.9|105095.9|105145.9|105095.9|105137.6|105087.6|36
1726756100000|2024-09-19 14:28:20|105144.2|105094.2|105143.3|105093.3|105159.2|105109.2|105143.3|105093.3|38
1726756110000|2024-09-19 14:28:30|105143.1|105093.1|105146.5|105096.5|105146.5|105096.5|105129.6|105079.6|42
1726756120000|2024-09-19 14:28:40|105147.1|105097.1|105140.2|105090.2|105150.4|105100.4|105136.3|105086.3|57
1726756130000|2024-09-19 14:28:50|105139.7|105089.7|105117|105067|105139.7|105089.7|105114.8|105064.8|52
1726756140000|2024-09-19 14:29:00|105116.3|105066.3|105133.1|105083.1|105133.6|105083.6|105116.3|105066.3|57
1726756150000|2024-09-19 14:29:10|105133.3|105083.3|105127.1|105077.1|105133.3|105083.3|105127.1|105077.1|36
1726756160000|2024-09-19 14:29:20|105127.5|105077.5|105140.2|105090.2|105141.6|105091.6|105127.5|105077.5|35
1726756170000|2024-09-19 14:29:30|105140|105090|105132.1|105082.1|105140|105090|105127.9|105077.9|48
1726756180000|2024-09-19 14:29:40|105131.4|105081.4|105127.1|105077.1|105137.6|105087.6|105127.1|105077.1|52
1726756190000|2024-09-19 14:29:50|105127.2|105077.2|105130.7|105080.7|105134.1|105084.1|105127.2|105077.2|52
1726756200000|2024-09-19 14:30:00|105128.9|105078.9|105126.9|105076.9|105129.4|105079.4|105122.5|105072.5|30
1726756210000|2024-09-19 14:30:10|105127.2|105077.2|105116.4|105066.4|105129|105079|105116.4|105066.4|44
1726756220000|2024-09-19 14:30:20|105114.5|105064.5|105107.1|105057.1|105119.2|105069.2|105098.5|105048.5|54
1726756230000|2024-09-19 14:30:30|105107.6|105057.6|105105.4|105055.4|105107.6|105057.6|105096.5|105046.5|41
1726756240000|2024-09-19 14:30:40|105105.2|105055.2|105127.2|105077.2|105127.6|105077.6|105101.1|105051.1|39
1726756250000|2024-09-19 14:30:50|105127.3|105077.3|105135|105085|105135|105085|105121.3|105071.3|36
1726756260000|2024-09-19 14:31:00|105134.8|105084.8|105125.2|105075.2|105136.4|105086.4|105125.2|105075.2|36
1726756270000|2024-09-19 14:31:10|105124.9|105074.9|105122.4|105072.4|105127.4|105077.4|105117.2|105067.2|47
1726756280000|2024-09-19 14:31:20|105122|105072|105116.8|105066.8|105123.3|105073.3|105116.2|105066.2|33
1726756290000|2024-09-19 14:31:30|105117|105067|105121.7|105071.7|105121.7|105071.7|105114.1|105064.1|24
1726756300000|2024-09-19 14:31:40|105121.8|105071.8|105121.5|105071.5|105125.3|105075.3|105121.2|105071.2|31
1726756310000|2024-09-19 14:31:50|105121|105071|105114.8|105064.8|105121|105071|105113|105063|33
1726756320000|2024-09-19 14:32:00|105114.3|105064.3|105091.9|105041.9|105114.6|105064.6|105091.1|105041.1|36
1726756330000|2024-09-19 14:32:10|105091.6|105041.6|105094.1|105044.1|105094.5|105044.5|105085.4|105035.4|37
1726756340000|2024-09-19 14:32:20|105093.8|105043.8|105108.2|105058.2|105112.8|105062.8|105093.7|105043.7|31
1726756350000|2024-09-19 14:32:30|105110.3|105060.3|105119.4|105069.4|105136.7|105086.7|105110.3|105060.3|50
1726756360000|2024-09-19 14:32:40|105120.3|105070.3|105120.8|105070.8|105125|105075|105119.3|105069.3|41
1726756370000|2024-09-19 14:32:50|105118.2|105068.2|105120.4|105070.4|105120.8|105070.8|105113.5|105063.5|40
1726756380000|2024-09-19 14:33:00|105121.5|105071.5|105146.3|105096.3|105146.3|105096.3|105121.4|105071.4|33
1726756390000|2024-09-19 14:33:10|105146.5|105096.5|105139.5|105089.5|105148.2|105098.2|105133.7|105083.7|50
1726756400000|2024-09-19 14:33:20|105140.2|105090.2|105137|105087|105140.4|105090.4|105136.9|105086.9|27
1726756410000|2024-09-19 14:33:30|105137.1|105087.1|105129|105079|105139|105089|105129|105079|37
1726756420000|2024-09-19 14:33:40|105129.6|105079.6|105135.1|105085.1|105140.5|105090.5|105129.6|105079.6|42
1726756430000|2024-09-19 14:33:50|105135.9|105085.9|105138.8|105088.8|105139.5|105089.5|105134.5|105084.5|23
1726756440000|2024-09-19 14:34:00|105139.3|105089.3|105144.8|105094.8|105146.8|105096.8|105136.5|105086.5|53
1726756450000|2024-09-19 14:34:10|105143.6|105093.6|105145.9|105095.9|105147.8|105097.8|105140.4|105090.4|40
1726756460000|2024-09-19 14:34:20|105146.2|105096.2|105135.3|105085.3|105156.7|105106.7|105133.2|105083.2|31
1726756470000|2024-09-19 14:34:30|105136.1|105086.1|105139.2|105089.2|105139.9|105089.9|105135.7|105085.7|33
1726756480000|2024-09-19 14:34:40|105139.1|105089.1|105140|105090|105140.2|105090.2|105135.1|105085.1|28
1726756490000|2024-09-19 14:34:50|105140.5|105090.5|105137.7|105087.7|105140.6|105090.6|105136.7|105086.7|36
1726756500000|2024-09-19 14:35:00|105138|105088|105141.1|105091.1|105148.7|105098.7|105137.1|105087.1|24
1726756510000|2024-09-19 14:35:10|105141.8|105091.8|105133.2|105083.2|105148.7|105098.7|105133.2|105083.2|45
1726756520000|2024-09-19 14:35:20|105133.5|105083.5|105116.9|105066.9|105134.2|105084.2|105105.2|105055.2|51
1726756530000|2024-09-19 14:35:30|105117.4|105067.4|105122|105072|105125.9|105075.9|105116.4|105066.4|44
1726756540000|2024-09-19 14:35:40|105120.8|105070.8|105122.9|105072.9|105123.2|105073.2|105115.9|105065.9|28
1726756550000|2024-09-19 14:35:50|105123|105073|105137.6|105087.6|105137.9|105087.9|105123|105073|37
1726756560000|2024-09-19 14:36:00|105136.1|105086.1|105138.3|105088.3|105139.2|105089.2|105133.7|105083.7|31
1726756570000|2024-09-19 14:36:10|105138.1|105088.1|105123.6|105073.6|105138.7|105088.7|105123.6|105073.6|28
1726756580000|2024-09-19 14:36:20|105123|105073|105127.2|105077.2|105127.2|105077.2|105123|105073|18
1726756590000|2024-09-19 14:36:30|105127|105077|105110.1|105060.1|105127|105077|105110.1|105060.1|41
1726756600000|2024-09-19 14:36:40|105111.3|105061.3|105119.7|105069.7|105119.7|105069.7|105109.6|105059.6|52
1726756610000|2024-09-19 14:36:50|105119.5|105069.5|105119.3|105069.3|105122.2|105072.2|105115.7|105065.7|30
1726756620000|2024-09-19 14:37:00|105120|105070|105120.6|105070.6|105124.9|105074.9|105109.5|105059.5|46
1726756630000|2024-09-19 14:37:10|105120.3|105070.3|105111.9|105061.9|105121.1|105071.1|105107.2|105057.2|40
1726756640000|2024-09-19 14:37:20|105111.7|105061.7|105130.1|105080.1|105130.7|105080.7|105111.4|105061.4|36
1726756650000|2024-09-19 14:37:30|105130|105080|105132.3|105082.3|105134.1|105084.1|105119.2|105069.2|40
1726756660000|2024-09-19 14:37:40|105132.8|105082.8|105119.2|105069.2|105132.8|105082.8|105119.2|105069.2|32
1726756670000|2024-09-19 14:37:50|105119.6|105069.6|105111.6|105061.6|105120.3|105070.3|105111|105061|23
1726756680000|2024-09-19 14:38:00|105112.4|105062.4|105107.2|105057.2|105112.7|105062.7|105107|105057|61
1726756690000|2024-09-19 14:38:10|105108.6|105058.6|105085.3|105035.3|105109.7|105059.7|105081.4|105031.4|60
1726756700000|2024-09-19 14:38:20|105084|105034|105087.4|105037.4|105087.4|105037.4|105079.2|105029.2|43
1726756710000|2024-09-19 14:38:30|105087.2|105037.2|105088.6|105038.6|105091.9|105041.9|105087.1|105037.1|25
1726756720000|2024-09-19 14:38:40|105089|105039|105092.1|105042.1|105094.2|105044.2|105086.7|105036.7|37
1726756730000|2024-09-19 14:38:50|105092.2|105042.2|105093.3|105043.3|105099.2|105049.2|105091.9|105041.9|27
1726756740000|2024-09-19 14:39:00|105092.9|105042.9|105089.1|105039.1|105097.6|105047.6|105088.7|105038.7|31
1726756750000|2024-09-19 14:39:10|105089.7|105039.7|105113.3|105063.3|105117.2|105067.2|105089.7|105039.7|45
1726756760000|2024-09-19 14:39:20|105113.2|105063.2|105145.3|105095.3|105145.5|105095.5|105112.5|105062.5|39
1726756770000|2024-09-19 14:39:30|105145.2|105095.2|105137.1|105087.1|105145.3|105095.3|105126.8|105076.8|44
1726756780000|2024-09-19 14:39:40|105137.2|105087.2|105128.5|105078.5|105137.2|105087.2|105128.2|105078.2|51
1726756790000|2024-09-19 14:39:50|105127.2|105077.2|105136.1|105086.1|105141.2|105091.2|105126.4|105076.4|45
1726756800000|2024-09-19 14:40:00|105136.2|105086.2|105124.7|105074.7|105137.3|105087.3|105122.3|105072.3|44
1726756810000|2024-09-19 14:40:10|105124.2|105074.2|105123.4|105073.4|105129.6|105079.6|105120.9|105070.9|41
1726756820000|2024-09-19 14:40:20|105124.3|105074.3|105128.5|105078.5|105130.6|105080.6|105122|105072|39
1726756830000|2024-09-19 14:40:30|105128.4|105078.4|105126.1|105076.1|105128.4|105078.4|105119.7|105069.7|37
1726756840000|2024-09-19 14:40:40|105125.6|105075.6|105132.8|105082.8|105132.8|105082.8|105118.7|105068.7|30
1726756850000|2024-09-19 14:40:50|105132|105082|105136.8|105086.8|105143.5|105093.5|105131.7|105081.7|30
1726756860000|2024-09-19 14:41:00|105136.9|105086.9|105135.1|105085.1|105138.7|105088.7|105132.1|105082.1|24
1726756870000|2024-09-19 14:41:10|105135.7|105085.7|105138.7|105088.7|105143.8|105093.8|105135.7|105085.7|37
1726756880000|2024-09-19 14:41:20|105139|105089|105139.4|105089.4|105140.1|105090.1|105137.2|105087.2|22
1726756890000|2024-09-19 14:41:30|105139.1|105089.1|105139.3|105089.3|105139.8|105089.8|105128.8|105078.8|39
1726756900000|2024-09-19 14:41:40|105139.7|105089.7|105142.6|105092.6|105147.5|105097.5|105139.7|105089.7|32
1726756910000|2024-09-19 14:41:50|105143.5|105093.5|105144.3|105094.3|105147|105097|105140.3|105090.3|32
1726756920000|2024-09-19 14:42:00|105144|105094|105145|105095|105145.4|105095.4|105139.4|105089.4|28
1726756930000|2024-09-19 14:42:10|105145.1|105095.1|105142.8|105092.8|105149.2|105099.2|105139.1|105089.1|38
1726756940000|2024-09-19 14:42:20|105143|105093|105146|105096|105146|105096|105141.8|105091.8|18
1726756950000|2024-09-19 14:42:30|105146.1|105096.1|105156.7|105106.7|105157.3|105107.3|105146|105096|30
1726756960000|2024-09-19 14:42:40|105155.3|105105.3|105151.3|105101.3|105156.5|105106.5|105150.6|105100.6|40
1726756970000|2024-09-19 14:42:50|105151.6|105101.6|105162.6|105112.6|105168.6|105118.6|105151.6|105101.6|46
1726756980000|2024-09-19 14:43:00|105162.4|105112.4|105154.6|105104.6|105168.5|105118.5|105154.6|105104.6|37
1726756990000|2024-09-19 14:43:10|105153.9|105103.9|105158.3|105108.3|105160.7|105110.7|105153.4|105103.4|30
1726757000000|2024-09-19 14:43:20|105158.5|105108.5|105166.5|105116.5|105167.5|105117.5|105158|105108|32
1726757010000|2024-09-19 14:43:30|105167|105117|105159.8|105109.8|105167.6|105117.6|105154.2|105104.2|48
1726757020000|2024-09-19 14:43:40|105160|105110|105158.3|105108.3|105160.9|105110.9|105153.5|105103.5|40
1726757030000|2024-09-19 14:43:50|105158.4|105108.4|105152|105102|105163|105113|105149.2|105099.2|36
1726757040000|2024-09-19 14:44:00|105151.7|105101.7|105162|105112|105162.4|105112.4|105149.4|105099.4|37
1726757050000|2024-09-19 14:44:10|105162.4|105112.4|105162.3|105112.3|105166.7|105116.7|105161.6|105111.6|29
1726757060000|2024-09-19 14:44:20|105162.1|105112.1|105164.8|105114.8|105166.9|105116.9|105162.1|105112.1|33
1726757070000|2024-09-19 14:44:30|105166.3|105116.3|105157.8|105107.8|105167.5|105117.5|105157.4|105107.4|45
1726757080000|2024-09-19 14:44:40|105157.6|105107.6|105185.2|105135.2|105185.2|105143.4|105157.6|105107.6|45
1726757090000|2024-09-19 14:44:50|105185.4|105135.4|105190.4|105140.4|105190.6|105140.6|105184.1|105134.1|38
1726757100000|2024-09-19 14:45:00|105191.2|105141.2|105204.9|105154.9|105208.1|105158.1|105191.2|105141.2|39
1726757110000|2024-09-19 14:45:10|105205.1|105155.1|105216|105166|105217.5|105167.5|105204.6|105154.6|37
1726757120000|2024-09-19 14:45:20|105215.9|105165.9|105244.7|105194.7|105244.7|105194.7|105215.9|105165.9|37
1726757130000|2024-09-19 14:45:30|105246.6|105196.6|105249|105199|105256.2|105206.2|105246.6|105196.6|42
1726757140000|2024-09-19 14:45:40|105249.8|105199.8|105264.7|105214.7|105264.7|105214.7|105249.8|105199.8|40
1726757150000|2024-09-19 14:45:50|105265.6|105215.6|105265.2|105215.2|105272.1|105222.1|105264|105214|28
1726757160000|2024-09-19 14:46:00|105265.3|105215.3|105278.1|105228.1|105282.2|105232.2|105264.1|105214.1|55
1726757170000|2024-09-19 14:46:10|105277.8|105227.8|105276.1|105226.1|105277.8|105227.8|105264.9|105214.9|45
1726757180000|2024-09-19 14:46:20|105273.6|105223.6|105295.3|105245.3|105295.3|105245.3|105264.3|105214.3|70
1726757190000|2024-09-19 14:46:30|105295.6|105245.6|105280.7|105230.7|105298.5|105248.5|105275.6|105225.6|48
1726757200000|2024-09-19 14:46:40|105281.4|105231.4|105290.2|105240.2|105290.9|105240.9|105279|105229|56
1726757210000|2024-09-19 14:46:50|105290.8|105240.8|105286.4|105236.4|105297.2|105247.2|105285.5|105235.5|38
1726757220000|2024-09-19 14:47:00|105286.6|105236.6|105286.9|105236.9|105288.1|105238.1|105283.3|105233.3|40
1726757230000|2024-09-19 14:47:10|105289.3|105239.3|105273.1|105223.1|105289.3|105239.3|105266.1|105216.1|47
1726757240000|2024-09-19 14:47:20|105273.2|105223.2|105274|105224|105274|105224|105269.1|105219.1|40
1726757250000|2024-09-19 14:47:30|105273.9|105223.9|105276.9|105226.9|105276.9|105226.9|105271.5|105221.5|36
1726757260000|2024-09-19 14:47:40|105277.4|105227.4|105273.5|105223.5|105278.2|105228.2|105270.4|105220.4|30
1726757270000|2024-09-19 14:47:50|105272.7|105222.7|105263.6|105213.6|105272.7|105222.7|105261.9|105211.9|46
1726757280000|2024-09-19 14:48:00|105264.6|105214.6|105275.5|105225.5|105276.4|105226.4|105264.1|105214.1|48
1726757290000|2024-09-19 14:48:10|105275.6|105225.6|105270.4|105220.4|105277.8|105227.8|105270.4|105220.4|38
1726757300000|2024-09-19 14:48:20|105270.6|105220.6|105270.5|105220.5|105272|105222|105267.1|105217.1|37
1726757310000|2024-09-19 14:48:30|105270.3|105220.3|105270.8|105220.8|105273.2|105223.2|105268.2|105218.2|44
1726757320000|2024-09-19 14:48:40|105271.3|105221.3|105279.3|105229.3|105281.5|105231.5|105270.8|105220.8|42
1726757330000|2024-09-19 14:48:50|105279.5|105229.5|105277.3|105227.3|105280.4|105230.4|105274.4|105224.4|45
1726757340000|2024-09-19 14:49:00|105279.2|105229.2|105276.1|105226.1|105279.2|105229.2|105270.8|105220.8|47
1726757350000|2024-09-19 14:49:10|105276.2|105226.2|105270.3|105220.3|105278|105228|105268.2|105218.2|48
1726757360000|2024-09-19 14:49:20|105270.6|105220.6|105269.5|105219.5|105272.9|105222.9|105265.2|105215.2|40
1726757370000|2024-09-19 14:49:30|105270.1|105220.1|105282.7|105232.7|105282.7|105232.7|105270.1|105220.1|34
1726757380000|2024-09-19 14:49:40|105280.9|105230.9|105280.8|105230.8|105284.5|105234.5|105277.9|105227.9|39
1726757390000|2024-09-19 14:49:50|105280.5|105230.5|105274.8|105224.8|105283.3|105233.3|105273.2|105223.2|43
1726757400000|2024-09-19 14:50:00|105275.2|105225.2|105242.1|105192.1|105277.5|105227.5|105242.1|105192.1|46
1726757410000|2024-09-19 14:50:10|105242.2|105192.2|105232.4|105182.4|105242.2|105192.2|105230.1|105180.1|46
1726757420000|2024-09-19 14:50:20|105228.6|105178.6|105237.7|105187.7|105240.8|105190.8|105228.5|105178.5|46
1726757430000|2024-09-19 14:50:30|105236.5|105186.5|105227.9|105177.9|105236.5|105186.5|105225.4|105175.4|43
1726757440000|2024-09-19 14:50:40|105227.4|105177.4|105203|105153|105230.4|105180.4|105201.1|105151.1|55
1726757450000|2024-09-19 14:50:50|105201.6|105151.6|105190|105140|105201.6|105151.6|105187.7|105137.7|47
1726757460000|2024-09-19 14:51:00|105191|105141|105179.6|105129.6|105191|105141|105170.1|105120.1|52
1726757470000|2024-09-19 14:51:10|105179.8|105129.8|105183.5|105133.5|105184.1|105134.1|105178.7|105128.7|37
1726757480000|2024-09-19 14:51:20|105184.1|105134.1|105177.4|105127.4|105185.9|105135.9|105176.8|105126.8|40
1726757490000|2024-09-19 14:51:30|105176|105126|105186.2|105136.2|105187.6|105137.6|105174.5|105124.5|34
1726757500000|2024-09-19 14:51:40|105183.9|105133.9|105181|105131|105183.9|105133.9|105178.6|105128.6|35
1726757510000|2024-09-19 14:51:50|105180.4|105130.4|105204|105154|105204|105154|105178|105128|37
1726757520000|2024-09-19 14:52:00|105204.4|105154.4|105199.4|105149.4|105204.4|105154.4|105197.3|105147.3|31
1726757530000|2024-09-19 14:52:10|105200.1|105150.1|105201.7|105151.7|105205|105155|105195.7|105145.7|52
1726757540000|2024-09-19 14:52:20|105201|105151|105198.9|105148.9|105201.3|105151.3|105195.4|105145.4|45
1726757550000|2024-09-19 14:52:30|105199.1|105149.1|105206.6|105156.6|105208.3|105158.3|105199.1|105149.1|50
1726757560000|2024-09-19 14:52:40|105206.9|105156.9|105198.6|105148.6|105210.4|105160.4|105197.4|105147.4|34
1726757570000|2024-09-19 14:52:50|105198.5|105148.5|105196.1|105146.1|105199.4|105149.4|105195.2|105145.2|33
1726757580000|2024-09-19 14:53:00|105196.2|105146.2|105193.8|105143.8|105198.6|105148.6|105191.6|105141.6|40
1726757590000|2024-09-19 14:53:10|105193.5|105143.5|105191.3|105141.3|105195.6|105145.6|105188.8|105138.8|52
1726757600000|2024-09-19 14:53:20|105191.5|105141.5|105166|105116|105192|105142|105165.9|105115.9|50
1726757610000|2024-09-19 14:53:30|105167.2|105117.2|105169.8|105119.8|105176.7|105126.7|105162.7|105112.7|43
1726757620000|2024-09-19 14:53:40|105168.8|105118.8|105219|105169|105221.7|105171.7|105168.8|105118.8|59
1726757630000|2024-09-19 14:53:50|105218.6|105168.6|105217.9|105167.9|105219.3|105169.3|105202.4|105152.4|40
1726757640000|2024-09-19 14:54:00|105217.6|105167.6|105207|105157|105217.9|105167.9|105205.6|105155.6|50
1726757650000|2024-09-19 14:54:10|105207.2|105157.2|105201.9|105151.9|105207.9|105157.9|105200.7|105150.7|33
1726757660000|2024-09-19 14:54:20|105202.6|105152.6|105193.8|105143.8|105202.6|105152.6|105192.5|105142.5|40
1726757670000|2024-09-19 14:54:30|105194.9|105144.9|105190.9|105140.9|105195.5|105145.5|105188.9|105138.9|37
1726757680000|2024-09-19 14:54:40|105191.3|105141.3|105195.4|105145.4|105196.4|105146.4|105190.9|105140.9|37
1726757690000|2024-09-19 14:54:50|105195.5|105145.5|105200.9|105150.9|105205.4|105155.4|105195.5|105145.5|41
1726757700000|2024-09-19 14:55:00|105201.1|105151.1|105197|105147|105204.2|105154.2|105194.9|105144.9|40
1726757710000|2024-09-19 14:55:10|105197.1|105147.1|105216.5|105166.5|105219.2|105169.2|105197.1|105147.1|46
1726757720000|2024-09-19 14:55:20|105216.6|105166.6|105199.4|105149.4|105216.6|105166.6|105197.6|105147.6|53
1726757730000|2024-09-19 14:55:30|105199.9|105149.9|105199.7|105149.7|105200.8|105150.8|105195.2|105145.2|49
1726757740000|2024-09-19 14:55:40|105199.6|105149.6|105196.8|105146.8|105200.7|105150.7|105195.9|105145.9|41
1726757750000|2024-09-19 14:55:50|105196.7|105146.7|105189.3|105139.3|105197.4|105147.4|105186.4|105136.4|40
1726757760000|2024-09-19 14:56:00|105189.8|105139.8|105189.7|105139.7|105191.6|105141.6|105179.1|105129.1|45
1726757770000|2024-09-19 14:56:10|105190.4|105140.4|105185.8|105135.8|105200.5|105150.5|105185.3|105135.3|53
1726757780000|2024-09-19 14:56:20|105186|105136|105186.2|105136.2|105199.5|105149.5|105183.7|105133.7|53
1726757790000|2024-09-19 14:56:30|105186.5|105136.5|105187|105137|105188.5|105138.5|105179.3|105129.3|44
1726757800000|2024-09-19 14:56:40|105187.2|105137.2|105194.7|105144.7|105194.7|105144.7|105187.2|105137.2|33
1726757810000|2024-09-19 14:56:50|105193.6|105143.6|105218.1|105168.1|105218.7|105168.7|105190.7|105140.7|49
1726757820000|2024-09-19 14:57:00|105217.1|105167.1|105232.1|105182.1|105232.3|105182.3|105214.2|105164.2|70
1726757830000|2024-09-19 14:57:10|105232.5|105182.5|105204.7|105154.7|105232.6|105182.6|105204|105154|53
1726757840000|2024-09-19 14:57:20|105204|105154|105203|105153|105205.5|105155.5|105196.5|105146.5|58
1726757850000|2024-09-19 14:57:30|105204.7|105154.7|105163.6|105113.6|105205.5|105155.5|105155.6|105105.6|56
1726757860000|2024-09-19 14:57:40|105161.2|105111.2|105132.1|105082.1|105162.2|105112.2|105123.6|105073.6|59
1726757870000|2024-09-19 14:57:50|105119.8|105069.8|105106.9|105056.9|105124|105074|105105.7|105055.7|62
1726757880000|2024-09-19 14:58:00|105107.4|105057.4|105092.2|105042.2|105107.4|105057.4|105086.8|105036.8|46
1726757890000|2024-09-19 14:58:10|105092.4|105042.4|105100.4|105050.4|105102.7|105052.7|105086.9|105036.9|51
1726757900000|2024-09-19 14:58:20|105100.1|105050.1|105117.2|105067.2|105121.3|105071.3|105100.1|105050.1|56
1726757910000|2024-09-19 14:58:30|105115.7|105065.7|105099|105049|105115.7|105065.7|105099|105049|50
1726757920000|2024-09-19 14:58:40|105098.9|105048.9|105103.6|105053.6|105106.4|105056.4|105097.8|105047.8|50
1726757930000|2024-09-19 14:58:50|105103.8|105053.8|105094.1|105044.1|105110.5|105060.5|105092.2|105042.2|38
1726757940000|2024-09-19 14:59:00|105094|105044|105095|105045|105099.8|105049.8|105093.3|105043.3|41
1726757950000|2024-09-19 14:59:10|105094.4|105044.4|105093.8|105043.8|105096.2|105046.2|105092.5|105042.5|38
1726757960000|2024-09-19 14:59:20|105093.5|105043.5|105090.3|105040.3|105100.2|105050.2|105090.3|105040.3|35
1726757970000|2024-09-19 14:59:30|105089.6|105039.6|105088|105038|105094.7|105044.7|105077.9|105027.9|50
1726757980000|2024-09-19 14:59:40|105087.8|105037.8|105090.4|105040.4|105092.6|105042.6|105087.5|105037.5|32
1726757990000|2024-09-19 14:59:50|105090.5|105040.5|105099.2|105049.2|105101.2|105051.2|105089.2|105039.2|45
1726758000000|2024-09-19 15:00:00|105098.4|105048.4|105087.4|105037.4|105110.6|105060.6|105083|105033|53
1726758010000|2024-09-19 15:00:10|105086.5|105036.5|105081.5|105031.5|105087.8|105041.8|105066.8|105028.9|52
1726758020000|2024-09-19 15:00:20|105079.4|105029.4|105078.3|105028.3|105086.8|105036.8|105075.5|105025.5|38
1726758030000|2024-09-19 15:00:30|105079.6|105029.6|105080.2|105030.2|105080.8|105030.8|105073.6|105023.6|42
1726758040000|2024-09-19 15:00:40|105080.4|105030.4|105082.9|105032.9|105090.7|105040.7|105080.4|105030.4|46
1726758050000|2024-09-19 15:00:50|105083.6|105033.6|105078.7|105028.7|105084.2|105034.2|105077|105027|42
1726758060000|2024-09-19 15:01:00|105083.5|105033.5|105075.6|105025.6|105084.3|105034.3|105070.9|105020.9|52
1726758070000|2024-09-19 15:01:10|105073.7|105023.7|105075|105025|105080.1|105030.1|105069.2|105019.2|45
1726758080000|2024-09-19 15:01:20|105074.5|105024.5|105086.4|105036.4|105090.5|105040.5|105074.5|105024.5|42
1726758090000|2024-09-19 15:01:30|105085.8|105035.8|105081.8|105031.8|105086.7|105036.7|105081.7|105031.7|51
1726758100000|2024-09-19 15:01:40|105081.6|105031.6|105087.6|105037.6|105087.6|105037.6|105079.5|105029.5|49
1726758110000|2024-09-19 15:01:50|105087.4|105037.4|105085.1|105035.1|105100.1|105050.1|105082.9|105032.9|64
1726758120000|2024-09-19 15:02:00|105085.5|105035.5|105093.4|105043.4|105093.4|105043.4|105085.2|105035.2|49
1726758130000|2024-09-19 15:02:10|105093.6|105043.6|105089.8|105039.8|105097.1|105047.1|105086.8|105036.8|41
1726758140000|2024-09-19 15:02:20|105090.5|105040.5|105081.2|105031.2|105090.9|105040.9|105079.4|105029.4|61
1726758150000|2024-09-19 15:02:30|105080.6|105030.6|105081.4|105031.4|105083|105033|105079.4|105029.4|35
1726758160000|2024-09-19 15:02:40|105082|105032|105077.9|105027.9|105083.7|105033.7|105075.5|105025.5|48
1726758170000|2024-09-19 15:02:50|105078.5|105028.5|105037.4|104987.4|105078.5|105028.5|105036.7|104986.7|43
1726758180000|2024-09-19 15:03:00|105030.2|104980.2|105018.3|104968.3|105030.2|104980.2|105012|104962|51
1726758190000|2024-09-19 15:03:10|105018.6|104968.6|105053.9|105003.9|105060.3|105010.3|105018.6|104968.6|49
1726758200000|2024-09-19 15:03:20|105053.6|105003.6|105049.4|104999.4|105055.3|105005.3|105047|104997|55
1726758210000|2024-09-19 15:03:30|105049.1|104999.1|105036.3|104986.3|105049.3|104999.3|105027.5|104977.5|50
1726758220000|2024-09-19 15:03:40|105034.1|104984.1|105016.7|104966.7|105036.8|104986.8|105016.7|104966.7|48
1726758230000|2024-09-19 15:03:50|105016.2|104966.2|105017.9|104967.9|105022.4|104972.4|105015.2|104965.2|41
1726758240000|2024-09-19 15:04:00|105017.7|104967.7|105020.3|104970.3|105020.3|104970.3|105014.9|104964.9|31
1726758250000|2024-09-19 15:04:10|105019.5|104969.5|105015.7|104965.7|105023.4|104973.4|105015.3|104965.3|38
1726758260000|2024-09-19 15:04:20|105015.8|104965.8|105022.1|104972.1|105026.3|104976.3|105014.9|104964.9|47
1726758270000|2024-09-19 15:04:30|105021.2|104971.2|105024.1|104974.1|105029.2|104979.2|105021.2|104971.2|45
1726758280000|2024-09-19 15:04:40|105022.4|104972.4|105021.2|104971.2|105025.7|104975.7|105021|104971|39
1726758290000|2024-09-19 15:04:50|105022.5|104972.5|105013.2|104963.2|105022.6|104972.6|105012.4|104962.4|47
1726758300000|2024-09-19 15:05:00|105013.6|104963.6|105018.5|104968.5|105025.3|104975.3|105013.6|104963.6|40
1726758310000|2024-09-19 15:05:10|105018.4|104968.4|105047.7|104997.7|105052.5|105002.5|105018.4|104968.4|52
1726758320000|2024-09-19 15:05:20|105047.3|104997.3|105051.6|105001.6|105054|105004|105047.3|104997.3|42
1726758330000|2024-09-19 15:05:30|105051.2|105001.2|105046.6|104996.6|105052.2|105002.2|105046.1|104996.1|27
1726758340000|2024-09-19 15:05:40|105046.3|104996.3|105060.6|105010.6|105060.8|105010.8|105044.6|104994.6|29
1726758350000|2024-09-19 15:05:50|105060.8|105010.8|105073.6|105023.6|105073.6|105023.6|105060.8|105010.8|51
1726758360000|2024-09-19 15:06:00|105076.2|105026.2|105074.5|105024.5|105076.2|105026.2|105067.7|105017.7|55
1726758370000|2024-09-19 15:06:10|105074.6|105024.6|105074.6|105024.6|105075.6|105025.6|105073.1|105023.1|54
1726758380000|2024-09-19 15:06:20|105074.8|105024.8|105072.4|105022.4|105076.5|105026.5|105069.7|105019.7|42
1726758390000|2024-09-19 15:06:30|105072.9|105022.9|105069.7|105019.7|105074.9|105024.9|105066.3|105016.3|43
1726758400000|2024-09-19 15:06:40|105067.6|105017.6|105078.5|105028.5|105080.8|105030.8|105067.6|105017.6|42
1726758410000|2024-09-19 15:06:50|105078.1|105028.1|105074.1|105024.1|105079.6|105029.6|105074.1|105024.1|30
1726758420000|2024-09-19 15:07:00|105074.5|105024.5|105070.9|105020.9|105076.7|105026.7|105068.6|105018.6|36
1726758430000|2024-09-19 15:07:10|105071|105021|105079.1|105029.1|105081.2|105031.2|105070.1|105020.1|51
1726758440000|2024-09-19 15:07:20|105079.6|105029.6|105082.4|105032.4|105083.9|105033.9|105073.6|105023.6|48
1726758450000|2024-09-19 15:07:30|105082.9|105032.9|105081.2|105031.2|105082.9|105032.9|105078.4|105028.4|62
1726758460000|2024-09-19 15:07:40|105081.8|105031.8|105089.2|105039.2|105090.3|105040.3|105079|105029|68
1726758470000|2024-09-19 15:07:50|105089|105039|105092.6|105042.6|105092.6|105042.6|105083.8|105033.8|48
1726758480000|2024-09-19 15:08:00|105094|105044|105094.4|105044.4|105096.5|105046.5|105089.1|105039.1|54
1726758490000|2024-09-19 15:08:10|105093|105043|105119.7|105069.7|105122.2|105072.2|105093|105043|62
1726758500000|2024-09-19 15:08:20|105119.4|105069.4|105139.5|105089.5|105139.5|105089.5|105104.3|105054.3|49
1726758510000|2024-09-19 15:08:30|105139.6|105089.6|105146.3|105096.3|105157.5|105107.5|105139.5|105089.5|43
1726758520000|2024-09-19 15:08:40|105146.6|105096.6|105113.9|105063.9|105148.6|105098.6|105099|105049|55
1726758530000|2024-09-19 15:08:50|105115.5|105065.5|105118.4|105068.4|105124.3|105074.3|105109.5|105059.5|45
1726758540000|2024-09-19 15:09:00|105119.8|105069.8|105117.7|105067.7|105126.1|105076.1|105115.5|105065.5|47
1726758550000|2024-09-19 15:09:10|105117.1|105067.1|105122.2|105072.2|105138.8|105088.8|105107|105057|66
1726758560000|2024-09-19 15:09:20|105122.1|105072.1|105116.7|105066.7|105131.9|105081.9|105115.7|105065.7|56
1726758570000|2024-09-19 15:09:30|105116.2|105066.2|105132.7|105082.7|105153.1|105103.1|105116.2|105066.2|51
1726758580000|2024-09-19 15:09:40|105134.4|105084.4|105116.4|105066.4|105135.2|105085.2|105116|105066|41
1726758590000|2024-09-19 15:09:50|105116.2|105066.2|105128|105078|105131.3|105081.3|105114.1|105064.1|38
1726758600000|2024-09-19 15:10:00|105126.4|105076.4|105114.4|105064.4|105126.4|105076.4|105114.4|105064.4|40
1726758610000|2024-09-19 15:10:10|105114|105064|105111.4|105061.4|105114|105064|105108.5|105058.5|29
1726758620000|2024-09-19 15:10:20|105111.3|105061.3|105115.8|105065.8|105115.8|105075.6|105100.6|105060.6|36
1726758630000|2024-09-19 15:10:30|105116.4|105066.4|105109.9|105059.9|105118.5|105068.5|105107.4|105057.4|56
1726758640000|2024-09-19 15:10:40|105110.5|105060.5|105111.4|105061.4|105115.1|105065.1|105109.8|105059.8|28
1726758650000|2024-09-19 15:10:50|105112.1|105062.1|105110.1|105060.1|105115.3|105065.3|105110.1|105060.1|39
1726758660000|2024-09-19 15:11:00|105110|105060|105111.6|105061.6|105111.8|105061.8|105105.2|105055.2|53
1726758670000|2024-09-19 15:11:10|105112.6|105062.6|105130.9|105080.9|105130.9|105080.9|105112.3|105062.3|33
1726758680000|2024-09-19 15:11:20|105125|105075|105150.8|105100.8|105152.1|105102.1|105124.5|105074.5|62
1726758690000|2024-09-19 15:11:30|105150.1|105100.1|105134|105084|105150.1|105100.1|105131.1|105081.1|38
1726758700000|2024-09-19 15:11:40|105133|105083|105149.1|105099.1|105149.9|105099.9|105133|105083|63
1726758710000|2024-09-19 15:11:50|105149.3|105099.3|105138.6|105088.6|105150.5|105100.5|105136.4|105086.4|43
1726758720000|2024-09-19 15:12:00|105138.8|105088.8|105132.9|105082.9|105138.8|105088.8|105131.6|105081.6|46
1726758730000|2024-09-19 15:12:10|105132|105082|105136.5|105086.5|105137.6|105087.6|105132|105082|41
1726758740000|2024-09-19 15:12:20|105137.1|105087.1|105138.8|105088.8|105139.7|105089.7|105136|105086|50
1726758750000|2024-09-19 15:12:30|105139.1|105089.1|105138.9|105088.9|105140.5|105090.5|105135.8|105085.8|44
1726758760000|2024-09-19 15:12:40|105138.7|105088.7|105132.2|105082.2|105138.7|105088.7|105126.5|105076.5|54
1726758770000|2024-09-19 15:12:50|105132.4|105082.4|105133.8|105083.8|105135.4|105085.4|105126.2|105076.2|48
1726758780000|2024-09-19 15:13:00|105134.1|105084.1|105132.3|105082.3|105137.7|105087.7|105127.2|105077.2|45
1726758790000|2024-09-19 15:13:10|105130.6|105080.6|105135.5|105085.5|105135.5|105085.5|105130.4|105080.4|34
1726758800000|2024-09-19 15:13:20|105135.2|105085.2|105135.8|105085.8|105136.6|105086.6|105131|105081|29
1726758810000|2024-09-19 15:13:30|105136.2|105086.2|105133.5|105083.5|105136.2|105086.2|105130.4|105080.4|34
1726758820000|2024-09-19 15:13:40|105133.4|105083.4|105163.2|105113.2|105163.2|105113.2|105131.8|105081.8|50
1726758830000|2024-09-19 15:13:50|105164.1|105114.1|105156.3|105106.3|105164.3|105114.3|105142.3|105092.3|53
1726758840000|2024-09-19 15:14:00|105154.8|105104.8|105167|105117|105168.8|105118.8|105144.4|105094.4|74
1726758850000|2024-09-19 15:14:10|105166.6|105116.6|105166.7|105116.7|105167.3|105117.3|105145.5|105095.5|52
1726758860000|2024-09-19 15:14:20|105166.9|105116.9|105155.7|105105.7|105170.3|105120.3|105149.9|105099.9|56
1726758870000|2024-09-19 15:14:30|105155.3|105105.3|105164.4|105114.4|105165.6|105115.6|105155.3|105105.3|60
1726758880000|2024-09-19 15:14:40|105164.6|105114.6|105165.3|105115.3|105168.2|105118.2|105162.2|105112.2|63
1726758890000|2024-09-19 15:14:50|105164.6|105114.6|105164.7|105114.7|105170.9|105120.9|105160.5|105110.5|50
1726758900000|2024-09-19 15:15:00|105164.1|105114.1|105138.9|105088.9|105166.8|105116.8|105138.6|105088.6|70
1726758910000|2024-09-19 15:15:10|105142.2|105092.2|105155.5|105105.5|105165.6|105115.6|105141.6|105091.6|68
1726758920000|2024-09-19 15:15:20|105155.9|105105.9|105120.6|105070.6|105155.9|105105.9|105119.6|105069.6|61
1726758930000|2024-09-19 15:15:30|105120.4|105070.4|105113.5|105063.5|105125.3|105075.3|105111.6|105061.6|50
1726758940000|2024-09-19 15:15:40|105113.8|105063.8|105093|105043|105114|105064|105087.5|105037.5|48
1726758950000|2024-09-19 15:15:50|105091.4|105041.4|105100|105050|105106.5|105056.5|105090.1|105040.1|56
1726758960000|2024-09-19 15:16:00|105099.3|105049.3|105121.3|105071.3|105123.6|105073.6|105098.1|105048.1|49
1726758970000|2024-09-19 15:16:10|105119.7|105069.7|105120.5|105070.5|105124.9|105074.9|105117.7|105067.7|43
1726758980000|2024-09-19 15:16:20|105120|105070|105114.3|105064.3|105120.5|105070.5|105110|105060|42
1726758990000|2024-09-19 15:16:30|105112.5|105062.5|105113.3|105063.3|105113.4|105063.4|105112.3|105062.3|18
1726759000000|2024-09-19 15:16:40|105114.3|105064.3|105112.5|105062.5|105115.1|105065.1|105109.2|105059.2|46
1726759010000|2024-09-19 15:16:50|105111.4|105061.4|105106.1|105056.1|105112.1|105062.1|105105.1|105055.1|27
1726759020000|2024-09-19 15:17:00|105106.3|105056.3|105106|105056|105108.3|105058.3|105102.6|105052.6|38
1726759030000|2024-09-19 15:17:10|105105.9|105055.9|105102.4|105052.4|105105.9|105055.9|105090.6|105040.6|31
1726759040000|2024-09-19 15:17:20|105101.6|105051.6|105111.4|105061.4|105111.9|105061.9|105099.8|105049.8|26
1726759050000|2024-09-19 15:17:30|105110.7|105060.7|105112.7|105062.7|105118.2|105068.2|105110.6|105060.6|39
1726759060000|2024-09-19 15:17:40|105112.9|105062.9|105116.6|105066.6|105117.4|105067.4|105112.7|105062.7|42
1726759070000|2024-09-19 15:17:50|105116.2|105066.2|105112.2|105062.2|105116.9|105066.9|105112|105062|42
1726759080000|2024-09-19 15:18:00|105112.8|105062.8|105105.8|105055.8|105117.5|105067.5|105104.9|105054.9|46
1726759090000|2024-09-19 15:18:10|105105.5|105055.5|105099.2|105049.2|105105.5|105055.5|105096.7|105046.7|32
1726759100000|2024-09-19 15:18:20|105099.3|105049.3|105067.6|105017.6|105103.5|105053.5|105064.8|105014.8|47
1726759110000|2024-09-19 15:18:30|105067.4|105017.4|105059|105009|105067.8|105017.8|105055.1|105005.1|40
1726759120000|2024-09-19 15:18:40|105058.5|105008.5|105085.2|105035.2|105085.2|105035.2|105058.1|105008.1|42
1726759130000|2024-09-19 15:18:50|105084.6|105034.6|105068.6|105018.6|105085.2|105035.2|105067.8|105017.8|43
1726759140000|2024-09-19 15:19:00|105069.4|105019.4|105074|105024|105076.5|105026.5|105068.1|105018.1|43
1726759150000|2024-09-19 15:19:10|105072.4|105022.4|105062.6|105012.6|105072.4|105022.4|105062.6|105012.6|40
1726759160000|2024-09-19 15:19:20|105062.5|105012.5|105056.7|105006.7|105063|105013|105056.5|105006.5|32
1726759170000|2024-09-19 15:19:30|105056.6|105006.6|105060.5|105010.5|105061.8|105011.8|105056.6|105006.6|45
1726759180000|2024-09-19 15:19:40|105062|105012|105049.4|104999.4|105066.4|105016.4|105049|104999|49
1726759190000|2024-09-19 15:19:50|105049.2|104999.2|105037.9|104987.9|105049.9|104999.9|105037.3|104987.3|63
1726759200000|2024-09-19 15:20:00|105038.1|104988.1|105039.4|104989.4|105039.4|104989.4|105035.2|104985.2|43
1726759210000|2024-09-19 15:20:10|105041.9|104991.9|105046.4|104996.4|105050.9|105000.9|105038.1|104988.1|55
1726759220000|2024-09-19 15:20:20|105046|104996|105036.1|104986.1|105048.4|104998.4|105035.1|104985.1|35
1726759230000|2024-09-19 15:20:30|105035.8|104985.8|105032.6|104982.6|105038.7|104988.7|105032.4|104982.4|26
1726759240000|2024-09-19 15:20:40|105033.6|104983.6|105036.9|104986.9|105040.2|104990.2|105033.6|104983.6|42
1726759250000|2024-09-19 15:20:50|105036.8|104986.8|105028.1|104978.1|105036.8|104986.8|105028.1|104978.1|25
1726759260000|2024-09-19 15:21:00|105025.7|104975.7|105032.3|104982.3|105032.3|104982.3|105009.4|104959.4|45
1726759270000|2024-09-19 15:21:10|105033.4|104983.4|105027.7|104977.7|105036.1|104986.1|105025.8|104975.8|38
1726759280000|2024-09-19 15:21:20|105026.7|104976.7|105026.7|104976.7|105029.1|104979.1|105025.4|104975.4|40
1726759290000|2024-09-19 15:21:30|105027.2|104977.2|105014.5|104964.5|105027.2|104977.2|105008.8|104958.8|28
1726759300000|2024-09-19 15:21:40|105014.1|104964.1|105001.2|104951.2|105016.6|104966.6|105001.2|104951.2|47
1726759310000|2024-09-19 15:21:50|105001|104951|104995.5|104945.5|105002.5|104952.5|104994.3|104944.3|32
1726759320000|2024-09-19 15:22:00|104993.3|104943.3|105002.4|104952.4|105003.8|104953.8|104993.3|104943.3|48
1726759330000|2024-09-19 15:22:10|105003.6|104953.6|105002.5|104952.5|105004.8|104954.8|104995.1|104945.1|31
1726759340000|2024-09-19 15:22:20|105002.1|104952.1|104994.1|104944.1|105002.1|104952.1|104992.1|104942.1|40
1726759350000|2024-09-19 15:22:30|104994|104944|104994.3|104944.3|104996.8|104946.8|104993.7|104943.7|28
1726759360000|2024-09-19 15:22:40|104994.7|104944.7|104991.2|104941.2|104994.7|104944.7|104989.6|104939.6|40
1726759370000|2024-09-19 15:22:50|104991.1|104941.1|104994.3|104944.3|104997.3|104947.3|104989.6|104939.6|63
1726759380000|2024-09-19 15:23:00|104994.8|104944.8|105011.7|104961.7|105012.7|104962.7|104993.1|104943.1|71
1726759390000|2024-09-19 15:23:10|105011.4|104961.4|105017.5|104967.5|105019.3|104969.3|105010.3|104960.3|37
1726759400000|2024-09-19 15:23:20|105018|104968|105008.7|104958.7|105021.2|104971.2|105006.5|104956.5|59
1726759410000|2024-09-19 15:23:30|105007.6|104957.6|105005.3|104955.3|105014.9|104964.9|105004.8|104954.8|40
1726759420000|2024-09-19 15:23:40|105005.7|104955.7|105023.2|104973.2|105029.8|104979.8|105005.2|104955.2|54
1726759430000|2024-09-19 15:23:50|105022.3|104972.3|105022.2|104972.2|105033.4|104983.4|105021.3|104971.3|57
1726759440000|2024-09-19 15:24:00|105021.5|104971.5|105025.4|104975.4|105025.4|104975.4|105020.6|104970.6|31
1726759450000|2024-09-19 15:24:10|105025.7|104975.7|105020.1|104970.1|105027.2|104977.2|105019.7|104969.7|32
1726759460000|2024-09-19 15:24:20|105019|104969|105020.7|104970.7|105020.7|104970.7|105017.1|104967.1|36
1726759470000|2024-09-19 15:24:30|105021.2|104971.2|105011.5|104961.5|105021.5|104971.5|105009.4|104959.4|31
1726759480000|2024-09-19 15:24:40|105012.1|104962.1|105013.2|104963.2|105017.5|104967.5|105008.6|104958.6|55
1726759490000|2024-09-19 15:24:50|105014.3|104964.3|105012.6|104962.6|105016.3|104966.3|105006.8|104956.8|50
1726759500000|2024-09-19 15:25:00|105011.8|104961.8|105015.6|104965.6|105016|104966|105007.3|104957.3|53
1726759510000|2024-09-19 15:25:10|105015.2|104965.2|105006.3|104956.3|105016.2|104966.2|105004.2|104954.2|52
1726759520000|2024-09-19 15:25:20|105006.4|104956.4|105006|104956|105006.7|104956.7|105002.8|104952.8|50
1726759530000|2024-09-19 15:25:30|105006.1|104956.1|105003.6|104953.6|105006.6|104956.6|105002|104952|42
1726759540000|2024-09-19 15:25:40|105004.1|104954.1|105008.8|104958.8|105011.7|104961.7|105002.7|104952.7|55
1726759550000|2024-09-19 15:25:50|105009.6|104959.6|105005.6|104955.6|105009.6|104959.6|105004.2|104954.2|69
1726759560000|2024-09-19 15:26:00|105004.8|104954.8|105004.9|104954.9|105006.2|104956.2|105000.6|104950.6|66
1726759570000|2024-09-19 15:26:10|105004.2|104954.2|105007.6|104957.6|105008.6|104958.6|105003.6|104953.6|27
1726759580000|2024-09-19 15:26:20|105007.4|104957.4|105007.2|104957.2|105008.6|104958.6|105003.8|104953.8|45
1726759590000|2024-09-19 15:26:30|105006.7|104956.7|105009.8|104959.8|105011.6|104961.6|105006.2|104956.2|57
1726759600000|2024-09-19 15:26:40|105009|104959|105000.2|104950.2|105009.8|104959.8|104998.8|104948.8|36
1726759610000|2024-09-19 15:26:50|105000.7|104950.7|104990.1|104940.1|105002|104952|104981.8|104931.8|45
1726759620000|2024-09-19 15:27:00|104989.6|104939.6|104984.8|104934.8|104990.5|104940.5|104980.6|104930.6|64
1726759630000|2024-09-19 15:27:10|104984.9|104934.9|104988|104938|104988|104938|104980.4|104930.4|40
1726759640000|2024-09-19 15:27:20|104988.9|104938.9|104977.7|104927.7|104990.5|104940.5|104975.5|104925.5|53
1726759650000|2024-09-19 15:27:30|104977.3|104927.3|104970.7|104920.7|104977.3|104927.3|104966.8|104916.8|36
1726759660000|2024-09-19 15:27:40|104969|104919|104962.8|104912.8|104970.2|104920.2|104961.6|104911.6|48
1726759670000|2024-09-19 15:27:50|104963.9|104913.9|104964.7|104914.7|104965.7|104915.7|104961.8|104911.8|46
1726759680000|2024-09-19 15:28:00|104965.1|104915.1|104962.8|104912.8|104968.1|104919.9|104944.9|104908.6|57
1726759690000|2024-09-19 15:28:10|104963.6|104913.6|104957.4|104907.4|104967.1|104917.1|104952.9|104902.9|59
1726759700000|2024-09-19 15:28:20|104956.4|104906.4|104950.3|104900.3|104959.4|104909.4|104947.3|104897.3|72
1726759710000|2024-09-19 15:28:30|104946.7|104896.7|104959|104909|104960|104910|104946.7|104896.7|61
1726759720000|2024-09-19 15:28:40|104958.9|104908.9|104957.1|104907.1|104959.7|104909.7|104953.3|104903.3|49
1726759730000|2024-09-19 15:28:50|104956.7|104906.7|104950.1|104900.1|104956.7|104906.7|104946.9|104896.9|47
1726759740000|2024-09-19 15:29:00|104950.2|104900.2|104945.9|104895.9|104951.2|104901.2|104940|104890|63
1726759750000|2024-09-19 15:29:10|104945.5|104895.5|104953.5|104903.5|104954|104904|104940.8|104890.8|62
1726759760000|2024-09-19 15:29:20|104953.7|104903.7|104956|104906|104957|104918.4|104938.4|104899.9|76
1726759770000|2024-09-19 15:29:30|104953.4|104903.4|104954.3|104904.3|104958.2|104919.4|104941.5|104901.2|76
1726759780000|2024-09-19 15:29:40|104956.5|104906.5|104956.7|104906.7|104957.6|104920.1|104940.7|104901.8|77
1726759790000|2024-09-19 15:29:50|104957|104907|104959.1|104909.1|104966.6|104916.6|104956.8|104906.8|77
1726759800000|2024-09-19 15:30:00|104955.4|104905.4|104962.2|104912.2|104964.5|104914.5|104950.6|104900.6|55
1726759810000|2024-09-19 15:30:10|104963.4|104913.4|104959|104909|104966.6|104916.6|104954.8|104904.8|78
1726759820000|2024-09-19 15:30:20|104961|104911|104960.9|104910.9|104964.2|104914.2|104959|104909|59
1726759830000|2024-09-19 15:30:30|104960.5|104910.5|104956.3|104906.3|104961.3|104911.3|104953.9|104903.9|65
1726759840000|2024-09-19 15:30:40|104957.1|104907.1|104953.5|104903.5|104962.4|104912.4|104952.1|104902.1|63
1726759850000|2024-09-19 15:30:50|104952.7|104902.7|104930|104880|104954.4|104904.4|104930|104880|71
1726759860000|2024-09-19 15:31:00|104929.4|104879.4|104931.9|104881.9|104936.5|104886.5|104929.4|104879.4|78
1726759870000|2024-09-19 15:31:10|104933.3|104883.3|104935.6|104885.6|104940.5|104890.5|104930|104880|77
1726759880000|2024-09-19 15:31:20|104936.4|104886.4|104931.4|104881.4|104938.7|104888.7|104930.4|104880.4|78
1726759890000|2024-09-19 15:31:30|104932.9|104882.9|104935.2|104885.2|104938.2|104888.2|104927|104877|80
1726759900000|2024-09-19 15:31:40|104935.7|104885.7|104938.9|104888.9|104938.9|104888.9|104931.8|104881.8|78
1726759910000|2024-09-19 15:31:50|104936.8|104886.8|104940.8|104890.8|104940.8|104890.8|104931.5|104881.5|77
1726759920000|2024-09-19 15:32:00|104939.8|104889.8|104943.3|104893.3|104946.4|104896.4|104938|104888|78
1726759930000|2024-09-19 15:32:10|104944.5|104894.5|104949|104899|104952.6|104902.6|104941.1|104891.1|78
1726759940000|2024-09-19 15:32:20|104950.5|104900.5|104952.8|104902.8|104958|104908|104945.6|104895.6|79
1726759950000|2024-09-19 15:32:30|104951.4|104901.4|104951.3|104901.3|104955.3|104905.3|104950|104900|52
1726759960000|2024-09-19 15:32:40|104950.6|104900.6|104947.3|104897.3|104951.9|104901.9|104944.8|104894.8|35
1726759970000|2024-09-19 15:32:50|104949.8|104899.8|104949.9|104899.9|104958.2|104908.2|104948.3|104898.3|45
1726759980000|2024-09-19 15:33:00|104947.2|104897.2|104945.1|104895.1|104947.2|104897.2|104943.2|104893.2|25
1726759990000|2024-09-19 15:33:10|104945.7|104895.7|104952|104902|104953.8|104903.8|104943.7|104893.7|41
1726760000000|2024-09-19 15:33:20|104950.9|104900.9|104961.3|104911.3|104964.5|104914.5|104950.9|104900.9|69
1726760010000|2024-09-19 15:33:30|104961.5|104911.5|104964.8|104914.8|104965.9|104915.9|104959.8|104909.8|76
1726760020000|2024-09-19 15:33:40|104964.3|104914.3|104964.5|104914.5|104966.7|104916.7|104962.3|104912.3|74
1726760030000|2024-09-19 15:33:50|104963.9|104913.9|104963.5|104913.5|104968.5|104918.5|104961.7|104911.7|75
1726760040000|2024-09-19 15:34:00|104963|104913|104963.8|104913.8|104967.6|104917.6|104960.2|104910.2|73
1726760050000|2024-09-19 15:34:10|104964.2|104914.2|104964.6|104914.6|104966.9|104916.9|104962.2|104912.2|77
1726760060000|2024-09-19 15:34:20|104964.1|104914.1|104967.3|104917.3|104968.9|104918.9|104962.3|104912.3|77
1726760070000|2024-09-19 15:34:30|104969|104919|104960.2|104910.2|104969|104919|104958.8|104908.8|78
1726760080000|2024-09-19 15:34:40|104959.7|104909.7|104963.7|104913.7|104965.3|104915.3|104959.5|104909.5|63
1726760090000|2024-09-19 15:34:50|104964.3|104914.3|104963.8|104913.8|104965.5|104915.5|104962.1|104912.1|43
1726760100000|2024-09-19 15:35:00|104964|104914|104958.6|104908.6|104965.7|104915.7|104957.8|104907.8|54
1726760110000|2024-09-19 15:35:10|104958|104908|104948|104898|104960.1|104910.1|104948|104898|46
1726760120000|2024-09-19 15:35:20|104948.9|104898.9|104921.6|104871.6|104948.9|104898.9|104921.5|104871.5|55
1726760130000|2024-09-19 15:35:30|104920.9|104870.9|104921.6|104871.6|104925.5|104875.5|104920.9|104870.9|61
1726760140000|2024-09-19 15:35:40|104921.4|104871.4|104919.9|104869.9|104922.3|104872.3|104911.5|104861.5|59
1726760150000|2024-09-19 15:35:50|104920|104870|104902.4|104852.4|104920|104870|104901.7|104851.7|49
1726760160000|2024-09-19 15:36:00|104902.1|104852.1|104896.9|104846.9|104905.2|104855.2|104895.9|104845.9|54
1726760170000|2024-09-19 15:36:10|104895.8|104845.8|104901.9|104851.9|104903|104853|104894.8|104844.8|58
1726760180000|2024-09-19 15:36:20|104901.1|104851.1|104901.9|104851.9|104902.4|104852.4|104897.6|104847.6|45
1726760190000|2024-09-19 15:36:30|104901.2|104851.2|104898.9|104848.9|104908.4|104858.4|104898|104848|45
1726760200000|2024-09-19 15:36:40|104898.4|104848.4|104894.4|104844.4|104898.7|104848.7|104893|104843|28
1726760210000|2024-09-19 15:36:50|104897.1|104847.1|104900.9|104850.9|104902.3|104852.3|104893.1|104843.1|37
1726760220000|2024-09-19 15:37:00|104900.7|104850.7|104909.4|104859.4|104909.6|104859.6|104900|104850|48
1726760230000|2024-09-19 15:37:10|104910.3|104860.3|104909.1|104859.1|104910.9|104860.9|104906.5|104856.5|78
1726760240000|2024-09-19 15:37:20|104909.9|104859.9|104914.7|104864.7|104916.6|104866.6|104904.5|104854.5|75
1726760250000|2024-09-19 15:37:30|104915.2|104865.2|104901.9|104851.9|104922.3|104872.3|104901.4|104851.4|57
1726760260000|2024-09-19 15:37:40|104901.6|104851.6|104920|104870|104921|104871|104900.8|104850.8|56
1726760270000|2024-09-19 15:37:50|104920.5|104870.5|104923|104873|104926.1|104876.1|104918.5|104868.5|69
1726760280000|2024-09-19 15:38:00|104924.5|104874.5|104931.5|104881.5|104932.6|104882.6|104921.2|104871.2|66
1726760290000|2024-09-19 15:38:10|104931.7|104881.7|104927.9|104877.9|104938.3|104888.3|104927.1|104877.1|56
1726760300000|2024-09-19 15:38:20|104928.1|104878.1|104930.2|104880.2|104932.1|104882.1|104925.5|104875.5|52
1726760310000|2024-09-19 15:38:30|104930.1|104880.1|104940.6|104890.6|104940.6|104890.6|104920.2|104870.2|61
1726760320000|2024-09-19 15:38:40|104940.7|104890.7|104951.5|104901.5|104955|104905|104940|104890|61
1726760330000|2024-09-19 15:38:50|104952.4|104902.4|104944.4|104894.4|104956.2|104906.2|104942.5|104892.5|66
1726760340000|2024-09-19 15:39:00|104943.4|104893.4|104946.7|104896.7|104950.7|104900.7|104941.4|104891.4|51
1726760350000|2024-09-19 15:39:10|104946.9|104896.9|104950.2|104900.2|104950.4|104900.4|104946.6|104896.6|22
1726760360000|2024-09-19 15:39:20|104950|104900|104948.9|104898.9|104950|104900|104944.2|104894.2|22
1726760370000|2024-09-19 15:39:30|104948.4|104898.4|104937.3|104887.3|104950|104900|104934.4|104884.4|42
1726760380000|2024-09-19 15:39:40|104938.1|104888.1|104937.9|104887.9|104938.6|104888.6|104935.4|104885.4|22
1726760390000|2024-09-19 15:39:50|104938|104888|104933.2|104883.2|104939.3|104889.3|104933|104883|32
1726760400000|2024-09-19 15:40:00|104934.6|104884.6|104932|104882|104934.8|104884.8|104925.4|104875.4|51
1726760410000|2024-09-19 15:40:10|104931.5|104881.5|104930.1|104880.1|104936.2|104886.2|104928.2|104878.2|52
1726760420000|2024-09-19 15:40:20|104930.2|104880.2|104926|104876|104931.4|104881.4|104926|104876|28
1726760430000|2024-09-19 15:40:30|104926.1|104876.1|104925.4|104875.4|104927.2|104877.2|104923.6|104873.6|30
1726760440000|2024-09-19 15:40:40|104925.6|104875.6|104942.7|104892.7|104943.1|104893.1|104925|104875|70
1726760450000|2024-09-19 15:40:50|104941.3|104891.3|104942.9|104892.9|104945.2|104895.2|104937.3|104887.3|48
1726760460000|2024-09-19 15:41:00|104943.7|104893.7|104944.3|104894.3|104945.8|104895.8|104941.5|104891.5|68
1726760470000|2024-09-19 15:41:10|104944.2|104894.2|104952.6|104902.6|104952.7|104902.7|104943.6|104893.6|43
1726760480000|2024-09-19 15:41:20|104953|104903|104956.4|104906.4|104958.8|104908.8|104952.5|104902.5|62
1726760490000|2024-09-19 15:41:30|104955.9|104905.9|104950.2|104900.2|104956.4|104906.4|104949.7|104899.7|40
1726760500000|2024-09-19 15:41:40|104950.6|104900.6|104954.5|104904.5|104958.6|104908.6|104950.3|104900.3|53
1726760510000|2024-09-19 15:41:50|104954.6|104904.6|104937.9|104887.9|104955|104905|104936.1|104886.1|37
1726760520000|2024-09-19 15:42:00|104937.7|104887.7|104937.3|104887.3|104940.1|104890.1|104936.7|104886.7|28
1726760530000|2024-09-19 15:42:10|104937.2|104887.2|104941.4|104891.4|104942.2|104892.2|104936.9|104886.9|19
1726760540000|2024-09-19 15:42:20|104941|104891|104940|104890|104942.1|104892.1|104939.6|104889.6|25
1726760550000|2024-09-19 15:42:30|104940.6|104890.6|104940.5|104890.5|104943.5|104893.5|104938.7|104888.7|34
1726760560000|2024-09-19 15:42:40|104940.4|104890.4|104944.1|104894.1|104944.6|104894.6|104939.4|104889.4|63
1726760570000|2024-09-19 15:42:50|104945.1|104895.1|104946|104896|104946.6|104896.6|104944.4|104894.4|48
1726760580000|2024-09-19 15:43:00|104945.3|104895.3|104941.6|104891.6|104946.1|104896.1|104940.7|104890.7|43
1726760590000|2024-09-19 15:43:10|104941.2|104891.2|104943.7|104893.7|104948.3|104898.3|104941.2|104891.2|34
1726760600000|2024-09-19 15:43:20|104944.4|104894.4|104950.7|104900.7|104954.9|104904.9|104944.4|104894.4|55
1726760610000|2024-09-19 15:43:30|104951.5|104901.5|104966.6|104916.6|104968.1|104918.1|104949.7|104899.7|67
1726760620000|2024-09-19 15:43:40|104959.9|104909.9|104950.6|104900.6|104960.9|104910.9|104945.9|104895.9|78
1726760630000|2024-09-19 15:43:50|104950.1|104900.1|104950.1|104900.1|104952|104902|104948.2|104898.2|64
1726760640000|2024-09-19 15:44:00|104950.7|104900.7|104945.6|104895.6|104952.4|104902.4|104945.3|104895.3|54
1726760650000|2024-09-19 15:44:10|104945.7|104895.7|104944|104894|104948.1|104898.1|104942.7|104892.7|42
1726760660000|2024-09-19 15:44:20|104944.3|104894.3|104948.3|104898.3|104948.7|104898.7|104943.9|104893.9|47
1726760670000|2024-09-19 15:44:30|104948.4|104898.4|104929.3|104879.3|104948.4|104898.4|104927.3|104877.3|48
1726760680000|2024-09-19 15:44:40|104928.6|104878.6|104936.5|104886.5|104936.5|104886.5|104928.6|104878.6|32
1726760690000|2024-09-19 15:44:50|104936.8|104886.8|104939.9|104889.9|104940.5|104890.5|104936.4|104886.4|30
1726760700000|2024-09-19 15:45:00|104940.3|104890.3|104935.7|104885.7|104940.3|104890.3|104933|104883|61
1726760710000|2024-09-19 15:45:10|104935.4|104885.4|104935.8|104885.8|104937.4|104887.4|104928.4|104878.4|72
1726760720000|2024-09-19 15:45:20|104935.7|104885.7|104941.7|104891.7|104942.5|104892.5|104934|104884|49
1726760730000|2024-09-19 15:45:30|104940|104890|104934.1|104884.1|104941.9|104891.9|104933.4|104883.4|50
1726760740000|2024-09-19 15:45:40|104936.8|104886.8|104927.3|104877.3|104936.8|104886.8|104922.7|104872.7|63
1726760750000|2024-09-19 15:45:50|104928.3|104878.3|104927.4|104877.4|104929.1|104879.1|104924.6|104874.6|57
1726760760000|2024-09-19 15:46:00|104927.3|104877.3|104929|104879|104933|104883|104925.6|104875.6|60
1726760770000|2024-09-19 15:46:10|104929.7|104879.7|104925.9|104875.9|104929.7|104879.7|104924.2|104874.2|57
1726760780000|2024-09-19 15:46:20|104926.1|104876.1|104926.9|104876.9|104928.7|104878.7|104923.1|104873.1|49
1726760790000|2024-09-19 15:46:30|104927.9|104877.9|104923.4|104873.4|104929.9|104879.9|104919.6|104869.6|57
1726760800000|2024-09-19 15:46:40|104922.4|104872.4|104914|104864|104924.5|104874.5|104914|104864|68
1726760810000|2024-09-19 15:46:50|104914.7|104864.7|104911.1|104861.1|104920.5|104870.5|104899.7|104849.7|55
1726760820000|2024-09-19 15:47:00|104911.7|104861.7|104916.9|104866.9|104916.9|104866.9|104910.5|104860.5|22
1726760830000|2024-09-19 15:47:10|104917.2|104867.2|104921.6|104871.6|104929.6|104879.6|104917.2|104867.2|39
1726760840000|2024-09-19 15:47:20|104922.3|104872.3|104931|104881|104931|104881|104920.3|104870.3|30
1726760850000|2024-09-19 15:47:30|104931.2|104881.2|104925|104875|104933.3|104883.3|104923.6|104873.6|38
1726760860000|2024-09-19 15:47:40|104925.1|104875.1|104927.4|104877.4|104927.4|104877.4|104920.2|104870.2|41
1726760870000|2024-09-19 15:47:50|104928|104878|104927.5|104877.5|104928.4|104878.4|104925.8|104875.8|32
1726760880000|2024-09-19 15:48:00|104927|104877|104928.6|104878.6|104932.8|104882.8|104926.5|104876.5|40
1726760890000|2024-09-19 15:48:10|104929.7|104879.7|104934.2|104884.2|104935.4|104885.4|104928.7|104878.7|26
1726760900000|2024-09-19 15:48:20|104934.1|104884.1|104930.3|104880.3|104936.7|104886.7|104930.3|104880.3|57
1726760910000|2024-09-19 15:48:30|104929.4|104879.4|104927.4|104877.4|104932.3|104882.3|104925.9|104875.9|37
1726760920000|2024-09-19 15:48:40|104927.6|104877.6|104927.2|104877.2|104931.1|104881.1|104925.9|104875.9|28
1726760930000|2024-09-19 15:48:50|104927.5|104877.5|104928.7|104878.7|104929.4|104879.4|104926.8|104876.8|19
1726760940000|2024-09-19 15:49:00|104931|104881|104921.4|104871.4|104933.6|104883.6|104917.4|104867.4|50
1726760950000|2024-09-19 15:49:10|104921.2|104871.2|104918.8|104868.8|104923.8|104873.8|104915.5|104865.5|64
1726760960000|2024-09-19 15:49:20|104918.1|104868.1|104909.9|104859.9|104920.3|104870.3|104906.4|104856.4|52
1726760970000|2024-09-19 15:49:30|104909.6|104859.6|104900.2|104850.2|104909.8|104859.8|104898.7|104848.7|54
1726760980000|2024-09-19 15:49:40|104900.7|104850.7|104902.3|104852.3|104902.3|104852.3|104898.8|104848.8|52
1726760990000|2024-09-19 15:49:50|104903.2|104853.2|104898.1|104848.1|104903.9|104853.9|104896.4|104846.4|60
1726761000000|2024-09-19 15:50:00|104896.4|104846.4|104893.6|104843.6|104900.1|104850.1|104892.7|104842.7|48
1726761010000|2024-09-19 15:50:10|104895.4|104845.4|104900.9|104850.9|104901.4|104851.4|104893.9|104843.9|47
1726761020000|2024-09-19 15:50:20|104901|104851|104898.9|104848.9|104903.8|104853.8|104897.5|104847.5|64
1726761030000|2024-09-19 15:50:30|104899.8|104849.8|104897.1|104847.1|104902.5|104852.5|104895.9|104845.9|54
1726761040000|2024-09-19 15:50:40|104900.7|104850.7|104895.1|104845.1|104909.2|104859.2|104895.1|104845.1|70
1726761050000|2024-09-19 15:50:50|104894.1|104844.1|104884.7|104834.7|104894.5|104844.5|104876.9|104826.9|75
1726761060000|2024-09-19 15:51:00|104885.2|104835.2|104883.3|104833.3|104888.8|104838.8|104872.4|104822.4|72
1726761070000|2024-09-19 15:51:10|104883.7|104833.7|104894.3|104844.3|104895.5|104845.5|104881.3|104831.3|48
1726761080000|2024-09-19 15:51:20|104894.2|104844.2|104923.3|104873.3|104925.9|104875.9|104893.3|104843.3|54
1726761090000|2024-09-19 15:51:30|104921.9|104871.9|104930.2|104880.2|104935.4|104885.4|104920.2|104870.2|60
1726761100000|2024-09-19 15:51:40|104930.3|104880.3|104934.6|104884.6|104935.5|104885.5|104929.8|104879.8|46
1726761110000|2024-09-19 15:51:50|104933.9|104883.9|104939|104889|104939|104889|104932.4|104882.4|48
1726761120000|2024-09-19 15:52:00|104938.5|104888.5|104937.2|104887.2|104942.5|104892.5|104932.2|104882.2|48
1726761130000|2024-09-19 15:52:10|104937|104887|104928.5|104878.5|104938.7|104888.7|104928.5|104878.5|33
1726761140000|2024-09-19 15:52:20|104930.6|104880.6|104935.6|104885.6|104937.3|104887.3|104929.4|104879.4|54
1726761150000|2024-09-19 15:52:30|104935.1|104885.1|104939.3|104889.3|104939.3|104889.3|104933.3|104883.3|31
1726761160000|2024-09-19 15:52:40|104939.4|104889.4|104936.7|104886.7|104942.9|104892.9|104934.3|104884.3|36
1726761170000|2024-09-19 15:52:50|104938.3|104888.3|104940.9|104890.9|104940.9|104890.9|104935.4|104885.4|51
1726761180000|2024-09-19 15:53:00|104941.2|104891.2|104949.1|104899.1|104953.7|104903.7|104940.7|104890.7|37
1726761190000|2024-09-19 15:53:10|104948.9|104898.9|104945.6|104895.6|104948.9|104898.9|104938|104888|48
1726761200000|2024-09-19 15:53:20|104945.9|104895.9|104949.3|104899.3|104954|104904|104945.9|104895.9|55
1726761210000|2024-09-19 15:53:30|104948.2|104898.2|104945.9|104895.9|104956.8|104906.8|104945.7|104895.7|59
1726761220000|2024-09-19 15:53:40|104946.4|104896.4|104943.9|104893.9|104948.6|104898.6|104943.1|104893.1|27
1726761230000|2024-09-19 15:53:50|104944.5|104894.5|104950.1|104900.1|104950.9|104900.9|104944|104894|21
1726761240000|2024-09-19 15:54:00|104950.9|104900.9|104955.7|104905.7|104957.9|104907.9|104938|104888|64
1726761250000|2024-09-19 15:54:10|104956.1|104906.1|104953.1|104903.1|104960.7|104910.7|104946.4|104896.4|28
1726761260000|2024-09-19 15:54:20|104952.2|104902.2|104947.7|104897.7|104952.6|104902.6|104945.2|104895.2|32
1726761270000|2024-09-19 15:54:30|104947.6|104897.6|104945.5|104895.5|104947.8|104897.8|104940.6|104890.6|29
1726761280000|2024-09-19 15:54:40|104945|104895|104944.1|104894.1|104946.4|104896.4|104941.2|104891.2|35
1726761290000|2024-09-19 15:54:50|104943.5|104893.5|104942.2|104892.2|104944.7|104894.7|104942.2|104892.2|24
1726761300000|2024-09-19 15:55:00|104943.3|104893.3|104942.8|104892.8|104946.6|104896.6|104942|104892|33
1726761310000|2024-09-19 15:55:10|104942.7|104892.7|104936.7|104886.7|104943.2|104893.2|104935.4|104885.4|32
1726761320000|2024-09-19 15:55:20|104936.5|104886.5|104933.5|104883.5|104939.6|104889.6|104932.7|104882.7|46
1726761330000|2024-09-19 15:55:30|104932.9|104882.9|104932.1|104882.1|104936.8|104886.8|104929.6|104879.6|45
1726761340000|2024-09-19 15:55:40|104931.1|104881.1|104933.8|104883.8|104934.3|104884.3|104927.7|104877.7|51
1726761350000|2024-09-19 15:55:50|104934.5|104884.5|104933.7|104883.7|104936|104886|104932.8|104882.8|47
1726761360000|2024-09-19 15:56:00|104934|104884|104932.8|104882.8|104937|104887|104927.9|104877.9|51
1726761370000|2024-09-19 15:56:10|104932.1|104882.1|104929|104879|104938.2|104888.2|104929|104879|54
1726761380000|2024-09-19 15:56:20|104930.6|104880.6|104937.5|104887.5|104938.6|104888.6|104930.6|104880.6|50
1726761390000|2024-09-19 15:56:30|104938.1|104888.1|104933.6|104883.6|104941|104891|104933.5|104883.5|38
1726761400000|2024-09-19 15:56:40|104933|104883|104932.6|104882.6|104934.1|104884.1|104931.9|104881.9|20
1726761410000|2024-09-19 15:56:50|104934.6|104884.6|104934.9|104884.9|104936.6|104886.6|104934.6|104884.6|15
1726761420000|2024-09-19 15:57:00|104935.1|104885.1|104940.6|104890.6|104940.8|104890.8|104932.9|104882.9|29
1726761430000|2024-09-19 15:57:10|104940.2|104890.2|104938.7|104888.7|104942.8|104892.8|104936.5|104886.5|32
1726761440000|2024-09-19 15:57:20|104938.9|104888.9|104935.7|104885.7|104944.8|104894.8|104934|104884|22
1726761450000|2024-09-19 15:57:30|104936.1|104886.1|104936.5|104886.5|104945.4|104895.4|104933|104883|60
1726761460000|2024-09-19 15:57:40|104937.1|104887.1|104935.9|104885.9|104937.8|104887.8|104934.3|104884.3|48
1726761470000|2024-09-19 15:57:50|104936|104886|104940.8|104890.8|104946.1|104896.1|104933.2|104883.2|74
1726761480000|2024-09-19 15:58:00|104942.7|104892.7|104937.5|104887.5|104944.2|104894.2|104935.6|104885.6|73
1726761490000|2024-09-19 15:58:10|104934.7|104884.7|104938.9|104888.9|104940.7|104890.7|104932.5|104882.5|74
1726761500000|2024-09-19 15:58:20|104938.8|104888.8|104936.7|104886.7|104939.1|104889.1|104934.8|104884.8|47
1726761510000|2024-09-19 15:58:30|104936.1|104886.1|104932.1|104882.1|104937.6|104887.6|104929.2|104879.2|60
1726761520000|2024-09-19 15:58:40|104931.3|104881.3|104932.5|104882.5|104934.5|104884.5|104929|104879|55
1726761530000|2024-09-19 15:58:50|104933|104883|104922.1|104872.1|104935.3|104885.3|104920.7|104870.7|73
1726761540000|2024-09-19 15:59:00|104919.4|104869.4|104919.3|104869.3|104925|104875|104916.9|104866.9|68
1726761550000|2024-09-19 15:59:10|104918.5|104868.5|104923.8|104873.8|104926.6|104876.6|104917.4|104867.4|42
1726761560000|2024-09-19 15:59:20|104920.6|104870.6|104930.4|104880.4|104931.1|104881.1|104920.6|104870.6|49
1726761570000|2024-09-19 15:59:30|104930.1|104880.1|104933.6|104883.6|104933.6|104883.6|104930.1|104880.1|10
1726761580000|2024-09-19 15:59:40|104934.3|104884.3|104941.5|104891.5|104941.5|104891.5|104932.9|104882.9|16
1726761590000|2024-09-19 15:59:50|104941.9|104891.9|104926.7|104876.7|104941.9|104891.9|104924.8|104874.8|29
1726761600000|2024-09-19 16:00:00|104926.4|104876.4|104924.4|104874.4|104926.4|104876.4|104923.3|104873.3|10
1726761610000|2024-09-19 16:00:10|104924.5|104874.5|104925.3|104875.3|104925.8|104875.8|104922.4|104872.4|21
1726761620000|2024-09-19 16:00:20|104927.1|104877.1|104941.8|104891.8|104951.8|104901.8|104927.1|104877.1|36
1726761630000|2024-09-19 16:00:30|104942.4|104892.4|104942.3|104892.3|104943.4|104893.4|104941.8|104891.8|25
1726761640000|2024-09-19 16:00:40|104942.6|104892.6|104945|104895|104945|104895|104942.6|104892.6|14
1726761650000|2024-09-19 16:00:50|104945.5|104895.5|104950.2|104900.2|104953.4|104903.4|104945.5|104895.5|39
1726761660000|2024-09-19 16:01:00|104947.2|104897.2|104948.9|104898.9|104951.3|104901.3|104946.3|104896.3|63
1726761670000|2024-09-19 16:01:10|104949.4|104899.4|104947.6|104897.6|104952.5|104902.5|104943.6|104893.6|37
1726761680000|2024-09-19 16:01:20|104947.2|104897.2|104945.1|104895.1|104947.2|104897.2|104944|104894|15
1726761690000|2024-09-19 16:01:30|104943.8|104893.8|104940.8|104890.8|104948|104898|104940.5|104890.5|23
1726761700000|2024-09-19 16:01:40|104940.6|104890.6|104931.8|104881.8|104940.6|104890.6|104929.1|104879.1|21
1726761710000|2024-09-19 16:01:50|104931.9|104881.9|104937.6|104887.6|104942.4|104892.4|104930.7|104880.7|31
1726761720000|2024-09-19 16:02:00|104937.4|104887.4|104937.8|104887.8|104938.5|104888.5|104935.1|104885.1|45
1726761730000|2024-09-19 16:02:10|104937.1|104887.1|104936.3|104886.3|104938.1|104888.1|104935.5|104885.5|24
1726761740000|2024-09-19 16:02:20|104936.1|104886.1|104934.6|104884.6|104936.2|104886.2|104934.1|104884.1|11
1726761750000|2024-09-19 16:02:30|104934.8|104884.8|104925.2|104875.2|104935.2|104885.2|104923.6|104873.6|62
1726761760000|2024-09-19 16:02:40|104925.5|104875.5|104922.5|104872.5|104926|104876|104921.7|104871.7|28
1726761770000|2024-09-19 16:02:50|104922.4|104872.4|104927.9|104877.9|104927.9|104877.9|104921.9|104871.9|34
1726761780000|2024-09-19 16:03:00|104928.5|104878.5|104925.2|104875.2|104928.5|104878.5|104924.5|104874.5|28
1726761790000|2024-09-19 16:03:10|104925.1|104875.1|104927.9|104877.9|104928.5|104878.5|104924.3|104874.3|22
1726761800000|2024-09-19 16:03:20|104928.6|104878.6|104927.4|104877.4|104928.6|104878.6|104926.6|104876.6|40
1726761810000|2024-09-19 16:03:30|104927.3|104877.3|104927.3|104877.3|104928|104878|104926.8|104876.8|25
1726761820000|2024-09-19 16:03:40|104927.8|104877.8|104919.6|104869.6|104927.8|104877.8|104919.6|104869.6|18
1726761830000|2024-09-19 16:03:50|104919.8|104869.8|104919.3|104869.3|104920.4|104870.4|104918.2|104868.2|22
1726761840000|2024-09-19 16:04:00|104918.7|104868.7|104919.8|104869.8|104919.9|104869.9|104918.4|104868.4|19
1726761850000|2024-09-19 16:04:10|104919.2|104869.2|104916.5|104866.5|104919.2|104869.2|104915|104865|24
1726761860000|2024-09-19 16:04:20|104916.3|104866.3|104886.5|104836.5|104916.3|104866.3|104884.7|104834.7|36
1726761870000|2024-09-19 16:04:30|104886.6|104836.6|104886.8|104836.8|104886.8|104836.8|104884.4|104834.4|5
1726761880000|2024-09-19 16:04:40|104886.4|104836.4|104884.4|104834.4|104887.1|104837.1|104884.3|104834.3|9
1726761890000|2024-09-19 16:04:50|104886.2|104836.2|104887|104837|104887|104837|104884.1|104834.1|12
1726761900000|2024-09-19 16:05:00|104886.6|104836.6|104885.8|104835.8|104887.2|104837.2|104885.2|104835.2|16
1726761910000|2024-09-19 16:05:10|104885.2|104835.2|104884.9|104834.9|104885.7|104835.7|104884.9|104834.9|12
1726761920000|2024-09-19 16:05:20|104884.8|104834.8|104884.5|104834.5|104885.4|104835.4|104884.4|104834.4|16
1726761930000|2024-09-19 16:05:30|104884.3|104834.3|104891.4|104841.4|104895.8|104845.8|104884.3|104834.3|20
1726761940000|2024-09-19 16:05:40|104891.6|104841.6|104900.4|104850.4|104900.4|104850.4|104891.2|104841.2|24
1726761950000|2024-09-19 16:05:50|104900.8|104850.8|104911.6|104861.6|104913|104863|104900.8|104850.8|59
1726761960000|2024-09-19 16:06:00|104911.7|104861.7|104909.6|104859.6|104915.7|104865.7|104905.6|104855.6|35
1726761970000|2024-09-19 16:06:10|104909.2|104859.2|104906.2|104856.2|104911.6|104861.6|104905.8|104855.8|38
1726761980000|2024-09-19 16:06:20|104905.9|104855.9|104906.4|104856.4|104909.3|104859.3|104904|104854|37
1726761990000|2024-09-19 16:06:30|104905.9|104855.9|104904.1|104854.1|104906.7|104856.7|104902.3|104852.3|23
1726762000000|2024-09-19 16:06:40|104903.8|104853.8|104909.7|104859.7|104916.9|104866.9|104903.8|104853.8|44
1726762010000|2024-09-19 16:06:50|104908.1|104858.1|104902.9|104852.9|104908.1|104858.1|104902.9|104852.9|22
1726762020000|2024-09-19 16:07:00|104903|104853|104900.4|104850.4|104903.6|104853.6|104900.2|104850.2|18
1726762030000|2024-09-19 16:07:10|104900.2|104850.2|104906.4|104856.4|104908.7|104858.7|104899.5|104849.5|31
1726762040000|2024-09-19 16:07:20|104907.5|104857.5|104904.3|104854.3|104907.5|104857.5|104903.7|104853.7|16
1726762050000|2024-09-19 16:07:30|104903.2|104853.2|104896.5|104846.5|104904.5|104854.5|104896.5|104846.5|29
1726762060000|2024-09-19 16:07:40|104896.1|104846.1|104898|104848|104898.1|104848.1|104896.1|104846.1|7
1726762070000|2024-09-19 16:07:50|104898.2|104848.2|104896|104846|104899.2|104849.2|104896|104846|12
1726762080000|2024-09-19 16:08:00|104896.2|104846.2|104894.5|104844.5|104896.2|104846.2|104894.2|104844.2|15
1726762090000|2024-09-19 16:08:10|104894.3|104844.3|104892|104842|104894.4|104844.4|104892|104842|19
1726762100000|2024-09-19 16:08:20|104889.8|104839.8|104886.7|104836.7|104889.8|104839.8|104886.7|104836.7|32
1726762110000|2024-09-19 16:08:30|104887.8|104837.8|104886.8|104836.8|104889.8|104839.8|104885.9|104835.9|36
1726762120000|2024-09-19 16:08:40|104887.5|104837.5|104885.1|104835.1|104888.3|104838.3|104884.5|104834.5|17
1726762130000|2024-09-19 16:08:50|104885.2|104835.2|104886.8|104836.8|104886.8|104836.8|104884.9|104834.9|8
1726762140000|2024-09-19 16:09:00|104887|104837|104886.5|104836.5|104887.1|104837.1|104883.8|104833.8|19
1726762150000|2024-09-19 16:09:10|104886.4|104836.4|104885.9|104835.9|104889.4|104839.4|104883.7|104833.7|16
1726762160000|2024-09-19 16:09:20|104885.6|104835.6|104882.8|104832.8|104888.6|104838.6|104881.3|104831.3|69
1726762170000|2024-09-19 16:09:30|104882.1|104832.1|104881.1|104831.1|104888.3|104838.3|104880|104830|71
1726762180000|2024-09-19 16:09:40|104881.5|104831.5|104863.9|104813.9|104887.4|104837.4|104863.9|104813.9|75
1726762190000|2024-09-19 16:09:50|104864.1|104814.1|104864.2|104814.2|104866.3|104816.3|104863.3|104813.3|17
1726762200000|2024-09-19 16:10:00|104863.6|104813.6|104861.8|104811.8|104870.3|104820.3|104861.4|104811.4|21
1726762210000|2024-09-19 16:10:10|104861.9|104811.9|104861.1|104811.1|104861.9|104811.9|104860.9|104810.9|8
1726762220000|2024-09-19 16:10:20|104860.9|104810.9|104860.9|104810.9|104860.9|104810.9|104860.9|104810.9|1
1726762230000|2024-09-19 16:10:30|104860.4|104810.4|104860.1|104810.1|104867.1|104817.1|104860.1|104810.1|28
1726762240000|2024-09-19 16:10:40|104859.7|104809.7|104861.9|104811.9|104861.9|104811.9|104856.2|104806.2|20
1726762250000|2024-09-19 16:10:50|104862.1|104812.1|104872.4|104822.4|104873|104823|104862.1|104812.1|24
1726762260000|2024-09-19 16:11:00|104871.7|104821.7|104872.7|104822.7|104875|104825|104871.7|104821.7|19
1726762270000|2024-09-19 16:11:10|104872.4|104822.4|104872.7|104822.7|104872.7|104822.7|104872.1|104822.1|7
1726762280000|2024-09-19 16:11:20|104872.5|104822.5|104876.5|104826.5|104876.5|104826.5|104872.4|104822.4|18
1726762290000|2024-09-19 16:11:30|104876.6|104826.6|104876.4|104826.4|104876.6|104826.6|104876.1|104826.1|6
1726762300000|2024-09-19 16:11:40|104876.3|104826.3|104882.2|104832.2|104882.4|104832.4|104876.3|104826.3|22
1726762310000|2024-09-19 16:11:50|104884.5|104834.5|104892.1|104842.1|104893.3|104843.3|104884.5|104834.5|18
1726762320000|2024-09-19 16:12:00|104895.5|104845.5|104917.1|104867.1|104927|104877|104890.8|104840.8|49
1726762330000|2024-09-19 16:12:10|104917.2|104867.2|104914.7|104864.7|104918.6|104868.6|104911.5|104861.5|53
1726762340000|2024-09-19 16:12:20|104912.2|104862.2|104903.3|104853.3|104913|104863|104901.7|104851.7|45
1726762350000|2024-09-19 16:12:30|104903.9|104853.9|104904.2|104854.2|104904.2|104854.2|104903.8|104853.8|6
1726762360000|2024-09-19 16:12:40|104902|104852|104893.6|104843.6|104903|104853|104893.6|104843.6|24
1726762370000|2024-09-19 16:12:50|104894.1|104844.1|104869.6|104819.6|104900.7|104850.7|104868.9|104818.9|41
1726762380000|2024-09-19 16:13:00|104870.3|104820.3|104874.8|104824.8|104879.4|104829.4|104868.1|104818.1|51
1726762390000|2024-09-19 16:13:10|104875.8|104825.8|104878.4|104828.4|104878.4|104828.4|104873.9|104823.9|29
1726762400000|2024-09-19 16:13:20|104878.7|104828.7|104878.3|104828.3|104879.6|104829.6|104876.7|104826.7|39
1726762410000|2024-09-19 16:13:30|104878.2|104828.2|104874.1|104824.1|104880|104830|104871.6|104821.6|42
1726762420000|2024-09-19 16:13:40|104874.5|104824.5|104873.7|104823.7|104874.6|104824.6|104873.5|104823.5|12
1726762430000|2024-09-19 16:13:50|104874.1|104824.1|104872.2|104822.2|104876.6|104826.6|104871.1|104821.1|29
1726762440000|2024-09-19 16:14:00|104871.8|104821.8|104872.8|104822.8|104872.9|104822.9|104871.7|104821.7|20
1726762450000|2024-09-19 16:14:10|104873.4|104823.4|104876.5|104826.5|104881|104831|104869|104819|52
1726762460000|2024-09-19 16:14:20|104876.3|104826.3|104875.8|104825.8|104882.8|104832.8|104872.2|104822.2|43
1726762470000|2024-09-19 16:14:30|104876.5|104826.5|104877.8|104827.8|104879.7|104829.7|104871|104821|54
1726762480000|2024-09-19 16:14:40|104876.8|104826.8|104886.3|104836.3|104887.9|104837.9|104872.7|104822.7|73
1726762490000|2024-09-19 16:14:50|104886.4|104836.4|104888.2|104838.2|104897.8|104847.8|104860.1|104810.1|63
1726762500000|2024-09-19 16:15:00|104888.6|104838.6|104903.7|104853.7|104905|104855|104887.6|104837.6|35
1726762510000|2024-09-19 16:15:10|104903.4|104853.4|104910.6|104860.6|104911.9|104861.9|104900.7|104850.7|40
1726762520000|2024-09-19 16:15:20|104911|104861|104904.6|104854.6|104911|104861|104901.8|104851.8|44
1726762530000|2024-09-19 16:15:30|104906.6|104856.6|104896.4|104846.4|104909.7|104859.7|104894.3|104844.3|47
1726762540000|2024-09-19 16:15:40|104896.1|104846.1|104871.7|104821.7|104906.2|104856.2|104870|104820|62
1726762550000|2024-09-19 16:15:50|104874|104824|104871.5|104821.5|104877.9|104827.9|104867.3|104817.3|49
1726762560000|2024-09-19 16:16:00|104870.3|104820.3|104868.8|104818.8|104871.4|104821.4|104867.4|104817.4|40
1726762570000|2024-09-19 16:16:10|104869.3|104819.3|104871.2|104821.2|104874.4|104824.4|104869.3|104819.3|22
1726762580000|2024-09-19 16:16:20|104870.8|104820.8|104871.2|104821.2|104873.9|104823.9|104870.5|104820.5|21
1726762590000|2024-09-19 16:16:30|104871.4|104821.4|104868.9|104818.9|104872.9|104822.9|104865.2|104815.2|28
1726762600000|2024-09-19 16:16:40|104869.8|104819.8|104870.1|104820.1|104870.1|104820.1|104869.4|104819.4|6
1726762610000|2024-09-19 16:16:50|104870.2|104820.2|104872|104822|104872|104822|104869|104819|12
1726762620000|2024-09-19 16:17:00|104871.1|104821.1|104877.7|104827.7|104877.7|104827.7|104871.1|104821.1|28
1726762630000|2024-09-19 16:17:10|104877.8|104827.8|104883.2|104833.2|104883.8|104833.8|104874.5|104824.5|45
1726762640000|2024-09-19 16:17:20|104883.5|104833.5|104891.2|104841.2|104891.2|104841.2|104878.4|104828.4|42
1726762650000|2024-09-19 16:17:30|104888.5|104838.5|104882.4|104832.4|104888.5|104838.5|104880.2|104830.2|33
1726762660000|2024-09-19 16:17:40|104882|104832|104879.3|104829.3|104882.6|104832.6|104879.3|104829.3|23
1726762670000|2024-09-19 16:17:50|104879.8|104829.8|104867|104817|104880.2|104830.2|104867|104817|31
1726762680000|2024-09-19 16:18:00|104867.2|104817.2|104884.4|104834.4|104890.3|104840.3|104866.9|104816.9|75
1726762690000|2024-09-19 16:18:10|104887|104837|104885.8|104835.8|104889.9|104839.9|104883.4|104833.4|75
1726762700000|2024-09-19 16:18:20|104888.6|104838.6|104897.5|104847.5|104898.1|104848.1|104885.6|104835.6|77
1726762710000|2024-09-19 16:18:30|104899.2|104849.2|104896.3|104846.3|104900.8|104850.8|104891.4|104841.4|74
1726762720000|2024-09-19 16:18:40|104896.9|104846.9|104891.4|104841.4|104899.9|104849.9|104889.8|104839.8|78
1726762730000|2024-09-19 16:18:50|104892.7|104842.7|104883.8|104833.8|104893.6|104843.6|104882.4|104832.4|79
1726762740000|2024-09-19 16:19:00|104884.7|104834.7|104882.3|104832.3|104886.1|104836.1|104878.1|104828.1|75
1726762750000|2024-09-19 16:19:10|104883.6|104833.6|104887.9|104837.9|104889.8|104839.8|104880.2|104830.2|79
1726762760000|2024-09-19 16:19:20|104887.3|104837.3|104889.2|104839.2|104895.9|104845.9|104884|104834|77
1726762770000|2024-09-19 16:19:30|104890.9|104840.9|104884.1|104834.1|104895.4|104845.4|104881.1|104831.1|78
1726762780000|2024-09-19 16:19:40|104882.6|104832.6|104887.5|104837.5|104896.3|104846.3|104882.3|104832.3|68
1726762790000|2024-09-19 16:19:50|104886.3|104836.3|104896.9|104846.9|104901.4|104851.4|104883.7|104833.7|73
1726762800000|2024-09-19 16:20:00|104891.2|104841.2|104901.6|104851.6|104904.3|104854.3|104887.1|104837.1|77
1726762810000|2024-09-19 16:20:10|104900.2|104850.2|104900.7|104850.7|104907.2|104857.2|104895.2|104845.2|73
1726762820000|2024-09-19 16:20:20|104903.4|104853.4|104908|104858|104908|104858|104897.2|104847.2|77
1726762830000|2024-09-19 16:20:30|104906.5|104856.5|104903|104853|104908.7|104858.7|104899|104849|79
1726762840000|2024-09-19 16:20:40|104901.9|104851.9|104903.6|104853.6|104905.2|104855.2|104897.8|104847.8|78
1726762850000|2024-09-19 16:20:50|104902.4|104852.4|104898.5|104848.5|104904.6|104854.6|104892.7|104842.7|79
1726762860000|2024-09-19 16:21:00|104901|104851|104899.5|104849.5|104904|104854|104894.2|104844.2|75
1726762870000|2024-09-19 16:21:10|104897.5|104847.5|104897.7|104847.7|104905.4|104855.4|104892.1|104842.1|77
1726762880000|2024-09-19 16:21:20|104899|104849|104900.5|104850.5|104903.7|104853.7|104895.9|104845.9|79
1726762890000|2024-09-19 16:21:30|104897.2|104847.2|104900.5|104850.5|104903.1|104853.1|104889.4|104839.4|77
1726762900000|2024-09-19 16:21:40|104899.2|104849.2|104903.8|104853.8|104904.5|104854.5|104894.1|104844.1|75
1726762910000|2024-09-19 16:21:50|104904.5|104854.5|104904.6|104854.6|104909.4|104859.4|104900.8|104850.8|78
1726762920000|2024-09-19 16:22:00|104904.1|104854.1|104894.4|104844.4|104905.5|104855.5|104890.4|104840.4|79
1726762930000|2024-09-19 16:22:10|104893.6|104843.6|104890.3|104840.3|104901.5|104851.5|104884.3|104834.3|78
1726762940000|2024-09-19 16:22:20|104889.6|104839.6|104882.6|104832.6|104896.2|104846.2|104877.8|104827.8|75
1726762950000|2024-09-19 16:22:30|104882.5|104832.5|104882.7|104832.7|104884.5|104834.5|104876.7|104826.7|73
1726762960000|2024-09-19 16:22:40|104881.7|104831.7|104877.9|104827.9|104884.3|104834.3|104875.1|104825.1|72
1726762970000|2024-09-19 16:22:50|104879.5|104829.5|104879.7|104829.7|104884.1|104834.1|104876.1|104826.1|79
1726762980000|2024-09-19 16:23:00|104879.8|104829.8|104882.1|104832.1|104884.9|104834.9|104878.9|104828.9|78
1726762990000|2024-09-19 16:23:10|104882|104832|104881.8|104831.8|104884.1|104834.1|104880.1|104830.1|77
1726763000000|2024-09-19 16:23:20|104881.9|104831.9|104881.8|104831.8|104884|104834|104877.6|104827.6|78
1726763010000|2024-09-19 16:23:30|104881.2|104831.2|104881.2|104831.2|104886|104836|104877.4|104827.4|77
1726763020000|2024-09-19 16:23:40|104880.9|104830.9|104873.2|104823.2|104881.7|104831.7|104873.2|104823.2|78
1726763030000|2024-09-19 16:23:50|104873|104823|104876.1|104826.1|104877.5|104827.5|104870|104820|76
1726763040000|2024-09-19 16:24:00|104877.2|104827.2|104893.1|104843.1|104897|104847|104873.5|104823.5|59
1726763050000|2024-09-19 16:24:10|104893.8|104843.8|104894.9|104844.9|104899.4|104849.4|104892.7|104842.7|76
1726763060000|2024-09-19 16:24:20|104895.1|104845.1|104897.7|104847.7|104898.6|104848.6|104894.1|104844.1|48
1726763070000|2024-09-19 16:24:30|104897.8|104847.8|104900.2|104850.2|104900.9|104850.9|104896|104846|25
1726763080000|2024-09-19 16:24:40|104900.9|104850.9|104899.8|104849.8|104902.4|104852.4|104899.2|104849.2|43
1726763090000|2024-09-19 16:24:50|104899.7|104849.7|104900.8|104850.8|104902.3|104852.3|104899.5|104849.5|17
1726763100000|2024-09-19 16:25:00|104900.3|104850.3|104896.3|104846.3|104900.9|104850.9|104891.9|104841.9|50
1726763110000|2024-09-19 16:25:10|104896.2|104846.2|104893|104843|104898.2|104848.2|104890.8|104840.8|26
1726763120000|2024-09-19 16:25:20|104893.4|104843.4|104884.5|104834.5|104894|104844|104884.1|104834.1|47
1726763130000|2024-09-19 16:25:30|104887.5|104837.5|104872.8|104822.8|104891.3|104841.3|104872.8|104822.8|49
1726763140000|2024-09-19 16:25:40|104870.4|104820.4|104878.8|104828.8|104887.8|104837.8|104863.4|104813.4|74
1726763150000|2024-09-19 16:25:50|104878.7|104828.7|104870|104820|104880.5|104830.5|104870|104820|27
1726763160000|2024-09-19 16:26:00|104867.5|104817.5|104855.2|104805.2|104868.4|104818.4|104855.2|104805.2|66
1726763170000|2024-09-19 16:26:10|104855.1|104805.1|104866.6|104816.6|104887.1|104837.1|104851.5|104801.5|71
1726763180000|2024-09-19 16:26:20|104869.4|104819.4|104858|104808|104880.7|104830.7|104841.6|104791.6|65
1726763190000|2024-09-19 16:26:30|104856.8|104806.8|104853.2|104803.2|104862.7|104812.7|104835.6|104785.6|59
1726763200000|2024-09-19 16:26:40|104852.7|104802.7|104851.3|104801.3|104855.6|104805.6|104850.1|104800.1|31
1726763210000|2024-09-19 16:26:50|104850.9|104800.9|104850.7|104800.7|104852|104802|104848.3|104798.3|33
1726763220000|2024-09-19 16:27:00|104850.3|104800.3|104853.4|104803.4|104856.3|104806.3|104850.3|104800.3|50
1726763230000|2024-09-19 16:27:10|104854.4|104804.4|104861.6|104811.6|104862.5|104812.5|104853.7|104803.7|43
1726763240000|2024-09-19 16:27:20|104862.3|104812.3|104866.5|104816.5|104866.5|104816.5|104858|104808|36
1726763250000|2024-09-19 16:27:30|104866.1|104816.1|104863.3|104813.3|104867.6|104817.6|104862.3|104812.3|52
1726763260000|2024-09-19 16:27:40|104863.6|104813.6|104862.4|104812.4|104867.3|104817.3|104857.9|104807.9|37
1726763270000|2024-09-19 16:27:50|104860|104810|104861.7|104811.7|104861.9|104811.9|104854|104804|47
1726763280000|2024-09-19 16:28:00|104861.2|104811.2|104857.8|104807.8|104864.4|104814.4|104857.6|104807.6|42
1726763290000|2024-09-19 16:28:10|104857.7|104807.7|104865.3|104815.3|104870.7|104820.7|104857.7|104807.7|39
1726763300000|2024-09-19 16:28:20|104864.9|104814.9|104861.7|104811.7|104867|104817|104853.4|104803.4|56
1726763310000|2024-09-19 16:28:30|104862.1|104812.1|104862.3|104812.3|104864.3|104814.3|104858.4|104808.4|78
1726763320000|2024-09-19 16:28:40|104862.5|104812.5|104860.9|104810.9|104862.8|104812.8|104855.7|104805.7|78
1726763330000|2024-09-19 16:28:50|104859.3|104809.3|104861|104811|104863|104813|104858.3|104808.3|78
1726763340000|2024-09-19 16:29:00|104861.8|104811.8|104861|104811|104865.3|104815.3|104857.4|104807.4|80
1726763350000|2024-09-19 16:29:10|104861.2|104811.2|104863.7|104813.7|104867.5|104817.5|104860.4|104810.4|75
1726763360000|2024-09-19 16:29:20|104863.1|104813.1|104866.5|104816.5|104871.5|104821.5|104860.8|104810.8|78
1726763370000|2024-09-19 16:29:30|104870|104820|104865.4|104815.4|104871.3|104821.3|104864.4|104814.4|75
1726763380000|2024-09-19 16:29:40|104865.6|104815.6|104867.9|104817.9|104872.4|104822.4|104865.6|104815.6|76
1726763390000|2024-09-19 16:29:50|104870|104820|104871.9|104821.9|104871.9|104821.9|104865.5|104815.5|74
1726763400000|2024-09-19 16:30:00|104872.3|104822.3|104871.8|104821.8|104876.4|104826.4|104863.2|104813.2|78
1726763410000|2024-09-19 16:30:10|104871.7|104821.7|104866.1|104816.1|104873.6|104823.6|104863.2|104813.2|79
1726763420000|2024-09-19 16:30:20|104866.6|104816.6|104860.9|104810.9|104873.8|104823.8|104856.8|104806.8|76
1726763430000|2024-09-19 16:30:30|104860.5|104810.5|104865.4|104815.4|104868.3|104818.3|104859.3|104809.3|78
1726763440000|2024-09-19 16:30:40|104863.5|104813.5|104858.8|104808.8|104869.9|104819.9|104858.1|104808.1|80
1726763450000|2024-09-19 16:30:50|104858.5|104808.5|104862.1|104812.1|104865.8|104815.8|104851.8|104801.8|74
1726763460000|2024-09-19 16:31:00|104861.1|104811.1|104857.9|104807.9|104868.1|104818.1|104854.9|104804.9|77
1726763470000|2024-09-19 16:31:10|104857.8|104807.8|104874.7|104824.7|104875.2|104825.2|104855.9|104805.9|73
1726763480000|2024-09-19 16:31:20|104875|104825|104885.5|104835.5|104891|104841|104872.6|104822.6|66
1726763490000|2024-09-19 16:31:30|104884.9|104834.9|104873.4|104823.4|104888.4|104838.4|104873.4|104823.4|60
1726763500000|2024-09-19 16:31:40|104874.1|104824.1|104883.4|104833.4|104886.9|104836.9|104873.5|104823.5|66
1726763510000|2024-09-19 16:31:50|104882.7|104832.7|104883.3|104833.3|104888|104838|104878.5|104828.5|71
1726763520000|2024-09-19 16:32:00|104885.2|104835.2|104878.2|104828.2|104885.2|104835.2|104877.9|104827.9|75
1726763530000|2024-09-19 16:32:10|104879.5|104829.5|104880.5|104830.5|104884.9|104834.9|104877.6|104827.6|74
1726763540000|2024-09-19 16:32:20|104882.2|104832.2|104878.2|104828.2|104882.9|104832.9|104873.2|104823.2|76
1726763550000|2024-09-19 16:32:30|104877.6|104827.6|104874.7|104824.7|104880.7|104830.7|104871.8|104821.8|77
1726763560000|2024-09-19 16:32:40|104875.4|104825.4|104875.6|104825.6|104879.2|104829.2|104873.2|104823.2|41
1726763570000|2024-09-19 16:32:50|104875.1|104825.1|104875.9|104825.9|104881.2|104831.2|104875|104825|70
1726763580000|2024-09-19 16:33:00|104875.7|104825.7|104877.2|104827.2|104879.7|104829.7|104868.6|104818.6|78
1726763590000|2024-09-19 16:33:10|104878|104828|104881.2|104831.2|104883.5|104833.5|104875.8|104825.8|64
1726763600000|2024-09-19 16:33:20|104881|104831|104878.5|104828.5|104882.8|104832.8|104875.3|104825.3|57
1726763610000|2024-09-19 16:33:30|104880|104830|104886.3|104836.3|104887.4|104837.4|104873.1|104823.1|75
1726763620000|2024-09-19 16:33:40|104885.9|104835.9|104884.2|104834.2|104889.4|104839.4|104880.2|104830.2|63
1726763630000|2024-09-19 16:33:50|104884.1|104834.1|104887.8|104837.8|104887.8|104837.8|104880.6|104830.6|50
1726763640000|2024-09-19 16:34:00|104885.8|104835.8|104880.8|104830.8|104891.9|104841.9|104878.1|104828.1|69
1726763650000|2024-09-19 16:34:10|104881.1|104831.1|104887.6|104837.6|104887.6|104837.6|104875.4|104825.4|77
1726763660000|2024-09-19 16:34:20|104888.4|104838.4|104890.6|104840.6|104890.8|104840.8|104884.1|104834.1|51
1726763670000|2024-09-19 16:34:30|104890.9|104840.9|104884.3|104834.3|104891.3|104841.3|104877.1|104827.1|65
1726763680000|2024-09-19 16:34:40|104884.2|104834.2|104894.5|104844.5|104899|104849|104879.3|104829.3|68
1726763690000|2024-09-19 16:34:50|104894.2|104844.2|104891.7|104841.7|104897.5|104847.5|104886.7|104836.7|63
1726763700000|2024-09-19 16:35:00|104887.9|104837.9|104888.6|104838.6|104892.4|104842.4|104882.3|104832.3|75
1726763710000|2024-09-19 16:35:10|104888.1|104838.1|104895.8|104845.8|104901.4|104851.4|104887.2|104837.2|76
1726763720000|2024-09-19 16:35:20|104896.7|104846.7|104891.1|104841.1|104899.1|104849.1|104890.8|104840.8|54
1726763730000|2024-09-19 16:35:30|104890.6|104840.6|104896.1|104846.1|104901.1|104851.1|104889.4|104839.4|51
1726763740000|2024-09-19 16:35:40|104896.2|104846.2|104898.8|104848.8|104902.8|104852.8|104895.2|104845.2|66
1726763750000|2024-09-19 16:35:50|104896.5|104846.5|104900.1|104850.1|104903.9|104853.9|104895.8|104845.8|64
1726763760000|2024-09-19 16:36:00|104901.8|104851.8|104899.9|104849.9|104901.8|104851.8|104894.1|104844.1|72
1726763770000|2024-09-19 16:36:10|104898.7|104848.7|104917.2|104867.2|104940.9|104890.9|104894.6|104844.6|64
1726763780000|2024-09-19 16:36:20|104918.2|104868.2|104901.2|104851.2|104922.7|104872.7|104899.5|104849.5|64
1726763790000|2024-09-19 16:36:30|104897.3|104847.3|104900.3|104850.3|104903.1|104853.1|104896|104846|62
1726763800000|2024-09-19 16:36:40|104899.3|104849.3|104894.4|104844.4|104903.9|104853.9|104894.4|104844.4|60
1726763810000|2024-09-19 16:36:50|104894.6|104844.6|104899.4|104849.4|104900.4|104850.4|104891.6|104841.6|43
1726763820000|2024-09-19 16:37:00|104899.9|104849.9|104897.1|104847.1|104902|104852|104896.3|104846.3|45
1726763830000|2024-09-19 16:37:10|104897.8|104847.8|104897.8|104847.8|104898.8|104848.8|104896.5|104846.5|20
1726763840000|2024-09-19 16:37:20|104899|104849|104898.9|104848.9|104901.6|104851.6|104898.3|104848.3|19
1726763850000|2024-09-19 16:37:30|104900.1|104850.1|104899.8|104849.8|104902.9|104852.9|104899.2|104849.2|21
1726763860000|2024-09-19 16:37:40|104901|104851|104892.4|104842.4|104901.1|104851.1|104892.4|104842.4|30
1726763870000|2024-09-19 16:37:50|104892.1|104842.1|104892.1|104842.1|104893.4|104843.4|104888.7|104838.7|21
1726763880000|2024-09-19 16:38:00|104892.3|104842.3|104901.5|104851.5|104901.5|104851.5|104890.6|104840.6|40
1726763890000|2024-09-19 16:38:10|104903.8|104853.8|104908.9|104858.9|104910|104860|104902|104852|58
1726763900000|2024-09-19 16:38:20|104909.1|104859.1|104905|104855|104912|104862|104893.4|104843.4|55
1726763910000|2024-09-19 16:38:30|104903|104853|104905.4|104855.4|104913.5|104863.5|104899.1|104849.1|64
1726763920000|2024-09-19 16:38:40|104903.4|104853.4|104908.1|104858.1|104908.1|104858.1|104895.8|104845.8|79
1726763930000|2024-09-19 16:38:50|104905.7|104855.7|104925.4|104875.4|104925.4|104875.4|104904.3|104854.3|69
1726763940000|2024-09-19 16:39:00|104915.3|104865.3|104916.7|104866.7|104920.9|104870.9|104913|104863|55
1726763950000|2024-09-19 16:39:10|104917.6|104867.6|104919|104869|104920.1|104870.1|104915.2|104865.2|61
1726763960000|2024-09-19 16:39:20|104917.1|104867.1|104920.1|104870.1|104921.3|104871.3|104917.1|104867.1|57
1726763970000|2024-09-19 16:39:30|104920.3|104870.3|104918.9|104868.9|104921.2|104871.2|104915.9|104865.9|57
1726763980000|2024-09-19 16:39:40|104920.5|104870.5|104911.2|104861.2|104920.5|104870.5|104911.2|104861.2|58
1726763990000|2024-09-19 16:39:50|104912.7|104862.7|104913.5|104863.5|104915.1|104865.1|104911.3|104861.3|45
1726764000000|2024-09-19 16:40:00|104915.2|104865.2|104914.6|104864.6|104918.9|104868.9|104914|104864|59
1726764010000|2024-09-19 16:40:10|104913.8|104863.8|104918|104868|104922|104872|104913.3|104863.3|33
1726764020000|2024-09-19 16:40:20|104917.9|104867.9|104918.8|104868.8|104918.8|104868.8|104911.1|104861.1|61
1726764030000|2024-09-19 16:40:30|104918.4|104868.4|104923.3|104873.3|104925.7|104875.7|104910.9|104860.9|60
1726764040000|2024-09-19 16:40:40|104923|104873|104921.6|104871.6|104924.1|104874.1|104917.9|104867.9|65
1726764050000|2024-09-19 16:40:50|104921.4|104871.4|104929.1|104879.1|104930.9|104880.9|104919.5|104869.5|59
1726764060000|2024-09-19 16:41:00|104930.4|104880.4|104938|104888|104938.5|104888.5|104928.8|104878.8|61
1726764070000|2024-09-19 16:41:10|104938.4|104888.4|104941.5|104891.5|104943.3|104893.3|104935|104885|60
1726764080000|2024-09-19 16:41:20|104941.1|104891.1|104942.6|104892.6|104944.5|104894.5|104938.8|104888.8|46
1726764090000|2024-09-19 16:41:30|104942.2|104892.2|104933.5|104883.5|104942.2|104892.2|104932.8|104882.8|57
1726764100000|2024-09-19 16:41:40|104933.2|104883.2|104931.6|104881.6|104934.5|104884.5|104926.1|104876.1|44
1726764110000|2024-09-19 16:41:50|104930.9|104880.9|104929.1|104879.1|104931.3|104881.3|104926.9|104876.9|44
1726764120000|2024-09-19 16:42:00|104927.5|104877.5|104928|104878|104931|104881|104927.2|104877.2|44
1726764130000|2024-09-19 16:42:10|104927|104877|104923.3|104873.3|104929.4|104879.4|104922.1|104872.1|34
1726764140000|2024-09-19 16:42:20|104925.7|104875.7|104923.8|104873.8|104925.7|104875.7|104920.9|104870.9|24
1726764150000|2024-09-19 16:42:30|104924.1|104874.1|104919.5|104869.5|104925.1|104875.1|104915.7|104865.7|25
1726764160000|2024-09-19 16:42:40|104918.6|104868.6|104916.8|104866.8|104920.5|104870.5|104913.2|104863.2|72
1726764170000|2024-09-19 16:42:50|104918.6|104868.6|104923.9|104873.9|104925.5|104875.5|104918.6|104868.6|50
1726764180000|2024-09-19 16:43:00|104923.4|104873.4|104924.2|104874.2|104930.1|104880.1|104919.7|104869.7|46
1726764190000|2024-09-19 16:43:10|104923.8|104873.8|104934.4|104884.4|104934.4|104884.4|104921.7|104871.7|37
1726764200000|2024-09-19 16:43:20|104932.4|104882.4|104929.3|104879.3|104934.2|104884.2|104924.8|104874.8|39
1726764210000|2024-09-19 16:43:30|104928.9|104878.9|104933.4|104883.4|104935|104885|104926.9|104876.9|47
1726764220000|2024-09-19 16:43:40|104933.3|104883.3|104937.6|104887.6|104937.6|104887.6|104919.7|104869.7|38
1726764230000|2024-09-19 16:43:50|104939|104889|104934.9|104884.9|104939.8|104889.8|104930.3|104880.3|42
1726764240000|2024-09-19 16:44:00|104935.5|104885.5|104922.2|104872.2|104935.5|104885.5|104921.2|104871.2|42
1726764250000|2024-09-19 16:44:10|104921.9|104871.9|104922.8|104872.8|104923.2|104873.2|104919.4|104869.4|30
1726764260000|2024-09-19 16:44:20|104922.2|104872.2|104921.9|104871.9|104923.1|104873.1|104918.9|104868.9|27
1726764270000|2024-09-19 16:44:30|104922|104872|104924.1|104874.1|104925.4|104875.4|104919.8|104869.8|29
1726764280000|2024-09-19 16:44:40|104923.7|104873.7|104926.3|104876.3|104929.3|104879.3|104923|104873|42
1726764290000|2024-09-19 16:44:50|104926.2|104876.2|104927.2|104877.2|104927.9|104877.9|104925.2|104875.2|29
1726764300000|2024-09-19 16:45:00|104927.3|104877.3|104930|104880|104931.8|104881.8|104926.6|104876.6|55
1726764310000|2024-09-19 16:45:10|104929.1|104879.1|104917.3|104867.3|104930.9|104880.9|104911.4|104861.4|49
1726764320000|2024-09-19 16:45:20|104920.1|104870.1|104911.3|104861.3|104920.1|104870.1|104910.5|104860.5|46
1726764330000|2024-09-19 16:45:30|104911.1|104861.1|104902.5|104852.5|104914.1|104864.1|104902.5|104852.5|72
1726764340000|2024-09-19 16:45:40|104903|104853|104903.5|104853.5|104904.9|104854.9|104898.5|104848.5|31
1726764350000|2024-09-19 16:45:50|104905.1|104855.1|104910.4|104860.4|104911.7|104861.7|104904.1|104854.1|45
1726764360000|2024-09-19 16:46:00|104908.3|104858.3|104907.6|104857.6|104909.8|104859.8|104900.8|104850.8|76
1726764370000|2024-09-19 16:46:10|104909.1|104859.1|104910.9|104860.9|104912.4|104862.4|104905.2|104855.2|77
1726764380000|2024-09-19 16:46:20|104911.1|104861.1|104906.3|104856.3|104911.7|104861.7|104904.4|104854.4|79
1726764390000|2024-09-19 16:46:30|104906.7|104856.7|104897.9|104847.9|104909.2|104859.2|104895.9|104845.9|80
1726764400000|2024-09-19 16:46:40|104897.1|104847.1|104892.6|104842.6|104902.9|104852.9|104882.9|104832.9|78
1726764410000|2024-09-19 16:46:50|104891.5|104841.5|104884.8|104834.8|104894.4|104844.4|104879.5|104829.5|74
1726764420000|2024-09-19 16:47:00|104887.3|104837.3|104886.6|104836.6|104890.9|104840.9|104876|104826|65
1726764430000|2024-09-19 16:47:10|104886.7|104836.7|104888.5|104838.5|104889.7|104839.7|104886.4|104836.4|25
1726764440000|2024-09-19 16:47:20|104889.3|104839.3|104880|104830|104889.3|104839.3|104879.5|104829.5|37
1726764450000|2024-09-19 16:47:30|104880.5|104830.5|104879.3|104829.3|104885.8|104835.8|104879.2|104829.2|31
1726764460000|2024-09-19 16:47:40|104878.8|104828.8|104879.9|104829.9|104879.9|104829.9|104874.4|104824.4|51
1726764470000|2024-09-19 16:47:50|104879.7|104829.7|104885|104835|104886.7|104836.7|104879.5|104829.5|42
1726764480000|2024-09-19 16:48:00|104885.8|104835.8|104887.8|104837.8|104891.2|104841.2|104884.1|104834.1|41
1726764490000|2024-09-19 16:48:10|104888.1|104838.1|104888.4|104838.4|104893.7|104843.7|104886.8|104836.8|53
1726764500000|2024-09-19 16:48:20|104889.5|104839.5|104887.3|104837.3|104893.2|104843.2|104884.3|104834.3|33
1726764510000|2024-09-19 16:48:30|104886.8|104836.8|104881.6|104831.6|104887.4|104837.4|104881.4|104831.4|30
1726764520000|2024-09-19 16:48:40|104881.3|104831.3|104884.6|104834.6|104885.8|104835.8|104880.9|104830.9|16
1726764530000|2024-09-19 16:48:50|104884.5|104834.5|104879.8|104829.8|104888.8|104838.8|104879.8|104829.8|37
1726764540000|2024-09-19 16:49:00|104877.5|104827.5|104883.4|104833.4|104884.3|104834.3|104877.5|104827.5|28
1726764550000|2024-09-19 16:49:10|104882.4|104832.4|104880.2|104830.2|104883.1|104833.1|104877.8|104827.8|20
1726764560000|2024-09-19 16:49:20|104880.5|104830.5|104880.3|104830.3|104881.9|104831.9|104878.4|104828.4|50
1726764570000|2024-09-19 16:49:30|104880.2|104830.2|104879.3|104829.3|104881.8|104831.8|104875.5|104825.5|41
1726764580000|2024-09-19 16:49:40|104876.9|104826.9|104875.7|104825.7|104877.9|104827.9|104874.6|104824.6|51
1726764590000|2024-09-19 16:49:50|104876.1|104826.1|104876|104826|104877.3|104827.3|104873.8|104823.8|52
1726764600000|2024-09-19 16:50:00|104879.2|104829.2|104884.3|104834.3|104888.9|104838.9|104875.8|104825.8|44
1726764610000|2024-09-19 16:50:10|104884|104834|104886.4|104836.4|104889|104839|104882.5|104832.5|58
1726764620000|2024-09-19 16:50:20|104886.8|104836.8|104885.6|104835.6|104887.3|104837.3|104884.5|104834.5|39
1726764630000|2024-09-19 16:50:30|104885.8|104835.8|104883.9|104833.9|104888.1|104838.1|104878|104828|62
1726764640000|2024-09-19 16:50:40|104885.4|104835.4|104884.9|104834.9|104886.6|104836.6|104879.1|104829.1|67
1726764650000|2024-09-19 16:50:50|104885.7|104835.7|104886.7|104836.7|104889.2|104839.2|104884.2|104834.2|38
1726764660000|2024-09-19 16:51:00|104886.5|104836.5|104890.8|104840.8|104890.8|104840.8|104886.2|104836.2|48
1726764670000|2024-09-19 16:51:10|104891.6|104841.6|104885.8|104835.8|104892.3|104842.3|104883.1|104833.1|49
1726764680000|2024-09-19 16:51:20|104886.9|104836.9|104886.2|104836.2|104886.9|104836.9|104882.1|104832.1|41
1726764690000|2024-09-19 16:51:30|104886.9|104836.9|104889.7|104839.7|104890.5|104840.5|104885.9|104835.9|36
1726764700000|2024-09-19 16:51:40|104889.8|104839.8|104889.4|104839.4|104891.9|104841.9|104882.9|104832.9|72
1726764710000|2024-09-19 16:51:50|104888.6|104838.6|104886|104836|104889.1|104839.1|104884.1|104834.1|47
1726764720000|2024-09-19 16:52:00|104885.8|104835.8|104883.5|104833.5|104886.6|104836.6|104881.9|104831.9|44
1726764730000|2024-09-19 16:52:10|104882.3|104832.3|104880.5|104830.5|104882.6|104832.6|104876.5|104826.5|50
1726764740000|2024-09-19 16:52:20|104878.4|104828.4|104875.2|104825.2|104878.8|104828.8|104875.1|104825.1|53
1726764750000|2024-09-19 16:52:30|104874.7|104824.7|104869.9|104819.9|104877.3|104827.3|104866|104816|56
1726764760000|2024-09-19 16:52:40|104873|104823|104890.9|104840.9|104894.2|104844.2|104871.4|104821.4|40
1726764770000|2024-09-19 16:52:50|104890.5|104840.5|104886.4|104836.4|104890.7|104840.7|104882.5|104832.5|51
1726764780000|2024-09-19 16:53:00|104885.1|104835.1|104892.7|104842.7|104893.9|104843.9|104866.2|104816.2|73
1726764790000|2024-09-19 16:53:10|104892|104842|104884.1|104834.1|104896.1|104846.1|104880.2|104830.2|72
1726764800000|2024-09-19 16:53:20|104885.1|104835.1|104883.3|104833.3|104886.6|104836.6|104883.3|104833.3|50
1726764810000|2024-09-19 16:53:30|104883.5|104833.5|104884.8|104834.8|104885.6|104835.6|104882.4|104832.4|38
1726764820000|2024-09-19 16:53:40|104880.7|104830.7|104879.3|104829.3|104885|104835|104877.8|104827.8|52
1726764830000|2024-09-19 16:53:50|104880.5|104830.5|104885.1|104835.1|104889.5|104839.5|104878.2|104828.2|54
1726764840000|2024-09-19 16:54:00|104886.4|104836.4|104886.7|104836.7|104887.1|104837.1|104884.7|104834.7|23
1726764850000|2024-09-19 16:54:10|104884.8|104834.8|104877.9|104827.9|104885.6|104835.6|104877.5|104827.5|62
1726764860000|2024-09-19 16:54:20|104878.4|104828.4|104882.8|104832.8|104883.5|104833.5|104876.4|104826.4|40
1726764870000|2024-09-19 16:54:30|104884|104834|104881.7|104831.7|104884.7|104834.7|104879.7|104829.7|47
1726764880000|2024-09-19 16:54:40|104882.1|104832.1|104885.6|104835.6|104885.7|104835.7|104880.8|104830.8|52
1726764890000|2024-09-19 16:54:50|104884.5|104834.5|104880.5|104830.5|104884.9|104834.9|104880.5|104830.5|44
1726764900000|2024-09-19 16:55:00|104878.7|104828.7|104879.8|104829.8|104882.9|104832.9|104873.5|104823.5|78
1726764910000|2024-09-19 16:55:10|104882.8|104832.8|104913.5|104863.5|104922.6|104872.6|104879.3|104829.3|76
1726764920000|2024-09-19 16:55:20|104914.6|104864.6|104915.7|104865.7|104924|104874|104898|104848|73
1726764930000|2024-09-19 16:55:30|104915.4|104865.4|104923.1|104873.1|104923.9|104873.9|104912.5|104862.5|46
1726764940000|2024-09-19 16:55:40|104922.2|104872.2|104928|104878|104929.3|104879.3|104922|104872|56
1726764950000|2024-09-19 16:55:50|104927.8|104877.8|104925.9|104875.9|104933.7|104883.7|104924.8|104874.8|62
1726764960000|2024-09-19 16:56:00|104927|104877|104921.1|104871.1|104927.8|104877.8|104920.6|104870.6|58
1726764970000|2024-09-19 16:56:10|104921.3|104871.3|104920|104870|104922.9|104872.9|104917.7|104867.7|53
1726764980000|2024-09-19 16:56:20|104919|104869|104920.6|104870.6|104921.4|104871.4|104914.4|104864.4|53
1726764990000|2024-09-19 16:56:30|104920.1|104870.1|104914.6|104864.6|104922.8|104872.8|104914.4|104864.4|58
1726765000000|2024-09-19 16:56:40|104913.8|104863.8|104925.8|104875.8|104925.8|104875.8|104911.3|104861.3|34
1726765010000|2024-09-19 16:56:50|104925.5|104875.5|104924.9|104874.9|104925.5|104875.5|104918|104868|52
1726765020000|2024-09-19 16:57:00|104924.4|104874.4|104919.8|104869.8|104930.5|104880.5|104918.2|104868.2|76
1726765030000|2024-09-19 16:57:10|104920.4|104870.4|104914.1|104864.1|104922|104872|104913.4|104863.4|66
1726765040000|2024-09-19 16:57:20|104913.9|104863.9|104912|104862|104916.8|104866.8|104912|104862|73
1726765050000|2024-09-19 16:57:30|104912.7|104862.7|104918.4|104868.4|104919|104869|104912.5|104862.5|62
1726765060000|2024-09-19 16:57:40|104917.8|104867.8|104922.6|104872.6|104922.6|104872.6|104917|104867|61
1726765070000|2024-09-19 16:57:50|104920.8|104870.8|104923.6|104873.6|104923.6|104873.6|104919.9|104869.9|61
1726765080000|2024-09-19 16:58:00|104921.8|104871.8|104951.6|104901.6|104952.3|104902.3|104919.2|104869.2|73
1726765090000|2024-09-19 16:58:10|104951.1|104901.1|104951.3|104901.3|104953.7|104903.7|104945.1|104895.1|62
1726765100000|2024-09-19 16:58:20|104951.5|104901.5|104945.5|104895.5|104952.4|104902.4|104942.7|104892.7|62
1726765110000|2024-09-19 16:58:30|104944.1|104894.1|104943.1|104893.1|104948.3|104898.3|104941.7|104891.7|53
1726765120000|2024-09-19 16:58:40|104942.6|104892.6|104938.1|104888.1|104945.4|104895.4|104937|104887|59
1726765130000|2024-09-19 16:58:50|104938.4|104888.4|104938.1|104888.1|104941.6|104891.6|104935.1|104885.1|57
1726765140000|2024-09-19 16:59:00|104938.2|104888.2|104940.9|104890.9|104949.9|104899.9|104931.3|104881.3|74
1726765150000|2024-09-19 16:59:10|104940.4|104890.4|104941|104891|104944|104894|104931.9|104881.9|77
1726765160000|2024-09-19 16:59:20|104946.2|104896.2|104942|104892|104948.6|104898.6|104937.6|104887.6|66
1726765170000|2024-09-19 16:59:30|104942.1|104892.1|104935.9|104885.9|104943.2|104893.2|104935.3|104885.3|68
1726765180000|2024-09-19 16:59:40|104936.4|104886.4|104934.6|104884.6|104941|104891|104933.3|104883.3|76
1726765190000|2024-09-19 16:59:50|104936.5|104886.5|104932|104882|104941.4|104891.4|104932|104882|73
1726765200000|2024-09-19 17:00:00|104927.9|104877.9|104925.7|104875.7|104931.8|104881.8|104920|104870|78
1726765210000|2024-09-19 17:00:10|104927.2|104877.2|104927|104877|104930.5|104880.5|104921.2|104871.2|75
1726765220000|2024-09-19 17:00:20|104925.3|104875.3|104924.5|104874.5|104928.8|104878.8|104920|104870|78
1726765230000|2024-09-19 17:00:30|104924.4|104874.4|104927.4|104877.4|104930.7|104880.7|104923.5|104873.5|46
1726765240000|2024-09-19 17:00:40|104927.9|104877.9|104935.6|104885.6|104935.6|104885.6|104926.2|104876.2|64
1726765250000|2024-09-19 17:00:50|104934.2|104884.2|104935.1|104885.1|104939.2|104889.2|104932.4|104882.4|73
1726765260000|2024-09-19 17:01:00|104935.5|104885.5|104938.4|104888.4|104940|104890|104933.8|104883.8|65
1726765270000|2024-09-19 17:01:10|104937.8|104887.8|104938.2|104888.2|104940.1|104890.1|104933.8|104883.8|73
1726765280000|2024-09-19 17:01:20|104938.7|104888.7|104940.8|104890.8|104944|104894|104934.9|104884.9|74
1726765290000|2024-09-19 17:01:30|104938.6|104888.6|104935.7|104885.7|104939.6|104889.6|104932.5|104882.5|64
1726765300000|2024-09-19 17:01:40|104934.1|104884.1|104932.9|104882.9|104938.3|104888.3|104931|104881|76
1726765310000|2024-09-19 17:01:50|104931.9|104881.9|104931.9|104881.9|104935.7|104885.7|104928.5|104878.5|59
1726765320000|2024-09-19 17:02:00|104931.5|104881.5|104936.6|104886.6|104938.2|104888.2|104930.9|104880.9|66
1726765330000|2024-09-19 17:02:10|104935.3|104885.3|104934.6|104884.6|104935.9|104885.9|104929.9|104879.9|65
1726765340000|2024-09-19 17:02:20|104933.6|104883.6|104930.5|104880.5|104933.6|104883.6|104921.5|104871.5|66
1726765350000|2024-09-19 17:02:30|104932.1|104882.1|104940.5|104890.5|104943.8|104893.8|104931.2|104881.2|61
1726765360000|2024-09-19 17:02:40|104939.6|104889.6|104941.3|104891.3|104943.6|104893.6|104938.8|104888.8|62
1726765370000|2024-09-19 17:02:50|104941.5|104891.5|104941.2|104891.2|104944.3|104894.3|104939.3|104889.3|64
1726765380000|2024-09-19 17:03:00|104942.2|104892.2|104938.1|104888.1|104942.7|104892.7|104937.1|104887.1|60
1726765390000|2024-09-19 17:03:10|104940.4|104890.4|104936.2|104886.2|104940.4|104890.4|104931.9|104881.9|75
1726765400000|2024-09-19 17:03:20|104935|104885|104934.1|104884.1|104936.1|104886.1|104932.1|104882.1|65
1726765410000|2024-09-19 17:03:30|104934.6|104884.6|104922.8|104872.8|104934.9|104884.9|104921.4|104871.4|59
1726765420000|2024-09-19 17:03:40|104921.4|104871.4|104929.2|104879.2|104930.2|104880.2|104921|104871|66
1726765430000|2024-09-19 17:03:50|104929.8|104879.8|104930.8|104880.8|104932.3|104882.3|104927.5|104877.5|65
1726765440000|2024-09-19 17:04:00|104929.7|104879.7|104925.9|104875.9|104930.5|104880.5|104924.8|104874.8|65
1726765450000|2024-09-19 17:04:10|104927.3|104877.3|104934.6|104884.6|104937.2|104887.2|104925.4|104875.4|65
1726765460000|2024-09-19 17:04:20|104935.4|104885.4|104938|104888|104942.8|104892.8|104934.1|104884.1|68
1726765470000|2024-09-19 17:04:30|104937.6|104887.6|104937.3|104887.3|104940.8|104890.8|104934.5|104884.5|63
1726765480000|2024-09-19 17:04:40|104934.6|104884.6|104939.1|104889.1|104940.8|104890.8|104934.5|104884.5|43
1726765490000|2024-09-19 17:04:50|104938.5|104888.5|104935.4|104885.4|104941.5|104891.5|104933.9|104883.9|59
1726765500000|2024-09-19 17:05:00|104935.3|104885.3|104938.9|104888.9|104940|104890|104933.9|104883.9|59
1726765510000|2024-09-19 17:05:10|104939.4|104889.4|104938.6|104888.6|104939.8|104889.8|104936.8|104886.8|22
1726765520000|2024-09-19 17:05:20|104938.5|104888.5|104939|104889|104941|104891|104933.6|104883.6|43
1726765530000|2024-09-19 17:05:30|104939.2|104889.2|104938.4|104888.4|104939.4|104889.4|104933.6|104883.6|33
1726765540000|2024-09-19 17:05:40|104937.8|104887.8|104938.1|104888.1|104940.1|104890.1|104930.9|104880.9|67
1726765550000|2024-09-19 17:05:50|104938|104888|104937.2|104887.2|104940.3|104890.3|104933.3|104883.3|52
1726765560000|2024-09-19 17:06:00|104936.5|104886.5|104953.5|104903.5|104954.4|104904.4|104936.5|104886.5|70
1726765570000|2024-09-19 17:06:10|104954.7|104904.7|104950.8|104900.8|104954.7|104904.7|104945|104895|59
1726765580000|2024-09-19 17:06:20|104949.6|104899.6|104953.6|104903.6|104954.3|104904.3|104947.3|104897.3|58
1726765590000|2024-09-19 17:06:30|104953.4|104903.4|104995.9|104945.9|105003.7|104953.7|104953.4|104903.4|66
1726765600000|2024-09-19 17:06:40|104993.6|104943.6|104974|104924|104993.6|104943.6|104970.1|104920.1|71
1726765610000|2024-09-19 17:06:50|104973.9|104923.9|104970.3|104920.3|104976.6|104926.6|104970.2|104920.2|72
1726765620000|2024-09-19 17:07:00|104971.6|104921.6|104972.4|104922.4|104976.8|104926.8|104968|104918|73
1726765630000|2024-09-19 17:07:10|104974.3|104924.3|104970|104920|104974.8|104924.8|104967.5|104917.5|78
1726765640000|2024-09-19 17:07:20|104968.6|104918.6|104953.5|104903.5|104971.5|104921.5|104953.5|104903.5|58
1726765650000|2024-09-19 17:07:30|104952.6|104902.6|104944.7|104894.7|104952.6|104902.6|104944.6|104894.6|35
1726765660000|2024-09-19 17:07:40|104944.8|104894.8|104945.7|104895.7|104946.3|104896.3|104943.9|104893.9|26
1726765670000|2024-09-19 17:07:50|104944.7|104894.7|104944.7|104894.7|104946|104896|104943.9|104893.9|26
1726765680000|2024-09-19 17:08:00|104945.1|104895.1|104945.5|104895.5|104946.7|104896.7|104943.7|104893.7|38
1726765690000|2024-09-19 17:08:10|104945.6|104895.6|104944.2|104894.2|104945.8|104895.8|104939.5|104889.5|35
1726765700000|2024-09-19 17:08:20|104943.4|104893.4|104949.1|104899.1|104951.7|104901.7|104943.4|104893.4|43
1726765710000|2024-09-19 17:08:30|104948.4|104898.4|104945|104895|104949.1|104899.1|104945|104895|70
1726765720000|2024-09-19 17:08:40|104944.7|104894.7|105018.1|104968.1|105018.1|104968.1|104943.6|104893.6|64
1726765730000|2024-09-19 17:08:50|105014.2|104964.2|104970|104920|105028.3|104978.3|104970|104920|63
1726765740000|2024-09-19 17:09:00|104970.5|104920.5|104969.8|104919.8|104978.3|104928.3|104968.4|104918.4|59
1726765750000|2024-09-19 17:09:10|104969.9|104919.9|104971.9|104921.9|104972|104922|104969.9|104919.9|19
1726765760000|2024-09-19 17:09:20|104971.7|104921.7|104974.4|104924.4|104978.4|104928.4|104968.9|104918.9|45
1726765770000|2024-09-19 17:09:30|104971.3|104921.3|104974.8|104924.8|104979|104929|104970.1|104920.1|50
1726765780000|2024-09-19 17:09:40|104973.9|104923.9|104976.5|104926.5|104978.9|104928.9|104973.9|104923.9|51
1726765790000|2024-09-19 17:09:50|104976.1|104926.1|104974.8|104924.8|104979.2|104929.2|104971.5|104921.5|59
1726765800000|2024-09-19 17:10:00|104975|104925|104976.8|104926.8|104978.5|104928.5|104968.5|104918.5|48
1726765810000|2024-09-19 17:10:10|104973.6|104923.6|104977.6|104927.6|104979.8|104929.8|104970.7|104920.7|43
1726765820000|2024-09-19 17:10:20|104978.1|104928.1|104979.6|104929.6|104981|104931|104976|104926|67
1726765830000|2024-09-19 17:10:30|104977|104927|104974.8|104924.8|104981.7|104931.7|104973.8|104923.8|56
1726765840000|2024-09-19 17:10:40|104975.8|104925.8|104976|104926|104981.5|104931.5|104970.8|104920.8|55
1726765850000|2024-09-19 17:10:50|104975.6|104925.6|104961.8|104911.8|104976.1|104926.1|104959.6|104909.6|46
1726765860000|2024-09-19 17:11:00|104960.4|104910.4|104959.4|104909.4|104961|104911|104955.7|104905.7|60
1726765870000|2024-09-19 17:11:10|104960.8|104910.8|104954.4|104904.4|104964.1|104914.1|104954.3|104904.3|66
1726765880000|2024-09-19 17:11:20|104954|104904|104955|104905|104957.5|104907.5|104953.8|104903.8|64
1726765890000|2024-09-19 17:11:30|104954.8|104904.8|104948.1|104898.1|104958.2|104908.2|104942.6|104892.6|58
1726765900000|2024-09-19 17:11:40|104947.8|104897.8|104943|104893|104959.8|104909.8|104942.1|104892.1|50
1726765910000|2024-09-19 17:11:50|104943.3|104893.3|104935.4|104885.4|104946.1|104896.1|104932.2|104882.2|74
1726765920000|2024-09-19 17:12:00|104933.5|104883.5|104934.3|104884.3|104943|104893|104928.5|104878.5|76
1726765930000|2024-09-19 17:12:10|104935.6|104885.6|104939.2|104889.2|104940.9|104890.9|104932.2|104882.2|63
1726765940000|2024-09-19 17:12:20|104935.8|104885.8|104936.8|104886.8|104943|104893|104933.2|104883.2|69
1726765950000|2024-09-19 17:12:30|104935.8|104885.8|104936.3|104886.3|104940.1|104890.1|104932.6|104882.6|59
1726765960000|2024-09-19 17:12:40|104936.9|104886.9|104934|104884|104942.5|104892.5|104931.4|104881.4|53
1726765970000|2024-09-19 17:12:50|104933.8|104883.8|104932.4|104882.4|104940.5|104890.5|104929.5|104879.5|78
1726765980000|2024-09-19 17:13:00|104931.7|104881.7|104947.4|104897.4|104947.7|104897.7|104930.4|104880.4|71
1726765990000|2024-09-19 17:13:10|104946.6|104896.6|104948.4|104898.4|104965|104915|104940.1|104890.1|72
1726766000000|2024-09-19 17:13:20|104948.3|104898.3|104973.2|104923.2|104986.8|104936.8|104942.3|104892.3|72
1726766010000|2024-09-19 17:13:30|104970.5|104920.5|104971.1|104921.1|104981.2|104931.2|104967.4|104917.4|77
1726766020000|2024-09-19 17:13:40|104970.2|104920.2|104973.9|104923.9|104979.9|104929.9|104966.8|104916.8|74
1726766030000|2024-09-19 17:13:50|104973.6|104923.6|104972.5|104922.5|104977.7|104927.7|104966|104916|74
1726766040000|2024-09-19 17:14:00|104971.3|104921.3|104964.6|104914.6|104973.6|104923.6|104963.3|104913.3|68
1726766050000|2024-09-19 17:14:10|104964.4|104914.4|104971.4|104921.4|104975.1|104925.1|104964.1|104914.1|69
1726766060000|2024-09-19 17:14:20|104971.8|104921.8|104978.3|104928.3|104980.2|104930.2|104966.5|104916.5|63
1726766070000|2024-09-19 17:14:30|104977.9|104927.9|104974.6|104924.6|104980.3|104930.3|104968.3|104918.3|78
1726766080000|2024-09-19 17:14:40|104973.9|104923.9|104972.3|104922.3|104981.3|104931.3|104969.7|104919.7|76
1726766090000|2024-09-19 17:14:50|104972.4|104922.4|104967.7|104917.7|104981.1|104931.1|104961.2|104911.2|77
1726766100000|2024-09-19 17:15:00|104967.9|104917.9|104992.8|104942.8|104992.8|104942.8|104963.3|104913.3|76
1726766110000|2024-09-19 17:15:10|104995.6|104945.6|104997|104947|105000.2|104950.2|104972.5|104922.5|55
1726766120000|2024-09-19 17:15:20|104997.3|104947.3|104971.6|104921.6|105000.1|104950.1|104969.8|104919.8|50
1726766130000|2024-09-19 17:15:30|104971.4|104921.4|104971.9|104921.9|104977|104927|104970|104920|60
1726766140000|2024-09-19 17:15:40|104972.6|104922.6|104974.9|104924.9|104976.8|104926.8|104970.7|104920.7|53
1726766150000|2024-09-19 17:15:50|104974.8|104924.8|104976.9|104926.9|104978.1|104928.1|104974.3|104924.3|27
1726766160000|2024-09-19 17:16:00|104976.5|104926.5|104976.7|104926.7|104980.4|104930.4|104973.1|104923.1|46
1726766170000|2024-09-19 17:16:10|104978.5|104928.5|104981.2|104931.2|104983.8|104933.8|104976|104926|44
1726766180000|2024-09-19 17:16:20|104982|104932|104968.4|104918.4|104982.6|104932.6|104966.9|104916.9|59
1726766190000|2024-09-19 17:16:30|104970.9|104920.9|104957.1|104907.1|104970.9|104920.9|104954.6|104904.6|65
1726766200000|2024-09-19 17:16:40|104957.7|104907.7|104952.2|104902.2|104958.6|104908.6|104952.2|104902.2|37
1726766210000|2024-09-19 17:16:50|104952.1|104902.1|104934.9|104884.9|104953.3|104903.3|104934.9|104884.9|52
1726766220000|2024-09-19 17:17:00|104935.9|104885.9|104939.5|104889.5|104939.6|104889.6|104932.6|104882.6|58
1726766230000|2024-09-19 17:17:10|104939.7|104889.7|104937.4|104887.4|104943.9|104893.9|104936.5|104886.5|60
1726766240000|2024-09-19 17:17:20|104937.1|104887.1|104937.7|104887.7|104939.4|104889.4|104933.6|104883.6|61
1726766250000|2024-09-19 17:17:30|104937.5|104887.5|104936.5|104886.5|104939.3|104889.3|104933.6|104883.6|58
1726766260000|2024-09-19 17:17:40|104937.3|104887.3|104937.2|104887.2|104938.8|104888.8|104934.8|104884.8|52
1726766270000|2024-09-19 17:17:50|104937.1|104887.1|104937.4|104887.4|104938|104888|104935.7|104885.7|28
1726766280000|2024-09-19 17:18:00|104936.8|104886.8|104938.4|104888.4|104942.7|104892.7|104934.4|104884.4|53
1726766290000|2024-09-19 17:18:10|104938.3|104888.3|104933.3|104883.3|104942.7|104892.7|104932.5|104882.5|52
1726766300000|2024-09-19 17:18:20|104932.4|104882.4|104936.2|104886.2|104936.7|104886.7|104931.6|104881.6|35
1726766310000|2024-09-19 17:18:30|104935.7|104885.7|104938.3|104888.3|104942.2|104892.2|104933|104883|54
1726766320000|2024-09-19 17:18:40|104938.7|104888.7|104945.1|104895.1|104960.4|104910.4|104934|104884|69
1726766330000|2024-09-19 17:18:50|104944.4|104894.4|104941.6|104891.6|104946.8|104896.8|104936.7|104886.7|70
1726766340000|2024-09-19 17:19:00|104941.3|104891.3|104936.8|104886.8|104945.2|104895.2|104936.3|104886.3|62
1726766350000|2024-09-19 17:19:10|104937.5|104887.5|104942.1|104892.1|104944.3|104894.3|104936.2|104886.2|53
1726766360000|2024-09-19 17:19:20|104941.5|104891.5|104938.6|104888.6|104941.7|104891.7|104937.5|104887.5|46
1726766370000|2024-09-19 17:19:30|104939.2|104889.2|104940.8|104890.8|104942|104892|104936.9|104886.9|28
1726766380000|2024-09-19 17:19:40|104941.3|104891.3|104941.3|104891.3|104942.9|104892.9|104937|104887|23
1726766390000|2024-09-19 17:19:50|104940.8|104890.8|104938|104888|104945.7|104895.7|104937.7|104887.7|57
1726766400000|2024-09-19 17:20:00|104939.7|104889.7|104944.1|104894.1|104944.6|104894.6|104937.4|104887.4|71
1726766410000|2024-09-19 17:20:10|104940.6|104890.6|104940|104890|104944.9|104894.9|104933.6|104883.6|78
1726766420000|2024-09-19 17:20:20|104943.6|104893.6|104941.7|104891.7|104944.8|104894.8|104938.3|104888.3|77
1726766430000|2024-09-19 17:20:30|104940.2|104890.2|104938.7|104888.7|104942|104892|104935.9|104885.9|43
1726766440000|2024-09-19 17:20:40|104940.2|104890.2|104941.3|104891.3|104942.5|104892.5|104934.5|104884.5|65
1726766450000|2024-09-19 17:20:50|104940.1|104890.1|104941.4|104891.4|104946|104896|104938.3|104888.3|56
1726766460000|2024-09-19 17:21:00|104942.2|104892.2|104943|104893|104943.7|104893.7|104935.9|104885.9|34
1726766470000|2024-09-19 17:21:10|104942.2|104892.2|104941.5|104891.5|104944.3|104894.3|104936|104886|46
1726766480000|2024-09-19 17:21:20|104940.9|104890.9|104946.7|104896.7|104951|104901|104939.5|104889.5|43
1726766490000|2024-09-19 17:21:30|104947.1|104897.1|104946.4|104896.4|104950.3|104900.3|104936.6|104886.6|51
1726766500000|2024-09-19 17:21:40|104944.6|104894.6|104945.1|104895.1|104950.5|104900.5|104938.8|104888.8|66
1726766510000|2024-09-19 17:21:50|104944.4|104894.4|104943.2|104893.2|104944.4|104894.4|104942.9|104892.9|45
1726766520000|2024-09-19 17:22:00|104943.1|104893.1|104943.3|104893.3|104948.5|104898.5|104937.1|104887.1|73
1726766530000|2024-09-19 17:22:10|104944.7|104894.7|104960.7|104910.7|104971.8|104921.8|104942.3|104892.3|76
1726766540000|2024-09-19 17:22:20|104959.2|104909.2|104960.8|104910.8|104968.5|104918.5|104958.4|104908.4|61
1726766550000|2024-09-19 17:22:30|104960.9|104910.9|104961.9|104911.9|104963.6|104913.6|104959.2|104909.2|32
1726766560000|2024-09-19 17:22:40|104962.3|104912.3|104961.3|104911.3|104964.1|104914.1|104957.3|104907.3|52
1726766570000|2024-09-19 17:22:50|104961.1|104911.1|104960.7|104910.7|104963.4|104913.4|104959.8|104909.8|34
1726766580000|2024-09-19 17:23:00|104960.2|104910.2|104961|104911|104962.4|104912.4|104958.8|104908.8|54
1726766590000|2024-09-19 17:23:10|104961.8|104911.8|104957|104907|104965.5|104915.5|104957|104907|26
1726766600000|2024-09-19 17:23:20|104961.6|104911.6|104956.7|104906.7|104962.3|104912.3|104954.4|104904.4|59
1726766610000|2024-09-19 17:23:30|104957.4|104907.4|104958.4|104908.4|104962.4|104912.4|104955.2|104905.2|67
1726766620000|2024-09-19 17:23:40|104957.5|104907.5|104965.9|104915.9|104965.9|104915.9|104957.4|104907.4|30
1726766630000|2024-09-19 17:23:50|104963.8|104913.8|104964.6|104914.6|104970.1|104920.1|104959.5|104909.5|63
1726766640000|2024-09-19 17:24:00|104964.9|104914.9|104964.9|104914.9|104968.1|104918.1|104959.6|104909.6|68
1726766650000|2024-09-19 17:24:10|104963.8|104913.8|104965|104915|104970.7|104920.7|104959.4|104909.4|76
1726766660000|2024-09-19 17:24:20|104963.4|104913.4|104965.4|104915.4|104968.4|104918.4|104958.4|104908.4|77
1726766670000|2024-09-19 17:24:30|104965.5|104915.5|104959.2|104909.2|104969.1|104919.1|104957.9|104907.9|78
1726766680000|2024-09-19 17:24:40|104959.7|104909.7|104963.1|104913.1|104967.4|104917.4|104959.7|104909.7|73
1726766690000|2024-09-19 17:24:50|104964.4|104914.4|104970.9|104920.9|104971.4|104921.4|104957.9|104907.9|73
1726766700000|2024-09-19 17:25:00|104968.6|104918.6|104964.1|104914.1|104971.3|104921.3|104962.5|104912.5|37
1726766710000|2024-09-19 17:25:10|104962.6|104912.6|104961.7|104911.7|104968.1|104918.1|104957.8|104907.8|68
1726766720000|2024-09-19 17:25:20|104960|104910|104967.3|104917.3|104980.5|104930.5|104960|104910|77
1726766730000|2024-09-19 17:25:30|104966.5|104916.5|104960.3|104910.3|104969.3|104919.3|104957.8|104907.8|75
1726766740000|2024-09-19 17:25:40|104961.9|104911.9|104961.3|104911.3|104964.2|104914.2|104959.4|104909.4|55
1726766750000|2024-09-19 17:25:50|104962.2|104912.2|104962.4|104912.4|104964.2|104914.2|104957|104907|51
1726766760000|2024-09-19 17:26:00|104961.9|104911.9|104965|104915|104968.2|104918.2|104961|104911|64
1726766770000|2024-09-19 17:26:10|104964.3|104914.3|104964.9|104914.9|104966.7|104916.7|104957.9|104907.9|68
1726766780000|2024-09-19 17:26:20|104963.2|104913.2|104963.3|104913.3|104965.8|104915.8|104956.2|104906.2|74
1726766790000|2024-09-19 17:26:30|104961.8|104911.8|104964.4|104914.4|104967.9|104917.9|104955.5|104905.5|78
1726766800000|2024-09-19 17:26:40|104964.2|104914.2|104963.6|104913.6|104966.4|104916.4|104958|104908|78
1726766810000|2024-09-19 17:26:50|104964|104914|104965.1|104915.1|104966.8|104916.8|104958|104908|80
1726766820000|2024-09-19 17:27:00|104963.8|104913.8|104963.5|104913.5|104969.6|104919.6|104958.9|104908.9|76
1726766830000|2024-09-19 17:27:10|104965.2|104915.2|104965.7|104915.7|104965.7|104915.7|104958.2|104908.2|79
1726766840000|2024-09-19 17:27:20|104964.9|104914.9|104968.4|104918.4|104970.8|104920.8|104959.9|104909.9|78
1726766850000|2024-09-19 17:27:30|104968.7|104918.7|104966.9|104916.9|104969|104919|104961.3|104911.3|71
1726766860000|2024-09-19 17:27:40|104967.1|104917.1|104966|104916|104968.6|104918.6|104961.3|104911.3|76
1726766870000|2024-09-19 17:27:50|104966.5|104916.5|104973.1|104923.1|104973.1|104923.1|104961.9|104911.9|78
1726766880000|2024-09-19 17:28:00|104974.2|104924.2|104969|104919|104974.2|104924.2|104960.9|104910.9|77
1726766890000|2024-09-19 17:28:10|104968.2|104918.2|104967.7|104917.7|104975.7|104925.7|104963.8|104913.8|79
1726766900000|2024-09-19 17:28:20|104968.8|104918.8|104968.4|104918.4|104971.9|104921.9|104966.1|104916.1|72
1726766910000|2024-09-19 17:28:30|104969.3|104919.3|104968.9|104918.9|104969.4|104919.4|104967.2|104917.2|50
1726766920000|2024-09-19 17:28:40|104968.1|104918.1|104966.2|104916.2|104970.3|104920.3|104962.8|104912.8|57
1726766930000|2024-09-19 17:28:50|104972.2|104922.2|104963.6|104913.6|104972.2|104922.2|104963.5|104913.5|73
1726766940000|2024-09-19 17:29:00|104963.9|104913.9|104965.2|104915.2|104969.7|104919.7|104957.5|104907.5|75
1726766950000|2024-09-19 17:29:10|104967|104917|104960.6|104910.6|104970.2|104920.2|104956.5|104906.5|78
1726766960000|2024-09-19 17:29:20|104962.1|104912.1|104963.2|104913.2|104965.9|104915.9|104957.5|104907.5|76
1726766970000|2024-09-19 17:29:30|104960.7|104910.7|104963.3|104913.3|104964.6|104914.6|104959.8|104909.8|65
1726766980000|2024-09-19 17:29:40|104962.9|104912.9|104963.1|104913.1|104968.7|104918.7|104956.5|104906.5|78
1726766990000|2024-09-19 17:29:50|104968.1|104918.1|104957.7|104907.7|104968.1|104918.1|104953.4|104903.4|71
1726767000000|2024-09-19 17:30:00|104959|104909|104960.2|104910.2|104968|104918|104956.1|104906.1|76
1726767010000|2024-09-19 17:30:10|104957.4|104907.4|104961.7|104911.7|104965.2|104915.2|104956.5|104906.5|62
1726767020000|2024-09-19 17:30:20|104963.1|104913.1|104960.6|104910.6|104965.5|104915.5|104957.9|104907.9|67
1726767030000|2024-09-19 17:30:30|104961|104911|104961.7|104911.7|104966.2|104916.2|104958.8|104908.8|72
1726767040000|2024-09-19 17:30:40|104961.8|104911.8|104958.2|104908.2|104964|104914|104955.8|104905.8|75
1726767050000|2024-09-19 17:30:50|104955.5|104905.5|104958.7|104908.7|104964.3|104914.3|104955.5|104905.5|79
1726767060000|2024-09-19 17:31:00|104958.6|104908.6|104961.6|104911.6|104966|104916|104957.3|104907.3|76
1726767070000|2024-09-19 17:31:10|104963.6|104913.6|104961.5|104911.5|104965.1|104915.1|104957.4|104907.4|75
1726767080000|2024-09-19 17:31:20|104963.5|104913.5|104964.2|104914.2|104965.1|104915.1|104958|104908|70
1726767090000|2024-09-19 17:31:30|104964.4|104914.4|104960|104910|104965.3|104915.3|104957.6|104907.6|77
1726767100000|2024-09-19 17:31:40|104961.2|104911.2|104960.9|104910.9|104965|104915|104956.4|104906.4|79
1726767110000|2024-09-19 17:31:50|104958.1|104908.1|104957.6|104907.6|104965.7|104915.7|104952.6|104902.6|79
1726767120000|2024-09-19 17:32:00|104957.3|104907.3|104959.5|104909.5|104963.5|104913.5|104957.3|104907.3|77
1726767130000|2024-09-19 17:32:10|104959.6|104909.6|104961.9|104911.9|104967.3|104917.3|104958.8|104908.8|74
1726767140000|2024-09-19 17:32:20|104959.3|104909.3|104961.6|104911.6|104966|104916|104958|104908|79
1726767150000|2024-09-19 17:32:30|104963.5|104913.5|104965.1|104915.1|104966|104916|104960.5|104910.5|80
1726767160000|2024-09-19 17:32:40|104963.7|104913.7|104961.1|104911.1|104964.6|104914.6|104958.4|104908.4|68
1726767170000|2024-09-19 17:32:50|104960.5|104910.5|104959.1|104909.1|104962.9|104912.9|104956.6|104906.6|57
1726767180000|2024-09-19 17:33:00|104959.3|104909.3|104960.1|104910.1|104963.1|104913.1|104956.7|104906.7|70
1726767190000|2024-09-19 17:33:10|104960.2|104910.2|104961.3|104911.3|104963.2|104913.2|104957.5|104907.5|62
1726767200000|2024-09-19 17:33:20|104959.7|104909.7|104958|104908|104962.2|104912.2|104955.5|104905.5|78
1726767210000|2024-09-19 17:33:30|104958.4|104908.4|104960.6|104910.6|104963.6|104913.6|104958.4|104908.4|64
1726767220000|2024-09-19 17:33:40|104961.2|104911.2|104960.9|104910.9|104963.6|104913.6|104955.7|104905.7|73
1726767230000|2024-09-19 17:33:50|104959.2|104909.2|104959.6|104909.6|104962.1|104912.1|104955.1|104905.1|77
1726767240000|2024-09-19 17:34:00|104956.7|104906.7|104958.4|104908.4|104975.2|104925.2|104953.4|104903.4|74
1726767250000|2024-09-19 17:34:10|104959|104909|104966|104916|104967.6|104917.6|104959|104909|48
1726767260000|2024-09-19 17:34:20|104965.3|104915.3|104963|104913|104966|104916|104961.6|104911.6|46
1726767270000|2024-09-19 17:34:30|104962.7|104912.7|104961.4|104911.4|104966.9|104916.9|104959.7|104909.7|58
1726767280000|2024-09-19 17:34:40|104961|104911|104960.3|104910.3|104964.9|104914.9|104956.9|104906.9|76
1726767290000|2024-09-19 17:34:50|104957.5|104907.5|104957.1|104907.1|104963.3|104913.3|104954.9|104904.9|73
1726767300000|2024-09-19 17:35:00|104958.5|104908.5|104958.8|104908.8|104962.4|104912.4|104955.4|104905.4|73
1726767310000|2024-09-19 17:35:10|104958.2|104908.2|104956.5|104906.5|104961.2|104911.2|104954.4|104904.4|58
1726767320000|2024-09-19 17:35:20|104955.9|104905.9|104955.9|104905.9|104959|104909|104951.9|104901.9|76
1726767330000|2024-09-19 17:35:30|104955.2|104905.2|104962.2|104912.2|104967.3|104917.3|104953.2|104903.2|74
1726767340000|2024-09-19 17:35:40|104960.3|104910.3|104957.6|104907.6|104962.7|104912.7|104954.2|104904.2|65
1726767350000|2024-09-19 17:35:50|104957.2|104907.2|104960.1|104910.1|104962.8|104912.8|104955.7|104905.7|45
1726767360000|2024-09-19 17:36:00|104959.9|104909.9|104955.5|104905.5|104961.8|104911.8|104953.1|104903.1|46
1726767370000|2024-09-19 17:36:10|104955.1|104905.1|104955.9|104905.9|104959.1|104909.1|104950.4|104900.4|63
1726767380000|2024-09-19 17:36:20|104952.4|104902.4|104956|104906|104958.1|104908.1|104950.8|104900.8|74
1726767390000|2024-09-19 17:36:30|104954.7|104904.7|104958.6|104908.6|104959.6|104909.6|104952.4|104902.4|61
1726767400000|2024-09-19 17:36:40|104959.8|104909.8|104959.3|104909.3|104963.8|104913.8|104952.8|104902.8|51
1726767410000|2024-09-19 17:36:50|104959.9|104909.9|104956.6|104906.6|104961.3|104911.3|104953.5|104903.5|70
1726767420000|2024-09-19 17:37:00|104955.4|104905.4|104956.7|104906.7|104959.1|104909.1|104951|104901|71
1726767430000|2024-09-19 17:37:10|104957.4|104907.4|104955|104905|104957.6|104907.6|104951.9|104901.9|38
1726767440000|2024-09-19 17:37:20|104954.5|104904.5|104954.9|104904.9|104958.3|104908.3|104952.4|104902.4|47
1726767450000|2024-09-19 17:37:30|104954.1|104904.1|104956|104906|104956.5|104906.5|104952.2|104902.2|26
1726767460000|2024-09-19 17:37:40|104956.1|104906.1|104955.7|104905.7|104956.5|104906.5|104951.5|104901.5|59
1726767470000|2024-09-19 17:37:50|104955.5|104905.5|104955.4|104905.4|104958.5|104908.5|104953.1|104903.1|43
1726767480000|2024-09-19 17:38:00|104955.7|104905.7|104956.2|104906.2|104959.5|104909.5|104953.3|104903.3|64
1726767490000|2024-09-19 17:38:10|104954.1|104904.1|104953.1|104903.1|104958.7|104908.7|104951.1|104901.1|60
1726767500000|2024-09-19 17:38:20|104953.6|104903.6|104955.4|104905.4|104957.9|104907.9|104953.1|104903.1|49
1726767510000|2024-09-19 17:38:30|104957.4|104907.4|104952.9|104902.9|104958.9|104908.9|104951.6|104901.6|61
1726767520000|2024-09-19 17:38:40|104954.3|104904.3|104948.9|104898.9|104957.4|104907.4|104947.2|104897.2|70
1726767530000|2024-09-19 17:38:50|104948.1|104898.1|104947.3|104897.3|104950.4|104900.4|104947.3|104897.3|34
1726767540000|2024-09-19 17:39:00|104951.9|104901.9|104928.4|104878.4|104951.9|104901.9|104925.9|104875.9|71
1726767550000|2024-09-19 17:39:10|104928.2|104878.2|104927.1|104877.1|104930.8|104880.8|104920.2|104870.2|73
1726767560000|2024-09-19 17:39:20|104926.6|104876.6|104933.6|104883.6|104933.6|104883.6|104925.4|104875.4|57
1726767570000|2024-09-19 17:39:30|104933.2|104883.2|104931.4|104881.4|104934.5|104884.5|104931.4|104881.4|20
1726767580000|2024-09-19 17:39:40|104931.5|104881.5|104929.6|104879.6|104933.7|104883.7|104928.1|104878.1|40
1726767590000|2024-09-19 17:39:50|104928.3|104878.3|104929|104879|104930|104880|104925.4|104875.4|42
1726767600000|2024-09-19 17:40:00|104928.4|104878.4|104935.6|104885.6|104936.9|104886.9|104923.5|104873.5|76
1726767610000|2024-09-19 17:40:10|104934.7|104884.7|104931.5|104881.5|104939|104889|104926.3|104876.3|74
1726767620000|2024-09-19 17:40:20|104931.1|104881.1|104936.1|104886.1|104936.2|104886.2|104925|104875|77
1726767630000|2024-09-19 17:40:30|104931.5|104881.5|104938.4|104888.4|104942|104892|104931.1|104881.1|60
1726767640000|2024-09-19 17:40:40|104939.2|104889.2|104943.3|104893.3|104946.7|104896.7|104931.9|104881.9|73
1726767650000|2024-09-19 17:40:50|104943|104893|104944.1|104894.1|104946.1|104896.1|104936.7|104886.7|77
1726767660000|2024-09-19 17:41:00|104942.6|104892.6|104942.6|104892.6|104946|104896|104936.9|104886.9|78
1726767670000|2024-09-19 17:41:10|104942.2|104892.2|104941.5|104891.5|104947.1|104897.1|104936|104886|79
1726767680000|2024-09-19 17:41:20|104936.4|104886.4|104940.8|104890.8|104944.8|104894.8|104935.3|104885.3|79
1726767690000|2024-09-19 17:41:30|104939|104889|104942.7|104892.7|104949.9|104899.9|104935.4|104885.4|80
1726767700000|2024-09-19 17:41:40|104944|104894|104929.7|104879.7|104947.9|104897.9|104929.7|104879.7|74
1726767710000|2024-09-19 17:41:50|104932.6|104882.6|104928|104878|104935.6|104885.6|104923.9|104873.9|56
1726767720000|2024-09-19 17:42:00|104928.1|104878.1|104930|104880|104933.6|104883.6|104924.8|104874.8|69
1726767730000|2024-09-19 17:42:10|104929.1|104879.1|104925.4|104875.4|104932.2|104882.2|104925.4|104875.4|67
1726767740000|2024-09-19 17:42:20|104926.4|104876.4|104923.9|104873.9|104926.5|104876.5|104920.6|104870.6|45
1726767750000|2024-09-19 17:42:30|104923|104873|104919.6|104869.6|104927.6|104877.6|104919.1|104869.1|66
1726767760000|2024-09-19 17:42:40|104918.9|104868.9|104921|104871|104923|104873|104918.9|104868.9|60
1726767770000|2024-09-19 17:42:50|104921.6|104871.6|104922.2|104872.2|104924.9|104874.9|104920|104870|56
1726767780000|2024-09-19 17:43:00|104920|104870|104923.9|104873.9|104925.6|104875.6|104919.3|104869.3|76
1726767790000|2024-09-19 17:43:10|104924.3|104874.3|104926.2|104876.2|104926.2|104876.2|104920.7|104870.7|62
1726767800000|2024-09-19 17:43:20|104924.3|104874.3|104917.7|104867.7|104926.2|104876.2|104915.4|104865.4|52
1726767810000|2024-09-19 17:43:30|104917.9|104867.9|104916.5|104866.5|104923.2|104873.2|104915|104865|66
1726767820000|2024-09-19 17:43:40|104918.4|104868.4|104920.9|104870.9|104922.2|104872.2|104914.1|104864.1|59
1726767830000|2024-09-19 17:43:50|104921.5|104871.5|104921.2|104871.2|104922.6|104872.6|104918.7|104868.7|45
1726767840000|2024-09-19 17:44:00|104921|104871|104909.2|104859.2|104929|104879|104908.4|104858.4|66
1726767850000|2024-09-19 17:44:10|104906.6|104856.6|104909.6|104859.6|104913|104863|104906.6|104856.6|61
1726767860000|2024-09-19 17:44:20|104906.3|104856.3|104909.8|104859.8|104912.3|104862.3|104906.3|104856.3|43
1726767870000|2024-09-19 17:44:30|104909.7|104859.7|104907.1|104857.1|104909.7|104859.7|104906.6|104856.6|36
1726767880000|2024-09-19 17:44:40|104906.3|104856.3|104905.2|104855.2|104907.7|104857.7|104904.7|104854.7|38
1726767890000|2024-09-19 17:44:50|104904.7|104854.7|104909.6|104859.6|104913.9|104863.9|104904.7|104854.7|62
1726767900000|2024-09-19 17:45:00|104909.7|104859.7|104905.3|104855.3|104909.7|104859.7|104905.3|104855.3|19
1726767910000|2024-09-19 17:45:10|104904.8|104854.8|104904.9|104854.9|104907.2|104857.2|104902.3|104852.3|56
1726767920000|2024-09-19 17:45:20|104904.7|104854.7|104902.5|104852.5|104906.5|104856.5|104899.7|104849.7|66
1726767930000|2024-09-19 17:45:30|104905.4|104855.4|104901.3|104851.3|104906.8|104856.8|104901.3|104851.3|59
1726767940000|2024-09-19 17:45:40|104902.1|104852.1|104904.1|104854.1|104905|104855|104899.1|104849.1|48
1726767950000|2024-09-19 17:45:50|104900.7|104850.7|104907|104857|104907|104857|104900.7|104850.7|34
1726767960000|2024-09-19 17:46:00|104906.5|104856.5|104902.9|104852.9|104908.2|104858.2|104902.7|104852.7|31
1726767970000|2024-09-19 17:46:10|104903.4|104853.4|104903|104853|104905.1|104855.1|104901.8|104851.8|39
1726767980000|2024-09-19 17:46:20|104902.9|104852.9|104900.8|104850.8|104911.4|104861.4|104900.1|104850.1|64
1726767990000|2024-09-19 17:46:30|104900.9|104850.9|104890.5|104840.5|104905.7|104855.7|104888.7|104838.7|46
1726768000000|2024-09-19 17:46:40|104890.6|104840.6|104879.6|104829.6|104890.9|104840.9|104870.7|104820.7|21
1726768010000|2024-09-19 17:46:50|104879.5|104829.5|104873.2|104823.2|104884.4|104834.4|104870.2|104820.2|74
1726768020000|2024-09-19 17:47:00|104873.1|104823.1|104877.6|104827.6|104880.4|104830.4|104868.1|104818.1|72
1726768030000|2024-09-19 17:47:10|104877.2|104827.2|104832.8|104782.8|104878.4|104828.4|104830.8|104780.8|60
1726768040000|2024-09-19 17:47:20|104833.3|104783.3|104825.7|104775.7|104834.4|104784.4|104825.7|104775.7|27
1726768050000|2024-09-19 17:47:30|104826|104776|104855.7|104805.7|104869.8|104819.8|104826|104776|66
1726768060000|2024-09-19 17:47:40|104857.2|104807.2|104862.3|104812.3|104865.9|104815.9|104855.2|104805.2|60
1726768070000|2024-09-19 17:47:50|104862.7|104812.7|104861.6|104811.6|104863.8|104813.8|104855.8|104805.8|61
1726768080000|2024-09-19 17:48:00|104862.1|104812.1|104861.9|104811.9|104862.4|104812.4|104859.3|104809.3|42
1726768090000|2024-09-19 17:48:10|104861.3|104811.3|104864.7|104814.7|104866.4|104816.4|104859.4|104809.4|62
1726768100000|2024-09-19 17:48:20|104864.6|104814.6|104859.9|104809.9|104865.3|104815.3|104858.5|104808.5|53
1726768110000|2024-09-19 17:48:30|104859.6|104809.6|104862.9|104812.9|104863.1|104813.1|104859.6|104809.6|50
1726768120000|2024-09-19 17:48:40|104862.2|104812.2|104864.5|104814.5|104865.3|104815.3|104859|104809|57
1726768130000|2024-09-19 17:48:50|104864.2|104814.2|104865.5|104815.5|104867|104817|104861.1|104811.1|40
1726768140000|2024-09-19 17:49:00|104866.9|104816.9|104870.5|104820.5|104870.5|104820.5|104866.9|104816.9|22
1726768150000|2024-09-19 17:49:10|104870.3|104820.3|104874.3|104824.3|104877.4|104827.4|104869.6|104819.6|37
1726768160000|2024-09-19 17:49:20|104874.7|104824.7|104869.8|104819.8|104874.7|104824.7|104869|104819|27
1726768170000|2024-09-19 17:49:30|104869.3|104819.3|104868.6|104818.6|104870.8|104820.8|104868.2|104818.2|49
1726768180000|2024-09-19 17:49:40|104868.5|104818.5|104871.9|104821.9|104871.9|104821.9|104867.6|104817.6|48
1726768190000|2024-09-19 17:49:50|104871.6|104821.6|104874.5|104824.5|104878|104828|104871.2|104821.2|64
1726768200000|2024-09-19 17:50:00|104874.3|104824.3|104863.1|104813.1|104874.8|104824.8|104860.3|104810.3|67
1726768210000|2024-09-19 17:50:10|104862.1|104812.1|104863.6|104813.6|104864.2|104814.2|104859.2|104809.2|41
1726768220000|2024-09-19 17:50:20|104863.9|104813.9|104853.4|104803.4|104863.9|104813.9|104831.1|104781.1|67
1726768230000|2024-09-19 17:50:30|104854.1|104804.1|104855.3|104805.3|104856.1|104806.1|104853.4|104803.4|27
1726768240000|2024-09-19 17:50:40|104855.2|104805.2|104856.4|104806.4|104859.7|104809.7|104854.3|104804.3|47
1726768250000|2024-09-19 17:50:50|104854.7|104804.7|104855.1|104805.1|104856.6|104806.6|104854|104804|56
1726768260000|2024-09-19 17:51:00|104855.4|104805.4|104859.1|104809.1|104859.6|104809.6|104854.9|104804.9|49
1726768270000|2024-09-19 17:51:10|104858.5|104808.5|104865.1|104815.1|104865.8|104815.8|104858.5|104808.5|39
1726768280000|2024-09-19 17:51:20|104865.2|104815.2|104863.9|104813.9|104866.3|104816.3|104858.2|104808.2|38
1726768290000|2024-09-19 17:51:30|104863.6|104813.6|104863.3|104813.3|104864.8|104814.8|104862.2|104812.2|43
1726768300000|2024-09-19 17:51:40|104863.8|104813.8|104858.6|104808.6|104863.9|104813.9|104858.6|104808.6|53
1726768310000|2024-09-19 17:51:50|104858.7|104808.7|104856.7|104806.7|104861.5|104811.5|104854.2|104804.2|53
1726768320000|2024-09-19 17:52:00|104857.3|104807.3|104854.5|104804.5|104858.4|104808.4|104852.2|104802.2|64
1726768330000|2024-09-19 17:52:10|104858.1|104808.1|104863.7|104813.7|104866.5|104816.5|104858.1|104808.1|62
1726768340000|2024-09-19 17:52:20|104862.8|104812.8|104865.3|104815.3|104865.6|104815.6|104858.7|104808.7|58
1726768350000|2024-09-19 17:52:30|104864|104814|104860.7|104810.7|104867.3|104817.3|104860.7|104810.7|56
1726768360000|2024-09-19 17:52:40|104864|104814|104863.4|104813.4|104865.8|104815.8|104862.7|104812.7|61
1726768370000|2024-09-19 17:52:50|104863.7|104813.7|104863.6|104813.6|104866.5|104816.5|104862.6|104812.6|55
1726768380000|2024-09-19 17:53:00|104863.2|104813.2|104865.1|104815.1|104868.6|104818.6|104863.2|104813.2|58
1726768390000|2024-09-19 17:53:10|104864.9|104814.9|104865.9|104815.9|104871.4|104821.4|104863.2|104813.2|70
1726768400000|2024-09-19 17:53:20|104864.7|104814.7|104871.9|104821.9|104879|104829|104864.7|104814.7|74
1726768410000|2024-09-19 17:53:30|104870|104820|104870.4|104820.4|104878.9|104828.9|104862.1|104812.1|79
1726768420000|2024-09-19 17:53:40|104868.1|104818.1|104867.2|104817.2|104875.4|104825.4|104866|104816|77
1726768430000|2024-09-19 17:53:50|104867.1|104817.1|104867.9|104817.9|104886.1|104836.1|104863.9|104813.9|79
1726768440000|2024-09-19 17:54:00|104868.4|104818.4|104875.7|104825.7|104886.4|104836.4|104866.5|104816.5|75
1726768450000|2024-09-19 17:54:10|104875.8|104825.8|104869.2|104819.2|104875.8|104825.8|104867.3|104817.3|76
1726768460000|2024-09-19 17:54:20|104868.3|104818.3|104868.8|104818.8|104880|104830|104866.3|104816.3|75
1726768470000|2024-09-19 17:54:30|104868.4|104818.4|104867.3|104817.3|104873.7|104823.7|104867.2|104817.2|77
1726768480000|2024-09-19 17:54:40|104867.6|104817.6|104854.9|104804.9|104871.9|104821.9|104853.4|104803.4|80
1726768490000|2024-09-19 17:54:50|104859.2|104809.2|104857.1|104807.1|104859.9|104809.9|104852.5|104802.5|79
1726768500000|2024-09-19 17:55:00|104859.2|104809.2|104858.2|104808.2|104859.2|104809.2|104849.8|104799.8|78
1726768510000|2024-09-19 17:55:10|104855.5|104805.5|104858.8|104808.8|104859.6|104809.6|104851.1|104801.1|79
1726768520000|2024-09-19 17:55:20|104857.5|104807.5|104855.2|104805.2|104860.3|104810.3|104853.3|104803.3|78
1726768530000|2024-09-19 17:55:30|104853.8|104803.8|104844|104794|104859.3|104809.3|104842.8|104792.8|80
1726768540000|2024-09-19 17:55:40|104847.7|104797.7|104840.6|104790.6|104849|104799|104839.2|104789.2|57
1726768550000|2024-09-19 17:55:50|104840.5|104790.5|104835|104785|104840.5|104790.5|104834.1|104784.1|33
1726768560000|2024-09-19 17:56:00|104835.5|104785.5|104861.5|104811.5|104863.5|104813.5|104834.5|104784.5|55
1726768570000|2024-09-19 17:56:10|104863.3|104813.3|104848|104798|104866.9|104816.9|104845.4|104795.4|62
1726768580000|2024-09-19 17:56:20|104845.7|104795.7|104852.6|104802.6|104854.4|104804.4|104845|104795|42
1726768590000|2024-09-19 17:56:30|104852.2|104802.2|104850|104800|104853.9|104803.9|104847.9|104797.9|46
1726768600000|2024-09-19 17:56:40|104849.4|104799.4|104849.9|104799.9|104851.8|104801.8|104847.7|104797.7|79
1726768610000|2024-09-19 17:56:50|104854.1|104804.1|104852|104802|104859.2|104809.2|104850.9|104800.9|74
1726768620000|2024-09-19 17:57:00|104853.1|104803.1|104856.9|104806.9|104860.8|104810.8|104850.5|104800.5|80
1726768630000|2024-09-19 17:57:10|104856.1|104806.1|104853.8|104803.8|104860.9|104810.9|104852.4|104802.4|64
1726768640000|2024-09-19 17:57:20|104853.7|104803.7|104855.5|104805.5|104855.7|104805.7|104851.3|104801.3|41
1726768650000|2024-09-19 17:57:30|104855.7|104805.7|104851.2|104801.2|104855.7|104805.7|104848.2|104798.2|33
1726768660000|2024-09-19 17:57:40|104851.7|104801.7|104852.5|104802.5|104854.9|104804.9|104848.3|104798.3|25
1726768670000|2024-09-19 17:57:50|104852.3|104802.3|104854.5|104804.5|104854.5|104804.5|104852.1|104802.1|22
1726768680000|2024-09-19 17:58:00|104854.3|104804.3|104843.6|104793.6|104855.1|104805.1|104842.6|104792.6|28
1726768690000|2024-09-19 17:58:10|104843.7|104793.7|104843.5|104793.5|104843.8|104793.8|104842.5|104792.5|11
1726768700000|2024-09-19 17:58:20|104842.5|104792.5|104837.2|104787.2|104843.5|104793.5|104837.2|104787.2|10
1726768710000|2024-09-19 17:58:30|104838|104788|104838.5|104788.5|104841|104791|104837.8|104787.8|21
1726768720000|2024-09-19 17:58:40|104838|104788|104837.2|104787.2|104839.8|104789.8|104837.1|104787.1|26
1726768730000|2024-09-19 17:58:50|104838.2|104788.2|104838|104788|104840.9|104790.9|104835|104785|51
1726768740000|2024-09-19 17:59:00|104837.7|104787.7|104838.1|104788.1|104840.1|104790.1|104835.7|104785.7|44
1726768750000|2024-09-19 17:59:10|104839.1|104789.1|104837.2|104787.2|104839.6|104789.6|104836.3|104786.3|30
1726768760000|2024-09-19 17:59:20|104836.7|104786.7|104833.6|104783.6|104839.4|104789.4|104833.6|104783.6|28
1726768770000|2024-09-19 17:59:30|104834.4|104784.4|104828.2|104778.2|104836|104786|104828.2|104778.2|26
1726768780000|2024-09-19 17:59:40|104830.1|104780.1|104839.5|104789.5|104839.6|104789.6|104828.5|104778.5|25
1726768790000|2024-09-19 17:59:50|104839.1|104789.1|104841.7|104791.7|104842.7|104792.7|104839.1|104789.1|26
1726768800000|2024-09-19 18:00:00|104841.9|104791.9|104836.7|104786.7|104842|104792|104836.6|104786.6|43
1726768810000|2024-09-19 18:00:10|104838.1|104788.1|104839|104789|104840.5|104790.5|104835|104785|38
1726768820000|2024-09-19 18:00:20|104839.3|104789.3|104837.2|104787.2|104840.1|104790.1|104836.6|104786.6|49
1726768830000|2024-09-19 18:00:30|104838.2|104788.2|104853.9|104803.9|104855.4|104805.4|104835.2|104785.2|45
1726768840000|2024-09-19 18:00:40|104853.6|104803.6|104853|104803|104860.8|104810.8|104847.6|104797.6|73
1726768850000|2024-09-19 18:00:50|104852|104802|104856.9|104806.9|104860.3|104810.3|104850.3|104800.3|77
1726768860000|2024-09-19 18:01:00|104857.8|104807.8|104856.2|104806.2|104859.5|104809.5|104854.7|104804.7|76
1726768870000|2024-09-19 18:01:10|104855.8|104805.8|104861.8|104811.8|104863.3|104813.3|104853.8|104803.8|75
1726768880000|2024-09-19 18:01:20|104860.8|104810.8|104859.4|104809.4|104866|104816|104857.8|104807.8|74
1726768890000|2024-09-19 18:01:30|104860.4|104810.4|104864.3|104814.3|104867.3|104817.3|104855.5|104805.5|74
1726768900000|2024-09-19 18:01:40|104865.1|104815.1|104863|104813|104882.7|104832.7|104856.9|104806.9|75
1726768910000|2024-09-19 18:01:50|104862.2|104812.2|104866.9|104816.9|104867.7|104817.7|104856.9|104806.9|71
1726768920000|2024-09-19 18:02:00|104865.4|104815.4|104865.4|104815.4|104870|104820|104860|104810|77
1726768930000|2024-09-19 18:02:10|104864.9|104814.9|104866.1|104816.1|104870.4|104820.4|104859.8|104809.8|68
1726768940000|2024-09-19 18:02:20|104865.6|104815.6|104863.3|104813.3|104870.4|104820.4|104863.3|104813.3|70
1726768950000|2024-09-19 18:02:30|104862.9|104812.9|104865.3|104815.3|104865.3|104815.3|104852.1|104802.1|70
1726768960000|2024-09-19 18:02:40|104862.2|104812.2|104861.8|104811.8|104864.9|104814.9|104858.4|104808.4|39
1726768970000|2024-09-19 18:02:50|104862.4|104812.4|104863.8|104813.8|104865.7|104815.7|104860.4|104810.4|42
1726768980000|2024-09-19 18:03:00|104863.2|104813.2|104866.7|104816.7|104868.2|104818.2|104854.8|104804.8|67
1726768990000|2024-09-19 18:03:10|104865.2|104815.2|104865.5|104815.5|104868.8|104818.8|104864.7|104814.7|31
1726769000000|2024-09-19 18:03:20|104865.3|104815.3|104868.1|104818.1|104873.2|104823.2|104861.9|104811.9|73
1726769010000|2024-09-19 18:03:30|104869.5|104819.5|104866.2|104816.2|104872|104822|104860.4|104810.4|69
1726769020000|2024-09-19 18:03:40|104866.9|104816.9|104865.2|104815.2|104866.9|104816.9|104863.8|104813.8|32
1726769030000|2024-09-19 18:03:50|104865.1|104815.1|104861.6|104811.6|104867.6|104817.6|104861.2|104811.2|36
1726769040000|2024-09-19 18:04:00|104866.5|104816.5|104866|104816|104868.4|104818.4|104858.7|104808.7|69
1726769050000|2024-09-19 18:04:10|104866.6|104816.6|104864|104814|104869.4|104819.4|104854.1|104804.1|77
1726769060000|2024-09-19 18:04:20|104862.2|104812.2|104862.8|104812.8|104872.5|104822.5|104860.9|104810.9|79
1726769070000|2024-09-19 18:04:30|104862.5|104812.5|104868.8|104818.8|104874.4|104824.4|104862.5|104812.5|70
1726769080000|2024-09-19 18:04:40|104866.1|104816.1|104865.5|104815.5|104872.2|104822.2|104857|104807|76
1726769090000|2024-09-19 18:04:50|104865.2|104815.2|104862.8|104812.8|104870.4|104820.4|104856.6|104806.6|75
1726769100000|2024-09-19 18:05:00|104862.5|104812.5|104865.3|104815.3|104866.4|104816.4|104861.7|104811.7|73
1726769110000|2024-09-19 18:05:10|104863.4|104813.4|104861.7|104811.7|104882|104832|104857.2|104807.2|80
1726769120000|2024-09-19 18:05:20|104861.9|104811.9|104857.4|104807.4|104868.2|104818.2|104855.5|104805.5|79
1726769130000|2024-09-19 18:05:30|104859.5|104809.5|104865.3|104815.3|104869.2|104819.2|104858|104808|80
1726769140000|2024-09-19 18:05:40|104865.4|104815.4|104863.6|104813.6|104867.1|104817.1|104856.4|104806.4|79
1726769150000|2024-09-19 18:05:50|104863.5|104813.5|104857.6|104807.6|104880.2|104830.2|104854.2|104804.2|78
1726769160000|2024-09-19 18:06:00|104859.3|104809.3|104860.6|104810.6|104864.5|104814.5|104850.6|104800.6|80
1726769170000|2024-09-19 18:06:10|104859.5|104809.5|104862.1|104812.1|104866.8|104816.8|104856.5|104806.5|76
1726769180000|2024-09-19 18:06:20|104861.3|104811.3|104860.6|104810.6|104866|104816|104857.7|104807.7|79
1726769190000|2024-09-19 18:06:30|104862.2|104812.2|104859.2|104809.2|104867.1|104817.1|104859.2|104809.2|78
1726769200000|2024-09-19 18:06:40|104859.8|104809.8|104861.2|104811.2|104865.5|104815.5|104855.7|104805.7|78
1726769210000|2024-09-19 18:06:50|104861.9|104811.9|104860.5|104810.5|104865.4|104815.4|104859|104809|78
1726769220000|2024-09-19 18:07:00|104862.2|104812.2|104862.8|104812.8|104865|104815|104857.5|104807.5|76
1726769230000|2024-09-19 18:07:10|104862.7|104812.7|104867.4|104817.4|104870.1|104820.1|104862.5|104812.5|80
1726769240000|2024-09-19 18:07:20|104868.4|104818.4|104867.7|104817.7|104870.9|104820.9|104863.8|104813.8|62
1726769250000|2024-09-19 18:07:30|104866.8|104816.8|104867.1|104817.1|104871.7|104821.7|104864.9|104814.9|79
1726769260000|2024-09-19 18:07:40|104868.3|104818.3|104866.5|104816.5|104868.4|104818.4|104862.4|104812.4|66
1726769270000|2024-09-19 18:07:50|104867.1|104817.1|104864.9|104814.9|104867.3|104817.3|104861.3|104811.3|76
1726769280000|2024-09-19 18:08:00|104866.9|104816.9|104863.2|104813.2|104867.9|104817.9|104859|104809|76
1726769290000|2024-09-19 18:08:10|104861.8|104811.8|104862.9|104812.9|104866.5|104816.5|104860.8|104810.8|69
1726769300000|2024-09-19 18:08:20|104863.2|104813.2|104860.7|104810.7|104867.7|104817.7|104860.7|104810.7|59
1726769310000|2024-09-19 18:08:30|104861.9|104811.9|104862.2|104812.2|104868.1|104818.1|104860.7|104810.7|76
1726769320000|2024-09-19 18:08:40|104864.5|104814.5|104862.1|104812.1|104867|104817|104858.6|104808.6|76
1726769330000|2024-09-19 18:08:50|104862.5|104812.5|104865|104815|104867.6|104817.6|104860.3|104810.3|75
1726769340000|2024-09-19 18:09:00|104865.8|104815.8|104864.5|104814.5|104866.4|104816.4|104859.2|104809.2|69
1726769350000|2024-09-19 18:09:10|104864.4|104814.4|104863.6|104813.6|104865.4|104815.4|104857.7|104807.7|69
1726769360000|2024-09-19 18:09:20|104861.2|104811.2|104864|104814|104865.2|104815.2|104859.5|104809.5|76
1726769370000|2024-09-19 18:09:30|104862|104812|104864.2|104814.2|104865.8|104815.8|104857.2|104807.2|78
1726769380000|2024-09-19 18:09:40|104859.9|104809.9|104858.6|104808.6|104864.3|104814.3|104857.2|104807.2|79
1726769390000|2024-09-19 18:09:50|104859.4|104809.4|104858.7|104808.7|104864.2|104814.2|104853.4|104803.4|78
1726769400000|2024-09-19 18:10:00|104860.5|104810.5|104856.7|104806.7|104861.2|104811.2|104852.5|104802.5|76
1726769410000|2024-09-19 18:10:10|104857.9|104807.9|104855.9|104805.9|104861.8|104811.8|104853.2|104803.2|77
1726769420000|2024-09-19 18:10:20|104858.2|104808.2|104852.8|104802.8|104859.6|104809.6|104852.8|104802.8|78
1726769430000|2024-09-19 18:10:30|104851.7|104801.7|104857|104807|104859.3|104809.3|104851.5|104801.5|43
1726769440000|2024-09-19 18:10:40|104858.4|104808.4|104855.9|104805.9|104858.4|104808.4|104847.4|104797.4|78
1726769450000|2024-09-19 18:10:50|104853.7|104803.7|104869.9|104819.9|104872|104822|104852.9|104802.9|66
1726769460000|2024-09-19 18:11:00|104868.2|104818.2|104873.9|104823.9|104874|104824|104867.9|104817.9|20
1726769470000|2024-09-19 18:11:10|104874|104824|104870|104820|104875.6|104825.6|104870|104820|23
1726769480000|2024-09-19 18:11:20|104871.6|104821.6|104872.3|104822.3|104880.6|104830.6|104870.2|104820.2|30
1726769490000|2024-09-19 18:11:30|104873.3|104823.3|104874.1|104824.1|104878.8|104828.8|104862.3|104812.3|76
1726769500000|2024-09-19 18:11:40|104877.1|104827.1|104873.8|104823.8|104877.1|104827.1|104865.2|104815.2|59
1726769510000|2024-09-19 18:11:50|104872.8|104822.8|104873.1|104823.1|104874.2|104824.2|104868|104818|59
1726769520000|2024-09-19 18:12:00|104873|104823|104874.4|104824.4|104875.6|104825.6|104866.9|104816.9|56
1726769530000|2024-09-19 18:12:10|104874.7|104824.7|104873.2|104823.2|104877.3|104827.3|104872.1|104822.1|26
1726769540000|2024-09-19 18:12:20|104873.3|104823.3|104864.8|104814.8|104875.8|104825.8|104864.8|104814.8|52
1726769550000|2024-09-19 18:12:30|104866.5|104816.5|104866.1|104816.1|104870.1|104820.1|104862.1|104812.1|63
1726769560000|2024-09-19 18:12:40|104867|104817|104867.2|104817.2|104870|104820|104863.7|104813.7|60
1726769570000|2024-09-19 18:12:50|104868|104818|104869.2|104819.2|104870.4|104820.4|104865.2|104815.2|77
1726769580000|2024-09-19 18:13:00|104869|104819|104865|104815|104871|104821|104859.6|104809.6|58
1726769590000|2024-09-19 18:13:10|104865.2|104815.2|104864.9|104814.9|104866.1|104816.1|104860.9|104810.9|13
1726769600000|2024-09-19 18:13:20|104862.2|104812.2|104861.2|104811.2|104868.4|104818.4|104856.1|104806.1|57
1726769610000|2024-09-19 18:13:30|104858.9|104808.9|104861.1|104811.1|104867.3|104817.3|104856.3|104806.3|72
1726769620000|2024-09-19 18:13:40|104861.9|104811.9|104862.6|104812.6|104866.4|104816.4|104861.6|104811.6|67
1726769630000|2024-09-19 18:13:50|104861.2|104811.2|104860.9|104810.9|104866|104816|104855.8|104805.8|67
1726769640000|2024-09-19 18:14:00|104862.4|104812.4|104862.4|104812.4|104863.5|104813.5|104853.8|104803.8|79
1726769650000|2024-09-19 18:14:10|104861.7|104811.7|104864.8|104814.8|104870|104820|104861.7|104811.7|73
1726769660000|2024-09-19 18:14:20|104865.6|104815.6|104866.9|104816.9|104867.7|104817.7|104861.5|104811.5|60
1726769670000|2024-09-19 18:14:30|104867.5|104817.5|104874.3|104824.3|104874.3|104824.3|104865.1|104815.1|68
1726769680000|2024-09-19 18:14:40|104873.9|104823.9|104870.1|104820.1|104876.7|104826.7|104870.1|104820.1|77
1726769690000|2024-09-19 18:14:50|104872.1|104822.1|104873.2|104823.2|104875.6|104825.6|104870|104820|78
1726769700000|2024-09-19 18:15:00|104871.2|104821.2|104872.6|104822.6|104878.5|104828.5|104869.1|104819.1|72
1726769710000|2024-09-19 18:15:10|104873.2|104823.2|104870.8|104820.8|104873.8|104823.8|104868.4|104818.4|75
1726769720000|2024-09-19 18:15:20|104869.7|104819.7|104869.5|104819.5|104872.3|104822.3|104864.9|104814.9|68
1726769730000|2024-09-19 18:15:30|104869.7|104819.7|104869.6|104819.6|104871.9|104821.9|104863|104813|76
1726769740000|2024-09-19 18:15:40|104869.2|104819.2|104879.6|104829.6|104879.8|104829.8|104865.4|104815.4|76
1726769750000|2024-09-19 18:15:50|104879.8|104829.8|104872.6|104822.6|104882.6|104832.6|104869.3|104819.3|58
1726769760000|2024-09-19 18:16:00|104873.2|104823.2|104869.4|104819.4|104876.8|104826.8|104867.3|104817.3|75
1726769770000|2024-09-19 18:16:10|104867.2|104817.2|104867.7|104817.7|104873.1|104823.1|104865.5|104815.5|73
1726769780000|2024-09-19 18:16:20|104868.4|104818.4|104873|104823|104873.1|104823.1|104861.6|104811.6|44
1726769790000|2024-09-19 18:16:30|104872.5|104822.5|104873.5|104823.5|104874|104824|104869.6|104819.6|33
1726769800000|2024-09-19 18:16:40|104873.7|104823.7|104883.8|104833.8|104884.5|104834.5|104871.6|104821.6|46
1726769810000|2024-09-19 18:16:50|104883.3|104833.3|104886.7|104836.7|104887|104837|104881|104831|39
1726769820000|2024-09-19 18:17:00|104885.1|104835.1|104897.6|104847.6|104897.6|104847.6|104885.1|104835.1|41
1726769830000|2024-09-19 18:17:10|104897|104847|104895|104845|104897.1|104847.1|104891|104841|69
1726769840000|2024-09-19 18:17:20|104893.7|104843.7|104893.6|104843.6|104896.5|104846.5|104891.4|104841.4|67
1726769850000|2024-09-19 18:17:30|104893.3|104843.3|104891.6|104841.6|104896|104846|104889.5|104839.5|62
1726769860000|2024-09-19 18:17:40|104893.9|104843.9|104892.1|104842.1|104895|104845|104889.8|104839.8|74
1726769870000|2024-09-19 18:17:50|104892.2|104842.2|104894.3|104844.3|104894.9|104844.9|104887.8|104837.8|44
1726769880000|2024-09-19 18:18:00|104896.1|104846.1|104894.4|104844.4|104897.9|104847.9|104890.3|104840.3|62
1726769890000|2024-09-19 18:18:10|104892.4|104842.4|104894.9|104844.9|104896.1|104846.1|104889.5|104839.5|69
1726769900000|2024-09-19 18:18:20|104892|104842|104894.1|104844.1|104895.6|104845.6|104889.6|104839.6|78
1726769910000|2024-09-19 18:18:30|104894.9|104844.9|104892.5|104842.5|104897|104847|104888.5|104838.5|63
1726769920000|2024-09-19 18:18:40|104891.8|104841.8|104894.3|104844.3|104898.2|104848.2|104890.9|104840.9|71
1726769930000|2024-09-19 18:18:50|104892.3|104842.3|104898|104848|104900.4|104850.4|104890.7|104840.7|63
1726769940000|2024-09-19 18:19:00|104898.8|104848.8|104911|104861|104917|104867|104898.8|104848.8|68
1726769950000|2024-09-19 18:19:10|104912.5|104862.5|104921.1|104871.1|104923.5|104873.5|104910.4|104860.4|55
1726769960000|2024-09-19 18:19:20|104920.8|104870.8|104920.8|104870.8|104922.1|104872.1|104920.6|104870.6|13
1726769970000|2024-09-19 18:19:30|104922.2|104872.2|104921.8|104871.8|104922.9|104872.9|104921.5|104871.5|11
1726769980000|2024-09-19 18:19:40|104921.7|104871.7|104924.4|104874.4|104926.1|104876.1|104921.2|104871.2|29
1726769990000|2024-09-19 18:19:50|104924.3|104874.3|104925.5|104875.5|104925.5|104875.5|104921.5|104871.5|20
1726770000000|2024-09-19 18:20:00|104922.8|104872.8|104937.1|104887.1|104945.2|104895.2|104921.8|104871.8|41
1726770010000|2024-09-19 18:20:10|104936.4|104886.4|104926|104876|104936.4|104886.4|104926|104876|46
1726770020000|2024-09-19 18:20:20|104929.2|104879.2|104930.3|104880.3|104931.1|104881.1|104926.1|104876.1|42
1726770030000|2024-09-19 18:20:30|104930.7|104880.7|104933.3|104883.3|104933.3|104883.3|104925.7|104875.7|56
1726770040000|2024-09-19 18:20:40|104933.7|104883.7|104929.9|104879.9|104933.9|104883.9|104927.8|104877.8|51
1726770050000|2024-09-19 18:20:50|104932.1|104882.1|104928.5|104878.5|104932.5|104882.5|104927.6|104877.6|73
1726770060000|2024-09-19 18:21:00|104929.4|104879.4|104930|104880|104935.4|104885.4|104926.3|104876.3|66
1726770070000|2024-09-19 18:21:10|104931.8|104881.8|104931.3|104881.3|104932.2|104882.2|104924.9|104874.9|78
1726770080000|2024-09-19 18:21:20|104932|104882|104929.1|104879.1|104934.4|104884.4|104926.6|104876.6|68
1726770090000|2024-09-19 18:21:30|104928.3|104878.3|104928.1|104878.1|104929.5|104879.5|104925.6|104875.6|38
1726770100000|2024-09-19 18:21:40|104929.4|104879.4|104928.9|104878.9|104930.2|104880.2|104926|104876|30
1726770110000|2024-09-19 18:21:50|104929|104879|104931.2|104881.2|104931.2|104881.2|104923.6|104873.6|38
1726770120000|2024-09-19 18:22:00|104929.3|104879.3|104931.3|104881.3|104936.9|104886.9|104924|104874|63
1726770130000|2024-09-19 18:22:10|104933.5|104883.5|104929|104879|104933.5|104883.5|104925.6|104875.6|63
1726770140000|2024-09-19 18:22:20|104928|104878|104927.4|104877.4|104931.3|104881.3|104925|104875|59
1726770150000|2024-09-19 18:22:30|104927.3|104877.3|104929|104879|104930.7|104880.7|104925.9|104875.9|29
1726770160000|2024-09-19 18:22:40|104926.7|104876.7|104928.4|104878.4|104930|104880|104924.4|104874.4|34
1726770170000|2024-09-19 18:22:50|104928.5|104878.5|104928.5|104878.5|104933.3|104883.3|104924.7|104874.7|51
1726770180000|2024-09-19 18:23:00|104928.2|104878.2|104928|104878|104930.1|104880.1|104922.7|104872.7|25
1726770190000|2024-09-19 18:23:10|104927.5|104877.5|104930.2|104880.2|104931|104881|104925|104875|35
1726770200000|2024-09-19 18:23:20|104930.6|104880.6|104925.7|104875.7|104931.8|104881.8|104925.7|104875.7|24
1726770210000|2024-09-19 18:23:30|104927.3|104877.3|104925.6|104875.6|104929.6|104879.6|104925.4|104875.4|25
1726770220000|2024-09-19 18:23:40|104925.5|104875.5|104928.5|104878.5|104931.4|104881.4|104924.7|104874.7|25
1726770230000|2024-09-19 18:23:50|104928.9|104878.9|104928.1|104878.1|104932.3|104882.3|104925.1|104875.1|35
1726770240000|2024-09-19 18:24:00|104927.5|104877.5|104926.8|104876.8|104930.3|104880.3|104925.5|104875.5|34
1726770250000|2024-09-19 18:24:10|104927.2|104877.2|104927.5|104877.5|104930.8|104880.8|104924.3|104874.3|41
1726770260000|2024-09-19 18:24:20|104925.5|104875.5|104925|104875|104927.1|104877.1|104921.1|104871.1|43
1726770270000|2024-09-19 18:24:30|104924.9|104874.9|104925.9|104875.9|104926.7|104876.7|104924.2|104874.2|14
1726770280000|2024-09-19 18:24:40|104925.8|104875.8|104926.2|104876.2|104927|104877|104924.5|104874.5|14
1726770290000|2024-09-19 18:24:50|104925.7|104875.7|104925.6|104875.6|104925.8|104875.8|104924|104874|10
1726770300000|2024-09-19 18:25:00|104926.8|104876.8|104928.9|104878.9|104930|104880|104924.5|104874.5|22
1726770310000|2024-09-19 18:25:10|104928.8|104878.8|104926.6|104876.6|104931.1|104881.1|104923.1|104873.1|46
1726770320000|2024-09-19 18:25:20|104924.5|104874.5|104933.1|104883.1|104933.6|104883.6|104924.5|104874.5|32
1726770330000|2024-09-19 18:25:30|104933|104883|104925.6|104875.6|104933|104883|104923.9|104873.9|46
1726770340000|2024-09-19 18:25:40|104925.5|104875.5|104903.5|104853.5|104928.9|104878.9|104900.7|104850.7|43
1726770350000|2024-09-19 18:25:50|104905.5|104855.5|104899.1|104849.1|104907.3|104857.3|104898.6|104848.6|78
1726770360000|2024-09-19 18:26:00|104899.9|104849.9|104899|104849|104903.3|104853.3|104895.1|104845.1|77
1726770370000|2024-09-19 18:26:10|104900.9|104850.9|104905.1|104855.1|104906.7|104856.7|104897.8|104847.8|77
1726770380000|2024-09-19 18:26:20|104906|104856|104904.3|104854.3|104909.6|104859.6|104899.4|104849.4|76
1726770390000|2024-09-19 18:26:30|104905.6|104855.6|104899.4|104849.4|104906.9|104856.9|104893.2|104843.2|76
1726770400000|2024-09-19 18:26:40|104898.2|104848.2|104897.6|104847.6|104900.6|104850.6|104893.8|104843.8|78
1726770410000|2024-09-19 18:26:50|104899.8|104849.8|104896.1|104846.1|104901.4|104851.4|104893|104843|76
1726770420000|2024-09-19 18:27:00|104896|104846|104896.3|104846.3|104901.1|104851.1|104894.5|104844.5|77
1726770430000|2024-09-19 18:27:10|104896.8|104846.8|104894.5|104844.5|104898.6|104848.6|104893.1|104843.1|57
1726770440000|2024-09-19 18:27:20|104895.3|104845.3|104897.3|104847.3|104899.1|104849.1|104893.1|104843.1|75
1726770450000|2024-09-19 18:27:30|104896|104846|104899.3|104849.3|104905.5|104855.5|104896|104846|76
1726770460000|2024-09-19 18:27:40|104898|104848|104899.8|104849.8|104902.5|104852.5|104896.5|104846.5|72
1726770470000|2024-09-19 18:27:50|104898.5|104848.5|104898.6|104848.6|104902.2|104852.2|104895.9|104845.9|77
1726770480000|2024-09-19 18:28:00|104898.4|104848.4|104898.9|104848.9|104902.5|104852.5|104896.1|104846.1|75
1726770490000|2024-09-19 18:28:10|104899.4|104849.4|104896.2|104846.2|104903|104853|104896.2|104846.2|75
1726770500000|2024-09-19 18:28:20|104897.9|104847.9|104897.1|104847.1|104903.6|104853.6|104895.4|104845.4|63
1726770510000|2024-09-19 18:28:30|104896.8|104846.8|104895.3|104845.3|104901.1|104851.1|104894.8|104844.8|66
1726770520000|2024-09-19 18:28:40|104894.6|104844.6|104899.8|104849.8|104901.8|104851.8|104894.6|104844.6|72
1726770530000|2024-09-19 18:28:50|104900|104850|104896.8|104846.8|104901.1|104851.1|104894.3|104844.3|71
1726770540000|2024-09-19 18:29:00|104896.3|104846.3|104898.2|104848.2|104900.7|104850.7|104894.7|104844.7|78
1726770550000|2024-09-19 18:29:10|104897.8|104847.8|104895.3|104845.3|104900.7|104850.7|104893.9|104843.9|74
1726770560000|2024-09-19 18:29:20|104898.3|104848.3|104892.7|104842.7|104899.1|104849.1|104892.2|104842.2|75
1726770570000|2024-09-19 18:29:30|104893.8|104843.8|104895.8|104845.8|104898.9|104848.9|104892|104842|72
1726770580000|2024-09-19 18:29:40|104896.2|104846.2|104897.4|104847.4|104902.1|104852.1|104894.7|104844.7|77
1726770590000|2024-09-19 18:29:50|104897.1|104847.1|104898.8|104848.8|104900.6|104850.6|104895.9|104845.9|73
1726770600000|2024-09-19 18:30:00|104897.2|104847.2|104897.1|104847.1|104900.3|104850.3|104894.2|104844.2|73
1726770610000|2024-09-19 18:30:10|104897.4|104847.4|104898.3|104848.3|104903.2|104853.2|104895.8|104845.8|78
1726770620000|2024-09-19 18:30:20|104896.3|104846.3|104903.5|104853.5|104906.9|104856.9|104894.4|104844.4|76
1726770630000|2024-09-19 18:30:30|104904.8|104854.8|104903.9|104853.9|104907.4|104857.4|104901.7|104851.7|78
1726770640000|2024-09-19 18:30:40|104901.8|104851.8|104906.6|104856.6|104909|104859|104899.6|104849.6|77
1726770650000|2024-09-19 18:30:50|104906.4|104856.4|104914.4|104864.4|104915.8|104865.8|104901.4|104851.4|75
1726770660000|2024-09-19 18:31:00|104915.2|104865.2|104908.3|104858.3|104916.1|104866.1|104900.5|104850.5|77
1726770670000|2024-09-19 18:31:10|104910.8|104860.8|104921.6|104871.6|104923.4|104873.4|104907.9|104857.9|78
1726770680000|2024-09-19 18:31:20|104920.2|104870.2|104914.9|104864.9|104923.3|104873.3|104911.5|104861.5|79
1726770690000|2024-09-19 18:31:30|104915.2|104865.2|104919.7|104869.7|104921.5|104871.5|104913.8|104863.8|71
1726770700000|2024-09-19 18:31:40|104917.8|104867.8|104920.9|104870.9|104923.6|104873.6|104917.6|104867.6|74
1726770710000|2024-09-19 18:31:50|104921|104871|104918.4|104868.4|104923.4|104873.4|104917.4|104867.4|63
1726770720000|2024-09-19 18:32:00|104919.2|104869.2|104922.1|104872.1|104924.4|104874.4|104918.4|104868.4|71
1726770730000|2024-09-19 18:32:10|104923.4|104873.4|104919.7|104869.7|104925|104875|104918.2|104868.2|78
1726770740000|2024-09-19 18:32:20|104920.4|104870.4|104915.3|104865.3|104921.1|104871.1|104909.7|104859.7|79
1726770750000|2024-09-19 18:32:30|104913.3|104863.3|104915.3|104865.3|104918.3|104868.3|104910.6|104860.6|75
1726770760000|2024-09-19 18:32:40|104915.8|104865.8|104912.8|104862.8|104917.1|104867.1|104910.9|104860.9|78
1726770770000|2024-09-19 18:32:50|104914.1|104864.1|104917.6|104867.6|104919.4|104869.4|104910.9|104860.9|75
1726770780000|2024-09-19 18:33:00|104918.4|104868.4|104916.9|104866.9|104921.2|104871.2|104913|104863|77
1726770790000|2024-09-19 18:33:10|104916|104866|104923.4|104873.4|104924.7|104874.7|104914.1|104864.1|60
1726770800000|2024-09-19 18:33:20|104923|104873|104923.1|104873.1|104925.9|104875.9|104916.9|104866.9|62
1726770810000|2024-09-19 18:33:30|104924.3|104874.3|104924.9|104874.9|104926.3|104876.3|104918.8|104868.8|66
1726770820000|2024-09-19 18:33:40|104924.8|104874.8|104923.5|104873.5|104928.2|104878.2|104921.4|104871.4|70
1726770830000|2024-09-19 18:33:50|104926.1|104876.1|104925.3|104875.3|104927.8|104877.8|104921.9|104871.9|72
1726770840000|2024-09-19 18:34:00|104923.9|104873.9|104922.6|104872.6|104924.9|104874.9|104915.7|104865.7|77
1726770850000|2024-09-19 18:34:10|104921.8|104871.8|104919.9|104869.9|104925.5|104875.5|104914.9|104864.9|80
1726770860000|2024-09-19 18:34:20|104918.6|104868.6|104915.8|104865.8|104923.1|104873.1|104912.2|104862.2|76
1726770870000|2024-09-19 18:34:30|104920.1|104870.1|104919.2|104869.2|104921.9|104871.9|104914.1|104864.1|71
1726770880000|2024-09-19 18:34:40|104918.9|104868.9|104922.4|104872.4|104926.3|104876.3|104917.1|104867.1|79
1726770890000|2024-09-19 18:34:50|104923.9|104873.9|104923.6|104873.6|104928.3|104878.3|104920.3|104870.3|74
1726770900000|2024-09-19 18:35:00|104923.3|104873.3|104927.9|104877.9|104932.8|104882.8|104921.9|104871.9|78
1726770910000|2024-09-19 18:35:10|104927.3|104877.3|104913.2|104863.2|104933.7|104883.7|104912.6|104862.6|73
1726770920000|2024-09-19 18:35:20|104912.4|104862.4|104898.6|104848.6|104915.5|104865.5|104897.7|104847.7|39
1726770930000|2024-09-19 18:35:30|104899.1|104849.1|104893.4|104843.4|104899.9|104849.9|104891.6|104841.6|44
1726770940000|2024-09-19 18:35:40|104893.2|104843.2|104893.8|104843.8|104898|104848|104892.6|104842.6|55
1726770950000|2024-09-19 18:35:50|104893.5|104843.5|104892.9|104842.9|104897.5|104847.5|104892.3|104842.3|49
1726770960000|2024-09-19 18:36:00|104894.2|104844.2|104891.9|104841.9|104896.1|104846.1|104891.8|104841.8|41
1726770970000|2024-09-19 18:36:10|104893.2|104843.2|104894.4|104844.4|104895.3|104845.3|104890.1|104840.1|53
1726770980000|2024-09-19 18:36:20|104893.5|104843.5|104896.8|104846.8|104897|104847|104891.3|104841.3|38
1726770990000|2024-09-19 18:36:30|104901|104851|104926.4|104876.4|104927|104877|104891.4|104841.4|76
1726771000000|2024-09-19 18:36:40|104926|104876|104914.6|104864.6|104930.6|104880.6|104912|104862|76
1726771010000|2024-09-19 18:36:50|104915.5|104865.5|104914.6|104864.6|104920|104870|104914.3|104864.3|63
1726771020000|2024-09-19 18:37:00|104916.8|104866.8|104923.4|104873.4|104928|104878|104915.3|104865.3|54
1726771030000|2024-09-19 18:37:10|104924.4|104874.4|104923.3|104873.3|104927.3|104877.3|104922.9|104872.9|56
1726771040000|2024-09-19 18:37:20|104923.9|104873.9|104923.4|104873.4|104926.7|104876.7|104921.8|104871.8|48
1726771050000|2024-09-19 18:37:30|104926.5|104876.5|104929.1|104879.1|104931.9|104881.9|104926.5|104876.5|61
1726771060000|2024-09-19 18:37:40|104930.1|104880.1|104931.5|104881.5|104931.5|104881.5|104927.2|104877.2|55
1726771070000|2024-09-19 18:37:50|104929.8|104879.8|104931.6|104881.6|104933.6|104883.6|104928.3|104878.3|64
1726771080000|2024-09-19 18:38:00|104931.2|104881.2|104933.1|104883.1|104937.7|104887.7|104931.2|104881.2|66
1726771090000|2024-09-19 18:38:10|104930.7|104880.7|104927.4|104877.4|104932.8|104882.8|104924|104874|64
1726771100000|2024-09-19 18:38:20|104927.9|104877.9|104922.3|104872.3|104930.3|104880.3|104919.3|104869.3|44
1726771110000|2024-09-19 18:38:30|104922.2|104872.2|104922|104872|104922.2|104872.2|104917.2|104867.2|57
1726771120000|2024-09-19 18:38:40|104920.9|104870.9|104923.7|104873.7|104926.8|104876.8|104914.4|104864.4|73
1726771130000|2024-09-19 18:38:50|104923.2|104873.2|104917.9|104867.9|104925|104875|104916.5|104866.5|77
1726771140000|2024-09-19 18:39:00|104919.2|104869.2|104919|104869|104922.1|104872.1|104916.6|104866.6|78
1726771150000|2024-09-19 18:39:10|104919.8|104869.8|104919.2|104869.2|104921.6|104871.6|104916.2|104866.2|78
1726771160000|2024-09-19 18:39:20|104917.5|104867.5|104920.3|104870.3|104924.8|104874.8|104917|104867|75
1726771170000|2024-09-19 18:39:30|104921.4|104871.4|104917.5|104867.5|104923|104873|104912.9|104862.9|73
1726771180000|2024-09-19 18:39:40|104918.9|104868.9|104914.7|104864.7|104919|104869|104911.8|104861.8|77
1726771190000|2024-09-19 18:39:50|104911.8|104861.8|104900.7|104850.7|104918.5|104868.5|104899.1|104849.1|77
1726771200000|2024-09-19 18:40:00|104901.8|104851.8|104909.3|104859.3|104909.5|104859.5|104901.2|104851.2|56
1726771210000|2024-09-19 18:40:10|104909.4|104859.4|104911.9|104861.9|104911.9|104861.9|104904.8|104854.8|17
1726771220000|2024-09-19 18:40:20|104911.2|104861.2|104905.9|104855.9|104912.3|104862.3|104904.6|104854.6|36
1726771230000|2024-09-19 18:40:30|104906.2|104856.2|104908.3|104858.3|104911.6|104861.6|104906.2|104856.2|47
1726771240000|2024-09-19 18:40:40|104907.8|104857.8|104906.1|104856.1|104908.9|104858.9|104905.9|104855.9|54
1726771250000|2024-09-19 18:40:50|104906.7|104856.7|104906.2|104856.2|104909.5|104859.5|104904.8|104854.8|48
1726771260000|2024-09-19 18:41:00|104905.8|104855.8|104910|104860|104914.1|104864.1|104903.9|104853.9|58
1726771270000|2024-09-19 18:41:10|104911|104861|104909.7|104859.7|104911.7|104861.7|104906.7|104856.7|41
1726771280000|2024-09-19 18:41:20|104910.3|104860.3|104907.3|104857.3|104912.6|104862.6|104903.5|104853.5|59
1726771290000|2024-09-19 18:41:30|104904.8|104854.8|104906.6|104856.6|104908|104858|104901.3|104851.3|45
1726771300000|2024-09-19 18:41:40|104906.4|104856.4|104905.2|104855.2|104906.4|104856.4|104902.8|104852.8|15
1726771310000|2024-09-19 18:41:50|104905.1|104855.1|104902.1|104852.1|104910|104860|104899.7|104849.7|32
1726771320000|2024-09-19 18:42:00|104902.2|104852.2|104904.4|104854.4|104906.2|104856.2|104897.9|104847.9|46
1726771330000|2024-09-19 18:42:10|104903.3|104853.3|104905|104855|104905.5|104855.5|104902|104852|17
1726771340000|2024-09-19 18:42:20|104905.1|104855.1|104903.8|104853.8|104907.4|104857.4|104903.6|104853.6|32
1726771350000|2024-09-19 18:42:30|104904.6|104854.6|104908.5|104858.5|104909.1|104859.1|104903.8|104853.8|23
1726771360000|2024-09-19 18:42:40|104908.4|104858.4|104906.8|104856.8|104909.8|104859.8|104906.4|104856.4|27
1726771370000|2024-09-19 18:42:50|104907.9|104857.9|104908.7|104858.7|104910.1|104860.1|104906.6|104856.6|35
1726771380000|2024-09-19 18:43:00|104908.8|104858.8|104907.8|104857.8|104911.4|104861.4|104907.1|104857.1|35
1726771390000|2024-09-19 18:43:10|104907.6|104857.6|104902.2|104852.2|104907.6|104857.6|104899.2|104849.2|61
1726771400000|2024-09-19 18:43:20|104902.4|104852.4|104902|104852|104904|104854|104900.5|104850.5|31
1726771410000|2024-09-19 18:43:30|104903.1|104853.1|104903.8|104853.8|104905.3|104855.3|104901.7|104851.7|41
1726771420000|2024-09-19 18:43:40|104904.4|104854.4|104903.6|104853.6|104904.8|104854.8|104902.6|104852.6|26
1726771430000|2024-09-19 18:43:50|104903.2|104853.2|104904.8|104854.8|104906.4|104856.4|104902.3|104852.3|36
1726771440000|2024-09-19 18:44:00|104904.9|104854.9|104904.5|104854.5|104905.4|104855.4|104902|104852|31
1726771450000|2024-09-19 18:44:10|104904.1|104854.1|104907.7|104857.7|104909.1|104859.1|104904|104854|39
1726771460000|2024-09-19 18:44:20|104908|104858|104910.4|104860.4|104914.4|104864.4|104906.3|104856.3|63
1726771470000|2024-09-19 18:44:30|104911.1|104861.1|104908.6|104858.6|104912.7|104862.7|104908.3|104858.3|38
1726771480000|2024-09-19 18:44:40|104908.8|104858.8|104909.9|104859.9|104911.7|104861.7|104906.6|104856.6|48
1726771490000|2024-09-19 18:44:50|104909.6|104859.6|104912.6|104862.6|104915.2|104865.2|104909|104859|66
1726771500000|2024-09-19 18:45:00|104912.5|104862.5|104917.9|104867.9|104917.9|104867.9|104905.5|104855.5|72
1726771510000|2024-09-19 18:45:10|104916.9|104866.9|104914.7|104864.7|104920.7|104870.7|104912.1|104862.1|78
1726771520000|2024-09-19 18:45:20|104915.2|104865.2|104913.7|104863.7|104918.8|104868.8|104911.8|104861.8|80
1726771530000|2024-09-19 18:45:30|104915.6|104865.6|104914.4|104864.4|104917|104867|104912.8|104862.8|71
1726771540000|2024-09-19 18:45:40|104915.3|104865.3|104917.8|104867.8|104918.4|104868.4|104913.2|104863.2|77
1726771550000|2024-09-19 18:45:50|104918|104868|104916.9|104866.9|104918|104868|104913.3|104863.3|78
1726771560000|2024-09-19 18:46:00|104918.3|104868.3|104915.8|104865.8|104921|104871|104909.3|104859.3|76
1726771570000|2024-09-19 18:46:10|104916|104866|104916.9|104866.9|104919|104869|104913|104863|79
1726771580000|2024-09-19 18:46:20|104916.2|104866.2|104916.8|104866.8|104918.9|104868.9|104906.8|104856.8|76
1726771590000|2024-09-19 18:46:30|104914.6|104864.6|104916.9|104866.9|104919.4|104869.4|104912|104862|76
1726771600000|2024-09-19 18:46:40|104914.8|104864.8|104916.9|104866.9|104919.5|104869.5|104914.5|104864.5|75
1726771610000|2024-09-19 18:46:50|104916.5|104866.5|104917.1|104867.1|104918.7|104868.7|104912.7|104862.7|75
1726771620000|2024-09-19 18:47:00|104916.9|104866.9|104917.2|104867.2|104921.5|104871.5|104912.5|104862.5|77
1726771630000|2024-09-19 18:47:10|104918|104868|104917.4|104867.4|104919.5|104869.5|104912.2|104862.2|77
1726771640000|2024-09-19 18:47:20|104916.9|104866.9|104916.2|104866.2|104919.2|104869.2|104914.2|104864.2|75
1726771650000|2024-09-19 18:47:30|104916.4|104866.4|104916.6|104866.6|104919.2|104869.2|104914.8|104864.8|75
1726771660000|2024-09-19 18:47:40|104918.4|104868.4|104917.4|104867.4|104920.6|104870.6|104914.2|104864.2|78
1726771670000|2024-09-19 18:47:50|104916.9|104866.9|104918.6|104868.6|104920.8|104870.8|104916.3|104866.3|57
1726771680000|2024-09-19 18:48:00|104917.7|104867.7|104914.9|104864.9|104921.2|104871.2|104914.9|104864.9|76
1726771690000|2024-09-19 18:48:10|104914.4|104864.4|104920|104870|104920|104870|104913|104863|75
1726771700000|2024-09-19 18:48:20|104918.6|104868.6|104923|104873|104923.2|104873.2|104916.8|104866.8|77
1726771710000|2024-09-19 18:48:30|104922.6|104872.6|104922.7|104872.7|104925.5|104875.5|104920|104870|75
1726771720000|2024-09-19 18:48:40|104922|104872|104925.8|104875.8|104927.6|104877.6|104922|104872|63
1726771730000|2024-09-19 18:48:50|104925.2|104875.2|104926|104876|104927.5|104877.5|104924|104874|67
1726771740000|2024-09-19 18:49:00|104926.4|104876.4|104928.2|104878.2|104929.5|104879.5|104923.9|104873.9|68
1726771750000|2024-09-19 18:49:10|104926.7|104876.7|104927.3|104877.3|104929.2|104879.2|104924.3|104874.3|65
1726771760000|2024-09-19 18:49:20|104926.7|104876.7|104930.2|104880.2|104930.2|104880.2|104925.3|104875.3|74
1726771770000|2024-09-19 18:49:30|104927|104877|104927|104877|104930.4|104880.4|104925.8|104875.8|53
1726771780000|2024-09-19 18:49:40|104925.7|104875.7|104927.3|104877.3|104929.1|104879.1|104924.5|104874.5|75
1726771790000|2024-09-19 18:49:50|104928.5|104878.5|104926.7|104876.7|104929.4|104879.4|104925.2|104875.2|60
1726771800000|2024-09-19 18:50:00|104927.9|104877.9|104928.4|104878.4|104931.1|104881.1|104924.4|104874.4|74
1726771810000|2024-09-19 18:50:10|104927.8|104877.8|104925.6|104875.6|104930.7|104880.7|104925.4|104875.4|72
1726771820000|2024-09-19 18:50:20|104926.8|104876.8|104925.5|104875.5|104928.6|104878.6|104923.2|104873.2|72
1726771830000|2024-09-19 18:50:30|104925.1|104875.1|104924.6|104874.6|104927.8|104877.8|104923.5|104873.5|48
1726771840000|2024-09-19 18:50:40|104923.8|104873.8|104926.8|104876.8|104927.8|104877.8|104923.6|104873.6|66
1726771850000|2024-09-19 18:50:50|104926.2|104876.2|104926.7|104876.7|104928.4|104878.4|104923.5|104873.5|73
1726771860000|2024-09-19 18:51:00|104927.7|104877.7|104929|104879|104929.1|104879.1|104923.3|104873.3|73
1726771870000|2024-09-19 18:51:10|104927|104877|104929.3|104879.3|104931.5|104881.5|104926.3|104876.3|78
1726771880000|2024-09-19 18:51:20|104928.2|104878.2|104928.5|104878.5|104932.4|104882.4|104926.4|104876.4|63
1726771890000|2024-09-19 18:51:30|104929.2|104879.2|104929.1|104879.1|104931.9|104881.9|104927.3|104877.3|58
1726771900000|2024-09-19 18:51:40|104928.4|104878.4|104926.3|104876.3|104931.7|104881.7|104924.4|104874.4|74
1726771910000|2024-09-19 18:51:50|104926.4|104876.4|104926.1|104876.1|104928.8|104878.8|104923.1|104873.1|71
1726771920000|2024-09-19 18:52:00|104924.9|104874.9|104928|104878|104929.7|104879.7|104924.5|104874.5|67
1726771930000|2024-09-19 18:52:10|104924.7|104874.7|104930.6|104880.6|104932.5|104882.5|104924.5|104874.5|68
1726771940000|2024-09-19 18:52:20|104930.2|104880.2|104930.3|104880.3|104932.4|104882.4|104927.7|104877.7|44
1726771950000|2024-09-19 18:52:30|104930|104880|104938.8|104888.8|104943|104893|104927|104877|67
1726771960000|2024-09-19 18:52:40|104936.4|104886.4|104936.4|104886.4|104941.7|104891.7|104935|104885|74
1726771970000|2024-09-19 18:52:50|104935.7|104885.7|104939.5|104889.5|104942.2|104892.2|104935|104885|75
1726771980000|2024-09-19 18:53:00|104939.1|104889.1|104940.4|104890.4|104941.6|104891.6|104934.6|104884.6|69
1726771990000|2024-09-19 18:53:10|104939.5|104889.5|104937.5|104887.5|104943|104893|104935.4|104885.4|74
1726772000000|2024-09-19 18:53:20|104936.1|104886.1|104938.5|104888.5|104942.2|104892.2|104935.4|104885.4|75
1726772010000|2024-09-19 18:53:30|104939.7|104889.7|104936.4|104886.4|104940.9|104890.9|104934.8|104884.8|63
1726772020000|2024-09-19 18:53:40|104937.8|104887.8|104939.9|104889.9|104942|104892|104935.3|104885.3|71
1726772030000|2024-09-19 18:53:50|104938.6|104888.6|104936.5|104886.5|104940.9|104890.9|104935.2|104885.2|73
1726772040000|2024-09-19 18:54:00|104936.9|104886.9|104936.9|104886.9|104940.3|104890.3|104934.4|104884.4|77
1726772050000|2024-09-19 18:54:10|104937.4|104887.4|104935.7|104885.7|104940|104890|104933.3|104883.3|71
1726772060000|2024-09-19 18:54:20|104934.7|104884.7|104933.4|104883.4|104936.5|104886.5|104931.9|104881.9|54
1726772070000|2024-09-19 18:54:30|104934.2|104884.2|104934.4|104884.4|104936.2|104886.2|104930|104880|71
1726772080000|2024-09-19 18:54:40|104933.7|104883.7|104933.3|104883.3|104937.3|104887.3|104930.4|104880.4|61
1726772090000|2024-09-19 18:54:50|104932.5|104882.5|104930.3|104880.3|104937.3|104887.3|104930.3|104880.3|77
1726772100000|2024-09-19 18:55:00|104929.7|104879.7|104939|104889|104939.6|104889.6|104928.9|104878.9|75
1726772110000|2024-09-19 18:55:10|104936.4|104886.4|104933.4|104883.4|104941.4|104891.4|104933.2|104883.2|69
1726772120000|2024-09-19 18:55:20|104933.3|104883.3|104939.5|104889.5|104940.8|104890.8|104932.2|104882.2|69
1726772130000|2024-09-19 18:55:30|104938.1|104888.1|104940.6|104890.6|104942.4|104892.4|104934.7|104884.7|76
1726772140000|2024-09-19 18:55:40|104940.9|104890.9|104940.4|104890.4|104941.5|104891.5|104934.3|104884.3|67
1726772150000|2024-09-19 18:55:50|104939.2|104889.2|104940.1|104890.1|104940.5|104890.5|104933.6|104883.6|46
1726772160000|2024-09-19 18:56:00|104938.5|104888.5|104935.8|104885.8|104939.8|104889.8|104931.7|104881.7|60
1726772170000|2024-09-19 18:56:10|104934.8|104884.8|104936|104886|104940.7|104890.7|104932.9|104882.9|70
1726772180000|2024-09-19 18:56:20|104939|104889|104935.2|104885.2|104940.2|104890.2|104931.2|104881.2|67
1726772190000|2024-09-19 18:56:30|104936.4|104886.4|104933.5|104883.5|104936.6|104886.6|104930.6|104880.6|63
1726772200000|2024-09-19 18:56:40|104932.6|104882.6|104929.2|104879.2|104936|104886|104929.2|104879.2|59
1726772210000|2024-09-19 18:56:50|104931.1|104881.1|104932.6|104882.6|104933.7|104883.7|104928.7|104878.7|62
1726772220000|2024-09-19 18:57:00|104932.1|104882.1|104931|104881|104934|104884|104929.2|104879.2|70
1726772230000|2024-09-19 18:57:10|104932.6|104882.6|104932.1|104882.1|104933.3|104883.3|104928.5|104878.5|57
1726772240000|2024-09-19 18:57:20|104932.3|104882.3|104930.3|104880.3|104932.3|104882.3|104928.5|104878.5|52
1726772250000|2024-09-19 18:57:30|104928.7|104878.7|104933.4|104883.4|104945.7|104895.7|104923.4|104873.4|71
1726772260000|2024-09-19 18:57:40|104933.6|104883.6|104931.6|104881.6|104934.2|104884.2|104929.2|104879.2|73
1726772270000|2024-09-19 18:57:50|104930.7|104880.7|104931|104881|104932.5|104882.5|104927.7|104877.7|71
1726772280000|2024-09-19 18:58:00|104931.1|104881.1|104931.6|104881.6|104936|104886|104929.2|104879.2|71
1726772290000|2024-09-19 18:58:10|104933.1|104883.1|104925.8|104875.8|104934.7|104884.7|104923.6|104873.6|47
1726772300000|2024-09-19 18:58:20|104925.3|104875.3|104926.5|104876.5|104926.9|104876.9|104924.8|104874.8|19
1726772310000|2024-09-19 18:58:30|104931.2|104881.2|104930.7|104880.7|104935.6|104885.6|104930.7|104880.7|34
1726772320000|2024-09-19 18:58:40|104931.1|104881.1|104923.6|104873.6|104931.4|104881.4|104920|104870|16
1726772330000|2024-09-19 18:58:50|104923.3|104873.3|104922|104872|104924.2|104874.2|104921.9|104871.9|12
1726772340000|2024-09-19 18:59:00|104922.4|104872.4|104925|104875|104925|104875|104922.4|104872.4|14
1726772350000|2024-09-19 18:59:10|104924.6|104874.6|104920.2|104870.2|104924.6|104874.6|104919.9|104869.9|10
1726772360000|2024-09-19 18:59:20|104919.9|104869.9|104907.9|104857.9|104920.3|104870.3|104907.4|104857.4|21
1726772370000|2024-09-19 18:59:30|104907.5|104857.5|104907.9|104857.9|104908.6|104858.6|104906.4|104856.4|20
1726772380000|2024-09-19 18:59:40|104907.3|104857.3|104897.6|104847.6|104907.3|104857.3|104897.5|104847.5|17
1726772390000|2024-09-19 18:59:50|104897.8|104847.8|104910.8|104860.8|104910.8|104860.8|104896.9|104846.9|38
1726772400000|2024-09-19 19:00:00|104910.9|104860.9|104910.8|104860.8|104916.4|104866.4|104909.1|104859.1|56
1726772410000|2024-09-19 19:00:10|104911.1|104861.1|104910.9|104860.9|104912.6|104862.6|104909.7|104859.7|34
1726772420000|2024-09-19 19:00:20|104910.4|104860.4|104909.9|104859.9|104911|104861|104907.3|104857.3|17
1726772430000|2024-09-19 19:00:30|104908.9|104858.9|104909|104859|104910|104860|104906.2|104856.2|60
1726772440000|2024-09-19 19:00:40|104909.4|104859.4|104907|104857|104910.4|104860.4|104906.2|104856.2|37
1726772450000|2024-09-19 19:00:50|104905.8|104855.8|104905|104855|104907.6|104857.6|104903.1|104853.1|67
1726772460000|2024-09-19 19:01:00|104904.3|104854.3|104903.4|104853.4|104905.2|104855.2|104901.1|104851.1|53
1726772470000|2024-09-19 19:01:10|104902.8|104852.8|104903.9|104853.9|104903.9|104853.9|104901.4|104851.4|46
1726772480000|2024-09-19 19:01:20|104903.5|104853.5|104906.1|104856.1|104906.1|104856.1|104902.5|104852.5|45
1726772490000|2024-09-19 19:01:30|104905.9|104855.9|104906.4|104856.4|104909.2|104859.2|104905.1|104855.1|49
1726772500000|2024-09-19 19:01:40|104905.7|104855.7|104910.9|104860.9|104911.2|104861.2|104905.6|104855.6|35
1726772510000|2024-09-19 19:01:50|104910.7|104860.7|104913.8|104863.8|104914.6|104864.6|104910.4|104860.4|38
1726772520000|2024-09-19 19:02:00|104913.2|104863.2|104919.4|104869.4|104920|104870|104912.9|104862.9|59
1726772530000|2024-09-19 19:02:10|104919|104869|104923.2|104873.2|104924.7|104874.7|104919|104869|21
1726772540000|2024-09-19 19:02:20|104923.3|104873.3|104920.8|104870.8|104923.3|104873.3|104916.9|104866.9|46
1726772550000|2024-09-19 19:02:30|104921.5|104871.5|104922.1|104872.1|104927.3|104877.3|104917.6|104867.6|47
1726772560000|2024-09-19 19:02:40|104921.7|104871.7|104918.3|104868.3|104921.7|104871.7|104918.3|104868.3|13
1726772570000|2024-09-19 19:02:50|104917.8|104867.8|104918.5|104868.5|104918.5|104868.5|104917|104867|8
1726772580000|2024-09-19 19:03:00|104918.8|104868.8|104920.1|104870.1|104920.1|104870.1|104916.3|104866.3|13
1726772590000|2024-09-19 19:03:10|104920.2|104870.2|104920.4|104870.4|104920.7|104870.7|104920.2|104870.2|4
1726772600000|2024-09-19 19:03:20|104920.6|104870.6|104919.1|104869.1|104921.4|104871.4|104918.4|104868.4|10
1726772610000|2024-09-19 19:03:30|104919.3|104869.3|104918.9|104868.9|104919.5|104869.5|104918.6|104868.6|6
1726772620000|2024-09-19 19:03:40|104918.2|104868.2|104917.5|104867.5|104918.4|104868.4|104917.5|104867.5|10
1726772630000|2024-09-19 19:03:50|104918.1|104868.1|104918.1|104868.1|104918.5|104868.5|104917.5|104867.5|9
1726772640000|2024-09-19 19:04:00|104918.5|104868.5|104919.2|104869.2|104919.5|104869.5|104915.6|104865.6|22
1726772650000|2024-09-19 19:04:10|104919|104869|104918.1|104868.1|104919|104869|104915.8|104865.8|15
1726772660000|2024-09-19 19:04:20|104918.3|104868.3|104920.5|104870.5|104920.5|104870.5|104917.3|104867.3|14
1726772670000|2024-09-19 19:04:30|104920.2|104870.2|104919.4|104869.4|104920.3|104870.3|104918.5|104868.5|11
1726772680000|2024-09-19 19:04:40|104919.8|104869.8|104919.1|104869.1|104919.8|104869.8|104919.1|104869.1|4
1726772690000|2024-09-19 19:04:50|104918.7|104868.7|104920.1|104870.1|104920.2|104870.2|104917.3|104867.3|16
1726772700000|2024-09-19 19:05:00|104920|104870|104926.5|104876.5|104926.5|104876.5|104918.8|104868.8|24
1726772710000|2024-09-19 19:05:10|104927.2|104877.2|104929.4|104879.4|104930|104880|104927.2|104877.2|13
1726772720000|2024-09-19 19:05:20|104929.8|104879.8|104929.9|104879.9|104930.5|104880.5|104928.6|104878.6|11
1726772730000|2024-09-19 19:05:30|104929.7|104879.7|104929.2|104879.2|104930|104880|104923.4|104873.4|16
1726772740000|2024-09-19 19:05:40|104929|104879|104928.6|104878.6|104929.6|104879.6|104924|104874|17
1726772750000|2024-09-19 19:05:50|104928.2|104878.2|104931.4|104881.4|104931.9|104881.9|104924.1|104874.1|27
1726772760000|2024-09-19 19:06:00|104931.5|104881.5|104937.2|104887.2|104938.1|104888.1|104931.5|104881.5|21
1726772770000|2024-09-19 19:06:10|104937|104887|104933.7|104883.7|104937|104887|104932.6|104882.6|13
1726772780000|2024-09-19 19:06:20|104934.8|104884.8|104938.2|104888.2|104939.4|104889.4|104934|104884|18
1726772790000|2024-09-19 19:06:30|104939.2|104889.2|104938.4|104888.4|104939.2|104889.2|104938.4|104888.4|4
1726772800000|2024-09-19 19:06:40|104938|104888|104937.8|104887.8|104938.1|104888.1|104937.2|104887.2|13
1726772810000|2024-09-19 19:06:50|104937.9|104887.9|104937|104887|104938|104888|104935.5|104885.5|15
1726772820000|2024-09-19 19:07:00|104936.5|104886.5|104933.7|104883.7|104937|104887|104933.7|104883.7|10
1726772830000|2024-09-19 19:07:10|104933.6|104883.6|104933.6|104883.6|104933.6|104883.6|104933.6|104883.6|1
1726772840000|2024-09-19 19:07:20|104933.7|104883.7|104938.9|104888.9|104939.2|104889.2|104933.3|104883.3|10
1726772850000|2024-09-19 19:07:30|104937.6|104887.6|104931.5|104881.5|104938.9|104888.9|104931.3|104881.3|16
1726772860000|2024-09-19 19:07:40|104931.4|104881.4|104929|104879|104931.4|104881.4|104925.5|104875.5|23
1726772870000|2024-09-19 19:07:50|104928.5|104878.5|104927.2|104877.2|104929.7|104879.7|104927.2|104877.2|11
1726772880000|2024-09-19 19:08:00|104926.9|104876.9|104933.8|104883.8|104933.8|104883.8|104926.9|104876.9|16
1726772890000|2024-09-19 19:08:10|104954.4|104904.4|104961.3|104911.3|104976.7|104926.7|104953.2|104903.2|66
1726772900000|2024-09-19 19:08:20|104961|104911|104957.5|104907.5|104968.5|104918.5|104955.8|104905.8|49
1726772910000|2024-09-19 19:08:30|104957.6|104907.6|104953.2|104903.2|104958.7|104908.7|104951|104901|54
1726772920000|2024-09-19 19:08:40|104954|104904|104957|104907|104959.4|104909.4|104953|104903|79
1726772930000|2024-09-19 19:08:50|104955.1|104905.1|104959.1|104909.1|104960.3|104910.3|104953.8|104903.8|66
1726772940000|2024-09-19 19:09:00|104957.1|104907.1|104955.8|104905.8|104959.6|104909.6|104951.7|104901.7|48
1726772950000|2024-09-19 19:09:10|104955.7|104905.7|104956.5|104906.5|104956.5|104906.5|104955.7|104905.7|5
1726772960000|2024-09-19 19:09:20|104957.9|104907.9|104964.9|104914.9|104968.6|104918.6|104954.9|104904.9|69
1726772970000|2024-09-19 19:09:30|104966.6|104916.6|104969.1|104919.1|104973.5|104923.5|104964|104914|76
1726772980000|2024-09-19 19:09:40|104969.7|104919.7|104977.1|104927.1|104993.4|104943.4|104962.2|104912.2|72
1726772990000|2024-09-19 19:09:50|104976.7|104926.7|104970.1|104920.1|104985.2|104935.2|104968.4|104918.4|70
1726773000000|2024-09-19 19:10:00|104969.5|104919.5|104971.2|104921.2|104973.4|104923.4|104968.1|104918.1|41
1726773010000|2024-09-19 19:10:10|104970.9|104920.9|104968.4|104918.4|104984.9|104934.9|104967.6|104917.6|51
1726773020000|2024-09-19 19:10:20|104968.5|104918.5|104972.6|104922.6|104974.4|104924.4|104966.5|104916.5|75
1726773030000|2024-09-19 19:10:30|104973.8|104923.8|104966.3|104916.3|104973.8|104923.8|104964|104914|79
1726773040000|2024-09-19 19:10:40|104966.7|104916.7|104966.7|104916.7|104968|104918|104963.6|104913.6|78
1726773050000|2024-09-19 19:10:50|104966.4|104916.4|104955.4|104905.4|104973.9|104923.9|104954.1|104904.1|54
1726773060000|2024-09-19 19:11:00|104956.2|104906.2|104955.9|104905.9|104958.1|104908.1|104952.6|104902.6|53
1726773070000|2024-09-19 19:11:10|104956|104906|104976.7|104926.7|104987.4|104937.4|104953.6|104903.6|44
1726773080000|2024-09-19 19:11:20|104973.8|104923.8|104975.5|104925.5|104980.5|104930.5|104973.8|104923.8|73
1726773090000|2024-09-19 19:11:30|104975|104925|104977.4|104927.4|104978.9|104928.9|104973.1|104923.1|75
1726773100000|2024-09-19 19:11:40|104977.1|104927.1|104980.3|104930.3|104980.3|104930.3|104974.2|104924.2|78
1726773110000|2024-09-19 19:11:50|104979.3|104929.3|104977.8|104927.8|104981.7|104931.7|104974.4|104924.4|78
1726773120000|2024-09-19 19:12:00|104977.4|104927.4|104980.8|104930.8|104982|104932|104976.1|104926.1|79
1726773130000|2024-09-19 19:12:10|104978.7|104928.7|104980.5|104930.5|104982.9|104932.9|104976.1|104926.1|76
1726773140000|2024-09-19 19:12:20|104980.4|104930.4|104974.5|104924.5|104987.5|104937.5|104973.5|104923.5|75
1726773150000|2024-09-19 19:12:30|104974.4|104924.4|104966.6|104916.6|104976.4|104926.4|104962.9|104912.9|69
1726773160000|2024-09-19 19:12:40|104966.1|104916.1|104978.7|104928.7|104978.7|104928.7|104962.6|104912.6|47
1726773170000|2024-09-19 19:12:50|104978.1|104928.1|104978|104928|104979.6|104929.6|104973|104923|79
1726773180000|2024-09-19 19:13:00|104975.5|104925.5|104978.8|104928.8|104980.3|104930.3|104972.6|104922.6|77
1726773190000|2024-09-19 19:13:10|104978.7|104928.7|104978.1|104928.1|104981.5|104931.5|104975|104925|75
1726773200000|2024-09-19 19:13:20|104978.8|104928.8|104981.6|104931.6|104982.7|104932.7|104975.4|104925.4|76
1726773210000|2024-09-19 19:13:30|104981.1|104931.1|104981.2|104931.2|104984.8|104934.8|104978.5|104928.5|69
1726773220000|2024-09-19 19:13:40|104983.7|104933.7|105006.3|104956.3|105021.1|104971.1|104974.1|104924.1|65
1726773230000|2024-09-19 19:13:50|105007.6|104957.6|104987.7|104937.7|105007.6|104957.6|104976.9|104926.9|67
1726773240000|2024-09-19 19:14:00|104989.3|104939.3|104991.8|104941.8|104992.9|104942.9|104970.1|104920.1|64
1726773250000|2024-09-19 19:14:10|104993.2|104943.2|104982.4|104932.4|104993.8|104943.8|104982|104932|62
1726773260000|2024-09-19 19:14:20|104983.1|104933.1|104982.8|104932.8|104988.2|104938.2|104978.8|104928.8|51
1726773270000|2024-09-19 19:14:30|104983.7|104933.7|104985.5|104935.5|104987.5|104937.5|104981.8|104931.8|60
1726773280000|2024-09-19 19:14:40|104984.7|104934.7|104984|104934|104985.8|104935.8|104981.8|104931.8|63
1726773290000|2024-09-19 19:14:50|104985.6|104935.6|104985.3|104935.3|104987.1|104937.1|104979.8|104929.8|68
1726773300000|2024-09-19 19:15:00|104985.6|104935.6|104987|104937|104989.4|104939.4|104981.6|104931.6|73
1726773310000|2024-09-19 19:15:10|104982.7|104932.7|104978.2|104928.2|104988.4|104938.4|104976.9|104926.9|74
1726773320000|2024-09-19 19:15:20|104978.8|104928.8|104974.1|104924.1|104980.9|104930.9|104971.7|104921.7|55
1726773330000|2024-09-19 19:15:30|104973.5|104923.5|104972.1|104922.1|104975.2|104925.2|104970.9|104920.9|37
1726773340000|2024-09-19 19:15:40|104971.6|104921.6|104972.9|104922.9|104974.9|104924.9|104970.6|104920.6|55
1726773350000|2024-09-19 19:15:50|104972.1|104922.1|104974.4|104924.4|104974.8|104924.8|104971.2|104921.2|59
1726773360000|2024-09-19 19:16:00|104973.1|104923.1|104972.8|104922.8|104974.6|104924.6|104972.2|104922.2|49
1726773370000|2024-09-19 19:16:10|104972.9|104922.9|104973.1|104923.1|104976.8|104926.8|104971.2|104921.2|45
1726773380000|2024-09-19 19:16:20|104973.5|104923.5|104972|104922|104973.5|104923.5|104971.2|104921.2|28
1726773390000|2024-09-19 19:16:30|104970.6|104920.6|104971.5|104921.5|104972.8|104922.8|104970.6|104920.6|18
1726773400000|2024-09-19 19:16:40|104972.3|104922.3|104977.4|104927.4|104977.4|104927.4|104971.2|104921.2|39
1726773410000|2024-09-19 19:16:50|104977.1|104927.1|104976|104926|104977.4|104927.4|104975.3|104925.3|18
1726773420000|2024-09-19 19:17:00|104975.5|104925.5|104975|104925|104977.2|104927.2|104973.7|104923.7|40
1726773430000|2024-09-19 19:17:10|104974.9|104924.9|104974.7|104924.7|104975.4|104925.4|104973.8|104923.8|25
1726773440000|2024-09-19 19:17:20|104974.8|104924.8|104976.8|104926.8|104977.6|104927.6|104973.6|104923.6|55
1726773450000|2024-09-19 19:17:30|104976.3|104926.3|104976.2|104926.2|104977.3|104927.3|104975.1|104925.1|43
1726773460000|2024-09-19 19:17:40|104976.6|104926.6|104977|104927|104977.6|104927.6|104975.8|104925.8|33
1726773470000|2024-09-19 19:17:50|104977.8|104927.8|104977.1|104927.1|104978|104928|104976.2|104926.2|23
1726773480000|2024-09-19 19:18:00|104977.4|104927.4|104977|104927|104977.9|104927.9|104976.3|104926.3|11
1726773490000|2024-09-19 19:18:10|104977.3|104927.3|104983.2|104933.2|104986.1|104936.1|104976.8|104926.8|59
1726773500000|2024-09-19 19:18:20|104984.3|104934.3|104985|104935|104986.4|104936.4|104982.1|104932.1|58
1726773510000|2024-09-19 19:18:30|104984.9|104934.9|104989.7|104939.7|104990|104940|104984.9|104934.9|46
1726773520000|2024-09-19 19:18:40|104987.6|104937.6|104988.3|104938.3|104991|104941|104987.3|104937.3|23
1726773530000|2024-09-19 19:18:50|104988|104938|104987.5|104937.5|104988.4|104938.4|104985.6|104935.6|30
1726773540000|2024-09-19 19:19:00|104987|104937|105001.4|104951.4|105002.8|104952.8|104987|104937|33
1726773550000|2024-09-19 19:19:10|105001.6|104951.6|105003.3|104953.3|105003.5|104953.5|104999.4|104949.4|48
1726773560000|2024-09-19 19:19:20|105001.8|104951.8|104996.1|104946.1|105004.5|104954.5|104993.7|104943.7|37
1726773570000|2024-09-19 19:19:30|104995.3|104945.3|104991.9|104941.9|104997.6|104947.6|104991.1|104941.1|37
1726773580000|2024-09-19 19:19:40|104991.4|104941.4|104992.1|104942.1|104993.1|104943.1|104977.3|104927.3|20
1726773590000|2024-09-19 19:19:50|104992.5|104942.5|104988.8|104938.8|104992.9|104942.9|104984|104934|39
1726773600000|2024-09-19 19:20:00|104988.2|104938.2|104998.6|104948.6|105000.9|104950.9|104986.1|104936.1|59
1726773610000|2024-09-19 19:20:10|105000.9|104950.9|104998.7|104948.7|105001.9|104951.9|104995.3|104945.3|54
1726773620000|2024-09-19 19:20:20|104998.6|104948.6|104998.1|104948.1|105001.7|104951.7|104995.5|104945.5|46
1726773630000|2024-09-19 19:20:30|104998.5|104948.5|105014.2|104964.2|105020.6|104970.6|104995.9|104945.9|63
1726773640000|2024-09-19 19:20:40|105013.9|104963.9|105019.6|104969.6|105020.9|104970.9|105013.9|104963.9|73
1726773650000|2024-09-19 19:20:50|105018.9|104968.9|105009.2|104959.2|105021.9|104971.9|105006.9|104956.9|59
1726773660000|2024-09-19 19:21:00|105010.5|104960.5|105010.6|104960.6|105016.4|104966.4|105009.2|104959.2|30
1726773670000|2024-09-19 19:21:10|105010.2|104960.2|105023.8|104973.8|105029.2|104979.2|105010.2|104960.2|31
1726773680000|2024-09-19 19:21:20|105024.1|104974.1|105025.8|104975.8|105028.6|104978.6|105023.7|104973.7|24
1726773690000|2024-09-19 19:21:30|105021.8|104971.8|105019.9|104969.9|105026.8|104976.8|105019.9|104969.9|30
1726773700000|2024-09-19 19:21:40|105019.7|104969.7|105016.7|104966.7|105019.8|104969.8|105016.4|104966.4|21
1726773710000|2024-09-19 19:21:50|105016|104966|105016.3|104966.3|105016.5|104966.5|105015.8|104965.8|21
1726773720000|2024-09-19 19:22:00|105016.8|104966.8|105015|104965|105016.8|104966.8|105013.2|104963.2|21
1726773730000|2024-09-19 19:22:10|105014.8|104964.8|105014.6|104964.6|105015.6|104965.6|105012.2|104962.2|18
1726773740000|2024-09-19 19:22:20|105014.5|104964.5|105018|104968|105018|104968|105013.3|104963.3|25
1726773750000|2024-09-19 19:22:30|105018.5|104968.5|105019.7|104969.7|105020.5|104970.5|105018.2|104968.2|18
1726773760000|2024-09-19 19:22:40|105019.2|104969.2|105015.9|104965.9|105019.9|104969.9|105015.9|104965.9|18
1726773770000|2024-09-19 19:22:50|105016|104966|105013.9|104963.9|105016|104966|105012.8|104962.8|19
1726773780000|2024-09-19 19:23:00|105013.6|104963.6|105013.5|104963.5|105013.9|104963.9|105013.1|104963.1|10
1726773790000|2024-09-19 19:23:10|105013.4|104963.4|105013.8|104963.8|105014.3|104964.3|105011.4|104961.4|20
1726773800000|2024-09-19 19:23:20|105014|104964|105013.9|104963.9|105014.2|104964.2|105013.3|104963.3|8
1726773810000|2024-09-19 19:23:30|105014.3|104964.3|105012.3|104962.3|105014.4|104964.4|105012.3|104962.3|6
1726773820000|2024-09-19 19:23:40|105012.1|104962.1|105009.5|104959.5|105012.1|104962.1|105009.5|104959.5|6
1726773830000|2024-09-19 19:23:50|105009.8|104959.8|105014.4|104964.4|105014.4|104964.4|105009.8|104959.8|8
1726773840000|2024-09-19 19:24:00|105013.8|104963.8|105015.6|104965.6|105016.1|104966.1|105013.8|104963.8|15
1726773850000|2024-09-19 19:24:10|105015.3|104965.3|105014.2|104964.2|105015.3|104965.3|105014.2|104964.2|5
1726773860000|2024-09-19 19:24:20|105013.4|104963.4|105010.5|104960.5|105013.4|104963.4|105010.5|104960.5|7
1726773870000|2024-09-19 19:24:30|105010.2|104960.2|105006.9|104956.9|105010.2|104960.2|105003|104953|19
1726773880000|2024-09-19 19:24:40|105006.2|104956.2|105007.5|104957.5|105007.7|104957.7|105004.6|104954.6|20
1726773890000|2024-09-19 19:24:50|105008.1|104958.1|105008.7|104958.7|105009.2|104959.2|105007.5|104957.5|12
1726773900000|2024-09-19 19:25:00|105008.4|104958.4|105009.1|104959.1|105010.7|104960.7|105008.4|104958.4|15
1726773910000|2024-09-19 19:25:10|105008.7|104958.7|105010.2|104960.2|105011|104961|105008.7|104958.7|9
1726773920000|2024-09-19 19:25:20|105010.4|104960.4|105008.7|104958.7|105010.4|104960.4|105007.7|104957.7|12
1726773930000|2024-09-19 19:25:30|105008.8|104958.8|105009.3|104959.3|105009.6|104959.6|105008.8|104958.8|4
1726773940000|2024-09-19 19:25:40|105008.9|104958.9|105009.7|104959.7|105009.7|104959.7|105008.5|104958.5|6
1726773950000|2024-09-19 19:25:50|105009.8|104959.8|105011.2|104961.2|105012.2|104962.2|105009.7|104959.7|16
1726773960000|2024-09-19 19:26:00|105010.7|104960.7|105011.6|104961.6|105011.6|104961.6|105009|104959|10
1726773970000|2024-09-19 19:26:10|105011.1|104961.1|105013.5|104963.5|105013.5|104963.5|105009.5|104959.5|15
1726773980000|2024-09-19 19:26:20|105013.3|104963.3|105016.6|104966.6|105017|104967|105013|104963|13
1726773990000|2024-09-19 19:26:30|105016.7|104966.7|105023.1|104973.1|105023.2|104973.2|105016.7|104966.7|17
1726774000000|2024-09-19 19:26:40|105023.2|104973.2|105019.1|104969.1|105024.1|104974.1|105018|104968|38
1726774010000|2024-09-19 19:26:50|105019.5|104969.5|105019.5|104969.5|105021.4|104971.4|105019.5|104969.5|10
1726774020000|2024-09-19 19:27:00|105019.4|104969.4|105017.9|104967.9|105019.4|104969.4|105015.8|104965.8|41
1726774030000|2024-09-19 19:27:10|105018.3|104968.3|105018.8|104968.8|105019|104969|105017.3|104967.3|14
1726774040000|2024-09-19 19:27:20|105018.4|104968.4|105018.1|104968.1|105018.8|104968.8|105014.8|104964.8|17
1726774050000|2024-09-19 19:27:30|105018.3|104968.3|105016.1|104966.1|105018.6|104968.6|105015.5|104965.5|30
1726774060000|2024-09-19 19:27:40|105016.4|104966.4|105019.9|104969.9|105022.2|104972.2|105015.3|104965.3|43
1726774070000|2024-09-19 19:27:50|105019.7|104969.7|105016.9|104966.9|105020.2|104970.2|105016.3|104966.3|33
1726774080000|2024-09-19 19:28:00|105017.5|104967.5|105021.9|104971.9|105026.4|104976.4|105017.2|104967.2|47
1726774090000|2024-09-19 19:28:10|105021.8|104971.8|105019.9|104969.9|105025.9|104975.9|105017.4|104967.4|17
1726774100000|2024-09-19 19:28:20|105019.3|104969.3|105021.5|104971.5|105028.9|104978.9|105017.8|104967.8|66
1726774110000|2024-09-19 19:28:30|105021|104971|105019.5|104969.5|105024.4|104974.4|105018.1|104968.1|59
1726774120000|2024-09-19 19:28:40|105019.2|104969.2|105016.5|104966.5|105025.5|104975.5|105016.4|104966.4|41
1726774130000|2024-09-19 19:28:50|105016.4|104966.4|105013.4|104963.4|105016.5|104966.5|105013.4|104963.4|6
1726774140000|2024-09-19 19:29:00|105014|104964|105012.6|104962.6|105014|104964|105011.2|104961.2|23
1726774150000|2024-09-19 19:29:10|105013.4|104963.4|105011.8|104961.8|105013.6|104963.6|105011.8|104961.8|12
1726774160000|2024-09-19 19:29:20|105013|104963|105015.7|104965.7|105015.7|104965.7|105008.9|104958.9|29
1726774170000|2024-09-19 19:29:30|105016.4|104966.4|105012.9|104962.9|105016.4|104966.4|105011.3|104961.3|17
1726774180000|2024-09-19 19:29:40|105012.8|104962.8|105013|104963|105014.3|104964.3|105012.3|104962.3|12
1726774190000|2024-09-19 19:29:50|105013.5|104963.5|105013.2|104963.2|105013.5|104963.5|105013.2|104963.2|3
1726774200000|2024-09-19 19:30:00|105013.3|104963.3|105014.9|104964.9|105016|104966|105012.7|104962.7|18
1726774210000|2024-09-19 19:30:10|105015.1|104965.1|105016.3|104966.3|105016.6|104966.6|105014.7|104964.7|9
1726774220000|2024-09-19 19:30:20|105016.1|104966.1|105016|104966|105016.5|104966.5|105015.9|104965.9|9
1726774230000|2024-09-19 19:30:30|105015.9|104965.9|105014.3|104964.3|105016.3|104966.3|105013.9|104963.9|14
1726774240000|2024-09-19 19:30:40|105014|104964|105014.9|104964.9|105014.9|104964.9|105013.8|104963.8|6
1726774250000|2024-09-19 19:30:50|105014.7|104964.7|105014.5|104964.5|105014.7|104964.7|105014.2|104964.2|4
1726774260000|2024-09-19 19:31:00|105014.2|104964.2|105011.3|104961.3|105014.2|104964.2|105011.1|104961.1|8
1726774270000|2024-09-19 19:31:10|105011.4|104961.4|105012.7|104962.7|105012.7|104962.7|105011.4|104961.4|8
1726774280000|2024-09-19 19:31:20|105012.2|104962.2|105012.5|104962.5|105012.5|104962.5|105012.1|104962.1|5
1726774290000|2024-09-19 19:31:30|105013.3|104963.3|105011.5|104961.5|105014.2|104964.2|105010.9|104960.9|12
1726774300000|2024-09-19 19:31:40|105011.6|104961.6|105012.4|104962.4|105012.4|104962.4|105011.1|104961.1|6
1726774310000|2024-09-19 19:31:50|105012.3|104962.3|105012.8|104962.8|105012.9|104962.9|105012.3|104962.3|6
1726774320000|2024-09-19 19:32:00|105012.4|104962.4|105013.2|104963.2|105013.2|104963.2|105011.2|104961.2|12
1726774330000|2024-09-19 19:32:10|105013.5|104963.5|105013.3|104963.3|105013.6|104963.6|105013.3|104963.3|4
1726774340000|2024-09-19 19:32:20|105013.4|104963.4|105010.4|104960.4|105013.8|104963.8|105010.4|104960.4|14
1726774350000|2024-09-19 19:32:30|105010.2|104960.2|105009.5|104959.5|105010.2|104960.2|105009.4|104959.4|7
1726774360000|2024-09-19 19:32:40|105009.4|104959.4|105011.4|104961.4|105011.4|104961.4|105009.4|104959.4|5
1726774370000|2024-09-19 19:32:50|105011.8|104961.8|105011.4|104961.4|105012.1|104962.1|105011.4|104961.4|7
1726774380000|2024-09-19 19:33:00|105012.1|104962.1|105005.5|104955.5|105012.1|104962.1|105005.5|104955.5|9
1726774390000|2024-09-19 19:33:10|105004.9|104954.9|105004.2|104954.2|105004.9|104954.9|105003.7|104953.7|7
1726774400000|2024-09-19 19:33:20|105004.3|104954.3|105004.4|104954.4|105004.5|104954.5|105004.3|104954.3|5
1726774410000|2024-09-19 19:33:30|105004.5|104954.5|105003.3|104953.3|105004.5|104954.5|105002.8|104952.8|12
1726774420000|2024-09-19 19:33:40|105003.6|104953.6|105002.2|104952.2|105003.6|104953.6|105000.3|104950.3|13
1726774430000|2024-09-19 19:33:50|105002.4|104952.4|105005|104955|105006|104956|105002.4|104952.4|12
1726774440000|2024-09-19 19:34:00|105004.9|104954.9|105004.9|104954.9|105005|104955|105004.8|104954.8|4
1726774450000|2024-09-19 19:34:10|105004.8|104954.8|105005.8|104955.8|105006.5|104956.5|105004.8|104954.8|10
1726774460000|2024-09-19 19:34:20|105005.7|104955.7|105005|104955|105006|104956|105005|104955|7
1726774470000|2024-09-19 19:34:30|105003.2|104953.2|105000.7|104950.7|105003.2|104953.2|105000.2|104950.2|10
1726774480000|2024-09-19 19:34:40|105000.4|104950.4|105000|104950|105000.4|104950.4|104999.8|104949.8|7
1726774490000|2024-09-19 19:34:50|104999.8|104949.8|105000|104950|105000|104950|104999.7|104949.7|4
1726774500000|2024-09-19 19:35:00|105000.4|104950.4|104998.6|104948.6|105001.9|104951.9|104997.9|104947.9|16
1726774510000|2024-09-19 19:35:10|104998.2|104948.2|104998.4|104948.4|104998.4|104948.4|104998.2|104948.2|3
1726774520000|2024-09-19 19:35:20|104998.2|104948.2|104996.9|104946.9|104998.8|104948.8|104996.9|104946.9|12
1726774530000|2024-09-19 19:35:30|104997.3|104947.3|104998.7|104948.7|104998.7|104948.7|104997.3|104947.3|13
1726774540000|2024-09-19 19:35:40|104998.4|104948.4|104997.7|104947.7|104998.5|104948.5|104997.7|104947.7|11
1726774550000|2024-09-19 19:35:50|104997.4|104947.4|104995.6|104945.6|104997.4|104947.4|104995.6|104945.6|12
1726774560000|2024-09-19 19:36:00|104996.5|104946.5|104996.2|104946.2|104997.2|104947.2|104996.1|104946.1|9
1726774570000|2024-09-19 19:36:10|104996|104946|104994.9|104944.9|104996|104946|104994.9|104944.9|4
1726774580000|2024-09-19 19:36:20|104995.2|104945.2|104996|104946|104996.2|104946.2|104993.4|104943.4|16
1726774590000|2024-09-19 19:36:30|104996.2|104946.2|104995.9|104945.9|104996.3|104946.3|104995.9|104945.9|4
1726774600000|2024-09-19 19:36:40|104995.5|104945.5|104996.9|104946.9|104996.9|104946.9|104995.5|104945.5|10
1726774610000|2024-09-19 19:36:50|104996.2|104946.2|104997.5|104947.5|104998.7|104948.7|104995.9|104945.9|18
1726774620000|2024-09-19 19:37:00|104997.3|104947.3|104995.4|104945.4|104998.6|104948.6|104995|104945|22
1726774630000|2024-09-19 19:37:10|104993.5|104943.5|104990.9|104940.9|104993.5|104943.5|104990.9|104940.9|15
1726774640000|2024-09-19 19:37:20|104990.6|104940.6|104990.4|104940.4|104990.6|104940.6|104987.4|104937.4|17
1726774650000|2024-09-19 19:37:30|104990.2|104940.2|104989.4|104939.4|104990.2|104940.2|104989.4|104939.4|4
1726774660000|2024-09-19 19:37:40|104989|104939|104989.1|104939.1|104989.1|104939.1|104988.2|104938.2|4
1726774670000|2024-09-19 19:37:50|104989.2|104939.2|104990.2|104940.2|104990.2|104940.2|104988.6|104938.6|9
1726774680000|2024-09-19 19:38:00|104989.9|104939.9|104990.5|104940.5|104991|104941|104989.3|104939.3|15
1726774690000|2024-09-19 19:38:10|104991.3|104941.3|104996|104946|104996.6|104946.6|104991.3|104941.3|16
1726774700000|2024-09-19 19:38:20|104995.8|104945.8|104993.6|104943.6|104995.8|104945.8|104993.6|104943.6|12
1726774710000|2024-09-19 19:38:30|104993.5|104943.5|104992.4|104942.4|104993.6|104943.6|104992.4|104942.4|4
1726774720000|2024-09-19 19:38:40|104992.3|104942.3|104992.7|104942.7|104992.7|104942.7|104992.3|104942.3|4
1726774730000|2024-09-19 19:38:50|104992.6|104942.6|104990|104940|104992.7|104942.7|104989.1|104939.1|24
1726774740000|2024-09-19 19:39:00|104990.7|104940.7|104991.9|104941.9|104991.9|104941.9|104989.1|104939.1|16
1726774750000|2024-09-19 19:39:10|104991.6|104941.6|104990.9|104940.9|104991.6|104941.6|104988.8|104938.8|11
1726774760000|2024-09-19 19:39:20|104990.6|104940.6|104989.8|104939.8|104990.6|104940.6|104989.1|104939.1|9
1726774770000|2024-09-19 19:39:30|104989.5|104939.5|104989.1|104939.1|104989.5|104939.5|104989.1|104939.1|4
1726774780000|2024-09-19 19:39:40|104989.3|104939.3|104986.7|104936.7|104989.3|104939.3|104985.4|104935.4|15
1726774790000|2024-09-19 19:39:50|104987.1|104937.1|104986.6|104936.6|104988.6|104938.6|104986.4|104936.4|10
1726774800000|2024-09-19 19:40:00|104987|104937|104986.1|104936.1|104987|104937|104983.1|104933.1|14
1726774810000|2024-09-19 19:40:10|104986.6|104936.6|104987.5|104937.5|104987.5|104937.5|104986.6|104936.6|4
1726774820000|2024-09-19 19:40:20|104987.7|104937.7|104987.4|104937.4|104987.7|104937.7|104987.4|104937.4|2
1726774830000|2024-09-19 19:40:30|104987.1|104937.1|104986.3|104936.3|104987.5|104937.5|104986|104936|9
1726774840000|2024-09-19 19:40:40|104986.1|104936.1|104991|104941|104991.6|104941.6|104985.3|104935.3|13
1726774850000|2024-09-19 19:40:50|104990.5|104940.5|104990.4|104940.4|104991.5|104941.5|104990.2|104940.2|6
1726774860000|2024-09-19 19:41:00|104990.5|104940.5|104992.4|104942.4|104993.1|104943.1|104990.5|104940.5|16
1726774870000|2024-09-19 19:41:10|104991.9|104941.9|104992|104942|104992|104942|104991.9|104941.9|2
1726774880000|2024-09-19 19:41:20|104991.5|104941.5|104993.8|104943.8|104994.1|104944.1|104991.5|104941.5|14
1726774890000|2024-09-19 19:41:30|104994|104944|104993.9|104943.9|104994.2|104944.2|104993.9|104943.9|3
1726774900000|2024-09-19 19:41:40|104994.9|104944.9|104994.1|104944.1|104995|104945|104993.9|104943.9|8
1726774910000|2024-09-19 19:41:50|104993.8|104943.8|104993.3|104943.3|104993.8|104943.8|104993.2|104943.2|3
1726774920000|2024-09-19 19:42:00|104993.4|104943.4|104994.2|104944.2|104994.7|104944.7|104993.4|104943.4|4
1726774930000|2024-09-19 19:42:10|104994.7|104944.7|104993.1|104943.1|104994.8|104944.8|104993.1|104943.1|10
1726774940000|2024-09-19 19:42:20|104993|104943|105001.3|104951.3|105001.3|104951.3|104992.4|104942.4|25
1726774950000|2024-09-19 19:42:30|105001.8|104951.8|105001.1|104951.1|105001.8|104951.8|104998.8|104948.8|15
1726774960000|2024-09-19 19:42:40|105000.7|104950.7|104997.7|104947.7|105001.5|104951.5|104997|104947|12
1726774970000|2024-09-19 19:42:50|104997.4|104947.4|104998.8|104948.8|104998.8|104948.8|104997.3|104947.3|14
1726774980000|2024-09-19 19:43:00|104998.4|104948.4|105000.7|104950.7|105001.5|104951.5|104998.2|104948.2|16
1726774990000|2024-09-19 19:43:10|105000.4|104950.4|104999.4|104949.4|105000.4|104950.4|104996.8|104946.8|16
1726775000000|2024-09-19 19:43:20|104998.1|104948.1|104999.7|104949.7|105000.7|104950.7|104998.1|104948.1|8
1726775010000|2024-09-19 19:43:30|104999.4|104949.4|104996.8|104946.8|104999.4|104949.4|104995.7|104945.7|20
1726775020000|2024-09-19 19:43:40|104996.3|104946.3|104995.7|104945.7|104996.3|104946.3|104995.7|104945.7|6
1726775030000|2024-09-19 19:43:50|104995.4|104945.4|104998.4|104948.4|104998.4|104948.4|104995.4|104945.4|8
1726775040000|2024-09-19 19:44:00|104997.8|104947.8|105000.7|104950.7|105000.7|104950.7|104997.3|104947.3|5
1726775050000|2024-09-19 19:44:10|105000.6|104950.6|105001.2|104951.2|105001.7|104951.7|104999.7|104949.7|10
1726775060000|2024-09-19 19:44:20|105000.7|104950.7|104999.3|104949.3|105000.7|104950.7|104998.8|104948.8|9
1726775070000|2024-09-19 19:44:30|105000|104950|104998.5|104948.5|105000|104950|104993.5|104943.5|28
1726775080000|2024-09-19 19:44:40|104998.8|104948.8|105013.6|104963.6|105016.4|104966.4|104998.8|104948.8|29
1726775090000|2024-09-19 19:44:50|105013.1|104963.1|105008.1|104958.1|105013.1|104963.1|105008.1|104958.1|12
1726775100000|2024-09-19 19:45:00|105007.7|104957.7|105004.2|104954.2|105009.7|104959.7|105002.3|104952.3|19
1726775110000|2024-09-19 19:45:10|105003.4|104953.4|104998.8|104948.8|105003.4|104953.4|104998.8|104948.8|6
1726775120000|2024-09-19 19:45:20|104998.9|104948.9|104994.7|104944.7|104999|104949|104994.7|104944.7|7
1726775130000|2024-09-19 19:45:30|104994.5|104944.5|104994.5|104944.5|104994.5|104944.5|104994.5|104944.5|1
1726775140000|2024-09-19 19:45:40|104994.7|104944.7|105001.7|104951.7|105001.7|104951.7|104994.7|104944.7|9
1726775150000|2024-09-19 19:45:50|105001.4|104951.4|105000.7|104950.7|105001.4|104951.4|104999.3|104949.3|15
1726775160000|2024-09-19 19:46:00|105000.3|104950.3|104998.2|104948.2|105000.3|104950.3|104998.2|104948.2|5
1726775170000|2024-09-19 19:46:10|104998.3|104948.3|104998.4|104948.4|104998.4|104948.4|104998.1|104948.1|5
1726775180000|2024-09-19 19:46:20|104998.5|104948.5|104998.5|104948.5|104998.5|104948.5|104998.4|104948.4|3
1726775190000|2024-09-19 19:46:30|104999.7|104949.7|104999.6|104949.6|104999.7|104949.7|104999.6|104949.6|2
1726775200000|2024-09-19 19:46:40|104998|104948|104993.9|104943.9|104998|104948|104993.6|104943.6|6
1726775210000|2024-09-19 19:46:50|104994|104944|104994.4|104944.4|104995|104945|104994|104944|7
1726775220000|2024-09-19 19:47:00|104994.6|104944.6|104995.1|104945.1|104995.6|104945.6|104994.3|104944.3|11
1726775230000|2024-09-19 19:47:10|104995.6|104945.6|104996|104946|104996|104946|104993.8|104943.8|10
1726775240000|2024-09-19 19:47:20|104996.2|104946.2|104995.7|104945.7|104996.3|104946.3|104994.7|104944.7|11
1726775250000|2024-09-19 19:47:30|104995.2|104945.2|104994.1|104944.1|104996|104946|104994.1|104944.1|24
1726775260000|2024-09-19 19:47:40|104993.7|104943.7|104994.4|104944.4|104995|104945|104993.7|104943.7|14
1726775270000|2024-09-19 19:47:50|104994.6|104944.6|104994.7|104944.7|104995.7|104945.7|104994.6|104944.6|10
1726775280000|2024-09-19 19:48:00|104994.4|104944.4|104995.9|104945.9|104995.9|104945.9|104994.4|104944.4|6
1726775290000|2024-09-19 19:48:10|104995.8|104945.8|104993.5|104943.5|104995.8|104945.8|104993.5|104943.5|7
1726775300000|2024-09-19 19:48:20|104993.8|104943.8|104994.7|104944.7|104995.6|104945.6|104993.8|104943.8|16
1726775310000|2024-09-19 19:48:30|104993.8|104943.8|104993.5|104943.5|104994.8|104944.8|104993.5|104943.5|15
1726775320000|2024-09-19 19:48:40|104993.8|104943.8|104969.9|104919.9|104994.5|104944.5|104964.1|104914.1|15
1726775330000|2024-09-19 19:48:50|104970.4|104920.4|104969|104919|104972.2|104922.2|104968.7|104918.7|47
1726775340000|2024-09-19 19:49:00|104970.2|104920.2|104967.6|104917.6|104970.2|104920.2|104966|104916|18
1726775350000|2024-09-19 19:49:10|104967.4|104917.4|104966.5|104916.5|104967.6|104917.6|104964.9|104914.9|19
1726775360000|2024-09-19 19:49:20|104966|104916|104962.2|104912.2|104966.2|104916.2|104957.2|104907.2|23
1726775370000|2024-09-19 19:49:30|104960.6|104910.6|104962.5|104912.5|104963.6|104913.6|104959.8|104909.8|26
1726775380000|2024-09-19 19:49:40|104962.2|104912.2|104960.8|104910.8|104962.6|104912.6|104958.4|104908.4|44
1726775390000|2024-09-19 19:49:50|104961|104911|104961.4|104911.4|104962.4|104912.4|104958.3|104908.3|33
1726775400000|2024-09-19 19:50:00|104960|104910|104964.5|104914.5|104966.9|104916.9|104960|104910|70
1726775410000|2024-09-19 19:50:10|104965.5|104915.5|104965.8|104915.8|104967.4|104917.4|104962.2|104912.2|46
1726775420000|2024-09-19 19:50:20|104963.8|104913.8|104965.6|104915.6|104966.5|104916.5|104962.4|104912.4|68
1726775430000|2024-09-19 19:50:30|104966.2|104916.2|104966.5|104916.5|104966.5|104916.5|104962.3|104912.3|32
1726775440000|2024-09-19 19:50:40|104966.4|104916.4|104963.7|104913.7|104967.7|104917.7|104963.7|104913.7|9
1726775450000|2024-09-19 19:50:50|104962.8|104912.8|104962.4|104912.4|104964.2|104914.2|104960.8|104910.8|27
1726775460000|2024-09-19 19:51:00|104962.1|104912.1|104964.7|104914.7|104964.7|104914.7|104961.3|104911.3|9
1726775470000|2024-09-19 19:51:10|104964.9|104914.9|104965.4|104915.4|104966.8|104916.8|104963.2|104913.2|30
1726775480000|2024-09-19 19:51:20|104965.1|104915.1|104966.2|104916.2|104966.6|104916.6|104963.9|104913.9|33
1726775490000|2024-09-19 19:51:30|104966.4|104916.4|104966.5|104916.5|104967.5|104917.5|104964.8|104914.8|31
1726775500000|2024-09-19 19:51:40|104965.5|104915.5|104966.1|104916.1|104967|104917|104962.5|104912.5|46
1726775510000|2024-09-19 19:51:50|104963.8|104913.8|104967.9|104917.9|104968.3|104918.3|104962.8|104912.8|56
1726775520000|2024-09-19 19:52:00|104968.7|104918.7|104968.8|104918.8|104968.9|104918.9|104966.7|104916.7|24
1726775530000|2024-09-19 19:52:10|104968|104918|104968.8|104918.8|104969.4|104919.4|104965.3|104915.3|15
1726775540000|2024-09-19 19:52:20|104968.4|104918.4|104963.9|104913.9|104968.4|104918.4|104963.9|104913.9|23
1726775550000|2024-09-19 19:52:30|104964.4|104914.4|104966.4|104916.4|104966.4|104916.4|104962.3|104912.3|34
1726775560000|2024-09-19 19:52:40|104966.7|104916.7|104966.6|104916.6|104967.8|104917.8|104963.3|104913.3|26
1726775570000|2024-09-19 19:52:50|104966.5|104916.5|104965.5|104915.5|104967.2|104917.2|104965|104915|17
1726775580000|2024-09-19 19:53:00|104965|104915|104962.1|104912.1|104966.3|104916.3|104953.3|104903.3|25
1726775590000|2024-09-19 19:53:10|104962.5|104912.5|104962.8|104912.8|104964|104914|104961.1|104911.1|15
1726775600000|2024-09-19 19:53:20|104963.8|104913.8|104962.4|104912.4|104963.8|104913.8|104962.4|104912.4|8
1726775610000|2024-09-19 19:53:30|104964.4|104914.4|104961.3|104911.3|104964.5|104914.5|104960.2|104910.2|17
1726775620000|2024-09-19 19:53:40|104961.9|104911.9|104959.2|104909.2|104963.7|104913.7|104959.2|104909.2|21
1726775630000|2024-09-19 19:53:50|104960.1|104910.1|104959.8|104909.8|104960.4|104910.4|104958.2|104908.2|12
1726775640000|2024-09-19 19:54:00|104959.5|104909.5|104961.2|104911.2|104961.2|104911.2|104959.2|104909.2|11
1726775650000|2024-09-19 19:54:10|104961.3|104911.3|104960.4|104910.4|104961.4|104911.4|104960.4|104910.4|5
1726775660000|2024-09-19 19:54:20|104960.2|104910.2|104959.1|104909.1|104960.7|104910.7|104957.8|104907.8|18
1726775670000|2024-09-19 19:54:30|104959|104909|104958.4|104908.4|104959.2|104909.2|104956.9|104906.9|23
1726775680000|2024-09-19 19:54:40|104958|104908|104959.6|104909.6|104962.9|104912.9|104956.8|104906.8|30
1726775690000|2024-09-19 19:54:50|104960|104910|104952.9|104902.9|104960.2|104910.2|104951.3|104901.3|37
1726775700000|2024-09-19 19:55:00|104951.1|104901.1|104946|104896|104951.1|104901.1|104942.3|104892.3|49
1726775710000|2024-09-19 19:55:10|104948.2|104898.2|104946|104896|104949.7|104899.7|104945.1|104895.1|39
1726775720000|2024-09-19 19:55:20|104945.8|104895.8|104945.1|104895.1|104949.8|104899.8|104943.1|104893.1|61
1726775730000|2024-09-19 19:55:30|104944.5|104894.5|104933.2|104883.2|104948.6|104898.6|104933.2|104883.2|38
1726775740000|2024-09-19 19:55:40|104933.7|104883.7|104929.3|104879.3|104933.7|104883.7|104929.1|104879.1|16
1726775750000|2024-09-19 19:55:50|104929.7|104879.7|104930.7|104880.7|104933.3|104883.3|104929.7|104879.7|29
1726775760000|2024-09-19 19:56:00|104930.2|104880.2|104933.4|104883.4|104933.8|104883.8|104930.2|104880.2|29
1726775770000|2024-09-19 19:56:10|104933|104883|104927.1|104877.1|104933.7|104883.7|104927.1|104877.1|17
1726775780000|2024-09-19 19:56:20|104926.9|104876.9|104926.9|104876.9|104926.9|104876.9|104926.6|104876.6|4
1726775790000|2024-09-19 19:56:30|104926.7|104876.7|104928.8|104878.8|104928.8|104878.8|104926.7|104876.7|5
1726775800000|2024-09-19 19:56:40|104929.2|104879.2|104930.7|104880.7|104931.8|104881.8|104929.2|104879.2|13
1726775810000|2024-09-19 19:56:50|104938.4|104888.4|104946.1|104896.1|104948.9|104898.9|104938.4|104888.4|49
1726775820000|2024-09-19 19:57:00|104944.8|104894.8|104939.5|104889.5|104947.9|104897.9|104939.5|104889.5|22
1726775830000|2024-09-19 19:57:10|104939.6|104889.6|104934.8|104884.8|104939.9|104889.9|104934.5|104884.5|36
1726775840000|2024-09-19 19:57:20|104934.5|104884.5|104932.4|104882.4|104936.4|104886.4|104928.8|104878.8|21
1726775850000|2024-09-19 19:57:30|104932.6|104882.6|104934.9|104884.9|104935|104885|104932.6|104882.6|9
1726775860000|2024-09-19 19:57:40|104934.7|104884.7|104934.9|104884.9|104934.9|104884.9|104934.5|104884.5|3
1726775870000|2024-09-19 19:57:50|104934.8|104884.8|104935.3|104885.3|104935.4|104885.4|104934.7|104884.7|5
1726775880000|2024-09-19 19:58:00|104935|104885|104931.6|104881.6|104935|104885|104931.6|104881.6|7
1726775890000|2024-09-19 19:58:10|104931|104881|104929|104879|104931|104881|104927.2|104877.2|15
1726775900000|2024-09-19 19:58:20|104929.4|104879.4|104929.6|104879.6|104929.6|104879.6|104928.7|104878.7|10
1726775910000|2024-09-19 19:58:30|104930.5|104880.5|104928.4|104878.4|104930.8|104880.8|104928.1|104878.1|16
1726775920000|2024-09-19 19:58:40|104928.2|104878.2|104925.5|104875.5|104928.6|104878.6|104925.5|104875.5|8
1726775930000|2024-09-19 19:58:50|104925.8|104875.8|104924.1|104874.1|104925.8|104875.8|104924.1|104874.1|15
1726775940000|2024-09-19 19:59:00|104923.9|104873.9|104924|104874|104924.2|104874.2|104923.9|104873.9|6
1726775950000|2024-09-19 19:59:10|104923.8|104873.8|104921.9|104871.9|104923.8|104873.8|104921.9|104871.9|13
1726775960000|2024-09-19 19:59:20|104922.4|104872.4|104928.8|104878.8|104929|104879|104922.2|104872.2|13
1726775970000|2024-09-19 19:59:30|104928.9|104878.9|104931.2|104881.2|104931.4|104881.4|104928.9|104878.9|8
1726775980000|2024-09-19 19:59:40|104931.5|104881.5|104932.3|104882.3|104932.6|104882.6|104931.4|104881.4|7
1726775990000|2024-09-19 19:59:50|104932.8|104882.8|104934.8|104884.8|104935.1|104885.1|104932|104882|18
1726776000000|2024-09-19 20:00:00|104934.6|104884.6|104937.2|104887.2|104937.2|104887.2|104933.5|104883.5|20
1726776010000|2024-09-19 20:00:10|104937.4|104887.4|104937.2|104887.2|104937.5|104887.5|104936.8|104886.8|11
1726776020000|2024-09-19 20:00:20|104937.4|104887.4|104937.5|104887.5|104937.5|104887.5|104937.4|104887.4|2
1726776030000|2024-09-19 20:00:30|104937.7|104887.7|104940.5|104890.5|104940.5|104890.5|104937.7|104887.7|10
1726776040000|2024-09-19 20:00:40|104940.7|104890.7|104930.5|104880.5|104940.7|104890.7|104930.5|104880.5|10
1726776050000|2024-09-19 20:00:50|104930.3|104880.3|104930.8|104880.8|104931.1|104881.1|104930.3|104880.3|8
1726776060000|2024-09-19 20:01:00|104930.6|104880.6|104932.8|104882.8|104933.7|104883.7|104930.6|104880.6|14
1726776070000|2024-09-19 20:01:10|104932.9|104882.9|104932.4|104882.4|104933.1|104883.1|104931.4|104881.4|10
1726776080000|2024-09-19 20:01:20|104932.3|104882.3|104932.9|104882.9|104933.5|104883.5|104932.3|104882.3|6
1726776090000|2024-09-19 20:01:30|104933.1|104883.1|104938.2|104888.2|104938.7|104888.7|104933.1|104883.1|20
1726776100000|2024-09-19 20:01:40|104937.8|104887.8|104938.8|104888.8|104939.3|104889.3|104937.8|104887.8|16
1726776110000|2024-09-19 20:01:50|104939.1|104889.1|104938.3|104888.3|104939.1|104889.1|104937.9|104887.9|14
1726776120000|2024-09-19 20:02:00|104938.5|104888.5|104941.5|104891.5|104941.5|104891.5|104938.5|104888.5|8
1726776130000|2024-09-19 20:02:10|104941.2|104891.2|104932.4|104882.4|104941.2|104891.2|104932.4|104882.4|12
1726776140000|2024-09-19 20:02:20|104932.3|104882.3|104931.9|104881.9|104932.3|104882.3|104931.7|104881.7|4
1726776150000|2024-09-19 20:02:30|104931.1|104881.1|104927.9|104877.9|104931.1|104881.1|104927.3|104877.3|9
1726776160000|2024-09-19 20:02:40|104928.4|104878.4|104928.1|104878.1|104928.4|104878.4|104927.9|104877.9|8
1726776170000|2024-09-19 20:02:50|104928|104878|104930.3|104880.3|104930.6|104880.6|104927.9|104877.9|7
1726776180000|2024-09-19 20:03:00|104930.4|104880.4|104930.7|104880.7|104930.7|104880.7|104930.4|104880.4|2
1726776190000|2024-09-19 20:03:10|104930.3|104880.3|104926.8|104876.8|104930.3|104880.3|104926.8|104876.8|10
1726776200000|2024-09-19 20:03:20|104927|104877|104928.4|104878.4|104928.4|104878.4|104925|104875|24
1726776210000|2024-09-19 20:03:30|104928.5|104878.5|104927.8|104877.8|104928.8|104878.8|104927.8|104877.8|9
1726776220000|2024-09-19 20:03:40|104928.3|104878.3|104925.9|104875.9|104931.2|104881.2|104925.9|104875.9|12
1726776230000|2024-09-19 20:03:50|104925.6|104875.6|104918.9|104868.9|104926.3|104876.3|104914.3|104864.3|19
1726776240000|2024-09-19 20:04:00|104919.7|104869.7|104921.6|104871.6|104922.7|104872.7|104917.7|104867.7|28
1726776250000|2024-09-19 20:04:10|104922.3|104872.3|104917.7|104867.7|104923.2|104873.2|104916.2|104866.2|24
1726776260000|2024-09-19 20:04:20|104917.9|104867.9|104918.8|104868.8|104920.9|104870.9|104917.8|104867.8|15
1726776270000|2024-09-19 20:04:30|104918.5|104868.5|104917.6|104867.6|104918.8|104868.8|104916.3|104866.3|13
1726776280000|2024-09-19 20:04:40|104917|104867|104919.8|104869.8|104920.1|104870.1|104916.9|104866.9|15
1726776290000|2024-09-19 20:04:50|104919.9|104869.9|104919.2|104869.2|104919.9|104869.9|104918.6|104868.6|7
1726776300000|2024-09-19 20:05:00|104918.7|104868.7|104926.1|104876.1|104926.4|104876.4|104918.5|104868.5|12
1726776310000|2024-09-19 20:05:10|104926.6|104876.6|104925.4|104875.4|104926.6|104876.6|104924.8|104874.8|11
1726776330000|2024-09-19 20:05:30|104925.1|104875.1|104923.5|104873.5|104926.4|104876.4|104923.4|104873.4|10
1726776340000|2024-09-19 20:05:40|104923.9|104873.9|104923.8|104873.8|104924.3|104874.3|104923.8|104873.8|6
1726776350000|2024-09-19 20:05:50|104923.9|104873.9|104929|104879|104929.3|104879.3|104922.1|104872.1|13
1726776360000|2024-09-19 20:06:00|104929.6|104879.6|104929.3|104879.3|104929.7|104879.7|104929|104879|4
1726776370000|2024-09-19 20:06:10|104929.8|104879.8|104932.2|104882.2|104932.2|104882.2|104929.8|104879.8|6
1726776380000|2024-09-19 20:06:20|104931.9|104881.9|104932|104882|104932|104882|104931.9|104881.9|2
1726776390000|2024-09-19 20:06:30|104932.4|104882.4|104932.3|104882.3|104932.4|104882.4|104932.3|104882.3|2
1726776400000|2024-09-19 20:06:40|104932.4|104882.4|104932.3|104882.3|104932.4|104882.4|104932.3|104882.3|2
1726776410000|2024-09-19 20:06:50|104931.7|104881.7|104931.8|104881.8|104931.8|104881.8|104931.6|104881.6|4
1726776420000|2024-09-19 20:07:00|104932|104882|104933.1|104883.1|104933.5|104883.5|104932|104882|4
1726776430000|2024-09-19 20:07:10|104933.2|104883.2|104926.5|104876.5|104933.3|104883.3|104926.5|104876.5|7
1726776440000|2024-09-19 20:07:20|104926.4|104876.4|104926.6|104876.6|104926.6|104876.6|104926.3|104876.3|6
1726776450000|2024-09-19 20:07:30|104926.3|104876.3|104922.1|104872.1|104926.3|104876.3|104922.1|104872.1|7
1726776460000|2024-09-19 20:07:40|104922|104872|104920.5|104870.5|104922|104872|104920.2|104870.2|9
1726776470000|2024-09-19 20:07:50|104919.9|104869.9|104919.3|104869.3|104919.9|104869.9|104919|104869|8
1726776480000|2024-09-19 20:08:00|104918.9|104868.9|104918.6|104868.6|104918.9|104868.9|104918.2|104868.2|5
1726776490000|2024-09-19 20:08:10|104918.5|104868.5|104918.5|104868.5|104918.5|104868.5|104918.5|104868.5|1
1726776500000|2024-09-19 20:08:20|104918.4|104868.4|104917.7|104867.7|104918.5|104868.5|104917.7|104867.7|4
1726776510000|2024-09-19 20:08:30|104917.6|104867.6|104922.2|104872.2|104922.2|104872.2|104917.6|104867.6|8
1726776520000|2024-09-19 20:08:40|104922.7|104872.7|104922.7|104872.7|104922.7|104872.7|104922.7|104872.7|1
1726776530000|2024-09-19 20:08:50|104922.1|104872.1|104922|104872|104922.1|104872.1|104922|104872|2
1726776540000|2024-09-19 20:09:00|104922.4|104872.4|104922.2|104872.2|104922.4|104872.4|104922.2|104872.2|3
1726776560000|2024-09-19 20:09:20|104922.1|104872.1|104923.9|104873.9|104924.7|104874.7|104920.2|104870.2|16
1726776570000|2024-09-19 20:09:30|104923.8|104873.8|104923.8|104873.8|104923.8|104873.8|104923.8|104873.8|1
1726776580000|2024-09-19 20:09:40|104923.7|104873.7|104923.2|104873.2|104923.8|104873.8|104923.2|104873.2|5
1726776590000|2024-09-19 20:09:50|104923.1|104873.1|104922|104872|104923.1|104873.1|104922|104872|5
1726776600000|2024-09-19 20:10:00|104921.9|104871.9|104922|104872|104922|104872|104921.9|104871.9|2
1726776610000|2024-09-19 20:10:10|104922.5|104872.5|104923.1|104873.1|104923.1|104873.1|104922.5|104872.5|3
1726776620000|2024-09-19 20:10:20|104923.2|104873.2|104922.3|104872.3|104923.2|104873.2|104922.2|104872.2|7
1726776630000|2024-09-19 20:10:30|104922.2|104872.2|104923.3|104873.3|104923.3|104873.3|104922.2|104872.2|6
1726776640000|2024-09-19 20:10:40|104923.5|104873.5|104923.6|104873.6|104923.6|104873.6|104923.2|104873.2|6
1726776650000|2024-09-19 20:10:50|104923.5|104873.5|104929.3|104879.3|104929.3|104879.3|104923|104873|12
1726776660000|2024-09-19 20:11:00|104931.6|104881.6|104934.7|104884.7|104937.9|104887.9|104931.6|104881.6|8
1726776670000|2024-09-19 20:11:10|104934.8|104884.8|104934.6|104884.6|104934.8|104884.8|104934.6|104884.6|2
1726776680000|2024-09-19 20:11:20|104934.7|104884.7|104934.7|104884.7|104934.7|104884.7|104934.7|104884.7|1
1726776690000|2024-09-19 20:11:30|104934.6|104884.6|104932.3|104882.3|104934.7|104884.7|104932.3|104882.3|6
1726776700000|2024-09-19 20:11:40|104932|104882|104931|104881|104932|104882|104931|104881|3
1726776710000|2024-09-19 20:11:50|104930.9|104880.9|104946|104896|104952.1|104902.1|104930.9|104880.9|46
1726776720000|2024-09-19 20:12:00|104948.1|104898.1|104957.5|104907.5|104957.5|104907.5|104945.5|104895.5|69
1726776730000|2024-09-19 20:12:10|104957.1|104907.1|104955.8|104905.8|104957.5|104907.5|104953.9|104903.9|33
1726776740000|2024-09-19 20:12:20|104955.6|104905.6|104954.3|104904.3|104955.6|104905.6|104953.6|104903.6|15
1726776750000|2024-09-19 20:12:30|104955|104905|104953.6|104903.6|104955.6|104905.6|104952.4|104902.4|54
1726776760000|2024-09-19 20:12:40|104954.2|104904.2|104954.4|104904.4|104955.9|104905.9|104952.2|104902.2|61
1726776770000|2024-09-19 20:12:50|104954.6|104904.6|104948.1|104898.1|104956.2|104906.2|104946.9|104896.9|63
1726776780000|2024-09-19 20:13:00|104950.4|104900.4|104953.7|104903.7|104956.5|104906.5|104950.2|104900.2|24
1726776790000|2024-09-19 20:13:10|104953.6|104903.6|104950.7|104900.7|104954.8|104904.8|104949.8|104899.8|29
1726776800000|2024-09-19 20:13:20|104951.1|104901.1|104950|104900|104951.1|104901.1|104949.9|104899.9|6
1726776810000|2024-09-19 20:13:30|104949.9|104899.9|104950.4|104900.4|104950.8|104900.8|104949.8|104899.8|10
1726776820000|2024-09-19 20:13:40|104950.3|104900.3|104952.6|104902.6|104952.8|104902.8|104950.3|104900.3|5
1726776830000|2024-09-19 20:13:50|104951.7|104901.7|104948.3|104898.3|104952|104902|104948.2|104898.2|16
1726776840000|2024-09-19 20:14:00|104948.7|104898.7|104948.8|104898.8|104950|104900|104947.2|104897.2|11
1726776850000|2024-09-19 20:14:10|104949|104899|104946.9|104896.9|104951.3|104901.3|104942.8|104892.8|36
1726776860000|2024-09-19 20:14:20|104947.1|104897.1|104949.5|104899.5|104952.3|104902.3|104946.8|104896.8|10
1726776870000|2024-09-19 20:14:30|104951|104901|104951.1|104901.1|104953.8|104903.8|104951|104901|6
1726776880000|2024-09-19 20:14:40|104951.2|104901.2|104948.7|104898.7|104953.9|104903.9|104948.3|104898.3|13
1726776890000|2024-09-19 20:14:50|104948.4|104898.4|104947.5|104897.5|104948.4|104898.4|104947.5|104897.5|5
1726776900000|2024-09-19 20:15:00|104947.2|104897.2|104947.5|104897.5|104947.5|104897.5|104947.2|104897.2|3
1726776910000|2024-09-19 20:15:10|104947.4|104897.4|104944.2|104894.2|104947.4|104897.4|104944.2|104894.2|13
1726776920000|2024-09-19 20:15:20|104944.7|104894.7|104944.9|104894.9|104944.9|104894.9|104944.6|104894.6|3
1726776930000|2024-09-19 20:15:30|104944.8|104894.8|104944.4|104894.4|104944.9|104894.9|104944.2|104894.2|6
1726776940000|2024-09-19 20:15:40|104944.5|104894.5|104942|104892|104946.5|104896.5|104941.4|104891.4|47
1726776950000|2024-09-19 20:15:50|104942.9|104892.9|104943.6|104893.6|104948.5|104898.5|104941.1|104891.1|46
1726776960000|2024-09-19 20:16:00|104943.7|104893.7|104940.5|104890.5|104946.6|104896.6|104940.5|104890.5|14
1726776980000|2024-09-19 20:16:20|104940.8|104890.8|104943.2|104893.2|104946.5|104896.5|104939.3|104889.3|43
1726776990000|2024-09-19 20:16:30|104943.7|104893.7|104942.4|104892.4|104945.3|104895.3|104939.9|104889.9|30
1726777000000|2024-09-19 20:16:40|104943.6|104893.6|104944.3|104894.3|104944.3|104894.3|104942|104892|27
1726777010000|2024-09-19 20:16:50|104944.2|104894.2|104944.1|104894.1|104944.2|104894.2|104944.1|104894.1|2
1726777020000|2024-09-19 20:17:00|104943|104893|104945.2|104895.2|104945.2|104895.2|104943|104893|7
1726777030000|2024-09-19 20:17:10|104945.1|104895.1|104946.2|104896.2|104946.3|104896.3|104945.1|104895.1|3
1726777040000|2024-09-19 20:17:20|104945.8|104895.8|104944.9|104894.9|104945.9|104895.9|104943.7|104893.7|13
1726777050000|2024-09-19 20:17:30|104942.5|104892.5|104944.8|104894.8|104945.6|104895.6|104942.2|104892.2|29
1726777060000|2024-09-19 20:17:40|104943.1|104893.1|104943.4|104893.4|104945.2|104895.2|104942.7|104892.7|19
1726777070000|2024-09-19 20:17:50|104943.1|104893.1|104945.7|104895.7|104945.7|104895.7|104942.9|104892.9|30
1726777080000|2024-09-19 20:18:00|104943.6|104893.6|104944.7|104894.7|104946.2|104896.2|104943.1|104893.1|22
1726777090000|2024-09-19 20:18:10|104945.1|104895.1|104941.9|104891.9|104945.1|104895.1|104938.9|104888.9|17
1726777100000|2024-09-19 20:18:20|104942|104892|104941.7|104891.7|104942|104892|104941.7|104891.7|3
1726777120000|2024-09-19 20:18:40|104941.3|104891.3|104941.1|104891.1|104941.5|104891.5|104939.6|104889.6|5
1726777130000|2024-09-19 20:18:50|104941.2|104891.2|104941.2|104891.2|104941.2|104891.2|104941.2|104891.2|1
1726777140000|2024-09-19 20:19:00|104941.3|104891.3|104940.3|104890.3|104941.5|104891.5|104940.3|104890.3|4
1726777150000|2024-09-19 20:19:10|104940.1|104890.1|104940.9|104890.9|104940.9|104890.9|104939.8|104889.8|6
1726777160000|2024-09-19 20:19:20|104940.2|104890.2|104941.2|104891.2|104941.2|104891.2|104939.9|104889.9|7
1726777170000|2024-09-19 20:19:30|104941.1|104891.1|104941.1|104891.1|104941.2|104891.2|104941.1|104891.1|3
1726777180000|2024-09-19 20:19:40|104942.7|104892.7|104942.4|104892.4|104943.1|104893.1|104942.4|104892.4|9
1726777190000|2024-09-19 20:19:50|104942.3|104892.3|104941.4|104891.4|104942.5|104892.5|104941.4|104891.4|4
1726777200000|2024-09-19 20:20:00|104942.3|104892.3|104941|104891|104942.5|104892.5|104941|104891|3
1726777210000|2024-09-19 20:20:10|104940.9|104890.9|104940.8|104890.8|104940.9|104890.9|104939.9|104889.9|4
1726777220000|2024-09-19 20:20:20|104940.7|104890.7|104941|104891|104941|104891|104940.7|104890.7|3
1726777230000|2024-09-19 20:20:30|104940.4|104890.4|104940.6|104890.6|104941.1|104891.1|104939.9|104889.9|5
1726777240000|2024-09-19 20:20:40|104940.7|104890.7|104940.6|104890.6|104940.7|104890.7|104940.6|104890.6|2
1726777250000|2024-09-19 20:20:50|104940.1|104890.1|104939.4|104889.4|104940.8|104890.8|104939.4|104889.4|8
1726777260000|2024-09-19 20:21:00|104939.2|104889.2|104941.5|104891.5|104941.5|104891.5|104939.2|104889.2|10
1726777270000|2024-09-19 20:21:10|104941.1|104891.1|104941|104891|104941.1|104891.1|104941|104891|2
1726777280000|2024-09-19 20:21:20|104941.1|104891.1|104943.8|104893.8|104943.8|104893.8|104941.1|104891.1|4
1726777290000|2024-09-19 20:21:30|104943.1|104893.1|104942.6|104892.6|104943.3|104893.3|104942.6|104892.6|4
1726777300000|2024-09-19 20:21:40|104942.9|104892.9|104941.6|104891.6|104943.3|104893.3|104941.5|104891.5|7
1726777310000|2024-09-19 20:21:50|104941.9|104891.9|104947.2|104897.2|104947.2|104897.2|104941.9|104891.9|28
1726777320000|2024-09-19 20:22:00|104947|104897|104949|104899|104949|104899|104944.3|104894.3|15
1726777330000|2024-09-19 20:22:10|104948.8|104898.8|104949.7|104899.7|104949.7|104899.7|104948.8|104898.8|3
1726777340000|2024-09-19 20:22:20|104949.5|104899.5|104949.3|104899.3|104949.6|104899.6|104949.2|104899.2|9
1726777350000|2024-09-19 20:22:30|104949.5|104899.5|104951.5|104901.5|104951.7|104901.7|104949.4|104899.4|8
1726777360000|2024-09-19 20:22:40|104951.9|104901.9|104953.8|104903.8|104954|104904|104951.6|104901.6|14
1726777370000|2024-09-19 20:22:50|104954|104904|104953.9|104903.9|104955|104905|104953.8|104903.8|8
1726777380000|2024-09-19 20:23:00|104953.8|104903.8|104953.6|104903.6|104953.8|104903.8|104953.3|104903.3|7
1726777390000|2024-09-19 20:23:10|104953.9|104903.9|104958.5|104908.5|104959.2|104909.2|104953.9|104903.9|13
1726777400000|2024-09-19 20:23:20|104958.6|104908.6|104958.4|104908.4|104958.6|104908.6|104958.2|104908.2|3
1726777410000|2024-09-19 20:23:30|104958.3|104908.3|104958.9|104908.9|104958.9|104908.9|104958|104908|5
1726777420000|2024-09-19 20:23:40|104959.2|104909.2|104959.8|104909.8|104961.8|104911.8|104958.7|104908.7|15
1726777430000|2024-09-19 20:23:50|104960|104910|104961|104911|104961.1|104911.1|104959.8|104909.8|7
1726777440000|2024-09-19 20:24:00|104960.1|104910.1|104962.9|104912.9|104963|104913|104960.1|104910.1|6
1726777450000|2024-09-19 20:24:10|104963.1|104913.1|104964|104914|104964|104914|104963.1|104913.1|3
1726777460000|2024-09-19 20:24:20|104963.9|104913.9|104965.4|104915.4|104965.4|104915.4|104963.9|104913.9|5
1726777470000|2024-09-19 20:24:30|104966.9|104916.9|104966.9|104916.9|104966.9|104916.9|104966.9|104916.9|1
1726777480000|2024-09-19 20:24:40|104966.8|104916.8|104966.8|104916.8|104966.9|104916.9|104966.8|104916.8|3
1726777490000|2024-09-19 20:24:50|104965.6|104915.6|104969.9|104919.9|104969.9|104919.9|104965.6|104915.6|6
1726777500000|2024-09-19 20:25:00|104970.2|104920.2|104970.1|104920.1|104970.2|104920.2|104967.3|104917.3|12
1726777510000|2024-09-19 20:25:10|104970|104920|104969.9|104919.9|104970|104920|104969.7|104919.7|3
1726777520000|2024-09-19 20:25:20|104970.1|104920.1|104970.8|104920.8|104970.8|104920.8|104970|104920|5
1726777530000|2024-09-19 20:25:30|104970.9|104920.9|104968.7|104918.7|104971.2|104921.2|104968.7|104918.7|9
1726777540000|2024-09-19 20:25:40|104969|104919|104970.9|104920.9|104972.6|104922.6|104968.2|104918.2|15
1726777550000|2024-09-19 20:25:50|104971|104921|104972.1|104922.1|104973.6|104923.6|104970.9|104920.9|23
1726777560000|2024-09-19 20:26:00|104973.6|104923.6|104978.3|104928.3|104980.5|104930.5|104973.6|104923.6|19
1726777570000|2024-09-19 20:26:10|104977.8|104927.8|104977.1|104927.1|104977.9|104927.9|104974.5|104924.5|29
1726777580000|2024-09-19 20:26:20|104976.9|104926.9|104982.1|104932.1|104982.1|104932.1|104976.9|104926.9|18
1726777590000|2024-09-19 20:26:30|104981.9|104931.9|104984.9|104934.9|104984.9|104934.9|104980.6|104930.6|17
1726777600000|2024-09-19 20:26:40|104984.6|104934.6|104971.3|104921.3|104984.6|104934.6|104970.4|104920.4|41
1726777610000|2024-09-19 20:26:50|104971|104921|104967.7|104917.7|104971.1|104921.1|104966.8|104916.8|7
1726777620000|2024-09-19 20:27:00|104967.6|104917.6|104967.6|104917.6|104967.6|104917.6|104967.6|104917.6|1
1726777630000|2024-09-19 20:27:10|104967.3|104917.3|104967.3|104917.3|104967.3|104917.3|104967.3|104917.3|1
1726777640000|2024-09-19 20:27:20|104966.6|104916.6|104963.6|104913.6|104966.6|104916.6|104963.6|104913.6|9
1726777650000|2024-09-19 20:27:30|104963|104913|104964.2|104914.2|104964.2|104914.2|104963|104913|7
1726777660000|2024-09-19 20:27:40|104963.9|104913.9|104965.3|104915.3|104965.3|104915.3|104963.9|104913.9|7
1726777670000|2024-09-19 20:27:50|104965|104915|104966.8|104916.8|104969|104919|104965|104915|12
1726777680000|2024-09-19 20:28:00|104967.5|104917.5|104969.5|104919.5|104971.4|104921.4|104967.5|104917.5|22
1726777690000|2024-09-19 20:28:10|104969.9|104919.9|104968.9|104918.9|104970.7|104920.7|104968.9|104918.9|9
1726777700000|2024-09-19 20:28:20|104968.7|104918.7|104968.3|104918.3|104968.7|104918.7|104967.7|104917.7|8
1726777710000|2024-09-19 20:28:30|104968.4|104918.4|104966.3|104916.3|104968.4|104918.4|104966.2|104916.2|11
1726777720000|2024-09-19 20:28:40|104966.4|104916.4|104966.4|104916.4|104966.4|104916.4|104966.4|104916.4|1
1726777730000|2024-09-19 20:28:50|104966|104916|104966.7|104916.7|104966.7|104916.7|104966|104916|5
1726777740000|2024-09-19 20:29:00|104967.1|104917.1|104968.3|104918.3|104968.8|104918.8|104966.7|104916.7|8
1726777750000|2024-09-19 20:29:10|104968.2|104918.2|104968.4|104918.4|104968.7|104918.7|104966.5|104916.5|9
1726777760000|2024-09-19 20:29:20|104968|104918|104965.6|104915.6|104968|104918|104965.6|104915.6|11
1726777770000|2024-09-19 20:29:30|104965.9|104915.9|104962.6|104912.6|104965.9|104915.9|104962.6|104912.6|14
1726777780000|2024-09-19 20:29:40|104962.9|104912.9|104964.9|104914.9|104965.6|104915.6|104962.2|104912.2|21
1726777790000|2024-09-19 20:29:50|104965.9|104915.9|104965.4|104915.4|104966|104916|104965.1|104915.1|10
1726777800000|2024-09-19 20:30:00|104965.2|104915.2|104965.8|104915.8|104967.5|104917.5|104959.4|104909.4|24
1726777810000|2024-09-19 20:30:10|104963.3|104913.3|104961.9|104911.9|104965.8|104915.8|104959.4|104909.4|23
1726777820000|2024-09-19 20:30:20|104965.6|104915.6|104961|104911|104966.1|104916.1|104960.4|104910.4|21
1726777830000|2024-09-19 20:30:30|104960.9|104910.9|104960.7|104910.7|104965.3|104915.3|104958.2|104908.2|32
1726777840000|2024-09-19 20:30:40|104964.1|104914.1|104964.8|104914.8|104965.1|104915.1|104958.6|104908.6|24
1726777850000|2024-09-19 20:30:50|104961.5|104911.5|104961.6|104911.6|104966.7|104916.7|104961.1|104911.1|20
1726777860000|2024-09-19 20:31:00|104965.3|104915.3|104960.5|104910.5|104966.2|104916.2|104960|104910|21
1726777870000|2024-09-19 20:31:10|104962.4|104912.4|104962|104912|104966.3|104916.3|104961.4|104911.4|20
1726777880000|2024-09-19 20:31:20|104963.1|104913.1|104960.1|104910.1|104964.3|104914.3|104960|104910|22
1726777890000|2024-09-19 20:31:30|104959.6|104909.6|104959.4|104909.4|104960.7|104910.7|104959.4|104909.4|17
1726777900000|2024-09-19 20:31:40|104960.5|104910.5|104960.4|104910.4|104963.8|104913.8|104959.6|104909.6|20
1726777910000|2024-09-19 20:31:50|104963.5|104913.5|104960.1|104910.1|104964.2|104914.2|104959.5|104909.5|20
1726777920000|2024-09-19 20:32:00|104960.2|104910.2|104960.5|104910.5|104964.9|104914.9|104959.5|104909.5|9
1726777930000|2024-09-19 20:32:10|104960.8|104910.8|104960.2|104910.2|104965.5|104915.5|104960.2|104910.2|6
1726777940000|2024-09-19 20:32:20|104959.6|104909.6|104959.7|104909.7|104960.2|104910.2|104959.6|104909.6|7
1726777950000|2024-09-19 20:32:30|104959.8|104909.8|104960.5|104910.5|104960.6|104910.6|104959.8|104909.8|5
1726777960000|2024-09-19 20:32:40|104960|104910|104959.7|104909.7|104960.1|104910.1|104959.7|104909.7|4
1726777970000|2024-09-19 20:32:50|104960.3|104910.3|104960.8|104910.8|104961|104911|104960.3|104910.3|5
1726777980000|2024-09-19 20:33:00|104960.7|104910.7|104961.8|104911.8|104961.8|104911.8|104960.7|104910.7|4
1726777990000|2024-09-19 20:33:10|104961.9|104911.9|104961.8|104911.8|104961.9|104911.9|104961.8|104911.8|2
1726778000000|2024-09-19 20:33:20|104961.7|104911.7|104961.7|104911.7|104961.7|104911.7|104961.7|104911.7|1
1726778010000|2024-09-19 20:33:30|104961.6|104911.6|104962.8|104912.8|104962.9|104912.9|104961.6|104911.6|3
1726778020000|2024-09-19 20:33:40|104963.3|104913.3|104961.1|104911.1|104963.4|104913.4|104961.1|104911.1|5
1726778030000|2024-09-19 20:33:50|104961.6|104911.6|104960.9|104910.9|104963.1|104913.1|104960.9|104910.9|10
1726778040000|2024-09-19 20:34:00|104961.2|104911.2|104960.7|104910.7|104961.2|104911.2|104960.7|104910.7|3
1726778050000|2024-09-19 20:34:10|104960.6|104910.6|104963.1|104913.1|104963.1|104913.1|104960.6|104910.6|6
1726778060000|2024-09-19 20:34:20|104963.3|104913.3|104963.9|104913.9|104963.9|104913.9|104963.3|104913.3|2
1726778070000|2024-09-19 20:34:30|104963.5|104913.5|104963.4|104913.4|104963.9|104913.9|104963.4|104913.4|4
1726778080000|2024-09-19 20:34:40|104963.5|104913.5|104962.8|104912.8|104963.8|104913.8|104962.8|104912.8|9
1726778090000|2024-09-19 20:34:50|104961.9|104911.9|104962|104912|104962|104912|104961.8|104911.8|3
1726778100000|2024-09-19 20:35:00|104961.9|104911.9|104961|104911|104961.9|104911.9|104961|104911|5
1726778110000|2024-09-19 20:35:10|104960.9|104910.9|104960.8|104910.8|104961.1|104911.1|104960.8|104910.8|6
1726778120000|2024-09-19 20:35:20|104961|104911|104959.4|104909.4|104961|104911|104959.4|104909.4|7
1726778130000|2024-09-19 20:35:30|104958.4|104908.4|104958.4|104908.4|104958.4|104908.4|104958.2|104908.2|3
1726778140000|2024-09-19 20:35:40|104958.8|104908.8|104958.8|104908.8|104958.8|104908.8|104958.8|104908.8|1
1726778150000|2024-09-19 20:35:50|104958.5|104908.5|104958.8|104908.8|104958.8|104908.8|104958.5|104908.5|3
1726778160000|2024-09-19 20:36:00|104958.9|104908.9|104958.3|104908.3|104960.4|104910.4|104957.8|104907.8|8
1726778170000|2024-09-19 20:36:10|104958.7|104908.7|104958.2|104908.2|104958.7|104908.7|104958.2|104908.2|6
1726778180000|2024-09-19 20:36:20|104957.4|104907.4|104956.4|104906.4|104957.9|104907.9|104956.4|104906.4|6
1726778190000|2024-09-19 20:36:30|104956.3|104906.3|104956.4|104906.4|104956.4|104906.4|104956.3|104906.3|4
1726778200000|2024-09-19 20:36:40|104955.6|104905.6|104955.8|104905.8|104956.2|104906.2|104955.6|104905.6|6
1726778210000|2024-09-19 20:36:50|104956.1|104906.1|104957.5|104907.5|104957.5|104907.5|104956.1|104906.1|5
1726778220000|2024-09-19 20:37:00|104957.1|104907.1|104957.7|104907.7|104957.7|104907.7|104956.2|104906.2|7
1726778230000|2024-09-19 20:37:10|104958.2|104908.2|104957.8|104907.8|104958.4|104908.4|104957.6|104907.6|15
1726778240000|2024-09-19 20:37:20|104958.4|104908.4|104959.1|104909.1|104959.1|104909.1|104958.1|104908.1|4
1726778250000|2024-09-19 20:37:30|104956.6|104906.6|104959.2|104909.2|104961|104911|104955.3|104905.3|21
1726778260000|2024-09-19 20:37:40|104958|104908|104960.1|104910.1|104960.2|104910.2|104957.8|104907.8|20
1726778270000|2024-09-19 20:37:50|104961|104911|104948.5|104898.5|104961|104911|104941|104891|32
1726778280000|2024-09-19 20:38:00|104943.5|104893.5|104950.3|104900.3|104950.6|104900.6|104941.9|104891.9|37
1726778290000|2024-09-19 20:38:10|104949.3|104899.3|104945.4|104895.4|104951.8|104901.8|104942.7|104892.7|44
1726778300000|2024-09-19 20:38:20|104944.4|104894.4|104948.7|104898.7|104948.7|104898.7|104944.4|104894.4|31
1726778310000|2024-09-19 20:38:30|104946.8|104896.8|104947.4|104897.4|104948.9|104898.9|104944.9|104894.9|34
1726778320000|2024-09-19 20:38:40|104944.6|104894.6|104945.7|104895.7|104947.8|104897.8|104944.6|104894.6|25
1726778330000|2024-09-19 20:38:50|104947.8|104897.8|104948.2|104898.2|104948.7|104898.7|104945.7|104895.7|35
1726778340000|2024-09-19 20:39:00|104946.4|104896.4|104945.2|104895.2|104948.5|104898.5|104943.9|104893.9|43
1726778350000|2024-09-19 20:39:10|104947.1|104897.1|104946.2|104896.2|104951.6|104901.6|104943.5|104893.5|44
1726778360000|2024-09-19 20:39:20|104946.4|104896.4|104944.5|104894.5|104985.4|104898.7|104941.3|104842.9|49
1726778370000|2024-09-19 20:39:30|104983.9|104856.8|104951.8|104901.8|104984|104903.4|104943.4|104856.8|43
1726778380000|2024-09-19 20:39:40|104950.1|104900.1|104944|104894|104951.7|104901.7|104942.5|104892.5|45
1726778390000|2024-09-19 20:39:50|104944.3|104894.3|104945|104895|104952.6|104902.6|104942.5|104892.5|44
1726778400000|2024-09-19 20:40:00|104946.3|104896.3|104940.7|104890.7|104980.2|104903.1|104940.6|104852.1|57
1726778410000|2024-09-19 20:40:10|104979.6|104851.5|104943.2|104893.2|105007.5|104904|104941.8|104851.5|67
1726778420000|2024-09-19 20:40:20|104941.4|104891.4|104951.1|104901.1|105009.1|104903.6|104940.7|104848.7|65
1726778430000|2024-09-19 20:40:30|104951.8|104901.8|104943|104893|105003.9|104907|104941.7|104858|64
1726778440000|2024-09-19 20:40:40|104943.4|104893.4|104952|104902|104994.1|104907.7|104941.9|104860.5|70
1726778450000|2024-09-19 20:40:50|104952.4|104902.4|104948.8|104898.8|105004.5|104903.4|104937.6|104844|71
1726778460000|2024-09-19 20:41:00|105004.7|104862.2|104948|104898|105004.7|104903.5|104947.7|104861.2|67
1726778470000|2024-09-19 20:41:10|104948.6|104898.6|104947.1|104897.1|105005|104902.5|104938.3|104847.2|68
1726778480000|2024-09-19 20:41:20|104943.8|104893.8|104935.4|104885.4|104946.3|104896.3|104935.3|104885.3|63
1726778490000|2024-09-19 20:41:30|104938.2|104888.2|104937.1|104887.1|104941.7|104891.7|104935.9|104885.9|66
1726778500000|2024-09-19 20:41:40|104937.9|104887.9|104943|104893|104951.2|104901.2|104936.4|104886.4|67
1726778510000|2024-09-19 20:41:50|104946|104896|104938.4|104888.4|104951.6|104901.6|104933.2|104883.2|60
1726778520000|2024-09-19 20:42:00|104937.1|104887.1|104937|104887|104939.4|104889.4|104935.7|104885.7|7
1726778530000|2024-09-19 20:42:10|104936.4|104886.4|104938.6|104888.6|104938.6|104888.6|104936.4|104886.4|9
1726778540000|2024-09-19 20:42:20|104938.1|104888.1|104935.1|104885.1|104940.7|104890.7|104935|104885|8
1726778550000|2024-09-19 20:42:30|104935.2|104885.2|104940.1|104890.1|104940.1|104890.1|104935.1|104885.1|3
1726778560000|2024-09-19 20:42:40|104940|104890|104943.1|104893.1|104943.6|104893.6|104940|104890|5
1726778570000|2024-09-19 20:42:50|104943|104893|104936|104886|104943.1|104893.1|104936|104886|8
1726778580000|2024-09-19 20:43:00|104930.8|104880.8|104933.1|104883.1|104934.4|104884.4|104930.8|104880.8|10
1726778590000|2024-09-19 20:43:10|104932.7|104882.7|104932.8|104882.8|104933.1|104883.1|104931.3|104881.3|8
1726778600000|2024-09-19 20:43:20|104932.9|104882.9|104934.2|104884.2|104934.2|104884.2|104932.6|104882.6|6
1726778610000|2024-09-19 20:43:30|104934.1|104884.1|104934.2|104884.2|104934.3|104884.3|104934|104884|6
1726778620000|2024-09-19 20:43:40|104934.3|104884.3|104936.3|104886.3|104936.7|104886.7|104932.9|104882.9|8
1726778630000|2024-09-19 20:43:50|104936.1|104886.1|104933.3|104883.3|104937.1|104887.1|104933.3|104883.3|9
1726778640000|2024-09-19 20:44:00|104933.7|104883.7|104933.4|104883.4|104934|104884|104933.4|104883.4|12
1726778650000|2024-09-19 20:44:10|104933.1|104883.1|104933.9|104883.9|104934.6|104884.6|104933.1|104883.1|10
1726778660000|2024-09-19 20:44:20|104933.8|104883.8|104935.5|104885.5|104936.1|104886.1|104932.8|104882.8|10
1726778670000|2024-09-19 20:44:30|104936|104886|104938.3|104888.3|104938.7|104888.7|104936|104886|6
1726778680000|2024-09-19 20:44:40|104937.9|104887.9|104936.2|104886.2|104938.4|104888.4|104934.3|104884.3|11
1726778690000|2024-09-19 20:44:50|104931.5|104881.5|104935.5|104885.5|104935.7|104885.7|104931.3|104881.3|9
1726778700000|2024-09-19 20:45:00|104932.5|104882.5|104933.9|104883.9|104933.9|104883.9|104931.9|104881.9|12
1726778710000|2024-09-19 20:45:10|104934.8|104884.8|104933.4|104883.4|104934.8|104884.8|104931.1|104881.1|10
1726778720000|2024-09-19 20:45:20|104935.9|104885.9|104933.9|104883.9|104935.9|104885.9|104932.9|104882.9|8
1726778730000|2024-09-19 20:45:30|104929.9|104879.9|104930|104880|104930|104880|104929.6|104879.6|3
1726778740000|2024-09-19 20:45:40|104929.9|104879.9|104925.9|104875.9|104929.9|104879.9|104925.3|104875.3|8
1726778750000|2024-09-19 20:45:50|104925.7|104875.7|104925.2|104875.2|104925.8|104875.8|104922.7|104872.7|6
1726778760000|2024-09-19 20:46:00|104925.3|104875.3|104926|104876|104927.2|104877.2|104925|104875|13
1726778770000|2024-09-19 20:46:10|104925.9|104875.9|104922.5|104872.5|104925.9|104875.9|104921.8|104871.8|10
1726778780000|2024-09-19 20:46:20|104922.6|104872.6|104923.7|104873.7|104923.7|104873.7|104920.3|104870.3|9
1726778790000|2024-09-19 20:46:30|104923.6|104873.6|104921.2|104871.2|104923.6|104873.6|104921.2|104871.2|7
1726778800000|2024-09-19 20:46:40|104921.9|104871.9|104921.7|104871.7|104921.9|104871.9|104921.1|104871.1|3
1726778810000|2024-09-19 20:46:50|104921.8|104871.8|104923.1|104873.1|104923.5|104873.5|104921.8|104871.8|8
1726778820000|2024-09-19 20:47:00|104923|104873|104918.7|104868.7|104923|104873|104918.1|104868.1|5
1726778830000|2024-09-19 20:47:10|104918.9|104868.9|104941.5|104891.5|104941.5|104891.5|104918.7|104868.7|11
1726778840000|2024-09-19 20:47:20|104942.9|104892.9|104941.1|104891.1|104942.9|104892.9|104940.3|104890.3|5
1726778850000|2024-09-19 20:47:30|104941|104891|104940.7|104890.7|104942.2|104892.2|104940.6|104890.6|7
1726778860000|2024-09-19 20:47:40|104940.6|104890.6|104941.1|104891.1|104941.2|104891.2|104940.6|104890.6|5
1726778870000|2024-09-19 20:47:50|104941|104891|104941.1|104891.1|104941.1|104891.1|104941|104891|2
1726778880000|2024-09-19 20:48:00|104941.5|104891.5|104940.1|104890.1|104941.5|104891.5|104937.7|104887.7|8
1726778890000|2024-09-19 20:48:10|104939.9|104889.9|104938.7|104888.7|104942.6|104892.6|104934.8|104884.8|21
1726778900000|2024-09-19 20:48:20|104936.7|104886.7|104936.7|104886.7|104939.8|104889.8|104936.7|104886.7|12
1726778910000|2024-09-19 20:48:30|104936.9|104886.9|104940.2|104890.2|104940.2|104890.2|104936.6|104886.6|11
1726778920000|2024-09-19 20:48:40|104940.1|104890.1|104940.7|104890.7|104940.7|104890.7|104939.1|104889.1|9
1726778930000|2024-09-19 20:48:50|104939.7|104889.7|104936.7|104886.7|104939.7|104889.7|104935.7|104885.7|15
1726778940000|2024-09-19 20:49:00|104934.2|104884.2|104934.7|104884.7|104936.3|104886.3|104933.2|104883.2|12
1726778950000|2024-09-19 20:49:10|104932.1|104882.1|104936.2|104886.2|104936.7|104886.7|104932.1|104882.1|11
1726778960000|2024-09-19 20:49:20|104935.8|104885.8|104935.2|104885.2|104935.8|104885.8|104935.2|104885.2|3
1726778970000|2024-09-19 20:49:30|104935.1|104885.1|104935.9|104885.9|104936|104886|104934.9|104884.9|11
1726778980000|2024-09-19 20:49:40|104935.6|104885.6|104935|104885|104935.8|104885.8|104934.7|104884.7|10
1726778990000|2024-09-19 20:49:50|104934.7|104884.7|104933.8|104883.8|104934.9|104884.9|104933.7|104883.7|6
1726779000000|2024-09-19 20:50:00|104928.9|104878.9|104981.1|104813.8|104981.1|104885.8|104923|104813.8|65
1726779010000|2024-09-19 20:50:10|105005.2|104805.2|105018.8|104824.3|105019.7|104842|104981.2|104804.9|30
1726779020000|2024-09-19 20:50:20|105015.8|104825.3|105014.1|104823|105015.9|104825.4|105012.1|104821.8|14
1726779030000|2024-09-19 20:50:30|105014.7|104822.4|104989.2|104841.7|105014.7|104842.4|104987.3|104822.4|15
1726779040000|2024-09-19 20:50:40|105000.1|104841.4|104998.8|104844.9|105002.5|104844.9|104988.8|104841.4|26
1726779050000|2024-09-19 20:50:50|105001|104844.6|105005|104844|105034.3|104845.1|104971.3|104832.8|41
1726779060000|2024-09-19 20:51:00|105003.2|104844.9|105013.4|104838.2|105021.8|104845.1|104990.2|104835.6|53
1726779070000|2024-09-19 20:51:10|105008.9|104840.1|104995.5|104845|105008.9|104890.2|104940.2|104835.3|42
1726779080000|2024-09-19 20:51:20|104995.6|104845.2|105007.5|104847.1|105029.4|104852.6|104995.6|104836.8|34
1726779090000|2024-09-19 20:51:30|105010.8|104850|105002.9|104856.1|105011.2|104858.9|104999.4|104847.1|51
1726779100000|2024-09-19 20:51:40|104998.7|104857.8|105009.3|104859.4|105009.3|104862.2|104995.1|104855.2|43
1726779110000|2024-09-19 20:51:50|105009.4|104861.5|105010.3|104856.9|105010.3|104861.6|105009.3|104856.9|24
1726779120000|2024-09-19 20:52:00|105010.4|104859.7|105010|104856.7|105010.4|104859.7|105009.9|104856.7|24
1726779130000|2024-09-19 20:52:10|105011|104859.4|104950.7|104900.7|105011|104905.7|104950.7|104856.7|17
1726779140000|2024-09-19 20:52:20|104955.7|104905.7|104946.5|104896.5|104988.1|104906.1|104945.7|104862.2|20
1726779150000|2024-09-19 20:52:30|104946.4|104896.4|104948.5|104898.5|104948.5|104898.5|104946.4|104896.4|21
1726779160000|2024-09-19 20:52:40|104946.7|104896.7|104999.7|104868.3|105006.8|104915.5|104946.7|104868.3|27
1726779170000|2024-09-19 20:52:50|105000|104871.2|105000.8|104868.7|105001.3|104871.3|104999.9|104868.6|18
1726779180000|2024-09-19 20:53:00|105001|104868.6|105000.5|104868.7|105001|104905.2|104955.2|104868.6|13
1726779190000|2024-09-19 20:53:10|104950.5|104868.6|104957.6|104907.6|104957.6|104907.6|104950.5|104868.6|9
1726779200000|2024-09-19 20:53:20|104957.3|104907.3|104962.1|104912.1|104964.5|104914.5|104957.3|104907.3|31
1726779210000|2024-09-19 20:53:30|104957.7|104907.7|104961|104911|104998.3|104911|104947.6|104873|35
1726779220000|2024-09-19 20:53:40|104956.2|104906.2|104952.9|104902.9|105000.5|104910.9|104946.8|104865.2|19
1726779230000|2024-09-19 20:53:50|104951.4|104901.4|104951.8|104901.8|104999.9|104908.2|104947.6|104865.2|16
1726779240000|2024-09-19 20:54:00|104951.6|104901.6|104950.8|104900.8|105002.7|104912|104946.5|104865.6|26
1726779250000|2024-09-19 20:54:10|104950.7|104900.7|104948.6|104898.6|104958.3|104908.3|104948.1|104898.1|17
1726779260000|2024-09-19 20:54:20|104949.8|104899.8|104952.4|104902.4|104953|104903|104949.8|104899.8|8
1726779270000|2024-09-19 20:54:30|104958.9|104908.9|104950.4|104900.4|104958.9|104908.9|104950.4|104900.4|6
1726779280000|2024-09-19 20:54:40|104952.1|104902.1|104952.1|104902.1|104952.1|104902.1|104952.1|104902.1|1
1726779290000|2024-09-19 20:54:50|104958.6|104908.6|104952.8|104902.8|105001.9|104909.3|104952.1|104866.7|10
1726779300000|2024-09-19 20:55:00|104951.4|104901.4|104976.7|104834.6|105017.3|104901.4|104951.4|104815|29
1726779310000|2024-09-19 20:55:10|104977.2|104835.5|104974.1|104832.4|104983.8|104841.7|104973.2|104823.1|35
1726779320000|2024-09-19 20:55:20|104974.4|104834.7|104991.7|104828.7|104994.8|104843.6|104974|104825.4|29
1726779330000|2024-09-19 20:55:30|104991.8|104830.7|104992.1|104835.6|104998.9|104837.7|104989.3|104821.4|30
1726779340000|2024-09-19 20:55:40|104991|104833.3|104992|104850.3|104994.9|104850.3|104990.8|104833.3|16
1726779350000|2024-09-19 20:55:50|104992.4|104849.9|104942.6|104892.6|104992.4|104892.7|104942.4|104849.9|11
1726779360000|2024-09-19 20:56:00|104974.9|104838.7|104972.4|104838.4|104979|104848.7|104967.2|104833.2|21
1726779370000|2024-09-19 20:56:10|104973.1|104842.6|104966.8|104836.8|104973.1|104883.8|104933.1|104836.8|10
1726779380000|2024-09-19 20:56:20|104967.4|104841.4|104978.9|104853.2|104978.9|104895.1|104931|104841.4|16
1726779390000|2024-09-19 20:56:30|104939.7|104889.7|104972.3|104845.4|104976.2|104889.8|104935.4|104838.7|18
1726779400000|2024-09-19 20:56:40|104972.4|104846.4|104946.1|104896.1|104980.1|104896.1|104935.6|104843.2|16
1726779410000|2024-09-19 20:56:50|104947.6|104897.6|104944.9|104894.9|104949.9|104899.9|104943.1|104893.1|13
1726779420000|2024-09-19 20:57:00|104945.1|104895.1|104993.4|104848.7|104994.2|104898.3|104944.5|104833|20
1726779430000|2024-09-19 20:57:10|104993.5|104852.9|104992.4|104836.7|104993.5|104852.9|104992.4|104826.8|11
1726779440000|2024-09-19 20:57:20|104992.3|104826.6|104992.5|104850.5|104992.7|104861.8|104991.5|104825.7|16
1726779450000|2024-09-19 20:57:30|104992.3|104850.4|104984|104851.3|104992.4|104854.8|104982.9|104842.1|11
1726779460000|2024-09-19 20:57:40|104983.9|104842.1|104949.1|104899.1|104984.3|104900.8|104948.3|104842.1|16
1726779470000|2024-09-19 20:57:50|104982.8|104853.1|104978|104831.4|104983|104898.1|104947.9|104831.4|14
1726779480000|2024-09-19 20:58:00|104978.5|104837|104986.2|104836.5|104988.4|104853|104978.5|104819.5|22
1726779490000|2024-09-19 20:58:10|104986.3|104836.4|104986.3|104820.1|104987|104849.7|104985.9|104820.1|22
1726779500000|2024-09-19 20:58:20|104986.5|104820.8|104987.6|104824|104987.6|104825.5|104986.5|104810.4|18
1726779510000|2024-09-19 20:58:30|104993.9|104826.2|104997|104826.3|105000.3|104841|104984.8|104821.5|26
1726779520000|2024-09-19 20:58:40|104992.6|104826.4|105004|104838.3|105004.3|104838.4|104992.1|104826.4|13
1726779530000|2024-09-19 20:58:50|105003.6|104838.5|104998.3|104851|105023.4|104858.6|104995.5|104838.4|25
1726779540000|2024-09-19 20:59:00|104998.2|104843.4|104994.1|104817|105001.2|104845.5|104991.8|104817|18
1726779550000|2024-09-19 20:59:10|104993.9|104815.8|105000.5|104832.7|105000.7|104835.1|104992.6|104814.8|13
1726779560000|2024-09-19 20:59:20|105001.7|104832.3|104992.7|104845.4|105004.9|104846.9|104987.2|104830.5|16
1726779570000|2024-09-19 20:59:30|105023.8|104823.8|105025.8|104825.8|105025.8|104825.8|105015.3|104815.3|23
1726779580000|2024-09-19 20:59:40|105020.7|104820.7|105018.1|104818.1|105020.7|104820.7|105014.5|104814.5|12
1726779590000|2024-09-19 20:59:50|105019.4|104819.4|105031.7|104831.7|105031.7|104831.7|105018.2|104818.2|17
1726779600000|2024-09-19 21:00:00|105024.2|104824.2|105024.2|104824.2|105024.2|104824.2|105024.2|104824.2|1
1726779680000|2024-09-19 21:01:20|105009.5|104809.5|105009.5|104809.5|105009.5|104809.5|105009.5|104809.5|1
1726779690000|2024-09-19 21:01:30|105011|104811|105079.1|104879.1|105079.1|104879.1|105011|104811|2
1726783290000|2024-09-19 22:01:30|105093.8|104893.8|105040.7|104840.7|105093.8|104893.8|105037.7|104837.7|19
1726783300000|2024-09-19 22:01:40|105040.6|104840.6|105034.1|104834.1|105040.6|104840.6|105034.1|104834.1|9
1726783310000|2024-09-19 22:01:50|105034|104834|105029.4|104829.4|105034|104834|105026.6|104826.6|13
1726783320000|2024-09-19 22:02:00|105025.9|104825.9|105028.8|104828.8|105029.5|104829.5|105020.4|104820.4|12
1726783330000|2024-09-19 22:02:10|105026.6|104826.6|105025.9|104825.9|105032.1|104832.1|105023.1|104823.1|17
1726783340000|2024-09-19 22:02:20|105026|104826|105019.2|104819.2|105026|104826|105018.2|104818.2|12
1726783350000|2024-09-19 22:02:30|105019.5|104819.5|105022.4|104822.4|105024.3|104824.3|105018.3|104818.3|10
1726783360000|2024-09-19 22:02:40|105022.1|104822.1|105018.7|104818.7|105027.8|104827.8|105017.2|104817.2|19
1726783370000|2024-09-19 22:02:50|105016.1|104816.1|105014.4|104814.4|105028|104828|105014.4|104814.4|10
1726783570000|2024-09-19 22:06:10|105066.9|104866.9|105069.2|104869.2|105072.4|104872.4|105066.9|104866.9|4
1726783580000|2024-09-19 22:06:20|105067.8|104867.8|105057.9|104857.9|105067.8|104867.8|105054|104854|10
1726783590000|2024-09-19 22:06:30|105043.7|104843.7|105043.7|104843.7|105043.7|104843.7|105043.7|104843.7|1
1726783620000|2024-09-19 22:07:00|105058|104858|105169.4|104969.4|105169.4|104969.4|105047.5|104847.5|10
1726783630000|2024-09-19 22:07:10|105153.4|104953.4|105153.4|104953.4|105153.4|104953.4|105153.4|104953.4|1
1726783640000|2024-09-19 22:07:20|105076.3|104876.3|105056.6|104856.6|105076.3|104876.3|105056.3|104856.3|10
1726783650000|2024-09-19 22:07:30|105056.3|104856.3|105059.5|104859.5|105065.4|104865.4|105052.7|104852.7|11
1726783660000|2024-09-19 22:07:40|105054.9|104854.9|105059.3|104859.3|105059.3|104859.3|105047.9|104847.9|18
1726783670000|2024-09-19 22:07:50|105058.8|104858.8|105059|104859|105061.9|104861.9|105038.5|104838.5|20
1726783680000|2024-09-19 22:08:00|105058.1|104858.1|105058.6|104858.6|105059.8|104859.8|105051|104851|15
1726783690000|2024-09-19 22:08:10|105059.4|104859.4|105039.9|104839.9|105059.4|104859.4|105037.1|104837.1|36
1726783700000|2024-09-19 22:08:20|105040.9|104840.9|105049.4|104849.4|105057.3|104857.3|105025.8|104825.8|23
1726783710000|2024-09-19 22:08:30|105052|104852|105040.6|104840.6|105052|104852|105040.6|104840.6|15
1726783720000|2024-09-19 22:08:40|105037.6|104837.6|105044.8|104844.8|105046.7|104846.7|105037.6|104837.6|15
1726783730000|2024-09-19 22:08:50|105044|104844|105045.3|104845.3|105045.4|104845.4|105043.2|104843.2|9
1726783740000|2024-09-19 22:09:00|105045.1|104845.1|105034.3|104834.3|105049.9|104849.9|105030.5|104830.5|23
1726783750000|2024-09-19 22:09:10|105033.6|104833.6|105041|104841|105048.4|104848.4|105027.6|104827.6|26
1726783760000|2024-09-19 22:09:20|105040.9|104840.9|105038.3|104838.3|105040.9|104840.9|105026.3|104826.3|15
1726783770000|2024-09-19 22:09:30|105035.6|104835.6|105037.4|104837.4|105041.9|104841.9|105027.8|104827.8|16
1726783780000|2024-09-19 22:09:40|105037.8|104837.8|105043.6|104843.6|105043.6|104843.6|105031.4|104831.4|22
1726783790000|2024-09-19 22:09:50|105042.1|104842.1|105037.9|104837.9|105049.2|104849.2|105037.9|104837.9|34
1726783800000|2024-09-19 22:10:00|105053.7|104853.7|105048.5|104848.5|105074.3|104874.3|105047.1|104847.1|30
1726783810000|2024-09-19 22:10:10|105047.9|104847.9|105035.4|104835.4|105073.5|104873.5|105035.4|104835.4|29
1726783820000|2024-09-19 22:10:20|105031.9|104831.9|105045.4|104845.4|105048.3|104848.3|105031.9|104831.9|16
1726783830000|2024-09-19 22:10:30|105045|104845|105045.5|104845.5|105047.3|104847.3|105034.6|104834.6|12
1726783840000|2024-09-19 22:10:40|105046.7|104846.7|105057.5|104857.5|105057.5|104857.5|105039.5|104839.5|25
1726783850000|2024-09-19 22:10:50|105044.6|104844.6|105071.5|104871.5|105071.5|104871.5|105044.6|104844.6|47
1726783860000|2024-09-19 22:11:00|105070.4|104870.4|105081.9|104881.9|105086.3|104886.3|105069.8|104869.8|46
1726783870000|2024-09-19 22:11:10|105081.4|104881.4|105083.1|104883.1|105088.2|104888.2|105069.2|104869.2|29
1726783880000|2024-09-19 22:11:20|105082.3|104882.3|105084.9|104884.9|105088.1|104888.1|105081.1|104881.1|13
1726783890000|2024-09-19 22:11:30|105084.5|104884.5|105085.6|104885.6|105088.2|104888.2|105084.5|104884.5|10
1726783900000|2024-09-19 22:11:40|105085.2|104885.2|105091.6|104891.6|105092.3|104892.3|105085.2|104885.2|7
1726783910000|2024-09-19 22:11:50|105091.5|104891.5|105071.8|104871.8|105091.5|104891.5|105071.8|104871.8|15
1726783920000|2024-09-19 22:12:00|105083.8|104883.8|105073.5|104873.5|105085.4|104885.4|105065.7|104865.7|60
1726783930000|2024-09-19 22:12:10|105075.2|104875.2|105085.8|104885.8|105089.6|104889.6|105068.6|104868.6|62
1726783940000|2024-09-19 22:12:20|105085.4|104885.4|105082.7|104882.7|105085.4|104885.4|105082.3|104882.3|11
1726783950000|2024-09-19 22:12:30|105082.4|104882.4|105080.5|104880.5|105082.4|104882.4|105080.1|104880.1|10
1726783960000|2024-09-19 22:12:40|105080.3|104880.3|105080|104880|105080.7|104880.7|105079.2|104879.2|11
1726783970000|2024-09-19 22:12:50|105080.5|104880.5|105080|104880|105080.5|104880.5|105079.9|104879.9|6
1726783980000|2024-09-19 22:13:00|105080.1|104880.1|105077.2|104877.2|105080.1|104880.1|105077.2|104877.2|5
1726783990000|2024-09-19 22:13:10|105077.1|104877.1|105074.1|104874.1|105078.3|104878.3|105073|104873|9
1726784000000|2024-09-19 22:13:20|105073.1|104873.1|105074.4|104874.4|105074.5|104874.5|105073.1|104873.1|4
1726784010000|2024-09-19 22:13:30|105074.5|104874.5|105072.5|104872.5|105074.5|104874.5|105072.3|104872.3|7
1726784020000|2024-09-19 22:13:40|105072.4|104872.4|105075.5|104875.5|105079.3|104879.3|105071.5|104871.5|7
1726784030000|2024-09-19 22:13:50|105075.4|104875.4|105079.1|104879.1|105079.4|104879.4|105075.3|104875.3|8
1726784040000|2024-09-19 22:14:00|105079.2|104879.2|105068.9|104868.9|105081.4|104881.4|105065.5|104865.5|27
1726784050000|2024-09-19 22:14:10|105070.9|104870.9|105068.4|104868.4|105086.3|104886.3|105068.3|104868.3|21
1726784060000|2024-09-19 22:14:20|105068.3|104868.3|105080.6|104880.6|105088.3|104888.3|105065.9|104865.9|43
1726784070000|2024-09-19 22:14:30|105080.2|104880.2|105069.8|104869.8|105080.9|104880.9|105065.2|104865.2|13
1726784080000|2024-09-19 22:14:40|105069.2|104869.2|105083.9|104883.9|105100|104900|105062.5|104862.5|76
1726784090000|2024-09-19 22:14:50|105084|104884|105086.6|104886.6|105088.5|104888.5|105055.8|104855.8|64
1726784100000|2024-09-19 22:15:00|105086.5|104886.5|105083.3|104883.3|105086.5|104886.5|105066.6|104866.6|32
1726784110000|2024-09-19 22:15:10|105083|104883|105069.7|104869.7|105095.9|104895.9|105067.5|104867.5|17
1726784120000|2024-09-19 22:15:20|105068.1|104868.1|105075.2|104875.2|105080.3|104880.3|105058|104858|69
1726784130000|2024-09-19 22:15:30|105061.4|104861.4|105064|104864|105084.7|104884.7|105056.6|104856.6|59
1726784140000|2024-09-19 22:15:40|105072.3|104872.3|105080.5|104880.5|105087.6|104887.6|105071.6|104871.6|64
1726784150000|2024-09-19 22:15:50|105079.2|104879.2|105085.6|104885.6|105089.3|104889.3|105066.5|104866.5|71
1726784160000|2024-09-19 22:16:00|105076.6|104876.6|105070.6|104870.6|105081.4|104881.4|105064.6|104864.6|69
1726784170000|2024-09-19 22:16:10|105070.9|104870.9|105079.8|104879.8|105086.4|104886.4|105063.9|104863.9|69
1726784180000|2024-09-19 22:16:20|105087.2|104887.2|105081.6|104881.6|105087.2|104887.2|105071.7|104871.7|55
1726784190000|2024-09-19 22:16:30|105081.8|104881.8|105083.8|104883.8|105088.2|104888.2|105053.2|104853.2|37
1726784200000|2024-09-19 22:16:40|105082.1|104882.1|105081.4|104881.4|105082.7|104882.7|105080.2|104880.2|16
1726784210000|2024-09-19 22:16:50|105083.7|104883.7|105087.7|104887.7|105092.6|104892.6|105067.5|104867.5|36
1726784220000|2024-09-19 22:17:00|105091.6|104891.6|105090.4|104890.4|105094|104894|105066.9|104866.9|66
1726784230000|2024-09-19 22:17:10|105089.9|104889.9|105089.2|104889.2|105089.9|104889.9|105088.3|104888.3|8
1726784240000|2024-09-19 22:17:20|105088.1|104888.1|105089.6|104889.6|105094|104894|105066.8|104866.8|35
1726784250000|2024-09-19 22:17:30|105090.1|104890.1|105086.8|104886.8|105090.1|104890.1|105071.8|104871.8|33
1726784260000|2024-09-19 22:17:40|105086.9|104886.9|105093.9|104893.9|105093.9|104893.9|105086.2|104886.2|13
1726784270000|2024-09-19 22:17:50|105093.3|104893.3|105073.4|104873.4|105093.3|104893.3|105073.4|104873.4|28
1726784280000|2024-09-19 22:18:00|105072.1|104872.1|105044.4|104844.4|105076.2|104876.2|105009.9|104813|64
1726784290000|2024-09-19 22:18:10|105016.7|104845.8|105052.3|104852.3|105081.9|104881.9|104994.2|104837.3|31
1726784300000|2024-09-19 22:18:20|105051.2|104851.2|105033.7|104833.7|105055.1|104855.1|105016.5|104816.5|54
1726784310000|2024-09-19 22:18:30|105032.4|104832.4|105028|104852.1|105032.4|104855.9|105021.7|104822.1|50
1726784320000|2024-09-19 22:18:40|105025|104854.3|105237.3|105037.3|105256.4|105056.4|105021.2|104848.4|53
1726784330000|2024-09-19 22:18:50|105232.8|105032.8|105218.8|105018.8|105296.3|105096.3|105140.8|104940.8|59
1726784340000|2024-09-19 22:19:00|105177.7|104977.7|105058.8|104858.8|105200.7|105000.7|105055.1|104855.1|57
1726784350000|2024-09-19 22:19:10|105057.1|104857.1|105083.5|104883.5|105083.5|104883.5|105055.9|104855.9|12
1726784360000|2024-09-19 22:19:20|105084.9|104884.9|105076.2|104876.2|105085.4|104885.4|105075.6|104875.6|10
1726784370000|2024-09-19 22:19:30|105076.1|104876.1|105078.2|104878.2|105083.9|104883.9|105047.5|104847.5|14
1726784380000|2024-09-19 22:19:40|105078|104878|105055.8|104855.8|105078|104878|105050.9|104850.9|28
1726784390000|2024-09-19 22:19:50|105050.2|104850.2|105065.6|104865.6|105079.8|104879.8|105044.4|104844.4|53
1726784400000|2024-09-19 22:20:00|105064.1|104864.1|105059.7|104859.7|105064.1|104864.1|105059.7|104859.7|8
1726784410000|2024-09-19 22:20:10|105047|104847|105056.6|104856.6|105069.9|104869.9|105036.3|104836.3|70
1726784420000|2024-09-19 22:20:20|105058|104858|105054.5|104854.5|105064.6|104864.6|105044.1|104844.1|73
1726784430000|2024-09-19 22:20:30|105054.2|104854.2|105051.8|104851.8|105062.8|104862.8|105047.3|104847.3|71
1726784440000|2024-09-19 22:20:40|105054.2|104854.2|105049.5|104849.5|105063|104863|105045.2|104845.2|76
1726784450000|2024-09-19 22:20:50|105054.4|104854.4|105066.9|104866.9|105069.8|104869.8|105047.9|104847.9|35
1726784460000|2024-09-19 22:21:00|105066.7|104866.7|105054.2|104854.2|105066.7|104866.7|105050.4|104850.4|15
1726784470000|2024-09-19 22:21:10|105055.1|104855.1|105055|104855|105069.8|104869.8|105048.2|104848.2|43
1726784480000|2024-09-19 22:21:20|105054.9|104854.9|105051.8|104851.8|105059.4|104859.4|105042.8|104842.8|52
1726784490000|2024-09-19 22:21:30|105048.1|104848.1|105052.2|104852.2|105059|104859|105047.1|104847.1|72
1726784500000|2024-09-19 22:21:40|105055.4|104855.4|105052.8|104852.8|105057|104857|105050.4|104850.4|70
1726784510000|2024-09-19 22:21:50|105055.7|104855.7|105054.7|104854.7|105059.6|104859.6|105048.3|104848.3|66
1726784520000|2024-09-19 22:22:00|105055.8|104855.8|105068.1|104868.1|105072.7|104872.7|105048.1|104848.1|54
1726784530000|2024-09-19 22:22:10|105068.2|104868.2|105067.6|104867.6|105068.2|104868.2|105066.5|104866.5|7
1726784540000|2024-09-19 22:22:20|105068|104868|105075.2|104875.2|105077.7|104877.7|105050.3|104850.3|21
1726784550000|2024-09-19 22:22:30|105074.4|104874.4|105073.8|104873.8|105074.4|104874.4|105073|104873|6
1726784560000|2024-09-19 22:22:40|105073.5|104873.5|105071.9|104871.9|105073.5|104873.5|105071.9|104871.9|6
1726784570000|2024-09-19 22:22:50|105073.5|104873.5|105072.8|104872.8|105074.5|104874.5|105072.5|104872.5|9
1726784580000|2024-09-19 22:23:00|105072.9|104872.9|105073.8|104873.8|105073.9|104873.9|105072.7|104872.7|7
1726784590000|2024-09-19 22:23:10|105073.9|104873.9|105075|104875|105075.3|104875.3|105072.9|104872.9|12
1726784600000|2024-09-19 22:23:20|105073.8|104873.8|105072.1|104872.1|105077.3|104877.3|105051.2|104851.2|27
1726784610000|2024-09-19 22:23:30|105063.3|104863.3|105073.5|104873.5|105073.5|104873.5|105063.2|104863.2|11
1726784620000|2024-09-19 22:23:40|105072.9|104872.9|105060.9|104860.9|105074.6|104874.6|105056.6|104856.6|36
1726784630000|2024-09-19 22:23:50|105062.2|104862.2|105073.3|104873.3|105076.8|104876.8|105054.5|104854.5|58
1726784640000|2024-09-19 22:24:00|105073.7|104873.7|105060.8|104860.8|105073.7|104873.7|105050.1|104850.1|18
1726784650000|2024-09-19 22:24:10|105060.9|104860.9|105071.9|104871.9|105074.9|104874.9|105055|104855|41
1726784660000|2024-09-19 22:24:20|105071.4|104871.4|105070.8|104870.8|105071.9|104871.9|105069.7|104869.7|6
1726784670000|2024-09-19 22:24:30|105070.7|104870.7|105071.8|104871.8|105072|104872|105070.7|104870.7|8
1726784680000|2024-09-19 22:24:40|105072.3|104872.3|105080.9|104880.9|105083.7|104883.7|105062.1|104862.1|19
1726784690000|2024-09-19 22:24:50|105080.7|104880.7|105082|104882|105082.1|104882.1|105079.1|104879.1|9
1726784700000|2024-09-19 22:25:00|105082.2|104882.2|105081.6|104881.6|105082.2|104882.2|105080.3|104880.3|10
1726784710000|2024-09-19 22:25:10|105080.8|104880.8|105081.2|104881.2|105082.7|104882.7|105080.4|104880.4|12
1726784720000|2024-09-19 22:25:20|105080.8|104880.8|105079.9|104879.9|105080.8|104880.8|105079.9|104879.9|5
1726784730000|2024-09-19 22:25:30|105079.6|104879.6|105078.9|104878.9|105079.7|104879.7|105078.9|104878.9|3
1726784740000|2024-09-19 22:25:40|105078.8|104878.8|105080.3|104880.3|105080.3|104880.3|105078.8|104878.8|2
1726784750000|2024-09-19 22:25:50|105079.6|104879.6|105078.9|104878.9|105080.5|104880.5|105078.9|104878.9|8
1726784760000|2024-09-19 22:26:00|105078.7|104878.7|105081.5|104881.5|105081.6|104881.6|105078.7|104878.7|12
1726784770000|2024-09-19 22:26:10|105081.3|104881.3|105080.7|104880.7|105081.4|104881.4|105080.7|104880.7|3
1726784780000|2024-09-19 22:26:20|105079.7|104879.7|105081.4|104881.4|105081.9|104881.9|105079.7|104879.7|4
1726784790000|2024-09-19 22:26:30|105081.5|104881.5|105081.7|104881.7|105081.7|104881.7|105078.3|104878.3|9
1726784800000|2024-09-19 22:26:40|105081.6|104881.6|105081.5|104881.5|105082.9|104882.9|105079.5|104879.5|10
1726784810000|2024-09-19 22:26:50|105081.7|104881.7|105082.8|104882.8|105083.5|104883.5|105081.7|104881.7|7
1726784820000|2024-09-19 22:27:00|105083.3|104883.3|105083.7|104883.7|105084.9|104884.9|105054|104854|18
1726784830000|2024-09-19 22:27:10|105084.6|104884.6|105083.7|104883.7|105084.6|104884.6|105082.5|104882.5|9
1726784840000|2024-09-19 22:27:20|105083.8|104883.8|105083.1|104883.1|105084.7|104884.7|105083.1|104883.1|8
1726784850000|2024-09-19 22:27:30|105084|104884|105080.9|104880.9|105084.4|104884.4|105080.9|104880.9|9
1726784860000|2024-09-19 22:27:40|105081.5|104881.5|105081.1|104881.1|105082.6|104882.6|105080.9|104880.9|7
1726784870000|2024-09-19 22:27:50|105079.2|104879.2|105079.8|104879.8|105081.1|104881.1|105079.2|104879.2|9
1726784880000|2024-09-19 22:28:00|105078.9|104878.9|105081.2|104881.2|105081.2|104881.2|105077.5|104877.5|10
1726784890000|2024-09-19 22:28:10|105079.9|104879.9|105079.3|104879.3|105079.9|104879.9|105079.3|104879.3|4
1726784900000|2024-09-19 22:28:20|105079.9|104879.9|105078.7|104878.7|105081.9|104881.9|105078.7|104878.7|9
1726784910000|2024-09-19 22:28:30|105078.4|104878.4|105076.7|104876.7|105078.4|104878.4|105076.3|104876.3|9
1726784920000|2024-09-19 22:28:40|105077.1|104877.1|105077.2|104877.2|105077.4|104877.4|105075.6|104875.6|8
1726784930000|2024-09-19 22:28:50|105077.1|104877.1|105077.9|104877.9|105078.3|104878.3|105076.2|104876.2|13
1726784940000|2024-09-19 22:29:00|105078.3|104878.3|105077.7|104877.7|105078.3|104878.3|105076.4|104876.4|8
1726784950000|2024-09-19 22:29:10|105078.1|104878.1|105077.6|104877.6|105078.1|104878.1|105076.1|104876.1|9
1726784960000|2024-09-19 22:29:20|105077.5|104877.5|105079|104879|105079|104879|105075.8|104875.8|11
1726784970000|2024-09-19 22:29:30|105078.6|104878.6|105078.7|104878.7|105079.3|104879.3|105075.3|104875.3|11
1726784980000|2024-09-19 22:29:40|105078.2|104878.2|105076.9|104885.6|105079.3|104885.6|105076.9|104877.6|10
1726784990000|2024-09-19 22:29:50|105077.1|104885.3|105072.2|104881.8|105077.1|104885.3|105072.1|104880.5|11
1726785000000|2024-09-19 22:30:00|105072.1|104881.7|105072.4|104882.5|105072.5|104882.5|105072.1|104881.7|5
1726785010000|2024-09-19 22:30:10|105072.5|104881.6|105073.4|104879.6|105073.4|104881.6|105070.1|104874.5|10
1726785020000|2024-09-19 22:30:20|105073.3|104879.7|105073.3|104879.7|105073.3|104879.7|105073.3|104879.7|2
1726785030000|2024-09-19 22:30:30|105068.9|104879.8|105069.1|104878.1|105073.3|104879.8|105068.9|104878.1|5
1726785040000|2024-09-19 22:30:40|105069|104873.2|105073.2|104873.2|105073.2|104873.2|105069|104873.2|4
1726785050000|2024-09-19 22:30:50|105073.1|104873.1|105068.8|104878.2|105073.2|104878.3|105068.8|104873.1|7
1726785060000|2024-09-19 22:31:00|105068.6|104878.3|105074.7|104882.4|105074.8|104882.4|105068.6|104878.3|3
1726785070000|2024-09-19 22:31:10|105074.5|104882.5|105068.9|104880.7|105075.2|104882.6|105068.9|104880.7|5
1726785080000|2024-09-19 22:31:20|105064.5|104875.9|105073.3|104876|105073.5|104876|105064.5|104875.9|5
1726785090000|2024-09-19 22:31:30|105068.4|104876.1|105073.6|104876.1|105073.6|104876.1|105068.4|104876.1|4
1726785100000|2024-09-19 22:31:40|105073.7|104876.2|105081.4|104881.4|105081.4|104881.4|105069|104876.2|5
1726785110000|2024-09-19 22:31:50|105081.3|104881.3|105081|104881|105081.3|104881.3|105081|104881|2
1726785120000|2024-09-19 22:32:00|105080.9|104880.9|105080.8|104880.8|105081.1|104881.1|105080.8|104880.8|4
1726785130000|2024-09-19 22:32:10|105080.7|104880.7|105069.7|104882.4|105080.8|104882.4|105069.7|104880|8
1726785140000|2024-09-19 22:32:20|105074.6|104882.3|105069.4|104875.6|105077.7|104882.5|105060.4|104860.4|16
1726785150000|2024-09-19 22:32:30|105067.5|104873.1|105066.7|104874.5|105067.5|104875.1|105066.7|104873.1|8
1726785160000|2024-09-19 22:32:40|105066.9|104874.7|105062.7|104875.6|105067.5|104875.9|105062.2|104874.7|7
1726785170000|2024-09-19 22:32:50|105061.4|104877.4|105064.8|104870.5|105072.6|104878.5|105058|104860.3|15
1726785180000|2024-09-19 22:33:00|105062.2|104870.7|105065.5|104870.7|105066|104877.2|105061|104870.2|13
1726785190000|2024-09-19 22:33:10|105065.7|104871.1|105066.2|104877.2|105066.9|104878.1|105065.5|104871.1|6
1726785200000|2024-09-19 22:33:20|105066.1|104878.1|105064.2|104877.9|105066.1|104878.1|105062.1|104877.4|6
1726785210000|2024-09-19 22:33:30|105064.8|104877.3|105067|104870.4|105069.9|104877.6|105056.6|104856.6|36
1726785220000|2024-09-19 22:33:40|105066.3|104870.8|105063.6|104863.6|105068.7|104873.1|105055.9|104855.9|22
1726785230000|2024-09-19 22:33:50|105062.8|104862.8|105072|104876.5|105074.8|104878.5|105060.2|104860.2|20
1726785240000|2024-09-19 22:34:00|105070.7|104876.9|105064|104864|105070.7|104877.4|105057.6|104857.6|23
1726785250000|2024-09-19 22:34:10|105064.3|104864.3|105070.7|104870.7|105074.5|104874.5|105056|104856|67
1726785260000|2024-09-19 22:34:20|105070.6|104870.6|105065.4|104865.4|105074.7|104876.7|105059.7|104859.7|15
1726785270000|2024-09-19 22:34:30|105068.6|104868.6|105070.9|104871.6|105074.8|104874.8|105056.8|104856.8|63
1726785280000|2024-09-19 22:34:40|105070.2|104872.9|105070.9|104874.9|105072.2|104875.4|105070.2|104871.7|6
1726785290000|2024-09-19 22:34:50|105070.8|104875|105065.6|104865.6|105072.4|104875|105062.2|104862.2|28
1726785300000|2024-09-19 22:35:00|105069.7|104869.7|105065.9|104870.1|105069.7|104870.5|105063.8|104863.8|11
1726785310000|2024-09-19 22:35:10|105065.5|104870.2|105064.1|104870.5|105065.9|104870.7|105064.1|104870.2|7
1726785320000|2024-09-19 22:35:20|105063.9|104870.7|105064.4|104871.5|105064.4|104871.5|105063.8|104870.5|5
1726785330000|2024-09-19 22:35:30|105064.3|104870.8|105061.2|104867.7|105064.4|104870.8|105061.2|104865.1|5
1726785340000|2024-09-19 22:35:40|105061.3|104873.5|105057.7|104870.1|105061.3|104873.5|105057.3|104870.1|8
1726785350000|2024-09-19 22:35:50|105057.4|104870|105056.4|104869.3|105057.4|104870|105056.4|104869.2|4
1726785360000|2024-09-19 22:36:00|105056.5|104869.2|105062.5|104882.6|105063.6|104882.6|105056.3|104861.3|16
1726785370000|2024-09-19 22:36:10|105062.3|104881.4|105063|104881.7|105063|104881.9|105062.3|104881.4|6
1726785380000|2024-09-19 22:36:20|105064.7|104878|105066.5|104882.4|105067.5|104882.4|105056.6|104856.6|17
1726785390000|2024-09-19 22:36:30|105066.4|104882.6|105066.3|104866.3|105066.4|104883.1|105062.1|104862.8|15
1726785400000|2024-09-19 22:36:40|105068.3|104868.3|105063.2|104878.8|105068.7|104879.3|105060.3|104862.6|23
1726785410000|2024-09-19 22:36:50|105063|104878.9|105066.9|104878.6|105069.6|104879.2|105062.2|104862.2|15
1726785420000|2024-09-19 22:37:00|105067.4|104876.9|105063.3|104877.9|105067.4|104878.5|105063.3|104876.9|6
1726785430000|2024-09-19 22:37:10|105062.5|104878.7|105065.1|104884.5|105069.4|104884.5|105062.3|104866.2|15
1726785440000|2024-09-19 22:37:20|105065.2|104884.1|105066.2|104887.9|105069.4|104887.9|105065.2|104883.5|10
1726785450000|2024-09-19 22:37:30|105066.1|104888.4|105065.2|104887.8|105066.1|104888.4|105065.1|104887.8|6
1726785460000|2024-09-19 22:37:40|105065.3|104887.7|105067.1|104890.7|105067.1|104890.7|105064.9|104887.6|9
1726785470000|2024-09-19 22:37:50|105066.5|104891.3|105069|104892.6|105069|104892.6|105066.5|104891.3|7
1726785480000|2024-09-19 22:38:00|105070.5|104892.7|105071.5|104895|105071.5|104895|105070.5|104892.7|5
1726785490000|2024-09-19 22:38:10|105076.7|104896.5|105079.2|104899.9|105079.2|104899.9|105076.6|104895.3|17
1726785500000|2024-09-19 22:38:20|105078.2|104898.8|105091.1|104891.1|105091.1|104902.1|105076.5|104888.3|24
1726785510000|2024-09-19 22:38:30|105089.7|104889.7|105084.5|104901|105091.6|104902.4|105074.1|104874.1|31
1726785520000|2024-09-19 22:38:40|105096.5|104897.1|105078.6|104902.2|105096.5|104903.6|105078.6|104888.8|13
1726785530000|2024-09-19 22:38:50|105078.5|104902.3|105076.6|104889.2|105088.9|104902.3|105073.3|104876|49
1726785540000|2024-09-19 22:39:00|105076.8|104889.7|105074.7|104890.2|105079.6|104891.3|105073.8|104889.7|14
1726785550000|2024-09-19 22:39:10|105074.6|104889|105077.1|104887.1|105077.3|104889.1|105071.6|104886.7|20
1726785560000|2024-09-19 22:39:20|105077.5|104887.9|105076.6|104886.6|105078|104887.9|105066.3|104866.3|21
1726785570000|2024-09-19 22:39:30|105076|104886.4|105072.1|104887.7|105076|104887.7|105072.1|104874.6|18
1726785580000|2024-09-19 22:39:40|105071.4|104887|105075|104886.2|105076.2|104887.8|105069.5|104884.2|19
1726785590000|2024-09-19 22:39:50|105074.8|104887.5|105070.9|104885.5|105075.5|104887.6|105070.9|104885.5|4
1726785600000|2024-09-19 22:40:00|105069.7|104887.1|105075.3|104881.6|105079.9|104887.1|105066.7|104866.7|36
1726785610000|2024-09-19 22:40:10|105074.9|104882|105074.5|104882.7|105076.9|104882.9|105073.7|104880.8|15
1726785620000|2024-09-19 22:40:20|105074.3|104882.5|105078.1|104883.1|105078.7|104883.1|105074.2|104881.6|11
1726785630000|2024-09-19 22:40:30|105077.8|104883.5|105071.3|104883.2|105077.8|104883.8|105071.3|104882.2|15
1726785640000|2024-09-19 22:40:40|105072.5|104879|105070.9|104883.1|105073.8|104883.1|105070.9|104878.8|14
1726785650000|2024-09-19 22:40:50|105070.6|104883.3|105073|104883.6|105073.2|104886.2|105068.6|104883.1|19
1726785660000|2024-09-19 22:41:00|105073.1|104883.7|105077.2|104885.9|105085|104885.9|105067.2|104867.2|24
1726785670000|2024-09-19 22:41:10|105077.3|104885.8|105081.3|104887.8|105081.6|104888.9|105074|104881.6|20
1726785680000|2024-09-19 22:41:20|105081.1|104888|105078.1|104881.7|105081.2|104888|105077.7|104881.7|15
1726785690000|2024-09-19 22:41:30|105077.5|104877.5|105074.9|104890.3|105081.2|104890.3|105074.9|104877.3|14
1726785700000|2024-09-19 22:41:40|105073.7|104889.3|105075.3|104888.7|105075.3|104889.8|105072.6|104888.7|13
1726785710000|2024-09-19 22:41:50|105074.9|104892.5|105077.8|104890.1|105077.9|104893.3|105072.9|104889.9|12
1726785720000|2024-09-19 22:42:00|105080.9|104887.9|105075.5|104889.2|105080.9|104889.2|105071|104871|22
1726785730000|2024-09-19 22:42:10|105075.8|104888.8|105074.4|104889.2|105075.9|104889.5|105074.4|104883.3|13
1726785740000|2024-09-19 22:42:20|105074.8|104888.7|105078.6|104882.9|105079.2|104889.1|105067.5|104867.5|31
1726785750000|2024-09-19 22:42:30|105077.1|104882.1|105073.8|104882.5|105082|104884.4|105073.5|104879.6|19
1726785760000|2024-09-19 22:42:40|105073.6|104882.7|105074.6|104877.4|105076.2|104883.1|105069.4|104869.4|36
1726785770000|2024-09-19 22:42:50|105074.3|104883|105082.1|104882.1|105082.1|104890.6|105069.7|104869.7|19
1726785780000|2024-09-19 22:43:00|105081|104889.6|105075.3|104875.3|105081.1|104889.6|105071.8|104871.8|43
1726785790000|2024-09-19 22:43:10|105076.8|104876.8|105075.8|104885.1|105077.7|104888.5|105075.3|104875.3|20
1726785800000|2024-09-19 22:43:20|105075.5|104885|105075.2|104883|105077.6|104889.2|105073.7|104873.7|28
1726785810000|2024-09-19 22:43:30|105075.1|104882.9|105073.6|104890.7|105077.5|104890.7|105071.9|104877|16
1726785820000|2024-09-19 22:43:40|105073.4|104890.9|105074.8|104889.7|105076.1|104891.1|105073.4|104889.4|10
1726785830000|2024-09-19 22:43:50|105074.3|104890.3|105074.4|104892.3|105079.8|104892.3|105072.7|104876.9|32
1726785840000|2024-09-19 22:44:00|105074.2|104892.2|105079.9|104884.6|105083.6|104892.2|105074.2|104878.9|29
1726785850000|2024-09-19 22:44:10|105079.6|104884.9|105077.5|104877.6|105081.8|104893.4|105073.1|104876.8|19
1726785860000|2024-09-19 22:44:20|105078.8|104878.8|105077.2|104895.2|105086|104895.2|105077.1|104878.8|15
1726785870000|2024-09-19 22:44:30|105082.9|104889.7|105076.7|104895.3|105083.8|104895.3|105076.1|104889.5|15
1726785880000|2024-09-19 22:44:40|105076.3|104895.5|105076.9|104895.2|105077.8|104895.5|105076.3|104889.9|11
1726785890000|2024-09-19 22:44:50|105076.8|104895.3|105079.6|104897.1|105079.6|104897.1|105076.2|104895|7
1726785900000|2024-09-19 22:45:00|105079.4|104897.2|105079.1|104897.6|105079.6|104897.7|105079.1|104897.2|8
1726785910000|2024-09-19 22:45:10|105079.6|104897|105080.4|104897.3|105080.4|104897.5|105079.6|104896.9|6
1726785920000|2024-09-19 22:45:20|105079.5|104898|105079.3|104897.5|105079.9|104898|105079.3|104897.5|6
1726785930000|2024-09-19 22:45:30|105079.2|104897.7|105079.7|104897.8|105079.7|104898|105079.2|104897.7|4
1726785940000|2024-09-19 22:45:40|105079.9|104897.6|105079.7|104897.2|105079.9|104897.6|105079.6|104897.2|3
1726785950000|2024-09-19 22:45:50|105079.4|104897.3|105076.8|104894.7|105079.8|104897.6|105076.6|104890.8|6
1726785960000|2024-09-19 22:46:00|105077.1|104894.4|105075.9|104897.9|105077.1|104898.6|105075.9|104892.6|12
1726785970000|2024-09-19 22:46:10|105076|104897.8|105076.3|104897.9|105076.3|104897.9|105075.9|104897.5|8
1726785980000|2024-09-19 22:46:20|105076|104898.1|105079.2|104891.1|105079.9|104898.2|105076|104890.9|8
1726785990000|2024-09-19 22:46:30|105079.4|104890.9|105074|104898.4|105079.7|104898.4|105073.7|104890.7|12
1726786000000|2024-09-19 22:46:40|105075.2|104899.7|105074.8|104898.4|105075.2|104899.7|105074.8|104898.4|7
1726786010000|2024-09-19 22:46:50|105075|104898.1|105074.8|104898|105075|104898.1|105074.8|104898|2
1726786020000|2024-09-19 22:47:00|105074.7|104898.1|105081.1|104889.5|105081.1|104898.4|105074.7|104889.5|9
1726786030000|2024-09-19 22:47:10|105080.4|104890.1|105090|104909.3|105102.3|104909.3|105080|104890.1|42
1726786040000|2024-09-19 22:47:20|105090.2|104909.2|105081.9|104897.9|105092|104909.4|105081.9|104885.6|24
1726786050000|2024-09-19 22:47:30|105088.2|104897.3|105086.5|104886.5|105089.9|104898.4|105081.6|104886.5|17
1726786060000|2024-09-19 22:47:40|105083.1|104887.9|105086.2|104896.5|105092.5|104897|105080.3|104881|56
1726786070000|2024-09-19 22:47:50|105084.9|104898.6|105086.4|104896.9|105090.3|104898.9|105084.7|104888.6|49
1726786080000|2024-09-19 22:48:00|105088.5|104898.9|105082|104894.1|105091.7|104898.9|105082|104888.7|48
1726786090000|2024-09-19 22:48:10|105083.8|104895.9|105085.2|104885.2|105090.1|104897.4|105081.1|104885.2|20
1726786100000|2024-09-19 22:48:20|105087.8|104887.8|105087.6|104887.6|105087.8|104896|105078.3|104881.1|28
1726786110000|2024-09-19 22:48:30|105087.8|104887.8|105081.2|104894|105089.9|104900.4|105077.9|104877.9|36
1726786120000|2024-09-19 22:48:40|105081|104894.1|105081.4|104894.3|105081.4|104894.3|105080.8|104893.7|13
1726786130000|2024-09-19 22:48:50|105081.3|104894.5|105081.4|104894.4|105081.5|104894.6|105081.3|104894.3|12
1726786140000|2024-09-19 22:49:00|105081.3|104894.3|105086|104906.1|105086.5|104906.2|105081.3|104894.3|14
1726786150000|2024-09-19 22:49:10|105085.8|104906.3|105081|104903.9|105085.8|104906.3|105080.8|104903.5|6
1726786160000|2024-09-19 22:49:20|105080.9|104904|105077.8|104901.7|105081|104904|105077.8|104901.7|7
1726786170000|2024-09-19 22:49:30|105077.9|104894.9|105078.5|104898.9|105078.5|104898.9|105077.8|104894.7|12
1726786180000|2024-09-19 22:49:40|105078.4|104899|105085|104898.6|105086.9|104899|105078.3|104897.6|9
1726786190000|2024-09-19 22:49:50|105078.4|104898.8|105084.4|104898.6|105084.8|104899|105078.1|104898.6|8
1726786200000|2024-09-19 22:50:00|105084.5|104906|105085.2|104906.9|105085.2|104906.9|105077.8|104904.7|7
1726786210000|2024-09-19 22:50:10|105085.1|104907|105082.4|104903.9|105085.1|104907|105082.4|104903.9|6
1726786220000|2024-09-19 22:50:20|105082.5|104906.6|105080.6|104900.7|105092.9|104906.6|105077.1|104891.8|21
1726786230000|2024-09-19 22:50:30|105080.5|104897.4|105078.5|104898.5|105080.7|104898.6|105078.5|104893.7|12
1726786240000|2024-09-19 22:50:40|105079|104899.6|105078.8|104899.2|105079|104899.9|105078.5|104899|12
1726786250000|2024-09-19 22:50:50|105078.7|104899.3|105078.2|104904.9|105078.7|104904.9|105078|104897.3|9
1726786260000|2024-09-19 22:51:00|105078.4|104904.8|105075.4|104902.9|105078.4|104905.3|105075.4|104902.9|7
1726786270000|2024-09-19 22:51:10|105075.9|104902.5|105076.2|104902.7|105076.2|104902.7|105075.8|104902.4|5
1726786280000|2024-09-19 22:51:20|105076.1|104902.8|105082.2|104900.3|105082.3|104902.9|105076.1|104900.3|11
1726786290000|2024-09-19 22:51:30|105082.3|104900.1|105082.5|104900.1|105082.5|104900.1|105082.3|104900|4
1726786300000|2024-09-19 22:51:40|105082.3|104900.2|105082.7|104900.6|105082.7|104900.6|105082.2|104900.1|6
1726786310000|2024-09-19 22:51:50|105082.5|104900.7|105085|104898|105086|104900.9|105082.3|104898|8
1726786320000|2024-09-19 22:52:00|105084.8|104898.2|105085.3|104898.3|105085.3|104898.3|105084.7|104898|5
1726786330000|2024-09-19 22:52:10|105085.5|104898.1|105078.2|104899|105086.9|104900.9|105078.2|104897.8|10
1726786340000|2024-09-19 22:52:20|105076.8|104898.9|105074.9|104905.2|105078|104905.2|105074.5|104898.9|7
1726786350000|2024-09-19 22:52:30|105076.6|104905|105075.5|104905|105076.6|104905|105075.5|104905|3
1726786360000|2024-09-19 22:52:40|105075.4|104905.1|105077.6|104877.6|105097.3|104905.1|105054|104854|18
1726786370000|2024-09-19 22:52:50|105080.7|104880.7|105077.3|104877.3|105091|104891|105053.7|104853.7|59
1726786380000|2024-09-19 22:53:00|105077.8|104877.8|105072.9|104872.9|105090.3|104890.3|105066.6|104866.6|27
1726786390000|2024-09-19 22:53:10|105072.8|104872.8|105085|104885|105087.7|104887.7|105065.2|104865.2|30
1726786400000|2024-09-19 22:53:20|105085.2|104885.2|105033|104833|105088.9|104888.9|105028.8|104828.8|46
1726786410000|2024-09-19 22:53:30|105032.5|104832.5|105078.9|104878.9|105084.8|104884.8|105019.6|104829|58
1726786420000|2024-09-19 22:53:40|105077.8|104877.8|105087.9|104887.9|105087.9|104887.9|105049.9|104849.9|33
1726786430000|2024-09-19 22:53:50|105088|104888|105094.6|104894.6|105094.6|104894.6|105087.9|104887.9|5
1726786440000|2024-09-19 22:54:00|105094.5|104894.5|105094.6|104894.6|105094.7|104894.7|105094.4|104894.4|8
1726786450000|2024-09-19 22:54:10|105094.5|104894.5|105091.7|104891.7|105100.2|104900.2|105091.6|104891.6|6
1726786460000|2024-09-19 22:54:20|105091.8|104891.8|105099.8|104899.8|105099.9|104899.9|105091.5|104891.5|4
1726786470000|2024-09-19 22:54:30|105099.4|104899.4|105086.3|104886.3|105099.4|104899.4|105086.1|104886.1|9
1726786480000|2024-09-19 22:54:40|105086.7|104886.7|105091.6|104892.8|105093.1|104893.1|105085.4|104886.7|9
1726786490000|2024-09-19 22:54:50|105091.5|104894.3|105093.9|104896.8|105093.9|104896.8|105091.5|104894.3|6
1726786500000|2024-09-19 22:55:00|105093.8|104896.7|105095.3|104897.3|105096.1|104897.7|105085.4|104885.4|10
1726786510000|2024-09-19 22:55:10|105095.6|104897.4|105095.4|104898.9|105095.6|104898.9|105095.2|104897|6
1726786520000|2024-09-19 22:55:20|105095.3|104899|105095.3|104898.8|105095.9|104899.6|105095.3|104898.8|5
1726786530000|2024-09-19 22:55:30||104898.9||104898.9||104898.9||104898.9|1
1726786540000|2024-09-19 22:55:40|105093.3|104899|105093.6|104899.2|105096|104901.9|105091.6|104894.6|19
1726786550000|2024-09-19 22:55:50|105093.9|104899.7|105095.2|104895.2|105095.2|104899.7|105090.7|104893.7|16
1726786560000|2024-09-19 22:56:00|105092|104895.1|105095.1|104895.1|105095.5|104895.6|105092|104894.7|13
1726786570000|2024-09-19 22:56:10|105095|104895.9|105094.3|104901.1|105095.2|104901.4|105093.7|104895.9|14
1726786580000|2024-09-19 22:56:20|105094.2|104901|105096.1|104899.9|105096.7|104901|105094.2|104899.9|6
1726786590000|2024-09-19 22:56:30|105093.6|104901|105094.6|104902.2|105094.6|104902.2|105093.5|104900.6|6
1726786600000|2024-09-19 22:56:40|105095.2|104904.9|105101.4|104901.4|105101.4|104904.9|105094.7|104897.8|12
1726786610000|2024-09-19 22:56:50|105101.5|104901.5|105100.8|104900.8|105101.5|104901.5|105100.2|104900.2|9
1726786620000|2024-09-19 22:57:00|105100.7|104900.7|105100.4|104900.4|105100.7|104900.7|105094.4|104898|16
1726786630000|2024-09-19 22:57:10|105094.5|104898.6|105094.4|104906|105095|104907.4|105093.6|104898.5|7
1726786640000|2024-09-19 22:57:20|105097.5|104905.1|105097.2|104905.7|105097.8|104906.2|105094.9|104905.1|10
1726786650000|2024-09-19 22:57:30|105097.5|104905.4|105101.7|104901.7|105101.7|104906|105094.9|104900.3|13
1726786660000|2024-09-19 22:57:40|105100|104902|105104.3|104904.3|105104.3|104904.3|105095.1|104902|8
1726786670000|2024-09-19 22:57:50|105104.1|104904.1|105102|104905.4|105106.3|104910.3|105098.6|104904|14
1726786680000|2024-09-19 22:58:00|105102.9|104906.5|105093.6|104908.3|105103|104908.3|105093.6|104901.6|11
1726786690000|2024-09-19 22:58:10|105094.1|104907.8|105095.5|104905.3|105096.6|104907.8|105094.1|104905.3|5
1726786700000|2024-09-19 22:58:20|105096.4|104905.4|105100.3|104909.8|105100.3|104909.9|105096.4|104905.4|6
1726786710000|2024-09-19 22:58:30|105100.2|104909.9|105103.8|104903.8|105104.1|104909.9|105099.8|104900.7|16
1726786720000|2024-09-19 22:58:40|105103.7|104903.7|105104|104904|105104.1|104904.1|105103.6|104903.6|6
1726786730000|2024-09-19 22:58:50|105104.2|104904.2|105100.9|104901.8|105105.1|104905.1|105096|104901.8|11
1726786740000|2024-09-19 22:59:00|105100.8|104901.9|105094.2|104907.5|105100.8|104908.5|105094.2|104901.9|7
1726786750000|2024-09-19 22:59:10|105094.1|104907.4|105094.9|104907.8|105094.9|104907.8|105094.1|104907.1|10
1726786760000|2024-09-19 22:59:20|105094.4|104908.3|105103.1|104903.1|105103.5|104909.4|105094.4|104900.1|13
1726786770000|2024-09-19 22:59:30|105103.2|104903.2|105094.2|104911.8|105104.1|104913.4|105092.9|104898.5|26
1726786780000|2024-09-19 22:59:40|105094|104911.9|105090.5|104912.2|105094|104912.7|105090.5|104911.8|8
1726786790000|2024-09-19 22:59:50|105090.6|104912.1|105098.9|104908.1|105100.3|104912.1|105090.6|104907.9|12
1726786800000|2024-09-19 23:00:00|105090.5|104913.4|105096.4|104907|105096.4|104913.4|105090.5|104906.7|26
1726786810000|2024-09-19 23:00:10|105091|104906|105104.8|104906.8|105108.6|104908.6|105087.1|104887.1|33
1726786820000|2024-09-19 23:00:20|105105.3|104907|105110.3|104913.2|105110.3|104923.8|105098.5|104905.9|27
1726786830000|2024-09-19 23:00:30|105109.7|104913.6|105108.4|104922.5|105111|104922.6|105106.1|104913.6|15
1726786840000|2024-09-19 23:00:40|105108.3|104922.4|105109.9|104926.5|105110.6|104926.6|105108.1|104922.4|11
1726786850000|2024-09-19 23:00:50|105110|104926.4|105107.4|104927|105110.5|104927.6|105107.4|104926.4|9
1726786860000|2024-09-19 23:01:00|105107.2|104926.9|105108.9|104923.8|105109.1|104927.1|105107.2|104923.5|14
1726786870000|2024-09-19 23:01:10|105108.7|104923.5|105107.2|104921.2|105111.8|104925.1|105105.2|104909.9|29
1726786880000|2024-09-19 23:01:20|105105.5|104921.3|105103.8|104920.9|105105.7|104921.4|105103.8|104920.7|14
1726786890000|2024-09-19 23:01:30|105103.7|104920.8|105107.1|104913.1|105112.7|104923.2|105100.7|104907.5|24
1726786900000|2024-09-19 23:01:40|105108|104911.1|105101.7|104919|105108.1|104919|105101.4|104906|20
1726786910000|2024-09-19 23:01:50|105102|104919.2|105105.2|104926.3|105106|104933.7|105095.1|104919.2|24
1726786920000|2024-09-19 23:02:00|105105.3|104926.2|105107|104925.9|105108.9|104929.9|105104.7|104923.5|25
1726786930000|2024-09-19 23:02:10|105107.1|104924.4|105109.9|104929.4|105112.1|104932.6|105106.5|104917.6|27
1726786940000|2024-09-19 23:02:20|105109.7|104929.5|105112.2|104934.4|105114.9|104936.3|105109.7|104929|20
1726786950000|2024-09-19 23:02:30|105112.1|104934.5|105112.1|104934.5|105112.1|104934.6|105111.9|104934.4|8
1726786960000|2024-09-19 23:02:40|105112|104932.7|105109.9|104930.9|105112|104934.5|105109.8|104920|15
1726786970000|2024-09-19 23:02:50|105109.8|104931|105111|104929.7|105112.7|104933.4|105108.3|104912.7|16
1726786980000|2024-09-19 23:03:00|105110.6|104929.3|105102.5|104932.3|105110.6|104932.5|105102.5|104924.9|25
1726786990000|2024-09-19 23:03:10|105102.4|104932.2|105109.5|104928.9|105117.1|104932.2|105102.4|104917.1|18
1726787000000|2024-09-19 23:03:20|105109.6|104929.1|105109.7|104929.8|105117.7|104935.4|105108.9|104922.6|14
1726787010000|2024-09-19 23:03:30|105109.4|104930.1|105104.2|104940.6|105113.5|104940.6|105104.2|104928.8|17
1726787020000|2024-09-19 23:03:40|105105.3|104938.8|105102.9|104942.4|105110.2|104946.9|105098.9|104932|25
1726787030000|2024-09-19 23:03:50|105103.1|104942.6|105103|104942.2|105103.1|104942.6|105102.9|104942.2|5
1726787040000|2024-09-19 23:04:00|105102.9|104942.3|105113|104933.6|105113.2|104942.9|105102.9|104931|19
1726787050000|2024-09-19 23:04:10|105112.8|104930.6|105109.9|104931.7|105117.4|104935.1|105102.5|104902.5|25
1726787060000|2024-09-19 23:04:20|105110|104931.6|105104.8|104939.7|105110.5|104942.2|105104.8|104924.7|18
1726787070000|2024-09-19 23:04:30|105104.7|104939.6|105105.2|104936.4|105115.8|104939.6|105104.7|104924.7|21
1726787080000|2024-09-19 23:04:40|105105.1|104936.5|105108.6|104937.4|105117.5|104945.7|105105.1|104929|26
1726787090000|2024-09-19 23:04:50|105108.9|104940.6|105108.6|104931.5|105123|104940.7|105108.2|104922.4|30
1726787100000|2024-09-19 23:05:00|105108.9|104931.9|105102.1|104936.5|105108.9|104939|105102.1|104931.7|16
1726787110000|2024-09-19 23:05:10|105102.5|104936.6|105101.4|104938.6|105102.8|104943.3|105101.4|104936.5|13
1726787120000|2024-09-19 23:05:20|105101.6|104938.3|105109.7|104935.7|105109.7|104942.7|105099.5|104934.8|18
1726787130000|2024-09-19 23:05:30|105110|104935.5|105106.9|104944.3|105113|104944.3|105106.9|104931.9|23
1726787140000|2024-09-19 23:05:40|105107|104944.5|105107.7|104945|105108.6|104947.1|105105.9|104940.3|21
1726787150000|2024-09-19 23:05:50|105107|104946.9|105113.2|104942.6|105113.3|104954|105101.8|104942.4|21
1726787160000|2024-09-19 23:06:00|105112.2|104941.6|105117.7|104932.1|105117.7|104943.3|105110.4|104932.1|17
1726787170000|2024-09-19 23:06:10|105117.3|104932.2|105118.4|104929.9|105118.4|104932.6|105116.5|104929.9|16
1726787180000|2024-09-19 23:06:20|105118.8|104929.8|105119|104929.9|105119.5|104929.9|105118.8|104929.3|11
1726787190000|2024-09-19 23:06:30|105119.1|104930.1|105112.2|104938.1|105119.6|104938.1|105112.1|104929.3|16
1726787200000|2024-09-19 23:06:40|105112.6|104937.8|105088.2|104908.7|105127.4|104945.3|105088.2|104900.7|34
1726787210000|2024-09-19 23:06:50|105096.4|104906.7|105088.4|104927.4|105103|104927.4|105082.9|104906.7|60
1726787220000|2024-09-19 23:07:00|105086.9|104927.7|105075|104923.6|105087.9|104935.5|105072.9|104916.8|62
1726787230000|2024-09-19 23:07:10|105073.1|104924.6|105076.2|104929.3|105080.9|104929.4|105073.1|104924.6|55
1726787240000|2024-09-19 23:07:20|105079|104929.4|105079.4|104929.9|105083.4|104929.9|105071.5|104921.7|58
1726787250000|2024-09-19 23:07:30|105076.6|104926.2|105076.8|104929.2|105083.4|104929.5|105074.3|104925.7|57
1726787260000|2024-09-19 23:07:40|105075.7|104929.1|105077.6|104927.9|105081.8|104929.3|105075.1|104926.1|58
1726787270000|2024-09-19 23:07:50|105075.1|104928.2|105074.4|104924.6|105080.4|104929.1|105070.7|104923.2|54
1726787280000|2024-09-19 23:08:00|105073.8|104923.4|105076.5|104928.2|105079.2|104928.2|105070.4|104922.1|59
1726787290000|2024-09-19 23:08:10|105075|104929.1|105082|104916.5|105083.3|104929.1|105074.1|104916.5|58
1726787300000|2024-09-19 23:08:20|105080.2|104916.3|105085.8|104920.6|105103|104931.3|105070.4|104899.1|59
1726787310000|2024-09-19 23:08:30|105087.2|104931|105101.7|104917.2|105106.1|104934.3|105080.3|104917.2|27
1726787320000|2024-09-19 23:08:40|105103.1|104919|105079.8|104922|105103.1|104928.1|105073.7|104917.6|28
1726787330000|2024-09-19 23:08:50|105079.4|104921.7|105080.6|104927.7|105112.9|104927.7|105078.5|104913.8|40
1726787340000|2024-09-19 23:09:00|105082.7|104926.2|105076.7|104930.8|105090.6|104931.5|105073.1|104924.6|61
1726787350000|2024-09-19 23:09:10|105079.5|104930.9|105073.4|104932.5|105082.8|104935.1|105073|104927.2|62
1726787360000|2024-09-19 23:09:20|105079.4|104930.4|105082.4|104928.8|105096.8|104933.7|105069.5|104912.4|26
1726787370000|2024-09-19 23:09:30|105082.2|104929|105079.5|104913.8|105103|104930.1|105079.5|104897.2|60
1726787380000|2024-09-19 23:09:40|105082.1|104915.5|105087.5|104928.8|105116.2|104931.7|105076.1|104908.4|64
1726787390000|2024-09-19 23:09:50|105088|104929.7|105085.9|104926.2|105094.7|104935.7|105077.1|104921.4|55
1726787400000|2024-09-19 23:10:00|105080.7|104924.7|105081.7|104934.9|105087.2|104934.9|105075.6|104924.7|61
1726787410000|2024-09-19 23:10:10|105078.5|104934.4|105081.4|104932.8|105084.8|104935.1|105075.4|104929.1|57
1726787420000|2024-09-19 23:10:20|105082.6|104934|105074.5|104929.8|105087.6|104935.5|105074.5|104926|19
1726787430000|2024-09-19 23:10:30|105074.4|104929.9|105087.7|104931.2|105102.3|104934.7|105070.9|104923.4|35
1726787440000|2024-09-19 23:10:40|105089.2|104932.2|105082.9|104934.5|105089.2|104934.5|105080|104931.4|55
1726787450000|2024-09-19 23:10:50|105081.2|104934.4|105076.4|104934.8|105090.4|104934.8|105076|104927.5|40
1726787460000|2024-09-19 23:11:00|105076.1|104933|105087|104924.4|105087|104935.3|105070.5|104889.9|16
1726787470000|2024-09-19 23:11:10|105085.7|104926|105074.1|104912.9|105104.6|104936.3|105066.4|104902.1|58
1726787480000|2024-09-19 23:11:20|105071.9|104910.4|105065.7|104920.1|105090|104926.1|105058.9|104910.4|36
1726787490000|2024-09-19 23:11:30|105066.4|104921.2|105071.9|104929.5|105083.2|104929.5|105056.6|104916.9|25
1726787500000|2024-09-19 23:11:40|105066.1|104927.8|105117.7|104934.6|105138.4|104944.5|105063.5|104908.4|51
1726787510000|2024-09-19 23:11:50|105113.6|104938.2|105125.5|104925.5|105126.3|104938.2|105111|104916.6|34
1726787520000|2024-09-19 23:12:00|105125.7|104925.7|105117.1|104925|105125.9|104939.2|105107.6|104914.4|21
1726787530000|2024-09-19 23:12:10|105112.8|104929.7|105113.5|104932.9|105114.6|104935.6|105107.2|104928.5|20
1726787540000|2024-09-19 23:12:20|105109.2|104937.2|105114.9|104935.9|105118.1|104937.4|105109.2|104932.3|19
1726787550000|2024-09-19 23:12:30|105114.8|104936|105110.8|104933.5|105120.9|104936.1|105110.8|104916.8|21
1726787560000|2024-09-19 23:12:40|105110.7|104933.3|105117.7|104935.2|105118.8|104941.6|105108.8|104933|19
1726787570000|2024-09-19 23:12:50|105118.6|104936.1|105114.9|104937.9|105118.8|104942.3|105111.1|104934.9|41
1726787580000|2024-09-19 23:13:00|105114.7|104937.5|105112.4|104939.2|105116.3|104941.4|105111.8|104937.5|18
1726787590000|2024-09-19 23:13:10|105112.6|104939.1|105122.1|104928.7|105122.2|104943.1|105107.3|104928|29
1726787600000|2024-09-19 23:13:20|105119.7|104937.7|105115.3|104944.4|105119.7|104944.5|105114.7|104937.7|13
1726787610000|2024-09-19 23:13:30|105119.8|104941.3|105114.7|104940.3|105120.4|104944.6|105114.3|104939.4|11
1726787620000|2024-09-19 23:13:40|105114.6|104940.4|105117.7|104935.6|105125.3|104946.8|105108.9|104922.5|29
1726787630000|2024-09-19 23:13:50|105117.8|104935.5|105116|104933.8|105118.4|104936.1|105114.7|104931.8|18
1726787640000|2024-09-19 23:14:00|105116.6|104933|105123.6|104923.6|105126.1|104933.4|105115.6|104922.2|29
1726787650000|2024-09-19 23:14:10|105120.6|104927.3|105116.2|104930.4|105121.7|104939.5|105108.1|104926.9|30
1726787660000|2024-09-19 23:14:20|105116.3|104930.3|105119.7|104925.1|105124.9|104936.7|105111.9|104918.2|19
1726787670000|2024-09-19 23:14:30|105117.7|104928|105111.6|104928.8|105119.3|104931.6|105111.6|104922.7|15
1726787680000|2024-09-19 23:14:40|105112.5|104929.4|105111.5|104934.1|105118.9|104935.9|105110.7|104928.1|26
1726787690000|2024-09-19 23:14:50|105115.2|104933.1|105118|104924.7|105123.2|104938.7|105110.3|104917.4|31
1726787700000|2024-09-19 23:15:00|105117.5|104926.7|105104.3|104934.1|105117.5|104939.5|105102.9|104926.7|24
1726787710000|2024-09-19 23:15:10|105104.5|104935.3|105105.9|104942.8|105110.1|104947|105104.5|104935.2|41
1726787720000|2024-09-19 23:15:20|105106.6|104943.2|105106.6|104944.2|105113.4|104946.7|105104.2|104937.6|36
1726787730000|2024-09-19 23:15:30|105106.8|104944.1|105101.2|104940.8|105107.9|104946.1|105096.9|104928.2|28
1726787740000|2024-09-19 23:15:40|105101.1|104940.7|105106.6|104946|105107.8|104946|105101|104927.8|15
1726787750000|2024-09-19 23:15:50|105106.5|104946.3|105110.2|104951.8|105110.2|104951.8|105103.5|104942.1|20
1726787760000|2024-09-19 23:16:00|105109.3|104951.6|105108.4|104954|105110.6|104954.8|105106.4|104947.5|21
1726787770000|2024-09-19 23:16:10|105109|104953.9|105108.2|104950.7|105109|104953.9|105105.1|104950.7|14
1726787780000|2024-09-19 23:16:20|105108.3|104950.6|105109.4|104954.8|105114.3|104955.4|105108.3|104950.5|23
1726787790000|2024-09-19 23:16:30|105109.5|104954.9|105112.3|104958.7|105115.3|104960.7|105108.4|104945.6|26
1726787800000|2024-09-19 23:16:40|105112.7|104959.1|105107.3|104959.6|105112.7|104960.8|105105.7|104947.1|19
1726787810000|2024-09-19 23:16:50|105106.8|104959.1|105099.5|104954.8|105107.6|104960.7|105093|104946.8|24
1726787820000|2024-09-19 23:17:00|105098.4|104954.1|105089.6|104949.1|105104.6|104954.2|105089.4|104922.2|52
1726787830000|2024-09-19 23:17:10|105090|104948.9|105093.5|104947.7|105098.1|104957.4|105089|104945.9|30
1726787840000|2024-09-19 23:17:20|105090.2|104947.5|105096.2|104953.4|105096.2|104957.8|105087.7|104947.5|22
1726787850000|2024-09-19 23:17:30|105093.8|104949.6|105093.6|104959.1|105094.2|104962.6|105088.6|104947.1|31
1726787860000|2024-09-19 23:17:40|105094|104959.6|105114.1|104961.8|105130.2|104961.8|105090.5|104953.4|37
1726787870000|2024-09-19 23:17:50|105111.1|104959.8|105121.3|104948.3|105138.9|104959.8|105111.1|104929.3|31
1726787880000|2024-09-19 23:18:00|105121|104948.4|105109.9|104963.5|105121.2|104963.5|105109.5|104944.3|18
1726787890000|2024-09-19 23:18:10|105109|104962.9|105109.5|104966.7|105110.1|104966.7|105107.7|104958.5|19
1726787900000|2024-09-19 23:18:20|105112|104965.7|105106.1|104959.9|105112.9|104965.7|105105.8|104947|22
1726787910000|2024-09-19 23:18:30|105105.8|104959.8|105110.8|104971.4|105110.8|104971.4|105103.3|104957.3|21
1726787920000|2024-09-19 23:18:40|105111|104968.9|105116.4|104968.9|105120.3|104970.6|105109.9|104950.6|35
1726787930000|2024-09-19 23:18:50|105117.1|104964.4|105114.8|104960.4|105120.7|104965|105113.7|104960.3|20
1726787940000|2024-09-19 23:19:00|105114.3|104963.7|105113|104967.2|105115.1|104972.3|105111.4|104954|26
1726787950000|2024-09-19 23:19:10|105112.9|104967.3|105114.9|104968.4|105117.3|104975.4|105112.8|104966|22
1726787960000|2024-09-19 23:19:20|105112.6|104966.4|105112.6|104974|105119.5|104974.1|105112.1|104958.5|15
1726787970000|2024-09-19 23:19:30|105112.5|104973.9|105114.6|104976.9|105115.7|104977|105112.4|104972.1|15
1726787980000|2024-09-19 23:19:40|105114.8|104976.7|105115.8|104968.8|105119.6|104976.8|105112.6|104962.3|24
1726787990000|2024-09-19 23:19:50|105114.7|104970.6|105095.8|104961.2|105115|104971.8|105092.1|104948.7|28
1726788000000|2024-09-19 23:20:00|105094.5|104961.3|105073.6|104919.2|105106.1|104961.4|105054.3|104891.1|65
1726788010000|2024-09-19 23:20:10|105070.6|104918.1|105058.8|104922.3|105090|104925.1|105055.5|104916.4|65
1726788020000|2024-09-19 23:20:20|105057.7|104919.7|105056.6|104922.5|105058.7|104924.1|105055.2|104919.7|14
1726788030000|2024-09-19 23:20:30|105056.2|104922.2|105056.4|104916.5|105084.6|104926|105054.8|104916.5|46
1726788040000|2024-09-19 23:20:40|105055.4|104917.5|105085.1|104923.2|105088.8|104923.2|105052.3|104913.3|25
1726788050000|2024-09-19 23:20:50|105072.2|104921.6|105068|104919.1|105108.2|104925.2|105049.3|104885.1|66
1726788060000|2024-09-19 23:21:00|105065.9|104917.1|105054.2|104920.7|105066|104922.4|105054.2|104914|26
1726788070000|2024-09-19 23:21:10|105053.9|104920.8|105052.6|104925.6|105054.2|104925.6|105052.1|104920.8|14
1726788080000|2024-09-19 23:21:20|105052.7|104925.2|105013|104963|105052.7|104963.2|105011.8|104924|14
1726788090000|2024-09-19 23:21:30|105012.7|104962.7|105011.3|104961.3|105050.7|104962.7|105011.2|104924.9|9
1726788100000|2024-09-19 23:21:40|105012.3|104962.3|105089.4|104929.6|105130.4|104962.5|105010.1|104916.6|18
1726788110000|2024-09-19 23:21:50|105087.2|104926.7|105089.8|104938.2|105092|104939.4|105087.2|104926.7|38
1726788120000|2024-09-19 23:22:00|105088.5|104937.5|105116|104916|105116|104939.2|105087.6|104916|18
1726788130000|2024-09-19 23:22:10|105117.1|104917.1|105095.9|104940.7|105121.8|104940.7|105095.9|104917.1|21
1726788140000|2024-09-19 23:22:20|105103|104910.6|105093.9|104932.8|105110.8|104934.3|105080|104880|28
1726788150000|2024-09-19 23:22:30|105094.3|104933.3|105091.2|104930.6|105096.2|104935.7|105089.2|104927.8|27
1726788160000|2024-09-19 23:22:40|105101.2|104935|105093|104932.7|105101.2|104935|105090.2|104926.5|24
1726788170000|2024-09-19 23:22:50|105092.8|104932.8|105089|104938.6|105093.1|104938.6|105089|104932.6|17
1726788180000|2024-09-19 23:23:00|105088.8|104938.8|105092.7|104934.9|105093|104938.8|105088.8|104934.3|20
1726788190000|2024-09-19 23:23:10|105092.8|104934.5|105096.2|104941.8|105097.8|104941.8|105091.2|104930.9|24
1726788200000|2024-09-19 23:23:20|105096.3|104942|105098.8|104948.9|105100.6|104951.8|105094.1|104942|24
1726788210000|2024-09-19 23:23:30|105098.9|104948.8|105098.2|104948|105100|104948.8|105096.6|104937.7|22
1726788220000|2024-09-19 23:23:40|105098.3|104948.1|105095.4|104947.1|105099.5|104951.2|105094.9|104945.3|24
1726788230000|2024-09-19 23:23:50|105098.3|104947.4|105099.7|104955|105101.5|104955.8|105098.3|104947.4|22
1726788240000|2024-09-19 23:24:00|105099.6|104955.1|105098.1|104955.4|105100.6|104956|105098.1|104944.7|17
1726788250000|2024-09-19 23:24:10|105098.8|104956|105100.6|104958.3|105100.6|104958.3|105097.6|104950.2|22
1726788260000|2024-09-19 23:24:20|105100.3|104957.7|105107.3|104942.6|105107.3|104960.4|105099.3|104942.6|22
1726788270000|2024-09-19 23:24:30|105105.4|104948.4|105098.9|104951.6|105105.4|104958|105098.5|104945.1|22
1726788280000|2024-09-19 23:24:40|105099.2|104951.8|105099|104957.4|105100.7|104958.5|105097.8|104950.6|24
1726788290000|2024-09-19 23:24:50|105099.2|104957.7|105094.1|104942.9|105099.2|104957.7|105094.1|104941.4|25
1726788300000|2024-09-19 23:25:00|105094.6|104943.1|105095.8|104956|105095.8|104957.6|105092.7|104943.1|21
1726788310000|2024-09-19 23:25:10|105096|104951.8|105098.1|104952.7|105098.1|104958|105094.7|104950|19
1726788320000|2024-09-19 23:25:20|105098.5|104954.4|105103|104957.4|105103|104963.5|105097.7|104948.7|31
1726788330000|2024-09-19 23:25:30|105102.9|104957.6|105103|104960.1|105104.1|104967.7|105101.1|104957.6|19
1726788340000|2024-09-19 23:25:40|105102.9|104960|105102.1|104958.1|105103.5|104965.2|105102.1|104957.2|21
1726788350000|2024-09-19 23:25:50|105102.2|104958.2|105102.4|104967.1|105102.4|104967.2|105102.1|104958.1|12
1726788360000|2024-09-19 23:26:00|105103.3|104965.9|105105.4|104962.3|105105.4|104965.9|105096.7|104953.8|28
1726788370000|2024-09-19 23:26:10|105103.6|104963.7|105105.4|104960.2|105105.4|104969.6|105103.6|104959.5|22
1726788380000|2024-09-19 23:26:20|105105.5|104960.3|105106.3|104961.7|105107.1|104970.7|105105.5|104960.3|13
1726788390000|2024-09-19 23:26:30|105106.1|104961.5|105104.7|104960.7|105106.3|104969.9|105103.5|104957.6|23
1726788400000|2024-09-19 23:26:40|105104.8|104960.8|105101.8|104969.3|105105.3|104969.3|105101.8|104957.5|16
1726788410000|2024-09-19 23:26:50|105102|104969.4|105100.5|104956.3|105102.9|104969.5|105100.3|104956.3|17
1726788420000|2024-09-19 23:27:00|105105.1|104949.9|105095.1|104954.9|105106|104963.8|105094.8|104949.9|22
1726788430000|2024-09-19 23:27:10|105093.6|104953.6|105094.7|104961.2|105094.7|104962.6|105092|104949.7|19
1726788440000|2024-09-19 23:27:20|105094.9|104961.4|105091.5|104960.7|105094.9|104961.4|105090.9|104957.5|13
1726788450000|2024-09-19 23:27:30|105092.1|104960|105092.3|104958.2|105093|104960|105091.8|104950.9|11
1726788460000|2024-09-19 23:27:40|105092.1|104958.4|105094.8|104959.9|105095.1|104960|105092|104958.3|7
1726788470000|2024-09-19 23:27:50|105094.1|104959.4|105097.8|104958.2|105097.8|104965.7|105093.1|104946.2|27
1726788480000|2024-09-19 23:28:00|105099.1|104958.1|105097.1|104956|105099.1|104964.3|105097|104954.2|31
1726788490000|2024-09-19 23:28:10|105097.2|104956.1|105098.2|104957.1|105098.4|104963.6|105097.2|104956|17
1726788500000|2024-09-19 23:28:20|105098|104957.2|105097.2|104953.7|105100.5|104964.2|105097.2|104953.5|19
1726788510000|2024-09-19 23:28:30|105096.9|104953.4|105099.2|104964.7|105111.9|104964.7|105096.8|104939|20
1726788520000|2024-09-19 23:28:40|105099|104964.6|105099.7|104961.8|105107.1|104964.6|105099|104948.2|17
1726788530000|2024-09-19 23:28:50|105099.8|104963.4|105101.2|104963.8|105101.2|104963.8|105099.8|104955.6|14
1726788540000|2024-09-19 23:29:00|105101|104963.9|105097.8|104946.5|105102.1|104967.9|105097.3|104946|26
1726788550000|2024-09-19 23:29:10|105096.3|104948.7|105096.3|104951.3|105097|104958.8|105094.9|104947.8|27
1726788560000|2024-09-19 23:29:20|105096.4|104951.4|105096.6|104962.7|105107.7|104963|105095.4|104938.6|22
1726788570000|2024-09-19 23:29:30|105096.3|104962.5|105098.1|104955.7|105098.3|104962.5|105095.1|104954|14
1726788580000|2024-09-19 23:29:40|105098|104955.9|105097.7|104953.5|105098.1|104960.8|105097.1|104951|14
1726788590000|2024-09-19 23:29:50|105099.4|104951.3|105103.7|104947.1|105103.9|104952.4|105099.3|104947.1|16
1726788600000|2024-09-19 23:30:00|105102.4|104949.1|105101|104945.3|105103.5|104953.6|105097.6|104944.9|23
1726788610000|2024-09-19 23:30:10|105100.4|104947.6|105098.8|104953.4|105100.5|104962.5|105097.2|104947.6|27
1726788620000|2024-09-19 23:30:20|105098.9|104953.5|105096.2|104956.4|105099.2|104964.3|105096.2|104953.2|20
1726788630000|2024-09-19 23:30:30|105096.5|104956.7|105095.9|104964.7|105097.9|104965|105095.6|104952.9|19
1726788640000|2024-09-19 23:30:40|105094.7|104965.1|105092.1|104958.9|105097.1|104965.1|105091.1|104951.8|30
1726788650000|2024-09-19 23:30:50|105093|104960|105083.7|104948.1|105105.1|104963|105083.7|104930.5|18
1726788660000|2024-09-19 23:31:00|105083.2|104949.4|105088.5|104953.3|105110.2|104958.8|105080.6|104949.4|28
1726788670000|2024-09-19 23:31:10|105087.6|104953.9|105085.2|104955|105092.1|104994.5|105044.4|104940.4|33
1726788680000|2024-09-19 23:31:20|105096|104952.8|105083|104944.9|105102.9|104957.6|105081.6|104929.9|26
1726788690000|2024-09-19 23:31:30|105083.1|104945|105083.5|104944.5|105116.7|104952.3|105083|104926.7|40
1726788700000|2024-09-19 23:31:40|105084.1|104945|105088.7|104942.6|105134.5|104949.8|105083.4|104934.5|41
1726788710000|2024-09-19 23:31:50|105088.6|104943.7|105087|104956.7|105088.6|104956.7|105084.3|104936.9|30
1726788720000|2024-09-19 23:32:00|105086.9|104958.4|105090.9|104954.4|105094.8|104999.1|105046.2|104953.2|30
1726788730000|2024-09-19 23:32:10|105090.5|104954.1|105079.6|104949.4|105094.1|104960.1|105079.6|104949.4|28
1726788740000|2024-09-19 23:32:20|105078|104949.1|105040.7|104990.7|105083.6|104991.9|105040.7|104945|21
1726788750000|2024-09-19 23:32:30|105042|104992|105081.9|104951.3|105082.1|104992|105041|104944.9|25
1726788760000|2024-09-19 23:32:40|105081.4|104950.9|105085.4|104959.1|105093.9|104990.7|105039.3|104942.7|24
1726788770000|2024-09-19 23:32:50|105085.8|104959.4|105085.4|104958.6|105098.8|104995.4|105045.4|104950.8|25
1726788780000|2024-09-19 23:33:00|105085.2|104958.7|105089.7|104951.1|105096.6|104958.8|105084.3|104948.2|35
1726788790000|2024-09-19 23:33:10|105089.5|104950.5|105093.4|104956|105096.2|104956.2|105085.5|104944.9|30
1726788800000|2024-09-19 23:33:20|105093.3|104954.6|105096.3|104957.8|105096.4|104957.8|105093|104953.6|16
1726788810000|2024-09-19 23:33:30|105096.6|104958.8|105095.8|104958|105096.6|104958.8|105095.7|104957.9|12
1726788820000|2024-09-19 23:33:40|105096.2|104957.9|105096.1|104951.7|105099.4|104957.9|105095.5|104951.6|18
1726788830000|2024-09-19 23:33:50|105096.3|104951.9|105099.8|104959.7|105100.1|104963.2|105096.3|104951.9|19
1726788840000|2024-09-19 23:34:00|105099.9|104959.8|105098.9|104959.1|105099.9|104966|105098.2|104955.2|15
1726788850000|2024-09-19 23:34:10|105097.7|104959.2|105097|104962.9|105100.4|104967.4|105095.8|104957.8|20
1726788860000|2024-09-19 23:34:20|105098.6|104963|105091.2|104962|105099.1|104964.6|105091|104945.1|28
1726788870000|2024-09-19 23:34:30|105089.8|104962.8|105091.1|104960.5|105091.3|105002|105048.7|104960.2|23
1726788880000|2024-09-19 23:34:40|105092.1|104961.7|105081|104939.9|105109.7|104965.3|105070.7|104914.7|42
1726788890000|2024-09-19 23:34:50|105074.8|104940.6|105086.5|104933.9|105091.4|104940.6|105072.3|104931.1|68
1726788900000|2024-09-19 23:35:00|105076.5|104938|105077.7|104943.5|105091.2|104943.5|105073.1|104938|67
1726788910000|2024-09-19 23:35:10|105077.2|104942.3|105073.2|104936.7|105089|104949.4|105071.5|104917.3|62
1726788920000|2024-09-19 23:35:20|105073|104936.8|105075.8|104934|105079|104938.7|105073|104931.4|19
1726788930000|2024-09-19 23:35:30|105085.7|104935.7|105081.7|104937.3|105107.3|104939.3|105074.4|104920.2|68
1726788940000|2024-09-19 23:35:40|105077.5|104939.1|105076.1|104941.9|105082.4|104986.3|105036.3|104934.2|67
1726788950000|2024-09-19 23:35:50|105074.9|104939.9|105035.4|104985.4|105077.5|104987.6|105033|104939.9|58
1726788960000|2024-09-19 23:36:00|105036.8|104986.8|105036.6|104986.6|105069.4|104986.9|105029.1|104943.4|53
1726788970000|2024-09-19 23:36:10|105036.5|104986.5|105033.8|104983.8|105036.8|104986.8|105030.5|104980.5|16
1726788980000|2024-09-19 23:36:20|105033.7|104983.7|105041.2|104991.2|105081.5|104992.4|105030.5|104952.4|39
1726788990000|2024-09-19 23:36:30|105034.8|104984.8|105035.4|104985.4|105040.7|104990.7|105031.2|104981.2|67
1726789000000|2024-09-19 23:36:40|105039.2|104989.2|105042.6|104992.6|105043.5|104993.5|105033.8|104983.8|63
1726789010000|2024-09-19 23:36:50|105028.2|104978.2|105040.3|104990.3|105044.8|104994.8|105028.2|104978.2|69
1726789020000|2024-09-19 23:37:00|105043.6|104993.6|105040.7|104990.7|105044.3|104994.3|105034.2|104984.2|72
1726789030000|2024-09-19 23:37:10|105039.2|104989.2|105080.2|104950.8|105093.4|104995.5|105037.2|104920.3|74
1726789040000|2024-09-19 23:37:20|105081.9|104952.3|105047.4|104997.4|105086.6|104997.4|105039.8|104947.7|69
1726789050000|2024-09-19 23:37:30|105043.9|104993.9|105043.4|104993.4|105086|105000.8|105042.5|104953.6|67
1726789060000|2024-09-19 23:37:40|105043.6|104993.6|105038.2|104988.2|105087.2|104996.9|105037.7|104946.7|38
1726789070000|2024-09-19 23:37:50|105038.3|104988.3|105039.6|104989.6|105039.8|104989.8|105036.5|104986.5|19
1726789080000|2024-09-19 23:38:00|105039.8|104989.8|105044.8|104994.8|105052.1|105002.1|105039|104989|31
1726789090000|2024-09-19 23:38:10|105045.2|104995.2|105043.9|104993.9|105045.2|104995.2|105043.9|104993.9|2
1726789100000|2024-09-19 23:38:20|105043.8|104993.8|105047.3|104997.3|105048|104998|105043.2|104993.2|15
1726789110000|2024-09-19 23:38:30|105048.1|104998.1|105046.1|104996.1|105051.6|105001.6|105046|104996|52
1726789120000|2024-09-19 23:38:40|105046.5|104996.5|105052.9|105002.9|105052.9|105002.9|105044.4|104994.4|44
1726789130000|2024-09-19 23:38:50|105052.8|105002.8|105047.9|104997.9|105053|105003|105044.9|104994.9|16
1726789140000|2024-09-19 23:39:00|105047.8|104997.8|105049.8|104999.8|105086.4|105002.3|105044|104960.6|58
1726789150000|2024-09-19 23:39:10|105048.4|104998.4|105048.4|104998.4|105056.1|105006.1|105046.7|104996.7|56
1726789160000|2024-09-19 23:39:20|105046.6|104996.6|105049.3|104999.3|105052|105002|105044.7|104994.7|32
1726789170000|2024-09-19 23:39:30|105049.1|104999.1|105045.4|104995.4|105051.1|105001.1|105043.6|104993.6|28
1726789180000|2024-09-19 23:39:40|105044.1|104994.1|105046.5|104996.5|105048.3|104998.3|105043.8|104993.8|10
1726789190000|2024-09-19 23:39:50|105045.3|104995.3|105049|104999|105050.8|105000.8|105045.2|104995.2|29
1726789200000|2024-09-19 23:40:00|105048.6|104998.6|105048.1|104998.1|105048.6|104998.6|105045|104995|15
1726789210000|2024-09-19 23:40:10|105048.7|104998.7|105050.5|105000.5|105050.5|105000.5|105047.6|104997.6|13
1726789220000|2024-09-19 23:40:20|105049.5|104999.5|105050.6|105000.6|105053.6|105003.6|105047.7|104997.7|65
1726789230000|2024-09-19 23:40:30|105052.1|105002.1|105048.9|104998.9|105053.9|105003.9|105047.3|104997.3|42
1726789240000|2024-09-19 23:40:40|105048.5|104998.5|105048.9|104998.9|105049|104999|105047.3|104997.3|12
1726789250000|2024-09-19 23:40:50|105048.7|104998.7|105048.9|104998.9|105049.1|104999.1|105046.8|104996.8|10
1726789260000|2024-09-19 23:41:00|105048|104998|105050|105000|105051.5|105001.5|105047.5|104997.5|12
1726789270000|2024-09-19 23:41:10|105050.5|105000.5|105050.6|105000.6|105050.7|105000.7|105050.5|105000.5|4
1726789280000|2024-09-19 23:41:20|105050.7|105000.7|105050.2|105000.2|105050.7|105000.7|105048.4|104998.4|9
1726789290000|2024-09-19 23:41:30|105049.2|104999.2|105049.3|104999.3|105050.3|105000.3|105048|104998|10
1726789300000|2024-09-19 23:41:40|105050.2|105000.2|105049.2|104999.2|105050.7|105000.7|105049.1|104999.1|5
1726789310000|2024-09-19 23:41:50|105049.3|104999.3|105048.5|104998.5|105054.1|105004.1|105045|104995|38
1726789320000|2024-09-19 23:42:00|105048.6|104998.6|105047.1|104997.1|105051.3|105001.3|105047.1|104997.1|22
1726789330000|2024-09-19 23:42:10|105047.7|104997.7|105052.6|105002.6|105057.4|105007.4|105044.9|104994.9|55
1726789340000|2024-09-19 23:42:20|105051.5|105001.5|105054.4|105004.4|105057.8|105007.8|105048|104998|73
1726789350000|2024-09-19 23:42:30|105053.2|105003.2|105052|105002|105096.1|105007|105049|104957.7|71
1726789360000|2024-09-19 23:42:40|105052.9|105002.9|105049|104999|105101.3|105005.4|105047.4|104943.6|64
1726789370000|2024-09-19 23:42:50|105048|104998|105045.6|104995.6|105054.9|105004.9|105044.4|104994.4|38
1726789380000|2024-09-19 23:43:00|105045.5|104995.5|105048.3|104998.3|105089.6|104999.3|105039.9|104919.6|34
1726789390000|2024-09-19 23:43:10|105048.1|104998.1|105048.3|104998.3|105048.9|104998.9|105047.2|104997.2|6
1726789400000|2024-09-19 23:43:20|105048.6|104998.6|105048.9|104998.9|105048.9|104998.9|105047|104997|5
1726789410000|2024-09-19 23:43:30|105049|104999|105044|104994|105049|104999|105044|104994|15
1726789420000|2024-09-19 23:43:40|105044.7|104994.7|105046.1|104996.1|105046.1|104996.1|105044.7|104994.7|4
1726789430000|2024-09-19 23:43:50|105046|104996|105046.1|104996.1|105046.1|104996.1|105046|104996|2
1726789440000|2024-09-19 23:44:00|105046.2|104996.2|105046.8|104996.8|105046.8|104996.8|105046.2|104996.2|4
1726789450000|2024-09-19 23:44:10|105047|104997|105046.7|104996.7|105047.2|104997.2|105046.7|104996.7|5
1726789460000|2024-09-19 23:44:20|105046.6|104996.6|105045.7|104995.7|105046.6|104996.6|105045.7|104995.7|4
1726789470000|2024-09-19 23:44:30|105045.8|104995.8|105045.8|104995.8|105046|104996|105045.8|104995.8|3
1726789480000|2024-09-19 23:44:40|105045.7|104995.7|105046.1|104996.1|105046.2|104996.2|105043.7|104993.7|7
1726789490000|2024-09-19 23:44:50|105047.7|104997.7|105046.8|104996.8|105052.5|105002.5|105045.2|104995.2|40
1726789500000|2024-09-19 23:45:00|105046.3|104996.3|105044.7|104994.7|105046.3|104996.3|105042.2|104992.2|21
1726789510000|2024-09-19 23:45:10|105044.4|104994.4|105041.7|104991.7|105050.7|105000.7|105041.4|104991.4|28
1726789520000|2024-09-19 23:45:20|105041.2|104991.2|105045.3|104995.3|105051.3|105001.3|105039.3|104989.3|25
1726789530000|2024-09-19 23:45:30|105046|104996|105045|104995|105049.6|104999.6|105043.9|104993.9|47
1726789540000|2024-09-19 23:45:40|105044.7|104994.7|105049.8|104999.8|105053.5|105003.5|105043.5|104993.5|28
1726789550000|2024-09-19 23:45:50|105049.4|104999.4|105045.5|104995.5|105049.6|104999.6|105044.8|104994.8|23
1726789560000|2024-09-19 23:46:00|105045.8|104995.8|105046.1|104996.1|105047.7|104997.7|105045.4|104995.4|8
1726789570000|2024-09-19 23:46:10|105045.6|104995.6|105044.7|104994.7|105046.4|104996.4|105044.7|104994.7|10
1726789580000|2024-09-19 23:46:20|105044.2|104994.2|105047.6|104997.6|105049.3|104999.3|105043.9|104993.9|35
1726789590000|2024-09-19 23:46:30|105047.9|104997.9|105048.5|104998.5|105050.5|105000.5|105045.2|104995.2|63
1726789600000|2024-09-19 23:46:40|105047.8|104997.8|105046.6|104996.6|105050|105000|105045.2|104995.2|30
1726789610000|2024-09-19 23:46:50|105048.6|104998.6|105046.7|104996.7|105048.8|104998.8|105046.6|104996.6|9
1726789620000|2024-09-19 23:47:00|105046.6|104996.6|105047.3|104997.3|105047.3|104997.3|105046.6|104996.6|2
1726789630000|2024-09-19 23:47:10|105047.1|104997.1|105048.4|104998.4|105048.4|104998.4|105043.3|104993.3|12
1726789640000|2024-09-19 23:47:20|105047.7|104997.7|105047.2|104997.2|105048.1|104998.1|105046.2|104996.2|8
1726789650000|2024-09-19 23:47:30|105048|104998|105044|104994|105048.9|104998.9|105044|104994|12
1726789660000|2024-09-19 23:47:40|105042.7|104992.7|105050.9|105000.9|105050.9|105000.9|105041.9|104991.9|14
1726789670000|2024-09-19 23:47:50|105048.9|104998.9|105050.6|105000.6|105052|105002|105045.9|104995.9|66
1726789680000|2024-09-19 23:48:00|105049.3|104999.3|105047.4|104997.4|105050.7|105000.7|105043.4|104993.4|52
1726789690000|2024-09-19 23:48:10|105046.6|104996.6|105048.5|104998.5|105048.9|104998.9|105046.6|104996.6|17
1726789700000|2024-09-19 23:48:20|105047.9|104997.9|105047.8|104997.8|105047.9|104997.9|105047.8|104997.8|2
1726789710000|2024-09-19 23:48:30|105047.4|104997.4|105052.4|105002.4|105053.7|105003.7|105046|104996|13
1726789720000|2024-09-19 23:48:40|105051.7|105001.7|105112.1|104977.8|105144.5|105001.7|105046.3|104945.8|26
1726789730000|2024-09-19 23:48:50|105111.4|104983.8|105072|105022|105112.2|105023.1|105066.7|104977.3|30
1726789740000|2024-09-19 23:49:00|105071.9|105021.9|105070.8|105020.8|105075|105025|105068.8|105018.8|21
1726789750000|2024-09-19 23:49:10|105070.4|105020.4|105069.3|105019.3|105070.5|105020.5|105069.3|105019.3|5
1726789760000|2024-09-19 23:49:20|105069.8|105019.8|105066.9|105016.9|105070.9|105020.9|105066.9|105016.9|10
1726789770000|2024-09-19 23:49:30|105070.3|105020.3|105070.5|105020.5|105070.7|105020.7|105070.1|105020.1|8
1726789780000|2024-09-19 23:49:40|105069.6|105019.6|105064.7|105014.7|105069.6|105019.6|105063.8|105013.8|8
1726789790000|2024-09-19 23:49:50|105067.1|105017.1|105173.9|104973.9|105183.3|105025.1|105065|104973.2|59
1726789800000|2024-09-19 23:50:00|105174.6|104974.6|105152.4|104977.6|105180.4|105010.2|105141.9|104968.6|58
1726789810000|2024-09-19 23:50:10|105149.2|104982.1|105158.2|104970.7|105169.2|104996.5|105130.1|104970.7|47
1726789820000|2024-09-19 23:50:20|105156.6|104971.2|105169.9|104975.3|105169.9|105001.3|105135.8|104971.2|38
1726789830000|2024-09-19 23:50:30|105163|104982.3|105141.6|104987.7|105187.5|104999|105141.2|104975.8|60
1726789840000|2024-09-19 23:50:40|105145.4|104988.8|105169.9|104969.9|105174.5|104996.3|105140.6|104969.7|31
1726789850000|2024-09-19 23:50:50|105169.5|104969.5|105143.4|104982.5|105184.6|104988.9|105143.4|104962.5|73
1726789860000|2024-09-19 23:51:00|105146.5|104980.7|105147.3|105000.6|105160|105002|105137.8|104980.7|34
1726789870000|2024-09-19 23:51:10|105146.5|105002|105151.4|104999.4|105160|105002.2|105145.3|104994.1|29
1726789880000|2024-09-19 23:51:20|105150.5|104999.8|105158.7|105003.6|105158.7|105003.6|105145.2|104999.8|19
1726789890000|2024-09-19 23:51:30|105159|104997.5|105158.4|104996|105171.3|105000|105150.4|104982.2|41
1726789900000|2024-09-19 23:51:40|105158|104996.3|105149.1|105012.4|105172.9|105012.4|105149.1|104992.5|32
1726789910000|2024-09-19 23:51:50|105149.2|105011.7|105140.5|105013.7|105162.6|105013.7|105140.3|104998.7|31
1726789920000|2024-09-19 23:52:00|105140.2|105013.4|105102.6|105052.6|105141.9|105053.2|105102.6|105013.4|12
1726789930000|2024-09-19 23:52:10|105102.7|105052.7|105102.9|105052.9|105103.4|105053.4|105102.6|105052.6|8
1726789940000|2024-09-19 23:52:20|105102.7|105052.7|105102.4|105052.4|105103.2|105053.2|105102.4|105052.4|9
1726789950000|2024-09-19 23:52:30|105102.7|105052.7|105102.7|105052.7|105102.7|105052.7|105102.3|105052.3|7
1726789960000|2024-09-19 23:52:40|105102.6|105052.6|105102.1|105052.1|105103.3|105053.3|105102.1|105052.1|9
1726789970000|2024-09-19 23:52:50|105103.8|105053.8|105102.8|105052.8|105103.8|105053.8|105098.9|105048.9|21
1726789980000|2024-09-19 23:53:00|105102.9|105052.9|105101.8|105051.8|105104.1|105054.1|105100.6|105050.6|16
1726789990000|2024-09-19 23:53:10|105104.7|105054.7|105103.2|105053.2|105106.1|105056.1|105098.8|105048.8|27
1726790000000|2024-09-19 23:53:20|105103.1|105053.1|105106.4|105056.4|105107.6|105057.6|105102.4|105052.4|23
1726790010000|2024-09-19 23:53:30|105106.6|105056.6|105105.9|105055.9|105106.6|105056.6|105101.9|105051.9|16
1726790020000|2024-09-19 23:53:40|105107.6|105057.6|105149.1|105015.2|105151.2|105057.6|105104.9|105014.6|30
1726790030000|2024-09-19 23:53:50|105147.4|105016.4|105104.1|105054.1|105147.4|105058|105102.7|105016.4|26
1726790040000|2024-09-19 23:54:00|105104.3|105054.3|105108.1|105058.1|105109.3|105059.3|105104.3|105054.3|19
1726790050000|2024-09-19 23:54:10|105106.8|105056.8|105102.2|105052.2|105106.8|105056.8|105098.2|105048.2|31
1726790060000|2024-09-19 23:54:20|105100.9|105050.9|105101.5|105051.5|105101.6|105051.6|105099.7|105049.7|24
1726790070000|2024-09-19 23:54:30|105102.3|105052.3|105095.2|105045.2|105103.9|105053.9|105093.6|105043.6|37
1726790080000|2024-09-19 23:54:40|105095|105045|105096.4|105046.4|105097.8|105047.8|105095|105045|12
1726790090000|2024-09-19 23:54:50|105096.3|105046.3|105095.6|105045.6|105097.5|105047.5|105094.4|105044.4|27
1726790100000|2024-09-19 23:55:00|105097.2|105047.2|105096.8|105046.8|105098.4|105048.4|105095.6|105045.6|18
1726790110000|2024-09-19 23:55:10|105095.7|105045.7|105091.4|105041.4|105095.7|105045.7|105090.8|105040.8|32
1726790120000|2024-09-19 23:55:20|105090.8|105040.8|105092.4|105042.4|105092.6|105042.6|105090.8|105040.8|12
1726790130000|2024-09-19 23:55:30|105091.9|105041.9|105093.7|105043.7|105093.8|105043.8|105090.3|105040.3|14
1726790140000|2024-09-19 23:55:40|105093.6|105043.6|105095.7|105045.7|105096.8|105046.8|105090.7|105040.7|23
1726790150000|2024-09-19 23:55:50|105095.1|105045.1|105097.5|105047.5|105098.3|105048.3|105092.9|105042.9|22
1726790160000|2024-09-19 23:56:00|105097.1|105047.1|105096|105046|105097.1|105047.1|105096|105046|4
1726790170000|2024-09-19 23:56:10|105096.1|105046.1|105095.9|105045.9|105096.5|105046.5|105095.9|105045.9|5
1726790180000|2024-09-19 23:56:20|105095.6|105045.6|105095.5|105045.5|105095.6|105045.6|105094.4|105044.4|9
1726790190000|2024-09-19 23:56:30|105095.6|105045.6|105095.5|105045.5|105095.6|105045.6|105095.5|105045.5|2
1726790200000|2024-09-19 23:56:40|105095.3|105045.3|105096.2|105046.2|105096.3|105046.3|105095.3|105045.3|4
1726790210000|2024-09-19 23:56:50|105096.6|105046.6|105096.5|105046.5|105097.6|105047.6|105094.6|105044.6|23
1726790220000|2024-09-19 23:57:00|105096.1|105046.1|105095.2|105045.2|105096.1|105046.1|105093.2|105043.2|9
1726790230000|2024-09-19 23:57:10|105096.2|105046.2|105095.1|105045.1|105096.3|105046.3|105095.1|105045.1|7
1726790240000|2024-09-19 23:57:20|105094.8|105044.8|105092.5|105042.5|105094.8|105044.8|105092.5|105042.5|7
1726790250000|2024-09-19 23:57:30|105093.1|105043.1|105093.1|105043.1|105093.1|105043.1|105092.7|105042.7|3
1726790260000|2024-09-19 23:57:40|105092.8|105042.8|105092.8|105042.8|105092.8|105042.8|105092.8|105042.8|1
1726790270000|2024-09-19 23:57:50|105092.9|105042.9|105092.6|105042.6|105092.9|105042.9|105092.6|105042.6|2
1726790280000|2024-09-19 23:58:00|105092.4|105042.4|105092.4|105042.4|105092.4|105042.4|105092.4|105042.4|1
1726790290000|2024-09-19 23:58:10|105092.7|105042.7|105092.4|105042.4|105092.8|105042.8|105092.4|105042.4|4
1726790300000|2024-09-19 23:58:20|105092.7|105042.7|105091.5|105041.5|105092.7|105042.7|105091.4|105041.4|5
1726790310000|2024-09-19 23:58:30|105091.7|105041.7|105090.8|105040.8|105092.2|105042.2|105086.1|105036.1|20
1726790320000|2024-09-19 23:58:40|105091.6|105041.6|105089.2|105039.2|105092.8|105042.8|105089|105039|13
1726790330000|2024-09-19 23:58:50|105090.3|105040.3|105089.4|105039.4|105126.3|105043.6|105085.9|104997.9|29
1726790340000|2024-09-19 23:59:00|105089.6|105039.6|105085.9|105035.9|105094.6|105044.6|105085.9|105035.9|25
1726790350000|2024-09-19 23:59:10|105085.7|105035.7|105074|105024|105085.7|105035.7|105073.1|105023.1|32
1726790360000|2024-09-19 23:59:20|105073.3|105023.3|105066.3|105016.3|105073.3|105023.3|105065.3|105015.3|28
1726790370000|2024-09-19 23:59:30|105065.9|105015.9|105066.6|105016.6|105067|105017|105065.8|105015.8|6
1726790380000|2024-09-19 23:59:40|105066.5|105016.5|105067.1|105017.1|105067.1|105017.1|105066.5|105016.5|4
1726790390000|2024-09-19 23:59:50|105067|105017|105066.5|105016.5|105068.1|105018.1|105060.9|105010.9|17
1726790400000|2024-09-20 00:00:00|105067.5|105017.5|105061.8|105011.8|105071.1|105021.1|105059.3|105009.3|45
1726790410000|2024-09-20 00:00:10|105062|105012|105074|105024|105074|105024|105061.5|105011.5|39
1726790420000|2024-09-20 00:00:20|105074.2|105024.2|105066.4|105016.4|105075.4|105025.4|105066.1|105016.1|32
1726790430000|2024-09-20 00:00:30|105067|105017|105063.1|105013.1|105069.3|105019.3|105061.5|105011.5|30
1726790440000|2024-09-20 00:00:40|105063.9|105013.9|105068.3|105018.3|105072.2|105022.2|105063|105013|44
1726790450000|2024-09-20 00:00:50|105067.3|105017.3|105063|105013|105069.6|105019.6|105062.7|105012.7|34
1726790460000|2024-09-20 00:01:00|105062.7|105012.7|105064.8|105014.8|105065.1|105015.1|105062.5|105012.5|11
1726790470000|2024-09-20 00:01:10|105064.9|105014.9|105065.5|105015.5|105065.5|105015.5|105063.9|105013.9|14
1726790480000|2024-09-20 00:01:20|105065.7|105015.7|105057.2|105007.2|105067|105017|105056.9|105006.9|21
1726790490000|2024-09-20 00:01:30|105058.7|105008.7|105060.2|105010.2|105060.2|105010.2|105057.6|105007.6|21
1726790500000|2024-09-20 00:01:40|105061.1|105011.1|105060.8|105010.8|105063|105013|105059.8|105009.8|41
1726790510000|2024-09-20 00:01:50|105060.7|105010.7|105063.4|105013.4|105063.4|105013.4|105059.5|105009.5|21
1726790520000|2024-09-20 00:02:00|105067.1|105017.1|105070.2|105020.2|105074.1|105024.1|105064|105014|30
1726790530000|2024-09-20 00:02:10|105070|105020|105066.3|105016.3|105118.3|105026.4|105064.1|104968.3|33
1726790540000|2024-09-20 00:02:20|105066.2|105016.2|105065.4|105015.4|105068.9|105018.9|105062.8|105012.8|17
1726790550000|2024-09-20 00:02:30|105066.3|105016.3|105062.2|105012.2|105068.6|105018.6|105061.2|105011.2|40
1726790560000|2024-09-20 00:02:40|105061.6|105011.6|105068.9|105018.9|105069.1|105019.1|105060.3|105010.3|33
1726790570000|2024-09-20 00:02:50|105068.3|105018.3|105066.4|105016.4|105074.2|105024.2|105066.4|105016.4|22
1726790580000|2024-09-20 00:03:00|105064.9|105014.9|105064.9|105014.9|105065.6|105015.6|105062.1|105012.1|32
1726790590000|2024-09-20 00:03:10|105065.3|105015.3|105061.5|105011.5|105065.3|105015.3|105061.2|105011.2|24
1726790600000|2024-09-20 00:03:20|105061.3|105011.3|105057.8|105007.8|105061.5|105011.5|105057.1|105007.1|30
1726790610000|2024-09-20 00:03:30|105058.2|105008.2|105056.2|105006.2|105058.7|105008.7|105056.2|105006.2|11
1726790620000|2024-09-20 00:03:40|105056.5|105006.5|105058.5|105008.5|105058.5|105008.5|105056.5|105006.5|7
1726790630000|2024-09-20 00:03:50|105058.4|105008.4|105055.3|105005.3|105058.4|105008.4|105055.3|105005.3|8
1726790640000|2024-09-20 00:04:00|105054.5|105004.5|105081.2|104940.3|105096.7|105005.1|105045.1|104933.6|19
1726790650000|2024-09-20 00:04:10|105081.6|104939.3|105041.9|104991.9|105083.3|104992.7|105036.7|104939.3|50
1726790660000|2024-09-20 00:04:20|105042.2|104992.2|105048.2|104998.2|105049.3|104999.3|105040.4|104990.4|21
1726790670000|2024-09-20 00:04:30|105048.5|104998.5|105048.3|104998.3|105049.1|104999.1|105046.8|104996.8|18
1726790680000|2024-09-20 00:04:40|105047.9|104997.9|105062.6|105012.6|105063.3|105013.3|105047.9|104997.9|37
1726790690000|2024-09-20 00:04:50|105062.7|105012.7|105055|105005|105115.1|105013.3|105053.1|104952.4|43
1726790700000|2024-09-20 00:05:00|105053.7|105003.7|105053.2|105003.2|105057.7|105007.7|105053.2|105003.2|29
1726790710000|2024-09-20 00:05:10|105053.4|105003.4|105055.7|105005.7|105055.9|105005.9|105052.8|105002.8|14
1726790720000|2024-09-20 00:05:20|105055.1|105005.1|105057.6|105007.6|105058.5|105008.5|105054.8|105004.8|17
1726790730000|2024-09-20 00:05:30|105059.6|105009.6|105062|105012|105063.7|105013.7|105057.5|105007.5|37
1726790740000|2024-09-20 00:05:40|105064.3|105014.3|105056|105006|105066.1|105016.1|105056|105006|39
1726790750000|2024-09-20 00:05:50|105057|105007|105059.3|105009.3|105061.8|105011.8|105056.6|105006.6|31
1726790760000|2024-09-20 00:06:00|105059.2|105009.2|105108.4|104961|105119|105013.7|105057.3|104952.6|26
1726790770000|2024-09-20 00:06:10|105110.2|104959.3|105060.3|105010.3|105111.7|105011.7|105058|104958|32
1726790780000|2024-09-20 00:06:20|105059.8|105009.8|105063.5|105013.5|105064.8|105014.8|105059.8|105009.8|35
1726790790000|2024-09-20 00:06:30|105063.1|105013.1|105096|104969|105126.2|105020|105056.8|104955|54
1726790800000|2024-09-20 00:06:40|105057.9|105007.9|105063|105013|105063.4|105013.4|105057.4|105007.4|40
1726790810000|2024-09-20 00:06:50|105061|105011|105067.1|105017.1|105070.9|105020.9|105060.8|105010.8|42
1726790820000|2024-09-20 00:07:00|105067.6|105017.6|105067.8|105017.8|105069.3|105019.3|105062.7|105012.7|40
1726790830000|2024-09-20 00:07:10|105068.5|105018.5|105067.8|105017.8|105077.7|105027.7|105064.8|105014.8|39
1726790840000|2024-09-20 00:07:20|105069.4|105019.4|105070.7|105020.7|105070.7|105020.7|105061.6|105011.6|54
1726790850000|2024-09-20 00:07:30|105072|105022|105062.8|105012.8|105120|105026.1|105060.1|104960.4|54
1726790860000|2024-09-20 00:07:40|105062.9|105012.9|105065.1|105015.1|105067.2|105017.2|105058.5|105008.5|40
1726790870000|2024-09-20 00:07:50|105064.6|105014.6|105059.9|105009.9|105066.7|105016.7|105056.6|105006.6|51
1726790880000|2024-09-20 00:08:00|105060.4|105010.4|105050.6|105000.6|105121.3|105011.4|105050.2|104946.2|49
1726790890000|2024-09-20 00:08:10|105052.2|105002.2|105049.4|104999.4|105053.3|105003.3|105048.8|104998.8|47
1726790900000|2024-09-20 00:08:20|105049.6|104999.6|105054.8|105004.8|105055.3|105005.3|105047.7|104997.7|32
1726790910000|2024-09-20 00:08:30|105054.6|105004.6|105046.9|104996.9|105055.2|105005.2|105046.8|104996.8|38
1726790920000|2024-09-20 00:08:40|105046.3|104996.3|105049.4|104999.4|105050|105000|105045.9|104995.9|15
1726790930000|2024-09-20 00:08:50|105047.2|104997.2|105049|104999|105050.3|105000.3|105046.1|104996.1|27
1726790940000|2024-09-20 00:09:00|105049.4|104999.4|105049.6|104999.6|105050.6|105000.6|105047.1|104997.1|16
1726790950000|2024-09-20 00:09:10|105049.4|104999.4|105051.2|105001.2|105052|105002|105047.9|104997.9|23
1726790960000|2024-09-20 00:09:20|105051.3|105001.3|105048.9|104998.9|105053.8|105003.8|105047.9|104997.9|17
1726790970000|2024-09-20 00:09:30|105050.1|105000.1|105053.6|105003.6|105054.1|105004.1|105050.1|105000.1|25
1726790980000|2024-09-20 00:09:40|105053.8|105003.8|105050.3|105000.3|105056.5|105006.5|105050.3|105000.3|36
1726790990000|2024-09-20 00:09:50|105049.7|104999.7|105057.5|105007.5|105057.9|105007.9|105048|104998|33
1726791000000|2024-09-20 00:10:00|105059.1|105009.1|105050|105000|105059.6|105009.6|105048.8|104998.8|21
1726791010000|2024-09-20 00:10:10|105050.5|105000.5|105052.9|105002.9|105054.9|105004.9|105050.5|105000.5|20
1726791020000|2024-09-20 00:10:20|105052.8|105002.8|105050.6|105000.6|105052.8|105002.8|105049.9|104999.9|25
1726791030000|2024-09-20 00:10:30|105051.1|105001.1|105051.4|105001.4|105052.3|105002.3|105049.4|104999.4|15
1726791040000|2024-09-20 00:10:40|105051.6|105001.6|105053.4|105003.4|105053.6|105003.6|105051.6|105001.6|15
1726791050000|2024-09-20 00:10:50|105053.2|105003.2|105053.4|105003.4|105053.6|105003.6|105052.1|105002.1|12
1726791060000|2024-09-20 00:11:00|105052.1|105002.1|105054.5|105004.5|105055.3|105005.3|105052.1|105002.1|18
1726791070000|2024-09-20 00:11:10|105054|105004|105053.6|105003.6|105058.5|105008.5|105053.6|105003.6|23
1726791080000|2024-09-20 00:11:20|105053.7|105003.7|105051.2|105001.2|105056.8|105006.8|105051|105001|32
1726791090000|2024-09-20 00:11:30|105051|105001|105052.1|105002.1|105053.3|105003.3|105050.9|105000.9|22
1726791100000|2024-09-20 00:11:40|105052|105002|105054.6|105004.6|105058.9|105008.9|105045.4|104995.4|57
1726791110000|2024-09-20 00:11:50|105056|105006|105056.1|105006.1|105060.9|105010.9|105053.2|105003.2|25
1726791120000|2024-09-20 00:12:00|105058.2|105008.2|105060.6|105010.6|105061|105011|105055.3|105005.3|34
1726791130000|2024-09-20 00:12:10|105060.4|105010.4|105060.9|105010.9|105103.7|105020.1|105059.8|104975.5|53
1726791140000|2024-09-20 00:12:20|105061.1|105011.1|105066.3|105016.3|105067.3|105017.3|105058.4|105008.4|38
1726791150000|2024-09-20 00:12:30|105066.1|105016.1|105064.4|105014.4|105119.5|105023.1|105060.5|104963.1|38
1726791160000|2024-09-20 00:12:40|105063.9|105013.9|105059.5|105009.5|105069.1|105019.1|105057.2|105007.2|45
1726791170000|2024-09-20 00:12:50|105060.3|105010.3|105066.3|105016.3|105107.1|105018.5|105060.3|104978.3|37
1726791180000|2024-09-20 00:13:00|105066.1|105016.1|105065.7|105015.7|105067|105017|105060|105010|40
1726791190000|2024-09-20 00:13:10|105065.8|105015.8|105063.5|105013.5|105126.7|105018.2|105059.9|104954.7|44
1726791200000|2024-09-20 00:13:20|105063.4|105013.4|105066|105016|105067.1|105017.1|105060|105010|38
1726791210000|2024-09-20 00:13:30|105067.2|105017.2|105059.7|105009.7|105117.8|105018.1|105055.3|104956.2|46
1726791220000|2024-09-20 00:13:40|105060.3|105010.3|105065.8|105015.8|105067.2|105017.2|105059|105009|29
1726791230000|2024-09-20 00:13:50|105066.3|105016.3|105055.9|105005.9|105069.1|105019.1|105054.6|105004.6|28
1726791240000|2024-09-20 00:14:00|105055.2|105005.2|105059.1|105009.1|105061.5|105011.5|105052.5|105002.5|40
1726791250000|2024-09-20 00:14:10|105059|105009|105060.9|105010.9|105063.9|105013.9|105058.6|105008.6|29
1726791260000|2024-09-20 00:14:20|105060.5|105010.5|105057.3|105007.3|105062.3|105012.3|105057.3|105007.3|45
1726791270000|2024-09-20 00:14:30|105059|105009|105059.6|105009.6|105061|105011|105054.9|105004.9|38
1726791280000|2024-09-20 00:14:40|105062.9|105012.9|105074|105024|105141.2|105024|105057.2|104960.8|38
1726791290000|2024-09-20 00:14:50|105074.5|105024.5|105074.7|105024.7|105080.8|105030.8|105071.2|105021.2|27
1726791300000|2024-09-20 00:15:00|105074.4|105024.4|105068.5|105018.5|105125.1|105025.6|105068.5|104968.8|33
1726791310000|2024-09-20 00:15:10|105068.3|105018.3|105074.1|105024.1|105115.9|105028.3|105068.3|104983.5|50
1726791320000|2024-09-20 00:15:20|105075.5|105025.5|105082.2|105032.2|105160.7|105032.2|105072.3|104960.7|44
1726791330000|2024-09-20 00:15:30|105081.6|105031.6|105079.6|105029.6|105121.3|105031.9|105077|104986.8|27
1726791340000|2024-09-20 00:15:40|105079.5|105029.5|105079.7|105029.7|105083.9|105033.9|105079.4|105029.4|14
1726791350000|2024-09-20 00:15:50|105079.9|105029.9|105080.1|105030.1|105080.3|105030.3|105079.7|105029.7|9
1726791360000|2024-09-20 00:16:00|105080.8|105030.8|105178.2|104978.2|105186.5|105033.5|105079.8|104978.2|23
1726791370000|2024-09-20 00:16:10|105175.1|104975.1|105180.3|104986.2|105185.4|104995|105166.4|104973.2|55
1726791380000|2024-09-20 00:16:20|105180.9|104982.5|105147.5|105020.2|105180.9|105057.7|105106.4|104976.6|48
1726791390000|2024-09-20 00:16:30|105147.3|105020.1|105163.4|104995.9|105193.1|105057.8|105102.7|104981.4|38
1726791400000|2024-09-20 00:16:40|105163|104995.5|105107.2|105057.2|105173.2|105057.2|105106.3|104971.8|29
1726791410000|2024-09-20 00:16:50|105107.1|105057.1|105153.3|105021.7|105200.4|105071|105107.1|104992.8|40
1726791420000|2024-09-20 00:17:00|105151.7|105023.2|105140.2|105014.5|105189.2|105062.1|105103.1|104980.2|52
1726791430000|2024-09-20 00:17:10|105102.6|105052.6|105144.5|105014.9|105184.1|105055.4|105100.8|104979.8|43
1726791440000|2024-09-20 00:17:20|105144.3|105015.9|105104.3|105054.3|105144.8|105055.3|105103.9|105015.6|27
1726791450000|2024-09-20 00:17:30|105104.5|105054.5|105102.3|105052.3|105186.1|105054.8|105098.8|104978.3|31
1726791460000|2024-09-20 00:17:40|105102|105052|105156.1|105023.1|105194|105053.4|105098.6|104976.1|50
1726791470000|2024-09-20 00:17:50|105153.5|105023|105108.4|105058.4|105153.5|105060.9|105108.4|105022.7|24
1726791480000|2024-09-20 00:18:00|105108.5|105058.5|105115.7|105065.7|105151.1|105065.7|105106.7|105023.3|23
1726791490000|2024-09-20 00:18:10|105115.8|105065.8|105118|105068|105200.4|105068|105114.3|104992.4|34
1726791500000|2024-09-20 00:18:20|105118.1|105068.1|105116.8|105066.8|105162.2|105068.2|105114.2|105017.1|20
1726791510000|2024-09-20 00:18:30|105117.6|105067.6|105117.8|105067.8|105119.3|105069.3|105117.6|105067.6|12
1726791520000|2024-09-20 00:18:40|105118.4|105068.4|105122.8|105072.8|105122.8|105072.8|105116.4|105066.4|19
1726791530000|2024-09-20 00:18:50|105122.2|105072.2|105113.6|105063.6|105170.3|105081.6|105111.3|105029.7|40
1726791540000|2024-09-20 00:19:00|105113.9|105063.9|105139.7|105010.6|105178.3|105064.1|105094.4|104973.7|55
1726791550000|2024-09-20 00:19:10|105143.4|105008.4|105099|105049|105143.4|105051.1|105099|105008.4|23
1726791560000|2024-09-20 00:19:20|105098.9|105048.9|105168.9|104980.6|105168.9|105049.8|105098|104980.6|19
1726791570000|2024-09-20 00:19:30|105175|104975|105108|105058|105180.7|105058|105101.3|104975|25
1726791580000|2024-09-20 00:19:40|105108.2|105058.2|105198.8|104998.8|105199.5|105069.2|105108.2|104991.3|32
1726791590000|2024-09-20 00:19:50|105198.7|104998.7|105110|105060|105198.7|105073.9|105104.3|104987.5|43
1726791600000|2024-09-20 00:20:00|105111.8|105061.8|105120.8|105070.8|105196.1|105070.8|105111.8|104989.4|35
1726791610000|2024-09-20 00:20:10|105120.9|105070.9|105127.5|105077.5|105127.5|105077.5|105119.7|105069.7|31
1726791620000|2024-09-20 00:20:20|105127.6|105077.6|105120|105070|105215.1|105087.9|105120|105004.6|38
1726791630000|2024-09-20 00:20:30|105124.4|105074.4|105126.9|105076.9|105127.1|105077.1|105121.5|105071.5|20
1726791640000|2024-09-20 00:20:40|105127.2|105077.2|105130.9|105080.9|105214.8|105083.9|105126.8|105015.1|31
1726791650000|2024-09-20 00:20:50|105130.5|105080.5|105181.3|105043.8|105216.6|105088.8|105130.5|105013.6|23
1726791660000|2024-09-20 00:21:00|105178.8|105046.7|105137.7|105087.7|105178.8|105097.1|105133.5|105046.7|24
1726791670000|2024-09-20 00:21:10|105137.8|105087.8|105136.2|105086.2|105177.7|105089.2|105131.8|105048.3|33
1726791680000|2024-09-20 00:21:20|105136.3|105086.3|105142.1|105092.1|105142.1|105092.1|105136.3|105086.3|17
1726791690000|2024-09-20 00:21:30|105140.7|105090.7|105133.1|105083.1|105207.2|105090.7|105127.8|105006.6|45
1726791700000|2024-09-20 00:21:40|105133|105083|105132.3|105082.3|105136.7|105086.7|105130.7|105080.7|24
1726791710000|2024-09-20 00:21:50|105132.9|105082.9|105134.7|105084.7|105136.7|105086.7|105131.7|105081.7|30
1726791720000|2024-09-20 00:22:00|105135.9|105085.9|105135.5|105085.5|105210.8|105089.2|105133.7|105023.4|29
1726791730000|2024-09-20 00:22:10|105135.4|105085.4|105143.7|105093.7|105224.9|105097.5|105133|105021|37
1726791740000|2024-09-20 00:22:20|105143.8|105093.8|105149.6|105099.6|105149.8|105099.8|105143.8|105093.8|33
1726791750000|2024-09-20 00:22:30|105149.4|105099.4|105149.8|105099.8|105204.1|105101.2|105143.9|105039.3|42
1726791760000|2024-09-20 00:22:40|105149.7|105099.7|105136.2|105086.2|105183.3|105100.4|105134.4|105050.5|32
1726791770000|2024-09-20 00:22:50|105136.1|105086.1|105140.9|105090.9|105141.4|105091.4|105135.1|105085.1|28
1726791780000|2024-09-20 00:23:00|105140.8|105090.8|105146|105096|105146.6|105096.6|105140.8|105090.8|29
1726791790000|2024-09-20 00:23:10|105146.2|105096.2|105147.3|105097.3|105184.5|105098.4|105143|105056.9|35
1726791800000|2024-09-20 00:23:20|105147.5|105097.5|105145.8|105095.8|105151.1|105101.1|105145.7|105095.7|26
1726791810000|2024-09-20 00:23:30|105145.5|105095.5|105143.6|105093.6|105148.4|105098.4|105142.6|105092.6|28
1726791820000|2024-09-20 00:23:40|105144|105094|105147.9|105097.9|105198.7|105098|105144|105047.6|25
1726791830000|2024-09-20 00:23:50|105148.7|105098.7|105148.6|105098.6|105148.7|105098.7|105147.2|105097.2|20
1726791840000|2024-09-20 00:24:00|105148.3|105098.3|105149.1|105099.1|105149.8|105099.8|105144.6|105094.6|25
1726791850000|2024-09-20 00:24:10|105150|105100|105148.9|105098.9|105150.9|105100.9|105148.2|105098.2|7
1726791860000|2024-09-20 00:24:20|105148.3|105098.3|105203.6|105043.2|105211.6|105101.6|105147.5|105033.4|25
1726791870000|2024-09-20 00:24:30|105202.1|105044.8|105151.6|105101.6|105210.2|105101.6|105149.8|105033.8|25
1726791880000|2024-09-20 00:24:40|105156.2|105106.2|105149.2|105099.2|105156.3|105106.3|105148.2|105098.2|25
1726791890000|2024-09-20 00:24:50|105148.9|105098.9|105147|105097|105149.4|105099.4|105147|105097|20
1726791900000|2024-09-20 00:25:00|105147.1|105097.1|105149.4|105099.4|105149.5|105099.5|105147.1|105097.1|23
1726791910000|2024-09-20 00:25:10|105147.8|105097.8|105146.2|105096.2|105149|105099|105141.3|105091.3|26
1726791920000|2024-09-20 00:25:20|105146.4|105096.4|105144.5|105094.5|105147.7|105097.7|105142.4|105092.4|20
1726791930000|2024-09-20 00:25:30|105144.4|105094.4|105145.1|105095.1|105145.1|105095.1|105141.8|105091.8|16
1726791940000|2024-09-20 00:25:40|105145|105095|105136.6|105086.6|105145.1|105095.1|105135.2|105085.2|18
1726791950000|2024-09-20 00:25:50|105136.5|105086.5|105136.9|105086.9|105139|105089|105133.3|105083.3|20
1726791960000|2024-09-20 00:26:00|105137.4|105087.4|105132|105082|105137.4|105087.4|105131.9|105081.9|12
1726791970000|2024-09-20 00:26:10|105134|105084|105132|105082|105134|105084|105132|105082|7
1726791980000|2024-09-20 00:26:20|105133.5|105083.5|105130.8|105080.8|105133.5|105083.5|105130.8|105080.8|10
1726791990000|2024-09-20 00:26:30|105130.6|105080.6|105084.8|105034.8|105132|105082|105081.3|104996.6|42
1726792000000|2024-09-20 00:26:40|105084|105034|105086.6|105036.6|105088.7|105038.7|105081.1|105031.1|34
1726792010000|2024-09-20 00:26:50|105086.8|105036.8|105088.3|105038.3|105088.3|105038.3|105085.1|105035.1|22
1726792020000|2024-09-20 00:27:00|105087.9|105037.9|105086.2|105036.2|105088.6|105038.6|105085.5|105035.5|31
1726792030000|2024-09-20 00:27:10|105086.5|105036.5|105085.4|105035.4|105087.4|105037.4|105083.8|105033.8|8
1726792040000|2024-09-20 00:27:20|105085.9|105035.9|105084.7|105034.7|105086|105036|105083.2|105033.2|10
1726792050000|2024-09-20 00:27:30|105084.6|105034.6|105086.6|105036.6|105087.3|105037.3|105084.4|105034.4|20
1726792060000|2024-09-20 00:27:40|105086.2|105036.2|105091.9|105041.9|105091.9|105041.9|105086.2|105036.2|21
1726792070000|2024-09-20 00:27:50|105092.3|105042.3|105085.9|105035.9|105092.4|105042.4|105085.8|105035.8|10
1726792080000|2024-09-20 00:28:00|105085.8|105035.8|105089.2|105039.2|105090.3|105040.3|105085.8|105035.8|14
1726792090000|2024-09-20 00:28:10|105087.3|105037.3|105090.5|105040.5|105090.5|105040.5|105084.9|105034.9|11
1726792100000|2024-09-20 00:28:20|105090.4|105040.4|105090.1|105040.1|105092.1|105042.1|105084.8|105034.8|20
1726792110000|2024-09-20 00:28:30|105089.6|105039.6|105087.9|105037.9|105089.6|105039.6|105087.8|105037.8|5
1726792120000|2024-09-20 00:28:40|105088.7|105038.7|105086.7|105036.7|105089.9|105039.9|105086.7|105036.7|18
1726792130000|2024-09-20 00:28:50|105086.8|105036.8|105091|105041|105091.9|105041.9|105086.8|105036.8|13
1726792140000|2024-09-20 00:29:00|105091.7|105041.7|105093.5|105043.5|105094.4|105044.4|105088.9|105038.9|18
1726792150000|2024-09-20 00:29:10|105094.2|105044.2|105087.4|105037.4|105094.2|105044.2|105087.4|105037.4|27
1726792160000|2024-09-20 00:29:20|105087.2|105037.2|105088.1|105038.1|105088.1|105038.1|105087.2|105037.2|3
1726792170000|2024-09-20 00:29:30|105089.9|105039.9|105087.1|105037.1|105090.9|105040.9|105086.3|105036.3|9
1726792180000|2024-09-20 00:29:40|105087.3|105037.3|105085.8|105035.8|105087.3|105037.3|105085.8|105035.8|3
1726792190000|2024-09-20 00:29:50|105085.6|105035.6|105085.7|105035.7|105085.7|105035.7|105085.6|105035.6|2
1726792200000|2024-09-20 00:30:00|105085.8|105035.8|105084.2|105034.2|105085.8|105035.8|105083.9|105033.9|7
1726792210000|2024-09-20 00:30:10|105084.7|105034.7|105084.8|105034.8|105084.8|105034.8|105084.6|105034.6|6
1726792220000|2024-09-20 00:30:20|105084.9|105034.9|105085.7|105035.7|105087|105037|105084.7|105034.7|17
1726792230000|2024-09-20 00:30:30|105084.4|105034.4|105086.6|105036.6|105086.6|105036.6|105084.4|105034.4|7
1726792240000|2024-09-20 00:30:40|105085.2|105035.2|105087.2|105037.2|105087.9|105037.9|105085|105035|11
1726792250000|2024-09-20 00:30:50|105087.4|105037.4|105087.8|105037.8|105087.8|105037.8|105083.5|105033.5|7
1726792260000|2024-09-20 00:31:00|105088.2|105038.2|105089.9|105039.9|105089.9|105039.9|105088.1|105038.1|9
1726792270000|2024-09-20 00:31:10|105090.1|105040.1|105090.7|105040.7|105091.6|105041.6|105086.1|105036.1|16
1726792280000|2024-09-20 00:31:20|105090.6|105040.6|105079.8|105029.8|105091.6|105041.6|105077.5|105027.5|26
1726792290000|2024-09-20 00:31:30|105080.6|105030.6|105085.3|105035.3|105085.7|105035.7|105080.6|105030.6|12
1726792300000|2024-09-20 00:31:40|105084.5|105034.5|105086|105036|105086.9|105036.9|105080.9|105030.9|20
1726792310000|2024-09-20 00:31:50|105085.9|105035.9|105087|105037|105087|105037|105085|105035|5
1726792320000|2024-09-20 00:32:00|105087.5|105037.5|105088.4|105038.4|105149.3|105038.4|105082|104977|33
1726792330000|2024-09-20 00:32:10|105088.5|105038.5|105088.7|105038.7|105091.4|105041.4|105088|105038|9
1726792340000|2024-09-20 00:32:20|105087.9|105037.9|105086.5|105036.5|105092.8|105042.8|105086.5|105036.5|16
1726792350000|2024-09-20 00:32:30|105089.9|105039.9|105089.5|105039.5|105090.1|105040.1|105087.9|105037.9|13
1726792360000|2024-09-20 00:32:40|105089.4|105039.4|105091.8|105041.8|105091.8|105041.8|105087.7|105037.7|11
1726792370000|2024-09-20 00:32:50|105091.1|105041.1|105092.3|105042.3|105093.6|105043.6|105089|105039|12
1726792380000|2024-09-20 00:33:00|105093|105043|105089.1|105039.1|105093|105043|105085.8|105035.8|24
1726792390000|2024-09-20 00:33:10|105086.2|105036.2|105090.3|105040.3|105091|105041|105086|105036|15
1726792400000|2024-09-20 00:33:20|105090.4|105040.4|105084.9|105034.9|105090.4|105040.4|105084.5|105034.5|8
1726792410000|2024-09-20 00:33:30|105084.2|105034.2|105087.8|105037.8|105088.7|105038.7|105083.5|105033.5|7
1726792420000|2024-09-20 00:33:40|105088.1|105038.1|105087.6|105037.6|105088.3|105038.3|105085.6|105035.6|8
1726792430000|2024-09-20 00:33:50|105087.2|105037.2|105082.4|105032.4|105087.2|105037.2|105082.4|105032.4|12
1726792440000|2024-09-20 00:34:00|105082.5|105032.5|105077.2|105027.2|105082.5|105032.5|105075.9|105025.9|9
1726792450000|2024-09-20 00:34:10|105077.4|105027.4|105078.2|105028.2|105079.4|105029.4|105077.4|105027.4|9
1726792460000|2024-09-20 00:34:20|105080|105030|105079.9|105029.9|105080|105030|105077.8|105027.8|6
1726792470000|2024-09-20 00:34:30|105078.2|105028.2|105078.9|105028.9|105078.9|105028.9|105078.2|105028.2|4
1726792480000|2024-09-20 00:34:40|105079|105029|105086.2|105036.2|105153.7|105037.7|105079|104970.3|19
1726792490000|2024-09-20 00:34:50|105084.5|105034.5|105091.4|105041.4|105161.6|105043|105083|104978.7|42
1726792500000|2024-09-20 00:35:00|105091.9|105041.9|105093.6|105043.6|105153.8|105045.6|105091.9|104984.3|26
1726792510000|2024-09-20 00:35:10|105093|105043|105094.2|105044.2|105094.6|105044.6|105092.4|105042.4|11
1726792520000|2024-09-20 00:35:20|105096.2|105046.2|105096.5|105046.5|105100.4|105050.4|105094.5|105044.5|21
1726792530000|2024-09-20 00:35:30|105096.9|105046.9|105096.2|105046.2|105141.8|105047.4|105094.5|104999.8|18
1726792540000|2024-09-20 00:35:40|105096.4|105046.4|105100.9|105050.9|105160.4|105051.1|105096.4|104987.8|31
1726792550000|2024-09-20 00:35:50|105101.1|105051.1|105099.2|105049.2|105140.9|105053|105095.9|105003.2|29
1726792560000|2024-09-20 00:36:00|105100.2|105050.2|105080.1|105030.1|105100.3|105050.3|105080.1|105030.1|23
1726792570000|2024-09-20 00:36:10|105079.8|105029.8|105073.8|105023.8|105079.8|105029.8|105073.8|105023.8|18
1726792580000|2024-09-20 00:36:20|105074.5|105024.5|105074.4|105024.4|105080.4|105030.4|105072|105022|24
1726792590000|2024-09-20 00:36:30|105075.6|105025.6|105074.3|105024.3|105117.5|105029.8|105072|104988.1|25
1726792600000|2024-09-20 00:36:40|105073.3|105023.3|105074.1|105024.1|105074.5|105024.5|105070.1|105020.1|25
1726792610000|2024-09-20 00:36:50|105074.6|105024.6|105072.4|105022.4|105074.6|105024.6|105072.3|105022.3|14
1726792620000|2024-09-20 00:37:00|105072.3|105022.3|105071.8|105021.8|105072.3|105022.3|105071.6|105021.6|3
1726792630000|2024-09-20 00:37:10|105070.3|105020.3|105074.6|105024.6|105074.6|105024.6|105070.3|105020.3|7
1726792640000|2024-09-20 00:37:20|105075|105025|105070.9|105020.9|105076.5|105026.5|105068.2|105018.2|17
1726792650000|2024-09-20 00:37:30|105070.4|105020.4|105065.4|105015.4|105124|105024.9|105058.5|104960.2|38
1726792660000|2024-09-20 00:37:40|105064.7|105014.7|105065.4|105015.4|105066|105016|105064.7|105014.7|7
1726792670000|2024-09-20 00:37:50|105065.5|105015.5|105065.5|105015.5|105065.6|105015.6|105065.5|105015.5|5
1726792680000|2024-09-20 00:38:00|105065.8|105015.8|105064.4|105014.4|105065.9|105015.9|105060.7|105010.7|22
1726792690000|2024-09-20 00:38:10|105064|105014|105059.4|105009.4|105064|105014|105059.3|105009.3|14
1726792700000|2024-09-20 00:38:20|105059.2|105009.2|105064.9|105014.9|105064.9|105014.9|105059.2|105009.2|8
1726792710000|2024-09-20 00:38:30|105061.9|105011.9|105066.5|105016.5|105066.5|105016.5|105061.4|105011.4|11
1726792720000|2024-09-20 00:38:40|105066|105016|105065.8|105015.8|105066.4|105016.4|105063.3|105013.3|8
1726792730000|2024-09-20 00:38:50|105065.3|105015.3|105064.6|105014.6|105065.4|105015.4|105064.2|105014.2|7
1726792740000|2024-09-20 00:39:00|105065.8|105015.8|105064.5|105014.5|105065.8|105015.8|105064.5|105014.5|4
1726792750000|2024-09-20 00:39:10|105064.7|105014.7|105064.1|105014.1|105065|105015|105064|105014|7
1726792760000|2024-09-20 00:39:20|105063.8|105013.8|105064.6|105014.6|105109|105015.2|105059.7|104967.1|17
1726792770000|2024-09-20 00:39:30|105064.5|105014.5|105181.4|104981.4|105181.4|105017.4|105063.4|104974.9|25
1726792780000|2024-09-20 00:39:40|105181.3|104981.3|105090.1|105040.1|105187.8|105054.6|105074.6|104973.2|58
1726792790000|2024-09-20 00:39:50|105090.3|105040.3|105089.5|105039.5|105098|105048|105083|105033|58
1726792800000|2024-09-20 00:40:00|105089.8|105039.8|105102.5|105052.5|105152.4|105066.8|105089.3|105027.1|61
1726792810000|2024-09-20 00:40:10|105104.8|105054.8|105094.6|105044.6|105109.6|105059.6|105088.1|105038.1|54
1726792820000|2024-09-20 00:40:20|105094|105044|105080.1|105030.1|105127.9|105063.8|105078.5|105000.1|67
1726792830000|2024-09-20 00:40:30|105080|105030|105083.5|105033.5|105135.8|105041.9|105075.4|104984.8|60
1726792840000|2024-09-20 00:40:40|105082.2|105032.2|105080.4|105030.4|105134.1|105038.4|105077.5|104975.2|49
1726792850000|2024-09-20 00:40:50|105080.9|105030.9|105089.5|105039.5|105131|105047.5|105075.2|105000.2|51
1726792860000|2024-09-20 00:41:00|105089.9|105039.9|105087|105037|105097.1|105047.1|105086.3|105036.3|47
1726792870000|2024-09-20 00:41:10|105087.2|105037.2|105089.5|105039.5|105131|105046.7|105073.1|104980.4|68
1726792880000|2024-09-20 00:41:20|105090.1|105040.1|105091.4|105041.4|105120.4|105042.8|105078|104986.5|62
1726792890000|2024-09-20 00:41:30|105092|105042|105084.4|105034.4|105097|105047|105079.9|105029.9|64
1726792900000|2024-09-20 00:41:40|105082|105032|105092.1|105042.1|105092.3|105042.3|105074|105024|63
1726792910000|2024-09-20 00:41:50|105090.8|105040.8|105086.3|105036.3|105143|105044.7|105076.5|104977.1|53
1726792920000|2024-09-20 00:42:00|105086.2|105036.2|105084.2|105034.2|105093|105043|105083|105033|46
1726792930000|2024-09-20 00:42:10|105086.8|105036.8|105086|105036|105092.1|105042.1|105072.3|105022.3|57
1726792940000|2024-09-20 00:42:20|105087.3|105037.3|105084.2|105034.2|105090.3|105040.3|105082.2|105032.2|44
1726792950000|2024-09-20 00:42:30|105084.1|105034.1|105086.4|105036.4|105095.1|105045.1|105083.8|105033.8|54
1726792960000|2024-09-20 00:42:40|105086.2|105036.2|105080.8|105030.8|105086.5|105036.5|105078.3|105028.3|47
1726792970000|2024-09-20 00:42:50|105081.2|105031.2|105084.3|105034.3|105086.7|105036.7|105079|105029|52
1726792980000|2024-09-20 00:43:00|105084.4|105034.4|105091.6|105041.6|105091.8|105041.8|105081.4|105031.4|51
1726792990000|2024-09-20 00:43:10|105090.6|105040.6|105084.4|105034.4|105091|105041|105082.8|105032.8|32
1726793000000|2024-09-20 00:43:20|105084.6|105034.6|105091|105041|105097.4|105047.4|105084.6|105034.6|33
1726793010000|2024-09-20 00:43:30|105091.6|105041.6|105090.1|105040.1|105094.1|105044.1|105089.8|105039.8|26
1726793020000|2024-09-20 00:43:40|105090.2|105040.2|105088.6|105038.6|105092.8|105042.8|105086.9|105036.9|39
1726793030000|2024-09-20 00:43:50|105088.4|105038.4|105094.7|105044.7|105094.8|105044.8|105088.2|105038.2|15
1726793040000|2024-09-20 00:44:00|105093.8|105043.8|105101|105051|105102.2|105052.2|105084.4|105034.4|43
1726793050000|2024-09-20 00:44:10|105101.3|105051.3|105099.7|105049.7|105101.3|105051.3|105086.9|105036.9|35
1726793060000|2024-09-20 00:44:20|105100.1|105050.1|105097.1|105047.1|105102.7|105052.7|105096.7|105046.7|27
1726793070000|2024-09-20 00:44:30|105096.9|105046.9|105095.4|105045.4|105097.9|105047.9|105095.4|105045.4|17
1726793080000|2024-09-20 00:44:40|105094.9|105044.9|105090.9|105040.9|105095.5|105045.5|105090.1|105040.1|34
1726793090000|2024-09-20 00:44:50|105092.2|105042.2|105096.7|105046.7|105099.4|105049.4|105090.9|105040.9|38
1726793100000|2024-09-20 00:45:00|105096.5|105046.5|105096.3|105046.3|105097.2|105047.2|105095.1|105045.1|27
1726793110000|2024-09-20 00:45:10|105096.8|105046.8|105098.6|105048.6|105099.4|105049.4|105095.6|105045.6|29
1726793120000|2024-09-20 00:45:20|105098.2|105048.2|105099|105049|105104.6|105054.6|105097.9|105047.9|34
1726793130000|2024-09-20 00:45:30|105098.7|105048.7|105098.2|105048.2|105107|105057|105097.5|105047.5|35
1726793140000|2024-09-20 00:45:40|105097|105047|105098.5|105048.5|105101.8|105051.8|105092.3|105042.3|43
1726793150000|2024-09-20 00:45:50|105098.6|105048.6|105099.5|105049.5|105100.7|105050.7|105086|105036|31
1726793160000|2024-09-20 00:46:00|105099|105049|105093.8|105043.8|105099.9|105049.9|105093.5|105043.5|22
1726793170000|2024-09-20 00:46:10|105094.4|105044.4|105097.7|105047.7|105099.3|105049.3|105094.4|105044.4|26
1726793180000|2024-09-20 00:46:20|105096.8|105046.8|105097.3|105047.3|105098.7|105048.7|105096.2|105046.2|21
1726793190000|2024-09-20 00:46:30|105097.5|105047.5|105097.5|105047.5|105098.5|105048.5|105096.4|105046.4|11
1726793200000|2024-09-20 00:46:40|105096.9|105046.9|105098.7|105048.7|105100.2|105050.2|105096.9|105046.9|12
1726793210000|2024-09-20 00:46:50|105099|105049|105095|105045|105099.3|105049.3|105095|105045|19
1726793220000|2024-09-20 00:47:00|105094.8|105044.8|105098.9|105048.9|105102.7|105052.7|105090.3|105040.3|36
1726793230000|2024-09-20 00:47:10|105099|105049|105100.2|105050.2|105101.7|105051.7|105099|105049|15
1726793240000|2024-09-20 00:47:20|105099.8|105049.8|105098.9|105048.9|105101.7|105051.7|105098.8|105048.8|24
1726793250000|2024-09-20 00:47:30|105099|105049|105095.3|105045.3|105099.2|105049.2|105094.9|105044.9|26
1726793260000|2024-09-20 00:47:40|105094.9|105044.9|105097.5|105047.5|105097.7|105047.7|105093.5|105043.5|23
1726793270000|2024-09-20 00:47:50|105097.9|105047.9|105098.1|105048.1|105098.9|105048.9|105097.7|105047.7|10
1726793280000|2024-09-20 00:48:00|105098|105048|105098.8|105048.8|105099.1|105049.1|105098|105048|10
1726793290000|2024-09-20 00:48:10|105098.5|105048.5|105100.6|105050.6|105100.6|105050.6|105097.5|105047.5|14
1726793300000|2024-09-20 00:48:20|105096|105046|105097.3|105047.3|105099.9|105049.9|105095.8|105045.8|18
1726793310000|2024-09-20 00:48:30|105095.9|105045.9|105098.3|105048.3|105099.5|105049.5|105095.9|105045.9|11
1726793320000|2024-09-20 00:48:40|105097.9|105047.9|105096.7|105046.7|105099.4|105049.4|105096.1|105046.1|14
1726793330000|2024-09-20 00:48:50|105096.6|105046.6|105102.2|105052.2|105104.6|105054.6|105096.6|105046.6|9
1726793340000|2024-09-20 00:49:00|105102.5|105052.5|105096.1|105046.1|105106.8|105056.8|105096.1|105046.1|27
1726793350000|2024-09-20 00:49:10|105095.7|105045.7|105097.1|105047.1|105099.3|105049.3|105095.2|105045.2|17
1726793360000|2024-09-20 00:49:20|105097.2|105047.2|105097.3|105047.3|105097.5|105047.5|105093.6|105043.6|12
1726793370000|2024-09-20 00:49:30|105097.5|105047.5|105097.6|105047.6|105097.6|105047.6|105097.2|105047.2|3
1726793380000|2024-09-20 00:49:40|105097.3|105047.3|105094|105044|105097.4|105047.4|105094|105044|3
1726793390000|2024-09-20 00:49:50|105094.1|105044.1|105102.1|105052.1|105102.1|105052.1|105093.7|105043.7|25
1726793400000|2024-09-20 00:50:00|105097.6|105047.6|105094|105044|105100.6|105050.6|105094|105044|21
1726793410000|2024-09-20 00:50:10|105094.1|105044.1|105098.8|105048.8|105100.8|105050.8|105094.1|105044.1|38
1726793420000|2024-09-20 00:50:20|105098.7|105048.7|105110.5|105060.5|105112|105062|105098.1|105048.1|46
1726793430000|2024-09-20 00:50:30|105109.1|105059.1|105110.2|105060.2|105110.5|105060.5|105106.9|105056.9|28
1726793440000|2024-09-20 00:50:40|105108.8|105058.8|105108.7|105058.7|105109.8|105059.8|105108.1|105058.1|13
1726793450000|2024-09-20 00:50:50|105110.1|105060.1|105112.1|105062.1|105115.2|105065.2|105108.1|105058.1|50
1726793460000|2024-09-20 00:51:00|105112.2|105062.2|105112.5|105062.5|105113.8|105063.8|105111.7|105061.7|35
1726793470000|2024-09-20 00:51:10|105112.3|105062.3|105115.9|105065.9|105115.9|105065.9|105111.6|105061.6|36
1726793480000|2024-09-20 00:51:20|105114.7|105064.7|105112.9|105062.9|105114.7|105064.7|105111.8|105061.8|16
1726793490000|2024-09-20 00:51:30|105114|105064|105111.4|105061.4|105114.2|105064.2|105111.4|105061.4|19
1726793500000|2024-09-20 00:51:40|105111.9|105061.9|105113.5|105063.5|105113.8|105063.8|105111.4|105061.4|6
1726793510000|2024-09-20 00:51:50|105113.4|105063.4|105112.3|105062.3|105113.4|105063.4|105111.9|105061.9|7
1726793520000|2024-09-20 00:52:00|105112.6|105062.6|105111.8|105061.8|105112.6|105062.6|105111.8|105061.8|4
1726793530000|2024-09-20 00:52:10|105111.6|105061.6|105114.7|105064.7|105114.7|105064.7|105111.6|105061.6|6
1726793540000|2024-09-20 00:52:20|105114.9|105064.9|105115|105065|105115|105065|105114.2|105064.2|11
1726793550000|2024-09-20 00:52:30|105115.1|105065.1|105116.5|105066.5|105116.6|105066.6|105111.8|105061.8|21
1726793560000|2024-09-20 00:52:40|105116.2|105066.2|105117.4|105067.4|105118.1|105068.1|105115|105065|24
1726793570000|2024-09-20 00:52:50|105116.2|105066.2|105116.2|105066.2|105116.7|105066.7|105115.3|105065.3|22
1726793580000|2024-09-20 00:53:00|105116.3|105066.3|105121.2|105071.2|105122.4|105072.4|105116.1|105066.1|37
1726793590000|2024-09-20 00:53:10|105120.5|105070.5|105119.9|105069.9|105121.5|105071.5|105119.9|105069.9|21
1726793600000|2024-09-20 00:53:20|105119.8|105069.8|105120.6|105070.6|105121.4|105071.4|105119.8|105069.8|17
1726793610000|2024-09-20 00:53:30|105120.5|105070.5|105119.7|105069.7|105123.5|105073.5|105119.6|105069.6|38
1726793620000|2024-09-20 00:53:40|105117.9|105067.9|105104.5|105054.5|105117.9|105067.9|105102.9|105052.9|31
1726793630000|2024-09-20 00:53:50|105104.9|105054.9|105108.7|105058.7|105110.6|105060.6|105103.9|105053.9|30
1726793640000|2024-09-20 00:54:00|105108.4|105058.4|105097.8|105047.8|105109.3|105059.3|105097.8|105047.8|38
1726793650000|2024-09-20 00:54:10|105098.2|105048.2|105096.4|105046.4|105098.9|105048.9|105095|105045|26
1726793660000|2024-09-20 00:54:20|105095.8|105045.8|105095.8|105045.8|105098.3|105048.3|105094.8|105044.8|20
1726793670000|2024-09-20 00:54:30|105095.7|105045.7|105097.5|105047.5|105097.5|105047.5|105095.5|105045.5|16
1726793680000|2024-09-20 00:54:40|105097.2|105047.2|105093.5|105043.5|105098.5|105048.5|105093.5|105043.5|25
1726793690000|2024-09-20 00:54:50|105093.3|105043.3|105094|105044|105096|105046|105092.5|105042.5|31
1726793700000|2024-09-20 00:55:00|105094.4|105044.4|105092.4|105042.4|105094.4|105044.4|105086.6|105036.6|48
1726793710000|2024-09-20 00:55:10|105092.5|105042.5|105089.3|105039.3|105092.6|105042.6|105085.8|105035.8|21
1726793720000|2024-09-20 00:55:20|105088.2|105038.2|105085.5|105035.5|105088.2|105038.2|105080.8|105030.8|27
1726793730000|2024-09-20 00:55:30|105085.1|105035.1|105082.4|105032.4|105088.3|105038.3|105082.4|105032.4|33
1726793740000|2024-09-20 00:55:40|105081.9|105031.9|105088.8|105038.8|105097.1|105047.1|105079.2|105029.2|42
1726793750000|2024-09-20 00:55:50|105089.7|105039.7|105087.7|105037.7|105090.8|105040.8|105086.3|105036.3|32
1726793760000|2024-09-20 00:56:00|105085.6|105035.6|105083.4|105033.4|105085.6|105035.6|105082.2|105032.2|25
1726793770000|2024-09-20 00:56:10|105083.6|105033.6|105080.1|105030.1|105086|105036|105079.3|105029.3|25
1726793780000|2024-09-20 00:56:20|105079.8|105029.8|105078.3|105028.3|105079.8|105029.8|105076.9|105026.9|20
1726793790000|2024-09-20 00:56:30|105078.4|105028.4|105081.5|105031.5|105084.6|105034.6|105076.1|105026.1|33
1726793800000|2024-09-20 00:56:40|105079|105029|105080.6|105030.6|105082.2|105032.2|105079|105029|19
1726793810000|2024-09-20 00:56:50|105080.9|105030.9|105075.8|105025.8|105081|105031|105073.5|105023.5|18
1726793820000|2024-09-20 00:57:00|105075.2|105025.2|105074.8|105024.8|105075.2|105025.2|105073.8|105023.8|11
1726793830000|2024-09-20 00:57:10|105075.1|105025.1|105074.5|105024.5|105075.3|105025.3|105074.5|105024.5|5
1726793840000|2024-09-20 00:57:20|105074.2|105024.2|105074.5|105024.5|105075.1|105025.1|105071.7|105021.7|19
1726793850000|2024-09-20 00:57:30|105075|105025|105080.9|105030.9|105082.2|105032.2|105075|105025|6
1726793860000|2024-09-20 00:57:40|105080.4|105030.4|105080.7|105030.7|105081|105031|105079.8|105029.8|9
1726793870000|2024-09-20 00:57:50|105079.6|105029.6|105079.8|105029.8|105080.8|105030.8|105078.5|105028.5|14
1726793880000|2024-09-20 00:58:00|105080|105030|105077.1|105027.1|105080.2|105030.2|105077.1|105027.1|7
1726793890000|2024-09-20 00:58:10|105077|105027|105077.2|105027.2|105077.2|105027.2|105076.8|105026.8|4
1726793900000|2024-09-20 00:58:20|105076.5|105026.5|105080.4|105030.4|105080.4|105030.4|105076.5|105026.5|10
1726793910000|2024-09-20 00:58:30|105080.5|105030.5|105080.7|105030.7|105080.7|105030.7|105080.4|105030.4|3
1726793920000|2024-09-20 00:58:40|105084|105034|105083.6|105033.6|105086.3|105036.3|105083.6|105033.6|10
1726793930000|2024-09-20 00:58:50|105084.3|105034.3|105083.2|105033.2|105084.3|105034.3|105083.2|105033.2|7
1726793940000|2024-09-20 00:59:00|105083.5|105033.5|105083.1|105033.1|105084|105034|105082.4|105032.4|14
1726793950000|2024-09-20 00:59:10|105083.6|105033.6|105082.3|105032.3|105083.6|105033.6|105081.9|105031.9|8
1726793960000|2024-09-20 00:59:20|105082.7|105032.7|105085.5|105035.5|105086|105036|105082.7|105032.7|9
1726793970000|2024-09-20 00:59:30|105084.9|105034.9|105083.6|105033.6|105084.9|105034.9|105083.5|105033.5|12
1726793980000|2024-09-20 00:59:40|105083.4|105033.4|105085.6|105035.6|105086|105036|105083.4|105033.4|10
1726793990000|2024-09-20 00:59:50|105085.5|105035.5|105083.9|105033.9|105085.9|105035.9|105083.9|105033.9|7
1726794000000|2024-09-20 01:00:00|105083.6|105033.6|105079.7|105029.7|105087.5|105037.5|105074.1|105024.1|45
1726794010000|2024-09-20 01:00:10|105079.1|105029.1|105088.8|105038.8|105090.1|105040.1|105074.2|105024.2|36
1726794020000|2024-09-20 01:00:20|105087.1|105037.1|105081.6|105031.6|105088.8|105038.8|105081.6|105031.6|32
1726794030000|2024-09-20 01:00:30|105081.3|105031.3|105081.1|105031.1|105083.2|105033.2|105080.5|105030.5|20
1726794040000|2024-09-20 01:00:40|105082.7|105032.7|105067.8|105017.8|105082.9|105032.9|105067.8|105017.8|41
1726794050000|2024-09-20 01:00:50|105065.7|105015.7|105065.2|105015.2|105067|105017|105064|105014|23
1726794060000|2024-09-20 01:01:00|105063.5|105013.5|105057.5|105007.5|105063.9|105013.9|105056.5|105006.5|16
1726794070000|2024-09-20 01:01:10|105057.2|105007.2|105069.7|105019.7|105071.6|105021.6|105053.1|105003.1|40
1726794080000|2024-09-20 01:01:20|105070|105020|105067.5|105017.5|105073.5|105023.5|105067.5|105017.5|27
1726794090000|2024-09-20 01:01:30|105068.5|105018.5|105068.6|105018.6|105069.2|105019.2|105067.8|105017.8|11
1726794100000|2024-09-20 01:01:40|105068.9|105018.9|105068.7|105018.7|105069.2|105019.2|105067.7|105017.7|11
1726794110000|2024-09-20 01:01:50|105068.5|105018.5|105062.8|105012.8|105068.5|105018.5|105061.3|105011.3|16
1726794120000|2024-09-20 01:02:00|105062|105012|105057.6|105007.6|105064|105014|105056.7|105006.7|24
1726794130000|2024-09-20 01:02:10|105057.9|105007.9|105066.7|105016.7|105067|105017|105056.9|105006.9|49
1726794140000|2024-09-20 01:02:20|105065.9|105015.9|105066|105016|105067.2|105017.2|105064.5|105014.5|25
1726794150000|2024-09-20 01:02:30|105065.8|105015.8|105070.7|105020.7|105070.7|105020.7|105065.8|105015.8|19
1726794160000|2024-09-20 01:02:40|105069.9|105019.9|105070.7|105020.7|105071.4|105021.4|105069.4|105019.4|16
1726794170000|2024-09-20 01:02:50|105070.3|105020.3|105071.3|105021.3|105072.3|105022.3|105070.2|105020.2|8
1726794180000|2024-09-20 01:03:00|105071.7|105021.7|105070.6|105020.6|105074.2|105024.2|105069.7|105019.7|17
1726794190000|2024-09-20 01:03:10|105070.9|105020.9|105077.1|105027.1|105079.5|105029.5|105070.9|105020.9|43
1726794200000|2024-09-20 01:03:20|105076|105026|105076.1|105026.1|105076.2|105026.2|105073.5|105023.5|30
1726794210000|2024-09-20 01:03:30|105075.9|105025.9|105072.7|105022.7|105076.6|105026.6|105072.7|105022.7|11
1726794220000|2024-09-20 01:03:40|105073.7|105023.7|105071.9|105021.9|105073.7|105023.7|105071.9|105021.9|11
1726794230000|2024-09-20 01:03:50|105071.8|105021.8|105073.8|105023.8|105074.3|105024.3|105070.2|105020.2|26
1726794240000|2024-09-20 01:04:00|105074.3|105024.3|105074.2|105024.2|105077.2|105027.2|105070.5|105020.5|27
1726794250000|2024-09-20 01:04:10|105075.7|105025.7|105082.8|105032.8|105087.7|105037.7|105072.4|105022.4|26
1726794260000|2024-09-20 01:04:20|105086.4|105036.4|105112.4|105062.4|105115.6|105065.6|105086.4|105036.4|51
1726794270000|2024-09-20 01:04:30|105112.1|105062.1|105112.1|105062.1|105113.4|105063.4|105110.3|105060.3|30
1726794280000|2024-09-20 01:04:40|105112.2|105062.2|105095.8|105045.8|105113.1|105063.1|105088.9|105038.9|58
1726794290000|2024-09-20 01:04:50|105095.2|105045.2|105100.1|105050.1|105100.5|105050.5|105085.3|105035.3|68
1726794300000|2024-09-20 01:05:00|105098.3|105048.3|105084.6|105034.6|105100.4|105050.4|105083.9|105033.9|74
1726794310000|2024-09-20 01:05:10|105086.7|105036.7|105088.3|105038.3|105098.2|105048.2|105086.7|105036.7|72
1726794320000|2024-09-20 01:05:20|105089.9|105039.9|105088.5|105038.5|105093.3|105043.3|105083|105033|75
1726794330000|2024-09-20 01:05:30|105088.3|105038.3|105091.1|105041.1|105094.7|105044.7|105085.2|105035.2|72
1726794340000|2024-09-20 01:05:40|105090.3|105040.3|105087.7|105037.7|105092|105042|105077.3|105027.3|78
1726794350000|2024-09-20 01:05:50|105087|105037|105083.9|105033.9|105091.3|105041.3|105077.7|105027.7|75
1726794360000|2024-09-20 01:06:00|105081.9|105031.9|105081|105031|105085.1|105035.1|105075.6|105025.6|77
1726794370000|2024-09-20 01:06:10|105081.1|105031.1|105084.6|105034.6|105084.9|105034.9|105075.7|105025.7|71
1726794380000|2024-09-20 01:06:20|105083|105033|105076.5|105026.5|105086.1|105036.1|105075.5|105025.5|76
1726794390000|2024-09-20 01:06:30|105076.2|105026.2|105073.4|105023.4|105083.6|105033.6|105065|105015|78
1726794400000|2024-09-20 01:06:40|105070.4|105020.4|105077|105027|105078.1|105028.1|105068.9|105018.9|77
1726794410000|2024-09-20 01:06:50|105075.7|105025.7|105058.5|105008.5|105097.1|105028.4|105058.1|104969.5|74
1726794420000|2024-09-20 01:07:00|105059.2|105009.2|105054.3|105004.3|105099.1|105017.2|105053.7|104962.4|57
1726794430000|2024-09-20 01:07:10|105055|105005|105054.5|105004.5|105063.4|105013.4|105052.8|105002.8|60
1726794440000|2024-09-20 01:07:20|105052.5|105002.5|105065|105015|105070.8|105020.8|105052.5|105002.5|57
1726794450000|2024-09-20 01:07:30|105117.8|104958.5|105104.1|104975.4|105133.6|105024.1|105060.2|104946|79
1726794460000|2024-09-20 01:07:40|105062.8|105012.8|105066.1|105016.1|105069.6|105019.6|105060.7|105010.7|80
1726794470000|2024-09-20 01:07:50|105062.7|105012.7|105067.1|105017.1|105125.4|105021.7|105060.8|104951.9|80
1726794480000|2024-09-20 01:08:00|105069|105019|105071.2|105021.2|105135.5|105024.2|105062.8|104947.2|77
1726794490000|2024-09-20 01:08:10|105069.1|105019.1|105063.7|105013.7|105130.8|105023.8|105059.6|104955.3|78
1726794500000|2024-09-20 01:08:20|105076.7|105026.7|105065.8|105015.8|105126.9|105026.7|105060.5|104958.6|79
1726794510000|2024-09-20 01:08:30|105062.9|105012.9|105065.3|105015.3|105072.3|105022.3|105062.9|105012.9|75
1726794520000|2024-09-20 01:08:40|105064.5|105014.5|105062.4|105012.4|105103.8|105019|105060.4|104966.8|76
1726794530000|2024-09-20 01:08:50|105061.5|105011.5|105062.2|105012.2|105065.2|105015.2|105052.8|105002.8|77
1726794540000|2024-09-20 01:09:00|105061.7|105011.7|105067.7|105017.7|105074.9|105024.9|105059.2|105009.2|74
1726794550000|2024-09-20 01:09:10|105069|105019|105068.6|105018.6|105073.4|105023.4|105063.6|105013.6|70
1726794560000|2024-09-20 01:09:20|105069.2|105019.2|105067.1|105017.1|105072.3|105022.3|105063.3|105013.3|63
1726794570000|2024-09-20 01:09:30|105068.6|105018.6|105071.3|105021.3|105074.3|105024.3|105062.9|105012.9|64
1726794580000|2024-09-20 01:09:40|105071.9|105021.9|105069.7|105019.7|105077.2|105027.2|105067|105017|73
1726794590000|2024-09-20 01:09:50|105069.9|105019.9|105067.7|105017.7|105074|105024|105066.8|105016.8|76
1726794600000|2024-09-20 01:10:00|105069|105019|105075.3|105025.3|105104.1|105054.1|105064.7|105014.7|77
1726794610000|2024-09-20 01:10:10|105075.6|105025.6|105090.5|105040.5|105135.5|105045.6|105073.8|105005.8|77
1726794620000|2024-09-20 01:10:20|105089.4|105039.4|105091.3|105041.3|105098.6|105048.6|105085.3|105035.3|75
1726794630000|2024-09-20 01:10:30|105093.1|105043.1|105091.2|105041.2|105134.4|105043.4|105079|104995.3|73
1726794640000|2024-09-20 01:10:40|105089.7|105039.7|105085.5|105035.5|105092.3|105042.3|105081|105031|78
1726794650000|2024-09-20 01:10:50|105084.7|105034.7|105089.3|105039.3|105092.7|105042.7|105082.4|105032.4|78
1726794660000|2024-09-20 01:11:00|105088.8|105038.8|105077.6|105027.6|105091.9|105041.9|105075.1|105025.1|74
1726794670000|2024-09-20 01:11:10|105076|105026|105076|105026|105082|105032|105073.4|105023.4|76
1726794680000|2024-09-20 01:11:20|105076.6|105026.6|105071.4|105021.4|105081.8|105031.8|105069.6|105019.6|73
1726794690000|2024-09-20 01:11:30|105070.8|105020.8|105071.5|105021.5|105076.2|105026.2|105068.1|105018.1|60
1726794700000|2024-09-20 01:11:40|105071.3|105021.3|105077.1|105027.1|105077.1|105027.1|105065.1|105015.1|61
1726794710000|2024-09-20 01:11:50|105077.5|105027.5|105068.8|105018.8|105078.5|105028.5|105064.5|105014.5|63
1726794720000|2024-09-20 01:12:00|105070.1|105020.1|105074.3|105024.3|105119.4|105027.7|105068.2|104981.6|78
1726794730000|2024-09-20 01:12:10|105072.6|105022.6|105069.7|105019.7|105130.8|105028.9|105067|104962.9|79
1726794740000|2024-09-20 01:12:20|105068.7|105018.7|105066.1|105016.1|105114.4|105026.1|105065.8|104976.7|78
1726794750000|2024-09-20 01:12:30|105068.1|105018.1|105064.8|105014.8|105069.8|105019.8|105058.8|105008.8|76
1726794760000|2024-09-20 01:12:40|105063.8|105013.8|105064.2|105014.2|105067.1|105017.1|105059.3|105009.3|72
1726794770000|2024-09-20 01:12:50|105064.3|105014.3|105063.4|105013.4|105066.4|105016.4|105058.2|105008.2|74
1726794780000|2024-09-20 01:13:00|105065.1|105015.1|105069.4|105019.4|105071.2|105021.2|105058.4|105008.4|78
1726794790000|2024-09-20 01:13:10|105065.4|105015.4|105067.4|105017.4|105070.5|105020.5|105058.3|105008.3|78
1726794800000|2024-09-20 01:13:20|105067.3|105017.3|105063|105013|105071.1|105021.1|105058.9|105008.9|75
1726794810000|2024-09-20 01:13:30|105062|105012|105059.2|105009.2|105069|105019|105057.1|105007.1|74
1726794820000|2024-09-20 01:13:40|105059|105009|105061.3|105011.3|105068|105018|105051.5|105001.5|78
1726794830000|2024-09-20 01:13:50|105062.1|105012.1|105062.5|105012.5|105091.5|105019.5|105046.7|104966.5|78
1726794840000|2024-09-20 01:14:00|105062.1|105012.1|105062.7|105012.7|105069|105019|105054.5|105004.5|76
1726794850000|2024-09-20 01:14:10|105062.8|105012.8|105059.5|105009.5|105065|105015|105057.3|105007.3|77
1726794860000|2024-09-20 01:14:20|105057.5|105007.5|105063.7|105013.7|105066.2|105016.2|105056.5|105006.5|72
1726794870000|2024-09-20 01:14:30|105064.6|105014.6|105065.7|105015.7|105072.6|105022.6|105062.6|105012.6|60
1726794880000|2024-09-20 01:14:40|105063.6|105013.6|105060.3|105010.3|105069.9|105019.9|105058.3|105008.3|73
1726794890000|2024-09-20 01:14:50|105060.2|105010.2|105064|105014|105066.3|105016.3|105058.8|105008.8|76
1726794900000|2024-09-20 01:15:00|105062.6|105012.6|105066.5|105016.5|105067|105017|105057.9|105007.9|77
1726794910000|2024-09-20 01:15:10|105062.3|105012.3|105066.4|105016.4|105069.4|105019.4|105053.8|105003.8|74
1726794920000|2024-09-20 01:15:20|105064.9|105014.9|105065.3|105015.3|105071|105021|105062|105012|73
1726794930000|2024-09-20 01:15:30|105061.4|105011.4|105059.8|105009.8|105065.5|105015.5|105057.3|105007.3|74
1726794940000|2024-09-20 01:15:40|105059.7|105009.7|105066.3|105016.3|105067.5|105017.5|105058.4|105008.4|76
1726794950000|2024-09-20 01:15:50|105064.4|105014.4|105062.7|105012.7|105065.3|105015.3|105058.2|105008.2|72
1726794960000|2024-09-20 01:16:00|105062.3|105012.3|105063|105013|105063.5|105013.5|105057.9|105007.9|38
1726794970000|2024-09-20 01:16:10|105063.4|105013.4|105063.8|105013.8|105064|105014|105062.5|105012.5|16
1726794980000|2024-09-20 01:16:20|105064|105014|105063.2|105013.2|105066.8|105016.8|105062|105012|29
1726794990000|2024-09-20 01:16:30|105063.4|105013.4|105061.2|105011.2|105063.4|105013.4|105061|105011|27
1726795000000|2024-09-20 01:16:40|105062.6|105012.6|105062.6|105012.6|105067|105017|105058.4|105008.4|58
1726795010000|2024-09-20 01:16:50|105060.1|105010.1|105061.4|105011.4|105067.6|105017.6|105056.1|105006.1|76
1726795020000|2024-09-20 01:17:00|105062|105012|105071.3|105021.3|105076.4|105026.4|105058.6|105008.6|74
1726795030000|2024-09-20 01:17:10|105072|105022|105073.9|105023.9|105086.7|105036.7|105063.1|105013.1|77
1726795040000|2024-09-20 01:17:20|105074.6|105024.6|105069.8|105019.8|105076.8|105026.8|105065|105015|73
1726795050000|2024-09-20 01:17:30|105072.5|105022.5|105086|105036|105124.2|105044.5|105066.4|104977.8|77
1726795060000|2024-09-20 01:17:40|105088.3|105038.3|105086.3|105036.3|105089|105039|105073.6|105023.6|63
1726795070000|2024-09-20 01:17:50|105087.3|105037.3|105077.3|105027.3|105087.4|105037.4|105076.3|105026.3|68
1726795080000|2024-09-20 01:18:00|105076.2|105026.2|105078.2|105028.2|105079.7|105029.7|105071.7|105021.7|74
1726795090000|2024-09-20 01:18:10|105078|105028|105075.2|105025.2|105079.9|105029.9|105071.7|105021.7|78
1726795100000|2024-09-20 01:18:20|105074.1|105024.1|105074.4|105024.4|105080.8|105030.8|105070|105020|79
1726795110000|2024-09-20 01:18:30|105074.8|105024.8|105085.9|105035.9|105085.9|105035.9|105072.5|105022.5|70
1726795120000|2024-09-20 01:18:40|105084.1|105034.1|105073.7|105023.7|105085.6|105035.6|105071.6|105021.6|77
1726795130000|2024-09-20 01:18:50|105075|105025|105078|105028|105081.4|105031.4|105070.1|105020.1|78
1726795140000|2024-09-20 01:19:00|105077.8|105027.8|105085|105035|105092|105042|105075.6|105025.6|70
1726795150000|2024-09-20 01:19:10|105083.7|105033.7|105084.3|105034.3|105093.7|105043.7|105080.8|105030.8|75
1726795160000|2024-09-20 01:19:20|105085.6|105035.6|105094.9|105044.9|105094.9|105044.9|105083.4|105033.4|68
1726795170000|2024-09-20 01:19:30|105095.6|105045.6|105097.4|105047.4|105098|105048|105092.3|105042.3|65
1726795180000|2024-09-20 01:19:40|105097.5|105047.5|105095.8|105045.8|105098.8|105048.8|105083.9|105033.9|67
1726795190000|2024-09-20 01:19:50|105098.5|105048.5|105105|105055|105105.6|105055.6|105093.4|105043.4|77
1726795200000|2024-09-20 01:20:00|105104.2|105054.2|105099.1|105049.1|105106.6|105056.6|105097.1|105047.1|80
1726795210000|2024-09-20 01:20:10|105099.3|105049.3|105094.5|105044.5|105124.2|105052.7|105084.6|104993.6|79
1726795220000|2024-09-20 01:20:20|105090.2|105040.2|105092.8|105042.8|105096.4|105046.4|105085.9|105035.9|74
1726795230000|2024-09-20 01:20:30|105093.1|105043.1|105092.1|105042.1|105095.8|105045.8|105087.9|105037.9|77
1726795240000|2024-09-20 01:20:40|105091.9|105041.9|105089|105039|105096.4|105046.4|105087.1|105037.1|76
1726795250000|2024-09-20 01:20:50|105087.8|105037.8|105092.8|105042.8|105098.5|105048.5|105081|105031|78
1726795260000|2024-09-20 01:21:00|105093.7|105043.7|105086.7|105036.7|105099.2|105049.2|105084.9|105034.9|79
1726795270000|2024-09-20 01:21:10|105087.6|105037.6|105098.4|105048.4|105134.4|105048.7|105082.2|104994|79
1726795280000|2024-09-20 01:21:20|105098.6|105048.6|105089.7|105039.7|105131.2|105050.9|105086.7|104998.7|75
1726795290000|2024-09-20 01:21:30|105087.1|105037.1|105090.7|105040.7|105095.4|105045.4|105087.1|105037.1|76
1726795300000|2024-09-20 01:21:40|105090.1|105040.1|105088|105038|105093.6|105043.6|105078|105028|72
1726795310000|2024-09-20 01:21:50|105089.8|105039.8|105081.9|105031.9|105119|105041.7|105074.2|104991.7|78
1726795320000|2024-09-20 01:22:00|105079.8|105029.8|105098.1|105048.1|105133.1|105048.1|105077.3|104990.7|62
1726795330000|2024-09-20 01:22:10|105097.9|105047.9|105101|105051|105104.5|105054.5|105097.2|105047.2|36
1726795340000|2024-09-20 01:22:20|105100.2|105050.2|105105.5|105055.5|105105.5|105055.5|105096.8|105046.8|40
1726795350000|2024-09-20 01:22:30|105105.9|105055.9|105099.6|105049.6|105105.9|105055.9|105095.5|105045.5|41
1726795360000|2024-09-20 01:22:40|105099.5|105049.5|105099.2|105049.2|105099.5|105049.5|105098|105048|10
1726795370000|2024-09-20 01:22:50|105099.1|105049.1|105099.5|105049.5|105099.6|105049.6|105098.2|105048.2|17
1726795380000|2024-09-20 01:23:00|105099.8|105049.8|105099|105049|105102.1|105052.1|105099|105049|15
1726795390000|2024-09-20 01:23:10|105099.9|105049.9|105090.3|105040.3|105100.8|105050.8|105090.3|105040.3|12
1726795400000|2024-09-20 01:23:20|105089.6|105039.6|105091.7|105041.7|105092.2|105042.2|105089.6|105039.6|25
1726795410000|2024-09-20 01:23:30|105091.8|105041.8|105091.7|105041.7|105094.1|105044.1|105091.1|105041.1|28
1726795420000|2024-09-20 01:23:40|105091|105041|105089.7|105039.7|105091.1|105041.1|105087|105037|18
1726795430000|2024-09-20 01:23:50|105089.2|105039.2|105096.6|105046.6|105096.6|105046.6|105088.4|105038.4|12
1726795440000|2024-09-20 01:24:00|105097.7|105047.7|105097.2|105047.2|105099|105049|105096.4|105046.4|21
1726795450000|2024-09-20 01:24:10|105097.5|105047.5|105105.2|105055.2|105141.2|105055.2|105094.9|105015.4|24
1726795460000|2024-09-20 01:24:20|105105.3|105055.3|105109.4|105059.4|105116|105066|105099.7|105049.7|73
1726795470000|2024-09-20 01:24:30|105106.6|105056.6|105110.5|105060.5|105118.4|105068.4|105106|105056|74
1726795480000|2024-09-20 01:24:40|105110.8|105060.8|105114.5|105064.5|105121.9|105071.9|105109|105059|73
1726795490000|2024-09-20 01:24:50|105113.6|105063.6|105124.6|105074.6|105167.2|105074.8|105107|105007.5|79
1726795500000|2024-09-20 01:25:00|105121.9|105071.9|105124.8|105074.8|105157.4|105082.2|105117.7|105027|63
1726795510000|2024-09-20 01:25:10|105124.7|105074.7|105124.1|105074.1|105125.6|105075.6|105123|105073|30
1726795520000|2024-09-20 01:25:20|105124.4|105074.4|105123.6|105073.6|105124.8|105074.8|105123.3|105073.3|21
1726795530000|2024-09-20 01:25:30|105123.5|105073.5|105120.5|105070.5|105123.8|105073.8|105120.5|105070.5|17
1726795540000|2024-09-20 01:25:40|105118.9|105068.9|105118.1|105068.1|105120.4|105070.4|105117.6|105067.6|17
1726795550000|2024-09-20 01:25:50|105116.2|105066.2|105119.7|105069.7|105120.4|105070.4|105116.2|105066.2|14
1726795560000|2024-09-20 01:26:00|105119.2|105069.2|105108.8|105058.8|105120.9|105070.9|105108.1|105058.1|29
1726795570000|2024-09-20 01:26:10|105107.4|105057.4|105110.9|105060.9|105112.6|105062.6|105107.4|105057.4|37
1726795580000|2024-09-20 01:26:20|105110.4|105060.4|105114.1|105064.1|105114.3|105064.3|105110.3|105060.3|22
1726795590000|2024-09-20 01:26:30|105114|105064|105114.4|105064.4|105114.4|105064.4|105112.6|105062.6|11
1726795600000|2024-09-20 01:26:40|105113.9|105063.9|105109.4|105059.4|105117.2|105067.2|105106.2|105056.2|35
1726795610000|2024-09-20 01:26:50|105108.2|105058.2|105106.7|105056.7|105109.6|105059.6|105106.7|105056.7|27
1726795620000|2024-09-20 01:27:00|105106.9|105056.9|105108.2|105058.2|105108.8|105058.8|105106.9|105056.9|15
1726795630000|2024-09-20 01:27:10|105108.3|105058.3|105104.8|105054.8|105108.3|105058.3|105102.4|105052.4|20
1726795640000|2024-09-20 01:27:20|105104.5|105054.5|105104.2|105054.2|105109.2|105059.2|105102.6|105052.6|34
1726795650000|2024-09-20 01:27:30|105105.9|105055.9|105096.4|105046.4|105105.9|105055.9|105093.6|105043.6|31
1726795660000|2024-09-20 01:27:40|105096.5|105046.5|105095.8|105045.8|105100.7|105050.7|105085.3|105035.3|41
1726795670000|2024-09-20 01:27:50|105095.4|105045.4|105093.6|105043.6|105096.5|105046.5|105093.6|105043.6|21
1726795680000|2024-09-20 01:28:00|105093.8|105043.8|105091|105041|105095.5|105045.5|105089.6|105039.6|27
1726795690000|2024-09-20 01:28:10|105090.6|105040.6|105090.6|105040.6|105091.7|105041.7|105089.8|105039.8|16
1726795700000|2024-09-20 01:28:20|105091.1|105041.1|105089.4|105039.4|105092.6|105042.6|105088.6|105038.6|19
1726795710000|2024-09-20 01:28:30|105089.3|105039.3|105090.9|105040.9|105091|105041|105089.1|105039.1|12
1726795720000|2024-09-20 01:28:40|105090.8|105040.8|105087.2|105037.2|105092.4|105042.4|105087.2|105037.2|13
1726795730000|2024-09-20 01:28:50|105086.9|105036.9|105086.7|105036.7|105086.9|105036.9|105086.2|105036.2|7
1726795740000|2024-09-20 01:29:00|105088.4|105038.4|105088.4|105038.4|105089.2|105039.2|105086.5|105036.5|22
1726795750000|2024-09-20 01:29:10|105090.2|105040.2|105089.1|105039.1|105091.3|105041.3|105088.8|105038.8|14
1726795760000|2024-09-20 01:29:20|105089.7|105039.7|105103|105053|105103|105053|105089.4|105039.4|26
1726795770000|2024-09-20 01:29:30|105100.6|105050.6|105102.9|105052.9|105102.9|105052.9|105098.8|105048.8|17
1726795780000|2024-09-20 01:29:40|105102|105052|105099.8|105049.8|105102.3|105052.3|105099.8|105049.8|8
1726795790000|2024-09-20 01:29:50|105101.1|105051.1|105100|105050|105102.4|105052.4|105099.1|105049.1|11
1726795800000|2024-09-20 01:30:00|105100.9|105050.9|105095.3|105045.3|105103.5|105053.5|105093.9|105043.9|24
1726795810000|2024-09-20 01:30:10|105095|105045|105094.5|105044.5|105095.2|105045.2|105094.1|105044.1|10
1726795820000|2024-09-20 01:30:20|105094.9|105044.9|105094.3|105044.3|105095.5|105045.5|105094.2|105044.2|11
1726795830000|2024-09-20 01:30:30|105094|105044|105093.4|105043.4|105094.9|105044.9|105092.7|105042.7|14
1726795840000|2024-09-20 01:30:40|105093.5|105043.5|105093.5|105043.5|105095.3|105045.3|105092.4|105042.4|17
1726795850000|2024-09-20 01:30:50|105094.1|105044.1|105087.5|105037.5|105094.4|105044.4|105086.2|105036.2|16
1726795860000|2024-09-20 01:31:00|105087|105037|105085.7|105035.7|105087|105037|105081.6|105031.6|14
1726795870000|2024-09-20 01:31:10|105084.5|105034.5|105094.1|105044.1|105094.6|105044.6|105084.5|105034.5|35
1726795880000|2024-09-20 01:31:20|105094|105044|105099.9|105049.9|105099.9|105049.9|105093|105043|23
1726795890000|2024-09-20 01:31:30|105099.6|105049.6|105099.8|105049.8|105102.7|105052.7|105098.5|105048.5|19
1726795900000|2024-09-20 01:31:40|105099.5|105049.5|105098.5|105048.5|105102|105052|105098.5|105048.5|30
1726795910000|2024-09-20 01:31:50|105098|105048|105098.3|105048.3|105102.3|105052.3|105094.8|105044.8|21
1726795920000|2024-09-20 01:32:00|105098.5|105048.5|105101.6|105051.6|105101.6|105051.6|105096.8|105046.8|14
1726795930000|2024-09-20 01:32:10|105103.1|105053.1|105097.4|105047.4|105103.1|105053.1|105096.8|105046.8|20
1726795940000|2024-09-20 01:32:20|105097.3|105047.3|105087.6|105037.6|105097.5|105047.5|105087.2|105037.2|24
1726795950000|2024-09-20 01:32:30|105087.7|105037.7|105089.3|105039.3|105090.2|105040.2|105087.3|105037.3|27
1726795960000|2024-09-20 01:32:40|105088.8|105038.8|105092.8|105042.8|105092.8|105042.8|105088.6|105038.6|18
1726795970000|2024-09-20 01:32:50|105093.2|105043.2|105088.4|105038.4|105093.6|105043.6|105088.1|105038.1|29
1726795980000|2024-09-20 01:33:00|105087.7|105037.7|105091.9|105041.9|105093.3|105043.3|105087.7|105037.7|20
1726795990000|2024-09-20 01:33:10|105092|105042|105093.3|105043.3|105095|105045|105090.6|105040.6|13
1726796000000|2024-09-20 01:33:20|105093.7|105043.7|105094.7|105044.7|105097|105047|105093.7|105043.7|20
1726796010000|2024-09-20 01:33:30|105094.9|105044.9|105089.7|105039.7|105096.7|105046.7|105089.7|105039.7|23
1726796020000|2024-09-20 01:33:40|105089.3|105039.3|105087.2|105037.2|105090.7|105040.7|105085.9|105035.9|17
1726796030000|2024-09-20 01:33:50|105086.9|105036.9|105082.9|105032.9|105086.9|105036.9|105082.9|105032.9|17
1726796040000|2024-09-20 01:34:00|105083.1|105033.1|105082|105032|105084.9|105034.9|105080.5|105030.5|12
1726796050000|2024-09-20 01:34:10|105082.9|105032.9|105075.2|105025.2|105082.9|105032.9|105073.2|105023.2|24
1726796060000|2024-09-20 01:34:20|105075.1|105025.1|105069.9|105019.9|105075.1|105025.1|105069.5|105019.5|28
1726796070000|2024-09-20 01:34:30|105071.2|105021.2|105063.3|105013.3|105071.3|105021.3|105062.5|105012.5|21
1726796080000|2024-09-20 01:34:40|105063.2|105013.2|105061.1|105011.1|105064.9|105014.9|105060.6|105010.6|35
1726796090000|2024-09-20 01:34:50|105061.2|105011.2|105062|105012|105065.1|105015.1|105060.9|105010.9|32
1726796100000|2024-09-20 01:35:00|105063.4|105013.4|105065.8|105015.8|105067.1|105017.1|105062.7|105012.7|25
1726796110000|2024-09-20 01:35:10|105065.5|105015.5|105068.8|105018.8|105068.8|105018.8|105065.3|105015.3|20
1726796120000|2024-09-20 01:35:20|105068.9|105018.9|105067|105017|105069|105019|105066.4|105016.4|16
1726796130000|2024-09-20 01:35:30|105068.6|105018.6|105072|105022|105072.5|105022.5|105067.4|105017.4|20
1726796140000|2024-09-20 01:35:40|105071.8|105021.8|105082.8|105032.8|105084.4|105034.4|105071.8|105021.8|32
1726796150000|2024-09-20 01:35:50|105081.1|105031.1|105091.4|105041.4|105096.8|105046.8|105080.3|105030.3|32
1726796160000|2024-09-20 01:36:00|105091.1|105041.1|105082.4|105032.4|105091.6|105041.6|105082.4|105032.4|28
1726796170000|2024-09-20 01:36:10|105083|105033|105082.1|105032.1|105083.3|105033.3|105081.8|105031.8|19
1726796180000|2024-09-20 01:36:20|105082.5|105032.5|105083.5|105033.5|105083.5|105033.5|105082.3|105032.3|11
1726796190000|2024-09-20 01:36:30|105082.3|105032.3|105081.1|105031.1|105082.4|105032.4|105081.1|105031.1|6
1726796200000|2024-09-20 01:36:40|105081.2|105031.2|105081.2|105031.2|105081.2|105031.2|105081.1|105031.1|3
1726796210000|2024-09-20 01:36:50|105083.9|105033.9|105081.1|105031.1|105083.9|105033.9|105081.1|105031.1|4
1726796220000|2024-09-20 01:37:00|105083.2|105033.2|105083.4|105033.4|105083.4|105033.4|105081.9|105031.9|10
1726796230000|2024-09-20 01:37:10|105085.1|105035.1|105086.4|105036.4|105086.6|105036.6|105084.9|105034.9|9
1726796240000|2024-09-20 01:37:20|105086.3|105036.3|105085.3|105035.3|105086.6|105036.6|105085.2|105035.2|9
1726796250000|2024-09-20 01:37:30|105085.2|105035.2|105089.1|105039.1|105091|105041|105085.2|105035.2|17
1726796260000|2024-09-20 01:37:40|105087.7|105037.7|105086.4|105036.4|105088.5|105038.5|105086.2|105036.2|17
1726796270000|2024-09-20 01:37:50|105086.2|105036.2|105096.2|105046.2|105096.2|105046.2|105085.9|105035.9|28
1726796280000|2024-09-20 01:38:00|105096.3|105046.3|105092.9|105042.9|105096.9|105046.9|105091.2|105041.2|22
1726796290000|2024-09-20 01:38:10|105096.3|105046.3|105096.2|105046.2|105097.1|105047.1|105094.4|105044.4|16
1726796300000|2024-09-20 01:38:20|105093.4|105043.4|105095.5|105045.5|105096.8|105046.8|105093.4|105043.4|21
1726796310000|2024-09-20 01:38:30|105097|105047|105099.4|105049.4|105105.2|105055.2|105095.1|105045.1|34
1726796320000|2024-09-20 01:38:40|105099.2|105049.2|105098.7|105048.7|105100.8|105050.8|105096.1|105046.1|23
1726796330000|2024-09-20 01:38:50|105098.6|105048.6|105100.3|105050.3|105100.7|105050.7|105098.1|105048.1|15
1726796340000|2024-09-20 01:39:00|105100.4|105050.4|105098|105048|105101.4|105051.4|105098|105048|17
1726796350000|2024-09-20 01:39:10|105099.5|105049.5|105097.2|105047.2|105101.3|105051.3|105095.1|105045.1|45
1726796360000|2024-09-20 01:39:20|105096.9|105046.9|105098.5|105048.5|105099.6|105049.6|105096.9|105046.9|19
1726796370000|2024-09-20 01:39:30|105098.6|105048.6|105099.6|105049.6|105099.6|105049.6|105097.7|105047.7|11
1726796380000|2024-09-20 01:39:40|105099.2|105049.2|105098|105048|105099.6|105049.6|105094.5|105044.5|25
1726796390000|2024-09-20 01:39:50|105098.1|105048.1|105097.1|105047.1|105098.7|105048.7|105094.2|105044.2|20
1726796400000|2024-09-20 01:40:00|105097.4|105047.4|105101.7|105051.7|105102.6|105052.6|105095.1|105045.1|32
1726796410000|2024-09-20 01:40:10|105101.8|105051.8|105107.8|105057.8|105108.9|105058.9|105101.3|105051.3|34
1726796420000|2024-09-20 01:40:20|105107.9|105057.9|105103.5|105053.5|105108.5|105058.5|105102.6|105052.6|18
1726796430000|2024-09-20 01:40:30|105103.6|105053.6|105103.3|105053.3|105107.7|105057.7|105101.9|105051.9|26
1726796440000|2024-09-20 01:40:40|105102.4|105052.4|105112.7|105062.7|105115|105065|105102.4|105052.4|26
1726796450000|2024-09-20 01:40:50|105113.1|105063.1|105114.7|105064.7|105115.7|105065.7|105112.9|105062.9|16
1726796460000|2024-09-20 01:41:00|105112.1|105062.1|105118.1|105068.1|105118.1|105068.1|105111.8|105061.8|15
1726796470000|2024-09-20 01:41:10|105118|105068|105128.6|105078.6|105129.3|105079.3|105117.6|105067.6|26
1726796480000|2024-09-20 01:41:20|105128.8|105078.8|105124.9|105074.9|105129.5|105079.5|105122.1|105072.1|29
1726796490000|2024-09-20 01:41:30|105127.4|105077.4|105133.1|105083.1|105133.1|105083.1|105126.3|105076.3|41
1726796500000|2024-09-20 01:41:40|105133.9|105083.9|105133.1|105083.1|105138.6|105088.6|105130.8|105080.8|28
1726796510000|2024-09-20 01:41:50|105133.2|105083.2|105135.6|105085.6|105135.6|105085.6|105132.6|105082.6|18
1726796520000|2024-09-20 01:42:00|105135.5|105085.5|105135.3|105085.3|105138|105088|105134.7|105084.7|18
1726796530000|2024-09-20 01:42:10|105134.1|105084.1|105133.5|105083.5|105137.1|105087.1|105133.5|105083.5|11
1726796540000|2024-09-20 01:42:20|105133.2|105083.2|105131.4|105081.4|105133.2|105083.2|105130.4|105080.4|14
1726796550000|2024-09-20 01:42:30|105131.3|105081.3|105124.3|105074.3|105132.7|105082.7|105122.8|105072.8|29
1726796560000|2024-09-20 01:42:40|105124.6|105074.6|105130|105080|105133|105083|105124.4|105074.4|28
1726796570000|2024-09-20 01:42:50|105129.9|105079.9|105126.2|105076.2|105129.9|105079.9|105124.6|105074.6|25
1726796580000|2024-09-20 01:43:00|105126.5|105076.5|105126.6|105076.6|105129.5|105079.5|105123.7|105073.7|25
1726796590000|2024-09-20 01:43:10|105126.5|105076.5|105132.4|105082.4|105132.4|105082.4|105122.6|105072.6|30
1726796600000|2024-09-20 01:43:20|105131.3|105081.3|105128.1|105078.1|105132.1|105082.1|105123.2|105073.2|28
1726796610000|2024-09-20 01:43:30|105127.7|105077.7|105125.3|105075.3|105127.7|105077.7|105122.5|105072.5|20
1726796620000|2024-09-20 01:43:40|105124.9|105074.9|105124.1|105074.1|105126.7|105076.7|105124.1|105074.1|12
1726796630000|2024-09-20 01:43:50|105124|105074|105124.9|105074.9|105125.8|105075.8|105124|105074|11
1726796640000|2024-09-20 01:44:00|105124.6|105074.6|105127.7|105077.7|105127.7|105077.7|105122.9|105072.9|19
1726796650000|2024-09-20 01:44:10|105126.9|105076.9|105127.9|105077.9|105130.6|105080.6|105125.8|105075.8|19
1726796660000|2024-09-20 01:44:20|105128.2|105078.2|105128.7|105078.7|105130.6|105080.6|105126.9|105076.9|12
1726796670000|2024-09-20 01:44:30|105129|105079|105128.7|105078.7|105134.3|105084.3|105127.3|105077.3|30
1726796680000|2024-09-20 01:44:40|105129.8|105079.8|105121.1|105071.1|105130.4|105080.4|105120.4|105070.4|29
1726796690000|2024-09-20 01:44:50|105121.6|105071.6|105127.9|105077.9|105128.2|105078.2|105120.3|105070.3|27
1726796700000|2024-09-20 01:45:00|105127.5|105077.5|105128.6|105078.6|105136.7|105086.7|105127|105077|38
1726796710000|2024-09-20 01:45:10|105128.7|105078.7|105138.8|105088.8|105140.5|105090.5|105128.3|105078.3|29
1726796720000|2024-09-20 01:45:20|105138.6|105088.6|105120.7|105070.7|105141.9|105091.9|105119.4|105069.4|58
1726796730000|2024-09-20 01:45:30|105121.1|105071.1|105122.8|105072.8|105126.1|105076.1|105119|105069|38
1726796740000|2024-09-20 01:45:40|105122.7|105072.7|105124|105074|105125.4|105075.4|105122.4|105072.4|21
1726796750000|2024-09-20 01:45:50|105123.9|105073.9|105101.3|105051.3|105125|105075|105101.3|105051.3|28
1726796760000|2024-09-20 01:46:00|105098.6|105048.6|105106.2|105056.2|105110.1|105060.1|105098.6|105048.6|41
1726796770000|2024-09-20 01:46:10|105106.1|105056.1|105110.4|105060.4|105113.5|105063.5|105105.3|105055.3|37
1726796780000|2024-09-20 01:46:20|105110.3|105060.3|105101.6|105051.6|105111.1|105061.1|105101.6|105051.6|50
1726796790000|2024-09-20 01:46:30|105102.9|105052.9|105097.3|105047.3|105106.9|105056.9|105097.3|105047.3|36
1726796800000|2024-09-20 01:46:40|105097.2|105047.2|105096.6|105046.6|105099.9|105049.9|105092.6|105042.6|24
1726796810000|2024-09-20 01:46:50|105095.6|105045.6|105096.4|105046.4|105096.4|105046.4|105095|105045|7
1726796820000|2024-09-20 01:47:00|105096.5|105046.5|105096.8|105046.8|105100.3|105050.3|105093.3|105043.3|16
1726796830000|2024-09-20 01:47:10|105097.7|105047.7|105098.4|105048.4|105099|105049|105096.3|105046.3|13
1726796840000|2024-09-20 01:47:20|105098.2|105048.2|105094.6|105044.6|105098.2|105048.2|105093.7|105043.7|18
1726796850000|2024-09-20 01:47:30|105094|105044|105095.8|105045.8|105097.3|105047.3|105093.9|105043.9|14
1726796860000|2024-09-20 01:47:40|105095.9|105045.9|105099.7|105049.7|105099.7|105049.7|105095.8|105045.8|16
1726796870000|2024-09-20 01:47:50|105099.4|105049.4|105097.7|105047.7|105100.9|105050.9|105097.7|105047.7|15
1726796880000|2024-09-20 01:48:00|105098.3|105048.3|105099.5|105049.5|105100.7|105050.7|105097.8|105047.8|20
1726796890000|2024-09-20 01:48:10|105099.7|105049.7|105099.3|105049.3|105104|105054|105095.1|105045.1|31
1726796900000|2024-09-20 01:48:20|105099.6|105049.6|105098.3|105048.3|105100.3|105050.3|105096.1|105046.1|24
1726796910000|2024-09-20 01:48:30|105099.1|105049.1|105096.2|105046.2|105101.7|105051.7|105095.2|105045.2|22
1726796920000|2024-09-20 01:48:40|105096.7|105046.7|105098.1|105048.1|105100|105050|105095.7|105045.7|25
1726796930000|2024-09-20 01:48:50|105098.5|105048.5|105096.6|105046.6|105098.8|105048.8|105096.2|105046.2|14
1726796940000|2024-09-20 01:49:00|105096.7|105046.7|105096.5|105046.5|105098.8|105048.8|105089.1|105039.1|41
1726796950000|2024-09-20 01:49:10|105098.3|105048.3|105097.9|105047.9|105099|105049|105097|105047|22
1726796960000|2024-09-20 01:49:20|105098|105048|105102.9|105052.9|105103.9|105053.9|105096.4|105046.4|20
1726796970000|2024-09-20 01:49:30|105102|105052|105099.7|105049.7|105102|105052|105097.8|105047.8|18
1726796980000|2024-09-20 01:49:40|105099.4|105049.4|105100.2|105050.2|105100.2|105050.2|105099.4|105049.4|8
1726796990000|2024-09-20 01:49:50|105098.8|105048.8|105098.9|105048.9|105100.5|105050.5|105098.8|105048.8|7
1726797000000|2024-09-20 01:50:00|105099.2|105049.2|105103.8|105053.8|105104.3|105054.3|105098.5|105048.5|19
1726797010000|2024-09-20 01:50:10|105104.2|105054.2|105104.2|105054.2|105104.5|105054.5|105103.2|105053.2|8
1726797020000|2024-09-20 01:50:20|105103.7|105053.7|105102.4|105052.4|105105.8|105055.8|105102.4|105052.4|17
1726797030000|2024-09-20 01:50:30|105101.9|105051.9|105091.6|105041.6|105101.9|105051.9|105091.5|105041.5|30
1726797040000|2024-09-20 01:50:40|105091.2|105041.2|105087.8|105037.8|105092|105042|105087.8|105037.8|23
1726797050000|2024-09-20 01:50:50|105087.2|105037.2|105085.6|105035.6|105089.9|105039.9|105084.9|105034.9|30
1726797060000|2024-09-20 01:51:00|105086|105036|105074.3|105024.3|105092.5|105042.5|105072.6|105022.6|42
1726797070000|2024-09-20 01:51:10|105075|105025|105072.6|105022.6|105076.3|105026.3|105070.7|105020.7|36
1726797080000|2024-09-20 01:51:20|105074.3|105024.3|105086.6|105036.6|105094|105044|105074.3|105024.3|50
1726797090000|2024-09-20 01:51:30|105086.9|105036.9|105089.5|105039.5|105092.3|105042.3|105083.5|105033.5|56
1726797100000|2024-09-20 01:51:40|105089.8|105039.8|105080.8|105030.8|105089.8|105039.8|105058.3|105008.3|48
1726797110000|2024-09-20 01:51:50|105080.7|105030.7|105080.8|105030.8|105082.4|105032.4|105078.8|105028.8|40
1726797120000|2024-09-20 01:52:00|105081.2|105031.2|105088|105038|105088|105038|105080|105030|41
1726797130000|2024-09-20 01:52:10|105087.2|105037.2|105076|105026|105088.1|105038.1|105068.4|105018.4|28
1726797140000|2024-09-20 01:52:20|105076.1|105026.1|105076.5|105026.5|105078.7|105028.7|105074.7|105024.7|20
1726797150000|2024-09-20 01:52:30|105076.8|105026.8|105079.6|105029.6|105080.3|105030.3|105076.8|105026.8|34
1726797160000|2024-09-20 01:52:40|105080.2|105030.2|105080.3|105030.3|105081.5|105031.5|105078.7|105028.7|28
1726797170000|2024-09-20 01:52:50|105080.7|105030.7|105079.7|105029.7|105082.3|105032.3|105078|105028|42
1726797180000|2024-09-20 01:53:00|105079.8|105029.8|105080.5|105030.5|105081.9|105031.9|105078.1|105028.1|53
1726797190000|2024-09-20 01:53:10|105080.7|105030.7|105074.3|105024.3|105080.9|105030.9|105073.9|105023.9|29
1726797200000|2024-09-20 01:53:20|105073|105023|105075.2|105025.2|105076.1|105026.1|105071.9|105021.9|26
1726797210000|2024-09-20 01:53:30|105074.9|105024.9|105073.7|105023.7|105079.6|105029.6|105073.7|105023.7|27
1726797220000|2024-09-20 01:53:40|105078.7|105028.7|105074.9|105024.9|105081.4|105031.4|105074.2|105024.2|20
1726797230000|2024-09-20 01:53:50|105075.1|105025.1|105074.6|105024.6|105076.1|105026.1|105072.7|105022.7|18
1726797240000|2024-09-20 01:54:00|105075.4|105025.4|105074|105024|105076.2|105026.2|105074|105024|15
1726797250000|2024-09-20 01:54:10|105074.1|105024.1|105073|105023|105074.9|105024.9|105072.4|105022.4|13
1726797260000|2024-09-20 01:54:20|105073.1|105023.1|105073.5|105023.5|105073.5|105023.5|105072.3|105022.3|6
1726797270000|2024-09-20 01:54:30|105072.5|105022.5|105072.1|105022.1|105075|105025|105069.3|105019.3|26
1726797280000|2024-09-20 01:54:40|105072|105022|105069.8|105019.8|105072|105022|105067.6|105017.6|20
1726797290000|2024-09-20 01:54:50|105069.9|105019.9|105069.8|105019.8|105070.6|105020.6|105069.8|105019.8|9
1726797300000|2024-09-20 01:55:00|105069.5|105019.5|105070.4|105020.4|105073|105023|105068.8|105018.8|27
1726797310000|2024-09-20 01:55:10|105069.8|105019.8|105072|105022|105077.8|105027.8|105066.6|105016.6|28
1726797320000|2024-09-20 01:55:20|105071.5|105021.5|105057.1|105007.1|105071.6|105021.6|105053.3|105003.3|32
1726797330000|2024-09-20 01:55:30|105055.8|105005.8|105060.6|105010.6|105067|105017|105055.8|105005.8|44
1726797340000|2024-09-20 01:55:40|105060.9|105010.9|105069|105019|105069.5|105019.5|105060.9|105010.9|37
1726797350000|2024-09-20 01:55:50|105068.8|105018.8|105073.4|105023.4|105076|105026|105068.8|105018.8|25
1726797360000|2024-09-20 01:56:00|105073.8|105023.8|105071.7|105021.7|105075.1|105025.1|105070.7|105020.7|38
1726797370000|2024-09-20 01:56:10|105072.3|105022.3|105074.3|105024.3|105075.8|105025.8|105071.5|105021.5|27
1726797380000|2024-09-20 01:56:20|105074.5|105024.5|105074.9|105024.9|105077.1|105027.1|105071.8|105021.8|24
1726797390000|2024-09-20 01:56:30|105075.6|105025.6|105078.4|105028.4|105078.4|105028.4|105074.1|105024.1|27
1726797400000|2024-09-20 01:56:40|105077.9|105027.9|105075.5|105025.5|105079.6|105029.6|105073.9|105023.9|21
1726797410000|2024-09-20 01:56:50|105075.6|105025.6|105079.6|105029.6|105082.9|105032.9|105075.6|105025.6|28
1726797420000|2024-09-20 01:57:00|105079.3|105029.3|105075.1|105025.1|105079.9|105029.9|105073|105023|22
1726797430000|2024-09-20 01:57:10|105074.8|105024.8|105074.1|105024.1|105074.9|105024.9|105073.4|105023.4|6
1726797440000|2024-09-20 01:57:20|105070.9|105020.9|105073.8|105023.8|105115.3|105023.8|105054.7|104954.7|39
1726797450000|2024-09-20 01:57:30|105074.8|105024.8|105074.3|105024.3|105075.4|105025.4|105067.5|105017.5|21
1726797460000|2024-09-20 01:57:40|105073.4|105023.4|105078.6|105028.6|105078.6|105028.6|105073.3|105023.3|16
1726797470000|2024-09-20 01:57:50|105079.1|105029.1|105075.9|105025.9|105079.6|105029.6|105075.7|105025.7|14
1726797480000|2024-09-20 01:58:00|105075.7|105025.7|105063.2|105013.2|105076.3|105026.3|105055.5|105005.5|42
1726797490000|2024-09-20 01:58:10|105063.9|105013.9|105063.3|105013.3|105064|105014|105059.1|105009.1|21
1726797500000|2024-09-20 01:58:20|105063.2|105013.2|105060.6|105010.6|105064.5|105014.5|105058.7|105008.7|20
1726797510000|2024-09-20 01:58:30|105060.9|105010.9|105062.7|105012.7|105062.7|105012.7|105060.9|105010.9|9
1726797520000|2024-09-20 01:58:40|105061.6|105011.6|105076.8|105026.8|105081.4|105031.4|105060.9|105010.9|26
1726797530000|2024-09-20 01:58:50|105076.9|105026.9|105074.5|105024.5|105079|105029|105074.5|105024.5|20
1726797540000|2024-09-20 01:59:00|105074.8|105024.8|105074.7|105024.7|105076.9|105026.9|105073.9|105023.9|17
1726797550000|2024-09-20 01:59:10|105074.3|105024.3|105076.5|105026.5|105076.5|105026.5|105073.4|105023.4|12
1726797560000|2024-09-20 01:59:20|105075.8|105025.8|105077.3|105027.3|105077.3|105027.3|105074.6|105024.6|12
1726797570000|2024-09-20 01:59:30|105076.5|105026.5|105077.2|105027.2|105077.6|105027.6|105076.4|105026.4|10
1726797580000|2024-09-20 01:59:40|105077.4|105027.4|105079.2|105029.2|105079.2|105029.2|105077.4|105027.4|7
1726797590000|2024-09-20 01:59:50|105079.7|105029.7|105082.2|105032.2|105082.2|105032.2|105079.7|105029.7|7
1726797600000|2024-09-20 02:00:00|105081.2|105031.2|105078.5|105028.5|105082.2|105032.2|105078.5|105028.5|18
1726797610000|2024-09-20 02:00:10|105079.7|105029.7|105094.7|105044.7|105098.1|105048.1|105078.7|105028.7|30
1726797620000|2024-09-20 02:00:20|105094.5|105044.5|105099.9|105049.9|105103.8|105053.8|105094.5|105044.5|32
1726797630000|2024-09-20 02:00:30|105100.4|105050.4|105102.7|105052.7|105102.7|105052.7|105098.3|105048.3|13
1726797640000|2024-09-20 02:00:40|105100.6|105050.6|105090.7|105040.7|105100.6|105050.6|105090.7|105040.7|32
1726797650000|2024-09-20 02:00:50|105090.6|105040.6|105096.8|105046.8|105096.8|105046.8|105088.2|105038.2|22
1726797660000|2024-09-20 02:01:00|105097|105047|105079.2|105029.2|105097|105047|105079.2|105029.2|38
1726797670000|2024-09-20 02:01:10|105076.7|105026.7|105075.8|105025.8|105079.4|105029.4|105075.1|105025.1|22
1726797680000|2024-09-20 02:01:20|105076.5|105026.5|105076.9|105026.9|105077.4|105027.4|105076.4|105026.4|12
1726797690000|2024-09-20 02:01:30|105077.4|105027.4|105075.8|105025.8|105077.4|105027.4|105075.6|105025.6|11
1726797700000|2024-09-20 02:01:40|105075.7|105025.7|105080.1|105030.1|105082|105032|105075.3|105025.3|53
1726797710000|2024-09-20 02:01:50|105079.4|105029.4|105072.6|105022.6|105080.2|105030.2|105071.4|105021.4|30
1726797720000|2024-09-20 02:02:00|105072.8|105022.8|105074.6|105024.6|105074.8|105024.8|105068.8|105018.8|21
1726797730000|2024-09-20 02:02:10|105074.2|105024.2|105073|105023|105074.3|105024.3|105069.1|105019.1|18
1726797740000|2024-09-20 02:02:20|105072.9|105022.9|105073|105023|105074.5|105024.5|105070.5|105020.5|21
1726797750000|2024-09-20 02:02:30|105073.7|105023.7|105074|105024|105074|105024|105071.2|105021.2|11
1726797760000|2024-09-20 02:02:40|105073.6|105023.6|105071.4|105021.4|105073.6|105023.6|105071.3|105021.3|12
1726797770000|2024-09-20 02:02:50|105071|105021|105072|105022|105073.9|105023.9|105071|105021|18
1726797780000|2024-09-20 02:03:00|105071.2|105021.2|105069.8|105019.8|105074.3|105024.3|105066.3|105016.3|47
1726797790000|2024-09-20 02:03:10|105069.4|105019.4|105062.8|105012.8|105070.6|105020.6|105062.3|105012.3|24
1726797800000|2024-09-20 02:03:20|105062.6|105012.6|105058.1|105008.1|105063|105013|105056.2|105006.2|35
1726797810000|2024-09-20 02:03:30|105057.9|105007.9|105051.3|105001.3|105058.1|105008.1|105049.5|104999.5|26
1726797820000|2024-09-20 02:03:40|105055.4|105005.4|105053|105003|105055.4|105005.4|105050.4|105000.4|16
1726797830000|2024-09-20 02:03:50|105052.9|105002.9|105051.7|105001.7|105053.3|105003.3|105051.7|105001.7|10
1726797840000|2024-09-20 02:04:00|105050|105000|105047.1|104997.1|105051.3|105001.3|105046.3|104996.3|19
1726797850000|2024-09-20 02:04:10|105047.5|104997.5|105051.5|105001.5|105054.8|105004.8|105046.8|104996.8|23
1726797860000|2024-09-20 02:04:20|105052.5|105002.5|105073.5|105023.5|105073.5|105023.5|105052.5|105002.5|30
1726797870000|2024-09-20 02:04:30|105073.2|105023.2|105071.9|105021.9|105074.2|105024.2|105070.5|105020.5|31
1726797880000|2024-09-20 02:04:40|105071.2|105021.2|105075.3|105025.3|105079.6|105029.6|105071.2|105021.2|19
1726797890000|2024-09-20 02:04:50|105075|105025|105072.5|105022.5|105075|105025|105072.1|105022.1|14
1726797900000|2024-09-20 02:05:00|105072|105022|105075.2|105025.2|105077.2|105027.2|105067.9|105017.9|31
1726797910000|2024-09-20 02:05:10|105073.8|105023.8|105074.2|105024.2|105076.6|105026.6|105072.9|105022.9|25
1726797920000|2024-09-20 02:05:20|105074.1|105024.1|105073.3|105023.3|105076.6|105026.6|105071.2|105021.2|31
1726797930000|2024-09-20 02:05:30|105072.8|105022.8|105075.6|105025.6|105076|105026|105069.8|105019.8|26
1726797940000|2024-09-20 02:05:40|105074.9|105024.9|105069.1|105019.1|105074.9|105024.9|105067|105017|27
1726797950000|2024-09-20 02:05:50|105068.1|105018.1|105069.4|105019.4|105071|105021|105067.5|105017.5|20
1726797960000|2024-09-20 02:06:00|105068.6|105018.6|105072.2|105022.2|105074|105024|105068.6|105018.6|22
1726797970000|2024-09-20 02:06:10|105071.8|105021.8|105075.5|105025.5|105076|105026|105071.2|105021.2|24
1726797980000|2024-09-20 02:06:20|105075.6|105025.6|105074.8|105024.8|105075.6|105025.6|105073|105023|14
1726797990000|2024-09-20 02:06:30|105074.9|105024.9|105076.2|105026.2|105077.1|105027.1|105073|105023|18
1726798000000|2024-09-20 02:06:40|105075.7|105025.7|105074.9|105024.9|105075.7|105025.7|105074.7|105024.7|7
1726798010000|2024-09-20 02:06:50|105074.7|105024.7|105073.7|105023.7|105076.4|105026.4|105073.7|105023.7|8
1726798020000|2024-09-20 02:07:00|105073.8|105023.8|105073.9|105023.9|105077.2|105027.2|105073.7|105023.7|12
1726798030000|2024-09-20 02:07:10|105074.5|105024.5|105073|105023|105074.6|105024.6|105073|105023|13
1726798040000|2024-09-20 02:07:20|105072.7|105022.7|105072.1|105022.1|105075.1|105025.1|105068.4|105018.4|32
1726798050000|2024-09-20 02:07:30|105071.5|105021.5|105070.7|105020.7|105071.5|105021.5|105066.3|105016.3|20
1726798060000|2024-09-20 02:07:40|105069.4|105019.4|105059|105009|105100.5|105019.4|105054.1|104963.3|37
1726798070000|2024-09-20 02:07:50|105059.1|105009.1|105054.4|105004.4|105059.4|105009.4|105054.4|105004.4|21
1726798080000|2024-09-20 02:08:00|105054.9|105004.9|105058.2|105008.2|105058.8|105008.8|105054.9|105004.9|20
1726798090000|2024-09-20 02:08:10|105065.3|105015.3|105072.2|105022.2|105072.2|105022.2|105060.9|105010.9|39
1726798100000|2024-09-20 02:08:20|105071|105021|105070.2|105020.2|105072.5|105022.5|105069.8|105019.8|20
1726798110000|2024-09-20 02:08:30|105071.2|105021.2|105072.1|105022.1|105072.2|105022.2|105063.4|105013.4|32
1726798120000|2024-09-20 02:08:40|105071.6|105021.6|105070.5|105020.5|105071.6|105021.6|105066.8|105016.8|15
1726798130000|2024-09-20 02:08:50|105070.4|105020.4|105063.4|105013.4|105070.6|105020.6|105063.4|105013.4|12
1726798140000|2024-09-20 02:09:00|105063|105013|105061|105011|105064.6|105014.6|105060.9|105010.9|19
1726798150000|2024-09-20 02:09:10|105063.3|105013.3|105060.4|105010.4|105067.1|105017.1|105058.4|105008.4|47
1726798160000|2024-09-20 02:09:20|105060.7|105010.7|105070|105020|105070.4|105020.4|105059.7|105009.7|37
1726798170000|2024-09-20 02:09:30|105070.2|105020.2|105072|105022|105072|105022|105065.4|105015.4|35
1726798180000|2024-09-20 02:09:40|105071|105021|105076.5|105026.5|105077.7|105027.7|105071|105021|16
1726798190000|2024-09-20 02:09:50|105075.5|105025.5|105075.6|105025.6|105075.8|105025.8|105073.3|105023.3|12
1726798200000|2024-09-20 02:10:00|105076|105026|105074.4|105024.4|105078.4|105028.4|105074.4|105024.4|17
1726798210000|2024-09-20 02:10:10|105074.5|105024.5|105075.4|105025.4|105077.5|105027.5|105074.5|105024.5|20
1726798220000|2024-09-20 02:10:20|105075.2|105025.2|105074.1|105024.1|105075.4|105025.4|105073.4|105023.4|10
1726798230000|2024-09-20 02:10:30|105074.3|105024.3|105073.3|105023.3|105081.8|105031.8|105073|105023|36
1726798240000|2024-09-20 02:10:40|105073.4|105023.4|105075.3|105025.3|105076.9|105026.9|105071.2|105021.2|32
1726798250000|2024-09-20 02:10:50|105076|105026|105075|105025|105076|105026|105074|105024|18
1726798260000|2024-09-20 02:11:00|105074.8|105024.8|105073.1|105023.1|105075.9|105025.9|105071.7|105021.7|16
1726798270000|2024-09-20 02:11:10|105073.3|105023.3|105073.3|105023.3|105073.3|105023.3|105069.4|105019.4|19
1726798280000|2024-09-20 02:11:20|105071.1|105021.1|105060.2|105010.2|105071.3|105021.3|105058.5|105008.5|37
1726798290000|2024-09-20 02:11:30|105059.9|105009.9|105058.9|105008.9|105061.4|105011.4|105057.7|105007.7|25
1726798300000|2024-09-20 02:11:40|105058.8|105008.8|105057|105007|105059.1|105009.1|105050.7|105000.7|38
1726798310000|2024-09-20 02:11:50|105058.5|105008.5|105058|105008|105060|105010|105044.8|104994.8|43
1726798320000|2024-09-20 02:12:00|105057.2|105007.2|105055.1|105005.1|105057.9|105007.9|105052|105002|22
1726798330000|2024-09-20 02:12:10|105055.5|105005.5|105055.6|105005.6|105056.7|105006.7|105051.4|105001.4|38
1726798340000|2024-09-20 02:12:20|105055.7|105005.7|105052.1|105002.1|105055.9|105005.9|105048.1|104998.1|47
1726798350000|2024-09-20 02:12:30|105052.7|105002.7|105061.8|105011.8|105061.8|105011.8|105051.9|105001.9|20
1726798360000|2024-09-20 02:12:40|105060.2|105010.2|105057.9|105007.9|105061.8|105011.8|105056.3|105006.3|21
1726798370000|2024-09-20 02:12:50|105058|105008|105056.7|105006.7|105058.7|105008.7|105056.5|105006.5|30
1726798380000|2024-09-20 02:13:00|105057.8|105007.8|105053.2|105003.2|105057.8|105007.8|105052.6|105002.6|28
1726798390000|2024-09-20 02:13:10|105052.8|105002.8|105058.3|105008.3|105059.1|105009.1|105052.3|105002.3|32
1726798400000|2024-09-20 02:13:20|105058.1|105008.1|105051.7|105001.7|105058.1|105008.1|105049.6|104999.6|30
1726798410000|2024-09-20 02:13:30|105051.3|105001.3|105047.7|104997.7|105051.3|105001.3|105045|104995|25
1726798420000|2024-09-20 02:13:40|105046.2|104996.2|105038.6|104988.6|105049.1|104999.1|105036.1|104986.1|44
1726798430000|2024-09-20 02:13:50|105038.5|104988.5|105039.2|104989.2|105041|104991|105032.7|104982.7|26
1726798440000|2024-09-20 02:14:00|105039.3|104989.3|105036.7|104986.7|105040|104990|105035.2|104985.2|16
1726798450000|2024-09-20 02:14:10|105037.9|104987.9|105036.5|104986.5|105038.5|104988.5|105036.1|104986.1|22
1726798460000|2024-09-20 02:14:20|105036.9|104986.9|105040.5|104990.5|105040.5|104990.5|105036.1|104986.1|25
1726798470000|2024-09-20 02:14:30|105037.5|104987.5|105032.4|104982.4|105037.5|104987.5|105028.5|104978.5|29
1726798480000|2024-09-20 02:14:40|105032.5|104982.5|105032.9|104982.9|105036.7|104986.7|105026.6|104976.6|34
1726798490000|2024-09-20 02:14:50|105033.9|104983.9|105034.8|104984.8|105038.2|104988.2|105031.9|104981.9|47
1726798500000|2024-09-20 02:15:00|105032.4|104982.4|105040.7|104990.7|105041.4|104991.4|105032.4|104982.4|26
1726798510000|2024-09-20 02:15:10|105041|104991|105042.8|104992.8|105045.2|104995.2|105041|104991|13
1726798520000|2024-09-20 02:15:20|105042.7|104992.7|105051.6|105001.6|105051.6|105001.6|105042.7|104992.7|24
1726798530000|2024-09-20 02:15:30|105051.5|105001.5|105044.6|104994.6|105051.5|105001.5|105044.6|104994.6|20
1726798540000|2024-09-20 02:15:40|105046.3|104996.3|105047.1|104997.1|105049.1|104999.1|105044.9|104994.9|24
1726798550000|2024-09-20 02:15:50|105046.7|104996.7|105049.7|104999.7|105050.8|105000.8|105046.7|104996.7|14
1726798560000|2024-09-20 02:16:00|105046.7|104996.7|105048.8|104998.8|105049.6|104999.6|105046.7|104996.7|11
1726798570000|2024-09-20 02:16:10|105050.1|105000.1|105050.1|105000.1|105051.3|105001.3|105048.2|104998.2|18
1726798580000|2024-09-20 02:16:20|105049.9|104999.9|105051.3|105001.3|105054.1|105004.1|105049.9|104999.9|14
1726798590000|2024-09-20 02:16:30|105050.9|105000.9|105050.2|105000.2|105050.9|105000.9|105050.1|105000.1|5
1726798600000|2024-09-20 02:16:40|105051.6|105001.6|105048.3|104998.3|105052.4|105002.4|105048.3|104998.3|20
1726798610000|2024-09-20 02:16:50|105048.2|104998.2|105047.7|104997.7|105048.7|104998.7|105046.6|104996.6|18
1726798620000|2024-09-20 02:17:00|105048|104998|105048.4|104998.4|105048.6|104998.6|105047.3|104997.3|14
1726798630000|2024-09-20 02:17:10|105047.8|104997.8|105056.4|105006.4|105056.7|105006.7|105047.7|104997.7|14
1726798640000|2024-09-20 02:17:20|105056.1|105006.1|105068.2|105018.2|105071.2|105021.2|105055.6|105005.6|25
1726798650000|2024-09-20 02:17:30|105067.8|105017.8|105068.1|105018.1|105072|105022|105065.2|105015.2|38
1726798660000|2024-09-20 02:17:40|105068.3|105018.3|105068.9|105018.9|105070.5|105020.5|105057.2|105007.2|32
1726798670000|2024-09-20 02:17:50|105069.5|105019.5|105063.1|105013.1|105069.5|105019.5|105062.5|105012.5|28
1726798680000|2024-09-20 02:18:00|105063.2|105013.2|105061.1|105011.1|105063.5|105013.5|105061.1|105011.1|18
1726798690000|2024-09-20 02:18:10|105061.3|105011.3|105059.8|105009.8|105061.6|105011.6|105059.7|105009.7|8
1726798700000|2024-09-20 02:18:20|105059.5|105009.5|105053.3|105003.3|105063.2|105013.2|105052.9|105002.9|23
1726798710000|2024-09-20 02:18:30|105053.5|105003.5|105052.8|105002.8|105058.1|105008.1|105052.8|105002.8|20
1726798720000|2024-09-20 02:18:40|105053.1|105003.1|105048|104998|105054.6|105004.6|105045.5|104995.5|37
1726798730000|2024-09-20 02:18:50|105047.8|104997.8|105053.1|105003.1|105053.1|105003.1|105045.1|104995.1|17
1726798740000|2024-09-20 02:19:00|105053.5|105003.5|105056.5|105006.5|105062.3|105012.3|105053.5|105003.5|28
1726798750000|2024-09-20 02:19:10|105055.4|105005.4|105062.2|105012.2|105064.6|105014.6|105054.5|105004.5|28
1726798760000|2024-09-20 02:19:20|105062.1|105012.1|105052.8|105002.8|105062.4|105012.4|105052.8|105002.8|26
1726798770000|2024-09-20 02:19:30|105052.6|105002.6|105053.7|105003.7|105056.5|105006.5|105050.7|105000.7|28
1726798780000|2024-09-20 02:19:40|105053.8|105003.8|105047|104997|105055.8|105005.8|105043.1|104993.1|29
1726798790000|2024-09-20 02:19:50|105042.9|104992.9|105055.4|105005.4|105088.3|105007.4|105042.5|104957.8|57
1726798800000|2024-09-20 02:20:00|105056.5|105006.5|105060.5|105010.5|105061.1|105011.1|105050.9|105000.9|40
1726798810000|2024-09-20 02:20:10|105060.6|105010.6|105065.6|105015.6|105066|105016|105059.9|105009.9|20
1726798820000|2024-09-20 02:20:20|105065.1|105015.1|105066.3|105016.3|105073.7|105023.7|105065|105015|34
1726798830000|2024-09-20 02:20:30|105064.7|105014.7|105068.4|105018.4|105071.2|105021.2|105064.3|105014.3|38
1726798840000|2024-09-20 02:20:40|105067.7|105017.7|105069.2|105019.2|105070.6|105020.6|105064.4|105014.4|27
1726798850000|2024-09-20 02:20:50|105069.3|105019.3|105067.2|105017.2|105070.6|105020.6|105064.1|105014.1|36
1726798860000|2024-09-20 02:21:00|105068.4|105018.4|105068.7|105018.7|105071|105021|105067|105017|24
1726798870000|2024-09-20 02:21:10|105069.3|105019.3|105068.4|105018.4|105071.7|105021.7|105065.8|105015.8|27
1726798880000|2024-09-20 02:21:20|105067.9|105017.9|105071.2|105021.2|105072.5|105022.5|105065.9|105015.9|27
1726798890000|2024-09-20 02:21:30|105070.8|105020.8|105071.6|105021.6|105072.5|105022.5|105070.2|105020.2|18
1726798900000|2024-09-20 02:21:40|105072.1|105022.1|105071.6|105021.6|105073.7|105023.7|105070.6|105020.6|13
1726798910000|2024-09-20 02:21:50|105071.3|105021.3|105069.4|105019.4|105071.4|105021.4|105069.1|105019.1|14
1726798920000|2024-09-20 02:22:00|105069.3|105019.3|105071.8|105021.8|105072.2|105022.2|105069.3|105019.3|13
1726798930000|2024-09-20 02:22:10|105072.2|105022.2|105072.5|105022.5|105072.5|105022.5|105071.4|105021.4|12
1726798940000|2024-09-20 02:22:20|105072.6|105022.6|105071.8|105021.8|105072.6|105022.6|105071.8|105021.8|2
1726798950000|2024-09-20 02:22:30|105071.1|105021.1|105070.9|105020.9|105072.8|105022.8|105070.3|105020.3|9
1726798960000|2024-09-20 02:22:40|105070.7|105020.7|105068.4|105018.4|105070.8|105020.8|105067.6|105017.6|19
1726798970000|2024-09-20 02:22:50|105068.3|105018.3|105069.9|105019.9|105069.9|105019.9|105067.6|105017.6|4
1726798980000|2024-09-20 02:23:00|105070.4|105020.4|105070.8|105020.8|105072|105022|105069.8|105019.8|8
1726798990000|2024-09-20 02:23:10|105069.9|105019.9|105071.7|105021.7|105071.7|105021.7|105069.9|105019.9|5
1726799000000|2024-09-20 02:23:20|105071.8|105021.8|105071.6|105021.6|105071.8|105021.8|105070.6|105020.6|11
1726799010000|2024-09-20 02:23:30|105070.7|105020.7|105068.6|105018.6|105070.7|105020.7|105068.6|105018.6|6
1726799020000|2024-09-20 02:23:40|105069.8|105019.8|105069.4|105019.4|105070.2|105020.2|105069.4|105019.4|4
1726799030000|2024-09-20 02:23:50|105069.5|105019.5|105066.7|105016.7|105069.5|105019.5|105066.7|105016.7|6
1726799040000|2024-09-20 02:24:00|105067.6|105017.6|105075.5|105025.5|105082.4|105032.4|105067.6|105017.6|33
1726799050000|2024-09-20 02:24:10|105074.9|105024.9|105076.5|105026.5|105077.3|105027.3|105074.9|105024.9|12
1726799060000|2024-09-20 02:24:20|105076.8|105026.8|105086.7|105036.7|105086.7|105036.7|105075|105025|39
1726799070000|2024-09-20 02:24:30|105084.9|105034.9|105073.1|105023.1|105084.9|105034.9|105073.1|105023.1|20
1726799080000|2024-09-20 02:24:40|105073|105023|105073.4|105023.4|105073.4|105023.4|105073|105023|3
1726799090000|2024-09-20 02:24:50|105073.2|105023.2|105072.8|105022.8|105073.2|105023.2|105072.3|105022.3|4
1726799100000|2024-09-20 02:25:00|105073|105023|105073.5|105023.5|105074.5|105024.5|105072.5|105022.5|7
1726799110000|2024-09-20 02:25:10|105072.6|105022.6|105070.2|105020.2|105072.6|105022.6|105064.7|105014.7|28
1726799120000|2024-09-20 02:25:20|105069.7|105019.7|105070.6|105020.6|105071.4|105021.4|105068.4|105018.4|11
1726799130000|2024-09-20 02:25:30|105070.5|105020.5|105070.7|105020.7|105071.4|105021.4|105069.9|105019.9|10
1726799140000|2024-09-20 02:25:40|105071|105021|105069.1|105019.1|105071.5|105021.5|105069.1|105019.1|16
1726799150000|2024-09-20 02:25:50|105069.2|105019.2|105071.1|105021.1|105071.1|105021.1|105068.3|105018.3|18
1726799160000|2024-09-20 02:26:00|105070.6|105020.6|105066.2|105016.2|105071.4|105021.4|105066.2|105016.2|14
1726799170000|2024-09-20 02:26:10|105067.4|105017.4|105058.8|105008.8|105067.4|105017.4|105058.1|105008.1|47
1726799180000|2024-09-20 02:26:20|105058.4|105008.4|105061|105011|105062.3|105012.3|105056.8|105006.8|26
1726799190000|2024-09-20 02:26:30|105060.1|105010.1|105059.4|105009.4|105062.1|105012.1|105056.6|105006.6|19
1726799200000|2024-09-20 02:26:40|105059|105009|105059|105009|105059.4|105009.4|105058.5|105008.5|12
1726799210000|2024-09-20 02:26:50|105059.8|105009.8|105054.8|105004.8|105059.8|105009.8|105052.9|105002.9|18
1726799220000|2024-09-20 02:27:00|105056.1|105006.1|105057.6|105007.6|105057.6|105007.6|105047.6|104997.6|33
1726799230000|2024-09-20 02:27:10|105056.7|105006.7|105061.1|105011.1|105062.4|105012.4|105056.5|105006.5|32
1726799240000|2024-09-20 02:27:20|105059.5|105009.5|105062.5|105012.5|105062.6|105012.6|105059.5|105009.5|11
1726799250000|2024-09-20 02:27:30|105062|105012|105046.4|104996.4|105062.3|105012.3|105046.4|104996.4|36
1726799260000|2024-09-20 02:27:40|105048.1|104998.1|105043.9|104993.9|105048.1|104998.1|105039.7|104989.7|24
1726799270000|2024-09-20 02:27:50|105044.1|104994.1|105044.3|104994.3|105046|104996|105044.1|104994.1|16
1726799280000|2024-09-20 02:28:00|105043.8|104993.8|105047.3|104997.3|105048.1|104998.1|105041.5|104991.5|23
1726799290000|2024-09-20 02:28:10|105048.7|104998.7|105029.3|104979.3|105048.7|104998.7|105024.7|104974.7|24
1726799300000|2024-09-20 02:28:20|105031.2|104981.2|105046.8|104996.8|105047.9|104997.9|105030.6|104980.6|28
1726799310000|2024-09-20 02:28:30|105047.2|104997.2|105047.4|104997.4|105047.9|104997.9|105045.3|104995.3|10
1726799320000|2024-09-20 02:28:40|105046.9|104996.9|105044.3|104994.3|105047.9|104997.9|105044|104994|11
1726799330000|2024-09-20 02:28:50|105044|104994|105041.7|104991.7|105045.4|104995.4|105041.7|104991.7|8
1726799340000|2024-09-20 02:29:00|105041.4|104991.4|105043.5|104993.5|105046.2|104996.2|105039.4|104989.4|19
1726799350000|2024-09-20 02:29:10|105042.6|104992.6|105040.6|104990.6|105042.6|104992.6|105040.6|104990.6|5
1726799360000|2024-09-20 02:29:20|105040.7|104990.7|105042.1|104992.1|105042.1|104992.1|105040.3|104990.3|8
1726799370000|2024-09-20 02:29:30|105042.4|104992.4|105042.1|104992.1|105042.4|104992.4|105041.4|104991.4|7
1726799380000|2024-09-20 02:29:40|105041.4|104991.4|105043.4|104993.4|105043.4|104993.4|105041.4|104991.4|8
1726799390000|2024-09-20 02:29:50|105043.2|104993.2|105042.9|104992.9|105045|104995|105042.6|104992.6|8
1726799400000|2024-09-20 02:30:00|105044.1|104994.1|105046.5|104996.5|105047.4|104997.4|105034.4|104984.4|45
1726799410000|2024-09-20 02:30:10|105046.4|104996.4|105042.6|104992.6|105046.4|104996.4|105039.4|104989.4|35
1726799420000|2024-09-20 02:30:20|105042.9|104992.9|105039.7|104989.7|105044.3|104994.3|105039.7|104989.7|24
1726799430000|2024-09-20 02:30:30|105039|104989|105037.7|104987.7|105045.2|104995.2|105032.8|104982.8|42
1726799440000|2024-09-20 02:30:40|105037.4|104987.4|105030.7|104980.7|105044|104994|105027.8|104977.8|36
1726799450000|2024-09-20 02:30:50|105031|104981|105029.6|104979.6|105033|104983|105026.6|104976.6|26
1726799460000|2024-09-20 02:31:00|105030.4|104980.4|105027.7|104977.7|105032.7|104982.7|105027.7|104977.7|43
1726799470000|2024-09-20 02:31:10|105026.7|104976.7|105023.3|104973.3|105031.1|104981.1|105022|104972|35
1726799480000|2024-09-20 02:31:20|105023.2|104973.2|105025.7|104975.7|105028.2|104978.2|105022.3|104972.3|18
1726799490000|2024-09-20 02:31:30|105026.2|104976.2|105028.1|104978.1|105032.4|104982.4|105026.2|104976.2|24
1726799500000|2024-09-20 02:31:40|105029.3|104979.3|105027.2|104977.2|105029.9|104979.9|105026.8|104976.8|23
1726799510000|2024-09-20 02:31:50|105027.3|104977.3|105028.4|104978.4|105029.2|104979.2|105026.5|104976.5|19
1726799520000|2024-09-20 02:32:00|105028.1|104978.1|105026.8|104976.8|105028.1|104978.1|105024|104974|9
1726799530000|2024-09-20 02:32:10|105026.9|104976.9|105019.7|104969.7|105028|104978|105019.7|104969.7|29
1726799540000|2024-09-20 02:32:20|105019.6|104969.6|105019.1|104969.1|105020.4|104970.4|105016|104966|15
1726799550000|2024-09-20 02:32:30|105018.4|104968.4|105018.8|104968.8|105019.3|104969.3|105017.9|104967.9|13
1726799560000|2024-09-20 02:32:40|105019.3|104969.3|105019.8|104969.8|105020.3|104970.3|105018.8|104968.8|12
1726799570000|2024-09-20 02:32:50|105019.2|104969.2|105019.8|104969.8|105020|104970|105019.2|104969.2|10
1726799580000|2024-09-20 02:33:00|105019.7|104969.7|105019.4|104969.4|105020.4|104970.4|105018.6|104968.6|10
1726799590000|2024-09-20 02:33:10|105018.5|104968.5|105019.7|104969.7|105021.7|104971.7|105018.5|104968.5|17
1726799600000|2024-09-20 02:33:20|105019.6|104969.6|105018.7|104968.7|105021.7|104971.7|105018.6|104968.6|15
1726799610000|2024-09-20 02:33:30|105019.2|104969.2|105019.1|104969.1|105019.7|104969.7|105018.1|104968.1|16
1726799620000|2024-09-20 02:33:40|105018.7|104968.7|105014.5|104964.5|105019.1|104969.1|105014.3|104964.3|32
1726799630000|2024-09-20 02:33:50|105014.2|104964.2|105004.6|104954.6|105015.8|104965.8|105000.6|104950.6|28
1726799640000|2024-09-20 02:34:00|105004.7|104954.7|105008|104958|105009.7|104959.7|105004.7|104954.7|28
1726799650000|2024-09-20 02:34:10|105007.2|104957.2|105005.8|104955.8|105007.2|104957.2|105002.8|104952.8|36
1726799660000|2024-09-20 02:34:20|105007.4|104957.4|105011.9|104961.9|105013.7|104963.7|105001.7|104951.7|40
1726799670000|2024-09-20 02:34:30|105011.4|104961.4|105010.5|104960.5|105011.4|104961.4|105009.8|104959.8|18
1726799680000|2024-09-20 02:34:40|105009.6|104959.6|105010.7|104960.7|105011.4|104961.4|105009.6|104959.6|8
1726799690000|2024-09-20 02:34:50|105010|104960|105017|104967|105017|104967|105009.6|104959.6|16
1726799700000|2024-09-20 02:35:00|105018.1|104968.1|105020.5|104970.5|105023.7|104973.7|105018.1|104968.1|15
1726799710000|2024-09-20 02:35:10|105016|104966|105021.4|104971.4|105021.4|104971.4|105016|104966|22
1726799720000|2024-09-20 02:35:20|105021.7|104971.7|105020.6|104970.6|105021.7|104971.7|105019.7|104969.7|9
1726799730000|2024-09-20 02:35:30|105021|104971|105021.8|104971.8|105022.2|104972.2|105021|104971|9
1726799740000|2024-09-20 02:35:40|105022.2|104972.2|105022.7|104972.7|105023|104973|105021.9|104971.9|12
1726799750000|2024-09-20 02:35:50|105022.3|104972.3|105022|104972|105022.5|104972.5|105021.7|104971.7|8
1726799760000|2024-09-20 02:36:00|105022.1|104972.1|105023.2|104973.2|105025.8|104975.8|105021.2|104971.2|14
1726799770000|2024-09-20 02:36:10|105023|104973|105022.5|104972.5|105024|104974|105020.7|104970.7|17
1726799780000|2024-09-20 02:36:20|105022.9|104972.9|105021.1|104971.1|105024.5|104974.5|105020.1|104970.1|19
1726799790000|2024-09-20 02:36:30|105021.9|104971.9|105017.3|104967.3|105022|104972|105017.3|104967.3|15
1726799800000|2024-09-20 02:36:40|105018|104968|105020.8|104970.8|105022.2|104972.2|105016|104966|15
1726799810000|2024-09-20 02:36:50|105021|104971|105021.4|104971.4|105021.4|104971.4|105020.3|104970.3|7
1726799820000|2024-09-20 02:37:00|105021.5|104971.5|105021.5|104971.5|105021.6|104971.6|105020.6|104970.6|10
1726799830000|2024-09-20 02:37:10|105021.4|104971.4|105019.3|104969.3|105021.5|104971.5|105019.3|104969.3|6
1726799840000|2024-09-20 02:37:20|105019.4|104969.4|105025.7|104975.7|105029.9|104979.9|105019.2|104969.2|40
1726799850000|2024-09-20 02:37:30|105025.3|104975.3|105024.5|104974.5|105025.8|104975.8|105023.1|104973.1|17
1726799860000|2024-09-20 02:37:40|105023.6|104973.6|105024.6|104974.6|105025.9|104975.9|105022.1|104972.1|29
1726799870000|2024-09-20 02:37:50|105024.5|104974.5|105023.1|104973.1|105025.3|104975.3|105020.1|104970.1|29
1726799880000|2024-09-20 02:38:00|105022.9|104972.9|105032.3|104982.3|105036.1|104986.1|105022.4|104972.4|41
1726799890000|2024-09-20 02:38:10|105032.7|104982.7|105027.8|104977.8|105033.1|104983.1|105027.8|104977.8|28
1726799900000|2024-09-20 02:38:20|105028|104978|105029.4|104979.4|105029.4|104979.4|105028|104978|9
1726799910000|2024-09-20 02:38:30|105029.7|104979.7|105025.1|104975.1|105030.4|104980.4|105025.1|104975.1|27
1726799920000|2024-09-20 02:38:40|105025.8|104975.8|105020.7|104970.7|105025.8|104975.8|105020.7|104970.7|20
1726799930000|2024-09-20 02:38:50|105018.7|104968.7|105022.6|104972.6|105023.2|104973.2|105017.1|104967.1|17
1726799940000|2024-09-20 02:39:00|105022.7|104972.7|105022.2|104972.2|105024.6|104974.6|105020.6|104970.6|13
1726799950000|2024-09-20 02:39:10|105022.6|104972.6|105019.4|104969.4|105023.8|104973.8|105018.2|104968.2|20
1726799960000|2024-09-20 02:39:20|105019.5|104969.5|105019.5|104969.5|105023.7|104973.7|105018.4|104968.4|17
1726799970000|2024-09-20 02:39:30|105018.7|104968.7|105018.7|104968.7|105020.8|104970.8|105017.6|104967.6|15
1726799980000|2024-09-20 02:39:40|105019|104969|105019.3|104969.3|105019.3|104969.3|105018.4|104968.4|6
1726799990000|2024-09-20 02:39:50|105019.4|104969.4|105020.8|104970.8|105021.3|104971.3|105018.8|104968.8|24
1726800000000|2024-09-20 02:40:00|105019.5|104969.5|105021.4|104971.4|105021.7|104971.7|105018.8|104968.8|19
1726800010000|2024-09-20 02:40:10|105019.9|104969.9|105022.3|104972.3|105023.8|104973.8|105019.9|104969.9|19
1726800020000|2024-09-20 02:40:20|105022.4|104972.4|105018.1|104968.1|105022.4|104972.4|105017.8|104967.8|11
1726800030000|2024-09-20 02:40:30|105018|104968|105015.6|104965.6|105018.1|104968.1|105015.3|104965.3|6
1726800040000|2024-09-20 02:40:40|105015.5|104965.5|105017.5|104967.5|105018.5|104968.5|105014.3|104964.3|17
1726800050000|2024-09-20 02:40:50|105017.3|104967.3|105016.7|104966.7|105018.5|104968.5|105014.1|104964.1|14
1726800060000|2024-09-20 02:41:00|105016.8|104966.8|105018.5|104968.5|105018.8|104968.8|105015|104965|15
1726800070000|2024-09-20 02:41:10|105019.2|104969.2|105015.7|104965.7|105019.2|104969.2|105014.9|104964.9|9
1726800080000|2024-09-20 02:41:20|105015.6|104965.6|105017.8|104967.8|105018.1|104968.1|105015.6|104965.6|10
1726800090000|2024-09-20 02:41:30|105018.3|104968.3|105019.7|104969.7|105020.7|104970.7|105016.5|104966.5|14
1726800100000|2024-09-20 02:41:40|105018.2|104968.2|105013.6|104963.6|105019|104969|105013.6|104963.6|20
1726800110000|2024-09-20 02:41:50|105013.4|104963.4|105015.1|104965.1|105016.8|104966.8|105011.8|104961.8|35
1726800120000|2024-09-20 02:42:00|105015.2|104965.2|105019.3|104969.3|105020.6|104970.6|105013.9|104963.9|21
1726800130000|2024-09-20 02:42:10|105020.7|104970.7|105018.7|104968.7|105021.4|104971.4|105018.7|104968.7|14
1726800140000|2024-09-20 02:42:20|105018.6|104968.6|105025.8|104975.8|105027.1|104977.1|105018.6|104968.6|25
1726800150000|2024-09-20 02:42:30|105026.5|104976.5|105020.8|104970.8|105026.5|104976.5|105019|104969|22
1726800160000|2024-09-20 02:42:40|105019.8|104969.8|105022.6|104972.6|105025.2|104975.2|105019.8|104969.8|24
1726800170000|2024-09-20 02:42:50|105022.5|104972.5|105021.1|104971.1|105022.5|104972.5|105017.6|104967.6|20
1726800180000|2024-09-20 02:43:00|105020.5|104970.5|105019|104969|105020.5|104970.5|105018.2|104968.2|12
1726800190000|2024-09-20 02:43:10|105018.8|104968.8|105026.9|104976.9|105027.5|104977.5|105017.3|104967.3|17
1726800200000|2024-09-20 02:43:20|105027.5|104977.5|105027|104977|105081.9|104983.9|105026|104920.5|46
1726800210000|2024-09-20 02:43:30|105026.9|104976.9|105027.1|104977.1|105028.2|104978.2|105024.4|104974.4|24
1726800220000|2024-09-20 02:43:40|105025.9|104975.9|105018.6|104968.6|105027.5|104977.5|105018.6|104968.6|33
1726800230000|2024-09-20 02:43:50|105018.5|104968.5|105022.7|104972.7|105023|104973|105017.7|104967.7|27
1726800240000|2024-09-20 02:44:00|105022.4|104972.4|105025.4|104975.4|105028.5|104978.5|105022.3|104972.3|24
1726800250000|2024-09-20 02:44:10|105025.8|104975.8|105024.6|104974.6|105025.8|104975.8|105023.9|104973.9|15
1726800260000|2024-09-20 02:44:20|105026|104976|105028.7|104978.7|105028.8|104978.8|105022.7|104972.7|17
1726800270000|2024-09-20 02:44:30|105029.1|104979.1|105024.6|104974.6|105029.2|104979.2|105024.6|104974.6|25
1726800280000|2024-09-20 02:44:40|105024|104974|105019.1|104969.1|105024|104974|105018.9|104968.9|13
1726800290000|2024-09-20 02:44:50|105019.2|104969.2|105020.1|104970.1|105021.2|104971.2|105019.1|104969.1|19
1726800300000|2024-09-20 02:45:00|105019.8|104969.8|105019.5|104969.5|105019.9|104969.9|105018.7|104968.7|11
1726800310000|2024-09-20 02:45:10|105019.2|104969.2|105014.7|104964.7|105019.2|104969.2|105014.7|104964.7|8
1726800320000|2024-09-20 02:45:20|105014.4|104964.4|105014.5|104964.5|105016.4|104966.4|105014.4|104964.4|11
1726800330000|2024-09-20 02:45:30|105014.9|104964.9|105016.2|104966.2|105016.5|104966.5|105013.2|104963.2|19
1726800340000|2024-09-20 02:45:40|105015|104965|105015.2|104965.2|105018.7|104968.7|105013.3|104963.3|21
1726800350000|2024-09-20 02:45:50|105015.3|104965.3|105015.4|104965.4|105017.1|104967.1|105013.5|104963.5|22
1726800360000|2024-09-20 02:46:00|105015.8|104965.8|105022.3|104972.3|105024|104974|105013.6|104963.6|37
1726800370000|2024-09-20 02:46:10|105022.8|104972.8|105025.5|104975.5|105026.6|104976.6|105022.8|104972.8|29
1726800380000|2024-09-20 02:46:20|105025.1|104975.1|105024.2|104974.2|105025.3|104975.3|105023.5|104973.5|14
1726800390000|2024-09-20 02:46:30|105023.9|104973.9|105022.6|104972.6|105024.2|104974.2|105019.5|104969.5|17
1726800400000|2024-09-20 02:46:40|105022.7|104972.7|105023.7|104973.7|105023.7|104973.7|105021.8|104971.8|16
1726800410000|2024-09-20 02:46:50|105023.6|104973.6|105019.9|104969.9|105027.4|104977.4|105017.1|104967.1|36
1726800420000|2024-09-20 02:47:00|105018.9|104968.9|105021.7|104971.7|105022.6|104972.6|105017.2|104967.2|25
1726800430000|2024-09-20 02:47:10|105021.5|104971.5|105016.1|104966.1|105021.5|104971.5|105013.7|104963.7|18
1726800440000|2024-09-20 02:47:20|105016.4|104966.4|105022.6|104972.6|105023.4|104973.4|105015.4|104965.4|25
1726800450000|2024-09-20 02:47:30|105022.3|104972.3|105023.7|104973.7|105024|104974|105021.5|104971.5|7
1726800460000|2024-09-20 02:47:40|105023.2|104973.2|105020.7|104970.7|105023.2|104973.2|105020.7|104970.7|7
1726800470000|2024-09-20 02:47:50|105020.6|104970.6|105020.8|104970.8|105021.9|104971.9|105020.6|104970.6|9
1726800480000|2024-09-20 02:48:00|105020.9|104970.9|105022.1|104972.1|105022.1|104972.1|105020.6|104970.6|11
1726800490000|2024-09-20 02:48:10|105021.6|104971.6|105020.6|104970.6|105022.1|104972.1|105020|104970|15
1726800500000|2024-09-20 02:48:20|105021.1|104971.1|105020.6|104970.6|105021.4|104971.4|105020|104970|13
1726800510000|2024-09-20 02:48:30|105020.2|104970.2|105025.2|104975.2|105027.8|104977.8|105020.2|104970.2|23
1726800520000|2024-09-20 02:48:40|105024.9|104974.9|105020.9|104970.9|105024.9|104974.9|105018.7|104968.7|27
1726800530000|2024-09-20 02:48:50|105020.6|104970.6|105020.1|104970.1|105022.1|104972.1|105019.4|104969.4|16
1726800540000|2024-09-20 02:49:00|105019.8|104969.8|105021.9|104971.9|105022.1|104972.1|105016.3|104966.3|31
1726800550000|2024-09-20 02:49:10|105022.3|104972.3|105017.8|104967.8|105022.8|104972.8|105017.5|104967.5|27
1726800560000|2024-09-20 02:49:20|105018.5|104968.5|105019.9|104969.9|105021.7|104971.7|105017.8|104967.8|28
1726800570000|2024-09-20 02:49:30|105021.1|104971.1|105027.2|104977.2|105028|104978|105021.1|104971.1|17
1726800580000|2024-09-20 02:49:40|105027.3|104977.3|105025.5|104975.5|105028.1|104978.1|105024|104974|12
1726800590000|2024-09-20 02:49:50|105027.8|104977.8|105021|104971|105027.8|104977.8|105021|104971|20
1726800600000|2024-09-20 02:50:00|105021.5|104971.5|105023.5|104973.5|105025.3|104975.3|105021|104971|21
1726800610000|2024-09-20 02:50:10|105022.7|104972.7|105023.1|104973.1|105023.1|104973.1|105022.7|104972.7|3
1726800620000|2024-09-20 02:50:20|105023.4|104973.4|105021.3|104971.3|105023.7|104973.7|105020.5|104970.5|20
1726800630000|2024-09-20 02:50:30|105020.3|104970.3|105020.9|104970.9|105020.9|104970.9|105019.1|104969.1|12
1726800640000|2024-09-20 02:50:40|105021.3|104971.3|105022.7|104972.7|105025.5|104975.5|105021.3|104971.3|22
1726800650000|2024-09-20 02:50:50|105023|104973|105032.2|104982.2|105036|104986|105021.8|104971.8|29
1726800660000|2024-09-20 02:51:00|105032.1|104982.1|105026.9|104976.9|105036.5|104986.5|105026.9|104976.9|33
1726800670000|2024-09-20 02:51:10|105026.8|104976.8|105027.4|104977.4|105028|104978|105026.1|104976.1|12
1726800680000|2024-09-20 02:51:20|105027.5|104977.5|105027.4|104977.4|105028.8|104978.8|105026.9|104976.9|12
1726800690000|2024-09-20 02:51:30|105027.5|104977.5|105032.3|104982.3|105032.3|104982.3|105026.3|104976.3|12
1726800700000|2024-09-20 02:51:40|105032.4|104982.4|105032.7|104982.7|105032.7|104982.7|105032.1|104982.1|6
1726800710000|2024-09-20 02:51:50|105032.8|104982.8|105033.5|104983.5|105033.6|104983.6|105032.7|104982.7|5
1726800720000|2024-09-20 02:52:00|105033.4|104983.4|105044.1|104994.1|105100.3|104996.9|105030.2|104958.1|52
1726800730000|2024-09-20 02:52:10|105045.1|104995.1|105043.7|104993.7|105048.4|104998.4|105043.3|104993.3|34
1726800740000|2024-09-20 02:52:20|105043.2|104993.2|105067.1|104965|105080.3|104994|105037.5|104958.4|27
1726800750000|2024-09-20 02:52:30|105066.4|104964.4|105045.2|104943.3|105070.7|104964.4|105045.2|104941.6|44
1726800760000|2024-09-20 02:52:40|105044.5|104942.6|105048.8|104939.8|105049.6|104969.2|105016.2|104928.8|30
1726800770000|2024-09-20 02:52:50|105048.9|104939.6|105016.1|104966.1|105051.1|104968.8|105015.5|104932|35
1726800780000|2024-09-20 02:53:00|105015.9|104965.9|105016.5|104966.5|105044.4|104969.1|105015.9|104938.9|26
1726800790000|2024-09-20 02:53:10|105017.1|104967.1|105017.2|104967.2|105041.3|104967.5|105013.2|104934.5|34
1726800800000|2024-09-20 02:53:20|105017.8|104967.8|105019.2|104969.2|105052.1|104969.5|105017.3|104936.1|28
1726800810000|2024-09-20 02:53:30|105018.9|104968.9|105023.6|104973.6|105023.7|104973.7|105018.9|104968.9|25
1726800820000|2024-09-20 02:53:40|105023.8|104973.8|105027.9|104977.9|105028.7|104978.7|105021.3|104971.3|33
1726800830000|2024-09-20 02:53:50|105025.5|104975.5|105026.2|104976.2|105026.9|104976.9|105025.2|104975.2|15
1726800840000|2024-09-20 02:54:00|105025.4|104975.4|105041.8|104943.9|105062.3|104976.2|105022.6|104926.8|40
1726800850000|2024-09-20 02:54:10|105040.6|104966.3|105017.9|104967.9|105047.7|104969|105016.3|104935.8|26
1726800860000|2024-09-20 02:54:20|105018.6|104968.6|105016.9|104966.9|105042.9|104969.3|105015.2|104936.7|28
1726800870000|2024-09-20 02:54:30|105017.5|104967.5|105019.8|104969.8|105041.8|104970.6|105016.9|104945.6|17
1726800880000|2024-09-20 02:54:40|105019.3|104969.3|105019.2|104969.2|105045.2|104970.5|105018.2|104941|20
1726800890000|2024-09-20 02:54:50|105019.7|104969.7|105040.1|104941.2|105041.2|104970|105016|104938.9|23
1726800900000|2024-09-20 02:55:00|105040.2|104943|105017.6|104967.6|105041.5|104969.1|105017|104943|24
1726800910000|2024-09-20 02:55:10|105038.8|104944.7|105041.5|104944.4|105042.1|104966.3|105014.1|104937.5|24
1726800920000|2024-09-20 02:55:20|105041.1|104945.2|105040.1|104944.1|105042.6|104968.3|105014.5|104943.7|19
1726800930000|2024-09-20 02:55:30|105040.8|104945|105018.8|104968.8|105041.3|104969.1|105016.2|104945|23
1726800940000|2024-09-20 02:55:40|105017.3|104967.3|105013.3|104963.3|105017.3|104967.3|105012|104962|15
1726800950000|2024-09-20 02:55:50|105012.1|104962.1|105013.6|104963.6|105017.2|104967.2|105012.1|104962.1|17
1726800960000|2024-09-20 02:56:00|105014|104964|105019.2|104969.2|105041.9|104969.2|105013.8|104940.5|24
1726800970000|2024-09-20 02:56:10|105019.5|104969.5|105020.6|104970.6|105020.9|104970.9|105017|104967|18
1726800980000|2024-09-20 02:56:20|105020.3|104970.3|105037|104934.9|105038.1|104970.3|105013.9|104932.3|40
1726800990000|2024-09-20 02:56:30|105038|104937.8|105008|104958|105047.4|104962.5|105006.2|104926.5|43
1726801000000|2024-09-20 02:56:40|105031|104936.3|105006.1|104956.1|105053.6|104964|105002.7|104927|42
1726801010000|2024-09-20 02:56:50|105005.6|104955.6|105006.5|104956.5|105008.3|104958.3|105004.6|104954.6|32
1726801020000|2024-09-20 02:57:00|105005.6|104955.6|105004.9|104954.9|105005.6|104955.6|105003.2|104953.2|17
1726801030000|2024-09-20 02:57:10|105004.4|104954.4|105005.4|104955.4|105044.7|104959.6|105004.2|104923.2|48
1726801040000|2024-09-20 02:57:20|105004.6|104954.6|105005.2|104955.2|105030.2|104956.7|105002.7|104926.1|34
1726801050000|2024-09-20 02:57:30|105002.5|104952.5|105061.9|104914.6|105063.3|104956.3|105000.1|104904|40
1726801060000|2024-09-20 02:57:40|105055.6|104926.5|105045.9|104936.9|105061.6|104959.6|105009.6|104916.2|60
1726801070000|2024-09-20 02:57:50|105045.8|104937|105030.2|104933.4|105046.9|104967.2|105005.8|104933.4|46
1726801080000|2024-09-20 02:58:00|105031.3|104934.8|105002.8|104952.8|105031.3|104955.2|105002.1|104933.1|20
1726801090000|2024-09-20 02:58:10|105002.1|104952.1|105031.4|104937.2|105039.4|104959.6|105001.9|104928.1|32
1726801100000|2024-09-20 02:58:20|105009.6|104959.6|105010.6|104960.6|105011.1|104961.1|105007.5|104957.5|21
1726801110000|2024-09-20 02:58:30|105010.2|104960.2|104999.9|104949.9|105036.6|104962.4|104995.9|104914.3|54
1726801120000|2024-09-20 02:58:40|104999.2|104949.2|105000.1|104950.1|105002.5|104952.5|104997.8|104947.8|31
1726801130000|2024-09-20 02:58:50|104999.9|104949.9|105001.1|104951.1|105001.1|104951.1|104999.9|104949.9|13
1726801140000|2024-09-20 02:59:00|105000.4|104950.4|105003.9|104953.9|105003.9|104953.9|105000.2|104950.2|19
1726801150000|2024-09-20 02:59:10|105004.2|104954.2|105003.6|104953.6|105028.7|104954.9|104999.7|104930.8|29
1726801160000|2024-09-20 02:59:20|105003.4|104953.4|105005.9|104955.9|105035.4|104956.9|105001.7|104926.6|23
1726801170000|2024-09-20 02:59:30|105005.7|104955.7|105006|104956|105007.8|104957.8|105005.4|104955.4|15
1726801180000|2024-09-20 02:59:40|105006.5|104956.5|105030.1|104928.1|105036.5|104956.9|105006.1|104922.7|27
1726801190000|2024-09-20 02:59:50|105029.9|104927.4|104999.8|104949.8|105029.9|104954.9|104999.8|104927.1|19
1726801200000|2024-09-20 03:00:00|105001.1|104951.1|105022.9|104925.8|105023.8|104954.6|104996.5|104922.6|25
1726801210000|2024-09-20 03:00:10|105022.3|104925.7|104991.1|104941.1|105024.6|104951.7|104990.4|104920.7|44
1726801220000|2024-09-20 03:00:20|104990.6|104940.6|104994|104944|105029.7|104945.5|104990.5|104906.9|33
1726801230000|2024-09-20 03:00:30|104994.4|104944.4|104995.8|104945.8|104996.4|104946.4|104994.4|104944.4|11
1726801240000|2024-09-20 03:00:40|104995.5|104945.5|104997.9|104947.9|104997.9|104947.9|104994.8|104944.8|11
1726801250000|2024-09-20 03:00:50|104998.1|104948.1|104997|104947|104998.8|104948.8|104995.3|104945.3|16
1726801260000|2024-09-20 03:01:00|104996.6|104946.6|104995.3|104945.3|104996.6|104946.6|104994.7|104944.7|21
1726801270000|2024-09-20 03:01:10|104994.9|104944.9|104993.4|104943.4|104995.1|104945.1|104990.3|104940.3|21
1726801280000|2024-09-20 03:01:20|104993.2|104943.2|104992.1|104942.1|104994|104944|104991.8|104941.8|20
1726801290000|2024-09-20 03:01:30|104991.4|104941.4|104989|104939|104991.9|104941.9|104987.5|104937.5|22
1726801300000|2024-09-20 03:01:40|104988.8|104938.8|104976.9|104926.9|104988.8|104938.8|104976.5|104926.5|30
1726801310000|2024-09-20 03:01:50|104976.6|104926.6|104980.5|104930.5|104981.1|104931.1|104976.3|104926.3|18
1726801320000|2024-09-20 03:02:00|104979.4|104929.4|104979.5|104929.5|104981.9|104931.9|104979.4|104929.4|16
1726801330000|2024-09-20 03:02:10|104979.1|104929.1|104974.9|104924.9|104980.8|104930.8|104974.9|104924.9|18
1726801340000|2024-09-20 03:02:20|104975.3|104925.3|104980.8|104930.8|104982.3|104932.3|104975.3|104925.3|25
1726801350000|2024-09-20 03:02:30|104979.4|104929.4|104973.7|104923.7|104980.8|104930.8|104972.6|104922.6|23
1726801360000|2024-09-20 03:02:40|104974.2|104924.2|104977.1|104927.1|104980|104930|104971.6|104921.6|34
1726801370000|2024-09-20 03:02:50|104976.8|104926.8|104971|104921|104978|104928|104971|104921|26
1726801380000|2024-09-20 03:03:00|104970.2|104920.2|104968.7|104918.7|104970.6|104920.6|104965.8|104915.8|16
1726801390000|2024-09-20 03:03:10|104968|104918|104961.3|104911.3|104969.5|104919.5|104961.3|104911.3|21
1726801400000|2024-09-20 03:03:20|104961.2|104911.2|104935.9|104885.9|105016.2|104911.2|104932.4|104830.9|46
1726801410000|2024-09-20 03:03:30|104936.5|104886.5|104929.3|104879.3|104938.8|104888.8|104929.3|104879.3|49
1726801420000|2024-09-20 03:03:40|104925.4|104875.4|104936|104886|104939.5|104889.5|104925.4|104875.4|42
1726801430000|2024-09-20 03:03:50|104936.2|104886.2|104934.4|104884.4|104937.7|104887.7|104932.7|104882.7|42
1726801440000|2024-09-20 03:04:00|104936.3|104886.3|104932.9|104882.9|104936.3|104886.3|104930.3|104880.3|30
1726801450000|2024-09-20 03:04:10|104931.4|104881.4|104925.8|104875.8|104934.7|104884.7|104921.5|104871.5|54
1726801460000|2024-09-20 03:04:20|104925.7|104875.7|104924.4|104874.4|104925.8|104875.8|104922.3|104872.3|43
1726801470000|2024-09-20 03:04:30|104925|104875|104920.9|104870.9|104926|104876|104920.9|104870.9|33
1726801480000|2024-09-20 03:04:40|104921|104871|104924.3|104874.3|104927.6|104877.6|104914|104864|49
1726801490000|2024-09-20 03:04:50|104924.1|104874.1|104901.6|104851.6|104925.1|104875.1|104901.6|104851.6|45
1726801500000|2024-09-20 03:05:00|104901.3|104851.3|104892.1|104842.1|104901.3|104851.3|104891.8|104841.8|37
1726801510000|2024-09-20 03:05:10|104891.7|104841.7|104888.9|104838.9|104891.7|104841.7|104888.7|104838.7|18
1726801520000|2024-09-20 03:05:20|104888.8|104838.8|104887.9|104837.9|104892.8|104842.8|104884.4|104834.4|40
1726801530000|2024-09-20 03:05:30|104887.4|104837.4|104889.8|104839.8|104891.3|104841.3|104886.9|104836.9|23
1726801540000|2024-09-20 03:05:40|104888.9|104838.9|104891.9|104841.9|104895.2|104845.2|104888.1|104838.1|37
1726801550000|2024-09-20 03:05:50|104891.3|104841.3|104928.7|104878.7|104970.8|104882.9|104890.8|104836.6|59
1726801560000|2024-09-20 03:06:00|104928.2|104878.2|104929.6|104879.6|104931|104881|104924.5|104874.5|47
1726801570000|2024-09-20 03:06:10|104930.3|104880.3|104939.3|104889.3|104941.5|104891.5|104930.3|104880.3|40
1726801580000|2024-09-20 03:06:20|104939.4|104889.4|104938.4|104888.4|104941.1|104891.1|104937.1|104887.1|24
1726801590000|2024-09-20 03:06:30|104938.8|104888.8|104937.9|104887.9|104940.7|104890.7|104936.9|104886.9|31
1726801600000|2024-09-20 03:06:40|104938.3|104888.3|104940.5|104890.5|104941.9|104891.9|104936.6|104886.6|43
1726801610000|2024-09-20 03:06:50|104939.4|104889.4|104940.2|104890.2|104977.7|104892.4|104932.7|104852.6|51
1726801620000|2024-09-20 03:07:00|104940.3|104890.3|104943.3|104893.3|104951.8|104901.8|104938.6|104888.6|60
1726801630000|2024-09-20 03:07:10|104944.3|104894.3|104941.7|104891.7|104945.6|104895.6|104939.8|104889.8|43
1726801640000|2024-09-20 03:07:20|104942.7|104892.7|104936.3|104886.3|104942.7|104892.7|104936.3|104886.3|21
1726801650000|2024-09-20 03:07:30|104937|104887|104939.3|104889.3|104940.3|104890.3|104933.2|104883.2|28
1726801660000|2024-09-20 03:07:40|104939.7|104889.7|104942.9|104892.9|104946.4|104896.4|104938.3|104888.3|43
1726801670000|2024-09-20 03:07:50|104941|104891|104939.5|104889.5|104943|104893|104936|104886|36
1726801680000|2024-09-20 03:08:00|104937.6|104887.6|104936.3|104886.3|104937.6|104887.6|104935.2|104885.2|21
1726801690000|2024-09-20 03:08:10|104936.4|104886.4|104938.2|104888.2|104938.6|104888.6|104933.1|104883.1|36
1726801700000|2024-09-20 03:08:20|104937.9|104887.9|104935.3|104885.3|104938.3|104888.3|104934.4|104884.4|35
1726801710000|2024-09-20 03:08:30|104938.3|104888.3|104935.6|104885.6|104940|104890|104932.6|104882.6|45
1726801720000|2024-09-20 03:08:40|104936.8|104886.8|104938.3|104888.3|104939.9|104889.9|104933.7|104883.7|47
1726801730000|2024-09-20 03:08:50|104938.2|104888.2|104934.5|104884.5|104939.9|104889.9|104933.2|104883.2|31
1726801740000|2024-09-20 03:09:00|104933.7|104883.7|104933.1|104883.1|104936.2|104886.2|104932.7|104882.7|27
1726801750000|2024-09-20 03:09:10|104932.8|104882.8|104934|104884|104936.2|104886.2|104931.1|104881.1|23
1726801760000|2024-09-20 03:09:20|104934.2|104884.2|104933.4|104883.4|104935.5|104885.5|104932.8|104882.8|21
1726801770000|2024-09-20 03:09:30|104933.2|104883.2|104933|104883|104934.7|104884.7|104932.9|104882.9|10
1726801780000|2024-09-20 03:09:40|104933.1|104883.1|104928.5|104878.5|104934.4|104884.4|104920.8|104870.8|32
1726801790000|2024-09-20 03:09:50|104927|104877|104930.5|104880.5|104930.5|104880.5|104924.8|104874.8|16
1726801800000|2024-09-20 03:10:00|104928.2|104878.2|104925.7|104875.7|104930.4|104880.4|104924.5|104874.5|32
1726801810000|2024-09-20 03:10:10|104924.6|104874.6|104927.9|104877.9|104928.7|104878.7|104917.9|104867.9|49
1726801820000|2024-09-20 03:10:20|104929.2|104879.2|104931.4|104881.4|104931.9|104881.9|104923.6|104873.6|41
1726801830000|2024-09-20 03:10:30|104929.8|104879.8|104927.6|104877.6|104932|104882|104926.5|104876.5|24
1726801840000|2024-09-20 03:10:40|104927.3|104877.3|104927.2|104877.2|104928.9|104878.9|104926.3|104876.3|22
1726801850000|2024-09-20 03:10:50|104927.4|104877.4|104926.4|104876.4|104928.7|104878.7|104925.6|104875.6|25
1726801860000|2024-09-20 03:11:00|104926.5|104876.5|104930.3|104880.3|104932|104882|104926.5|104876.5|32
1726801870000|2024-09-20 03:11:10|104929.2|104879.2|104928.4|104878.4|104931.5|104881.5|104928|104878|22
1726801880000|2024-09-20 03:11:20|104928.7|104878.7|104935.6|104885.6|104938.5|104888.5|104922.9|104872.9|39
1726801890000|2024-09-20 03:11:30|104934.9|104884.9|104933.1|104883.1|104938.2|104888.2|104931.7|104881.7|33
1726801900000|2024-09-20 03:11:40|104932.9|104882.9|104937.3|104887.3|104938.4|104888.4|104929.8|104879.8|34
1726801910000|2024-09-20 03:11:50|104937.2|104887.2|104931.9|104881.9|104937.6|104887.6|104930.2|104880.2|31
1726801920000|2024-09-20 03:12:00|104932.1|104882.1|104933.5|104883.5|104935.1|104885.1|104932.1|104882.1|27
1726801930000|2024-09-20 03:12:10|104933.2|104883.2|104923.4|104873.4|104934.1|104884.1|104923.4|104873.4|31
1726801940000|2024-09-20 03:12:20|104922.9|104872.9|104924.1|104874.1|104925.5|104875.5|104920.8|104870.8|28
1726801950000|2024-09-20 03:12:30|104924|104874|104924.4|104874.4|104926.5|104876.5|104923|104873|19
1726801960000|2024-09-20 03:12:40|104925.2|104875.2|104924.6|104874.6|104925.9|104875.9|104924|104874|19
1726801970000|2024-09-20 03:12:50|104924.8|104874.8|104923.6|104873.6|104925|104875|104919.6|104869.6|25
1726801980000|2024-09-20 03:13:00|104923.7|104873.7|104930.2|104880.2|104932|104882|104919.7|104869.7|42
1726801990000|2024-09-20 03:13:10|104928|104878|104920.8|104870.8|104930.2|104880.2|104918|104868|31
1726802000000|2024-09-20 03:13:20|104918.8|104868.8|104919.5|104869.5|104922.1|104872.1|104915.9|104865.9|39
1726802010000|2024-09-20 03:13:30|104920.2|104870.2|104928.6|104878.6|104929.8|104879.8|104919.8|104869.8|40
1726802020000|2024-09-20 03:13:40|104928.8|104878.8|104931.2|104881.2|104931.2|104881.2|104925.6|104875.6|26
1726802030000|2024-09-20 03:13:50|104929.9|104879.9|104916.6|104866.6|104929.9|104879.9|104916.6|104866.6|38
1726802040000|2024-09-20 03:14:00|104917|104867|104924.6|104874.6|104927.2|104877.2|104917|104867|40
1726802050000|2024-09-20 03:14:10|104923|104873|104937.1|104887.1|104940.8|104890.8|104923|104873|61
1726802060000|2024-09-20 03:14:20|104938.4|104888.4|104936.4|104886.4|104938.9|104888.9|104930.1|104880.1|33
1726802070000|2024-09-20 03:14:30|104936.2|104886.2|104936.1|104886.1|104938.6|104888.6|104935.5|104885.5|18
1726802080000|2024-09-20 03:14:40|104936|104886|104935.7|104885.7|104936.6|104886.6|104927.5|104877.5|27
1726802090000|2024-09-20 03:14:50|104933.8|104883.8|104935.3|104885.3|104938.3|104888.3|104930.7|104880.7|46
1726802100000|2024-09-20 03:15:00|104935.1|104885.1|104932.8|104882.8|104935.1|104885.1|104932.8|104882.8|14
1726802110000|2024-09-20 03:15:10|104932.1|104882.1|104937.8|104887.8|104945|104895|104931.6|104881.6|43
1726802120000|2024-09-20 03:15:20|104939.6|104889.6|104935.9|104885.9|104939.9|104889.9|104935.6|104885.6|23
1726802130000|2024-09-20 03:15:30|104933.8|104883.8|104923.7|104873.7|104933.8|104883.8|104921.6|104871.6|40
1726802140000|2024-09-20 03:15:40|104922.6|104872.6|104929.1|104879.1|104934.4|104884.4|104922.5|104872.5|28
1726802150000|2024-09-20 03:15:50|104928.9|104878.9|104924.5|104874.5|104931.9|104881.9|104924.5|104874.5|41
1726802160000|2024-09-20 03:16:00|104924.7|104874.7|104931.1|104881.1|104934|104884|104924.7|104874.7|45
1726802170000|2024-09-20 03:16:10|104931.7|104881.7|104937.2|104887.2|104937.4|104887.4|104929.4|104879.4|32
1726802180000|2024-09-20 03:16:20|104937.6|104887.6|104931.9|104881.9|104937.6|104887.6|104928.1|104878.1|31
1726802190000|2024-09-20 03:16:30|104931.6|104881.6|104917.9|104867.9|104932.5|104882.5|104917.1|104867.1|37
1726802200000|2024-09-20 03:16:40|104917.8|104867.8|104912.7|104862.7|104917.8|104867.8|104910.9|104860.9|35
1726802210000|2024-09-20 03:16:50|104913|104863|104912.3|104862.3|104914.1|104864.1|104909.5|104859.5|26
1726802220000|2024-09-20 03:17:00|104912.4|104862.4|104913.4|104863.4|104916|104866|104910.1|104860.1|18
1726802230000|2024-09-20 03:17:10|104913.3|104863.3|104910.9|104860.9|104916|104866|104907.5|104857.5|42
1726802240000|2024-09-20 03:17:20|104910.7|104860.7|104905.4|104855.4|104911.6|104861.6|104903.9|104853.9|26
1726802250000|2024-09-20 03:17:30|104908.2|104858.2|104907.8|104857.8|104911.1|104861.1|104904.9|104854.9|23
1726802260000|2024-09-20 03:17:40|104907.7|104857.7|104909.2|104859.2|104910.9|104860.9|104907.5|104857.5|21
1726802270000|2024-09-20 03:17:50|104909|104859|104908.8|104858.8|104911.9|104861.9|104907.2|104857.2|30
1726802280000|2024-09-20 03:18:00|104908.7|104858.7|104909.2|104859.2|104911.6|104861.6|104907.6|104857.6|24
1726802290000|2024-09-20 03:18:10|104910.8|104860.8|104911.2|104861.2|104914.9|104864.9|104907.3|104857.3|33
1726802300000|2024-09-20 03:18:20|104911.3|104861.3|104915.8|104865.8|104916|104866|104909.8|104859.8|25
1726802310000|2024-09-20 03:18:30|104913.5|104863.5|104914.8|104864.8|104915.1|104865.1|104913.5|104863.5|12
1726802320000|2024-09-20 03:18:40|104913.3|104863.3|104914|104864|104915.1|104865.1|104912.3|104862.3|20
1726802330000|2024-09-20 03:18:50|104912.1|104862.1|104912.4|104862.4|104916.1|104866.1|104908.1|104858.1|32
1726802340000|2024-09-20 03:19:00|104917.1|104867.1|104911.3|104861.3|104918.3|104868.3|104909|104859|48
1726802350000|2024-09-20 03:19:10|104910.9|104860.9|104908.6|104858.6|104913.6|104863.6|104907|104857|25
1726802360000|2024-09-20 03:19:20|104909.2|104859.2|104914.4|104864.4|104914.4|104864.4|104905|104855|21
1726802370000|2024-09-20 03:19:30|104914.2|104864.2|104911.4|104861.4|104914.2|104864.2|104909.7|104859.7|26
1726802380000|2024-09-20 03:19:40|104911.8|104861.8|104914.8|104864.8|104915.6|104865.6|104911.3|104861.3|19
1726802390000|2024-09-20 03:19:50|104912.9|104862.9|104912.1|104862.1|104915.6|104865.6|104908.8|104858.8|30
1726802400000|2024-09-20 03:20:00|104912.4|104862.4|104917.3|104867.3|104921.2|104871.2|104911.6|104861.6|40
1726802410000|2024-09-20 03:20:10|104916.9|104866.9|104911|104861|104928.8|104878.8|104911|104861|41
1726802420000|2024-09-20 03:20:20|104912.4|104862.4|104906.8|104856.8|104912.5|104862.5|104906.5|104856.5|30
1726802430000|2024-09-20 03:20:30|104908.2|104858.2|104914.6|104864.6|104915.9|104865.9|104907.8|104857.8|28
1726802440000|2024-09-20 03:20:40|104914.7|104864.7|104913.2|104863.2|104914.7|104864.7|104906.3|104856.3|39
1726802450000|2024-09-20 03:20:50|104910.7|104860.7|104907.9|104857.9|104944|104860.7|104903.7|104814.4|44
1726802460000|2024-09-20 03:21:00|104908.2|104858.2|104907.5|104857.5|104909|104859|104905.4|104855.4|22
1726802470000|2024-09-20 03:21:10|104907.8|104857.8|104909.8|104859.8|104909.8|104859.8|104907|104857|20
1726802480000|2024-09-20 03:21:20|104910|104860|104910.5|104860.5|104912.8|104862.8|104905.3|104855.3|37
1726802490000|2024-09-20 03:21:30|104907.2|104857.2|104907.9|104857.9|104908.5|104858.5|104902.9|104852.9|21
1726802500000|2024-09-20 03:21:40|104909.2|104859.2|104911.5|104861.5|104912.7|104862.7|104909.2|104859.2|23
1726802510000|2024-09-20 03:21:50|104910.7|104860.7|104909.4|104859.4|104911|104861|104904.9|104854.9|26
1726802520000|2024-09-20 03:22:00|104910.2|104860.2|104909.6|104859.6|104914|104864|104906.5|104856.5|39
1726802530000|2024-09-20 03:22:10|104909.2|104859.2|104908.8|104858.8|104912|104862|104907.4|104857.4|15
1726802540000|2024-09-20 03:22:20|104908.9|104858.9|104918.5|104868.5|104918.6|104868.6|104906.9|104856.9|21
1726802550000|2024-09-20 03:22:30|104919|104869|104916.2|104866.2|104922.7|104872.7|104910.3|104860.3|40
1726802560000|2024-09-20 03:22:40|104915.6|104865.6|104911|104861|104915.6|104865.6|104903.9|104853.9|30
1726802570000|2024-09-20 03:22:50|104910.6|104860.6|104910|104860|104912.1|104862.1|104909.4|104859.4|19
1726802580000|2024-09-20 03:23:00|104909.6|104859.6|104909|104859|104909.9|104859.9|104902.5|104852.5|24
1726802590000|2024-09-20 03:23:10|104909.7|104859.7|104905.9|104855.9|104910.2|104860.2|104905.2|104855.2|23
1726802600000|2024-09-20 03:23:20|104906|104856|104904.9|104854.9|104906.7|104856.7|104904.8|104854.8|13
1726802610000|2024-09-20 03:23:30|104904.6|104854.6|104903.9|104853.9|104910|104860|104903.6|104853.6|26
1726802620000|2024-09-20 03:23:40|104903.5|104853.5|104917.8|104867.8|104917.8|104867.8|104903.5|104853.5|30
1726802630000|2024-09-20 03:23:50|104916.1|104866.1|104908.2|104858.2|104918.9|104868.9|104906.1|104856.1|35
1726802640000|2024-09-20 03:24:00|104908.3|104858.3|104913.9|104863.9|104913.9|104863.9|104905.7|104855.7|33
1726802650000|2024-09-20 03:24:10|104914.2|104864.2|104924.4|104874.4|104924.4|104874.4|104913.8|104863.8|40
1726802660000|2024-09-20 03:24:20|104924|104874|104927.9|104877.9|104928.7|104878.7|104920|104870|40
1726802670000|2024-09-20 03:24:30|104928.5|104878.5|104920.6|104870.6|104928.8|104878.8|104919.1|104869.1|31
1726802680000|2024-09-20 03:24:40|104920|104870|104921.5|104871.5|104964.6|104874.4|104917.2|104832.8|48
1726802690000|2024-09-20 03:24:50|104921.7|104871.7|104915.8|104865.8|104921.7|104871.7|104914.5|104864.5|21
1726802700000|2024-09-20 03:25:00|104916|104866|104910.4|104860.4|104916|104866|104906.2|104856.2|43
1726802710000|2024-09-20 03:25:10|104911.9|104861.9|104910.3|104860.3|104916.2|104866.2|104906.1|104856.1|35
1726802720000|2024-09-20 03:25:20|104910.8|104860.8|104913.7|104863.7|104914.1|104864.1|104903.6|104853.6|31
1726802730000|2024-09-20 03:25:30|104914|104864|104906.5|104856.5|104915.6|104865.6|104905.4|104855.4|30
1726802740000|2024-09-20 03:25:40|104906.9|104856.9|104906.9|104856.9|104910.3|104860.3|104905.4|104855.4|28
1726802750000|2024-09-20 03:25:50|104907|104857|104901.6|104851.6|104908.1|104858.1|104899.6|104849.6|35
1726802760000|2024-09-20 03:26:00|104901.4|104851.4|104913.2|104863.2|104914.1|104864.1|104901.4|104851.4|36
1726802770000|2024-09-20 03:26:10|104911.7|104861.7|104914.8|104864.8|104919.8|104869.8|104910.9|104860.9|40
1726802780000|2024-09-20 03:26:20|104913.9|104863.9|104914.5|104864.5|104919.9|104869.9|104910.1|104860.1|38
1726802790000|2024-09-20 03:26:30|104914.7|104864.7|104914.2|104864.2|104919.2|104869.2|104913.4|104863.4|22
1726802800000|2024-09-20 03:26:40|104913.6|104863.6|104912.3|104862.3|104914.2|104864.2|104910.3|104860.3|15
1726802810000|2024-09-20 03:26:50|104912.2|104862.2|104905.8|104855.8|104912.7|104862.7|104905.8|104855.8|26
1726802820000|2024-09-20 03:27:00|104906.8|104856.8|104911.2|104861.2|104911.2|104861.2|104906.1|104856.1|25
1726802830000|2024-09-20 03:27:10|104911.1|104861.1|104905.6|104855.6|104912.3|104862.3|104905.6|104855.6|14
1726802840000|2024-09-20 03:27:20|104906.5|104856.5|104906.1|104856.1|104907|104857|104905.8|104855.8|7
1726802850000|2024-09-20 03:27:30|104906.5|104856.5|104911.2|104861.2|104911.2|104861.2|104906|104856|22
1726802860000|2024-09-20 03:27:40|104910.8|104860.8|104909.3|104859.3|104912.3|104862.3|104903.9|104853.9|21
1726802870000|2024-09-20 03:27:50|104907|104857|104908.7|104858.7|104912.5|104862.5|104903.3|104853.3|31
1726802880000|2024-09-20 03:28:00|104909.2|104859.2|104915.1|104865.1|104922.9|104872.9|104909.2|104859.2|26
1726802890000|2024-09-20 03:28:10|104914.4|104864.4|104912.5|104862.5|104919.6|104869.6|104909.5|104859.5|42
1726802900000|2024-09-20 03:28:20|104912.6|104862.6|104912.2|104862.2|104914.9|104864.9|104911.1|104861.1|19
1726802910000|2024-09-20 03:28:30|104912.5|104862.5|104914.4|104864.4|104914.4|104864.4|104911.2|104861.2|16
1726802920000|2024-09-20 03:28:40|104913.3|104863.3|104914.9|104864.9|104915.5|104865.5|104907.9|104857.9|31
1726802930000|2024-09-20 03:28:50|104914.6|104864.6|104909.4|104859.4|104914.6|104864.6|104906.8|104856.8|27
1726802940000|2024-09-20 03:29:00|104909.5|104859.5|104908.4|104858.4|104909.5|104859.5|104906|104856|25
1726802950000|2024-09-20 03:29:10|104908.7|104858.7|104907.7|104857.7|104910.6|104860.6|104906.4|104856.4|24
1726802960000|2024-09-20 03:29:20|104907.3|104857.3|104909.6|104859.6|104910.1|104860.1|104906.4|104856.4|28
1726802970000|2024-09-20 03:29:30|104909|104859|104910.3|104860.3|104912.1|104862.1|104909|104859|16
1726802980000|2024-09-20 03:29:40|104910.1|104860.1|104909.5|104859.5|104910.6|104860.6|104909.5|104859.5|6
1726802990000|2024-09-20 03:29:50|104909.4|104859.4|104907.1|104857.1|104910.5|104860.5|104907.1|104857.1|16
1726803000000|2024-09-20 03:30:00|104907.5|104857.5|104913.7|104863.7|104916.1|104866.1|104907.5|104857.5|26
1726803010000|2024-09-20 03:30:10|104913.3|104863.3|104912|104862|104913.3|104863.3|104909.1|104859.1|26
1726803020000|2024-09-20 03:30:20|104912.3|104862.3|104913.3|104863.3|104913.9|104863.9|104911.4|104861.4|24
1726803030000|2024-09-20 03:30:30|104913.8|104863.8|104909.3|104859.3|104913.8|104863.8|104908.8|104858.8|27
1726803040000|2024-09-20 03:30:40|104908.7|104858.7|104907|104857|104908.7|104858.7|104904.2|104854.2|25
1726803050000|2024-09-20 03:30:50|104907.8|104857.8|104907.7|104857.7|104908.3|104858.3|104906.1|104856.1|20
1726803060000|2024-09-20 03:31:00|104907.1|104857.1|104907.9|104857.9|104908.5|104858.5|104907.1|104857.1|8
1726803070000|2024-09-20 03:31:10|104907.2|104857.2|104907.6|104857.6|104908.5|104858.5|104905.8|104855.8|20
1726803080000|2024-09-20 03:31:20|104906.9|104856.9|104904.7|104854.7|104907|104857|104904.6|104854.6|12
1726803090000|2024-09-20 03:31:30|104903.5|104853.5|104907.1|104857.1|104908.4|104858.4|104901.5|104851.5|21
1726803100000|2024-09-20 03:31:40|104907.4|104857.4|104906.3|104856.3|104908.3|104858.3|104906.3|104856.3|7
1726803110000|2024-09-20 03:31:50|104906.7|104856.7|104907.1|104857.1|104907.1|104857.1|104902.4|104852.4|17
1726803120000|2024-09-20 03:32:00|104907.6|104857.6|104906.1|104856.1|104907.6|104857.6|104904.9|104854.9|15
1726803130000|2024-09-20 03:32:10|104905.2|104855.2|104904.7|104854.7|104906.5|104856.5|104904.6|104854.6|12
1726803140000|2024-09-20 03:32:20|104904.9|104854.9|104904.7|104854.7|104905.5|104855.5|104902.4|104852.4|16
1726803150000|2024-09-20 03:32:30|104905.9|104855.9|104907|104857|104907|104857|104905.1|104855.1|9
1726803160000|2024-09-20 03:32:40|104905.8|104855.8|104905.5|104855.5|104906.1|104856.1|104903.7|104853.7|9
1726803170000|2024-09-20 03:32:50|104905.6|104855.6|104895.4|104845.4|104905.6|104855.6|104889.2|104839.2|29
1726803180000|2024-09-20 03:33:00|104895.3|104845.3|104889.7|104839.7|104895.9|104845.9|104885.4|104835.4|48
1726803190000|2024-09-20 03:33:10|104889.6|104839.6|104888.9|104838.9|104889.6|104839.6|104882.6|104832.6|12
1726803200000|2024-09-20 03:33:20|104889|104839|104888.6|104838.6|104889|104839|104887.7|104837.7|10
1726803210000|2024-09-20 03:33:30|104889.3|104839.3|104893.7|104843.7|104895.7|104845.7|104888.1|104838.1|24
1726803220000|2024-09-20 03:33:40|104892.4|104842.4|104893|104843|104899.8|104849.8|104890.2|104840.2|33
1726803230000|2024-09-20 03:33:50|104889.1|104839.1|104890.9|104840.9|104891.7|104841.7|104888.8|104838.8|18
1726803240000|2024-09-20 03:34:00|104893.1|104843.1|104884.2|104834.2|104893.4|104843.4|104882.1|104832.1|23
1726803250000|2024-09-20 03:34:10|104884.1|104834.1|104884.3|104834.3|104887.5|104837.5|104882|104832|23
1726803260000|2024-09-20 03:34:20|104884.7|104834.7|104884.1|104834.1|104885.4|104835.4|104882.6|104832.6|19
1726803270000|2024-09-20 03:34:30|104884.6|104834.6|104884.5|104834.5|104886.3|104836.3|104882.6|104832.6|20
1726803280000|2024-09-20 03:34:40|104885.1|104835.1|104883.6|104833.6|104886.4|104836.4|104883.1|104833.1|20
1726803290000|2024-09-20 03:34:50|104883.3|104833.3|104893.3|104843.3|104894.1|104844.1|104883.3|104833.3|19
1726803300000|2024-09-20 03:35:00|104893.4|104843.4|104894.6|104844.6|104897|104847|104891.8|104841.8|23
1726803310000|2024-09-20 03:35:10|104895.4|104845.4|104888.9|104838.9|104898.9|104848.9|104887.3|104837.3|26
1726803320000|2024-09-20 03:35:20|104886.8|104836.8|104888.7|104838.7|104890.1|104840.1|104886.6|104836.6|15
1726803330000|2024-09-20 03:35:30|104890.2|104840.2|104893.5|104843.5|104894.1|104844.1|104881.2|104831.2|26
1726803340000|2024-09-20 03:35:40|104893.4|104843.4|104903.1|104853.1|104903.1|104853.1|104893.4|104843.4|19
1726803350000|2024-09-20 03:35:50|104902.9|104852.9|104904.6|104854.6|104907.4|104857.4|104902.9|104852.9|18
1726803360000|2024-09-20 03:36:00|104903.1|104853.1|104893.3|104843.3|104906.6|104856.6|104893.1|104843.1|30
1726803370000|2024-09-20 03:36:10|104895.1|104845.1|104891.6|104841.6|104896.6|104846.6|104890.9|104840.9|32
1726803380000|2024-09-20 03:36:20|104891.4|104841.4|104889.9|104839.9|104893.1|104843.1|104886.6|104836.6|39
1726803390000|2024-09-20 03:36:30|104889.5|104839.5|104887.1|104837.1|104897|104847|104886.3|104836.3|39
1726803400000|2024-09-20 03:36:40|104887|104837|104888.5|104838.5|104889.2|104839.2|104887|104837|25
1726803410000|2024-09-20 03:36:50|104889|104839|104887.6|104837.6|104889.9|104839.9|104884.1|104834.1|19
1726803420000|2024-09-20 03:37:00|104887.3|104837.3|104883.2|104833.2|104887.3|104837.3|104881.6|104831.6|27
1726803430000|2024-09-20 03:37:10|104883.9|104833.9|104883.7|104833.7|104884.6|104834.6|104883.2|104833.2|10
1726803440000|2024-09-20 03:37:20|104883.6|104833.6|104881.3|104831.3|104884.3|104834.3|104880.2|104830.2|21
1726803450000|2024-09-20 03:37:30|104880.9|104830.9|104880|104830|104881.1|104831.1|104878.9|104828.9|11
1726803460000|2024-09-20 03:37:40|104879.6|104829.6|104879.8|104829.8|104880.5|104830.5|104879.3|104829.3|17
1726803470000|2024-09-20 03:37:50|104880.6|104830.6|104881.6|104831.6|104881.6|104831.6|104879.5|104829.5|15
1726803480000|2024-09-20 03:38:00|104880.9|104830.9|104882.6|104832.6|104883.3|104833.3|104878.4|104828.4|18
1726803490000|2024-09-20 03:38:10|104884.2|104834.2|104881.4|104831.4|104885.4|104835.4|104879.2|104829.2|21
1726803500000|2024-09-20 03:38:20|104883|104833|104883.3|104833.3|104885|104835|104882.7|104832.7|20
1726803510000|2024-09-20 03:38:30|104882.3|104832.3|104883|104833|104883|104833|104879|104829|14
1726803520000|2024-09-20 03:38:40|104882.5|104832.5|104882.1|104832.1|104885.9|104835.9|104876.9|104826.9|37
1726803530000|2024-09-20 03:38:50|104882.5|104832.5|104877.5|104827.5|104883.6|104833.6|104875.5|104825.5|24
1726803540000|2024-09-20 03:39:00|104877|104827|104885.7|104835.7|104885.7|104835.7|104871.2|104821.2|47
1726803550000|2024-09-20 03:39:10|104886.7|104836.7|104881.5|104831.5|104887.9|104837.9|104880.8|104830.8|38
1726803560000|2024-09-20 03:39:20|104883|104833|104884.9|104834.9|104888|104838|104877.7|104827.7|47
1726803570000|2024-09-20 03:39:30|104882.6|104832.6|104879.9|104829.9|104884.8|104834.8|104879|104829|27
1726803580000|2024-09-20 03:39:40|104877.3|104827.3|104882.3|104832.3|104882.3|104832.3|104877.3|104827.3|19
1726803590000|2024-09-20 03:39:50|104882.5|104832.5|104882.1|104832.1|104882.5|104832.5|104876.8|104826.8|18
1726803600000|2024-09-20 03:40:00|104885.3|104835.3|104885.1|104835.1|104888.5|104838.5|104882.5|104832.5|36
1726803610000|2024-09-20 03:40:10|104884.6|104834.6|104883.8|104833.8|104885.2|104835.2|104880.8|104830.8|24
1726803620000|2024-09-20 03:40:20|104885.6|104835.6|104910.4|104860.4|104912.3|104862.3|104882.7|104832.7|41
1726803630000|2024-09-20 03:40:30|104910|104860|104894.9|104844.9|104910|104860|104893.6|104843.6|39
1726803640000|2024-09-20 03:40:40|104895.4|104845.4|104895.7|104845.7|104897.9|104847.9|104893.1|104843.1|30
1726803650000|2024-09-20 03:40:50|104897.2|104847.2|104896.3|104846.3|104898.3|104848.3|104892.3|104842.3|30
1726803660000|2024-09-20 03:41:00|104895.2|104845.2|104897.4|104847.4|104897.4|104847.4|104890.6|104840.6|41
1726803670000|2024-09-20 03:41:10|104897.8|104847.8|104899|104849|104902|104852|104894.7|104844.7|41
1726803680000|2024-09-20 03:41:20|104899.1|104849.1|104896|104846|104899.8|104849.8|104895.4|104845.4|27
1726803690000|2024-09-20 03:41:30|104897.2|104847.2|104891.5|104841.5|104897.2|104847.2|104889.5|104839.5|15
1726803700000|2024-09-20 03:41:40|104891.1|104841.1|104893.3|104843.3|104894|104844|104890.8|104840.8|14
1726803710000|2024-09-20 03:41:50|104893.4|104843.4|104895.8|104845.8|104897.4|104847.4|104891.6|104841.6|20
1726803720000|2024-09-20 03:42:00|104896.5|104846.5|104899.9|104849.9|104902.7|104852.7|104896.5|104846.5|29
1726803730000|2024-09-20 03:42:10|104900.4|104850.4|104897.4|104847.4|104900.7|104850.7|104896.2|104846.2|20
1726803740000|2024-09-20 03:42:20|104897|104847|104894.1|104844.1|104901.3|104851.3|104890.8|104840.8|28
1726803750000|2024-09-20 03:42:30|104894.8|104844.8|104894.6|104844.6|104896.5|104846.5|104890.5|104840.5|25
1726803760000|2024-09-20 03:42:40|104895|104845|104894.2|104844.2|104896.7|104846.7|104891.6|104841.6|23
1726803770000|2024-09-20 03:42:50|104895.7|104845.7|104904.1|104854.1|104904.1|104854.1|104893.9|104843.9|21
1726803780000|2024-09-20 03:43:00|104903.6|104853.6|104911|104861|104911|104861|104903.6|104853.6|34
1726803790000|2024-09-20 03:43:10|104909.8|104859.8|104902.5|104852.5|104909.8|104859.8|104901.1|104851.1|30
1726803800000|2024-09-20 03:43:20|104903.6|104853.6|104905.2|104855.2|104906.6|104856.6|104903|104853|24
1726803810000|2024-09-20 03:43:30|104904.5|104854.5|104891.4|104841.4|104906.2|104856.2|104887|104837|41
1726803820000|2024-09-20 03:43:40|104891.2|104841.2|104892.5|104842.5|104893.6|104843.6|104890.4|104840.4|35
1726803830000|2024-09-20 03:43:50|104892.3|104842.3|104898.8|104848.8|104903.8|104853.8|104892.2|104842.2|27
1726803840000|2024-09-20 03:44:00|104899.1|104849.1|104893.6|104843.6|104901.5|104851.5|104893|104843|25
1726803850000|2024-09-20 03:44:10|104893.5|104843.5|104899.6|104849.6|104900.9|104850.9|104893.5|104843.5|20
1726803860000|2024-09-20 03:44:20|104899.7|104849.7|104907|104857|104907|104857|104899.4|104849.4|22
1726803870000|2024-09-20 03:44:30|104907.5|104857.5|104910.1|104860.1|104910.9|104860.9|104907.2|104857.2|17
1726803880000|2024-09-20 03:44:40|104910.9|104860.9|104905.3|104855.3|104910.9|104860.9|104903.8|104853.8|25
1726803890000|2024-09-20 03:44:50|104905.2|104855.2|104907.9|104857.9|104910.3|104860.3|104905.2|104855.2|9
1726803900000|2024-09-20 03:45:00|104907.1|104857.1|104910|104860|104913.3|104863.3|104903.3|104853.3|35
1726803910000|2024-09-20 03:45:10|104909.6|104859.6|104916.3|104866.3|104919.1|104869.1|104909.6|104859.6|27
1726803920000|2024-09-20 03:45:20|104915.2|104865.2|104910.9|104860.9|104916.6|104866.6|104910.5|104860.5|22
1726803930000|2024-09-20 03:45:30|104910.8|104860.8|104910.7|104860.7|104911.9|104861.9|104907.7|104857.7|26
1726803940000|2024-09-20 03:45:40|104907.1|104857.1|104910.3|104860.3|104917.7|104867.7|104905.7|104855.7|48
1726803950000|2024-09-20 03:45:50|104910.4|104860.4|104911.6|104861.6|104913.5|104863.5|104907.5|104857.5|34
1726803960000|2024-09-20 03:46:00|104911|104861|104907.3|104857.3|104913.4|104863.4|104905|104855|25
1726803970000|2024-09-20 03:46:10|104906.9|104856.9|104906.1|104856.1|104912.3|104862.3|104906.1|104856.1|31
1726803980000|2024-09-20 03:46:20|104905.9|104855.9|104906.7|104856.7|104908.5|104858.5|104904.1|104854.1|26
1726803990000|2024-09-20 03:46:30|104909.1|104859.1|104910.5|104860.5|104910.5|104860.5|104905.1|104855.1|26
1726804000000|2024-09-20 03:46:40|104910.1|104860.1|104908.9|104858.9|104911|104861|104908.9|104858.9|20
1726804010000|2024-09-20 03:46:50|104908.4|104858.4|104909.9|104859.9|104912.1|104862.1|104905.9|104855.9|28
1726804020000|2024-09-20 03:47:00|104910|104860|104909.4|104859.4|104910.6|104860.6|104899.6|104849.6|29
1726804030000|2024-09-20 03:47:10|104910.4|104860.4|104905.4|104855.4|104910.8|104860.8|104901|104851|33
1726804040000|2024-09-20 03:47:20|104905.2|104855.2|104896.6|104846.6|104905.5|104855.5|104893.3|104843.3|28
1726804050000|2024-09-20 03:47:30|104897.6|104847.6|104894.6|104844.6|104900.2|104850.2|104894.6|104844.6|17
1726804060000|2024-09-20 03:47:40|104893.7|104843.7|104891|104841|104893.8|104843.8|104890.5|104840.5|19
1726804070000|2024-09-20 03:47:50|104891.1|104841.1|104890.5|104840.5|104891.8|104841.8|104889.2|104839.2|18
1726804080000|2024-09-20 03:48:00|104889.4|104839.4|104892.2|104842.2|104892.2|104842.2|104889.4|104839.4|8
1726804090000|2024-09-20 03:48:10|104888.1|104838.1|104903.7|104853.7|104905.7|104855.7|104885.8|104835.8|31
1726804100000|2024-09-20 03:48:20|104901.5|104851.5|104905.1|104855.1|104910.8|104860.8|104901.3|104851.3|49
1726804110000|2024-09-20 03:48:30|104904.5|104854.5|104907.4|104857.4|104908.7|104858.7|104903.3|104853.3|27
1726804120000|2024-09-20 03:48:40|104905.5|104855.5|104903.8|104853.8|104907.8|104857.8|104902.2|104852.2|24
1726804130000|2024-09-20 03:48:50|104903.7|104853.7|104900.2|104850.2|104905.4|104855.4|104900.2|104850.2|14
1726804140000|2024-09-20 03:49:00|104901.8|104851.8|104900.6|104850.6|104904|104854|104899.4|104849.4|23
1726804150000|2024-09-20 03:49:10|104901.3|104851.3|104900.4|104850.4|104901.9|104851.9|104899.9|104849.9|10
1726804160000|2024-09-20 03:49:20|104900.7|104850.7|104894.3|104844.3|104900.7|104850.7|104894.3|104844.3|31
1726804170000|2024-09-20 03:49:30|104896.6|104846.6|104895.9|104845.9|104897.5|104847.5|104894.3|104844.3|18
1726804180000|2024-09-20 03:49:40|104895.2|104845.2|104897.6|104847.6|104898.2|104848.2|104890.8|104840.8|26
1726804190000|2024-09-20 03:49:50|104898.2|104848.2|104896.6|104846.6|104899.2|104849.2|104896.6|104846.6|16
1726804200000|2024-09-20 03:50:00|104897.4|104847.4|104897.4|104847.4|104900.1|104850.1|104894.8|104844.8|39
1726804210000|2024-09-20 03:50:10|104898|104848|104898.9|104848.9|104901.3|104851.3|104897.8|104847.8|24
1726804220000|2024-09-20 03:50:20|104899.1|104849.1|104907.5|104857.5|104909.5|104859.5|104898.6|104848.6|37
1726804230000|2024-09-20 03:50:30|104906.7|104856.7|104906.5|104856.5|104916.1|104866.1|104900.9|104850.9|47
1726804240000|2024-09-20 03:50:40|104907.2|104857.2|104906.9|104856.9|104915.2|104865.2|104904.9|104854.9|50
1726804250000|2024-09-20 03:50:50|104907|104857|104909|104859|104910.3|104860.3|104905.9|104855.9|25
1726804260000|2024-09-20 03:51:00|104909.5|104859.5|104908|104858|104911.1|104861.1|104907.5|104857.5|19
1726804270000|2024-09-20 03:51:10|104908.2|104858.2|104908|104858|104913|104863|104906.8|104856.8|23
1726804280000|2024-09-20 03:51:20|104907.9|104857.9|104908.1|104858.1|104910.9|104860.9|104905.9|104855.9|17
1726804290000|2024-09-20 03:51:30|104907.8|104857.8|104907.5|104857.5|104909.5|104859.5|104905.2|104855.2|18
1726804300000|2024-09-20 03:51:40|104907.3|104857.3|104906.2|104856.2|104907.3|104857.3|104901.4|104851.4|18
1726804310000|2024-09-20 03:51:50|104906.3|104856.3|104911.3|104861.3|104914.2|104864.2|104906.2|104856.2|22
1726804320000|2024-09-20 03:52:00|104910.4|104860.4|104912.4|104862.4|104916.5|104866.5|104909.7|104859.7|26
1726804330000|2024-09-20 03:52:10|104912.2|104862.2|104911.1|104861.1|104914.5|104864.5|104909.5|104859.5|30
1726804340000|2024-09-20 03:52:20|104912.8|104862.8|104914|104864|104915.2|104865.2|104912.4|104862.4|23
1726804350000|2024-09-20 03:52:30|104913.7|104863.7|104910.9|104860.9|104913.7|104863.7|104908.5|104858.5|28
1726804360000|2024-09-20 03:52:40|104911.6|104861.6|104912.8|104862.8|104913.2|104863.2|104908.9|104858.9|11
1726804370000|2024-09-20 03:52:50|104912.6|104862.6|104911.8|104861.8|104912.6|104862.6|104905.4|104855.4|28
1726804380000|2024-09-20 03:53:00|104912.3|104862.3|104917.6|104867.6|104925.4|104875.4|104910|104860|33
1726804390000|2024-09-20 03:53:10|104916.7|104866.7|104918.7|104868.7|104918.7|104868.7|104915.4|104865.4|17
1726804400000|2024-09-20 03:53:20|104918.8|104868.8|104915.8|104865.8|104919.3|104869.3|104915|104865|14
1726804410000|2024-09-20 03:53:30|104916.2|104866.2|104916.5|104866.5|104917.1|104867.1|104915.2|104865.2|17
1726804420000|2024-09-20 03:53:40|104915.8|104865.8|104921.4|104871.4|104923.4|104873.4|104915.4|104865.4|16
1726804430000|2024-09-20 03:53:50|104920.9|104870.9|104917.9|104867.9|104923.4|104873.4|104916.7|104866.7|26
1726804440000|2024-09-20 03:54:00|104919|104869|104917.9|104867.9|104919.9|104869.9|104917.4|104867.4|24
1726804450000|2024-09-20 03:54:10|104916.4|104866.4|104912.8|104862.8|104918.4|104868.4|104911.7|104861.7|20
1726804460000|2024-09-20 03:54:20|104911.3|104861.3|104914.2|104864.2|104917.6|104867.6|104909.3|104859.3|30
1726804470000|2024-09-20 03:54:30|104914.5|104864.5|104913.6|104863.6|104915|104865|104913.6|104863.6|8
1726804480000|2024-09-20 03:54:40|104914|104864|104914.1|104864.1|104916.7|104866.7|104913.9|104863.9|13
1726804490000|2024-09-20 03:54:50|104913.7|104863.7|104915.7|104865.7|104915.7|104865.7|104913|104863|9
1726804500000|2024-09-20 03:55:00|104916.9|104866.9|104923.5|104873.5|104924.9|104874.9|104916.9|104866.9|34
1726804510000|2024-09-20 03:55:10|104924|104874|104921.2|104871.2|104924.5|104874.5|104919.3|104869.3|21
1726804520000|2024-09-20 03:55:20|104922.6|104872.6|104924.5|104874.5|104926.2|104876.2|104921.4|104871.4|30
1726804530000|2024-09-20 03:55:30|104925.1|104875.1|104927.1|104877.1|104931.6|104881.6|104925.1|104875.1|21
1726804540000|2024-09-20 03:55:40|104927.7|104877.7|104926.1|104876.1|104931|104881|104926.1|104876.1|23
1726804550000|2024-09-20 03:55:50|104925.3|104875.3|104930.6|104880.6|104931.2|104881.2|104925.3|104875.3|15
1726804560000|2024-09-20 03:56:00|104930.4|104880.4|104931.2|104881.2|104931.2|104881.2|104930|104880|9
1726804570000|2024-09-20 03:56:10|104930.9|104880.9|104931.2|104881.2|104931.2|104881.2|104930.1|104880.1|9
1726804580000|2024-09-20 03:56:20|104931.1|104881.1|104924.1|104874.1|104931.2|104881.2|104924|104874|15
1726804590000|2024-09-20 03:56:30|104924.6|104874.6|104926.2|104876.2|104926.2|104876.2|104924.2|104874.2|10
1726804600000|2024-09-20 03:56:40|104924.7|104874.7|104920.5|104870.5|104925.5|104875.5|104920.5|104870.5|20
1726804610000|2024-09-20 03:56:50|104920.4|104870.4|104924.9|104874.9|104924.9|104874.9|104920.4|104870.4|15
1726804620000|2024-09-20 03:57:00|104925|104875|104925.1|104875.1|104925.1|104875.1|104924.4|104874.4|4
1726804630000|2024-09-20 03:57:10|104925.9|104875.9|104926.2|104876.2|104926.3|104876.3|104925.8|104875.8|4
1726804640000|2024-09-20 03:57:20|104926.3|104876.3|104925.4|104875.4|104926.3|104876.3|104924.9|104874.9|10
1726804650000|2024-09-20 03:57:30|104926.9|104876.9|104928.3|104878.3|104930|104880|104926.9|104876.9|16
1726804660000|2024-09-20 03:57:40|104928.2|104878.2|104928.3|104878.3|104928.6|104878.6|104927.5|104877.5|12
1726804670000|2024-09-20 03:57:50|104928.2|104878.2|104928.9|104878.9|104928.9|104878.9|104928.2|104878.2|4
1726804680000|2024-09-20 03:58:00|104929.2|104879.2|104929.3|104879.3|104932.1|104882.1|104929.2|104879.2|10
1726804690000|2024-09-20 03:58:10|104929.2|104879.2|104929.1|104879.1|104929.2|104879.2|104929.1|104879.1|2
1726804700000|2024-09-20 03:58:20|104929|104879|104929.1|104879.1|104929.1|104879.1|104928.9|104878.9|5
1726804710000|2024-09-20 03:58:30|104929|104879|104923.9|104873.9|104929.5|104879.5|104923.8|104873.8|9
1726804720000|2024-09-20 03:58:40|104923.6|104873.6|104924.1|104874.1|104924.1|104874.1|104922.8|104872.8|5
1726804730000|2024-09-20 03:58:50|104924.2|104874.2|104924.1|104874.1|104924.8|104874.8|104924|104874|6
1726804740000|2024-09-20 03:59:00|104923.7|104873.7|104922.9|104872.9|104923.7|104873.7|104922.9|104872.9|4
1726804750000|2024-09-20 03:59:10|104922.8|104872.8|104922.8|104872.8|104923.3|104873.3|104922.8|104872.8|5
1726804760000|2024-09-20 03:59:20|104922.7|104872.7|104924.2|104874.2|104924.2|104874.2|104922.7|104872.7|5
1726804770000|2024-09-20 03:59:30|104924.1|104874.1|104922.6|104872.6|104924.2|104874.2|104922.5|104872.5|5
1726804780000|2024-09-20 03:59:40|104922.7|104872.7|104923.1|104873.1|104923.1|104873.1|104922.7|104872.7|2
1726804790000|2024-09-20 03:59:50|104923.3|104873.3|104918.9|104868.9|104923.5|104873.5|104918.1|104868.1|11
1726804800000|2024-09-20 04:00:00|104918.6|104868.6|104912.7|104862.7|104918.6|104868.6|104910.3|104860.3|27
1726804810000|2024-09-20 04:00:10|104911.7|104861.7|104910.3|104860.3|104916.1|104866.1|104904.9|104854.9|41
1726804820000|2024-09-20 04:00:20|104909.8|104859.8|104908.2|104858.2|104909.8|104859.8|104907.1|104857.1|13
1726804830000|2024-09-20 04:00:30|104910.9|104860.9|104911.8|104861.8|104912.6|104862.6|104905|104855|24
1726804840000|2024-09-20 04:00:40|104911.5|104861.5|104915.4|104865.4|104916.6|104866.6|104911.4|104861.4|22
1726804850000|2024-09-20 04:00:50|104917|104867|104913.8|104863.8|104919.4|104869.4|104907.3|104857.3|38
1726804860000|2024-09-20 04:01:00|104914.1|104864.1|104909.5|104859.5|104914.1|104864.1|104907.3|104857.3|24
1726804870000|2024-09-20 04:01:10|104910|104860|104907.2|104857.2|104913.9|104863.9|104907.2|104857.2|27
1726804880000|2024-09-20 04:01:20|104907.6|104857.6|104912.7|104862.7|104913.1|104863.1|104905.5|104855.5|10
1726804890000|2024-09-20 04:01:30|104913.4|104863.4|104917.1|104867.1|104921.7|104871.7|104913|104863|22
1726804900000|2024-09-20 04:01:40|104917|104867|104918.1|104868.1|104919.3|104869.3|104916.5|104866.5|17
1726804910000|2024-09-20 04:01:50|104918|104868|104913.2|104863.2|104918.7|104868.7|104911.3|104861.3|23
1726804920000|2024-09-20 04:02:00|104913|104863|104909.1|104859.1|104915|104865|104906.6|104856.6|30
1726804930000|2024-09-20 04:02:10|104909.4|104859.4|104910.7|104860.7|104913.7|104863.7|104905.9|104855.9|25
1726804940000|2024-09-20 04:02:20|104911.1|104861.1|104911.1|104861.1|104911.3|104861.3|104910.2|104860.2|11
1726804950000|2024-09-20 04:02:30|104906.7|104856.7|104908.4|104858.4|104912|104862|104906.7|104856.7|22
1726804960000|2024-09-20 04:02:40|104908.2|104858.2|104907.9|104857.9|104909.3|104859.3|104904.9|104854.9|14
1726804970000|2024-09-20 04:02:50|104907.6|104857.6|104906|104856|104908.2|104858.2|104905.7|104855.7|11
1726804980000|2024-09-20 04:03:00|104905.6|104855.6|104909|104859|104909|104859|104905.6|104855.6|11
1726804990000|2024-09-20 04:03:10|104908.8|104858.8|104908.4|104858.4|104909.8|104859.8|104901.7|104851.7|20
1726805000000|2024-09-20 04:03:20|104908.7|104858.7|104910.5|104860.5|104913.9|104863.9|104906.8|104856.8|30
1726805010000|2024-09-20 04:03:30|104914.2|104864.2|104912.3|104862.3|104914.2|104864.2|104904.8|104854.8|35
1726805020000|2024-09-20 04:03:40|104911.5|104861.5|104911.3|104861.3|104914.8|104864.8|104906|104856|25
1726805030000|2024-09-20 04:03:50|104909.6|104859.6|104912.6|104862.6|104913.8|104863.8|104908.8|104858.8|23
1726805040000|2024-09-20 04:04:00|104911.2|104861.2|104912.1|104862.1|104912.3|104862.3|104910|104860|18
1726805050000|2024-09-20 04:04:10|104911.4|104861.4|104907.7|104857.7|104911.4|104861.4|104906.5|104856.5|19
1726805060000|2024-09-20 04:04:20|104907.6|104857.6|104907.2|104857.2|104910.8|104860.8|104904.9|104854.9|30
1726805070000|2024-09-20 04:04:30|104907.5|104857.5|104910.5|104860.5|104910.6|104860.6|104906.2|104856.2|12
1726805080000|2024-09-20 04:04:40|104910|104860|104911|104861|104917.1|104867.1|104908.7|104858.7|22
1726805090000|2024-09-20 04:04:50|104910.9|104860.9|104910.4|104860.4|104910.9|104860.9|104908.8|104858.8|15
1726805100000|2024-09-20 04:05:00|104911.1|104861.1|104908.3|104858.3|104911.7|104861.7|104908.3|104858.3|9
1726805110000|2024-09-20 04:05:10|104909|104859|104907.7|104857.7|104909.6|104859.6|104907.7|104857.7|5
1726805120000|2024-09-20 04:05:20|104907.6|104857.6|104909.1|104859.1|104909.4|104859.4|104906.2|104856.2|27
1726805130000|2024-09-20 04:05:30|104908.9|104858.9|104910.5|104860.5|104912.1|104862.1|104907.9|104857.9|24
1726805140000|2024-09-20 04:05:40|104908.5|104858.5|104907.7|104857.7|104908.9|104858.9|104907.7|104857.7|6
1726805150000|2024-09-20 04:05:50|104907.4|104857.4|104907.5|104857.5|104909.4|104859.4|104906.3|104856.3|20
1726805160000|2024-09-20 04:06:00|104905.7|104855.7|104909.1|104859.1|104913.1|104863.1|104904.3|104854.3|19
1726805170000|2024-09-20 04:06:10|104910|104860|104907|104857|104913.2|104863.2|104907|104857|29
1726805180000|2024-09-20 04:06:20|104906.8|104856.8|104910|104860|104911.7|104861.7|104906.8|104856.8|18
1726805190000|2024-09-20 04:06:30|104908|104858|104911.1|104861.1|104911.1|104861.1|104908|104858|6
1726805200000|2024-09-20 04:06:40|104911.2|104861.2|104912|104862|104913.4|104863.4|104911.2|104861.2|8
1726805210000|2024-09-20 04:06:50|104911.1|104861.1|104910.5|104860.5|104911.5|104861.5|104910.5|104860.5|4
1726805220000|2024-09-20 04:07:00|104910.1|104860.1|104894.4|104844.4|104913.5|104863.5|104892.4|104842.4|30
1726805230000|2024-09-20 04:07:10|104891.8|104841.8|104896.6|104846.6|104897.3|104847.3|104891.8|104841.8|25
1726805240000|2024-09-20 04:07:20|104896.8|104846.8|104896.5|104846.5|104897.5|104847.5|104895.1|104845.1|22
1726805250000|2024-09-20 04:07:30|104896|104846|104895.4|104845.4|104897|104847|104893.3|104843.3|19
1726805260000|2024-09-20 04:07:40|104895.6|104845.6|104889.9|104839.9|104896.4|104846.4|104888.4|104838.4|28
1726805270000|2024-09-20 04:07:50|104889.7|104839.7|104890|104840|104891.3|104841.3|104888.8|104838.8|17
1726805280000|2024-09-20 04:08:00|104890.5|104840.5|104885.6|104835.6|104890.9|104840.9|104883.9|104833.9|20
1726805290000|2024-09-20 04:08:10|104885.3|104835.3|104884.8|104834.8|104885.3|104835.3|104883.1|104833.1|7
1726805300000|2024-09-20 04:08:20|104884.7|104834.7|104883.4|104833.4|104884.7|104834.7|104882.4|104832.4|7
1726805310000|2024-09-20 04:08:30|104882.8|104832.8|104887|104837|104888.8|104838.8|104882.8|104832.8|13
1726805320000|2024-09-20 04:08:40|104884.7|104834.7|104884|104834|104886.8|104836.8|104881.4|104831.4|17
1726805330000|2024-09-20 04:08:50|104884.1|104834.1|104883|104833|104885.2|104835.2|104881.3|104831.3|11
1726805340000|2024-09-20 04:09:00|104885|104835|104882.5|104832.5|104885.1|104835.1|104879.6|104829.6|18
1726805350000|2024-09-20 04:09:10|104882.6|104832.6|104882.9|104832.9|104882.9|104832.9|104880.6|104830.6|8
1726805360000|2024-09-20 04:09:20|104883.9|104833.9|104881.3|104831.3|104883.9|104833.9|104879|104829|22
1726805370000|2024-09-20 04:09:30|104881.5|104831.5|104881.4|104831.4|104883.7|104833.7|104880.3|104830.3|14
1726805380000|2024-09-20 04:09:40|104881.6|104831.6|104883.9|104833.9|104884.2|104834.2|104881.3|104831.3|15
1726805390000|2024-09-20 04:09:50|104884.1|104834.1|104880.3|104830.3|104884.6|104834.6|104880.3|104830.3|7
1726805400000|2024-09-20 04:10:00|104881.8|104831.8|104883.8|104833.8|104884|104834|104881.8|104831.8|8
1726805410000|2024-09-20 04:10:10|104884.5|104834.5|104894|104844|104894.6|104844.6|104882.6|104832.6|27
1726805420000|2024-09-20 04:10:20|104892.3|104842.3|104886.7|104836.7|104896.4|104846.4|104883.5|104833.5|34
1726805430000|2024-09-20 04:10:30|104887.7|104837.7|104887.8|104837.8|104889.9|104839.9|104886.9|104836.9|15
1726805440000|2024-09-20 04:10:40|104887.7|104837.7|104890|104840|104890|104840|104887.2|104837.2|9
1726805450000|2024-09-20 04:10:50|104888.4|104838.4|104887.8|104837.8|104892.6|104842.6|104886.7|104836.7|18
1726805460000|2024-09-20 04:11:00|104887.7|104837.7|104890|104840|104890|104840|104887.6|104837.6|8
1726805470000|2024-09-20 04:11:10|104888.6|104838.6|104887.5|104837.5|104891.3|104841.3|104887.5|104837.5|11
1726805480000|2024-09-20 04:11:20|104887.3|104837.3|104892.5|104842.5|104892.5|104842.5|104885|104835|16
1726805490000|2024-09-20 04:11:30|104891.9|104841.9|104887.8|104837.8|104891.9|104841.9|104886.9|104836.9|27
1726805500000|2024-09-20 04:11:40|104888.1|104838.1|104883.3|104833.3|104894.6|104844.6|104883.3|104833.3|25
1726805510000|2024-09-20 04:11:50|104882.2|104832.2|104884.6|104834.6|104887.6|104837.6|104879.2|104829.2|33
1726805520000|2024-09-20 04:12:00|104884.9|104834.9|104880.9|104830.9|104884.9|104834.9|104880.5|104830.5|25
1726805530000|2024-09-20 04:12:10|104877.3|104827.3|104881.3|104831.3|104883.3|104833.3|104877.3|104827.3|14
1726805540000|2024-09-20 04:12:20|104881.5|104831.5|104880.6|104830.6|104881.7|104831.7|104880.2|104830.2|8
1726805550000|2024-09-20 04:12:30|104880.7|104830.7|104880.7|104830.7|104881.1|104831.1|104880.6|104830.6|6
1726805560000|2024-09-20 04:12:40|104880.4|104830.4|104882.5|104832.5|104882.5|104832.5|104879.3|104829.3|8
1726805570000|2024-09-20 04:12:50|104880.6|104830.6|104882.6|104832.6|104882.6|104832.6|104878|104828|11
1726805580000|2024-09-20 04:13:00|104882|104832|104880.8|104830.8|104883.2|104833.2|104880.4|104830.4|14
1726805590000|2024-09-20 04:13:10|104880|104830|104881|104831|104883.5|104833.5|104878|104828|17
1726805600000|2024-09-20 04:13:20|104881.3|104831.3|104886.6|104836.6|104886.6|104836.6|104876.5|104826.5|24
1726805610000|2024-09-20 04:13:30|104885.2|104835.2|104882|104832|104886|104836|104881.1|104831.1|43
1726805620000|2024-09-20 04:13:40|104882.4|104832.4|104880.5|104830.5|104883|104833|104880.5|104830.5|11
1726805630000|2024-09-20 04:13:50|104882.7|104832.7|104878.3|104828.3|104883.5|104833.5|104878.3|104828.3|16
1726805640000|2024-09-20 04:14:00|104877.8|104827.8|104877.9|104827.9|104878.7|104828.7|104876.3|104826.3|11
1726805650000|2024-09-20 04:14:10|104878.3|104828.3|104877.9|104827.9|104879.5|104829.5|104877.2|104827.2|11
1726805660000|2024-09-20 04:14:20|104878.1|104828.1|104878.1|104828.1|104878.1|104828.1|104875.9|104825.9|7
1726805670000|2024-09-20 04:14:30|104878|104828|104877.5|104827.5|104878|104828|104877.5|104827.5|4
1726805680000|2024-09-20 04:14:40|104875.9|104825.9|104877.1|104827.1|104877.1|104827.1|104872.6|104822.6|7
1726805690000|2024-09-20 04:14:50|104877.9|104827.9|104873.3|104823.3|104879|104829|104871|104821|24
1726805700000|2024-09-20 04:15:00|104874.1|104824.1|104879.1|104829.1|104879.7|104829.7|104874.1|104824.1|11
1726805710000|2024-09-20 04:15:10|104879.3|104829.3|104880.9|104830.9|104881.3|104831.3|104878.6|104828.6|18
1726805720000|2024-09-20 04:15:20|104880.8|104830.8|104880.2|104830.2|104882.1|104832.1|104879.7|104829.7|17
1726805730000|2024-09-20 04:15:30|104880.1|104830.1|104882|104832|104882.6|104832.6|104880.1|104830.1|12
1726805740000|2024-09-20 04:15:40|104879.3|104829.3|104876.9|104826.9|104880.1|104830.1|104876.6|104826.6|7
1726805750000|2024-09-20 04:15:50|104877.3|104827.3|104879.2|104829.2|104879.9|104829.9|104877.3|104827.3|8
1726805760000|2024-09-20 04:16:00|104879.4|104829.4|104885.4|104835.4|104888.1|104838.1|104879.4|104829.4|21
1726805770000|2024-09-20 04:16:10|104885.6|104835.6|104886.7|104836.7|104887|104837|104884.7|104834.7|11
1726805780000|2024-09-20 04:16:20|104886.9|104836.9|104885.3|104835.3|104887.2|104837.2|104885.2|104835.2|7
1726805790000|2024-09-20 04:16:30|104886.1|104836.1|104885.9|104835.9|104886.1|104836.1|104885.1|104835.1|6
1726805800000|2024-09-20 04:16:40|104887.1|104837.1|104888.6|104838.6|104889.9|104839.9|104882.9|104832.9|18
1726805810000|2024-09-20 04:16:50|104889.2|104839.2|104887.7|104837.7|104889.4|104839.4|104887.4|104837.4|9
1726805820000|2024-09-20 04:17:00|104887.8|104837.8|104881.4|104831.4|104888|104838|104881.4|104831.4|19
1726805830000|2024-09-20 04:17:10|104883.7|104833.7|104880.9|104830.9|104884.6|104834.6|104880.2|104830.2|16
1726805840000|2024-09-20 04:17:20|104880.3|104830.3|104883.5|104833.5|104883.6|104833.6|104880.2|104830.2|14
1726805850000|2024-09-20 04:17:30|104883.9|104833.9|104882.4|104832.4|104884.5|104834.5|104881.9|104831.9|17
1726805860000|2024-09-20 04:17:40|104882|104832|104883.8|104833.8|104885.3|104835.3|104875.6|104825.6|27
1726805870000|2024-09-20 04:17:50|104885.7|104835.7|104884.9|104834.9|104886.8|104836.8|104883.2|104833.2|18
1726805880000|2024-09-20 04:18:00|104884.2|104834.2|104893.7|104843.7|104897.6|104847.6|104884.2|104834.2|41
1726805890000|2024-09-20 04:18:10|104894|104844|104902.5|104852.5|104902.5|104852.5|104892.1|104842.1|39
1726805900000|2024-09-20 04:18:20|104899.4|104849.4|104897.1|104847.1|104899.4|104849.4|104895.2|104845.2|13
1726805910000|2024-09-20 04:18:30|104894.8|104844.8|104897.3|104847.3|104900.5|104850.5|104894.8|104844.8|15
1726805920000|2024-09-20 04:18:40|104897.4|104847.4|104894|104844|104897.4|104847.4|104885.2|104835.2|27
1726805930000|2024-09-20 04:18:50|104892.1|104842.1|104893.1|104843.1|104893.1|104843.1|104889.1|104839.1|23
1726805940000|2024-09-20 04:19:00|104894.7|104844.7|104892.4|104842.4|104897.7|104847.7|104891.6|104841.6|17
1726805950000|2024-09-20 04:19:10|104892.1|104842.1|104887.6|104837.6|104892.1|104842.1|104886.8|104836.8|18
1726805960000|2024-09-20 04:19:20|104887.5|104837.5|104888.4|104838.4|104888.4|104838.4|104886|104836|9
1726805970000|2024-09-20 04:19:30|104886.5|104836.5|104889.7|104839.7|104893|104843|104886.5|104836.5|16
1726805980000|2024-09-20 04:19:40|104889.2|104839.2|104886.4|104836.4|104889.2|104839.2|104884.1|104834.1|21
1726805990000|2024-09-20 04:19:50|104884.1|104834.1|104888.1|104838.1|104888.1|104838.1|104884.1|104834.1|6
1726806000000|2024-09-20 04:20:00|104888.4|104838.4|104887.4|104837.4|104888.4|104838.4|104887.4|104837.4|6
1726806010000|2024-09-20 04:20:10|104886.2|104836.2|104884.4|104834.4|104886.2|104836.2|104882.9|104832.9|12
1726806020000|2024-09-20 04:20:20|104882.7|104832.7|104880.5|104830.5|104885.4|104835.4|104880.5|104830.5|12
1726806030000|2024-09-20 04:20:30|104882.8|104832.8|104880|104830|104882.8|104832.8|104878.3|104828.3|7
1726806040000|2024-09-20 04:20:40|104880.1|104830.1|104881.6|104831.6|104881.6|104831.6|104879|104829|6
1726806050000|2024-09-20 04:20:50|104881.2|104831.2|104879.9|104829.9|104881.2|104831.2|104879.9|104829.9|8
1726806060000|2024-09-20 04:21:00|104880.1|104830.1|104871.4|104821.4|104880.1|104830.1|104871.2|104821.2|21
1726806070000|2024-09-20 04:21:10|104871.9|104821.9|104869.7|104819.7|104872|104822|104869.7|104819.7|6
1726806080000|2024-09-20 04:21:20|104870|104820|104871.1|104821.1|104873|104823|104870|104820|13
1726806090000|2024-09-20 04:21:30|104870.8|104820.8|104870.8|104820.8|104873.5|104823.5|104870.7|104820.7|9
1726806100000|2024-09-20 04:21:40|104871|104821|104869.8|104819.8|104871|104821|104869.8|104819.8|3
1726806110000|2024-09-20 04:21:50|104870.7|104820.7|104870.4|104820.4|104870.7|104820.7|104870.2|104820.2|3
1726806120000|2024-09-20 04:22:00|104870.3|104820.3|104885.5|104835.5|104889.4|104839.4|104869.2|104819.2|27
1726806130000|2024-09-20 04:22:10|104885.8|104835.8|104887.6|104837.6|104889.1|104839.1|104885.3|104835.3|25
1726806140000|2024-09-20 04:22:20|104886.9|104836.9|104883.1|104833.1|104886.9|104836.9|104883.1|104833.1|11
1726806150000|2024-09-20 04:22:30|104884.6|104834.6|104882.9|104832.9|104888.7|104838.7|104882.9|104832.9|14
1726806160000|2024-09-20 04:22:40|104882.5|104832.5|104881.8|104831.8|104883.3|104833.3|104881.4|104831.4|13
1726806170000|2024-09-20 04:22:50|104881.7|104831.7|104882.2|104832.2|104884.6|104834.6|104881.3|104831.3|12
1726806180000|2024-09-20 04:23:00|104881.7|104831.7|104885.2|104835.2|104885.2|104835.2|104881.4|104831.4|19
1726806190000|2024-09-20 04:23:10|104885.8|104835.8|104884.8|104834.8|104886.4|104836.4|104882.4|104832.4|10
1726806200000|2024-09-20 04:23:20|104885.1|104835.1|104884.9|104834.9|104887.1|104837.1|104880.6|104830.6|17
1726806210000|2024-09-20 04:23:30|104884.3|104834.3|104882|104832|104884.3|104834.3|104879.8|104829.8|13
1726806220000|2024-09-20 04:23:40|104882.6|104832.6|104882.4|104832.4|104883.2|104833.2|104882|104832|10
1726806230000|2024-09-20 04:23:50|104882.1|104832.1|104881|104831|104883.2|104833.2|104879.1|104829.1|11
1726806240000|2024-09-20 04:24:00|104880.8|104830.8|104880.3|104830.3|104882.7|104832.7|104877.4|104827.4|19
1726806250000|2024-09-20 04:24:10|104879.6|104829.6|104877.7|104827.7|104880|104830|104876.9|104826.9|6
1726806260000|2024-09-20 04:24:20|104877.6|104827.6|104875.2|104825.2|104878.8|104828.8|104874.3|104824.3|15
1726806270000|2024-09-20 04:24:30|104875.6|104825.6|104881.1|104831.1|104881.1|104831.1|104875.6|104825.6|11
1726806280000|2024-09-20 04:24:40|104882.9|104832.9|104871.4|104821.4|104882.9|104832.9|104870.7|104820.7|17
1726806290000|2024-09-20 04:24:50|104871.1|104821.1|104866|104816|104871.1|104821.1|104866|104816|9
1726806300000|2024-09-20 04:25:00|104866.1|104816.1|104864.9|104814.9|104866.1|104816.1|104863.8|104813.8|10
1726806310000|2024-09-20 04:25:10|104862.4|104812.4|104864.9|104814.9|104865.6|104815.6|104862.4|104812.4|7
1726806320000|2024-09-20 04:25:20|104865|104815|104858.8|104808.8|104865|104815|104858.8|104808.8|7
1726806330000|2024-09-20 04:25:30|104858.6|104808.6|104862.3|104812.3|104862.3|104812.3|104858.6|104808.6|7
1726806340000|2024-09-20 04:25:40|104861.2|104811.2|104860.2|104810.2|104861.2|104811.2|104860.2|104810.2|6
1726806350000|2024-09-20 04:25:50|104860.1|104810.1|104856.1|104806.1|104860.2|104810.2|104855.7|104805.7|13
1726806360000|2024-09-20 04:26:00|104856.7|104806.7|104861|104811|104861|104811|104856.7|104806.7|15
1726806370000|2024-09-20 04:26:10|104861.3|104811.3|104864.4|104814.4|104864.4|104814.4|104861|104811|8
1726806380000|2024-09-20 04:26:20|104864.7|104814.7|104863.6|104813.6|104864.7|104814.7|104863.6|104813.6|5
1726806390000|2024-09-20 04:26:30|104863.5|104813.5|104863|104813|104863.5|104813.5|104863|104813|3
1726806400000|2024-09-20 04:26:40|104863.6|104813.6|104863.2|104813.2|104863.6|104813.6|104863|104813|8
1726806410000|2024-09-20 04:26:50|104863.1|104813.1|104863.8|104813.8|104863.8|104813.8|104863.1|104813.1|6
1726806420000|2024-09-20 04:27:00|104863.9|104813.9|104863.7|104813.7|104865.8|104815.8|104862.4|104812.4|9
1726806430000|2024-09-20 04:27:10|104863.8|104813.8|104862|104812|104864.3|104814.3|104861.3|104811.3|12
1726806440000|2024-09-20 04:27:20|104861.7|104811.7|104861.2|104811.2|104862|104812|104859.4|104809.4|8
1726806450000|2024-09-20 04:27:30|104861.4|104811.4|104861.7|104811.7|104861.8|104811.8|104861.4|104811.4|4
1726806460000|2024-09-20 04:27:40|104861.9|104811.9|104861.7|104811.7|104861.9|104811.9|104861.6|104811.6|4
1726806470000|2024-09-20 04:27:50|104861.5|104811.5|104860.6|104810.6|104861.7|104811.7|104856.9|104806.9|13
1726806480000|2024-09-20 04:28:00|104860.8|104810.8|104867.6|104817.6|104869|104819|104860.8|104810.8|30
1726806490000|2024-09-20 04:28:10|104867|104817|104868.8|104818.8|104870.7|104820.7|104866.5|104816.5|23
1726806500000|2024-09-20 04:28:20|104868.5|104818.5|104867.6|104817.6|104871.1|104821.1|104867.6|104817.6|24
1726806510000|2024-09-20 04:28:30|104867.4|104817.4|104868|104818|104868.3|104818.3|104866.8|104816.8|12
1726806520000|2024-09-20 04:28:40|104868.1|104818.1|104865.8|104815.8|104868.3|104818.3|104865.8|104815.8|8
1726806530000|2024-09-20 04:28:50|104865.6|104815.6|104866.9|104816.9|104870.5|104820.5|104865.6|104815.6|19
1726806540000|2024-09-20 04:29:00|104867.1|104817.1|104867.6|104817.6|104868.4|104818.4|104866.1|104816.1|9
1726806550000|2024-09-20 04:29:10|104867.3|104817.3|104868.8|104818.8|104869|104819|104866.5|104816.5|13
1726806560000|2024-09-20 04:29:20|104868.7|104818.7|104866.8|104816.8|104868.8|104818.8|104866.2|104816.2|6
1726806570000|2024-09-20 04:29:30|104867.6|104817.6|104867.4|104817.4|104868.5|104818.5|104867.1|104817.1|20
1726806580000|2024-09-20 04:29:40|104868.1|104818.1|104874.7|104824.7|104881|104831|104868.1|104818.1|38
1726806590000|2024-09-20 04:29:50|104874.6|104824.6|104875.3|104825.3|104877.1|104827.1|104872.8|104822.8|19
1726806600000|2024-09-20 04:30:00|104875|104825|104883.4|104833.4|104884.6|104834.6|104875|104825|33
1726806610000|2024-09-20 04:30:10|104883.1|104833.1|104886.5|104836.5|104887.1|104837.1|104883.1|104833.1|18
1726806620000|2024-09-20 04:30:20|104886.4|104836.4|104882.1|104832.1|104886.4|104836.4|104881.8|104831.8|6
1726806630000|2024-09-20 04:30:30|104882.8|104832.8|104880.8|104830.8|104883.6|104833.6|104878.7|104828.7|10
1726806640000|2024-09-20 04:30:40|104878.7|104828.7|104876.2|104826.2|104880.4|104830.4|104876.2|104826.2|8
1726806650000|2024-09-20 04:30:50|104879.4|104829.4|104879.4|104829.4|104880.8|104830.8|104877.8|104827.8|9
1726806660000|2024-09-20 04:31:00|104877.6|104827.6|104879.9|104829.9|104882.1|104832.1|104876.8|104826.8|18
1726806670000|2024-09-20 04:31:10|104880.6|104830.6|104879.6|104829.6|104881.1|104831.1|104879|104829|10
1726806680000|2024-09-20 04:31:20|104880.1|104830.1|104879|104829|104880.6|104830.6|104878.4|104828.4|16
1726806690000|2024-09-20 04:31:30|104879.5|104829.5|104878.7|104828.7|104880.3|104830.3|104878.7|104828.7|11
1726806700000|2024-09-20 04:31:40|104878.1|104828.1|104879.1|104829.1|104879.1|104829.1|104877.7|104827.7|8
1726806710000|2024-09-20 04:31:50|104879.2|104829.2|104878|104828|104879.2|104829.2|104877.7|104827.7|6
1726806720000|2024-09-20 04:32:00|104877.9|104827.9|104875.9|104825.9|104877.9|104827.9|104875.2|104825.2|6
1726806730000|2024-09-20 04:32:10|104877.2|104827.2|104876.8|104826.8|104877.2|104827.2|104876.8|104826.8|3
1726806740000|2024-09-20 04:32:20|104876.7|104826.7|104878.6|104828.6|104878.6|104828.6|104876.7|104826.7|6
1726806750000|2024-09-20 04:32:30|104876.8|104826.8|104876.3|104826.3|104877|104827|104875.9|104825.9|10
1726806760000|2024-09-20 04:32:40|104876.6|104826.6|104881.4|104831.4|104881.4|104831.4|104875.8|104825.8|10
1726806770000|2024-09-20 04:32:50|104882.8|104832.8|104880.6|104830.6|104883.3|104833.3|104880.6|104830.6|6
1726806780000|2024-09-20 04:33:00|104880.1|104830.1|104878.5|104828.5|104880.1|104830.1|104876.4|104826.4|7
1726806790000|2024-09-20 04:33:10|104878.9|104828.9|104876.6|104826.6|104878.9|104828.9|104876.6|104826.6|4
1726806800000|2024-09-20 04:33:20|104876.7|104826.7|104880.1|104830.1|104883.2|104833.2|104876.7|104826.7|15
1726806810000|2024-09-20 04:33:30|104880.3|104830.3|104882.1|104832.1|104882.5|104832.5|104879.3|104829.3|20
1726806820000|2024-09-20 04:33:40|104882.5|104832.5|104882.8|104832.8|104882.8|104832.8|104878.3|104828.3|27
1726806830000|2024-09-20 04:33:50|104883.7|104833.7|104881.7|104831.7|104883.7|104833.7|104881.7|104831.7|8
1726806840000|2024-09-20 04:34:00|104882.2|104832.2|104880.9|104830.9|104882.8|104832.8|104880.9|104830.9|7
1726806850000|2024-09-20 04:34:10|104880.5|104830.5|104880.9|104830.9|104880.9|104830.9|104879.3|104829.3|8
1726806860000|2024-09-20 04:34:20|104881.3|104831.3|104881.7|104831.7|104882.1|104832.1|104881.3|104831.3|8
1726806870000|2024-09-20 04:34:30|104881.6|104831.6|104882|104832|104883.6|104833.6|104881.1|104831.1|10
1726806880000|2024-09-20 04:34:40|104882.4|104832.4|104880|104830|104882.4|104832.4|104880|104830|8
1726806890000|2024-09-20 04:34:50|104879.7|104829.7|104875.7|104825.7|104879.9|104829.9|104874.4|104824.4|26
1726806900000|2024-09-20 04:35:00|104875.4|104825.4|104878.7|104828.7|104882.8|104832.8|104874.9|104824.9|20
1726806910000|2024-09-20 04:35:10|104879.9|104829.9|104881.2|104831.2|104881.2|104831.2|104879.9|104829.9|6
1726806920000|2024-09-20 04:35:20|104881.6|104831.6|104881.5|104831.5|104882|104832|104880.7|104830.7|6
1726806930000|2024-09-20 04:35:30|104881.1|104831.1|104880.8|104830.8|104883.2|104833.2|104880.8|104830.8|12
1726806940000|2024-09-20 04:35:40|104880.4|104830.4|104879.1|104829.1|104880.4|104830.4|104878.8|104828.8|7
1726806950000|2024-09-20 04:35:50|104879|104829|104877.4|104827.4|104879.4|104829.4|104877.1|104827.1|8
1726806960000|2024-09-20 04:36:00|104877.1|104827.1|104878.4|104828.4|104879|104829|104872.4|104822.4|22
1726806970000|2024-09-20 04:36:10|104878.8|104828.8|104882.8|104832.8|104883.3|104833.3|104877.5|104827.5|16
1726806980000|2024-09-20 04:36:20|104882|104832|104884.4|104834.4|104885.7|104835.7|104882|104832|15
1726806990000|2024-09-20 04:36:30|104884.3|104834.3|104884.2|104834.2|104884.4|104834.4|104884.2|104834.2|4
1726807000000|2024-09-20 04:36:40|104884.5|104834.5|104888.7|104838.7|104892|104842|104884.5|104834.5|16
1726807010000|2024-09-20 04:36:50|104887.4|104837.4|104888|104838|104888.3|104838.3|104887.4|104837.4|9
1726807020000|2024-09-20 04:37:00|104887.8|104837.8|104891.3|104841.3|104892.8|104842.8|104887.3|104837.3|17
1726807030000|2024-09-20 04:37:10|104890.2|104840.2|104886.7|104836.7|104890.2|104840.2|104886.7|104836.7|5
1726807040000|2024-09-20 04:37:20|104886.2|104836.2|104895|104845|104898.4|104848.4|104886.2|104836.2|32
1726807050000|2024-09-20 04:37:30|104895.3|104845.3|104895.2|104845.2|104899.4|104849.4|104892.3|104842.3|32
1726807060000|2024-09-20 04:37:40|104893.9|104843.9|104891|104841|104893.9|104843.9|104890.1|104840.1|12
1726807070000|2024-09-20 04:37:50|104890.8|104840.8|104893|104843|104896.1|104846.1|104890.6|104840.6|16
1726807080000|2024-09-20 04:38:00|104892.6|104842.6|104886|104836|104892.6|104842.6|104886|104836|13
1726807090000|2024-09-20 04:38:10|104886.2|104836.2|104885.6|104835.6|104886.2|104836.2|104885.6|104835.6|4
1726807100000|2024-09-20 04:38:20|104885.5|104835.5|104888.8|104838.8|104889.5|104839.5|104885.5|104835.5|12
1726807110000|2024-09-20 04:38:30|104889.1|104839.1|104885.8|104835.8|104889.3|104839.3|104885.4|104835.4|13
1726807120000|2024-09-20 04:38:40|104887.2|104837.2|104889.9|104839.9|104892.4|104842.4|104887.2|104837.2|12
1726807130000|2024-09-20 04:38:50|104889.8|104839.8|104889.5|104839.5|104889.8|104839.8|104889.4|104839.4|4
1726807140000|2024-09-20 04:39:00|104890.2|104840.2|104891.5|104841.5|104892|104842|104890.2|104840.2|9
1726807150000|2024-09-20 04:39:10|104891|104841|104887.5|104837.5|104891.2|104841.2|104887.5|104837.5|8
1726807160000|2024-09-20 04:39:20|104887.9|104837.9|104891.4|104841.4|104891.6|104841.6|104887.9|104837.9|8
1726807170000|2024-09-20 04:39:30|104891.7|104841.7|104890.5|104840.5|104892.1|104842.1|104889.7|104839.7|10
1726807180000|2024-09-20 04:39:40|104890.2|104840.2|104888.7|104838.7|104890.2|104840.2|104888.7|104838.7|8
1726807190000|2024-09-20 04:39:50|104888.4|104838.4|104888.3|104838.3|104888.5|104838.5|104888.3|104838.3|4
1726807200000|2024-09-20 04:40:00|104888.4|104838.4|104888.4|104838.4|104888.4|104838.4|104888.3|104838.3|3
1726807210000|2024-09-20 04:40:10|104888.5|104838.5|104885.8|104835.8|104888.5|104838.5|104885.8|104835.8|4
1726807220000|2024-09-20 04:40:20|104885.6|104835.6|104888.5|104838.5|104888.5|104838.5|104885.6|104835.6|5
1726807230000|2024-09-20 04:40:30|104888.4|104838.4|104889.5|104839.5|104889.5|104839.5|104888.4|104838.4|3
1726807240000|2024-09-20 04:40:40|104889.6|104839.6|104890.6|104840.6|104890.6|104840.6|104888.8|104838.8|6
1726807250000|2024-09-20 04:40:50|104890.7|104840.7|104887.4|104837.4|104890.7|104840.7|104887.4|104837.4|5
1726807260000|2024-09-20 04:41:00|104887.2|104837.2|104884.6|104834.6|104887.9|104837.9|104884.6|104834.6|7
1726807270000|2024-09-20 04:41:10|104884.7|104834.7|104884.4|104834.4|104884.7|104834.7|104884.2|104834.2|5
1726807280000|2024-09-20 04:41:20|104884.5|104834.5|104884.7|104834.7|104884.7|104834.7|104884.5|104834.5|2
1726807290000|2024-09-20 04:41:30|104884.8|104834.8|104884.7|104834.7|104884.8|104834.8|104884.7|104834.7|2
1726807300000|2024-09-20 04:41:40|104885.2|104835.2|104884.4|104834.4|104886|104836|104883.7|104833.7|7
1726807310000|2024-09-20 04:41:50|104884.6|104834.6|104887.8|104837.8|104893.9|104843.9|104884.5|104834.5|20
1726807320000|2024-09-20 04:42:00|104888.3|104838.3|104891.5|104841.5|104891.5|104841.5|104885.7|104835.7|23
1726807330000|2024-09-20 04:42:10|104891.2|104841.2|104889.6|104839.6|104891.2|104841.2|104888.6|104838.6|23
1726807340000|2024-09-20 04:42:20|104889.7|104839.7|104886.8|104836.8|104890|104840|104886.8|104836.8|12
1726807350000|2024-09-20 04:42:30|104886.5|104836.5|104886.4|104836.4|104887.2|104837.2|104886.4|104836.4|13
1726807360000|2024-09-20 04:42:40|104886.5|104836.5|104886.5|104836.5|104886.5|104836.5|104886.5|104836.5|1
1726807370000|2024-09-20 04:42:50|104887.2|104837.2|104885.8|104835.8|104887.7|104837.7|104885.8|104835.8|8
1726807380000|2024-09-20 04:43:00|104886.9|104836.9|104891|104841|104891|104841|104886.8|104836.8|16
1726807390000|2024-09-20 04:43:10|104890.7|104840.7|104888|104838|104890.7|104840.7|104887.7|104837.7|10
1726807400000|2024-09-20 04:43:20|104887.6|104837.6|104888.3|104838.3|104888.3|104838.3|104887.6|104837.6|3
1726807410000|2024-09-20 04:43:30|104888.6|104838.6|104887.2|104837.2|104888.6|104838.6|104887.2|104837.2|3
1726807420000|2024-09-20 04:43:40|104887|104837|104887.7|104837.7|104887.7|104837.7|104887|104837|2
1726807430000|2024-09-20 04:43:50|104887.8|104837.8|104887.6|104837.6|104887.8|104837.8|104886.7|104836.7|7
1726807440000|2024-09-20 04:44:00|104887.7|104837.7|104887.4|104837.4|104889|104839|104887.4|104837.4|13
1726807450000|2024-09-20 04:44:10|104887.5|104837.5|104886.2|104836.2|104887.7|104837.7|104886.2|104836.2|7
1726807460000|2024-09-20 04:44:20|104886.1|104836.1|104886.2|104836.2|104886.2|104836.2|104885.8|104835.8|6
1726807470000|2024-09-20 04:44:30|104885.7|104835.7|104885.3|104835.3|104885.7|104835.7|104885|104835|4
1726807480000|2024-09-20 04:44:40|104884.9|104834.9|104885|104835|104885.2|104835.2|104884.5|104834.5|8
1726807490000|2024-09-20 04:44:50|104885.5|104835.5|104885|104835|104885.5|104835.5|104884.7|104834.7|5
1726807500000|2024-09-20 04:45:00|104884.9|104834.9|104882.9|104832.9|104884.9|104834.9|104882.6|104832.6|4
1726807510000|2024-09-20 04:45:10|104883|104833|104882.3|104832.3|104883|104833|104881.6|104831.6|7
1726807520000|2024-09-20 04:45:20|104881.3|104831.3|104882.5|104832.5|104882.6|104832.6|104881.3|104831.3|6
1726807530000|2024-09-20 04:45:30|104882.6|104832.6|104882.9|104832.9|104882.9|104832.9|104882.2|104832.2|8
1726807540000|2024-09-20 04:45:40|104883.1|104833.1|104884.9|104834.9|104885.7|104835.7|104882.8|104832.8|12
1726807550000|2024-09-20 04:45:50|104885.1|104835.1|104884.3|104834.3|104885.1|104835.1|104884.1|104834.1|15
1726807560000|2024-09-20 04:46:00|104884.8|104834.8|104884.9|104834.9|104885.1|104835.1|104884.3|104834.3|7
1726807570000|2024-09-20 04:46:10|104884.8|104834.8|104883.5|104833.5|104884.9|104834.9|104883.5|104833.5|7
1726807580000|2024-09-20 04:46:20|104883.4|104833.4|104884.2|104834.2|104884.2|104834.2|104883.4|104833.4|4
1726807590000|2024-09-20 04:46:30|104884.1|104834.1|104886.1|104836.1|104886.1|104836.1|104883.5|104833.5|6
1726807600000|2024-09-20 04:46:40|104886.6|104836.6|104887.9|104837.9|104887.9|104837.9|104886.6|104836.6|6
1726807610000|2024-09-20 04:46:50|104887.8|104837.8|104887.9|104837.9|104888|104838|104887.5|104837.5|10
1726807620000|2024-09-20 04:47:00|104888.1|104838.1|104893.7|104843.7|104897.6|104847.6|104888.1|104838.1|17
1726807630000|2024-09-20 04:47:10|104893.1|104843.1|104892.6|104842.6|104893.3|104843.3|104892.5|104842.5|5
1726807640000|2024-09-20 04:47:20|104892.5|104842.5|104894.6|104844.6|104894.8|104844.8|104892.1|104842.1|7
1726807650000|2024-09-20 04:47:30|104894.4|104844.4|104895.3|104845.3|104897.2|104847.2|104894.4|104844.4|11
1726807660000|2024-09-20 04:47:40|104894.6|104844.6|104890.6|104840.6|104894.6|104844.6|104890.1|104840.1|8
1726807670000|2024-09-20 04:47:50|104890.7|104840.7|104889.9|104839.9|104890.7|104840.7|104889.7|104839.7|7
1726807680000|2024-09-20 04:48:00|104889.6|104839.6|104891.3|104841.3|104891.3|104841.3|104889.6|104839.6|7
1726807690000|2024-09-20 04:48:10|104890.7|104840.7|104888.3|104838.3|104890.7|104840.7|104887.2|104837.2|18
1726807700000|2024-09-20 04:48:20|104888.8|104838.8|104888.7|104838.7|104889.6|104839.6|104888.7|104838.7|8
1726807710000|2024-09-20 04:48:30|104889|104839|104890.7|104840.7|104891|104841|104889|104839|8
1726807720000|2024-09-20 04:48:40|104890.5|104840.5|104889.6|104839.6|104890.5|104840.5|104888.9|104838.9|7
1726807730000|2024-09-20 04:48:50|104889.7|104839.7|104888.8|104838.8|104889.7|104839.7|104887.7|104837.7|7
1726807740000|2024-09-20 04:49:00|104887.9|104837.9|104887.8|104837.8|104887.9|104837.9|104887.6|104837.6|5
1726807750000|2024-09-20 04:49:10|104888|104838|104888.4|104838.4|104889.8|104839.8|104888|104838|6
1726807760000|2024-09-20 04:49:20|104888.3|104838.3|104888.1|104838.1|104888.3|104838.3|104888.1|104838.1|3
1726807770000|2024-09-20 04:49:30|104888|104838|104885.4|104835.4|104888|104838|104884.9|104834.9|7
1726807780000|2024-09-20 04:49:40|104885.6|104835.6|104883.6|104833.6|104885.6|104835.6|104883.6|104833.6|3
1726807790000|2024-09-20 04:49:50|104882.6|104832.6|104882|104832|104883.2|104833.2|104881.6|104831.6|6
1726807800000|2024-09-20 04:50:00|104882.1|104832.1|104881|104831|104882.1|104832.1|104881|104831|5
1726807810000|2024-09-20 04:50:10|104881.7|104831.7|104881.7|104831.7|104881.7|104831.7|104881.7|104831.7|1
1726807820000|2024-09-20 04:50:20|104881.8|104831.8|104892.9|104842.9|104895.4|104845.4|104881.8|104831.8|21
1726807830000|2024-09-20 04:50:30|104891.7|104841.7|104893.1|104843.1|104896|104846|104890.9|104840.9|22
1726807840000|2024-09-20 04:50:40|104892.6|104842.6|104896.2|104846.2|104902.6|104852.6|104892.3|104842.3|38
1726807850000|2024-09-20 04:50:50|104896|104846|104896|104846|104896|104846|104895.5|104845.5|10
1726807860000|2024-09-20 04:51:00|104896.9|104846.9|104889|104839|104899.3|104849.3|104889|104839|30
1726807870000|2024-09-20 04:51:10|104889.1|104839.1|104890|104840|104891.6|104841.6|104889.1|104839.1|12
1726807880000|2024-09-20 04:51:20|104889.7|104839.7|104890.6|104840.6|104891|104841|104888.8|104838.8|11
1726807890000|2024-09-20 04:51:30|104890.5|104840.5|104888.7|104838.7|104890.5|104840.5|104888.7|104838.7|9
1726807900000|2024-09-20 04:51:40|104888.8|104838.8|104888.8|104838.8|104888.8|104838.8|104888.3|104838.3|3
1726807910000|2024-09-20 04:51:50|104888.9|104838.9|104888.8|104838.8|104888.9|104838.9|104888.3|104838.3|4
1726807920000|2024-09-20 04:52:00|104888.9|104838.9|104905.9|104855.9|104909|104859|104888.9|104838.9|38
1726807930000|2024-09-20 04:52:10|104906.4|104856.4|104906.1|104856.1|104906.4|104856.4|104905|104855|8
1726807940000|2024-09-20 04:52:20|104906|104856|104904.9|104854.9|104906|104856|104904.4|104854.4|7
1726807950000|2024-09-20 04:52:30|104904.8|104854.8|104904.2|104854.2|104904.9|104854.9|104903.7|104853.7|5
1726807960000|2024-09-20 04:52:40|104903.9|104853.9|104904.6|104854.6|104904.6|104854.6|104903.7|104853.7|4
1726807970000|2024-09-20 04:52:50|104904.8|104854.8|104912.4|104862.4|104912.4|104862.4|104904.1|104854.1|12
1726807980000|2024-09-20 04:53:00|104911.5|104861.5|104908.7|104858.7|104911.8|104861.8|104905.9|104855.9|13
1726807990000|2024-09-20 04:53:10|104908.6|104858.6|104904.5|104854.5|104911.8|104861.8|104903.8|104853.8|28
1726808000000|2024-09-20 04:53:20|104904.4|104854.4|104908|104858|104908|104858|104904.4|104854.4|10
1726808010000|2024-09-20 04:53:30|104908.1|104858.1|104907.8|104857.8|104909.5|104859.5|104907.2|104857.2|9
1726808020000|2024-09-20 04:53:40|104908|104858|104906.9|104856.9|104908.8|104858.8|104906.9|104856.9|14
1726808030000|2024-09-20 04:53:50|104904.5|104854.5|104906.5|104856.5|104908.9|104858.9|104904.5|104854.5|18
1726808040000|2024-09-20 04:54:00|104907|104857|104906.7|104856.7|104907|104857|104906.5|104856.5|4
1726808050000|2024-09-20 04:54:10|104907.2|104857.2|104910.5|104860.5|104911.3|104861.3|104907.2|104857.2|12
1726808060000|2024-09-20 04:54:20|104911.5|104861.5|104908.9|104858.9|104911.9|104861.9|104908.9|104858.9|10
1726808070000|2024-09-20 04:54:30|104910.8|104860.8|104911.7|104861.7|104911.9|104861.9|104909.9|104859.9|11
1726808080000|2024-09-20 04:54:40|104911.8|104861.8|104909.8|104859.8|104911.8|104861.8|104909.5|104859.5|13
1726808090000|2024-09-20 04:54:50|104909.6|104859.6|104910.4|104860.4|104910.6|104860.6|104909|104859|10
1726808100000|2024-09-20 04:55:00|104910.6|104860.6|104908.6|104858.6|104910.6|104860.6|104907.8|104857.8|6
1726808110000|2024-09-20 04:55:10|104908.1|104858.1|104909.4|104859.4|104910.4|104860.4|104907.3|104857.3|12
1726808120000|2024-09-20 04:55:20|104909|104859|104900.2|104850.2|104909|104859|104896.3|104846.3|30
1726808130000|2024-09-20 04:55:30|104900.1|104850.1|104899.1|104849.1|104901.5|104851.5|104898|104848|30
1726808140000|2024-09-20 04:55:40|104899.2|104849.2|104900|104850|104901.7|104851.7|104898.7|104848.7|15
1726808150000|2024-09-20 04:55:50|104899.5|104849.5|104900.5|104850.5|104900.7|104850.7|104899.3|104849.3|10
1726808160000|2024-09-20 04:56:00|104900.6|104850.6|104899|104849|104900.8|104850.8|104899|104849|6
1726808170000|2024-09-20 04:56:10|104900.3|104850.3|104898.8|104848.8|104900.3|104850.3|104897.1|104847.1|9
1726808180000|2024-09-20 04:56:20|104898.7|104848.7|104898.6|104848.6|104898.7|104848.7|104898.6|104848.6|2
1726808190000|2024-09-20 04:56:30|104898.3|104848.3|104898.3|104848.3|104898.3|104848.3|104898.3|104848.3|1
1726808200000|2024-09-20 04:56:40|104896.7|104846.7|104898.8|104848.8|104898.8|104848.8|104896.7|104846.7|6
1726808210000|2024-09-20 04:56:50|104899.1|104849.1|104901.2|104851.2|104902.6|104852.6|104899.1|104849.1|20
1726808220000|2024-09-20 04:57:00|104901.3|104851.3|104901.8|104851.8|104903.7|104853.7|104901.2|104851.2|17
1726808230000|2024-09-20 04:57:10|104903.1|104853.1|104900.2|104850.2|104903.1|104853.1|104898.7|104848.7|27
1726808240000|2024-09-20 04:57:20|104899.9|104849.9|104912.7|104862.7|104912.7|104862.7|104899.9|104849.9|24
1726808250000|2024-09-20 04:57:30|104908.9|104858.9|104908.6|104858.6|104908.9|104858.9|104906|104856|15
1726808260000|2024-09-20 04:57:40|104908.4|104858.4|104908|104858|104908.7|104858.7|104906.9|104856.9|9
1726808270000|2024-09-20 04:57:50|104908.7|104858.7|104912.5|104862.5|104912.5|104862.5|104908.7|104858.7|19
1726808280000|2024-09-20 04:58:00|104912.4|104862.4|104910.6|104860.6|104912.7|104862.7|104910.6|104860.6|8
1726808290000|2024-09-20 04:58:10|104911.1|104861.1|104910.3|104860.3|104912.5|104862.5|104910.3|104860.3|15
1726808300000|2024-09-20 04:58:20|104909|104859|104908.8|104858.8|104910.6|104860.6|104908.6|104858.6|10
1726808310000|2024-09-20 04:58:30|104908.9|104858.9|104909.7|104859.7|104912.9|104862.9|104908.9|104858.9|12
1726808320000|2024-09-20 04:58:40|104909.8|104859.8|104910.3|104860.3|104910.9|104860.9|104909.2|104859.2|7
1726808330000|2024-09-20 04:58:50|104910.5|104860.5|104910.3|104860.3|104911.1|104861.1|104909.2|104859.2|9
1726808340000|2024-09-20 04:59:00|104911|104861|104910.5|104860.5|104913.9|104863.9|104909.5|104859.5|20
1726808350000|2024-09-20 04:59:10|104912.4|104862.4|104911.8|104861.8|104913.2|104863.2|104910.9|104860.9|13
1726808360000|2024-09-20 04:59:20|104911.9|104861.9|104911.4|104861.4|104913.9|104863.9|104910|104860|12
1726808370000|2024-09-20 04:59:30|104911.2|104861.2|104909|104859|104911.4|104861.4|104909|104859|5
1726808380000|2024-09-20 04:59:40|104909.1|104859.1|104906.7|104856.7|104909.1|104859.1|104906.7|104856.7|7
1726808390000|2024-09-20 04:59:50|104907.6|104857.6|104908.9|104858.9|104910.3|104860.3|104907.6|104857.6|8
1726808400000|2024-09-20 05:00:00|104909.6|104859.6|104900|104850|104911.5|104861.5|104899.1|104849.1|39
1726808410000|2024-09-20 05:00:10|104899.4|104849.4|104900.4|104850.4|104904.8|104854.8|104896.6|104846.6|30
1726808420000|2024-09-20 05:00:20|104900.5|104850.5|104901.1|104851.1|104901.6|104851.6|104900.5|104850.5|6
1726808430000|2024-09-20 05:00:30|104900.2|104850.2|104898.5|104848.5|104901.3|104851.3|104897|104847|18
1726808440000|2024-09-20 05:00:40|104898.8|104848.8|104899|104849|104899.5|104849.5|104898.8|104848.8|6
1726808450000|2024-09-20 05:00:50|104898.6|104848.6|104896.9|104846.9|104898.6|104848.6|104896.8|104846.8|4
1726808460000|2024-09-20 05:01:00|104898.1|104848.1|104901|104851|104901|104851|104896.9|104846.9|11
1726808470000|2024-09-20 05:01:10|104900.8|104850.8|104914.5|104864.5|104917.7|104867.7|104900.6|104850.6|32
1726808480000|2024-09-20 05:01:20|104915.2|104865.2|104914.4|104864.4|104915.6|104865.6|104911.4|104861.4|40
1726808490000|2024-09-20 05:01:30|104914.1|104864.1|104910.3|104860.3|104914.9|104864.9|104909.1|104859.1|24
1726808500000|2024-09-20 05:01:40|104911.1|104861.1|104909.4|104859.4|104913.6|104863.6|104909|104859|33
1726808510000|2024-09-20 05:01:50|104910.3|104860.3|104908.9|104858.9|104912.7|104862.7|104908.5|104858.5|28
1726808520000|2024-09-20 05:02:00|104908.7|104858.7|104910.6|104860.6|104912.3|104862.3|104908.5|104858.5|29
1726808530000|2024-09-20 05:02:10|104910.3|104860.3|104906.9|104856.9|104911|104861|104906.8|104856.8|19
1726808540000|2024-09-20 05:02:20|104905.8|104855.8|104905.7|104855.7|104909.3|104859.3|104904.6|104854.6|19
1726808550000|2024-09-20 05:02:30|104905.3|104855.3|104906|104856|104906|104856|104901.6|104851.6|14
1726808560000|2024-09-20 05:02:40|104906.7|104856.7|104910.8|104860.8|104913.7|104863.7|104906.7|104856.7|19
1726808570000|2024-09-20 05:02:50|104911|104861|104912.2|104862.2|104913|104863|104911|104861|14
1726808580000|2024-09-20 05:03:00|104912.6|104862.6|104914|104864|104915.3|104865.3|104911.4|104861.4|26
1726808590000|2024-09-20 05:03:10|104913.3|104863.3|104911.2|104861.2|104916.7|104866.7|104909.8|104859.8|27
1726808600000|2024-09-20 05:03:20|104911.1|104861.1|104910.9|104860.9|104911.9|104861.9|104910.9|104860.9|6
1726808610000|2024-09-20 05:03:30|104911|104861|104915.7|104865.7|104916.6|104866.6|104911|104861|20
1726808620000|2024-09-20 05:03:40|104914.8|104864.8|104919|104869|104921.5|104871.5|104914.8|104864.8|30
1726808630000|2024-09-20 05:03:50|104920.3|104870.3|104923|104873|104923.5|104873.5|104920.3|104870.3|25
1726808640000|2024-09-20 05:04:00|104922.6|104872.6|104922.3|104872.3|104922.6|104872.6|104919.8|104869.8|29
1726808650000|2024-09-20 05:04:10|104922.7|104872.7|104921.9|104871.9|104925.2|104875.2|104920.1|104870.1|38
1726808660000|2024-09-20 05:04:20|104921.4|104871.4|104919|104869|104924.1|104874.1|104916|104866|45
1726808670000|2024-09-20 05:04:30|104917.9|104867.9|104918|104868|104919.8|104869.8|104917.4|104867.4|15
1726808680000|2024-09-20 05:04:40|104917.9|104867.9|104923.4|104873.4|104928.3|104878.3|104917.9|104867.9|36
1726808690000|2024-09-20 05:04:50|104923.3|104873.3|104919|104869|104923.3|104873.3|104917.3|104867.3|29
1726808700000|2024-09-20 05:05:00|104920|104870|104921.2|104871.2|104922.6|104872.6|104917.7|104867.7|19
1726808710000|2024-09-20 05:05:10|104922.2|104872.2|104920.7|104870.7|104924.6|104874.6|104919.6|104869.6|33
1726808720000|2024-09-20 05:05:20|104920.2|104870.2|104919.4|104869.4|104922.5|104872.5|104917.8|104867.8|38
1726808730000|2024-09-20 05:05:30|104921.8|104871.8|104920.3|104870.3|104923.7|104873.7|104918.1|104868.1|30
1726808740000|2024-09-20 05:05:40|104920.7|104870.7|104922|104872|104923.2|104873.2|104920.5|104870.5|29
1726808750000|2024-09-20 05:05:50|104922.1|104872.1|104922.4|104872.4|104922.8|104872.8|104921.2|104871.2|11
1726808760000|2024-09-20 05:06:00|104922.2|104872.2|104922.9|104872.9|104923.4|104873.4|104921.5|104871.5|18
1726808770000|2024-09-20 05:06:10|104922.2|104872.2|104922.2|104872.2|104922.7|104872.7|104919.9|104869.9|10
1726808780000|2024-09-20 05:06:20|104921.9|104871.9|104923.5|104873.5|104923.5|104873.5|104919.8|104869.8|6
1726808790000|2024-09-20 05:06:30|104923.6|104873.6|104923.4|104873.4|104923.6|104873.6|104923.3|104873.3|4
1726808800000|2024-09-20 05:06:40|104923.2|104873.2|104924|104874|104926.7|104876.7|104922.3|104872.3|33
1726808810000|2024-09-20 05:06:50|104924.6|104874.6|104923.2|104873.2|104926.2|104876.2|104923.1|104873.1|33
1726808820000|2024-09-20 05:07:00|104922.3|104872.3|104922.7|104872.7|104926|104876|104922.1|104872.1|23
1726808830000|2024-09-20 05:07:10|104921.5|104871.5|104923.8|104873.8|104931|104881|104921.5|104871.5|34
1726808840000|2024-09-20 05:07:20|104923.9|104873.9|104921.5|104871.5|104925.8|104875.8|104920.5|104870.5|48
1726808850000|2024-09-20 05:07:30|104921.1|104871.1|104927.1|104877.1|104927.1|104877.1|104921|104871|23
1726808860000|2024-09-20 05:07:40|104926.2|104876.2|104924.9|104874.9|104928.1|104878.1|104924.8|104874.8|39
1726808870000|2024-09-20 05:07:50|104924.6|104874.6|104924.8|104874.8|104927.8|104877.8|104924.3|104874.3|38
1726808880000|2024-09-20 05:08:00|104923.2|104873.2|104926.3|104876.3|104928.9|104878.9|104923.2|104873.2|22
1726808890000|2024-09-20 05:08:10|104926.1|104876.1|104919.9|104869.9|104928.5|104878.5|104918.7|104868.7|20
1726808900000|2024-09-20 05:08:20|104920.1|104870.1|104919.6|104869.6|104923.6|104873.6|104919.6|104869.6|37
1726808910000|2024-09-20 05:08:30|104922.1|104872.1|104919|104869|104925.3|104875.3|104913.8|104863.8|30
1726808920000|2024-09-20 05:08:40|104916.5|104866.5|104924.3|104874.3|104924.6|104874.6|104916.5|104866.5|27
1726808930000|2024-09-20 05:08:50|104924.4|104874.4|104923.2|104873.2|104929.2|104879.2|104922.8|104872.8|22
1726808940000|2024-09-20 05:09:00|104922|104872|104932.6|104882.6|104933.2|104883.2|104922|104872|25
1726808950000|2024-09-20 05:09:10|104931.7|104881.7|104930.8|104880.8|104934.4|104884.4|104930.6|104880.6|21
1726808960000|2024-09-20 05:09:20|104930.6|104880.6|104932.9|104882.9|104933.1|104883.1|104930.6|104880.6|13
1726808970000|2024-09-20 05:09:30|104933|104883|104933.3|104883.3|104933.3|104883.3|104933|104883|3
1726808980000|2024-09-20 05:09:40|104933.2|104883.2|104932.1|104882.1|104933.6|104883.6|104930.6|104880.6|9
1726808990000|2024-09-20 05:09:50|104931.7|104881.7|104935.3|104885.3|104937|104887|104931.6|104881.6|39
1726809000000|2024-09-20 05:10:00|104935.8|104885.8|104935.9|104885.9|104938|104888|104935.4|104885.4|33
1726809010000|2024-09-20 05:10:10|104936|104886|104937.9|104887.9|104938.8|104888.8|104930.4|104880.4|34
1726809020000|2024-09-20 05:10:20|104936.7|104886.7|104936|104886|104937.8|104887.8|104934.4|104884.4|17
1726809030000|2024-09-20 05:10:30|104937.2|104887.2|104936.6|104886.6|104938.2|104888.2|104934.3|104884.3|30
1726809040000|2024-09-20 05:10:40|104937.3|104887.3|104937.7|104887.7|104940.8|104890.8|104936|104886|22
1726809050000|2024-09-20 05:10:50|104937.6|104887.6|104936.3|104886.3|104938.4|104888.4|104936|104886|15
1726809060000|2024-09-20 05:11:00|104937.3|104887.3|104941.1|104891.1|104946.4|104896.4|104937.3|104887.3|19
1726809070000|2024-09-20 05:11:10|104940.3|104890.3|104935.8|104885.8|104941.1|104891.1|104935.1|104885.1|18
1726809080000|2024-09-20 05:11:20|104936|104886|104935.5|104885.5|104940.4|104890.4|104933.4|104883.4|17
1726809090000|2024-09-20 05:11:30|104935.1|104885.1|104933|104883|104935.1|104885.1|104932|104882|12
1726809100000|2024-09-20 05:11:40|104933.7|104883.7|104933.3|104883.3|104936.3|104886.3|104932.8|104882.8|21
1726809110000|2024-09-20 05:11:50|104933.2|104883.2|104933.2|104883.2|104934.2|104884.2|104933.1|104883.1|10
1726809120000|2024-09-20 05:12:00|104933.1|104883.1|104931.3|104881.3|104933.3|104883.3|104931.3|104881.3|8
1726809130000|2024-09-20 05:12:10|104930.9|104880.9|104931.6|104881.6|104931.6|104881.6|104930.8|104880.8|7
1726809140000|2024-09-20 05:12:20|104931.9|104881.9|104931.2|104881.2|104931.9|104881.9|104930.7|104880.7|7
1726809150000|2024-09-20 05:12:30|104931.3|104881.3|104931|104881|104931.6|104881.6|104930.6|104880.6|9
1726809160000|2024-09-20 05:12:40|104931.6|104881.6|104933|104883|104937.9|104887.9|104931.6|104881.6|12
1726809170000|2024-09-20 05:12:50|104933.1|104883.1|104932.1|104882.1|104933.5|104883.5|104932.1|104882.1|14
1726809180000|2024-09-20 05:13:00|104932.5|104882.5|104934.1|104884.1|104934.4|104884.4|104932.5|104882.5|6
1726809190000|2024-09-20 05:13:10|104934.4|104884.4|104933.8|104883.8|104934.9|104884.9|104933.6|104883.6|10
1726809200000|2024-09-20 05:13:20|104933.7|104883.7|104934.1|104884.1|104937.1|104887.1|104932.6|104882.6|12
1726809210000|2024-09-20 05:13:30|104933.3|104883.3|104936.8|104886.8|104936.8|104886.8|104932.5|104882.5|11
1726809220000|2024-09-20 05:13:40|104936.4|104886.4|104942.1|104892.1|104945.5|104895.5|104935.7|104885.7|20
1726809230000|2024-09-20 05:13:50|104942|104892|104938.6|104888.6|104942|104892|104938.6|104888.6|12
1726809240000|2024-09-20 05:14:00|104938.9|104888.9|104940.8|104890.8|104941.5|104891.5|104938.9|104888.9|7
1726809250000|2024-09-20 05:14:10|104940.6|104890.6|104946.3|104896.3|104946.3|104896.3|104938.5|104888.5|16
1726809260000|2024-09-20 05:14:20|104946.2|104896.2|104943.7|104893.7|104946.4|104896.4|104943.5|104893.5|10
1726809270000|2024-09-20 05:14:30|104943.3|104893.3|104943.2|104893.2|104945.3|104895.3|104943.2|104893.2|7
1726809280000|2024-09-20 05:14:40|104943.3|104893.3|104946.6|104896.6|104946.7|104896.7|104942.4|104892.4|11
1726809290000|2024-09-20 05:14:50|104944.1|104894.1|104935.3|104885.3|104944.1|104894.1|104935|104885|21
1726809300000|2024-09-20 05:15:00|104936.1|104886.1|104938.2|104888.2|104939.6|104889.6|104935.8|104885.8|23
1726809310000|2024-09-20 05:15:10|104938.5|104888.5|104939.8|104889.8|104940.8|104890.8|104938.5|104888.5|9
1726809320000|2024-09-20 05:15:20|104939.7|104889.7|104947.5|104897.5|104947.9|104897.9|104939.2|104889.2|30
1726809330000|2024-09-20 05:15:30|104948.2|104898.2|104946.3|104896.3|104949.6|104899.6|104943.9|104893.9|20
1726809340000|2024-09-20 05:15:40|104945.9|104895.9|104945.4|104895.4|104945.9|104895.9|104943.7|104893.7|12
1726809350000|2024-09-20 05:15:50|104945.3|104895.3|104985.3|104935.3|104990.2|104940.2|104943.6|104893.6|31
1726809360000|2024-09-20 05:16:00|104985.7|104935.7|104994.2|104944.2|104999.9|104949.9|104985.7|104935.7|31
1726809370000|2024-09-20 05:16:10|104994.6|104944.6|104993.1|104943.1|104994.6|104944.6|104990.6|104940.6|15
1726809380000|2024-09-20 05:16:20|104993.2|104943.2|104991.1|104941.1|104993.2|104943.2|104990.6|104940.6|11
1726809390000|2024-09-20 05:16:30|104991.3|104941.3|104994.3|104944.3|104994.8|104944.8|104990.7|104940.7|18
1726809400000|2024-09-20 05:16:40|104993.3|104943.3|104992.4|104942.4|104993.6|104943.6|104992|104942|12
1726809410000|2024-09-20 05:16:50|104992.7|104942.7|104993.5|104943.5|104995.1|104945.1|104992.7|104942.7|15
1726809420000|2024-09-20 05:17:00|104993.7|104943.7|104994.5|104944.5|104997|104947|104990.1|104940.1|27
1726809430000|2024-09-20 05:17:10|104994.6|104944.6|104992.9|104942.9|104994.6|104944.6|104988|104938|16
1726809440000|2024-09-20 05:17:20|104994.1|104944.1|104994.3|104944.3|104997.1|104947.1|104991.4|104941.4|28
1726809450000|2024-09-20 05:17:30|104994.2|104944.2|104996.6|104946.6|104999.9|104949.9|104993.6|104943.6|38
1726809460000|2024-09-20 05:17:40|104994.4|104944.4|104994.3|104944.3|104996.7|104946.7|104993.4|104943.4|32
1726809470000|2024-09-20 05:17:50|104996.1|104946.1|104996.5|104946.5|104997.8|104947.8|104994.6|104944.6|25
1726809480000|2024-09-20 05:18:00|104996.7|104946.7|104997.3|104947.3|104998.2|104948.2|104995.6|104945.6|15
1726809490000|2024-09-20 05:18:10|104997|104947|104996.6|104946.6|104997|104947|104995.2|104945.2|14
1726809500000|2024-09-20 05:18:20|104996.8|104946.8|105000.1|104950.1|105000.6|104950.6|104994.9|104944.9|27
1726809510000|2024-09-20 05:18:30|105000|104950|104996.3|104946.3|105000|104950|104995.4|104945.4|14
1726809520000|2024-09-20 05:18:40|104996.1|104946.1|104998.5|104948.5|104998.5|104948.5|104993.4|104943.4|20
1726809530000|2024-09-20 05:18:50|104998.7|104948.7|104997.6|104947.6|105002.4|104952.4|104996.4|104946.4|17
1726809540000|2024-09-20 05:19:00|104997.5|104947.5|104995.2|104945.2|104997.5|104947.5|104995.2|104945.2|15
1726809550000|2024-09-20 05:19:10|104995.6|104945.6|104998.6|104948.6|105000.6|104950.6|104995.6|104945.6|20
1726809560000|2024-09-20 05:19:20|104998.7|104948.7|105012.4|104962.4|105013.7|104963.7|104998.7|104948.7|20
1726809570000|2024-09-20 05:19:30|105012.7|104962.7|105011.2|104961.2|105012.7|104962.7|105007.3|104957.3|16
1726809580000|2024-09-20 05:19:40|105010.9|104960.9|105010.8|104960.8|105011.2|104961.2|105010.8|104960.8|5
1726809590000|2024-09-20 05:19:50|105011.1|104961.1|105010.1|104960.1|105011.1|104961.1|105009.5|104959.5|7
1726809600000|2024-09-20 05:20:00|105010.2|104960.2|105008.6|104958.6|105010.7|104960.7|105007.5|104957.5|8
1726809610000|2024-09-20 05:20:10|105008.5|104958.5|105011.7|104961.7|105011.7|104961.7|105008.5|104958.5|4
1726809620000|2024-09-20 05:20:20|105012.1|104962.1|105012.2|104962.2|105012.2|104962.2|105010.8|104960.8|7
1726809630000|2024-09-20 05:20:30|105012.6|104962.6|105010.5|104960.5|105013.8|104963.8|105010.5|104960.5|14
1726809640000|2024-09-20 05:20:40|105010.6|104960.6|105014.3|104964.3|105015.3|104965.3|105009.9|104959.9|9
1726809650000|2024-09-20 05:20:50|105014|104964|105011|104961|105014.8|104964.8|105010.3|104960.3|11
1726809660000|2024-09-20 05:21:00|105011.7|104961.7|105038.2|104988.2|105041|104991|105011.7|104961.7|32
1726809670000|2024-09-20 05:21:10|105038.4|104988.4|105036.5|104986.5|105040.2|104990.2|105036.4|104986.4|23
1726809680000|2024-09-20 05:21:20|105036|104986|105034.4|104984.4|105036.5|104986.5|105034.4|104984.4|4
1726809690000|2024-09-20 05:21:30|105034.3|104984.3|105035.2|104985.2|105035.2|104985.2|105034.3|104984.3|4
1726809700000|2024-09-20 05:21:40|105035.6|104985.6|105036.1|104986.1|105038|104988|105034.8|104984.8|15
1726809710000|2024-09-20 05:21:50|105035.9|104985.9|105036.2|104986.2|105036.6|104986.6|105035.2|104985.2|7
1726809720000|2024-09-20 05:22:00|105035.9|104985.9|105039.5|104989.5|105039.5|104989.5|105034.7|104984.7|11
1726809730000|2024-09-20 05:22:10|105038.8|104988.8|105035.2|104985.2|105038.8|104988.8|105034.4|104984.4|7
1726809740000|2024-09-20 05:22:20|105035.1|104985.1|105035.1|104985.1|105035.1|104985.1|105035.1|104985.1|1
1726809750000|2024-09-20 05:22:30|105037.5|104987.5|105036.4|104986.4|105037.5|104987.5|105036.4|104986.4|2
1726809760000|2024-09-20 05:22:40|105035.9|104985.9|105034.9|104984.9|105035.9|104985.9|105034.9|104984.9|2
1726809770000|2024-09-20 05:22:50|105033.5|104983.5|105032.3|104982.3|105034.3|104984.3|105032.3|104982.3|10
1726809780000|2024-09-20 05:23:00|105030.8|104980.8|105032.9|104982.9|105032.9|104982.9|105030|104980|10
1726809790000|2024-09-20 05:23:10|105033|104983|105033.7|104983.7|105033.7|104983.7|105032.4|104982.4|8
1726809800000|2024-09-20 05:23:20|105033.4|104983.4|105034.5|104984.5|105035|104985|105033.4|104983.4|7
1726809810000|2024-09-20 05:23:30|105035|104985|105034.2|104984.2|105035.8|104985.8|105033.9|104983.9|8
1726809820000|2024-09-20 05:23:40|105034.1|104984.1|105034.1|104984.1|105034.1|104984.1|105034.1|104984.1|1
1726809830000|2024-09-20 05:23:50|105035.2|104985.2|105035.3|104985.3|105035.3|104985.3|105035.2|104985.2|2
1726809840000|2024-09-20 05:24:00|105035|104985|105033.5|104983.5|105035.2|104985.2|105032.7|104982.7|11
1726809850000|2024-09-20 05:24:10|105034.2|104984.2|105034.2|104984.2|105035.8|104985.8|105034.1|104984.1|11
1726809860000|2024-09-20 05:24:20|105034|104984|105035.3|104985.3|105035.3|104985.3|105033.7|104983.7|5
1726809870000|2024-09-20 05:24:30|105035.5|104985.5|105035.2|104985.2|105035.8|104985.8|105035.2|104985.2|4
1726809880000|2024-09-20 05:24:40|105035.4|104985.4|105035.5|104985.5|105035.6|104985.6|105035.2|104985.2|4
1726809890000|2024-09-20 05:24:50|105035.7|104985.7|105036.9|104986.9|105037.3|104987.3|105035.7|104985.7|14
1726809900000|2024-09-20 05:25:00|105037|104987|105037.3|104987.3|105037.3|104987.3|105036.3|104986.3|6
1726809910000|2024-09-20 05:25:10|105036.6|104986.6|105035.9|104985.9|105036.7|104986.7|105035.9|104985.9|4
1726809920000|2024-09-20 05:25:20|105035.8|104985.8|105034.5|104984.5|105035.8|104985.8|105034.4|104984.4|4
1726809930000|2024-09-20 05:25:30|105034.7|104984.7|105039.6|104989.6|105039.6|104989.6|105034.7|104984.7|8
1726809940000|2024-09-20 05:25:40|105040.1|104990.1|105039.1|104989.1|105040.1|104990.1|105038.4|104988.4|12
1726809950000|2024-09-20 05:25:50|105039|104989|105039.4|104989.4|105039.5|104989.5|105038.6|104988.6|8
1726809960000|2024-09-20 05:26:00|105038.6|104988.6|105038.4|104988.4|105038.6|104988.6|105037.9|104987.9|5
1726809970000|2024-09-20 05:26:10|105038.3|104988.3|105039|104989|105039.5|104989.5|105038.1|104988.1|15
1726809980000|2024-09-20 05:26:20|105038.9|104988.9|105038.1|104988.1|105038.9|104988.9|105038.1|104988.1|7
1726809990000|2024-09-20 05:26:30|105038.5|104988.5|105038|104988|105039|104989|105037.5|104987.5|11
1726810000000|2024-09-20 05:26:40|105038.2|104988.2|105038.9|104988.9|105038.9|104988.9|105037.9|104987.9|8
1726810010000|2024-09-20 05:26:50|105039.5|104989.5|105040.2|104990.2|105041.6|104991.6|105038.7|104988.7|18
1726810020000|2024-09-20 05:27:00|105040.1|104990.1|105039|104989|105040.7|104990.7|105039|104989|11
1726810030000|2024-09-20 05:27:10|105039.3|104989.3|105037.7|104987.7|105039.3|104989.3|105036.7|104986.7|11
1726810040000|2024-09-20 05:27:20|105037.8|104987.8|105038.4|104988.4|105038.4|104988.4|105037.7|104987.7|7
1726810050000|2024-09-20 05:27:30|105038.8|104988.8|105040.4|104990.4|105042.1|104992.1|105038.8|104988.8|17
1726810060000|2024-09-20 05:27:40|105040.8|104990.8|105042.1|104992.1|105043.9|104993.9|105040.8|104990.8|9
1726810070000|2024-09-20 05:27:50|105042.2|104992.2|105039|104989|105042.2|104992.2|105039|104989|13
1726810080000|2024-09-20 05:28:00|105039.4|104989.4|105041.2|104991.2|105042|104992|105038.9|104988.9|30
1726810090000|2024-09-20 05:28:10|105041.3|104991.3|105040|104990|105041.3|104991.3|105039.7|104989.7|12
1726810100000|2024-09-20 05:28:20|105040.3|104990.3|105040.3|104990.3|105041.8|104991.8|105040.2|104990.2|12
1726810110000|2024-09-20 05:28:30|105041.2|104991.2|105041.7|104991.7|105041.8|104991.8|105039.4|104989.4|14
1726810120000|2024-09-20 05:28:40|105041.8|104991.8|105039.8|104989.8|105041.8|104991.8|105039.8|104989.8|8
1726810130000|2024-09-20 05:28:50|105039.9|104989.9|105040.5|104990.5|105040.6|104990.6|105039.9|104989.9|5
1726810140000|2024-09-20 05:29:00|105040.4|104990.4|105039.5|104989.5|105040.6|104990.6|105039.5|104989.5|7
1726810150000|2024-09-20 05:29:10|105039.9|104989.9|105041.4|104991.4|105041.4|104991.4|105039.9|104989.9|9
1726810160000|2024-09-20 05:29:20|105042|104992|105034.7|104984.7|105042|104992|105033.2|104983.2|20
1726810170000|2024-09-20 05:29:30|105034.6|104984.6|105031.7|104981.7|105035.1|104985.1|105031.7|104981.7|12
1726810180000|2024-09-20 05:29:40|105032.8|104982.8|105032.6|104982.6|105032.8|104982.8|105031.9|104981.9|6
1726810190000|2024-09-20 05:29:50|105032.4|104982.4|105031.7|104981.7|105032.6|104982.6|105031.7|104981.7|8
1726810200000|2024-09-20 05:30:00|105032.1|104982.1|105032.1|104982.1|105032.1|104982.1|105030.6|104980.6|6
1726810210000|2024-09-20 05:30:10|105032.2|104982.2|105024.9|104974.9|105032.3|104982.3|105024|104974|8
1726810220000|2024-09-20 05:30:20|105025|104975|105024.2|104974.2|105025|104975|105024.2|104974.2|6
1726810230000|2024-09-20 05:30:30|105024.6|104974.6|105025.7|104975.7|105026|104976|105023.7|104973.7|17
1726810240000|2024-09-20 05:30:40|105025.3|104975.3|105025.1|104975.1|105026.2|104976.2|105025.1|104975.1|9
1726810250000|2024-09-20 05:30:50|105024.8|104974.8|105006.5|104956.5|105024.9|104974.9|105005.6|104955.6|13
1726810260000|2024-09-20 05:31:00|105006.7|104956.7|105013.6|104963.6|105013.6|104963.6|105006.7|104956.7|6
1726810270000|2024-09-20 05:31:10|105013.7|104963.7|105013|104963|105014.2|104964.2|105013|104963|8
1726810280000|2024-09-20 05:31:20|105012.9|104962.9|105012.6|104962.6|105012.9|104962.9|105012.6|104962.6|2
1726810290000|2024-09-20 05:31:30|105012.8|104962.8|105012.2|104962.2|105012.8|104962.8|105012.2|104962.2|8
1726810300000|2024-09-20 05:31:40|105011.4|104961.4|105011|104961|105011.7|104961.7|105010.1|104960.1|12
1726810310000|2024-09-20 05:31:50|105011.3|104961.3|105012.2|104962.2|105012.3|104962.3|105011.2|104961.2|9
1726810320000|2024-09-20 05:32:00|105012.6|104962.6|105013.2|104963.2|105013.2|104963.2|105012.1|104962.1|5
1726810330000|2024-09-20 05:32:10|105012.8|104962.8|105009|104959|105013|104963|105009|104959|8
1726810340000|2024-09-20 05:32:20|105008.5|104958.5|105008.4|104958.4|105008.5|104958.5|105008.1|104958.1|4
1726810350000|2024-09-20 05:32:30|105008.5|104958.5|105007.6|104957.6|105008.5|104958.5|105007.6|104957.6|4
1726810360000|2024-09-20 05:32:40|105007.2|104957.2|105005.9|104955.9|105007.2|104957.2|105005.9|104955.9|5
1726810370000|2024-09-20 05:32:50|105006.3|104956.3|105006.3|104956.3|105006.3|104956.3|105006.2|104956.2|3
1726810380000|2024-09-20 05:33:00|105006.4|104956.4|105004.7|104954.7|105006.4|104956.4|105003|104953|9
1726810390000|2024-09-20 05:33:10|105005.1|104955.1|105006.6|104956.6|105007.3|104957.3|105005.1|104955.1|9
1726810400000|2024-09-20 05:33:20|105006.2|104956.2|105006.3|104956.3|105006.8|104956.8|105005.8|104955.8|8
1726810410000|2024-09-20 05:33:30|105006.7|104956.7|105000.7|104950.7|105006.7|104956.7|105000.7|104950.7|16
1726810420000|2024-09-20 05:33:40|105000.8|104950.8|105000.3|104950.3|105001.1|104951.1|105000|104950|9
1726810430000|2024-09-20 05:33:50|105000.4|104950.4|105000.3|104950.3|105000.4|104950.4|105000|104950|5
1726810440000|2024-09-20 05:34:00|105000.4|104950.4|105000.1|104950.1|105000.4|104950.4|104999.2|104949.2|6
1726810450000|2024-09-20 05:34:10|105000|104950|105000.2|104950.2|105000.2|104950.2|105000|104950|2
1726810460000|2024-09-20 05:34:20|105000.3|104950.3|105000.7|104950.7|105001.3|104951.3|105000.3|104950.3|6
1726810470000|2024-09-20 05:34:30|105000.8|104950.8|105005.4|104955.4|105005.4|104955.4|104999.8|104949.8|13
1726810480000|2024-09-20 05:34:40|105004.6|104954.6|105004.2|104954.2|105004.6|104954.6|105001.7|104951.7|12
1726810490000|2024-09-20 05:34:50|105004.1|104954.1|105003.8|104953.8|105004.1|104954.1|105003.8|104953.8|4
1726810500000|2024-09-20 05:35:00|105003.6|104953.6|105004.4|104954.4|105004.4|104954.4|105003.6|104953.6|4
1726810510000|2024-09-20 05:35:10|105005|104955|105004.6|104954.6|105005.1|104955.1|105004.6|104954.6|5
1726810520000|2024-09-20 05:35:20|105004.4|104954.4|105005.7|104955.7|105005.7|104955.7|105004.4|104954.4|5
1726810530000|2024-09-20 05:35:30|105005.4|104955.4|105005.1|104955.1|105005.4|104955.4|105005.1|104955.1|2
1726810540000|2024-09-20 05:35:40|105005.2|104955.2|105005.2|104955.2|105005.2|104955.2|105005.2|104955.2|1
1726810550000|2024-09-20 05:35:50|105004.9|104954.9|105004.2|104954.2|105004.9|104954.9|105004|104954|5
1726810560000|2024-09-20 05:36:00|105004.1|104954.1|105004.4|104954.4|105004.4|104954.4|105004.1|104954.1|3
1726810570000|2024-09-20 05:36:10|105004.2|104954.2|105004.6|104954.6|105004.7|104954.7|105004.2|104954.2|3
1726810580000|2024-09-20 05:36:20|105004.1|104954.1|105005.3|104955.3|105005.7|104955.7|105004.1|104954.1|9
1726810590000|2024-09-20 05:36:30|105004.9|104954.9|105003.9|104953.9|105007.1|104957.1|105003.5|104953.5|15
1726810600000|2024-09-20 05:36:40|104999.9|104949.9|104995.5|104945.5|104999.9|104949.9|104995.5|104945.5|11
1726810610000|2024-09-20 05:36:50|104995.1|104945.1|104991.8|104941.8|104995.4|104945.4|104991.3|104941.3|9
1726810620000|2024-09-20 05:37:00|104992.1|104942.1|104991.8|104941.8|104992.3|104942.3|104991.8|104941.8|9
1726810630000|2024-09-20 05:37:10|104992|104942|104993.2|104943.2|104993.2|104943.2|104991.8|104941.8|6
1726810640000|2024-09-20 05:37:20|104993.3|104943.3|105001.7|104951.7|105004.2|104954.2|104993.3|104943.3|27
1726810650000|2024-09-20 05:37:30|105001.4|104951.4|104997.9|104947.9|105001.4|104951.4|104997.3|104947.3|16
1726810660000|2024-09-20 05:37:40|104997.5|104947.5|104996.2|104946.2|104997.5|104947.5|104996.2|104946.2|6
1726810670000|2024-09-20 05:37:50|104996.1|104946.1|104994.2|104944.2|104996.1|104946.1|104993.2|104943.2|12
1726810680000|2024-09-20 05:38:00|104993.5|104943.5|104994.6|104944.6|104994.7|104944.7|104993.5|104943.5|10
1726810690000|2024-09-20 05:38:10|104995|104945|104999|104949|105000|104950|104994.2|104944.2|18
1726810700000|2024-09-20 05:38:20|104999.3|104949.3|104997.9|104947.9|104999.8|104949.8|104997.9|104947.9|11
1726810710000|2024-09-20 05:38:30|104997.7|104947.7|104997.5|104947.5|104998.4|104948.4|104996.9|104946.9|10
1726810720000|2024-09-20 05:38:40|104997.7|104947.7|104997.5|104947.5|104997.7|104947.7|104997.5|104947.5|2
1726810730000|2024-09-20 05:38:50|104997.4|104947.4|105000.2|104950.2|105000.2|104950.2|104997.4|104947.4|10
1726810740000|2024-09-20 05:39:00|104999.8|104949.8|104996.4|104946.4|104999.8|104949.8|104995.6|104945.6|16
1726810750000|2024-09-20 05:39:10|104996.7|104946.7|105005.3|104955.3|105005.3|104955.3|104996.7|104946.7|22
1726810760000|2024-09-20 05:39:20|105005.4|104955.4|105005|104955|105008.5|104958.5|105004.5|104954.5|20
1726810770000|2024-09-20 05:39:30|105005.1|104955.1|105005|104955|105005.1|104955.1|105003.3|104953.3|17
1726810780000|2024-09-20 05:39:40|105004.6|104954.6|105010.2|104960.2|105010.2|104960.2|105004.4|104954.4|21
1726810790000|2024-09-20 05:39:50|105010.3|104960.3|105010.1|104960.1|105010.4|104960.4|105009.4|104959.4|8
1726810800000|2024-09-20 05:40:00|105009.8|104959.8|105010.3|104960.3|105010.7|104960.7|105009.8|104959.8|12
1726810810000|2024-09-20 05:40:10|105010.2|104960.2|105008.8|104958.8|105010.3|104960.3|105008.8|104958.8|13
1726810820000|2024-09-20 05:40:20|105008.4|104958.4|105007.4|104957.4|105008.8|104958.8|105007.4|104957.4|19
1726810830000|2024-09-20 05:40:30|105006.9|104956.9|105001.1|104951.1|105006.9|104956.9|105001.1|104951.1|7
1726810840000|2024-09-20 05:40:40|105001|104951|104998.1|104948.1|105001.9|104951.9|104998.1|104948.1|9
1726810850000|2024-09-20 05:40:50|104997.9|104947.9|105000|104950|105000.4|104950.4|104995.9|104945.9|16
1726810860000|2024-09-20 05:41:00|105000.4|104950.4|104996.4|104946.4|105000.6|104950.6|104996.4|104946.4|15
1726810870000|2024-09-20 05:41:10|104996.8|104946.8|104995.2|104945.2|104997|104947|104995.2|104945.2|12
1726810880000|2024-09-20 05:41:20|104995.1|104945.1|104999.5|104949.5|105000.3|104950.3|104994.8|104944.8|9
1726810890000|2024-09-20 05:41:30|105000.3|104950.3|104998.3|104948.3|105000.6|104950.6|104996.8|104946.8|33
1726810900000|2024-09-20 05:41:40|104998.6|104948.6|105000.6|104950.6|105001.5|104951.5|104998.6|104948.6|16
1726810910000|2024-09-20 05:41:50|105000.5|104950.5|105003.5|104953.5|105003.5|104953.5|105000.5|104950.5|9
1726810920000|2024-09-20 05:42:00|105004|104954|104999.9|104949.9|105005|104955|104998.9|104948.9|22
1726810930000|2024-09-20 05:42:10|105000.3|104950.3|104996.1|104946.1|105000.3|104950.3|104996|104946|9
1726810940000|2024-09-20 05:42:20|104995.8|104945.8|104996|104946|104996.9|104946.9|104994.2|104944.2|14
1726810950000|2024-09-20 05:42:30|104995.5|104945.5|104996.5|104946.5|104996.5|104946.5|104995.5|104945.5|11
1726810960000|2024-09-20 05:42:40|104996.8|104946.8|104999.1|104949.1|104999.7|104949.7|104996.5|104946.5|8
1726810970000|2024-09-20 05:42:50|104998.9|104948.9|104999.5|104949.5|104999.5|104949.5|104998.5|104948.5|7
1726810980000|2024-09-20 05:43:00|104999.1|104949.1|104998.3|104948.3|104999.4|104949.4|104998.3|104948.3|8
1726810990000|2024-09-20 05:43:10|104998.1|104948.1|104993.9|104943.9|104998.1|104948.1|104993.9|104943.9|7
1726811000000|2024-09-20 05:43:20|104994|104944|104996.2|104946.2|104997|104947|104993.9|104943.9|18
1726811010000|2024-09-20 05:43:30|104996.1|104946.1|104993.9|104943.9|104996.1|104946.1|104993.8|104943.8|20
1726811020000|2024-09-20 05:43:40|104994.3|104944.3|104999.8|104949.8|104999.8|104949.8|104994.2|104944.2|11
1726811030000|2024-09-20 05:43:50|105000.1|104950.1|104998.6|104948.6|105000.2|104950.2|104998.5|104948.5|9
1726811040000|2024-09-20 05:44:00|104998.2|104948.2|104998.8|104948.8|104999|104949|104998.2|104948.2|5
1726811050000|2024-09-20 05:44:10|104999.2|104949.2|104999.7|104949.7|104999.9|104949.9|104998.8|104948.8|5
1726811060000|2024-09-20 05:44:20|104999.3|104949.3|104998.9|104948.9|104999.4|104949.4|104998.9|104948.9|3
1726811070000|2024-09-20 05:44:30|104999.1|104949.1|104998.7|104948.7|104999.1|104949.1|104998.7|104948.7|2
1726811080000|2024-09-20 05:44:40|104998.2|104948.2|104998.9|104948.9|104998.9|104948.9|104998|104948|4
1726811090000|2024-09-20 05:44:50|104999|104949|104999.4|104949.4|104999.6|104949.6|104999|104949|4
1726811100000|2024-09-20 05:45:00|104999.3|104949.3|104998.5|104948.5|104999.5|104949.5|104998.1|104948.1|15
1726811110000|2024-09-20 05:45:10|104998.2|104948.2|104998.4|104948.4|104999.5|104949.5|104998.2|104948.2|15
1726811120000|2024-09-20 05:45:20|104998.9|104948.9|104998.5|104948.5|104999.9|104949.9|104998.4|104948.4|13
1726811130000|2024-09-20 05:45:30|104998.8|104948.8|104998.6|104948.6|104998.9|104948.9|104998.6|104948.6|4
1726811140000|2024-09-20 05:45:40|104998.7|104948.7|104998.9|104948.9|104998.9|104948.9|104998.7|104948.7|3
1726811150000|2024-09-20 05:45:50|104998.8|104948.8|104996.9|104946.9|104998.9|104948.9|104996.4|104946.4|7
1726811160000|2024-09-20 05:46:00|104996.6|104946.6|104996.8|104946.8|104997.3|104947.3|104996.5|104946.5|11
1726811170000|2024-09-20 05:46:10|104996.7|104946.7|104997.3|104947.3|104998|104948|104995.9|104945.9|26
1726811180000|2024-09-20 05:46:20|104997|104947|104995.4|104945.4|104997|104947|104994.9|104944.9|10
1726811190000|2024-09-20 05:46:30|104995.3|104945.3|104996.4|104946.4|104996.4|104946.4|104995.3|104945.3|4
1726811200000|2024-09-20 05:46:40|104996.5|104946.5|104998.5|104948.5|104998.6|104948.6|104996.2|104946.2|10
1726811210000|2024-09-20 05:46:50|104998.9|104948.9|104999.5|104949.5|104999.8|104949.8|104998.8|104948.8|8
1726811220000|2024-09-20 05:47:00|105000.2|104950.2|105000.1|104950.1|105000.2|104950.2|105000.1|104950.1|2
1726811230000|2024-09-20 05:47:10|105000.2|104950.2|105000.2|104950.2|105000.2|104950.2|105000.2|104950.2|1
1726811240000|2024-09-20 05:47:20|105000.1|104950.1|104999.3|104949.3|105000.1|104950.1|104999|104949|5
1726811250000|2024-09-20 05:47:30|104999.4|104949.4|104999.8|104949.8|104999.8|104949.8|104999.4|104949.4|2
1726811260000|2024-09-20 05:47:40|104999.4|104949.4|104999.2|104949.2|104999.4|104949.4|104998.8|104948.8|7
1726811270000|2024-09-20 05:47:50|104999|104949|104998|104948|104999|104949|104997.7|104947.7|8
1726811280000|2024-09-20 05:48:00|104998.1|104948.1|104999.3|104949.3|104999.6|104949.6|104997.9|104947.9|11
1726811290000|2024-09-20 05:48:10|104999.9|104949.9|104999.8|104949.8|105000.2|104950.2|104999.8|104949.8|3
1726811300000|2024-09-20 05:48:20|105000.1|104950.1|104999.9|104949.9|105000.1|104950.1|104997.5|104947.5|15
1726811310000|2024-09-20 05:48:30|105000|104950|105003.7|104953.7|105004.5|104954.5|105000|104950|21
1726811320000|2024-09-20 05:48:40|105004.1|104954.1|105009.5|104959.5|105009.5|104959.5|105004.1|104954.1|16
1726811330000|2024-09-20 05:48:50|105009.4|104959.4|105008.4|104958.4|105010.3|104960.3|105008.1|104958.1|12
1726811340000|2024-09-20 05:49:00|105008.5|104958.5|105007.4|104957.4|105008.5|104958.5|105007.4|104957.4|4
1726811350000|2024-09-20 05:49:10|105007.7|104957.7|105010.8|104960.8|105012.1|104962.1|105007.7|104957.7|22
1726811360000|2024-09-20 05:49:20|105010.4|104960.4|105009.6|104959.6|105011.4|104961.4|105008.2|104958.2|21
1726811370000|2024-09-20 05:49:30|105009.3|104959.3|105012.9|104962.9|105012.9|104962.9|105006.4|104956.4|27
1726811380000|2024-09-20 05:49:40|105013.3|104963.3|105015.1|104965.1|105015.4|104965.4|105012.2|104962.2|8
1726811390000|2024-09-20 05:49:50|105015.3|104965.3|105013.6|104963.6|105015.5|104965.5|105013.4|104963.4|15
1726811400000|2024-09-20 05:50:00|105014|104964|105013.4|104963.4|105015.4|104965.4|105013.4|104963.4|12
1726811410000|2024-09-20 05:50:10|105013.2|104963.2|105012.8|104962.8|105013.9|104963.9|105010.7|104960.7|18
1726811420000|2024-09-20 05:50:20|105013|104963|105012.3|104962.3|105013|104963|105011.9|104961.9|8
1726811430000|2024-09-20 05:50:30|105011.9|104961.9|105008.5|104958.5|105011.9|104961.9|105007.4|104957.4|15
1726811440000|2024-09-20 05:50:40|105008.4|104958.4|105006.2|104956.2|105008.4|104958.4|105005.8|104955.8|11
1726811450000|2024-09-20 05:50:50|105006|104956|105007|104957|105007|104957|105005.9|104955.9|17
1726811460000|2024-09-20 05:51:00|105007.4|104957.4|105006.1|104956.1|105007.7|104957.7|105005.4|104955.4|20
1726811470000|2024-09-20 05:51:10|105005.5|104955.5|105004.7|104954.7|105006|104956|105004.7|104954.7|7
1726811480000|2024-09-20 05:51:20|105004.6|104954.6|105002.4|104952.4|105004.6|104954.6|105002.2|104952.2|9
1726811490000|2024-09-20 05:51:30|105001.6|104951.6|105008.3|104958.3|105008.6|104958.6|105000.9|104950.9|25
1726811500000|2024-09-20 05:51:40|105007.9|104957.9|105004.1|104954.1|105007.9|104957.9|105004.1|104954.1|11
1726811510000|2024-09-20 05:51:50|105004.3|104954.3|105004.9|104954.9|105005.3|104955.3|105003.8|104953.8|13
1726811520000|2024-09-20 05:52:00|105004.6|104954.6|105005.7|104955.7|105006.5|104956.5|105004|104954|23
1726811530000|2024-09-20 05:52:10|105006.4|104956.4|105003.6|104953.6|105006.4|104956.4|105003.6|104953.6|11
1726811540000|2024-09-20 05:52:20|105004.3|104954.3|105003.8|104953.8|105004.4|104954.4|105002.5|104952.5|9
1726811550000|2024-09-20 05:52:30|105003.4|104953.4|105002|104952|105007.4|104957.4|105001.4|104951.4|29
1726811560000|2024-09-20 05:52:40|105002.7|104952.7|105005.3|104955.3|105006.4|104956.4|105002.4|104952.4|25
1726811570000|2024-09-20 05:52:50|105005.2|104955.2|105004.4|104954.4|105005.2|104955.2|105001.5|104951.5|21
1726811580000|2024-09-20 05:53:00|105004.2|104954.2|105001.2|104951.2|105004.5|104954.5|105001|104951|16
1726811590000|2024-09-20 05:53:10|105001.1|104951.1|105001.3|104951.3|105002|104952|105001.1|104951.1|5
1726811600000|2024-09-20 05:53:20|105001.1|104951.1|105001.5|104951.5|105001.7|104951.7|105000.8|104950.8|10
1726811610000|2024-09-20 05:53:30|105001.9|104951.9|105006.2|104956.2|105006.3|104956.3|105001.9|104951.9|18
1726811620000|2024-09-20 05:53:40|105005.9|104955.9|105008.5|104958.5|105008.5|104958.5|105003.8|104953.8|23
1726811630000|2024-09-20 05:53:50|105008.8|104958.8|105007.4|104957.4|105009.1|104959.1|105007.2|104957.2|16
1726811640000|2024-09-20 05:54:00|105007.3|104957.3|105007.3|104957.3|105007.3|104957.3|105006.2|104956.2|7
1726811650000|2024-09-20 05:54:10|105007.5|104957.5|105005.1|104955.1|105007.5|104957.5|105005.1|104955.1|7
1726811660000|2024-09-20 05:54:20|105004.9|104954.9|105006.2|104956.2|105006.2|104956.2|105004.8|104954.8|6
1726811670000|2024-09-20 05:54:30|105005.8|104955.8|105005.7|104955.7|105005.9|104955.9|105004.6|104954.6|14
1726811680000|2024-09-20 05:54:40|105006.1|104956.1|105005.3|104955.3|105006.1|104956.1|105003.7|104953.7|13
1726811690000|2024-09-20 05:54:50|105005.4|104955.4|105004|104954|105005.7|104955.7|105003.1|104953.1|18
1726811700000|2024-09-20 05:55:00|105003.5|104953.5|105001|104951|105003.5|104953.5|104999.5|104949.5|40
1726811710000|2024-09-20 05:55:10|105001.4|104951.4|104999.3|104949.3|105001.4|104951.4|104999.3|104949.3|12
1726811720000|2024-09-20 05:55:20|104999.1|104949.1|105000|104950|105000|104950|104997.6|104947.6|18
1726811730000|2024-09-20 05:55:30|104999.7|104949.7|104996.5|104946.5|104999.7|104949.7|104995.6|104945.6|15
1726811740000|2024-09-20 05:55:40|104996.1|104946.1|104995.4|104945.4|104996.1|104946.1|104995.2|104945.2|4
1726811750000|2024-09-20 05:55:50|104995.3|104945.3|104995.4|104945.4|104997|104947|104995.3|104945.3|15
1726811760000|2024-09-20 05:56:00|104995.3|104945.3|104994.6|104944.6|104995.6|104945.6|104992.8|104942.8|12
1726811770000|2024-09-20 05:56:10|104994.7|104944.7|104994|104944|104995.4|104945.4|104994|104944|11
1726811780000|2024-09-20 05:56:20|104994.3|104944.3|104990.5|104940.5|104994.3|104944.3|104990.5|104940.5|23
1726811790000|2024-09-20 05:56:30|104990.6|104940.6|104992.3|104942.3|104992.3|104942.3|104990.6|104940.6|15
1726811800000|2024-09-20 05:56:40|104992.2|104942.2|104992.8|104942.8|104993.5|104943.5|104992.2|104942.2|7
1726811810000|2024-09-20 05:56:50|104992.2|104942.2|104991.6|104941.6|104992.2|104942.2|104991.4|104941.4|7
1726811820000|2024-09-20 05:57:00|104992.1|104942.1|104992.8|104942.8|104994|104944|104990.2|104940.2|19
1726811830000|2024-09-20 05:57:10|104993.2|104943.2|104990|104940|104993.2|104943.2|104990|104940|14
1726811840000|2024-09-20 05:57:20|104990.4|104940.4|104967.7|104917.7|104992.7|104942.7|104967.4|104917.4|24
1726811850000|2024-09-20 05:57:30|104967.4|104917.4|104970.5|104920.5|104971.1|104921.1|104966.1|104916.1|16
1726811860000|2024-09-20 05:57:40|104971.6|104921.6|104976.5|104926.5|104976.5|104926.5|104971.6|104921.6|25
1726811870000|2024-09-20 05:57:50|104976.4|104926.4|104980.9|104930.9|104980.9|104930.9|104976.1|104926.1|18
1726811880000|2024-09-20 05:58:00|104980.7|104930.7|104979|104929|104980.7|104930.7|104979|104929|11
1726811890000|2024-09-20 05:58:10|104978.7|104928.7|104979.4|104929.4|104979.6|104929.6|104978.7|104928.7|10
1726811900000|2024-09-20 05:58:20|104979.7|104929.7|104984.5|104934.5|104984.8|104934.8|104979.7|104929.7|9
1726811910000|2024-09-20 05:58:30|104984.8|104934.8|104984.9|104934.9|104985|104935|104983.8|104933.8|13
1726811920000|2024-09-20 05:58:40|104985.6|104935.6|104987.2|104937.2|104987.2|104937.2|104985.1|104935.1|9
1726811930000|2024-09-20 05:58:50|104987.3|104937.3|104987.3|104937.3|104987.4|104937.4|104987.1|104937.1|7
1726811940000|2024-09-20 05:59:00|104987.7|104937.7|104988.6|104938.6|104989.4|104939.4|104987.7|104937.7|6
1726811950000|2024-09-20 05:59:10|104988.1|104938.1|104988.6|104938.6|104989.4|104939.4|104988.1|104938.1|7
1726811960000|2024-09-20 05:59:20|104988.9|104938.9|104993.2|104943.2|104993.6|104943.6|104988.9|104938.9|15
1726811970000|2024-09-20 05:59:30|104993.6|104943.6|104989.5|104939.5|104993.6|104943.6|104988.8|104938.8|18
1726811980000|2024-09-20 05:59:40|104989.3|104939.3|104985.4|104935.4|104989.3|104939.3|104985.2|104935.2|8
1726811990000|2024-09-20 05:59:50|104985|104935|104990.3|104940.3|104992.5|104942.5|104984|104934|18
1726812000000|2024-09-20 06:00:00|104989.8|104939.8|104969.1|104919.1|104989.8|104939.8|104967.6|104917.6|54
1726812010000|2024-09-20 06:00:10|104966.7|104916.7|104955.1|104905.1|104971|104921|104948.9|104898.9|42
1726812020000|2024-09-20 06:00:20|104955.2|104905.2|104954.2|104904.2|104959.2|104909.2|104954.2|104904.2|32
1726812030000|2024-09-20 06:00:30|104954.7|104904.7|104971.1|104921.1|104975.2|104925.2|104954.2|104904.2|37
1726812040000|2024-09-20 06:00:40|104970.9|104920.9|104952.6|104902.6|104970.9|104920.9|104952.6|104902.6|32
1726812050000|2024-09-20 06:00:50|104954|104904|104962.6|104912.6|104964.5|104914.5|104954|104904|42
1726812060000|2024-09-20 06:01:00|104958.5|104908.5|104948.6|104898.6|104962.8|104912.8|104947.7|104897.7|67
1726812070000|2024-09-20 06:01:10|104950.6|104900.6|104959.5|104909.5|104960.9|104910.9|104950.6|104900.6|49
1726812080000|2024-09-20 06:01:20|104960.3|104910.3|104944.7|104894.7|104961.6|104911.6|104944.7|104894.7|52
1726812090000|2024-09-20 06:01:30|104944.5|104894.5|104943.6|104893.6|104944.5|104894.5|104940.5|104890.5|21
1726812100000|2024-09-20 06:01:40|104943|104893|104932.9|104882.9|104943|104893|104930.1|104880.1|34
1726812110000|2024-09-20 06:01:50|104932.7|104882.7|104927.9|104877.9|104932.7|104882.7|104916.3|104866.3|37
1726812120000|2024-09-20 06:02:00|104926.9|104876.9|104918.3|104868.3|104927.1|104877.1|104910.2|104860.2|38
1726812130000|2024-09-20 06:02:10|104921.6|104871.6|104920.7|104870.7|104926.9|104876.9|104915.4|104865.4|67
1726812140000|2024-09-20 06:02:20|104921.3|104871.3|104933.6|104883.6|104937.1|104887.1|104920.1|104870.1|63
1726812150000|2024-09-20 06:02:30|104933.3|104883.3|104931.6|104881.6|104935.8|104885.8|104926|104876|32
1726812160000|2024-09-20 06:02:40|104932.3|104882.3|104932.8|104882.8|104935.3|104885.3|104931.4|104881.4|29
1726812170000|2024-09-20 06:02:50|104932.3|104882.3|104933.3|104883.3|104935|104885|104931.4|104881.4|21
1726812180000|2024-09-20 06:03:00|104933.5|104883.5|104947.6|104897.6|104949.8|104899.8|104933.5|104883.5|31
1726812190000|2024-09-20 06:03:10|104947.2|104897.2|104945.1|104895.1|104948.8|104898.8|104941.5|104891.5|34
1726812200000|2024-09-20 06:03:20|104947.5|104897.5|104938.1|104888.1|104949.8|104899.8|104938.1|104888.1|41
1726812210000|2024-09-20 06:03:30|104938.6|104888.6|104941|104891|104942.9|104892.9|104938.6|104888.6|44
1726812220000|2024-09-20 06:03:40|104940.5|104890.5|104934.2|104884.2|104940.8|104890.8|104934.2|104884.2|34
1726812230000|2024-09-20 06:03:50|104932.8|104882.8|104922.1|104872.1|104935|104885|104918.3|104868.3|43
1726812240000|2024-09-20 06:04:00|104921.9|104871.9|104934.9|104884.9|104935.7|104885.7|104921.9|104871.9|25
1726812250000|2024-09-20 06:04:10|104937|104887|104937.9|104887.9|104942.2|104892.2|104937|104887|25
1726812260000|2024-09-20 06:04:20|104937.3|104887.3|104939.7|104889.7|104940.5|104890.5|104934|104884|24
1726812270000|2024-09-20 06:04:30|104939.8|104889.8|104938.2|104888.2|104941.4|104891.4|104933.2|104883.2|23
1726812280000|2024-09-20 06:04:40|104938.5|104888.5|104938.9|104888.9|104942.5|104892.5|104938.4|104888.4|12
1726812290000|2024-09-20 06:04:50|104939.2|104889.2|104942.4|104892.4|104943.8|104893.8|104935.8|104885.8|25
1726812300000|2024-09-20 06:05:00|104941.3|104891.3|104932|104882|104942|104892|104930.1|104880.1|27
1726812310000|2024-09-20 06:05:10|104931.8|104881.8|104935.7|104885.7|104935.7|104885.7|104930.8|104880.8|26
1726812320000|2024-09-20 06:05:20|104933.9|104883.9|104933.4|104883.4|104936.7|104886.7|104930.3|104880.3|35
1726812330000|2024-09-20 06:05:30|104933.3|104883.3|104931.6|104881.6|104934.2|104884.2|104931.4|104881.4|10
1726812340000|2024-09-20 06:05:40|104931.4|104881.4|104927.4|104877.4|104931.9|104881.9|104927.4|104877.4|23
1726812350000|2024-09-20 06:05:50|104927.5|104877.5|104913|104863|104928.2|104878.2|104912.2|104862.2|28
1726812360000|2024-09-20 06:06:00|104914.3|104864.3|104920.3|104870.3|104920.5|104870.5|104914.3|104864.3|17
1726812370000|2024-09-20 06:06:10|104919.8|104869.8|104917.8|104867.8|104920|104870|104917.7|104867.7|16
1726812380000|2024-09-20 06:06:20|104917.7|104867.7|104908.5|104858.5|104918|104868|104908.5|104858.5|16
1726812390000|2024-09-20 06:06:30|104907.7|104857.7|104909.2|104859.2|104909.5|104859.5|104903.7|104853.7|19
1726812400000|2024-09-20 06:06:40|104908.5|104858.5|104909.7|104859.7|104909.7|104859.7|104906.4|104856.4|8
1726812410000|2024-09-20 06:06:50|104909.9|104859.9|104914.4|104864.4|104916|104866|104895.8|104845.8|29
1726812420000|2024-09-20 06:07:00|104915.1|104865.1|104892.5|104842.5|104916.3|104866.3|104891.4|104841.4|34
1726812430000|2024-09-20 06:07:10|104891.7|104841.7|104863.3|104813.3|104891.7|104841.7|104860.5|104810.5|31
1726812440000|2024-09-20 06:07:20|104861.3|104811.3|104856.6|104806.6|104866.1|104816.1|104851|104801|35
1726812450000|2024-09-20 06:07:30|104858.3|104808.3|104858.2|104808.2|104860.8|104810.8|104854.6|104804.6|36
1726812460000|2024-09-20 06:07:40|104857.9|104807.9|104856.7|104806.7|104859|104809|104854.6|104804.6|28
1726812470000|2024-09-20 06:07:50|104857|104807|104859.9|104809.9|104860.6|104810.6|104856.4|104806.4|26
1726812480000|2024-09-20 06:08:00|104859.2|104809.2|104862.2|104812.2|104864.3|104814.3|104859.2|104809.2|31
1726812490000|2024-09-20 06:08:10|104865.8|104815.8|104867.2|104817.2|104868.2|104818.2|104863.6|104813.6|33
1726812500000|2024-09-20 06:08:20|104867.1|104817.1|104863.5|104813.5|104873.1|104823.1|104862.5|104812.5|31
1726812510000|2024-09-20 06:08:30|104859.2|104809.2|104862.5|104812.5|104862.8|104812.8|104853.3|104803.3|35
1726812520000|2024-09-20 06:08:40|104862|104812|104853.7|104803.7|104863.7|104813.7|104851.3|104801.3|32
1726812530000|2024-09-20 06:08:50|104853.9|104803.9|104857.6|104807.6|104860.6|104810.6|104853.9|104803.9|36
1726812540000|2024-09-20 06:09:00|104857.3|104807.3|104842.8|104792.8|104857.5|104807.5|104842.8|104792.8|38
1726812550000|2024-09-20 06:09:10|104843|104793|104838|104788|104843.3|104793.3|104838|104788|20
1726812560000|2024-09-20 06:09:20|104838.5|104788.5|104801.6|104751.6|104838.5|104788.5|104798.2|104748.2|29
1726812570000|2024-09-20 06:09:30|104800.7|104750.7|104801.5|104751.5|104803.1|104753.1|104799.8|104749.8|30
1726812580000|2024-09-20 06:09:40|104801.8|104751.8|104829.3|104779.3|104836.3|104786.3|104801.3|104751.3|30
1726812590000|2024-09-20 06:09:50|104829.2|104779.2|104816.8|104766.8|104829.8|104779.8|104816.3|104766.3|27
1726812600000|2024-09-20 06:10:00|104817.1|104767.1|104819.3|104769.3|104821.5|104771.5|104816.5|104766.5|24
1726812610000|2024-09-20 06:10:10|104818.7|104768.7|104807.3|104757.3|104818.7|104768.7|104806.7|104756.7|32
1726812620000|2024-09-20 06:10:20|104806.6|104756.6|104806.3|104756.3|104807.6|104757.6|104805.3|104755.3|12
1726812630000|2024-09-20 06:10:30|104806.5|104756.5|104806.2|104756.2|104806.5|104756.5|104803.9|104753.9|15
1726812640000|2024-09-20 06:10:40|104806.5|104756.5|104803.8|104753.8|104806.9|104756.9|104801.5|104751.5|12
1726812650000|2024-09-20 06:10:50|104803.4|104753.4|104792.5|104742.5|104803.7|104753.7|104787.5|104737.5|25
1726812660000|2024-09-20 06:11:00|104792.9|104742.9|104788.3|104738.3|104795.6|104745.6|104787.7|104737.7|22
1726812670000|2024-09-20 06:11:10|104788.6|104738.6|104806|104756|104806.3|104756.3|104788.6|104738.6|28
1726812680000|2024-09-20 06:11:20|104805.9|104755.9|104818.6|104768.6|104818.6|104768.6|104805.8|104755.8|24
1726812690000|2024-09-20 06:11:30|104818.1|104768.1|104817|104767|104818.6|104768.6|104816.5|104766.5|12
1726812700000|2024-09-20 06:11:40|104817.6|104767.6|104820.7|104770.7|104826.3|104776.3|104817.5|104767.5|35
1726812710000|2024-09-20 06:11:50|104821|104771|104819.4|104769.4|104821|104771|104816.9|104766.9|19
1726812720000|2024-09-20 06:12:00|104819.6|104769.6|104818|104768|104826|104776|104818|104768|25
1726812730000|2024-09-20 06:12:10|104817.7|104767.7|104816.6|104766.6|104817.7|104767.7|104813.2|104763.2|21
1726812740000|2024-09-20 06:12:20|104816.3|104766.3|104826.4|104776.4|104828.2|104778.2|104816.3|104766.3|13
1726812750000|2024-09-20 06:12:30|104827|104777|104833.3|104783.3|104833.7|104783.7|104827|104777|23
1726812760000|2024-09-20 06:12:40|104833.2|104783.2|104828.5|104778.5|104834.9|104784.9|104822.9|104772.9|30
1726812770000|2024-09-20 06:12:50|104828.7|104778.7|104830.6|104780.6|104830.6|104780.6|104827.9|104777.9|15
1726812780000|2024-09-20 06:13:00|104830.3|104780.3|104830.2|104780.2|104830.9|104780.9|104830|104780|15
1726812790000|2024-09-20 06:13:10|104829.9|104779.9|104824.2|104774.2|104829.9|104779.9|104824.2|104774.2|10
1726812800000|2024-09-20 06:13:20|104824.3|104774.3|104821.8|104771.8|104824.5|104774.5|104821.3|104771.3|14
1726812810000|2024-09-20 06:13:30|104821.9|104771.9|104820.9|104770.9|104822.1|104772.1|104820.9|104770.9|8
1726812820000|2024-09-20 06:13:40|104820.8|104770.8|104818.7|104768.7|104820.8|104770.8|104818.1|104768.1|11
1726812830000|2024-09-20 06:13:50|104818.5|104768.5|104813.8|104763.8|104818.7|104768.7|104813.8|104763.8|16
1726812840000|2024-09-20 06:14:00|104810.9|104760.9|104789.1|104739.1|104810.9|104760.9|104789.1|104739.1|26
1726812850000|2024-09-20 06:14:10|104788.4|104738.4|104783.1|104733.1|104788.4|104738.4|104781.6|104731.6|23
1726812860000|2024-09-20 06:14:20|104783.4|104733.4|104787|104737|104788.1|104738.1|104783.2|104733.2|18
1726812870000|2024-09-20 06:14:30|104786.9|104736.9|104786.8|104736.8|104787.1|104737.1|104786.6|104736.6|7
1726812880000|2024-09-20 06:14:40|104787.1|104737.1|104786.6|104736.6|104787.1|104737.1|104785.6|104735.6|8
1726812890000|2024-09-20 06:14:50|104786.7|104736.7|104788.3|104738.3|104788.7|104738.7|104786.7|104736.7|12
1726812900000|2024-09-20 06:15:00|104788.6|104738.6|104789.4|104739.4|104790.6|104740.6|104786.7|104736.7|32
1726812910000|2024-09-20 06:15:10|104789.5|104739.5|104789.7|104739.7|104805.4|104755.4|104789.5|104739.5|28
1726812920000|2024-09-20 06:15:20|104789.2|104739.2|104797.3|104747.3|104799.1|104749.1|104788.3|104738.3|23
1726812930000|2024-09-20 06:15:30|104797.6|104747.6|104793.2|104743.2|104797.7|104747.7|104793.1|104743.1|15
1726812940000|2024-09-20 06:15:40|104793.5|104743.5|104796|104746|104796.6|104746.6|104793.5|104743.5|16
1726812950000|2024-09-20 06:15:50|104795.7|104745.7|104795.6|104745.6|104796|104746|104795.5|104745.5|8
1726812960000|2024-09-20 06:16:00|104795.8|104745.8|104795.1|104745.1|104796.6|104746.6|104794.3|104744.3|22
1726812970000|2024-09-20 06:16:10|104794.4|104744.4|104803.1|104753.1|104803.1|104753.1|104794.4|104744.4|12
1726812980000|2024-09-20 06:16:20|104803.7|104753.7|104804.3|104754.3|104805.4|104755.4|104802.8|104752.8|27
1726812990000|2024-09-20 06:16:30|104804.1|104754.1|104806.5|104756.5|104806.5|104756.5|104804.1|104754.1|18
1726813000000|2024-09-20 06:16:40|104806.3|104756.3|104810|104760|104810.1|104760.1|104806|104756|17
1726813010000|2024-09-20 06:16:50|104810.3|104760.3|104818.8|104768.8|104818.8|104768.8|104809.8|104759.8|15
1726813020000|2024-09-20 06:17:00|104818.7|104768.7|104814.1|104764.1|104823.1|104773.1|104813.8|104763.8|36
1726813030000|2024-09-20 06:17:10|104813.6|104763.6|104811.3|104761.3|104814.4|104764.4|104811.3|104761.3|11
1726813040000|2024-09-20 06:17:20|104811.1|104761.1|104807.9|104757.9|104812.3|104762.3|104807.8|104757.8|15
1726813050000|2024-09-20 06:17:30|104807.8|104757.8|104807|104757|104807.8|104757.8|104807|104757|8
1726813060000|2024-09-20 06:17:40|104806.6|104756.6|104803.6|104753.6|104806.7|104756.7|104803.4|104753.4|20
1726813070000|2024-09-20 06:17:50|104803.8|104753.8|104805.8|104755.8|104805.8|104755.8|104802.8|104752.8|23
1726813080000|2024-09-20 06:18:00|104806|104756|104832.2|104782.2|104832.6|104782.6|104792.2|104742.2|40
1726813090000|2024-09-20 06:18:10|104829.7|104779.7|104823.7|104773.7|104829.7|104779.7|104823.6|104773.6|9
1726813100000|2024-09-20 06:18:20|104823.6|104773.6|104824.1|104774.1|104824.1|104774.1|104820.1|104770.1|14
1726813110000|2024-09-20 06:18:30|104823.5|104773.5|104816.6|104766.6|104824|104774|104813.9|104763.9|20
1726813120000|2024-09-20 06:18:40|104816.4|104766.4|104825.6|104775.6|104826.6|104776.6|104816.4|104766.4|31
1726813130000|2024-09-20 06:18:50|104825.8|104775.8|104833.1|104783.1|104836.2|104786.2|104825.8|104775.8|31
1726813140000|2024-09-20 06:19:00|104832.7|104782.7|104816.7|104766.7|104832.8|104782.8|104812|104762|25
1726813150000|2024-09-20 06:19:10|104819.5|104769.5|104827.7|104777.7|104832.7|104782.7|104819.5|104769.5|30
1726813160000|2024-09-20 06:19:20|104827.5|104777.5|104825.6|104775.6|104829.5|104779.5|104824.9|104774.9|14
1726813170000|2024-09-20 06:19:30|104825.3|104775.3|104817.4|104767.4|104831|104781|104817.1|104767.1|18
1726813180000|2024-09-20 06:19:40|104817.8|104767.8|104815.7|104765.7|104821.5|104771.5|104815.7|104765.7|18
1726813190000|2024-09-20 06:19:50|104815.5|104765.5|104820.5|104770.5|104820.5|104770.5|104815.5|104765.5|13
1726813200000|2024-09-20 06:20:00|104820.9|104770.9|104817.5|104767.5|104820.9|104770.9|104817.4|104767.4|17
1726813210000|2024-09-20 06:20:10|104817.4|104767.4|104820.4|104770.4|104822.1|104772.1|104817.4|104767.4|26
1726813220000|2024-09-20 06:20:20|104819.4|104769.4|104823.2|104773.2|104826.4|104776.4|104819.4|104769.4|22
1726813230000|2024-09-20 06:20:30|104823.5|104773.5|104824.1|104774.1|104825|104775|104822.7|104772.7|16
1726813240000|2024-09-20 06:20:40|104823.9|104773.9|104835.2|104785.2|104836|104786|104822.6|104772.6|18
1726813250000|2024-09-20 06:20:50|104835.1|104785.1|104827.2|104777.2|104835.7|104785.7|104825.8|104775.8|20
1726813260000|2024-09-20 06:21:00|104826.8|104776.8|104825.8|104775.8|104827.8|104777.8|104825|104775|22
1726813270000|2024-09-20 06:21:10|104825.6|104775.6|104825.4|104775.4|104825.7|104775.7|104825.4|104775.4|4
1726813280000|2024-09-20 06:21:20|104825.3|104775.3|104819.4|104769.4|104825.3|104775.3|104813.6|104763.6|32
1726813290000|2024-09-20 06:21:30|104820|104770|104824.4|104774.4|104824.4|104774.4|104819.7|104769.7|14
1726813300000|2024-09-20 06:21:40|104824.8|104774.8|104836.4|104786.4|104837|104787|104824.8|104774.8|26
1726813310000|2024-09-20 06:21:50|104836.3|104786.3|104835.1|104785.1|104836.3|104786.3|104833.8|104783.8|10
1726813320000|2024-09-20 06:22:00|104836|104786|104835|104785|104837|104787|104835|104785|14
1726813330000|2024-09-20 06:22:10|104834.5|104784.5|104823.7|104773.7|104834.5|104784.5|104818.3|104768.3|29
1726813340000|2024-09-20 06:22:20|104823.5|104773.5|104815.3|104765.3|104823.5|104773.5|104815.3|104765.3|18
1726813350000|2024-09-20 06:22:30|104815.2|104765.2|104807.9|104757.9|104817.2|104767.2|104807.9|104757.9|23
1726813360000|2024-09-20 06:22:40|104807.3|104757.3|104803.1|104753.1|104807.3|104757.3|104803.1|104753.1|17
1726813370000|2024-09-20 06:22:50|104803|104753|104797.7|104747.7|104803|104753|104797|104747|20
1726813380000|2024-09-20 06:23:00|104797.9|104747.9|104785.9|104735.9|104804.6|104754.6|104785.9|104735.9|19
1726813390000|2024-09-20 06:23:10|104783.2|104733.2|104788|104738|104799.2|104749.2|104782.8|104732.8|26
1726813400000|2024-09-20 06:23:20|104787.4|104737.4|104785.6|104735.6|104788.3|104738.3|104782.9|104732.9|17
1726813410000|2024-09-20 06:23:30|104784.7|104734.7|104792.6|104742.6|104795.1|104745.1|104784.7|104734.7|14
1726813420000|2024-09-20 06:23:40|104793.2|104743.2|104794.3|104744.3|104797.2|104747.2|104792|104742|21
1726813430000|2024-09-20 06:23:50|104794.4|104744.4|104793.8|104743.8|104794.8|104744.8|104793.2|104743.2|12
1726813440000|2024-09-20 06:24:00|104793.1|104743.1|104775.8|104725.8|104793.1|104743.1|104774.8|104724.8|22
1726813450000|2024-09-20 06:24:10|104775.6|104725.6|104774|104724|104775.6|104725.6|104771.7|104721.7|22
1726813460000|2024-09-20 06:24:20|104774.2|104724.2|104772.5|104722.5|104775.5|104725.5|104772.4|104722.4|15
1726813470000|2024-09-20 06:24:30|104772.4|104722.4|104782.6|104732.6|104782.6|104732.6|104772.2|104722.2|20
1726813480000|2024-09-20 06:24:40|104782.8|104732.8|104780.4|104730.4|104783.2|104733.2|104780.4|104730.4|6
1726813490000|2024-09-20 06:24:50|104780.3|104730.3|104780|104730|104780.7|104730.7|104779|104729|17
1726813500000|2024-09-20 06:25:00|104780.1|104730.1|104781.8|104731.8|104781.8|104731.8|104779.4|104729.4|11
1726813510000|2024-09-20 06:25:10|104781.9|104731.9|104774.4|104724.4|104782.2|104732.2|104774.4|104724.4|22
1726813520000|2024-09-20 06:25:20|104774|104724|104768.7|104718.7|104774|104724|104766.7|104716.7|29
1726813530000|2024-09-20 06:25:30|104769.2|104719.2|104777.9|104727.9|104778.2|104728.2|104769.2|104719.2|23
1726813540000|2024-09-20 06:25:40|104777.5|104727.5|104767.4|104717.4|104779|104729|104767.4|104717.4|30
1726813550000|2024-09-20 06:25:50|104767.1|104717.1|104754.4|104704.4|104767.1|104717.1|104741.4|104691.4|30
1726813560000|2024-09-20 06:26:00|104754.1|104704.1|104767.2|104717.2|104767.2|104717.2|104754.1|104704.1|34
1726813570000|2024-09-20 06:26:10|104768.1|104718.1|104760.5|104710.5|104770.6|104720.6|104758.7|104708.7|31
1726813580000|2024-09-20 06:26:20|104760.7|104710.7|104760.5|104710.5|104762.6|104712.6|104760.5|104710.5|21
1726813590000|2024-09-20 06:26:30|104761.1|104711.1|104762.4|104712.4|104770.5|104720.5|104761.1|104711.1|36
1726813600000|2024-09-20 06:26:40|104762.6|104712.6|104766.5|104716.5|104766.9|104716.9|104762.2|104712.2|19
1726813610000|2024-09-20 06:26:50|104766.4|104716.4|104759.9|104709.9|104766.4|104716.4|104759.7|104709.7|20
1726813620000|2024-09-20 06:27:00|104759.7|104709.7|104749|104699|104759.7|104709.7|104741.8|104691.8|31
1726813630000|2024-09-20 06:27:10|104748|104698|104749|104699|104751.7|104701.7|104747.8|104697.8|20
1726813640000|2024-09-20 06:27:20|104748.9|104698.9|104753.1|104703.1|104753.1|104703.1|104747.3|104697.3|17
1726813650000|2024-09-20 06:27:30|104753.3|104703.3|104753.1|104703.1|104753.5|104703.5|104752.3|104702.3|19
1726813660000|2024-09-20 06:27:40|104753.5|104703.5|104754.3|104704.3|104754.3|104704.3|104753.2|104703.2|11
1726813670000|2024-09-20 06:27:50|104754.2|104704.2|104747.2|104697.2|104754.2|104704.2|104745.4|104695.4|16
1726813680000|2024-09-20 06:28:00|104748.2|104698.2|104745.9|104695.9|104751|104701|104745.4|104695.4|18
1726813690000|2024-09-20 06:28:10|104745.8|104695.8|104735.3|104685.3|104747.1|104697.1|104735|104685|29
1726813700000|2024-09-20 06:28:20|104735|104685|104731.4|104681.4|104735.3|104685.3|104725.8|104675.8|32
1726813710000|2024-09-20 06:28:30|104731|104681|104723.3|104673.3|104731.4|104681.4|104722|104672|27
1726813720000|2024-09-20 06:28:40|104725.3|104675.3|104723.4|104673.4|104727.8|104677.8|104718.3|104668.3|30
1726813730000|2024-09-20 06:28:50|104723.3|104673.3|104724.4|104674.4|104724.4|104674.4|104721.8|104671.8|23
1726813740000|2024-09-20 06:29:00|104724.7|104674.7|104719.4|104669.4|104726.5|104676.5|104716.3|104666.3|24
1726813750000|2024-09-20 06:29:10|104719.1|104669.1|104713.5|104663.5|104719.1|104669.1|104713.1|104663.1|28
1726813760000|2024-09-20 06:29:20|104712.5|104662.5|104717.4|104667.4|104718.2|104668.2|104712.5|104662.5|21
1726813770000|2024-09-20 06:29:30|104717.2|104667.2|104723.2|104673.2|104723.5|104673.5|104717.2|104667.2|16
1726813780000|2024-09-20 06:29:40|104723.3|104673.3|104724.2|104674.2|104724.2|104674.2|104722.8|104672.8|10
1726813790000|2024-09-20 06:29:50|104723.9|104673.9|104718.4|104668.4|104723.9|104673.9|104716.3|104666.3|12
1726813800000|2024-09-20 06:30:00|104718.5|104668.5|104717.9|104667.9|104724.7|104674.7|104717.9|104667.9|21
1726813810000|2024-09-20 06:30:10|104719|104669|104722.7|104672.7|104722.7|104672.7|104719|104669|14
1726813820000|2024-09-20 06:30:20|104721.4|104671.4|104715.1|104665.1|104721.8|104671.8|104715.1|104665.1|18
1726813830000|2024-09-20 06:30:30|104714.9|104664.9|104714.9|104664.9|104716.3|104666.3|104712|104662|29
1726813840000|2024-09-20 06:30:40|104715.2|104665.2|104715.1|104665.1|104715.2|104665.2|104712.9|104662.9|22
1726813850000|2024-09-20 06:30:50|104716.3|104666.3|104718.1|104668.1|104718.3|104668.3|104713.1|104663.1|24
1726813860000|2024-09-20 06:31:00|104715.7|104665.7|104716|104666|104720.4|104670.4|104715.7|104665.7|13
1726813870000|2024-09-20 06:31:10|104715.8|104665.8|104713.9|104663.9|104716.7|104666.7|104713.2|104663.2|25
1726813880000|2024-09-20 06:31:20|104715|104665|104687.7|104637.7|104715.3|104665.3|104686.1|104636.1|29
1726813890000|2024-09-20 06:31:30|104687.2|104637.2|104693.4|104643.4|104697.7|104647.7|104685.6|104635.6|39
1726813900000|2024-09-20 06:31:40|104693|104643|104693.6|104643.6|104698.2|104648.2|104693|104643|19
1726813910000|2024-09-20 06:31:50|104693.8|104643.8|104693.1|104643.1|104695.6|104645.6|104691.9|104641.9|17
1726813920000|2024-09-20 06:32:00|104691.8|104641.8|104696.9|104646.9|104697.9|104647.9|104691.8|104641.8|20
1726813930000|2024-09-20 06:32:10|104695.3|104645.3|104694.8|104644.8|104695.8|104645.8|104692.2|104642.2|17
1726813940000|2024-09-20 06:32:20|104695.1|104645.1|104697|104647|104699.3|104649.3|104693.6|104643.6|21
1726813950000|2024-09-20 06:32:30|104697.3|104647.3|104700.1|104650.1|104701.3|104651.3|104697.3|104647.3|9
1726813960000|2024-09-20 06:32:40|104699.7|104649.7|104703.7|104653.7|104704.7|104654.7|104699.7|104649.7|10
1726813970000|2024-09-20 06:32:50|104704.1|104654.1|104703.5|104653.5|104705.9|104655.9|104703.5|104653.5|8
1726813980000|2024-09-20 06:33:00|104704.8|104654.8|104698.8|104648.8|104705.2|104655.2|104695.2|104645.2|20
1726813990000|2024-09-20 06:33:10|104699.3|104649.3|104712.1|104662.1|104716.3|104666.3|104699.3|104649.3|25
1726814000000|2024-09-20 06:33:20|104711.7|104661.7|104696.4|104646.4|104711.7|104661.7|104696.4|104646.4|25
1726814010000|2024-09-20 06:33:30|104695.6|104645.6|104682.2|104632.2|104695.6|104645.6|104681|104631|29
1726814020000|2024-09-20 06:33:40|104681|104631|104679.5|104629.5|104681.5|104631.5|104677.6|104627.6|20
1726814030000|2024-09-20 06:33:50|104679.4|104629.4|104674.9|104624.9|104683.1|104633.1|104674.9|104624.9|23
1726814040000|2024-09-20 06:34:00|104674.7|104624.7|104672.9|104622.9|104674.8|104624.8|104670.6|104620.6|24
1726814050000|2024-09-20 06:34:10|104672.6|104622.6|104653.6|104603.6|104672.6|104622.6|104653.6|104603.6|28
1726814060000|2024-09-20 06:34:20|104653.2|104603.2|104649.4|104599.4|104653.2|104603.2|104649.1|104599.1|29
1726814070000|2024-09-20 06:34:30|104649.5|104599.5|104654.3|104604.3|104654.4|104604.4|104649.4|104599.4|30
1726814080000|2024-09-20 06:34:40|104653.9|104603.9|104651.7|104601.7|104654.2|104604.2|104648.9|104598.9|27
1726814090000|2024-09-20 06:34:50|104651.3|104601.3|104651.7|104601.7|104652.7|104602.7|104650.1|104600.1|21
1726814100000|2024-09-20 06:35:00|104652.1|104602.1|104661|104611|104661.8|104611.8|104652|104602|40
1726814110000|2024-09-20 06:35:10|104660.9|104610.9|104671.6|104621.6|104671.6|104621.6|104660.6|104610.6|28
1726814120000|2024-09-20 06:35:20|104671.9|104621.9|104679|104629|104695.7|104645.7|104671.8|104621.8|52
1726814130000|2024-09-20 06:35:30|104677.1|104627.1|104686.7|104636.7|104687.5|104637.5|104677.1|104627.1|20
1726814140000|2024-09-20 06:35:40|104686.8|104636.8|104676.2|104626.2|104686.8|104636.8|104676.2|104626.2|33
1726814150000|2024-09-20 06:35:50|104676.4|104626.4|104677.3|104627.3|104681.8|104631.8|104675.2|104625.2|29
1726814160000|2024-09-20 06:36:00|104677|104627|104676.5|104626.5|104681.1|104631.1|104676.5|104626.5|32
1726814170000|2024-09-20 06:36:10|104676.2|104626.2|104676.6|104626.6|104677.1|104627.1|104668.8|104618.8|30
1726814180000|2024-09-20 06:36:20|104677.1|104627.1|104680.1|104630.1|104680.1|104630.1|104676.1|104626.1|20
1726814190000|2024-09-20 06:36:30|104680|104630|104691.9|104641.9|104691.9|104641.9|104680|104630|28
1726814200000|2024-09-20 06:36:40|104692.1|104642.1|104696.6|104646.6|104698|104648|104692.1|104642.1|39
1726814210000|2024-09-20 06:36:50|104696.5|104646.5|104696.2|104646.2|104696.8|104646.8|104691.9|104641.9|28
1726814220000|2024-09-20 06:37:00|104696.6|104646.6|104703.1|104653.1|104706.9|104656.9|104691.7|104641.7|53
1726814230000|2024-09-20 06:37:10|104702.8|104652.8|104699.7|104649.7|104705.2|104655.2|104696.8|104646.8|40
1726814240000|2024-09-20 06:37:20|104699.4|104649.4|104707.2|104657.2|104707.2|104657.2|104699.4|104649.4|43
1726814250000|2024-09-20 06:37:30|104706.8|104656.8|104694.8|104644.8|104708|104658|104694.8|104644.8|38
1726814260000|2024-09-20 06:37:40|104694.9|104644.9|104701.8|104651.8|104701.8|104651.8|104694.9|104644.9|29
1726814270000|2024-09-20 06:37:50|104702.1|104652.1|104712.1|104662.1|104716.1|104666.1|104702.1|104652.1|36
1726814280000|2024-09-20 06:38:00|104711.8|104661.8|104710.4|104660.4|104712.2|104662.2|104704.2|104654.2|40
1726814290000|2024-09-20 06:38:10|104711.2|104661.2|104705.6|104655.6|104716.2|104666.2|104705.5|104655.5|36
1726814300000|2024-09-20 06:38:20|104705.2|104655.2|104705.8|104655.8|104706.1|104656.1|104703.1|104653.1|20
1726814310000|2024-09-20 06:38:30|104705|104655|104719.8|104669.8|104719.8|104669.8|104702.2|104652.2|40
1726814320000|2024-09-20 06:38:40|104720.1|104670.1|104718.3|104668.3|104721.8|104671.8|104712.4|104662.4|41
1726814330000|2024-09-20 06:38:50|104719.5|104669.5|104721.8|104671.8|104724.6|104674.6|104719.5|104669.5|18
1726814340000|2024-09-20 06:39:00|104720.5|104670.5|104722|104672|104722.3|104672.3|104715.9|104665.9|31
1726814350000|2024-09-20 06:39:10|104722.4|104672.4|104733.2|104683.2|104737.2|104687.2|104722.4|104672.4|38
1726814360000|2024-09-20 06:39:20|104732.1|104682.1|104724.8|104674.8|104732.1|104682.1|104723|104673|23
1726814370000|2024-09-20 06:39:30|104725|104675|104729.4|104679.4|104730.3|104680.3|104725|104675|25
1726814380000|2024-09-20 06:39:40|104728.4|104678.4|104725.8|104675.8|104732.7|104682.7|104725.8|104675.8|28
1726814390000|2024-09-20 06:39:50|104725.4|104675.4|104726.4|104676.4|104726.4|104676.4|104722.7|104672.7|21
1726814400000|2024-09-20 06:40:00|104726.3|104676.3|104715.5|104665.5|104726.7|104676.7|104715.3|104665.3|39
1726814410000|2024-09-20 06:40:10|104715.4|104665.4|104712.3|104662.3|104720.8|104670.8|104711.6|104661.6|44
1726814420000|2024-09-20 06:40:20|104711.3|104661.3|104725.6|104675.6|104725.6|104675.6|104705.8|104655.8|49
1726814430000|2024-09-20 06:40:30|104725.8|104675.8|104717.4|104667.4|104728|104678|104717.4|104667.4|39
1726814440000|2024-09-20 06:40:40|104717.2|104667.2|104717.2|104667.2|104717.2|104667.2|104715.6|104665.6|8
1726814450000|2024-09-20 06:40:50|104717|104667|104727.4|104677.4|104728.8|104678.8|104716.9|104666.9|31
1726814460000|2024-09-20 06:41:00|104727.8|104677.8|104716.2|104666.2|104732|104682|104716.2|104666.2|34
1726814470000|2024-09-20 06:41:10|104715.9|104665.9|104711.7|104661.7|104715.9|104665.9|104708.4|104658.4|34
1726814480000|2024-09-20 06:41:20|104711.8|104661.8|104710.8|104660.8|104711.8|104661.8|104709.5|104659.5|20
1726814490000|2024-09-20 06:41:30|104710.7|104660.7|104721.6|104671.6|104721.6|104671.6|104710.2|104660.2|34
1726814500000|2024-09-20 06:41:40|104721.8|104671.8|104720.2|104670.2|104723.3|104673.3|104718.5|104668.5|24
1726814510000|2024-09-20 06:41:50|104720.1|104670.1|104720.8|104670.8|104721.6|104671.6|104720.1|104670.1|10
1726814520000|2024-09-20 06:42:00|104721.6|104671.6|104720.5|104670.5|104726.2|104676.2|104719.5|104669.5|18
1726814530000|2024-09-20 06:42:10|104720.7|104670.7|104719.2|104669.2|104721.9|104671.9|104714.3|104664.3|24
1726814540000|2024-09-20 06:42:20|104719.4|104669.4|104713|104663|104719.6|104669.6|104713|104663|21
1726814550000|2024-09-20 06:42:30|104713.2|104663.2|104716.5|104666.5|104728.8|104678.8|104713.2|104663.2|47
1726814560000|2024-09-20 06:42:40|104716|104666|104714.4|104664.4|104718.2|104668.2|104713.6|104663.6|34
1726814570000|2024-09-20 06:42:50|104714.6|104664.6|104715.4|104665.4|104715.4|104665.4|104713.7|104663.7|16
1726814580000|2024-09-20 06:43:00|104715.7|104665.7|104701.9|104651.9|104715.7|104665.7|104701.9|104651.9|35
1726814590000|2024-09-20 06:43:10|104702.1|104652.1|104699.8|104649.8|104702.1|104652.1|104699.8|104649.8|14
1726814600000|2024-09-20 06:43:20|104699.6|104649.6|104701.2|104651.2|104703|104653|104699.6|104649.6|25
1726814610000|2024-09-20 06:43:30|104700.8|104650.8|104702.4|104652.4|104704.4|104654.4|104700.8|104650.8|22
1726814620000|2024-09-20 06:43:40|104702.7|104652.7|104709.3|104659.3|104709.3|104659.3|104702.4|104652.4|26
1726814630000|2024-09-20 06:43:50|104709.1|104659.1|104714.6|104664.6|104716.9|104666.9|104709.1|104659.1|19
1726814640000|2024-09-20 06:44:00|104715.6|104665.6|104700.2|104650.2|104716.7|104666.7|104699.7|104649.7|30
1726814650000|2024-09-20 06:44:10|104700.1|104650.1|104700.6|104650.6|104701.2|104651.2|104698.7|104648.7|18
1726814660000|2024-09-20 06:44:20|104700.7|104650.7|104702.2|104652.2|104703.6|104653.6|104699.4|104649.4|21
1726814670000|2024-09-20 06:44:30|104703|104653|104710.4|104660.4|104713.5|104663.5|104703|104653|27
1726814680000|2024-09-20 06:44:40|104710.1|104660.1|104704.9|104654.9|104710.1|104660.1|104702.2|104652.2|20
1726814690000|2024-09-20 06:44:50|104704.3|104654.3|104701.8|104651.8|104705.3|104655.3|104700.4|104650.4|15
1726814700000|2024-09-20 06:45:00|104701.7|104651.7|104698.8|104648.8|104705|104655|104698.8|104648.8|23
1726814710000|2024-09-20 06:45:10|104698.6|104648.6|104695.3|104645.3|104700|104650|104691.5|104641.5|30
1726814720000|2024-09-20 06:45:20|104695.4|104645.4|104695.3|104645.3|104699.1|104649.1|104694.7|104644.7|18
1726814730000|2024-09-20 06:45:30|104695|104645|104684.5|104634.5|104695|104645|104684.5|104634.5|16
1726814740000|2024-09-20 06:45:40|104684.6|104634.6|104698.5|104648.5|104698.7|104648.7|104683.8|104633.8|25
1726814750000|2024-09-20 06:45:50|104698.7|104648.7|104699.8|104649.8|104701.8|104651.8|104698.6|104648.6|16
1726814760000|2024-09-20 06:46:00|104699.7|104649.7|104697.1|104647.1|104704.5|104654.5|104697|104647|32
1726814770000|2024-09-20 06:46:10|104696.9|104646.9|104684.1|104634.1|104697.6|104647.6|104683.6|104633.6|33
1726814780000|2024-09-20 06:46:20|104683.9|104633.9|104681.8|104631.8|104683.9|104633.9|104681.8|104631.8|16
1726814790000|2024-09-20 06:46:30|104682|104632|104681.4|104631.4|104682.1|104632.1|104676.9|104626.9|14
1726814800000|2024-09-20 06:46:40|104681.9|104631.9|104682.1|104632.1|104683|104633|104681.8|104631.8|11
1726814810000|2024-09-20 06:46:50|104682|104632|104673.7|104623.7|104682|104632|104672.8|104622.8|17
1726814820000|2024-09-20 06:47:00|104673.9|104623.9|104659.4|104609.4|104676.2|104626.2|104657.5|104607.5|43
1726814830000|2024-09-20 06:47:10|104660|104610|104656.6|104606.6|104660.9|104610.9|104656.6|104606.6|21
1726814840000|2024-09-20 06:47:20|104656.4|104606.4|104659.3|104609.3|104659.3|104609.3|104656.3|104606.3|24
1726814850000|2024-09-20 06:47:30|104659|104609|104658|104608|104659|104609|104656.8|104606.8|22
1726814860000|2024-09-20 06:47:40|104657.6|104607.6|104666.3|104616.3|104668.9|104618.9|104657.6|104607.6|29
1726814870000|2024-09-20 06:47:50|104666.1|104616.1|104653.6|104603.6|104666.9|104616.9|104652.5|104602.5|32
1726814880000|2024-09-20 06:48:00|104653.4|104603.4|104650.4|104600.4|104655.1|104605.1|104650.2|104600.2|32
1726814890000|2024-09-20 06:48:10|104650.5|104600.5|104656.6|104606.6|104656.6|104606.6|104649.9|104599.9|25
1726814900000|2024-09-20 06:48:20|104657.8|104607.8|104658.8|104608.8|104659|104609|104657.3|104607.3|18
1726814910000|2024-09-20 06:48:30|104658.7|104608.7|104677.6|104627.6|104678.8|104628.8|104658.7|104608.7|32
1726814920000|2024-09-20 06:48:40|104676.8|104626.8|104674.9|104624.9|104677.2|104627.2|104671.1|104621.1|33
1726814930000|2024-09-20 06:48:50|104677.3|104627.3|104674.1|104624.1|104677.7|104627.7|104672.4|104622.4|29
1726814940000|2024-09-20 06:49:00|104674|104624|104676.2|104626.2|104682.4|104632.4|104674|104624|27
1726814950000|2024-09-20 06:49:10|104675.9|104625.9|104675.7|104625.7|104678.6|104628.6|104675.2|104625.2|25
1726814960000|2024-09-20 06:49:20|104675.6|104625.6|104672.4|104622.4|104677.4|104627.4|104671.4|104621.4|26
1726814970000|2024-09-20 06:49:30|104672|104622|104663.1|104613.1|104672|104622|104663.1|104613.1|20
1726814980000|2024-09-20 06:49:40|104662.8|104612.8|104656.8|104606.8|104663.2|104613.2|104652.1|104602.1|39
1726814990000|2024-09-20 06:49:50|104656.9|104606.9|104667.3|104617.3|104667.3|104617.3|104656.5|104606.5|22
1726815000000|2024-09-20 06:50:00|104667.5|104617.5|104670.4|104620.4|104672|104622|104667.3|104617.3|16
1726815010000|2024-09-20 06:50:10|104670.3|104620.3|104676|104626|104676.4|104626.4|104669.8|104619.8|21
1726815020000|2024-09-20 06:50:20|104676.2|104626.2|104670.9|104620.9|104676.3|104626.3|104670.8|104620.8|23
1726815030000|2024-09-20 06:50:30|104670.8|104620.8|104666.8|104616.8|104671.2|104621.2|104666.3|104616.3|19
1726815040000|2024-09-20 06:50:40|104666.7|104616.7|104663.6|104613.6|104667|104617|104662.8|104612.8|21
1726815050000|2024-09-20 06:50:50|104663.8|104613.8|104664|104614|104671.8|104621.8|104663.6|104613.6|30
1726815060000|2024-09-20 06:51:00|104664.2|104614.2|104676.1|104626.1|104677.2|104627.2|104664.2|104614.2|32
1726815070000|2024-09-20 06:51:10|104676|104626|104676.2|104626.2|104676.2|104626.2|104676|104626|5
1726815080000|2024-09-20 06:51:20|104676.3|104626.3|104663.4|104613.4|104676.9|104626.9|104663.4|104613.4|22
1726815090000|2024-09-20 06:51:30|104663.2|104613.2|104680.9|104630.9|104681.3|104631.3|104662.8|104612.8|26
1726815100000|2024-09-20 06:51:40|104681.4|104631.4|104682.7|104632.7|104685.9|104635.9|104681.4|104631.4|24
1726815110000|2024-09-20 06:51:50|104682.6|104632.6|104685|104635|104688.1|104638.1|104681.6|104631.6|35
1726815120000|2024-09-20 06:52:00|104685.7|104635.7|104699|104649|104699.9|104649.9|104683.9|104633.9|40
1726815130000|2024-09-20 06:52:10|104699.3|104649.3|104704.6|104654.6|104704.7|104654.7|104693.5|104643.5|32
1726815140000|2024-09-20 06:52:20|104704.7|104654.7|104725.6|104675.6|104725.6|104675.6|104704.7|104654.7|25
1726815150000|2024-09-20 06:52:30|104724.9|104674.9|104722.1|104672.1|104725.3|104675.3|104722.1|104672.1|20
1726815160000|2024-09-20 06:52:40|104722.9|104672.9|104727|104677|104727.3|104677.3|104718.9|104668.9|25
1726815170000|2024-09-20 06:52:50|104726.9|104676.9|104728.9|104678.9|104731.8|104681.8|104726.4|104676.4|30
1726815180000|2024-09-20 06:53:00|104728.5|104678.5|104722.3|104672.3|104728.5|104678.5|104722.3|104672.3|21
1726815190000|2024-09-20 06:53:10|104722.2|104672.2|104719.8|104669.8|104723.7|104673.7|104719.5|104669.5|28
1726815200000|2024-09-20 06:53:20|104719.4|104669.4|104722.9|104672.9|104723.6|104673.6|104719.4|104669.4|19
1726815210000|2024-09-20 06:53:30|104722.8|104672.8|104729.4|104679.4|104729.4|104679.4|104722.6|104672.6|30
1726815220000|2024-09-20 06:53:40|104730.7|104680.7|104742.4|104692.4|104742.8|104692.8|104730.7|104680.7|22
1726815230000|2024-09-20 06:53:50|104742.3|104692.3|104743.2|104693.2|104744.7|104694.7|104739.6|104689.6|20
1726815240000|2024-09-20 06:54:00|104742.9|104692.9|104741.1|104691.1|104742.9|104692.9|104737.1|104687.1|30
1726815250000|2024-09-20 06:54:10|104741.6|104691.6|104745|104695|104745.8|104695.8|104740.2|104690.2|24
1726815260000|2024-09-20 06:54:20|104744.8|104694.8|104754.7|104704.7|104755.8|104705.8|104743.3|104693.3|29
1726815270000|2024-09-20 06:54:30|104754.6|104704.6|104751|104701|104754.6|104704.6|104750.3|104700.3|17
1726815280000|2024-09-20 06:54:40|104751.2|104701.2|104745.5|104695.5|104751.2|104701.2|104743.2|104693.2|31
1726815290000|2024-09-20 06:54:50|104745.2|104695.2|104742.6|104692.6|104745.6|104695.6|104740.1|104690.1|30
1726815300000|2024-09-20 06:55:00|104743.4|104693.4|104741.2|104691.2|104743.4|104693.4|104739.2|104689.2|19
1726815310000|2024-09-20 06:55:10|104740.6|104690.6|104731.9|104681.9|104740.7|104690.7|104731.9|104681.9|19
1726815320000|2024-09-20 06:55:20|104732.3|104682.3|104705.7|104655.7|104732.3|104682.3|104705.3|104655.3|24
1726815330000|2024-09-20 06:55:30|104705.4|104655.4|104707.5|104657.5|104707.7|104657.7|104701.6|104651.6|22
1726815340000|2024-09-20 06:55:40|104707.9|104657.9|104717.1|104667.1|104723.2|104673.2|104707.9|104657.9|34
1726815350000|2024-09-20 06:55:50|104716.9|104666.9|104712.3|104662.3|104716.9|104666.9|104692.2|104642.2|51
1726815360000|2024-09-20 06:56:00|104711.7|104661.7|104702.7|104677.7|104714.7|104681.4|104702.7|104661.3|25
1726815370000|2024-09-20 06:56:10|104702.6|104677.6|104740.1|104690.1|104740.1|104700.1|104700.9|104675.9|31
1726815380000|2024-09-20 06:56:20|104740.2|104690.2|104743.6|104693.6|104746.6|104696.6|104738.6|104688.6|25
1726815390000|2024-09-20 06:56:30|104742.3|104692.3|104747.9|104697.9|104747.9|104697.9|104740.1|104690.1|30
1726815400000|2024-09-20 06:56:40|104747.5|104697.5|104739|104689|104747.5|104697.5|104739|104689|32
1726815410000|2024-09-20 06:56:50|104738.6|104688.6|104732.2|104682.2|104739.1|104689.1|104732.2|104682.2|23
1726815420000|2024-09-20 06:57:00|104731.9|104681.9|104733|104683|104733.2|104683.2|104723.4|104673.4|27
1726815430000|2024-09-20 06:57:10|104732.6|104682.6|104710.7|104660.7|104732.6|104682.6|104710.7|104660.7|21
1726815440000|2024-09-20 06:57:20|104710.4|104660.4|104697.5|104647.5|104710.4|104660.4|104696.3|104646.3|31
1726815450000|2024-09-20 06:57:30|104696.4|104646.4|104704.1|104679.1|104712.3|104687.3|104694.5|104646.4|33
1726815460000|2024-09-20 06:57:40|104703.9|104678.9|104711.2|104686.2|104712.6|104687.6|104703.9|104678.9|34
1726815470000|2024-09-20 06:57:50|104711.1|104686.1|104722.4|104697.4|104722.4|104697.4|104711.1|104686.1|26
1726815480000|2024-09-20 06:58:00|104722.5|104697.5|104715.5|104690.5|104722.5|104697.5|104712.3|104687.3|19
1726815490000|2024-09-20 06:58:10|104715.9|104690.9|104719.8|104694.8|104723.7|104698.7|104715.9|104690.9|22
1726815500000|2024-09-20 06:58:20|104719.9|104694.9|104717.1|104692.1|104720.3|104695.3|104712.4|104687.4|32
1726815510000|2024-09-20 06:58:30|104716.1|104691.1|104712.9|104687.9|104716.1|104691.1|104706.3|104681.3|26
1726815520000|2024-09-20 06:58:40|104713.1|104688.1|104709.8|104684.8|104713.5|104688.5|104707.6|104682.6|23
1726815530000|2024-09-20 06:58:50|104709.9|104684.9|104699.2|104674.2|104709.9|104684.9|104697|104672|25
1726815540000|2024-09-20 06:59:00|104699.7|104674.7|104696.2|104671.2|104700.5|104675.5|104692.6|104667.6|33
1726815550000|2024-09-20 06:59:10|104696.8|104671.8|104698.8|104673.8|104700.4|104675.4|104683.2|104658.2|40
1726815560000|2024-09-20 06:59:20|104698|104673|104700.7|104675.7|104700.9|104675.9|104693.3|104668.3|29
1726815570000|2024-09-20 06:59:30|104701.3|104676.3|104703.6|104678.6|104703.6|104678.6|104699.8|104674.8|21
1726815580000|2024-09-20 06:59:40|104704|104679|104730.3|104705.3|104730.3|104705.3|104704|104679|27
1726815590000|2024-09-20 06:59:50|104730.4|104705.4|104729.7|104704.7|104733|104708|104721.8|104696.8|41
1726815600000|2024-09-20 07:00:00|104724|104699|104723.7|104673.7|104724.6|104699|104698.1|104660.7|55
1726815610000|2024-09-20 07:00:10|104724.1|104674.1|104729|104679|104733.6|104683.6|104721.1|104671.1|40
1726815620000|2024-09-20 07:00:20|104728.6|104678.6|104725.3|104675.3|104735.7|104685.7|104724.1|104674.1|33
1726815630000|2024-09-20 07:00:30|104725.8|104675.8|104726.4|104676.4|104729.3|104679.3|104725.8|104675.8|27
1726815640000|2024-09-20 07:00:40|104726.3|104676.3|104723.9|104673.9|104727.3|104677.3|104714.2|104664.2|33
1726815650000|2024-09-20 07:00:50|104723.8|104673.8|104729.7|104679.7|104733.3|104683.3|104723.7|104673.7|32
1726815660000|2024-09-20 07:01:00|104729.3|104679.3|104734|104684|104735|104685|104727.4|104677.4|41
1726815670000|2024-09-20 07:01:10|104734.4|104684.4|104727.3|104677.3|104737.1|104687.1|104727.3|104677.3|42
1726815680000|2024-09-20 07:01:20|104727.4|104677.4|104724.6|104674.6|104734.9|104684.9|104724.6|104674.6|41
1726815690000|2024-09-20 07:01:30|104724.8|104674.8|104707.4|104657.4|104725|104675|104697.4|104647.4|47
1726815700000|2024-09-20 07:01:40|104708|104658|104740.5|104690.5|104740.5|104690.5|104708|104658|44
1726815710000|2024-09-20 07:01:50|104740.4|104690.4|104741.1|104691.1|104742.2|104692.2|104737|104687|38
1726815720000|2024-09-20 07:02:00|104741.4|104691.4|104736.7|104686.7|104750.6|104700.6|104732|104682|46
1726815730000|2024-09-20 07:02:10|104736.9|104686.9|104742|104692|104742.4|104692.4|104734.3|104684.3|29
1726815740000|2024-09-20 07:02:20|104742.2|104692.2|104731.9|104681.9|104743.2|104693.2|104731.9|104681.9|32
1726815750000|2024-09-20 07:02:30|104732.2|104682.2|104742.3|104692.3|104746.6|104696.6|104722.2|104672.2|42
1726815760000|2024-09-20 07:02:40|104741.2|104691.2|104716.6|104666.6|104742.3|104692.3|104714.9|104664.9|32
1726815770000|2024-09-20 07:02:50|104716.7|104666.7|104712.6|104662.6|104719|104669|104710|104660|30
1726815780000|2024-09-20 07:03:00|104714.5|104664.5|104708.2|104658.2|104718.5|104668.5|104708.2|104658.2|33
1726815790000|2024-09-20 07:03:10|104708.5|104658.5|104708.5|104658.5|104710.9|104660.9|104708.5|104658.5|26
1726815800000|2024-09-20 07:03:20|104707.8|104657.8|104709|104659|104711.2|104661.2|104706.4|104656.4|23
1726815810000|2024-09-20 07:03:30|104710|104660|104686.7|104636.7|104710.1|104660.1|104684.2|104634.2|35
1726815820000|2024-09-20 07:03:40|104687|104637|104685.8|104635.8|104689.9|104639.9|104684.8|104634.8|35
1726815830000|2024-09-20 07:03:50|104686.2|104636.2|104698.1|104648.1|104698.2|104648.2|104683.7|104633.7|30
1726815840000|2024-09-20 07:04:00|104698.2|104648.2|104708.5|104658.5|104709.1|104659.1|104698.2|104648.2|18
1726815850000|2024-09-20 07:04:10|104708.8|104658.8|104689.1|104639.1|104709.7|104659.7|104688.8|104638.8|24
1726815860000|2024-09-20 07:04:20|104689|104639|104685.8|104635.8|104689|104639|104685.8|104635.8|18
1726815870000|2024-09-20 07:04:30|104689.4|104639.4|104700|104650|104700|104650|104689.4|104639.4|17
1726815880000|2024-09-20 07:04:40|104698.8|104648.8|104696.5|104646.5|104702.7|104652.7|104696.5|104646.5|28
1726815890000|2024-09-20 07:04:50|104696.2|104646.2|104693.1|104643.1|104698.8|104648.8|104692.7|104642.7|30
1726815900000|2024-09-20 07:05:00|104693.4|104643.4|104692.4|104642.4|104697.7|104647.7|104692.4|104642.4|29
1726815910000|2024-09-20 07:05:10|104692|104642|104686.4|104636.4|104698.3|104648.3|104686.1|104636.1|40
1726815920000|2024-09-20 07:05:20|104687.5|104637.5|104658.3|104608.3|104687.9|104637.9|104658.2|104608.2|35
1726815930000|2024-09-20 07:05:30|104657.1|104607.1|104664.8|104614.8|104664.8|104614.8|104655.2|104605.2|32
1726815940000|2024-09-20 07:05:40|104664.9|104614.9|104652.8|104602.8|104665.3|104615.3|104652.8|104602.8|30
1726815950000|2024-09-20 07:05:50|104652.6|104602.6|104649.3|104599.3|104658|104608|104648.1|104598.1|26
1726815960000|2024-09-20 07:06:00|104649|104599|104646.7|104596.7|104651.1|104601.1|104645.2|104595.2|34
1726815970000|2024-09-20 07:06:10|104646|104596|104644.8|104594.8|104647.6|104597.6|104644.8|104594.8|23
1726815980000|2024-09-20 07:06:20|104644.7|104594.7|104635.2|104585.2|104644.8|104594.8|104633.8|104583.8|31
1726815990000|2024-09-20 07:06:30|104635.6|104585.6|104632.9|104582.9|104638.9|104588.9|104632|104582|22
1726816000000|2024-09-20 07:06:40|104632.6|104582.6|104625|104575|104632.6|104582.6|104624.3|104574.3|26
1726816010000|2024-09-20 07:06:50|104624.8|104574.8|104605.8|104555.8|104626.3|104576.3|104605.8|104555.8|35
1726816020000|2024-09-20 07:07:00|104605.7|104555.7|104615.7|104565.7|104615.7|104565.7|104605.7|104555.7|25
1726816030000|2024-09-20 07:07:10|104616|104566|104625|104575|104625|104575|104616|104566|22
1726816040000|2024-09-20 07:07:20|104625.1|104575.1|104622|104572|104628.1|104578.1|104622|104572|19
1726816050000|2024-09-20 07:07:30|104622.4|104572.4|104629.3|104579.3|104629.3|104579.3|104622.4|104572.4|27
1726816060000|2024-09-20 07:07:40|104629.2|104579.2|104625.2|104575.2|104641.3|104591.3|104625.2|104575.2|30
1726816070000|2024-09-20 07:07:50|104625.3|104575.3|104644|104594|104644.3|104594.3|104625.3|104575.3|40
1726816080000|2024-09-20 07:08:00|104643.4|104593.4|104647|104597|104653.2|104603.2|104643.4|104593.4|41
1726816090000|2024-09-20 07:08:10|104646.4|104596.4|104632.6|104582.6|104646.4|104596.4|104632.6|104582.6|29
1726816100000|2024-09-20 07:08:20|104632.3|104582.3|104626.1|104576.1|104634.3|104584.3|104625.4|104575.4|26
1726816110000|2024-09-20 07:08:30|104626.2|104576.2|104615.8|104565.8|104626.2|104576.2|104615.8|104565.8|19
1726816120000|2024-09-20 07:08:40|104617|104567|104577.6|104527.6|104617|104567|104575.5|104525.5|51
1726816130000|2024-09-20 07:08:50|104577.3|104527.3|104566.9|104516.9|104582.3|104532.3|104566.2|104516.2|34
1726816140000|2024-09-20 07:09:00|104567.2|104517.2|104569.8|104519.8|104576|104526|104567.2|104517.2|25
1726816150000|2024-09-20 07:09:10|104569.9|104519.9|104561.1|104511.1|104573.6|104523.6|104561.1|104511.1|32
1726816160000|2024-09-20 07:09:20|104560.8|104510.8|104595.3|104545.3|104610.1|104560.1|104560.8|104510.8|38
1726816170000|2024-09-20 07:09:30|104595.2|104545.2|104583.1|104533.1|104600.1|104550.1|104582.1|104532.1|25
1726816180000|2024-09-20 07:09:40|104583.2|104533.2|104587.1|104537.1|104593.4|104543.4|104583.2|104533.2|42
1726816190000|2024-09-20 07:09:50|104586|104536|104595.3|104545.3|104596.7|104546.7|104583.4|104533.4|43
1726816200000|2024-09-20 07:10:00|104593.8|104543.8|104589.7|104539.7|104594.4|104544.4|104589.4|104539.4|33
1726816210000|2024-09-20 07:10:10|104590.1|104540.1|104593.2|104543.2|104593.2|104543.2|104590.1|104540.1|23
1726816220000|2024-09-20 07:10:20|104593.3|104543.3|104594.9|104544.9|104594.9|104544.9|104590.8|104540.8|19
1726816230000|2024-09-20 07:10:30|104593.6|104543.6|104580.4|104530.4|104594.9|104544.9|104579.3|104529.3|43
1726816240000|2024-09-20 07:10:40|104580.5|104530.5|104541.8|104491.8|104580.5|104530.5|104541.8|104491.8|51
1726816250000|2024-09-20 07:10:50|104540.6|104490.6|104553.7|104503.7|104558|104508|104539.6|104489.6|37
1726816260000|2024-09-20 07:11:00|104553.3|104503.3|104557.3|104507.3|104557.5|104507.5|104550.6|104500.6|25
1726816270000|2024-09-20 07:11:10|104556.8|104506.8|104560.8|104510.8|104561.8|104511.8|104549|104499|35
1726816280000|2024-09-20 07:11:20|104560.6|104510.6|104560.9|104510.9|104560.9|104510.9|104558.5|104508.5|16
1726816290000|2024-09-20 07:11:30|104560.3|104510.3|104560.7|104510.7|104570.7|104520.7|104559.8|104509.8|33
1726816300000|2024-09-20 07:11:40|104560.6|104510.6|104551.8|104501.8|104560.6|104510.6|104551.3|104501.3|23
1726816310000|2024-09-20 07:11:50|104551.7|104501.7|104544.2|104519.2|104551.7|104521.8|104544.2|104494.5|26
1726816320000|2024-09-20 07:12:00|104544.8|104519.8|104573.7|104523.7|104577.5|104527.5|104544.8|104511.3|26
1726816330000|2024-09-20 07:12:10|104572.7|104522.7|104553.3|104503.3|104572.7|104522.7|104553.3|104503.3|31
1726816340000|2024-09-20 07:12:20|104547.8|104497.8|104545.4|104495.4|104547.8|104497.8|104522.1|104472.1|46
1726816350000|2024-09-20 07:12:30|104546.5|104496.5|104551.9|104501.9|104560.2|104510.2|104546.5|104496.5|40
1726816360000|2024-09-20 07:12:40|104551.5|104501.5|104542.6|104492.6|104551.9|104501.9|104536.1|104486.1|27
1726816370000|2024-09-20 07:12:50|104542.8|104492.8|104521.5|104471.5|104542.8|104492.8|104521.5|104471.5|37
1726816380000|2024-09-20 07:13:00|104522.1|104472.1|104517.7|104467.7|104522.1|104472.1|104516.4|104466.4|36
1726816390000|2024-09-20 07:13:10|104517.2|104467.2|104509.8|104459.8|104517.2|104467.2|104508.3|104458.3|31
1726816400000|2024-09-20 07:13:20|104509.5|104459.5|104516.5|104466.5|104516.5|104466.5|104506.4|104456.4|30
1726816410000|2024-09-20 07:13:30|104522.3|104472.3|104516.7|104466.7|104526.6|104476.6|104516.1|104466.1|26
1726816420000|2024-09-20 07:13:40|104517|104467|104515.3|104465.3|104517|104467|104514.6|104464.6|15
1726816430000|2024-09-20 07:13:50|104515.5|104465.5|104501|104451|104519.7|104469.7|104499.1|104449.1|37
1726816440000|2024-09-20 07:14:00|104501.7|104451.7|104494.2|104444.2|104501.7|104451.7|104494.2|104444.2|29
1726816450000|2024-09-20 07:14:10|104494|104444|104487.8|104437.8|104495.1|104445.1|104487.2|104437.2|22
1726816460000|2024-09-20 07:14:20|104488.1|104438.1|104488.8|104438.8|104494.7|104444.7|104488.1|104438.1|28
1726816470000|2024-09-20 07:14:30|104487.3|104437.3|104508.6|104458.6|104509.3|104474.7|104486.8|104436.8|45
1726816480000|2024-09-20 07:14:40|104508.2|104458.2|104502.2|104452.2|104508.2|104458.2|104502|104452|16
1726816490000|2024-09-20 07:14:50|104502.3|104452.3|104504.1|104454.1|104504.7|104454.7|104502.2|104452.2|13
1726816500000|2024-09-20 07:15:00|104503.7|104453.7|104496|104446|104504.4|104454.4|104493.8|104443.8|31
1726816510000|2024-09-20 07:15:10|104496.6|104446.6|104515.6|104465.6|104519.4|104469.4|104496.6|104446.6|35
1726816520000|2024-09-20 07:15:20|104515.2|104465.2|104506.5|104456.5|104515.2|104465.2|104506.5|104456.5|28
1726816530000|2024-09-20 07:15:30|104506.4|104456.4|104498.1|104448.1|104506.4|104456.4|104496.7|104446.7|27
1726816540000|2024-09-20 07:15:40|104497.9|104447.9|104507.7|104457.7|104507.7|104457.7|104497.9|104447.9|26
1726816550000|2024-09-20 07:15:50|104508|104458|104502|104452|104508|104458|104496.7|104446.7|27
1726816560000|2024-09-20 07:16:00|104502.1|104452.1|104511.8|104461.8|104521.9|104471.9|104502.1|104452.1|28
1726816570000|2024-09-20 07:16:10|104512.3|104462.3|104515.4|104465.4|104518.5|104468.5|104512.3|104462.3|30
1726816580000|2024-09-20 07:16:20|104515.6|104465.6|104529.7|104479.7|104529.7|104479.7|104515.6|104465.6|23
1726816590000|2024-09-20 07:16:30|104529.4|104479.4|104524|104474|104530.8|104480.8|104524|104474|18
1726816600000|2024-09-20 07:16:40|104524.2|104474.2|104524.5|104474.5|104527.9|104477.9|104522.5|104472.5|20
1726816610000|2024-09-20 07:16:50|104523|104473|104498.2|104448.2|104523.3|104473.3|104497.7|104447.7|29
1726816620000|2024-09-20 07:17:00|104497.9|104447.9|104506|104456|104506|104456|104497.9|104447.9|26
1726816630000|2024-09-20 07:17:10|104506.2|104456.2|104532.5|104482.5|104535.7|104485.7|104506.2|104456.2|28
1726816640000|2024-09-20 07:17:20|104533.4|104483.4|104528.1|104478.1|104538.2|104488.2|104528.1|104478.1|34
1726816650000|2024-09-20 07:17:30|104528|104478|104548.4|104498.4|104548.7|104498.7|104528|104478|28
1726816660000|2024-09-20 07:17:40|104548.7|104498.7|104557.3|104507.3|104557.8|104507.8|104547.9|104497.9|27
1726816670000|2024-09-20 07:17:50|104557.4|104507.4|104544.2|104494.2|104557.4|104507.4|104543.8|104493.8|23
1726816680000|2024-09-20 07:18:00|104544.7|104494.7|104529.1|104479.1|104544.7|104494.7|104529.1|104479.1|25
1726816690000|2024-09-20 07:18:10|104528.8|104478.8|104537.8|104487.8|104540.7|104490.7|104528.5|104478.5|36
1726816700000|2024-09-20 07:18:20|104536|104486|104538.9|104488.9|104540|104490|104535.2|104485.2|28
1726816710000|2024-09-20 07:18:30|104539.1|104489.1|104545.6|104495.6|104545.6|104495.6|104539.1|104489.1|20
1726816720000|2024-09-20 07:18:40|104545.7|104495.7|104542.5|104492.5|104546.4|104496.4|104542.5|104492.5|22
1726816730000|2024-09-20 07:18:50|104542.4|104492.4|104555.3|104505.3|104558.3|104508.3|104542.4|104492.4|26
1726816740000|2024-09-20 07:19:00|104555.1|104505.1|104562.4|104512.4|104567.7|104517.7|104555.1|104505.1|28
1726816750000|2024-09-20 07:19:10|104562.2|104512.2|104563.3|104513.3|104564.8|104514.8|104562.1|104512.1|29
1726816760000|2024-09-20 07:19:20|104563.7|104513.7|104557.9|104507.9|104563.7|104513.7|104555.9|104505.9|28
1726816770000|2024-09-20 07:19:30|104557.6|104507.6|104550.3|104500.3|104565.8|104515.8|104550.2|104500.2|39
1726816780000|2024-09-20 07:19:40|104551.5|104501.5|104565.7|104515.7|104566.5|104516.5|104551.4|104501.4|26
1726816790000|2024-09-20 07:19:50|104565.2|104515.2|104565.3|104515.3|104565.7|104515.7|104563.8|104513.8|17
1726816800000|2024-09-20 07:20:00|104565.5|104515.5|104562.7|104512.7|104565.8|104515.8|104562.4|104512.4|25
1726816810000|2024-09-20 07:20:10|104562.4|104512.4|104557|104507|104564.2|104514.2|104550.9|104500.9|34
1726816820000|2024-09-20 07:20:20|104556.8|104506.8|104590.8|104540.8|104590.8|104545.1|104549.6|104499.6|43
1726816830000|2024-09-20 07:20:30|104596.9|104546.9|104586.8|104536.8|104599.2|104549.2|104585.8|104535.8|24
1726816840000|2024-09-20 07:20:40|104587|104537|104591.3|104541.3|104594.7|104544.7|104587|104537|27
1726816850000|2024-09-20 07:20:50|104591.1|104541.1|104584.3|104534.3|104598.3|104548.3|104582.9|104532.9|31
1726816860000|2024-09-20 07:21:00|104583.9|104533.9|104597.7|104547.7|104598|104548|104583.5|104533.5|38
1726816870000|2024-09-20 07:21:10|104598|104548|104606.3|104556.3|104607.9|104557.9|104598|104548|30
1726816880000|2024-09-20 07:21:20|104606.2|104556.2|104614.3|104564.3|104614.7|104564.7|104604.8|104554.8|32
1726816890000|2024-09-20 07:21:30|104614.5|104564.5|104607.4|104557.4|104625.2|104575.2|104607.4|104557.4|38
1726816900000|2024-09-20 07:21:40|104607.6|104557.6|104615.1|104565.1|104615.1|104565.1|104606|104556|24
1726816910000|2024-09-20 07:21:50|104615.2|104565.2|104608.7|104558.7|104615.4|104565.4|104608.5|104558.5|13
1726816920000|2024-09-20 07:22:00|104609.2|104559.2|104619.7|104569.7|104619.7|104569.7|104606.6|104556.6|29
1726816930000|2024-09-20 07:22:10|104620|104570|104625.1|104575.1|104626|104576|104619.7|104569.7|23
1726816940000|2024-09-20 07:22:20|104625.3|104575.3|104624.1|104574.1|104626.1|104576.1|104620|104570|29
1726816950000|2024-09-20 07:22:30|104624.8|104574.8|104638.2|104588.2|104640.5|104590.5|104624.8|104574.8|30
1726816960000|2024-09-20 07:22:40|104638.5|104588.5|104639.4|104589.4|104642.4|104592.4|104635.6|104585.6|23
1726816970000|2024-09-20 07:22:50|104639.6|104589.6|104639.9|104589.9|104642|104592|104639.6|104589.6|25
1726816980000|2024-09-20 07:23:00|104639.4|104589.4|104639.7|104589.7|104640.4|104590.4|104638.3|104588.3|17
1726816990000|2024-09-20 07:23:10|104639.4|104589.4|104640.1|104590.1|104640.3|104590.3|104639.4|104589.4|16
1726817000000|2024-09-20 07:23:20|104640.8|104590.8|104641.1|104591.1|104642.1|104592.1|104640.1|104590.1|10
1726817010000|2024-09-20 07:23:30|104641|104591|104644.7|104594.7|104644.9|104594.9|104638.7|104588.7|19
1726817020000|2024-09-20 07:23:40|104644.9|104594.9|104642.6|104592.6|104644.9|104594.9|104642.6|104592.6|11
1726817030000|2024-09-20 07:23:50|104643.4|104593.4|104642.7|104592.7|104643.4|104593.4|104642.7|104592.7|5
1726817040000|2024-09-20 07:24:00|104643.3|104593.3|104645.8|104595.8|104646.8|104596.8|104642.8|104592.8|17
1726817050000|2024-09-20 07:24:10|104645.9|104595.9|104623.7|104573.7|104646.9|104596.9|104623.5|104573.5|36
1726817060000|2024-09-20 07:24:20|104623.8|104573.8|104628.5|104578.5|104628.9|104578.9|104623|104573|23
1726817070000|2024-09-20 07:24:30|104628.4|104578.4|104619.6|104569.6|104628.4|104578.4|104619.6|104569.6|15
1726817080000|2024-09-20 07:24:40|104619.8|104569.8|104625.9|104575.9|104626.2|104576.2|104619.8|104569.8|20
1726817090000|2024-09-20 07:24:50|104627.6|104577.6|104624.8|104574.8|104627.8|104577.8|104621.3|104571.3|23
1726817100000|2024-09-20 07:25:00|104625|104575|104633.2|104583.2|104633.7|104583.7|104625|104575|20
1726817110000|2024-09-20 07:25:10|104632.8|104582.8|104621.2|104571.2|104633.5|104583.5|104620.7|104570.7|22
1726817120000|2024-09-20 07:25:20|104621|104571|104612.2|104562.2|104621|104571|104610.9|104560.9|28
1726817130000|2024-09-20 07:25:30|104612.1|104562.1|104620.5|104570.5|104622.6|104572.6|104611.5|104561.5|20
1726817140000|2024-09-20 07:25:40|104620.7|104570.7|104620.2|104570.2|104625.6|104575.6|104620.1|104570.1|15
1726817150000|2024-09-20 07:25:50|104619.6|104569.6|104617.1|104567.1|104621.9|104571.9|104616.3|104566.3|27
1726817160000|2024-09-20 07:26:00|104619.4|104569.4|104616.9|104566.9|104621.9|104571.9|104616.2|104566.2|19
1726817170000|2024-09-20 07:26:10|104617|104567|104617.3|104567.3|104618.1|104568.1|104617|104567|10
1726817180000|2024-09-20 07:26:20|104617|104567|104604|104554|104617|104567|104604|104554|24
1726817190000|2024-09-20 07:26:30|104605|104555|104609.3|104559.3|104609.3|104559.3|104603.9|104553.9|18
1726817200000|2024-09-20 07:26:40|104608.1|104558.1|104604.2|104554.2|104608.1|104558.1|104603.6|104553.6|34
1726817210000|2024-09-20 07:26:50|104604|104554|104600.4|104550.4|104604|104554|104600.4|104550.4|14
1726817220000|2024-09-20 07:27:00|104600.6|104550.6|104602|104552|104604.2|104554.2|104599.8|104549.8|24
1726817230000|2024-09-20 07:27:10|104601.9|104551.9|104618.7|104568.7|104618.7|104568.7|104601.9|104551.9|24
1726817240000|2024-09-20 07:27:20|104618.4|104568.4|104625|104575|104626.6|104576.6|104618.4|104568.4|18
1726817250000|2024-09-20 07:27:30|104624.8|104574.8|104628|104578|104628|104578|104622.9|104572.9|11
1726817260000|2024-09-20 07:27:40|104627.6|104577.6|104627.8|104577.8|104628.5|104578.5|104625.5|104575.5|23
1726817270000|2024-09-20 07:27:50|104627.4|104577.4|104643.7|104593.7|104643.7|104593.7|104622.4|104572.4|28
1726817280000|2024-09-20 07:28:00|104643.8|104593.8|104653.2|104603.2|104654.7|104604.7|104643.8|104593.8|17
1726817290000|2024-09-20 07:28:10|104652.8|104602.8|104646.7|104596.7|104652.8|104602.8|104646.7|104596.7|14
1726817300000|2024-09-20 07:28:20|104646.3|104596.3|104644.5|104594.5|104646.9|104596.9|104644.5|104594.5|13
1726817310000|2024-09-20 07:28:30|104644.3|104594.3|104632|104582|104644.7|104594.7|104631.4|104581.4|21
1726817320000|2024-09-20 07:28:40|104631.7|104581.7|104629|104579|104632|104582|104626.6|104576.6|16
1726817330000|2024-09-20 07:28:50|104628.8|104578.8|104620.3|104570.3|104628.8|104578.8|104619.9|104569.9|25
1726817340000|2024-09-20 07:29:00|104620|104570|104621.9|104571.9|104624.8|104574.8|104620|104570|24
1726817350000|2024-09-20 07:29:10|104621.7|104571.7|104632.7|104582.7|104633.1|104583.1|104621.5|104571.5|24
1726817360000|2024-09-20 07:29:20|104632.8|104582.8|104639.3|104589.3|104647.6|104597.6|104632.8|104582.8|29
1726817370000|2024-09-20 07:29:30|104639.2|104589.2|104620.8|104570.8|104639.2|104589.2|104618.7|104568.7|32
1726817380000|2024-09-20 07:29:40|104621.9|104571.9|104612.7|104562.7|104628.8|104578.8|104609.6|104559.6|31
1726817390000|2024-09-20 07:29:50|104612.9|104562.9|104609.3|104559.3|104614.5|104564.5|104609.3|104559.3|23
1726817400000|2024-09-20 07:30:00|104608.9|104558.9|104601.6|104551.6|104608.9|104558.9|104601.6|104551.6|40
1726817410000|2024-09-20 07:30:10|104601.8|104551.8|104608.1|104558.1|104611.1|104561.1|104601.6|104551.6|41
1726817420000|2024-09-20 07:30:20|104608.8|104558.8|104606.2|104556.2|104609|104559|104593.4|104543.4|33
1726817430000|2024-09-20 07:30:30|104606.3|104556.3|104616|104566|104621.7|104571.7|104604|104554|30
1726817440000|2024-09-20 07:30:40|104616.1|104566.1|104635.7|104585.7|104649.6|104599.6|104615.3|104565.3|48
1726817450000|2024-09-20 07:30:50|104639.3|104589.3|104626.7|104576.7|104639.4|104589.4|104623.7|104573.7|34
1726817460000|2024-09-20 07:31:00|104625.1|104575.1|104634.2|104584.2|104634.9|104584.9|104619|104569|36
1726817470000|2024-09-20 07:31:10|104635.3|104585.3|104635.2|104585.2|104635.7|104585.7|104631.8|104581.8|26
1726817480000|2024-09-20 07:31:20|104635|104585|104640.6|104590.6|104641.6|104601.8|104625.3|104584.1|32
1726817490000|2024-09-20 07:31:30|104640.5|104590.5|104659.2|104609.2|104660.5|104610.5|104640.5|104590.5|38
1726817500000|2024-09-20 07:31:40|104658|104608|104661.9|104611.9|104669.3|104619.3|104658|104608|21
1726817510000|2024-09-20 07:31:50|104661.5|104611.5|104660|104610|104661.5|104611.5|104657.1|104607.1|22
1726817520000|2024-09-20 07:32:00|104660.7|104610.7|104664.4|104614.4|104664.4|104614.4|104660.2|104610.2|21
1726817530000|2024-09-20 07:32:10|104664.5|104614.5|104683.5|104633.5|104697.5|104647.5|104664.1|104614.1|31
1726817540000|2024-09-20 07:32:20|104683.1|104633.1|104677|104627|104688.2|104638.2|104677|104627|30
1726817550000|2024-09-20 07:32:30|104677.2|104627.2|104673.2|104623.2|104678.5|104628.5|104667.8|104617.8|30
1726817560000|2024-09-20 07:32:40|104673.1|104623.1|104653.6|104603.6|104674.2|104624.2|104653.6|104603.6|43
1726817570000|2024-09-20 07:32:50|104653.4|104603.4|104653.8|104603.8|104656|104606|104651.1|104601.1|31
1726817580000|2024-09-20 07:33:00|104654.5|104604.5|104657.2|104607.2|104657.2|104607.2|104654.1|104604.1|16
1726817590000|2024-09-20 07:33:10|104657.6|104607.6|104667.1|104617.1|104667.2|104617.2|104656.4|104606.4|25
1726817600000|2024-09-20 07:33:20|104667.2|104617.2|104652.4|104602.4|104668.3|104618.3|104651.5|104601.5|28
1726817610000|2024-09-20 07:33:30|104650.6|104600.6|104633.4|104583.4|104650.6|104600.6|104632.9|104582.9|27
1726817620000|2024-09-20 07:33:40|104633|104583|104622.4|104572.4|104641.2|104591.2|104622.1|104572.1|31
1726817630000|2024-09-20 07:33:50|104622.1|104572.1|104615.1|104565.1|104622.1|104572.1|104613|104563|35
1726817640000|2024-09-20 07:34:00|104614.9|104564.9|104616.1|104566.1|104616.1|104566.1|104614.5|104564.5|11
1726817650000|2024-09-20 07:34:10|104615.9|104565.9|104615.9|104565.9|104616|104566|104615.5|104565.5|12
1726817660000|2024-09-20 07:34:20|104616|104566|104639|104589|104639.4|104589.4|104615.9|104565.9|37
1726817670000|2024-09-20 07:34:30|104638.7|104588.7|104636.8|104586.8|104652|104602|104636.8|104586.8|31
1726817680000|2024-09-20 07:34:40|104636.4|104586.4|104623|104573|104636.4|104586.4|104623|104573|24
1726817690000|2024-09-20 07:34:50|104623.1|104573.1|104652.5|104602.5|104652.5|104602.5|104622.5|104572.5|39
1726817700000|2024-09-20 07:35:00|104655.4|104605.4|104660.4|104610.4|104667.9|104617.9|104655.4|104605.4|31
1726817710000|2024-09-20 07:35:10|104660.6|104610.6|104667.3|104617.3|104676.4|104626.4|104660.6|104610.6|29
1726817720000|2024-09-20 07:35:20|104667.4|104617.4|104662.2|104612.2|104673.7|104623.7|104659.6|104609.6|30
1726817730000|2024-09-20 07:35:30|104662.6|104612.6|104661.6|104611.6|104668.8|104618.8|104659.9|104609.9|38
1726817740000|2024-09-20 07:35:40|104661.9|104611.9|104669.3|104619.3|104669.8|104619.8|104660.7|104610.7|30
1726817750000|2024-09-20 07:35:50|104669.5|104619.5|104661.8|104611.8|104669.6|104619.6|104661.5|104611.5|21
1726817760000|2024-09-20 07:36:00|104662.2|104612.2|104655.4|104605.4|104671.6|104621.6|104654.5|104604.5|42
1726817770000|2024-09-20 07:36:10|104654.7|104604.7|104650.7|104600.7|104654.7|104604.7|104649|104599|27
1726817780000|2024-09-20 07:36:20|104651|104601|104652|104602|104652.5|104602.5|104649.7|104599.7|16
1726817790000|2024-09-20 07:36:30|104652.2|104602.2|104655.1|104605.1|104655.8|104605.8|104652.2|104602.2|14
1726817800000|2024-09-20 07:36:40|104656|104606|104667.9|104617.9|104667.9|104617.9|104656|104606|21
1726817810000|2024-09-20 07:36:50|104670.8|104620.8|104671.2|104621.2|104673.2|104623.2|104670.8|104620.8|26
1726817820000|2024-09-20 07:37:00|104671.3|104621.3|104678.7|104628.7|104678.7|104628.7|104671.3|104621.3|15
1726817830000|2024-09-20 07:37:10|104679.4|104629.4|104703|104653|104703|104653|104679.4|104629.4|32
1726817840000|2024-09-20 07:37:20|104702.9|104652.9|104703.9|104653.9|104703.9|104653.9|104702.1|104652.1|11
1726817850000|2024-09-20 07:37:30|104704|104654|104709|104659|104709|104659|104704|104654|19
1726817860000|2024-09-20 07:37:40|104713.7|104663.7|104721.7|104671.7|104721.7|104671.7|104713.7|104663.7|25
1726817870000|2024-09-20 07:37:50|104721.9|104671.9|104722.1|104672.1|104723.9|104673.9|104721.4|104671.4|26
1726817880000|2024-09-20 07:38:00|104722.5|104672.5|104723.2|104673.2|104723.2|104673.2|104720|104670|27
1726817890000|2024-09-20 07:38:10|104723.6|104673.6|104716.7|104666.7|104724.8|104674.8|104711.8|104661.8|28
1726817900000|2024-09-20 07:38:20|104717.1|104667.1|104712.5|104662.5|104717.1|104667.1|104712.2|104662.2|18
1726817910000|2024-09-20 07:38:30|104712.4|104662.4|104717.7|104667.7|104721.2|104671.2|104712.4|104662.4|33
1726817920000|2024-09-20 07:38:40|104717.5|104667.5|104740.8|104690.8|104741.1|104691.1|104717.2|104667.2|26
1726817930000|2024-09-20 07:38:50|104740.6|104690.6|104720.4|104670.4|104741.4|104691.4|104720.4|104670.4|34
1726817940000|2024-09-20 07:39:00|104719.7|104669.7|104719.7|104669.7|104728.6|104678.6|104718.2|104668.2|30
1726817950000|2024-09-20 07:39:10|104718.9|104668.9|104698.2|104648.2|104718.9|104668.9|104698.2|104648.2|34
1726817960000|2024-09-20 07:39:20|104697.6|104647.6|104692.5|104642.5|104697.6|104647.6|104692.2|104642.2|20
1726817970000|2024-09-20 07:39:30|104692.3|104642.3|104687.1|104637.1|104692.3|104642.3|104678.8|104628.8|30
1726817980000|2024-09-20 07:39:40|104690|104640|104712.6|104662.6|104713|104663|104690|104640|23
1726817990000|2024-09-20 07:39:50|104712.7|104662.7|104716.5|104666.5|104716.5|104666.5|104710.6|104660.6|27
1726818000000|2024-09-20 07:40:00|104717.6|104667.6|104724.9|104674.9|104733.8|104683.8|104717.6|104667.6|38
1726818010000|2024-09-20 07:40:10|104724.7|104674.7|104698.7|104648.7|104724.7|104674.7|104697.5|104647.5|25
1726818020000|2024-09-20 07:40:20|104699.1|104649.1|104699.8|104649.8|104702.9|104652.9|104699.1|104649.1|25
1726818030000|2024-09-20 07:40:30|104698.8|104648.8|104703.7|104653.7|104703.7|104653.7|104697.6|104647.6|27
1726818040000|2024-09-20 07:40:40|104703.8|104653.8|104701.1|104651.1|104707.3|104657.3|104701.1|104651.1|27
1726818050000|2024-09-20 07:40:50|104699.5|104649.5|104700|104650|104702.4|104652.4|104695.1|104645.1|35
1726818060000|2024-09-20 07:41:00|104699.8|104649.8|104699.7|104649.7|104701.9|104651.9|104699.2|104649.2|15
1726818070000|2024-09-20 07:41:10|104698.5|104648.5|104702.7|104652.7|104702.7|104652.7|104698.3|104648.3|34
1726818080000|2024-09-20 07:41:20|104702.6|104652.6|104713.9|104663.9|104715.7|104665.7|104700.7|104650.7|25
1726818090000|2024-09-20 07:41:30|104713.5|104663.5|104706.6|104656.6|104713.5|104663.5|104705.8|104655.8|26
1726818100000|2024-09-20 07:41:40|104706.1|104656.1|104708.3|104658.3|104709.4|104659.4|104704.4|104654.4|28
1726818110000|2024-09-20 07:41:50|104708.6|104658.6|104710.3|104660.3|104710.5|104660.5|104704.9|104654.9|26
1726818120000|2024-09-20 07:42:00|104710.6|104660.6|104740.1|104690.1|104740.1|104690.1|104710.6|104660.6|32
1726818130000|2024-09-20 07:42:10|104739.7|104689.7|104739.3|104689.3|104741.1|104691.1|104738.6|104688.6|28
1726818140000|2024-09-20 07:42:20|104739.4|104689.4|104738.6|104688.6|104743.2|104693.2|104738.6|104688.6|24
1726818150000|2024-09-20 07:42:30|104738.7|104688.7|104735.5|104685.5|104740.2|104690.2|104735.5|104685.5|29
1726818160000|2024-09-20 07:42:40|104735.9|104685.9|104740.6|104690.6|104742|104692|104734.4|104684.4|21
1726818170000|2024-09-20 07:42:50|104739.8|104689.8|104755.4|104705.4|104755.4|104705.4|104739|104689|27
1726818180000|2024-09-20 07:43:00|104755.1|104705.1|104747.7|104697.7|104756.2|104706.2|104744.9|104694.9|23
1726818190000|2024-09-20 07:43:10|104747.3|104697.3|104753.1|104703.1|104753.3|104703.3|104747.2|104697.2|9
1726818200000|2024-09-20 07:43:20|104753.3|104703.3|104758.4|104708.4|104758.4|104708.4|104753.2|104703.2|13
1726818210000|2024-09-20 07:43:30|104758|104708|104757.9|104707.9|104765.7|104715.7|104755.1|104705.1|33
1726818220000|2024-09-20 07:43:40|104756.9|104706.9|104764.8|104714.8|104765.4|104715.4|104756.9|104706.9|28
1726818230000|2024-09-20 07:43:50|104764.7|104714.7|104765.8|104715.8|104769.8|104719.8|104764.2|104714.2|26
1726818240000|2024-09-20 07:44:00|104766.2|104716.2|104775.5|104725.5|104776.1|104726.1|104765.6|104715.6|24
1726818250000|2024-09-20 07:44:10|104775|104725|104775.7|104725.7|104775.8|104725.8|104772.5|104722.5|24
1726818260000|2024-09-20 07:44:20|104776|104726|104779|104729|104779.5|104729.5|104776|104726|19
1726818270000|2024-09-20 07:44:30|104778.7|104728.7|104781.8|104731.8|104785|104735|104778.3|104728.3|21
1726818280000|2024-09-20 07:44:40|104782.4|104732.4|104778.7|104728.7|104783.2|104733.2|104777.5|104727.5|24
1726818290000|2024-09-20 07:44:50|104778.8|104728.8|104779.6|104729.6|104782.7|104732.7|104777.3|104727.3|23
1726818300000|2024-09-20 07:45:00|104780|104730|104810.9|104760.9|104811.1|104761.1|104780|104730|33
1726818310000|2024-09-20 07:45:10|104808.7|104758.7|104805.7|104755.7|104808.7|104758.7|104804.6|104754.6|24
1726818320000|2024-09-20 07:45:20|104805.9|104755.9|104809.4|104759.4|104811.2|104761.2|104804.9|104754.9|23
1726818330000|2024-09-20 07:45:30|104808|104758|104789.3|104764.3|104808|104771.8|104786.2|104750.1|38
1726818340000|2024-09-20 07:45:40|104789.1|104764.1|104807.1|104757.1|104810.1|104764.3|104789.1|104752.8|18
1726818350000|2024-09-20 07:45:50|104807.8|104757.8|104820.5|104770.5|104830.5|104780.5|104807.8|104757.8|38
1726818360000|2024-09-20 07:46:00|104818.9|104768.9|104815.6|104765.6|104818.9|104768.9|104809.5|104759.5|22
1726818370000|2024-09-20 07:46:10|104815.9|104765.9|104814.7|104764.7|104816.2|104766.2|104812.9|104762.9|12
1726818380000|2024-09-20 07:46:20|104814.9|104764.9|104860|104810|104862.7|104812.7|104814.9|104764.9|47
1726818390000|2024-09-20 07:46:30|104859.6|104809.6|104867.3|104817.3|104871.4|104821.4|104850.7|104800.7|38
1726818400000|2024-09-20 07:46:40|104866.9|104816.9|104867.6|104817.6|104868.1|104818.1|104864.1|104814.1|36
1726818410000|2024-09-20 07:46:50|104867.7|104817.7|104865.5|104815.5|104869.5|104819.5|104865.5|104815.5|19
1726818420000|2024-09-20 07:47:00|104865.7|104815.7|104858.7|104808.7|104873.1|104823.1|104858.3|104808.3|41
1726818430000|2024-09-20 07:47:10|104858.5|104808.5|104863|104813|104863.4|104813.4|104852.4|104802.4|32
1726818440000|2024-09-20 07:47:20|104862.9|104812.9|104864.6|104814.6|104866.6|104816.6|104862.9|104812.9|23
1726818450000|2024-09-20 07:47:30|104864.3|104814.3|104864.6|104814.6|104864.6|104814.6|104855.4|104805.4|23
1726818460000|2024-09-20 07:47:40|104864.1|104814.1|104866.2|104816.2|104868.3|104818.3|104864.1|104814.1|19
1726818470000|2024-09-20 07:47:50|104866.1|104816.1|104891.3|104841.3|104891.4|104841.4|104866.1|104816.1|33
1726818480000|2024-09-20 07:48:00|104891|104841|104896.1|104846.1|104897.7|104847.7|104887.8|104837.8|36
1726818490000|2024-09-20 07:48:10|104896|104846|104897.3|104847.3|104897.3|104847.3|104896|104846|11
1726818500000|2024-09-20 07:48:20|104897.4|104847.4|104893.1|104843.1|104897.4|104847.4|104886.9|104836.9|41
1726818510000|2024-09-20 07:48:30|104893.3|104843.3|104878.7|104828.7|104895.3|104845.3|104876.7|104826.7|50
1726818520000|2024-09-20 07:48:40|104878.4|104828.4|104877.2|104827.2|104878.4|104828.4|104866.5|104816.5|32
1726818530000|2024-09-20 07:48:50|104876.7|104826.7|104870.2|104820.2|104880.9|104830.9|104868.8|104818.8|34
1726818540000|2024-09-20 07:49:00|104870.3|104820.3|104872.5|104822.5|104876.2|104826.2|104870.3|104820.3|22
1726818550000|2024-09-20 07:49:10|104870.6|104820.6|104871.6|104821.6|104871.6|104821.6|104870.1|104820.1|21
1726818560000|2024-09-20 07:49:20|104871.2|104821.2|104861.1|104811.1|104875.3|104825.3|104861.1|104811.1|33
1726818570000|2024-09-20 07:49:30|104860.8|104810.8|104852.2|104802.2|104865.2|104815.2|104850.4|104800.4|34
1726818580000|2024-09-20 07:49:40|104851.8|104801.8|104841.6|104791.6|104853.6|104803.6|104841.2|104791.2|22
1726818590000|2024-09-20 07:49:50|104841.7|104791.7|104844.2|104794.2|104844.8|104794.8|104840.6|104790.6|18
1726818600000|2024-09-20 07:50:00|104843.4|104793.4|104834.7|104784.7|104843.4|104793.4|104831.6|104781.6|23
1726818610000|2024-09-20 07:50:10|104836.3|104786.3|104840.1|104790.1|104840.5|104790.5|104836.3|104786.3|20
1726818620000|2024-09-20 07:50:20|104840|104790|104848.3|104798.3|104849.4|104799.4|104836.3|104786.3|31
1726818630000|2024-09-20 07:50:30|104846.8|104796.8|104855.7|104805.7|104859.3|104809.3|104846.8|104796.8|28
1726818640000|2024-09-20 07:50:40|104854|104804|104853.6|104803.6|104858.7|104808.7|104851.2|104801.2|24
1726818650000|2024-09-20 07:50:50|104854.4|104804.4|104849.2|104799.2|104857.1|104807.1|104849.1|104799.1|25
1726818660000|2024-09-20 07:51:00|104849.8|104799.8|104862.4|104812.4|104862.6|104812.6|104849.2|104799.2|25
1726818670000|2024-09-20 07:51:10|104862.5|104812.5|104863.8|104813.8|104863.8|104813.8|104862.5|104812.5|5
1726818680000|2024-09-20 07:51:20|104863.9|104813.9|104852.6|104802.6|104863.9|104813.9|104852.6|104802.6|17
1726818690000|2024-09-20 07:51:30|104852.4|104802.4|104855.1|104805.1|104855.2|104805.2|104850.5|104800.5|22
1726818700000|2024-09-20 07:51:40|104855|104805|104854.5|104804.5|104855|104805|104853.3|104803.3|16
1726818710000|2024-09-20 07:51:50|104854.9|104804.9|104855.3|104805.3|104855.7|104805.7|104854.9|104804.9|8
1726818720000|2024-09-20 07:52:00|104853.6|104803.6|104848.1|104798.1|104855.1|104805.1|104843.9|104793.9|27
1726818730000|2024-09-20 07:52:10|104848.4|104798.4|104823.7|104773.7|104853|104803|104823.7|104773.7|27
1726818740000|2024-09-20 07:52:20|104824.8|104774.8|104814.4|104764.4|104824.8|104774.8|104814.4|104764.4|36
1726818750000|2024-09-20 07:52:30|104814|104764|104806.4|104756.4|104826.4|104776.4|104806.3|104756.3|45
1726818760000|2024-09-20 07:52:40|104807.1|104757.1|104808.4|104758.4|104812.8|104762.8|104807.1|104757.1|16
1726818770000|2024-09-20 07:52:50|104808.1|104758.1|104812.2|104762.2|104812.2|104762.2|104800.6|104750.6|34
1726818780000|2024-09-20 07:53:00|104812.4|104762.4|104821.7|104771.7|104821.7|104771.7|104812.4|104762.4|31
1726818790000|2024-09-20 07:53:10|104821.9|104771.9|104825.7|104775.7|104828|104778|104821.9|104771.9|23
1726818800000|2024-09-20 07:53:20|104825.6|104775.6|104827|104777|104828.2|104778.2|104825.6|104775.6|21
1726818810000|2024-09-20 07:53:30|104827.5|104777.5|104830.5|104780.5|104839.2|104789.2|104827.5|104777.5|25
1726818820000|2024-09-20 07:53:40|104830.7|104780.7|104820.1|104770.1|104832.2|104782.2|104819.8|104769.8|32
1726818830000|2024-09-20 07:53:50|104820|104770|104826.7|104776.7|104827.8|104777.8|104819.8|104769.8|27
1726818840000|2024-09-20 07:54:00|104826.9|104776.9|104831.2|104781.2|104832.3|104782.3|104825.7|104775.7|30
1726818850000|2024-09-20 07:54:10|104831|104781|104841.5|104791.5|104841.5|104791.5|104831|104781|23
1726818860000|2024-09-20 07:54:20|104840.4|104790.4|104849.7|104799.7|104850.7|104800.7|104835.6|104785.6|31
1726818870000|2024-09-20 07:54:30|104849.5|104799.5|104842.2|104792.2|104849.5|104799.5|104832|104782|25
1726818880000|2024-09-20 07:54:40|104841.2|104791.2|104836.2|104786.2|104843.3|104793.3|104831.2|104781.2|28
1726818890000|2024-09-20 07:54:50|104836|104786|104837.4|104787.4|104839.8|104789.8|104836|104786|22
1726818900000|2024-09-20 07:55:00|104837.1|104787.1|104841.5|104791.5|104841.5|104791.5|104837.1|104787.1|23
1726818910000|2024-09-20 07:55:10|104841.9|104791.9|104845|104795|104848.4|104798.4|104841.9|104791.9|21
1726818920000|2024-09-20 07:55:20|104844.8|104794.8|104836.4|104786.4|104847|104797|104836.4|104786.4|28
1726818930000|2024-09-20 07:55:30|104836.7|104786.7|104835.5|104785.5|104839.4|104789.4|104835.5|104785.5|18
1726818940000|2024-09-20 07:55:40|104835.8|104785.8|104836.2|104786.2|104836.2|104786.2|104834.9|104784.9|10
1726818950000|2024-09-20 07:55:50|104836.3|104786.3|104835.3|104785.3|104836.5|104786.5|104831.2|104781.2|23
1726818960000|2024-09-20 07:56:00|104835|104785|104848.1|104798.1|104853.9|104803.9|104834.7|104784.7|34
1726818970000|2024-09-20 07:56:10|104848.3|104798.3|104842.2|104792.2|104848.3|104798.3|104841.9|104791.9|18
1726818980000|2024-09-20 07:56:20|104842.1|104792.1|104848.3|104798.3|104848.3|104798.3|104840.6|104790.6|16
1726818990000|2024-09-20 07:56:30|104847.5|104797.5|104841.7|104791.7|104853.8|104803.8|104841.7|104791.7|21
1726819000000|2024-09-20 07:56:40|104841.1|104791.1|104815.5|104765.5|104841.1|104791.1|104815.1|104765.1|39
1726819010000|2024-09-20 07:56:50|104815.2|104765.2|104821.9|104771.9|104821.9|104771.9|104814.5|104764.5|15
1726819020000|2024-09-20 07:57:00|104821.7|104771.7|104831|104781|104831|104781|104821.5|104771.5|26
1726819030000|2024-09-20 07:57:10|104831.4|104781.4|104835.3|104785.3|104835.3|104785.3|104831.4|104781.4|21
1726819040000|2024-09-20 07:57:20|104835.1|104785.1|104830.1|104780.1|104835.9|104785.9|104828.8|104778.8|16
1726819050000|2024-09-20 07:57:30|104829.6|104779.6|104820.4|104770.4|104833.1|104783.1|104820.4|104770.4|31
1726819060000|2024-09-20 07:57:40|104820.1|104770.1|104790.1|104740.1|104820.1|104770.1|104789.3|104739.3|28
1726819070000|2024-09-20 07:57:50|104790.2|104740.2|104788.7|104738.7|104790.2|104740.2|104782.4|104732.4|26
1726819080000|2024-09-20 07:58:00|104789.5|104739.5|104780.8|104730.8|104789.5|104739.5|104779.8|104729.8|25
1726819090000|2024-09-20 07:58:10|104784.7|104734.7|104790|104740|104790.4|104740.4|104782.2|104732.2|25
1726819100000|2024-09-20 07:58:20|104790.1|104740.1|104786|104736|104790.1|104740.1|104784.8|104734.8|19
1726819110000|2024-09-20 07:58:30|104786.5|104736.5|104792.6|104742.6|104792.6|104742.6|104785.9|104735.9|26
1726819120000|2024-09-20 07:58:40|104792.5|104742.5|104782.2|104732.2|104792.7|104742.7|104781.9|104731.9|29
1726819130000|2024-09-20 07:58:50|104781.5|104731.5|104777.9|104727.9|104783.7|104733.7|104776.5|104726.5|33
1726819140000|2024-09-20 07:59:00|104777.5|104727.5|104779.8|104729.8|104779.8|104729.8|104775.6|104725.6|20
1726819150000|2024-09-20 07:59:10|104780.1|104730.1|104786.6|104736.6|104786.7|104736.7|104779.5|104729.5|27
1726819160000|2024-09-20 07:59:20|104786.9|104736.9|104791|104741|104794.8|104744.8|104785.4|104735.4|37
1726819170000|2024-09-20 07:59:30|104789.8|104739.8|104814.4|104764.4|104815.9|104765.9|104789.5|104739.5|64
1726819180000|2024-09-20 07:59:40|104814.5|104764.5|104816.1|104766.1|104816.1|104766.1|104807.6|104757.6|35
1726819190000|2024-09-20 07:59:50|104816.3|104766.3|104812.5|104762.5|104820.8|104770.8|104811.8|104761.8|46
1726819200000|2024-09-20 08:00:00|104812.2|104762.2|104779.5|104729.5|104814.7|104764.7|104779.5|104729.5|53
1726819210000|2024-09-20 08:00:10|104779.4|104729.4|104789.1|104739.1|104789.6|104739.6|104778.4|104728.4|27
1726819220000|2024-09-20 08:00:20|104789.5|104739.5|104789.4|104739.4|104790.4|104740.4|104785.8|104735.8|35
1726819230000|2024-09-20 08:00:30|104789.6|104739.6|104783.4|104733.4|104795.8|104745.8|104782.8|104732.8|32
1726819240000|2024-09-20 08:00:40|104782.8|104732.8|104770.1|104720.1|104782.8|104732.8|104767.6|104717.6|43
1726819250000|2024-09-20 08:00:50|104770.5|104720.5|104788.6|104738.6|104788.6|104738.6|104770.3|104720.3|34
1726819260000|2024-09-20 08:01:00|104789.3|104739.3|104789.6|104739.6|104792.6|104742.6|104789.3|104739.3|20
1726819270000|2024-09-20 08:01:10|104789.8|104739.8|104784.3|104734.3|104790.5|104740.5|104783.6|104733.6|25
1726819280000|2024-09-20 08:01:20|104784.5|104734.5|104785.8|104735.8|104786.1|104736.1|104783.4|104733.4|20
1726819290000|2024-09-20 08:01:30|104785.7|104735.7|104791.2|104741.2|104791.2|104741.2|104784.4|104734.4|20
1726819300000|2024-09-20 08:01:40|104791.8|104741.8|104799.3|104749.3|104799.3|104749.3|104791.8|104741.8|10
1726819310000|2024-09-20 08:01:50|104800.7|104750.7|104801.5|104751.5|104803|104753|104800.4|104750.4|16
1726819320000|2024-09-20 08:02:00|104804.5|104754.5|104811.8|104761.8|104812.3|104762.3|104804.5|104754.5|26
1726819330000|2024-09-20 08:02:10|104811.7|104761.7|104828.6|104778.6|104842.4|104792.4|104811.7|104761.7|41
1726819340000|2024-09-20 08:02:20|104827.6|104777.6|104829.2|104779.2|104829.8|104779.8|104826.3|104776.3|40
1726819350000|2024-09-20 08:02:30|104829.3|104779.3|104834.7|104784.7|104839.6|104789.6|104829.3|104779.3|38
1726819360000|2024-09-20 08:02:40|104835.6|104785.6|104846.5|104796.5|104854.7|104804.7|104835.6|104785.6|43
1726819370000|2024-09-20 08:02:50|104846.9|104796.9|104844.1|104794.1|104850.9|104800.9|104843.8|104793.8|39
1726819380000|2024-09-20 08:03:00|104843.3|104793.3|104848.9|104798.9|104848.9|104798.9|104840.3|104790.3|32
1726819390000|2024-09-20 08:03:10|104849.1|104799.1|104860.2|104810.2|104860.2|104810.2|104846.7|104796.7|30
1726819400000|2024-09-20 08:03:20|104860.3|104810.3|104866.8|104816.8|104866.8|104816.8|104856.9|104806.9|23
1726819410000|2024-09-20 08:03:30|104867.2|104817.2|104877.6|104827.6|104880.7|104830.7|104867.2|104817.2|32
1726819420000|2024-09-20 08:03:40|104878.4|104828.4|104880.6|104830.6|104887.8|104837.8|104878.2|104828.2|27
1726819430000|2024-09-20 08:03:50|104880.3|104830.3|104881.4|104831.4|104881.4|104831.4|104879.4|104829.4|19
1726819440000|2024-09-20 08:04:00|104880.5|104830.5|104882.5|104832.5|104882.5|104832.5|104879.3|104829.3|15
1726819450000|2024-09-20 08:04:10|104883.5|104833.5|104896.1|104846.1|104896.1|104846.1|104883.5|104833.5|42
1726819460000|2024-09-20 08:04:20|104895.6|104845.6|104892.5|104842.5|104898.5|104848.5|104892.5|104842.5|26
1726819470000|2024-09-20 08:04:30|104892.9|104842.9|104893.4|104843.4|104895.4|104845.4|104891.6|104841.6|42
1726819480000|2024-09-20 08:04:40|104894|104844|104894.1|104844.1|104894.4|104844.4|104893.4|104843.4|20
1726819490000|2024-09-20 08:04:50|104894.8|104844.8|104900.1|104850.1|104901.4|104851.4|104894.4|104844.4|37
1726819500000|2024-09-20 08:05:00|104900|104850|104897|104847|104900.3|104850.3|104896.9|104846.9|34
1726819510000|2024-09-20 08:05:10|104891.1|104841.1|104888.7|104838.7|104891.1|104841.1|104884.9|104834.9|35
1726819520000|2024-09-20 08:05:20|104888.9|104838.9|104892.2|104842.2|104892.2|104842.2|104886.9|104836.9|33
1726819530000|2024-09-20 08:05:30|104891.9|104841.9|104888.8|104838.8|104891.9|104841.9|104887.9|104837.9|23
1726819540000|2024-09-20 08:05:40|104888.5|104838.5|104891.1|104841.1|104891.1|104841.1|104887.5|104837.5|14
1726819550000|2024-09-20 08:05:50|104891|104841|104918.7|104868.7|104919|104869|104890.9|104840.9|31
1726819560000|2024-09-20 08:06:00|104918.5|104868.5|104920.4|104870.4|104923.5|104873.5|104918.4|104868.4|38
1726819570000|2024-09-20 08:06:10|104920.8|104870.8|104924.7|104874.7|104926|104876|104920.8|104870.8|27
1726819580000|2024-09-20 08:06:20|104924.5|104874.5|104946.2|104896.2|104946.2|104896.2|104924.4|104874.4|41
1726819590000|2024-09-20 08:06:30|104946.5|104896.5|104944.7|104894.7|104952|104902|104944.7|104894.7|29
1726819600000|2024-09-20 08:06:40|104944.4|104894.4|104939.5|104889.5|104944.4|104894.4|104938.1|104888.1|28
1726819610000|2024-09-20 08:06:50|104939.9|104889.9|104943.1|104893.1|104947.9|104897.9|104939.9|104889.9|30
1726819620000|2024-09-20 08:07:00|104943.8|104893.8|104952.3|104902.3|104954.2|104904.2|104943.8|104893.8|41
1726819630000|2024-09-20 08:07:10|104953|104903|104980.9|104930.9|104980.9|104930.9|104952.2|104902.2|56
1726819640000|2024-09-20 08:07:20|104980.7|104930.7|104984|104934|104985.5|104935.5|104980.3|104930.3|35
1726819650000|2024-09-20 08:07:30|104983.9|104933.9|104978.8|104928.8|104985.6|104935.6|104978.8|104928.8|31
1726819660000|2024-09-20 08:07:40|104978.7|104928.7|104980|104930|104984.5|104934.5|104978.7|104928.7|25
1726819670000|2024-09-20 08:07:50|104979.5|104929.5|104978.3|104928.3|104979.6|104929.6|104971.9|104921.9|41
1726819680000|2024-09-20 08:08:00|104978.7|104928.7|104976.6|104926.6|104981.7|104931.7|104974.1|104924.1|36
1726819690000|2024-09-20 08:08:10|104975.9|104925.9|104974.7|104924.7|104980.6|104930.6|104973.7|104923.7|36
1726819700000|2024-09-20 08:08:20|104973.1|104923.1|104979.4|104929.4|104981.3|104931.3|104973.1|104923.1|31
1726819710000|2024-09-20 08:08:30|104979.7|104929.7|104982.6|104932.6|104984.9|104934.9|104979.7|104929.7|29
1726819720000|2024-09-20 08:08:40|104982.9|104932.9|104978.4|104928.4|104982.9|104932.9|104976.1|104926.1|30
1726819730000|2024-09-20 08:08:50|104978.1|104928.1|104976.5|104926.5|104978.5|104928.5|104976.3|104926.3|29
1726819740000|2024-09-20 08:09:00|104977.4|104927.4|104979|104929|104984.7|104934.7|104975.2|104925.2|38
1726819750000|2024-09-20 08:09:10|104978.8|104928.8|104984.7|104934.7|104984.7|104934.7|104977.6|104927.6|25
1726819760000|2024-09-20 08:09:20|104985.2|104935.2|104974.6|104924.6|104985.3|104935.3|104974.6|104924.6|31
1726819770000|2024-09-20 08:09:30|104974.5|104924.5|104964.5|104914.5|104974.5|104924.5|104964.5|104914.5|29
1726819780000|2024-09-20 08:09:40|104964|104914|104959.1|104909.1|104971.2|104921.2|104959.1|104909.1|32
1726819790000|2024-09-20 08:09:50|104958.8|104908.8|104955.3|104905.3|104959.7|104909.7|104955.3|104905.3|23
1726819800000|2024-09-20 08:10:00|104955.1|104905.1|104961.2|104911.2|104963.8|104913.8|104952.3|104902.3|31
1726819810000|2024-09-20 08:10:10|104962.4|104912.4|104964.3|104914.3|104964.5|104914.5|104960.7|104910.7|16
1726819820000|2024-09-20 08:10:20|104964.4|104914.4|104957.6|104907.6|104971.3|104921.3|104957.6|104907.6|40
1726819830000|2024-09-20 08:10:30|104957.1|104907.1|104966.3|104916.3|104968.2|104918.2|104957.1|104907.1|32
1726819840000|2024-09-20 08:10:40|104965.7|104915.7|104960.5|104910.5|104965.7|104915.7|104960.5|104910.5|22
1726819850000|2024-09-20 08:10:50|104961|104911|104974.7|104924.7|104974.7|104924.7|104960.5|104910.5|22
1726819860000|2024-09-20 08:11:00|104974.6|104924.6|104980.5|104930.5|104981.2|104931.2|104974.6|104924.6|25
1726819870000|2024-09-20 08:11:10|104980.4|104930.4|104985|104935|104985.5|104935.5|104976.5|104926.5|24
1726819880000|2024-09-20 08:11:20|104984.4|104934.4|104975.2|104925.2|104984.7|104934.7|104975.2|104925.2|25
1726819890000|2024-09-20 08:11:30|104975.8|104925.8|104962.7|104912.7|104976.7|104926.7|104962.7|104912.7|23
1726819900000|2024-09-20 08:11:40|104963.5|104913.5|104964.7|104914.7|104964.7|104914.7|104961.3|104911.3|32
1726819910000|2024-09-20 08:11:50|104964.9|104914.9|104972.8|104922.8|104978.8|104928.8|104964.9|104914.9|38
1726819920000|2024-09-20 08:12:00|104972.2|104922.2|104972.1|104922.1|104972.9|104922.9|104970.7|104920.7|16
1726819930000|2024-09-20 08:12:10|104972.4|104922.4|104974.6|104924.6|104974.9|104924.9|104969.5|104919.5|25
1726819940000|2024-09-20 08:12:20|104975|104925|104979.9|104929.9|104979.9|104929.9|104973.5|104923.5|26
1726819950000|2024-09-20 08:12:30|104979.8|104929.8|104982.1|104932.1|104982.7|104932.7|104979.1|104929.1|22
1726819960000|2024-09-20 08:12:40|104982.3|104932.3|104985.9|104935.9|104993.8|104943.8|104982.3|104932.3|33
1726819970000|2024-09-20 08:12:50|104985.8|104935.8|104981.9|104931.9|104985.9|104935.9|104981.9|104931.9|13
1726819980000|2024-09-20 08:13:00|104982|104932|104988.9|104938.9|104988.9|104938.9|104981.2|104931.2|13
1726819990000|2024-09-20 08:13:10|104988.6|104938.6|104999.8|104949.8|105002.6|104952.6|104986|104936|20
1726820000000|2024-09-20 08:13:20|104999.5|104949.5|104999.9|104949.9|105000.1|104950.1|104999.3|104949.3|16
1726820010000|2024-09-20 08:13:30|105000|104950|105019.3|104969.3|105024.2|104974.2|104995.5|104945.5|28
1726820020000|2024-09-20 08:13:40|105018.9|104968.9|105011.9|104961.9|105018.9|104968.9|105009.5|104959.5|41
1726820030000|2024-09-20 08:13:50|105012.8|104962.8|105000.5|104950.5|105013|104963|105000.4|104950.4|37
1726820040000|2024-09-20 08:14:00|105002|104952|104998.9|104948.9|105002.2|104952.2|104998|104948|26
1726820050000|2024-09-20 08:14:10|104998.7|104948.7|104980.1|104930.1|104999|104949|104976.1|104926.1|49
1726820060000|2024-09-20 08:14:20|104980.3|104930.3|104976|104926|104987.9|104937.9|104976|104926|33
1726820070000|2024-09-20 08:14:30|104974.6|104924.6|104961.6|104911.6|104974.6|104924.6|104961|104911|25
1726820080000|2024-09-20 08:14:40|104961.1|104911.1|104957.2|104907.2|104961.1|104911.1|104957.2|104907.2|17
1726820090000|2024-09-20 08:14:50|104957.7|104907.7|104957.5|104907.5|104966|104916|104955.4|104905.4|31
1726820100000|2024-09-20 08:15:00|104958.2|104908.2|104964.6|104914.6|104964.6|104914.6|104955.9|104905.9|27
1726820110000|2024-09-20 08:15:10|104964.4|104914.4|104955.2|104905.2|104964.4|104914.4|104955.2|104905.2|24
1726820120000|2024-09-20 08:15:20|104955.1|104905.1|104963.6|104913.6|104967.4|104917.4|104955.1|104905.1|27
1726820130000|2024-09-20 08:15:30|104963.1|104913.1|104970.8|104920.8|104970.9|104920.9|104963.1|104913.1|18
1726820140000|2024-09-20 08:15:40|104971.2|104921.2|104980.1|104955.1|104980.1|104955.1|104957.5|104921.2|23
1726820150000|2024-09-20 08:15:50|104980.2|104955.2|104980.2|104955.2|104980.9|104955.9|104977.3|104952.3|17
1726820160000|2024-09-20 08:16:00|104979.7|104954.7|104994.5|104944.5|105008.2|104974.5|104978.3|104944.5|42
1726820170000|2024-09-20 08:16:10|104994|104944|104992|104942|104994|104944|104974|104924|35
1726820180000|2024-09-20 08:16:20|104992.4|104942.4|104993.4|104943.4|104995.4|104945.4|104991.6|104941.6|19
1726820190000|2024-09-20 08:16:30|104993.5|104943.5|104991.3|104941.3|104993.5|104943.5|104991.3|104941.3|14
1726820200000|2024-09-20 08:16:40|104991|104941|104995|104945|104996.8|104946.8|104989.8|104939.8|18
1726820210000|2024-09-20 08:16:50|104994.8|104944.8|104996.6|104946.6|104996.6|104946.6|104992.1|104942.1|18
1726820220000|2024-09-20 08:17:00|104996.3|104946.3|105004.5|104954.5|105004.5|104954.5|104994.9|104944.9|23
1726820230000|2024-09-20 08:17:10|105004.7|104954.7|105028.2|104978.2|105029|104979|105004.7|104954.7|41
1726820240000|2024-09-20 08:17:20|105028.3|104978.3|105033.3|104983.3|105034.9|104984.9|105026.6|104976.6|37
1726820250000|2024-09-20 08:17:30|105033|104983|105030.2|104980.2|105033.3|104983.3|105028.9|104978.9|20
1726820260000|2024-09-20 08:17:40|105030.4|104980.4|105029.9|104979.9|105035.6|104985.6|105029.9|104979.9|22
1726820270000|2024-09-20 08:17:50|105030.1|104980.1|105038.4|104988.4|105038.4|104988.4|105029.6|104979.6|36
1726820280000|2024-09-20 08:18:00|105038.6|104988.6|105040|104990|105042.6|104992.6|105035.9|104985.9|52
1726820290000|2024-09-20 08:18:10|105039.3|104989.3|105035.7|104985.7|105040|104990|105035.4|104985.4|23
1726820300000|2024-09-20 08:18:20|105035.5|104985.5|105037.9|104987.9|105044.2|104994.2|105035.5|104985.5|28
1726820310000|2024-09-20 08:18:30|105037.6|104987.6|105036|104986|105039.4|104989.4|105036|104986|30
1726820320000|2024-09-20 08:18:40|105035.6|104985.6|105031.6|104981.6|105039.4|104989.4|105026.4|104976.4|24
1726820330000|2024-09-20 08:18:50|105032.4|104982.4|105023.7|104973.7|105032.4|104982.4|105023.7|104973.7|31
1726820340000|2024-09-20 08:19:00|105020.5|104970.5|105022.1|104972.1|105022.1|104972.1|105015.4|104965.4|46
1726820350000|2024-09-20 08:19:10|105022.4|104972.4|105023.1|104973.1|105025|104975|105022.4|104972.4|21
1726820360000|2024-09-20 08:19:20|105023|104973|105009.6|104959.6|105023|104973|105009.4|104959.4|26
1726820370000|2024-09-20 08:19:30|105009.3|104959.3|105012.8|104962.8|105013.3|104963.3|105006.6|104956.6|40
1726820380000|2024-09-20 08:19:40|105013|104963|105011.6|104961.6|105013.8|104963.8|105009|104959|22
1726820390000|2024-09-20 08:19:50|105011.7|104961.7|105014.3|104964.3|105015.8|104965.8|105008.4|104958.4|26
1726820400000|2024-09-20 08:20:00|105014.6|104964.6|105015.9|104965.9|105017.2|104967.2|105014.6|104964.6|17
1726820410000|2024-09-20 08:20:10|105015.8|104965.8|105012.9|104962.9|105015.8|104965.8|105010.2|104960.2|16
1726820420000|2024-09-20 08:20:20|105013|104963|105018.2|104968.2|105020.1|104970.1|105013|104963|25
1726820430000|2024-09-20 08:20:30|105018.1|104968.1|105000|104950|105019.6|104969.6|104999.3|104949.3|30
1726820440000|2024-09-20 08:20:40|105000.3|104950.3|104998.2|104948.2|105002.2|104952.2|104966.4|104937.7|54
1726820450000|2024-09-20 08:20:50|104997.8|104947.8|105002.6|104952.6|105002.6|104952.6|104996.1|104946.1|20
1726820460000|2024-09-20 08:21:00|105003.2|104953.2|105008.6|104958.6|105008.7|104958.7|105003.2|104953.2|19
1726820470000|2024-09-20 08:21:10|105008.8|104958.8|105002.9|104952.9|105010.2|104960.2|105001.1|104951.1|24
1726820480000|2024-09-20 08:21:20|105003.1|104953.1|104996.9|104971.9|105006.7|104971.9|104996.9|104953.1|23
1726820490000|2024-09-20 08:21:30|105000|104975|104998|104973|105000|104975|104997.7|104972.7|30
1726820500000|2024-09-20 08:21:40|104997.9|104972.9|104999.6|104974.6|105002.8|104977.8|104997.9|104972.9|31
1726820510000|2024-09-20 08:21:50|104999.2|104974.2|105016.9|104991.9|105016.9|104991.9|104998.1|104973.1|39
1726820520000|2024-09-20 08:22:00|105029.7|105004.7|105042|105017|105044.9|105019.9|105029.7|105004.7|30
1726820530000|2024-09-20 08:22:10|105041.7|105016.7|105029.6|105004.6|105041.7|105016.7|105029.4|105004.4|22
1726820540000|2024-09-20 08:22:20|105029.2|105004.2|105029.3|105004.3|105029.3|105004.3|105028.4|105003.4|13
1726820550000|2024-09-20 08:22:30|105029.2|105004.2|105034.5|105009.5|105036|105011|105029.2|105004.2|18
1726820560000|2024-09-20 08:22:40|105034.1|105009.1|105035.8|105010.8|105040.8|105015.8|105030.3|105005.3|31
1726820570000|2024-09-20 08:22:50|105035.5|105010.5|105035.5|105010.5|105037.4|105012.4|105035|105010|18
1726820580000|2024-09-20 08:23:00|105035.2|105010.2|105023.5|104998.5|105035.2|105010.2|105017.5|104992.5|26
1726820590000|2024-09-20 08:23:10|105023.2|104998.2|105018.1|104993.1|105023.8|104998.8|105018|104993|18
1726820600000|2024-09-20 08:23:20|105018.2|104993.2|105015.8|104990.8|105018.2|104993.2|105012.6|104987.6|22
1726820610000|2024-09-20 08:23:30|105013.4|104988.4|105019.8|104994.8|105020|104995|105013.4|104988.4|28
1726820620000|2024-09-20 08:23:40|105020|104995|105021.1|104996.1|105021.1|104996.1|105018.9|104993.9|19
1726820630000|2024-09-20 08:23:50|105021.3|104996.3|105016|104991|105026.4|105001.4|105016|104991|35
1726820640000|2024-09-20 08:24:00|105015.6|104990.6|105019.2|104994.2|105019.4|104994.4|105013|104988|34
1726820650000|2024-09-20 08:24:10|105019.3|104994.3|105023.5|104998.5|105025.7|105000.7|105019|104994|31
1726820660000|2024-09-20 08:24:20|105023.4|104998.4|105015.7|104990.7|105023.7|104998.7|105015.1|104990.1|36
1726820670000|2024-09-20 08:24:30|105016.3|104991.3|105016|104991|105016.3|104991.3|105015.5|104990.5|11
1726820680000|2024-09-20 08:24:40|105015.5|104990.5|105007.5|104982.5|105015.5|104990.5|105007.5|104982.5|18
1726820690000|2024-09-20 08:24:50|105007.3|104982.3|104999.7|104974.7|105009.5|104982.3|104987.4|104952.8|45
1726820700000|2024-09-20 08:25:00|104997.2|104972.2|104997.5|104972.5|105009.4|104974.4|104995.2|104956.6|19
1726820710000|2024-09-20 08:25:10|104997.1|104972.1|104995.9|104970.9|104997.8|104972.8|104993.9|104968.9|17
1726820720000|2024-09-20 08:25:20|104995.8|104970.8|104998.4|104973.4|104999.2|104974.2|104993.8|104968.8|28
1726820730000|2024-09-20 08:25:30|104998.2|104973.2|104991.6|104966.6|104998.2|104973.2|104989.4|104964.4|27
1726820740000|2024-09-20 08:25:40|104991.4|104966.4|104991.8|104966.8|104999.8|104974.8|104990.7|104965.7|31
1726820750000|2024-09-20 08:25:50|104991.7|104966.7|104993.9|104968.9|104995.6|104970.6|104990.7|104965.7|21
1726820760000|2024-09-20 08:26:00|104994.1|104969.1|104998.6|104973.6|105005.4|104980.4|104993.6|104968.6|38
1726820770000|2024-09-20 08:26:10|104998.2|104973.2|104994.1|104969.1|104998.9|104973.9|104992.4|104967.4|27
1726820780000|2024-09-20 08:26:20|104995.4|104970.4|104995.5|104970.5|104998.3|104973.3|104995.4|104970.4|10
1726820790000|2024-09-20 08:26:30|104996.1|104971.1|104991.4|104966.4|104997.4|104972.4|104991.1|104966.1|17
1726820800000|2024-09-20 08:26:40|104994.1|104969.1|104993.4|104968.4|104997.5|104972.5|104992.9|104967.9|24
1726820810000|2024-09-20 08:26:50|104994.6|104969.6|104996.9|104971.9|104997.5|104972.5|104993.6|104968.6|26
1726820820000|2024-09-20 08:27:00|104996.4|104971.4|104984.8|104959.8|104997.2|104972.2|104984.8|104959.8|17
1726820830000|2024-09-20 08:27:10|104984.2|104959.2|104986.7|104961.7|104989.6|104964.6|104980.8|104955.8|26
1726820840000|2024-09-20 08:27:20|104986.3|104961.3|104988.5|104963.5|104988.6|104963.6|104985.8|104960.8|15
1726820850000|2024-09-20 08:27:30|104990.8|104965.8|104989.1|104964.1|104990.8|104965.8|104984.2|104959.2|23
1726820860000|2024-09-20 08:27:40|104991.7|104966.7|104996.6|104971.6|105005.1|104980.1|104991.7|104966.7|23
1726820870000|2024-09-20 08:27:50|104996.7|104971.7|104997.3|104972.3|105000.7|104975.7|104996.6|104971.6|15
1726820880000|2024-09-20 08:28:00|104997|104972|104996.3|104971.3|105002.5|104977.5|104995.9|104970.9|23
1726820890000|2024-09-20 08:28:10|104996.5|104971.5|104990|104965|105001.5|104976.5|104989.5|104964.5|15
1726820900000|2024-09-20 08:28:20|104990.3|104965.3|104993.6|104968.6|104995.7|104970.7|104990.3|104965.3|11
1726820910000|2024-09-20 08:28:30|104993.5|104968.5|105000.6|104975.6|105003.3|104978.3|104993.5|104968.5|20
1726820920000|2024-09-20 08:28:40|105000.3|104975.3|105006.8|104981.8|105006.8|104981.8|104995.7|104970.7|30
1726820930000|2024-09-20 08:28:50|105007.3|104982.3|105008|104983|105008.5|104983.5|105005.3|104980.3|33
1726820940000|2024-09-20 08:29:00|105008.7|104983.7|105019.3|104994.3|105022.8|104997.8|105008.7|104983.7|24
1726820950000|2024-09-20 08:29:10|105019.5|104994.5|105007.5|104982.5|105019.5|104994.5|105005.8|104980.8|33
1726820960000|2024-09-20 08:29:20|105007.7|104982.7|105018.4|104993.4|105018.9|104993.9|105007.7|104982.7|32
1726820970000|2024-09-20 08:29:30|105018.7|104993.7|105018.8|104993.8|105020.8|104995.8|105018.7|104993.7|20
1726820980000|2024-09-20 08:29:40|105019.6|104994.6|105016.2|104991.2|105021.6|104996.6|105011.6|104986.6|38
1726820990000|2024-09-20 08:29:50|105016.9|104991.9|105023.9|104998.9|105024.9|104999.9|105016.9|104991.9|25
1726821000000|2024-09-20 08:30:00|105023.8|104998.8|105022.4|104997.4|105023.8|104998.8|105018.3|104993.3|23
1726821010000|2024-09-20 08:30:10|105022.8|104997.8|105007.6|104982.6|105030.5|105005.5|105007.3|104982.3|30
1726821020000|2024-09-20 08:30:20|105007.4|104982.4|104982|104957|105007.4|104982.4|104981.9|104956.9|31
1726821030000|2024-09-20 08:30:30|104981.9|104956.9|104978.4|104953.4|104986|104961|104978.4|104953.4|33
1726821040000|2024-09-20 08:30:40|104978.5|104953.5|104976.4|104951.4|104978.5|104953.5|104975.2|104950.2|16
1726821050000|2024-09-20 08:30:50|104976.9|104951.9|104975.3|104950.3|104978.7|104953.7|104975.3|104950.3|20
1726821060000|2024-09-20 08:31:00|104975.4|104950.4|104984.2|104959.2|104990.1|104965.1|104975.4|104950.4|34
1726821070000|2024-09-20 08:31:10|104983.7|104958.7|104995.6|104970.6|104995.6|104970.6|104983|104958|33
1726821080000|2024-09-20 08:31:20|104995.7|104970.7|104996.7|104971.7|104996.7|104971.7|104993.7|104968.7|33
1726821090000|2024-09-20 08:31:30|104998.7|104973.7|105000.6|104975.6|105000.8|104975.8|104996.1|104971.1|24
1726821100000|2024-09-20 08:31:40|105001|104976|104998.1|104973.1|105001.2|104976.2|104997.6|104972.6|15
1726821110000|2024-09-20 08:31:50|104998.2|104973.2|104964.8|104939.8|104998.2|104973.2|104964|104939|24
1726821120000|2024-09-20 08:32:00|104964.6|104939.6|104963.5|104938.5|104964.6|104939.6|104962.8|104937.8|16
1726821130000|2024-09-20 08:32:10|104963|104938|104971.6|104946.6|104972.4|104947.4|104958.1|104933.1|31
1726821140000|2024-09-20 08:32:20|104971.9|104946.9|104971.1|104946.1|104972|104947|104971.1|104946.1|8
1726821150000|2024-09-20 08:32:30|104971|104946|104962.9|104937.9|104971.1|104946.1|104962.9|104937.9|17
1726821160000|2024-09-20 08:32:40|104963.7|104938.7|104965.5|104940.5|104969.9|104944.9|104963.7|104938.7|22
1726821170000|2024-09-20 08:32:50|104965.6|104940.6|104964.9|104939.9|104967|104942|104964.9|104939.9|16
1726821180000|2024-09-20 08:33:00|104964.8|104939.8|104972.4|104947.4|104977.4|104952.4|104964.8|104939.8|34
1726821190000|2024-09-20 08:33:10|104973.1|104948.1|104968.3|104943.3|104973.2|104948.2|104966.6|104941.6|34
1726821200000|2024-09-20 08:33:20|104968.6|104943.6|104968.9|104943.9|104974.5|104949.5|104968.4|104943.4|24
1726821210000|2024-09-20 08:33:30|104968.6|104943.6|104969.4|104944.4|104969.4|104944.4|104967.3|104942.3|18
1726821220000|2024-09-20 08:33:40|104970.7|104945.7|104962.2|104937.2|104970.7|104945.7|104961.4|104936.4|24
1726821230000|2024-09-20 08:33:50|104962.1|104937.1|105009.7|104959.7|105021.9|104983.1|104960|104935|40
1726821240000|2024-09-20 08:34:00|105009.1|104959.1|105007.3|104957.3|105009.2|104959.2|105003.9|104953.9|23
1726821250000|2024-09-20 08:34:10|105007.4|104957.4|104998.7|104948.7|105008|104958|104998.7|104948.7|24
1726821260000|2024-09-20 08:34:20|104998.5|104948.5|105001.8|104951.8|105003|104953|104995.5|104945.5|29
1726821270000|2024-09-20 08:34:30|105002.4|104952.4|104993.4|104943.4|105002.4|104952.4|104993.2|104943.2|31
1726821280000|2024-09-20 08:34:40|104996.9|104946.9|105007.4|104957.4|105007.4|104957.4|104994.9|104944.9|32
1726821290000|2024-09-20 08:34:50|105009|104959|105010.7|104960.7|105016.2|104966.2|105009|104959|18
1726821300000|2024-09-20 08:35:00|105010.6|104960.6|105018.6|104968.6|105020.8|104970.8|105010.1|104960.1|21
1726821310000|2024-09-20 08:35:10|105017.4|104967.4|104998.1|104948.1|105017.7|104967.7|104998.1|104948.1|19
1726821320000|2024-09-20 08:35:20|104998|104948|105001.8|104951.8|105005.3|104955.3|104997.6|104947.6|18
1726821330000|2024-09-20 08:35:30|105001.9|104951.9|105012.4|104962.4|105013.2|104963.2|105001.6|104951.6|27
1726821340000|2024-09-20 08:35:40|105012.3|104962.3|105011.2|104961.2|105013|104963|105011|104961|13
1726821350000|2024-09-20 08:35:50|105011.1|104961.1|105011.9|104961.9|105014.8|104964.8|105011.1|104961.1|17
1726821360000|2024-09-20 08:36:00|105009.6|104959.6|105014.4|104989.4|105017|104989.4|105008.3|104958.3|34
1726821370000|2024-09-20 08:36:10|105014.9|104989.9|105025.6|105000.6|105025.6|105000.6|105014.8|104989.8|38
1726821380000|2024-09-20 08:36:20|105027.5|105002.5|105034.5|104984.5|105047.9|105003|105027.5|104984.5|23
1726821390000|2024-09-20 08:36:30|105034.3|104984.3|105028.9|104978.9|105034.3|104984.3|105026|104976|24
1726821400000|2024-09-20 08:36:40|105029.4|104979.4|104995.2|104970.2|105029.4|104991|104994.9|104969.9|19
1726821410000|2024-09-20 08:36:50|104995.6|104970.6|104992.4|104967.4|104999.8|104974.8|104990.2|104965.2|33
1726821420000|2024-09-20 08:37:00|104992.8|104967.8|104995.1|104970.1|104996.1|104971.1|104992.8|104967.8|17
1726821430000|2024-09-20 08:37:10|104995.2|104970.2|104997.4|104972.4|104998.8|104973.8|104994.1|104969.1|15
1726821440000|2024-09-20 08:37:20|104997|104972|105008|104983|105008.8|104983.8|104997|104972|30
1726821450000|2024-09-20 08:37:30|105007.9|104982.9|105000.6|104975.6|105007.9|104982.9|105000.6|104975.6|16
1726821460000|2024-09-20 08:37:40|105000.7|104975.7|105000.5|104975.5|105000.7|104975.7|104992.7|104967.7|16
1726821470000|2024-09-20 08:37:50|105000.4|104975.4|104994.4|104969.4|105000.4|104975.4|104994.4|104969.4|15
1726821480000|2024-09-20 08:38:00|104994.9|104969.9|104987.3|104962.3|105000.5|104975.5|104979.5|104954.5|38
1726821490000|2024-09-20 08:38:10|104987.5|104962.5|104989.9|104964.9|104989.9|104964.9|104985.4|104960.4|17
1726821500000|2024-09-20 08:38:20|104989.7|104964.7|104988.1|104963.1|104998.2|104973.2|104986.5|104961.5|38
1726821510000|2024-09-20 08:38:30|104987.5|104962.5|104987.6|104962.6|104990.1|104965.1|104986.8|104961.8|20
1726821520000|2024-09-20 08:38:40|104985.4|104960.4|104986.4|104961.4|104988.1|104963.1|104985.3|104960.3|16
1726821530000|2024-09-20 08:38:50|104986.3|104961.3|104982.9|104957.9|104986.3|104961.3|104980.4|104955.4|23
1726821540000|2024-09-20 08:39:00|104982.8|104957.8|104985.2|104960.2|104986.5|104961.5|104982.8|104957.8|17
1726821550000|2024-09-20 08:39:10|104984.7|104959.7|104973.5|104948.5|104984.7|104959.7|104973.5|104948.5|21
1726821560000|2024-09-20 08:39:20|104973.8|104948.8|104966.8|104941.8|104984.8|104959.8|104966.8|104941.8|25
1726821570000|2024-09-20 08:39:30|104966.5|104941.5|104970.4|104945.4|104970.6|104945.6|104965.4|104940.4|24
1726821580000|2024-09-20 08:39:40|104970.8|104945.8|104964.7|104939.7|104970.8|104945.8|104964.5|104939.5|13
1726821590000|2024-09-20 08:39:50|104963|104938|104962.3|104937.3|104963.5|104938.5|104959.2|104934.2|23
1726821600000|2024-09-20 08:40:00|104962.1|104937.1|104963.6|104938.6|104964.5|104939.5|104959.2|104934.2|20
1726821610000|2024-09-20 08:40:10|104960.8|104935.8|104952.4|104927.4|104961.2|104936.2|104950.2|104925.2|23
1726821620000|2024-09-20 08:40:20|104952.5|104927.5|104953.3|104928.3|104953.3|104928.3|104951.6|104926.6|11
1726821630000|2024-09-20 08:40:30|104953.8|104928.8|104954.2|104929.2|104957.5|104932.5|104953.8|104928.8|18
1726821640000|2024-09-20 08:40:40|104954.1|104929.1|104957.2|104932.2|104957.4|104932.4|104954.1|104929.1|16
1726821650000|2024-09-20 08:40:50|104957|104932|104953.5|104928.5|104957|104932|104952.9|104927.9|14
1726821660000|2024-09-20 08:41:00|104952.5|104927.5|104947.1|104922.1|104953.2|104928.2|104947.1|104922.1|19
1726821670000|2024-09-20 08:41:10|104946.5|104921.5|104944.9|104919.9|104946.5|104921.5|104939.1|104914.1|25
1726821680000|2024-09-20 08:41:20|104944.8|104919.8|104947|104922|104947.3|104922.3|104944.8|104919.8|10
1726821690000|2024-09-20 08:41:30|104946.9|104921.9|104948.6|104923.6|104948.6|104923.6|104944.2|104919.2|19
1726821700000|2024-09-20 08:41:40|104948|104923|104956.3|104931.3|104956.3|104931.3|104947.9|104922.9|23
1726821710000|2024-09-20 08:41:50|104956.4|104931.4|104955.9|104930.9|104960.9|104935.9|104955.9|104930.9|19
1726821720000|2024-09-20 08:42:00|104955.3|104930.3|104953.1|104928.1|104955.6|104930.6|104953.1|104928.1|16
1726821730000|2024-09-20 08:42:10|104953.2|104928.2|104953.8|104928.8|104956.5|104931.5|104953.2|104928.2|6
1726821740000|2024-09-20 08:42:20|104953.6|104928.6|104954.6|104929.6|104955.1|104930.1|104953.6|104928.6|9
1726821750000|2024-09-20 08:42:30|104954.4|104929.4|104955.9|104930.9|104955.9|104930.9|104950.4|104925.4|17
1726821760000|2024-09-20 08:42:40|104956.3|104931.3|104943.3|104918.3|104956.7|104931.7|104943.3|104918.3|18
1726821770000|2024-09-20 08:42:50|104943.4|104918.4|104946.7|104921.7|104948|104923|104943.3|104918.3|30
1726821780000|2024-09-20 08:43:00|104946.5|104921.5|104956.6|104931.6|104959.8|104934.8|104945.7|104920.7|25
1726821790000|2024-09-20 08:43:10|104956.4|104931.4|104962.7|104937.7|104962.7|104937.7|104956.3|104931.3|12
1726821800000|2024-09-20 08:43:20|104962.8|104937.8|104955|104930|104962.8|104937.8|104955|104930|8
1726821810000|2024-09-20 08:43:30|104955.3|104930.3|104955.3|104930.3|104957.9|104932.9|104955.1|104930.1|14
1726821820000|2024-09-20 08:43:40|104955.5|104930.5|104959.8|104934.8|104964|104939|104955.5|104930.5|18
1726821830000|2024-09-20 08:43:50|104959.4|104934.4|104956|104931|104959.4|104934.4|104956|104931|12
1726821840000|2024-09-20 08:44:00|104954.8|104929.8|104947.7|104922.7|104955.5|104930.5|104935.3|104910.3|31
1726821850000|2024-09-20 08:44:10|104947.3|104922.3|104949.5|104924.5|104949.5|104924.5|104946.6|104921.6|36
1726821860000|2024-09-20 08:44:20|104952.8|104927.8|104950.4|104925.4|104957.1|104932.1|104950.4|104925.4|33
1726821870000|2024-09-20 08:44:30|104950.3|104925.3|104938|104913|104952|104927|104937.7|104912.7|18
1726821880000|2024-09-20 08:44:40|104937.7|104912.7|104941.9|104916.9|104942.9|104917.9|104937.7|104912.7|25
1726821890000|2024-09-20 08:44:50|104942|104917|104938.1|104913.1|104942.6|104917.6|104938.1|104913.1|12
1726821900000|2024-09-20 08:45:00|104938.3|104913.3|104939.1|104914.1|104941.1|104916.1|104938.2|104913.2|18
1726821910000|2024-09-20 08:45:10|104938.8|104913.8|104940.7|104915.7|104942.9|104917.9|104935.9|104910.9|19
1726821920000|2024-09-20 08:45:20|104940.5|104915.5|104941.1|104916.1|104941.2|104916.2|104940.5|104915.5|9
1726821930000|2024-09-20 08:45:30|104942|104917|104943.4|104918.4|104944|104919|104942|104917|10
1726821940000|2024-09-20 08:45:40|104942.4|104917.4|104938.9|104913.9|104942.5|104917.5|104936.7|104911.7|30
1726821950000|2024-09-20 08:45:50|104938.1|104913.1|104938.1|104913.1|104938.8|104913.8|104937.8|104912.8|15
1726821960000|2024-09-20 08:46:00|104938.4|104913.4|104946.2|104921.2|104946.8|104921.8|104938.1|104913.1|23
1726821970000|2024-09-20 08:46:10|104946.8|104921.8|104941.1|104916.1|104946.8|104921.8|104939.2|104914.2|20
1726821980000|2024-09-20 08:46:20|104941.6|104916.6|104947.1|104922.1|104947.8|104922.8|104941.6|104916.6|21
1726821990000|2024-09-20 08:46:30|104947.5|104922.5|104950.7|104925.7|104953.3|104928.3|104947.1|104922.1|32
1726822000000|2024-09-20 08:46:40|104951|104926|104952.8|104927.8|104953.8|104928.8|104950.1|104925.1|25
1726822010000|2024-09-20 08:46:50|104952.9|104927.9|104950.9|104925.9|104954.2|104929.2|104950.8|104925.8|16
1726822020000|2024-09-20 08:47:00|104951.5|104926.5|104947.1|104922.1|104952.4|104927.4|104947.1|104922.1|14
1726822030000|2024-09-20 08:47:10|104946.5|104921.5|104941.1|104916.1|104949.1|104924.1|104941.1|104916.1|18
1726822040000|2024-09-20 08:47:20|104941|104916|104924.2|104899.2|104941|104916|104918|104893|23
1726822050000|2024-09-20 08:47:30|104924|104899|104897.8|104872.8|104924|104899|104897.5|104872.5|19
1726822060000|2024-09-20 08:47:40|104897.6|104872.6|104905.1|104880.1|104905.9|104880.9|104897.3|104872.3|25
1726822070000|2024-09-20 08:47:50|104904.8|104879.8|104905.9|104880.9|104905.9|104880.9|104902.6|104877.6|20
1726822080000|2024-09-20 08:48:00|104906.7|104881.7|104905.3|104880.3|104907.7|104882.7|104905.3|104880.3|12
1726822090000|2024-09-20 08:48:10|104905.6|104880.6|104904.8|104879.8|104907.7|104882.7|104903.9|104878.9|17
1726822100000|2024-09-20 08:48:20|104905|104880|104893.4|104868.4|104905|104880|104891.6|104866.6|19
1726822110000|2024-09-20 08:48:30|104892.8|104867.8|104895|104870|104895.9|104870.9|104889.9|104864.9|20
1726822120000|2024-09-20 08:48:40|104894.9|104869.9|104906.1|104881.1|104906.1|104881.1|104894.9|104869.9|28
1726822130000|2024-09-20 08:48:50|104906.3|104881.3|104910.1|104885.1|104910.2|104885.2|104905.1|104880.1|29
1726822140000|2024-09-20 08:49:00|104909.8|104884.8|104918.3|104893.3|104918.3|104893.3|104909.8|104884.8|30
1726822150000|2024-09-20 08:49:10|104918.6|104893.6|104929.4|104904.4|104930.1|104905.1|104918.1|104893.1|22
1726822160000|2024-09-20 08:49:20|104929.5|104904.5|104922.5|104897.5|104929.8|104904.8|104922.5|104897.5|27
1726822170000|2024-09-20 08:49:30|104921.6|104896.6|104941.4|104916.4|104943.7|104918.7|104921.2|104896.2|35
1726822180000|2024-09-20 08:49:40|104941.2|104916.2|104940.5|104915.5|104941.2|104916.2|104940.5|104915.5|4
1726822190000|2024-09-20 08:49:50|104940.7|104915.7|104939.8|104914.8|104941.4|104916.4|104939.8|104914.8|11
1726822200000|2024-09-20 08:50:00|104939.2|104914.2|104944.1|104919.1|104946.5|104921.5|104938.7|104913.7|29
1726822210000|2024-09-20 08:50:10|104944.2|104919.2|104942.6|104917.6|104944.5|104919.5|104942.2|104917.2|11
1726822220000|2024-09-20 08:50:20|104942.7|104917.7|104943.5|104918.5|104943.5|104918.5|104941.4|104916.4|15
1726822230000|2024-09-20 08:50:30|104943.4|104918.4|104946.6|104921.6|104948.8|104923.8|104943.4|104918.4|14
1726822240000|2024-09-20 08:50:40|104946.5|104921.5|104957.7|104932.7|104957.7|104932.7|104946.5|104921.5|15
1726822250000|2024-09-20 08:50:50|104957.8|104932.8|104962.7|104937.7|104963.1|104938.1|104957.6|104932.6|14
1726822260000|2024-09-20 08:51:00|104962.9|104937.9|104960.5|104935.5|104966.8|104941.8|104960.5|104935.5|15
1726822270000|2024-09-20 08:51:10|104960.2|104935.2|104959.7|104934.7|104960.5|104935.5|104958.8|104933.8|10
1726822280000|2024-09-20 08:51:20|104959.2|104934.2|104963.8|104938.8|104963.8|104938.8|104957.6|104932.6|18
1726822290000|2024-09-20 08:51:30|104964.1|104939.1|104968.9|104943.9|104970.6|104945.6|104964.1|104939.1|12
1726822300000|2024-09-20 08:51:40|104968.5|104943.5|104970.2|104945.2|104972.1|104947.1|104968.1|104943.1|17
1726822310000|2024-09-20 08:51:50|104970.1|104945.1|104976|104951|104976.8|104951.8|104970.1|104945.1|24
1726822320000|2024-09-20 08:52:00|104975.7|104950.7|104974.7|104949.7|104976.4|104951.4|104973.8|104948.8|14
1726822330000|2024-09-20 08:52:10|104974.9|104949.9|104974.1|104949.1|104974.9|104949.9|104974.1|104949.1|5
1726822340000|2024-09-20 08:52:20|104973.9|104948.9|104978.3|104953.3|104978.3|104953.3|104973.9|104948.9|12
1726822350000|2024-09-20 08:52:30|104978.5|104953.5|104975|104950|104978.5|104953.5|104975|104950|12
1726822360000|2024-09-20 08:52:40|104975.1|104950.1|104982.3|104957.3|104985.4|104960.4|104975.1|104950.1|17
1726822370000|2024-09-20 08:52:50|104982.2|104957.2|104975.2|104950.2|104983.1|104958.1|104975.2|104950.2|18
1726822380000|2024-09-20 08:53:00|104976.6|104951.6|104969.8|104944.8|104976.6|104951.6|104969.8|104944.8|14
1726822390000|2024-09-20 08:53:10|104969.1|104944.1|104977.4|104952.4|104977.4|104952.4|104968.3|104943.3|21
1726822400000|2024-09-20 08:53:20|104977.7|104952.7|104983.7|104958.7|104983.7|104958.7|104977.7|104952.7|15
1726822410000|2024-09-20 08:53:30|104984.6|104959.6|105031.8|105006.8|105031.8|105006.8|104984.6|104959.6|32
1726822420000|2024-09-20 08:53:40|105021.9|104996.9|105019.7|104994.7|105023.8|104998.8|105019|104994|25
1726822430000|2024-09-20 08:53:50|105019.9|104994.9|105022|104997|105030.7|105005.7|105019.9|104994.9|29
1726822440000|2024-09-20 08:54:00|105024.1|104999.1|105017.8|104992.8|105033.5|105008.5|105007.8|104982.8|36
1726822450000|2024-09-20 08:54:10|105018.1|104993.1|105049|104999|105049|104999|105017.7|104982.8|31
1726822460000|2024-09-20 08:54:20|105044.6|104994.6|105060|105010|105060|105010|105041.9|104991.9|56
1726822470000|2024-09-20 08:54:30|105060.7|105010.7|105056.3|105006.3|105067.1|105017.1|105056.3|105006.3|31
1726822480000|2024-09-20 08:54:40|105056.2|105006.2|105056.4|105006.4|105060.6|105010.6|105055.6|105005.6|19
1726822490000|2024-09-20 08:54:50|105056.1|105006.1|105059.9|105009.9|105059.9|105009.9|105056.1|105006.1|22
1726822500000|2024-09-20 08:55:00|105059.6|105009.6|105058.6|105008.6|105059.7|105009.7|105055.3|105005.3|21
1726822510000|2024-09-20 08:55:10|105058.7|105008.7|105056.2|105006.2|105058.8|105008.8|105049.3|104999.3|31
1726822520000|2024-09-20 08:55:20|105056|105006|105062.7|105012.7|105062.7|105012.7|105054.2|105004.2|35
1726822530000|2024-09-20 08:55:30|105063.1|105013.1|105071.8|105021.8|105072.5|105022.5|105062|105012|27
1726822540000|2024-09-20 08:55:40|105071.6|105021.6|105068.6|105018.6|105071.6|105021.6|105067.2|105017.2|17
1726822550000|2024-09-20 08:55:50|105068.7|105018.7|105074.5|105024.5|105074.5|105024.5|105068.7|105018.7|26
1726822560000|2024-09-20 08:56:00|105074.9|105024.9|105073.3|105023.3|105076.7|105026.7|105073.1|105023.1|16
1726822570000|2024-09-20 08:56:10|105073.6|105023.6|105071.3|105021.3|105075.8|105025.8|105069.6|105019.6|25
1726822580000|2024-09-20 08:56:20|105071.4|105021.4|105069.8|105019.8|105071.7|105021.7|105069.4|105019.4|15
1726822590000|2024-09-20 08:56:30|105069.6|105019.6|105047.6|104997.6|105069.6|105019.6|105047.6|104997.6|28
1726822600000|2024-09-20 08:56:40|105047.5|104997.5|105041|104991|105047.7|104997.7|105041|104991|20
1726822610000|2024-09-20 08:56:50|105040.6|104990.6|105041.6|104991.6|105042.7|104992.7|105039.9|104989.9|16
1726822620000|2024-09-20 08:57:00|105041.5|104991.5|105042.7|104992.7|105043.6|104993.6|105040.9|104990.9|20
1726822630000|2024-09-20 08:57:10|105042.3|104992.3|105026.5|104976.5|105042.3|104992.3|105026.2|104976.2|21
1726822640000|2024-09-20 08:57:20|105028.6|104978.6|105034.4|104984.4|105036.5|104986.5|105028.6|104978.6|29
1726822650000|2024-09-20 08:57:30|105034.1|104984.1|105034.9|104984.9|105034.9|104984.9|105030.1|104980.1|23
1726822660000|2024-09-20 08:57:40|105037|104987|105034|104984|105037|104987|105033.2|104983.2|37
1726822670000|2024-09-20 08:57:50|105033.9|104983.9|105041.8|104991.8|105042.6|104992.6|105032.4|104982.4|35
1726822680000|2024-09-20 08:58:00|105042.1|104992.1|105048.2|104998.2|105048.2|104998.2|105034|104984|36
1726822690000|2024-09-20 08:58:10|105048.8|104998.8|105049.9|104999.9|105049.9|104999.9|105044.9|104994.9|21
1726822700000|2024-09-20 08:58:20|105049.8|104999.8|105037.8|104987.8|105049.8|104999.8|105037.5|104987.5|27
1726822710000|2024-09-20 08:58:30|105037.3|104987.3|105044|104994|105047.3|104997.3|105037.3|104987.3|24
1726822720000|2024-09-20 08:58:40|105044.5|104994.5|105047.4|104997.4|105047.4|104997.4|105043.9|104993.9|21
1726822730000|2024-09-20 08:58:50|105047.6|104997.6|105041.2|104991.2|105048|104998|105041.2|104991.2|14
1726822740000|2024-09-20 08:59:00|105040.9|104990.9|105042|104992|105042.1|104992.1|105037.1|104987.1|16
1726822750000|2024-09-20 08:59:10|105041.3|104991.3|105035.4|104985.4|105041.8|104991.8|105035.4|104985.4|20
1726822760000|2024-09-20 08:59:20|105036|104986|105039|104989|105040.7|104990.7|105036|104986|24
1726822770000|2024-09-20 08:59:30|105038.9|104988.9|105036.2|104986.2|105038.9|104988.9|105036.2|104986.2|10
1726822780000|2024-09-20 08:59:40|105036|104986|105035.3|104985.3|105036|104986|105035.3|104985.3|2
1726822790000|2024-09-20 08:59:50|105035.1|104985.1|105032.6|104982.6|105038.4|104988.4|105032.3|104982.3|27
1726822800000|2024-09-20 09:00:00|105032.8|104982.8|105032.7|104982.7|105032.8|104982.8|105031.8|104981.8|9
1726822810000|2024-09-20 09:00:10|105032.5|104982.5|105038.5|104988.5|105039.7|104989.7|105032.5|104982.5|21
1726822820000|2024-09-20 09:00:20|105038.3|104988.3|105024.4|104974.4|105038.3|104988.3|105021.8|104971.8|26
1726822830000|2024-09-20 09:00:30|105024.5|104974.5|105023.5|104973.5|105026.1|104976.1|105023.4|104973.4|18
1726822840000|2024-09-20 09:00:40|105023.2|104973.2|105023.7|104973.7|105024.4|104974.4|105022.1|104972.1|17
1726822850000|2024-09-20 09:00:50|105023.6|104973.6|105030.6|104980.6|105030.9|104980.9|105023.6|104973.6|11
1726822860000|2024-09-20 09:01:00|105030.4|104980.4|105024|104974|105030.4|104980.4|105024|104974|10
1726822870000|2024-09-20 09:01:10|105023.7|104973.7|105026.6|104976.6|105026.6|104976.6|105020.8|104970.8|18
1726822880000|2024-09-20 09:01:20|105026.7|104976.7|105027.1|104977.1|105027.5|104977.5|105025.9|104975.9|14
1726822890000|2024-09-20 09:01:30|105025|104975|105023.6|104973.6|105025|104975|105022.6|104972.6|19
1726822900000|2024-09-20 09:01:40|105023.2|104973.2|105046.3|104996.3|105046.3|105013.4|105015.4|104970.6|38
1726822910000|2024-09-20 09:01:50|105046.7|104996.7|105053|105003|105053|105003|105034.9|104984.9|32
1726822920000|2024-09-20 09:02:00|105053.6|105003.6|105040.7|104990.7|105054.9|105004.9|105040.7|104990.7|35
1726822930000|2024-09-20 09:02:10|105039.6|104989.6|105028.1|104978.1|105039.6|104989.6|105027.5|104977.5|32
1726822940000|2024-09-20 09:02:20|105029.3|104979.3|105024|104974|105029.9|104979.9|105023.7|104973.7|16
1726822950000|2024-09-20 09:02:30|105023.8|104973.8|105024.2|104974.2|105024.2|104974.2|105023.3|104973.3|11
1726822960000|2024-09-20 09:02:40|105024.1|104974.1|105030.8|104980.8|105031.5|104981.5|105024.1|104974.1|19
1726822970000|2024-09-20 09:02:50|105030.6|104980.6|105028.2|104978.2|105031.9|104981.9|105027.4|104977.4|29
1726822980000|2024-09-20 09:03:00|105028.3|104978.3|105036|104986|105036.3|104986.3|105028.3|104978.3|21
1726822990000|2024-09-20 09:03:10|105035.6|104985.6|105031.9|104981.9|105035.6|104985.6|105029.2|104979.2|20
1726823000000|2024-09-20 09:03:20|105032|104982|105030.1|104980.1|105034.9|104984.9|105028.5|104978.5|32
1726823010000|2024-09-20 09:03:30|105029.9|104979.9|105037.1|104987.1|105037.1|104987.1|105029.2|104979.2|22
1726823020000|2024-09-20 09:03:40|105037.4|104987.4|105062|105012|105062|105012|105037.4|104987.4|25
1726823030000|2024-09-20 09:03:50|105061.6|105011.6|105053.6|105003.6|105061.6|105011.6|105051.8|105001.8|15
1726823040000|2024-09-20 09:04:00|105053.8|105003.8|105062.7|105012.7|105063.3|105013.3|105053.8|105003.8|30
1726823050000|2024-09-20 09:04:10|105062.8|105012.8|105100|105050|105101.5|105064.3|105061.5|105011.5|34
1726823060000|2024-09-20 09:04:20|105099.6|105049.6|105098.9|105048.9|105101.9|105051.9|105096.4|105046.4|25
1726823070000|2024-09-20 09:04:30|105099.2|105049.2|105110.3|105060.3|105110.7|105060.7|105098.7|105048.7|27
1726823080000|2024-09-20 09:04:40|105109|105059|105111.8|105061.8|105113.2|105063.2|105106.5|105056.5|24
1726823090000|2024-09-20 09:04:50|105111.4|105061.4|105111|105061|105112|105062|105111|105061|12
1726823100000|2024-09-20 09:05:00|105110.5|105060.5|105105.3|105055.3|105110.5|105060.5|105103.2|105053.2|20
1726823110000|2024-09-20 09:05:10|105105.6|105055.6|105105|105055|105106.6|105056.6|105104.7|105054.7|12
1726823120000|2024-09-20 09:05:20|105105.1|105055.1|105124.3|105099.3|105124.9|105099.9|105104.8|105054.8|15
1726823130000|2024-09-20 09:05:30|105122.5|105097.5|105123.7|105073.7|105125.3|105097.5|105117|105068.2|27
1726823140000|2024-09-20 09:05:40|105123.9|105073.9|105106.5|105056.5|105123.9|105073.9|105104.7|105054.7|19
1726823150000|2024-09-20 09:05:50|105106.7|105056.7|105096.6|105046.6|105110|105060|105096.6|105046.6|23
1726823160000|2024-09-20 09:06:00|105096.1|105046.1|105096.1|105046.1|105096.1|105046.1|105095.9|105045.9|3
1726823170000|2024-09-20 09:06:10|105095.9|105045.9|105079.4|105029.4|105096.2|105046.2|105078.6|105028.6|16
1726823180000|2024-09-20 09:06:20|105079.8|105029.8|105079.2|105029.2|105079.8|105029.8|105078.1|105028.1|9
1726823190000|2024-09-20 09:06:30|105079|105029|105079|105029|105079.3|105029.3|105079|105029|5
1726823200000|2024-09-20 09:06:40|105078.9|105028.9|105075.4|105025.4|105079.2|105029.2|105072.9|105022.9|15
1726823210000|2024-09-20 09:06:50|105075.5|105025.5|105074.9|105024.9|105075.5|105025.5|105073.6|105023.6|16
1726823220000|2024-09-20 09:07:00|105075.1|105025.1|105075|105025|105077.9|105027.9|105075|105025|20
1726823230000|2024-09-20 09:07:10|105074.7|105024.7|105073.9|105023.9|105074.7|105024.7|105073.9|105023.9|7
1726823240000|2024-09-20 09:07:20|105073.8|105023.8|105073.4|105023.4|105073.8|105023.8|105073|105023|10
1726823250000|2024-09-20 09:07:30|105073.5|105023.5|105072.1|105022.1|105073.5|105023.5|105072.1|105022.1|7
1726823260000|2024-09-20 09:07:40|105071.3|105021.3|105072.4|105022.4|105072.6|105022.6|105071.3|105021.3|10
1726823270000|2024-09-20 09:07:50|105072.5|105022.5|105069.8|105019.8|105072.5|105022.5|105069.4|105019.4|14
1726823280000|2024-09-20 09:08:00|105069.7|105019.7|105072|105022|105072|105022|105066.5|105016.5|18
1726823290000|2024-09-20 09:08:10|105072.2|105022.2|105059.1|105034.1|105073.2|105035|105058.7|105022.2|11
1726823300000|2024-09-20 09:08:20|105060.1|105035.1|105058.1|105033.1|105060.1|105035.1|105058.1|105033.1|12
1726823310000|2024-09-20 09:08:30|105058.6|105033.6|105059.9|105034.9|105059.9|105034.9|105058.6|105033.6|8
1726823320000|2024-09-20 09:08:40|105060|105035|105065.3|105040.3|105066.4|105041.4|105060|105035|14
1726823330000|2024-09-20 09:08:50|105065.5|105040.5|105070.1|105045.1|105070.6|105045.6|105065.5|105040.5|13
1726823340000|2024-09-20 09:09:00|105070.5|105045.5|105085.9|105060.9|105088.7|105063.7|105070.5|105045.5|26
1726823350000|2024-09-20 09:09:10|105086.3|105061.3|105084.7|105059.7|105086.3|105061.3|105084.5|105059.5|7
1726823360000|2024-09-20 09:09:20|105084.5|105059.5|105098.2|105073.2|105103.5|105078.5|105084.5|105059.5|15
1726823370000|2024-09-20 09:09:30|105098.6|105073.6|105091.5|105066.5|105099.8|105074.8|105091.5|105066.5|24
1726823380000|2024-09-20 09:09:40|105091.7|105066.7|105093.6|105068.6|105098.9|105073.9|105091.7|105066.7|24
1726823390000|2024-09-20 09:09:50|105093.5|105068.5|105094.2|105069.2|105094.7|105069.7|105093.5|105068.5|7
1726823400000|2024-09-20 09:10:00|105093.9|105068.9|105127.6|105077.6|105130.2|105083.1|105093.9|105068.9|30
1726823410000|2024-09-20 09:10:10|105126.7|105076.7|105098.7|105073.7|105126.7|105076.7|105097.5|105066.7|13
1726823420000|2024-09-20 09:10:20|105099.2|105074.2|105108.9|105083.9|105108.9|105083.9|105099.2|105074.2|23
1726823430000|2024-09-20 09:10:30|105109.2|105084.2|105104.2|105079.2|105110.1|105085.1|105102.4|105077.4|18
1726823440000|2024-09-20 09:10:40|105103.2|105078.2|105087.6|105062.6|105103.2|105078.2|105083.9|105058.9|26
1726823450000|2024-09-20 09:10:50|105087.7|105062.7|105083.4|105058.4|105087.7|105062.7|105080.8|105055.8|20
1726823460000|2024-09-20 09:11:00|105084.1|105059.1|105104.1|105079.1|105104.1|105079.1|105083.6|105058.6|16
1726823470000|2024-09-20 09:11:10|105104.6|105079.6|105107.2|105082.2|105107.2|105082.2|105104.2|105079.2|23
1726823480000|2024-09-20 09:11:20|105107.3|105082.3|105111.1|105086.1|105112.8|105087.8|105106.3|105081.3|15
1726823490000|2024-09-20 09:11:30|105111.3|105086.3|105110.4|105085.4|105111.4|105086.4|105109.8|105084.8|9
1726823500000|2024-09-20 09:11:40|105110.5|105085.5|105097.6|105072.6|105111.5|105086.5|105097.6|105072.6|21
1726823510000|2024-09-20 09:11:50|105097.3|105072.3|105114|105064|105114.2|105072.3|105095.1|105057.4|19
1726823520000|2024-09-20 09:12:00|105114.3|105064.3|105119.8|105069.8|105120.9|105070.9|105114|105064|19
1726823530000|2024-09-20 09:12:10|105119.6|105069.6|105081.6|105031.6|105119.6|105069.6|105074.1|105031.4|33
1726823540000|2024-09-20 09:12:20|105081.4|105031.4|105078.9|105028.9|105081.4|105031.4|105068.6|105018.6|38
1726823550000|2024-09-20 09:12:30|105079.2|105029.2|105081.3|105031.3|105086.5|105036.5|105078.7|105028.7|29
1726823560000|2024-09-20 09:12:40|105081.6|105031.6|105095.5|105045.5|105095.9|105045.9|105081.6|105031.6|28
1726823570000|2024-09-20 09:12:50|105095.3|105045.3|105095.4|105045.4|105095.8|105045.8|105095.3|105045.3|12
1726823580000|2024-09-20 09:13:00|105095.6|105045.6|105089|105039|105098.6|105048.6|105088.7|105038.7|25
1726823590000|2024-09-20 09:13:10|105088.9|105038.9|105092.8|105042.8|105099.5|105049.5|105088.4|105038.4|19
1726823600000|2024-09-20 09:13:20|105093.3|105043.3|105081.7|105031.7|105098.5|105065.1|105081.5|105031.5|34
1726823610000|2024-09-20 09:13:30|105081.4|105031.4|105081.2|105031.2|105081.7|105031.7|105081|105031|12
1726823620000|2024-09-20 09:13:40|105081|105031|105080.7|105030.7|105081.2|105031.2|105076.8|105026.8|17
1726823630000|2024-09-20 09:13:50|105080.8|105030.8|105081.7|105031.7|105082.4|105032.4|105080.2|105030.2|15
1726823640000|2024-09-20 09:14:00|105082|105032|105089.8|105039.8|105089.8|105039.8|105081.5|105031.5|22
1726823650000|2024-09-20 09:14:10|105090.1|105040.1|105078.6|105028.6|105093.8|105043.8|105078.6|105028.6|29
1726823660000|2024-09-20 09:14:20|105079.1|105029.1|105080.7|105030.7|105082.6|105032.6|105079.1|105029.1|18
1726823670000|2024-09-20 09:14:30|105080.8|105030.8|105082.3|105032.3|105082.3|105032.3|105077.9|105027.9|18
1726823680000|2024-09-20 09:14:40|105082.4|105032.4|105081.8|105031.8|105083.3|105033.3|105081.4|105031.4|11
1726823690000|2024-09-20 09:14:50|105081.5|105031.5|105076.6|105026.6|105081.5|105031.5|105076.5|105026.5|19
1726823700000|2024-09-20 09:15:00|105076.8|105026.8|105066.4|105016.4|105076.9|105026.9|105066.4|105016.4|24
1726823710000|2024-09-20 09:15:10|105066.2|105016.2|105069.8|105019.8|105069.8|105019.8|105065.7|105015.7|9
1726823720000|2024-09-20 09:15:20|105070.1|105020.1|105070.9|105020.9|105071.4|105021.4|105070.1|105020.1|10
1726823730000|2024-09-20 09:15:30|105071|105021|105070.1|105020.1|105071.1|105021.1|105069.4|105019.4|16
1726823740000|2024-09-20 09:15:40|105069.5|105019.5|105068.8|105018.8|105069.5|105019.5|105068.2|105018.2|9
1726823750000|2024-09-20 09:15:50|105068.9|105018.9|105064.9|105014.9|105068.9|105018.9|105064.8|105014.8|12
1726823760000|2024-09-20 09:16:00|105065.1|105015.1|105065.1|105015.1|105065.6|105015.6|105064.9|105014.9|9
1726823770000|2024-09-20 09:16:10|105065|105015|105054|105004|105065|105015|105052.8|105002.8|14
1726823780000|2024-09-20 09:16:20|105054.2|105004.2|105058.8|105008.8|105058.8|105008.8|105051.2|105001.2|17
1726823790000|2024-09-20 09:16:30|105058.5|105008.5|105055.2|105005.2|105058.5|105008.5|105054.6|105004.6|10
1726823800000|2024-09-20 09:16:40|105055.4|105005.4|105058.7|105008.7|105059.6|105009.6|105055.3|105005.3|19
1726823810000|2024-09-20 09:16:50|105058.6|105008.6|105052.9|105002.9|105059|105009|105052.9|105002.9|9
1726823820000|2024-09-20 09:17:00|105052.7|105002.7|105049.3|104999.3|105052.7|105002.7|105048.9|104998.9|22
1726823830000|2024-09-20 09:17:10|105048.9|104998.9|105048.2|104998.2|105049.3|104999.3|105048.2|104998.2|10
1726823840000|2024-09-20 09:17:20|105047.9|104997.9|105050.2|105000.2|105051.4|105001.4|105047.6|104997.6|10
1726823850000|2024-09-20 09:17:30|105050.4|105000.4|105081.7|105031.7|105081.7|105031.7|105041.8|104991.8|29
1726823860000|2024-09-20 09:17:40|105081.9|105031.9|105080.6|105030.6|105081.9|105031.9|105080.6|105030.6|12
1726823870000|2024-09-20 09:17:50|105080.5|105030.5|105075.6|105025.6|105081.3|105031.3|105075.3|105025.3|18
1726823880000|2024-09-20 09:18:00|105076.6|105026.6|105078.2|105028.2|105079|105029|105076.4|105026.4|12
1726823890000|2024-09-20 09:18:10|105078.5|105028.5|105079.2|105029.2|105079.6|105029.6|105078.5|105028.5|9
1726823900000|2024-09-20 09:18:20|105079.3|105029.3|105050.9|105000.9|105080.3|105030.3|105050.9|105000.9|23
1726823910000|2024-09-20 09:18:30|105049.9|104999.9|105046|104996|105049.9|104999.9|105038.9|104988.9|21
1726823920000|2024-09-20 09:18:40|105045.8|104995.8|105051.1|105001.1|105051.1|105001.1|105044.8|104994.8|18
1726823930000|2024-09-20 09:18:50|105050.6|105000.6|105048.5|104998.5|105051.7|105001.7|105047.5|104997.5|23
1726823940000|2024-09-20 09:19:00|105048.8|104998.8|105053.4|105003.4|105053.5|105003.5|105048.8|104998.8|14
1726823950000|2024-09-20 09:19:10|105053.6|105003.6|105042.8|104992.8|105053.6|105003.6|105042.8|104992.8|21
1726823960000|2024-09-20 09:19:20|105042.9|104992.9|105045.3|104995.3|105046.8|104996.8|105042.8|104992.8|16
1726823970000|2024-09-20 09:19:30|105045.2|104995.2|105044.2|104994.2|105045.2|104995.2|105043.2|104993.2|10
1726823980000|2024-09-20 09:19:40|105044.4|104994.4|105044.4|104994.4|105045.1|104995.1|105043.9|104993.9|15
1726823990000|2024-09-20 09:19:50|105044.2|104994.2|105036.6|104986.6|105044.2|104994.2|105034.1|104984.1|24
1726824000000|2024-09-20 09:20:00|105036.8|104986.8|105029.3|104979.3|105036.8|104986.8|105029.3|104979.3|24
1726824010000|2024-09-20 09:20:10|105029.1|104979.1|105024.9|104974.9|105042|104992|105015.1|104965.1|37
1726824020000|2024-09-20 09:20:20|105025.3|104975.3|105035.9|104985.9|105035.9|104985.9|105025.3|104975.3|22
1726824030000|2024-09-20 09:20:30|105035.2|104985.2|105027.2|104977.2|105035.2|104985.2|105027.2|104977.2|19
1726824040000|2024-09-20 09:20:40|105027.1|104977.1|105043.3|104993.3|105043.3|104993.3|105027.1|104977.1|23
1726824050000|2024-09-20 09:20:50|105043.4|104993.4|105041.5|104991.5|105043.5|104993.5|105040.9|104990.9|12
1726824060000|2024-09-20 09:21:00|105041.6|104991.6|105032.3|104982.3|105042.7|104992.7|105031.3|104981.3|16
1726824070000|2024-09-20 09:21:10|105032.6|104982.6|105025.4|104975.4|105032.6|104982.6|105024.3|104974.3|17
1726824080000|2024-09-20 09:21:20|105025.2|104975.2|105025.7|104975.7|105025.7|104975.7|105024.8|104974.8|6
1726824090000|2024-09-20 09:21:30|105025.5|104975.5|105032.1|104982.1|105032.1|104982.1|105025.5|104975.5|21
1726824100000|2024-09-20 09:21:40|105032.3|104982.3|105031.8|104981.8|105037.4|104987.4|105031.4|104981.4|22
1726824110000|2024-09-20 09:21:50|105032|104982|105035|104985|105036|104986|105032|104982|17
1726824120000|2024-09-20 09:22:00|105035.3|104985.3|105040.1|104990.1|105041.9|104991.9|105034.5|104984.5|30
1726824130000|2024-09-20 09:22:10|105040.5|104990.5|105014|104989|105045.9|104995.9|105013.8|104988.8|23
1726824140000|2024-09-20 09:22:20|105013.9|104988.9|105015|104990|105015.4|104990.4|105013.9|104988.9|12
1726824150000|2024-09-20 09:22:30|105014.7|104989.7|105010.6|104985.6|105014.7|104989.7|105010.5|104985.5|23
1726824160000|2024-09-20 09:22:40|105010.9|104985.9|105040.5|104990.5|105046.9|105007.9|105010.6|104985.6|15
1726824170000|2024-09-20 09:22:50|105040.3|104990.3|105041|104991|105041|104991|105040.3|104990.3|14
1726824180000|2024-09-20 09:23:00|105041.2|104991.2|105045|104995|105051.6|105001.6|105041.2|104991.2|25
1726824190000|2024-09-20 09:23:10|105046.3|104996.3|105039.4|104989.4|105046.3|104996.3|105039.4|104989.4|12
1726824200000|2024-09-20 09:23:20|105039.5|104989.5|105043.6|104993.6|105046.1|104996.1|105039.4|104989.4|14
1726824210000|2024-09-20 09:23:30|105043.7|104993.7|105045.1|104995.1|105045.1|104995.1|105043.7|104993.7|9
1726824220000|2024-09-20 09:23:40|105045.8|104995.8|105029.9|105004.9|105061.5|105011.5|105029.9|104995.8|28
1726824230000|2024-09-20 09:23:50|105029.7|105004.7|105031.6|105006.6|105035|105010|105026.8|105001.8|20
1726824240000|2024-09-20 09:24:00|105031.3|105006.3|105031.3|105006.3|105031.7|105006.7|105031.2|105006.2|13
1726824250000|2024-09-20 09:24:10|105032|105007|105030.6|105005.6|105032|105007|105030.6|105005.6|15
1726824260000|2024-09-20 09:24:20|105030.8|105005.8|105030.7|105005.7|105030.8|105005.8|105029.1|105004.1|9
1726824270000|2024-09-20 09:24:30|105030.9|105005.9|105026.5|105001.5|105030.9|105005.9|105024|104999|11
1726824280000|2024-09-20 09:24:40|105026.6|105001.6|105031.4|105006.4|105031.4|105006.4|105026.6|105001.6|10
1726824290000|2024-09-20 09:24:50|105031.3|105006.3|105031.1|105006.1|105031.7|105006.7|105031.1|105006.1|8
1726824300000|2024-09-20 09:25:00|105030.9|105005.9|105030.2|105005.2|105030.9|105005.9|105029.5|105004.5|12
1726824310000|2024-09-20 09:25:10|105030.4|105005.4|105036.4|105011.4|105036.4|105011.4|105030.4|105005.4|12
1726824320000|2024-09-20 09:25:20|105036.5|105011.5|105031.8|105006.8|105036.5|105011.5|105031.8|105006.8|11
1726824330000|2024-09-20 09:25:30|105032|105007|105033.5|105008.5|105033.9|105008.9|105032|105007|12
1726824340000|2024-09-20 09:25:40|105033|105008|105032.8|105007.8|105033.1|105008.1|105032.3|105007.3|10
1726824350000|2024-09-20 09:25:50|105032.7|105007.7|105032.1|105007.1|105033.5|105008.5|105029|105004|11
1726824360000|2024-09-20 09:26:00|105030.1|105005.1|105024.2|104999.2|105030.1|105005.1|105020.8|104995.8|13
1726824370000|2024-09-20 09:26:10|105024|104999|105023.5|104998.5|105024.4|104999.4|105023.1|104998.1|9
1726824380000|2024-09-20 09:26:20|105023.4|104998.4|105024.9|104999.9|105024.9|104999.9|105023.4|104998.4|7
1726824390000|2024-09-20 09:26:30|105025.3|105000.3|105025.6|105000.6|105026.3|105001.3|105024|104999|16
1726824400000|2024-09-20 09:26:40|105025.7|105000.7|105026.7|105001.7|105029.7|105004.7|105025.7|105000.7|19
1726824410000|2024-09-20 09:26:50|105027|105002|105027.7|105002.7|105027.9|105002.9|105025.9|105000.9|21
1726824420000|2024-09-20 09:27:00|105027.9|105002.9|105023.8|104998.8|105029.5|105004.5|105023.5|104998.5|28
1726824430000|2024-09-20 09:27:10|105023.2|104998.2|105031.8|105006.8|105033.7|105008.7|105023.2|104998.2|27
1726824440000|2024-09-20 09:27:20|105031.6|105006.6|105027.7|105002.7|105031.6|105006.6|105023.7|104998.7|18
1726824450000|2024-09-20 09:27:30|105026.9|105001.9|105030.5|105005.5|105030.5|105005.5|105025.3|105000.3|19
1726824460000|2024-09-20 09:27:40|105031|105006|105031.6|105006.6|105032.8|105007.8|105030.5|105005.5|14
1726824470000|2024-09-20 09:27:50|105031.5|105006.5|105036.3|105011.3|105037.7|105012.7|105027.3|105002.3|37
1726824480000|2024-09-20 09:28:00|105036.1|105011.1|105028.9|105003.9|105037.3|105012.3|105028.7|105003.7|27
1726824490000|2024-09-20 09:28:10|105029.3|105004.3|105028.8|105003.8|105029.3|105004.3|105027.9|105002.9|12
1726824500000|2024-09-20 09:28:20|105028.4|105003.4|105027.1|105002.1|105028.4|105003.4|105027.1|105002.1|4
1726824510000|2024-09-20 09:28:30|105026.9|105001.9|105026.9|105001.9|105027|105002|105025.9|105000.9|12
1726824520000|2024-09-20 09:28:40|105027.1|105002.1|105025.8|105000.8|105028.1|105003.1|105024.8|104999.8|13
1726824530000|2024-09-20 09:28:50|105026.1|105001.1|105020.7|104995.7|105028.4|105003.4|105018.8|104993.8|22
1726824540000|2024-09-20 09:29:00|105021.3|104996.3|105020.6|104995.6|105022.8|104997.8|105020.6|104995.6|15
1726824550000|2024-09-20 09:29:10|105020.5|104995.5|105020.2|104995.2|105022.4|104997.4|105020.2|104995.2|28
1726824560000|2024-09-20 09:29:20|105020|104995|105017.4|104992.4|105020.4|104995.4|105015.8|104990.8|17
1726824570000|2024-09-20 09:29:30|105017.8|104992.8|104998.4|104973.4|105018.1|104993.1|104998|104973|13
1726824580000|2024-09-20 09:29:40|104998.9|104973.9|104998.2|104973.2|104999.3|104974.3|104996.8|104971.8|17
1726824590000|2024-09-20 09:29:50|104998|104973|104994.8|104969.8|104998|104973|104994.8|104969.8|15
1726824600000|2024-09-20 09:30:00|104994.6|104969.6|104986.7|104961.7|104994.6|104969.6|104986.3|104961.3|19
1726824610000|2024-09-20 09:30:10|104986.5|104961.5|104986.3|104961.3|104986.5|104961.5|104986.3|104961.3|2
1726824620000|2024-09-20 09:30:20|104986.5|104961.5|104986|104961|104986.7|104961.7|104986|104961|8
1726824630000|2024-09-20 09:30:30|104986.5|104961.5|104986.4|104961.4|104986.5|104961.5|104985.5|104960.5|9
1726824640000|2024-09-20 09:30:40|104986.7|104961.7|104987.7|104962.7|104989|104964|104981|104956|18
1726824650000|2024-09-20 09:30:50|104988.7|104963.7|104995.2|104970.2|104997.2|104972.2|104988.7|104963.7|9
1726824660000|2024-09-20 09:31:00|104995|104970|104995|104970|104995|104970|104994.7|104969.7|4
1726824670000|2024-09-20 09:31:10|104995.1|104970.1|105015.8|104965.8|105019.7|104979.1|104994.9|104964.7|16
1726824680000|2024-09-20 09:31:20|105015.5|104965.5|105014.7|104964.7|105018.3|104968.3|105014.4|104964.4|21
1726824690000|2024-09-20 09:31:30|105014.9|104964.9|105013.4|104963.4|105015.2|104965.2|105012.8|104962.8|6
1726824700000|2024-09-20 09:31:40|105013.7|104963.7|105019.2|104969.2|105021.9|104971.9|105013.7|104963.7|23
1726824710000|2024-09-20 09:31:50|105019|104969|105024.7|104974.7|105024.7|104974.7|105018.5|104968.5|18
1726824720000|2024-09-20 09:32:00|105025.1|104975.1|105027.2|104977.2|105029.5|104979.5|105025.1|104975.1|24
1726824730000|2024-09-20 09:32:10|105026.9|104976.9|105031.5|104981.5|105031.5|104981.5|105026.9|104976.9|19
1726824740000|2024-09-20 09:32:20|105031.6|104981.6|105039.1|104989.1|105039.1|104989.1|105031.2|104981.2|13
1726824750000|2024-09-20 09:32:30|105038.8|104988.8|105039.8|104989.8|105039.8|104989.8|105038.8|104988.8|5
1726824760000|2024-09-20 09:32:40|105039.9|104989.9|105039.3|104989.3|105040|104990|105038.7|104988.7|8
1726824770000|2024-09-20 09:32:50|105038.9|104988.9|105039.2|104989.2|105039.5|104989.5|105038.8|104988.8|7
1726824780000|2024-09-20 09:33:00|105039.3|104989.3|105032.1|104982.1|105039.5|104989.5|105031.7|104981.7|18
1726824790000|2024-09-20 09:33:10|105032|104982|105031.3|104981.3|105032|104982|105030.6|104980.6|13
1726824800000|2024-09-20 09:33:20|105031.4|104981.4|105036.5|104986.5|105036.5|104986.5|105031.4|104981.4|18
1726824810000|2024-09-20 09:33:30|105036.2|104986.2|105036.8|104986.8|105036.8|104986.8|105034.7|104984.7|10
1726824820000|2024-09-20 09:33:40|105036.5|104986.5|105036.2|104986.2|105038.8|104988.8|105035.8|104985.8|14
1726824830000|2024-09-20 09:33:50|105036.1|104986.1|105036.1|104986.1|105036.2|104986.2|105035.9|104985.9|5
1726824840000|2024-09-20 09:34:00|105036.3|104986.3|105052.4|105002.4|105059|105018.8|105036.3|104986.3|20
1726824850000|2024-09-20 09:34:10|105052.1|105002.1|105052.1|105002.1|105052.2|105002.2|105052.1|105002.1|3
1726824860000|2024-09-20 09:34:20|105052.4|105002.4|105054.4|105004.4|105057.8|105007.8|105052.4|105002.4|13
1726824870000|2024-09-20 09:34:30|105054.3|105004.3|105040.6|105015.6|105054.3|105017|105039.7|105004.1|10
1726824880000|2024-09-20 09:34:40|105040.7|105015.7|105041.6|105016.6|105041.6|105016.6|105040.7|105015.7|5
1726824890000|2024-09-20 09:34:50|105042|105017|105050.1|105025.1|105050.1|105025.1|105041.6|105016.6|12
1726824900000|2024-09-20 09:35:00|105050.3|105025.3|105052.9|105027.9|105053.5|105028.5|105050.2|105025.2|12
1726824910000|2024-09-20 09:35:10|105052.7|105027.7|105052.3|105027.3|105052.7|105027.7|105052|105027|8
1726824920000|2024-09-20 09:35:20|105052.4|105027.4|105051.8|105026.8|105056.4|105031.4|105048|105023|21
1726824930000|2024-09-20 09:35:30|105051.9|105026.9|105052.2|105027.2|105053.5|105028.5|105048.9|105023.9|30
1726824940000|2024-09-20 09:35:40|105051.2|105026.2|105051.7|105026.7|105051.9|105026.9|105051.1|105026.1|5
1726824950000|2024-09-20 09:35:50|105051.8|105026.8|105037.6|105012.6|105051.8|105026.8|105037.6|105012.6|22
1726824960000|2024-09-20 09:36:00|105037.7|105012.7|105039.2|105014.2|105039.3|105014.3|105036.8|105011.8|14
1726824970000|2024-09-20 09:36:10|105039.3|105014.3|105037.4|105012.4|105041|105016|105033.2|105008.2|20
1726824980000|2024-09-20 09:36:20|105037.3|105012.3|105033.8|105008.8|105037.5|105012.5|105033.2|105008.2|19
1726824990000|2024-09-20 09:36:30|105034|105009|105035.8|105010.8|105036.7|105011.7|105033.1|105008.1|13
1726825000000|2024-09-20 09:36:40|105035.6|105010.6|105033.7|105008.7|105037.1|105012.1|105033.5|105008.5|15
1726825010000|2024-09-20 09:36:50|105033.6|105008.6|105032.7|105007.7|105034.9|105009.9|105031.4|105006.4|19
1726825020000|2024-09-20 09:37:00|105032.6|105007.6|105032.3|104982.3|105034.5|105009.5|105012.5|104974.8|39
1726825030000|2024-09-20 09:37:10|105032.5|104982.5|105034.3|104984.3|105034.3|104984.3|105031.4|104981.4|16
1726825040000|2024-09-20 09:37:20|105034.8|104984.8|105032.4|104982.4|105035.7|104985.7|105032.4|104982.4|17
1726825050000|2024-09-20 09:37:30|105032.5|104982.5|105033.6|104983.6|105033.6|104983.6|105030.8|104980.8|13
1726825060000|2024-09-20 09:37:40|105034|104984|105039.2|104989.2|105039.4|104989.4|105034|104984|14
1726825070000|2024-09-20 09:37:50|105039.3|104989.3|105042.4|104992.4|105043.3|104993.3|105037.5|104987.5|25
1726825080000|2024-09-20 09:38:00|105042.6|104992.6|105038.8|104988.8|105042.9|104992.9|105038.8|104988.8|15
1726825090000|2024-09-20 09:38:10|105038.2|104988.2|105034.7|104984.7|105039.5|104989.5|105034.7|104984.7|22
1726825100000|2024-09-20 09:38:20|105034.4|104984.4|105051.9|105001.9|105056.6|105006.6|105034.4|104984.4|34
1726825110000|2024-09-20 09:38:30|105051.6|105001.6|105045.2|104995.2|105051.6|105001.6|105044.6|104994.6|24
1726825120000|2024-09-20 09:38:40|105045.1|104995.1|105059.1|105009.1|105060.6|105010.6|105045.1|104995.1|40
1726825130000|2024-09-20 09:38:50|105058.7|105008.7|105061.9|105011.9|105065.5|105015.5|105058.7|105008.7|37
1726825140000|2024-09-20 09:39:00|105061.6|105011.6|105061.6|105011.6|105061.9|105011.9|105060.2|105010.2|9
1726825150000|2024-09-20 09:39:10|105061.9|105011.9|105067.8|105017.8|105067.9|105017.9|105061.9|105011.9|18
1726825160000|2024-09-20 09:39:20|105071.8|105021.8|105037.3|104987.3|105075.3|105025.3|105027.2|104987.3|36
1726825170000|2024-09-20 09:39:30|105036.8|104986.8|105039.5|104989.5|105039.7|104989.7|105036.1|104986.1|25
1726825180000|2024-09-20 09:39:40|105039.2|104989.2|105039.9|104989.9|105044.6|104994.6|105039.2|104989.2|15
1726825190000|2024-09-20 09:39:50|105039.8|104989.8|105035.8|104985.8|105039.8|104989.8|105035.5|104985.5|12
1726825200000|2024-09-20 09:40:00|105036|104986|104993.6|104968.6|105037.5|104987.5|104992.2|104967.2|35
1726825210000|2024-09-20 09:40:10|104993.3|104968.3|104987.9|104962.9|104995.1|104970.1|104987.4|104962.4|21
1726825220000|2024-09-20 09:40:20|104987.6|104962.6|105000|104950|105001.3|104962.6|104987.2|104949.1|21
1726825230000|2024-09-20 09:40:30|105000.3|104950.3|105000.3|104950.3|105001|104951|105000|104950|16
1726825240000|2024-09-20 09:40:40|105000.8|104950.8|105004.1|104954.1|105004.4|104954.4|105000.2|104950.2|17
1726825250000|2024-09-20 09:40:50|105003.9|104953.9|105004.4|104954.4|105004.9|104954.9|104998|104948|25
1726825260000|2024-09-20 09:41:00|105004.5|104954.5|105005.2|104955.2|105005.2|104955.2|105001.3|104951.3|18
1726825270000|2024-09-20 09:41:10|105004.8|104954.8|105006.9|104956.9|105007.5|104957.5|105004.4|104954.4|16
1726825280000|2024-09-20 09:41:20|105006.8|104956.8|105008|104958|105008.6|104958.6|105006.3|104956.3|12
1726825290000|2024-09-20 09:41:30|105008.4|104958.4|105007.7|104957.7|105009.8|104959.8|105006|104956|19
1726825300000|2024-09-20 09:41:40|105007.5|104957.5|105002.8|104952.8|105007.5|104957.5|104998.7|104948.7|27
1726825310000|2024-09-20 09:41:50|105002.5|104952.5|105003|104953|105003.9|104953.9|105002.1|104952.1|13
1726825320000|2024-09-20 09:42:00|105002.9|104952.9|105007.8|104957.8|105007.8|104957.8|105002.9|104952.9|16
1726825330000|2024-09-20 09:42:10|105007.7|104957.7|105006|104956|105008.1|104958.1|105005.7|104955.7|9
1726825340000|2024-09-20 09:42:20|105005.8|104955.8|104997.2|104947.2|105006.7|104956.7|104993.2|104943.2|24
1726825350000|2024-09-20 09:42:30|104998.4|104948.4|104998.1|104948.1|104999.4|104949.4|104998.1|104948.1|20
1726825360000|2024-09-20 09:42:40|104997.9|104947.9|104991.6|104941.6|104997.9|104947.9|104991.6|104941.6|13
1726825370000|2024-09-20 09:42:50|104991.5|104941.5|104988|104938|104992.5|104942.5|104987.6|104937.6|15
1726825380000|2024-09-20 09:43:00|104988.2|104938.2|104994.9|104944.9|104994.9|104944.9|104986.6|104936.6|17
1726825390000|2024-09-20 09:43:10|104994.1|104944.1|105016.4|104966.4|105017.5|104967.5|104994.1|104944.1|31
1726825400000|2024-09-20 09:43:20|105016.7|104966.7|105016.1|104966.1|105017.5|104967.5|105015.3|104965.3|13
1726825410000|2024-09-20 09:43:30|105016.2|104966.2|105014.4|104964.4|105016.2|104966.2|105014.2|104964.2|13
1726825420000|2024-09-20 09:43:40|105014.7|104964.7|105015|104965|105015.6|104965.6|105014|104964|22
1726825430000|2024-09-20 09:43:50|105015.1|104965.1|105013.5|104963.5|105015.1|104965.1|105012.5|104962.5|16
1726825440000|2024-09-20 09:44:00|105013.7|104963.7|105012.4|104962.4|105014.9|104964.9|105011.9|104961.9|21
1726825450000|2024-09-20 09:44:10|105012.2|104962.2|105014.5|104964.5|105015.4|104965.4|105012.2|104962.2|20
1726825460000|2024-09-20 09:44:20|105014.6|104964.6|105015.7|104965.7|105015.7|104965.7|105014.2|104964.2|10
1726825470000|2024-09-20 09:44:30|105015.4|104965.4|105016.4|104966.4|105018.3|104968.3|105015.2|104965.2|20
1726825480000|2024-09-20 09:44:40|105017.7|104967.7|105018.2|104968.2|105020.6|104970.6|105017.7|104967.7|20
1726825490000|2024-09-20 09:44:50|105018.9|104968.9|105020.5|104970.5|105023.2|104973.2|105018|104968|21
1726825500000|2024-09-20 09:45:00|105020.4|104970.4|105016.7|104966.7|105020.4|104970.4|105014.1|104964.1|27
1726825510000|2024-09-20 09:45:10|105015.8|104965.8|105020.8|104970.8|105020.8|104970.8|105015.8|104965.8|17
1726825520000|2024-09-20 09:45:20|105020.5|104970.5|105022.3|104997.3|105023.6|104998.6|105014.7|104968.7|18
1726825530000|2024-09-20 09:45:30|105022.6|104997.6|105029.7|105004.7|105029.9|105004.9|105022.3|104997.3|24
1726825540000|2024-09-20 09:45:40|105029.5|105004.5|105033.4|105008.4|105034|105009|105029.5|105004.5|17
1726825550000|2024-09-20 09:45:50|105033.6|105008.6|105031.8|105006.8|105033.6|105008.6|105031.8|105006.8|10
1726825560000|2024-09-20 09:46:00|105029.7|105004.7|105025.2|105000.2|105031.4|105006.4|105024.7|104999.7|20
1726825570000|2024-09-20 09:46:10|105025.4|105000.4|105026.3|105001.3|105029.3|105004.3|105025.3|105000.3|25
1726825580000|2024-09-20 09:46:20|105026.1|105001.1|105016.2|104966.2|105026.1|105001.1|105015.6|104965.6|21
1726825590000|2024-09-20 09:46:30|105016.8|104966.8|105010.1|104960.1|105018|104968|105010.1|104960.1|22
1726825600000|2024-09-20 09:46:40|105010.2|104960.2|105009.3|104959.3|105010.2|104960.2|105008.3|104958.3|10
1726825610000|2024-09-20 09:46:50|105009.4|104959.4|105016.9|104966.9|105017.5|104967.5|105009.4|104959.4|23
1726825620000|2024-09-20 09:47:00|105017|104967|105018|104968|105018|104968|105016.8|104966.8|10
1726825630000|2024-09-20 09:47:10|105017.6|104967.6|105017.4|104967.4|105017.6|104967.6|105017.1|104967.1|8
1726825640000|2024-09-20 09:47:20|105017.5|104967.5|105017.7|104967.7|105018.7|104968.7|105017.2|104967.2|14
1726825650000|2024-09-20 09:47:30|105017.9|104967.9|105018.7|104968.7|105019.4|104969.4|105017.1|104967.1|14
1726825660000|2024-09-20 09:47:40|105018.8|104968.8|105013.5|104963.5|105019|104969|105013.5|104963.5|10
1726825670000|2024-09-20 09:47:50|105013.4|104963.4|105006|104956|105013.6|104963.6|105006|104956|23
1726825680000|2024-09-20 09:48:00|105005.9|104955.9|105016.5|104966.5|105016.5|104966.5|105005.9|104955.9|25
1726825690000|2024-09-20 09:48:10|105017.1|104967.1|105015.9|104965.9|105017.1|104967.1|105015.2|104965.2|7
1726825700000|2024-09-20 09:48:20|105015.5|104965.5|105009.2|104959.2|105015.5|104965.5|105008.7|104958.7|16
1726825710000|2024-09-20 09:48:30|105009.7|104959.7|105010.7|104960.7|105010.7|104960.7|105008.8|104958.8|15
1726825720000|2024-09-20 09:48:40|105010.5|104960.5|105006.5|104956.5|105010.5|104960.5|105006.3|104956.3|18
1726825730000|2024-09-20 09:48:50|105006.6|104956.6|105008.3|104958.3|105008.3|104958.3|105006|104956|13
1726825740000|2024-09-20 09:49:00|105008.5|104958.5|105014.4|104964.4|105015.2|104965.2|105008.5|104958.5|21
1726825750000|2024-09-20 09:49:10|105014.5|104964.5|105010.9|104960.9|105015.6|104965.6|105010.9|104960.9|12
1726825760000|2024-09-20 09:49:20|105011|104961|105005|104955|105011.1|104961.1|105000.6|104950.6|23
1726825770000|2024-09-20 09:49:30|105004.9|104954.9|105005.2|104955.2|105005.8|104955.8|105001.7|104951.7|18
1726825780000|2024-09-20 09:49:40|105005.5|104955.5|105024.4|104974.4|105029.2|104979.2|105005.5|104955.5|34
1726825790000|2024-09-20 09:49:50|105024.2|104974.2|105037.2|104987.2|105037.2|104987.2|105024.2|104974.2|18
1726825800000|2024-09-20 09:50:00|105037.1|104987.1|105031.3|104981.3|105038.3|104988.3|105031.3|104981.3|16
1726825810000|2024-09-20 09:50:10|105031.1|104981.1|105035.4|104985.4|105035.5|104985.5|105031.1|104981.1|20
1726825820000|2024-09-20 09:50:20|105035.5|104985.5|105036|104986|105036.6|104986.6|105034.4|104984.4|21
1726825830000|2024-09-20 09:50:30|105035.7|104985.7|105029.5|104979.5|105035.7|104985.7|105029.5|104979.5|23
1726825840000|2024-09-20 09:50:40|105029.9|104979.9|105033|104983|105033.1|104983.1|105029|104979|13
1726825850000|2024-09-20 09:50:50|105032.9|104982.9|105036.5|104986.5|105036.5|104986.5|105028.3|104978.3|22
1726825860000|2024-09-20 09:51:00|105035.8|104985.8|105039.8|104989.8|105041.1|104991.1|105035.4|104985.4|21
1726825870000|2024-09-20 09:51:10|105040.1|104990.1|105029.6|105004.6|105042.3|105006|105029.6|104990.1|16
1726825880000|2024-09-20 09:51:20|105029.7|105004.7|105028.4|105003.4|105029.7|105004.7|105023.7|104998.7|15
1726825890000|2024-09-20 09:51:30|105027.9|105002.9|105032|105007|105032|105007|105027.7|105002.7|15
1726825900000|2024-09-20 09:51:40|105031.4|105006.4|105025.2|105000.2|105033.1|105008.1|105024.7|104999.7|18
1726825910000|2024-09-20 09:51:50|105024.9|104999.9|105031.5|105006.5|105031.6|105006.6|105024.6|104999.6|16
1726825920000|2024-09-20 09:52:00|105031.7|105006.7|105041.5|105016.5|105041.5|105016.5|105031.5|105006.5|17
1726825930000|2024-09-20 09:52:10|105041.7|105016.7|105036.1|105011.1|105042|105017|105035.8|105010.8|18
1726825940000|2024-09-20 09:52:20|105037|105012|105049.2|105024.2|105049.2|105024.2|105035.6|105010.6|24
1726825950000|2024-09-20 09:52:30|105049.7|105024.7|105048.9|105023.9|105052.5|105027.5|105046.7|105021.7|19
1726825960000|2024-09-20 09:52:40|105048.2|105023.2|105043.8|105018.8|105048.2|105023.2|105043.8|105018.8|16
1726825970000|2024-09-20 09:52:50|105044.2|105019.2|105052.3|105027.3|105052.9|105027.9|105040.9|105015.9|29
1726825980000|2024-09-20 09:53:00|105052.4|105027.4|105063.4|105038.4|105065.4|105040.4|105052.4|105027.4|18
1726825990000|2024-09-20 09:53:10|105063.2|105038.2|105065.8|105040.8|105065.8|105040.8|105062.7|105037.7|21
1726826000000|2024-09-20 09:53:20|105066|105041|105071.3|105046.3|105074.8|105049.8|105066|105041|20
1726826010000|2024-09-20 09:53:30|105071.2|105046.2|105071.6|105046.6|105074.7|105049.7|105071.2|105046.2|24
1726826020000|2024-09-20 09:53:40|105071.2|105046.2|105067.8|105042.8|105071.4|105046.4|105067.2|105042.2|9
1726826030000|2024-09-20 09:53:50|105068.3|105043.3|105069.1|105044.1|105069.1|105044.1|105066.9|105041.9|15
1726826040000|2024-09-20 09:54:00|105068.2|105043.2|105115.4|105065.4|105115.8|105065.8|105068.2|105043.2|45
1726826050000|2024-09-20 09:54:10|105115.6|105065.6|105118.4|105068.4|105120.4|105070.4|105113.5|105063.5|19
1726826060000|2024-09-20 09:54:20|105118.1|105068.1|105108.6|105058.6|105118.7|105068.7|105108.6|105058.6|17
1726826070000|2024-09-20 09:54:30|105108.7|105058.7|105104.6|105054.6|105110.5|105060.5|105104.6|105054.6|18
1726826080000|2024-09-20 09:54:40|105104.9|105054.9|105113.8|105063.8|105113.9|105063.9|105104.9|105054.9|27
1726826090000|2024-09-20 09:54:50|105113.4|105063.4|105105.9|105055.9|105113.4|105063.4|105105.9|105055.9|20
1726826100000|2024-09-20 09:55:00|105106.2|105056.2|105117.8|105067.8|105117.8|105067.8|105106.2|105056.2|15
1726826110000|2024-09-20 09:55:10|105117.4|105067.4|105139.2|105089.2|105142.3|105092.3|105117.4|105067.4|37
1726826120000|2024-09-20 09:55:20|105140.8|105090.8|105110.4|105060.4|105142.9|105092.9|105102.3|105056.8|39
1726826130000|2024-09-20 09:55:30|105110.7|105060.7|105094.4|105069.4|105115.4|105073.4|105093.9|105059.3|22
1726826140000|2024-09-20 09:55:40|105094.2|105069.2|105101.3|105076.3|105105.1|105080.1|105091.3|105066.3|31
1726826150000|2024-09-20 09:55:50|105101|105076|105109.3|105084.3|105109.9|105084.9|105099.1|105074.1|19
1726826160000|2024-09-20 09:56:00|105108.5|105083.5|105104.9|105079.9|105109.3|105084.3|105103.8|105078.8|16
1726826170000|2024-09-20 09:56:10|105103.9|105078.9|105097.3|105072.3|105105|105080|105097.2|105072.2|17
1726826180000|2024-09-20 09:56:20|105097.2|105072.2|105084.3|105059.3|105098|105073|105084.3|105059.3|24
1726826190000|2024-09-20 09:56:30|105083.6|105058.6|105081.6|105056.6|105084.5|105059.5|105076.9|105051.9|34
1726826200000|2024-09-20 09:56:40|105081.8|105056.8|105077.3|105052.3|105083.2|105058.2|105077|105052|21
1726826210000|2024-09-20 09:56:50|105077.2|105052.2|105073.4|105048.4|105077.2|105052.2|105073.4|105048.4|10
1726826220000|2024-09-20 09:57:00|105073.2|105048.2|105066.3|105041.3|105073.2|105048.2|105061.7|105036.7|19
1726826230000|2024-09-20 09:57:10|105066.1|105041.1|105062.5|105037.5|105071.5|105046.5|105057.6|105032.6|23
1726826240000|2024-09-20 09:57:20|105063.6|105038.6|105059.5|105034.5|105063.6|105038.6|105056.5|105031.5|28
1726826250000|2024-09-20 09:57:30|105059.3|105034.3|105054.4|105029.4|105059.3|105034.3|105054.2|105029.2|11
1726826260000|2024-09-20 09:57:40|105058.3|105033.3|105056.2|105031.2|105059.5|105034.5|105053.8|105028.8|20
1726826270000|2024-09-20 09:57:50|105056.3|105031.3|105054.1|105029.1|105056.8|105031.8|105050.4|105025.4|22
1726826280000|2024-09-20 09:58:00|105054.7|105029.7|105056.9|105031.9|105056.9|105031.9|105054.1|105029.1|17
1726826290000|2024-09-20 09:58:10|105056.5|105031.5|105068.6|105043.6|105070.7|105045.7|105056.5|105031.5|22
1726826300000|2024-09-20 09:58:20|105068.8|105043.8|105070.1|105045.1|105070.1|105045.1|105068.8|105043.8|13
1726826310000|2024-09-20 09:58:30|105069.9|105044.9|105075.8|105050.8|105076.5|105051.5|105064.9|105039.9|27
1726826320000|2024-09-20 09:58:40|105075.9|105050.9|105080.3|105055.3|105080.9|105055.9|105075.9|105050.9|20
1726826330000|2024-09-20 09:58:50|105080.5|105055.5|105093.7|105068.7|105093.7|105068.7|105080.5|105055.5|21
1726826340000|2024-09-20 09:59:00|105094.3|105069.3|105093.1|105068.1|105096.8|105071.8|105090.7|105065.7|38
1726826350000|2024-09-20 09:59:10|105092.9|105067.9|105085.8|105060.8|105095.4|105070.4|105085.1|105060.1|21
1726826360000|2024-09-20 09:59:20|105085.9|105060.9|105081.6|105056.6|105085.9|105060.9|105078.3|105053.3|19
1726826370000|2024-09-20 09:59:30|105081.9|105056.9|105087.6|105062.6|105088.1|105063.1|105081.9|105056.9|15
1726826380000|2024-09-20 09:59:40|105087.7|105062.7|105084.2|105059.2|105087.7|105062.7|105082|105057|19
1726826390000|2024-09-20 09:59:50|105084|105059|105081.4|105056.4|105085.2|105060.2|105077|105052|20
1726826400000|2024-09-20 10:00:00|105082.3|105057.3|105097.1|105072.1|105097.3|105072.3|105076.2|105051.2|33
1726826410000|2024-09-20 10:00:10|105097.7|105072.7|105109.3|105084.3|105110|105085|105097.7|105072.7|22
1726826420000|2024-09-20 10:00:20|105109.4|105084.4|105119.5|105094.5|105119.5|105094.5|105109.4|105084.4|17
1726826430000|2024-09-20 10:00:30|105119.9|105094.9|105109.8|105084.8|105119.9|105094.9|105108.6|105083.6|21
1726826440000|2024-09-20 10:00:40|105110.2|105085.2|105115.5|105065.5|105115.5|105090.3|105110.2|105064.5|23
1726826450000|2024-09-20 10:00:50|105115.4|105065.4|105094|105069|105125.4|105080.7|105094|105064.8|31
1726826460000|2024-09-20 10:01:00|105093.9|105068.9|105088.4|105063.4|105097.4|105072.4|105088.2|105063.2|21
1726826470000|2024-09-20 10:01:10|105088.3|105063.3|105091.8|105066.8|105095.3|105070.3|105087.7|105062.7|20
1726826480000|2024-09-20 10:01:20|105091.9|105066.9|105094.7|105069.7|105094.7|105069.7|105091.2|105066.2|12
1726826490000|2024-09-20 10:01:30|105095.2|105070.2|105098.2|105073.2|105098.5|105073.5|105095.2|105070.2|13
1726826500000|2024-09-20 10:01:40|105098.5|105073.5|105096.4|105071.4|105101.9|105076.9|105096.4|105071.4|15
1726826510000|2024-09-20 10:01:50|105097|105072|105099.4|105074.4|105101.1|105076.1|105097|105072|18
1726826520000|2024-09-20 10:02:00|105099.2|105074.2|105099.4|105074.4|105101.6|105076.6|105099|105074|19
1726826530000|2024-09-20 10:02:10|105099.7|105074.7|105110.6|105085.6|105112.6|105087.6|105099.3|105074.3|13
1726826540000|2024-09-20 10:02:20|105108.7|105083.7|105124.1|105099.1|105124.1|105099.1|105108.1|105083.1|26
1726826550000|2024-09-20 10:02:30|105124.3|105099.3|105125.8|105100.8|105125.8|105100.8|105121.9|105096.9|31
1726826560000|2024-09-20 10:02:40|105125.5|105100.5|105118.8|105093.8|105126|105101|105118.2|105093.2|28
1726826570000|2024-09-20 10:02:50|105116.8|105091.8|105117.5|105092.5|105117.5|105092.5|105115.3|105090.3|14
1726826580000|2024-09-20 10:03:00|105117.3|105092.3|105124.9|105099.9|105124.9|105099.9|105116.8|105091.8|24
1726826590000|2024-09-20 10:03:10|105125.3|105100.3|105122|105097|105125.3|105100.3|105122|105097|14
1726826600000|2024-09-20 10:03:20|105121.9|105096.9|105122|105097|105122.4|105097.4|105121.7|105096.7|8
1726826610000|2024-09-20 10:03:30|105122.3|105097.3|105127.2|105102.2|105127.2|105102.2|105122.3|105097.3|12
1726826620000|2024-09-20 10:03:40|105127|105102|105116.7|105091.7|105127|105102|105116.1|105091.1|19
1726826630000|2024-09-20 10:03:50|105116.5|105091.5|105117.6|105092.6|105117.6|105092.6|105115.7|105090.7|10
1726826640000|2024-09-20 10:04:00|105117.8|105092.8|105115.6|105090.6|105117.8|105092.8|105115.6|105090.6|5
1726826650000|2024-09-20 10:04:10|105115.4|105090.4|105114.8|105089.8|105115.4|105090.4|105114.6|105089.6|5
1726826660000|2024-09-20 10:04:20|105114.7|105089.7|105113.9|105088.9|105115.1|105090.1|105112.3|105087.3|11
1726826670000|2024-09-20 10:04:30|105113.6|105088.6|105114.9|105089.9|105116.9|105091.9|105113.2|105088.2|14
1726826680000|2024-09-20 10:04:40|105115.2|105090.2|105113.7|105088.7|105115.2|105090.2|105113.1|105088.1|19
1726826690000|2024-09-20 10:04:50|105114.1|105089.1|105115.5|105090.5|105115.6|105090.6|105114.1|105089.1|9
1726826700000|2024-09-20 10:05:00|105115.7|105090.7|105114.1|105089.1|105115.7|105090.7|105114.1|105089.1|5
1726826710000|2024-09-20 10:05:10|105114.3|105089.3|105119.3|105094.3|105119.5|105094.5|105114.3|105089.3|10
1726826720000|2024-09-20 10:05:20|105119.6|105094.6|105127.6|105102.6|105127.6|105102.6|105119|105094|16
1726826730000|2024-09-20 10:05:30|105127.5|105102.5|105131.8|105106.8|105133.2|105108.2|105127.4|105102.4|19
1726826740000|2024-09-20 10:05:40|105131.5|105106.5|105127.2|105102.2|105132.2|105107.2|105127.2|105102.2|20
1726826750000|2024-09-20 10:05:50|105127|105102|105119.8|105094.8|105127.9|105102.9|105119.8|105094.8|17
1726826760000|2024-09-20 10:06:00|105119.6|105094.6|105117.7|105092.7|105119.6|105094.6|105116.6|105091.6|16
1726826770000|2024-09-20 10:06:10|105118.5|105093.5|105148|105123|105148.4|105123.4|105118.5|105093.5|22
1726826780000|2024-09-20 10:06:20|105148.1|105123.1|105142.8|105117.8|105149.5|105124.5|105139.3|105114.3|28
1726826790000|2024-09-20 10:06:30|105142.9|105117.9|105148.2|105123.2|105152.6|105127.6|105142.8|105117.8|30
1726826800000|2024-09-20 10:06:40|105148.1|105123.1|105155.9|105130.9|105155.9|105130.9|105147.9|105122.9|22
1726826810000|2024-09-20 10:06:50|105156.3|105131.3|105155.8|105130.8|105157|105132|105155.5|105130.5|23
1726826820000|2024-09-20 10:07:00|105155.5|105130.5|105145.1|105120.1|105156.9|105131.9|105145.1|105120.1|22
1726826830000|2024-09-20 10:07:10|105144.7|105119.7|105142.6|105117.6|105144.8|105119.8|105142.6|105117.6|13
1726826840000|2024-09-20 10:07:20|105142.5|105117.5|105154.3|105129.3|105154.3|105129.3|105142.5|105117.5|21
1726826850000|2024-09-20 10:07:30|105154.6|105129.6|105160|105135|105160.7|105135.7|105154.6|105129.6|17
1726826860000|2024-09-20 10:07:40|105159.9|105134.9|105163.5|105138.5|105163.5|105138.5|105159.8|105134.8|11
1726826870000|2024-09-20 10:07:50|105163.7|105138.7|105155.1|105130.1|105165.3|105140.3|105155.1|105130.1|25
1726826880000|2024-09-20 10:08:00|105155.5|105130.5|105155.9|105130.9|105155.9|105130.9|105154.2|105129.2|9
1726826890000|2024-09-20 10:08:10|105156.1|105131.1|105156.5|105131.5|105156.5|105131.5|105156.1|105131.1|5
1726826900000|2024-09-20 10:08:20|105156.4|105131.4|105157|105132|105158.7|105133.7|105156.2|105131.2|16
1726826910000|2024-09-20 10:08:30|105157.4|105132.4|105156.3|105131.3|105158.7|105133.7|105156.1|105131.1|15
1726826920000|2024-09-20 10:08:40|105156.1|105131.1|105142.1|105117.1|105156.1|105131.1|105136.6|105111.6|25
1726826930000|2024-09-20 10:08:50|105142.2|105117.2|105140|105115|105142.2|105117.2|105139.6|105114.6|15
1726826940000|2024-09-20 10:09:00|105139.6|105114.6|105135.2|105110.2|105139.6|105114.6|105135.2|105110.2|14
1726826950000|2024-09-20 10:09:10|105135|105110|105134.7|105109.7|105136.4|105111.4|105134.2|105109.2|15
1726826960000|2024-09-20 10:09:20|105134.6|105109.6|105130.2|105105.2|105134.6|105109.6|105130.2|105105.2|15
1726826970000|2024-09-20 10:09:30|105130.3|105105.3|105131.9|105106.9|105133.2|105108.2|105129.8|105104.8|11
1726826980000|2024-09-20 10:09:40|105132.2|105107.2|105148.1|105123.1|105148.1|105123.1|105132.2|105107.2|25
1726826990000|2024-09-20 10:09:50|105148.3|105123.3|105156.1|105131.1|105156.1|105131.1|105148.3|105123.3|13
1726827000000|2024-09-20 10:10:00|105155.9|105130.9|105154.9|105129.9|105155.9|105130.9|105154.7|105129.7|15
1726827010000|2024-09-20 10:10:10|105155.3|105130.3|105154.9|105129.9|105156.2|105131.2|105154.2|105129.2|14
1726827020000|2024-09-20 10:10:20|105155|105130|105156.5|105131.5|105156.5|105131.5|105154.7|105129.7|11
1726827030000|2024-09-20 10:10:30|105156.4|105131.4|105161.1|105136.1|105161.1|105136.1|105155.7|105130.7|12
1726827040000|2024-09-20 10:10:40|105160.4|105135.4|105161.3|105136.3|105161.7|105136.7|105159.5|105134.5|13
1726827050000|2024-09-20 10:10:50|105161.6|105136.6|105161.5|105136.5|105161.6|105136.6|105160.7|105135.7|12
1726827060000|2024-09-20 10:11:00|105161.4|105136.4|105171.5|105146.5|105173.1|105148.1|105159.9|105134.9|24
1726827070000|2024-09-20 10:11:10|105168.4|105143.4|105164.2|105139.2|105168.4|105143.4|105161.8|105136.8|19
1726827080000|2024-09-20 10:11:20|105164.1|105139.1|105172.7|105147.7|105172.7|105147.7|105163.6|105138.6|16
1726827090000|2024-09-20 10:11:30|105172.9|105147.9|105172.5|105147.5|105173.3|105148.3|105172.1|105147.1|13
1726827100000|2024-09-20 10:11:40|105172.7|105147.7|105175.7|105150.7|105175.7|105150.7|105172.7|105147.7|13
1726827110000|2024-09-20 10:11:50|105175|105150|105182.7|105157.7|105183|105158|105175|105150|10
1726827120000|2024-09-20 10:12:00|105182.5|105157.5|105167.8|105142.8|105182.5|105157.5|105166.7|105141.7|16
1726827130000|2024-09-20 10:12:10|105169.6|105144.6|105183.2|105158.2|105183.4|105158.4|105169.6|105144.6|16
1726827140000|2024-09-20 10:12:20|105182.2|105157.2|105167.7|105142.7|105182.2|105157.2|105166.8|105141.8|22
1726827150000|2024-09-20 10:12:30|105168.2|105143.2|105169.3|105144.3|105169.3|105144.3|105168.2|105143.2|12
1726827160000|2024-09-20 10:12:40|105169|105144|105168.9|105143.9|105170.2|105145.2|105168.9|105143.9|10
1726827170000|2024-09-20 10:12:50|105168.8|105143.8|105175.1|105150.1|105176.3|105151.3|105168.8|105143.8|24
1726827180000|2024-09-20 10:13:00|105174.6|105149.6|105174.7|105149.7|105176.8|105151.8|105174.4|105149.4|17
1726827190000|2024-09-20 10:13:10|105174.6|105149.6|105175.2|105150.2|105175.7|105150.7|105173.8|105148.8|9
1726827200000|2024-09-20 10:13:20|105175.3|105150.3|105177|105152|105177.5|105152.5|105175.3|105150.3|7
1726827210000|2024-09-20 10:13:30|105176.9|105151.9|105176.5|105151.5|105177|105152|105176.4|105151.4|5
1726827220000|2024-09-20 10:13:40|105176.1|105151.1|105176.4|105151.4|105176.7|105151.7|105175.8|105150.8|12
1726827230000|2024-09-20 10:13:50|105176.3|105151.3|105179|105154|105179|105154|105174.7|105149.7|18
1726827240000|2024-09-20 10:14:00|105179.4|105154.4|105178.5|105153.5|105179.4|105154.4|105178.5|105153.5|6
1726827250000|2024-09-20 10:14:10|105178.6|105153.6|105182.9|105157.9|105182.9|105157.9|105178.6|105153.6|12
1726827260000|2024-09-20 10:14:20|105183|105158|105182.7|105157.7|105183.3|105158.3|105182.6|105157.6|11
1726827270000|2024-09-20 10:14:30|105182.6|105157.6|105186.9|105161.9|105186.9|105161.9|105181.2|105156.2|17
1726827280000|2024-09-20 10:14:40|105186.6|105161.6|105184.1|105159.1|105186.6|105161.6|105184.1|105159.1|9
1726827290000|2024-09-20 10:14:50|105184|105159|105190.1|105165.1|105190.3|105165.3|105184|105159|16
1726827300000|2024-09-20 10:15:00|105190|105165|105193.7|105168.7|105193.7|105168.7|105189.3|105164.3|23
1726827310000|2024-09-20 10:15:10|105193.5|105168.5|105194.2|105169.2|105194.2|105169.2|105188.1|105163.1|20
1726827320000|2024-09-20 10:15:20|105194|105169|105205.2|105180.2|105205.5|105180.5|105194|105169|16
1726827330000|2024-09-20 10:15:30|105205.5|105180.5|105207|105182|105207|105182|105205|105180|9
1726827340000|2024-09-20 10:15:40|105207.3|105182.3|105208.8|105183.8|105209.8|105184.8|105207.3|105182.3|11
1726827350000|2024-09-20 10:15:50|105207.6|105182.6|105206.1|105181.1|105207.6|105182.6|105206.1|105181.1|4
1726827360000|2024-09-20 10:16:00|105206|105181|105206|105181|105206.2|105181.2|105206|105181|3
1726827370000|2024-09-20 10:16:10|105206.2|105181.2|105190.4|105165.4|105206.5|105181.5|105188.7|105163.7|12
1726827380000|2024-09-20 10:16:20|105190.6|105165.6|105190.7|105165.7|105193.8|105168.8|105190.6|105165.6|15
1726827390000|2024-09-20 10:16:30|105191.7|105166.7|105208.1|105183.1|105212.9|105187.9|105191.7|105166.7|19
1726827400000|2024-09-20 10:16:40|105207.9|105182.9|105199.2|105174.2|105207.9|105182.9|105198.7|105173.7|15
1726827410000|2024-09-20 10:16:50|105199.4|105174.4|105206.7|105181.7|105206.8|105181.8|105199.4|105174.4|14
1726827420000|2024-09-20 10:17:00|105206.5|105181.5|105210.7|105185.7|105213.2|105188.2|105205.4|105180.4|21
1726827430000|2024-09-20 10:17:10|105211|105186|105214.1|105189.1|105215.1|105190.1|105211|105186|18
1726827440000|2024-09-20 10:17:20|105214.3|105189.3|105227.8|105177.8|105228.2|105192.1|105214|105177.8|12
1726827450000|2024-09-20 10:17:30|105228|105178|105234.1|105184.1|105234.1|105184.1|105227.4|105177.4|14
1726827460000|2024-09-20 10:17:40|105234.4|105184.4|105235.6|105185.6|105236.1|105186.1|105234.3|105184.3|17
1726827470000|2024-09-20 10:17:50|105234.8|105184.8|105246.7|105221.7|105246.7|105221.7|105234.8|105184.8|28
1726827480000|2024-09-20 10:18:00|105246.9|105221.9|105242.5|105217.5|105246.9|105221.9|105242.2|105217.2|20
1726827490000|2024-09-20 10:18:10|105242.2|105217.2|105238.6|105213.6|105242.2|105217.2|105235.7|105210.7|14
1726827500000|2024-09-20 10:18:20|105238.4|105213.4|105238.1|105213.1|105238.4|105213.4|105233.7|105208.7|22
1726827510000|2024-09-20 10:18:30|105236.7|105211.7|105232.4|105207.4|105236.7|105211.7|105230.7|105205.7|15
1726827520000|2024-09-20 10:18:40|105232.6|105207.6|105237.4|105212.4|105237.4|105212.4|105232.6|105207.6|8
1726827530000|2024-09-20 10:18:50|105236.3|105211.3|105224.2|105199.2|105236.4|105211.4|105223.9|105198.9|14
1726827540000|2024-09-20 10:19:00|105225.4|105200.4|105219.2|105194.2|105225.4|105200.4|105218.2|105193.2|14
1726827550000|2024-09-20 10:19:10|105219.3|105194.3|105218.5|105193.5|105221|105196|105214.1|105189.1|23
1726827560000|2024-09-20 10:19:20|105218.3|105193.3|105218.7|105193.7|105218.7|105193.7|105218.2|105193.2|8
1726827570000|2024-09-20 10:19:30|105218.9|105193.9|105218.8|105193.8|105219.1|105194.1|105218.8|105193.8|7
1726827580000|2024-09-20 10:19:40|105218.7|105193.7|105224.6|105199.6|105224.6|105199.6|105218.7|105193.7|15
1726827590000|2024-09-20 10:19:50|105224.1|105199.1|105223.2|105198.2|105224.4|105199.4|105221.2|105196.2|18
1726827600000|2024-09-20 10:20:00|105223|105198|105223.3|105198.3|105223.3|105198.3|105220.8|105195.8|19
1726827610000|2024-09-20 10:20:10|105222.9|105197.9|105225.1|105200.1|105225.1|105200.1|105222.2|105197.2|12
1726827620000|2024-09-20 10:20:20|105225.2|105200.2|105236.1|105211.1|105236.1|105211.1|105225.2|105200.2|20
1726827630000|2024-09-20 10:20:30|105236.2|105211.2|105236.9|105211.9|105236.9|105211.9|105234.1|105209.1|15
1726827640000|2024-09-20 10:20:40|105237|105212|105240.1|105215.1|105240.1|105215.1|105237|105212|16
1726827650000|2024-09-20 10:20:50|105240.2|105215.2|105240.7|105215.7|105241.9|105216.9|105240.1|105215.1|16
1726827660000|2024-09-20 10:21:00|105241|105216|105237.7|105212.7|105241|105216|105237|105212|18
1726827670000|2024-09-20 10:21:10|105237.5|105212.5|105237.2|105212.2|105237.6|105212.6|105236.7|105211.7|10
1726827680000|2024-09-20 10:21:20|105237.1|105212.1|105237.3|105212.3|105238.3|105213.3|105236.8|105211.8|19
1726827690000|2024-09-20 10:21:30|105237.4|105212.4|105233.4|105208.4|105238.9|105213.9|105232.8|105207.8|17
1726827700000|2024-09-20 10:21:40|105233.1|105208.1|105235.3|105210.3|105235.3|105210.3|105233.1|105208.1|9
1726827710000|2024-09-20 10:21:50|105235.2|105210.2|105237.3|105212.3|105239.3|105214.3|105235.2|105210.2|19
1726827720000|2024-09-20 10:22:00|105237.4|105212.4|105237.2|105212.2|105238.9|105213.9|105236.3|105211.3|16
1726827730000|2024-09-20 10:22:10|105237.1|105212.1|105235.9|105210.9|105237.5|105212.5|105235.9|105210.9|10
1726827740000|2024-09-20 10:22:20|105235.6|105210.6|105247|105222|105247|105222|105235.6|105210.6|19
1726827750000|2024-09-20 10:22:30|105246.8|105221.8|105244.4|105219.4|105246.8|105221.8|105244.1|105219.1|17
1726827760000|2024-09-20 10:22:40|105244.5|105219.5|105238|105213|105244.5|105219.5|105238|105213|23
1726827770000|2024-09-20 10:22:50|105238.3|105213.3|105239.3|105214.3|105239.3|105214.3|105238.3|105213.3|6
1726827780000|2024-09-20 10:23:00|105239.7|105214.7|105269.6|105219.6|105270.2|105224.8|105239.7|105212.5|30
1726827790000|2024-09-20 10:23:10|105270.4|105220.4|105270.1|105220.1|105270.9|105220.9|105269.6|105219.6|15
1726827800000|2024-09-20 10:23:20|105270|105220|105237.3|105212.3|105270.5|105220.5|105236.5|105211.5|15
1726827810000|2024-09-20 10:23:30|105237.1|105212.1|105238.1|105213.1|105242.3|105217.3|105236.7|105211.7|9
1726827820000|2024-09-20 10:23:40|105237.7|105212.7|105247.4|105222.4|105249.5|105224.5|105237.3|105212.3|16
1726827830000|2024-09-20 10:23:50|105247.1|105222.1|105273|105223|105273|105224|105246.8|105214|16
1726827840000|2024-09-20 10:24:00|105272.8|105222.8|105282.8|105232.8|105282.9|105232.9|105272.6|105222.6|20
1726827850000|2024-09-20 10:24:10|105282.9|105232.9|105283.5|105233.5|105285.3|105235.3|105282.8|105232.8|18
1726827860000|2024-09-20 10:24:20|105283.3|105233.3|105279.4|105229.4|105283.3|105233.3|105277.7|105227.7|15
1726827870000|2024-09-20 10:24:30|105279.6|105229.6|105284|105234|105284.5|105234.5|105279.6|105229.6|22
1726827880000|2024-09-20 10:24:40|105284.1|105234.1|105276.8|105226.8|105284.1|105234.1|105276.4|105226.4|11
1726827890000|2024-09-20 10:24:50|105276.4|105226.4|105257.6|105232.6|105276.7|105235.1|105255.3|105224.7|24
1726827900000|2024-09-20 10:25:00|105257.5|105232.5|105256|105231|105258.3|105233.3|105254.9|105229.9|15
1726827910000|2024-09-20 10:25:10|105256.1|105231.1|105254.3|105229.3|105256.3|105231.3|105253.4|105228.4|11
1726827920000|2024-09-20 10:25:20|105254.4|105229.4|105255.7|105230.7|105258|105233|105254.4|105229.4|14
1726827930000|2024-09-20 10:25:30|105255.8|105230.8|105252.8|105227.8|105257.9|105232.9|105252.7|105227.7|16
1726827940000|2024-09-20 10:25:40|105252.6|105227.6|105258.8|105233.8|105258.8|105233.8|105251.2|105226.2|15
1726827950000|2024-09-20 10:25:50|105258.6|105233.6|105259.6|105234.6|105259.7|105234.7|105258.6|105233.6|10
1726827960000|2024-09-20 10:26:00|105259.7|105234.7|105265|105240|105265.4|105240.4|105259.5|105234.5|12
1726827970000|2024-09-20 10:26:10|105264.9|105239.9|105259.6|105234.6|105265.3|105240.3|105258.8|105233.8|15
1726827980000|2024-09-20 10:26:20|105259.7|105234.7|105257.8|105232.8|105261.1|105236.1|105257.8|105232.8|10
1726827990000|2024-09-20 10:26:30|105257.3|105232.3|105248.9|105223.9|105257.3|105232.3|105248.9|105223.9|21
1726828000000|2024-09-20 10:26:40|105248.7|105223.7|105247.9|105222.9|105248.7|105223.7|105247.6|105222.6|5
1726828010000|2024-09-20 10:26:50|105247.8|105222.8|105247.9|105222.9|105247.9|105222.9|105247.8|105222.8|2
1726828020000|2024-09-20 10:27:00|105247.8|105222.8|105219|105169|105248.8|105223.8|105218.3|105168.3|26
1726828030000|2024-09-20 10:27:10|105219.6|105169.6|105215.6|105165.6|105219.8|105169.8|105214.2|105164.2|10
1726828040000|2024-09-20 10:27:20|105215.9|105165.9|105218.3|105168.3|105218.3|105168.3|105215.7|105165.7|10
1726828050000|2024-09-20 10:27:30|105218.5|105168.5|105218.8|105168.8|105219|105169|105218.5|105168.5|7
1726828060000|2024-09-20 10:27:40|105218.7|105168.7|105219.1|105169.1|105221.6|105171.6|105218.3|105168.3|10
1726828070000|2024-09-20 10:27:50|105218.8|105168.8|105215.6|105165.6|105219.8|105169.8|105215.6|105165.6|15
1726828080000|2024-09-20 10:28:00|105216|105166|105209.5|105159.5|105216|105166|105209.4|105159.4|17
1726828090000|2024-09-20 10:28:10|105209.3|105159.3|105211.9|105161.9|105215.2|105165.2|105204.6|105154.6|23
1726828100000|2024-09-20 10:28:20|105211.5|105161.5|105210.3|105160.3|105211.8|105161.8|105210.3|105160.3|9
1726828110000|2024-09-20 10:28:30|105209.8|105159.8|105206.7|105156.7|105209.8|105159.8|105205.7|105155.7|13
1726828120000|2024-09-20 10:28:40|105206.6|105156.6|105205.2|105155.2|105206.8|105156.8|105205.1|105155.1|15
1726828130000|2024-09-20 10:28:50|105205|105155|105204.2|105154.2|105205|105155|105203.2|105153.2|15
1726828140000|2024-09-20 10:29:00|105204.1|105154.1|105197.8|105147.8|105206.8|105156.8|105196.8|105146.8|27
1726828150000|2024-09-20 10:29:10|105198.2|105148.2|105196.9|105146.9|105199.1|105149.1|105192.5|105142.5|18
1726828160000|2024-09-20 10:29:20|105196.8|105146.8|105198.6|105148.6|105199.5|105149.5|105196.7|105146.7|11
1726828170000|2024-09-20 10:29:30|105198.1|105148.1|105200|105150|105200.6|105150.6|105198.1|105148.1|11
1726828180000|2024-09-20 10:29:40|105200.8|105150.8|105201.6|105151.6|105201.6|105151.6|105200.8|105150.8|5
1726828190000|2024-09-20 10:29:50|105201.5|105151.5|105207.6|105157.6|105207.6|105157.6|105201.5|105151.5|9
1726828200000|2024-09-20 10:30:00|105207.9|105157.9|105226|105176|105231.3|105181.3|105207.9|105157.9|27
1726828210000|2024-09-20 10:30:10|105225.6|105175.6|105222.1|105172.1|105225.6|105175.6|105220.8|105170.8|19
1726828220000|2024-09-20 10:30:20|105222.3|105172.3|105217.3|105167.3|105222.5|105172.5|105216.3|105166.3|14
1726828230000|2024-09-20 10:30:30|105217.4|105167.4|105219.8|105169.8|105219.8|105169.8|105216.5|105166.5|19
1726828240000|2024-09-20 10:30:40|105220|105170|105222|105172|105222.7|105172.7|105220|105170|10
1726828250000|2024-09-20 10:30:50|105221.7|105171.7|105218.1|105168.1|105223.1|105173.1|105218.1|105168.1|19
1726828260000|2024-09-20 10:31:00|105218.3|105168.3|105211.2|105161.2|105218.3|105168.3|105208.5|105158.5|30
1726828270000|2024-09-20 10:31:10|105210.7|105160.7|105206.5|105156.5|105210.7|105160.7|105204.7|105154.7|20
1726828280000|2024-09-20 10:31:20|105206.4|105156.4|105208.5|105158.5|105208.5|105158.5|105206.1|105156.1|13
1726828290000|2024-09-20 10:31:30|105208.2|105158.2|105215.2|105165.2|105215.2|105165.2|105207.9|105157.9|21
1726828300000|2024-09-20 10:31:40|105215.3|105165.3|105225|105175|105225|105175|105215.2|105165.2|11
1726828310000|2024-09-20 10:31:50|105225.1|105175.1|105222.3|105172.3|105227.3|105177.3|105222.3|105172.3|20
1726828320000|2024-09-20 10:32:00|105222.2|105172.2|105219.7|105169.7|105222.2|105172.2|105218.4|105168.4|19
1726828330000|2024-09-20 10:32:10|105219.9|105169.9|105219.4|105169.4|105219.9|105169.9|105218.6|105168.6|9
1726828340000|2024-09-20 10:32:20|105219.1|105169.1|105221.3|105171.3|105221.9|105171.9|105219.1|105169.1|10
1726828350000|2024-09-20 10:32:30|105221.2|105171.2|105219|105169|105221.3|105171.3|105219|105169|8
1726828360000|2024-09-20 10:32:40|105218.7|105168.7|105218.3|105168.3|105219.1|105169.1|105218.2|105168.2|8
1726828370000|2024-09-20 10:32:50|105218.5|105168.5|105209.6|105159.6|105218.5|105168.5|105208.8|105158.8|13
1726828380000|2024-09-20 10:33:00|105209.8|105159.8|105194.3|105169.3|105209.8|105170.2|105194.3|105159.6|13
1726828390000|2024-09-20 10:33:10|105194.1|105169.1|105194.8|105169.8|105194.8|105169.8|105193.9|105168.9|9
1726828400000|2024-09-20 10:33:20|105195|105170|105198.5|105173.5|105198.5|105173.5|105195|105170|10
1726828410000|2024-09-20 10:33:30|105198.6|105173.6|105197.7|105172.7|105198.7|105173.7|105197.7|105172.7|5
1726828420000|2024-09-20 10:33:40|105198.2|105173.2|105191.5|105166.5|105198.2|105173.2|105191.2|105166.2|15
1726828430000|2024-09-20 10:33:50|105190.9|105165.9|105178.8|105153.8|105190.9|105165.9|105178.8|105153.8|10
1726828440000|2024-09-20 10:34:00|105178.6|105153.6|105177.5|105152.5|105178.6|105153.6|105176.8|105151.8|8
1726828450000|2024-09-20 10:34:10|105177.4|105152.4|105177.6|105152.6|105177.6|105152.6|105177.4|105152.4|3
1726828460000|2024-09-20 10:34:20|105177.5|105152.5|105176.8|105151.8|105177.5|105152.5|105176.6|105151.6|8
1726828470000|2024-09-20 10:34:30|105177|105152|105181.5|105156.5|105181.5|105156.5|105177|105152|4
1726828480000|2024-09-20 10:34:40|105181.9|105156.9|105190|105165|105190|105165|105181.9|105156.9|18
1726828490000|2024-09-20 10:34:50|105190.1|105165.1|105186.3|105161.3|105190.1|105165.1|105186.3|105161.3|13
1726828500000|2024-09-20 10:35:00|105186.1|105161.1|105171.6|105146.6|105186.4|105161.4|105168|105143|13
1726828510000|2024-09-20 10:35:10|105171.9|105146.9|105172|105147|105172.6|105147.6|105171.5|105146.5|11
1726828520000|2024-09-20 10:35:20|105172.3|105147.3|105172|105147|105172.3|105147.3|105171.4|105146.4|7
1726828530000|2024-09-20 10:35:30|105172.2|105147.2|105173.1|105148.1|105173.2|105148.2|105172.1|105147.1|11
1726828540000|2024-09-20 10:35:40|105173.9|105148.9|105181.6|105156.6|105181.7|105156.7|105173.9|105148.9|15
1726828550000|2024-09-20 10:35:50|105181.7|105156.7|105170.1|105145.1|105181.7|105156.7|105169.8|105144.8|16
1726828560000|2024-09-20 10:36:00|105170|105145|105169.4|105144.4|105176.6|105151.6|105169.4|105144.4|27
1726828570000|2024-09-20 10:36:10|105169.3|105144.3|105168.2|105143.2|105169.3|105144.3|105167.4|105142.4|13
1726828580000|2024-09-20 10:36:20|105168.3|105143.3|105164.7|105139.7|105168.5|105143.5|105163|105138|24
1726828590000|2024-09-20 10:36:30|105164.6|105139.6|105160.5|105135.5|105165.2|105140.2|105160.5|105135.5|9
1726828600000|2024-09-20 10:36:40|105160.7|105135.7|105160.6|105135.6|105160.7|105135.7|105159.7|105134.7|5
1726828610000|2024-09-20 10:36:50|105160.7|105135.7|105161.5|105136.5|105161.9|105136.9|105160.2|105135.2|14
1726828620000|2024-09-20 10:37:00|105161.9|105136.9|105178|105153|105181.1|105156.1|105161.9|105136.9|22
1726828630000|2024-09-20 10:37:10|105177.7|105152.7|105178|105128|105181.3|105153.2|105172.9|105128|22
1726828640000|2024-09-20 10:37:20|105178.5|105128.5|105181.3|105131.3|105182.5|105132.5|105178.5|105128.5|19
1726828650000|2024-09-20 10:37:30|105180.7|105130.7|105179.1|105129.1|105180.7|105130.7|105178|105128|15
1726828660000|2024-09-20 10:37:40|105179.3|105129.3|105191.7|105141.7|105191.7|105141.7|105178.9|105128.9|31
1726828670000|2024-09-20 10:37:50|105192.3|105142.3|105197.7|105147.7|105197.7|105147.7|105190.5|105140.5|20
1726828680000|2024-09-20 10:38:00|105198|105148|105193.3|105143.3|105198|105148|105193.2|105143.2|10
1726828690000|2024-09-20 10:38:10|105193.1|105143.1|105195|105145|105195|105145|105193|105143|9
1726828700000|2024-09-20 10:38:20|105195.2|105145.2|105196.7|105146.7|105196.7|105146.7|105193.5|105143.5|11
1726828710000|2024-09-20 10:38:30|105196.4|105146.4|105197.7|105147.7|105197.7|105147.7|105196.4|105146.4|10
1726828720000|2024-09-20 10:38:40|105198|105148|105195.4|105145.4|105199.1|105149.1|105195.4|105145.4|16
1726828730000|2024-09-20 10:38:50|105192.7|105142.7|105196.2|105146.2|105196.2|105146.2|105189.2|105139.2|25
1726828740000|2024-09-20 10:39:00|105199.5|105174.5|105195.5|105170.5|105205.3|105180.3|105193.1|105168.1|26
1726828750000|2024-09-20 10:39:10|105195.2|105170.2|105191.5|105166.5|105195.5|105170.5|105191.5|105166.5|22
1726828760000|2024-09-20 10:39:20|105191.4|105166.4|105191.2|105166.2|105193.1|105168.1|105191.2|105166.2|21
1726828770000|2024-09-20 10:39:30|105191.3|105166.3|105203.4|105178.4|105203.4|105178.4|105190.2|105165.2|12
1726828780000|2024-09-20 10:39:40|105203.8|105178.8|105207.1|105182.1|105209|105184|105203.8|105178.8|21
1726828790000|2024-09-20 10:39:50|105206.8|105181.8|105213|105188|105213|105188|105204.6|105179.6|11
1726828800000|2024-09-20 10:40:00|105213.4|105188.4|105215.3|105190.3|105217.5|105192.5|105213|105188|24
1726828810000|2024-09-20 10:40:10|105215.7|105190.7|105210.3|105185.3|105217|105192|105210.3|105185.3|16
1726828820000|2024-09-20 10:40:20|105211.5|105186.5|105223.5|105198.5|105223.5|105198.5|105211.5|105186.5|25
1726828830000|2024-09-20 10:40:30|105223.7|105198.7|105216.7|105191.7|105223.7|105198.7|105216.7|105191.7|29
1726828840000|2024-09-20 10:40:40|105216.6|105191.6|105207.1|105182.1|105217.2|105192.2|105205.5|105180.5|19
1726828850000|2024-09-20 10:40:50|105206.8|105181.8|105203.4|105178.4|105206.9|105181.9|105203.1|105178.1|17
1726828860000|2024-09-20 10:41:00|105203.8|105178.8|105210.1|105185.1|105210.6|105185.6|105203.8|105178.8|28
1726828870000|2024-09-20 10:41:10|105210.3|105185.3|105213.1|105188.1|105213.1|105188.1|105210.2|105185.2|19
1726828880000|2024-09-20 10:41:20|105212.9|105187.9|105211.2|105186.2|105219.5|105194.5|105210.6|105185.6|23
1726828890000|2024-09-20 10:41:30|105211.3|105186.3|105211.6|105186.6|105212.2|105187.2|105210.7|105185.7|9
1726828900000|2024-09-20 10:41:40|105212.1|105187.1|105205.2|105180.2|105212.8|105187.8|105204.6|105179.6|24
1726828910000|2024-09-20 10:41:50|105205.4|105180.4|105205.1|105180.1|105205.9|105180.9|105204.5|105179.5|12
1726828920000|2024-09-20 10:42:00|105205|105180|105200.2|105175.2|105205|105180|105198.7|105173.7|23
1726828930000|2024-09-20 10:42:10|105200.5|105175.5|105205.2|105180.2|105205.3|105180.3|105200.5|105175.5|14
1726828940000|2024-09-20 10:42:20|105205.3|105180.3|105208.5|105183.5|105208.5|105183.5|105205.1|105180.1|10
1726828950000|2024-09-20 10:42:30|105208.6|105183.6|105208.9|105183.9|105209.2|105184.2|105208.6|105183.6|5
1726828960000|2024-09-20 10:42:40|105209.5|105184.5|105219.8|105194.8|105219.9|105194.9|105209.5|105184.5|21
1726828970000|2024-09-20 10:42:50|105220|105195|105219.5|105194.5|105220.8|105195.8|105219.2|105194.2|10
1726828980000|2024-09-20 10:43:00|105219.4|105194.4|105218.5|105193.5|105219.9|105194.9|105218.3|105193.3|8
1726828990000|2024-09-20 10:43:10|105218.4|105193.4|105215.1|105190.1|105218.4|105193.4|105215.1|105190.1|8
1726829000000|2024-09-20 10:43:20|105215.5|105190.5|105216|105191|105216|105191|105211.6|105186.6|17
1726829010000|2024-09-20 10:43:30|105215.8|105190.8|105211.3|105186.3|105215.8|105190.8|105211|105186|15
1726829020000|2024-09-20 10:43:40|105211.1|105186.1|105205.1|105180.1|105211.1|105186.1|105203.5|105178.5|20
1726829030000|2024-09-20 10:43:50|105204.8|105179.8|105203.4|105178.4|105204.8|105179.8|105203.4|105178.4|8
1726829040000|2024-09-20 10:44:00|105203.7|105178.7|105202.6|105177.6|105203.9|105178.9|105202.4|105177.4|11
1726829050000|2024-09-20 10:44:10|105202.9|105177.9|105203.2|105178.2|105203.2|105178.2|105202.6|105177.6|5
1726829060000|2024-09-20 10:44:20|105203.6|105178.6|105205.3|105180.3|105205.4|105180.4|105203.6|105178.6|10
1726829070000|2024-09-20 10:44:30|105205.4|105180.4|105221|105196|105222.2|105197.2|105205.4|105180.4|17
1726829080000|2024-09-20 10:44:40|105220.8|105195.8|105228.2|105203.2|105228.2|105203.2|105220.6|105195.6|16
1726829090000|2024-09-20 10:44:50|105227.8|105202.8|105230.3|105205.3|105230.6|105205.6|105227.8|105202.8|8
1726829100000|2024-09-20 10:45:00|105230.2|105205.2|105231.9|105206.9|105232.7|105207.7|105230.2|105205.2|13
1726829110000|2024-09-20 10:45:10|105231.8|105206.8|105220.7|105195.7|105231.8|105206.8|105218.3|105193.3|21
1726829120000|2024-09-20 10:45:20|105220.9|105195.9|105226|105201|105230.4|105205.4|105220.7|105195.7|17
1726829130000|2024-09-20 10:45:30|105225.9|105200.9|105218.4|105193.4|105225.9|105200.9|105218|105193|18
1726829140000|2024-09-20 10:45:40|105218.1|105193.1|105217.3|105192.3|105218.1|105193.1|105216.2|105191.2|8
1726829150000|2024-09-20 10:45:50|105217.4|105192.4|105219.7|105194.7|105220.3|105195.3|105216.5|105191.5|16
1726829160000|2024-09-20 10:46:00|105219.4|105194.4|105219.4|105194.4|105219.9|105194.9|105218.4|105193.4|9
1726829170000|2024-09-20 10:46:10|105219.1|105194.1|105221|105196|105221.1|105196.1|105218.8|105193.8|8
1726829180000|2024-09-20 10:46:20|105221.2|105196.2|105222.9|105197.9|105224.8|105199.8|105221.2|105196.2|19
1726829190000|2024-09-20 10:46:30|105222.6|105197.6|105220.3|105195.3|105222.6|105197.6|105217.4|105192.4|14
1726829200000|2024-09-20 10:46:40|105220.7|105195.7|105219.8|105194.8|105221.1|105196.1|105219.8|105194.8|13
1726829210000|2024-09-20 10:46:50|105220|105195|105220.1|105195.1|105220.1|105195.1|105219.6|105194.6|8
1726829220000|2024-09-20 10:47:00|105220.2|105195.2|105230.1|105205.1|105230.3|105205.3|105219.7|105194.7|18
1726829230000|2024-09-20 10:47:10|105230.3|105205.3|105223.9|105198.9|105233.8|105208.8|105223.9|105198.9|19
1726829240000|2024-09-20 10:47:20|105223.6|105198.6|105227|105202|105227|105202|105223.1|105198.1|13
1726829250000|2024-09-20 10:47:30|105214.6|105189.6|105203.1|105178.1|105214.6|105189.6|105198|105173|22
1726829260000|2024-09-20 10:47:40|105203.2|105178.2|105209|105159|105209|105178.2|105197|105159|14
1726829270000|2024-09-20 10:47:50|105209.4|105159.4|105214.7|105164.7|105215.5|105165.5|105209.4|105159.4|9
1726829280000|2024-09-20 10:48:00|105214.1|105164.1|105204.5|105154.5|105215.4|105165.4|105204.4|105154.4|20
1726829290000|2024-09-20 10:48:10|105201.4|105151.4|105199.3|105149.3|105201.5|105151.5|105199.3|105149.3|9
1726829300000|2024-09-20 10:48:20|105199.2|105149.2|105199.3|105149.3|105200|105150|105198.7|105148.7|13
1726829310000|2024-09-20 10:48:30|105199.6|105149.6|105199.6|105149.6|105199.9|105149.9|105199|105149|10
1726829320000|2024-09-20 10:48:40|105200.1|105150.1|105200.1|105150.1|105200.3|105150.3|105199.8|105149.8|11
1726829330000|2024-09-20 10:48:50|105200.2|105150.2|105185.3|105160.3|105200.3|105162.3|105184.9|105147.7|15
1726829340000|2024-09-20 10:49:00|105185.2|105160.2|105183.7|105158.7|105185.2|105160.2|105183.6|105158.6|5
1726829350000|2024-09-20 10:49:10|105183.3|105158.3|105188.3|105163.3|105188.3|105163.3|105183.3|105158.3|13
1726829360000|2024-09-20 10:49:20|105188.5|105163.5|105185.9|105160.9|105189.1|105164.1|105185.9|105160.9|12
1726829370000|2024-09-20 10:49:30|105186.1|105161.1|105188.3|105163.3|105188.3|105163.3|105184.6|105159.6|14
1726829380000|2024-09-20 10:49:40|105188.7|105163.7|105188.6|105163.6|105188.7|105163.7|105188.5|105163.5|4
1726829390000|2024-09-20 10:49:50|105188.7|105163.7|105189.4|105164.4|105189.4|105164.4|105188.4|105163.4|8
1726829400000|2024-09-20 10:50:00|105189.5|105164.5|105190|105165|105190|105165|105189.5|105164.5|3
1726829410000|2024-09-20 10:50:10|105190.4|105165.4|105193|105168|105193.4|105168.4|105190.1|105165.1|11
1726829420000|2024-09-20 10:50:20|105192.9|105167.9|105242.8|105192.8|105245.5|105195.5|105192.9|105167.9|24
1726829430000|2024-09-20 10:50:30|105242.5|105192.5|105253.5|105203.5|105253.5|105203.5|105240.4|105190.4|16
1726829440000|2024-09-20 10:50:40|105253|105203|105247.1|105197.1|105253.5|105203.5|105247|105197|11
1726829450000|2024-09-20 10:50:50|105247.8|105197.8|105246.4|105196.4|105247.8|105197.8|105242.7|105192.7|17
1726829460000|2024-09-20 10:51:00|105246.6|105196.6|105256.3|105206.3|105256.3|105206.3|105246.6|105196.6|26
1726829470000|2024-09-20 10:51:10|105261.1|105211.1|105263.4|105213.4|105265.3|105215.3|105257.6|105207.6|29
1726829480000|2024-09-20 10:51:20|105263.7|105213.7|105262.8|105212.8|105263.7|105213.7|105260.8|105210.8|10
1726829490000|2024-09-20 10:51:30|105262.6|105212.6|105262.2|105212.2|105262.6|105212.6|105261.8|105211.8|9
1726829500000|2024-09-20 10:51:40|105262.3|105212.3|105253.9|105228.9|105264|105230.8|105253.9|105212.3|17
1726829510000|2024-09-20 10:51:50|105253.8|105228.8|105251.4|105226.4|105253.8|105228.8|105251.4|105226.4|12
1726829520000|2024-09-20 10:52:00|105252|105227|105252.1|105227.1|105253.6|105228.6|105252|105227|22
1726829530000|2024-09-20 10:52:10|105251.8|105226.8|105252.5|105227.5|105252.5|105227.5|105250.6|105225.6|10
1726829540000|2024-09-20 10:52:20|105253.3|105228.3|105254.1|105229.1|105254.4|105229.4|105253.3|105228.3|6
1726829550000|2024-09-20 10:52:30|105254|105229|105253.8|105228.8|105255.1|105230.1|105252.9|105227.9|12
1726829560000|2024-09-20 10:52:40|105253.9|105228.9|105255.1|105230.1|105255.1|105230.1|105253.7|105228.7|9
1726829570000|2024-09-20 10:52:50|105255.2|105230.2|105257.6|105232.6|105258.4|105233.4|105254|105229|18
1726829580000|2024-09-20 10:53:00|105257.8|105232.8|105257.3|105232.3|105258.5|105233.5|105257|105232|18
1726829590000|2024-09-20 10:53:10|105257.2|105232.2|105257.2|105232.2|105258.1|105233.1|105257.1|105232.1|15
1726829600000|2024-09-20 10:53:20|105256.9|105231.9|105260.1|105235.1|105260.1|105235.1|105256.7|105231.7|11
1726829610000|2024-09-20 10:53:30|105260.3|105235.3|105260.5|105235.5|105260.5|105235.5|105260.3|105235.3|3
1726829620000|2024-09-20 10:53:40|105260.3|105235.3|105260.6|105235.6|105262.1|105237.1|105256.3|105231.3|28
1726829630000|2024-09-20 10:53:50|105261.1|105236.1|105259.4|105234.4|105261.1|105236.1|105259.2|105234.2|20
1726829640000|2024-09-20 10:54:00|105259.3|105234.3|105254.1|105229.1|105260.5|105235.5|105254.1|105229.1|21
1726829650000|2024-09-20 10:54:10|105254.3|105229.3|105251|105226|105254.3|105229.3|105250.9|105225.9|22
1726829660000|2024-09-20 10:54:20|105250.9|105225.9|105243.7|105218.7|105250.9|105225.9|105239.9|105214.9|18
1726829670000|2024-09-20 10:54:30|105243.3|105218.3|105241.9|105216.9|105243.3|105218.3|105241.4|105216.4|17
1726829680000|2024-09-20 10:54:40|105242.2|105217.2|105257.9|105207.9|105258|105219.6|105242.2|105207.5|9
1726829690000|2024-09-20 10:54:50|105258|105208|105260.6|105210.6|105260.9|105210.9|105256.9|105206.9|14
1726829700000|2024-09-20 10:55:00|105261.3|105211.3|105262|105212|105262|105212|105260.9|105210.9|14
1726829710000|2024-09-20 10:55:10|105261.9|105211.9|105262.3|105212.3|105262.4|105212.4|105261.5|105211.5|11
1726829720000|2024-09-20 10:55:20|105262.1|105212.1|105261.9|105211.9|105262.3|105212.3|105261.9|105211.9|9
1726829730000|2024-09-20 10:55:30|105262.4|105212.4|105264|105214|105264.4|105214.4|105262.4|105212.4|9
1726829740000|2024-09-20 10:55:40|105263.9|105213.9|105262.4|105212.4|105263.9|105213.9|105262.3|105212.3|6
1726829750000|2024-09-20 10:55:50|105262.2|105212.2|105270|105220|105270.4|105220.4|105262.2|105212.2|14
1726829760000|2024-09-20 10:56:00|105269.9|105219.9|105273|105223|105273.6|105223.6|105269.3|105219.3|20
1726829770000|2024-09-20 10:56:10|105272.4|105222.4|105284.2|105234.2|105285.6|105235.6|105272.3|105222.3|16
1726829780000|2024-09-20 10:56:20|105284.3|105234.3|105287.4|105237.4|105287.4|105237.4|105284.3|105234.3|13
1726829790000|2024-09-20 10:56:30|105287.5|105237.5|105292.7|105242.7|105292.9|105242.9|105286|105236|24
1726829800000|2024-09-20 10:56:40|105292.1|105242.1|105292.3|105242.3|105292.7|105242.7|105292.1|105242.1|10
1726829810000|2024-09-20 10:56:50|105292.4|105242.4|105293.1|105243.1|105293.2|105243.2|105292|105242|13
1726829820000|2024-09-20 10:57:00|105293|105243|105291.2|105241.2|105293|105243|105287.5|105237.5|19
1726829830000|2024-09-20 10:57:10|105291.4|105241.4|105293.9|105243.9|105293.9|105243.9|105291.4|105241.4|9
1726829840000|2024-09-20 10:57:20|105293.7|105243.7|105303.3|105253.3|105310.8|105260.8|105293.1|105243.1|15
1726829850000|2024-09-20 10:57:30|105301.9|105251.9|105294.9|105244.9|105302|105252|105294.9|105244.9|23
1726829860000|2024-09-20 10:57:40|105295|105245|105299|105249|105299|105249|105292.7|105242.7|27
1726829870000|2024-09-20 10:57:50|105299.1|105249.1|105313.3|105263.3|105313.3|105263.3|105299.1|105249.1|27
1726829880000|2024-09-20 10:58:00|105313.6|105263.6|105296.1|105246.1|105314.4|105264.4|105283.4|105233.4|28
1726829890000|2024-09-20 10:58:10|105295.9|105245.9|105296.8|105246.8|105297.5|105247.5|105292.7|105242.7|21
1726829900000|2024-09-20 10:58:20|105297|105247|105289.2|105239.2|105300.3|105250.3|105288.3|105238.3|31
1726829910000|2024-09-20 10:58:30|105289.4|105239.4|105288.4|105238.4|105290.9|105240.9|105288.4|105238.4|14
1726829920000|2024-09-20 10:58:40|105288.3|105238.3|105285.1|105235.1|105288.3|105238.3|105285.1|105235.1|12
1726829930000|2024-09-20 10:58:50|105285|105235|105273.7|105223.7|105286.3|105236.3|105269.7|105219.7|23
1726829940000|2024-09-20 10:59:00|105273.4|105223.4|105267.1|105217.1|105273.4|105223.4|105264.9|105214.9|30
1726829950000|2024-09-20 10:59:10|105269.5|105219.5|105271.6|105221.6|105273|105223|105269.4|105219.4|24
1726829960000|2024-09-20 10:59:20|105271.7|105221.7|105272.6|105222.6|105273.4|105223.4|105270.3|105220.3|21
1726829970000|2024-09-20 10:59:30|105272.5|105222.5|105274.3|105224.3|105274.6|105224.6|105268.3|105218.3|17
1726829980000|2024-09-20 10:59:40|105269.4|105219.4|105271.8|105221.8|105274.3|105224.3|105269.4|105219.4|11
1726829990000|2024-09-20 10:59:50|105271.7|105221.7|105275.2|105225.2|105276.4|105226.4|105270.6|105220.6|22
1726830000000|2024-09-20 11:00:00|105278|105228|105276.2|105226.2|105278|105228|105275.2|105225.2|12
1726830010000|2024-09-20 11:00:10|105276.5|105226.5|105278.7|105228.7|105280.3|105230.3|105276.5|105226.5|13
1726830020000|2024-09-20 11:00:20|105279|105229|105279.4|105229.4|105280|105230|105278.5|105228.5|11
1726830030000|2024-09-20 11:00:30|105279.2|105229.2|105279.6|105229.6|105279.9|105229.9|105279.2|105229.2|7
1726830040000|2024-09-20 11:00:40|105279.2|105229.2|105279.1|105229.1|105281.1|105231.1|105276.2|105226.2|22
1726830050000|2024-09-20 11:00:50|105279.2|105229.2|105271.8|105221.8|105283.4|105233.4|105271|105221|19
1726830060000|2024-09-20 11:01:00|105271.5|105221.5|105275.7|105225.7|105276.1|105226.1|105265.5|105215.5|20
1726830070000|2024-09-20 11:01:10|105276.1|105226.1|105262.2|105237.2|105276.1|105237.3|105260.3|105225.6|12
1726830080000|2024-09-20 11:01:20|105263.9|105238.9|105267.8|105242.8|105267.8|105242.8|105262.8|105237.8|21
1726830090000|2024-09-20 11:01:30|105267.7|105242.7|105265|105240|105267.7|105242.7|105265|105240|14
1726830100000|2024-09-20 11:01:40|105264.2|105239.2|105261.8|105236.8|105264.2|105239.2|105261.8|105236.8|11
1726830110000|2024-09-20 11:01:50|105261.7|105236.7|105261.7|105236.7|105261.7|105236.7|105259.4|105234.4|14
1726830120000|2024-09-20 11:02:00|105261.5|105236.5|105260.2|105235.2|105262.1|105237.1|105260.2|105235.2|17
1726830130000|2024-09-20 11:02:10|105260.3|105235.3|105259.6|105234.6|105260.3|105235.3|105259.1|105234.1|10
1726830140000|2024-09-20 11:02:20|105259.2|105234.2|105259.5|105234.5|105259.5|105234.5|105258.8|105233.8|6
1726830150000|2024-09-20 11:02:30|105259.7|105234.7|105262.4|105237.4|105262.4|105237.4|105259.6|105234.6|13
1726830160000|2024-09-20 11:02:40|105262.6|105237.6|105262.5|105237.5|105262.7|105237.7|105262.2|105237.2|10
1726830170000|2024-09-20 11:02:50|105262.6|105237.6|105264.1|105239.1|105264.5|105239.5|105262.6|105237.6|9
1726830180000|2024-09-20 11:03:00|105264.2|105239.2|105264.4|105239.4|105264.4|105239.4|105264.2|105239.2|2
1726830190000|2024-09-20 11:03:10|105263.6|105238.6|105255.6|105230.6|105263.7|105238.7|105255.6|105230.6|10
1726830200000|2024-09-20 11:03:20|105254.9|105229.9|105255|105230|105256.5|105231.5|105254.9|105229.9|14
1726830210000|2024-09-20 11:03:30|105254.9|105229.9|105263.9|105238.9|105263.9|105238.9|105253|105228|18
1726830220000|2024-09-20 11:03:40|105263.6|105238.6|105267.9|105242.9|105268|105243|105262.8|105237.8|22
1726830230000|2024-09-20 11:03:50|105268|105243|105265.6|105240.6|105268|105243|105265.4|105240.4|17
1726830240000|2024-09-20 11:04:00|105263.6|105238.6|105265|105240|105265.6|105240.6|105261.4|105236.4|27
1726830250000|2024-09-20 11:04:10|105264.8|105239.8|105261.6|105236.6|105264.8|105239.8|105261.5|105236.5|8
1726830260000|2024-09-20 11:04:20|105261.5|105236.5|105264.4|105239.4|105264.4|105239.4|105260.2|105235.2|14
1726830270000|2024-09-20 11:04:30|105264.6|105239.6|105261.4|105236.4|105264.9|105239.9|105261.4|105236.4|14
1726830280000|2024-09-20 11:04:40|105261.1|105236.1|105259.9|105234.9|105261.7|105236.7|105259.9|105234.9|8
1726830290000|2024-09-20 11:04:50|105259.8|105234.8|105258.9|105233.9|105259.8|105234.8|105258|105233|12
1726830300000|2024-09-20 11:05:00|105258.8|105233.8|105262.8|105237.8|105263.2|105238.2|105257.9|105232.9|14
1726830310000|2024-09-20 11:05:10|105263|105238|105259.9|105234.9|105263.3|105238.3|105259.9|105234.9|13
1726830320000|2024-09-20 11:05:20|105259.7|105234.7|105258.3|105233.3|105259.7|105234.7|105258.2|105233.2|12
1726830330000|2024-09-20 11:05:30|105258.5|105233.5|105260|105235|105260|105235|105258.4|105233.4|10
1726830340000|2024-09-20 11:05:40|105259.7|105234.7|105257.9|105232.9|105259.9|105234.9|105257.9|105232.9|5
1726830350000|2024-09-20 11:05:50|105257.7|105232.7|105255.5|105230.5|105257.7|105232.7|105255.1|105230.1|13
1726830360000|2024-09-20 11:06:00|105255.8|105230.8|105257.4|105232.4|105258.9|105233.9|105255.7|105230.7|19
1726830370000|2024-09-20 11:06:10|105257.6|105232.6|105264.2|105239.2|105264.6|105239.6|105257.6|105232.6|10
1726830380000|2024-09-20 11:06:20|105264.4|105239.4|105263.8|105238.8|105264.6|105239.6|105263.8|105238.8|14
1726830390000|2024-09-20 11:06:30|105264.1|105239.1|105264|105239|105264.1|105239.1|105263.6|105238.6|7
1726830400000|2024-09-20 11:06:40|105263.6|105238.6|105264.1|105239.1|105264.2|105239.2|105263.6|105238.6|4
1726830410000|2024-09-20 11:06:50|105264.3|105239.3|105265.6|105240.6|105265.6|105240.6|105264.3|105239.3|4
1726830420000|2024-09-20 11:07:00|105266|105241|105267.5|105242.5|105267.7|105242.7|105266|105241|5
1726830430000|2024-09-20 11:07:10|105267.3|105242.3|105268.8|105243.8|105268.8|105243.8|105267.1|105242.1|10
1726830440000|2024-09-20 11:07:20|105270.2|105245.2|105271.1|105246.1|105273.9|105248.9|105270|105245|12
1726830450000|2024-09-20 11:07:30|105271.7|105246.7|105288.7|105263.7|105297.6|105272.6|105271.3|105246.3|21
1726830460000|2024-09-20 11:07:40|105289|105264|105297.4|105272.4|105297.8|105272.8|105289|105264|23
1726830470000|2024-09-20 11:07:50|105297.6|105272.6|105300.8|105275.8|105300.8|105275.8|105297.6|105272.6|7
1726830480000|2024-09-20 11:08:00|105300.1|105275.1|105296.2|105271.2|105300.1|105275.1|105290|105265|23
1726830490000|2024-09-20 11:08:10|105295.6|105270.6|105294.4|105269.4|105295.6|105270.6|105293.8|105268.8|29
1726830500000|2024-09-20 11:08:20|105294.5|105269.5|105297.2|105272.2|105297.4|105272.4|105291.1|105266.1|22
1726830510000|2024-09-20 11:08:30|105297.1|105272.1|105297.6|105272.6|105297.9|105272.9|105297.1|105272.1|11
1726830520000|2024-09-20 11:08:40|105297.7|105272.7|105297.6|105272.6|105298|105273|105297.2|105272.2|13
1726830530000|2024-09-20 11:08:50|105297.4|105272.4|105298.9|105273.9|105299.8|105274.8|105297.2|105272.2|27
1726830540000|2024-09-20 11:09:00|105299.4|105274.4|105297.8|105272.8|105299.5|105274.5|105297.7|105272.7|15
1726830550000|2024-09-20 11:09:10|105297.9|105272.9|105297.1|105272.1|105297.9|105272.9|105297.1|105272.1|6
1726830560000|2024-09-20 11:09:20|105297.2|105272.2|105296.4|105271.4|105298.3|105273.3|105296.4|105271.4|21
1726830570000|2024-09-20 11:09:30|105296.5|105271.5|105296.1|105271.1|105297.6|105272.6|105295.4|105270.4|16
1726830580000|2024-09-20 11:09:40|105296|105271|105293.6|105268.6|105314|105289|105293.6|105268.6|28
1726830590000|2024-09-20 11:09:50|105294|105269|105292.8|105267.8|105303.4|105278.4|105292.8|105267.8|25
1726830600000|2024-09-20 11:10:00|105291.7|105266.7|105314.8|105289.8|105314.8|105289.8|105274.1|105249.1|33
1726830610000|2024-09-20 11:10:10|105313.6|105288.6|105321.6|105296.6|105321.7|105296.7|105312|105287|31
1726830620000|2024-09-20 11:10:20|105321.7|105296.7|105324.8|105299.8|105329.5|105304.5|105321.7|105296.7|16
1726830630000|2024-09-20 11:10:30|105325.2|105300.2|105325.1|105300.1|105325.2|105300.2|105324.5|105299.5|5
1726830640000|2024-09-20 11:10:40|105325|105300|105327.6|105302.6|105327.6|105302.6|105324|105299|15
1726830650000|2024-09-20 11:10:50|105328|105303|105333.8|105308.8|105334|105309|105327.8|105302.8|14
1726830660000|2024-09-20 11:11:00|105333.7|105308.7|105334.4|105309.4|105335.9|105310.9|105333.7|105308.7|14
1726830670000|2024-09-20 11:11:10|105334.8|105309.8|105332.3|105307.3|105335.1|105310.1|105325.5|105300.5|18
1726830680000|2024-09-20 11:11:20|105331.9|105306.9|105336.8|105311.8|105336.8|105311.8|105327.9|105302.9|21
1726830690000|2024-09-20 11:11:30|105337|105312|105337.1|105312.1|105339.4|105314.4|105334|105309|18
1726830700000|2024-09-20 11:11:40|105337.2|105312.2|105333.9|105308.9|105337.2|105312.2|105333.9|105308.9|19
1726830710000|2024-09-20 11:11:50|105334|105309|105332.1|105307.1|105334|105309|105327.2|105302.2|23
1726830720000|2024-09-20 11:12:00|105331.9|105306.9|105318.7|105293.7|105332.8|105307.8|105317.9|105292.9|26
1726830730000|2024-09-20 11:12:10|105318.4|105293.4|105322.2|105297.2|105322.2|105297.2|105317.9|105292.9|14
1726830740000|2024-09-20 11:12:20|105322.5|105297.5|105338.9|105313.9|105338.9|105313.9|105322.3|105297.3|21
1726830750000|2024-09-20 11:12:30|105339.2|105314.2|105339.6|105314.6|105339.6|105314.6|105339|105314|7
1726830760000|2024-09-20 11:12:40|105340.1|105315.1|105339|105314|105340.1|105315.1|105338.6|105313.6|13
1726830770000|2024-09-20 11:12:50|105339.2|105314.2|105338.5|105313.5|105339.2|105314.2|105337.7|105312.7|18
1726830780000|2024-09-20 11:13:00|105337.5|105312.5|105335.5|105310.5|105337.5|105312.5|105332.5|105307.5|19
1726830790000|2024-09-20 11:13:10|105335.7|105310.7|105338.2|105313.2|105338.2|105313.2|105334.7|105309.7|15
1726830800000|2024-09-20 11:13:20|105338.3|105313.3|105344.3|105319.3|105345.3|105320.3|105338.3|105313.3|15
1726830810000|2024-09-20 11:13:30|105344.4|105319.4|105351|105326|105351.2|105326.2|105343.4|105318.4|16
1726830820000|2024-09-20 11:13:40|105351.4|105326.4|105351.3|105326.3|105351.8|105326.8|105351.3|105326.3|8
1726830830000|2024-09-20 11:13:50|105351.4|105326.4|105355.6|105330.6|105355.8|105330.8|105350.8|105325.8|16
1726830840000|2024-09-20 11:14:00|105355.8|105330.8|105355.3|105330.3|105355.8|105330.8|105354.9|105329.9|9
1726830850000|2024-09-20 11:14:10|105354.9|105329.9|105355.4|105330.4|105356.1|105331.1|105354.9|105329.9|17
1726830860000|2024-09-20 11:14:20|105355.5|105330.5|105362.7|105337.7|105362.7|105337.7|105355.5|105330.5|20
1726830870000|2024-09-20 11:14:30|105362.9|105337.9|105359|105334|105363|105338|105356.4|105331.4|13
1726830880000|2024-09-20 11:14:40|105358.7|105333.7|105361.7|105336.7|105362|105337|105357.6|105332.6|16
1726830890000|2024-09-20 11:14:50|105361.8|105336.8|105362|105337|105362.1|105337.1|105358.2|105333.2|20
1726830900000|2024-09-20 11:15:00|105362.2|105337.2|105364.2|105339.2|105365.4|105340.4|105362.2|105337.2|21
1726830910000|2024-09-20 11:15:10|105363.8|105338.8|105369.6|105344.6|105369.6|105344.6|105362.5|105337.5|24
1726830920000|2024-09-20 11:15:20|105369.8|105344.8|105371.5|105346.5|105371.9|105346.9|105369.8|105344.8|12
1726830930000|2024-09-20 11:15:30|105372.7|105347.7|105375|105350|105376.4|105351.4|105372.4|105347.4|11
1726830940000|2024-09-20 11:15:40|105374.6|105349.6|105371.5|105346.5|105375.7|105350.7|105371.5|105346.5|17
1726830950000|2024-09-20 11:15:50|105372.2|105347.2|105372.1|105347.1|105373.9|105348.9|105371.8|105346.8|22
1726830960000|2024-09-20 11:16:00|105372.3|105347.3|105370|105345|105372.5|105347.5|105369.8|105344.8|10
1726830970000|2024-09-20 11:16:10|105369.8|105344.8|105369.7|105344.7|105369.8|105344.8|105369.6|105344.6|4
1726830980000|2024-09-20 11:16:20|105369.6|105344.6|105373.4|105348.4|105373.5|105348.5|105367.9|105342.9|23
1726830990000|2024-09-20 11:16:30|105372.9|105347.9|105372.5|105347.5|105372.9|105347.9|105371.6|105346.6|11
1726831000000|2024-09-20 11:16:40|105371.9|105346.9|105371.1|105346.1|105371.9|105346.9|105371.1|105346.1|3
1726831010000|2024-09-20 11:16:50|105370.6|105345.6|105370.8|105345.8|105372.6|105347.6|105370.1|105345.1|14
1726831020000|2024-09-20 11:17:00|105370.7|105345.7|105367.7|105342.7|105370.7|105345.7|105367.7|105342.7|8
1726831030000|2024-09-20 11:17:10|105367.3|105342.3|105360.2|105335.2|105367.3|105342.3|105358.7|105333.7|11
1726831040000|2024-09-20 11:17:20|105360.4|105335.4|105356.8|105331.8|105364.9|105339.9|105353.6|105328.6|25
1726831050000|2024-09-20 11:17:30|105357|105332|105364.9|105339.9|105364.9|105339.9|105357|105332|16
1726831060000|2024-09-20 11:17:40|105365|105340|105361|105336|105365.2|105340.2|105361|105336|8
1726831070000|2024-09-20 11:17:50|105360.7|105335.7|105360.9|105335.9|105361|105336|105360.2|105335.2|11
1726831080000|2024-09-20 11:18:00|105360.7|105335.7|105352.7|105327.7|105360.7|105335.7|105352.4|105327.4|15
1726831090000|2024-09-20 11:18:10|105352.4|105327.4|105350.4|105325.4|105352.4|105327.4|105350.4|105325.4|8
1726831100000|2024-09-20 11:18:20|105350.3|105325.3|105354.5|105329.5|105354.5|105329.5|105350.3|105325.3|11
1726831110000|2024-09-20 11:18:30|105354.7|105329.7|105356.5|105331.5|105356.5|105331.5|105354.7|105329.7|6
1726831120000|2024-09-20 11:18:40|105356|105331|105354.4|105329.4|105356|105331|105354.2|105329.2|10
1726831130000|2024-09-20 11:18:50|105354.3|105329.3|105356.1|105331.1|105356.1|105331.1|105354.3|105329.3|9
1726831140000|2024-09-20 11:19:00|105356.3|105331.3|105354.8|105329.8|105357|105332|105354.8|105329.8|12
1726831150000|2024-09-20 11:19:10|105354.3|105329.3|105343.7|105318.7|105354.3|105329.3|105343.7|105318.7|14
1726831160000|2024-09-20 11:19:20|105343.8|105318.8|105339.8|105314.8|105343.8|105318.8|105336.3|105311.3|16
1726831170000|2024-09-20 11:19:30|105339.7|105314.7|105339.9|105314.9|105340.5|105315.5|105337.9|105312.9|11
1726831180000|2024-09-20 11:19:40|105339.6|105314.6|105309.5|105284.5|105339.6|105314.6|105306.1|105281.1|41
1726831190000|2024-09-20 11:19:50|105309.8|105284.8|105309.5|105284.5|105310.9|105285.9|105309.5|105284.5|18
1726831200000|2024-09-20 11:20:00|105309.8|105284.8|105293.8|105268.8|105309.8|105284.8|105293.1|105268.1|35
1726831210000|2024-09-20 11:20:10|105294.1|105269.1|105293.5|105268.5|105294.3|105269.3|105293.1|105268.1|15
1726831220000|2024-09-20 11:20:20|105293.6|105268.6|105288.9|105263.9|105293.6|105268.6|105288.9|105263.9|15
1726831230000|2024-09-20 11:20:30|105288.7|105263.7|105285.5|105260.5|105288.7|105263.7|105284|105259|22
1726831240000|2024-09-20 11:20:40|105285.9|105260.9|105277.2|105252.2|105289.3|105264.3|105277.2|105252.2|28
1726831250000|2024-09-20 11:20:50|105276.9|105251.9|105275.9|105250.9|105276.9|105251.9|105272.4|105247.4|21
1726831260000|2024-09-20 11:21:00|105276.1|105251.1|105276.7|105251.7|105276.9|105251.9|105276|105251|11
1726831270000|2024-09-20 11:21:10|105276.9|105251.9|105291.7|105266.7|105293.1|105268.1|105273.3|105248.3|31
1726831280000|2024-09-20 11:21:20|105292.6|105267.6|105297.2|105272.2|105297.6|105272.6|105292.1|105267.1|21
1726831290000|2024-09-20 11:21:30|105297.4|105272.4|105304.1|105279.1|105304.4|105279.4|105295.4|105270.4|28
1726831300000|2024-09-20 11:21:40|105304.2|105279.2|105303.4|105278.4|105304.2|105279.2|105301.3|105276.3|17
1726831310000|2024-09-20 11:21:50|105303.7|105278.7|105302.2|105277.2|105303.9|105278.9|105301.9|105276.9|8
1726831320000|2024-09-20 11:22:00|105302.5|105277.5|105296|105271|105304.4|105279.4|105296|105271|21
1726831330000|2024-09-20 11:22:10|105295.3|105270.3|105293.5|105268.5|105295.3|105270.3|105289.3|105264.3|40
1726831340000|2024-09-20 11:22:20|105293.3|105268.3|105276.7|105251.7|105294.5|105269.5|105276.7|105251.7|33
1726831350000|2024-09-20 11:22:30|105283.4|105258.4|105305.9|105280.9|105306|105281|105283.4|105258.4|38
1726831360000|2024-09-20 11:22:40|105305.4|105280.4|105304.1|105279.1|105305.8|105280.8|105303.2|105278.2|25
1726831370000|2024-09-20 11:22:50|105304.2|105279.2|105305.6|105280.6|105307.9|105282.9|105304.2|105279.2|24
1726831380000|2024-09-20 11:23:00|105305.8|105280.8|105303.4|105278.4|105306.1|105281.1|105302.8|105277.8|28
1726831390000|2024-09-20 11:23:10|105303.5|105278.5|105305.3|105280.3|105305.5|105280.5|105303.5|105278.5|18
1726831400000|2024-09-20 11:23:20|105305.4|105280.4|105303.1|105278.1|105305.4|105280.4|105301.2|105276.2|30
1726831410000|2024-09-20 11:23:30|105303.2|105278.2|105311.7|105286.7|105312|105287|105303.2|105278.2|28
1726831420000|2024-09-20 11:23:40|105311.8|105286.8|105299.6|105274.6|105311.8|105286.8|105299.3|105274.3|15
1726831430000|2024-09-20 11:23:50|105299.8|105274.8|105299.2|105274.2|105300.1|105275.1|105298.5|105273.5|15
1726831440000|2024-09-20 11:24:00|105299.3|105274.3|105296.5|105271.5|105299.6|105274.6|105293|105268|26
1726831450000|2024-09-20 11:24:10|105296.6|105271.6|105296.2|105271.2|105296.9|105271.9|105295.5|105270.5|19
1726831460000|2024-09-20 11:24:20|105296.3|105271.3|105296.8|105271.8|105296.9|105271.9|105296.2|105271.2|22
1726831470000|2024-09-20 11:24:30|105296.7|105271.7|105293.3|105268.3|105296.7|105271.7|105293.3|105268.3|15
1726831480000|2024-09-20 11:24:40|105293|105268|105292.4|105267.4|105293|105268|105292.4|105267.4|6
1726831490000|2024-09-20 11:24:50|105292.3|105267.3|105284.9|105259.9|105294.6|105269.6|105284.9|105259.9|27
1726831500000|2024-09-20 11:25:00|105284.7|105259.7|105283.5|105258.5|105284.9|105259.9|105283.5|105258.5|7
1726831510000|2024-09-20 11:25:10|105282.8|105257.8|105282.1|105257.1|105283.1|105258.1|105281.2|105256.2|18
1726831520000|2024-09-20 11:25:20|105281.6|105256.6|105262.7|105237.7|105284.3|105259.3|105262.7|105237.7|17
1726831530000|2024-09-20 11:25:30|105262.2|105237.2|105267.1|105242.1|105267.1|105242.1|105262.2|105237.2|25
1726831540000|2024-09-20 11:25:40|105267.2|105242.2|105272.4|105247.4|105272.4|105247.4|105267.2|105242.2|12
1726831550000|2024-09-20 11:25:50|105272.6|105247.6|105273.4|105248.4|105273.4|105248.4|105272.2|105247.2|11
1726831560000|2024-09-20 11:26:00|105273.2|105248.2|105272|105247|105273.2|105248.2|105271|105246|14
1726831570000|2024-09-20 11:26:10|105274.5|105249.5|105265.2|105240.2|105274.5|105249.5|105264.9|105239.9|35
1726831580000|2024-09-20 11:26:20|105265.1|105240.1|105276.6|105251.6|105277.6|105252.6|105265|105240|27
1726831590000|2024-09-20 11:26:30|105277.2|105252.2|105276.9|105251.9|105278|105253|105275.5|105250.5|34
1726831600000|2024-09-20 11:26:40|105276.7|105251.7|105273.4|105248.4|105276.7|105251.7|105271.8|105246.8|39
1726831610000|2024-09-20 11:26:50|105272.6|105247.6|105276.5|105251.5|105277|105252|105271.3|105246.3|36
1726831620000|2024-09-20 11:27:00|105275.4|105250.4|105278.1|105253.1|105278.1|105253.1|105272.9|105247.9|29
1726831630000|2024-09-20 11:27:10|105281.5|105256.5|105282.1|105257.1|105289.8|105264.8|105281.5|105256.5|37
1726831640000|2024-09-20 11:27:20|105281.7|105256.7|105277.1|105252.1|105283|105258|105277|105252|31
1726831650000|2024-09-20 11:27:30|105277.4|105252.4|105270.8|105245.8|105282.6|105257.6|105268.7|105243.7|23
1726831660000|2024-09-20 11:27:40|105273.1|105248.1|105275|105250|105275.9|105250.9|105272.4|105247.4|26
1726831670000|2024-09-20 11:27:50|105274.8|105249.8|105283.2|105258.2|105283.2|105258.2|105273.1|105248.1|28
1726831680000|2024-09-20 11:28:00|105282.9|105257.9|105288.8|105263.8|105288.8|105263.8|105281.9|105256.9|31
1726831690000|2024-09-20 11:28:10|105289.1|105264.1|105283.6|105258.6|105289.1|105264.1|105282.7|105257.7|17
1726831700000|2024-09-20 11:28:20|105283.4|105258.4|105280.2|105255.2|105283.4|105258.4|105276.8|105251.8|29
1726831710000|2024-09-20 11:28:30|105279.9|105254.9|105278.7|105253.7|105279.9|105254.9|105277.7|105252.7|23
1726831720000|2024-09-20 11:28:40|105279.3|105254.3|105280.3|105255.3|105280.4|105255.4|105278|105253|20
1726831730000|2024-09-20 11:28:50|105280.5|105255.5|105280.9|105255.9|105280.9|105255.9|105280.4|105255.4|8
1726831740000|2024-09-20 11:29:00|105280.7|105255.7|105284.3|105259.3|105286.9|105261.9|105280.7|105255.7|21
1726831750000|2024-09-20 11:29:10|105284.6|105259.6|105284.2|105259.2|105284.9|105259.9|105284.2|105259.2|10
1726831760000|2024-09-20 11:29:20|105284.6|105259.6|105282|105257|105284.6|105259.6|105281.3|105256.3|8
1726831770000|2024-09-20 11:29:30|105282.2|105257.2|105279.2|105254.2|105282.6|105257.6|105279.2|105254.2|14
1726831780000|2024-09-20 11:29:40|105279.8|105254.8|105280.8|105255.8|105280.8|105255.8|105278|105253|22
1726831790000|2024-09-20 11:29:50|105281|105256|105282|105257|105282.6|105257.6|105278.6|105253.6|19
1726831800000|2024-09-20 11:30:00|105281.6|105256.6|105281.4|105256.4|105281.6|105256.6|105281.4|105256.4|2
1726831810000|2024-09-20 11:30:10|105281|105256|105282.1|105257.1|105282.4|105257.4|105281|105256|9
1726831820000|2024-09-20 11:30:20|105282|105257|105312.8|105287.8|105316.9|105291.9|105282|105257|33
1726831830000|2024-09-20 11:30:30|105312.9|105287.9|105301.9|105276.9|105313.5|105288.5|105301.7|105276.7|23
1726831840000|2024-09-20 11:30:40|105302.1|105277.1|105304.6|105279.6|105304.6|105279.6|105301.8|105276.8|16
1726831850000|2024-09-20 11:30:50|105304.4|105279.4|105315.5|105290.5|105315.5|105290.5|105304.4|105279.4|17
1726831860000|2024-09-20 11:31:00|105318.8|105293.8|105318.1|105293.1|105319.8|105294.8|105318.1|105293.1|20
1726831870000|2024-09-20 11:31:10|105318.3|105293.3|105312.7|105287.7|105318.3|105293.3|105311.4|105286.4|23
1726831880000|2024-09-20 11:31:20|105312.6|105287.6|105314.6|105289.6|105316.3|105291.3|105312.5|105287.5|16
1726831890000|2024-09-20 11:31:30|105315|105290|105310.1|105285.1|105320.3|105295.3|105310.1|105285.1|35
1726831900000|2024-09-20 11:31:40|105310|105285|105288.9|105263.9|105310|105285|105273.3|105248.3|42
1726831910000|2024-09-20 11:31:50|105289.2|105264.2|105288.9|105263.9|105290.7|105265.7|105285.1|105260.1|24
1726831920000|2024-09-20 11:32:00|105289.4|105264.4|105277.3|105252.3|105289.4|105264.4|105275.4|105250.4|34
1726831930000|2024-09-20 11:32:10|105277.1|105252.1|105272.9|105247.9|105277.2|105252.2|105270.3|105245.3|41
1726831940000|2024-09-20 11:32:20|105272.6|105247.6|105272.3|105247.3|105273.4|105248.4|105269.4|105244.4|40
1726831950000|2024-09-20 11:32:30|105271.7|105246.7|105275|105250|105275.3|105250.3|105271.7|105246.7|17
1726831960000|2024-09-20 11:32:40|105275.2|105250.2|105288.4|105263.4|105288.4|105263.4|105275.2|105250.2|22
1726831970000|2024-09-20 11:32:50|105289.1|105264.1|105284.8|105259.8|105290.7|105265.7|105284.8|105259.8|16
1726831980000|2024-09-20 11:33:00|105284.6|105259.6|105272.5|105247.5|105285|105260|105271.9|105246.9|28
1726831990000|2024-09-20 11:33:10|105273.1|105248.1|105278.5|105253.5|105282.6|105257.6|105272.8|105247.8|34
1726832000000|2024-09-20 11:33:20|105278.4|105253.4|105277.2|105252.2|105282.6|105257.6|105277.2|105252.2|29
1726832010000|2024-09-20 11:33:30|105277|105252|105278.3|105253.3|105278.9|105253.9|105272|105247|35
1726832020000|2024-09-20 11:33:40|105278.4|105253.4|105274.1|105249.1|105278.8|105253.8|105273.7|105248.7|27
1726832030000|2024-09-20 11:33:50|105274|105249|105287.3|105262.3|105287.6|105262.6|105274|105249|37
1726832040000|2024-09-20 11:34:00|105287.2|105262.2|105288.7|105263.7|105290.5|105265.5|105285.9|105260.9|23
1726832050000|2024-09-20 11:34:10|105288.9|105263.9|105293.3|105268.3|105298.2|105273.2|105288.9|105263.9|27
1726832060000|2024-09-20 11:34:20|105292.7|105267.7|105290.6|105265.6|105292.8|105267.8|105289.9|105264.9|16
1726832070000|2024-09-20 11:34:30|105290.1|105265.1|105289.8|105264.8|105291.3|105266.3|105289.7|105264.7|14
1726832080000|2024-09-20 11:34:40|105289.6|105264.6|105288|105263|105292.2|105267.2|105288|105263|14
1726832090000|2024-09-20 11:34:50|105287.9|105262.9|105298.7|105273.7|105298.9|105273.9|105287.6|105262.6|18
1726832100000|2024-09-20 11:35:00|105299.1|105274.1|105299.3|105274.3|105300.9|105275.9|105299.1|105274.1|12
1726832110000|2024-09-20 11:35:10|105299.5|105274.5|105294|105244|105299.5|105274.5|105287|105244|34
1726832120000|2024-09-20 11:35:20|105293.8|105243.8|105287.1|105237.1|105293.9|105243.9|105284.9|105234.9|26
1726832130000|2024-09-20 11:35:30|105287.4|105237.4|105284.6|105234.6|105287.4|105237.4|105283.7|105233.7|21
1726832140000|2024-09-20 11:35:40|105284.8|105234.8|105288.8|105238.8|105288.8|105238.8|105282.6|105232.6|21
1726832150000|2024-09-20 11:35:50|105289.1|105239.1|105293.8|105243.8|105293.8|105243.8|105289.1|105239.1|23
1726832160000|2024-09-20 11:36:00|105293.3|105243.3|105292.1|105242.1|105293.7|105243.7|105292.1|105242.1|15
1726832170000|2024-09-20 11:36:10|105291.6|105241.6|105297.7|105247.7|105297.7|105247.7|105288.8|105238.8|23
1726832180000|2024-09-20 11:36:20|105297.9|105247.9|105302.2|105252.2|105302.2|105252.2|105296.9|105246.9|10
1726832190000|2024-09-20 11:36:30|105302.8|105252.8|105306|105256|105306|105256|105302.8|105252.8|12
1726832200000|2024-09-20 11:36:40|105306.2|105256.2|105308.5|105258.5|105309|105259|105306.2|105256.2|15
1726832210000|2024-09-20 11:36:50|105308.6|105258.6|105307.1|105257.1|105308.8|105258.8|105306.8|105256.8|11
1726832220000|2024-09-20 11:37:00|105307.3|105257.3|105303.2|105253.2|105307.3|105257.3|105303.2|105253.2|17
1726832230000|2024-09-20 11:37:10|105303.5|105253.5|105306.4|105256.4|105306.4|105256.4|105303.5|105253.5|12
1726832240000|2024-09-20 11:37:20|105306.2|105256.2|105296.2|105246.2|105306.8|105256.8|105296.2|105246.2|18
1726832250000|2024-09-20 11:37:30|105295.8|105245.8|105289.9|105239.9|105296.2|105246.2|105289.9|105239.9|13
1726832260000|2024-09-20 11:37:40|105289.8|105239.8|105282.4|105232.4|105289.9|105239.9|105280.8|105230.8|20
1726832270000|2024-09-20 11:37:50|105283|105233|105285.9|105235.9|105285.9|105235.9|105283|105233|25
1726832280000|2024-09-20 11:38:00|105286.1|105236.1|105299.9|105249.9|105301|105251|105286.1|105236.1|25
1726832290000|2024-09-20 11:38:10|105299.7|105249.7|105296.4|105246.4|105300.7|105250.7|105293.7|105243.7|23
1726832300000|2024-09-20 11:38:20|105296.5|105246.5|105298.1|105248.1|105298.5|105248.5|105296.5|105246.5|20
1726832310000|2024-09-20 11:38:30|105298|105248|105298|105248|105298|105248|105297.8|105247.8|5
1726832320000|2024-09-20 11:38:40|105298.1|105248.1|105292.9|105242.9|105298.2|105248.2|105292.9|105242.9|16
1726832330000|2024-09-20 11:38:50|105292.6|105242.6|105277.3|105227.3|105292.6|105242.6|105277.3|105227.3|20
1726832340000|2024-09-20 11:39:00|105277.7|105227.7|105273.9|105223.9|105277.7|105227.7|105272.8|105222.8|18
1726832350000|2024-09-20 11:39:10|105274.3|105224.3|105274.6|105224.6|105274.9|105224.9|105274.3|105224.3|5
1726832360000|2024-09-20 11:39:20|105274.5|105224.5|105274.4|105224.4|105274.7|105224.7|105272.5|105222.5|12
1726832370000|2024-09-20 11:39:30|105274.3|105224.3|105275.4|105225.4|105276.7|105226.7|105274.3|105224.3|11
1726832380000|2024-09-20 11:39:40|105275|105225|105237.9|105212.9|105275|105225|105237.8|105212.8|18
1726832390000|2024-09-20 11:39:50|105238.4|105213.4|105265|105240|105266.2|105241.2|105228.7|105203.7|31
1726832400000|2024-09-20 11:40:00|105264.9|105239.9|105269.9|105244.9|105270.2|105245.2|105264.7|105239.7|18
1726832410000|2024-09-20 11:40:10|105270.2|105245.2|105275.9|105250.9|105277.5|105252.5|105270.2|105245.2|12
1726832420000|2024-09-20 11:40:20|105275.5|105250.5|105276.3|105251.3|105276.3|105251.3|105272.3|105247.3|19
1726832430000|2024-09-20 11:40:30|105275.9|105250.9|105286.3|105261.3|105286.3|105261.3|105273.7|105248.7|25
1726832440000|2024-09-20 11:40:40|105287.3|105262.3|105281.9|105256.9|105290|105265|105281.8|105256.8|21
1726832450000|2024-09-20 11:40:50|105281.8|105256.8|105282.1|105257.1|105282.3|105257.3|105281.8|105256.8|5
1726832460000|2024-09-20 11:41:00|105281.9|105256.9|105286|105261|105286.3|105261.3|105281|105256|28
1726832470000|2024-09-20 11:41:10|105286.2|105261.2|105273.5|105248.5|105286.2|105261.2|105269.7|105244.7|30
1726832480000|2024-09-20 11:41:20|105273.6|105248.6|105276.2|105251.2|105276.6|105251.6|105273.1|105248.1|17
1726832490000|2024-09-20 11:41:30|105276.1|105251.1|105274.3|105249.3|105276.1|105251.1|105271.3|105246.3|18
1726832500000|2024-09-20 11:41:40|105274|105249|105272.6|105247.6|105275.6|105250.6|105272.5|105247.5|14
1726832510000|2024-09-20 11:41:50|105272.4|105247.4|105276.2|105251.2|105276.2|105251.2|105267.8|105242.8|27
1726832520000|2024-09-20 11:42:00|105275.7|105250.7|105274|105249|105276.8|105251.8|105273|105248|26
1726832530000|2024-09-20 11:42:10|105274.1|105249.1|105273.2|105248.2|105274.5|105249.5|105271.9|105246.9|27
1726832540000|2024-09-20 11:42:20|105272.9|105247.9|105263.3|105238.3|105273.6|105248.6|105262.2|105237.2|18
1726832550000|2024-09-20 11:42:30|105263.6|105238.6|105261.4|105236.4|105263.6|105238.6|105261.3|105236.3|14
1726832560000|2024-09-20 11:42:40|105261.3|105236.3|105250.3|105225.3|105262.9|105237.9|105250|105225|30
1726832570000|2024-09-20 11:42:50|105249.7|105224.7|105249.8|105224.8|105250.8|105225.8|105249|105224|21
1726832580000|2024-09-20 11:43:00|105249.5|105224.5|105245|105220|105249.9|105224.9|105244.2|105219.2|17
1726832590000|2024-09-20 11:43:10|105241.7|105216.7|105243.7|105218.7|105243.7|105218.7|105241.7|105216.7|12
1726832600000|2024-09-20 11:43:20|105244.5|105219.5|105248|105223|105248|105223|105244.4|105219.4|16
1726832610000|2024-09-20 11:43:30|105248.1|105223.1|105248.2|105223.2|105250.7|105225.7|105247.7|105222.7|25
1726832620000|2024-09-20 11:43:40|105248.7|105223.7|105250.8|105225.8|105251.7|105226.7|105248.7|105223.7|11
1726832630000|2024-09-20 11:43:50|105250.7|105225.7|105253.5|105228.5|105263.5|105238.5|105250.7|105225.7|31
1726832640000|2024-09-20 11:44:00|105252.1|105227.1|105252.3|105227.3|105252.3|105227.3|105248.5|105223.5|16
1726832650000|2024-09-20 11:44:10|105252.1|105227.1|105242.7|105217.7|105252.1|105227.1|105242.5|105217.5|10
1726832660000|2024-09-20 11:44:20|105242.5|105217.5|105242.9|105217.9|105243|105218|105238.7|105213.7|24
1726832670000|2024-09-20 11:44:30|105243.2|105218.2|105238.2|105213.2|105243.3|105218.3|105238.2|105213.2|14
1726832680000|2024-09-20 11:44:40|105238.5|105213.5|105239.5|105214.5|105239.6|105214.6|105238.5|105213.5|13
1726832690000|2024-09-20 11:44:50|105239.3|105214.3|105239.7|105214.7|105247.1|105222.1|105239.3|105214.3|24
1726832700000|2024-09-20 11:45:00|105239.3|105214.3|105235.3|105210.3|105239.3|105214.3|105235.3|105210.3|27
1726832710000|2024-09-20 11:45:10|105235.1|105210.1|105229.2|105204.2|105235.1|105210.1|105224.1|105199.1|31
1726832720000|2024-09-20 11:45:20|105229.1|105204.1|105227.8|105202.8|105229.1|105204.1|105226.5|105201.5|19
1726832730000|2024-09-20 11:45:30|105227.6|105202.6|105227.1|105202.1|105229.8|105204.8|105226.3|105201.3|27
1726832740000|2024-09-20 11:45:40|105227.2|105202.2|105234.1|105209.1|105234.3|105209.3|105227.2|105202.2|22
1726832750000|2024-09-20 11:45:50|105233.9|105208.9|105238.8|105213.8|105238.8|105213.8|105233.6|105208.6|27
1726832760000|2024-09-20 11:46:00|105238.9|105213.9|105246.3|105221.3|105247|105222|105238.9|105213.9|26
1726832770000|2024-09-20 11:46:10|105246.5|105221.5|105247.8|105222.8|105247.8|105222.8|105244.7|105219.7|24
1726832780000|2024-09-20 11:46:20|105251.3|105226.3|105253.5|105228.5|105253.5|105228.5|105251.3|105226.3|13
1726832790000|2024-09-20 11:46:30|105253.2|105228.2|105252|105227|105253.2|105228.2|105251.3|105226.3|14
1726832800000|2024-09-20 11:46:40|105251.7|105226.7|105244.4|105219.4|105252.3|105227.3|105243.7|105218.7|26
1726832810000|2024-09-20 11:46:50|105244.3|105219.3|105252.8|105227.8|105252.8|105227.8|105242|105217|18
1726832820000|2024-09-20 11:47:00|105252.7|105227.7|105258|105233|105258|105233|105252.7|105227.7|16
1726832830000|2024-09-20 11:47:10|105258.6|105233.6|105253.2|105228.2|105259|105234|105252|105227|16
1726832840000|2024-09-20 11:47:20|105253.5|105228.5|105258.2|105233.2|105258.2|105233.2|105253.4|105228.4|21
1726832850000|2024-09-20 11:47:30|105258.9|105233.9|105259.6|105234.6|105259.6|105234.6|105258.2|105233.2|11
1726832860000|2024-09-20 11:47:40|105259.7|105234.7|105257.9|105232.9|105260.3|105235.3|105257.8|105232.8|16
1726832870000|2024-09-20 11:47:50|105258|105233|105260.5|105235.5|105260.5|105235.5|105258|105233|12
1726832880000|2024-09-20 11:48:00|105260.3|105235.3|105265.9|105240.9|105265.9|105240.9|105259.6|105234.6|20
1726832890000|2024-09-20 11:48:10|105266|105241|105286.8|105261.8|105286.8|105261.8|105265.3|105240.3|29
1726832900000|2024-09-20 11:48:20|105287.1|105262.1|105284.7|105259.7|105288.8|105263.8|105284.7|105259.7|20
1726832910000|2024-09-20 11:48:30|105285|105260|105279|105254|105286.8|105261.8|105279|105254|22
1726832920000|2024-09-20 11:48:40|105279.3|105254.3|105280.1|105255.1|105280.2|105255.2|105277.9|105252.9|25
1726832930000|2024-09-20 11:48:50|105280.6|105255.6|105281.1|105256.1|105281.1|105256.1|105279.7|105254.7|6
1726832940000|2024-09-20 11:49:00|105281|105256|105278.8|105253.8|105281|105256|105278.6|105253.6|11
1726832950000|2024-09-20 11:49:10|105278.1|105253.1|105278.1|105253.1|105282|105257|105277.7|105252.7|15
1726832960000|2024-09-20 11:49:20|105278.4|105253.4|105278.1|105253.1|105278.6|105253.6|105277.8|105252.8|18
1726832970000|2024-09-20 11:49:30|105277|105252|105276.4|105251.4|105277.6|105252.6|105276.3|105251.3|19
1726832980000|2024-09-20 11:49:40|105275.9|105250.9|105274.8|105249.8|105275.9|105250.9|105270.9|105245.9|26
1726832990000|2024-09-20 11:49:50|105275.1|105250.1|105273.6|105248.6|105275.1|105250.1|105273.5|105248.5|15
1726833000000|2024-09-20 11:50:00|105273.7|105248.7|105273.9|105248.9|105274.1|105249.1|105273.5|105248.5|9
1726833010000|2024-09-20 11:50:10|105273.8|105248.8|105268.3|105243.3|105273.8|105248.8|105267.7|105242.7|10
1726833020000|2024-09-20 11:50:20|105267.8|105242.8|105268.1|105243.1|105268.5|105243.5|105266.1|105241.1|49
1726833030000|2024-09-20 11:50:30|105268.2|105243.2|105261.2|105236.2|105268.2|105243.2|105260.1|105235.1|21
1726833040000|2024-09-20 11:50:40|105261|105236|105250.3|105225.3|105261.1|105236.1|105249.9|105224.9|34
1726833050000|2024-09-20 11:50:50|105250.1|105225.1|105246.3|105221.3|105250.6|105225.6|105245.9|105220.9|21
1726833060000|2024-09-20 11:51:00|105246.4|105221.4|105243.8|105218.8|105246.7|105221.7|105243.1|105218.1|23
1726833070000|2024-09-20 11:51:10|105243.9|105218.9|105241.3|105216.3|105243.9|105218.9|105240.9|105215.9|20
1726833080000|2024-09-20 11:51:20|105241.2|105216.2|105238.8|105213.8|105241.2|105216.2|105237.1|105212.1|17
1726833090000|2024-09-20 11:51:30|105239|105214|105240.3|105215.3|105240.6|105215.6|105239|105214|12
1726833100000|2024-09-20 11:51:40|105240.4|105215.4|105238.7|105213.7|105240.4|105215.4|105238.2|105213.2|18
1726833110000|2024-09-20 11:51:50|105238.9|105213.9|105235.8|105210.8|105239|105214|105230.9|105205.9|34
1726833120000|2024-09-20 11:52:00|105236|105211|105233.9|105208.9|105236.6|105211.6|105233.9|105208.9|13
1726833130000|2024-09-20 11:52:10|105233.7|105208.7|105233.8|105208.8|105234.1|105209.1|105232.8|105207.8|14
1726833140000|2024-09-20 11:52:20|105233.7|105208.7|105231.2|105206.2|105233.9|105208.9|105231.1|105206.1|22
1726833150000|2024-09-20 11:52:30|105231|105206|105229.3|105204.3|105232.6|105207.6|105228.7|105203.7|18
1726833160000|2024-09-20 11:52:40|105217.7|105192.7|105215.9|105190.9|105217.8|105192.8|105215.5|105190.5|20
1726833170000|2024-09-20 11:52:50|105216|105191|105224.9|105199.9|105224.9|105199.9|105215.3|105190.3|19
1726833180000|2024-09-20 11:53:00|105225.2|105200.2|105226.7|105201.7|105227.5|105202.5|105225.1|105200.1|22
1726833190000|2024-09-20 11:53:10|105226.9|105201.9|105227.4|105202.4|105227.8|105202.8|105226.4|105201.4|16
1726833200000|2024-09-20 11:53:20|105227.3|105202.3|105227.2|105202.2|105227.7|105202.7|105227.1|105202.1|11
1726833210000|2024-09-20 11:53:30|105227.7|105202.7|105226.5|105201.5|105228.2|105203.2|105226.4|105201.4|17
1726833220000|2024-09-20 11:53:40|105226.4|105201.4|105230.1|105205.1|105230.1|105205.1|105226.4|105201.4|13
1726833230000|2024-09-20 11:53:50|105230.2|105205.2|105231.7|105206.7|105231.7|105206.7|105230.2|105205.2|6
1726833240000|2024-09-20 11:54:00|105231.8|105206.8|105243.9|105218.9|105244.1|105219.1|105231.6|105206.6|22
1726833250000|2024-09-20 11:54:10|105243.8|105218.8|105243.2|105218.2|105244.3|105219.3|105243.2|105218.2|8
1726833260000|2024-09-20 11:54:20|105243.3|105218.3|105242|105217|105243.3|105218.3|105242|105217|11
1726833270000|2024-09-20 11:54:30|105242.6|105217.6|105256.4|105206.4|105257.1|105217.6|105240|105202.8|18
1726833280000|2024-09-20 11:54:40|105256.7|105206.7|105233.7|105208.7|105256.7|105218.9|105233.7|105206.7|23
1726833290000|2024-09-20 11:54:50|105233.5|105208.5|105248.8|105198.8|105248.8|105210.4|105232.7|105195.6|26
1726833300000|2024-09-20 11:55:00|105248.7|105198.7|105239.4|105189.4|105248.7|105198.7|105239|105189|18
1726833310000|2024-09-20 11:55:10|105239.5|105189.5|105239.1|105189.1|105239.7|105189.7|105237.6|105187.6|16
1726833320000|2024-09-20 11:55:20|105239|105189|105214.7|105164.7|105239.3|105189.3|105212.2|105162.2|26
1726833330000|2024-09-20 11:55:30|105214.9|105164.9|105205.7|105155.7|105215.6|105165.6|105204.2|105154.2|20
1726833340000|2024-09-20 11:55:40|105205.5|105155.5|105202.7|105152.7|105205.5|105155.5|105198.5|105148.5|7
1726833350000|2024-09-20 11:55:50|105203|105153|105190.9|105165.9|105203|105166.8|105185.2|105151.2|16
1726833360000|2024-09-20 11:56:00|105191.3|105166.3|105186.4|105161.4|105191.3|105166.3|105184.2|105159.2|17
1726833370000|2024-09-20 11:56:10|105186.2|105161.2|105186.4|105161.4|105187.5|105162.5|105185.9|105160.9|18
1726833380000|2024-09-20 11:56:20|105185.7|105160.7|105180|105155|105186.6|105161.6|105180|105155|12
1726833390000|2024-09-20 11:56:30|105180.4|105155.4|105193.1|105168.1|105193.8|105168.8|105180.4|105155.4|35
1726833400000|2024-09-20 11:56:40|105192.9|105167.9|105183.6|105158.6|105193.1|105168.1|105183.6|105158.6|15
1726833410000|2024-09-20 11:56:50|105179.1|105154.1|105171.7|105146.7|105179.7|105154.7|105171.7|105146.7|23
1726833420000|2024-09-20 11:57:00|105170.5|105145.5|105172|105147|105173.2|105148.2|105167.5|105142.5|9
1726833430000|2024-09-20 11:57:10|105172.3|105147.3|105155|105130|105173.3|105148.3|105155|105130|48
1726833440000|2024-09-20 11:57:20|105154.5|105129.5|105145.4|105120.4|105155.3|105130.3|105145.4|105120.4|19
1726833450000|2024-09-20 11:57:30|105145.6|105120.6|105156.7|105131.7|105157.6|105132.6|105145.6|105120.6|27
1726833460000|2024-09-20 11:57:40|105156.4|105131.4|105168.5|105143.5|105168.8|105143.8|105149.5|105124.5|32
1726833470000|2024-09-20 11:57:50|105168.3|105143.3|105166.8|105141.8|105168.3|105143.3|105165.9|105140.9|19
1726833480000|2024-09-20 11:58:00|105166.2|105141.2|105187.5|105162.5|105187.7|105162.7|105161.4|105136.4|32
1726833490000|2024-09-20 11:58:10|105186.5|105161.5|105175.3|105150.3|105186.5|105161.5|105172.8|105147.8|35
1726833500000|2024-09-20 11:58:20|105177.3|105152.3|105177|105152|105181.6|105156.6|105176.4|105151.4|22
1726833510000|2024-09-20 11:58:30|105176.9|105151.9|105177.1|105152.1|105177.7|105152.7|105176.3|105151.3|13
1726833520000|2024-09-20 11:58:40|105177.5|105152.5|105177.2|105152.2|105178.9|105153.9|105176.8|105151.8|11
1726833530000|2024-09-20 11:58:50|105177.4|105152.4|105171.3|105146.3|105177.4|105152.4|105170.9|105145.9|26
1726833540000|2024-09-20 11:59:00|105170.7|105145.7|105167|105142|105173.9|105148.9|105167|105142|26
1726833550000|2024-09-20 11:59:10|105166.8|105141.8|105164.8|105139.8|105166.8|105141.8|105163.9|105138.9|13
1726833560000|2024-09-20 11:59:20|105164.9|105139.9|105171|105146|105172.3|105147.3|105164.9|105139.9|18
1726833570000|2024-09-20 11:59:30|105169.7|105144.7|105172.7|105147.7|105173.6|105148.6|105167.4|105142.4|31
1726833580000|2024-09-20 11:59:40|105172.2|105147.2|105165.7|105140.7|105172.2|105147.2|105165|105140|14
1726833590000|2024-09-20 11:59:50|105165.6|105140.6|105164|105139|105165.6|105140.6|105160.6|105135.6|11
1726833600000|2024-09-20 12:00:00|105164.1|105139.1|105165|105140|105166.3|105141.3|105139.9|105114.9|50
1726833610000|2024-09-20 12:00:10|105165.9|105140.9|105167.5|105142.5|105167.5|105142.5|105161.6|105136.6|34
1726833620000|2024-09-20 12:00:20|105167.3|105142.3|105167.9|105142.9|105170.3|105145.3|105167|105142|16
1726833630000|2024-09-20 12:00:30|105168.2|105143.2|105164.7|105139.7|105184.1|105159.1|105164.4|105139.4|32
1726833640000|2024-09-20 12:00:40|105165.1|105140.1|105167.9|105142.9|105172.2|105147.2|105165.1|105140.1|37
1726833650000|2024-09-20 12:00:50|105166.1|105141.1|105161|105136|105166.1|105141.1|105159.4|105134.4|42
1726833660000|2024-09-20 12:01:00|105160.7|105135.7|105165.3|105140.3|105165.3|105140.3|105160.4|105135.4|17
1726833670000|2024-09-20 12:01:10|105165.5|105140.5|105165.4|105140.4|105166|105141|105160.8|105135.8|32
1726833680000|2024-09-20 12:01:20|105165.5|105140.5|105135.9|105110.9|105165.5|105140.5|105135.9|105110.9|32
1726833690000|2024-09-20 12:01:30|105135.8|105110.8|105134.7|105109.7|105136.4|105111.4|105130.3|105105.3|36
1726833700000|2024-09-20 12:01:40|105135.6|105110.6|105127.3|105102.3|105135.8|105110.8|105127.3|105102.3|32
1726833710000|2024-09-20 12:01:50|105127.2|105102.2|105119.6|105094.6|105127.6|105102.6|105111.9|105086.9|30
1726833720000|2024-09-20 12:02:00|105119.9|105094.9|105129.1|105104.1|105130.3|105105.3|105119.9|105094.9|33
1726833730000|2024-09-20 12:02:10|105129.6|105104.6|105129.1|105104.1|105129.6|105104.6|105124.3|105099.3|22
1726833740000|2024-09-20 12:02:20|105129|105104|105119.3|105094.3|105129.3|105104.3|105118.7|105093.7|25
1726833750000|2024-09-20 12:02:30|105118.9|105093.9|105122.4|105097.4|105122.4|105097.4|105117.2|105092.2|28
1726833760000|2024-09-20 12:02:40|105122.5|105097.5|105133.1|105108.1|105135.7|105110.7|105119.5|105094.5|30
1726833770000|2024-09-20 12:02:50|105133|105108|105131.1|105106.1|105133.9|105108.9|105131.1|105106.1|20
1726833780000|2024-09-20 12:03:00|105129.7|105104.7|105125.4|105100.4|105129.7|105104.7|105117.1|105092.1|29
1726833790000|2024-09-20 12:03:10|105126.3|105101.3|105133.8|105108.8|105133.8|105108.8|105124.2|105099.2|32
1726833800000|2024-09-20 12:03:20|105133.7|105108.7|105118.5|105093.5|105133.7|105108.7|105115.2|105090.2|42
1726833810000|2024-09-20 12:03:30|105119.8|105094.8|105122.5|105097.5|105122.5|105097.5|105113.7|105088.7|21
1726833820000|2024-09-20 12:03:40|105122.8|105097.8|105127|105102|105127.1|105102.1|105122.6|105097.6|27
1726833830000|2024-09-20 12:03:50|105127.4|105102.4|105129.3|105104.3|105130.2|105105.2|105127.4|105102.4|25
1726833840000|2024-09-20 12:04:00|105129.4|105104.4|105127.6|105102.6|105130.6|105105.6|105124.3|105099.3|31
1726833850000|2024-09-20 12:04:10|105127.4|105102.4|105127.2|105102.2|105128.5|105103.5|105127.2|105102.2|12
1726833860000|2024-09-20 12:04:20|105127|105102|105122.9|105097.9|105127.1|105102.1|105121.9|105096.9|18
1726833870000|2024-09-20 12:04:30|105122.8|105097.8|105120.3|105095.3|105122.8|105097.8|105118.8|105093.8|14
1726833880000|2024-09-20 12:04:40|105120|105095|105115.2|105090.2|105120|105095|105114.4|105089.4|31
1726833890000|2024-09-20 12:04:50|105115.3|105090.3|105113.3|105088.3|105115.3|105090.3|105113.3|105088.3|19
1726833900000|2024-09-20 12:05:00|105113.1|105088.1|105109.4|105084.4|105113.5|105088.5|105101.6|105076.6|37
1726833910000|2024-09-20 12:05:10|105109.5|105084.5|105111.6|105086.6|105112.3|105087.3|105109.2|105084.2|17
1726833920000|2024-09-20 12:05:20|105111|105086|105105.3|105080.3|105111|105086|105105.3|105080.3|21
1726833930000|2024-09-20 12:05:30|105104.9|105079.9|105106.5|105081.5|105108.6|105083.6|105104.8|105079.8|27
1726833940000|2024-09-20 12:05:40|105106.4|105081.4|105109.6|105084.6|105109.6|105084.6|105104|105079|27
1726833950000|2024-09-20 12:05:50|105110|105085|105115|105090|105115.2|105090.2|105109.3|105084.3|34
1726833960000|2024-09-20 12:06:00|105114.8|105089.8|105130.9|105105.9|105132.4|105107.4|105113.6|105088.6|31
1726833970000|2024-09-20 12:06:10|105130|105105|105103.8|105078.8|105130|105105|105102.4|105077.4|37
1726833980000|2024-09-20 12:06:20|105103.5|105078.5|105104.2|105079.2|105106.9|105081.9|105103.5|105078.5|29
1726833990000|2024-09-20 12:06:30|105104.7|105079.7|105102.2|105077.2|105104.7|105079.7|105101.3|105076.3|29
1726834000000|2024-09-20 12:06:40|105102.5|105077.5|105099.5|105074.5|105105.8|105080.8|105097.8|105072.8|22
1726834010000|2024-09-20 12:06:50|105099.6|105074.6|105102.2|105077.2|105102.4|105077.4|105097|105072|19
1726834020000|2024-09-20 12:07:00|105102.6|105077.6|105097.9|105072.9|105103.6|105078.6|105097.5|105072.5|33
1726834030000|2024-09-20 12:07:10|105098.3|105073.3|105099|105074|105099.6|105074.6|105097.5|105072.5|20
1726834040000|2024-09-20 12:07:20|105099.3|105074.3|105082.4|105057.4|105101.6|105076.6|105080.5|105055.5|24
1726834050000|2024-09-20 12:07:30|105082.2|105057.2|105076.2|105051.2|105082.6|105057.6|105076.2|105051.2|22
1726834060000|2024-09-20 12:07:40|105077.3|105052.3|105077.5|105052.5|105080.5|105055.5|105074.8|105049.8|24
1726834070000|2024-09-20 12:07:50|105077.4|105052.4|105075.3|105050.3|105077.4|105052.4|105074.7|105049.7|10
1726834080000|2024-09-20 12:08:00|105075.4|105050.4|105077.5|105052.5|105080.7|105055.7|105075.4|105050.4|30
1726834090000|2024-09-20 12:08:10|105077.4|105052.4|105082.8|105057.8|105082.8|105057.8|105077.3|105052.3|10
1726834100000|2024-09-20 12:08:20|105082.9|105057.9|105081|105056|105084.1|105059.1|105080.8|105055.8|20
1726834110000|2024-09-20 12:08:30|105080.8|105055.8|105080.5|105055.5|105083.5|105058.5|105079.1|105054.1|23
1726834120000|2024-09-20 12:08:40|105080.7|105055.7|105084.3|105059.3|105096.5|105071.5|105080.7|105055.7|37
1726834130000|2024-09-20 12:08:50|105084.2|105059.2|105087.5|105062.5|105089.5|105064.5|105084|105059|24
1726834140000|2024-09-20 12:09:00|105087.4|105062.4|105076.5|105051.5|105087.4|105062.4|105075.7|105050.7|31
1726834150000|2024-09-20 12:09:10|105076.1|105051.1|105078.8|105053.8|105078.8|105053.8|105075.9|105050.9|10
1726834160000|2024-09-20 12:09:20|105078.2|105053.2|105089.8|105064.8|105089.8|105064.8|105078.2|105053.2|26
1726834170000|2024-09-20 12:09:30|105090.1|105065.1|105089.9|105064.9|105090.6|105065.6|105089.1|105064.1|15
1726834180000|2024-09-20 12:09:40|105089.5|105064.5|105095.2|105070.2|105095.6|105070.6|105089.5|105064.5|19
1726834190000|2024-09-20 12:09:50|105095.3|105070.3|105093.8|105068.8|105098.7|105073.7|105093|105068|27
1726834200000|2024-09-20 12:10:00|105094|105069|105093.6|105068.6|105094|105069|105091.7|105066.7|13
1726834210000|2024-09-20 12:10:10|105093.9|105068.9|105106.9|105081.9|105106.9|105081.9|105093.9|105068.9|15
1726834220000|2024-09-20 12:10:20|105106.3|105081.3|105106.6|105081.6|105106.7|105081.7|105105|105080|16
1726834230000|2024-09-20 12:10:30|105106.3|105081.3|105102.9|105077.9|105106.8|105081.8|105097.4|105072.4|22
1726834240000|2024-09-20 12:10:40|105103.2|105078.2|105103.6|105078.6|105105.1|105080.1|105100.4|105075.4|20
1726834250000|2024-09-20 12:10:50|105103.7|105078.7|105101.2|105076.2|105104.9|105079.9|105101.2|105076.2|22
1726834260000|2024-09-20 12:11:00|105101.3|105076.3|105069.6|105044.6|105101.8|105076.8|105064.1|105039.1|32
1726834270000|2024-09-20 12:11:10|105076.5|105051.5|105082|105057|105084|105059|105076.5|105051.5|20
1726834280000|2024-09-20 12:11:20|105082.6|105057.6|105082.3|105057.3|105089.7|105064.7|105082.3|105057.3|30
1726834290000|2024-09-20 12:11:30|105082.1|105057.1|105078.8|105053.8|105082.1|105057.1|105078.5|105053.5|17
1726834300000|2024-09-20 12:11:40|105079|105054|105084.9|105059.9|105084.9|105059.9|105077.9|105052.9|21
1726834310000|2024-09-20 12:11:50|105085|105060|105086.6|105061.6|105086.9|105061.9|105081.4|105056.4|22
1726834320000|2024-09-20 12:12:00|105087.8|105062.8|105074.8|105049.8|105088.2|105063.2|105074.7|105049.7|18
1726834330000|2024-09-20 12:12:10|105074.3|105049.3|105067.9|105042.9|105074.3|105049.3|105065.9|105040.9|31
1726834340000|2024-09-20 12:12:20|105068.2|105043.2|105063.3|105038.3|105068.3|105043.3|105056.6|105031.6|36
1726834350000|2024-09-20 12:12:30|105063.1|105038.1|105068.3|105043.3|105070.2|105045.2|105062.7|105037.7|20
1726834360000|2024-09-20 12:12:40|105068.4|105043.4|105078.2|105053.2|105078.2|105053.2|105067|105042|17
1726834370000|2024-09-20 12:12:50|105078.5|105053.5|105078.4|105053.4|105079.7|105054.7|105077|105052|16
1726834380000|2024-09-20 12:13:00|105079|105054|105084.6|105059.6|105085.5|105060.5|105078.9|105053.9|21
1726834390000|2024-09-20 12:13:10|105085.1|105060.1|105082.6|105057.6|105085.3|105060.3|105082.5|105057.5|15
1726834400000|2024-09-20 12:13:20|105082.7|105057.7|105084.1|105059.1|105086.8|105061.8|105082.7|105057.7|13
1726834410000|2024-09-20 12:13:30|105084|105059|105084.5|105059.5|105084.5|105059.5|105083.9|105058.9|20
1726834420000|2024-09-20 12:13:40|105084.3|105059.3|105097.6|105072.6|105100.7|105075.7|105084.3|105059.3|31
1726834430000|2024-09-20 12:13:50|105097.5|105072.5|105125|105100|105127.8|105102.8|105097.3|105072.3|25
1726834440000|2024-09-20 12:14:00|105125.2|105100.2|105126.3|105101.3|105129.2|105104.2|105122.7|105097.7|41
1726834450000|2024-09-20 12:14:10|105126|105101|105125.7|105100.7|105129.4|105104.4|105125|105100|19
1726834460000|2024-09-20 12:14:20|105125.6|105100.6|105107.1|105082.1|105125.6|105100.6|105106.6|105081.6|50
1726834470000|2024-09-20 12:14:30|105106.8|105081.8|105114.3|105089.3|105116.4|105091.4|105106.8|105081.8|28
1726834480000|2024-09-20 12:14:40|105114.1|105089.1|105098.7|105073.7|105114.6|105089.6|105098.7|105073.7|29
1726834490000|2024-09-20 12:14:50|105098.1|105073.1|105088.9|105063.9|105098.1|105073.1|105088.9|105063.9|23
1726834500000|2024-09-20 12:15:00|105088.3|105063.3|105074.7|105049.7|105088.3|105063.3|105074.7|105049.7|22
1726834510000|2024-09-20 12:15:10|105074.6|105049.6|105079.1|105054.1|105079.1|105054.1|105069.9|105044.9|25
1726834520000|2024-09-20 12:15:20|105079|105054|105073.8|105048.8|105079.2|105054.2|105072.8|105047.8|22
1726834530000|2024-09-20 12:15:30|105074.9|105049.9|105058.9|105033.9|105074.9|105049.9|105058.9|105033.9|31
1726834540000|2024-09-20 12:15:40|105059.5|105034.5|105065.3|105040.3|105066.1|105041.1|105059.1|105034.1|23
1726834550000|2024-09-20 12:15:50|105065.1|105040.1|105062|105037|105065.9|105040.9|105062|105037|25
1726834560000|2024-09-20 12:16:00|105062.3|105037.3|105060.8|105035.8|105062.3|105037.3|105056.7|105031.7|34
1726834570000|2024-09-20 12:16:10|105061|105036|105061.8|105036.8|105063.1|105038.1|105060.7|105035.7|17
1726834580000|2024-09-20 12:16:20|105062.3|105037.3|105062.2|105037.2|105063.7|105038.7|105056.6|105031.6|29
1726834590000|2024-09-20 12:16:30|105062.1|105037.1|105071.6|105046.6|105071.6|105046.6|105062.1|105037.1|27
1726834600000|2024-09-20 12:16:40|105071.4|105046.4|105077.7|105052.7|105077.7|105052.7|105071.4|105046.4|20
1726834610000|2024-09-20 12:16:50|105077.8|105052.8|105075.7|105050.7|105078.1|105053.1|105075.7|105050.7|16
1726834620000|2024-09-20 12:17:00|105075.6|105050.6|105066.5|105041.5|105075.6|105050.6|105066.5|105041.5|26
1726834630000|2024-09-20 12:17:10|105066.8|105041.8|105061.3|105036.3|105067.4|105042.4|105061.1|105036.1|31
1726834640000|2024-09-20 12:17:20|105060.9|105035.9|105065.1|105040.1|105065.8|105040.8|105059.6|105034.6|31
1726834650000|2024-09-20 12:17:30|105065|105040|105068.3|105043.3|105069.2|105044.2|105064.8|105039.8|26
1726834660000|2024-09-20 12:17:40|105068.9|105043.9|105067.9|105042.9|105071.6|105046.6|105067.9|105042.9|26
1726834670000|2024-09-20 12:17:50|105067.8|105042.8|105073.9|105048.9|105074.5|105049.5|105067.4|105042.4|32
1726834680000|2024-09-20 12:18:00|105073.8|105048.8|105069.1|105044.1|105073.9|105048.9|105064.6|105039.6|28
1726834690000|2024-09-20 12:18:10|105069.4|105044.4|105072.3|105047.3|105072.9|105047.9|105067.9|105042.9|32
1726834700000|2024-09-20 12:18:20|105072.2|105047.2|105074.2|105049.2|105074.2|105049.2|105070.4|105045.4|29
1726834710000|2024-09-20 12:18:30|105073.9|105048.9|105072.9|105047.9|105074.2|105049.2|105072.8|105047.8|19
1726834720000|2024-09-20 12:18:40|105073.1|105048.1|105072.2|105047.2|105073.1|105048.1|105070.1|105045.1|19
1726834730000|2024-09-20 12:18:50|105074.7|105049.7|105080.3|105055.3|105081|105056|105070.4|105045.4|31
1726834740000|2024-09-20 12:19:00|105080.9|105055.9|105083.3|105058.3|105083.3|105058.3|105079|105054|17
1726834750000|2024-09-20 12:19:10|105083.5|105058.5|105085.8|105060.8|105085.8|105060.8|105083.5|105058.5|18
1726834760000|2024-09-20 12:19:20|105086.1|105061.1|105084.1|105059.1|105086.2|105061.2|105084.1|105059.1|10
1726834770000|2024-09-20 12:19:30|105084.2|105059.2|105083|105058|105084.3|105059.3|105082.9|105057.9|13
1726834780000|2024-09-20 12:19:40|105083.1|105058.1|105111.9|105086.9|105112.5|105087.5|105083.1|105058.1|21
1726834790000|2024-09-20 12:19:50|105111.5|105086.5|105109.5|105084.5|105113.6|105088.6|105108|105083|22
1726834800000|2024-09-20 12:20:00|105109.3|105084.3|105110.2|105085.2|105113.2|105088.2|105105.3|105080.3|27
1726834810000|2024-09-20 12:20:10|105110|105085|105113.6|105088.6|105114.6|105089.6|105110|105085|25
1726834820000|2024-09-20 12:20:20|105113.7|105088.7|105113.9|105088.9|105114.7|105089.7|105113.4|105088.4|11
1726834830000|2024-09-20 12:20:30|105114|105089|105121.8|105096.8|105122.8|105097.8|105113.7|105088.7|16
1726834840000|2024-09-20 12:20:40|105122|105097|105114.5|105089.5|105122.7|105097.7|105114.5|105089.5|26
1726834850000|2024-09-20 12:20:50|105114.6|105089.6|105122.8|105097.8|105124.6|105099.6|105114|105089|31
1726834860000|2024-09-20 12:21:00|105122.7|105097.7|105120.8|105095.8|105122.7|105097.7|105120.8|105095.8|16
1726834870000|2024-09-20 12:21:10|105120.3|105095.3|105120.7|105095.7|105121.1|105096.1|105120|105095|11
1726834880000|2024-09-20 12:21:20|105120.5|105095.5|105124.2|105099.2|105125.1|105100.1|105120.2|105095.2|23
1726834890000|2024-09-20 12:21:30|105124.3|105099.3|105115.2|105090.2|105127.8|105102.8|105115.2|105090.2|34
1726834900000|2024-09-20 12:21:40|105113.4|105088.4|105090.6|105065.6|105113.4|105088.4|105088.2|105063.2|40
1726834910000|2024-09-20 12:21:50|105090.8|105065.8|105096|105071|105098|105073|105090.4|105065.4|27
1726834920000|2024-09-20 12:22:00|105095.5|105070.5|105089.3|105064.3|105095.5|105070.5|105089.3|105064.3|28
1726834930000|2024-09-20 12:22:10|105089.5|105064.5|105079.4|105054.4|105092|105067|105079.1|105054.1|38
1726834940000|2024-09-20 12:22:20|105080.4|105055.4|105069.6|105044.6|105080.4|105055.4|105067.8|105042.8|27
1726834950000|2024-09-20 12:22:30|105072.3|105047.3|105056.4|105031.4|105074|105049|105054.8|105029.8|42
1726834960000|2024-09-20 12:22:40|105055.8|105030.8|105051.8|105026.8|105063.2|105038.2|105051|105026|38
1726834970000|2024-09-20 12:22:50|105051.6|105026.6|105053.4|105028.4|105060.9|105035.9|105048.8|105023.8|42
1726834980000|2024-09-20 12:23:00|105053|105028|105053.8|105028.8|105056.4|105031.4|105051|105026|42
1726834990000|2024-09-20 12:23:10|105053.6|105028.6|105049.5|105024.5|105054.2|105029.2|105049.5|105024.5|39
1726835000000|2024-09-20 12:23:20|105049.8|105024.8|105041.8|105016.8|105049.8|105024.8|105038.4|105013.4|32
1726835010000|2024-09-20 12:23:30|105042.3|105017.3|105037.1|105012.1|105045.2|105020.2|105037.1|105012.1|32
1726835020000|2024-09-20 12:23:40|105037.8|105012.8|105024.2|104999.2|105038.5|105013.5|105019.7|104994.7|39
1726835030000|2024-09-20 12:23:50|105024.5|104999.5|105026.4|105001.4|105028.5|105003.5|105024.5|104999.5|45
1726835040000|2024-09-20 12:24:00|105026.6|105001.6|105029.8|105004.8|105030.5|105005.5|105026.6|105001.6|35
1726835050000|2024-09-20 12:24:10|105029|105004|105036|105011|105040.9|105015.9|105028|105003|41
1726835060000|2024-09-20 12:24:20|105035.9|105010.9|105034|105009|105036|105011|105033.1|105008.1|22
1726835070000|2024-09-20 12:24:30|105033.8|105008.8|105035.5|105010.5|105035.5|105010.5|105030.8|105005.8|26
1726835080000|2024-09-20 12:24:40|105035.3|105010.3|105036.1|105011.1|105038|105013|105035.3|105010.3|23
1726835090000|2024-09-20 12:24:50|105036.5|105011.5|105045.4|105020.4|105045.7|105020.7|105035.6|105010.6|36
1726835100000|2024-09-20 12:25:00|105044.8|105019.8|105044.7|105019.7|105045.2|105020.2|105041.4|105016.4|23
1726835110000|2024-09-20 12:25:10|105045.2|105020.2|105031.5|105006.5|105045.2|105020.2|105030.6|105005.6|25
1726835120000|2024-09-20 12:25:20|105031.1|105006.1|105025|105000|105032.1|105007.1|105022.2|104997.2|31
1726835130000|2024-09-20 12:25:30|105025.2|105000.2|105027.2|105002.2|105027.9|105002.9|105022.6|104997.6|23
1726835140000|2024-09-20 12:25:40|105026.6|105001.6|105035.2|105010.2|105037.3|105012.3|105025.4|105000.4|34
1726835150000|2024-09-20 12:25:50|105035.6|105010.6|105019.2|104994.2|105035.7|105010.7|105018.4|104993.4|39
1726835160000|2024-09-20 12:26:00|105019.4|104994.4|105024.1|104999.1|105027|105002|105019.4|104994.4|33
1726835170000|2024-09-20 12:26:10|105023.8|104998.8|105026.8|105001.8|105026.8|105001.8|105022.1|104997.1|27
1726835180000|2024-09-20 12:26:20|105027.1|105002.1|105015.5|104990.5|105027.2|105002.2|105015.5|104990.5|34
1726835190000|2024-09-20 12:26:30|105015.2|104990.2|105016.7|104991.7|105017.9|104992.9|105014.8|104989.8|23
1726835200000|2024-09-20 12:26:40|105016.6|104991.6|105012.5|104987.5|105016.6|104991.6|105003.9|104978.9|26
1726835210000|2024-09-20 12:26:50|105012.4|104987.4|105010.6|104985.6|105012.6|104987.6|105010|104985|27
1726835220000|2024-09-20 12:27:00|105010.1|104985.1|105010.3|104985.3|105010.4|104985.4|105009.1|104984.1|13
1726835230000|2024-09-20 12:27:10|105010.2|104985.2|105002.8|104977.8|105010.3|104985.3|104999.6|104974.6|38
1726835240000|2024-09-20 12:27:20|105000.7|104975.7|105011.2|104986.2|105029.5|104992.1|105000.3|104973.2|34
1726835250000|2024-09-20 12:27:30|105011|104986|105005.7|104980.7|105019.6|104986|105003.4|104963.7|24
1726835260000|2024-09-20 12:27:40|105005.8|104980.8|105005.4|104980.4|105006.5|104981.5|105004.8|104979.8|15
1726835270000|2024-09-20 12:27:50|105005.2|104980.2|104978.5|104953.5|105005.2|104980.2|104978.5|104953.5|44
1726835280000|2024-09-20 12:28:00|104981|104956|104989.7|104964.7|104989.7|104964.7|104980.3|104955.3|25
1726835290000|2024-09-20 12:28:10|104989.5|104964.5|104990.3|104965.3|104991.1|104966.1|104988.4|104963.4|39
1726835300000|2024-09-20 12:28:20|104990.6|104965.6|104987.2|104962.2|104991.6|104966.6|104986.7|104961.7|17
1726835310000|2024-09-20 12:28:30|104986.9|104961.9|104986.5|104961.5|104988.5|104963.5|104981|104956|34
1726835320000|2024-09-20 12:28:40|104986.6|104961.6|104985.9|104960.9|104986.9|104961.9|104985.9|104960.9|7
1726835330000|2024-09-20 12:28:50|104986.1|104961.1|104988.9|104963.9|104988.9|104963.9|104985.9|104960.9|9
1726835340000|2024-09-20 12:29:00|104989.1|104964.1|104997|104972|104997.2|104972.2|104988.7|104963.7|18
1726835350000|2024-09-20 12:29:10|104997.5|104972.5|104998.9|104973.9|104998.9|104973.9|104996.6|104971.6|13
1726835360000|2024-09-20 12:29:20|104999|104974|105002.7|104977.7|105003.3|104978.3|104999|104974|16
1726835370000|2024-09-20 12:29:30|105002.5|104977.5|105001.5|104976.5|105002.5|104977.5|105000.2|104975.2|14
1726835380000|2024-09-20 12:29:40|105001.2|104976.2|104996.5|104971.5|105001.2|104976.2|104996.5|104971.5|17
1726835390000|2024-09-20 12:29:50|104996|104971|104995.7|104970.7|104996.4|104971.4|104995|104970|16
1726835400000|2024-09-20 12:30:00|104995.6|104970.6|105004.3|104954.3|105010.7|104976.2|104993.2|104951.9|41
1726835410000|2024-09-20 12:30:10|105004.4|104954.4|104999.9|104974.9|105005.3|104975.1|104999.9|104950.4|35
1726835420000|2024-09-20 12:30:20|105000.1|104975.1|104998|104973|105000.1|104975.1|104998|104973|7
1726835430000|2024-09-20 12:30:30|104997.7|104972.7|104982.2|104957.2|104997.7|104972.7|104982|104957|16
1726835440000|2024-09-20 12:30:40|104982|104957|104977.6|104952.6|104982|104957|104976.3|104951.3|30
1726835450000|2024-09-20 12:30:50|104977.7|104952.7|104979.5|104954.5|104979.7|104954.7|104972.1|104947.1|37
1726835460000|2024-09-20 12:31:00|104980.2|104955.2|104985.6|104960.6|104985.6|104960.6|104980.1|104955.1|14
1726835470000|2024-09-20 12:31:10|104985.2|104960.2|104984.6|104959.6|104985.2|104960.2|104981.7|104956.7|17
1726835480000|2024-09-20 12:31:20|104983.2|104958.2|104988.2|104963.2|104988.2|104963.2|104983.2|104958.2|14
1726835490000|2024-09-20 12:31:30|104988.4|104963.4|104987.5|104962.5|104989.8|104964.8|104987.5|104962.5|12
1726835500000|2024-09-20 12:31:40|104988.2|104963.2|104993.9|104968.9|104993.9|104968.9|104987.6|104962.6|14
1726835510000|2024-09-20 12:31:50|104994.1|104969.1|104999.7|104974.7|104999.8|104974.8|104994.1|104969.1|12
1726835520000|2024-09-20 12:32:00|104999.8|104974.8|105004.3|104979.3|105009.1|104984.1|104999.8|104974.8|22
1726835530000|2024-09-20 12:32:10|105004.2|104979.2|105009.6|104984.6|105009.6|104984.6|104999.3|104974.3|14
1726835540000|2024-09-20 12:32:20|105012.3|104987.3|105015|104990|105018.2|104993.2|105000.7|104975.7|39
1726835550000|2024-09-20 12:32:30|105013.7|104988.7|105005.5|104980.5|105013.7|104988.7|105000|104975|31
1726835560000|2024-09-20 12:32:40|105006.2|104981.2|105002.9|104977.9|105009.1|104984.1|105002.9|104977.9|25
1726835570000|2024-09-20 12:32:50|105003.1|104978.1|105015.7|104990.7|105017.2|104992.2|105003.1|104978.1|18
1726835580000|2024-09-20 12:33:00|105016.4|104991.4|105016.1|104991.1|105019|104994|105006.5|104981.5|35
1726835590000|2024-09-20 12:33:10|105016.3|104991.3|105017.2|104992.2|105018|104993|105016.3|104991.3|23
1726835600000|2024-09-20 12:33:20|105017.1|104992.1|105018|104993|105024.1|104999.1|105017.1|104992.1|17
1726835610000|2024-09-20 12:33:30|105019.4|104994.4|105019.8|104994.8|105020.7|104995.7|105019|104994|22
1726835620000|2024-09-20 12:33:40|105019.3|104994.3|105020.2|104995.2|105020.2|104995.2|105017.6|104992.6|23
1726835630000|2024-09-20 12:33:50|105020.1|104995.1|105025.4|105000.4|105025.4|105000.4|105015|104990|19
1726835640000|2024-09-20 12:34:00|105027.1|105002.1|105024.3|104999.3|105030.4|105005.4|105024.2|104999.2|20
1726835650000|2024-09-20 12:34:10|105024.1|104999.1|105018.7|104993.7|105025.1|105000.1|105013|104988|29
1726835660000|2024-09-20 12:34:20|105018.6|104993.6|105024.1|104999.1|105024.1|104999.1|105018.4|104993.4|29
1726835670000|2024-09-20 12:34:30|105024.5|104999.5|105024.6|104999.6|105025|105000|105024.1|104999.1|11
1726835680000|2024-09-20 12:34:40|105024.9|104999.9|105030.7|105005.7|105030.9|105005.9|105024.9|104999.9|19
1726835690000|2024-09-20 12:34:50|105030.8|105005.8|105036.7|105011.7|105039.7|105014.7|105030.5|105005.5|24
1726835700000|2024-09-20 12:35:00|105037.2|105012.2|105035.3|105010.3|105037.2|105012.2|105029.2|105004.2|32
1726835710000|2024-09-20 12:35:10|105033.7|105008.7|105027.3|105002.3|105035|105010|105026.5|105001.5|18
1726835720000|2024-09-20 12:35:20|105027.7|105002.7|105026.1|105001.1|105029.7|105004.7|105026.1|105001.1|17
1726835730000|2024-09-20 12:35:30|105026.5|105001.5|105027|105002|105030.9|105005.9|105024.8|104999.8|19
1726835740000|2024-09-20 12:35:40|105027.2|105002.2|105036.2|105011.2|105036.2|105011.2|105026.8|105001.8|25
1726835750000|2024-09-20 12:35:50|105036|105011|105042.2|105017.2|105042.6|105017.6|105034.3|105009.3|23
1726835760000|2024-09-20 12:36:00|105042.4|105017.4|105035.6|105010.6|105043.3|105018.3|105034.5|105009.5|16
1726835770000|2024-09-20 12:36:10|105035.4|105010.4|105034.9|105009.9|105036.8|105011.8|105034.9|105009.9|18
1726835780000|2024-09-20 12:36:20|105035.1|105010.1|105061.6|105036.6|105062.6|105037.6|105035.1|105010.1|19
1726835790000|2024-09-20 12:36:30|105062.9|105037.9|105079.3|105054.3|105081.1|105056.1|105061.9|105036.9|30
1726835800000|2024-09-20 12:36:40|105079.8|105054.8|105075.3|105050.3|105079.9|105054.9|105074|105049|13
1726835810000|2024-09-20 12:36:50|105075.2|105050.2|105066.7|105041.7|105075.3|105050.3|105066.7|105041.7|17
1726835820000|2024-09-20 12:37:00|105066.9|105041.9|105074.5|105024.5|105076.7|105041.9|105061.7|105023.5|23
1726835830000|2024-09-20 12:37:10|105074|105024|105058.1|105033.1|105074.3|105037.4|105056.7|105019.2|48
1726835840000|2024-09-20 12:37:20|105058.2|105033.2|105068|105043|105068|105043|105058.2|105033.2|25
1726835850000|2024-09-20 12:37:30|105068.3|105043.3|105062.8|105037.8|105068.3|105043.3|105062.8|105037.8|33
1726835860000|2024-09-20 12:37:40|105062.7|105037.7|105064.5|105039.5|105065.1|105040.1|105061.2|105036.2|12
1726835870000|2024-09-20 12:37:50|105061.3|105036.3|105056.9|105031.9|105061.9|105036.9|105052.8|105027.8|35
1726835880000|2024-09-20 12:38:00|105057|105032|105064.1|105039.1|105067.9|105042.9|105057|105032|29
1726835890000|2024-09-20 12:38:10|105065|105040|105055.9|105030.9|105065|105040|105055.9|105030.9|25
1726835900000|2024-09-20 12:38:20|105055.8|105030.8|105051.6|105026.6|105056.2|105031.2|105051.6|105026.6|17
1726835910000|2024-09-20 12:38:30|105051.7|105026.7|105052.8|105027.8|105052.8|105027.8|105043.7|105018.7|23
1726835920000|2024-09-20 12:38:40|105053|105028|105048.7|105023.7|105053.9|105028.9|105048.7|105023.7|25
1726835930000|2024-09-20 12:38:50|105048.9|105023.9|105049.1|105024.1|105049.2|105024.2|105047.3|105022.3|14
1726835940000|2024-09-20 12:39:00|105049.6|105024.6|105051.1|105026.1|105052.2|105027.2|105048.1|105023.1|36
1726835950000|2024-09-20 12:39:10|105051.2|105026.2|105043.6|105018.6|105051.3|105026.3|105043.3|105018.3|27
1726835960000|2024-09-20 12:39:20|105043.8|105018.8|105036.5|105011.5|105043.9|105018.9|105035.1|105010.1|24
1726835970000|2024-09-20 12:39:30|105036.3|105011.3|105035.6|105010.6|105038.5|105013.5|105035.5|105010.5|19
1726835980000|2024-09-20 12:39:40|105035.5|105010.5|105041.4|105016.4|105041.7|105016.7|105035.5|105010.5|15
1726835990000|2024-09-20 12:39:50|105040.5|105015.5|105035.6|105010.6|105041.3|105016.3|105034.8|105009.8|26
1726836000000|2024-09-20 12:40:00|105035.4|105010.4|105025|105000|105035.4|105010.4|105023.1|104998.1|19
1726836010000|2024-09-20 12:40:10|105024.9|104999.9|105026.2|105001.2|105026.7|105001.7|105023.7|104998.7|21
1726836020000|2024-09-20 12:40:20|105026|105001|105015.2|104990.2|105026|105001|105015.2|104990.2|18
1726836030000|2024-09-20 12:40:30|105014.8|104989.8|105010.8|104985.8|105014.8|104989.8|105010.2|104985.2|21
1726836040000|2024-09-20 12:40:40|105009.7|104984.7|105002.3|104977.3|105009.7|104984.7|104997|104972|33
1726836050000|2024-09-20 12:40:50|105003.3|104978.3|104999.3|104974.3|105008.9|104983.9|104999.1|104974.1|33
1726836060000|2024-09-20 12:41:00|104998.3|104973.3|104980.5|104955.5|105000|104975|104980.4|104955.4|39
1726836070000|2024-09-20 12:41:10|104980.3|104955.3|104990|104965|104993|104968|104980.3|104955.3|42
1726836080000|2024-09-20 12:41:20|104988.8|104963.8|104985|104960|104988.8|104963.8|104985|104960|27
1726836090000|2024-09-20 12:41:30|104984.9|104959.9|104984.1|104959.1|104985.3|104960.3|104983.1|104958.1|23
1726836100000|2024-09-20 12:41:40|104983.9|104958.9|104969.8|104944.8|104984.3|104959.3|104967.1|104942.1|26
1726836110000|2024-09-20 12:41:50|104969.6|104944.6|104974.3|104949.3|104975.4|104950.4|104968.7|104943.7|37
1726836120000|2024-09-20 12:42:00|104974.2|104949.2|104976.8|104951.8|104977.8|104952.8|104971.4|104946.4|39
1726836130000|2024-09-20 12:42:10|104976.9|104951.9|104981.7|104956.7|104982.4|104957.4|104974.8|104949.8|31
1726836140000|2024-09-20 12:42:20|104981.9|104956.9|104982.1|104957.1|104982.7|104957.7|104973.3|104948.3|29
1726836150000|2024-09-20 12:42:30|104982.6|104957.6|104992.1|104967.1|104992.2|104967.2|104982.6|104957.6|27
1726836160000|2024-09-20 12:42:40|104992.4|104967.4|104992|104967|104994.4|104969.4|104990.3|104965.3|23
1726836170000|2024-09-20 12:42:50|104991.8|104966.8|104991.6|104966.6|104993.9|104968.9|104991.3|104966.3|19
1726836180000|2024-09-20 12:43:00|104991.5|104966.5|104994.7|104969.7|104994.7|104969.7|104991.5|104966.5|29
1726836190000|2024-09-20 12:43:10|104994.8|104969.8|105008.9|104983.9|105010|104985|104994.6|104969.6|25
1726836200000|2024-09-20 12:43:20|105008.8|104983.8|105012.2|104987.2|105014.3|104989.3|105007.6|104982.6|29
1726836210000|2024-09-20 12:43:30|105012.7|104987.7|105016.9|104991.9|105018.8|104993.8|105012.7|104987.7|25
1726836220000|2024-09-20 12:43:40|105016.8|104991.8|105022.9|104972.9|105032.6|104992.2|105016.4|104972.9|28
1726836230000|2024-09-20 12:43:50|105022.8|104972.8|105024.8|104974.8|105027.9|104977.9|105022.3|104972.3|29
1726836240000|2024-09-20 12:44:00|105024.5|104974.5|105015.2|104965.2|105024.5|104974.5|105015.2|104965.2|32
1726836250000|2024-09-20 12:44:10|105015.4|104965.4|105017.2|104967.2|105019.5|104969.5|105015|104965|20
1726836260000|2024-09-20 12:44:20|105017.1|104967.1|105018.2|104968.2|105018.4|104968.4|105017.1|104967.1|14
1726836270000|2024-09-20 12:44:30|105018.4|104968.4|105016.4|104966.4|105020.8|104970.8|105016.4|104966.4|13
1726836280000|2024-09-20 12:44:40|105016.3|104966.3|105003.7|104978.7|105016.6|104980.8|105003.7|104965.5|12
1726836290000|2024-09-20 12:44:50|105004.3|104979.3|104996.7|104971.7|105006.1|104981.1|104996.7|104971.7|18
1726836300000|2024-09-20 12:45:00|104996.6|104971.6|105019|104994|105019.8|104994.8|104993.2|104968.2|48
1726836310000|2024-09-20 12:45:10|105019.1|104994.1|105019|104994|105020.6|104995.6|105017.4|104992.4|44
1726836320000|2024-09-20 12:45:20|105019.4|104994.4|105015.5|104990.5|105025.1|105000.1|105011.5|104986.5|34
1726836330000|2024-09-20 12:45:30|105015|104990|105010.9|104985.9|105015.2|104990.2|105010.6|104985.6|32
1726836340000|2024-09-20 12:45:40|105010.7|104985.7|105015.5|104990.5|105025.1|105000.1|105010.7|104985.7|45
1726836350000|2024-09-20 12:45:50|105014.9|104989.9|105029|105004|105029.8|105004.8|105014.5|104989.5|37
1726836360000|2024-09-20 12:46:00|105028.7|105003.7|105040.2|105015.2|105041.8|105016.8|105028.7|105003.7|31
1726836370000|2024-09-20 12:46:10|105040.8|105015.8|105043|105018|105043|105018|105038.8|105013.8|30
1726836380000|2024-09-20 12:46:20|105042.8|105017.8|105038.4|105013.4|105042.8|105017.8|105038.4|105013.4|26
1726836390000|2024-09-20 12:46:30|105038.2|105013.2|105031|105006|105041.1|105016.1|105031|105006|23
1726836400000|2024-09-20 12:46:40|105030|105005|105022|104997|105032.4|105007.4|105020.2|104995.2|27
1726836410000|2024-09-20 12:46:50|105022.1|104997.1|105014|104989|105022.6|104997.6|105013.9|104988.9|24
1726836420000|2024-09-20 12:47:00|105014.4|104989.4|105014.1|104989.1|105017|104992|105014.1|104989.1|26
1726836430000|2024-09-20 12:47:10|105014.3|104989.3|105016.2|104991.2|105016.6|104991.6|105014.3|104989.3|14
1726836440000|2024-09-20 12:47:20|105016.3|104991.3|105014.8|104989.8|105016.6|104991.6|105014|104989|13
1726836450000|2024-09-20 12:47:30|105014.6|104989.6|104999.6|104974.6|105014.6|104989.6|104998.5|104973.5|26
1726836460000|2024-09-20 12:47:40|105000.2|104975.2|105002.3|104977.3|105004.7|104979.7|105000.2|104975.2|32
1726836470000|2024-09-20 12:47:50|105002.6|104977.6|105007.9|104982.9|105008.3|104983.3|105001|104976|32
1726836480000|2024-09-20 12:48:00|105008|104983|105019|104994|105021|104996|105008|104983|21
1726836490000|2024-09-20 12:48:10|105019.6|104994.6|105032.9|105007.9|105033.3|105008.3|105019.6|104994.6|25
1726836500000|2024-09-20 12:48:20|105032.4|105007.4|105022.8|104997.8|105032.4|105007.4|105019.3|104994.3|34
1726836510000|2024-09-20 12:48:30|105022.1|104997.1|105025.4|105000.4|105027|105002|105022.1|104997.1|13
1726836520000|2024-09-20 12:48:40|105025.3|105000.3|105022.4|104997.4|105029.3|105004.3|105021.4|104996.4|24
1726836530000|2024-09-20 12:48:50|105023.5|104998.5|105028.1|104978.1|105038.4|104998.5|105022|104978.1|36
1726836540000|2024-09-20 12:49:00|105028.2|104978.2|105040.5|104990.5|105041.1|104991.1|105028|104978|25
1726836550000|2024-09-20 12:49:10|105040|104990|105024.9|104974.9|105040|104990|105024.7|104974.7|27
1726836560000|2024-09-20 12:49:20|105025|104975|105019.9|104969.9|105026.5|104976.5|105019.8|104969.8|38
1726836570000|2024-09-20 12:49:30|105020.8|104970.8|105015.6|104965.6|105020.8|104970.8|105014.7|104964.7|24
1726836580000|2024-09-20 12:49:40|105015.4|104965.4|105006.6|104956.6|105015.4|104965.4|105005.9|104955.9|23
1726836590000|2024-09-20 12:49:50|105006.3|104956.3|105015.6|104965.6|105017|104967|105006.3|104956.3|25
1726836600000|2024-09-20 12:50:00|105015.4|104965.4|105018.2|104968.2|105019.3|104969.3|105014.8|104964.8|36
1726836610000|2024-09-20 12:50:10|105017.5|104967.5|105016.8|104966.8|105018.1|104968.1|105010.1|104960.1|38
1726836620000|2024-09-20 12:50:20|105017.3|104967.3|105008.1|104958.1|105017.3|104967.3|105007.9|104957.9|27
1726836630000|2024-09-20 12:50:30|105007.9|104957.9|104978.3|104953.3|105007.9|104964.6|104977.9|104952.9|43
1726836640000|2024-09-20 12:50:40|104978.6|104953.6|104960.5|104935.5|104978.6|104953.6|104960.5|104935.5|31
1726836650000|2024-09-20 12:50:50|104960.1|104935.1|104974|104949|104974.1|104949.1|104960.1|104935.1|28
1726836660000|2024-09-20 12:51:00|104974.4|104949.4|104983.7|104958.7|104990.9|104965.9|104974.4|104949.4|37
1726836670000|2024-09-20 12:51:10|104983.3|104958.3|104993.3|104968.3|104993.6|104968.6|104983.3|104958.3|30
1726836680000|2024-09-20 12:51:20|104993.1|104968.1|105004.2|104979.2|105004.5|104979.5|104990.6|104965.6|40
1726836690000|2024-09-20 12:51:30|105004.6|104979.6|105004.5|104979.5|105005|104980|105004.3|104979.3|16
1726836700000|2024-09-20 12:51:40|105004.3|104979.3|105007.6|104982.6|105008.2|104983.2|105004.2|104979.2|13
1726836710000|2024-09-20 12:51:50|105008|104983|105000.6|104975.6|105008.4|104983.4|105000.6|104975.6|20
1726836720000|2024-09-20 12:52:00|105000.5|104975.5|104996.4|104971.4|105001.8|104976.8|104996.1|104971.1|24
1726836730000|2024-09-20 12:52:10|104996.5|104971.5|104991.6|104966.6|105001.4|104976.4|104991.5|104966.5|28
1726836740000|2024-09-20 12:52:20|104990.8|104965.8|104995|104970|104995|104970|104990.8|104965.8|23
1726836750000|2024-09-20 12:52:30|104994.5|104969.5|104997.2|104972.2|104998.5|104973.5|104994.4|104969.4|27
1726836760000|2024-09-20 12:52:40|104997.3|104972.3|105002.2|104977.2|105002.2|104977.2|104997.1|104972.1|28
1726836770000|2024-09-20 12:52:50|105002.1|104977.1|105008.4|104983.4|105008.7|104983.7|105000.9|104975.9|36
1726836780000|2024-09-20 12:53:00|105007.4|104982.4|105009.1|104984.1|105010.4|104985.4|105003.6|104978.6|31
1726836790000|2024-09-20 12:53:10|105012|104987|105012.3|104987.3|105016.9|104991.9|105008.3|104983.3|32
1726836800000|2024-09-20 12:53:20|105013.1|104988.1|105009.7|104984.7|105013.1|104988.1|105009.2|104984.2|17
1726836810000|2024-09-20 12:53:30|105010|104985|105017.9|104992.9|105017.9|104992.9|105010|104985|20
1726836820000|2024-09-20 12:53:40|105019.8|104994.8|105015.7|104990.7|105021.6|104996.6|105013|104988|31
1726836830000|2024-09-20 12:53:50|105015.2|104990.2|105009.7|104984.7|105015.2|104990.2|105009.5|104984.5|30
1726836840000|2024-09-20 12:54:00|105010.2|104985.2|105013.8|104988.8|105013.8|104988.8|105010|104985|16
1726836850000|2024-09-20 12:54:10|105013.9|104988.9|105014|104989|105016.6|104991.6|105013.6|104988.6|19
1726836860000|2024-09-20 12:54:20|105014.1|104989.1|105009.5|104984.5|105014.8|104989.8|105007.3|104982.3|23
1726836870000|2024-09-20 12:54:30|105009.6|104984.6|104998.9|104973.9|105009.6|104984.6|104998.9|104973.9|22
1726836880000|2024-09-20 12:54:40|104998|104973|104992.9|104967.9|104998|104973|104991|104966|11
1726836890000|2024-09-20 12:54:50|104993.1|104968.1|104992.3|104967.3|104994.1|104969.1|104991.5|104966.5|27
1726836900000|2024-09-20 12:55:00|104992.4|104967.4|104983.2|104958.2|104992.4|104967.4|104983.2|104958.2|33
1726836910000|2024-09-20 12:55:10|104982.8|104957.8|104968.9|104943.9|104982.8|104957.8|104968.6|104943.6|32
1726836920000|2024-09-20 12:55:20|104969.4|104944.4|104964.3|104939.3|104969.9|104944.9|104964.3|104939.3|29
1726836930000|2024-09-20 12:55:30|104963.9|104938.9|104946.9|104921.9|104963.9|104938.9|104946.6|104921.6|29
1726836940000|2024-09-20 12:55:40|104947.3|104922.3|104941.2|104916.2|104947.4|104922.4|104941|104916|27
1726836950000|2024-09-20 12:55:50|104941|104916|104947.5|104922.5|104947.6|104922.6|104940.1|104915.1|34
1726836960000|2024-09-20 12:56:00|104946.9|104921.9|104947.6|104922.6|104948.4|104923.4|104946|104921|26
1726836970000|2024-09-20 12:56:10|104947.9|104922.9|104950.3|104925.3|104951.6|104926.6|104947.4|104922.4|26
1726836980000|2024-09-20 12:56:20|104950.4|104925.4|104928.3|104903.3|104950.5|104925.5|104928.3|104903.3|42
1726836990000|2024-09-20 12:56:30|104928.8|104903.8|104926.4|104901.4|104929.4|104904.4|104924.1|104899.1|38
1726837000000|2024-09-20 12:56:40|104926.6|104901.6|104925.9|104900.9|104929.6|104904.6|104923.7|104898.7|28
1726837010000|2024-09-20 12:56:50|104925.8|104900.8|104924.3|104899.3|104925.8|104900.8|104922.9|104897.9|18
1726837020000|2024-09-20 12:57:00|104924.5|104899.5|104918.1|104893.1|104928.8|104903.8|104916.4|104891.4|32
1726837030000|2024-09-20 12:57:10|104919.8|104894.8|104920.8|104895.8|104923.2|104898.2|104918.1|104893.1|28
1726837040000|2024-09-20 12:57:20|104921|104896|104917.9|104892.9|104926.6|104901.6|104916.2|104891.2|36
1726837050000|2024-09-20 12:57:30|104917.1|104892.1|104904.3|104879.3|104917.1|104892.1|104903.2|104878.2|32
1726837060000|2024-09-20 12:57:40|104904|104879|104905.4|104880.4|104907.9|104882.9|104903.3|104878.3|27
1726837070000|2024-09-20 12:57:50|104905|104880|104899.1|104874.1|104905|104880|104899.1|104874.1|34
1726837080000|2024-09-20 12:58:00|104899.3|104874.3|104901.6|104876.6|104904.8|104879.8|104899.3|104874.3|31
1726837090000|2024-09-20 12:58:10|104901.1|104876.1|104898.2|104873.2|104903.4|104878.4|104897.7|104872.7|35
1726837100000|2024-09-20 12:58:20|104898.4|104873.4|104898|104873|104898.6|104873.6|104894.4|104869.4|35
1726837110000|2024-09-20 12:58:30|104898.3|104873.3|104906.7|104881.7|104907.5|104882.5|104897.9|104872.9|31
1726837120000|2024-09-20 12:58:40|104906.3|104881.3|104937.8|104912.8|104937.8|104912.8|104905.5|104880.5|29
1726837130000|2024-09-20 12:58:50|104937.9|104912.9|104940.8|104915.8|104940.8|104915.8|104935.6|104910.6|25
1726837140000|2024-09-20 12:59:00|104941.2|104916.2|104940.8|104915.8|104947.3|104922.3|104939.5|104914.5|29
1726837150000|2024-09-20 12:59:10|104940.6|104915.6|104952.3|104927.3|104952.9|104927.9|104940.6|104915.6|18
1726837160000|2024-09-20 12:59:20|104952.5|104927.5|104951.2|104926.2|104952.5|104927.5|104950.7|104925.7|9
1726837170000|2024-09-20 12:59:30|104951.5|104926.5|104955.9|104930.9|104955.9|104930.9|104951.5|104926.5|14
1726837180000|2024-09-20 12:59:40|104955.5|104930.5|104940.1|104915.1|104955.5|104930.5|104940.1|104915.1|30
1726837190000|2024-09-20 12:59:50|104939|104914|104937.6|104912.6|104939|104914|104937.6|104912.6|17
1726837200000|2024-09-20 13:00:00|104938.3|104913.3|104928.7|104903.7|104938.7|104913.7|104927.9|104902.9|43
1726837210000|2024-09-20 13:00:10|104929|104904|104925.7|104900.7|104929.9|104904.9|104925.7|104900.7|19
1726837220000|2024-09-20 13:00:20|104925.5|104900.5|104921.9|104896.9|104925.5|104900.5|104921.6|104896.6|14
1726837230000|2024-09-20 13:00:30|104922.4|104897.4|104936.8|104911.8|104950.6|104925.6|104922.4|104897.4|35
1726837240000|2024-09-20 13:00:40|104937|104912|104938.9|104913.9|104939.7|104914.7|104936.9|104911.9|23
1726837250000|2024-09-20 13:00:50|104939|104914|104947.8|104922.8|104948.4|104923.4|104934.8|104909.8|37
1726837260000|2024-09-20 13:01:00|104948.1|104923.1|104952.3|104927.3|104962.7|104937.7|104946.8|104921.8|48
1726837270000|2024-09-20 13:01:10|104954.3|104929.3|104978.7|104953.7|104978.9|104953.9|104954.3|104929.3|42
1726837280000|2024-09-20 13:01:20|104978.5|104953.5|104965.1|104940.1|104978.5|104953.5|104964.1|104939.1|37
1726837290000|2024-09-20 13:01:30|104964.9|104939.9|104966.1|104941.1|104966.2|104941.2|104958.3|104933.3|33
1726837300000|2024-09-20 13:01:40|104966.5|104941.5|104964|104939|104967.9|104942.9|104962.2|104937.2|32
1726837310000|2024-09-20 13:01:50|104963.9|104938.9|104978.1|104953.1|104978.5|104953.5|104963.9|104938.9|42
1726837320000|2024-09-20 13:02:00|104978.5|104953.5|104987.6|104962.6|104991.3|104966.3|104975|104950|54
1726837330000|2024-09-20 13:02:10|104988.6|104963.6|104990.5|104965.5|104991.4|104966.4|104983.7|104958.7|42
1726837340000|2024-09-20 13:02:20|104990.2|104965.2|104999.8|104974.8|104999.8|104974.8|104987.8|104962.8|32
1726837350000|2024-09-20 13:02:30|105000.3|104975.3|105014.2|104989.2|105016.5|104991.5|105000.3|104975.3|31
1726837360000|2024-09-20 13:02:40|105014.1|104989.1|105005.7|104980.7|105015.8|104990.8|105004|104979|36
1726837370000|2024-09-20 13:02:50|105006.1|104981.1|105004.5|104979.5|105007.3|104982.3|105004|104979|18
1726837380000|2024-09-20 13:03:00|105004.1|104979.1|105003.2|104978.2|105004.1|104979.1|104998.2|104973.2|30
1726837390000|2024-09-20 13:03:10|105002.9|104977.9|105006.5|104981.5|105006.5|104981.5|105001.2|104976.2|22
1726837400000|2024-09-20 13:03:20|105006.6|104981.6|105006.7|104981.7|105015.1|104990.1|105006|104981|35
1726837410000|2024-09-20 13:03:30|105006.5|104981.5|105011.6|104986.6|105011.7|104986.7|105003.1|104978.1|26
1726837420000|2024-09-20 13:03:40|105011.7|104986.7|105010.8|104985.8|105017.1|104992.1|105002.4|104977.4|34
1726837430000|2024-09-20 13:03:50|105011|104986|105008.9|104983.9|105018|104993|105007.9|104982.9|28
1726837440000|2024-09-20 13:04:00|105007.7|104982.7|105035.2|105010.2|105049.6|105012.5|105007.7|104982.7|47
1726837450000|2024-09-20 13:04:10|105033.6|105008.6|105029.3|105004.3|105035.1|105010.1|105029.3|105004.3|34
1726837460000|2024-09-20 13:04:20|105029.7|105004.7|105027.7|105002.7|105035.6|105010.6|105026.9|105001.9|34
1726837470000|2024-09-20 13:04:30|105027.2|105002.2|105020.6|104995.6|105027.3|105002.3|105020.6|104995.6|40
1726837480000|2024-09-20 13:04:40|105020.8|104995.8|105027|105002|105027|105002|105019.9|104994.9|25
1726837490000|2024-09-20 13:04:50|105033.8|105008.8|105031.2|105006.2|105034.4|105009.4|105030.6|105005.6|29
1726837500000|2024-09-20 13:05:00|105031|105006|105037.2|105012.2|105039.2|105014.2|105030.9|105005.9|35
1726837510000|2024-09-20 13:05:10|105037.5|105012.5|105035.2|105010.2|105037.7|105012.7|105034.2|105009.2|32
1726837520000|2024-09-20 13:05:20|105035.3|105010.3|105028.6|105003.6|105036.5|105011.5|105028.6|105003.6|27
1726837530000|2024-09-20 13:05:30|105028.7|105003.7|105022.1|104997.1|105028.9|105003.9|105019.9|104994.9|32
1726837540000|2024-09-20 13:05:40|105021.8|104996.8|104976.2|104951.2|105023.4|104998.4|104974.9|104949.9|49
1726837550000|2024-09-20 13:05:50|104976.1|104951.1|104969.2|104944.2|104977.8|104952.8|104968.9|104943.9|30
1726837560000|2024-09-20 13:06:00|104969.4|104944.4|104977.6|104952.6|104977.6|104952.6|104966.8|104941.8|39
1726837570000|2024-09-20 13:06:10|104975.8|104950.8|104973.1|104948.1|104976.6|104951.6|104972.3|104947.3|36
1726837580000|2024-09-20 13:06:20|104973.3|104948.3|104975.9|104950.9|104977.6|104952.6|104973.3|104948.3|22
1726837590000|2024-09-20 13:06:30|104975.6|104950.6|104977.4|104952.4|104981.3|104956.3|104974.9|104949.9|27
1726837600000|2024-09-20 13:06:40|104977.6|104952.6|104985.7|104960.7|104985.7|104960.7|104977.6|104952.6|28
1726837610000|2024-09-20 13:06:50|104984.3|104959.3|104987.5|104962.5|104988.2|104963.2|104983.2|104958.2|33
1726837620000|2024-09-20 13:07:00|104990.3|104965.3|105025.8|105000.8|105032.5|105007.5|104990.3|104965.3|59
1726837630000|2024-09-20 13:07:10|105025.5|105000.5|105026.8|105001.8|105029.1|105004.1|105020.4|104995.4|44
1726837640000|2024-09-20 13:07:20|105026.9|105001.9|105046.6|105021.6|105053.6|105028.6|105026|105001|45
1726837650000|2024-09-20 13:07:30|105046.7|105021.7|105034.2|105009.2|105046.7|105021.7|105032|105007|39
1726837660000|2024-09-20 13:07:40|105034.1|105009.1|105044.7|105019.7|105045.9|105020.9|105033.1|105008.1|31
1726837670000|2024-09-20 13:07:50|105044.6|105019.6|105048.2|105023.2|105049.4|105024.4|105043.1|105018.1|18
1726837680000|2024-09-20 13:08:00|105048.6|105023.6|105071.4|105046.4|105078.3|105053.3|105046.4|105021.4|41
1726837690000|2024-09-20 13:08:10|105071.7|105046.7|105077.8|105052.8|105079.3|105054.3|105068.3|105043.3|46
1726837700000|2024-09-20 13:08:20|105077.7|105052.7|105070|105045|105077.7|105052.7|105069.1|105044.1|34
1726837710000|2024-09-20 13:08:30|105070.1|105045.1|105032.4|105007.4|105079.5|105054.5|105031.9|105006.9|45
1726837720000|2024-09-20 13:08:40|105031.6|105006.6|105032.5|105007.5|105033.5|105008.5|105029.5|105004.5|28
1726837730000|2024-09-20 13:08:50|105033.6|105008.6|105046.9|104996.9|105047.9|105020.6|105029.4|104996.9|32
1726837740000|2024-09-20 13:09:00|105047.1|104997.1|105043.6|104993.6|105055.6|105005.6|105043.6|104993.6|36
1726837750000|2024-09-20 13:09:10|105043.2|104993.2|105053.3|105003.3|105056.8|105006.8|105041.5|104991.5|42
1726837760000|2024-09-20 13:09:20|105053.2|105003.2|105058.6|105008.6|105058.6|105008.6|105052.7|105002.7|32
1726837770000|2024-09-20 13:09:30|105056|105006|105066.5|105016.5|105069.3|105019.3|105056|105006|28
1726837780000|2024-09-20 13:09:40|105066.2|105016.2|105091.1|105041.1|105095|105045|105065.3|105015.3|44
1726837790000|2024-09-20 13:09:50|105091|105041|105080.9|105030.9|105091.3|105041.3|105080|105030|34
1726837800000|2024-09-20 13:10:00|105080.8|105030.8|105082.8|105032.8|105084.7|105034.7|105080.5|105030.5|31
1726837810000|2024-09-20 13:10:10|105082.6|105032.6|105098.9|105048.9|105099.1|105049.1|105081.5|105031.5|36
1726837820000|2024-09-20 13:10:20|105098.7|105048.7|105082.9|105032.9|105098.7|105048.7|105079.9|105029.9|44
1726837830000|2024-09-20 13:10:30|105082.7|105032.7|105093.1|105043.1|105093.1|105043.1|105082.1|105032.1|37
1726837840000|2024-09-20 13:10:40|105093.2|105043.2|105093.2|105043.2|105097|105047|105080.2|105030.2|40
1726837850000|2024-09-20 13:10:50|105092.8|105042.8|105098|105048|105100.2|105050.2|105088.3|105038.3|51
1726837860000|2024-09-20 13:11:00|105097.9|105047.9|105095.6|105045.6|105099.3|105049.3|105094.6|105044.6|45
1726837870000|2024-09-20 13:11:10|105096|105046|105103|105053|105105|105055|105095.1|105045.1|35
1726837880000|2024-09-20 13:11:20|105102.4|105052.4|105104|105054|105110.4|105060.4|105098|105048|42
1726837890000|2024-09-20 13:11:30|105105.2|105055.2|105110|105060|105127.2|105077.2|105105.2|105055.2|53
1726837900000|2024-09-20 13:11:40|105110.3|105060.3|105100.3|105050.3|105110.5|105060.5|105098.9|105048.9|49
1726837910000|2024-09-20 13:11:50|105100.4|105050.4|105095.5|105045.5|105115|105065|105093.5|105043.5|39
1726837920000|2024-09-20 13:12:00|105094.9|105044.9|105101.3|105051.3|105103.9|105053.9|105086.9|105036.9|51
1726837930000|2024-09-20 13:12:10|105101.1|105051.1|105088.8|105038.8|105103.5|105053.5|105088.8|105038.8|37
1726837940000|2024-09-20 13:12:20|105087.9|105037.9|105087.8|105037.8|105090.7|105040.7|105081|105031|30
1726837950000|2024-09-20 13:12:30|105087.9|105037.9|105079.6|105029.6|105088.8|105038.8|105079.6|105029.6|33
1726837960000|2024-09-20 13:12:40|105079.5|105029.5|105081.4|105031.4|105090.3|105040.3|105079.5|105029.5|36
1726837970000|2024-09-20 13:12:50|105081.5|105031.5|105076.3|105026.3|105081.5|105031.5|105076.3|105026.3|33
1726837980000|2024-09-20 13:13:00|105076.5|105026.5|105103.1|105053.1|105107.7|105057.7|105076.3|105026.3|56
1726837990000|2024-09-20 13:13:10|105102.5|105052.5|105109.4|105059.4|105111|105061|105101.2|105051.2|42
1726838000000|2024-09-20 13:13:20|105109.3|105059.3|105125|105075|105125|105075|105109.3|105059.3|40
1726838010000|2024-09-20 13:13:30|105119.9|105069.9|105119.3|105069.3|105120.2|105070.2|105116.1|105066.1|26
1726838020000|2024-09-20 13:13:40|105118.3|105068.3|105103.3|105053.3|105118.3|105068.3|105103.3|105053.3|32
1726838030000|2024-09-20 13:13:50|105103|105053|105100|105050|105110.2|105060.2|105098.5|105048.5|41
1726838040000|2024-09-20 13:14:00|105099.5|105049.5|105098.4|105048.4|105103.7|105053.7|105096.8|105046.8|45
1726838050000|2024-09-20 13:14:10|105098|105048|105112.1|105062.1|105114.1|105064.1|105097.3|105047.3|44
1726838060000|2024-09-20 13:14:20|105110.7|105060.7|105131.8|105081.8|105132.5|105082.5|105110.2|105060.2|41
1726838070000|2024-09-20 13:14:30|105131.7|105081.7|105145.9|105095.9|105145.9|105095.9|105131.1|105081.1|44
1726838080000|2024-09-20 13:14:40|105146.4|105096.4|105149.8|105099.8|105151.6|105101.6|105146.3|105096.3|29
1726838090000|2024-09-20 13:14:50|105149.3|105099.3|105171.4|105121.4|105171.4|105121.4|105149.3|105099.3|29
1726838100000|2024-09-20 13:15:00|105171.7|105121.7|105184.6|105134.6|105185.4|105135.4|105171.7|105121.7|33
1726838110000|2024-09-20 13:15:10|105184.8|105134.8|105166.3|105116.3|105186.7|105136.7|105164.2|105114.2|37
1726838120000|2024-09-20 13:15:20|105166|105116|105167.4|105117.4|105168.4|105118.4|105163.9|105113.9|32
1726838130000|2024-09-20 13:15:30|105164.6|105114.6|105167|105117|105168.5|105118.5|105163.4|105113.4|28
1726838140000|2024-09-20 13:15:40|105166.6|105116.6|105172.2|105122.2|105172.2|105122.2|105166.5|105116.5|26
1726838150000|2024-09-20 13:15:50|105172.3|105122.3|105166.1|105116.1|105175.6|105125.6|105166.1|105116.1|30
1726838160000|2024-09-20 13:16:00|105166|105116|105167.2|105117.2|105173.4|105123.4|105164.1|105114.1|31
1726838170000|2024-09-20 13:16:10|105166.9|105116.9|105167.6|105117.6|105168.4|105118.4|105166.6|105116.6|12
1726838180000|2024-09-20 13:16:20|105167.7|105117.7|105175.3|105125.3|105175.3|105125.3|105161.5|105111.5|29
1726838190000|2024-09-20 13:16:30|105175.6|105125.6|105195.8|105145.8|105196.5|105146.5|105172.7|105122.7|36
1726838200000|2024-09-20 13:16:40|105195.3|105145.3|105208|105158|105209.5|105159.5|105194.9|105144.9|56
1726838210000|2024-09-20 13:16:50|105207.2|105157.2|105209.5|105159.5|105211.3|105161.3|105206.8|105156.8|33
1726838220000|2024-09-20 13:17:00|105209.1|105159.1|105205.2|105155.2|105210.4|105160.4|105202.1|105152.1|40
1726838230000|2024-09-20 13:17:10|105205.3|105155.3|105223.6|105173.6|105225.7|105175.7|105205.3|105155.3|43
1726838240000|2024-09-20 13:17:20|105224.5|105174.5|105236.7|105186.7|105239.1|105189.1|105224.5|105174.5|38
1726838250000|2024-09-20 13:17:30|105236.6|105186.6|105240.5|105190.5|105240.8|105190.8|105234.1|105184.1|41
1726838260000|2024-09-20 13:17:40|105240.3|105190.3|105234.8|105184.8|105240.3|105190.3|105229.1|105179.1|44
1726838270000|2024-09-20 13:17:50|105235.6|105185.6|105236.6|105186.6|105238.9|105188.9|105233.1|105183.1|43
1726838280000|2024-09-20 13:18:00|105238|105188|105218.8|105168.8|105242.6|105192.6|105216.7|105166.7|54
1726838290000|2024-09-20 13:18:10|105219|105169|105236.8|105186.8|105236.8|105186.8|105218.1|105168.1|42
1726838300000|2024-09-20 13:18:20|105236.3|105186.3|105219.3|105169.3|105236.6|105186.6|105219.3|105169.3|28
1726838310000|2024-09-20 13:18:30|105219.8|105169.8|105227.3|105177.3|105227.3|105177.3|105219.8|105169.8|29
1726838320000|2024-09-20 13:18:40|105228|105178|105222.7|105172.7|105228.1|105178.1|105219.3|105169.3|23
1726838330000|2024-09-20 13:18:50|105222.9|105172.9|105226.9|105176.9|105229.3|105179.3|105221.9|105171.9|31
1726838340000|2024-09-20 13:19:00|105226.6|105176.6|105232.4|105182.4|105232.6|105182.6|105226.6|105176.6|25
1726838350000|2024-09-20 13:19:10|105232.6|105182.6|105231.8|105181.8|105234.4|105184.4|105230.8|105180.8|19
1726838360000|2024-09-20 13:19:20|105232.2|105182.2|105235|105185|105235.1|105185.1|105232.2|105182.2|19
1726838370000|2024-09-20 13:19:30|105235.5|105185.5|105263.6|105213.6|105263.6|105213.6|105233.2|105183.2|34
1726838380000|2024-09-20 13:19:40|105263.4|105213.4|105256.6|105206.6|105264.5|105214.5|105252.1|105202.1|36
1726838390000|2024-09-20 13:19:50|105258.5|105208.5|105253.3|105203.3|105264.5|105214.5|105252.2|105202.2|51
1726838400000|2024-09-20 13:20:00|105252.9|105202.9|105227.9|105177.9|105252.9|105202.9|105223.7|105173.7|46
1726838410000|2024-09-20 13:20:10|105228|105178|105236.6|105186.6|105236.6|105186.6|105228|105178|38
1726838420000|2024-09-20 13:20:20|105237.6|105187.6|105237.4|105187.4|105240.3|105190.3|105229.8|105179.8|44
1726838430000|2024-09-20 13:20:30|105238|105188|105243.9|105193.9|105247.3|105197.3|105236.7|105186.7|41
1726838440000|2024-09-20 13:20:40|105243.3|105193.3|105232.8|105207.8|105243.7|105209.5|105228.1|105193.3|30
1726838450000|2024-09-20 13:20:50|105233.3|105208.3|105240.7|105215.7|105244.7|105215.7|105232|105192.7|27
1726838460000|2024-09-20 13:21:00|105240.8|105215.8|105268.2|105218.2|105268.2|105227.5|105238.9|105213.9|40
1726838470000|2024-09-20 13:21:10|105268.4|105218.4|105254.3|105204.3|105268.5|105224.5|105241.7|105204.3|34
1726838480000|2024-09-20 13:21:20|105253.9|105203.9|105250.3|105200.3|105257.2|105219|105242.2|105200.2|35
1726838490000|2024-09-20 13:21:30|105250.8|105200.8|105245.1|105195.1|105252.1|105213|105232.3|105194.9|34
1726838500000|2024-09-20 13:21:40|105241.4|105191.4|105227|105177|105241.4|105205.6|105208.6|105169.4|39
1726838510000|2024-09-20 13:21:50|105227.4|105177.4|105226.6|105176.6|105229.4|105179.4|105224.9|105174.9|32
1726838520000|2024-09-20 13:22:00|105225.3|105175.3|105219|105194|105235.2|105198.3|105217.9|105175.3|46
1726838530000|2024-09-20 13:22:10|105219.2|105194.2|105211.8|105186.8|105219.2|105194.2|105207.1|105182.1|32
1726838540000|2024-09-20 13:22:20|105213.2|105188.2|105217.4|105192.4|105217.4|105192.4|105211.7|105186.7|26
1726838550000|2024-09-20 13:22:30|105217.6|105192.6|105229.7|105204.7|105231.1|105206.1|105217.6|105192.6|35
1726838560000|2024-09-20 13:22:40|105229.9|105204.9|105236.2|105186.2|105245.3|105207.3|105227.8|105186.2|36
1726838570000|2024-09-20 13:22:50|105236.1|105186.1|105236.4|105186.4|105237.2|105187.2|105235.8|105185.8|18
1726838580000|2024-09-20 13:23:00|105236.8|105186.8|105231.1|105181.1|105236.8|105186.8|105230.1|105180.1|25
1726838590000|2024-09-20 13:23:10|105231.4|105181.4|105230.5|105180.5|105233.9|105183.9|105230.1|105180.1|27
1726838600000|2024-09-20 13:23:20|105233|105183|105235.7|105185.7|105238.2|105188.2|105233|105183|18
1726838610000|2024-09-20 13:23:30|105235.2|105185.2|105232.7|105182.7|105238.9|105188.9|105230.6|105180.6|43
1726838620000|2024-09-20 13:23:40|105233.1|105183.1|105230.6|105205.6|105240.1|105205.6|105227.4|105177.4|32
1726838630000|2024-09-20 13:23:50|105230.8|105205.8|105242.2|105217.2|105242.6|105217.6|105229.2|105204.2|46
1726838640000|2024-09-20 13:24:00|105243.2|105218.2|105250.1|105225.1|105250.1|105225.1|105243.2|105218.2|30
1726838650000|2024-09-20 13:24:10|105250.3|105225.3|105272.5|105247.5|105272.5|105247.5|105249.3|105224.3|43
1726838660000|2024-09-20 13:24:20|105272.8|105247.8|105265.6|105240.6|105272.8|105247.8|105265.6|105240.6|30
1726838670000|2024-09-20 13:24:30|105266.1|105241.1|105265.5|105240.5|105266.4|105241.4|105262.2|105237.2|27
1726838680000|2024-09-20 13:24:40|105265.9|105240.9|105273.9|105248.9|105273.9|105248.9|105265.9|105240.9|24
1726838690000|2024-09-20 13:24:50|105273.7|105248.7|105273.2|105248.2|105273.7|105248.7|105273.1|105248.1|8
1726838700000|2024-09-20 13:25:00|105273.5|105248.5|105269.4|105244.4|105276|105251|105264.9|105239.9|45
1726838710000|2024-09-20 13:25:10|105265.2|105240.2|105257.9|105232.9|105265.2|105240.2|105257.5|105232.5|28
1726838720000|2024-09-20 13:25:20|105257.6|105232.6|105247.9|105222.9|105257.6|105232.6|105247.9|105222.9|21
1726838730000|2024-09-20 13:25:30|105248.1|105223.1|105249.3|105224.3|105250.1|105225.1|105246.3|105221.3|32
1726838740000|2024-09-20 13:25:40|105249.6|105224.6|105252|105227|105252|105227|105248.6|105223.6|14
1726838750000|2024-09-20 13:25:50|105252.1|105227.1|105250.5|105225.5|105253.6|105228.6|105250.5|105225.5|25
1726838760000|2024-09-20 13:26:00|105250.4|105225.4|105255.6|105230.6|105257.5|105232.5|105250|105225|26
1726838770000|2024-09-20 13:26:10|105255.3|105230.3|105264.7|105239.7|105267.9|105242.9|105255.2|105230.2|41
1726838780000|2024-09-20 13:26:20|105264.4|105239.4|105264.5|105239.5|105264.6|105239.6|105262|105237|26
1726838790000|2024-09-20 13:26:30|105264.8|105239.8|105265.3|105240.3|105265.3|105240.3|105264.7|105239.7|11
1726838800000|2024-09-20 13:26:40|105264.8|105239.8|105270.5|105245.5|105277.4|105252.4|105264.7|105239.7|27
1726838810000|2024-09-20 13:26:50|105270.4|105245.4|105265.3|105240.3|105270.4|105245.4|105265.1|105240.1|15
1726838820000|2024-09-20 13:27:00|105265.5|105240.5|105266.9|105241.9|105275.4|105250.4|105265.5|105240.5|28
1726838830000|2024-09-20 13:27:10|105267.1|105242.1|105265.1|105240.1|105267.7|105242.7|105265.1|105240.1|18
1726838840000|2024-09-20 13:27:20|105265.2|105240.2|105282.2|105257.2|105282.2|105257.2|105265.2|105240.2|27
1726838850000|2024-09-20 13:27:30|105282|105257|105286.8|105261.8|105286.8|105261.8|105281.5|105256.5|24
1726838860000|2024-09-20 13:27:40|105287.7|105262.7|105282.3|105257.3|105289|105264|105281.5|105256.5|22
1726838870000|2024-09-20 13:27:50|105282.6|105257.6|105287.5|105262.5|105287.5|105262.5|105282.5|105257.5|23
1726838880000|2024-09-20 13:28:00|105287.3|105262.3|105307.8|105282.8|105315.2|105290.2|105287.3|105262.3|42
1726838890000|2024-09-20 13:28:10|105307.6|105282.6|105315|105290|105315|105290|105306.2|105281.2|30
1726838900000|2024-09-20 13:28:20|105315.1|105290.1|105307.8|105282.8|105317.7|105292.7|105306.6|105281.6|33
1726838910000|2024-09-20 13:28:30|105308.2|105283.2|105309.5|105284.5|105311.3|105286.3|105305.1|105280.1|30
1726838920000|2024-09-20 13:28:40|105309.2|105284.2|105311|105286|105311.4|105286.4|105305.6|105280.6|37
1726838930000|2024-09-20 13:28:50|105312.6|105287.6|105313.5|105288.5|105322.7|105297.7|105311.8|105286.8|24
1726838940000|2024-09-20 13:29:00|105309.5|105284.5|105314.2|105289.2|105314.9|105289.9|105308.6|105283.6|31
1726838950000|2024-09-20 13:29:10|105314.5|105289.5|105326.6|105301.6|105330.1|105305.1|105314.5|105289.5|48
1726838960000|2024-09-20 13:29:20|105326.7|105301.7|105329.2|105304.2|105331.3|105306.3|105326.5|105301.5|32
1726838970000|2024-09-20 13:29:30|105329.5|105304.5|105321.7|105296.7|105332.4|105307.4|105320.7|105295.7|42
1726838980000|2024-09-20 13:29:40|105321.6|105296.6|105319|105294|105321.8|105296.8|105317.2|105292.2|39
1726838990000|2024-09-20 13:29:50|105318.9|105293.9|105323.9|105298.9|105330.8|105305.8|105318.9|105293.9|46
1726839000000|2024-09-20 13:30:00|105324.2|105299.2|105329.1|105304.1|105329.7|105304.7|105320.1|105295.1|36
1726839010000|2024-09-20 13:30:10|105328.8|105303.8|105322.4|105297.4|105330.1|105305.1|105322.3|105297.3|34
1726839020000|2024-09-20 13:30:20|105322.3|105297.3|105303.5|105278.5|105322.8|105297.8|105300.7|105275.7|35
1726839030000|2024-09-20 13:30:30|105303.7|105278.7|105302.7|105277.7|105316.4|105291.4|105302.5|105277.5|40
1726839040000|2024-09-20 13:30:40|105302.9|105277.9|105311.4|105286.4|105328.8|105303.8|105301|105276|46
1726839050000|2024-09-20 13:30:50|105311.3|105286.3|105322.3|105297.3|105324|105299|105310.2|105285.2|35
1726839060000|2024-09-20 13:31:00|105323.2|105298.2|105339.8|105314.8|105346|105321|105323.2|105298.2|38
1726839070000|2024-09-20 13:31:10|105338.5|105313.5|105334.4|105309.4|105341.2|105316.2|105330.5|105305.5|43
1726839080000|2024-09-20 13:31:20|105334.7|105309.7|105338.9|105313.9|105339.6|105314.6|105334.2|105309.2|36
1726839090000|2024-09-20 13:31:30|105339.3|105314.3|105343|105318|105346.3|105321.3|105339.3|105314.3|40
1726839100000|2024-09-20 13:31:40|105342.9|105317.9|105320.8|105295.8|105342.9|105317.9|105320.8|105295.8|31
1726839110000|2024-09-20 13:31:50|105320.7|105295.7|105315.5|105290.5|105324.9|105299.9|105313.9|105288.9|41
1726839120000|2024-09-20 13:32:00|105315.6|105290.6|105321.3|105296.3|105330.1|105305.1|105314.3|105289.3|55
1726839130000|2024-09-20 13:32:10|105320.5|105295.5|105318.2|105293.2|105321.1|105296.1|105317.3|105292.3|30
1726839140000|2024-09-20 13:32:20|105318.5|105293.5|105321.4|105296.4|105324.9|105299.9|105318.4|105293.4|23
1726839150000|2024-09-20 13:32:30|105321.1|105296.1|105343.8|105318.8|105347.8|105322.8|105321.1|105296.1|42
1726839160000|2024-09-20 13:32:40|105343.3|105318.3|105329.5|105304.5|105343.3|105318.3|105329.2|105304.2|35
1726839170000|2024-09-20 13:32:50|105331.2|105306.2|105328.9|105303.9|105334|105309|105328.6|105303.6|37
1726839180000|2024-09-20 13:33:00|105328.1|105303.1|105328.5|105303.5|105330.1|105305.1|105319.3|105294.3|41
1726839190000|2024-09-20 13:33:10|105328.3|105303.3|105321.5|105296.5|105328.6|105303.6|105318.6|105293.6|33
1726839200000|2024-09-20 13:33:20|105321.6|105296.6|105319.2|105294.2|105322.5|105297.5|105318.6|105293.6|29
1726839210000|2024-09-20 13:33:30|105318|105293|105311.8|105286.8|105318|105293|105306.7|105281.7|41
1726839220000|2024-09-20 13:33:40|105311.7|105286.7|105321.7|105296.7|105321.7|105296.7|105311.6|105286.6|34
1726839230000|2024-09-20 13:33:50|105321.6|105296.6|105325|105300|105326.6|105301.6|105321.6|105296.6|33
1726839240000|2024-09-20 13:34:00|105325.1|105300.1|105343.1|105318.1|105343.3|105318.3|105325.1|105300.1|37
1726839250000|2024-09-20 13:34:10|105342.8|105317.8|105337.2|105312.2|105351.9|105326.9|105337.2|105312.2|42
1726839260000|2024-09-20 13:34:20|105337.1|105312.1|105352.4|105327.4|105352.6|105327.6|105334.4|105309.4|38
1726839270000|2024-09-20 13:34:30|105350.9|105325.9|105353.5|105328.5|105354.4|105329.4|105348.3|105323.3|24
1726839280000|2024-09-20 13:34:40|105353.8|105328.8|105360.4|105335.4|105360.4|105335.4|105351.9|105326.9|26
1726839290000|2024-09-20 13:34:50|105360.1|105335.1|105385.9|105360.9|105402.1|105366.8|105360.1|105335.1|56
1726839300000|2024-09-20 13:35:00|105386.9|105361.9|105402.9|105377.9|105405.7|105380.7|105384.7|105359.7|47
1726839310000|2024-09-20 13:35:10|105402.5|105377.5|105389.1|105364.1|105402.5|105377.5|105382.8|105357.8|51
1726839320000|2024-09-20 13:35:20|105389.4|105364.4|105386.2|105361.2|105396.8|105371.8|105386.2|105361.2|37
1726839330000|2024-09-20 13:35:30|105385.9|105360.9|105383.4|105358.4|105387.4|105362.4|105380|105355|28
1726839340000|2024-09-20 13:35:40|105383.5|105358.5|105382.6|105357.6|105385.4|105360.4|105380.6|105355.6|34
1726839350000|2024-09-20 13:35:50|105382.5|105357.5|105383.7|105358.7|105388.3|105363.3|105381.5|105356.5|35
1726839360000|2024-09-20 13:36:00|105385.3|105360.3|105385|105360|105390.2|105365.2|105383.3|105358.3|41
1726839370000|2024-09-20 13:36:10|105385.3|105360.3|105388.3|105363.3|105396.6|105371.6|105383.6|105358.6|31
1726839380000|2024-09-20 13:36:20|105385.9|105360.9|105383.1|105358.1|105388|105363|105383.1|105358.1|24
1726839390000|2024-09-20 13:36:30|105383.3|105358.3|105400.1|105375.1|105400.1|105375.1|105382.1|105357.1|37
1726839400000|2024-09-20 13:36:40|105400.3|105375.3|105400.3|105375.3|105400.8|105375.8|105397.8|105372.8|34
1726839410000|2024-09-20 13:36:50|105401.1|105376.1|105430|105405|105430.1|105405.1|105401.1|105376.1|38
1726839420000|2024-09-20 13:37:00|105434.4|105409.4|105426|105401|105441|105416|105426|105401|41
1726839430000|2024-09-20 13:37:10|105425.9|105400.9|105407.6|105382.6|105425.9|105400.9|105407.6|105382.6|42
1726839440000|2024-09-20 13:37:20|105407.4|105382.4|105398.2|105373.2|105407.4|105382.4|105396.9|105371.9|39
1726839450000|2024-09-20 13:37:30|105399.1|105374.1|105391|105366|105399.1|105374.1|105383.9|105358.9|41
1726839460000|2024-09-20 13:37:40|105392.6|105367.6|105381.5|105356.5|105395.4|105370.4|105378.2|105353.2|40
1726839470000|2024-09-20 13:37:50|105378.9|105353.9|105397.8|105347.8|105397.8|105358.6|105364.9|105339.9|46
1726839480000|2024-09-20 13:38:00|105403.2|105353.2|105401.1|105351.1|105416.5|105366.5|105399.3|105349.3|46
1726839490000|2024-09-20 13:38:10|105390.7|105365.7|105398.8|105373.8|105402.9|105377.9|105390.5|105365.5|35
1726839500000|2024-09-20 13:38:20|105398.6|105373.6|105395.2|105345.2|105403.1|105378.1|105389.6|105345.2|56
1726839510000|2024-09-20 13:38:30|105395.1|105345.1|105386.9|105336.9|105395.1|105345.1|105386.4|105336.4|34
1726839520000|2024-09-20 13:38:40|105387|105337|105372.3|105347.3|105387|105347.3|105360|105335|38
1726839530000|2024-09-20 13:38:50|105372.7|105347.7|105372.2|105347.2|105375.2|105350.2|105368.6|105343.6|31
1726839540000|2024-09-20 13:39:00|105369.3|105344.3|105358.1|105333.1|105369.3|105344.3|105354.9|105329.9|38
1726839550000|2024-09-20 13:39:10|105358.2|105333.2|105348.3|105323.3|105358.5|105333.5|105346.9|105321.9|33
1726839560000|2024-09-20 13:39:20|105349.3|105324.3|105349.3|105324.3|105354|105329|105346.9|105321.9|44
1726839570000|2024-09-20 13:39:30|105346.3|105321.3|105331.7|105306.7|105346.3|105321.3|105331.7|105306.7|48
1726839580000|2024-09-20 13:39:40|105331.8|105306.8|105341.4|105316.4|105347.7|105322.7|105331.2|105306.2|44
1726839590000|2024-09-20 13:39:50|105343.7|105318.7|105322.7|105297.7|105343.7|105318.7|105319.9|105294.9|39
1726839600000|2024-09-20 13:40:00|105322.5|105297.5|105323.7|105298.7|105323.9|105298.9|105320.8|105295.8|36
1726839610000|2024-09-20 13:40:10|105322.8|105297.8|105344.8|105319.8|105346.1|105321.1|105322.1|105297.1|39
1726839620000|2024-09-20 13:40:20|105344.6|105319.6|105325.9|105300.9|105345.6|105320.6|105325.6|105300.6|36
1726839630000|2024-09-20 13:40:30|105325.7|105300.7|105349.1|105324.1|105351.9|105326.9|105325.4|105300.4|39
1726839640000|2024-09-20 13:40:40|105348.9|105323.9|105342.9|105317.9|105348.9|105323.9|105342.2|105317.2|32
1726839650000|2024-09-20 13:40:50|105342.7|105317.7|105351.4|105326.4|105353.4|105328.4|105342.3|105317.3|24
1726839660000|2024-09-20 13:41:00|105351.6|105326.6|105349.1|105324.1|105353.1|105328.1|105349.1|105324.1|35
1726839670000|2024-09-20 13:41:10|105349.4|105324.4|105353.5|105328.5|105353.5|105328.5|105342.1|105317.1|35
1726839680000|2024-09-20 13:41:20|105354.5|105329.5|105354.5|105329.5|105370.3|105345.3|105352.9|105327.9|46
1726839690000|2024-09-20 13:41:30|105354.3|105329.3|105348|105323|105358|105333|105347.2|105322.2|37
1726839700000|2024-09-20 13:41:40|105348.3|105323.3|105351.2|105326.2|105355.4|105330.4|105347.8|105322.8|36
1726839710000|2024-09-20 13:41:50|105352.1|105327.1|105345.1|105320.1|105352.3|105327.3|105343.4|105318.4|39
1726839720000|2024-09-20 13:42:00|105344.8|105319.8|105347.9|105322.9|105348.1|105323.1|105344.1|105319.1|32
1726839730000|2024-09-20 13:42:10|105348|105323|105345.7|105320.7|105350|105325|105345|105320|36
1726839740000|2024-09-20 13:42:20|105345.5|105320.5|105329.1|105304.1|105346.3|105321.3|105329.1|105304.1|29
1726839750000|2024-09-20 13:42:30|105328.9|105303.9|105342.5|105317.5|105345.6|105320.6|105328.9|105303.9|40
1726839760000|2024-09-20 13:42:40|105342.2|105317.2|105340.8|105315.8|105342.2|105317.2|105339.8|105314.8|23
1726839770000|2024-09-20 13:42:50|105342.3|105317.3|105332.3|105307.3|105344.8|105319.8|105332|105307|35
1726839780000|2024-09-20 13:43:00|105332.6|105307.6|105347.4|105322.4|105351.6|105326.6|105332.6|105307.6|37
1726839790000|2024-09-20 13:43:10|105347.3|105322.3|105360.8|105335.8|105361.6|105336.6|105347.3|105322.3|39
1726839800000|2024-09-20 13:43:20|105360.5|105335.5|105359.1|105334.1|105370.3|105345.3|105358.4|105333.4|45
1726839810000|2024-09-20 13:43:30|105358.6|105333.6|105376.8|105351.8|105377.7|105352.7|105358.3|105333.3|33
1726839820000|2024-09-20 13:43:40|105375.8|105350.8|105374.3|105349.3|105376.8|105351.8|105372.7|105347.7|23
1726839830000|2024-09-20 13:43:50|105374.4|105349.4|105413.6|105363.6|105418.5|105376.2|105374.4|105349.4|66
1726839840000|2024-09-20 13:44:00|105413.1|105363.1|105444.2|105394.2|105450.9|105400.9|105401.3|105362.6|43
1726839850000|2024-09-20 13:44:10|105444.4|105394.4|105453.5|105403.5|105455.1|105405.1|105444.3|105394.3|45
1726839860000|2024-09-20 13:44:20|105453.4|105403.4|105464.7|105414.7|105464.9|105414.9|105452.7|105402.7|35
1726839870000|2024-09-20 13:44:30|105464.9|105414.9|105474.3|105424.3|105474.4|105424.4|105464.9|105414.9|22
1726839880000|2024-09-20 13:44:40|105474.5|105424.5|105464.8|105414.8|105474.5|105424.5|105463.2|105413.2|40
1726839890000|2024-09-20 13:44:50|105464.6|105414.6|105445.4|105420.4|105464.8|105425.1|105445|105410.7|40
1726839900000|2024-09-20 13:45:00|105445.5|105420.5|105442.7|105417.7|105445.5|105420.5|105441.6|105416.6|45
1726839910000|2024-09-20 13:45:10|105443|105418|105445.4|105420.4|105447.7|105422.7|105443|105418|24
1726839920000|2024-09-20 13:45:20|105445.5|105420.5|105452.4|105427.4|105452.4|105427.4|105445.5|105420.5|39
1726839930000|2024-09-20 13:45:30|105453|105428|105448|105423|105455.5|105430.5|105447.5|105422.5|33
1726839940000|2024-09-20 13:45:40|105447.8|105422.8|105445.2|105420.2|105447.8|105422.8|105442.9|105417.9|35
1726839950000|2024-09-20 13:45:50|105445.3|105420.3|105449.9|105424.9|105455.2|105430.2|105445.3|105420.3|43
1726839960000|2024-09-20 13:46:00|105448.9|105423.9|105454.1|105429.1|105454.1|105429.1|105447.5|105422.5|30
1726839970000|2024-09-20 13:46:10|105453.9|105428.9|105433.5|105408.5|105453.9|105428.9|105433.5|105408.5|35
1726839980000|2024-09-20 13:46:20|105430.6|105405.6|105434.7|105409.7|105435.8|105410.8|105430.6|105405.6|36
1726839990000|2024-09-20 13:46:30|105434.8|105409.8|105432.8|105407.8|105435.1|105410.1|105429.6|105404.6|37
1726840000000|2024-09-20 13:46:40|105433.1|105408.1|105439|105414|105439.9|105414.9|105429.5|105404.5|50
1726840010000|2024-09-20 13:46:50|105438.7|105413.7|105447.3|105422.3|105455.1|105430.1|105438.7|105413.7|30
1726840020000|2024-09-20 13:47:00|105447|105422|105435.5|105410.5|105448|105423|105432.4|105407.4|35
1726840030000|2024-09-20 13:47:10|105435.3|105410.3|105438.3|105413.3|105439.3|105414.3|105435.3|105410.3|25
1726840040000|2024-09-20 13:47:20|105438.6|105413.6|105443.4|105418.4|105448.2|105423.2|105438.6|105413.6|33
1726840050000|2024-09-20 13:47:30|105443.3|105418.3|105439.2|105414.2|105444.1|105419.1|105434.2|105409.2|42
1726840060000|2024-09-20 13:47:40|105439.3|105414.3|105446.3|105421.3|105446.3|105421.3|105437.7|105412.7|19
1726840070000|2024-09-20 13:47:50|105446.5|105421.5|105436.5|105411.5|105454|105429|105436.5|105411.5|31
1726840080000|2024-09-20 13:48:00|105436.3|105411.3|105441.5|105416.5|105441.5|105416.5|105436|105411|22
1726840090000|2024-09-20 13:48:10|105441.3|105416.3|105439.4|105414.4|105442.4|105417.4|105434.6|105409.6|27
1726840100000|2024-09-20 13:48:20|105439.3|105414.3|105441.6|105416.6|105445.2|105420.2|105438.6|105413.6|22
1726840110000|2024-09-20 13:48:30|105441.3|105416.3|105433.8|105408.8|105441.3|105416.3|105433.2|105408.2|23
1726840120000|2024-09-20 13:48:40|105433.9|105408.9|105438.5|105413.5|105439.5|105414.5|105433.9|105408.9|25
1726840130000|2024-09-20 13:48:50|105439.2|105414.2|105435.2|105410.2|105439.2|105414.2|105432.4|105407.4|18
1726840140000|2024-09-20 13:49:00|105435.4|105410.4|105446.1|105421.1|105446.1|105421.1|105428.8|105403.8|35
1726840150000|2024-09-20 13:49:10|105446.4|105421.4|105452.1|105427.1|105452.4|105427.4|105445.6|105420.6|27
1726840160000|2024-09-20 13:49:20|105452.2|105427.2|105453.5|105428.5|105457.6|105432.6|105451.5|105426.5|42
1726840170000|2024-09-20 13:49:30|105453.4|105428.4|105454|105429|105454.2|105429.2|105451.9|105426.9|17
1726840180000|2024-09-20 13:49:40|105453.9|105428.9|105454.1|105429.1|105454.4|105429.4|105452.6|105427.6|16
1726840190000|2024-09-20 13:49:50|105454.2|105429.2|105467.9|105442.9|105467.9|105442.9|105454.2|105429.2|15
1726840200000|2024-09-20 13:50:00|105470.5|105445.5|105465.2|105440.2|105471.9|105446.9|105464.9|105439.9|35
1726840210000|2024-09-20 13:50:10|105463.2|105438.2|105467.7|105442.7|105469.4|105444.4|105454.7|105429.7|24
1726840220000|2024-09-20 13:50:20|105467.6|105442.6|105475.5|105450.5|105477.6|105452.6|105467.4|105442.4|36
1726840230000|2024-09-20 13:50:30|105475.2|105450.2|105483.6|105458.6|105484.5|105459.5|105475.1|105450.1|26
1726840240000|2024-09-20 13:50:40|105484.2|105459.2|105494.3|105469.3|105508.6|105483.6|105481.9|105456.9|46
1726840250000|2024-09-20 13:50:50|105494|105469|105493.4|105468.4|105499.9|105474.9|105492.8|105467.8|41
1726840260000|2024-09-20 13:51:00|105493|105468|105512.9|105487.9|105517|105490.1|105492.6|105466.2|46
1726840270000|2024-09-20 13:51:10|105519.7|105494.7|105526.3|105501.3|105531.8|105506.8|105519.5|105494.5|45
1726840280000|2024-09-20 13:51:20|105526.4|105501.4|105521.2|105496.2|105526.4|105501.4|105521.2|105496.2|18
1726840290000|2024-09-20 13:51:30|105521|105496|105514.4|105489.4|105521|105496|105514.2|105489.2|36
1726840300000|2024-09-20 13:51:40|105514.2|105489.2|105493.5|105468.5|105517.9|105492.9|105492.2|105467.2|43
1726840310000|2024-09-20 13:51:50|105493.6|105468.6|105475.1|105450.1|105495.4|105470.4|105475.1|105450.1|43
1726840320000|2024-09-20 13:52:00|105475.8|105450.8|105473|105448|105476.9|105451.9|105471.5|105446.5|40
1726840330000|2024-09-20 13:52:10|105472.7|105447.7|105476.6|105451.6|105479.5|105454.5|105472.7|105447.7|32
1726840340000|2024-09-20 13:52:20|105476.5|105451.5|105451.9|105401.9|105476.8|105451.8|105436|105398.9|46
1726840350000|2024-09-20 13:52:30|105452.3|105402.3|105459.4|105409.4|105459.4|105409.4|105448.6|105398.6|30
1726840360000|2024-09-20 13:52:40|105459.6|105409.6|105446.7|105396.7|105459.7|105409.7|105446.4|105396.4|26
1726840370000|2024-09-20 13:52:50|105446.5|105396.5|105451.2|105401.2|105453.4|105403.4|105442|105392|34
1726840380000|2024-09-20 13:53:00|105451.6|105401.6|105478.6|105453.6|105480|105455|105450.1|105401.6|50
1726840390000|2024-09-20 13:53:10|105478.7|105453.7|105480|105455|105481.8|105456.8|105476.8|105451.8|34
1726840400000|2024-09-20 13:53:20|105480.1|105455.1|105475.2|105450.2|105480.2|105455.2|105473.1|105448.1|28
1726840410000|2024-09-20 13:53:30|105475|105450|105487.5|105462.5|105487.5|105462.5|105468.8|105443.8|32
1726840420000|2024-09-20 13:53:40|105487.3|105462.3|105486.7|105461.7|105487.4|105462.4|105484.6|105459.6|22
1726840430000|2024-09-20 13:53:50|105487|105462|105482.9|105457.9|105487.3|105462.3|105482.9|105457.9|27
1726840440000|2024-09-20 13:54:00|105482.8|105457.8|105481.9|105456.9|105488.5|105463.5|105481.2|105456.2|38
1726840450000|2024-09-20 13:54:10|105481.5|105456.5|105481.8|105456.8|105483.4|105458.4|105481.2|105456.2|35
1726840460000|2024-09-20 13:54:20|105482|105457|105483.2|105458.2|105485.8|105460.8|105482|105457|28
1726840470000|2024-09-20 13:54:30|105483.3|105458.3|105479.4|105454.4|105483.4|105458.4|105479.2|105454.2|23
1726840480000|2024-09-20 13:54:40|105479.8|105454.8|105469.9|105444.9|105479.8|105454.8|105469.4|105444.4|33
1726840490000|2024-09-20 13:54:50|105469.8|105444.8|105468.8|105443.8|105474.4|105449.4|105467.5|105442.5|30
1726840500000|2024-09-20 13:55:00|105468.7|105443.7|105471.3|105446.3|105471.3|105446.3|105455.7|105430.7|52
1726840510000|2024-09-20 13:55:10|105474.4|105449.4|105486.9|105461.9|105496.5|105471.5|105473.4|105448.4|40
1726840520000|2024-09-20 13:55:20|105487.1|105462.1|105468.6|105443.6|105487.1|105462.1|105468.4|105443.4|35
1726840530000|2024-09-20 13:55:30|105468.3|105443.3|105453.8|105428.8|105468.5|105443.5|105452.6|105427.6|27
1726840540000|2024-09-20 13:55:40|105452.1|105427.1|105445.1|105420.1|105453.8|105428.8|105425.4|105400.4|48
1726840550000|2024-09-20 13:55:50|105445|105420|105438.6|105413.6|105445.4|105420.4|105437.6|105412.6|33
1726840560000|2024-09-20 13:56:00|105438.4|105413.4|105437.9|105412.9|105440.3|105415.3|105435.6|105410.6|38
1726840570000|2024-09-20 13:56:10|105442.9|105417.9|105469.1|105419.1|105474.7|105424.7|105442.9|105413.9|47
1726840580000|2024-09-20 13:56:20|105468|105418|105437|105387|105468|105418|105436.9|105386.9|45
1726840590000|2024-09-20 13:56:30|105436.8|105386.8|105444.8|105394.8|105445.3|105395.3|105435.1|105385.1|49
1726840600000|2024-09-20 13:56:40|105445.5|105395.5|105423.2|105398.2|105445.7|105398.3|105422.2|105377.4|34
1726840610000|2024-09-20 13:56:50|105423|105398|105425.6|105400.6|105426.4|105401.4|105419.7|105394.7|43
1726840620000|2024-09-20 13:57:00|105425.1|105400.1|105429.1|105404.1|105431.1|105406.1|105424.7|105399.7|36
1726840630000|2024-09-20 13:57:10|105429|105404|105441.3|105416.3|105451|105416.3|105428.8|105395.7|31
1726840640000|2024-09-20 13:57:20|105440.7|105415.7|105446.1|105421.1|105446.1|105421.1|105439.8|105414.8|52
1726840650000|2024-09-20 13:57:30|105445.6|105420.6|105472.2|105447.2|105474.9|105449.9|105445.6|105420.6|74
1726840660000|2024-09-20 13:57:40|105466.9|105441.9|105474.6|105449.6|105476.2|105451.2|105466.9|105441.9|70
1726840670000|2024-09-20 13:57:50|105472|105447|105479.3|105454.3|105480.3|105455.3|105470.7|105445.7|71
1726840680000|2024-09-20 13:58:00|105476.6|105451.6|105479.1|105454.1|105487.7|105462.7|105473.5|105448.5|69
1726840690000|2024-09-20 13:58:10|105480.6|105455.6|105486|105461|105497.1|105472.1|105480.4|105455.4|55
1726840700000|2024-09-20 13:58:20|105486.1|105461.1|105487.1|105462.1|105494.8|105469.8|105486.1|105461.1|66
1726840710000|2024-09-20 13:58:30|105489|105464|105496.2|105471.2|105497.7|105472.7|105486.9|105461.9|67
1726840720000|2024-09-20 13:58:40|105496.4|105471.4|105481.6|105456.6|105498.5|105473.5|105477|105452|52
1726840730000|2024-09-20 13:58:50|105481.8|105456.8|105478.8|105453.8|105482.7|105457.7|105478.4|105453.4|24
1726840740000|2024-09-20 13:59:00|105478.1|105453.1|105481.8|105456.8|105481.8|105456.8|105478.1|105453.1|23
1726840750000|2024-09-20 13:59:10|105481.6|105456.6|105481.9|105456.9|105482.3|105457.3|105480.8|105455.8|20
1726840760000|2024-09-20 13:59:20|105481.8|105456.8|105485.7|105460.7|105501.7|105476.7|105481.7|105456.7|48
1726840770000|2024-09-20 13:59:30|105485.9|105460.9|105482.8|105457.8|105489|105464|105482.8|105457.8|24
1726840780000|2024-09-20 13:59:40|105482.7|105457.7|105477.4|105427.4|105483|105458|105468.4|105426.8|34
1726840790000|2024-09-20 13:59:50|105478.1|105428.1|105479.4|105429.4|105482.4|105432.4|105478.1|105428.1|27
1726840800000|2024-09-20 14:00:00|105482.9|105432.9|105491.6|105441.6|105494.5|105444.5|105482.6|105432.6|44
1726840810000|2024-09-20 14:00:10|105491.5|105441.5|105498.7|105448.7|105500.5|105450.5|105491.5|105441.5|29
1726840820000|2024-09-20 14:00:20|105498.8|105448.8|105505.7|105455.7|105505.7|105455.7|105498.6|105448.6|28
1726840830000|2024-09-20 14:00:30|105503.1|105453.1|105560|105510|105569|105519|105503.1|105453.1|69
1726840840000|2024-09-20 14:00:40|105557.7|105507.7|105572|105522|105580.4|105530.4|105545.1|105495.1|71
1726840850000|2024-09-20 14:00:50|105574.6|105524.6|105601.5|105551.5|105603.9|105553.9|105568.3|105518.3|58
1726840860000|2024-09-20 14:01:00|105601.2|105551.2|105612.1|105562.1|105618|105568|105599.8|105549.8|58
1726840870000|2024-09-20 14:01:10|105613|105563|105617.4|105567.4|105617.4|105567.4|105600.7|105550.7|46
1726840880000|2024-09-20 14:01:20|105609.2|105559.2|105569.8|105519.8|105609.2|105559.2|105557.3|105507.3|67
1726840890000|2024-09-20 14:01:30|105571.6|105521.6|105561.1|105511.1|105575|105525|105561.1|105511.1|64
1726840900000|2024-09-20 14:01:40|105560.1|105510.1|105546.6|105496.6|105560.1|105510.1|105546.5|105496.5|42
1726840910000|2024-09-20 14:01:50|105546.3|105496.3|105550.6|105500.6|105554|105504|105545.4|105495.4|37
1726840920000|2024-09-20 14:02:00|105548.1|105498.1|105544.2|105494.2|105550.6|105500.6|105524.6|105474.6|66
1726840930000|2024-09-20 14:02:10|105545.6|105495.6|105555.5|105505.5|105556.5|105506.5|105544|105494|60
1726840940000|2024-09-20 14:02:20|105555.7|105505.7|105562.6|105512.6|105565.3|105515.3|105553.8|105503.8|43
1726840950000|2024-09-20 14:02:30|105563.1|105513.1|105557.7|105507.7|105573.8|105523.8|105555.5|105505.5|58
1726840960000|2024-09-20 14:02:40|105555.6|105505.6|105566.7|105516.7|105572.5|105522.5|105555.3|105505.3|54
1726840970000|2024-09-20 14:02:50|105565.5|105515.5|105568.8|105518.8|105572.3|105522.3|105561.2|105511.2|70
1726840980000|2024-09-20 14:03:00|105569.9|105519.9|105587.6|105537.6|105590.1|105540.1|105567.5|105517.5|60
1726840990000|2024-09-20 14:03:10|105587.4|105537.4|105588.1|105538.1|105592.9|105542.9|105586.1|105536.1|52
1726841000000|2024-09-20 14:03:20|105584.9|105534.9|105556.6|105506.6|105584.9|105534.9|105556.3|105506.3|61
1726841010000|2024-09-20 14:03:30|105555.1|105505.1|105561.4|105511.4|105568|105518|105555.1|105505.1|57
1726841020000|2024-09-20 14:03:40|105562.4|105512.4|105554.2|105504.2|105562.7|105512.7|105553.7|105503.7|49
1726841030000|2024-09-20 14:03:50|105555.1|105505.1|105553.2|105503.2|105555.1|105505.1|105531.1|105481.1|53
1726841040000|2024-09-20 14:04:00|105553.6|105503.6|105548.2|105498.2|105554.3|105504.3|105543|105493|54
1726841050000|2024-09-20 14:04:10|105551.4|105501.4|105559|105509|105561|105511|105551.1|105501.1|51
1726841060000|2024-09-20 14:04:20|105558.4|105508.4|105553.9|105503.9|105559.2|105509.2|105553.9|105503.9|45
1726841070000|2024-09-20 14:04:30|105554.2|105504.2|105549.6|105499.6|105556.8|105506.8|105549.6|105499.6|23
1726841080000|2024-09-20 14:04:40|105549.8|105499.8|105550.1|105500.1|105554.1|105504.1|105548.1|105498.1|27
1726841090000|2024-09-20 14:04:50|105550.3|105500.3|105547.6|105497.6|105556.3|105506.3|105547.6|105497.6|39
1726841100000|2024-09-20 14:05:00|105549.9|105499.9|105541.5|105491.5|105557|105507|105541.2|105491.2|51
1726841110000|2024-09-20 14:05:10|105539.6|105489.6|105521.5|105471.5|105541|105491|105519.5|105469.5|44
1726841120000|2024-09-20 14:05:20|105521.7|105471.7|105528.7|105478.7|105529.4|105479.4|105519.6|105469.6|43
1726841130000|2024-09-20 14:05:30|105528.3|105478.3|105545|105495|105546.3|105496.3|105523|105473|52
1726841140000|2024-09-20 14:05:40|105545.3|105495.3|105560.8|105510.8|105560.8|105510.8|105544.6|105494.6|39
1726841150000|2024-09-20 14:05:50|105560.1|105510.1|105556.1|105506.1|105560.1|105510.1|105556|105506|22
1726841160000|2024-09-20 14:06:00|105556.5|105506.5|105570|105520|105570|105520|105553.8|105503.8|41
1726841170000|2024-09-20 14:06:10|105579.1|105529.1|105552.4|105502.4|105582.5|105532.5|105551.9|105501.9|51
1726841180000|2024-09-20 14:06:20|105551.9|105501.9|105552.4|105502.4|105553.9|105503.9|105550|105500|46
1726841190000|2024-09-20 14:06:30|105551.9|105501.9|105574.1|105524.1|105574.1|105524.1|105551.9|105501.9|55
1726841200000|2024-09-20 14:06:40|105573.7|105523.7|105566.1|105516.1|105582.6|105532.6|105564.1|105514.1|47
1726841210000|2024-09-20 14:06:50|105562.9|105512.9|105576|105526|105576|105526|105557.1|105507.1|54
1726841220000|2024-09-20 14:07:00|105577.2|105527.2|105566.6|105516.6|105580|105530|105564.8|105514.8|30
1726841230000|2024-09-20 14:07:10|105566.4|105516.4|105558.3|105508.3|105566.4|105516.4|105558.3|105508.3|45
1726841240000|2024-09-20 14:07:20|105558.5|105508.5|105567.1|105517.1|105571.2|105521.2|105557.9|105507.9|36
1726841250000|2024-09-20 14:07:30|105567|105517|105559.9|105509.9|105567.1|105517.1|105559.4|105509.4|51
1726841260000|2024-09-20 14:07:40|105560.1|105510.1|105527.4|105477.4|105560.4|105510.4|105525|105475|58
1726841270000|2024-09-20 14:07:50|105527.7|105477.7|105509.8|105484.8|105528.1|105488.6|105508|105473.6|35
1726841280000|2024-09-20 14:08:00|105509.9|105484.9|105503|105478|105512.7|105487.7|105500.5|105475.5|44
1726841290000|2024-09-20 14:08:10|105502.9|105477.9|105516|105466|105520.2|105480.6|105502.6|105466|32
1726841300000|2024-09-20 14:08:20|105516.1|105466.1|105515.9|105465.9|105516.1|105466.1|105508.6|105458.6|29
1726841310000|2024-09-20 14:08:30|105516|105466|105510|105460|105516.3|105466.3|105510|105460|27
1726841320000|2024-09-20 14:08:40|105510.5|105460.5|105508.2|105458.2|105515.3|105465.3|105508.2|105458.2|38
1726841330000|2024-09-20 14:08:50|105507.9|105457.9|105479.8|105429.8|105511|105461|105472.6|105422.6|49
1726841340000|2024-09-20 14:09:00|105480.5|105430.5|105490.4|105440.4|105491.9|105441.9|105480.5|105430.5|48
1726841350000|2024-09-20 14:09:10|105491.1|105441.1|105487.2|105437.2|105501.1|105451.1|105487.2|105437.2|36
1726841360000|2024-09-20 14:09:20|105486.9|105436.9|105475.4|105425.4|105487.8|105437.8|105470.1|105420.1|51
1726841370000|2024-09-20 14:09:30|105475.3|105425.3|105469.2|105419.2|105475.8|105425.8|105467.3|105417.3|42
1726841380000|2024-09-20 14:09:40|105469.4|105419.4|105478.1|105428.1|105479.1|105429.1|105468.8|105418.8|36
1726841390000|2024-09-20 14:09:50|105477.8|105427.8|105494.4|105444.4|105502.5|105452.5|105477.4|105427.4|50
1726841400000|2024-09-20 14:10:00|105494.7|105444.7|105488.8|105438.8|105497.4|105447.4|105478.2|105428.2|49
1726841410000|2024-09-20 14:10:10|105487.7|105437.7|105499.5|105449.5|105502.4|105452.4|105487.7|105437.7|44
1726841420000|2024-09-20 14:10:20|105499.3|105449.3|105497.8|105447.8|105511.7|105461.7|105497.8|105447.8|58
1726841430000|2024-09-20 14:10:30|105497.5|105447.5|105508.7|105458.7|105508.7|105458.7|105495.3|105445.3|57
1726841440000|2024-09-20 14:10:40|105509|105459|105525.8|105475.8|105532.8|105482.8|105508.6|105458.6|45
1726841450000|2024-09-20 14:10:50|105525.4|105475.4|105522.8|105472.8|105528.1|105478.1|105522.8|105472.8|35
1726841460000|2024-09-20 14:11:00|105523|105473|105519.9|105469.9|105524|105474|105515.8|105465.8|49
1726841470000|2024-09-20 14:11:10|105519.8|105469.8|105514.3|105464.3|105520.7|105470.7|105514.3|105464.3|35
1726841480000|2024-09-20 14:11:20|105516.1|105466.1|105523.2|105473.2|105524.4|105474.4|105515.1|105465.1|31
1726841490000|2024-09-20 14:11:30|105523|105473|105522|105472|105524.9|105474.9|105518.4|105468.4|37
1726841500000|2024-09-20 14:11:40|105522.4|105472.4|105518.5|105468.5|105522.7|105472.7|105518.3|105468.3|29
1726841510000|2024-09-20 14:11:50|105518.4|105468.4|105527.4|105477.4|105531.3|105481.3|105512.6|105462.6|36
1726841520000|2024-09-20 14:12:00|105527|105477|105528.4|105478.4|105529.9|105479.9|105524.8|105474.8|45
1726841530000|2024-09-20 14:12:10|105528.6|105478.6|105508.3|105458.3|105529.1|105479.1|105507.7|105457.7|51
1726841540000|2024-09-20 14:12:20|105507.5|105457.5|105527.5|105477.5|105527.5|105477.5|105501.5|105451.5|43
1726841550000|2024-09-20 14:12:30|105531.5|105481.5|105529.9|105479.9|105532.5|105482.5|105521.8|105471.8|41
1726841560000|2024-09-20 14:12:40|105530|105480|105545.5|105495.5|105545.5|105495.5|105530|105480|38
1726841570000|2024-09-20 14:12:50|105545.8|105495.8|105551.9|105501.9|105556.5|105506.5|105545.5|105495.5|49
1726841580000|2024-09-20 14:13:00|105552.1|105502.1|105560.9|105510.9|105561.2|105511.2|105551.3|105501.3|40
1726841590000|2024-09-20 14:13:10|105560.2|105510.2|105602.2|105552.2|105604.9|105559.9|105559.9|105509.9|55
1726841600000|2024-09-20 14:13:20|105602.1|105552.1|105606|105556|105611.3|105561.3|105599.5|105549.5|56
1726841610000|2024-09-20 14:13:30|105605.7|105555.7|105592.6|105542.6|105605.7|105555.7|105589.5|105539.5|45
1726841620000|2024-09-20 14:13:40|105592.4|105542.4|105614.7|105564.7|105618.5|105568.5|105592.1|105542.1|53
1726841630000|2024-09-20 14:13:50|105613.1|105563.1|105624.2|105574.2|105624.6|105574.6|105613.1|105563.1|31
1726841640000|2024-09-20 14:14:00|105624.1|105574.1|105635.7|105585.7|105639.1|105589.1|105623.8|105573.8|42
1726841650000|2024-09-20 14:14:10|105636.4|105586.4|105636.3|105586.3|105640.1|105590.1|105632.2|105582.2|42
1726841660000|2024-09-20 14:14:20|105636.6|105586.6|105632|105582|105637|105587|105632|105582|29
1726841670000|2024-09-20 14:14:30|105631.8|105581.8|105639.9|105589.9|105645.6|105595.6|105631|105581|44
1726841680000|2024-09-20 14:14:40|105639.2|105589.2|105643.8|105593.8|105644.9|105594.9|105636.9|105586.9|37
1726841690000|2024-09-20 14:14:50|105643.5|105593.5|105648.6|105598.6|105649.4|105599.4|105640.5|105590.5|43
1726841700000|2024-09-20 14:15:00|105648.3|105598.3|105641.6|105591.6|105648.4|105598.4|105640.9|105590.9|45
1726841710000|2024-09-20 14:15:10|105641.3|105591.3|105647.4|105597.4|105648.1|105598.1|105637.4|105587.4|42
1726841720000|2024-09-20 14:15:20|105647.1|105597.1|105637.2|105587.2|105647.1|105597.1|105637.2|105587.2|48
1726841730000|2024-09-20 14:15:30|105637.3|105587.3|105634.4|105584.4|105637.7|105587.7|105633.1|105583.1|49
1726841740000|2024-09-20 14:15:40|105634.1|105584.1|105630.7|105580.7|105634.1|105584.1|105628.9|105578.9|36
1726841750000|2024-09-20 14:15:50|105632.6|105582.6|105618.1|105593.1|105634.8|105594.3|105615.8|105580.5|43
1726841760000|2024-09-20 14:16:00|105618.2|105593.2|105596.4|105546.4|105618.2|105593.2|105580|105545.8|59
1726841770000|2024-09-20 14:16:10|105596.2|105546.2|105595.6|105545.6|105597.8|105547.8|105590.2|105540.2|56
1726841780000|2024-09-20 14:16:20|105596.9|105546.9|105599.4|105549.4|105602.1|105552.1|105596.6|105546.6|44
1726841790000|2024-09-20 14:16:30|105597|105547|105589.2|105539.2|105597.6|105547.6|105589.2|105539.2|58
1726841800000|2024-09-20 14:16:40|105588.8|105538.8|105587.4|105537.4|105590.4|105540.4|105580.7|105530.7|39
1726841810000|2024-09-20 14:16:50|105588|105538|105591.2|105541.2|105593|105543|105585.1|105535.1|31
1726841820000|2024-09-20 14:17:00|105590.9|105540.9|105586.1|105536.1|105590.9|105540.9|105585.1|105535.1|33
1726841830000|2024-09-20 14:17:10|105585.9|105535.9|105552.1|105502.1|105587.6|105537.6|105551.2|105501.2|31
1726841840000|2024-09-20 14:17:20|105552|105502|105555.1|105505.1|105556.9|105506.9|105552|105502|27
1726841850000|2024-09-20 14:17:30|105555|105505|105555.9|105505.9|105557.1|105507.1|105552.8|105502.8|23
1726841860000|2024-09-20 14:17:40|105555.7|105505.7|105561.3|105511.3|105561.8|105511.8|105555.2|105505.2|29
1726841870000|2024-09-20 14:17:50|105561.5|105511.5|105559.7|105509.7|105566.2|105516.2|105559.7|105509.7|22
1726841880000|2024-09-20 14:18:00|105559.9|105509.9|105539.5|105489.5|105560.8|105510.8|105539.3|105489.3|35
1726841890000|2024-09-20 14:18:10|105539.4|105489.4|105538.3|105488.3|105544.7|105494.7|105538.3|105488.3|32
1726841900000|2024-09-20 14:18:20|105538.5|105488.5|105534.9|105484.9|105541.1|105491.1|105534.9|105484.9|14
1726841910000|2024-09-20 14:18:30|105534.7|105484.7|105544|105494|105544.4|105494.4|105534.7|105484.7|30
1726841920000|2024-09-20 14:18:40|105542.8|105492.8|105543.6|105493.6|105543.6|105493.6|105542.4|105492.4|20
1726841930000|2024-09-20 14:18:50|105543.7|105493.7|105549.4|105499.4|105551.9|105501.9|105543.5|105493.5|39
1726841940000|2024-09-20 14:19:00|105549.6|105499.6|105560.4|105510.4|105564.2|105514.2|105549.6|105499.6|44
1726841950000|2024-09-20 14:19:10|105559.9|105509.9|105565.8|105515.8|105570|105520|105559.9|105509.9|37
1726841960000|2024-09-20 14:19:20|105565|105515|105564|105514|105565|105515|105561.3|105511.3|34
1726841970000|2024-09-20 14:19:30|105563.5|105513.5|105569|105519|105570.1|105520.1|105563.3|105513.3|25
1726841980000|2024-09-20 14:19:40|105569.6|105519.6|105567.9|105517.9|105569.6|105519.6|105566.8|105516.8|21
1726841990000|2024-09-20 14:19:50|105568|105518|105572.6|105522.6|105572.6|105522.6|105563.2|105513.2|34
1726842000000|2024-09-20 14:20:00|105570.5|105520.5|105560.5|105510.5|105570.8|105520.8|105559.8|105509.8|45
1726842010000|2024-09-20 14:20:10|105560.7|105510.7|105569.9|105519.9|105570.7|105520.7|105560.6|105510.6|42
1726842020000|2024-09-20 14:20:20|105572.2|105522.2|105569.5|105519.5|105576.1|105526.1|105567.2|105517.2|47
1726842030000|2024-09-20 14:20:30|105569.1|105519.1|105568.6|105518.6|105573.5|105523.5|105568.6|105518.6|31
1726842040000|2024-09-20 14:20:40|105568.3|105518.3|105566.4|105516.4|105570.5|105520.5|105564.2|105514.2|39
1726842050000|2024-09-20 14:20:50|105567.5|105517.5|105583.7|105533.7|105592.3|105542.3|105566.6|105516.6|54
1726842060000|2024-09-20 14:21:00|105583.2|105533.2|105590.6|105540.6|105591.7|105541.7|105581.8|105531.8|52
1726842070000|2024-09-20 14:21:10|105590.4|105540.4|105590.8|105540.8|105593.1|105543.1|105590.2|105540.2|34
1726842080000|2024-09-20 14:21:20|105590.9|105540.9|105589.5|105539.5|105590.9|105540.9|105585.2|105535.2|37
1726842090000|2024-09-20 14:21:30|105588.9|105538.9|105595.7|105545.7|105596.6|105546.6|105588.7|105538.7|35
1726842100000|2024-09-20 14:21:40|105595.9|105545.9|105601.7|105551.7|105601.7|105551.7|105588.3|105538.3|45
1726842110000|2024-09-20 14:21:50|105600.6|105550.6|105606.6|105556.6|105607.1|105557.1|105599.7|105549.7|42
1726842120000|2024-09-20 14:22:00|105606.5|105556.5|105610.2|105560.2|105610.2|105560.2|105605.5|105555.5|27
1726842130000|2024-09-20 14:22:10|105609.7|105559.7|105581.8|105556.8|105610.8|105560.8|105579.9|105551.3|43
1726842140000|2024-09-20 14:22:20|105581.7|105556.7|105572.7|105547.7|105582.4|105557.4|105559.3|105534.3|36
1726842150000|2024-09-20 14:22:30|105572.9|105547.9|105579.7|105554.7|105580.9|105555.9|105572.9|105547.9|29
1726842160000|2024-09-20 14:22:40|105579.8|105554.8|105569.4|105544.4|105579.8|105554.8|105568.9|105543.9|28
1726842170000|2024-09-20 14:22:50|105569.5|105544.5|105574.4|105549.4|105574.4|105549.4|105565.3|105540.3|33
1726842180000|2024-09-20 14:23:00|105574.9|105549.9|105587.7|105537.7|105590.8|105555.6|105574.9|105537.7|37
1726842190000|2024-09-20 14:23:10|105587.6|105537.6|105597.5|105547.5|105601.3|105551.3|105587.6|105537.6|42
1726842200000|2024-09-20 14:23:20|105598.2|105548.2|105595.3|105545.3|105598.2|105548.2|105588.6|105538.6|27
1726842210000|2024-09-20 14:23:30|105595.5|105545.5|105597.5|105547.5|105597.8|105547.8|105595.4|105545.4|23
1726842220000|2024-09-20 14:23:40|105597.8|105547.8|105602.6|105552.6|105605.2|105555.2|105596.5|105546.5|31
1726842230000|2024-09-20 14:23:50|105602.3|105552.3|105606.3|105556.3|105607.6|105557.6|105601.8|105551.8|38
1726842240000|2024-09-20 14:24:00|105606.8|105556.8|105613|105563|105613.5|105563.5|105606.8|105556.8|40
1726842250000|2024-09-20 14:24:10|105614|105564|105613.6|105563.6|105614|105564|105611.5|105561.5|33
1726842260000|2024-09-20 14:24:20|105614|105564|105617.6|105567.6|105624.8|105574.8|105614|105564|38
1726842270000|2024-09-20 14:24:30|105617.4|105567.4|105625.7|105575.7|105625.7|105575.7|105612.5|105562.5|40
1726842280000|2024-09-20 14:24:40|105627.3|105577.3|105621.6|105571.6|105628.5|105578.5|105621.6|105571.6|34
1726842290000|2024-09-20 14:24:50|105621.7|105571.7|105620.7|105570.7|105623.3|105573.3|105619.7|105569.7|24
1726842300000|2024-09-20 14:25:00|105621|105571|105613.1|105563.1|105626.4|105576.4|105611.8|105561.8|38
1726842310000|2024-09-20 14:25:10|105612.9|105562.9|105612.5|105562.5|105613.5|105563.5|105610.3|105560.3|26
1726842320000|2024-09-20 14:25:20|105612.8|105562.8|105598.6|105573.6|105617.4|105573.6|105596.3|105562.7|31
1726842330000|2024-09-20 14:25:30|105598.8|105573.8|105598|105573|105599.3|105574.3|105598|105573|19
1726842340000|2024-09-20 14:25:40|105597.8|105572.8|105591.8|105541.8|105600.1|105572.8|105589.8|105540.4|44
1726842350000|2024-09-20 14:25:50|105591.3|105541.3|105587.3|105537.3|105591.3|105541.3|105583.6|105533.6|20
1726842360000|2024-09-20 14:26:00|105587|105537|105588.8|105563.8|105590.3|105565.3|105581.6|105535.3|34
1726842370000|2024-09-20 14:26:10|105588.7|105563.7|105595.6|105570.6|105598.3|105573.3|105588.6|105563.6|33
1726842380000|2024-09-20 14:26:20|105595.3|105570.3|105584.5|105559.5|105595.3|105570.3|105584.5|105559.5|38
1726842390000|2024-09-20 14:26:30|105584.1|105559.1|105582.8|105557.8|105584.6|105559.6|105582.8|105557.8|36
1726842400000|2024-09-20 14:26:40|105582.6|105557.6|105567.3|105517.3|105582.6|105557.6|105552.2|105511.3|35
1726842410000|2024-09-20 14:26:50|105567|105517|105579.1|105554.1|105579.1|105554.1|105557.6|105515.6|30
1726842420000|2024-09-20 14:27:00|105578.9|105553.9|105556.5|105531.5|105580.6|105555.6|105556.3|105523.2|37
1726842430000|2024-09-20 14:27:10|105557.7|105532.7|105553.2|105528.2|105560.6|105535.6|105553.2|105528.2|40
1726842440000|2024-09-20 14:27:20|105553.1|105528.1|105543.2|105518.2|105553.1|105528.1|105543.1|105518.1|34
1726842450000|2024-09-20 14:27:30|105543|105518|105545.8|105520.8|105546.5|105521.5|105526.7|105501.7|47
1726842460000|2024-09-20 14:27:40|105546.3|105521.3|105545.1|105520.1|105546.3|105521.3|105541.9|105516.9|31
1726842470000|2024-09-20 14:27:50|105546.3|105521.3|105549.7|105499.7|105556|105521.5|105544.5|105498.2|32
1726842480000|2024-09-20 14:28:00|105549.6|105499.6|105551.7|105501.7|105553.6|105503.6|105549.3|105499.3|32
1726842490000|2024-09-20 14:28:10|105552.1|105502.1|105548|105498|105552.1|105502.1|105546.8|105496.8|31
1726842500000|2024-09-20 14:28:20|105548.1|105498.1|105562.5|105512.5|105563.1|105513.1|105548.1|105498.1|37
1726842510000|2024-09-20 14:28:30|105562|105512|105555.5|105505.5|105562|105512|105554.9|105504.9|32
1726842520000|2024-09-20 14:28:40|105555.3|105505.3|105552.8|105502.8|105557.4|105507.4|105552.7|105502.7|25
1726842530000|2024-09-20 14:28:50|105552.6|105502.6|105552.3|105502.3|105553.7|105503.7|105552.3|105502.3|22
1726842540000|2024-09-20 14:29:00|105551.4|105501.4|105577|105527|105579.5|105529.5|105551.2|105501.2|46
1726842550000|2024-09-20 14:29:10|105575.9|105525.9|105548.4|105523.4|105577.3|105529.9|105548|105517.8|37
1726842560000|2024-09-20 14:29:20|105548.7|105523.7|105553.3|105503.3|105553.3|105524.2|105541.8|105503.3|22
1726842570000|2024-09-20 14:29:30|105553.2|105503.2|105550.1|105500.1|105553.6|105503.6|105547.1|105497.1|38
1726842580000|2024-09-20 14:29:40|105549.8|105499.8|105547.1|105497.1|105552.1|105502.1|105546.9|105496.9|24
1726842590000|2024-09-20 14:29:50|105547|105497|105547.5|105497.5|105552.2|105502.2|105545.4|105495.4|41
1726842600000|2024-09-20 14:30:00|105547.6|105497.6|105542.8|105492.8|105551.5|105501.5|105541.9|105491.9|34
1726842610000|2024-09-20 14:30:10|105543.7|105493.7|105569.7|105519.7|105570|105520|105540.2|105490.2|36
1726842620000|2024-09-20 14:30:20|105569.6|105519.6|105564.3|105514.3|105570.5|105520.5|105562.1|105512.1|43
1726842630000|2024-09-20 14:30:30|105564.1|105514.1|105560|105510|105564.1|105514.1|105559.8|105509.8|27
1726842640000|2024-09-20 14:30:40|105560.1|105510.1|105508.6|105483.6|105560.8|105510.8|105508.6|105483.6|31
1726842650000|2024-09-20 14:30:50|105508.9|105483.9|105520.9|105470.9|105525.7|105484.9|105508.1|105470.9|34
1726842660000|2024-09-20 14:31:00|105521|105471|105532.7|105482.7|105538.9|105488.9|105516.4|105466.4|39
1726842670000|2024-09-20 14:31:10|105533.3|105483.3|105519.4|105469.4|105534.1|105484.1|105519.3|105469.3|41
1726842680000|2024-09-20 14:31:20|105519.5|105469.5|105518.5|105468.5|105522|105472|105516.6|105466.6|34
1726842690000|2024-09-20 14:31:30|105518.7|105468.7|105503|105453|105518.7|105468.7|105499.2|105449.2|40
1726842700000|2024-09-20 14:31:40|105504.3|105454.3|105513.9|105463.9|105518.3|105468.3|105504.3|105454.3|40
1726842710000|2024-09-20 14:31:50|105513.8|105463.8|105502.9|105452.9|105513.8|105463.8|105502.9|105452.9|38
1726842720000|2024-09-20 14:32:00|105503.9|105453.9|105505|105455|105505.6|105455.6|105502|105452|45
1726842730000|2024-09-20 14:32:10|105504.8|105454.8|105492.7|105442.7|105504.8|105454.8|105487.3|105437.3|40
1726842740000|2024-09-20 14:32:20|105494|105444|105493.3|105443.3|105495.5|105445.5|105489.3|105439.3|31
1726842750000|2024-09-20 14:32:30|105493.2|105443.2|105489.8|105439.8|105493.2|105443.2|105488.3|105438.3|31
1726842760000|2024-09-20 14:32:40|105490.2|105440.2|105497.6|105447.6|105497.6|105447.6|105489.9|105439.9|23
1726842770000|2024-09-20 14:32:50|105497.7|105447.7|105510.4|105460.4|105511.4|105461.4|105491.8|105441.8|34
1726842780000|2024-09-20 14:33:00|105511|105461|105522.1|105472.1|105524.1|105474.1|105510.5|105460.5|34
1726842790000|2024-09-20 14:33:10|105522.5|105472.5|105520|105470|105523.1|105473.1|105519.7|105469.7|26
1726842800000|2024-09-20 14:33:20|105520.1|105470.1|105531.9|105481.9|105531.9|105481.9|105520.1|105470.1|42
1726842810000|2024-09-20 14:33:30|105532.2|105482.2|105519.9|105469.9|105532.3|105482.3|105519.7|105469.7|30
1726842820000|2024-09-20 14:33:40|105519.4|105469.4|105517.3|105467.3|105522.7|105472.7|105507.6|105457.6|43
1726842830000|2024-09-20 14:33:50|105517.4|105467.4|105502|105452|105517.4|105467.4|105499.9|105449.9|43
1726842840000|2024-09-20 14:34:00|105503.6|105453.6|105505.9|105455.9|105510.6|105460.6|105501.6|105451.6|52
1726842850000|2024-09-20 14:34:10|105505.8|105455.8|105494.8|105444.8|105505.8|105455.8|105492.7|105442.7|34
1726842860000|2024-09-20 14:34:20|105495.4|105445.4|105503.1|105453.1|105506|105456|105494.4|105444.4|32
1726842870000|2024-09-20 14:34:30|105502.9|105452.9|105505.9|105455.9|105506.4|105456.4|105502|105452|27
1726842880000|2024-09-20 14:34:40|105506.9|105456.9|105518.2|105468.2|105521.2|105471.2|105506.9|105456.9|42
1726842890000|2024-09-20 14:34:50|105519.2|105469.2|105533.8|105483.8|105533.8|105483.8|105519|105469|32
1726842900000|2024-09-20 14:35:00|105534.1|105484.1|105525.3|105475.3|105534.1|105484.1|105525.3|105475.3|42
1726842910000|2024-09-20 14:35:10|105526.4|105476.4|105524.6|105474.6|105526.4|105476.4|105515.1|105465.1|38
1726842920000|2024-09-20 14:35:20|105524.7|105474.7|105515.4|105465.4|105526.3|105476.3|105513.1|105463.1|48
1726842930000|2024-09-20 14:35:30|105515.7|105465.7|105511.3|105461.3|105517|105467|105510.1|105460.1|46
1726842940000|2024-09-20 14:35:40|105510.9|105460.9|105508.4|105458.4|105510.9|105460.9|105507.2|105457.2|34
1726842950000|2024-09-20 14:35:50|105508.6|105458.6|105514.7|105464.7|105514.7|105464.7|105508.6|105458.6|32
1726842960000|2024-09-20 14:36:00|105516.7|105466.7|105517.2|105467.2|105522.1|105472.1|105516.3|105466.3|32
1726842970000|2024-09-20 14:36:10|105516.6|105466.6|105513.1|105463.1|105518.2|105477.2|105502.2|105462.2|26
1726842980000|2024-09-20 14:36:20|105513.2|105463.2|105511.7|105461.7|105513.8|105473.5|105498.5|105460|29
1726842990000|2024-09-20 14:36:30|105511.8|105461.8|105500.3|105450.3|105512.5|105462.5|105498.6|105448.6|30
1726843000000|2024-09-20 14:36:40|105499.4|105449.4|105480.1|105430.1|105499.4|105449.4|105480|105430|39
1726843010000|2024-09-20 14:36:50|105480.3|105430.3|105478.5|105428.5|105481.3|105431.3|105477.8|105427.8|30
1726843020000|2024-09-20 14:37:00|105480|105430|105480.8|105430.8|105483.1|105433.1|105480|105430|19
1726843030000|2024-09-20 14:37:10|105480.4|105430.4|105478.4|105428.4|105481.5|105431.5|105476.5|105426.5|31
1726843040000|2024-09-20 14:37:20|105478.3|105428.3|105467.2|105417.2|105479.3|105429.3|105448.6|105398.6|49
1726843050000|2024-09-20 14:37:30|105466.9|105416.9|105461.5|105411.5|105467|105417|105459.2|105409.2|29
1726843060000|2024-09-20 14:37:40|105461.4|105411.4|105465.5|105415.5|105466.4|105416.4|105453.4|105403.4|42
1726843070000|2024-09-20 14:37:50|105463.5|105413.5|105464.9|105414.9|105465.3|105415.3|105463.5|105413.5|15
1726843080000|2024-09-20 14:38:00|105465|105415|105464.2|105414.2|105466.9|105416.9|105464|105414|17
1726843090000|2024-09-20 14:38:10|105463.7|105413.7|105449.8|105399.8|105463.7|105413.7|105447.4|105397.4|47
1726843100000|2024-09-20 14:38:20|105449.9|105399.9|105450.6|105400.6|105452.4|105402.4|105449.8|105399.8|39
1726843110000|2024-09-20 14:38:30|105450.9|105400.9|105454.1|105404.1|105459.7|105419.1|105444.1|105400.9|30
1726843120000|2024-09-20 14:38:40|105454.2|105404.2|105462.3|105412.3|105463|105413|105449.9|105399.9|37
1726843130000|2024-09-20 14:38:50|105462|105412|105464.8|105414.8|105465|105415|105457.4|105407.4|26
1726843140000|2024-09-20 14:39:00|105465|105415|105469.9|105419.9|105469.9|105419.9|105456.9|105406.9|33
1726843150000|2024-09-20 14:39:10|105470|105420|105463.3|105413.3|105470.4|105420.4|105463.3|105413.3|33
1726843160000|2024-09-20 14:39:20|105463.2|105413.2|105470.3|105420.3|105470.3|105420.3|105462.3|105412.3|25
1726843170000|2024-09-20 14:39:30|105469.6|105419.6|105461.6|105411.6|105469.7|105419.7|105460.9|105410.9|31
1726843180000|2024-09-20 14:39:40|105461.2|105411.2|105463.6|105413.6|105463.6|105413.6|105461.2|105411.2|23
1726843190000|2024-09-20 14:39:50|105463.3|105413.3|105457.8|105407.8|105468.6|105418.6|105457.1|105407.1|39
1726843200000|2024-09-20 14:40:00|105459|105409|105443|105418|105465.5|105418|105443|105399.6|45
1726843210000|2024-09-20 14:40:10|105455.3|105405.3|105447.7|105397.7|105455.5|105415.9|105436.7|105397.7|31
1726843220000|2024-09-20 14:40:20|105447.9|105397.9|105418.9|105368.9|105448|105398.9|105417.4|105367.4|49
1726843230000|2024-09-20 14:40:30|105418.3|105368.3|105434.2|105384.2|105436.3|105396|105410.3|105366.4|36
1726843240000|2024-09-20 14:40:40|105432.7|105382.7|105426.3|105376.3|105434.2|105384.2|105426.3|105376.3|20
1726843250000|2024-09-20 14:40:50|105426.2|105376.2|105425.6|105375.6|105429.6|105391.4|105413.7|105375.6|24
1726843260000|2024-09-20 14:41:00|105426.5|105376.5|105435|105385|105436.2|105386.2|105426.5|105376.5|28
1726843270000|2024-09-20 14:41:10|105435.6|105385.6|105450.8|105400.8|105456.1|105406.1|105434.3|105384.3|39
1726843280000|2024-09-20 14:41:20|105451.1|105401.1|105454.7|105404.7|105457.6|105407.6|105451.1|105401.1|15
1726843290000|2024-09-20 14:41:30|105455.2|105405.2|105446.5|105396.5|105455.2|105405.2|105445.3|105395.3|25
1726843300000|2024-09-20 14:41:40|105446.6|105396.6|105445.6|105395.6|105447.2|105397.2|105444.7|105394.7|20
1726843310000|2024-09-20 14:41:50|105445.3|105395.3|105446.1|105396.1|105446.4|105396.4|105440.4|105390.4|23
1726843320000|2024-09-20 14:42:00|105445.7|105395.7|105443.6|105393.6|105445.7|105395.7|105436.3|105386.3|30
1726843330000|2024-09-20 14:42:10|105443.2|105393.2|105429.6|105379.6|105443.6|105393.6|105418.5|105368.5|28
1726843340000|2024-09-20 14:42:20|105429.4|105379.4|105423.5|105373.5|105430.2|105380.2|105421.5|105371.5|30
1726843350000|2024-09-20 14:42:30|105422.9|105372.9|105417.2|105367.2|105432.8|105382.8|105417.2|105367.2|27
1726843360000|2024-09-20 14:42:40|105416.9|105366.9|105417.5|105367.5|105417.5|105367.5|105415.9|105365.9|27
1726843370000|2024-09-20 14:42:50|105417.3|105367.3|105425.7|105375.7|105428.5|105378.5|105417.2|105367.2|25
1726843380000|2024-09-20 14:43:00|105425.6|105375.6|105429|105379|105430.7|105380.7|105423.8|105373.8|33
1726843390000|2024-09-20 14:43:10|105429.3|105379.3|105462.9|105412.9|105466.2|105421.4|105429|105379|38
1726843400000|2024-09-20 14:43:20|105463|105413|105470.3|105420.3|105470.3|105420.3|105462.7|105412.7|29
1726843410000|2024-09-20 14:43:30|105470.5|105420.5|105472.3|105422.3|105472.3|105422.3|105469.5|105419.5|21
1726843420000|2024-09-20 14:43:40|105472.5|105422.5|105468.1|105443.1|105472.7|105447.7|105461|105422.5|42
1726843430000|2024-09-20 14:43:50|105468.2|105443.2|105474.3|105449.3|105474.3|105449.3|105468.2|105443.2|26
1726843440000|2024-09-20 14:44:00|105474.5|105449.5|105483.5|105458.5|105484.8|105459.8|105473.8|105448.8|37
1726843450000|2024-09-20 14:44:10|105483.7|105458.7|105512.8|105462.8|105514.2|105464.2|105483.7|105451.8|37
1726843460000|2024-09-20 14:44:20|105510.6|105460.6|105478.1|105453.1|105512|105462|105477.6|105452.6|43
1726843470000|2024-09-20 14:44:30|105478.2|105453.2|105484.3|105434.3|105492.3|105455.4|105477.5|105433.2|33
1726843480000|2024-09-20 14:44:40|105484.5|105434.5|105480.1|105430.1|105484.8|105434.8|105479.4|105429.4|26
1726843490000|2024-09-20 14:44:50|105480.3|105430.3|105478.9|105428.9|105481.4|105431.4|105478.5|105428.5|25
1726843500000|2024-09-20 14:45:00|105478.8|105428.8|105484.2|105434.2|105485.6|105450.7|105473.9|105428.8|31
1726843510000|2024-09-20 14:45:10|105484.4|105434.4|105485.4|105435.4|105487.3|105437.3|105483.4|105433.4|30
1726843520000|2024-09-20 14:45:20|105485.6|105435.6|105483|105433|105485.6|105435.6|105482.9|105432.9|15
1726843530000|2024-09-20 14:45:30|105482.8|105432.8|105481.5|105431.5|105482.8|105432.8|105479.8|105429.8|20
1726843540000|2024-09-20 14:45:40|105481.7|105431.7|105470|105420|105482|105432|105469.2|105419.2|27
1726843550000|2024-09-20 14:45:50|105468.8|105418.8|105447.8|105397.8|105468.8|105418.8|105446.6|105396.6|39
1726843560000|2024-09-20 14:46:00|105447.7|105397.7|105421.9|105371.9|105447.7|105397.7|105420.7|105370.7|46
1726843570000|2024-09-20 14:46:10|105421.6|105371.6|105424.9|105374.9|105432.8|105382.8|105418.5|105368.5|36
1726843580000|2024-09-20 14:46:20|105424.8|105374.8|105421.1|105396.1|105436.7|105397.4|105420.9|105374.6|43
1726843590000|2024-09-20 14:46:30|105420.8|105395.8|105417.7|105392.7|105420.8|105395.8|105417.2|105392.2|20
1726843600000|2024-09-20 14:46:40|105418.4|105393.4|105416.4|105366.4|105419.4|105394.4|105405.6|105364.2|36
1726843610000|2024-09-20 14:46:50|105416.9|105366.9|105412.9|105362.9|105417.4|105367.4|105407.6|105357.6|28
1726843620000|2024-09-20 14:47:00|105412.8|105362.8|105427.1|105377.1|105427.8|105377.8|105412.1|105362.1|45
1726843630000|2024-09-20 14:47:10|105427|105377|105430|105380|105442.3|105392.3|105426.7|105376.7|52
1726843640000|2024-09-20 14:47:20|105430.2|105380.2|105435.5|105385.5|105435.5|105385.5|105429.1|105379.1|29
1726843650000|2024-09-20 14:47:30|105436.3|105386.3|105414.7|105389.7|105445.7|105405.9|105414.7|105386.3|45
1726843660000|2024-09-20 14:47:40|105414.8|105389.8|105411.3|105386.3|105427.4|105402.4|105407.8|105382.8|33
1726843670000|2024-09-20 14:47:50|105411.4|105386.4|105407.5|105382.5|105411.4|105386.4|105403.2|105378.2|43
1726843680000|2024-09-20 14:48:00|105407.7|105382.7|105401.3|105376.3|105407.8|105382.8|105400.3|105375.3|26
1726843690000|2024-09-20 14:48:10|105401.8|105376.8|105398.9|105373.9|105404.7|105379.7|105398.8|105373.8|47
1726843700000|2024-09-20 14:48:20|105399|105374|105360.4|105335.4|105399|105374|105360|105323.6|54
1726843710000|2024-09-20 14:48:30|105360.6|105335.6|105376.8|105326.8|105377.9|105337.3|105360.6|105320.6|37
1726843720000|2024-09-20 14:48:40|105375.3|105325.3|105372.3|105322.3|105377|105327|105370.5|105320.5|28
1726843730000|2024-09-20 14:48:50|105372.7|105322.7|105382.1|105332.1|105382.1|105332.1|105372.7|105322.7|32
1726843740000|2024-09-20 14:49:00|105382.4|105332.4|105347.9|105322.9|105383.5|105338.3|105347.3|105322.3|51
1726843750000|2024-09-20 14:49:10|105365.2|105340.2|105381.9|105331.9|105386|105340.2|105365.2|105320.9|39
1726843760000|2024-09-20 14:49:20|105382|105332|105378.2|105328.2|105383.9|105333.9|105376.8|105326.8|42
1726843770000|2024-09-20 14:49:30|105378.1|105328.1|105369.7|105344.7|105378.2|105344.7|105367.8|105320.2|45
1726843780000|2024-09-20 14:49:40|105368.5|105343.5|105359.1|105334.1|105368.6|105343.6|105358.6|105333.6|38
1726843790000|2024-09-20 14:49:50|105359.9|105334.9|105364.1|105314.1|105373.2|105336|105358.3|105313|46
1726843800000|2024-09-20 14:50:00|105364.2|105314.2|105353.6|105303.6|105365.5|105315.5|105351.9|105301.9|35
1726843810000|2024-09-20 14:50:10|105353.2|105303.2|105329.4|105304.4|105353.2|105306.9|105328.2|105293.1|31
1726843820000|2024-09-20 14:50:20|105329.3|105304.3|105325.5|105300.5|105332.7|105307.7|105323.6|105298.6|43
1726843830000|2024-09-20 14:50:30|105319.6|105294.6|105314|105289|105331.4|105306.4|105313.2|105288.2|45
1726843840000|2024-09-20 14:50:40|105313.2|105288.2|105308.5|105258.5|105313.6|105288.6|105302.5|105257.8|44
1726843850000|2024-09-20 14:50:50|105309.1|105259.1|105322.1|105272.1|105322.1|105280.5|105299.3|105258.1|39
1726843860000|2024-09-20 14:51:00|105321.8|105271.8|105315.1|105265.1|105330.2|105280.2|105312.4|105262.4|58
1726843870000|2024-09-20 14:51:10|105314.2|105264.2|105311.5|105261.5|105318.4|105268.4|105311.3|105261.3|42
1726843880000|2024-09-20 14:51:20|105311.7|105261.7|105326.7|105276.7|105330.4|105280.4|105300.4|105261.7|55
1726843890000|2024-09-20 14:51:30|105326.8|105276.8|105307.9|105282.9|105327.1|105284|105306.5|105272.5|42
1726843900000|2024-09-20 14:51:40|105308.1|105283.1|105315|105290|105316.1|105291.1|105307.3|105282.3|49
1726843910000|2024-09-20 14:51:50|105316.3|105291.3|105299.9|105274.9|105316.3|105291.3|105299.9|105274.9|47
1726843920000|2024-09-20 14:52:00|105300|105275|105275.8|105250.8|105300.9|105275.9|105274.9|105249.9|49
1726843930000|2024-09-20 14:52:10|105276|105251|105282.9|105257.9|105283.3|105258.3|105276|105251|39
1726843940000|2024-09-20 14:52:20|105283|105258|105294.8|105269.8|105299.7|105274.7|105283|105258|46
1726843950000|2024-09-20 14:52:30|105294.9|105269.9|105292.6|105242.6|105320.3|105274.1|105292.6|105242.6|56
1726843960000|2024-09-20 14:52:40|105293.6|105243.6|105282.7|105232.7|105293.6|105243.6|105271.7|105221.7|55
1726843970000|2024-09-20 14:52:50|105282|105232|105270.2|105220.2|105282|105232|105269.7|105219.7|54
1726843980000|2024-09-20 14:53:00|105269.7|105219.7|105266.9|105241.9|105283.9|105245.6|105266|105219|59
1726843990000|2024-09-20 14:53:10|105267.3|105242.3|105289.3|105239.3|105289.3|105249.4|105263.7|105225.8|52
1726844000000|2024-09-20 14:53:20|105289|105239|105281.4|105231.4|105291.1|105241.1|105281.1|105231.1|40
1726844010000|2024-09-20 14:53:30|105282.2|105232.2|105256.9|105206.9|105282.2|105232.2|105255.8|105205.8|58
1726844020000|2024-09-20 14:53:40|105257.3|105207.3|105267.6|105217.6|105273.4|105223.4|105251.2|105201.2|44
1726844030000|2024-09-20 14:53:50|105268.2|105218.2|105247.1|105197.1|105268.2|105218.2|105244|105194|49
1726844040000|2024-09-20 14:54:00|105247.6|105197.6|105213.5|105188.5|105247.6|105197.6|105211.1|105172.1|62
1726844050000|2024-09-20 14:54:10|105211.9|105186.9|105214.7|105164.7|105225.2|105187|105211.9|105164.3|59
1726844060000|2024-09-20 14:54:20|105214.5|105164.5|105219.9|105169.9|105221.2|105171.2|105212.6|105162.6|45
1726844070000|2024-09-20 14:54:30|105220.2|105170.2|105219.3|105169.3|105224.6|105174.6|105219.3|105169.3|43
1726844080000|2024-09-20 14:54:40|105219.2|105169.2|105217.1|105167.1|105222.4|105172.4|105217.1|105167.1|32
1726844090000|2024-09-20 14:54:50|105218|105168|105213.5|105163.5|105220.3|105170.3|105203.5|105153.5|50
1726844100000|2024-09-20 14:55:00|105213|105163|105230|105180|105231.9|105191.4|105207|105163|51
1726844110000|2024-09-20 14:55:10|105230.7|105180.7|105242.9|105192.9|105243.2|105197.6|105214.4|105172.2|58
1726844120000|2024-09-20 14:55:20|105244.1|105194.1|105239.6|105189.6|105248.3|105198.3|105239.5|105189.5|59
1726844130000|2024-09-20 14:55:30|105239.7|105189.7|105231|105181|105240.5|105190.5|105230.9|105180.9|42
1726844140000|2024-09-20 14:55:40|105231.5|105181.5|105236.7|105186.7|105238.8|105188.8|105231|105181|56
1726844150000|2024-09-20 14:55:50|105236.4|105186.4|105245.2|105195.2|105251.5|105201.5|105234.2|105184.2|52
1726844160000|2024-09-20 14:56:00|105247|105197|105247.9|105197.9|105250.5|105200.5|105242.1|105192.1|49
1726844170000|2024-09-20 14:56:10|105248.3|105198.3|105239.8|105189.8|105248.8|105198.8|105238.7|105188.7|46
1726844180000|2024-09-20 14:56:20|105239.6|105189.6|105259.9|105209.9|105262.8|105212.8|105239.6|105189.6|58
1726844190000|2024-09-20 14:56:30|105259.5|105209.5|105260.7|105210.7|105262.1|105212.1|105252.7|105202.7|50
1726844200000|2024-09-20 14:56:40|105261.1|105211.1|105264.8|105214.8|105268.6|105218.6|105260.7|105210.7|40
1726844210000|2024-09-20 14:56:50|105265.1|105215.1|105283.6|105233.6|105286.8|105236.8|105265.1|105215.1|56
1726844220000|2024-09-20 14:57:00|105284.5|105234.5|105295.9|105245.9|105302.3|105252.3|105284.5|105234.5|40
1726844230000|2024-09-20 14:57:10|105295.7|105245.7|105298.4|105248.4|105303.7|105253.7|105290.1|105240.1|54
1726844240000|2024-09-20 14:57:20|105298.2|105248.2|105285.9|105235.9|105298.9|105248.9|105280.8|105230.8|47
1726844250000|2024-09-20 14:57:30|105285.7|105235.7|105275|105225|105285.7|105235.7|105272.1|105222.1|27
1726844260000|2024-09-20 14:57:40|105274.9|105224.9|105274.6|105224.6|105276.8|105226.8|105271.8|105221.8|27
1726844270000|2024-09-20 14:57:50|105274.4|105224.4|105260.8|105235.8|105274.6|105238|105259.8|105218.1|35
1726844280000|2024-09-20 14:58:00|105260.5|105235.5|105265.3|105240.3|105265.3|105240.3|105258.9|105233.9|29
1726844290000|2024-09-20 14:58:10|105266.7|105241.7|105294.2|105269.2|105298.5|105273.5|105266.7|105241.7|43
1726844300000|2024-09-20 14:58:20|105294.5|105269.5|105316.7|105291.7|105318|105293|105294.5|105269.5|43
1726844310000|2024-09-20 14:58:30|105316.5|105291.5|105316.6|105291.6|105319.8|105294.8|105315.4|105290.4|23
1726844320000|2024-09-20 14:58:40|105316.2|105291.2|105322.1|105297.1|105353.2|105303.2|105316.2|105286|40
1726844330000|2024-09-20 14:58:50|105321.2|105296.2|105320.6|105295.6|105322.2|105297.2|105311.3|105286.3|39
1726844340000|2024-09-20 14:59:00|105318.5|105293.5|105312.9|105287.9|105336|105293.5|105310.5|105276.6|41
1726844350000|2024-09-20 14:59:10|105313.4|105288.4|105303.2|105278.2|105313.8|105288.8|105303.2|105278.2|44
1726844360000|2024-09-20 14:59:20|105304.7|105279.7|105330.3|105280.3|105330.7|105285|105304.1|105278.5|35
1726844370000|2024-09-20 14:59:30|105330.9|105280.9|105324.9|105274.9|105331.3|105287.9|105306.5|105272.6|46
1726844380000|2024-09-20 14:59:40|105325.1|105275.1|105295.2|105270.2|105325.3|105286.8|105294.1|105269.1|41
1726844390000|2024-09-20 14:59:50|105307.6|105257.6|105301.2|105251.2|105307.6|105257.6|105300.5|105250.5|48
1726844400000|2024-09-20 15:00:00|105289.1|105264.1|105300.8|105250.8|105300.8|105264.1|105281.8|105250.6|46
1726844410000|2024-09-20 15:00:10|105299.5|105249.5|105297.3|105247.3|105299.6|105249.6|105291.7|105241.7|53
1726844420000|2024-09-20 15:00:20|105297.1|105247.1|105294.1|105244.1|105297.9|105247.9|105291.4|105241.4|53
1726844430000|2024-09-20 15:00:30|105293.6|105243.6|105335.9|105285.9|105335.9|105285.9|105293.1|105243.1|64
1726844440000|2024-09-20 15:00:40|105338|105288|105330.2|105280.2|105338|105288|105327.1|105277.1|52
1726844450000|2024-09-20 15:00:50|105330|105280|105330.1|105280.1|105330.1|105293.2|105314.3|105267.4|42
1726844460000|2024-09-20 15:01:00|105330.3|105280.3|105312.5|105262.5|105331.7|105281.7|105310.5|105260.5|35
1726844470000|2024-09-20 15:01:10|105312.2|105262.2|105297.7|105272.7|105313.3|105274.8|105292|105261.8|43
1726844480000|2024-09-20 15:01:20|105296.8|105271.8|105287.6|105262.6|105297.2|105272.2|105287.6|105262.6|21
1726844490000|2024-09-20 15:01:30|105287.4|105262.4|105303.4|105253.4|105303.4|105262.4|105285.7|105239.8|49
1726844500000|2024-09-20 15:01:40|105307.5|105257.5|105301.7|105276.7|105322.3|105278.4|105301.4|105253.3|63
1726844510000|2024-09-20 15:01:50|105302|105277|105329.9|105279.9|105337.4|105287.4|105299.8|105257.8|64
1726844520000|2024-09-20 15:02:00|105329.7|105279.7|105331.4|105281.4|105337.7|105287.7|105324.6|105274.6|51
1726844530000|2024-09-20 15:02:10|105332.2|105282.2|105354.8|105304.8|105354.9|105304.9|105331.5|105281.5|56
1726844540000|2024-09-20 15:02:20|105354.9|105304.9|105364.1|105314.1|105375.7|105325.7|105354.1|105304.1|57
1726844550000|2024-09-20 15:02:30|105361.1|105311.1|105367.1|105317.1|105375.3|105325.3|105361.1|105311.1|58
1726844560000|2024-09-20 15:02:40|105373|105323|105336.4|105286.4|105378|105328|105336.3|105286.3|59
1726844570000|2024-09-20 15:02:50|105338.7|105288.7|105348|105298|105348.5|105298.5|105337.1|105287.1|65
1726844580000|2024-09-20 15:03:00|105350.6|105300.6|105369|105319|105369.3|105319.3|105350.6|105300.6|48
1726844590000|2024-09-20 15:03:10|105371.4|105321.4|105371.2|105321.2|105376.1|105326.1|105369.3|105319.3|43
1726844600000|2024-09-20 15:03:20|105371.3|105321.3|105374.9|105324.9|105375|105325|105369.2|105319.2|46
1726844610000|2024-09-20 15:03:30|105374.7|105324.7|105370.8|105320.8|105375.8|105325.8|105370.6|105320.6|36
1726844620000|2024-09-20 15:03:40|105371|105321|105374.4|105324.4|105374.4|105324.4|105369.6|105319.6|47
1726844630000|2024-09-20 15:03:50|105374.1|105324.1|105374.7|105324.7|105376.2|105326.2|105372.2|105322.2|44
1726844640000|2024-09-20 15:04:00|105374.5|105324.5|105386.5|105336.5|105391.5|105341.5|105372.9|105322.9|48
1726844650000|2024-09-20 15:04:10|105386.6|105336.6|105400.3|105350.3|105400.9|105350.9|105386.5|105336.5|38
1726844660000|2024-09-20 15:04:20|105401.5|105351.5|105402.6|105352.6|105406.7|105356.7|105398.8|105348.8|48
1726844670000|2024-09-20 15:04:30|105402.4|105352.4|105403.6|105353.6|105404.7|105354.7|105401.2|105351.2|39
1726844680000|2024-09-20 15:04:40|105402.7|105352.7|105395.8|105345.8|105403.1|105353.1|105395.8|105345.8|39
1726844690000|2024-09-20 15:04:50|105391.4|105341.4|105388|105338|105395.5|105345.5|105385|105335|50
1726844700000|2024-09-20 15:05:00|105386.5|105336.5|105379.7|105329.7|105387.2|105337.2|105378.3|105328.3|37
1726844710000|2024-09-20 15:05:10|105379.1|105329.1|105388.6|105338.6|105389|105339|105379.1|105329.1|52
1726844720000|2024-09-20 15:05:20|105389.3|105339.3|105390.1|105340.1|105393.2|105343.2|105388.8|105338.8|36
1726844730000|2024-09-20 15:05:30|105391.8|105341.8|105383.7|105333.7|105392.6|105342.6|105383.5|105333.5|48
1726844740000|2024-09-20 15:05:40|105382.8|105332.8|105390.9|105340.9|105392.4|105342.4|105379.1|105329.1|50
1726844750000|2024-09-20 15:05:50|105390.3|105340.3|105387.1|105337.1|105390.3|105340.3|105384.5|105334.5|47
1726844760000|2024-09-20 15:06:00|105390.5|105340.5|105374.8|105324.8|105390.8|105340.8|105374|105324|40
1726844770000|2024-09-20 15:06:10|105374.6|105324.6|105377.2|105327.2|105384.1|105334.1|105374.6|105324.6|47
1726844780000|2024-09-20 15:06:20|105377.1|105327.1|105372.7|105322.7|105379.9|105329.9|105366.9|105316.9|41
1726844790000|2024-09-20 15:06:30|105372.5|105322.5|105373.3|105323.3|105373.5|105323.5|105371.9|105321.9|23
1726844800000|2024-09-20 15:06:40|105373.1|105323.1|105373.3|105323.3|105375.1|105325.1|105370.9|105320.9|28
1726844810000|2024-09-20 15:06:50|105372.4|105322.4|105386.2|105336.2|105390.7|105340.7|105372|105322|42
1726844820000|2024-09-20 15:07:00|105386|105336|105387.4|105337.4|105390.2|105340.2|105386|105336|38
1726844830000|2024-09-20 15:07:10|105388|105338|105384.6|105334.6|105393.6|105343.6|105384.6|105334.6|39
1726844840000|2024-09-20 15:07:20|105384.7|105334.7|105379.8|105329.8|105386.3|105336.3|105379.8|105329.8|32
1726844850000|2024-09-20 15:07:30|105380.2|105330.2|105377.8|105327.8|105391.8|105341.8|105372.7|105322.7|35
1726844860000|2024-09-20 15:07:40|105377.9|105327.9|105384.6|105334.6|105384.7|105334.7|105371.9|105321.9|36
1726844870000|2024-09-20 15:07:50|105382.9|105332.9|105383.6|105333.6|105384.8|105334.8|105380.7|105330.7|23
1726844880000|2024-09-20 15:08:00|105383.7|105333.7|105395.7|105345.7|105395.7|105345.7|105380.9|105330.9|41
1726844890000|2024-09-20 15:08:10|105395.4|105345.4|105408.6|105358.6|105411.1|105361.1|105395.2|105345.2|44
1726844900000|2024-09-20 15:08:20|105409.7|105359.7|105410.9|105360.9|105423.3|105373.3|105409.7|105359.7|35
1726844910000|2024-09-20 15:08:30|105410.1|105360.1|105400.4|105350.4|105410.6|105360.6|105395.6|105345.6|39
1726844920000|2024-09-20 15:08:40|105398.8|105348.8|105402.1|105352.1|105402.6|105352.6|105398.1|105348.1|19
1726844930000|2024-09-20 15:08:50|105401.6|105351.6|105399.3|105349.3|105402.7|105352.7|105395.4|105345.4|26
1726844940000|2024-09-20 15:09:00|105399.5|105349.5|105362.9|105337.9|105400.9|105361.7|105362.1|105337.1|36
1726844950000|2024-09-20 15:09:10|105363.3|105338.3|105378.7|105328.7|105380.1|105338.3|105359.8|105323.1|27
1726844960000|2024-09-20 15:09:20|105379.3|105329.3|105385|105335|105393.3|105357.6|105379.3|105329.3|35
1726844970000|2024-09-20 15:09:30|105384.9|105334.9|105395.9|105345.9|105395.9|105345.9|105384.9|105334.9|21
1726844980000|2024-09-20 15:09:40|105396.3|105346.3|105400.9|105350.9|105400.9|105350.9|105393.7|105343.7|25
1726844990000|2024-09-20 15:09:50|105401.1|105351.1|105402.3|105352.3|105403.3|105353.3|105401.1|105351.1|21
1726845000000|2024-09-20 15:10:00|105402.1|105352.1|105397|105347|105402.7|105352.7|105397|105347|27
1726845010000|2024-09-20 15:10:10|105397.4|105347.4|105408.8|105358.8|105411.6|105361.6|105397.3|105347.3|30
1726845020000|2024-09-20 15:10:20|105409|105359|105410.3|105360.3|105414.5|105364.5|105407.5|105357.5|32
1726845030000|2024-09-20 15:10:30|105410|105360|105416.3|105366.3|105416.3|105366.3|105408.7|105358.7|28
1726845040000|2024-09-20 15:10:40|105416.1|105366.1|105418.9|105368.9|105418.9|105368.9|105404|105354|53
1726845050000|2024-09-20 15:10:50|105416.9|105366.9|105420.1|105370.1|105420.1|105370.1|105416.5|105366.5|25
1726845060000|2024-09-20 15:11:00|105420|105370|105429.5|105379.5|105434|105384|105419.9|105369.9|49
1726845070000|2024-09-20 15:11:10|105429.9|105379.9|105398.5|105373.5|105429.9|105379.9|105397.8|105363.5|35
1726845080000|2024-09-20 15:11:20|105403.2|105378.2|105401.4|105376.4|105404.3|105379.3|105399.7|105374.7|33
1726845090000|2024-09-20 15:11:30|105401|105376|105400.4|105375.4|105401.5|105376.5|105393.8|105368.8|36
1726845100000|2024-09-20 15:11:40|105401.5|105376.5|105428.3|105378.3|105438.3|105388.3|105401.5|105372.9|39
1726845110000|2024-09-20 15:11:50|105428.4|105378.4|105425.9|105375.9|105429.1|105379.1|105425.7|105375.7|26
1726845120000|2024-09-20 15:12:00|105425.8|105375.8|105425.2|105375.2|105426.4|105376.4|105423.2|105373.2|28
1726845130000|2024-09-20 15:12:10|105425.8|105375.8|105423|105373|105428.7|105378.7|105423|105373|19
1726845140000|2024-09-20 15:12:20|105422.7|105372.7|105417.7|105367.7|105422.8|105372.8|105415.8|105365.8|35
1726845150000|2024-09-20 15:12:30|105417.8|105367.8|105420.1|105370.1|105422.4|105372.4|105416.9|105366.9|31
1726845160000|2024-09-20 15:12:40|105421.3|105371.3|105433.2|105383.2|105433.2|105383.2|105419.7|105369.7|37
1726845170000|2024-09-20 15:12:50|105434.2|105384.2|105447.9|105397.9|105451|105401|105434.2|105384.2|40
1726845180000|2024-09-20 15:13:00|105447.5|105397.5|105456.4|105406.4|105456.5|105406.5|105447.5|105397.5|29
1726845190000|2024-09-20 15:13:10|105455|105405|105456.5|105406.5|105456.5|105406.5|105449.6|105399.6|39
1726845200000|2024-09-20 15:13:20|105457|105407|105447.9|105397.9|105460.4|105410.4|105447.4|105397.4|31
1726845210000|2024-09-20 15:13:30|105448.5|105398.5|105446.3|105396.3|105451.8|105401.8|105445.8|105395.8|37
1726845220000|2024-09-20 15:13:40|105446|105396|105445.6|105395.6|105447.3|105397.3|105445.1|105395.1|27
1726845230000|2024-09-20 15:13:50|105445.5|105395.5|105439.8|105389.8|105446.1|105396.1|105439.8|105389.8|34
1726845240000|2024-09-20 15:14:00|105440.5|105390.5|105443.8|105393.8|105446.2|105396.2|105439.1|105389.1|41
1726845250000|2024-09-20 15:14:10|105444.2|105394.2|105433.6|105408.6|105445.6|105408.7|105430.9|105392.6|33
1726845260000|2024-09-20 15:14:20|105433.7|105408.7|105433.1|105408.1|105434.8|105409.8|105432|105407|29
1726845270000|2024-09-20 15:14:30|105433.4|105408.4|105434.8|105409.8|105437.7|105412.7|105433.1|105408.1|26
1726845280000|2024-09-20 15:14:40|105434.7|105409.7|105449.3|105399.3|105450.6|105413.6|105434.7|105398.6|16
1726845290000|2024-09-20 15:14:50|105449.1|105399.1|105447.5|105397.5|105451.8|105401.8|105446.4|105396.4|27
1726845300000|2024-09-20 15:15:00|105447.4|105397.4|105459.4|105409.4|105459.5|105411.7|105433.4|105395.8|35
1726845310000|2024-09-20 15:15:10|105460.2|105410.2|105450.2|105400.2|105460.2|105410.2|105447.6|105397.6|31
1726845320000|2024-09-20 15:15:20|105450.5|105400.5|105453.7|105403.7|105458|105408|105450.1|105400.1|33
1726845330000|2024-09-20 15:15:30|105453.9|105403.9|105465.2|105415.2|105468.4|105418.4|105453.8|105403.8|39
1726845340000|2024-09-20 15:15:40|105465.1|105415.1|105465.2|105415.2|105465.9|105415.9|105460.9|105410.9|35
1726845350000|2024-09-20 15:15:50|105463.7|105413.7|105462.8|105412.8|105465|105415|105459.8|105409.8|21
1726845360000|2024-09-20 15:16:00|105462.5|105412.5|105457.5|105407.5|105462.5|105412.5|105455.3|105405.3|33
1726845370000|2024-09-20 15:16:10|105456.1|105406.1|105453|105403|105470.7|105420.7|105453|105403|41
1726845380000|2024-09-20 15:16:20|105453.3|105403.3|105447|105397|105459.7|105409.7|105447|105397|45
1726845390000|2024-09-20 15:16:30|105446.6|105396.6|105455.6|105405.6|105455.6|105409|105434|105396.6|23
1726845400000|2024-09-20 15:16:40|105455.2|105405.2|105467.1|105417.1|105468.5|105418.5|105455.2|105405.2|27
1726845410000|2024-09-20 15:16:50|105467.4|105417.4|105470.3|105420.3|105472.3|105422.3|105464|105414|30
1726845420000|2024-09-20 15:17:00|105470.6|105420.6|105461.7|105411.7|105472.2|105422.2|105459.2|105409.2|27
1726845430000|2024-09-20 15:17:10|105461.4|105411.4|105459.5|105409.5|105462.3|105412.3|105458.3|105408.3|32
1726845440000|2024-09-20 15:17:20|105458.8|105408.8|105461.5|105411.5|105464.4|105414.4|105457.7|105407.7|25
1726845450000|2024-09-20 15:17:30|105461.9|105411.9|105438.5|105388.5|105463.5|105413.5|105429.4|105387.5|37
1726845460000|2024-09-20 15:17:40|105438.4|105388.4|105428.3|105378.3|105438.4|105388.4|105426.7|105376.7|39
1726845470000|2024-09-20 15:17:50|105429.1|105379.1|105428.1|105378.1|105440.2|105390.2|105426.7|105376.7|36
1726845480000|2024-09-20 15:18:00|105428.5|105378.5|105423.9|105373.9|105428.5|105378.5|105422.9|105372.9|33
1726845490000|2024-09-20 15:18:10|105424.1|105374.1|105421.4|105371.4|105427.2|105377.2|105420.2|105370.2|31
1726845500000|2024-09-20 15:18:20|105417.7|105367.7|105422.6|105372.6|105425.8|105375.8|105417.3|105367.3|37
1726845510000|2024-09-20 15:18:30|105424.4|105374.4|105417|105367|105426|105376|105417|105367|38
1726845520000|2024-09-20 15:18:40|105417.4|105367.4|105413.9|105363.9|105417.4|105367.4|105413.5|105363.5|24
1726845530000|2024-09-20 15:18:50|105414.3|105364.3|105417.9|105367.9|105418.2|105378.5|105403.5|105364.3|23
1726845540000|2024-09-20 15:19:00|105416.8|105366.8|105416.4|105366.4|105417.7|105367.7|105414.7|105364.7|20
1726845550000|2024-09-20 15:19:10|105416.1|105366.1|105414.7|105364.7|105417.2|105367.2|105414.7|105364.7|10
1726845560000|2024-09-20 15:19:20|105414.9|105364.9|105415.1|105365.1|105418.4|105368.4|105412.6|105362.6|24
1726845570000|2024-09-20 15:19:30|105413.9|105363.9|105421.2|105371.2|105421.2|105371.2|105413.7|105363.7|23
1726845580000|2024-09-20 15:19:40|105423.6|105373.6|105415.6|105365.6|105424.9|105374.9|105415.6|105365.6|27
1726845590000|2024-09-20 15:19:50|105415.4|105365.4|105420.3|105370.3|105421.4|105371.4|105414.9|105364.9|18
1726845600000|2024-09-20 15:20:00|105420.2|105370.2|105420.4|105370.4|105423.4|105373.4|105418.2|105368.2|29
1726845610000|2024-09-20 15:20:10|105420.8|105370.8|105422.3|105372.3|105424.8|105374.8|105420.8|105370.8|25
1726845620000|2024-09-20 15:20:20|105422.2|105372.2|105428.9|105378.9|105428.9|105378.9|105413.8|105363.8|37
1726845630000|2024-09-20 15:20:30|105428.4|105378.4|105427.7|105377.7|105431.3|105381.3|105426.9|105376.9|35
1726845640000|2024-09-20 15:20:40|105428.1|105378.1|105416.6|105366.6|105428.1|105378.1|105416.3|105366.3|33
1726845650000|2024-09-20 15:20:50|105417.2|105367.2|105412.5|105362.5|105425.1|105375.1|105412.2|105362.2|40
1726845660000|2024-09-20 15:21:00|105412.3|105362.3|105411.7|105361.7|105415|105365|105410.3|105360.3|34
1726845670000|2024-09-20 15:21:10|105412.6|105362.6|105421.1|105371.1|105421.6|105371.6|105411.7|105361.7|25
1726845680000|2024-09-20 15:21:20|105421|105371|105429.7|105379.7|105432.7|105382.7|105420.1|105370.1|37
1726845690000|2024-09-20 15:21:30|105430|105380|105447.1|105397.1|105447.2|105397.2|105427.6|105377.6|41
1726845700000|2024-09-20 15:21:40|105447|105397|105447|105397|105447.9|105397.9|105443.2|105393.2|31
1726845710000|2024-09-20 15:21:50|105445.4|105395.4|105441.7|105391.7|105445.4|105395.4|105439.1|105389.1|29
1726845720000|2024-09-20 15:22:00|105442.2|105392.2|105449.9|105399.9|105450|105400|105441.7|105391.7|43
1726845730000|2024-09-20 15:22:10|105450.1|105400.1|105449.4|105399.4|105450.1|105400.1|105447.6|105397.6|25
1726845740000|2024-09-20 15:22:20|105449.6|105399.6|105447.9|105397.9|105450.6|105400.6|105447.6|105397.6|31
1726845750000|2024-09-20 15:22:30|105448.2|105398.2|105446.3|105396.3|105450.4|105400.4|105445.8|105395.8|33
1726845760000|2024-09-20 15:22:40|105446.2|105396.2|105444.7|105394.7|105446.5|105396.5|105444.5|105394.5|27
1726845770000|2024-09-20 15:22:50|105444.4|105394.4|105450.8|105400.8|105454.8|105404.8|105441.5|105391.5|35
1726845780000|2024-09-20 15:23:00|105451.2|105401.2|105459.9|105409.9|105469.3|105419.3|105451|105401|52
1726845790000|2024-09-20 15:23:10|105460.3|105410.3|105466.4|105416.4|105466.4|105416.4|105453.6|105403.6|44
1726845800000|2024-09-20 15:23:20|105466.5|105416.5|105458|105408|105468.1|105418.1|105455.8|105405.8|31
1726845810000|2024-09-20 15:23:30|105461.6|105411.6|105463.6|105413.6|105465.5|105415.5|105461.6|105411.6|33
1726845820000|2024-09-20 15:23:40|105463.5|105413.5|105438.3|105388.3|105464|105414|105437.9|105387.9|39
1726845830000|2024-09-20 15:23:50|105438.6|105388.6|105429.9|105379.9|105438.6|105388.6|105429.4|105379.4|29
1726845840000|2024-09-20 15:24:00|105429.3|105379.3|105424.6|105374.6|105430.2|105380.2|105421.8|105371.8|26
1726845850000|2024-09-20 15:24:10|105424.2|105374.2|105418.9|105368.9|105424.7|105374.7|105418.9|105368.9|36
1726845860000|2024-09-20 15:24:20|105418.3|105368.3|105419.3|105369.3|105424.9|105374.9|105418.3|105368.3|33
1726845870000|2024-09-20 15:24:30|105419.2|105369.2|105430.8|105380.8|105431.4|105381.4|105416.7|105366.7|32
1726845880000|2024-09-20 15:24:40|105431.4|105381.4|105433.5|105383.5|105433.5|105383.5|105431|105381|17
1726845890000|2024-09-20 15:24:50|105433.4|105383.4|105433.7|105383.7|105438.8|105388.8|105433.4|105383.4|17
1726845900000|2024-09-20 15:25:00|105433.6|105383.6|105423.1|105373.1|105435.4|105385.4|105422.1|105372.1|32
1726845910000|2024-09-20 15:25:10|105422.9|105372.9|105423.2|105373.2|105429.6|105379.6|105422.4|105372.4|22
1726845920000|2024-09-20 15:25:20|105423.4|105373.4|105427.1|105377.1|105427.1|105377.1|105420.8|105370.8|33
1726845930000|2024-09-20 15:25:30|105427.6|105377.6|105426.4|105376.4|105432.8|105382.8|105424.6|105374.6|42
1726845940000|2024-09-20 15:25:40|105426|105376|105440.9|105390.9|105442.1|105392.1|105426|105376|38
1726845950000|2024-09-20 15:25:50|105441.4|105391.4|105442.7|105392.7|105442.7|105392.7|105440.4|105390.4|19
1726845960000|2024-09-20 15:26:00|105442.4|105392.4|105423.1|105373.1|105442.4|105392.4|105422|105372|39
1726845970000|2024-09-20 15:26:10|105423|105373|105428.2|105378.2|105432.2|105382.2|105423|105373|39
1726845980000|2024-09-20 15:26:20|105428.1|105378.1|105435.3|105385.3|105435.7|105385.7|105427.8|105377.8|25
1726845990000|2024-09-20 15:26:30|105435.6|105385.6|105441.6|105391.6|105441.9|105391.9|105431.8|105381.8|30
1726846000000|2024-09-20 15:26:40|105441.2|105391.2|105443.2|105393.2|105443.2|105393.2|105441.1|105391.1|24
1726846010000|2024-09-20 15:26:50|105442.9|105392.9|105444.6|105394.6|105449.3|105399.3|105440.6|105390.6|23
1726846020000|2024-09-20 15:27:00|105444.3|105394.3|105447.6|105397.6|105447.7|105397.7|105442.7|105392.7|34
1726846030000|2024-09-20 15:27:10|105447.4|105397.4|105451.4|105401.4|105451.4|105401.4|105447.2|105397.2|25
1726846040000|2024-09-20 15:27:20|105451.8|105401.8|105443.4|105393.4|105456.5|105406.5|105442.6|105392.6|31
1726846050000|2024-09-20 15:27:30|105443.3|105393.3|105457|105407|105457|105407|105443.3|105393.3|29
1726846060000|2024-09-20 15:27:40|105457.8|105407.8|105457.7|105407.7|105458.7|105408.7|105456.1|105406.1|28
1726846070000|2024-09-20 15:27:50|105457.8|105407.8|105449|105399|105457.8|105407.8|105448.4|105398.4|21
1726846080000|2024-09-20 15:28:00|105449.7|105399.7|105449.8|105399.8|105452.8|105402.8|105449.2|105399.2|28
1726846090000|2024-09-20 15:28:10|105449.9|105399.9|105436.6|105386.6|105453.3|105403.3|105433.7|105383.7|46
1726846100000|2024-09-20 15:28:20|105434.9|105384.9|105429.1|105379.1|105436.9|105386.9|105428.6|105378.6|30
1726846110000|2024-09-20 15:28:30|105429.7|105379.7|105428.2|105378.2|105430.6|105380.6|105428.2|105378.2|25
1726846120000|2024-09-20 15:28:40|105428.1|105378.1|105434.1|105384.1|105435|105385|105426|105376|48
1726846130000|2024-09-20 15:28:50|105434.2|105384.2|105434.3|105384.3|105435.9|105385.9|105433.1|105383.1|28
1726846140000|2024-09-20 15:29:00|105432.5|105382.5|105420.8|105370.8|105437.4|105387.4|105420.5|105370.5|54
1726846150000|2024-09-20 15:29:10|105421.2|105371.2|105435.3|105385.3|105438.1|105388.1|105419.8|105369.8|43
1726846160000|2024-09-20 15:29:20|105434.3|105384.3|105430|105380|105439|105389|105427.8|105377.8|71
1726846170000|2024-09-20 15:29:30|105430.5|105380.5|105429.9|105379.9|105431.6|105381.6|105425.6|105375.6|71
1726846180000|2024-09-20 15:29:40|105430.5|105380.5|105438.4|105388.4|105439.2|105389.2|105429|105379|62
1726846190000|2024-09-20 15:29:50|105438.6|105388.6|105446.5|105396.5|105448.2|105398.2|105437.8|105387.8|69
1726846200000|2024-09-20 15:30:00|105447|105397|105438.9|105388.9|105447|105397|105432.3|105382.3|69
1726846210000|2024-09-20 15:30:10|105439.1|105389.1|105439.4|105389.4|105443.6|105393.6|105433.7|105383.7|75
1726846220000|2024-09-20 15:30:20|105440.4|105390.4|105429.6|105379.6|105440.4|105390.4|105425.8|105375.8|58
1726846230000|2024-09-20 15:30:30|105429.9|105379.9|105431.9|105381.9|105433.5|105383.5|105425.6|105375.6|55
1726846240000|2024-09-20 15:30:40|105432.1|105382.1|105431|105381|105439.9|105389.9|105429.8|105379.8|58
1726846250000|2024-09-20 15:30:50|105432|105382|105444.5|105394.5|105447.5|105397.5|105432|105382|53
1726846260000|2024-09-20 15:31:00|105443.8|105393.8|105436.6|105386.6|105443.8|105393.8|105436.4|105386.4|26
1726846270000|2024-09-20 15:31:10|105437.4|105387.4|105429.1|105379.1|105441.6|105391.6|105429.1|105379.1|35
1726846280000|2024-09-20 15:31:20|105430|105380|105435.4|105385.4|105438.8|105388.8|105429.3|105379.3|30
1726846290000|2024-09-20 15:31:30|105435|105385|105429.8|105379.8|105435.1|105385.1|105429.6|105379.6|30
1726846300000|2024-09-20 15:31:40|105429.9|105379.9|105430.3|105380.3|105436.5|105386.5|105428.5|105378.5|46
1726846310000|2024-09-20 15:31:50|105430|105380|105433.8|105383.8|105434.3|105384.3|105421.3|105371.3|38
1726846320000|2024-09-20 15:32:00|105434.5|105384.5|105437.7|105387.7|105444.1|105394.1|105433.1|105383.1|63
1726846330000|2024-09-20 15:32:10|105437.4|105387.4|105445.7|105395.7|105446.5|105396.5|105435|105385|77
1726846340000|2024-09-20 15:32:20|105443.1|105393.1|105454.9|105404.9|105459.5|105409.5|105442|105392|77
1726846350000|2024-09-20 15:32:30|105455.8|105405.8|105463.2|105413.2|105465.4|105415.4|105448.1|105398.1|79
1726846360000|2024-09-20 15:32:40|105463.3|105413.3|105464.9|105414.9|105467.2|105417.2|105460.4|105410.4|68
1726846370000|2024-09-20 15:32:50|105465.5|105415.5|105470.7|105420.7|105470.7|105420.7|105464.6|105414.6|25
1726846380000|2024-09-20 15:33:00|105470.6|105420.6|105464|105414|105473.3|105423.3|105462|105412|48
1726846390000|2024-09-20 15:33:10|105463.4|105413.4|105460.9|105410.9|105466.2|105416.2|105457.9|105407.9|74
1726846400000|2024-09-20 15:33:20|105464|105414|105469|105419|105472|105422|105462.6|105412.6|72
1726846410000|2024-09-20 15:33:30|105470|105420|105461.8|105411.8|105470|105420|105458.5|105408.5|77
1726846420000|2024-09-20 15:33:40|105458.9|105408.9|105451.5|105401.5|105461.3|105411.3|105446.5|105396.5|78
1726846430000|2024-09-20 15:33:50|105450.5|105400.5|105451.6|105401.6|105456.4|105406.4|105445.9|105395.9|73
1726846440000|2024-09-20 15:34:00|105450|105400|105428.4|105378.4|105452.6|105402.6|105424.7|105374.7|74
1726846450000|2024-09-20 15:34:10|105433.8|105383.8|105418.4|105368.4|105440|105390|105414.9|105364.9|79
1726846460000|2024-09-20 15:34:20|105417.3|105367.3|105406.7|105356.7|105417.3|105367.3|105402.7|105352.7|51
1726846470000|2024-09-20 15:34:30|105407|105357|105394.1|105344.1|105418.4|105368.4|105392.5|105342.5|43
1726846480000|2024-09-20 15:34:40|105379.5|105329.5|105360|105310|105386.7|105336.7|105343.9|105293.9|73
1726846490000|2024-09-20 15:34:50|105361.9|105311.9|105352.6|105302.6|105361.9|105311.9|105345.6|105295.6|66
1726846500000|2024-09-20 15:35:00|105349.4|105299.4|105350|105300|105360.8|105310.8|105346.2|105296.2|66
1726846510000|2024-09-20 15:35:10|105353.4|105303.4|105335.9|105285.9|105359.7|105309.7|105335.4|105285.4|57
1726846520000|2024-09-20 15:35:20|105336.2|105286.2|105283.5|105233.5|105337|105287|105283.5|105233.5|69
1726846530000|2024-09-20 15:35:30|105282.9|105232.9|105267.4|105217.4|105297.3|105247.3|105267|105217|76
1726846540000|2024-09-20 15:35:40|105271.2|105221.2|105285.7|105235.7|105301.3|105251.3|105267.3|105217.3|73
1726846550000|2024-09-20 15:35:50|105286.9|105236.9|105285.6|105235.6|105307.6|105257.6|105280.7|105230.7|73
1726846560000|2024-09-20 15:36:00|105283.1|105233.1|105287.5|105237.5|105289.6|105239.6|105260.1|105210.1|75
1726846570000|2024-09-20 15:36:10|105287.8|105237.8|105311.7|105261.7|105311.7|105261.7|105282.7|105232.7|54
1726846580000|2024-09-20 15:36:20|105312.1|105262.1|105355.9|105305.9|105356.7|105306.7|105310.3|105260.3|66
1726846590000|2024-09-20 15:36:30|105355.4|105305.4|105334.2|105284.2|105357.8|105307.8|105331.7|105281.7|69
1726846600000|2024-09-20 15:36:40|105333.6|105283.6|105319.9|105269.9|105337.6|105287.6|105319.7|105269.7|59
1726846610000|2024-09-20 15:36:50|105320.7|105270.7|105326|105276|105326|105276|105313.1|105263.1|64
1726846620000|2024-09-20 15:37:00|105324.1|105274.1|105321.3|105271.3|105326.9|105276.9|105320|105270|57
1726846630000|2024-09-20 15:37:10|105321.7|105271.7|105317.7|105267.7|105327.5|105277.5|105317.7|105267.7|61
1726846640000|2024-09-20 15:37:20|105318.6|105268.6|105308.2|105258.2|105322.3|105272.3|105307.9|105257.9|69
1726846650000|2024-09-20 15:37:30|105307.9|105257.9|105273.3|105223.3|105308|105258|105273.3|105223.3|55
1726846660000|2024-09-20 15:37:40|105273.4|105223.4|105277|105227|105290.4|105240.4|105272.9|105222.9|65
1726846670000|2024-09-20 15:37:50|105276.5|105226.5|105269.5|105219.5|105286|105236|105264.8|105214.8|61
1726846680000|2024-09-20 15:38:00|105269.6|105219.6|105255.6|105205.6|105275|105225|105249.8|105199.8|67
1726846690000|2024-09-20 15:38:10|105255.5|105205.5|105245.2|105195.2|105255.5|105205.5|105241.2|105191.2|58
1726846700000|2024-09-20 15:38:20|105244.9|105194.9|105252.5|105202.5|105254.7|105204.7|105243.2|105193.2|54
1726846710000|2024-09-20 15:38:30|105252.3|105202.3|105241.3|105191.3|105252.6|105202.6|105240.7|105190.7|55
1726846720000|2024-09-20 15:38:40|105245|105195|105241.7|105191.7|105253.8|105203.8|105237.1|105187.1|54
1726846730000|2024-09-20 15:38:50|105241.4|105191.4|105251.6|105201.6|105256|105206|105227.8|105177.8|76
1726846740000|2024-09-20 15:39:00|105252.5|105202.5|105251.1|105201.1|105252.5|105202.5|105240|105190|55
1726846750000|2024-09-20 15:39:10|105252.8|105202.8|105236.8|105186.8|105258.3|105208.3|105235.9|105185.9|39
1726846760000|2024-09-20 15:39:20|105236.5|105186.5|105230.8|105180.8|105240.7|105190.7|105224.1|105174.1|57
1726846770000|2024-09-20 15:39:30|105231.2|105181.2|105273.7|105223.7|105273.8|105223.8|105231.2|105181.2|65
1726846780000|2024-09-20 15:39:40|105273.8|105223.8|105266.8|105216.8|105275.6|105225.6|105259.7|105209.7|71
1726846790000|2024-09-20 15:39:50|105266.3|105216.3|105260.1|105210.1|105266.3|105216.3|105255.9|105205.9|71
1726846800000|2024-09-20 15:40:00|105259.9|105209.9|105255|105205|105261.6|105211.6|105251.5|105201.5|62
1726846810000|2024-09-20 15:40:10|105255.6|105205.6|105260.9|105210.9|105262.8|105212.8|105254.2|105204.2|59
1726846820000|2024-09-20 15:40:20|105260.4|105210.4|105226.5|105176.5|105265.3|105215.3|105226.5|105176.5|62
1726846830000|2024-09-20 15:40:30|105225.1|105175.1|105234.6|105184.6|105239.7|105189.7|105218.1|105168.1|62
1726846840000|2024-09-20 15:40:40|105233.9|105183.9|105218.6|105168.6|105240.3|105190.3|105215|105165|64
1726846850000|2024-09-20 15:40:50|105218.3|105168.3|105217.3|105167.3|105222.1|105172.1|105213.6|105163.6|46
1726846860000|2024-09-20 15:41:00|105216.6|105166.6|105204.7|105154.7|105220.6|105170.6|105204.7|105154.7|44
1726846870000|2024-09-20 15:41:10|105205.3|105155.3|105200.6|105150.6|105205.6|105155.6|105197.5|105147.5|48
1726846880000|2024-09-20 15:41:20|105201.2|105151.2|105206.4|105156.4|105210.1|105160.1|105198.5|105148.5|53
1726846890000|2024-09-20 15:41:30|105207.1|105157.1|105207.9|105157.9|105212.7|105162.7|105203.2|105153.2|36
1726846900000|2024-09-20 15:41:40|105208.3|105158.3|105195.1|105145.1|105208.3|105158.3|105193.9|105143.9|42
1726846910000|2024-09-20 15:41:50|105194.2|105144.2|105176.9|105126.9|105194.2|105144.2|105175.5|105125.5|75
1726846920000|2024-09-20 15:42:00|105177.5|105127.5|105166|105116|105178.5|105128.5|105164.8|105114.8|73
1726846930000|2024-09-20 15:42:10|105166.3|105116.3|105153.3|105103.3|105166.3|105116.3|105153|105103|76
1726846940000|2024-09-20 15:42:20|105155.7|105105.7|105142.4|105092.4|105158.4|105108.4|105142.4|105092.4|69
1726846950000|2024-09-20 15:42:30|105140.8|105090.8|105139.6|105089.6|105141.1|105091.1|105130.4|105080.4|61
1726846960000|2024-09-20 15:42:40|105140.1|105090.1|105142.4|105092.4|105143.8|105093.8|105136.5|105086.5|49
1726846970000|2024-09-20 15:42:50|105142.2|105092.2|105131.6|105081.6|105144.2|105094.2|105130.2|105080.2|54
1726846980000|2024-09-20 15:43:00|105131.5|105081.5|105132|105082|105133|105083|105120.5|105070.5|54
1726846990000|2024-09-20 15:43:10|105132.3|105082.3|105141.4|105091.4|105141.4|105091.4|105128.6|105078.6|44
1726847000000|2024-09-20 15:43:20|105141.3|105091.3|105141.9|105091.9|105151.7|105101.7|105138|105088|59
1726847010000|2024-09-20 15:43:30|105141.8|105091.8|105164|105114|105165.9|105115.9|105141.8|105091.8|57
1726847020000|2024-09-20 15:43:40|105164.1|105114.1|105157.3|105107.3|105164.1|105114.1|105151.7|105101.7|52
1726847030000|2024-09-20 15:43:50|105157|105107|105152.3|105102.3|105158.1|105108.1|105149.6|105099.6|51
1726847040000|2024-09-20 15:44:00|105152.5|105102.5|105175.2|105125.2|105175.7|105125.7|105147.1|105097.1|59
1726847050000|2024-09-20 15:44:10|105175.4|105125.4|105168.6|105118.6|105175.7|105125.7|105165.5|105115.5|76
1726847060000|2024-09-20 15:44:20|105167.9|105117.9|105153.8|105103.8|105168.6|105118.6|105151.7|105101.7|63
1726847070000|2024-09-20 15:44:30|105154.5|105104.5|105152|105102|105159.4|105109.4|105151.4|105101.4|55
1726847080000|2024-09-20 15:44:40|105153.2|105103.2|105151.2|105101.2|105155.4|105105.4|105150.8|105100.8|54
1726847090000|2024-09-20 15:44:50|105150.6|105100.6|105147.1|105097.1|105151.3|105101.3|105145.1|105095.1|59
1726847100000|2024-09-20 15:45:00|105146.4|105096.4|105145.9|105095.9|105149.1|105099.1|105144.7|105094.7|55
1726847110000|2024-09-20 15:45:10|105145.8|105095.8|105133.2|105083.2|105147.4|105097.4|105132.8|105082.8|55
1726847120000|2024-09-20 15:45:20|105133|105083|105139.6|105089.6|105142.2|105092.2|105133|105083|54
1726847130000|2024-09-20 15:45:30|105139.8|105089.8|105166.1|105116.1|105166.9|105116.9|105139.2|105089.2|54
1726847140000|2024-09-20 15:45:40|105167.1|105117.1|105159.1|105109.1|105168.2|105118.2|105158.3|105108.3|69
1726847150000|2024-09-20 15:45:50|105159.6|105109.6|105166.4|105116.4|105166.4|105116.4|105154.9|105104.9|74
1726847160000|2024-09-20 15:46:00|105166|105116|105153|105103|105171.2|105121.2|105153|105103|66
1726847170000|2024-09-20 15:46:10|105153.7|105103.7|105156.2|105106.2|105160.3|105110.3|105151.5|105101.5|63
1726847180000|2024-09-20 15:46:20|105156.7|105106.7|105158.6|105108.6|105166.4|105116.4|105156.7|105106.7|78
1726847190000|2024-09-20 15:46:30|105160.6|105110.6|105149.4|105099.4|105160.6|105110.6|105142.5|105092.5|71
1726847200000|2024-09-20 15:46:40|105152.7|105102.7|105139.6|105089.6|105152.7|105102.7|105137.2|105087.2|62
1726847210000|2024-09-20 15:46:50|105140.6|105090.6|105130.5|105080.5|105141.7|105091.7|105128.5|105078.5|60
1726847220000|2024-09-20 15:47:00|105131.1|105081.1|105113.1|105063.1|105134.5|105084.5|105100.3|105050.3|69
1726847230000|2024-09-20 15:47:10|105115.2|105065.2|105110.1|105060.1|105123.3|105073.3|105106.9|105056.9|73
1726847240000|2024-09-20 15:47:20|105110.5|105060.5|105112.1|105062.1|105116|105066|105109.7|105059.7|57
1726847250000|2024-09-20 15:47:30|105112.5|105062.5|105094.9|105044.9|105120.1|105070.1|105094.5|105044.5|68
1726847260000|2024-09-20 15:47:40|105094.8|105044.8|105090.6|105040.6|105097.9|105047.9|105090.6|105040.6|57
1726847270000|2024-09-20 15:47:50|105093.1|105043.1|105095|105045|105097.6|105047.6|105089.2|105039.2|55
1726847280000|2024-09-20 15:48:00|105095.6|105045.6|105090.9|105040.9|105095.8|105045.8|105089|105039|64
1726847290000|2024-09-20 15:48:10|105091.6|105041.6|105100.9|105050.9|105100.9|105050.9|105089.8|105039.8|53
1726847300000|2024-09-20 15:48:20|105101.3|105051.3|105085.7|105035.7|105101.3|105051.3|105080.8|105030.8|55
1726847310000|2024-09-20 15:48:30|105084.5|105034.5|105086.7|105036.7|105088.3|105038.3|105079.3|105029.3|58
1726847320000|2024-09-20 15:48:40|105088.5|105038.5|105080.9|105030.9|105088.5|105038.5|105080.5|105030.5|35
1726847330000|2024-09-20 15:48:50|105081|105031|105078.8|105028.8|105087.7|105037.7|105078.4|105028.4|45
1726847340000|2024-09-20 15:49:00|105078.7|105028.7|105083|105033|105083.7|105033.7|105077.7|105027.7|37
1726847350000|2024-09-20 15:49:10|105083.3|105033.3|105089|105039|105095.3|105045.3|105083.1|105033.1|59
1726847360000|2024-09-20 15:49:20|105087.1|105037.1|105100.3|105050.3|105102.8|105052.8|105086.4|105036.4|42
1726847370000|2024-09-20 15:49:30|105101.2|105051.2|105098.7|105048.7|105104.8|105054.8|105091.5|105041.5|52
1726847380000|2024-09-20 15:49:40|105098.2|105048.2|105102.2|105052.2|105103.9|105053.9|105095.7|105045.7|55
1726847390000|2024-09-20 15:49:50|105102.7|105052.7|105105.8|105055.8|105111.6|105061.6|105102.7|105052.7|53
1726847400000|2024-09-20 15:50:00|105109.5|105059.5|105109.9|105059.9|105113.4|105063.4|105098.5|105048.5|66
1726847410000|2024-09-20 15:50:10|105110.9|105060.9|105118.3|105068.3|105124.5|105074.5|105108.9|105058.9|69
1726847420000|2024-09-20 15:50:20|105119|105069|105125.8|105075.8|105129.2|105079.2|105118|105068|59
1726847430000|2024-09-20 15:50:30|105126|105076|105111.2|105061.2|105126|105076|105110.5|105060.5|50
1726847440000|2024-09-20 15:50:40|105110|105060|105106.4|105056.4|105110|105060|105103.5|105053.5|55
1726847450000|2024-09-20 15:50:50|105106.6|105056.6|105116.9|105066.9|105121.1|105071.1|105105.4|105055.4|64
1726847460000|2024-09-20 15:51:00|105117.2|105067.2|105108.2|105058.2|105117.2|105067.2|105108.2|105058.2|54
1726847470000|2024-09-20 15:51:10|105108.3|105058.3|105108.6|105058.6|105117.3|105067.3|105108.2|105058.2|43
1726847480000|2024-09-20 15:51:20|105108.5|105058.5|105122.7|105072.7|105124.9|105074.9|105108.3|105058.3|54
1726847490000|2024-09-20 15:51:30|105119.9|105069.9|105119.6|105069.6|105121.3|105071.3|105114.2|105064.2|55
1726847500000|2024-09-20 15:51:40|105119.5|105069.5|105118.3|105068.3|105122.4|105072.4|105114.9|105064.9|64
1726847510000|2024-09-20 15:51:50|105118.6|105068.6|105115.9|105065.9|105126.3|105076.3|105114.6|105064.6|62
1726847520000|2024-09-20 15:52:00|105115.1|105065.1|105111.6|105061.6|105117.2|105067.2|105111.6|105061.6|46
1726847530000|2024-09-20 15:52:10|105113.9|105063.9|105116.3|105066.3|105129.3|105079.3|105113.4|105063.4|62
1726847540000|2024-09-20 15:52:20|105115.5|105065.5|105126.7|105076.7|105127.9|105077.9|105115.5|105065.5|57
1726847550000|2024-09-20 15:52:30|105126.2|105076.2|105131.2|105081.2|105137.4|105087.4|105124.4|105074.4|68
1726847560000|2024-09-20 15:52:40|105130.9|105080.9|105128.2|105078.2|105131.2|105081.2|105122.9|105072.9|78
1726847570000|2024-09-20 15:52:50|105128.1|105078.1|105133.2|105083.2|105138.6|105088.6|105127.4|105077.4|72
1726847580000|2024-09-20 15:53:00|105132.7|105082.7|105135.9|105085.9|105136.7|105086.7|105121.4|105071.4|64
1726847590000|2024-09-20 15:53:10|105133.6|105083.6|105147.6|105097.6|105147.6|105097.6|105133.6|105083.6|72
1726847600000|2024-09-20 15:53:20|105148|105098|105134.4|105084.4|105153.7|105103.7|105134|105084|72
1726847610000|2024-09-20 15:53:30|105134.2|105084.2|105141.4|105091.4|105141.7|105091.7|105131.8|105081.8|61
1726847620000|2024-09-20 15:53:40|105140.6|105090.6|105140|105090|105149.7|105099.7|105133.8|105083.8|75
1726847630000|2024-09-20 15:53:50|105139.6|105089.6|105132.5|105082.5|105143.3|105093.3|105131.9|105081.9|70
1726847640000|2024-09-20 15:54:00|105131.4|105081.4|105131.1|105081.1|105134.7|105084.7|105128.5|105078.5|56
1726847650000|2024-09-20 15:54:10|105131.7|105081.7|105136.7|105086.7|105140.4|105090.4|105130.1|105080.1|70
1726847660000|2024-09-20 15:54:20|105136.5|105086.5|105148.2|105098.2|105148.2|105098.2|105133.6|105083.6|53
1726847670000|2024-09-20 15:54:30|105148.3|105098.3|105141.6|105091.6|105148.3|105098.3|105137|105087|75
1726847680000|2024-09-20 15:54:40|105140.6|105090.6|105140.2|105090.2|105144.2|105094.2|105137.2|105087.2|70
1726847690000|2024-09-20 15:54:50|105137.9|105087.9|105145.4|105095.4|105145.5|105095.5|105131.5|105081.5|68
1726847700000|2024-09-20 15:55:00|105145.8|105095.8|105130.1|105080.1|105146.5|105096.5|105128.5|105078.5|63
1726847710000|2024-09-20 15:55:10|105129.5|105079.5|105125.9|105075.9|105130.2|105080.2|105119.7|105069.7|61
1726847720000|2024-09-20 15:55:20|105122.8|105072.8|105113.4|105063.4|105122.8|105072.8|105111|105061|78
1726847730000|2024-09-20 15:55:30|105113.2|105063.2|105119.7|105069.7|105120.1|105070.1|105112.1|105062.1|53
1726847740000|2024-09-20 15:55:40|105119.8|105069.8|105132.8|105082.8|105132.8|105082.8|105116.6|105066.6|69
1726847750000|2024-09-20 15:55:50|105132.7|105082.7|105118.6|105068.6|105134.4|105084.4|105118.6|105068.6|71
1726847760000|2024-09-20 15:56:00|105120.5|105070.5|105120.7|105070.7|105126.2|105076.2|105115.9|105065.9|68
1726847770000|2024-09-20 15:56:10|105122.1|105072.1|105118|105068|105122.3|105072.3|105112.1|105062.1|75
1726847780000|2024-09-20 15:56:20|105118.1|105068.1|105103.7|105053.7|105119.3|105069.3|105101.5|105051.5|65
1726847790000|2024-09-20 15:56:30|105104|105054|105094.3|105044.3|105104|105054|105094|105044|61
1726847800000|2024-09-20 15:56:40|105094.8|105044.8|105099.3|105049.3|105100.7|105050.7|105091.2|105041.2|59
1726847810000|2024-09-20 15:56:50|105100|105050|105098.6|105048.6|105103.7|105053.7|105096.7|105046.7|55
1726847820000|2024-09-20 15:57:00|105097.4|105047.4|105101.9|105051.9|105103|105053|105095.9|105045.9|42
1726847830000|2024-09-20 15:57:10|105100.9|105050.9|105098.6|105048.6|105106.1|105056.1|105097.2|105047.2|61
1726847840000|2024-09-20 15:57:20|105099|105049|105104.1|105054.1|105110.4|105060.4|105095.3|105045.3|64
1726847850000|2024-09-20 15:57:30|105103|105053|105106.2|105056.2|105109|105059|105103|105053|58
1726847860000|2024-09-20 15:57:40|105106.3|105056.3|105111.6|105061.6|105113|105063|105103.7|105053.7|62
1726847870000|2024-09-20 15:57:50|105114.8|105064.8|105111.6|105061.6|105125.3|105075.3|105111.5|105061.5|76
1726847880000|2024-09-20 15:58:00|105113|105063|105103.2|105053.2|105113|105063|105101.5|105051.5|78
1726847890000|2024-09-20 15:58:10|105099.4|105049.4|105105.4|105055.4|105105.4|105055.4|105099|105049|67
1726847900000|2024-09-20 15:58:20|105103.5|105053.5|105107.9|105057.9|105118.2|105068.2|105102.9|105052.9|65
1726847910000|2024-09-20 15:58:30|105108.1|105058.1|105100.5|105050.5|105108.1|105058.1|105098.5|105048.5|67
1726847920000|2024-09-20 15:58:40|105101.1|105051.1|105093.2|105043.2|105106.1|105056.1|105091.2|105041.2|72
1726847930000|2024-09-20 15:58:50|105092.3|105042.3|105093.6|105043.6|105099.2|105049.2|105089.4|105039.4|39
1726847940000|2024-09-20 15:59:00|105093.7|105043.7|105090.8|105040.8|105095|105045|105087|105037|55
1726847950000|2024-09-20 15:59:10|105089.8|105039.8|105091.5|105041.5|105093.2|105043.2|105086.8|105036.8|61
1726847960000|2024-09-20 15:59:20|105091.3|105041.3|105083.5|105033.5|105092.2|105042.2|105082.8|105032.8|55
1726847970000|2024-09-20 15:59:30|105084|105034|105080.5|105030.5|105086.3|105036.3|105078.8|105028.8|58
1726847980000|2024-09-20 15:59:40|105080.3|105030.3|105083.4|105033.4|105086|105036|105077.3|105027.3|60
1726847990000|2024-09-20 15:59:50|105084.2|105034.2|105078.8|105028.8|105084.5|105034.5|105077.4|105027.4|62
1726848000000|2024-09-20 16:00:00|105080.2|105030.2|105079.2|105029.2|105082.4|105032.4|105076.3|105026.3|59
1726848010000|2024-09-20 16:00:10|105080.3|105030.3|105070.5|105020.5|105081.5|105031.5|105069.9|105019.9|52
1726848020000|2024-09-20 16:00:20|105070.6|105020.6|105069.4|105019.4|105075|105025|105067.7|105017.7|49
1726848030000|2024-09-20 16:00:30|105068.9|105018.9|105055.6|105005.6|105071.3|105021.3|105054|105004|46
1726848040000|2024-09-20 16:00:40|105054.5|105004.5|105039.2|104989.2|105056.8|105006.8|105032.3|104982.3|66
1726848050000|2024-09-20 16:00:50|105038.6|104988.6|105035.4|104985.4|105041.3|104991.3|105030.6|104980.6|52
1726848060000|2024-09-20 16:01:00|105033.2|104983.2|105034.8|104984.8|105035.3|104985.3|105020.9|104970.9|56
1726848070000|2024-09-20 16:01:10|105031.1|104981.1|105018.1|104968.1|105031.1|104981.1|105009.5|104959.5|68
1726848080000|2024-09-20 16:01:20|105015.6|104965.6|105041.4|104991.4|105041.4|104991.4|105015.4|104965.4|57
1726848090000|2024-09-20 16:01:30|105039.3|104989.3|105055.3|105005.3|105059.1|105009.1|105039.3|104989.3|52
1726848100000|2024-09-20 16:01:40|105055.9|105005.9|105057|105007|105064.2|105014.2|105054.6|105004.6|46
1726848110000|2024-09-20 16:01:50|105055.3|105005.3|105060.2|105010.2|105060.2|105010.2|105054|105004|40
1726848120000|2024-09-20 16:02:00|105058.9|105008.9|105069.9|105019.9|105074.8|105024.8|105058.9|105008.9|74
1726848130000|2024-09-20 16:02:10|105071.5|105021.5|105076.5|105026.5|105078.5|105028.5|105071.4|105021.4|67
1726848140000|2024-09-20 16:02:20|105077.1|105027.1|105053.9|105003.9|105077.4|105027.4|105050.1|105000.1|62
1726848150000|2024-09-20 16:02:30|105055.8|105005.8|105066.1|105016.1|105069.4|105019.4|105054.6|105004.6|71
1726848160000|2024-09-20 16:02:40|105065.7|105015.7|105070.8|105020.8|105073.5|105023.5|105058.4|105008.4|72
1726848170000|2024-09-20 16:02:50|105068.7|105018.7|105063.2|105013.2|105069.9|105019.9|105055.3|105005.3|74
1726848180000|2024-09-20 16:03:00|105063|105013|105057.6|105007.6|105063|105013|105044.1|104994.1|66
1726848190000|2024-09-20 16:03:10|105059|105009|105068.7|105018.7|105068.7|105018.7|105055.2|105005.2|77
1726848200000|2024-09-20 16:03:20|105067.7|105017.7|105067.7|105017.7|105069.5|105019.5|105057.5|105007.5|77
1726848210000|2024-09-20 16:03:30|105066.1|105016.1|105065.4|105015.4|105069.6|105019.6|105060.8|105010.8|72
1726848220000|2024-09-20 16:03:40|105066|105016|105037.8|104987.8|105067.9|105017.9|105036.2|104986.2|64
1726848230000|2024-09-20 16:03:50|105038.6|104988.6|105045|104995|105054.4|105004.4|105035.6|104985.6|69
1726848240000|2024-09-20 16:04:00|105043.9|104993.9|105046.5|104996.5|105050.5|105000.5|105039|104989|73
1726848250000|2024-09-20 16:04:10|105047.7|104997.7|105050|105000|105055.9|105005.9|105047.7|104997.7|75
1726848260000|2024-09-20 16:04:20|105051.6|105001.6|105047.8|104997.8|105051.6|105001.6|105028.4|104978.4|40
1726848270000|2024-09-20 16:04:30|105048|104998|105036.5|104986.5|105048|104998|105034.3|104984.3|62
1726848280000|2024-09-20 16:04:40|105037|104987|105040.1|104990.1|105041.1|104991.1|105035.2|104985.2|54
1726848290000|2024-09-20 16:04:50|105040|104990|105041|104991|105042.6|104992.6|105037.3|104987.3|30
1726848300000|2024-09-20 16:05:00|105040.7|104990.7|105054.7|105004.7|105058.3|105008.3|105039.3|104989.3|70
1726848310000|2024-09-20 16:05:10|105056.2|105006.2|105058.5|105008.5|105061.7|105011.7|105052.9|105002.9|71
1726848320000|2024-09-20 16:05:20|105057.7|105007.7|105049.3|104999.3|105060.4|105010.4|105047.7|104997.7|75
1726848330000|2024-09-20 16:05:30|105049.8|104999.8|105051.4|105001.4|105055.2|105005.2|105047.3|104997.3|63
1726848340000|2024-09-20 16:05:40|105051.3|105001.3|105048.9|104998.9|105055.3|105005.3|105048.3|104998.3|52
1726848350000|2024-09-20 16:05:50|105049.6|104999.6|105046.6|104996.6|105053.9|105003.9|105045.5|104995.5|54
1726848360000|2024-09-20 16:06:00|105046.3|104996.3|105041.6|104991.6|105047.2|104997.2|105040.2|104990.2|41
1726848370000|2024-09-20 16:06:10|105041.8|104991.8|105042|104992|105043.1|104993.1|105040.7|104990.7|28
1726848380000|2024-09-20 16:06:20|105041.9|104991.9|105048|104998|105048.7|104998.7|105041.5|104991.5|18
1726848390000|2024-09-20 16:06:30|105048.4|104998.4|105054.4|105004.4|105054.7|105004.7|105047.3|104997.3|38
1726848400000|2024-09-20 16:06:40|105053.5|105003.5|105052.7|105002.7|105060.7|105010.7|105051.9|105001.9|53
1726848410000|2024-09-20 16:06:50|105051.9|105001.9|105040.8|104990.8|105051.9|105001.9|105039.5|104989.5|52
1726848420000|2024-09-20 16:07:00|105041.4|104991.4|105038.6|104988.6|105044.1|104994.1|105037.4|104987.4|59
1726848430000|2024-09-20 16:07:10|105038.4|104988.4|105028.6|104978.6|105039.1|104989.1|105026.2|104976.2|60
1726848440000|2024-09-20 16:07:20|105026.5|104976.5|105027.3|104977.3|105031.2|104981.2|105024.2|104974.2|62
1726848450000|2024-09-20 16:07:30|105025.3|104975.3|105022.9|104972.9|105025.8|104975.8|105020.9|104970.9|51
1726848460000|2024-09-20 16:07:40|105022.8|104972.8|105019|104969|105026.5|104976.5|105017.4|104967.4|69
1726848470000|2024-09-20 16:07:50|105021.2|104971.2|105027|104977|105028.3|104978.3|105020.2|104970.2|57
1726848480000|2024-09-20 16:08:00|105025.9|104975.9|105042.8|104992.8|105042.8|104992.8|105023.9|104973.9|72
1726848490000|2024-09-20 16:08:10|105042.4|104992.4|105033.3|104983.3|105042.6|104992.6|105031.5|104981.5|61
1726848500000|2024-09-20 16:08:20|105033.4|104983.4|105031|104981|105040.3|104990.3|105031|104981|66
1726848510000|2024-09-20 16:08:30|105030.3|104980.3|105029.7|104979.7|105035.7|104985.7|105027.9|104977.9|66
1726848520000|2024-09-20 16:08:40|105028.8|104978.8|105025.9|104975.9|105032.6|104982.6|105025.9|104975.9|73
1726848530000|2024-09-20 16:08:50|105024.3|104974.3|105020.7|104970.7|105027.5|104977.5|105017.4|104967.4|75
1726848540000|2024-09-20 16:09:00|105020.6|104970.6|105018.6|104968.6|105026.1|104976.1|105016.5|104966.5|71
1726848550000|2024-09-20 16:09:10|105018.3|104968.3|105014.5|104964.5|105022.2|104972.2|105010.1|104960.1|65
1726848560000|2024-09-20 16:09:20|105012.3|104962.3|105014.5|104964.5|105017|104967|105010.3|104960.3|69
1726848570000|2024-09-20 16:09:30|105013.3|104963.3|105013.6|104963.6|105016.5|104966.5|105011|104961|73
1726848580000|2024-09-20 16:09:40|105013.5|104963.5|105007.9|104957.9|105017.3|104967.3|105005.1|104955.1|78
1726848590000|2024-09-20 16:09:50|105008.1|104958.1|105010.6|104960.6|105014.8|104964.8|105007.3|104957.3|74
1726848600000|2024-09-20 16:10:00|105012.3|104962.3|105008.5|104958.5|105015.1|104965.1|105006.1|104956.1|67
1726848610000|2024-09-20 16:10:10|105009.2|104959.2|104993.3|104943.3|105009.2|104959.2|104989.8|104939.8|62
1726848620000|2024-09-20 16:10:20|104991|104941|104992.1|104942.1|104999.2|104949.2|104989.9|104939.9|74
1726848630000|2024-09-20 16:10:30|104992.8|104942.8|104983.6|104933.6|104996.3|104946.3|104980.8|104930.8|62
1726848640000|2024-09-20 16:10:40|104983.3|104933.3|104980|104930|104989.9|104939.9|104980|104930|65
1726848650000|2024-09-20 16:10:50|104979.3|104929.3|104984.4|104934.4|104986.2|104936.2|104979.3|104929.3|70
1726848660000|2024-09-20 16:11:00|104984.8|104934.8|104983|104933|104985.4|104935.4|104979.8|104929.8|62
1726848670000|2024-09-20 16:11:10|104983.5|104933.5|104982.7|104932.7|104988|104938|104979.2|104929.2|66
1726848680000|2024-09-20 16:11:20|104984.8|104934.8|105000.6|104950.6|105006.6|104956.6|104984.3|104934.3|73
1726848690000|2024-09-20 16:11:30|105001.9|104951.9|104994.4|104944.4|105001.9|104951.9|104991.8|104941.8|69
1726848700000|2024-09-20 16:11:40|104993.8|104943.8|104998.7|104948.7|105004.8|104954.8|104993.3|104943.3|61
1726848710000|2024-09-20 16:11:50|104998.8|104948.8|104995.2|104945.2|105002.9|104952.9|104993.5|104943.5|74
1726848720000|2024-09-20 16:12:00|104994.8|104944.8|104996.5|104946.5|105007|104957|104994.8|104944.8|57
1726848730000|2024-09-20 16:12:10|104995.9|104945.9|105003.2|104953.2|105005.7|104955.7|104994.8|104944.8|65
1726848740000|2024-09-20 16:12:20|105004.3|104954.3|104998.5|104948.5|105006.8|104956.8|104995.8|104945.8|72
1726848750000|2024-09-20 16:12:30|104997.9|104947.9|105003.6|104953.6|105004.9|104954.9|104993.2|104943.2|77
1726848760000|2024-09-20 16:12:40|104999.3|104949.3|105006.2|104956.2|105013.9|104963.9|104998.6|104948.6|72
1726848770000|2024-09-20 16:12:50|105007.2|104957.2|105013|104963|105016|104966|105004.3|104954.3|72
1726848780000|2024-09-20 16:13:00|105010.4|104960.4|105006.9|104956.9|105013.3|104963.3|105002.4|104952.4|70
1726848790000|2024-09-20 16:13:10|105007.5|104957.5|104999.7|104949.7|105010.3|104960.3|104999.7|104949.7|66
1726848800000|2024-09-20 16:13:20|105002.5|104952.5|105007.1|104957.1|105007.8|104957.8|105000.8|104950.8|61
1726848810000|2024-09-20 16:13:30|105005.8|104955.8|104989.9|104939.9|105007.3|104957.3|104989.9|104939.9|64
1726848820000|2024-09-20 16:13:40|104990.1|104940.1|104989.6|104939.6|104993.4|104943.4|104989.1|104939.1|60
1726848830000|2024-09-20 16:13:50|104989.8|104939.8|104995.9|104945.9|105001.1|104951.1|104989.2|104939.2|69
1726848840000|2024-09-20 16:14:00|104997|104947|104996.3|104946.3|105002.6|104952.6|104991.2|104941.2|55
1726848850000|2024-09-20 16:14:10|104995.6|104945.6|104991.3|104941.3|105000.2|104950.2|104985.9|104935.9|58
1726848860000|2024-09-20 16:14:20|104991.4|104941.4|104985.9|104935.9|104995.5|104945.5|104985.4|104935.4|43
1726848870000|2024-09-20 16:14:30|104982.9|104932.9|104983.9|104933.9|104986.5|104936.5|104970.9|104920.9|61
1726848880000|2024-09-20 16:14:40|104982.3|104932.3|104975|104925|104982.8|104932.8|104975|104925|71
1726848890000|2024-09-20 16:14:50|104975.3|104925.3|104975.8|104925.8|104979.6|104929.6|104975|104925|73
1726848900000|2024-09-20 16:15:00|104977.1|104927.1|104978.2|104928.2|104979.8|104929.8|104973.9|104923.9|75
1726848910000|2024-09-20 16:15:10|104977.1|104927.1|104975|104925|104980.4|104930.4|104969.2|104919.2|70
1726848920000|2024-09-20 16:15:20|104975.1|104925.1|104985.9|104935.9|104986.1|104936.1|104973.5|104923.5|74
1726848930000|2024-09-20 16:15:30|104983.9|104933.9|104984.1|104934.1|104989.5|104939.5|104982|104932|64
1726848940000|2024-09-20 16:15:40|104986.5|104936.5|104986.1|104936.1|104992.8|104942.8|104980.6|104930.6|69
1726848950000|2024-09-20 16:15:50|104986.5|104936.5|104977.7|104927.7|104993.8|104943.8|104977|104927|67
1726848960000|2024-09-20 16:16:00|104976.7|104926.7|104972.9|104922.9|104978.3|104928.3|104966|104916|67
1726848970000|2024-09-20 16:16:10|104975.3|104925.3|104983.9|104933.9|104985.4|104935.4|104970.4|104920.4|65
1726848980000|2024-09-20 16:16:20|104986.8|104936.8|104989.1|104939.1|104992.4|104942.4|104983.7|104933.7|56
1726848990000|2024-09-20 16:16:30|104989.8|104939.8|104975.3|104925.3|104990.8|104940.8|104972.7|104922.7|59
1726849000000|2024-09-20 16:16:40|104975.7|104925.7|104980.4|104930.4|104980.9|104930.9|104971.1|104921.1|61
1726849010000|2024-09-20 16:16:50|104981.7|104931.7|104967.4|104917.4|104981.9|104931.9|104965.8|104915.8|59
1726849020000|2024-09-20 16:17:00|104966.7|104916.7|104974.8|104924.8|104974.8|104924.8|104966.3|104916.3|56
1726849030000|2024-09-20 16:17:10|104973.3|104923.3|104964.8|104914.8|104973.3|104923.3|104963.4|104913.4|52
1726849040000|2024-09-20 16:17:20|104964.7|104914.7|104961.9|104911.9|104968.2|104918.2|104961.6|104911.6|41
1726849050000|2024-09-20 16:17:30|104963|104913|104964.7|104914.7|104966|104916|104959.8|104909.8|49
1726849060000|2024-09-20 16:17:40|104964.9|104914.9|104957.3|104907.3|104964.9|104914.9|104951.9|104901.9|37
1726849070000|2024-09-20 16:17:50|104961.8|104911.8|104960.9|104910.9|104962.9|104912.9|104954|104904|44
1726849080000|2024-09-20 16:18:00|104958.4|104908.4|104957.3|104907.3|104958.4|104908.4|104954.7|104904.7|38
1726849090000|2024-09-20 16:18:10|104960.9|104910.9|104963.5|104913.5|104970.6|104920.6|104958.6|104908.6|47
1726849100000|2024-09-20 16:18:20|104962.7|104912.7|104957.7|104907.7|104962.7|104912.7|104957.2|104907.2|27
1726849110000|2024-09-20 16:18:30|104957.3|104907.3|104955.3|104905.3|104959.7|104909.7|104953.8|104903.8|31
1726849120000|2024-09-20 16:18:40|104955|104905|104949|104899|104960.4|104910.4|104948.8|104898.8|39
1726849130000|2024-09-20 16:18:50|104948.7|104898.7|104943.6|104893.6|104955.2|104905.2|104942.8|104892.8|39
1726849140000|2024-09-20 16:19:00|104941.3|104891.3|104952.1|104902.1|104953|104903|104941.3|104891.3|43
1726849150000|2024-09-20 16:19:10|104954.2|104904.2|104961.2|104911.2|104962.6|104912.6|104950.5|104900.5|40
1726849160000|2024-09-20 16:19:20|104961.4|104911.4|104958.1|104908.1|104966.8|104916.8|104958.1|104908.1|24
1726849170000|2024-09-20 16:19:30|104955.7|104905.7|104954.8|104904.8|104961.7|104911.7|104954.1|104904.1|49
1726849180000|2024-09-20 16:19:40|104955.8|104905.8|104963|104913|104969.7|104919.7|104955.5|104905.5|44
1726849190000|2024-09-20 16:19:50|104963.3|104913.3|104955.3|104905.3|104963.4|104913.4|104952.5|104902.5|41
1726849200000|2024-09-20 16:20:00|104955.1|104905.1|104957.9|104907.9|104959.1|104909.1|104951.9|104901.9|42
1726849210000|2024-09-20 16:20:10|104958.1|104908.1|104950.6|104900.6|104958.1|104908.1|104950.3|104900.3|33
1726849220000|2024-09-20 16:20:20|104949.7|104899.7|104948.7|104898.7|104955.6|104905.6|104948.1|104898.1|31
1726849230000|2024-09-20 16:20:30|104951.4|104901.4|104953.8|104903.8|104954.5|104904.5|104949.1|104899.1|33
1726849240000|2024-09-20 16:20:40|104953.7|104903.7|104946|104896|104953.8|104903.8|104945.6|104895.6|37
1726849250000|2024-09-20 16:20:50|104946.4|104896.4|104949.3|104899.3|104949.6|104899.6|104946.4|104896.4|28
1726849260000|2024-09-20 16:21:00|104948.5|104898.5|104947|104897|104949.1|104899.1|104943.9|104893.9|35
1726849270000|2024-09-20 16:21:10|104946.5|104896.5|104954.6|104904.6|104954.6|104904.6|104946.5|104896.5|44
1726849280000|2024-09-20 16:21:20|104954.3|104904.3|104961.6|104911.6|104962.3|104912.3|104954.3|104904.3|38
1726849290000|2024-09-20 16:21:30|104959.2|104909.2|104970.1|104920.1|104971.6|104921.6|104957.1|104907.1|42
1726849300000|2024-09-20 16:21:40|104970|104920|104960.9|104910.9|104970.9|104920.9|104960.4|104910.4|32
1726849310000|2024-09-20 16:21:50|104961|104911|104967.6|104917.6|104971.8|104921.8|104960.3|104910.3|31
1726849320000|2024-09-20 16:22:00|104967.7|104917.7|104967.9|104917.9|104968.9|104918.9|104965.9|104915.9|30
1726849330000|2024-09-20 16:22:10|104968.6|104918.6|104960.7|104910.7|104968.6|104918.6|104957.3|104907.3|37
1726849340000|2024-09-20 16:22:20|104960.9|104910.9|104961.1|104911.1|104961.7|104911.7|104955.3|104905.3|23
1726849350000|2024-09-20 16:22:30|104960.3|104910.3|104961.6|104911.6|104962.7|104912.7|104960|104910|30
1726849360000|2024-09-20 16:22:40|104960.8|104910.8|104958|104908|104965|104915|104958|104908|27
1726849370000|2024-09-20 16:22:50|104958.1|104908.1|104960.1|104910.1|104961.6|104911.6|104955.6|104905.6|33
1726849380000|2024-09-20 16:23:00|104959.6|104909.6|104959.8|104909.8|104962|104912|104953.8|104903.8|36
1726849390000|2024-09-20 16:23:10|104959.1|104909.1|104956.9|104906.9|104960.2|104910.2|104953.4|104903.4|36
1726849400000|2024-09-20 16:23:20|104957.1|104907.1|104955.2|104905.2|104957.7|104907.7|104954.5|104904.5|29
1726849410000|2024-09-20 16:23:30|104955.8|104905.8|104948.8|104898.8|104956.2|104906.2|104948.6|104898.6|33
1726849420000|2024-09-20 16:23:40|104949.6|104899.6|104969.4|104919.4|104969.9|104919.9|104948.9|104898.9|39
1726849430000|2024-09-20 16:23:50|104969.1|104919.1|104961.1|104911.1|104969.5|104919.5|104960.1|104910.1|28
1726849440000|2024-09-20 16:24:00|104960.9|104910.9|104957|104907|104960.9|104910.9|104957|104907|20
1726849450000|2024-09-20 16:24:10|104957.9|104907.9|104956|104906|104957.9|104907.9|104954.9|104904.9|24
1726849460000|2024-09-20 16:24:20|104955.3|104905.3|104954.2|104904.2|104956.1|104906.1|104948.5|104898.5|30
1726849470000|2024-09-20 16:24:30|104954.9|104904.9|104951.6|104901.6|104960.4|104910.4|104951.5|104901.5|25
1726849480000|2024-09-20 16:24:40|104953.4|104903.4|104948|104898|104953.4|104903.4|104947.3|104897.3|27
1726849490000|2024-09-20 16:24:50|104949|104899|104948.8|104898.8|104950.1|104900.1|104943.5|104893.5|37
1726849500000|2024-09-20 16:25:00|104948.1|104898.1|104945.8|104895.8|104950.3|104900.3|104945.1|104895.1|27
1726849510000|2024-09-20 16:25:10|104945.1|104895.1|104941.3|104891.3|104945.2|104895.2|104939.8|104889.8|20
1726849520000|2024-09-20 16:25:20|104940.8|104890.8|104943.3|104893.3|104946.5|104896.5|104940.7|104890.7|23
1726849530000|2024-09-20 16:25:30|104942.6|104892.6|104942.3|104892.3|104944.6|104894.6|104942.3|104892.3|19
1726849540000|2024-09-20 16:25:40|104943.1|104893.1|104949.9|104899.9|104951.8|104901.8|104943.1|104893.1|30
1726849550000|2024-09-20 16:25:50|104950.4|104900.4|104943.8|104893.8|104953.2|104903.2|104943.3|104893.3|26
1726849560000|2024-09-20 16:26:00|104943.7|104893.7|104952.9|104902.9|104953.3|104903.3|104943.7|104893.7|32
1726849570000|2024-09-20 16:26:10|104952.4|104902.4|104957|104907|104957.9|104907.9|104951.8|104901.8|14
1726849580000|2024-09-20 16:26:20|104957.8|104907.8|104954.6|104904.6|104960.3|104910.3|104952.5|104902.5|31
1726849590000|2024-09-20 16:26:30|104953.9|104903.9|104958.4|104908.4|104958.4|104908.4|104952.6|104902.6|14
1726849600000|2024-09-20 16:26:40|104954|104904|104951.9|104901.9|104954|104904|104948.7|104898.7|29
1726849610000|2024-09-20 16:26:50|104952.1|104902.1|104948|104898|104952.1|104902.1|104947|104897|34
1726849620000|2024-09-20 16:27:00|104946.6|104896.6|104956|104906|104960.3|104910.3|104946.5|104896.5|38
1726849630000|2024-09-20 16:27:10|104956.4|104906.4|104964|104914|104964.4|104914.4|104956.2|104906.2|27
1726849640000|2024-09-20 16:27:20|104964.2|104914.2|104960.2|104910.2|104967.1|104917.1|104959.6|104909.6|31
1726849650000|2024-09-20 16:27:30|104959.9|104909.9|104960.7|104910.7|104960.7|104910.7|104959.3|104909.3|10
1726849660000|2024-09-20 16:27:40|104960.8|104910.8|104967.9|104917.9|104967.9|104917.9|104960.8|104910.8|12
1726849670000|2024-09-20 16:27:50|104968.3|104918.3|104963.6|104913.6|104968.6|104918.6|104959.5|104909.5|22
1726849680000|2024-09-20 16:28:00|104963.4|104913.4|104961.8|104911.8|104964.4|104914.4|104959.6|104909.6|29
1726849690000|2024-09-20 16:28:10|104961.5|104911.5|104973.3|104923.3|104974.1|104924.1|104961.5|104911.5|29
1726849700000|2024-09-20 16:28:20|104973.1|104923.1|104964.4|104914.4|104973.1|104923.1|104964.1|104914.1|17
1726849710000|2024-09-20 16:28:30|104963.8|104913.8|104961|104911|104965.3|104915.3|104961|104911|23
1726849720000|2024-09-20 16:28:40|104960.3|104910.3|104963.6|104913.6|104963.6|104913.6|104958.9|104908.9|25
1726849730000|2024-09-20 16:28:50|104963.7|104913.7|104958|104908|104964.3|104914.3|104956.5|104906.5|14
1726849740000|2024-09-20 16:29:00|104957.9|104907.9|104948.2|104898.2|104957.9|104907.9|104942.5|104892.5|49
1726849750000|2024-09-20 16:29:10|104948.5|104898.5|104947.9|104897.9|104950.7|104900.7|104946.6|104896.6|41
1726849760000|2024-09-20 16:29:20|104947|104897|104947.2|104897.2|104949.5|104899.5|104944.8|104894.8|31
1726849770000|2024-09-20 16:29:30|104946.9|104896.9|104950.7|104900.7|104950.9|104900.9|104946.9|104896.9|31
1726849780000|2024-09-20 16:29:40|104950.4|104900.4|104947.6|104897.6|104951.5|104901.5|104947.1|104897.1|26
1726849790000|2024-09-20 16:29:50|104947.4|104897.4|104952.5|104902.5|104954.4|104904.4|104947.2|104897.2|29
1726849800000|2024-09-20 16:30:00|104954.6|104904.6|104949.9|104899.9|104965.8|104915.8|104942.3|104892.3|44
1726849810000|2024-09-20 16:30:10|104949.8|104899.8|104949.3|104899.3|104956.3|104906.3|104947.4|104897.4|78
1726849820000|2024-09-20 16:30:20|104949.1|104899.1|104961.8|104911.8|104969.9|104919.9|104949.1|104899.1|76
1726849830000|2024-09-20 16:30:30|104961|104911|104970.7|104920.7|104970.7|104920.7|104954.2|104904.2|75
1726849840000|2024-09-20 16:30:40|104970.9|104920.9|104970.7|104920.7|104973.9|104923.9|104970.7|104920.7|15
1726849850000|2024-09-20 16:30:50|104970.8|104920.8|104969.6|104919.6|104971.7|104921.7|104966.3|104916.3|26
1726849860000|2024-09-20 16:31:00|104967.9|104917.9|104973.1|104923.1|104978.8|104928.8|104967.9|104917.9|34
1726849870000|2024-09-20 16:31:10|104973.2|104923.2|104978.6|104928.6|104979|104929|104972.6|104922.6|25
1726849880000|2024-09-20 16:31:20|104977.9|104927.9|104980.9|104930.9|104982.8|104932.8|104976.4|104926.4|27
1726849890000|2024-09-20 16:31:30|104980.6|104930.6|104989|104939|104989.6|104939.6|104980.4|104930.4|49
1726849900000|2024-09-20 16:31:40|104989.5|104939.5|104987.1|104937.1|104993.2|104943.2|104985.6|104935.6|53
1726849910000|2024-09-20 16:31:50|104987.4|104937.4|104990.8|104940.8|104991.9|104941.9|104984.2|104934.2|36
1726849920000|2024-09-20 16:32:00|104990.4|104940.4|104993.3|104943.3|104995.7|104945.7|104990.4|104940.4|32
1726849930000|2024-09-20 16:32:10|104993|104943|104996.2|104946.2|104997.1|104947.1|104990.5|104940.5|23
1726849940000|2024-09-20 16:32:20|104996.3|104946.3|104993.7|104943.7|104997|104947|104993.4|104943.4|20
1726849950000|2024-09-20 16:32:30|104994.1|104944.1|104994.7|104944.7|104996.5|104946.5|104993.4|104943.4|25
1726849960000|2024-09-20 16:32:40|104994.5|104944.5|104992.5|104942.5|104998.2|104948.2|104992.5|104942.5|30
1726849970000|2024-09-20 16:32:50|104992.6|104942.6|104989.8|104939.8|104992.9|104942.9|104989.8|104939.8|27
1726849980000|2024-09-20 16:33:00|104989.9|104939.9|104993.3|104943.3|104993.3|104943.3|104988.9|104938.9|25
1726849990000|2024-09-20 16:33:10|104992.1|104942.1|104990.9|104940.9|104996.4|104946.4|104990.9|104940.9|36
1726850000000|2024-09-20 16:33:20|104990.5|104940.5|104989|104939|104991.9|104941.9|104988.3|104938.3|22
1726850010000|2024-09-20 16:33:30|104987.6|104937.6|104987.9|104937.9|104987.9|104937.9|104986.3|104936.3|7
1726850020000|2024-09-20 16:33:40|104987.8|104937.8|104986.2|104936.2|104987.8|104937.8|104985.2|104935.2|12
1726850030000|2024-09-20 16:33:50|104988.9|104938.9|104994.4|104944.4|104995.5|104945.5|104987.7|104937.7|30
1726850040000|2024-09-20 16:34:00|104994.5|104944.5|104993.1|104943.1|104995.1|104945.1|104993.1|104943.1|18
1726850050000|2024-09-20 16:34:10|104993.4|104943.4|104993|104943|104994.2|104944.2|104991.3|104941.3|19
1726850060000|2024-09-20 16:34:20|104993.1|104943.1|104990|104940|104993.4|104943.4|104989.3|104939.3|22
1726850070000|2024-09-20 16:34:30|104989.7|104939.7|104987.1|104937.1|104991.7|104941.7|104986.5|104936.5|33
1726850080000|2024-09-20 16:34:40|104986.2|104936.2|104986.5|104936.5|104987.5|104937.5|104985|104935|23
1726850090000|2024-09-20 16:34:50|104986.8|104936.8|104987.1|104937.1|104988.3|104938.3|104984.4|104934.4|38
1726850100000|2024-09-20 16:35:00|104987|104937|104987|104937|104988.9|104938.9|104979.2|104929.2|37
1726850110000|2024-09-20 16:35:10|104986.7|104936.7|104988.6|104938.6|104988.9|104938.9|104986.1|104936.1|14
1726850120000|2024-09-20 16:35:20|104989.5|104939.5|104984.6|104934.6|104989.9|104939.9|104983.7|104933.7|15
1726850130000|2024-09-20 16:35:30|104983.7|104933.7|104985.4|104935.4|104987.7|104937.7|104983.7|104933.7|32
1726850140000|2024-09-20 16:35:40|104985.5|104935.5|104981.4|104931.4|104985.5|104935.5|104980.7|104930.7|31
1726850150000|2024-09-20 16:35:50|104980.6|104930.6|104986.7|104936.7|104988.2|104938.2|104980.2|104930.2|37
1726850160000|2024-09-20 16:36:00|104985.7|104935.7|104985.3|104935.3|104988.2|104938.2|104985.3|104935.3|25
1726850170000|2024-09-20 16:36:10|104985|104935|104980.4|104930.4|104985|104935|104980.4|104930.4|16
1726850180000|2024-09-20 16:36:20|104980.3|104930.3|104983.3|104933.3|104983.3|104933.3|104980.3|104930.3|12
1726850190000|2024-09-20 16:36:30|104982.2|104932.2|104978.6|104928.6|104983.3|104933.3|104977.5|104927.5|15
1726850200000|2024-09-20 16:36:40|104978.8|104928.8|104984.3|104934.3|104984.8|104934.8|104978.8|104928.8|19
1726850210000|2024-09-20 16:36:50|104984.4|104934.4|104984.1|104934.1|104986.1|104936.1|104983.7|104933.7|23
1726850220000|2024-09-20 16:37:00|104983.9|104933.9|104988.7|104938.7|105000|104950|104983.9|104933.9|71
1726850230000|2024-09-20 16:37:10|104991.8|104941.8|104994.8|104944.8|105000.9|104950.9|104987.2|104937.2|78
1726850240000|2024-09-20 16:37:20|104993.4|104943.4|104993|104943|104998.9|104948.9|104991.3|104941.3|69
1726850250000|2024-09-20 16:37:30|104993.7|104943.7|104988.6|104938.6|104996.9|104946.9|104984.9|104934.9|70
1726850260000|2024-09-20 16:37:40|104988|104938|104979.3|104929.3|104990|104940|104979.1|104929.1|61
1726850270000|2024-09-20 16:37:50|104979.6|104929.6|104988.2|104938.2|104992.7|104942.7|104976.3|104926.3|64
1726850280000|2024-09-20 16:38:00|104991.3|104941.3|104986.6|104936.6|104991.3|104941.3|104981.3|104931.3|56
1726850290000|2024-09-20 16:38:10|104986.4|104936.4|104979.3|104929.3|104990.1|104940.1|104979.2|104929.2|48
1726850300000|2024-09-20 16:38:20|104979.4|104929.4|104984.4|104934.4|104992.5|104942.5|104979.4|104929.4|69
1726850310000|2024-09-20 16:38:30|104983.9|104933.9|104981.5|104931.5|104987.3|104937.3|104978.8|104928.8|51
1726850320000|2024-09-20 16:38:40|104980.7|104930.7|104967|104917|104981.1|104931.1|104966.6|104916.6|58
1726850330000|2024-09-20 16:38:50|104966.4|104916.4|104960.8|104910.8|104970.3|104920.3|104960.8|104910.8|50
1726850340000|2024-09-20 16:39:00|104960|104910|104958.2|104908.2|104960.7|104910.7|104954.2|104904.2|42
1726850350000|2024-09-20 16:39:10|104957.4|104907.4|104953.8|104903.8|104957.4|104907.4|104953.1|104903.1|35
1726850360000|2024-09-20 16:39:20|104953.6|104903.6|104951.8|104901.8|104957.4|104907.4|104951.8|104901.8|36
1726850370000|2024-09-20 16:39:30|104952.1|104902.1|104971.8|104921.8|104971.8|104921.8|104952.1|104902.1|59
1726850380000|2024-09-20 16:39:40|104971.5|104921.5|104972.5|104922.5|104973.1|104923.1|104965.2|104915.2|75
1726850390000|2024-09-20 16:39:50|104972.3|104922.3|104968.7|104918.7|104975.7|104925.7|104967.2|104917.2|77
1726850400000|2024-09-20 16:40:00|104968|104918|104963.2|104913.2|104971.9|104921.9|104958.8|104908.8|70
1726850410000|2024-09-20 16:40:10|104963.6|104913.6|104969.5|104919.5|104973.3|104923.3|104959.5|104909.5|72
1726850420000|2024-09-20 16:40:20|104973.5|104923.5|104968.3|104918.3|104976.9|104926.9|104967.7|104917.7|67
1726850430000|2024-09-20 16:40:30|104968.5|104918.5|104968.6|104918.6|104972|104922|104965.2|104915.2|56
1726850440000|2024-09-20 16:40:40|104967|104917|104968.7|104918.7|104971.9|104921.9|104964.4|104914.4|55
1726850450000|2024-09-20 16:40:50|104968.1|104918.1|104969.9|104919.9|104973|104923|104965.6|104915.6|66
1726850460000|2024-09-20 16:41:00|104971.7|104921.7|104971.3|104921.3|104973.2|104923.2|104968.6|104918.6|78
1726850470000|2024-09-20 16:41:10|104970.4|104920.4|104969.8|104919.8|104974|104924|104967.9|104917.9|59
1726850480000|2024-09-20 16:41:20|104968.2|104918.2|104974.6|104924.6|104977.4|104927.4|104966.4|104916.4|76
1726850490000|2024-09-20 16:41:30|104974.9|104924.9|104984.4|104934.4|104986.9|104936.9|104974.9|104924.9|76
1726850500000|2024-09-20 16:41:40|104985.3|104935.3|104969.9|104919.9|104987.1|104937.1|104968|104918|75
1726850510000|2024-09-20 16:41:50|104968.7|104918.7|104974|104924|104976.9|104926.9|104966.5|104916.5|79
1726850520000|2024-09-20 16:42:00|104973.6|104923.6|104954.9|104904.9|104974.3|104924.3|104953.3|104903.3|75
1726850530000|2024-09-20 16:42:10|104955.6|104905.6|104950.7|104900.7|104956.4|104906.4|104944.7|104894.7|75
1726850540000|2024-09-20 16:42:20|104948.2|104898.2|104950.5|104900.5|104953|104903|104946|104896|72
1726850550000|2024-09-20 16:42:30|104953.5|104903.5|104951|104901|104954.8|104904.8|104948.3|104898.3|72
1726850560000|2024-09-20 16:42:40|104948.7|104898.7|104947.7|104897.7|104952.7|104902.7|104946.3|104896.3|69
1726850570000|2024-09-20 16:42:50|104949.6|104899.6|104945.6|104895.6|104949.6|104899.6|104941.6|104891.6|70
1726850580000|2024-09-20 16:43:00|104946.9|104896.9|104938.9|104888.9|104949.4|104899.4|104937.6|104887.6|72
1726850590000|2024-09-20 16:43:10|104938.2|104888.2|104929.9|104879.9|104939.2|104889.2|104928.7|104878.7|76
1726850600000|2024-09-20 16:43:20|104930.7|104880.7|104924.2|104874.2|104931.7|104881.7|104919|104869|76
1726850610000|2024-09-20 16:43:30|104923.3|104873.3|104926.2|104876.2|104926.6|104876.6|104921.1|104871.1|59
1726850620000|2024-09-20 16:43:40|104925.4|104875.4|104925|104875|104929.8|104879.8|104920.6|104870.6|74
1726850630000|2024-09-20 16:43:50|104925.2|104875.2|104924.6|104874.6|104928.7|104878.7|104923.2|104873.2|78
1726850640000|2024-09-20 16:44:00|104924.8|104874.8|104929.2|104879.2|104929.9|104879.9|104918.6|104868.6|77
1726850650000|2024-09-20 16:44:10|104926.9|104876.9|104937.1|104887.1|104937.9|104887.9|104925.6|104875.6|77
1726850660000|2024-09-20 16:44:20|104936.1|104886.1|104937.8|104887.8|104940.4|104890.4|104934.4|104884.4|74
1726850670000|2024-09-20 16:44:30|104936.5|104886.5|104938.4|104888.4|104941.1|104891.1|104933.9|104883.9|76
1726850680000|2024-09-20 16:44:40|104936.9|104886.9|104938.7|104888.7|104944.9|104894.9|104933.3|104883.3|79
1726850690000|2024-09-20 16:44:50|104938.8|104888.8|104936.3|104886.3|104943|104893|104934.1|104884.1|74
1726850700000|2024-09-20 16:45:00|104936.6|104886.6|104935.8|104885.8|104941.7|104891.7|104932.3|104882.3|75
1726850710000|2024-09-20 16:45:10|104933.4|104883.4|104935.7|104885.7|104939.5|104889.5|104931.8|104881.8|78
1726850720000|2024-09-20 16:45:20|104933.6|104883.6|104958.9|104908.9|104963.5|104913.5|104932.7|104882.7|77
1726850730000|2024-09-20 16:45:30|104962.9|104912.9|104965.2|104915.2|104968.9|104918.9|104961.7|104911.7|64
1726850740000|2024-09-20 16:45:40|104964.9|104914.9|104962.3|104912.3|104964.9|104914.9|104960.5|104910.5|45
1726850750000|2024-09-20 16:45:50|104962.4|104912.4|104958.8|104908.8|104962.4|104912.4|104953.1|104903.1|56
1726850760000|2024-09-20 16:46:00|104958.4|104908.4|104954.3|104904.3|104963.9|104913.9|104952.7|104902.7|61
1726850770000|2024-09-20 16:46:10|104952.8|104902.8|104961.1|104911.1|104961.5|104911.5|104952.2|104902.2|43
1726850780000|2024-09-20 16:46:20|104961.2|104911.2|104955.9|104905.9|104962.9|104912.9|104953.6|104903.6|52
1726850790000|2024-09-20 16:46:30|104956|104906|104963.3|104913.3|104963.8|104913.8|104938.1|104888.1|58
1726850800000|2024-09-20 16:46:40|104963|104913|104968.9|104918.9|104969.6|104919.6|104962.7|104912.7|32
1726850810000|2024-09-20 16:46:50|104967|104917|104955.1|104905.1|104972.5|104922.5|104954.5|104904.5|62
1726850820000|2024-09-20 16:47:00|104957.6|104907.6|104953.2|104903.2|104962|104912|104953.2|104903.2|60
1726850830000|2024-09-20 16:47:10|104954.6|104904.6|104958|104908|104961.1|104911.1|104951|104901|69
1726850840000|2024-09-20 16:47:20|104957|104907|104945.5|104895.5|104959.8|104909.8|104944.6|104894.6|79
1726850850000|2024-09-20 16:47:30|104946|104896|104954.9|104904.9|104955.9|104905.9|104945.4|104895.4|74
1726850860000|2024-09-20 16:47:40|104954.2|104904.2|104950.6|104900.6|104955|104905|104945.5|104895.5|76
1726850870000|2024-09-20 16:47:50|104950.1|104900.1|104947|104897|104951.5|104901.5|104945.8|104895.8|69
1726850880000|2024-09-20 16:48:00|104947.1|104897.1|104928.1|104878.1|104947.4|104897.4|104927.2|104877.2|76
1726850890000|2024-09-20 16:48:10|104928.6|104878.6|104934.6|104884.6|104937.4|104887.4|104927.5|104877.5|78
1726850900000|2024-09-20 16:48:20|104934.8|104884.8|104934.5|104884.5|104937.9|104887.9|104931.2|104881.2|76
1726850910000|2024-09-20 16:48:30|104935.7|104885.7|104931.7|104881.7|104937.3|104887.3|104928.9|104878.9|75
1726850920000|2024-09-20 16:48:40|104931.4|104881.4|104934.3|104884.3|104936.6|104886.6|104928.8|104878.8|67
1726850930000|2024-09-20 16:48:50|104935.8|104885.8|104925.9|104875.9|104935.8|104885.8|104922.1|104872.1|76
1726850940000|2024-09-20 16:49:00|104927.2|104877.2|104927.6|104877.6|104929.3|104879.3|104924|104874|74
1726850950000|2024-09-20 16:49:10|104928.7|104878.7|104920.7|104870.7|104929.2|104879.2|104919.9|104869.9|75
1726850960000|2024-09-20 16:49:20|104922.2|104872.2|104913.3|104863.3|104925.8|104875.8|104912.8|104862.8|72
1726850970000|2024-09-20 16:49:30|104915.4|104865.4|104915|104865|104916.3|104866.3|104912.8|104862.8|62
1726850980000|2024-09-20 16:49:40|104913.4|104863.4|104916.6|104866.6|104922.1|104872.1|104913.4|104863.4|70
1726850990000|2024-09-20 16:49:50|104918.5|104868.5|104919.9|104869.9|104922.3|104872.3|104916.5|104866.5|75
1726851000000|2024-09-20 16:50:00|104919|104869|104924.7|104874.7|104924.7|104874.7|104917.1|104867.1|73
1726851010000|2024-09-20 16:50:10|104920.7|104870.7|104921.8|104871.8|104925.4|104875.4|104918.7|104868.7|78
1726851020000|2024-09-20 16:50:20|104920.4|104870.4|104926.5|104876.5|104928.3|104878.3|104919.7|104869.7|76
1726851030000|2024-09-20 16:50:30|104926.7|104876.7|104924.3|104874.3|104926.9|104876.9|104920.2|104870.2|76
1726851040000|2024-09-20 16:50:40|104922.7|104872.7|104921.4|104871.4|104926.9|104876.9|104918.9|104868.9|73
1726851050000|2024-09-20 16:50:50|104920.8|104870.8|104919.6|104869.6|104925|104875|104917.3|104867.3|75
1726851060000|2024-09-20 16:51:00|104918.2|104868.2|104914.9|104864.9|104925.9|104875.9|104911.5|104861.5|77
1726851070000|2024-09-20 16:51:10|104916.4|104866.4|104913.1|104863.1|104917.6|104867.6|104910.6|104860.6|75
1726851080000|2024-09-20 16:51:20|104911.3|104861.3|104871.8|104821.8|104911.3|104861.3|104844.9|104749.5|77
1726851090000|2024-09-20 16:51:30|104872.4|104822.4|104870.6|104820.6|104908.7|104839.1|104864.6|104765.6|60
1726851100000|2024-09-20 16:51:40|104870.7|104820.7|104874.7|104824.7|104875.4|104825.4|104869.2|104819.2|40
1726851110000|2024-09-20 16:51:50|104874.3|104824.3|104879.3|104829.3|104881.5|104831.5|104867.5|104817.5|41
1726851120000|2024-09-20 16:52:00|104879.6|104829.6|104874.9|104824.9|104882.2|104832.2|104865.2|104815.2|58
1726851130000|2024-09-20 16:52:10|104875|104825|104872.3|104822.3|104875|104825|104871.7|104821.7|29
1726851140000|2024-09-20 16:52:20|104872.4|104822.4|104876.4|104826.4|104877.3|104827.3|104872.4|104822.4|40
1726851150000|2024-09-20 16:52:30|104876|104826|104871.5|104821.5|104878.5|104828.5|104870.8|104820.8|58
1726851160000|2024-09-20 16:52:40|104871.8|104821.8|104868.5|104818.5|104876.2|104826.2|104868.1|104818.1|57
1726851170000|2024-09-20 16:52:50|104868.3|104818.3|104865.6|104815.6|104870.4|104820.4|104865.6|104815.6|47
1726851180000|2024-09-20 16:53:00|104866.5|104816.5|104845.9|104795.9|104867.3|104817.3|104844.1|104794.1|44
1726851190000|2024-09-20 16:53:10|104845.1|104795.1|104845.9|104795.9|104848.1|104798.1|104843.3|104793.3|37
1726851200000|2024-09-20 16:53:20|104845.1|104795.1|104848.1|104798.1|104850.1|104800.1|104844.6|104794.6|69
1726851210000|2024-09-20 16:53:30|104847.6|104797.6|104858.5|104808.5|104861.8|104811.8|104846.8|104796.8|60
1726851220000|2024-09-20 16:53:40|104858.4|104808.4|104865.6|104815.6|104865.6|104815.6|104857.7|104807.7|42
1726851230000|2024-09-20 16:53:50|104864.9|104814.9|104875.1|104825.1|104875.1|104825.1|104863.7|104813.7|61
1726851240000|2024-09-20 16:54:00|104875.3|104825.3|104874.7|104824.7|104876.8|104826.8|104867.9|104817.9|67
1726851250000|2024-09-20 16:54:10|104874.6|104824.6|104871.1|104821.1|104875.6|104825.6|104854.3|104804.3|62
1726851260000|2024-09-20 16:54:20|104870|104820|104859.8|104809.8|104871.9|104821.9|104848.3|104798.3|73
1726851270000|2024-09-20 16:54:30|104854.4|104804.4|104869.6|104819.6|104873.2|104823.2|104854.4|104804.4|67
1726851280000|2024-09-20 16:54:40|104872.3|104822.3|104870|104820|104873.3|104823.3|104860.1|104810.1|75
1726851290000|2024-09-20 16:54:50|104870.6|104820.6|104864.5|104814.5|104870.6|104820.6|104860.6|104810.6|67
1726851300000|2024-09-20 16:55:00|104865.6|104815.6|104868.1|104818.1|104868.8|104818.8|104863.5|104813.5|74
1726851310000|2024-09-20 16:55:10|104868.7|104818.7|104867.2|104817.2|104870.3|104820.3|104866.4|104816.4|64
1726851320000|2024-09-20 16:55:20|104866.9|104816.9|104864.9|104814.9|104868.8|104818.8|104860.4|104810.4|51
1726851330000|2024-09-20 16:55:30|104864.7|104814.7|104865.4|104815.4|104866.3|104816.3|104864|104814|36
1726851340000|2024-09-20 16:55:40|104865.2|104815.2|104865.9|104815.9|104867.8|104817.8|104863.2|104813.2|34
1726851350000|2024-09-20 16:55:50|104866.8|104816.8|104866.1|104816.1|104867.5|104817.5|104854.9|104804.9|77
1726851360000|2024-09-20 16:56:00|104865.2|104815.2|104863|104813|104866.4|104816.4|104856.7|104806.7|74
1726851370000|2024-09-20 16:56:10|104863.6|104813.6|104868.1|104818.1|104868.1|104818.1|104840|104790|65
1726851380000|2024-09-20 16:56:20|104868.3|104818.3|104868.6|104818.6|104870.9|104820.9|104865.1|104815.1|28
1726851390000|2024-09-20 16:56:30|104868.7|104818.7|104870.5|104820.5|104872.6|104822.6|104868.7|104818.7|36
1726851400000|2024-09-20 16:56:40|104870.4|104820.4|104869.5|104819.5|104872.9|104822.9|104868.1|104818.1|37
1726851410000|2024-09-20 16:56:50|104869.9|104819.9|104866.6|104816.6|104871.3|104821.3|104866.6|104816.6|31
1726851420000|2024-09-20 16:57:00|104867.2|104817.2|104865.3|104815.3|104867.2|104817.2|104859.7|104809.7|44
1726851430000|2024-09-20 16:57:10|104864.5|104814.5|104868.2|104818.2|104870.6|104820.6|104862|104812|49
1726851440000|2024-09-20 16:57:20|104867.5|104817.5|104863.8|104813.8|104870|104820|104863.8|104813.8|30
1726851450000|2024-09-20 16:57:30|104859.4|104809.4|104846|104796|104865.7|104809.4|104820.5|104736.7|67
1726851460000|2024-09-20 16:57:40|104846.9|104796.9|104802.8|104752.8|104855.6|104805.3|104802.8|104707.6|76
1726851470000|2024-09-20 16:57:50|104810.8|104760.8|104823.2|104773.2|104828.3|104778.3|104809.2|104759.2|77
1726851480000|2024-09-20 16:58:00|104821.1|104771.1|104819.4|104769.4|104830.3|104780.3|104813.6|104763.6|75
1726851490000|2024-09-20 16:58:10|104818.2|104768.2|104820.3|104770.3|104825.7|104775.7|104812.3|104762.3|76
1726851500000|2024-09-20 16:58:20|104820.1|104770.1|104822|104772|104827.4|104777.4|104811.6|104761.6|74
1726851510000|2024-09-20 16:58:30|104821.6|104771.6|104818.9|104768.9|104822.7|104772.7|104816.5|104766.5|41
1726851520000|2024-09-20 16:58:40|104817.8|104767.8|104826.8|104776.8|104827.3|104777.3|104817.8|104767.8|53
1726851530000|2024-09-20 16:58:50|104826.9|104776.9|104826.9|104776.9|104833.5|104783.5|104825.8|104775.8|65
1726851540000|2024-09-20 16:59:00|104829.1|104779.1|104844.6|104794.6|104851.1|104801.1|104826.2|104776.2|55
1726851550000|2024-09-20 16:59:10|104848.8|104798.8|104844.8|104794.8|104849.2|104799.2|104840.3|104790.3|56
1726851560000|2024-09-20 16:59:20|104845.2|104795.2|104841.5|104791.5|104847.6|104797.6|104840.1|104790.1|53
1726851570000|2024-09-20 16:59:30|104841.4|104791.4|104843.2|104793.2|104844.3|104794.3|104841.4|104791.4|32
1726851580000|2024-09-20 16:59:40|104842.4|104792.4|104848.8|104798.8|104849.6|104799.6|104842.3|104792.3|49
1726851590000|2024-09-20 16:59:50|104845.5|104795.5|104848.9|104798.9|104850.1|104800.1|104845.5|104795.5|41
1726851600000|2024-09-20 17:00:00|104849.2|104799.2|104855.9|104805.9|104861.2|104811.2|104849.2|104799.2|63
1726851610000|2024-09-20 17:00:10|104856|104806|104852.2|104802.2|104859|104809|104850.4|104800.4|69
1726851620000|2024-09-20 17:00:20|104855.7|104805.7|104856.5|104806.5|104860.7|104810.7|104853.2|104803.2|73
1726851630000|2024-09-20 17:00:30|104855.9|104805.9|104864.7|104814.7|104867|104817|104855.2|104805.2|73
1726851640000|2024-09-20 17:00:40|104865.5|104815.5|104864.2|104814.2|104867.9|104817.9|104860.7|104810.7|73
1726851650000|2024-09-20 17:00:50|104864.7|104814.7|104865.4|104815.4|104869.8|104819.8|104861|104811|78
1726851660000|2024-09-20 17:01:00|104864.7|104814.7|104871.3|104821.3|104871.4|104821.4|104860.3|104810.3|70
1726851670000|2024-09-20 17:01:10|104867.5|104817.5|104871.2|104821.2|104871.9|104821.9|104862.3|104812.3|74
1726851680000|2024-09-20 17:01:20|104871.9|104821.9|104870.6|104820.6|104873.9|104823.9|104866.6|104816.6|61
1726851690000|2024-09-20 17:01:30|104870.7|104820.7|104871.6|104821.6|104875.6|104825.6|104870.7|104820.7|70
1726851700000|2024-09-20 17:01:40|104873.1|104823.1|104871.9|104821.9|104874.5|104824.5|104871.3|104821.3|44
1726851710000|2024-09-20 17:01:50|104873.1|104823.1|104866.7|104816.7|104875.5|104825.5|104865.5|104815.5|64
1726851720000|2024-09-20 17:02:00|104863.1|104813.1|104866.9|104816.9|104873|104823|104863.1|104813.1|74
1726851730000|2024-09-20 17:02:10|104867.1|104817.1|104878.2|104828.2|104881.6|104831.6|104867.1|104817.1|77
1726851740000|2024-09-20 17:02:20|104878.9|104828.9|104884|104834|104884.7|104834.7|104878.9|104828.9|31
1726851750000|2024-09-20 17:02:30|104883.9|104833.9|104878.5|104828.5|104884.9|104834.9|104877|104827|57
1726851760000|2024-09-20 17:02:40|104880.8|104830.8|104886.1|104836.1|104886.1|104836.1|104880.8|104830.8|20
1726851770000|2024-09-20 17:02:50|104886|104836|104878|104828|104887.4|104837.4|104876.6|104826.6|60
1726851780000|2024-09-20 17:03:00|104877.7|104827.7|104871.6|104821.6|104880|104830|104871.6|104821.6|49
1726851790000|2024-09-20 17:03:10|104871.8|104821.8|104865.6|104815.6|104873.4|104823.4|104863.7|104813.7|58
1726851800000|2024-09-20 17:03:20|104866.1|104816.1|104868.4|104818.4|104870|104820|104860.2|104810.2|66
1726851810000|2024-09-20 17:03:30|104869.6|104819.6|104867.1|104817.1|104870.8|104820.8|104861.8|104811.8|76
1726851820000|2024-09-20 17:03:40|104866.8|104816.8|104868.1|104818.1|104871.6|104821.6|104860.4|104810.4|74
1726851830000|2024-09-20 17:03:50|104869.2|104819.2|104869.5|104819.5|104875.9|104825.9|104868.2|104818.2|57
1726851840000|2024-09-20 17:04:00|104870|104820|104869.5|104819.5|104872.9|104822.9|104866.3|104816.3|68
1726851850000|2024-09-20 17:04:10|104869.3|104819.3|104867.6|104817.6|104873.9|104823.9|104864.4|104814.4|59
1726851860000|2024-09-20 17:04:20|104868.6|104818.6|104866.7|104816.7|104872.2|104822.2|104866.2|104816.2|42
1726851870000|2024-09-20 17:04:30|104867.2|104817.2|104872.5|104822.5|104874.8|104824.8|104866.7|104816.7|62
1726851880000|2024-09-20 17:04:40|104872.8|104822.8|104872.2|104822.2|104878.5|104828.5|104870.7|104820.7|63
1726851890000|2024-09-20 17:04:50|104873.7|104823.7|104868.9|104818.9|104874.6|104824.6|104868.9|104818.9|53
1726851900000|2024-09-20 17:05:00|104869.4|104819.4|104870.1|104820.1|104874.1|104824.1|104868.4|104818.4|32
1726851910000|2024-09-20 17:05:10|104869.7|104819.7|104867.6|104817.6|104875.7|104825.7|104867|104817|38
1726851920000|2024-09-20 17:05:20|104867.9|104817.9|104868.9|104818.9|104872.4|104822.4|104866.6|104816.6|24
1726851930000|2024-09-20 17:05:30|104868.5|104818.5|104869|104819|104869.6|104819.6|104866.5|104816.5|23
1726851940000|2024-09-20 17:05:40|104868.8|104818.8|104870.6|104820.6|104877.2|104827.2|104867.1|104817.1|24
1726851950000|2024-09-20 17:05:50|104870.5|104820.5|104873.8|104823.8|104876.5|104826.5|104870|104820|27
1726851960000|2024-09-20 17:06:00|104873.4|104823.4|104879|104829|104882.8|104832.8|104873.2|104823.2|56
1726851970000|2024-09-20 17:06:10|104877.7|104827.7|104872.9|104822.9|104881.9|104831.9|104872.8|104822.8|27
1726851980000|2024-09-20 17:06:20|104873.1|104823.1|104871.1|104821.1|104877.4|104827.4|104871.1|104821.1|39
1726851990000|2024-09-20 17:06:30|104870.9|104820.9|104870.4|104820.4|104875.5|104825.5|104870.4|104820.4|28
1726852000000|2024-09-20 17:06:40|104870.3|104820.3|104875.3|104825.3|104876.3|104826.3|104870.3|104820.3|26
1726852010000|2024-09-20 17:06:50|104875.1|104825.1|104872.2|104822.2|104880|104830|104871.4|104821.4|25
1726852020000|2024-09-20 17:07:00|104874.4|104824.4|104871.4|104821.4|104875.4|104825.4|104869.7|104819.7|27
1726852030000|2024-09-20 17:07:10|104871|104821|104873.4|104823.4|104875.6|104825.6|104869|104819|22
1726852040000|2024-09-20 17:07:20|104872.8|104822.8|104869.3|104819.3|104872.8|104822.8|104868|104818|23
1726852050000|2024-09-20 17:07:30|104869.1|104819.1|104870.5|104820.5|104876.6|104826.6|104868.9|104818.9|26
1726852060000|2024-09-20 17:07:40|104871|104821|104871.6|104821.6|104880.2|104830.2|104867.5|104817.5|37
1726852070000|2024-09-20 17:07:50|104870.4|104820.4|104872.6|104822.6|104875.7|104825.7|104870.4|104820.4|17
1726852080000|2024-09-20 17:08:00|104872.1|104822.1|104873.6|104823.6|104884.9|104834.9|104870.7|104820.7|51
1726852090000|2024-09-20 17:08:10|104873|104823|104874.4|104824.4|104878.8|104828.8|104869|104819|58
1726852100000|2024-09-20 17:08:20|104873.8|104823.8|104869.9|104819.9|104877.1|104827.1|104869.8|104819.8|60
1726852110000|2024-09-20 17:08:30|104870.1|104820.1|104872.7|104822.7|104876.5|104826.5|104869.1|104819.1|71
1726852120000|2024-09-20 17:08:40|104873.8|104823.8|104870|104820|104880.6|104830.6|104870|104820|57
1726852130000|2024-09-20 17:08:50|104868.7|104818.7|104876.2|104826.2|104881.1|104831.1|104868.3|104818.3|70
1726852140000|2024-09-20 17:09:00|104875.5|104825.5|104879.6|104829.6|104883.3|104833.3|104875.5|104825.5|49
1726852150000|2024-09-20 17:09:10|104879.7|104829.7|104890.9|104840.9|104894.5|104844.5|104879.3|104829.3|35
1726852160000|2024-09-20 17:09:20|104891.6|104841.6|104885.9|104835.9|104892|104842|104884.6|104834.6|40
1726852170000|2024-09-20 17:09:30|104886.4|104836.4|104890.3|104840.3|104896.7|104846.7|104886.2|104836.2|35
1726852180000|2024-09-20 17:09:40|104890.7|104840.7|104889.5|104839.5|104895.2|104845.2|104888.7|104838.7|30
1726852190000|2024-09-20 17:09:50|104888.8|104838.8|104894.2|104844.2|104896.4|104846.4|104888.8|104838.8|28
1726852200000|2024-09-20 17:10:00|104893.2|104843.2|104894.3|104844.3|104894.5|104844.5|104888.5|104838.5|34
1726852210000|2024-09-20 17:10:10|104893.5|104843.5|104892|104842|104895.2|104845.2|104891.7|104841.7|21
1726852220000|2024-09-20 17:10:20|104891.6|104841.6|104896.4|104846.4|104896.5|104846.5|104891.4|104841.4|12
1726852230000|2024-09-20 17:10:30|104895.5|104845.5|104895.7|104845.7|104898.9|104848.9|104894.9|104844.9|25
1726852240000|2024-09-20 17:10:40|104896|104846|104893.8|104843.8|104896.2|104846.2|104893.7|104843.7|17
1726852250000|2024-09-20 17:10:50|104893.6|104843.6|104899|104849|104900.2|104850.2|104893.4|104843.4|24
1726852260000|2024-09-20 17:11:00|104899.1|104849.1|104900|104850|104901.8|104851.8|104894.3|104844.3|58
1726852270000|2024-09-20 17:11:10|104898.2|104848.2|104904.7|104854.7|104906.3|104856.3|104897.7|104847.7|52
1726852280000|2024-09-20 17:11:20|104905.1|104855.1|104898.2|104848.2|104907.1|104857.1|104898.2|104848.2|70
1726852290000|2024-09-20 17:11:30|104900.8|104850.8|104902.4|104852.4|104906.3|104856.3|104898.5|104848.5|77
1726852300000|2024-09-20 17:11:40|104902.2|104852.2|104899.3|104849.3|104907.8|104857.8|104898.9|104848.9|78
1726852310000|2024-09-20 17:11:50|104897.9|104847.9|104903|104853|104903.8|104853.8|104897.5|104847.5|79
1726852320000|2024-09-20 17:12:00|104900.4|104850.4|104907.8|104857.8|104907.8|104857.8|104897.9|104847.9|77
1726852330000|2024-09-20 17:12:10|104910|104860|104905.1|104855.1|104913|104863|104903.7|104853.7|79
1726852340000|2024-09-20 17:12:20|104907.2|104857.2|104904.9|104854.9|104908.2|104858.2|104900.5|104850.5|78
1726852350000|2024-09-20 17:12:30|104906.1|104856.1|104906.7|104856.7|104909|104859|104900.9|104850.9|73
1726852360000|2024-09-20 17:12:40|104909.5|104859.5|104911.7|104861.7|104919.7|104869.7|104904.7|104854.7|76
1726852370000|2024-09-20 17:12:50|104910.5|104860.5|104915.8|104865.8|104918|104868|104910.5|104860.5|68
1726852380000|2024-09-20 17:13:00|104918.7|104868.7|104920.5|104870.5|104921.9|104871.9|104913|104863|71
1726852390000|2024-09-20 17:13:10|104918.1|104868.1|104919.7|104869.7|104921.6|104871.6|104913.4|104863.4|57
1726852400000|2024-09-20 17:13:20|104919.8|104869.8|104921|104871|104926.3|104876.3|104917|104867|57
1726852410000|2024-09-20 17:13:30|104924.9|104874.9|104929.4|104879.4|104929.8|104879.8|104922.8|104872.8|75
1726852420000|2024-09-20 17:13:40|104928.2|104878.2|104923.8|104873.8|104929.8|104879.8|104923.2|104873.2|71
1726852430000|2024-09-20 17:13:50|104926|104876|104927.2|104877.2|104928.3|104878.3|104923.7|104873.7|78
1726852440000|2024-09-20 17:14:00|104926.3|104876.3|104926.8|104876.8|104933.4|104883.4|104924|104874|80
1726852450000|2024-09-20 17:14:10|104927.1|104877.1|104924.2|104874.2|104927.8|104877.8|104921.8|104871.8|65
1726852460000|2024-09-20 17:14:20|104924.1|104874.1|104926|104876|104928.1|104878.1|104923.7|104873.7|77
1726852470000|2024-09-20 17:14:30|104924.5|104874.5|104926.3|104876.3|104929.5|104879.5|104923.7|104873.7|77
1726852480000|2024-09-20 17:14:40|104928.5|104878.5|104914.8|104864.8|104931.1|104881.1|104908.6|104858.6|73
1726852490000|2024-09-20 17:14:50|104917.2|104867.2|104910.5|104860.5|104925.7|104875.7|104903.7|104853.7|78
1726852500000|2024-09-20 17:15:00|104912|104862|104908.8|104858.8|104913.3|104863.3|104902.1|104852.1|66
1726852510000|2024-09-20 17:15:10|104909.4|104859.4|104912.6|104862.6|104915.5|104865.5|104906.6|104856.6|72
1726852520000|2024-09-20 17:15:20|104912.8|104862.8|104911.1|104861.1|104917.4|104867.4|104909.5|104859.5|71
1726852530000|2024-09-20 17:15:30|104909.9|104859.9|104905.3|104855.3|104912|104862|104905.2|104855.2|33
1726852540000|2024-09-20 17:15:40|104904.9|104854.9|104908.9|104858.9|104908.9|104858.9|104903.9|104853.9|37
1726852550000|2024-09-20 17:15:50|104909.2|104859.2|104904.2|104854.2|104917.6|104867.6|104904.2|104854.2|54
1726852560000|2024-09-20 17:16:00|104903|104853|104902.7|104852.7|104907.1|104857.1|104891.4|104841.4|47
1726852570000|2024-09-20 17:16:10|104904.2|104854.2|104901.9|104851.9|104906.8|104856.8|104898.8|104848.8|35
1726852580000|2024-09-20 17:16:20|104900.5|104850.5|104901|104851|104903.3|104853.3|104899.6|104849.6|24
1726852590000|2024-09-20 17:16:30|104901.2|104851.2|104903.3|104853.3|104904.5|104854.5|104900.8|104850.8|39
1726852600000|2024-09-20 17:16:40|104904|104854|104905.8|104855.8|104908.5|104858.5|104903.8|104853.8|41
1726852610000|2024-09-20 17:16:50|104908.5|104858.5|104902.2|104852.2|104908.5|104858.5|104901.6|104851.6|42
1726852620000|2024-09-20 17:17:00|104903.3|104853.3|104898.8|104848.8|104904.1|104854.1|104898.2|104848.2|37
1726852630000|2024-09-20 17:17:10|104898.7|104848.7|104901.1|104851.1|104903.9|104853.9|104897.9|104847.9|40
1726852640000|2024-09-20 17:17:20|104901.9|104851.9|104901|104851|104904.8|104854.8|104897.5|104847.5|50
1726852650000|2024-09-20 17:17:30|104901.4|104851.4|104901.9|104851.9|104903.6|104853.6|104901.3|104851.3|32
1726852660000|2024-09-20 17:17:40|104901.8|104851.8|104906.9|104856.9|104908.7|104858.7|104899.7|104849.7|43
1726852670000|2024-09-20 17:17:50|104907.1|104857.1|104908.6|104858.6|104914.7|104864.7|104903.7|104853.7|39
1726852680000|2024-09-20 17:18:00|104907.9|104857.9|104928.4|104878.4|104928.4|104878.4|104907.5|104857.5|63
1726852690000|2024-09-20 17:18:10|104927.7|104877.7|104930.8|104880.8|104937.1|104887.1|104925.6|104875.6|64
1726852700000|2024-09-20 17:18:20|104929.4|104879.4|104919.3|104869.3|104931.9|104881.9|104911.5|104861.5|64
1726852710000|2024-09-20 17:18:30|104920|104870|104915.3|104865.3|104922.1|104872.1|104911.2|104861.2|59
1726852720000|2024-09-20 17:18:40|104915.8|104865.8|104915.9|104865.9|104919.1|104869.1|104913.6|104863.6|50
1726852730000|2024-09-20 17:18:50|104922.1|104872.1|104914.3|104864.3|104922.7|104872.7|104914.3|104864.3|46
1726852740000|2024-09-20 17:19:00|104914.6|104864.6|104912.3|104862.3|104914.7|104864.7|104909.5|104859.5|34
1726852750000|2024-09-20 17:19:10|104911.8|104861.8|104913|104863|104918.6|104868.6|104911.2|104861.2|42
1726852760000|2024-09-20 17:19:20|104913.4|104863.4|104905|104855|104916.3|104866.3|104905|104855|49
1726852770000|2024-09-20 17:19:30|104905.1|104855.1|104901.4|104851.4|104905.1|104855.1|104901.1|104851.1|15
1726852780000|2024-09-20 17:19:40|104901.2|104851.2|104897.9|104847.9|104901.6|104851.6|104897.5|104847.5|14
1726852790000|2024-09-20 17:19:50|104897.8|104847.8|104894.7|104844.7|104898.8|104848.8|104894.2|104844.2|19
1726852800000|2024-09-20 17:20:00|104894.2|104844.2|104894.6|104844.6|104894.7|104844.7|104893.7|104843.7|10
1726852810000|2024-09-20 17:20:10|104894.8|104844.8|104891.5|104841.5|104895|104845|104890.6|104840.6|26
1726852820000|2024-09-20 17:20:20|104891.2|104841.2|104888.8|104838.8|104892.1|104842.1|104888.6|104838.6|18
1726852830000|2024-09-20 17:20:30|104889|104839|104888|104838|104889|104839|104887.5|104837.5|16
1726852840000|2024-09-20 17:20:40|104887.9|104837.9|104887.6|104837.6|104888.1|104838.1|104887.3|104837.3|13
1726852850000|2024-09-20 17:20:50|104887.8|104837.8|104888.4|104838.4|104890.1|104840.1|104887.5|104837.5|19
1726852860000|2024-09-20 17:21:00|104888.3|104838.3|104887.8|104837.8|104888.3|104838.3|104886.6|104836.6|11
1726852870000|2024-09-20 17:21:10|104888.3|104838.3|104887.5|104837.5|104890|104840|104887.2|104837.2|24
1726852880000|2024-09-20 17:21:20|104887.8|104837.8|104890.5|104840.5|104890.7|104840.7|104887.8|104837.8|12
1726852890000|2024-09-20 17:21:30|104891.4|104841.4|104889.2|104839.2|104891.4|104841.4|104889.2|104839.2|14
1726852900000|2024-09-20 17:21:40|104888.8|104838.8|104889.3|104839.3|104890.9|104840.9|104888.8|104838.8|10
1726852910000|2024-09-20 17:21:50|104889.2|104839.2|104890|104840|104890.3|104840.3|104887.8|104837.8|15
1726852920000|2024-09-20 17:22:00|104891|104841|104890.6|104840.6|104892|104842|104890.4|104840.4|11
1726852930000|2024-09-20 17:22:10|104889.5|104839.5|104883.1|104833.1|104889.5|104839.5|104881.7|104831.7|16
1726852940000|2024-09-20 17:22:20|104883.2|104833.2|104889.8|104839.8|104890.4|104840.4|104882.9|104832.9|28
1726852950000|2024-09-20 17:22:30|104889.9|104839.9|104888.5|104838.5|104890.9|104840.9|104888.5|104838.5|19
1726852960000|2024-09-20 17:22:40|104888.1|104838.1|104889.8|104839.8|104892.1|104842.1|104888.1|104838.1|18
1726852970000|2024-09-20 17:22:50|104889.6|104839.6|104889.6|104839.6|104891.1|104841.1|104889|104839|20
1726852980000|2024-09-20 17:23:00|104890.1|104840.1|104891|104841|104892.4|104842.4|104883.6|104833.6|20
1726852990000|2024-09-20 17:23:10|104891.5|104841.5|104892|104842|104893|104843|104891.4|104841.4|19
1726853000000|2024-09-20 17:23:20|104891.4|104841.4|104889.4|104839.4|104891.9|104841.9|104888.5|104838.5|22
1726853010000|2024-09-20 17:23:30|104889.6|104839.6|104889.1|104839.1|104890.5|104840.5|104887.2|104837.2|27
1726853020000|2024-09-20 17:23:40|104888.7|104838.7|104887.4|104837.4|104889.1|104839.1|104886.4|104836.4|20
1726853030000|2024-09-20 17:23:50|104887|104837|104885|104835|104888.4|104838.4|104884.7|104834.7|21
1726853040000|2024-09-20 17:24:00|104886.2|104836.2|104889.3|104839.3|104891|104841|104885|104835|24
1726853050000|2024-09-20 17:24:10|104890|104840|104890.5|104840.5|104891.7|104841.7|104886.3|104836.3|42
1726853060000|2024-09-20 17:24:20|104891.4|104841.4|104888.1|104838.1|104892.1|104842.1|104887.3|104837.3|31
1726853070000|2024-09-20 17:24:30|104889.4|104839.4|104891.3|104841.3|104892.7|104842.7|104888.5|104838.5|29
1726853080000|2024-09-20 17:24:40|104891.2|104841.2|104889.2|104839.2|104891.2|104841.2|104888.9|104838.9|12
1726853090000|2024-09-20 17:24:50|104889.6|104839.6|104890.9|104840.9|104891.6|104841.6|104887.1|104837.1|18
1726853100000|2024-09-20 17:25:00|104890.8|104840.8|104890.1|104840.1|104892.4|104842.4|104890|104840|18
1726853110000|2024-09-20 17:25:10|104890.2|104840.2|104887.2|104837.2|104890.3|104840.3|104887.1|104837.1|17
1726853120000|2024-09-20 17:25:20|104888.3|104838.3|104896.4|104846.4|104897.1|104847.1|104888.3|104838.3|30
1726853130000|2024-09-20 17:25:30|104897.6|104847.6|104896.9|104846.9|104899|104849|104895.8|104845.8|24
1726853140000|2024-09-20 17:25:40|104896.8|104846.8|104897.6|104847.6|104900.1|104850.1|104896.8|104846.8|24
1726853150000|2024-09-20 17:25:50|104897.4|104847.4|104896.6|104846.6|104898.5|104848.5|104895.7|104845.7|33
1726853160000|2024-09-20 17:26:00|104896.8|104846.8|104899.5|104849.5|104901.6|104851.6|104896.4|104846.4|13
1726853170000|2024-09-20 17:26:10|104899.3|104849.3|104898|104848|104899.3|104849.3|104895.5|104845.5|16
1726853180000|2024-09-20 17:26:20|104897.6|104847.6|104905.4|104855.4|104905.8|104855.8|104897.6|104847.6|35
1726853190000|2024-09-20 17:26:30|104905.8|104855.8|104910.2|104860.2|104910.2|104860.2|104902.5|104852.5|34
1726853200000|2024-09-20 17:26:40|104911.6|104861.6|104905|104855|104911.6|104861.6|104903.9|104853.9|35
1726853210000|2024-09-20 17:26:50|104904.9|104854.9|104904.4|104854.4|104906.4|104856.4|104903|104853|34
1726853220000|2024-09-20 17:27:00|104905.3|104855.3|104899.8|104849.8|104905.6|104855.6|104896.7|104846.7|50
1726853230000|2024-09-20 17:27:10|104899.3|104849.3|104892.2|104842.2|104900.6|104850.6|104892.2|104842.2|43
1726853240000|2024-09-20 17:27:20|104892.9|104842.9|104894.7|104844.7|104895.4|104845.4|104889.6|104839.6|27
1726853250000|2024-09-20 17:27:30|104895.1|104845.1|104897|104847|104898.7|104848.7|104894.7|104844.7|27
1726853260000|2024-09-20 17:27:40|104897.1|104847.1|104896|104846|104897.6|104847.6|104895.4|104845.4|17
1726853270000|2024-09-20 17:27:50|104894.7|104844.7|104889.6|104839.6|104895.9|104845.9|104886.8|104836.8|35
1726853280000|2024-09-20 17:28:00|104889.9|104839.9|104889.9|104839.9|104892.2|104842.2|104889.6|104839.6|26
1726853290000|2024-09-20 17:28:10|104888.8|104838.8|104888|104838|104889.2|104839.2|104885|104835|34
1726853300000|2024-09-20 17:28:20|104888.1|104838.1|104889.4|104839.4|104890.4|104840.4|104887.8|104837.8|11
1726853310000|2024-09-20 17:28:30|104889.5|104839.5|104888.3|104838.3|104889.5|104839.5|104887.4|104837.4|11
1726853320000|2024-09-20 17:28:40|104889.8|104839.8|104894.3|104844.3|104895.2|104845.2|104889.3|104839.3|27
1726853330000|2024-09-20 17:28:50|104895.2|104845.2|104891.5|104841.5|104895.9|104845.9|104891.2|104841.2|17
1726853340000|2024-09-20 17:29:00|104891.3|104841.3|104894.3|104844.3|104895.2|104845.2|104889.2|104839.2|29
1726853350000|2024-09-20 17:29:10|104894.5|104844.5|104892.3|104842.3|104896.6|104846.6|104891.6|104841.6|29
1726853360000|2024-09-20 17:29:20|104892.8|104842.8|104894.4|104844.4|104900.2|104850.2|104892.8|104842.8|44
1726853370000|2024-09-20 17:29:30|104893|104843|104888.9|104838.9|104893|104843|104882.1|104832.1|20
1726853380000|2024-09-20 17:29:40|104888.6|104838.6|104889.2|104839.2|104890.1|104840.1|104888|104838|35
1726853390000|2024-09-20 17:29:50|104889|104839|104889.3|104839.3|104889.7|104839.7|104887.2|104837.2|23
1726853400000|2024-09-20 17:30:00|104888.8|104838.8|104884.4|104834.4|104890.5|104840.5|104884.2|104834.2|35
1726853410000|2024-09-20 17:30:10|104887.5|104837.5|104885.7|104835.7|104888.9|104838.9|104884.3|104834.3|26
1726853420000|2024-09-20 17:30:20|104886.1|104836.1|104888.9|104838.9|104891.3|104841.3|104886.1|104836.1|20
1726853430000|2024-09-20 17:30:30|104888.8|104838.8|104887.6|104837.6|104889|104839|104885.1|104835.1|26
1726853440000|2024-09-20 17:30:40|104887.7|104837.7|104890.2|104840.2|104890.2|104840.2|104887.3|104837.3|25
1726853450000|2024-09-20 17:30:50|104890|104840|104893|104843|104894.3|104844.3|104888.7|104838.7|28
1726853460000|2024-09-20 17:31:00|104891.8|104841.8|104892.6|104842.6|104896.3|104846.3|104891.5|104841.5|31
1726853470000|2024-09-20 17:31:10|104892|104842|104890.7|104840.7|104892.8|104842.8|104888.4|104838.4|31
1726853480000|2024-09-20 17:31:20|104890.5|104840.5|104890.2|104840.2|104892.5|104842.5|104888.5|104838.5|38
1726853490000|2024-09-20 17:31:30|104890|104840|104882.8|104832.8|104890.4|104840.4|104881.3|104831.3|41
1726853500000|2024-09-20 17:31:40|104882.9|104832.9|104889|104839|104889|104839|104882.7|104832.7|36
1726853510000|2024-09-20 17:31:50|104889.4|104839.4|104892.6|104842.6|104893|104843|104887.1|104837.1|31
1726853520000|2024-09-20 17:32:00|104894.2|104844.2|104892.1|104842.1|104895.8|104845.8|104887.1|104837.1|58
1726853530000|2024-09-20 17:32:10|104891|104841|104890.2|104840.2|104892.2|104842.2|104887.2|104837.2|63
1726853540000|2024-09-20 17:32:20|104890|104840|104888.6|104838.6|104891.3|104841.3|104884.6|104834.6|61
1726853550000|2024-09-20 17:32:30|104888.2|104838.2|104885.2|104835.2|104889.5|104839.5|104882.3|104832.3|56
1726853560000|2024-09-20 17:32:40|104885.4|104835.4|104886|104836|104890.8|104840.8|104883.7|104833.7|57
1726853570000|2024-09-20 17:32:50|104885.9|104835.9|104882.8|104832.8|104887.4|104837.4|104880.6|104830.6|68
1726853580000|2024-09-20 17:33:00|104882.4|104832.4|104884.2|104834.2|104886.2|104836.2|104881|104831|41
1726853590000|2024-09-20 17:33:10|104884.6|104834.6|104880.5|104830.5|104887.6|104837.6|104880.5|104830.5|31
1726853600000|2024-09-20 17:33:20|104882.5|104832.5|104882.3|104832.3|104883.6|104833.6|104877.2|104827.2|54
1726853610000|2024-09-20 17:33:30|104882.5|104832.5|104881.3|104831.3|104883.2|104833.2|104877.5|104827.5|53
1726853620000|2024-09-20 17:33:40|104881.1|104831.1|104878.9|104828.9|104881.4|104831.4|104876.7|104826.7|49
1726853630000|2024-09-20 17:33:50|104879.2|104829.2|104880.8|104830.8|104883.5|104833.5|104877.5|104827.5|62
1726853640000|2024-09-20 17:34:00|104880.9|104830.9|104876.4|104826.4|104880.9|104830.9|104873.9|104823.9|36
1726853650000|2024-09-20 17:34:10|104877.4|104827.4|104873|104823|104877.4|104827.4|104871.6|104821.6|36
1726853660000|2024-09-20 17:34:20|104875.1|104825.1|104875.9|104825.9|104876.3|104826.3|104870.8|104820.8|40
1726853670000|2024-09-20 17:34:30|104875.7|104825.7|104872.4|104822.4|104876.3|104826.3|104870|104820|39
1726853680000|2024-09-20 17:34:40|104872.8|104822.8|104880.2|104830.2|104880.6|104830.6|104872.8|104822.8|28
1726853690000|2024-09-20 17:34:50|104879.7|104829.7|104878.9|104828.9|104881|104831|104877.7|104827.7|36
1726853700000|2024-09-20 17:35:00|104879.5|104829.5|104881.1|104831.1|104881.9|104831.9|104877.6|104827.6|51
1726853710000|2024-09-20 17:35:10|104880.2|104830.2|104881.6|104831.6|104881.9|104831.9|104877.9|104827.9|24
1726853720000|2024-09-20 17:35:20|104881.1|104831.1|104878.6|104828.6|104882.2|104832.2|104873.3|104823.3|29
1726853730000|2024-09-20 17:35:30|104877.9|104827.9|104878.2|104828.2|104882.1|104832.1|104877.4|104827.4|45
1726853740000|2024-09-20 17:35:40|104879|104829|104884.1|104834.1|104884.1|104834.1|104879|104829|20
1726853750000|2024-09-20 17:35:50|104884.2|104834.2|104883.9|104833.9|104885.6|104835.6|104882.3|104832.3|18
1726853760000|2024-09-20 17:36:00|104884|104834|104884.8|104834.8|104885|104835|104880.9|104830.9|54
1726853770000|2024-09-20 17:36:10|104884.7|104834.7|104884.4|104834.4|104885|104835|104879.9|104829.9|30
1726853780000|2024-09-20 17:36:20|104884.3|104834.3|104888.2|104838.2|104890.5|104840.5|104883.1|104833.1|41
1726853790000|2024-09-20 17:36:30|104888.8|104838.8|104888.5|104838.5|104889.3|104839.3|104887.4|104837.4|27
1726853800000|2024-09-20 17:36:40|104888.2|104838.2|104887.2|104837.2|104889.4|104839.4|104886.4|104836.4|47
1726853810000|2024-09-20 17:36:50|104887.3|104837.3|104889.5|104839.5|104892|104842|104886.2|104836.2|35
1726853820000|2024-09-20 17:37:00|104889.1|104839.1|104889.4|104839.4|104891.1|104841.1|104887.4|104837.4|27
1726853830000|2024-09-20 17:37:10|104888.9|104838.9|104888.2|104838.2|104889.6|104839.6|104881.6|104831.6|37
1726853840000|2024-09-20 17:37:20|104888.7|104838.7|104891.6|104841.6|104892.1|104842.1|104886.7|104836.7|43
1726853850000|2024-09-20 17:37:30|104890.4|104840.4|104889.4|104839.4|104892|104842|104886.5|104836.5|43
1726853860000|2024-09-20 17:37:40|104890.3|104840.3|104891|104841|104892.3|104842.3|104888.1|104838.1|51
1726853870000|2024-09-20 17:37:50|104891.6|104841.6|104900.2|104850.2|104901.4|104851.4|104891.1|104841.1|50
1726853880000|2024-09-20 17:38:00|104900.7|104850.7|104902.5|104852.5|104906|104856|104899.1|104849.1|56
1726853890000|2024-09-20 17:38:10|104902|104852|104902.1|104852.1|104904.2|104854.2|104899|104849|64
1726853900000|2024-09-20 17:38:20|104901.2|104851.2|104902.7|104852.7|104904.6|104854.6|104900.1|104850.1|55
1726853910000|2024-09-20 17:38:30|104903|104853|104907.4|104857.4|104907.7|104857.7|104899.9|104849.9|52
1726853920000|2024-09-20 17:38:40|104907.5|104857.5|104908.9|104858.9|104910.4|104860.4|104904.1|104854.1|48
1726853930000|2024-09-20 17:38:50|104909.2|104859.2|104911.2|104861.2|104911.2|104861.2|104902.1|104852.1|39
1726853940000|2024-09-20 17:39:00|104911.4|104861.4|104915.5|104865.5|104915.9|104865.9|104907.6|104857.6|40
1726853950000|2024-09-20 17:39:10|104915.7|104865.7|104919.8|104869.8|104921.5|104871.5|104914.5|104864.5|43
1726853960000|2024-09-20 17:39:20|104920.9|104870.9|104916.9|104866.9|104922.5|104872.5|104914.6|104864.6|53
1726853970000|2024-09-20 17:39:30|104917.1|104867.1|104911.8|104861.8|104917.8|104867.8|104909.8|104859.8|58
1726853980000|2024-09-20 17:39:40|104912|104862|104912.9|104862.9|104913|104863|104910.3|104860.3|47
1726853990000|2024-09-20 17:39:50|104912.4|104862.4|104915.8|104865.8|104917|104867|104910.9|104860.9|66
1726854000000|2024-09-20 17:40:00|104915.1|104865.1|104916.4|104866.4|104916.5|104866.5|104913.8|104863.8|64
1726854010000|2024-09-20 17:40:10|104916.2|104866.2|104915.2|104865.2|104916.2|104866.2|104913.8|104863.8|57
1726854020000|2024-09-20 17:40:20|104915|104865|104911.5|104861.5|104916.1|104866.1|104909.9|104859.9|62
1726854030000|2024-09-20 17:40:30|104912.3|104862.3|104913|104863|104915.2|104865.2|104911.1|104861.1|62
1726854040000|2024-09-20 17:40:40|104911.4|104861.4|104915|104865|104915.4|104865.4|104910.6|104860.6|69
1726854050000|2024-09-20 17:40:50|104915.3|104865.3|104917.6|104867.6|104920.9|104870.9|104913.7|104863.7|65
1726854060000|2024-09-20 17:41:00|104917.3|104867.3|104930.3|104880.3|104933.9|104883.9|104915.4|104865.4|60
1726854070000|2024-09-20 17:41:10|104931.3|104881.3|104918.4|104868.4|104932|104882|104915.1|104865.1|64
1726854080000|2024-09-20 17:41:20|104918|104868|104922.9|104872.9|104922.9|104872.9|104916.2|104866.2|49
1726854090000|2024-09-20 17:41:30|104921.9|104871.9|104926.3|104876.3|104928.2|104878.2|104921.9|104871.9|36
1726854100000|2024-09-20 17:41:40|104926.4|104876.4|104929.9|104879.9|104930.7|104880.7|104926.2|104876.2|42
1726854110000|2024-09-20 17:41:50|104929|104879|104927.4|104877.4|104930.2|104880.2|104926.1|104876.1|38
1726854120000|2024-09-20 17:42:00|104928.3|104878.3|104925.5|104875.5|104930.4|104880.4|104923.4|104873.4|51
1726854130000|2024-09-20 17:42:10|104925|104875|104922.2|104872.2|104926.9|104876.9|104922.2|104872.2|62
1726854140000|2024-09-20 17:42:20|104919.4|104869.4|104916.2|104866.2|104919.4|104869.4|104913.1|104863.1|44
1726854150000|2024-09-20 17:42:30|104916.3|104866.3|104915.7|104865.7|104916.4|104866.4|104915.4|104865.4|21
1726854160000|2024-09-20 17:42:40|104915.9|104865.9|104916.8|104866.8|104916.9|104866.9|104915.9|104865.9|12
1726854170000|2024-09-20 17:42:50|104917.3|104867.3|104914.4|104864.4|104917.3|104867.3|104913.2|104863.2|24
1726854180000|2024-09-20 17:43:00|104914.1|104864.1|104916.5|104866.5|104916.7|104866.7|104913.1|104863.1|22
1726854190000|2024-09-20 17:43:10|104916.6|104866.6|104916.4|104866.4|104916.9|104866.9|104916.4|104866.4|12
1726854200000|2024-09-20 17:43:20|104916.5|104866.5|104916.9|104866.9|104917.5|104867.5|104915.8|104865.8|18
1726854210000|2024-09-20 17:43:30|104914.8|104864.8|104917.1|104867.1|104917.3|104867.3|104914|104864|25
1726854220000|2024-09-20 17:43:40|104916.9|104866.9|104909.3|104859.3|104917.4|104867.4|104908.6|104858.6|21
1726854230000|2024-09-20 17:43:50|104909.5|104859.5|104910.7|104860.7|104910.8|104860.8|104909.5|104859.5|22
1726854240000|2024-09-20 17:44:00|104910.4|104860.4|104911.1|104861.1|104912.2|104862.2|104909.5|104859.5|28
1726854250000|2024-09-20 17:44:10|104910.8|104860.8|104910.5|104860.5|104912.5|104862.5|104909.7|104859.7|31
1726854260000|2024-09-20 17:44:20|104911.8|104861.8|104914.6|104864.6|104915|104865|104911.8|104861.8|26
1726854270000|2024-09-20 17:44:30|104915|104865|104921.1|104871.1|104921.5|104871.5|104914.2|104864.2|28
1726854280000|2024-09-20 17:44:40|104920.9|104870.9|104922.7|104872.7|104923.1|104873.1|104920.1|104870.1|22
1726854290000|2024-09-20 17:44:50|104922.9|104872.9|104927.6|104877.6|104929.2|104879.2|104922.9|104872.9|22
1726854300000|2024-09-20 17:45:00|104928.1|104878.1|104931|104881|104931|104881|104926.9|104876.9|23
1726854310000|2024-09-20 17:45:10|104931.1|104881.1|104934.4|104884.4|104936.8|104886.8|104931.1|104881.1|22
1726854320000|2024-09-20 17:45:20|104934|104884|104932.3|104882.3|104934|104884|104932.3|104882.3|12
1726854330000|2024-09-20 17:45:30|104933.5|104883.5|104932.2|104882.2|104933.5|104883.5|104932.2|104882.2|8
1726854340000|2024-09-20 17:45:40|104932.3|104882.3|104931.1|104881.1|104933.3|104883.3|104931.1|104881.1|14
1726854350000|2024-09-20 17:45:50|104930.9|104880.9|104933.8|104883.8|104934.1|104884.1|104930.9|104880.9|13
1726854360000|2024-09-20 17:46:00|104933.2|104883.2|104929.1|104879.1|104933.2|104883.2|104928.1|104878.1|13
1726854370000|2024-09-20 17:46:10|104929.6|104879.6|104932.8|104882.8|104933.4|104883.4|104929.6|104879.6|17
1726854380000|2024-09-20 17:46:20|104932.5|104882.5|104932.2|104882.2|104932.6|104882.6|104932.2|104882.2|7
1726854390000|2024-09-20 17:46:30|104932.5|104882.5|104932.2|104882.2|104933.2|104883.2|104931.9|104881.9|13
1726854400000|2024-09-20 17:46:40|104932|104882|104932.9|104882.9|104932.9|104882.9|104931.3|104881.3|11
1726854410000|2024-09-20 17:46:50|104932.8|104882.8|104931.6|104881.6|104932.9|104882.9|104931.6|104881.6|11
1726854420000|2024-09-20 17:47:00|104931.9|104881.9|104932.6|104882.6|104932.7|104882.7|104931|104881|12
1726854430000|2024-09-20 17:47:10|104931.8|104881.8|104932.3|104882.3|104933|104883|104931.8|104881.8|16
1726854440000|2024-09-20 17:47:20|104932.4|104882.4|104932.7|104882.7|104933.5|104883.5|104932.2|104882.2|13
1726854450000|2024-09-20 17:47:30|104932.6|104882.6|104931.3|104881.3|104933.1|104883.1|104931.3|104881.3|8
1726854460000|2024-09-20 17:47:40|104931.4|104881.4|104927.9|104877.9|104931.8|104881.8|104927.9|104877.9|12
1726854470000|2024-09-20 17:47:50|104927.5|104877.5|104931.6|104881.6|104931.6|104881.6|104927.5|104877.5|18
1726854480000|2024-09-20 17:48:00|104932.1|104882.1|104931.6|104881.6|104933.5|104883.5|104931.4|104881.4|19
1726854490000|2024-09-20 17:48:10|104931.5|104881.5|104931.2|104881.2|104931.9|104881.9|104931.2|104881.2|3
1726854500000|2024-09-20 17:48:20|104932.1|104882.1|104937.9|104887.9|104938.3|104888.3|104932|104882|21
1726854510000|2024-09-20 17:48:30|104937.7|104887.7|104933.9|104883.9|104938.2|104888.2|104933.1|104883.1|21
1726854520000|2024-09-20 17:48:40|104933.5|104883.5|104924.4|104874.4|104933.5|104883.5|104923.9|104873.9|24
1726854530000|2024-09-20 17:48:50|104924.3|104874.3|104922.9|104872.9|104924.3|104874.3|104922.7|104872.7|9
1726854540000|2024-09-20 17:49:00|104923|104873|104918.1|104868.1|104923|104873|104915.8|104865.8|12
1726854550000|2024-09-20 17:49:10|104918|104868|104913.2|104863.2|104918|104868|104913.2|104863.2|11
1726854560000|2024-09-20 17:49:20|104913.3|104863.3|104911.3|104861.3|104913.3|104863.3|104910.2|104860.2|18
1726854570000|2024-09-20 17:49:30|104911.2|104861.2|104911.8|104861.8|104912.9|104862.9|104911.2|104861.2|11
1726854580000|2024-09-20 17:49:40|104911.9|104861.9|104911.4|104861.4|104912|104862|104911.3|104861.3|9
1726854590000|2024-09-20 17:49:50|104912|104862|104912.9|104862.9|104912.9|104862.9|104911.3|104861.3|9
1726854600000|2024-09-20 17:50:00|104913.4|104863.4|104911.8|104861.8|104913.4|104863.4|104911.8|104861.8|6
1726854610000|2024-09-20 17:50:10|104912.2|104862.2|104912.7|104862.7|104912.7|104862.7|104911.4|104861.4|12
1726854620000|2024-09-20 17:50:20|104912.8|104862.8|104912.7|104862.7|104912.8|104862.8|104912.7|104862.7|2
1726854630000|2024-09-20 17:50:30|104912.6|104862.6|104913.1|104863.1|104913.1|104863.1|104912.6|104862.6|3
1726854640000|2024-09-20 17:50:40|104913.6|104863.6|104919.5|104869.5|104920.1|104870.1|104913.6|104863.6|14
1726854650000|2024-09-20 17:50:50|104919.6|104869.6|104917.3|104867.3|104919.6|104869.6|104917.3|104867.3|10
1726854660000|2024-09-20 17:51:00|104917.6|104867.6|104916.8|104866.8|104917.6|104867.6|104916.6|104866.6|6
1726854670000|2024-09-20 17:51:10|104916.7|104866.7|104917.5|104867.5|104917.5|104867.5|104916.6|104866.6|8
1726854680000|2024-09-20 17:51:20|104917.6|104867.6|104921.7|104871.7|104921.7|104871.7|104917.5|104867.5|11
1726854690000|2024-09-20 17:51:30|104922.1|104872.1|104921|104871|104922.1|104872.1|104919.9|104869.9|12
1726854700000|2024-09-20 17:51:40|104921.8|104871.8|104921.2|104871.2|104921.9|104871.9|104921.2|104871.2|8
1726854710000|2024-09-20 17:51:50|104919.8|104869.8|104927.4|104877.4|104954.7|104904.7|104918.7|104868.7|40
1726854720000|2024-09-20 17:52:00|104926.5|104876.5|104932.7|104882.7|104959.6|104909.6|104926.3|104876.3|51
1726854730000|2024-09-20 17:52:10|104933.1|104883.1|104953.1|104903.1|104956.1|104906.1|104933.1|104883.1|43
1726854740000|2024-09-20 17:52:20|104952.9|104902.9|104951.5|104901.5|104954.1|104904.1|104930.3|104880.3|37
1726854750000|2024-09-20 17:52:30|104951.3|104901.3|104951.7|104901.7|104955.4|104905.4|104950.3|104900.3|61
1726854760000|2024-09-20 17:52:40|104951.3|104901.3|104952.4|104902.4|104955.2|104905.2|104949.1|104899.1|61
1726854770000|2024-09-20 17:52:50|104952.2|104902.2|104952.1|104902.1|104955.2|104905.2|104949.2|104899.2|58
1726854780000|2024-09-20 17:53:00|104951.6|104901.6|104940.4|104890.4|104954.1|104904.1|104937.7|104887.7|65
1726854790000|2024-09-20 17:53:10|104941.6|104891.6|104951.7|104901.7|104952.6|104902.6|104941|104891|69
1726854800000|2024-09-20 17:53:20|104952|104902|104955.6|104905.6|104961|104911|104948.8|104898.8|50
1726854810000|2024-09-20 17:53:30|104954.6|104904.6|104950.4|104900.4|104955.5|104905.5|104950.4|104900.4|27
1726854820000|2024-09-20 17:53:40|104950.2|104900.2|104947.3|104897.3|104950.2|104900.2|104947|104897|17
1726854830000|2024-09-20 17:53:50|104947|104897|104950.6|104900.6|104950.8|104900.8|104945.5|104895.5|31
1726854840000|2024-09-20 17:54:00|104949.2|104899.2|104950.8|104900.8|104951.5|104901.5|104948.6|104898.6|32
1726854850000|2024-09-20 17:54:10|104950.2|104900.2|104950.5|104900.5|104950.9|104900.9|104949.7|104899.7|11
1726854860000|2024-09-20 17:54:20|104950.4|104900.4|104950.6|104900.6|104950.9|104900.9|104949|104899|11
1726854870000|2024-09-20 17:54:30|104951.9|104901.9|104947.2|104897.2|104951.9|104901.9|104946.5|104896.5|15
1726854880000|2024-09-20 17:54:40|104946.8|104896.8|104947.3|104897.3|104947.3|104897.3|104945.1|104895.1|12
1726854890000|2024-09-20 17:54:50|104946.9|104896.9|104946.3|104896.3|104948.8|104898.8|104946.2|104896.2|13
1726854900000|2024-09-20 17:55:00|104946.9|104896.9|104948.5|104898.5|104949.2|104899.2|104946|104896|19
1726854910000|2024-09-20 17:55:10|104948.7|104898.7|104945.2|104895.2|104950|104900|104944.5|104894.5|33
1726854920000|2024-09-20 17:55:20|104945|104895|104944.9|104894.9|104946.3|104896.3|104943.9|104893.9|18
1726854930000|2024-09-20 17:55:30|104945.4|104895.4|104936.7|104886.7|104945.5|104895.5|104936.7|104886.7|19
1726854940000|2024-09-20 17:55:40|104936.8|104886.8|104935|104885|104937.4|104887.4|104934.4|104884.4|21
1726854950000|2024-09-20 17:55:50|104934|104884|104932.7|104882.7|104935.4|104885.4|104932.5|104882.5|25
1726854960000|2024-09-20 17:56:00|104932.5|104882.5|104935.4|104885.4|104936.5|104886.5|104932.5|104882.5|26
1726854970000|2024-09-20 17:56:10|104934.2|104884.2|104928.9|104878.9|104934.2|104884.2|104927.4|104877.4|25
1726854980000|2024-09-20 17:56:20|104929.3|104879.3|104929.4|104879.4|104930.4|104880.4|104927.2|104877.2|33
1726854990000|2024-09-20 17:56:30|104929.5|104879.5|104933.3|104883.3|104934.9|104884.9|104929|104879|24
1726855000000|2024-09-20 17:56:40|104933.2|104883.2|104932.3|104882.3|104936.5|104886.5|104930.3|104880.3|43
1726855010000|2024-09-20 17:56:50|104932.5|104882.5|104929.7|104879.7|104932.6|104882.6|104929.1|104879.1|32
1726855020000|2024-09-20 17:57:00|104930.1|104880.1|104957.4|104907.4|104961.3|104911.3|104930.1|104880.1|62
1726855030000|2024-09-20 17:57:10|104958.6|104908.6|104968.9|104918.9|104970.2|104920.2|104957.6|104907.6|55
1726855040000|2024-09-20 17:57:20|104968.8|104918.8|104967.3|104917.3|104968.8|104918.8|104967|104917|18
1726855050000|2024-09-20 17:57:30|104967.4|104917.4|104967.5|104917.5|104969.8|104919.8|104964.4|104914.4|52
1726855060000|2024-09-20 17:57:40|104967.7|104917.7|104966.2|104916.2|104969.5|104919.5|104965.3|104915.3|55
1726855070000|2024-09-20 17:57:50|104966.6|104916.6|104939.1|104889.1|104966.6|104916.6|104938.9|104888.9|54
1726855080000|2024-09-20 17:58:00|104938.8|104888.8|104941.1|104891.1|104945.9|104895.9|104936.2|104886.2|40
1726855090000|2024-09-20 17:58:10|104941.8|104891.8|104944.1|104894.1|104944.1|104894.1|104941.1|104891.1|30
1726855100000|2024-09-20 17:58:20|104943.5|104893.5|104946.9|104896.9|104947.2|104897.2|104934.3|104884.3|29
1726855110000|2024-09-20 17:58:30|104946.5|104896.5|104942.3|104892.3|104946.5|104896.5|104941.3|104891.3|38
1726855120000|2024-09-20 17:58:40|104941.2|104891.2|104938.2|104888.2|104941.9|104891.9|104937.2|104887.2|25
1726855130000|2024-09-20 17:58:50|104938.1|104888.1|104939.1|104889.1|104939.1|104889.1|104936.4|104886.4|31
1726855140000|2024-09-20 17:59:00|104939|104889|104938.5|104888.5|104940|104890|104937.4|104887.4|17
1726855150000|2024-09-20 17:59:10|104938.3|104888.3|104946.3|104896.3|104946.8|104896.8|104937.7|104887.7|35
1726855160000|2024-09-20 17:59:20|104946.1|104896.1|104945.4|104895.4|104946.4|104896.4|104944.2|104894.2|26
1726855170000|2024-09-20 17:59:30|104944.8|104894.8|104940.8|104890.8|104944.8|104894.8|104940.8|104890.8|13
1726855180000|2024-09-20 17:59:40|104940.9|104890.9|104941.6|104891.6|104942.4|104892.4|104939.5|104889.5|22
1726855190000|2024-09-20 17:59:50|104941.8|104891.8|104946.3|104896.3|104946.6|104896.6|104941.8|104891.8|20
1726855200000|2024-09-20 18:00:00|104945.9|104895.9|104949.4|104899.4|104953.6|104903.6|104944.1|104894.1|29
1726855210000|2024-09-20 18:00:10|104948.8|104898.8|104952.5|104902.5|104954.6|104904.6|104948.8|104898.8|21
1726855220000|2024-09-20 18:00:20|104953.7|104903.7|104950.6|104900.6|104955.1|104905.1|104950.5|104900.5|26
1726855230000|2024-09-20 18:00:30|104950.4|104900.4|104955.3|104905.3|104955.8|104905.8|104950.4|104900.4|22
1726855240000|2024-09-20 18:00:40|104955.1|104905.1|104947|104897|104955.1|104905.1|104946.9|104896.9|20
1726855250000|2024-09-20 18:00:50|104945.2|104895.2|104946.3|104896.3|104946.5|104896.5|104943.7|104893.7|15
1726855260000|2024-09-20 18:01:00|104946.4|104896.4|104951.1|104901.1|104951.5|104901.5|104946.4|104896.4|11
1726855270000|2024-09-20 18:01:10|104950.4|104900.4|104959.3|104909.3|104959.3|104909.3|104950.4|104900.4|25
1726855280000|2024-09-20 18:01:20|104959.4|104909.4|104958.4|104908.4|104960.3|104910.3|104957.6|104907.6|20
1726855290000|2024-09-20 18:01:30|104958.2|104908.2|104959.4|104909.4|104959.4|104909.4|104958.1|104908.1|20
1726855300000|2024-09-20 18:01:40|104959.3|104909.3|104960.7|104910.7|104960.7|104910.7|104958.7|104908.7|11
1726855310000|2024-09-20 18:01:50|104960.5|104910.5|104960.5|104910.5|104960.9|104910.9|104959.9|104909.9|27
1726855320000|2024-09-20 18:02:00|104959|104909|104960.4|104910.4|104961.6|104911.6|104959|104909|17
1726855330000|2024-09-20 18:02:10|104960.2|104910.2|104960|104910|104962.6|104912.6|104959.1|104909.1|15
1726855340000|2024-09-20 18:02:20|104960.2|104910.2|104959.8|104909.8|104960.3|104910.3|104959.8|104909.8|21
1726855350000|2024-09-20 18:02:30|104959.6|104909.6|104949.7|104899.7|104960.1|104910.1|104949.7|104899.7|16
1726855360000|2024-09-20 18:02:40|104949.9|104899.9|104948.5|104898.5|104949.9|104899.9|104948.3|104898.3|13
1726855370000|2024-09-20 18:02:50|104948.7|104898.7|104948.4|104898.4|104949.6|104899.6|104948|104898|17
1726855380000|2024-09-20 18:03:00|104948.5|104898.5|104953|104903|104953.1|104903.1|104948.5|104898.5|15
1726855390000|2024-09-20 18:03:10|104953.6|104903.6|104958.3|104908.3|104958.6|104908.6|104953.6|104903.6|22
1726855400000|2024-09-20 18:03:20|104958.8|104908.8|104960.1|104910.1|104960.1|104910.1|104958.6|104908.6|12
1726855410000|2024-09-20 18:03:30|104960.3|104910.3|104954.3|104904.3|104960.3|104910.3|104954.3|104904.3|22
1726855420000|2024-09-20 18:03:40|104954.4|104904.4|104963.8|104913.8|104964|104914|104954.4|104904.4|23
1726855430000|2024-09-20 18:03:50|104964|104914|104971.1|104921.1|104973.2|104923.2|104962.2|104912.2|45
1726855440000|2024-09-20 18:04:00|104968.5|104918.5|104986.1|104936.1|104988.8|104938.8|104968.5|104918.5|55
1726855450000|2024-09-20 18:04:10|104985.9|104935.9|104984|104934|104988.5|104938.5|104981.1|104931.1|76
1726855460000|2024-09-20 18:04:20|104985.3|104935.3|105005.7|104955.7|105006.2|104956.2|104980.1|104930.1|68
1726855470000|2024-09-20 18:04:30|105005.1|104955.1|105002.1|104952.1|105016.2|104966.2|105001.1|104951.1|79
1726855480000|2024-09-20 18:04:40|105004|104954|105003.1|104953.1|105009.2|104959.2|104998.8|104948.8|79
1726855490000|2024-09-20 18:04:50|105003.6|104953.6|105000.8|104950.8|105005.2|104955.2|104996.8|104946.8|75
1726855500000|2024-09-20 18:05:00|105000.3|104950.3|105009.6|104959.6|105009.6|104959.6|104998.3|104948.3|79
1726855510000|2024-09-20 18:05:10|105009.3|104959.3|105010.4|104960.4|105012.4|104962.4|105005.2|104955.2|77
1726855520000|2024-09-20 18:05:20|105010.1|104960.1|105011.1|104961.1|105017|104967|105009.1|104959.1|79
1726855530000|2024-09-20 18:05:30|105013.5|104963.5|105012.4|104962.4|105016.3|104966.3|105006|104956|77
1726855540000|2024-09-20 18:05:40|105015.5|104965.5|105013.1|104963.1|105018.2|104968.2|105006.1|104956.1|80
1726855550000|2024-09-20 18:05:50|105011.6|104961.6|105005.2|104955.2|105018.2|104968.2|105005.2|104955.2|78
1726855560000|2024-09-20 18:06:00|105008.1|104958.1|105010.2|104960.2|105011.9|104961.9|105002.3|104952.3|79
1726855570000|2024-09-20 18:06:10|105006.8|104956.8|105005.9|104955.9|105012.4|104962.4|105003.9|104953.9|80
1726855580000|2024-09-20 18:06:20|105006.7|104956.7|105012.2|104962.2|105015.8|104965.8|105006.4|104956.4|79
1726855590000|2024-09-20 18:06:30|105011.5|104961.5|104997.3|104947.3|105016.4|104966.4|104995.7|104945.7|75
1726855600000|2024-09-20 18:06:40|104999.3|104949.3|105005.5|104955.5|105007.6|104957.6|104995.4|104945.4|80
1726855610000|2024-09-20 18:06:50|105006.8|104956.8|105003.5|104953.5|105007.7|104957.7|104996.6|104946.6|80
1726855620000|2024-09-20 18:07:00|105003.8|104953.8|105007.3|104957.3|105014.5|104964.5|105003.5|104953.5|76
1726855630000|2024-09-20 18:07:10|105008.1|104958.1|105111.2|104961.7|105111.2|105003.3|105005.1|104955.1|80
1726855640000|2024-09-20 18:07:20|105112.7|104962.3|105041.3|104991.3|105113.3|104997.9|105031.3|104949.5|80
1726855650000|2024-09-20 18:07:30|105044.6|104994.6|105033.4|104983.4|105046.5|104996.5|105026.9|104976.9|76
1726855660000|2024-09-20 18:07:40|105034.7|104984.7|105033.9|104983.9|105038.6|104988.6|105027.8|104977.8|76
1726855670000|2024-09-20 18:07:50|105035.7|104985.7|105030.7|104980.7|105040|104990|105026.6|104976.6|77
1726855680000|2024-09-20 18:08:00|105029.8|104979.8|105032.8|104982.8|105034|104984|105027.9|104977.9|78
1726855690000|2024-09-20 18:08:10|105031.9|104981.9|105030.4|104980.4|105032.9|104982.9|105028|104978|78
1726855700000|2024-09-20 18:08:20|105030|104980|105029.3|104979.3|105032.2|104982.2|105026.2|104976.2|77
1726855710000|2024-09-20 18:08:30|105027.7|104977.7|105031.7|104981.7|105033.9|104983.9|105027.7|104977.7|73
1726855720000|2024-09-20 18:08:40|105030.9|104980.9|105036.1|104986.1|105037.5|104987.5|105028.3|104978.3|76
1726855730000|2024-09-20 18:08:50|105036.9|104986.9|105033.8|104983.8|105037.8|104987.8|105025.2|104975.2|75
1726855740000|2024-09-20 18:09:00|105034|104984|105042.2|104992.2|105097.6|105003.9|105030.5|104962.6|78
1726855750000|2024-09-20 18:09:10|105040.4|104990.4|105027.8|104977.8|105042.8|104992.8|105026.1|104976.1|77
1726855760000|2024-09-20 18:09:20|105028.9|104978.9|105039|104989|105102.2|104999.9|105021.2|104954.1|79
1726855770000|2024-09-20 18:09:30|105037.8|104987.8|105039.7|104989.7|105047.4|104997.4|105030.2|104980.2|77
1726855780000|2024-09-20 18:09:40|105041.3|104991.3|105032.8|104982.8|105044|104994|105027.2|104977.2|78
1726855790000|2024-09-20 18:09:50|105030.4|104980.4|105034.3|104984.3|105037.4|104987.4|105029.1|104979.1|77
1726855800000|2024-09-20 18:10:00|105037.2|104987.2|105043.5|104993.5|105045.7|104995.7|105035.6|104985.6|78
1726855810000|2024-09-20 18:10:10|105045.9|104995.9|105040.6|104990.6|105048.4|104998.4|105037.8|104987.8|62
1726855820000|2024-09-20 18:10:20|105039.2|104989.2|105044.7|104994.7|105044.8|104994.8|105035.1|104985.1|68
1726855830000|2024-09-20 18:10:30|105045.8|104995.8|105045.1|104995.1|105046.3|104996.3|105044.1|104994.1|39
1726855840000|2024-09-20 18:10:40|105045.2|104995.2|105060.4|105010.4|105072.2|105022.2|105045|104995|63
1726855850000|2024-09-20 18:10:50|105059.3|105009.3|105056.7|105006.7|105060.3|105010.3|105049.7|104999.7|59
1726855860000|2024-09-20 18:11:00|105057.1|105007.1|105062.7|105012.7|105063.6|105013.6|105055.3|105005.3|65
1726855870000|2024-09-20 18:11:10|105062.9|105012.9|105065.5|105015.5|105066.2|105016.2|105059.1|105009.1|65
1726855880000|2024-09-20 18:11:20|105064.8|105014.8|105062.1|105012.1|105064.8|105014.8|105059.2|105009.2|48
1726855890000|2024-09-20 18:11:30|105062.6|105012.6|105066.3|105016.3|105066.6|105016.6|105051.9|105001.9|73
1726855900000|2024-09-20 18:11:40|105065.8|105015.8|105065.2|105015.2|105067.1|105017.1|105060.1|105010.1|59
1726855910000|2024-09-20 18:11:50|105064.7|105014.7|105063.4|105013.4|105067.6|105017.6|105062|105012|65
1726855920000|2024-09-20 18:12:00|105064.7|105014.7|105064.5|105014.5|105065.9|105015.9|105061.8|105011.8|68
1726855930000|2024-09-20 18:12:10|105066.2|105016.2|105062.7|105012.7|105066.7|105016.7|105061.8|105011.8|76
1726855940000|2024-09-20 18:12:20|105062.8|105012.8|105064.3|105014.3|105066.3|105016.3|105061.4|105011.4|66
1726855950000|2024-09-20 18:12:30|105064.1|105014.1|105071.8|105021.8|105073.8|105023.8|105063.6|105013.6|59
1726855960000|2024-09-20 18:12:40|105073|105023|105063.9|105013.9|105073.1|105023.1|105062.2|105012.2|69
1726855970000|2024-09-20 18:12:50|105064.6|105014.6|105070.3|105020.3|105070.3|105020.3|105060.3|105010.3|71
1726855980000|2024-09-20 18:13:00|105069.3|105019.3|105059|105009|105070.2|105020.2|105057.2|105007.2|60
1726855990000|2024-09-20 18:13:10|105059.1|105009.1|105060.4|105010.4|105063.1|105013.1|105053.1|105003.1|75
1726856000000|2024-09-20 18:13:20|105059.7|105009.7|105065.2|105015.2|105066.2|105016.2|105059.7|105009.7|49
1726856010000|2024-09-20 18:13:30|105065.5|105015.5|105060.5|105010.5|105066.7|105016.7|105058.3|105008.3|68
1726856020000|2024-09-20 18:13:40|105060.6|105010.6|105063.5|105013.5|105066.4|105016.4|105058.6|105008.6|62
1726856030000|2024-09-20 18:13:50|105064.3|105014.3|105066.6|105016.6|105068.5|105018.5|105064.1|105014.1|77
1726856040000|2024-09-20 18:14:00|105064.9|105014.9|105067.8|105017.8|105069.1|105019.1|105062.8|105012.8|45
1726856050000|2024-09-20 18:14:10|105068|105018|105071.4|105021.4|105071.4|105021.4|105067.5|105017.5|26
1726856060000|2024-09-20 18:14:20|105071.8|105021.8|105075.4|105025.4|105076.8|105026.8|105071.3|105021.3|28
1726856070000|2024-09-20 18:14:30|105075.3|105025.3|105073.1|105023.1|105075.7|105025.7|105071.7|105021.7|32
1726856080000|2024-09-20 18:14:40|105073.3|105023.3|105073.1|105023.1|105076.1|105026.1|105072.7|105022.7|33
1726856090000|2024-09-20 18:14:50|105073.6|105023.6|105073.9|105023.9|105075.8|105025.8|105071.1|105021.1|53
1726856100000|2024-09-20 18:15:00|105074.4|105024.4|105074.1|105024.1|105076.1|105026.1|105071.1|105021.1|49
1726856110000|2024-09-20 18:15:10|105074|105024|105071.9|105021.9|105074.1|105024.1|105070|105020|33
1726856120000|2024-09-20 18:15:20|105070.8|105020.8|105070.4|105020.4|105075.6|105025.6|105066.8|105016.8|77
1726856130000|2024-09-20 18:15:30|105072.8|105022.8|105070.8|105020.8|105075.2|105025.2|105067.1|105017.1|78
1726856140000|2024-09-20 18:15:40|105069.5|105019.5|105062.9|105012.9|105071.9|105021.9|105061.5|105011.5|78
1726856150000|2024-09-20 18:15:50|105063|105013|105066.8|105016.8|105068.4|105018.4|105061.9|105011.9|79
1726856160000|2024-09-20 18:16:00|105067.8|105017.8|105059.3|105009.3|105068.3|105018.3|105059|105009|71
1726856170000|2024-09-20 18:16:10|105059.4|105009.4|105052.9|105002.9|105059.5|105009.5|105049.5|104999.5|74
1726856180000|2024-09-20 18:16:20|105052.7|105002.7|105052.6|105002.6|105055|105005|105049.6|104999.6|74
1726856190000|2024-09-20 18:16:30|105053.5|105003.5|105054.2|105004.2|105060.2|105010.2|105049.5|104999.5|76
1726856200000|2024-09-20 18:16:40|105055.4|105005.4|105059.8|105009.8|105061.6|105011.6|105053.7|105003.7|76
1726856210000|2024-09-20 18:16:50|105056.3|105006.3|105054.4|105004.4|105061.5|105011.5|105049.5|104999.5|76
1726856220000|2024-09-20 18:17:00|105053.8|105003.8|105060.8|105010.8|105060.8|105010.8|105049.2|104999.2|71
1726856230000|2024-09-20 18:17:10|105060.4|105010.4|105057.5|105007.5|105061.5|105011.5|105050|105000|78
1726856240000|2024-09-20 18:17:20|105057.6|105007.6|105055.3|105005.3|105057.6|105007.6|105050.1|105000.1|69
1726856250000|2024-09-20 18:17:30|105054.9|105004.9|105054.9|105004.9|105059.8|105009.8|105052.6|105002.6|58
1726856260000|2024-09-20 18:17:40|105054.7|105004.7|105062.1|105012.1|105065.9|105015.9|105053.1|105003.1|72
1726856270000|2024-09-20 18:17:50|105062.3|105012.3|105068.3|105018.3|105069.6|105019.6|105060|105010|49
1726856280000|2024-09-20 18:18:00|105068.4|105018.4|105064.8|105014.8|105068.4|105018.4|105062.1|105012.1|77
1726856290000|2024-09-20 18:18:10|105065.8|105015.8|105067.1|105017.1|105069.7|105019.7|105061.2|105011.2|76
1726856300000|2024-09-20 18:18:20|105066.7|105016.7|105065.1|105015.1|105068.3|105018.3|105062.2|105012.2|68
1726856310000|2024-09-20 18:18:30|105064.4|105014.4|105054.4|105004.4|105068.4|105018.4|105052.9|105002.9|68
1726856320000|2024-09-20 18:18:40|105055.9|105005.9|105051|105001|105056.9|105006.9|105048|104998|68
1726856330000|2024-09-20 18:18:50|105048.5|104998.5|105053.8|105003.8|105055.6|105005.6|105048.5|104998.5|76
1726856340000|2024-09-20 18:19:00|105052.8|105002.8|105053|105003|105056|105006|105052.2|105002.2|74
1726856350000|2024-09-20 18:19:10|105052.5|105002.5|105054.8|105004.8|105061.2|105011.2|105052.4|105002.4|71
1726856360000|2024-09-20 18:19:20|105055.1|105005.1|105057.2|105007.2|105060.4|105010.4|105051.4|105001.4|76
1726856370000|2024-09-20 18:19:30|105056.7|105006.7|105058.4|105008.4|105062.5|105012.5|105056.5|105006.5|78
1726856380000|2024-09-20 18:19:40|105057.2|105007.2|105061.1|105011.1|105064.7|105014.7|105055.6|105005.6|72
1726856390000|2024-09-20 18:19:50|105061.6|105011.6|105061.5|105011.5|105064.5|105014.5|105059|105009|76
1726856400000|2024-09-20 18:20:00|105062.5|105012.5|105056.3|105006.3|105063.7|105013.7|105049.7|104999.7|73
1726856410000|2024-09-20 18:20:10|105056.6|105006.6|105058.6|105008.6|105062.9|105012.9|105052.3|105002.3|66
1726856420000|2024-09-20 18:20:20|105059.3|105009.3|105059.1|105009.1|105062.4|105012.4|105057|105007|71
1726856430000|2024-09-20 18:20:30|105059.2|105009.2|105068.1|105018.1|105070.3|105020.3|105059.2|105009.2|74
1726856440000|2024-09-20 18:20:40|105070.9|105020.9|105071.3|105021.3|105071.3|105021.3|105064.9|105014.9|77
1726856450000|2024-09-20 18:20:50|105071.6|105021.6|105067.7|105017.7|105072.7|105022.7|105067.1|105017.1|73
1726856460000|2024-09-20 18:21:00|105065.5|105015.5|105050.6|105000.6|105071.2|105021.2|105050.5|105000.5|76
1726856470000|2024-09-20 18:21:10|105049.4|104999.4|105057.1|105007.1|105057.1|105007.1|105046.5|104996.5|69
1726856480000|2024-09-20 18:21:20|105054.4|105004.4|105055.7|105005.7|105057.6|105007.6|105052.5|105002.5|68
1726856490000|2024-09-20 18:21:30|105055.1|105005.1|105053.7|105003.7|105058.1|105008.1|105051.1|105001.1|40
1726856500000|2024-09-20 18:21:40|105053.2|105003.2|105054.2|105004.2|105055.7|105005.7|105050.4|105000.4|53
1726856510000|2024-09-20 18:21:50|105053.8|105003.8|105053|105003|105056.1|105006.1|105049|104999|48
1726856520000|2024-09-20 18:22:00|105052.8|105002.8|105049.8|104999.8|105056.3|105006.3|105048|104998|61
1726856530000|2024-09-20 18:22:10|105050.1|105000.1|105050.4|105000.4|105053.4|105003.4|105046.7|104996.7|47
1726856540000|2024-09-20 18:22:20|105048.9|104998.9|105047|104997|105052.8|105002.8|105045.9|104995.9|51
1726856550000|2024-09-20 18:22:30|105046.6|104996.6|105048.3|104998.3|105050.6|105000.6|105044.5|104994.5|55
1726856560000|2024-09-20 18:22:40|105045.9|104995.9|105046.1|104996.1|105048.7|104998.7|105042.4|104992.4|61
1726856570000|2024-09-20 18:22:50|105045.3|104995.3|105045.3|104995.3|105047.8|104997.8|105041.4|104991.4|72
1726856580000|2024-09-20 18:23:00|105044.8|104994.8|105051.7|105001.7|105055.3|105005.3|105044.7|104994.7|50
1726856590000|2024-09-20 18:23:10|105051.8|105001.8|105054|105004|105056.9|105006.9|105051|105001|56
1726856600000|2024-09-20 18:23:20|105052.8|105002.8|105058.1|105008.1|105062.1|105012.1|105052.2|105002.2|79
1726856610000|2024-09-20 18:23:30|105059.2|105009.2|105060.4|105010.4|105066|105016|105057.3|105007.3|78
1726856620000|2024-09-20 18:23:40|105058.7|105008.7|105056.7|105006.7|105060.6|105010.6|105054|105004|77
1726856630000|2024-09-20 18:23:50|105055.9|105005.9|105058.6|105008.6|105060.9|105010.9|105055.9|105005.9|79
1726856640000|2024-09-20 18:24:00|105059.8|105009.8|105064.1|105014.1|105065.2|105015.2|105056.7|105006.7|75
1726856650000|2024-09-20 18:24:10|105063.6|105013.6|105062.8|105012.8|105066.8|105016.8|105060|105010|75
1726856660000|2024-09-20 18:24:20|105063|105013|105062|105012|105066.3|105016.3|105060.7|105010.7|79
1726856670000|2024-09-20 18:24:30|105063.6|105013.6|105062.7|105012.7|105065.4|105015.4|105060.6|105010.6|78
1726856680000|2024-09-20 18:24:40|105061.5|105011.5|105063.1|105013.1|105065.8|105015.8|105060.3|105010.3|75
1726856690000|2024-09-20 18:24:50|105064.7|105014.7|105058.9|105008.9|105064.7|105014.7|105057.7|105007.7|75
1726856700000|2024-09-20 18:25:00|105060.3|105010.3|105064.4|105014.4|105065.3|105015.3|105058.8|105008.8|77
1726856710000|2024-09-20 18:25:10|105063|105013|105065.6|105015.6|105068.2|105018.2|105061.9|105011.9|78
1726856720000|2024-09-20 18:25:20|105065.9|105015.9|105063.4|105013.4|105067|105017|105059.6|105009.6|78
1726856730000|2024-09-20 18:25:30|105062.4|105012.4|105061.6|105011.6|105063.8|105013.8|105057.6|105007.6|77
1726856740000|2024-09-20 18:25:40|105058.7|105008.7|105060.4|105010.4|105064.2|105014.2|105056.6|105006.6|74
1726856750000|2024-09-20 18:25:50|105060.1|105010.1|105064.1|105014.1|105067.4|105017.4|105060.1|105010.1|79
1726856760000|2024-09-20 18:26:00|105061|105011|105060.5|105010.5|105064.3|105014.3|105055.9|105005.9|75
1726856770000|2024-09-20 18:26:10|105058.2|105008.2|105060|105010|105062.9|105012.9|105056|105006|69
1726856780000|2024-09-20 18:26:20|105060.4|105010.4|105062|105012|105065.5|105015.5|105058.6|105008.6|64
1726856790000|2024-09-20 18:26:30|105061.7|105011.7|105067.9|105017.9|105068.4|105018.4|105061.7|105011.7|72
1726856800000|2024-09-20 18:26:40|105068.9|105018.9|105056|105006|105068.9|105018.9|105055.1|105005.1|62
1726856810000|2024-09-20 18:26:50|105058.8|105008.8|105061.7|105011.7|105062.4|105012.4|105054.2|105004.2|67
1726856820000|2024-09-20 18:27:00|105056.5|105006.5|105054.3|105004.3|105060.6|105010.6|105053.3|105003.3|69
1726856830000|2024-09-20 18:27:10|105053.9|105003.9|105054.1|105004.1|105056.7|105006.7|105048.5|104998.5|74
1726856840000|2024-09-20 18:27:20|105052.8|105002.8|105059.1|105009.1|105061.2|105011.2|105052.4|105002.4|74
1726856850000|2024-09-20 18:27:30|105059|105009|105057.6|105007.6|105060.7|105010.7|105055|105005|76
1726856860000|2024-09-20 18:27:40|105058|105008|105057.1|105007.1|105059.3|105009.3|105054.6|105004.6|78
1726856870000|2024-09-20 18:27:50|105057.4|105007.4|105055.1|105005.1|105060.3|105010.3|105055.1|105005.1|76
1726856880000|2024-09-20 18:28:00|105055.7|105005.7|105060.9|105010.9|105060.9|105010.9|105054.8|105004.8|74
1726856890000|2024-09-20 18:28:10|105060.2|105010.2|105058.3|105008.3|105060.2|105010.2|105055.8|105005.8|77
1726856900000|2024-09-20 18:28:20|105058.6|105008.6|105054.2|105004.2|105059.3|105009.3|105052.3|105002.3|79
1726856910000|2024-09-20 18:28:30|105054.1|105004.1|105053.4|105003.4|105056.2|105006.2|105051.1|105001.1|76
1726856920000|2024-09-20 18:28:40|105053|105003|105057.8|105007.8|105060.1|105010.1|105051.6|105001.6|70
1726856930000|2024-09-20 18:28:50|105057.7|105007.7|105056.1|105006.1|105060.6|105010.6|105056.1|105006.1|74
1726856940000|2024-09-20 18:29:00|105054.8|105004.8|105054.8|105004.8|105058.4|105008.4|105052.5|105002.5|76
1726856950000|2024-09-20 18:29:10|105054.5|105004.5|105055|105005|105056.9|105006.9|105053|105003|72
1726856960000|2024-09-20 18:29:20|105055.2|105005.2|105060.3|105010.3|105061.9|105011.9|105055.2|105005.2|68
1726856970000|2024-09-20 18:29:30|105059.8|105009.8|105061.9|105011.9|105064.4|105014.4|105058.1|105008.1|76
1726856980000|2024-09-20 18:29:40|105059.9|105009.9|105058.2|105008.2|105061.1|105011.1|105055.2|105005.2|72
1726856990000|2024-09-20 18:29:50|105056.8|105006.8|105055.8|105005.8|105059.3|105009.3|105054.4|105004.4|74
1726857000000|2024-09-20 18:30:00|105057.9|105007.9|105058.5|105008.5|105058.5|105008.5|105052.2|105002.2|71
1726857010000|2024-09-20 18:30:10|105058.7|105008.7|105059.2|105009.2|105060.6|105010.6|105056.4|105006.4|64
1726857020000|2024-09-20 18:30:20|105057.4|105007.4|105060.1|105010.1|105065.3|105015.3|105057.4|105007.4|64
1726857030000|2024-09-20 18:30:30|105060.8|105010.8|105060.1|105010.1|105065.2|105015.2|105058.8|105008.8|69
1726857040000|2024-09-20 18:30:40|105060.7|105010.7|105064|105014|105064|105014|105058.6|105008.6|69
1726857050000|2024-09-20 18:30:50|105060.9|105010.9|105062.3|105012.3|105066|105016|105059.5|105009.5|71
1726857060000|2024-09-20 18:31:00|105061.3|105011.3|105056.3|105006.3|105063.1|105013.1|105056.3|105006.3|45
1726857070000|2024-09-20 18:31:10|105059.2|105009.2|105059.4|105009.4|105063.1|105013.1|105055.9|105005.9|74
1726857080000|2024-09-20 18:31:20|105059|105009|105054.9|105004.9|105062|105012|105052.5|105002.5|70
1726857090000|2024-09-20 18:31:30|105054.4|105004.4|105052.3|105002.3|105054.5|105004.5|105048.7|104998.7|72
1726857100000|2024-09-20 18:31:40|105053.6|105003.6|105053.3|105003.3|105057.9|105007.9|105051.4|105001.4|73
1726857110000|2024-09-20 18:31:50|105054.2|105004.2|105054.8|105004.8|105057.2|105007.2|105050.8|105000.8|74
1726857120000|2024-09-20 18:32:00|105055.3|105005.3|105059.9|105009.9|105061.6|105011.6|105053.2|105003.2|75
1726857130000|2024-09-20 18:32:10|105060.3|105010.3|105061.9|105011.9|105062.5|105012.5|105056.4|105006.4|69
1726857140000|2024-09-20 18:32:20|105059.3|105009.3|105059.4|105009.4|105062.5|105012.5|105057.8|105007.8|72
1726857150000|2024-09-20 18:32:30|105061.4|105011.4|105060.6|105010.6|105062.2|105012.2|105056.7|105006.7|68
1726857160000|2024-09-20 18:32:40|105059.8|105009.8|105059.4|105009.4|105062.6|105012.6|105056.8|105006.8|76
1726857170000|2024-09-20 18:32:50|105057.2|105007.2|105055.2|105005.2|105062.3|105012.3|105053.6|105003.6|76
1726857180000|2024-09-20 18:33:00|105057.7|105007.7|105054.1|105004.1|105059.2|105009.2|105047.5|104997.5|66
1726857190000|2024-09-20 18:33:10|105053.9|105003.9|105053.8|105003.8|105056.7|105006.7|105050.4|105000.4|73
1726857200000|2024-09-20 18:33:20|105054.4|105004.4|105062.5|105012.5|105063|105013|105053|105003|74
1726857210000|2024-09-20 18:33:30|105062.7|105012.7|105067.9|105017.9|105068.8|105018.8|105060.4|105010.4|73
1726857220000|2024-09-20 18:33:40|105067.2|105017.2|105066.7|105016.7|105069.6|105019.6|105063.7|105013.7|71
1726857230000|2024-09-20 18:33:50|105066|105016|105066.5|105016.5|105069.7|105019.7|105064.2|105014.2|72
1726857240000|2024-09-20 18:34:00|105066.3|105016.3|105065.5|105015.5|105068.6|105018.6|105063.4|105013.4|71
1726857250000|2024-09-20 18:34:10|105064.6|105014.6|105065.3|105015.3|105068|105018|105060.6|105010.6|72
1726857260000|2024-09-20 18:34:20|105062.6|105012.6|105065.1|105015.1|105065.9|105015.9|105061.1|105011.1|73
1726857270000|2024-09-20 18:34:30|105064.5|105014.5|105065.6|105015.6|105069.7|105019.7|105063|105013|72
1726857280000|2024-09-20 18:34:40|105068.1|105018.1|105069.7|105019.7|105071.3|105021.3|105063.7|105013.7|75
1726857290000|2024-09-20 18:34:50|105067.9|105017.9|105068.6|105018.6|105072.7|105022.7|105067|105017|76
1726857300000|2024-09-20 18:35:00|105069.9|105019.9|105072.7|105022.7|105072.9|105022.9|105066.1|105016.1|71
1726857310000|2024-09-20 18:35:10|105070.3|105020.3|105071.3|105021.3|105074.6|105024.6|105066.1|105016.1|73
1726857320000|2024-09-20 18:35:20|105071|105021|105072.3|105022.3|105074.2|105024.2|105067|105017|76
1726857330000|2024-09-20 18:35:30|105071.1|105021.1|105064.9|105014.9|105073.8|105023.8|105062.3|105012.3|74
1726857340000|2024-09-20 18:35:40|105064.7|105014.7|105065.3|105015.3|105066.7|105016.7|105061.5|105011.5|78
1726857350000|2024-09-20 18:35:50|105065.5|105015.5|105066.3|105016.3|105066.8|105016.8|105059.7|105009.7|75
1726857360000|2024-09-20 18:36:00|105064.5|105014.5|105064.4|105014.4|105066.7|105016.7|105061.1|105011.1|77
1726857370000|2024-09-20 18:36:10|105063.1|105013.1|105065.4|105015.4|105066|105016|105058.8|105008.8|73
1726857380000|2024-09-20 18:36:20|105065.5|105015.5|105064.6|105014.6|105066.4|105016.4|105060.5|105010.5|69
1726857390000|2024-09-20 18:36:30|105064.9|105014.9|105059.1|105009.1|105066.3|105016.3|105057.4|105007.4|65
1726857400000|2024-09-20 18:36:40|105059.3|105009.3|105057.9|105007.9|105062.6|105012.6|105055.2|105005.2|68
1726857410000|2024-09-20 18:36:50|105058.5|105008.5|105059.7|105009.7|105063.4|105013.4|105056.7|105006.7|73
1726857420000|2024-09-20 18:37:00|105058.7|105008.7|105061.6|105011.6|105062.1|105012.1|105057.9|105007.9|74
1726857430000|2024-09-20 18:37:10|105059|105009|105058.5|105008.5|105064.4|105014.4|105056.2|105006.2|76
1726857440000|2024-09-20 18:37:20|105059.2|105009.2|105059.6|105009.6|105064.7|105014.7|105057.1|105007.1|66
1726857450000|2024-09-20 18:37:30|105060.6|105010.6|105058.7|105008.7|105062.4|105012.4|105054.5|105004.5|76
1726857460000|2024-09-20 18:37:40|105059.1|105009.1|105065.6|105015.6|105065.6|105015.6|105054.7|105004.7|73
1726857470000|2024-09-20 18:37:50|105064.4|105014.4|105062.4|105012.4|105064.8|105014.8|105059.8|105009.8|71
1726857480000|2024-09-20 18:38:00|105063.3|105013.3|105061.6|105011.6|105065.5|105015.5|105060.7|105010.7|70
1726857490000|2024-09-20 18:38:10|105062.9|105012.9|105071.6|105021.6|105072.5|105022.5|105062.5|105012.5|68
1726857500000|2024-09-20 18:38:20|105071.8|105021.8|105062.1|105012.1|105071.9|105021.9|105061.6|105011.6|30
1726857510000|2024-09-20 18:38:30|105062.5|105012.5|105061.7|105011.7|105064.2|105014.2|105058.6|105008.6|73
1726857520000|2024-09-20 18:38:40|105061.5|105011.5|105058.8|105008.8|105063.3|105013.3|105057.2|105007.2|66
1726857530000|2024-09-20 18:38:50|105059|105009|105058.5|105008.5|105061.7|105011.7|105054.2|105004.2|61
1726857540000|2024-09-20 18:39:00|105059.2|105009.2|105050.7|105000.7|105059.8|105009.8|105048.1|104998.1|63
1726857550000|2024-09-20 18:39:10|105049.6|104999.6|105049|104999|105051.6|105001.6|105047.1|104997.1|69
1726857560000|2024-09-20 18:39:20|105048.7|104998.7|105043|104993|105050|105000|105042.1|104992.1|35
1726857570000|2024-09-20 18:39:30|105043.1|104993.1|105042.5|104992.5|105046.1|104996.1|105038.8|104988.8|69
1726857580000|2024-09-20 18:39:40|105041.6|104991.6|105045.2|104995.2|105047.5|104997.5|105041.6|104991.6|55
1726857590000|2024-09-20 18:39:50|105046|104996|105048.6|104998.6|105049.5|104999.5|105044.8|104994.8|52
1726857600000|2024-09-20 18:40:00|105049.2|104999.2|105056.4|105006.4|105059.3|105009.3|105048.4|104998.4|62
1726857610000|2024-09-20 18:40:10|105057.3|105007.3|105057.7|105007.7|105059.9|105009.9|105054.3|105004.3|75
1726857620000|2024-09-20 18:40:20|105057.2|105007.2|105057.7|105007.7|105062.2|105012.2|105053.4|105003.4|65
1726857630000|2024-09-20 18:40:30|105057.9|105007.9|105058.4|105008.4|105059.2|105009.2|105057.1|105007.1|33
1726857640000|2024-09-20 18:40:40|105058.8|105008.8|105055.7|105005.7|105061.7|105011.7|105053.1|105003.1|63
1726857650000|2024-09-20 18:40:50|105056.2|105006.2|105059.8|105009.8|105063|105013|105055.6|105005.6|51
1726857660000|2024-09-20 18:41:00|105058.7|105008.7|105053.2|105003.2|105060.6|105010.6|105050.7|105000.7|56
1726857670000|2024-09-20 18:41:10|105053.1|105003.1|105050.8|105000.8|105053.2|105003.2|105049.8|104999.8|42
1726857680000|2024-09-20 18:41:20|105051.2|105001.2|105051.2|105001.2|105052.2|105002.2|105048.1|104998.1|70
1726857690000|2024-09-20 18:41:30|105049.1|104999.1|105049.3|104999.3|105050.3|105000.3|105046|104996|60
1726857700000|2024-09-20 18:41:40|105050|105000|105048.8|104998.8|105052.7|105002.7|105047|104997|57
1726857710000|2024-09-20 18:41:50|105049.3|104999.3|105048.6|104998.6|105053.7|105003.7|105046.6|104996.6|51
1726857720000|2024-09-20 18:42:00|105050.9|105000.9|105051.7|105001.7|105051.7|105001.7|105050|105000|20
1726857730000|2024-09-20 18:42:10|105051.6|105001.6|105048.7|104998.7|105052.3|105002.3|105047.6|104997.6|44
1726857740000|2024-09-20 18:42:20|105048|104998|105046.2|104996.2|105051.4|105001.4|105045.5|104995.5|76
1726857750000|2024-09-20 18:42:30|105045.4|104995.4|105047.9|104997.9|105049.8|104999.8|105043.8|104993.8|72
1726857760000|2024-09-20 18:42:40|105048.2|104998.2|105043.8|104993.8|105048.3|104998.3|105043.6|104993.6|29
1726857770000|2024-09-20 18:42:50|105044.3|104994.3|105046.1|104996.1|105048.5|104998.5|105042.1|104992.1|66
1726857780000|2024-09-20 18:43:00|105046.7|104996.7|105048.6|104998.6|105049.2|104999.2|105044.6|104994.6|26
1726857790000|2024-09-20 18:43:10|105049.1|104999.1|105050.8|105000.8|105054.3|105004.3|105045.5|104995.5|57
1726857800000|2024-09-20 18:43:20|105050.2|105000.2|105046.3|104996.3|105053.6|105003.6|105046.2|104996.2|54
1726857810000|2024-09-20 18:43:30|105046.4|104996.4|105048.3|104998.3|105052.2|105002.2|105046.4|104996.4|23
1726857820000|2024-09-20 18:43:40|105048.8|104998.8|105049.4|104999.4|105052.9|105002.9|105045.7|104995.7|47
1726857830000|2024-09-20 18:43:50|105049.9|104999.9|105052.3|105002.3|105056.2|105006.2|105049.9|104999.9|44
1726857840000|2024-09-20 18:44:00|105052.9|105002.9|105046|104996|105056.1|105006.1|105046|104996|65
1726857850000|2024-09-20 18:44:10|105045.7|104995.7|105048.8|104998.8|105048.9|104998.9|105044.5|104994.5|28
1726857860000|2024-09-20 18:44:20|105047.3|104997.3|105050|105000|105052|105002|105047|104997|60
1726857870000|2024-09-20 18:44:30|105049|104999|105050.5|105000.5|105054.3|105004.3|105049|104999|48
1726857880000|2024-09-20 18:44:40|105051.6|105001.6|105056.6|105006.6|105058.9|105008.9|105051.4|105001.4|55
1726857890000|2024-09-20 18:44:50|105057.3|105007.3|105054|105004|105059.4|105009.4|105051.9|105001.9|65
1726857900000|2024-09-20 18:45:00|105053.7|105003.7|105056.9|105006.9|105056.9|105006.9|105050.7|105000.7|38
1726857910000|2024-09-20 18:45:10|105055.6|105005.6|105054.5|105004.5|105059.8|105009.8|105050.5|105000.5|73
1726857920000|2024-09-20 18:45:20|105054.7|105004.7|105057.7|105007.7|105060.2|105010.2|105053.1|105003.1|55
1726857930000|2024-09-20 18:45:30|105058.4|105008.4|105051.8|105001.8|105060.3|105010.3|105049.9|104999.9|74
1726857940000|2024-09-20 18:45:40|105050.4|105000.4|105049.6|104999.6|105051.5|105001.5|105047.9|104997.9|29
1726857950000|2024-09-20 18:45:50|105050.1|105000.1|105046|104996|105052.3|105002.3|105044.8|104994.8|65
1726857960000|2024-09-20 18:46:00|105046.6|104996.6|105042.5|104992.5|105046.9|104996.9|105041|104991|35
1726857970000|2024-09-20 18:46:10|105042.6|104992.6|105042.8|104992.8|105046|104996|105041|104991|34
1726857980000|2024-09-20 18:46:20|105042.6|104992.6|105043.8|104993.8|105044.6|104994.6|105038|104988|73
1726857990000|2024-09-20 18:46:30|105043.1|104993.1|105031|104981|105043.1|104993.1|105029.4|104979.4|68
1726858000000|2024-09-20 18:46:40|105031.1|104981.1|105030.7|104980.7|105033.1|104983.1|105026.4|104976.4|71
1726858010000|2024-09-20 18:46:50|105030.6|104980.6|105024.6|104974.6|105030.6|104980.6|105024.6|104974.6|74
1726858020000|2024-09-20 18:47:00|105025.2|104975.2|105018.8|104968.8|105026|104976|105017.3|104967.3|66
1726858030000|2024-09-20 18:47:10|105018.7|104968.7|105019.8|104969.8|105022.8|104972.8|105017.8|104967.8|67
1726858040000|2024-09-20 18:47:20|105019.2|104969.2|105008.1|104958.1|105021.5|104971.5|105006|104956|55
1726858050000|2024-09-20 18:47:30|105007.2|104957.2|105004.2|104954.2|105008.6|104958.6|105001.5|104951.5|60
1726858060000|2024-09-20 18:47:40|105001.5|104951.5|105004.1|104954.1|105006.1|104956.1|105001.5|104951.5|79
1726858070000|2024-09-20 18:47:50|105003.1|104953.1|105003|104953|105006.1|104956.1|105002.3|104952.3|73
1726858080000|2024-09-20 18:48:00|105003.1|104953.1|105007.4|104957.4|105011.5|104961.5|105000.6|104950.6|79
1726858090000|2024-09-20 18:48:10|105009.7|104959.7|105010.6|104960.6|105013.6|104963.6|105005.4|104955.4|80
1726858100000|2024-09-20 18:48:20|105009.7|104959.7|105011.5|104961.5|105018.1|104968.1|105009.4|104959.4|72
1726858110000|2024-09-20 18:48:30|105013.9|104963.9|105017.7|104967.7|105019.7|104969.7|105012|104962|77
1726858120000|2024-09-20 18:48:40|105017.4|104967.4|105013.4|104963.4|105020.6|104970.6|105009.7|104959.7|80
1726858130000|2024-09-20 18:48:50|105014.6|104964.6|105010|104960|105017.5|104967.5|105006.9|104956.9|76
1726858140000|2024-09-20 18:49:00|105008.3|104958.3|105010.3|104960.3|105011.1|104961.1|105007.7|104957.7|34
1726858150000|2024-09-20 18:49:10|105011.2|104961.2|105008.9|104958.9|105012.7|104962.7|105008.9|104958.9|18
1726858160000|2024-09-20 18:49:20|105008.2|104958.2|105009.5|104959.5|105012.9|104962.9|105006|104956|78
1726858170000|2024-09-20 18:49:30|105009.9|104959.9|105010.5|104960.5|105011.7|104961.7|105006.6|104956.6|78
1726858180000|2024-09-20 18:49:40|105010.2|104960.2|105002.9|104952.9|105010.9|104960.9|105001|104951|72
1726858190000|2024-09-20 18:49:50|105002.5|104952.5|105001.4|104951.4|105004.7|104954.7|105000.6|104950.6|74
1726858200000|2024-09-20 18:50:00|105000.9|104950.9|104991.8|104941.8|105001.2|104951.2|104990.9|104940.9|36
1726858210000|2024-09-20 18:50:10|104992|104942|104989.3|104939.3|104994|104944|104989.3|104939.3|49
1726858220000|2024-09-20 18:50:20|104992.2|104942.2|104991.8|104941.8|104994.9|104944.9|104985.9|104935.9|77
1726858230000|2024-09-20 18:50:30|104990.8|104940.8|104991.9|104941.9|104994.8|104944.8|104989.7|104939.7|75
1726858240000|2024-09-20 18:50:40|104993.4|104943.4|104993.4|104943.4|104995|104945|104990.7|104940.7|75
1726858250000|2024-09-20 18:50:50|104992.1|104942.1|104987.5|104937.5|104992.2|104942.2|104987|104937|76
1726858260000|2024-09-20 18:51:00|104987.1|104937.1|104985.9|104935.9|104987.8|104937.8|104982.7|104932.7|41
1726858270000|2024-09-20 18:51:10|104987.5|104937.5|104987.4|104937.4|104991.6|104941.6|104983.7|104933.7|67
1726858280000|2024-09-20 18:51:20|104988.9|104938.9|104989|104939|104991.5|104941.5|104986.7|104936.7|66
1726858290000|2024-09-20 18:51:30|104988|104938|104979.5|104929.5|104988|104938|104979.1|104929.1|60
1726858300000|2024-09-20 18:51:40|104979.9|104929.9|104981.3|104931.3|104984|104934|104978.4|104928.4|71
1726858310000|2024-09-20 18:51:50|104979.6|104929.6|104981.2|104931.2|104985.4|104935.4|104979.6|104929.6|78
1726858320000|2024-09-20 18:52:00|104982.6|104932.6|104980.3|104930.3|104984|104934|104978.2|104928.2|75
1726858330000|2024-09-20 18:52:10|104980.7|104930.7|104977.9|104927.9|104984.3|104934.3|104975.2|104925.2|75
1726858340000|2024-09-20 18:52:20|104976.6|104926.6|104972.4|104922.4|104978.2|104928.2|104970.2|104920.2|71
1726858350000|2024-09-20 18:52:30|104972.6|104922.6|104972.4|104922.4|104974.5|104924.5|104965.8|104915.8|77
1726858360000|2024-09-20 18:52:40|104967.4|104917.4|104970.7|104920.7|104976.2|104926.2|104965.3|104915.3|77
1726858370000|2024-09-20 18:52:50|104974.9|104924.9|104971.7|104921.7|104979.1|104929.1|104970.5|104920.5|80
1726858380000|2024-09-20 18:53:00|104975.8|104925.8|104971.2|104921.2|104978.1|104928.1|104970.5|104920.5|74
1726858390000|2024-09-20 18:53:10|104972.7|104922.7|104964|104914|104975.4|104925.4|104962.7|104912.7|75
1726858400000|2024-09-20 18:53:20|104962.9|104912.9|104960.3|104910.3|104967.4|104917.4|104957.6|104907.6|66
1726858410000|2024-09-20 18:53:30|104957.5|104907.5|104961.1|104911.1|104962.7|104912.7|104955.4|104905.4|74
1726858420000|2024-09-20 18:53:40|104962.7|104912.7|104958|104908|104962.8|104912.8|104957.7|104907.7|79
1726858430000|2024-09-20 18:53:50|104958.3|104908.3|104961.8|104911.8|104963.7|104913.7|104955.4|104905.4|78
1726858440000|2024-09-20 18:54:00|104959.6|104909.6|104960.1|104910.1|104963.3|104913.3|104956.6|104906.6|72
1726858450000|2024-09-20 18:54:10|104957.5|104907.5|104960.3|104910.3|104962|104912|104957|104907|76
1726858460000|2024-09-20 18:54:20|104960.5|104910.5|104958|104908|104961.5|104911.5|104956.8|104906.8|74
1726858470000|2024-09-20 18:54:30|104957.9|104907.9|104961|104911|104963.6|104913.6|104955.9|104905.9|77
1726858480000|2024-09-20 18:54:40|104961.1|104911.1|104961.8|104911.8|104968.5|104918.5|104958.5|104908.5|79
1726858490000|2024-09-20 18:54:50|104962.3|104912.3|104959.2|104909.2|104965.2|104915.2|104958.9|104908.9|78
1726858500000|2024-09-20 18:55:00|104960.1|104910.1|104959.2|104909.2|104963.6|104913.6|104957.7|104907.7|80
1726858510000|2024-09-20 18:55:10|104959|104909|104953.6|104903.6|104960.8|104910.8|104946.5|104896.5|63
1726858520000|2024-09-20 18:55:20|104952.3|104902.3|104946.3|104896.3|104954.2|104904.2|104945.9|104895.9|70
1726858530000|2024-09-20 18:55:30|104947|104897|104947|104897|104952.7|104902.7|104944.8|104894.8|70
1726858540000|2024-09-20 18:55:40|104946.9|104896.9|104946.9|104896.9|104950.5|104900.5|104943.1|104893.1|68
1726858550000|2024-09-20 18:55:50|104946.6|104896.6|104950.4|104900.4|104953.8|104903.8|104946.6|104896.6|63
1726858560000|2024-09-20 18:56:00|104949.6|104899.6|104949.5|104899.5|104952.7|104902.7|104948.1|104898.1|71
1726858570000|2024-09-20 18:56:10|104949.8|104899.8|104951.1|104901.1|104955.5|104905.5|104948.9|104898.9|66
1726858580000|2024-09-20 18:56:20|104950|104900|104946.9|104896.9|104953.4|104903.4|104943.4|104893.4|66
1726858590000|2024-09-20 18:56:30|104948|104898|104942.1|104892.1|104948|104898|104938.7|104888.7|67
1726858600000|2024-09-20 18:56:40|104943|104893|104916.9|104866.9|104943.9|104893.9|104900.8|104850.8|59
1726858610000|2024-09-20 18:56:50|104918.8|104868.8|104917.1|104867.1|104926.7|104876.7|104912.2|104862.2|67
1726858620000|2024-09-20 18:57:00|104917.6|104867.6|104900|104850|104919.3|104869.3|104890.8|104840.8|58
1726858630000|2024-09-20 18:57:10|104900.6|104850.6|104901.5|104851.5|104909.4|104859.4|104898.4|104848.4|22
1726858640000|2024-09-20 18:57:20|104902|104852|104902.1|104852.1|104918.5|104868.5|104899.7|104849.7|32
1726858650000|2024-09-20 18:57:30|104909.6|104859.6|104892|104842|104914.3|104864.3|104892|104842|27
1726858660000|2024-09-20 18:57:40|104891.8|104841.8|104890|104840|104892.3|104842.3|104890|104840|15
1726858670000|2024-09-20 18:57:50|104890.1|104840.1|104915.8|104865.8|104918|104868|104890|104840|60
1726858680000|2024-09-20 18:58:00|104916.1|104866.1|104919.2|104869.2|104922.9|104872.9|104910.2|104860.2|79
1726858690000|2024-09-20 18:58:10|104921.5|104871.5|104918.4|104868.4|104929.4|104879.4|104913.4|104863.4|74
1726858700000|2024-09-20 18:58:20|104918.9|104868.9|104921.3|104871.3|104927.3|104877.3|104917.3|104867.3|76
1726858710000|2024-09-20 18:58:30|104921.5|104871.5|104924.3|104874.3|104925.2|104875.2|104916.3|104866.3|76
1726858720000|2024-09-20 18:58:40|104919.9|104869.9|104911|104861|104921.9|104871.9|104911|104861|67
1726858730000|2024-09-20 18:58:50|104910|104860|104912.4|104862.4|104917.1|104867.1|104910|104860|77
1726858740000|2024-09-20 18:59:00|104911.9|104861.9|104913.2|104863.2|104916.3|104866.3|104905.8|104855.8|76
1726858750000|2024-09-20 18:59:10|104911.9|104861.9|104897.3|104847.3|104917.1|104867.1|104897.3|104847.3|78
1726858760000|2024-09-20 18:59:20|104898.6|104848.6|104888.8|104838.8|104912.5|104862.5|104888.5|104838.5|74
1726858770000|2024-09-20 18:59:30|104904.1|104854.1|104876|104826|104906.7|104856.7|104863|104813|77
1726858780000|2024-09-20 18:59:40|104873.4|104823.4|104869.3|104819.3|104886.5|104836.5|104859|104809|71
1726858790000|2024-09-20 18:59:50|104869.1|104819.1|104889.6|104839.6|104894.2|104844.2|104861.6|104811.6|76
1726858800000|2024-09-20 19:00:00|104894|104844|104893.9|104843.9|104895.8|104845.8|104886.6|104836.6|76
1726858810000|2024-09-20 19:00:10|104894.2|104844.2|104902.6|104852.6|104902.9|104852.9|104889.6|104839.6|79
1726858820000|2024-09-20 19:00:20|104901.8|104851.8|104906.8|104856.8|104908.7|104858.7|104900.3|104850.3|78
1726858830000|2024-09-20 19:00:30|104908.1|104858.1|104911.7|104861.7|104912.8|104862.8|104904.7|104854.7|62
1726858840000|2024-09-20 19:00:40|104911.4|104861.4|104917.7|104867.7|104917.7|104867.7|104908.4|104858.4|78
1726858850000|2024-09-20 19:00:50|104916.5|104866.5|104909.4|104859.4|104916.5|104866.5|104908.4|104858.4|75
1726858860000|2024-09-20 19:01:00|104911.6|104861.6|104912.7|104862.7|104914.8|104864.8|104908|104858|74
1726858870000|2024-09-20 19:01:10|104911|104861|104914.8|104864.8|104917.6|104867.6|104909.8|104859.8|75
1726858880000|2024-09-20 19:01:20|104917.1|104867.1|104914.1|104864.1|104918.1|104868.1|104912.1|104862.1|77
1726858890000|2024-09-20 19:01:30|104916.6|104866.6|104912.8|104862.8|104918|104868|104910.9|104860.9|78
1726858900000|2024-09-20 19:01:40|104911.1|104861.1|104909.1|104859.1|104914.4|104864.4|104906.6|104856.6|79
1726858910000|2024-09-20 19:01:50|104911.9|104861.9|104915.5|104865.5|104916|104866|104907.2|104857.2|78
1726858920000|2024-09-20 19:02:00|104914.2|104864.2|104916.5|104866.5|104919.7|104869.7|104913.1|104863.1|77
1726858930000|2024-09-20 19:02:10|104916.4|104866.4|104915|104865|104918.9|104868.9|104914.2|104864.2|34
1726858940000|2024-09-20 19:02:20|104914.9|104864.9|104908.2|104858.2|104914.9|104864.9|104904.1|104854.1|65
1726858950000|2024-09-20 19:02:30|104908.5|104858.5|104905.4|104855.4|104908.5|104858.5|104900.2|104850.2|58
1726858960000|2024-09-20 19:02:40|104905.3|104855.3|104904.1|104854.1|104905.7|104855.7|104896.5|104846.5|39
1726858970000|2024-09-20 19:02:50|104903.6|104853.6|104897.5|104847.5|104904.3|104854.3|104892.1|104842.1|66
1726858980000|2024-09-20 19:03:00|104897.4|104847.4|104902.5|104852.5|104905.6|104855.6|104891.7|104841.7|66
1726858990000|2024-09-20 19:03:10|104902.4|104852.4|104893.9|104843.9|104906.4|104856.4|104892.1|104842.1|70
1726859000000|2024-09-20 19:03:20|104892.4|104842.4|104890.9|104840.9|104896.6|104846.6|104890.2|104840.2|68
1726859010000|2024-09-20 19:03:30|104893.3|104843.3|104892.7|104842.7|104900.6|104850.6|104887.7|104837.7|69
1726859020000|2024-09-20 19:03:40|104895.9|104845.9|104890.7|104840.7|104899|104849|104889.2|104839.2|69
1726859030000|2024-09-20 19:03:50|104889.4|104839.4|104894.6|104844.6|104899.3|104849.3|104888.8|104838.8|64
1726859040000|2024-09-20 19:04:00|104894.3|104844.3|104895.2|104845.2|104899.4|104849.4|104890.7|104840.7|65
1726859050000|2024-09-20 19:04:10|104893.7|104843.7|104902.9|104852.9|104902.9|104852.9|104886.1|104836.1|72
1726859060000|2024-09-20 19:04:20|104903.6|104853.6|104908.1|104858.1|104910.4|104860.4|104902.5|104852.5|71
1726859070000|2024-09-20 19:04:30|104905.8|104855.8|104909.6|104859.6|104910.1|104860.1|104905|104855|65
1726859080000|2024-09-20 19:04:40|104908.7|104858.7|104913.1|104863.1|104915.5|104865.5|104906.4|104856.4|75
1726859090000|2024-09-20 19:04:50|104912.9|104862.9|104909.5|104859.5|104916.6|104866.6|104908.5|104858.5|77
1726859100000|2024-09-20 19:05:00|104908.7|104858.7|104912.2|104862.2|104917.2|104867.2|104908.4|104858.4|77
1726859110000|2024-09-20 19:05:10|104913.3|104863.3|104911.8|104861.8|104915.1|104865.1|104909.2|104859.2|78
1726859120000|2024-09-20 19:05:20|104912.6|104862.6|104910.2|104860.2|104917|104867|104908.1|104858.1|72
1726859130000|2024-09-20 19:05:30|104910.4|104860.4|104913.2|104863.2|104916.5|104866.5|104909.1|104859.1|75
1726859140000|2024-09-20 19:05:40|104914.8|104864.8|104912.5|104862.5|104915.9|104865.9|104907.8|104857.8|77
1726859150000|2024-09-20 19:05:50|104911.8|104861.8|104908.1|104858.1|104915|104865|104905.3|104855.3|75
1726859160000|2024-09-20 19:06:00|104911.3|104861.3|104910.8|104860.8|104915.5|104865.5|104903.5|104853.5|80
1726859170000|2024-09-20 19:06:10|104910|104860|104909|104859|104913|104863|104903.2|104853.2|74
1726859180000|2024-09-20 19:06:20|104909.9|104859.9|104907.6|104857.6|104912.3|104862.3|104903.5|104853.5|75
1726859190000|2024-09-20 19:06:30|104909.3|104859.3|104909.8|104859.8|104910.3|104860.3|104901.9|104851.9|78
1726859200000|2024-09-20 19:06:40|104906.8|104856.8|104904.6|104854.6|104910.7|104860.7|104901.2|104851.2|74
1726859210000|2024-09-20 19:06:50|104906.9|104856.9|104909.6|104859.6|104911.6|104861.6|104903.9|104853.9|76
1726859220000|2024-09-20 19:07:00|104907.1|104857.1|104908.2|104858.2|104911.7|104861.7|104904.6|104854.6|73
1726859230000|2024-09-20 19:07:10|104905.8|104855.8|104908.4|104858.4|104911.4|104861.4|104903.9|104853.9|74
1726859240000|2024-09-20 19:07:20|104906.3|104856.3|104907.7|104857.7|104910.1|104860.1|104904.1|104854.1|76
1726859250000|2024-09-20 19:07:30|104905.8|104855.8|104906.6|104856.6|104909.5|104859.5|104902.4|104852.4|62
1726859260000|2024-09-20 19:07:40|104909.8|104859.8|104908.5|104858.5|104909.8|104859.8|104901.7|104851.7|72
1726859270000|2024-09-20 19:07:50|104906.8|104856.8|104908.6|104858.6|104910.2|104860.2|104903.9|104853.9|78
1726859280000|2024-09-20 19:08:00|104909.2|104859.2|104911|104861|104915.4|104865.4|104907.6|104857.6|73
1726859290000|2024-09-20 19:08:10|104910.9|104860.9|104911.4|104861.4|104915.5|104865.5|104907.1|104857.1|78
1726859300000|2024-09-20 19:08:20|104911|104861|104912.1|104862.1|104915.2|104865.2|104910.5|104860.5|65
1726859310000|2024-09-20 19:08:30|104912.7|104862.7|104913.4|104863.4|104917.2|104867.2|104908.4|104858.4|74
1726859320000|2024-09-20 19:08:40|104909.7|104859.7|104904.5|104854.5|104916.6|104866.6|104903|104853|76
1726859330000|2024-09-20 19:08:50|104903.4|104853.4|104905.9|104855.9|104910.1|104860.1|104902.5|104852.5|76
1726859340000|2024-09-20 19:09:00|104906.5|104856.5|104903.7|104853.7|104908|104858|104898.8|104848.8|79
1726859350000|2024-09-20 19:09:10|104904.5|104854.5|104902.6|104852.6|104905.6|104855.6|104900.1|104850.1|74
1726859360000|2024-09-20 19:09:20|104902|104852|104896.8|104846.8|104905.1|104855.1|104896.8|104846.8|76
1726859370000|2024-09-20 19:09:30|104902.3|104852.3|104902.7|104852.7|104906.8|104856.8|104897.9|104847.9|76
1726859380000|2024-09-20 19:09:40|104903.1|104853.1|104901.6|104851.6|104905.2|104855.2|104899.9|104849.9|74
1726859390000|2024-09-20 19:09:50|104900.2|104850.2|104897.6|104847.6|104904.5|104854.5|104896.9|104846.9|71
1726859400000|2024-09-20 19:10:00|104898.3|104848.3|104902|104852|104903.6|104853.6|104898.3|104848.3|24
1726859410000|2024-09-20 19:10:10|104901.5|104851.5|104899.8|104849.8|104904.6|104854.6|104897.9|104847.9|48
1726859420000|2024-09-20 19:10:20|104896.5|104846.5|104900.4|104850.4|104900.4|104850.4|104895.4|104845.4|32
1726859430000|2024-09-20 19:10:30|104900.6|104850.6|104897.5|104847.5|104901.5|104851.5|104895.8|104845.8|26
1726859440000|2024-09-20 19:10:40|104897.4|104847.4|104888.1|104838.1|104897.5|104847.5|104881.8|104831.8|46
1726859450000|2024-09-20 19:10:50|104888.7|104838.7|104885.7|104835.7|104890.3|104840.3|104882.6|104832.6|78
1726859460000|2024-09-20 19:11:00|104882.6|104832.6|104893|104843|104893.3|104843.3|104882.6|104832.6|54
1726859470000|2024-09-20 19:11:10|104892.5|104842.5|104891.3|104841.3|104894.4|104844.4|104888.1|104838.1|51
1726859480000|2024-09-20 19:11:20|104890.7|104840.7|104893.8|104843.8|104894.7|104844.7|104888.3|104838.3|44
1726859490000|2024-09-20 19:11:30|104894|104844|104895.9|104845.9|104897.2|104847.2|104887.7|104837.7|38
1726859500000|2024-09-20 19:11:40|104896.3|104846.3|104890.2|104840.2|104899.1|104849.1|104888.8|104838.8|72
1726859510000|2024-09-20 19:11:50|104891.9|104841.9|104891.4|104841.4|104893.9|104843.9|104886.8|104836.8|66
1726859520000|2024-09-20 19:12:00|104891.6|104841.6|104893.1|104843.1|104895.3|104845.3|104888.1|104838.1|33
1726859530000|2024-09-20 19:12:10|104892.8|104842.8|104896.3|104846.3|104896.3|104846.3|104892.5|104842.5|14
1726859540000|2024-09-20 19:12:20|104896.4|104846.4|104892|104842|104896.4|104846.4|104889.2|104839.2|59
1726859550000|2024-09-20 19:12:30|104893|104843|104893|104843|104893.7|104843.7|104891|104841|9
1726859560000|2024-09-20 19:12:40|104893.1|104843.1|104892.6|104842.6|104894|104844|104888.8|104838.8|47
1726859570000|2024-09-20 19:12:50|104890.4|104840.4|104893.2|104843.2|104895.8|104845.8|104888.3|104838.3|73
1726859580000|2024-09-20 19:13:00|104894.9|104844.9|104893.5|104843.5|104897.3|104847.3|104889.2|104839.2|49
1726859590000|2024-09-20 19:13:10|104894|104844|104892.5|104842.5|104896.4|104846.4|104889.7|104839.7|53
1726859600000|2024-09-20 19:13:20|104892.2|104842.2|104896.8|104846.8|104896.8|104846.8|104889.9|104839.9|78
1726859610000|2024-09-20 19:13:30|104893.2|104843.2|104897.9|104847.9|104901.5|104851.5|104893.2|104843.2|64
1726859620000|2024-09-20 19:13:40|104897.3|104847.3|104895.6|104845.6|104901|104851|104894.6|104844.6|66
1726859630000|2024-09-20 19:13:50|104897.6|104847.6|104897.9|104847.9|104897.9|104847.9|104892.8|104842.8|72
1726859640000|2024-09-20 19:14:00|104898.1|104848.1|104895.9|104845.9|104898.1|104848.1|104894|104844|28
1726859650000|2024-09-20 19:14:10|104897.3|104847.3|104892.5|104842.5|104897.3|104847.3|104890.1|104840.1|75
1726859660000|2024-09-20 19:14:20|104893.7|104843.7|104888.2|104838.2|104893.7|104843.7|104884.6|104834.6|68
1726859670000|2024-09-20 19:14:30|104888|104838|104888.7|104838.7|104891.6|104841.6|104885.6|104835.6|69
1726859680000|2024-09-20 19:14:40|104889.3|104839.3|104890.4|104840.4|104892.6|104842.6|104884.8|104834.8|69
1726859690000|2024-09-20 19:14:50|104891.2|104841.2|104888.6|104838.6|104892.4|104842.4|104886.6|104836.6|67
1726859700000|2024-09-20 19:15:00|104887.4|104837.4|104882.7|104832.7|104888.3|104838.3|104881.9|104831.9|70
1726859710000|2024-09-20 19:15:10|104883.3|104833.3|104880.5|104830.5|104886.8|104836.8|104879.9|104829.9|75
1726859720000|2024-09-20 19:15:20|104881.1|104831.1|104881.7|104831.7|104887|104837|104879.3|104829.3|78
1726859730000|2024-09-20 19:15:30|104881.8|104831.8|104880.6|104830.6|104883.5|104833.5|104877.5|104827.5|74
1726859740000|2024-09-20 19:15:40|104881.3|104831.3|104883.2|104833.2|104890.2|104840.2|104876.7|104826.7|75
1726859750000|2024-09-20 19:15:50|104882.5|104832.5|104881.8|104831.8|104884.7|104834.7|104880.2|104830.2|72
1726859760000|2024-09-20 19:16:00|104882.1|104832.1|104881.8|104831.8|104887.2|104837.2|104880.9|104830.9|72
1726859770000|2024-09-20 19:16:10|104881.6|104831.6|104885.4|104835.4|104892|104842|104880.7|104830.7|74
1726859780000|2024-09-20 19:16:20|104885.1|104835.1|104880.8|104830.8|104885.9|104835.9|104879.2|104829.2|68
1726859790000|2024-09-20 19:16:30|104880.6|104830.6|104882.5|104832.5|104883.3|104833.3|104880.1|104830.1|16
1726859800000|2024-09-20 19:16:40|104882.3|104832.3|104882.1|104832.1|104885.9|104835.9|104878.6|104828.6|74
1726859810000|2024-09-20 19:16:50|104881.3|104831.3|104884.3|104834.3|104887.4|104837.4|104878.9|104828.9|71
1726859820000|2024-09-20 19:17:00|104885.6|104835.6|104882.7|104832.7|104885.6|104835.6|104880.7|104830.7|72
1726859830000|2024-09-20 19:17:10|104883.1|104833.1|104885.4|104835.4|104887.9|104837.9|104880.3|104830.3|74
1726859840000|2024-09-20 19:17:20|104885.1|104835.1|104883.1|104833.1|104886.7|104836.7|104882.3|104832.3|74
1726859850000|2024-09-20 19:17:30|104884.8|104834.8|104884.2|104834.2|104886.3|104836.3|104882.3|104832.3|70
1726859860000|2024-09-20 19:17:40|104884.5|104834.5|104881.6|104831.6|104885.3|104835.3|104880.4|104830.4|76
1726859870000|2024-09-20 19:17:50|104881.9|104831.9|104887.5|104837.5|104889.3|104839.3|104879.3|104829.3|74
1726859880000|2024-09-20 19:18:00|104887.2|104837.2|104887.4|104837.4|104890|104840|104883.7|104833.7|75
1726859890000|2024-09-20 19:18:10|104886.5|104836.5|104887.5|104837.5|104891.5|104841.5|104884.9|104834.9|72
1726859900000|2024-09-20 19:18:20|104888.3|104838.3|104892.7|104842.7|104893.7|104843.7|104886.9|104836.9|41
1726859910000|2024-09-20 19:18:30|104892.3|104842.3|104891.9|104841.9|104893.3|104843.3|104885.4|104835.4|66
1726859920000|2024-09-20 19:18:40|104889|104839|104891.8|104841.8|104892.1|104842.1|104884.9|104834.9|61
1726859930000|2024-09-20 19:18:50|104888.5|104838.5|104890.3|104840.3|104891.6|104841.6|104886.3|104836.3|29
1726859940000|2024-09-20 19:19:00|104890.7|104840.7|104892.2|104842.2|104892.7|104842.7|104884.9|104834.9|59
1726859950000|2024-09-20 19:19:10|104891.9|104841.9|104893.1|104843.1|104896.4|104846.4|104885|104835|61
1726859960000|2024-09-20 19:19:20|104892.7|104842.7|104894|104844|104897.4|104847.4|104889.2|104839.2|64
1726859970000|2024-09-20 19:19:30|104893.6|104843.6|104895.9|104845.9|104898.1|104848.1|104891|104841|59
1726859980000|2024-09-20 19:19:40|104894.5|104844.5|104896.2|104846.2|104897.8|104847.8|104890.6|104840.6|63
1726859990000|2024-09-20 19:19:50|104896|104846|104893.6|104843.6|104899|104849|104892.5|104842.5|69
1726860000000|2024-09-20 19:20:00|104896.5|104846.5|104891.8|104841.8|104896.5|104846.5|104889.7|104839.7|56
1726860010000|2024-09-20 19:20:10|104890.8|104840.8|104892.1|104842.1|104894.5|104844.5|104887.8|104837.8|68
1726860020000|2024-09-20 19:20:20|104892.6|104842.6|104880|104830|104894.1|104844.1|104879.1|104829.1|75
1726860030000|2024-09-20 19:20:30|104880.7|104830.7|104877.6|104827.6|104882.5|104832.5|104877.3|104827.3|73
1726860040000|2024-09-20 19:20:40|104877.2|104827.2|104877.7|104827.7|104880.9|104830.9|104875.7|104825.7|76
1726860050000|2024-09-20 19:20:50|104876.7|104826.7|104876.9|104826.9|104879.6|104829.6|104876|104826|71
1726860060000|2024-09-20 19:21:00|104878.6|104828.6|104878.1|104828.1|104880|104830|104871.5|104821.5|77
1726860070000|2024-09-20 19:21:10|104878.3|104828.3|104877.4|104827.4|104879|104829|104868.8|104818.8|74
1726860080000|2024-09-20 19:21:20|104877.6|104827.6|104881.7|104831.7|104883|104833|104874.8|104824.8|78
1726860090000|2024-09-20 19:21:30|104882|104832|104883.9|104833.9|104885|104835|104880|104830|75
1726860100000|2024-09-20 19:21:40|104884.5|104834.5|104879.2|104829.2|104885.6|104835.6|104879.1|104829.1|74
1726860110000|2024-09-20 19:21:50|104880.2|104830.2|104882.2|104832.2|104884|104834|104879.1|104829.1|72
1726860120000|2024-09-20 19:22:00|104882.1|104832.1|104883.8|104833.8|104885.5|104835.5|104881.1|104831.1|73
1726860130000|2024-09-20 19:22:10|104883.7|104833.7|104883.9|104833.9|104889|104839|104881.8|104831.8|77
1726860140000|2024-09-20 19:22:20|104885|104835|104884.4|104834.4|104888|104838|104882.9|104832.9|78
1726860150000|2024-09-20 19:22:30|104885.8|104835.8|104885.5|104835.5|104887.2|104837.2|104882.9|104832.9|73
1726860160000|2024-09-20 19:22:40|104886.1|104836.1|104890.5|104840.5|104891.8|104841.8|104883.6|104833.6|68
1726860170000|2024-09-20 19:22:50|104889.7|104839.7|104891.1|104841.1|104894.5|104844.5|104889.4|104839.4|67
1726860180000|2024-09-20 19:23:00|104891.8|104841.8|104892.1|104842.1|104898.2|104848.2|104890.8|104840.8|67
1726860190000|2024-09-20 19:23:10|104891.8|104841.8|104888.6|104838.6|104892.9|104842.9|104887.8|104837.8|64
1726860200000|2024-09-20 19:23:20|104888.1|104838.1|104889.1|104839.1|104896.5|104846.5|104886|104836|48
1726860210000|2024-09-20 19:23:30|104891|104841|104891|104841|104893.7|104843.7|104887.7|104837.7|77
1726860220000|2024-09-20 19:23:40|104891.7|104841.7|104890.4|104840.4|104893.3|104843.3|104882.9|104832.9|76
1726860230000|2024-09-20 19:23:50|104891.6|104841.6|104892.5|104842.5|104894.4|104844.4|104886.1|104836.1|72
1726860240000|2024-09-20 19:24:00|104888.8|104838.8|104885.3|104835.3|104893.6|104843.6|104884.5|104834.5|67
1726860250000|2024-09-20 19:24:10|104888.5|104838.5|104881.8|104831.8|104891.6|104841.6|104881.4|104831.4|65
1726860260000|2024-09-20 19:24:20|104882.1|104832.1|104886.9|104836.9|104890.8|104840.8|104881.3|104831.3|67
1726860270000|2024-09-20 19:24:30|104887.7|104837.7|104884|104834|104891.7|104841.7|104883|104833|67
1726860280000|2024-09-20 19:24:40|104883.4|104833.4|104882|104832|104886|104836|104881.2|104831.2|73
1726860290000|2024-09-20 19:24:50|104881.2|104831.2|104860.8|104810.8|104886.2|104836.2|104850.7|104800.7|73
1726860300000|2024-09-20 19:25:00|104857.5|104807.5|104864.7|104814.7|104872.4|104822.4|104845.2|104795.2|70
1726860310000|2024-09-20 19:25:10|104865|104815|104862.2|104812.2|104870.5|104820.5|104860.8|104810.8|72
1726860320000|2024-09-20 19:25:20|104863|104813|104859.6|104809.6|104864.1|104814.1|104858.6|104808.6|60
1726860330000|2024-09-20 19:25:30|104860|104810|104858.8|104808.8|104861.2|104811.2|104857|104807|77
1726860340000|2024-09-20 19:25:40|104858.9|104808.9|104857.4|104807.4|104861.2|104811.2|104848.6|104798.6|71
1726860350000|2024-09-20 19:25:50|104858.6|104808.6|104858|104808|104859.5|104809.5|104856.2|104806.2|65
1726860360000|2024-09-20 19:26:00|104859.1|104809.1|104856.1|104806.1|104859.5|104809.5|104855.2|104805.2|72
1726860370000|2024-09-20 19:26:10|104856.2|104806.2|104858.3|104808.3|104860.2|104810.2|104854.8|104804.8|72
1726860380000|2024-09-20 19:26:20|104857.5|104807.5|104856.6|104806.6|104859.4|104809.4|104853.6|104803.6|71
1726860390000|2024-09-20 19:26:30|104857.3|104807.3|104854.3|104804.3|104859.3|104809.3|104854.1|104804.1|72
1726860400000|2024-09-20 19:26:40|104855.9|104805.9|104857.2|104807.2|104859.8|104809.8|104854.1|104804.1|76
1726860410000|2024-09-20 19:26:50|104856.7|104806.7|104858.8|104808.8|104861|104811|104854.8|104804.8|70
1726860420000|2024-09-20 19:27:00|104859.8|104809.8|104858.8|104808.8|104862.2|104812.2|104855.4|104805.4|76
1726860430000|2024-09-20 19:27:10|104859|104809|104865.9|104815.9|104873.9|104823.9|104856|104806|73
1726860440000|2024-09-20 19:27:20|104867.1|104817.1|104861.6|104811.6|104870|104820|104849.1|104799.1|79
1726860450000|2024-09-20 19:27:30|104863.3|104813.3|104857.8|104807.8|104869.8|104819.8|104856.3|104806.3|78
1726860460000|2024-09-20 19:27:40|104858.3|104808.3|104863|104813|104865.3|104815.3|104855.3|104805.3|77
1726860470000|2024-09-20 19:27:50|104863.7|104813.7|104862.9|104812.9|104867.9|104817.9|104858.7|104808.7|75
1726860480000|2024-09-20 19:28:00|104863.4|104813.4|104858.6|104808.6|104865.5|104815.5|104858.6|104808.6|78
1726860490000|2024-09-20 19:28:10|104860.3|104810.3|104859.6|104809.6|104865.3|104815.3|104856.1|104806.1|77
1726860500000|2024-09-20 19:28:20|104859.4|104809.4|104861.4|104811.4|104863.8|104813.8|104855.7|104805.7|71
1726860510000|2024-09-20 19:28:30|104861.3|104811.3|104860.5|104810.5|104864.1|104814.1|104856.6|104806.6|79
1726860520000|2024-09-20 19:28:40|104859.9|104809.9|104855.6|104805.6|104861.3|104811.3|104852.8|104802.8|74
1726860530000|2024-09-20 19:28:50|104854.2|104804.2|104854.2|104804.2|104857.9|104807.9|104851.1|104801.1|78
1726860540000|2024-09-20 19:29:00|104856.6|104806.6|104851|104801|104856.6|104806.6|104848.8|104798.8|78
1726860550000|2024-09-20 19:29:10|104851.2|104801.2|104851|104801|104855.4|104805.4|104848.5|104798.5|78
1726860560000|2024-09-20 19:29:20|104850.8|104800.8|104852.3|104802.3|104854.4|104804.4|104847.7|104797.7|76
1726860570000|2024-09-20 19:29:30|104850.1|104800.1|104853.9|104803.9|104857.3|104807.3|104847.5|104797.5|78
1726860580000|2024-09-20 19:29:40|104852.6|104802.6|104850.4|104800.4|104854.5|104804.5|104849.2|104799.2|77
1726860590000|2024-09-20 19:29:50|104852.3|104802.3|104853.4|104803.4|104855.1|104805.1|104850.5|104800.5|76
1726860600000|2024-09-20 19:30:00|104853.6|104803.6|104857.6|104807.6|104862.2|104812.2|104846.7|104796.7|75
1726860610000|2024-09-20 19:30:10|104856.7|104806.7|104854.2|104804.2|104862.6|104812.6|104846.4|104796.4|73
1726860620000|2024-09-20 19:30:20|104853.5|104803.5|104840.5|104790.5|104853.7|104803.7|104840.5|104790.5|76
1726860630000|2024-09-20 19:30:30|104838.4|104788.4|104838|104788|104843|104793|104836.7|104786.7|78
1726860640000|2024-09-20 19:30:40|104837.7|104787.7|104839.6|104789.6|104841.9|104791.9|104835.9|104785.9|78
1726860650000|2024-09-20 19:30:50|104840.9|104790.9|104853.6|104803.6|104857.6|104807.6|104837.6|104787.6|79
1726860660000|2024-09-20 19:31:00|104853.1|104803.1|104851.5|104801.5|104856.7|104806.7|104850.7|104800.7|65
1726860670000|2024-09-20 19:31:10|104851.9|104801.9|104848.4|104798.4|104853.5|104803.5|104847.5|104797.5|70
1726860680000|2024-09-20 19:31:20|104849.3|104799.3|104852|104802|104854|104804|104848.2|104798.2|78
1726860690000|2024-09-20 19:31:30|104850.9|104800.9|104847|104797|104851.6|104801.6|104846|104796|75
1726860700000|2024-09-20 19:31:40|104849.4|104799.4|104846.5|104796.5|104849.5|104799.5|104844.1|104794.1|43
1726860710000|2024-09-20 19:31:50|104847.7|104797.7|104845.1|104795.1|104849.1|104799.1|104841.7|104791.7|60
1726860720000|2024-09-20 19:32:00|104845.2|104795.2|104849.9|104799.9|104859.1|104809.1|104841.5|104791.5|67
1726860730000|2024-09-20 19:32:10|104847|104797|104850.1|104800.1|104860.5|104810.5|104845.8|104795.8|64
1726860740000|2024-09-20 19:32:20|104850.8|104800.8|104851.7|104801.7|104859.7|104809.7|104847.9|104797.9|61
1726860750000|2024-09-20 19:32:30|104857.8|104807.8|104852.3|104802.3|104859|104809|104845.2|104795.2|59
1726860760000|2024-09-20 19:32:40|104853.4|104803.4|104845.7|104795.7|104854.7|104804.7|104842.5|104792.5|75
1726860770000|2024-09-20 19:32:50|104845.4|104795.4|104845.7|104795.7|104847.3|104797.3|104843|104793|76
1726860780000|2024-09-20 19:33:00|104845.4|104795.4|104843.1|104793.1|104846|104796|104841|104791|69
1726860790000|2024-09-20 19:33:10|104843.5|104793.5|104838.4|104788.4|104843.5|104793.5|104834.6|104784.6|73
1726860800000|2024-09-20 19:33:20|104839.8|104789.8|104836.7|104786.7|104841.3|104791.3|104835.2|104785.2|56
1726860810000|2024-09-20 19:33:30|104836.9|104786.9|104840.1|104790.1|104842.9|104792.9|104836.6|104786.6|44
1726860820000|2024-09-20 19:33:40|104839.7|104789.7|104839.2|104789.2|104846.6|104796.6|104835.6|104785.6|66
1726860830000|2024-09-20 19:33:50|104838.2|104788.2|104843.5|104793.5|104845.8|104795.8|104834.3|104784.3|67
1726860840000|2024-09-20 19:34:00|104844.1|104794.1|104836.9|104786.9|104844.1|104794.1|104833.7|104783.7|65
1726860850000|2024-09-20 19:34:10|104836.2|104786.2|104843.8|104793.8|104845.9|104795.9|104836.2|104786.2|53
1726860860000|2024-09-20 19:34:20|104844|104794|104840.2|104790.2|104849.1|104799.1|104839.2|104789.2|70
1726860870000|2024-09-20 19:34:30|104833.3|104783.3|104845.3|104795.3|104851.9|104801.9|104833.3|104783.3|69
1726860880000|2024-09-20 19:34:40|104846.5|104796.5|104844.6|104794.6|104851.7|104801.7|104838|104788|59
1726860890000|2024-09-20 19:34:50|104839.1|104789.1|104843.8|104793.8|104847.6|104797.6|104838.5|104788.5|78
1726860900000|2024-09-20 19:35:00|104842.1|104792.1|104841.6|104791.6|104851.2|104801.2|104838.9|104788.9|71
1726860910000|2024-09-20 19:35:10|104842.8|104792.8|104848.7|104798.7|104851.4|104801.4|104842.3|104792.3|74
1726860920000|2024-09-20 19:35:20|104847.4|104797.4|104845.3|104795.3|104848.7|104798.7|104840.3|104790.3|69
1726860930000|2024-09-20 19:35:30|104846.7|104796.7|104846.5|104796.5|104849.5|104799.5|104840.6|104790.6|63
1726860940000|2024-09-20 19:35:40|104846.8|104796.8|104847.3|104797.3|104852|104802|104841.1|104791.1|56
1726860950000|2024-09-20 19:35:50|104847.2|104797.2|104845.6|104795.6|104852.2|104802.2|104844.1|104794.1|69
1726860960000|2024-09-20 19:36:00|104845.4|104795.4|104848.4|104798.4|104850.6|104800.6|104842.6|104792.6|59
1726860970000|2024-09-20 19:36:10|104849.1|104799.1|104853.5|104803.5|104859.9|104809.9|104848.4|104798.4|67
1726860980000|2024-09-20 19:36:20|104854.9|104804.9|104858.5|104808.5|104859.9|104809.9|104853|104803|67
1726860990000|2024-09-20 19:36:30|104859.7|104809.7|104858.9|104808.9|104861.2|104811.2|104852.8|104802.8|47
1726861000000|2024-09-20 19:36:40|104859.3|104809.3|104854.8|104804.8|104859.3|104809.3|104852.2|104802.2|17
1726861010000|2024-09-20 19:36:50|104854.4|104804.4|104856.2|104806.2|104860.1|104810.1|104850.5|104800.5|78
1726861020000|2024-09-20 19:37:00|104855.9|104805.9|104855.1|104805.1|104859.7|104809.7|104851.8|104801.8|65
1726861030000|2024-09-20 19:37:10|104854.8|104804.8|104858.2|104808.2|104862.2|104812.2|104854.2|104804.2|35
1726861040000|2024-09-20 19:37:20|104858.1|104808.1|104857.6|104807.6|104862.8|104812.8|104855.4|104805.4|49
1726861050000|2024-09-20 19:37:30|104857.4|104807.4|104853.1|104803.1|104857.7|104807.7|104849.4|104799.4|31
1726861060000|2024-09-20 19:37:40|104852.5|104802.5|104851.9|104801.9|104855.3|104805.3|104846.9|104796.9|62
1726861070000|2024-09-20 19:37:50|104854.3|104804.3|104856.8|104806.8|104857.3|104807.3|104853|104803|16
1726861080000|2024-09-20 19:38:00|104856.3|104806.3|104856.6|104806.6|104856.6|104806.6|104856.3|104806.3|2
1726861090000|2024-09-20 19:38:10|104856.7|104806.7|104854|104804|104860.8|104810.8|104848.8|104798.8|22
1726861100000|2024-09-20 19:38:20|104850.3|104800.3|104855.3|104805.3|104856.6|104806.6|104845.1|104795.1|68
1726861110000|2024-09-20 19:38:30|104855.2|104805.2|104847.3|104797.3|104857.4|104807.4|104844.9|104794.9|76
1726861120000|2024-09-20 19:38:40|104848.2|104798.2|104848|104798|104851.5|104801.5|104844.6|104794.6|74
1726861130000|2024-09-20 19:38:50|104850|104800|104840.4|104790.4|104851.1|104801.1|104839.9|104789.9|75
1726861140000|2024-09-20 19:39:00|104839.6|104789.6|104839.7|104789.7|104844.2|104794.2|104838.7|104788.7|66
1726861150000|2024-09-20 19:39:10|104840.8|104790.8|104841.4|104791.4|104844.5|104794.5|104838.6|104788.6|78
1726861160000|2024-09-20 19:39:20|104839.7|104789.7|104840.1|104790.1|104846|104796|104836.7|104786.7|78
1726861170000|2024-09-20 19:39:30|104840.8|104790.8|104840.4|104790.4|104843.8|104793.8|104836.4|104786.4|73
1726861180000|2024-09-20 19:39:40|104841|104791|104838.7|104788.7|104842.9|104792.9|104837.1|104787.1|73
1726861190000|2024-09-20 19:39:50|104837.3|104787.3|104836.9|104786.9|104840.7|104790.7|104836.9|104786.9|76
1726861200000|2024-09-20 19:40:00|104837.3|104787.3|104839.7|104789.7|104843|104793|104837.1|104787.1|72
1726861210000|2024-09-20 19:40:10|104840.6|104790.6|104839.3|104789.3|104844.4|104794.4|104834.3|104784.3|79
1726861220000|2024-09-20 19:40:20|104838.1|104788.1|104835.9|104785.9|104840.3|104790.3|104833.1|104783.1|62
1726861230000|2024-09-20 19:40:30|104837.7|104787.7|104839.4|104789.4|104839.4|104789.4|104834.3|104784.3|50
1726861240000|2024-09-20 19:40:40|104840.7|104790.7|104838.4|104788.4|104840.8|104790.8|104835.9|104785.9|64
1726861250000|2024-09-20 19:40:50|104839.1|104789.1|104839.6|104789.6|104842.3|104792.3|104836.1|104786.1|56
1726861260000|2024-09-20 19:41:00|104839.8|104789.8|104838|104788|104843.7|104793.7|104832.7|104782.7|69
1726861270000|2024-09-20 19:41:10|104837.2|104787.2|104833|104783|104839.2|104789.2|104833|104783|62
1726861280000|2024-09-20 19:41:20|104833.8|104783.8|104835.5|104785.5|104838.8|104788.8|104832.6|104782.6|70
1726861290000|2024-09-20 19:41:30|104834.6|104784.6|104829.8|104779.8|104840.7|104790.7|104829.1|104779.1|65
1726861300000|2024-09-20 19:41:40|104829.4|104779.4|104835.3|104785.3|104836.9|104786.9|104827.6|104777.6|74
1726861310000|2024-09-20 19:41:50|104835.4|104785.4|104838.3|104788.3|104842.8|104792.8|104835.4|104785.4|55
1726861320000|2024-09-20 19:42:00|104839.4|104789.4|104840.8|104790.8|104843.7|104793.7|104836.1|104786.1|69
1726861330000|2024-09-20 19:42:10|104840.4|104790.4|104838.4|104788.4|104842.9|104792.9|104837.3|104787.3|66
1726861340000|2024-09-20 19:42:20|104838.1|104788.1|104837|104787|104844.5|104794.5|104835.9|104785.9|62
1726861350000|2024-09-20 19:42:30|104837.8|104787.8|104836.8|104786.8|104841.5|104791.5|104836.2|104786.2|75
1726861360000|2024-09-20 19:42:40|104836.9|104786.9|104844.6|104794.6|104844.6|104794.6|104836|104786|69
1726861370000|2024-09-20 19:42:50|104844.2|104794.2|104843.3|104793.3|104846.7|104796.7|104837.8|104787.8|76
1726861380000|2024-09-20 19:43:00|104841.3|104791.3|104845.8|104795.8|104848.3|104798.3|104838.9|104788.9|75
1726861390000|2024-09-20 19:43:10|104846.4|104796.4|104845|104795|104846.5|104796.5|104838.8|104788.8|71
1726861400000|2024-09-20 19:43:20|104844.8|104794.8|104846.9|104796.9|104849.2|104799.2|104840|104790|63
1726861410000|2024-09-20 19:43:30|104847.6|104797.6|104849.8|104799.8|104851.2|104801.2|104843.5|104793.5|54
1726861420000|2024-09-20 19:43:40|104850.4|104800.4|104846.6|104796.6|104852.6|104802.6|104846.6|104796.6|70
1726861430000|2024-09-20 19:43:50|104848.2|104798.2|104841.1|104791.1|104851|104801|104839.7|104789.7|76
1726861440000|2024-09-20 19:44:00|104841.5|104791.5|104841.9|104791.9|104847.3|104797.3|104837.9|104787.9|73
1726861450000|2024-09-20 19:44:10|104838.7|104788.7|104839.6|104789.6|104844.2|104794.2|104837.2|104787.2|76
1726861460000|2024-09-20 19:44:20|104840.5|104790.5|104840.3|104790.3|104842.9|104792.9|104836.1|104786.1|63
1726861470000|2024-09-20 19:44:30|104847.8|104797.8|104848.2|104798.2|104848.2|104798.2|104842.7|104792.7|49
1726861480000|2024-09-20 19:44:40|104848.3|104798.3|104839.5|104789.5|104848.3|104798.3|104837.8|104787.8|63
1726861490000|2024-09-20 19:44:50|104840|104790|104839.5|104789.5|104840|104790|104838.9|104788.9|12
1726861500000|2024-09-20 19:45:00|104839.4|104789.4|104833.7|104783.7|104840.7|104790.7|104832.4|104782.4|75
1726861510000|2024-09-20 19:45:10|104837|104787|104837.8|104787.8|104839.4|104789.4|104835.3|104785.3|74
1726861520000|2024-09-20 19:45:20|104836.4|104786.4|104841.4|104791.4|104843.2|104793.2|104833.4|104783.4|72
1726861530000|2024-09-20 19:45:30|104839.5|104789.5|104844.4|104794.4|104849.8|104799.8|104839.5|104789.5|74
1726861540000|2024-09-20 19:45:40|104846.1|104796.1|104845.6|104795.6|104849.6|104799.6|104842.7|104792.7|60
1726861550000|2024-09-20 19:45:50|104845.8|104795.8|104842.5|104792.5|104846.4|104796.4|104838.5|104788.5|73
1726861560000|2024-09-20 19:46:00|104842.2|104792.2|104842.7|104792.7|104848.1|104798.1|104841.3|104791.3|77
1726861570000|2024-09-20 19:46:10|104842.4|104792.4|104845.8|104795.8|104850.2|104800.2|104842.1|104792.1|46
1726861580000|2024-09-20 19:46:20|104845.3|104795.3|104846.6|104796.6|104848.3|104798.3|104840.3|104790.3|73
1726861590000|2024-09-20 19:46:30|104846.5|104796.5|104845.9|104795.9|104849.4|104799.4|104842.4|104792.4|56
1726861600000|2024-09-20 19:46:40|104845.7|104795.7|104846.8|104796.8|104850.9|104800.9|104843.3|104793.3|77
1726861610000|2024-09-20 19:46:50|104845.4|104795.4|104843.9|104793.9|104851.6|104801.6|104842.5|104792.5|57
1726861620000|2024-09-20 19:47:00|104843.3|104793.3|104847.2|104797.2|104847.9|104797.9|104843.3|104793.3|39
1726861630000|2024-09-20 19:47:10|104846.7|104796.7|104847.2|104797.2|104848.8|104798.8|104843.8|104793.8|45
1726861640000|2024-09-20 19:47:20|104846.7|104796.7|104844.6|104794.6|104847.3|104797.3|104837.3|104787.3|52
1726861650000|2024-09-20 19:47:30|104844.8|104794.8|104852.7|104802.7|104854.4|104804.4|104844.8|104794.8|49
1726861660000|2024-09-20 19:47:40|104852.9|104802.9|104853.9|104803.9|104854.1|104804.1|104850.5|104800.5|32
1726861670000|2024-09-20 19:47:50|104853.3|104803.3|104847.5|104797.5|104854.5|104804.5|104844|104794|62
1726861680000|2024-09-20 19:48:00|104847.4|104797.4|104846|104796|104853.5|104803.5|104842.5|104792.5|54
1726861690000|2024-09-20 19:48:10|104845.5|104795.5|104847.2|104797.2|104851.4|104801.4|104843.5|104793.5|44
1726861700000|2024-09-20 19:48:20|104845.6|104795.6|104853.2|104803.2|104856.9|104806.9|104844.7|104794.7|68
1726861710000|2024-09-20 19:48:30|104853.6|104803.6|104852.1|104802.1|104856.3|104806.3|104850.5|104800.5|55
1726861720000|2024-09-20 19:48:40|104851.7|104801.7|104849.6|104799.6|104855.1|104805.1|104848.1|104798.1|50
1726861730000|2024-09-20 19:48:50|104850.4|104800.4|104853|104803|104856.4|104806.4|104850.4|104800.4|62
1726861740000|2024-09-20 19:49:00|104846|104796|104845.6|104795.6|104852.5|104802.5|104842.5|104792.5|60
1726861750000|2024-09-20 19:49:10|104845.1|104795.1|104845.7|104795.7|104852.6|104802.6|104840.7|104790.7|61
1726861760000|2024-09-20 19:49:20|104845.1|104795.1|104847.3|104797.3|104851|104801|104843.3|104793.3|51
1726861770000|2024-09-20 19:49:30|104848|104798|104842.3|104792.3|104848|104798|104841.3|104791.3|43
1726861780000|2024-09-20 19:49:40|104842.5|104792.5|104844.4|104794.4|104847.9|104797.9|104841.8|104791.8|66
1726861790000|2024-09-20 19:49:50|104845.9|104795.9|104846.1|104796.1|104848.4|104798.4|104844.1|104794.1|69
1726861800000|2024-09-20 19:50:00|104847.3|104797.3|104850.8|104800.8|104853.7|104803.7|104846.2|104796.2|56
1726861810000|2024-09-20 19:50:10|104851.2|104801.2|104848.6|104798.6|104854.9|104804.9|104848.6|104798.6|67
1726861820000|2024-09-20 19:50:20|104848.5|104798.5|104856.9|104806.9|104860.3|104810.3|104848.5|104798.5|74
1726861830000|2024-09-20 19:50:30|104857.7|104807.7|104858.9|104808.9|104863.5|104813.5|104856.1|104806.1|73
1726861840000|2024-09-20 19:50:40|104861.9|104811.9|104860.1|104810.1|104863.8|104813.8|104855|104805|77
1726861850000|2024-09-20 19:50:50|104858.3|104808.3|104866|104816|104869.8|104819.8|104857.2|104807.2|78
1726861860000|2024-09-20 19:51:00|104866.6|104816.6|104863.6|104813.6|104870.1|104820.1|104857.6|104807.6|73
1726861870000|2024-09-20 19:51:10|104863.7|104813.7|104859.8|104809.8|104863.8|104813.8|104853.2|104803.2|79
1726861880000|2024-09-20 19:51:20|104858.6|104808.6|104859.8|104809.8|104860.6|104810.6|104855.3|104805.3|76
1726861890000|2024-09-20 19:51:30|104861.3|104811.3|104856.6|104806.6|104862|104812|104855.4|104805.4|77
1726861900000|2024-09-20 19:51:40|104856.1|104806.1|104861.5|104811.5|104869.9|104819.9|104853.9|104803.9|77
1726861910000|2024-09-20 19:51:50|104864.8|104814.8|104865.4|104815.4|104869.4|104819.4|104859.3|104809.3|75
1726861920000|2024-09-20 19:52:00|104864.1|104814.1|104861|104811|104865.8|104815.8|104857.1|104807.1|78
1726861930000|2024-09-20 19:52:10|104860.1|104810.1|104859.7|104809.7|104861.6|104811.6|104857.4|104807.4|71
1726861940000|2024-09-20 19:52:20|104859.9|104809.9|104862.1|104812.1|104866.1|104816.1|104858.9|104808.9|72
1726861950000|2024-09-20 19:52:30|104861.9|104811.9|104861.2|104811.2|104863.2|104813.2|104858.6|104808.6|75
1726861960000|2024-09-20 19:52:40|104860.9|104810.9|104868.4|104818.4|104871.5|104821.5|104859.4|104809.4|77
1726861970000|2024-09-20 19:52:50|104868.6|104818.6|104868|104818|104870.9|104820.9|104866.9|104816.9|77
1726861980000|2024-09-20 19:53:00|104868.7|104818.7|104868.8|104818.8|104869.6|104819.6|104864|104814|74
1726861990000|2024-09-20 19:53:10|104867.5|104817.5|104866.9|104816.9|104871.4|104821.4|104864.4|104814.4|79
1726862000000|2024-09-20 19:53:20|104865|104815|104862|104812|104868.3|104818.3|104861.2|104811.2|75
1726862010000|2024-09-20 19:53:30|104861.1|104811.1|104863.9|104813.9|104864.7|104814.7|104858.9|104808.9|61
1726862020000|2024-09-20 19:53:40|104864.5|104814.5|104877.4|104827.4|104877.4|104827.4|104863.4|104813.4|37
1726862030000|2024-09-20 19:53:50|104877.5|104827.5|104872.4|104822.4|104877.5|104827.5|104868.5|104818.5|69
1726862040000|2024-09-20 19:54:00|104874.8|104824.8|104876.2|104826.2|104883.9|104833.9|104870.2|104820.2|47
1726862050000|2024-09-20 19:54:10|104876|104826|104873|104823|104877.4|104827.4|104867.1|104817.1|69
1726862060000|2024-09-20 19:54:20|104872.8|104822.8|104869|104819|104876.1|104826.1|104865.2|104815.2|64
1726862070000|2024-09-20 19:54:30|104871.6|104821.6|104872|104822|104879.2|104829.2|104868.9|104818.9|71
1726862080000|2024-09-20 19:54:40|104872.1|104822.1|104873.2|104823.2|104878.4|104828.4|104866.6|104816.6|73
1726862090000|2024-09-20 19:54:50|104872.8|104822.8|104875|104825|104876.1|104826.1|104868.5|104818.5|58
1726862100000|2024-09-20 19:55:00|104872.8|104822.8|104878.5|104828.5|104879.7|104829.7|104872.1|104822.1|71
1726862110000|2024-09-20 19:55:10|104878|104828|104868.3|104818.3|104881.6|104831.6|104861.9|104811.9|30
1726862120000|2024-09-20 19:55:20|104867.9|104817.9|104864.6|104814.6|104874.6|104824.6|104864.6|104814.6|53
1726862130000|2024-09-20 19:55:30|104865.2|104815.2|104863.9|104813.9|104871.3|104821.3|104860.8|104810.8|37
1726862140000|2024-09-20 19:55:40|104864.1|104814.1|104863.1|104813.1|104874.1|104824.1|104861.3|104811.3|26
1726862150000|2024-09-20 19:55:50|104863.9|104813.9|104867|104817|104872.4|104822.4|104863.9|104813.9|27
1726862160000|2024-09-20 19:56:00|104867.4|104817.4|104866|104816|104872.2|104822.2|104864.8|104814.8|36
1726862170000|2024-09-20 19:56:10|104867.2|104817.2|104892.5|104842.5|104892.7|104842.7|104864.3|104814.3|48
1726862180000|2024-09-20 19:56:20|104892|104842|104892.2|104842.2|104896.2|104846.2|104888.7|104838.7|64
1726862190000|2024-09-20 19:56:30|104893.8|104843.8|104891.9|104841.9|104895.8|104845.8|104888.2|104838.2|76
1726862200000|2024-09-20 19:56:40|104890.9|104840.9|104869.3|104819.3|104893|104843|104862.5|104812.5|51
1726862210000|2024-09-20 19:56:50|104869.8|104819.8|104872|104822|104877.1|104827.1|104867.5|104817.5|74
1726862220000|2024-09-20 19:57:00|104872.6|104822.6|104869.3|104819.3|104877.4|104827.4|104866.5|104816.5|71
1726862230000|2024-09-20 19:57:10|104867.3|104817.3|104879.3|104829.3|104883.6|104833.6|104861.6|104811.6|72
1726862240000|2024-09-20 19:57:20|104880.2|104830.2|104883.6|104833.6|104884.2|104834.2|104875.1|104825.1|80
1726862250000|2024-09-20 19:57:30|104880.2|104830.2|104888.7|104838.7|104890.9|104840.9|104875.8|104825.8|67
1726862260000|2024-09-20 19:57:40|104889.4|104839.4|104890.3|104840.3|104890.9|104840.9|104885.6|104835.6|71
1726862270000|2024-09-20 19:57:50|104891.4|104841.4|104893|104843|104893.1|104843.1|104889.9|104839.9|64
1726862280000|2024-09-20 19:58:00|104891.4|104841.4|104891.3|104841.3|104893.5|104843.5|104888.3|104838.3|53
1726862290000|2024-09-20 19:58:10|104891.7|104841.7|104886.4|104836.4|104891.7|104841.7|104883.5|104833.5|28
1726862300000|2024-09-20 19:58:20|104886.6|104836.6|104884.9|104834.9|104886.6|104836.6|104883.7|104833.7|27
1726862310000|2024-09-20 19:58:30|104885.7|104835.7|104888|104838|104888.6|104838.6|104874.7|104824.7|34
1726862320000|2024-09-20 19:58:40|104887.9|104837.9|104894.1|104844.1|104894.7|104844.7|104887.9|104837.9|26
1726862330000|2024-09-20 19:58:50|104893.8|104843.8|104891.2|104841.2|104893.8|104843.8|104891.2|104841.2|12
1726862340000|2024-09-20 19:59:00|104891.3|104841.3|104906.5|104856.5|104906.5|104856.5|104881.2|104831.2|26
1726862350000|2024-09-20 19:59:10|104905.7|104855.7|104908.3|104858.3|104908.3|104858.3|104895.8|104845.8|33
1726862360000|2024-09-20 19:59:20|104908.1|104858.1|104898.2|104848.2|104909.3|104859.3|104897.9|104847.9|19
1726862370000|2024-09-20 19:59:30|104897.9|104847.9|104909.5|104859.5|104913.8|104863.8|104897.9|104847.9|27
1726862380000|2024-09-20 19:59:40|104909.4|104859.4|104908.7|104858.7|104910.1|104860.1|104907.7|104857.7|13
1726862390000|2024-09-20 19:59:50|104909.2|104859.2|104909.9|104859.9|104911.3|104861.3|104906.7|104856.7|25
1726862400000|2024-09-20 20:00:00|104901|104851|104908.8|104858.8|104910.2|104860.2|104896.8|104846.8|44
1726862410000|2024-09-20 20:00:10|104900.9|104850.9|104916.3|104866.3|104916.5|104866.5|104900.9|104850.9|14
1726862420000|2024-09-20 20:00:20|104916.4|104866.4|104916.4|104866.4|104920.4|104870.4|104910.4|104860.4|25
1726862430000|2024-09-20 20:00:30|104917.2|104867.2|104915.8|104865.8|104920.5|104870.5|104901.6|104851.6|22
1726862440000|2024-09-20 20:00:40|104916.3|104866.3|104905.5|104855.5|104917|104867|104904|104854|27
1726862450000|2024-09-20 20:00:50|104905.8|104855.8|104916.2|104866.2|104916.2|104866.2|104905.6|104855.6|9
1726862460000|2024-09-20 20:01:00|104916.5|104866.5|104907.9|104857.9|104916.5|104866.5|104898.8|104848.8|19
1726862470000|2024-09-20 20:01:10|104908.5|104858.5|104907|104857|104908.5|104858.5|104894.5|104844.5|39
1726862480000|2024-09-20 20:01:20|104906.6|104856.6|104906.8|104856.8|104908|104858|104906|104856|25
1726862490000|2024-09-20 20:01:30|104906.4|104856.4|104904.8|104854.8|104906.4|104856.4|104904.8|104854.8|19
1726862500000|2024-09-20 20:01:40|104906.1|104856.1|104904.5|104854.5|104911.2|104861.2|104903.7|104853.7|31
1726862510000|2024-09-20 20:01:50|104904.8|104854.8|104903.6|104853.6|104905.7|104855.7|104900.1|104850.1|24
1726862520000|2024-09-20 20:02:00|104903.7|104853.7|104907.2|104857.2|104909.8|104859.8|104903|104853|22
1726862530000|2024-09-20 20:02:10|104906.4|104856.4|104907.9|104857.9|104910.3|104860.3|104906.1|104856.1|17
1726862540000|2024-09-20 20:02:20|104908.7|104858.7|104907.6|104857.6|104910.7|104860.7|104906.7|104856.7|39
1726862550000|2024-09-20 20:02:30|104906.7|104856.7|104907|104857|104909.2|104859.2|104906.7|104856.7|28
1726862560000|2024-09-20 20:02:40|104907.3|104857.3|104907.5|104857.5|104909.2|104859.2|104905.3|104855.3|40
1726862570000|2024-09-20 20:02:50|104907.3|104857.3|104907.8|104857.8|104908.4|104858.4|104906.1|104856.1|46
1726862580000|2024-09-20 20:03:00|104906.9|104856.9|104906.9|104856.9|104908.8|104858.8|104904.8|104854.8|42
1726862590000|2024-09-20 20:03:10|104906.1|104856.1|104897.7|104847.7|104906.9|104856.9|104895.5|104845.5|53
1726862600000|2024-09-20 20:03:20|104899.5|104849.5|104897.5|104847.5|104903.7|104853.7|104893.8|104843.8|38
1726862610000|2024-09-20 20:03:30|104899.1|104849.1|104901.3|104851.3|104901.3|104851.3|104897.7|104847.7|24
1726862620000|2024-09-20 20:03:40|104900.9|104850.9|104901.5|104851.5|104901.5|104851.5|104900.9|104850.9|4
1726862630000|2024-09-20 20:03:50|104901.6|104851.6|104903.8|104853.8|104903.9|104853.9|104898.4|104848.4|17
1726862640000|2024-09-20 20:04:00|104904.5|104854.5|104902.5|104852.5|104906.8|104856.8|104900.8|104850.8|48
1726862650000|2024-09-20 20:04:10|104901.2|104851.2|104906.5|104856.5|104909.7|104859.7|104901.2|104851.2|43
1726862660000|2024-09-20 20:04:20|104906.1|104856.1|104907.9|104857.9|104909.2|104859.2|104899.3|104849.3|62
1726862670000|2024-09-20 20:04:30|104908.5|104858.5|104906.2|104856.2|104909.3|104859.3|104901.4|104851.4|69
1726862680000|2024-09-20 20:04:40|104907.4|104857.4|104906.5|104856.5|104910|104860|104902.8|104852.8|72
1726862690000|2024-09-20 20:04:50|104908.1|104858.1|104916.8|104866.8|104918.1|104868.1|104904.4|104854.4|65
1726862700000|2024-09-20 20:05:00|104917|104867|104916.1|104866.1|104918.4|104868.4|104902.3|104852.3|65
1726862710000|2024-09-20 20:05:10|104916.3|104866.3|104911.6|104861.6|104916.5|104866.5|104901.6|104851.6|60
1726862720000|2024-09-20 20:05:20|104912.5|104862.5|104907.4|104857.4|104916.6|104866.6|104902.4|104852.4|67
1726862730000|2024-09-20 20:05:30|104907.2|104857.2|104907.3|104857.3|104908.3|104858.3|104902.5|104852.5|33
1726862740000|2024-09-20 20:05:40|104907.2|104857.2|104911.5|104861.5|104912|104862|104906.9|104856.9|42
1726862750000|2024-09-20 20:05:50|104909.6|104859.6|104907.8|104857.8|104911|104861|104905.4|104855.4|68
1726862760000|2024-09-20 20:06:00|104908.6|104858.6|104908.2|104858.2|104910|104860|104904|104854|62
1726862770000|2024-09-20 20:06:10|104907|104857|104911.1|104861.1|104911.9|104861.9|104907|104857|46
1726862780000|2024-09-20 20:06:20|104911.2|104861.2|104910.7|104860.7|104912|104862|104907.5|104857.5|53
1726862790000|2024-09-20 20:06:30|104910.8|104860.8|104906.8|104856.8|104910.8|104860.8|104901.8|104851.8|53
1726862800000|2024-09-20 20:06:40|104907.1|104857.1|104910.7|104860.7|104910.7|104860.7|104905.1|104855.1|43
1726862810000|2024-09-20 20:06:50|104911|104861|104910.3|104860.3|104912.5|104862.5|104909.2|104859.2|18
1726862820000|2024-09-20 20:07:00|104910.6|104860.6|104909.9|104859.9|104910.6|104860.6|104908.7|104858.7|21
1726862830000|2024-09-20 20:07:10|104910.4|104860.4|104908|104858|104912.6|104862.6|104908|104858|19
1726862840000|2024-09-20 20:07:20|104909.2|104859.2|104911.2|104861.2|104919.4|104869.4|104905.1|104855.1|44
1726862850000|2024-09-20 20:07:30|104903.5|104853.5|104912.1|104862.1|104918.8|104868.8|104903|104853|67
1726862860000|2024-09-20 20:07:40|104914.2|104864.2|104907.9|104857.9|104914.2|104864.2|104907.9|104857.9|45
1726862870000|2024-09-20 20:07:50|104907.4|104857.4|104902.7|104852.7|104909.9|104859.9|104900.4|104850.4|68
1726862880000|2024-09-20 20:08:00|104902.2|104852.2|104907.6|104857.6|104909.8|104859.8|104902.2|104852.2|66
1726862890000|2024-09-20 20:08:10|104909.4|104859.4|104907|104857|104909.9|104859.9|104905.3|104855.3|64
1726862900000|2024-09-20 20:08:20|104906.8|104856.8|104908.5|104858.5|104908.5|104858.5|104905.6|104855.6|47
1726862910000|2024-09-20 20:08:30|104906.9|104856.9|104910.3|104860.3|104910.3|104860.3|104905.5|104855.5|59
1726862920000|2024-09-20 20:08:40|104910.7|104860.7|104908.3|104858.3|104910.9|104860.9|104906.9|104856.9|50
1726862930000|2024-09-20 20:08:50|104909.4|104859.4|104912.1|104862.1|104913|104863|104906.9|104856.9|39
1726862940000|2024-09-20 20:09:00|104910.8|104860.8|104919.4|104869.4|104923.6|104873.6|104910.8|104860.8|61
1726862950000|2024-09-20 20:09:10|104920.9|104870.9|104922.4|104872.4|104925.4|104875.4|104919.5|104869.5|42
1726862960000|2024-09-20 20:09:20|104924|104874|104924.6|104874.6|104927.4|104877.4|104921.4|104871.4|32
1726862970000|2024-09-20 20:09:30|104923.5|104873.5|104920.9|104870.9|104924.6|104874.6|104918.7|104868.7|34
1726862980000|2024-09-20 20:09:40|104920.5|104870.5|104919.7|104869.7|104922.7|104872.7|104918.7|104868.7|30
1726862990000|2024-09-20 20:09:50|104918.9|104868.9|104922.8|104872.8|104923|104873|104917.7|104867.7|36
1726863000000|2024-09-20 20:10:00|104922.5|104872.5|104924|104874|104924|104874|104919.9|104869.9|30
1726863010000|2024-09-20 20:10:10|104923.6|104873.6|104938.4|104888.4|104938.4|104888.4|104918.8|104868.8|25
1726863020000|2024-09-20 20:10:20|104940.6|104890.6|104948.5|104898.5|104950.5|104900.5|104937.2|104887.2|68
1726863030000|2024-09-20 20:10:30|104947.2|104897.2|104935.1|104885.1|104950.9|104900.9|104920.4|104870.4|68
1726863040000|2024-09-20 20:10:40|104936.8|104886.8|104939.8|104889.8|104991.2|104891.4|104926.6|104807.3|59
1726863050000|2024-09-20 20:10:50|104939.5|104889.5|104938.9|104888.9|104940.7|104890.7|104937.2|104887.2|47
1726863060000|2024-09-20 20:11:00|104939.4|104889.4|104938.5|104888.5|104939.6|104889.6|104933|104883|34
1726863070000|2024-09-20 20:11:10|104937.8|104887.8|104942.1|104892.1|104942.5|104892.5|104934.9|104884.9|43
1726863080000|2024-09-20 20:11:20|104941.2|104891.2|104941.8|104891.8|104944.3|104894.3|104940.2|104890.2|27
1726863090000|2024-09-20 20:11:30|104942.2|104892.2|104940.1|104890.1|104942.5|104892.5|104939.7|104889.7|26
1726863100000|2024-09-20 20:11:40|104941.5|104891.5|104943.4|104893.4|104949.6|104899.6|104936|104886|48
1726863110000|2024-09-20 20:11:50|104943.3|104893.3|104945.4|104895.4|104946.5|104896.5|104939.9|104889.9|29
1726863120000|2024-09-20 20:12:00|104942.2|104892.2|104939.5|104889.5|104945.4|104895.4|104934.5|104884.5|48
1726863130000|2024-09-20 20:12:10|104938.6|104888.6|104939.7|104889.7|104939.7|104889.7|104936.9|104886.9|18
1726863140000|2024-09-20 20:12:20|104939.3|104889.3|104936.7|104886.7|104945.1|104895.1|104933.2|104883.2|46
1726863150000|2024-09-20 20:12:30|104936.6|104886.6|104934.6|104884.6|104936.7|104886.7|104932.5|104882.5|43
1726863160000|2024-09-20 20:12:40|104933.3|104883.3|104932.1|104882.1|104936.8|104886.8|104931.9|104881.9|28
1726863170000|2024-09-20 20:12:50|104931.4|104881.4|104937.9|104887.9|104942.5|104892.5|104931.2|104881.2|34
1726863180000|2024-09-20 20:13:00|104934.8|104884.8|104936.8|104886.8|104950|104900|104933.7|104883.7|72
1726863190000|2024-09-20 20:13:10|104940.5|104890.5|104944.7|104894.7|104946.6|104896.6|104934.9|104884.9|65
1726863200000|2024-09-20 20:13:20|104945.9|104895.9|104949|104899|104950.8|104900.8|104944.6|104894.6|36
1726863210000|2024-09-20 20:13:30|104948.5|104898.5|104947.9|104897.9|104951|104901|104947.5|104897.5|31
1726863220000|2024-09-20 20:13:40|104948.4|104898.4|104948.2|104898.2|104950.3|104900.3|104947.4|104897.4|23
1726863230000|2024-09-20 20:13:50|104948.8|104898.8|104945|104895|104949.7|104899.7|104944|104894|34
1726863240000|2024-09-20 20:14:00|104945.2|104895.2|104946.2|104896.2|104948.7|104898.7|104943.9|104893.9|13
1726863250000|2024-09-20 20:14:10|104944.1|104894.1|104947.8|104897.8|104947.9|104897.9|104944.1|104894.1|14
1726863260000|2024-09-20 20:14:20|104947.5|104897.5|104945.1|104895.1|104948.5|104898.5|104941.3|104891.3|31
1726863270000|2024-09-20 20:14:30|104944.1|104894.1|104945.7|104895.7|104945.7|104895.7|104944.1|104894.1|7
1726863280000|2024-09-20 20:14:40|104946.2|104896.2|104952.8|104902.8|104952.8|104902.8|104941.4|104891.4|36
1726863290000|2024-09-20 20:14:50|104952.2|104902.2|104938.4|104888.4|104987.3|104902.2|104920.4|104823.1|56
1726863300000|2024-09-20 20:15:00|104937.7|104887.7|104936.7|104886.7|104943.4|104893.4|104935.2|104885.2|58
1726863310000|2024-09-20 20:15:10|104936.8|104886.8|104937.3|104887.3|104938|104888|104936.8|104886.8|10
1726863320000|2024-09-20 20:15:20|104936.8|104886.8|104947.1|104897.1|104948.2|104898.2|104936.5|104886.5|21
1726863330000|2024-09-20 20:15:30|104947.3|104897.3|104933.5|104883.5|104953.3|104903.3|104921.7|104871.7|42
1726863340000|2024-09-20 20:15:40|104936.7|104886.7|104994.7|104818.8|105004.6|104898.8|104930.9|104812.4|62
1726863350000|2024-09-20 20:15:50|104993.5|104811.1|104940.3|104890.3|104998.9|104890.3|104933.5|104804.6|64
1726863360000|2024-09-20 20:16:00|104940.2|104890.2|104955.5|104905.5|104996|104905.5|104929.5|104825.8|71
1726863370000|2024-09-20 20:16:10|104953.8|104903.8|104951.2|104901.2|105005.8|104906.7|104936.9|104811.6|60
1726863380000|2024-09-20 20:16:20|104952.2|104902.2|104950.7|104900.7|105000.5|104902.9|104941.2|104833.1|55
1726863390000|2024-09-20 20:16:30|104951.6|104901.6|104942.5|104892.5|104954.5|104904.5|104942.5|104892.5|36
1726863400000|2024-09-20 20:16:40|105002.3|104824.2|104946.2|104896.2|105002.3|104897.7|104936|104824.2|54
1726863410000|2024-09-20 20:16:50|104946.1|104896.1|104945.1|104895.1|104946.1|104896.1|104944.7|104894.7|12
1726863420000|2024-09-20 20:17:00|104945|104895|104944.3|104894.3|104945.6|104895.6|104943.9|104893.9|14
1726863430000|2024-09-20 20:17:10|104944.4|104894.4|104944.9|104894.9|104945.1|104895.1|104942.2|104892.2|8
1726863440000|2024-09-20 20:17:20|104944.6|104894.6|104944.9|104894.9|104944.9|104894.9|104944.6|104894.6|6
1726863450000|2024-09-20 20:17:30|104944.8|104894.8|104939.9|104889.9|104944.8|104894.8|104936.1|104886.1|33
1726863460000|2024-09-20 20:17:40|104939.8|104889.8|104939.7|104889.7|104939.8|104889.8|104938.9|104888.9|14
1726863470000|2024-09-20 20:17:50|104939.5|104889.5|104939.3|104889.3|104939.5|104889.5|104939.3|104889.3|4
1726863480000|2024-09-20 20:18:00|104939.1|104889.1|104938.9|104888.9|104939.3|104889.3|104938.3|104888.3|15
1726863490000|2024-09-20 20:18:10|104938.5|104888.5|104945.1|104895.1|104945.1|104895.1|104938.5|104888.5|23
1726863500000|2024-09-20 20:18:20|104945.2|104895.2|104939.4|104889.4|104945.4|104895.4|104939.2|104889.2|17
1726863510000|2024-09-20 20:18:30|104939.5|104889.5|104930.8|104880.8|104940.1|104890.1|104929.1|104879.1|30
1726863520000|2024-09-20 20:18:40|104930.1|104880.1|104930.7|104880.7|104931.1|104881.1|104930.1|104880.1|10
1726863530000|2024-09-20 20:18:50|104930.9|104880.9|104925|104875|104930.9|104880.9|104924.2|104874.2|26
1726863540000|2024-09-20 20:19:00|104924.8|104874.8|104925.4|104875.4|104925.5|104875.5|104924.8|104874.8|8
1726863550000|2024-09-20 20:19:10|104925.3|104875.3|104925.1|104875.1|104928.2|104878.2|104922.4|104872.4|11
1726863560000|2024-09-20 20:19:20|104925.2|104875.2|104922.7|104872.7|104927.4|104877.4|104921.4|104871.4|21
1726863570000|2024-09-20 20:19:30|104922.8|104872.8|104924.8|104874.8|104927.2|104877.2|104921.5|104871.5|23
1726863580000|2024-09-20 20:19:40|104924.5|104874.5|104922|104872|104924.5|104874.5|104920.9|104870.9|17
1726863590000|2024-09-20 20:19:50|104922.1|104872.1|104921.7|104871.7|104922.4|104872.4|104919.3|104869.3|17
1726863600000|2024-09-20 20:20:00|104920.7|104870.7|104922.3|104872.3|104923.5|104873.5|104920|104870|23
1726863610000|2024-09-20 20:20:10|104922.2|104872.2|104920.9|104870.9|104922.5|104872.5|104919.1|104869.1|17
1726863620000|2024-09-20 20:20:20|104921.2|104871.2|104920.6|104870.6|104921.4|104871.4|104918.9|104868.9|25
1726863630000|2024-09-20 20:20:30|104920.7|104870.7|104919.2|104869.2|104922|104872|104919.1|104869.1|35
1726863640000|2024-09-20 20:20:40|104919.8|104869.8|104922.9|104872.9|104923.2|104873.2|104918.5|104868.5|49
1726863650000|2024-09-20 20:20:50|104921.5|104871.5|104922.7|104872.7|104925.1|104875.1|104920.4|104870.4|42
1726863660000|2024-09-20 20:21:00|104921.9|104871.9|104922.6|104872.6|104924.9|104874.9|104920.8|104870.8|34
1726863670000|2024-09-20 20:21:10|104923.9|104873.9|104926.6|104876.6|104928.2|104878.2|104923|104873|47
1726863680000|2024-09-20 20:21:20|104926.2|104876.2|104928.7|104878.7|104936.7|104886.7|104922.9|104872.9|38
1726863690000|2024-09-20 20:21:30|104927.6|104877.6|104935.2|104885.2|104937.7|104887.7|104923.2|104873.2|40
1726863700000|2024-09-20 20:21:40|104934.4|104884.4|104929.7|104879.7|104934.4|104884.4|104928|104878|16
1726863710000|2024-09-20 20:21:50|104929.6|104879.6|104929.9|104879.9|104930|104880|104929.1|104879.1|9
1726863720000|2024-09-20 20:22:00|104930|104880|104928.6|104878.6|104930.2|104880.2|104924.4|104874.4|12
1726863730000|2024-09-20 20:22:10|104929.6|104879.6|104932.2|104882.2|104932.2|104882.2|104929.6|104879.6|15
1726863740000|2024-09-20 20:22:20|104930.2|104880.2|104932.1|104882.1|104934.2|104884.2|104930.2|104880.2|13
1726863750000|2024-09-20 20:22:30|104934|104884|104930.8|104880.8|104934|104884|104926.8|104876.8|12
1726863760000|2024-09-20 20:22:40|104931.3|104881.3|104929|104879|104932.5|104882.5|104924.5|104874.5|16
1726863770000|2024-09-20 20:22:50|104928.7|104878.7|104929.4|104879.4|104929.5|104879.5|104928.3|104878.3|6
1726863780000|2024-09-20 20:23:00|104929.5|104879.5|104929.2|104879.2|104929.5|104879.5|104929.2|104879.2|4
1726863790000|2024-09-20 20:23:10|104929.3|104879.3|104925.9|104875.9|104929.3|104879.3|104924.1|104874.1|17
1726863800000|2024-09-20 20:23:20|104926|104876|104925.7|104875.7|104926.3|104876.3|104925.6|104875.6|8
1726863810000|2024-09-20 20:23:30|104925.6|104875.6|104925.5|104875.5|104925.6|104875.6|104925.4|104875.4|4
1726863820000|2024-09-20 20:23:40|104925.6|104875.6|104925.5|104875.5|104925.6|104875.6|104925.2|104875.2|10
1726863830000|2024-09-20 20:23:50|104926.3|104876.3|104930.2|104880.2|104936.9|104886.9|104926.3|104876.3|31
1726863840000|2024-09-20 20:24:00|104928.2|104878.2|104925.9|104875.9|104928.2|104878.2|104924.5|104874.5|11
1726863850000|2024-09-20 20:24:10|104926|104876|104926.3|104876.3|104926.4|104876.4|104926|104876|5
1726863860000|2024-09-20 20:24:20|104926.2|104876.2|104929.8|104879.8|104929.8|104879.8|104926.2|104876.2|16
1726863870000|2024-09-20 20:24:30|104929.2|104879.2|104929|104879|104929.5|104879.5|104927.9|104877.9|11
1726863880000|2024-09-20 20:24:40|104929.2|104879.2|104929|104879|104929.7|104879.7|104928.3|104878.3|17
1726863890000|2024-09-20 20:24:50|104929.1|104879.1|104925.4|104875.4|104929.3|104879.3|104921|104871|18
1726863900000|2024-09-20 20:25:00|104925.6|104875.6|104927.3|104877.3|104927.9|104877.9|104924.3|104874.3|18
1726863910000|2024-09-20 20:25:10|104927.4|104877.4|104927.5|104877.5|104928.2|104878.2|104925.9|104875.9|12
1726863920000|2024-09-20 20:25:20|104927.4|104877.4|104927.3|104877.3|104928|104878|104927.3|104877.3|8
1726863930000|2024-09-20 20:25:30|104926.7|104876.7|104925.6|104875.6|104928.9|104878.9|104925.6|104875.6|23
1726863940000|2024-09-20 20:25:40|104925.5|104875.5|104925.7|104875.7|104928.2|104878.2|104924.2|104874.2|19
1726863950000|2024-09-20 20:25:50|104925.8|104875.8|104927.2|104877.2|104927.7|104877.7|104923.7|104873.7|12
1726863960000|2024-09-20 20:26:00|104927|104877|104927|104877|104927.4|104877.4|104926.2|104876.2|16
1726863970000|2024-09-20 20:26:10|104927.1|104877.1|104927.3|104877.3|104927.5|104877.5|104926.1|104876.1|10
1726863980000|2024-09-20 20:26:20|104927.2|104877.2|104926.8|104876.8|104927.3|104877.3|104926.8|104876.8|5
1726863990000|2024-09-20 20:26:30|104926.9|104876.9|104927.4|104877.4|104927.5|104877.5|104926.9|104876.9|6
1726864000000|2024-09-20 20:26:40|104927.3|104877.3|104914.7|104864.7|104927.5|104877.5|104914.7|104864.7|17
1726864010000|2024-09-20 20:26:50|104915.2|104865.2|104916.8|104866.8|104917.6|104867.6|104914.8|104864.8|18
1726864020000|2024-09-20 20:27:00|104916.3|104866.3|104918.9|104868.9|104919.1|104869.1|104916.3|104866.3|9
1726864030000|2024-09-20 20:27:10|104919|104869|104918.1|104868.1|104919.3|104869.3|104913.5|104863.5|19
1726864040000|2024-09-20 20:27:20|104918.3|104868.3|104919.2|104869.2|104920|104870|104916.5|104866.5|13
1726864050000|2024-09-20 20:27:30|104919.5|104869.5|104920.5|104870.5|104921.2|104871.2|104916|104866|32
1726864060000|2024-09-20 20:27:40|104920.4|104870.4|104921.4|104871.4|104921.4|104871.4|104917.5|104867.5|11
1726864070000|2024-09-20 20:27:50|104918.4|104868.4|104921.7|104871.7|104921.7|104871.7|104918.3|104868.3|13
1726864080000|2024-09-20 20:28:00|104921.8|104871.8|104919.6|104869.6|104921.8|104871.8|104918.5|104868.5|11
1726864090000|2024-09-20 20:28:10|104919.7|104869.7|104919.3|104869.3|104921.6|104871.6|104918.6|104868.6|13
1726864100000|2024-09-20 20:28:20|104918.7|104868.7|104922.4|104872.4|104929.3|104879.3|104918.3|104868.3|19
1726864110000|2024-09-20 20:28:30|104922.7|104872.7|104922|104872|104923.3|104873.3|104921.9|104871.9|9
1726864120000|2024-09-20 20:28:40|104921.9|104871.9|104922|104872|104922|104872|104921.9|104871.9|6
1726864130000|2024-09-20 20:28:50|104922.1|104872.1|104922.5|104872.5|104922.9|104872.9|104919.2|104869.2|10
1726864140000|2024-09-20 20:29:00|104919.5|104869.5|104922|104872|104923.2|104873.2|104919.5|104869.5|17
1726864150000|2024-09-20 20:29:10|104921.9|104871.9|104923.8|104873.8|104923.8|104873.8|104920.1|104870.1|12
1726864160000|2024-09-20 20:29:20|104923.7|104873.7|104916.1|104866.1|104923.9|104873.9|104915.3|104865.3|32
1726864170000|2024-09-20 20:29:30|104916.4|104866.4|104920.5|104870.5|104920.7|104870.7|104915.6|104865.6|15
1726864180000|2024-09-20 20:29:40|104920.3|104870.3|104923.9|104873.9|104923.9|104873.9|104913.7|104863.7|21
1726864190000|2024-09-20 20:29:50|104924.2|104874.2|104925.7|104875.7|104926.9|104876.9|104924.2|104874.2|9
1726864200000|2024-09-20 20:30:00|104925.1|104875.1|104927|104877|104928.3|104878.3|104921.2|104871.2|11
1726864210000|2024-09-20 20:30:10|104927.3|104877.3|104921.3|104871.3|104928.9|104878.9|104919.4|104869.4|19
1726864220000|2024-09-20 20:30:20|104921.9|104871.9|104923.7|104873.7|104924.2|104874.2|104921.8|104871.8|17
1726864230000|2024-09-20 20:30:30|104923.8|104873.8|104925.7|104875.7|104925.8|104875.8|104923.7|104873.7|8
1726864240000|2024-09-20 20:30:40|104924.5|104874.5|104934.1|104884.1|104936.7|104886.7|104924.5|104874.5|13
1726864250000|2024-09-20 20:30:50|104931.3|104881.3|104930|104880|104932|104882|104928.8|104878.8|12
1726864260000|2024-09-20 20:31:00|104929.9|104879.9|104927.2|104877.2|104930.6|104880.6|104925.5|104875.5|28
1726864270000|2024-09-20 20:31:10|104928.8|104878.8|104933.1|104883.1|104933.2|104883.2|104924.8|104874.8|16
1726864280000|2024-09-20 20:31:20|104932.5|104882.5|104929.5|104879.5|104937.4|104887.4|104929.5|104879.5|14
1726864290000|2024-09-20 20:31:30|104931.7|104881.7|104928.6|104878.6|104935.2|104885.2|104926|104876|35
1726864300000|2024-09-20 20:31:40|104928.4|104878.4|104934.2|104884.2|104934.8|104884.8|104928.4|104878.4|16
1726864310000|2024-09-20 20:31:50|104934.1|104884.1|104930.3|104880.3|104934.1|104884.1|104928.9|104878.9|15
1726864320000|2024-09-20 20:32:00|104927.7|104877.7|104926.9|104876.9|104930.5|104880.5|104925|104875|14
1726864330000|2024-09-20 20:32:10|104927.2|104877.2|104927.8|104877.8|104928.2|104878.2|104927.2|104877.2|6
1726864340000|2024-09-20 20:32:20|104927.2|104877.2|104982.1|104812.1|104984.5|104878.1|104926.1|104812.1|16
1726864350000|2024-09-20 20:32:30|104981.5|104815.5|104919.4|104869.4|104981.5|104879.7|104917.2|104815.5|43
1726864360000|2024-09-20 20:32:40|104918.3|104868.3|104916.1|104866.1|104921.6|104871.6|104915.5|104865.5|11
1726864370000|2024-09-20 20:32:50|104916|104866|104918.9|104868.9|104918.9|104868.9|104915.5|104865.5|19
1726864380000|2024-09-20 20:33:00|104919|104869|104918.1|104868.1|104922.7|104872.7|104915.2|104865.2|9
1726864390000|2024-09-20 20:33:10|104918|104868|104917.2|104867.2|104920.1|104870.1|104916.5|104866.5|14
1726864400000|2024-09-20 20:33:20|104917.5|104867.5|104917.1|104867.1|104920.3|104870.3|104912.4|104862.4|43
1726864410000|2024-09-20 20:33:30|104917.5|104867.5|104915.9|104865.9|104918|104868|104914.5|104864.5|32
1726864420000|2024-09-20 20:33:40|104916|104866|104914.7|104864.7|104916|104866|104914.7|104864.7|18
1726864430000|2024-09-20 20:33:50|104906.9|104856.9|104917.8|104867.8|104972.6|104869.4|104906.9|104804.8|43
1726864440000|2024-09-20 20:34:00|104915.3|104865.3|104915|104865|104917|104867|104913.2|104863.2|27
1726864450000|2024-09-20 20:34:10|104915.8|104865.8|104965.8|104797.8|104973.7|104867.1|104912.8|104796.9|30
1726864460000|2024-09-20 20:34:20|104960.9|104790.2|104912.9|104862.9|104962.3|104865.2|104906.6|104790.2|36
1726864470000|2024-09-20 20:34:30|104911.2|104861.2|104909.5|104859.5|104912.9|104862.9|104907.3|104857.3|21
1726864480000|2024-09-20 20:34:40|104910.1|104860.1|104907.1|104857.1|104963|104863.2|104907.1|104798|29
1726864490000|2024-09-20 20:34:50|104907.6|104857.6|104908|104858|104911.2|104861.2|104905.7|104855.7|19
1726864500000|2024-09-20 20:35:00|104909.8|104859.8|104911.5|104861.5|104916.5|104866.5|104907.2|104857.2|32
1726864510000|2024-09-20 20:35:10|104912.2|104862.2|104909.1|104859.1|104966.1|104868.1|104908.8|104802.3|29
1726864520000|2024-09-20 20:35:20|104910.1|104860.1|104910.2|104860.2|104911.9|104861.9|104909.1|104859.1|15
1726864530000|2024-09-20 20:35:30|104910.1|104860.1|104907.9|104857.9|104910.2|104860.2|104907.8|104857.8|9
1726864540000|2024-09-20 20:35:40|104907.7|104857.7|104902.9|104852.9|104907.7|104857.7|104902|104852|16
1726864550000|2024-09-20 20:35:50|104903.1|104853.1|104896.4|104846.4|104903.7|104853.7|104896.1|104846.1|19
1726864560000|2024-09-20 20:36:00|104897.2|104847.2|104900.8|104850.8|104904.1|104854.1|104897.2|104847.2|19
1726864570000|2024-09-20 20:36:10|104900.9|104850.9|104901.3|104851.3|104904.3|104854.3|104900.1|104850.1|18
1726864580000|2024-09-20 20:36:20|104902.7|104852.7|104901.1|104851.1|104903.1|104853.1|104900.7|104850.7|16
1726864590000|2024-09-20 20:36:30|104901.2|104851.2|104903.4|104853.4|104904|104854|104900.8|104850.8|13
1726864600000|2024-09-20 20:36:40|104903.2|104853.2|104901|104851|104904.1|104854.1|104900.8|104850.8|12
1726864610000|2024-09-20 20:36:50|104901.2|104851.2|104900.8|104850.8|104901.4|104851.4|104900.5|104850.5|12
1726864620000|2024-09-20 20:37:00|104901|104851|104898.8|104848.8|104901.6|104851.6|104898.5|104848.5|19
1726864630000|2024-09-20 20:37:10|104898.7|104848.7|104896.9|104846.9|104898.7|104848.7|104893.9|104843.9|6
1726864640000|2024-09-20 20:37:20|104897|104847|104955.8|104792|104960.5|104847.1|104895|104789.2|12
1726864650000|2024-09-20 20:37:30|104956.3|104792.5|104956.1|104791.9|104960.3|104792.5|104956.1|104791.8|11
1726864660000|2024-09-20 20:37:40|104954.8|104791.4|104896.2|104846.2|104955.4|104846.3|104895.7|104789.9|8
1726864670000|2024-09-20 20:37:50|104896.1|104846.1|104922.4|104872.4|104982.4|104872.4|104896|104799.9|37
1726864680000|2024-09-20 20:38:00|104978.3|104813.8|104980.9|104790.4|104999|104878.6|104923.4|104785.6|46
1726864690000|2024-09-20 20:38:10|104987.2|104792.8|104988.8|104807.5|104992.7|104811.8|104978.7|104787.2|43
1726864700000|2024-09-20 20:38:20|104988.4|104807.9|104984.5|104804.8|104988.4|104807.9|104983.7|104798.9|19
1726864710000|2024-09-20 20:38:30|104984.6|104804.9|104980.6|104806.9|104984.7|104808.3|104980.6|104803.9|14
1726864720000|2024-09-20 20:38:40|104980.5|104807|104977.6|104806.5|104985.9|104811.9|104977.4|104801.4|23
1726864730000|2024-09-20 20:38:50|104977.2|104806.4|104977.4|104805.7|104977.7|104806.5|104977.2|104805.2|11
1726864740000|2024-09-20 20:39:00|104977.5|104806.3|104978.5|104804.7|104984.6|104807.9|104977.4|104800.7|21
1726864750000|2024-09-20 20:39:10|104978.4|104804.6|104978.4|104810.7|104978.4|104810.7|104978.3|104804.6|10
1726864760000|2024-09-20 20:39:20|104978.2|104810.6|104978.1|104811.9|104978.2|104812|104977.6|104810.4|9
1726864770000|2024-09-20 20:39:30|104978.4|104811.2|104979.2|104810.6|104979.9|104872.1|104921.4|104809.9|24
1726864780000|2024-09-20 20:39:40|104979.9|104809.4|104977.6|104808.9|104983|104816.8|104976.7|104807.3|30
1726864790000|2024-09-20 20:39:50|104977.1|104808.5|104978.9|104812.7|104980.6|104875.3|104925.3|104803.2|31
1726864800000|2024-09-20 20:40:00|104980.1|104812.6|104922.4|104872.4|104982.9|104885.5|104921.9|104812.6|25
1726864810000|2024-09-20 20:40:10|104922.6|104872.6|104925.1|104875.1|104925.1|104875.1|104922.5|104872.5|8
1726864820000|2024-09-20 20:40:20|104924.9|104874.9|104988.1|104797.3|105005.6|104878.7|104913|104772.2|48
1726864830000|2024-09-20 20:40:30|104987.3|104798.7|104984.2|104799.1|104994|104802.7|104983.9|104791.5|36
1726864840000|2024-09-20 20:40:40|104984.6|104798.8|104979|104786.6|104990|104798.8|104979|104780.3|21
1726864850000|2024-09-20 20:40:50|104980.2|104782.7|104975.1|104786.3|104983.2|104790.8|104975|104780.9|18
1726864860000|2024-09-20 20:41:00|104975.8|104788.5|104981.6|104787.5|104983.2|104794.3|104967.1|104784.5|31
1726864870000|2024-09-20 20:41:10|104981.5|104787.9|104988.5|104793.7|104991.7|104794.4|104977|104787.9|20
1726864880000|2024-09-20 20:41:20|104987.9|104794.1|104981.2|104784.4|104987.9|104798.4|104978.7|104783.9|30
1726864890000|2024-09-20 20:41:30|104977.6|104787.2|104980.7|104789|104983.5|104789.9|104977.4|104786.9|16
1726864900000|2024-09-20 20:41:40|104981|104788.8|104976|104798.6|104983.3|104799.1|104975.5|104787.9|19
1726864910000|2024-09-20 20:41:50|104975.8|104798.7|104975.2|104798|104981.8|104799.3|104974.5|104796.1|15
1726864920000|2024-09-20 20:42:00|104975.3|104797.2|104985.3|104797.4|104990.5|104798.3|104972.8|104794.8|15
1726864930000|2024-09-20 20:42:10|104985.2|104797.5|104960.5|104790.1|104985.2|104797.8|104960.5|104787.1|24
1726864940000|2024-09-20 20:42:20|104960.4|104789.8|104961.5|104788.8|104962.6|104793.3|104958.3|104788.8|18
1726864950000|2024-09-20 20:42:30|104961.8|104797.9|104959.8|104786.8|104961.8|104797.9|104959.8|104786.8|16
1726864960000|2024-09-20 20:42:40|104959.7|104787.4|104954.9|104778.5|104960.6|104791.8|104954.9|104776.2|17
1726864970000|2024-09-20 20:42:50|104955.9|104776.9|104954.4|104780.2|104956.1|104783|104954.4|104776.2|15
1726864980000|2024-09-20 20:43:00|104955.5|104780.1|104952.4|104776.5|104957.5|104780.1|104950.4|104775.5|28
1726864990000|2024-09-20 20:43:10|104951.5|104777.1|104954.3|104775.6|104955.7|104777.1|104951.5|104771|16
1726865000000|2024-09-20 20:43:20|104955|104774.8|104950.5|104768.7|104956.7|104781.4|104950.5|104768.7|16
1726865010000|2024-09-20 20:43:30|104950.6|104771.8|104951.4|104771.5|104951.9|104772|104950.5|104771.5|15
1726865020000|2024-09-20 20:43:40|104951.2|104771.8|104953.5|104772.4|104955.8|104775.1|104949.2|104770|18
1726865030000|2024-09-20 20:43:50|104953.7|104772.5|104952.3|104770.1|104953.7|104772.5|104952.3|104770|13
1726865040000|2024-09-20 20:44:00|104953|104770.2|104948.1|104775.4|104953.9|104775.4|104947.8|104769.2|14
1726865050000|2024-09-20 20:44:10|104948|104775.5|104951.9|104776|104952.7|104777|104947.4|104773.9|17
1726865060000|2024-09-20 20:44:20|104951.1|104777.7|104941.3|104746.3|104952.1|104829.1|104879.1|104711.6|50
1726865070000|2024-09-20 20:44:30|104941|104752.1|104947.1|104759.4|104956.6|104767.7|104940.3|104750|49
1726865080000|2024-09-20 20:44:40|104944.4|104760.6|104947.5|104763|104951.8|104770.7|104930.5|104730.5|53
1726865090000|2024-09-20 20:44:50|104945.9|104769.7|104943.3|104774.2|104958.5|104774.9|104943|104764.7|28
1726865100000|2024-09-20 20:45:00|104943.9|104773.2|104941.5|104770.8|104949.4|104777.9|104939.1|104767.5|26
1726865110000|2024-09-20 20:45:10|104955.4|104770.7|104960.9|104770.5|104961|104771.7|104936.2|104736.2|38
1726865120000|2024-09-20 20:45:20|104960|104769.9|104953.5|104768.3|104960|104774.6|104936.4|104736.4|31
1726865130000|2024-09-20 20:45:30|104952.8|104767.5|104958.6|104766.7|104961.6|104772.6|104952.8|104764.8|22
1726865140000|2024-09-20 20:45:40|104940.5|104740.5|104952.2|104769.4|104959.1|104774.4|104937.8|104737.8|34
1726865150000|2024-09-20 20:45:50|104952.3|104769.5|104952.8|104767.4|104961.9|104771.4|104942.3|104742.3|21
1726865160000|2024-09-20 20:46:00|104953|104767.6|104957.6|104772.5|104963.1|104779.8|104943.7|104743.7|32
1726865170000|2024-09-20 20:46:10|104957.7|104772.4|104962.8|104771.4|104972.8|104776.6|104957.6|104769.2|27
1726865180000|2024-09-20 20:46:20|104963|104771.7|104963.8|104766.9|104965.1|104771.7|104957.5|104765.1|15
1726865190000|2024-09-20 20:46:30|104963.5|104767.2|104958.6|104774.1|104970.7|104774.1|104938.6|104738.6|23
1726865200000|2024-09-20 20:46:40|104956.7|104772.5|104942.7|104760.9|104959.2|104774.9|104939.3|104756.5|30
1726865210000|2024-09-20 20:46:50|104942.6|104761.2|104950.7|104763.9|104962.3|104772.2|104941.6|104750.9|34
1726865220000|2024-09-20 20:47:00|104950.6|104752.2|104939.3|104753.3|104962.2|104769.7|104939|104750.9|30
1726865230000|2024-09-20 20:47:10|104939.5|104753.6|104938.3|104758.6|104951.7|104771.8|104934.8|104734.8|21
1726865240000|2024-09-20 20:47:20|104938.4|104762.8|104944|104752.7|104947.1|104762.8|104934.7|104734.7|28
1726865250000|2024-09-20 20:47:30|104945.7|104753|104947.3|104754.4|104950.6|104756.2|104945.7|104751.3|16
1726865260000|2024-09-20 20:47:40|104947.2|104762.4|104948.3|104754.1|104954|104762.4|104939|104739|30
1726865270000|2024-09-20 20:47:50|104947.7|104753.7|104944.8|104750.9|104947.7|104754.8|104935.5|104735.5|17
1726865280000|2024-09-20 20:48:00|104943.9|104754.6|104947.8|104749|104948.7|104754.7|104943.6|104748.8|13
1726865290000|2024-09-20 20:48:10|104948|104748.8|104944.8|104754.6|104948.2|104755.7|104932.9|104733.5|25
1726865300000|2024-09-20 20:48:20|104944.7|104754.8|104946.1|104754.3|104946.1|104756.4|104944.5|104754.3|10
1726865310000|2024-09-20 20:48:30|104945.9|104759.8|104959.9|104781.9|104960.8|104782|104945.9|104758.1|10
1726865320000|2024-09-20 20:48:40|104959.8|104779.3|104959.1|104759.1|104967.9|104779.3|104943.7|104743.7|22
1726865330000|2024-09-20 20:48:50|104959.2|104759.2|104960.2|104760.2|104960.8|104762.7|104955.5|104759.2|13
1726865340000|2024-09-20 20:49:00|104960|104760|104943.4|104779.9|104961.9|104779.9|104932.8|104732.8|32
1726865350000|2024-09-20 20:49:10|104942.7|104779.8|104949.8|104778.1|104954.9|104782.6|104930.2|104730.2|24
1726865360000|2024-09-20 20:49:20|104959.8|104777.8|104896.4|104846.4|104959.8|104846.5|104893.9|104764.8|20
1726865370000|2024-09-20 20:49:30|104896.5|104846.5|104954.9|104765.3|104966.9|104847.1|104894|104734.5|24
1726865380000|2024-09-20 20:49:40|104955.8|104764.9|104962.4|104784.5|104965|104785|104938.7|104738.7|16
1726865390000|2024-09-20 20:49:50|104958.3|104786.1|104970.4|104770.4|104972.5|104786.1|104958.2|104765.3|26
1726865400000|2024-09-20 20:50:00|104970.8|104770.8|104964.1|104787.2|104971.7|104790|104961.9|104764.3|19
1726865410000|2024-09-20 20:50:10|104967.9|104785.6|104965.8|104788.2|104973.5|104788.6|104958.6|104776.8|19
1726865420000|2024-09-20 20:50:20|104964.7|104788.3|104964|104780|104965.8|104788.3|104938|104738|13
1726865430000|2024-09-20 20:50:30|104964.1|104779.8|104962.6|104762.6|104966.7|104783.3|104962.6|104762.6|8
1726865440000|2024-09-20 20:50:40|104962.5|104762.5|104960.8|104780.9|104962.5|104781|104960.8|104760.8|11
1726865450000|2024-09-20 20:50:50|104960.6|104780.8|104962.1|104762.1|104965.2|104781.2|104960.5|104762.1|9
1726865460000|2024-09-20 20:51:00|104961.8|104761.8|104962|104763.3|104964.9|104783.7|104961.6|104761.8|11
1726865470000|2024-09-20 20:51:10|104964.7|104763.4|104960.9|104760.9|104964.9|104764.9|104960.9|104760.9|8
1726865480000|2024-09-20 20:51:20|104961.2|104761.2|104963|104763|104963|104763|104960.8|104760.8|6
1726865490000|2024-09-20 20:51:30|104963.1|104763.1|104962.4|104762.4|104963.1|104763.1|104962.3|104762.3|7
1726865500000|2024-09-20 20:51:40|104962.5|104762.5|104963.1|104763.1|104963.1|104763.1|104962.4|104762.4|5
1726865510000|2024-09-20 20:51:50|104963|104763|104962.3|104762.3|104963.1|104763.1|104962.3|104762.3|9
1726865520000|2024-09-20 20:52:00|104964.2|104782.6|104962.6|104762.6|104964.2|104783.2|104962.5|104762.5|9
1726865530000|2024-09-20 20:52:10|104962.8|104762.8|104963.4|104763.4|104964|104764|104962.5|104762.5|12
1726865540000|2024-09-20 20:52:20|104957.5|104763|104958.9|104784.4|104958.9|104784.4|104957.3|104762.7|16
1726865550000|2024-09-20 20:52:30|104959|104784|104956.1|104789|104959|104789|104956.1|104783.5|12
1726865560000|2024-09-20 20:52:40|104956|104789.2|104957|104762.1|104958.6|104789.2|104956|104762|9
1726865570000|2024-09-20 20:52:50|104957.4|104761.7|104954.6|104755.8|104963.4|104763.4|104954.6|104755.8|20
1726865580000|2024-09-20 20:53:00|104956.7|104757.6|104953.7|104762.3|104962|104787.5|104949.7|104753.7|35
1726865590000|2024-09-20 20:53:10|104951.9|104762.4|104954.6|104789|104958.7|104789.1|104941.3|104741.3|16
1726865600000|2024-09-20 20:53:20|104957.8|104786.5|104959|104785.7|104959.2|104786.5|104957.8|104784.2|10
1726865610000|2024-09-20 20:53:30|104959.1|104785.9|104959.2|104786.3|104959.3|104786.3|104952.7|104785.7|10
1726865620000|2024-09-20 20:53:40|104957.9|104786.5|104968.1|104782.5|104968.2|104786.5|104955|104782.5|14
1726865630000|2024-09-20 20:53:50|104969.2|104784.8|104973.9|104773.9|104977.7|104790.7|104965|104773.9|16
1726865640000|2024-09-20 20:54:00|104973.8|104773.8|104971|104792.3|104973.8|104792.3|104965.2|104767.6|22
1726865650000|2024-09-20 20:54:10|104975.9|104793|104973.2|104773.2|104975.9|104793|104972.3|104772.3|12
1726865660000|2024-09-20 20:54:20|104973.5|104773.5|104973|104790.2|104974.4|104790.2|104973|104773.4|8
1726865670000|2024-09-20 20:54:30|104972.8|104790.1|104972.6|104772.6|104976.3|104790.3|104966.9|104766.9|14
1726865680000|2024-09-20 20:54:40|104971.3|104771.3|104975|104787.1|104976.5|104787.1|104971.3|104771.3|12
1726865690000|2024-09-20 20:54:50|104974.9|104786.8|104967.7|104781.9|104979.7|104786.8|104967.7|104768|20
1726865700000|2024-09-20 20:55:00|104966.5|104778.6|104976.4|104778.9|104976.7|104783.2|104945.4|104745.4|19
1726865710000|2024-09-20 20:55:10|104976.1|104778.6|104968.3|104768.3|104978.2|104778.6|104968.3|104768.3|13
1726865720000|2024-09-20 20:55:20|104968.2|104768.2|104966.7|104766.7|104970.9|104770.9|104965.4|104765.4|20
1726865730000|2024-09-20 20:55:30|104965.6|104765.6|104963.7|104763.7|104965.8|104765.8|104960|104760|13
1726865740000|2024-09-20 20:55:40|104963.6|104763.6|104964.2|104764.2|104972.1|104772.1|104959.8|104759.8|13
1726865750000|2024-09-20 20:55:50|104964|104764|104966.1|104766.1|104966.1|104766.1|104963.3|104763.3|9
1726865760000|2024-09-20 20:56:00|104965.9|104765.9|104964.7|104764.7|104970.3|104770.3|104960.4|104760.4|13
1726865770000|2024-09-20 20:56:10|104964.3|104764.3|104962.8|104762.8|104964.3|104764.3|104961.8|104761.8|13
1726865780000|2024-09-20 20:56:20|104963.1|104763.1|104962|104762|104971.4|104771.4|104920.5|104720.5|16
1726865790000|2024-09-20 20:56:30|104962.2|104762.2|104972.1|104772.1|104974.5|104774.5|104959.6|104759.6|22
1726865800000|2024-09-20 20:56:40|104970.5|104770.5|104919.6|104719.6|104973.9|104773.9|104919.3|104719.3|21
1726865810000|2024-09-20 20:56:50|104921.2|104721.2|104958.3|104758.3|104963.5|104763.5|104910.8|104710.8|15
1726865820000|2024-09-20 20:57:00|104958.4|104758.4|104960.3|104760.3|104963.8|104763.8|104956.5|104756.5|11
1726865830000|2024-09-20 20:57:10|104963.8|104763.8|104961.5|104761.5|104975.1|104775.1|104961.5|104761.5|4
1726865840000|2024-09-20 20:57:20|104961.4|104761.4|104980.4|104780.4|104980.5|104780.5|104961.2|104761.2|13
1726865850000|2024-09-20 20:57:30|104979.3|104779.3|104981.4|104781.4|104985|104785|104927.7|104727.7|20
1726865860000|2024-09-20 20:57:40|104981.9|104781.9|104980.9|104780.9|104985.6|104785.6|104929.7|104729.7|17
1726865870000|2024-09-20 20:57:50|104981|104781|104974.7|104774.7|104981|104781|104974.7|104774.7|4
1726865880000|2024-09-20 20:58:00|104974.9|104774.9|104953.6|104753.6|104986.4|104786.4|104938|104738|22
1726865890000|2024-09-20 20:58:10|104980.9|104780.9|104950|104750|104998.9|104798.9|104949.3|104749.3|20
1726865900000|2024-09-20 20:58:20|104972.1|104772.1|104955.7|104755.7|104988.9|104788.9|104938.2|104738.2|25
1726865910000|2024-09-20 20:58:30|104933.5|104733.5|104950.4|104750.4|104981.9|104781.9|104931.1|104731.1|34
1726865920000|2024-09-20 20:58:40|104960.8|104760.8|104958.3|104758.3|104968.9|104768.9|104950.4|104750.4|18
1726865930000|2024-09-20 20:58:50|104958.2|104758.2|104952.7|104752.7|104967|104767|104949.7|104749.7|15
1727035200000|2024-09-22 20:00:00|105004.1|104784.1|105004.1|104784.1|105004.1|104784.1|105004.1|104784.1|1
1727038760000|2024-09-22 20:59:20|104994.1|104794.1|104994.1|104794.1|104994.1|104794.1|104994.1|104794.1|1
1727048660000|2024-09-22 23:44:20|105041.7|104841.7|105041.7|104841.7|105041.7|104841.7|105041.7|104841.7|1
1727048690000|2024-09-22 23:44:50|105061|104861|105061.8|104861.8|105068.5|104868.5|105060.2|104860.2|11
1727048700000|2024-09-22 23:45:00|105062.7|104862.7|105050.6|104850.6|105075.7|104875.7|105050.4|104850.4|24
1727048710000|2024-09-22 23:45:10|105049.8|104849.8|105043.2|104843.2|105053.9|104853.9|105038.5|104838.5|41
1727048720000|2024-09-22 23:45:20|105044.2|104844.2|105056.8|104856.8|105073.8|104873.8|105044.2|104844.2|40
1727048730000|2024-09-22 23:45:30|105060|104860|105062.1|104862.1|105063.4|104863.4|105046.8|104846.8|36
1727048740000|2024-09-22 23:45:40|105062.6|104862.6|105066.9|104866.9|105071.8|104871.8|105036.3|104836.3|47
1727048750000|2024-09-22 23:45:50|105066.8|104866.8|105066.9|104866.9|105070|104870|105043|104843|44
1727048760000|2024-09-22 23:46:00|105067|104867|105061.4|104861.4|105073.1|104873.1|105050.2|104850.2|46
1727048770000|2024-09-22 23:46:10|105058.9|104858.9|105061.7|104861.7|105067.6|104867.6|105050.5|104850.5|51
1727048780000|2024-09-22 23:46:20|105059.9|104859.9|105059|104859|105059.9|104859.9|105031|104831|39
1727048790000|2024-09-22 23:46:30|105064.6|104864.6|105066.5|104866.5|105072.4|104872.4|105051.7|104851.7|58
1727048800000|2024-09-22 23:46:40|105065.9|104865.9|105054.4|104854.4|105069.8|104869.8|105047|104847|44
1727048810000|2024-09-22 23:46:50|105064.5|104864.5|105074.6|104874.6|105082.7|104882.7|105055.7|104855.7|58
1727048820000|2024-09-22 23:47:00|105074.4|104874.4|105048.9|104848.9|105083.4|104883.4|105048.9|104848.9|51
1727048830000|2024-09-22 23:47:10|105058.7|104858.7|105067.7|104867.7|105077.6|104877.6|105054.6|104854.6|51
1727048840000|2024-09-22 23:47:20|105073.1|104873.1|105113.5|104913.5|105121.9|104921.9|105073.1|104873.1|35
1727048850000|2024-09-22 23:47:30|105112.4|104912.4|105064.3|104864.3|105123.5|104923.5|105058.7|104858.7|58
1727048860000|2024-09-22 23:47:40|105063.4|104863.4|105055.6|104855.6|105063.4|104863.4|105054.1|104854.1|19
1727048870000|2024-09-22 23:47:50|105055.5|104855.5|105054.9|104854.9|105055.6|104855.6|105054.2|104854.2|14
1727048880000|2024-09-22 23:48:00|105055|104855|105055|104855|105055.2|104855.2|105050.7|104850.7|11
1727048890000|2024-09-22 23:48:10|105055.8|104855.8|105055.2|104855.2|105056.7|104856.7|105053.6|104853.6|17
1727048900000|2024-09-22 23:48:20|105055.3|104855.3|105058.6|104858.6|105068.1|104868.1|105046.1|104846.1|58
1727048910000|2024-09-22 23:48:30|105061|104861|105057.9|104857.9|105067.8|104867.8|105044.6|104844.6|65
1727048920000|2024-09-22 23:48:40|105058.2|104858.2|105050.3|104850.3|105068.9|104868.9|105025.2|104825.2|60
1727048930000|2024-09-22 23:48:50|105046.1|104846.1|105047|104847|105068.3|104868.3|105046.1|104846.1|29
1727048940000|2024-09-22 23:49:00|105048.9|104848.9|105033.6|104833.6|105062.9|104862.9|105006.3|104806.3|43
1727048950000|2024-09-22 23:49:10|105033.5|104833.5|105052.8|104852.8|105058.6|104858.6|105005|104805|33
1727048960000|2024-09-22 23:49:20|105053.4|104853.4|105039.4|104839.4|105067|104867|105036.7|104836.7|20
1727048970000|2024-09-22 23:49:30|105039.9|104839.9|105026.8|104826.8|105059.5|104859.5|105004.6|104804.6|60
1727048980000|2024-09-22 23:49:40|105027.9|104827.9|105022.3|104822.3|105053.9|104853.9|105006.3|104806.3|56
1727048990000|2024-09-22 23:49:50|105022.5|104822.5|105042.4|104842.4|105061.9|104861.9|105015.3|104815.3|63
1727049000000|2024-09-22 23:50:00|105043.1|104843.1|105067.4|104867.4|105067.4|104867.4|105020.7|104820.7|27
1727049010000|2024-09-22 23:50:10|105061.8|104861.8|105059.1|104859.1|105070.5|104870.5|105027.3|104827.3|34
1727049020000|2024-09-22 23:50:20|105059.5|104859.5|105029.1|104829.1|105059.5|104859.5|105024.5|104824.5|27
1727049030000|2024-09-22 23:50:30|105023.5|104823.5|105046|104846|105046|104846|104978.1|104778.1|33
1727049040000|2024-09-22 23:50:40|105047.1|104847.1|105026.9|104826.9|105061.1|104861.1|105004.4|104804.4|60
1727049050000|2024-09-22 23:50:50|105025.7|104825.7|105057.8|104857.8|105057.8|104857.8|104999.4|104799.4|45
1727049060000|2024-09-22 23:51:00|105023.3|104823.3|105028.6|104828.6|105048.9|104848.9|104996.9|104796.9|47
1727049070000|2024-09-22 23:51:10|105038.3|104838.3|105032.2|104832.2|105049.9|104849.9|105003.9|104803.9|41
1727049080000|2024-09-22 23:51:20|105033.4|104833.4|105015.5|104815.5|105059.8|104859.8|104999.2|104799.2|55
1727049090000|2024-09-22 23:51:30|105015.2|104815.2|105013.4|104813.4|105040.4|104840.4|104993.2|104793.2|53
1727049100000|2024-09-22 23:51:40|105011.1|104811.1|105021.2|104821.2|105045.5|104845.5|104996.5|104796.5|50
1727049110000|2024-09-22 23:51:50|105021.5|104821.5|105005.8|104805.8|105060.7|104860.7|105000.2|104800.2|56
1727049120000|2024-09-22 23:52:00|105004.2|104804.2|105026.2|104826.2|105049.8|104849.8|105003.2|104803.2|56
1727049130000|2024-09-22 23:52:10|105026.3|104826.3|105020.4|104820.4|105047.5|104847.5|104982.6|104782.6|52
1727049140000|2024-09-22 23:52:20|105023.6|104823.6|105004|104804|105035.6|104835.6|104991.7|104791.7|61
1727049150000|2024-09-22 23:52:30|105013.6|104813.6|105008.3|104808.3|105031.1|104831.1|104992.7|104792.7|71
1727049160000|2024-09-22 23:52:40|105013.7|104813.7|105011.8|104811.8|105047|104847|104974.3|104774.3|66
1727049170000|2024-09-22 23:52:50|105008.3|104808.3|105008.5|104808.5|105053.5|104853.5|104974.6|104774.6|58
1727049180000|2024-09-22 23:53:00|105008.2|104808.2|105032.8|104832.8|105050.7|104850.7|105003.2|104803.2|58
1727049190000|2024-09-22 23:53:10|105033.8|104833.8|105016.6|104816.6|105040.2|104840.2|104989.6|104789.6|39
1727049200000|2024-09-22 23:53:20|105013.2|104813.2|105040.8|104840.8|105044.2|104844.2|104985.2|104785.2|70
1727049210000|2024-09-22 23:53:30|105033.9|104833.9|105022.2|104822.2|105059.7|104859.7|105003.3|104803.3|43
1727049220000|2024-09-22 23:53:40|105022.1|104822.1|105008.2|104808.2|105052.9|104852.9|105001.7|104801.7|59
1727049230000|2024-09-22 23:53:50|105008.1|104808.1|105023.5|104823.5|105050.7|104850.7|105008.1|104808.1|28
1727049240000|2024-09-22 23:54:00|105023.3|104823.3|105024.9|104824.9|105024.9|104824.9|105006.6|104806.6|16
1727049250000|2024-09-22 23:54:10|105025.1|104825.1|105024.3|104824.3|105025.1|104825.1|105024.1|104824.1|6
1727049260000|2024-09-22 23:54:20|105023.6|104823.6|105022|104822|105023.6|104823.6|105021.8|104821.8|9
1727049270000|2024-09-22 23:54:30|105024|104824|105025.5|104825.5|105040.9|104840.9|105014.9|104814.9|30
1727049280000|2024-09-22 23:54:40|105026|104826|105022.8|104822.8|105045.3|104845.3|105010.5|104810.5|66
1727049290000|2024-09-22 23:54:50|105017.8|104817.8|104991.9|104791.9|105027|104827|104985.4|104785.4|40
1727049300000|2024-09-22 23:55:00|104993.1|104793.1|105007.7|104807.7|105024.7|104824.7|104986.4|104786.4|49
1727049310000|2024-09-22 23:55:10|105007.4|104807.4|105041.1|104841.1|105041.1|104841.1|104986.3|104786.3|54
1727049320000|2024-09-22 23:55:20|105039.9|104839.9|105040.8|104840.8|105046.6|104846.6|104982.3|104782.3|63
1727049330000|2024-09-22 23:55:30|105040|104840|105046.7|104846.7|105047.5|104847.5|105018.6|104818.6|29
1727049340000|2024-09-22 23:55:40|105037.7|104837.7|105015.4|104815.4|105051|104851|104990.7|104790.7|36
1727049350000|2024-09-22 23:55:50|105014.4|104814.4|105002.8|104802.8|105021.9|104821.9|104985.9|104785.9|57
1727049360000|2024-09-22 23:56:00|105003.1|104803.1|105034.5|104834.5|105041|104841|105003.1|104803.1|36
1727049370000|2024-09-22 23:56:10|105033.4|104833.4|105014.4|104814.4|105044|104844|105006.8|104806.8|44
1727049380000|2024-09-22 23:56:20|105012.8|104812.8|105043.2|104843.2|105075.2|104875.2|104987.2|104787.2|54
1727049390000|2024-09-22 23:56:30|105042.9|104842.9|105037.7|104837.7|105053.8|104853.8|105018.1|104818.1|43
1727049400000|2024-09-22 23:56:40|105035.8|104835.8|104969.9|104769.9|105048.4|104848.4|104969.9|104769.9|61
1727049410000|2024-09-22 23:56:50|104966.6|104766.6|105017|104817|105017|104817|104958.2|104758.2|39
1727049420000|2024-09-22 23:57:00|105015.7|104815.7|104998.8|104798.8|105015.7|104815.7|104967.7|104767.7|38
1727049430000|2024-09-22 23:57:10|104997.5|104797.5|104999.4|104799.4|105017.2|104817.2|104974.4|104774.4|50
1727049440000|2024-09-22 23:57:20|105001.3|104801.3|105015.3|104815.3|105020.2|104820.2|104974.8|104774.8|49
1727049450000|2024-09-22 23:57:30|105018.8|104818.8|104998.1|104798.1|105026.8|104826.8|104978.7|104778.7|39
1727049460000|2024-09-22 23:57:40|104996|104796|104992.6|104792.6|104999.2|104799.2|104944.2|104744.2|48
1727049470000|2024-09-22 23:57:50|104989.5|104789.5|104975|104775|105000.8|104800.8|104968.2|104768.2|36
1727049480000|2024-09-22 23:58:00|104978.4|104778.4|104974.7|104774.7|104990.3|104790.3|104964.2|104764.2|49
1727049490000|2024-09-22 23:58:10|104974.9|104774.9|104962|104762|105009.3|104809.3|104947.2|104747.2|56
1727049500000|2024-09-22 23:58:20|104961.9|104761.9|104971.3|104771.3|104992.4|104792.4|104959.5|104759.5|41
1727049510000|2024-09-22 23:58:30|104971.5|104771.5|104968.1|104768.1|104996.7|104796.7|104945.7|104745.7|21
1727049520000|2024-09-22 23:58:40|104967.4|104767.4|104980.9|104780.9|104983.6|104783.6|104946.9|104746.9|38
1727049530000|2024-09-22 23:58:50|104981.5|104781.5|104984.6|104784.6|104984.6|104784.6|104980.6|104780.6|10
1727049540000|2024-09-22 23:59:00|104983.3|104783.3|105003.3|104803.3|105003.3|104803.3|104957.4|104757.4|16
1727049550000|2024-09-22 23:59:10|105003.4|104803.4|104982.3|104782.3|105026.6|104826.6|104941.5|104741.5|62
1727049560000|2024-09-22 23:59:20|104983.7|104783.7|104973.2|104773.2|105006.7|104806.7|104946.9|104746.9|47
1727049570000|2024-09-22 23:59:30|104981.3|104781.3|104945.5|104745.5|105031.9|104831.9|104880.8|104680.8|63
1727049580000|2024-09-22 23:59:40|104945.3|104745.3|104923.9|104723.9|105025.7|104825.7|104905.8|104705.8|59
1727049590000|2024-09-22 23:59:50|104932|104732|104938.7|104738.7|104966.8|104766.8|104908.6|104708.6|28
1727049600000|2024-09-23 00:00:00|104948.8|104748.8|104944.3|104744.3|105016.9|104816.9|104920.4|104720.4|42
1727049610000|2024-09-23 00:00:10|104982.3|104782.3|104998.9|104798.9|105005.7|104805.7|104916.3|104716.3|33
1727049630000|2024-09-23 00:00:30|104947.5|104747.5|105019.7|104819.7|105019.7|104819.7|104943.8|104743.8|11
1727049640000|2024-09-23 00:00:40|104981.1|104781.1|104958.1|104758.1|104981.1|104781.1|104933.6|104733.6|11
1727049650000|2024-09-23 00:00:50|104946|104746|104959.8|104759.8|104974.5|104774.5|104923.6|104723.6|10
1727049660000|2024-09-23 00:01:00|104971.7|104771.7|104965.5|104765.5|104971.7|104771.7|104965.5|104765.5|2
1727049670000|2024-09-23 00:01:10|105014.9|104814.9|105014.9|104814.9|105014.9|104814.9|105014.9|104814.9|1
1727049680000|2024-09-23 00:01:20|105009.5|104809.5|105021.2|104821.2|105035.9|104835.9|104991.9|104791.9|70
1727049690000|2024-09-23 00:01:30|105013.7|104813.7|105001.7|104801.7|105027.9|104827.9|104991.6|104791.6|69
1727049700000|2024-09-23 00:01:40|105002.2|104802.2|104996.5|104801|105012.7|104812.7|104982.1|104785.7|76
1727049710000|2024-09-23 00:01:50|104985.9|104793.1|104986.5|104787.8|105026.1|104826.1|104982.4|104784.8|69
1727049720000|2024-09-23 00:02:00|104984|104784|105001.5|104801.5|105010.4|104810.4|104977.5|104777.5|74
1727049730000|2024-09-23 00:02:10|105006.4|104806.4|104999.3|104799.3|105009.1|104809.1|104979.1|104780.7|77
1727049740000|2024-09-23 00:02:20|104997.2|104798.5|105002.5|104802.5|105015.4|104815.4|104984.6|104784.6|78
1727049750000|2024-09-23 00:02:30|104988.8|104802.9|105008.8|104808.8|105013.6|104813.6|104980.3|104790.2|72
1727049760000|2024-09-23 00:02:40|105007.7|104807.7|104971.8|104801.3|105010.3|104813.9|104967.7|104787.5|68
1727049770000|2024-09-23 00:02:50|104970.5|104803.1|104947.3|104782.2|104972.2|104804.6|104944.7|104767.8|32
1727049780000|2024-09-23 00:03:00|104952.6|104783.5|104943.7|104769.4|104952.8|104783.5|104941.4|104767.6|20
1727049790000|2024-09-23 00:03:10|104943.4|104769.7|104933.3|104770.6|104943.8|104770.6|104933.1|104769.4|21
1727049800000|2024-09-23 00:03:20|104932.9|104770.9|104923.3|104768.6|104932.9|104772.9|104920|104766.4|21
1727049810000|2024-09-23 00:03:30|104927.7|104773.2|104876.3|104826.3|104928.4|104828.2|104867.2|104765.4|49
1727049820000|2024-09-23 00:03:40|104877.1|104827.1|104877.1|104827.1|104877.2|104827.2|104877.1|104827.1|3
1727049830000|2024-09-23 00:03:50|104875.1|104825.1|104922.2|104769.5|104935.3|104825.1|104875.1|104755.6|36
1727049840000|2024-09-23 00:04:00|104922.4|104769.7|104920.4|104777.7|104925.9|104777.7|104918.4|104765.9|33
1727049850000|2024-09-23 00:04:10|104920|104777.3|104930.8|104778|104930.8|104782|104913.9|104775.3|36
1727049860000|2024-09-23 00:04:20|104929.4|104784.1|104916.8|104786.2|104932.8|104790.3|104915.8|104784.1|32
1727049870000|2024-09-23 00:04:30|104915.8|104786.3|104914.7|104783.9|104916.7|104786.3|104913.3|104777.3|24
1727049880000|2024-09-23 00:04:40|104914.6|104783.6|104945.2|104798.1|104952.4|104843.3|104893.3|104780.7|47
1727049890000|2024-09-23 00:04:50|104943.1|104797.3|104930.1|104790.7|104943.1|104835.2|104884.6|104787.3|23
1727049900000|2024-09-23 00:05:00|104925.2|104795.6|104933.2|104793.6|104938.8|104799.6|104924.8|104787.1|22
1727049910000|2024-09-23 00:05:10|104933.1|104793.7|104935.4|104798.9|104935.5|104800.7|104923.1|104791.9|28
1727049920000|2024-09-23 00:05:20|104935.6|104799.1|104933.8|104798.2|104936.7|104802.6|104929.7|104792.8|26
1727049930000|2024-09-23 00:05:30|104935|104799.5|104897|104847|104944.2|104847|104894.2|104797.7|35
1727049940000|2024-09-23 00:05:40|104896.3|104846.3|104895.5|104845.5|104896.7|104846.7|104894.2|104844.2|23
1727049950000|2024-09-23 00:05:50|104895.6|104845.6|104896|104846|104896.4|104846.4|104895.5|104845.5|13
1727049960000|2024-09-23 00:06:00|104895.5|104845.5|104899.1|104849.1|104903.9|104853.9|104895.1|104845.1|27
1727049970000|2024-09-23 00:06:10|104898.7|104848.7|104896.3|104846.3|104898.8|104848.8|104895.2|104845.2|21
1727049980000|2024-09-23 00:06:20|104896.5|104846.5|104896.6|104846.6|104896.6|104846.6|104894.2|104844.2|20
1727049990000|2024-09-23 00:06:30|104896.9|104846.9|104897|104847|104899|104849|104895.1|104845.1|25
1727050000000|2024-09-23 00:06:40|104896.8|104846.8|104894.3|104844.3|104896.9|104846.9|104893.1|104843.1|14
1727050010000|2024-09-23 00:06:50|104894.1|104844.1|104895.2|104845.2|104895.4|104845.4|104893.9|104843.9|18
1727050020000|2024-09-23 00:07:00|104895|104845|104894|104844|104895|104845|104893.2|104843.2|9
1727050030000|2024-09-23 00:07:10|104894.8|104844.8|104896.4|104846.4|104896.4|104846.4|104893.6|104843.6|11
1727050040000|2024-09-23 00:07:20|104896.9|104846.9|104895.8|104845.8|104897.9|104847.9|104895.8|104845.8|7
1727050050000|2024-09-23 00:07:30|104896.8|104846.8|104896.1|104846.1|104900.5|104850.5|104895.9|104845.9|17
1727050060000|2024-09-23 00:07:40|104896.4|104846.4|104896.9|104846.9|104896.9|104846.9|104895.1|104845.1|16
1727050070000|2024-09-23 00:07:50|104896.8|104846.8|104895.2|104845.2|104896.8|104846.8|104894.6|104844.6|19
1727050080000|2024-09-23 00:08:00|104895.1|104845.1|104897.2|104847.2|104897.2|104847.2|104894.9|104844.9|10
1727050090000|2024-09-23 00:08:10|104896.6|104846.6|104896.9|104846.9|104896.9|104846.9|104896.5|104846.5|5
1727050100000|2024-09-23 00:08:20|104896|104846|104896.1|104846.1|104896.1|104846.1|104895|104845|7
1727050110000|2024-09-23 00:08:30|104896.2|104846.2|104896.4|104846.4|104896.6|104846.6|104896.2|104846.2|5
1727050120000|2024-09-23 00:08:40|104897.2|104847.2|104902.5|104852.5|104902.9|104852.9|104897.2|104847.2|14
1727050130000|2024-09-23 00:08:50|104902.8|104852.8|104902.2|104852.2|104903.6|104853.6|104902.1|104852.1|11
1727050140000|2024-09-23 00:09:00|104902.1|104852.1|104901.8|104851.8|104904.5|104854.5|104901.8|104851.8|7
1727050150000|2024-09-23 00:09:10|104900.5|104850.5|104899.1|104849.1|104900.5|104850.5|104899.1|104849.1|7
1727050160000|2024-09-23 00:09:20|104899|104849|104899.8|104849.8|104899.8|104849.8|104899|104849|3
1727050170000|2024-09-23 00:09:30|104900|104850|104899.5|104849.5|104900|104850|104898.8|104848.8|8
1727050180000|2024-09-23 00:09:40|104900.1|104850.1|104904.3|104854.3|104904.3|104854.3|104900.1|104850.1|7
1727050190000|2024-09-23 00:09:50|104903.9|104853.9|104904|104854|104905.7|104855.7|104901.2|104851.2|16
1727050200000|2024-09-23 00:10:00|104904.2|104854.2|104903.1|104853.1|104904.2|104854.2|104901.6|104851.6|12
1727050210000|2024-09-23 00:10:10|104903.2|104853.2|104905.1|104855.1|104908|104858|104903|104853|17
1727050220000|2024-09-23 00:10:20|104905.3|104855.3|104906.3|104856.3|104906.6|104856.6|104905.3|104855.3|8
1727050230000|2024-09-23 00:10:30|104906.2|104856.2|104906.5|104856.5|104906.5|104856.5|104906.2|104856.2|4
1727050240000|2024-09-23 00:10:40|104906.6|104856.6|104908.7|104858.7|104908.7|104858.7|104906.6|104856.6|17
1727050250000|2024-09-23 00:10:50|104908.8|104858.8|104907.8|104857.8|104908.8|104858.8|104907.6|104857.6|5
1727050260000|2024-09-23 00:11:00|104906.3|104856.3|104907.4|104857.4|104947.1|104864.9|104903.6|104821.9|30
1727050270000|2024-09-23 00:11:10|104907.6|104857.6|104908.7|104858.7|104908.7|104858.7|104907.5|104857.5|11
1727050280000|2024-09-23 00:11:20|104908.6|104858.6|104908.4|104858.4|104908.9|104858.9|104907.5|104857.5|15
1727050290000|2024-09-23 00:11:30|104908.3|104858.3|104907.5|104857.5|104908.3|104858.3|104907|104857|10
1727050300000|2024-09-23 00:11:40|104907.7|104857.7|104907.7|104857.7|104908|104858|104907.7|104857.7|4
1727050310000|2024-09-23 00:11:50|104906.8|104856.8|104915.7|104865.7|104945|104865.7|104902.3|104814.1|23
1727050320000|2024-09-23 00:12:00|104910.6|104860.6|104912.5|104862.5|104913.1|104863.1|104910.6|104860.6|11
1727050330000|2024-09-23 00:12:10|104912.7|104862.7|104945|104814.2|104947.1|104862.8|104896.3|104808.3|23
1727050340000|2024-09-23 00:12:20|104902.6|104852.6|104909.1|104859.1|104943.6|104861.6|104896.2|104806.1|29
1727050350000|2024-09-23 00:12:30|104909.4|104859.4|104907.4|104857.4|104909.4|104859.4|104907.2|104857.2|12
1727050360000|2024-09-23 00:12:40|104907.3|104857.3|104907.9|104857.9|104908|104858|104907.3|104857.3|7
1727050370000|2024-09-23 00:12:50|104907.8|104857.8|104912.4|104862.4|104912.4|104862.4|104907.8|104857.8|15
1727050380000|2024-09-23 00:13:00|104912.6|104862.6|104906.4|104856.4|104912.6|104862.6|104906.4|104856.4|12
1727050390000|2024-09-23 00:13:10|104906.5|104856.5|104906.2|104856.2|104907.3|104857.3|104906.2|104856.2|7
1727050400000|2024-09-23 00:13:20|104906.3|104856.3|104905.8|104855.8|104906.3|104856.3|104905.8|104855.8|3
1727050410000|2024-09-23 00:13:30|104905.7|104855.7|104905.6|104855.6|104905.9|104855.9|104905.4|104855.4|6
1727050420000|2024-09-23 00:13:40|104904.3|104854.3|104900|104850|104904.3|104854.3|104900|104850|8
1727050430000|2024-09-23 00:13:50|104899.8|104849.8|104899.5|104849.5|104899.8|104849.8|104899.5|104849.5|2
1727050440000|2024-09-23 00:14:00|104899.4|104849.4|104899.3|104849.3|104899.9|104849.9|104898.8|104848.8|8
1727050450000|2024-09-23 00:14:10|104899.6|104849.6|104945.9|104814.1|104948.5|104858.8|104899.3|104810.3|25
1727050460000|2024-09-23 00:14:20|104903.1|104853.1|104903|104853|104946.4|104853.3|104899.3|104813.3|15
1727050470000|2024-09-23 00:14:30|104903.1|104853.1|104903.9|104853.9|104903.9|104853.9|104903.1|104853.1|4
1727050480000|2024-09-23 00:14:40|104903.7|104853.7|104903.6|104853.6|104904.5|104854.5|104900.6|104850.6|8
1727050490000|2024-09-23 00:14:50|104903.7|104853.7|104909.8|104859.8|104913.9|104863.9|104903.7|104853.7|14
1727050500000|2024-09-23 00:15:00|104908.7|104858.7|104905|104855|104910.1|104860.1|104905|104855|10
1727050510000|2024-09-23 00:15:10|104905.2|104855.2|104904.4|104854.4|104905.2|104855.2|104904.4|104854.4|9
1727050520000|2024-09-23 00:15:20|104904.5|104854.5|104904.9|104854.9|104904.9|104854.9|104904.5|104854.5|3
1727050530000|2024-09-23 00:15:30|104904.4|104854.4|104905.7|104855.7|104910.9|104860.9|104903.4|104853.4|15
1727050540000|2024-09-23 00:15:40|104905.6|104855.6|104905.2|104855.2|104905.8|104855.8|104904.8|104854.8|8
1727050550000|2024-09-23 00:15:50|104905.3|104855.3|104905.8|104855.8|104905.8|104855.8|104904.9|104854.9|4
1727050560000|2024-09-23 00:16:00|104906|104856|104906.1|104856.1|104906.9|104856.9|104906|104856|4
1727050570000|2024-09-23 00:16:10|104907.6|104857.6|104902.9|104852.9|104909.4|104859.4|104902|104852|20
1727050580000|2024-09-23 00:16:20|104902.4|104852.4|104902.8|104852.8|104902.8|104852.8|104902.4|104852.4|5
1727050590000|2024-09-23 00:16:30|104902.7|104852.7|104901.5|104851.5|104902.8|104852.8|104901.5|104851.5|9
1727050600000|2024-09-23 00:16:40|104900.5|104850.5|104904.7|104854.7|104904.7|104854.7|104900.2|104850.2|7
1727050610000|2024-09-23 00:16:50|104905.3|104855.3|104907.4|104857.4|104908.4|104858.4|104905.3|104855.3|14
1727050620000|2024-09-23 00:17:00|104906.4|104856.4|104908.5|104858.5|104909.2|104859.2|104903.9|104853.9|15
1727050630000|2024-09-23 00:17:10|104908.8|104858.8|104907.3|104857.3|104908.8|104858.8|104905.9|104855.9|10
1727050640000|2024-09-23 00:17:20|104907.4|104857.4|104908.2|104858.2|104908.8|104858.8|104906|104856|8
1727050650000|2024-09-23 00:17:30|104909|104859|104905.2|104855.2|104909.5|104859.5|104905.1|104855.1|13
1727050660000|2024-09-23 00:17:40|104905.1|104855.1|104909.2|104859.2|104909.7|104859.7|104905.1|104855.1|5
1727050670000|2024-09-23 00:17:50|104909|104859|104915.1|104865.1|104915.1|104865.1|104908|104858|12
1727050680000|2024-09-23 00:18:00|104914.8|104864.8|104916|104866|104916.1|104866.1|104914.2|104864.2|9
1727050690000|2024-09-23 00:18:10|104916.4|104866.4|104916.9|104866.9|104921.6|104871.6|104916.4|104866.4|7
1727050700000|2024-09-23 00:18:20|104916.2|104866.2|104920.4|104870.4|104929.4|104879.4|104915.5|104865.5|21
1727050710000|2024-09-23 00:18:30|104920.7|104870.7|104921.2|104871.2|104921.3|104871.3|104920.7|104870.7|7
1727050720000|2024-09-23 00:18:40|104919.9|104869.9|104920.4|104870.4|104921.2|104871.2|104919.6|104869.6|11
1727050730000|2024-09-23 00:18:50|104919.6|104869.6|104920.3|104870.3|104920.3|104870.3|104919.5|104869.5|5
1727050740000|2024-09-23 00:19:00|104919.8|104869.8|104921.2|104871.2|104922|104872|104919.8|104869.8|7
1727050750000|2024-09-23 00:19:10|104920.6|104870.6|104920.4|104870.4|104923.8|104873.8|104915.3|104865.3|17
1727050760000|2024-09-23 00:19:20|104920.7|104870.7|104920.7|104870.7|104922.4|104872.4|104916.4|104866.4|14
1727050770000|2024-09-23 00:19:30|104921|104871|104920.6|104870.6|104921.3|104871.3|104920.2|104870.2|9
1727050780000|2024-09-23 00:19:40|104920.3|104870.3|104916.1|104866.1|104920.4|104870.4|104912.5|104862.5|13
1727050790000|2024-09-23 00:19:50|104916.4|104866.4|104922.6|104872.6|104922.6|104872.6|104916.4|104866.4|11
1727050800000|2024-09-23 00:20:00|104922.1|104872.1|104919.4|104869.4|104922.8|104872.8|104919.2|104869.2|15
1727050810000|2024-09-23 00:20:10|104919.5|104869.5|104918.9|104868.9|104919.5|104869.5|104918.9|104868.9|5
1727050820000|2024-09-23 00:20:20|104919.3|104869.3|104918.2|104868.2|104919.3|104869.3|104918.2|104868.2|4
1727050830000|2024-09-23 00:20:30|104917.7|104867.7|104917.4|104867.4|104918.6|104868.6|104917.4|104867.4|4
1727050840000|2024-09-23 00:20:40|104917.6|104867.6|104917.9|104867.9|104919.9|104869.9|104913.1|104863.1|12
1727050850000|2024-09-23 00:20:50|104916|104866|104916.4|104866.4|104921.1|104871.1|104914.9|104864.9|36
1727050860000|2024-09-23 00:21:00|104917.5|104867.5|104919.5|104869.5|104921.2|104871.2|104917.5|104867.5|17
1727050870000|2024-09-23 00:21:10|104919|104869|104918.4|104868.4|104919|104869|104918.4|104868.4|5
1727050880000|2024-09-23 00:21:20|104919.6|104869.6|104919.6|104869.6|104919.6|104869.6|104918.1|104868.1|11
1727050890000|2024-09-23 00:21:30|104919.9|104869.9|104921.4|104871.4|104921.4|104871.4|104919.6|104869.6|5
1727050900000|2024-09-23 00:21:40|104920.8|104870.8|104919.3|104869.3|104920.8|104870.8|104918.1|104868.1|11
1727050910000|2024-09-23 00:21:50|104919.2|104869.2|104918.9|104868.9|104921.4|104871.4|104918.9|104868.9|15
1727050920000|2024-09-23 00:22:00|104919.4|104869.4|104918|104868|104919.4|104869.4|104917.4|104867.4|14
1727050930000|2024-09-23 00:22:10|104918.6|104868.6|104918.4|104868.4|104921.7|104871.7|104915.9|104865.9|19
1727050940000|2024-09-23 00:22:20|104920.4|104870.4|104920.4|104870.4|104923.1|104873.1|104918.8|104868.8|27
1727050950000|2024-09-23 00:22:30|104918.6|104868.6|104922.6|104872.6|104922.6|104872.6|104917.8|104867.8|17
1727050960000|2024-09-23 00:22:40|104922.8|104872.8|104920.5|104870.5|104926.5|104876.5|104920.5|104870.5|6
1727050970000|2024-09-23 00:22:50|104921.3|104871.3|104923.3|104873.3|104927.4|104877.4|104921.3|104871.3|20
1727050980000|2024-09-23 00:23:00|104923.8|104873.8|104923|104873|104924.6|104874.6|104921.5|104871.5|26
1727050990000|2024-09-23 00:23:10|104924|104874|104924.5|104874.5|104924.9|104874.9|104924|104874|8
1727051000000|2024-09-23 00:23:20|104924.6|104874.6|104926.9|104876.9|104929|104879|104923.6|104873.6|22
1727051010000|2024-09-23 00:23:30|104927.7|104877.7|104946.7|104896.7|104949.1|104899.1|104924.7|104874.7|17
1727051020000|2024-09-23 00:23:40|104946.9|104896.9|104941.2|104891.2|104988.3|104904|104938.7|104859.1|38
1727051030000|2024-09-23 00:23:50|104940.5|104890.5|104944.5|104894.5|104947.2|104897.2|104940|104890|20
1727051040000|2024-09-23 00:24:00|104944.3|104894.3|104970.2|104920.2|105011.8|104923.9|104942.5|104878.2|35
1727051050000|2024-09-23 00:24:10|104970.3|104920.3|104974.5|104924.5|104976.8|104926.8|104969.5|104919.5|29
1727051060000|2024-09-23 00:24:20|104974.6|104924.6|104970.9|104920.9|104975.7|104925.7|104970.2|104920.2|21
1727051070000|2024-09-23 00:24:30|104968.9|104918.9|104893.6|104843.6|104987.8|104918.9|104889.1|104786.4|33
1727051080000|2024-09-23 00:24:40|104894.9|104844.9|104896|104846|104896|104846|104894.8|104844.8|9
1727051090000|2024-09-23 00:24:50|104896.3|104846.3|104894.2|104844.2|104896.3|104846.3|104893.6|104843.6|11
1727051100000|2024-09-23 00:25:00|104894.1|104844.1|104893.8|104843.8|104894.6|104844.6|104892.2|104842.2|16
1727051110000|2024-09-23 00:25:10|104895|104845|104894.1|104844.1|104895|104845|104892.1|104842.1|16
1727051120000|2024-09-23 00:25:20|104894.5|104844.5|104895.3|104845.3|104895.3|104845.3|104892.1|104842.1|8
1727051130000|2024-09-23 00:25:30|104895.2|104845.2|104894.2|104844.2|104895.2|104845.2|104892.6|104842.6|13
1727051140000|2024-09-23 00:25:40|104892.9|104842.9|104893.4|104843.4|104894.7|104844.7|104892.6|104842.6|13
1727051150000|2024-09-23 00:25:50|104893.2|104843.2|104894.4|104844.4|104896.2|104846.2|104892|104842|27
1727051160000|2024-09-23 00:26:00|104893.5|104843.5|104892.4|104842.4|104895.1|104845.1|104892.4|104842.4|14
1727051170000|2024-09-23 00:26:10|104892.8|104842.8|104895.1|104845.1|104899.7|104849.7|104892.8|104842.8|27
1727051180000|2024-09-23 00:26:20|104895|104845|104894.2|104844.2|104895|104845|104894.1|104844.1|7
1727051190000|2024-09-23 00:26:30|104893.5|104843.5|104892.5|104842.5|104893.5|104843.5|104891.5|104841.5|15
1727051200000|2024-09-23 00:26:40|104893.2|104843.2|104899.2|104849.2|104899.2|104849.2|104891.4|104841.4|16
1727051210000|2024-09-23 00:26:50|104898.7|104848.7|104897.7|104847.7|104902.8|104852.8|104897.7|104847.7|30
1727051220000|2024-09-23 00:27:00|104896.4|104846.4|104896.2|104846.2|104897.5|104847.5|104894|104844|36
1727051230000|2024-09-23 00:27:10|104896.9|104846.9|104895.4|104845.4|104896.9|104846.9|104895.3|104845.3|34
1727051240000|2024-09-23 00:27:20|104895.3|104845.3|104894.1|104844.1|104899.2|104849.2|104892.9|104842.9|43
1727051250000|2024-09-23 00:27:30|104894.3|104844.3|104894.2|104844.2|104896.9|104846.9|104892.9|104842.9|36
1727051260000|2024-09-23 00:27:40|104893.5|104843.5|104893.8|104843.8|104899.5|104849.5|104893.5|104843.5|33
1727051270000|2024-09-23 00:27:50|104893.9|104843.9|104897.1|104847.1|104897.1|104847.1|104893.9|104843.9|29
1727051280000|2024-09-23 00:28:00|104896.7|104846.7|104891.4|104841.4|104901.1|104851.1|104890.4|104840.4|45
1727051290000|2024-09-23 00:28:10|104890.6|104840.6|104889.2|104839.2|104893.8|104843.8|104889.2|104839.2|27
1727051300000|2024-09-23 00:28:20|104889.8|104839.8|104891.9|104841.9|104895.8|104845.8|104889.3|104839.3|28
1727051310000|2024-09-23 00:28:30|104892|104842|104895.6|104845.6|104896.2|104846.2|104892|104842|11
1727051320000|2024-09-23 00:28:40|104897.2|104847.2|104894.1|104844.1|104897.2|104847.2|104894.1|104844.1|8
1727051330000|2024-09-23 00:28:50|104893.8|104843.8|104893.5|104843.5|104893.8|104843.8|104893.5|104843.5|3
1727051340000|2024-09-23 00:29:00|104892.8|104842.8|104894.3|104844.3|104895.8|104845.8|104892.8|104842.8|6
1727051350000|2024-09-23 00:29:10|104894.6|104844.6|104894.2|104844.2|104894.6|104844.6|104894.2|104844.2|6
1727051360000|2024-09-23 00:29:20|104894.4|104844.4|104896.4|104846.4|104896.4|104846.4|104892.2|104842.2|9
1727051370000|2024-09-23 00:29:30|104897.3|104847.3|104895.6|104845.6|104897.3|104847.3|104894.1|104844.1|12
1727051380000|2024-09-23 00:29:40|104895.1|104845.1|104895|104845|104895.7|104845.7|104894.8|104844.8|6
1727051390000|2024-09-23 00:29:50|104895.1|104845.1|104894.3|104844.3|104896|104846|104893.1|104843.1|13
1727051400000|2024-09-23 00:30:00|104894|104844|104893|104843|104896.3|104846.3|104892.3|104842.3|13
1727051410000|2024-09-23 00:30:10|104893.4|104843.4|104893.2|104843.2|104893.8|104843.8|104892.8|104842.8|8
1727051420000|2024-09-23 00:30:20|104893.1|104843.1|104893.1|104843.1|104893.5|104843.5|104892.9|104842.9|8
1727051430000|2024-09-23 00:30:30|104892.8|104842.8|104893.2|104843.2|104894.5|104844.5|104892.8|104842.8|7
1727051440000|2024-09-23 00:30:40|104893.5|104843.5|104894.3|104844.3|104894.3|104844.3|104893.1|104843.1|8
1727051450000|2024-09-23 00:30:50|104894.6|104844.6|104894.4|104844.4|104894.6|104844.6|104893.7|104843.7|8
1727051460000|2024-09-23 00:31:00|104894|104844|104895.7|104845.7|104895.7|104845.7|104894|104844|12
1727051470000|2024-09-23 00:31:10|104895|104845|104894.1|104844.1|104895.5|104845.5|104893.8|104843.8|12
1727051480000|2024-09-23 00:31:20|104893.9|104843.9|104893.7|104843.7|104893.9|104843.9|104893.5|104843.5|3
1727051490000|2024-09-23 00:31:30|104893.8|104843.8|104893.2|104843.2|104893.8|104843.8|104892.9|104842.9|5
1727051500000|2024-09-23 00:31:40|104892.9|104842.9|104892.9|104842.9|104893.1|104843.1|104892.8|104842.8|5
1727051510000|2024-09-23 00:31:50|104893.3|104843.3|104896.3|104846.3|104896.3|104846.3|104893.3|104843.3|5
1727051520000|2024-09-23 00:32:00|104895.3|104845.3|104898|104848|104898.4|104848.4|104895.3|104845.3|12
1727051530000|2024-09-23 00:32:10|104897.9|104847.9|104898.1|104848.1|104898.5|104848.5|104897.9|104847.9|4
1727051540000|2024-09-23 00:32:20|104898.2|104848.2|104899.6|104849.6|104899.6|104849.6|104898.2|104848.2|7
1727051550000|2024-09-23 00:32:30|104899.5|104849.5|104899.6|104849.6|104900|104850|104899.5|104849.5|5
1727051560000|2024-09-23 00:32:40|104899.4|104849.4|104899.3|104849.3|104899.4|104849.4|104899.3|104849.3|2
1727051570000|2024-09-23 00:32:50|104899.1|104849.1|104899.1|104849.1|104899.1|104849.1|104898.5|104848.5|5
1727051580000|2024-09-23 00:33:00|104899.2|104849.2|104900.1|104850.1|104901.9|104851.9|104899.2|104849.2|14
1727051590000|2024-09-23 00:33:10|104900.7|104850.7|104899.9|104849.9|104900.7|104850.7|104899.9|104849.9|4
1727051600000|2024-09-23 00:33:20|104899.6|104849.6|104896.4|104846.4|104899.6|104849.6|104895.8|104845.8|10
1727051610000|2024-09-23 00:33:30|104896.6|104846.6|104897.2|104847.2|104897.2|104847.2|104896.6|104846.6|3
1727051620000|2024-09-23 00:33:40|104897.1|104847.1|104896.9|104846.9|104897.6|104847.6|104896.6|104846.6|8
1727051630000|2024-09-23 00:33:50|104897.2|104847.2|104897.2|104847.2|104897.4|104847.4|104896|104846|9
1727051640000|2024-09-23 00:34:00|104896.5|104846.5|104897.2|104847.2|104897.3|104847.3|104896.2|104846.2|6
1727051650000|2024-09-23 00:34:10|104897.1|104847.1|104896.9|104846.9|104897.1|104847.1|104896.9|104846.9|3
1727051660000|2024-09-23 00:34:20|104897|104847|104897.3|104847.3|104897.3|104847.3|104897|104847|2
1727051670000|2024-09-23 00:34:30|104895.9|104845.9|104896.1|104846.1|104897.9|104847.9|104895.9|104845.9|9
1727051680000|2024-09-23 00:34:40|104896.3|104846.3|104896.3|104846.3|104896.3|104846.3|104896.3|104846.3|1
1727051690000|2024-09-23 00:34:50|104896.5|104846.5|104897.4|104847.4|104897.4|104847.4|104896.5|104846.5|5
1727051700000|2024-09-23 00:35:00|104897.7|104847.7|104898.4|104848.4|104898.4|104848.4|104897.1|104847.1|9
1727051710000|2024-09-23 00:35:10|104897.9|104847.9|104897.5|104847.5|104897.9|104847.9|104897.5|104847.5|3
1727051720000|2024-09-23 00:35:20|104897.2|104847.2|104897.3|104847.3|104897.4|104847.4|104897.2|104847.2|4
1727051730000|2024-09-23 00:35:30|104897.6|104847.6|104897|104847|104897.7|104847.7|104897|104847|5
1727051740000|2024-09-23 00:35:40|104897.1|104847.1|104897.1|104847.1|104897.1|104847.1|104897.1|104847.1|1
1727051760000|2024-09-23 00:36:00|104897.2|104847.2|104895.2|104845.2|104897.2|104847.2|104895.2|104845.2|4
1727051770000|2024-09-23 00:36:10|104895.3|104845.3|104896.3|104846.3|104896.3|104846.3|104895.2|104845.2|4
1727051780000|2024-09-23 00:36:20|104896.7|104846.7|104891.8|104841.8|104897|104847|104891.8|104841.8|16
1727051790000|2024-09-23 00:36:30|104891.4|104841.4|104894.9|104844.9|104897.1|104847.1|104891.4|104841.4|12
1727051800000|2024-09-23 00:36:40|104895|104845|104889.4|104839.4|104896.1|104846.1|104888.8|104838.8|18
1727051810000|2024-09-23 00:36:50|104889|104839|104881|104831|104894.5|104844.5|104874.3|104824.3|34
1727051820000|2024-09-23 00:37:00|104880.9|104830.9|104884.6|104834.6|104888|104838|104873.4|104823.4|28
1727051830000|2024-09-23 00:37:10|104885.4|104835.4|104881.5|104831.5|104885.4|104835.4|104881.5|104831.5|8
1727051840000|2024-09-23 00:37:20|104881.4|104831.4|104881.8|104831.8|104881.9|104831.9|104881.3|104831.3|7
1727051850000|2024-09-23 00:37:30|104885.1|104835.1|104885.5|104835.5|104886.3|104836.3|104882.3|104832.3|20
1727051860000|2024-09-23 00:37:40|104885.2|104835.2|104885.4|104835.4|104886.3|104836.3|104885.2|104835.2|6
1727051870000|2024-09-23 00:37:50|104885.5|104835.5|104886.2|104836.2|104886.2|104836.2|104885.1|104835.1|5
1727051880000|2024-09-23 00:38:00|104886.3|104836.3|104884.8|104834.8|104886.3|104836.3|104884.8|104834.8|5
1727051890000|2024-09-23 00:38:10|104885.4|104835.4|104885.5|104835.5|104885.5|104835.5|104884.5|104834.5|7
1727051900000|2024-09-23 00:38:20|104885.9|104835.9|104886.1|104836.1|104886.1|104836.1|104885.9|104835.9|3
1727051910000|2024-09-23 00:38:30|104886|104836|104888.4|104838.4|104889|104839|104884.8|104834.8|9
1727051920000|2024-09-23 00:38:40|104888.3|104838.3|104888.5|104838.5|104888.5|104838.5|104887.4|104837.4|4
1727051930000|2024-09-23 00:38:50|104889.6|104839.6|104890.9|104840.9|104891.2|104841.2|104889.6|104839.6|7
1727051940000|2024-09-23 00:39:00|104890.8|104840.8|104892.3|104842.3|104892.3|104842.3|104889.6|104839.6|12
1727051950000|2024-09-23 00:39:10|104892.9|104842.9|104891.7|104841.7|104892.9|104842.9|104890.2|104840.2|9
1727051960000|2024-09-23 00:39:20|104892.2|104842.2|104892.4|104842.4|104892.6|104842.6|104892.2|104842.2|3
1727051970000|2024-09-23 00:39:30|104891.8|104841.8|104891|104841|104891.8|104841.8|104891|104841|3
1727051980000|2024-09-23 00:39:40|104891.8|104841.8|104891.4|104841.4|104891.8|104841.8|104891.4|104841.4|3
1727051990000|2024-09-23 00:39:50|104891|104841|104889.7|104839.7|104891|104841|104889.7|104839.7|4
1727052000000|2024-09-23 00:40:00|104890.7|104840.7|104891.3|104841.3|104892.2|104842.2|104890.7|104840.7|11
1727052010000|2024-09-23 00:40:10|104891.5|104841.5|104892.5|104842.5|104892.5|104842.5|104891.3|104841.3|5
1727052020000|2024-09-23 00:40:20|104892.3|104842.3|104892.7|104842.7|104892.7|104842.7|104892.3|104842.3|5
1727052030000|2024-09-23 00:40:30|104892.6|104842.6|104891.7|104841.7|104892.6|104842.6|104891.7|104841.7|5
1727052040000|2024-09-23 00:40:40|104891.8|104841.8|104890.6|104840.6|104891.8|104841.8|104890.6|104840.6|3
1727052050000|2024-09-23 00:40:50|104891.2|104841.2|104892.3|104842.3|104892.7|104842.7|104891.2|104841.2|6
1727052060000|2024-09-23 00:41:00|104892|104842|104890.4|104840.4|104892|104842|104890.4|104840.4|10
1727052070000|2024-09-23 00:41:10|104890.3|104840.3|104890.2|104840.2|104890.3|104840.3|104890.2|104840.2|2
1727052080000|2024-09-23 00:41:20|104890.3|104840.3|104889.5|104839.5|104890.3|104840.3|104888.7|104838.7|9
1727052090000|2024-09-23 00:41:30|104889.3|104839.3|104888.8|104838.8|104889.3|104839.3|104888.3|104838.3|6
1727052100000|2024-09-23 00:41:40|104888.4|104838.4|104889.9|104839.9|104889.9|104839.9|104888.3|104838.3|6
1727052110000|2024-09-23 00:41:50|104890.1|104840.1|104891.2|104841.2|104891.2|104841.2|104890.1|104840.1|6
1727052120000|2024-09-23 00:42:00|104891.4|104841.4|104890.8|104840.8|104891.4|104841.4|104890.8|104840.8|2
1727052130000|2024-09-23 00:42:10|104891.1|104841.1|104891.6|104841.6|104891.6|104841.6|104891.1|104841.1|6
1727052140000|2024-09-23 00:42:20|104891.7|104841.7|104895.3|104845.3|104895.3|104845.3|104891.7|104841.7|10
1727052150000|2024-09-23 00:42:30|104896|104846|104895.1|104845.1|104896|104846|104894.6|104844.6|8
1727052160000|2024-09-23 00:42:40|104895.2|104845.2|104894.4|104844.4|104895.2|104845.2|104894.4|104844.4|3
1727052170000|2024-09-23 00:42:50|104894.5|104844.5|104893.6|104843.6|104894.5|104844.5|104893.5|104843.5|3
1727052180000|2024-09-23 00:43:00|104893.3|104843.3|104892.6|104842.6|104893.3|104843.3|104892.1|104842.1|7
1727052190000|2024-09-23 00:43:10|104892.9|104842.9|104892.9|104842.9|104892.9|104842.9|104892.9|104842.9|1
1727052200000|2024-09-23 00:43:20|104892.6|104842.6|104893.4|104843.4|104893.7|104843.7|104891.6|104841.6|7
1727052210000|2024-09-23 00:43:30|104893.6|104843.6|104892.9|104842.9|104893.6|104843.6|104892|104842|5
1727052220000|2024-09-23 00:43:40|104893|104843|104891.5|104841.5|104893|104843|104891.5|104841.5|4
1727052230000|2024-09-23 00:43:50|104892|104842|104892.3|104842.3|104892.4|104842.4|104891.6|104841.6|6
1727052240000|2024-09-23 00:44:00|104891.8|104841.8|104891.2|104841.2|104892.2|104842.2|104890.8|104840.8|6
1727052250000|2024-09-23 00:44:10|104891.1|104841.1|104893.4|104843.4|104893.4|104843.4|104891.1|104841.1|6
1727052260000|2024-09-23 00:44:20|104897.1|104847.1|104892.9|104842.9|104897.1|104847.1|104891.6|104841.6|17
1727052270000|2024-09-23 00:44:30|104892.8|104842.8|104891.2|104841.2|104893.9|104843.9|104889.9|104839.9|19
1727052280000|2024-09-23 00:44:40|104891.3|104841.3|104889.3|104839.3|104891.3|104841.3|104888.8|104838.8|12
1727052290000|2024-09-23 00:44:50|104889|104839|104889.4|104839.4|104890.2|104840.2|104889|104839|10
1727052300000|2024-09-23 00:45:00|104889.6|104839.6|104889.7|104839.7|104890.7|104840.7|104889.4|104839.4|8
1727052310000|2024-09-23 00:45:10|104890.9|104840.9|104894.6|104844.6|104894.6|104844.6|104890.9|104840.9|8
1727052320000|2024-09-23 00:45:20|104894.8|104844.8|104895.2|104845.2|104895.3|104845.3|104894.8|104844.8|4
1727052330000|2024-09-23 00:45:30|104895.3|104845.3|104896|104846|104896|104846|104895.3|104845.3|2
1727052340000|2024-09-23 00:45:40|104896.1|104846.1|104896.3|104846.3|104896.9|104846.9|104895.9|104845.9|5
1727052350000|2024-09-23 00:45:50|104896.2|104846.2|104858.3|104808.3|104907|104846.2|104858.3|104776.1|14
1727052360000|2024-09-23 00:46:00|104858.6|104808.6|104855.8|104805.8|104860.1|104810.1|104855.8|104805.8|25
1727052370000|2024-09-23 00:46:10|104855.9|104805.9|104856.7|104806.7|104856.7|104806.7|104855.9|104805.9|6
1727052380000|2024-09-23 00:46:20|104857|104807|104857.5|104807.5|104858|104808|104857|104807|8
1727052390000|2024-09-23 00:46:30|104858.5|104808.5|104860.1|104810.1|104860.6|104810.6|104857.8|104807.8|9
1727052400000|2024-09-23 00:46:40|104860|104810|104854.7|104804.7|104860|104810|104854.7|104804.7|8
1727052410000|2024-09-23 00:46:50|104855.3|104805.3|104854.1|104804.1|104856.1|104806.1|104854.1|104804.1|15
1727052420000|2024-09-23 00:47:00|104854.8|104804.8|104856.9|104806.9|104856.9|104806.9|104854.8|104804.8|17
1727052430000|2024-09-23 00:47:10|104857|104807|104856.6|104806.6|104857.2|104807.2|104856.2|104806.2|9
1727052440000|2024-09-23 00:47:20|104856.4|104806.4|104856.1|104806.1|104856.4|104806.4|104855.8|104805.8|5
1727052450000|2024-09-23 00:47:30|104856|104806|104856.2|104806.2|104856.6|104806.6|104856|104806|6
1727052460000|2024-09-23 00:47:40|104856.7|104806.7|104856.4|104806.4|104856.8|104806.8|104856.4|104806.4|5
1727052470000|2024-09-23 00:47:50|104856.5|104806.5|104855.6|104805.6|104856.5|104806.5|104855.5|104805.5|5
1727052480000|2024-09-23 00:48:00|104855.9|104805.9|104857.6|104807.6|104857.6|104807.6|104855.6|104805.6|7
1727052490000|2024-09-23 00:48:10|104857.5|104807.5|104857.2|104807.2|104858|104808|104857|104807|6
1727052500000|2024-09-23 00:48:20|104857.4|104807.4|104857.9|104807.9|104857.9|104807.9|104856.9|104806.9|5
1727052510000|2024-09-23 00:48:30|104857.8|104807.8|104853.5|104803.5|104857.8|104807.8|104850.9|104800.9|11
1727052520000|2024-09-23 00:48:40|104852.3|104802.3|104852|104802|104852.4|104802.4|104851.3|104801.3|12
1727052530000|2024-09-23 00:48:50|104852.4|104802.4|104855|104805|104856.7|104806.7|104851.6|104801.6|15
1727052540000|2024-09-23 00:49:00|104855.4|104805.4|104855.6|104805.6|104857.8|104807.8|104852.4|104802.4|17
1727052550000|2024-09-23 00:49:10|104855|104805|104853|104803|104855|104805|104852.8|104802.8|5
1727052560000|2024-09-23 00:49:20|104852|104802|104850|104800|104853.6|104803.6|104849.9|104799.9|11
1727052570000|2024-09-23 00:49:30|104850.1|104800.1|104850|104800|104851.2|104801.2|104848.9|104798.9|14
1727052580000|2024-09-23 00:49:40|104850.3|104800.3|104850.9|104800.9|104850.9|104800.9|104850|104800|4
1727052590000|2024-09-23 00:49:50|104851.7|104801.7|104848|104798|104856.9|104806.9|104848|104798|24
1727052600000|2024-09-23 00:50:00|104849.2|104799.2|104851.2|104801.2|104851.2|104801.2|104849|104799|6
1727052610000|2024-09-23 00:50:10|104851.7|104801.7|104851.8|104801.8|104851.9|104801.9|104851.7|104801.7|4
1727052620000|2024-09-23 00:50:20|104851.7|104801.7|104848.5|104798.5|104852.4|104802.4|104848.4|104798.4|10
1727052630000|2024-09-23 00:50:30|104848.6|104798.6|104849.2|104799.2|104851.6|104801.6|104848.5|104798.5|14
1727052640000|2024-09-23 00:50:40|104848.3|104798.3|104850.6|104800.6|104850.9|104800.9|104847.2|104797.2|16
1727052650000|2024-09-23 00:50:50|104850.5|104800.5|104850.7|104800.7|104851.2|104801.2|104850.4|104800.4|5
1727052660000|2024-09-23 00:51:00|104851.4|104801.4|104853.2|104803.2|104855|104805|104851.4|104801.4|14
1727052670000|2024-09-23 00:51:10|104853|104803|104854.4|104804.4|104854.4|104804.4|104853|104803|5
1727052680000|2024-09-23 00:51:20|104854.3|104804.3|104856.8|104806.8|104856.8|104806.8|104854.3|104804.3|7
1727052690000|2024-09-23 00:51:30|104857|104807|104856.9|104806.9|104857.3|104807.3|104856.9|104806.9|4
1727052700000|2024-09-23 00:51:40|104857|104807|104857.6|104807.6|104858|104808|104857|104807|5
1727052710000|2024-09-23 00:51:50|104856.6|104806.6|104861.9|104811.9|104863.4|104813.4|104856.6|104806.6|14
1727052720000|2024-09-23 00:52:00|104862.2|104812.2|104863.2|104813.2|104863.9|104813.9|104860.9|104810.9|10
1727052730000|2024-09-23 00:52:10|104862.6|104812.6|104859.5|104809.5|104862.6|104812.6|104857.9|104807.9|13
1727052740000|2024-09-23 00:52:20|104859.6|104809.6|104861|104811|104867.6|104817.6|104859.3|104809.3|24
1727052750000|2024-09-23 00:52:30|104861.5|104811.5|104868.9|104818.9|104868.9|104818.9|104861.5|104811.5|15
1727052760000|2024-09-23 00:52:40|104867.9|104817.9|104871.3|104821.3|104871.3|104821.3|104867.9|104817.9|10
1727052770000|2024-09-23 00:52:50|104870.8|104820.8|104870.7|104820.7|104871.5|104821.5|104870.5|104820.5|7
1727052780000|2024-09-23 00:53:00|104870.4|104820.4|104878.6|104828.6|104878.6|104828.6|104867.9|104817.9|16
1727052790000|2024-09-23 00:53:10|104878.5|104828.5|104885.3|104835.3|104887.7|104837.7|104878.5|104828.5|16
1727052800000|2024-09-23 00:53:20|104885.7|104835.7|104885.2|104835.2|104889|104839|104881.6|104831.6|28
1727052810000|2024-09-23 00:53:30|104885.3|104835.3|104884.2|104834.2|104888.3|104838.3|104881.9|104831.9|18
1727052820000|2024-09-23 00:53:40|104886.1|104836.1|104887.4|104837.4|104887.5|104837.5|104882.4|104832.4|20
1727052830000|2024-09-23 00:53:50|104887.2|104837.2|104883.4|104833.4|104887.2|104837.2|104880|104830|29
1727052840000|2024-09-23 00:54:00|104884.1|104834.1|104883|104833|104885.5|104835.5|104876|104826|29
1727052850000|2024-09-23 00:54:10|104883.2|104833.2|104881.6|104831.6|104883.2|104833.2|104879.9|104829.9|11
1727052860000|2024-09-23 00:54:20|104881.2|104831.2|104881.8|104831.8|104882.6|104832.6|104881.2|104831.2|7
1727052870000|2024-09-23 00:54:30|104882.2|104832.2|104884.7|104834.7|104884.7|104834.7|104881.3|104831.3|8
1727052880000|2024-09-23 00:54:40|104886.3|104836.3|104883.4|104833.4|104886.3|104836.3|104883|104833|11
1727052890000|2024-09-23 00:54:50|104883.7|104833.7|104883.7|104833.7|104883.8|104833.8|104883.7|104833.7|3
1727052900000|2024-09-23 00:55:00|104883.4|104833.4|104883.4|104833.4|104883.7|104833.7|104883.4|104833.4|7
1727052910000|2024-09-23 00:55:10|104883.1|104833.1|104884.3|104834.3|104884.7|104834.7|104883|104833|6
1727052920000|2024-09-23 00:55:20|104884.6|104834.6|104884.9|104834.9|104887.5|104837.5|104884.6|104834.6|12
1727052930000|2024-09-23 00:55:30|104885.3|104835.3|104885.1|104835.1|104886.1|104836.1|104884.8|104834.8|8
1727052940000|2024-09-23 00:55:40|104884.2|104834.2|104884.9|104834.9|104886.8|104836.8|104883.5|104833.5|11
1727052950000|2024-09-23 00:55:50|104884.6|104834.6|104883.8|104833.8|104885|104835|104883.8|104833.8|9
1727052960000|2024-09-23 00:56:00|104885|104835|104882.9|104832.9|104885.2|104835.2|104882.9|104832.9|7
1727052970000|2024-09-23 00:56:10|104882|104832|104883.7|104833.7|104883.7|104833.7|104882|104832|3
1727052980000|2024-09-23 00:56:20|104883.8|104833.8|104884.2|104834.2|104886.8|104836.8|104883.8|104833.8|9
1727052990000|2024-09-23 00:56:30|104883.2|104833.2|104882.3|104832.3|104883.9|104833.9|104882.3|104832.3|9
1727053000000|2024-09-23 00:56:40|104882.8|104832.8|104882.9|104832.9|104883.5|104833.5|104882|104832|12
1727053010000|2024-09-23 00:56:50|104883.5|104833.5|104883.6|104833.6|104883.8|104833.8|104882.1|104832.1|12
1727053020000|2024-09-23 00:57:00|104883.5|104833.5|104882.4|104832.4|104883.5|104833.5|104882.4|104832.4|3
1727053030000|2024-09-23 00:57:10|104882.5|104832.5|104883|104833|104883|104833|104881.8|104831.8|7
1727053040000|2024-09-23 00:57:20|104883.3|104833.3|104880.4|104830.4|104883.4|104833.4|104879.1|104829.1|13
1727053050000|2024-09-23 00:57:30|104879.6|104829.6|104874|104824|104880.8|104830.8|104874|104824|31
1727053060000|2024-09-23 00:57:40|104874.3|104824.3|104876.4|104826.4|104876.8|104826.8|104874.3|104824.3|7
1727053070000|2024-09-23 00:57:50|104876.3|104826.3|104876.2|104826.2|104876.3|104826.3|104875.9|104825.9|8
1727053080000|2024-09-23 00:58:00|104875.7|104825.7|104874.8|104824.8|104876.2|104826.2|104873.7|104823.7|15
1727053090000|2024-09-23 00:58:10|104874.7|104824.7|104855.8|104805.8|104875.2|104825.2|104854.8|104804.8|17
1727053100000|2024-09-23 00:58:20|104856.4|104806.4|104841.2|104791.2|104858|104808|104838.9|104788.9|35
1727053110000|2024-09-23 00:58:30|104837.9|104787.9|104826.4|104776.4|104854.9|104804.9|104824.1|104774.1|37
1727053120000|2024-09-23 00:58:40|104825.6|104775.6|104833.7|104783.7|104835.2|104785.2|104821.4|104771.4|42
1727053130000|2024-09-23 00:58:50|104833.8|104783.8|104834.5|104784.5|104836.5|104786.5|104832.7|104782.7|16
1727053140000|2024-09-23 00:59:00|104834.6|104784.6|104833.5|104783.5|104834.6|104784.6|104833.5|104783.5|9
1727053150000|2024-09-23 00:59:10|104833.6|104783.6|104833.7|104783.7|104833.8|104783.8|104833.6|104783.6|5
1727053160000|2024-09-23 00:59:20|104833.4|104783.4|104834.6|104784.6|104834.6|104784.6|104833.4|104783.4|6
1727053170000|2024-09-23 00:59:30|104834.5|104784.5|104827.2|104777.2|104834.5|104784.5|104821.4|104771.4|16
1727053180000|2024-09-23 00:59:40|104828.2|104778.2|104830.1|104780.1|104833.4|104783.4|104823.7|104773.7|35
1727053190000|2024-09-23 00:59:50|104829.8|104779.8|104833.6|104783.6|104835|104785|104825.5|104775.5|21
1727053200000|2024-09-23 01:00:00|104833.4|104783.4|104844.8|104794.8|104845.3|104795.3|104833.4|104783.4|29
1727053210000|2024-09-23 01:00:10|104845|104795|104839.6|104789.6|104848.1|104798.1|104830.7|104780.7|21
1727053220000|2024-09-23 01:00:20|104839.8|104789.8|104838.6|104788.6|104839.8|104789.8|104832.4|104782.4|17
1727053230000|2024-09-23 01:00:30|104837.1|104787.1|104838|104788|104838|104788|104836.3|104786.3|9
1727053240000|2024-09-23 01:00:40|104838.5|104788.5|104837.3|104787.3|104849.5|104799.5|104830.6|104780.6|35
1727053250000|2024-09-23 01:00:50|104837.9|104787.9|104840.2|104790.2|104840.7|104790.7|104837.9|104787.9|10
1727053260000|2024-09-23 01:01:00|104840.1|104790.1|104840.1|104790.1|104840.5|104790.5|104839.7|104789.7|6
1727053270000|2024-09-23 01:01:10|104840|104790|104840.5|104790.5|104843.7|104793.7|104839.5|104789.5|13
1727053280000|2024-09-23 01:01:20|104840.2|104790.2|104841.3|104791.3|104842.4|104792.4|104830.9|104780.9|24
1727053290000|2024-09-23 01:01:30|104841|104791|104839.6|104789.6|104841|104791|104839|104789|13
1727053300000|2024-09-23 01:01:40|104841.3|104791.3|104838.7|104788.7|104841.3|104791.3|104838.4|104788.4|20
1727053310000|2024-09-23 01:01:50|104839.2|104789.2|104838.6|104788.6|104840.3|104790.3|104837.5|104787.5|15
1727053320000|2024-09-23 01:02:00|104839.3|104789.3|104844.7|104794.7|104844.7|104794.7|104839.3|104789.3|12
1727053330000|2024-09-23 01:02:10|104845.8|104795.8|104841.1|104791.1|104847.6|104797.6|104841.1|104791.1|21
1727053340000|2024-09-23 01:02:20|104841.7|104791.7|104838.4|104788.4|104841.7|104791.7|104838|104788|19
1727053350000|2024-09-23 01:02:30|104837.8|104787.8|104842.4|104792.4|104842.4|104792.4|104836.9|104786.9|29
1727053360000|2024-09-23 01:02:40|104843.2|104793.2|104847.5|104797.5|104848.1|104798.1|104843.2|104793.2|17
1727053370000|2024-09-23 01:02:50|104847.1|104797.1|104845.5|104795.5|104848.5|104798.5|104840.8|104790.8|25
1727053380000|2024-09-23 01:03:00|104845.2|104795.2|104846.6|104796.6|104846.8|104796.8|104844.4|104794.4|18
1727053390000|2024-09-23 01:03:10|104846.4|104796.4|104842.4|104792.4|104847.5|104797.5|104842.4|104792.4|13
1727053400000|2024-09-23 01:03:20|104841.8|104791.8|104841|104791|104842.9|104792.9|104840.1|104790.1|13
1727053410000|2024-09-23 01:03:30|104840.9|104790.9|104840.5|104790.5|104840.9|104790.9|104840.4|104790.4|3
1727053420000|2024-09-23 01:03:40|104840.6|104790.6|104839.7|104789.7|104841.9|104791.9|104837.1|104787.1|13
1727053430000|2024-09-23 01:03:50|104839.6|104789.6|104839.8|104789.8|104839.8|104789.8|104839.6|104789.6|3
1727053440000|2024-09-23 01:04:00|104840.1|104790.1|104840.2|104790.2|104840.2|104790.2|104839.6|104789.6|4
1727053450000|2024-09-23 01:04:10|104840.1|104790.1|104839.7|104789.7|104840.1|104790.1|104839.7|104789.7|2
1727053460000|2024-09-23 01:04:20|104839.8|104789.8|104839.6|104789.6|104843.4|104793.4|104832.5|104782.5|17
1727053470000|2024-09-23 01:04:30|104839.8|104789.8|104842|104792|104842|104792|104839.2|104789.2|11
1727053480000|2024-09-23 01:04:40|104842.6|104792.6|104840.9|104790.9|104845.5|104795.5|104837.6|104787.6|19
1727053490000|2024-09-23 01:04:50|104841|104791|104838.8|104788.8|104841.7|104791.7|104836.8|104786.8|14
1727053500000|2024-09-23 01:05:00|104838.6|104788.6|104840.3|104790.3|104840.8|104790.8|104838.4|104788.4|9
1727053510000|2024-09-23 01:05:10|104840.6|104790.6|104840.5|104790.5|104840.7|104790.7|104840.5|104790.5|4
1727053520000|2024-09-23 01:05:20|104840.4|104790.4|104838.8|104788.8|104840.4|104790.4|104838.8|104788.8|4
1727053530000|2024-09-23 01:05:30|104838.7|104788.7|104837|104787|104839|104789|104837|104787|9
1727053540000|2024-09-23 01:05:40|104836.9|104786.9|104837.1|104787.1|104837.3|104787.3|104836.9|104786.9|6
1727053550000|2024-09-23 01:05:50|104837|104787|104836.3|104786.3|104837|104787|104836.3|104786.3|4
1727053560000|2024-09-23 01:06:00|104837.2|104787.2|104837.7|104787.7|104837.7|104787.7|104837.2|104787.2|6
1727053570000|2024-09-23 01:06:10|104837.5|104787.5|104837.1|104787.1|104837.5|104787.5|104837.1|104787.1|4
1727053580000|2024-09-23 01:06:20|104837.4|104787.4|104842.5|104792.5|104842.9|104792.9|104837.4|104787.4|23
1727053590000|2024-09-23 01:06:30|104841.7|104791.7|104841.4|104791.4|104841.7|104791.7|104841.2|104791.2|5
1727053600000|2024-09-23 01:06:40|104841.2|104791.2|104838.1|104788.1|104841.2|104791.2|104838.1|104788.1|6
1727053610000|2024-09-23 01:06:50|104838.6|104788.6|104838.4|104788.4|104840|104790|104838.2|104788.2|9
1727053620000|2024-09-23 01:07:00|104838.5|104788.5|104839.6|104789.6|104839.6|104789.6|104838.5|104788.5|5
1727053630000|2024-09-23 01:07:10|104838.9|104788.9|104840.4|104790.4|104840.4|104790.4|104838.9|104788.9|5
1727053640000|2024-09-23 01:07:20|104840.7|104790.7|104839.9|104789.9|104840.7|104790.7|104839.9|104789.9|4
1727053650000|2024-09-23 01:07:30|104839.8|104789.8|104840.5|104790.5|104840.5|104790.5|104839.8|104789.8|5
1727053660000|2024-09-23 01:07:40|104840.6|104790.6|104841.3|104791.3|104841.3|104791.3|104840|104790|7
1727053670000|2024-09-23 01:07:50|104841.1|104791.1|104840.7|104790.7|104841.1|104791.1|104840.7|104790.7|4
1727053680000|2024-09-23 01:08:00|104840.8|104790.8|104841.1|104791.1|104842.3|104792.3|104840.5|104790.5|8
1727053690000|2024-09-23 01:08:10|104841.2|104791.2|104839.7|104789.7|104841.5|104791.5|104839.7|104789.7|9
1727053700000|2024-09-23 01:08:20|104839.8|104789.8|104842.7|104792.7|104842.7|104792.7|104833.2|104783.2|23
1727053710000|2024-09-23 01:08:30|104843.3|104793.3|104841.1|104791.1|104844.4|104794.4|104840.9|104790.9|17
1727053720000|2024-09-23 01:08:40|104842.3|104792.3|104853|104803|104853|104803|104842|104792|20
1727053730000|2024-09-23 01:08:50|104853.5|104803.5|104857.9|104807.9|104858.1|104808.1|104853.5|104803.5|8
1727053740000|2024-09-23 01:09:00|104858.3|104808.3|104866.3|104816.3|104869.3|104819.3|104858.3|104808.3|21
1727053750000|2024-09-23 01:09:10|104865.9|104815.9|104872.3|104822.3|104873|104823|104864.8|104814.8|13
1727053760000|2024-09-23 01:09:20|104871.8|104821.8|104869.6|104819.6|104872.1|104822.1|104869.5|104819.5|11
1727053770000|2024-09-23 01:09:30|104869.7|104819.7|104869.2|104819.2|104869.7|104819.7|104869.2|104819.2|2
1727053780000|2024-09-23 01:09:40|104868.1|104818.1|104864.4|104814.4|104868.1|104818.1|104864.4|104814.4|4
1727053790000|2024-09-23 01:09:50|104863.6|104813.6|104868.9|104818.9|104869.7|104819.7|104863.6|104813.6|13
1727053800000|2024-09-23 01:10:00|104869.2|104819.2|104866.6|104816.6|104869.2|104819.2|104865.1|104815.1|12
1727053810000|2024-09-23 01:10:10|104866.8|104816.8|104865.8|104815.8|104866.8|104816.8|104865.8|104815.8|3
1727053820000|2024-09-23 01:10:20|104865.7|104815.7|104866.6|104816.6|104869.4|104819.4|104864.8|104814.8|20
1727053830000|2024-09-23 01:10:30|104866.3|104816.3|104865.4|104815.4|104866.4|104816.4|104864.7|104814.7|12
1727053840000|2024-09-23 01:10:40|104866|104816|104865.9|104815.9|104866|104816|104865.9|104815.9|2
1727053850000|2024-09-23 01:10:50|104865.7|104815.7|104866.7|104816.7|104867.1|104817.1|104865.7|104815.7|7
1727053860000|2024-09-23 01:11:00|104866.6|104816.6|104865.5|104815.5|104866.6|104816.6|104865.5|104815.5|5
1727053870000|2024-09-23 01:11:10|104865.4|104815.4|104865.5|104815.5|104865.5|104815.5|104865.4|104815.4|2
1727053880000|2024-09-23 01:11:20|104865.6|104815.6|104865.4|104815.4|104865.6|104815.6|104865.4|104815.4|3
1727053890000|2024-09-23 01:11:30|104865.5|104815.5|104865.9|104815.9|104865.9|104815.9|104865.4|104815.4|3
1727053900000|2024-09-23 01:11:40|104865.8|104815.8|104857.2|104807.2|104867.1|104817.1|104857.1|104807.1|15
1727053910000|2024-09-23 01:11:50|104856.8|104806.8|104855.9|104805.9|104857.3|104807.3|104853.4|104803.4|16
1727053920000|2024-09-23 01:12:00|104856.4|104806.4|104858.5|104808.5|104858.5|104808.5|104854.5|104804.5|17
1727053930000|2024-09-23 01:12:10|104857.9|104807.9|104859.2|104809.2|104859.2|104809.2|104857.9|104807.9|9
1727053940000|2024-09-23 01:12:20|104859.3|104809.3|104859.3|104809.3|104859.3|104809.3|104859.3|104809.3|1
1727053950000|2024-09-23 01:12:30|104859|104809|104859.5|104809.5|104862.1|104812.1|104856.1|104806.1|14
1727053960000|2024-09-23 01:12:40|104858.9|104808.9|104834.7|104784.7|104860.8|104810.8|104834.3|104784.3|27
1727053970000|2024-09-23 01:12:50|104834.3|104784.3|104831.3|104781.3|104834.3|104784.3|104831.3|104781.3|14
1727053980000|2024-09-23 01:13:00|104831.8|104781.8|104828.3|104778.3|104831.8|104781.8|104826.9|104776.9|14
1727053990000|2024-09-23 01:13:10|104830.3|104780.3|104825.3|104775.3|104830.6|104780.6|104820.5|104770.5|34
1727054000000|2024-09-23 01:13:20|104826.7|104776.7|104826.4|104776.4|104827|104777|104822.9|104772.9|18
1727054010000|2024-09-23 01:13:30|104825.4|104775.4|104826.7|104776.7|104826.7|104776.7|104820.6|104770.6|14
1727054020000|2024-09-23 01:13:40|104827.1|104777.1|104826|104776|104827.1|104777.1|104819.4|104769.4|21
1727054030000|2024-09-23 01:13:50|104825.1|104775.1|104825.9|104775.9|104826|104776|104825.1|104775.1|6
1727054040000|2024-09-23 01:14:00|104826|104776|104824.3|104774.3|104827.2|104777.2|104824.3|104774.3|15
1727054050000|2024-09-23 01:14:10|104823.8|104773.8|104816.9|104766.9|104823.8|104773.8|104815.3|104765.3|17
1727054060000|2024-09-23 01:14:20|104816.4|104766.4|104814.8|104764.8|104817|104767|104813.5|104763.5|19
1727054070000|2024-09-23 01:14:30|104814.6|104764.6|104815.3|104765.3|104815.5|104765.5|104814.5|104764.5|6
1727054080000|2024-09-23 01:14:40|104815.1|104765.1|104811.9|104761.9|104815.1|104765.1|104811.9|104761.9|7
1727054090000|2024-09-23 01:14:50|104812|104762|104813.3|104763.3|104813.8|104763.8|104812|104762|13
1727054100000|2024-09-23 01:15:00|104812.8|104762.8|104812.2|104762.2|104814.3|104764.3|104812.2|104762.2|15
1727054110000|2024-09-23 01:15:10|104811|104761|104803.3|104753.3|104813.2|104763.2|104802.6|104752.6|36
1727054120000|2024-09-23 01:15:20|104803.6|104753.6|104803.2|104753.2|104803.9|104753.9|104801.7|104751.7|11
1727054130000|2024-09-23 01:15:30|104802.8|104752.8|104804.6|104754.6|104804.6|104754.6|104802.1|104752.1|11
1727054140000|2024-09-23 01:15:40|104804.5|104754.5|104796.2|104746.2|104805|104755|104796.2|104746.2|18
1727054150000|2024-09-23 01:15:50|104796.3|104746.3|104793.7|104743.7|104796.3|104746.3|104791.5|104741.5|14
1727054160000|2024-09-23 01:16:00|104794.1|104744.1|104801.2|104751.2|104801.9|104751.9|104794.1|104744.1|12
1727054170000|2024-09-23 01:16:10|104800.8|104750.8|104803.3|104753.3|104803.3|104753.3|104800.8|104750.8|17
1727054180000|2024-09-23 01:16:20|104803.7|104753.7|104804.2|104754.2|104805.5|104755.5|104803.7|104753.7|13
1727054190000|2024-09-23 01:16:30|104804.5|104754.5|104817.4|104767.4|104819|104769|104804.5|104754.5|27
1727054200000|2024-09-23 01:16:40|104817.2|104767.2|104815.4|104765.4|104817.4|104767.4|104815.4|104765.4|10
1727054210000|2024-09-23 01:16:50|104815.1|104765.1|104825.7|104775.7|104827.3|104777.3|104814.8|104764.8|27
1727054220000|2024-09-23 01:17:00|104825.3|104775.3|104828.8|104778.8|104829.4|104779.4|104825.1|104775.1|16
1727054230000|2024-09-23 01:17:10|104828.3|104778.3|104827.7|104777.7|104828.6|104778.6|104827.6|104777.6|9
1727054240000|2024-09-23 01:17:20|104827.3|104777.3|104831.1|104781.1|104831.1|104781.1|104826.9|104776.9|23
1727054250000|2024-09-23 01:17:30|104831.4|104781.4|104831.9|104781.9|104833.6|104783.6|104831.4|104781.4|10
1727054260000|2024-09-23 01:17:40|104831.6|104781.6|104830.6|104780.6|104831.6|104781.6|104828.6|104778.6|11
1727054270000|2024-09-23 01:17:50|104830.7|104780.7|104832|104782|104832.2|104782.2|104828.5|104778.5|15
1727054280000|2024-09-23 01:18:00|104831.7|104781.7|104832.5|104782.5|104832.5|104782.5|104831.7|104781.7|4
1727054290000|2024-09-23 01:18:10|104832.1|104782.1|104831.7|104781.7|104835.1|104785.1|104831.7|104781.7|20
1727054300000|2024-09-23 01:18:20|104831|104781|104840.4|104790.4|104840.4|104790.4|104830.5|104780.5|22
1727054310000|2024-09-23 01:18:30|104840.8|104790.8|104849.9|104799.9|104852.6|104802.6|104840.8|104790.8|20
1727054320000|2024-09-23 01:18:40|104849.5|104799.5|104855|104805|104857.8|104807.8|104848.9|104798.9|22
1727054330000|2024-09-23 01:18:50|104853.6|104803.6|104851.6|104801.6|104853.6|104803.6|104850.6|104800.6|21
1727054340000|2024-09-23 01:19:00|104851.9|104801.9|104853.5|104803.5|104855.1|104805.1|104851.9|104801.9|11
1727054350000|2024-09-23 01:19:10|104853.8|104803.8|104850.6|104800.6|104854.8|104804.8|104850.4|104800.4|12
1727054360000|2024-09-23 01:19:20|104850.5|104800.5|104852.7|104802.7|104853|104803|104849.5|104799.5|11
1727054370000|2024-09-23 01:19:30|104853.3|104803.3|104849.2|104799.2|104854.1|104804.1|104849.2|104799.2|21
1727054380000|2024-09-23 01:19:40|104850.2|104800.2|104852.1|104802.1|104853.5|104803.5|104849.5|104799.5|25
1727054390000|2024-09-23 01:19:50|104852.4|104802.4|104854|104804|104854.3|104804.3|104852.4|104802.4|12
1727054400000|2024-09-23 01:20:00|104853.8|104803.8|104857.7|104807.7|104857.7|104807.7|104853|104803|21
1727054410000|2024-09-23 01:20:10|104857.6|104807.6|104853.1|104803.1|104857.7|104807.7|104853.1|104803.1|19
1727054420000|2024-09-23 01:20:20|104852.5|104802.5|104847.3|104797.3|104854.8|104804.8|104846.6|104796.6|20
1727054430000|2024-09-23 01:20:30|104846.9|104796.9|104849.1|104799.1|104850|104800|104846.1|104796.1|13
1727054440000|2024-09-23 01:20:40|104849.3|104799.3|104849.1|104799.1|104849.3|104799.3|104849.1|104799.1|3
1727054450000|2024-09-23 01:20:50|104849.2|104799.2|104850.8|104800.8|104850.8|104800.8|104849.2|104799.2|5
1727054460000|2024-09-23 01:21:00|104850.9|104800.9|104848|104798|104850.9|104800.9|104846.8|104796.8|11
1727054470000|2024-09-23 01:21:10|104847.5|104797.5|104846.2|104796.2|104847.5|104797.5|104846.2|104796.2|5
1727054480000|2024-09-23 01:21:20|104846.1|104796.1|104840.9|104790.9|104846.2|104796.2|104839.3|104789.3|13
1727054500000|2024-09-23 01:21:40|104840.8|104790.8|104825.6|104775.6|104841|104791|104824.3|104774.3|15
1727054510000|2024-09-23 01:21:50|104824.8|104774.8|104805.3|104755.3|104824.8|104774.8|104803.7|104753.7|35
1727054520000|2024-09-23 01:22:00|104804.9|104754.9|104802|104752|104804.9|104754.9|104801.7|104751.7|11
1727054530000|2024-09-23 01:22:10|104801.9|104751.9|104802.2|104752.2|104803.6|104753.6|104801.2|104751.2|8
1727054540000|2024-09-23 01:22:20|104802.1|104752.1|104803.1|104753.1|104806.2|104756.2|104797.7|104747.7|40
1727054550000|2024-09-23 01:22:30|104803.6|104753.6|104801.9|104751.9|104803.8|104753.8|104798.7|104748.7|42
1727054560000|2024-09-23 01:22:40|104800.5|104750.5|104803.9|104753.9|104806.9|104756.9|104799.8|104749.8|58
1727054570000|2024-09-23 01:22:50|104804.7|104754.7|104802.1|104752.1|104804.7|104754.7|104798.5|104748.5|69
1727054580000|2024-09-23 01:23:00|104800.9|104750.9|104801.4|104751.4|104803.9|104753.9|104796.4|104746.4|54
1727054590000|2024-09-23 01:23:10|104801.7|104751.7|104805.2|104755.2|104806|104756|104796.9|104746.9|68
1727054600000|2024-09-23 01:23:20|104804.9|104754.9|104801.8|104751.8|104810.9|104760.9|104801.5|104751.5|58
1727054610000|2024-09-23 01:23:30|104802.4|104752.4|104803.4|104753.4|104807.6|104757.6|104799.3|104749.3|68
1727054620000|2024-09-23 01:23:40|104803.5|104753.5|104799.9|104749.9|104806.2|104756.2|104799.7|104749.7|62
1727054630000|2024-09-23 01:23:50|104799.6|104749.6|104800.5|104750.5|104804.3|104754.3|104796.8|104746.8|63
1727054640000|2024-09-23 01:24:00|104801.6|104751.6|104801.5|104751.5|104803.7|104753.7|104798.1|104748.1|40
1727054650000|2024-09-23 01:24:10|104802|104752|104806.5|104756.5|104807.2|104757.2|104801.4|104751.4|21
1727054660000|2024-09-23 01:24:20|104805.8|104755.8|104805.7|104755.7|104807.1|104757.1|104803.1|104753.1|18
1727054670000|2024-09-23 01:24:30|104805|104755|104811.9|104761.9|104812|104762|104805|104755|25
1727054680000|2024-09-23 01:24:40|104811.4|104761.4|104811.9|104761.9|104812|104762|104808.5|104758.5|19
1727054690000|2024-09-23 01:24:50|104811.4|104761.4|104814.5|104764.5|104821.7|104771.7|104810.6|104760.6|29
1727054700000|2024-09-23 01:25:00|104813.9|104763.9|104814|104764|104818.5|104768.5|104808.3|104758.3|35
1727054710000|2024-09-23 01:25:10|104814.3|104764.3|104823.9|104773.9|104823.9|104773.9|104812.1|104762.1|26
1727054720000|2024-09-23 01:25:20|104823.8|104773.8|104824.6|104774.6|104825.3|104775.3|104822.8|104772.8|22
1727054730000|2024-09-23 01:25:30|104825|104775|104831.8|104781.8|104832.4|104782.4|104825|104775|24
1727054740000|2024-09-23 01:25:40|104831.6|104781.6|104832.5|104782.5|104832.5|104782.5|104827.7|104777.7|26
1727054750000|2024-09-23 01:25:50|104833.5|104783.5|104831.8|104781.8|104833.8|104783.8|104831.4|104781.4|13
1727054760000|2024-09-23 01:26:00|104832.2|104782.2|104838.6|104788.6|104840.8|104790.8|104831.9|104781.9|26
1727054770000|2024-09-23 01:26:10|104837.9|104787.9|104833.4|104783.4|104839.4|104789.4|104833.2|104783.2|42
1727054780000|2024-09-23 01:26:20|104833.1|104783.1|104833.5|104783.5|104838.1|104788.1|104832.3|104782.3|22
1727054790000|2024-09-23 01:26:30|104833.9|104783.9|104836.6|104786.6|104838.8|104788.8|104833.8|104783.8|23
1727054800000|2024-09-23 01:26:40|104837|104787|104842|104792|104842.6|104792.6|104835.9|104785.9|28
1727054810000|2024-09-23 01:26:50|104842.7|104792.7|104840.8|104790.8|104842.7|104792.7|104839.4|104789.4|17
1727054820000|2024-09-23 01:27:00|104841.1|104791.1|104843.8|104793.8|104845|104795|104840.6|104790.6|18
1727054830000|2024-09-23 01:27:10|104843.5|104793.5|104842.7|104792.7|104845.9|104795.9|104841.7|104791.7|24
1727054840000|2024-09-23 01:27:20|104843.2|104793.2|104842.4|104792.4|104844|104794|104842.1|104792.1|21
1727054850000|2024-09-23 01:27:30|104842.5|104792.5|104842.7|104792.7|104843.1|104793.1|104841.2|104791.2|22
1727054860000|2024-09-23 01:27:40|104842.4|104792.4|104842.3|104792.3|104843.3|104793.3|104842.3|104792.3|8
1727054870000|2024-09-23 01:27:50|104842.4|104792.4|104841.3|104791.3|104843|104793|104840.4|104790.4|16
1727054880000|2024-09-23 01:28:00|104840.9|104790.9|104841.3|104791.3|104841.3|104791.3|104839.1|104789.1|6
1727054890000|2024-09-23 01:28:10|104840.5|104790.5|104840.6|104790.6|104843.8|104793.8|104839.8|104789.8|20
1727054900000|2024-09-23 01:28:20|104840.9|104790.9|104842.2|104792.2|104842.7|104792.7|104840.9|104790.9|9
1727054910000|2024-09-23 01:28:30|104843.3|104793.3|104841|104791|104843.3|104793.3|104838.4|104788.4|13
1727054920000|2024-09-23 01:28:40|104840.7|104790.7|104841.7|104791.7|104844.1|104794.1|104840.7|104790.7|13
1727054930000|2024-09-23 01:28:50|104841.2|104791.2|104840.7|104790.7|104841.2|104791.2|104839.7|104789.7|11
1727054940000|2024-09-23 01:29:00|104840.8|104790.8|104842.4|104792.4|104843.5|104793.5|104839.8|104789.8|19
1727054950000|2024-09-23 01:29:10|104841.5|104791.5|104841.7|104791.7|104842.9|104792.9|104839.8|104789.8|19
1727054960000|2024-09-23 01:29:20|104842.1|104792.1|104838.8|104788.8|104842.1|104792.1|104838.8|104788.8|10
1727054970000|2024-09-23 01:29:30|104838.7|104788.7|104840.3|104790.3|104840.3|104790.3|104838.7|104788.7|6
1727054980000|2024-09-23 01:29:40|104840|104790|104841.6|104791.6|104841.7|104791.7|104839.7|104789.7|9
1727054990000|2024-09-23 01:29:50|104842.1|104792.1|104839.4|104789.4|104842.2|104792.2|104839.4|104789.4|12
1727055000000|2024-09-23 01:30:00|104838.9|104788.9|104843.1|104793.1|104845.2|104795.2|104838.8|104788.8|26
1727055010000|2024-09-23 01:30:10|104843|104793|104841.5|104791.5|104844.9|104794.9|104841.5|104791.5|17
1727055020000|2024-09-23 01:30:20|104844.4|104794.4|104844.1|104794.1|104850.2|104800.2|104842.1|104792.1|30
1727055030000|2024-09-23 01:30:30|104844.4|104794.4|104844.8|104794.8|104846.6|104796.6|104840.3|104790.3|14
1727055040000|2024-09-23 01:30:40|104843.6|104793.6|104841.5|104791.5|104844.2|104794.2|104841.5|104791.5|10
1727055050000|2024-09-23 01:30:50|104840.9|104790.9|104830|104780|104843.4|104793.4|104829.6|104779.6|20
1727055060000|2024-09-23 01:31:00|104828.8|104778.8|104827.5|104777.5|104829.9|104779.9|104827.5|104777.5|16
1727055070000|2024-09-23 01:31:10|104827.4|104777.4|104828|104778|104828|104778|104825.7|104775.7|8
1727055080000|2024-09-23 01:31:20|104828.3|104778.3|104828.1|104778.1|104828.6|104778.6|104827.8|104777.8|6
1727055090000|2024-09-23 01:31:30|104828.2|104778.2|104827.7|104777.7|104828.4|104778.4|104827|104777|16
1727055100000|2024-09-23 01:31:40|104827.3|104777.3|104827.2|104777.2|104827.8|104777.8|104826.8|104776.8|7
1727055110000|2024-09-23 01:31:50|104827.3|104777.3|104829.8|104779.8|104832.9|104782.9|104827.3|104777.3|13
1727055120000|2024-09-23 01:32:00|104829.3|104779.3|104824.8|104774.8|104830.8|104780.8|104824.8|104774.8|22
1727055130000|2024-09-23 01:32:10|104825.8|104775.8|104822.6|104772.6|104828.5|104778.5|104820.2|104770.2|23
1727055140000|2024-09-23 01:32:20|104822.8|104772.8|104825.7|104775.7|104825.7|104775.7|104821.6|104771.6|24
1727055150000|2024-09-23 01:32:30|104825.6|104775.6|104823.7|104773.7|104827|104777|104822|104772|25
1727055160000|2024-09-23 01:32:40|104824.1|104774.1|104828.7|104778.7|104829.4|104779.4|104821.6|104771.6|25
1727055170000|2024-09-23 01:32:50|104828.6|104778.6|104823.6|104773.6|104829.6|104779.6|104823.6|104773.6|19
1727055180000|2024-09-23 01:33:00|104824|104774|104822.3|104772.3|104825.4|104775.4|104822.3|104772.3|15
1727055190000|2024-09-23 01:33:10|104822.8|104772.8|104828|104778|104828.2|104778.2|104821.2|104771.2|23
1727055200000|2024-09-23 01:33:20|104826.4|104776.4|104831.6|104781.6|104832.2|104782.2|104826.4|104776.4|20
1727055210000|2024-09-23 01:33:30|104830.4|104780.4|104836.3|104786.3|104836.7|104786.7|104829.9|104779.9|11
1727055220000|2024-09-23 01:33:40|104835.9|104785.9|104835|104785|104839.8|104789.8|104835|104785|20
1727055230000|2024-09-23 01:33:50|104834.9|104784.9|104840.7|104790.7|104840.7|104790.7|104834.9|104784.9|15
1727055240000|2024-09-23 01:34:00|104840.3|104790.3|104839.1|104789.1|104840.7|104790.7|104838.3|104788.3|11
1727055250000|2024-09-23 01:34:10|104838.9|104788.9|104837.2|104787.2|104838.9|104788.9|104837|104787|11
1727055260000|2024-09-23 01:34:20|104836.8|104786.8|104836.7|104786.7|104837.2|104787.2|104836.3|104786.3|8
1727055270000|2024-09-23 01:34:30|104836.5|104786.5|104836.6|104786.6|104837|104787|104836.2|104786.2|7
1727055280000|2024-09-23 01:34:40|104837.1|104787.1|104843.7|104793.7|104844.2|104794.2|104837.1|104787.1|22
1727055290000|2024-09-23 01:34:50|104843.1|104793.1|104836.3|104786.3|104843.1|104793.1|104835.4|104785.4|16
1727055300000|2024-09-23 01:35:00|104837.2|104787.2|104835.3|104785.3|104837.4|104787.4|104835.3|104785.3|11
1727055310000|2024-09-23 01:35:10|104835|104785|104835.1|104785.1|104835.1|104785.1|104834.6|104784.6|7
1727055320000|2024-09-23 01:35:20|104835.5|104785.5|104835.6|104785.6|104835.6|104785.6|104835|104785|4
1727055330000|2024-09-23 01:35:30|104836.2|104786.2|104837.8|104787.8|104837.8|104787.8|104836.2|104786.2|7
1727055340000|2024-09-23 01:35:40|104837.9|104787.9|104833.3|104783.3|104840.7|104790.7|104832.7|104782.7|27
1727055350000|2024-09-23 01:35:50|104832.9|104782.9|104832.4|104782.4|104834.5|104784.5|104830|104780|30
1727055360000|2024-09-23 01:36:00|104832.7|104782.7|104835.1|104785.1|104835.3|104785.3|104831.5|104781.5|16
1727055370000|2024-09-23 01:36:10|104840|104790|104840.7|104790.7|104840.7|104790.7|104837.5|104787.5|15
1727055380000|2024-09-23 01:36:20|104840.3|104790.3|104837.9|104787.9|104842|104792|104837.8|104787.8|16
1727055390000|2024-09-23 01:36:30|104837.5|104787.5|104834.8|104784.8|104837.5|104787.5|104832.2|104782.2|24
1727055400000|2024-09-23 01:36:40|104834.7|104784.7|104834.7|104784.7|104835.5|104785.5|104834.1|104784.1|14
1727055410000|2024-09-23 01:36:50|104835|104785|104834.8|104784.8|104837.5|104787.5|104833.3|104783.3|16
1727055420000|2024-09-23 01:37:00|104834.1|104784.1|104821.6|104771.6|104834.1|104784.1|104821.6|104771.6|14
1727055430000|2024-09-23 01:37:10|104822.2|104772.2|104823.3|104773.3|104823.3|104773.3|104822|104772|8
1727055440000|2024-09-23 01:37:20|104823.6|104773.6|104823.4|104773.4|104824|104774|104823.4|104773.4|11
1727055450000|2024-09-23 01:37:30|104823.5|104773.5|104825.7|104775.7|104827.8|104777.8|104823.4|104773.4|14
1727055460000|2024-09-23 01:37:40|104826.7|104776.7|104829.9|104779.9|104830.2|104780.2|104825.6|104775.6|19
1727055470000|2024-09-23 01:37:50|104829.5|104779.5|104828.3|104778.3|104829.7|104779.7|104828|104778|9
1727055480000|2024-09-23 01:38:00|104827.8|104777.8|104834|104784|104834.8|104784.8|104827.8|104777.8|27
1727055490000|2024-09-23 01:38:10|104834.1|104784.1|104835.8|104785.8|104835.8|104785.8|104834.1|104784.1|5
1727055500000|2024-09-23 01:38:20|104835.9|104785.9|104837.5|104787.5|104837.8|104787.8|104835.9|104785.9|6
1727055510000|2024-09-23 01:38:30|104837.3|104787.3|104838.4|104788.4|104839.1|104789.1|104837.1|104787.1|13
1727055520000|2024-09-23 01:38:40|104838.7|104788.7|104834.5|104784.5|104838.7|104788.7|104834.5|104784.5|9
1727055530000|2024-09-23 01:38:50|104834.7|104784.7|104836.4|104786.4|104837.8|104787.8|104833.9|104783.9|15
1727055540000|2024-09-23 01:39:00|104836.1|104786.1|104834.7|104784.7|104836.5|104786.5|104832.3|104782.3|21
1727055550000|2024-09-23 01:39:10|104835.1|104785.1|104840.7|104790.7|104840.7|104790.7|104834.8|104784.8|15
1727055560000|2024-09-23 01:39:20|104840.3|104790.3|104840.9|104790.9|104840.9|104790.9|104838.9|104788.9|15
1727055570000|2024-09-23 01:39:30|104843.6|104793.6|104837.3|104787.3|104843.6|104793.6|104836.2|104786.2|18
1727055580000|2024-09-23 01:39:40|104837.4|104787.4|104838.7|104788.7|104841.3|104791.3|104837.4|104787.4|16
1727055590000|2024-09-23 01:39:50|104838.3|104788.3|104838.3|104788.3|104840.1|104790.1|104837.1|104787.1|15
1727055600000|2024-09-23 01:40:00|104838.8|104788.8|104834.3|104784.3|104839.5|104789.5|104833|104783|25
1727055610000|2024-09-23 01:40:10|104833.6|104783.6|104835.3|104785.3|104837.4|104787.4|104833.1|104783.1|9
1727055620000|2024-09-23 01:40:20|104836.1|104786.1|104805.8|104755.8|104836.1|104786.1|104805.8|104755.8|15
1727055630000|2024-09-23 01:40:30|104806.4|104756.4|104793.3|104743.3|104806.4|104756.4|104793.3|104743.3|39
1727055640000|2024-09-23 01:40:40|104793.7|104743.7|104796.3|104746.3|104796.9|104746.9|104793.7|104743.7|16
1727055650000|2024-09-23 01:40:50|104796.9|104746.9|104799.8|104749.8|104799.8|104749.8|104794.3|104744.3|13
1727055660000|2024-09-23 01:41:00|104798.8|104748.8|104793.5|104743.5|104799.1|104749.1|104793.1|104743.1|14
1727055670000|2024-09-23 01:41:10|104793.2|104743.2|104782.2|104732.2|104794.2|104744.2|104781.8|104731.8|28
1727055680000|2024-09-23 01:41:20|104782|104732|104778.4|104728.4|104782|104732|104777.9|104727.9|11
1727055690000|2024-09-23 01:41:30|104778.9|104728.9|104784.3|104734.3|104785.1|104735.1|104777.1|104727.1|18
1727055700000|2024-09-23 01:41:40|104783.5|104733.5|104783.8|104733.8|104784.2|104734.2|104781.5|104731.5|18
1727055710000|2024-09-23 01:41:50|104784.2|104734.2|104782.4|104732.4|104784.9|104734.9|104782.4|104732.4|16
1727055720000|2024-09-23 01:42:00|104782.6|104732.6|104782.8|104732.8|104783.3|104733.3|104782.6|104732.6|6
1727055730000|2024-09-23 01:42:10|104782.4|104732.4|104782.2|104732.2|104782.4|104732.4|104782.2|104732.2|3
1727055740000|2024-09-23 01:42:20|104782.6|104732.6|104782.8|104732.8|104782.8|104732.8|104781.2|104731.2|6
1727055750000|2024-09-23 01:42:30|104783.1|104733.1|104783.1|104733.1|104784.4|104734.4|104781.6|104731.6|16
1727055760000|2024-09-23 01:42:40|104783.2|104733.2|104786.1|104736.1|104789.2|104739.2|104783.2|104733.2|18
1727055770000|2024-09-23 01:42:50|104786.8|104736.8|104785.9|104735.9|104788.3|104738.3|104785.9|104735.9|8
1727055780000|2024-09-23 01:43:00|104786.6|104736.6|104788|104738|104788|104738|104786.6|104736.6|13
1727055790000|2024-09-23 01:43:10|104787.9|104737.9|104793.9|104743.9|104805.3|104755.3|104787.6|104737.6|23
1727055800000|2024-09-23 01:43:20|104794.3|104744.3|104788.7|104738.7|104796|104746|104787.6|104737.6|26
1727055810000|2024-09-23 01:43:30|104790|104740|104799.8|104749.8|104800.8|104750.8|104790|104740|24
1727055820000|2024-09-23 01:43:40|104800|104750|104800.2|104750.2|104800.3|104750.3|104799.9|104749.9|4
1727055830000|2024-09-23 01:43:50|104800.7|104750.7|104801.4|104751.4|104803.4|104753.4|104799.6|104749.6|17
1727055840000|2024-09-23 01:44:00|104801.8|104751.8|104803.9|104753.9|104804.2|104754.2|104801.8|104751.8|12
1727055850000|2024-09-23 01:44:10|104803.2|104753.2|104792.8|104742.8|104803.7|104753.7|104792.8|104742.8|21
1727055860000|2024-09-23 01:44:20|104793.4|104743.4|104795.7|104745.7|104798.3|104748.3|104793.2|104743.2|19
1727055870000|2024-09-23 01:44:30|104796.4|104746.4|104794.4|104744.4|104798.3|104748.3|104794.3|104744.3|22
1727055880000|2024-09-23 01:44:40|104795|104745|104794.8|104744.8|104795.3|104745.3|104794.3|104744.3|6
1727055890000|2024-09-23 01:44:50|104794.9|104744.9|104794|104744|104794.9|104744.9|104794|104744|5
1727055900000|2024-09-23 01:45:00|104793.5|104743.5|104786|104736|104794|104744|104785.6|104735.6|17
1727055910000|2024-09-23 01:45:10|104787|104737|104792.1|104742.1|104792.1|104742.1|104785.4|104735.4|15
1727055920000|2024-09-23 01:45:20|104792.3|104742.3|104792.4|104742.4|104792.5|104742.5|104791.8|104741.8|6
1727055930000|2024-09-23 01:45:30|104792.2|104742.2|104797.4|104747.4|104797.4|104747.4|104792.2|104742.2|25
1727055940000|2024-09-23 01:45:40|104797.3|104747.3|104795.8|104745.8|104797.6|104747.6|104794.5|104744.5|18
1727055950000|2024-09-23 01:45:50|104795.9|104745.9|104797.5|104747.5|104797.5|104747.5|104794|104744|19
1727055960000|2024-09-23 01:46:00|104798|104748|104799.8|104749.8|104800.4|104750.4|104797.4|104747.4|15
1727055970000|2024-09-23 01:46:10|104800.5|104750.5|104794.2|104744.2|104800.5|104750.5|104794.2|104744.2|32
1727055980000|2024-09-23 01:46:20|104794.7|104744.7|104792.6|104742.6|104795.8|104745.8|104792.6|104742.6|14
1727055990000|2024-09-23 01:46:30|104792.9|104742.9|104795.2|104745.2|104795.5|104745.5|104792.9|104742.9|7
1727056000000|2024-09-23 01:46:40|104795.1|104745.1|104797.2|104747.2|104797.2|104747.2|104795.1|104745.1|9
1727056010000|2024-09-23 01:46:50|104797.1|104747.1|104792.3|104742.3|104797.3|104747.3|104792.3|104742.3|12
1727056020000|2024-09-23 01:47:00|104792.2|104742.2|104792.9|104742.9|104793.5|104743.5|104791.4|104741.4|19
1727056030000|2024-09-23 01:47:10|104789.2|104739.2|104789.7|104739.7|104792|104742|104787|104737|15
1727056040000|2024-09-23 01:47:20|104789.9|104739.9|104790.9|104740.9|104791.2|104741.2|104789.5|104739.5|10
1727056050000|2024-09-23 01:47:30|104791|104741|104791.6|104741.6|104791.6|104741.6|104791|104741|9
1727056060000|2024-09-23 01:47:40|104791.2|104741.2|104791.6|104741.6|104791.6|104741.6|104791|104741|11
1727056070000|2024-09-23 01:47:50|104791|104741|104790.4|104740.4|104791|104741|104789.5|104739.5|5
1727056080000|2024-09-23 01:48:00|104790.5|104740.5|104789.9|104739.9|104790.5|104740.5|104789.9|104739.9|4
1727056090000|2024-09-23 01:48:10|104789.5|104739.5|104787.9|104737.9|104789.5|104739.5|104787.6|104737.6|9
1727056100000|2024-09-23 01:48:20|104787.8|104737.8|104788.1|104738.1|104788.1|104738.1|104787.4|104737.4|7
1727056110000|2024-09-23 01:48:30|104788.6|104738.6|104787.4|104737.4|104788.6|104738.6|104787.4|104737.4|4
1727056120000|2024-09-23 01:48:40|104787.8|104737.8|104788.7|104738.7|104788.7|104738.7|104785.7|104735.7|15
1727056130000|2024-09-23 01:48:50|104788.6|104738.6|104787.5|104737.5|104788.6|104738.6|104787.5|104737.5|7
1727056140000|2024-09-23 01:49:00|104787|104737|104783.6|104733.6|104787.5|104737.5|104783.6|104733.6|8
1727056150000|2024-09-23 01:49:10|104783.7|104733.7|104784.3|104734.3|104784.3|104734.3|104783.5|104733.5|7
1727056160000|2024-09-23 01:49:20|104784|104734|104787.4|104737.4|104787.4|104737.4|104783.9|104733.9|14
1727056170000|2024-09-23 01:49:30|104787.5|104737.5|104786.8|104736.8|104787.5|104737.5|104786.6|104736.6|6
1727056180000|2024-09-23 01:49:40|104786.7|104736.7|104785.3|104735.3|104787.3|104737.3|104784.8|104734.8|9
1727056190000|2024-09-23 01:49:50|104785.5|104735.5|104785.8|104735.8|104785.9|104735.9|104785.5|104735.5|4
1727056200000|2024-09-23 01:50:00|104785.7|104735.7|104784.2|104734.2|104785.7|104735.7|104783.1|104733.1|12
1727056210000|2024-09-23 01:50:10|104784.1|104734.1|104789.5|104739.5|104789.6|104739.6|104783.4|104733.4|14
1727056220000|2024-09-23 01:50:20|104789.7|104739.7|104790.5|104740.5|104790.5|104740.5|104789|104739|9
1727056230000|2024-09-23 01:50:30|104791.8|104741.8|104797.7|104747.7|104798.2|104748.2|104791.8|104741.8|18
1727056240000|2024-09-23 01:50:40|104798|104748|104800.9|104750.9|104800.9|104750.9|104793.4|104743.4|23
1727056250000|2024-09-23 01:50:50|104800.1|104750.1|104802.1|104752.1|104802.6|104752.6|104798.7|104748.7|15
1727056260000|2024-09-23 01:51:00|104802.9|104752.9|104745.7|104695.7|104802.9|104752.9|104741.2|104643.8|61
1727056270000|2024-09-23 01:51:10|104746.5|104696.5|104733.6|104683.6|104779.2|104696.5|104729|104643.7|68
1727056280000|2024-09-23 01:51:20|104736.2|104686.2|104729.8|104679.8|104774.4|104689.1|104727.5|104637.5|70
1727056290000|2024-09-23 01:51:30|104729.4|104679.4|104719.7|104669.7|104733.4|104683.4|104717.3|104667.3|50
1727056300000|2024-09-23 01:51:40|104719|104669|104721.1|104671.1|104724.8|104674.8|104719|104669|21
1727056310000|2024-09-23 01:51:50|104722.3|104672.3|104725.9|104675.9|104727.4|104677.4|104722.1|104672.1|17
1727056320000|2024-09-23 01:52:00|104726.1|104676.1|104727.7|104677.7|104728.2|104678.2|104725.8|104675.8|8
1727056330000|2024-09-23 01:52:10|104727.6|104677.6|104722.9|104672.9|104727.7|104677.7|104720.2|104670.2|38
1727056340000|2024-09-23 01:52:20|104722.1|104672.1|104717.7|104667.7|104724.7|104674.7|104717.7|104667.7|20
1727056350000|2024-09-23 01:52:30|104717.3|104667.3|104712.5|104662.5|104717.5|104667.5|104712|104662|18
1727056360000|2024-09-23 01:52:40|104712.4|104662.4|104712.4|104662.4|104712.6|104662.6|104712.3|104662.3|7
1727056370000|2024-09-23 01:52:50|104713.7|104663.7|104715.1|104665.1|104715.9|104665.9|104713.7|104663.7|8
1727056380000|2024-09-23 01:53:00|104714.9|104664.9|104712.9|104662.9|104719.2|104669.2|104710.8|104660.8|26
1727056390000|2024-09-23 01:53:10|104713.4|104663.4|104715.1|104665.1|104717.2|104667.2|104711.9|104661.9|37
1727056400000|2024-09-23 01:53:20|104716|104666|104704.1|104654.1|104716|104666|104704.1|104654.1|38
1727056410000|2024-09-23 01:53:30|104704.6|104654.6|104717.6|104667.6|104721.9|104671.9|104701.8|104651.8|58
1727056420000|2024-09-23 01:53:40|104717.7|104667.7|104718.3|104668.3|104721.6|104671.6|104716.6|104666.6|32
1727056430000|2024-09-23 01:53:50|104717.5|104667.5|104710.3|104660.3|104718.5|104668.5|104705|104655|41
1727056440000|2024-09-23 01:54:00|104711|104661|104716.1|104666.1|104719.6|104669.6|104709.3|104659.3|51
1727056450000|2024-09-23 01:54:10|104716.6|104666.6|104721|104671|104726.7|104676.7|104716.6|104666.6|49
1727056460000|2024-09-23 01:54:20|104720.3|104670.3|104719.1|104669.1|104721.4|104671.4|104716.6|104666.6|41
1727056470000|2024-09-23 01:54:30|104719.4|104669.4|104719.1|104669.1|104725.9|104675.9|104718.2|104668.2|40
1727056480000|2024-09-23 01:54:40|104719.3|104669.3|104718.6|104668.6|104720.9|104670.9|104717.1|104667.1|42
1727056490000|2024-09-23 01:54:50|104718.7|104668.7|104721.2|104671.2|104722.2|104672.2|104715.2|104665.2|36
1727056500000|2024-09-23 01:55:00|104721.4|104671.4|104719.8|104669.8|104721.4|104671.4|104718.2|104668.2|17
1727056510000|2024-09-23 01:55:10|104719.7|104669.7|104716.3|104666.3|104726.5|104676.5|104711.3|104661.3|38
1727056520000|2024-09-23 01:55:20|104715.7|104665.7|104711.2|104661.2|104716.3|104666.3|104709.6|104659.6|35
1727056530000|2024-09-23 01:55:30|104710.7|104660.7|104701.9|104651.9|104710.7|104660.7|104699.7|104649.7|19
1727056540000|2024-09-23 01:55:40|104702|104652|104702|104652|104702|104652|104702|104652|1
1727056550000|2024-09-23 01:55:50|104702.3|104652.3|104702.6|104652.6|104703|104653|104702.3|104652.3|9
1727056560000|2024-09-23 01:56:00|104701.9|104651.9|104722.4|104672.4|104725.6|104675.6|104701|104651|59
1727056570000|2024-09-23 01:56:10|104721|104671|104717.6|104667.6|104721|104671|104713.3|104663.3|63
1727056580000|2024-09-23 01:56:20|104717.3|104667.3|104714.6|104664.6|104723.7|104673.7|104714.4|104664.4|49
1727056590000|2024-09-23 01:56:30|104714.5|104664.5|104724.5|104674.5|104728.7|104678.7|104714.4|104664.4|48
1727056600000|2024-09-23 01:56:40|104724.6|104674.6|104721.2|104671.2|104725|104675|104714.6|104664.6|57
1727056610000|2024-09-23 01:56:50|104719.2|104669.2|104722.3|104672.3|104722.8|104672.8|104719|104669|37
1727056620000|2024-09-23 01:57:00|104722.7|104672.7|104721|104671|104725.2|104675.2|104716.9|104666.9|39
1727056630000|2024-09-23 01:57:10|104721.4|104671.4|104721.4|104671.4|104728|104678|104720.6|104670.6|44
1727056640000|2024-09-23 01:57:20|104721.7|104671.7|104722.1|104672.1|104722.6|104672.6|104718.5|104668.5|29
1727056650000|2024-09-23 01:57:30|104722.7|104672.7|104723.1|104673.1|104723.3|104673.3|104719.7|104669.7|23
1727056660000|2024-09-23 01:57:40|104723|104673|104728.1|104678.1|104728.1|104678.1|104723|104673|18
1727056670000|2024-09-23 01:57:50|104727.5|104677.5|104728|104678|104728.8|104678.8|104726.6|104676.6|17
1727056680000|2024-09-23 01:58:00|104727.5|104677.5|104729.6|104679.6|104729.6|104679.6|104725.6|104675.6|22
1727056690000|2024-09-23 01:58:10|104727.7|104677.7|104732.5|104682.5|104733.8|104683.8|104727.4|104677.4|30
1727056700000|2024-09-23 01:58:20|104733.3|104683.3|104733.1|104683.1|104734.4|104684.4|104730.9|104680.9|27
1727056710000|2024-09-23 01:58:30|104733.3|104683.3|104732.6|104682.6|104737.8|104687.8|104732.6|104682.6|17
1727056720000|2024-09-23 01:58:40|104733.1|104683.1|104733.1|104683.1|104733.2|104683.2|104732.4|104682.4|8
1727056730000|2024-09-23 01:58:50|104733.5|104683.5|104733.5|104683.5|104733.5|104683.5|104732.9|104682.9|9
1727056740000|2024-09-23 01:59:00|104733.8|104683.8|104750.2|104700.2|104750.4|104700.4|104732.4|104682.4|37
1727056750000|2024-09-23 01:59:10|104750.1|104700.1|104752.8|104702.8|104753.3|104703.3|104749.9|104699.9|19
1727056760000|2024-09-23 01:59:20|104753.5|104703.5|104752.4|104702.4|104754.2|104704.2|104752.4|104702.4|23
1727056770000|2024-09-23 01:59:30|104752.3|104702.3|104753.3|104703.3|104755.3|104705.3|104751.7|104701.7|25
1727056780000|2024-09-23 01:59:40|104753.5|104703.5|104751.7|104701.7|104753.5|104703.5|104751.7|104701.7|18
1727056790000|2024-09-23 01:59:50|104751.3|104701.3|104748.2|104698.2|104751.3|104701.3|104747.2|104697.2|15
1727056800000|2024-09-23 02:00:00|104748.9|104698.9|104747|104697|104755.5|104705.5|104742.1|104692.1|33
1727056810000|2024-09-23 02:00:10|104747.1|104697.1|104746.5|104696.5|104747.9|104697.9|104744.2|104694.2|42
1727056820000|2024-09-23 02:00:20|104745.6|104695.6|104757.9|104707.9|104764.4|104714.4|104745.1|104695.1|42
1727056830000|2024-09-23 02:00:30|104757.7|104707.7|104759.6|104709.6|104761.5|104711.5|104756.8|104706.8|24
1727056840000|2024-09-23 02:00:40|104759.4|104709.4|104758.5|104708.5|104759.4|104709.4|104758.4|104708.4|12
1727056850000|2024-09-23 02:00:50|104760.4|104710.4|104761.8|104711.8|104775|104725|104760.4|104710.4|33
1727056860000|2024-09-23 02:01:00|104761.4|104711.4|104758.7|104708.7|104761.4|104711.4|104758.7|104708.7|17
1727056870000|2024-09-23 02:01:10|104760|104710|104760.9|104710.9|104763|104713|104759.5|104709.5|21
1727056880000|2024-09-23 02:01:20|104761.6|104711.6|104775.5|104725.5|104781.1|104731.1|104761.6|104711.6|19
1727056890000|2024-09-23 02:01:30|104776|104726|104773.4|104723.4|104776.6|104726.6|104769.6|104719.6|39
1727056900000|2024-09-23 02:01:40|104772.1|104722.1|104770.7|104720.7|104772.5|104722.5|104769.9|104719.9|27
1727056910000|2024-09-23 02:01:50|104771|104721|104776.5|104726.5|104777.9|104727.9|104768.5|104718.5|33
1727056920000|2024-09-23 02:02:00|104776.8|104726.8|104785.9|104735.9|104787.6|104737.6|104775.2|104725.2|40
1727056930000|2024-09-23 02:02:10|104786.3|104736.3|104786.6|104736.6|104787.6|104737.6|104786.1|104736.1|10
1727056940000|2024-09-23 02:02:20|104787.1|104737.1|104788.5|104738.5|104789.3|104739.3|104787|104737|20
1727056950000|2024-09-23 02:02:30|104787.9|104737.9|104786.7|104736.7|104787.9|104737.9|104786.6|104736.6|9
1727056960000|2024-09-23 02:02:40|104787.7|104737.7|104789.6|104739.6|104790.6|104740.6|104785.6|104735.6|23
1727056970000|2024-09-23 02:02:50|104789|104739|104787.9|104737.9|104789|104739|104787|104737|13
1727056980000|2024-09-23 02:03:00|104787.7|104737.7|104790.1|104740.1|104790.1|104740.1|104786.6|104736.6|30
1727056990000|2024-09-23 02:03:10|104790.8|104740.8|104790.5|104740.5|104791.6|104741.6|104790.2|104740.2|15
1727057000000|2024-09-23 02:03:20|104790.9|104740.9|104790.1|104740.1|104792.8|104742.8|104789.4|104739.4|24
1727057010000|2024-09-23 02:03:30|104789.7|104739.7|104791|104741|104791.2|104741.2|104788.9|104738.9|19
1727057020000|2024-09-23 02:03:40|104790.5|104740.5|104790.8|104740.8|104791.1|104741.1|104790.3|104740.3|10
1727057030000|2024-09-23 02:03:50|104790.5|104740.5|104789.2|104739.2|104791|104741|104789.2|104739.2|11
1727057040000|2024-09-23 02:04:00|104789.6|104739.6|104791.5|104741.5|104791.5|104741.5|104787.3|104737.3|13
1727057050000|2024-09-23 02:04:10|104791.3|104741.3|104791|104741|104793.7|104743.7|104791|104741|23
1727057060000|2024-09-23 02:04:20|104789.1|104739.1|104790.2|104740.2|104791.1|104741.1|104788.8|104738.8|9
1727057070000|2024-09-23 02:04:30|104789.9|104739.9|104789.5|104739.5|104792.8|104742.8|104788.9|104738.9|19
1727057080000|2024-09-23 02:04:40|104790.2|104740.2|104804.2|104754.2|104807.5|104757.5|104790.2|104740.2|27
1727057090000|2024-09-23 02:04:50|104803.9|104753.9|104800.1|104750.1|104803.9|104753.9|104800.1|104750.1|13
1727057100000|2024-09-23 02:05:00|104801.3|104751.3|104801.9|104751.9|104802.9|104752.9|104799.5|104749.5|25
1727057110000|2024-09-23 02:05:10|104801.7|104751.7|104800.7|104750.7|104802.8|104752.8|104800.7|104750.7|18
1727057120000|2024-09-23 02:05:20|104801|104751|104802.4|104752.4|104802.4|104752.4|104800.3|104750.3|12
1727057130000|2024-09-23 02:05:30|104802.2|104752.2|104803.2|104753.2|104804.4|104754.4|104801.4|104751.4|42
1727057140000|2024-09-23 02:05:40|104803.6|104753.6|104805.2|104755.2|104806|104756|104800.4|104750.4|29
1727057150000|2024-09-23 02:05:50|104804.9|104754.9|104804.9|104754.9|104807.8|104757.8|104804.9|104754.9|19
1727057160000|2024-09-23 02:06:00|104805.7|104755.7|104808.6|104758.6|104808.6|104758.6|104805.7|104755.7|11
1727057170000|2024-09-23 02:06:10|104808.9|104758.9|104807.2|104757.2|104811.8|104761.8|104804.3|104754.3|26
1727057180000|2024-09-23 02:06:20|104806.7|104756.7|104806.7|104756.7|104807.3|104757.3|104804.6|104754.6|17
1727057190000|2024-09-23 02:06:30|104805.6|104755.6|104805.3|104755.3|104805.6|104755.6|104803.7|104753.7|17
1727057200000|2024-09-23 02:06:40|104805.4|104755.4|104804.5|104754.5|104806.5|104756.5|104801.7|104751.7|23
1727057210000|2024-09-23 02:06:50|104804.9|104754.9|104807|104757|104807.4|104757.4|104803.3|104753.3|19
1727057220000|2024-09-23 02:07:00|104806.4|104756.4|104797.1|104747.1|104806.5|104756.5|104794.3|104744.3|31
1727057230000|2024-09-23 02:07:10|104797.3|104747.3|104799.8|104749.8|104803|104753|104797.3|104747.3|27
1727057240000|2024-09-23 02:07:20|104797.5|104747.5|104795|104745|104799.3|104749.3|104794.9|104744.9|30
1727057250000|2024-09-23 02:07:30|104794.6|104744.6|104794.6|104744.6|104796.3|104746.3|104794.5|104744.5|10
1727057260000|2024-09-23 02:07:40|104795.6|104745.6|104805.7|104755.7|104807|104757|104795.6|104745.6|23
1727057270000|2024-09-23 02:07:50|104806.3|104756.3|104805.5|104755.5|104806.3|104756.3|104804.4|104754.4|12
1727057280000|2024-09-23 02:08:00|104805.4|104755.4|104810.9|104760.9|104811.3|104761.3|104805.4|104755.4|14
1727057290000|2024-09-23 02:08:10|104811.3|104761.3|104811.4|104761.4|104811.4|104761.4|104810.9|104760.9|6
1727057300000|2024-09-23 02:08:20|104812.3|104762.3|104815.2|104765.2|104815.2|104765.2|104812.3|104762.3|8
1727057310000|2024-09-23 02:08:30|104814.5|104764.5|104813|104763|104814.7|104764.7|104812.5|104762.5|16
1727057320000|2024-09-23 02:08:40|104812.3|104762.3|104803|104753|104812.3|104762.3|104803|104753|18
1727057330000|2024-09-23 02:08:50|104802.8|104752.8|104800.5|104750.5|104802.8|104752.8|104800.5|104750.5|9
1727057340000|2024-09-23 02:09:00|104801|104751|104801.6|104751.6|104803.8|104753.8|104800.8|104750.8|16
1727057350000|2024-09-23 02:09:10|104801.7|104751.7|104802.1|104752.1|104803.4|104753.4|104801.6|104751.6|9
1727057360000|2024-09-23 02:09:20|104802.5|104752.5|104802.2|104752.2|104803|104753|104800.4|104750.4|17
1727057370000|2024-09-23 02:09:30|104802.1|104752.1|104802.3|104752.3|104802.3|104752.3|104801.4|104751.4|3
1727057380000|2024-09-23 02:09:40|104801.9|104751.9|104799.9|104749.9|104801.9|104751.9|104799.9|104749.9|10
1727057390000|2024-09-23 02:09:50|104800.3|104750.3|104799.6|104749.6|104800.3|104750.3|104799.6|104749.6|4
1727057400000|2024-09-23 02:10:00|104799.4|104749.4|104798.3|104748.3|104799.8|104749.8|104798.3|104748.3|10
1727057410000|2024-09-23 02:10:10|104798.2|104748.2|104798|104748|104798.2|104748.2|104798|104748|3
1727057420000|2024-09-23 02:10:20|104798.1|104748.1|104796.1|104746.1|104798.1|104748.1|104796.1|104746.1|10
1727057430000|2024-09-23 02:10:30|104795.7|104745.7|104791|104741|104796.5|104746.5|104791|104741|11
1727057440000|2024-09-23 02:10:40|104791.7|104741.7|104800.8|104750.8|104800.8|104750.8|104791.7|104741.7|23
1727057450000|2024-09-23 02:10:50|104800.3|104750.3|104799.3|104749.3|104800.3|104750.3|104797.8|104747.8|7
1727057460000|2024-09-23 02:11:00|104799.7|104749.7|104798.5|104748.5|104799.7|104749.7|104798.5|104748.5|5
1727057470000|2024-09-23 02:11:10|104798.1|104748.1|104794.9|104744.9|104798.1|104748.1|104794.9|104744.9|8
1727057480000|2024-09-23 02:11:20|104795.2|104745.2|104795.8|104745.8|104796.5|104746.5|104795.2|104745.2|7
1727057490000|2024-09-23 02:11:30|104796.3|104746.3|104798|104748|104798|104748|104796|104746|7
1727057500000|2024-09-23 02:11:40|104798.4|104748.4|104800.2|104750.2|104800.6|104750.6|104798.4|104748.4|16
1727057510000|2024-09-23 02:11:50|104800.4|104750.4|104783.1|104733.1|104803.4|104753.4|104780.9|104730.9|51
1727057520000|2024-09-23 02:12:00|104782.9|104732.9|104784.2|104734.2|104787|104737|104781.7|104731.7|37
1727057530000|2024-09-23 02:12:10|104783.8|104733.8|104783|104733|104786.1|104736.1|104782.5|104732.5|28
1727057540000|2024-09-23 02:12:20|104783.1|104733.1|104783.1|104733.1|104783.7|104733.7|104781.3|104731.3|18
1727057550000|2024-09-23 02:12:30|104783.2|104733.2|104782.9|104732.9|104783.2|104733.2|104782.9|104732.9|2
1727057560000|2024-09-23 02:12:40|104783.3|104733.3|104783.4|104733.4|104784.6|104734.6|104782|104732|23
1727057570000|2024-09-23 02:12:50|104783.7|104733.7|104779.5|104729.5|104783.7|104733.7|104779.4|104729.4|11
1727057580000|2024-09-23 02:13:00|104779.2|104729.2|104778.9|104728.9|104779.2|104729.2|104778.9|104728.9|2
1727057590000|2024-09-23 02:13:10|104779.7|104729.7|104779.7|104729.7|104779.7|104729.7|104779.7|104729.7|1
1727057600000|2024-09-23 02:13:20|104780.8|104730.8|104781.1|104731.1|104781.1|104731.1|104780.8|104730.8|4
1727057610000|2024-09-23 02:13:30|104781|104731|104780.2|104730.2|104781|104731|104780.1|104730.1|3
1727057620000|2024-09-23 02:13:40|104780.6|104730.6|104778.6|104728.6|104780.6|104730.6|104777.7|104727.7|7
1727057630000|2024-09-23 02:13:50|104778.4|104728.4|104780.1|104730.1|104781.2|104731.2|104778.4|104728.4|17
1727057640000|2024-09-23 02:14:00|104780|104730|104778.4|104728.4|104780|104730|104778.1|104728.1|6
1727057650000|2024-09-23 02:14:10|104777.6|104727.6|104779.5|104729.5|104779.5|104729.5|104777.6|104727.6|7
1727057660000|2024-09-23 02:14:20|104779.6|104729.6|104779.1|104729.1|104779.9|104729.9|104779.1|104729.1|6
1727057670000|2024-09-23 02:14:30|104779|104729|104777.7|104727.7|104779.7|104729.7|104777.7|104727.7|6
1727057680000|2024-09-23 02:14:40|104779|104729|104777.2|104727.2|104779.1|104729.1|104777.1|104727.1|14
1727057690000|2024-09-23 02:14:50|104778.2|104728.2|104780.4|104730.4|104780.5|104730.5|104778.2|104728.2|13
1727057700000|2024-09-23 02:15:00|104780.5|104730.5|104783.1|104733.1|104783.2|104733.2|104780.5|104730.5|6
1727057710000|2024-09-23 02:15:10|104782.8|104732.8|104782|104732|104783.4|104733.4|104781.2|104731.2|11
1727057720000|2024-09-23 02:15:20|104781|104731|104781.4|104731.4|104781.7|104731.7|104781|104731|4
1727057730000|2024-09-23 02:15:30|104781.2|104731.2|104780.8|104730.8|104781.3|104731.3|104780.8|104730.8|5
1727057740000|2024-09-23 02:15:40|104781.2|104731.2|104782|104732|104782|104732|104781.2|104731.2|3
1727057750000|2024-09-23 02:15:50|104781.9|104731.9|104781.9|104731.9|104781.9|104731.9|104781.9|104731.9|1
1727057760000|2024-09-23 02:16:00|104780.8|104730.8|104784.4|104734.4|104784.4|104734.4|104780.8|104730.8|13
1727057770000|2024-09-23 02:16:10|104784.3|104734.3|104810|104760|104814|104764|104784.3|104734.3|35
1727057780000|2024-09-23 02:16:20|104811.3|104761.3|104810.1|104760.1|104815.5|104765.5|104807.1|104757.1|30
1727057790000|2024-09-23 02:16:30|104810.5|104760.5|104810.3|104760.3|104810.5|104760.5|104808|104758|22
1727057800000|2024-09-23 02:16:40|104807.9|104757.9|104812.9|104762.9|104813.6|104763.6|104807.5|104757.5|36
1727057810000|2024-09-23 02:16:50|104812.5|104762.5|104812.7|104762.7|104812.7|104762.7|104811.1|104761.1|13
1727057820000|2024-09-23 02:17:00|104812.2|104762.2|104812.6|104762.6|104812.6|104762.6|104811.5|104761.5|10
1727057830000|2024-09-23 02:17:10|104813|104763|104834.5|104784.5|104835.9|104785.9|104813|104763|42
1727057840000|2024-09-23 02:17:20|104834.8|104784.8|104838|104788|104839.9|104789.9|104834.6|104784.6|19
1727057850000|2024-09-23 02:17:30|104838.2|104788.2|104838.5|104788.5|104838.9|104788.9|104838|104788|9
1727057860000|2024-09-23 02:17:40|104836.9|104786.9|104840.3|104790.3|104841.8|104791.8|104835.6|104785.6|33
1727057870000|2024-09-23 02:17:50|104841.1|104791.1|104837.2|104787.2|104842.2|104792.2|104832.5|104782.5|40
1727057880000|2024-09-23 02:18:00|104837.5|104787.5|104837.4|104787.4|104837.6|104787.6|104833.7|104783.7|29
1727057890000|2024-09-23 02:18:10|104837.5|104787.5|104836.5|104786.5|104837.5|104787.5|104834.8|104784.8|18
1727057900000|2024-09-23 02:18:20|104835.8|104785.8|104831.9|104781.9|104836.8|104786.8|104830.8|104780.8|30
1727057910000|2024-09-23 02:18:30|104832.7|104782.7|104833.1|104783.1|104834.6|104784.6|104831.7|104781.7|14
1727057920000|2024-09-23 02:18:40|104833|104783|104835|104785|104836.3|104786.3|104833|104783|16
1727057930000|2024-09-23 02:18:50|104835.2|104785.2|104832.4|104782.4|104835.2|104785.2|104832.3|104782.3|19
1727057940000|2024-09-23 02:19:00|104833.1|104783.1|104835.7|104785.7|104835.7|104785.7|104831.3|104781.3|18
1727057950000|2024-09-23 02:19:10|104835.2|104785.2|104835.7|104785.7|104835.9|104785.9|104834|104784|8
1727057960000|2024-09-23 02:19:20|104836|104786|104836.2|104786.2|104836.3|104786.3|104835.8|104785.8|6
1727057970000|2024-09-23 02:19:30|104836.1|104786.1|104835.2|104785.2|104836.1|104786.1|104835.1|104785.1|14
1727057980000|2024-09-23 02:19:40|104834.4|104784.4|104833.8|104783.8|104835.6|104785.6|104833.7|104783.7|8
1727057990000|2024-09-23 02:19:50|104833.9|104783.9|104833.3|104783.3|104833.9|104783.9|104829.2|104779.2|19
1727058000000|2024-09-23 02:20:00|104832.4|104782.4|104833.8|104783.8|104834.6|104784.6|104831.7|104781.7|16
1727058010000|2024-09-23 02:20:10|104832.6|104782.6|104835.9|104785.9|104836.3|104786.3|104832.6|104782.6|29
1727058020000|2024-09-23 02:20:20|104836.4|104786.4|104831.1|104781.1|104836.4|104786.4|104830.5|104780.5|29
1727058030000|2024-09-23 02:20:30|104832.3|104782.3|104832.5|104782.5|104835.7|104785.7|104831|104781|29
1727058040000|2024-09-23 02:20:40|104832.8|104782.8|104834.6|104784.6|104836.2|104786.2|104832.8|104782.8|25
1727058050000|2024-09-23 02:20:50|104833.4|104783.4|104831.5|104781.5|104834.1|104784.1|104830.6|104780.6|24
1727058060000|2024-09-23 02:21:00|104831.8|104781.8|104835|104785|104836.7|104786.7|104831.1|104781.1|19
1727058070000|2024-09-23 02:21:10|104834.2|104784.2|104831.9|104781.9|104835.2|104785.2|104831.9|104781.9|11
1727058080000|2024-09-23 02:21:20|104832.7|104782.7|104833|104783|104835.5|104785.5|104832.7|104782.7|16
1727058090000|2024-09-23 02:21:30|104831.8|104781.8|104831.3|104781.3|104833.5|104783.5|104830.7|104780.7|14
1727058100000|2024-09-23 02:21:40|104831.7|104781.7|104829.8|104779.8|104831.9|104781.9|104829.7|104779.7|21
1727058110000|2024-09-23 02:21:50|104829.3|104779.3|104828.1|104778.1|104830.2|104780.2|104826.7|104776.7|19
1727058120000|2024-09-23 02:22:00|104828.6|104778.6|104833.6|104783.6|104834.7|104784.7|104828.6|104778.6|15
1727058130000|2024-09-23 02:22:10|104834.1|104784.1|104832|104782|104836.5|104786.5|104832|104782|10
1727058140000|2024-09-23 02:22:20|104832.1|104782.1|104831.5|104781.5|104832.1|104782.1|104831.5|104781.5|3
1727058150000|2024-09-23 02:22:30|104831.6|104781.6|104831.5|104781.5|104831.6|104781.6|104831.4|104781.4|4
1727058160000|2024-09-23 02:22:40|104831.4|104781.4|104833.3|104783.3|104833.3|104783.3|104831.4|104781.4|2
1727058170000|2024-09-23 02:22:50|104833.2|104783.2|104831.4|104781.4|104833.2|104783.2|104830.4|104780.4|6
1727058180000|2024-09-23 02:23:00|104831.1|104781.1|104829.9|104779.9|104831.1|104781.1|104829|104779|10
1727058190000|2024-09-23 02:23:10|104829.3|104779.3|104829.4|104779.4|104829.4|104779.4|104829.2|104779.2|3
1727058200000|2024-09-23 02:23:20|104829.5|104779.5|104830.1|104780.1|104830.1|104780.1|104829.5|104779.5|2
1727058210000|2024-09-23 02:23:30|104831.9|104781.9|104831|104781|104831.9|104781.9|104830.8|104780.8|7
1727058220000|2024-09-23 02:23:40|104831.2|104781.2|104831.2|104781.2|104831.2|104781.2|104831.2|104781.2|1
1727058230000|2024-09-23 02:23:50|104830.7|104780.7|104828.9|104778.9|104831.9|104781.9|104828.9|104778.9|11
1727058240000|2024-09-23 02:24:00|104828.1|104778.1|104830.6|104780.6|104833.4|104783.4|104827.8|104777.8|22
1727058250000|2024-09-23 02:24:10|104830.8|104780.8|104830.6|104780.6|104831.7|104781.7|104829.9|104779.9|9
1727058260000|2024-09-23 02:24:20|104830.7|104780.7|104829.8|104779.8|104832.7|104782.7|104829.2|104779.2|14
1727058270000|2024-09-23 02:24:30|104829.7|104779.7|104829.9|104779.9|104829.9|104779.9|104829.7|104779.7|2
1727058280000|2024-09-23 02:24:40|104831.2|104781.2|104829.7|104779.7|104831.5|104781.5|104829.7|104779.7|11
1727058290000|2024-09-23 02:24:50|104829.2|104779.2|104829.8|104779.8|104830.6|104780.6|104829.1|104779.1|9
1727058300000|2024-09-23 02:25:00|104830.3|104780.3|104830.8|104780.8|104831.5|104781.5|104830.3|104780.3|6
1727058310000|2024-09-23 02:25:10|104831.2|104781.2|104834.4|104784.4|104837.3|104787.3|104831.2|104781.2|15
1727058320000|2024-09-23 02:25:20|104835.2|104785.2|104833.5|104783.5|104835.2|104785.2|104833.1|104783.1|6
1727058330000|2024-09-23 02:25:30|104836|104786|104834.1|104784.1|104837.2|104787.2|104834.1|104784.1|10
1727058340000|2024-09-23 02:25:40|104833.6|104783.6|104832.6|104782.6|104835.6|104785.6|104832.6|104782.6|8
1727058350000|2024-09-23 02:25:50|104832.8|104782.8|104832.8|104782.8|104832.9|104782.9|104832.7|104782.7|4
1727058360000|2024-09-23 02:26:00|104832.4|104782.4|104832.4|104782.4|104832.4|104782.4|104831.6|104781.6|3
1727058370000|2024-09-23 02:26:10|104832.3|104782.3|104832.4|104782.4|104832.5|104782.5|104832.3|104782.3|4
1727058380000|2024-09-23 02:26:20|104833|104783|104833.1|104783.1|104833.2|104783.2|104832.9|104782.9|6
1727058390000|2024-09-23 02:26:30|104833.3|104783.3|104832.7|104782.7|104833.7|104783.7|104832.7|104782.7|5
1727058400000|2024-09-23 02:26:40|104832.4|104782.4|104832.3|104782.3|104832.4|104782.4|104832.3|104782.3|4
1727058410000|2024-09-23 02:26:50|104832|104782|104830|104780|104832|104782|104829.9|104779.9|9
1727058420000|2024-09-23 02:27:00|104830.3|104780.3|104830.3|104780.3|104830.3|104780.3|104830.3|104780.3|1
1727058430000|2024-09-23 02:27:10|104831|104781|104831|104781|104831.1|104781.1|104831|104781|3
1727058440000|2024-09-23 02:27:20|104831.1|104781.1|104831.9|104781.9|104832.7|104782.7|104831.1|104781.1|5
1727058450000|2024-09-23 02:27:30|104832|104782|104833.7|104783.7|104834|104784|104830.6|104780.6|11
1727058460000|2024-09-23 02:27:40|104832.9|104782.9|104834.9|104784.9|104834.9|104784.9|104832.9|104782.9|7
1727058470000|2024-09-23 02:27:50|104834.5|104784.5|104838.1|104788.1|104843.6|104793.6|104834.4|104784.4|15
1727058480000|2024-09-23 02:28:00|104837.4|104787.4|104838.9|104788.9|104838.9|104788.9|104837.4|104787.4|7
1727058490000|2024-09-23 02:28:10|104841.6|104791.6|104838.2|104788.2|104842.6|104792.6|104836.6|104786.6|25
1727058500000|2024-09-23 02:28:20|104838.7|104788.7|104839.6|104789.6|104839.6|104789.6|104838.4|104788.4|4
1727058510000|2024-09-23 02:28:30|104838.8|104788.8|104838.7|104788.7|104838.8|104788.8|104838.6|104788.6|3
1727058520000|2024-09-23 02:28:40|104838.8|104788.8|104837.4|104787.4|104838.8|104788.8|104837.3|104787.3|5
1727058530000|2024-09-23 02:28:50|104837.1|104787.1|104838.8|104788.8|104839.2|104789.2|104837.1|104787.1|6
1727058540000|2024-09-23 02:29:00|104838.7|104788.7|104839.7|104789.7|104841.3|104791.3|104838.7|104788.7|11
1727058550000|2024-09-23 02:29:10|104839.9|104789.9|104839.4|104789.4|104839.9|104789.9|104839.4|104789.4|2
1727058560000|2024-09-23 02:29:20|104839|104789|104837.1|104787.1|104839|104789|104837.1|104787.1|4
1727058570000|2024-09-23 02:29:30|104836.4|104786.4|104836.7|104786.7|104836.7|104786.7|104835.2|104785.2|9
1727058580000|2024-09-23 02:29:40|104836|104786|104838.2|104788.2|104839|104789|104835.1|104785.1|12
1727058590000|2024-09-23 02:29:50|104839.5|104789.5|104846.5|104796.5|104848.3|104798.3|104839.5|104789.5|22
1727058600000|2024-09-23 02:30:00|104849.1|104799.1|104838|104788|104849.8|104799.8|104836.3|104786.3|21
1727058610000|2024-09-23 02:30:10|104838.7|104788.7|104838.8|104788.8|104840.1|104790.1|104837.1|104787.1|9
1727058620000|2024-09-23 02:30:20|104840.8|104790.8|104838.2|104788.2|104844.2|104794.2|104838.2|104788.2|17
1727058630000|2024-09-23 02:30:30|104837.8|104787.8|104837.8|104787.8|104837.8|104787.8|104837.7|104787.7|3
1727058640000|2024-09-23 02:30:40|104838.3|104788.3|104839.4|104789.4|104840.1|104790.1|104837.9|104787.9|8
1727058650000|2024-09-23 02:30:50|104838.8|104788.8|104839.6|104789.6|104839.6|104789.6|104838.8|104788.8|4
1727058660000|2024-09-23 02:31:00|104839.7|104789.7|104839.9|104789.9|104839.9|104789.9|104839.6|104789.6|5
1727058670000|2024-09-23 02:31:10|104840.6|104790.6|104840.7|104790.7|104841|104791|104838.7|104788.7|13
1727058680000|2024-09-23 02:31:20|104839.3|104789.3|104840.1|104790.1|104840.2|104790.2|104839.3|104789.3|5
1727058690000|2024-09-23 02:31:30|104840.2|104790.2|104842.3|104792.3|104847.3|104797.3|104839.3|104789.3|14
1727058700000|2024-09-23 02:31:40|104843|104793|104842.9|104792.9|104843.3|104793.3|104842.6|104792.6|8
1727058710000|2024-09-23 02:31:50|104843.2|104793.2|104842.2|104792.2|104843.6|104793.6|104842.2|104792.2|9
1727058720000|2024-09-23 02:32:00|104841.6|104791.6|104840.4|104790.4|104845.5|104795.5|104840.4|104790.4|13
1727058730000|2024-09-23 02:32:10|104840.8|104790.8|104840.4|104790.4|104845.5|104795.5|104839.9|104789.9|13
1727058740000|2024-09-23 02:32:20|104840.5|104790.5|104841|104791|104842.5|104792.5|104839.5|104789.5|10
1727058750000|2024-09-23 02:32:30|104841.3|104791.3|104841.3|104791.3|104849|104799|104840.4|104790.4|26
1727058760000|2024-09-23 02:32:40|104840.7|104790.7|104842.8|104792.8|104845.3|104795.3|104840.7|104790.7|27
1727058770000|2024-09-23 02:32:50|104841.5|104791.5|104837.4|104787.4|104841.5|104791.5|104836|104786|10
1727058780000|2024-09-23 02:33:00|104837|104787|104839.4|104789.4|104840.4|104790.4|104837|104787|10
1727058790000|2024-09-23 02:33:10|104839.9|104789.9|104841.1|104791.1|104841.7|104791.7|104839.4|104789.4|20
1727058800000|2024-09-23 02:33:20|104841.4|104791.4|104840.2|104790.2|104841.4|104791.4|104840.2|104790.2|5
1727058810000|2024-09-23 02:33:30|104840.5|104790.5|104840.2|104790.2|104840.5|104790.5|104839.7|104789.7|7
1727058820000|2024-09-23 02:33:40|104841.2|104791.2|104839.8|104789.8|104841.9|104791.9|104838.9|104788.9|8
1727058830000|2024-09-23 02:33:50|104839.6|104789.6|104841.3|104791.3|104841.3|104791.3|104838.8|104788.8|14
1727058840000|2024-09-23 02:34:00|104842.7|104792.7|104839.5|104789.5|104843.3|104793.3|104839.5|104789.5|11
1727058850000|2024-09-23 02:34:10|104839.1|104789.1|104839.3|104789.3|104839.3|104789.3|104839|104789|3
1727058860000|2024-09-23 02:34:20|104839.2|104789.2|104839.1|104789.1|104839.2|104789.2|104838.8|104788.8|3
1727058870000|2024-09-23 02:34:30|104839.2|104789.2|104839.7|104789.7|104839.7|104789.7|104839.2|104789.2|3
1727058880000|2024-09-23 02:34:40|104839.6|104789.6|104839.5|104789.5|104839.6|104789.6|104839.4|104789.4|3
1727058890000|2024-09-23 02:34:50|104839.4|104789.4|104835.4|104785.4|104839.9|104789.9|104835.4|104785.4|13
1727058900000|2024-09-23 02:35:00|104835|104785|104835|104785|104835|104785|104835|104785|1
1727058910000|2024-09-23 02:35:10|104834.8|104784.8|104834.7|104784.7|104835.1|104785.1|104832.8|104782.8|20
1727058920000|2024-09-23 02:35:20|104834.6|104784.6|104834.6|104784.6|104834.6|104784.6|104834.6|104784.6|1
1727058930000|2024-09-23 02:35:30|104834.5|104784.5|104833.9|104783.9|104834.5|104784.5|104833.9|104783.9|3
1727058940000|2024-09-23 02:35:40|104834|104784|104834|104784|104834|104784|104833.9|104783.9|3
1727058950000|2024-09-23 02:35:50|104834.6|104784.6|104835.6|104785.6|104836.3|104786.3|104834.5|104784.5|8
1727058960000|2024-09-23 02:36:00|104835.7|104785.7|104835.2|104785.2|104836.6|104786.6|104834.3|104784.3|12
1727058970000|2024-09-23 02:36:10|104834.8|104784.8|104834.6|104784.6|104834.8|104784.8|104834.6|104784.6|4
1727058980000|2024-09-23 02:36:20|104834.5|104784.5|104834.4|104784.4|104834.5|104784.5|104834.4|104784.4|2
1727058990000|2024-09-23 02:36:30|104834.3|104784.3|104834.3|104784.3|104834.4|104784.4|104834.2|104784.2|5
1727059000000|2024-09-23 02:36:40|104834.4|104784.4|104835.9|104785.9|104835.9|104785.9|104834.3|104784.3|5
1727059010000|2024-09-23 02:36:50|104836|104786|104832.2|104782.2|104836.5|104786.5|104832.1|104782.1|9
1727059020000|2024-09-23 02:37:00|104832.4|104782.4|104829.8|104779.8|104832.8|104782.8|104829.7|104779.7|18
1727059030000|2024-09-23 02:37:10|104830|104780|104829|104779|104830|104780|104828.3|104778.3|12
1727059040000|2024-09-23 02:37:20|104828.8|104778.8|104832.8|104782.8|104832.8|104782.8|104828.8|104778.8|17
1727059050000|2024-09-23 02:37:30|104832.9|104782.9|104833.2|104783.2|104833.5|104783.5|104832.8|104782.8|4
1727059060000|2024-09-23 02:37:40|104833.3|104783.3|104835.1|104785.1|104835.1|104785.1|104833.2|104783.2|5
1727059070000|2024-09-23 02:37:50|104834.9|104784.9|104835.6|104785.6|104835.6|104785.6|104834.9|104784.9|5
1727059080000|2024-09-23 02:38:00|104836.5|104786.5|104835.8|104785.8|104836.5|104786.5|104835.8|104785.8|5
1727059090000|2024-09-23 02:38:10|104836.2|104786.2|104834.1|104784.1|104836.2|104786.2|104834.1|104784.1|3
1727059100000|2024-09-23 02:38:20|104834.6|104784.6|104834.2|104784.2|104834.6|104784.6|104834.1|104784.1|3
1727059110000|2024-09-23 02:38:30|104834.3|104784.3|104834.3|104784.3|104834.3|104784.3|104834.3|104784.3|1
1727059120000|2024-09-23 02:38:40|104834.2|104784.2|104835.7|104785.7|104835.7|104785.7|104834.2|104784.2|5
1727059130000|2024-09-23 02:38:50|104835.9|104785.9|104836.5|104786.5|104836.6|104786.6|104835.9|104785.9|5
1727059140000|2024-09-23 02:39:00|104835.9|104785.9|104838.1|104788.1|104838.1|104788.1|104835.9|104785.9|6
1727059150000|2024-09-23 02:39:10|104837.6|104787.6|104830.8|104780.8|104837.6|104787.6|104830.4|104780.4|10
1727059160000|2024-09-23 02:39:20|104831.1|104781.1|104830.2|104780.2|104831.1|104781.1|104830.1|104780.1|4
1727059170000|2024-09-23 02:39:30|104831.3|104781.3|104830.1|104780.1|104831.8|104781.8|104830.1|104780.1|7
1727059180000|2024-09-23 02:39:40|104828.3|104778.3|104828.7|104778.7|104828.8|104778.8|104828.3|104778.3|4
1727059190000|2024-09-23 02:39:50|104829.1|104779.1|104829.4|104779.4|104829.4|104779.4|104829.1|104779.1|3
1727059200000|2024-09-23 02:40:00|104829.3|104779.3|104829.3|104779.3|104829.3|104779.3|104829.3|104779.3|1
1727059210000|2024-09-23 02:40:10|104830.3|104780.3|104828.6|104778.6|104830.3|104780.3|104828.6|104778.6|4
1727059220000|2024-09-23 02:40:20|104830|104780|104830.3|104780.3|104836.2|104786.2|104830|104780|23
1727059230000|2024-09-23 02:40:30|104831.8|104781.8|104830.5|104780.5|104832.4|104782.4|104829.4|104779.4|16
1727059240000|2024-09-23 02:40:40|104829.6|104779.6|104829.1|104779.1|104830.7|104780.7|104829.1|104779.1|10
1727059250000|2024-09-23 02:40:50|104829.8|104779.8|104829.3|104779.3|104830.4|104780.4|104828.8|104778.8|5
1727059260000|2024-09-23 02:41:00|104829.2|104779.2|104829.4|104779.4|104829.5|104779.5|104829.2|104779.2|4
1727059270000|2024-09-23 02:41:10|104829.8|104779.8|104828.3|104778.3|104829.8|104779.8|104827.9|104777.9|9
1727059280000|2024-09-23 02:41:20|104828.6|104778.6|104827|104777|104828.9|104778.9|104825.4|104775.4|17
1727059290000|2024-09-23 02:41:30|104826.9|104776.9|104826.9|104776.9|104827.7|104777.7|104826.1|104776.1|13
1727059300000|2024-09-23 02:41:40|104827.1|104777.1|104827.4|104777.4|104827.4|104777.4|104827.1|104777.1|2
1727059310000|2024-09-23 02:41:50|104828.1|104778.1|104827.8|104777.8|104828.9|104778.9|104826.3|104776.3|12
1727059320000|2024-09-23 02:42:00|104827.7|104777.7|104827.2|104777.2|104828.5|104778.5|104827.2|104777.2|10
1727059330000|2024-09-23 02:42:10|104827.3|104777.3|104827.3|104777.3|104827.3|104777.3|104826.7|104776.7|10
1727059340000|2024-09-23 02:42:20|104826.6|104776.6|104825.1|104775.1|104826.6|104776.6|104823.8|104773.8|13
1727059350000|2024-09-23 02:42:30|104825.2|104775.2|104825.2|104775.2|104825.2|104775.2|104825.1|104775.1|3
1727059360000|2024-09-23 02:42:40|104825.1|104775.1|104823.8|104773.8|104825.1|104775.1|104823.8|104773.8|6
1727059370000|2024-09-23 02:42:50|104824.1|104774.1|104824.4|104774.4|104824.7|104774.7|104824|104774|6
1727059380000|2024-09-23 02:43:00|104823.7|104773.7|104824.3|104774.3|104824.8|104774.8|104823.7|104773.7|7
1727059390000|2024-09-23 02:43:10|104824.7|104774.7|104825.8|104775.8|104825.8|104775.8|104824.3|104774.3|5
1727059400000|2024-09-23 02:43:20|104825.4|104775.4|104825.5|104775.5|104825.6|104775.6|104824.4|104774.4|8
1727059410000|2024-09-23 02:43:30|104826.1|104776.1|104826.2|104776.2|104827.2|104777.2|104826.1|104776.1|8
1727059420000|2024-09-23 02:43:40|104825.8|104775.8|104825.8|104775.8|104826.9|104776.9|104825.6|104775.6|7
1727059430000|2024-09-23 02:43:50|104826.2|104776.2|104827|104777|104827|104777|104825.5|104775.5|9
1727059440000|2024-09-23 02:44:00|104826.4|104776.4|104825.8|104775.8|104826.7|104776.7|104825.1|104775.1|11
1727059450000|2024-09-23 02:44:10|104824.8|104774.8|104823.9|104773.9|104825.3|104775.3|104822.5|104772.5|20
1727059460000|2024-09-23 02:44:20|104823.6|104773.6|104824.7|104774.7|104825.5|104775.5|104823.6|104773.6|9
1727059470000|2024-09-23 02:44:30|104824.6|104774.6|104824.3|104774.3|104824.7|104774.7|104824|104774|4
1727059480000|2024-09-23 02:44:40|104824.2|104774.2|104825.5|104775.5|104826.1|104776.1|104824.2|104774.2|10
1727059490000|2024-09-23 02:44:50|104825.1|104775.1|104825.1|104775.1|104825.9|104775.9|104824.9|104774.9|7
1727059500000|2024-09-23 02:45:00|104824.5|104774.5|104824.9|104774.9|104825.3|104775.3|104823.6|104773.6|18
1727059510000|2024-09-23 02:45:10|104824.7|104774.7|104818.2|104768.2|104824.7|104774.7|104816.4|104766.4|30
1727059520000|2024-09-23 02:45:20|104817.9|104767.9|104809|104759|104818.1|104768.1|104805.8|104755.8|24
1727059530000|2024-09-23 02:45:30|104809.4|104759.4|104815.8|104765.8|104815.8|104765.8|104808.1|104758.1|17
1727059540000|2024-09-23 02:45:40|104816|104766|104811.4|104761.4|104816|104766|104810.9|104760.9|13
1727059550000|2024-09-23 02:45:50|104810.6|104760.6|104810.9|104760.9|104811.2|104761.2|104810.6|104760.6|6
1727059560000|2024-09-23 02:46:00|104811.4|104761.4|104810.4|104760.4|104811.4|104761.4|104810.4|104760.4|4
1727059570000|2024-09-23 02:46:10|104810.6|104760.6|104809.8|104759.8|104810.9|104760.9|104809.8|104759.8|5
1727059580000|2024-09-23 02:46:20|104811|104761|104812.2|104762.2|104812.2|104762.2|104811|104761|5
1727059590000|2024-09-23 02:46:30|104811.3|104761.3|104802.8|104752.8|104812.3|104762.3|104802.8|104752.8|10
1727059600000|2024-09-23 02:46:40|104802.7|104752.7|104802.3|104752.3|104802.7|104752.7|104802.2|104752.2|3
1727059610000|2024-09-23 02:46:50|104802.2|104752.2|104802.4|104752.4|104802.4|104752.4|104802.1|104752.1|3
1727059620000|2024-09-23 02:47:00|104802.3|104752.3|104802.3|104752.3|104802.5|104752.5|104802.2|104752.2|5
1727059630000|2024-09-23 02:47:10|104802.1|104752.1|104802.6|104752.6|104802.6|104752.6|104802.1|104752.1|4
1727059640000|2024-09-23 02:47:20|104802.5|104752.5|104800.4|104750.4|104804.1|104754.1|104800.1|104750.1|14
1727059650000|2024-09-23 02:47:30|104799.9|104749.9|104799.3|104749.3|104800.4|104750.4|104799.3|104749.3|8
1727059660000|2024-09-23 02:47:40|104799.6|104749.6|104799.9|104749.9|104800.7|104750.7|104799.5|104749.5|9
1727059670000|2024-09-23 02:47:50|104800.4|104750.4|104802|104752|104802|104752|104799.7|104749.7|8
1727059680000|2024-09-23 02:48:00|104803.2|104753.2|104797.4|104747.4|104803.2|104753.2|104796.4|104746.4|21
1727059690000|2024-09-23 02:48:10|104797.5|104747.5|104797.6|104747.6|104797.6|104747.6|104796.7|104746.7|9
1727059700000|2024-09-23 02:48:20|104797.5|104747.5|104797.5|104747.5|104797.5|104747.5|104797.4|104747.4|3
1727059710000|2024-09-23 02:48:30|104797.6|104747.6|104796.9|104746.9|104797.6|104747.6|104796.9|104746.9|2
1727059720000|2024-09-23 02:48:40|104796.8|104746.8|104797.4|104747.4|104797.4|104747.4|104796.8|104746.8|4
1727059730000|2024-09-23 02:48:50|104798.8|104748.8|104797.9|104747.9|104798.8|104748.8|104797.9|104747.9|3
1727059740000|2024-09-23 02:49:00|104798.9|104748.9|104798.6|104748.6|104799.3|104749.3|104797.7|104747.7|5
1727059750000|2024-09-23 02:49:10|104799.2|104749.2|104798.9|104748.9|104799.2|104749.2|104798.5|104748.5|4
1727059760000|2024-09-23 02:49:20|104799|104749|104799.6|104749.6|104799.6|104749.6|104799|104749|4
1727059770000|2024-09-23 02:49:30|104799.8|104749.8|104800.5|104750.5|104800.6|104750.6|104799.8|104749.8|5
1727059780000|2024-09-23 02:49:40|104800.6|104750.6|104800.1|104750.1|104800.6|104750.6|104800.1|104750.1|2
1727059790000|2024-09-23 02:49:50|104799.9|104749.9|104798.8|104748.8|104799.9|104749.9|104798.8|104748.8|3
1727059800000|2024-09-23 02:50:00|104799.1|104749.1|104799|104749|104799.5|104749.5|104799|104749|3
1727059810000|2024-09-23 02:50:10|104799.5|104749.5|104799.2|104749.2|104800.1|104750.1|104798.2|104748.2|10
1727059820000|2024-09-23 02:50:20|104800.6|104750.6|104799.7|104749.7|104800.6|104750.6|104799.6|104749.6|7
1727059830000|2024-09-23 02:50:30|104799.8|104749.8|104799.9|104749.9|104799.9|104749.9|104799.8|104749.8|2
1727059840000|2024-09-23 02:50:40|104799.8|104749.8|104799|104749|104799.8|104749.8|104797.9|104747.9|8
1727059850000|2024-09-23 02:50:50|104798.4|104748.4|104799.8|104749.8|104800.6|104750.6|104798.3|104748.3|14
1727059860000|2024-09-23 02:51:00|104800.3|104750.3|104800.9|104750.9|104803.6|104753.6|104799.9|104749.9|14
1727059870000|2024-09-23 02:51:10|104800.4|104750.4|104798.8|104748.8|104800.9|104750.9|104798.8|104748.8|8
1727059880000|2024-09-23 02:51:20|104798.6|104748.6|104799.8|104749.8|104800.2|104750.2|104798.5|104748.5|13
1727059890000|2024-09-23 02:51:30|104799.3|104749.3|104799.3|104749.3|104799.4|104749.4|104798.4|104748.4|7
1727059900000|2024-09-23 02:51:40|104799.1|104749.1|104799.7|104749.7|104800.7|104750.7|104798.7|104748.7|9
1727059910000|2024-09-23 02:51:50|104799.8|104749.8|104799.3|104749.3|104799.8|104749.8|104797.8|104747.8|8
1727059920000|2024-09-23 02:52:00|104800.1|104750.1|104800|104750|104800.2|104750.2|104799.9|104749.9|4
1727059930000|2024-09-23 02:52:10|104799.9|104749.9|104799.8|104749.8|104800|104750|104799.4|104749.4|6
1727059940000|2024-09-23 02:52:20|104799.7|104749.7|104799.5|104749.5|104799.7|104749.7|104799.4|104749.4|4
1727059950000|2024-09-23 02:52:30|104799.2|104749.2|104797.6|104747.6|104799.4|104749.4|104796.5|104746.5|11
1727059960000|2024-09-23 02:52:40|104797.9|104747.9|104797.8|104747.8|104797.9|104747.9|104797.4|104747.4|4
1727059970000|2024-09-23 02:52:50|104797.2|104747.2|104796.7|104746.7|104797.3|104747.3|104796|104746|7
1727059980000|2024-09-23 02:53:00|104798.1|104748.1|104797.7|104747.7|104798.1|104748.1|104796.8|104746.8|5
1727059990000|2024-09-23 02:53:10|104797.2|104747.2|104794.6|104744.6|104797.2|104747.2|104793.8|104743.8|7
1727060000000|2024-09-23 02:53:20|104795.2|104745.2|104792|104742|104795.6|104745.6|104792|104742|9
1727060010000|2024-09-23 02:53:30|104792.3|104742.3|104794|104744|104794|104744|104788.1|104738.1|24
1727060020000|2024-09-23 02:53:40|104793.7|104743.7|104794.1|104744.1|104794.5|104744.5|104792.7|104742.7|10
1727060030000|2024-09-23 02:53:50|104794.5|104744.5|104793.6|104743.6|104794.5|104744.5|104793.6|104743.6|2
1727060040000|2024-09-23 02:54:00|104794|104744|104793.9|104743.9|104794|104744|104789.9|104739.9|15
1727060050000|2024-09-23 02:54:10|104794.8|104744.8|104797.3|104747.3|104797.4|104747.4|104794.8|104744.8|8
1727060060000|2024-09-23 02:54:20|104798|104748|104796.7|104746.7|104798|104748|104796.6|104746.6|5
1727060070000|2024-09-23 02:54:30|104796.5|104746.5|104796.3|104746.3|104796.5|104746.5|104796.1|104746.1|6
1727060080000|2024-09-23 02:54:40|104795.7|104745.7|104794.9|104744.9|104795.7|104745.7|104794.9|104744.9|6
1727060090000|2024-09-23 02:54:50|104794.7|104744.7|104796.7|104746.7|104796.7|104746.7|104791.3|104741.3|10
1727060100000|2024-09-23 02:55:00|104796.4|104746.4|104802.1|104752.1|104802.6|104752.6|104793.1|104743.1|29
1727060110000|2024-09-23 02:55:10|104802|104752|104805.3|104755.3|104809.8|104759.8|104801.3|104751.3|40
1727060120000|2024-09-23 02:55:20|104805.8|104755.8|104800.6|104750.6|104808.8|104758.8|104798.4|104748.4|29
1727060130000|2024-09-23 02:55:30|104801.1|104751.1|104805.4|104755.4|104805.7|104755.7|104797.8|104747.8|21
1727060140000|2024-09-23 02:55:40|104805.5|104755.5|104804.2|104754.2|104810.2|104760.2|104804.2|104754.2|11
1727060150000|2024-09-23 02:55:50|104804.3|104754.3|104802.2|104752.2|104805.3|104755.3|104800.2|104750.2|15
1727060160000|2024-09-23 02:56:00|104802.3|104752.3|104801.2|104751.2|104802.3|104752.3|104801|104751|4
1727060170000|2024-09-23 02:56:10|104801.3|104751.3|104803.2|104753.2|104805.7|104755.7|104801.3|104751.3|15
1727060180000|2024-09-23 02:56:20|104804|104754|104795.5|104745.5|104805.5|104755.5|104795.2|104745.2|17
1727060190000|2024-09-23 02:56:30|104796.3|104746.3|104797.1|104747.1|104797.1|104747.1|104795.4|104745.4|6
1727060200000|2024-09-23 02:56:40|104796.2|104746.2|104797.1|104747.1|104799.5|104749.5|104795.7|104745.7|21
1727060210000|2024-09-23 02:56:50|104796.2|104746.2|104797.8|104747.8|104799.8|104749.8|104796.2|104746.2|14
1727060220000|2024-09-23 02:57:00|104797.4|104747.4|104795.8|104745.8|104797.9|104747.9|104795.5|104745.5|13
1727060230000|2024-09-23 02:57:10|104795|104745|104782.7|104732.7|104795|104745|104781.1|104731.1|21
1727060240000|2024-09-23 02:57:20|104782.1|104732.1|104780.4|104730.4|104782.1|104732.1|104780.4|104730.4|6
1727060250000|2024-09-23 02:57:30|104780.3|104730.3|104779.9|104729.9|104780.3|104730.3|104779|104729|18
1727060260000|2024-09-23 02:57:40|104779.3|104729.3|104781.4|104731.4|104782.7|104732.7|104778.7|104728.7|19
1727060270000|2024-09-23 02:57:50|104781.5|104731.5|104780.5|104730.5|104783|104733|104780.5|104730.5|14
1727060280000|2024-09-23 02:58:00|104780.6|104730.6|104780.6|104730.6|104781.1|104731.1|104780.4|104730.4|7
1727060290000|2024-09-23 02:58:10|104780.3|104730.3|104780.3|104730.3|104780.4|104730.4|104780.1|104730.1|8
1727060300000|2024-09-23 02:58:20|104780.9|104730.9|104780.9|104730.9|104780.9|104730.9|104780.9|104730.9|1
1727060310000|2024-09-23 02:58:30|104780.8|104730.8|104781.5|104731.5|104782.3|104732.3|104780.8|104730.8|14
1727060320000|2024-09-23 02:58:40|104781.4|104731.4|104774.3|104724.3|104781.4|104731.4|104774.3|104724.3|9
1727060330000|2024-09-23 02:58:50|104773.8|104723.8|104774.4|104724.4|104774.6|104724.6|104773.8|104723.8|4
1727060340000|2024-09-23 02:59:00|104774.5|104724.5|104773.6|104723.6|104775.7|104725.7|104773.6|104723.6|12
1727060350000|2024-09-23 02:59:10|104773.5|104723.5|104776|104726|104776|104726|104773.5|104723.5|10
1727060360000|2024-09-23 02:59:20|104775.5|104725.5|104776.4|104726.4|104776.5|104726.5|104775.4|104725.4|7
1727060370000|2024-09-23 02:59:30|104776.6|104726.6|104776.7|104726.7|104776.7|104726.7|104776.6|104726.6|2
1727060380000|2024-09-23 02:59:40|104776.6|104726.6|104775.7|104725.7|104776.6|104726.6|104775.5|104725.5|7
1727060390000|2024-09-23 02:59:50|104775.5|104725.5|104778.4|104728.4|104778.4|104728.4|104774.5|104724.5|10
1727060400000|2024-09-23 03:00:00|104779.5|104729.5|104792.1|104742.1|104792.5|104742.5|104779.1|104729.1|28
1727060410000|2024-09-23 03:00:10|104791.3|104741.3|104788.5|104738.5|104791.8|104741.8|104787.9|104737.9|16
1727060420000|2024-09-23 03:00:20|104788.7|104738.7|104783.6|104733.6|104789.5|104739.5|104783.5|104733.5|21
1727060430000|2024-09-23 03:00:30|104784.1|104734.1|104783.5|104733.5|104784.1|104734.1|104783.1|104733.1|7
1727060440000|2024-09-23 03:00:40|104783.9|104733.9|104783.2|104733.2|104783.9|104733.9|104782.6|104732.6|5
1727060450000|2024-09-23 03:00:50|104783.3|104733.3|104783.3|104733.3|104783.4|104733.4|104782.7|104732.7|9
1727060460000|2024-09-23 03:01:00|104782.2|104732.2|104782.3|104732.3|104782.3|104732.3|104781|104731|9
1727060470000|2024-09-23 03:01:10|104781.8|104731.8|104783.6|104733.6|104785.5|104735.5|104781.5|104731.5|15
1727060480000|2024-09-23 03:01:20|104783.5|104733.5|104783.1|104733.1|104783.9|104733.9|104783.1|104733.1|3
1727060490000|2024-09-23 03:01:30|104783.2|104733.2|104782.9|104732.9|104783.2|104733.2|104782.9|104732.9|3
1727060500000|2024-09-23 03:01:40|104783.1|104733.1|104783.6|104733.6|104783.6|104733.6|104783.1|104733.1|3
1727060510000|2024-09-23 03:01:50|104784.7|104734.7|104785.6|104735.6|104785.6|104735.6|104784.7|104734.7|4
1727060520000|2024-09-23 03:02:00|104785.3|104735.3|104786.1|104736.1|104786.2|104736.2|104785.3|104735.3|6
1727060530000|2024-09-23 03:02:10|104785.3|104735.3|104783.9|104733.9|104785.3|104735.3|104783.9|104733.9|7
1727060540000|2024-09-23 03:02:20|104783.6|104733.6|104783.9|104733.9|104783.9|104733.9|104783.5|104733.5|4
1727060550000|2024-09-23 03:02:30|104784.3|104734.3|104784.4|104734.4|104784.9|104734.9|104784.3|104734.3|5
1727060560000|2024-09-23 03:02:40|104784.5|104734.5|104786.4|104736.4|104786.8|104736.8|104784.4|104734.4|7
1727060570000|2024-09-23 03:02:50|104786.2|104736.2|104785.7|104735.7|104786.2|104736.2|104785.6|104735.6|4
1727060580000|2024-09-23 03:03:00|104786.2|104736.2|104786.6|104736.6|104786.6|104736.6|104782.9|104732.9|11
1727060590000|2024-09-23 03:03:10|104786.5|104736.5|104787.1|104737.1|104787.1|104737.1|104786.5|104736.5|5
1727060600000|2024-09-23 03:03:20|104786.6|104736.6|104786.2|104736.2|104786.6|104736.6|104786.2|104736.2|4
1727060610000|2024-09-23 03:03:30|104785.9|104735.9|104786|104736|104789.6|104739.6|104784.6|104734.6|18
1727060620000|2024-09-23 03:03:40|104787.1|104737.1|104785.5|104735.5|104793|104743|104785.5|104735.5|12
1727060630000|2024-09-23 03:03:50|104785.3|104735.3|104784.9|104734.9|104793.3|104743.3|104784|104734|21
1727060640000|2024-09-23 03:04:00|104786.2|104736.2|104784.8|104734.8|104790|104740|104783.6|104733.6|37
1727060650000|2024-09-23 03:04:10|104785.1|104735.1|104785.6|104735.6|104790.5|104740.5|104781.7|104731.7|22
1727060660000|2024-09-23 03:04:20|104785.9|104735.9|104787.6|104737.6|104791.1|104741.1|104785.9|104735.9|13
1727060670000|2024-09-23 03:04:30|104786.7|104736.7|104786.8|104736.8|104787.3|104737.3|104786.5|104736.5|7
1727060680000|2024-09-23 03:04:40|104787.1|104737.1|104789.6|104739.6|104789.9|104739.9|104787.1|104737.1|12
1727060690000|2024-09-23 03:04:50|104789.9|104739.9|104785.2|104735.2|104792.6|104742.6|104785.1|104735.1|15
1727060700000|2024-09-23 03:05:00|104784.9|104734.9|104786.3|104736.3|104786.3|104736.3|104784.4|104734.4|6
1727060710000|2024-09-23 03:05:10|104785.4|104735.4|104789.2|104739.2|104789.3|104739.3|104784.5|104734.5|19
1727060720000|2024-09-23 03:05:20|104787.3|104737.3|104786.1|104736.1|104787.3|104737.3|104781.4|104731.4|21
1727060730000|2024-09-23 03:05:30|104786.2|104736.2|104786.5|104736.5|104786.6|104736.6|104785.6|104735.6|6
1727060740000|2024-09-23 03:05:40|104786.6|104736.6|104786.7|104736.7|104786.7|104736.7|104786|104736|7
1727060750000|2024-09-23 03:05:50|104786.9|104736.9|104786.7|104736.7|104787|104737|104786.7|104736.7|3
1727060760000|2024-09-23 03:06:00|104786.8|104736.8|104786.4|104736.4|104786.8|104736.8|104786.4|104736.4|3
1727060770000|2024-09-23 03:06:10|104786.3|104736.3|104785.8|104735.8|104786.3|104736.3|104785.8|104735.8|3
1727060780000|2024-09-23 03:06:20|104785.7|104735.7|104785.1|104735.1|104785.8|104735.8|104784|104734|9
1727060790000|2024-09-23 03:06:30|104785.2|104735.2|104785.5|104735.5|104785.6|104735.6|104785.2|104735.2|4
1727060800000|2024-09-23 03:06:40|104785.4|104735.4|104785.1|104735.1|104790.3|104740.3|104783.3|104733.3|15
1727060810000|2024-09-23 03:06:50|104784.3|104734.3|104784.4|104734.4|104787.4|104737.4|104783.2|104733.2|15
1727060820000|2024-09-23 03:07:00|104783.9|104733.9|104785.2|104735.2|104785.2|104735.2|104783|104733|13
1727060830000|2024-09-23 03:07:10|104785.5|104735.5|104784.7|104734.7|104785.5|104735.5|104783.9|104733.9|10
1727060840000|2024-09-23 03:07:20|104784.6|104734.6|104784.1|104734.1|104784.7|104734.7|104784.1|104734.1|5
1727060850000|2024-09-23 03:07:30|104779.7|104729.7|104778.6|104728.6|104784.2|104734.2|104775.4|104725.4|17
1727060860000|2024-09-23 03:07:40|104778.3|104728.3|104779.2|104729.2|104779.2|104729.2|104778.3|104728.3|4
1727060870000|2024-09-23 03:07:50|104778.8|104728.8|104780.5|104730.5|104782.5|104732.5|104778.7|104728.7|12
1727060880000|2024-09-23 03:08:00|104780.6|104730.6|104780.5|104730.5|104780.6|104730.6|104780.5|104730.5|2
1727060890000|2024-09-23 03:08:10|104780.6|104730.6|104780.4|104730.4|104780.9|104730.9|104780.4|104730.4|4
1727060900000|2024-09-23 03:08:20|104780.7|104730.7|104779.5|104729.5|104780.7|104730.7|104779.5|104729.5|9
1727060910000|2024-09-23 03:08:30|104779.1|104729.1|104779.5|104729.5|104779.8|104729.8|104779.1|104729.1|4
1727060920000|2024-09-23 03:08:40|104779.1|104729.1|104781.1|104731.1|104781.3|104731.3|104779.1|104729.1|7
1727060930000|2024-09-23 03:08:50|104781.6|104731.6|104782.6|104732.6|104787.5|104737.5|104781.6|104731.6|13
1727060940000|2024-09-23 03:09:00|104782.9|104732.9|104783|104733|104783|104733|104782.3|104732.3|7
1727060950000|2024-09-23 03:09:10|104782.7|104732.7|104782.7|104732.7|104783.1|104733.1|104782.7|104732.7|6
1727060960000|2024-09-23 03:09:20|104782.3|104732.3|104781.5|104731.5|104782.3|104732.3|104779.9|104729.9|11
1727060970000|2024-09-23 03:09:30|104781.8|104731.8|104781.8|104731.8|104782.5|104732.5|104781.5|104731.5|9
1727060980000|2024-09-23 03:09:40|104781.7|104731.7|104781.3|104731.3|104783.8|104733.8|104781.1|104731.1|13
1727060990000|2024-09-23 03:09:50|104782|104732|104781.1|104731.1|104782|104732|104781.1|104731.1|3
1727061000000|2024-09-23 03:10:00|104781.6|104731.6|104780.9|104730.9|104783.4|104733.4|104780.3|104730.3|12
1727061010000|2024-09-23 03:10:10|104781.7|104731.7|104782.9|104732.9|104786.7|104736.7|104781.7|104731.7|18
1727061020000|2024-09-23 03:10:20|104783.7|104733.7|104780.7|104730.7|104786.6|104736.6|104780.6|104730.6|12
1727061030000|2024-09-23 03:10:30|104780.3|104730.3|104782.1|104732.1|104783|104733|104779.5|104729.5|15
1727061040000|2024-09-23 03:10:40|104782|104732|104782.2|104732.2|104782.2|104732.2|104782|104732|2
1727061050000|2024-09-23 03:10:50|104782.8|104732.8|104782.6|104732.6|104782.8|104732.8|104782.6|104732.6|3
1727061060000|2024-09-23 03:11:00|104782.2|104732.2|104777.2|104727.2|104782.6|104732.6|104776.5|104726.5|11
1727061070000|2024-09-23 03:11:10|104776.8|104726.8|104776.6|104726.6|104776.8|104726.8|104776.6|104726.6|3
1727061080000|2024-09-23 03:11:20|104776.7|104726.7|104777.4|104727.4|104777.4|104727.4|104775.9|104725.9|6
1727061090000|2024-09-23 03:11:30|104778.4|104728.4|104777.4|104727.4|104778.4|104728.4|104777.1|104727.1|8
1727061100000|2024-09-23 03:11:40|104777.5|104727.5|104777.5|104727.5|104777.5|104727.5|104777.5|104727.5|1
1727061110000|2024-09-23 03:11:50|104776.5|104726.5|104769.3|104719.3|104776.5|104726.5|104767.1|104717.1|17
1727061120000|2024-09-23 03:12:00|104769.8|104719.8|104771.7|104721.7|104772.3|104722.3|104769.8|104719.8|11
1727061130000|2024-09-23 03:12:10|104771.6|104721.6|104771.6|104721.6|104771.6|104721.6|104771.6|104721.6|1
1727061140000|2024-09-23 03:12:20|104770.9|104720.9|104771.4|104721.4|104771.4|104721.4|104770.5|104720.5|4
1727061150000|2024-09-23 03:12:30|104772.1|104722.1|104768.5|104718.5|104772.1|104722.1|104768|104718|5
1727061160000|2024-09-23 03:12:40|104768.2|104718.2|104767.4|104717.4|104768.2|104718.2|104765.8|104715.8|11
1727061170000|2024-09-23 03:12:50|104767.6|104717.6|104769.3|104719.3|104769.3|104719.3|104767.6|104717.6|9
1727061180000|2024-09-23 03:13:00|104768.1|104718.1|104768|104718|104769.3|104719.3|104767|104717|24
1727061190000|2024-09-23 03:13:10|104768.6|104718.6|104769|104719|104769.8|104719.8|104765.3|104715.3|13
1727061200000|2024-09-23 03:13:20|104769.8|104719.8|104766.6|104716.6|104770.1|104720.1|104765.9|104715.9|16
1727061210000|2024-09-23 03:13:30|104767.6|104717.6|104771.7|104721.7|104771.7|104721.7|104767.6|104717.6|15
1727061220000|2024-09-23 03:13:40|104771.5|104721.5|104769.7|104719.7|104771.5|104721.5|104768.6|104718.6|11
1727061230000|2024-09-23 03:13:50|104770|104720|104769.5|104719.5|104770.2|104720.2|104768.7|104718.7|10
1727061240000|2024-09-23 03:14:00|104770.1|104720.1|104771.7|104721.7|104771.7|104721.7|104770.1|104720.1|5
1727061260000|2024-09-23 03:14:20|104771.3|104721.3|104768.5|104718.5|104771.3|104721.3|104768.5|104718.5|9
1727061270000|2024-09-23 03:14:30|104768.6|104718.6|104768.1|104718.1|104768.6|104718.6|104768|104718|6
1727061280000|2024-09-23 03:14:40|104768.3|104718.3|104768.1|104718.1|104768.7|104718.7|104767.5|104717.5|7
1727061290000|2024-09-23 03:14:50|104767.7|104717.7|104768.7|104718.7|104768.7|104718.7|104767.6|104717.6|4
1727061300000|2024-09-23 03:15:00|104768.8|104718.8|104768.5|104718.5|104768.8|104718.8|104767.6|104717.6|4
1727061310000|2024-09-23 03:15:10|104768.6|104718.6|104768|104718|104768.6|104718.6|104768|104718|2
1727061320000|2024-09-23 03:15:20|104767.9|104717.9|104768.3|104718.3|104768.8|104718.8|104767.6|104717.6|10
1727061330000|2024-09-23 03:15:30|104767.8|104717.8|104768.6|104718.6|104768.6|104718.6|104766.7|104716.7|8
1727061340000|2024-09-23 03:15:40|104769.9|104719.9|104769.4|104719.4|104769.9|104719.9|104769.3|104719.3|4
1727061350000|2024-09-23 03:15:50|104769.5|104719.5|104769.8|104719.8|104769.8|104719.8|104769.2|104719.2|6
1727061360000|2024-09-23 03:16:00|104769|104719|104771.9|104721.9|104771.9|104721.9|104769|104719|5
1727061370000|2024-09-23 03:16:10|104772|104722|104771.9|104721.9|104772|104722|104771.9|104721.9|4
1727061380000|2024-09-23 03:16:20|104772|104722|104773.5|104723.5|104774.4|104724.4|104771.4|104721.4|10
1727061390000|2024-09-23 03:16:30|104773.4|104723.4|104774.7|104724.7|104775.5|104725.5|104773.4|104723.4|7
1727061400000|2024-09-23 03:16:40|104775.6|104725.6|104777|104727|104777|104727|104775.6|104725.6|3
1727061410000|2024-09-23 03:16:50|104777.3|104727.3|104747.9|104697.9|104777.4|104727.4|104742.5|104692.5|16
1727061420000|2024-09-23 03:17:00|104746.8|104696.8|104723.8|104673.8|104746.8|104696.8|104722.3|104672.3|55
1727061430000|2024-09-23 03:17:10|104724.1|104674.1|104724.1|104674.1|104724.9|104674.9|104721.2|104671.2|18
1727061440000|2024-09-23 03:17:20|104723.1|104673.1|104721.3|104671.3|104724.1|104674.1|104716.3|104666.3|41
1727061450000|2024-09-23 03:17:30|104720.5|104670.5|104716.1|104666.1|104722.3|104672.3|104715.9|104665.9|61
1727061460000|2024-09-23 03:17:40|104718.2|104668.2|104712.2|104662.2|104718.2|104668.2|104710.9|104660.9|19
1727061470000|2024-09-23 03:17:50|104711.9|104661.9|104712.3|104662.3|104713.8|104663.8|104711.8|104661.8|10
1727061480000|2024-09-23 03:18:00|104712|104662|104711.2|104661.2|104713.1|104663.1|104710.1|104660.1|12
1727061490000|2024-09-23 03:18:10|104712.3|104662.3|104712.5|104662.5|104714|104664|104711.4|104661.4|20
1727061500000|2024-09-23 03:18:20|104712.6|104662.6|104711.9|104661.9|104712.6|104662.6|104711.9|104661.9|4
1727061510000|2024-09-23 03:18:30|104712.6|104662.6|104713.3|104663.3|104713.3|104663.3|104712.6|104662.6|4
1727061520000|2024-09-23 03:18:40|104713.4|104663.4|104711.3|104661.3|104713.4|104663.4|104711.3|104661.3|9
1727061530000|2024-09-23 03:18:50|104711.7|104661.7|104708.6|104658.6|104711.8|104661.8|104708|104658|18
1727061540000|2024-09-23 03:19:00|104709.9|104659.9|104711.9|104661.9|104712|104662|104708.4|104658.4|11
1727061550000|2024-09-23 03:19:10|104711.8|104661.8|104711.7|104661.7|104711.9|104661.9|104710.9|104660.9|12
1727061560000|2024-09-23 03:19:20|104710.9|104660.9|104719.3|104669.3|104719.4|104669.4|104710.9|104660.9|15
1727061570000|2024-09-23 03:19:30|104718.9|104668.9|104719.2|104669.2|104720.4|104670.4|104718.9|104668.9|7
1727061580000|2024-09-23 03:19:40|104719|104669|104719|104669|104719.9|104669.9|104718.7|104668.7|7
1727061590000|2024-09-23 03:19:50|104719.1|104669.1|104718.2|104668.2|104719.1|104669.1|104717.5|104667.5|7
1727061600000|2024-09-23 03:20:00|104717.6|104667.6|104717.7|104667.7|104721.7|104671.7|104716.9|104666.9|17
1727061610000|2024-09-23 03:20:10|104718.2|104668.2|104712|104662|104723.5|104673.5|104712|104662|26
1727061620000|2024-09-23 03:20:20|104712.4|104662.4|104713.2|104663.2|104713.5|104663.5|104711.8|104661.8|19
1727061630000|2024-09-23 03:20:30|104713.5|104663.5|104711.1|104661.1|104714.9|104664.9|104711.1|104661.1|14
1727061640000|2024-09-23 03:20:40|104711.6|104661.6|104711.8|104661.8|104712.6|104662.6|104711.6|104661.6|15
1727061650000|2024-09-23 03:20:50|104712.5|104662.5|104715.6|104665.6|104717.7|104667.7|104712.5|104662.5|17
1727061660000|2024-09-23 03:21:00|104714.7|104664.7|104716.2|104666.2|104717.2|104667.2|104714.1|104664.1|15
1727061670000|2024-09-23 03:21:10|104716.1|104666.1|104718.9|104668.9|104718.9|104668.9|104716.1|104666.1|19
1727061680000|2024-09-23 03:21:20|104719.5|104669.5|104720.7|104670.7|104721.8|104671.8|104718.8|104668.8|21
1727061690000|2024-09-23 03:21:30|104721.1|104671.1|104720.8|104670.8|104722.8|104672.8|104719.1|104669.1|27
1727061700000|2024-09-23 03:21:40|104721.5|104671.5|104724.5|104674.5|104727.3|104677.3|104720.3|104670.3|19
1727061710000|2024-09-23 03:21:50|104723.7|104673.7|104723.8|104673.8|104723.9|104673.9|104722|104672|15
1727061720000|2024-09-23 03:22:00|104723.7|104673.7|104722.1|104672.1|104725.1|104675.1|104722.1|104672.1|13
1727061730000|2024-09-23 03:22:10|104721.4|104671.4|104721.9|104671.9|104721.9|104671.9|104721.4|104671.4|3
1727061740000|2024-09-23 03:22:20|104721.5|104671.5|104722.3|104672.3|104722.3|104672.3|104721.4|104671.4|5
1727061750000|2024-09-23 03:22:30|104722.4|104672.4|104721.6|104671.6|104722.6|104672.6|104721|104671|9
1727061760000|2024-09-23 03:22:40|104721.5|104671.5|104721.6|104671.6|104722.1|104672.1|104721.4|104671.4|4
1727061770000|2024-09-23 03:22:50|104721.7|104671.7|104722|104672|104722|104672|104721.7|104671.7|2
1727061780000|2024-09-23 03:23:00|104723.1|104673.1|104723.4|104673.4|104723.4|104673.4|104723.1|104673.1|4
1727061790000|2024-09-23 03:23:10|104723.3|104673.3|104722.6|104672.6|104723.3|104673.3|104722.5|104672.5|4
1727061800000|2024-09-23 03:23:20|104722.2|104672.2|104721.7|104671.7|104722.2|104672.2|104721.7|104671.7|3
1727061810000|2024-09-23 03:23:30|104721|104671|104720.3|104670.3|104721|104671|104720.1|104670.1|8
1727061820000|2024-09-23 03:23:40|104720.7|104670.7|104721.8|104671.8|104721.8|104671.8|104720.6|104670.6|4
1727061830000|2024-09-23 03:23:50|104721.7|104671.7|104721.9|104671.9|104721.9|104671.9|104721.7|104671.7|3
1727061840000|2024-09-23 03:24:00|104722.3|104672.3|104721.8|104671.8|104722.6|104672.6|104721.6|104671.6|9
1727061850000|2024-09-23 03:24:10|104721.9|104671.9|104722.3|104672.3|104722.3|104672.3|104721.9|104671.9|2
1727061860000|2024-09-23 03:24:20|104721.7|104671.7|104721.7|104671.7|104721.7|104671.7|104721.7|104671.7|1
1727061870000|2024-09-23 03:24:30|104721.6|104671.6|104721.9|104671.9|104721.9|104671.9|104721.6|104671.6|2
1727061880000|2024-09-23 03:24:40|104723.5|104673.5|104723.4|104673.4|104723.7|104673.7|104723.3|104673.3|5
1727061890000|2024-09-23 03:24:50|104723.8|104673.8|104723.8|104673.8|104723.8|104673.8|104722.9|104672.9|6
1727061900000|2024-09-23 03:25:00|104724|104674|104722.7|104672.7|104724|104674|104722.7|104672.7|5
1727061910000|2024-09-23 03:25:10|104723.4|104673.4|104723.4|104673.4|104723.4|104673.4|104723.4|104673.4|1
1727061920000|2024-09-23 03:25:20|104723.3|104673.3|104722.3|104672.3|104723.5|104673.5|104722.3|104672.3|4
1727061930000|2024-09-23 03:25:30|104723.2|104673.2|104723.2|104673.2|104723.2|104673.2|104723.2|104673.2|1
1727061940000|2024-09-23 03:25:40|104724.4|104674.4|104722.8|104672.8|104724.6|104674.6|104722.7|104672.7|8
1727061950000|2024-09-23 03:25:50|104722.9|104672.9|104722.9|104672.9|104722.9|104672.9|104722.9|104672.9|1
1727061960000|2024-09-23 03:26:00|104723|104673|104724.1|104674.1|104724.1|104674.1|104723|104673|6
1727061970000|2024-09-23 03:26:10|104724|104674|104722.5|104672.5|104724.9|104674.9|104722.5|104672.5|7
1727061980000|2024-09-23 03:26:20|104721.9|104671.9|104720.8|104670.8|104721.9|104671.9|104720.5|104670.5|8
1727061990000|2024-09-23 03:26:30|104720.9|104670.9|104722.8|104672.8|104723.3|104673.3|104720.7|104670.7|9
1727062000000|2024-09-23 03:26:40|104722.5|104672.5|104722.6|104672.6|104722.6|104672.6|104722.5|104672.5|2
1727062010000|2024-09-23 03:26:50|104722.5|104672.5|104722.5|104672.5|104722.5|104672.5|104722.5|104672.5|1
1727062020000|2024-09-23 03:27:00|104722|104672|104722.5|104672.5|104722.6|104672.6|104722|104672|3
1727062030000|2024-09-23 03:27:10|104721.9|104671.9|104721.6|104671.6|104723|104673|104721.6|104671.6|3
1727062040000|2024-09-23 03:27:20|104721.5|104671.5|104722.2|104672.2|104722.2|104672.2|104720.9|104670.9|6
1727062050000|2024-09-23 03:27:30|104722.3|104672.3|104722.3|104672.3|104722.4|104672.4|104722.3|104672.3|3
1727062060000|2024-09-23 03:27:40|104722.7|104672.7|104723|104673|104723.2|104673.2|104722.7|104672.7|6
1727062070000|2024-09-23 03:27:50|104722.7|104672.7|104722|104672|104722.7|104672.7|104722|104672|2
1727062080000|2024-09-23 03:28:00|104721.9|104671.9|104720.8|104670.8|104721.9|104671.9|104720.8|104670.8|6
1727062090000|2024-09-23 03:28:10|104720.1|104670.1|104719.8|104669.8|104720.1|104670.1|104719|104669|14
1727062100000|2024-09-23 03:28:20|104719.6|104669.6|104719.7|104669.7|104719.7|104669.7|104719.6|104669.6|2
1727062110000|2024-09-23 03:28:30|104719|104669|104719.5|104669.5|104720.4|104670.4|104719|104669|11
1727062120000|2024-09-23 03:28:40|104720.2|104670.2|104724|104674|104724.9|104674.9|104720.2|104670.2|9
1727062130000|2024-09-23 03:28:50|104722.9|104672.9|104722.9|104672.9|104724|104674|104722.6|104672.6|7
1727062140000|2024-09-23 03:29:00|104723|104673|104723.9|104673.9|104724.2|104674.2|104722.7|104672.7|6
1727062150000|2024-09-23 03:29:10|104724|104674|104724.5|104674.5|104724.5|104674.5|104724|104674|4
1727062160000|2024-09-23 03:29:20|104724.4|104674.4|104722.9|104672.9|104724.5|104674.5|104722.9|104672.9|7
1727062170000|2024-09-23 03:29:30|104722.8|104672.8|104724.5|104674.5|104725.3|104675.3|104722.7|104672.7|9
1727062180000|2024-09-23 03:29:40|104724.6|104674.6|104724.6|104674.6|104724.6|104674.6|104724.5|104674.5|3
1727062190000|2024-09-23 03:29:50|104724.5|104674.5|104724.6|104674.6|104724.6|104674.6|104724.5|104674.5|2
1727062200000|2024-09-23 03:30:00|104725.2|104675.2|104724|104674|104725.2|104675.2|104722.8|104672.8|9
1727062210000|2024-09-23 03:30:10|104724.1|104674.1|104724.1|104674.1|104724.9|104674.9|104722.6|104672.6|12
1727062220000|2024-09-23 03:30:20|104723.3|104673.3|104724|104674|104724.7|104674.7|104723.3|104673.3|4
1727062230000|2024-09-23 03:30:30|104723.6|104673.6|104723.1|104673.1|104723.6|104673.6|104721.9|104671.9|11
1727062240000|2024-09-23 03:30:40|104722.5|104672.5|104724.3|104674.3|104724.3|104674.3|104722.5|104672.5|10
1727062250000|2024-09-23 03:30:50|104723.9|104673.9|104724|104674|104724.1|104674.1|104723.2|104673.2|8
1727062260000|2024-09-23 03:31:00|104724.3|104674.3|104723.8|104673.8|104725.1|104675.1|104723.2|104673.2|7
1727062270000|2024-09-23 03:31:10|104723.7|104673.7|104722.7|104672.7|104723.7|104673.7|104722.7|104672.7|5
1727062280000|2024-09-23 03:31:20|104722.8|104672.8|104724.8|104674.8|104728|104678|104722.8|104672.8|13
1727062290000|2024-09-23 03:31:30|104725|104675|104725.6|104675.6|104725.6|104675.6|104724.2|104674.2|6
1727062300000|2024-09-23 03:31:40|104725.5|104675.5|104726.5|104676.5|104726.5|104676.5|104724.1|104674.1|7
1727062310000|2024-09-23 03:31:50|104725.7|104675.7|104725.8|104675.8|104727.1|104677.1|104725|104675|11
1727062320000|2024-09-23 03:32:00|104726|104676|104724.9|104674.9|104726|104676|104724.6|104674.6|5
1727062330000|2024-09-23 03:32:10|104724.8|104674.8|104724.9|104674.9|104724.9|104674.9|104724.8|104674.8|2
1727062340000|2024-09-23 03:32:20|104725.5|104675.5|104726.1|104676.1|104726.4|104676.4|104724.9|104674.9|8
1727062350000|2024-09-23 03:32:30|104724.9|104674.9|104724.2|104674.2|104724.9|104674.9|104724.1|104674.1|5
1727062360000|2024-09-23 03:32:40|104724.9|104674.9|104726.1|104676.1|104726.1|104676.1|104724.9|104674.9|7
1727062370000|2024-09-23 03:32:50|104726|104676|104725.9|104675.9|104726.2|104676.2|104725.8|104675.8|6
1727062380000|2024-09-23 03:33:00|104726|104676|104725.6|104675.6|104726|104676|104724.5|104674.5|10
1727062390000|2024-09-23 03:33:10|104725.5|104675.5|104724.5|104674.5|104725.7|104675.7|104724.5|104674.5|7
1727062400000|2024-09-23 03:33:20|104725.2|104675.2|104725.7|104675.7|104725.7|104675.7|104725.2|104675.2|2
1727062410000|2024-09-23 03:33:30|104726.1|104676.1|104727.2|104677.2|104727.2|104677.2|104726|104676|4
1727062420000|2024-09-23 03:33:40|104727.3|104677.3|104728|104678|104728.1|104678.1|104727.2|104677.2|5
1727062430000|2024-09-23 03:33:50|104728.1|104678.1|104727.2|104677.2|104728.1|104678.1|104726|104676|5
1727062440000|2024-09-23 03:34:00|104727.1|104677.1|104726.1|104676.1|104727.2|104677.2|104725.9|104675.9|4
1727062450000|2024-09-23 03:34:10|104726.2|104676.2|104714.5|104664.5|104726.2|104676.2|104713.1|104663.1|11
1727062460000|2024-09-23 03:34:20|104713.8|104663.8|104718.7|104668.7|104718.7|104668.7|104713.3|104663.3|14
1727062470000|2024-09-23 03:34:30|104718|104668|104720.4|104670.4|104721|104671|104717.9|104667.9|15
1727062480000|2024-09-23 03:34:40|104719.7|104669.7|104721.2|104671.2|104721.8|104671.8|104719.6|104669.6|12
1727062490000|2024-09-23 03:34:50|104720.9|104670.9|104718.5|104668.5|104721|104671|104717.3|104667.3|13
1727062500000|2024-09-23 03:35:00|104717.6|104667.6|104719.6|104669.6|104720|104670|104717.6|104667.6|12
1727062510000|2024-09-23 03:35:10|104718.5|104668.5|104718.7|104668.7|104721.1|104671.1|104718.5|104668.5|13
1727062520000|2024-09-23 03:35:20|104718.8|104668.8|104719.3|104669.3|104719.4|104669.4|104718.7|104668.7|5
1727062530000|2024-09-23 03:35:30|104718.2|104668.2|104718.3|104668.3|104718.7|104668.7|104718.2|104668.2|3
1727062540000|2024-09-23 03:35:40|104718.5|104668.5|104718.5|104668.5|104719.8|104669.8|104718.5|104668.5|4
1727062550000|2024-09-23 03:35:50|104718.6|104668.6|104720.6|104670.6|104720.6|104670.6|104718.6|104668.6|6
1727062560000|2024-09-23 03:36:00|104720.5|104670.5|104719.5|104669.5|104720.6|104670.6|104719.5|104669.5|4
1727062570000|2024-09-23 03:36:10|104719.7|104669.7|104719.1|104669.1|104720.6|104670.6|104719.1|104669.1|5
1727062580000|2024-09-23 03:36:20|104720.2|104670.2|104718.7|104668.7|104721.1|104671.1|104718.7|104668.7|9
1727062590000|2024-09-23 03:36:30|104718.5|104668.5|104719.2|104669.2|104719.6|104669.6|104718.5|104668.5|5
1727062600000|2024-09-23 03:36:40|104718.4|104668.4|104719.2|104669.2|104720.2|104670.2|104718.4|104668.4|8
1727062610000|2024-09-23 03:36:50|104719.6|104669.6|104724.1|104674.1|104725.6|104675.6|104719.6|104669.6|19
1727062620000|2024-09-23 03:37:00|104723.5|104673.5|104729.8|104679.8|104729.8|104679.8|104723.5|104673.5|12
1727062630000|2024-09-23 03:37:10|104730.8|104680.8|104736|104686|104736.7|104686.7|104730.8|104680.8|21
1727062640000|2024-09-23 03:37:20|104736.6|104686.6|104742|104692|104742|104692|104736.6|104686.6|11
1727062650000|2024-09-23 03:37:30|104742.1|104692.1|104744.2|104694.2|104746.1|104696.1|104742.1|104692.1|9
1727062660000|2024-09-23 03:37:40|104745|104695|104745|104695|104745.1|104695.1|104745|104695|3
1727062670000|2024-09-23 03:37:50|104745.4|104695.4|104745.9|104695.9|104745.9|104695.9|104745.4|104695.4|4
1727062680000|2024-09-23 03:38:00|104745.1|104695.1|104746|104696|104747|104697|104745.1|104695.1|6
1727062690000|2024-09-23 03:38:10|104745|104695|104744.3|104694.3|104745.2|104695.2|104743.3|104693.3|11
1727062700000|2024-09-23 03:38:20|104743.8|104693.8|104746.4|104696.4|104746.4|104696.4|104743.8|104693.8|8
1727062710000|2024-09-23 03:38:30|104746.3|104696.3|104746.2|104696.2|104746.4|104696.4|104745.9|104695.9|5
1727062720000|2024-09-23 03:38:40|104745.9|104695.9|104745.9|104695.9|104745.9|104695.9|104745.9|104695.9|1
1727062730000|2024-09-23 03:38:50|104745.6|104695.6|104746.6|104696.6|104746.7|104696.7|104745.6|104695.6|8
1727062740000|2024-09-23 03:39:00|104746.9|104696.9|104745.9|104695.9|104746.9|104696.9|104745.3|104695.3|7
1727062750000|2024-09-23 03:39:10|104746.7|104696.7|104746.7|104696.7|104746.7|104696.7|104746.7|104696.7|1
1727062760000|2024-09-23 03:39:20|104745.8|104695.8|104745.8|104695.8|104745.8|104695.8|104745.8|104695.8|1
1727062770000|2024-09-23 03:39:30|104746.7|104696.7|104747.1|104697.1|104748|104698|104746.7|104696.7|16
1727062780000|2024-09-23 03:39:40|104746.3|104696.3|104748.3|104698.3|104748.6|104698.6|104746.3|104696.3|15
1727062790000|2024-09-23 03:39:50|104748.6|104698.6|104750.3|104700.3|104751|104701|104748.3|104698.3|15
1727062800000|2024-09-23 03:40:00|104750.6|104700.6|104750.5|104700.5|104750.6|104700.6|104750.5|104700.5|2
1727062810000|2024-09-23 03:40:10|104750.6|104700.6|104749.5|104699.5|104750.6|104700.6|104749.5|104699.5|4
1727062820000|2024-09-23 03:40:20|104749.6|104699.6|104746.3|104696.3|104749.6|104699.6|104746|104696|11
1727062830000|2024-09-23 03:40:30|104747.2|104697.2|104746.6|104696.6|104747.2|104697.2|104746.6|104696.6|2
1727062840000|2024-09-23 03:40:40|104746.5|104696.5|104746.5|104696.5|104746.5|104696.5|104746.5|104696.5|1
1727062850000|2024-09-23 03:40:50|104746.6|104696.6|104746.4|104696.4|104746.9|104696.9|104746.1|104696.1|6
1727062860000|2024-09-23 03:41:00|104747|104697|104746.8|104696.8|104747|104697|104746.8|104696.8|3
1727062870000|2024-09-23 03:41:10|104746.6|104696.6|104748.1|104698.1|104748.1|104698.1|104746.6|104696.6|6
1727062880000|2024-09-23 03:41:20|104748|104698|104747.7|104697.7|104748.2|104698.2|104747.7|104697.7|4
1727062890000|2024-09-23 03:41:30|104748.7|104698.7|104748.3|104698.3|104748.7|104698.7|104747.7|104697.7|6
1727062900000|2024-09-23 03:41:40|104747.7|104697.7|104747.6|104697.6|104747.8|104697.8|104746.5|104696.5|11
1727062910000|2024-09-23 03:41:50|104747.9|104697.9|104748.4|104698.4|104748.7|104698.7|104747.9|104697.9|4
1727062920000|2024-09-23 03:42:00|104747.1|104697.1|104746.2|104696.2|104747.2|104697.2|104745.5|104695.5|9
1727062930000|2024-09-23 03:42:10|104745.8|104695.8|104747.9|104697.9|104747.9|104697.9|104745.8|104695.8|10
1727062940000|2024-09-23 03:42:20|104747.8|104697.8|104749.7|104699.7|104749.9|104699.9|104747.8|104697.8|5
1727062950000|2024-09-23 03:42:30|104749.6|104699.6|104750.3|104700.3|104750.7|104700.7|104749.6|104699.6|4
1727062960000|2024-09-23 03:42:40|104750.4|104700.4|104748.6|104698.6|104750.4|104700.4|104748.6|104698.6|9
1727062970000|2024-09-23 03:42:50|104748.5|104698.5|104748.8|104698.8|104749.4|104699.4|104748.5|104698.5|8
1727062980000|2024-09-23 03:43:00|104748.3|104698.3|104750.1|104700.1|104750.1|104700.1|104748.3|104698.3|7
1727062990000|2024-09-23 03:43:10|104749.8|104699.8|104747.2|104697.2|104749.9|104699.9|104747.2|104697.2|15
1727063000000|2024-09-23 03:43:20|104747.4|104697.4|104746.5|104696.5|104747.5|104697.5|104746.5|104696.5|3
1727063010000|2024-09-23 03:43:30|104746.3|104696.3|104745.6|104695.6|104746.3|104696.3|104745.2|104695.2|6
1727063020000|2024-09-23 03:43:40|104745.7|104695.7|104745.7|104695.7|104745.7|104695.7|104745.6|104695.6|3
1727063030000|2024-09-23 03:43:50|104745.5|104695.5|104744.3|104694.3|104745.7|104695.7|104744.3|104694.3|5
1727063040000|2024-09-23 03:44:00|104744.4|104694.4|104744.1|104694.1|104744.4|104694.4|104744|104694|4
1727063050000|2024-09-23 03:44:10|104744.2|104694.2|104744.4|104694.4|104745.3|104695.3|104743.9|104693.9|7
1727063060000|2024-09-23 03:44:20|104745.3|104695.3|104743.8|104693.8|104745.6|104695.6|104742.8|104692.8|11
1727063070000|2024-09-23 03:44:30|104743.9|104693.9|104743.6|104693.6|104743.9|104693.9|104742.8|104692.8|8
1727063080000|2024-09-23 03:44:40|104743.7|104693.7|104745.2|104695.2|104745.9|104695.9|104743.3|104693.3|9
1727063090000|2024-09-23 03:44:50|104745.3|104695.3|104743.5|104693.5|104745.6|104695.6|104743.4|104693.4|7
1727063100000|2024-09-23 03:45:00|104744.4|104694.4|104730.2|104680.2|104744.4|104694.4|104729|104679|23
1727063110000|2024-09-23 03:45:10|104730.5|104680.5|104731|104681|104731.9|104681.9|104729.3|104679.3|16
1727063120000|2024-09-23 03:45:20|104730.5|104680.5|104728.9|104678.9|104732.5|104682.5|104728.9|104678.9|12
1727063130000|2024-09-23 03:45:30|104728.8|104678.8|104735.9|104685.9|104736.2|104686.2|104728.7|104678.7|24
1727063140000|2024-09-23 03:45:40|104736.1|104686.1|104736.3|104686.3|104736.6|104686.6|104735.7|104685.7|10
1727063150000|2024-09-23 03:45:50|104736.1|104686.1|104725.5|104675.5|104737.8|104687.8|104725.5|104675.5|17
1727063160000|2024-09-23 03:46:00|104726|104676|104723.8|104673.8|104726|104676|104723.8|104673.8|5
1727063170000|2024-09-23 03:46:10|104723.7|104673.7|104723.4|104673.4|104723.7|104673.7|104723.3|104673.3|4
1727063180000|2024-09-23 03:46:20|104722.7|104672.7|104721.2|104671.2|104722.7|104672.7|104721.2|104671.2|4
1727063190000|2024-09-23 03:46:30|104721.5|104671.5|104721.3|104671.3|104722.5|104672.5|104721.3|104671.3|7
1727063200000|2024-09-23 03:46:40|104722.3|104672.3|104722.3|104672.3|104722.3|104672.3|104721.1|104671.1|6
1727063210000|2024-09-23 03:46:50|104722.2|104672.2|104723.8|104673.8|104723.8|104673.8|104722.2|104672.2|6
1727063220000|2024-09-23 03:47:00|104723.9|104673.9|104725.8|104675.8|104726.3|104676.3|104723.9|104673.9|9
1727063230000|2024-09-23 03:47:10|104726.1|104676.1|104725.7|104675.7|104727.1|104677.1|104725.6|104675.6|6
1727063240000|2024-09-23 03:47:20|104725.8|104675.8|104726|104676|104726|104676|104725.8|104675.8|3
1727063250000|2024-09-23 03:47:30|104725.9|104675.9|104726.3|104676.3|104727.2|104677.2|104725.8|104675.8|7
1727063260000|2024-09-23 03:47:40|104726.4|104676.4|104725.1|104675.1|104726.6|104676.6|104725.1|104675.1|7
1727063270000|2024-09-23 03:47:50|104725|104675|104723.8|104673.8|104725|104675|104722.2|104672.2|7
1727063280000|2024-09-23 03:48:00|104724.2|104674.2|104723.2|104673.2|104725|104675|104723.2|104673.2|8
1727063290000|2024-09-23 03:48:10|104722|104672|104723|104673|104723|104673|104722|104672|10
1727063300000|2024-09-23 03:48:20|104722.9|104672.9|104721.8|104671.8|104723.4|104673.4|104721.8|104671.8|4
1727063310000|2024-09-23 03:48:30|104724.1|104674.1|104725.8|104675.8|104725.8|104675.8|104723.8|104673.8|6
1727063320000|2024-09-23 03:48:40|104725.7|104675.7|104725.3|104675.3|104726.8|104676.8|104725.3|104675.3|9
1727063330000|2024-09-23 03:48:50|104724.9|104674.9|104724.8|104674.8|104725.6|104675.6|104724.2|104674.2|13
1727063340000|2024-09-23 03:49:00|104724.4|104674.4|104725|104675|104725|104675|104721.7|104671.7|10
1727063350000|2024-09-23 03:49:10|104724.3|104674.3|104724.9|104674.9|104725.6|104675.6|104724|104674|10
1727063360000|2024-09-23 03:49:20|104724.8|104674.8|104724.8|104674.8|104724.9|104674.9|104724.4|104674.4|5
1727063370000|2024-09-23 03:49:30|104724.7|104674.7|104725|104675|104725.1|104675.1|104724.2|104674.2|9
1727063380000|2024-09-23 03:49:40|104724.9|104674.9|104724.5|104674.5|104726.9|104676.9|104724.1|104674.1|12
1727063390000|2024-09-23 03:49:50|104724.9|104674.9|104725.3|104675.3|104725.6|104675.6|104724.8|104674.8|9
1727063400000|2024-09-23 03:50:00|104725.2|104675.2|104723.2|104673.2|104725.8|104675.8|104723.2|104673.2|14
1727063410000|2024-09-23 03:50:10|104723.4|104673.4|104723.3|104673.3|104723.4|104673.4|104723.3|104673.3|2
1727063420000|2024-09-23 03:50:20|104723.4|104673.4|104725.5|104675.5|104729.2|104679.2|104723.4|104673.4|11
1727063430000|2024-09-23 03:50:30|104725.4|104675.4|104725.7|104675.7|104725.7|104675.7|104725.3|104675.3|6
1727063440000|2024-09-23 03:50:40|104725.6|104675.6|104721.8|104671.8|104728.2|104678.2|104721.8|104671.8|20
1727063450000|2024-09-23 03:50:50|104721.5|104671.5|104720.9|104670.9|104721.5|104671.5|104720.3|104670.3|9
1727063460000|2024-09-23 03:51:00|104721.8|104671.8|104718.7|104668.7|104721.9|104671.9|104717.6|104667.6|13
1727063470000|2024-09-23 03:51:10|104719.1|104669.1|104719.1|104669.1|104719.1|104669.1|104719.1|104669.1|1
1727063480000|2024-09-23 03:51:20|104718.5|104668.5|104718.5|104668.5|104718.5|104668.5|104718.5|104668.5|1
1727063490000|2024-09-23 03:51:30|104717.1|104667.1|104717.2|104667.2|104717.2|104667.2|104717.1|104667.1|2
1727063500000|2024-09-23 03:51:40|104716.8|104666.8|104726.8|104676.8|104728.8|104678.8|104716.8|104666.8|13
1727063510000|2024-09-23 03:51:50|104726.7|104676.7|104730.4|104680.4|104731.5|104681.5|104726.7|104676.7|12
1727063520000|2024-09-23 03:52:00|104730.2|104680.2|104734.9|104684.9|104736.3|104686.3|104730.2|104680.2|24
1727063530000|2024-09-23 03:52:10|104734.6|104684.6|104736.4|104686.4|104737.3|104687.3|104734.3|104684.3|10
1727063540000|2024-09-23 03:52:20|104736.3|104686.3|104736.6|104686.6|104736.6|104686.6|104735.6|104685.6|5
1727063550000|2024-09-23 03:52:30|104736.7|104686.7|104737.9|104687.9|104738.3|104688.3|104736.7|104686.7|7
1727063560000|2024-09-23 03:52:40|104737.6|104687.6|104738|104688|104739.3|104689.3|104737.6|104687.6|5
1727063570000|2024-09-23 03:52:50|104737.9|104687.9|104739.6|104689.6|104739.6|104689.6|104737|104687|15
1727063580000|2024-09-23 03:53:00|104738.7|104688.7|104738.2|104688.2|104739.2|104689.2|104737.5|104687.5|7
1727063590000|2024-09-23 03:53:10|104738.1|104688.1|104738|104688|104738.2|104688.2|104737.6|104687.6|5
1727063600000|2024-09-23 03:53:20|104737.3|104687.3|104736.6|104686.6|104737.3|104687.3|104736.6|104686.6|3
1727063610000|2024-09-23 03:53:30|104737.6|104687.6|104737.6|104687.6|104737.7|104687.7|104736.6|104686.6|5
1727063620000|2024-09-23 03:53:40|104737.7|104687.7|104733.9|104683.9|104738.1|104688.1|104733.9|104683.9|14
1727063630000|2024-09-23 03:53:50|104733.2|104683.2|104728|104678|104733.3|104683.3|104728|104678|8
1727063640000|2024-09-23 03:54:00|104727.7|104677.7|104727.1|104677.1|104728.2|104678.2|104727.1|104677.1|7
1727063650000|2024-09-23 03:54:10|104726.8|104676.8|104727.2|104677.2|104727.7|104677.7|104726.8|104676.8|7
1727063660000|2024-09-23 03:54:20|104726.8|104676.8|104727.2|104677.2|104727.8|104677.8|104726.4|104676.4|10
1727063670000|2024-09-23 03:54:30|104726.6|104676.6|104726.1|104676.1|104726.6|104676.6|104726.1|104676.1|4
1727063680000|2024-09-23 03:54:40|104725.2|104675.2|104725|104675|104726|104676|104724.9|104674.9|6
1727063690000|2024-09-23 03:54:50|104721.9|104671.9|104724|104674|104724|104674|104721.6|104671.6|4
1727063700000|2024-09-23 03:55:00|104723.4|104673.4|104724.6|104674.6|104725.1|104675.1|104722.6|104672.6|9
1727063710000|2024-09-23 03:55:10|104725|104675|104724.2|104674.2|104725.5|104675.5|104724.2|104674.2|9
1727063720000|2024-09-23 03:55:20|104723.2|104673.2|104724.4|104674.4|104724.5|104674.5|104723.2|104673.2|8
1727063730000|2024-09-23 03:55:30|104725.1|104675.1|104723.5|104673.5|104725.1|104675.1|104723.5|104673.5|8
1727063740000|2024-09-23 03:55:40|104722.6|104672.6|104725.3|104675.3|104726.1|104676.1|104721.9|104671.9|13
1727063750000|2024-09-23 03:55:50|104725.2|104675.2|104726.2|104676.2|104726.9|104676.9|104725.2|104675.2|4
1727063760000|2024-09-23 03:56:00|104726.6|104676.6|104722.2|104672.2|104727.4|104677.4|104722.2|104672.2|9
1727063770000|2024-09-23 03:56:10|104722|104672|104722.3|104672.3|104722.5|104672.5|104721.6|104671.6|9
1727063780000|2024-09-23 03:56:20|104722.4|104672.4|104722.9|104672.9|104723|104673|104722|104672|9
1727063790000|2024-09-23 03:56:30|104723.6|104673.6|104722.6|104672.6|104725.1|104675.1|104721.5|104671.5|18
1727063800000|2024-09-23 03:56:40|104722.9|104672.9|104722.4|104672.4|104723.4|104673.4|104722.1|104672.1|11
1727063810000|2024-09-23 03:56:50|104722.6|104672.6|104725.4|104675.4|104726.1|104676.1|104722.6|104672.6|8
1727063820000|2024-09-23 03:57:00|104725.1|104675.1|104726.7|104676.7|104726.7|104676.7|104724.9|104674.9|17
1727063830000|2024-09-23 03:57:10|104727.3|104677.3|104727.8|104677.8|104728.1|104678.1|104727.3|104677.3|6
1727063840000|2024-09-23 03:57:20|104727.7|104677.7|104727.4|104677.4|104727.8|104677.8|104727.4|104677.4|4
1727063850000|2024-09-23 03:57:30|104726.8|104676.8|104725.6|104675.6|104727.4|104677.4|104725.6|104675.6|10
1727063860000|2024-09-23 03:57:40|104725.1|104675.1|104724.6|104674.6|104725.2|104675.2|104723.9|104673.9|11
1727063870000|2024-09-23 03:57:50|104725|104675|104725.4|104675.4|104726.5|104676.5|104725|104675|7
1727063880000|2024-09-23 03:58:00|104725.1|104675.1|104725.2|104675.2|104725.8|104675.8|104725.1|104675.1|8
1727063890000|2024-09-23 03:58:10|104725.3|104675.3|104728.5|104678.5|104728.8|104678.8|104724.2|104674.2|23
1727063900000|2024-09-23 03:58:20|104728.9|104678.9|104728.9|104678.9|104729.6|104679.6|104728.8|104678.8|14
1727063910000|2024-09-23 03:58:30|104728|104678|104727.3|104677.3|104729|104679|104727.3|104677.3|11
1727063920000|2024-09-23 03:58:40|104727.5|104677.5|104726.6|104676.6|104728.1|104678.1|104726.6|104676.6|10
1727063930000|2024-09-23 03:58:50|104725.9|104675.9|104725.7|104675.7|104725.9|104675.9|104725.7|104675.7|4
1727063940000|2024-09-23 03:59:00|104725.8|104675.8|104723.3|104673.3|104725.8|104675.8|104723.3|104673.3|7
1727063950000|2024-09-23 03:59:10|104723|104673|104723|104673|104723|104673|104723|104673|1
1727063960000|2024-09-23 03:59:20|104723.3|104673.3|104723.4|104673.4|104723.4|104673.4|104723.3|104673.3|2
1727063970000|2024-09-23 03:59:30|104722.8|104672.8|104723.5|104673.5|104723.5|104673.5|104722.7|104672.7|4
1727063980000|2024-09-23 03:59:40|104723.9|104673.9|104724.5|104674.5|104724.6|104674.6|104723.8|104673.8|5
1727063990000|2024-09-23 03:59:50|104724.4|104674.4|104723.8|104673.8|104724.4|104674.4|104723.8|104673.8|3
1727064000000|2024-09-23 04:00:00|104723.7|104673.7|104725|104675|104726.7|104676.7|104721.6|104671.6|28
1727064010000|2024-09-23 04:00:10|104725.6|104675.6|104726.3|104676.3|104727.1|104677.1|104724.7|104674.7|13
1727064020000|2024-09-23 04:00:20|104725.9|104675.9|104726.5|104676.5|104727.1|104677.1|104724.4|104674.4|15
1727064030000|2024-09-23 04:00:30|104727.3|104677.3|104725|104675|104727.3|104677.3|104725|104675|9
1727064040000|2024-09-23 04:00:40|104725.1|104675.1|104723.3|104673.3|104728.8|104678.8|104723.3|104673.3|18
1727064050000|2024-09-23 04:00:50|104723.4|104673.4|104723.3|104673.3|104724.1|104674.1|104722.7|104672.7|5
1727064060000|2024-09-23 04:01:00|104722.9|104672.9|104723.7|104673.7|104724.7|104674.7|104722.9|104672.9|11
1727064070000|2024-09-23 04:01:10|104723.6|104673.6|104728.1|104678.1|104728.9|104678.9|104722.9|104672.9|17
1727064080000|2024-09-23 04:01:20|104727.2|104677.2|104738.2|104688.2|104740.2|104690.2|104727.2|104677.2|29
1727064090000|2024-09-23 04:01:30|104737.5|104687.5|104735.1|104685.1|104737.5|104687.5|104734.5|104684.5|14
1727064100000|2024-09-23 04:01:40|104734.7|104684.7|104738.1|104688.1|104738.8|104688.8|104734.5|104684.5|11
1727064110000|2024-09-23 04:01:50|104740.7|104690.7|104741.2|104691.2|104742.2|104692.2|104740.4|104690.4|12
1727064120000|2024-09-23 04:02:00|104741.1|104691.1|104740.9|104690.9|104741.2|104691.2|104740.9|104690.9|5
1727064130000|2024-09-23 04:02:10|104741|104691|104741|104691|104741.4|104691.4|104740.6|104690.6|8
1727064140000|2024-09-23 04:02:20|104741.3|104691.3|104743.1|104693.1|104743.7|104693.7|104739.4|104689.4|12
1727064150000|2024-09-23 04:02:30|104742.5|104692.5|104743|104693|104743.8|104693.8|104742.3|104692.3|9
1727064160000|2024-09-23 04:02:40|104744.1|104694.1|104742.9|104692.9|104744.1|104694.1|104742.6|104692.6|9
1727064170000|2024-09-23 04:02:50|104743|104693|104743.3|104693.3|104744.2|104694.2|104742.8|104692.8|12
1727064180000|2024-09-23 04:03:00|104744|104694|104743.3|104693.3|104744|104694|104743.3|104693.3|4
1727064190000|2024-09-23 04:03:10|104743.2|104693.2|104743.2|104693.2|104743.3|104693.3|104743.1|104693.1|5
1727064200000|2024-09-23 04:03:20|104743.6|104693.6|104751.7|104701.7|104751.7|104701.7|104743.6|104693.6|9
1727064210000|2024-09-23 04:03:30|104751.5|104701.5|104752.2|104702.2|104753.6|104703.6|104751.5|104701.5|6
1727064220000|2024-09-23 04:03:40|104752.8|104702.8|104756.5|104706.5|104756.5|104706.5|104752.8|104702.8|5
1727064230000|2024-09-23 04:03:50|104756.6|104706.6|104756.6|104706.6|104756.8|104706.8|104756.6|104706.6|3
1727064240000|2024-09-23 04:04:00|104757|104707|104764.9|104714.9|104765.2|104715.2|104757|104707|16
1727064250000|2024-09-23 04:04:10|104765.4|104715.4|104765|104715|104766.1|104716.1|104764.3|104714.3|14
1727064260000|2024-09-23 04:04:20|104765.4|104715.4|104766.3|104716.3|104766.5|104716.5|104764.3|104714.3|15
1727064270000|2024-09-23 04:04:30|104766.4|104716.4|104768.6|104718.6|104774.5|104724.5|104766.4|104716.4|20
1727064280000|2024-09-23 04:04:40|104767.6|104717.6|104772.3|104722.3|104772.7|104722.7|104766.9|104716.9|21
1727064290000|2024-09-23 04:04:50|104771.8|104721.8|104771|104721|104771.8|104721.8|104770|104720|14
1727064300000|2024-09-23 04:05:00|104770.7|104720.7|104772.4|104722.4|104773.5|104723.5|104770.7|104720.7|19
1727064310000|2024-09-23 04:05:10|104772.5|104722.5|104774.2|104724.2|104775.9|104725.9|104772.5|104722.5|17
1727064320000|2024-09-23 04:05:20|104774.3|104724.3|104773.1|104723.1|104776.2|104726.2|104771.4|104721.4|10
1727064330000|2024-09-23 04:05:30|104772.3|104722.3|104772.2|104722.2|104773.1|104723.1|104766.8|104716.8|18
1727064340000|2024-09-23 04:05:40|104772.1|104722.1|104768.6|104718.6|104772.1|104722.1|104766.5|104716.5|31
1727064350000|2024-09-23 04:05:50|104770|104720|104771.7|104721.7|104771.8|104721.8|104767.7|104717.7|23
1727064360000|2024-09-23 04:06:00|104771.4|104721.4|104764.8|104714.8|104772.4|104722.4|104764.1|104714.1|31
1727064370000|2024-09-23 04:06:10|104765.9|104715.9|104761.2|104711.2|104766.6|104716.6|104759|104709|34
1727064380000|2024-09-23 04:06:20|104760.8|104710.8|104765.4|104715.4|104768.9|104718.9|104760.8|104710.8|38
1727064390000|2024-09-23 04:06:30|104766.5|104716.5|104763.7|104713.7|104767.4|104717.4|104762.4|104712.4|24
1727064400000|2024-09-23 04:06:40|104763.9|104713.9|104768|104718|104769.1|104719.1|104763.7|104713.7|40
1727064410000|2024-09-23 04:06:50|104767.7|104717.7|104771.6|104721.6|104771.6|104721.6|104766.6|104716.6|10
1727064420000|2024-09-23 04:07:00|104772.8|104722.8|104771.1|104721.1|104772.8|104722.8|104770.5|104720.5|12
1727064430000|2024-09-23 04:07:10|104771.3|104721.3|104772.6|104722.6|104772.6|104722.6|104767.5|104717.5|16
1727064440000|2024-09-23 04:07:20|104772.9|104722.9|104772.3|104722.3|104773|104723|104772.3|104722.3|6
1727064450000|2024-09-23 04:07:30|104772.1|104722.1|104772|104722|104772.1|104722.1|104771.7|104721.7|4
1727064460000|2024-09-23 04:07:40|104771.8|104721.8|104772.2|104722.2|104772.2|104722.2|104771.8|104721.8|4
1727064470000|2024-09-23 04:07:50|104772.3|104722.3|104772|104722|104772.8|104722.8|104771.8|104721.8|8
1727064480000|2024-09-23 04:08:00|104771.3|104721.3|104769.8|104719.8|104771.3|104721.3|104769.4|104719.4|5
1727064490000|2024-09-23 04:08:10|104770.9|104720.9|104773.3|104723.3|104773.7|104723.7|104770|104720|11
1727064500000|2024-09-23 04:08:20|104774|104724|104774|104724|104774.8|104724.8|104773.1|104723.1|14
1727064510000|2024-09-23 04:08:30|104774.4|104724.4|104774.5|104724.5|104775.4|104725.4|104774|104724|11
1727064520000|2024-09-23 04:08:40|104774.3|104724.3|104774.4|104724.4|104774.4|104724.4|104774.3|104724.3|4
1727064530000|2024-09-23 04:08:50|104774.3|104724.3|104773.1|104723.1|104775.6|104725.6|104773.1|104723.1|8
1727064540000|2024-09-23 04:09:00|104773|104723|104773.9|104723.9|104774.2|104724.2|104773|104723|4
1727064550000|2024-09-23 04:09:10|104774|104724|104773.7|104723.7|104774.1|104724.1|104773.7|104723.7|6
1727064560000|2024-09-23 04:09:20|104774|104724|104774.5|104724.5|104774.5|104724.5|104773.7|104723.7|7
1727064570000|2024-09-23 04:09:30|104774.4|104724.4|104772.4|104722.4|104774.6|104724.6|104772.4|104722.4|10
1727064580000|2024-09-23 04:09:40|104772.3|104722.3|104724|104674|104772.3|104722.3|104720.1|104670.1|47
1727064590000|2024-09-23 04:09:50|104723.1|104673.1|104722.9|104672.9|104726.1|104676.1|104716.8|104666.8|65
1727064600000|2024-09-23 04:10:00|104720|104670|104717.2|104667.2|104722.6|104672.6|104713.6|104663.6|58
1727064610000|2024-09-23 04:10:10|104717.8|104667.8|104716.7|104666.7|104720.5|104670.5|104714.4|104664.4|24
1727064620000|2024-09-23 04:10:20|104716.3|104666.3|104711.3|104661.3|104718.4|104668.4|104709.4|104659.4|46
1727064630000|2024-09-23 04:10:30|104711.5|104661.5|104712.9|104662.9|104713.8|104663.8|104709.9|104659.9|20
1727064640000|2024-09-23 04:10:40|104712.1|104662.1|104718.6|104668.6|104718.9|104668.9|104711.2|104661.2|15
1727064650000|2024-09-23 04:10:50|104719.1|104669.1|104715.6|104665.6|104720.3|104670.3|104715.2|104665.2|33
1727064660000|2024-09-23 04:11:00|104716.2|104666.2|104716.3|104666.3|104716.7|104666.7|104714|104664|24
1727064670000|2024-09-23 04:11:10|104715.6|104665.6|104717.4|104667.4|104718.2|104668.2|104712.8|104662.8|22
1727064680000|2024-09-23 04:11:20|104718|104668|104716.9|104666.9|104718.2|104668.2|104715.3|104665.3|20
1727064690000|2024-09-23 04:11:30|104717.5|104667.5|104717.9|104667.9|104718.4|104668.4|104716.1|104666.1|10
1727064700000|2024-09-23 04:11:40|104717.8|104667.8|104715.6|104665.6|104718.4|104668.4|104713.1|104663.1|10
1727064710000|2024-09-23 04:11:50|104716.1|104666.1|104715.1|104665.1|104716.9|104666.9|104710.6|104660.6|28
1727064720000|2024-09-23 04:12:00|104715|104665|104715.2|104665.2|104715.9|104665.9|104715|104665|5
1727064730000|2024-09-23 04:12:10|104714.5|104664.5|104717|104667|104718|104668|104714.5|104664.5|17
1727064740000|2024-09-23 04:12:20|104716.8|104666.8|104720.3|104670.3|104720.5|104670.5|104716.8|104666.8|14
1727064750000|2024-09-23 04:12:30|104719.7|104669.7|104720.5|104670.5|104721|104671|104719.5|104669.5|11
1727064760000|2024-09-23 04:12:40|104721.1|104671.1|104720.9|104670.9|104721.1|104671.1|104720.1|104670.1|6
1727064770000|2024-09-23 04:12:50|104721.8|104671.8|104721.9|104671.9|104722.1|104672.1|104721.4|104671.4|7
1727064780000|2024-09-23 04:13:00|104722|104672|104723.5|104673.5|104723.5|104673.5|104721.8|104671.8|6
1727064790000|2024-09-23 04:13:10|104723.4|104673.4|104724|104674|104724|104674|104723.4|104673.4|7
1727064800000|2024-09-23 04:13:20|104723.2|104673.2|104721.2|104671.2|104723.5|104673.5|104721.2|104671.2|9
1727064810000|2024-09-23 04:13:30|104721.3|104671.3|104721|104671|104721.3|104671.3|104721|104671|4
1727064820000|2024-09-23 04:13:40|104720.2|104670.2|104720.2|104670.2|104720.3|104670.3|104719.9|104669.9|7
1727064830000|2024-09-23 04:13:50|104720.1|104670.1|104720.2|104670.2|104720.9|104670.9|104719.5|104669.5|13
1727064840000|2024-09-23 04:14:00|104721|104671|104719.3|104669.3|104721|104671|104718.7|104668.7|8
1727064850000|2024-09-23 04:14:10|104719.4|104669.4|104719.1|104669.1|104719.8|104669.8|104718.8|104668.8|6
1727064860000|2024-09-23 04:14:20|104719.2|104669.2|104720.1|104670.1|104720.2|104670.2|104719.1|104669.1|8
1727064870000|2024-09-23 04:14:30|104720.3|104670.3|104720.5|104670.5|104722.1|104672.1|104720|104670|15
1727064880000|2024-09-23 04:14:40|104721.1|104671.1|104721.4|104671.4|104722.6|104672.6|104720.3|104670.3|11
1727064890000|2024-09-23 04:14:50|104721.3|104671.3|104720.9|104670.9|104723|104673|104720.8|104670.8|15
1727064900000|2024-09-23 04:15:00|104720.7|104670.7|104721|104671|104721|104671|104720.4|104670.4|5
1727064910000|2024-09-23 04:15:10|104721.3|104671.3|104721.8|104671.8|104721.8|104671.8|104721.3|104671.3|3
1727064920000|2024-09-23 04:15:20|104722.5|104672.5|104722.6|104672.6|104724.3|104674.3|104721.9|104671.9|15
1727064930000|2024-09-23 04:15:30|104722.3|104672.3|104722.2|104672.2|104723.2|104673.2|104721.4|104671.4|12
1727064940000|2024-09-23 04:15:40|104721.8|104671.8|104721.5|104671.5|104722.8|104672.8|104721.5|104671.5|6
1727064950000|2024-09-23 04:15:50|104721|104671|104721.9|104671.9|104721.9|104671.9|104721|104671|6
1727064960000|2024-09-23 04:16:00|104723|104673|104722.9|104672.9|104723|104673|104722.5|104672.5|5
1727064970000|2024-09-23 04:16:10|104723|104673|104722.9|104672.9|104723|104673|104722.9|104672.9|2
1727064980000|2024-09-23 04:16:20|104723|104673|104725|104675|104725.6|104675.6|104723|104673|9
1727064990000|2024-09-23 04:16:30|104724.7|104674.7|104728.4|104678.4|104728.4|104678.4|104724.7|104674.7|14
1727065000000|2024-09-23 04:16:40|104727.9|104677.9|104726.1|104676.1|104727.9|104677.9|104726.1|104676.1|3
1727065010000|2024-09-23 04:16:50|104725.7|104675.7|104724.3|104674.3|104726.3|104676.3|104724.3|104674.3|9
1727065020000|2024-09-23 04:17:00|104723.8|104673.8|104724.9|104674.9|104724.9|104674.9|104723.8|104673.8|3
1727065030000|2024-09-23 04:17:10|104725|104675|104724.6|104674.6|104725.3|104675.3|104724.3|104674.3|5
1727065040000|2024-09-23 04:17:20|104724.9|104674.9|104724.6|104674.6|104725.1|104675.1|104724.6|104674.6|6
1727065050000|2024-09-23 04:17:30|104724.5|104674.5|104723.9|104673.9|104724.6|104674.6|104723.9|104673.9|6
1727065060000|2024-09-23 04:17:40|104723.3|104673.3|104722.2|104672.2|104723.3|104673.3|104720.8|104670.8|12
1727065070000|2024-09-23 04:17:50|104722.1|104672.1|104721.7|104671.7|104722.1|104672.1|104721.6|104671.6|5
1727065080000|2024-09-23 04:18:00|104721.3|104671.3|104722.6|104672.6|104723.2|104673.2|104721.3|104671.3|7
1727065090000|2024-09-23 04:18:10|104721.8|104671.8|104720.7|104670.7|104721.8|104671.8|104720.5|104670.5|8
1727065100000|2024-09-23 04:18:20|104720.8|104670.8|104718.5|104668.5|104720.8|104670.8|104718.5|104668.5|11
1727065110000|2024-09-23 04:18:30|104717.9|104667.9|104713.7|104663.7|104718|104668|104710|104660|14
1727065120000|2024-09-23 04:18:40|104714.6|104664.6|104718.6|104668.6|104719.6|104669.6|104714.6|104664.6|13
1727065130000|2024-09-23 04:18:50|104718.7|104668.7|104720.4|104670.4|104720.4|104670.4|104718.7|104668.7|5
1727065140000|2024-09-23 04:19:00|104721.2|104671.2|104719.2|104669.2|104721.2|104671.2|104719.2|104669.2|9
1727065150000|2024-09-23 04:19:10|104719.4|104669.4|104720.6|104670.6|104721.1|104671.1|104719.4|104669.4|8
1727065170000|2024-09-23 04:19:30|104719.8|104669.8|104718.7|104668.7|104719.8|104669.8|104718.7|104668.7|5
1727065180000|2024-09-23 04:19:40|104720|104670|104719.7|104669.7|104720.3|104670.3|104718.5|104668.5|11
1727065190000|2024-09-23 04:19:50|104719.3|104669.3|104719.7|104669.7|104719.7|104669.7|104719.3|104669.3|2
1727065200000|2024-09-23 04:20:00|104719.6|104669.6|104719.6|104669.6|104719.6|104669.6|104719.6|104669.6|1
1727065210000|2024-09-23 04:20:10|104719.5|104669.5|104718.8|104668.8|104719.6|104669.6|104718.8|104668.8|8
1727065220000|2024-09-23 04:20:20|104719.6|104669.6|104719.9|104669.9|104719.9|104669.9|104719.6|104669.6|2
1727065230000|2024-09-23 04:20:30|104719|104669|104719.9|104669.9|104720.1|104670.1|104719|104669|5
1727065240000|2024-09-23 04:20:40|104719.8|104669.8|104719.7|104669.7|104719.9|104669.9|104719.1|104669.1|6
1727065250000|2024-09-23 04:20:50|104719.6|104669.6|104719.6|104669.6|104720.1|104670.1|104719.6|104669.6|6
1727065260000|2024-09-23 04:21:00|104719.3|104669.3|104719|104669|104719.3|104669.3|104718.7|104668.7|6
1727065270000|2024-09-23 04:21:10|104718.6|104668.6|104717.6|104667.6|104718.7|104668.7|104717.4|104667.4|6
1727065280000|2024-09-23 04:21:20|104718.9|104668.9|104715.6|104665.6|104719|104669|104715.6|104665.6|6
1727065290000|2024-09-23 04:21:30|104716|104666|104715.9|104665.9|104716|104666|104715.9|104665.9|2
1727065300000|2024-09-23 04:21:40|104715.1|104665.1|104716.6|104666.6|104716.7|104666.7|104715.1|104665.1|10
1727065310000|2024-09-23 04:21:50|104715.6|104665.6|104713|104663|104717|104667|104713|104663|13
1727065320000|2024-09-23 04:22:00|104712.7|104662.7|104716.7|104666.7|104716.7|104666.7|104712.7|104662.7|11
1727065330000|2024-09-23 04:22:10|104717.5|104667.5|104718.7|104668.7|104718.7|104668.7|104717.5|104667.5|4
1727065340000|2024-09-23 04:22:20|104717.9|104667.9|104714.9|104664.9|104717.9|104667.9|104714.9|104664.9|7
1727065350000|2024-09-23 04:22:30|104715.3|104665.3|104714.6|104664.6|104715.3|104665.3|104713.9|104663.9|5
1727065360000|2024-09-23 04:22:40|104714.7|104664.7|104713.3|104663.3|104714.7|104664.7|104713.3|104663.3|3
1727065370000|2024-09-23 04:22:50|104712.1|104662.1|104702.6|104652.6|104712.4|104662.4|104701.5|104651.5|14
1727065380000|2024-09-23 04:23:00|104702.5|104652.5|104702.3|104652.3|104702.5|104652.5|104702.3|104652.3|2
1727065390000|2024-09-23 04:23:10|104701.9|104651.9|104702.1|104652.1|104702.1|104652.1|104701.9|104651.9|3
1727065400000|2024-09-23 04:23:20|104701.7|104651.7|104699.6|104649.6|104701.7|104651.7|104698.6|104648.6|11
1727065410000|2024-09-23 04:23:30|104699.7|104649.7|104697.9|104647.9|104700.4|104650.4|104697.9|104647.9|7
1727065420000|2024-09-23 04:23:40|104697.5|104647.5|104695.3|104645.3|104697.5|104647.5|104694.4|104644.4|5
1727065430000|2024-09-23 04:23:50|104695.5|104645.5|104695.7|104645.7|104695.8|104645.8|104695.3|104645.3|5
1727065440000|2024-09-23 04:24:00|104696|104646|104697.1|104647.1|104697.1|104647.1|104696|104646|5
1727065450000|2024-09-23 04:24:10|104697|104647|104693.3|104643.3|104697|104647|104692.6|104642.6|10
1727065460000|2024-09-23 04:24:20|104693|104643|104693.7|104643.7|104693.7|104643.7|104691.7|104641.7|12
1727065470000|2024-09-23 04:24:30|104693.8|104643.8|104693.8|104643.8|104693.8|104643.8|104693.4|104643.4|3
1727065480000|2024-09-23 04:24:40|104694.9|104644.9|104696.2|104646.2|104696.2|104646.2|104694.9|104644.9|6
1727065490000|2024-09-23 04:24:50|104695.9|104645.9|104696.4|104646.4|104697.4|104647.4|104695.1|104645.1|10
1727065500000|2024-09-23 04:25:00|104696.7|104646.7|104694.8|104644.8|104696.8|104646.8|104694.8|104644.8|11
1727065510000|2024-09-23 04:25:10|104694.9|104644.9|104694.3|104644.3|104696.8|104646.8|104694.3|104644.3|12
1727065520000|2024-09-23 04:25:20|104694|104644|104691.7|104641.7|104694|104644|104691.1|104641.1|9
1727065530000|2024-09-23 04:25:30|104691.6|104641.6|104686.6|104636.6|104691.6|104641.6|104686.6|104636.6|14
1727065540000|2024-09-23 04:25:40|104686.8|104636.8|104687.1|104637.1|104689|104639|104686.8|104636.8|12
1727065550000|2024-09-23 04:25:50|104687.2|104637.2|104686.2|104636.2|104687.2|104637.2|104686|104636|7
1727065560000|2024-09-23 04:26:00|104686.1|104636.1|104688.4|104638.4|104689|104639|104686.1|104636.1|15
1727065570000|2024-09-23 04:26:10|104688.5|104638.5|104683.2|104633.2|104689.2|104639.2|104683.2|104633.2|21
1727065580000|2024-09-23 04:26:20|104682.5|104632.5|104680.9|104630.9|104682.5|104632.5|104680.9|104630.9|7
1727065590000|2024-09-23 04:26:30|104680.7|104630.7|104680.1|104630.1|104680.7|104630.7|104680.1|104630.1|3
1727065600000|2024-09-23 04:26:40|104680.2|104630.2|104679.7|104629.7|104680.8|104630.8|104679.1|104629.1|11
1727065610000|2024-09-23 04:26:50|104679.3|104629.3|104678|104628|104679.3|104629.3|104677.9|104627.9|9
1727065620000|2024-09-23 04:27:00|104677.8|104627.8|104678|104628|104678.2|104628.2|104677.7|104627.7|6
1727065630000|2024-09-23 04:27:10|104677.6|104627.6|104679.9|104629.9|104679.9|104629.9|104677.6|104627.6|7
1727065640000|2024-09-23 04:27:20|104679.3|104629.3|104678.9|104628.9|104679.8|104629.8|104678.6|104628.6|7
1727065650000|2024-09-23 04:27:30|104679|104629|104679.3|104629.3|104680.1|104630.1|104678.9|104628.9|7
1727065660000|2024-09-23 04:27:40|104679.6|104629.6|104681.1|104631.1|104682.4|104632.4|104679.6|104629.6|9
1727065670000|2024-09-23 04:27:50|104682|104632|104680.1|104630.1|104682|104632|104680|104630|10
1727065680000|2024-09-23 04:28:00|104678.7|104628.7|104678.5|104628.5|104678.9|104628.9|104678.5|104628.5|5
1727065690000|2024-09-23 04:28:10|104677.8|104627.8|104676.7|104626.7|104677.8|104627.8|104676.7|104626.7|4
1727065700000|2024-09-23 04:28:20|104676.6|104626.6|104676.8|104626.8|104676.8|104626.8|104676.6|104626.6|3
1727065710000|2024-09-23 04:28:30|104677.8|104627.8|104678.5|104628.5|104678.5|104628.5|104677.7|104627.7|7
1727065720000|2024-09-23 04:28:40|104677.6|104627.6|104679.7|104629.7|104680.7|104630.7|104676.3|104626.3|12
1727065730000|2024-09-23 04:28:50|104680.1|104630.1|104680.7|104630.7|104680.7|104630.7|104680.1|104630.1|3
1727065740000|2024-09-23 04:29:00|104680.5|104630.5|104680.7|104630.7|104680.8|104630.8|104680.4|104630.4|5
1727065750000|2024-09-23 04:29:10|104680.4|104630.4|104679.8|104629.8|104681.1|104631.1|104679.7|104629.7|15
1727065760000|2024-09-23 04:29:20|104680.1|104630.1|104680.7|104630.7|104680.7|104630.7|104679.7|104629.7|9
1727065770000|2024-09-23 04:29:30|104680.6|104630.6|104680.8|104630.8|104680.8|104630.8|104680.6|104630.6|4
1727065780000|2024-09-23 04:29:40|104680.9|104630.9|104681.6|104631.6|104681.6|104631.6|104680.7|104630.7|5
1727065790000|2024-09-23 04:29:50|104681|104631|104680.9|104630.9|104682.2|104632.2|104680.3|104630.3|9
1727065800000|2024-09-23 04:30:00|104681.2|104631.2|104687.5|104637.5|104690.8|104640.8|104681.2|104631.2|46
1727065810000|2024-09-23 04:30:10|104688.4|104638.4|104688.4|104638.4|104689.3|104639.3|104686.2|104636.2|36
1727065820000|2024-09-23 04:30:20|104688.9|104638.9|104687|104637|104688.9|104638.9|104685.6|104635.6|24
1727065830000|2024-09-23 04:30:30|104686.1|104636.1|104686.1|104636.1|104686.1|104636.1|104686.1|104636.1|1
1727065840000|2024-09-23 04:30:40|104686.9|104636.9|104689.3|104639.3|104690|104640|104685.5|104635.5|12
1727065850000|2024-09-23 04:30:50|104689.2|104639.2|104689.3|104639.3|104690|104640|104687.6|104637.6|17
1727065860000|2024-09-23 04:31:00|104689.5|104639.5|104690.9|104640.9|104691.3|104641.3|104688.8|104638.8|28
1727065870000|2024-09-23 04:31:10|104690.6|104640.6|104689.5|104639.5|104690.9|104640.9|104687.9|104637.9|20
1727065880000|2024-09-23 04:31:20|104689.4|104639.4|104690.2|104640.2|104690.2|104640.2|104689.4|104639.4|3
1727065890000|2024-09-23 04:31:30|104690.3|104640.3|104689.8|104639.8|104690.3|104640.3|104689.7|104639.7|7
1727065900000|2024-09-23 04:31:40|104690.1|104640.1|104690.5|104640.5|104691.1|104641.1|104690.1|104640.1|5
1727065910000|2024-09-23 04:31:50|104690.4|104640.4|104690|104640|104691.2|104641.2|104690|104640|4
1727065920000|2024-09-23 04:32:00|104690.4|104640.4|104688.9|104638.9|104692.5|104642.5|104688.2|104638.2|26
1727065930000|2024-09-23 04:32:10|104689.2|104639.2|104689.2|104639.2|104689.4|104639.4|104687.5|104637.5|30
1727065940000|2024-09-23 04:32:20|104688.8|104638.8|104688.4|104638.4|104689.4|104639.4|104687.6|104637.6|11
1727065950000|2024-09-23 04:32:30|104687.9|104637.9|104688.6|104638.6|104688.7|104638.7|104686.5|104636.5|32
1727065960000|2024-09-23 04:32:40|104687.7|104637.7|104686.7|104636.7|104688.5|104638.5|104686.5|104636.5|11
1727065970000|2024-09-23 04:32:50|104687.8|104637.8|104690.1|104640.1|104690.1|104640.1|104686.3|104636.3|30
1727065980000|2024-09-23 04:33:00|104689.7|104639.7|104688.4|104638.4|104689.7|104639.7|104687.6|104637.6|9
1727065990000|2024-09-23 04:33:10|104688|104638|104687.3|104637.3|104688.2|104638.2|104684.8|104634.8|32
1727066000000|2024-09-23 04:33:20|104686.5|104636.5|104686.3|104636.3|104687.2|104637.2|104686.2|104636.2|10
1727066010000|2024-09-23 04:33:30|104685.4|104635.4|104686.6|104636.6|104687.8|104637.8|104685.4|104635.4|27
1727066020000|2024-09-23 04:33:40|104686.5|104636.5|104686.9|104636.9|104688.1|104638.1|104685.9|104635.9|46
1727066030000|2024-09-23 04:33:50|104686.8|104636.8|104686|104636|104686.9|104636.9|104686|104636|4
1727066040000|2024-09-23 04:34:00|104685.1|104635.1|104687.4|104637.4|104687.4|104637.4|104685.1|104635.1|9
1727066050000|2024-09-23 04:34:10|104688|104638|104687|104637|104688.6|104638.6|104687|104637|21
1727066060000|2024-09-23 04:34:20|104687.2|104637.2|104685.3|104635.3|104688.3|104638.3|104685.3|104635.3|16
1727066070000|2024-09-23 04:34:30|104686.1|104636.1|104699.1|104649.1|104699.2|104649.2|104685.2|104635.2|23
1727066080000|2024-09-23 04:34:40|104699.7|104649.7|104699.6|104649.6|104699.8|104649.8|104699.6|104649.6|3
1727066090000|2024-09-23 04:34:50|104699.3|104649.3|104700|104650|104700|104650|104699.2|104649.2|5
1727066100000|2024-09-23 04:35:00|104699.6|104649.6|104699.3|104649.3|104699.6|104649.6|104698.8|104648.8|7
1727066110000|2024-09-23 04:35:10|104700.2|104650.2|104702.5|104652.5|104702.7|104652.7|104700.2|104650.2|7
1727066120000|2024-09-23 04:35:20|104703.5|104653.5|104703.4|104653.4|104703.5|104653.5|104703.4|104653.4|2
1727066130000|2024-09-23 04:35:30|104702.9|104652.9|104702.9|104652.9|104702.9|104652.9|104702.9|104652.9|1
1727066140000|2024-09-23 04:35:40|104702.7|104652.7|104700.5|104650.5|104702.7|104652.7|104699.3|104649.3|12
1727066150000|2024-09-23 04:35:50|104700.6|104650.6|104698|104648|104700.6|104650.6|104698|104648|6
1727066160000|2024-09-23 04:36:00|104698.6|104648.6|104698.1|104648.1|104698.6|104648.6|104698|104648|5
1727066170000|2024-09-23 04:36:10|104697.6|104647.6|104697.9|104647.9|104697.9|104647.9|104697.6|104647.6|3
1727066180000|2024-09-23 04:36:20|104697.8|104647.8|104697.4|104647.4|104700.6|104650.6|104697.2|104647.2|7
1727066190000|2024-09-23 04:36:30|104697.7|104647.7|104697.6|104647.6|104697.7|104647.7|104697.6|104647.6|2
1727066200000|2024-09-23 04:36:40|104697.7|104647.7|104696.8|104646.8|104697.7|104647.7|104696.8|104646.8|6
1727066210000|2024-09-23 04:36:50|104696.9|104646.9|104699.4|104649.4|104699.6|104649.6|104696.8|104646.8|5
1727066220000|2024-09-23 04:37:00|104699.3|104649.3|104700.3|104650.3|104701.1|104651.1|104699.3|104649.3|6
1727066230000|2024-09-23 04:37:10|104699.9|104649.9|104699.9|104649.9|104700|104650|104699.8|104649.8|4
1727066240000|2024-09-23 04:37:20|104699.8|104649.8|104697.3|104647.3|104699.9|104649.9|104697.3|104647.3|3
1727066250000|2024-09-23 04:37:30|104697|104647|104697.3|104647.3|104698.4|104648.4|104697|104647|8
1727066260000|2024-09-23 04:37:40|104697.1|104647.1|104697.5|104647.5|104697.5|104647.5|104697|104647|4
1727066270000|2024-09-23 04:37:50|104697.8|104647.8|104700.6|104650.6|104700.6|104650.6|104697.8|104647.8|3
1727066280000|2024-09-23 04:38:00|104701.7|104651.7|104701.7|104651.7|104701.7|104651.7|104701.7|104651.7|1
1727066290000|2024-09-23 04:38:10|104701.8|104651.8|104703|104653|104703|104653|104701.7|104651.7|3
1727066300000|2024-09-23 04:38:20|104703.2|104653.2|104698.8|104648.8|104703.2|104653.2|104698.6|104648.6|3
1727066310000|2024-09-23 04:38:30|104699|104649|104699|104649|104699|104649|104699|104649|1
1727066320000|2024-09-23 04:38:40|104698.9|104648.9|104698.5|104648.5|104698.9|104648.9|104698.5|104648.5|3
1727066330000|2024-09-23 04:38:50|104698.8|104648.8|104698.7|104648.7|104698.9|104648.9|104698.7|104648.7|4
1727066340000|2024-09-23 04:39:00|104698.6|104648.6|104698.1|104648.1|104699.3|104649.3|104698.1|104648.1|10
1727066350000|2024-09-23 04:39:10|104697.8|104647.8|104698.4|104648.4|104698.5|104648.5|104697.8|104647.8|6
1727066360000|2024-09-23 04:39:20|104698.9|104648.9|104698.9|104648.9|104698.9|104648.9|104698.8|104648.8|3
1727066370000|2024-09-23 04:39:30|104699|104649|104700.9|104650.9|104701.4|104651.4|104698.1|104648.1|7
1727066380000|2024-09-23 04:39:40|104700.5|104650.5|104700.4|104650.4|104700.5|104650.5|104700.4|104650.4|2
1727066390000|2024-09-23 04:39:50|104700.8|104650.8|104698.3|104648.3|104701|104651|104698|104648|7
1727066400000|2024-09-23 04:40:00|104699|104649|104699.2|104649.2|104699.5|104649.5|104699|104649|6
1727066410000|2024-09-23 04:40:10|104699.1|104649.1|104699|104649|104699.1|104649.1|104699|104649|2
1727066420000|2024-09-23 04:40:20|104698.9|104648.9|104698.9|104648.9|104698.9|104648.9|104698.9|104648.9|1
1727066430000|2024-09-23 04:40:30|104700|104650|104697.6|104647.6|104700.2|104650.2|104697.6|104647.6|10
1727066440000|2024-09-23 04:40:40|104697.7|104647.7|104697.7|104647.7|104698.4|104648.4|104697.5|104647.5|9
1727066450000|2024-09-23 04:40:50|104696.7|104646.7|104697.7|104647.7|104697.7|104647.7|104696.7|104646.7|3
1727066460000|2024-09-23 04:41:00|104697.6|104647.6|104696.7|104646.7|104697.7|104647.7|104695.7|104645.7|10
1727066470000|2024-09-23 04:41:10|104696.6|104646.6|104696|104646|104696.6|104646.6|104694.8|104644.8|7
1727066480000|2024-09-23 04:41:20|104696.8|104646.8|104695.7|104645.7|104696.8|104646.8|104695.7|104645.7|4
1727066490000|2024-09-23 04:41:30|104695.9|104645.9|104695.8|104645.8|104695.9|104645.9|104695|104645|4
1727066500000|2024-09-23 04:41:40|104696|104646|104696.7|104646.7|104696.8|104646.8|104695.8|104645.8|6
1727066510000|2024-09-23 04:41:50|104696.6|104646.6|104694.9|104644.9|104696.9|104646.9|104694.9|104644.9|12
1727066520000|2024-09-23 04:42:00|104695.7|104645.7|104696.4|104646.4|104696.4|104646.4|104695.2|104645.2|5
1727066530000|2024-09-23 04:42:10|104695.5|104645.5|104689.6|104639.6|104696.3|104646.3|104688.4|104638.4|15
1727066540000|2024-09-23 04:42:20|104689.7|104639.7|104690.3|104640.3|104690.3|104640.3|104689.7|104639.7|5
1727066550000|2024-09-23 04:42:30|104690.6|104640.6|104691.8|104641.8|104691.8|104641.8|104690.6|104640.6|4
1727066560000|2024-09-23 04:42:40|104691.7|104641.7|104690.9|104640.9|104692.5|104642.5|104690.4|104640.4|9
1727066570000|2024-09-23 04:42:50|104690.1|104640.1|104690|104640|104690.1|104640.1|104690|104640|2
1727066580000|2024-09-23 04:43:00|104689.6|104639.6|104689.5|104639.5|104689.6|104639.6|104689.5|104639.5|2
1727066590000|2024-09-23 04:43:10|104689.4|104639.4|104689.8|104639.8|104690.5|104640.5|104689.3|104639.3|11
1727066600000|2024-09-23 04:43:20|104689.9|104639.9|104689.4|104639.4|104690.3|104640.3|104689.4|104639.4|6
1727066610000|2024-09-23 04:43:30|104690|104640|104688.6|104638.6|104690.8|104640.8|104688.6|104638.6|15
1727066620000|2024-09-23 04:43:40|104688.4|104638.4|104687.1|104637.1|104688.4|104638.4|104686.8|104636.8|6
1727066630000|2024-09-23 04:43:50|104687.3|104637.3|104686.4|104636.4|104687.3|104637.3|104686.4|104636.4|4
1727066640000|2024-09-23 04:44:00|104686.8|104636.8|104686.7|104636.7|104687.7|104637.7|104686.5|104636.5|12
1727066650000|2024-09-23 04:44:10|104686.8|104636.8|104682|104632|104686.8|104636.8|104680.1|104630.1|13
1727066660000|2024-09-23 04:44:20|104681.7|104631.7|104677.7|104627.7|104681.7|104631.7|104677.4|104627.4|11
1727066670000|2024-09-23 04:44:30|104678.7|104628.7|104677.7|104627.7|104678.7|104628.7|104677.6|104627.6|4
1727066680000|2024-09-23 04:44:40|104677.8|104627.8|104678.5|104628.5|104678.5|104628.5|104677.7|104627.7|3
1727066690000|2024-09-23 04:44:50|104677.7|104627.7|104678.5|104628.5|104679.4|104629.4|104677.7|104627.7|5
1727066700000|2024-09-23 04:45:00|104677.6|104627.6|104676.1|104626.1|104677.6|104627.6|104676.1|104626.1|7
1727066710000|2024-09-23 04:45:10|104676.4|104626.4|104676|104626|104676.7|104626.7|104676|104626|3
1727066720000|2024-09-23 04:45:20|104675.9|104625.9|104670.8|104620.8|104675.9|104625.9|104670.5|104620.5|12
1727066730000|2024-09-23 04:45:30|104671.1|104621.1|104670.5|104620.5|104671.1|104621.1|104670.2|104620.2|4
1727066740000|2024-09-23 04:45:40|104671.3|104621.3|104668.6|104618.6|104671.3|104621.3|104668.6|104618.6|6
1727066750000|2024-09-23 04:45:50|104669|104619|104669.2|104619.2|104669.2|104619.2|104669|104619|3
1727066760000|2024-09-23 04:46:00|104670.2|104620.2|104669.4|104619.4|104670.2|104620.2|104669.4|104619.4|3
1727066770000|2024-09-23 04:46:10|104669.3|104619.3|104669.3|104619.3|104669.3|104619.3|104669.3|104619.3|1
1727066780000|2024-09-23 04:46:20|104669.4|104619.4|104668.9|104618.9|104669.8|104619.8|104668.9|104618.9|3
1727066790000|2024-09-23 04:46:30|104669.7|104619.7|104669.8|104619.8|104669.8|104619.8|104668.7|104618.7|5
1727066800000|2024-09-23 04:46:40|104669.7|104619.7|104669.9|104619.9|104669.9|104619.9|104668.9|104618.9|6
1727066810000|2024-09-23 04:46:50|104670|104620|104669.9|104619.9|104670|104620|104669.9|104619.9|2
1727066820000|2024-09-23 04:47:00|104668.9|104618.9|104668|104618|104669.8|104619.8|104668|104618|5
1727066830000|2024-09-23 04:47:10|104667.7|104617.7|104668.9|104618.9|104668.9|104618.9|104667.7|104617.7|4
1727066840000|2024-09-23 04:47:20|104668.8|104618.8|104668.1|104618.1|104668.9|104618.9|104667.6|104617.6|7
1727066850000|2024-09-23 04:47:30|104668.3|104618.3|104667.6|104617.6|104668.3|104618.3|104667.6|104617.6|3
1727066860000|2024-09-23 04:47:40|104667.7|104617.7|104667.5|104617.5|104667.7|104617.7|104667.5|104617.5|3
1727066870000|2024-09-23 04:47:50|104667.6|104617.6|104668.7|104618.7|104668.8|104618.8|104667.6|104617.6|8
1727066880000|2024-09-23 04:48:00|104669.1|104619.1|104669|104619|104669.2|104619.2|104669|104619|3
1727066890000|2024-09-23 04:48:10|104668.9|104618.9|104669|104619|104669|104619|104668.9|104618.9|2
1727066900000|2024-09-23 04:48:20|104667.8|104617.8|104668|104618|104668|104618|104667.8|104617.8|2
1727066910000|2024-09-23 04:48:30|104667.9|104617.9|104668.5|104618.5|104669.5|104619.5|104667.7|104617.7|7
1727066920000|2024-09-23 04:48:40|104668.4|104618.4|104668.8|104618.8|104668.8|104618.8|104668.4|104618.4|2
1727066930000|2024-09-23 04:48:50|104668.9|104618.9|104669|104619|104669|104619|104668.2|104618.2|6
1727066940000|2024-09-23 04:49:00|104668.9|104618.9|104667.3|104617.3|104669|104619|104667.2|104617.2|8
1727066950000|2024-09-23 04:49:10|104667.2|104617.2|104667.6|104617.6|104667.6|104617.6|104667.2|104617.2|3
1727066960000|2024-09-23 04:49:20|104667.7|104617.7|104671.2|104621.2|104671.2|104621.2|104667.7|104617.7|7
1727066970000|2024-09-23 04:49:30|104670.9|104620.9|104670.2|104620.2|104670.9|104620.9|104670.2|104620.2|4
1727066980000|2024-09-23 04:49:40|104671|104621|104671|104621|104671|104621|104670.9|104620.9|3
1727066990000|2024-09-23 04:49:50|104670.2|104620.2|104668.9|104618.9|104670.2|104620.2|104668.9|104618.9|8
1727067000000|2024-09-23 04:50:00|104669.1|104619.1|104669.2|104619.2|104669.3|104619.3|104669.1|104619.1|4
1727067010000|2024-09-23 04:50:10|104668.7|104618.7|104668.1|104618.1|104668.7|104618.7|104668.1|104618.1|4
1727067020000|2024-09-23 04:50:20|104668.3|104618.3|104667.7|104617.7|104668.3|104618.3|104667.5|104617.5|6
1727067030000|2024-09-23 04:50:30|104668.2|104618.2|104668.1|104618.1|104668.2|104618.2|104668|104618|3
1727067040000|2024-09-23 04:50:40|104668.3|104618.3|104667.8|104617.8|104668.3|104618.3|104666.7|104616.7|6
1727067050000|2024-09-23 04:50:50|104667.9|104617.9|104668|104618|104668.1|104618.1|104667.9|104617.9|3
1727067060000|2024-09-23 04:51:00|104668.3|104618.3|104668.3|104618.3|104668.3|104618.3|104668.3|104618.3|1
1727067070000|2024-09-23 04:51:10|104668.8|104618.8|104667.6|104617.6|104668.8|104618.8|104667.6|104617.6|2
1727067080000|2024-09-23 04:51:20|104667.3|104617.3|104667.7|104617.7|104667.7|104617.7|104667.3|104617.3|2
1727067090000|2024-09-23 04:51:30|104667.6|104617.6|104667.7|104617.7|104667.8|104617.8|104666.8|104616.8|5
1727067100000|2024-09-23 04:51:40|104667.8|104617.8|104668.4|104618.4|104668.4|104618.4|104667.8|104617.8|3
1727067110000|2024-09-23 04:51:50|104668.5|104618.5|104668.4|104618.4|104668.5|104618.5|104668.4|104618.4|2
1727067120000|2024-09-23 04:52:00|104668.9|104618.9|104668.3|104618.3|104668.9|104618.9|104668.2|104618.2|5
1727067130000|2024-09-23 04:52:10|104668.5|104618.5|104668.5|104618.5|104668.6|104618.6|104668.5|104618.5|3
1727067140000|2024-09-23 04:52:20|104668.1|104618.1|104668.3|104618.3|104668.3|104618.3|104668.1|104618.1|2
1727067150000|2024-09-23 04:52:30|104667.9|104617.9|104668.3|104618.3|104669.1|104619.1|104667.9|104617.9|8
1727067160000|2024-09-23 04:52:40|104668.4|104618.4|104668.5|104618.5|104668.5|104618.5|104668.3|104618.3|3
1727067170000|2024-09-23 04:52:50|104668.6|104618.6|104667.1|104617.1|104668.6|104618.6|104667|104617|5
1727067180000|2024-09-23 04:53:00|104666.8|104616.8|104660.2|104610.2|104667.8|104617.8|104660.2|104610.2|14
1727067190000|2024-09-23 04:53:10|104659.9|104609.9|104659.8|104609.8|104660.3|104610.3|104659.4|104609.4|9
1727067200000|2024-09-23 04:53:20|104660|104610|104658.9|104608.9|104660|104610|104658.9|104608.9|3
1727067210000|2024-09-23 04:53:30|104659|104609|104642.8|104592.8|104659|104609|104641.7|104591.7|11
1727067220000|2024-09-23 04:53:40|104643.1|104593.1|104643.5|104593.5|104643.5|104593.5|104643|104593|6
1727067230000|2024-09-23 04:53:50|104643.6|104593.6|104643.6|104593.6|104643.6|104593.6|104643.6|104593.6|1
1727067240000|2024-09-23 04:54:00|104644.6|104594.6|104647.3|104597.3|104647.3|104597.3|104644.6|104594.6|8
1727067250000|2024-09-23 04:54:10|104646.7|104596.7|104646.3|104596.3|104647|104597|104646.1|104596.1|4
1727067260000|2024-09-23 04:54:20|104646.4|104596.4|104646.4|104596.4|104646.4|104596.4|104646.4|104596.4|1
1727067270000|2024-09-23 04:54:30|104646.5|104596.5|104646.4|104596.4|104646.5|104596.5|104646.4|104596.4|2
1727067280000|2024-09-23 04:54:40|104646.9|104596.9|104646.7|104596.7|104646.9|104596.9|104646.7|104596.7|3
1727067290000|2024-09-23 04:54:50|104646.8|104596.8|104646.7|104596.7|104646.8|104596.8|104646.7|104596.7|2
1727067300000|2024-09-23 04:55:00|104646.8|104596.8|104645.6|104595.6|104646.8|104596.8|104645.6|104595.6|2
1727067310000|2024-09-23 04:55:10|104645.9|104595.9|104647.3|104597.3|104647.3|104597.3|104645.8|104595.8|4
1727067320000|2024-09-23 04:55:20|104647.6|104597.6|104648.7|104598.7|104648.7|104598.7|104647.6|104597.6|5
1727067330000|2024-09-23 04:55:30|104648.4|104598.4|104647.4|104597.4|104649.1|104599.1|104647.4|104597.4|5
1727067340000|2024-09-23 04:55:40|104647.5|104597.5|104647.2|104597.2|104647.5|104597.5|104646.7|104596.7|6
1727067350000|2024-09-23 04:55:50|104647.7|104597.7|104647.1|104597.1|104647.7|104597.7|104647.1|104597.1|4
1727067360000|2024-09-23 04:56:00|104646.9|104596.9|104646|104596|104647.4|104597.4|104646|104596|8
1727067370000|2024-09-23 04:56:10|104645.9|104595.9|104646.9|104596.9|104646.9|104596.9|104645.9|104595.9|3
1727067380000|2024-09-23 04:56:20|104646.2|104596.2|104647.1|104597.1|104647.1|104597.1|104646.2|104596.2|5
1727067390000|2024-09-23 04:56:30|104647.4|104597.4|104647.6|104597.6|104648|104598|104647.4|104597.4|4
1727067400000|2024-09-23 04:56:40|104647.7|104597.7|104647.9|104597.9|104647.9|104597.9|104647.7|104597.7|2
1727067410000|2024-09-23 04:56:50|104648|104598|104649.3|104599.3|104649.9|104599.9|104647.9|104597.9|6
1727067420000|2024-09-23 04:57:00|104649.4|104599.4|104649.4|104599.4|104649.5|104599.5|104649.3|104599.3|5
1727067430000|2024-09-23 04:57:10|104649.5|104599.5|104649.5|104599.5|104649.5|104599.5|104649.5|104599.5|1
1727067440000|2024-09-23 04:57:20|104649.6|104599.6|104649.7|104599.7|104649.7|104599.7|104648.9|104598.9|5
1727067450000|2024-09-23 04:57:30|104650.2|104600.2|104650.1|104600.1|104650.2|104600.2|104649.7|104599.7|3
1727067460000|2024-09-23 04:57:40|104650.4|104600.4|104652.1|104602.1|104652.1|104602.1|104650.4|104600.4|8
1727067470000|2024-09-23 04:57:50|104652.6|104602.6|104654.8|104604.8|104655.1|104605.1|104652.6|104602.6|11
1727067480000|2024-09-23 04:58:00|104655.2|104605.2|104654.7|104604.7|104655.2|104605.2|104654.7|104604.7|5
1727067490000|2024-09-23 04:58:10|104654.6|104604.6|104655.3|104605.3|104655.3|104605.3|104654.6|104604.6|5
1727067500000|2024-09-23 04:58:20|104654.9|104604.9|104655.8|104605.8|104655.8|104605.8|104654.9|104604.9|12
1727067510000|2024-09-23 04:58:30|104654.8|104604.8|104656.4|104606.4|104657.8|104607.8|104654.8|104604.8|11
1727067520000|2024-09-23 04:58:40|104656.3|104606.3|104657.5|104607.5|104657.5|104607.5|104656.3|104606.3|4
1727067530000|2024-09-23 04:58:50|104657.6|104607.6|104657.5|104607.5|104657.8|104607.8|104657.5|104607.5|6
1727067540000|2024-09-23 04:59:00|104658|104608|104660|104610|104660|104610|104658|104608|4
1727067550000|2024-09-23 04:59:10|104659.9|104609.9|104660.1|104610.1|104660.1|104610.1|104659.9|104609.9|2
1727067560000|2024-09-23 04:59:20|104660.5|104610.5|104660.2|104610.2|104660.5|104610.5|104660.2|104610.2|2
1727067570000|2024-09-23 04:59:30|104660.1|104610.1|104660|104610|104660.1|104610.1|104659.5|104609.5|6
1727067580000|2024-09-23 04:59:40|104660.1|104610.1|104660.2|104610.2|104660.2|104610.2|104660.1|104610.1|2
1727067590000|2024-09-23 04:59:50|104660.1|104610.1|104659.2|104609.2|104660.1|104610.1|104659.2|104609.2|4
1727067600000|2024-09-23 05:00:00|104659.4|104609.4|104660.8|104610.8|104661.1|104611.1|104659.4|104609.4|11
1727067610000|2024-09-23 05:00:10|104660.6|104610.6|104660.5|104610.5|104660.6|104610.6|104660.2|104610.2|3
1727067620000|2024-09-23 05:00:20|104660.9|104610.9|104661.3|104611.3|104661.4|104611.4|104660.9|104610.9|3
1727067630000|2024-09-23 05:00:30|104661.2|104611.2|104656.7|104606.7|104661.2|104611.2|104656.1|104606.1|12
1727067640000|2024-09-23 05:00:40|104657.1|104607.1|104658.4|104608.4|104658.4|104608.4|104657.1|104607.1|5
1727067650000|2024-09-23 05:00:50|104658.5|104608.5|104658.9|104608.9|104658.9|104608.9|104658.5|104608.5|3
1727067660000|2024-09-23 05:01:00|104659.2|104609.2|104660.7|104610.7|104660.8|104610.8|104659.2|104609.2|5
1727067670000|2024-09-23 05:01:10|104660.6|104610.6|104664.6|104614.6|104665.3|104615.3|104660.3|104610.3|15
1727067680000|2024-09-23 05:01:20|104664.7|104614.7|104664.9|104614.9|104666.3|104616.3|104664.7|104614.7|10
1727067690000|2024-09-23 05:01:30|104664.6|104614.6|104664.7|104614.7|104665.5|104615.5|104664.3|104614.3|10
1727067700000|2024-09-23 05:01:40|104664.1|104614.1|104661.4|104611.4|104664.9|104614.9|104661.4|104611.4|22
1727067710000|2024-09-23 05:01:50|104660.7|104610.7|104661.1|104611.1|104665.7|104615.7|104660.7|104610.7|14
1727067720000|2024-09-23 05:02:00|104661.2|104611.2|104661.1|104611.1|104661.3|104611.3|104661.1|104611.1|5
1727067730000|2024-09-23 05:02:10|104661.2|104611.2|104661.1|104611.1|104661.2|104611.2|104661.1|104611.1|2
1727067740000|2024-09-23 05:02:20|104661.4|104611.4|104662.6|104612.6|104662.6|104612.6|104661.4|104611.4|5
1727067750000|2024-09-23 05:02:30|104662.5|104612.5|104662.5|104612.5|104663.2|104613.2|104662.5|104612.5|7
1727067770000|2024-09-23 05:02:50|104661.7|104611.7|104661.1|104611.1|104661.7|104611.7|104661.1|104611.1|3
1727067780000|2024-09-23 05:03:00|104661|104611|104660.7|104610.7|104661.1|104611.1|104660.5|104610.5|5
1727067790000|2024-09-23 05:03:10|104661.2|104611.2|104661.7|104611.7|104661.8|104611.8|104661.2|104611.2|4
1727067800000|2024-09-23 05:03:20|104661.8|104611.8|104661.5|104611.5|104661.8|104611.8|104661.3|104611.3|5
1727067820000|2024-09-23 05:03:40|104661.6|104611.6|104661.1|104611.1|104661.6|104611.6|104661.1|104611.1|6
1727067830000|2024-09-23 05:03:50|104661.6|104611.6|104661.5|104611.5|104661.6|104611.6|104661.5|104611.5|2
1727067840000|2024-09-23 05:04:00|104660.4|104610.4|104656.5|104606.5|104660.4|104610.4|104656.5|104606.5|9
1727067850000|2024-09-23 05:04:10|104656.8|104606.8|104656.2|104606.2|104656.8|104606.8|104656.2|104606.2|3
1727067860000|2024-09-23 05:04:20|104656.3|104606.3|104656.4|104606.4|104656.4|104606.4|104656.3|104606.3|2
1727067870000|2024-09-23 05:04:30|104656.8|104606.8|104656.5|104606.5|104656.8|104606.8|104656.5|104606.5|2
1727067880000|2024-09-23 05:04:40|104656.9|104606.9|104657.1|104607.1|104658.5|104608.5|104656.9|104606.9|11
1727067890000|2024-09-23 05:04:50|104657|104607|104657|104607|104657|104607|104657|104607|1
1727067900000|2024-09-23 05:05:00|104657.1|104607.1|104657.2|104607.2|104657.2|104607.2|104656.8|104606.8|4
1727067910000|2024-09-23 05:05:10|104658|104608|104656.7|104606.7|104659.9|104609.9|104656.7|104606.7|5
1727067920000|2024-09-23 05:05:20|104657.1|104607.1|104657.3|104607.3|104657.3|104607.3|104657.1|104607.1|2
1727067940000|2024-09-23 05:05:40|104657|104607|104657.3|104607.3|104657.3|104607.3|104657|104607|2
1727067950000|2024-09-23 05:05:50|104657|104607|104657.2|104607.2|104657.9|104607.9|104656.8|104606.8|6
1727067960000|2024-09-23 05:06:00|104656.3|104606.3|104656.8|104606.8|104657.4|104607.4|104656.3|104606.3|9
1727067970000|2024-09-23 05:06:10|104656.3|104606.3|104657.1|104607.1|104657.1|104607.1|104656.3|104606.3|4
1727067980000|2024-09-23 05:06:20|104656.5|104606.5|104656.6|104606.6|104656.6|104606.6|104656.5|104606.5|2
1727067990000|2024-09-23 05:06:30|104657.2|104607.2|104658.6|104608.6|104658.6|104608.6|104657.2|104607.2|7
1727068000000|2024-09-23 05:06:40|104658.5|104608.5|104659.2|104609.2|104659.2|104609.2|104658.5|104608.5|6
1727068010000|2024-09-23 05:06:50|104659.3|104609.3|104662.7|104612.7|104663.3|104613.3|104659.3|104609.3|8
1727068020000|2024-09-23 05:07:00|104663.5|104613.5|104664.1|104614.1|104664.1|104614.1|104663.5|104613.5|3
1727068030000|2024-09-23 05:07:10|104663.8|104613.8|104664.2|104614.2|104664.5|104614.5|104663.1|104613.1|9
1727068040000|2024-09-23 05:07:20|104664.3|104614.3|104664.3|104614.3|104664.3|104614.3|104664.3|104614.3|1
1727068050000|2024-09-23 05:07:30|104664.5|104614.5|104664.2|104614.2|104664.5|104614.5|104663.6|104613.6|9
1727068060000|2024-09-23 05:07:40|104663.7|104613.7|104663|104613|104663.7|104613.7|104662.6|104612.6|9
1727068070000|2024-09-23 05:07:50|104662.5|104612.5|104662.4|104612.4|104662.5|104612.5|104662.4|104612.4|4
1727068080000|2024-09-23 05:08:00|104662.7|104612.7|104661.3|104611.3|104662.7|104612.7|104661.3|104611.3|9
1727068090000|2024-09-23 05:08:10|104661.1|104611.1|104659.8|104609.8|104661.1|104611.1|104659.8|104609.8|7
1727068100000|2024-09-23 05:08:20|104659.7|104609.7|104661.2|104611.2|104661.2|104611.2|104659.5|104609.5|8
1727068110000|2024-09-23 05:08:30|104660.8|104610.8|104660|104610|104660.8|104610.8|104660|104610|4
1727068120000|2024-09-23 05:08:40|104660.3|104610.3|104663.2|104613.2|104663.2|104613.2|104660.3|104610.3|6
1727068130000|2024-09-23 05:08:50|104662.5|104612.5|104661.9|104611.9|104662.5|104612.5|104661.9|104611.9|4
1727068140000|2024-09-23 05:09:00|104661.8|104611.8|104661.9|104611.9|104661.9|104611.9|104661.8|104611.8|2
1727068150000|2024-09-23 05:09:10|104661.8|104611.8|104662.9|104612.9|104662.9|104612.9|104661.8|104611.8|5
1727068160000|2024-09-23 05:09:20|104663|104613|104665.2|104615.2|104665.2|104615.2|104662.9|104612.9|7
1727068170000|2024-09-23 05:09:30|104665.7|104615.7|104664.5|104614.5|104665.7|104615.7|104664.3|104614.3|6
1727068180000|2024-09-23 05:09:40|104664.7|104614.7|104664.8|104614.8|104664.8|104614.8|104664.5|104614.5|4
1727068190000|2024-09-23 05:09:50|104664.9|104614.9|104664.7|104614.7|104664.9|104614.9|104664.7|104614.7|3
1727068200000|2024-09-23 05:10:00|104665.9|104615.9|104665.9|104615.9|104665.9|104615.9|104665.8|104615.8|3
1727068210000|2024-09-23 05:10:10|104665.8|104615.8|104664.6|104614.6|104665.8|104615.8|104663.3|104613.3|9
1727068220000|2024-09-23 05:10:20|104663.8|104613.8|104663.3|104613.3|104664.1|104614.1|104662.7|104612.7|9
1727068230000|2024-09-23 05:10:30|104663|104613|104663|104613|104663|104613|104663|104613|1
1727068250000|2024-09-23 05:10:50|104663.7|104613.7|104664|104614|104664|104614|104663.7|104613.7|2
1727068260000|2024-09-23 05:11:00|104665|104615|104664.8|104614.8|104666.1|104616.1|104664.7|104614.7|5
1727068270000|2024-09-23 05:11:10|104664.9|104614.9|104664.8|104614.8|104664.9|104614.9|104664.8|104614.8|2
1727068280000|2024-09-23 05:11:20|104664.7|104614.7|104663.7|104613.7|104664.7|104614.7|104663.7|104613.7|3
1727068290000|2024-09-23 05:11:30|104662.1|104612.1|104662.1|104612.1|104662.1|104612.1|104662.1|104612.1|1
1727068300000|2024-09-23 05:11:40|104663.8|104613.8|104664.3|104614.3|104664.4|104614.4|104663.8|104613.8|3
1727068310000|2024-09-23 05:11:50|104665.3|104615.3|104665.9|104615.9|104665.9|104615.9|104665.3|104615.3|2
1727068320000|2024-09-23 05:12:00|104665.8|104615.8|104665.8|104615.8|104665.8|104615.8|104665.8|104615.8|1
1727068330000|2024-09-23 05:12:10|104666.1|104616.1|104664.2|104614.2|104666.1|104616.1|104664.2|104614.2|3
1727068360000|2024-09-23 05:12:40|104665|104615|104663.7|104613.7|104665|104615|104662.4|104612.4|3
1727068370000|2024-09-23 05:12:50|104662.8|104612.8|104662.8|104612.8|104662.8|104612.8|104662.8|104612.8|1
1727068380000|2024-09-23 05:13:00|104663|104613|104663.1|104613.1|104663.1|104613.1|104663|104613|2
1727068390000|2024-09-23 05:13:10|104666.3|104616.3|104665.1|104615.1|104666.5|104616.5|104665.1|104615.1|6
1727068400000|2024-09-23 05:13:20|104665.2|104615.2|104664.9|104614.9|104665.2|104615.2|104664.7|104614.7|6
1727068420000|2024-09-23 05:13:40|104665.9|104615.9|104665.8|104615.8|104665.9|104615.9|104665.8|104615.8|2
1727068430000|2024-09-23 05:13:50|104665.7|104615.7|104665.8|104615.8|104665.8|104615.8|104665|104615|6
1727068440000|2024-09-23 05:14:00|104665.5|104615.5|104664|104614|104667.5|104617.5|104664|104614|11
1727068450000|2024-09-23 05:14:10|104664.3|104614.3|104664|104614|104664.3|104614.3|104664|104614|2
1727068460000|2024-09-23 05:14:20|104663.9|104613.9|104721.7|104671.7|104722|104672|104663.9|104613.9|13
1727068470000|2024-09-23 05:14:30|104721.9|104671.9|104718.9|104668.9|104721.9|104671.9|104718.5|104668.5|19
1727068480000|2024-09-23 05:14:40|104719|104669|104719|104669|104719|104669|104718.9|104668.9|3
1727068490000|2024-09-23 05:14:50|104718.9|104668.9|104718.2|104668.2|104718.9|104668.9|104718.2|104668.2|5
1727068500000|2024-09-23 05:15:00|104718.4|104668.4|104729.4|104679.4|104736.1|104686.1|104716.9|104666.9|21
1727068510000|2024-09-23 05:15:10|104729.6|104679.6|104730.4|104680.4|104733.9|104683.9|104729.6|104679.6|10
1727068520000|2024-09-23 05:15:20|104730.7|104680.7|104734|104684|104735.3|104685.3|104730.7|104680.7|7
1727068530000|2024-09-23 05:15:30|104733.9|104683.9|104726|104676|104734.1|104684.1|104724.7|104674.7|15
1727068540000|2024-09-23 05:15:40|104726.2|104676.2|104742.2|104692.2|104744.7|104694.7|104726.2|104676.2|36
1727068550000|2024-09-23 05:15:50|104740.4|104690.4|104737|104687|104740.4|104690.4|104737|104687|30
1727068560000|2024-09-23 05:16:00|104737.1|104687.1|104734.1|104684.1|104747.8|104697.8|104734.1|104684.1|47
1727068570000|2024-09-23 05:16:10|104733.7|104683.7|104736.1|104686.1|104736.1|104686.1|104733.7|104683.7|7
1727068580000|2024-09-23 05:16:20|104735.8|104685.8|104735.9|104685.9|104735.9|104685.9|104735.8|104685.8|2
1727068590000|2024-09-23 05:16:30|104736.1|104686.1|104735.4|104685.4|104736.1|104686.1|104733.6|104683.6|12
1727068600000|2024-09-23 05:16:40|104735.6|104685.6|104738.1|104688.1|104738.5|104688.5|104735.6|104685.6|7
1727068610000|2024-09-23 05:16:50|104738.2|104688.2|104738.3|104688.3|104739.3|104689.3|104737.6|104687.6|19
1727068620000|2024-09-23 05:17:00|104738.2|104688.2|104740.8|104690.8|104741.4|104691.4|104738.1|104688.1|27
1727068630000|2024-09-23 05:17:10|104740.7|104690.7|104740.6|104690.6|104740.7|104690.7|104740.6|104690.6|2
1727068640000|2024-09-23 05:17:20|104740.5|104690.5|104746.6|104696.6|104748.5|104698.5|104731.6|104681.6|21
1727068650000|2024-09-23 05:17:30|104746.3|104696.3|104738.2|104688.2|104746.3|104696.3|104736.7|104686.7|19
1727068660000|2024-09-23 05:17:40|104737.9|104687.9|104737.9|104687.9|104737.9|104687.9|104737.3|104687.3|5
1727068670000|2024-09-23 05:17:50|104737.8|104687.8|104730.2|104680.2|104737.8|104687.8|104729.7|104679.7|24
1727068680000|2024-09-23 05:18:00|104730.1|104680.1|104730.7|104680.7|104731.7|104681.7|104729.7|104679.7|12
1727068690000|2024-09-23 05:18:10|104731|104681|104734.5|104684.5|104735.6|104685.6|104730.6|104680.6|11
1727068700000|2024-09-23 05:18:20|104735.6|104685.6|104732.9|104682.9|104735.6|104685.6|104730.2|104680.2|19
1727068710000|2024-09-23 05:18:30|104732.6|104682.6|104733.6|104683.6|104736.3|104686.3|104732.6|104682.6|13
1727068720000|2024-09-23 05:18:40|104733.3|104683.3|104728.1|104678.1|104733.3|104683.3|104728.1|104678.1|9
1727068730000|2024-09-23 05:18:50|104728|104678|104728|104678|104728|104678|104727.3|104677.3|4
1727068740000|2024-09-23 05:19:00|104727.2|104677.2|104736.3|104686.3|104737.3|104687.3|104726.9|104676.9|20
1727068750000|2024-09-23 05:19:10|104736.2|104686.2|104738|104688|104738|104688|104735.6|104685.6|12
1727068760000|2024-09-23 05:19:20|104737.7|104687.7|104737.7|104687.7|104737.7|104687.7|104731.2|104681.2|18
1727068770000|2024-09-23 05:19:30|104738.6|104688.6|104734.4|104684.4|104738.6|104688.6|104726|104676|39
1727068780000|2024-09-23 05:19:40|104734.5|104684.5|104731.8|104681.8|104735.3|104685.3|104728.5|104678.5|15
1727068790000|2024-09-23 05:19:50|104732.1|104682.1|104729.8|104679.8|104732.1|104682.1|104729.4|104679.4|6
1727068800000|2024-09-23 05:20:00|104728.9|104678.9|104741.2|104691.2|104741.5|104691.5|104723.1|104673.1|32
1727068810000|2024-09-23 05:20:10|104741.7|104691.7|104739.9|104689.9|104743.2|104693.2|104739.9|104689.9|23
1727068820000|2024-09-23 05:20:20|104740.8|104690.8|104737.5|104687.5|104740.8|104690.8|104736.9|104686.9|25
1727068830000|2024-09-23 05:20:30|104736.9|104686.9|104728.5|104678.5|104736.9|104686.9|104727.3|104677.3|15
1727068840000|2024-09-23 05:20:40|104729.1|104679.1|104729.4|104679.4|104730.6|104680.6|104729.1|104679.1|8
1727068850000|2024-09-23 05:20:50|104729.9|104679.9|104727.3|104677.3|104730.1|104680.1|104727.3|104677.3|9
1727068860000|2024-09-23 05:21:00|104726.7|104676.7|104731.4|104681.4|104742.9|104692.9|104726.5|104676.5|28
1727068870000|2024-09-23 05:21:10|104731.6|104681.6|104736.5|104686.5|104736.7|104686.7|104731.1|104681.1|24
1727068880000|2024-09-23 05:21:20|104736.2|104686.2|104733.9|104683.9|104739.3|104689.3|104733.9|104683.9|13
1727068890000|2024-09-23 05:21:30|104734.5|104684.5|104728.2|104678.2|104748.5|104698.5|104728.2|104678.2|21
1727068900000|2024-09-23 05:21:40|104730|104680|104730.6|104680.6|104739.8|104689.8|104727.6|104677.6|33
1727068910000|2024-09-23 05:21:50|104730.1|104680.1|104729.3|104679.3|104731.7|104681.7|104729.3|104679.3|16
1727068920000|2024-09-23 05:22:00|104729|104679|104733.2|104683.2|104739|104689|104728.2|104678.2|20
1727068930000|2024-09-23 05:22:10|104732.9|104682.9|104733.8|104683.8|104738|104688|104732.9|104682.9|12
1727068940000|2024-09-23 05:22:20|104733.6|104683.6|104736|104686|104737.1|104687.1|104732.8|104682.8|11
1727068950000|2024-09-23 05:22:30|104736.1|104686.1|104735.3|104685.3|104736.9|104686.9|104735.3|104685.3|8
1727068960000|2024-09-23 05:22:40|104736.1|104686.1|104736.7|104686.7|104736.7|104686.7|104733.1|104683.1|15
1727068970000|2024-09-23 05:22:50|104736.8|104686.8|104737.6|104687.6|104737.6|104687.6|104736.2|104686.2|7
1727068980000|2024-09-23 05:23:00|104737.7|104687.7|104737.1|104687.1|104738|104688|104737.1|104687.1|4
1727068990000|2024-09-23 05:23:10|104737|104687|104743.1|104693.1|104743.1|104693.1|104734.3|104684.3|16
1727069000000|2024-09-23 05:23:20|104743.2|104693.2|104733.1|104683.1|104743.3|104693.3|104732.6|104682.6|18
1727069010000|2024-09-23 05:23:30|104733.2|104683.2|104742.3|104692.3|104743.4|104693.4|104733.1|104683.1|9
1727069020000|2024-09-23 05:23:40|104740.7|104690.7|104739.4|104689.4|104740.7|104690.7|104739|104689|8
1727069030000|2024-09-23 05:23:50|104739.3|104689.3|104742.4|104692.4|104742.4|104692.4|104738.1|104688.1|11
1727069040000|2024-09-23 05:24:00|104742.6|104692.6|104756.4|104706.4|104757|104707|104742.2|104692.2|15
1727069050000|2024-09-23 05:24:10|104756.3|104706.3|104758.2|104708.2|104758.3|104708.3|104756.3|104706.3|9
1727069060000|2024-09-23 05:24:20|104757.7|104707.7|104757.9|104707.9|104757.9|104707.9|104757.5|104707.5|6
1727069070000|2024-09-23 05:24:30|104757.6|104707.6|104757.6|104707.6|104757.6|104707.6|104756.4|104706.4|10
1727069080000|2024-09-23 05:24:40|104757.4|104707.4|104756.9|104706.9|104757.4|104707.4|104756.8|104706.8|3
1727069090000|2024-09-23 05:24:50|104757.7|104707.7|104756.7|104706.7|104757.7|104707.7|104755.6|104705.6|19
1727069100000|2024-09-23 05:25:00|104757.7|104707.7|104731.3|104681.3|104757.7|104707.7|104730.1|104680.1|29
1727069110000|2024-09-23 05:25:10|104730.8|104680.8|104732.8|104682.8|104732.9|104682.9|104730.8|104680.8|15
1727069120000|2024-09-23 05:25:20|104732.1|104682.1|104732.1|104682.1|104739.2|104689.2|104730.8|104680.8|38
1727069130000|2024-09-23 05:25:30|104732|104682|104733.4|104683.4|104733.6|104683.6|104732|104682|19
1727069140000|2024-09-23 05:25:40|104732.6|104682.6|104730.7|104680.7|104737.1|104687.1|104730.7|104680.7|30
1727069150000|2024-09-23 05:25:50|104730.4|104680.4|104730.6|104680.6|104744.7|104694.7|104729.5|104679.5|41
1727069160000|2024-09-23 05:26:00|104731.7|104681.7|104732.7|104682.7|104733.1|104683.1|104731.1|104681.1|22
1727069170000|2024-09-23 05:26:10|104731.6|104681.6|104732.9|104682.9|104734|104684|104727.6|104677.6|31
1727069180000|2024-09-23 05:26:20|104732.6|104682.6|104729.2|104679.2|104740|104690|104728.5|104678.5|24
1727069190000|2024-09-23 05:26:30|104730.3|104680.3|104731.6|104681.6|104732.1|104682.1|104728.6|104678.6|23
1727069200000|2024-09-23 05:26:40|104731.9|104681.9|104731.5|104681.5|104731.9|104681.9|104729.8|104679.8|9
1727069210000|2024-09-23 05:26:50|104732.5|104682.5|104734.9|104684.9|104745.5|104695.5|104732.5|104682.5|34
1727069220000|2024-09-23 05:27:00|104734.5|104684.5|104730.5|104680.5|104734.5|104684.5|104728.7|104678.7|12
1727069230000|2024-09-23 05:27:10|104730.3|104680.3|104737.7|104687.7|104739.2|104689.2|104729.6|104679.6|16
1727069240000|2024-09-23 05:27:20|104737.3|104687.3|104732.3|104682.3|104737.3|104687.3|104731.2|104681.2|20
1727069250000|2024-09-23 05:27:30|104731.5|104681.5|104731.7|104681.7|104732.1|104682.1|104731.5|104681.5|5
1727069260000|2024-09-23 05:27:40|104732.5|104682.5|104737.2|104687.2|104738.9|104688.9|104731.4|104681.4|17
1727069270000|2024-09-23 05:27:50|104737|104687|104733.7|104683.7|104738.3|104688.3|104733.5|104683.5|10
1727069280000|2024-09-23 05:28:00|104734.5|104684.5|104730.3|104680.3|104735.1|104685.1|104730.3|104680.3|18
1727069290000|2024-09-23 05:28:10|104730.5|104680.5|104733.4|104683.4|104735.6|104685.6|104730.4|104680.4|14
1727069300000|2024-09-23 05:28:20|104733.6|104683.6|104733.8|104683.8|104734.1|104684.1|104732.7|104682.7|24
1727069310000|2024-09-23 05:28:30|104733.5|104683.5|104734.3|104684.3|104734.3|104684.3|104733.5|104683.5|3
1727069320000|2024-09-23 05:28:40|104733.5|104683.5|104733.6|104683.6|104734.6|104684.6|104732.9|104682.9|12
1727069330000|2024-09-23 05:28:50|104734|104684|104734.2|104684.2|104735.2|104685.2|104734|104684|5
1727069340000|2024-09-23 05:29:00|104734.1|104684.1|104733|104683|104734.8|104684.8|104732.8|104682.8|15
1727069350000|2024-09-23 05:29:10|104732.9|104682.9|104732.1|104682.1|104733.6|104683.6|104732.1|104682.1|12
1727069360000|2024-09-23 05:29:20|104731.5|104681.5|104734.6|104684.6|104736.4|104686.4|104730.2|104680.2|16
1727069370000|2024-09-23 05:29:30|104733.9|104683.9|104734.2|104684.2|104737.2|104687.2|104733|104683|15
1727069380000|2024-09-23 05:29:40|104734|104684|104731.7|104681.7|104735.7|104685.7|104731.5|104681.5|15
1727069390000|2024-09-23 05:29:50|104731.6|104681.6|104735.8|104685.8|104737.3|104687.3|104731.6|104681.6|18
1727069400000|2024-09-23 05:30:00|104734.9|104684.9|104733.8|104683.8|104738.9|104688.9|104732.4|104682.4|39
1727069410000|2024-09-23 05:30:10|104733.7|104683.7|104733.9|104683.9|104734.5|104684.5|104732.8|104682.8|20
1727069420000|2024-09-23 05:30:20|104734.7|104684.7|104731.7|104681.7|104736.1|104686.1|104730.6|104680.6|21
1727069430000|2024-09-23 05:30:30|104731.5|104681.5|104730|104680|104731.5|104681.5|104730|104680|4
1727069440000|2024-09-23 05:30:40|104731.1|104681.1|104732.4|104682.4|104732.4|104682.4|104730.1|104680.1|11
1727069450000|2024-09-23 05:30:50|104732.8|104682.8|104732|104682|104733.4|104683.4|104732|104682|8
1727069460000|2024-09-23 05:31:00|104732.5|104682.5|104732.5|104682.5|104734.2|104684.2|104731.8|104681.8|14
1727069470000|2024-09-23 05:31:10|104732.3|104682.3|104731.5|104681.5|104732.3|104682.3|104731.4|104681.4|4
1727069480000|2024-09-23 05:31:20|104732.2|104682.2|104731.5|104681.5|104735.5|104685.5|104731.5|104681.5|21
1727069490000|2024-09-23 05:31:30|104731.8|104681.8|104731.6|104681.6|104733|104683|104731.2|104681.2|8
1727069500000|2024-09-23 05:31:40|104731.7|104681.7|104729.6|104679.6|104731.7|104681.7|104729.6|104679.6|4
1727069510000|2024-09-23 05:31:50|104730.3|104680.3|104730.7|104680.7|104732.4|104682.4|104730.3|104680.3|8
1727069520000|2024-09-23 05:32:00|104730.2|104680.2|104730.7|104680.7|104731.2|104681.2|104730.2|104680.2|7
1727069530000|2024-09-23 05:32:10|104731|104681|104734.4|104684.4|104734.6|104684.6|104731|104681|14
1727069540000|2024-09-23 05:32:20|104733.9|104683.9|104731.3|104681.3|104733.9|104683.9|104731.3|104681.3|4
1727069550000|2024-09-23 05:32:30|104731.6|104681.6|104731.6|104681.6|104731.6|104681.6|104731.6|104681.6|1
1727069560000|2024-09-23 05:32:40|104731.4|104681.4|104730.3|104680.3|104732.1|104682.1|104730.3|104680.3|7
1727069570000|2024-09-23 05:32:50|104729.7|104679.7|104730.9|104680.9|104730.9|104680.9|104729.6|104679.6|5
1727069580000|2024-09-23 05:33:00|104731.1|104681.1|104731|104681|104732.5|104682.5|104729.8|104679.8|22
1727069590000|2024-09-23 05:33:10|104730.1|104680.1|104731.9|104681.9|104732.4|104682.4|104729.1|104679.1|16
1727069600000|2024-09-23 05:33:20|104731.2|104681.2|104730.7|104680.7|104731.7|104681.7|104730.7|104680.7|5
1727069610000|2024-09-23 05:33:30|104730.9|104680.9|104730|104680|104731|104681|104729.7|104679.7|6
1727069620000|2024-09-23 05:33:40|104729.7|104679.7|104729|104679|104731.6|104681.6|104729|104679|11
1727069630000|2024-09-23 05:33:50|104728.9|104678.9|104729.6|104679.6|104730.4|104680.4|104728.5|104678.5|13
1727069640000|2024-09-23 05:34:00|104729.2|104679.2|104729.6|104679.6|104730.7|104680.7|104728.3|104678.3|8
1727069650000|2024-09-23 05:34:10|104730.5|104680.5|104729.3|104679.3|104731.6|104681.6|104729.3|104679.3|9
1727069660000|2024-09-23 05:34:20|104729|104679|104729.6|104679.6|104729.7|104679.7|104729|104679|4
1727069670000|2024-09-23 05:34:30|104729.4|104679.4|104729.4|104679.4|104729.4|104679.4|104729.4|104679.4|1
1727069680000|2024-09-23 05:34:40|104729.6|104679.6|104733.8|104683.8|104734.5|104684.5|104729.4|104679.4|7
1727069690000|2024-09-23 05:34:50|104734.5|104684.5|104730.9|104680.9|104734.5|104684.5|104730.9|104680.9|9
1727069700000|2024-09-23 05:35:00|104730.5|104680.5|104730|104680|104731.5|104681.5|104729.5|104679.5|17
1727069710000|2024-09-23 05:35:10|104729.2|104679.2|104728.7|104678.7|104730.8|104680.8|104727.5|104677.5|16
1727069720000|2024-09-23 05:35:20|104728.5|104678.5|104729.7|104679.7|104732.9|104682.9|104728.5|104678.5|16
1727069730000|2024-09-23 05:35:30|104729|104679|104731.8|104681.8|104731.8|104681.8|104729|104679|26
1727069740000|2024-09-23 05:35:40|104730.9|104680.9|104732.4|104682.4|104732.6|104682.6|104730.9|104680.9|19
1727069750000|2024-09-23 05:35:50|104732.3|104682.3|104732.1|104682.1|104732.4|104682.4|104731.8|104681.8|12
1727069760000|2024-09-23 05:36:00|104731.9|104681.9|104729.9|104679.9|104732.5|104682.5|104729.9|104679.9|12
1727069770000|2024-09-23 05:36:10|104730|104680|104732.9|104682.9|104733.3|104683.3|104728.3|104678.3|16
1727069780000|2024-09-23 05:36:20|104733.2|104683.2|104732.2|104682.2|104733.2|104683.2|104731.4|104681.4|12
1727069790000|2024-09-23 05:36:30|104731.4|104681.4|104730.1|104680.1|104732.6|104682.6|104730.1|104680.1|19
1727069800000|2024-09-23 05:36:40|104730.5|104680.5|104730.8|104680.8|104733.2|104683.2|104730.1|104680.1|27
1727069810000|2024-09-23 05:36:50|104731|104681|104732.1|104682.1|104733.7|104683.7|104730.1|104680.1|25
1727069820000|2024-09-23 05:37:00|104730.4|104680.4|104731.1|104681.1|104731.9|104681.9|104728.8|104678.8|21
1727069830000|2024-09-23 05:37:10|104730.3|104680.3|104731.8|104681.8|104732.3|104682.3|104729.7|104679.7|33
1727069840000|2024-09-23 05:37:20|104732.5|104682.5|104730.3|104680.3|104732.6|104682.6|104730.2|104680.2|26
1727069850000|2024-09-23 05:37:30|104731.1|104681.1|104728|104678|104731.1|104681.1|104727.2|104677.2|18
1727069860000|2024-09-23 05:37:40|104728.5|104678.5|104726.9|104676.9|104728.5|104678.5|104726.3|104676.3|8
1727069870000|2024-09-23 05:37:50|104727.4|104677.4|104730.9|104680.9|104732|104682|104727.4|104677.4|19
1727069880000|2024-09-23 05:38:00|104731.7|104681.7|104732.9|104682.9|104733.7|104683.7|104730.9|104680.9|18
1727069890000|2024-09-23 05:38:10|104732.6|104682.6|104731.8|104681.8|104732.7|104682.7|104730.9|104680.9|12
1727069900000|2024-09-23 05:38:20|104732.6|104682.6|104730.7|104680.7|104732.6|104682.6|104729.8|104679.8|32
1727069910000|2024-09-23 05:38:30|104730.4|104680.4|104733.2|104683.2|104733.2|104683.2|104729.6|104679.6|9
1727069920000|2024-09-23 05:38:40|104733.5|104683.5|104733.7|104683.7|104735.4|104685.4|104733.2|104683.2|13
1727069930000|2024-09-23 05:38:50|104733.4|104683.4|104734.4|104684.4|104735.1|104685.1|104733.4|104683.4|11
1727069940000|2024-09-23 05:39:00|104734.1|104684.1|104734.5|104684.5|104735.3|104685.3|104734.1|104684.1|7
1727069950000|2024-09-23 05:39:10|104734|104684|104734.7|104684.7|104734.7|104684.7|104733.5|104683.5|6
1727069960000|2024-09-23 05:39:20|104733.9|104683.9|104732.8|104682.8|104734|104684|104732.4|104682.4|7
1727069970000|2024-09-23 05:39:30|104732.4|104682.4|104732.6|104682.6|104732.6|104682.6|104732.3|104682.3|3
1727069980000|2024-09-23 05:39:40|104732.3|104682.3|104732.9|104682.9|104733.5|104683.5|104732.3|104682.3|8
1727069990000|2024-09-23 05:39:50|104732.6|104682.6|104731.8|104681.8|104732.6|104682.6|104731.8|104681.8|4
1727070000000|2024-09-23 05:40:00|104731.6|104681.6|104731.9|104681.9|104732|104682|104731.1|104681.1|8
1727070010000|2024-09-23 05:40:10|104732|104682|104733.7|104683.7|104733.7|104683.7|104731.7|104681.7|13
1727070020000|2024-09-23 05:40:20|104733.1|104683.1|104733.9|104683.9|104733.9|104683.9|104733.1|104683.1|5
1727070030000|2024-09-23 05:40:30|104733.8|104683.8|104734.7|104684.7|104734.7|104684.7|104733.4|104683.4|6
1727070040000|2024-09-23 05:40:40|104734.8|104684.8|104733.4|104683.4|104734.8|104684.8|104733.4|104683.4|9
1727070050000|2024-09-23 05:40:50|104733.1|104683.1|104733.1|104683.1|104733.1|104683.1|104733.1|104683.1|1
1727070060000|2024-09-23 05:41:00|104734|104684|104734.7|104684.7|104734.7|104684.7|104733.7|104683.7|8
1727070070000|2024-09-23 05:41:10|104734.9|104684.9|104734.9|104684.9|104734.9|104684.9|104734.9|104684.9|1
1727070080000|2024-09-23 05:41:20|104735|104685|104734.8|104684.8|104735|104685|104734.6|104684.6|5
1727070090000|2024-09-23 05:41:30|104734.7|104684.7|104734.7|104684.7|104734.7|104684.7|104734.4|104684.4|3
1727070100000|2024-09-23 05:41:40|104734.6|104684.6|104734.6|104684.6|104734.6|104684.6|104734.6|104684.6|1
1727070110000|2024-09-23 05:41:50|104734.2|104684.2|104735|104685|104735.4|104685.4|104734.2|104684.2|8
1727070120000|2024-09-23 05:42:00|104735.1|104685.1|104735.6|104685.6|104735.7|104685.7|104735|104685|5
1727070130000|2024-09-23 05:42:10|104734.9|104684.9|104735.9|104685.9|104736.6|104686.6|104734.8|104684.8|7
1727070140000|2024-09-23 05:42:20|104736.2|104686.2|104734.1|104684.1|104737.6|104687.6|104733.4|104683.4|17
1727070150000|2024-09-23 05:42:30|104734|104684|104734.1|104684.1|104734.1|104684.1|104734|104684|2
1727070160000|2024-09-23 05:42:40|104734|104684|104733.6|104683.6|104734|104684|104733.6|104683.6|3
1727070170000|2024-09-23 05:42:50|104733.7|104683.7|104733.5|104683.5|104733.7|104683.7|104733.5|104683.5|6
1727070180000|2024-09-23 05:43:00|104733.4|104683.4|104733|104683|104733.4|104683.4|104733|104683|2
1727070190000|2024-09-23 05:43:10|104732.8|104682.8|104733.8|104683.8|104733.8|104683.8|104732.8|104682.8|7
1727070200000|2024-09-23 05:43:20|104733.9|104683.9|104733.3|104683.3|104733.9|104683.9|104733.3|104683.3|4
1727070210000|2024-09-23 05:43:30|104733|104683|104732.8|104682.8|104733|104683|104732.5|104682.5|4
1727070220000|2024-09-23 05:43:40|104733.1|104683.1|104733.2|104683.2|104733.2|104683.2|104733.1|104683.1|2
1727070230000|2024-09-23 05:43:50|104733.1|104683.1|104733.8|104683.8|104733.8|104683.8|104733.1|104683.1|3
1727070250000|2024-09-23 05:44:10|104733.9|104683.9|104733.5|104683.5|104733.9|104683.9|104733.5|104683.5|2
1727070260000|2024-09-23 05:44:20|104733.4|104683.4|104733.4|104683.4|104733.4|104683.4|104733.4|104683.4|1
1727070270000|2024-09-23 05:44:30|104733.3|104683.3|104732.4|104682.4|104733.3|104683.3|104732.3|104682.3|5
1727070280000|2024-09-23 05:44:40|104732.3|104682.3|104734.4|104684.4|104736.8|104686.8|104731.8|104681.8|14
1727070290000|2024-09-23 05:44:50|104734.5|104684.5|104732.8|104682.8|104734.5|104684.5|104732.5|104682.5|7
1727070300000|2024-09-23 05:45:00|104732.5|104682.5|104735.4|104685.4|104735.9|104685.9|104732.5|104682.5|18
1727070310000|2024-09-23 05:45:10|104734.6|104684.6|104734.1|104684.1|104734.7|104684.7|104732.6|104682.6|17
1727070320000|2024-09-23 05:45:20|104733.8|104683.8|104734.8|104684.8|104735.7|104685.7|104733.8|104683.8|13
1727070330000|2024-09-23 05:45:30|104734.7|104684.7|104732.8|104682.8|104736.1|104686.1|104732|104682|27
1727070340000|2024-09-23 05:45:40|104732.1|104682.1|104731.5|104681.5|104733.2|104683.2|104731.3|104681.3|34
1727070350000|2024-09-23 05:45:50|104731.4|104681.4|104732|104682|104733|104683|104731.2|104681.2|25
1727070360000|2024-09-23 05:46:00|104732.1|104682.1|104732.9|104682.9|104732.9|104682.9|104731.5|104681.5|11
1727070370000|2024-09-23 05:46:10|104732.8|104682.8|104730.3|104680.3|104733.5|104683.5|104730.3|104680.3|32
1727070380000|2024-09-23 05:46:20|104731.2|104681.2|104729.7|104679.7|104733.4|104683.4|104729.7|104679.7|28
1727070390000|2024-09-23 05:46:30|104729.6|104679.6|104730.7|104680.7|104731.6|104681.6|104728.3|104678.3|46
1727070400000|2024-09-23 05:46:40|104729.7|104679.7|104703.8|104653.8|104730.7|104680.7|104703.8|104653.8|33
1727070410000|2024-09-23 05:46:50|104703.5|104653.5|104702.3|104652.3|104705.2|104655.2|104700.9|104650.9|17
1727070430000|2024-09-23 05:47:10|104702|104652|104680.8|104630.8|104703.1|104653.1|104680.4|104630.4|38
1727070440000|2024-09-23 05:47:20|104680.6|104630.6|104680.9|104630.9|104680.9|104630.9|104680.6|104630.6|4
1727070460000|2024-09-23 05:47:40|104682.1|104632.1|104689.3|104639.3|104690.3|104640.3|104681.5|104631.5|15
1727070470000|2024-09-23 05:47:50|104689.5|104639.5|104680.3|104630.3|104689.5|104639.5|104679.6|104629.6|17
1727070480000|2024-09-23 05:48:00|104680.2|104630.2|104680|104630|104680.2|104630.2|104679.4|104629.4|5
1727070490000|2024-09-23 05:48:10|104680.1|104630.1|104680|104630|104680.3|104630.3|104680|104630|3
1727070500000|2024-09-23 05:48:20|104682.4|104632.4|104680.9|104630.9|104682.7|104632.7|104680.6|104630.6|11
1727070510000|2024-09-23 05:48:30|104681.3|104631.3|104681.3|104631.3|104681.4|104631.4|104681.2|104631.2|5
1727070520000|2024-09-23 05:48:40|104681.6|104631.6|104682|104632|104682.1|104632.1|104681.6|104631.6|5
1727070530000|2024-09-23 05:48:50|104682.2|104632.2|104678|104628|104691|104641|104677.9|104627.9|32
1727070540000|2024-09-23 05:49:00|104678.3|104628.3|104678.4|104628.4|104679|104629|104678.3|104628.3|5
1727070550000|2024-09-23 05:49:10|104678.3|104628.3|104678.7|104628.7|104679|104629|104678.3|104628.3|5
1727070560000|2024-09-23 05:49:20|104678.8|104628.8|104686.3|104636.3|104688.4|104638.4|104678.1|104628.1|17
1727070570000|2024-09-23 05:49:30|104684.1|104634.1|104687.6|104637.6|104688.6|104638.6|104684.1|104634.1|41
1727070580000|2024-09-23 05:49:40|104689.1|104639.1|104690.3|104640.3|104690.3|104640.3|104685.9|104635.9|34
1727070590000|2024-09-23 05:49:50|104689.7|104639.7|104691.8|104641.8|104695.1|104645.1|104687.1|104637.1|39
1727070600000|2024-09-23 05:50:00|104692.5|104642.5|104690.6|104640.6|104705.1|104655.1|104688.3|104638.3|38
1727070610000|2024-09-23 05:50:10|104689.8|104639.8|104678.3|104628.3|104691.6|104641.6|104678.3|104628.3|30
1727070620000|2024-09-23 05:50:20|104678.2|104628.2|104680.9|104630.9|104680.9|104630.9|104678.1|104628.1|9
1727070630000|2024-09-23 05:50:30|104680.5|104630.5|104680.4|104630.4|104680.5|104630.5|104679.9|104629.9|6
1727070640000|2024-09-23 05:50:40|104680.7|104630.7|104679.6|104629.6|104681.9|104631.9|104679.6|104629.6|10
1727070650000|2024-09-23 05:50:50|104680.3|104630.3|104680.9|104630.9|104681.7|104631.7|104680.3|104630.3|7
1727070660000|2024-09-23 05:51:00|104680.4|104630.4|104680|104630|104680.4|104630.4|104679.9|104629.9|7
1727070670000|2024-09-23 05:51:10|104679.2|104629.2|104680.9|104630.9|104680.9|104630.9|104679.2|104629.2|3
1727070680000|2024-09-23 05:51:20|104680.3|104630.3|104678|104628|104680.9|104630.9|104677.3|104627.3|25
1727070690000|2024-09-23 05:51:30|104678.3|104628.3|104678|104628|104678.4|104628.4|104678|104628|3
1727070700000|2024-09-23 05:51:40|104677.9|104627.9|104678.4|104628.4|104678.4|104628.4|104677.9|104627.9|3
1727070710000|2024-09-23 05:51:50|104678.5|104628.5|104678.6|104628.6|104680.4|104630.4|104677.3|104627.3|10
1727070720000|2024-09-23 05:52:00|104678.5|104628.5|104679.1|104629.1|104679.2|104629.2|104678.3|104628.3|7
1727070730000|2024-09-23 05:52:10|104679.2|104629.2|104678.6|104628.6|104679.4|104629.4|104678.5|104628.5|5
1727070740000|2024-09-23 05:52:20|104678.9|104628.9|104678.5|104628.5|104679.6|104629.6|104677.7|104627.7|7
1727070750000|2024-09-23 05:52:30|104678.6|104628.6|104677.5|104627.5|104678.6|104628.6|104677.2|104627.2|17
1727070760000|2024-09-23 05:52:40|104678.3|104628.3|104679.2|104629.2|104680.1|104630.1|104676.3|104626.3|24
1727070770000|2024-09-23 05:52:50|104678.5|104628.5|104681|104631|104683|104633|104678.4|104628.4|18
1727070780000|2024-09-23 05:53:00|104681.3|104631.3|104681.4|104631.4|104682|104632|104680|104630|9
1727070790000|2024-09-23 05:53:10|104681.8|104631.8|104679.9|104629.9|104681.8|104631.8|104679.5|104629.5|17
1727070800000|2024-09-23 05:53:20|104681.2|104631.2|104679.7|104629.7|104682|104632|104677.3|104627.3|30
1727070810000|2024-09-23 05:53:30|104679.8|104629.8|104676.9|104626.9|104684.6|104634.6|104676.9|104626.9|32
1727070820000|2024-09-23 05:53:40|104677.4|104627.4|104679.2|104629.2|104679.5|104629.5|104676.1|104626.1|34
1727070830000|2024-09-23 05:53:50|104679.5|104629.5|104679.3|104629.3|104679.8|104629.8|104678.5|104628.5|9
1727070840000|2024-09-23 05:54:00|104679.2|104629.2|104680.9|104630.9|104681.4|104631.4|104678.7|104628.7|13
1727070850000|2024-09-23 05:54:10|104681.3|104631.3|104680|104630|104682.2|104632.2|104678.3|104628.3|23
1727070860000|2024-09-23 05:54:20|104679.9|104629.9|104679.7|104629.7|104685.8|104635.8|104678.8|104628.8|19
1727070870000|2024-09-23 05:54:30|104679.4|104629.4|104682|104632|104682|104632|104678.9|104628.9|13
1727070880000|2024-09-23 05:54:40|104682.1|104632.1|104680.6|104630.6|104683.6|104633.6|104680.6|104630.6|6
1727070890000|2024-09-23 05:54:50|104680.5|104630.5|104682.3|104632.3|104684.7|104634.7|104679.2|104629.2|15
1727070900000|2024-09-23 05:55:00|104682.4|104632.4|104678.6|104628.6|104682.6|104632.6|104678.6|104628.6|11
1727070910000|2024-09-23 05:55:10|104678.4|104628.4|104679|104629|104679|104629|104678.4|104628.4|7
1727070920000|2024-09-23 05:55:20|104679.2|104629.2|104680.7|104630.7|104680.9|104630.9|104679.2|104629.2|11
1727070930000|2024-09-23 05:55:30|104681.1|104631.1|104683.1|104633.1|104683.7|104633.7|104681.1|104631.1|14
1727070940000|2024-09-23 05:55:40|104683|104633|104685.2|104635.2|104685.3|104635.3|104683|104633|6
1727070950000|2024-09-23 05:55:50|104685.1|104635.1|104690.5|104640.5|104690.5|104640.5|104684.8|104634.8|23
1727070960000|2024-09-23 05:56:00|104690.3|104640.3|104716.8|104666.8|104718.1|104668.1|104690.3|104640.3|41
1727070970000|2024-09-23 05:56:10|104716.4|104666.4|104715.1|104665.1|104721.6|104671.6|104712.2|104662.2|39
1727070980000|2024-09-23 05:56:20|104714.3|104664.3|104713.3|104663.3|104715.3|104665.3|104713.3|104663.3|12
1727070990000|2024-09-23 05:56:30|104712.4|104662.4|104712.1|104662.1|104713.7|104663.7|104708.4|104658.4|27
1727071000000|2024-09-23 05:56:40|104712.9|104662.9|104713.2|104663.2|104713.6|104663.6|104710.9|104660.9|15
1727071010000|2024-09-23 05:56:50|104713.1|104663.1|104712.6|104662.6|104713.1|104663.1|104712.2|104662.2|7
1727071020000|2024-09-23 05:57:00|104712.2|104662.2|104711.3|104661.3|104713|104663|104711.3|104661.3|8
1727071030000|2024-09-23 05:57:10|104711|104661|104704|104654|104711|104661|104704|104654|29
1727071040000|2024-09-23 05:57:20|104703.9|104653.9|104705.6|104655.6|104705.6|104655.6|104703.6|104653.6|8
1727071050000|2024-09-23 05:57:30|104705.4|104655.4|104702.3|104652.3|104705.4|104655.4|104700.8|104650.8|16
1727071060000|2024-09-23 05:57:40|104701.9|104651.9|104701|104651|104706.1|104656.1|104701|104651|17
1727071070000|2024-09-23 05:57:50|104700.1|104650.1|104707.6|104657.6|104713.8|104663.8|104699.6|104649.6|34
1727071080000|2024-09-23 05:58:00|104706.8|104656.8|104706.2|104656.2|104706.8|104656.8|104702.6|104652.6|19
1727071090000|2024-09-23 05:58:10|104705.2|104655.2|104704.8|104654.8|104705.2|104655.2|104704|104654|9
1727071100000|2024-09-23 05:58:20|104705|104655|104702.4|104652.4|104708.9|104658.9|104702.4|104652.4|17
1727071110000|2024-09-23 05:58:30|104702.8|104652.8|104705.5|104655.5|104707.6|104657.6|104702.8|104652.8|23
1727071120000|2024-09-23 05:58:40|104706|104656|104703.9|104653.9|104706.2|104656.2|104702.6|104652.6|12
1727071130000|2024-09-23 05:58:50|104704|104654|104705.4|104655.4|104705.4|104655.4|104704|104654|7
1727071140000|2024-09-23 05:59:00|104705|104655|104705.5|104655.5|104706.6|104656.6|104702|104652|23
1727071150000|2024-09-23 05:59:10|104705.3|104655.3|104704.6|104654.6|104706.1|104656.1|104703.7|104653.7|9
1727071160000|2024-09-23 05:59:20|104704.5|104654.5|104704.1|104654.1|104704.7|104654.7|104703.7|104653.7|7
1727071170000|2024-09-23 05:59:30|104704.7|104654.7|104702.7|104652.7|104704.8|104654.8|104702.7|104652.7|13
1727071180000|2024-09-23 05:59:40|104702|104652|104704.2|104654.2|104704.2|104654.2|104701|104651|10
1727071190000|2024-09-23 05:59:50|104704.4|104654.4|104705.2|104655.2|104705.7|104655.7|104703.8|104653.8|8
1727071200000|2024-09-23 06:00:00|104705.8|104655.8|104706.7|104656.7|104707.5|104657.5|104696.3|104646.3|64
1727071210000|2024-09-23 06:00:10|104707|104657|104723.4|104673.4|104737.9|104687.9|104705.7|104655.7|41
1727071220000|2024-09-23 06:00:20|104723.6|104673.6|104726.8|104676.8|104726.8|104676.8|104723.6|104673.6|30
1727071230000|2024-09-23 06:00:30|104725.9|104675.9|104722.6|104672.6|104727.2|104677.2|104719.4|104669.4|25
1727071240000|2024-09-23 06:00:40|104722.4|104672.4|104722.2|104672.2|104724.1|104674.1|104720.4|104670.4|22
1727071250000|2024-09-23 06:00:50|104722.5|104672.5|104726.7|104676.7|104728.7|104678.7|104715|104665|39
1727071260000|2024-09-23 06:01:00|104727.1|104677.1|104722.9|104672.9|104729.2|104679.2|104722.9|104672.9|21
1727071270000|2024-09-23 06:01:10|104724.8|104674.8|104721.5|104671.5|104729.3|104679.3|104720.5|104670.5|39
1727071280000|2024-09-23 06:01:20|104721.8|104671.8|104715.7|104665.7|104723.1|104673.1|104703.5|104653.5|38
1727071290000|2024-09-23 06:01:30|104716|104666|104717.9|104667.9|104717.9|104667.9|104714.9|104664.9|17
1727071300000|2024-09-23 06:01:40|104718.2|104668.2|104725.4|104675.4|104727|104677|104718.2|104668.2|36
1727071310000|2024-09-23 06:01:50|104725|104675|104730.9|104680.9|104730.9|104680.9|104722.7|104672.7|30
1727071320000|2024-09-23 06:02:00|104730.6|104680.6|104733.4|104683.4|104733.7|104683.7|104729.4|104679.4|11
1727071330000|2024-09-23 06:02:10|104733.3|104683.3|104732.8|104682.8|104733.4|104683.4|104732.2|104682.2|9
1727071340000|2024-09-23 06:02:20|104732.9|104682.9|104745.7|104695.7|104747.4|104697.4|104723.7|104673.7|31
1727071350000|2024-09-23 06:02:30|104745.6|104695.6|104735.6|104685.6|104745.6|104695.6|104735.4|104685.4|25
1727071360000|2024-09-23 06:02:40|104733.6|104683.6|104731.7|104681.7|104733.6|104683.6|104731.6|104681.6|7
1727071370000|2024-09-23 06:02:50|104731|104681|104731.4|104681.4|104731.7|104681.7|104730.4|104680.4|12
1727071380000|2024-09-23 06:03:00|104731|104681|104716.1|104666.1|104731|104681|104716.1|104666.1|25
1727071390000|2024-09-23 06:03:10|104716.6|104666.6|104716.2|104666.2|104717.1|104667.1|104715.5|104665.5|9
1727071400000|2024-09-23 06:03:20|104716.1|104666.1|104716|104666|104716.5|104666.5|104712|104662|24
1727071410000|2024-09-23 06:03:30|104716.4|104666.4|104689.4|104639.4|104716.4|104666.4|104688.6|104638.6|39
1727071420000|2024-09-23 06:03:40|104690.6|104640.6|104699.5|104649.5|104699.5|104649.5|104690.6|104640.6|26
1727071430000|2024-09-23 06:03:50|104699.6|104649.6|104711|104661|104711|104661|104698.6|104648.6|21
1727071440000|2024-09-23 06:04:00|104710.6|104660.6|104726.1|104676.1|104727.8|104677.8|104710.6|104660.6|36
1727071450000|2024-09-23 06:04:10|104725.8|104675.8|104725.9|104675.9|104728.8|104678.8|104722.7|104672.7|28
1727071460000|2024-09-23 06:04:20|104727.1|104677.1|104730.4|104680.4|104733.6|104683.6|104727.1|104677.1|20
1727071470000|2024-09-23 06:04:30|104730|104680|104733.1|104683.1|104735.8|104685.8|104729.9|104679.9|25
1727071480000|2024-09-23 06:04:40|104732.7|104682.7|104730.6|104680.6|104734.2|104684.2|104726.3|104676.3|28
1727071490000|2024-09-23 06:04:50|104730.3|104680.3|104728.9|104678.9|104730.8|104680.8|104728.8|104678.8|21
1727071500000|2024-09-23 06:05:00|104728.8|104678.8|104729.7|104679.7|104730.3|104680.3|104728.6|104678.6|17
1727071510000|2024-09-23 06:05:10|104729.6|104679.6|104730.7|104680.7|104732.6|104682.6|104729.5|104679.5|19
1727071520000|2024-09-23 06:05:20|104730|104680|104730.7|104680.7|104732.4|104682.4|104727.5|104677.5|20
1727071530000|2024-09-23 06:05:30|104730.5|104680.5|104735.1|104685.1|104735.7|104685.7|104730.5|104680.5|16
1727071540000|2024-09-23 06:05:40|104735.4|104685.4|104724|104674|104735.4|104685.4|104723.7|104673.7|31
1727071550000|2024-09-23 06:05:50|104724.3|104674.3|104727.8|104677.8|104728.5|104678.5|104723.4|104673.4|20
1727071560000|2024-09-23 06:06:00|104727.4|104677.4|104726.4|104676.4|104728.2|104678.2|104722.9|104672.9|22
1727071570000|2024-09-23 06:06:10|104726.6|104676.6|104727.7|104677.7|104729.6|104679.6|104725.8|104675.8|15
1727071580000|2024-09-23 06:06:20|104727.8|104677.8|104728.8|104678.8|104728.9|104678.9|104727.8|104677.8|10
1727071590000|2024-09-23 06:06:30|104728.3|104678.3|104735.6|104685.6|104737.4|104687.4|104728.2|104678.2|11
1727071600000|2024-09-23 06:06:40|104738.6|104688.6|104731.6|104681.6|104738.6|104688.6|104728.3|104678.3|31
1727071610000|2024-09-23 06:06:50|104731.9|104681.9|104728.2|104678.2|104732.2|104682.2|104727.7|104677.7|20
1727071620000|2024-09-23 06:07:00|104729.2|104679.2|104728.5|104678.5|104729.7|104679.7|104728.5|104678.5|12
1727071630000|2024-09-23 06:07:10|104728.6|104678.6|104727.7|104677.7|104728.6|104678.6|104727.7|104677.7|7
1727071640000|2024-09-23 06:07:20|104727.3|104677.3|104726.5|104676.5|104727.3|104677.3|104726.2|104676.2|7
1727071650000|2024-09-23 06:07:30|104727.4|104677.4|104727.6|104677.6|104728.1|104678.1|104726.8|104676.8|8
1727071660000|2024-09-23 06:07:40|104727.9|104677.9|104732.4|104682.4|104732.5|104682.5|104724.4|104674.4|19
1727071670000|2024-09-23 06:07:50|104732.8|104682.8|104733|104683|104733.3|104683.3|104731.6|104681.6|15
1727071680000|2024-09-23 06:08:00|104732.9|104682.9|104731.5|104681.5|104750.8|104700.8|104729.8|104679.8|44
1727071690000|2024-09-23 06:08:10|104731.2|104681.2|104732.5|104682.5|104732.5|104682.5|104728.3|104678.3|22
1727071700000|2024-09-23 06:08:20|104732.8|104682.8|104739.5|104689.5|104743.6|104693.6|104732.8|104682.8|24
1727071710000|2024-09-23 06:08:30|104737.5|104687.5|104736.4|104686.4|104737.5|104687.5|104733.4|104683.4|11
1727071720000|2024-09-23 06:08:40|104737.5|104687.5|104732.7|104682.7|104737.5|104687.5|104732.7|104682.7|15
1727071730000|2024-09-23 06:08:50|104732.9|104682.9|104731|104681|104732.9|104682.9|104729.6|104679.6|17
1727071740000|2024-09-23 06:09:00|104731.7|104681.7|104737.5|104687.5|104738.8|104688.8|104731.1|104681.1|27
1727071750000|2024-09-23 06:09:10|104737.6|104687.6|104752.9|104702.9|104753.5|104703.5|104737.4|104687.4|16
1727071760000|2024-09-23 06:09:20|104751.8|104701.8|104749|104699|104752.6|104702.6|104748.6|104698.6|25
1727071770000|2024-09-23 06:09:30|104749.1|104699.1|104748.3|104698.3|104750.9|104700.9|104747.8|104697.8|34
1727071780000|2024-09-23 06:09:40|104748.7|104698.7|104753.1|104703.1|104756.4|104706.4|104748.4|104698.4|24
1727071790000|2024-09-23 06:09:50|104753.9|104703.9|104757.4|104707.4|104759.2|104709.2|104753.4|104703.4|23
1727071800000|2024-09-23 06:10:00|104757.8|104707.8|104747.5|104697.5|104758.4|104708.4|104746.5|104696.5|26
1727071810000|2024-09-23 06:10:10|104747.6|104697.6|104752.1|104702.1|104752.3|104702.3|104747.6|104697.6|17
1727071820000|2024-09-23 06:10:20|104751.9|104701.9|104755.5|104705.5|104755.6|104705.6|104751.9|104701.9|14
1727071830000|2024-09-23 06:10:30|104753.7|104703.7|104760.5|104710.5|104760.5|104710.5|104753.1|104703.1|16
1727071840000|2024-09-23 06:10:40|104761.9|104711.9|104762.2|104712.2|104769|104719|104761.9|104711.9|18
1727071850000|2024-09-23 06:10:50|104762|104712|104761|104711|104762.3|104712.3|104761|104711|19
1727071860000|2024-09-23 06:11:00|104761.6|104711.6|104755.3|104705.3|104761.6|104711.6|104753.8|104703.8|19
1727071870000|2024-09-23 06:11:10|104755.4|104705.4|104755.4|104705.4|104756|104706|104755.1|104705.1|9
1727071880000|2024-09-23 06:11:20|104755.2|104705.2|104759.5|104709.5|104759.9|104709.9|104754.3|104704.3|24
1727071890000|2024-09-23 06:11:30|104758.6|104708.6|104752.3|104702.3|104758.6|104708.6|104751.3|104701.3|29
1727071900000|2024-09-23 06:11:40|104752.2|104702.2|104760.3|104710.3|104760.3|104710.3|104752.2|104702.2|18
1727071910000|2024-09-23 06:11:50|104760.2|104710.2|104755.5|104705.5|104760.2|104710.2|104755.5|104705.5|20
1727071920000|2024-09-23 06:12:00|104755.6|104705.6|104756.1|104706.1|104756.4|104706.4|104755.6|104705.6|9
1727071930000|2024-09-23 06:12:10|104756.3|104706.3|104754.9|104704.9|104756.9|104706.9|104754.9|104704.9|14
1727071940000|2024-09-23 06:12:20|104754.6|104704.6|104753.6|104703.6|104754.6|104704.6|104753.2|104703.2|21
1727071950000|2024-09-23 06:12:30|104753.1|104703.1|104723.5|104673.5|104753.5|104703.5|104723.5|104673.5|41
1727071960000|2024-09-23 06:12:40|104723|104673|104736.4|104686.4|104742.3|104692.3|104722.5|104672.5|33
1727071970000|2024-09-23 06:12:50|104736.6|104686.6|104729.6|104679.6|104739.3|104689.3|104729.6|104679.6|26
1727071980000|2024-09-23 06:13:00|104729.3|104679.3|104724.2|104674.2|104729.9|104679.9|104724.2|104674.2|27
1727071990000|2024-09-23 06:13:10|104723.8|104673.8|104724|104674|104724|104674|104723.4|104673.4|6
1727072000000|2024-09-23 06:13:20|104724.1|104674.1|104742|104692|104743.1|104693.1|104724.1|104674.1|20
1727072010000|2024-09-23 06:13:30|104742.1|104692.1|104731.3|104681.3|104742.1|104692.1|104729.2|104679.2|22
1727072020000|2024-09-23 06:13:40|104731.8|104681.8|104730.8|104680.8|104732.7|104682.7|104729.2|104679.2|20
1727072030000|2024-09-23 06:13:50|104730.9|104680.9|104726.5|104676.5|104731.2|104681.2|104726.4|104676.4|19
1727072040000|2024-09-23 06:14:00|104726.4|104676.4|104726.8|104676.8|104727.1|104677.1|104725.5|104675.5|13
1727072050000|2024-09-23 06:14:10|104727.1|104677.1|104724.6|104674.6|104727.1|104677.1|104724.1|104674.1|25
1727072060000|2024-09-23 06:14:20|104724.7|104674.7|104724.1|104674.1|104724.7|104674.7|104723.9|104673.9|5
1727072070000|2024-09-23 06:14:30|104724.8|104674.8|104723.1|104673.1|104727.7|104677.7|104722.3|104672.3|23
1727072080000|2024-09-23 06:14:40|104722.9|104672.9|104721.1|104671.1|104725|104675|104721.1|104671.1|22
1727072090000|2024-09-23 06:14:50|104717.1|104667.1|104717.7|104667.7|104717.9|104667.9|104713.6|104663.6|21
1727072100000|2024-09-23 06:15:00|104718|104668|104725.4|104675.4|104725.4|104675.4|104718|104668|15
1727072110000|2024-09-23 06:15:10|104723.4|104673.4|104718.8|104668.8|104723.6|104673.6|104718.5|104668.5|19
1727072120000|2024-09-23 06:15:20|104718.4|104668.4|104713.6|104663.6|104718.4|104668.4|104713.6|104663.6|10
1727072130000|2024-09-23 06:15:30|104705.1|104655.1|104687.2|104637.2|104705.1|104655.1|104686.9|104636.9|24
1727072140000|2024-09-23 06:15:40|104687.1|104637.1|104692.1|104642.1|104692.7|104642.7|104675.7|104625.7|23
1727072150000|2024-09-23 06:15:50|104692.2|104642.2|104691.6|104641.6|104692.3|104642.3|104690.9|104640.9|14
1727072160000|2024-09-23 06:16:00|104691.9|104641.9|104692|104642|104692.1|104642.1|104688.5|104638.5|18
1727072170000|2024-09-23 06:16:10|104691.2|104641.2|104691.6|104641.6|104695.4|104645.4|104691.2|104641.2|20
1727072180000|2024-09-23 06:16:20|104691.4|104641.4|104686.3|104636.3|104692.2|104642.2|104685.9|104635.9|17
1727072190000|2024-09-23 06:16:30|104686|104636|104689.4|104639.4|104689.5|104639.5|104685.9|104635.9|16
1727072200000|2024-09-23 06:16:40|104689.8|104639.8|104698.1|104648.1|104698.1|104648.1|104689.8|104639.8|35
1727072210000|2024-09-23 06:16:50|104698.3|104648.3|104697.3|104647.3|104705.6|104655.6|104697.3|104647.3|27
1727072220000|2024-09-23 06:17:00|104697|104647|104689.3|104639.3|104697.3|104647.3|104688.5|104638.5|36
1727072230000|2024-09-23 06:17:10|104689.2|104639.2|104701.8|104651.8|104702.4|104652.4|104688.8|104638.8|33
1727072240000|2024-09-23 06:17:20|104701.2|104651.2|104702.1|104652.1|104702.5|104652.5|104701.2|104651.2|14
1727072250000|2024-09-23 06:17:30|104702.6|104652.6|104701.7|104651.7|104702.6|104652.6|104700.6|104650.6|12
1727072260000|2024-09-23 06:17:40|104701.1|104651.1|104703.6|104653.6|104704.4|104654.4|104699.7|104649.7|19
1727072270000|2024-09-23 06:17:50|104703.9|104653.9|104706.7|104656.7|104707.2|104657.2|104703.9|104653.9|12
1727072280000|2024-09-23 06:18:00|104706.9|104656.9|104727.5|104677.5|104731.1|104681.1|104706.9|104656.9|18
1727072290000|2024-09-23 06:18:10|104727.3|104677.3|104728.2|104678.2|104728.2|104678.2|104724.7|104674.7|18
1727072300000|2024-09-23 06:18:20|104728.4|104678.4|104730.4|104680.4|104731.9|104681.9|104728.4|104678.4|23
1727072310000|2024-09-23 06:18:30|104730.3|104680.3|104732.6|104682.6|104732.7|104682.7|104729.6|104679.6|32
1727072320000|2024-09-23 06:18:40|104733.1|104683.1|104743.6|104693.6|104743.6|104693.6|104733.1|104683.1|18
1727072330000|2024-09-23 06:18:50|104743.3|104693.3|104744.1|104694.1|104744.1|104694.1|104743.1|104693.1|6
1727072340000|2024-09-23 06:19:00|104744.6|104694.6|104774.2|104724.2|104774.2|104724.2|104744.6|104694.6|29
1727072350000|2024-09-23 06:19:10|104773.3|104723.3|104782.6|104732.6|104782.6|104732.6|104771.6|104721.6|27
1727072360000|2024-09-23 06:19:20|104782.9|104732.9|104784.2|104734.2|104784.8|104734.8|104782.3|104732.3|15
1727072370000|2024-09-23 06:19:30|104784.5|104734.5|104786.7|104736.7|104788.2|104738.2|104784.5|104734.5|17
1727072380000|2024-09-23 06:19:40|104786.1|104736.1|104801.6|104751.6|104805.1|104755.1|104783|104733|27
1727072390000|2024-09-23 06:19:50|104801.3|104751.3|104805.3|104755.3|104805.3|104755.3|104797.7|104747.7|22
1727072400000|2024-09-23 06:20:00|104805.1|104755.1|104802.6|104752.6|104805.6|104755.6|104802.6|104752.6|18
1727072410000|2024-09-23 06:20:10|104802.7|104752.7|104800.4|104750.4|104803.9|104753.9|104800.4|104750.4|21
1727072420000|2024-09-23 06:20:20|104800.8|104750.8|104797.5|104747.5|104800.8|104750.8|104797|104747|23
1727072430000|2024-09-23 06:20:30|104797.2|104747.2|104797.4|104747.4|104797.4|104747.4|104797.2|104747.2|2
1727072440000|2024-09-23 06:20:40|104797.8|104747.8|104799.7|104749.7|104800.1|104750.1|104797.8|104747.8|19
1727072450000|2024-09-23 06:20:50|104799.8|104749.8|104799.4|104749.4|104801|104751|104798.9|104748.9|11
1727072460000|2024-09-23 06:21:00|104799.5|104749.5|104798.4|104748.4|104800.1|104750.1|104798.3|104748.3|17
1727072470000|2024-09-23 06:21:10|104798.6|104748.6|104798.2|104748.2|104798.8|104748.8|104798.2|104748.2|8
1727072480000|2024-09-23 06:21:20|104798|104748|104798.6|104748.6|104798.9|104748.9|104797.6|104747.6|8
1727072490000|2024-09-23 06:21:30|104798.7|104748.7|104798.7|104748.7|104798.8|104748.8|104798.2|104748.2|9
1727072500000|2024-09-23 06:21:40|104799|104749|104801.3|104751.3|104801.6|104751.6|104796.6|104746.6|15
1727072510000|2024-09-23 06:21:50|104801.6|104751.6|104799.8|104749.8|104802.5|104752.5|104798.7|104748.7|15
1727072520000|2024-09-23 06:22:00|104799.6|104749.6|104797.9|104747.9|104800.9|104750.9|104797.7|104747.7|22
1727072530000|2024-09-23 06:22:10|104798|104748|104796.5|104746.5|104798.2|104748.2|104795.8|104745.8|18
1727072540000|2024-09-23 06:22:20|104796.6|104746.6|104796.5|104746.5|104796.6|104746.6|104796.1|104746.1|5
1727072550000|2024-09-23 06:22:30|104796.9|104746.9|104798.9|104748.9|104799.3|104749.3|104796.9|104746.9|16
1727072560000|2024-09-23 06:22:40|104799.2|104749.2|104798.3|104748.3|104799.4|104749.4|104797.5|104747.5|14
1727072570000|2024-09-23 06:22:50|104798.9|104748.9|104801.8|104751.8|104802.1|104752.1|104798.9|104748.9|15
1727072580000|2024-09-23 06:23:00|104801.7|104751.7|104798.8|104748.8|104802|104752|104796.3|104746.3|18
1727072590000|2024-09-23 06:23:10|104798.9|104748.9|104802.2|104752.2|104802.2|104752.2|104798.9|104748.9|15
1727072600000|2024-09-23 06:23:20|104802.3|104752.3|104802.5|104752.5|104804|104754|104801.8|104751.8|24
1727072610000|2024-09-23 06:23:30|104802.3|104752.3|104798.3|104748.3|104802.7|104752.7|104797.4|104747.4|20
1727072620000|2024-09-23 06:23:40|104798.7|104748.7|104798.1|104748.1|104798.8|104748.8|104797.7|104747.7|7
1727072630000|2024-09-23 06:23:50|104797.3|104747.3|104801.5|104751.5|104801.5|104751.5|104797.3|104747.3|14
1727072640000|2024-09-23 06:24:00|104801.8|104751.8|104804.8|104754.8|104813.4|104763.4|104801.8|104751.8|28
1727072650000|2024-09-23 06:24:10|104805.2|104755.2|104807.1|104757.1|104807.6|104757.6|104802.3|104752.3|16
1727072660000|2024-09-23 06:24:20|104807.2|104757.2|104806.4|104756.4|104807.6|104757.6|104805.5|104755.5|20
1727072670000|2024-09-23 06:24:30|104806.2|104756.2|104812.2|104762.2|104812.2|104762.2|104802.4|104752.4|33
1727072680000|2024-09-23 06:24:40|104812.7|104762.7|104807.6|104757.6|104813|104763|104807.4|104757.4|22
1727072690000|2024-09-23 06:24:50|104807.8|104757.8|104816.7|104766.7|104816.7|104766.7|104807.8|104757.8|23
1727072700000|2024-09-23 06:25:00|104816.9|104766.9|104812.6|104762.6|104817|104767|104812.6|104762.6|19
1727072710000|2024-09-23 06:25:10|104812.9|104762.9|104810.7|104760.7|104812.9|104762.9|104810.6|104760.6|13
1727072720000|2024-09-23 06:25:20|104814.2|104764.2|104816.1|104766.1|104816.1|104766.1|104814.2|104764.2|12
1727072730000|2024-09-23 06:25:30|104816.7|104766.7|104817.2|104767.2|104822.5|104772.5|104816.7|104766.7|22
1727072740000|2024-09-23 06:25:40|104817.1|104767.1|104814.8|104764.8|104817.2|104767.2|104814.4|104764.4|13
1727072750000|2024-09-23 06:25:50|104814.9|104764.9|104823|104773|104823.2|104773.2|104814.7|104764.7|29
1727072760000|2024-09-23 06:26:00|104822.1|104772.1|104826.9|104776.9|104830.4|104780.4|104821.2|104771.2|33
1727072770000|2024-09-23 06:26:10|104827.2|104777.2|104846.4|104796.4|104846.5|104796.5|104827.2|104777.2|23
1727072780000|2024-09-23 06:26:20|104845.7|104795.7|104845.9|104795.9|104847|104797|104845.7|104795.7|12
1727072790000|2024-09-23 06:26:30|104846|104796|104844.4|104794.4|104846|104796|104843.7|104793.7|17
1727072800000|2024-09-23 06:26:40|104844.2|104794.2|104823|104773|104845.3|104795.3|104820.8|104770.8|31
1727072810000|2024-09-23 06:26:50|104823.6|104773.6|104821.8|104771.8|104823.8|104773.8|104821.3|104771.3|20
1727072820000|2024-09-23 06:27:00|104821.6|104771.6|104821.9|104771.9|104822.1|104772.1|104818.9|104768.9|20
1727072830000|2024-09-23 06:27:10|104821.8|104771.8|104819.8|104769.8|104821.8|104771.8|104819.4|104769.4|12
1727072840000|2024-09-23 06:27:20|104820|104770|104810.3|104760.3|104820.4|104770.4|104810.3|104760.3|19
1727072850000|2024-09-23 06:27:30|104810|104760|104806.3|104756.3|104810|104760|104805.7|104755.7|25
1727072860000|2024-09-23 06:27:40|104806.2|104756.2|104805|104755|104806.5|104756.5|104805|104755|21
1727072870000|2024-09-23 06:27:50|104805.1|104755.1|104800.8|104750.8|104807.1|104757.1|104800.8|104750.8|33
1727072880000|2024-09-23 06:28:00|104801.1|104751.1|104784.1|104734.1|104801.1|104751.1|104784.1|104734.1|34
1727072890000|2024-09-23 06:28:10|104783.5|104733.5|104777.8|104727.8|104783.5|104733.5|104777.6|104727.6|30
1727072900000|2024-09-23 06:28:20|104776.7|104726.7|104777.1|104727.1|104777.5|104727.5|104776.5|104726.5|16
1727072910000|2024-09-23 06:28:30|104776.8|104726.8|104779|104729|104779|104729|104774.3|104724.3|26
1727072920000|2024-09-23 06:28:40|104777.3|104727.3|104779.2|104729.2|104782.7|104732.7|104774.2|104724.2|35
1727072930000|2024-09-23 06:28:50|104779|104729|104777.1|104727.1|104779.1|104729.1|104776|104726|28
1727072940000|2024-09-23 06:29:00|104777.4|104727.4|104774.7|104724.7|104777.7|104727.7|104774.3|104724.3|20
1727072950000|2024-09-23 06:29:10|104774.8|104724.8|104774.5|104724.5|104775.6|104725.6|104774.3|104724.3|10
1727072960000|2024-09-23 06:29:20|104774.8|104724.8|104775.8|104725.8|104776.4|104726.4|104774.8|104724.8|14
1727072970000|2024-09-23 06:29:30|104776.4|104726.4|104778.1|104728.1|104778.5|104728.5|104775.2|104725.2|21
1727072980000|2024-09-23 06:29:40|104778.4|104728.4|104772.8|104722.8|104778.4|104728.4|104772.3|104722.3|17
1727072990000|2024-09-23 06:29:50|104773.1|104723.1|104774.6|104724.6|104775.9|104725.9|104772.9|104722.9|18
1727073000000|2024-09-23 06:30:00|104770.8|104720.8|104746.6|104696.6|104770.8|104720.8|104739.6|104689.6|45
1727073010000|2024-09-23 06:30:10|104746.2|104696.2|104748.4|104698.4|104751.4|104701.4|104745.1|104695.1|37
1727073020000|2024-09-23 06:30:20|104748|104698|104752.7|104702.7|104757.6|104707.6|104747.8|104697.8|21
1727073030000|2024-09-23 06:30:30|104752.5|104702.5|104754.3|104704.3|104754.7|104704.7|104749.8|104699.8|23
1727073040000|2024-09-23 06:30:40|104753|104703|104739.2|104689.2|104753|104703|104737.4|104687.4|26
1727073050000|2024-09-23 06:30:50|104740.2|104690.2|104735.7|104685.7|104740.2|104690.2|104735.7|104685.7|25
1727073060000|2024-09-23 06:31:00|104735.6|104685.6|104744.7|104694.7|104748|104698|104735.1|104685.1|35
1727073070000|2024-09-23 06:31:10|104745.2|104695.2|104749.8|104699.8|104749.8|104699.8|104743|104693|18
1727073080000|2024-09-23 06:31:20|104749.9|104699.9|104742.6|104692.6|104754.4|104704.4|104742.6|104692.6|28
1727073090000|2024-09-23 06:31:30|104742.8|104692.8|104743.4|104693.4|104743.6|104693.6|104741.9|104691.9|23
1727073100000|2024-09-23 06:31:40|104743.5|104693.5|104751.2|104701.2|104751.7|104701.7|104743.4|104693.4|21
1727073110000|2024-09-23 06:31:50|104750.8|104700.8|104759|104709|104759|104709|104748.3|104698.3|32
1727073120000|2024-09-23 06:32:00|104759.3|104709.3|104766.8|104716.8|104768.8|104718.8|104759.3|104709.3|29
1727073130000|2024-09-23 06:32:10|104764.3|104714.3|104743.5|104693.5|104764.3|104714.3|104728.4|104692.7|37
1727073140000|2024-09-23 06:32:20|104744.3|104694.3|104742|104692|104754.1|104704.1|104741.9|104691.9|32
1727073150000|2024-09-23 06:32:30|104741.4|104691.4|104742.1|104692.1|104742.3|104692.3|104738.5|104688.5|22
1727073160000|2024-09-23 06:32:40|104742|104692|104738.5|104688.5|104742.8|104692.8|104737.4|104687.4|26
1727073170000|2024-09-23 06:32:50|104738.7|104688.7|104736.2|104686.2|104738.7|104688.7|104735.3|104685.3|16
1727073180000|2024-09-23 06:33:00|104736.4|104686.4|104737.8|104687.8|104738.1|104688.1|104736.3|104686.3|16
1727073190000|2024-09-23 06:33:10|104736.6|104686.6|104736.5|104686.5|104736.7|104686.7|104736.1|104686.1|15
1727073200000|2024-09-23 06:33:20|104737|104687|104737|104687|104737.4|104687.4|104736.2|104686.2|11
1727073210000|2024-09-23 06:33:30|104736.6|104686.6|104735.2|104685.2|104737.3|104687.3|104734.3|104684.3|25
1727073220000|2024-09-23 06:33:40|104734.9|104684.9|104734.6|104684.6|104735.7|104685.7|104731.7|104681.7|22
1727073230000|2024-09-23 06:33:50|104734.9|104684.9|104730.4|104680.4|104734.9|104684.9|104730.4|104680.4|16
1727073240000|2024-09-23 06:34:00|104730.3|104680.3|104722.2|104672.2|104730.5|104682|104704|104669.8|27
1727073250000|2024-09-23 06:34:10|104721.9|104671.9|104717.9|104667.9|104722|104672|104717.9|104667.9|22
1727073260000|2024-09-23 06:34:20|104718.1|104668.1|104724.7|104674.7|104725.1|104675.1|104718.1|104668.1|32
1727073270000|2024-09-23 06:34:30|104725|104675|104727.5|104677.5|104728.3|104678.3|104725|104675|16
1727073280000|2024-09-23 06:34:40|104726.8|104676.8|104726.1|104676.1|104726.8|104676.8|104725.9|104675.9|12
1727073290000|2024-09-23 06:34:50|104726.2|104676.2|104725.9|104675.9|104726.9|104676.9|104725.1|104675.1|19
1727073300000|2024-09-23 06:35:00|104726.6|104676.6|104720.3|104670.3|104732.8|104682.8|104720.3|104670.3|31
1727073310000|2024-09-23 06:35:10|104720.7|104670.7|104719.9|104669.9|104720.7|104670.7|104719.9|104669.9|13
1727073320000|2024-09-23 06:35:20|104719.7|104669.7|104724.2|104674.2|104724.2|104674.2|104716.9|104666.9|21
1727073330000|2024-09-23 06:35:30|104724.5|104674.5|104726.6|104676.6|104728.1|104678.1|104724.5|104674.5|16
1727073340000|2024-09-23 06:35:40|104727.2|104677.2|104730.1|104680.1|104731.7|104681.7|104727.2|104677.2|19
1727073350000|2024-09-23 06:35:50|104730.5|104680.5|104735|104685|104735|104685|104730.5|104680.5|10
1727073360000|2024-09-23 06:36:00|104735.1|104685.1|104739.6|104689.6|104744|104694|104735.1|104685.1|23
1727073370000|2024-09-23 06:36:10|104739.5|104689.5|104748.6|104698.6|104750.7|104700.7|104733.4|104683.4|31
1727073380000|2024-09-23 06:36:20|104749.1|104699.1|104740.1|104690.1|104750.2|104700.2|104739.5|104689.5|21
1727073390000|2024-09-23 06:36:30|104739.6|104689.6|104727.3|104677.3|104739.6|104689.6|104727.2|104677.2|25
1727073400000|2024-09-23 06:36:40|104727.1|104677.1|104727|104677|104727.1|104677.1|104726.6|104676.6|6
1727073410000|2024-09-23 06:36:50|104726.9|104676.9|104722.3|104672.3|104728.1|104678.1|104720.8|104670.8|19
1727073420000|2024-09-23 06:37:00|104722.7|104672.7|104725.6|104675.6|104725.6|104675.6|104722.7|104672.7|12
1727073430000|2024-09-23 06:37:10|104725.5|104675.5|104725|104675|104728.1|104678.1|104725|104675|16
1727073440000|2024-09-23 06:37:20|104724.9|104674.9|104725.3|104675.3|104725.5|104675.5|104724.9|104674.9|8
1727073450000|2024-09-23 06:37:30|104725.4|104675.4|104735.1|104685.1|104736.7|104686.7|104725.3|104675.3|16
1727073460000|2024-09-23 06:37:40|104735.4|104685.4|104735.4|104685.4|104736.5|104686.5|104735.1|104685.1|12
1727073470000|2024-09-23 06:37:50|104735.5|104685.5|104724.7|104674.7|104735.5|104685.5|104724.7|104674.7|29
1727073480000|2024-09-23 06:38:00|104724.5|104674.5|104726.4|104676.4|104726.4|104676.4|104724.2|104674.2|14
1727073490000|2024-09-23 06:38:10|104726.5|104676.5|104722.2|104672.2|104726.5|104676.5|104721.1|104671.1|16
1727073500000|2024-09-23 06:38:20|104722.5|104672.5|104726.9|104676.9|104726.9|104676.9|104722.5|104672.5|21
1727073510000|2024-09-23 06:38:30|104727.3|104677.3|104735.4|104685.4|104735.8|104685.8|104727.3|104677.3|22
1727073520000|2024-09-23 06:38:40|104735.3|104685.3|104725.2|104675.2|104735.3|104685.3|104725.2|104675.2|20
1727073530000|2024-09-23 06:38:50|104724.9|104674.9|104720|104670|104724.9|104674.9|104719.9|104669.9|19
1727073540000|2024-09-23 06:39:00|104718.1|104668.1|104712.6|104662.6|104718.1|104668.1|104708.3|104658.3|23
1727073550000|2024-09-23 06:39:10|104712.5|104662.5|104712.9|104662.9|104714.5|104664.5|104711.4|104661.4|17
1727073560000|2024-09-23 06:39:20|104712.7|104662.7|104710.5|104660.5|104712.7|104662.7|104708.5|104658.5|17
1727073570000|2024-09-23 06:39:30|104710.6|104660.6|104714.5|104664.5|104714.8|104664.8|104710.5|104660.5|11
1727073580000|2024-09-23 06:39:40|104714.3|104664.3|104732.3|104682.3|104732.3|104682.3|104714.1|104664.1|16
1727073590000|2024-09-23 06:39:50|104731.9|104681.9|104728.9|104678.9|104732|104682|104728.9|104678.9|19
1727073600000|2024-09-23 06:40:00|104729.1|104679.1|104730.8|104680.8|104731.8|104681.8|104729.1|104679.1|20
1727073610000|2024-09-23 06:40:10|104731.3|104681.3|104729.1|104679.1|104731.6|104681.6|104728.4|104678.4|24
1727073620000|2024-09-23 06:40:20|104729|104679|104733.8|104683.8|104734.2|104684.2|104729|104679|17
1727073630000|2024-09-23 06:40:30|104733.7|104683.7|104731.5|104681.5|104733.7|104683.7|104730.9|104680.9|9
1727073640000|2024-09-23 06:40:40|104731.6|104681.6|104734.8|104684.8|104734.8|104684.8|104731.1|104681.1|13
1727073650000|2024-09-23 06:40:50|104735.1|104685.1|104734|104684|104735.4|104685.4|104733.5|104683.5|11
1727073660000|2024-09-23 06:41:00|104734.6|104684.6|104753.8|104703.8|104754|104704|104734.6|104684.6|37
1727073670000|2024-09-23 06:41:10|104753.9|104703.9|104746.5|104696.5|104753.9|104703.9|104743.6|104693.6|17
1727073680000|2024-09-23 06:41:20|104745.9|104695.9|104758.4|104708.4|104759.3|104709.3|104745.9|104695.9|27
1727073690000|2024-09-23 06:41:30|104758.7|104708.7|104758.1|104708.1|104761.1|104711.1|104757.9|104707.9|16
1727073700000|2024-09-23 06:41:40|104757.4|104707.4|104754.2|104704.2|104757.4|104707.4|104753.6|104703.6|15
1727073710000|2024-09-23 06:41:50|104754.3|104704.3|104756.4|104706.4|104757|104707|104752.1|104702.1|24
1727073720000|2024-09-23 06:42:00|104756.5|104706.5|104760.4|104710.4|104760.5|104710.5|104756.2|104706.2|12
1727073730000|2024-09-23 06:42:10|104761|104711|104760.3|104710.3|104761.7|104711.7|104760.3|104710.3|8
1727073740000|2024-09-23 06:42:20|104760.4|104710.4|104754.4|104704.4|104760.4|104710.4|104754.2|104704.2|21
1727073750000|2024-09-23 06:42:30|104754.3|104704.3|104750.6|104700.6|104754.4|104704.4|104749.2|104699.2|30
1727073760000|2024-09-23 06:42:40|104750.4|104700.4|104750.6|104700.6|104751.2|104701.2|104748.8|104698.8|14
1727073770000|2024-09-23 06:42:50|104750.5|104700.5|104750.2|104700.2|104751.7|104701.7|104749|104699|16
1727073780000|2024-09-23 06:43:00|104750.4|104700.4|104749|104699|104750.4|104700.4|104748.4|104698.4|23
1727073790000|2024-09-23 06:43:10|104749.2|104699.2|104749.2|104699.2|104749.6|104699.6|104748.8|104698.8|11
1727073800000|2024-09-23 06:43:20|104749.3|104699.3|104750.7|104700.7|104750.7|104700.7|104748.2|104698.2|17
1727073810000|2024-09-23 06:43:30|104751.3|104701.3|104752.8|104702.8|104753.5|104703.5|104751.1|104701.1|15
1727073820000|2024-09-23 06:43:40|104752.6|104702.6|104755.1|104705.1|104756.5|104706.5|104752.6|104702.6|19
1727073830000|2024-09-23 06:43:50|104755.3|104705.3|104754.3|104704.3|104756.1|104706.1|104754.1|104704.1|9
1727073840000|2024-09-23 06:44:00|104754|104704|104757.9|104707.9|104757.9|104707.9|104754|104704|19
1727073850000|2024-09-23 06:44:10|104756.2|104706.2|104755.7|104705.7|104756.3|104706.3|104755.1|104705.1|8
1727073860000|2024-09-23 06:44:20|104755.6|104705.6|104754.2|104704.2|104755.9|104705.9|104753.9|104703.9|13
1727073870000|2024-09-23 06:44:30|104754.1|104704.1|104748.1|104698.1|104754.1|104704.1|104748.1|104698.1|15
1727073880000|2024-09-23 06:44:40|104748|104698|104723.1|104698.1|104748|104700.6|104711.6|104686.6|23
1727073890000|2024-09-23 06:44:50|104722.8|104697.8|104720.9|104695.9|104722.8|104697.8|104720.1|104695.1|12
1727073900000|2024-09-23 06:45:00|104720.8|104695.8|104716.2|104691.2|104720.8|104695.8|104715.9|104690.9|16
1727073910000|2024-09-23 06:45:10|104715.6|104690.6|104720.9|104670.9|104722.5|104690.8|104705.5|104670.9|19
1727073920000|2024-09-23 06:45:20|104721.1|104671.1|104725.4|104675.4|104725.4|104675.4|104721.1|104671.1|20
1727073930000|2024-09-23 06:45:30|104725.5|104675.5|104730.2|104680.2|104731.2|104681.2|104723.8|104673.8|29
1727073940000|2024-09-23 06:45:40|104730.3|104680.3|104730.4|104680.4|104733.6|104683.6|104730.3|104680.3|22
1727073950000|2024-09-23 06:45:50|104730.8|104680.8|104747.3|104697.3|104747.3|104697.3|104730.8|104680.8|22
1727073960000|2024-09-23 06:46:00|104747.5|104697.5|104747.5|104697.5|104747.9|104697.9|104747.4|104697.4|7
1727073970000|2024-09-23 06:46:10|104747.7|104697.7|104748.1|104698.1|104748.9|104698.9|104745.6|104695.6|25
1727073980000|2024-09-23 06:46:20|104751.7|104701.7|104757.4|104707.4|104759.3|104709.3|104751.7|104701.7|12
1727073990000|2024-09-23 06:46:30|104758|104708|104756.2|104706.2|104758|104708|104756.1|104706.1|20
1727074000000|2024-09-23 06:46:40|104756.3|104706.3|104739.6|104689.6|104756.3|104706.3|104739.6|104689.6|18
1727074010000|2024-09-23 06:46:50|104739.7|104689.7|104739.6|104689.6|104739.8|104689.8|104739.2|104689.2|8
1727074020000|2024-09-23 06:47:00|104739.7|104689.7|104737.8|104687.8|104742.2|104692.2|104737.8|104687.8|27
1727074030000|2024-09-23 06:47:10|104737.6|104687.6|104739.2|104689.2|104740.6|104690.6|104737.6|104687.6|13
1727074040000|2024-09-23 06:47:20|104739.6|104689.6|104747.3|104697.3|104747.3|104697.3|104739.5|104689.5|19
1727074050000|2024-09-23 06:47:30|104747.5|104697.5|104739.4|104689.4|104758.6|104708.6|104739.4|104689.4|34
1727074060000|2024-09-23 06:47:40|104738.8|104688.8|104739.7|104689.7|104740.5|104690.5|104738.8|104688.8|18
1727074070000|2024-09-23 06:47:50|104739.4|104689.4|104718.1|104693.1|104739.6|104697.3|104717.2|104688.4|31
1727074080000|2024-09-23 06:48:00|104717.9|104692.9|104737.9|104687.9|104738.2|104692.9|104717.7|104680|28
1727074090000|2024-09-23 06:48:10|104737.2|104687.2|104733.8|104683.8|104737.2|104687.2|104733.5|104683.5|22
1727074100000|2024-09-23 06:48:20|104734|104684|104738.1|104688.1|104740.9|104690.9|104733.8|104683.8|23
1727074110000|2024-09-23 06:48:30|104738|104688|104733.3|104683.3|104738.3|104688.3|104731.4|104681.4|21
1727074120000|2024-09-23 06:48:40|104733.5|104683.5|104730.3|104680.3|104733.6|104683.6|104730.3|104680.3|13
1727074130000|2024-09-23 06:48:50|104730.2|104680.2|104726.7|104676.7|104730.4|104680.4|104726.7|104676.7|14
1727074140000|2024-09-23 06:49:00|104726.5|104676.5|104735.8|104685.8|104735.8|104685.8|104722.9|104672.9|23
1727074150000|2024-09-23 06:49:10|104736.1|104686.1|104727.8|104677.8|104749.3|104711.1|104727.8|104677.8|33
1727074160000|2024-09-23 06:49:20|104728.4|104678.4|104726.3|104676.3|104729.8|104679.8|104726.1|104676.1|23
1727074170000|2024-09-23 06:49:30|104726|104676|104725.6|104675.6|104727.1|104677.1|104725.2|104675.2|15
1727074180000|2024-09-23 06:49:40|104725.5|104675.5|104725.8|104675.8|104725.9|104675.9|104725.4|104675.4|8
1727074190000|2024-09-23 06:49:50|104726.4|104676.4|104733.1|104683.1|104733.2|104683.2|104726.4|104676.4|13
1727074200000|2024-09-23 06:50:00|104732.6|104682.6|104740.2|104690.2|104743.1|104693.1|104731.4|104681.4|24
1727074210000|2024-09-23 06:50:10|104740.3|104690.3|104740|104690|104744.7|104694.7|104738.5|104688.5|13
1727074220000|2024-09-23 06:50:20|104739.8|104689.8|104740.6|104690.6|104741.3|104691.3|104738.9|104688.9|15
1727074230000|2024-09-23 06:50:30|104740.3|104690.3|104732.6|104682.6|104740.9|104690.9|104732.3|104682.3|26
1727074240000|2024-09-23 06:50:40|104732.5|104682.5|104732.6|104682.6|104732.6|104682.6|104732.2|104682.2|6
1727074250000|2024-09-23 06:50:50|104732.3|104682.3|104733.6|104683.6|104733.7|104683.7|104731.9|104681.9|14
1727074260000|2024-09-23 06:51:00|104732.5|104682.5|104730.6|104680.6|104733.9|104683.9|104730.6|104680.6|27
1727074270000|2024-09-23 06:51:10|104730.5|104680.5|104736.1|104686.1|104736.3|104686.3|104730.5|104680.5|14
1727074280000|2024-09-23 06:51:20|104736|104686|104747.2|104697.2|104747.6|104697.6|104736|104686|23
1727074290000|2024-09-23 06:51:30|104745.7|104695.7|104750.7|104700.7|104750.7|104700.7|104744.8|104694.8|16
1727074300000|2024-09-23 06:51:40|104750.5|104700.5|104755.5|104705.5|104756.1|104706.1|104750.5|104700.5|28
1727074310000|2024-09-23 06:51:50|104755.6|104705.6|104755.5|104705.5|104755.8|104705.8|104755.5|104705.5|3
1727074320000|2024-09-23 06:52:00|104757.5|104707.5|104755.4|104705.4|104757.5|104707.5|104754.2|104704.2|15
1727074330000|2024-09-23 06:52:10|104755.9|104705.9|104765.6|104715.6|104766.2|104716.2|104755|104705|31
1727074340000|2024-09-23 06:52:20|104765.1|104715.1|104757|104707|104765.1|104715.1|104757|104707|16
1727074350000|2024-09-23 06:52:30|104757.3|104707.3|104757.8|104707.8|104758.5|104708.5|104756.9|104706.9|11
1727074360000|2024-09-23 06:52:40|104757.9|104707.9|104758.7|104708.7|104758.7|104708.7|104757.9|104707.9|6
1727074370000|2024-09-23 06:52:50|104758.8|104708.8|104758.5|104708.5|104758.8|104708.8|104758.3|104708.3|6
1727074380000|2024-09-23 06:53:00|104758.3|104708.3|104764.1|104714.1|104764.5|104714.5|104757.9|104707.9|13
1727074390000|2024-09-23 06:53:10|104764.5|104714.5|104759.6|104709.6|104766|104716|104759.3|104709.3|25
1727074400000|2024-09-23 06:53:20|104758.9|104708.9|104760.8|104710.8|104761.4|104711.4|104758.9|104708.9|16
1727074410000|2024-09-23 06:53:30|104761.5|104711.5|104760.6|104710.6|104763.4|104713.4|104760.6|104710.6|13
1727074420000|2024-09-23 06:53:40|104760.5|104710.5|104760.5|104710.5|104760.5|104710.5|104758.3|104708.3|12
1727074430000|2024-09-23 06:53:50|104761.2|104711.2|104760|104710|104762.1|104712.1|104759.6|104709.6|19
1727074440000|2024-09-23 06:54:00|104760.4|104710.4|104758.4|104708.4|104760.6|104710.6|104758.4|104708.4|11
1727074450000|2024-09-23 06:54:10|104758.1|104708.1|104753.2|104703.2|104758.1|104708.1|104750.6|104700.6|9
1727074460000|2024-09-23 06:54:20|104753|104703|104753.9|104703.9|104753.9|104703.9|104752.1|104702.1|10
1727074470000|2024-09-23 06:54:30|104754.2|104704.2|104758.5|104708.5|104759|104709|104754.2|104704.2|10
1727074480000|2024-09-23 06:54:40|104758.8|104708.8|104751.9|104701.9|104758.9|104708.9|104751.2|104701.2|18
1727074490000|2024-09-23 06:54:50|104752.1|104702.1|104745.9|104695.9|104752.3|104702.3|104745.9|104695.9|13
1727074500000|2024-09-23 06:55:00|104742.7|104692.7|104744.5|104694.5|104745.7|104695.7|104742.7|104692.7|16
1727074510000|2024-09-23 06:55:10|104744.1|104694.1|104749.9|104699.9|104749.9|104699.9|104744.1|104694.1|15
1727074520000|2024-09-23 06:55:20|104750.1|104700.1|104782.4|104732.4|104782.7|104732.7|104750.1|104700.1|27
1727074530000|2024-09-23 06:55:30|104782.3|104732.3|104784.6|104734.6|104784.6|104734.6|104781.4|104731.4|14
1727074540000|2024-09-23 06:55:40|104785.1|104735.1|104775.9|104725.9|104788|104738|104775.8|104725.8|22
1727074550000|2024-09-23 06:55:50|104775.3|104725.3|104745.5|104720.5|104775.3|104733.1|104744|104719|35
1727074560000|2024-09-23 06:56:00|104745.3|104720.3|104752.2|104727.2|104752.8|104727.8|104737.7|104712.7|21
1727074570000|2024-09-23 06:56:10|104752.7|104727.7|104769.2|104744.2|104769.2|104744.2|104752.2|104727.2|27
1727074580000|2024-09-23 06:56:20|104769.4|104744.4|104774.8|104749.8|104775|104750|104767.5|104742.5|15
1727074590000|2024-09-23 06:56:30|104775|104750|104774.2|104749.2|104775.3|104750.3|104773.7|104748.7|13
1727074600000|2024-09-23 06:56:40|104774.4|104749.4|104770.9|104745.9|104777.3|104752.3|104769.8|104744.8|28
1727074610000|2024-09-23 06:56:50|104770.8|104745.8|104768.7|104743.7|104770.8|104745.8|104768.4|104743.4|20
1727074620000|2024-09-23 06:57:00|104768.5|104743.5|104759.6|104734.6|104768.8|104743.8|104759|104734|29
1727074630000|2024-09-23 06:57:10|104760.2|104735.2|104746.9|104721.9|104760.5|104735.5|104745.8|104720.8|28
1727074640000|2024-09-23 06:57:20|104747.1|104722.1|104743.3|104718.3|104747.5|104722.5|104742.2|104717.2|20
1727074650000|2024-09-23 06:57:30|104743.6|104718.6|104744.1|104719.1|104748.2|104723.2|104742.3|104717.3|11
1727074660000|2024-09-23 06:57:40|104743.5|104718.5|104739.9|104714.9|104743.5|104718.5|104733.6|104708.6|25
1727074670000|2024-09-23 06:57:50|104740.1|104715.1|104738.5|104713.5|104742.8|104717.8|104738.4|104713.4|17
1727074680000|2024-09-23 06:58:00|104738.7|104713.7|104726.9|104701.9|104739|104714|104726.5|104701.5|29
1727074690000|2024-09-23 06:58:10|104727.4|104702.4|104732.6|104707.6|104737.7|104712.7|104722.6|104697.6|30
1727074700000|2024-09-23 06:58:20|104732.4|104707.4|104720.8|104695.8|104732.4|104707.4|104720.6|104695.6|32
1727074710000|2024-09-23 06:58:30|104721.5|104696.5|104738|104713|104738.3|104713.3|104721.1|104696.1|31
1727074720000|2024-09-23 06:58:40|104737.9|104712.9|104739|104714|104751.6|104726.6|104737.9|104712.9|38
1727074730000|2024-09-23 06:58:50|104739.2|104714.2|104721.3|104696.3|104739.8|104714.8|104721.1|104696.1|35
1727074740000|2024-09-23 06:59:00|104721.7|104696.7|104725.5|104700.5|104725.7|104700.7|104719.7|104694.7|15
1727074750000|2024-09-23 06:59:10|104725.4|104700.4|104726.2|104701.2|104727.2|104702.2|104725.4|104700.4|17
1727074760000|2024-09-23 06:59:20|104726.6|104701.6|104745.8|104720.8|104745.8|104720.8|104725.9|104700.9|22
1727074770000|2024-09-23 06:59:30|104745.5|104720.5|104758.7|104733.7|104760.7|104735.7|104744.9|104719.9|38
1727074780000|2024-09-23 06:59:40|104759.2|104734.2|104763.3|104738.3|104763.3|104738.3|104757.8|104732.8|30
1727074790000|2024-09-23 06:59:50|104763.2|104738.2|104761.2|104736.2|104763.2|104738.2|104759.5|104734.5|23
1727074800000|2024-09-23 07:00:00|104760.9|104735.9|104751.3|104701.3|104761.2|104736.2|104734.2|104701.1|55
1727074810000|2024-09-23 07:00:10|104751.6|104701.6|104762.3|104712.3|104763.6|104713.6|104751.6|104701.6|38
1727074820000|2024-09-23 07:00:20|104762.7|104712.7|104747.4|104697.4|104762.7|104712.7|104747.4|104697.4|23
1727074830000|2024-09-23 07:00:30|104747.8|104697.8|104738.9|104688.9|104747.8|104697.8|104738.9|104688.9|38
1727074840000|2024-09-23 07:00:40|104739.2|104689.2|104737.6|104687.6|104739.2|104689.2|104727.8|104677.8|41
1727074850000|2024-09-23 07:00:50|104737.2|104687.2|104734.5|104684.5|104737.6|104687.6|104731.4|104681.4|38
1727074860000|2024-09-23 07:01:00|104734.3|104684.3|104736|104711|104741.7|104712.2|104731.5|104681.5|40
1727074870000|2024-09-23 07:01:10|104734.2|104709.2|104726.8|104701.8|104734.2|104709.2|104721.3|104696.3|39
1727074880000|2024-09-23 07:01:20|104726.1|104701.1|104731.8|104706.8|104733.6|104708.6|104725.7|104700.7|26
1727074890000|2024-09-23 07:01:30|104731.3|104706.3|104731|104706|104747.8|104722.8|104730.9|104705.9|42
1727074900000|2024-09-23 07:01:40|104731.3|104706.3|104740.3|104715.3|104740.3|104715.3|104731.3|104706.3|38
1727074910000|2024-09-23 07:01:50|104742.3|104717.3|104740.9|104715.9|104743.9|104718.9|104738.3|104713.3|32
1727074920000|2024-09-23 07:02:00|104741.3|104716.3|104743.4|104718.4|104745|104720|104741.3|104716.3|37
1727074930000|2024-09-23 07:02:10|104743.6|104718.6|104745.2|104720.2|104745.2|104720.2|104738.3|104713.3|38
1727074940000|2024-09-23 07:02:20|104745.6|104720.6|104790.6|104740.6|104791|104741|104745.6|104719.6|49
1727074950000|2024-09-23 07:02:30|104793.4|104743.4|104790.8|104740.8|104797|104747|104786.3|104736.3|39
1727074960000|2024-09-23 07:02:40|104794|104744|104794.2|104744.2|104796.1|104746.1|104793.8|104743.8|20
1727074970000|2024-09-23 07:02:50|104794.3|104744.3|104789.4|104739.4|104794.3|104744.3|104785.2|104735.2|31
1727074980000|2024-09-23 07:03:00|104789.6|104739.6|104797.1|104747.1|104797.8|104747.8|104789.6|104739.6|31
1727074990000|2024-09-23 07:03:10|104797.6|104747.6|104799.9|104749.9|104800|104750|104796.2|104746.2|16
1727075000000|2024-09-23 07:03:20|104799.7|104749.7|104795.5|104745.5|104799.9|104749.9|104792|104742|28
1727075010000|2024-09-23 07:03:30|104796.2|104746.2|104797.2|104747.2|104801.2|104751.2|104795.9|104745.9|20
1727075020000|2024-09-23 07:03:40|104797|104747|104796.5|104771.5|104806.1|104771.5|104794.8|104746.7|31
1727075030000|2024-09-23 07:03:50|104797|104772|104821|104796|104824.9|104799.9|104797|104772|36
1727075040000|2024-09-23 07:04:00|104820.6|104795.6|104827.9|104802.9|104832.1|104807.1|104814.3|104789.3|49
1727075050000|2024-09-23 07:04:10|104827.4|104802.4|104838.6|104813.6|104839.1|104814.1|104826.7|104801.7|33
1727075060000|2024-09-23 07:04:20|104838.4|104813.4|104835.7|104810.7|104838.4|104813.4|104834.8|104809.8|20
1727075070000|2024-09-23 07:04:30|104835.3|104810.3|104841.1|104816.1|104841.3|104816.3|104835.3|104810.3|24
1727075080000|2024-09-23 07:04:40|104841.3|104816.3|104836.9|104811.9|104841.7|104816.7|104836.8|104811.8|15
1727075090000|2024-09-23 07:04:50|104836.2|104811.2|104837.7|104812.7|104837.7|104812.7|104834.8|104809.8|27
1727075100000|2024-09-23 07:05:00|104837.6|104812.6|104832.7|104807.7|104847.5|104822.5|104832.4|104807.4|29
1727075110000|2024-09-23 07:05:10|104832.3|104807.3|104841.5|104816.5|104842.3|104817.3|104832.1|104807.1|27
1727075120000|2024-09-23 07:05:20|104841.4|104816.4|104840.5|104815.5|104841.4|104816.4|104838.8|104813.8|11
1727075130000|2024-09-23 07:05:30|104841.1|104816.1|104848.6|104823.6|104848.9|104823.9|104841.1|104816.1|25
1727075140000|2024-09-23 07:05:40|104849|104824|104848.2|104823.2|104851.1|104826.1|104848.2|104823.2|17
1727075150000|2024-09-23 07:05:50|104845.6|104820.6|104842.9|104817.9|104845.6|104820.6|104837.5|104812.5|34
1727075160000|2024-09-23 07:06:00|104843.1|104818.1|104841.7|104816.7|104843.1|104818.1|104839.3|104814.3|22
1727075170000|2024-09-23 07:06:10|104841.6|104816.6|104847.9|104822.9|104848.1|104823.1|104841.3|104816.3|18
1727075180000|2024-09-23 07:06:20|104848.4|104823.4|104851.6|104826.6|104851.6|104826.6|104841.7|104816.7|36
1727075190000|2024-09-23 07:06:30|104851.3|104826.3|104861.6|104836.6|104862.2|104837.2|104851.2|104826.2|40
1727075200000|2024-09-23 07:06:40|104861.9|104836.9|104872.9|104847.9|104878.5|104853.5|104860.1|104835.1|42
1727075210000|2024-09-23 07:06:50|104872.6|104847.6|104877.5|104852.5|104877.5|104852.5|104868.1|104843.1|25
1727075220000|2024-09-23 07:07:00|104877.3|104852.3|104880.3|104855.3|104880.3|104855.3|104877.2|104852.2|23
1727075230000|2024-09-23 07:07:10|104880.9|104855.9|104915.5|104865.5|104915.5|104868.5|104880.2|104855.2|39
1727075240000|2024-09-23 07:07:20|104915.9|104865.9|104903.8|104878.8|104919.8|104888.6|104903.8|104865.9|38
1727075250000|2024-09-23 07:07:30|104903.2|104878.2|104916.4|104891.4|104916.4|104891.4|104902.8|104877.8|31
1727075260000|2024-09-23 07:07:40|104917.3|104892.3|104922.8|104897.8|104925.2|104900.2|104917|104892|23
1727075270000|2024-09-23 07:07:50|104922.2|104897.2|104933.2|104908.2|104935.4|104910.4|104919.9|104894.9|33
1727075280000|2024-09-23 07:08:00|104933|104908|104921.2|104896.2|104933.2|104908.2|104921.2|104896.2|46
1727075290000|2024-09-23 07:08:10|104921.5|104896.5|104917|104892|104923|104898|104917|104892|32
1727075300000|2024-09-23 07:08:20|104917.1|104892.1|104905.5|104880.5|104919.3|104894.3|104905.3|104880.3|28
1727075310000|2024-09-23 07:08:30|104905.6|104880.6|104903.6|104853.6|104909.3|104880.9|104882|104853.6|32
1727075320000|2024-09-23 07:08:40|104904.1|104854.1|104916.1|104866.1|104917.4|104867.4|104904.1|104854.1|35
1727075330000|2024-09-23 07:08:50|104916.4|104866.4|104914|104864|104917|104867|104913.7|104863.7|20
1727075340000|2024-09-23 07:09:00|104914.6|104864.6|104908.1|104858.1|104917.4|104867.4|104907.9|104857.9|33
1727075350000|2024-09-23 07:09:10|104907.6|104857.6|104916.3|104866.3|104916.6|104866.6|104904|104854|29
1727075360000|2024-09-23 07:09:20|104915.9|104865.9|104884.9|104859.9|104916.1|104866.1|104878.8|104853.8|40
1727075370000|2024-09-23 07:09:30|104885|104860|104883.3|104858.3|104890.5|104865.5|104879.4|104854.4|34
1727075380000|2024-09-23 07:09:40|104883.5|104858.5|104879.4|104854.4|104884.2|104859.2|104878.9|104853.9|27
1727075390000|2024-09-23 07:09:50|104877.1|104852.1|104873.4|104848.4|104880.6|104855.6|104868.5|104843.5|43
1727075400000|2024-09-23 07:10:00|104872.8|104847.8|104885.7|104860.7|104886|104861|104872.8|104847.8|37
1727075410000|2024-09-23 07:10:10|104885.9|104860.9|104891.4|104866.4|104891.4|104866.4|104883.8|104858.8|25
1727075420000|2024-09-23 07:10:20|104891.1|104866.1|104892.3|104867.3|104894.1|104869.1|104888|104863|29
1727075430000|2024-09-23 07:10:30|104892.4|104867.4|104878.5|104853.5|104894.1|104869.1|104878.5|104853.5|40
1727075440000|2024-09-23 07:10:40|104878.7|104853.7|104902.3|104852.3|104902.3|104864.4|104878.7|104852.3|44
1727075450000|2024-09-23 07:10:50|104902.9|104852.9|104904.8|104854.8|104906.2|104856.2|104900.7|104850.7|33
1727075460000|2024-09-23 07:11:00|104904.4|104854.4|104910.7|104860.7|104922|104872|104904.4|104854.4|47
1727075470000|2024-09-23 07:11:10|104910.6|104860.6|104911|104861|104912.8|104862.8|104904.5|104854.5|32
1727075480000|2024-09-23 07:11:20|104910.9|104860.9|104903.5|104853.5|104910.9|104860.9|104903.5|104853.5|25
1727075490000|2024-09-23 07:11:30|104903.9|104853.9|104887.1|104862.1|104904.7|104868.9|104887.1|104853.9|27
1727075500000|2024-09-23 07:11:40|104887.6|104862.6|104915|104865|104915.2|104877.7|104887.6|104862.6|33
1727075510000|2024-09-23 07:11:50|104915.1|104865.1|104909|104859|104921.4|104871.4|104909|104859|39
1727075520000|2024-09-23 07:12:00|104909.3|104859.3|104916.9|104866.9|104920.7|104870.7|104909.3|104859.3|31
1727075530000|2024-09-23 07:12:10|104917.2|104867.2|104914.7|104864.7|104918.8|104868.8|104914.7|104864.7|30
1727075540000|2024-09-23 07:12:20|104911.9|104861.9|104907.1|104857.1|104911.9|104861.9|104906.6|104856.6|20
1727075550000|2024-09-23 07:12:30|104907.6|104857.6|104906.6|104856.6|104916.6|104866.6|104906.2|104856.2|27
1727075560000|2024-09-23 07:12:40|104906.2|104856.2|104901|104851|104906.2|104856.2|104900|104850|14
1727075570000|2024-09-23 07:12:50|104901.2|104851.2|104894.5|104844.5|104903.4|104853.4|104893.1|104843.1|19
1727075580000|2024-09-23 07:13:00|104894.7|104844.7|104888.9|104838.9|104897.4|104847.4|104888.9|104838.9|27
1727075590000|2024-09-23 07:13:10|104891.4|104841.4|104903.1|104853.1|104903.6|104853.6|104891.3|104841.3|22
1727075600000|2024-09-23 07:13:20|104911.8|104861.8|104901.7|104851.7|104913.7|104863.7|104901|104851|41
1727075610000|2024-09-23 07:13:30|104901.5|104851.5|104896|104846|104901.5|104851.5|104894.5|104844.5|23
1727075620000|2024-09-23 07:13:40|104896.1|104846.1|104893.9|104843.9|104896.1|104846.1|104893.1|104843.1|12
1727075630000|2024-09-23 07:13:50|104893.8|104843.8|104894.4|104844.4|104894.4|104844.4|104892.7|104842.7|14
1727075640000|2024-09-23 07:14:00|104894.5|104844.5|104892.2|104842.2|104894.5|104844.5|104891.9|104841.9|29
1727075650000|2024-09-23 07:14:10|104891.6|104841.6|104883.6|104833.6|104891.6|104841.6|104881.6|104831.6|31
1727075660000|2024-09-23 07:14:20|104883.9|104833.9|104877.4|104827.4|104885|104835|104876.6|104826.6|36
1727075670000|2024-09-23 07:14:30|104878.6|104828.6|104880|104830|104883.3|104833.3|104876.1|104826.1|32
1727075680000|2024-09-23 07:14:40|104879.5|104829.5|104884|104834|104888.4|104838.4|104862.9|104812.9|58
1727075690000|2024-09-23 07:14:50|104889.3|104839.3|104899.4|104849.4|104903.6|104853.6|104889.3|104839.3|64
1727075700000|2024-09-23 07:15:00|104905.5|104855.5|105048.4|104848.4|105092|104963|104905.5|104824.7|77
1727075710000|2024-09-23 07:15:10|105047.7|104847.7|104973.5|104831.3|105065.4|104865.4|104908.5|104803.4|78
1727075720000|2024-09-23 07:15:20|104972.4|104834.9|104983.9|104853.8|104992.9|104898.5|104933.3|104829.8|69
1727075730000|2024-09-23 07:15:30|104983.8|104933.8|105076.8|104949.3|105089.9|104999.8|104983.8|104930.2|73
1727075740000|2024-09-23 07:15:40|105076.2|104948.8|105043.9|104993.9|105076.2|105005.7|105025.5|104948.8|63
1727075750000|2024-09-23 07:15:50|105044.3|104994.3|105025.8|104975.8|105044.9|104994.9|105025.7|104975.7|72
1727075760000|2024-09-23 07:16:00|105026.4|104976.4|105025.9|104975.9|105031|104981|105023|104973|70
1727075770000|2024-09-23 07:16:10|105025.1|104975.1|105034|104984|105039.4|104989.4|105021.3|104971.3|67
1727075780000|2024-09-23 07:16:20|105034.8|104984.8|105046.9|104996.9|105049.3|104999.3|105032.1|104982.1|69
1727075790000|2024-09-23 07:16:30|105047.4|104997.4|105080.7|105030.7|105096.3|105046.3|105047.4|104997.4|62
1727075800000|2024-09-23 07:16:40|105079.5|105029.5|105005|104955|105081.5|105031.5|105003.3|104953.3|60
1727075810000|2024-09-23 07:16:50|105005.1|104955.1|105006.4|104956.4|105009.4|104959.4|105004.1|104954.1|38
1727075820000|2024-09-23 07:17:00|105006.1|104956.1|105050.9|105000.9|105074.3|105024.3|105006.1|104956.1|68
1727075830000|2024-09-23 07:17:10|105049.9|104999.9|105067.1|105017.1|105067.1|105017.1|105049.6|104999.6|64
1727075840000|2024-09-23 07:17:20|105067|105017|105071|105021|105072.4|105022.4|105056.1|105006.1|66
1727075850000|2024-09-23 07:17:30|105070|105020|105080.9|105030.9|105080.9|105030.9|105070|105020|51
1727075860000|2024-09-23 07:17:40|105079.9|105029.9|105072.1|105022.1|105080.3|105030.3|105072.1|105022.1|53
1727075870000|2024-09-23 07:17:50|105068.7|105018.7|105058.7|105008.7|105072.4|105022.4|105057.9|105007.9|39
1727075880000|2024-09-23 07:18:00|105059.1|105009.1|105052.4|105002.4|105069.1|105019.1|105050.5|105000.5|48
1727075890000|2024-09-23 07:18:10|105051.3|105001.3|105053.8|105003.8|105062|105012|105048.5|104998.5|50
1727075900000|2024-09-23 07:18:20|105054.1|105004.1|105054|105004|105054.6|105004.6|105049.3|104999.3|40
1727075910000|2024-09-23 07:18:30|105053.8|105003.8|105060.9|105010.9|105060.9|105010.9|105052.1|105002.1|34
1727075920000|2024-09-23 07:18:40|105062.2|105012.2|105050.2|105000.2|105062.2|105012.2|105048.9|104998.9|36
1727075930000|2024-09-23 07:18:50|105051.8|105001.8|105042.9|104992.9|105051.8|105001.8|105035.9|104985.9|39
1727075940000|2024-09-23 07:19:00|105042.1|104992.1|105086.3|105036.3|105086.3|105036.3|105040.2|104990.2|43
1727075950000|2024-09-23 07:19:10|105085.9|105035.9|105088.5|105038.5|105090.1|105040.1|105083.9|105033.9|40
1727075960000|2024-09-23 07:19:20|105088.3|105038.3|105095.2|105045.2|105102.8|105052.8|105081.4|105031.4|49
1727075970000|2024-09-23 07:19:30|105095.3|105045.3|105113.1|105063.1|105113.1|105063.1|105095.1|105045.1|43
1727075980000|2024-09-23 07:19:40|105113|105063|105135.7|105085.7|105137.3|105087.3|105113|105063|45
1727075990000|2024-09-23 07:19:50|105132.8|105082.8|105122.7|105072.7|105156.5|105106.5|105120.7|105070.7|47
1727076000000|2024-09-23 07:20:00|105123.3|105073.3|105144.5|105094.5|105145.1|105095.1|105123.3|105073.3|38
1727076010000|2024-09-23 07:20:10|105140.5|105090.5|105148|105098|105150.2|105100.2|105139.6|105089.6|53
1727076020000|2024-09-23 07:20:20|105147.9|105097.9|105155.9|105105.9|105160.1|105110.1|105144.2|105094.2|51
1727076030000|2024-09-23 07:20:30|105155.7|105105.7|105144.6|105094.6|105155.7|105105.7|105144.6|105094.6|29
1727076040000|2024-09-23 07:20:40|105144.7|105094.7|105172.6|105122.6|105173.8|105123.8|105144.7|105094.7|39
1727076050000|2024-09-23 07:20:50|105172.9|105122.9|105166.8|105116.8|105172.9|105122.9|105164.9|105114.9|29
1727076060000|2024-09-23 07:21:00|105166.6|105116.6|105163.6|105113.6|105167.1|105117.1|105158.3|105108.3|50
1727076070000|2024-09-23 07:21:10|105163.3|105113.3|105173.4|105123.4|105178.8|105128.8|105161.5|105111.5|40
1727076080000|2024-09-23 07:21:20|105173|105123|105170.4|105120.4|105198.9|105148.9|105168.9|105118.9|57
1727076090000|2024-09-23 07:21:30|105172.9|105122.9|105143.6|105093.6|105172.9|105122.9|105141.9|105091.9|52
1727076100000|2024-09-23 07:21:40|105144.2|105094.2|105137.4|105087.4|105146|105096|105132.9|105082.9|46
1727076110000|2024-09-23 07:21:50|105137.1|105087.1|105139.7|105089.7|105144.5|105094.5|105132|105082|47
1727076120000|2024-09-23 07:22:00|105140|105090|105179.4|105129.4|105186.8|105136.8|105140|105090|53
1727076130000|2024-09-23 07:22:10|105179.2|105129.2|105202.8|105152.8|105205.3|105155.3|105178.7|105128.7|47
1727076140000|2024-09-23 07:22:20|105204.9|105154.9|105180.5|105130.5|105213.8|105163.8|105177.8|105127.8|56
1727076150000|2024-09-23 07:22:30|105180|105130|105180.7|105130.7|105185.8|105135.8|105174.2|105124.2|58
1727076160000|2024-09-23 07:22:40|105178.8|105128.8|105197.6|105147.6|105197.9|105147.9|105165.5|105115.5|46
1727076170000|2024-09-23 07:22:50|105198.1|105148.1|105177|105127|105198.1|105148.1|105174.9|105124.9|47
1727076180000|2024-09-23 07:23:00|105177.1|105127.1|105181.2|105131.2|105198.8|105148.8|105177.1|105127.1|44
1727076190000|2024-09-23 07:23:10|105181.1|105131.1|105169.3|105119.3|105184.6|105134.6|105169.3|105119.3|43
1727076200000|2024-09-23 07:23:20|105169.4|105119.4|105168.2|105118.2|105173|105123|105166.7|105116.7|31
1727076210000|2024-09-23 07:23:30|105167.9|105117.9|105178.7|105128.7|105178.9|105128.9|105167.9|105117.9|24
1727076220000|2024-09-23 07:23:40|105178.2|105128.2|105175.8|105125.8|105178.5|105128.5|105168.6|105118.6|36
1727076230000|2024-09-23 07:23:50|105176|105126|105174.3|105124.3|105179.1|105129.1|105173|105123|35
1727076240000|2024-09-23 07:24:00|105174|105124|105168|105118|105200.1|105150.1|105167.3|105117.3|48
1727076250000|2024-09-23 07:24:10|105167.8|105117.8|105199.1|105149.1|105200.6|105150.6|105167.8|105117.8|47
1727076260000|2024-09-23 07:24:20|105199.6|105149.6|105208.7|105158.7|105214.4|105164.4|105199.5|105149.5|47
1727076270000|2024-09-23 07:24:30|105208.9|105158.9|105201.3|105151.3|105208.9|105158.9|105198.8|105148.8|37
1727076280000|2024-09-23 07:24:40|105201.2|105151.2|105208.2|105158.2|105230.3|105180.3|105197.9|105147.9|50
1727076290000|2024-09-23 07:24:50|105208.3|105158.3|105212|105162|105216.6|105166.6|105196.7|105146.7|56
1727076300000|2024-09-23 07:25:00|105211.9|105161.9|105207.4|105157.4|105216.6|105166.6|105206.5|105156.5|45
1727076310000|2024-09-23 07:25:10|105205.4|105155.4|105190.4|105140.4|105205.9|105155.9|105181.7|105131.7|54
1727076320000|2024-09-23 07:25:20|105190|105140|105190.2|105140.2|105194.4|105144.4|105185.2|105135.2|43
1727076330000|2024-09-23 07:25:30|105191.2|105141.2|105212.9|105162.9|105221.8|105171.8|105191|105141|50
1727076340000|2024-09-23 07:25:40|105212.8|105162.8|105235.7|105185.7|105235.9|105185.9|105211.3|105161.3|40
1727076350000|2024-09-23 07:25:50|105235|105185|105237.4|105187.4|105251.1|105201.1|105234.7|105184.7|37
1727076360000|2024-09-23 07:26:00|105240.1|105190.1|105248.4|105198.4|105268.4|105218.4|105240.1|105190.1|50
1727076370000|2024-09-23 07:26:10|105247.3|105197.3|105238.3|105188.3|105255.6|105205.6|105238.3|105188.3|45
1727076380000|2024-09-23 07:26:20|105235.5|105185.5|105258.9|105208.9|105266.3|105216.3|105235.5|105185.5|51
1727076390000|2024-09-23 07:26:30|105259.1|105209.1|105241.1|105191.1|105261.3|105211.3|105235.6|105185.6|46
1727076400000|2024-09-23 07:26:40|105241.4|105191.4|105239.1|105189.1|105245.8|105195.8|105237.8|105187.8|38
1727076410000|2024-09-23 07:26:50|105239.4|105189.4|105228.9|105178.9|105240.4|105190.4|105228.9|105178.9|42
1727076420000|2024-09-23 07:27:00|105228.5|105178.5|105229.3|105179.3|105231.8|105181.8|105228.4|105178.4|33
1727076430000|2024-09-23 07:27:10|105230|105180|105218.2|105168.2|105231.4|105181.4|105211.5|105161.5|51
1727076440000|2024-09-23 07:27:20|105218.9|105168.9|105206.7|105156.7|105222.3|105172.3|105206.6|105156.6|34
1727076450000|2024-09-23 07:27:30|105206.6|105156.6|105201.5|105151.5|105208.2|105158.2|105200.4|105150.4|31
1727076460000|2024-09-23 07:27:40|105201|105151|105200.8|105150.8|105202.8|105152.8|105200.4|105150.4|31
1727076470000|2024-09-23 07:27:50|105200.6|105150.6|105190.6|105140.6|105200.6|105150.6|105172.8|105122.8|52
1727076480000|2024-09-23 07:28:00|105191|105141|105183.8|105133.8|105191.4|105145.8|105170.8|105121.7|44
1727076490000|2024-09-23 07:28:10|105183.6|105133.6|105185.8|105135.8|105187.6|105137.6|105183.5|105133.5|27
1727076500000|2024-09-23 07:28:20|105185.6|105135.6|105173.9|105123.9|105186.4|105136.4|105172.6|105122.6|36
1727076510000|2024-09-23 07:28:30|105173.7|105123.7|105122.9|105072.9|105173.7|105123.7|105117.3|105067.3|45
1727076520000|2024-09-23 07:28:40|105123.2|105073.2|105094.8|105044.8|105124.8|105074.8|105090.5|105040.5|61
1727076530000|2024-09-23 07:28:50|105094.4|105044.4|105064.2|105014.2|105094.7|105044.7|105064.2|105014.2|53
1727076540000|2024-09-23 07:29:00|105064.6|105014.6|105086.1|105036.1|105086.2|105036.2|105064.6|105014.6|43
1727076550000|2024-09-23 07:29:10|105086.6|105036.6|105070.5|105020.5|105086.6|105036.6|105066.5|105016.5|60
1727076560000|2024-09-23 07:29:20|105071.1|105021.1|105071.9|105021.9|105072.4|105022.4|105051.7|105001.7|70
1727076570000|2024-09-23 07:29:30|105075.2|105025.2|105101.1|105051.1|105104.6|105054.6|105074.2|105024.2|70
1727076580000|2024-09-23 07:29:40|105105.6|105055.6|105105.4|105055.4|105136.6|105066.9|105084.7|105006.2|66
1727076590000|2024-09-23 07:29:50|105104.1|105054.1|105160.3|104960.3|105160.3|105054.1|105104.1|104949.8|72
1727076600000|2024-09-23 07:30:00|105162.6|104962.6|105197.9|105041.9|105237.3|105052.6|105162.6|104962.6|76
1727076610000|2024-09-23 07:30:10|105197|105038.2|105224.9|105093.1|105224.9|105094.2|105193.4|105038.2|72
1727076620000|2024-09-23 07:30:20|105225.9|105096|105206|105156|105260.7|105161.7|105197.9|105088|72
1727076630000|2024-09-23 07:30:30|105204.3|105154.3|105200.9|105150.9|105210.7|105160.7|105185.3|105135.3|64
1727076640000|2024-09-23 07:30:40|105200.8|105150.8|105200|105150|105200.8|105150.8|105188.2|105138.2|48
1727076650000|2024-09-23 07:30:50|105200.5|105150.5|105206.6|105156.6|105226.2|105176.2|105200.5|105150.5|46
1727076660000|2024-09-23 07:31:00|105206.4|105156.4|105187.5|105137.5|105209.9|105159.9|105187.5|105137.5|30
1727076670000|2024-09-23 07:31:10|105189.5|105139.5|105155.3|105105.3|105189.5|105139.5|105155|105105|38
1727076680000|2024-09-23 07:31:20|105155|105105|105137.2|105087.2|105156|105106|105132|105082|43
1727076690000|2024-09-23 07:31:30|105136.1|105086.1|105126.1|105076.1|105136.2|105086.2|105119.5|105069.5|32
1727076700000|2024-09-23 07:31:40|105126.4|105076.4|105151.2|105101.2|105156.8|105106.8|105126.4|105076.4|35
1727076710000|2024-09-23 07:31:50|105150.9|105100.9|105166.8|105116.8|105166.9|105116.9|105150.7|105100.7|27
1727076720000|2024-09-23 07:32:00|105166.5|105116.5|105143.7|105093.7|105173.5|105123.5|105141.5|105091.5|51
1727076730000|2024-09-23 07:32:10|105143.6|105093.6|105136.3|105086.3|105152.7|105102.7|105135.9|105085.9|49
1727076740000|2024-09-23 07:32:20|105136.6|105086.6|105135.6|105085.6|105140.3|105090.3|105134.4|105084.4|44
1727076750000|2024-09-23 07:32:30|105135.3|105085.3|105108.8|105058.8|105135.5|105085.5|105108.5|105058.5|53
1727076760000|2024-09-23 07:32:40|105108.9|105058.9|105127.2|105077.2|105129.6|105079.6|105108.7|105058.7|39
1727076770000|2024-09-23 07:32:50|105127.8|105077.8|105124.9|105074.9|105129.7|105079.7|105121.3|105071.3|41
1727076780000|2024-09-23 07:33:00|105126.4|105076.4|105111.6|105061.6|105130.1|105080.1|105111.3|105061.3|47
1727076790000|2024-09-23 07:33:10|105113.3|105063.3|105124.7|105074.7|105125.8|105075.8|105113.3|105063.3|35
1727076800000|2024-09-23 07:33:20|105126.1|105076.1|105138|105088|105140.6|105090.6|105126.1|105076.1|36
1727076810000|2024-09-23 07:33:30|105136.3|105086.3|105150.5|105100.5|105150.6|105100.6|105129.6|105079.6|45
1727076820000|2024-09-23 07:33:40|105150.9|105100.9|105172.6|105122.6|105175.3|105125.3|105149.9|105099.9|48
1727076830000|2024-09-23 07:33:50|105172.2|105122.2|105179.3|105129.3|105180.3|105130.3|105171.6|105121.6|37
1727076840000|2024-09-23 07:34:00|105179.8|105129.8|105184.2|105134.2|105192.6|105142.6|105179.8|105129.8|37
1727076850000|2024-09-23 07:34:10|105184.4|105134.4|105167.3|105117.3|105186.3|105136.3|105164.7|105114.7|31
1727076860000|2024-09-23 07:34:20|105167.1|105117.1|105182.1|105132.1|105182.4|105132.4|105166.2|105116.2|37
1727076870000|2024-09-23 07:34:30|105183.4|105133.4|105193.6|105143.6|105193.6|105143.6|105179.6|105129.6|39
1727076880000|2024-09-23 07:34:40|105193.8|105143.8|105199.3|105149.3|105204.6|105154.6|105192.6|105142.6|35
1727076890000|2024-09-23 07:34:50|105199|105149|105210.5|105160.5|105210.5|105160.5|105198.9|105148.9|35
1727076900000|2024-09-23 07:35:00|105208.1|105158.1|105184.8|105134.8|105210|105160|105183.6|105133.6|43
1727076910000|2024-09-23 07:35:10|105181.6|105131.6|105185.8|105135.8|105187|105137|105176.1|105126.1|36
1727076920000|2024-09-23 07:35:20|105186|105136|105193.7|105143.7|105195.1|105145.1|105185|105135|24
1727076930000|2024-09-23 07:35:30|105193.5|105143.5|105190.6|105140.6|105195.6|105145.6|105190.6|105140.6|34
1727076940000|2024-09-23 07:35:40|105190.4|105140.4|105186.2|105136.2|105203.4|105153.4|105185.9|105135.9|40
1727076950000|2024-09-23 07:35:50|105186|105136|105177.1|105127.1|105188|105138|105171.5|105121.5|44
1727076960000|2024-09-23 07:36:00|105176.6|105126.6|105184.3|105134.3|105185.1|105135.1|105176.6|105126.6|24
1727076970000|2024-09-23 07:36:10|105184|105134|105169.8|105119.8|105184|105134|105164.8|105114.8|38
1727076980000|2024-09-23 07:36:20|105165.4|105115.4|105145.7|105095.7|105167.5|105117.5|105116.2|105079.7|46
1727076990000|2024-09-23 07:36:30|105145.5|105095.5|105142.8|105092.8|105152.3|105102.3|105142.8|105092.8|46
1727077000000|2024-09-23 07:36:40|105142.4|105092.4|105148.8|105123.8|105154.7|105123.8|105142|105092|30
1727077010000|2024-09-23 07:36:50|105150.1|105125.1|105173|105123|105174.8|105125.1|105148.9|105104.5|47
1727077020000|2024-09-23 07:37:00|105172.6|105122.6|105159.3|105109.3|105179.9|105129.9|105154.5|105104.5|54
1727077030000|2024-09-23 07:37:10|105161|105111|105175.1|105125.1|105177.8|105127.8|105157.3|105107.3|47
1727077040000|2024-09-23 07:37:20|105174.9|105124.9|105165|105115|105174.9|105124.9|105163.8|105113.8|25
1727077050000|2024-09-23 07:37:30|105164.9|105114.9|105164.1|105114.1|105175.4|105125.4|105163.7|105113.7|44
1727077060000|2024-09-23 07:37:40|105164.4|105114.4|105170.6|105120.6|105170.9|105120.9|105159.4|105109.4|29
1727077070000|2024-09-23 07:37:50|105170.7|105120.7|105165.8|105115.8|105173.1|105123.1|105162.2|105112.2|43
1727077080000|2024-09-23 07:38:00|105165.4|105115.4|105190.1|105140.1|105191.1|105141.1|105165.4|105115.4|45
1727077090000|2024-09-23 07:38:10|105189.8|105139.8|105188.4|105138.4|105190.6|105140.6|105183.9|105133.9|29
1727077100000|2024-09-23 07:38:20|105188|105138|105156.9|105106.9|105188|105138|105156.6|105106.6|43
1727077110000|2024-09-23 07:38:30|105157|105107|105162|105112|105165.4|105115.4|105154.5|105104.5|36
1727077120000|2024-09-23 07:38:40|105161.9|105111.9|105181.4|105131.4|105182.3|105132.3|105157.4|105107.4|40
1727077130000|2024-09-23 07:38:50|105181.2|105131.2|105190.1|105140.1|105191|105141|105181.2|105131.2|40
1727077140000|2024-09-23 07:39:00|105189.8|105139.8|105162.4|105112.4|105189.8|105139.8|105162.4|105112.4|40
1727077150000|2024-09-23 07:39:10|105162.7|105112.7|105155.3|105105.3|105169.1|105119.1|105155.3|105105.3|43
1727077160000|2024-09-23 07:39:20|105155.7|105105.7|105172|105122|105172.6|105122.6|105152.4|105102.4|30
1727077170000|2024-09-23 07:39:30|105170.9|105120.9|105175.5|105125.5|105176|105126|105168.6|105118.6|40
1727077180000|2024-09-23 07:39:40|105176|105126|105173.3|105123.3|105188.9|105138.9|105173.3|105123.3|38
1727077190000|2024-09-23 07:39:50|105173.2|105123.2|105176.4|105126.4|105177.1|105127.1|105169.6|105119.6|32
1727077200000|2024-09-23 07:40:00|105181.6|105131.6|105175.6|105125.6|105184.8|105134.8|105175.1|105125.1|34
1727077210000|2024-09-23 07:40:10|105175.2|105125.2|105175.9|105125.9|105179.2|105129.2|105167.9|105117.9|39
1727077220000|2024-09-23 07:40:20|105175.6|105125.6|105172.1|105122.1|105175.6|105125.6|105164.2|105114.2|26
1727077230000|2024-09-23 07:40:30|105171.5|105121.5|105174.5|105124.5|105174.8|105124.8|105170.7|105120.7|28
1727077240000|2024-09-23 07:40:40|105175.9|105125.9|105176.1|105126.1|105193.6|105143.6|105175.6|105125.6|42
1727077250000|2024-09-23 07:40:50|105176.6|105126.6|105186.2|105136.2|105188.5|105138.5|105176.6|105126.6|26
1727077260000|2024-09-23 07:41:00|105186.1|105136.1|105175.8|105125.8|105192.9|105142.9|105173.9|105123.9|40
1727077270000|2024-09-23 07:41:10|105175.5|105125.5|105172.4|105122.4|105175.7|105125.7|105165.6|105115.6|36
1727077280000|2024-09-23 07:41:20|105172.8|105122.8|105173.2|105123.2|105183.4|105133.4|105172.5|105122.5|40
1727077290000|2024-09-23 07:41:30|105173.3|105123.3|105182.3|105132.3|105182.3|105132.3|105173.1|105123.1|33
1727077300000|2024-09-23 07:41:40|105182.5|105132.5|105167.7|105117.7|105192|105142|105167.5|105117.5|42
1727077310000|2024-09-23 07:41:50|105167.9|105117.9|105170.7|105120.7|105177.5|105127.5|105167.9|105117.9|35
1727077320000|2024-09-23 07:42:00|105170.4|105120.4|105180.7|105130.7|105181.9|105131.9|105165.6|105115.6|44
1727077330000|2024-09-23 07:42:10|105179.5|105129.5|105179.1|105129.1|105180.1|105130.1|105171.6|105121.6|37
1727077340000|2024-09-23 07:42:20|105178.8|105128.8|105183.8|105133.8|105183.9|105133.9|105174.7|105124.7|38
1727077350000|2024-09-23 07:42:30|105184.2|105134.2|105193.3|105143.3|105194.1|105144.1|105183.9|105133.9|36
1727077360000|2024-09-23 07:42:40|105193.5|105143.5|105195.7|105145.7|105195.7|105145.7|105189.7|105139.7|29
1727077370000|2024-09-23 07:42:50|105196|105146|105189.1|105139.1|105197.2|105147.2|105189.1|105139.1|28
1727077380000|2024-09-23 07:43:00|105187.2|105137.2|105184.4|105134.4|105188.1|105138.1|105174.8|105124.8|43
1727077390000|2024-09-23 07:43:10|105176.8|105126.8|105176.6|105126.6|105186|105136|105175.7|105125.7|31
1727077400000|2024-09-23 07:43:20|105173.6|105123.6|105150.1|105100.1|105173.6|105123.6|105150.1|105100.1|37
1727077410000|2024-09-23 07:43:30|105150|105100|105128.5|105103.5|105151.4|105104.2|105124.6|105097.4|41
1727077420000|2024-09-23 07:43:40|105128.9|105103.9|105135.6|105110.6|105139|105114|105128.6|105103.6|29
1727077430000|2024-09-23 07:43:50|105135.8|105110.8|105140|105115|105149.7|105124.7|105135.8|105110.8|28
1727077440000|2024-09-23 07:44:00|105140.4|105115.4|105150.4|105125.4|105152.1|105127.1|105140.4|105115.4|37
1727077450000|2024-09-23 07:44:10|105150.2|105125.2|105151.9|105126.9|105151.9|105126.9|105149.8|105124.8|11
1727077460000|2024-09-23 07:44:20|105153.1|105128.1|105149.1|105124.1|105153.4|105128.4|105149.1|105124.1|21
1727077470000|2024-09-23 07:44:30|105149.7|105124.7|105157.4|105132.4|105157.4|105132.4|105149.7|105124.7|36
1727077480000|2024-09-23 07:44:40|105157|105132|105159|105134|105162.5|105137.5|105152.3|105127.3|28
1727077490000|2024-09-23 07:44:50|105159.8|105134.8|105154.8|105129.8|105159.8|105134.8|105153.6|105128.6|26
1727077500000|2024-09-23 07:45:00|105154.5|105129.5|105168.2|105143.2|105169.5|105144.5|105154.5|105129.5|36
1727077510000|2024-09-23 07:45:10|105167.8|105142.8|105159.3|105134.3|105167.9|105142.9|105158.9|105133.9|22
1727077520000|2024-09-23 07:45:20|105158.9|105133.9|105155.8|105130.8|105158.9|105133.9|105153.6|105128.6|20
1727077530000|2024-09-23 07:45:30|105155.9|105130.9|105158.1|105133.1|105159.3|105134.3|105155.6|105130.6|20
1727077540000|2024-09-23 07:45:40|105158.4|105133.4|105153.4|105128.4|105158.4|105133.4|105151.4|105126.4|28
1727077550000|2024-09-23 07:45:50|105153|105128|105141.5|105116.5|105153|105128|105140.4|105115.4|35
1727077560000|2024-09-23 07:46:00|105141.2|105116.2|105153|105128|105153|105128|105140.4|105115.4|25
1727077570000|2024-09-23 07:46:10|105154.4|105129.4|105161.1|105136.1|105162.3|105137.3|105152.1|105127.1|24
1727077580000|2024-09-23 07:46:20|105166|105141|105166.3|105116.3|105171|105141|105166|105116.3|12
1727077590000|2024-09-23 07:46:30|105165.9|105115.9|105169.5|105119.5|105174.3|105124.3|105165.6|105115.6|29
1727077600000|2024-09-23 07:46:40|105169.3|105119.3|105192.3|105142.3|105192.7|105142.7|105164.8|105114.8|31
1727077610000|2024-09-23 07:46:50|105190.9|105140.9|105180.9|105130.9|105195.8|105145.8|105180.9|105130.9|30
1727077620000|2024-09-23 07:47:00|105176.3|105126.3|105188.5|105138.5|105189.5|105139.5|105173.6|105123.6|23
1727077630000|2024-09-23 07:47:10|105189.2|105139.2|105188.3|105138.3|105190.2|105140.2|105183.9|105133.9|31
1727077640000|2024-09-23 07:47:20|105187.9|105137.9|105175.6|105150.6|105188.3|105156.4|105175|105136.9|26
1727077650000|2024-09-23 07:47:30|105175.9|105150.9|105178.5|105153.5|105184|105159|105175.9|105150.9|27
1727077660000|2024-09-23 07:47:40|105178.8|105153.8|105179.9|105154.9|105183.2|105158.2|105178.8|105153.8|23
1727077670000|2024-09-23 07:47:50|105180.1|105155.1|105174|105149|105180.1|105155.1|105173.9|105148.9|22
1727077680000|2024-09-23 07:48:00|105174.2|105149.2|105170.7|105145.7|105175.6|105150.6|105170.7|105145.7|18
1727077690000|2024-09-23 07:48:10|105170.9|105145.9|105174.8|105149.8|105177.1|105152.1|105170.9|105145.9|28
1727077700000|2024-09-23 07:48:20|105175.2|105150.2|105171.4|105146.4|105177|105152|105170.5|105145.5|19
1727077710000|2024-09-23 07:48:30|105171.2|105146.2|105141.5|105116.5|105172.1|105147.1|105141.2|105116.2|28
1727077720000|2024-09-23 07:48:40|105140.7|105115.7|105137.7|105112.7|105140.7|105115.7|105136.6|105111.6|19
1727077730000|2024-09-23 07:48:50|105138.3|105113.3|105141.1|105116.1|105141.1|105116.1|105137.6|105112.6|22
1727077740000|2024-09-23 07:49:00|105140.6|105115.6|105136.3|105111.3|105140.6|105115.6|105135.3|105110.3|24
1727077750000|2024-09-23 07:49:10|105136.4|105111.4|105134.5|105084.5|105138.6|105111.4|105114.7|105084.5|41
1727077760000|2024-09-23 07:49:20|105134.7|105084.7|105121.5|105071.5|105135.2|105085.2|105118.8|105068.8|35
1727077770000|2024-09-23 07:49:30|105121.8|105071.8|105123.7|105073.7|105128.5|105078.5|105121|105071|22
1727077780000|2024-09-23 07:49:40|105123.9|105073.9|105119|105069|105124.9|105074.9|105113.1|105063.1|37
1727077790000|2024-09-23 07:49:50|105119.1|105069.1|105111.9|105086.9|105125.5|105086.9|105108.6|105064.9|39
1727077800000|2024-09-23 07:50:00|105110.6|105085.6|105122.5|105097.5|105122.9|105097.9|105110.6|105085.6|39
1727077810000|2024-09-23 07:50:10|105122.9|105097.9|105121.2|105096.2|105135.1|105110.1|105120.9|105095.9|34
1727077820000|2024-09-23 07:50:20|105121.8|105096.8|105127.9|105102.9|105128.8|105103.8|105118.6|105093.6|30
1727077830000|2024-09-23 07:50:30|105127.3|105102.3|105135.6|105110.6|105135.9|105110.9|105127.2|105102.2|29
1727077840000|2024-09-23 07:50:40|105133.6|105108.6|105145.2|105120.2|105153.6|105128.6|105130.6|105105.6|36
1727077850000|2024-09-23 07:50:50|105144.3|105119.3|105144.9|105119.9|105145.7|105120.7|105142.3|105117.3|28
1727077860000|2024-09-23 07:51:00|105145.3|105120.3|105126.3|105101.3|105145.3|105120.3|105124.6|105099.6|41
1727077870000|2024-09-23 07:51:10|105126.7|105101.7|105137.3|105087.3|105147.3|105105.3|105122.9|105087.1|46
1727077880000|2024-09-23 07:51:20|105137.6|105087.6|105129.4|105079.4|105139.6|105089.6|105129.4|105079.4|34
1727077890000|2024-09-23 07:51:30|105129.9|105079.9|105129.6|105079.6|105131|105081|105120.5|105070.5|44
1727077900000|2024-09-23 07:51:40|105130|105080|105137.2|105112.2|105139.3|105113.3|105128.5|105079|50
1727077910000|2024-09-23 07:51:50|105137.4|105112.4|105147.4|105122.4|105147.6|105122.6|105137.4|105112.4|29
1727077920000|2024-09-23 07:52:00|105147.3|105122.3|105134.8|105109.8|105153.3|105128.3|105134.8|105109.8|47
1727077930000|2024-09-23 07:52:10|105134.6|105109.6|105127.2|105102.2|105134.6|105109.6|105126.5|105101.5|22
1727077940000|2024-09-23 07:52:20|105127|105102|105136.7|105111.7|105137.8|105112.8|105121.2|105096.2|37
1727077950000|2024-09-23 07:52:30|105136.4|105111.4|105136|105111|105136.9|105111.9|105134.9|105109.9|12
1727077960000|2024-09-23 07:52:40|105135.7|105110.7|105142.2|105117.2|105142.2|105117.2|105134|105109|31
1727077970000|2024-09-23 07:52:50|105142|105117|105133.5|105108.5|105155|105130|105133|105108|31
1727077980000|2024-09-23 07:53:00|105133.1|105108.1|105156.3|105131.3|105161.7|105136.7|105129.9|105104.9|46
1727077990000|2024-09-23 07:53:10|105156.2|105131.2|105167.1|105142.1|105167.3|105142.3|105156.2|105131.2|31
1727078000000|2024-09-23 07:53:20|105167.6|105142.6|105177|105127|105177|105148.6|105163.5|105125.4|32
1727078010000|2024-09-23 07:53:30|105177.1|105127.1|105166.4|105116.4|105177.1|105127.1|105161.9|105111.9|37
1727078020000|2024-09-23 07:53:40|105166.2|105116.2|105142.6|105117.6|105166.2|105128|105141.5|105113.6|35
1727078030000|2024-09-23 07:53:50|105142.9|105117.9|105151.7|105126.7|105151.8|105126.8|105141.9|105116.9|30
1727078040000|2024-09-23 07:54:00|105152.7|105127.7|105157|105132|105157.5|105132.5|105151.6|105126.6|27
1727078050000|2024-09-23 07:54:10|105156.8|105131.8|105153.9|105128.9|105156.8|105131.8|105150.2|105125.2|21
1727078060000|2024-09-23 07:54:20|105152.7|105127.7|105150.5|105125.5|105154.7|105129.7|105146|105121|29
1727078070000|2024-09-23 07:54:30|105150.4|105125.4|105138.4|105113.4|105151.1|105126.1|105131.7|105106.7|35
1727078080000|2024-09-23 07:54:40|105137.9|105112.9|105145.9|105120.9|105146.1|105121.1|105131|105106|34
1727078090000|2024-09-23 07:54:50|105146.1|105121.1|105143.2|105118.2|105146.2|105121.2|105143|105118|29
1727078100000|2024-09-23 07:55:00|105142.8|105117.8|105174.1|105124.1|105175.5|105126.4|105142.8|105117.8|36
1727078110000|2024-09-23 07:55:10|105173.9|105123.9|105183.6|105133.6|105185.6|105135.6|105168.2|105118.2|28
1727078120000|2024-09-23 07:55:20|105183.2|105133.2|105182.3|105132.3|105184.6|105134.6|105181.4|105131.4|22
1727078130000|2024-09-23 07:55:30|105182.2|105132.2|105187.2|105137.2|105188.1|105138.1|105181.7|105131.7|26
1727078140000|2024-09-23 07:55:40|105187.3|105137.3|105189.5|105139.5|105208.7|105158.7|105187.3|105137.3|24
1727078150000|2024-09-23 07:55:50|105188.9|105138.9|105178.6|105128.6|105193.1|105143.1|105178.6|105128.6|51
1727078160000|2024-09-23 07:56:00|105179|105129|105185.8|105135.8|105205.7|105155.7|105176|105126|50
1727078170000|2024-09-23 07:56:10|105186|105136|105195|105145|105195|105145|105183.2|105133.2|36
1727078180000|2024-09-23 07:56:20|105196.2|105146.2|105191.1|105141.1|105196.2|105146.2|105187.1|105137.1|32
1727078190000|2024-09-23 07:56:30|105191.5|105141.5|105198.3|105148.3|105198.3|105148.3|105188.8|105138.8|22
1727078200000|2024-09-23 07:56:40|105198.4|105148.4|105209.2|105159.2|105211.9|105174.5|105198.4|105148.4|37
1727078210000|2024-09-23 07:56:50|105209.1|105159.1|105202|105177|105209.2|105177|105197.3|105154.4|43
1727078220000|2024-09-23 07:57:00|105202.4|105177.4|105202.3|105177.3|105203|105178|105201.9|105176.9|15
1727078230000|2024-09-23 07:57:10|105202.5|105177.5|105201.2|105176.2|105202.9|105177.9|105200.1|105175.1|16
1727078240000|2024-09-23 07:57:20|105201.4|105176.4|105198.1|105173.1|105203.2|105178.2|105195.5|105170.5|18
1727078250000|2024-09-23 07:57:30|105197.2|105172.2|105194.1|105169.1|105200.1|105175.1|105190.3|105165.3|27
1727078260000|2024-09-23 07:57:40|105193.8|105168.8|105188.1|105163.1|105193.8|105168.8|105186.1|105161.1|24
1727078270000|2024-09-23 07:57:50|105188.6|105163.6|105176|105151|105189.1|105164.1|105176|105151|21
1727078280000|2024-09-23 07:58:00|105175.7|105150.7|105175.5|105150.5|105175.7|105150.7|105169.8|105144.8|32
1727078290000|2024-09-23 07:58:10|105175.7|105150.7|105176.7|105151.7|105189.9|105164.9|105175.4|105150.4|31
1727078300000|2024-09-23 07:58:20|105177.1|105152.1|105205.3|105155.3|105205.3|105155.3|105176.3|105146.7|20
1727078310000|2024-09-23 07:58:30|105205.7|105155.7|105203.3|105153.3|105218.3|105168.3|105201.5|105151.5|43
1727078320000|2024-09-23 07:58:40|105203.5|105153.5|105204.4|105154.4|105209.9|105159.9|105202.8|105152.8|31
1727078330000|2024-09-23 07:58:50|105204|105154|105205.2|105155.2|105207.6|105157.6|105200|105150|53
1727078340000|2024-09-23 07:59:00|105202.6|105152.6|105189.9|105139.9|105205.2|105155.2|105189.9|105139.9|59
1727078350000|2024-09-23 07:59:10|105189|105139|105187|105137|105189.5|105139.5|105179.7|105129.7|41
1727078360000|2024-09-23 07:59:20|105186.6|105136.6|105191|105141|105193.7|105143.7|105183.6|105133.6|66
1727078370000|2024-09-23 07:59:30|105190.1|105140.1|105186|105136|105191.5|105141.5|105184.4|105134.4|33
1727078380000|2024-09-23 07:59:40|105185.7|105135.7|105177.7|105127.7|105185.7|105135.7|105175.2|105125.2|39
1727078390000|2024-09-23 07:59:50|105176.1|105126.1|105192.4|105142.4|105192.4|105142.4|105172.9|105122.9|33
1727078400000|2024-09-23 08:00:00|105190.5|105140.5|105197.3|105147.3|105205.6|105155.6|105190.5|105140.5|54
1727078410000|2024-09-23 08:00:10|105197.5|105147.5|105194.7|105144.7|105201.5|105151.5|105194.7|105144.7|38
1727078420000|2024-09-23 08:00:20|105194.9|105144.9|105193.4|105143.4|105197|105147|105191|105141|56
1727078430000|2024-09-23 08:00:30|105192.5|105142.5|105194.2|105144.2|105202.5|105152.5|105190.8|105140.8|64
1727078440000|2024-09-23 08:00:40|105194.1|105144.1|105178.9|105128.9|105195.3|105145.3|105178.8|105128.8|47
1727078450000|2024-09-23 08:00:50|105179.2|105129.2|105194.6|105144.6|105194.6|105144.6|105177.9|105127.9|30
1727078460000|2024-09-23 08:01:00|105196.2|105146.2|105202|105152|105205.6|105155.6|105194.1|105144.1|52
1727078470000|2024-09-23 08:01:10|105202.5|105152.5|105216.3|105166.3|105216.3|105166.3|105202.2|105152.2|39
1727078480000|2024-09-23 08:01:20|105216.9|105166.9|105214.9|105164.9|105219.6|105169.6|105214.1|105164.1|36
1727078490000|2024-09-23 08:01:30|105215.4|105165.4|105217.2|105167.2|105220.2|105170.2|105215.2|105165.2|65
1727078500000|2024-09-23 08:01:40|105217.6|105167.6|105237.8|105187.8|105237.8|105187.8|105217.2|105167.2|54
1727078510000|2024-09-23 08:01:50|105237.5|105187.5|105237.6|105187.6|105238.3|105188.3|105234|105184|52
1727078520000|2024-09-23 08:02:00|105237.4|105187.4|105226.7|105176.7|105250.3|105200.3|105223.3|105173.3|54
1727078530000|2024-09-23 08:02:10|105228.2|105178.2|105246.3|105196.3|105248.4|105198.4|105227.8|105177.8|38
1727078540000|2024-09-23 08:02:20|105246.1|105196.1|105247.8|105197.8|105249.9|105199.9|105235.8|105185.8|43
1727078550000|2024-09-23 08:02:30|105245.2|105195.2|105247.9|105197.9|105248|105198|105244.3|105194.3|26
1727078560000|2024-09-23 08:02:40|105242.1|105192.1|105244.4|105194.4|105247.9|105197.9|105240|105190|49
1727078570000|2024-09-23 08:02:50|105244.5|105194.5|105245.4|105195.4|105251.7|105201.7|105244.5|105194.5|26
1727078580000|2024-09-23 08:03:00|105241.6|105191.6|105233.1|105183.1|105241.6|105191.6|105228.6|105178.6|37
1727078590000|2024-09-23 08:03:10|105233.2|105183.2|105228.7|105178.7|105233.2|105183.2|105228.7|105178.7|12
1727078600000|2024-09-23 08:03:20|105229|105179|105227.1|105177.1|105233.5|105183.5|105223|105173|31
1727078610000|2024-09-23 08:03:30|105227.4|105177.4|105221.2|105171.2|105232.8|105182.8|105219.3|105169.3|28
1727078620000|2024-09-23 08:03:40|105220.8|105170.8|105221.6|105171.6|105224.4|105174.4|105218|105168|27
1727078630000|2024-09-23 08:03:50|105221.2|105171.2|105216.2|105166.2|105223|105173|105212.9|105162.9|31
1727078640000|2024-09-23 08:04:00|105203.5|105178.5|105204.6|105179.6|105210.9|105185.9|105202.9|105177.9|23
1727078650000|2024-09-23 08:04:10|105203.2|105178.2|105213.1|105188.1|105214.8|105189.8|105203.2|105178.2|42
1727078660000|2024-09-23 08:04:20|105213.4|105188.4|105202.2|105152.2|105216.1|105191.1|105182.1|105151.5|34
1727078670000|2024-09-23 08:04:30|105202.4|105152.4|105197.7|105147.7|105204.5|105154.5|105196|105146|34
1727078680000|2024-09-23 08:04:40|105198|105148|105191.8|105166.8|105204.7|105166.8|105191.5|105147.7|37
1727078690000|2024-09-23 08:04:50|105192.2|105167.2|105204.4|105179.4|105206.5|105181.5|105191.8|105166.8|28
1727078700000|2024-09-23 08:05:00|105204.1|105179.1|105219.6|105194.6|105222.8|105197.8|105204.1|105179.1|42
1727078710000|2024-09-23 08:05:10|105219.5|105194.5|105204.8|105179.8|105223.2|105198.2|105204.4|105179.4|38
1727078720000|2024-09-23 08:05:20|105204.5|105179.5|105195.4|105170.4|105204.7|105179.7|105195.4|105170.4|17
1727078730000|2024-09-23 08:05:30|105195.5|105170.5|105220.4|105195.4|105222.4|105197.4|105193.2|105168.2|41
1727078740000|2024-09-23 08:05:40|105220.7|105195.7|105223.2|105198.2|105225.9|105200.9|105220.7|105195.7|38
1727078750000|2024-09-23 08:05:50|105225.6|105200.6|105234.6|105209.6|105234.6|105209.6|105225.6|105200.6|42
1727078760000|2024-09-23 08:06:00|105234.4|105209.4|105212.8|105187.8|105234.4|105209.4|105209.7|105184.7|46
1727078770000|2024-09-23 08:06:10|105213.2|105188.2|105211.3|105186.3|105217.3|105192.3|105211.1|105186.1|29
1727078780000|2024-09-23 08:06:20|105211.8|105186.8|105213.6|105188.6|105218.7|105193.7|105209.9|105184.9|40
1727078790000|2024-09-23 08:06:30|105213.8|105188.8|105212.2|105187.2|105215|105190|105212|105187|33
1727078800000|2024-09-23 08:06:40|105212.3|105187.3|105209.3|105184.3|105216.7|105191.7|105209.3|105184.3|33
1727078810000|2024-09-23 08:06:50|105209.6|105184.6|105212.7|105187.7|105214.7|105189.7|105208.4|105183.4|29
1727078820000|2024-09-23 08:07:00|105212.3|105187.3|105218|105193|105219.3|105194.3|105210.4|105185.4|22
1727078830000|2024-09-23 08:07:10|105218.2|105193.2|105234.6|105184.6|105240.7|105193.2|105218.2|105180.5|37
1727078840000|2024-09-23 08:07:20|105234.9|105184.9|105235|105185|105243.7|105193.7|105232.5|105182.5|31
1727078850000|2024-09-23 08:07:30|105235.2|105185.2|105243.3|105193.3|105243.8|105193.8|105235.2|105185.2|27
1727078860000|2024-09-23 08:07:40|105243.9|105193.9|105240.6|105190.6|105245.6|105195.6|105240.6|105190.6|29
1727078870000|2024-09-23 08:07:50|105240.9|105190.9|105220.9|105195.9|105241.6|105203.6|105218.8|105190.1|22
1727078880000|2024-09-23 08:08:00|105221.8|105196.8|105217.2|105192.2|105223.3|105198.3|105217.2|105192.2|27
1727078890000|2024-09-23 08:08:10|105217.8|105192.8|105221.9|105196.9|105222|105197|105216.6|105191.6|24
1727078900000|2024-09-23 08:08:20|105221.7|105196.7|105215.7|105190.7|105221.7|105196.7|105214.7|105189.7|27
1727078910000|2024-09-23 08:08:30|105215.5|105190.5|105220.9|105195.9|105220.9|105195.9|105214.2|105189.2|20
1727078920000|2024-09-23 08:08:40|105221.1|105196.1|105226.6|105201.6|105238.7|105213.7|105221|105196|36
1727078930000|2024-09-23 08:08:50|105227|105202|105240.1|105215.1|105240.8|105215.8|105227|105202|33
1727078940000|2024-09-23 08:09:00|105239.7|105214.7|105242.5|105217.5|105242.6|105217.6|105238|105213|28
1727078950000|2024-09-23 08:09:10|105242.9|105217.9|105239.8|105214.8|105245.3|105220.3|105238.9|105213.9|34
1727078960000|2024-09-23 08:09:20|105239.4|105214.4|105222.7|105197.7|105239.5|105214.5|105222.1|105197.1|30
1727078970000|2024-09-23 08:09:30|105222.3|105197.3|105229.1|105204.1|105231|105206|105218.7|105193.7|42
1727078980000|2024-09-23 08:09:40|105229.3|105204.3|105246.2|105221.2|105246.5|105221.5|105229.3|105204.3|45
1727078990000|2024-09-23 08:09:50|105246.6|105221.6|105240.5|105215.5|105246.6|105221.6|105239.5|105214.5|42
1727079000000|2024-09-23 08:10:00|105240.4|105215.4|105239.1|105214.1|105244|105219|105236.4|105211.4|29
1727079010000|2024-09-23 08:10:10|105239|105214|105234.9|105209.9|105239|105214|105233.8|105208.8|30
1727079020000|2024-09-23 08:10:20|105234.7|105209.7|105229.8|105204.8|105236.3|105211.3|105229.5|105204.5|33
1727079030000|2024-09-23 08:10:30|105230|105205|105223.4|105198.4|105230|105205|105223.1|105198.1|24
1727079040000|2024-09-23 08:10:40|105223.3|105198.3|105222.7|105197.7|105223.7|105198.7|105216.9|105191.9|29
1727079050000|2024-09-23 08:10:50|105222.4|105197.4|105228|105203|105228|105203|105222|105197|33
1727079060000|2024-09-23 08:11:00|105227.6|105202.6|105254.7|105204.7|105255.3|105211.1|105227.6|105200.5|54
1727079070000|2024-09-23 08:11:10|105254.9|105204.9|105251.2|105201.2|105254.9|105204.9|105249.2|105199.2|45
1727079080000|2024-09-23 08:11:20|105251.3|105201.3|105249.4|105199.4|105254.5|105204.5|105249.4|105199.4|39
1727079090000|2024-09-23 08:11:30|105249.1|105199.1|105232.1|105182.1|105249.1|105199.1|105232.1|105182.1|28
1727079100000|2024-09-23 08:11:40|105232.5|105182.5|105230.3|105180.3|105236|105186|105230.2|105180.2|23
1727079110000|2024-09-23 08:11:50|105231.2|105181.2|105225.7|105175.7|105235.2|105185.2|105225.7|105175.7|29
1727079120000|2024-09-23 08:12:00|105226.9|105176.9|105244.1|105194.1|105244.1|105194.1|105226.9|105176.9|26
1727079130000|2024-09-23 08:12:10|105244.5|105194.5|105247.9|105197.9|105248.4|105198.4|105244.2|105194.2|24
1727079140000|2024-09-23 08:12:20|105247.6|105197.6|105247.1|105197.1|105248.8|105198.8|105245.5|105195.5|19
1727079150000|2024-09-23 08:12:30|105246.2|105196.2|105243.1|105193.1|105246.2|105196.2|105243|105193|18
1727079160000|2024-09-23 08:12:40|105243.2|105193.2|105244.1|105194.1|105244.4|105194.4|105243.2|105193.2|14
1727079170000|2024-09-23 08:12:50|105244.2|105194.2|105257.8|105207.8|105257.8|105207.8|105244.2|105194.2|23
1727079180000|2024-09-23 08:13:00|105258.4|105208.4|105269.9|105219.9|105269.9|105219.9|105258.4|105208.4|25
1727079190000|2024-09-23 08:13:10|105270.1|105220.1|105272.6|105222.6|105274|105224|105270.1|105220.1|15
1727079200000|2024-09-23 08:13:20|105272|105222|105261.1|105236.1|105273.4|105244.5|105261.1|105222|23
1727079210000|2024-09-23 08:13:30|105261.4|105236.4|105312.2|105262.2|105313.3|105267.5|105261.4|105236.4|48
1727079220000|2024-09-23 08:13:40|105312.5|105262.5|105316.5|105266.5|105319.3|105269.3|105312.5|105262.5|30
1727079230000|2024-09-23 08:13:50|105316.7|105266.7|105345.6|105295.6|105346.1|105296.1|105316.7|105266.7|51
1727079240000|2024-09-23 08:14:00|105343.6|105293.6|105346.3|105321.3|105346.3|105321.3|105327|105285.9|37
1727079250000|2024-09-23 08:14:10|105346.4|105321.4|105351.1|105326.1|105360.8|105335.8|105346|105321|42
1727079260000|2024-09-23 08:14:20|105352|105327|105332.8|105307.8|105352|105327|105330.5|105305.5|44
1727079270000|2024-09-23 08:14:30|105332.4|105307.4|105331.1|105306.1|105332.9|105307.9|105318|105293|33
1727079280000|2024-09-23 08:14:40|105331|105306|105321|105296|105331|105306|105321|105296|17
1727079290000|2024-09-23 08:14:50|105321.4|105296.4|105324.8|105299.8|105327|105302|105319.8|105294.8|36
1727079300000|2024-09-23 08:15:00|105322.6|105297.6|105324.2|105299.2|105324.2|105299.2|105319.3|105294.3|25
1727079310000|2024-09-23 08:15:10|105324.1|105299.1|105342.1|105317.1|105343.1|105318.1|105324.1|105299.1|29
1727079320000|2024-09-23 08:15:20|105342.2|105317.2|105351.4|105326.4|105351.4|105326.4|105342|105317|25
1727079330000|2024-09-23 08:15:30|105351|105326|105347.6|105322.6|105354.1|105329.1|105347.5|105322.5|42
1727079340000|2024-09-23 08:15:40|105347.2|105322.2|105335.4|105310.4|105347.3|105322.3|105335.4|105310.4|44
1727079350000|2024-09-23 08:15:50|105335.3|105310.3|105362|105312|105363.3|105318.7|105333.6|105306.9|44
1727079360000|2024-09-23 08:16:00|105361.9|105311.9|105338.1|105288.1|105361.9|105311.9|105337.5|105287.5|53
1727079370000|2024-09-23 08:16:10|105338.2|105288.2|105352.7|105302.7|105352.7|105302.7|105333.3|105283.3|46
1727079380000|2024-09-23 08:16:20|105352.5|105302.5|105349.7|105299.7|105354.7|105304.7|105349.3|105299.3|38
1727079390000|2024-09-23 08:16:30|105350.2|105300.2|105357.1|105307.1|105357.4|105307.4|105350.2|105300.2|38
1727079400000|2024-09-23 08:16:40|105358.2|105308.2|105358.6|105308.6|105362.7|105312.7|105358.2|105308.2|36
1727079410000|2024-09-23 08:16:50|105358.8|105308.8|105365.2|105315.2|105365.4|105315.4|105358.8|105308.8|24
1727079420000|2024-09-23 08:17:00|105365|105315|105364.2|105314.2|105368.1|105318.1|105364.1|105314.1|20
1727079430000|2024-09-23 08:17:10|105364.8|105314.8|105357.4|105307.4|105364.8|105314.8|105357.2|105307.2|22
1727079440000|2024-09-23 08:17:20|105357.1|105307.1|105366.5|105316.5|105370.7|105320.7|105356.6|105306.6|43
1727079450000|2024-09-23 08:17:30|105365.6|105315.6|105362.3|105312.3|105365.6|105315.6|105362.3|105312.3|29
1727079460000|2024-09-23 08:17:40|105362.7|105312.7|105363.8|105313.8|105365.7|105315.7|105362.7|105312.7|28
1727079470000|2024-09-23 08:17:50|105363.3|105313.3|105365.2|105315.2|105365.9|105315.9|105363.3|105313.3|16
1727079480000|2024-09-23 08:18:00|105364.9|105314.9|105378.3|105328.3|105378.7|105328.7|105364.5|105314.5|32
1727079490000|2024-09-23 08:18:10|105376.8|105326.8|105366.3|105316.3|105378.4|105328.4|105365.4|105315.4|31
1727079500000|2024-09-23 08:18:20|105367.9|105317.9|105367.1|105317.1|105372|105322|105367.1|105317.1|24
1727079510000|2024-09-23 08:18:30|105367.3|105317.3|105365.2|105315.2|105369.9|105319.9|105364.7|105314.7|33
1727079520000|2024-09-23 08:18:40|105365.1|105315.1|105366.2|105316.2|105366.2|105316.2|105365.1|105315.1|11
1727079530000|2024-09-23 08:18:50|105366.5|105316.5|105364.9|105314.9|105367.1|105317.1|105362.1|105312.1|20
1727079540000|2024-09-23 08:19:00|105365.2|105315.2|105364.4|105314.4|105369.6|105319.6|105362.8|105312.8|29
1727079550000|2024-09-23 08:19:10|105363.7|105313.7|105360.3|105310.3|105363.7|105313.7|105359.5|105309.5|29
1727079560000|2024-09-23 08:19:20|105359.8|105309.8|105346.9|105296.9|105360|105310|105327.6|105277.6|28
1727079570000|2024-09-23 08:19:30|105346.8|105296.8|105329.5|105279.5|105353|105303|105329.4|105279.4|42
1727079580000|2024-09-23 08:19:40|105328.3|105278.3|105333.8|105283.8|105335|105285|105327.4|105277.4|24
1727079590000|2024-09-23 08:19:50|105333.6|105283.6|105319.2|105294.2|105335.6|105298.4|105317.3|105283.6|50
1727079600000|2024-09-23 08:20:00|105317.9|105292.9|105305.9|105280.9|105318.9|105293.9|105298.4|105273.4|45
1727079610000|2024-09-23 08:20:10|105307.3|105282.3|105289.6|105264.6|105307.4|105282.4|105283.6|105258.6|42
1727079620000|2024-09-23 08:20:20|105290.6|105265.6|105291.9|105266.9|105292.8|105267.8|105286.3|105261.3|25
1727079630000|2024-09-23 08:20:30|105294.5|105269.5|105307.7|105282.7|105307.7|105282.7|105294.5|105269.5|31
1727079640000|2024-09-23 08:20:40|105308|105283|105306.8|105281.8|105312.3|105287.3|105301.6|105276.6|32
1727079650000|2024-09-23 08:20:50|105307.5|105282.5|105305|105280|105308.3|105283.3|105296.4|105271.4|37
1727079660000|2024-09-23 08:21:00|105306|105281|105311.6|105286.6|105318.3|105293.3|105305.9|105280.9|27
1727079670000|2024-09-23 08:21:10|105312.1|105287.1|105311.8|105286.8|105317|105292|105311.8|105286.8|16
1727079680000|2024-09-23 08:21:20|105311.6|105286.6|105310.9|105285.9|105316.3|105291.3|105307.5|105282.5|31
1727079690000|2024-09-23 08:21:30|105312.2|105287.2|105302.6|105277.6|105313.1|105288.1|105302.5|105277.5|26
1727079700000|2024-09-23 08:21:40|105302.8|105277.8|105309.5|105284.5|105309.9|105284.9|105302.2|105277.2|25
1727079710000|2024-09-23 08:21:50|105310.3|105285.3|105316.2|105291.2|105316.2|105291.2|105309.3|105284.3|19
1727079720000|2024-09-23 08:22:00|105316.6|105291.6|105306.2|105281.2|105317.3|105292.3|105305.4|105280.4|32
1727079730000|2024-09-23 08:22:10|105303.8|105278.8|105338|105288|105338|105288|105301.9|105276.9|32
1727079740000|2024-09-23 08:22:20|105337.7|105287.7|105333.4|105283.4|105338.7|105288.7|105332.9|105282.9|27
1727079750000|2024-09-23 08:22:30|105333.3|105283.3|105342.4|105292.4|105342.4|105292.4|105332.1|105282.1|26
1727079760000|2024-09-23 08:22:40|105342.5|105292.5|105317.1|105292.1|105344.1|105303.1|105316.8|105291.8|24
1727079770000|2024-09-23 08:22:50|105316.9|105291.9|105310.6|105285.6|105324|105299|105304.7|105279.7|44
1727079780000|2024-09-23 08:23:00|105311.3|105286.3|105309.9|105284.9|105315|105290|105308.6|105283.6|26
1727079790000|2024-09-23 08:23:10|105310.7|105285.7|105307.4|105282.4|105312.3|105287.3|105305.7|105280.7|24
1727079800000|2024-09-23 08:23:20|105307.7|105282.7|105303.6|105278.6|105308.7|105283.7|105301.3|105276.3|28
1727079810000|2024-09-23 08:23:30|105303.5|105278.5|105301.7|105276.7|105304.5|105279.5|105301.5|105276.5|20
1727079820000|2024-09-23 08:23:40|105302.3|105277.3|105307.1|105282.1|105308.1|105283.1|105298.8|105273.8|39
1727079830000|2024-09-23 08:23:50|105307.4|105282.4|105310.6|105285.6|105313.3|105288.3|105307.4|105282.4|20
1727079840000|2024-09-23 08:24:00|105310.9|105285.9|105323.4|105298.4|105325.8|105300.8|105310.9|105285.9|30
1727079850000|2024-09-23 08:24:10|105323|105298|105313.6|105288.6|105323.4|105298.4|105312.7|105287.7|34
1727079860000|2024-09-23 08:24:20|105313.5|105288.5|105310.7|105285.7|105313.5|105288.5|105310.7|105285.7|16
1727079870000|2024-09-23 08:24:30|105310.3|105285.3|105309.8|105284.8|105310.3|105285.3|105305.8|105280.8|21
1727079880000|2024-09-23 08:24:40|105310.3|105285.3|105311.5|105286.5|105312|105287|105309.5|105284.5|25
1727079890000|2024-09-23 08:24:50|105311.4|105286.4|105319.4|105294.4|105321.5|105296.5|105309.8|105284.8|32
1727079900000|2024-09-23 08:25:00|105319.6|105294.6|105306.7|105281.7|105319.6|105294.6|105304.7|105279.7|31
1727079910000|2024-09-23 08:25:10|105307.1|105282.1|105313|105288|105313.5|105288.5|105307.1|105282.1|21
1727079920000|2024-09-23 08:25:20|105313.1|105288.1|105300.5|105275.5|105313.1|105288.1|105288.8|105263.8|32
1727079930000|2024-09-23 08:25:30|105300.9|105275.9|105294.7|105269.7|105300.9|105275.9|105288|105263|43
1727079940000|2024-09-23 08:25:40|105295.6|105270.6|105316.9|105291.9|105317.8|105292.8|105295.6|105270.6|36
1727079950000|2024-09-23 08:25:50|105317.2|105292.2|105328.4|105303.4|105328.9|105303.9|105317.2|105292.2|29
1727079960000|2024-09-23 08:26:00|105329|105304|105325|105300|105329.2|105304.2|105323.7|105298.7|32
1727079970000|2024-09-23 08:26:10|105325.3|105300.3|105332.3|105307.3|105332.4|105307.4|105325.3|105300.3|41
1727079980000|2024-09-23 08:26:20|105332.6|105307.6|105336.6|105311.6|105339.3|105314.3|105332.6|105307.6|22
1727079990000|2024-09-23 08:26:30|105335.6|105310.6|105323.2|105298.2|105336.5|105311.5|105322.2|105297.2|19
1727080000000|2024-09-23 08:26:40|105323.4|105298.4|105303|105278|105323.4|105298.4|105302.2|105277.2|40
1727080010000|2024-09-23 08:26:50|105303.3|105278.3|105303.5|105278.5|105303.6|105278.6|105297.7|105272.7|24
1727080020000|2024-09-23 08:27:00|105304.4|105279.4|105301.1|105276.1|105309|105284|105299.2|105274.2|39
1727080030000|2024-09-23 08:27:10|105300.4|105275.4|105301|105276|105301|105276|105295.9|105270.9|22
1727080040000|2024-09-23 08:27:20|105301.2|105276.2|105303.2|105278.2|105304.9|105279.9|105301.2|105276.2|14
1727080050000|2024-09-23 08:27:30|105302.8|105277.8|105299.1|105274.1|105303.5|105278.5|105298.6|105273.6|27
1727080060000|2024-09-23 08:27:40|105298.5|105273.5|105300.1|105275.1|105300.6|105275.6|105298.3|105273.3|28
1727080070000|2024-09-23 08:27:50|105300.4|105275.4|105305.1|105280.1|105306.1|105281.1|105300.3|105275.3|27
1727080080000|2024-09-23 08:28:00|105305.4|105280.4|105297|105272|105305.9|105280.9|105297|105272|23
1727080090000|2024-09-23 08:28:10|105297.3|105272.3|105298.4|105273.4|105298.6|105273.6|105294.8|105269.8|23
1727080100000|2024-09-23 08:28:20|105298|105273|105297.9|105272.9|105301.1|105276.1|105297|105272|23
1727080110000|2024-09-23 08:28:30|105298.2|105273.2|105295.3|105270.3|105299|105274|105291.4|105266.4|25
1727080120000|2024-09-23 08:28:40|105294.7|105269.7|105290.8|105265.8|105294.7|105269.7|105285.2|105260.2|35
1727080130000|2024-09-23 08:28:50|105291.1|105266.1|105287.1|105262.1|105293.2|105268.2|105287.1|105262.1|38
1727080140000|2024-09-23 08:29:00|105287.4|105262.4|105301.6|105276.6|105306.7|105281.7|105286.6|105261.6|37
1727080150000|2024-09-23 08:29:10|105301.3|105276.3|105308.2|105283.2|105312.3|105287.3|105301.1|105276.1|39
1727080160000|2024-09-23 08:29:20|105307.9|105282.9|105306.1|105281.1|105308|105283|105302.3|105277.3|24
1727080170000|2024-09-23 08:29:30|105306.6|105281.6|105320.6|105295.6|105320.9|105295.9|105305.1|105280.1|28
1727080180000|2024-09-23 08:29:40|105322.1|105297.1|105324.6|105299.6|105325.5|105300.5|105322.1|105297.1|18
1727080190000|2024-09-23 08:29:50|105324.2|105299.2|105326.9|105301.9|105326.9|105301.9|105318.8|105293.8|15
1727080200000|2024-09-23 08:30:00|105327.4|105302.4|105336.1|105286.1|105359.1|105309.1|105327.4|105286|48
1727080210000|2024-09-23 08:30:10|105335.8|105285.8|105300.5|105275.5|105335.9|105285.9|105299.9|105269.2|39
1727080220000|2024-09-23 08:30:20|105301|105276|105313.1|105288.1|105320.6|105295.6|105300.6|105275.6|45
1727080230000|2024-09-23 08:30:30|105313.6|105288.6|105311.7|105286.7|105320|105295|105305.9|105280.9|42
1727080240000|2024-09-23 08:30:40|105311.6|105286.6|105317.8|105292.8|105327.3|105302.3|105311.5|105286.5|34
1727080250000|2024-09-23 08:30:50|105316.9|105291.9|105316.4|105291.4|105317.4|105292.4|105313|105288|29
1727080260000|2024-09-23 08:31:00|105315.6|105290.6|105328.9|105303.9|105332.1|105307.1|105313.8|105288.8|41
1727080270000|2024-09-23 08:31:10|105328.5|105303.5|105329.7|105304.7|105329.7|105304.7|105320.6|105295.6|38
1727080280000|2024-09-23 08:31:20|105329.4|105304.4|105325.9|105300.9|105330.5|105305.5|105324.9|105299.9|39
1727080290000|2024-09-23 08:31:30|105325.8|105300.8|105326.1|105301.1|105328.7|105303.7|105323.7|105298.7|33
1727080300000|2024-09-23 08:31:40|105326.3|105301.3|105320|105295|105337.6|105312.6|105320|105295|26
1727080310000|2024-09-23 08:31:50|105320.2|105295.2|105321|105296|105323.1|105298.1|105317.5|105292.5|28
1727080320000|2024-09-23 08:32:00|105320.8|105295.8|105323.5|105298.5|105323.9|105298.9|105316.7|105291.7|26
1727080330000|2024-09-23 08:32:10|105323.4|105298.4|105308.6|105283.6|105323.4|105298.4|105307.5|105282.5|34
1727080340000|2024-09-23 08:32:20|105308.3|105283.3|105360.9|105310.9|105369|105319|105304.1|105279.1|43
1727080350000|2024-09-23 08:32:30|105361.3|105311.3|105370.6|105320.6|105373|105323|105361.3|105311.3|27
1727080360000|2024-09-23 08:32:40|105370.2|105320.2|105365.1|105315.1|105370.2|105320.2|105364.9|105314.9|19
1727080370000|2024-09-23 08:32:50|105363.3|105313.3|105381.5|105331.5|105381.5|105331.5|105362.3|105312.3|28
1727080380000|2024-09-23 08:33:00|105382|105332|105389.2|105339.2|105399.1|105349.1|105382|105332|38
1727080390000|2024-09-23 08:33:10|105392.2|105342.2|105382.3|105332.3|105392.4|105342.4|105379.7|105329.7|38
1727080400000|2024-09-23 08:33:20|105381.8|105331.8|105405.3|105355.3|105410|105360|105381.7|105331.7|39
1727080410000|2024-09-23 08:33:30|105405.1|105355.1|105394.4|105344.4|105405.1|105355.1|105394.4|105344.4|34
1727080420000|2024-09-23 08:33:40|105394.8|105344.8|105399.1|105349.1|105400.3|105350.3|105387.9|105337.9|36
1727080430000|2024-09-23 08:33:50|105399.2|105349.2|105363.6|105338.6|105399.9|105349.9|105362.9|105337.9|32
1727080440000|2024-09-23 08:34:00|105363.2|105338.2|105356.8|105331.8|105363.7|105338.7|105356.6|105331.6|17
1727080450000|2024-09-23 08:34:10|105356.9|105331.9|105356.4|105331.4|105358.1|105333.1|105354.3|105329.3|21
1727080460000|2024-09-23 08:34:20|105356.7|105331.7|105364.6|105339.6|105365.1|105340.1|105356.6|105331.6|27
1727080470000|2024-09-23 08:34:30|105362.1|105337.1|105355.9|105330.9|105362.1|105337.1|105353.7|105328.7|41
1727080480000|2024-09-23 08:34:40|105357.8|105332.8|105341.4|105316.4|105357.8|105332.8|105340.7|105315.7|27
1727080490000|2024-09-23 08:34:50|105341.3|105316.3|105349.8|105324.8|105349.8|105324.8|105335.7|105310.7|20
1727080500000|2024-09-23 08:35:00|105349.2|105324.2|105363.1|105313.1|105366.6|105327.8|105342.3|105313.1|35
1727080510000|2024-09-23 08:35:10|105362.8|105312.8|105337.2|105312.2|105362.8|105316.7|105337.2|105304.3|34
1727080520000|2024-09-23 08:35:20|105337|105312|105334.2|105309.2|105337|105312|105331.7|105306.7|19
1727080530000|2024-09-23 08:35:30|105338.7|105313.7|105347.4|105322.4|105348.3|105323.3|105338.7|105313.7|21
1727080540000|2024-09-23 08:35:40|105347.1|105322.1|105338.1|105313.1|105347.2|105322.2|105336.1|105311.1|23
1727080550000|2024-09-23 08:35:50|105341|105316|105339.5|105314.5|105351.3|105326.3|105339.1|105314.1|35
1727080560000|2024-09-23 08:36:00|105339.8|105314.8|105346.1|105321.1|105346.9|105321.9|105338.6|105313.6|28
1727080570000|2024-09-23 08:36:10|105346.8|105321.8|105352.8|105327.8|105365.7|105340.7|105345.9|105320.9|34
1727080580000|2024-09-23 08:36:20|105351.9|105326.9|105348.4|105323.4|105352.2|105327.2|105347.5|105322.5|18
1727080590000|2024-09-23 08:36:30|105349|105324|105348|105323|105352.2|105327.2|105348|105323|14
1727080600000|2024-09-23 08:36:40|105348.4|105323.4|105358.2|105333.2|105358.2|105333.2|105348.4|105323.4|16
1727080610000|2024-09-23 08:36:50|105358.8|105333.8|105370.5|105345.5|105370.5|105345.5|105358.8|105333.8|28
1727080620000|2024-09-23 08:37:00|105371.2|105346.2|105382.9|105357.9|105382.9|105357.9|105371.2|105346.2|35
1727080630000|2024-09-23 08:37:10|105380.4|105355.4|105379.6|105354.6|105380.4|105355.4|105373.9|105348.9|28
1727080640000|2024-09-23 08:37:20|105379.8|105354.8|105380.6|105355.6|105386.7|105361.7|105379|105354|28
1727080650000|2024-09-23 08:37:30|105380.4|105355.4|105378.5|105353.5|105380.4|105355.4|105378|105353|12
1727080660000|2024-09-23 08:37:40|105378|105353|105368.8|105343.8|105378|105353|105367.5|105342.5|19
1727080670000|2024-09-23 08:37:50|105369|105344|105377.1|105352.1|105378.3|105353.3|105367.8|105342.8|26
1727080680000|2024-09-23 08:38:00|105377.3|105352.3|105375.6|105350.6|105382.1|105357.1|105375.4|105350.4|31
1727080690000|2024-09-23 08:38:10|105375.9|105350.9|105379.3|105354.3|105379.3|105354.3|105375.9|105350.9|20
1727080700000|2024-09-23 08:38:20|105379.7|105354.7|105379|105354|105383.3|105358.3|105378.7|105353.7|27
1727080710000|2024-09-23 08:38:30|105378.8|105353.8|105377.4|105352.4|105385.3|105360.3|105377.4|105352.4|29
1727080720000|2024-09-23 08:38:40|105377.7|105352.7|105366.4|105341.4|105377.7|105352.7|105359.3|105334.3|34
1727080730000|2024-09-23 08:38:50|105366.3|105341.3|105370.8|105345.8|105370.8|105345.8|105365.8|105340.8|23
1727080740000|2024-09-23 08:39:00|105371|105346|105365.3|105340.3|105371.3|105346.3|105365.3|105340.3|23
1727080750000|2024-09-23 08:39:10|105364.9|105339.9|105388.6|105363.6|105388.6|105363.6|105361|105336|44
1727080760000|2024-09-23 08:39:20|105389|105364|105369.8|105344.8|105389.1|105364.1|105369.6|105344.6|31
1727080770000|2024-09-23 08:39:30|105370.6|105345.6|105389|105364|105391.1|105366.1|105370.6|105345.6|29
1727080780000|2024-09-23 08:39:40|105388.7|105363.7|105391.7|105366.7|105394.1|105369.1|105386.6|105361.6|26
1727080790000|2024-09-23 08:39:50|105391.6|105366.6|105412.1|105387.1|105412.1|105387.1|105391.6|105366.6|28
1727080800000|2024-09-23 08:40:00|105411.4|105386.4|105410.9|105385.9|105414.6|105389.6|105410.9|105385.9|22
1727080810000|2024-09-23 08:40:10|105411.1|105386.1|105415.3|105390.3|105415.3|105390.3|105410.5|105385.5|17
1727080820000|2024-09-23 08:40:20|105415.6|105390.6|105428.4|105403.4|105430|105405|105413.9|105388.9|34
1727080830000|2024-09-23 08:40:30|105428.2|105403.2|105442.4|105417.4|105442.4|105417.4|105423.3|105398.3|38
1727080840000|2024-09-23 08:40:40|105443|105418|105453.3|105428.3|105454.1|105429.1|105443|105418|26
1727080850000|2024-09-23 08:40:50|105453.8|105428.8|105451.3|105426.3|105453.9|105428.9|105448.1|105423.1|22
1727080860000|2024-09-23 08:41:00|105451.1|105426.1|105444.1|105419.1|105452.2|105427.2|105444.1|105419.1|28
1727080870000|2024-09-23 08:41:10|105443.9|105418.9|105443.1|105418.1|105444.2|105419.2|105442.3|105417.3|20
1727080880000|2024-09-23 08:41:20|105443.2|105418.2|105449.8|105424.8|105450.4|105425.4|105442.8|105417.8|26
1727080890000|2024-09-23 08:41:30|105450.1|105425.1|105441.7|105416.7|105457.6|105432.6|105441.7|105416.7|32
1727080900000|2024-09-23 08:41:40|105441.2|105416.2|105450.8|105425.8|105450.8|105425.8|105437.9|105412.9|41
1727080910000|2024-09-23 08:41:50|105450.6|105425.6|105440.1|105415.1|105450.7|105425.7|105439.4|105414.4|41
1727080920000|2024-09-23 08:42:00|105440.5|105415.5|105427.7|105402.7|105440.5|105415.5|105427.4|105402.4|35
1727080930000|2024-09-23 08:42:10|105427.4|105402.4|105428.1|105403.1|105428.9|105403.9|105424.6|105399.6|33
1727080940000|2024-09-23 08:42:20|105428|105403|105420.2|105395.2|105428|105403|105419.6|105394.6|24
1727080950000|2024-09-23 08:42:30|105420.7|105395.7|105419.2|105394.2|105431.8|105406.8|105419.2|105394.2|36
1727080960000|2024-09-23 08:42:40|105419.5|105394.5|105442.8|105417.8|105446.1|105421.1|105419.5|105394.5|40
1727080970000|2024-09-23 08:42:50|105442.6|105417.6|105425.6|105400.6|105442.6|105417.6|105424.4|105399.4|34
1727080980000|2024-09-23 08:43:00|105425.1|105400.1|105403.2|105378.2|105425.1|105400.1|105402|105377|49
1727080990000|2024-09-23 08:43:10|105402.9|105377.9|105402.6|105377.6|105407.1|105382.1|105399.3|105374.3|34
1727081000000|2024-09-23 08:43:20|105401.1|105376.1|105395.4|105370.4|105401.1|105376.1|105394.7|105369.7|27
1727081010000|2024-09-23 08:43:30|105395|105370|105394.5|105369.5|105396.3|105371.3|105393.1|105368.1|23
1727081020000|2024-09-23 08:43:40|105394.4|105369.4|105393|105368|105394.4|105369.4|105390.7|105365.7|20
1727081030000|2024-09-23 08:43:50|105391.2|105366.2|105385.2|105360.2|105391.2|105366.2|105382.4|105357.4|27
1727081040000|2024-09-23 08:44:00|105384.6|105359.6|105369.2|105344.2|105384.6|105359.6|105368.6|105343.6|36
1727081050000|2024-09-23 08:44:10|105369.4|105344.4|105396.2|105346.2|105396.2|105351.3|105369.4|105339.5|46
1727081060000|2024-09-23 08:44:20|105396.4|105346.4|105391.3|105341.3|105398.1|105348.1|105390.8|105340.8|28
1727081070000|2024-09-23 08:44:30|105391.5|105341.5|105389.7|105339.7|105396.4|105346.4|105389.7|105339.7|29
1727081080000|2024-09-23 08:44:40|105388.8|105338.8|105370.5|105320.5|105388.9|105338.9|105370.5|105320.5|43
1727081090000|2024-09-23 08:44:50|105370.2|105320.2|105375.2|105325.2|105376.5|105326.5|105370|105320|39
1727081100000|2024-09-23 08:45:00|105374.7|105324.7|105378.9|105328.9|105381.9|105331.9|105374.2|105324.2|31
1727081110000|2024-09-23 08:45:10|105378.4|105328.4|105377.9|105327.9|105378.8|105328.8|105370.2|105320.2|32
1727081120000|2024-09-23 08:45:20|105377.5|105327.5|105391.7|105341.7|105391.7|105341.7|105376.9|105326.9|31
1727081130000|2024-09-23 08:45:30|105391.9|105341.9|105397.4|105347.4|105400.4|105350.4|105391.9|105341.9|18
1727081140000|2024-09-23 08:45:40|105397.7|105347.7|105402.7|105352.7|105402.7|105352.7|105396.6|105346.6|23
1727081150000|2024-09-23 08:45:50|105402.4|105352.4|105403.7|105353.7|105403.7|105353.7|105401.1|105351.1|20
1727081160000|2024-09-23 08:46:00|105403.5|105353.5|105399.2|105349.2|105403.5|105353.5|105398|105348|16
1727081170000|2024-09-23 08:46:10|105399.5|105349.5|105386.4|105361.4|105401.2|105363.3|105386.4|105349.2|16
1727081180000|2024-09-23 08:46:20|105386.3|105361.3|105383.5|105358.5|105386.4|105361.4|105383.5|105358.5|13
1727081190000|2024-09-23 08:46:30|105382.4|105357.4|105381.9|105356.9|105382.9|105357.9|105374.4|105349.4|26
1727081200000|2024-09-23 08:46:40|105382.8|105357.8|105382.7|105357.7|105386.3|105361.3|105381.7|105356.7|35
1727081210000|2024-09-23 08:46:50|105383|105358|105385.6|105360.6|105385.6|105360.6|105382.1|105357.1|22
1727081220000|2024-09-23 08:47:00|105386|105361|105374.2|105349.2|105387.2|105362.2|105374.2|105349.2|24
1727081230000|2024-09-23 08:47:10|105374.5|105349.5|105373.8|105348.8|105382.8|105357.8|105373.8|105348.8|33
1727081240000|2024-09-23 08:47:20|105373.4|105348.4|105369.6|105344.6|105373.8|105348.8|105369.6|105344.6|17
1727081250000|2024-09-23 08:47:30|105369.9|105344.9|105363.9|105338.9|105370.1|105345.1|105361.7|105336.7|34
1727081260000|2024-09-23 08:47:40|105364.1|105339.1|105360.6|105335.6|105365.1|105340.1|105360.6|105335.6|29
1727081270000|2024-09-23 08:47:50|105360.5|105335.5|105363.9|105338.9|105365.9|105340.9|105360.5|105335.5|18
1727081280000|2024-09-23 08:48:00|105364.4|105339.4|105362.9|105337.9|105364.6|105339.6|105361.4|105336.4|34
1727081290000|2024-09-23 08:48:10|105363|105338|105358.4|105333.4|105365|105340|105358.4|105333.4|34
1727081300000|2024-09-23 08:48:20|105358.1|105333.1|105352.2|105327.2|105358.1|105333.1|105347.4|105322.4|30
1727081310000|2024-09-23 08:48:30|105353.4|105328.4|105353|105328|105355.6|105330.6|105349.8|105324.8|24
1727081320000|2024-09-23 08:48:40|105353.5|105328.5|105356.2|105331.2|105356.5|105331.5|105353|105328|16
1727081330000|2024-09-23 08:48:50|105354.8|105329.8|105355.8|105330.8|105356.1|105331.1|105354.4|105329.4|8
1727081340000|2024-09-23 08:49:00|105355.2|105330.2|105355.9|105330.9|105358.6|105333.6|105354.1|105329.1|28
1727081350000|2024-09-23 08:49:10|105356.1|105331.1|105349.2|105324.2|105356.5|105331.5|105349.2|105324.2|19
1727081360000|2024-09-23 08:49:20|105349|105324|105347.2|105322.2|105352.3|105327.3|105346.4|105321.4|25
1727081370000|2024-09-23 08:49:30|105347.6|105322.6|105347.1|105322.1|105348|105323|105346.7|105321.7|20
1727081380000|2024-09-23 08:49:40|105347.4|105322.4|105350.5|105325.5|105353.3|105328.3|105346.8|105321.8|20
1727081390000|2024-09-23 08:49:50|105350.8|105325.8|105351.3|105326.3|105352.5|105327.5|105350.8|105325.8|19
1727081400000|2024-09-23 08:50:00|105351.7|105326.7|105349.1|105324.1|105352.7|105327.7|105346|105321|32
1727081410000|2024-09-23 08:50:10|105348.8|105323.8|105350.1|105325.1|105350.1|105325.1|105342.3|105317.3|31
1727081420000|2024-09-23 08:50:20|105350|105325|105343.7|105318.7|105350|105325|105343.3|105318.3|26
1727081430000|2024-09-23 08:50:30|105343.4|105318.4|105342.4|105317.4|105343.4|105318.4|105340.9|105315.9|11
1727081440000|2024-09-23 08:50:40|105342.1|105317.1|105344.9|105319.9|105344.9|105319.9|105341.7|105316.7|19
1727081450000|2024-09-23 08:50:50|105345|105320|105343.9|105318.9|105345.2|105320.2|105342.3|105317.3|11
1727081460000|2024-09-23 08:51:00|105344|105319|105345.2|105320.2|105345.4|105320.4|105344|105319|7
1727081470000|2024-09-23 08:51:10|105345.1|105320.1|105346.4|105321.4|105346.8|105321.8|105343.9|105318.9|22
1727081480000|2024-09-23 08:51:20|105346.5|105321.5|105348.3|105323.3|105348.6|105323.6|105346.4|105321.4|12
1727081490000|2024-09-23 08:51:30|105348.4|105323.4|105316.1|105291.1|105348.8|105323.8|105314.7|105289.7|22
1727081500000|2024-09-23 08:51:40|105316.3|105291.3|105317.8|105292.8|105324.1|105299.1|105314.7|105289.7|30
1727081510000|2024-09-23 08:51:50|105317.1|105292.1|105320.5|105270.5|105333.9|105292.1|105315.1|105270.3|30
1727081520000|2024-09-23 08:52:00|105320.3|105270.3|105319.4|105269.4|105322.6|105272.6|105319.4|105269.4|17
1727081530000|2024-09-23 08:52:10|105320|105270|105333.9|105283.9|105333.9|105283.9|105320|105270|28
1727081540000|2024-09-23 08:52:20|105333.6|105283.6|105334.1|105284.1|105334.3|105284.3|105329.8|105279.8|23
1727081550000|2024-09-23 08:52:30|105334|105284|105327.8|105277.8|105336.1|105286.1|105327.8|105277.8|34
1727081560000|2024-09-23 08:52:40|105327.9|105277.9|105311.8|105286.8|105327.9|105286.8|105308.5|105272|21
1727081570000|2024-09-23 08:52:50|105311.6|105286.6|105309.4|105284.4|105312|105287|105308|105283|31
1727081580000|2024-09-23 08:53:00|105309.7|105284.7|105310.8|105285.8|105315.9|105290.9|105307.7|105282.7|31
1727081590000|2024-09-23 08:53:10|105313.7|105288.7|105314.7|105289.7|105315.3|105290.3|105311.3|105286.3|21
1727081600000|2024-09-23 08:53:20|105314.4|105289.4|105324.1|105299.1|105324.1|105299.1|105314.4|105289.4|21
1727081610000|2024-09-23 08:53:30|105323|105298|105322.9|105297.9|105325.5|105300.5|105322.9|105297.9|14
1727081620000|2024-09-23 08:53:40|105322.7|105297.7|105316.4|105291.4|105322.9|105297.9|105316.2|105291.2|24
1727081630000|2024-09-23 08:53:50|105316.7|105291.7|105311|105286|105317.6|105292.6|105309.5|105284.5|28
1727081640000|2024-09-23 08:54:00|105311.2|105286.2|105307|105282|105311.2|105286.2|105307|105282|18
1727081650000|2024-09-23 08:54:10|105307.2|105282.2|105311.2|105286.2|105311.2|105286.2|105306.7|105281.7|20
1727081660000|2024-09-23 08:54:20|105310.9|105285.9|105317.3|105292.3|105318.7|105293.7|105309|105284|29
1727081670000|2024-09-23 08:54:30|105318.8|105293.8|105318.9|105293.9|105322.9|105297.9|105318.8|105293.8|28
1727081680000|2024-09-23 08:54:40|105317.3|105292.3|105308.6|105283.6|105317.3|105292.3|105308.4|105283.4|42
1727081690000|2024-09-23 08:54:50|105308.8|105283.8|105320|105295|105320|105295|105308.8|105283.8|42
1727081700000|2024-09-23 08:55:00|105319.8|105294.8|105323|105298|105323.7|105298.7|105319.8|105294.8|19
1727081710000|2024-09-23 08:55:10|105323.1|105298.1|105321|105296|105325.4|105300.4|105321|105296|22
1727081720000|2024-09-23 08:55:20|105319.2|105294.2|105320.1|105295.1|105322.4|105297.4|105318.8|105293.8|21
1727081730000|2024-09-23 08:55:30|105320.7|105295.7|105340.2|105315.2|105341.3|105316.3|105320.7|105295.7|21
1727081740000|2024-09-23 08:55:40|105340.6|105315.6|105339.7|105314.7|105347.4|105322.4|105338.9|105313.9|25
1727081750000|2024-09-23 08:55:50|105340|105315|105335.8|105310.8|105346|105321|105335.2|105310.2|31
1727081760000|2024-09-23 08:56:00|105335.4|105310.4|105334.5|105309.5|105335.6|105310.6|105330.4|105305.4|28
1727081770000|2024-09-23 08:56:10|105334.2|105309.2|105340|105315|105340|105315|105333.9|105308.9|14
1727081780000|2024-09-23 08:56:20|105344.7|105319.7|105352|105327|105352|105327|105342|105317|26
1727081790000|2024-09-23 08:56:30|105352.4|105327.4|105347.4|105322.4|105353.1|105328.1|105347.4|105322.4|16
1727081800000|2024-09-23 08:56:40|105347.5|105322.5|105335.9|105310.9|105348|105323|105334.5|105309.5|21
1727081810000|2024-09-23 08:56:50|105336|105311|105335.8|105310.8|105336.6|105311.6|105335.7|105310.7|10
1727081820000|2024-09-23 08:57:00|105336.5|105311.5|105335.5|105310.5|105340.5|105315.5|105330|105305|32
1727081830000|2024-09-23 08:57:10|105335.2|105310.2|105341.3|105316.3|105341.3|105316.3|105333.7|105308.7|25
1727081840000|2024-09-23 08:57:20|105340.7|105315.7|105342.8|105317.8|105342.8|105317.8|105339.1|105314.1|16
1727081850000|2024-09-23 08:57:30|105342.3|105317.3|105354.9|105329.9|105355|105330|105337.5|105312.5|27
1727081860000|2024-09-23 08:57:40|105355.1|105330.1|105358|105333|105359|105334|105354.2|105329.2|29
1727081870000|2024-09-23 08:57:50|105358.3|105333.3|105349.3|105324.3|105358.3|105333.3|105349.3|105324.3|19
1727081880000|2024-09-23 08:58:00|105349.5|105324.5|105351.2|105326.2|105351.2|105326.2|105345.6|105320.6|22
1727081890000|2024-09-23 08:58:10|105352|105327|105347.8|105322.8|105352.8|105327.8|105347.2|105322.2|30
1727081900000|2024-09-23 08:58:20|105349.3|105324.3|105351.3|105326.3|105354.5|105329.5|105349.3|105324.3|18
1727081910000|2024-09-23 08:58:30|105351.6|105326.6|105353.4|105328.4|105353.5|105328.5|105349.3|105324.3|22
1727081920000|2024-09-23 08:58:40|105352.9|105327.9|105358.4|105333.4|105360.1|105335.1|105352.9|105327.9|26
1727081930000|2024-09-23 08:58:50|105358.1|105333.1|105357.4|105332.4|105359.9|105334.9|105357.1|105332.1|21
1727081940000|2024-09-23 08:59:00|105357.3|105332.3|105345.5|105320.5|105357.4|105332.4|105341.2|105316.2|34
1727081950000|2024-09-23 08:59:10|105346.2|105321.2|105350.8|105325.8|105351.1|105326.1|105346.1|105321.1|12
1727081960000|2024-09-23 08:59:20|105350.5|105325.5|105353.9|105328.9|105356.2|105331.2|105349.8|105324.8|23
1727081970000|2024-09-23 08:59:30|105352.7|105327.7|105350|105325|105353.7|105328.7|105348.4|105323.4|29
1727081980000|2024-09-23 08:59:40|105350.7|105325.7|105339.4|105314.4|105351.1|105326.1|105338|105313|29
1727081990000|2024-09-23 08:59:50|105339.2|105314.2|105349.1|105324.1|105350.9|105325.9|105339.2|105314.2|30
1727082000000|2024-09-23 09:00:00|105349.2|105324.2|105347.9|105322.9|105354.9|105329.9|105347.9|105322.9|35
1727082010000|2024-09-23 09:00:10|105346.4|105321.4|105341.7|105316.7|105346.5|105321.5|105337|105312|30
1727082020000|2024-09-23 09:00:20|105341.4|105316.4|105340.8|105315.8|105341.4|105316.4|105340|105315|7
1727082030000|2024-09-23 09:00:30|105341|105316|105335.5|105310.5|105343.3|105318.3|105335.2|105310.2|28
1727082040000|2024-09-23 09:00:40|105335.7|105310.7|105336.2|105311.2|105336.6|105311.6|105329.8|105304.8|16
1727082050000|2024-09-23 09:00:50|105336.6|105311.6|105337.7|105312.7|105337.7|105312.7|105331.4|105306.4|33
1727082060000|2024-09-23 09:01:00|105336.3|105311.3|105331.1|105306.1|105336.8|105311.8|105330.5|105305.5|21
1727082070000|2024-09-23 09:01:10|105330.9|105305.9|105335.8|105310.8|105335.8|105310.8|105330.9|105305.9|21
1727082080000|2024-09-23 09:01:20|105335.9|105310.9|105342.8|105317.8|105343.2|105318.2|105335.9|105310.9|18
1727082090000|2024-09-23 09:01:30|105342.1|105317.1|105342.1|105317.1|105342.5|105317.5|105340.6|105315.6|12
1727082100000|2024-09-23 09:01:40|105343.1|105318.1|105340.3|105315.3|105343.5|105318.5|105339.4|105314.4|17
1727082110000|2024-09-23 09:01:50|105340|105315|105330.1|105305.1|105340|105315|105329.7|105304.7|18
1727082120000|2024-09-23 09:02:00|105330.5|105305.5|105334.6|105309.6|105334.9|105309.9|105330.5|105305.5|19
1727082130000|2024-09-23 09:02:10|105335.1|105310.1|105333.2|105308.2|105336|105311|105330.4|105305.4|11
1727082140000|2024-09-23 09:02:20|105353.8|105328.8|105349.9|105324.9|105357.8|105332.8|105347.8|105322.8|32
1727082150000|2024-09-23 09:02:30|105349.6|105324.6|105335.4|105310.4|105352.7|105327.7|105335.4|105310.4|24
1727082160000|2024-09-23 09:02:40|105335.5|105310.5|105336.8|105311.8|105339.1|105314.1|105333.8|105308.8|33
1727082170000|2024-09-23 09:02:50|105336.6|105311.6|105343.8|105318.8|105343.8|105318.8|105336.1|105311.1|19
1727082180000|2024-09-23 09:03:00|105344|105319|105347.7|105322.7|105349.6|105324.6|105343.5|105318.5|17
1727082190000|2024-09-23 09:03:10|105347.3|105322.3|105343.7|105318.7|105348.1|105323.1|105343.3|105318.3|25
1727082200000|2024-09-23 09:03:20|105343.8|105318.8|105343.9|105318.9|105344.1|105319.1|105340.4|105315.4|37
1727082210000|2024-09-23 09:03:30|105344.3|105319.3|105352|105327|105354.1|105329.1|105344.2|105319.2|22
1727082220000|2024-09-23 09:03:40|105351.8|105326.8|105354|105329|105354.1|105329.1|105348|105323|19
1727082230000|2024-09-23 09:03:50|105354.1|105329.1|105350.3|105325.3|105354.5|105329.5|105349.1|105324.1|18
1727082240000|2024-09-23 09:04:00|105350|105325|105351.2|105326.2|105352.1|105327.1|105347.6|105322.6|21
1727082250000|2024-09-23 09:04:10|105351.1|105326.1|105352.2|105327.2|105352.4|105327.4|105351.1|105326.1|11
1727082260000|2024-09-23 09:04:20|105352.3|105327.3|105354.9|105329.9|105354.9|105329.9|105351.5|105326.5|19
1727082270000|2024-09-23 09:04:30|105355.1|105330.1|105353.6|105328.6|105359.4|105334.4|105353.2|105328.2|20
1727082280000|2024-09-23 09:04:40|105354|105329|105351.6|105326.6|105354|105329|105348|105323|26
1727082290000|2024-09-23 09:04:50|105352|105327|105356.3|105306.3|105358.1|105331.7|105334.5|105300.5|38
1727082300000|2024-09-23 09:05:00|105356.8|105306.8|105359.4|105309.4|105362.3|105312.3|105356.8|105306.8|28
1727082310000|2024-09-23 09:05:10|105359.2|105309.2|105360.4|105310.4|105360.4|105310.4|105355.8|105305.8|25
1727082320000|2024-09-23 09:05:20|105360.1|105310.1|105362.4|105312.4|105363.1|105313.1|105360.1|105310.1|14
1727082330000|2024-09-23 09:05:30|105361.9|105311.9|105361.2|105311.2|105365.6|105315.6|105361.2|105311.2|20
1727082340000|2024-09-23 09:05:40|105360.9|105310.9|105352.5|105302.5|105360.9|105310.9|105351.3|105301.3|25
1727082350000|2024-09-23 09:05:50|105353.1|105303.1|105354.1|105304.1|105357.3|105307.3|105353.1|105303.1|27
1727082360000|2024-09-23 09:06:00|105354.4|105304.4|105361.9|105311.9|105364.5|105314.5|105354.1|105304.1|23
1727082370000|2024-09-23 09:06:10|105361.2|105311.2|105354.7|105304.7|105361.2|105311.2|105353.1|105303.1|20
1727082380000|2024-09-23 09:06:20|105354.8|105304.8|105353.7|105303.7|105354.8|105304.8|105352.2|105302.2|15
1727082390000|2024-09-23 09:06:30|105353.3|105303.3|105351.6|105301.6|105353.3|105303.3|105351.6|105301.6|7
1727082400000|2024-09-23 09:06:40|105350.9|105300.9|105322.1|105297.1|105350.9|105300.9|105321.9|105295.4|28
1727082410000|2024-09-23 09:06:50|105322.2|105297.2|105326.4|105301.4|105326.5|105301.5|105321.7|105296.7|28
1727082420000|2024-09-23 09:07:00|105329.3|105304.3|105336.2|105311.2|105336.6|105311.6|105329.3|105304.3|28
1727082430000|2024-09-23 09:07:10|105336.3|105311.3|105328.4|105303.4|105336.3|105311.3|105328|105303|20
1727082440000|2024-09-23 09:07:20|105328|105303|105323.6|105298.6|105328|105303|105322.7|105297.7|40
1727082450000|2024-09-23 09:07:30|105323.3|105298.3|105333.2|105308.2|105333.2|105308.2|105322.3|105297.3|26
1727082460000|2024-09-23 09:07:40|105333.1|105308.1|105328.4|105303.4|105333.1|105308.1|105328.3|105303.3|16
1727082470000|2024-09-23 09:07:50|105328.1|105303.1|105320.1|105295.1|105328.1|105303.1|105319.6|105294.6|20
1727082480000|2024-09-23 09:08:00|105319.6|105294.6|105320.8|105295.8|105320.8|105295.8|105319.4|105294.4|10
1727082490000|2024-09-23 09:08:10|105321.2|105296.2|105305.8|105280.8|105321.3|105296.3|105305.8|105280.8|31
1727082500000|2024-09-23 09:08:20|105306|105281|105307.9|105282.9|105308.5|105283.5|105305.8|105280.8|20
1727082510000|2024-09-23 09:08:30|105308.4|105283.4|105308.5|105258.5|105308.8|105283.8|105298.4|105257|37
1727082520000|2024-09-23 09:08:40|105305.6|105255.6|105289.8|105264.8|105306.5|105267.4|105289.7|105255.6|21
1727082530000|2024-09-23 09:08:50|105289.2|105264.2|105286.6|105261.6|105289.3|105264.3|105286.5|105261.5|16
1727082540000|2024-09-23 09:09:00|105286.5|105261.5|105289.9|105264.9|105291.3|105266.3|105286|105261|22
1727082550000|2024-09-23 09:09:10|105290|105265|105283.2|105258.2|105290|105265|105281.7|105256.7|17
1727082560000|2024-09-23 09:09:20|105283.9|105258.9|105281.6|105256.6|105283.9|105258.9|105281.4|105256.4|6
1727082570000|2024-09-23 09:09:30|105281.8|105256.8|105285.4|105260.4|105286.1|105261.1|105281.8|105256.8|21
1727082580000|2024-09-23 09:09:40|105285.6|105260.6|105289.4|105264.4|105289.8|105264.8|105285.6|105260.6|17
1727082590000|2024-09-23 09:09:50|105289.8|105264.8|105298.1|105273.1|105298.1|105273.1|105289.3|105264.3|29
1727082600000|2024-09-23 09:10:00|105298.4|105273.4|105295.3|105270.3|105300.6|105275.6|105295.3|105270.3|22
1727082610000|2024-09-23 09:10:10|105294.9|105269.9|105279.2|105254.2|105298.7|105273.7|105278.6|105253.6|26
1727082620000|2024-09-23 09:10:20|105278.9|105253.9|105276.2|105226.2|105278.9|105253.9|105267.9|105217.9|29
1727082630000|2024-09-23 09:10:30|105275.9|105225.9|105278.8|105228.8|105278.8|105228.8|105262.6|105212.6|44
1727082640000|2024-09-23 09:10:40|105279.1|105229.1|105265.2|105215.2|105279.1|105229.1|105265.1|105215.1|33
1727082650000|2024-09-23 09:10:50|105264.9|105214.9|105264.9|105214.9|105266|105216|105259.9|105209.9|38
1727082660000|2024-09-23 09:11:00|105265.1|105215.1|105280.7|105230.7|105281|105231|105265.1|105215.1|30
1727082670000|2024-09-23 09:11:10|105280.3|105230.3|105278.5|105228.5|105280.3|105230.3|105275.9|105225.9|22
1727082680000|2024-09-23 09:11:20|105278.6|105228.6|105278.5|105228.5|105284.1|105234.1|105278.3|105228.3|21
1727082690000|2024-09-23 09:11:30|105278.3|105228.3|105277.6|105227.6|105279.8|105229.8|105277.2|105227.2|26
1727082700000|2024-09-23 09:11:40|105277.1|105227.1|105278.9|105228.9|105278.9|105228.9|105273.8|105223.8|35
1727082710000|2024-09-23 09:11:50|105278.5|105228.5|105280.9|105230.9|105282.9|105232.9|105278.5|105228.5|22
1727082720000|2024-09-23 09:12:00|105280.3|105230.3|105277.1|105227.1|105280.8|105230.8|105277.1|105227.1|27
1727082730000|2024-09-23 09:12:10|105277|105227|105285.3|105235.3|105289.1|105239.1|105277|105227|27
1727082740000|2024-09-23 09:12:20|105285.1|105235.1|105280.2|105230.2|105285.1|105235.1|105278.2|105228.2|19
1727082750000|2024-09-23 09:12:30|105278.9|105228.9|105258.3|105208.3|105278.9|105241.6|105250.5|105207.5|21
1727082760000|2024-09-23 09:12:40|105260.3|105210.3|105234.4|105184.4|105260.3|105210.3|105234.1|105184.1|40
1727082770000|2024-09-23 09:12:50|105234.2|105184.2|105231.8|105181.8|105235.1|105185.1|105231.5|105181.5|32
1727082780000|2024-09-23 09:13:00|105231.6|105181.6|105233.7|105183.7|105238.7|105188.7|105231.6|105181.6|38
1727082790000|2024-09-23 09:13:10|105234|105184|105234.3|105184.3|105239.4|105189.4|105233.9|105183.9|38
1727082800000|2024-09-23 09:13:20|105234.8|105184.8|105235.2|105185.2|105235.8|105185.8|105234.8|105184.8|14
1727082810000|2024-09-23 09:13:30|105235.7|105185.7|105238.7|105188.7|105239.6|105189.6|105235.7|105185.7|37
1727082820000|2024-09-23 09:13:40|105239.1|105189.1|105257.5|105207.5|105264.2|105214.2|105237|105187|28
1727082830000|2024-09-23 09:13:50|105257.4|105207.4|105257.1|105207.1|105257.7|105207.7|105252.2|105202.2|22
1727082840000|2024-09-23 09:14:00|105257.5|105207.5|105252.5|105202.5|105258.3|105208.3|105252.5|105202.5|28
1727082850000|2024-09-23 09:14:10|105252.4|105202.4|105261.1|105211.1|105261.1|105211.1|105252.1|105202.1|19
1727082860000|2024-09-23 09:14:20|105261.4|105211.4|105259.1|105209.1|105262.3|105212.3|105257.8|105207.8|25
1727082870000|2024-09-23 09:14:30|105259.3|105209.3|105262|105212|105262|105212|105257|105207|23
1727082880000|2024-09-23 09:14:40|105262.2|105212.2|105257|105232|105268.5|105232.1|105255|105211.9|18
1727082890000|2024-09-23 09:14:50|105257.4|105232.4|105289.5|105239.5|105290.6|105244.3|105257.4|105232.4|36
1727082900000|2024-09-23 09:15:00|105289.1|105239.1|105282.8|105232.8|105290.3|105240.3|105282.8|105232.8|25
1727082910000|2024-09-23 09:15:10|105282.9|105232.9|105286.3|105236.3|105287.1|105237.1|105282.6|105232.6|31
1727082920000|2024-09-23 09:15:20|105286|105236|105266.1|105216.1|105286|105236|105266.1|105216.1|34
1727082930000|2024-09-23 09:15:30|105266.9|105216.9|105268.8|105218.8|105268.8|105218.8|105265.9|105215.9|10
1727082940000|2024-09-23 09:15:40|105268.4|105218.4|105268.4|105218.4|105271.6|105221.6|105267.6|105217.6|24
1727082950000|2024-09-23 09:15:50|105268.5|105218.5|105271.3|105221.3|105271.4|105221.4|105267|105217|21
1727082960000|2024-09-23 09:16:00|105271.4|105221.4|105270|105220|105274.2|105224.2|105270|105220|17
1727082970000|2024-09-23 09:16:10|105270.1|105220.1|105270.1|105220.1|105270.5|105220.5|105268.5|105218.5|19
1727082980000|2024-09-23 09:16:20|105270|105220|105254.9|105204.9|105270|105220|105252.2|105202.2|22
1727082990000|2024-09-23 09:16:30|105254.7|105204.7|105252.4|105202.4|105255.3|105205.3|105252|105202|17
1727083000000|2024-09-23 09:16:40|105253|105203|105264.4|105214.4|105264.8|105214.8|105253|105203|29
1727083010000|2024-09-23 09:16:50|105264.8|105214.8|105262|105212|105266.7|105216.7|105262|105212|26
1727083020000|2024-09-23 09:17:00|105261.6|105211.6|105259.8|105209.8|105262.5|105212.5|105259.7|105209.7|20
1727083030000|2024-09-23 09:17:10|105259.5|105209.5|105260.4|105210.4|105260.7|105210.7|105259.5|105209.5|19
1727083040000|2024-09-23 09:17:20|105260.5|105210.5|105260.5|105210.5|105260.6|105210.6|105260.4|105210.4|5
1727083050000|2024-09-23 09:17:30|105260.9|105210.9|105257.5|105207.5|105261|105211|105254.7|105204.7|23
1727083060000|2024-09-23 09:17:40|105257.6|105207.6|105255.3|105205.3|105259.3|105209.3|105255.3|105205.3|14
1727083070000|2024-09-23 09:17:50|105255.2|105205.2|105262.6|105212.6|105265.1|105215.1|105255.1|105205.1|18
1727083080000|2024-09-23 09:18:00|105262.2|105212.2|105296.5|105246.5|105297.5|105248.9|105258.2|105211.7|40
1727083090000|2024-09-23 09:18:10|105296.6|105246.6|105283.1|105233.1|105296.6|105246.6|105278.6|105228.6|38
1727083100000|2024-09-23 09:18:20|105283.4|105233.4|105279.8|105229.8|105284.8|105234.8|105279.8|105229.8|30
1727083110000|2024-09-23 09:18:30|105280|105230|105287.1|105237.1|105289.7|105239.7|105280|105230|33
1727083120000|2024-09-23 09:18:40|105287|105237|105285.6|105235.6|105287|105237|105283.7|105233.7|16
1727083130000|2024-09-23 09:18:50|105285.7|105235.7|105282.7|105232.7|105285.7|105235.7|105281.5|105231.5|23
1727083140000|2024-09-23 09:19:00|105283.2|105233.2|105287.9|105237.9|105287.9|105237.9|105281.3|105231.3|30
1727083150000|2024-09-23 09:19:10|105288.5|105238.5|105285.2|105235.2|105292.8|105242.8|105285.2|105235.2|38
1727083160000|2024-09-23 09:19:20|105284.9|105234.9|105288.3|105238.3|105292.3|105242.3|105284.9|105234.9|40
1727083170000|2024-09-23 09:19:30|105288.7|105238.7|105286.5|105236.5|105290|105240|105285.5|105235.5|30
1727083180000|2024-09-23 09:19:40|105285.9|105235.9|105272.2|105222.2|105285.9|105235.9|105271.9|105221.9|35
1727083190000|2024-09-23 09:19:50|105271.9|105221.9|105275|105225|105275|105225|105271.5|105221.5|25
1727083200000|2024-09-23 09:20:00|105275.5|105225.5|105277.4|105227.4|105278.7|105228.7|105274|105224|31
1727083210000|2024-09-23 09:20:10|105277.6|105227.6|105287.9|105237.9|105291.4|105241.4|105277.6|105227.6|47
1727083220000|2024-09-23 09:20:20|105287.5|105237.5|105287.2|105237.2|105288|105238|105285.4|105235.4|36
1727083230000|2024-09-23 09:20:30|105286.8|105236.8|105283.3|105233.3|105287.6|105237.6|105283.3|105233.3|30
1727083240000|2024-09-23 09:20:40|105282.8|105232.8|105281.8|105231.8|105283.4|105233.4|105279|105229|18
1727083250000|2024-09-23 09:20:50|105281.9|105231.9|105274.7|105224.7|105281.9|105231.9|105273.5|105223.5|25
1727083260000|2024-09-23 09:21:00|105274.9|105224.9|105274.6|105224.6|105275.7|105225.7|105272.9|105222.9|29
1727083270000|2024-09-23 09:21:10|105274.7|105224.7|105255.2|105205.2|105274.7|105224.7|105255.1|105205.1|52
1727083280000|2024-09-23 09:21:20|105255.4|105205.4|105263.2|105213.2|105263.2|105213.2|105251.9|105201.9|41
1727083290000|2024-09-23 09:21:30|105263.7|105213.7|105263.8|105213.8|105263.9|105213.9|105261.9|105211.9|16
1727083300000|2024-09-23 09:21:40|105263.9|105213.9|105277|105227|105277.7|105227.7|105263.9|105213.9|36
1727083310000|2024-09-23 09:21:50|105277.1|105227.1|105275.8|105225.8|105277.7|105227.7|105275.6|105225.6|35
1727083320000|2024-09-23 09:22:00|105276.1|105226.1|105256.1|105206.1|105276.1|105226.1|105253.9|105203.9|34
1727083330000|2024-09-23 09:22:10|105255.3|105205.3|105256.8|105206.8|105257.3|105207.3|105255.2|105205.2|19
1727083340000|2024-09-23 09:22:20|105257|105207|105248.3|105198.3|105257.1|105207.1|105248.3|105198.3|29
1727083350000|2024-09-23 09:22:30|105249.5|105199.5|105257|105207|105260.6|105210.6|105249.5|105199.5|22
1727083360000|2024-09-23 09:22:40|105256.8|105206.8|105256.7|105206.7|105256.8|105206.8|105254.3|105204.3|20
1727083370000|2024-09-23 09:22:50|105256.9|105206.9|105254.6|105204.6|105256.9|105206.9|105253.6|105203.6|16
1727083380000|2024-09-23 09:23:00|105254.3|105204.3|105236.3|105186.3|105255.3|105205.3|105229.4|105179.4|45
1727083390000|2024-09-23 09:23:10|105235.9|105185.9|105236.3|105186.3|105236.7|105186.7|105234.5|105184.5|20
1727083400000|2024-09-23 09:23:20|105236.1|105186.1|105235.3|105185.3|105243.6|105193.6|105234.4|105184.4|30
1727083410000|2024-09-23 09:23:30|105235|105185|105225.8|105175.8|105236.1|105186.1|105224.3|105174.3|31
1727083420000|2024-09-23 09:23:40|105225.4|105175.4|105204.3|105154.3|105225.4|105175.4|105204.3|105154.3|46
1727083430000|2024-09-23 09:23:50|105204.8|105154.8|105214.3|105164.3|105216|105166|105204.5|105154.5|36
1727083440000|2024-09-23 09:24:00|105214.1|105164.1|105218.6|105168.6|105218.6|105168.6|105209.3|105159.3|41
1727083450000|2024-09-23 09:24:10|105219.2|105169.2|105219|105169|105227.1|105177.1|105218.4|105168.4|48
1727083460000|2024-09-23 09:24:20|105218.7|105168.7|105231.8|105181.8|105237.4|105187.4|105215.9|105165.9|22
1727083470000|2024-09-23 09:24:30|105232.2|105182.2|105229.8|105179.8|105233.4|105183.4|105229.8|105179.8|18
1727083480000|2024-09-23 09:24:40|105229.6|105179.6|105229.9|105179.9|105230.2|105180.2|105228.8|105178.8|12
1727083490000|2024-09-23 09:24:50|105230|105180|105222|105172|105230|105180|105219.6|105169.6|17
1727083500000|2024-09-23 09:25:00|105222.2|105172.2|105220.8|105170.8|105222.3|105172.3|105219.8|105169.8|15
1727083510000|2024-09-23 09:25:10|105220.9|105170.9|105228.9|105178.9|105231.5|105181.5|105220.9|105170.9|28
1727083520000|2024-09-23 09:25:20|105229|105179|105227.6|105177.6|105230.2|105180.2|105227.6|105177.6|13
1727083530000|2024-09-23 09:25:30|105227.2|105177.2|105229.3|105179.3|105229.9|105179.9|105226.4|105176.4|16
1727083540000|2024-09-23 09:25:40|105229.2|105179.2|105231.3|105181.3|105231.9|105181.9|105228.6|105178.6|19
1727083550000|2024-09-23 09:25:50|105231.5|105181.5|105229.6|105179.6|105231.5|105181.5|105229.2|105179.2|17
1727083560000|2024-09-23 09:26:00|105229.7|105179.7|105233.4|105183.4|105235.6|105185.6|105229.7|105179.7|23
1727083570000|2024-09-23 09:26:10|105233.1|105183.1|105233.6|105183.6|105233.6|105183.6|105231|105181|20
1727083580000|2024-09-23 09:26:20|105233.7|105183.7|105232.1|105182.1|105233.7|105183.7|105229.4|105179.4|15
1727083590000|2024-09-23 09:26:30|105232.4|105182.4|105219.3|105169.3|105233|105183.1|105202|105167.8|22
1727083600000|2024-09-23 09:26:40|105218.9|105168.9|105216.6|105166.6|105219.3|105169.3|105216.6|105166.6|15
1727083610000|2024-09-23 09:26:50|105215.5|105165.5|105217.1|105167.1|105217.1|105167.1|105205.8|105155.8|31
1727083620000|2024-09-23 09:27:00|105218.6|105168.6|105206.2|105156.2|105220.1|105170.1|105206.2|105156.2|24
1727083630000|2024-09-23 09:27:10|105206.1|105156.1|105182.5|105157.5|105208.6|105158.7|105178.3|105153.1|29
1727083640000|2024-09-23 09:27:20|105182.3|105157.3|105184.7|105134.7|105187.2|105157.3|105179.7|105133|17
1727083650000|2024-09-23 09:27:30|105184.8|105134.8|105197.4|105147.4|105209.9|105175.6|105181.8|105131.8|28
1727083660000|2024-09-23 09:27:40|105197.7|105147.7|105200.9|105150.9|105210.3|105160.3|105197.7|105147.7|25
1727083670000|2024-09-23 09:27:50|105199.7|105149.7|105200|105150|105203.6|105153.6|105196.4|105146.4|36
1727083680000|2024-09-23 09:28:00|105199.8|105149.8|105209.3|105159.3|105210|105160|105199.4|105149.4|32
1727083690000|2024-09-23 09:28:10|105209.4|105159.4|105212.2|105162.2|105217.6|105167.6|105209.4|105159.4|34
1727083700000|2024-09-23 09:28:20|105213|105163|105214.1|105164.1|105215|105165|105212.8|105162.8|18
1727083710000|2024-09-23 09:28:30|105214.4|105164.4|105206|105156|105216.8|105166.8|105206|105156|27
1727083720000|2024-09-23 09:28:40|105205.6|105155.6|105233.6|105183.6|105233.6|105183.6|105201.6|105151.6|35
1727083730000|2024-09-23 09:28:50|105235.2|105185.2|105231.4|105181.4|105236.3|105186.3|105231.4|105181.4|24
1727083740000|2024-09-23 09:29:00|105231.1|105181.1|105234|105184|105234.8|105184.8|105231.1|105181.1|16
1727083750000|2024-09-23 09:29:10|105233.8|105183.8|105232.2|105182.2|105233.8|105183.8|105230.6|105180.6|18
1727083760000|2024-09-23 09:29:20|105232|105182|105230.5|105180.5|105233|105183|105229.8|105179.8|23
1727083770000|2024-09-23 09:29:30|105228.7|105178.7|105224.9|105174.9|105228.7|105178.7|105223.7|105173.7|28
1727083780000|2024-09-23 09:29:40|105223.9|105173.9|105222.8|105172.8|105223.9|105173.9|105218.9|105168.9|18
1727083790000|2024-09-23 09:29:50|105222.7|105172.7|105225.3|105175.3|105225.7|105175.7|105222.7|105172.7|22
1727083800000|2024-09-23 09:30:00|105225.1|105175.1|105213.5|105163.5|105226.1|105176.1|105212.6|105162.6|37
1727083810000|2024-09-23 09:30:10|105213.2|105163.2|105212.5|105162.5|105214.9|105164.9|105208.7|105158.7|26
1727083820000|2024-09-23 09:30:20|105212.6|105162.6|105203.1|105153.1|105212.6|105162.6|105202.1|105152.1|18
1727083830000|2024-09-23 09:30:30|105202.8|105152.8|105201.2|105151.2|105202.8|105152.8|105189.5|105139.5|42
1727083840000|2024-09-23 09:30:40|105201.4|105151.4|105223.6|105173.6|105225|105175|105201.4|105151.4|36
1727083850000|2024-09-23 09:30:50|105223.8|105173.8|105199.6|105174.6|105223.8|105175|105197.7|105165.4|31
1727083860000|2024-09-23 09:31:00|105200.1|105175.1|105200.8|105175.8|105202.1|105177.1|105198.8|105173.8|25
1727083870000|2024-09-23 09:31:10|105201.1|105176.1|105212.8|105187.8|105217|105192|105200.6|105175.6|22
1727083880000|2024-09-23 09:31:20|105212.5|105187.5|105217.7|105192.7|105220.9|105195.9|105212.3|105187.3|20
1727083890000|2024-09-23 09:31:30|105217.6|105192.6|105218.4|105193.4|105218.4|105193.4|105213.9|105188.9|28
1727083900000|2024-09-23 09:31:40|105218.5|105193.5|105219.8|105194.8|105224.5|105199.5|105216.8|105191.8|30
1727083910000|2024-09-23 09:31:50|105219.7|105194.7|105220.6|105195.6|105220.8|105195.8|105218.4|105193.4|27
1727083920000|2024-09-23 09:32:00|105221.1|105196.1|105217|105192|105225.6|105200.6|105213.6|105188.6|29
1727083930000|2024-09-23 09:32:10|105216.8|105191.8|105217.1|105192.1|105217.2|105192.2|105214.5|105189.5|32
1727083940000|2024-09-23 09:32:20|105216.7|105191.7|105245.9|105195.9|105245.9|105208.9|105216.7|105191.7|34
1727083950000|2024-09-23 09:32:30|105246.2|105196.2|105242.1|105192.1|105246.4|105196.4|105242|105192|21
1727083960000|2024-09-23 09:32:40|105242.2|105192.2|105241|105191|105242.4|105192.4|105239.3|105189.3|25
1727083970000|2024-09-23 09:32:50|105240.2|105190.2|105241.7|105191.7|105244.6|105194.6|105237.6|105187.6|33
1727083980000|2024-09-23 09:33:00|105241.5|105191.5|105244.3|105194.3|105244.3|105194.3|105236.8|105186.8|42
1727083990000|2024-09-23 09:33:10|105244.6|105194.6|105242.8|105192.8|105244.6|105194.6|105239.3|105189.3|22
1727084000000|2024-09-23 09:33:20|105243.2|105193.2|105237|105187|105243.6|105193.6|105237|105187|22
1727084010000|2024-09-23 09:33:30|105236.8|105186.8|105239.1|105189.1|105239.3|105189.3|105236.1|105186.1|21
1727084020000|2024-09-23 09:33:40|105239.2|105189.2|105235.7|105185.7|105241.9|105191.9|105235.7|105185.7|28
1727084030000|2024-09-23 09:33:50|105235.5|105185.5|105233.7|105183.7|105235.7|105185.7|105233.5|105183.5|23
1727084040000|2024-09-23 09:34:00|105234.5|105184.5|105238.9|105188.9|105239.2|105189.2|105234.5|105184.5|21
1727084050000|2024-09-23 09:34:10|105239.5|105189.5|105232.4|105182.4|105239.8|105189.8|105232.4|105182.4|24
1727084060000|2024-09-23 09:34:20|105232.3|105182.3|105233.9|105183.9|105234.4|105184.4|105231.6|105181.6|12
1727084070000|2024-09-23 09:34:30|105233.7|105183.7|105235.7|105185.7|105235.7|105185.7|105232.7|105182.7|21
1727084080000|2024-09-23 09:34:40|105235.9|105185.9|105235.9|105185.9|105236|105186|105234.5|105184.5|14
1727084090000|2024-09-23 09:34:50|105236.6|105186.6|105256.9|105206.9|105257.2|105207.2|105234.5|105184.5|26
1727084100000|2024-09-23 09:35:00|105257|105207|105257.2|105207.2|105257.7|105207.7|105255.4|105205.4|21
1727084110000|2024-09-23 09:35:10|105257.1|105207.1|105235.3|105185.3|105257.3|105207.3|105233.4|105183.4|33
1727084120000|2024-09-23 09:35:20|105234.9|105184.9|105244.6|105194.6|105244.6|105194.6|105234.7|105184.7|19
1727084130000|2024-09-23 09:35:30|105244.4|105194.4|105239.6|105189.6|105244.4|105194.4|105237.4|105187.4|21
1727084140000|2024-09-23 09:35:40|105239.8|105189.8|105243.8|105193.8|105244.3|105194.3|105239.5|105189.5|24
1727084150000|2024-09-23 09:35:50|105244|105194|105235.7|105185.7|105244.1|105194.1|105235.7|105185.7|21
1727084160000|2024-09-23 09:36:00|105235.4|105185.4|105238.6|105188.6|105241.3|105191.3|105235.4|105185.4|23
1727084170000|2024-09-23 09:36:10|105238.7|105188.7|105244.9|105194.9|105245.6|105195.6|105238.7|105188.7|23
1727084180000|2024-09-23 09:36:20|105245.1|105195.1|105244.7|105194.7|105246.5|105196.5|105244.2|105194.2|22
1727084190000|2024-09-23 09:36:30|105245|105195|105246.1|105196.1|105246.4|105196.4|105244.8|105194.8|29
1727084200000|2024-09-23 09:36:40|105245.4|105195.4|105238.3|105188.3|105245.4|105195.4|105234.9|105184.9|31
1727084210000|2024-09-23 09:36:50|105238.5|105188.5|105237.6|105187.6|105238.6|105188.6|105237.5|105187.5|7
1727084220000|2024-09-23 09:37:00|105237.3|105187.3|105254.1|105204.1|105254.8|105204.8|105234.9|105184.9|34
1727084230000|2024-09-23 09:37:10|105254.2|105204.2|105252.1|105202.1|105254.8|105204.8|105248.6|105198.6|32
1727084240000|2024-09-23 09:37:20|105252.4|105202.4|105266.1|105216.1|105267.4|105217.4|105252.4|105202.4|35
1727084250000|2024-09-23 09:37:30|105266.3|105216.3|105249.5|105224.5|105271.6|105227.1|105249.5|105216.1|34
1727084260000|2024-09-23 09:37:40|105249.3|105224.3|105256.7|105231.7|105256.8|105231.8|105247.7|105222.7|28
1727084270000|2024-09-23 09:37:50|105256.8|105231.8|105261.8|105211.8|105267.7|105232.1|105255.6|105211.7|22
1727084280000|2024-09-23 09:38:00|105261.9|105211.9|105259.2|105209.2|105262.8|105212.8|105259.2|105209.2|19
1727084290000|2024-09-23 09:38:10|105260.4|105210.4|105247.7|105197.7|105261.6|105211.6|105233.2|105197.7|26
1727084300000|2024-09-23 09:38:20|105247.4|105197.4|105262|105212|105262|105212|105247.4|105197.4|19
1727084310000|2024-09-23 09:38:30|105262.8|105212.8|105254.8|105204.8|105262.8|105212.8|105253.2|105203.2|21
1727084320000|2024-09-23 09:38:40|105255.5|105205.5|105255.4|105205.4|105257.8|105207.8|105255.4|105205.4|23
1727084330000|2024-09-23 09:38:50|105255.3|105205.3|105251.1|105201.1|105256.7|105206.7|105251.1|105201.1|29
1727084340000|2024-09-23 09:39:00|105251.8|105201.8|105253.8|105203.8|105254.4|105204.4|105251.8|105201.8|13
1727084350000|2024-09-23 09:39:10|105254.8|105204.8|105250.1|105200.1|105254.8|105204.8|105249.5|105199.5|25
1727084360000|2024-09-23 09:39:20|105250.5|105200.5|105253|105203|105254.2|105204.2|105250.1|105200.1|15
1727084370000|2024-09-23 09:39:30|105253.8|105203.8|105250.8|105200.8|105253.8|105203.8|105242.8|105192.8|29
1727084380000|2024-09-23 09:39:40|105250.7|105200.7|105256.7|105206.7|105256.7|105206.7|105249.2|105199.2|16
1727084390000|2024-09-23 09:39:50|105256.8|105206.8|105261|105211|105261.2|105211.2|105256.8|105206.8|15
1727084400000|2024-09-23 09:40:00|105260.7|105210.7|105257.7|105207.7|105260.7|105210.7|105257.6|105207.6|21
1727084410000|2024-09-23 09:40:10|105257.4|105207.4|105258.4|105208.4|105258.6|105208.6|105257.4|105207.4|18
1727084420000|2024-09-23 09:40:20|105258.2|105208.2|105267.2|105217.2|105267.4|105217.4|105258.2|105208.2|24
1727084430000|2024-09-23 09:40:30|105267.4|105217.4|105268.3|105218.3|105272.1|105222.1|105266.1|105216.1|23
1727084440000|2024-09-23 09:40:40|105268.7|105218.7|105270.6|105220.6|105270.8|105220.8|105267.8|105217.8|23
1727084450000|2024-09-23 09:40:50|105272.6|105222.6|105270|105220|105272.7|105222.7|105268.3|105218.3|20
1727084460000|2024-09-23 09:41:00|105270.2|105220.2|105274.6|105224.6|105274.6|105224.6|105270.2|105220.2|22
1727084470000|2024-09-23 09:41:10|105274.2|105224.2|105274.7|105224.7|105274.7|105224.7|105271.9|105221.9|20
1727084480000|2024-09-23 09:41:20|105275|105225|105264|105239|105277.6|105239|105259.9|105225|26
1727084490000|2024-09-23 09:41:30|105264.1|105239.1|105264|105239|105264.4|105239.4|105262.9|105237.9|20
1727084500000|2024-09-23 09:41:40|105263.7|105238.7|105265.6|105240.6|105265.6|105240.6|105263.1|105238.1|22
1727084510000|2024-09-23 09:41:50|105265.4|105240.4|105270.8|105245.8|105271.5|105246.5|105265.1|105240.1|26
1727084520000|2024-09-23 09:42:00|105270.7|105245.7|105270.1|105245.1|105270.7|105245.7|105269.6|105244.6|13
1727084530000|2024-09-23 09:42:10|105270.6|105245.6|105270.9|105245.9|105271.9|105246.9|105268.3|105243.3|20
1727084540000|2024-09-23 09:42:20|105270.3|105245.3|105260.8|105235.8|105270.9|105245.9|105256|105231|38
1727084550000|2024-09-23 09:42:30|105261|105236|105264.8|105239.8|105265|105240|105261|105236|19
1727084560000|2024-09-23 09:42:40|105264.7|105239.7|105264.2|105239.2|105264.8|105239.8|105264|105239|10
1727084570000|2024-09-23 09:42:50|105264|105239|105257|105232|105264|105239|105256|105231|25
1727084580000|2024-09-23 09:43:00|105256.5|105231.5|105260.5|105235.5|105260.6|105235.6|105255.8|105230.8|18
1727084590000|2024-09-23 09:43:10|105260.6|105235.6|105263.7|105238.7|105263.7|105238.7|105260.6|105235.6|20
1727084600000|2024-09-23 09:43:20|105263.6|105238.6|105260.2|105235.2|105265.6|105240.6|105260.2|105235.2|16
1727084610000|2024-09-23 09:43:30|105259.8|105234.8|105258.7|105233.7|105259.8|105234.8|105257.1|105232.1|12
1727084620000|2024-09-23 09:43:40|105259.4|105234.4|105258.5|105233.5|105259.4|105234.4|105256.5|105231.5|16
1727084630000|2024-09-23 09:43:50|105259|105234|105263.1|105238.1|105265.3|105240.3|105259|105234|11
1727084640000|2024-09-23 09:44:00|105263.6|105238.6|105262.6|105237.6|105264|105239|105262.6|105237.6|10
1727084650000|2024-09-23 09:44:10|105262.1|105237.1|105260.4|105235.4|105262.1|105237.1|105258.7|105233.7|15
1727084660000|2024-09-23 09:44:20|105260.6|105235.6|105260.6|105235.6|105263.6|105238.6|105260.6|105235.6|11
1727084670000|2024-09-23 09:44:30|105260.1|105235.1|105260.3|105235.3|105260.8|105235.8|105257.5|105232.5|22
1727084680000|2024-09-23 09:44:40|105260.4|105235.4|105258.6|105233.6|105260.7|105235.7|105258.2|105233.2|23
1727084690000|2024-09-23 09:44:50|105258.9|105233.9|105259.7|105234.7|105260|105235|105258.9|105233.9|12
1727084700000|2024-09-23 09:45:00|105259.5|105234.5|105259.5|105234.5|105265.1|105240.1|105258.8|105233.8|27
1727084710000|2024-09-23 09:45:10|105259.1|105234.1|105260.9|105235.9|105261.2|105236.2|105259.1|105234.1|15
1727084720000|2024-09-23 09:45:20|105260.7|105235.7|105260.6|105235.6|105261.7|105236.7|105260.6|105235.6|10
1727084730000|2024-09-23 09:45:30|105260.5|105235.5|105260.1|105235.1|105260.8|105235.8|105258.7|105233.7|11
1727084740000|2024-09-23 09:45:40|105260.2|105235.2|105255.5|105230.5|105260.2|105235.2|105254.4|105229.4|14
1727084750000|2024-09-23 09:45:50|105255.1|105230.1|105245.8|105220.8|105255.1|105230.1|105237.4|105212.4|27
1727084760000|2024-09-23 09:46:00|105245.6|105220.6|105240.5|105215.5|105246.3|105221.3|105237|105212|29
1727084770000|2024-09-23 09:46:10|105240.3|105215.3|105241.1|105216.1|105243.9|105218.9|105240.3|105215.3|25
1727084780000|2024-09-23 09:46:20|105241.8|105216.8|105254.1|105229.1|105254.1|105229.1|105241.8|105216.8|20
1727084790000|2024-09-23 09:46:30|105254.2|105229.2|105257.7|105232.7|105258|105233|105254.1|105229.1|18
1727084800000|2024-09-23 09:46:40|105258.1|105233.1|105246.2|105221.2|105259.5|105234.5|105243.5|105218.5|23
1727084810000|2024-09-23 09:46:50|105246.5|105221.5|105249.8|105224.8|105250.6|105225.6|105243.5|105218.5|22
1727084820000|2024-09-23 09:47:00|105250.1|105225.1|105266.6|105241.6|105267.4|105242.4|105250.1|105225.1|29
1727084830000|2024-09-23 09:47:10|105266.4|105241.4|105267.8|105242.8|105271.4|105246.4|105266.2|105241.2|29
1727084840000|2024-09-23 09:47:20|105267.7|105242.7|105265|105240|105269.2|105244.2|105264.8|105239.8|25
1727084850000|2024-09-23 09:47:30|105265.2|105240.2|105274.8|105249.8|105274.8|105249.8|105265.2|105240.2|25
1727084860000|2024-09-23 09:47:40|105275.1|105250.1|105272|105247|105279.9|105254.9|105270.9|105245.9|18
1727084870000|2024-09-23 09:47:50|105271.7|105246.7|105271.8|105246.8|105272.4|105247.4|105271.4|105246.4|7
1727084880000|2024-09-23 09:48:00|105271.9|105246.9|105260|105235|105272.2|105247.2|105259.1|105234.1|30
1727084890000|2024-09-23 09:48:10|105260.3|105235.3|105259.4|105234.4|105260.7|105235.7|105259.4|105234.4|16
1727084900000|2024-09-23 09:48:20|105260.6|105235.6|105262.8|105237.8|105262.8|105237.8|105260.5|105235.5|8
1727084910000|2024-09-23 09:48:30|105263|105238|105280.4|105255.4|105282.9|105257.9|105263|105238|37
1727084920000|2024-09-23 09:48:40|105278.7|105253.7|105270.5|105245.5|105278.7|105253.7|105270.4|105245.4|19
1727084930000|2024-09-23 09:48:50|105270.4|105245.4|105273.2|105248.2|105273.4|105248.4|105269|105244|20
1727084940000|2024-09-23 09:49:00|105273.3|105248.3|105271.5|105246.5|105273.3|105248.3|105270.8|105245.8|28
1727084950000|2024-09-23 09:49:10|105271.4|105246.4|105259.1|105234.1|105271.4|105246.4|105256.3|105231.3|32
1727084960000|2024-09-23 09:49:20|105258.8|105233.8|105268.2|105243.2|105268.2|105243.2|105257.4|105232.4|23
1727084970000|2024-09-23 09:49:30|105269.9|105244.9|105266.7|105241.7|105270.6|105245.6|105266.7|105241.7|15
1727084980000|2024-09-23 09:49:40|105267.4|105242.4|105270.1|105245.1|105270.1|105245.1|105267|105242|15
1727084990000|2024-09-23 09:49:50|105270.2|105245.2|105271.6|105246.6|105271.7|105246.7|105270.2|105245.2|29
1727085000000|2024-09-23 09:50:00|105271.3|105246.3|105268.8|105243.8|105271.5|105246.5|105268.8|105243.8|23
1727085010000|2024-09-23 09:50:10|105269.1|105244.1|105261.4|105236.4|105269.1|105244.1|105261.2|105236.2|23
1727085020000|2024-09-23 09:50:20|105261.6|105236.6|105251.9|105226.9|105261.6|105236.6|105251.1|105226.1|21
1727085030000|2024-09-23 09:50:30|105251.5|105226.5|105260.9|105235.9|105261.9|105236.9|105249.1|105224.1|25
1727085040000|2024-09-23 09:50:40|105262.1|105237.1|105265.2|105240.2|105268.3|105243.3|105262.1|105237.1|20
1727085050000|2024-09-23 09:50:50|105265.1|105240.1|105264.3|105239.3|105268.4|105243.4|105264.3|105239.3|19
1727085060000|2024-09-23 09:51:00|105264.1|105239.1|105269.2|105244.2|105269.2|105244.2|105260.6|105235.6|27
1727085070000|2024-09-23 09:51:10|105269.9|105244.9|105272.1|105247.1|105272.2|105247.2|105268.9|105243.9|15
1727085080000|2024-09-23 09:51:20|105272.5|105247.5|105268.3|105243.3|105272.6|105247.6|105267.9|105242.9|12
1727085090000|2024-09-23 09:51:30|105268.1|105243.1|105265.7|105240.7|105268.1|105243.1|105265.2|105240.2|13
1727085100000|2024-09-23 09:51:40|105271.5|105246.5|105257.9|105232.9|105273.7|105248.7|105257.9|105232.9|27
1727085110000|2024-09-23 09:51:50|105258.2|105233.2|105259.7|105234.7|105263.2|105238.2|105258.2|105233.2|16
1727085120000|2024-09-23 09:52:00|105259.6|105234.6|105248.9|105223.9|105259.6|105234.6|105248.8|105223.8|23
1727085130000|2024-09-23 09:52:10|105248.7|105223.7|105249.7|105224.7|105249.7|105224.7|105246|105221|15
1727085140000|2024-09-23 09:52:20|105250.6|105225.6|105252.9|105227.9|105252.9|105227.9|105250.6|105225.6|8
1727085150000|2024-09-23 09:52:30|105252.8|105227.8|105252.6|105227.6|105253.5|105228.5|105252.6|105227.6|11
1727085160000|2024-09-23 09:52:40|105252.8|105227.8|105246.3|105196.3|105253.2|105228.2|105230.2|105192.5|22
1727085170000|2024-09-23 09:52:50|105246.9|105196.9|105254.6|105204.6|105254.7|105204.7|105243.6|105193.6|27
1727085180000|2024-09-23 09:53:00|105253.1|105203.1|105253.7|105203.7|105253.8|105203.8|105252.4|105202.4|15
1727085190000|2024-09-23 09:53:10|105254|105204|105261|105211|105261.1|105211.1|105254|105204|32
1727085200000|2024-09-23 09:53:20|105261.1|105211.1|105264.2|105214.2|105264.8|105214.8|105258.4|105208.4|30
1727085210000|2024-09-23 09:53:30|105264.1|105214.1|105259.6|105209.6|105264.1|105214.1|105259.6|105209.6|20
1727085220000|2024-09-23 09:53:40|105259.5|105209.5|105264.1|105214.1|105264.4|105214.4|105255.5|105205.5|31
1727085230000|2024-09-23 09:53:50|105264.5|105214.5|105263.8|105213.8|105264.5|105214.5|105258.2|105208.2|25
1727085240000|2024-09-23 09:54:00|105263.6|105213.6|105259.4|105209.4|105265|105215|105259.4|105209.4|17
1727085250000|2024-09-23 09:54:10|105259.2|105209.2|105264.5|105214.5|105264.6|105214.6|105259.2|105209.2|16
1727085260000|2024-09-23 09:54:20|105264.4|105214.4|105260|105210|105264.6|105214.6|105259.9|105209.9|20
1727085270000|2024-09-23 09:54:30|105259.7|105209.7|105262.3|105212.3|105262.8|105212.8|105256.1|105206.1|26
1727085280000|2024-09-23 09:54:40|105262|105212|105264.5|105214.5|105264.7|105214.7|105261.4|105211.4|10
1727085290000|2024-09-23 09:54:50|105264.1|105214.1|105266.3|105216.3|105266.3|105216.3|105262.2|105212.2|15
1727085300000|2024-09-23 09:55:00|105266.2|105216.2|105264.6|105214.6|105266.2|105216.2|105264.5|105214.5|15
1727085310000|2024-09-23 09:55:10|105264.4|105214.4|105261.3|105211.3|105264.4|105214.4|105261.3|105211.3|10
1727085320000|2024-09-23 09:55:20|105260|105210|105246.9|105196.9|105260|105210|105245.6|105195.6|30
1727085330000|2024-09-23 09:55:30|105247|105197|105247.6|105197.6|105247.6|105197.6|105247|105197|3
1727085340000|2024-09-23 09:55:40|105247.7|105197.7|105247.6|105197.6|105248.2|105198.2|105247.6|105197.6|8
1727085350000|2024-09-23 09:55:50|105247.3|105197.3|105233.5|105208.5|105247.4|105210|105233.5|105194.9|26
1727085360000|2024-09-23 09:56:00|105234|105209|105234.8|105209.8|105234.8|105209.8|105233.6|105208.6|17
1727085370000|2024-09-23 09:56:10|105234.7|105209.7|105232|105207|105234.7|105209.7|105231.7|105206.7|7
1727085380000|2024-09-23 09:56:20|105233|105208|105228.9|105203.9|105233|105208|105226.3|105201.3|15
1727085390000|2024-09-23 09:56:30|105230.3|105205.3|105237|105212|105237.5|105212.5|105230.3|105205.3|15
1727085400000|2024-09-23 09:56:40|105237.5|105212.5|105236.3|105211.3|105237.5|105212.5|105235.7|105210.7|12
1727085410000|2024-09-23 09:56:50|105236.2|105211.2|105235.9|105210.9|105237.5|105212.5|105235.9|105210.9|17
1727085420000|2024-09-23 09:57:00|105236|105211|105234.6|105209.6|105236|105211|105234.6|105209.6|7
1727085430000|2024-09-23 09:57:10|105234.3|105209.3|105232.7|105207.7|105234.3|105209.3|105232.7|105207.7|8
1727085440000|2024-09-23 09:57:20|105232.5|105207.5|105234.8|105209.8|105234.8|105209.8|105232|105207|8
1727085450000|2024-09-23 09:57:30|105234.6|105209.6|105238.7|105213.7|105241.5|105216.5|105234.6|105209.6|34
1727085460000|2024-09-23 09:57:40|105239.2|105214.2|105239.4|105214.4|105240.3|105215.3|105238.4|105213.4|25
1727085470000|2024-09-23 09:57:50|105239.6|105214.6|105240.6|105215.6|105240.6|105215.6|105239.6|105214.6|8
1727085480000|2024-09-23 09:58:00|105240.5|105215.5|105245|105220|105245|105220|105239.7|105214.7|14
1727085490000|2024-09-23 09:58:10|105245.4|105220.4|105260.9|105235.9|105261.5|105236.5|105245.4|105220.4|27
1727085500000|2024-09-23 09:58:20|105261.2|105236.2|105266.6|105241.6|105266.9|105241.9|105261.2|105236.2|8
1727085510000|2024-09-23 09:58:30|105266.2|105241.2|105266.5|105241.5|105266.5|105241.5|105266.1|105241.1|6
1727085520000|2024-09-23 09:58:40|105266.6|105241.6|105262.7|105237.7|105268.7|105243.7|105262.3|105237.3|30
1727085530000|2024-09-23 09:58:50|105262.9|105237.9|105263.4|105238.4|105263.9|105238.9|105262.7|105237.7|15
1727085540000|2024-09-23 09:59:00|105263.2|105238.2|105264.2|105239.2|105264.3|105239.3|105257.8|105232.8|28
1727085550000|2024-09-23 09:59:10|105264.5|105239.5|105266.5|105241.5|105266.5|105241.5|105263.8|105238.8|21
1727085560000|2024-09-23 09:59:20|105266.1|105241.1|105268.3|105243.3|105268.3|105243.3|105263.9|105238.9|42
1727085570000|2024-09-23 09:59:30|105268.2|105243.2|105267.2|105242.2|105269|105244|105267.2|105242.2|36
1727085580000|2024-09-23 09:59:40|105266.8|105241.8|105268.5|105243.5|105269.5|105244.5|105266.3|105241.3|42
1727085590000|2024-09-23 09:59:50|105268.4|105243.4|105270.6|105245.6|105271|105246|105268.2|105243.2|16
1727085600000|2024-09-23 10:00:00|105271.1|105246.1|105272.4|105247.4|105277.2|105252.2|105266.7|105241.7|24
1727085610000|2024-09-23 10:00:10|105272.2|105247.2|105275.1|105250.1|105275.1|105250.1|105272.2|105247.2|11
1727085620000|2024-09-23 10:00:20|105275|105250|105271.7|105246.7|105275.2|105250.2|105271.7|105246.7|10
1727085630000|2024-09-23 10:00:30|105271.8|105246.8|105272.2|105247.2|105272.7|105247.7|105270|105245|14
1727085640000|2024-09-23 10:00:40|105272.4|105247.4|105272|105247|105272.4|105247.4|105270.7|105245.7|16
1727085650000|2024-09-23 10:00:50|105271.7|105246.7|105273.9|105248.9|105274.7|105249.7|105271.7|105246.7|16
1727085660000|2024-09-23 10:01:00|105274|105249|105273.7|105248.7|105274|105249|105273.3|105248.3|8
1727085670000|2024-09-23 10:01:10|105273.5|105248.5|105272.2|105247.2|105273.5|105248.5|105272.2|105247.2|5
1727085680000|2024-09-23 10:01:20|105272.5|105247.5|105269.7|105244.7|105272.5|105247.5|105269.7|105244.7|6
1727085690000|2024-09-23 10:01:30|105269.6|105244.6|105271.1|105246.1|105271.4|105246.4|105268.8|105243.8|11
1727085700000|2024-09-23 10:01:40|105271.2|105246.2|105268.3|105243.3|105272.7|105247.7|105268.1|105243.1|21
1727085710000|2024-09-23 10:01:50|105268|105243|105268.2|105243.2|105268.2|105243.2|105267.2|105242.2|13
1727085720000|2024-09-23 10:02:00|105267.9|105242.9|105261|105236|105268.2|105243.2|105261|105236|22
1727085730000|2024-09-23 10:02:10|105260.9|105235.9|105237.4|105187.4|105261.2|105236.2|105230.2|105180.2|33
1727085740000|2024-09-23 10:02:20|105237.5|105187.5|105238.3|105188.3|105238.9|105188.9|105235.1|105185.1|36
1727085750000|2024-09-23 10:02:30|105238.4|105188.4|105230.3|105180.3|105238.4|105188.4|105229.9|105179.9|15
1727085760000|2024-09-23 10:02:40|105229.8|105179.8|105234.4|105184.4|105234.9|105184.9|105229.8|105179.8|23
1727085770000|2024-09-23 10:02:50|105233.8|105183.8|105246|105196|105246|105196|105233.8|105183.8|24
1727085780000|2024-09-23 10:03:00|105245.7|105195.7|105247.7|105197.7|105248.9|105198.9|105244.9|105194.9|12
1727085790000|2024-09-23 10:03:10|105245.4|105195.4|105243.7|105193.7|105245.5|105195.5|105243|105193|12
1727085800000|2024-09-23 10:03:20|105243.8|105193.8|105235.5|105185.5|105244.2|105194.2|105235.5|105185.5|17
1727085810000|2024-09-23 10:03:30|105235.8|105185.8|105226.1|105201.1|105235.8|105201.6|105222.6|105184.5|21
1727085820000|2024-09-23 10:03:40|105226.5|105201.5|105236.8|105211.8|105236.8|105211.8|105226.2|105201.2|26
1727085830000|2024-09-23 10:03:50|105237.1|105212.1|105241.9|105216.9|105243|105218|105237.1|105212.1|27
1727085840000|2024-09-23 10:04:00|105241.8|105216.8|105235.7|105210.7|105241.8|105216.8|105234.2|105209.2|18
1727085850000|2024-09-23 10:04:10|105235.9|105210.9|105236.6|105211.6|105236.6|105211.6|105233|105208|16
1727085860000|2024-09-23 10:04:20|105237|105212|105237.7|105212.7|105238.7|105213.7|105236.8|105211.8|15
1727085870000|2024-09-23 10:04:30|105237.8|105212.8|105232.7|105207.7|105239|105214|105232|105207|18
1727085880000|2024-09-23 10:04:40|105233.3|105208.3|105229.6|105204.6|105233.4|105208.4|105228.6|105203.6|21
1727085890000|2024-09-23 10:04:50|105229.5|105204.5|105219.7|105194.7|105229.5|105204.5|105217.2|105192.2|27
1727085900000|2024-09-23 10:05:00|105219.9|105194.9|105221.9|105196.9|105221.9|105196.9|105217.2|105192.2|27
1727085910000|2024-09-23 10:05:10|105221.7|105196.7|105222.1|105197.1|105222.3|105197.3|105220.4|105195.4|25
1727085920000|2024-09-23 10:05:20|105222|105197|105219.6|105194.6|105222.1|105197.1|105219.2|105194.2|16
1727085930000|2024-09-23 10:05:30|105216.5|105191.5|105213.2|105188.2|105216.5|105191.5|105211.3|105186.3|28
1727085940000|2024-09-23 10:05:40|105213.6|105188.6|105213.9|105188.9|105215.3|105190.3|105212.7|105187.7|33
1727085950000|2024-09-23 10:05:50|105214.2|105189.2|105212.2|105187.2|105214.3|105189.3|105212.2|105187.2|11
1727085960000|2024-09-23 10:06:00|105211.9|105186.9|105202.8|105177.8|105211.9|105186.9|105202.2|105177.2|22
1727085970000|2024-09-23 10:06:10|105203|105178|105203.1|105178.1|105203.9|105178.9|105203|105178|24
1727085980000|2024-09-23 10:06:20|105203.3|105178.3|105202.5|105177.5|105203.3|105178.3|105202|105177|15
1727085990000|2024-09-23 10:06:30|105202.4|105177.4|105194.8|105169.8|105202.4|105177.4|105193.3|105168.3|23
1727086000000|2024-09-23 10:06:40|105194.6|105169.6|105191|105166|105194.6|105169.6|105191|105166|17
1727086010000|2024-09-23 10:06:50|105190.9|105165.9|105187.4|105162.4|105191.8|105166.8|105187.3|105162.3|18
1727086020000|2024-09-23 10:07:00|105187.1|105162.1|105191.9|105166.9|105192.4|105167.4|105187.1|105162.1|25
1727086030000|2024-09-23 10:07:10|105191.8|105166.8|105192.6|105167.6|105192.6|105167.6|105190.7|105165.7|21
1727086040000|2024-09-23 10:07:20|105192.3|105167.3|105191.7|105166.7|105193.9|105168.9|105190.8|105165.8|24
1727086050000|2024-09-23 10:07:30|105191.6|105166.6|105181.5|105156.5|105191.7|105166.7|105180.4|105155.4|17
1727086060000|2024-09-23 10:07:40|105180.9|105155.9|105188.1|105163.1|105188.2|105163.2|105180.9|105155.9|15
1727086070000|2024-09-23 10:07:50|105188|105163|105188.8|105163.8|105189|105164|105187.9|105162.9|10
1727086080000|2024-09-23 10:08:00|105188.3|105163.3|105188|105163|105189.6|105164.6|105187.4|105162.4|18
1727086090000|2024-09-23 10:08:10|105187.5|105162.5|105182.8|105157.8|105187.5|105162.5|105182.5|105157.5|17
1727086100000|2024-09-23 10:08:20|105182.5|105157.5|105172.4|105147.4|105182.6|105157.6|105172.4|105147.4|20
1727086110000|2024-09-23 10:08:30|105172.2|105147.2|105172.8|105147.8|105174.9|105149.9|105172.1|105147.1|11
1727086120000|2024-09-23 10:08:40|105172.3|105147.3|105156.1|105131.1|105172.3|105147.3|105147.8|105122.8|24
1727086130000|2024-09-23 10:08:50|105156.4|105131.4|105160.4|105135.4|105160.7|105135.7|105156.4|105131.4|18
1727086140000|2024-09-23 10:09:00|105160.7|105135.7|105159.7|105134.7|105162|105137|105159.5|105134.5|17
1727086150000|2024-09-23 10:09:10|105159.6|105134.6|105160.6|105135.6|105160.6|105135.6|105159.6|105134.6|13
1727086160000|2024-09-23 10:09:20|105160.1|105135.1|105160.1|105135.1|105161.5|105136.5|105159.8|105134.8|18
1727086170000|2024-09-23 10:09:30|105160.2|105135.2|105160.6|105135.6|105160.6|105135.6|105160|105135|8
1727086180000|2024-09-23 10:09:40|105160.8|105135.8|105168.7|105143.7|105168.7|105143.7|105160.8|105135.8|10
1727086190000|2024-09-23 10:09:50|105169.1|105144.1|105169.9|105144.9|105169.9|105144.9|105166.4|105141.4|18
1727086200000|2024-09-23 10:10:00|105170.2|105145.2|105170.4|105145.4|105170.4|105145.4|105170|105145|7
1727086210000|2024-09-23 10:10:10|105170.2|105145.2|105167.9|105142.9|105170.2|105145.2|105167.4|105142.4|12
1727086220000|2024-09-23 10:10:20|105167.8|105142.8|105168|105143|105168.2|105143.2|105167.8|105142.8|7
1727086230000|2024-09-23 10:10:30|105168.1|105143.1|105168|105143|105168.4|105143.4|105168|105143|6
1727086240000|2024-09-23 10:10:40|105168.1|105143.1|105168.2|105143.2|105168.2|105143.2|105168.1|105143.1|2
1727086250000|2024-09-23 10:10:50|105171.3|105146.3|105172.7|105147.7|105179.6|105154.6|105171.3|105146.3|28
1727086260000|2024-09-23 10:11:00|105173.2|105148.2|105167|105142|105176.7|105151.7|105166.1|105141.1|27
1727086270000|2024-09-23 10:11:10|105167.6|105142.6|105172.1|105147.1|105172.1|105147.1|105167.3|105142.3|30
1727086280000|2024-09-23 10:11:20|105171.2|105146.2|105159.6|105134.6|105172.2|105147.2|105159.6|105134.6|32
1727086290000|2024-09-23 10:11:30|105160.3|105135.3|105146.2|105121.2|105162|105137|105146.2|105121.2|25
1727086300000|2024-09-23 10:11:40|105146.5|105121.5|105145.7|105120.7|105147.2|105122.2|105144.2|105119.2|20
1727086310000|2024-09-23 10:11:50|105145.6|105120.6|105143.4|105118.4|105146.2|105121.2|105143.4|105118.4|18
1727086320000|2024-09-23 10:12:00|105143.8|105118.8|105145.1|105120.1|105145.5|105120.5|105143.8|105118.8|8
1727086330000|2024-09-23 10:12:10|105144.4|105119.4|105145.9|105120.9|105151.9|105126.9|105144.4|105119.4|22
1727086340000|2024-09-23 10:12:20|105145.8|105120.8|105153.2|105128.2|105153.3|105128.3|105145.8|105120.8|12
1727086350000|2024-09-23 10:12:30|105153.7|105128.7|105156.2|105131.2|105156.7|105131.7|105153.1|105128.1|9
1727086360000|2024-09-23 10:12:40|105155.9|105130.9|105156.1|105131.1|105156.1|105131.1|105150.7|105125.7|14
1727086370000|2024-09-23 10:12:50|105154.4|105129.4|105149.1|105124.1|105155.3|105130.3|105149.1|105124.1|14
1727086380000|2024-09-23 10:13:00|105149.2|105124.2|105149.6|105124.6|105150|105125|105147.6|105122.6|11
1727086390000|2024-09-23 10:13:10|105149.4|105124.4|105129.7|105104.7|105149.4|105124.4|105124.1|105081|28
1727086400000|2024-09-23 10:13:20|105129.6|105104.6|105130.7|105105.7|105130.7|105105.7|105128.6|105103.6|15
1727086410000|2024-09-23 10:13:30|105131|105106|105110.5|105085.5|105131.1|105106.1|105107.7|105082.7|32
1727086420000|2024-09-23 10:13:40|105111.7|105086.7|105124.8|105099.8|105124.8|105099.8|105111.7|105086.7|22
1727086430000|2024-09-23 10:13:50|105124.6|105099.6|105120.6|105095.6|105124.6|105099.6|105120.6|105095.6|23
1727086440000|2024-09-23 10:14:00|105120.2|105095.2|105102.3|105077.3|105120.2|105095.2|105100.9|105075.9|37
1727086450000|2024-09-23 10:14:10|105101.1|105076.1|105096.2|105071.2|105101.1|105076.1|105096.2|105071.2|21
1727086460000|2024-09-23 10:14:20|105092.7|105067.7|105086.7|105061.7|105092.7|105067.7|105086.7|105061.7|15
1727086470000|2024-09-23 10:14:30|105087.6|105062.6|105086.6|105061.6|105088.5|105063.5|105086.1|105061.1|15
1727086480000|2024-09-23 10:14:40|105086.4|105061.4|105089.8|105064.8|105089.8|105064.8|105086.4|105061.4|17
1727086490000|2024-09-23 10:14:50|105090|105065|105092.7|105067.7|105092.7|105067.7|105089|105064|17
1727086500000|2024-09-23 10:15:00|105092.9|105067.9|105090.5|105065.5|105093.2|105068.2|105090.3|105065.3|12
1727086510000|2024-09-23 10:15:10|105090.8|105065.8|105087.4|105062.4|105092.7|105067.7|105087.3|105062.3|20
1727086520000|2024-09-23 10:15:20|105087.2|105062.2|105088|105063|105088|105063|105083.5|105058.5|17
1727086530000|2024-09-23 10:15:30|105089|105064|105089.8|105064.8|105090.4|105065.4|105089|105064|15
1727086540000|2024-09-23 10:15:40|105090.3|105065.3|105064.6|105039.6|105090.3|105065.3|105061.5|105036.5|16
1727086550000|2024-09-23 10:15:50|105071.3|105046.3|105069.6|105044.6|105077|105052|105069.6|105044.6|31
1727086560000|2024-09-23 10:16:00|105069.4|105044.4|105052.2|105027.2|105069.4|105044.4|105051.6|105026.6|26
1727086570000|2024-09-23 10:16:10|105052|105027|105051.8|105026.8|105053.9|105028.9|105049.3|105024.3|28
1727086580000|2024-09-23 10:16:20|105051.6|105026.6|105048.1|105023.1|105051.7|105026.7|105048.1|105023.1|20
1727086590000|2024-09-23 10:16:30|105048.6|105023.6|105058.2|105033.2|105058.2|105033.2|105048.6|105023.6|28
1727086600000|2024-09-23 10:16:40|105058.5|105033.5|105072.4|105047.4|105072.4|105047.4|105058.5|105033.5|28
1727086610000|2024-09-23 10:16:50|105071.9|105046.9|105071.4|105046.4|105072.7|105047.7|105071.2|105046.2|17
1727086620000|2024-09-23 10:17:00|105071.1|105046.1|105071|105046|105071.5|105046.5|105070.4|105045.4|11
1727086630000|2024-09-23 10:17:10|105067.6|105042.6|105069.7|105044.7|105070|105045|105066.4|105041.4|27
1727086640000|2024-09-23 10:17:20|105069.8|105044.8|105072.6|105047.6|105072.6|105047.6|105069.1|105044.1|22
1727086650000|2024-09-23 10:17:30|105072|105047|105073.7|105048.7|105078.6|105053.6|105071.8|105046.8|24
1727086660000|2024-09-23 10:17:40|105074.1|105049.1|105085.9|105060.9|105090.3|105065.3|105070.9|105045.9|32
1727086670000|2024-09-23 10:17:50|105085.5|105060.5|105084.4|105059.4|105087.5|105062.5|105084.4|105059.4|17
1727086680000|2024-09-23 10:18:00|105084.2|105059.2|105089.8|105064.8|105090|105065|105084.2|105059.2|22
1727086690000|2024-09-23 10:18:10|105089.9|105064.9|105085.5|105060.5|105090.2|105065.2|105083.4|105058.4|26
1727086700000|2024-09-23 10:18:20|105085.6|105060.6|105090.2|105065.2|105090.2|105065.2|105080.9|105055.9|22
1727086710000|2024-09-23 10:18:30|105091.5|105066.5|105093.4|105068.4|105093.4|105068.4|105091.1|105066.1|9
1727086720000|2024-09-23 10:18:40|105093.1|105068.1|105098.9|105073.9|105100.3|105075.3|105092.2|105067.2|15
1727086730000|2024-09-23 10:18:50|105098.6|105073.6|105112|105087|105112.7|105087.7|105098.2|105073.2|22
1727086740000|2024-09-23 10:19:00|105111.9|105086.9|105119.9|105094.9|105123.4|105098.4|105111.9|105086.9|35
1727086750000|2024-09-23 10:19:10|105119.5|105094.5|105119.5|105094.5|105119.9|105094.9|105119.1|105094.1|10
1727086760000|2024-09-23 10:19:20|105119|105094|105108|105083|105119.5|105094.5|105108|105083|25
1727086770000|2024-09-23 10:19:30|105108.4|105083.4|105107|105082|105109.2|105084.2|105105.6|105080.6|19
1727086780000|2024-09-23 10:19:40|105106.9|105081.9|105109.8|105084.8|105114.4|105089.4|105106.9|105081.9|19
1727086790000|2024-09-23 10:19:50|105109.5|105084.5|105109.8|105084.8|105111.3|105086.3|105109.4|105084.4|16
1727086800000|2024-09-23 10:20:00|105110.5|105085.5|105113.3|105088.3|105113.4|105088.4|105110.4|105085.4|21
1727086810000|2024-09-23 10:20:10|105113.4|105088.4|105112.4|105087.4|105113.5|105088.5|105111.5|105086.5|12
1727086820000|2024-09-23 10:20:20|105112.2|105087.2|105112|105087|105112.5|105087.5|105110.2|105085.2|20
1727086830000|2024-09-23 10:20:30|105111.9|105086.9|105108.8|105083.8|105111.9|105086.9|105108|105083|17
1727086840000|2024-09-23 10:20:40|105109.3|105084.3|105108.8|105083.8|105110.7|105085.7|105107.7|105082.7|23
1727086850000|2024-09-23 10:20:50|105108.9|105083.9|105110.6|105085.6|105110.6|105085.6|105108.7|105083.7|14
1727086860000|2024-09-23 10:21:00|105110.3|105085.3|105111.2|105086.2|105111.2|105086.2|105110.3|105085.3|10
1727086870000|2024-09-23 10:21:10|105111.3|105086.3|105124.7|105074.7|105126.9|105086.7|105111.3|105074.7|14
1727086880000|2024-09-23 10:21:20|105124.6|105074.6|105124.2|105074.2|105124.7|105074.7|105124.2|105074.2|5
1727086890000|2024-09-23 10:21:30|105124.9|105074.9|105124.1|105074.1|105125.4|105075.4|105124.1|105074.1|10
1727086900000|2024-09-23 10:21:40|105124|105074|105122.7|105072.7|105124.3|105074.3|105122.2|105072.2|18
1727086910000|2024-09-23 10:21:50|105122.9|105072.9|105119.9|105069.9|105124.2|105074.2|105113.4|105063.4|24
1727086920000|2024-09-23 10:22:00|105120.1|105070.1|105131.9|105081.9|105131.9|105081.9|105120.1|105070.1|13
1727086930000|2024-09-23 10:22:10|105132|105082|105131.5|105081.5|105132.7|105082.7|105131.5|105081.5|13
1727086940000|2024-09-23 10:22:20|105131.6|105081.6|105140.8|105090.8|105141.4|105091.4|105131.6|105081.6|27
1727086950000|2024-09-23 10:22:30|105140.6|105090.6|105140.1|105090.1|105140.7|105090.7|105139.9|105089.9|8
1727086960000|2024-09-23 10:22:40|105140.3|105090.3|105141.4|105091.4|105142.8|105092.8|105140.2|105090.2|15
1727086970000|2024-09-23 10:22:50|105141.3|105091.3|105140.4|105090.4|105141.3|105091.3|105139.4|105089.4|12
1727086980000|2024-09-23 10:23:00|105140.5|105090.5|105143|105093|105144|105094|105140.5|105090.5|23
1727086990000|2024-09-23 10:23:10|105143.3|105093.3|105152.9|105102.9|105173.3|105134.9|105142.4|105092.4|44
1727087000000|2024-09-23 10:23:20|105152.6|105102.6|105152.9|105102.9|105153.3|105103.3|105152.1|105102.1|15
1727087010000|2024-09-23 10:23:30|105153.3|105103.3|105155|105105|105156.4|105106.4|105153.3|105103.3|17
1727087020000|2024-09-23 10:23:40|105155.6|105105.6|105155.1|105105.1|105156.4|105106.4|105154|105104|13
1727087030000|2024-09-23 10:23:50|105155|105105|105153.8|105103.8|105155|105105|105153.5|105103.5|15
1727087040000|2024-09-23 10:24:00|105153.4|105103.4|105145.8|105095.8|105153.4|105103.4|105145.8|105095.8|28
1727087050000|2024-09-23 10:24:10|105141|105091|105152.2|105102.2|105152.2|105102.2|105140.2|105090.2|24
1727087060000|2024-09-23 10:24:20|105152.6|105102.6|105152.7|105102.7|105152.7|105102.7|105152.2|105102.2|7
1727087070000|2024-09-23 10:24:30|105152.1|105102.1|105152.8|105102.8|105157.3|105107.3|105152.1|105102.1|22
1727087080000|2024-09-23 10:24:40|105152.9|105102.9|105155.5|105105.5|105155.8|105105.8|105152.5|105102.5|13
1727087090000|2024-09-23 10:24:50|105155.4|105105.4|105159|105109|105159.6|105109.6|105155.3|105105.3|18
1727087100000|2024-09-23 10:25:00|105159.1|105109.1|105159.9|105109.9|105159.9|105109.9|105158.9|105108.9|8
1727087110000|2024-09-23 10:25:10|105159.8|105109.8|105162.4|105112.4|105162.7|105112.7|105159.8|105109.8|17
1727087120000|2024-09-23 10:25:20|105162.7|105112.7|105166.9|105116.9|105167.5|105117.5|105162.5|105112.5|15
1727087130000|2024-09-23 10:25:30|105166.4|105116.4|105183.6|105133.6|105184|105134|105166.3|105116.3|29
1727087140000|2024-09-23 10:25:40|105183.5|105133.5|105179.4|105129.4|105183.5|105133.5|105179.4|105129.4|18
1727087150000|2024-09-23 10:25:50|105179.1|105129.1|105178|105128|105179.3|105129.3|105178|105128|6
1727087160000|2024-09-23 10:26:00|105176.1|105126.1|105176.3|105126.3|105177.4|105127.4|105176.1|105126.1|9
1727087170000|2024-09-23 10:26:10|105176.2|105126.2|105203.1|105153.1|105203.1|105153.1|105176.2|105126.2|24
1727087180000|2024-09-23 10:26:20|105202.8|105152.8|105201.7|105151.7|105204.7|105154.7|105201.3|105151.3|29
1727087190000|2024-09-23 10:26:30|105201.8|105151.8|105202.5|105152.5|105204.6|105154.6|105201.8|105151.8|21
1727087200000|2024-09-23 10:26:40|105202.7|105152.7|105206.1|105156.1|105206.7|105156.7|105201.1|105151.1|21
1727087210000|2024-09-23 10:26:50|105206|105156|105203.9|105153.9|105206.5|105156.5|105203.1|105153.1|14
1727087220000|2024-09-23 10:27:00|105204.1|105154.1|105197.4|105147.4|105204.1|105154.1|105195.7|105145.7|21
1727087230000|2024-09-23 10:27:10|105196.7|105146.7|105196.7|105146.7|105197|105147|105195.5|105145.5|11
1727087240000|2024-09-23 10:27:20|105196.5|105146.5|105195.2|105145.2|105196.6|105146.6|105187|105137|25
1727087250000|2024-09-23 10:27:30|105194.3|105144.3|105172.9|105147.9|105194.6|105157.6|105172.1|105144.3|18
1727087260000|2024-09-23 10:27:40|105172.4|105147.4|105173.8|105148.8|105173.8|105148.8|105171.6|105146.6|17
1727087270000|2024-09-23 10:27:50|105174.1|105149.1|105184.1|105159.1|105185.4|105160.4|105174.1|105149.1|27
1727087280000|2024-09-23 10:28:00|105183.4|105158.4|105174.3|105149.3|105183.7|105158.7|105173.8|105148.8|24
1727087290000|2024-09-23 10:28:10|105174.7|105149.7|105173.2|105148.2|105174.7|105149.7|105173.2|105148.2|9
1727087300000|2024-09-23 10:28:20|105173.3|105148.3|105171.3|105146.3|105173.3|105148.3|105170.3|105145.3|11
1727087310000|2024-09-23 10:28:30|105171.1|105146.1|105164.4|105139.4|105171.1|105146.1|105164.1|105139.1|29
1727087320000|2024-09-23 10:28:40|105164.3|105139.3|105164.1|105139.1|105165.3|105140.3|105164|105139|12
1727087330000|2024-09-23 10:28:50|105164.6|105139.6|105164.6|105139.6|105164.7|105139.7|105163.7|105138.7|12
1727087340000|2024-09-23 10:29:00|105164.3|105139.3|105156.7|105131.7|105164.7|105139.7|105156.7|105131.7|20
1727087350000|2024-09-23 10:29:10|105156.5|105131.5|105157.2|105132.2|105157.2|105132.2|105156.3|105131.3|8
1727087360000|2024-09-23 10:29:20|105157.4|105132.4|105158.1|105133.1|105162|105137|105157.3|105132.3|29
1727087370000|2024-09-23 10:29:30|105158.4|105133.4|105165.8|105140.8|105165.8|105140.8|105158.4|105133.4|23
1727087380000|2024-09-23 10:29:40|105165.6|105140.6|105184|105159|105184|105159|105164|105139|28
1727087390000|2024-09-23 10:29:50|105184.2|105159.2|105184.6|105159.6|105184.6|105159.6|105183.3|105158.3|10
1727087400000|2024-09-23 10:30:00|105184.8|105159.8|105182.6|105157.6|105185.2|105160.2|105182.6|105157.6|19
1727087410000|2024-09-23 10:30:10|105182.3|105157.3|105153.5|105128.5|105182.3|105157.3|105150.8|105125.8|35
1727087420000|2024-09-23 10:30:20|105153.7|105128.7|105159.4|105134.4|105159.5|105134.5|105153.5|105128.5|32
1727087430000|2024-09-23 10:30:30|105159.9|105134.9|105161|105136|105163.3|105138.3|105158.7|105133.7|19
1727087440000|2024-09-23 10:30:40|105159.5|105134.5|105156.4|105131.4|105159.5|105134.5|105152.9|105127.9|26
1727087450000|2024-09-23 10:30:50|105156|105131|105153.3|105128.3|105156.2|105131.2|105153.3|105128.3|13
1727087460000|2024-09-23 10:31:00|105153.1|105128.1|105137.4|105112.4|105153.1|105128.1|105133.1|105108.1|26
1727087470000|2024-09-23 10:31:10|105137.5|105112.5|105138.4|105113.4|105141.1|105116.1|105137.2|105112.2|29
1727087480000|2024-09-23 10:31:20|105138.8|105113.8|105133.3|105108.3|105146.2|105121.2|105132.3|105107.3|15
1727087490000|2024-09-23 10:31:30|105132.3|105107.3|105131.8|105106.8|105133|105108|105129.7|105104.7|33
1727087500000|2024-09-23 10:31:40|105132.6|105107.6|105105.8|105080.8|105132.6|105107.6|105105.6|105080.6|32
1727087510000|2024-09-23 10:31:50|105105.1|105080.1|105100.6|105075.6|105105.3|105080.3|105100.3|105075.3|16
1727087520000|2024-09-23 10:32:00|105100.1|105075.1|105107|105082|105108.4|105083.4|105099.8|105074.8|26
1727087530000|2024-09-23 10:32:10|105107.5|105082.5|105102|105077|105107.5|105082.5|105098.4|105073.4|14
1727087540000|2024-09-23 10:32:20|105102.1|105077.1|105101.7|105076.7|105106.1|105081.1|105101.5|105076.5|13
1727087550000|2024-09-23 10:32:30|105102.1|105077.1|105103|105078|105103|105078|105094.4|105069.4|24
1727087560000|2024-09-23 10:32:40|105104.5|105079.5|105101|105076|105106.2|105081.2|105101|105076|19
1727087570000|2024-09-23 10:32:50|105100.6|105075.6|105099.9|105074.9|105112.8|105087.8|105099.3|105074.3|36
1727087580000|2024-09-23 10:33:00|105099.1|105074.1|105100.5|105075.5|105105.8|105080.8|105097.9|105072.9|21
1727087590000|2024-09-23 10:33:10|105100.9|105075.9|105101.4|105076.4|105104.4|105079.4|105100.2|105075.2|13
1727087600000|2024-09-23 10:33:20|105101.5|105076.5|105105.6|105080.6|105105.6|105080.6|105100.4|105075.4|27
1727087610000|2024-09-23 10:33:30|105105.9|105080.9|105102.5|105077.5|105106|105081|105100.5|105075.5|23
1727087620000|2024-09-23 10:33:40|105102.6|105077.6|105092.8|105067.8|105102.6|105077.6|105091.5|105066.5|25
1727087630000|2024-09-23 10:33:50|105092.5|105067.5|105091.2|105066.2|105093.8|105068.8|105087|105062|32
1727087640000|2024-09-23 10:34:00|105091.4|105066.4|105092|105067|105092|105067|105091|105066|8
1727087650000|2024-09-23 10:34:10|105091.6|105066.6|105092.5|105067.5|105093.7|105068.7|105091.2|105066.2|23
1727087660000|2024-09-23 10:34:20|105092.4|105067.4|105093.4|105068.4|105093.9|105068.9|105092.4|105067.4|11
1727087670000|2024-09-23 10:34:30|105093.6|105068.6|105090.9|105065.9|105094.3|105069.3|105089.3|105064.3|26
1727087680000|2024-09-23 10:34:40|105090.8|105065.8|105093|105068|105093.8|105068.8|105090.1|105065.1|29
1727087690000|2024-09-23 10:34:50|105092.9|105067.9|105093.8|105068.8|105096.2|105071.2|105092.9|105067.9|15
1727087700000|2024-09-23 10:35:00|105093.7|105068.7|105087.7|105062.7|105095.4|105070.4|105087.7|105062.7|19
1727087710000|2024-09-23 10:35:10|105087.6|105062.6|105086.3|105061.3|105087.6|105062.6|105086.3|105061.3|14
1727087720000|2024-09-23 10:35:20|105085.9|105060.9|105084.4|105059.4|105085.9|105060.9|105083.7|105058.7|18
1727087730000|2024-09-23 10:35:30|105085.1|105060.1|105084.8|105059.8|105086.8|105061.8|105084.8|105059.8|17
1727087740000|2024-09-23 10:35:40|105085.3|105060.3|105085.5|105060.5|105085.5|105060.5|105084.8|105059.8|6
1727087750000|2024-09-23 10:35:50|105085.7|105060.7|105086.5|105061.5|105086.5|105061.5|105085.1|105060.1|9
1727087760000|2024-09-23 10:36:00|105086|105061|105100.9|105075.9|105102.4|105077.4|105085.7|105060.7|26
1727087770000|2024-09-23 10:36:10|105101|105076|105099.1|105074.1|105101.3|105076.3|105099|105074|21
1727087780000|2024-09-23 10:36:20|105099.7|105074.7|105102.3|105077.3|105102.7|105077.7|105099.7|105074.7|9
1727087790000|2024-09-23 10:36:30|105101.9|105076.9|105099.6|105074.6|105101.9|105076.9|105099.6|105074.6|11
1727087800000|2024-09-23 10:36:40|105099.7|105074.7|105091.1|105066.1|105099.8|105074.8|105089.8|105064.8|32
1727087810000|2024-09-23 10:36:50|105091.3|105066.3|105091.3|105066.3|105098.8|105073.8|105091|105066|21
1727087820000|2024-09-23 10:37:00|105091.4|105066.4|105092.1|105067.1|105092.1|105067.1|105090.1|105065.1|22
1727087830000|2024-09-23 10:37:10|105091.3|105066.3|105085.3|105060.3|105091.3|105066.3|105083.9|105058.9|22
1727087840000|2024-09-23 10:37:20|105085.5|105060.5|105087.2|105062.2|105089.1|105064.1|105085.5|105060.5|18
1727087850000|2024-09-23 10:37:30|105087.4|105062.4|105087.2|105062.2|105088.3|105063.3|105086.5|105061.5|7
1727087860000|2024-09-23 10:37:40|105087.3|105062.3|105087.3|105062.3|105090.3|105065.3|105086.7|105061.7|20
1727087870000|2024-09-23 10:37:50|105087.1|105062.1|105080.5|105055.5|105087.3|105062.3|105080.5|105055.5|20
1727087880000|2024-09-23 10:38:00|105080.7|105055.7|105074.2|105049.2|105081|105056|105074.2|105049.2|18
1727087890000|2024-09-23 10:38:10|105073.8|105048.8|105071.9|105046.9|105074.1|105049.1|105071|105046|18
1727087900000|2024-09-23 10:38:20|105072.1|105047.1|105068.9|105043.9|105072.4|105047.4|105059.1|105034.1|26
1727087910000|2024-09-23 10:38:30|105070|105045|105072.4|105047.4|105072.4|105047.4|105070|105045|23
1727087920000|2024-09-23 10:38:40|105072.7|105047.7|105072.8|105047.8|105079|105054|105072.7|105047.7|31
1727087930000|2024-09-23 10:38:50|105072.4|105047.4|105060.3|105035.3|105072.9|105047.9|105059.9|105034.9|24
1727087940000|2024-09-23 10:39:00|105060|105035|105065.4|105040.4|105067.1|105042.1|105059|105034|14
1727087950000|2024-09-23 10:39:10|105058.8|105033.8|105059.7|105034.7|105059.9|105034.9|105053.7|105028.7|23
1727087960000|2024-09-23 10:39:20|105059.5|105034.5|105055.8|105030.8|105059.8|105034.8|105055.6|105030.6|14
1727087970000|2024-09-23 10:39:30|105055.5|105030.5|105061.6|105036.6|105062.4|105037.4|105055.5|105030.5|15
1727087980000|2024-09-23 10:39:40|105059.7|105034.7|105061.6|105036.6|105061.6|105036.6|105059|105034|21
1727087990000|2024-09-23 10:39:50|105061.7|105036.7|105071.7|105046.7|105071.7|105046.7|105061.5|105036.5|15
1727088000000|2024-09-23 10:40:00|105071.4|105046.4|105079.2|105054.2|105079.2|105054.2|105071.4|105046.4|16
1727088010000|2024-09-23 10:40:10|105079.1|105054.1|105086.2|105061.2|105086.2|105061.2|105079.1|105054.1|25
1727088020000|2024-09-23 10:40:20|105087.6|105062.6|105095|105070|105095|105070|105087.3|105062.3|19
1727088030000|2024-09-23 10:40:30|105095.2|105070.2|105075.9|105050.9|105096.7|105071.7|105075.9|105050.9|28
1727088040000|2024-09-23 10:40:40|105075.7|105050.7|105075.4|105050.4|105075.7|105050.7|105075.4|105050.4|4
1727088050000|2024-09-23 10:40:50|105075.3|105050.3|105082.3|105057.3|105082.3|105057.3|105075.2|105050.2|10
1727088060000|2024-09-23 10:41:00|105082.7|105057.7|105077.9|105052.9|105083.3|105058.3|105073.9|105048.9|22
1727088070000|2024-09-23 10:41:10|105077.8|105052.8|105076.2|105051.2|105080.5|105055.5|105074|105049|15
1727088080000|2024-09-23 10:41:20|105076.1|105051.1|105077.2|105052.2|105077.4|105052.4|105075.4|105050.4|11
1727088090000|2024-09-23 10:41:30|105076.8|105051.8|105076.9|105051.9|105076.9|105051.9|105076.8|105051.8|2
1727088100000|2024-09-23 10:41:40|105076.7|105051.7|105071.8|105046.8|105076.9|105051.9|105071.5|105046.5|14
1727088110000|2024-09-23 10:41:50|105071.4|105046.4|105077.4|105052.4|105078|105053|105063.1|105038.1|31
1727088120000|2024-09-23 10:42:00|105077.3|105052.3|105078.4|105053.4|105078.5|105053.5|105076.8|105051.8|15
1727088130000|2024-09-23 10:42:10|105078.2|105053.2|105066.4|105041.4|105078.2|105053.2|105065.8|105040.8|16
1727088140000|2024-09-23 10:42:20|105066.3|105041.3|105071.9|105046.9|105071.9|105046.9|105065.9|105040.9|21
1727088150000|2024-09-23 10:42:30|105072.3|105047.3|105072.9|105047.9|105075.1|105050.1|105070.4|105045.4|19
1727088160000|2024-09-23 10:42:40|105072.8|105047.8|105074.3|105049.3|105074.3|105049.3|105072.8|105047.8|10
1727088170000|2024-09-23 10:42:50|105074.4|105049.4|105077.5|105052.5|105078.1|105053.1|105074.3|105049.3|14
1727088180000|2024-09-23 10:43:00|105074.6|105049.6|105073.7|105048.7|105075|105050|105071.8|105046.8|13
1727088190000|2024-09-23 10:43:10|105073.8|105048.8|105073.4|105048.4|105074|105049|105073.3|105048.3|11
1727088200000|2024-09-23 10:43:20|105073|105048|105071.9|105046.9|105073|105048|105071.9|105046.9|6
1727088210000|2024-09-23 10:43:30|105070.7|105045.7|105073.8|105048.8|105073.8|105048.8|105070.7|105045.7|13
1727088220000|2024-09-23 10:43:40|105073.1|105048.1|105068.5|105043.5|105073.1|105048.1|105056.7|105031.7|22
1727088230000|2024-09-23 10:43:50|105068.7|105043.7|105075.2|105050.2|105075.2|105050.2|105068.7|105043.7|21
1727088240000|2024-09-23 10:44:00|105075.5|105050.5|105080.2|105055.2|105080.2|105055.2|105075.5|105050.5|8
1727088250000|2024-09-23 10:44:10|105079.5|105054.5|105082.6|105057.6|105082.6|105057.6|105077.9|105052.9|18
1727088260000|2024-09-23 10:44:20|105083.2|105058.2|105083.8|105058.8|105083.8|105058.8|105083.1|105058.1|8
1727088270000|2024-09-23 10:44:30|105083.7|105058.7|105092.5|105067.5|105093|105068|105083.7|105058.7|24
1727088280000|2024-09-23 10:44:40|105093.1|105068.1|105150|105100|105150.7|105100.7|105091.7|105066.7|44
1727088290000|2024-09-23 10:44:50|105150.4|105100.4|105155.3|105105.3|105159.2|105109.2|105150.2|105100.2|34
1727088300000|2024-09-23 10:45:00|105155|105105|105147.4|105097.4|105171.3|105121.3|105147.4|105097.4|41
1727088310000|2024-09-23 10:45:10|105145.9|105095.9|105134.4|105084.4|105145.9|105095.9|105132|105082|41
1727088320000|2024-09-23 10:45:20|105133.3|105083.3|105133.2|105083.2|105134.5|105084.5|105130.5|105080.5|23
1727088330000|2024-09-23 10:45:30|105133.6|105083.6|105135.9|105085.9|105136.2|105086.2|105133.6|105083.6|18
1727088340000|2024-09-23 10:45:40|105136.4|105086.4|105152.6|105102.6|105153.1|105103.1|105136.3|105086.3|18
1727088350000|2024-09-23 10:45:50|105152.5|105102.5|105145.5|105095.5|105154.3|105104.3|105144.4|105094.4|22
1727088360000|2024-09-23 10:46:00|105145.9|105095.9|105131.8|105081.8|105147.4|105097.4|105131.6|105081.6|37
1727088370000|2024-09-23 10:46:10|105131.6|105081.6|105126.4|105076.4|105133|105083|105125.7|105075.7|44
1727088380000|2024-09-23 10:46:20|105126.7|105076.7|105121.3|105071.3|105128.2|105078.2|105121.3|105071.3|20
1727088390000|2024-09-23 10:46:30|105121.5|105071.5|105128.8|105078.8|105129.1|105079.1|105121.4|105071.4|14
1727088400000|2024-09-23 10:46:40|105129.3|105079.3|105135.2|105085.2|105136.5|105086.5|105129.3|105079.3|28
1727088410000|2024-09-23 10:46:50|105134.5|105084.5|105123.9|105073.9|105137|105087|105123.9|105073.9|30
1727088420000|2024-09-23 10:47:00|105125.1|105075.1|105149.1|105099.1|105149.1|105112|105124.4|105074.4|26
1727088430000|2024-09-23 10:47:10|105148.6|105098.6|105156.9|105106.9|105157.8|105107.8|105147.6|105097.6|18
1727088440000|2024-09-23 10:47:20|105156.8|105106.8|105159.4|105109.4|105168.7|105118.7|105155.9|105105.9|34
1727088450000|2024-09-23 10:47:30|105159.3|105109.3|105162|105112|105162.9|105112.9|105158.2|105108.2|24
1727088460000|2024-09-23 10:47:40|105162.7|105112.7|105167.2|105117.2|105168.1|105127.3|105148.3|105112.7|29
1727088470000|2024-09-23 10:47:50|105167|105117|105161.7|105111.7|105167.5|105117.5|105160|105110|19
1727088480000|2024-09-23 10:48:00|105161.4|105111.4|105155.6|105105.6|105161.7|105111.7|105155.6|105105.6|21
1727088490000|2024-09-23 10:48:10|105155.4|105105.4|105165.9|105115.9|105166.8|105116.8|105154.3|105104.3|21
1727088500000|2024-09-23 10:48:20|105166.1|105116.1|105155.9|105105.9|105172.7|105122.7|105155.9|105105.9|20
1727088510000|2024-09-23 10:48:30|105156.2|105106.2|105160.7|105110.7|105161.5|105123.5|105147.3|105105.9|20
1727088520000|2024-09-23 10:48:40|105160.4|105110.4|105164.2|105114.2|105167.2|105117.2|105160.4|105110.4|17
1727088530000|2024-09-23 10:48:50|105165.7|105115.7|105176.2|105126.2|105177.6|105127.6|105165.7|105115.7|33
1727088540000|2024-09-23 10:49:00|105176.6|105126.6|105173.5|105123.5|105181.3|105131.3|105172.8|105122.8|36
1727088550000|2024-09-23 10:49:10|105173|105123|105166.3|105116.3|105173|105123|105165.4|105115.4|19
1727088560000|2024-09-23 10:49:20|105167.2|105117.2|105170.4|105120.4|105170.4|105120.4|105167.2|105117.2|15
1727088570000|2024-09-23 10:49:30|105169.7|105119.7|105170.4|105120.4|105174.3|105124.3|105169.7|105119.7|24
1727088580000|2024-09-23 10:49:40|105171.1|105121.1|105174.8|105149.8|105183.5|105149.8|105171.1|105121.1|16
1727088590000|2024-09-23 10:49:50|105175.2|105150.2|105175.2|105150.2|105177.9|105152.9|105173.7|105148.7|26
1727088600000|2024-09-23 10:50:00|105176.1|105151.1|105180.6|105155.6|105181.9|105156.9|105176.1|105151.1|16
1727088610000|2024-09-23 10:50:10|105180|105155|105179.9|105154.9|105180|105155|105179.5|105154.5|6
1727088620000|2024-09-23 10:50:20|105180.3|105155.3|105182.2|105157.2|105183.8|105158.8|105180.3|105155.3|24
1727088630000|2024-09-23 10:50:30|105182.1|105157.1|105180.5|105155.5|105183.2|105158.2|105180.2|105155.2|13
1727088640000|2024-09-23 10:50:40|105182|105157|105185|105160|105185.7|105160.7|105182|105157|18
1727088650000|2024-09-23 10:50:50|105185.3|105160.3|105177.1|105152.1|105185.3|105160.3|105176.5|105151.5|20
1727088660000|2024-09-23 10:51:00|105177.3|105152.3|105182.2|105157.2|105182.5|105157.5|105177|105152|20
1727088670000|2024-09-23 10:51:10|105182.4|105157.4|105183.6|105158.6|105184.2|105159.2|105180.9|105155.9|16
1727088680000|2024-09-23 10:51:20|105183.3|105158.3|105182.4|105157.4|105184|105159|105180.9|105155.9|26
1727088690000|2024-09-23 10:51:30|105182.6|105157.6|105180.8|105155.8|105182.7|105157.7|105180.1|105155.1|15
1727088700000|2024-09-23 10:51:40|105181|105156|105181.2|105156.2|105183.7|105158.7|105180|105155|31
1727088710000|2024-09-23 10:51:50|105181.1|105156.1|105167.8|105142.8|105181.4|105156.4|105166.1|105141.1|27
1727088720000|2024-09-23 10:52:00|105167.5|105142.5|105167.3|105142.3|105168.5|105143.5|105167.2|105142.2|16
1727088730000|2024-09-23 10:52:10|105167.2|105142.2|105160.6|105135.6|105167.2|105142.2|105158.9|105133.9|20
1727088740000|2024-09-23 10:52:20|105160.9|105135.9|105166|105141|105167|105142|105160.5|105135.5|7
1727088750000|2024-09-23 10:52:30|105165.7|105140.7|105166.3|105141.3|105168|105143|105164.6|105139.6|14
1727088760000|2024-09-23 10:52:40|105165.8|105140.8|105161.1|105136.1|105165.8|105140.8|105160|105135|19
1727088770000|2024-09-23 10:52:50|105160.8|105135.8|105172.2|105147.2|105172.2|105147.2|105160.8|105135.8|22
1727088780000|2024-09-23 10:53:00|105172.5|105147.5|105174.6|105149.6|105174.6|105149.6|105171.4|105146.4|19
1727088790000|2024-09-23 10:53:10|105176.1|105151.1|105180.3|105155.3|105182.2|105157.2|105176.1|105151.1|37
1727088800000|2024-09-23 10:53:20|105179.6|105154.6|105179.4|105154.4|105182.2|105157.2|105179.2|105154.2|23
1727088810000|2024-09-23 10:53:30|105179.7|105154.7|105192.3|105167.3|105199.7|105174.7|105179.6|105154.6|24
1727088820000|2024-09-23 10:53:40|105192.5|105167.5|105193.3|105168.3|105193.3|105168.3|105187.1|105162.1|20
1727088830000|2024-09-23 10:53:50|105193.5|105168.5|105185.7|105160.7|105193.5|105168.5|105185.7|105160.7|28
1727088840000|2024-09-23 10:54:00|105185.5|105160.5|105186.1|105161.1|105186.6|105161.6|105183|105158|18
1727088850000|2024-09-23 10:54:10|105186.3|105161.3|105194|105169|105194.9|105169.9|105186.3|105161.3|31
1727088860000|2024-09-23 10:54:20|105193.5|105168.5|105196.2|105171.2|105197.1|105172.1|105193.5|105168.5|15
1727088870000|2024-09-23 10:54:30|105196.5|105171.5|105198.1|105173.1|105198.8|105173.8|105195.9|105170.9|20
1727088880000|2024-09-23 10:54:40|105198.2|105173.2|105198.3|105173.3|105198.3|105173.3|105198.2|105173.2|2
1727088890000|2024-09-23 10:54:50|105197.9|105172.9|105198.1|105173.1|105199.3|105174.3|105196.9|105171.9|29
1727088900000|2024-09-23 10:55:00|105198.8|105173.8|105201.9|105176.9|105202.4|105177.4|105198.8|105173.8|12
1727088910000|2024-09-23 10:55:10|105202.1|105177.1|105211.6|105186.6|105211.7|105186.7|105201.9|105176.9|31
1727088920000|2024-09-23 10:55:20|105211.3|105186.3|105209.1|105184.1|105211.3|105186.3|105209.1|105184.1|13
1727088930000|2024-09-23 10:55:30|105209.5|105184.5|105208.2|105183.2|105214|105189|105205.7|105180.7|21
1727088940000|2024-09-23 10:55:40|105208.4|105183.4|105206.8|105181.8|105208.4|105183.4|105206.5|105181.5|8
1727088950000|2024-09-23 10:55:50|105206.5|105181.5|105202.1|105177.1|105206.5|105181.5|105199|105174|16
1727088960000|2024-09-23 10:56:00|105201.9|105176.9|105204.3|105179.3|105205.6|105180.6|105201.3|105176.3|23
1727088970000|2024-09-23 10:56:10|105204.8|105179.8|105204.6|105179.6|105206.3|105181.3|105204.6|105179.6|13
1727088980000|2024-09-23 10:56:20|105205.2|105180.2|105206.1|105181.1|105206.4|105181.4|105205.2|105180.2|9
1727088990000|2024-09-23 10:56:30|105206.4|105181.4|105239.8|105189.8|105243.3|105200.9|105205.5|105180.5|27
1727089000000|2024-09-23 10:56:40|105239.6|105189.6|105238.5|105188.5|105239.6|105189.6|105238.3|105188.3|8
1727089010000|2024-09-23 10:56:50|105238.3|105188.3|105233.3|105183.3|105238.6|105188.6|105233|105183|11
1727089020000|2024-09-23 10:57:00|105232.8|105182.8|105232.2|105182.2|105233.8|105183.8|105221.3|105171.3|31
1727089030000|2024-09-23 10:57:10|105232.7|105182.7|105226|105176|105234.4|105184.4|105223.8|105173.8|20
1727089040000|2024-09-23 10:57:20|105226.1|105176.1|105232.8|105182.8|105234.8|105184.8|105226.1|105176.1|29
1727089050000|2024-09-23 10:57:30|105232.2|105182.2|105242.9|105217.9|105248.8|105217.9|105231.5|105182.2|47
1727089060000|2024-09-23 10:57:40|105242.7|105217.7|105237.8|105212.8|105245.7|105220.7|105233.3|105208.3|35
1727089070000|2024-09-23 10:57:50|105237.5|105212.5|105242.3|105217.3|105242.3|105217.3|105236|105211|33
1727089080000|2024-09-23 10:58:00|105242|105217|105246|105221|105248.3|105223.3|105242|105217|12
1727089090000|2024-09-23 10:58:10|105247|105222|105246|105221|105247.1|105222.1|105246|105221|5
1727089100000|2024-09-23 10:58:20|105245.8|105220.8|105246.8|105221.8|105246.8|105221.8|105245.8|105220.8|12
1727089110000|2024-09-23 10:58:30|105246.4|105221.4|105241|105216|105246.4|105221.4|105239.3|105214.3|51
1727089120000|2024-09-23 10:58:40|105240.8|105215.8|105240|105215|105248|105223|105240|105215|32
1727089130000|2024-09-23 10:58:50|105240.4|105215.4|105228.2|105203.2|105241|105216|105228.2|105203.2|18
1727089140000|2024-09-23 10:59:00|105228|105203|105227.9|105202.9|105228.2|105203.2|105225.7|105200.7|23
1727089150000|2024-09-23 10:59:10|105228.3|105203.3|105233.9|105208.9|105234.5|105209.5|105228.3|105203.3|18
1727089160000|2024-09-23 10:59:20|105233.3|105208.3|105232.8|105207.8|105233.3|105208.3|105229.6|105204.6|23
1727089170000|2024-09-23 10:59:30|105232.2|105207.2|105234.7|105209.7|105235.4|105210.4|105232.2|105207.2|31
1727089180000|2024-09-23 10:59:40|105234.6|105209.6|105230.8|105205.8|105235|105210|105229.3|105204.3|30
1727089190000|2024-09-23 10:59:50|105231|105206|105240.4|105215.4|105243|105218|105231|105206|41
1727089200000|2024-09-23 11:00:00|105241.9|105216.9|105244.7|105219.7|105251.8|105226.8|105241.9|105216.9|29
1727089210000|2024-09-23 11:00:10|105245|105220|105244|105219|105245|105220|105240.5|105215.5|24
1727089220000|2024-09-23 11:00:20|105243.6|105218.6|105241.9|105216.9|105243.7|105218.7|105236.3|105211.3|40
1727089230000|2024-09-23 11:00:30|105242.1|105217.1|105236.4|105211.4|105245.1|105220.1|105236.3|105211.3|53
1727089240000|2024-09-23 11:00:40|105236.2|105211.2|105238|105213|105238.5|105213.5|105236.2|105211.2|17
1727089250000|2024-09-23 11:00:50|105238.2|105213.2|105236.8|105211.8|105238.4|105213.4|105232.9|105207.9|16
1727089260000|2024-09-23 11:01:00|105236.7|105211.7|105217.9|105192.9|105236.7|105211.7|105217.8|105192.8|32
1727089270000|2024-09-23 11:01:10|105218.2|105193.2|105221.4|105196.4|105221.4|105196.4|105216.1|105191.1|24
1727089280000|2024-09-23 11:01:20|105222.4|105197.4|105205.2|105180.2|105222.4|105197.4|105205.2|105180.2|26
1727089290000|2024-09-23 11:01:30|105205.3|105180.3|105213.8|105188.8|105214.8|105189.8|105203.3|105178.3|26
1727089300000|2024-09-23 11:01:40|105214.1|105189.1|105229.8|105204.8|105229.8|105204.8|105214.1|105189.1|42
1727089310000|2024-09-23 11:01:50|105229.6|105204.6|105232.6|105207.6|105233.2|105208.2|105228.2|105203.2|29
1727089320000|2024-09-23 11:02:00|105232.5|105207.5|105215.4|105190.4|105232.5|105207.5|105215.4|105190.4|32
1727089330000|2024-09-23 11:02:10|105215|105190|105218.1|105193.1|105218.1|105193.1|105215|105190|19
1727089340000|2024-09-23 11:02:20|105217.8|105192.8|105210.1|105185.1|105218.4|105193.4|105209.4|105184.4|36
1727089350000|2024-09-23 11:02:30|105210.2|105185.2|105210.9|105185.9|105214.2|105189.2|105209.6|105184.6|26
1727089360000|2024-09-23 11:02:40|105211|105186|105214.2|105189.2|105214.4|105189.4|105211|105186|12
1727089370000|2024-09-23 11:02:50|105214.6|105189.6|105216.6|105191.6|105217|105192|105214.2|105189.2|19
1727089380000|2024-09-23 11:03:00|105216.9|105191.9|105222.2|105197.2|105222.2|105197.2|105210.4|105185.4|22
1727089390000|2024-09-23 11:03:10|105225.3|105200.3|105225.9|105200.9|105233.3|105208.3|105224.1|105199.1|39
1727089400000|2024-09-23 11:03:20|105226|105201|105226.8|105201.8|105227.6|105202.6|105226|105201|18
1727089410000|2024-09-23 11:03:30|105226.7|105201.7|105196.2|105171.2|105227|105202|105194.7|105169.7|35
1727089420000|2024-09-23 11:03:40|105195.6|105170.6|105194.4|105169.4|105198|105173|105189.6|105164.6|41
1727089430000|2024-09-23 11:03:50|105194.2|105169.2|105197|105172|105197.5|105172.5|105194.2|105169.2|30
1727089440000|2024-09-23 11:04:00|105197.7|105172.7|105201|105176|105201|105176|105197.7|105172.7|21
1727089450000|2024-09-23 11:04:10|105201.2|105176.2|105200.7|105175.7|105201.2|105176.2|105200.3|105175.3|10
1727089460000|2024-09-23 11:04:20|105200.9|105175.9|105207.1|105182.1|105207.6|105182.6|105196.8|105171.8|29
1727089470000|2024-09-23 11:04:30|105205.7|105180.7|105197.7|105172.7|105206.4|105181.4|105197.5|105172.5|31
1727089480000|2024-09-23 11:04:40|105200.1|105175.1|105199.2|105174.2|105201.9|105176.9|105199.2|105174.2|27
1727089490000|2024-09-23 11:04:50|105199.4|105174.4|105194.1|105169.1|105199.4|105174.4|105193.3|105168.3|26
1727089500000|2024-09-23 11:05:00|105194.7|105169.7|105193.4|105168.4|105194.7|105169.7|105190.5|105165.5|23
1727089510000|2024-09-23 11:05:10|105193.3|105168.3|105181|105156|105193.3|105168.3|105180|105155|33
1727089520000|2024-09-23 11:05:20|105181.1|105156.1|105183.8|105158.8|105184.1|105159.1|105181.1|105156.1|20
1727089530000|2024-09-23 11:05:30|105183.9|105158.9|105185.1|105160.1|105189.1|105164.1|105183.9|105158.9|21
1727089540000|2024-09-23 11:05:40|105185.3|105160.3|105184.7|105159.7|105185.3|105160.3|105184.7|105159.7|5
1727089550000|2024-09-23 11:05:50|105184.6|105159.6|105177.6|105152.6|105184.6|105159.6|105175.7|105150.7|19
1727089560000|2024-09-23 11:06:00|105177.2|105152.2|105165.4|105140.4|105177.2|105152.2|105164.9|105139.9|32
1727089570000|2024-09-23 11:06:10|105165.6|105140.6|105166.6|105141.6|105167.1|105142.1|105165.6|105140.6|21
1727089580000|2024-09-23 11:06:20|105166.7|105141.7|105165.5|105140.5|105166.8|105141.8|105164.4|105139.4|25
1727089590000|2024-09-23 11:06:30|105166.2|105141.2|105154.7|105129.7|105166.9|105141.9|105154.7|105129.7|14
1727089600000|2024-09-23 11:06:40|105155.1|105130.1|105162.5|105137.5|105165.2|105140.2|105155.1|105130.1|14
1727089610000|2024-09-23 11:06:50|105162.4|105137.4|105167.1|105142.1|105167.3|105142.3|105162.2|105137.2|8
1727089620000|2024-09-23 11:07:00|105167.5|105142.5|105146.9|105121.9|105169.3|105144.3|105146.9|105121.9|27
1727089630000|2024-09-23 11:07:10|105147|105122|105139.5|105114.5|105147.5|105122.5|105139.5|105114.5|30
1727089640000|2024-09-23 11:07:20|105139.3|105114.3|105139.7|105114.7|105142.7|105117.7|105138.3|105113.3|27
1727089650000|2024-09-23 11:07:30|105138.9|105113.9|105141|105116|105141.2|105116.2|105138.6|105113.6|21
1727089660000|2024-09-23 11:07:40|105142.8|105117.8|105156.4|105131.4|105156.4|105131.4|105142.8|105117.8|30
1727089670000|2024-09-23 11:07:50|105156.7|105131.7|105152.1|105127.1|105157.2|105132.2|105152.1|105127.1|16
1727089680000|2024-09-23 11:08:00|105151.8|105126.8|105153.4|105128.4|105153.4|105128.4|105149|105124|25
1727089690000|2024-09-23 11:08:10|105153.5|105128.5|105150.9|105125.9|105153.5|105128.5|105150.2|105125.2|15
1727089700000|2024-09-23 11:08:20|105151|105126|105150.6|105125.6|105151|105126|105150.4|105125.4|11
1727089710000|2024-09-23 11:08:30|105150.5|105125.5|105150.6|105125.6|105150.7|105125.7|105148|105123|15
1727089720000|2024-09-23 11:08:40|105150.5|105125.5|105150.6|105125.6|105150.6|105125.6|105150.3|105125.3|6
1727089730000|2024-09-23 11:08:50|105150.8|105125.8|105154.1|105129.1|105154.1|105129.1|105150.8|105125.8|11
1727089740000|2024-09-23 11:09:00|105154.2|105129.2|105149.6|105124.6|105154.7|105129.7|105149.6|105124.6|15
1727089750000|2024-09-23 11:09:10|105149.4|105124.4|105149.9|105124.9|105150.4|105125.4|105145.8|105120.8|23
1727089760000|2024-09-23 11:09:20|105150|105125|105144.3|105119.3|105150.4|105125.4|105144.3|105119.3|19
1727089770000|2024-09-23 11:09:30|105144.6|105119.6|105138.8|105113.8|105144.6|105119.6|105138.8|105113.8|24
1727089780000|2024-09-23 11:09:40|105138.7|105113.7|105141.8|105116.8|105142|105117|105138.5|105113.5|19
1727089790000|2024-09-23 11:09:50|105141.7|105116.7|105151.3|105126.3|105151.5|105126.5|105141.7|105116.7|18
1727089800000|2024-09-23 11:10:00|105151.5|105126.5|105157.5|105132.5|105157.5|105132.5|105151.1|105126.1|15
1727089810000|2024-09-23 11:10:10|105157.9|105132.9|105160.3|105135.3|105160.3|105135.3|105157.9|105132.9|14
1727089820000|2024-09-23 11:10:20|105160.4|105135.4|105157.5|105132.5|105160.4|105135.4|105157.5|105132.5|20
1727089830000|2024-09-23 11:10:30|105157.3|105132.3|105144.5|105119.5|105157.3|105132.3|105144.5|105119.5|24
1727089840000|2024-09-23 11:10:40|105144.4|105119.4|105144.7|105119.7|105145|105120|105144.3|105119.3|16
1727089850000|2024-09-23 11:10:50|105144.6|105119.6|105149|105124|105152.4|105127.4|105144.2|105119.2|17
1727089860000|2024-09-23 11:11:00|105148.7|105123.7|105136.3|105111.3|105148.7|105123.7|105135.3|105110.3|24
1727089870000|2024-09-23 11:11:10|105136.2|105111.2|105136.3|105111.3|105136.3|105111.3|105136.2|105111.2|2
1727089880000|2024-09-23 11:11:20|105135.8|105110.8|105126.2|105101.2|105135.8|105110.8|105126.2|105101.2|24
1727089890000|2024-09-23 11:11:30|105125.3|105100.3|105126.6|105101.6|105126.9|105101.9|105125.3|105100.3|14
1727089900000|2024-09-23 11:11:40|105126.8|105101.8|105127.7|105102.7|105127.7|105102.7|105126.8|105101.8|7
1727089910000|2024-09-23 11:11:50|105127.6|105102.6|105131.4|105106.4|105132.7|105107.7|105127.6|105102.6|12
1727089920000|2024-09-23 11:12:00|105131.5|105106.5|105137|105112|105137.2|105112.2|105131.5|105106.5|17
1727089930000|2024-09-23 11:12:10|105137.3|105112.3|105135.8|105110.8|105137.3|105112.3|105135.8|105110.8|12
1727089940000|2024-09-23 11:12:20|105133.3|105108.3|105128.9|105103.9|105133.3|105108.3|105128.9|105103.9|21
1727089950000|2024-09-23 11:12:30|105128.2|105103.2|105122.5|105097.5|105128.2|105103.2|105122.5|105097.5|22
1727089960000|2024-09-23 11:12:40|105122.7|105097.7|105120.7|105095.7|105122.7|105097.7|105120|105095|12
1727089970000|2024-09-23 11:12:50|105122|105097|105118.4|105093.4|105126.1|105101.1|105118.3|105093.3|19
1727089980000|2024-09-23 11:13:00|105117.7|105092.7|105114.1|105089.1|105119|105094|105113.9|105088.9|35
1727089990000|2024-09-23 11:13:10|105114.5|105089.5|105122|105097|105122|105097|105114.5|105089.5|13
1727090000000|2024-09-23 11:13:20|105121.8|105096.8|105125.7|105100.7|105126|105101|105121.2|105096.2|13
1727090010000|2024-09-23 11:13:30|105125.5|105100.5|105124.3|105099.3|105125.5|105100.5|105124.1|105099.1|20
1727090020000|2024-09-23 11:13:40|105124.7|105099.7|105127.7|105102.7|105128.6|105103.6|105124.7|105099.7|29
1727090030000|2024-09-23 11:13:50|105127.8|105102.8|105128.1|105103.1|105128.7|105103.7|105127.8|105102.8|15
1727090040000|2024-09-23 11:14:00|105127.9|105102.9|105127.5|105102.5|105128.4|105103.4|105126.3|105101.3|16
1727090050000|2024-09-23 11:14:10|105127.3|105102.3|105127.8|105102.8|105127.8|105102.8|105126.5|105101.5|10
1727090060000|2024-09-23 11:14:20|105127.9|105102.9|105127.1|105102.1|105127.9|105102.9|105127.1|105102.1|6
1727090070000|2024-09-23 11:14:30|105127.5|105102.5|105126.5|105101.5|105127.9|105102.9|105126.5|105101.5|15
1727090080000|2024-09-23 11:14:40|105125.8|105100.8|105130.7|105105.7|105131.8|105106.8|105121.1|105096.1|24
1727090090000|2024-09-23 11:14:50|105130.1|105105.1|105137.8|105112.8|105138.4|105113.4|105127.7|105102.7|20
1727090100000|2024-09-23 11:15:00|105137.9|105112.9|105137.8|105112.8|105138.3|105113.3|105119.7|105094.7|25
1727090110000|2024-09-23 11:15:10|105138.2|105113.2|105130.9|105105.9|105138.9|105113.9|105130.4|105105.4|15
1727090120000|2024-09-23 11:15:20|105130.7|105105.7|105128.7|105103.7|105131.4|105106.4|105128.7|105103.7|17
1727090130000|2024-09-23 11:15:30|105128.9|105103.9|105132.4|105107.4|105132.4|105107.4|105128.9|105103.9|18
1727090140000|2024-09-23 11:15:40|105132.5|105107.5|105133.3|105108.3|105133.4|105108.4|105131.9|105106.9|15
1727090150000|2024-09-23 11:15:50|105133.1|105108.1|105128.7|105103.7|105133.4|105108.4|105122.3|105097.3|32
1727090160000|2024-09-23 11:16:00|105128.8|105103.8|105129.7|105104.7|105129.7|105104.7|105128.7|105103.7|10
1727090170000|2024-09-23 11:16:10|105129.3|105104.3|105131|105106|105131|105106|105128.9|105103.9|16
1727090180000|2024-09-23 11:16:20|105131.1|105106.1|105135.6|105110.6|105139|105114|105129.7|105104.7|29
1727090190000|2024-09-23 11:16:30|105135.7|105110.7|105136|105111|105136.3|105111.3|105135.3|105110.3|14
1727090200000|2024-09-23 11:16:40|105136.4|105111.4|105134.3|105109.3|105136.4|105111.4|105134.3|105109.3|9
1727090210000|2024-09-23 11:16:50|105134.2|105109.2|105133.9|105108.9|105134.2|105109.2|105133.7|105108.7|6
1727090220000|2024-09-23 11:17:00|105133.3|105108.3|105137.1|105112.1|105138.1|105113.1|105133.1|105108.1|10
1727090230000|2024-09-23 11:17:10|105137.2|105112.2|105142.9|105117.9|105154.4|105129.4|105136.9|105111.9|21
1727090240000|2024-09-23 11:17:20|105143|105118|105145.6|105120.6|105146.1|105121.1|105143|105118|14
1727090250000|2024-09-23 11:17:30|105145.3|105120.3|105134.7|105109.7|105145.3|105120.3|105134.4|105109.4|19
1727090260000|2024-09-23 11:17:40|105134.3|105109.3|105132.8|105107.8|105134.3|105109.3|105130.1|105105.1|22
1727090270000|2024-09-23 11:17:50|105132.7|105107.7|105133.3|105108.3|105133.8|105108.8|105130.9|105105.9|17
1727090280000|2024-09-23 11:18:00|105133.4|105108.4|105135.7|105110.7|105135.7|105110.7|105133.1|105108.1|12
1727090290000|2024-09-23 11:18:10|105135.5|105110.5|105136.3|105111.3|105136.4|105111.4|105135.5|105110.5|11
1727090300000|2024-09-23 11:18:20|105136.4|105111.4|105135.7|105110.7|105136.5|105111.5|105135.5|105110.5|9
1727090310000|2024-09-23 11:18:30|105135.6|105110.6|105132.9|105107.9|105135.7|105110.7|105132.5|105107.5|7
1727090320000|2024-09-23 11:18:40|105132.7|105107.7|105127.8|105102.8|105133.4|105108.4|105127.8|105102.8|21
1727090330000|2024-09-23 11:18:50|105127.6|105102.6|105125.8|105100.8|105127.6|105102.6|105125.8|105100.8|11
1727090340000|2024-09-23 11:19:00|105125.4|105100.4|105129.9|105104.9|105132.1|105107.1|105125|105100|16
1727090350000|2024-09-23 11:19:10|105129.6|105104.6|105129.9|105104.9|105129.9|105104.9|105129.3|105104.3|6
1727090360000|2024-09-23 11:19:20|105129.8|105104.8|105129.6|105104.6|105129.9|105104.9|105129.6|105104.6|4
1727090370000|2024-09-23 11:19:30|105129.7|105104.7|105112.8|105087.8|105129.7|105104.7|105112|105087|35
1727090380000|2024-09-23 11:19:40|105112.3|105087.3|105103.3|105078.3|105112.4|105087.4|105103.1|105078.1|23
1727090390000|2024-09-23 11:19:50|105103|105078|105096.3|105071.3|105103|105078|105096.3|105071.3|13
1727090400000|2024-09-23 11:20:00|105096.1|105071.1|105062.6|105037.6|105096.1|105071.1|105057.5|105032.5|34
1727090410000|2024-09-23 11:20:10|105062.7|105037.7|105056.6|105031.6|105072.8|105047.8|105055.6|105030.6|34
1727090420000|2024-09-23 11:20:20|105056.2|105031.2|105049.8|105024.8|105056.2|105031.2|105049.8|105024.8|24
1727090430000|2024-09-23 11:20:30|105049.7|105024.7|105055.2|105030.2|105055.2|105030.2|105049.7|105024.7|12
1727090440000|2024-09-23 11:20:40|105055.3|105030.3|105053.5|105028.5|105056.6|105031.6|105053|105028|26
1727090450000|2024-09-23 11:20:50|105051.8|105026.8|105054.1|105029.1|105054.1|105029.1|105049.2|105024.2|28
1727090460000|2024-09-23 11:21:00|105053.9|105028.9|105043.3|105018.3|105053.9|105028.9|105043.3|105018.3|28
1727090470000|2024-09-23 11:21:10|105043.1|105018.1|105039.5|105014.5|105043.1|105018.1|105038.8|105013.8|13
1727090480000|2024-09-23 11:21:20|105039.7|105014.7|105043.6|105018.6|105043.9|105018.9|105039.7|105014.7|14
1727090490000|2024-09-23 11:21:30|105043.8|105018.8|105041|105016|105046.2|105021.2|105038.6|105013.6|26
1727090500000|2024-09-23 11:21:40|105040.8|105015.8|105042.2|105017.2|105042.2|105017.2|105040.8|105015.8|12
1727090510000|2024-09-23 11:21:50|105042.4|105017.4|105042|105017|105050.4|105025.4|105041.7|105016.7|39
1727090520000|2024-09-23 11:22:00|105042.1|105017.1|105048.9|105023.9|105054.4|105029.4|105041.9|105016.9|36
1727090530000|2024-09-23 11:22:10|105049.1|105024.1|105054.4|105029.4|105055.6|105030.6|105049.1|105024.1|34
1727090540000|2024-09-23 11:22:20|105054.3|105029.3|105050|105025|105054.5|105029.5|105049.3|105024.3|18
1727090550000|2024-09-23 11:22:30|105049.4|105024.4|105041.6|105016.6|105049.4|105024.4|105041.6|105016.6|24
1727090560000|2024-09-23 11:22:40|105041.2|105016.2|105041.9|105016.9|105042.5|105017.5|105039.9|105014.9|34
1727090570000|2024-09-23 11:22:50|105041.6|105016.6|105043.7|105018.7|105044|105019|105039.6|105014.6|25
1727090580000|2024-09-23 11:23:00|105043.8|105018.8|105043.7|105018.7|105044.3|105019.3|105042.7|105017.7|15
1727090590000|2024-09-23 11:23:10|105043.9|105018.9|105046.5|105021.5|105049|105024|105043.4|105018.4|19
1727090600000|2024-09-23 11:23:20|105046.1|105021.1|105056|105031|105056.6|105031.6|105045.7|105020.7|26
1727090610000|2024-09-23 11:23:30|105055.7|105030.7|105053|105028|105056.4|105031.4|105053|105028|30
1727090620000|2024-09-23 11:23:40|105052.1|105027.1|105053.6|105028.6|105053.8|105028.8|105051.7|105026.7|15
1727090630000|2024-09-23 11:23:50|105053.7|105028.7|105054|105029|105055.9|105030.9|105053.2|105028.2|16
1727090640000|2024-09-23 11:24:00|105055.6|105030.6|105092.6|105067.6|105093|105068|105055.4|105030.4|42
1727090650000|2024-09-23 11:24:10|105092.3|105067.3|105091.1|105066.1|105096.4|105071.4|105090.4|105065.4|30
1727090660000|2024-09-23 11:24:20|105091|105066|105093.8|105068.8|105095.9|105070.9|105087.2|105062.2|24
1727090670000|2024-09-23 11:24:30|105093.7|105068.7|105080.3|105055.3|105095.4|105070.4|105080.1|105055.1|25
1727090680000|2024-09-23 11:24:40|105080|105055|105081.5|105056.5|105081.7|105056.7|105076.7|105051.7|19
1727090690000|2024-09-23 11:24:50|105081.7|105056.7|105082|105057|105082.8|105057.8|105081.6|105056.6|18
1727090700000|2024-09-23 11:25:00|105082.1|105057.1|105082.1|105057.1|105083.6|105058.6|105081.2|105056.2|20
1727090710000|2024-09-23 11:25:10|105082|105057|105091.8|105066.8|105095.8|105070.8|105081.4|105056.4|25
1727090720000|2024-09-23 11:25:20|105091.4|105066.4|105091.6|105066.6|105093.1|105068.1|105091.3|105066.3|13
1727090730000|2024-09-23 11:25:30|105091.5|105066.5|105091|105066|105092.5|105067.5|105090.9|105065.9|15
1727090740000|2024-09-23 11:25:40|105092.1|105067.1|105094.8|105069.8|105094.9|105069.9|105092.1|105067.1|13
1727090750000|2024-09-23 11:25:50|105095.1|105070.1|105100.2|105075.2|105108.9|105083.9|105095|105070|30
1727090760000|2024-09-23 11:26:00|105100|105075|105098.4|105073.4|105100|105075|105096.6|105071.6|16
1727090770000|2024-09-23 11:26:10|105098.2|105073.2|105107.5|105082.5|105110.5|105085.5|105098.2|105073.2|35
1727090780000|2024-09-23 11:26:20|105107.1|105082.1|105110.3|105085.3|105110.6|105085.6|105105.2|105080.2|30
1727090790000|2024-09-23 11:26:30|105110.6|105085.6|105111|105086|105111.5|105086.5|105108.7|105083.7|24
1727090800000|2024-09-23 11:26:40|105110.9|105085.9|105125.6|105100.6|105125.6|105100.6|105110.9|105085.9|28
1727090810000|2024-09-23 11:26:50|105125.7|105100.7|105122.8|105097.8|105125.7|105100.7|105122.8|105097.8|13
1727090820000|2024-09-23 11:27:00|105122.7|105097.7|105120.5|105095.5|105123.4|105098.4|105119.9|105094.9|12
1727090830000|2024-09-23 11:27:10|105120.3|105095.3|105120|105095|105122.6|105097.6|105119.7|105094.7|21
1727090840000|2024-09-23 11:27:20|105119.6|105094.6|105110.2|105085.2|105119.6|105094.6|105109.9|105084.9|11
1727090850000|2024-09-23 11:27:30|105110.4|105085.4|105106.8|105081.8|105111.3|105086.3|105106.5|105081.5|24
1727090860000|2024-09-23 11:27:40|105106.6|105081.6|105129|105104|105129.4|105104.4|105105.1|105080.1|26
1727090870000|2024-09-23 11:27:50|105129.2|105104.2|105119.3|105094.3|105129.2|105104.2|105119|105094|23
1727090880000|2024-09-23 11:28:00|105119.1|105094.1|105114.7|105089.7|105119.1|105094.1|105109.7|105084.7|25
1727090890000|2024-09-23 11:28:10|105114.5|105089.5|105128.1|105103.1|105128.8|105103.8|105114.4|105089.4|30
1727090900000|2024-09-23 11:28:20|105129.7|105104.7|105123.7|105098.7|105129.8|105104.8|105123.6|105098.6|25
1727090910000|2024-09-23 11:28:30|105123.8|105098.8|105122.2|105097.2|105128.1|105103.1|105122.2|105097.2|19
1727090920000|2024-09-23 11:28:40|105122.4|105097.4|105126.1|105101.1|105127.9|105102.9|105121.4|105096.4|35
1727090930000|2024-09-23 11:28:50|105126.3|105101.3|105126.9|105101.9|105127.6|105102.6|105125.7|105100.7|11
1727090940000|2024-09-23 11:29:00|105127.1|105102.1|105120.6|105095.6|105127.1|105102.1|105120.6|105095.6|21
1727090950000|2024-09-23 11:29:10|105120.7|105095.7|105122.5|105097.5|105122.9|105097.9|105120.7|105095.7|14
1727090960000|2024-09-23 11:29:20|105122.7|105097.7|105122.6|105097.6|105122.9|105097.9|105122.6|105097.6|11
1727090970000|2024-09-23 11:29:30|105122.8|105097.8|105122.4|105097.4|105127.5|105102.5|105121.8|105096.8|18
1727090980000|2024-09-23 11:29:40|105122.6|105097.6|105125|105100|105125.5|105100.5|105120.6|105095.6|11
1727090990000|2024-09-23 11:29:50|105124.7|105099.7|105121.8|105096.8|105124.8|105099.8|105121.4|105096.4|20
1727091000000|2024-09-23 11:30:00|105122.5|105097.5|105112.3|105087.3|105125.2|105100.2|105112.3|105087.3|23
1727091010000|2024-09-23 11:30:10|105111.2|105086.2|105108.1|105083.1|105111.2|105086.2|105107.9|105082.9|20
1727091020000|2024-09-23 11:30:20|105108.2|105083.2|105104.9|105079.9|105108.4|105083.4|105104.9|105079.9|18
1727091030000|2024-09-23 11:30:30|105104.7|105079.7|105079.9|105054.9|105104.7|105079.7|105079.9|105054.9|37
1727091040000|2024-09-23 11:30:40|105079.3|105054.3|105078.2|105053.2|105079.6|105054.6|105077.8|105052.8|20
1727091050000|2024-09-23 11:30:50|105078.6|105053.6|105075.5|105050.5|105078.6|105053.6|105075.5|105050.5|16
1727091060000|2024-09-23 11:31:00|105075.7|105050.7|105076.1|105051.1|105076.9|105051.9|105075.4|105050.4|19
1727091070000|2024-09-23 11:31:10|105075.9|105050.9|105078.4|105053.4|105079.3|105054.3|105075.4|105050.4|16
1727091080000|2024-09-23 11:31:20|105076.6|105051.6|105084.2|105059.2|105084.6|105059.6|105076.6|105051.6|30
1727091090000|2024-09-23 11:31:30|105084.4|105059.4|105084.2|105059.2|105085|105060|105082.6|105057.6|20
1727091100000|2024-09-23 11:31:40|105084|105059|105093.2|105068.2|105099.5|105074.5|105083|105058|29
1727091110000|2024-09-23 11:31:50|105093.4|105068.4|105072.1|105047.1|105094.9|105069.9|105072.1|105047.1|29
1727091120000|2024-09-23 11:32:00|105071.8|105046.8|105059.1|105034.1|105071.8|105046.8|105058.9|105033.9|34
1727091130000|2024-09-23 11:32:10|105059.4|105034.4|105054.3|105029.3|105059.5|105034.5|105054.3|105029.3|15
1727091140000|2024-09-23 11:32:20|105056.6|105031.6|105070.8|105045.8|105071.5|105046.5|105056.6|105031.6|22
1727091150000|2024-09-23 11:32:30|105070|105045|105067.7|105042.7|105071|105046|105067.7|105042.7|14
1727091160000|2024-09-23 11:32:40|105067.1|105042.1|105052|105027|105067.1|105042.1|105042.8|105017.8|28
1727091170000|2024-09-23 11:32:50|105053.5|105028.5|105052.4|105027.4|105054|105029|105052.1|105027.1|25
1727091180000|2024-09-23 11:33:00|105053.2|105028.2|105074.1|105049.1|105074.1|105049.1|105052.9|105027.9|28
1727091190000|2024-09-23 11:33:10|105073.6|105048.6|105078.3|105053.3|105080.8|105055.8|105072.5|105047.5|36
1727091200000|2024-09-23 11:33:20|105078.1|105053.1|105072.2|105047.2|105081.3|105056.3|105071.6|105046.6|29
1727091210000|2024-09-23 11:33:30|105074.3|105049.3|105064|105039|105076.4|105051.4|105062.4|105037.4|24
1727091220000|2024-09-23 11:33:40|105064.1|105039.1|105065.8|105040.8|105066|105041|105064.1|105039.1|22
1727091230000|2024-09-23 11:33:50|105065.6|105040.6|105062.4|105037.4|105065.6|105040.6|105061.5|105036.5|23
1727091240000|2024-09-23 11:34:00|105062.8|105037.8|105062.9|105037.9|105063.3|105038.3|105062.7|105037.7|11
1727091250000|2024-09-23 11:34:10|105063|105038|105062|105037|105063.3|105038.3|105061.3|105036.3|21
1727091260000|2024-09-23 11:34:20|105061.8|105036.8|105060.9|105035.9|105061.8|105036.8|105058.8|105033.8|25
1727091270000|2024-09-23 11:34:30|105060.8|105035.8|105062.1|105037.1|105062.1|105037.1|105058.8|105033.8|22
1727091280000|2024-09-23 11:34:40|105061.6|105036.6|105061.3|105036.3|105062.6|105037.6|105061.3|105036.3|12
1727091290000|2024-09-23 11:34:50|105061.4|105036.4|105060.1|105035.1|105067.7|105042.7|105059.9|105034.9|29
1727091300000|2024-09-23 11:35:00|105059.9|105034.9|105053|105028|105059.9|105034.9|105052.3|105027.3|30
1727091310000|2024-09-23 11:35:10|105052.8|105027.8|105048.5|105023.5|105057.7|105032.7|105048.5|105023.5|30
1727091320000|2024-09-23 11:35:20|105047.9|105022.9|105046.3|105021.3|105047.9|105022.9|105046.3|105021.3|15
1727091330000|2024-09-23 11:35:30|105046.1|105021.1|105043.3|105018.3|105046.9|105021.9|105041.8|105016.8|21
1727091340000|2024-09-23 11:35:40|105043.2|105018.2|105041.6|105016.6|105043.2|105018.2|105041.3|105016.3|16
1727091350000|2024-09-23 11:35:50|105041.7|105016.7|105048|105023|105048.2|105023.2|105041.7|105016.7|24
1727091360000|2024-09-23 11:36:00|105048.3|105023.3|105052.9|105027.9|105053.4|105028.4|105048.3|105023.3|17
1727091370000|2024-09-23 11:36:10|105051.9|105026.9|105054.9|105029.9|105056.9|105031.9|105051.9|105026.9|18
1727091380000|2024-09-23 11:36:20|105054.6|105029.6|105051.8|105026.8|105054.6|105029.6|105051.5|105026.5|18
1727091390000|2024-09-23 11:36:30|105051.6|105026.6|105050|105025|105051.8|105026.8|105048.1|105023.1|27
1727091400000|2024-09-23 11:36:40|105049.3|105024.3|105050.4|105025.4|105050.5|105025.5|105049.3|105024.3|9
1727091410000|2024-09-23 11:36:50|105053.3|105028.3|105070.3|105045.3|105070.3|105045.3|105053.3|105028.3|23
1727091420000|2024-09-23 11:37:00|105070.5|105045.5|105072.4|105047.4|105073|105048|105067.7|105042.7|21
1727091430000|2024-09-23 11:37:10|105072.2|105047.2|105068.3|105043.3|105074.8|105049.8|105068.3|105043.3|28
1727091440000|2024-09-23 11:37:20|105068.2|105043.2|105066.3|105041.3|105068.5|105043.5|105062.9|105037.9|32
1727091450000|2024-09-23 11:37:30|105066.1|105041.1|105051.7|105026.7|105067|105042|105051.7|105026.7|26
1727091460000|2024-09-23 11:37:40|105051.5|105026.5|105058.4|105033.4|105059.5|105034.5|105051.4|105026.4|18
1727091470000|2024-09-23 11:37:50|105058.3|105033.3|105058|105033|105060.1|105035.1|105058|105033|15
1727091480000|2024-09-23 11:38:00|105058.5|105033.5|105057.8|105032.8|105063.7|105038.7|105057.8|105032.8|23
1727091490000|2024-09-23 11:38:10|105057.6|105032.6|105048.4|105023.4|105058.4|105033.4|105048.4|105023.4|18
1727091500000|2024-09-23 11:38:20|105049.2|105024.2|105057.7|105032.7|105057.7|105032.7|105047.6|105022.6|18
1727091510000|2024-09-23 11:38:30|105057.3|105032.3|105050.7|105025.7|105057.3|105032.3|105049.6|105024.6|21
1727091520000|2024-09-23 11:38:40|105050.5|105025.5|105062|105037|105063.3|105038.3|105048.7|105023.7|17
1727091530000|2024-09-23 11:38:50|105062.1|105037.1|105063.2|105038.2|105063.2|105038.2|105061.8|105036.8|12
1727091540000|2024-09-23 11:39:00|105063.4|105038.4|105050.8|105025.8|105063.4|105038.4|105048.9|105023.9|37
1727091550000|2024-09-23 11:39:10|105050.9|105025.9|105051.4|105026.4|105051.7|105026.7|105050.9|105025.9|11
1727091560000|2024-09-23 11:39:20|105052|105027|105051.9|105026.9|105052.2|105027.2|105051.6|105026.6|8
1727091570000|2024-09-23 11:39:30|105051.4|105026.4|105050.9|105025.9|105051.4|105026.4|105050.9|105025.9|4
1727091580000|2024-09-23 11:39:40|105050.6|105025.6|105049.3|105024.3|105050.9|105025.9|105048.3|105023.3|23
1727091590000|2024-09-23 11:39:50|105049.1|105024.1|105061.9|105036.9|105065.3|105040.3|105048.4|105023.4|36
1727091600000|2024-09-23 11:40:00|105061.8|105036.8|105064|105039|105064.7|105039.7|105058.7|105033.7|34
1727091610000|2024-09-23 11:40:10|105064.2|105039.2|105064.6|105039.6|105065.1|105040.1|105063.1|105038.1|21
1727091620000|2024-09-23 11:40:20|105064.5|105039.5|105061.4|105036.4|105064.5|105039.5|105061.3|105036.3|10
1727091630000|2024-09-23 11:40:30|105061.3|105036.3|105058.9|105033.9|105061.5|105036.5|105058.9|105033.9|19
1727091640000|2024-09-23 11:40:40|105058.4|105033.4|105061.6|105036.6|105062.5|105037.5|105058.4|105033.4|17
1727091650000|2024-09-23 11:40:50|105061.8|105036.8|105061.4|105036.4|105062.3|105037.3|105061.1|105036.1|11
1727091660000|2024-09-23 11:41:00|105061.6|105036.6|105061.4|105036.4|105061.7|105036.7|105061.1|105036.1|7
1727091670000|2024-09-23 11:41:10|105061.5|105036.5|105062.2|105037.2|105062.6|105037.6|105061.5|105036.5|4
1727091680000|2024-09-23 11:41:20|105062.1|105037.1|105073.8|105048.8|105079.4|105054.4|105061.9|105036.9|19
1727091690000|2024-09-23 11:41:30|105073.7|105048.7|105069.8|105044.8|105074.6|105049.6|105069|105044|15
1727091700000|2024-09-23 11:41:40|105069.9|105044.9|105071.4|105046.4|105071.4|105046.4|105069.8|105044.8|14
1727091710000|2024-09-23 11:41:50|105071.5|105046.5|105071.8|105046.8|105073.7|105048.7|105071.4|105046.4|22
1727091720000|2024-09-23 11:42:00|105073.7|105048.7|105054.1|105029.1|105073.7|105048.7|105052.7|105027.7|17
1727091730000|2024-09-23 11:42:10|105054.2|105029.2|105050.6|105025.6|105054.2|105029.2|105049.9|105024.9|11
1727091740000|2024-09-23 11:42:20|105050.7|105025.7|105042.3|105017.3|105050.9|105025.9|105041.3|105016.3|19
1727091750000|2024-09-23 11:42:30|105042.1|105017.1|105030.2|105005.2|105042.2|105017.2|105028.6|105003.6|28
1727091760000|2024-09-23 11:42:40|105030|105005|105017.1|104992.1|105031.1|105006.1|105016.6|104991.6|30
1727091770000|2024-09-23 11:42:50|105017|104992|105019.1|104994.1|105021|104996|105014.9|104989.9|38
1727091780000|2024-09-23 11:43:00|105019|104994|105025.9|105000.9|105025.9|105000.9|105014.6|104989.6|33
1727091790000|2024-09-23 11:43:10|105025.5|105000.5|105025.9|105000.9|105025.9|105000.9|105023|104998|17
1727091800000|2024-09-23 11:43:20|105026.1|105001.1|105030.5|105005.5|105030.6|105005.6|105025.8|105000.8|28
1727091810000|2024-09-23 11:43:30|105030.3|105005.3|105031|105006|105031|105006|105030.3|105005.3|5
1727091820000|2024-09-23 11:43:40|105031.1|105006.1|105025.7|105000.7|105031.1|105006.1|105024.6|104999.6|18
1727091830000|2024-09-23 11:43:50|105026|105001|105024.7|104999.7|105026.5|105001.5|105024.6|104999.6|22
1727091840000|2024-09-23 11:44:00|105024.4|104999.4|105016.3|104991.3|105024.4|104999.4|105015.8|104990.8|32
1727091850000|2024-09-23 11:44:10|105016.5|104991.5|105025.7|105000.7|105025.7|105000.7|105016.5|104991.5|20
1727091860000|2024-09-23 11:44:20|105025.8|105000.8|105032.2|105007.2|105042.5|105017.5|105025.8|105000.8|28
1727091870000|2024-09-23 11:44:30|105032.5|105007.5|105033.2|105008.2|105033.2|105008.2|105030.1|105005.1|15
1727091880000|2024-09-23 11:44:40|105033.1|105008.1|105034|105009|105034.1|105009.1|105033.1|105008.1|13
1727091890000|2024-09-23 11:44:50|105034.1|105009.1|105039|105014|105041|105016|105034|105009|22
1727091900000|2024-09-23 11:45:00|105039.4|105014.4|105044.8|105019.8|105048.6|105023.6|105039.4|105014.4|35
1727091910000|2024-09-23 11:45:10|105044.6|105019.6|105042.1|105017.1|105044.6|105019.6|105041.9|105016.9|18
1727091920000|2024-09-23 11:45:20|105042|105017|105039.9|105014.9|105042.2|105017.2|105039.7|105014.7|19
1727091930000|2024-09-23 11:45:30|105040|105015|105040.2|105015.2|105042|105017|105039.9|105014.9|16
1727091940000|2024-09-23 11:45:40|105040.1|105015.1|105045.1|105020.1|105045.8|105020.8|105040.1|105015.1|24
1727091950000|2024-09-23 11:45:50|105044.8|105019.8|105043.8|105018.8|105044.8|105019.8|105043.3|105018.3|17
1727091960000|2024-09-23 11:46:00|105043.9|105018.9|105064.3|105039.3|105064.3|105039.3|105043.8|105018.8|31
1727091970000|2024-09-23 11:46:10|105065.1|105040.1|105063.4|105038.4|105066.3|105041.3|105062.2|105037.2|26
1727091980000|2024-09-23 11:46:20|105064.1|105039.1|105070.6|105045.6|105071.6|105046.6|105064|105039|24
1727091990000|2024-09-23 11:46:30|105070.7|105045.7|105066.3|105041.3|105070.7|105045.7|105066.3|105041.3|11
1727092000000|2024-09-23 11:46:40|105066.2|105041.2|105062|105037|105066.2|105041.2|105060.8|105035.8|25
1727092010000|2024-09-23 11:46:50|105062.1|105037.1|105062|105037|105062.9|105037.9|105061.8|105036.8|18
1727092020000|2024-09-23 11:47:00|105062.2|105037.2|105049.7|105024.7|105062.3|105037.3|105048.7|105023.7|21
1727092030000|2024-09-23 11:47:10|105049.8|105024.8|105051.7|105026.7|105052.7|105027.7|105048.9|105023.9|12
1727092040000|2024-09-23 11:47:20|105052|105027|105051.9|105026.9|105052.8|105027.8|105051.6|105026.6|13
1727092050000|2024-09-23 11:47:30|105052.1|105027.1|105032.1|105007.1|105052.7|105027.7|105031.3|105006.3|16
1727092060000|2024-09-23 11:47:40|105030.9|105005.9|105033.5|105008.5|105033.5|105008.5|105027.9|105002.9|28
1727092070000|2024-09-23 11:47:50|105034.3|105009.3|105039.3|105014.3|105039.3|105014.3|105034.3|105009.3|16
1727092080000|2024-09-23 11:48:00|105039|105014|105043.9|105018.9|105044.3|105019.3|105039|105014|20
1727092090000|2024-09-23 11:48:10|105044|105019|105043.2|105018.2|105044|105019|105042.8|105017.8|7
1727092100000|2024-09-23 11:48:20|105041|105016|105030.1|105005.1|105041.4|105016.4|105029.3|105004.3|38
1727092110000|2024-09-23 11:48:30|105030.2|105005.2|105026.4|105001.4|105030.3|105005.3|105026.4|105001.4|26
1727092120000|2024-09-23 11:48:40|105026.3|105001.3|105017.2|104992.2|105026.3|105001.3|105015.8|104990.8|31
1727092130000|2024-09-23 11:48:50|105016.7|104991.7|105020.4|104995.4|105020.5|104995.5|105016.7|104991.7|28
1727092140000|2024-09-23 11:49:00|105020.2|104995.2|105013.8|104988.8|105020.4|104995.4|105013.6|104988.6|35
1727092150000|2024-09-23 11:49:10|105013.7|104988.7|105020.5|104995.5|105020.5|104995.5|105013.6|104988.6|20
1727092160000|2024-09-23 11:49:20|105020.6|104995.6|105015.8|104990.8|105021.8|104996.8|105014.7|104989.7|27
1727092170000|2024-09-23 11:49:30|105016|104991|105015.4|104990.4|105016.2|104991.2|105011.5|104986.5|23
1727092180000|2024-09-23 11:49:40|105015.7|104990.7|105017.9|104992.9|105020.6|104995.6|105015.7|104990.7|23
1727092190000|2024-09-23 11:49:50|105017.4|104992.4|105014.5|104989.5|105019.3|104994.3|105014.4|104989.4|26
1727092200000|2024-09-23 11:50:00|105014.2|104989.2|105019|104994|105019.4|104994.4|105014.1|104989.1|19
1727092210000|2024-09-23 11:50:10|105018.6|104993.6|105009.4|104984.4|105019.5|104994.5|105009.1|104984.1|22
1727092220000|2024-09-23 11:50:20|105009.3|104984.3|105014|104989|105016.7|104991.7|105009.3|104984.3|19
1727092230000|2024-09-23 11:50:30|105014.4|104989.4|105014.4|104989.4|105015.2|104990.2|105014.2|104989.2|19
1727092240000|2024-09-23 11:50:40|105014.5|104989.5|104998.3|104973.3|105014.5|104989.5|104998.3|104973.3|27
1727092250000|2024-09-23 11:50:50|104998|104973|104998|104973|104999.9|104974.9|104996.2|104971.2|23
1727092260000|2024-09-23 11:51:00|104998.3|104973.3|104997.5|104972.5|105001.3|104976.3|104997.5|104972.5|24
1727092270000|2024-09-23 11:51:10|104997.4|104972.4|104993|104968|104998.9|104973.9|104992.7|104967.7|27
1727092280000|2024-09-23 11:51:20|104993.7|104968.7|104994.6|104969.6|104994.9|104969.9|104993.7|104968.7|14
1727092290000|2024-09-23 11:51:30|104994.9|104969.9|104993.3|104968.3|104995.3|104970.3|104992.1|104967.1|28
1727092300000|2024-09-23 11:51:40|104994|104969|104996.5|104971.5|104996.5|104971.5|104991.8|104966.8|12
1727092310000|2024-09-23 11:51:50|104996.7|104971.7|104996|104971|104996.8|104971.8|104996|104971|6
1727092320000|2024-09-23 11:52:00|104996.3|104971.3|104995.5|104970.5|104996.6|104971.6|104995.2|104970.2|10
1727092330000|2024-09-23 11:52:10|104994.8|104969.8|105000.4|104975.4|105000.4|104975.4|104994.6|104969.6|11
1727092340000|2024-09-23 11:52:20|105000.2|104975.2|105001|104976|105001|104976|104991.7|104966.7|26
1727092350000|2024-09-23 11:52:30|105000.5|104975.5|105004.7|104979.7|105004.7|104979.7|104996.6|104971.6|21
1727092360000|2024-09-23 11:52:40|105005.2|104980.2|105014.9|104989.9|105020.4|104995.4|105005.2|104980.2|35
1727092370000|2024-09-23 11:52:50|105015.1|104990.1|105015.2|104990.2|105015.8|104990.8|105015.1|104990.1|9
1727092380000|2024-09-23 11:53:00|105015|104990|105013.4|104988.4|105015.4|104990.4|105013.2|104988.2|13
1727092390000|2024-09-23 11:53:10|105014.1|104989.1|105017.7|104992.7|105018|104993|105014.1|104989.1|10
1727092400000|2024-09-23 11:53:20|105018.5|104993.5|105018.7|104993.7|105024.2|104999.2|105013.8|104988.8|23
1727092410000|2024-09-23 11:53:30|105018.9|104993.9|105014.8|104989.8|105019|104994|105014.8|104989.8|21
1727092420000|2024-09-23 11:53:40|105014.3|104989.3|105013.6|104988.6|105015.3|104990.3|105009|104984|23
1727092430000|2024-09-23 11:53:50|105013.8|104988.8|105011|104986|105014|104989|105010.8|104985.8|12
1727092440000|2024-09-23 11:54:00|105011.3|104986.3|105015.6|104990.6|105015.9|104990.9|105011.3|104986.3|22
1727092450000|2024-09-23 11:54:10|105015.3|104990.3|105008.4|104983.4|105015.3|104990.3|105006.8|104981.8|15
1727092460000|2024-09-23 11:54:20|105008|104983|105008.4|104983.4|105008.4|104983.4|105004.9|104979.9|15
1727092470000|2024-09-23 11:54:30|105008.2|104983.2|105008.6|104983.6|105008.6|104983.6|105007.8|104982.8|8
1727092480000|2024-09-23 11:54:40|105008.3|104983.3|105005.9|104980.9|105011.1|104986.1|105004.7|104979.7|20
1727092490000|2024-09-23 11:54:50|105006.9|104981.9|105008.6|104983.6|105008.6|104983.6|105006.1|104981.1|17
1727092500000|2024-09-23 11:55:00|105009.5|104984.5|105021|104996|105030.9|104996|105000.2|104959.6|37
1727092510000|2024-09-23 11:55:10|105021.4|104996.4|105023.3|104998.3|105023.3|104998.3|105017|104992|29
1727092520000|2024-09-23 11:55:20|105023|104998|105027.7|105002.7|105027.7|105002.7|105022.8|104997.8|18
1727092530000|2024-09-23 11:55:30|105027.4|105002.4|105024.6|104999.6|105027.4|105002.4|105024.1|104999.1|19
1727092540000|2024-09-23 11:55:40|105024.9|104999.9|105021.9|104996.9|105025|105000|105019.8|104994.8|14
1727092550000|2024-09-23 11:55:50|105021.8|104996.8|105026.2|105001.2|105026.4|105001.4|105019.1|104994.1|15
1727092560000|2024-09-23 11:56:00|105026|105001|105023|104998|105027.8|105002.8|105022|104997|15
1727092570000|2024-09-23 11:56:10|105021.7|104996.7|105020.8|104995.8|105022.3|104997.3|105019.1|104994.1|18
1727092580000|2024-09-23 11:56:20|105017.4|104992.4|105007.5|104982.5|105018.7|104993.7|105007.5|104982.5|27
1727092590000|2024-09-23 11:56:30|105007.1|104982.1|105019.6|104994.6|105019.9|104994.9|105007.1|104982.1|26
1727092600000|2024-09-23 11:56:40|105022.8|104997.8|105032.7|105007.7|105033.1|105008.1|105022.8|104997.8|22
1727092610000|2024-09-23 11:56:50|105031.3|105006.3|105026|105001|105031.3|105006.3|105024.9|104999.9|19
1727092620000|2024-09-23 11:57:00|105026.5|105001.5|105019.6|104994.6|105026.5|105001.5|105019.4|104994.4|28
1727092630000|2024-09-23 11:57:10|105019.4|104994.4|105025.4|105000.4|105025.4|105000.4|105019.4|104994.4|12
1727092640000|2024-09-23 11:57:20|105026.3|105001.3|105008.5|104983.5|105027.6|105002.6|105004.7|104979.7|31
1727092650000|2024-09-23 11:57:30|105011.4|104986.4|105025.6|105000.6|105026.4|105001.4|105011.4|104986.4|32
1727092660000|2024-09-23 11:57:40|105025.7|105000.7|105033|105008|105033|105008|105025.7|105000.7|15
1727092670000|2024-09-23 11:57:50|105033.2|105008.2|105045.6|105020.6|105046.6|105021.6|105033.2|105008.2|42
1727092680000|2024-09-23 11:58:00|105045.4|105020.4|105034.1|105009.1|105045.4|105020.4|105034.1|105009.1|23
1727092690000|2024-09-23 11:58:10|105034.3|105009.3|105043|105018|105043|105018|105034.3|105009.3|16
1727092700000|2024-09-23 11:58:20|105043.1|105018.1|105037.6|105012.6|105047.6|105022.6|105035.6|105010.6|31
1727092710000|2024-09-23 11:58:30|105037.3|105012.3|105045|105020|105045|105020|105037.2|105012.2|23
1727092720000|2024-09-23 11:58:40|105045.4|105020.4|105045.4|105020.4|105049.8|105024.8|105045.2|105020.2|20
1727092730000|2024-09-23 11:58:50|105045.2|105020.2|105051.2|105026.2|105052.6|105027.6|105045.1|105020.1|25
1727092740000|2024-09-23 11:59:00|105050.7|105025.7|105053.4|105028.4|105056.3|105031.3|105050.7|105025.7|31
1727092750000|2024-09-23 11:59:10|105053.3|105028.3|105057.5|105032.5|105058.3|105033.3|105051.5|105026.5|21
1727092760000|2024-09-23 11:59:20|105057.6|105032.6|105061.6|105036.6|105061.6|105036.6|105057.6|105032.6|17
1727092770000|2024-09-23 11:59:30|105061.2|105036.2|105067.5|105042.5|105067.5|105042.5|105061|105036|17
1727092780000|2024-09-23 11:59:40|105067.6|105042.6|105068.5|105043.5|105068.5|105043.5|105067.6|105042.6|5
1727092790000|2024-09-23 11:59:50|105068.6|105043.6|105069.1|105044.1|105072.4|105047.4|105068.6|105043.6|18
1727092800000|2024-09-23 12:00:00|105068.5|105043.5|105048|105023|105069.7|105044.7|105047|105022|37
1727092810000|2024-09-23 12:00:10|105049.6|105024.6|105050.6|105025.6|105051.6|105026.6|105041.5|105016.5|29
1727092820000|2024-09-23 12:00:20|105050.3|105025.3|105031.6|105006.6|105050.3|105025.3|105014.6|104989.6|43
1727092830000|2024-09-23 12:00:30|105031.8|105006.8|105043.8|105018.8|105043.8|105018.8|105029.1|105004.1|30
1727092840000|2024-09-23 12:00:40|105044.1|105019.1|105052|105027|105052.6|105027.6|105043.6|105018.6|14
1727092850000|2024-09-23 12:00:50|105051.7|105026.7|105042.8|105017.8|105051.7|105026.7|105042.7|105017.7|22
1727092860000|2024-09-23 12:01:00|105042.5|105017.5|105044.2|105019.2|105045.4|105020.4|105042.5|105017.5|14
1727092870000|2024-09-23 12:01:10|105044.7|105019.7|105033.4|105008.4|105050.6|105025.6|105031.2|105006.2|29
1727092880000|2024-09-23 12:01:20|105033.1|105008.1|105041.3|105016.3|105041.5|105016.5|105031.1|105006.1|34
1727092890000|2024-09-23 12:01:30|105041.5|105016.5|105049.2|105024.2|105049.2|105024.2|105041.4|105016.4|21
1727092900000|2024-09-23 12:01:40|105051.1|105026.1|105062.8|105037.8|105066.5|105041.5|105051.1|105026.1|36
1727092910000|2024-09-23 12:01:50|105059.8|105034.8|105069.5|105044.5|105069.5|105044.5|105057.1|105032.1|34
1727092920000|2024-09-23 12:02:00|105070.3|105045.3|105070.2|105045.2|105070.9|105045.9|105060.7|105035.7|39
1727092930000|2024-09-23 12:02:10|105070.9|105045.9|105077.3|105052.3|105077.5|105052.5|105067|105042|43
1727092940000|2024-09-23 12:02:20|105076.7|105051.7|105078.4|105053.4|105078.4|105053.4|105075.8|105050.8|22
1727092950000|2024-09-23 12:02:30|105078.3|105053.3|105084.5|105059.5|105086.2|105061.2|105075.9|105050.9|34
1727092960000|2024-09-23 12:02:40|105084.7|105059.7|105093.3|105068.3|105093.3|105068.3|105084.4|105059.4|23
1727092970000|2024-09-23 12:02:50|105093.7|105068.7|105093.6|105068.6|105098.3|105073.3|105093.6|105068.6|28
1727092980000|2024-09-23 12:03:00|105093.9|105068.9|105092.3|105067.3|105094.8|105069.8|105091.7|105066.7|29
1727092990000|2024-09-23 12:03:10|105092.2|105067.2|105106.1|105081.1|105106.1|105081.1|105092.2|105067.2|21
1727093000000|2024-09-23 12:03:20|105105.9|105080.9|105080.2|105055.2|105106.2|105081.2|105080.1|105055.1|30
1727093010000|2024-09-23 12:03:30|105079.9|105054.9|105074|105049|105081.9|105056.9|105073.8|105048.8|29
1727093020000|2024-09-23 12:03:40|105073.2|105048.2|105075.7|105050.7|105077.5|105052.5|105065.8|105040.8|44
1727093030000|2024-09-23 12:03:50|105076.3|105051.3|105074.6|105049.6|105076.6|105051.6|105073.2|105048.2|38
1727093040000|2024-09-23 12:04:00|105074.9|105049.9|105078.1|105053.1|105078.1|105053.1|105074.2|105049.2|28
1727093050000|2024-09-23 12:04:10|105077.6|105052.6|105079.5|105054.5|105082.2|105057.2|105076.2|105051.2|30
1727093060000|2024-09-23 12:04:20|105076.7|105051.7|105061.5|105036.5|105076.7|105051.7|105058.3|105033.3|42
1727093070000|2024-09-23 12:04:30|105061.9|105036.9|105077.7|105052.7|105077.7|105052.7|105061.9|105036.9|43
1727093080000|2024-09-23 12:04:40|105078.4|105053.4|105097.9|105072.9|105099.6|105074.6|105078|105053|39
1727093090000|2024-09-23 12:04:50|105098|105073|105103.4|105078.4|105103.6|105078.6|105098|105073|18
1727093100000|2024-09-23 12:05:00|105103.2|105078.2|105101.1|105076.1|105103.2|105078.2|105099.3|105074.3|25
1727093110000|2024-09-23 12:05:10|105100.8|105075.8|105104.9|105079.9|105104.9|105079.9|105100.3|105075.3|30
1727093120000|2024-09-23 12:05:20|105104.7|105079.7|105093.2|105068.2|105105.6|105080.6|105092.5|105067.5|23
1727093130000|2024-09-23 12:05:30|105093.5|105068.5|105105.1|105080.1|105105.4|105080.4|105091.9|105066.9|33
1727093140000|2024-09-23 12:05:40|105104.9|105079.9|105101.7|105076.7|105104.9|105079.9|105100.5|105075.5|14
1727093150000|2024-09-23 12:05:50|105101.5|105076.5|105101.4|105076.4|105103|105078|105101.2|105076.2|15
1727093160000|2024-09-23 12:06:00|105101.6|105076.6|105105.4|105080.4|105105.4|105080.4|105101.5|105076.5|27
1727093170000|2024-09-23 12:06:10|105105.6|105080.6|105106.3|105081.3|105106.9|105081.9|105103.2|105078.2|24
1727093180000|2024-09-23 12:06:20|105106.5|105081.5|105105|105080|105106.5|105081.5|105101.8|105076.8|27
1727093190000|2024-09-23 12:06:30|105105.3|105080.3|105107.6|105082.6|105107.9|105082.9|105104.5|105079.5|25
1727093200000|2024-09-23 12:06:40|105107.5|105082.5|105098.4|105073.4|105107.5|105082.5|105089.7|105064.7|35
1727093210000|2024-09-23 12:06:50|105098.5|105073.5|105097.8|105072.8|105098.6|105073.6|105097.3|105072.3|16
1727093220000|2024-09-23 12:07:00|105098|105073|105105.1|105080.1|105105.4|105080.4|105098|105073|24
1727093230000|2024-09-23 12:07:10|105105|105080|105095.6|105070.6|105105|105080|105095.5|105070.5|32
1727093240000|2024-09-23 12:07:20|105095.5|105070.5|105100|105075|105100|105075|105095.5|105070.5|22
1727093250000|2024-09-23 12:07:30|105099.9|105074.9|105091.1|105066.1|105100|105075|105090.9|105065.9|24
1727093260000|2024-09-23 12:07:40|105090.7|105065.7|105087.2|105062.2|105091.4|105066.4|105085|105060|31
1727093270000|2024-09-23 12:07:50|105087.3|105062.3|105093.1|105068.1|105093.6|105068.6|105087.3|105062.3|18
1727093280000|2024-09-23 12:08:00|105092.7|105067.7|105098.2|105073.2|105098.2|105073.2|105092.7|105067.7|21
1727093290000|2024-09-23 12:08:10|105098.3|105073.3|105094.6|105069.6|105099.5|105074.5|105094.3|105069.3|21
1727093300000|2024-09-23 12:08:20|105094.1|105069.1|105095.8|105070.8|105097.3|105072.3|105093.9|105068.9|13
1727093310000|2024-09-23 12:08:30|105096|105071|105100.2|105075.2|105100.8|105075.8|105096|105071|20
1727093320000|2024-09-23 12:08:40|105100|105075|105113.4|105088.4|105114.6|105089.6|105099.7|105074.7|37
1727093330000|2024-09-23 12:08:50|105112.6|105087.6|105110.9|105085.9|105112.8|105087.8|105109.6|105084.6|27
1727093340000|2024-09-23 12:09:00|105110.5|105085.5|105096|105071|105111.2|105086.2|105096|105071|32
1727093350000|2024-09-23 12:09:10|105095.9|105070.9|105099.1|105074.1|105099.1|105074.1|105095.9|105070.9|8
1727093360000|2024-09-23 12:09:20|105099.4|105074.4|105099.9|105074.9|105100.4|105075.4|105098.9|105073.9|12
1727093370000|2024-09-23 12:09:30|105099.8|105074.8|105107.5|105082.5|105107.5|105082.5|105099.8|105074.8|15
1727093380000|2024-09-23 12:09:40|105107.7|105082.7|105110.7|105085.7|105111.6|105086.6|105106.9|105081.9|30
1727093390000|2024-09-23 12:09:50|105110.9|105085.9|105115.4|105090.4|105115.9|105090.9|105110.9|105085.9|21
1727093400000|2024-09-23 12:10:00|105115.7|105090.7|105124.3|105099.3|105124.3|105099.3|105115.7|105090.7|31
1727093410000|2024-09-23 12:10:10|105124.7|105099.7|105124.3|105099.3|105129.5|105104.5|105121.5|105096.5|42
1727093420000|2024-09-23 12:10:20|105124.4|105099.4|105120.9|105095.9|105124.4|105099.4|105120|105095|29
1727093430000|2024-09-23 12:10:30|105120.8|105095.8|105138.6|105113.6|105138.6|105113.6|105115.7|105090.7|30
1727093440000|2024-09-23 12:10:40|105138.8|105113.8|105141.1|105116.1|105145.1|105120.1|105138.8|105113.8|26
1727093450000|2024-09-23 12:10:50|105141|105116|105130.5|105105.5|105141|105116|105128.8|105103.8|26
1727093460000|2024-09-23 12:11:00|105129.7|105104.7|105115.9|105090.9|105129.7|105104.7|105112.4|105087.4|25
1727093470000|2024-09-23 12:11:10|105116.2|105091.2|105122.3|105097.3|105123.3|105098.3|105115.6|105090.6|34
1727093480000|2024-09-23 12:11:20|105122.5|105097.5|105125.7|105100.7|105126.4|105101.4|105122.5|105097.5|14
1727093490000|2024-09-23 12:11:30|105126.1|105101.1|105129.7|105104.7|105131.5|105106.5|105126.1|105101.1|23
1727093500000|2024-09-23 12:11:40|105129.9|105104.9|105128.6|105103.6|105131.3|105106.3|105128.6|105103.6|16
1727093510000|2024-09-23 12:11:50|105128.8|105103.8|105129.4|105104.4|105129.4|105104.4|105128.2|105103.2|16
1727093520000|2024-09-23 12:12:00|105129.1|105104.1|105134.8|105109.8|105134.8|105109.8|105129|105104|23
1727093530000|2024-09-23 12:12:10|105135.3|105110.3|105136.4|105111.4|105137.6|105112.6|105135.3|105110.3|15
1727093540000|2024-09-23 12:12:20|105136.3|105111.3|105141|105116|105141.5|105116.5|105135.7|105110.7|24
1727093550000|2024-09-23 12:12:30|105141.5|105116.5|105133.2|105108.2|105141.6|105116.6|105129.4|105104.4|22
1727093560000|2024-09-23 12:12:40|105133.7|105108.7|105136|105111|105140.2|105115.2|105133.7|105108.7|24
1727093570000|2024-09-23 12:12:50|105136.1|105111.1|105132.8|105107.8|105136.5|105111.5|105127.3|105102.3|41
1727093580000|2024-09-23 12:13:00|105133|105108|105137.3|105112.3|105137.9|105112.9|105133|105108|26
1727093590000|2024-09-23 12:13:10|105137.4|105112.4|105141.8|105116.8|105143.5|105118.5|105137|105112|20
1727093600000|2024-09-23 12:13:20|105141.4|105116.4|105153.6|105128.6|105155.1|105130.1|105141.4|105116.4|37
1727093610000|2024-09-23 12:13:30|105153.5|105128.5|105155.4|105130.4|105155.8|105130.8|105148.9|105123.9|29
1727093620000|2024-09-23 12:13:40|105155.5|105130.5|105177.7|105152.7|105184.4|105159.4|105153.7|105128.7|41
1727093630000|2024-09-23 12:13:50|105175.9|105150.9|105179.6|105154.6|105180.2|105155.2|105174.8|105149.8|27
1727093640000|2024-09-23 12:14:00|105179.9|105154.9|105185.5|105160.5|105188.1|105163.1|105179.6|105154.6|34
1727093650000|2024-09-23 12:14:10|105185.3|105160.3|105185.2|105160.2|105188.5|105163.5|105184.7|105159.7|24
1727093660000|2024-09-23 12:14:20|105184.9|105159.9|105197.3|105172.3|105198.1|105173.1|105184.3|105159.3|28
1727093670000|2024-09-23 12:14:30|105197.2|105172.2|105192.7|105167.7|105198|105173|105190.9|105165.9|25
1727093680000|2024-09-23 12:14:40|105194.1|105169.1|105195.9|105170.9|105196.7|105171.7|105189.2|105164.2|38
1727093690000|2024-09-23 12:14:50|105196.1|105171.1|105193.9|105168.9|105196.1|105171.1|105193.5|105168.5|17
1727093700000|2024-09-23 12:15:00|105193.1|105168.1|105195.3|105170.3|105196.3|105171.3|105192.6|105167.6|31
1727093710000|2024-09-23 12:15:10|105195.2|105170.2|105193.2|105168.2|105196.5|105171.5|105193.2|105168.2|26
1727093720000|2024-09-23 12:15:20|105192|105167|105165.8|105140.8|105192|105167|105165.8|105140.8|42
1727093730000|2024-09-23 12:15:30|105165.6|105140.6|105160.9|105135.9|105165.6|105140.6|105160.8|105135.8|23
1727093740000|2024-09-23 12:15:40|105160.7|105135.7|105159|105134|105168.9|105143.9|105158.7|105133.7|36
1727093750000|2024-09-23 12:15:50|105158.5|105133.5|105190.4|105165.4|105190.4|105165.4|105158.5|105133.5|44
1727093760000|2024-09-23 12:16:00|105189.7|105164.7|105195.7|105170.7|105195.7|105170.7|105189.5|105164.5|28
1727093770000|2024-09-23 12:16:10|105196|105171|105197|105172|105200.1|105175.1|105196|105171|31
1727093780000|2024-09-23 12:16:20|105196.7|105171.7|105197.1|105172.1|105197.1|105172.1|105193.4|105168.4|28
1727093790000|2024-09-23 12:16:30|105197|105172|105198|105173|105200.4|105175.4|105196.4|105171.4|26
1727093800000|2024-09-23 12:16:40|105197.2|105172.2|105201.7|105176.7|105201.7|105176.7|105196.8|105171.8|26
1727093810000|2024-09-23 12:16:50|105202|105177|105203.2|105178.2|105208.7|105183.7|105198.6|105173.6|32
1727093820000|2024-09-23 12:17:00|105204|105179|105199.4|105174.4|105208.6|105183.6|105199.4|105174.4|26
1727093830000|2024-09-23 12:17:10|105199.5|105174.5|105205.3|105180.3|105205.6|105180.6|105198.1|105173.1|24
1727093840000|2024-09-23 12:17:20|105205.5|105180.5|105202.7|105177.7|105205.5|105180.5|105192.9|105167.9|40
1727093850000|2024-09-23 12:17:30|105202.5|105177.5|105193.4|105168.4|105202.5|105177.5|105192.5|105167.5|36
1727093860000|2024-09-23 12:17:40|105193.3|105168.3|105190.8|105165.8|105193.3|105168.3|105187.2|105162.2|34
1727093870000|2024-09-23 12:17:50|105190.6|105165.6|105195.5|105170.5|105195.5|105170.5|105190.5|105165.5|23
1727093880000|2024-09-23 12:18:00|105195.7|105170.7|105199.4|105174.4|105204.4|105179.4|105194|105169|35
1727093890000|2024-09-23 12:18:10|105199|105174|105203.6|105178.6|105204|105179|105192.7|105167.7|37
1727093900000|2024-09-23 12:18:20|105203.3|105178.3|105217.5|105192.5|105220.6|105195.6|105202.3|105177.3|51
1727093910000|2024-09-23 12:18:30|105217.4|105192.4|105223.2|105198.2|105223.2|105198.2|105216.9|105191.9|29
1727093920000|2024-09-23 12:18:40|105223.9|105198.9|105222.8|105197.8|105227.4|105202.4|105222.1|105197.1|45
1727093930000|2024-09-23 12:18:50|105223.5|105198.5|105222.5|105197.5|105223.7|105198.7|105221.3|105196.3|27
1727093940000|2024-09-23 12:19:00|105223|105198|105214.7|105189.7|105225.7|105200.7|105214.3|105189.3|35
1727093950000|2024-09-23 12:19:10|105214.8|105189.8|105219.3|105194.3|105220.4|105195.4|105214.7|105189.7|22
1727093960000|2024-09-23 12:19:20|105219.2|105194.2|105222.9|105197.9|105223.8|105198.8|105216|105191|26
1727093970000|2024-09-23 12:19:30|105223.2|105198.2|105223.8|105198.8|105223.9|105198.9|105212.1|105187.1|27
1727093980000|2024-09-23 12:19:40|105223.5|105198.5|105231.1|105206.1|105231.1|105206.1|105223.2|105198.2|28
1727093990000|2024-09-23 12:19:50|105230.8|105205.8|105243.5|105218.5|105243.5|105218.5|105229.6|105204.6|28
1727094000000|2024-09-23 12:20:00|105243.7|105218.7|105234.8|105209.8|105243.7|105218.7|105231.6|105206.6|33
1727094010000|2024-09-23 12:20:10|105234.9|105209.9|105196.5|105171.5|105235.4|105210.4|105196.5|105171.5|50
1727094020000|2024-09-23 12:20:20|105196.4|105171.4|105201.1|105176.1|105201.3|105176.3|105196.4|105171.4|27
1727094030000|2024-09-23 12:20:30|105201.4|105176.4|105200.5|105175.5|105201.7|105176.7|105200.5|105175.5|19
1727094040000|2024-09-23 12:20:40|105200.6|105175.6|105184.6|105159.6|105200.7|105175.7|105184.2|105159.2|29
1727094050000|2024-09-23 12:20:50|105185.3|105160.3|105185.1|105160.1|105185.5|105160.5|105184.5|105159.5|27
1727094060000|2024-09-23 12:21:00|105184.9|105159.9|105187.8|105162.8|105187.8|105162.8|105183.6|105158.6|20
1727094070000|2024-09-23 12:21:10|105188|105163|105177|105152|105188|105163|105173.6|105148.6|39
1727094080000|2024-09-23 12:21:20|105176.5|105151.5|105187|105162|105187.9|105162.9|105176.5|105151.5|22
1727094090000|2024-09-23 12:21:30|105186.9|105161.9|105187.1|105162.1|105189.3|105164.3|105185|105160|23
1727094100000|2024-09-23 12:21:40|105187.2|105162.2|105193.1|105168.1|105195.4|105170.4|105187.2|105162.2|19
1727094110000|2024-09-23 12:21:50|105193.3|105168.3|105193.5|105168.5|105195.5|105170.5|105192.6|105167.6|10
1727094120000|2024-09-23 12:22:00|105193.8|105168.8|105194.1|105169.1|105194.7|105169.7|105193|105168|14
1727094130000|2024-09-23 12:22:10|105193.9|105168.9|105201.1|105176.1|105201.9|105176.9|105192.4|105167.4|19
1727094140000|2024-09-23 12:22:20|105200.9|105175.9|105206.4|105181.4|105207.7|105182.7|105200.9|105175.9|11
1727094150000|2024-09-23 12:22:30|105206.3|105181.3|105210.9|105185.9|105210.9|105185.9|105206.3|105181.3|12
1727094160000|2024-09-23 12:22:40|105211.9|105186.9|105231.1|105206.1|105237|105212|105211.9|105186.9|25
1727094170000|2024-09-23 12:22:50|105230.3|105205.3|105221.7|105196.7|105232.4|105207.4|105221.7|105196.7|35
1727094180000|2024-09-23 12:23:00|105221.6|105196.6|105208.8|105183.8|105221.6|105196.6|105208.8|105183.8|23
1727094190000|2024-09-23 12:23:10|105209.1|105184.1|105210.1|105185.1|105214.7|105189.7|105209.1|105184.1|20
1727094200000|2024-09-23 12:23:20|105212.2|105187.2|105214.2|105189.2|105214.4|105189.4|105208.4|105183.4|31
1727094210000|2024-09-23 12:23:30|105214.7|105189.7|105212.9|105187.9|105214.7|105189.7|105209.5|105184.5|24
1727094220000|2024-09-23 12:23:40|105213.2|105188.2|105213.3|105188.3|105218.4|105193.4|105212.3|105187.3|29
1727094230000|2024-09-23 12:23:50|105213.6|105188.6|105214.9|105189.9|105215.2|105190.2|105211.6|105186.6|21
1727094240000|2024-09-23 12:24:00|105215.1|105190.1|105218.6|105193.6|105224.1|105199.1|105215.1|105190.1|35
1727094250000|2024-09-23 12:24:10|105214.6|105189.6|105215.4|105190.4|105215.4|105190.4|105213.7|105188.7|28
1727094260000|2024-09-23 12:24:20|105215.6|105190.6|105220.1|105195.1|105220.1|105195.1|105215.6|105190.6|17
1727094270000|2024-09-23 12:24:30|105220.2|105195.2|105220.1|105195.1|105220.8|105195.8|105219.7|105194.7|14
1727094280000|2024-09-23 12:24:40|105219.9|105194.9|105228.4|105203.4|105228.7|105203.7|105218.7|105193.7|25
1727094290000|2024-09-23 12:24:50|105228.1|105203.1|105219.5|105194.5|105229.1|105204.1|105219.5|105194.5|37
1727094300000|2024-09-23 12:25:00|105219.2|105194.2|105217.5|105192.5|105222.1|105197.1|105212.5|105187.5|38
1727094310000|2024-09-23 12:25:10|105217.2|105192.2|105213.7|105188.7|105217.2|105192.2|105212.1|105187.1|32
1727094320000|2024-09-23 12:25:20|105213.9|105188.9|105225.7|105200.7|105230.5|105205.5|105213.9|105188.9|48
1727094330000|2024-09-23 12:25:30|105225.5|105200.5|105222|105197|105228.5|105203.5|105219.3|105194.3|33
1727094340000|2024-09-23 12:25:40|105222.7|105197.7|105223|105198|105223.7|105198.7|105221.1|105196.1|20
1727094350000|2024-09-23 12:25:50|105223.9|105198.9|105217.4|105192.4|105226.4|105201.4|105217.2|105192.2|28
1727094360000|2024-09-23 12:26:00|105217.7|105192.7|105216.1|105191.1|105219.5|105194.5|105213.3|105188.3|31
1727094370000|2024-09-23 12:26:10|105215.6|105190.6|105210.6|105185.6|105215.9|105190.9|105206.7|105181.7|32
1727094380000|2024-09-23 12:26:20|105210.4|105185.4|105215.4|105190.4|105215.4|105190.4|105206.7|105181.7|27
1727094390000|2024-09-23 12:26:30|105216|105191|105221.7|105196.7|105221.7|105196.7|105213.6|105188.6|18
1727094400000|2024-09-23 12:26:40|105221.8|105196.8|105218.3|105193.3|105221.8|105196.8|105218.2|105193.2|14
1727094410000|2024-09-23 12:26:50|105218.5|105193.5|105234.4|105209.4|105234.7|105209.7|105215.6|105190.6|22
1727094420000|2024-09-23 12:27:00|105234.2|105209.2|105227.8|105202.8|105234.2|105209.2|105226.5|105201.5|34
1727094430000|2024-09-23 12:27:10|105227.9|105202.9|105200.3|105175.3|105227.9|105202.9|105198.1|105173.1|25
1727094440000|2024-09-23 12:27:20|105199.8|105174.8|105207.1|105182.1|105207.4|105182.4|105199.1|105174.1|42
1727094450000|2024-09-23 12:27:30|105206.9|105181.9|105210.9|105185.9|105212.3|105187.3|105206.9|105181.9|23
1727094460000|2024-09-23 12:27:40|105211.1|105186.1|105215.2|105190.2|105219.9|105194.9|105210.6|105185.6|37
1727094470000|2024-09-23 12:27:50|105215.3|105190.3|105218.9|105193.9|105218.9|105193.9|105214.2|105189.2|27
1727094480000|2024-09-23 12:28:00|105220|105195|105219.5|105194.5|105220.6|105195.6|105218.9|105193.9|19
1727094490000|2024-09-23 12:28:10|105219.3|105194.3|105219.7|105194.7|105219.9|105194.9|105218.9|105193.9|13
1727094500000|2024-09-23 12:28:20|105219.6|105194.6|105217.8|105192.8|105220.5|105195.5|105217.8|105192.8|13
1727094510000|2024-09-23 12:28:30|105218.1|105193.1|105222.3|105197.3|105222.3|105197.3|105217|105192|34
1727094520000|2024-09-23 12:28:40|105222.1|105197.1|105233.7|105208.7|105233.7|105208.7|105217.3|105192.3|20
1727094530000|2024-09-23 12:28:50|105234.4|105209.4|105228|105203|105235.2|105210.2|105228|105203|20
1727094540000|2024-09-23 12:29:00|105227.6|105202.6|105225.9|105200.9|105227.6|105202.6|105225.6|105200.6|16
1727094550000|2024-09-23 12:29:10|105225.8|105200.8|105222.9|105197.9|105226|105201|105222.9|105197.9|22
1727094560000|2024-09-23 12:29:20|105223.1|105198.1|105220.6|105195.6|105223.1|105198.1|105220.6|105195.6|4
1727094570000|2024-09-23 12:29:30|105220.2|105195.2|105202.1|105177.1|105222.5|105197.5|105202.1|105177.1|19
1727094580000|2024-09-23 12:29:40|105204|105179|105212|105187|105212|105187|105201|105176|60
1727094590000|2024-09-23 12:29:50|105211.4|105186.4|105225|105175|105225.3|105186.4|105211.4|105173.2|67
1727094600000|2024-09-23 12:30:00|105224.7|105174.7|105216.3|105166.3|105225.5|105175.5|105214.1|105164.1|33
1727094610000|2024-09-23 12:30:10|105216.6|105166.6|105182.2|105157.2|105224.2|105179.4|105181.6|105156.6|45
1727094620000|2024-09-23 12:30:20|105182.4|105157.4|105188|105163|105188.5|105163.5|105182.4|105157.4|26
1727094630000|2024-09-23 12:30:30|105188.4|105163.4|105207|105182|105210.2|105185.2|105188.4|105163.4|38
1727094640000|2024-09-23 12:30:40|105207.4|105182.4|105196.4|105171.4|105208|105183|105195.4|105170.4|28
1727094650000|2024-09-23 12:30:50|105196.5|105171.5|105200|105175|105203.9|105178.9|105195.8|105170.8|38
1727094660000|2024-09-23 12:31:00|105202|105177|105203.7|105178.7|105203.7|105178.7|105200|105175|33
1727094670000|2024-09-23 12:31:10|105203.6|105178.6|105201.3|105176.3|105205.5|105180.5|105200.9|105175.9|20
1727094680000|2024-09-23 12:31:20|105201.1|105176.1|105191.4|105166.4|105201.1|105176.1|105191.3|105166.3|27
1727094690000|2024-09-23 12:31:30|105191.2|105166.2|105193.6|105168.6|105194.7|105169.7|105190.8|105165.8|22
1727094700000|2024-09-23 12:31:40|105194.7|105169.7|105201.1|105176.1|105202.2|105177.2|105194.7|105169.7|29
1727094710000|2024-09-23 12:31:50|105201|105176|105193.6|105168.6|105202.2|105177.2|105193.6|105168.6|27
1727094720000|2024-09-23 12:32:00|105193.3|105168.3|105198.9|105173.9|105199.9|105174.9|105193.1|105168.1|28
1727094730000|2024-09-23 12:32:10|105199.2|105174.2|105201.9|105176.9|105202.1|105177.1|105198.3|105173.3|28
1727094740000|2024-09-23 12:32:20|105201.5|105176.5|105190.4|105165.4|105201.5|105176.5|105189.4|105164.4|33
1727094750000|2024-09-23 12:32:30|105190.6|105165.6|105184.3|105159.3|105190.6|105165.6|105181.4|105156.4|36
1727094760000|2024-09-23 12:32:40|105184.4|105159.4|105182.9|105157.9|105184.4|105159.4|105181|105156|28
1727094770000|2024-09-23 12:32:50|105183.2|105158.2|105191|105166|105191.8|105166.8|105183.1|105158.1|41
1727094780000|2024-09-23 12:33:00|105190.7|105165.7|105193.4|105168.4|105193.7|105168.7|105186.6|105161.6|39
1727094790000|2024-09-23 12:33:10|105194|105169|105201.3|105176.3|105211.8|105186.8|105194|105169|45
1727094800000|2024-09-23 12:33:20|105201.2|105176.2|105199.8|105174.8|105201.2|105176.2|105199.5|105174.5|14
1727094810000|2024-09-23 12:33:30|105199.7|105174.7|105191.3|105166.3|105199.7|105174.7|105191.2|105166.2|30
1727094820000|2024-09-23 12:33:40|105191.2|105166.2|105194.7|105169.7|105195.2|105170.2|105191.2|105166.2|21
1727094830000|2024-09-23 12:33:50|105194.6|105169.6|105195.4|105170.4|105197|105172|105193.3|105168.3|28
1727094840000|2024-09-23 12:34:00|105195.8|105170.8|105184.7|105159.7|105195.8|105170.8|105184.7|105159.7|34
1727094850000|2024-09-23 12:34:10|105185|105160|105195|105170|105195|105170|105184.8|105159.8|23
1727094860000|2024-09-23 12:34:20|105194.8|105169.8|105199.7|105174.7|105199.7|105174.7|105194.8|105169.8|26
1727094870000|2024-09-23 12:34:30|105199.5|105174.5|105199.9|105174.9|105200|105175|105196.7|105171.7|19
1727094880000|2024-09-23 12:34:40|105199.7|105174.7|105203.1|105178.1|105211.3|105186.3|105197|105172|27
1727094890000|2024-09-23 12:34:50|105202.6|105177.6|105202.2|105177.2|105205.2|105180.2|105197.1|105172.1|36
1727094900000|2024-09-23 12:35:00|105201.8|105176.8|105184.9|105159.9|105201.8|105176.8|105184.9|105159.9|28
1727094910000|2024-09-23 12:35:10|105184.7|105159.7|105176.4|105151.4|105185|105160|105174|105149|28
1727094920000|2024-09-23 12:35:20|105176.5|105151.5|105186.2|105161.2|105186.2|105161.2|105176.5|105151.5|26
1727094930000|2024-09-23 12:35:30|105186.3|105161.3|105190.1|105165.1|105191.6|105166.6|105185.9|105160.9|30
1727094940000|2024-09-23 12:35:40|105190.3|105165.3|105199.5|105174.5|105199.5|105174.5|105190.1|105165.1|26
1727094950000|2024-09-23 12:35:50|105199.1|105174.1|105195.1|105170.1|105199.1|105174.1|105195.1|105170.1|22
1727094960000|2024-09-23 12:36:00|105195|105170|105193.5|105168.5|105195|105170|105192.2|105167.2|18
1727094970000|2024-09-23 12:36:10|105193.4|105168.4|105193.5|105168.5|105193.8|105168.8|105191.8|105166.8|23
1727094980000|2024-09-23 12:36:20|105193.2|105168.2|105183.6|105158.6|105193.3|105168.3|105183.6|105158.6|32
1727094990000|2024-09-23 12:36:30|105183.5|105158.5|105184.6|105159.6|105184.8|105159.8|105183.2|105158.2|26
1727095000000|2024-09-23 12:36:40|105184.8|105159.8|105185.1|105160.1|105186.2|105161.2|105184.8|105159.8|22
1727095010000|2024-09-23 12:36:50|105185.2|105160.2|105188.8|105163.8|105189.5|105164.5|105184.4|105159.4|28
1727095020000|2024-09-23 12:37:00|105188.4|105163.4|105185.7|105160.7|105189.3|105164.3|105183.8|105158.8|29
1727095030000|2024-09-23 12:37:10|105185.6|105160.6|105179.6|105154.6|105186.4|105161.4|105174.6|105149.6|34
1727095040000|2024-09-23 12:37:20|105179.8|105154.8|105181.7|105156.7|105183.9|105158.9|105179.5|105154.5|18
1727095050000|2024-09-23 12:37:30|105181.9|105156.9|105189.7|105164.7|105189.7|105164.7|105181.9|105156.9|17
1727095060000|2024-09-23 12:37:40|105195.2|105170.2|105196.1|105171.1|105197.2|105172.2|105194.8|105169.8|25
1727095070000|2024-09-23 12:37:50|105196.3|105171.3|105188.5|105163.5|105196.3|105171.3|105183.8|105158.8|14
1727095080000|2024-09-23 12:38:00|105188.2|105163.2|105186.2|105161.2|105188.2|105163.2|105186.2|105161.2|14
1727095090000|2024-09-23 12:38:10|105186.3|105161.3|105185.6|105160.6|105186.9|105161.9|105185.6|105160.6|9
1727095100000|2024-09-23 12:38:20|105185.3|105160.3|105186.2|105161.2|105186.2|105161.2|105182|105157|11
1727095110000|2024-09-23 12:38:30|105186.1|105161.1|105187|105162|105188|105163|105186.1|105161.1|9
1727095120000|2024-09-23 12:38:40|105186.1|105161.1|105185.5|105160.5|105186.2|105161.2|105183.5|105158.5|14
1727095130000|2024-09-23 12:38:50|105185.1|105160.1|105188|105163|105188|105163|105182.8|105157.8|8
1727095140000|2024-09-23 12:39:00|105187.8|105162.8|105182.8|105157.8|105187.8|105162.8|105182.8|105157.8|9
1727095150000|2024-09-23 12:39:10|105182.6|105157.6|105181.6|105156.6|105182.8|105157.8|105181.6|105156.6|6
1727095160000|2024-09-23 12:39:20|105181.8|105156.8|105179.6|105154.6|105183.6|105158.6|105178.6|105153.6|17
1727095170000|2024-09-23 12:39:30|105179.8|105154.8|105183.1|105158.1|105183.3|105158.3|105179|105154|9
1727095180000|2024-09-23 12:39:40|105183.9|105158.9|105194.4|105169.4|105196.9|105171.9|105183.9|105158.9|28
1727095190000|2024-09-23 12:39:50|105194.5|105169.5|105204.5|105179.5|105204.5|105179.5|105194.3|105169.3|22
1727095200000|2024-09-23 12:40:00|105204.9|105179.9|105186.5|105161.5|105205|105180|105186.5|105161.5|33
1727095210000|2024-09-23 12:40:10|105187.1|105162.1|105190.7|105165.7|105191|105166|105186|105161|11
1727095220000|2024-09-23 12:40:20|105190.9|105165.9|105172.3|105147.3|105190.9|105165.9|105172.3|105147.3|16
1727095230000|2024-09-23 12:40:30|105172.5|105147.5|105173.8|105148.8|105174.7|105149.7|105168.8|105143.8|35
1727095240000|2024-09-23 12:40:40|105174.8|105149.8|105170|105145|105177.1|105152.1|105169.1|105144.1|25
1727095250000|2024-09-23 12:40:50|105171.1|105146.1|105163.8|105138.8|105171.3|105146.3|105162.4|105137.4|35
1727095260000|2024-09-23 12:41:00|105163.9|105138.9|105184.3|105159.3|105184.5|105159.5|105161.6|105136.6|19
1727095270000|2024-09-23 12:41:10|105184.7|105159.7|105197.4|105172.4|105197.8|105172.8|105184.7|105159.7|16
1727095280000|2024-09-23 12:41:20|105197.2|105172.2|105194.5|105169.5|105197.2|105172.2|105193.1|105168.1|22
1727095290000|2024-09-23 12:41:30|105194.4|105169.4|105197|105172|105197.2|105172.2|105194.3|105169.3|14
1727095300000|2024-09-23 12:41:40|105196.7|105171.7|105197.5|105172.5|105198.8|105173.8|105194.2|105169.2|24
1727095310000|2024-09-23 12:41:50|105197.9|105172.9|105189.8|105164.8|105198.1|105173.1|105189.8|105164.8|22
1727095320000|2024-09-23 12:42:00|105190|105165|105165.6|105140.6|105190.8|105165.8|105165.6|105140.6|16
1727095330000|2024-09-23 12:42:10|105165.7|105140.7|105180.3|105155.3|105184.4|105159.4|105165.7|105140.7|32
1727095340000|2024-09-23 12:42:20|105183|105158|105178.4|105153.4|105187.5|105162.5|105178.4|105153.4|32
1727095350000|2024-09-23 12:42:30|105178.3|105153.3|105181.3|105156.3|105193.6|105168.6|105177.3|105152.3|43
1727095360000|2024-09-23 12:42:40|105181.5|105156.5|105187.2|105162.2|105188.7|105163.7|105181.1|105156.1|32
1727095370000|2024-09-23 12:42:50|105187.4|105162.4|105186.3|105161.3|105187.8|105162.8|105186.2|105161.2|9
1727095380000|2024-09-23 12:43:00|105186.5|105161.5|105184.4|105159.4|105186.8|105161.8|105178.5|105153.5|31
1727095390000|2024-09-23 12:43:10|105184.2|105159.2|105183.9|105158.9|105185.1|105160.1|105183.9|105158.9|21
1727095400000|2024-09-23 12:43:20|105184.1|105159.1|105190.9|105165.9|105191.7|105166.7|105183.8|105158.8|21
1727095410000|2024-09-23 12:43:30|105190.4|105165.4|105188.9|105163.9|105190.9|105165.9|105185.6|105160.6|27
1727095420000|2024-09-23 12:43:40|105188.7|105163.7|105188|105163|105188.7|105163.7|105187|105162|10
1727095430000|2024-09-23 12:43:50|105188.3|105163.3|105175.6|105150.6|105188.3|105163.3|105175.5|105150.5|24
1727095440000|2024-09-23 12:44:00|105175.2|105150.2|105175.1|105150.1|105176.7|105151.7|105173.3|105148.3|28
1727095450000|2024-09-23 12:44:10|105175.2|105150.2|105169.8|105144.8|105175.9|105150.9|105169.8|105144.8|25
1727095460000|2024-09-23 12:44:20|105170.1|105145.1|105183.8|105158.8|105184.1|105159.1|105170|105145|27
1727095470000|2024-09-23 12:44:30|105183.9|105158.9|105195.3|105170.3|105196.2|105171.2|105183.9|105158.9|24
1727095480000|2024-09-23 12:44:40|105195|105170|105194.3|105169.3|105195|105170|105190.8|105165.8|17
1727095490000|2024-09-23 12:44:50|105194.4|105169.4|105196|105171|105196.1|105171.1|105194.3|105169.3|11
1727095500000|2024-09-23 12:45:00|105195.7|105170.7|105190.9|105165.9|105196|105171|105190.5|105165.5|21
1727095510000|2024-09-23 12:45:10|105191.1|105166.1|105180.7|105155.7|105192.7|105167.7|105180.7|105155.7|28
1727095520000|2024-09-23 12:45:20|105180.5|105155.5|105183.1|105158.1|105184.4|105159.4|105180.5|105155.5|16
1727095530000|2024-09-23 12:45:30|105182.8|105157.8|105179.4|105154.4|105182.8|105157.8|105178.6|105153.6|9
1727095540000|2024-09-23 12:45:40|105179.2|105154.2|105180|105155|105182|105157|105179.2|105154.2|8
1727095550000|2024-09-23 12:45:50|105180.4|105155.4|105181.1|105156.1|105182.3|105157.3|105180.4|105155.4|11
1727095560000|2024-09-23 12:46:00|105181.4|105156.4|105183.3|105158.3|105184.7|105159.7|105181.4|105156.4|24
1727095570000|2024-09-23 12:46:10|105183.2|105158.2|105178.3|105153.3|105183.6|105158.6|105178.3|105153.3|20
1727095580000|2024-09-23 12:46:20|105179.1|105154.1|105181.3|105156.3|105184.4|105159.4|105179.1|105154.1|18
1727095590000|2024-09-23 12:46:30|105181.8|105156.8|105186.4|105161.4|105186.7|105161.7|105181.8|105156.8|10
1727095600000|2024-09-23 12:46:40|105186.1|105161.1|105183.8|105158.8|105186.1|105161.1|105176.9|105151.9|18
1727095610000|2024-09-23 12:46:50|105183|105158|105183.2|105158.2|105184.9|105159.9|105181.7|105156.7|15
1727095620000|2024-09-23 12:47:00|105183.6|105158.6|105180.4|105155.4|105187.7|105162.7|105175.8|105150.8|32
1727095630000|2024-09-23 12:47:10|105180.7|105155.7|105179.9|105154.9|105183.1|105158.1|105179.3|105154.3|18
1727095640000|2024-09-23 12:47:20|105180.1|105155.1|105178.1|105153.1|105184.3|105159.3|105178.1|105153.1|21
1727095650000|2024-09-23 12:47:30|105177.7|105152.7|105178.2|105153.2|105178.2|105153.2|105172.9|105147.9|17
1727095660000|2024-09-23 12:47:40|105178.4|105153.4|105140.1|105115.1|105178.9|105153.9|105138.1|105113.1|32
1727095670000|2024-09-23 12:47:50|105139.5|105114.5|105138.2|105113.2|105140.1|105115.1|105137.4|105112.4|30
1727095680000|2024-09-23 12:48:00|105138|105113|105135.7|105110.7|105156.1|105131.1|105135.7|105110.7|41
1727095690000|2024-09-23 12:48:10|105135|105110|105120.2|105095.2|105140.5|105115.5|105120.2|105095.2|33
1727095700000|2024-09-23 12:48:20|105120.5|105095.5|105127.8|105102.8|105131.3|105106.3|105120.2|105095.2|33
1727095710000|2024-09-23 12:48:30|105128|105103|105118.5|105093.5|105128|105103|105117.9|105092.9|31
1727095720000|2024-09-23 12:48:40|105118.7|105093.7|105097.7|105072.7|105118.7|105093.7|105094.7|105069.7|34
1727095730000|2024-09-23 12:48:50|105097.8|105072.8|105099.3|105074.3|105100.2|105075.2|105095.6|105070.6|27
1727095740000|2024-09-23 12:49:00|105100|105075|105112.6|105087.6|105113.2|105088.2|105100|105075|18
1727095750000|2024-09-23 12:49:10|105113.4|105088.4|105120.9|105095.9|105120.9|105095.9|105112.9|105087.9|24
1727095760000|2024-09-23 12:49:20|105121.3|105096.3|105132.9|105107.9|105132.9|105107.9|105120.9|105095.9|40
1727095770000|2024-09-23 12:49:30|105132.4|105107.4|105117.7|105092.7|105133.6|105108.6|105117.7|105092.7|29
1727095780000|2024-09-23 12:49:40|105117.5|105092.5|105116.1|105091.1|105118.2|105093.2|105114.4|105089.4|26
1727095790000|2024-09-23 12:49:50|105116.4|105091.4|105114.6|105089.6|105120.1|105095.1|105114.6|105089.6|18
1727095800000|2024-09-23 12:50:00|105114.2|105089.2|105092.1|105067.1|105115.3|105090.3|105091.4|105066.4|36
1727095810000|2024-09-23 12:50:10|105093.5|105068.5|105089.9|105064.9|105099.4|105074.4|105089.9|105064.9|27
1727095820000|2024-09-23 12:50:20|105089.5|105064.5|105081.6|105056.6|105090.2|105065.2|105080.6|105055.6|26
1727095830000|2024-09-23 12:50:30|105081.4|105056.4|105090.9|105065.9|105090.9|105065.9|105081.1|105056.1|20
1727095840000|2024-09-23 12:50:40|105091.3|105066.3|105087.1|105062.1|105098.3|105073.3|105086|105061|27
1727095850000|2024-09-23 12:50:50|105086.6|105061.6|105087.9|105062.9|105088.9|105063.9|105086.5|105061.5|20
1727095860000|2024-09-23 12:51:00|105088|105063|105088.2|105063.2|105088.2|105063.2|105086.9|105061.9|16
1727095870000|2024-09-23 12:51:10|105088.4|105063.4|105091|105066|105093.3|105068.3|105085.7|105060.7|33
1727095880000|2024-09-23 12:51:20|105091.3|105066.3|105101.1|105076.1|105101.7|105076.7|105091.3|105066.3|25
1727095890000|2024-09-23 12:51:30|105100.5|105075.5|105086|105061|105100.5|105075.5|105086|105061|25
1727095900000|2024-09-23 12:51:40|105085.6|105060.6|105082.5|105057.5|105085.6|105060.6|105082.5|105057.5|15
1727095910000|2024-09-23 12:51:50|105081.9|105056.9|105077.2|105052.2|105082.2|105057.2|105077|105052|21
1727095920000|2024-09-23 12:52:00|105076.9|105051.9|105059.4|105034.4|105076.9|105051.9|105059.4|105034.4|32
1727095930000|2024-09-23 12:52:10|105059.2|105034.2|105054.4|105029.4|105060.6|105035.6|105049.3|105024.3|42
1727095940000|2024-09-23 12:52:20|105054.6|105029.6|105059.1|105034.1|105059.1|105034.1|105054.5|105029.5|22
1727095950000|2024-09-23 12:52:30|105059.4|105034.4|105060.2|105035.2|105061.1|105036.1|105059.4|105034.4|21
1727095960000|2024-09-23 12:52:40|105060|105035|105057.3|105032.3|105060|105035|105057.3|105032.3|21
1727095970000|2024-09-23 12:52:50|105057|105032|105049.7|105024.7|105057|105032|105048.9|105023.9|27
1727095980000|2024-09-23 12:53:00|105049.8|105024.8|105045.5|105020.5|105053.7|105028.7|105044.8|105019.8|27
1727095990000|2024-09-23 12:53:10|105045.6|105020.6|105049.8|105024.8|105049.8|105024.8|105044.2|105019.2|29
1727096000000|2024-09-23 12:53:20|105049.5|105024.5|105043.8|105018.8|105049.5|105024.5|105041.1|105016.1|29
1727096010000|2024-09-23 12:53:30|105044|105019|105039.9|105014.9|105044|105019|105039.7|105014.7|13
1727096020000|2024-09-23 12:53:40|105040.1|105015.1|105041.8|105016.8|105041.8|105016.8|105035.4|105010.4|22
1727096030000|2024-09-23 12:53:50|105042.7|105017.7|105050.9|105025.9|105051.3|105026.3|105042.7|105017.7|29
1727096040000|2024-09-23 12:54:00|105051.1|105026.1|105065.7|105040.7|105066.8|105041.8|105049.5|105024.5|30
1727096050000|2024-09-23 12:54:10|105065.2|105040.2|105074.1|105049.1|105076.4|105051.4|105065.2|105040.2|23
1727096060000|2024-09-23 12:54:20|105074.4|105049.4|105072.9|105047.9|105076.2|105051.2|105072.8|105047.8|17
1727096070000|2024-09-23 12:54:30|105073.9|105048.9|105061.4|105036.4|105074.5|105049.5|105060.3|105035.3|25
1727096080000|2024-09-23 12:54:40|105061.1|105036.1|105066.6|105041.6|105072.8|105047.8|105061|105036|19
1727096090000|2024-09-23 12:54:50|105066.5|105041.5|105068.5|105043.5|105077.3|105052.3|105066.4|105041.4|28
1727096100000|2024-09-23 12:55:00|105068.8|105043.8|105074.2|105049.2|105074.2|105049.2|105065.5|105040.5|23
1727096110000|2024-09-23 12:55:10|105074.6|105049.6|105087.8|105062.8|105087.8|105062.8|105074.6|105049.6|29
1727096120000|2024-09-23 12:55:20|105090.9|105065.9|105085.5|105060.5|105091.8|105066.8|105085.4|105060.4|25
1727096130000|2024-09-23 12:55:30|105084.5|105059.5|105086.6|105061.6|105086.7|105061.7|105081.5|105056.5|19
1727096140000|2024-09-23 12:55:40|105086.4|105061.4|105103.4|105078.4|105107|105082|105085.6|105060.6|23
1727096150000|2024-09-23 12:55:50|105102.8|105077.8|105101.8|105076.8|105103.7|105078.7|105099.8|105074.8|22
1727096160000|2024-09-23 12:56:00|105102.5|105077.5|105114.1|105089.1|105114.4|105089.4|105102.5|105077.5|18
1727096170000|2024-09-23 12:56:10|105114|105089|105113.7|105088.7|105114.7|105089.7|105113.1|105088.1|17
1727096180000|2024-09-23 12:56:20|105114.3|105089.3|105109.7|105084.7|105117.1|105092.1|105109.7|105084.7|22
1727096190000|2024-09-23 12:56:30|105109.9|105084.9|105109.2|105084.2|105115.2|105090.2|105109.2|105084.2|26
1727096200000|2024-09-23 12:56:40|105106|105081|105104.7|105079.7|105106.5|105081.5|105102.5|105077.5|24
1727096210000|2024-09-23 12:56:50|105104.3|105079.3|105107.6|105082.6|105107.9|105082.9|105104.2|105079.2|20
1727096220000|2024-09-23 12:57:00|105108.3|105083.3|105108.7|105083.7|105108.7|105083.7|105101.4|105076.4|26
1727096230000|2024-09-23 12:57:10|105108.9|105083.9|105100.7|105075.7|105110.5|105085.5|105100.2|105075.2|26
1727096240000|2024-09-23 12:57:20|105100.5|105075.5|105100.3|105075.3|105101|105076|105099.6|105074.6|21
1727096250000|2024-09-23 12:57:30|105100.4|105075.4|105096.8|105071.8|105100.4|105075.4|105096.8|105071.8|15
1727096260000|2024-09-23 12:57:40|105096.6|105071.6|105098.9|105073.9|105101.3|105076.3|105092.8|105067.8|26
1727096270000|2024-09-23 12:57:50|105098.7|105073.7|105097.7|105072.7|105098.8|105073.8|105097.7|105072.7|10
1727096280000|2024-09-23 12:58:00|105097.9|105072.9|105097.3|105072.3|105098.9|105073.9|105095.3|105070.3|19
1727096290000|2024-09-23 12:58:10|105097.1|105072.1|105097.6|105072.6|105101|105076|105096|105071|17
1727096300000|2024-09-23 12:58:20|105097.7|105072.7|105098.7|105073.7|105101.7|105076.7|105097.7|105072.7|14
1727096310000|2024-09-23 12:58:30|105098.5|105073.5|105104.2|105079.2|105105.9|105080.9|105098.5|105073.5|18
1727096320000|2024-09-23 12:58:40|105104.6|105079.6|105097.7|105072.7|105104.6|105079.6|105096.9|105071.9|24
1727096330000|2024-09-23 12:58:50|105097.4|105072.4|105099.1|105074.1|105099.1|105074.1|105094.4|105069.4|18
1727096340000|2024-09-23 12:59:00|105101|105076|105101.4|105076.4|105103|105078|105097.5|105072.5|27
1727096350000|2024-09-23 12:59:10|105102.2|105077.2|105099.5|105074.5|105102.8|105077.8|105097.5|105072.5|18
1727096360000|2024-09-23 12:59:20|105100.1|105075.1|105097.9|105072.9|105100.9|105075.9|105096.5|105071.5|25
1727096370000|2024-09-23 12:59:30|105097.6|105072.6|105099.4|105074.4|105099.4|105074.4|105092.3|105067.3|29
1727096380000|2024-09-23 12:59:40|105100.7|105075.7|105099.4|105074.4|105100.7|105075.7|105097.9|105072.9|19
1727096390000|2024-09-23 12:59:50|105099.3|105074.3|105097.6|105072.6|105101.4|105076.4|105096.1|105071.1|15
1727096400000|2024-09-23 13:00:00|105097.5|105072.5|105062|105037|105097.5|105072.5|105060.9|105035.9|44
1727096410000|2024-09-23 13:00:10|105061.7|105036.7|105064.5|105039.5|105065.1|105040.1|105061.4|105036.4|28
1727096420000|2024-09-23 13:00:20|105064.3|105039.3|105075.7|105050.7|105075.7|105050.7|105060.2|105035.2|39
1727096430000|2024-09-23 13:00:30|105075.6|105050.6|105087.6|105062.6|105088.4|105063.4|105071.5|105046.5|42
1727096440000|2024-09-23 13:00:40|105087.5|105062.5|105080.6|105055.6|105087.5|105062.5|105079.1|105054.1|34
1727096450000|2024-09-23 13:00:50|105081.2|105056.2|105078.7|105053.7|105082.2|105057.2|105078.5|105053.5|40
1727096460000|2024-09-23 13:01:00|105078.9|105053.9|105085.6|105060.6|105090.4|105065.4|105078.9|105053.9|44
1727096470000|2024-09-23 13:01:10|105086|105061|105061.4|105036.4|105086|105061|105060.5|105035.5|40
1727096480000|2024-09-23 13:01:20|105060.8|105035.8|105059.8|105034.8|105060.8|105035.8|105059.6|105034.6|24
1727096490000|2024-09-23 13:01:30|105060|105035|105058.3|105033.3|105060.1|105035.1|105057.1|105032.1|33
1727096500000|2024-09-23 13:01:40|105058.7|105033.7|105051.4|105026.4|105058.7|105033.7|105050.3|105025.3|31
1727096510000|2024-09-23 13:01:50|105048.9|105023.9|105044|105019|105052.3|105027.3|105044|105019|37
1727096520000|2024-09-23 13:02:00|105044.2|105019.2|105032.6|105007.6|105048.3|105023.3|105024.1|104999.1|51
1727096530000|2024-09-23 13:02:10|105032.2|105007.2|105032.3|105007.3|105033.3|105008.3|105028.6|105003.6|41
1727096540000|2024-09-23 13:02:20|105032.4|105007.4|105030.2|105005.2|105032.4|105007.4|105028.5|105003.5|38
1727096550000|2024-09-23 13:02:30|105030.3|105005.3|105033.7|105008.7|105034.2|105009.2|105029.9|105004.9|28
1727096560000|2024-09-23 13:02:40|105034|105009|105033.2|105008.2|105034|105009|105031.5|105006.5|26
1727096570000|2024-09-23 13:02:50|105032.9|105007.9|105028.2|105003.2|105033.2|105008.2|105027.9|105002.9|34
1727096580000|2024-09-23 13:03:00|105024.1|104999.1|105017.5|104992.5|105024.1|104999.1|105014.3|104989.3|41
1727096590000|2024-09-23 13:03:10|105017.7|104992.7|105014.8|104989.8|105018.2|104993.2|105014.1|104989.1|28
1727096600000|2024-09-23 13:03:20|105014.4|104989.4|105015.2|104990.2|105019.8|104994.8|105010.3|104985.3|41
1727096610000|2024-09-23 13:03:30|105014.5|104989.5|105023.5|104998.5|105024|104999|105013|104988|29
1727096620000|2024-09-23 13:03:40|105023.7|104998.7|105032.4|105007.4|105032.6|105007.6|105022.7|104997.7|35
1727096630000|2024-09-23 13:03:50|105034.1|105009.1|105031.4|105006.4|105038.4|105013.4|105029.3|105004.3|31
1727096640000|2024-09-23 13:04:00|105031.7|105006.7|105031.2|105006.2|105035.7|105010.7|105030.5|105005.5|26
1727096650000|2024-09-23 13:04:10|105029.8|105004.8|105027.4|105002.4|105031.4|105006.4|105027.2|105002.2|33
1727096660000|2024-09-23 13:04:20|105027.3|105002.3|105029.5|105004.5|105029.5|105004.5|105025.4|105000.4|21
1727096670000|2024-09-23 13:04:30|105029.9|105004.9|105032.6|105007.6|105037.8|105012.8|105029.5|105004.5|28
1727096680000|2024-09-23 13:04:40|105032.2|105007.2|105031.2|105006.2|105033.3|105008.3|105029.9|105004.9|33
1727096690000|2024-09-23 13:04:50|105030.8|105005.8|105033.9|105008.9|105036.2|105011.2|105026.9|105001.9|37
1727096700000|2024-09-23 13:05:00|105033.5|105008.5|105035.2|105010.2|105035.3|105010.3|105031.1|105006.1|40
1727096710000|2024-09-23 13:05:10|105035.4|105010.4|105033|105008|105037.4|105012.4|105033|105008|32
1727096720000|2024-09-23 13:05:20|105033.2|105008.2|105036.3|105011.3|105038.4|105013.4|105032.3|105007.3|21
1727096730000|2024-09-23 13:05:30|105036|105011|105033.4|105008.4|105036|105011|105030.5|105005.5|20
1727096740000|2024-09-23 13:05:40|105033.2|105008.2|105032.1|105007.1|105035.2|105010.2|105029.5|105004.5|25
1727096750000|2024-09-23 13:05:50|105032.4|105007.4|105018.2|104993.2|105032.4|105007.4|105018.2|104993.2|33
1727096760000|2024-09-23 13:06:00|105017.8|104992.8|105013.1|104988.1|105019.2|104994.2|105009.9|104984.9|37
1727096770000|2024-09-23 13:06:10|105012.8|104987.8|105017.2|104992.2|105020.3|104995.3|105005.9|104980.9|36
1727096780000|2024-09-23 13:06:20|105017.4|104992.4|105034.6|105009.6|105035.1|105010.1|105017.3|104992.3|28
1727096790000|2024-09-23 13:06:30|105034.4|105009.4|105031.7|105006.7|105035.1|105010.1|105030|105005|20
1727096800000|2024-09-23 13:06:40|105031.6|105006.6|105033.4|105008.4|105034|105009|105031.6|105006.6|18
1727096810000|2024-09-23 13:06:50|105033.5|105008.5|105038.4|105013.4|105039.4|105014.4|105033.4|105008.4|26
1727096820000|2024-09-23 13:07:00|105038.6|105013.6|105043.5|105018.5|105043.5|105018.5|105038.2|105013.2|21
1727096830000|2024-09-23 13:07:10|105043.9|105018.9|105040.2|105015.2|105047|105022|105039.7|105014.7|24
1727096840000|2024-09-23 13:07:20|105039.8|105014.8|105034.6|105009.6|105040|105015|105034.6|105009.6|18
1727096850000|2024-09-23 13:07:30|105034.7|105009.7|105037.7|105012.7|105037.8|105012.8|105033.5|105008.5|30
1727096860000|2024-09-23 13:07:40|105037.5|105012.5|105034.2|105009.2|105041.3|105016.3|105034|105009|31
1727096870000|2024-09-23 13:07:50|105034|105009|105036.8|105011.8|105037.7|105012.7|105033.8|105008.8|33
1727096880000|2024-09-23 13:08:00|105036.7|105011.7|105041.7|105016.7|105042.8|105017.8|105033.3|105008.3|34
1727096890000|2024-09-23 13:08:10|105041.5|105016.5|105044.7|105019.7|105044.8|105019.8|105036.8|105011.8|33
1727096900000|2024-09-23 13:08:20|105044.8|105019.8|105045.8|105020.8|105047.9|105022.9|105044.1|105019.1|24
1727096910000|2024-09-23 13:08:30|105045.9|105020.9|105045.9|105020.9|105047.3|105022.3|105044.1|105019.1|18
1727096920000|2024-09-23 13:08:40|105045.8|105020.8|105039.4|105014.4|105045.8|105020.8|105035.6|105010.6|30
1727096930000|2024-09-23 13:08:50|105039.9|105014.9|105043.9|105018.9|105044.3|105019.3|105039.5|105014.5|30
1727096940000|2024-09-23 13:09:00|105043.8|105018.8|105041.1|105016.1|105047|105022|105039.6|105014.6|46
1727096950000|2024-09-23 13:09:10|105040.9|105015.9|105042.4|105017.4|105042.5|105017.5|105040.5|105015.5|22
1727096960000|2024-09-23 13:09:20|105042.7|105017.7|105041.8|105016.8|105043.8|105018.8|105041.8|105016.8|16
1727096970000|2024-09-23 13:09:30|105041.3|105016.3|105041.8|105016.8|105042.4|105017.4|105039.5|105014.5|22
1727096980000|2024-09-23 13:09:40|105042.2|105017.2|105040.6|105015.6|105043.3|105018.3|105040.3|105015.3|19
1727096990000|2024-09-23 13:09:50|105040.5|105015.5|105042.8|105017.8|105043.2|105018.2|105040.5|105015.5|8
1727097000000|2024-09-23 13:10:00|105042.4|105017.4|105044.6|105019.6|105044.6|105019.6|105040|105015|18
1727097010000|2024-09-23 13:10:10|105044.8|105019.8|105043.1|105018.1|105045.3|105020.3|105043.1|105018.1|17
1727097020000|2024-09-23 13:10:20|105043.9|105018.9|105039.5|105014.5|105044.1|105019.1|105039.5|105014.5|23
1727097030000|2024-09-23 13:10:30|105039.7|105014.7|105039|105014|105044.6|105019.6|105038.7|105013.7|18
1727097040000|2024-09-23 13:10:40|105038.9|105013.9|105037.7|105012.7|105038.9|105013.9|105037.2|105012.2|10
1727097050000|2024-09-23 13:10:50|105037.5|105012.5|105023|104998|105037.5|105012.5|105015.8|104990.8|27
1727097060000|2024-09-23 13:11:00|105022.7|104997.7|105012.3|104987.3|105022.7|104997.7|105012.3|104987.3|36
1727097070000|2024-09-23 13:11:10|105012.7|104987.7|105007.1|104982.1|105012.7|104987.7|105007|104982|31
1727097080000|2024-09-23 13:11:20|105007.3|104982.3|105009.4|104984.4|105009.8|104984.8|105006.2|104981.2|24
1727097090000|2024-09-23 13:11:30|105009.7|104984.7|105012|104987|105012|104987|105006.2|104981.2|24
1727097100000|2024-09-23 13:11:40|105011.6|104986.6|105010.5|104985.5|105011.6|104986.6|105005.2|104980.2|31
1727097110000|2024-09-23 13:11:50|105010.7|104985.7|105006.5|104981.5|105011.3|104986.3|105006.4|104981.4|36
1727097120000|2024-09-23 13:12:00|105006.6|104981.6|105006.6|104981.6|105009|104984|105006.5|104981.5|18
1727097130000|2024-09-23 13:12:10|105011|104986|105016|104991|105017.6|104992.6|105011|104986|36
1727097140000|2024-09-23 13:12:20|105016.3|104991.3|105018.5|104993.5|105020.1|104995.1|105016.3|104991.3|22
1727097150000|2024-09-23 13:12:30|105018.8|104993.8|105022.9|104997.9|105023.2|104998.2|105016.8|104991.8|27
1727097160000|2024-09-23 13:12:40|105022.8|104997.8|105035.9|105010.9|105036.1|105011.1|105022.8|104997.8|31
1727097170000|2024-09-23 13:12:50|105038.8|105013.8|105047.2|105022.2|105049.6|105024.6|105038.8|105013.8|34
1727097180000|2024-09-23 13:13:00|105046.9|105021.9|105059.6|105034.6|105059.6|105034.6|105046.8|105021.8|31
1727097190000|2024-09-23 13:13:10|105059.1|105034.1|105059.8|105034.8|105059.8|105034.8|105058.8|105033.8|14
1727097200000|2024-09-23 13:13:20|105059.5|105034.5|105053.8|105028.8|105059.6|105034.6|105053.7|105028.7|25
1727097210000|2024-09-23 13:13:30|105054|105029|105073.4|105048.4|105073.4|105048.4|105054|105029|37
1727097220000|2024-09-23 13:13:40|105073.6|105048.6|105064.4|105039.4|105075.2|105050.2|105062.6|105037.6|28
1727097230000|2024-09-23 13:13:50|105064.9|105039.9|105071.8|105046.8|105072.9|105047.9|105064.4|105039.4|20
1727097240000|2024-09-23 13:14:00|105072.3|105047.3|105082.5|105057.5|105082.5|105057.5|105068.5|105043.5|25
1727097250000|2024-09-23 13:14:10|105082.7|105057.7|105076.8|105051.8|105082.7|105057.7|105075.3|105050.3|19
1727097260000|2024-09-23 13:14:20|105077.1|105052.1|105080|105055|105080.7|105055.7|105077.1|105052.1|16
1727097270000|2024-09-23 13:14:30|105078.7|105053.7|105073.6|105048.6|105079|105054|105073.6|105048.6|15
1727097280000|2024-09-23 13:14:40|105073.3|105048.3|105082.5|105057.5|105084.9|105059.9|105069|105044|37
1727097290000|2024-09-23 13:14:50|105082.6|105057.6|105084.4|105059.4|105086|105061|105080.9|105055.9|34
1727097300000|2024-09-23 13:15:00|105084.7|105059.7|105083.8|105058.8|105087.7|105062.7|105083.5|105058.5|33
1727097310000|2024-09-23 13:15:10|105083.9|105058.9|105087.2|105062.2|105090.4|105065.4|105080.6|105055.6|36
1727097320000|2024-09-23 13:15:20|105086.9|105061.9|105078.6|105053.6|105086.9|105061.9|105075.2|105050.2|30
1727097330000|2024-09-23 13:15:30|105079.1|105054.1|105088.9|105063.9|105089.2|105064.2|105079.1|105054.1|26
1727097340000|2024-09-23 13:15:40|105089.3|105064.3|105087.3|105062.3|105089.3|105064.3|105084|105059|30
1727097350000|2024-09-23 13:15:50|105087.5|105062.5|105084.7|105059.7|105087.5|105062.5|105084.7|105059.7|14
1727097360000|2024-09-23 13:16:00|105084.3|105059.3|105063.6|105038.6|105084.3|105059.3|105063.6|105038.6|29
1727097370000|2024-09-23 13:16:10|105062.9|105037.9|105035.6|105010.6|105062.9|105037.9|105032.7|105007.7|39
1727097380000|2024-09-23 13:16:20|105036|105011|105063.6|105038.6|105063.6|105038.6|105035.3|105010.3|40
1727097390000|2024-09-23 13:16:30|105063.4|105038.4|105065.7|105040.7|105066.1|105041.1|105060.7|105035.7|40
1727097400000|2024-09-23 13:16:40|105065.9|105040.9|105059.2|105034.2|105065.9|105040.9|105059.1|105034.1|23
1727097410000|2024-09-23 13:16:50|105059.7|105034.7|105072.8|105047.8|105073.1|105048.1|105058.4|105033.4|20
1727097420000|2024-09-23 13:17:00|105073.2|105048.2|105061.9|105036.9|105073.2|105048.2|105058.9|105033.9|18
1727097430000|2024-09-23 13:17:10|105062.5|105037.5|105061|105036|105062.5|105037.5|105060.5|105035.5|30
1727097440000|2024-09-23 13:17:20|105060.8|105035.8|105061.6|105036.6|105061.6|105036.6|105059.4|105034.4|19
1727097450000|2024-09-23 13:17:30|105062.2|105037.2|105064.8|105039.8|105065.8|105040.8|105062.2|105037.2|21
1727097460000|2024-09-23 13:17:40|105064.6|105039.6|105068.6|105043.6|105071.9|105046.9|105064.6|105039.6|29
1727097470000|2024-09-23 13:17:50|105068.8|105043.8|105071.9|105046.9|105071.9|105046.9|105066.2|105041.2|18
1727097480000|2024-09-23 13:18:00|105071.2|105046.2|105093.4|105068.4|105094|105069|105071.2|105046.2|36
1727097490000|2024-09-23 13:18:10|105093.1|105068.1|105092.3|105067.3|105094|105069|105092.3|105067.3|24
1727097500000|2024-09-23 13:18:20|105093.2|105068.2|105100.6|105075.6|105100.6|105075.6|105093.2|105068.2|35
1727097510000|2024-09-23 13:18:30|105100.9|105075.9|105098.8|105073.8|105101.1|105076.1|105097.6|105072.6|23
1727097520000|2024-09-23 13:18:40|105098.9|105073.9|105103.3|105078.3|105103.3|105078.3|105095.3|105070.3|21
1727097530000|2024-09-23 13:18:50|105103.2|105078.2|105110.6|105085.6|105111.6|105086.6|105098|105073|27
1727097540000|2024-09-23 13:19:00|105110.8|105085.8|105121.8|105096.8|105125|105100|105110.8|105085.8|43
1727097550000|2024-09-23 13:19:10|105122|105097|105117.9|105092.9|105126.4|105101.4|105116.7|105091.7|35
1727097560000|2024-09-23 13:19:20|105118|105093|105118.9|105093.9|105119.9|105094.9|105115|105090|22
1727097570000|2024-09-23 13:19:30|105118.6|105093.6|105134.7|105109.7|105135.2|105110.2|105114.9|105089.9|33
1727097580000|2024-09-23 13:19:40|105134.4|105109.4|105147.8|105122.8|105148.9|105123.9|105134.4|105109.4|52
1727097590000|2024-09-23 13:19:50|105148|105123|105141.4|105116.4|105148|105123|105131.1|105106.1|49
1727097600000|2024-09-23 13:20:00|105141.8|105116.8|105111.9|105086.9|105142.9|105117.9|105107.6|105082.6|37
1727097610000|2024-09-23 13:20:10|105112.4|105087.4|105108.6|105083.6|105112.4|105087.4|105103.7|105078.7|31
1727097620000|2024-09-23 13:20:20|105108.5|105083.5|105112.2|105087.2|105112.4|105087.4|105108.5|105083.5|13
1727097630000|2024-09-23 13:20:30|105112|105087|105105.6|105080.6|105112.2|105087.2|105105.2|105080.2|18
1727097640000|2024-09-23 13:20:40|105105.9|105080.9|105090.1|105065.1|105108|105083|105086.1|105061.1|36
1727097650000|2024-09-23 13:20:50|105089.7|105064.7|105070|105045|105089.7|105064.7|105067.2|105042.2|28
1727097660000|2024-09-23 13:21:00|105068.8|105043.8|105077.8|105052.8|105078.6|105053.6|105068.4|105043.4|25
1727097670000|2024-09-23 13:21:10|105078|105053|105092.5|105067.5|105093.5|105068.5|105078|105053|33
1727097680000|2024-09-23 13:21:20|105092.9|105067.9|105100.6|105075.6|105101.7|105076.7|105092.9|105067.9|31
1727097690000|2024-09-23 13:21:30|105100.8|105075.8|105099.5|105074.5|105101.3|105076.3|105098.5|105073.5|21
1727097700000|2024-09-23 13:21:40|105099.6|105074.6|105094.9|105069.9|105100.1|105075.1|105094.9|105069.9|14
1727097710000|2024-09-23 13:21:50|105095.2|105070.2|105099.6|105074.6|105099.7|105074.7|105095.2|105070.2|21
1727097720000|2024-09-23 13:22:00|105099.8|105074.8|105100.4|105075.4|105100.5|105075.5|105096|105071|30
1727097730000|2024-09-23 13:22:10|105100.1|105075.1|105102.1|105077.1|105102.1|105077.1|105100.1|105075.1|17
1727097740000|2024-09-23 13:22:20|105102|105077|105100.1|105075.1|105102.7|105077.7|105099.7|105074.7|24
1727097750000|2024-09-23 13:22:30|105099.9|105074.9|105105.3|105080.3|105106|105081|105097.4|105072.4|14
1727097760000|2024-09-23 13:22:40|105105.5|105080.5|105097.4|105072.4|105105.9|105080.9|105097.4|105072.4|19
1727097770000|2024-09-23 13:22:50|105097.2|105072.2|105090.6|105065.6|105098.2|105073.2|105086.1|105061.1|25
1727097780000|2024-09-23 13:23:00|105090.5|105065.5|105093.5|105068.5|105101.9|105076.9|105090.3|105065.3|31
1727097790000|2024-09-23 13:23:10|105093.2|105068.2|105084|105059|105093.2|105068.2|105083.7|105058.7|29
1727097800000|2024-09-23 13:23:20|105083.9|105058.9|105080.2|105055.2|105090.4|105065.4|105080.1|105055.1|31
1727097810000|2024-09-23 13:23:30|105080.4|105055.4|105078.3|105053.3|105080.4|105055.4|105077.8|105052.8|29
1727097820000|2024-09-23 13:23:40|105078.6|105053.6|105078.7|105053.7|105079|105054|105078.5|105053.5|8
1727097830000|2024-09-23 13:23:50|105078.5|105053.5|105061.7|105036.7|105079.7|105054.7|105061.5|105036.5|27
1727097840000|2024-09-23 13:24:00|105061.5|105036.5|105056.1|105031.1|105061.9|105036.9|105056.1|105031.1|25
1727097850000|2024-09-23 13:24:10|105056.2|105031.2|105056.1|105031.1|105056.8|105031.8|105055.9|105030.9|10
1727097860000|2024-09-23 13:24:20|105056|105031|105046.4|105021.4|105056|105031|105042.6|105017.6|33
1727097870000|2024-09-23 13:24:30|105046.2|105021.2|105047.3|105022.3|105048.8|105023.8|105046.2|105021.2|21
1727097880000|2024-09-23 13:24:40|105047.1|105022.1|105051.2|105026.2|105053.8|105028.8|105045.4|105020.4|32
1727097890000|2024-09-23 13:24:50|105051.9|105026.9|105044.2|105019.2|105054.3|105029.3|105044|105019|37
1727097900000|2024-09-23 13:25:00|105043.9|105018.9|105057.3|105032.3|105057.5|105032.5|105043.1|105018.1|40
1727097910000|2024-09-23 13:25:10|105057.4|105032.4|105060.8|105035.8|105062.4|105037.4|105057.4|105032.4|41
1727097920000|2024-09-23 13:25:20|105060.5|105035.5|105056.9|105031.9|105060.5|105035.5|105056.8|105031.8|18
1727097930000|2024-09-23 13:25:30|105057|105032|105052.5|105027.5|105057|105032|105049.3|105024.3|31
1727097940000|2024-09-23 13:25:40|105052.7|105027.7|105046.3|105021.3|105052.7|105027.7|105044.9|105019.9|25
1727097950000|2024-09-23 13:25:50|105047.2|105022.2|105049.4|105024.4|105049.6|105024.6|105047.1|105022.1|26
1727097960000|2024-09-23 13:26:00|105049.7|105024.7|105048|105023|105050.4|105025.4|105047.8|105022.8|32
1727097970000|2024-09-23 13:26:10|105047.7|105022.7|105050.6|105025.6|105051|105026|105047.6|105022.6|19
1727097980000|2024-09-23 13:26:20|105050.4|105025.4|105070.4|105045.4|105073.8|105048.8|105049.7|105024.7|38
1727097990000|2024-09-23 13:26:30|105068.9|105043.9|105046.3|105021.3|105068.9|105043.9|105046.3|105021.3|35
1727098000000|2024-09-23 13:26:40|105046.5|105021.5|105052.2|105027.2|105052.2|105027.2|105044.9|105019.9|24
1727098010000|2024-09-23 13:26:50|105053.2|105028.2|105055|105030|105055.7|105030.7|105052.6|105027.6|23
1727098020000|2024-09-23 13:27:00|105054.6|105029.6|105045.2|105020.2|105055|105030|105043.4|105018.4|28
1727098030000|2024-09-23 13:27:10|105044.8|105019.8|105047.2|105022.2|105048.4|105023.4|105044.6|105019.6|21
1727098040000|2024-09-23 13:27:20|105047.1|105022.1|105045.4|105020.4|105047.6|105022.6|105044.5|105019.5|21
1727098050000|2024-09-23 13:27:30|105045.7|105020.7|105056.3|105031.3|105056.3|105031.3|105045.7|105020.7|20
1727098060000|2024-09-23 13:27:40|105057|105032|105065.3|105040.3|105065.3|105040.3|105057|105032|30
1727098070000|2024-09-23 13:27:50|105064.8|105039.8|105058.3|105033.3|105069.1|105044.1|105057.8|105032.8|34
1727098080000|2024-09-23 13:28:00|105064.6|105039.6|105048.7|105023.7|105064.6|105039.6|105047.9|105022.9|34
1727098090000|2024-09-23 13:28:10|105049.1|105024.1|105058.7|105033.7|105058.7|105033.7|105049.1|105024.1|25
1727098100000|2024-09-23 13:28:20|105059.2|105034.2|105076.9|105051.9|105076.9|105051.9|105059.2|105034.2|27
1727098110000|2024-09-23 13:28:30|105077.1|105052.1|105073.8|105048.8|105078.8|105053.8|105073.8|105048.8|23
1727098120000|2024-09-23 13:28:40|105074.1|105049.1|105071.5|105046.5|105074.1|105049.1|105070.5|105045.5|20
1727098130000|2024-09-23 13:28:50|105071.7|105046.7|105075.5|105050.5|105075.5|105050.5|105071.7|105046.7|31
1727098140000|2024-09-23 13:29:00|105075.3|105050.3|105077|105052|105077.2|105052.2|105075.1|105050.1|27
1727098150000|2024-09-23 13:29:10|105077.3|105052.3|105077.6|105052.6|105082|105057|105076.5|105051.5|31
1727098160000|2024-09-23 13:29:20|105077.4|105052.4|105082.3|105057.3|105082.7|105057.7|105077.4|105052.4|23
1727098170000|2024-09-23 13:29:30|105082|105057|105078.1|105053.1|105082.2|105057.2|105077.9|105052.9|19
1727098180000|2024-09-23 13:29:40|105077.3|105052.3|105075|105050|105077.3|105052.3|105073|105048|18
1727098190000|2024-09-23 13:29:50|105075.5|105050.5|105076.1|105051.1|105079.2|105054.2|105075.2|105050.2|16
1727098200000|2024-09-23 13:30:00|105076.3|105051.3|105074.6|105049.6|105076.7|105051.7|105064.7|105039.7|41
1727098210000|2024-09-23 13:30:10|105074.8|105049.8|105064.4|105039.4|105078|105053|105059.8|105034.8|40
1727098220000|2024-09-23 13:30:20|105065.3|105040.3|105067.3|105042.3|105067.7|105042.7|105065.3|105040.3|26
1727098230000|2024-09-23 13:30:30|105067.6|105042.6|105066.5|105041.5|105067.6|105042.6|105060|105035|30
1727098240000|2024-09-23 13:30:40|105066.3|105041.3|105068.3|105043.3|105068.6|105043.6|105066|105041|23
1727098250000|2024-09-23 13:30:50|105068.6|105043.6|105075.9|105050.9|105078.2|105053.2|105068.6|105043.6|29
1727098260000|2024-09-23 13:31:00|105075.8|105050.8|105069.1|105044.1|105078.9|105053.9|105069.1|105044.1|33
1727098270000|2024-09-23 13:31:10|105067.9|105042.9|105088.9|105063.9|105094|105069|105064.8|105039.8|45
1727098280000|2024-09-23 13:31:20|105088.7|105063.7|105086.5|105061.5|105091|105066|105086.2|105061.2|40
1727098290000|2024-09-23 13:31:30|105086.8|105061.8|105094.5|105069.5|105098.8|105073.8|105086.8|105061.8|35
1727098300000|2024-09-23 13:31:40|105094.4|105069.4|105096.9|105071.9|105104.4|105079.4|105094.4|105069.4|25
1727098310000|2024-09-23 13:31:50|105096.6|105071.6|105105.2|105080.2|105105.2|105080.2|105091|105066|33
1727098320000|2024-09-23 13:32:00|105105.6|105080.6|105144.4|105119.4|105146.5|105121.5|105104.9|105079.9|61
1727098330000|2024-09-23 13:32:10|105144.1|105119.1|105136.9|105111.9|105144.3|105119.3|105135.1|105110.1|54
1727098340000|2024-09-23 13:32:20|105137|105112|105139|105114|105141.8|105116.8|105137|105112|45
1727098350000|2024-09-23 13:32:30|105138.7|105113.7|105144.4|105119.4|105145.3|105120.3|105138.7|105113.7|36
1727098360000|2024-09-23 13:32:40|105143.9|105118.9|105126.9|105101.9|105144.1|105119.1|105126.9|105101.9|34
1727098370000|2024-09-23 13:32:50|105126.4|105101.4|105130.8|105105.8|105131.2|105106.2|105125.9|105100.9|29
1727098380000|2024-09-23 13:33:00|105130.4|105105.4|105137.7|105112.7|105141.3|105116.3|105129.9|105104.9|47
1727098390000|2024-09-23 13:33:10|105142.9|105117.9|105133.7|105108.7|105142.9|105117.9|105127.1|105102.1|44
1727098400000|2024-09-23 13:33:20|105132.6|105107.6|105128.7|105103.7|105132.6|105107.6|105120.3|105095.3|32
1727098410000|2024-09-23 13:33:30|105128.6|105103.6|105121.4|105096.4|105129.1|105104.1|105114.4|105089.4|47
1727098420000|2024-09-23 13:33:40|105121|105096|105104.6|105079.6|105121.6|105096.6|105102.6|105077.6|39
1727098430000|2024-09-23 13:33:50|105104.4|105079.4|105082.5|105057.5|105104.4|105079.4|105082.5|105057.5|30
1727098440000|2024-09-23 13:34:00|105081.1|105056.1|105074.6|105049.6|105083.1|105058.1|105068.7|105043.7|47
1727098450000|2024-09-23 13:34:10|105074.4|105049.4|105076.3|105051.3|105076.9|105051.9|105067.5|105042.5|30
1727098460000|2024-09-23 13:34:20|105076.5|105051.5|105085.2|105060.2|105085.2|105060.2|105076.3|105051.3|42
1727098470000|2024-09-23 13:34:30|105085.4|105060.4|105086|105061|105086.3|105061.3|105084.3|105059.3|40
1727098480000|2024-09-23 13:34:40|105086.2|105061.2|105081.6|105056.6|105086.6|105061.6|105081.2|105056.2|22
1727098490000|2024-09-23 13:34:50|105082.2|105057.2|105082.7|105057.7|105082.7|105057.7|105080.2|105055.2|17
1727098500000|2024-09-23 13:35:00|105081.9|105056.9|105083.3|105058.3|105087.3|105062.3|105081.9|105056.9|30
1727098510000|2024-09-23 13:35:10|105083|105058|105088.7|105063.7|105089.9|105064.9|105082.5|105057.5|26
1727098520000|2024-09-23 13:35:20|105089.2|105064.2|105093.7|105068.7|105096.6|105071.6|105089.2|105064.2|35
1727098530000|2024-09-23 13:35:30|105092|105067|105089.6|105064.6|105092.1|105067.1|105087|105062|30
1727098540000|2024-09-23 13:35:40|105089.3|105064.3|105088.9|105063.9|105094.1|105069.1|105086.2|105061.2|33
1727098550000|2024-09-23 13:35:50|105089|105064|105086.6|105061.6|105090.7|105065.7|105085.8|105060.8|28
1727098560000|2024-09-23 13:36:00|105086.9|105061.9|105085.4|105060.4|105092.5|105067.5|105085.4|105060.4|34
1727098570000|2024-09-23 13:36:10|105085|105060|105080.2|105055.2|105085|105060|105080.2|105055.2|33
1727098580000|2024-09-23 13:36:20|105079.6|105054.6|105083.8|105058.8|105084|105059|105078.2|105053.2|24
1727098590000|2024-09-23 13:36:30|105084.2|105059.2|105091.1|105066.1|105097.7|105072.7|105084.2|105059.2|30
1727098600000|2024-09-23 13:36:40|105091.3|105066.3|105095.4|105070.4|105095.4|105070.4|105088.6|105063.6|25
1727098610000|2024-09-23 13:36:50|105095.1|105070.1|105091.8|105066.8|105096.2|105071.2|105091.7|105066.7|19
1727098620000|2024-09-23 13:37:00|105091.7|105066.7|105060.1|105035.1|105091.7|105066.7|105059.6|105034.6|40
1727098630000|2024-09-23 13:37:10|105060.6|105035.6|105059.3|105034.3|105064.3|105039.3|105058.9|105033.9|28
1727098640000|2024-09-23 13:37:20|105059.4|105034.4|105065.1|105040.1|105065.1|105040.1|105059.4|105034.4|21
1727098650000|2024-09-23 13:37:30|105065.2|105040.2|105064.7|105039.7|105071.2|105046.2|105062|105037|29
1727098660000|2024-09-23 13:37:40|105064.5|105039.5|105055.3|105030.3|105065.2|105040.2|105055.3|105030.3|26
1727098670000|2024-09-23 13:37:50|105055.5|105030.5|105065.7|105040.7|105066.2|105041.2|105055.5|105030.5|25
1727098680000|2024-09-23 13:38:00|105066.1|105041.1|105070.7|105045.7|105070.7|105045.7|105064.1|105039.1|23
1727098690000|2024-09-23 13:38:10|105070.9|105045.9|105074.6|105049.6|105075.5|105050.5|105068.8|105043.8|36
1727098700000|2024-09-23 13:38:20|105074|105049|105069.1|105044.1|105074|105049|105065.7|105040.7|29
1727098710000|2024-09-23 13:38:30|105068.7|105043.7|105073|105048|105074.7|105049.7|105067.4|105042.4|34
1727098720000|2024-09-23 13:38:40|105073.8|105048.8|105076.6|105051.6|105076.6|105051.6|105072.7|105047.7|21
1727098730000|2024-09-23 13:38:50|105077.8|105052.8|105082.8|105057.8|105086|105061|105076.5|105051.5|29
1727098740000|2024-09-23 13:39:00|105081.1|105056.1|105073.9|105048.9|105081.1|105056.1|105072.9|105047.9|33
1727098750000|2024-09-23 13:39:10|105073.6|105048.6|105069.8|105044.8|105073.6|105048.6|105063.6|105038.6|38
1727098760000|2024-09-23 13:39:20|105069.6|105044.6|105072.8|105047.8|105076.3|105051.3|105069.6|105044.6|36
1727098770000|2024-09-23 13:39:30|105072.5|105047.5|105076|105051|105076.3|105051.3|105072.5|105047.5|27
1727098780000|2024-09-23 13:39:40|105075.8|105050.8|105075.2|105050.2|105075.9|105050.9|105072.4|105047.4|26
1727098790000|2024-09-23 13:39:50|105075.1|105050.1|105072.3|105047.3|105075.3|105050.3|105071.5|105046.5|24
1727098800000|2024-09-23 13:40:00|105072.2|105047.2|105037.2|105012.2|105077.1|105052.1|105037|105012|45
1727098810000|2024-09-23 13:40:10|105036.9|105011.9|105024.8|104999.8|105042.8|105017.8|105024.8|104999.8|48
1727098820000|2024-09-23 13:40:20|105024.6|104999.6|105043.8|105018.8|105044.1|105019.1|105023.8|104998.8|41
1727098830000|2024-09-23 13:40:30|105043.6|105018.6|105047.4|105022.4|105049.8|105024.8|105043.6|105018.6|33
1727098840000|2024-09-23 13:40:40|105049.5|105024.5|105043.1|105018.1|105049.5|105024.5|105043.1|105018.1|22
1727098850000|2024-09-23 13:40:50|105042.8|105017.8|105047.4|105022.4|105051.9|105026.9|105040.9|105015.9|34
1727098860000|2024-09-23 13:41:00|105045.4|105020.4|105032.2|105007.2|105045.4|105020.4|105032.1|105007.1|41
1727098870000|2024-09-23 13:41:10|105032|105007|105026.9|105001.9|105034.2|105009.2|105026.9|105001.9|35
1727098880000|2024-09-23 13:41:20|105026.5|105001.5|105020.4|104995.4|105026.7|105001.7|105016.1|104991.1|38
1727098890000|2024-09-23 13:41:30|105020.8|104995.8|105018.2|104993.2|105024.5|104999.5|105015.5|104990.5|47
1727098900000|2024-09-23 13:41:40|105017.6|104992.6|105013.3|104988.3|105017.6|104992.6|105010.5|104985.5|26
1727098910000|2024-09-23 13:41:50|105013.6|104988.6|105020.3|104995.3|105020.3|104995.3|105012|104987|39
1727098920000|2024-09-23 13:42:00|105020.7|104995.7|105032|105007|105032|105007|105019.7|104994.7|35
1727098930000|2024-09-23 13:42:10|105031.8|105006.8|105044.3|105019.3|105044.6|105019.6|105030.9|105005.9|41
1727098940000|2024-09-23 13:42:20|105044.4|105019.4|105040.2|105015.2|105046.8|105021.8|105040.2|105015.2|47
1727098950000|2024-09-23 13:42:30|105039.7|105014.7|105055.5|105005.5|105057.9|105020.1|105039.7|105002.8|41
1727098960000|2024-09-23 13:42:40|105055|105005|105059.8|105009.8|105060.2|105010.2|105055|105005|31
1727098970000|2024-09-23 13:42:50|105059.5|105009.5|105062.1|105012.1|105062.1|105012.1|105059.3|105009.3|27
1727098980000|2024-09-23 13:43:00|105061.8|105011.8|105055.5|105005.5|105061.9|105011.9|105053.4|105003.4|32
1727098990000|2024-09-23 13:43:10|105055.7|105005.7|105056.2|105006.2|105057.5|105007.5|105055.2|105005.2|20
1727099000000|2024-09-23 13:43:20|105056.1|105006.1|105047.3|104997.3|105057.5|105007.5|105045.8|104995.8|23
1727099010000|2024-09-23 13:43:30|105046.8|104996.8|105039|104989|105047.5|104997.5|105036.9|104986.9|22
1727099020000|2024-09-23 13:43:40|105039.1|104989.1|105032.2|104982.2|105039.3|104989.3|105029.7|104979.7|32
1727099030000|2024-09-23 13:43:50|105032.8|104982.8|105041.9|104991.9|105041.9|104991.9|105031.6|104981.6|28
1727099040000|2024-09-23 13:44:00|105042.2|104992.2|105040.1|104990.1|105049.4|104999.4|105040.1|104990.1|48
1727099050000|2024-09-23 13:44:10|105040.5|104990.5|105083.6|105033.6|105085.7|105035.7|105039.7|104989.7|41
1727099060000|2024-09-23 13:44:20|105084.1|105034.1|105065.4|105015.4|105084.7|105034.7|105057.9|105007.9|45
1727099070000|2024-09-23 13:44:30|105065|105015|105061.5|105011.5|105065.8|105015.8|105055.6|105005.6|45
1727099080000|2024-09-23 13:44:40|105065.6|105015.6|105060.5|105010.5|105067.9|105017.9|105058.4|105008.4|60
1727099090000|2024-09-23 13:44:50|105060.9|105010.9|105097.1|104971.2|105098.4|105014.3|105048|104971.2|46
1727099100000|2024-09-23 13:45:00|105096.9|104931.6|105085.3|104919|105104|104938.2|105025.7|104839.3|74
1727099110000|2024-09-23 13:45:10|105085.1|104918.8|105104|104957.5|105119.1|104960.7|105085.1|104918.8|67
1727099120000|2024-09-23 13:45:20|105105|104955.1|105127.8|104960.2|105183.2|104983.2|105102.9|104933.6|66
1727099130000|2024-09-23 13:45:30|105122.4|104976.5|105094.9|105044.9|105125.1|105048.2|105069.4|104976.5|50
1727099140000|2024-09-23 13:45:40|105092.6|105042.6|105095.5|105045.5|105098.4|105048.4|105083.6|105033.6|58
1727099150000|2024-09-23 13:45:50|105092.8|105042.8|105103.5|105053.5|105113.8|105063.8|105086.9|105036.9|52
1727099160000|2024-09-23 13:46:00|105103.6|105053.6|105089.3|105039.3|105108.1|105058.1|105081.7|105031.7|53
1727099170000|2024-09-23 13:46:10|105090.5|105040.5|105089.5|105039.5|105094.3|105044.3|105086.8|105036.8|48
1727099180000|2024-09-23 13:46:20|105088.1|105038.1|105101.7|105051.7|105105.4|105055.4|105087.8|105037.8|51
1727099190000|2024-09-23 13:46:30|105103.1|105053.1|105116.7|105066.7|105123.7|105073.7|105103.1|105053.1|49
1727099200000|2024-09-23 13:46:40|105113.1|105063.1|105096.3|105046.3|105119|105069|105096.3|105046.3|34
1727099210000|2024-09-23 13:46:50|105094.8|105044.8|105085.9|105035.9|105094.8|105044.8|105075.6|105025.6|45
1727099220000|2024-09-23 13:47:00|105085.4|105035.4|105067|105017|105087.9|105037.9|105063.1|105013.1|67
1727099230000|2024-09-23 13:47:10|105067.3|105017.3|105089.8|105039.8|105089.8|105039.8|105062.7|105012.7|68
1727099240000|2024-09-23 13:47:20|105086.8|105036.8|105085.3|105035.3|105090.8|105040.8|105077.3|105027.3|61
1727099250000|2024-09-23 13:47:30|105085.5|105035.5|105077.6|105027.6|105086.3|105036.3|105067.7|105017.7|55
1727099260000|2024-09-23 13:47:40|105078|105028|105072.8|105022.8|105078.4|105028.4|105067.1|105017.1|52
1727099270000|2024-09-23 13:47:50|105072.3|105022.3|105032.5|104982.5|105076.6|105026.6|105031.8|104981.8|56
1727099280000|2024-09-23 13:48:00|105032|104982|104996.7|104946.7|105032.9|104982.9|104996.7|104946.7|29
1727099290000|2024-09-23 13:48:10|104997.1|104947.1|105040.5|104990.5|105046.3|104996.3|104995.6|104945.6|71
1727099300000|2024-09-23 13:48:20|105041.1|104991.1|105024.1|104974.1|105048.1|104998.1|105024.1|104974.1|39
1727099310000|2024-09-23 13:48:30|105024.3|104974.3|105034.8|104984.8|105047.6|104997.6|104999.2|104949.2|65
1727099320000|2024-09-23 13:48:40|105036.7|104986.7|105047.4|104997.4|105051.1|105001.1|105030.9|104980.9|40
1727099330000|2024-09-23 13:48:50|105048|104998|105041.7|104991.7|105048|104998|105021.1|104971.1|52
1727099340000|2024-09-23 13:49:00|105042.1|104992.1|105065.2|105015.2|105066.9|105016.9|105042.1|104992.1|53
1727099350000|2024-09-23 13:49:10|105064.8|105014.8|105052.7|105002.7|105065.6|105015.6|105052.7|105002.7|44
1727099360000|2024-09-23 13:49:20|105052|105002|105025|104975|105052|105002|105025|104975|41
1727099370000|2024-09-23 13:49:30|105024.3|104974.3|105034.2|104984.2|105042.9|104992.9|105024.3|104974.3|35
1727099380000|2024-09-23 13:49:40|105034|104984|105027.5|104977.5|105035.9|104985.9|105021.6|104971.6|45
1727099390000|2024-09-23 13:49:50|105027.4|104977.4|105018.2|104968.2|105030.2|104980.2|105018.2|104968.2|42
1727099400000|2024-09-23 13:50:00|105016|104966|105003.7|104953.7|105017.8|104967.8|105003.7|104953.7|44
1727099410000|2024-09-23 13:50:10|105003.9|104953.9|105006.3|104956.3|105010.8|104960.8|105002.4|104952.4|47
1727099420000|2024-09-23 13:50:20|105008|104958|105014.8|104964.8|105017|104967|105007.8|104957.8|36
1727099430000|2024-09-23 13:50:30|105014.9|104964.9|105029.9|104979.9|105034.6|104984.6|105014.4|104964.4|52
1727099440000|2024-09-23 13:50:40|105029.4|104979.4|105000.5|104950.5|105029.4|104979.4|105000.5|104950.5|48
1727099450000|2024-09-23 13:50:50|104997.8|104947.8|104982.9|104932.9|104997.8|104947.8|104979.2|104929.2|48
1727099460000|2024-09-23 13:51:00|104983.1|104933.1|104977|104927|104986.8|104936.8|104977|104927|44
1727099470000|2024-09-23 13:51:10|104977.5|104927.5|105000.4|104950.4|105001.5|104951.5|104977.5|104927.5|48
1727099480000|2024-09-23 13:51:20|105000.6|104950.6|105003.8|104953.8|105011.7|104961.7|104997.3|104947.3|47
1727099490000|2024-09-23 13:51:30|105003.9|104953.9|105006.6|104956.6|105012.9|104962.9|105003.6|104953.6|34
1727099500000|2024-09-23 13:51:40|105006.9|104956.9|105039|104989|105039|104989|105006.9|104956.9|42
1727099510000|2024-09-23 13:51:50|105039.3|104989.3|105036.5|104986.5|105040.9|104990.9|105034.1|104984.1|47
1727099520000|2024-09-23 13:52:00|105036.4|104986.4|105031.7|104981.7|105037.8|104987.8|105025.4|104975.4|43
1727099530000|2024-09-23 13:52:10|105031.5|104981.5|105009.2|104959.2|105034.2|104984.2|105009.2|104959.2|55
1727099540000|2024-09-23 13:52:20|105005.3|104955.3|104982.6|104932.6|105007.4|104957.4|104977.2|104927.2|48
1727099550000|2024-09-23 13:52:30|104982.2|104932.2|104979.7|104929.7|104982.2|104932.2|104972.3|104922.3|43
1727099560000|2024-09-23 13:52:40|104979.4|104929.4|104996.7|104946.7|105007.6|104957.6|104978.9|104928.9|47
1727099570000|2024-09-23 13:52:50|104996.8|104946.8|105000.7|104950.7|105003.1|104953.1|104996.8|104946.8|40
1727099580000|2024-09-23 13:53:00|105001.1|104951.1|104991.4|104941.4|105001.1|104951.1|104989.9|104939.9|36
1727099590000|2024-09-23 13:53:10|104991|104941|104995.4|104945.4|104995.4|104945.4|104991|104941|34
1727099600000|2024-09-23 13:53:20|104995.1|104945.1|105012.5|104962.5|105023|104973|104995|104945|48
1727099610000|2024-09-23 13:53:30|105012.4|104962.4|105068.4|105018.4|105068.4|105018.4|105012.4|104962.4|47
1727099620000|2024-09-23 13:53:40|105068.3|105018.3|105065.2|105015.2|105082.3|105032.3|105065.2|105015.2|52
1727099630000|2024-09-23 13:53:50|105064.8|105014.8|105036.1|104986.1|105064.8|105014.8|105027.5|104977.5|48
1727099640000|2024-09-23 13:54:00|105034.7|104984.7|105028.8|104978.8|105034.8|104984.8|105024.1|104974.1|50
1727099650000|2024-09-23 13:54:10|105028.6|104978.6|105010.9|104960.9|105029.3|104979.3|105010.9|104960.9|44
1727099660000|2024-09-23 13:54:20|105011.3|104961.3|104972.4|104922.4|105011.4|104961.4|104972.4|104922.4|53
1727099670000|2024-09-23 13:54:30|104968.7|104918.7|104968.4|104918.4|104968.7|104918.7|104956.7|104906.7|61
1727099680000|2024-09-23 13:54:40|104968.9|104918.9|104967.4|104917.4|104979|104929|104965.4|104915.4|45
1727099690000|2024-09-23 13:54:50|104967.3|104917.3|104956|104906|104972.6|104922.6|104952.1|104902.1|42
1727099700000|2024-09-23 13:55:00|104955.4|104905.4|104960.8|104910.8|104966|104916|104954.7|104904.7|37
1727099710000|2024-09-23 13:55:10|104960.4|104910.4|104952.6|104902.6|104960.9|104910.9|104949.3|104899.3|49
1727099720000|2024-09-23 13:55:20|104952.4|104902.4|104971.8|104921.8|104971.9|104921.9|104951.8|104901.8|34
1727099730000|2024-09-23 13:55:30|104972.1|104922.1|104972.4|104922.4|104973.7|104923.7|104970.9|104920.9|20
1727099740000|2024-09-23 13:55:40|104972.7|104922.7|104976.7|104926.7|104976.7|104926.7|104970|104920|31
1727099750000|2024-09-23 13:55:50|104976.8|104926.8|105000.7|104950.7|105001.5|104951.5|104976.8|104926.8|51
1727099760000|2024-09-23 13:56:00|105000.6|104950.6|105012.6|104962.6|105015.2|104965.2|104997.9|104947.9|42
1727099770000|2024-09-23 13:56:10|105013.4|104963.4|105010.4|104960.4|105021.2|104971.2|105010.3|104960.3|46
1727099780000|2024-09-23 13:56:20|105010.3|104960.3|104988.8|104963.8|105011|104967.2|104986.7|104958.2|33
1727099790000|2024-09-23 13:56:30|104988.5|104963.5|104971.8|104946.8|104988.5|104963.5|104971.6|104946.6|35
1727099800000|2024-09-23 13:56:40|104972.4|104947.4|104974.8|104949.8|104975.3|104950.3|104970.8|104945.8|35
1727099810000|2024-09-23 13:56:50|104988.6|104963.6|105023.6|104973.6|105023.6|104974.7|104988.6|104961.8|40
1727099820000|2024-09-23 13:57:00|105023.3|104973.3|105021.2|104971.2|105028.7|104978.7|105009.6|104959.6|45
1727099830000|2024-09-23 13:57:10|105020.8|104970.8|104987.4|104962.4|105020.8|104970.8|104987.4|104949.9|53
1727099840000|2024-09-23 13:57:20|104987.3|104962.3|104959.6|104934.6|104987.5|104962.5|104956.5|104931.5|49
1727099850000|2024-09-23 13:57:30|104958.5|104933.5|104942.8|104917.8|104958.5|104933.5|104941.4|104916.4|40
1727099860000|2024-09-23 13:57:40|104943.3|104918.3|104945.7|104920.7|104947.3|104922.3|104941|104916|25
1727099870000|2024-09-23 13:57:50|104945.9|104920.9|104945.3|104920.3|104947.9|104922.9|104943.9|104918.9|27
1727099880000|2024-09-23 13:58:00|104945.4|104920.4|104941.1|104916.1|104945.6|104920.6|104938.5|104913.5|31
1727099890000|2024-09-23 13:58:10|104941.5|104916.5|104947|104922|104949.7|104924.7|104936.7|104911.7|55
1727099900000|2024-09-23 13:58:20|104946.7|104921.7|104946.1|104921.1|104949.9|104924.9|104943.9|104918.9|34
1727099910000|2024-09-23 13:58:30|104947.2|104922.2|104948.3|104923.3|104950.7|104925.7|104944.5|104919.5|35
1727099920000|2024-09-23 13:58:40|104948.6|104923.6|104962|104937|104962.3|104937.3|104946.6|104921.6|38
1727099930000|2024-09-23 13:58:50|104959.9|104934.9|104961|104936|104965.4|104940.4|104958.6|104933.6|34
1727099940000|2024-09-23 13:59:00|104960.7|104935.7|104949.5|104924.5|104963.5|104938.5|104949.5|104924.5|32
1727099950000|2024-09-23 13:59:10|104949.9|104924.9|104964.2|104939.2|104966.2|104941.2|104945.9|104920.9|39
1727099960000|2024-09-23 13:59:20|104963.4|104938.4|104965|104940|104965|104940|104961.6|104936.6|17
1727099970000|2024-09-23 13:59:30|104964.8|104939.8|104956.7|104931.7|104965.3|104940.3|104954.1|104929.1|34
1727099980000|2024-09-23 13:59:40|104957.7|104932.7|104960.1|104935.1|104962.4|104937.4|104957.7|104932.7|31
1727099990000|2024-09-23 13:59:50|104959.8|104934.8|104959.2|104934.2|104959.8|104934.8|104951.3|104926.3|32
1727100000000|2024-09-23 14:00:00|104960.8|104935.8|104955.4|104930.4|104976.9|104951.9|104955.4|104930.4|50
1727100010000|2024-09-23 14:00:10|104955.3|104930.3|104982.1|104957.1|104994.9|104969.9|104952.7|104927.7|56
1727100020000|2024-09-23 14:00:20|104981.5|104956.5|104979.1|104954.1|104989.9|104956.5|104965|104935.1|58
1727100030000|2024-09-23 14:00:30|104980|104955|104991.3|104966.3|104996|104971|104980|104955|47
1727100040000|2024-09-23 14:00:40|104992.2|104967.2|105004|104954|105020.6|104971.6|104991.8|104953.7|54
1727100050000|2024-09-23 14:00:50|105003.3|104953.3|105001.9|104951.9|105006.4|104956.4|105000|104950|33
1727100060000|2024-09-23 14:01:00|105002.1|104952.1|105006.3|104981.3|105010|104985|104992.5|104952.1|60
1727100070000|2024-09-23 14:01:10|105006.4|104981.4|105003.1|104978.1|105009.6|104984.6|104998.6|104973.6|48
1727100080000|2024-09-23 14:01:20|105002.6|104977.6|104989.7|104964.7|105003.6|104978.6|104989.3|104964.3|45
1727100090000|2024-09-23 14:01:30|104989.5|104964.5|104975.7|104950.7|104989.9|104964.9|104975.7|104950.7|40
1727100100000|2024-09-23 14:01:40|104969.4|104944.4|104980.7|104930.7|104984.1|104944.4|104958|104917.2|52
1727100110000|2024-09-23 14:01:50|104980.8|104930.8|104961|104936|104980.8|104937.6|104959.4|104920.1|46
1727100120000|2024-09-23 14:02:00|104962.7|104937.7|104939.6|104914.6|104963.2|104938.2|104939.4|104914.4|38
1727100130000|2024-09-23 14:02:10|104939.5|104914.5|104943.5|104893.5|104945.2|104920.2|104925.2|104891.1|48
1727100140000|2024-09-23 14:02:20|104944.6|104894.6|104951.2|104901.2|104955.3|104905.3|104943.2|104893.2|42
1727100150000|2024-09-23 14:02:30|104950.9|104900.9|104972.4|104922.4|104972.4|104922.4|104943.2|104893.2|54
1727100160000|2024-09-23 14:02:40|104972.3|104922.3|104987.5|104937.5|104989.2|104939.2|104971.5|104921.5|51
1727100170000|2024-09-23 14:02:50|104987.3|104937.3|104974.5|104949.5|104991.2|104952.2|104974.5|104933.7|40
1727100180000|2024-09-23 14:03:00|104973.7|104948.7|104972.9|104947.9|104979.6|104954.6|104972.9|104947.9|36
1727100190000|2024-09-23 14:03:10|104973.4|104948.4|104972|104947|104977.8|104952.8|104972|104947|33
1727100200000|2024-09-23 14:03:20|104972.5|104947.5|104971.9|104946.9|104975.2|104950.2|104968.4|104943.4|44
1727100210000|2024-09-23 14:03:30|104972.2|104947.2|104940.5|104915.5|104972.2|104947.2|104940.5|104915.5|43
1727100220000|2024-09-23 14:03:40|104938.1|104913.1|104923.2|104898.2|104938.4|104913.4|104923.2|104898.2|36
1727100230000|2024-09-23 14:03:50|104936.8|104886.8|104947.2|104897.2|104951.4|104901.4|104936.2|104886.2|35
1727100240000|2024-09-23 14:04:00|104947.8|104897.8|104960.3|104910.3|104961.3|104911.3|104947.3|104897.3|36
1727100250000|2024-09-23 14:04:10|104960.6|104910.6|104951.1|104901.1|104962.1|104912.1|104949.4|104899.4|40
1727100260000|2024-09-23 14:04:20|104951.5|104901.5|104926.9|104876.9|104952.1|104902.1|104924.7|104874.7|37
1727100270000|2024-09-23 14:04:30|104926.4|104876.4|104921.7|104896.7|104932.7|104907.7|104921.7|104875|40
1727100280000|2024-09-23 14:04:40|104921.5|104896.5|104908.7|104883.7|104922.5|104897.5|104895.8|104870.8|60
1727100290000|2024-09-23 14:04:50|104909.8|104884.8|104921.9|104871.9|104924.9|104898.2|104907.9|104870.4|50
1727100300000|2024-09-23 14:05:00|104918.5|104868.5|104925.4|104875.4|104925.4|104875.4|104909.4|104859.4|43
1727100310000|2024-09-23 14:05:10|104925.8|104875.8|104933.5|104883.5|104933.7|104883.7|104925.6|104875.6|48
1727100320000|2024-09-23 14:05:20|104932.9|104882.9|104946.3|104896.3|104950.3|104900.3|104932.9|104882.9|53
1727100330000|2024-09-23 14:05:30|104946.5|104896.5|104949.7|104899.7|104949.9|104899.9|104939.8|104889.8|49
1727100340000|2024-09-23 14:05:40|104949.8|104899.8|104918|104868|104954.1|104904.1|104916.9|104866.9|67
1727100350000|2024-09-23 14:05:50|104919|104869|104920.7|104870.7|104921.4|104871.4|104913.6|104863.6|46
1727100360000|2024-09-23 14:06:00|104919.5|104869.5|104942.6|104917.6|104943|104918|104914.2|104864.2|47
1727100370000|2024-09-23 14:06:10|104946|104921|104948.9|104923.9|104951.6|104926.6|104943.9|104918.9|51
1727100380000|2024-09-23 14:06:20|104948.8|104923.8|104945.1|104920.1|104950.8|104925.8|104940.1|104915.1|52
1727100390000|2024-09-23 14:06:30|104945.4|104920.4|104963.4|104913.4|104971.7|104938.5|104945.2|104912|49
1727100400000|2024-09-23 14:06:40|104963.3|104913.3|104960.7|104910.7|104965.4|104915.4|104960.7|104910.7|38
1727100410000|2024-09-23 14:06:50|104958.7|104908.7|104935.1|104910.1|104958.7|104916.5|104935.1|104903.8|45
1727100420000|2024-09-23 14:07:00|104935.2|104910.2|104949|104924|104951.7|104926.7|104935.2|104910.2|56
1727100430000|2024-09-23 14:07:10|104946.8|104921.8|104947.7|104922.7|104955.3|104930.3|104937.8|104912.8|53
1727100440000|2024-09-23 14:07:20|104948.1|104923.1|104951.4|104926.4|104953.4|104928.4|104940.3|104915.3|51
1727100450000|2024-09-23 14:07:30|104951.6|104926.6|104963.4|104913.4|104963.4|104930.8|104943.4|104913.4|53
1727100460000|2024-09-23 14:07:40|104962.8|104912.8|104956.8|104931.8|104971.5|104933.9|104948|104909.1|56
1727100470000|2024-09-23 14:07:50|104956.4|104931.4|104952.3|104927.3|104956.8|104931.8|104950|104925|37
1727100480000|2024-09-23 14:08:00|104952.5|104927.5|104979.4|104954.4|104980.7|104955.7|104948.2|104923.2|47
1727100490000|2024-09-23 14:08:10|104979|104954|104984|104959|104989.8|104964.8|104976.6|104951.6|52
1727100500000|2024-09-23 14:08:20|104983.1|104958.1|105002|104952|105002|104958.8|104980.2|104945.9|36
1727100510000|2024-09-23 14:08:30|105003.1|104953.1|105007.8|104957.8|105008.3|104958.3|104999.6|104949.6|52
1727100520000|2024-09-23 14:08:40|105008.4|104958.4|105008.2|104958.2|105012.6|104962.6|105004.5|104954.5|47
1727100530000|2024-09-23 14:08:50|105008|104958|105014.2|104964.2|105014.4|104964.4|105005.1|104955.1|51
1727100540000|2024-09-23 14:09:00|105014.4|104964.4|105019|104969|105020|104970|105009.5|104959.5|42
1727100550000|2024-09-23 14:09:10|105018.7|104968.7|105019.2|104969.2|105020.9|104970.9|105012.5|104962.5|44
1727100560000|2024-09-23 14:09:20|105019.3|104969.3|105032.6|104982.6|105032.6|104982.6|105016.2|104966.2|44
1727100570000|2024-09-23 14:09:30|105033|104983|105041.2|104991.2|105041.9|104991.9|105026.6|104976.6|42
1727100580000|2024-09-23 14:09:40|105040.4|104990.4|105020.8|104970.8|105042.8|104992.8|105020.1|104970.1|42
1727100590000|2024-09-23 14:09:50|105018.9|104968.9|105004.9|104954.9|105023.8|104973.8|105004.6|104954.6|42
1727100600000|2024-09-23 14:10:00|105004.6|104954.6|104991.5|104941.5|105004.9|104954.9|104987.2|104937.2|66
1727100610000|2024-09-23 14:10:10|104991.2|104941.2|105005.6|104955.6|105005.6|104955.6|104990|104940|53
1727100620000|2024-09-23 14:10:20|105004.4|104954.4|104996.7|104946.7|105006.5|104956.5|104996.7|104946.7|49
1727100630000|2024-09-23 14:10:30|104996.4|104946.4|104985.4|104935.4|104996.5|104946.5|104982.2|104932.2|51
1727100640000|2024-09-23 14:10:40|104985.7|104935.7|104987.3|104937.3|104992.7|104942.7|104980.8|104930.8|43
1727100650000|2024-09-23 14:10:50|104987.7|104937.7|104989.3|104939.3|104994.4|104944.4|104987.3|104937.3|42
1727100660000|2024-09-23 14:11:00|104989.6|104939.6|104981.3|104956.3|104992.4|104962.4|104981|104938.6|44
1727100670000|2024-09-23 14:11:10|104980.9|104955.9|104979.1|104954.1|104982|104957|104972.5|104947.5|43
1727100680000|2024-09-23 14:11:20|104980.5|104955.5|104990.2|104965.2|104990.2|104965.2|104980|104955|38
1727100690000|2024-09-23 14:11:30|104989.8|104964.8|105005|104955|105007|104976.5|104989.2|104949.8|48
1727100700000|2024-09-23 14:11:40|105005.4|104955.4|105001.6|104951.6|105007.8|104957.8|104995.8|104945.8|45
1727100710000|2024-09-23 14:11:50|105001.7|104951.7|104984|104934|105002.1|104952.1|104984|104934|39
1727100720000|2024-09-23 14:12:00|104986.7|104936.7|104982.9|104932.9|104989.5|104939.5|104982|104932|43
1727100730000|2024-09-23 14:12:10|104982.6|104932.6|104967.6|104942.6|104985.3|104944.2|104964.7|104930.8|46
1727100740000|2024-09-23 14:12:20|104968.2|104943.2|104987|104962|104988.4|104963.4|104968.2|104943.2|42
1727100750000|2024-09-23 14:12:30|104987.5|104962.5|104983.4|104958.4|104990.4|104965.4|104980.2|104955.2|41
1727100760000|2024-09-23 14:12:40|104983.5|104958.5|104972.6|104947.6|104984.2|104959.2|104972.2|104947.2|34
1727100770000|2024-09-23 14:12:50|104971.9|104946.9|104971.4|104921.4|104978.8|104953.8|104965.7|104920.3|36
1727100780000|2024-09-23 14:13:00|104971.5|104921.5|104935.5|104910.5|104971.7|104921.7|104935.5|104903.7|44
1727100790000|2024-09-23 14:13:10|104923.4|104898.4|104953.9|104903.9|104953.9|104903.9|104922|104884.5|40
1727100800000|2024-09-23 14:13:20|104953.7|104903.7|104963.5|104913.5|104963.5|104913.5|104951.4|104901.4|34
1727100810000|2024-09-23 14:13:30|104966.2|104916.2|104966.8|104916.8|104968.5|104918.5|104960.8|104910.8|41
1727100820000|2024-09-23 14:13:40|104966.6|104916.6|104967.2|104917.2|104967.2|104917.2|104962.6|104912.6|30
1727100830000|2024-09-23 14:13:50|104967.4|104917.4|104935.4|104910.4|104967.4|104917.4|104933.5|104898.7|39
1727100840000|2024-09-23 14:14:00|104935.6|104910.6|104919.9|104894.9|104936|104911|104919.8|104894.8|35
1727100850000|2024-09-23 14:14:10|104920|104895|104922.2|104897.2|104922.8|104897.8|104919.4|104894.4|32
1727100860000|2024-09-23 14:14:20|104922.4|104897.4|104932.6|104907.6|104932.6|104907.6|104922.1|104897.1|37
1727100870000|2024-09-23 14:14:30|104932.7|104907.7|104927.1|104902.1|104935.8|104910.8|104924.7|104899.7|28
1727100880000|2024-09-23 14:14:40|104926.5|104901.5|104927.6|104902.6|104929.9|104904.9|104922.4|104897.4|48
1727100890000|2024-09-23 14:14:50|104927.3|104902.3|104903.4|104878.4|104927.3|104902.3|104902.9|104877.9|38
1727100900000|2024-09-23 14:15:00|104905.6|104880.6|104901.3|104876.3|104911.1|104886.1|104901.3|104876.3|27
1727100910000|2024-09-23 14:15:10|104901.5|104876.5|104906.1|104881.1|104911|104886|104901.4|104876.4|37
1727100920000|2024-09-23 14:15:20|104906.2|104881.2|104897.9|104872.9|104906.4|104881.4|104897.9|104872.9|36
1727100930000|2024-09-23 14:15:30|104897.4|104872.4|104893.5|104868.5|104900.8|104875.8|104893.5|104868.5|40
1727100940000|2024-09-23 14:15:40|104892.1|104867.1|104880.8|104855.8|104898.5|104873.5|104880.8|104855.8|43
1727100950000|2024-09-23 14:15:50|104879.7|104854.7|104844.4|104794.4|104880.2|104855.2|104844.4|104794.4|54
1727100960000|2024-09-23 14:16:00|104845.1|104795.1|104855.4|104805.4|104859.6|104809.6|104838.7|104788.7|59
1727100970000|2024-09-23 14:16:10|104857.2|104807.2|104864.4|104814.4|104867.9|104826.8|104851.8|104806.3|44
1727100980000|2024-09-23 14:16:20|104864.6|104814.6|104856|104806|104864.6|104814.6|104856|104806|40
1727100990000|2024-09-23 14:16:30|104855.9|104805.9|104866.5|104841.5|104876.3|104841.5|104851.2|104801.2|40
1727101000000|2024-09-23 14:16:40|104867.6|104842.6|104863.1|104838.1|104870|104845|104863.1|104838.1|38
1727101010000|2024-09-23 14:16:50|104862.4|104837.4|104871.5|104846.5|104871.5|104846.5|104861.3|104836.3|40
1727101020000|2024-09-23 14:17:00|104871.3|104846.3|104864.3|104839.3|104871.3|104846.3|104863.3|104838.3|38
1727101030000|2024-09-23 14:17:10|104863.4|104838.4|104862|104837|104863.4|104838.4|104854.1|104829.1|37
1727101040000|2024-09-23 14:17:20|104862.2|104837.2|104857|104832|104867.2|104842.2|104856.9|104831.9|35
1727101050000|2024-09-23 14:17:30|104856.6|104831.6|104858.7|104833.7|104858.7|104833.7|104855.7|104830.7|24
1727101060000|2024-09-23 14:17:40|104858.9|104833.9|104850.9|104825.9|104860.1|104835.1|104849.5|104824.5|36
1727101070000|2024-09-23 14:17:50|104852.8|104827.8|104882.8|104832.8|104883.1|104833.1|104852.8|104817.6|52
1727101080000|2024-09-23 14:18:00|104882.5|104832.5|104876.9|104826.9|104884|104834|104875.3|104825.3|49
1727101090000|2024-09-23 14:18:10|104877.1|104827.1|104890.5|104840.5|104890.7|104840.7|104876.8|104826.8|50
1727101100000|2024-09-23 14:18:20|104890.1|104840.1|104882.5|104832.5|104890.1|104840.1|104880.5|104830.5|51
1727101110000|2024-09-23 14:18:30|104882.1|104832.1|104882.6|104832.6|104883.9|104833.9|104881|104831|41
1727101120000|2024-09-23 14:18:40|104882.7|104832.7|104876.7|104826.7|104882.8|104832.8|104875.1|104825.1|27
1727101130000|2024-09-23 14:18:50|104876.9|104826.9|104882.2|104832.2|104882.2|104832.2|104873.2|104823.2|30
1727101140000|2024-09-23 14:19:00|104882.1|104832.1|104880.3|104830.3|104882.1|104832.1|104876.1|104826.1|27
1727101150000|2024-09-23 14:19:10|104880.4|104830.4|104868.2|104818.2|104884|104834|104868.2|104818.2|51
1727101160000|2024-09-23 14:19:20|104867.9|104817.9|104878|104828|104878.5|104828.5|104867.7|104817.7|41
1727101170000|2024-09-23 14:19:30|104875.6|104825.6|104874.6|104824.6|104877.3|104827.3|104873.6|104823.6|29
1727101180000|2024-09-23 14:19:40|104874.8|104824.8|104876.1|104826.1|104883.4|104833.4|104874.5|104824.5|34
1727101190000|2024-09-23 14:19:50|104875.4|104825.4|104861.8|104836.8|104878.4|104837.2|104857.7|104824.8|29
1727101200000|2024-09-23 14:20:00|104862|104837|104862.1|104837.1|104864.4|104839.4|104860|104835|45
1727101210000|2024-09-23 14:20:10|104861.8|104836.8|104864.2|104839.2|104866.1|104841.1|104858.4|104833.4|34
1727101220000|2024-09-23 14:20:20|104864|104839|104867|104842|104868|104843|104856.8|104831.8|42
1727101230000|2024-09-23 14:20:30|104866.8|104841.8|104884.5|104859.5|104884.5|104859.5|104865.4|104840.4|43
1727101240000|2024-09-23 14:20:40|104884.3|104859.3|104889.5|104864.5|104891.3|104866.3|104883.8|104858.8|28
1727101250000|2024-09-23 14:20:50|104889.4|104864.4|104894.3|104869.3|104897.6|104872.6|104886.8|104861.8|39
1727101260000|2024-09-23 14:21:00|104894.2|104869.2|104908.9|104883.9|104908.9|104883.9|104892.4|104867.4|45
1727101270000|2024-09-23 14:21:10|104908|104883|104921.9|104871.9|104925.7|104883.5|104898.9|104863.8|44
1727101280000|2024-09-23 14:21:20|104924.1|104874.1|104951.9|104901.9|104955.7|104905.7|104923.4|104873.4|44
1727101290000|2024-09-23 14:21:30|104953.1|104903.1|104945.5|104895.5|104955.5|104905.5|104945.4|104895.4|33
1727101300000|2024-09-23 14:21:40|104945.4|104895.4|104930|104880|104945.9|104895.9|104925.9|104875.9|33
1727101310000|2024-09-23 14:21:50|104930.2|104880.2|104920.7|104870.7|104931.4|104881.4|104919.1|104869.1|25
1727101320000|2024-09-23 14:22:00|104920.5|104870.5|104912.2|104862.2|104920.5|104870.5|104906.6|104856.6|32
1727101330000|2024-09-23 14:22:10|104912.4|104862.4|104915|104865|104915.8|104865.8|104912.1|104862.1|40
1727101340000|2024-09-23 14:22:20|104914.8|104864.8|104914.8|104864.8|104919.1|104869.1|104903.1|104853.1|42
1727101350000|2024-09-23 14:22:30|104914.6|104864.6|104895.2|104845.2|104915.1|104865.1|104895.2|104845.2|32
1727101360000|2024-09-23 14:22:40|104895.1|104845.1|104891.1|104841.1|104897.6|104847.6|104891.1|104841.1|36
1727101370000|2024-09-23 14:22:50|104890.3|104840.3|104876.4|104826.4|104890.3|104840.3|104869.3|104819.3|51
1727101380000|2024-09-23 14:23:00|104875|104825|104873.5|104823.5|104875.8|104825.8|104872.3|104822.3|33
1727101390000|2024-09-23 14:23:10|104873.7|104823.7|104866.7|104816.7|104875.6|104825.6|104866.7|104816.7|47
1727101400000|2024-09-23 14:23:20|104866.8|104816.8|104868.9|104818.9|104870|104820|104862.5|104812.5|41
1727101410000|2024-09-23 14:23:30|104869.1|104819.1|104876.9|104826.9|104876.9|104826.9|104868.9|104818.9|27
1727101420000|2024-09-23 14:23:40|104876.4|104826.4|104854.3|104804.3|104876.4|104826.4|104850.9|104800.9|48
1727101430000|2024-09-23 14:23:50|104854.5|104804.5|104855.7|104805.7|104860.6|104810.6|104852.9|104802.9|44
1727101440000|2024-09-23 14:24:00|104855.9|104805.9|104857.4|104807.4|104858.1|104808.1|104848.3|104798.3|42
1727101450000|2024-09-23 14:24:10|104857.9|104807.9|104872.4|104822.4|104873.7|104823.7|104857.9|104807.9|42
1727101460000|2024-09-23 14:24:20|104872.3|104822.3|104857.1|104807.1|104872.3|104822.3|104854.6|104804.6|52
1727101470000|2024-09-23 14:24:30|104857|104807|104860.5|104810.5|104861.6|104811.6|104854.3|104804.3|40
1727101480000|2024-09-23 14:24:40|104860.3|104810.3|104833.9|104783.9|104860.5|104810.5|104833.4|104783.4|42
1727101490000|2024-09-23 14:24:50|104833.7|104783.7|104865|104815|104865|104815|104833.1|104783.1|46
1727101500000|2024-09-23 14:25:00|104865.2|104815.2|104883.5|104833.5|104883.5|104833.5|104864.8|104814.8|42
1727101510000|2024-09-23 14:25:10|104883.1|104833.1|104889|104839|104891.7|104841.7|104880.8|104830.8|53
1727101520000|2024-09-23 14:25:20|104888.8|104838.8|104892.1|104842.1|104895.1|104845.1|104881.6|104831.6|37
1727101530000|2024-09-23 14:25:30|104892.6|104842.6|104890.4|104840.4|104896.9|104846.9|104890.4|104840.4|28
1727101540000|2024-09-23 14:25:40|104889.9|104839.9|104865.3|104840.3|104889.9|104840.3|104864|104824.6|38
1727101550000|2024-09-23 14:25:50|104865.1|104840.1|104872.6|104847.6|104879.2|104854.2|104863|104838|52
1727101560000|2024-09-23 14:26:00|104873|104848|104865.8|104840.8|104874.6|104849.6|104864.7|104839.7|40
1727101570000|2024-09-23 14:26:10|104865.7|104840.7|104858.7|104833.7|104865.7|104840.7|104856.4|104831.4|30
1727101580000|2024-09-23 14:26:20|104859|104834|104863.3|104838.3|104867.8|104842.8|104859|104834|31
1727101590000|2024-09-23 14:26:30|104862.4|104837.4|104871.6|104846.6|104871.7|104846.7|104859.7|104834.7|30
1727101600000|2024-09-23 14:26:40|104871.7|104846.7|104872.6|104847.6|104874.8|104849.8|104868.8|104843.8|42
1727101610000|2024-09-23 14:26:50|104872.5|104847.5|104870.5|104845.5|104872.5|104847.5|104868.6|104843.6|34
1727101620000|2024-09-23 14:27:00|104871.1|104846.1|104860|104835|104871.2|104846.2|104859.2|104834.2|38
1727101630000|2024-09-23 14:27:10|104860.2|104835.2|104854.4|104829.4|104860.6|104835.6|104854.4|104829.4|22
1727101640000|2024-09-23 14:27:20|104853.1|104828.1|104848.6|104823.6|104853.3|104828.3|104845.5|104820.5|34
1727101650000|2024-09-23 14:27:30|104848.7|104823.7|104848.8|104823.8|104848.8|104823.8|104848.2|104823.2|14
1727101660000|2024-09-23 14:27:40|104848.7|104823.7|104848.2|104823.2|104849.2|104824.2|104847.1|104822.1|21
1727101670000|2024-09-23 14:27:50|104848|104823|104852.7|104827.7|104856.8|104831.8|104842.7|104817.7|43
1727101680000|2024-09-23 14:28:00|104852.5|104827.5|104834.1|104809.1|104853.7|104828.7|104834.1|104809.1|47
1727101690000|2024-09-23 14:28:10|104833.3|104808.3|104829.4|104804.4|104833.3|104808.3|104826.5|104801.5|22
1727101700000|2024-09-23 14:28:20|104829.6|104804.6|104836.3|104811.3|104839.1|104814.1|104829.4|104804.4|22
1727101710000|2024-09-23 14:28:30|104835.4|104810.4|104832.4|104807.4|104835.8|104810.8|104832.4|104807.4|24
1727101720000|2024-09-23 14:28:40|104831.8|104806.8|104841.2|104816.2|104841.2|104816.2|104831.5|104806.5|27
1727101730000|2024-09-23 14:28:50|104840.8|104815.8|104842|104817|104842|104817|104837.4|104812.4|24
1727101740000|2024-09-23 14:29:00|104842.2|104817.2|104844|104819|104845.9|104820.9|104839.2|104814.2|36
1727101750000|2024-09-23 14:29:10|104844.2|104819.2|104847|104822|104856|104831|104844.2|104819.2|47
1727101760000|2024-09-23 14:29:20|104847.3|104822.3|104853.4|104828.4|104857.2|104832.2|104847.3|104822.3|31
1727101770000|2024-09-23 14:29:30|104853|104828|104844.1|104819.1|104853.1|104828.1|104844|104819|37
1727101780000|2024-09-23 14:29:40|104844|104819|104808.8|104783.8|104844|104819|104808.8|104783.8|29
1727101790000|2024-09-23 14:29:50|104806.7|104781.7|104804.6|104779.6|104806.7|104781.7|104788.5|104755.1|50
1727101800000|2024-09-23 14:30:00|104804.2|104779.2|104803.5|104778.5|104807.9|104782.9|104803|104778|49
1727101810000|2024-09-23 14:30:10|104803.1|104778.1|104807.5|104782.5|104807.5|104782.5|104793.2|104768.2|45
1727101820000|2024-09-23 14:30:20|104807.8|104782.8|104824.7|104774.7|104828.7|104784.4|104793.1|104756.3|57
1727101830000|2024-09-23 14:30:30|104825.2|104775.2|104813.2|104763.2|104829.5|104779.5|104812.2|104762.2|51
1727101840000|2024-09-23 14:30:40|104814.6|104764.6|104817.8|104767.8|104822.3|104772.3|104809.8|104759.8|49
1727101850000|2024-09-23 14:30:50|104818.1|104768.1|104797.6|104772.6|104819.3|104773.9|104783.6|104744.8|56
1727101860000|2024-09-23 14:31:00|104797.4|104772.4|104796.9|104771.9|104798|104773|104796.5|104771.5|23
1727101870000|2024-09-23 14:31:10|104796.6|104771.6|104802.8|104777.8|104803.2|104778.2|104791.4|104766.4|41
1727101880000|2024-09-23 14:31:20|104802.9|104777.9|104789.6|104764.6|104807|104782|104789.6|104764.6|44
1727101890000|2024-09-23 14:31:30|104789.9|104764.9|104805.4|104755.4|104805.7|104773.9|104788.3|104747.6|54
1727101900000|2024-09-23 14:31:40|104805|104755|104801.3|104751.3|104805.8|104755.8|104798.9|104748.9|43
1727101910000|2024-09-23 14:31:50|104801.2|104751.2|104815.4|104765.4|104817.5|104777.4|104790.7|104744.3|46
1727101920000|2024-09-23 14:32:00|104814.9|104764.9|104787.3|104762.3|104814.9|104772.5|104784.9|104759.9|35
1727101930000|2024-09-23 14:32:10|104787|104762|104768.4|104743.4|104787.1|104762.1|104766.6|104741.6|52
1727101940000|2024-09-23 14:32:20|104768.8|104743.8|104759.6|104734.6|104769.7|104744.7|104756|104731|41
1727101950000|2024-09-23 14:32:30|104759.4|104734.4|104770.1|104745.1|104770.5|104745.5|104757.6|104732.6|42
1727101960000|2024-09-23 14:32:40|104770.5|104745.5|104766.4|104741.4|104777.7|104752.7|104766.4|104741.4|42
1727101970000|2024-09-23 14:32:50|104766.2|104741.2|104765.6|104740.6|104767.5|104742.5|104765.5|104740.5|34
1727101980000|2024-09-23 14:33:00|104765.4|104740.4|104770.7|104745.7|104770.7|104745.7|104754.3|104729.3|38
1727101990000|2024-09-23 14:33:10|104771|104746|104763.1|104738.1|104774.3|104749.3|104762.7|104737.7|51
1727102000000|2024-09-23 14:33:20|104762.3|104737.3|104753.8|104728.8|104764.4|104739.4|104753.8|104728.8|38
1727102010000|2024-09-23 14:33:30|104752.6|104727.6|104757.1|104732.1|104769.4|104744.4|104752.6|104727.6|44
1727102020000|2024-09-23 14:33:40|104758.2|104733.2|104760|104735|104769|104744|104757.5|104732.5|40
1727102030000|2024-09-23 14:33:50|104760.2|104735.2|104761.1|104736.1|104762.6|104737.6|104758.1|104733.1|30
1727102040000|2024-09-23 14:34:00|104761.5|104736.5|104771.5|104746.5|104771.5|104746.5|104750.4|104725.4|43
1727102050000|2024-09-23 14:34:10|104770.2|104745.2|104747.5|104722.5|104770.2|104745.2|104743.7|104718.7|61
1727102060000|2024-09-23 14:34:20|104748|104723|104757.7|104707.7|104760.5|104723.7|104739.6|104707.7|43
1727102070000|2024-09-23 14:34:30|104759.6|104709.6|104759.4|104709.4|104762.5|104712.5|104756.1|104706.1|40
1727102080000|2024-09-23 14:34:40|104760.1|104710.1|104755.2|104705.2|104760.9|104710.9|104753|104703|31
1727102090000|2024-09-23 14:34:50|104753.7|104703.7|104755.6|104705.6|104757.8|104707.8|104752|104702|23
1727102100000|2024-09-23 14:35:00|104755.7|104705.7|104760.4|104710.4|104764.1|104714.1|104755.7|104705.7|20
1727102110000|2024-09-23 14:35:10|104760.3|104710.3|104759.2|104709.2|104760.9|104710.9|104757.1|104707.1|22
1727102120000|2024-09-23 14:35:20|104758.9|104708.9|104746.6|104696.6|104758.9|104708.9|104744.9|104694.9|35
1727102130000|2024-09-23 14:35:30|104747.4|104697.4|104745.2|104695.2|104749.3|104699.3|104744|104694|43
1727102140000|2024-09-23 14:35:40|104744.7|104694.7|104738|104688|104746.1|104696.1|104737.6|104687.6|43
1727102150000|2024-09-23 14:35:50|104739.1|104689.1|104731.3|104681.3|104739.6|104689.6|104727.7|104677.7|43
1727102160000|2024-09-23 14:36:00|104731.1|104681.1|104745.3|104695.3|104747.8|104697.8|104727.2|104677.2|49
1727102170000|2024-09-23 14:36:10|104745.1|104695.1|104759.1|104709.1|104760.2|104710.2|104744.8|104694.8|45
1727102180000|2024-09-23 14:36:20|104758.6|104708.6|104766.3|104716.3|104766.3|104716.3|104742.6|104692.6|43
1727102190000|2024-09-23 14:36:30|104766.6|104716.6|104776.9|104726.9|104777.8|104727.8|104762.6|104712.6|45
1727102200000|2024-09-23 14:36:40|104777.3|104727.3|104775.8|104725.8|104777.3|104727.3|104771.7|104721.7|40
1727102210000|2024-09-23 14:36:50|104775.9|104725.9|104783.6|104733.6|104786.7|104736.7|104775.8|104725.8|29
1727102220000|2024-09-23 14:37:00|104785.8|104735.8|104789.9|104739.9|104791.7|104741.7|104784.4|104734.4|31
1727102230000|2024-09-23 14:37:10|104790.2|104740.2|104791.8|104741.8|104791.8|104741.8|104786.8|104736.8|39
1727102240000|2024-09-23 14:37:20|104792.2|104742.2|104803.4|104753.4|104805.2|104755.2|104791.2|104741.2|43
1727102250000|2024-09-23 14:37:30|104805.6|104755.6|104814.2|104764.2|104816.2|104766.2|104804.3|104754.3|38
1727102260000|2024-09-23 14:37:40|104814.3|104764.3|104808.9|104758.9|104815.1|104765.1|104804.8|104754.8|36
1727102270000|2024-09-23 14:37:50|104808.6|104758.6|104820.8|104770.8|104821|104771|104804.7|104754.7|33
1727102280000|2024-09-23 14:38:00|104822.1|104772.1|104814.8|104789.8|104823.8|104792.3|104812.4|104770.2|45
1727102290000|2024-09-23 14:38:10|104813.9|104788.9|104825.1|104800.1|104825.1|104800.1|104810.4|104785.4|44
1727102300000|2024-09-23 14:38:20|104826|104801|104811.7|104786.7|104826|104801|104810.5|104785.5|44
1727102310000|2024-09-23 14:38:30|104811.6|104786.6|104821.4|104796.4|104822|104797|104811.4|104786.4|39
1727102320000|2024-09-23 14:38:40|104821.3|104796.3|104845|104795|104847.5|104817.2|104818.2|104793.2|27
1727102330000|2024-09-23 14:38:50|104843.9|104793.9|104850|104800|104854.2|104804.2|104843.3|104793.3|37
1727102340000|2024-09-23 14:39:00|104850.3|104800.3|104850.6|104800.6|104850.7|104800.7|104846.1|104796.1|44
1727102350000|2024-09-23 14:39:10|104851.1|104801.1|104855.8|104805.8|104855.9|104805.9|104848|104798|36
1727102360000|2024-09-23 14:39:20|104856.2|104806.2|104866.7|104816.7|104867|104817|104853.1|104803.1|46
1727102370000|2024-09-23 14:39:30|104866.9|104816.9|104849|104799|104868.3|104818.3|104847.8|104797.8|41
1727102380000|2024-09-23 14:39:40|104849.2|104799.2|104856.8|104806.8|104856.8|104806.8|104848.6|104798.6|36
1727102390000|2024-09-23 14:39:50|104857.2|104807.2|104875|104825|104877.8|104827.8|104856.7|104806.7|33
1727102400000|2024-09-23 14:40:00|104875.3|104825.3|104875.6|104850.6|104876.5|104851.5|104869.1|104825.3|49
1727102410000|2024-09-23 14:40:10|104876.2|104851.2|104874.7|104849.7|104883.3|104858.3|104874.5|104849.5|27
1727102420000|2024-09-23 14:40:20|104874.3|104849.3|104847.7|104822.7|104874.6|104849.6|104843.8|104818.8|49
1727102430000|2024-09-23 14:40:30|104847.8|104822.8|104855.3|104830.3|104860.8|104833|104845.2|104807.7|38
1727102440000|2024-09-23 14:40:40|104855.1|104830.1|104874.6|104824.6|104875.3|104839.1|104852.1|104823.1|42
1727102450000|2024-09-23 14:40:50|104875.3|104825.3|104874.7|104824.7|104876.3|104826.3|104874|104824|34
1727102460000|2024-09-23 14:41:00|104874.8|104824.8|104857.8|104807.8|104876.1|104826.1|104838.3|104807.8|37
1727102470000|2024-09-23 14:41:10|104859.2|104809.2|104861.1|104811.1|104863.9|104813.9|104859|104809|49
1727102480000|2024-09-23 14:41:20|104860.8|104810.8|104848.4|104798.4|104862.8|104812.8|104848|104798|52
1727102490000|2024-09-23 14:41:30|104848.3|104798.3|104845.4|104795.4|104848.3|104798.3|104840.7|104790.7|30
1727102500000|2024-09-23 14:41:40|104845.3|104795.3|104852|104802|104856.9|104806.9|104839.1|104789.1|41
1727102510000|2024-09-23 14:41:50|104852.3|104802.3|104835.7|104785.7|104852.8|104802.8|104835.6|104785.6|36
1727102520000|2024-09-23 14:42:00|104835|104785|104819.3|104769.3|104835|104785|104817|104767|48
1727102530000|2024-09-23 14:42:10|104819.7|104769.7|104813.5|104788.5|104823.3|104788.5|104804.3|104766.6|33
1727102540000|2024-09-23 14:42:20|104813.2|104788.2|104816|104791|104822.8|104797.8|104812.2|104787.2|40
1727102550000|2024-09-23 14:42:30|104816.4|104791.4|104821.6|104796.6|104825|104800|104816.4|104791.4|37
1727102560000|2024-09-23 14:42:40|104821.4|104796.4|104832.4|104807.4|104836.8|104811.8|104821.4|104796.4|40
1727102570000|2024-09-23 14:42:50|104830.8|104805.8|104801.8|104776.8|104831.2|104806.2|104799.3|104774.3|44
1727102580000|2024-09-23 14:43:00|104801|104776|104797.7|104772.7|104802.4|104777.4|104783.7|104758.7|45
1727102590000|2024-09-23 14:43:10|104798|104773|104815.9|104790.9|104815.9|104790.9|104796.6|104771.6|52
1727102600000|2024-09-23 14:43:20|104816.2|104791.2|104794.5|104769.5|104825.1|104800.1|104792.5|104767.5|64
1727102610000|2024-09-23 14:43:30|104793.9|104768.9|104797.2|104772.2|104804.6|104779.6|104793|104768|43
1727102620000|2024-09-23 14:43:40|104797.9|104772.9|104804.3|104779.3|104804.3|104779.3|104797.9|104772.9|40
1727102630000|2024-09-23 14:43:50|104804|104779|104805.4|104780.4|104805.9|104780.9|104802.4|104777.4|42
1727102640000|2024-09-23 14:44:00|104805.5|104780.5|104822.7|104797.7|104823.9|104798.9|104805.5|104780.5|42
1727102650000|2024-09-23 14:44:10|104823.3|104798.3|104832.9|104782.9|104845|104805.6|104822.8|104782.7|44
1727102660000|2024-09-23 14:44:20|104833.4|104783.4|104833|104783|104839.5|104789.5|104832.1|104782.1|37
1727102670000|2024-09-23 14:44:30|104833.2|104783.2|104819.1|104769.1|104833.4|104783.4|104814.7|104764.7|40
1727102680000|2024-09-23 14:44:40|104818.7|104768.7|104826.9|104776.9|104833.3|104783.3|104818.7|104768.7|51
1727102690000|2024-09-23 14:44:50|104826.7|104776.7|104823.1|104773.1|104826.8|104776.8|104817.2|104767.2|23
1727102700000|2024-09-23 14:45:00|104823.3|104773.3|104826.8|104776.8|104834.1|104784.1|104823.3|104773.3|33
1727102710000|2024-09-23 14:45:10|104826.7|104776.7|104829.5|104779.5|104830.2|104780.2|104824.8|104774.8|34
1727102720000|2024-09-23 14:45:20|104829.1|104779.1|104831.8|104781.8|104838.8|104788.8|104828.3|104778.3|37
1727102730000|2024-09-23 14:45:30|104832.2|104782.2|104833.2|104783.2|104836.3|104786.3|104832.2|104782.2|23
1727102740000|2024-09-23 14:45:40|104833.4|104783.4|104839.2|104789.2|104842.2|104792.2|104833.1|104783.1|29
1727102750000|2024-09-23 14:45:50|104839.6|104789.6|104852.1|104802.1|104853.4|104803.4|104839.2|104789.2|25
1727102760000|2024-09-23 14:46:00|104851|104801|104843.7|104793.7|104852.1|104802.1|104840.6|104790.6|43
1727102770000|2024-09-23 14:46:10|104843.2|104793.2|104832.4|104782.4|104843.2|104793.2|104831.5|104781.5|26
1727102780000|2024-09-23 14:46:20|104832.5|104782.5|104829.5|104779.5|104832.8|104782.8|104828.1|104778.1|23
1727102790000|2024-09-23 14:46:30|104829.2|104779.2|104827.8|104777.8|104829.6|104779.6|104826.4|104776.4|23
1727102800000|2024-09-23 14:46:40|104827.2|104777.2|104795.4|104745.4|104830|104780|104792.2|104742.2|25
1727102810000|2024-09-23 14:46:50|104795|104745|104789.7|104739.7|104795|104745|104786.2|104736.2|43
1727102820000|2024-09-23 14:47:00|104789.4|104739.4|104772.3|104722.3|104789.4|104739.4|104763.9|104713.9|42
1727102830000|2024-09-23 14:47:10|104771.8|104721.8|104765.6|104715.6|104771.8|104721.8|104764|104714|28
1727102840000|2024-09-23 14:47:20|104766|104716|104772.8|104722.8|104774.3|104724.3|104766|104716|38
1727102850000|2024-09-23 14:47:30|104773.4|104723.4|104782.1|104732.1|104791|104741|104772.8|104722.8|37
1727102860000|2024-09-23 14:47:40|104782.2|104732.2|104768.6|104743.6|104782.2|104745.5|104768.6|104721.5|32
1727102870000|2024-09-23 14:47:50|104768|104743|104764.9|104739.9|104768.8|104743.8|104763.1|104738.1|27
1727102880000|2024-09-23 14:48:00|104765.3|104740.3|104758.6|104733.6|104765.3|104740.3|104755.4|104730.4|42
1727102890000|2024-09-23 14:48:10|104758.8|104733.8|104758.5|104733.5|104759.6|104734.6|104756.5|104731.5|30
1727102900000|2024-09-23 14:48:20|104758.7|104733.7|104750.8|104725.8|104761.7|104736.7|104750.8|104725.8|40
1727102910000|2024-09-23 14:48:30|104751.2|104726.2|104758.5|104733.5|104759.1|104734.1|104750.5|104725.5|37
1727102920000|2024-09-23 14:48:40|104758.6|104733.6|104765|104740|104765|104740|104757.3|104732.3|40
1727102930000|2024-09-23 14:48:50|104765.3|104740.3|104773.1|104748.1|104774.5|104749.5|104764.2|104739.2|47
1727102940000|2024-09-23 14:49:00|104773.4|104748.4|104768.1|104743.1|104786.3|104761.3|104767.2|104742.2|49
1727102950000|2024-09-23 14:49:10|104769.2|104744.2|104769.8|104744.8|104771.1|104746.1|104766|104741|29
1727102960000|2024-09-23 14:49:20|104770.3|104745.3|104773.4|104748.4|104773.9|104748.9|104769.4|104744.4|23
1727102970000|2024-09-23 14:49:30|104774.5|104749.5|104781.2|104756.2|104790.6|104765.6|104773.8|104748.8|43
1727102980000|2024-09-23 14:49:40|104781.6|104756.6|104812.3|104762.3|104816.6|104768.7|104778.7|104753.7|46
1727102990000|2024-09-23 14:49:50|104811.9|104761.9|104829.5|104779.5|104830|104780|104811.7|104761.7|40
1727103000000|2024-09-23 14:50:00|104829.4|104779.4|104826|104776|104829.6|104779.6|104824.9|104774.9|52
1727103010000|2024-09-23 14:50:10|104825.7|104775.7|104820.2|104770.2|104827.7|104777.7|104820.2|104770.2|44
1727103020000|2024-09-23 14:50:20|104820.4|104770.4|104787.3|104762.3|104820.4|104770.4|104786.9|104757|41
1727103030000|2024-09-23 14:50:30|104787.6|104762.6|104774|104749|104796.4|104771.4|104771.1|104746.1|47
1727103040000|2024-09-23 14:50:40|104774.1|104749.1|104789.8|104764.8|104790|104765|104774.1|104749.1|35
1727103050000|2024-09-23 14:50:50|104790.3|104765.3|104779.7|104754.7|104795.8|104770.8|104779.7|104754.7|50
1727103060000|2024-09-23 14:51:00|104779.5|104754.5|104774.5|104749.5|104779.5|104754.5|104768.4|104743.4|49
1727103070000|2024-09-23 14:51:10|104775|104750|104778.9|104753.9|104778.9|104753.9|104774.9|104749.9|32
1727103080000|2024-09-23 14:51:20|104779.2|104754.2|104788.5|104763.5|104788.9|104763.9|104779.2|104754.2|38
1727103090000|2024-09-23 14:51:30|104788.7|104763.7|104785.3|104760.3|104788.7|104763.7|104779.5|104754.5|40
1727103100000|2024-09-23 14:51:40|104785|104760|104786.9|104761.9|104786.9|104761.9|104783.3|104758.3|29
1727103110000|2024-09-23 14:51:50|104787|104762|104775.8|104750.8|104787.1|104762.1|104773.4|104748.4|20
1727103120000|2024-09-23 14:52:00|104774.3|104749.3|104772.2|104722.2|104778.3|104753.3|104755.3|104716.4|59
1727103130000|2024-09-23 14:52:10|104773.8|104723.8|104779.5|104729.5|104780.1|104730.1|104765.4|104715.4|47
1727103140000|2024-09-23 14:52:20|104761.7|104736.7|104760.4|104735.4|104764.9|104739.9|104760.4|104735.4|32
1727103150000|2024-09-23 14:52:30|104760.7|104735.7|104775.3|104750.3|104777.2|104752.2|104760.4|104735.4|33
1727103160000|2024-09-23 14:52:40|104775.5|104750.5|104781.9|104756.9|104782.8|104757.8|104773.5|104748.5|30
1727103170000|2024-09-23 14:52:50|104782.4|104757.4|104786.2|104761.2|104786.4|104761.4|104782.3|104757.3|32
1727103180000|2024-09-23 14:53:00|104786.5|104761.5|104784.6|104759.6|104786.5|104761.5|104769|104744|45
1727103190000|2024-09-23 14:53:10|104784.1|104759.1|104787.2|104762.2|104787.7|104762.7|104783.4|104758.4|31
1727103200000|2024-09-23 14:53:20|104787|104762|104781.5|104756.5|104787|104762|104777.8|104752.8|35
1727103210000|2024-09-23 14:53:30|104780.8|104755.8|104785.1|104760.1|104786.6|104761.6|104780.7|104755.7|41
1727103220000|2024-09-23 14:53:40|104785.6|104760.6|104798.7|104748.7|104798.7|104762.2|104783.3|104744.5|35
1727103230000|2024-09-23 14:53:50|104798.3|104748.3|104796.7|104746.7|104800.1|104750.1|104795.5|104745.5|37
1727103240000|2024-09-23 14:54:00|104797.4|104747.4|104831|104781|104842.1|104792.1|104796.9|104746.9|46
1727103250000|2024-09-23 14:54:10|104831.5|104781.5|104828.2|104778.2|104837.6|104787.6|104828.2|104778.2|45
1727103260000|2024-09-23 14:54:20|104827.9|104777.9|104817.7|104767.7|104829.6|104779.6|104813.1|104763.1|53
1727103270000|2024-09-23 14:54:30|104815.7|104765.7|104804.8|104754.8|104816.3|104766.3|104804.1|104754.1|32
1727103280000|2024-09-23 14:54:40|104804.6|104754.6|104802.1|104752.1|104806.2|104756.2|104800.3|104750.3|40
1727103290000|2024-09-23 14:54:50|104800.8|104750.8|104796.2|104746.2|104801.3|104751.3|104796.2|104746.2|31
1727103300000|2024-09-23 14:55:00|104796.3|104746.3|104836.3|104786.3|104839.9|104789.9|104796.3|104746.3|47
1727103310000|2024-09-23 14:55:10|104836.7|104786.7|104790.1|104740.1|104836.7|104786.7|104790.1|104740.1|57
1727103320000|2024-09-23 14:55:20|104789.5|104739.5|104793.2|104743.2|104796.8|104746.8|104780.4|104730.4|46
1727103330000|2024-09-23 14:55:30|104794.6|104744.6|104799.4|104749.4|104800.4|104750.4|104788.8|104738.8|35
1727103340000|2024-09-23 14:55:40|104799.7|104749.7|104792.3|104742.3|104802.4|104752.4|104786|104736|37
1727103350000|2024-09-23 14:55:50|104792.8|104742.8|104785.8|104735.8|104792.8|104742.8|104785.6|104735.6|42
1727103360000|2024-09-23 14:56:00|104786|104736|104775.8|104725.8|104786|104736|104770.4|104720.4|38
1727103370000|2024-09-23 14:56:10|104775.6|104725.6|104779.6|104729.6|104781.1|104731.1|104774.4|104724.4|34
1727103380000|2024-09-23 14:56:20|104779.7|104729.7|104802|104752|104803.7|104753.7|104779.7|104729.7|35
1727103390000|2024-09-23 14:56:30|104801.8|104751.8|104790.4|104740.4|104801.8|104751.8|104790.4|104740.4|40
1727103400000|2024-09-23 14:56:40|104791.4|104741.4|104798.9|104748.9|104801.2|104751.2|104790.8|104740.8|37
1727103410000|2024-09-23 14:56:50|104799.6|104749.6|104779.4|104729.4|104801.5|104751.5|104779.4|104729.4|43
1727103420000|2024-09-23 14:57:00|104778.3|104728.3|104773.7|104723.7|104778.6|104728.6|104773.6|104723.6|36
1727103430000|2024-09-23 14:57:10|104774|104724|104777.4|104727.4|104777.5|104727.5|104768.8|104718.8|28
1727103440000|2024-09-23 14:57:20|104777.8|104727.8|104768.5|104743.5|104781.8|104748.7|104757.1|104727.8|36
1727103450000|2024-09-23 14:57:30|104767.6|104742.6|104759.6|104734.6|104768.1|104743.1|104755.1|104730.1|37
1727103460000|2024-09-23 14:57:40|104759.3|104734.3|104765.6|104740.6|104766.4|104741.4|104759.2|104734.2|36
1727103470000|2024-09-23 14:57:50|104765.4|104740.4|104768|104743|104769.6|104744.6|104763.8|104738.8|24
1727103480000|2024-09-23 14:58:00|104767.8|104742.8|104750.2|104725.2|104768.1|104743.1|104750.2|104725.2|32
1727103490000|2024-09-23 14:58:10|104749.7|104724.7|104739|104714|104749.7|104724.7|104735.6|104710.6|35
1727103500000|2024-09-23 14:58:20|104740.3|104715.3|104737.9|104712.9|104741.9|104716.9|104737.9|104712.9|32
1727103510000|2024-09-23 14:58:30|104738|104713|104737.5|104712.5|104739.3|104714.3|104736.8|104711.8|23
1727103520000|2024-09-23 14:58:40|104736.2|104711.2|104739.9|104714.9|104741|104716|104728.9|104703.9|27
1727103530000|2024-09-23 14:58:50|104739.7|104714.7|104743.2|104718.2|104743.6|104718.6|104735.1|104710.1|36
1727103540000|2024-09-23 14:59:00|104742.8|104717.8|104733.9|104708.9|104742.8|104717.8|104732.3|104707.3|42
1727103550000|2024-09-23 14:59:10|104733.7|104708.7|104736.3|104711.3|104743.3|104718.3|104733.3|104708.3|46
1727103560000|2024-09-23 14:59:20|104736.2|104711.2|104746.3|104721.3|104753.8|104728.8|104728.3|104703.3|46
1727103570000|2024-09-23 14:59:30|104746.9|104721.9|104750.8|104725.8|104753.1|104728.1|104746.9|104721.9|48
1727103580000|2024-09-23 14:59:40|104747.1|104722.1|104747.6|104722.6|104747.6|104722.6|104742.8|104717.8|35
1727103590000|2024-09-23 14:59:50|104747.9|104722.9|104752.5|104727.5|104754.1|104729.1|104746.9|104721.9|32
1727103600000|2024-09-23 15:00:00|104751.2|104726.2|104740.3|104715.3|104751.2|104726.2|104740|104715|38
1727103610000|2024-09-23 15:00:10|104739.6|104714.6|104736.7|104711.7|104741.1|104716.1|104736.2|104711.2|25
1727103620000|2024-09-23 15:00:20|104736.5|104711.5|104751.1|104726.1|104770.7|104726.1|104733.3|104708.3|42
1727103630000|2024-09-23 15:00:30|104750.4|104725.4|104763.4|104738.4|104771.2|104746.2|104749.1|104724.1|47
1727103640000|2024-09-23 15:00:40|104763.7|104738.7|104756.9|104731.9|104765.9|104740.9|104756.3|104731.3|52
1727103650000|2024-09-23 15:00:50|104756.3|104731.3|104766.3|104741.3|104767.6|104742.6|104754.8|104729.8|36
1727103660000|2024-09-23 15:01:00|104766|104741|104766.6|104741.6|104770.4|104745.4|104764.3|104739.3|31
1727103670000|2024-09-23 15:01:10|104767|104742|104775.4|104750.4|104777.9|104752.9|104762.4|104737.4|36
1727103680000|2024-09-23 15:01:20|104776.1|104751.1|104781.1|104756.1|104781.1|104756.1|104776|104751|34
1727103690000|2024-09-23 15:01:30|104780.7|104755.7|104792.3|104767.3|104793.3|104768.3|104775.3|104750.3|43
1727103700000|2024-09-23 15:01:40|104793.1|104768.1|104786.6|104761.6|104793.7|104768.7|104786.2|104761.2|47
1727103710000|2024-09-23 15:01:50|104786.4|104761.4|104768.8|104743.8|104786.4|104761.4|104768.8|104743.8|35
1727103720000|2024-09-23 15:02:00|104768.6|104743.6|104772.2|104747.2|104774.6|104749.6|104764|104739|49
1727103730000|2024-09-23 15:02:10|104771.9|104746.9|104775.8|104750.8|104775.8|104750.8|104769.9|104744.9|26
1727103740000|2024-09-23 15:02:20|104775.3|104750.3|104778.1|104753.1|104778.1|104753.1|104772.8|104747.8|31
1727103750000|2024-09-23 15:02:30|104778.3|104753.3|104784|104759|104788.8|104763.8|104778.3|104753.3|30
1727103760000|2024-09-23 15:02:40|104783|104758|104777.2|104752.2|104783.1|104758.1|104776.5|104751.5|31
1727103770000|2024-09-23 15:02:50|104776.1|104751.1|104774.8|104749.8|104776.1|104751.1|104774.5|104749.5|32
1727103780000|2024-09-23 15:03:00|104774.5|104749.5|104774.9|104749.9|104777.4|104752.4|104772.8|104747.8|29
1727103790000|2024-09-23 15:03:10|104774.7|104749.7|104797.3|104772.3|104799.4|104774.4|104772.7|104747.7|56
1727103800000|2024-09-23 15:03:20|104797.6|104772.6|104786.2|104761.2|104797.6|104772.6|104785.6|104760.6|33
1727103810000|2024-09-23 15:03:30|104786.1|104761.1|104793.6|104768.6|104794.6|104769.6|104776.7|104751.7|43
1727103820000|2024-09-23 15:03:40|104792.8|104767.8|104790.7|104765.7|104805.9|104780.9|104790.7|104765.7|37
1727103830000|2024-09-23 15:03:50|104790.4|104765.4|104784.3|104759.3|104790.4|104765.4|104783.1|104758.1|52
1727103840000|2024-09-23 15:04:00|104783.9|104758.9|104781.3|104756.3|104797.2|104772.2|104780.8|104755.8|47
1727103850000|2024-09-23 15:04:10|104781.2|104756.2|104796.2|104771.2|104797.9|104772.9|104780.9|104755.9|30
1727103860000|2024-09-23 15:04:20|104795.9|104770.9|104795|104770|104796.3|104771.3|104795|104770|27
1727103870000|2024-09-23 15:04:30|104794.8|104769.8|104795|104770|104795.3|104770.3|104794.8|104769.8|14
1727103880000|2024-09-23 15:04:40|104794.5|104769.5|104802.9|104777.9|104803.3|104778.3|104793.8|104768.8|26
1727103890000|2024-09-23 15:04:50|104803.5|104778.5|104810.2|104785.2|104810.2|104785.2|104800.6|104775.6|28
1727103900000|2024-09-23 15:05:00|104810.1|104785.1|104831.9|104781.9|104841|104806.2|104810.1|104779.8|49
1727103910000|2024-09-23 15:05:10|104832.1|104782.1|104830.9|104780.9|104835|104785|104828.6|104778.6|28
1727103920000|2024-09-23 15:05:20|104831|104781|104831.8|104781.8|104835.7|104785.7|104830.8|104780.8|29
1727103930000|2024-09-23 15:05:30|104832|104782|104832.3|104782.3|104833.4|104783.4|104830|104780|21
1727103940000|2024-09-23 15:05:40|104839.8|104789.8|104836.2|104786.2|104840.9|104790.9|104827.2|104777.2|40
1727103950000|2024-09-23 15:05:50|104836.5|104786.5|104840.5|104790.5|104842.5|104792.5|104836|104786|25
1727103960000|2024-09-23 15:06:00|104842.9|104792.9|104849.6|104824.6|104862.5|104825.2|104842.9|104792.9|30
1727103970000|2024-09-23 15:06:10|104849.4|104824.4|104835.8|104810.8|104849.4|104824.4|104833.8|104808.8|31
1727103980000|2024-09-23 15:06:20|104836.3|104811.3|104834.9|104809.9|104839.5|104814.5|104834.1|104809.1|45
1727103990000|2024-09-23 15:06:30|104835.2|104810.2|104845.3|104820.3|104847|104822|104835.2|104810.2|47
1727104000000|2024-09-23 15:06:40|104845|104820|104844.1|104819.1|104848.1|104823.1|104840.3|104815.3|41
1727104010000|2024-09-23 15:06:50|104844.2|104819.2|104845.6|104820.6|104845.7|104820.7|104841.8|104816.8|26
1727104020000|2024-09-23 15:07:00|104847|104822|104836.1|104811.1|104847|104822|104833.2|104808.2|41
1727104030000|2024-09-23 15:07:10|104836.5|104811.5|104856.2|104831.2|104856.2|104831.2|104836.5|104811.5|31
1727104040000|2024-09-23 15:07:20|104867|104842|104848.6|104823.6|104875.1|104850.1|104848.5|104823.5|45
1727104050000|2024-09-23 15:07:30|104848.4|104823.4|104846.4|104821.4|104848.4|104823.4|104843.7|104818.7|36
1727104060000|2024-09-23 15:07:40|104847.3|104822.3|104859.9|104834.9|104860|104835|104843.4|104818.4|36
1727104070000|2024-09-23 15:07:50|104860.3|104835.3|104841.4|104816.4|104861.1|104836.1|104839.8|104814.8|28
1727104080000|2024-09-23 15:08:00|104840.7|104815.7|104835.5|104810.5|104840.7|104815.7|104830.6|104805.6|36
1727104090000|2024-09-23 15:08:10|104835.8|104810.8|104855.4|104830.4|104855.4|104830.4|104835.5|104810.5|33
1727104100000|2024-09-23 15:08:20|104855.6|104830.6|104860|104835|104861|104836|104854.2|104829.2|40
1727104110000|2024-09-23 15:08:30|104859.7|104834.7|104864.2|104839.2|104864.7|104839.7|104859.3|104834.3|26
1727104120000|2024-09-23 15:08:40|104864.4|104839.4|104863.7|104838.7|104864.4|104839.4|104861.4|104836.4|26
1727104130000|2024-09-23 15:08:50|104863.3|104838.3|104861.9|104836.9|104864.7|104839.7|104861.4|104836.4|36
1727104140000|2024-09-23 15:09:00|104861.4|104836.4|104860.2|104835.2|104863.8|104838.8|104857.4|104832.4|33
1727104150000|2024-09-23 15:09:10|104860.6|104835.6|104862.1|104837.1|104862.9|104837.9|104856.8|104831.8|40
1727104160000|2024-09-23 15:09:20|104861.5|104836.5|104857.7|104832.7|104864.3|104839.3|104856.8|104831.8|39
1727104170000|2024-09-23 15:09:30|104858.3|104833.3|104844.7|104819.7|104858.3|104833.3|104838.8|104813.8|35
1727104180000|2024-09-23 15:09:40|104845|104820|104851|104826|104851.8|104826.8|104843.5|104818.5|49
1727104190000|2024-09-23 15:09:50|104851.3|104826.3|104849.9|104824.9|104860.8|104835.8|104849.7|104824.7|39
1727104200000|2024-09-23 15:10:00|104850.3|104825.3|104858|104833|104858.8|104833.8|104850.3|104825.3|39
1727104210000|2024-09-23 15:10:10|104857.8|104832.8|104847.4|104822.4|104858.2|104833.2|104847|104822|43
1727104220000|2024-09-23 15:10:20|104847.9|104822.9|104854.4|104829.4|104857.5|104832.5|104847.9|104822.9|40
1727104230000|2024-09-23 15:10:30|104854.3|104829.3|104831.4|104806.4|104854.3|104829.3|104829.3|104804.3|40
1727104240000|2024-09-23 15:10:40|104831.6|104806.6|104831.9|104806.9|104834.1|104809.1|104831.1|104806.1|25
1727104250000|2024-09-23 15:10:50|104832.1|104807.1|104835.2|104810.2|104836.1|104811.1|104828.9|104803.9|29
1727104260000|2024-09-23 15:11:00|104835.4|104810.4|104844.2|104819.2|104852|104827|104834.4|104809.4|37
1727104270000|2024-09-23 15:11:10|104843.7|104818.7|104834.9|104809.9|104843.7|104818.7|104834.9|104809.9|38
1727104280000|2024-09-23 15:11:20|104834.6|104809.6|104832.1|104807.1|104838.7|104813.7|104831.9|104806.9|30
1727104290000|2024-09-23 15:11:30|104832.3|104807.3|104832|104807|104833.8|104808.8|104832|104807|20
1727104300000|2024-09-23 15:11:40|104831.9|104806.9|104816.6|104791.6|104832.8|104807.8|104816.2|104791.2|36
1727104310000|2024-09-23 15:11:50|104816.8|104791.8|104819.3|104794.3|104821.2|104796.2|104816.6|104791.6|22
1727104320000|2024-09-23 15:12:00|104817.8|104792.8|104821.5|104796.5|104831.1|104806.1|104817.8|104792.8|32
1727104330000|2024-09-23 15:12:10|104821.1|104796.1|104826.7|104801.7|104826.9|104801.9|104819.2|104794.2|29
1727104340000|2024-09-23 15:12:20|104826.8|104801.8|104801.8|104776.8|104827|104802|104798.7|104773.7|34
1727104350000|2024-09-23 15:12:30|104802.3|104777.3|104788|104763|104802.7|104777.7|104786.4|104761.4|29
1727104360000|2024-09-23 15:12:40|104788.1|104763.1|104801.1|104776.1|104802.5|104777.5|104787.5|104762.5|27
1727104370000|2024-09-23 15:12:50|104800.6|104775.6|104800.7|104775.7|104801.3|104776.3|104793.5|104768.5|35
1727104380000|2024-09-23 15:13:00|104800.6|104775.6|104801.4|104776.4|104802.5|104777.5|104798.3|104773.3|28
1727104390000|2024-09-23 15:13:10|104801.7|104776.7|104785.7|104760.7|104808.7|104783.7|104785.7|104760.7|37
1727104400000|2024-09-23 15:13:20|104785.6|104760.6|104781.1|104756.1|104787.4|104762.4|104779.3|104754.3|25
1727104410000|2024-09-23 15:13:30|104781.8|104756.8|104785.7|104760.7|104785.9|104760.9|104781.8|104756.8|23
1727104420000|2024-09-23 15:13:40|104785.5|104760.5|104786.4|104761.4|104786.4|104761.4|104785.5|104760.5|12
1727104430000|2024-09-23 15:13:50|104787|104762|104786.9|104761.9|104787.4|104762.4|104786.3|104761.3|13
1727104440000|2024-09-23 15:14:00|104786.5|104761.5|104796.6|104771.6|104801.6|104776.6|104786|104761|31
1727104450000|2024-09-23 15:14:10|104796.1|104771.1|104799.3|104774.3|104799.5|104774.5|104790.2|104765.2|31
1727104460000|2024-09-23 15:14:20|104799.5|104774.5|104784.8|104759.8|104800.7|104775.7|104784|104759|17
1727104470000|2024-09-23 15:14:30|104784.6|104759.6|104782.4|104757.4|104788.5|104763.5|104782.1|104757.1|28
1727104480000|2024-09-23 15:14:40|104781.3|104756.3|104779.2|104754.2|104781.3|104756.3|104774.1|104749.1|33
1727104490000|2024-09-23 15:14:50|104778.9|104753.9|104779.3|104754.3|104779.5|104754.5|104776.9|104751.9|16
1727104500000|2024-09-23 15:15:00|104779.5|104754.5|104774.2|104749.2|104779.8|104754.8|104773.1|104748.1|36
1727104510000|2024-09-23 15:15:10|104774.6|104749.6|104773.2|104748.2|104791.5|104766.5|104771.2|104746.2|38
1727104520000|2024-09-23 15:15:20|104773.7|104748.7|104778.9|104753.9|104779.5|104754.5|104773.7|104748.7|20
1727104530000|2024-09-23 15:15:30|104778.5|104753.5|104776.1|104751.1|104778.5|104753.5|104765.6|104740.6|25
1727104540000|2024-09-23 15:15:40|104776.4|104751.4|104772.8|104747.8|104786.8|104761.8|104772.8|104747.8|32
1727104550000|2024-09-23 15:15:50|104772.6|104747.6|104768.6|104743.6|104772.6|104747.6|104767.5|104742.5|34
1727104560000|2024-09-23 15:16:00|104768.9|104743.9|104767.7|104742.7|104775.7|104750.7|104767.1|104742.1|38
1727104570000|2024-09-23 15:16:10|104767.9|104742.9|104768.4|104743.4|104771.7|104746.7|104767.8|104742.8|25
1727104580000|2024-09-23 15:16:20|104770.3|104745.3|104774.5|104749.5|104775.8|104750.8|104770.3|104745.3|33
1727104590000|2024-09-23 15:16:30|104774.7|104749.7|104780.2|104755.2|104780.2|104755.2|104774.7|104749.7|18
1727104600000|2024-09-23 15:16:40|104780.4|104755.4|104793.7|104768.7|104794.7|104769.7|104780.3|104755.3|31
1727104610000|2024-09-23 15:16:50|104793.4|104768.4|104794.9|104769.9|104796.6|104771.6|104793.1|104768.1|34
1727104620000|2024-09-23 15:17:00|104794.6|104769.6|104796.6|104771.6|104798.3|104773.3|104792.9|104767.9|26
1727104630000|2024-09-23 15:17:10|104796.4|104771.4|104802.9|104777.9|104803.2|104778.2|104794.2|104769.2|21
1727104640000|2024-09-23 15:17:20|104803|104778|104807.9|104782.9|104809.6|104784.6|104802.7|104777.7|22
1727104650000|2024-09-23 15:17:30|104808|104783|104802.7|104777.7|104808|104783|104802.5|104777.5|16
1727104660000|2024-09-23 15:17:40|104802.8|104777.8|104798|104773|104805.4|104780.4|104796.3|104771.3|28
1727104670000|2024-09-23 15:17:50|104798.5|104773.5|104791|104766|104799.3|104774.3|104791|104766|20
1727104680000|2024-09-23 15:18:00|104790.7|104765.7|104778.6|104753.6|104795.1|104770.1|104778.4|104753.4|37
1727104690000|2024-09-23 15:18:10|104778.8|104753.8|104788|104763|104790.5|104765.5|104778.8|104753.8|24
1727104700000|2024-09-23 15:18:20|104787.6|104762.6|104777.8|104752.8|104787.6|104762.6|104777.8|104752.8|23
1727104710000|2024-09-23 15:18:30|104778|104753|104792.3|104767.3|104793.2|104768.2|104777.4|104752.4|24
1727104720000|2024-09-23 15:18:40|104792.2|104767.2|104786.8|104761.8|104793.3|104768.3|104786.5|104761.5|27
1727104730000|2024-09-23 15:18:50|104786.6|104761.6|104788.4|104763.4|104788.4|104763.4|104786.3|104761.3|17
1727104740000|2024-09-23 15:19:00|104787.9|104762.9|104781.5|104756.5|104789.3|104764.3|104780.3|104755.3|20
1727104750000|2024-09-23 15:19:10|104781.1|104756.1|104788.6|104763.6|104788.8|104763.8|104781.1|104756.1|27
1727104760000|2024-09-23 15:19:20|104788.3|104763.3|104791.7|104766.7|104791.9|104766.9|104787.6|104762.6|16
1727104770000|2024-09-23 15:19:30|104791.9|104766.9|104790.6|104765.6|104792.8|104767.8|104789.6|104764.6|21
1727104780000|2024-09-23 15:19:40|104790.2|104765.2|104785.7|104760.7|104791.6|104766.6|104783.2|104758.2|28
1727104790000|2024-09-23 15:19:50|104785.5|104760.5|104778|104753|104785.5|104760.5|104776|104751|22
1727104800000|2024-09-23 15:20:00|104778.5|104753.5|104786.7|104761.7|104788.2|104763.2|104778.4|104753.4|21
1727104810000|2024-09-23 15:20:10|104786.6|104761.6|104766.4|104741.4|104787.3|104762.3|104766.4|104741.4|19
1727104820000|2024-09-23 15:20:20|104766.6|104741.6|104763.7|104738.7|104768.2|104743.2|104762|104737|29
1727104830000|2024-09-23 15:20:30|104763.9|104738.9|104767.7|104742.7|104768.3|104743.3|104763.4|104738.4|20
1727104840000|2024-09-23 15:20:40|104767.5|104742.5|104768.6|104743.6|104771.5|104746.5|104767.5|104742.5|25
1727104850000|2024-09-23 15:20:50|104769|104744|104769.3|104744.3|104772.1|104747.1|104768.7|104743.7|28
1727104860000|2024-09-23 15:21:00|104767.9|104742.9|104757.8|104732.8|104767.9|104742.9|104757.8|104732.8|30
1727104870000|2024-09-23 15:21:10|104758.4|104733.4|104753.7|104728.7|104758.7|104733.7|104753.7|104728.7|34
1727104880000|2024-09-23 15:21:20|104753.5|104728.5|104737.4|104712.4|104753.5|104728.5|104737.1|104712.1|25
1727104890000|2024-09-23 15:21:30|104736.3|104711.3|104725.2|104700.2|104736.3|104711.3|104724|104699|36
1727104900000|2024-09-23 15:21:40|104724.4|104699.4|104728.9|104703.9|104729.1|104704.1|104722.8|104697.8|24
1727104910000|2024-09-23 15:21:50|104728.6|104703.6|104741.8|104716.8|104743.5|104718.5|104728.2|104703.2|26
1727104920000|2024-09-23 15:22:00|104741.9|104716.9|104743.3|104718.3|104755.6|104730.6|104741.4|104716.4|30
1727104930000|2024-09-23 15:22:10|104744.6|104719.6|104738.6|104713.6|104747.1|104722.1|104733.1|104708.1|34
1727104940000|2024-09-23 15:22:20|104738.7|104713.7|104756.9|104731.9|104760.9|104735.9|104737.3|104712.3|33
1727104950000|2024-09-23 15:22:30|104756.7|104731.7|104765.1|104740.1|104766.3|104741.3|104755.3|104730.3|29
1727104960000|2024-09-23 15:22:40|104765.4|104740.4|104772|104747|104773.8|104748.8|104761.4|104736.4|40
1727104970000|2024-09-23 15:22:50|104772.1|104747.1|104753.5|104728.5|104772.7|104747.7|104753.2|104728.2|39
1727104980000|2024-09-23 15:23:00|104753.7|104728.7|104764|104739|104765.1|104740.1|104753.7|104728.7|28
1727104990000|2024-09-23 15:23:10|104762.8|104737.8|104764|104739|104764.7|104739.7|104759.3|104734.3|31
1727105000000|2024-09-23 15:23:20|104763.7|104738.7|104764.5|104739.5|104764.5|104739.5|104762.7|104737.7|25
1727105010000|2024-09-23 15:23:30|104765|104740|104759.2|104734.2|104770.9|104745.9|104751.6|104726.6|27
1727105020000|2024-09-23 15:23:40|104759.6|104734.6|104755.4|104730.4|104759.6|104734.6|104754.9|104729.9|13
1727105030000|2024-09-23 15:23:50|104755.8|104730.8|104747.9|104722.9|104759.6|104734.6|104746.9|104721.9|32
1727105040000|2024-09-23 15:24:00|104746.3|104721.3|104745.6|104720.6|104756.5|104731.5|104739.2|104714.2|51
1727105050000|2024-09-23 15:24:10|104746.5|104721.5|104744|104719|104754.7|104729.7|104743.4|104718.4|36
1727105060000|2024-09-23 15:24:20|104744.3|104719.3|104743.7|104718.7|104752.2|104727.2|104742.4|104717.4|34
1727105070000|2024-09-23 15:24:30|104743.1|104718.1|104733|104708|104747.7|104722.7|104732.8|104707.8|44
1727105080000|2024-09-23 15:24:40|104733.2|104708.2|104736.6|104711.6|104739.2|104714.2|104733.2|104708.2|19
1727105090000|2024-09-23 15:24:50|104736.3|104711.3|104731.5|104706.5|104736.6|104711.6|104728.8|104703.8|25
1727105100000|2024-09-23 15:25:00|104731.4|104706.4|104726.3|104701.3|104731.4|104706.4|104725.3|104700.3|26
1727105110000|2024-09-23 15:25:10|104726.5|104701.5|104708.4|104683.4|104731.5|104706.5|104705.6|104680.6|36
1727105120000|2024-09-23 15:25:20|104709|104684|104710.7|104685.7|104713.2|104688.2|104701|104676|46
1727105130000|2024-09-23 15:25:30|104710.4|104685.4|104702.8|104677.8|104713.9|104688.9|104702.1|104677.1|37
1727105140000|2024-09-23 15:25:40|104702.5|104677.5|104704.9|104679.9|104705.7|104680.7|104701.5|104676.5|41
1727105150000|2024-09-23 15:25:50|104704.8|104679.8|104703|104678|104705.7|104680.7|104703|104678|32
1727105160000|2024-09-23 15:26:00|104703.4|104678.4|104704|104679|104712.4|104687.4|104702.1|104677.1|40
1727105170000|2024-09-23 15:26:10|104703.9|104678.9|104695.9|104670.9|104713.4|104688.4|104695.9|104670.9|38
1727105180000|2024-09-23 15:26:20|104695.7|104670.7|104695|104670|104696.7|104671.7|104691.2|104666.2|30
1727105190000|2024-09-23 15:26:30|104695.9|104670.9|104688.1|104663.1|104708.1|104683.1|104688.1|104663.1|45
1727105200000|2024-09-23 15:26:40|104687.7|104662.7|104682.4|104657.4|104689.4|104664.4|104682|104657|37
1727105210000|2024-09-23 15:26:50|104683.6|104658.6|104682.6|104657.6|104686.5|104661.5|104681.6|104656.6|55
1727105220000|2024-09-23 15:27:00|104682.1|104657.1|104686.3|104661.3|104695.3|104670.3|104681.7|104656.7|56
1727105230000|2024-09-23 15:27:10|104686.9|104661.9|104688.2|104663.2|104693.2|104668.2|104685.3|104660.3|67
1727105240000|2024-09-23 15:27:20|104687.8|104662.8|104684.7|104659.7|104689.7|104664.7|104681.9|104656.9|48
1727105250000|2024-09-23 15:27:30|104684.2|104659.2|104684.5|104659.5|104695.8|104670.8|104681.3|104656.3|60
1727105260000|2024-09-23 15:27:40|104684.4|104659.4|104691.6|104666.6|104692.4|104667.4|104684.2|104659.2|35
1727105270000|2024-09-23 15:27:50|104691.4|104666.4|104689|104664|104696.1|104671.1|104687.8|104662.8|29
1727105280000|2024-09-23 15:28:00|104688.1|104663.1|104677.5|104652.5|104688.1|104663.1|104677.5|104652.5|27
1727105290000|2024-09-23 15:28:10|104675.8|104650.8|104656.7|104631.7|104675.8|104650.8|104656.7|104631.7|51
1727105300000|2024-09-23 15:28:20|104656.3|104631.3|104668.3|104643.3|104670.2|104645.2|104653.8|104628.8|45
1727105310000|2024-09-23 15:28:30|104668.5|104643.5|104671|104646|104675.4|104650.4|104668.5|104643.5|38
1727105320000|2024-09-23 15:28:40|104670.9|104645.9|104657|104632|104670.9|104645.9|104651.6|104626.6|37
1727105330000|2024-09-23 15:28:50|104657.3|104632.3|104654|104629|104662|104637|104651.8|104626.8|34
1727105340000|2024-09-23 15:29:00|104655.2|104630.2|104667.1|104642.1|104667.1|104642.1|104655.2|104630.2|38
1727105350000|2024-09-23 15:29:10|104666.8|104641.8|104672.9|104647.9|104676.5|104651.5|104649.2|104624.2|61
1727105360000|2024-09-23 15:29:20|104670.6|104645.6|104671.5|104646.5|104676.1|104651.1|104661.3|104636.3|48
1727105370000|2024-09-23 15:29:30|104671.4|104646.4|104679.6|104629.6|104683.9|104648.3|104664.7|104628.1|68
1727105380000|2024-09-23 15:29:40|104679.8|104629.8|104681.9|104631.9|104682.9|104632.9|104679.8|104629.8|44
1727105390000|2024-09-23 15:29:50|104682.2|104632.2|104685.1|104635.1|104692|104642|104664.8|104624.3|63
1727105400000|2024-09-23 15:30:00|104687.5|104637.5|104686.8|104636.8|104693.8|104643.8|104686.6|104636.6|51
1727105410000|2024-09-23 15:30:10|104683.3|104633.3|104673.7|104623.7|104683.8|104642.1|104646.8|104617.6|50
1727105420000|2024-09-23 15:30:20|104672.8|104622.8|104665.5|104640.5|104680.7|104644|104645.5|104605.8|48
1727105430000|2024-09-23 15:30:30|104666|104641|104679.9|104629.9|104679.9|104642.5|104654.1|104618.5|33
1727105440000|2024-09-23 15:30:40|104680.1|104630.1|104687|104637|104689.1|104652.7|104648.3|104623.3|46
1727105450000|2024-09-23 15:30:50|104686.4|104636.4|104688.8|104638.8|104696.7|104646.7|104686.4|104636.4|27
1727105460000|2024-09-23 15:31:00|104689|104639|104683.5|104633.5|104689|104639|104682.9|104632.9|16
1727105470000|2024-09-23 15:31:10|104683.9|104633.9|104683.2|104633.2|104683.9|104633.9|104682.6|104632.6|8
1727105480000|2024-09-23 15:31:20|104683.5|104633.5|104687|104637|104690.5|104640.5|104683.2|104633.2|14
1727105490000|2024-09-23 15:31:30|104687.5|104637.5|104689.4|104639.4|104690.1|104640.1|104687.5|104637.5|14
1727105500000|2024-09-23 15:31:40|104689|104639|104684.4|104634.4|104689.4|104639.4|104683.7|104633.7|21
1727105510000|2024-09-23 15:31:50|104684.6|104634.6|104691.5|104641.5|104692|104642|104684.6|104634.6|17
1727105520000|2024-09-23 15:32:00|104691.9|104641.9|104696.9|104646.9|104697.4|104647.4|104691.8|104641.8|14
1727105530000|2024-09-23 15:32:10|104696.8|104646.8|104680.1|104655.1|104696.8|104655.6|104677.9|104646.5|15
1727105540000|2024-09-23 15:32:20|104680.7|104655.7|104674.8|104649.8|104680.7|104655.7|104674.5|104649.5|18
1727105550000|2024-09-23 15:32:30|104675|104650|104671|104646|104675|104650|104669.9|104644.9|14
1727105560000|2024-09-23 15:32:40|104670.8|104645.8|104670.9|104645.9|104671.3|104646.3|104670.8|104645.8|8
1727105570000|2024-09-23 15:32:50|104670.7|104645.7|104663.1|104638.1|104670.7|104645.7|104663.1|104638.1|13
1727105580000|2024-09-23 15:33:00|104662.6|104637.6|104667.8|104642.8|104668.8|104643.8|104661.4|104636.4|25
1727105590000|2024-09-23 15:33:10|104667.6|104642.6|104671.1|104646.1|104673.2|104648.2|104667.4|104642.4|13
1727105600000|2024-09-23 15:33:20|104671.3|104646.3|104671.1|104646.1|104672.3|104647.3|104669.7|104644.7|13
1727105610000|2024-09-23 15:33:30|104671.2|104646.2|104671.1|104646.1|104672.8|104647.8|104670.6|104645.6|9
1727105620000|2024-09-23 15:33:40|104671.4|104646.4|104672.3|104647.3|104672.5|104647.5|104669.1|104644.1|15
1727105630000|2024-09-23 15:33:50|104672.4|104647.4|104672.8|104647.8|104674|104649|104672|104647|13
1727105640000|2024-09-23 15:34:00|104673.6|104648.6|104675.5|104650.5|104677.9|104652.9|104673.6|104648.6|19
1727105650000|2024-09-23 15:34:10|104675.6|104650.6|104674.6|104649.6|104675.7|104650.7|104674.3|104649.3|6
1727105660000|2024-09-23 15:34:20|104673.4|104648.4|104676.6|104651.6|104676.6|104651.6|104673.1|104648.1|13
1727105670000|2024-09-23 15:34:30|104676.7|104651.7|104676.2|104651.2|104676.7|104651.7|104675.2|104650.2|7
1727105680000|2024-09-23 15:34:40|104676.4|104651.4|104676.8|104651.8|104677|104652|104676.2|104651.2|9
1727105690000|2024-09-23 15:34:50|104677.1|104652.1|104663.9|104638.9|104677.1|104652.1|104663.5|104638.5|17
1727105700000|2024-09-23 15:35:00|104663.6|104638.6|104661.6|104636.6|104663.6|104638.6|104661.6|104636.6|7
1727105710000|2024-09-23 15:35:10|104662.9|104637.9|104656.3|104631.3|104662.9|104637.9|104656.3|104631.3|18
1727105720000|2024-09-23 15:35:20|104656.7|104631.7|104667.2|104617.2|104673.5|104631.7|104655.9|104617|16
1727105730000|2024-09-23 15:35:30|104667.4|104617.4|104663.6|104613.6|104668|104618|104663.3|104613.3|18
1727105740000|2024-09-23 15:35:40|104663.7|104613.7|104664.4|104614.4|104664.5|104614.5|104663.7|104613.7|7
1727105750000|2024-09-23 15:35:50|104664.5|104614.5|104650|104625|104664.5|104626.3|104650|104614|7
1727105760000|2024-09-23 15:36:00|104649.7|104624.7|104649.7|104624.7|104650.6|104625.6|104648.6|104623.6|13
1727105770000|2024-09-23 15:36:10|104649.9|104624.9|104651.5|104626.5|104651.5|104626.5|104649.6|104624.6|13
1727105780000|2024-09-23 15:36:20|104651.2|104626.2|104654.7|104629.7|104657.8|104632.8|104651.2|104626.2|24
1727105790000|2024-09-23 15:36:30|104655|104630|104663.5|104638.5|104663.5|104638.5|104655|104630|33
1727105800000|2024-09-23 15:36:40|104663.3|104638.3|104655.3|104630.3|104663.3|104638.3|104655.3|104630.3|15
1727105810000|2024-09-23 15:36:50|104655|104630|104679|104654|104681.1|104656.1|104652.5|104627.5|24
1727105820000|2024-09-23 15:37:00|104678.9|104653.9|104681|104656|104682|104657|104676.6|104651.6|56
1727105830000|2024-09-23 15:37:10|104679.7|104654.7|104683.5|104658.5|104685.5|104660.5|104679.7|104654.7|30
1727105840000|2024-09-23 15:37:20|104684|104659|104699.5|104674.5|104701.9|104676.9|104684|104659|41
1727105850000|2024-09-23 15:37:30|104700.9|104675.9|104704.3|104679.3|104704.5|104679.5|104699.9|104674.9|31
1727105860000|2024-09-23 15:37:40|104705.1|104680.1|104705.6|104680.6|104710.1|104685.1|104704|104679|39
1727105870000|2024-09-23 15:37:50|104705.9|104680.9|104707.4|104682.4|104709.5|104684.5|104705.6|104680.6|33
1727105880000|2024-09-23 15:38:00|104707.3|104682.3|104702.8|104677.8|104710.8|104685.8|104698.8|104673.8|61
1727105890000|2024-09-23 15:38:10|104703.9|104678.9|104704.9|104679.9|104715.1|104690.1|104702.6|104677.6|54
1727105900000|2024-09-23 15:38:20|104705|104680|104702|104677|104708.4|104683.4|104699.3|104674.3|66
1727105910000|2024-09-23 15:38:30|104702.4|104677.4|104684.9|104659.9|104705.5|104680.5|104682.6|104657.6|57
1727105920000|2024-09-23 15:38:40|104684.4|104659.4|104681.7|104656.7|104686.2|104661.2|104680.5|104655.5|35
1727105930000|2024-09-23 15:38:50|104681.8|104656.8|104683.7|104658.7|104688.4|104663.4|104681.7|104656.7|29
1727105940000|2024-09-23 15:39:00|104685.6|104660.6|104688.8|104638.8|104690.4|104660.6|104675.8|104637.3|58
1727105950000|2024-09-23 15:39:10|104688.1|104638.1|104676.4|104651.4|104689.4|104652.4|104671.9|104637.2|61
1727105960000|2024-09-23 15:39:20|104676.5|104651.5|104682.4|104657.4|104684|104659|104673.5|104648.5|59
1727105970000|2024-09-23 15:39:30|104682.2|104657.2|104682.5|104657.5|104684.8|104659.8|104678.9|104653.9|46
1727105980000|2024-09-23 15:39:40|104682.6|104657.6|104683.8|104658.8|104684|104659|104682.2|104657.2|8
1727105990000|2024-09-23 15:39:50|104684.1|104659.1|104675.9|104650.9|104687.1|104662.1|104674.5|104649.5|54
1727106000000|2024-09-23 15:40:00|104675.7|104650.7|104675.1|104650.1|104691.7|104655.5|104674.7|104638.9|35
1727106010000|2024-09-23 15:40:10|104677.6|104652.6|104684.8|104659.8|104684.8|104659.8|104674.5|104649.5|57
1727106020000|2024-09-23 15:40:20|104685.3|104660.3|104682.8|104657.8|104687.9|104662.9|104681.9|104656.9|57
1727106030000|2024-09-23 15:40:30|104683.2|104658.2|104701.3|104676.3|104708.8|104676.4|104681.3|104654|42
1727106040000|2024-09-23 15:40:40|104701.1|104676.1|104715.9|104665.9|104717.4|104676.1|104700.7|104662.6|42
1727106050000|2024-09-23 15:40:50|104715.2|104665.2|104718.4|104668.4|104722|104681|104704.4|104665.2|59
1727106060000|2024-09-23 15:41:00|104719.8|104669.8|104715.8|104665.8|104721.6|104671.6|104714.7|104664.7|54
1727106070000|2024-09-23 15:41:10|104716.2|104666.2|104700.6|104675.6|104716.2|104681.3|104698|104664.1|60
1727106080000|2024-09-23 15:41:20|104701.7|104676.7|104683.7|104658.7|104704.9|104679.9|104683.2|104658.2|73
1727106090000|2024-09-23 15:41:30|104683.1|104658.1|104679.7|104654.7|104686.6|104661.6|104678.5|104653.5|73
1727106100000|2024-09-23 15:41:40|104679.4|104654.4|104680|104655|104682.4|104657.4|104677.4|104652.4|78
1727106110000|2024-09-23 15:41:50|104679.7|104654.7|104677.8|104652.8|104682.1|104657.1|104676|104651|77
1727106120000|2024-09-23 15:42:00|104677.4|104652.4|104679.3|104654.3|104680.3|104655.3|104674.6|104649.6|45
1727106130000|2024-09-23 15:42:10|104683.5|104658.5|104680.1|104655.1|104694.7|104658.5|104675.3|104640|73
1727106140000|2024-09-23 15:42:20|104680.6|104655.6|104680.6|104655.6|104682.2|104657.2|104678|104653|20
1727106150000|2024-09-23 15:42:30|104680.4|104655.4|104679.9|104654.9|104696|104655.4|104679.4|104641.1|68
1727106160000|2024-09-23 15:42:40|104679.8|104654.8|104695.6|104645.6|104696.9|104654.8|104677.5|104638.9|72
1727106170000|2024-09-23 15:42:50|104693.5|104643.5|104692.1|104642.1|104696.3|104646.3|104690.3|104640.3|71
1727106180000|2024-09-23 15:43:00|104691.3|104641.3|104696.1|104646.1|104701.3|104651.3|104691.3|104641.3|75
1727106190000|2024-09-23 15:43:10|104693.5|104643.5|104690.3|104640.3|104694.3|104644.3|104688.4|104638.4|77
1727106200000|2024-09-23 15:43:20|104691.7|104641.7|104679.7|104654.7|104695.3|104656.4|104677.4|104638.7|74
1727106210000|2024-09-23 15:43:30|104675.6|104650.6|104688.3|104638.3|104690.6|104651|104671.8|104637.2|44
1727106220000|2024-09-23 15:43:40|104688.4|104638.4|104677.2|104652.2|104693.6|104656.6|104676.7|104638.3|51
1727106230000|2024-09-23 15:43:50|104680.9|104655.9|104681.8|104656.8|104683.7|104658.7|104677|104652|74
1727106240000|2024-09-23 15:44:00|104681.4|104656.4|104687.5|104662.5|104689.7|104664.7|104680.3|104655.3|73
1727106250000|2024-09-23 15:44:10|104688|104663|104682.6|104657.6|104688.8|104663.8|104679.8|104654.8|60
1727106260000|2024-09-23 15:44:20|104681.8|104656.8|104681.9|104656.9|104683.7|104658.7|104678.8|104653.8|72
1727106270000|2024-09-23 15:44:30|104683.5|104658.5|104684.5|104659.5|104687.7|104662.7|104682|104657|77
1727106280000|2024-09-23 15:44:40|104686|104661|104692.7|104667.7|104692.7|104667.7|104683.8|104658.8|48
1727106290000|2024-09-23 15:44:50|104693.6|104668.6|104694.7|104669.7|104695.7|104670.7|104690.6|104665.6|50
1727106300000|2024-09-23 15:45:00|104694.9|104669.9|104721.4|104671.4|104722.7|104681.2|104690|104665|42
1727106310000|2024-09-23 15:45:10|104720.7|104670.7|104717.2|104667.2|104721.6|104671.6|104715.3|104665.3|41
1727106320000|2024-09-23 15:45:20|104716.9|104666.9|104745.4|104695.4|104747.1|104697.1|104711.6|104666.9|55
1727106330000|2024-09-23 15:45:30|104745.6|104695.6|104745.3|104695.3|104749.8|104699.8|104745|104695|31
1727106340000|2024-09-23 15:45:40|104745.9|104695.9|104751.3|104701.3|104756.3|104706.3|104744.1|104694.1|42
1727106350000|2024-09-23 15:45:50|104752.6|104702.6|104751.6|104701.6|104753.3|104703.3|104749.1|104699.1|40
1727106360000|2024-09-23 15:46:00|104751.2|104701.2|104774.6|104724.6|104775.2|104725.2|104751.2|104701.2|47
1727106370000|2024-09-23 15:46:10|104775.4|104725.4|104782.3|104732.3|104782.3|104732.3|104773.9|104723.9|31
1727106380000|2024-09-23 15:46:20|104781.9|104731.9|104766.4|104716.4|104782.2|104732.2|104765.5|104715.5|37
1727106390000|2024-09-23 15:46:30|104766.5|104716.5|104753.1|104728.1|104775|104730.3|104751.4|104714.8|44
1727106400000|2024-09-23 15:46:40|104753.6|104728.6|104763.3|104713.3|104765.8|104730|104748|104709.8|77
1727106410000|2024-09-23 15:46:50|104762.7|104712.7|104742.7|104692.7|104765.5|104722.2|104738.4|104688.4|76
1727106420000|2024-09-23 15:47:00|104741.5|104691.5|104744.3|104694.3|104744.6|104694.6|104740.4|104690.4|68
1727106430000|2024-09-23 15:47:10|104743.6|104693.6|104720.6|104670.6|104747.3|104706.3|104718.9|104668.9|72
1727106440000|2024-09-23 15:47:20|104719.9|104669.9|104706.7|104681.7|104725.3|104686.1|104705.8|104667.8|78
1727106450000|2024-09-23 15:47:30|104706.4|104681.4|104721.8|104671.8|104724.8|104686.5|104705.8|104670.3|77
1727106460000|2024-09-23 15:47:40|104721.6|104671.6|104737.9|104687.9|104738.1|104688.1|104720.9|104670.9|73
1727106470000|2024-09-23 15:47:50|104737.3|104687.3|104744|104694|104744.9|104694.9|104733.5|104683.5|46
1727106480000|2024-09-23 15:48:00|104744.2|104694.2|104753.8|104703.8|104754.9|104704.9|104744.2|104694.2|49
1727106490000|2024-09-23 15:48:10|104753.6|104703.6|104759|104709|104759.7|104709.7|104753.6|104703.6|31
1727106500000|2024-09-23 15:48:20|104759.1|104709.1|104764.8|104714.8|104765.6|104715.6|104758.7|104708.7|36
1727106510000|2024-09-23 15:48:30|104765|104715|104764|104714|104772.3|104722.3|104763.6|104713.6|44
1727106520000|2024-09-23 15:48:40|104764.4|104714.4|104764.7|104714.7|104766.9|104716.9|104763.6|104713.6|35
1727106530000|2024-09-23 15:48:50|104764.5|104714.5|104753.9|104703.9|104766.6|104716.6|104752.4|104702.4|62
1727106540000|2024-09-23 15:49:00|104754.1|104704.1|104752.8|104702.8|104765.1|104715.1|104748.9|104698.9|59
1727106550000|2024-09-23 15:49:10|104749.9|104699.9|104742.2|104692.2|104752.1|104702.1|104740.5|104690.5|68
1727106560000|2024-09-23 15:49:20|104743.2|104693.2|104742.3|104692.3|104747.2|104697.2|104739.3|104689.3|72
1727106570000|2024-09-23 15:49:30|104742|104692|104741.8|104691.8|104742.9|104705|104730|104687.7|49
1727106580000|2024-09-23 15:49:40|104742|104692|104750.9|104700.9|104753|104703|104742|104692|72
1727106590000|2024-09-23 15:49:50|104749.9|104699.9|104753.7|104703.7|104754.5|104704.5|104744.1|104694.1|75
1727106600000|2024-09-23 15:50:00|104753.2|104703.2|104748|104698|104755.6|104705.6|104743.3|104693.3|59
1727106610000|2024-09-23 15:50:10|104747.8|104697.8|104749.3|104699.3|104751.2|104701.2|104743.3|104693.3|75
1727106620000|2024-09-23 15:50:20|104747.5|104697.5|104748.7|104698.7|104753.9|104703.9|104745.1|104695.1|78
1727106630000|2024-09-23 15:50:30|104749.2|104699.2|104746.7|104696.7|104753.2|104703.2|104744.4|104694.4|78
1727106640000|2024-09-23 15:50:40|104747.4|104697.4|104748.7|104698.7|104751.5|104701.5|104746.1|104696.1|75
1727106650000|2024-09-23 15:50:50|104743.7|104693.7|104751.6|104701.6|104756.6|104706.6|104743.7|104693.7|47
1727106660000|2024-09-23 15:51:00|104751.9|104701.9|104755.6|104705.6|104756.2|104706.2|104748.1|104698.1|61
1727106670000|2024-09-23 15:51:10|104755.1|104705.1|104755.6|104705.6|104759.8|104709.8|104751.8|104701.8|55
1727106680000|2024-09-23 15:51:20|104754|104704|104754.5|104704.5|104759.7|104709.7|104753.5|104703.5|40
1727106690000|2024-09-23 15:51:30|104755.2|104705.2|104759.1|104709.1|104764.5|104714.5|104752.2|104702.2|54
1727106700000|2024-09-23 15:51:40|104759.4|104709.4|104769.4|104719.4|104771.2|104721.2|104759.4|104709.4|48
1727106710000|2024-09-23 15:51:50|104769.3|104719.3|104762.8|104712.8|104769.8|104719.8|104756.7|104706.7|36
1727106720000|2024-09-23 15:52:00|104762|104712|104758.2|104708.2|104763.8|104713.8|104755.1|104705.1|69
1727106730000|2024-09-23 15:52:10|104757.9|104707.9|104768|104718|104769.4|104719.4|104756.2|104706.2|47
1727106740000|2024-09-23 15:52:20|104767.7|104717.7|104766.2|104716.2|104770.9|104720.9|104763.5|104713.5|33
1727106750000|2024-09-23 15:52:30|104766.8|104716.8|104767.1|104717.1|104774|104724|104762.4|104712.4|59
1727106760000|2024-09-23 15:52:40|104767.6|104717.6|104777.3|104727.3|104777.6|104727.6|104767.6|104717.6|39
1727106770000|2024-09-23 15:52:50|104777.5|104727.5|104778.4|104728.4|104778.4|104728.4|104767.3|104717.3|75
1727106780000|2024-09-23 15:53:00|104775.2|104725.2|104770.1|104720.1|104776.8|104726.8|104768.6|104718.6|54
1727106790000|2024-09-23 15:53:10|104770.2|104720.2|104766.1|104716.1|104771.2|104721.2|104761.9|104711.9|34
1727106800000|2024-09-23 15:53:20|104764.4|104714.4|104761.9|104711.9|104765.4|104715.4|104761.7|104711.7|22
1727106810000|2024-09-23 15:53:30|104761.6|104711.6|104764|104714|104766.4|104716.4|104761.3|104711.3|27
1727106820000|2024-09-23 15:53:40|104763.9|104713.9|104774.8|104724.8|104774.8|104724.8|104763.6|104713.6|28
1727106830000|2024-09-23 15:53:50|104777.7|104727.7|104779|104729|104785.3|104735.3|104773.7|104723.7|41
1727106840000|2024-09-23 15:54:00|104779.4|104729.4|104778.6|104728.6|104781.2|104731.2|104777.2|104727.2|31
1727106850000|2024-09-23 15:54:10|104779|104729|104792.2|104742.2|104793.3|104743.3|104779|104729|21
1727106860000|2024-09-23 15:54:20|104792.6|104742.6|104791.1|104741.1|104793.2|104743.2|104790.8|104740.8|21
1727106870000|2024-09-23 15:54:30|104792.2|104742.2|104777.2|104727.2|104792.3|104742.3|104771.6|104721.6|31
1727106880000|2024-09-23 15:54:40|104777.5|104727.5|104779|104729|104783.3|104733.3|104776.5|104726.5|50
1727106890000|2024-09-23 15:54:50|104778.6|104728.6|104784.1|104734.1|104785.3|104735.3|104772.7|104722.7|48
1727106900000|2024-09-23 15:55:00|104783.6|104733.6|104778.6|104728.6|104783.6|104733.6|104769.5|104719.5|70
1727106910000|2024-09-23 15:55:10|104779.1|104729.1|104768.1|104718.1|104779.1|104729.1|104765.7|104715.7|35
1727106920000|2024-09-23 15:55:20|104768.2|104718.2|104789.5|104739.5|104790.1|104740.1|104768.2|104718.2|31
1727106930000|2024-09-23 15:55:30|104790|104740|104789.6|104739.6|104792.5|104742.5|104787|104737|57
1727106940000|2024-09-23 15:55:40|104789.5|104739.5|104792.9|104742.9|104795.7|104745.7|104789.4|104739.4|59
1727106950000|2024-09-23 15:55:50|104793.3|104743.3|104801.5|104751.5|104801.7|104751.7|104793.3|104743.3|42
1727106960000|2024-09-23 15:56:00|104802.2|104752.2|104830.1|104780.1|104831.4|104781.4|104802.2|104752.2|50
1727106970000|2024-09-23 15:56:10|104830.6|104780.6|104832.7|104782.7|104836.7|104786.7|104828.4|104778.4|53
1727106980000|2024-09-23 15:56:20|104832.6|104782.6|104846.8|104796.8|104857.1|104807.1|104832.5|104782.5|57
1727106990000|2024-09-23 15:56:30|104847.2|104797.2|104857|104807|104861.6|104811.6|104847.2|104797.2|58
1727107000000|2024-09-23 15:56:40|104856.4|104806.4|104858.4|104808.4|104861|104811|104852.6|104802.6|72
1727107010000|2024-09-23 15:56:50|104856.1|104806.1|104853.1|104803.1|104864.9|104814.9|104851.1|104801.1|77
1727107020000|2024-09-23 15:57:00|104854.9|104804.9|104845.3|104795.3|104855.7|104805.7|104838.7|104788.7|77
1727107030000|2024-09-23 15:57:10|104845.1|104795.1|104862.7|104812.7|104862.7|104812.7|104844.1|104794.1|78
1727107040000|2024-09-23 15:57:20|104859.5|104809.5|104852.2|104802.2|104862.5|104812.5|104851.9|104801.9|78
1727107050000|2024-09-23 15:57:30|104851|104801|104861.6|104811.6|104861.6|104811.6|104848.1|104798.1|80
1727107060000|2024-09-23 15:57:40|104857.9|104807.9|104860.9|104810.9|104866.7|104816.7|104855.7|104805.7|76
1727107070000|2024-09-23 15:57:50|104858.9|104808.9|104861.1|104811.1|104863.6|104822.3|104846.8|104804.7|79
1727107080000|2024-09-23 15:58:00|104860.6|104810.6|104841.2|104791.2|104865.2|104815.2|104841.2|104791.2|78
1727107090000|2024-09-23 15:58:10|104842.7|104792.7|104828.4|104778.4|104842.7|104792.7|104824.9|104774.9|56
1727107100000|2024-09-23 15:58:20|104828.7|104778.7|104828.8|104778.8|104829.4|104779.4|104822.6|104772.6|63
1727107110000|2024-09-23 15:58:30|104828.9|104778.9|104827.4|104777.4|104830|104780|104821.3|104771.3|51
1727107120000|2024-09-23 15:58:40|104825.4|104775.4|104819.4|104769.4|104826.2|104776.2|104819.4|104769.4|55
1727107130000|2024-09-23 15:58:50|104820.1|104770.1|104833.6|104783.6|104835.1|104785.1|104811.7|104761.7|73
1727107140000|2024-09-23 15:59:00|104831.9|104781.9|104822.9|104772.9|104837.1|104787.1|104822|104772|75
1727107150000|2024-09-23 15:59:10|104824.4|104774.4|104821.3|104771.3|104826.2|104785.6|104809.9|104766.8|73
1727107160000|2024-09-23 15:59:20|104821.5|104771.5|104825.9|104775.9|104826.8|104776.8|104818.6|104768.6|49
1727107170000|2024-09-23 15:59:30|104825.2|104775.2|104823.1|104773.1|104828.9|104778.9|104822.2|104772.2|59
1727107180000|2024-09-23 15:59:40|104824|104774|104815.4|104765.4|104825.2|104775.2|104813.6|104763.6|57
1727107190000|2024-09-23 15:59:50|104814.9|104764.9|104817.4|104767.4|104818|104768|104811.6|104761.6|72
1727107200000|2024-09-23 16:00:00|104816.9|104766.9|104831.6|104781.6|104832.4|104782.4|104816.9|104766.9|54
1727107210000|2024-09-23 16:00:10|104831.1|104781.1|104827.6|104777.6|104835.1|104785.1|104827.3|104777.3|44
1727107220000|2024-09-23 16:00:20|104828|104778|104828.4|104778.4|104837.5|104787.5|104825.4|104775.4|57
1727107230000|2024-09-23 16:00:30|104830.1|104780.1|104832.3|104782.3|104833.3|104783.3|104826.1|104776.1|55
1727107240000|2024-09-23 16:00:40|104831.2|104781.2|104831.9|104781.9|104840.8|104790.8|104831.2|104781.2|69
1727107250000|2024-09-23 16:00:50|104833.4|104783.4|104839.1|104789.1|104840.8|104790.8|104829.4|104779.4|59
1727107260000|2024-09-23 16:01:00|104841.2|104791.2|104837.9|104787.9|104843.5|104793.5|104835.3|104785.3|26
1727107270000|2024-09-23 16:01:10|104842.3|104792.3|104854.7|104804.7|104854.7|104804.7|104842.3|104792.3|69
1727107280000|2024-09-23 16:01:20|104851.7|104801.7|104872.2|104822.2|104872.8|104822.8|104848.8|104798.8|73
1727107290000|2024-09-23 16:01:30|104871.6|104821.6|104861.9|104811.9|104871.6|104821.6|104857.1|104807.1|58
1727107300000|2024-09-23 16:01:40|104860.8|104810.8|104868.5|104818.5|104870.3|104820.3|104859.6|104809.6|49
1727107310000|2024-09-23 16:01:50|104868.9|104818.9|104870.3|104820.3|104872.1|104822.1|104868.7|104818.7|57
1727107320000|2024-09-23 16:02:00|104870.2|104820.2|104870.6|104820.6|104873.8|104823.8|104869.2|104819.2|58
1727107330000|2024-09-23 16:02:10|104871.1|104821.1|104871|104821|104876.4|104826.4|104869.6|104819.6|67
1727107340000|2024-09-23 16:02:20|104869.2|104819.2|104875.5|104825.5|104877.4|104827.4|104859.4|104809.4|73
1727107350000|2024-09-23 16:02:30|104875.7|104825.7|104883|104833|104884.8|104834.8|104869.9|104819.9|62
1727107360000|2024-09-23 16:02:40|104881.9|104831.9|104910.6|104860.6|104912.8|104862.8|104881.9|104831.9|69
1727107370000|2024-09-23 16:02:50|104911.2|104861.2|104914.8|104864.8|104914.8|104864.8|104909.1|104859.1|68
1727107380000|2024-09-23 16:03:00|104912.1|104862.1|104913.1|104863.1|104915.8|104865.8|104910.5|104860.5|51
1727107390000|2024-09-23 16:03:10|104910.2|104860.2|104915.3|104865.3|104915.3|104865.3|104902.7|104852.7|60
1727107400000|2024-09-23 16:03:20|104913.1|104863.1|104924.8|104874.8|104925.6|104875.6|104910.9|104860.9|61
1727107410000|2024-09-23 16:03:30|104924.5|104874.5|104929.7|104879.7|104929.9|104879.9|104924.5|104874.5|53
1727107420000|2024-09-23 16:03:40|104930.2|104880.2|104930.5|104880.5|104934.8|104884.8|104925.2|104875.2|49
1727107430000|2024-09-23 16:03:50|104930.2|104880.2|104930.9|104880.9|104932.2|104882.2|104928.5|104878.5|26
1727107440000|2024-09-23 16:04:00|104931.1|104881.1|104936.2|104886.2|104939.1|104889.1|104930.2|104880.2|24
1727107450000|2024-09-23 16:04:10|104934|104884|104919.5|104869.5|104934|104884|104915.4|104865.4|59
1727107460000|2024-09-23 16:04:20|104918.4|104868.4|104929.1|104879.1|104930.1|104880.1|104918.4|104868.4|63
1727107470000|2024-09-23 16:04:30|104927.3|104877.3|104914.8|104864.8|104927.3|104877.3|104914.8|104864.8|70
1727107480000|2024-09-23 16:04:40|104914.6|104864.6|104911.1|104861.1|104914.6|104864.6|104909.3|104859.3|65
1727107490000|2024-09-23 16:04:50|104910.1|104860.1|104911|104861|104913.4|104863.4|104907.2|104857.2|67
1727107500000|2024-09-23 16:05:00|104910.8|104860.8|104918.5|104868.5|104918.8|104868.8|104905.1|104855.1|63
1727107510000|2024-09-23 16:05:10|104918.6|104868.6|104929.1|104879.1|104930.7|104880.7|104918.6|104868.6|64
1727107520000|2024-09-23 16:05:20|104929.9|104879.9|104912.9|104862.9|104929.9|104879.9|104911.6|104861.6|69
1727107530000|2024-09-23 16:05:30|104913.1|104863.1|104917.5|104867.5|104917.5|104867.5|104911.9|104861.9|64
1727107540000|2024-09-23 16:05:40|104916.9|104866.9|104918.9|104868.9|104920.4|104870.4|104915.5|104865.5|74
1727107550000|2024-09-23 16:05:50|104918.8|104868.8|104907.4|104857.4|104919.5|104869.5|104906.5|104856.5|68
1727107560000|2024-09-23 16:06:00|104909.3|104859.3|104901.2|104851.2|104912.7|104862.7|104901.1|104851.1|53
1727107570000|2024-09-23 16:06:10|104901.6|104851.6|104894.5|104844.5|104901.7|104851.7|104893.1|104843.1|66
1727107580000|2024-09-23 16:06:20|104895.4|104845.4|104895.4|104845.4|104898|104848|104887.8|104837.8|61
1727107590000|2024-09-23 16:06:30|104894.7|104844.7|104890.8|104840.8|104896.9|104846.9|104889.2|104839.2|65
1727107600000|2024-09-23 16:06:40|104891.7|104841.7|104897.1|104847.1|104898.5|104848.5|104890|104840|59
1727107610000|2024-09-23 16:06:50|104896.2|104846.2|104893.1|104843.1|104898.3|104848.3|104893|104843|25
1727107620000|2024-09-23 16:07:00|104893.6|104843.6|104899.3|104849.3|104907.5|104857.5|104893.2|104843.2|61
1727107630000|2024-09-23 16:07:10|104899.6|104849.6|104895.9|104845.9|104903.8|104853.8|104892.1|104842.1|60
1727107640000|2024-09-23 16:07:20|104895.4|104845.4|104901.1|104851.1|104901.1|104851.1|104892|104842|53
1727107650000|2024-09-23 16:07:30|104901.3|104851.3|104902.7|104852.7|104903.7|104853.7|104899.3|104849.3|28
1727107660000|2024-09-23 16:07:40|104902.2|104852.2|104901.8|104851.8|104904.7|104854.7|104899.5|104849.5|54
1727107670000|2024-09-23 16:07:50|104903.4|104853.4|104905|104855|104907.1|104857.1|104901.4|104851.4|53
1727107680000|2024-09-23 16:08:00|104904.7|104854.7|104905.3|104855.3|104908.5|104858.5|104904.4|104854.4|42
1727107690000|2024-09-23 16:08:10|104903.9|104853.9|104908.2|104858.2|104908.8|104858.8|104903.3|104853.3|46
1727107700000|2024-09-23 16:08:20|104907.6|104857.6|104909.1|104859.1|104910.4|104860.4|104905.8|104855.8|39
1727107710000|2024-09-23 16:08:30|104908.6|104858.6|104910.8|104860.8|104911.7|104861.7|104906.6|104856.6|28
1727107720000|2024-09-23 16:08:40|104910.4|104860.4|104906.1|104856.1|104911.9|104861.9|104905.7|104855.7|68
1727107730000|2024-09-23 16:08:50|104906.5|104856.5|104912.3|104862.3|104914.4|104864.4|104906.5|104856.5|66
1727107740000|2024-09-23 16:09:00|104912.6|104862.6|104911.9|104861.9|104915.4|104865.4|104908.2|104858.2|74
1727107750000|2024-09-23 16:09:10|104911.3|104861.3|104912.8|104862.8|104914|104864|104908.9|104858.9|65
1727107760000|2024-09-23 16:09:20|104913.4|104863.4|104914|104864|104914.8|104864.8|104907.8|104857.8|67
1727107770000|2024-09-23 16:09:30|104912.9|104862.9|104927|104877|104930.1|104880.1|104912|104862|73
1727107780000|2024-09-23 16:09:40|104926.8|104876.8|104931|104881|104932|104882|104926.1|104876.1|66
1727107790000|2024-09-23 16:09:50|104930.1|104880.1|104930.7|104880.7|104931.8|104881.8|104929.5|104879.5|58
1727107800000|2024-09-23 16:10:00|104929.6|104879.6|104936|104886|104937.2|104887.2|104929.6|104879.6|67
1727107810000|2024-09-23 16:10:10|104935.9|104885.9|104928.8|104878.8|104936.2|104886.2|104923.4|104873.4|62
1727107820000|2024-09-23 16:10:20|104929.4|104879.4|104937.7|104887.7|104940.7|104890.7|104928.9|104878.9|72
1727107830000|2024-09-23 16:10:30|104935.5|104885.5|104932.6|104882.6|104938.7|104888.7|104932.6|104882.6|65
1727107840000|2024-09-23 16:10:40|104932.7|104882.7|104932.2|104882.2|104933.6|104883.6|104929.7|104879.7|58
1727107850000|2024-09-23 16:10:50|104932.6|104882.6|104931.4|104881.4|104933.9|104883.9|104929.7|104879.7|37
1727107860000|2024-09-23 16:11:00|104932.7|104882.7|104933.1|104883.1|104934.1|104884.1|104930.5|104880.5|47
1727107870000|2024-09-23 16:11:10|104933.9|104883.9|104933.6|104883.6|104935.1|104885.1|104926.9|104876.9|49
1727107880000|2024-09-23 16:11:20|104933.8|104883.8|104935|104885|104935.6|104885.6|104930.4|104880.4|48
1727107890000|2024-09-23 16:11:30|104942.7|104892.7|104939.7|104889.7|104944.2|104894.2|104937.8|104887.8|59
1727107900000|2024-09-23 16:11:40|104938.6|104888.6|104952.8|104902.8|104954.3|104926.3|104938|104888|42
1727107910000|2024-09-23 16:11:50|104951.1|104901.1|104955.5|104905.5|104956.8|104906.8|104949.6|104899.6|46
1727107920000|2024-09-23 16:12:00|104955.6|104905.6|104956.8|104906.8|104960.4|104910.4|104954.4|104904.4|49
1727107930000|2024-09-23 16:12:10|104957.8|104907.8|104956.6|104906.6|104960.5|104910.5|104952.7|104902.7|54
1727107940000|2024-09-23 16:12:20|104956.7|104906.7|104951.1|104901.1|104956.7|104906.7|104949.1|104899.1|43
1727107950000|2024-09-23 16:12:30|104950.8|104900.8|104963.2|104913.2|104963.8|104913.8|104948.5|104898.5|47
1727107960000|2024-09-23 16:12:40|104962.8|104912.8|104968.1|104918.1|104968.8|104918.8|104959.7|104909.7|55
1727107970000|2024-09-23 16:12:50|104968|104918|104980.8|104930.8|104987.9|104938.6|104963.6|104917.2|69
1727107980000|2024-09-23 16:13:00|104979.2|104929.2|104981.5|104931.5|104981.8|104931.8|104974.9|104924.9|76
1727107990000|2024-09-23 16:13:10|104980.9|104930.9|104972.6|104922.6|104981.8|104931.8|104972.6|104922.6|63
1727108000000|2024-09-23 16:13:20|104972.5|104922.5|104964.5|104914.5|104978.8|104928.8|104962.1|104912.1|52
1727108010000|2024-09-23 16:13:30|104963|104913|104965.4|104915.4|104965.5|104915.5|104960.9|104910.9|70
1727108020000|2024-09-23 16:13:40|104966.1|104916.1|104958|104908|104970.4|104920.4|104954.6|104904.6|73
1727108030000|2024-09-23 16:13:50|104957.1|104907.1|104958.8|104908.8|104963.1|104913.1|104957|104907|56
1727108040000|2024-09-23 16:14:00|104959.1|104909.1|104947.8|104897.8|104963.2|104913.2|104947.6|104897.6|61
1727108050000|2024-09-23 16:14:10|104947.7|104897.7|104957.4|104907.4|104958.8|104908.8|104947.7|104897.7|51
1727108060000|2024-09-23 16:14:20|104957.1|104907.1|104955.7|104905.7|104959.1|104909.1|104955.2|104905.2|53
1727108070000|2024-09-23 16:14:30|104955.3|104905.3|104959.8|104909.8|104961.8|104911.8|104955.3|104905.3|38
1727108080000|2024-09-23 16:14:40|104957.9|104907.9|104951.3|104901.3|104959.5|104909.5|104950.7|104900.7|38
1727108090000|2024-09-23 16:14:50|104950.6|104900.6|104950.4|104900.4|104953|104903|104948.7|104898.7|23
1727108100000|2024-09-23 16:15:00|104951.5|104901.5|104969.7|104919.7|104969.7|104919.7|104949.7|104899.7|40
1727108110000|2024-09-23 16:15:10|104965.7|104915.7|104982.6|104932.6|104983.7|104933.7|104965.7|104915.7|39
1727108120000|2024-09-23 16:15:20|104982.9|104932.9|104985.4|104935.4|104986.4|104936.4|104972.1|104922.1|54
1727108130000|2024-09-23 16:15:30|104985.5|104935.5|104972.2|104922.2|104986.2|104936.2|104971.6|104921.6|34
1727108140000|2024-09-23 16:15:40|104973.4|104923.4|104965.2|104915.2|104975.2|104925.2|104965|104915|53
1727108150000|2024-09-23 16:15:50|104965.4|104915.4|104970.2|104920.2|104970.5|104920.5|104965.4|104915.4|37
1727108160000|2024-09-23 16:16:00|104969.9|104919.9|104976.5|104926.5|104978.7|104928.7|104968.1|104918.1|52
1727108170000|2024-09-23 16:16:10|104975.7|104925.7|104975.7|104925.7|104977.4|104927.4|104974.8|104924.8|41
1727108180000|2024-09-23 16:16:20|104975.5|104925.5|104975.1|104925.1|104977.6|104927.6|104974.8|104924.8|21
1727108190000|2024-09-23 16:16:30|104975.3|104925.3|104977.9|104927.9|104979.8|104929.8|104975.3|104925.3|33
1727108200000|2024-09-23 16:16:40|104978.3|104928.3|104977.1|104927.1|104978.8|104928.8|104968.1|104918.1|44
1727108210000|2024-09-23 16:16:50|104978.1|104928.1|104978.1|104928.1|104979.7|104929.7|104976.1|104926.1|43
1727108220000|2024-09-23 16:17:00|104978.6|104928.6|104975.6|104925.6|104979.7|104929.7|104974.9|104924.9|39
1727108230000|2024-09-23 16:17:10|104975.2|104925.2|104968.7|104918.7|104976.9|104926.9|104968.7|104918.7|37
1727108240000|2024-09-23 16:17:20|104968.2|104918.2|104961.6|104911.6|104968.2|104918.2|104960.6|104910.6|27
1727108250000|2024-09-23 16:17:30|104961.3|104911.3|104959.6|104909.6|104961.3|104911.3|104959.6|104909.6|9
1727108260000|2024-09-23 16:17:40|104959.2|104909.2|104954.8|104904.8|104960|104910|104953.9|104903.9|32
1727108270000|2024-09-23 16:17:50|104954.3|104904.3|104953.6|104903.6|104959.4|104909.4|104947.7|104897.7|47
1727108280000|2024-09-23 16:18:00|104954.2|104904.2|104956.7|104906.7|104963.2|104913.2|104951.1|104901.1|59
1727108290000|2024-09-23 16:18:10|104955.2|104905.2|104961.1|104911.1|104962.3|104912.3|104949.7|104899.7|39
1727108300000|2024-09-23 16:18:20|104961.6|104911.6|104964.5|104914.5|104965.1|104915.1|104961.6|104911.6|32
1727108310000|2024-09-23 16:18:30|104965|104915|104965.1|104915.1|104974.5|104924.5|104964.2|104914.2|33
1727108320000|2024-09-23 16:18:40|104965.9|104915.9|104968.2|104918.2|104968.2|104918.2|104965.9|104915.9|19
1727108330000|2024-09-23 16:18:50|104968.9|104918.9|104958.6|104908.6|104969.3|104919.3|104957.9|104907.9|29
1727108340000|2024-09-23 16:19:00|104958.4|104908.4|104964.4|104914.4|104970.9|104920.9|104958.4|104908.4|48
1727108350000|2024-09-23 16:19:10|104964.8|104914.8|104957.3|104907.3|104964.8|104914.8|104956|104906|38
1727108360000|2024-09-23 16:19:20|104957.4|104907.4|104958.6|104908.6|104960|104910|104957.2|104907.2|18
1727108370000|2024-09-23 16:19:30|104958.7|104908.7|104957.6|104907.6|104961.8|104911.8|104957.4|104907.4|30
1727108380000|2024-09-23 16:19:40|104957.2|104907.2|104958.4|104908.4|104959.8|104909.8|104956.6|104906.6|26
1727108390000|2024-09-23 16:19:50|104957.3|104907.3|104959.5|104909.5|104960.1|104910.1|104956|104906|48
1727108400000|2024-09-23 16:20:00|104958.7|104908.7|104965.3|104915.3|104965.5|104915.5|104958.7|104908.7|31
1727108410000|2024-09-23 16:20:10|104966|104916|104966.9|104916.9|104967|104917|104958.9|104908.9|48
1727108420000|2024-09-23 16:20:20|104966.4|104916.4|104967.9|104917.9|104969|104919|104966|104916|18
1727108430000|2024-09-23 16:20:30|104968.1|104918.1|104961|104911|104968.1|104918.1|104961|104911|20
1727108440000|2024-09-23 16:20:40|104961.3|104911.3|104987.2|104937.2|104993.3|104943.3|104961.3|104911.3|53
1727108450000|2024-09-23 16:20:50|104986.7|104936.7|104981.8|104931.8|104988|104938|104980|104930|51
1727108460000|2024-09-23 16:21:00|104982.1|104932.1|104982.7|104932.7|104984.1|104934.1|104980.5|104930.5|62
1727108470000|2024-09-23 16:21:10|104982.6|104932.6|104987.9|104937.9|104991.1|104941.1|104981.3|104931.3|70
1727108480000|2024-09-23 16:21:20|104986.9|104936.9|104989.3|104939.3|104994.5|104944.5|104985.8|104935.8|37
1727108490000|2024-09-23 16:21:30|104988.4|104938.4|105007.5|104957.5|105009.4|104959.4|104983.7|104933.7|50
1727108500000|2024-09-23 16:21:40|105007.8|104957.8|105009.8|104959.8|105009.8|104959.8|105002.1|104952.1|47
1727108510000|2024-09-23 16:21:50|105009.9|104959.9|105010.4|104960.4|105012.4|104962.4|105004.8|104954.8|36
1727108520000|2024-09-23 16:22:00|105010|104960|105009.8|104959.8|105010|104960|105007.3|104957.3|33
1727108530000|2024-09-23 16:22:10|105009.6|104959.6|105008.5|104958.5|105010.7|104960.7|105007.7|104957.7|25
1727108540000|2024-09-23 16:22:20|105009.4|104959.4|105009.8|104959.8|105011.6|104961.6|105009|104959|35
1727108550000|2024-09-23 16:22:30|105009.9|104959.9|105006.6|104956.6|105009.9|104959.9|105006.6|104956.6|15
1727108560000|2024-09-23 16:22:40|105006.2|104956.2|105008.4|104958.4|105012.8|104962.8|105005.8|104955.8|40
1727108570000|2024-09-23 16:22:50|105008.3|104958.3|105007.6|104957.6|105009.9|104959.9|105005.3|104955.3|19
1727108580000|2024-09-23 16:23:00|105009.7|104959.7|105000.4|104950.4|105011.2|104961.2|104998.5|104948.5|35
1727108590000|2024-09-23 16:23:10|105000.6|104950.6|104999.9|104949.9|105000.8|104950.8|104998.6|104948.6|21
1727108600000|2024-09-23 16:23:20|104999.8|104949.8|105000|104950|105005.3|104955.3|104998.5|104948.5|37
1727108610000|2024-09-23 16:23:30|105000.2|104950.2|104993.1|104943.1|105000.7|104950.7|104992|104942|31
1727108620000|2024-09-23 16:23:40|104992.9|104942.9|104991.3|104941.3|104995.3|104945.3|104989.7|104939.7|31
1727108630000|2024-09-23 16:23:50|104991.4|104941.4|104995.4|104945.4|104995.4|104945.4|104991.4|104941.4|10
1727108640000|2024-09-23 16:24:00|104995.3|104945.3|104994.7|104944.7|104997.5|104947.5|104992.6|104942.6|42
1727108650000|2024-09-23 16:24:10|104994.2|104944.2|104987.3|104937.3|104995|104945|104985.2|104935.2|36
1727108660000|2024-09-23 16:24:20|104987.2|104937.2|104984.6|104934.6|104987.3|104937.3|104979.2|104929.2|36
1727108670000|2024-09-23 16:24:30|104985.1|104935.1|104981.8|104931.8|104986.5|104936.5|104981|104931|27
1727108680000|2024-09-23 16:24:40|104981.2|104931.2|104981.4|104931.4|104987.7|104937.7|104980.9|104930.9|26
1727108690000|2024-09-23 16:24:50|104980.7|104930.7|104978.8|104928.8|104983.5|104933.5|104978.8|104928.8|36
1727108700000|2024-09-23 16:25:00|104978.4|104928.4|104978.2|104928.2|104980.1|104930.1|104977.4|104927.4|21
1727108710000|2024-09-23 16:25:10|104977.9|104927.9|104977.4|104927.4|104977.9|104927.9|104976.4|104926.4|13
1727108720000|2024-09-23 16:25:20|104977.8|104927.8|104978.4|104928.4|104980.6|104930.6|104977.8|104927.8|23
1727108730000|2024-09-23 16:25:30|104978|104928|104966.2|104916.2|104978|104928|104965|104915|47
1727108740000|2024-09-23 16:25:40|104966.7|104916.7|104963.8|104913.8|104966.7|104916.7|104958.5|104908.5|50
1727108750000|2024-09-23 16:25:50|104965.7|104915.7|104963.8|104913.8|104965.7|104915.7|104963.5|104913.5|18
1727108760000|2024-09-23 16:26:00|104964|104914|104967.2|104917.2|104967.8|104917.8|104963.6|104913.6|18
1727108770000|2024-09-23 16:26:10|104967.9|104917.9|104966.7|104916.7|104968.7|104918.7|104965.9|104915.9|18
1727108780000|2024-09-23 16:26:20|104966.3|104916.3|104969.3|104919.3|104970.3|104920.3|104964.8|104914.8|31
1727108790000|2024-09-23 16:26:30|104968.9|104918.9|104967.1|104917.1|104970.8|104920.8|104963.9|104913.9|36
1727108800000|2024-09-23 16:26:40|104966.3|104916.3|104970.5|104920.5|104974.1|104924.1|104960.8|104910.8|49
1727108810000|2024-09-23 16:26:50|104973.9|104923.9|104966.6|104916.6|104974.9|104924.9|104965.6|104915.6|57
1727108820000|2024-09-23 16:27:00|104963.5|104913.5|104954.8|104904.8|104963.5|104913.5|104953.1|104903.1|25
1727108830000|2024-09-23 16:27:10|104955.1|104905.1|104952.3|104902.3|104958.3|104908.3|104952.3|104902.3|48
1727108840000|2024-09-23 16:27:20|104950.5|104900.5|104940.9|104890.9|104950.7|104900.7|104940.5|104890.5|34
1727108850000|2024-09-23 16:27:30|104940.5|104890.5|104939.7|104889.7|104941.9|104891.9|104939.7|104889.7|17
1727108860000|2024-09-23 16:27:40|104940.1|104890.1|104936.4|104886.4|104942.9|104892.9|104935.6|104885.6|46
1727108870000|2024-09-23 16:27:50|104936.6|104886.6|104940.9|104890.9|104940.9|104890.9|104935.9|104885.9|32
1727108880000|2024-09-23 16:28:00|104940.4|104890.4|104930.4|104880.4|104940.7|104890.7|104928.4|104878.4|40
1727108890000|2024-09-23 16:28:10|104930.1|104880.1|104930.1|104880.1|104930.2|104880.2|104929.1|104879.1|10
1727108900000|2024-09-23 16:28:20|104929.7|104879.7|104936.3|104886.3|104937.3|104887.3|104928.8|104878.8|34
1727108910000|2024-09-23 16:28:30|104936.7|104886.7|104938|104888|104940.5|104890.5|104936.7|104886.7|20
1727108920000|2024-09-23 16:28:40|104937.9|104887.9|104937.6|104887.6|104937.9|104887.9|104935.9|104885.9|17
1727108930000|2024-09-23 16:28:50|104937.1|104887.1|104938.5|104888.5|104940.7|104890.7|104935.3|104885.3|36
1727108940000|2024-09-23 16:29:00|104939.1|104889.1|104946.7|104896.7|104947.8|104897.8|104938.7|104888.7|28
1727108950000|2024-09-23 16:29:10|104946.6|104896.6|104944.9|104894.9|104947.9|104897.9|104942|104892|53
1727108960000|2024-09-23 16:29:20|104945.1|104895.1|104944.4|104894.4|104945.9|104895.9|104941.7|104891.7|48
1727108970000|2024-09-23 16:29:30|104944.5|104894.5|104941.4|104891.4|104948.6|104898.6|104941.4|104891.4|63
1727108980000|2024-09-23 16:29:40|104943.1|104893.1|104940|104890|104944.1|104894.1|104939.2|104889.2|64
1727108990000|2024-09-23 16:29:50|104939.8|104889.8|104946.2|104896.2|104948.1|104898.1|104938.8|104888.8|66
1727109000000|2024-09-23 16:30:00|104946.6|104896.6|104943.5|104893.5|104948.9|104898.9|104943.5|104893.5|30
1727109010000|2024-09-23 16:30:10|104943.2|104893.2|104946.8|104896.8|104949.7|104899.7|104942.6|104892.6|38
1727109020000|2024-09-23 16:30:20|104946.5|104896.5|104943.8|104893.8|104946.5|104896.5|104943.4|104893.4|32
1727109030000|2024-09-23 16:30:30|104944.5|104894.5|104951.3|104901.3|104951.3|104901.3|104943.1|104893.1|23
1727109040000|2024-09-23 16:30:40|104953.9|104903.9|104959.1|104909.1|104959.1|104909.1|104953.4|104903.4|35
1727109050000|2024-09-23 16:30:50|104958.6|104908.6|104964.6|104914.6|104965.6|104915.6|104958.3|104908.3|63
1727109060000|2024-09-23 16:31:00|104965|104915|104956.1|104931.1|104965|104934.1|104955.4|104913.9|38
1727109070000|2024-09-23 16:31:10|104956.5|104931.5|104959.9|104934.9|104960.3|104935.3|104954.8|104929.8|40
1727109080000|2024-09-23 16:31:20|104959.6|104934.6|104959|104934|104962.4|104937.4|104958.8|104933.8|27
1727109090000|2024-09-23 16:31:30|104959.3|104934.3|104975.1|104925.1|104976.1|104938.6|104959.3|104924.7|25
1727109100000|2024-09-23 16:31:40|104975.7|104925.7|104974.7|104924.7|104975.7|104925.7|104974.1|104924.1|20
1727109110000|2024-09-23 16:31:50|104975|104925|104975|104925|104976.9|104926.9|104974.3|104924.3|22
1727109120000|2024-09-23 16:32:00|104975.1|104925.1|104959.8|104934.8|104975.5|104937.3|104958.7|104923.8|25
1727109130000|2024-09-23 16:32:10|104959.1|104934.1|104958.5|104933.5|104961.4|104936.4|104957.9|104932.9|28
1727109140000|2024-09-23 16:32:20|104957.5|104932.5|104960.3|104935.3|104960.6|104935.6|104957.5|104932.5|18
1727109150000|2024-09-23 16:32:30|104961|104936|104952.2|104927.2|104963|104938|104951.4|104926.4|21
1727109160000|2024-09-23 16:32:40|104952.8|104927.8|104957.6|104932.6|104957.6|104932.6|104952.8|104927.8|22
1727109170000|2024-09-23 16:32:50|104957.3|104932.3|104940.9|104915.9|104958.3|104933.3|104940.9|104915.9|28
1727109180000|2024-09-23 16:33:00|104940.3|104915.3|104943|104918|104943.3|104918.3|104940.3|104915.3|18
1727109190000|2024-09-23 16:33:10|104942.6|104917.6|104941.7|104916.7|104942.6|104917.6|104941.2|104916.2|14
1727109200000|2024-09-23 16:33:20|104941.8|104916.8|104942.8|104917.8|104943.5|104918.5|104938.4|104913.4|19
1727109210000|2024-09-23 16:33:30|104942.5|104917.5|104945|104920|104947.1|104922.1|104942.5|104917.5|22
1727109220000|2024-09-23 16:33:40|104944.9|104919.9|104940.5|104915.5|104944.9|104919.9|104940.3|104915.3|14
1727109230000|2024-09-23 16:33:50|104940.7|104915.7|104941.3|104916.3|104941.5|104916.5|104940.6|104915.6|9
1727109240000|2024-09-23 16:34:00|104940.9|104915.9|104945.1|104920.1|104946.2|104921.2|104940.9|104915.9|35
1727109250000|2024-09-23 16:34:10|104945.8|104920.8|104960.9|104935.9|104963.8|104938.8|104945.8|104920.8|41
1727109260000|2024-09-23 16:34:20|104962|104937|104965.9|104940.9|104969.3|104944.3|104958.6|104933.6|49
1727109270000|2024-09-23 16:34:30|104964.8|104939.8|104968|104943|104968|104943|104964.3|104939.3|34
1727109280000|2024-09-23 16:34:40|104968.6|104943.6|104977.4|104952.4|104978.6|104953.6|104963.4|104938.4|36
1727109290000|2024-09-23 16:34:50|104977.5|104952.5|104977.8|104952.8|104981.4|104956.4|104977.1|104952.1|28
1727109300000|2024-09-23 16:35:00|104977.5|104952.5|104977.7|104952.7|104978.7|104953.7|104973.5|104948.5|25
1727109310000|2024-09-23 16:35:10|104977.4|104952.4|104974.8|104949.8|104978.4|104953.4|104972.1|104947.1|51
1727109320000|2024-09-23 16:35:20|104973.8|104948.8|104968.7|104943.7|104974.2|104949.2|104968.7|104943.7|34
1727109330000|2024-09-23 16:35:30|104968.2|104943.2|104952.6|104927.6|104968.2|104943.2|104952.6|104927.6|33
1727109340000|2024-09-23 16:35:40|104953|104928|104941.2|104891.2|104953|104928|104934.7|104886.4|76
1727109350000|2024-09-23 16:35:50|104940.2|104890.2|104932.7|104882.7|104941.3|104891.3|104930.7|104880.7|76
1727109360000|2024-09-23 16:36:00|104933.3|104883.3|104929.3|104879.3|104933.4|104883.4|104925|104875|53
1727109370000|2024-09-23 16:36:10|104929.4|104879.4|104928.1|104878.1|104929.7|104879.7|104926.3|104876.3|13
1727109380000|2024-09-23 16:36:20|104927.9|104877.9|104926.1|104876.1|104927.9|104877.9|104918.1|104868.1|35
1727109390000|2024-09-23 16:36:30|104925.9|104875.9|104919|104869|104925.9|104875.9|104918|104868|22
1727109400000|2024-09-23 16:36:40|104919.1|104869.1|104923.1|104873.1|104923.5|104873.5|104919.1|104869.1|14
1727109410000|2024-09-23 16:36:50|104922.5|104872.5|104922.8|104872.8|104924.3|104874.3|104921.9|104871.9|21
1727109420000|2024-09-23 16:37:00|104922.9|104872.9|104922.1|104872.1|104925|104875|104919.4|104869.4|41
1727109430000|2024-09-23 16:37:10|104921.8|104871.8|104922.4|104872.4|104923.2|104873.2|104917.9|104867.9|42
1727109440000|2024-09-23 16:37:20|104924|104874|104915.7|104865.7|104925.1|104875.1|104914.8|104864.8|50
1727109450000|2024-09-23 16:37:30|104917.9|104867.9|104920|104870|104922.2|104872.2|104914.3|104864.3|66
1727109460000|2024-09-23 16:37:40|104918.5|104868.5|104920|104870|104922.3|104872.3|104916.6|104866.6|53
1727109470000|2024-09-23 16:37:50|104920.1|104870.1|104925.5|104875.5|104925.9|104875.9|104917.4|104867.4|69
1727109480000|2024-09-23 16:38:00|104927.3|104877.3|104938.6|104888.6|104939|104889|104925.7|104875.7|62
1727109490000|2024-09-23 16:38:10|104938|104888|104937.5|104887.5|104939.9|104889.9|104935.5|104885.5|32
1727109500000|2024-09-23 16:38:20|104939.2|104889.2|104932.7|104882.7|104939.2|104889.2|104929.9|104879.9|19
1727109510000|2024-09-23 16:38:30|104932.4|104882.4|104937.6|104887.6|104942.8|104892.8|104932.4|104882.4|75
1727109520000|2024-09-23 16:38:40|104937|104887|104934.6|104884.6|104938|104888|104932.1|104882.1|44
1727109530000|2024-09-23 16:38:50|104934.3|104884.3|104942.2|104892.2|104942.2|104892.2|104932.9|104882.9|71
1727109540000|2024-09-23 16:39:00|104941.4|104891.4|104924.2|104899.2|104943|104902.3|104923.8|104888.1|49
1727109550000|2024-09-23 16:39:10|104924.5|104899.5|104923.1|104898.1|104926.4|104901.4|104919.4|104894.4|61
1727109560000|2024-09-23 16:39:20|104922.8|104897.8|104919.8|104894.8|104923|104898|104916.8|104891.8|37
1727109570000|2024-09-23 16:39:30|104919.5|104894.5|104917.1|104892.1|104920|104895|104917.1|104892.1|36
1727109580000|2024-09-23 16:39:40|104916.8|104891.8|104920.2|104895.2|104920.9|104895.9|104916.3|104891.3|50
1727109590000|2024-09-23 16:39:50|104920.6|104895.6|104917.8|104892.8|104920.6|104895.6|104917|104892|38
1727109600000|2024-09-23 16:40:00|104918.1|104893.1|104918.2|104893.2|104923.5|104898.5|104917.5|104892.5|69
1727109610000|2024-09-23 16:40:10|104917.1|104892.1|104923.5|104898.5|104925.1|104900.1|104911.9|104886.9|71
1727109620000|2024-09-23 16:40:20|104922.6|104897.6|104922|104897|104925.7|104900.7|104919.3|104894.3|56
1727109630000|2024-09-23 16:40:30|104922.4|104897.4|104916.8|104891.8|104923.8|104898.8|104915.4|104890.4|41
1727109640000|2024-09-23 16:40:40|104917.2|104892.2|104917.2|104892.2|104917.9|104892.9|104915.8|104890.8|44
1727109650000|2024-09-23 16:40:50|104917.5|104892.5|104921.4|104896.4|104922.7|104897.7|104915.2|104890.2|73
1727109660000|2024-09-23 16:41:00|104921.5|104896.5|104924.2|104899.2|104924.6|104899.6|104918.3|104893.3|51
1727109670000|2024-09-23 16:41:10|104921.8|104896.8|104944.1|104894.1|104944.1|104897.6|104918.9|104882.3|77
1727109680000|2024-09-23 16:41:20|104942.2|104892.2|104939.4|104889.4|104942.2|104892.2|104936.1|104886.1|40
1727109690000|2024-09-23 16:41:30|104939.5|104889.5|104939.2|104889.2|104939.5|104889.5|104938|104888|18
1727109700000|2024-09-23 16:41:40|104939.3|104889.3|104940.8|104890.8|104944|104894|104936.3|104886.3|46
1727109710000|2024-09-23 16:41:50|104940.5|104890.5|104920|104895|104942.2|104898.7|104920|104885.9|65
1727109720000|2024-09-23 16:42:00|104919.3|104894.3|104931.6|104881.6|104934.6|104898|104919.3|104879.7|38
1727109730000|2024-09-23 16:42:10|104931.9|104881.9|104938.2|104888.2|104938.2|104888.2|104930.3|104880.3|41
1727109740000|2024-09-23 16:42:20|104938.4|104888.4|104933.1|104883.1|104940.4|104890.4|104932.4|104882.4|60
1727109750000|2024-09-23 16:42:30|104930.9|104880.9|104926.3|104876.3|104930.9|104880.9|104924.5|104874.5|39
1727109760000|2024-09-23 16:42:40|104925.3|104875.3|104927.7|104877.7|104928.2|104878.2|104923.5|104873.5|22
1727109770000|2024-09-23 16:42:50|104928.1|104878.1|104932.7|104882.7|104933.8|104883.8|104927.2|104877.2|41
1727109780000|2024-09-23 16:43:00|104932|104882|104932.6|104882.6|104934.4|104884.4|104928.8|104878.8|42
1727109790000|2024-09-23 16:43:10|104932.3|104882.3|104933.4|104883.4|104934.8|104884.8|104931.3|104881.3|23
1727109800000|2024-09-23 16:43:20|104933.2|104883.2|104933.7|104883.7|104935|104885|104929.4|104879.4|54
1727109810000|2024-09-23 16:43:30|104933.1|104883.1|104929.9|104879.9|104937.7|104887.7|104928.7|104878.7|71
1727109820000|2024-09-23 16:43:40|104929.3|104879.3|104932|104882|104932|104882|104928.8|104878.8|51
1727109830000|2024-09-23 16:43:50|104931.7|104881.7|104932|104882|104933|104883|104930|104880|38
1727109840000|2024-09-23 16:44:00|104933|104883|104926.4|104876.4|104935.5|104885.5|104926.1|104876.1|23
1727109850000|2024-09-23 16:44:10|104926.7|104876.7|104933.3|104883.3|104935.3|104885.3|104926.7|104876.7|25
1727109860000|2024-09-23 16:44:20|104933.7|104883.7|104934.1|104884.1|104934.4|104884.4|104931.6|104881.6|22
1727109870000|2024-09-23 16:44:30|104934|104884|104929.8|104879.8|104934|104884|104928.5|104878.5|43
1727109880000|2024-09-23 16:44:40|104930.7|104880.7|104930.2|104880.2|104933.6|104883.6|104927.6|104877.6|77
1727109890000|2024-09-23 16:44:50|104928.3|104878.3|104932.1|104882.1|104932.7|104882.7|104927.7|104877.7|76
1727109900000|2024-09-23 16:45:00|104932.3|104882.3|104954.5|104904.5|104954.5|104904.5|104927.9|104877.9|66
1727109910000|2024-09-23 16:45:10|104953.3|104903.3|104950.4|104900.4|104953.9|104903.9|104948.1|104898.1|51
1727109920000|2024-09-23 16:45:20|104949.9|104899.9|104955.2|104905.2|104955.9|104905.9|104946|104896|36
1727109930000|2024-09-23 16:45:30|104956|104906|104953.5|104903.5|104957.1|104907.1|104950|104900|36
1727109940000|2024-09-23 16:45:40|104953.2|104903.2|104950.1|104900.1|104955.8|104905.8|104950.1|104900.1|31
1727109950000|2024-09-23 16:45:50|104950|104900|104952.9|104902.9|104958.3|104908.3|104949.4|104899.4|54
1727109960000|2024-09-23 16:46:00|104953.3|104903.3|104952.9|104902.9|104953.7|104903.7|104952.7|104902.7|11
1727109970000|2024-09-23 16:46:10|104953|104903|104946.3|104921.3|104955.3|104922|104941.7|104901.8|42
1727109980000|2024-09-23 16:46:20|104945.8|104920.8|104942.3|104917.3|104947.3|104922.3|104942.3|104917.3|33
1727109990000|2024-09-23 16:46:30|104941.9|104916.9|104947.2|104922.2|104947.6|104922.6|104941.9|104916.9|28
1727110000000|2024-09-23 16:46:40|104946|104921|104959.4|104909.4|104960.2|104921|104944.2|104901.6|23
1727110010000|2024-09-23 16:46:50|104958.7|104908.7|104958.5|104908.5|104960.9|104910.9|104954|104904|47
1727110020000|2024-09-23 16:47:00|104959.3|104909.3|104943.2|104918.2|104961.2|104922.6|104939.4|104906.3|38
1727110030000|2024-09-23 16:47:10|104942.7|104917.7|104953.5|104928.5|104954.4|104929.4|104942.3|104917.3|41
1727110040000|2024-09-23 16:47:20|104954|104929|104956|104931|104958|104933|104953.8|104928.8|25
1727110050000|2024-09-23 16:47:30|104955.8|104930.8|104955.8|104930.8|104955.8|104930.8|104955.3|104930.3|4
1727110060000|2024-09-23 16:47:40|104955.7|104930.7|104954.8|104929.8|104955.8|104930.8|104954.8|104929.8|5
1727110070000|2024-09-23 16:47:50|104954.2|104929.2|104952.8|104927.8|104954.5|104929.5|104951.3|104926.3|20
1727110080000|2024-09-23 16:48:00|104953.3|104928.3|104948.5|104923.5|104953.5|104928.5|104945.3|104920.3|28
1727110090000|2024-09-23 16:48:10|104948.6|104923.6|104942|104892|104954.6|104924.9|104939.1|104891.2|48
1727110100000|2024-09-23 16:48:20|104941.7|104891.7|104949.8|104899.8|104950.2|104900.2|104941.7|104891.7|45
1727110110000|2024-09-23 16:48:30|104949.9|104899.9|104950.2|104900.2|104953.3|104903.3|104945.7|104895.7|41
1727110120000|2024-09-23 16:48:40|104950.7|104900.7|104947.9|104897.9|104952.3|104902.3|104947.2|104897.2|31
1727110130000|2024-09-23 16:48:50|104949.7|104899.7|104949.5|104899.5|104951.5|104901.5|104945.7|104895.7|36
1727110140000|2024-09-23 16:49:00|104948.7|104898.7|104952.1|104902.1|104957.1|104907.1|104946.8|104896.8|36
1727110150000|2024-09-23 16:49:10|104951.7|104901.7|104951.4|104901.4|104956.2|104906.2|104951.1|104901.1|31
1727110160000|2024-09-23 16:49:20|104953.2|104903.2|104954.1|104904.1|104960.5|104910.5|104952.4|104902.4|51
1727110170000|2024-09-23 16:49:30|104954.3|104904.3|104952.9|104902.9|104956.4|104906.4|104952.5|104902.5|32
1727110180000|2024-09-23 16:49:40|104952.8|104902.8|104953.3|104903.3|104954.8|104904.8|104950.2|104900.2|19
1727110190000|2024-09-23 16:49:50|104952.9|104902.9|104952.2|104902.2|104957|104907|104952|104902|41
1727110200000|2024-09-23 16:50:00|104951.9|104901.9|104954.4|104904.4|104955.2|104905.2|104950.4|104900.4|26
1727110210000|2024-09-23 16:50:10|104954.2|104904.2|104956.6|104906.6|104960.1|104910.1|104950.9|104900.9|30
1727110220000|2024-09-23 16:50:20|104956.5|104906.5|104955.1|104905.1|104959.4|104909.4|104955.1|104905.1|37
1727110230000|2024-09-23 16:50:30|104956.8|104906.8|104956.9|104906.9|104958.9|104908.9|104955.2|104905.2|27
1727110240000|2024-09-23 16:50:40|104957.5|104907.5|104955.1|104905.1|104959.2|104909.2|104955.1|104905.1|28
1727110250000|2024-09-23 16:50:50|104955.4|104905.4|104957.6|104907.6|104959.3|104909.3|104954.8|104904.8|24
1727110260000|2024-09-23 16:51:00|104958|104908|104945.7|104895.7|104958.5|104908.5|104942.9|104892.9|38
1727110270000|2024-09-23 16:51:10|104945.3|104895.3|104946.4|104896.4|104946.5|104896.5|104944.8|104894.8|14
1727110280000|2024-09-23 16:51:20|104948.5|104898.5|104944.6|104894.6|104951.1|104901.1|104944.6|104894.6|26
1727110290000|2024-09-23 16:51:30|104944.7|104894.7|104947.1|104897.1|104950.7|104900.7|104944.6|104894.6|37
1727110300000|2024-09-23 16:51:40|104945.2|104895.2|104944.4|104894.4|104947.9|104897.9|104943.7|104893.7|35
1727110310000|2024-09-23 16:51:50|104945.2|104895.2|104913.7|104863.7|104946.5|104896.5|104911.5|104861.5|53
1727110320000|2024-09-23 16:52:00|104913.4|104863.4|104907.6|104857.6|104914.4|104864.4|104907.1|104857.1|75
1727110330000|2024-09-23 16:52:10|104907.9|104857.9|104910.2|104860.2|104912|104862|104905.1|104855.1|58
1727110340000|2024-09-23 16:52:20|104910.8|104860.8|104912|104862|104913.1|104863.1|104909.4|104859.4|50
1727110350000|2024-09-23 16:52:30|104912.6|104862.6|104913.5|104863.5|104916.6|104866.6|104911.1|104861.1|63
1727110360000|2024-09-23 16:52:40|104915.3|104865.3|104909.7|104859.7|104918.3|104868.3|104909.7|104859.7|79
1727110370000|2024-09-23 16:52:50|104913|104863|104909.2|104859.2|104915.1|104865.1|104906.9|104856.9|77
1727110380000|2024-09-23 16:53:00|104910.4|104860.4|104912.8|104862.8|104913.5|104863.5|104908.9|104858.9|37
1727110390000|2024-09-23 16:53:10|104915.6|104865.6|104926.4|104876.4|104933.2|104883.2|104913.5|104863.5|47
1727110400000|2024-09-23 16:53:20|104926|104876|104913.5|104863.5|104926|104876|104913.5|104863.5|38
1727110410000|2024-09-23 16:53:30|104913|104863|104913.9|104863.9|104917.6|104867.6|104911.3|104861.3|76
1727110420000|2024-09-23 16:53:40|104913.8|104863.8|104925|104875|104932.7|104882.7|104908.6|104858.6|70
1727110430000|2024-09-23 16:53:50|104925.6|104875.6|104939.2|104889.2|104939.2|104889.2|104923.2|104873.2|59
1727110440000|2024-09-23 16:54:00|104937.4|104887.4|104939.1|104889.1|104941.8|104891.8|104935.6|104885.6|41
1727110450000|2024-09-23 16:54:10|104939.4|104889.4|104939.6|104889.6|104943.4|104893.4|104938.4|104888.4|27
1727110460000|2024-09-23 16:54:20|104939.5|104889.5|104940.5|104890.5|104942.8|104892.8|104935.3|104885.3|37
1727110470000|2024-09-23 16:54:30|104939.5|104889.5|104933.8|104883.8|104940.1|104890.1|104930.2|104880.2|59
1727110480000|2024-09-23 16:54:40|104935.2|104885.2|104934.1|104884.1|104937.1|104887.1|104931.7|104881.7|55
1727110490000|2024-09-23 16:54:50|104933.5|104883.5|104929.3|104879.3|104933.8|104883.8|104927.2|104877.2|72
1727110500000|2024-09-23 16:55:00|104928.8|104878.8|104931.3|104881.3|104933.7|104883.7|104925.2|104875.2|58
1727110510000|2024-09-23 16:55:10|104929.9|104879.9|104927.1|104877.1|104929.9|104879.9|104925.7|104875.7|51
1727110520000|2024-09-23 16:55:20|104926.7|104876.7|104924.7|104874.7|104930.1|104880.1|104924.7|104874.7|52
1727110530000|2024-09-23 16:55:30|104924.5|104874.5|104923.2|104873.2|104925|104875|104919.2|104869.2|36
1727110540000|2024-09-23 16:55:40|104922.6|104872.6|104920.2|104870.2|104922.6|104872.6|104918.1|104868.1|29
1727110550000|2024-09-23 16:55:50|104920.6|104870.6|104916.6|104866.6|104921.6|104871.6|104915.6|104865.6|53
1727110560000|2024-09-23 16:56:00|104916.4|104866.4|104918.8|104868.8|104919|104869|104914.6|104864.6|41
1727110570000|2024-09-23 16:56:10|104918.5|104868.5|104919.4|104869.4|104922.3|104872.3|104916.5|104866.5|52
1727110580000|2024-09-23 16:56:20|104920.2|104870.2|104922.8|104872.8|104922.8|104872.8|104916.1|104866.1|40
1727110590000|2024-09-23 16:56:30|104922.2|104872.2|104922.5|104872.5|104925.8|104875.8|104921.8|104871.8|42
1727110600000|2024-09-23 16:56:40|104922.1|104872.1|104914|104864|104922.1|104872.1|104913.4|104863.4|60
1727110610000|2024-09-23 16:56:50|104913.1|104863.1|104914.5|104864.5|104920|104870|104910.1|104860.1|74
1727110620000|2024-09-23 16:57:00|104914.7|104864.7|104921.1|104871.1|104923.3|104873.3|104909.9|104859.9|71
1727110630000|2024-09-23 16:57:10|104919.6|104869.6|104924.1|104874.1|104925.2|104875.2|104917.9|104867.9|62
1727110640000|2024-09-23 16:57:20|104925|104875|104908.9|104883.9|104925|104885.3|104904.5|104868.1|75
1727110650000|2024-09-23 16:57:30|104905.5|104880.5|104899.5|104874.5|104908.7|104883.7|104898.1|104873.1|70
1727110660000|2024-09-23 16:57:40|104899.3|104874.3|104900.8|104875.8|104901.9|104876.9|104895.8|104870.8|51
1727110670000|2024-09-23 16:57:50|104901|104876|104901.5|104876.5|104904.2|104879.2|104901|104876|31
1727110680000|2024-09-23 16:58:00|104901.7|104876.7|104906.5|104881.5|104906.5|104881.5|104899.1|104874.1|42
1727110690000|2024-09-23 16:58:10|104906.3|104881.3|104906.3|104881.3|104908.5|104883.5|104904.7|104879.7|42
1727110700000|2024-09-23 16:58:20|104905.1|104880.1|104916.3|104891.3|104917.8|104892.8|104905.1|104880.1|48
1727110710000|2024-09-23 16:58:30|104917.1|104892.1|104911.9|104886.9|104917.1|104892.1|104910.1|104885.1|41
1727110720000|2024-09-23 16:58:40|104911.8|104886.8|104907.5|104882.5|104912|104887|104906|104881|38
1727110730000|2024-09-23 16:58:50|104908.3|104883.3|104904.3|104879.3|104908.6|104883.6|104903.6|104878.6|43
1727110740000|2024-09-23 16:59:00|104903.7|104878.7|104902|104877|104905.1|104880.1|104902|104877|43
1727110750000|2024-09-23 16:59:10|104902.7|104877.7|104902.1|104877.1|104902.7|104877.7|104899.8|104874.8|47
1727110760000|2024-09-23 16:59:20|104902.2|104877.2|104904.7|104879.7|104904.8|104879.8|104900|104875|48
1727110770000|2024-09-23 16:59:30|104904|104879|104904.4|104879.4|104905.7|104880.7|104901.5|104876.5|41
1727110780000|2024-09-23 16:59:40|104905|104880|104904.2|104879.2|104907.9|104882.9|104897.4|104872.4|52
1727110790000|2024-09-23 16:59:50|104903.3|104878.3|104908.7|104883.7|104908.7|104883.7|104902.6|104877.6|47
1727110800000|2024-09-23 17:00:00|104908|104883|104924.2|104874.2|104924.9|104885.5|104902.3|104864.4|67
1727110810000|2024-09-23 17:00:10|104924.4|104874.4|104926.5|104876.5|104927.2|104877.2|104924.4|104874.4|33
1727110820000|2024-09-23 17:00:20|104928.2|104878.2|104914.5|104889.5|104929.3|104889.5|104908|104868.1|66
1727110830000|2024-09-23 17:00:30|104915.8|104890.8|104911.1|104886.1|104918.9|104893.9|104908.6|104883.6|51
1727110840000|2024-09-23 17:00:40|104911|104886|104915.6|104890.6|104915.7|104890.7|104909.6|104884.6|43
1727110850000|2024-09-23 17:00:50|104916.3|104891.3|104922.9|104897.9|104925.5|104900.5|104913.9|104888.9|30
1727110860000|2024-09-23 17:01:00|104922.4|104897.4|104927.1|104902.1|104929.5|104904.5|104919.5|104894.5|27
1727110870000|2024-09-23 17:01:10|104927.2|104902.2|104929|104904|104931.6|104906.6|104925.8|104900.8|29
1727110880000|2024-09-23 17:01:20|104929.6|104904.6|104925.2|104900.2|104930.7|104905.7|104923.1|104898.1|47
1727110890000|2024-09-23 17:01:30|104925.6|104900.6|104926.4|104901.4|104929.2|104904.2|104923.6|104898.6|35
1727110900000|2024-09-23 17:01:40|104926.8|104901.8|104931.9|104906.9|104933.9|104908.9|104925.1|104900.1|56
1727110910000|2024-09-23 17:01:50|104931.7|104906.7|104927.5|104902.5|104932.6|104907.6|104925.3|104900.3|72
1727110920000|2024-09-23 17:02:00|104927.2|104902.2|104928.9|104903.9|104929.1|104904.1|104924.3|104899.3|77
1727110930000|2024-09-23 17:02:10|104927.3|104902.3|104934.7|104909.7|104936.9|104911.9|104927.3|104902.3|73
1727110940000|2024-09-23 17:02:20|104935.2|104910.2|104932.8|104907.8|104936.7|104911.7|104930.8|104905.8|68
1727110950000|2024-09-23 17:02:30|104933.4|104908.4|104927.9|104902.9|104939|104914|104927.9|104902.9|76
1727110960000|2024-09-23 17:02:40|104927.4|104902.4|104937.9|104912.9|104940|104915|104927.4|104902.4|64
1727110970000|2024-09-23 17:02:50|104936.2|104911.2|104936.3|104911.3|104939.9|104914.9|104933.9|104908.9|74
1727110980000|2024-09-23 17:03:00|104936.1|104911.1|104946.4|104921.4|104950.6|104925.6|104933.8|104908.8|73
1727110990000|2024-09-23 17:03:10|104948.1|104923.1|104941.6|104916.6|104949.9|104924.9|104940.9|104915.9|76
1727111000000|2024-09-23 17:03:20|104941.7|104916.7|104934|104909|104943.5|104918.5|104931.7|104906.7|76
1727111010000|2024-09-23 17:03:30|104933.7|104908.7|104947.3|104922.3|104948.3|104923.3|104932.5|104907.5|75
1727111020000|2024-09-23 17:03:40|104946.1|104921.1|104946.7|104921.7|104949.5|104924.5|104943.2|104918.2|75
1727111030000|2024-09-23 17:03:50|104945.9|104920.9|104951.7|104926.7|104952.2|104927.2|104945.5|104920.5|73
1727111040000|2024-09-23 17:04:00|104951.3|104926.3|104936.4|104911.4|104951.7|104926.7|104935.8|104910.8|75
1727111050000|2024-09-23 17:04:10|104937.1|104912.1|104939.1|104914.1|104942.4|104917.4|104936.2|104911.2|75
1727111060000|2024-09-23 17:04:20|104940.4|104915.4|104943.3|104918.3|104943.4|104918.4|104938|104913|70
1727111070000|2024-09-23 17:04:30|104943.5|104918.5|104951.9|104926.9|104954.8|104929.8|104942.6|104917.6|76
1727111080000|2024-09-23 17:04:40|104952.8|104927.8|104953|104928|104955|104930|104950.2|104925.2|72
1727111090000|2024-09-23 17:04:50|104951.9|104926.9|104952.4|104927.4|104955|104930|104950.5|104925.5|74
1727111100000|2024-09-23 17:05:00|104952.6|104927.6|104954.2|104929.2|104954.2|104929.2|104948.2|104923.2|76
1727111110000|2024-09-23 17:05:10|104953.4|104928.4|104955.1|104930.1|104956.2|104931.2|104950.5|104925.5|72
1727111120000|2024-09-23 17:05:20|104954.2|104929.2|104951.9|104926.9|104954.6|104929.6|104949.2|104924.2|77
1727111130000|2024-09-23 17:05:30|104952.4|104927.4|104950.3|104925.3|104954.3|104929.3|104948.5|104923.5|70
1727111140000|2024-09-23 17:05:40|104950.9|104925.9|104952.2|104927.2|104954.8|104929.8|104947.3|104922.3|75
1727111150000|2024-09-23 17:05:50|104953.2|104928.2|104956.7|104931.7|104958.6|104933.6|104951.5|104926.5|70
1727111160000|2024-09-23 17:06:00|104955.7|104930.7|104955.9|104930.9|104958.7|104933.7|104953.4|104928.4|72
1727111170000|2024-09-23 17:06:10|104953.9|104928.9|104952.9|104902.9|104959.9|104932.9|104947.3|104902.2|70
1727111180000|2024-09-23 17:06:20|104952.4|104902.4|104951.1|104901.1|104954.2|104904.2|104944.7|104894.7|67
1727111190000|2024-09-23 17:06:30|104951.3|104901.3|104949.1|104899.1|104953.8|104903.8|104944.7|104894.7|58
1727111200000|2024-09-23 17:06:40|104950.5|104900.5|104952|104902|104952.9|104902.9|104946.5|104896.5|65
1727111210000|2024-09-23 17:06:50|104951.6|104901.6|104961.8|104911.8|104962.8|104912.8|104950.5|104900.5|65
1727111220000|2024-09-23 17:07:00|104963.1|104913.1|104960|104910|104964.1|104914.1|104959.8|104909.8|71
1727111230000|2024-09-23 17:07:10|104959.3|104909.3|104952.1|104927.1|104960|104928.1|104944.8|104909.3|71
1727111240000|2024-09-23 17:07:20|104951.5|104926.5|104948.9|104923.9|104953.9|104928.9|104942.1|104917.1|72
1727111250000|2024-09-23 17:07:30|104949.5|104924.5|104953.6|104928.6|104955.1|104930.1|104949.5|104924.5|72
1727111260000|2024-09-23 17:07:40|104953.2|104928.2|104947.3|104922.3|104954.7|104929.7|104946.4|104921.4|48
1727111270000|2024-09-23 17:07:50|104949|104924|104947.5|104922.5|104950.5|104925.5|104945.4|104920.4|69
1727111280000|2024-09-23 17:08:00|104947.8|104922.8|104940.2|104915.2|104949.4|104924.4|104937|104912|77
1727111290000|2024-09-23 17:08:10|104940.3|104915.3|104936.9|104911.9|104945|104920|104936.3|104911.3|78
1727111300000|2024-09-23 17:08:20|104938.6|104913.6|104940.1|104915.1|104940.9|104915.9|104935.3|104910.3|79
1727111310000|2024-09-23 17:08:30|104937|104912|104937.6|104912.6|104940.8|104915.8|104933.6|104908.6|78
1727111320000|2024-09-23 17:08:40|104936.2|104911.2|104936|104911|104938.1|104913.1|104933.1|104908.1|76
1727111330000|2024-09-23 17:08:50|104934.4|104909.4|104937.1|104912.1|104939.1|104914.1|104932.9|104907.9|73
1727111340000|2024-09-23 17:09:00|104936.6|104911.6|104942.6|104917.6|104943.5|104918.5|104935.4|104910.4|69
1727111350000|2024-09-23 17:09:10|104942.7|104917.7|104942.5|104917.5|104946.6|104921.6|104940.1|104915.1|72
1727111360000|2024-09-23 17:09:20|104940.2|104915.2|104939.6|104914.6|104942.3|104917.3|104938.2|104913.2|47
1727111370000|2024-09-23 17:09:30|104939.5|104914.5|104938.3|104913.3|104940.9|104915.9|104936.9|104911.9|66
1727111380000|2024-09-23 17:09:40|104938.7|104913.7|104931.1|104906.1|104940.8|104915.8|104931.1|104906.1|74
1727111390000|2024-09-23 17:09:50|104931.4|104906.4|104928.6|104903.6|104932.1|104907.1|104927.6|104902.6|28
1727111400000|2024-09-23 17:10:00|104928.4|104903.4|104943.8|104893.8|104945.3|104904.2|104926.6|104886.4|42
1727111410000|2024-09-23 17:10:10|104944.3|104894.3|104944|104894|104946|104896|104942.2|104892.2|51
1727111420000|2024-09-23 17:10:20|104944.6|104894.6|104942|104892|104945.1|104895.1|104939.3|104889.3|30
1727111430000|2024-09-23 17:10:30|104941.8|104891.8|104932.1|104882.1|104942|104892|104931.2|104881.2|24
1727111440000|2024-09-23 17:10:40|104931.6|104881.6|104928.6|104878.6|104931.9|104881.9|104928.6|104878.6|13
1727111450000|2024-09-23 17:10:50|104928.2|104878.2|104926.4|104876.4|104929.6|104879.6|104926.4|104876.4|26
1727111460000|2024-09-23 17:11:00|104926.5|104876.5|104926.3|104876.3|104926.7|104876.7|104925.7|104875.7|10
1727111470000|2024-09-23 17:11:10|104926.5|104876.5|104926.7|104876.7|104931.1|104881.1|104926.5|104876.5|20
1727111480000|2024-09-23 17:11:20|104926|104876|104926.9|104876.9|104927.2|104877.2|104924.8|104874.8|15
1727111490000|2024-09-23 17:11:30|104926.5|104876.5|104926.4|104876.4|104926.7|104876.7|104926.4|104876.4|4
1727111500000|2024-09-23 17:11:40|104926.9|104876.9|104927.8|104877.8|104933.2|104883.2|104925.9|104875.9|30
1727111510000|2024-09-23 17:11:50|104927|104877|104928.3|104878.3|104928.7|104878.7|104924.2|104874.2|40
1727111520000|2024-09-23 17:12:00|104928|104878|104925.9|104875.9|104929.5|104879.5|104925.6|104875.6|38
1727111530000|2024-09-23 17:12:10|104925.8|104875.8|104926.5|104876.5|104927|104877|104925|104875|24
1727111540000|2024-09-23 17:12:20|104926.7|104876.7|104897|104847|104926.7|104876.7|104894.8|104844.8|24
1727111550000|2024-09-23 17:12:30|104898.6|104848.6|104895.9|104845.9|104898.6|104848.6|104891.5|104841.5|59
1727111560000|2024-09-23 17:12:40|104895.4|104845.4|104897.9|104847.9|104897.9|104847.9|104893|104843|37
1727111570000|2024-09-23 17:12:50|104898.1|104848.1|104899.3|104849.3|104901.6|104851.6|104897.6|104847.6|36
1727111580000|2024-09-23 17:13:00|104898.8|104848.8|104890.5|104840.5|104898.8|104848.8|104889.2|104839.2|33
1727111590000|2024-09-23 17:13:10|104890.6|104840.6|104892.6|104842.6|104893.7|104843.7|104889.7|104839.7|44
1727111600000|2024-09-23 17:13:20|104893.2|104843.2|104892.2|104842.2|104896.6|104846.6|104891|104841|57
1727111610000|2024-09-23 17:13:30|104894.2|104844.2|104894.5|104844.5|104896.1|104846.1|104893.1|104843.1|27
1727111620000|2024-09-23 17:13:40|104894.9|104844.9|104895.7|104845.7|104897|104847|104893.4|104843.4|36
1727111630000|2024-09-23 17:13:50|104895.3|104845.3|104895.3|104845.3|104897.2|104847.2|104891.9|104841.9|48
1727111640000|2024-09-23 17:14:00|104894.7|104844.7|104895.1|104845.1|104898.6|104848.6|104892.6|104842.6|50
1727111650000|2024-09-23 17:14:10|104894.4|104844.4|104892.2|104842.2|104900.4|104850.4|104892.2|104842.2|75
1727111660000|2024-09-23 17:14:20|104891.5|104841.5|104904.7|104854.7|104904.7|104854.7|104889.2|104839.2|51
1727111670000|2024-09-23 17:14:30|104904.5|104854.5|104902.9|104852.9|104905.1|104855.1|104902.6|104852.6|19
1727111680000|2024-09-23 17:14:40|104903.1|104853.1|104897.5|104847.5|104903.5|104853.5|104896.5|104846.5|44
1727111690000|2024-09-23 17:14:50|104897.8|104847.8|104891.2|104841.2|104897.8|104847.8|104891.2|104841.2|47
1727111700000|2024-09-23 17:15:00|104890.1|104840.1|104891.5|104841.5|104893.2|104843.2|104887.3|104837.3|57
1727111710000|2024-09-23 17:15:10|104891.6|104841.6|104891.3|104841.3|104891.6|104841.6|104886.7|104836.7|34
1727111720000|2024-09-23 17:15:20|104892.2|104842.2|104894.5|104844.5|104896.4|104846.4|104890.5|104840.5|45
1727111730000|2024-09-23 17:15:30|104893.6|104843.6|104890.7|104840.7|104893.8|104843.8|104889.5|104839.5|40
1727111740000|2024-09-23 17:15:40|104890.3|104840.3|104892.9|104842.9|104895.7|104845.7|104890.3|104840.3|29
1727111750000|2024-09-23 17:15:50|104892.8|104842.8|104887.8|104837.8|104893.6|104843.6|104881.5|104831.5|46
1727111760000|2024-09-23 17:16:00|104886.2|104836.2|104883.8|104833.8|104891.5|104841.5|104882.5|104832.5|63
1727111770000|2024-09-23 17:16:10|104884.3|104834.3|104889.7|104839.7|104892.2|104842.2|104882.5|104832.5|47
1727111780000|2024-09-23 17:16:20|104889.3|104839.3|104888.7|104838.7|104891.9|104841.9|104888.1|104838.1|30
1727111790000|2024-09-23 17:16:30|104888.5|104838.5|104891.6|104841.6|104892|104842|104888.4|104838.4|27
1727111800000|2024-09-23 17:16:40|104891.4|104841.4|104889.9|104839.9|104892.2|104842.2|104889.3|104839.3|32
1727111810000|2024-09-23 17:16:50|104890.2|104840.2|104888.1|104838.1|104893.1|104843.1|104887.8|104837.8|54
1727111820000|2024-09-23 17:17:00|104891|104841|104882.6|104832.6|104891.3|104841.3|104881.8|104831.8|53
1727111830000|2024-09-23 17:17:10|104883.2|104833.2|104858.9|104808.9|104885.3|104835.3|104858.9|104808.9|70
1727111840000|2024-09-23 17:17:20|104859.6|104809.6|104858.5|104808.5|104862.2|104812.2|104856.2|104806.2|45
1727111850000|2024-09-23 17:17:30|104858.1|104808.1|104858.3|104808.3|104861.1|104811.1|104856.7|104806.7|43
1727111860000|2024-09-23 17:17:40|104858.5|104808.5|104860.5|104810.5|104866.4|104816.4|104858.5|104808.5|47
1727111870000|2024-09-23 17:17:50|104860.4|104810.4|104856.2|104806.2|104861.3|104811.3|104856|104806|18
1727111880000|2024-09-23 17:18:00|104856.3|104806.3|104857.7|104807.7|104860.6|104810.6|104854.4|104804.4|34
1727111890000|2024-09-23 17:18:10|104857.1|104807.1|104856.9|104806.9|104857.6|104807.6|104856.8|104806.8|9
1727111900000|2024-09-23 17:18:20|104857.1|104807.1|104856.8|104806.8|104857.2|104807.2|104855.7|104805.7|16
1727111910000|2024-09-23 17:18:30|104857|104807|104854.7|104804.7|104857|104807|104854.7|104804.7|27
1727111920000|2024-09-23 17:18:40|104854.1|104804.1|104856.7|104806.7|104857.4|104807.4|104853.4|104803.4|34
1727111930000|2024-09-23 17:18:50|104856.5|104806.5|104858.1|104808.1|104858.1|104808.1|104854.8|104804.8|23
1727111940000|2024-09-23 17:19:00|104857.9|104807.9|104857.1|104807.1|104858.4|104808.4|104857.1|104807.1|19
1727111950000|2024-09-23 17:19:10|104857|104807|104849.7|104799.7|104857.3|104807.3|104848.7|104798.7|42
1727111960000|2024-09-23 17:19:20|104849.5|104799.5|104853.2|104803.2|104853.5|104803.5|104848.6|104798.6|54
1727111970000|2024-09-23 17:19:30|104852.5|104802.5|104852.1|104802.1|104856.6|104806.6|104850.9|104800.9|32
1727111980000|2024-09-23 17:19:40|104852.6|104802.6|104852.3|104802.3|104854|104804|104852|104802|24
1727111990000|2024-09-23 17:19:50|104852.6|104802.6|104865.2|104815.2|104867.3|104817.3|104852.6|104802.6|60
1727112000000|2024-09-23 17:20:00|104864.5|104814.5|104864.5|104814.5|104866.2|104816.2|104863.2|104813.2|59
1727112010000|2024-09-23 17:20:10|104864.7|104814.7|104864.3|104814.3|104867.6|104817.6|104863.5|104813.5|48
1727112020000|2024-09-23 17:20:20|104865|104815|104865.4|104815.4|104865.6|104815.6|104864|104814|25
1727112030000|2024-09-23 17:20:30|104865.7|104815.7|104861.7|104811.7|104865.7|104815.7|104860.9|104810.9|61
1727112040000|2024-09-23 17:20:40|104860.8|104810.8|104861.4|104811.4|104864.5|104814.5|104860.8|104810.8|44
1727112050000|2024-09-23 17:20:50|104862.5|104812.5|104862.8|104812.8|104864.7|104814.7|104861.6|104811.6|33
1727112060000|2024-09-23 17:21:00|104862.3|104812.3|104861.9|104811.9|104864.6|104814.6|104860.6|104810.6|55
1727112070000|2024-09-23 17:21:10|104861.4|104811.4|104863.9|104813.9|104867.6|104817.6|104860.8|104810.8|36
1727112080000|2024-09-23 17:21:20|104864.5|104814.5|104863.3|104813.3|104868.7|104818.7|104862|104812|39
1727112090000|2024-09-23 17:21:30|104864.1|104814.1|104863.6|104813.6|104866|104816|104861.7|104811.7|31
1727112100000|2024-09-23 17:21:40|104863.7|104813.7|104864.6|104814.6|104865.8|104815.8|104862.9|104812.9|17
1727112110000|2024-09-23 17:21:50|104864|104814|104867.5|104817.5|104867.5|104817.5|104860.7|104810.7|38
1727112120000|2024-09-23 17:22:00|104866.8|104816.8|104862.6|104812.6|104867.7|104817.7|104861.6|104811.6|48
1727112130000|2024-09-23 17:22:10|104862.3|104812.3|104863.5|104813.5|104864.4|104814.4|104861.4|104811.4|31
1727112140000|2024-09-23 17:22:20|104863.1|104813.1|104833.3|104783.3|104864.6|104814.6|104833.3|104783.3|13
1727112150000|2024-09-23 17:22:30|104837.2|104787.2|104831.8|104781.8|104837.2|104787.2|104831.1|104781.1|39
1727112160000|2024-09-23 17:22:40|104832.1|104782.1|104832.6|104782.6|104833|104783|104831.8|104781.8|12
1727112170000|2024-09-23 17:22:50|104833.1|104783.1|104831.4|104781.4|104833.9|104783.9|104831.4|104781.4|12
1727112180000|2024-09-23 17:23:00|104831.7|104781.7|104833.6|104783.6|104834|104784|104831.4|104781.4|10
1727112190000|2024-09-23 17:23:10|104833.5|104783.5|104834.2|104784.2|104836.3|104786.3|104833.3|104783.3|13
1727112200000|2024-09-23 17:23:20|104834.1|104784.1|104833.5|104783.5|104834.8|104784.8|104832.8|104782.8|9
1727112210000|2024-09-23 17:23:30|104833.3|104783.3|104834.3|104784.3|104834.7|104784.7|104833|104783|15
1727112220000|2024-09-23 17:23:40|104833.4|104783.4|104833.6|104783.6|104834.8|104784.8|104833.1|104783.1|11
1727112230000|2024-09-23 17:23:50|104833.5|104783.5|104832.7|104782.7|104833.5|104783.5|104832.3|104782.3|9
1727112240000|2024-09-23 17:24:00|104832.9|104782.9|104832.3|104782.3|104833.6|104783.6|104832.3|104782.3|6
1727112250000|2024-09-23 17:24:10|104832.8|104782.8|104835.4|104785.4|104836.3|104786.3|104832.8|104782.8|13
1727112260000|2024-09-23 17:24:20|104835.1|104785.1|104835.3|104785.3|104835.8|104785.8|104834.8|104784.8|12
1727112270000|2024-09-23 17:24:30|104834.5|104784.5|104834.7|104784.7|104835.9|104785.9|104834.5|104784.5|13
1727112280000|2024-09-23 17:24:40|104835|104785|104834.8|104784.8|104835.8|104785.8|104834.5|104784.5|12
1727112290000|2024-09-23 17:24:50|104834.7|104784.7|104835.4|104785.4|104835.4|104785.4|104834.7|104784.7|4
1727112300000|2024-09-23 17:25:00|104836|104786|104831.7|104781.7|104836|104786|104831.6|104781.6|8
1727112310000|2024-09-23 17:25:10|104832.3|104782.3|104820.4|104795.4|104832.3|104796|104816.3|104780.6|26
1727112320000|2024-09-23 17:25:20|104820.3|104795.3|104819.7|104769.7|104820.4|104795.4|104811.9|104769.1|25
1727112330000|2024-09-23 17:25:30|104819.8|104769.8|104797.3|104772.3|104820.2|104772.5|104793|104768|22
1727112340000|2024-09-23 17:25:40|104797.8|104772.8|104797|104772|104797.8|104772.8|104795.1|104770.1|26
1727112350000|2024-09-23 17:25:50|104796.7|104771.7|104798.1|104773.1|104798.4|104773.4|104796.7|104771.7|17
1727112360000|2024-09-23 17:26:00|104797.7|104772.7|104793.6|104768.6|104798.1|104773.1|104793.6|104768.6|12
1727112370000|2024-09-23 17:26:10|104793.5|104768.5|104809.8|104759.8|104810.2|104768.5|104791.5|104753.7|24
1727112380000|2024-09-23 17:26:20|104811.1|104761.1|104806.7|104756.7|104812.3|104762.3|104803.9|104753.9|35
1727112390000|2024-09-23 17:26:30|104806.9|104756.9|104808.1|104758.1|104808.6|104758.6|104806.9|104756.9|13
1727112400000|2024-09-23 17:26:40|104808.3|104758.3|104807.7|104757.7|104808.3|104758.3|104807.4|104757.4|10
1727112410000|2024-09-23 17:26:50|104807.5|104757.5|104806|104756|104807.5|104757.5|104802.1|104752.1|11
1727112420000|2024-09-23 17:27:00|104805.7|104755.7|104806|104756|104807.5|104757.5|104805.7|104755.7|13
1727112430000|2024-09-23 17:27:10|104805.9|104755.9|104810.1|104760.1|104810.1|104760.1|104805.9|104755.9|16
1727112440000|2024-09-23 17:27:20|104809.9|104759.9|104805.3|104755.3|104809.9|104759.9|104803.1|104753.1|18
1727112450000|2024-09-23 17:27:30|104804.9|104754.9|104804.2|104754.2|104805.7|104755.7|104804.1|104754.1|17
1727112460000|2024-09-23 17:27:40|104804.5|104754.5|104805.8|104755.8|104805.8|104755.8|104804.5|104754.5|10
1727112470000|2024-09-23 17:27:50|104806.1|104756.1|104808.3|104758.3|104810.5|104760.5|104806.1|104756.1|16
1727112480000|2024-09-23 17:28:00|104808.8|104758.8|104811|104761|104811|104761|104807.7|104757.7|12
1727112490000|2024-09-23 17:28:10|104811.2|104761.2|104811.1|104761.1|104811.3|104761.3|104810.6|104760.6|8
1727112500000|2024-09-23 17:28:20|104811.2|104761.2|104810.6|104760.6|104811.6|104761.6|104810.6|104760.6|12
1727112510000|2024-09-23 17:28:30|104810.7|104760.7|104806.1|104756.1|104811.8|104761.8|104806.1|104756.1|25
1727112520000|2024-09-23 17:28:40|104806.9|104756.9|104808.7|104758.7|104812.4|104762.4|104806.2|104756.2|58
1727112530000|2024-09-23 17:28:50|104809.7|104759.7|104809.3|104759.3|104811.8|104761.8|104802.8|104752.8|78
1727112540000|2024-09-23 17:29:00|104809.5|104759.5|104807.4|104757.4|104812.9|104762.9|104805.6|104755.6|75
1727112550000|2024-09-23 17:29:10|104808.9|104758.9|104789.4|104764.4|104808.9|104769.2|104789.4|104754.8|76
1727112560000|2024-09-23 17:29:20|104790.9|104765.9|104791.8|104766.8|104794.3|104769.3|104788.6|104763.6|64
1727112570000|2024-09-23 17:29:30|104792.1|104767.1|104790.9|104765.9|104792.1|104767.1|104786.8|104761.8|46
1727112580000|2024-09-23 17:29:40|104788.9|104763.9|104787.8|104762.8|104793.7|104768.7|104787|104762|55
1727112590000|2024-09-23 17:29:50|104788.2|104763.2|104787.4|104762.4|104788.4|104763.4|104787.1|104762.1|17
1727112600000|2024-09-23 17:30:00|104787.3|104762.3|104774.7|104749.7|104787.4|104762.4|104773.8|104748.8|32
1727112610000|2024-09-23 17:30:10|104774.9|104749.9|104773.4|104748.4|104774.9|104749.9|104771|104746|23
1727112620000|2024-09-23 17:30:20|104773|104748|104772.4|104747.4|104773.9|104748.9|104771.2|104746.2|32
1727112630000|2024-09-23 17:30:30|104772.8|104747.8|104773.9|104748.9|104774.3|104749.3|104771.8|104746.8|11
1727112640000|2024-09-23 17:30:40|104773.5|104748.5|104772.3|104747.3|104774|104749|104772.2|104747.2|12
1727112650000|2024-09-23 17:30:50|104772.6|104747.6|104775.2|104750.2|104775.8|104750.8|104772.6|104747.6|10
1727112660000|2024-09-23 17:31:00|104774.2|104749.2|104774.7|104749.7|104775|104750|104774.1|104749.1|10
1727112670000|2024-09-23 17:31:10|104774.9|104749.9|104774.9|104749.9|104774.9|104749.9|104774.5|104749.5|7
1727112680000|2024-09-23 17:31:20|104774|104749|104775.7|104750.7|104776|104751|104774|104749|10
1727112690000|2024-09-23 17:31:30|104775.8|104750.8|104779.7|104754.7|104779.8|104754.8|104775|104750|19
1727112700000|2024-09-23 17:31:40|104779|104754|104779.2|104754.2|104780.4|104755.4|104774.6|104749.6|37
1727112710000|2024-09-23 17:31:50|104784.6|104759.6|104791.4|104766.4|104792.7|104767.7|104783.1|104758.1|38
1727112720000|2024-09-23 17:32:00|104791.2|104766.2|104787|104762|104792.1|104767.1|104786.1|104761.1|15
1727112730000|2024-09-23 17:32:10|104787.4|104762.4|104789.3|104764.3|104789.9|104764.9|104786.4|104761.4|21
1727112740000|2024-09-23 17:32:20|104789.2|104764.2|104790.6|104765.6|104790.6|104765.6|104789.1|104764.1|24
1727112750000|2024-09-23 17:32:30|104790.8|104765.8|104789.2|104764.2|104790.9|104765.9|104789.2|104764.2|8
1727112760000|2024-09-23 17:32:40|104789.3|104764.3|104788.6|104763.6|104789.3|104764.3|104788.5|104763.5|5
1727112770000|2024-09-23 17:32:50|104789|104764|104788.3|104763.3|104789.1|104764.1|104787.9|104762.9|12
1727112780000|2024-09-23 17:33:00|104787.8|104762.8|104788.6|104763.6|104791.1|104766.1|104787.8|104762.8|12
1727112790000|2024-09-23 17:33:10|104788.2|104763.2|104786|104761|104788.2|104763.2|104785.4|104760.4|11
1727112800000|2024-09-23 17:33:20|104786.2|104761.2|104782|104757|104786.5|104761.5|104781.7|104756.7|16
1727112810000|2024-09-23 17:33:30|104781.6|104756.6|104782.7|104757.7|104784|104759|104780.1|104755.1|14
1727112820000|2024-09-23 17:33:40|104782.4|104757.4|104776.3|104751.3|104783.6|104758.6|104775.7|104750.7|44
1727112830000|2024-09-23 17:33:50|104776.6|104751.6|104783|104733|104786.6|104752|104771.6|104731.1|37
1727112840000|2024-09-23 17:34:00|104782.6|104732.6|104777.3|104727.3|104782.6|104732.6|104776.8|104726.8|33
1727112850000|2024-09-23 17:34:10|104777.7|104727.7|104775.2|104725.2|104777.7|104727.7|104775.1|104725.1|14
1727112860000|2024-09-23 17:34:20|104775.4|104725.4|104775.2|104725.2|104776.2|104726.2|104774.5|104724.5|20
1727112870000|2024-09-23 17:34:30|104774.8|104724.8|104776.1|104726.1|104776.6|104726.6|104774.5|104724.5|36
1727112880000|2024-09-23 17:34:40|104777.4|104727.4|104774.7|104724.7|104777.4|104727.4|104774.7|104724.7|17
1727112890000|2024-09-23 17:34:50|104774.9|104724.9|104774|104724|104775.5|104725.5|104774|104724|19
1727112900000|2024-09-23 17:35:00|104773.9|104723.9|104767.2|104717.2|104774.4|104724.4|104765.8|104715.8|32
1727112910000|2024-09-23 17:35:10|104767.6|104717.6|104769.7|104719.7|104776.6|104726.6|104767.6|104717.6|34
1727112920000|2024-09-23 17:35:20|104769.4|104719.4|104768.4|104718.4|104770.3|104720.3|104767.1|104717.1|20
1727112930000|2024-09-23 17:35:30|104768.7|104718.7|104773|104723|104773|104723|104768.4|104718.4|24
1727112940000|2024-09-23 17:35:40|104772.2|104722.2|104771.2|104721.2|104772.2|104722.2|104770.7|104720.7|16
1727112950000|2024-09-23 17:35:50|104772.3|104722.3|104769.2|104719.2|104772.6|104722.6|104768.6|104718.6|30
1727112960000|2024-09-23 17:36:00|104769.5|104719.5|104736.9|104686.9|104769.5|104719.5|104736.6|104686.6|52
1727112970000|2024-09-23 17:36:10|104737.3|104687.3|104738.2|104688.2|104738.8|104688.8|104736.5|104686.5|24
1727112980000|2024-09-23 17:36:20|104737.9|104687.9|104735.9|104685.9|104738.2|104688.2|104734.4|104684.4|18
1727112990000|2024-09-23 17:36:30|104736.2|104686.2|104735.6|104685.6|104736.2|104686.2|104734.9|104684.9|21
1727113000000|2024-09-23 17:36:40|104735.3|104685.3|104733.9|104683.9|104735.7|104685.7|104729.1|104679.1|37
1727113010000|2024-09-23 17:36:50|104733.6|104683.6|104738.2|104688.2|104738.6|104688.6|104733.6|104683.6|13
1727113020000|2024-09-23 17:37:00|104738.6|104688.6|104739|104689|104739.3|104689.3|104737.2|104687.2|27
1727113030000|2024-09-23 17:37:10|104737.8|104687.8|104737.4|104687.4|104737.8|104687.8|104737.3|104687.3|15
1727113040000|2024-09-23 17:37:20|104737|104687|104734.8|104684.8|104737|104687|104731.2|104681.2|23
1727113050000|2024-09-23 17:37:30|104734.7|104684.7|104734.1|104684.1|104734.8|104684.8|104732.9|104682.9|20
1727113060000|2024-09-23 17:37:40|104733.5|104683.5|104733.1|104683.1|104736.9|104686.9|104731.9|104681.9|31
1727113070000|2024-09-23 17:37:50|104732.7|104682.7|104737.2|104687.2|104737.7|104687.7|104732.7|104682.7|17
1727113080000|2024-09-23 17:38:00|104736.9|104686.9|104736.9|104686.9|104737.7|104687.7|104735.5|104685.5|18
1727113090000|2024-09-23 17:38:10|104737.5|104687.5|104736.2|104686.2|104739.5|104689.5|104736|104686|29
1727113100000|2024-09-23 17:38:20|104736.7|104686.7|104737.5|104687.5|104737.8|104687.8|104736.4|104686.4|11
1727113110000|2024-09-23 17:38:30|104736.4|104686.4|104736.8|104686.8|104738.2|104688.2|104735.3|104685.3|30
1727113120000|2024-09-23 17:38:40|104736.9|104686.9|104737.5|104687.5|104739.3|104689.3|104735.7|104685.7|28
1727113130000|2024-09-23 17:38:50|104737.6|104687.6|104737.6|104687.6|104737.8|104687.8|104737|104687|10
1727113140000|2024-09-23 17:39:00|104736.7|104686.7|104735.9|104685.9|104737.3|104687.3|104735.9|104685.9|12
1727113150000|2024-09-23 17:39:10|104735.8|104685.8|104743.2|104693.2|104748.9|104698.9|104735.8|104685.8|44
1727113160000|2024-09-23 17:39:20|104741|104691|104737.9|104687.9|104742.4|104692.4|104737.9|104687.9|34
1727113170000|2024-09-23 17:39:30|104737.3|104687.3|104739|104689|104739|104689|104736.6|104686.6|19
1727113180000|2024-09-23 17:39:40|104739.9|104689.9|104739.1|104689.1|104742.5|104692.5|104738.8|104688.8|24
1727113190000|2024-09-23 17:39:50|104739.4|104689.4|104741|104691|104741|104691|104739.1|104689.1|10
1727113200000|2024-09-23 17:40:00|104741.4|104691.4|104740.7|104690.7|104745.6|104695.6|104740.4|104690.4|42
1727113210000|2024-09-23 17:40:10|104740.6|104690.6|104738.2|104688.2|104741|104691|104738.2|104688.2|12
1727113220000|2024-09-23 17:40:20|104738.5|104688.5|104730.1|104680.1|104738.5|104688.5|104729.5|104679.5|15
1727113230000|2024-09-23 17:40:30|104731.6|104681.6|104733.7|104683.7|104734|104684|104730.2|104680.2|39
1727113240000|2024-09-23 17:40:40|104734.6|104684.6|104732.3|104682.3|104734.7|104684.7|104732.3|104682.3|17
1727113250000|2024-09-23 17:40:50|104732.2|104682.2|104736.6|104686.6|104739.2|104689.2|104732.2|104682.2|27
1727113260000|2024-09-23 17:41:00|104735.4|104685.4|104738.2|104688.2|104738.8|104688.8|104734.4|104684.4|25
1727113270000|2024-09-23 17:41:10|104737.6|104687.6|104745.2|104695.2|104745.2|104695.2|104736.2|104686.2|34
1727113280000|2024-09-23 17:41:20|104745.4|104695.4|104744.4|104694.4|104746.6|104696.6|104743.9|104693.9|22
1727113290000|2024-09-23 17:41:30|104745.1|104695.1|104738.3|104688.3|104745.1|104695.1|104738.3|104688.3|13
1727113300000|2024-09-23 17:41:40|104738.7|104688.7|104728.9|104703.9|104739.6|104705.1|104724.6|104687|37
1727113310000|2024-09-23 17:41:50|104728.8|104703.8|104728.4|104703.4|104730.5|104705.5|104728.1|104703.1|19
1727113320000|2024-09-23 17:42:00|104728|104703|104725.8|104700.8|104730.5|104705.5|104724.3|104699.3|22
1727113330000|2024-09-23 17:42:10|104726.2|104701.2|104733.5|104708.5|104736.4|104711.4|104726.2|104701.2|16
1727113340000|2024-09-23 17:42:20|104733.7|104708.7|104731.6|104706.6|104734.1|104709.1|104730|104705|20
1727113350000|2024-09-23 17:42:30|104731.7|104706.7|104736.1|104711.1|104736.6|104711.6|104730.8|104705.8|19
1727113360000|2024-09-23 17:42:40|104736.2|104711.2|104732.6|104707.6|104736.2|104711.2|104732.6|104707.6|11
1727113370000|2024-09-23 17:42:50|104732.7|104707.7|104732.7|104707.7|104732.7|104707.7|104732.7|104707.7|1
1727113380000|2024-09-23 17:43:00|104732.3|104707.3|104735.1|104710.1|104736.1|104711.1|104731.4|104706.4|20
1727113390000|2024-09-23 17:43:10|104734.8|104709.8|104741.2|104716.2|104742.8|104717.8|104732.8|104707.8|57
1727113400000|2024-09-23 17:43:20|104741.4|104716.4|104748.9|104723.9|104752.7|104727.7|104741.3|104716.3|49
1727113410000|2024-09-23 17:43:30|104749.8|104724.8|104745.1|104720.1|104749.8|104724.8|104741.1|104716.1|50
1727113420000|2024-09-23 17:43:40|104744.8|104719.8|104745.7|104720.7|104746.3|104721.3|104743|104718|49
1727113430000|2024-09-23 17:43:50|104746.9|104721.9|104747.2|104722.2|104748.6|104723.6|104745.7|104720.7|43
1727113440000|2024-09-23 17:44:00|104747.3|104722.3|104750.4|104725.4|104751.9|104726.9|104747.3|104722.3|62
1727113450000|2024-09-23 17:44:10|104750.5|104725.5|104749.4|104724.4|104751.5|104726.5|104747.5|104722.5|49
1727113460000|2024-09-23 17:44:20|104749.9|104724.9|104749.6|104724.6|104752.7|104727.7|104747.7|104722.7|51
1727113470000|2024-09-23 17:44:30|104749.8|104724.8|104753.7|104728.7|104756.4|104731.4|104749.7|104724.7|54
1727113480000|2024-09-23 17:44:40|104754.6|104729.6|104764.7|104739.7|104766.7|104741.7|104754.2|104729.2|47
1727113490000|2024-09-23 17:44:50|104763.6|104738.6|104766.6|104741.6|104770.1|104745.1|104763.6|104738.6|33
1727113500000|2024-09-23 17:45:00|104767|104742|104769.9|104744.9|104769.9|104744.9|104766.4|104741.4|40
1727113510000|2024-09-23 17:45:10|104770|104745|104770.8|104745.8|104771.1|104746.1|104769.2|104744.2|25
1727113520000|2024-09-23 17:45:20|104771.1|104746.1|104766.8|104741.8|104771.1|104746.1|104765.3|104740.3|42
1727113530000|2024-09-23 17:45:30|104766.6|104741.6|104769.9|104744.9|104770.8|104745.8|104766.6|104741.6|24
1727113540000|2024-09-23 17:45:40|104769.6|104744.6|104770.2|104745.2|104770.5|104745.5|104769.6|104744.6|4
1727113550000|2024-09-23 17:45:50|104771.1|104746.1|104773|104748|104773.3|104748.3|104771.1|104746.1|7
1727113560000|2024-09-23 17:46:00|104772.9|104747.9|104769.4|104744.4|104772.9|104747.9|104769.1|104744.1|28
1727113570000|2024-09-23 17:46:10|104769.9|104744.9|104772.6|104747.6|104774.7|104749.7|104769.3|104744.3|28
1727113580000|2024-09-23 17:46:20|104772|104747|104771.3|104746.3|104773.7|104748.7|104771.3|104746.3|16
1727113590000|2024-09-23 17:46:30|104770.9|104745.9|104771|104746|104771.6|104746.6|104770.3|104745.3|24
1727113600000|2024-09-23 17:46:40|104770.7|104745.7|104766.5|104741.5|104771.8|104746.8|104765.9|104740.9|30
1727113610000|2024-09-23 17:46:50|104766.6|104741.6|104765.9|104740.9|104767.7|104742.7|104765.2|104740.2|27
1727113620000|2024-09-23 17:47:00|104766.2|104741.2|104752.9|104727.9|104766.4|104741.4|104748|104723|55
1727113630000|2024-09-23 17:47:10|104753.7|104728.7|104756.8|104731.8|104756.8|104731.8|104753.1|104728.1|19
1727113640000|2024-09-23 17:47:20|104757.6|104732.6|104766.9|104741.9|104768.1|104743.1|104757.6|104732.6|29
1727113650000|2024-09-23 17:47:30|104767.9|104742.9|104767.8|104742.8|104769.5|104744.5|104766.3|104741.3|23
1727113660000|2024-09-23 17:47:40|104767.4|104742.4|104774.7|104749.7|104775.2|104750.2|104766.3|104741.3|21
1727113670000|2024-09-23 17:47:50|104774.6|104749.6|104773.2|104748.2|104775|104750|104773.2|104748.2|8
1727113680000|2024-09-23 17:48:00|104773.4|104748.4|104775.3|104750.3|104777.3|104752.3|104772.9|104747.9|28
1727113690000|2024-09-23 17:48:10|104775.6|104750.6|104777|104752|104779.1|104754.1|104775.6|104750.6|32
1727113700000|2024-09-23 17:48:20|104777.3|104752.3|104778.2|104753.2|104779.6|104754.6|104777.3|104752.3|24
1727113710000|2024-09-23 17:48:30|104778.1|104753.1|104779.4|104754.4|104779.4|104754.4|104775.6|104750.6|19
1727113720000|2024-09-23 17:48:40|104778.5|104753.5|104776.2|104751.2|104779|104754|104774|104749|40
1727113730000|2024-09-23 17:48:50|104775.9|104750.9|104775.8|104750.8|104776.9|104751.9|104775|104750|18
1727113740000|2024-09-23 17:49:00|104776.1|104751.1|104772.5|104747.5|104778.4|104753.4|104772.2|104747.2|30
1727113750000|2024-09-23 17:49:10|104772.8|104747.8|104773.9|104748.9|104774|104749|104772.8|104747.8|6
1727113760000|2024-09-23 17:49:20|104774.5|104749.5|104775.7|104750.7|104775.7|104750.7|104774.2|104749.2|8
1727113770000|2024-09-23 17:49:30|104775.8|104750.8|104775.8|104750.8|104775.8|104750.8|104775.8|104750.8|1
1727113780000|2024-09-23 17:49:40|104776.3|104751.3|104778.7|104753.7|104778.7|104753.7|104775.4|104750.4|15
1727113790000|2024-09-23 17:49:50|104778.4|104753.4|104775.8|104750.8|104778.9|104753.9|104775.8|104750.8|9
1727113800000|2024-09-23 17:50:00|104776.7|104751.7|104779.1|104754.1|104779.3|104754.3|104776.7|104751.7|10
1727113810000|2024-09-23 17:50:10|104779.2|104754.2|104766.7|104741.7|104779.4|104754.4|104766.7|104741.7|31
1727113820000|2024-09-23 17:50:20|104766.3|104741.3|104765.1|104740.1|104768.6|104743.6|104764.8|104739.8|22
1727113830000|2024-09-23 17:50:30|104765|104740|104756.3|104731.3|104769.3|104744.3|104754.3|104729.3|37
1727113840000|2024-09-23 17:50:40|104755.7|104730.7|104753.9|104728.9|104760|104735|104753.9|104728.9|36
1727113850000|2024-09-23 17:50:50|104753.5|104728.5|104758.8|104733.8|104758.8|104733.8|104753.1|104728.1|18
1727113860000|2024-09-23 17:51:00|104759.1|104734.1|104755.6|104730.6|104759.1|104734.1|104755.3|104730.3|21
1727113870000|2024-09-23 17:51:10|104755.9|104730.9|104763.1|104738.1|104770.6|104745.6|104755.9|104730.9|37
1727113880000|2024-09-23 17:51:20|104763|104738|104764.1|104739.1|104764.5|104739.5|104760.9|104735.9|24
1727113890000|2024-09-23 17:51:30|104763.6|104738.6|104764.6|104739.6|104764.7|104739.7|104763.5|104738.5|17
1727113900000|2024-09-23 17:51:40|104765|104740|104764.6|104739.6|104765.1|104740.1|104764.2|104739.2|15
1727113910000|2024-09-23 17:51:50|104764.2|104739.2|104769.2|104744.2|104769.6|104744.6|104764.2|104739.2|27
1727113920000|2024-09-23 17:52:00|104769.4|104744.4|104769.8|104744.8|104770.1|104745.1|104768.6|104743.6|19
1727113930000|2024-09-23 17:52:10|104769.3|104744.3|104770.7|104745.7|104771.2|104746.2|104769.3|104744.3|13
1727113940000|2024-09-23 17:52:20|104771|104746|104775.3|104750.3|104775.3|104750.3|104770.8|104745.8|19
1727113950000|2024-09-23 17:52:30|104775.4|104750.4|104807.4|104757.4|104810.9|104765.2|104775.4|104750.4|28
1727113960000|2024-09-23 17:52:40|104807.3|104757.3|104803.8|104753.8|104807.7|104757.7|104803.4|104753.4|20
1727113970000|2024-09-23 17:52:50|104803.5|104753.5|104809.2|104759.2|104809.2|104759.2|104803.5|104753.5|15
1727113980000|2024-09-23 17:53:00|104808.7|104758.7|104798.1|104773.1|104809.3|104773.1|104791.9|104753.1|37
1727113990000|2024-09-23 17:53:10|104798.3|104773.3|104797.3|104772.3|104799.4|104774.4|104796.6|104771.6|18
1727114000000|2024-09-23 17:53:20|104797.5|104772.5|104796.2|104771.2|104798.3|104773.3|104796.2|104771.2|17
1727114010000|2024-09-23 17:53:30|104796.3|104771.3|104799.8|104774.8|104801.9|104776.9|104796.2|104771.2|12
1727114020000|2024-09-23 17:53:40|104799.9|104774.9|104798.9|104773.9|104799.9|104774.9|104797.7|104772.7|11
1727114030000|2024-09-23 17:53:50|104799|104774|104798.3|104773.3|104799.8|104774.8|104797.5|104772.5|11
1727114040000|2024-09-23 17:54:00|104798|104773|104797.2|104772.2|104798|104773|104797.2|104772.2|6
1727114050000|2024-09-23 17:54:10|104796.7|104771.7|104801.1|104776.1|104802|104777|104796.4|104771.4|15
1727114060000|2024-09-23 17:54:20|104801|104776|104800.5|104775.5|104801.1|104776.1|104799.4|104774.4|6
1727114070000|2024-09-23 17:54:30|104800.4|104775.4|104799.8|104774.8|104800.6|104775.6|104799|104774|7
1727114080000|2024-09-23 17:54:40|104799.5|104774.5|104798.2|104773.2|104799.5|104774.5|104795.8|104770.8|14
1727114090000|2024-09-23 17:54:50|104797.9|104772.9|104796.2|104771.2|104797.9|104772.9|104795.5|104770.5|7
1727114100000|2024-09-23 17:55:00|104796.1|104771.1|104796.1|104771.1|104796.1|104771.1|104795.4|104770.4|7
1727114110000|2024-09-23 17:55:10|104796.2|104771.2|104796|104771|104796.3|104771.3|104796|104771|6
1727114120000|2024-09-23 17:55:20|104795.7|104770.7|104795.8|104770.8|104795.9|104770.9|104795.7|104770.7|3
1727114130000|2024-09-23 17:55:30|104796|104771|104797.7|104772.7|104800.3|104775.3|104796|104771|11
1727114140000|2024-09-23 17:55:40|104797.2|104772.2|104794.5|104769.5|104797.2|104772.2|104793.6|104768.6|9
1727114150000|2024-09-23 17:55:50|104794.9|104769.9|104797|104772|104798.2|104773.2|104793.8|104768.8|16
1727114160000|2024-09-23 17:56:00|104796.3|104771.3|104797.1|104772.1|104798.2|104773.2|104795.7|104770.7|23
1727114170000|2024-09-23 17:56:10|104797.3|104772.3|104795.4|104770.4|104797.9|104772.9|104795.4|104770.4|12
1727114180000|2024-09-23 17:56:20|104795.2|104770.2|104794.8|104769.8|104795.2|104770.2|104794.7|104769.7|6
1727114190000|2024-09-23 17:56:30|104794.7|104769.7|104794.7|104769.7|104795.8|104770.8|104793.2|104768.2|22
1727114200000|2024-09-23 17:56:40|104794.4|104769.4|104791.9|104766.9|104795.2|104770.2|104788.9|104763.9|26
1727114210000|2024-09-23 17:56:50|104790.4|104765.4|104787|104762|104793.9|104768.9|104786.6|104761.6|23
1727114220000|2024-09-23 17:57:00|104787.2|104762.2|104783.1|104758.1|104787.3|104762.3|104781.5|104756.5|27
1727114230000|2024-09-23 17:57:10|104782.5|104757.5|104775|104750|104784.7|104759.7|104772.9|104747.9|59
1727114240000|2024-09-23 17:57:20|104774.6|104749.6|104798|104773|104798|104773|104774|104749|45
1727114250000|2024-09-23 17:57:30|104797.4|104772.4|104795|104770|104798.5|104773.5|104792.7|104767.7|51
1727114260000|2024-09-23 17:57:40|104795.2|104770.2|104796.8|104771.8|104797.6|104772.6|104793.7|104768.7|51
1727114270000|2024-09-23 17:57:50|104797|104772|104797.2|104772.2|104797.2|104772.2|104796.1|104771.1|21
1727114280000|2024-09-23 17:58:00|104797.6|104772.6|104800.3|104775.3|104801.6|104776.6|104797.6|104772.6|13
1727114290000|2024-09-23 17:58:10|104800.6|104775.6|104798.5|104773.5|104800.6|104775.6|104798.2|104773.2|8
1727114300000|2024-09-23 17:58:20|104799.2|104774.2|104799.6|104774.6|104805.7|104780.7|104798.5|104773.5|31
1727114310000|2024-09-23 17:58:30|104800.3|104775.3|104799.7|104774.7|104800.5|104775.5|104798.1|104773.1|9
1727114320000|2024-09-23 17:58:40|104808.4|104783.4|104830|104780|104831.9|104790.7|104808.4|104776.2|37
1727114330000|2024-09-23 17:58:50|104829.7|104779.7|104831.1|104781.1|104831.1|104781.1|104829.3|104779.3|13
1727114340000|2024-09-23 17:59:00|104831.4|104781.4|104832.4|104782.4|104838.6|104788.6|104831.1|104781.1|29
1727114350000|2024-09-23 17:59:10|104833.1|104783.1|104828.3|104778.3|104835.1|104785.1|104828.3|104778.3|48
1727114360000|2024-09-23 17:59:20|104827.9|104777.9|104827.9|104777.9|104828.7|104778.7|104826.6|104776.6|13
1727114370000|2024-09-23 17:59:30|104828.5|104778.5|104832.5|104782.5|104833.2|104783.2|104828.5|104778.5|24
1727114380000|2024-09-23 17:59:40|104832.3|104782.3|104833.3|104783.3|104833.7|104783.7|104831.3|104781.3|28
1727114390000|2024-09-23 17:59:50|104833|104783|104841.9|104791.9|104842|104792|104832.9|104782.9|13
1727114400000|2024-09-23 18:00:00|104843|104793|104854.3|104804.3|104855.3|104805.3|104843|104793|46
1727114410000|2024-09-23 18:00:10|104854.2|104804.2|104845.1|104795.1|104855.5|104805.5|104843.9|104793.9|39
1727114420000|2024-09-23 18:00:20|104844.8|104794.8|104829.7|104779.7|104847.5|104797.5|104829.3|104779.3|22
1727114430000|2024-09-23 18:00:30|104829.3|104779.3|104828.6|104778.6|104829.3|104779.3|104826.7|104776.7|12
1727114440000|2024-09-23 18:00:40|104828.2|104778.2|104831.3|104781.3|104831.6|104781.6|104828.2|104778.2|22
1727114450000|2024-09-23 18:00:50|104831.6|104781.6|104831.5|104781.5|104833.5|104783.5|104831.3|104781.3|25
1727114460000|2024-09-23 18:01:00|104831.6|104781.6|104813.8|104763.8|104832.9|104782.9|104813.8|104763.8|29
1727114470000|2024-09-23 18:01:10|104814.3|104764.3|104809.3|104784.3|104818.2|104785.2|104804.3|104764|70
1727114480000|2024-09-23 18:01:20|104808.2|104783.2|104811|104786|104812.6|104787.6|104806.7|104781.7|74
1727114490000|2024-09-23 18:01:30|104808.2|104783.2|104808.6|104783.6|104813.7|104788.7|104807.6|104782.6|75
1727114500000|2024-09-23 18:01:40|104808.1|104783.1|104811.7|104786.7|104814.6|104789.6|104807.8|104782.8|68
1727114510000|2024-09-23 18:01:50|104810.2|104785.2|104814.5|104789.5|104815.5|104790.5|104809.9|104784.9|71
1727114520000|2024-09-23 18:02:00|104807.4|104782.4|104805.3|104780.3|104812.9|104787.9|104802.9|104777.9|45
1727114530000|2024-09-23 18:02:10|104805|104780|104805.3|104780.3|104806.4|104781.4|104801.4|104776.4|41
1727114540000|2024-09-23 18:02:20|104804.1|104779.1|104806.2|104781.2|104806.8|104781.8|104804.1|104779.1|28
1727114550000|2024-09-23 18:02:30|104805.7|104780.7|104805.6|104780.6|104806.1|104781.1|104804.1|104779.1|24
1727114560000|2024-09-23 18:02:40|104805.9|104780.9|104805.6|104780.6|104806.9|104781.9|104805.2|104780.2|19
1727114570000|2024-09-23 18:02:50|104806.3|104781.3|104802|104777|104808|104783|104802|104777|21
1727114580000|2024-09-23 18:03:00|104801.7|104776.7|104798.7|104773.7|104801.7|104776.7|104797.9|104772.9|39
1727114590000|2024-09-23 18:03:10|104799.5|104774.5|104805|104780|104805.5|104780.5|104799.5|104774.5|45
1727114600000|2024-09-23 18:03:20|104804.5|104779.5|104803.6|104778.6|104804.9|104779.9|104800.1|104775.1|68
1727114610000|2024-09-23 18:03:30|104804.2|104779.2|104807.2|104782.2|104807.3|104782.3|104802.6|104777.6|18
1727114620000|2024-09-23 18:03:40|104805.7|104780.7|104803.6|104778.6|104805.7|104780.7|104801.9|104776.9|31
1727114630000|2024-09-23 18:03:50|104803|104778|104805|104780|104806.2|104781.2|104802.1|104777.1|34
1727114640000|2024-09-23 18:04:00|104804.3|104779.3|104804|104779|104806.7|104781.7|104802.2|104777.2|50
1727114650000|2024-09-23 18:04:10|104805.4|104780.4|104811.3|104786.3|104812.5|104787.5|104803.5|104778.5|65
1727114660000|2024-09-23 18:04:20|104810.9|104785.9|104809.8|104784.8|104812.3|104787.3|104808.1|104783.1|58
1727114670000|2024-09-23 18:04:30|104809.9|104784.9|104812.9|104787.9|104814.1|104789.1|104807.4|104782.4|60
1727114680000|2024-09-23 18:04:40|104813.1|104788.1|104815.7|104790.7|104815.7|104790.7|104811.9|104786.9|43
1727114690000|2024-09-23 18:04:50|104815.5|104790.5|104813.5|104788.5|104817.7|104792.7|104812.3|104787.3|34
1727114700000|2024-09-23 18:05:00|104811.8|104786.8|104819.3|104794.3|104822.7|104797.7|104809.1|104784.1|69
1727114710000|2024-09-23 18:05:10|104818.9|104793.9|104820.9|104795.9|104822.5|104797.5|104817.7|104792.7|76
1727114720000|2024-09-23 18:05:20|104820.2|104795.2|104820.4|104795.4|104822.4|104797.4|104817.8|104792.8|77
1727114730000|2024-09-23 18:05:30|104818.9|104793.9|104818.6|104793.6|104821.9|104796.9|104818.1|104793.1|74
1727114740000|2024-09-23 18:05:40|104820.3|104795.3|104824.2|104799.2|104825.2|104800.2|104817.6|104792.6|71
1727114750000|2024-09-23 18:05:50|104824.5|104799.5|104815.1|104790.1|104825|104800|104814|104789|68
1727114760000|2024-09-23 18:06:00|104813.4|104788.4|104814.1|104789.1|104818.5|104793.5|104812|104787|77
1727114770000|2024-09-23 18:06:10|104815|104790|104808.3|104783.3|104815.7|104790.7|104806.3|104781.3|77
1727114780000|2024-09-23 18:06:20|104806.9|104781.9|104812.2|104787.2|104813.5|104788.5|104806.9|104781.9|72
1727114790000|2024-09-23 18:06:30|104814|104789|104811.6|104786.6|104815|104790|104811|104786|63
1727114800000|2024-09-23 18:06:40|104812.3|104787.3|104806.2|104781.2|104812.5|104787.5|104806.1|104781.1|57
1727114810000|2024-09-23 18:06:50|104806.8|104781.8|104812.5|104787.5|104814.5|104789.5|104806.8|104781.8|61
1727114820000|2024-09-23 18:07:00|104813.2|104788.2|104815.6|104790.6|104816|104791|104810|104785|51
1727114830000|2024-09-23 18:07:10|104814.8|104789.8|104813.6|104788.6|104815.8|104790.8|104813.6|104788.6|14
1727114840000|2024-09-23 18:07:20|104814|104789|104815.5|104790.5|104816.4|104791.4|104814|104789|19
1727114850000|2024-09-23 18:07:30|104816.5|104791.5|104818.3|104793.3|104819.9|104794.9|104814.5|104789.5|53
1727114860000|2024-09-23 18:07:40|104818.7|104793.7|104816.1|104791.1|104818.8|104793.8|104815.9|104790.9|11
1727114870000|2024-09-23 18:07:50|104814.4|104789.4|104813.1|104788.1|104817.6|104792.6|104808.9|104783.9|56
1727114880000|2024-09-23 18:08:00|104813.3|104788.3|104806.8|104781.8|104814.5|104789.5|104805.3|104780.3|49
1727114890000|2024-09-23 18:08:10|104807|104782|104806|104781|104808.9|104783.9|104804.2|104779.2|35
1727114900000|2024-09-23 18:08:20|104805.8|104780.8|104825.3|104800.3|104826.1|104801.1|104805|104780|66
1727114910000|2024-09-23 18:08:30|104824.1|104799.1|104825.1|104800.1|104826.6|104801.6|104822.4|104797.4|67
1727114920000|2024-09-23 18:08:40|104824.8|104799.8|104821.9|104796.9|104825.3|104800.3|104818.9|104793.9|74
1727114930000|2024-09-23 18:08:50|104822.4|104797.4|104823.2|104798.2|104823.6|104798.6|104818.3|104793.3|41
1727114940000|2024-09-23 18:09:00|104822.8|104797.8|104824.5|104799.5|104828.6|104803.6|104817.9|104792.9|61
1727114950000|2024-09-23 18:09:10|104824.4|104799.4|104826.6|104801.6|104827.6|104802.6|104823.4|104798.4|59
1727114960000|2024-09-23 18:09:20|104826.7|104801.7|104825.7|104800.7|104829|104804|104823.7|104798.7|70
1727114970000|2024-09-23 18:09:30|104825.1|104800.1|104824|104799|104826.7|104801.7|104823|104798|65
1727114980000|2024-09-23 18:09:40|104823.8|104798.8|104824|104799|104826|104801|104821.8|104796.8|40
1727114990000|2024-09-23 18:09:50|104822|104797|104816.3|104791.3|104822|104797|104814.1|104789.1|43
1727115000000|2024-09-23 18:10:00|104815.9|104790.9|104810.5|104785.5|104822.2|104797.2|104810|104785|58
1727115010000|2024-09-23 18:10:10|104810.8|104785.8|104809.8|104784.8|104815|104790|104809.2|104784.2|51
1727115020000|2024-09-23 18:10:20|104810.3|104785.3|104809.1|104784.1|104812.9|104787.9|104808.5|104783.5|18
1727115030000|2024-09-23 18:10:30|104809.5|104784.5|104811.3|104786.3|104814.4|104789.4|104808.9|104783.9|42
1727115040000|2024-09-23 18:10:40|104810.1|104785.1|104800|104775|104811.4|104786.4|104799.3|104774.3|49
1727115050000|2024-09-23 18:10:50|104799.5|104774.5|104800.2|104775.2|104802.1|104777.1|104799.2|104774.2|26
1727115060000|2024-09-23 18:11:00|104800.4|104775.4|104797.1|104772.1|104802.5|104777.5|104796|104771|44
1727115070000|2024-09-23 18:11:10|104797.7|104772.7|104805.4|104780.4|104809.4|104784.4|104797.7|104772.7|60
1727115080000|2024-09-23 18:11:20|104805.1|104780.1|104805.2|104780.2|104806.7|104781.7|104801.1|104776.1|59
1727115090000|2024-09-23 18:11:30|104804.8|104779.8|104801|104776|104804.8|104779.8|104799.4|104774.4|36
1727115100000|2024-09-23 18:11:40|104800.9|104775.9|104800|104775|104801.6|104776.6|104799.7|104774.7|29
1727115110000|2024-09-23 18:11:50|104800.3|104775.3|104799.4|104774.4|104801.2|104776.2|104797.5|104772.5|20
1727115120000|2024-09-23 18:12:00|104799.1|104774.1|104805.5|104780.5|104807.2|104782.2|104799.1|104774.1|32
1727115130000|2024-09-23 18:12:10|104805.8|104780.8|104803.9|104778.9|104806.1|104781.1|104803.9|104778.9|28
1727115140000|2024-09-23 18:12:20|104804.2|104779.2|104805.2|104780.2|104805.3|104780.3|104804.2|104779.2|5
1727115150000|2024-09-23 18:12:30|104804.8|104779.8|104805|104780|104807.2|104782.2|104804.5|104779.5|51
1727115160000|2024-09-23 18:12:40|104804.2|104779.2|104806.1|104781.1|104808.2|104783.2|104803.2|104778.2|63
1727115170000|2024-09-23 18:12:50|104805|104780|104804.2|104779.2|104805.7|104780.7|104802.2|104777.2|38
1727115180000|2024-09-23 18:13:00|104804.5|104779.5|104803.3|104778.3|104808|104783|104802.5|104777.5|46
1727115190000|2024-09-23 18:13:10|104803|104778|104805.6|104780.6|104805.6|104780.6|104800.4|104775.4|30
1727115200000|2024-09-23 18:13:20|104805.9|104780.9|104804.8|104779.8|104806|104781|104801.6|104776.6|28
1727115210000|2024-09-23 18:13:30|104804.5|104779.5|104804|104779|104805.9|104780.9|104801.3|104776.3|30
1727115220000|2024-09-23 18:13:40|104803.8|104778.8|104802.9|104777.9|104804.9|104779.9|104800.9|104775.9|41
1727115230000|2024-09-23 18:13:50|104802.4|104777.4|104799.9|104774.9|104802.8|104777.8|104798.7|104773.7|44
1727115240000|2024-09-23 18:14:00|104800.3|104775.3|104788.6|104763.6|104800.6|104775.6|104788|104763|56
1727115250000|2024-09-23 18:14:10|104788.2|104763.2|104790.6|104765.6|104792.4|104767.4|104786.3|104761.3|62
1727115260000|2024-09-23 18:14:20|104791|104766|104795.1|104745.1|104797.7|104766|104782.1|104744.5|54
1727115270000|2024-09-23 18:14:30|104795.4|104745.4|104795.4|104745.4|104797.4|104747.4|104793.6|104743.6|40
1727115280000|2024-09-23 18:14:40|104795.7|104745.7|104797.1|104747.1|104798.5|104748.5|104795.4|104745.4|31
1727115290000|2024-09-23 18:14:50|104796.7|104746.7|104796.5|104746.5|104796.9|104746.9|104790.8|104740.8|54
1727115300000|2024-09-23 18:15:00|104795.8|104745.8|104797.6|104747.6|104797.7|104747.7|104795.8|104745.8|8
1727115310000|2024-09-23 18:15:10|104797.5|104747.5|104798.9|104748.9|104801.1|104751.1|104796.8|104746.8|24
1727115320000|2024-09-23 18:15:20|104799.5|104749.5|104799.8|104749.8|104803.2|104753.2|104798.7|104748.7|69
1727115330000|2024-09-23 18:15:30|104799.4|104749.4|104803.2|104753.2|104803.6|104753.6|104798.8|104748.8|32
1727115340000|2024-09-23 18:15:40|104803.1|104753.1|104809.7|104759.7|104812.2|104762.2|104803.1|104753.1|24
1727115350000|2024-09-23 18:15:50|104809.4|104759.4|104809.3|104759.3|104813.6|104763.6|104809.1|104759.1|55
1727115360000|2024-09-23 18:16:00|104808.6|104758.6|104816.2|104766.2|104816.5|104766.5|104808.2|104758.2|62
1727115370000|2024-09-23 18:16:10|104815.8|104765.8|104820.8|104770.8|104820.8|104770.8|104815.7|104765.7|31
1727115380000|2024-09-23 18:16:20|104820.7|104770.7|104821.3|104771.3|104825.8|104775.8|104820.3|104770.3|52
1727115390000|2024-09-23 18:16:30|104820.4|104770.4|104823.7|104773.7|104824|104774|104819.3|104769.3|12
1727115400000|2024-09-23 18:16:40|104822.7|104772.7|104823.8|104773.8|104826.4|104776.4|104821.9|104771.9|68
1727115410000|2024-09-23 18:16:50|104824.2|104774.2|104824|104774|104827.7|104777.7|104823.1|104773.1|44
1727115420000|2024-09-23 18:17:00|104823.5|104773.5|104828.9|104778.9|104830.5|104780.5|104823.5|104773.5|63
1727115430000|2024-09-23 18:17:10|104828.5|104778.5|104827.9|104777.9|104830.9|104780.9|104827.5|104777.5|59
1727115440000|2024-09-23 18:17:20|104827.8|104777.8|104829.8|104779.8|104830.2|104780.2|104826.7|104776.7|47
1727115450000|2024-09-23 18:17:30|104829.2|104779.2|104817.6|104767.6|104832|104782|104817.3|104767.3|62
1727115460000|2024-09-23 18:17:40|104820.2|104770.2|104820.7|104770.7|104824.4|104774.4|104816.6|104766.6|40
1727115470000|2024-09-23 18:17:50|104820.9|104770.9|104815.7|104765.7|104822.8|104772.8|104815.7|104765.7|66
1727115480000|2024-09-23 18:18:00|104815.5|104765.5|104814.8|104764.8|104818|104768|104814.4|104764.4|52
1727115490000|2024-09-23 18:18:10|104816.3|104766.3|104815.4|104765.4|104819.5|104769.5|104814.7|104764.7|47
1727115500000|2024-09-23 18:18:20|104816.5|104766.5|104813.9|104763.9|104816.5|104766.5|104813.5|104763.5|34
1727115510000|2024-09-23 18:18:30|104813.5|104763.5|104812.7|104762.7|104815.9|104765.9|104812.7|104762.7|44
1727115520000|2024-09-23 18:18:40|104812.1|104762.1|104807.4|104757.4|104812.9|104762.9|104806.3|104756.3|27
1727115530000|2024-09-23 18:18:50|104807.6|104757.6|104808|104758|104808.1|104758.1|104805.5|104755.5|32
1727115540000|2024-09-23 18:19:00|104808.1|104758.1|104798.8|104748.8|104808.4|104758.4|104798.5|104748.5|29
1727115550000|2024-09-23 18:19:10|104798.5|104748.5|104802.4|104752.4|104805.1|104755.1|104798|104748|26
1727115560000|2024-09-23 18:19:20|104802|104752|104803.6|104753.6|104804.2|104754.2|104801.1|104751.1|47
1727115570000|2024-09-23 18:19:30|104803.8|104753.8|104803.9|104753.9|104804.1|104754.1|104802|104752|21
1727115580000|2024-09-23 18:19:40|104804.1|104754.1|104804.5|104754.5|104805.2|104755.2|104802.2|104752.2|16
1727115590000|2024-09-23 18:19:50|104804.3|104754.3|104802.9|104752.9|104804.8|104754.8|104801.8|104751.8|52
1727115600000|2024-09-23 18:20:00|104802.8|104752.8|104802.8|104752.8|104804.1|104754.1|104801.4|104751.4|25
1727115610000|2024-09-23 18:20:10|104802.9|104752.9|104801.6|104751.6|104806.4|104756.4|104801.1|104751.1|49
1727115620000|2024-09-23 18:20:20|104801.9|104751.9|104797.6|104747.6|104802.3|104752.3|104797.1|104747.1|10
1727115630000|2024-09-23 18:20:30|104797|104747|104789.2|104739.2|104800.6|104750.6|104788.4|104738.4|47
1727115640000|2024-09-23 18:20:40|104788.7|104738.7|104790.2|104740.2|104792.1|104742.1|104787.7|104737.7|16
1727115650000|2024-09-23 18:20:50|104790|104740|104790.3|104740.3|104791.4|104741.4|104790|104740|12
1727115660000|2024-09-23 18:21:00|104790.2|104740.2|104793|104743|104793.3|104743.3|104789.6|104739.6|15
1727115670000|2024-09-23 18:21:10|104793.7|104743.7|104790.2|104740.2|104793.7|104743.7|104789.2|104739.2|20
1727115680000|2024-09-23 18:21:20|104789.8|104739.8|104788.3|104738.3|104789.9|104739.9|104788.3|104738.3|13
1727115690000|2024-09-23 18:21:30|104788.4|104738.4|104788.2|104738.2|104788.4|104738.4|104788|104738|5
1727115700000|2024-09-23 18:21:40|104787.8|104737.8|104783.4|104733.4|104787.8|104737.8|104783.4|104733.4|15
1727115710000|2024-09-23 18:21:50|104783.7|104733.7|104783|104733|104784|104734|104783|104733|9
1727115720000|2024-09-23 18:22:00|104782.6|104732.6|104787.5|104737.5|104788.3|104738.3|104781.7|104731.7|29
1727115730000|2024-09-23 18:22:10|104787.1|104737.1|104783.3|104733.3|104788.2|104738.2|104782.9|104732.9|25
1727115740000|2024-09-23 18:22:20|104782.9|104732.9|104785|104735|104785.9|104735.9|104782.6|104732.6|16
1727115750000|2024-09-23 18:22:30|104785.2|104735.2|104785.9|104735.9|104785.9|104735.9|104785.1|104735.1|8
1727115760000|2024-09-23 18:22:40|104786.1|104736.1|104789.3|104739.3|104790|104740|104786.1|104736.1|9
1727115770000|2024-09-23 18:22:50|104789.2|104739.2|104789|104739|104789.6|104739.6|104789|104739|5
1727115780000|2024-09-23 18:23:00|104788|104738|104789.2|104739.2|104790.1|104740.1|104787.9|104737.9|32
1727115790000|2024-09-23 18:23:10|104789.1|104739.1|104789.5|104739.5|104789.5|104739.5|104788.6|104738.6|7
1727115800000|2024-09-23 18:23:20|104789.1|104739.1|104786.4|104736.4|104790.5|104740.5|104786.3|104736.3|25
1727115810000|2024-09-23 18:23:30|104787.2|104737.2|104788.4|104738.4|104790.8|104740.8|104786.8|104736.8|22
1727115820000|2024-09-23 18:23:40|104787.6|104737.6|104792|104742|104792|104742|104787.3|104737.3|23
1727115830000|2024-09-23 18:23:50|104791.7|104741.7|104790|104740|104794.3|104744.3|104790|104740|40
1727115840000|2024-09-23 18:24:00|104789.8|104739.8|104790.3|104740.3|104791.5|104741.5|104789.6|104739.6|15
1727115850000|2024-09-23 18:24:10|104789.7|104739.7|104789|104739|104790.4|104740.4|104789|104739|8
1727115860000|2024-09-23 18:24:20|104788.9|104738.9|104787.5|104737.5|104788.9|104738.9|104787.4|104737.4|5
1727115870000|2024-09-23 18:24:30|104787.4|104737.4|104790.6|104740.6|104790.8|104740.8|104787.1|104737.1|17
1727115880000|2024-09-23 18:24:40|104789|104739|104788.8|104738.8|104789|104739|104788.7|104738.7|7
1727115890000|2024-09-23 18:24:50|104788.7|104738.7|104788.2|104738.2|104788.7|104738.7|104786.3|104736.3|20
1727115900000|2024-09-23 18:25:00|104789.1|104739.1|104788.2|104738.2|104790.8|104740.8|104787.3|104737.3|21
1727115910000|2024-09-23 18:25:10|104788.1|104738.1|104787.7|104737.7|104788.6|104738.6|104787.7|104737.7|8
1727115920000|2024-09-23 18:25:20|104787.8|104737.8|104786.2|104736.2|104789.4|104739.4|104785.4|104735.4|35
1727115930000|2024-09-23 18:25:30|104785.5|104735.5|104787.2|104737.2|104789.6|104739.6|104785.5|104735.5|28
1727115940000|2024-09-23 18:25:40|104786.8|104736.8|104780.8|104730.8|104787.5|104737.5|104780.8|104730.8|36
1727115950000|2024-09-23 18:25:50|104780.6|104730.6|104779.5|104729.5|104780.6|104730.6|104778.3|104728.3|32
1727115960000|2024-09-23 18:26:00|104779.6|104729.6|104786.1|104736.1|104787.2|104737.2|104779.4|104729.4|33
1727115970000|2024-09-23 18:26:10|104784.7|104734.7|104787.9|104737.9|104787.9|104737.9|104784.7|104734.7|16
1727115980000|2024-09-23 18:26:20|104788.3|104738.3|104791|104741|104791.5|104741.5|104787.1|104737.1|29
1727115990000|2024-09-23 18:26:30|104790.7|104740.7|104787.5|104737.5|104791.2|104741.2|104786.5|104736.5|27
1727116000000|2024-09-23 18:26:40|104787.1|104737.1|104783.9|104733.9|104787.1|104737.1|104781.1|104731.1|28
1727116010000|2024-09-23 18:26:50|104783|104733|104781.9|104731.9|104786.4|104736.4|104781.9|104731.9|42
1727116020000|2024-09-23 18:27:00|104782.5|104732.5|104782.8|104732.8|104783.6|104733.6|104781.6|104731.6|29
1727116030000|2024-09-23 18:27:10|104782.9|104732.9|104782.1|104732.1|104783.2|104733.2|104781.6|104731.6|12
1727116040000|2024-09-23 18:27:20|104781.7|104731.7|104781|104731|104782.8|104732.8|104778.8|104728.8|25
1727116050000|2024-09-23 18:27:30|104781.3|104731.3|104783.9|104733.9|104785.7|104735.7|104780.8|104730.8|33
1727116060000|2024-09-23 18:27:40|104784|104734|104783.6|104733.6|104784.1|104734.1|104782.3|104732.3|16
1727116070000|2024-09-23 18:27:50|104783.4|104733.4|104785.3|104735.3|104786.7|104736.7|104781.6|104731.6|27
1727116080000|2024-09-23 18:28:00|104784|104734|104784|104734|104787.2|104737.2|104783.9|104733.9|43
1727116090000|2024-09-23 18:28:10|104783.3|104733.3|104784.8|104734.8|104786|104736|104782.7|104732.7|37
1727116100000|2024-09-23 18:28:20|104785|104735|104784.5|104734.5|104786.5|104736.5|104783.2|104733.2|45
1727116110000|2024-09-23 18:28:30|104784.6|104734.6|104785.3|104735.3|104786.4|104736.4|104783.9|104733.9|17
1727116120000|2024-09-23 18:28:40|104785.4|104735.4|104786.2|104736.2|104786.7|104736.7|104785.3|104735.3|10
1727116130000|2024-09-23 18:28:50|104785.9|104735.9|104786|104736|104786|104736|104785.7|104735.7|7
1727116140000|2024-09-23 18:29:00|104785.6|104735.6|104785.7|104735.7|104785.7|104735.7|104782.4|104732.4|15
1727116150000|2024-09-23 18:29:10|104785.4|104735.4|104782.4|104732.4|104787.8|104737.8|104781.2|104731.2|56
1727116160000|2024-09-23 18:29:20|104781.6|104731.6|104782.4|104732.4|104783.1|104733.1|104781|104731|51
1727116170000|2024-09-23 18:29:30|104782.8|104732.8|104783.4|104733.4|104785.2|104735.2|104782.4|104732.4|28
1727116180000|2024-09-23 18:29:40|104784.9|104734.9|104787|104737|104789.8|104739.8|104784.2|104734.2|55
1727116190000|2024-09-23 18:29:50|104786.5|104736.5|104791.7|104741.7|104791.7|104741.7|104785.6|104735.6|52
1727116200000|2024-09-23 18:30:00|104790.9|104740.9|104789.7|104739.7|104793.1|104743.1|104789|104739|28
1727116210000|2024-09-23 18:30:10|104789.8|104739.8|104789.6|104739.6|104790.2|104740.2|104787.5|104737.5|21
1727116220000|2024-09-23 18:30:20|104788.7|104738.7|104783.7|104733.7|104788.7|104738.7|104783.2|104733.2|8
1727116230000|2024-09-23 18:30:30|104784|104734|104783.3|104733.3|104785.3|104735.3|104783.2|104733.2|8
1727116240000|2024-09-23 18:30:40|104784.2|104734.2|104780.3|104730.3|104785.9|104735.9|104780.3|104730.3|48
1727116250000|2024-09-23 18:30:50|104780.1|104730.1|104780.8|104730.8|104783.2|104733.2|104778.6|104728.6|27
1727116260000|2024-09-23 18:31:00|104781.2|104731.2|104778.2|104728.2|104781.2|104731.2|104775.5|104725.5|16
1727116270000|2024-09-23 18:31:10|104778.8|104728.8|104777.9|104727.9|104779.6|104729.6|104777.6|104727.6|26
1727116280000|2024-09-23 18:31:20|104778|104728|104779.8|104729.8|104781.4|104731.4|104774.7|104724.7|39
1727116290000|2024-09-23 18:31:30|104778.2|104728.2|104776.7|104726.7|104780.5|104730.5|104776.6|104726.6|47
1727116300000|2024-09-23 18:31:40|104777.1|104727.1|104782.3|104732.3|104783.2|104733.2|104776.7|104726.7|29
1727116310000|2024-09-23 18:31:50|104783.4|104733.4|104785|104735|104785|104735|104781.2|104731.2|33
1727116320000|2024-09-23 18:32:00|104785.3|104735.3|104787.3|104737.3|104788.3|104738.3|104785.3|104735.3|29
1727116330000|2024-09-23 18:32:10|104786.9|104736.9|104787.2|104737.2|104788.9|104738.9|104784.7|104734.7|37
1727116340000|2024-09-23 18:32:20|104786.6|104736.6|104784.1|104734.1|104788.1|104738.1|104784.1|104734.1|43
1727116350000|2024-09-23 18:32:30|104784.6|104734.6|104781.7|104731.7|104784.6|104734.6|104781.7|104731.7|15
1727116360000|2024-09-23 18:32:40|104781.2|104731.2|104784|104734|104784.5|104734.5|104781|104731|35
1727116370000|2024-09-23 18:32:50|104784.2|104734.2|104783.4|104733.4|104784.7|104734.7|104782|104732|15
1727116380000|2024-09-23 18:33:00|104784.5|104734.5|104786.2|104736.2|104789|104739|104782.3|104732.3|36
1727116390000|2024-09-23 18:33:10|104786.7|104736.7|104785.8|104735.8|104787.5|104737.5|104785.8|104735.8|8
1727116400000|2024-09-23 18:33:20|104785.7|104735.7|104773.6|104748.6|104789.4|104748.6|104771|104735.7|30
1727116410000|2024-09-23 18:33:30|104774.1|104749.1|104781.3|104756.3|104781.8|104756.8|104773.2|104748.2|19
1727116420000|2024-09-23 18:33:40|104780.9|104755.9|104780.5|104755.5|104780.9|104755.9|104780|104755|6
1727116430000|2024-09-23 18:33:50|104780.6|104755.6|104779.4|104754.4|104780.6|104755.6|104777.9|104752.9|16
1727116440000|2024-09-23 18:34:00|104779.6|104754.6|104788.1|104738.1|104789.7|104757.7|104778|104738.1|22
1727116450000|2024-09-23 18:34:10|104788|104738|104789.4|104739.4|104789.4|104739.4|104788|104738|7
1727116460000|2024-09-23 18:34:20|104789|104739|104789.3|104739.3|104789.3|104739.3|104788.7|104738.7|7
1727116470000|2024-09-23 18:34:30|104789.6|104739.6|104793.9|104743.9|104794.3|104744.3|104789.6|104739.6|13
1727116480000|2024-09-23 18:34:40|104794|104744|104799.7|104749.7|104801.2|104751.2|104792.3|104742.3|40
1727116490000|2024-09-23 18:34:50|104800|104750|104803.6|104753.6|104808.2|104758.2|104799.7|104749.7|42
1727116500000|2024-09-23 18:35:00|104803.3|104753.3|104792.4|104742.4|104804.7|104754.7|104792.2|104742.2|34
1727116510000|2024-09-23 18:35:10|104792.1|104742.1|104785.7|104735.7|104794.9|104744.9|104785.7|104735.7|51
1727116520000|2024-09-23 18:35:20|104786.3|104736.3|104786.8|104736.8|104786.9|104736.9|104786.1|104736.1|7
1727116530000|2024-09-23 18:35:30|104786.9|104736.9|104788.1|104738.1|104790.6|104740.6|104786.3|104736.3|14
1727116540000|2024-09-23 18:35:40|104788.9|104738.9|104787.2|104737.2|104791.1|104741.1|104787|104737|23
1727116550000|2024-09-23 18:35:50|104787.5|104737.5|104787.5|104737.5|104787.6|104737.6|104787.4|104737.4|4
1727116560000|2024-09-23 18:36:00|104787.9|104737.9|104787.7|104737.7|104788.6|104738.6|104786.1|104736.1|16
1727116570000|2024-09-23 18:36:10|104787.3|104737.3|104787.3|104737.3|104787.3|104737.3|104787.3|104737.3|1
1727116580000|2024-09-23 18:36:20|104787.4|104737.4|104788.2|104738.2|104789.8|104739.8|104786.7|104736.7|31
1727116590000|2024-09-23 18:36:30|104789.3|104739.3|104786.6|104736.6|104790.6|104740.6|104786.6|104736.6|23
1727116600000|2024-09-23 18:36:40|104788.2|104738.2|104789.6|104739.6|104790.1|104740.1|104787.7|104737.7|11
1727116610000|2024-09-23 18:36:50|104788.7|104738.7|104787.8|104737.8|104788.7|104738.7|104787.8|104737.8|6
1727116620000|2024-09-23 18:37:00|104787.9|104737.9|104791.6|104741.6|104794|104744|104787.9|104737.9|28
1727116630000|2024-09-23 18:37:10|104791.5|104741.5|104791.1|104741.1|104793.2|104743.2|104790.3|104740.3|30
1727116640000|2024-09-23 18:37:20|104791.4|104741.4|104792.3|104742.3|104792.3|104742.3|104788.6|104738.6|21
1727116650000|2024-09-23 18:37:30|104792.5|104742.5|104793.1|104743.1|104794.4|104744.4|104792.3|104742.3|8
1727116660000|2024-09-23 18:37:40|104792.6|104742.6|104791.9|104741.9|104793.6|104743.6|104790.7|104740.7|24
1727116670000|2024-09-23 18:37:50|104792|104742|104792.4|104742.4|104792.9|104742.9|104791.3|104741.3|14
1727116680000|2024-09-23 18:38:00|104792|104742|104791.7|104741.7|104794.9|104744.9|104790.3|104740.3|60
1727116690000|2024-09-23 18:38:10|104790.8|104740.8|104792|104742|104793.7|104743.7|104790.3|104740.3|51
1727116700000|2024-09-23 18:38:20|104791.6|104741.6|104791.1|104741.1|104792.7|104742.7|104789.2|104739.2|50
1727116710000|2024-09-23 18:38:30|104791.6|104741.6|104789.7|104739.7|104791.9|104741.9|104789.7|104739.7|14
1727116720000|2024-09-23 18:38:40|104789.6|104739.6|104793.5|104743.5|104794|104744|104789.3|104739.3|26
1727116730000|2024-09-23 18:38:50|104792.9|104742.9|104791.9|104741.9|104794|104744|104791.7|104741.7|9
1727116740000|2024-09-23 18:39:00|104792.3|104742.3|104792.6|104742.6|104794.4|104744.4|104791.4|104741.4|37
1727116750000|2024-09-23 18:39:10|104793.2|104743.2|104794.5|104744.5|104797.1|104747.1|104792.4|104742.4|45
1727116760000|2024-09-23 18:39:20|104793.8|104743.8|104796.8|104746.8|104796.8|104746.8|104793.4|104743.4|26
1727116770000|2024-09-23 18:39:30|104796.6|104746.6|104786.8|104761.8|104796.7|104761.9|104781.9|104746.5|39
1727116780000|2024-09-23 18:39:40|104786.5|104761.5|104790.5|104765.5|104793.6|104768.6|104786.5|104761.5|44
1727116790000|2024-09-23 18:39:50|104790.1|104765.1|104790.8|104765.8|104792.3|104767.3|104788.7|104763.7|36
1727116800000|2024-09-23 18:40:00|104790.5|104765.5|104788|104763|104790.7|104765.7|104785.4|104760.4|29
1727116810000|2024-09-23 18:40:10|104788.3|104763.3|104789|104764|104790.3|104765.3|104788.3|104763.3|8
1727116820000|2024-09-23 18:40:20|104789.1|104764.1|104788.6|104763.6|104790.3|104765.3|104788.3|104763.3|8
1727116830000|2024-09-23 18:40:30|104789.3|104764.3|104787.1|104762.1|104789.3|104764.3|104786.8|104761.8|8
1727116840000|2024-09-23 18:40:40|104786.7|104761.7|104786.6|104761.6|104789.1|104764.1|104785.9|104760.9|26
1727116850000|2024-09-23 18:40:50|104787.1|104762.1|104786.1|104761.1|104788.8|104763.8|104785.2|104760.2|24
1727116860000|2024-09-23 18:41:00|104786.5|104761.5|104782.8|104757.8|104788.8|104763.8|104782.8|104757.8|37
1727116870000|2024-09-23 18:41:10|104782|104757|104780.1|104755.1|104783.6|104758.6|104780.1|104755.1|27
1727116880000|2024-09-23 18:41:20|104779.7|104754.7|104775.8|104750.8|104779.7|104754.7|104775.1|104750.1|13
1727116890000|2024-09-23 18:41:30|104775.9|104750.9|104775.9|104750.9|104776.1|104751.1|104775.8|104750.8|7
1727116900000|2024-09-23 18:41:40|104776.3|104751.3|104776.5|104751.5|104779.2|104754.2|104776.3|104751.3|17
1727116910000|2024-09-23 18:41:50|104776.6|104751.6|104781.1|104756.1|104783.9|104758.9|104776.3|104751.3|35
1727116920000|2024-09-23 18:42:00|104780.8|104755.8|104777.3|104752.3|104781.6|104756.6|104775.9|104750.9|51
1727116930000|2024-09-23 18:42:10|104776.8|104751.8|104776.9|104751.9|104777.6|104752.6|104776.6|104751.6|10
1727116940000|2024-09-23 18:42:20|104777.3|104752.3|104784.1|104759.1|104785.6|104760.6|104777.3|104752.3|30
1727116950000|2024-09-23 18:42:30|104785.4|104760.4|104784.9|104759.9|104785.4|104760.4|104781.8|104756.8|33
1727116960000|2024-09-23 18:42:40|104785.4|104760.4|104790.7|104765.7|104790.7|104765.7|104785.2|104760.2|19
1727116970000|2024-09-23 18:42:50|104790.5|104765.5|104795.9|104770.9|104796.7|104771.7|104789.1|104764.1|20
1727116980000|2024-09-23 18:43:00|104795.6|104770.6|104795.5|104770.5|104800.4|104775.4|104791.5|104766.5|57
1727116990000|2024-09-23 18:43:10|104796.1|104771.1|104797.5|104772.5|104799.9|104774.9|104796.1|104771.1|60
1727117000000|2024-09-23 18:43:20|104797.1|104772.1|104795.7|104770.7|104799.4|104774.4|104795.1|104770.1|48
1727117010000|2024-09-23 18:43:30|104796.3|104771.3|104797.7|104772.7|104799.8|104774.8|104792.9|104767.9|35
1727117020000|2024-09-23 18:43:40|104797.1|104772.1|104796.7|104771.7|104800.7|104775.7|104794.8|104769.8|53
1727117030000|2024-09-23 18:43:50|104796.1|104771.1|104794.3|104769.3|104797.8|104772.8|104794.3|104769.3|27
1727117040000|2024-09-23 18:44:00|104794.4|104769.4|104785.9|104760.9|104794.7|104769.7|104785.7|104760.7|33
1727117050000|2024-09-23 18:44:10|104785.5|104760.5|104787.7|104762.7|104789|104764|104785.5|104760.5|25
1727117060000|2024-09-23 18:44:20|104787.3|104762.3|104790.2|104765.2|104790.8|104765.8|104787.3|104762.3|39
1727117070000|2024-09-23 18:44:30|104789.9|104764.9|104790.4|104765.4|104790.8|104765.8|104789.9|104764.9|10
1727117080000|2024-09-23 18:44:40|104790.7|104765.7|104789.9|104764.9|104791.5|104766.5|104789.7|104764.7|10
1727117090000|2024-09-23 18:44:50|104790.2|104765.2|104788.3|104763.3|104790.2|104765.2|104787.5|104762.5|4
1727117100000|2024-09-23 18:45:00|104791.3|104766.3|104790.3|104765.3|104792.7|104767.7|104790|104765|19
1727117110000|2024-09-23 18:45:10|104790.6|104765.6|104791.2|104766.2|104791.7|104766.7|104790.2|104765.2|12
1727117120000|2024-09-23 18:45:20|104791.1|104766.1|104791.2|104766.2|104793.4|104768.4|104789.8|104764.8|28
1727117130000|2024-09-23 18:45:30|104791.1|104766.1|104798.6|104773.6|104799|104774|104791.1|104766.1|33
1727117140000|2024-09-23 18:45:40|104798|104773|104795.6|104770.6|104798|104773|104795.5|104770.5|26
1727117150000|2024-09-23 18:45:50|104796|104771|104799.8|104774.8|104800.8|104775.8|104796|104771|27
1727117160000|2024-09-23 18:46:00|104800.3|104775.3|104799.7|104774.7|104803.8|104778.8|104799.6|104774.6|38
1727117170000|2024-09-23 18:46:10|104800.1|104775.1|104800.5|104775.5|104802.6|104777.6|104799.1|104774.1|28
1727117180000|2024-09-23 18:46:20|104800.4|104775.4|104796.3|104771.3|104801.9|104776.9|104794.2|104769.2|43
1727117190000|2024-09-23 18:46:30|104795.9|104770.9|104796.2|104771.2|104796.8|104771.8|104794.6|104769.6|21
1727117200000|2024-09-23 18:46:40|104796.3|104771.3|104792.6|104767.6|104796.3|104771.3|104790.6|104765.6|27
1727117210000|2024-09-23 18:46:50|104792.3|104767.3|104787.7|104762.7|104792.3|104767.3|104786.1|104761.1|44
1727117220000|2024-09-23 18:47:00|104787.6|104762.6|104788.2|104763.2|104800.6|104775.6|104786.4|104761.4|39
1727117230000|2024-09-23 18:47:10|104788.1|104763.1|104789.9|104764.9|104789.9|104764.9|104787.8|104762.8|16
1727117240000|2024-09-23 18:47:20|104789.3|104764.3|104788.8|104763.8|104791|104766|104785.7|104760.7|22
1727117250000|2024-09-23 18:47:30|104788.7|104763.7|104800.8|104750.8|104800.9|104763.8|104788.7|104750.8|5
1727117260000|2024-09-23 18:47:40|104801.6|104751.6|104818.1|104768.1|104820.1|104770.1|104801.6|104751.6|20
1727117270000|2024-09-23 18:47:50|104817.7|104767.7|104817.7|104767.7|104818.5|104768.5|104817|104767|10
1727117280000|2024-09-23 18:48:00|104817.8|104767.8|104819.8|104769.8|104821|104771|104817.6|104767.6|17
1727117290000|2024-09-23 18:48:10|104820.4|104770.4|104834.1|104784.1|104834.1|104784.1|104820.4|104770.4|30
1727117300000|2024-09-23 18:48:20|104833.3|104783.3|104834.5|104784.5|104835|104785|104833.3|104783.3|16
1727117310000|2024-09-23 18:48:30|104834.7|104784.7|104834.8|104784.8|104837|104787|104832.3|104782.3|31
1727117320000|2024-09-23 18:48:40|104835.2|104785.2|104840.2|104790.2|104844|104794|104833.2|104783.2|27
1727117330000|2024-09-23 18:48:50|104839.8|104789.8|104841.4|104791.4|104843.5|104793.5|104839.4|104789.4|58
1727117340000|2024-09-23 18:49:00|104839.7|104789.7|104849.4|104799.4|104850.2|104800.2|104838|104788|44
1727117350000|2024-09-23 18:49:10|104849.8|104799.8|104851.9|104801.9|104854.7|104804.7|104849.8|104799.8|16
1727117360000|2024-09-23 18:49:20|104852.4|104802.4|104852.3|104802.3|104852.6|104802.6|104849|104799|28
1727117370000|2024-09-23 18:49:30|104852.4|104802.4|104852.8|104802.8|104853.1|104803.1|104850.7|104800.7|14
1727117380000|2024-09-23 18:49:40|104852.6|104802.6|104851.9|104801.9|104852.6|104802.6|104849.4|104799.4|34
1727117390000|2024-09-23 18:49:50|104852.2|104802.2|104852.6|104802.6|104852.6|104802.6|104849.3|104799.3|28
1727117400000|2024-09-23 18:50:00|104852.3|104802.3|104860.3|104810.3|104863|104813|104852.1|104802.1|23
1727117410000|2024-09-23 18:50:10|104861.9|104811.9|104873.5|104823.5|104876.2|104826.2|104857.9|104807.9|37
1727117420000|2024-09-23 18:50:20|104872.5|104822.5|104874.8|104824.8|104878.7|104828.7|104870.6|104820.6|65
1727117430000|2024-09-23 18:50:30|104875.8|104825.8|104849.9|104799.9|104875.8|104825.8|104848.2|104798.2|69
1727117440000|2024-09-23 18:50:40|104850.2|104800.2|104850.7|104800.7|104856|104806|104849|104799|63
1727117450000|2024-09-23 18:50:50|104849.9|104799.9|104854.5|104804.5|104857.4|104807.4|104847.3|104797.3|65
1727117460000|2024-09-23 18:51:00|104856.1|104806.1|104853.5|104803.5|104856.1|104806.1|104852.5|104802.5|42
1727117470000|2024-09-23 18:51:10|104853.6|104803.6|104854|104804|104855.3|104805.3|104852.8|104802.8|30
1727117480000|2024-09-23 18:51:20|104853.3|104803.3|104862.6|104812.6|104863.4|104813.4|104853.3|104803.3|47
1727117490000|2024-09-23 18:51:30|104863.1|104813.1|104864.4|104814.4|104865.7|104815.7|104863|104813|46
1727117500000|2024-09-23 18:51:40|104863.7|104813.7|104863.7|104813.7|104868.3|104818.3|104861.7|104811.7|57
1727117510000|2024-09-23 18:51:50|104864.4|104814.4|104862.9|104812.9|104864.5|104814.5|104860.8|104810.8|27
1727117520000|2024-09-23 18:52:00|104863.2|104813.2|104856.5|104806.5|104863.7|104813.7|104856.3|104806.3|27
1727117530000|2024-09-23 18:52:10|104856.3|104806.3|104855.2|104805.2|104856.6|104806.6|104855.2|104805.2|15
1727117540000|2024-09-23 18:52:20|104855.4|104805.4|104854.4|104804.4|104855.4|104805.4|104854.4|104804.4|4
1727117550000|2024-09-23 18:52:30|104856.7|104806.7|104860.4|104810.4|104861.8|104811.8|104856.2|104806.2|47
1727117560000|2024-09-23 18:52:40|104861.7|104811.7|104861.2|104811.2|104863.4|104813.4|104859.2|104809.2|50
1727117570000|2024-09-23 18:52:50|104861.3|104811.3|104861.7|104811.7|104863.2|104813.2|104859.3|104809.3|69
1727117580000|2024-09-23 18:53:00|104859.8|104809.8|104861.4|104811.4|104863.3|104813.3|104859.5|104809.5|66
1727117590000|2024-09-23 18:53:10|104861.2|104811.2|104859.7|104809.7|104863.4|104813.4|104852.7|104802.7|68
1727117600000|2024-09-23 18:53:20|104860.5|104810.5|104859.4|104809.4|104864|104814|104858.9|104808.9|61
1727117610000|2024-09-23 18:53:30|104860.2|104810.2|104857.2|104807.2|104860.6|104810.6|104846.8|104796.8|67
1727117620000|2024-09-23 18:53:40|104857.9|104807.9|104860.8|104810.8|104861.9|104811.9|104854.6|104804.6|69
1727117630000|2024-09-23 18:53:50|104859.3|104809.3|104849.5|104799.5|104860.1|104810.1|104847|104797|67
1727117640000|2024-09-23 18:54:00|104850.2|104800.2|104842|104792|104850.2|104800.2|104837.5|104787.5|54
1727117650000|2024-09-23 18:54:10|104845.4|104795.4|104840.7|104790.7|104845.4|104795.4|104839.6|104789.6|32
1727117660000|2024-09-23 18:54:20|104841|104791|104842.9|104792.9|104844|104794|104840.9|104790.9|38
1727117670000|2024-09-23 18:54:30|104842.7|104792.7|104846.1|104796.1|104846.8|104796.8|104842.7|104792.7|23
1727117680000|2024-09-23 18:54:40|104845.8|104795.8|104846.5|104796.5|104847.2|104797.2|104844.3|104794.3|28
1727117690000|2024-09-23 18:54:50|104846|104796|104846.5|104796.5|104846.9|104796.9|104845|104795|23
1727117700000|2024-09-23 18:55:00|104845.1|104795.1|104845.8|104795.8|104847.6|104797.6|104843.9|104793.9|31
1727117710000|2024-09-23 18:55:10|104846.8|104796.8|104850.9|104800.9|104853.5|104803.5|104846.5|104796.5|51
1727117720000|2024-09-23 18:55:20|104850.5|104800.5|104850.6|104800.6|104853.2|104803.2|104849.6|104799.6|36
1727117730000|2024-09-23 18:55:30|104849|104799|104847.9|104797.9|104852|104802|104847.9|104797.9|56
1727117740000|2024-09-23 18:55:40|104847.8|104797.8|104848.9|104798.9|104852.2|104802.2|104845.9|104795.9|39
1727117750000|2024-09-23 18:55:50|104848.6|104798.6|104849.4|104799.4|104849.4|104799.4|104848.6|104798.6|5
1727117760000|2024-09-23 18:56:00|104849.7|104799.7|104848.7|104798.7|104849.7|104799.7|104848.4|104798.4|9
1727117770000|2024-09-23 18:56:10|104848.9|104798.9|104850|104800|104850.5|104800.5|104848.7|104798.7|12
1727117780000|2024-09-23 18:56:20|104849.4|104799.4|104851.2|104801.2|104853.1|104803.1|104849.4|104799.4|36
1727117790000|2024-09-23 18:56:30|104850.9|104800.9|104849.6|104799.6|104851.3|104801.3|104849.5|104799.5|9
1727117800000|2024-09-23 18:56:40|104849|104799|104848.7|104798.7|104850.4|104800.4|104848.6|104798.6|31
1727117810000|2024-09-23 18:56:50|104848.4|104798.4|104849.9|104799.9|104851.6|104801.6|104847.9|104797.9|45
1727117820000|2024-09-23 18:57:00|104852.2|104802.2|104845.5|104795.5|104852.2|104802.2|104845|104795|69
1727117830000|2024-09-23 18:57:10|104845.6|104795.6|104848.5|104798.5|104850.5|104800.5|104844.8|104794.8|63
1727117840000|2024-09-23 18:57:20|104848.1|104798.1|104849.9|104799.9|104850.9|104800.9|104847.8|104797.8|20
1727117850000|2024-09-23 18:57:30|104851.1|104801.1|104845|104795|104852.1|104802.1|104840.6|104790.6|53
1727117860000|2024-09-23 18:57:40|104844.1|104794.1|104845.5|104795.5|104846.9|104796.9|104843.5|104793.5|47
1727117870000|2024-09-23 18:57:50|104844.7|104794.7|104847.3|104797.3|104848.9|104798.9|104844.7|104794.7|56
1727117880000|2024-09-23 18:58:00|104847|104797|104846.6|104796.6|104847.6|104797.6|104844.1|104794.1|50
1727117890000|2024-09-23 18:58:10|104847.2|104797.2|104844.4|104794.4|104847.2|104797.2|104844.4|104794.4|6
1727117900000|2024-09-23 18:58:20|104844.3|104794.3|104844.3|104794.3|104844.5|104794.5|104843.1|104793.1|10
1727117910000|2024-09-23 18:58:30|104844.5|104794.5|104843.5|104793.5|104845.9|104795.9|104843.5|104793.5|18
1727117920000|2024-09-23 18:58:40|104848.8|104798.8|104843.1|104793.1|104848.8|104798.8|104843.1|104793.1|13
1727117930000|2024-09-23 18:58:50|104842.7|104792.7|104847.3|104797.3|104847.3|104797.3|104842.5|104792.5|16
1727117940000|2024-09-23 18:59:00|104847.5|104797.5|104848.1|104798.1|104848.4|104798.4|104845.5|104795.5|22
1727117950000|2024-09-23 18:59:10|104848.5|104798.5|104850.3|104800.3|104850.8|104800.8|104848.4|104798.4|20
1727117960000|2024-09-23 18:59:20|104850.4|104800.4|104858.6|104808.6|104859.2|104809.2|104848.1|104798.1|24
1727117970000|2024-09-23 18:59:30|104858.3|104808.3|104857.2|104807.2|104858.6|104808.6|104854.2|104804.2|35
1727117980000|2024-09-23 18:59:40|104857.9|104807.9|104848.8|104798.8|104858|104808|104847.6|104797.6|24
1727117990000|2024-09-23 18:59:50|104848.7|104798.7|104836.6|104786.6|104849.3|104806.4|104831.4|104786.3|33
1727118000000|2024-09-23 19:00:00|104835.7|104785.7|104838.6|104788.6|104839.3|104789.3|104835.7|104785.7|16
1727118010000|2024-09-23 19:00:10|104838.3|104788.3|104838.7|104788.7|104838.8|104788.8|104838.3|104788.3|5
1727118020000|2024-09-23 19:00:20|104838.3|104788.3|104841.2|104791.2|104842.7|104792.7|104837.5|104787.5|12
1727118030000|2024-09-23 19:00:30|104841.5|104791.5|104841.6|104791.6|104841.8|104791.8|104840.9|104790.9|8
1727118040000|2024-09-23 19:00:40|104842.1|104792.1|104844.6|104794.6|104845.2|104795.2|104840.6|104790.6|21
1727118050000|2024-09-23 19:00:50|104844.4|104794.4|104845|104795|104845|104795|104842.7|104792.7|25
1727118060000|2024-09-23 19:01:00|104844.3|104794.3|104843.1|104793.1|104844.9|104794.9|104842.8|104792.8|24
1727118070000|2024-09-23 19:01:10|104843.5|104793.5|104832.2|104807.2|104843.5|104808|104831.8|104793.4|13
1727118080000|2024-09-23 19:01:20|104832.5|104807.5|104825.6|104800.6|104832.5|104807.5|104825.2|104800.2|15
1727118090000|2024-09-23 19:01:30|104825.7|104800.7|104826.3|104801.3|104826.3|104801.3|104824.3|104799.3|7
1727118100000|2024-09-23 19:01:40|104825.7|104800.7|104824.9|104799.9|104825.9|104800.9|104824.9|104799.9|10
1727118110000|2024-09-23 19:01:50|104824.8|104799.8|104824.3|104799.3|104824.8|104799.8|104824.3|104799.3|6
1727118120000|2024-09-23 19:02:00|104824.2|104799.2|104826.3|104801.3|104827|104802|104824.2|104799.2|10
1727118130000|2024-09-23 19:02:10|104825.9|104800.9|104826|104801|104826.2|104801.2|104825.6|104800.6|6
1727118140000|2024-09-23 19:02:20|104825.9|104800.9|104826.5|104801.5|104828.2|104803.2|104825.3|104800.3|15
1727118150000|2024-09-23 19:02:30|104826.1|104801.1|104825.2|104800.2|104826.2|104801.2|104824.9|104799.9|8
1727118160000|2024-09-23 19:02:40|104824.8|104799.8|104824.8|104799.8|104826.2|104801.2|104824.7|104799.7|10
1727118170000|2024-09-23 19:02:50|104824.6|104799.6|104825.1|104800.1|104826.2|104801.2|104824.6|104799.6|6
1727118180000|2024-09-23 19:03:00|104825|104800|104822|104797|104826.3|104801.3|104822|104797|22
1727118190000|2024-09-23 19:03:10|104822.4|104797.4|104823.2|104798.2|104823.9|104798.9|104822.4|104797.4|4
1727118200000|2024-09-23 19:03:20|104823.6|104798.6|104822.7|104797.7|104824.2|104799.2|104822.7|104797.7|6
1727118210000|2024-09-23 19:03:30|104823.1|104798.1|104822.6|104797.6|104823.4|104798.4|104822.3|104797.3|13
1727118220000|2024-09-23 19:03:40|104821.7|104796.7|104823.5|104798.5|104823.5|104798.5|104820.1|104795.1|16
1727118230000|2024-09-23 19:03:50|104822.8|104797.8|104822.8|104797.8|104822.9|104797.9|104822.4|104797.4|5
1727118240000|2024-09-23 19:04:00|104823.2|104798.2|104822|104797|104823.2|104798.2|104821.3|104796.3|9
1727118250000|2024-09-23 19:04:10|104822.2|104797.2|104823|104798|104823.5|104798.5|104822.2|104797.2|14
1727118260000|2024-09-23 19:04:20|104822.6|104797.6|104825.4|104800.4|104825.7|104800.7|104822.6|104797.6|5
1727118270000|2024-09-23 19:04:30|104825.6|104800.6|104826.3|104801.3|104826.3|104801.3|104825.1|104800.1|8
1727118280000|2024-09-23 19:04:40|104826.2|104801.2|104826.8|104801.8|104826.8|104801.8|104826.2|104801.2|3
1727118290000|2024-09-23 19:04:50|104827.1|104802.1|104826.7|104801.7|104827.1|104802.1|104826.7|104801.7|6
1727118300000|2024-09-23 19:05:00|104827|104802|104836.5|104786.5|104839.4|104802|104827|104786.5|12
1727118310000|2024-09-23 19:05:10|104837.1|104787.1|104837.4|104787.4|104838|104788|104836.4|104786.4|11
1727118320000|2024-09-23 19:05:20|104837.9|104787.9|104839.8|104789.8|104839.9|104789.9|104837.9|104787.9|15
1727118330000|2024-09-23 19:05:30|104839.4|104789.4|104837.8|104787.8|104839.4|104789.4|104836.8|104786.8|12
1727118340000|2024-09-23 19:05:40|104837.1|104787.1|104839.2|104789.2|104839.7|104789.7|104837.1|104787.1|15
1727118350000|2024-09-23 19:05:50|104838.8|104788.8|104840.2|104790.2|104840.2|104790.2|104838.4|104788.4|18
1727118360000|2024-09-23 19:06:00|104839.5|104789.5|104839.6|104789.6|104840.3|104790.3|104839.2|104789.2|8
1727118370000|2024-09-23 19:06:10|104839.7|104789.7|104839.7|104789.7|104841|104791|104838.1|104788.1|24
1727118380000|2024-09-23 19:06:20|104839.8|104789.8|104837.1|104787.1|104839.8|104789.8|104836.5|104786.5|12
1727118390000|2024-09-23 19:06:30|104836.5|104786.5|104838|104788|104838.8|104788.8|104836.4|104786.4|21
1727118400000|2024-09-23 19:06:40|104837.4|104787.4|104837.2|104787.2|104837.7|104787.7|104836.5|104786.5|11
1727118410000|2024-09-23 19:06:50|104836.8|104786.8|104837.2|104787.2|104837.4|104787.4|104836.4|104786.4|7
1727118420000|2024-09-23 19:07:00|104837.1|104787.1|104837.1|104787.1|104837.2|104787.2|104837.1|104787.1|3
1727118430000|2024-09-23 19:07:10|104838|104788|104837.9|104787.9|104838|104788|104832.9|104782.9|27
1727118440000|2024-09-23 19:07:20|104838|104788|104838.4|104788.4|104839.1|104789.1|104838|104788|7
1727118450000|2024-09-23 19:07:30|104838.1|104788.1|104839.3|104789.3|104839.4|104789.4|104838.1|104788.1|3
1727118460000|2024-09-23 19:07:40|104839.6|104789.6|104827.8|104802.8|104840.2|104802.8|104827.3|104789.6|8
1727118470000|2024-09-23 19:07:50|104827.7|104802.7|104827.7|104802.7|104828|104803|104827.2|104802.2|7
1727118480000|2024-09-23 19:08:00|104827.5|104802.5|104825.8|104800.8|104827.7|104802.7|104824.4|104799.4|17
1727118490000|2024-09-23 19:08:10|104825.7|104800.7|104825.3|104800.3|104826.7|104801.7|104825.2|104800.2|8
1727118500000|2024-09-23 19:08:20|104825.5|104800.5|104825.6|104800.6|104825.6|104800.6|104825.4|104800.4|5
1727118510000|2024-09-23 19:08:30|104825.5|104800.5|104825.5|104800.5|104825.5|104800.5|104825.5|104800.5|1
1727118520000|2024-09-23 19:08:40|104825.6|104800.6|104845.5|104795.5|104845.5|104810.1|104825.6|104795.5|17
1727118530000|2024-09-23 19:08:50|104846.3|104796.3|104844.5|104794.5|104846.3|104796.3|104843.2|104793.2|16
1727118540000|2024-09-23 19:09:00|104845.1|104795.1|104840.6|104790.6|104845.7|104795.7|104840.6|104790.6|19
1727118550000|2024-09-23 19:09:10|104840.2|104790.2|104829.2|104804.2|104842.2|104806.6|104829.2|104789.6|12
1727118560000|2024-09-23 19:09:20|104829.9|104804.9|104828.7|104803.7|104831.3|104806.3|104828.7|104803.7|15
1727118570000|2024-09-23 19:09:30|104829|104804|104831.7|104806.7|104832|104807|104829|104804|12
1727118580000|2024-09-23 19:09:40|104830.9|104805.9|104831.9|104806.9|104833.8|104808.8|104830.6|104805.6|17
1727118590000|2024-09-23 19:09:50|104832.3|104807.3|104833.4|104808.4|104833.5|104808.5|104832|104807|11
1727118600000|2024-09-23 19:10:00|104832.7|104807.7|104833.6|104808.6|104834.4|104809.4|104832.1|104807.1|11
1727118610000|2024-09-23 19:10:10|104834.4|104809.4|104833.7|104808.7|104834.5|104809.5|104833.5|104808.5|10
1727118620000|2024-09-23 19:10:20|104833.3|104808.3|104831.2|104806.2|104833.3|104808.3|104831.2|104806.2|6
1727118630000|2024-09-23 19:10:30|104831|104806|104845.2|104795.2|104847.2|104809.8|104831|104795.2|21
1727118640000|2024-09-23 19:10:40|104845.3|104795.3|104842.6|104792.6|104846.7|104796.7|104842.6|104792.6|15
1727118650000|2024-09-23 19:10:50|104842.5|104792.5|104842.8|104792.8|104844.4|104794.4|104842.5|104792.5|9
1727118660000|2024-09-23 19:11:00|104842.6|104792.6|104829.4|104804.4|104843.3|104805|104829.3|104792.5|12
1727118670000|2024-09-23 19:11:10|104828.8|104803.8|104829|104804|104829|104804|104828.6|104803.6|7
1727118680000|2024-09-23 19:11:20|104829.3|104804.3|104829.4|104804.4|104829.9|104804.9|104829.3|104804.3|5
1727118690000|2024-09-23 19:11:30|104830.9|104805.9|104830.9|104805.9|104830.9|104805.9|104829.4|104804.4|5
1727118700000|2024-09-23 19:11:40|104830|104805|104829.6|104804.6|104830|104805|104829.5|104804.5|3
1727118710000|2024-09-23 19:11:50|104829.5|104804.5|104830.2|104805.2|104843.4|104806.9|104829.5|104793.2|9
1727118720000|2024-09-23 19:12:00|104830.3|104805.3|104830.3|104805.3|104830.3|104805.3|104830.3|104805.3|1
1727118730000|2024-09-23 19:12:10|104831|104806|104831.6|104806.6|104832.8|104807.8|104830.2|104805.2|10
1727118740000|2024-09-23 19:12:20|104831.3|104806.3|104826.8|104801.8|104831.3|104806.3|104826.7|104801.7|14
1727118750000|2024-09-23 19:12:30|104826.9|104801.9|104826.9|104801.9|104826.9|104801.9|104826.9|104801.9|1
1727118760000|2024-09-23 19:12:40|104826.7|104801.7|104838.9|104788.9|104839.8|104801.7|104826.7|104788.7|7
1727118770000|2024-09-23 19:12:50|104826.3|104801.3|104826.4|104801.4|104827.3|104802.3|104826.3|104801.3|5
1727118780000|2024-09-23 19:13:00|104825.5|104800.5|104826.9|104801.9|104826.9|104801.9|104825.5|104800.5|4
1727118790000|2024-09-23 19:13:10|104827|104802|104826.5|104801.5|104827|104802|104826.5|104801.5|7
1727118800000|2024-09-23 19:13:20|104826.3|104801.3|104826.2|104801.2|104826.4|104801.4|104826.2|104801.2|4
1727118810000|2024-09-23 19:13:30|104826.3|104801.3|104826.2|104801.2|104826.5|104801.5|104826.2|104801.2|7
1727118820000|2024-09-23 19:13:40|104826.5|104801.5|104826.5|104801.5|104828|104803|104826.2|104801.2|9
1727118830000|2024-09-23 19:13:50|104826.4|104801.4|104826.5|104801.5|104826.5|104801.5|104826.4|104801.4|2
1727118840000|2024-09-23 19:14:00|104827.6|104802.6|104828|104803|104829.2|104804.2|104827.6|104802.6|10
1727118850000|2024-09-23 19:14:10|104828.2|104803.2|104828.2|104803.2|104828.2|104803.2|104828.1|104803.1|3
1727118860000|2024-09-23 19:14:20|104828|104803|104831.1|104806.1|104831.1|104806.1|104828|104803|13
1727118870000|2024-09-23 19:14:30|104831.3|104806.3|104842.7|104792.7|104843|104806.3|104830.1|104792.4|9
1727118880000|2024-09-23 19:14:40|104843.3|104793.3|104832.2|104807.2|104844.4|104810.6|104832.2|104793.3|19
1727118890000|2024-09-23 19:14:50|104833.7|104808.7|104834.3|104809.3|104835.2|104810.2|104832.5|104807.5|13
1727118900000|2024-09-23 19:15:00|104834.1|104809.1|104833|104808|104834.1|104809.1|104833|104808|13
1727118910000|2024-09-23 19:15:10|104833.1|104808.1|104833.5|104808.5|104833.7|104808.7|104832|104807|19
1727118920000|2024-09-23 19:15:20|104833.1|104808.1|104832.6|104807.6|104833.1|104808.1|104832.2|104807.2|6
1727118930000|2024-09-23 19:15:30|104832.3|104807.3|104833.2|104808.2|104834.6|104809.6|104832.3|104807.3|13
1727118940000|2024-09-23 19:15:40|104834.1|104809.1|104832.9|104807.9|104834.1|104809.1|104832.9|104807.9|14
1727118950000|2024-09-23 19:15:50|104833.8|104808.8|104838.7|104813.7|104838.7|104813.7|104833.8|104808.8|11
1727118960000|2024-09-23 19:16:00|104837.5|104812.5|104837.8|104812.8|104838.6|104813.6|104836.8|104811.8|13
1727118970000|2024-09-23 19:16:10|104836.8|104811.8|104838|104813|104838.1|104813.1|104836.3|104811.3|24
1727118980000|2024-09-23 19:16:20|104837.1|104812.1|104837.1|104812.1|104838.2|104813.2|104837.1|104812.1|8
1727118990000|2024-09-23 19:16:30|104837.5|104812.5|104832.1|104807.1|104838.5|104813.5|104832.1|104807.1|7
1727119000000|2024-09-23 19:16:40|104832.9|104807.9|104833.2|104808.2|104833.2|104808.2|104832.5|104807.5|5
1727119010000|2024-09-23 19:16:50|104833.1|104808.1|104832|104807|104833.1|104808.1|104832|104807|4
1727119020000|2024-09-23 19:17:00|104832.2|104807.2|104832.4|104807.4|104832.4|104807.4|104832.2|104807.2|4
1727119030000|2024-09-23 19:17:10|104832.6|104807.6|104834.8|104809.8|104835.5|104810.5|104832.6|104807.6|9
1727119040000|2024-09-23 19:17:20|104835.5|104810.5|104861.5|104811.5|104863.6|104816.5|104835.2|104810.2|30
1727119050000|2024-09-23 19:17:30|104860|104810|104858.1|104808.1|104860.2|104810.2|104857.1|104807.1|28
1727119060000|2024-09-23 19:17:40|104858|104808|104858.1|104808.1|104859.8|104809.8|104857.7|104807.7|26
1727119070000|2024-09-23 19:17:50|104859.2|104809.2|104859.2|104809.2|104859.5|104809.5|104857.9|104807.9|58
1727119080000|2024-09-23 19:18:00|104858.1|104808.1|104858.5|104808.5|104859.7|104809.7|104858|104808|44
1727119090000|2024-09-23 19:18:10|104860.5|104810.5|104860.6|104810.6|104861.1|104811.1|104860.2|104810.2|10
1727119100000|2024-09-23 19:18:20|104860.9|104810.9|104861.8|104811.8|104862.3|104812.3|104860.9|104810.9|8
1727119110000|2024-09-23 19:18:30|104861.1|104811.1|104860.9|104810.9|104862.1|104812.1|104860.4|104810.4|7
1727119120000|2024-09-23 19:18:40|104861|104811|104858|104808|104861|104811|104854.4|104804.4|19
1727119130000|2024-09-23 19:18:50|104857.5|104807.5|104857.2|104807.2|104858.1|104808.1|104856.8|104806.8|16
1727119140000|2024-09-23 19:19:00|104857.6|104807.6|104859.5|104809.5|104861|104811|104857.6|104807.6|16
1727119150000|2024-09-23 19:19:10|104860.5|104810.5|104853.2|104803.2|104860.5|104810.5|104852.8|104802.8|24
1727119160000|2024-09-23 19:19:20|104853.1|104803.1|104853|104803|104853.4|104803.4|104852.5|104802.5|13
1727119170000|2024-09-23 19:19:30|104852.6|104802.6|104853.1|104803.1|104853.2|104803.2|104852.6|104802.6|16
1727119180000|2024-09-23 19:19:40|104853.5|104803.5|104856.2|104806.2|104857.8|104807.8|104853.4|104803.4|16
1727119190000|2024-09-23 19:19:50|104855.7|104805.7|104854.8|104804.8|104855.7|104805.7|104854.7|104804.7|6
1727119200000|2024-09-23 19:20:00|104854.5|104804.5|104851.3|104801.3|104855|104805|104851.1|104801.1|10
1727119210000|2024-09-23 19:20:10|104851.5|104801.5|104852.2|104802.2|104852.7|104802.7|104850.9|104800.9|10
1727119220000|2024-09-23 19:20:20|104852.7|104802.7|104850.7|104800.7|104853.2|104803.2|104850.1|104800.1|15
1727119230000|2024-09-23 19:20:30|104850.6|104800.6|104852.9|104802.9|104854|104804|104850.4|104800.4|12
1727119240000|2024-09-23 19:20:40|104853|104803|104854.9|104804.9|104854.9|104804.9|104849.8|104799.8|13
1727119250000|2024-09-23 19:20:50|104855.1|104805.1|104854.4|104804.4|104855.4|104805.4|104854.4|104804.4|6
1727119260000|2024-09-23 19:21:00|104853.4|104803.4|104853.1|104803.1|104853.4|104803.4|104849.4|104799.4|10
1727119270000|2024-09-23 19:21:10|104852.6|104802.6|104853.5|104803.5|104854|104804|104852.6|104802.6|7
1727119280000|2024-09-23 19:21:20|104853.1|104803.1|104853.2|104803.2|104854|104804|104853|104803|7
1727119290000|2024-09-23 19:21:30|104853|104803|104852.6|104802.6|104853|104803|104852.6|104802.6|4
1727119310000|2024-09-23 19:21:50|104852.5|104802.5|104851.8|104801.8|104852.5|104802.5|104851.8|104801.8|4
1727119320000|2024-09-23 19:22:00|104852.9|104802.9|104853.7|104803.7|104853.7|104803.7|104851.8|104801.8|8
1727119330000|2024-09-23 19:22:10|104853.6|104803.6|104853.8|104803.8|104853.8|104803.8|104853.6|104803.6|4
1727119350000|2024-09-23 19:22:30|104853.7|104803.7|104852.6|104802.6|104853.9|104803.9|104852.6|104802.6|5
1727119360000|2024-09-23 19:22:40|104852.5|104802.5|104853.9|104803.9|104854.5|104804.5|104852.5|104802.5|12
1727119370000|2024-09-23 19:22:50|104854|104804|104854.6|104804.6|104854.6|104804.6|104853.9|104803.9|4
1727119380000|2024-09-23 19:23:00|104854.5|104804.5|104850.3|104800.3|104854.6|104804.6|104849.8|104799.8|18
1727119390000|2024-09-23 19:23:10|104849.7|104799.7|104849.6|104799.6|104849.7|104799.7|104849.6|104799.6|4
1727119400000|2024-09-23 19:23:20|104849.9|104799.9|104852.3|104802.3|104852.4|104802.4|104849.9|104799.9|6
1727119410000|2024-09-23 19:23:30|104852.7|104802.7|104851.4|104801.4|104852.8|104802.8|104851.2|104801.2|9
1727119420000|2024-09-23 19:23:40|104851.3|104801.3|104851|104801|104851.4|104801.4|104850.2|104800.2|8
1727119430000|2024-09-23 19:23:50|104851.4|104801.4|104851|104801|104851.4|104801.4|104850|104800|9
1727119440000|2024-09-23 19:24:00|104851.6|104801.6|104850.2|104800.2|104851.6|104801.6|104850.2|104800.2|12
1727119450000|2024-09-23 19:24:10|104849.7|104799.7|104850.2|104800.2|104851|104801|104849.7|104799.7|6
1727119460000|2024-09-23 19:24:20|104850.1|104800.1|104849.8|104799.8|104850.1|104800.1|104849.8|104799.8|2
1727119470000|2024-09-23 19:24:30|104849.1|104799.1|104845.5|104795.5|104849.1|104799.1|104845.5|104795.5|8
1727119480000|2024-09-23 19:24:40|104846.1|104796.1|104845.5|104795.5|104846.1|104796.1|104845.5|104795.5|2
1727119490000|2024-09-23 19:24:50|104845.6|104795.6|104844.2|104794.2|104845.6|104795.6|104844.1|104794.1|6
1727119500000|2024-09-23 19:25:00|104844.9|104794.9|104844.1|104794.1|104844.9|104794.9|104844|104794|7
1727119510000|2024-09-23 19:25:10|104843.7|104793.7|104844.8|104794.8|104845|104795|104843.7|104793.7|7
1727119520000|2024-09-23 19:25:20|104845.3|104795.3|104848|104798|104848.1|104798.1|104845.3|104795.3|13
1727119530000|2024-09-23 19:25:30|104847.9|104797.9|104848.4|104798.4|104848.4|104798.4|104847.8|104797.8|5
1727119540000|2024-09-23 19:25:40|104848.3|104798.3|104848.3|104798.3|104848.4|104798.4|104848.3|104798.3|3
1727119550000|2024-09-23 19:25:50|104847.6|104797.6|104848.3|104798.3|104848.4|104798.4|104847.6|104797.6|4
1727119560000|2024-09-23 19:26:00|104847.9|104797.9|104847.6|104797.6|104848.1|104798.1|104846.9|104796.9|9
1727119570000|2024-09-23 19:26:10|104847.5|104797.5|104847.3|104797.3|104847.6|104797.6|104847.3|104797.3|4
1727119580000|2024-09-23 19:26:20|104847.5|104797.5|104847.4|104797.4|104847.5|104797.5|104847.3|104797.3|3
1727119590000|2024-09-23 19:26:30|104847.3|104797.3|104847.5|104797.5|104847.5|104797.5|104847.3|104797.3|3
1727119600000|2024-09-23 19:26:40|104847.4|104797.4|104847.2|104797.2|104847.4|104797.4|104847.2|104797.2|2
1727119610000|2024-09-23 19:26:50|104847.3|104797.3|104848|104798|104848|104798|104847.2|104797.2|5
1727119620000|2024-09-23 19:27:00|104850|104800|104849.4|104799.4|104850|104800|104849.4|104799.4|2
1727119630000|2024-09-23 19:27:10|104849.5|104799.5|104844.1|104794.1|104849.5|104799.5|104844.1|104794.1|10
1727119640000|2024-09-23 19:27:20|104844|104794|104843.2|104793.2|104844|104794|104843.2|104793.2|6
1727119650000|2024-09-23 19:27:30|104843.3|104793.3|104843.5|104793.5|104843.6|104793.6|104843.3|104793.3|4
1727119660000|2024-09-23 19:27:40|104843.1|104793.1|104842.9|104792.9|104843.1|104793.1|104842.9|104792.9|2
1727119670000|2024-09-23 19:27:50|104842.8|104792.8|104847.8|104797.8|104847.8|104797.8|104842.7|104792.7|11
1727119680000|2024-09-23 19:28:00|104847.7|104797.7|104848|104798|104848|104798|104847.7|104797.7|3
1727119690000|2024-09-23 19:28:10|104848.1|104798.1|104847.8|104797.8|104848.1|104798.1|104847.8|104797.8|3
1727119700000|2024-09-23 19:28:20|104848.2|104798.2|104851.9|104801.9|104852.8|104802.8|104848.2|104798.2|9
1727119710000|2024-09-23 19:28:30|104851.8|104801.8|104851.6|104801.6|104851.8|104801.8|104851.5|104801.5|5
1727119720000|2024-09-23 19:28:40|104851.9|104801.9|104849.8|104799.8|104851.9|104801.9|104849.8|104799.8|5
1727119730000|2024-09-23 19:28:50|104850|104800|104851|104801|104851|104801|104849.2|104799.2|13
1727119740000|2024-09-23 19:29:00|104850.6|104800.6|104849.6|104799.6|104850.6|104800.6|104849.6|104799.6|7
1727119750000|2024-09-23 19:29:10|104849|104799|104849.4|104799.4|104849.6|104799.6|104848.7|104798.7|11
1727119760000|2024-09-23 19:29:20|104849.3|104799.3|104849.6|104799.6|104849.7|104799.7|104849.3|104799.3|4
1727119780000|2024-09-23 19:29:40|104849.9|104799.9|104849.9|104799.9|104850.3|104800.3|104849.9|104799.9|6
1727119790000|2024-09-23 19:29:50|104849.3|104799.3|104849.3|104799.3|104849.3|104799.3|104848.8|104798.8|3
1727119800000|2024-09-23 19:30:00|104847.7|104797.7|104852|104802|104852|104802|104847.7|104797.7|9
1727119810000|2024-09-23 19:30:10|104852.3|104802.3|104852.5|104802.5|104853|104803|104852.2|104802.2|11
1727119820000|2024-09-23 19:30:20|104852.6|104802.6|104862.5|104812.5|104863.6|104813.6|104852.6|104802.6|16
1727119830000|2024-09-23 19:30:30|104862.8|104812.8|104861.8|104811.8|104862.8|104812.8|104861.7|104811.7|7
1727119840000|2024-09-23 19:30:40|104861.5|104811.5|104861.1|104811.1|104861.5|104811.5|104860.3|104810.3|4
1727119850000|2024-09-23 19:30:50|104860.4|104810.4|104857.3|104807.3|104860.4|104810.4|104857.3|104807.3|8
1727119860000|2024-09-23 19:31:00|104857|104807|104859|104809|104859|104809|104856.2|104806.2|13
1727119870000|2024-09-23 19:31:10|104859.2|104809.2|104859.5|104809.5|104859.5|104809.5|104858.4|104808.4|10
1727119880000|2024-09-23 19:31:20|104859.1|104809.1|104860|104810|104860|104810|104859.1|104809.1|9
1727119890000|2024-09-23 19:31:30|104859.6|104809.6|104858.7|104808.7|104859.6|104809.6|104858.1|104808.1|6
1727119900000|2024-09-23 19:31:40|104858.6|104808.6|104855.9|104805.9|104859|104809|104855.9|104805.9|14
1727119910000|2024-09-23 19:31:50|104855.5|104805.5|104854.9|104804.9|104855.7|104805.7|104853.6|104803.6|34
1727119920000|2024-09-23 19:32:00|104855.6|104805.6|104854.9|104804.9|104855.8|104805.8|104854.9|104804.9|6
1727119930000|2024-09-23 19:32:10|104855.5|104805.5|104854.1|104804.1|104855.5|104805.5|104853.3|104803.3|11
1727119940000|2024-09-23 19:32:20|104853.6|104803.6|104855.2|104805.2|104856.3|104806.3|104853.6|104803.6|15
1727119950000|2024-09-23 19:32:30|104855.1|104805.1|104855.6|104805.6|104855.6|104805.6|104855.1|104805.1|6
1727119960000|2024-09-23 19:32:40|104856.1|104806.1|104856.4|104806.4|104857.5|104807.5|104855.8|104805.8|16
1727119970000|2024-09-23 19:32:50|104856.6|104806.6|104857.4|104807.4|104857.7|104807.7|104856.6|104806.6|10
1727119980000|2024-09-23 19:33:00|104857.6|104807.6|104857.8|104807.8|104857.8|104807.8|104857.6|104807.6|3
1727119990000|2024-09-23 19:33:10|104858.1|104808.1|104854.6|104804.6|104858.1|104808.1|104854.6|104804.6|9
1727120000000|2024-09-23 19:33:20|104854.1|104804.1|104851.1|104801.1|104854.1|104804.1|104851.1|104801.1|9
1727120010000|2024-09-23 19:33:30|104851|104801|104847.3|104797.3|104851|104801|104847.3|104797.3|13
1727120020000|2024-09-23 19:33:40|104847.6|104797.6|104845.4|104795.4|104847.6|104797.6|104845|104795|10
1727120030000|2024-09-23 19:33:50|104845.1|104795.1|104844.1|104794.1|104845.4|104795.4|104844.1|104794.1|8
1727120040000|2024-09-23 19:34:00|104843.9|104793.9|104843.7|104793.7|104843.9|104793.9|104842.1|104792.1|10
1727120050000|2024-09-23 19:34:10|104843.5|104793.5|104843.7|104793.7|104844|104794|104843.4|104793.4|5
1727120060000|2024-09-23 19:34:20|104844|104794|104843.9|104793.9|104844|104794|104843.8|104793.8|3
1727120070000|2024-09-23 19:34:30|104843.5|104793.5|104843.4|104793.4|104843.5|104793.5|104843.4|104793.4|2
1727120080000|2024-09-23 19:34:40|104843.5|104793.5|104843.1|104793.1|104843.5|104793.5|104843.1|104793.1|3
1727120090000|2024-09-23 19:34:50|104842.9|104792.9|104843.5|104793.5|104844.3|104794.3|104842.7|104792.7|10
1727120100000|2024-09-23 19:35:00|104842.1|104792.1|104844.3|104794.3|104844.6|104794.6|104841.8|104791.8|11
1727120110000|2024-09-23 19:35:10|104844.6|104794.6|104844.2|104794.2|104844.7|104794.7|104844.2|104794.2|3
1727120120000|2024-09-23 19:35:20|104844.1|104794.1|104843.1|104793.1|104844.2|104794.2|104843.1|104793.1|6
1727120130000|2024-09-23 19:35:30|104842.7|104792.7|104843.7|104793.7|104843.7|104793.7|104842.7|104792.7|10
1727120140000|2024-09-23 19:35:40|104843.9|104793.9|104843.8|104793.8|104844.3|104794.3|104843.8|104793.8|4
1727120150000|2024-09-23 19:35:50|104843.3|104793.3|104837.1|104787.1|104843.3|104793.3|104835.4|104785.4|16
1727120160000|2024-09-23 19:36:00|104837.3|104787.3|104839.5|104789.5|104840.2|104790.2|104837.3|104787.3|11
1727120170000|2024-09-23 19:36:10|104839.2|104789.2|104834.3|104784.3|104839.2|104789.2|104832|104782|14
1727120180000|2024-09-23 19:36:20|104834.7|104784.7|104834.4|104784.4|104834.7|104784.7|104834.4|104784.4|2
1727120190000|2024-09-23 19:36:30|104834.3|104784.3|104834.1|104784.1|104834.5|104784.5|104834.1|104784.1|4
1727120200000|2024-09-23 19:36:40|104834|104784|104828.2|104778.2|104836.4|104786.4|104825.4|104775.4|31
1727120210000|2024-09-23 19:36:50|104825.8|104775.8|104826.3|104776.3|104828.9|104778.9|104825.8|104775.8|32
1727120220000|2024-09-23 19:37:00|104827.6|104777.6|104829.5|104779.5|104832.2|104782.2|104826.5|104776.5|33
1727120230000|2024-09-23 19:37:10|104829.2|104779.2|104834.6|104784.6|104835.2|104785.2|104828.4|104778.4|11
1727120240000|2024-09-23 19:37:20|104835.4|104785.4|104835.5|104785.5|104836.7|104786.7|104835.3|104785.3|16
1727120250000|2024-09-23 19:37:30|104834.5|104784.5|104830.8|104780.8|104834.7|104784.7|104830.8|104780.8|9
1727120260000|2024-09-23 19:37:40|104831.3|104781.3|104833.4|104783.4|104833.4|104783.4|104831.2|104781.2|6
1727120270000|2024-09-23 19:37:50|104833.7|104783.7|104834.3|104784.3|104834.3|104784.3|104833.7|104783.7|4
1727120280000|2024-09-23 19:38:00|104834.7|104784.7|104836.8|104786.8|104838.7|104788.7|104834.6|104784.6|21
1727120290000|2024-09-23 19:38:10|104837.1|104787.1|104837|104787|104837.5|104787.5|104836.1|104786.1|12
1727120300000|2024-09-23 19:38:20|104837.1|104787.1|104833|104783|104837.1|104787.1|104831.5|104781.5|19
1727120310000|2024-09-23 19:38:30|104833.4|104783.4|104835.2|104785.2|104835.2|104785.2|104832.3|104782.3|15
1727120320000|2024-09-23 19:38:40|104834.9|104784.9|104832.8|104782.8|104835.2|104785.2|104832.8|104782.8|7
1727120330000|2024-09-23 19:38:50|104833.2|104783.2|104835.5|104785.5|104835.5|104785.5|104833.2|104783.2|14
1727120340000|2024-09-23 19:39:00|104835.4|104785.4|104837.5|104787.5|104837.5|104787.5|104835.4|104785.4|12
1727120350000|2024-09-23 19:39:10|104837.6|104787.6|104837.8|104787.8|104837.9|104787.9|104836.2|104786.2|18
1727120360000|2024-09-23 19:39:20|104837.7|104787.7|104838.2|104788.2|104838.8|104788.8|104837.6|104787.6|14
1727120370000|2024-09-23 19:39:30|104837.9|104787.9|104838.2|104788.2|104838.8|104788.8|104837.9|104787.9|5
1727120380000|2024-09-23 19:39:40|104838.3|104788.3|104838.3|104788.3|104838.3|104788.3|104838.2|104788.2|3
1727120390000|2024-09-23 19:39:50|104838.2|104788.2|104837.6|104787.6|104838.2|104788.2|104836.1|104786.1|9
1727120400000|2024-09-23 19:40:00|104837.5|104787.5|104839.2|104789.2|104839.2|104789.2|104837.5|104787.5|5
1727120410000|2024-09-23 19:40:10|104839|104789|104840.9|104790.9|104841|104791|104839|104789|14
1727120420000|2024-09-23 19:40:20|104841.1|104791.1|104838.7|104788.7|104843.2|104793.2|104837.8|104787.8|19
1727120430000|2024-09-23 19:40:30|104839|104789|104837|104787|104839.1|104789.1|104836.7|104786.7|13
1727120440000|2024-09-23 19:40:40|104837.5|104787.5|104838.1|104788.1|104838.3|104788.3|104837.4|104787.4|7
1727120450000|2024-09-23 19:40:50|104838|104788|104839.2|104789.2|104840.1|104790.1|104836.4|104786.4|23
1727120460000|2024-09-23 19:41:00|104839.5|104789.5|104837.6|104787.6|104839.5|104789.5|104837.3|104787.3|13
1727120470000|2024-09-23 19:41:10|104837.3|104787.3|104837.8|104787.8|104837.8|104787.8|104837|104787|5
1727120480000|2024-09-23 19:41:20|104837.9|104787.9|104837.4|104787.4|104837.9|104787.9|104835.2|104785.2|15
1727120490000|2024-09-23 19:41:30|104837.8|104787.8|104833.5|104783.5|104837.8|104787.8|104832.8|104782.8|9
1727120500000|2024-09-23 19:41:40|104833.1|104783.1|104836.4|104786.4|104836.4|104786.4|104833|104783|14
1727120510000|2024-09-23 19:41:50|104837.1|104787.1|104836.8|104786.8|104838.5|104788.5|104836.6|104786.6|11
1727120520000|2024-09-23 19:42:00|104836|104786|104835.5|104785.5|104836.3|104786.3|104834.6|104784.6|9
1727120530000|2024-09-23 19:42:10|104835.6|104785.6|104835.9|104785.9|104835.9|104785.9|104834.6|104784.6|7
1727120540000|2024-09-23 19:42:20|104835.6|104785.6|104825.5|104775.5|104835.6|104785.6|104824|104774|23
1727120550000|2024-09-23 19:42:30|104827.3|104777.3|104828.3|104778.3|104829.8|104779.8|104825.7|104775.7|15
1727120560000|2024-09-23 19:42:40|104828.5|104778.5|104829.6|104779.6|104829.6|104779.6|104828.3|104778.3|14
1727120570000|2024-09-23 19:42:50|104830.2|104780.2|104831.3|104781.3|104832.7|104782.7|104830.2|104780.2|10
1727120580000|2024-09-23 19:43:00|104831.4|104781.4|104826.4|104776.4|104831.4|104781.4|104824.5|104774.5|16
1727120590000|2024-09-23 19:43:10|104826|104776|104829.7|104779.7|104829.7|104779.7|104826|104776|10
1727120600000|2024-09-23 19:43:20|104829.1|104779.1|104827.2|104777.2|104829.1|104779.1|104826.1|104776.1|13
1727120610000|2024-09-23 19:43:30|104827.4|104777.4|104827.4|104777.4|104827.5|104777.5|104825.2|104775.2|10
1727120620000|2024-09-23 19:43:40|104827.3|104777.3|104827.3|104777.3|104827.3|104777.3|104827.3|104777.3|1
1727120630000|2024-09-23 19:43:50|104827.6|104777.6|104829.3|104779.3|104829.8|104779.8|104827.6|104777.6|6
1727120640000|2024-09-23 19:44:00|104829.2|104779.2|104832.8|104782.8|104832.8|104782.8|104828.8|104778.8|14
1727120650000|2024-09-23 19:44:10|104833|104783|104832|104782|104833.1|104783.1|104832|104782|8
1727120660000|2024-09-23 19:44:20|104831.9|104781.9|104834|104784|104834|104784|104831.9|104781.9|6
1727120670000|2024-09-23 19:44:30|104834.3|104784.3|104833.5|104783.5|104834.3|104784.3|104833.3|104783.3|6
1727120680000|2024-09-23 19:44:40|104833.4|104783.4|104832.7|104782.7|104833.4|104783.4|104832.7|104782.7|3
1727120690000|2024-09-23 19:44:50|104833|104783|104833.1|104783.1|104833.1|104783.1|104833|104783|2
1727120700000|2024-09-23 19:45:00|104833.4|104783.4|104835.4|104785.4|104835.8|104785.8|104833.4|104783.4|12
1727120710000|2024-09-23 19:45:10|104835.1|104785.1|104836.5|104786.5|104837.2|104787.2|104835|104785|9
1727120720000|2024-09-23 19:45:20|104836.8|104786.8|104838.5|104788.5|104838.6|104788.6|104836.8|104786.8|6
1727120730000|2024-09-23 19:45:30|104838.8|104788.8|104839.2|104789.2|104839.3|104789.3|104838.8|104788.8|6
1727120740000|2024-09-23 19:45:40|104838.9|104788.9|104837.2|104787.2|104838.9|104788.9|104837.1|104787.1|8
1727120750000|2024-09-23 19:45:50|104837.5|104787.5|104837.5|104787.5|104837.5|104787.5|104837.5|104787.5|1
1727120760000|2024-09-23 19:46:00|104837.1|104787.1|104836.4|104786.4|104837.1|104787.1|104836.4|104786.4|2
1727120770000|2024-09-23 19:46:10|104836.5|104786.5|104834.3|104784.3|104836.5|104786.5|104834.3|104784.3|5
1727120780000|2024-09-23 19:46:20|104834.7|104784.7|104835.5|104785.5|104835.6|104785.6|104834.5|104784.5|7
1727120790000|2024-09-23 19:46:30|104836.2|104786.2|104835.6|104785.6|104837.5|104787.5|104835.6|104785.6|7
1727120800000|2024-09-23 19:46:40|104835.8|104785.8|104836|104786|104836|104786|104835.8|104785.8|2
1727120810000|2024-09-23 19:46:50|104836.1|104786.1|104833.8|104783.8|104836.2|104786.2|104833.4|104783.4|5
1727120820000|2024-09-23 19:47:00|104833.4|104783.4|104833.1|104783.1|104833.4|104783.4|104833|104783|9
1727120830000|2024-09-23 19:47:10|104832.7|104782.7|104832.8|104782.8|104832.8|104782.8|104832.7|104782.7|4
1727120840000|2024-09-23 19:47:20|104832.9|104782.9|104832.7|104782.7|104832.9|104782.9|104832.7|104782.7|5
1727120850000|2024-09-23 19:47:30|104831.7|104781.7|104831.5|104781.5|104831.7|104781.7|104831.4|104781.4|4
1727120860000|2024-09-23 19:47:40|104831.9|104781.9|104834.8|104784.8|104834.8|104784.8|104831.9|104781.9|9
1727120870000|2024-09-23 19:47:50|104835|104785|104827.4|104777.4|104835|104785|104826.9|104776.9|8
1727120880000|2024-09-23 19:48:00|104829.3|104779.3|104831.7|104781.7|104831.8|104781.8|104829.3|104779.3|14
1727120890000|2024-09-23 19:48:10|104831.8|104781.8|104831.3|104781.3|104832.4|104782.4|104831.3|104781.3|5
1727120900000|2024-09-23 19:48:20|104831.6|104781.6|104832.1|104782.1|104832.1|104782.1|104831.3|104781.3|4
1727120910000|2024-09-23 19:48:30|104831.8|104781.8|104831.7|104781.7|104831.8|104781.8|104830.5|104780.5|8
1727120920000|2024-09-23 19:48:40|104832.4|104782.4|104824.5|104774.5|104834.5|104784.5|104824.1|104774.1|21
1727120930000|2024-09-23 19:48:50|104824.2|104774.2|104824.8|104774.8|104824.9|104774.9|104824.2|104774.2|15
1727120940000|2024-09-23 19:49:00|104824.9|104774.9|104825.1|104775.1|104825.1|104775.1|104824.9|104774.9|3
1727120950000|2024-09-23 19:49:10|104825.2|104775.2|104825.9|104775.9|104826.2|104776.2|104825.2|104775.2|5
1727120960000|2024-09-23 19:49:20|104825.8|104775.8|104825.7|104775.7|104825.8|104775.8|104825.5|104775.5|4
1727120970000|2024-09-23 19:49:30|104826.3|104776.3|104828.7|104778.7|104828.7|104778.7|104826.3|104776.3|6
1727120980000|2024-09-23 19:49:40|104828.8|104778.8|104831.9|104781.9|104831.9|104781.9|104828.8|104778.8|8
1727120990000|2024-09-23 19:49:50|104831.8|104781.8|104836.7|104786.7|104836.7|104786.7|104831.8|104781.8|15
1727121000000|2024-09-23 19:50:00|104837.1|104787.1|104834.9|104784.9|104841.1|104791.1|104831.2|104781.2|30
1727121010000|2024-09-23 19:50:10|104835.2|104785.2|104838.3|104788.3|104838.3|104788.3|104835.2|104785.2|8
1727121020000|2024-09-23 19:50:20|104838.9|104788.9|104839.4|104789.4|104839.4|104789.4|104838.9|104788.9|5
1727121030000|2024-09-23 19:50:30|104839.7|104789.7|104839.7|104789.7|104839.7|104789.7|104839.7|104789.7|1
1727121040000|2024-09-23 19:50:40|104839.3|104789.3|104848.1|104798.1|104848.1|104798.1|104839.3|104789.3|11
1727121050000|2024-09-23 19:50:50|104848.2|104798.2|104849.1|104799.1|104849.5|104799.5|104848.2|104798.2|11
1727121060000|2024-09-23 19:51:00|104849.4|104799.4|104847.2|104797.2|104849.4|104799.4|104847.2|104797.2|7
1727121070000|2024-09-23 19:51:10|104847.1|104797.1|104844.6|104794.6|104849.1|104799.1|104841.8|104791.8|15
1727121080000|2024-09-23 19:51:20|104845.2|104795.2|104845.3|104795.3|104845.3|104795.3|104844.9|104794.9|6
1727121090000|2024-09-23 19:51:30|104845.4|104795.4|104846.3|104796.3|104846.5|104796.5|104845.4|104795.4|6
1727121100000|2024-09-23 19:51:40|104846.2|104796.2|104846.9|104796.9|104847.3|104797.3|104846.2|104796.2|6
1727121110000|2024-09-23 19:51:50|104847|104797|104847.3|104797.3|104847.8|104797.8|104847|104797|8
1727121120000|2024-09-23 19:52:00|104844.1|104794.1|104846.3|104796.3|104846.3|104796.3|104840.7|104790.7|19
1727121130000|2024-09-23 19:52:10|104846.7|104796.7|104845.9|104795.9|104846.7|104796.7|104845.8|104795.8|5
1727121140000|2024-09-23 19:52:20|104845.6|104795.6|104845.7|104795.7|104845.7|104795.7|104845.1|104795.1|6
1727121150000|2024-09-23 19:52:30|104845.5|104795.5|104843|104793|104845.5|104795.5|104843|104793|12
1727121160000|2024-09-23 19:52:40|104843.5|104793.5|104842.6|104792.6|104843.5|104793.5|104842|104792|17
1727121170000|2024-09-23 19:52:50|104842.7|104792.7|104846.3|104796.3|104846.3|104796.3|104842.7|104792.7|10
1727121180000|2024-09-23 19:53:00|104846.4|104796.4|104846.3|104796.3|104846.4|104796.4|104846.3|104796.3|2
1727121200000|2024-09-23 19:53:20|104846.1|104796.1|104844.8|104794.8|104846.1|104796.1|104844.8|104794.8|6
1727121210000|2024-09-23 19:53:30|104845.1|104795.1|104847.1|104797.1|104847.2|104797.2|104845.1|104795.1|6
1727121220000|2024-09-23 19:53:40|104848.1|104798.1|104833.8|104783.8|104848.1|104798.1|104826.4|104776.4|46
1727121230000|2024-09-23 19:53:50|104833.4|104783.4|104831.1|104781.1|104834.1|104784.1|104831.1|104781.1|12
1727121240000|2024-09-23 19:54:00|104831.4|104781.4|104837.8|104787.8|104837.8|104787.8|104831.4|104781.4|14
1727121250000|2024-09-23 19:54:10|104837.6|104787.6|104838.8|104788.8|104839.4|104789.4|104836.4|104786.4|24
1727121260000|2024-09-23 19:54:20|104839.4|104789.4|104841.7|104791.7|104841.7|104791.7|104839|104789|19
1727121270000|2024-09-23 19:54:30|104842.2|104792.2|104843.5|104793.5|104845.6|104795.6|104841.6|104791.6|19
1727121280000|2024-09-23 19:54:40|104841.3|104791.3|104844.8|104794.8|104845.7|104795.7|104840.6|104790.6|26
1727121290000|2024-09-23 19:54:50|104845.1|104795.1|104848.3|104798.3|104848.3|104798.3|104844.8|104794.8|14
1727121300000|2024-09-23 19:55:00|104848.5|104798.5|104840.7|104815.7|104850.8|104815.7|104836.4|104798.4|31
1727121310000|2024-09-23 19:55:10|104841.9|104816.9|104851.8|104801.8|104851.8|104816.9|104838.8|104801.2|25
1727121320000|2024-09-23 19:55:20|104852.5|104802.5|104849.1|104799.1|104853.4|104803.4|104847.7|104797.7|44
1727121330000|2024-09-23 19:55:30|104850.1|104800.1|104845.7|104795.7|104850.1|104800.1|104843.9|104793.9|44
1727121340000|2024-09-23 19:55:40|104845.9|104795.9|104849.2|104799.2|104850|104800|104845|104795|34
1727121350000|2024-09-23 19:55:50|104848.2|104798.2|104849.2|104799.2|104849.3|104799.3|104847.7|104797.7|28
1727121360000|2024-09-23 19:56:00|104849.4|104799.4|104838.8|104788.8|104849.4|104799.4|104838.8|104788.8|15
1727121370000|2024-09-23 19:56:10|104838.5|104788.5|104842.3|104792.3|104842.3|104792.3|104837.4|104787.4|44
1727121380000|2024-09-23 19:56:20|104842.1|104792.1|104820.7|104795.7|104842.1|104802|104820.7|104785.6|39
1727121390000|2024-09-23 19:56:30|104821.2|104796.2|104828.2|104803.2|104828.2|104803.2|104821.1|104796.1|15
1727121400000|2024-09-23 19:56:40|104828.3|104803.3|104828.2|104803.2|104828.3|104803.3|104827.7|104802.7|4
1727121410000|2024-09-23 19:56:50|104828.1|104803.1|104827.5|104802.5|104828.1|104803.1|104827.4|104802.4|10
1727121420000|2024-09-23 19:57:00|104827.4|104802.4|104824.6|104799.6|104827.4|104802.4|104824.5|104799.5|9
1727121430000|2024-09-23 19:57:10|104824.2|104799.2|104823.9|104798.9|104824.3|104799.3|104823.6|104798.6|11
1727121440000|2024-09-23 19:57:20|104823.6|104798.6|104826.6|104801.6|104830.6|104805.6|104818.5|104793.5|19
1727121450000|2024-09-23 19:57:30|104826.3|104801.3|104829|104804|104829|104804|104826.3|104801.3|11
1727121460000|2024-09-23 19:57:40|104829.1|104804.1|104840.1|104790.1|104846.3|104807.5|104826.7|104790.1|18
1727121470000|2024-09-23 19:57:50|104839.6|104789.6|104843|104793|104843.9|104793.9|104839.3|104789.3|37
1727121480000|2024-09-23 19:58:00|104843.3|104793.3|104843.8|104793.8|104843.8|104793.8|104842.9|104792.9|11
1727121490000|2024-09-23 19:58:10|104844.1|104794.1|104843.8|104793.8|104845.1|104795.1|104843.8|104793.8|10
1727121500000|2024-09-23 19:58:20|104843.6|104793.6|104843.8|104793.8|104843.8|104793.8|104843.4|104793.4|5
1727121510000|2024-09-23 19:58:30|104843.9|104793.9|104844.1|104794.1|104844.1|104794.1|104843.8|104793.8|3
1727121520000|2024-09-23 19:58:40|104845.3|104795.3|104846.4|104796.4|104846.4|104796.4|104845.3|104795.3|5
1727121530000|2024-09-23 19:58:50|104846|104796|104849.1|104799.1|104849.1|104799.1|104845.6|104795.6|12
1727121540000|2024-09-23 19:59:00|104848.8|104798.8|104848.1|104798.1|104849|104799|104847.8|104797.8|10
1727121550000|2024-09-23 19:59:10|104848|104798|104846.4|104796.4|104848|104798|104846.4|104796.4|7
1727121560000|2024-09-23 19:59:20|104846.3|104796.3|104832.1|104807.1|104846.5|104807.2|104832|104796.1|10
1727121570000|2024-09-23 19:59:30|104832.4|104807.4|104831.3|104806.3|104833.3|104808.3|104831.3|104806.3|16
1727121580000|2024-09-23 19:59:40|104830.9|104805.9|104829.5|104804.5|104830.9|104805.9|104829.5|104804.5|11
1727121590000|2024-09-23 19:59:50|104829.8|104804.8|104829.6|104804.6|104829.9|104804.9|104829.5|104804.5|11
1727121600000|2024-09-23 20:00:00|104829.1|104804.1|104848.6|104798.6|104855.1|104815.5|104828.2|104798|33
1727121610000|2024-09-23 20:00:10|104848.7|104798.7|104848.9|104798.9|104850.4|104800.4|104848.3|104798.3|19
1727121620000|2024-09-23 20:00:20|104849.2|104799.2|104848.1|104798.1|104851.2|104801.2|104847|104797|17
1727121630000|2024-09-23 20:00:30|104847.8|104797.8|104835|104810|104848.1|104810.3|104835|104797.2|12
1727121640000|2024-09-23 20:00:40|104835.5|104810.5|104835.7|104810.7|104836.5|104811.5|104834.9|104809.9|19
1727121650000|2024-09-23 20:00:50|104835.2|104810.2|104834.9|104809.9|104835.2|104810.2|104832.7|104807.7|10
1727121660000|2024-09-23 20:01:00|104835|104810|104830.9|104805.9|104835.9|104810.9|104830.8|104805.8|33
1727121670000|2024-09-23 20:01:10|104830.7|104805.7|104829.6|104804.6|104830.8|104805.8|104828.8|104803.8|51
1727121680000|2024-09-23 20:01:20|104828.8|104803.8|104826.7|104801.7|104829.6|104804.6|104826.7|104801.7|23
1727121690000|2024-09-23 20:01:30|104826.9|104801.9|104832.3|104807.3|104833.4|104808.4|104826.7|104801.7|38
1727121700000|2024-09-23 20:01:40|104833.5|104808.5|104835.5|104810.5|104835.5|104810.5|104832.5|104807.5|36
1727121710000|2024-09-23 20:01:50|104835.2|104810.2|104835.3|104810.3|104835.5|104810.5|104835.2|104810.2|3
1727121720000|2024-09-23 20:02:00|104835.7|104810.7|104836.4|104811.4|104836.9|104811.9|104835.7|104810.7|7
1727121730000|2024-09-23 20:02:10|104836.9|104811.9|104841.2|104816.2|104841.2|104816.2|104836.3|104811.3|14
1727121740000|2024-09-23 20:02:20|104841|104816|104827.2|104802.2|104841.5|104816.5|104826.4|104801.4|28
1727121750000|2024-09-23 20:02:30|104827.9|104802.9|104833.6|104808.6|104833.7|104808.7|104827.9|104802.9|37
1727121760000|2024-09-23 20:02:40|104834.4|104809.4|104835.2|104810.2|104835.4|104810.4|104834.4|104809.4|10
1727121770000|2024-09-23 20:02:50|104835|104810|104834.8|104809.8|104835|104810|104834.5|104809.5|4
1727121780000|2024-09-23 20:03:00|104835.1|104810.1|104841|104816|104841|104816|104835.1|104810.1|10
1727121790000|2024-09-23 20:03:10|104840.2|104815.2|104840.9|104815.9|104841|104816|104840.1|104815.1|17
1727121800000|2024-09-23 20:03:20|104840.8|104815.8|104840.8|104815.8|104840.8|104815.8|104840.8|104815.8|1
1727121810000|2024-09-23 20:03:30|104840.7|104815.7|104841.3|104816.3|104842.7|104817.7|104839.6|104814.6|22
1727121820000|2024-09-23 20:03:40|104842.1|104817.1|104843.3|104818.3|104843.3|104818.3|104840.7|104815.7|15
1727121830000|2024-09-23 20:03:50|104843.5|104818.5|104845.3|104820.3|104845.5|104820.5|104843.5|104818.5|11
1727121840000|2024-09-23 20:04:00|104845|104820|104844.9|104819.9|104845.1|104820.1|104844.9|104819.9|3
1727121850000|2024-09-23 20:04:10|104844.7|104819.7|104844.1|104819.1|104844.7|104819.7|104843.5|104818.5|6
1727121860000|2024-09-23 20:04:20|104844.6|104819.6|104844.1|104819.1|104844.6|104819.6|104844.1|104819.1|3
1727121870000|2024-09-23 20:04:30|104844.2|104819.2|104842.9|104817.9|104844.5|104819.5|104842.9|104817.9|8
1727121880000|2024-09-23 20:04:40|104842.8|104817.8|104843.1|104818.1|104843.1|104818.1|104842.4|104817.4|7
1727121890000|2024-09-23 20:04:50|104843.3|104818.3|104842.8|104817.8|104843.4|104818.4|104842.8|104817.8|7
1727121900000|2024-09-23 20:05:00|104842.4|104817.4|104834.8|104784.8|104854|104817.9|104833.9|104783.9|31
1727121910000|2024-09-23 20:05:10|104839.4|104789.4|104842.8|104792.8|104842.8|104792.8|104838.8|104788.8|18
1727121920000|2024-09-23 20:05:20|104843.1|104793.1|104844.3|104794.3|104844.3|104794.3|104839|104789|21
1727121930000|2024-09-23 20:05:30|104843.7|104793.7|104840.2|104790.2|104843.7|104793.7|104839.2|104789.2|17
1727121940000|2024-09-23 20:05:40|104839.9|104789.9|104839.8|104789.8|104840.2|104790.2|104839.5|104789.5|6
1727121950000|2024-09-23 20:05:50|104840.2|104790.2|104840.1|104790.1|104840.6|104790.6|104840.1|104790.1|4
1727121960000|2024-09-23 20:06:00|104840|104790|104822.7|104797.7|104840|104800.3|104822.7|104789.6|8
1727121970000|2024-09-23 20:06:10|104822.6|104797.6|104821.4|104796.4|104822.6|104797.6|104820.7|104795.7|9
1727121980000|2024-09-23 20:06:20|104820.9|104795.9|104820.9|104795.9|104820.9|104795.9|104820.5|104795.5|6
1727121990000|2024-09-23 20:06:30|104820.7|104795.7|104820.5|104795.5|104820.7|104795.7|104820.5|104795.5|2
1727122000000|2024-09-23 20:06:40|104820.1|104795.1|104844.9|104794.9|104845.9|104800|104820.1|104789.1|31
1727122010000|2024-09-23 20:06:50|104845.4|104795.4|104848.8|104798.8|104848.8|104798.8|104844.9|104794.9|19
1727122020000|2024-09-23 20:07:00|104849|104799|104849|104799|104849|104799|104848.9|104798.9|3
1727122030000|2024-09-23 20:07:10|104848.8|104798.8|104849|104799|104849|104799|104847.6|104797.6|8
1727122040000|2024-09-23 20:07:20|104849.1|104799.1|104850.2|104800.2|104850.9|104800.9|104849.1|104799.1|11
1727122050000|2024-09-23 20:07:30|104850.1|104800.1|104850.9|104800.9|104851.9|104801.9|104849.9|104799.9|15
1727122060000|2024-09-23 20:07:40|104849.1|104799.1|104850.1|104800.1|104850.8|104800.8|104849.1|104799.1|11
1727122070000|2024-09-23 20:07:50|104850|104800|104849.8|104799.8|104850.6|104800.6|104849.2|104799.2|20
1727122080000|2024-09-23 20:08:00|104850.7|104800.7|104850.4|104800.4|104850.7|104800.7|104849.5|104799.5|13
1727122090000|2024-09-23 20:08:10|104850|104800|104850.2|104800.2|104850.4|104800.4|104850|104800|4
1727122100000|2024-09-23 20:08:20|104850.3|104800.3|104850.2|104800.2|104850.3|104800.3|104849.6|104799.6|8
1727122110000|2024-09-23 20:08:30|104850.3|104800.3|104850.4|104800.4|104850.4|104800.4|104850.1|104800.1|6
1727122120000|2024-09-23 20:08:40|104850.1|104800.1|104849.8|104799.8|104850.3|104800.3|104849.8|104799.8|4
1727122130000|2024-09-23 20:08:50|104849.9|104799.9|104850.4|104800.4|104850.4|104800.4|104849.9|104799.9|2
1727122140000|2024-09-23 20:09:00|104850.1|104800.1|104854.1|104804.1|104854.1|104804.1|104850.1|104800.1|8
1727122150000|2024-09-23 20:09:10|104854.4|104804.4|104857.1|104807.1|104857.4|104807.4|104854.4|104804.4|10
1727122160000|2024-09-23 20:09:20|104857.4|104807.4|104857.3|104807.3|104857.4|104807.4|104857|104807|4
1727122170000|2024-09-23 20:09:30|104857.5|104807.5|104857.6|104807.6|104857.6|104807.6|104857.4|104807.4|3
1727122180000|2024-09-23 20:09:40|104857.3|104807.3|104857.5|104807.5|104857.6|104807.6|104856.6|104806.6|9
1727122190000|2024-09-23 20:09:50|104857.4|104807.4|104857.5|104807.5|104857.7|104807.7|104857.2|104807.2|6
1727122200000|2024-09-23 20:10:00|104857|104807|104856.6|104806.6|104857.4|104807.4|104856.6|104806.6|15
1727122210000|2024-09-23 20:10:10|104856.1|104806.1|104855|104805|104856.1|104806.1|104854.8|104804.8|5
1727122220000|2024-09-23 20:10:20|104854.8|104804.8|104855.2|104805.2|104855.2|104805.2|104854.3|104804.3|12
1727122230000|2024-09-23 20:10:30|104855.4|104805.4|104854.8|104804.8|104855.7|104805.7|104854.8|104804.8|7
1727122240000|2024-09-23 20:10:40|104855.2|104805.2|104855.4|104805.4|104855.4|104805.4|104855.1|104805.1|3
1727122250000|2024-09-23 20:10:50|104855.1|104805.1|104855.3|104805.3|104855.4|104805.4|104854.7|104804.7|10
1727122260000|2024-09-23 20:11:00|104855|104805|104854.1|104804.1|104855|104805|104853.8|104803.8|7
1727122270000|2024-09-23 20:11:10|104854.3|104804.3|104854.3|104804.3|104854.3|104804.3|104854.3|104804.3|1
1727122280000|2024-09-23 20:11:20|104854|104804|104841.7|104816.7|104854.3|104816.7|104841.7|104804|3
1727122290000|2024-09-23 20:11:30|104841.4|104816.4|104841.8|104816.8|104841.8|104816.8|104840.4|104815.4|7
1727122300000|2024-09-23 20:11:40|104842.6|104817.6|104841.2|104816.2|104842.6|104817.6|104841.2|104816.2|8
1727122310000|2024-09-23 20:11:50|104841.4|104816.4|104841.6|104816.6|104841.8|104816.8|104840.9|104815.9|7
1727122320000|2024-09-23 20:12:00|104841.3|104816.3|104841.6|104816.6|104841.6|104816.6|104841.3|104816.3|6
1727122330000|2024-09-23 20:12:10|104841.3|104816.3|104840|104815|104841.6|104816.6|104840|104815|7
1727122340000|2024-09-23 20:12:20|104840.3|104815.3|104839.9|104814.9|104840.3|104815.3|104839.9|104814.9|2
1727122350000|2024-09-23 20:12:30|104841.7|104816.7|104841.9|104816.9|104842.1|104817.1|104841.3|104816.3|10
1727122360000|2024-09-23 20:12:40|104841.7|104816.7|104841.5|104816.5|104841.7|104816.7|104841.5|104816.5|2
1727122370000|2024-09-23 20:12:50|104841.4|104816.4|104841.8|104816.8|104841.8|104816.8|104841.4|104816.4|2
1727122380000|2024-09-23 20:13:00|104840.3|104815.3|104841.6|104816.6|104841.9|104816.9|104840.3|104815.3|4
1727122390000|2024-09-23 20:13:10|104841.9|104816.9|104842.1|104817.1|104842.1|104817.1|104841.9|104816.9|2
1727122400000|2024-09-23 20:13:20|104842.4|104817.4|104842.2|104817.2|104842.4|104817.4|104842.2|104817.2|2
1727122410000|2024-09-23 20:13:30|104842.4|104817.4|104842.6|104817.6|104842.7|104817.7|104842.4|104817.4|3
1727122420000|2024-09-23 20:13:40|104843.2|104818.2|104843.3|104818.3|104843.3|104818.3|104842.8|104817.8|5
1727122430000|2024-09-23 20:13:50|104843|104818|104843.4|104818.4|104843.7|104818.7|104843|104818|6
1727122440000|2024-09-23 20:14:00|104843.6|104818.6|104843|104818|104843.6|104818.6|104843|104818|5
1727122450000|2024-09-23 20:14:10|104843.1|104818.1|104843.1|104818.1|104843.1|104818.1|104843.1|104818.1|1
1727122460000|2024-09-23 20:14:20|104843.2|104818.2|104844.5|104819.5|104845.1|104820.1|104843.2|104818.2|5
1727122480000|2024-09-23 20:14:40|104844.1|104819.1|104843.4|104818.4|104844.1|104819.1|104843.2|104818.2|5
1727122490000|2024-09-23 20:14:50|104843.7|104818.7|104844|104819|104844|104819|104843.7|104818.7|4
1727122500000|2024-09-23 20:15:00|104843.9|104818.9|104844.3|104819.3|104844.3|104819.3|104843.9|104818.9|3
1727122510000|2024-09-23 20:15:10|104844.6|104819.6|104844.8|104819.8|104845.3|104820.3|104844.6|104819.6|4
1727122520000|2024-09-23 20:15:20|104844.5|104819.5|104843.9|104818.9|104844.5|104819.5|104843.9|104818.9|4
1727122530000|2024-09-23 20:15:30|104844.2|104819.2|104844.2|104819.2|104844.2|104819.2|104844.2|104819.2|1
1727122540000|2024-09-23 20:15:40|104844.1|104819.1|104844.3|104819.3|104844.8|104819.8|104844.1|104819.1|6
1727122550000|2024-09-23 20:15:50|104844.4|104819.4|104844.4|104819.4|104844.4|104819.4|104844.4|104819.4|1
1727122560000|2024-09-23 20:16:00|104844.9|104819.9|104850|104825|104850|104825|104844.4|104819.4|9
1727122570000|2024-09-23 20:16:10|104849.7|104824.7|104849|104824|104849.7|104824.7|104849|104824|4
1727122580000|2024-09-23 20:16:20|104849.2|104824.2|104859.1|104834.1|104860.3|104835.3|104848.9|104823.9|17
1727122590000|2024-09-23 20:16:30|104858.9|104833.9|104857.7|104832.7|104858.9|104833.9|104857.7|104832.7|2
1727122600000|2024-09-23 20:16:40|104857.5|104832.5|104857.5|104832.5|104857.5|104832.5|104857.3|104832.3|3
1727122610000|2024-09-23 20:16:50|104857.7|104832.7|104857.7|104832.7|104857.7|104832.7|104857.7|104832.7|1
1727122620000|2024-09-23 20:17:00|104857.4|104832.4|104856.6|104831.6|104857.7|104832.7|104856|104831|5
1727122640000|2024-09-23 20:17:20|104856.8|104831.8|104856.5|104831.5|104856.8|104831.8|104856.2|104831.2|5
1727122650000|2024-09-23 20:17:30|104856.1|104831.1|104856|104831|104856.5|104831.5|104856|104831|5
1727122660000|2024-09-23 20:17:40|104856.3|104831.3|104855.2|104830.2|104856.6|104831.6|104854.9|104829.9|9
1727122670000|2024-09-23 20:17:50|104854.9|104829.9|104855.2|104830.2|104855.2|104830.2|104854.3|104829.3|7
1727122680000|2024-09-23 20:18:00|104855|104830|104854.7|104829.7|104855|104830|104854.5|104829.5|4
1727122690000|2024-09-23 20:18:10|104854.4|104829.4|104854.3|104829.3|104854.8|104829.8|104854.2|104829.2|6
1727122700000|2024-09-23 20:18:20|104854.4|104829.4|104852.7|104827.7|104854.4|104829.4|104852.4|104827.4|5
1727122710000|2024-09-23 20:18:30|104852.5|104827.5|104852.4|104827.4|104852.7|104827.7|104852.4|104827.4|4
1727122720000|2024-09-23 20:18:40|104852.3|104827.3|104852.3|104827.3|104852.3|104827.3|104852.3|104827.3|1
1727122730000|2024-09-23 20:18:50|104852.5|104827.5|104851.4|104826.4|104852.5|104827.5|104851.4|104826.4|2
1727122740000|2024-09-23 20:19:00|104851.1|104826.1|104852.7|104827.7|104852.7|104827.7|104851.1|104826.1|5
1727122750000|2024-09-23 20:19:10|104852.8|104827.8|104852.9|104827.9|104852.9|104827.9|104852.8|104827.8|4
1727122770000|2024-09-23 20:19:30|104853|104828|104852.6|104827.6|104853.1|104828.1|104852.6|104827.6|5
1727122780000|2024-09-23 20:19:40|104852.4|104827.4|104852.5|104827.5|104852.5|104827.5|104852.4|104827.4|2
1727122790000|2024-09-23 20:19:50|104852.6|104827.6|104850.9|104825.9|104852.6|104827.6|104850.9|104825.9|2
1727122800000|2024-09-23 20:20:00|104852.3|104827.3|104853.3|104828.3|104853.3|104828.3|104852.3|104827.3|7
1727122810000|2024-09-23 20:20:10|104853.2|104828.2|104853.2|104828.2|104853.2|104828.2|104853.2|104828.2|1
1727122820000|2024-09-23 20:20:20|104852.9|104827.9|104852.8|104827.8|104852.9|104827.9|104852.8|104827.8|2
1727122830000|2024-09-23 20:20:30|104852.7|104827.7|104851.8|104826.8|104852.8|104827.8|104851.8|104826.8|5
1727122840000|2024-09-23 20:20:40|104851.5|104826.5|104851.8|104826.8|104851.8|104826.8|104851.5|104826.5|3
1727122850000|2024-09-23 20:20:50|104852.2|104827.2|104853.5|104828.5|104853.5|104828.5|104850.9|104825.9|5
1727122860000|2024-09-23 20:21:00|104853.7|104828.7|104854.2|104829.2|104854.3|104829.3|104853.7|104828.7|4
1727122870000|2024-09-23 20:21:10|104854.1|104829.1|104886.4|104836.4|104889.1|104839.1|104854.1|104829.1|14
1727122880000|2024-09-23 20:21:20|104886.1|104836.1|104887.1|104837.1|104887.1|104837.1|104885.4|104835.4|10
1727122890000|2024-09-23 20:21:30|104887.5|104837.5|104891.5|104841.5|104892.3|104842.3|104887.5|104837.5|9
1727122900000|2024-09-23 20:21:40|104891.4|104841.4|104891.2|104841.2|104891.4|104841.4|104891.2|104841.2|2
1727122910000|2024-09-23 20:21:50|104890.9|104840.9|104897.1|104847.1|104899|104849|104890.9|104840.9|10
1727122920000|2024-09-23 20:22:00|104897.2|104847.2|104900.1|104850.1|104900.1|104850.1|104897|104847|14
1727122930000|2024-09-23 20:22:10|104899.7|104849.7|104899.9|104849.9|104900.1|104850.1|104899.4|104849.4|40
1727122940000|2024-09-23 20:22:20|104900|104850|104899.9|104849.9|104900|104850|104899.9|104849.9|58
1727122950000|2024-09-23 20:22:30|104900|104850|104898.1|104848.1|104900.1|104850.1|104897.9|104847.9|31
1727122960000|2024-09-23 20:22:40|104897.8|104847.8|104897.2|104847.2|104898.3|104848.3|104896.7|104846.7|26
1727122970000|2024-09-23 20:22:50|104896.8|104846.8|104896.1|104846.1|104898.1|104848.1|104895.9|104845.9|31
1727122980000|2024-09-23 20:23:00|104896.3|104846.3|104897.4|104847.4|104897.4|104847.4|104896|104846|19
1727122990000|2024-09-23 20:23:10|104897.1|104847.1|104895.2|104845.2|104897.4|104847.4|104894.7|104844.7|19
1727123000000|2024-09-23 20:23:20|104895.3|104845.3|104894.9|104844.9|104895.3|104845.3|104894.8|104844.8|23
1727123010000|2024-09-23 20:23:30|104895.2|104845.2|104895.4|104845.4|104895.4|104845.4|104894.7|104844.7|8
1727123020000|2024-09-23 20:23:40|104895.3|104845.3|104893.2|104843.2|104896.4|104846.4|104892.9|104842.9|47
1727123030000|2024-09-23 20:23:50|104893|104843|104893.8|104843.8|104893.8|104843.8|104892.6|104842.6|8
1727123040000|2024-09-23 20:24:00|104893.7|104843.7|104893.1|104843.1|104893.8|104843.8|104891.8|104841.8|12
1727123050000|2024-09-23 20:24:10|104892.8|104842.8|104891.6|104841.6|104892.9|104842.9|104891.5|104841.5|7
1727123060000|2024-09-23 20:24:20|104891.8|104841.8|104892.1|104842.1|104892.1|104842.1|104891.4|104841.4|5
1727123070000|2024-09-23 20:24:30|104891.8|104841.8|104895.6|104845.6|104895.6|104845.6|104891.8|104841.8|13
1727123080000|2024-09-23 20:24:40|104895.5|104845.5|104894.9|104844.9|104895.5|104845.5|104894.9|104844.9|8
1727123090000|2024-09-23 20:24:50|104894.8|104844.8|104895.3|104845.3|104895.3|104845.3|104894.2|104844.2|9
1727123100000|2024-09-23 20:25:00|104894.8|104844.8|104894.5|104844.5|104894.8|104844.8|104894.4|104844.4|10
1727123110000|2024-09-23 20:25:10|104894.4|104844.4|104895.5|104845.5|104895.5|104845.5|104894.1|104844.1|22
1727123120000|2024-09-23 20:25:20|104895|104845|104891.1|104841.1|104895.7|104845.7|104890.8|104840.8|13
1727123130000|2024-09-23 20:25:30|104891.2|104841.2|104891.5|104841.5|104892.1|104842.1|104891.2|104841.2|13
1727123140000|2024-09-23 20:25:40|104891.6|104841.6|104894.9|104844.9|104896.3|104846.3|104891.6|104841.6|17
1727123150000|2024-09-23 20:25:50|104895|104845|104894.5|104844.5|104895.3|104845.3|104894.5|104844.5|4
1727123160000|2024-09-23 20:26:00|104894.6|104844.6|104895.2|104845.2|104895.2|104845.2|104894|104844|7
1727123170000|2024-09-23 20:26:10|104895.1|104845.1|104895.1|104845.1|104895.4|104845.4|104894.8|104844.8|7
1727123180000|2024-09-23 20:26:20|104894.8|104844.8|104895|104845|104895|104845|104894.8|104844.8|2
1727123190000|2024-09-23 20:26:30|104894.8|104844.8|104895.7|104845.7|104895.9|104845.9|104894.2|104844.2|10
1727123200000|2024-09-23 20:26:40|104895.9|104845.9|104897.8|104847.8|104898|104848|104895.9|104845.9|12
1727123210000|2024-09-23 20:26:50|104898|104848|104898|104848|104898|104848|104897.9|104847.9|3
1727123220000|2024-09-23 20:27:00|104897.9|104847.9|104897.2|104847.2|104898.6|104848.6|104897.1|104847.1|23
1727123230000|2024-09-23 20:27:10|104897.1|104847.1|104896|104846|104897.2|104847.2|104895.9|104845.9|11
1727123240000|2024-09-23 20:27:20|104896.1|104846.1|104897.8|104847.8|104897.8|104847.8|104896.1|104846.1|7
1727123250000|2024-09-23 20:27:30|104897.9|104847.9|104896.8|104846.8|104898|104848|104896.8|104846.8|25
1727123260000|2024-09-23 20:27:40|104896.9|104846.9|104896.2|104846.2|104897|104847|104896.2|104846.2|7
1727123270000|2024-09-23 20:27:50|104896.1|104846.1|104896.4|104846.4|104896.4|104846.4|104896.1|104846.1|3
1727123280000|2024-09-23 20:28:00|104897|104847|104899.7|104849.7|104899.7|104849.7|104897|104847|10
1727123290000|2024-09-23 20:28:10|104899.6|104849.6|104899.6|104849.6|104899.8|104849.8|104899.4|104849.4|7
1727123300000|2024-09-23 20:28:20|104899.5|104849.5|104898.9|104848.9|104899.5|104849.5|104898.8|104848.8|5
1727123310000|2024-09-23 20:28:30|104899.1|104849.1|104894.5|104844.5|104900|104850|104894.3|104844.3|21
1727123320000|2024-09-23 20:28:40|104894.1|104844.1|104894.5|104844.5|104894.6|104844.6|104893.8|104843.8|5
1727123330000|2024-09-23 20:28:50|104894.2|104844.2|104894.5|104844.5|104894.5|104844.5|104894.2|104844.2|3
1727123340000|2024-09-23 20:29:00|104894.6|104844.6|104895|104845|104895|104845|104894.1|104844.1|6
1727123350000|2024-09-23 20:29:10|104895.2|104845.2|104893|104843|104896|104846|104892.5|104842.5|17
1727123360000|2024-09-23 20:29:20|104893.4|104843.4|104893.9|104843.9|104894|104844|104893.4|104843.4|4
1727123370000|2024-09-23 20:29:30|104893.7|104843.7|104894.4|104844.4|104894.7|104844.7|104893.4|104843.4|9
1727123380000|2024-09-23 20:29:40|104894.7|104844.7|104896.8|104846.8|104897|104847|104894.7|104844.7|4
1727123390000|2024-09-23 20:29:50|104896.7|104846.7|104902|104852|104904.4|104854.4|104896.2|104846.2|21
1727123400000|2024-09-23 20:30:00|104902.9|104852.9|104907|104857|104909|104859|104902.4|104852.4|60
1727123410000|2024-09-23 20:30:10|104907.1|104857.1|104908.3|104858.3|104909.2|104859.2|104906.4|104856.4|17
1727123420000|2024-09-23 20:30:20|104908.6|104858.6|104909.6|104859.6|104910.8|104860.8|104907.8|104857.8|25
1727123430000|2024-09-23 20:30:30|104909.8|104859.8|104909.5|104859.5|104910.7|104860.7|104909.5|104859.5|19
1727123440000|2024-09-23 20:30:40|104909.8|104859.8|104908.7|104858.7|104910.2|104860.2|104908.3|104858.3|19
1727123450000|2024-09-23 20:30:50|104908.8|104858.8|104906.5|104856.5|104911.3|104861.3|104906.5|104856.5|30
1727123460000|2024-09-23 20:31:00|104909.8|104859.8|104906.4|104856.4|104910|104860|104905.8|104855.8|27
1727123470000|2024-09-23 20:31:10|104906.2|104856.2|104906.7|104856.7|104907.3|104857.3|104905.5|104855.5|28
1727123480000|2024-09-23 20:31:20|104906.5|104856.5|104905.2|104855.2|104906.6|104856.6|104904.9|104854.9|19
1727123490000|2024-09-23 20:31:30|104905.3|104855.3|104908|104858|104909.8|104859.8|104904.8|104854.8|18
1727123500000|2024-09-23 20:31:40|104908.3|104858.3|104905.1|104855.1|104909|104859|104904.1|104854.1|18
1727123510000|2024-09-23 20:31:50|104904.8|104854.8|104904.7|104854.7|104904.8|104854.8|104904.3|104854.3|10
1727123520000|2024-09-23 20:32:00|104904.4|104854.4|104904.9|104854.9|104905.4|104855.4|104904.4|104854.4|11
1727123530000|2024-09-23 20:32:10|104904.6|104854.6|104903.6|104853.6|104904.9|104854.9|104903.6|104853.6|12
1727123540000|2024-09-23 20:32:20|104904|104854|104904.9|104854.9|104905.3|104855.3|104904|104854|9
1727123550000|2024-09-23 20:32:30|104904.7|104854.7|104907.8|104857.8|104907.8|104857.8|104904.7|104854.7|4
1727123560000|2024-09-23 20:32:40|104908|104858|104909.7|104859.7|104909.7|104859.7|104907.4|104857.4|11
1727123570000|2024-09-23 20:32:50|104909.8|104859.8|104909.7|104859.7|104909.8|104859.8|104908.8|104858.8|6
1727123580000|2024-09-23 20:33:00|104910|104860|104910|104860|104910|104860|104909.9|104859.9|3
1727123590000|2024-09-23 20:33:10|104910.3|104860.3|104910.1|104860.1|104910.3|104860.3|104909.6|104859.6|8
1727123600000|2024-09-23 20:33:20|104910.2|104860.2|104909.9|104859.9|104910.3|104860.3|104909.9|104859.9|6
1727123610000|2024-09-23 20:33:30|104909.1|104859.1|104909.6|104859.6|104909.6|104859.6|104909.1|104859.1|5
1727123620000|2024-09-23 20:33:40|104909.5|104859.5|104909.6|104859.6|104909.6|104859.6|104909.5|104859.5|2
1727123630000|2024-09-23 20:33:50|104909.2|104859.2|104911.3|104861.3|104911.3|104861.3|104909.2|104859.2|11
1727123640000|2024-09-23 20:34:00|104911.2|104861.2|104911.4|104861.4|104911.4|104861.4|104911.2|104861.2|4
1727123650000|2024-09-23 20:34:10|104911.5|104861.5|104911.3|104861.3|104911.5|104861.5|104911.3|104861.3|3
1727123660000|2024-09-23 20:34:20|104910.9|104860.9|104911|104861|104911|104861|104910.8|104860.8|4
1727123670000|2024-09-23 20:34:30|104911.8|104861.8|104911.6|104861.6|104911.8|104861.8|104911.6|104861.6|3
1727123680000|2024-09-23 20:34:40|104911.5|104861.5|104911.1|104861.1|104911.5|104861.5|104911.1|104861.1|3
1727123690000|2024-09-23 20:34:50|104911.2|104861.2|104911.3|104861.3|104911.3|104861.3|104911.2|104861.2|2
1727123700000|2024-09-23 20:35:00|104911.4|104861.4|104911.4|104861.4|104911.4|104861.4|104911.4|104861.4|1
1727123710000|2024-09-23 20:35:10|104911|104861|104910.9|104860.9|104911|104861|104910.9|104860.9|2
1727123720000|2024-09-23 20:35:20|104910.8|104860.8|104910.8|104860.8|104910.9|104860.9|104910.8|104860.8|3
1727123730000|2024-09-23 20:35:30|104911|104861|104911|104861|104911|104861|104911|104861|1
1727123740000|2024-09-23 20:35:40|104911.2|104861.2|104911.2|104861.2|104911.3|104861.3|104911.1|104861.1|5
1727123750000|2024-09-23 20:35:50|104910.5|104860.5|104909.4|104859.4|104910.8|104860.8|104909.4|104859.4|6
1727123760000|2024-09-23 20:36:00|104908.9|104858.9|104909.2|104859.2|104909.9|104859.9|104908.4|104858.4|8
1727123770000|2024-09-23 20:36:10|104909|104859|104905.9|104855.9|104909.3|104859.3|104905.9|104855.9|12
1727123780000|2024-09-23 20:36:20|104906.8|104856.8|104906.8|104856.8|104906.8|104856.8|104905.1|104855.1|5
1727123790000|2024-09-23 20:36:30|104906.7|104856.7|104909.8|104859.8|104910.1|104860.1|104906.7|104856.7|6
1727123800000|2024-09-23 20:36:40|104910|104860|104909.9|104859.9|104910|104860|104909.9|104859.9|2
1727123810000|2024-09-23 20:36:50|104910.5|104860.5|104911.5|104861.5|104912|104862|104910.5|104860.5|9
1727123820000|2024-09-23 20:37:00|104911.2|104861.2|104911.1|104861.1|104911.2|104861.2|104910.9|104860.9|5
1727123830000|2024-09-23 20:37:10|104911.2|104861.2|104910.7|104860.7|104911.2|104861.2|104910.7|104860.7|3
1727123840000|2024-09-23 20:37:20|104909.5|104859.5|104911|104861|104911.7|104861.7|104909.2|104859.2|13
1727123850000|2024-09-23 20:37:30|104911.3|104861.3|104911.3|104861.3|104911.7|104861.7|104911.2|104861.2|7
1727123860000|2024-09-23 20:37:40|104911.2|104861.2|104911.2|104861.2|104911.2|104861.2|104910.8|104860.8|7
1727123870000|2024-09-23 20:37:50|104911.1|104861.1|104911.1|104861.1|104911.2|104861.2|104911.1|104861.1|3
1727123880000|2024-09-23 20:38:00|104911.2|104861.2|104911.1|104861.1|104911.2|104861.2|104911.1|104861.1|2
1727123890000|2024-09-23 20:38:10|104910.3|104860.3|104911.1|104861.1|104911.1|104861.1|104910.3|104860.3|7
1727123900000|2024-09-23 20:38:20|104911|104861|104911|104861|104911.2|104861.2|104911|104861|4
1727123910000|2024-09-23 20:38:30|104911.2|104861.2|104911.2|104861.2|104911.2|104861.2|104911.1|104861.1|5
1727123920000|2024-09-23 20:38:40|104910.6|104860.6|104909.9|104859.9|104910.6|104860.6|104909.8|104859.8|4
1727123930000|2024-09-23 20:38:50|104909.8|104859.8|104910.3|104860.3|104910.4|104860.4|104908.9|104858.9|8
1727123940000|2024-09-23 20:39:00|104910.2|104860.2|104910.4|104860.4|104910.4|104860.4|104910.2|104860.2|3
1727123950000|2024-09-23 20:39:10|104910.3|104860.3|104908.9|104858.9|104910.4|104860.4|104908.9|104858.9|6
1727123960000|2024-09-23 20:39:20|104909.2|104859.2|104910.7|104860.7|104911.1|104861.1|104909.2|104859.2|20
1727123970000|2024-09-23 20:39:30|104911|104861|104910.5|104860.5|104911.2|104861.2|104909.8|104859.8|15
1727123980000|2024-09-23 20:39:40|104910.6|104860.6|104909.5|104859.5|104910.9|104860.9|104909.5|104859.5|15
1727123990000|2024-09-23 20:39:50|104909.7|104859.7|104911.2|104861.2|104912.2|104862.2|104909.7|104859.7|10
1727124000000|2024-09-23 20:40:00|104911.1|104861.1|104909.9|104859.9|104911.1|104861.1|104909.9|104859.9|6
1727124010000|2024-09-23 20:40:10|104910.3|104860.3|104910.3|104860.3|104910.5|104860.5|104910.3|104860.3|4
1727124020000|2024-09-23 20:40:20|104909.4|104859.4|104912|104862|104912|104862|104909.4|104859.4|12
1727124030000|2024-09-23 20:40:30|104912.3|104862.3|104912.2|104862.2|104912.3|104862.3|104911.6|104861.6|7
1727124040000|2024-09-23 20:40:40|104911.9|104861.9|104911.9|104861.9|104912.1|104862.1|104911.7|104861.7|11
1727124050000|2024-09-23 20:40:50|104911.7|104861.7|104911.3|104861.3|104912.6|104862.6|104910.9|104860.9|15
1727124060000|2024-09-23 20:41:00|104910.9|104860.9|104910.7|104860.7|104911.3|104861.3|104910.5|104860.5|11
1727124070000|2024-09-23 20:41:10|104910.6|104860.6|104909.6|104859.6|104911.2|104861.2|104909.6|104859.6|6
1727124080000|2024-09-23 20:41:20|104908.4|104858.4|104908.9|104858.9|104908.9|104858.9|104908.4|104858.4|5
1727124090000|2024-09-23 20:41:30|104908.5|104858.5|104907.9|104857.9|104908.9|104858.9|104907.9|104857.9|4
1727124100000|2024-09-23 20:41:40|104908|104858|104906.7|104856.7|104908|104858|104906.5|104856.5|8
1727124110000|2024-09-23 20:41:50|104907.4|104857.4|104907.8|104857.8|104909.2|104859.2|104906.7|104856.7|13
1727124120000|2024-09-23 20:42:00|104906.8|104856.8|104906.2|104856.2|104907.7|104857.7|104906.2|104856.2|9
1727124130000|2024-09-23 20:42:10|104905.9|104855.9|104906|104856|104906.3|104856.3|104905.6|104855.6|13
1727124140000|2024-09-23 20:42:20|104905.9|104855.9|104905.9|104855.9|104906.9|104856.9|104904.4|104854.4|44
1727124150000|2024-09-23 20:42:30|104905.5|104855.5|104905.6|104855.6|104906|104856|104905|104855|11
1727124160000|2024-09-23 20:42:40|104906|104856|104907.4|104857.4|104907.4|104857.4|104905.9|104855.9|7
1727124170000|2024-09-23 20:42:50|104907.6|104857.6|104908.3|104858.3|104908.3|104858.3|104907.2|104857.2|8
1727124180000|2024-09-23 20:43:00|104907.8|104857.8|104907.8|104857.8|104908.2|104858.2|104907.6|104857.6|5
1727124190000|2024-09-23 20:43:10|104908|104858|104908|104858|104908|104858|104906.1|104856.1|12
1727124200000|2024-09-23 20:43:20|104908.1|104858.1|104908.4|104858.4|104908.4|104858.4|104907.9|104857.9|5
1727124210000|2024-09-23 20:43:30|104908|104858|104907.7|104857.7|104908|104858|104907.4|104857.4|8
1727124220000|2024-09-23 20:43:40|104907.4|104857.4|104906.5|104856.5|104907.5|104857.5|104905.9|104855.9|8
1727124230000|2024-09-23 20:43:50|104906.4|104856.4|104906.8|104856.8|104907.9|104857.9|104905.9|104855.9|14
1727124240000|2024-09-23 20:44:00|104907.2|104857.2|104907.2|104857.2|104907.8|104857.8|104906.9|104856.9|10
1727124250000|2024-09-23 20:44:10|104907.5|104857.5|104907.8|104857.8|104908.1|104858.1|104906.3|104856.3|10
1727124260000|2024-09-23 20:44:20|104908|104858|104908|104858|104908.1|104858.1|104907.9|104857.9|5
1727124270000|2024-09-23 20:44:30|104907.7|104857.7|104907.8|104857.8|104908.3|104858.3|104907.4|104857.4|12
1727124280000|2024-09-23 20:44:40|104907.9|104857.9|104908.4|104858.4|104908.9|104858.9|104907.7|104857.7|15
1727124290000|2024-09-23 20:44:50|104908.5|104858.5|104906.4|104856.4|104908.5|104858.5|104905.5|104855.5|25
1727124300000|2024-09-23 20:45:00|104904.8|104854.8|104911.1|104861.1|104911.1|104861.1|104904.4|104854.4|18
1727124310000|2024-09-23 20:45:10|104911|104861|104911.1|104861.1|104911.1|104861.1|104910.8|104860.8|7
1727124320000|2024-09-23 20:45:20|104910.9|104860.9|104911|104861|104911.2|104861.2|104910.6|104860.6|6
1727124330000|2024-09-23 20:45:30|104911.1|104861.1|104911.4|104861.4|104911.4|104861.4|104911|104861|4
1727124340000|2024-09-23 20:45:40|104911.3|104861.3|104914.6|104864.6|104915.1|104865.1|104911.3|104861.3|19
1727124350000|2024-09-23 20:45:50|104913.9|104863.9|104915.3|104865.3|104916.1|104866.1|104913.9|104863.9|12
1727124360000|2024-09-23 20:46:00|104915|104865|104912.5|104862.5|104915|104865|104912|104862|12
1727124370000|2024-09-23 20:46:10|104911.9|104861.9|104911.4|104861.4|104911.9|104861.9|104910.2|104860.2|11
1727124380000|2024-09-23 20:46:20|104910.8|104860.8|104911.9|104861.9|104912.4|104862.4|104910.8|104860.8|10
1727124390000|2024-09-23 20:46:30|104912.2|104862.2|104903.5|104853.5|104912.6|104862.6|104902.8|104852.8|9
1727124400000|2024-09-23 20:46:40|104903|104853|104911.2|104861.2|104911.3|104861.3|104902.9|104852.9|23
1727124410000|2024-09-23 20:46:50|104911.4|104861.4|104911.4|104861.4|104911.4|104861.4|104911.3|104861.3|3
1727124420000|2024-09-23 20:47:00|104911.9|104861.9|104912.1|104862.1|104912.2|104862.2|104911.9|104861.9|5
1727124430000|2024-09-23 20:47:10|104912|104862|104914|104864|104914.2|104864.2|104912|104862|9
1727124440000|2024-09-23 20:47:20|104913.6|104863.6|104913.9|104863.9|104914|104864|104913.4|104863.4|12
1727124450000|2024-09-23 20:47:30|104914.3|104864.3|104914.8|104864.8|104916.3|104866.3|104914.3|104864.3|18
1727124460000|2024-09-23 20:47:40|104914.7|104864.7|104909.6|104859.6|104914.7|104864.7|104909.2|104859.2|19
1727124470000|2024-09-23 20:47:50|104910.4|104860.4|104912.1|104862.1|104912.6|104862.6|104909.7|104859.7|17
1727124480000|2024-09-23 20:48:00|104913|104863|104912.3|104862.3|104913.1|104863.1|104911.5|104861.5|12
1727124490000|2024-09-23 20:48:10|104912.4|104862.4|104912.4|104862.4|104912.4|104862.4|104912.4|104862.4|1
1727124500000|2024-09-23 20:48:20|104912.5|104862.5|104911|104861|104912.5|104862.5|104909.8|104859.8|9
1727124510000|2024-09-23 20:48:30|104911.1|104861.1|104912.3|104862.3|104912.3|104862.3|104911.1|104861.1|9
1727124520000|2024-09-23 20:48:40|104912.2|104862.2|104906.8|104856.8|104913|104863|104902.8|104852.8|16
1727124530000|2024-09-23 20:48:50|104906.6|104856.6|104909.9|104859.9|104909.9|104859.9|104906.6|104856.6|16
1727124540000|2024-09-23 20:49:00|104910.4|104860.4|104911.6|104861.6|104912.1|104862.1|104910|104860|14
1727124550000|2024-09-23 20:49:10|104911.9|104861.9|104913.7|104863.7|104914.7|104864.7|104911.9|104861.9|11
1727124560000|2024-09-23 20:49:20|104915.1|104865.1|104914.3|104864.3|104915.1|104865.1|104913.9|104863.9|13
1727124570000|2024-09-23 20:49:30|104915.9|104865.9|104913.4|104863.4|104915.9|104865.9|104913.4|104863.4|13
1727124580000|2024-09-23 20:49:40|104913.5|104863.5|104912.8|104862.8|104913.5|104863.5|104912.7|104862.7|7
1727124590000|2024-09-23 20:49:50|104912.9|104862.9|104912.4|104862.4|104913.5|104863.5|104911.7|104861.7|12
1727124600000|2024-09-23 20:50:00|104914.1|104864.1|104913.9|104863.9|104920.3|104870.3|104913.2|104863.2|38
1727124610000|2024-09-23 20:50:10|104916.6|104866.6|104915.1|104865.1|104918|104868|104913.4|104863.4|43
1727124620000|2024-09-23 20:50:20|104915.2|104865.2|104913.8|104863.8|104918.2|104868.2|104913.8|104863.8|47
1727124630000|2024-09-23 20:50:30|104914.2|104864.2|104913|104863|104917.7|104867.7|104911.8|104861.8|38
1727124640000|2024-09-23 20:50:40|104914.8|104864.8|104918.4|104868.4|104919|104869|104912.8|104862.8|40
1727124650000|2024-09-23 20:50:50|104919.8|104869.8|104917|104867|104920.9|104870.9|104915.6|104865.6|46
1727124660000|2024-09-23 20:51:00|104918.4|104868.4|104918.7|104868.7|104920.8|104870.8|104914.9|104864.9|44
1727124670000|2024-09-23 20:51:10|104920.1|104870.1|104917|104867|104920.1|104870.1|104915.8|104865.8|40
1727124680000|2024-09-23 20:51:20|104916.5|104866.5|104917.8|104867.8|104919|104869|104911.5|104861.5|50
1727124690000|2024-09-23 20:51:30|104917.1|104867.1|104914.5|104864.5|104917.9|104867.9|104912|104862|49
1727124700000|2024-09-23 20:51:40|104913.6|104863.6|104908.4|104858.4|104918.8|104868.8|104908.4|104858.4|53
1727124710000|2024-09-23 20:51:50|104912.4|104862.4|104919.6|104869.6|104919.6|104869.6|104911.4|104861.4|37
1727124720000|2024-09-23 20:52:00|104918.5|104868.5|104925.4|104875.4|104927.7|104877.7|104917.5|104867.5|39
1727124730000|2024-09-23 20:52:10|104924.9|104874.9|104916.4|104866.4|104925.3|104875.3|104914.5|104864.5|40
1727124740000|2024-09-23 20:52:20|104916.7|104866.7|104919.1|104869.1|104922.1|104872.1|104911.8|104861.8|53
1727124750000|2024-09-23 20:52:30|104915.4|104865.4|104925.1|104875.1|104925.4|104875.4|104906.1|104856.1|54
1727124760000|2024-09-23 20:52:40|104925.2|104875.2|104924.3|104874.3|104925.7|104875.7|104923.8|104873.8|28
1727124770000|2024-09-23 20:52:50|104924.9|104874.9|104918.4|104868.4|104925.3|104875.3|104914.6|104864.6|29
1727124780000|2024-09-23 20:53:00|104915.5|104865.5|104918.8|104868.8|104918.8|104868.8|104915.5|104865.5|36
1727124790000|2024-09-23 20:53:10|104918.4|104868.4|104915.3|104865.3|104919.1|104869.1|104914.6|104864.6|47
1727124800000|2024-09-23 20:53:20|104916.2|104866.2|104915.8|104865.8|104916.8|104866.8|104910.6|104860.6|46
1727124810000|2024-09-23 20:53:30|104913.9|104863.9|104915.6|104865.6|104918.5|104868.5|104913.3|104863.3|40
1727124820000|2024-09-23 20:53:40|104915.5|104865.5|104914.8|104864.8|104916.8|104866.8|104911.3|104861.3|39
1727124830000|2024-09-23 20:53:50|104916.1|104866.1|104916|104866|104916.5|104866.5|104913|104863|39
1727124840000|2024-09-23 20:54:00|104916.3|104866.3|104916.1|104866.1|104916.7|104866.7|104913.1|104863.1|36
1727124850000|2024-09-23 20:54:10|104915.7|104865.7|104914.2|104864.2|104916.8|104866.8|104912.8|104862.8|39
1727124860000|2024-09-23 20:54:20|104910.9|104860.9|104911.6|104861.6|104914.6|104864.6|104910.1|104860.1|41
1727124870000|2024-09-23 20:54:30|104910.6|104860.6|104913.7|104863.7|104914.1|104864.1|104910|104860|35
1727124880000|2024-09-23 20:54:40|104912.8|104862.8|104912|104862|104914.6|104864.6|104909.2|104859.2|39
1727124890000|2024-09-23 20:54:50|104912.8|104862.8|104909.5|104859.5|104913.1|104863.1|104906.8|104856.8|33
1727124900000|2024-09-23 20:55:00|104912.2|104862.2|104913.3|104863.3|104915.3|104865.3|104912.2|104862.2|11
1727124910000|2024-09-23 20:55:10|104912.9|104862.9|104912.3|104862.3|104913.1|104863.1|104912|104862|12
1727124920000|2024-09-23 20:55:20|104913|104863|104912.1|104862.1|104913|104863|104911.1|104861.1|11
1727124930000|2024-09-23 20:55:30|104911.6|104861.6|104912|104862|104912.3|104862.3|104911.5|104861.5|4
1727124940000|2024-09-23 20:55:40|104911.5|104861.5|104913.6|104863.6|104916|104866|104910.6|104860.6|19
1727124950000|2024-09-23 20:55:50|104914|104864|104915.1|104865.1|104916|104866|104913.7|104863.7|23
1727124960000|2024-09-23 20:56:00|104915.2|104865.2|104915.1|104865.1|104916.9|104866.9|104914.5|104864.5|25
1727124970000|2024-09-23 20:56:10|104915.5|104865.5|104911.9|104861.9|104916.4|104866.4|104911.9|104861.9|16
1727124980000|2024-09-23 20:56:20|104912.3|104862.3|104909.2|104859.2|104912.5|104862.5|104907|104857|26
1727124990000|2024-09-23 20:56:30|104908.9|104858.9|104909.4|104859.4|104909.4|104859.4|104907.5|104857.5|17
1727125000000|2024-09-23 20:56:40|104908.6|104858.6|104909.2|104859.2|104909.7|104859.7|104907.8|104857.8|22
1727125010000|2024-09-23 20:56:50|104909.3|104859.3|104908.2|104858.2|104909.9|104859.9|104907.5|104857.5|19
1727125020000|2024-09-23 20:57:00|104907|104857|104908.8|104858.8|104911.3|104861.3|104903.1|104853.1|29
1727125030000|2024-09-23 20:57:10|104909.6|104859.6|104912.8|104862.8|104915.1|104865.1|104908.5|104858.5|31
1727125040000|2024-09-23 20:57:20|104913.5|104863.5|104914.3|104864.3|104914.8|104864.8|104913.3|104863.3|11
1727125050000|2024-09-23 20:57:30|104915.5|104865.5|104918.1|104868.1|104918.1|104868.1|104914.4|104864.4|17
1727125060000|2024-09-23 20:57:40|104918.5|104868.5|104920.9|104870.9|104921.7|104871.7|104916.7|104866.7|19
1727125070000|2024-09-23 20:57:50|104921.8|104871.8|104922|104872|104924.6|104874.6|104920.1|104870.1|26
1727125080000|2024-09-23 20:58:00|104923.1|104873.1|104923.4|104873.4|104924.7|104874.7|104922.1|104872.1|29
1727125090000|2024-09-23 20:58:10|104922.9|104872.9|104923.9|104873.9|104924.7|104874.7|104922.3|104872.3|25
1727125100000|2024-09-23 20:58:20|104922.8|104872.8|104917.4|104867.4|104924.5|104874.5|104917.4|104867.4|27
1727125110000|2024-09-23 20:58:30|104917.5|104867.5|104919.7|104869.7|104923.7|104873.7|104916.9|104866.9|32
1727125120000|2024-09-23 20:58:40|104924.6|104874.6|104920.4|104870.4|104925.3|104875.3|104916.2|104866.2|23
1727125130000|2024-09-23 20:58:50|104921.3|104871.3|104925.9|104875.9|104925.9|104875.9|104917.3|104867.3|19
1727125140000|2024-09-23 20:59:00|104924.8|104874.8|104925.9|104875.9|104926.4|104876.4|104918.4|104868.4|33
1727125150000|2024-09-23 20:59:10|104924|104874|104919.5|104869.5|104924|104874|104919|104869|21
1727125160000|2024-09-23 20:59:20|104918|104868|104919.2|104869.2|104921.5|104871.5|104913|104863|12
1727125170000|2024-09-23 20:59:30|104918.5|104868.5|104918.6|104868.6|104919.4|104869.4|104918.4|104868.4|19
1727125180000|2024-09-23 20:59:40|104919|104869|104918|104868|104919.2|104869.2|104918|104868|5
1727125190000|2024-09-23 20:59:50|104918.6|104868.6|104964.3|104821.2|104965.6|104870.2|104918.6|104821.2|7
1727125200000|2024-09-23 21:00:00|105030.8|104830.8|105031.9|104831.9|105031.9|104831.9|105016.4|104816.4|5
1727125210000|2024-09-23 21:00:10|105033.9|104833.9|105033.9|104833.9|105033.9|104833.9|105031.9|104831.9|3
1727125220000|2024-09-23 21:00:20|105058.8|104858.8|105058.8|104858.8|105058.8|104858.8|105058.8|104858.8|1
1727125260000|2024-09-23 21:01:00|105057.8|104857.8|105057.8|104857.8|105057.8|104857.8|105057.8|104857.8|1
1727125300000|2024-09-23 21:01:40|105078.6|104878.6|105078.6|104878.6|105078.6|104878.6|105078.6|104878.6|1
1727125320000|2024-09-23 21:02:00|105081.2|104881.2|105100.8|104900.8|105102.3|104902.3|105081.2|104881.2|7
1727125330000|2024-09-23 21:02:10|105102.3|104902.3|105102.3|104902.3|105102.3|104902.3|105102.3|104902.3|1
1727125350000|2024-09-23 21:02:30|105100.8|104900.8|105137.6|104937.6|105137.6|104937.6|105100.8|104900.8|2
1727125370000|2024-09-23 21:02:50|105136.7|104936.7|105136.7|104936.7|105137.6|104937.6|105136.7|104936.7|3
1727125390000|2024-09-23 21:03:10|105136.9|104936.9|105134.6|104934.6|105136.9|104936.9|105134.6|104934.6|2
1727125410000|2024-09-23 21:03:30|105133.8|104933.8|105133.8|104933.8|105133.8|104933.8|105133.8|104933.8|1
1727125420000|2024-09-23 21:03:40|105131.8|104931.8|105124.8|104924.8|105131.8|104931.8|105124.1|104924.1|6
1727125440000|2024-09-23 21:04:00|105122.6|104922.6|105118.7|104918.7|105122.6|104922.6|105118.7|104918.7|3
1727125460000|2024-09-23 21:04:20|105121.2|104921.2|105121|104921|105121.2|104921.2|105121|104921|2
1727125480000|2024-09-23 21:04:40|105156.4|104956.4|105157.7|104957.7|105157.7|104957.7|105156.4|104956.4|2
1727125500000|2024-09-23 21:05:00|105155.8|104955.8|105159.2|104959.2|105159.9|104959.9|105155.8|104955.8|6
1727125510000|2024-09-23 21:05:10|105159.7|104959.7|105159.7|104959.7|105159.7|104959.7|105159.7|104959.7|1
1727125520000|2024-09-23 21:05:20|105166.2|104966.2|105166.3|104966.3|105166.3|104966.3|105166.2|104966.2|2
1727125530000|2024-09-23 21:05:30|105164.2|104964.2|105164.2|104964.2|105164.2|104964.2|105164.2|104964.2|1
1727125620000|2024-09-23 21:07:00|105159.1|104959.1|105163|104963|105163.3|104963.3|105159.1|104959.1|8
1727125630000|2024-09-23 21:07:10|105162.9|104962.9|105170.2|104970.2|105171.1|104971.1|105162.9|104962.9|11
1727125640000|2024-09-23 21:07:20|105170.9|104970.9|105175.8|104975.8|105176|104976|105170.9|104970.9|9
1727125650000|2024-09-23 21:07:30|105175.9|104975.9|105176.4|104976.4|105176.8|104976.8|105173.9|104973.9|10
1727125660000|2024-09-23 21:07:40|105176.3|104976.3|105176.3|104976.3|105176.3|104976.3|105176.3|104976.3|1
1727125670000|2024-09-23 21:07:50|105176.2|104976.2|105174.6|104974.6|105176.2|104976.2|105174.4|104974.4|5
1727125680000|2024-09-23 21:08:00|105176.1|104976.1|105178.2|104978.2|105178.2|104978.2|105175.9|104975.9|8
1727125690000|2024-09-23 21:08:10|105176.2|104976.2|105174.6|104974.6|105176.2|104976.2|105174.5|104974.5|3
1727125700000|2024-09-23 21:08:20|105174.7|104974.7|105178.1|104978.1|105178.6|104978.6|105174.5|104974.5|8
1727125710000|2024-09-23 21:08:30|105178.4|104978.4|105175.5|104975.5|105178.8|104978.8|105175.2|104975.2|8
1727125720000|2024-09-23 21:08:40|105174.7|104974.7|105176.5|104976.5|105176.6|104976.6|105174.4|104974.4|8
1727125730000|2024-09-23 21:08:50|105178|104978|105175.8|104975.8|105178.5|104978.5|105175.2|104975.2|7
1727125740000|2024-09-23 21:09:00|105174.2|104974.2|105174.8|104974.8|105175.6|104975.6|105174.2|104974.2|7
1727125750000|2024-09-23 21:09:10|105175.4|104975.4|105172.9|104972.9|105178.4|104978.4|105172.6|104972.6|6
1727125760000|2024-09-23 21:09:20|105173|104973|105173.2|104973.2|105173.2|104973.2|105172.2|104972.2|6
1727125770000|2024-09-23 21:09:30|105174.4|104974.4|105179.6|104979.6|105179.6|104979.6|105174.4|104974.4|6
1727125780000|2024-09-23 21:09:40|105173.2|104973.2|105173.4|104973.4|105173.4|104973.4|105172.8|104972.8|5
1727125790000|2024-09-23 21:09:50|105173.7|104973.7|105180|104980|105180.1|104980.1|105173.7|104973.7|9
1727125800000|2024-09-23 21:10:00|105180.1|104980.1|105174|104974|105180.1|104980.1|105172.8|104972.8|8
1727125810000|2024-09-23 21:10:10|105176.1|104976.1|105175.9|104975.9|105176.1|104976.1|105169.9|104969.9|7
1727125820000|2024-09-23 21:10:20|105179.3|104979.3|105171.4|104971.4|105179.4|104979.4|105170.4|104970.4|9
1727125830000|2024-09-23 21:10:30|105172.3|104972.3|105169.4|104969.4|105172.3|104972.3|105169.4|104969.4|5
1727125840000|2024-09-23 21:10:40|105169.3|104969.3|105168.8|104968.8|105169.4|104969.4|105168.8|104968.8|7
1727125850000|2024-09-23 21:10:50|105171|104971|105174.6|104974.6|105174.6|104974.6|105171|104971|5
1727125860000|2024-09-23 21:11:00|105169.6|104969.6|105169.2|104969.2|105169.6|104969.6|105169.1|104969.1|3
1727125870000|2024-09-23 21:11:10|105174.2|104974.2|105174.1|104974.1|105174.3|104974.3|105174|104974|5
1727125880000|2024-09-23 21:11:20|105174.4|104974.4|105173.8|104973.8|105174.6|104974.6|105171.1|104971.1|7
1727125890000|2024-09-23 21:11:30|105172.7|104972.7|105175.4|104975.4|105175.4|104975.4|105172.3|104972.3|10
1727125900000|2024-09-23 21:11:40|105175.3|104975.3|105175|104975|105175.7|104975.7|105173.8|104973.8|6
1727125910000|2024-09-23 21:11:50|105175.3|104975.3|105175.4|104975.4|105175.4|104975.4|105175.3|104975.3|4
1727125920000|2024-09-23 21:12:00|105175.5|104975.5|105190.2|104990.2|105190.2|104990.2|105175.3|104975.3|3
1727125930000|2024-09-23 21:12:10|105190.9|104990.9|105189.2|104989.2|105190.9|104990.9|105189.1|104989.1|7
1727125940000|2024-09-23 21:12:20|105189.3|104989.3|105187.4|104987.4|105189.5|104989.5|105187.4|104987.4|6
1727125950000|2024-09-23 21:12:30|105187.3|104987.3|105181.2|104981.2|105187.3|104987.3|105180.5|104980.5|6
1727125960000|2024-09-23 21:12:40|105179.6|104979.6|105176|104976|105181.7|104981.7|105175.5|104975.5|8
1727125970000|2024-09-23 21:12:50|105182.4|104982.4|105186.8|104986.8|105187.1|104987.1|105182.4|104982.4|3
1727125980000|2024-09-23 21:13:00|105179.7|104979.7|105175.2|104975.2|105180.2|104980.2|105174.5|104974.5|6
1727125990000|2024-09-23 21:13:10|105182.4|104982.4|105184.2|104984.2|105184.8|104984.8|105182.4|104982.4|3
1727126000000|2024-09-23 21:13:20|105178.1|104978.1|105174.9|104974.9|105178.1|104978.1|105174.5|104974.5|5
1727126010000|2024-09-23 21:13:30|105181.7|104981.7|105185.9|104985.9|105185.9|104985.9|105181.7|104981.7|6
1727126020000|2024-09-23 21:13:40|105183.3|104983.3|105180.5|104980.5|105183.3|104983.3|105179.4|104979.4|8
1727126030000|2024-09-23 21:13:50|105180.1|104980.1|105179.2|104979.2|105180.8|104980.8|105179.2|104979.2|3
1727126040000|2024-09-23 21:14:00|105179.8|104979.8|105180.8|104980.8|105180.8|104980.8|105179.8|104979.8|2
1727126050000|2024-09-23 21:14:10|105176.9|104976.9|105178.8|104978.8|105179.1|104979.1|105176.3|104976.3|6
1727126060000|2024-09-23 21:14:20|105177.8|104977.8|105179.4|104979.4|105179.5|104979.5|105177.8|104977.8|4
1727126070000|2024-09-23 21:14:30|105177.7|104977.7|105165.8|104965.8|105177.7|104977.7|105165.3|104965.3|9
1727126080000|2024-09-23 21:14:40|105165.7|104965.7|105169.1|104969.1|105170.2|104970.2|105163.5|104963.5|9
1727126090000|2024-09-23 21:14:50|105160.7|104960.7|105161.8|104961.8|105161.8|104961.8|105160.7|104960.7|5
1727126100000|2024-09-23 21:15:00|105161|104961|105160|104960|105161|104961|105160|104960|4
1727126110000|2024-09-23 21:15:10|105167.2|104967.2|105156.8|104956.8|105167.2|104967.2|105156.8|104956.8|8
1727126120000|2024-09-23 21:15:20|105157|104957|105157.1|104957.1|105164.8|104964.8|105157|104957|6
1727126130000|2024-09-23 21:15:30|105157|104957|105157.5|104957.5|105157.5|104957.5|105152.3|104952.3|5
1727126140000|2024-09-23 21:15:40|105157.8|104957.8|105159.6|104959.6|105160.8|104960.8|105157.8|104957.8|4
1727126150000|2024-09-23 21:15:50|105159.2|104959.2|105159.3|104959.3|105159.4|104959.4|105159.2|104959.2|3
1727126160000|2024-09-23 21:16:00|105154.9|104954.9|105154.9|104954.9|105154.9|104954.9|105154.1|104954.1|9
1727126170000|2024-09-23 21:16:10|105150|104950|105149.3|104949.3|105150|104950|105149.2|104949.2|4
1727126180000|2024-09-23 21:16:20|105152.6|104952.6|105152.8|104952.8|105153.4|104953.4|105152.6|104952.6|4
1727126190000|2024-09-23 21:16:30|105152.9|104952.9|105153|104953|105153|104953|105152.9|104952.9|2
1727126200000|2024-09-23 21:16:40|105153.2|104953.2|105151.9|104951.9|105158.1|104958.1|105151.9|104951.9|6
1727126210000|2024-09-23 21:16:50|105153.5|104953.5|105151.4|104951.4|105153.5|104953.5|105151.4|104951.4|4
1727126220000|2024-09-23 21:17:00|105151.3|104951.3|105154.6|104954.6|105160.3|104960.3|105151.3|104951.3|8
1727126230000|2024-09-23 21:17:10|105158|104958|105166.4|104966.4|105166.4|104966.4|105158|104958|7
1727126240000|2024-09-23 21:17:20|105164.6|104964.6|105163.7|104963.7|105164.6|104964.6|105163.3|104963.3|7
1727126250000|2024-09-23 21:17:30|105160.7|104960.7|105162.4|104962.4|105162.9|104962.9|105156.8|104956.8|6
1727126260000|2024-09-23 21:17:40|105165.3|104965.3|105165.8|104965.8|105166.4|104966.4|105165.3|104965.3|5
1727126270000|2024-09-23 21:17:50|105160.4|104960.4|105155.1|104955.1|105162.1|104962.1|105155|104955|8
1727126280000|2024-09-23 21:18:00|105155.2|104955.2|105157.4|104957.4|105157.4|104957.4|105153.2|104953.2|5
1727126290000|2024-09-23 21:18:10|105157.2|104957.2|105151.3|104951.3|105163.1|104963.1|105151.3|104951.3|6
1727126300000|2024-09-23 21:18:20|105151.2|104951.2|105158.4|104958.4|105158.6|104958.6|105151.2|104951.2|6
1727126310000|2024-09-23 21:18:30|105158.5|104958.5|105156.2|104956.2|105162|104962|105155.9|104955.9|9
1727126320000|2024-09-23 21:18:40|105152.5|104952.5|105150.4|104950.4|105152.5|104952.5|105149.2|104949.2|9
1727126330000|2024-09-23 21:18:50|105150.5|104950.5|105157.7|104957.7|105157.7|104957.7|105150.5|104950.5|4
1727126340000|2024-09-23 21:19:00|105152.5|104952.5|105151.8|104951.8|105153.3|104953.3|105149.1|104949.1|8
1727126350000|2024-09-23 21:19:10|105151.9|104951.9|105146.5|104946.5|105155.2|104955.2|105146.5|104946.5|9
1727126360000|2024-09-23 21:19:20|105147.3|104947.3|105147.5|104947.5|105147.5|104947.5|105147.3|104947.3|3
1727126370000|2024-09-23 21:19:30|105148.6|104948.6|105153.2|104953.2|105154.3|104954.3|105148.6|104948.6|7
1727126380000|2024-09-23 21:19:40|105146.2|104946.2|105145.3|104945.3|105146.4|104946.4|105145|104945|5
1727126390000|2024-09-23 21:19:50|105150.2|104950.2|105150.7|104950.7|105151|104951|105150.2|104950.2|3
1727126400000|2024-09-23 21:20:00|105150.8|104950.8|105150.5|104950.5|105150.8|104950.8|105150.4|104950.4|3
1727126410000|2024-09-23 21:20:10|105150.3|104950.3|105150.9|104950.9|105150.9|104950.9|105150.3|104950.3|4
1727126420000|2024-09-23 21:20:20|105150.6|104950.6|105150.2|104950.2|105151.1|104951.1|105150.2|104950.2|7
1727126430000|2024-09-23 21:20:30|105150.6|104950.6|105151.2|104951.2|105151.2|104951.2|105150.4|104950.4|5
1727126440000|2024-09-23 21:20:40|105151.3|104951.3|105145.7|104945.7|105151.3|104951.3|105144.9|104944.9|6
1727126450000|2024-09-23 21:20:50|105145.8|104945.8|105145.5|104945.5|105145.9|104945.9|105145.5|104945.5|3
1727126460000|2024-09-23 21:21:00|105149.1|104949.1|105149.1|104949.1|105150|104950|105148.9|104948.9|6
1727126470000|2024-09-23 21:21:10|105149.2|104949.2|105150.1|104950.1|105150.1|104950.1|105149.2|104949.2|3
1727126480000|2024-09-23 21:21:20|105150.3|104950.3|105150.4|104950.4|105150.4|104950.4|105150.3|104950.3|2
1727126490000|2024-09-23 21:21:30|105150.5|104950.5|105150.4|104950.4|105150.5|104950.5|105150.4|104950.4|2
1727126500000|2024-09-23 21:21:40|105150.1|104950.1|105150.2|104950.2|105150.3|104950.3|105150.1|104950.1|4
1727126510000|2024-09-23 21:21:50|105144.6|104944.6|105145.3|104945.3|105150.8|104950.8|105144.6|104944.6|6
1727126520000|2024-09-23 21:22:00|105151.1|104951.1|105146.4|104946.4|105151.2|104951.2|105146.3|104946.3|6
1727126530000|2024-09-23 21:22:10|105146.5|104946.5|105146.9|104946.9|105146.9|104946.9|105146.5|104946.5|4
1727126540000|2024-09-23 21:22:20|105141|104941|105141|104941|105141|104941|105141|104941|1
1727126600000|2024-09-23 21:23:20|105126.1|104926.1|105126.4|104926.4|105126.4|104926.4|105126.1|104926.1|5
1727126610000|2024-09-23 21:23:30|105127.7|104927.7|105127.7|104927.7|105127.8|104927.8|105127.7|104927.7|3
1727126620000|2024-09-23 21:23:40|105127.8|104927.8|105129.5|104929.5|105129.5|104929.5|105127.8|104927.8|6
1727126630000|2024-09-23 21:23:50|105129.4|104929.4|105127.4|104927.4|105131.7|104931.7|105127.3|104927.3|6
1727126640000|2024-09-23 21:24:00|105130.1|104930.1|105129.3|104929.3|105130.1|104930.1|105129|104929|5
1727126650000|2024-09-23 21:24:10|105131.8|104931.8|105126|104926|105131.8|104931.8|105126|104926|3
1727126660000|2024-09-23 21:24:20|105130.3|104930.3|105125.4|104925.4|105130.3|104930.3|105125.3|104925.3|5
1727126670000|2024-09-23 21:24:30|105125.5|104925.5|105126.3|104926.3|105128.5|104928.5|105125.5|104925.5|6
1727126680000|2024-09-23 21:24:40|105124.7|104924.7|105124.9|104924.9|105125.1|104925.1|105124.7|104924.7|5
1727126690000|2024-09-23 21:24:50|105130.1|104930.1|105130.9|104930.9|105130.9|104930.9|105130.1|104930.1|7
1727126700000|2024-09-23 21:25:00|105131|104931|105127.3|104927.3|105131|104931|105127.3|104927.3|3
1727126710000|2024-09-23 21:25:10|105131.1|104931.1|105129.8|104929.8|105132.6|104932.6|105129.3|104929.3|9
1727126720000|2024-09-23 21:25:20|105129.2|104929.2|105129.8|104929.8|105129.9|104929.9|105129.2|104929.2|6
1727126730000|2024-09-23 21:25:30|105129.9|104929.9|105129.9|104929.9|105129.9|104929.9|105129.9|104929.9|1
1727126740000|2024-09-23 21:25:40|105131|104931|105130.9|104930.9|105131|104931|105129.5|104929.5|6
1727126750000|2024-09-23 21:25:50|105131|104931|105131|104931|105131|104931|105131|104931|1
1727126760000|2024-09-23 21:26:00|105129.5|104929.5|105129.7|104929.7|105130.8|104930.8|105129.5|104929.5|4
1727126780000|2024-09-23 21:26:20|105134.8|104934.8|105133.8|104933.8|105134.8|104934.8|105129.5|104929.5|8
1727126790000|2024-09-23 21:26:30|105136.6|104936.6|105136.5|104936.5|105136.6|104936.6|105136.3|104936.3|4
1727126800000|2024-09-23 21:26:40|105137.2|104937.2|105133.5|104933.5|105137.8|104937.8|105133|104933|9
1727126810000|2024-09-23 21:26:50|105133.3|104933.3|105132.5|104932.5|105135.3|104935.3|105132.4|104932.4|5
1727126820000|2024-09-23 21:27:00|105137.5|104937.5|105136.9|104936.9|105137.5|104937.5|105136.9|104936.9|3
1727126830000|2024-09-23 21:27:10|105137|104937|105125.4|104925.4|105137.3|104937.3|105125.4|104925.4|5
1727126840000|2024-09-23 21:27:20|105126.2|104926.2|105142.5|104942.5|105142.5|104942.5|105126.2|104926.2|6
1727126850000|2024-09-23 21:27:30|105142.6|104942.6|105137.3|104937.3|105142.6|104942.6|105129.8|104929.8|11
1727126860000|2024-09-23 21:27:40|105137.4|104937.4|105138|104938|105138|104938|105137.1|104937.1|7
1727126870000|2024-09-23 21:27:50|105138.2|104938.2|105136.3|104936.3|105138.7|104938.7|105125.8|104925.8|7
1727126880000|2024-09-23 21:28:00|105138.3|104938.3|105138.9|104938.9|105138.9|104938.9|105138.3|104938.3|4
1727126890000|2024-09-23 21:28:10|105139|104939|105120.3|104920.3|105145.6|104945.6|105120.2|104920.2|8
1727126900000|2024-09-23 21:28:20|105123.2|104923.2|105123.2|104923.2|105123.2|104923.2|105123|104923|4
1727126910000|2024-09-23 21:28:30|105123.1|104923.1|105123.3|104923.3|105123.3|104923.3|105122.8|104922.8|5
1727126920000|2024-09-23 21:28:40|105118.8|104918.8|105120.8|104920.8|105120.8|104920.8|105118.8|104918.8|7
1727126930000|2024-09-23 21:28:50|105120.9|104920.9|105133.2|104933.2|105133.2|104933.2|105120.9|104920.9|4
1727126940000|2024-09-23 21:29:00|105133.1|104933.1|105132.9|104932.9|105133.1|104933.1|105132.9|104932.9|2
1727126950000|2024-09-23 21:29:10|105124.8|104924.8|105133.4|104933.4|105133.4|104933.4|105124.8|104924.8|2
1727126960000|2024-09-23 21:29:20|105133.5|104933.5|105133.6|104933.6|105133.6|104933.6|105133.5|104933.5|2
1727126970000|2024-09-23 21:29:30|105133.5|104933.5|105128.8|104928.8|105133.6|104933.6|105128.8|104928.8|7
1727126980000|2024-09-23 21:29:40|105130.6|104930.6|105131.8|104931.8|105132|104932|105130.2|104930.2|6
1727126990000|2024-09-23 21:29:50|105132.8|104932.8|105135.9|104935.9|105136.2|104936.2|105131.8|104931.8|8
1727127000000|2024-09-23 21:30:00|105129.9|104929.9|105130.8|104930.8|105131|104931|105129.6|104929.6|8
1727127010000|2024-09-23 21:30:10|105128.7|104928.7|105103.2|104903.2|105128.7|104928.7|105101.8|104901.8|7
1727127020000|2024-09-23 21:30:20|105102.3|104902.3|105112.5|104912.5|105112.5|104912.5|105102.3|104902.3|4
1727127060000|2024-09-23 21:31:00|105091.3|104891.3|105091.3|104891.3|105091.3|104891.3|105091.3|104891.3|1
1727127070000|2024-09-23 21:31:10|105094.7|104894.7|105097.5|104897.5|105098.8|104898.8|105092.1|104892.1|8
1727127080000|2024-09-23 21:31:20|105097.2|104897.2|105094.9|104894.9|105097.3|104897.3|105092.9|104892.9|9
1727127090000|2024-09-23 21:31:30|105097|104897|105101.9|104901.9|105101.9|104901.9|105094.3|104894.3|11
1727127100000|2024-09-23 21:31:40|105102|104902|105102.8|104902.8|105102.8|104902.8|105099.4|104899.4|7
1727127110000|2024-09-23 21:31:50|105104.4|104904.4|105099.4|104899.4|105104.5|104904.5|105096.1|104896.1|9
1727127120000|2024-09-23 21:32:00|105100.4|104900.4|105108.2|104908.2|105108.2|104908.2|105100.4|104900.4|5
1727127130000|2024-09-23 21:32:10|105104.1|104904.1|105099.2|104899.2|105104.1|104904.1|105096.4|104896.4|7
1727127140000|2024-09-23 21:32:20|105099.1|104899.1|105106.3|104906.3|105108.2|104908.2|105096.4|104896.4|8
1727127150000|2024-09-23 21:32:30|105097.6|104897.6|105098.6|104898.6|105098.6|104898.6|105097.6|104897.6|5
1727127160000|2024-09-23 21:32:40|105098.7|104898.7|105098.6|104898.6|105099.1|104899.1|105094.4|104894.4|8
1727127170000|2024-09-23 21:32:50|105098.5|104898.5|105098.4|104898.4|105098.6|104898.6|105095.7|104895.7|6
1727127180000|2024-09-23 21:33:00|105095.8|104895.8|105110.5|104910.5|105110.5|104910.5|105095.8|104895.8|4
1727127190000|2024-09-23 21:33:10|105110.4|104910.4|105102.6|104902.6|105110.4|104910.4|105099|104899|12
1727127200000|2024-09-23 21:33:20|105102.4|104902.4|105105.8|104905.8|105105.8|104905.8|105098.5|104898.5|13
1727127210000|2024-09-23 21:33:30|105106.3|104906.3|105107.9|104907.9|105108|104908|105106.1|104906.1|9
1727127220000|2024-09-23 21:33:40|105108.8|104908.8|105108.3|104908.3|105108.8|104908.8|105105.3|104905.3|8
1727127230000|2024-09-23 21:33:50|105108|104908|105106.9|104906.9|105108|104908|105106.1|104906.1|8
1727127240000|2024-09-23 21:34:00|105107|104907|105108.2|104908.2|105108.2|104908.2|105104.2|104904.2|6
1727127250000|2024-09-23 21:34:10|105107.9|104907.9|105108.7|104908.7|105108.7|104908.7|105106.9|104906.9|7
1727127260000|2024-09-23 21:34:20|105103|104903|105110.2|104910.2|105111.7|104911.7|105102.8|104902.8|10
1727127270000|2024-09-23 21:34:30|105106.9|104906.9|105111.9|104911.9|105111.9|104911.9|105106.9|104906.9|7
1727127280000|2024-09-23 21:34:40|105112.1|104912.1|105114.8|104914.8|105114.8|104914.8|105112.1|104912.1|5
1727127290000|2024-09-23 21:34:50|105114.9|104914.9|105110.9|104910.9|105114.9|104914.9|105108.7|104908.7|5
1727127300000|2024-09-23 21:35:00|105111|104911|105114.2|104914.2|105115.1|104915.1|105111|104911|6
1727127310000|2024-09-23 21:35:10|105114.6|104914.6|105113.4|104913.4|105114.6|104914.6|105113.4|104913.4|3
1727127320000|2024-09-23 21:35:20|105102.1|104902.1|105101.4|104901.4|105105.6|104905.6|105101.4|104901.4|3
1727127330000|2024-09-23 21:35:30|105101.6|104901.6|105107.9|104907.9|105107.9|104907.9|105099.3|104899.3|5
1727127340000|2024-09-23 21:35:40|105109.3|104909.3|105104.3|104904.3|105111.6|104911.6|105104.3|104904.3|5
1727127350000|2024-09-23 21:35:50|105105|104905|105101.4|104901.4|105105.7|104905.7|105101.2|104901.2|10
1727127360000|2024-09-23 21:36:00|105100.4|104900.4|105099.3|104899.3|105100.4|104900.4|105098.3|104898.3|6
1727127370000|2024-09-23 21:36:10|105097.5|104897.5|105079.4|104879.4|105103.4|104903.4|105075.6|104875.6|7
1727127380000|2024-09-23 21:36:20|105079.9|104879.9|105084.5|104884.5|105084.8|104884.8|105079.9|104879.9|6
1727127390000|2024-09-23 21:36:30|105084.4|104884.4|105083.1|104883.1|105084.4|104884.4|105083.1|104883.1|5
1727127400000|2024-09-23 21:36:40|105084.2|104884.2|105079.3|104879.3|105084.2|104884.2|105079.3|104879.3|8
1727127410000|2024-09-23 21:36:50|105079.2|104879.2|105081.2|104881.2|105081.7|104881.7|105079.2|104879.2|6
1727127420000|2024-09-23 21:37:00|105076.7|104876.7|105077.5|104877.5|105077.5|104877.5|105076.1|104876.1|5
1727127430000|2024-09-23 21:37:10|105077.6|104877.6|105077.7|104877.7|105077.7|104877.7|105077.6|104877.6|2
1727127440000|2024-09-23 21:37:20|105078.2|104878.2|105077.8|104877.8|105078.2|104878.2|105077.8|104877.8|2
1727127450000|2024-09-23 21:37:30|105077.7|104877.7|105077.7|104877.7|105077.7|104877.7|105077.6|104877.6|5
1727127460000|2024-09-23 21:37:40|105075.3|104875.3|105074.4|104874.4|105075.3|104875.3|105074.4|104874.4|2
1727127470000|2024-09-23 21:37:50|105074.1|104874.1|105066.5|104866.5|105074.1|104874.1|105066.4|104866.4|6
1727127480000|2024-09-23 21:38:00|105066.4|104866.4|105076.2|104876.2|105076.3|104876.3|105066.4|104866.4|4
1727127490000|2024-09-23 21:38:10|105076.3|104876.3|105076.3|104876.3|105076.3|104876.3|105076.3|104876.3|1
1727127500000|2024-09-23 21:38:20|105076.5|104876.5|105076.4|104876.4|105076.5|104876.5|105076.4|104876.4|4
1727127510000|2024-09-23 21:38:30|105076.5|104876.5|105079.5|104879.5|105079.5|104879.5|105076.4|104876.4|3
1727127520000|2024-09-23 21:38:40|105069.9|104869.9|105070|104870|105079.8|104879.8|105069.9|104869.9|4
1727127530000|2024-09-23 21:38:50|105081.3|104881.3|105081.4|104881.4|105081.4|104881.4|105081.3|104881.3|2
1727127540000|2024-09-23 21:39:00|105081.1|104881.1|105080.8|104880.8|105081.1|104881.1|105080.6|104880.6|3
1727127550000|2024-09-23 21:39:10|105070.2|104870.2|105071.9|104871.9|105071.9|104871.9|105069.9|104869.9|3
1727127560000|2024-09-23 21:39:20|105072|104872|105078.3|104878.3|105078.3|104878.3|105071.9|104871.9|3
1727127570000|2024-09-23 21:39:30|105078|104878|105077.2|104877.2|105078|104878|105077.2|104877.2|7
1727127580000|2024-09-23 21:39:40|105077.4|104877.4|105083.2|104883.2|105083.4|104883.4|105077.4|104877.4|11
1727127590000|2024-09-23 21:39:50|105083.4|104883.4|105083.6|104883.6|105083.6|104883.6|105083.4|104883.4|7
1727127600000|2024-09-23 21:40:00|105084.1|104884.1|105084.1|104884.1|105084.2|104884.2|105084.1|104884.1|3
1727127610000|2024-09-23 21:40:10|105084|104884|105085.5|104885.5|105085.5|104885.5|105084|104884|6
1727127620000|2024-09-23 21:40:20|105085.6|104885.6|105086.1|104886.1|105086.1|104886.1|105085.6|104885.6|7
1727127630000|2024-09-23 21:40:30|105086|104886|105086.1|104886.1|105086.2|104886.2|105086|104886|4
1727127640000|2024-09-23 21:40:40|105086.2|104886.2|105086.1|104886.1|105086.2|104886.2|105086.1|104886.1|2
1727127650000|2024-09-23 21:40:50|105086.4|104886.4|105086.3|104886.3|105086.6|104886.6|105086.3|104886.3|5
1727127660000|2024-09-23 21:41:00|105086.2|104886.2|105086.2|104886.2|105086.2|104886.2|105086.2|104886.2|1
1727127670000|2024-09-23 21:41:10|105086.1|104886.1|105086.2|104886.2|105086.2|104886.2|105086.1|104886.1|2
1727127680000|2024-09-23 21:41:20|105086.1|104886.1|105084.3|104884.3|105086.2|104886.2|105084.3|104884.3|8
1727127690000|2024-09-23 21:41:30|105086.1|104886.1|105085.9|104885.9|105086.1|104886.1|105085.9|104885.9|3
1727127700000|2024-09-23 21:41:40|105085.8|104885.8|105085.8|104885.8|105085.8|104885.8|105085.8|104885.8|1
1727127710000|2024-09-23 21:41:50|105085.7|104885.7|105085.7|104885.7|105085.7|104885.7|105085.7|104885.7|1
1727127720000|2024-09-23 21:42:00|105085.8|104885.8|105084.6|104884.6|105085.8|104885.8|105084.6|104884.6|4
1727127740000|2024-09-23 21:42:20|105084.5|104884.5|105084.4|104884.4|105084.5|104884.5|105084.4|104884.4|4
1727127760000|2024-09-23 21:42:40|105084.3|104884.3|105085.9|104885.9|105086|104886|105084.3|104884.3|3
1727127780000|2024-09-23 21:43:00|105087.9|104887.9|105087.6|104887.6|105087.9|104887.9|105087.5|104887.5|4
1727127790000|2024-09-23 21:43:10|105087.5|104887.5|105087.5|104887.5|105087.5|104887.5|105087.5|104887.5|1
1727127800000|2024-09-23 21:43:20|105091.8|104891.8|105091.3|104891.3|105091.8|104891.8|105091.1|104891.1|3
1727127810000|2024-09-23 21:43:30|105090|104890|105106.5|104906.5|105111.2|104911.2|105090|104890|7
1727127820000|2024-09-23 21:43:40|105112.9|104912.9|105105.3|104905.3|105112.9|104912.9|105090.7|104890.7|9
1727127830000|2024-09-23 21:43:50|105104.8|104904.8|105112.1|104912.1|105126.8|104926.8|105104.8|104904.8|9
1727127840000|2024-09-23 21:44:00|105112.3|104912.3|105104.7|104904.7|105112.3|104912.3|105104.7|104904.7|6
1727127850000|2024-09-23 21:44:10|105104.4|104904.4|105097.3|104897.3|105104.4|104904.4|105097.3|104897.3|9
1727127860000|2024-09-23 21:44:20|105100.5|104900.5|105109.9|104909.9|105116.2|104916.2|105100.5|104900.5|6
1727127870000|2024-09-23 21:44:30|105110|104910|105109.1|104909.1|105117.7|104917.7|105104.6|104904.6|9
1727127880000|2024-09-23 21:44:40|105108.7|104908.7|105149.2|104949.2|105149.2|104949.2|105108.7|104908.7|10
1727127890000|2024-09-23 21:44:50|105148.9|104948.9|105127.8|104927.8|105148.9|104948.9|105123.3|104923.3|9
1727127900000|2024-09-23 21:45:00|105131.3|104931.3|105114.2|104914.2|105131.3|104931.3|105114.2|104914.2|7
1727127910000|2024-09-23 21:45:10|105113.8|104913.8|105117|104917|105127.2|104927.2|105113.8|104913.8|9
1727127920000|2024-09-23 21:45:20|105124.6|104924.6|105117.8|104917.8|105124.6|104924.6|105117.8|104917.8|4
1727127930000|2024-09-23 21:45:30|105117.7|104917.7|105130.8|104930.8|105130.8|104930.8|105117.7|104917.7|10
1727127940000|2024-09-23 21:45:40|105130.9|104930.9|105119.2|104919.2|105130.9|104930.9|105108.8|104908.8|9
1727127950000|2024-09-23 21:45:50|105120.7|104920.7|105127.8|104927.8|105128.4|104928.4|105119.2|104919.2|8
1727127960000|2024-09-23 21:46:00|105128|104928|105127.9|104927.9|105128.3|104928.3|105127.8|104927.8|9
1727127970000|2024-09-23 21:46:10|105128.1|104928.1|105128.7|104928.7|105128.7|104928.7|105127.9|104927.9|8
1727127980000|2024-09-23 21:46:20|105108.2|104908.2|105108.4|104908.4|105108.7|104908.7|105108.2|104908.2|6
1727127990000|2024-09-23 21:46:30|105108.6|104908.6|105127.4|104927.4|105127.6|104927.6|105108.6|104908.6|10
1727128000000|2024-09-23 21:46:40|105127.5|104927.5|105128.7|104928.7|105129.8|104929.8|105126.3|104926.3|10
1727128010000|2024-09-23 21:46:50|105123.7|104923.7|105126.8|104926.8|105127.9|104927.9|105123.7|104923.7|10
1727128020000|2024-09-23 21:47:00|105126.2|104926.2|105114.2|104914.2|105126.3|104926.3|105114.2|104914.2|9
1727128030000|2024-09-23 21:47:10|105114.1|104914.1|105110.9|104910.9|105114.1|104914.1|105109.3|104909.3|6
1727128040000|2024-09-23 21:47:20|105113.6|104913.6|105112.5|104912.5|105113.6|104913.6|105112.5|104912.5|7
1727128050000|2024-09-23 21:47:30|105112.6|104912.6|105111.1|104911.1|105112.7|104912.7|105111|104911|8
1727128060000|2024-09-23 21:47:40|105111.3|104911.3|105111.4|104911.4|105111.4|104911.4|105108.7|104908.7|8
1727128070000|2024-09-23 21:47:50|105126.5|104926.5|105113.6|104913.6|105127.5|104927.5|105113.5|104913.5|9
1727128080000|2024-09-23 21:48:00|105113.5|104913.5|105113.3|104913.3|105113.6|104913.6|105113.2|104913.2|9
1727128090000|2024-09-23 21:48:10|105113.1|104913.1|105111.7|104911.7|105125.1|104925.1|105111.7|104911.7|9
1727128100000|2024-09-23 21:48:20|105111|104911|105115.2|104915.2|105115.2|104915.2|105103|104903|9
1727128110000|2024-09-23 21:48:30|105115.3|104915.3|105109.6|104909.6|105115.3|104915.3|105106.8|104906.8|13
1727128120000|2024-09-23 21:48:40|105108.2|104908.2|105106|104906|105108.2|104908.2|105103|104903|9
1727128130000|2024-09-23 21:48:50|105105.6|104905.6|105105.7|104905.7|105106.2|104906.2|105104.9|104904.9|12
1727128140000|2024-09-23 21:49:00|105097.9|104897.9|105105.2|104905.2|105105.2|104905.2|105091.7|104891.7|5
1727128150000|2024-09-23 21:49:10|105104.9|104904.9|105111.3|104911.3|105111.3|104911.3|105101.9|104901.9|6
1727128160000|2024-09-23 21:49:20|105105.5|104905.5|105096.3|104896.3|105106.7|104906.7|105096.3|104896.3|9
1727128170000|2024-09-23 21:49:30|105096.4|104896.4|105096.3|104896.3|105096.6|104896.6|105096.3|104896.3|4
1727128180000|2024-09-23 21:49:40|105096.4|104896.4|105096.5|104896.5|105096.5|104896.5|105096.3|104896.3|4
1727128190000|2024-09-23 21:49:50|105096.4|104896.4|105096.4|104896.4|105096.4|104896.4|105096.4|104896.4|1
1727128200000|2024-09-23 21:50:00|105096.5|104896.5|105099.8|104899.8|105100.3|104900.3|105096.5|104896.5|8
1727128210000|2024-09-23 21:50:10|105099.9|104899.9|105105.2|104905.2|105109.1|104909.1|105096.5|104896.5|8
1727128220000|2024-09-23 21:50:20|105105.4|104905.4|105105.8|104905.8|105105.8|104905.8|105105.4|104905.4|5
1727128230000|2024-09-23 21:50:30|105105.6|104905.6|105109.2|104909.2|105109.2|104909.2|105105.5|104905.5|6
1727128240000|2024-09-23 21:50:40|105107.1|104907.1|105104.4|104904.4|105107.1|104907.1|105104.3|104904.3|6
1727128250000|2024-09-23 21:50:50|105104.1|104904.1|105092.2|104892.2|105104.2|104904.2|105092.2|104892.2|7
1727128260000|2024-09-23 21:51:00|105092.1|104892.1|105092.1|104892.1|105092.2|104892.2|105092.1|104892.1|7
1727128270000|2024-09-23 21:51:10|105091.7|104891.7|105091.5|104891.5|105092|104892|105091.5|104891.5|5
1727128280000|2024-09-23 21:51:20|105091.6|104891.6|105091.5|104891.5|105091.6|104891.6|105091.5|104891.5|2
1727128290000|2024-09-23 21:51:30|105091.6|104891.6|105092.1|104892.1|105092.2|104892.2|105091.6|104891.6|7
1727128300000|2024-09-23 21:51:40|105092|104892|105092.1|104892.1|105092.1|104892.1|105092|104892|2
1727128310000|2024-09-23 21:51:50|105089.2|104889.2|105089.2|104889.2|105089.2|104889.2|105089.2|104889.2|1
1727128320000|2024-09-23 21:52:00|105089.1|104889.1|105089.1|104889.1|105089.2|104889.2|105089.1|104889.1|3
1727128330000|2024-09-23 21:52:10|105089.2|104889.2|105089.2|104889.2|105089.3|104889.3|105089.2|104889.2|5
1727128350000|2024-09-23 21:52:30|105089.3|104889.3|105092.4|104892.4|105092.4|104892.4|105089.3|104889.3|7
1727128360000|2024-09-23 21:52:40|105092.3|104892.3|105092.3|104892.3|105092.4|104892.4|105092.3|104892.3|3
1727128370000|2024-09-23 21:52:50|105092.2|104892.2|105092.6|104892.6|105092.6|104892.6|105089.8|104889.8|7
1727128380000|2024-09-23 21:53:00|105092.5|104892.5|105089.6|104889.6|105092.5|104892.5|105089.5|104889.5|4
1727128400000|2024-09-23 21:53:20|105089.5|104889.5|105089.5|104889.5|105089.6|104889.6|105089.5|104889.5|3
1727128410000|2024-09-23 21:53:30|105089.6|104889.6|105089.7|104889.7|105089.7|104889.7|105089.6|104889.6|2
1727128420000|2024-09-23 21:53:40|105089.6|104889.6|105090.4|104890.4|105090.5|104890.5|105089.6|104889.6|4
1727128430000|2024-09-23 21:53:50|105090.5|104890.5|105089.4|104889.4|105092.6|104892.6|105089.4|104889.4|6
1727128440000|2024-09-23 21:54:00|105089.5|104889.5|105089.1|104889.1|105089.6|104889.6|105089.1|104889.1|3
1727128450000|2024-09-23 21:54:10|105089.2|104889.2|105089.2|104889.2|105089.3|104889.3|105089.1|104889.1|4
1727128460000|2024-09-23 21:54:20|105089.3|104889.3|105089.2|104889.2|105089.3|104889.3|105089.2|104889.2|2
1727128470000|2024-09-23 21:54:30|105089.7|104889.7|105089.3|104889.3|105089.7|104889.7|105089.3|104889.3|3
1727128480000|2024-09-23 21:54:40|105089.6|104889.6|105089.6|104889.6|105089.6|104889.6|105089.6|104889.6|1
1727128490000|2024-09-23 21:54:50|105089.5|104889.5|105089.5|104889.5|105089.5|104889.5|105089.5|104889.5|1
1727128500000|2024-09-23 21:55:00|105089.6|104889.6|105105|104905|105106.2|104906.2|105089.5|104889.5|5
1727128510000|2024-09-23 21:55:10|105095.8|104895.8|105095.6|104895.6|105102.3|104902.3|105093.4|104893.4|8
1727128520000|2024-09-23 21:55:20|105095.4|104895.4|105085.5|104885.5|105095.4|104895.4|105085.5|104885.5|4
1727128530000|2024-09-23 21:55:30|105094.1|104894.1|105093.9|104893.9|105094.1|104894.1|105093.9|104893.9|3
1727128540000|2024-09-23 21:55:40|105092.9|104892.9|105083|104883|105092.9|104892.9|105083|104883|7
1727128550000|2024-09-23 21:55:50|105083.1|104883.1|105082.9|104882.9|105083.1|104883.1|105082.9|104882.9|3
1727128560000|2024-09-23 21:56:00|105083|104883|105094.4|104894.4|105097.7|104897.7|105082.9|104882.9|8
1727128570000|2024-09-23 21:56:10|105090.7|104890.7|105089.3|104889.3|105091.6|104891.6|105086.7|104886.7|11
1727128580000|2024-09-23 21:56:20|105091.4|104891.4|105088.2|104888.2|105104.2|104904.2|105086.2|104886.2|11
1727128590000|2024-09-23 21:56:30|105088.3|104888.3|105087.8|104887.8|105088.3|104888.3|105087.8|104887.8|6
1727128600000|2024-09-23 21:56:40|105087.9|104887.9|105093.6|104893.6|105093.6|104893.6|105087.2|104887.2|9
1727128610000|2024-09-23 21:56:50|105093.5|104893.5|105103.3|104903.3|105105.3|104905.3|105085.9|104885.9|11
1727128620000|2024-09-23 21:57:00|105085.8|104885.8|105085.8|104885.8|105093.3|104893.3|105085.7|104885.7|8
1727128630000|2024-09-23 21:57:10|105085.7|104885.7|105103.3|104903.3|105103.9|104903.9|105085.7|104885.7|11
1727128640000|2024-09-23 21:57:20|105103.1|104903.1|105100.2|104900.2|105103.1|104903.1|105087.8|104887.8|7
1727128650000|2024-09-23 21:57:30|105103.1|104903.1|105089.9|104889.9|105103.1|104903.1|105079.3|104879.3|14
1727128660000|2024-09-23 21:57:40|105090.1|104890.1|105110.9|104910.9|105110.9|104910.9|105077.6|104877.6|9
1727128670000|2024-09-23 21:57:50|105108.7|104908.7|105095.2|104895.2|105113.8|104913.8|105095.2|104895.2|12
1727128680000|2024-09-23 21:58:00|105095.3|104895.3|105097.5|104897.5|105097.5|104897.5|105083.3|104883.3|8
1727128690000|2024-09-23 21:58:10|105113.8|104913.8|105113.4|104913.4|105119.1|104919.1|105110.4|104910.4|14
1727128700000|2024-09-23 21:58:20|105113.3|104913.3|105101.4|104901.4|105113.3|104913.3|105101.2|104901.2|6
1727128710000|2024-09-23 21:58:30|105101.5|104901.5|105119.3|104919.3|105119.7|104919.7|105101.5|104901.5|12
1727128720000|2024-09-23 21:58:40|105119|104919|105112.4|104912.4|105126.2|104926.2|105112.4|104912.4|6
1727128730000|2024-09-23 21:58:50|105126.8|104926.8|105102|104902|105126.8|104926.8|105102|104902|7
1727128740000|2024-09-23 21:59:00|105100.2|104900.2|105098.7|104898.7|105107.5|104907.5|105098.7|104898.7|7
1727128750000|2024-09-23 21:59:10|105101.7|104901.7|105104.9|104904.9|105107.1|104907.1|105101.7|104901.7|6
1727128760000|2024-09-23 21:59:20|105104.8|104904.8|105122.7|104922.7|105123.8|104923.8|105104.8|104904.8|7
1727128770000|2024-09-23 21:59:30|105122.3|104922.3|105106.5|104906.5|105123.1|104923.1|105100.4|104900.4|13
1727128780000|2024-09-23 21:59:40|105113.6|104913.6|105123.4|104923.4|105124|104924|105109.1|104909.1|9
1727128790000|2024-09-23 21:59:50|105122.7|104922.7|105111.3|104911.3|105122.8|104922.8|105111.3|104911.3|11
1727128800000|2024-09-23 22:00:00|105115.7|104915.7|105014.3|104814.3|105115.7|104915.7|105012.6|104812.6|35
1727128810000|2024-09-23 22:00:10|105013.6|104813.6|105011.9|104811.9|105016.1|104816.1|105009.1|104809.1|25
1727128820000|2024-09-23 22:00:20|105012.2|104812.2|105007.4|104807.4|105012.2|104812.2|105007.4|104807.4|20
1727128830000|2024-09-23 22:00:30|105009.3|104809.3|105012|104812|105020.3|104820.3|105007.9|104807.9|15
1727128840000|2024-09-23 22:00:40|105012.4|104812.4|105010.7|104810.7|105017.3|104817.3|105010.7|104810.7|17
1727128850000|2024-09-23 22:00:50|105012.6|104812.6|105000.7|104800.7|105013.4|104813.4|105000.7|104800.7|20
1727128860000|2024-09-23 22:01:00|104998.2|104798.2|104996.8|104796.8|104998.5|104798.5|104995.4|104795.4|18
1727128870000|2024-09-23 22:01:10|104996|104796|105001.4|104801.4|105001.7|104801.7|104994.6|104794.6|13
1727128880000|2024-09-23 22:01:20|105001.6|104801.6|104996.9|104796.9|105001.8|104801.8|104994.9|104794.9|12
1727128890000|2024-09-23 22:01:30|104996.8|104796.8|104996.4|104796.4|104997.2|104797.2|104992.4|104792.4|19
1727128900000|2024-09-23 22:01:40|104996|104796|104996.6|104796.6|104996.9|104796.9|104994.7|104794.7|12
1727128910000|2024-09-23 22:01:50|104996.5|104796.5|104996.6|104796.6|104996.8|104796.8|104993.8|104793.8|15
1727128920000|2024-09-23 22:02:00|104996.5|104796.5|104975.4|104775.4|104996.5|104796.5|104975.4|104775.4|13
1727128930000|2024-09-23 22:02:10|104985.5|104785.5|104982.1|104782.1|104985.6|104785.6|104979.3|104779.3|17
1727128940000|2024-09-23 22:02:20|104982.4|104782.4|105001|104801|105014.4|104814.4|104982.1|104782.1|28
1727128950000|2024-09-23 22:02:30|104997.3|104797.3|105004.8|104804.8|105016.1|104816.1|104995.9|104795.9|23
1727128960000|2024-09-23 22:02:40|105005.8|104805.8|104984.5|104784.5|105008.4|104808.4|104973.4|104773.4|32
1727128970000|2024-09-23 22:02:50|104984.7|104784.7|104979.4|104779.4|104984.7|104784.7|104979.4|104779.4|13
1727128980000|2024-09-23 22:03:00|104978|104778|104982.6|104782.6|104984.4|104784.4|104978|104778|11
1727128990000|2024-09-23 22:03:10|104982.8|104782.8|104983.1|104783.1|104986.2|104786.2|104980.1|104780.1|22
1727129000000|2024-09-23 22:03:20|104983.3|104783.3|104984.6|104784.6|104986.1|104786.1|104982.8|104782.8|10
1727129010000|2024-09-23 22:03:30|104983.8|104783.8|104988.6|104788.6|104990|104790|104981.7|104781.7|35
1727129020000|2024-09-23 22:03:40|104988.4|104788.4|104982.8|104782.8|104988.4|104788.4|104981.3|104781.3|33
1727129030000|2024-09-23 22:03:50|104983.6|104783.6|104975.9|104775.9|104987.3|104787.3|104975.9|104775.9|32
1727129040000|2024-09-23 22:04:00|104975.7|104775.7|104975.4|104775.4|104977.4|104777.4|104974.3|104774.3|18
1727129050000|2024-09-23 22:04:10|104975.6|104775.6|104974.6|104774.6|104977.7|104777.7|104974.5|104774.5|17
1727129060000|2024-09-23 22:04:20|104974.7|104774.7|104985|104785|104985.4|104785.4|104974.7|104774.7|14
1727129070000|2024-09-23 22:04:30|104985.1|104785.1|104983.9|104787.1|104986.5|104787.1|104983.9|104784.7|13
1727129080000|2024-09-23 22:04:40|104983.8|104787.2|104973.4|104773.4|104995.8|104795.8|104972.5|104772.5|24
1727129090000|2024-09-23 22:04:50|104973.5|104773.5|104976.3|104776.3|104981.4|104781.4|104971.5|104771.5|20
1727129100000|2024-09-23 22:05:00|104980.2|104780.2|104980.9|104780.9|104982.2|104782.2|104980|104780|14
1727129110000|2024-09-23 22:05:10|104981|104781|104975.9|104775.9|104982|104782|104975.8|104775.8|8
1727129120000|2024-09-23 22:05:20|104976|104776|104975.3|104775.3|104976|104776|104974|104774|12
1727129130000|2024-09-23 22:05:30|104975.6|104775.6|104951.7|104770.2|104975.6|104775.6|104951.7|104769.9|7
1727129140000|2024-09-23 22:05:40|104970.1|104770.5|104975.7|104783.6|104980.5|104784.6|104970.1|104770.5|13
1727129150000|2024-09-23 22:05:50|104975.6|104784.2|104973.9|104789.4|104975.6|104789.4|104972.9|104784.2|13
1727129160000|2024-09-23 22:06:00|104974|104789.7|104970.5|104790.5|104974.1|104790.6|104970.5|104789.7|13
1727129170000|2024-09-23 22:06:10|104970.8|104791.9|104991.7|104791.7|104998.3|104798.3|104970.8|104778.6|18
1727129180000|2024-09-23 22:06:20|104994.8|104794.8|104982.8|104797.9|104994.8|104797.9|104979.3|104785.1|20
1727129190000|2024-09-23 22:06:30|104982.7|104798.1|104982.8|104792.9|104982.9|104798.1|104980.3|104792.2|19
1727129200000|2024-09-23 22:06:40|104982.6|104793.9|104984.6|104796.1|104984.6|104796.1|104982.6|104793.7|13
1727129210000|2024-09-23 22:06:50|104985.1|104796|104968|104801.7|104985.1|104801.7|104960.5|104795.8|18
1727129220000|2024-09-23 22:07:00|104967.9|104801.8|104967|104800.6|104981.2|104802|104967|104800.6|12
1727129230000|2024-09-23 22:07:10|104964.5|104798.4|104979.9|104800.4|104980.5|104800.4|104964.3|104798.3|12
1727129240000|2024-09-23 22:07:20|104978.7|104800.1|104978.7|104799.6|104980.6|104800.6|104978.7|104799.6|10
1727129250000|2024-09-23 22:07:30|104978.9|104799|104986.8|104794.9|104991.4|104799.2|104977.5|104777.5|28
1727129260000|2024-09-23 22:07:40|104986.7|104795.2|104978.2|104791.9|104989|104802.1|104964.4|104777.6|26
1727129270000|2024-09-23 22:07:50|104976.5|104792.2|104977|104785.8|104984.7|104804.7|104967.4|104776.5|27
1727129280000|2024-09-23 22:08:00|104980.2|104780.2|104981.6|104781.6|104987.5|104787.5|104966.6|104774.9|34
1727129290000|2024-09-23 22:08:10|104985.5|104785.5|104985.5|104785.5|104986.5|104786.5|104978.2|104778.2|13
1727129300000|2024-09-23 22:08:20|104984.7|104784.7|104985.5|104785.5|104986.4|104786.4|104984.7|104784.7|12
1727129310000|2024-09-23 22:08:30|104982.5|104782.5|104987.2|104787.2|104988.3|104788.3|104981.1|104781.1|18
1727129320000|2024-09-23 22:08:40|104982.2|104782.2|104983|104783|104984.7|104784.7|104977.3|104777.3|13
1727129330000|2024-09-23 22:08:50|104983.8|104783.8|104989.2|104789.2|104989.3|104789.3|104979.9|104779.9|24
1727129340000|2024-09-23 22:09:00|104988.3|104788.3|104991.5|104791.5|104991.5|104791.5|104983.5|104783.5|24
1727129350000|2024-09-23 22:09:10|104991.6|104791.6|104991.1|104791.1|104991.6|104791.6|104981.6|104781.6|22
1727129360000|2024-09-23 22:09:20|104990.8|104790.8|104982|104782|104993.3|104793.3|104982|104782|24
1727129370000|2024-09-23 22:09:30|104971.2|104771.2|104994.4|104794.4|104994.6|104794.6|104971.2|104771.2|25
1727129380000|2024-09-23 22:09:40|104993|104793|104991.5|104791.5|104993.7|104793.7|104979.1|104779.1|30
1727129390000|2024-09-23 22:09:50|104974.2|104774.2|104990.9|104790.9|104992.3|104792.3|104974.2|104774.2|31
1727129400000|2024-09-23 22:10:00|104991.5|104791.5|104995|104795|104996.4|104796.4|104991.5|104791.5|18
1727129410000|2024-09-23 22:10:10|104996.5|104796.5|104987.1|104787.1|104996.5|104796.5|104985|104785|16
1727129420000|2024-09-23 22:10:20|104986.7|104786.7|104991.6|104791.6|104994.1|104794.1|104986.7|104786.7|15
1727129430000|2024-09-23 22:10:30|104991.3|104791.3|104986.7|104786.7|104991.3|104791.3|104973.2|104773.2|26
1727129440000|2024-09-23 22:10:40|104986.6|104786.6|104988.9|104788.9|104991|104791|104983.6|104783.6|14
1727129450000|2024-09-23 22:10:50|104989|104789|104988.2|104788.2|104989|104789|104975.6|104775.6|22
1727129460000|2024-09-23 22:11:00|104989.6|104789.6|104987|104787|104990.2|104790.2|104980.7|104780.7|27
1727129470000|2024-09-23 22:11:10|104986.9|104786.9|104986.9|104786.9|104988.6|104788.6|104978.9|104778.9|24
1727129480000|2024-09-23 22:11:20|104984.1|104784.1|104984.7|104784.7|104985.4|104785.4|104978.2|104778.2|34
1727129490000|2024-09-23 22:11:30|104985.2|104785.2|104980.7|104780.7|104985.2|104785.2|104976.6|104776.6|15
1727129500000|2024-09-23 22:11:40|104980.8|104780.8|104985.6|104785.6|104985.8|104786|104969.4|104769.4|32
1727129510000|2024-09-23 22:11:50|104985.7|104785.7|104974|104774|104985.7|104785.7|104954.6|104754.6|46
1727129520000|2024-09-23 22:12:00|104974.3|104774.3|104968.2|104768.2|104978.6|104778.6|104965|104765|32
1727129530000|2024-09-23 22:12:10|104968.3|104768.3|104958.8|104758.8|104968.3|104768.3|104946.9|104746.9|61
1727129540000|2024-09-23 22:12:20|104959.5|104759.5|104959.4|104759.4|104963.3|104763.3|104947.2|104747.2|65
1727129550000|2024-09-23 22:12:30|104960.4|104760.4|104960.2|104760.2|104962.6|104762.6|104947.9|104747.9|60
1727129560000|2024-09-23 22:12:40|104960.6|104760.6|104944.9|104744.9|104962.7|104762.7|104944.9|104744.9|62
1727129570000|2024-09-23 22:12:50|104950.1|104750.1|104956.9|104756.9|104960|104760|104946.3|104746.3|60
1727129580000|2024-09-23 22:13:00|104945.9|104745.9|104957.2|104757.2|104959.8|104759.8|104945.9|104745.9|55
1727129590000|2024-09-23 22:13:10|104958.8|104758.8|104961.2|104761.2|104964.5|104764.5|104956.2|104756.2|64
1727129600000|2024-09-23 22:13:20|104959.1|104759.1|104962.6|104762.6|104964.9|104764.9|104946.5|104746.5|63
1727129610000|2024-09-23 22:13:30|104963.5|104763.5|104960.1|104760.1|104963.7|104763.7|104945|104745|60
1727129620000|2024-09-23 22:13:40|104960.7|104760.7|104962.1|104762.1|104965.6|104765.6|104951.9|104751.9|63
1727129630000|2024-09-23 22:13:50|104963.1|104763.1|104958.8|104758.8|104965.1|104765.1|104949.6|104749.6|52
1727129640000|2024-09-23 22:14:00|104959.5|104759.5|104963.4|104763.4|104965.5|104765.5|104957.3|104757.3|58
1727129650000|2024-09-23 22:14:10|104964.7|104764.7|104958.4|104758.4|104964.7|104764.7|104957.2|104757.2|60
1727129660000|2024-09-23 22:14:20|104960|104760|104961.7|104761.7|104962.2|104762.2|104946.9|104746.9|22
1727129670000|2024-09-23 22:14:30|104961.8|104761.8|104958.8|104758.8|104961.8|104761.8|104945.7|104745.7|53
1727129680000|2024-09-23 22:14:40|104947.7|104747.7|104959.1|104759.1|104960.5|104760.5|104947.7|104747.7|61
1727129690000|2024-09-23 22:14:50|104957.7|104757.7|104958.8|104758.8|104962.3|104762.3|104956.3|104756.3|63
1727129700000|2024-09-23 22:15:00|104958.6|104758.6|104962.3|104762.3|104964.5|104764.5|104948.2|104748.2|61
1727129710000|2024-09-23 22:15:10|104961.2|104761.2|104958.8|104758.8|104966.7|104766.7|104958.6|104758.6|62
1727129720000|2024-09-23 22:15:20|104964.6|104764.6|104962|104762|104966.6|104766.6|104951.2|104751.2|40
1727129730000|2024-09-23 22:15:30|104962.4|104762.4|104958.6|104758.6|104968.4|104768.4|104958.6|104758.6|36
1727129740000|2024-09-23 22:15:40|104958.5|104758.5|104959.6|104759.6|104967.2|104767.2|104956.8|104756.8|39
1727129750000|2024-09-23 22:15:50|104960.6|104760.6|104966.4|104771|104968.9|104786.7|104957.2|104757.2|50
1727129760000|2024-09-23 22:16:00|104961.7|104761.7|104965.6|104765.6|104967.2|104772.4|104961.7|104761.7|39
1727129770000|2024-09-23 22:16:10|104962.8|104762.8|104964.9|104764.9|104969.5|104771|104962.8|104762.8|32
1727129780000|2024-09-23 22:16:20|104965.4|104765.4|104968.6|104768.6|104969.9|104769.9|104955.7|104755.7|51
1727129790000|2024-09-23 22:16:30|104961.1|104761.1|104968.9|104768.9|104973.4|104773.4|104961.1|104761.1|31
1727129800000|2024-09-23 22:16:40|104968.6|104768.6|104969.1|104769.1|104969.1|104769.1|104959.3|104759.3|52
1727129810000|2024-09-23 22:16:50|104965.2|104765.2|104961.9|104761.9|104969.7|104770.4|104961.4|104761.7|60
1727129820000|2024-09-23 22:17:00|104964.3|104765|104965.4|104765.4|104969.9|104773.4|104949.6|104749.6|62
1727129830000|2024-09-23 22:17:10|104967.4|104767.4|104965.9|104765.9|104968.5|104768.5|104961.6|104761.6|62
1727129840000|2024-09-23 22:17:20|104966.1|104766.1|104965|104765|104966.1|104766.1|104960.6|104760.6|45
1727129850000|2024-09-23 22:17:30|104965.9|104765.9|104967.6|104767.6|104969.2|104769.2|104953|104753|64
1727129860000|2024-09-23 22:17:40|104964.5|104764.5|104962|104762|104971.7|104771.7|104956.2|104756.2|67
1727129870000|2024-09-23 22:17:50|104962.2|104762.2|104965.4|104765.4|104967.8|104767.8|104957.4|104757.4|48
1727129880000|2024-09-23 22:18:00|104963.8|104763.8|104964|104764|104970.7|104770.7|104963.2|104763.2|53
1727129890000|2024-09-23 22:18:10|104965.1|104765.1|104965.7|104765.7|104969.7|104769.7|104952.2|104752.2|71
1727129900000|2024-09-23 22:18:20|104967.8|104767.8|104966.2|104766.2|104969.5|104769.5|104961.3|104761.3|50
1727129910000|2024-09-23 22:18:30|104966.4|104766.4|104961.7|104761.7|104967.1|104767.1|104961.7|104761.7|28
1727129920000|2024-09-23 22:18:40|104960.2|104760.2|104961.5|104766.9|104967.6|104774.1|104956.2|104756.2|64
1727129930000|2024-09-23 22:18:50|104961.4|104765.8|104963.7|104763.7|104967.4|104774.4|104957.4|104757.4|57
1727129940000|2024-09-23 22:19:00|104960.6|104760.6|104963.7|104763.7|104968.7|104772.8|104959.4|104759.4|58
1727129950000|2024-09-23 22:19:10|104964|104764|104966.1|104766.1|104969.2|104769.2|104960.7|104760.7|51
1727129960000|2024-09-23 22:19:20|104967.2|104767.2|104960|104760|104970.6|104770.6|104958|104758|58
1727129970000|2024-09-23 22:19:30|104963.1|104763.1|104965.2|104765.2|104967.3|104774.9|104958.2|104758.2|63
1727129980000|2024-09-23 22:19:40|104967.7|104768.1|104963.6|104765.6|104968|104771.1|104955.6|104755.6|56
1727129990000|2024-09-23 22:19:50|104960.7|104760.7|104960.9|104760.9|104966.6|104776.8|104957.4|104757.4|63
1727130000000|2024-09-23 22:20:00|104962.6|104762.6|104960.7|104760.7|104967.1|104767.1|104950.9|104750.9|62
1727130010000|2024-09-23 22:20:10|104960.2|104760.2|104965.2|104765.2|104966.4|104766.4|104954.1|104754.1|42
1727130020000|2024-09-23 22:20:20|104962|104762|104958.9|104758.9|104967.8|104767.8|104957.4|104757.4|64
1727130030000|2024-09-23 22:20:30|104959.2|104759.2|104959.8|104763|104963|104765.6|104955.5|104755.5|50
1727130040000|2024-09-23 22:20:40|104963|104765.6|104961.2|104763.1|104964|104766.3|104953.6|104754.9|58
1727130050000|2024-09-23 22:20:50|104958.1|104758.1|104966.6|104766.6|104966.6|104771|104946.8|104746.8|60
1727130060000|2024-09-23 22:21:00|104966.3|104766.3|104958.8|104758.8|104967.6|104767.6|104955.2|104755.2|33
1727130070000|2024-09-23 22:21:10|104959.2|104759.2|104961.4|104761.4|104964.8|104764.8|104955.2|104755.2|62
1727130080000|2024-09-23 22:21:20|104960.8|104760.8|104961.3|104761.3|104965.1|104765.1|104950|104750|59
1727130090000|2024-09-23 22:21:30|104963.2|104763.2|104964|104764|104965|104765|104958.6|104758.6|60
1727130100000|2024-09-23 22:21:40|104963.8|104763.8|104960.8|104760.8|104965.7|104765.7|104949.8|104749.8|66
1727130110000|2024-09-23 22:21:50|104963.9|104763.9|104961.1|104761.1|104964.7|104764.7|104957.4|104757.4|64
1727130120000|2024-09-23 22:22:00|104962.5|104762.5|104961.8|104761.8|104965.8|104765.8|104957.3|104757.3|53
1727130130000|2024-09-23 22:22:10|104961.7|104761.7|104962.3|104762.3|104967.8|104767.8|104956.2|104756.2|58
1727130140000|2024-09-23 22:22:20|104966.7|104766.7|104963.3|104764.6|104967.3|104779.5|104958.5|104758.5|60
1727130150000|2024-09-23 22:22:30|104962.4|104766.3|104956.3|104756.3|104965|104767.2|104946|104746|61
1727130160000|2024-09-23 22:22:40|104957.7|104757.7|104957.4|104757.4|104964.2|104764.2|104955.2|104755.2|68
1727130170000|2024-09-23 22:22:50|104959.2|104759.2|104966.4|104766.4|104967.4|104767.4|104956.5|104756.5|60
1727130180000|2024-09-23 22:23:00|104967.7|104767.7|104959.8|104759.8|104967.9|104767.9|104956.1|104756.1|64
1727130190000|2024-09-23 22:23:10|104959.6|104759.6|104956.2|104756.2|104961.4|104761.4|104955|104755|69
1727130200000|2024-09-23 22:23:20|104957.3|104757.3|104960.5|104760.5|104962.3|104762.3|104955.4|104755.4|59
1727130210000|2024-09-23 22:23:30|104961.6|104761.6|104957.4|104757.4|104965.5|104767.2|104953.2|104753.2|62
1727130220000|2024-09-23 22:23:40|104956.3|104756.3|104964.4|104770.4|104964.4|104773.8|104953.8|104753.8|54
1727130230000|2024-09-23 22:23:50|104958|104758|104963.1|104763.1|104963.6|104774.9|104954|104754|52
1727130240000|2024-09-23 22:24:00|104963.7|104763.7|104969|104769|104969|104769|104959.6|104759.6|28
1727130250000|2024-09-23 22:24:10|104969.1|104769.1|104963.6|104763.6|104969.8|104769.8|104956|104756|47
1727130260000|2024-09-23 22:24:20|104960.9|104760.9|104962.8|104767.3|104965.3|104772.5|104958|104758.7|66
1727130270000|2024-09-23 22:24:30|104963.5|104772.1|104956.7|104759|104963.8|104773.5|104955.4|104756.1|68
1727130280000|2024-09-23 22:24:40|104959|104764.4|104959.7|104766.5|104964.5|104772.5|104955.7|104755.7|67
1727130290000|2024-09-23 22:24:50|104962.1|104770.1|104963.3|104763.3|104964.7|104770.8|104957.8|104757.8|63
1727130300000|2024-09-23 22:25:00|104963.2|104763.2|104964.2|104764.2|104965.8|104765.8|104958.1|104758.1|55
1727130310000|2024-09-23 22:25:10|104963.7|104763.7|104958.8|104758.8|104964.7|104764.7|104949|104749|63
1727130320000|2024-09-23 22:25:20|104958.6|104758.6|104956.6|104756.6|104964.9|104764.9|104941.5|104741.5|62
1727130330000|2024-09-23 22:25:30|104958.3|104758.3|104962.2|104762.2|104963.8|104763.8|104956|104756|63
1727130340000|2024-09-23 22:25:40|104961.1|104761.1|104961.5|104761.5|104966.2|104766.2|104947.3|104747.3|58
1727130350000|2024-09-23 22:25:50|104962.8|104762.8|104962.8|104762.8|104966.3|104766.3|104953.3|104753.3|45
1727130360000|2024-09-23 22:26:00|104962.9|104762.9|104961.4|104761.4|104963.8|104763.8|104946.4|104746.4|36
1727130370000|2024-09-23 22:26:10|104961.9|104761.9|104962.8|104762.8|104965.2|104765.2|104960.9|104760.9|22
1727130380000|2024-09-23 22:26:20|104962.6|104762.6|104959.1|104759.1|104963.8|104763.8|104954.6|104754.6|46
1727130390000|2024-09-23 22:26:30|104960.1|104760.1|104968.1|104768.1|104968.1|104768.1|104957.7|104757.7|55
1727130400000|2024-09-23 22:26:40|104965.6|104765.6|104968.1|104768.1|104968.5|104768.5|104963.7|104763.7|20
1727130410000|2024-09-23 22:26:50|104968.6|104768.6|104959.6|104761.3|104968.6|104770.2|104957|104757|60
1727130420000|2024-09-23 22:27:00|104959.8|104765.1|104960.7|104760.7|104966.9|104778.4|104953.8|104753.8|62
1727130430000|2024-09-23 22:27:10|104969.9|104769.9|104963.3|104763.3|104970.7|104773.2|104957.4|104757.4|54
1727130440000|2024-09-23 22:27:20|104967.9|104767.9|104970.4|104774.5|104972|104774.5|104958|104758|59
1727130450000|2024-09-23 22:27:30|104969.2|104769.2|104963.2|104763.2|104970.4|104775.4|104959.6|104759.6|57
1727130460000|2024-09-23 22:27:40|104968.2|104768.2|104971.2|104771.2|104976.6|104778.8|104960.5|104760.5|71
1727130470000|2024-09-23 22:27:50|104970.3|104770.3|104968.1|104768.1|104977.9|104787.8|104962|104762|66
1727130480000|2024-09-23 22:28:00|104969.7|104769.7|104968.2|104768.2|104973.8|104780.4|104963.6|104763.6|66
1727130490000|2024-09-23 22:28:10|104967.1|104767.1|104968.4|104773.3|104975.7|104775.7|104962.7|104762.7|67
1727130500000|2024-09-23 22:28:20|104969.2|104769.3|104968.6|104768.7|104974.6|104782.6|104960.4|104760.4|61
1727130510000|2024-09-23 22:28:30|104965.7|104765.7|104968.5|104768.5|104974.6|104784.3|104960|104760|61
1727130520000|2024-09-23 22:28:40|104969.1|104769.1|104970|104770|104971.6|104790.4|104965.1|104765.1|38
1727130530000|2024-09-23 22:28:50|104970.1|104770.1|104969.5|104773.5|104976.7|104784.5|104961.2|104761.2|49
1727130540000|2024-09-23 22:29:00|104970.3|104787.8|104970.2|104774.8|104971.6|104787.8|104963.6|104763.6|65
1727130550000|2024-09-23 22:29:10|104971.4|104776.2|104965.9|104765.9|104975|104784.2|104962.8|104765.9|37
1727130560000|2024-09-23 22:29:20|104966|104766|104970.1|104770.1|104974|104793.7|104961.9|104761.9|53
1727130570000|2024-09-23 22:29:30|104970.4|104770.4|104961.9|104761.9|104974.5|104783.6|104960.5|104760.5|61
1727130580000|2024-09-23 22:29:40|104960.4|104760.4|104966.9|104766.9|104973.2|104773.2|104959.5|104759.5|64
1727130590000|2024-09-23 22:29:50|104962.8|104762.8|104968|104774.2|104971.7|104778.1|104960.4|104760.4|65
1727130600000|2024-09-23 22:30:00|104966.9|104771.4|104970.4|104771.9|104973.5|104781.3|104966.6|104766.6|63
1727130610000|2024-09-23 22:30:10|104968.8|104768.8|104966.5|104766.6|104973.6|104788.3|104963.9|104766.4|61
1727130620000|2024-09-23 22:30:20|104962.6|104762.6|104968.4|104775.5|104977.9|104788.1|104962.6|104762.6|57
1727130630000|2024-09-23 22:30:30|104968.1|104775.4|104970.6|104770.6|104977|104783.5|104968.1|104768.1|61
1727130640000|2024-09-23 22:30:40|104972.6|104772.6|104969.4|104769.4|104975.3|104775.3|104967|104767|58
1727130650000|2024-09-23 22:30:50|104969.1|104774.1|104964.8|104770.7|104970.7|104779.8|104962.6|104763.8|62
1727130660000|2024-09-23 22:31:00|104962|104762|104967.2|104767.2|104970.7|104776.8|104960.6|104762|59
1727130670000|2024-09-23 22:31:10|104967.6|104770.3|104970.5|104770.5|104971.8|104780.6|104958.3|104758.3|58
1727130680000|2024-09-23 22:31:20|104970.8|104770.8|104967.2|104767.2|104974.7|104774.7|104966.2|104766.2|27
1727130690000|2024-09-23 22:31:30|104966.2|104766.2|104968.5|104768.5|104977.2|104783.4|104964|104764|59
1727130700000|2024-09-23 22:31:40|104972.1|104772.1|104969.9|104773.4|104976.4|104790.9|104965.7|104765.7|68
1727130710000|2024-09-23 22:31:50|104970.9|104772.4|104972.9|104777.1|104976.8|104779.2|104962.9|104762.9|57
1727130720000|2024-09-23 22:32:00|104970.5|104770.5|104966.9|104766.9|104973.8|104778.6|104966.9|104766.9|34
1727130730000|2024-09-23 22:32:10|104966.8|104766.8|104973.7|104773.7|104973.8|104785|104963.8|104763.8|64
1727130740000|2024-09-23 22:32:20|104975.6|104775.6|104975.7|104775.7|104981.2|104788.3|104970.3|104770.3|63
1727130750000|2024-09-23 22:32:30|104977|104777|104975.9|104777|104980.3|104780.3|104965.6|104765.6|65
1727130760000|2024-09-23 22:32:40|104972.8|104772.8|104974|104774|104978.8|104780.4|104966.9|104766.9|61
1727130770000|2024-09-23 22:32:50|104976.1|104776.1|104976.5|104776.5|104981.5|104781.5|104969.6|104769.6|60
1727130780000|2024-09-23 22:33:00|104975.7|104775.7|104971.6|104771.6|104980|104780|104966.3|104766.3|63
1727130790000|2024-09-23 22:33:10|104966.1|104766.1|104975.4|104775.4|104977.8|104777.9|104965.9|104765.9|60
1727130800000|2024-09-23 22:33:20|104967.9|104767.9|104975|104775|104976.9|104785|104966.2|104766.2|66
1727130810000|2024-09-23 22:33:30|104971.5|104771.5|104970.3|104770.3|104977.5|104777.5|104967.4|104767.4|65
1727130820000|2024-09-23 22:33:40|104971.7|104771.7|104971.6|104771.6|104975.2|104775.2|104966.7|104766.7|65
1727130830000|2024-09-23 22:33:50|104967.9|104767.9|104964.6|104764.6|104970.9|104770.9|104962.8|104762.8|29
1727130840000|2024-09-23 22:34:00|104967|104767|104975.2|104775.2|104980.8|104781.2|104960.5|104760.5|59
1727130850000|2024-09-23 22:34:10|104977.9|104777.9|104977.6|104777.6|104978.1|104784.3|104965.2|104765.2|54
1727130860000|2024-09-23 22:34:20|104976.2|104776.2|104975.1|104775.1|104978.6|104778.6|104965.1|104765.1|71
1727130870000|2024-09-23 22:34:30|104974.4|104774.4|104976|104776|104976.9|104776.9|104964.9|104764.9|69
1727130880000|2024-09-23 22:34:40|104973.8|104773.8|104973.6|104773.6|104977.3|104777.3|104966.8|104766.8|58
1727130890000|2024-09-23 22:34:50|104974.7|104774.7|104973|104773|104978.4|104781.6|104967.5|104767.5|52
1727130900000|2024-09-23 22:35:00|104972.6|104772.6|104976.1|104776.1|104977.6|104779.8|104966|104766|60
1727130910000|2024-09-23 22:35:10|104973.7|104773.7|104976.2|104776.2|104979.4|104781.3|104972.1|104772.1|53
1727130920000|2024-09-23 22:35:20|104977.4|104779|104965.4|104765.4|104978|104782.2|104964.5|104764.5|17
1727130930000|2024-09-23 22:35:30|104963.5|104763.5|104970.2|104770.2|104975.5|104775.5|104962.1|104762.1|54
1727130940000|2024-09-23 22:35:40|104973.1|104773.1|104971.1|104771.1|104976.2|104784.8|104964.6|104764.6|58
1727130950000|2024-09-23 22:35:50|104970.2|104770.2|104968.1|104768.1|104973.9|104774.9|104963.7|104763.7|51
1727130960000|2024-09-23 22:36:00|104968.6|104768.6|104966|104766|104975.4|104775.4|104963.6|104763.6|59
1727130970000|2024-09-23 22:36:10|104969.7|104769.7|104968|104768|104976.8|104779|104964.5|104764.5|59
1727130980000|2024-09-23 22:36:20|104969.4|104769.4|104968.6|104768.6|104974.6|104775.2|104964.7|104764.7|39
1727130990000|2024-09-23 22:36:30|104968.7|104768.7|104971|104771|104972.5|104772.5|104963|104763|34
1727131000000|2024-09-23 22:36:40|104969.1|104769.1|104970.9|104770.9|104973.5|104773.5|104967.3|104767.3|61
1727131010000|2024-09-23 22:36:50|104971.4|104771.4|104974.5|104774.5|104976.9|104777.4|104964.3|104764.3|54
1727131020000|2024-09-23 22:37:00|104974.6|104774.6|104967.2|104767.2|104975.5|104777.5|104963|104763|63
1727131030000|2024-09-23 22:37:10|104965.3|104765.3|104968.2|104768.2|104977.5|104780.1|104965.3|104765.3|62
1727131040000|2024-09-23 22:37:20|104970.7|104770.7|104971.1|104771.1|104974.7|104774.8|104967.2|104767.2|54
1727131050000|2024-09-23 22:37:30|104970.7|104770.7|104975.6|104775.6|104976.7|104778.6|104963.3|104763.3|59
1727131060000|2024-09-23 22:37:40|104974.4|104774.4|104964.9|104764.9|104974.8|104775|104964.9|104764.9|31
1727131070000|2024-09-23 22:37:50|104967.6|104767.6|104970.5|104770.5|104974.8|104776.2|104964|104764|54
1727131080000|2024-09-23 22:38:00|104969.5|104769.5|104968.7|104768.7|104972.8|104772.8|104967.5|104767.5|17
1727131090000|2024-09-23 22:38:10|104974.2|104774.2|104973|104773|104976.1|104784|104969|104769|65
1727131100000|2024-09-23 22:38:20|104970.6|104770.6|104970.1|104770.1|104974.3|104776.9|104967.2|104767.2|67
1727131110000|2024-09-23 22:38:30|104967.4|104767.4|104974.4|104774.4|104975.8|104780.1|104967.4|104767.4|64
1727131120000|2024-09-23 22:38:40|104974.5|104775.4|104968.2|104768.2|104974.7|104779.4|104964.3|104764.3|69
1727131130000|2024-09-23 22:38:50|104970.9|104770.9|104968|104768|104977.4|104783.2|104962.4|104762.4|65
1727131140000|2024-09-23 22:39:00|104973.9|104773.9|104969.2|104769.2|104975|104777.2|104964.3|104764.3|63
1727131150000|2024-09-23 22:39:10|104970.2|104772|104968.9|104768.9|104976.5|104778.2|104965.8|104765.8|50
1727131160000|2024-09-23 22:39:20|104969.1|104769.1|104975.6|104775.6|104978.6|104779.8|104966.6|104766.6|42
1727131170000|2024-09-23 22:39:30|104975.5|104775.5|104970.7|104770.7|104975.5|104777.4|104963.2|104763.2|31
1727131180000|2024-09-23 22:39:40|104962.8|104762.8|104971.1|104771.1|104977.4|104779.9|104958.6|104758.6|64
1727131190000|2024-09-23 22:39:50|104970|104770|104974.2|104775.5|104975.6|104781.1|104968.5|104768.5|62
1727131200000|2024-09-23 22:40:00|104974|104774|104973.3|104773.3|104978.1|104782.2|104968.5|104768.5|58
1727131210000|2024-09-23 22:40:10|104973.4|104773.4|104966|104775.9|104974.4|104775.9|104964.8|104764.8|32
1727131220000|2024-09-23 22:40:20|104970|104777.6|104973.2|104773.2|104973.5|104790|104965.9|104766.5|48
1727131230000|2024-09-23 22:40:30|104973.4|104773.4|104971.9|104771.9|104976.1|104781.9|104965.5|104765.5|61
1727131240000|2024-09-23 22:40:40|104974.8|104786.2|104973.3|104776.8|104975.7|104786.2|104966.4|104766.4|58
1727131250000|2024-09-23 22:40:50|104972.4|104772.4|104970.6|104770.6|104977|104783.6|104964.9|104764.9|64
1727131260000|2024-09-23 22:41:00|104971.9|104774.7|104968.3|104768.3|104975.6|104784.1|104966.9|104766.9|60
1727131270000|2024-09-23 22:41:10|104972.9|104772.9|104974.8|104775.7|104976.9|104785|104967.4|104767.4|53
1727131280000|2024-09-23 22:41:20|104972.9|104772.9|104974.2|104776.2|104976.1|104786.2|104966.5|104766.5|65
1727131290000|2024-09-23 22:41:30|104972.8|104781.1|104969.8|104770.2|104972.8|104781.1|104969.4|104769.4|26
1727131300000|2024-09-23 22:41:40|104969.6|104770.1|104969.5|104769.5|104972.2|104772.2|104960.8|104760.8|34
1727131310000|2024-09-23 22:41:50|104967.6|104767.6|104969.6|104769.6|104973.7|104777.4|104966.8|104766.8|59
1727131320000|2024-09-23 22:42:00|104968.5|104768.5|104965.3|104778|104970.3|104781.4|104962.2|104762.3|50
1727131330000|2024-09-23 22:42:10|104966.2|104778.8|104970.7|104772.7|104972.2|104783.8|104962.8|104762.8|58
1727131340000|2024-09-23 22:42:20|104968|104768|104968.4|104768.4|104972.2|104777.4|104963.9|104763.9|62
1727131350000|2024-09-23 22:42:30|104971.3|104773.7|104967.9|104767.9|104971.4|104779.6|104963.6|104763.6|62
1727131360000|2024-09-23 22:42:40|104964.2|104764.2|104969.5|104769.5|104969.9|104778.8|104960.8|104760.8|60
1727131370000|2024-09-23 22:42:50|104968.7|104768.7|104967.4|104771.1|104970.4|104778.2|104961.6|104761.6|72
1727131380000|2024-09-23 22:43:00|104968.8|104769.4|104965.7|104765.7|104969.8|104776|104957.3|104757.3|67
1727131390000|2024-09-23 22:43:10|104960.8|104760.8|104965|104765|104971.1|104776.1|104958.6|104758.6|51
1727131400000|2024-09-23 22:43:20|104965.9|104765.9|104969.2|104769.2|104969.7|104772.8|104956.2|104756.2|67
1727131410000|2024-09-23 22:43:30|104967.1|104767.1|104968.3|104768.3|104971|104777|104958.5|104758.5|72
1727131420000|2024-09-23 22:43:40|104965.3|104765.3|104968.2|104768.2|104969.3|104775.1|104958.6|104758.6|67
1727131430000|2024-09-23 22:43:50|104964.8|104764.8|104963.9|104768.7|104968.3|104770.1|104959.8|104760.1|50
1727131440000|2024-09-23 22:44:00|104962.4|104764.4|104962.2|104762.2|104967.2|104774.9|104958.4|104760.1|56
1727131450000|2024-09-23 22:44:10|104962|104762|104960.4|104760.4|104964.1|104775|104949.4|104749.4|56
1727131460000|2024-09-23 22:44:20|104961|104761|104965.7|104765.7|104966.5|104771|104955.5|104755.5|58
1727131470000|2024-09-23 22:44:30|104965.2|104765.2|104964.8|104769.4|104967.7|104771.4|104962.7|104762.7|60
1727131480000|2024-09-23 22:44:40|104963.8|104767.5|104966.3|104766.3|104969.5|104771.4|104963.8|104765.5|26
1727131490000|2024-09-23 22:44:50|104963.8|104763.8|104965.1|104765.1|104967.4|104767.4|104951.3|104751.3|61
1727131500000|2024-09-23 22:45:00|104965.5|104765.5|104960.5|104760.5|104966.6|104768.1|104958.4|104758.4|50
1727131510000|2024-09-23 22:45:10|104958.6|104758.6|104965.9|104765.9|104966.3|104766.3|104954.9|104754.9|45
1727131520000|2024-09-23 22:45:20|104964.7|104764.7|104958.4|104758.4|104966.4|104767.6|104957.4|104757.4|64
1727131530000|2024-09-23 22:45:30|104963.5|104763.5|104961.9|104761.9|104965|104767|104955|104755|58
1727131540000|2024-09-23 22:45:40|104958.4|104758.4|104963.8|104763.8|104963.8|104763.8|104955.5|104755.5|53
1727131550000|2024-09-23 22:45:50|104967.9|104767.9|104962.6|104766.3|104969.7|104772.2|104961|104761|57
1727131560000|2024-09-23 22:46:00|104965.2|104765.2|104967.4|104767.4|104968.1|104769.7|104961.5|104761.5|58
1727131570000|2024-09-23 22:46:10|104966.7|104766.7|104965.3|104765.3|104967.4|104767.4|104961.4|104761.4|40
1727131580000|2024-09-23 22:46:20|104961.5|104761.5|104967.2|104767.2|104969.9|104769.9|104961.4|104761.4|35
1727131590000|2024-09-23 22:46:30|104969|104773.1|104965.8|104765.8|104970.6|104773.1|104962.3|104762.3|42
1727131600000|2024-09-23 22:46:40|104961.8|104761.8|104961.3|104761.3|104967.6|104768.8|104957.8|104757.8|50
1727131610000|2024-09-23 22:46:50|104959.1|104759.1|104967.7|104767.7|104967.7|104770.3|104957.6|104757.6|53
1727131620000|2024-09-23 22:47:00|104964.9|104768|104965.7|104765.7|104969.1|104771.8|104959.1|104759.1|60
1727131630000|2024-09-23 22:47:10|104966.1|104766.1|104970.2|104770.2|104970.7|104775.1|104959.6|104759.6|70
1727131640000|2024-09-23 22:47:20|104971.1|104771.1|104969.3|104769.5|104972.6|104778.3|104958.2|104758.2|55
1727131650000|2024-09-23 22:47:30|104967|104767|104969.2|104770.7|104970|104771.3|104961.2|104761.2|44
1727131660000|2024-09-23 22:47:40|104971.1|104771.1|104967.4|104767.4|104971.1|104772|104965.2|104765.2|47
1727131670000|2024-09-23 22:47:50|104967.7|104767.7|104965.7|104765.7|104971.6|104774.9|104955.4|104755.4|38
1727131680000|2024-09-23 22:48:00|104967.1|104767.1|104964.2|104765.5|104969.8|104770.4|104963.2|104763.2|63
1727131690000|2024-09-23 22:48:10|104963.1|104767.5|104966.3|104766.3|104969.4|104773.5|104963.1|104763.1|35
1727131700000|2024-09-23 22:48:20|104964.5|104764.5|104967.3|104767.3|104972|104772|104958.8|104758.8|51
1727131710000|2024-09-23 22:48:30|104964.7|104766|104956.9|104756.9|104968.6|104772|104956.9|104756.9|58
1727131720000|2024-09-23 22:48:40|104957.9|104757.9|104961.5|104761.5|104969.1|104771.5|104957.9|104757.9|62
1727131730000|2024-09-23 22:48:50|104965.7|104765.7|104956.5|104756.5|104968.9|104768.9|104955.6|104755.6|59
1727131740000|2024-09-23 22:49:00|104960.5|104763|104962.2|104762.2|104970.3|104770.7|104959.4|104759.4|56
1727131750000|2024-09-23 22:49:10|104963.3|104763.3|104963.1|104763.1|104968.6|104771.5|104953.7|104753.7|64
1727131760000|2024-09-23 22:49:20|104960.7|104760.7|104964.5|104764.5|104968.5|104768.5|104960.7|104760.7|58
1727131770000|2024-09-23 22:49:30|104966|104766|104960|104760|104968|104768|104953.2|104753.2|61
1727131780000|2024-09-23 22:49:40|104956.9|104756.9|104967|104767|104972.6|104772.6|104956.9|104756.9|62
1727131790000|2024-09-23 22:49:50|104966.2|104766.2|104971|104771|104974.2|104774.2|104963.5|104763.5|61
1727131800000|2024-09-23 22:50:00|104969.6|104769.6|104964.7|104764.7|104970|104770.6|104962.1|104762.1|22
1727131810000|2024-09-23 22:50:10|104964.8|104764.8|104966.1|104766.1|104970.7|104772|104963.4|104763.4|49
1727131820000|2024-09-23 22:50:20|104966.4|104766.4|104969.1|104769.1|104970.7|104772.2|104964.4|104764.4|54
1727131830000|2024-09-23 22:50:30|104970|104770.4|104966.2|104766.2|104970|104771.9|104961.5|104761.5|58
1727131840000|2024-09-23 22:50:40|104966.9|104766.9|104970.2|104773.9|104971.5|104773.9|104965|104765|63
1727131850000|2024-09-23 22:50:50|104969.6|104769.6|104968.1|104772.4|104972.9|104774.4|104966.9|104766.9|58
1727131860000|2024-09-23 22:51:00|104968.3|104774.4|104972.8|104772.8|104974.4|104775.7|104967.2|104767.2|62
1727131870000|2024-09-23 22:51:10|104971|104771|104972.6|104772.6|104974.2|104775.9|104965.1|104765.1|36
1727131880000|2024-09-23 22:51:20|104974.3|104774.3|104970.4|104770.4|104975|104775|104969.5|104769.5|47
1727131890000|2024-09-23 22:51:30|104973.3|104773.7|104962.1|104762.1|104973.3|104773.7|104961|104761|55
1727131900000|2024-09-23 22:51:40|104960.9|104760.9|104966|104766|104969.9|104771.1|104960.9|104760.9|55
1727131910000|2024-09-23 22:51:50|104966.4|104766.4|104969|104769|104970.1|104770.1|104964.2|104764.2|55
1727131920000|2024-09-23 22:52:00|104967|104767|104965.9|104767|104972.5|104772.5|104963.5|104763.5|26
1727131930000|2024-09-23 22:52:10|104966.3|104766.7|104967.5|104767.5|104970.2|104770.7|104962.2|104762.2|42
1727131940000|2024-09-23 22:52:20|104967.3|104767.3|104968.8|104768.8|104972.4|104776.3|104961.9|104761.9|43
1727131950000|2024-09-23 22:52:30|104970.8|104769.4|104968.3|104768.3|104972.7|104772.7|104964.4|104764.4|54
1727131960000|2024-09-23 22:52:40|104971.6|104771.6|104968.4|104768.4|104971.6|104771.6|104965|104765|23
1727131970000|2024-09-23 22:52:50|104968.3|104768.3|104964.8|104764.8|104970.3|104774.9|104963.2|104763.2|48
1727131980000|2024-09-23 22:53:00|104963.3|104763.3|104965.7|104765.7|104971.7|104774.1|104963.3|104763.3|33
1727131990000|2024-09-23 22:53:10|104965.6|104765.6|104969|104770.3|104969.4|104770.3|104961.3|104761.3|36
1727132000000|2024-09-23 22:53:20|104968.4|104768.4|104963.8|104763.8|104970.4|104770.4|104961.6|104761.6|56
1727132010000|2024-09-23 22:53:30|104966.5|104766.5|104964.5|104764.5|104970.3|104770.3|104960|104760|59
1727132020000|2024-09-23 22:53:40|104968|104768|104965.6|104765.6|104968.1|104771.9|104960.2|104760.2|53
1727132030000|2024-09-23 22:53:50|104967.4|104767.4|104965.7|104765.7|104968.4|104769.7|104961.6|104761.6|46
1727132040000|2024-09-23 22:54:00|104967.4|104767.4|104967.7|104767.7|104971.2|104771.2|104962.9|104762.9|37
1727132050000|2024-09-23 22:54:10|104966.6|104766.6|104964.2|104764.2|104972.6|104772.6|104961.4|104761.4|51
1727132060000|2024-09-23 22:54:20|104970|104770|104972|104772|104974|104774.8|104968.2|104768.2|31
1727132070000|2024-09-23 22:54:30|104973.1|104773.1|104962|104762|104973.3|104773.3|104962|104762|31
1727132080000|2024-09-23 22:54:40|104968.1|104768.1|104965.2|104765.2|104972|104773.1|104960.9|104760.9|58
1727132090000|2024-09-23 22:54:50|104964.3|104764.3|104967.8|104767.8|104970.9|104772.1|104961.8|104761.8|64
1727132100000|2024-09-23 22:55:00|104965.9|104768.4|104968.9|104768.9|104972.9|104774.6|104963.3|104765.1|60
1727132110000|2024-09-23 22:55:10|104967.6|104767.6|104968.8|104768.8|104977.6|104779.6|104964.4|104764.4|40
1727132120000|2024-09-23 22:55:20|104969.8|104769.8|104970.5|104773.6|104977|104777|104968.8|104768.8|42
1727132130000|2024-09-23 22:55:30|104971.3|104774.9|104972.3|104772.3|104976.3|104776.7|104967.4|104767.4|55
1727132140000|2024-09-23 22:55:40|104970.1|104770.1|104976.1|104776.1|104976.1|104776.1|104965.8|104765.8|47
1727132150000|2024-09-23 22:55:50|104973.3|104773.3|104966.9|104766.9|104975.4|104775.4|104964.8|104764.8|54
1727132160000|2024-09-23 22:56:00|104965.8|104765.8|104965.2|104765.2|104973.7|104773.7|104964.8|104764.8|48
1727132170000|2024-09-23 22:56:10|104970|104770|104970|104770|104973.8|104773.8|104965.4|104765.4|43
1727132180000|2024-09-23 22:56:20|104971.8|104771.8|104972.5|104772.5|104977.4|104787.1|104964.2|104764.2|54
1727132190000|2024-09-23 22:56:30|104975.8|104775.8|104974.4|104774.9|104977.2|104784.8|104968.7|104768.7|51
1727132200000|2024-09-23 22:56:40|104971.9|104771.9|104969|104769|104976.3|104780.7|104958.7|104758.7|54
1727132210000|2024-09-23 22:56:50|104971|104771|104970.9|104773.3|104973.4|104778|104964.1|104764.1|33
1727132220000|2024-09-23 22:57:00|104972|104778|104969.4|104769.4|104972.5|104778|104964.5|104764.5|53
1727132230000|2024-09-23 22:57:10|104967.5|104767.5|104971.5|104771.5|104972.7|104778.4|104964.5|104764.5|57
1727132240000|2024-09-23 22:57:20|104967.5|104767.5|104968|104768|104972.3|104773.4|104966.7|104766.7|62
1727132250000|2024-09-23 22:57:30|104969.8|104769.8|104969.7|104769.7|104973.9|104774.5|104967.4|104767.4|35
1727132260000|2024-09-23 22:57:40|104969.2|104769.2|104971.8|104771.8|104974.7|104774.7|104964.5|104764.5|51
1727132270000|2024-09-23 22:57:50|104968.8|104768.8|104971.4|104771.4|104974.6|104778.3|104961.8|104761.8|61
1727132280000|2024-09-23 22:58:00|104972.8|104772.8|104969.1|104769.1|104976.2|104776.8|104962.9|104762.9|63
1727132290000|2024-09-23 22:58:10|104968.5|104768.5|104978.8|104778.8|104979.3|104779.3|104965.2|104765.2|51
1727132300000|2024-09-23 22:58:20|104977.8|104777.8|104975.2|104775.2|104979.2|104779.2|104971.7|104771.7|38
1727132310000|2024-09-23 22:58:30|104976.1|104776.1|104979|104779|104979.9|104779.9|104973|104773|34
1727132320000|2024-09-23 22:58:40|104978.9|104778.9|104975.6|104775.6|104981.1|104781.1|104970.4|104770.4|40
1727132330000|2024-09-23 22:58:50|104975.8|104775.8|104982.1|104782.1|104982.1|104782.1|104972.1|104772.1|40
1727132340000|2024-09-23 22:59:00|104978.6|104778.6|104979.1|104779.1|104981.7|104781.7|104976.8|104776.8|29
1727132350000|2024-09-23 22:59:10|104979.6|104779.6|104978.9|104778.9|104979.6|104779.6|104969.8|104769.8|35
1727132360000|2024-09-23 22:59:20|104976|104776|104981.3|104781.3|104982.7|104783.8|104976|104776|34
1727132370000|2024-09-23 22:59:30|104980.9|104780.9|104981.6|104781.6|104982.8|104782.8|104977.2|104777.2|43
1727132380000|2024-09-23 22:59:40|104982.9|104782.9|104978|104778|104982.9|104782.9|104976.2|104776.2|44
1727132390000|2024-09-23 22:59:50|104977.4|104777.4|104976.6|104784.2|104980.4|104784.2|104975.9|104775.9|25
1727132400000|2024-09-23 23:00:00|104965|104784.6|104973.2|104773.2|104981.5|104784.6|104965|104771.7|54
1727132410000|2024-09-23 23:00:10|104973.9|104773.9|104969.5|104769.5|104974.3|104788.8|104964.8|104765.2|51
1727132420000|2024-09-23 23:00:20|104971.2|104771.2|104971|104771|104976.1|104783.3|104960.3|104762.8|46
1727132430000|2024-09-23 23:00:30|104972.2|104772.2|104973.9|104782.6|104979.4|104787.8|104964.6|104764.6|58
1727132440000|2024-09-23 23:00:40|104973.8|104783.2|104975.2|104785.1|104976.4|104787.6|104967.8|104767.8|50
1727132450000|2024-09-23 23:00:50|104973.8|104780.9|104971.2|104785.7|104976.2|104789.8|104970.4|104780.9|46
1727132460000|2024-09-23 23:01:00|104971.1|104785.2|104974.8|104787.7|104977.9|104788.5|104963.2|104763.2|50
1727132470000|2024-09-23 23:01:10|104972.8|104786|104971|104784.8|104977.7|104789.6|104970.3|104783.5|60
1727132480000|2024-09-23 23:01:20|104972.3|104786.1|104971.1|104786.9|104977.2|104789.3|104964.5|104764.5|49
1727132490000|2024-09-23 23:01:30|104971.8|104787.9|104971.3|104783.3|104978|104790.2|104967.4|104767.4|53
1727132500000|2024-09-23 23:01:40|104977.8|104785.5|104972.4|104772.4|104978.1|104789.2|104967|104767|41
1727132510000|2024-09-23 23:01:50|104973.7|104773.7|104974.1|104786.6|104978.7|104789.3|104966.6|104767.2|49
1727132520000|2024-09-23 23:02:00|104974.4|104786.9|104971.4|104771.4|104978.9|104789|104968.2|104768.2|50
1727132530000|2024-09-23 23:02:10|104970.6|104770.6|104969.9|104769.9|104975.9|104785.7|104966.8|104766.8|42
1727132540000|2024-09-23 23:02:20|104970|104770|104976.3|104785.2|104978.6|104789.3|104966.6|104766.6|38
1727132550000|2024-09-23 23:02:30|104976.7|104786.1|104980|104780|104984.8|104790.4|104971.3|104771.3|38
1727132560000|2024-09-23 23:02:40|104978.9|104778.9|104979|104779|104982.2|104782.2|104976.5|104776.5|38
1727132570000|2024-09-23 23:02:50|104978|104778|104972.6|104772.6|104984.5|104784.5|104970.5|104770.5|40
1727132580000|2024-09-23 23:03:00|104972.9|104772.9|104978.3|104778.3|104981.2|104781.2|104965|104765|32
1727132590000|2024-09-23 23:03:10|104977.9|104777.9|104980.9|104780.9|104982.7|104782.7|104976.5|104776.5|43
1727132600000|2024-09-23 23:03:20|104981.8|104781.8|104976.1|104776.1|104983.1|104783.1|104968.9|104768.9|38
1727132610000|2024-09-23 23:03:30|104978.8|104778.8|104976.3|104776.3|104981.8|104781.8|104968.2|104768.2|35
1727132620000|2024-09-23 23:03:40|104976.6|104776.6|104979.4|104779.4|104982.2|104782.2|104975.3|104775.3|42
1727132630000|2024-09-23 23:03:50|104978.9|104778.9|104979.2|104779.2|104983|104783|104976.8|104776.8|39
1727132640000|2024-09-23 23:04:00|104981.8|104781.8|104964.6|104764.6|104985.1|104785.1|104950.8|104750.8|47
1727132650000|2024-09-23 23:04:10|104960.7|104760.7|104965.4|104765.4|104966.4|104766.4|104950.8|104750.8|49
1727132660000|2024-09-23 23:04:20|104965.5|104765.5|104968.7|104768.7|104970.3|104770.3|104960.3|104765.2|23
1727132670000|2024-09-23 23:04:30|104968|104768|104971.2|104771.2|104973.2|104774.6|104965.2|104765.2|29
1727132680000|2024-09-23 23:04:40|104971.6|104771.6|104971.8|104771.8|104976.8|104777.9|104969.2|104769.2|50
1727132690000|2024-09-23 23:04:50|104975|104775|104975.6|104775.6|104978|104779.9|104970.4|104770.4|58
1727132700000|2024-09-23 23:05:00|104976.8|104776.8|104976.2|104776.2|104977.5|104779.4|104970.9|104770.9|50
1727132710000|2024-09-23 23:05:10|104976.5|104776.5|104977.3|104777.6|104978|104779.1|104973.2|104773.2|20
1727132720000|2024-09-23 23:05:20|104976.4|104779.3|104974.5|104777.9|104978.4|104781.5|104970.1|104770.1|60
1727132730000|2024-09-23 23:05:30|104974.2|104777.7|104976.1|104776.1|104979.2|104781.2|104970.8|104770.8|48
1727132740000|2024-09-23 23:05:40|104972.7|104772.7|104975.2|104777.8|104976.7|104779.9|104971.6|104771.6|36
1727132750000|2024-09-23 23:05:50|104973.5|104777.9|104976.2|104776.2|104976.4|104778.3|104970.4|104770.4|49
1727132760000|2024-09-23 23:06:00|104976.1|104777.3|104971.9|104771.9|104976.1|104785.9|104957.3|104769.5|47
1727132770000|2024-09-23 23:06:10|104971.5|104773.6|104972.9|104773.9|104974.4|104775.6|104970.3|104770.3|48
1727132780000|2024-09-23 23:06:20|104972.8|104772.8|104971.9|104772.2|104974.3|104783.3|104959|104771|43
1727132790000|2024-09-23 23:06:30|104973.9|104774.3|104968.9|104771.7|104974.1|104785.3|104957|104770.6|35
1727132800000|2024-09-23 23:06:40|104968.3|104769.2|104972.4|104777.5|104974.1|104798.8|104953.4|104765.6|30
1727132810000|2024-09-23 23:06:50|104972.7|104777.6|104962.4|104787.5|104976.5|104787.5|104962.1|104771.4|40
1727132820000|2024-09-23 23:07:00|104962|104787.1|104975.7|104775.7|104976.7|104787.1|104962|104775.5|15
1727132830000|2024-09-23 23:07:10|104975.8|104775.8|104976.2|104776.2|104976.2|104778.5|104961.7|104775.6|14
1727132840000|2024-09-23 23:07:20|104976.4|104776.4|104970.8|104770.8|104976.4|104786.9|104953.7|104770.7|39
1727132850000|2024-09-23 23:07:30|104956.6|104770.6|104968.7|104768.7|104970|104794.4|104954.3|104768.7|29
1727132860000|2024-09-23 23:07:40|104968.1|104768.1|104959.9|104775.6|104969.2|104780|104953|104767.2|38
1727132870000|2024-09-23 23:07:50|104958.5|104776.7|104966.7|104766.7|104969.1|104792.9|104955|104759.5|33
1727132880000|2024-09-23 23:08:00|104965.8|104765.8|104966.4|104774.9|104971.8|104774.9|104960.6|104760.6|34
1727132890000|2024-09-23 23:08:10|104965.5|104776.7|104967.7|104767.7|104974.3|104787.7|104961.4|104761.7|37
1727132900000|2024-09-23 23:08:20|104964.9|104764.9|104960.9|104780.1|104968.1|104791.7|104951.2|104764.9|32
1727132910000|2024-09-23 23:08:30|104959.2|104781.4|104958.6|104773.9|104969.6|104792.5|104956.5|104768.4|41
1727132920000|2024-09-23 23:08:40|104959.5|104779.3|104969|104771.3|104969.7|104792.2|104951.2|104767.8|35
1727132930000|2024-09-23 23:08:50|104970.2|104770.2|104968.8|104769.3|104971.2|104780.3|104955.4|104768|41
1727132940000|2024-09-23 23:09:00|104967.3|104771.2|104970|104770.5|104970.8|104774.4|104966.3|104766.8|45
1727132950000|2024-09-23 23:09:10|104968.7|104770|104969.6|104769.6|104969.8|104773.9|104965.1|104765.1|37
1727132960000|2024-09-23 23:09:20|104969.1|104769.1|104969.8|104769.8|104972|104772|104961.6|104761.6|41
1727132970000|2024-09-23 23:09:30|104968.2|104768.2|104974.4|104774.4|104976.2|104791.2|104966.3|104766.6|51
1727132980000|2024-09-23 23:09:40|104972.2|104772.2|104973|104774.6|104976.1|104776.1|104970.4|104770.4|41
1727132990000|2024-09-23 23:09:50|104975.8|104777.4|104969.2|104783.9|104976.9|104791.2|104958.5|104769.3|49
1727133000000|2024-09-23 23:10:00|104968|104783.8|104974|104781.7|104977.9|104805.1|104957.6|104770.3|42
1727133010000|2024-09-23 23:10:10|104971.8|104784.1|104972.4|104773.8|104974|104791.4|104961.6|104771|38
1727133020000|2024-09-23 23:10:20|104972.3|104774|104973.4|104774.8|104974|104796.3|104958.6|104771.1|32
1727133030000|2024-09-23 23:10:30|104973.8|104775.2|104972.9|104780.3|104975|104784.9|104959.2|104772|26
1727133040000|2024-09-23 23:10:40|104972.8|104780.7|104964.9|104790.9|104978.6|104790.9|104964.9|104774|31
1727133050000|2024-09-23 23:10:50|104975.8|104781.2|104977.9|104778.6|104978.8|104790.9|104964.9|104778.6|12
1727133060000|2024-09-23 23:11:00|104977.3|104778|104964.8|104780.7|104978.1|104789.3|104964.3|104778|17
1727133070000|2024-09-23 23:11:10|104978.7|104781.2|104974.4|104777.2|104978.7|104784.5|104972.3|104774.4|45
1727133080000|2024-09-23 23:11:20|104973|104776|104978.5|104778.5|104979.5|104787.9|104972.7|104772.8|54
1727133090000|2024-09-23 23:11:30|104975.1|104775.1|104973.8|104787|104979.7|104787.3|104961.8|104773.9|53
1727133100000|2024-09-23 23:11:40|104975.3|104775.3|104980.4|104780.6|104980.4|104782.3|104974.5|104774.5|54
1727133110000|2024-09-23 23:11:50|104974.5|104776.1|104975.7|104777|104979.7|104780.9|104971.7|104771.7|50
1727133120000|2024-09-23 23:12:00|104979|104780.3|104966|104784.1|104981.2|104791.4|104966|104778.7|24
1727133130000|2024-09-23 23:12:10|104979.5|104784.3|104981.2|104786.2|104981.9|104806.9|104968.6|104781.7|29
1727133140000|2024-09-23 23:12:20|104978|104783|104981|104784.3|104981.5|104786.9|104978|104781.4|13
1727133150000|2024-09-23 23:12:30|104980.8|104784.1|104966.5|104792.6|104980.8|104817.4|104955.5|104782.5|31
1727133160000|2024-09-23 23:12:40|104965.6|104794.6|104967.8|104807.5|104972.6|104807.5|104955.6|104787.1|21
1727133170000|2024-09-23 23:12:50|104970.1|104805.3|104972.4|104807|104973.4|104821.5|104957.3|104802.3|15
1727133180000|2024-09-23 23:13:00|104968.9|104806.8|104947.3|104811.7|104970|104811.7|104947.3|104781.6|30
1727133190000|2024-09-23 23:13:10|104959.5|104796.4|104941.7|104789|104968.9|104815.6|104941.7|104776.3|24
1727133200000|2024-09-23 23:13:20|104952.4|104780.7|104949|104772.3|104958.2|104803.4|104936.3|104772.3|31
1727133210000|2024-09-23 23:13:30|104947.1|104771.6|104947.2|104766.6|104950.2|104787|104930.4|104766.6|35
1727133220000|2024-09-23 23:13:40|104949.3|104768.8|104942.7|104782.1|104951.8|104782.1|104934.2|104768.4|31
1727133230000|2024-09-23 23:13:50|104953.6|104772.2|104951.5|104777.8|104956.2|104784.4|104943.1|104771.9|20
1727133240000|2024-09-23 23:14:00|104950.3|104779.9|104955.9|104775.3|104956.1|104781|104943|104775.3|20
1727133250000|2024-09-23 23:14:10|104945.3|104784.8|104952.6|104810.4|104960.4|104810.4|104939.3|104778.6|33
1727133260000|2024-09-23 23:14:20|104952.7|104794.9|104941.3|104810.8|104957|104810.8|104941.3|104780.3|33
1727133270000|2024-09-23 23:14:30|104941.8|104811.9|104941.5|104790.7|104953.7|104811.9|104937.9|104784.7|36
1727133280000|2024-09-23 23:14:40|104940.3|104791.9|104944.9|104790.9|104955.9|104794.3|104935.6|104778|35
1727133290000|2024-09-23 23:14:50|104943.8|104792.1|104956.9|104782.4|104957.6|104795.5|104939.7|104781.9|31
1727133300000|2024-09-23 23:15:00|104957|104793.2|104939|104802.3|104957|104805.8|104932.1|104791.5|32
1727133310000|2024-09-23 23:15:10|104937.4|104804.2|104941.6|104804.5|104942|104805.2|104928.6|104794.7|36
1727133320000|2024-09-23 23:15:20|104941.3|104804.2|104938.5|104800.1|104943.5|104805.1|104930.6|104790.2|38
1727133330000|2024-09-23 23:15:30|104930.7|104797.5|104936.9|104800|104943.4|104845.3|104895.3|104793.9|35
1727133340000|2024-09-23 23:15:40|104938.5|104804.4|104952.4|104802.4|104953|104814.4|104938.5|104800.2|35
1727133350000|2024-09-23 23:15:50|104952|104802.9|104951.2|104801.7|104952.6|104815.2|104948.8|104799.7|19
1727133360000|2024-09-23 23:16:00|104950.3|104802.4|104948.1|104804.5|104952.1|104817.5|104948.1|104802.3|18
1727133370000|2024-09-23 23:16:10|104947.9|104804.3|104948.7|104802.4|104950.7|104804.4|104947.8|104802.4|14
1727133380000|2024-09-23 23:16:20|104949.1|104802.7|104948.6|104802.6|104949.1|104802.8|104948.6|104802.1|7
1727133390000|2024-09-23 23:16:30|104953.9|104802.7|104952|104814.7|104954.7|104815|104950.2|104799.6|36
1727133400000|2024-09-23 23:16:40|104951.5|104814.1|104951|104813|104955.1|104849.1|104899.1|104803.2|36
1727133410000|2024-09-23 23:16:50|104950.7|104802.5|104954.2|104804|104954.3|104813.5|104949.6|104801|24
1727133420000|2024-09-23 23:17:00|104953|104805.4|104956.4|104820.5|104956.4|104820.5|104950.5|104801|35
1727133430000|2024-09-23 23:17:10|104956.2|104820.1|104955.5|104804.8|104957.7|104821.5|104954.8|104804.8|25
1727133440000|2024-09-23 23:17:20|104955.8|104805.1|104957.9|104821.6|104957.9|104821.6|104944.3|104805.1|32
1727133450000|2024-09-23 23:17:30|104957.8|104821.4|104955.2|104802.4|104958.1|104821.4|104955.2|104802.4|13
1727133460000|2024-09-23 23:17:40|104955.3|104802.3|104954.8|104804.1|104957.6|104818.4|104954.8|104801.1|25
1727133470000|2024-09-23 23:17:50|104954.6|104804|104956.2|104818.2|104956.3|104818.4|104954.3|104802.4|20
1727133480000|2024-09-23 23:18:00|104956.6|104804.7|104958.6|104806.6|104958.9|104820.6|104956.5|104804.7|18
1727133490000|2024-09-23 23:18:10|104958.2|104807|104957.7|104820.3|104958.3|104821.1|104957.7|104804.8|16
1727133500000|2024-09-23 23:18:20|104957.2|104819.9|104962.1|104799.3|104964|104821.1|104956.2|104792.8|27
1727133510000|2024-09-23 23:18:30|104961.4|104801.2|104959.8|104816|104964.7|104819.9|104957.3|104798.2|30
1727133520000|2024-09-23 23:18:40|104959.7|104815.9|104960.5|104817.3|104967.1|104820|104959.7|104803.4|30
1727133530000|2024-09-23 23:18:50|104961.1|104823|104960.3|104820.3|104967.8|104823.3|104960.3|104804.5|24
1727133540000|2024-09-23 23:19:00|104962.5|104823|104960.3|104812.2|104962.8|104823.4|104957.8|104807.8|22
1727133550000|2024-09-23 23:19:10|104959.7|104812|104961.3|104819.1|104963.5|104824.8|104958.7|104810.9|23
1727133560000|2024-09-23 23:19:20|104961.5|104819.3|104962.3|104812.2|104962.5|104822|104956.1|104809|21
1727133570000|2024-09-23 23:19:30|104962.6|104813.4|104963.4|104823.9|104963.7|104823.9|104962.5|104811.9|17
1727133580000|2024-09-23 23:19:40|104963|104823.4|104963.8|104812.7|104963.8|104824|104952.4|104812.2|24
1727133590000|2024-09-23 23:19:50|104963.7|104812.9|104958.9|104811.1|104963.7|104812.9|104956.1|104808.1|23
1727133600000|2024-09-23 23:20:00|104958.8|104811.3|104961.8|104811.3|104961.9|104811.3|104957.6|104808.5|22
1727133610000|2024-09-23 23:20:10|104961.6|104811|104961.1|104822.4|104964|104822.4|104958.1|104809.1|18
1727133620000|2024-09-23 23:20:20|104961.3|104822.7|104960.6|104808|104963.4|104823.3|104957|104806.3|28
1727133630000|2024-09-23 23:20:30|104961|104808.4|104957.7|104809.4|104965.1|104822.4|104957.7|104804.1|26
1727133640000|2024-09-23 23:20:40|104957.6|104809.6|104958.7|104811.9|104961.2|104813.5|104957.2|104809.2|15
1727133650000|2024-09-23 23:20:50|104956.5|104809.6|104957.1|104806.3|104960|104819.4|104956|104802.8|24
1727133660000|2024-09-23 23:21:00|104959.9|104806.6|104960.1|104822.1|104964|104822.3|104956.8|104806.6|44
1727133670000|2024-09-23 23:21:10|104960.2|104822.4|104960.2|104811.3|104964.2|104822.5|104956.3|104804.6|35
1727133680000|2024-09-23 23:21:20|104957.2|104808.3|104959.4|104819.2|104960.3|104819.2|104938.7|104801.3|29
1727133690000|2024-09-23 23:21:30|104959.1|104805.3|104956.9|104804.4|104962.8|104807.3|104950.3|104800.7|34
1727133700000|2024-09-23 23:21:40|104955.5|104802.6|104950.9|104801.9|104959|104815.6|104948.2|104800.1|40
1727133710000|2024-09-23 23:21:50|104950.7|104801.6|104958.1|104794.4|104958.1|104810.1|104950.7|104794.4|16
1727133720000|2024-09-23 23:22:00|104958.5|104794|104956.2|104799.9|104960.3|104800.3|104956.2|104794|14
1727133730000|2024-09-23 23:22:10|104956.7|104798.5|104957.7|104800.8|104960.5|104807.7|104956.7|104795.9|31
1727133740000|2024-09-23 23:22:20|104957.8|104800.5|104954.1|104805.7|104961.2|104805.7|104953.8|104797.7|19
1727133750000|2024-09-23 23:22:30|104954|104806|104956.2|104803.8|104956.2|104806|104952.1|104803|17
1727133760000|2024-09-23 23:22:40|104956.7|104804.3|104955.5|104805.9|104957.4|104813|104945.1|104800.9|45
1727133770000|2024-09-23 23:22:50|104953.4|104803.8|104955|104801.4|104956.4|104814.6|104951|104799.6|43
1727133780000|2024-09-23 23:23:00|104953.6|104802.8|104955.6|104805.4|104958.2|104808.4|104953.6|104800.5|25
1727133790000|2024-09-23 23:23:10|104956.3|104803.3|104955|104797.7|104959.6|104803.9|104955|104797.7|16
1727133800000|2024-09-23 23:23:20|104955.1|104797.8|104954.4|104804.6|104956.3|104804.6|104954.4|104797.8|13
1727133810000|2024-09-23 23:23:30|104954.8|104802.9|104956.1|104804.7|104956.3|104813.8|104951.8|104802|25
1727133820000|2024-09-23 23:23:40|104956|104806.9|104956|104823.7|104961|104823.7|104952.5|104805.1|30
1727133830000|2024-09-23 23:23:50|104959.9|104809.3|104955|104806.3|104961.8|104809.3|104955|104802.4|46
1727133840000|2024-09-23 23:24:00|104956|104807.9|104956.1|104808.2|104959.5|104808.2|104952.4|104800.7|36
1727133850000|2024-09-23 23:24:10|104955.9|104808|104954.7|104803.3|104957.7|104808|104954.3|104802.8|15
1727133860000|2024-09-23 23:24:20|104954.4|104802.9|104952.5|104805|104956.4|104812.1|104950.9|104800|24
1727133870000|2024-09-23 23:24:30|104953|104805.4|104959.6|104802|104960.5|104806.4|104953|104799.4|40
1727133880000|2024-09-23 23:24:40|104957.7|104800.1|104959.4|104798.2|104959.4|104802.5|104953.1|104796.8|27
1727133890000|2024-09-23 23:24:50|104959.6|104808.2|104960.5|104801.8|104960.6|104810.1|104954.8|104798.2|33
1727133900000|2024-09-23 23:25:00|104960.6|104801.5|104955.9|104803.5|104960.6|104811.7|104954.7|104797.4|18
1727133910000|2024-09-23 23:25:10|104955.8|104803.9|104958.4|104803.4|104958.4|104805.8|104955.8|104803.4|11
1727133920000|2024-09-23 23:25:20|104958.7|104803.3|104954.1|104815.6|104958.7|104815.9|104954.1|104803.3|8
1727133930000|2024-09-23 23:25:30|104954.2|104815.5|104955.2|104818.2|104955.2|104825.1|104950.5|104815.2|13
1727133940000|2024-09-23 23:25:40|104952.5|104815|104951.1|104819.8|104957.2|104862.3|104910.2|104803|36
1727133950000|2024-09-23 23:25:50|104951.8|104820.5|104954.6|104807|104958.7|104862.8|104911.9|104805.6|28
1727133960000|2024-09-23 23:26:00|104960.6|104804.6|104965.6|104817.6|104967.1|104817.8|104960.6|104804.6|34
1727133970000|2024-09-23 23:26:10|104965.7|104817.5|104964.7|104807.5|104969.3|104817.5|104961.6|104804.4|31
1727133980000|2024-09-23 23:26:20|104964.4|104807.6|104963.2|104804.2|104965.7|104808.4|104961.2|104803.4|29
1727133990000|2024-09-23 23:26:30|104961.3|104804.9|104956.1|104809.1|104961.4|104811.2|104955.2|104803.9|23
1727134000000|2024-09-23 23:26:40|104956.4|104809.3|104957.4|104809.7|104961.2|104812.9|104954.5|104806.9|33
1727134010000|2024-09-23 23:26:50|104957|104810.1|104956.5|104809.6|104957|104810.1|104956.2|104809.6|7
1727134020000|2024-09-23 23:27:00|104958.4|104809.7|104961.2|104810.4|104961.9|104812.9|104955.3|104807.6|37
1727134030000|2024-09-23 23:27:10|104962.1|104808.4|104959.4|104812.4|104962.2|104822.9|104957.5|104808.1|18
1727134040000|2024-09-23 23:27:20|104961.3|104812|104958.8|104808.5|104962.8|104865.5|104915.5|104806.7|38
1727134050000|2024-09-23 23:27:30|104957.9|104810.5|104961|104810.3|104961|104811.6|104956.6|104809.8|16
1727134060000|2024-09-23 23:27:40|104960.6|104810.5|104960.3|104810.1|104961.2|104811.1|104960|104810|36
1727134070000|2024-09-23 23:27:50|104960.9|104810.7|104958.6|104813.6|104960.9|104813.6|104954.2|104808|20
1727134080000|2024-09-23 23:28:00|104962.1|104813.5|104963.2|104812.3|104965.6|104813.5|104960.3|104804.6|36
1727134090000|2024-09-23 23:28:10|104963.6|104812.6|104965.5|104809.3|104966.1|104812.9|104960.8|104808|19
1727134100000|2024-09-23 23:28:20|104965.4|104809.5|104964.5|104807.3|104965.4|104809.5|104964.5|104807.2|13
1727134110000|2024-09-23 23:28:30|104964.8|104807|104963.3|104808.6|104967.3|104811.7|104961.5|104806.1|17
1727134120000|2024-09-23 23:28:40|104962.9|104808.3|104962.1|104810.6|104964.5|104813|104960.8|104808.3|19
1727134130000|2024-09-23 23:28:50|104960.8|104811|104962.1|104809.1|104962.9|104811.7|104960.3|104808.7|18
1727134140000|2024-09-23 23:29:00|104962|104809.2|104963.8|104810.6|104964.5|104812.8|104961.1|104809.2|20
1727134150000|2024-09-23 23:29:10|104965.5|104812.4|104964.1|104809.1|104967.1|104813.9|104961.9|104807.7|21
1727134160000|2024-09-23 23:29:20|104964|104809|104959.6|104812.7|104964.7|104812.7|104956.8|104808.8|15
1727134170000|2024-09-23 23:29:30|104959.4|104813.3|104962.1|104813.5|104963.6|104814.9|104958.2|104807.9|22
1727134180000|2024-09-23 23:29:40|104962.2|104813.6|104966.3|104814.2|104966.3|104823.1|104959.3|104810.9|25
1727134190000|2024-09-23 23:29:50|104965.9|104814.6|104963.2|104816.2|104966.5|104816.2|104963.1|104814.4|10
1727134200000|2024-09-23 23:30:00|104963.1|104816.4|104965.8|104811.8|104965.8|104816.4|104963.1|104811.4|16
1727134210000|2024-09-23 23:30:10|104965.9|104812|104978.2|104795.5|104980.2|104812.2|104965.9|104795.3|9
1727134220000|2024-09-23 23:30:20|104978.3|104795.6|104977.5|104799.3|104979.6|104800.2|104975.6|104795.6|18
1727134230000|2024-09-23 23:30:30|104977.4|104799.8|104961.2|104812|104978.8|104812|104961.2|104796.2|28
1727134240000|2024-09-23 23:30:40|104961.6|104812.4|104961.1|104809.2|104970.5|104816.6|104960.6|104803.5|33
1727134250000|2024-09-23 23:30:50|104960.6|104808.8|104961|104809.7|104961.4|104810.4|104960.6|104808.8|11
1727134260000|2024-09-23 23:31:00|104960.8|104809.8|104961.8|104814.6|104962.2|104815.6|104960.8|104809.8|15
1727134270000|2024-09-23 23:31:10|104961.6|104814.5|104960.3|104809.2|104974.5|104816.8|104960.3|104801.6|11
1727134280000|2024-09-23 23:31:20|104960.7|104809.4|104960.2|104809|104960.7|104809.4|104960.2|104809|9
1727134290000|2024-09-23 23:31:30|104960.3|104809.1|104965.1|104806|104965.1|104809.9|104960.2|104806|17
1727134300000|2024-09-23 23:31:40|104965.7|104806.5|104962.4|104809.6|104975.7|104812.5|104959.2|104794.6|23
1727134310000|2024-09-23 23:31:50|104962.2|104812.4|104969.2|104804.8|104969.6|104813.1|104958.3|104802.6|37
1727134320000|2024-09-23 23:32:00|104967.6|104805.6|104964.1|104798.4|104971.1|104806.7|104962.5|104796.1|31
1727134330000|2024-09-23 23:32:10|104964.9|104799.5|104958.4|104801.3|104964.9|104802|104957.9|104794.3|35
1727134340000|2024-09-23 23:32:20|104951.3|104798.9|104956|104796.7|104962.4|104801.6|104951.3|104793.1|43
1727134350000|2024-09-23 23:32:30|104957.7|104795.1|104961|104801.1|104963.8|104801.1|104957.5|104794.7|32
1727134360000|2024-09-23 23:32:40|104963.8|104800.8|104959|104796.9|104965.4|104802.5|104955.2|104795.8|32
1727134370000|2024-09-23 23:32:50|104960.7|104800.5|104956.3|104802.9|104969.1|104807.2|104953.6|104794.6|48
1727134380000|2024-09-23 23:33:00|104955.1|104799.6|104961|104795.5|104961.3|104807.6|104951.8|104794.5|37
1727134390000|2024-09-23 23:33:10|104961.2|104795.8|104955.6|104798.7|104961.3|104798.8|104955.1|104795.6|28
1727134400000|2024-09-23 23:33:20|104955.8|104807.3|104959.7|104793.9|104966.6|104807.3|104955.4|104789.8|26
1727134410000|2024-09-23 23:33:30|104959.1|104793.4|104966.4|104787|104967|104795.9|104957.8|104786.2|31
1727134420000|2024-09-23 23:33:40|104966.6|104787.2|104954.2|104795.4|104966.6|104798.2|104954.2|104785.8|29
1727134430000|2024-09-23 23:33:50|104953.7|104796.8|104948.4|104801.1|104956.6|104803.5|104943.3|104792.5|39
1727134440000|2024-09-23 23:34:00|104948.2|104793.6|104953.3|104794.9|104957.4|104801.2|104948.2|104793.3|31
1727134450000|2024-09-23 23:34:10|104953.6|104796.3|104960.3|104794.3|104969.5|104797.5|104952.8|104781.1|43
1727134460000|2024-09-23 23:34:20|104958.7|104793.9|104965.4|104797.3|104969.4|104800.6|104956.3|104788.4|43
1727134470000|2024-09-23 23:34:30|104965.1|104799.4|104960.4|104794.8|104965.1|104800.8|104959.7|104794.4|26
1727134480000|2024-09-23 23:34:40|104959.9|104794.4|104963.2|104798.5|104965.7|104801.3|104959.9|104794.3|45
1727134490000|2024-09-23 23:34:50|104964|104798.8|104961.5|104799.1|104965.3|104800.5|104958|104795.1|35
1727134500000|2024-09-23 23:35:00|104961.4|104797.9|104965.5|104799.3|104965.5|104799.3|104960.9|104796.4|30
1727134510000|2024-09-23 23:35:10|104963|104801.6|104965.2|104798.9|104968|104803.5|104961|104793.7|38
1727134520000|2024-09-23 23:35:20|104966.4|104800|104969.3|104786.4|104969.3|104800|104962.6|104785.5|19
1727134530000|2024-09-23 23:35:30|104969.4|104786.5|104973.7|104784.6|104978.1|104789.1|104969.4|104782.6|34
1727134540000|2024-09-23 23:35:40|104973|104787.5|104953.5|104807.3|104973|104807.8|104952.9|104787.5|41
1727134550000|2024-09-23 23:35:50|104952.9|104806.8|104960.6|104803.5|104964.9|104808.5|104952.8|104801.4|39
1727134560000|2024-09-23 23:36:00|104961|104803.8|104965.6|104802.8|104969.5|104805.4|104960|104801|39
1727134570000|2024-09-23 23:36:10|104967.8|104800.5|104965.1|104806.3|104970|104813.6|104965.1|104800.5|32
1727134580000|2024-09-23 23:36:20|104965.3|104806.5|104965.2|104805|104968.7|104808.1|104964.4|104800.6|26
1727134590000|2024-09-23 23:36:30|104965.6|104805.4|104966.7|104796.8|104975.6|104817.5|104963.9|104795.5|44
1727134600000|2024-09-23 23:36:40|104967.1|104797.1|104969.1|104802.4|104970.4|104807.8|104962.5|104797.1|40
1727134610000|2024-09-23 23:36:50|104968.6|104801.7|104970.6|104800.4|104972.9|104822.3|104965.3|104800|29
1727134620000|2024-09-23 23:37:00|104971.7|104803|104978|104796.4|104978|104803|104970.1|104794.3|20
1727134630000|2024-09-23 23:37:10|104977.8|104798.4|104969.3|104807.2|104980|104808.7|104969.3|104796.4|45
1727134640000|2024-09-23 23:37:20|104970.7|104806.7|104969.6|104806.2|104972.5|104816.8|104966.5|104801.1|31
1727134650000|2024-09-23 23:37:30|104971.8|104800.5|104968.7|104805|104975.9|104807.9|104968|104796.9|30
1727134660000|2024-09-23 23:37:40|104968.3|104804.5|104982.5|104792.7|104982.5|104814|104967.6|104792.7|27
1727134670000|2024-09-23 23:37:50|104982.1|104792.3|104981.8|104791.4|104982.1|104802.2|104970.3|104783|33
1727134680000|2024-09-23 23:38:00|104981.4|104791|104968|104799.2|104981.4|104804.5|104965.3|104791|24
1727134690000|2024-09-23 23:38:10|104967|104799.1|104964.7|104803|104968.5|104803|104963.7|104795.9|15
1727134700000|2024-09-23 23:38:20|104965|104802.7|104964.3|104803.3|104972.7|104803.4|104963.1|104795.4|30
1727134710000|2024-09-23 23:38:30|104964.6|104803.1|104972.7|104787.1|104973.4|104803.1|104963.4|104787.1|30
1727134720000|2024-09-23 23:38:40|104972.8|104787|104962.6|104800.4|104973.3|104806.3|104962.6|104786.8|38
1727134730000|2024-09-23 23:38:50|104964.6|104802.4|104966.9|104801.5|104972.1|104805.9|104959.9|104793.8|43
1727134740000|2024-09-23 23:39:00|104965.6|104803.6|104964.7|104805.2|104969.4|104805.7|104964.7|104799.2|31
1727134750000|2024-09-23 23:39:10|104965.8|104806.4|104966.4|104804.8|104970|104806.4|104964.4|104797.7|26
1727134760000|2024-09-23 23:39:20|104967.1|104805.4|104980.1|104793.1|104981.8|104806.1|104965.2|104786.2|23
1727134770000|2024-09-23 23:39:30|104979.5|104793.6|104976.9|104794.9|104979.5|104799.6|104970.5|104793.6|30
1727134780000|2024-09-23 23:39:40|104975|104794.5|104965.9|104803.4|104975|104808.7|104965.6|104794.5|34
1727134790000|2024-09-23 23:39:50|104966.1|104803.7|104964|104811.2|104972.3|104811.6|104964|104799.4|42
1727134800000|2024-09-23 23:40:00|104964.1|104809.4|104960|104806.5|104964.9|104814.7|104959.7|104806.5|18
1727134810000|2024-09-23 23:40:10|104964.6|104807.1|104960.6|104807.6|104972.4|104810.9|104959.3|104803.3|38
1727134820000|2024-09-23 23:40:20|104960.3|104808|104968.5|104808.2|104971.9|104812.2|104959.7|104802.7|43
1727134830000|2024-09-23 23:40:30|104966|104805.7|104965.3|104813.5|104971.7|104813.5|104959.6|104803|41
1727134840000|2024-09-23 23:40:40|104962.8|104811|104963.9|104810|104973.1|104812.4|104961.3|104803.1|43
1727134850000|2024-09-23 23:40:50|104964.9|104810.5|104968.1|104812.4|104972.4|104813.1|104959.7|104799.6|39
1727134860000|2024-09-23 23:41:00|104968.2|104812.7|104964|104814.4|104968.2|104818.1|104963.9|104812.7|17
1727134870000|2024-09-23 23:41:10|104964.6|104814.5|104969.9|104808.2|104972.9|104815.1|104963.9|104803.1|32
1727134880000|2024-09-23 23:41:20|104969.3|104808.5|104967.2|104811.3|104972.2|104812.6|104963|104805.5|42
1727134890000|2024-09-23 23:41:30|104967.3|104807.1|104966|104814.4|104971|104814.8|104964.7|104806.2|25
1727134900000|2024-09-23 23:41:40|104965.8|104814.5|104964.9|104805.1|104973.8|104815.1|104964.4|104798.7|18
1727134910000|2024-09-23 23:41:50|104965.8|104809.2|104968.7|104805.8|104973.5|104812.9|104962.6|104801.9|38
1727134920000|2024-09-23 23:42:00|104965.1|104810|104967.2|104806.8|104973.7|104810.5|104962.6|104799.6|23
1727134930000|2024-09-23 23:42:10|104965.6|104806.7|104970.6|104810.4|104971.6|104811.2|104964.8|104806.7|23
1727134940000|2024-09-23 23:42:20|104970.4|104810.5|104976.3|104803.1|104976.3|104811.3|104969|104799.6|18
1727134950000|2024-09-23 23:42:30|104977|104802.6|104968.6|104806.7|104978.4|104808.3|104966|104799.4|51
1727134960000|2024-09-23 23:42:40|104968.9|104807.8|104976.4|104807.9|104977.2|104809.1|104965.7|104801.4|51
1727134970000|2024-09-23 23:42:50|104976|104808.2|104934|104792.9|104997|104808.8|104934|104791.8|50
1727134980000|2024-09-23 23:43:00|104938.5|104799.3|104949.1|104798|104985.3|104804.5|104931.1|104792.5|50
1727134990000|2024-09-23 23:43:10|104948.5|104798.1|104956.3|104798.8|104984.8|104800.9|104939.4|104791.7|47
1727135000000|2024-09-23 23:43:20|104956.6|104797.8|105030|104830|105050.5|104850.5|104954.8|104763|75
1727135010000|2024-09-23 23:43:30|105027|104827|105012.4|104812.4|105078.2|104878.2|105010.9|104810.9|78
1727135020000|2024-09-23 23:43:40|105049.6|104849.6|105023.3|104823.3|105049.6|104849.6|105017.9|104817.9|71
1727135030000|2024-09-23 23:43:50|105025.6|104825.6|105005.7|104805.7|105027|104827|105005.7|104805.7|61
1727135040000|2024-09-23 23:44:00|105003.7|104803.7|105014.7|104814.7|105018.9|104818.9|104982.9|104793.2|69
1727135050000|2024-09-23 23:44:10|105013.8|104813.8|105015.2|104815.2|105016.8|104816.8|105009|104809|45
1727135060000|2024-09-23 23:44:20|105014.2|104814.2|105015.5|104815.5|105019.3|104819.3|105013|104813|51
1727135070000|2024-09-23 23:44:30|105016|104816|105011.1|104814|105020.4|104823.7|105005|104811.3|65
1727135080000|2024-09-23 23:44:40|105008.9|104815.8|105009.9|104817.8|105015.2|104821.4|105007.6|104810.8|58
1727135090000|2024-09-23 23:44:50|105012.4|104817.4|104994.5|104818.8|105016.2|104824.4|104986.7|104806.8|72
1727135100000|2024-09-23 23:45:00|104992.9|104820.8|104980.9|104802.7|105016.8|104826.9|104975.2|104797.5|59
1727135110000|2024-09-23 23:45:10|104982.5|104806.3|104978.9|104809.3|104995.6|104815|104978.8|104804.2|32
1727135120000|2024-09-23 23:45:20|104978.4|104809|104989.5|104810|104993.7|104820.6|104978.3|104808.1|30
1727135130000|2024-09-23 23:45:30|104976.6|104817.5|104988.3|104811.3|104988.3|104826.7|104973.8|104806.8|29
1727135140000|2024-09-23 23:45:40|104986.5|104809.5|104988.9|104813.5|104988.9|104822.5|104977.9|104809.5|38
1727135150000|2024-09-23 23:45:50|104988.1|104812.8|104985.6|104811.7|104988.1|104816.1|104983.8|104809|28
1727135160000|2024-09-23 23:46:00|104984.5|104812.4|104985|104813.3|104989.8|104824|104974.1|104811.7|38
1727135170000|2024-09-23 23:46:10|104984.9|104815|104973.7|104815.7|104988.9|104818.9|104973|104812.6|33
1727135180000|2024-09-23 23:46:20|104973.3|104815.6|104984.6|104819.5|104985.9|104821.4|104972.9|104815.3|28
1727135190000|2024-09-23 23:46:30|104984.3|104818.2|104983.7|104819.6|104985.6|104819.6|104980.9|104811.1|39
1727135200000|2024-09-23 23:46:40|104983.4|104819.2|104980.4|104814.8|104984.8|104829.3|104973.3|104809.6|43
1727135210000|2024-09-23 23:46:50|104981.7|104816|104974.7|104808.5|104985.9|104818.4|104974.7|104807.5|37
1727135220000|2024-09-23 23:47:00|104975.1|104808.8|104977.1|104808.5|104981.9|104814.6|104972.2|104781.8|51
1727135230000|2024-09-23 23:47:10|104978.3|104805.3|104974.4|104811.5|104982.5|104814.8|104973.5|104805.3|31
1727135240000|2024-09-23 23:47:20|104974.5|104811.7|104973.7|104811.9|104978.7|104814.2|104973.2|104807|27
1727135250000|2024-09-23 23:47:30|104974.3|104811.6|104974.5|104810.6|104981.1|104814.5|104971.6|104810.3|27
1727135260000|2024-09-23 23:47:40|104967.9|104815.1|104971.5|104818.7|104971.5|104818.7|104964.3|104812.5|23
1727135270000|2024-09-23 23:47:50|104971.2|104818|104970.9|104814.7|104971.2|104819.4|104964.3|104813|23
1727135280000|2024-09-23 23:48:00|104974.9|104813.6|104972.6|104808.8|104987.5|104817.9|104968.1|104796.4|38
1727135290000|2024-09-23 23:48:10|104972.8|104808.9|104974.8|104803.6|104981.3|104808.9|104972.8|104802.1|19
1727135300000|2024-09-23 23:48:20|104974.6|104803|104963|104799.3|104983.5|104806.4|104963|104796.7|54
1727135310000|2024-09-23 23:48:30|104962.4|104799|104961|104791.9|104969|104801.8|104960.6|104789.8|32
1727135320000|2024-09-23 23:48:40|104962.8|104791.7|104963.8|104772.5|104969.3|104796.1|104938.6|104766.3|45
1727135330000|2024-09-23 23:48:50|104955.8|104770.5|104965.4|104786.3|105013.6|104813.6|104949.3|104757.6|75
1727135340000|2024-09-23 23:49:00|104965.1|104785.8|104959.5|104785.9|104981|104792.7|104958.8|104773.3|56
1727135350000|2024-09-23 23:49:10|104961.7|104786.9|104958.2|104786.6|104971.5|104791.8|104955.6|104756.5|54
1727135360000|2024-09-23 23:49:20|104961.4|104788.3|104959.8|104784.9|104980|104791.8|104953.6|104756.9|55
1727135370000|2024-09-23 23:49:30|104957|104786|104954.7|104785.2|104965.3|104788|104953.6|104782.9|44
1727135380000|2024-09-23 23:49:40|104955.6|104786.2|104952|104786.1|104962.7|104790.1|104951.2|104781.5|38
1727135390000|2024-09-23 23:49:50|104954|104788.1|104953.7|104787.6|104965.3|104790.9|104953.5|104785.1|30
1727135400000|2024-09-23 23:50:00|104953.9|104787.8|104978.4|104782.4|104988.3|104794.4|104933.3|104769.8|50
1727135410000|2024-09-23 23:50:10|104972.4|104780.9|104930.3|104787.1|104972.4|104792.1|104928|104778.7|36
1727135420000|2024-09-23 23:50:20|104932.3|104787.5|104941.9|104782.4|104948.7|104792.1|104932.3|104780.6|30
1727135430000|2024-09-23 23:50:30|104939|104783.8|104937.6|104784.1|104940.4|104784.3|104936.9|104781.7|12
1727135440000|2024-09-23 23:50:40|104938.3|104782.2|104972.4|104793.2|104972.4|104806.4|104927.6|104774.3|53
1727135450000|2024-09-23 23:50:50|104977.6|104793.8|104960.8|104793.3|105014.2|104814.2|104951.7|104770.4|70
1727135460000|2024-09-23 23:51:00|104958.3|104791.2|104984.1|104784.1|105003|104814.3|104951|104775.2|63
1727135470000|2024-09-23 23:51:10|104983.8|104783.8|104947.7|104795.9|104984.1|104808.8|104944.5|104773.5|73
1727135480000|2024-09-23 23:51:20|104954.9|104797.5|104946.8|104799.3|104962.5|104803.4|104940.7|104784.4|60
1727135490000|2024-09-23 23:51:30|104946.7|104812|104957.5|104792.7|104970.9|104812|104938.9|104762.8|68
1727135500000|2024-09-23 23:51:40|104953.1|104777|104950.9|104792.5|104966.9|104801.4|104947|104765.8|74
1727135510000|2024-09-23 23:51:50|104952.8|104793.8|104981.3|104783.5|105000.8|104811.9|104943.9|104773.8|75
1727135520000|2024-09-23 23:52:00|104965.4|104765.4|104958.5|104798|104975.6|104805.3|104941.1|104764.8|74
1727135530000|2024-09-23 23:52:10|104953.8|104774.1|104979.6|104788.4|105012.6|104812.6|104938.8|104773.4|76
1727135540000|2024-09-23 23:52:20|104963.6|104791.3|104954.8|104795.3|104970.2|104803.3|104940.6|104768.5|73
1727135550000|2024-09-23 23:52:30|104952.8|104791.9|104959.7|104794.9|104996.4|104804.2|104924.1|104763.1|73
1727135560000|2024-09-23 23:52:40|104959.9|104794.5|104942.7|104791.2|104960.3|104805.3|104932.9|104757.8|65
1727135570000|2024-09-23 23:52:50|104948.1|104796.4|104935.9|104800.9|104954.3|104800.9|104928.2|104754.9|62
1727135580000|2024-09-23 23:53:00|104936.4|104800.3|104942.2|104786|104943.2|104800.7|104932.5|104782|15
1727135590000|2024-09-23 23:53:10|104941|104785.3|104943.5|104781.8|104950.5|104797.4|104939.3|104755.3|69
1727135600000|2024-09-23 23:53:20|104940.2|104784.9|104947|104775.3|104951.5|104799.8|104938.5|104775.3|68
1727135610000|2024-09-23 23:53:30|104942.4|104788.1|104931.4|104794.2|104944.9|104798.8|104927.7|104778|60
1727135620000|2024-09-23 23:53:40|104931.8|104794.5|104963.1|104788.6|104999.6|104805.4|104929.4|104774|30
1727135630000|2024-09-23 23:53:50|104963|104789.6|104949.3|104795.8|104985.1|104803.4|104946.7|104774.2|78
1727135640000|2024-09-23 23:54:00|104954.2|104798.7|104952.1|104787.4|104976.8|104806.6|104940.4|104780.6|70
1727135650000|2024-09-23 23:54:10|104953.5|104786.8|104967.1|104785.7|104967.6|104803|104938.9|104764.9|77
1727135660000|2024-09-23 23:54:20|104964.9|104764.9|104894|104844|104989.6|104844.2|104891.9|104755.3|68
1727135670000|2024-09-23 23:54:30|104893.4|104843.4|104985.4|104785.4|104985.4|104843.4|104887.7|104744.8|73
1727135680000|2024-09-23 23:54:40|104992|104792|104927.6|104789.4|104992.5|104792.5|104927.6|104758.2|60
1727135690000|2024-09-23 23:54:50|104926.6|104790.9|104944.3|104773.9|104950.8|104795|104926.3|104766.3|35
1727135700000|2024-09-23 23:55:00|104945.2|104775.1|104947.3|104775.2|104957.5|104793.5|104929.2|104762.5|70
1727135710000|2024-09-23 23:55:10|104947.8|104770|104936.6|104777.2|104957.7|104795.5|104927|104761.7|74
1727135720000|2024-09-23 23:55:20|104937.5|104781.9|104939.3|104763.9|104957.2|104787|104917.6|104760.7|71
1727135730000|2024-09-23 23:55:30|104936.2|104771.7|104886|104836|104952.5|104836|104883.5|104759.3|63
1727135740000|2024-09-23 23:55:40|104886.6|104836.6|104886|104836|104930.3|104836.6|104885.8|104795.8|17
1727135750000|2024-09-23 23:55:50|104886.7|104836.7|104884.3|104834.3|104929.3|104836.7|104882.6|104791.3|32
1727135760000|2024-09-23 23:56:00|104884.6|104834.6|104875.5|104825.5|104884.6|104834.6|104875.4|104825.4|28
1727135770000|2024-09-23 23:56:10|104875.4|104825.4|104877.7|104827.7|104877.7|104827.7|104875.1|104825.1|9
1727135780000|2024-09-23 23:56:20|104877.8|104827.8|104878.7|104828.7|104878.8|104828.8|104877.8|104827.8|10
1727135790000|2024-09-23 23:56:30|104878.6|104828.6|104878.4|104828.4|104878.6|104828.6|104877.7|104827.7|9
1727135800000|2024-09-23 23:56:40|104877.9|104827.9|104877.9|104827.9|104878.2|104828.2|104877.6|104827.6|10
1727135810000|2024-09-23 23:56:50|104878|104828|104878.4|104828.4|104878.5|104828.5|104877.5|104827.5|12
1727135820000|2024-09-23 23:57:00|104878.1|104828.1|104877.1|104827.1|104878.4|104828.4|104877.1|104827.1|10
1727135830000|2024-09-23 23:57:10|104877.2|104827.2|104876.6|104826.6|104877.2|104827.2|104876.6|104826.6|6
1727135840000|2024-09-23 23:57:20|104876.7|104826.7|104877.9|104827.9|104878|104828|104876.7|104826.7|10
1727135850000|2024-09-23 23:57:30|104878|104828|104877.5|104827.5|104878|104828|104877.4|104827.4|7
1727135860000|2024-09-23 23:57:40|104877.6|104827.6|104876.3|104826.3|104877.6|104827.6|104876.3|104826.3|13
1727135870000|2024-09-23 23:57:50|104876.4|104826.4|104877.3|104827.3|104877.3|104827.3|104876.3|104826.3|13
1727135880000|2024-09-23 23:58:00|104878.8|104828.8|104878.2|104828.2|104879.3|104829.3|104877.2|104827.2|14
1727135890000|2024-09-23 23:58:10|104878.3|104828.3|104878.2|104828.2|104878.5|104828.5|104878.1|104828.1|7
1727135900000|2024-09-23 23:58:20|104878.3|104828.3|104878.5|104828.5|104878.5|104828.5|104877.9|104827.9|5
1727135910000|2024-09-23 23:58:30|104877.5|104827.5|104884.5|104834.5|104922.4|104837.4|104876.8|104796.8|27
1727135920000|2024-09-23 23:58:40|104884.8|104834.8|104886.3|104836.3|104886.4|104836.4|104883.5|104833.5|11
1727135930000|2024-09-23 23:58:50|104886.4|104836.4|104886.6|104836.6|104886.8|104836.8|104885.8|104835.8|15
1727135940000|2024-09-23 23:59:00|104885.5|104835.5|104882.1|104832.1|104886.8|104836.8|104881.3|104831.3|23
1727135950000|2024-09-23 23:59:10|104883.7|104833.7|104886|104836|104932.4|104844.5|104883.6|104798.9|47
1727135960000|2024-09-23 23:59:20|104886.3|104836.3|104887.6|104837.6|104925.9|104842.3|104883.6|104797.3|28
1727135970000|2024-09-23 23:59:30|104887.8|104837.8|104886.7|104836.7|104926.3|104838.9|104882.3|104799.7|30
1727135980000|2024-09-23 23:59:40|104886.6|104836.6|104886.3|104836.3|104887.8|104837.8|104881.3|104831.3|44
1727135990000|2024-09-23 23:59:50|104883.5|104833.5|104882.7|104832.7|104884.8|104834.8|104875.8|104825.8|50
1727136000000|2024-09-24 00:00:00|104875.9|104825.9|104881.9|104831.9|104923.6|104838|104875.9|104793.3|67
1727136010000|2024-09-24 00:00:10|104882.4|104832.4|104880.8|104830.8|104921|104833.7|104870.5|104789.1|61
1727136020000|2024-09-24 00:00:20|104882.3|104832.3|104874.1|104824.1|104914.1|104837.7|104868.3|104776.6|55
1727136030000|2024-09-24 00:00:30|104874.3|104824.3|104866|104816|104908.8|104832.2|104862.3|104782.4|64
1727136040000|2024-09-24 00:00:40|104867.9|104817.9|104862.9|104812.9|104910.4|104827|104861.3|104774.5|42
1727136050000|2024-09-24 00:00:50|104862.8|104812.8|104864.2|104814.2|104870.5|104820.5|104853.8|104803.8|53
1727136060000|2024-09-24 00:01:00|104866.6|104816.6|104867.6|104817.6|104919.5|104830.9|104860.5|104775.1|66
1727136070000|2024-09-24 00:01:10|104867.5|104817.5|104871.4|104821.4|104876.4|104826.4|104864|104814|58
1727136080000|2024-09-24 00:01:20|104874.9|104824.9|104860.3|104810.3|104874.9|104824.9|104859.4|104809.4|53
1727136090000|2024-09-24 00:01:30|104860.7|104810.7|104872|104822|104906|104824.9|104859.9|104781|66
1727136100000|2024-09-24 00:01:40|104871.6|104821.6|104877.1|104827.1|104881.7|104831.7|104862.5|104812.5|63
1727136110000|2024-09-24 00:01:50|104916.4|104789.6|104871.9|104821.9|104916.4|104830.4|104870.5|104789.6|73
1727136120000|2024-09-24 00:02:00|104872.2|104822.2|104870|104820|104883.9|104833.9|104870|104820|70
1727136130000|2024-09-24 00:02:10|104870.4|104820.4|104887|104837|104891.4|104841.4|104868.6|104818.6|51
1727136140000|2024-09-24 00:02:20|104886.3|104836.3|104891.5|104841.5|104891.5|104841.5|104886.3|104836.3|19
1727136150000|2024-09-24 00:02:30|104891.6|104841.6|104885.6|104835.6|104893.8|104843.8|104885.1|104835.1|34
1727136160000|2024-09-24 00:02:40|104885.5|104835.5|104886.1|104836.1|104935|104843.4|104880.7|104789.4|40
1727136170000|2024-09-24 00:02:50|104939.1|104786.5|104885.7|104835.7|104939.1|104847.4|104882.7|104786.5|36
1727136180000|2024-09-24 00:03:00|104885|104835|104885.8|104835.8|104891.9|104841.9|104880.4|104830.4|43
1727136190000|2024-09-24 00:03:10|104886.4|104836.4|104886.8|104836.8|104890.6|104840.6|104885.2|104835.2|26
1727136200000|2024-09-24 00:03:20|104887|104837|104889.1|104839.1|104891.3|104841.3|104882.2|104832.2|23
1727136210000|2024-09-24 00:03:30|104882.9|104832.9|104892.4|104842.4|104894.7|104844.7|104882.9|104832.9|44
1727136220000|2024-09-24 00:03:40|104892.9|104842.9|104895.3|104845.3|104904.4|104854.4|104892.5|104842.5|20
1727136230000|2024-09-24 00:03:50|104895.4|104845.4|104894.9|104844.9|104895.4|104845.4|104894.6|104844.6|11
1727136240000|2024-09-24 00:04:00|104894.8|104844.8|104893.1|104843.1|104895.4|104845.4|104892.2|104842.2|19
1727136250000|2024-09-24 00:04:10|104893.5|104843.5|104892.3|104842.3|104893.7|104843.7|104892.2|104842.2|9
1727136260000|2024-09-24 00:04:20|104892.2|104842.2|104891.9|104841.9|104892.4|104842.4|104891.9|104841.9|10
1727136270000|2024-09-24 00:04:30|104892|104842|104891|104841|104892.5|104842.5|104889.5|104839.5|19
1727136280000|2024-09-24 00:04:40|104890.8|104840.8|104909.2|104859.2|104952.7|104861.3|104890.7|104814.1|45
1727136290000|2024-09-24 00:04:50|104910.7|104860.7|104905.3|104855.3|104911.4|104861.4|104905.3|104855.3|24
1727136300000|2024-09-24 00:05:00|104904.2|104854.2|104907.4|104857.4|104907.8|104857.8|104904.2|104854.2|17
1727136310000|2024-09-24 00:05:10|104906.8|104856.8|104896.7|104846.7|104906.8|104856.8|104895.9|104845.9|34
1727136320000|2024-09-24 00:05:20|104897.3|104847.3|104898.4|104848.4|104898.8|104848.8|104896.3|104846.3|22
1727136330000|2024-09-24 00:05:30|104898.6|104848.6|104894.3|104844.3|104898.8|104848.8|104893.9|104843.9|17
1727136340000|2024-09-24 00:05:40|104893|104843|104893.5|104843.5|104894.1|104844.1|104893|104843|14
1727136350000|2024-09-24 00:05:50|104893.7|104843.7|104888|104838|104893.7|104843.7|104885.2|104835.2|30
1727136360000|2024-09-24 00:06:00|104886.7|104836.7|104901.2|104851.2|104903.1|104853.1|104883.8|104833.8|36
1727136370000|2024-09-24 00:06:10|104901.8|104851.8|104895.8|104845.8|104938.3|104861.7|104895.8|104812.6|37
1727136380000|2024-09-24 00:06:20|104901.5|104851.5|104890.3|104840.3|104905.3|104855.3|104890.3|104840.3|33
1727136390000|2024-09-24 00:06:30|104890.2|104840.2|104880.8|104830.8|104890.2|104840.2|104880.4|104830.4|29
1727136400000|2024-09-24 00:06:40|104881.7|104831.7|104874|104824|104883.8|104833.8|104872.8|104822.8|44
1727136410000|2024-09-24 00:06:50|104873.4|104823.4|104874.3|104824.3|104875.6|104825.6|104871.6|104821.6|12
1727136420000|2024-09-24 00:07:00|104874.5|104824.5|104877.1|104827.1|104920.9|104827.8|104872.7|104785.3|17
1727136430000|2024-09-24 00:07:10|104877.3|104827.3|104874|104824|104912|104831.3|104872.4|104781.3|41
1727136440000|2024-09-24 00:07:20|104873.6|104823.6|104870.8|104820.8|104874.1|104824.1|104870.6|104820.6|15
1727136450000|2024-09-24 00:07:30|104870.7|104820.7|104872.9|104822.9|104873|104823|104867|104817|23
1727136460000|2024-09-24 00:07:40|104873.4|104823.4|104871.2|104821.2|104873.9|104823.9|104866.1|104816.1|21
1727136470000|2024-09-24 00:07:50|104871.3|104821.3|104873.5|104823.5|104874.9|104824.9|104871.3|104821.3|11
1727136480000|2024-09-24 00:08:00|104873.7|104823.7|104871.3|104821.3|104873.7|104823.7|104871.3|104821.3|6
1727136490000|2024-09-24 00:08:10|104870.6|104820.6|104878.5|104828.5|104913.8|104828.5|104863.7|104778.1|42
1727136500000|2024-09-24 00:08:20|104877.4|104827.4|104870.6|104820.6|104877.9|104827.9|104867.6|104817.6|37
1727136510000|2024-09-24 00:08:30|104869.6|104819.6|104869.2|104819.2|104869.7|104819.7|104868.5|104818.5|18
1727136520000|2024-09-24 00:08:40|104868.2|104818.2|104860.7|104810.7|104868.2|104818.2|104860.7|104810.7|26
1727136530000|2024-09-24 00:08:50|104866.2|104816.2|104863|104813|104866.2|104816.2|104860.5|104810.5|7
1727136540000|2024-09-24 00:09:00|104862.5|104812.5|104865.2|104815.2|104865.3|104815.3|104856|104806|29
1727136550000|2024-09-24 00:09:10|104865.1|104815.1|104861|104811|104865.1|104815.1|104861|104811|20
1727136560000|2024-09-24 00:09:20|104860.1|104810.1|104861.6|104811.6|104862.2|104812.2|104853.3|104803.3|20
1727136570000|2024-09-24 00:09:30|104859.5|104809.5|104862.2|104812.2|104862.8|104812.8|104858.9|104808.9|21
1727136580000|2024-09-24 00:09:40|104861.5|104811.5|104861.3|104811.3|104862.9|104812.9|104858.6|104808.6|20
1727136590000|2024-09-24 00:09:50|104861.1|104811.1|104862.3|104812.3|104864.2|104814.2|104859.1|104809.1|29
1727136600000|2024-09-24 00:10:00|104862.9|104812.9|104856|104806|104863.2|104813.2|104854.9|104804.9|34
1727136610000|2024-09-24 00:10:10|104856.1|104806.1|104859.1|104809.1|104860|104810|104854.7|104804.7|30
1727136620000|2024-09-24 00:10:20|104858.4|104808.4|104856.4|104806.4|104862.7|104812.7|104855.6|104805.6|31
1727136630000|2024-09-24 00:10:30|104857.3|104807.3|104858.4|104808.4|104862.1|104812.1|104855.3|104805.3|35
1727136640000|2024-09-24 00:10:40|104857.7|104807.7|104858|104808|104860.1|104810.1|104855.7|104805.7|20
1727136650000|2024-09-24 00:10:50|104859.6|104809.6|104860.4|104810.4|104862.9|104812.9|104854.6|104804.6|60
1727136660000|2024-09-24 00:11:00|104853.3|104803.3|104855.9|104805.9|104859.6|104809.6|104851.9|104801.9|17
1727136670000|2024-09-24 00:11:10|104856.8|104806.8|104861.4|104811.4|104865.9|104815.9|104853.5|104803.5|35
1727136680000|2024-09-24 00:11:20|104861.3|104811.3|104859.1|104809.1|104863.8|104813.8|104856.1|104806.1|24
1727136690000|2024-09-24 00:11:30|104858.3|104808.3|104861.7|104811.7|104863.1|104813.1|104851.8|104801.8|29
1727136700000|2024-09-24 00:11:40|104861.9|104811.9|104863.6|104813.6|104865.9|104815.9|104861|104811|25
1727136710000|2024-09-24 00:11:50|104863.1|104813.1|104846.1|104796.1|104865.1|104815.1|104838.4|104788.4|35
1727136720000|2024-09-24 00:12:00|104846.4|104796.4|104845.6|104795.6|104846.9|104796.9|104845.6|104795.6|13
1727136730000|2024-09-24 00:12:10|104846.3|104796.3|104853.7|104803.7|104855|104805|104846.1|104796.1|30
1727136740000|2024-09-24 00:12:20|104853.9|104803.9|104848.8|104798.8|104853.9|104803.9|104847.3|104797.3|16
1727136750000|2024-09-24 00:12:30|104848.9|104798.9|104849|104799|104849|104799|104848.6|104798.6|16
1727136760000|2024-09-24 00:12:40|104849.4|104799.4|104846.9|104796.9|104849.5|104799.5|104844.6|104794.6|23
1727136770000|2024-09-24 00:12:50|104846.2|104796.2|104848.3|104798.3|104849.2|104799.2|104846.2|104796.2|13
1727136780000|2024-09-24 00:13:00|104848.6|104798.6|104850.4|104800.4|104851.4|104801.4|104846.3|104796.3|23
1727136790000|2024-09-24 00:13:10|104849.9|104799.9|104851.2|104801.2|104854.3|104804.3|104845.6|104795.6|25
1727136800000|2024-09-24 00:13:20|104851|104801|104848.8|104798.8|104852.6|104802.6|104844.7|104794.7|11
1727136810000|2024-09-24 00:13:30|104848.9|104798.9|104850.9|104800.9|104852.4|104802.4|104844.2|104794.2|31
1727136820000|2024-09-24 00:13:40|104851.8|104801.8|104852.4|104802.4|104943.2|104804.8|104843|104743.2|59
1727136830000|2024-09-24 00:13:50|104859.2|104809.2|104841.3|104791.3|104936.9|104809.2|104840.8|104739.6|30
1727136840000|2024-09-24 00:14:00|104841.1|104791.1|104849.3|104799.3|104854.4|104804.4|104840.9|104790.9|37
1727136850000|2024-09-24 00:14:10|104848.3|104798.3|104850.6|104800.6|104854.9|104804.9|104844.6|104794.6|28
1727136860000|2024-09-24 00:14:20|104851.3|104801.3|104844.6|104794.6|104853.5|104803.5|104843|104793|29
1727136870000|2024-09-24 00:14:30|104845|104795|104850.2|104800.2|104901.9|104810.7|104845|104768.6|47
1727136880000|2024-09-24 00:14:40|104851.4|104801.4|104852.9|104802.9|104909.9|104809.2|104849.9|104777.7|32
1727136890000|2024-09-24 00:14:50|104849.4|104799.4|104850.4|104800.4|104852.8|104802.8|104846.1|104796.1|43
1727136900000|2024-09-24 00:15:00|104849.9|104799.9|104837.5|104787.5|104850|104800|104837.3|104787.3|45
1727136910000|2024-09-24 00:15:10|104837.8|104787.8|104840.4|104790.4|104841.1|104791.1|104837.8|104787.8|15
1727136920000|2024-09-24 00:15:20|104839.9|104789.9|104834.2|104784.2|104839.9|104789.9|104828.8|104778.8|38
1727136930000|2024-09-24 00:15:30|104832.3|104782.3|104837.4|104787.4|104840.7|104790.7|104832.1|104782.1|37
1727136940000|2024-09-24 00:15:40|104838.7|104788.7|104843.1|104793.1|104843.1|104793.1|104838.6|104788.6|12
1727136950000|2024-09-24 00:15:50|104840.3|104790.3|104841.7|104791.7|104843.7|104793.7|104838.1|104788.1|17
1727136960000|2024-09-24 00:16:00|104841.3|104791.3|104844.8|104794.8|104847.9|104797.9|104839.1|104789.1|17
1727136970000|2024-09-24 00:16:10|104845.3|104795.3|104841.2|104791.2|104845.3|104795.3|104840.9|104790.9|16
1727136980000|2024-09-24 00:16:20|104841.3|104791.3|104840.2|104790.2|104841.3|104791.3|104839.7|104789.7|8
1727136990000|2024-09-24 00:16:30|104840|104790|104839.6|104789.6|104840|104790|104838.7|104788.7|11
1727137000000|2024-09-24 00:16:40|104839.3|104789.3|104836.2|104786.2|104839.3|104789.3|104836.2|104786.2|6
1727137010000|2024-09-24 00:16:50|104836.3|104786.3|104836.8|104786.8|104837.1|104787.1|104836.3|104786.3|9
1727137020000|2024-09-24 00:17:00|104836.6|104786.6|104836.8|104786.8|104836.8|104786.8|104836.4|104786.4|9
1727137030000|2024-09-24 00:17:10|104836.6|104786.6|104837|104787|104837|104787|104836.5|104786.5|5
1727137040000|2024-09-24 00:17:20|104836.9|104786.9|104836.7|104786.7|104836.9|104786.9|104836.7|104786.7|3
1727137050000|2024-09-24 00:17:30|104836.8|104786.8|104836.7|104786.7|104837.5|104787.5|104836.6|104786.6|4
1727137060000|2024-09-24 00:17:40|104836.8|104786.8|104835.9|104785.9|104836.8|104786.8|104835.9|104785.9|3
1727137070000|2024-09-24 00:17:50|104835.8|104785.8|104841.4|104791.4|104841.5|104791.5|104835.2|104785.2|16
1727137080000|2024-09-24 00:18:00|104839.2|104789.2|104842.7|104792.7|104850|104800|104839.2|104789.2|23
1727137090000|2024-09-24 00:18:10|104843.3|104793.3|104845.3|104795.3|104850.4|104800.4|104842.8|104792.8|36
1727137100000|2024-09-24 00:18:20|104845.7|104795.7|104845.9|104795.9|104845.9|104795.9|104845.6|104795.6|9
1727137110000|2024-09-24 00:18:30|104845.8|104795.8|104845.7|104795.7|104845.8|104795.8|104845.1|104795.1|9
1727137120000|2024-09-24 00:18:40|104845.6|104795.6|104845.6|104795.6|104845.7|104795.7|104845.4|104795.4|10
1727137130000|2024-09-24 00:18:50|104845.4|104795.4|104843.9|104793.9|104845.6|104795.6|104841.9|104791.9|16
1727137140000|2024-09-24 00:19:00|104843.8|104793.8|104844.4|104794.4|104846.8|104796.8|104843.6|104793.6|13
1727137150000|2024-09-24 00:19:10|104843.9|104793.9|104850.9|104800.9|104850.9|104800.9|104843.4|104793.4|19
1727137160000|2024-09-24 00:19:20|104851.6|104801.6|104845.5|104795.5|104851.6|104801.6|104843.4|104793.4|22
1727137170000|2024-09-24 00:19:30|104845.6|104795.6|104845.5|104795.5|104847.2|104797.2|104844.5|104794.5|10
1727137180000|2024-09-24 00:19:40|104845.4|104795.4|104845.4|104795.4|104849.5|104799.5|104845.2|104795.2|19
1727137190000|2024-09-24 00:19:50|104845.5|104795.5|104855.2|104805.2|104855.2|104805.2|104844.7|104794.7|20
1727137200000|2024-09-24 00:20:00|104855.4|104805.4|104846.1|104796.1|104855.4|104805.4|104844.4|104794.4|35
1727137210000|2024-09-24 00:20:10|104845.8|104795.8|104845.7|104795.7|104846.5|104796.5|104840.7|104790.7|41
1727137220000|2024-09-24 00:20:20|104845.8|104795.8|104845.1|104795.1|104848.4|104798.4|104843.5|104793.5|24
1727137230000|2024-09-24 00:20:30|104845.7|104795.7|104843.8|104793.8|104847.9|104797.9|104843.8|104793.8|10
1727137240000|2024-09-24 00:20:40|104843.7|104793.7|104846.8|104796.8|104848.4|104798.4|104843.4|104793.4|9
1727137250000|2024-09-24 00:20:50|104844.6|104794.6|104851.3|104801.3|104906.9|104803|104843.7|104762.2|37
1727137260000|2024-09-24 00:21:00|104850.6|104800.6|104850.4|104800.4|104854.6|104804.6|104848.3|104798.3|32
1727137270000|2024-09-24 00:21:10|104850.6|104800.6|104860.5|104810.5|104861.2|104811.2|104846.6|104796.6|51
1727137280000|2024-09-24 00:21:20|104862.9|104812.9|104858.1|104808.1|104862.9|104812.9|104854.2|104804.2|69
1727137290000|2024-09-24 00:21:30|104858.6|104808.6|104857.3|104807.3|104861|104811|104854.3|104804.3|55
1727137300000|2024-09-24 00:21:40|104857.2|104807.2|104854.7|104804.7|104858.6|104808.6|104850.5|104800.5|60
1727137310000|2024-09-24 00:21:50|104854.3|104804.3|104860.6|104810.6|104865.4|104815.4|104854.3|104804.3|58
1727137320000|2024-09-24 00:22:00|104855|104805|104856.2|104806.2|104933.4|104817.7|104853.5|104760.6|56
1727137330000|2024-09-24 00:22:10|104855.6|104805.6|104848.6|104798.6|104855.7|104805.7|104845.1|104795.1|31
1727137340000|2024-09-24 00:22:20|104848.7|104798.7|104847.2|104797.2|104858|104808|104847.2|104797.2|52
1727137350000|2024-09-24 00:22:30|104847.1|104797.1|104842.4|104792.4|104860.5|104810.5|104840.5|104790.5|37
1727137360000|2024-09-24 00:22:40|104842.7|104792.7|104850.5|104800.5|104851|104801|104842.7|104792.7|31
1727137370000|2024-09-24 00:22:50|104849.5|104799.5|104849.3|104799.3|104851.8|104801.8|104842.6|104792.6|36
1727137380000|2024-09-24 00:23:00|104845.9|104795.9|104837.8|104787.8|104847.6|104797.6|104837.4|104787.4|30
1727137390000|2024-09-24 00:23:10|104837.9|104787.9|104838.6|104788.6|104838.6|104788.6|104837.2|104787.2|12
1727137400000|2024-09-24 00:23:20|104839|104789|104859|104809|104863.5|104813.5|104838.5|104788.5|61
1727137410000|2024-09-24 00:23:30|104861.7|104811.7|104858.4|104808.4|104863.7|104813.7|104854|104804|37
1727137420000|2024-09-24 00:23:40|104857.7|104807.7|104853.9|104803.9|104859.5|104809.5|104853.6|104803.6|44
1727137430000|2024-09-24 00:23:50|104853.8|104803.8|104855.4|104805.4|104858.4|104808.4|104852.7|104802.7|39
1727137440000|2024-09-24 00:24:00|104855.2|104805.2|104854.4|104804.4|104857.1|104807.1|104853.4|104803.4|29
1727137450000|2024-09-24 00:24:10|104853.8|104803.8|104855.1|104805.1|104861.1|104811.1|104847.7|104797.7|58
1727137460000|2024-09-24 00:24:20|104857.6|104807.6|104844.3|104794.3|104902.8|104814.4|104844.3|104765.3|66
1727137470000|2024-09-24 00:24:30|104852.6|104802.6|104859.9|104809.9|104865.7|104815.7|104852.4|104802.4|60
1727137480000|2024-09-24 00:24:40|104860.7|104810.7|104845.9|104795.9|104860.7|104810.7|104843.9|104793.9|42
1727137490000|2024-09-24 00:24:50|104845.7|104795.7|104847.8|104797.8|104854.7|104804.7|104844.3|104794.3|43
1727137500000|2024-09-24 00:25:00|104848|104798|104852|104802|104861.9|104811.9|104846|104796|49
1727137510000|2024-09-24 00:25:10|104849.2|104799.2|104854.3|104804.3|104855.5|104805.5|104845.3|104795.3|73
1727137520000|2024-09-24 00:25:20|104854|104804|104853.8|104803.8|104858.4|104808.4|104848.8|104798.8|71
1727137530000|2024-09-24 00:25:30|104853.3|104803.3|104847.3|104797.3|104858|104808|104846.9|104796.9|68
1727137540000|2024-09-24 00:25:40|104847.2|104797.2|104866.7|104816.7|104908.3|104822.4|104847.2|104769|48
1727137550000|2024-09-24 00:25:50|104866.6|104816.6|104861.6|104811.6|104872.8|104822.8|104859.1|104809.1|28
1727137560000|2024-09-24 00:26:00|104861.4|104811.4|104868.4|104818.4|104868.4|104818.4|104857.1|104807.1|40
1727137570000|2024-09-24 00:26:10|104867.8|104817.8|104867|104817|104867.8|104817.8|104864.9|104814.9|20
1727137580000|2024-09-24 00:26:20|104866.5|104816.5|104867.5|104817.5|104868.5|104818.5|104863.2|104813.2|19
1727137590000|2024-09-24 00:26:30|104867.3|104817.3|104870.6|104820.6|104871.9|104821.9|104867.3|104817.3|28
1727137600000|2024-09-24 00:26:40|104908|104781.3|104865.5|104815.5|104908|104821.1|104863.8|104781.3|19
1727137610000|2024-09-24 00:26:50|104865.6|104815.6|104869.6|104819.6|104869.6|104819.6|104865.6|104815.6|17
1727137620000|2024-09-24 00:27:00|104869.8|104819.8|104877.3|104827.3|104879.7|104829.7|104869.8|104819.8|21
1727137630000|2024-09-24 00:27:10|104879.1|104829.1|104882.4|104832.4|104886.1|104836.1|104877.1|104827.1|25
1727137640000|2024-09-24 00:27:20|104882.3|104832.3|104887.6|104837.6|104924.2|104838.9|104881.5|104793.8|10
1727137650000|2024-09-24 00:27:30|104881.8|104831.8|104889.6|104839.6|104889.6|104839.6|104881.8|104831.8|18
1727137660000|2024-09-24 00:27:40|104888.7|104838.7|104888.7|104838.7|104888.7|104838.7|104888.1|104838.1|7
1727137670000|2024-09-24 00:27:50|104889|104839|104887.6|104837.6|104930|104847.7|104883.5|104802.2|54
1727137680000|2024-09-24 00:28:00|104888.8|104838.8|104889.7|104839.7|104890.5|104840.5|104888.4|104838.4|16
1727137690000|2024-09-24 00:28:10|104889.2|104839.2|104900.5|104850.5|104929.5|104852.7|104883.5|104796.4|50
1727137700000|2024-09-24 00:28:20|104902|104852|104900.6|104850.6|104906|104856|104900.6|104850.6|29
1727137710000|2024-09-24 00:28:30|104897.5|104847.5|104898.6|104848.6|104942.2|104853.6|104894.9|104806.6|58
1727137720000|2024-09-24 00:28:40|104898.2|104848.2|104894.5|104844.5|104898.2|104848.2|104892.8|104842.8|22
1727137730000|2024-09-24 00:28:50|104894.6|104844.6|104900.4|104850.4|104941.9|104861|104894.6|104810.4|34
1727137740000|2024-09-24 00:29:00|104900.6|104850.6|104898.4|104848.4|104903|104853|104897.3|104847.3|30
1727137750000|2024-09-24 00:29:10|104898.3|104848.3|104900.3|104850.3|104941|104853.8|104898.3|104805.2|22
1727137760000|2024-09-24 00:29:20|104900.1|104850.1|104899.6|104849.6|104900.5|104850.5|104898.8|104848.8|15
1727137770000|2024-09-24 00:29:30|104899.7|104849.7|104899.9|104849.9|104906.2|104856.2|104898.6|104848.6|34
1727137780000|2024-09-24 00:29:40|104900.5|104850.5|104903.1|104853.1|104909.8|104859.8|104899.5|104849.5|28
1727137790000|2024-09-24 00:29:50|104902.8|104852.8|104933.2|104883.2|105000.8|104883.2|104898.5|104811.4|34
1727137800000|2024-09-24 00:30:00|104933|104883|104941.3|104891.3|104982.3|104892|104931.9|104842.3|53
1727137810000|2024-09-24 00:30:10|104942|104892|104944|104894|105003.4|104896.8|104937.7|104831.3|50
1727137820000|2024-09-24 00:30:20|104944.1|104894.1|104942.2|104892.2|104944.2|104894.2|104942|104892|15
1727137830000|2024-09-24 00:30:30|104942.3|104892.3|104942.4|104892.4|104944.3|104894.3|104942.3|104892.3|10
1727137840000|2024-09-24 00:30:40|104943.8|104893.8|104943.5|104893.5|104945.7|104895.7|104941.6|104891.6|21
1727137850000|2024-09-24 00:30:50|104943.4|104893.4|104963.8|104913.8|104965.3|104915.3|104942.7|104892.7|25
1727137860000|2024-09-24 00:31:00|104963.9|104913.9|104962.3|104912.3|104965.1|104915.1|104962.3|104912.3|16
1727137870000|2024-09-24 00:31:10|104962.2|104912.2|104955.7|104905.7|104962.2|104912.2|104953.3|104903.3|32
1727137880000|2024-09-24 00:31:20|104955.1|104905.1|104960.8|104910.8|104963.9|104913.9|104955.1|104905.1|42
1727137890000|2024-09-24 00:31:30|104957.8|104907.8|104960.4|104910.4|104965.2|104915.2|104957.5|104907.5|29
1727137900000|2024-09-24 00:31:40|104960.5|104910.5|104972.5|104922.5|104973.4|104923.4|104960.2|104910.2|38
1727137910000|2024-09-24 00:31:50|104972.3|104922.3|104966|104916|104972.4|104922.4|104963.3|104913.3|30
1727137920000|2024-09-24 00:32:00|104966.2|104916.2|104961.8|104911.8|104967.5|104917.5|104958.1|104908.1|26
1727137930000|2024-09-24 00:32:10|104959.5|104909.5|104960.7|104910.7|104963.5|104913.5|104959.5|104909.5|28
1727137940000|2024-09-24 00:32:20|104957.6|104907.6|104955.6|104905.6|104957.6|104907.6|104955.1|104905.1|14
1727137950000|2024-09-24 00:32:30|104955.8|104905.8|104959.1|104909.1|104959.1|104909.1|104955.8|104905.8|11
1727137960000|2024-09-24 00:32:40|104959|104909|104960.9|104910.9|104962.2|104912.2|104955.6|104905.6|31
1727137970000|2024-09-24 00:32:50|104959.4|104909.4|104961.1|104911.1|104962.2|104912.2|104959.3|104909.3|19
1727137980000|2024-09-24 00:33:00|104961.2|104911.2|104957|104907|104961.2|104911.2|104956.7|104906.7|18
1727137990000|2024-09-24 00:33:10|104957.7|104907.7|104959|104909|104959.2|104909.2|104956.2|104906.2|18
1727138000000|2024-09-24 00:33:20|104958.9|104908.9|104959.3|104909.3|104959.3|104909.3|104958.6|104908.6|11
1727138010000|2024-09-24 00:33:30|104959.2|104909.2|104960.6|104910.6|104961.1|104911.1|104959|104909|16
1727138020000|2024-09-24 00:33:40|104960.7|104910.7|104960.7|104910.7|104961.1|104911.1|104957.4|104907.4|20
1727138030000|2024-09-24 00:33:50|104958.6|104908.6|104960.6|104910.6|104961.1|104911.1|104958.5|104908.5|18
1727138040000|2024-09-24 00:34:00|104960.2|104910.2|104963.5|104913.5|104963.5|104913.5|104959.9|104909.9|12
1727138050000|2024-09-24 00:34:10|104962.2|104912.2|104962.1|104912.1|104962.2|104912.2|104960.4|104910.4|14
1727138060000|2024-09-24 00:34:20|104961.4|104911.4|104963.7|104913.7|104965.1|104915.1|104959.1|104909.1|20
1727138070000|2024-09-24 00:34:30|104961.1|104911.1|104967.8|104917.8|104970.3|104920.3|104960.7|104910.7|15
1727138080000|2024-09-24 00:34:40|104968.3|104918.3|104968.7|104918.7|104970.2|104920.2|104966.7|104916.7|22
1727138090000|2024-09-24 00:34:50|104967.3|104917.3|104967.3|104917.3|104970.9|104920.9|104965.9|104915.9|12
1727138100000|2024-09-24 00:35:00|104967.7|104917.7|104967.3|104917.3|104967.7|104917.7|104964.6|104914.6|10
1727138110000|2024-09-24 00:35:10|104967.4|104917.4|104972.9|104922.9|104973.8|104923.8|104967.3|104917.3|25
1727138120000|2024-09-24 00:35:20|104975|104925|104970.6|104920.6|104975|104925|104970.6|104920.6|15
1727138130000|2024-09-24 00:35:30|104970.9|104920.9|104972.2|104922.2|104973.8|104923.8|104970.9|104920.9|16
1727138140000|2024-09-24 00:35:40|104972.9|104922.9|104970.3|104920.3|104977.5|104927.5|104970.3|104920.3|21
1727138150000|2024-09-24 00:35:50|104970.2|104920.2|104974.2|104924.2|104979.5|104929.5|104969.7|104919.7|38
1727138160000|2024-09-24 00:36:00|104971.6|104921.6|104968.2|104918.2|104971.7|104921.7|104966.4|104916.4|22
1727138170000|2024-09-24 00:36:10|104967.9|104917.9|104968.2|104918.2|104968.5|104918.5|104966.4|104916.4|13
1727138180000|2024-09-24 00:36:20|104967.9|104917.9|104966.7|104916.7|104968|104918|104966.4|104916.4|14
1727138190000|2024-09-24 00:36:30|104968.7|104918.7|104972.6|104922.6|104972.6|104922.6|104968.1|104918.1|23
1727138200000|2024-09-24 00:36:40|104973|104923|104979.9|104929.9|104979.9|104929.9|104971.3|104921.3|44
1727138210000|2024-09-24 00:36:50|104979.3|104929.3|104979.7|104929.7|104981|104931|104975.6|104925.6|25
1727138220000|2024-09-24 00:37:00|104977.6|104927.6|104985.5|104935.5|105023.7|104938.7|104977.4|104896.1|36
1727138230000|2024-09-24 00:37:10|104985.6|104935.6|104984.7|104934.7|104985.7|104935.7|104984.7|104934.7|13
1727138240000|2024-09-24 00:37:20|104985|104935|104986.6|104936.6|104986.6|104936.6|104985|104935|7
1727138250000|2024-09-24 00:37:30|104986.4|104936.4|104984.3|104934.3|104986.4|104936.4|104984.3|104934.3|14
1727138260000|2024-09-24 00:37:40|104984.5|104934.5|104984.1|104934.1|104984.5|104934.5|104983.8|104933.8|8
1727138270000|2024-09-24 00:37:50|104984.2|104934.2|104976.1|104926.1|104984.3|104934.3|104974.8|104924.8|25
1727138280000|2024-09-24 00:38:00|104975.3|104925.3|105010|104884.7|105010|104926.7|104971.8|104884.7|23
1727138290000|2024-09-24 00:38:10|105008.3|104882.8|104969.6|104919.6|105008.3|104922.1|104969.6|104882.8|17
1727138300000|2024-09-24 00:38:20|104969.8|104919.8|104971.8|104921.8|104971.8|104921.8|104969.4|104919.4|12
1727138310000|2024-09-24 00:38:30|104971.6|104921.6|104971.6|104921.6|104974.8|104924.8|104969.7|104919.7|21
1727138320000|2024-09-24 00:38:40|104971.4|104921.4|105008.6|104883.2|105008.6|104924|104969.3|104883.2|20
1727138330000|2024-09-24 00:38:50|105008.3|104880.4|104970.2|104920.2|105008.3|104922.5|104969|104880.4|25
1727138340000|2024-09-24 00:39:00|104971.9|104921.9|104970.8|104920.8|104974.1|104924.1|104968.3|104918.3|24
1727138350000|2024-09-24 00:39:10|104971.2|104921.2|104972.1|104922.1|104972.1|104922.1|104968.9|104918.9|14
1727138360000|2024-09-24 00:39:20|104973.2|104923.2|104974.1|104924.1|104974.2|104924.2|104973.2|104923.2|13
1727138370000|2024-09-24 00:39:30|104973.9|104923.9|104974.2|104924.2|104974.6|104924.6|104971.7|104921.7|17
1727138380000|2024-09-24 00:39:40|104972.8|104922.8|104973.4|104923.4|104973.4|104923.4|104967.8|104917.8|13
1727138390000|2024-09-24 00:39:50|104969.5|104919.5|104972|104922|104973|104923|104969.5|104919.5|14
1727138400000|2024-09-24 00:40:00|104972.8|104922.8|104971.5|104921.5|104972.8|104922.8|104970.1|104920.1|13
1727138410000|2024-09-24 00:40:10|104971.6|104921.6|104974.3|104924.3|104975|104925|104971.1|104921.1|19
1727138420000|2024-09-24 00:40:20|104974.7|104924.7|104977.8|104927.8|104977.9|104927.9|104974.7|104924.7|9
1727138430000|2024-09-24 00:40:30|104977.9|104927.9|104977.7|104927.7|104979.7|104929.7|104977.7|104927.7|15
1727138440000|2024-09-24 00:40:40|104977.6|104927.6|104974.8|104924.8|104978|104928|104974.8|104924.8|13
1727138450000|2024-09-24 00:40:50|104975.1|104925.1|104975.4|104925.4|104975.4|104925.4|104974.9|104924.9|8
1727138460000|2024-09-24 00:41:00|104975.3|104925.3|104974|104924|104975.3|104925.3|104973.4|104923.4|13
1727138470000|2024-09-24 00:41:10|104973.6|104923.6|104977.2|104927.2|104977.5|104927.5|104973.6|104923.6|12
1727138480000|2024-09-24 00:41:20|104978|104928|104977.5|104927.5|104978|104928|104977.4|104927.4|11
1727138490000|2024-09-24 00:41:30|104977.7|104927.7|104977.3|104927.3|104977.8|104927.8|104977.3|104927.3|5
1727138500000|2024-09-24 00:41:40|104977.6|104927.6|104984.5|104934.5|104985.9|104935.9|104976.8|104926.8|16
1727138510000|2024-09-24 00:41:50|104982.9|104932.9|104983.8|104933.8|104985.8|104935.8|104982.4|104932.4|13
1727138520000|2024-09-24 00:42:00|104983.6|104933.6|104984.1|104934.1|104984.3|104934.3|104983.6|104933.6|11
1727138530000|2024-09-24 00:42:10|104983.8|104933.8|104984.2|104934.2|104984.8|104934.8|104983.8|104933.8|15
1727138540000|2024-09-24 00:42:20|104984.1|104934.1|104986.1|104936.1|104987.9|104937.9|104984.1|104934.1|14
1727138550000|2024-09-24 00:42:30|104986.2|104936.2|104985.9|104935.9|104986.2|104936.2|104985|104935|15
1727138560000|2024-09-24 00:42:40|104985.7|104935.7|104985.5|104935.5|104985.8|104935.8|104985.4|104935.4|8
1727138570000|2024-09-24 00:42:50|104985.2|104935.2|104989.3|104939.3|104989.3|104939.3|104985.2|104935.2|20
1727138580000|2024-09-24 00:43:00|104989.2|104939.2|104988.8|104938.8|104989.2|104939.2|104988.6|104938.6|10
1727138590000|2024-09-24 00:43:10|104988.7|104938.7|104988.7|104938.7|104989.3|104939.3|104988.6|104938.6|11
1727138600000|2024-09-24 00:43:20|104988.3|104938.3|104987.5|104937.5|104988.3|104938.3|104986.9|104936.9|11
1727138610000|2024-09-24 00:43:30|104987.4|104937.4|104987.8|104937.8|104988|104938|104987.4|104937.4|12
1727138620000|2024-09-24 00:43:40|104987.7|104937.7|104990.7|104940.7|104990.8|104940.8|104987.6|104937.6|15
1727138630000|2024-09-24 00:43:50|104991|104941|104992.2|104942.2|104992.3|104942.3|104991|104941|11
1727138640000|2024-09-24 00:44:00|104992.4|104942.4|104990.9|104940.9|104992.5|104942.5|104990.7|104940.7|10
1727138650000|2024-09-24 00:44:10|104990.7|104940.7|104991|104941|104992.1|104942.1|104990.4|104940.4|14
1727138660000|2024-09-24 00:44:20|104991.1|104941.1|104988.6|104938.6|104991.2|104941.2|104987.1|104937.1|19
1727138670000|2024-09-24 00:44:30|104988.9|104938.9|104989|104939|104989.2|104939.2|104988.7|104938.7|14
1727138680000|2024-09-24 00:44:40|104989.2|104939.2|104990|104940|104990.2|104940.2|104988.3|104938.3|13
1727138690000|2024-09-24 00:44:50|104990.2|104940.2|104989.3|104939.3|104990.9|104940.9|104988.8|104938.8|16
1727138700000|2024-09-24 00:45:00|104989.2|104939.2|104991.5|104941.5|104993.4|104943.4|104989.2|104939.2|18
1727138710000|2024-09-24 00:45:10|104991.6|104941.6|104993.3|104943.3|104993.7|104943.7|104991.6|104941.6|14
1727138720000|2024-09-24 00:45:20|104993.2|104943.2|104990.6|104940.6|104995.5|104945.5|104990.6|104940.6|20
1727138730000|2024-09-24 00:45:30|104992.7|104942.7|104989.5|104939.5|104993.5|104943.5|104989.3|104939.3|21
1727138740000|2024-09-24 00:45:40|104989.4|104939.4|104988.2|104938.2|104989.7|104939.7|104987.9|104937.9|13
1727138750000|2024-09-24 00:45:50|104988.1|104938.1|104987.1|104937.1|104988.3|104938.3|104987.1|104937.1|8
1727138760000|2024-09-24 00:46:00|104986.9|104936.9|104989.2|104939.2|104989.2|104939.2|104986.5|104936.5|12
1727138770000|2024-09-24 00:46:10|104989.3|104939.3|104987.7|104937.7|104989.3|104939.3|104987.7|104937.7|6
1727138780000|2024-09-24 00:46:20|104987.5|104937.5|104986.9|104936.9|104987.7|104937.7|104986.6|104936.6|11
1727138790000|2024-09-24 00:46:30|104986.4|104936.4|104985.5|104935.5|104987.1|104937.1|104985.4|104935.4|14
1727138800000|2024-09-24 00:46:40|104985.3|104935.3|104982|104932|104985.3|104935.3|104981.8|104931.8|16
1727138810000|2024-09-24 00:46:50|104982.1|104932.1|104981.8|104931.8|104982.3|104932.3|104981.8|104931.8|10
1727138820000|2024-09-24 00:47:00|104982|104932|104983.5|104933.5|104983.6|104933.6|104982|104932|13
1727138830000|2024-09-24 00:47:10|104983.7|104933.7|104985.1|104935.1|104985.1|104935.1|104983.4|104933.4|12
1727138840000|2024-09-24 00:47:20|104986.2|104936.2|104990.9|104940.9|104991.1|104941.1|104986.2|104936.2|12
1727138850000|2024-09-24 00:47:30|104990.8|104940.8|104991.8|104941.8|104991.8|104941.8|104990.7|104940.7|14
1727138860000|2024-09-24 00:47:40|104992.3|104942.3|104993.5|104943.5|104993.5|104943.5|104990.7|104940.7|19
1727138870000|2024-09-24 00:47:50|104991.2|104941.2|104992.6|104942.6|104994|104944|104991.2|104941.2|15
1727138880000|2024-09-24 00:48:00|104992.3|104942.3|104989.7|104939.7|104992.3|104942.3|104989.7|104939.7|12
1727138890000|2024-09-24 00:48:10|104989.4|104939.4|104989.3|104939.3|104990.2|104940.2|104987.7|104937.7|18
1727138900000|2024-09-24 00:48:20|104989|104939|104988.3|104938.3|104989|104939|104987.2|104937.2|13
1727138910000|2024-09-24 00:48:30|104988.2|104938.2|104994.8|104944.8|104995|104945|104988.2|104938.2|16
1727138920000|2024-09-24 00:48:40|104994.9|104944.9|104993|104943|104994.9|104944.9|104992.4|104942.4|12
1727138930000|2024-09-24 00:48:50|104993.3|104943.3|104998.4|104948.4|105000.2|104950.2|104992.9|104942.9|19
1727138940000|2024-09-24 00:49:00|104998.1|104948.1|104997.8|104947.8|104998.4|104948.4|104997.8|104947.8|12
1727138950000|2024-09-24 00:49:10|104997.9|104947.9|104997.9|104947.9|104997.9|104947.9|104997.4|104947.4|7
1727138960000|2024-09-24 00:49:20|104999.2|104949.2|104999.1|104949.1|105000.2|104950.2|104997.3|104947.3|18
1727138970000|2024-09-24 00:49:30|104999.3|104949.3|104999.2|104949.2|104999.3|104949.3|104998.5|104948.5|8
1727138980000|2024-09-24 00:49:40|104999|104949|104997.6|104947.6|104999.1|104949.1|104996.2|104946.2|16
1727138990000|2024-09-24 00:49:50|104997.4|104947.4|104995.4|104945.4|104997.4|104947.4|104994.6|104944.6|20
1727139000000|2024-09-24 00:50:00|104995.1|104945.1|104998.1|104948.1|104998.1|104948.1|104995.1|104945.1|16
1727139010000|2024-09-24 00:50:10|104997.8|104947.8|104998|104948|104999.6|104949.6|104997.7|104947.7|12
1727139020000|2024-09-24 00:50:20|104997.5|104947.5|104998.4|104948.4|104998.4|104948.4|104997.1|104947.1|14
1727139030000|2024-09-24 00:50:30|104998.6|104948.6|104997.6|104947.6|104999.4|104949.4|104997.3|104947.3|10
1727139040000|2024-09-24 00:50:40|104998|104948|105002.7|104952.7|105002.7|104952.7|104994.7|104944.7|20
1727139050000|2024-09-24 00:50:50|105000.2|104950.2|104998.7|104948.7|105000.6|104950.6|104998.2|104948.2|13
1727139060000|2024-09-24 00:51:00|104999|104949|104996.7|104946.7|104999.8|104949.8|104996.6|104946.6|18
1727139070000|2024-09-24 00:51:10|104996.5|104946.5|104997.5|104947.5|104998.4|104948.4|104996.5|104946.5|19
1727139080000|2024-09-24 00:51:20|104997.3|104947.3|105004|104954|105004.7|104954.7|104995.3|104945.3|23
1727139090000|2024-09-24 00:51:30|104999.4|104949.4|104995|104945|105001|104951|104995|104945|23
1727139100000|2024-09-24 00:51:40|104994.8|104944.8|104994.4|104944.4|104995.8|104945.8|104994|104944|17
1727139110000|2024-09-24 00:51:50|104994.6|104944.6|105001.2|104951.2|105004.6|104954.6|104994.6|104944.6|22
1727139120000|2024-09-24 00:52:00|105001.9|104951.9|104997.6|104947.6|105001.9|104951.9|104997.1|104947.1|16
1727139130000|2024-09-24 00:52:10|104997.4|104947.4|104996.9|104946.9|104998|104948|104996.9|104946.9|21
1727139140000|2024-09-24 00:52:20|104997.2|104947.2|105000.1|104950.1|105001.5|104951.5|104996.8|104946.8|20
1727139150000|2024-09-24 00:52:30|105000|104950|104997.4|104947.4|105000.7|104950.7|104997.3|104947.3|15
1727139160000|2024-09-24 00:52:40|104997.5|104947.5|105013.4|104963.4|105018.5|104968.5|104995.6|104945.6|39
1727139170000|2024-09-24 00:52:50|105012.8|104962.8|105005.4|104955.4|105013.2|104963.2|105005.1|104955.1|18
1727139180000|2024-09-24 00:53:00|105005.1|104955.1|105014|104964|105014|104964|105004.4|104954.4|21
1727139190000|2024-09-24 00:53:10|105014.5|104964.5|105013.4|104963.4|105016.5|104966.5|105013.2|104963.2|43
1727139200000|2024-09-24 00:53:20|105013.8|104963.8|105037|104987|105039|104989|105013.3|104963.3|21
1727139210000|2024-09-24 00:53:30|105037.9|104987.9|105040.7|104990.7|105047.5|104997.5|105037.5|104987.5|61
1727139220000|2024-09-24 00:53:40|105040.4|104990.4|105046.4|104996.4|105046.4|104996.4|105037.8|104987.8|39
1727139230000|2024-09-24 00:53:50|105041.3|104991.3|105037.7|104987.7|105047.5|104997.5|105035.3|104985.3|53
1727139240000|2024-09-24 00:54:00|105036.1|104986.1|105041.7|104991.7|105041.7|104991.7|105034.8|104984.8|23
1727139250000|2024-09-24 00:54:10|105041.2|104991.2|105043.3|104993.3|105044.4|104994.4|105038.7|104988.7|34
1727139260000|2024-09-24 00:54:20|105043.2|104993.2|105044.3|104994.3|105049.4|104999.4|105043|104993|29
1727139270000|2024-09-24 00:54:30|105044.9|104994.9|105049.2|104999.2|105050.7|105000.7|105044.9|104994.9|33
1727139280000|2024-09-24 00:54:40|105049|104999|105038.8|104988.8|105049|104999|105038|104988|23
1727139290000|2024-09-24 00:54:50|105039.4|104989.4|105038|104988|105041.4|104991.4|105037.3|104987.3|14
1727139300000|2024-09-24 00:55:00|105038.1|104988.1|105043.1|104993.1|105043.1|104993.1|105035.1|104985.1|31
1727139310000|2024-09-24 00:55:10|105043.6|104993.6|105045.7|104995.7|105045.9|104995.9|105043.4|104993.4|15
1727139320000|2024-09-24 00:55:20|105045.3|104995.3|105044.7|104994.7|105047.2|104997.2|105043.9|104993.9|11
1727139330000|2024-09-24 00:55:30|105045|104995|105051.9|105001.9|105052.2|105002.2|105045|104995|29
1727139340000|2024-09-24 00:55:40|105053.1|105003.1|105052.3|105002.3|105055.7|105005.7|105051.8|105001.8|16
1727139350000|2024-09-24 00:55:50|105051.6|105001.6|105047.5|104997.5|105051.8|105001.8|105047.4|104997.4|13
1727139360000|2024-09-24 00:56:00|105047.6|104997.6|105047.2|104997.2|105047.6|104997.6|105047|104997|5
1727139370000|2024-09-24 00:56:10|105048.7|104998.7|105048.5|104998.5|105050.8|105000.8|105047.2|104997.2|13
1727139380000|2024-09-24 00:56:20|105048.8|104998.8|105052.3|105002.3|105053.2|105003.2|105048.1|104998.1|11
1727139390000|2024-09-24 00:56:30|105053.2|105003.2|105052.3|105002.3|105053.2|105003.2|105045.9|104995.9|17
1727139400000|2024-09-24 00:56:40|105052.5|105002.5|105053.9|105003.9|105056.5|105006.5|105050.5|105000.5|17
1727139410000|2024-09-24 00:56:50|105052.3|105002.3|105052.9|105002.9|105054.4|105004.4|105052.1|105002.1|9
1727139420000|2024-09-24 00:57:00|105053.3|105003.3|105052.8|105002.8|105053.3|105003.3|105052.7|105002.7|6
1727139430000|2024-09-24 00:57:10|105052.7|105002.7|105052|105002|105052.8|105002.8|105052|105002|4
1727139440000|2024-09-24 00:57:20|105052.5|105002.5|105052.5|105002.5|105053|105003|105051.6|105001.6|8
1727139450000|2024-09-24 00:57:30|105052.7|105002.7|105051.1|105001.1|105052.7|105002.7|105051.1|105001.1|3
1727139460000|2024-09-24 00:57:40|105051|105001|105051|105001|105051|105001|105050.8|105000.8|5
1727139470000|2024-09-24 00:57:50|105051.1|105001.1|105050.7|105000.7|105053.1|105003.1|105049.1|104999.1|8
1727139480000|2024-09-24 00:58:00|105050.6|105000.6|105051.8|105001.8|105051.9|105001.9|105050|105000|11
1727139490000|2024-09-24 00:58:10|105051.7|105001.7|105050.3|105000.3|105051.7|105001.7|105050.3|105000.3|4
1727139500000|2024-09-24 00:58:20|105050.7|105000.7|105051|105001|105052.5|105002.5|105049.4|104999.4|9
1727139510000|2024-09-24 00:58:30|105050.9|105000.9|105050.3|105000.3|105053.9|105003.9|105050|105000|18
1727139520000|2024-09-24 00:58:40|105050.1|105000.1|105047.8|104997.8|105050.1|105000.1|105046.2|104996.2|7
1727139530000|2024-09-24 00:58:50|105046.9|104996.9|105038.9|104988.9|105046.9|104996.9|105038.9|104988.9|16
1727139540000|2024-09-24 00:59:00|105038.3|104988.3|105037.6|104987.6|105039.2|104989.2|105036.2|104986.2|10
1727139550000|2024-09-24 00:59:10|105038.1|104988.1|105038.4|104988.4|105039.6|104989.6|105036.4|104986.4|16
1727139560000|2024-09-24 00:59:20|105038.5|104988.5|105040|104990|105042.6|104992.6|105038.4|104988.4|12
1727139570000|2024-09-24 00:59:30|105040.4|104990.4|105042.1|104992.1|105043.2|104993.2|105040.4|104990.4|9
1727139580000|2024-09-24 00:59:40|105041|104991|105035.1|104985.1|105041|104991|105035.1|104985.1|16
1727139590000|2024-09-24 00:59:50|105035.2|104985.2|105040.1|104990.1|105040.5|104990.5|105035.1|104985.1|21
1727139600000|2024-09-24 01:00:00|105038.2|104988.2|105033.2|104983.2|105040.8|104990.8|105029.4|104979.4|30
1727139610000|2024-09-24 01:00:10|105033.4|104983.4|105023.6|104973.6|105033.4|104983.4|105022.6|104972.6|23
1727139620000|2024-09-24 01:00:20|105023.9|104973.9|105026.2|104976.2|105026.2|104976.2|105023.2|104973.2|9
1727139630000|2024-09-24 01:00:30|105024.7|104974.7|105029.2|104979.2|105029.4|104979.4|105023.5|104973.5|20
1727139640000|2024-09-24 01:00:40|105029.3|104979.3|105027.2|104977.2|105029.3|104979.3|105027.2|104977.2|3
1727139650000|2024-09-24 01:00:50|105027.3|104977.3|105028.7|104978.7|105029.9|104979.9|105026|104976|23
1727139660000|2024-09-24 01:01:00|105028.1|104978.1|105027.4|104977.4|105032.8|104982.8|105025.8|104975.8|19
1727139670000|2024-09-24 01:01:10|105025.5|104975.5|105026.4|104976.4|105026.5|104976.5|105023.4|104973.4|17
1727139680000|2024-09-24 01:01:20|105026.9|104976.9|105025.3|104975.3|105026.9|104976.9|105023.8|104973.8|17
1727139690000|2024-09-24 01:01:30|105025.4|104975.4|105027.3|104977.3|105027.3|104977.3|105024.6|104974.6|9
1727139700000|2024-09-24 01:01:40|105029.3|104979.3|105029.7|104979.7|105030.9|104980.9|105024.9|104974.9|31
1727139710000|2024-09-24 01:01:50|105030.7|104980.7|105028.4|104978.4|105034.5|104984.5|105028.4|104978.4|24
1727139720000|2024-09-24 01:02:00|105027.2|104977.2|105000.9|104950.9|105031.6|104981.6|105000.9|104950.9|20
1727139730000|2024-09-24 01:02:10|105001.3|104951.3|105003.9|104953.9|105003.9|104953.9|104999.8|104949.8|17
1727139740000|2024-09-24 01:02:20|105004.4|104954.4|105003.5|104953.5|105004.4|104954.4|105002.5|104952.5|6
1727139750000|2024-09-24 01:02:30|105003.6|104953.6|104993.3|104943.3|105004.5|104954.5|104993.3|104943.3|16
1727139760000|2024-09-24 01:02:40|104993.2|104943.2|104999.7|104949.7|104999.7|104949.7|104993|104943|22
1727139770000|2024-09-24 01:02:50|104999|104949|105001.9|104951.9|105002.4|104952.4|104997.7|104947.7|12
1727139780000|2024-09-24 01:03:00|105001.8|104951.8|105002.8|104952.8|105004.7|104954.7|105001.5|104951.5|14
1727139790000|2024-09-24 01:03:10|105003.7|104953.7|105001.1|104951.1|105003.7|104953.7|105001.1|104951.1|9
1727139800000|2024-09-24 01:03:20|105000.5|104950.5|105001.9|104951.9|105001.9|104951.9|104997.5|104947.5|25
1727139810000|2024-09-24 01:03:30|105001.5|104951.5|104999.8|104949.8|105001.5|104951.5|104998.6|104948.6|8
1727139820000|2024-09-24 01:03:40|104998.8|104948.8|104991.8|104941.8|104999.3|104949.3|104991.8|104941.8|20
1727139830000|2024-09-24 01:03:50|104991.3|104941.3|104995.3|104945.3|104996.8|104946.8|104990.7|104940.7|16
1727139840000|2024-09-24 01:04:00|104995.7|104945.7|104992.4|104942.4|104997.9|104947.9|104992.4|104942.4|26
1727139850000|2024-09-24 01:04:10|104992.3|104942.3|104992.5|104942.5|105002.3|104952.3|104992.3|104942.3|36
1727139860000|2024-09-24 01:04:20|104992.8|104942.8|104993.5|104943.5|104994.5|104944.5|104991.8|104941.8|16
1727139870000|2024-09-24 01:04:30|104993.8|104943.8|104991.7|104941.7|104994.7|104944.7|104991.7|104941.7|13
1727139880000|2024-09-24 01:04:40|104990.4|104940.4|104993.1|104943.1|104999.1|104949.1|104990.4|104940.4|25
1727139890000|2024-09-24 01:04:50|104993.2|104943.2|104992.5|104942.5|104996|104946|104988.9|104938.9|18
1727139900000|2024-09-24 01:05:00|104993.1|104943.1|104992.9|104942.9|104993.1|104943.1|104992.6|104942.6|5
1727139910000|2024-09-24 01:05:10|104992.7|104942.7|104992.8|104942.8|104992.8|104942.8|104992.7|104942.7|2
1727139920000|2024-09-24 01:05:20|104994|104944|105003.3|104953.3|105004.7|104954.7|104994|104944|32
1727139930000|2024-09-24 01:05:30|105002.2|104952.2|104998|104948|105002.2|104952.2|104997|104947|27
1727139940000|2024-09-24 01:05:40|104998.3|104948.3|104995.9|104945.9|104999|104949|104995.9|104945.9|11
1727139950000|2024-09-24 01:05:50|104995.4|104945.4|104998.4|104948.4|104998.7|104948.7|104995.1|104945.1|17
1727139960000|2024-09-24 01:06:00|104998.3|104948.3|104999.8|104949.8|105004.2|104954.2|104996|104946|32
1727139970000|2024-09-24 01:06:10|104998.2|104948.2|104985.3|104935.3|104998.2|104948.2|104984.2|104934.2|25
1727139980000|2024-09-24 01:06:20|104984.6|104934.6|104978.2|104928.2|104986.5|104936.5|104977.6|104927.6|39
1727139990000|2024-09-24 01:06:30|104978.8|104928.8|104968.4|104918.4|104978.8|104928.8|104968.4|104918.4|28
1727140000000|2024-09-24 01:06:40|104967.8|104917.8|104967.2|104917.2|104972.9|104922.9|104964.6|104914.6|26
1727140010000|2024-09-24 01:06:50|104968.1|104918.1|104978.1|104928.1|104978.1|104928.1|104966.5|104916.5|17
1727140020000|2024-09-24 01:07:00|104978.4|104928.4|104977.6|104927.6|104983.3|104933.3|104975.3|104925.3|40
1727140030000|2024-09-24 01:07:10|104978.5|104928.5|104970.9|104920.9|104978.7|104928.7|104965.9|104915.9|52
1727140040000|2024-09-24 01:07:20|104969.8|104919.8|104965.6|104915.6|104973.2|104923.2|104963.5|104913.5|46
1727140050000|2024-09-24 01:07:30|104965.5|104915.5|104962.1|104912.1|104966.4|104916.4|104953.2|104903.2|57
1727140060000|2024-09-24 01:07:40|104960.6|104910.6|104965.8|104915.8|104965.8|104915.8|104955.7|104905.7|45
1727140070000|2024-09-24 01:07:50|104965.9|104915.9|104961.8|104911.8|104967.2|104917.2|104958.3|104908.3|26
1727140080000|2024-09-24 01:08:00|104963.1|104913.1|104960.1|104910.1|104963.5|104913.5|104953.1|104903.1|25
1727140090000|2024-09-24 01:08:10|104959.3|104909.3|104973.4|104923.4|104974|104924|104959.3|104909.3|41
1727140100000|2024-09-24 01:08:20|104973.5|104923.5|104971.5|104921.5|104976.3|104926.3|104970|104920|36
1727140110000|2024-09-24 01:08:30|104972.1|104922.1|104973|104923|104974.2|104924.2|104969.1|104919.1|35
1727140120000|2024-09-24 01:08:40|104973.7|104923.7|104971.3|104921.3|104976.5|104926.5|104968.9|104918.9|40
1727140130000|2024-09-24 01:08:50|104970.9|104920.9|104964.8|104914.8|104971.1|104921.1|104962.2|104912.2|28
1727140140000|2024-09-24 01:09:00|104963.9|104913.9|104964.4|104914.4|104968.1|104918.1|104959.9|104909.9|37
1727140150000|2024-09-24 01:09:10|104963.6|104913.6|104966.5|104916.5|104967.4|104917.4|104962.9|104912.9|17
1727140160000|2024-09-24 01:09:20|104965.7|104915.7|104960.6|104910.6|104965.7|104915.7|104959.7|104909.7|21
1727140170000|2024-09-24 01:09:30|104959.7|104909.7|104960.2|104910.2|104962|104912|104959.6|104909.6|14
1727140180000|2024-09-24 01:09:40|104960.9|104910.9|104966.4|104916.4|104966.7|104916.7|104960|104910|21
1727140190000|2024-09-24 01:09:50|104965.7|104915.7|104968|104918|104968.8|104918.8|104964.6|104914.6|12
1727140200000|2024-09-24 01:10:00|104968.7|104918.7|104971.1|104921.1|104971.1|104921.1|104967.4|104917.4|23
1727140210000|2024-09-24 01:10:10|104970.8|104920.8|104977.1|104927.1|104977.1|104927.1|104969.7|104919.7|21
1727140220000|2024-09-24 01:10:20|104976.7|104926.7|104973.6|104923.6|104977.2|104927.2|104969.7|104919.7|26
1727140230000|2024-09-24 01:10:30|104974.1|104924.1|104974.4|104924.4|104974.9|104924.9|104973.6|104923.6|16
1727140240000|2024-09-24 01:10:40|104973.9|104923.9|104973.2|104923.2|104974.6|104924.6|104973.2|104923.2|20
1727140250000|2024-09-24 01:10:50|104973.8|104923.8|104962.8|104912.8|104975.3|104925.3|104962.8|104912.8|31
1727140260000|2024-09-24 01:11:00|104961.2|104911.2|104918.8|104868.8|104962.5|104912.5|104918.8|104868.8|35
1727140270000|2024-09-24 01:11:10|104917.8|104867.8|104909.6|104859.6|104917.8|104867.8|104905.9|104855.9|69
1727140280000|2024-09-24 01:11:20|104909.7|104859.7|104907.9|104857.9|104916.1|104866.1|104906.2|104856.2|59
1727140290000|2024-09-24 01:11:30|104909.2|104859.2|104907.3|104857.3|104912|104862|104899.1|104849.1|56
1727140300000|2024-09-24 01:11:40|104909.1|104859.1|104905.8|104855.8|104910.4|104860.4|104901.7|104851.7|68
1727140310000|2024-09-24 01:11:50|104906.3|104856.3|104910.2|104860.2|104911.9|104861.9|104902|104852|62
1727140320000|2024-09-24 01:12:00|104911.4|104861.4|104891.8|104841.8|104911.9|104861.9|104891.8|104841.8|42
1727140330000|2024-09-24 01:12:10|104892.2|104842.2|104905.1|104855.1|104908|104858|104890.2|104840.2|44
1727140340000|2024-09-24 01:12:20|104905|104855|104896.4|104846.4|104905|104855|104896.4|104846.4|43
1727140350000|2024-09-24 01:12:30|104895.8|104845.8|104893|104843|104900.1|104850.1|104891.7|104841.7|42
1727140360000|2024-09-24 01:12:40|104893.1|104843.1|104887|104837|104893.4|104843.4|104884|104834|28
1727140370000|2024-09-24 01:12:50|104887.2|104837.2|104885.5|104835.5|104893.9|104843.9|104879.6|104829.6|52
1727140380000|2024-09-24 01:13:00|104886.6|104836.6|104877.6|104827.6|104886.6|104836.6|104876.6|104826.6|41
1727140390000|2024-09-24 01:13:10|104876.8|104826.8|104880.8|104830.8|104888.8|104838.8|104872.9|104822.9|55
1727140400000|2024-09-24 01:13:20|104880.9|104830.9|104874.1|104824.1|104880.9|104830.9|104873.2|104823.2|45
1727140410000|2024-09-24 01:13:30|104873.8|104823.8|104874.2|104824.2|104875|104825|104872.8|104822.8|14
1727140420000|2024-09-24 01:13:40|104873|104823|104880.3|104830.3|104887.9|104837.9|104871.3|104821.3|61
1727140430000|2024-09-24 01:13:50|104877.1|104827.1|104870.8|104820.8|104884.7|104834.7|104868.8|104818.8|59
1727140440000|2024-09-24 01:14:00|104866.5|104816.5|104877.2|104827.2|104882.8|104832.8|104864.2|104814.2|62
1727140450000|2024-09-24 01:14:10|104877.4|104827.4|104879.4|104829.4|104888.3|104838.3|104871.5|104821.5|39
1727140460000|2024-09-24 01:14:20|104875.9|104825.9|104880.7|104830.7|104884.1|104834.1|104874.1|104824.1|50
1727140470000|2024-09-24 01:14:30|104880|104830|104892.3|104842.3|104893.1|104843.1|104878.1|104828.1|51
1727140480000|2024-09-24 01:14:40|104892.2|104842.2|104905.1|104855.1|104906.7|104856.7|104891.3|104841.3|49
1727140490000|2024-09-24 01:14:50|104902.8|104852.8|104900|104850|104906|104856|104894.8|104844.8|50
1727140500000|2024-09-24 01:15:00|104899.6|104849.6|104886.6|104836.6|104899.6|104849.6|104885.4|104835.4|60
1727140510000|2024-09-24 01:15:10|104886.3|104836.3|104891.9|104841.9|104897.3|104847.3|104884.4|104834.4|49
1727140520000|2024-09-24 01:15:20|104891.2|104841.2|104894.7|104844.7|104903.3|104853.3|104885|104835|66
1727140530000|2024-09-24 01:15:30|104896.6|104846.6|104883.6|104833.6|104897.6|104847.6|104882|104832|66
1727140540000|2024-09-24 01:15:40|104884|104834|104878.2|104828.2|104885.6|104835.6|104875.3|104825.3|52
1727140550000|2024-09-24 01:15:50|104879.9|104829.9|104888.5|104838.5|104894.4|104844.4|104876|104826|60
1727140560000|2024-09-24 01:16:00|104887|104837|104894.9|104844.9|104896.4|104846.4|104879.7|104829.7|61
1727140570000|2024-09-24 01:16:10|104894|104844|104898.8|104848.8|104898.8|104848.8|104882.7|104832.7|56
1727140580000|2024-09-24 01:16:20|104899.3|104849.3|104897.9|104847.9|104899.3|104849.3|104884.8|104834.8|62
1727140590000|2024-09-24 01:16:30|104898.7|104848.7|104884.5|104834.5|104898.7|104848.7|104881.3|104831.3|57
1727140600000|2024-09-24 01:16:40|104884.6|104834.6|104885.5|104835.5|104890|104840|104876.1|104826.1|48
1727140610000|2024-09-24 01:16:50|104883|104833|104899.3|104849.3|104899.9|104849.9|104880.4|104830.4|45
1727140620000|2024-09-24 01:17:00|104895.9|104845.9|104894.1|104844.1|104901.6|104851.6|104892.1|104842.1|55
1727140630000|2024-09-24 01:17:10|104894|104844|104893.4|104843.4|104894.9|104844.9|104884.4|104834.4|30
1727140640000|2024-09-24 01:17:20|104894|104844|104887.2|104837.2|104898.4|104848.4|104887.2|104837.2|43
1727140650000|2024-09-24 01:17:30|104887.6|104837.6|104891.2|104841.2|104893.2|104843.2|104884.8|104834.8|61
1727140660000|2024-09-24 01:17:40|104890.4|104840.4|104896.7|104846.7|104899.7|104849.7|104889|104839|54
1727140670000|2024-09-24 01:17:50|104893|104843|104888.2|104838.2|104896.8|104846.8|104885.9|104835.9|45
1727140680000|2024-09-24 01:18:00|104887.5|104837.5|104896.5|104846.5|104900.5|104850.5|104887.5|104837.5|45
1727140690000|2024-09-24 01:18:10|104896.6|104846.6|104895.5|104845.5|104897.1|104847.1|104894|104844|23
1727140700000|2024-09-24 01:18:20|104894.3|104844.3|104894.4|104844.4|104896.9|104846.9|104889.5|104839.5|51
1727140710000|2024-09-24 01:18:30|104894.8|104844.8|104887.9|104837.9|104896.7|104846.7|104887.9|104837.9|43
1727140720000|2024-09-24 01:18:40|104886.3|104836.3|104889.9|104839.9|104894.2|104844.2|104885.8|104835.8|49
1727140730000|2024-09-24 01:18:50|104888.2|104838.2|104894.1|104844.1|104902.2|104852.2|104883|104833|42
1727140740000|2024-09-24 01:19:00|104893.3|104843.3|104901.3|104851.3|104902.1|104852.1|104889.6|104839.6|61
1727140750000|2024-09-24 01:19:10|104903.6|104853.6|104885.5|104835.5|104903.6|104853.6|104884.6|104834.6|50
1727140760000|2024-09-24 01:19:20|104886.1|104836.1|104890.2|104840.2|104893.8|104843.8|104879.3|104829.3|50
1727140770000|2024-09-24 01:19:30|104891.7|104841.7|104879.2|104829.2|104891.7|104841.7|104876.3|104826.3|52
1727140780000|2024-09-24 01:19:40|104879|104829|104876.3|104826.3|104881.1|104831.1|104873.2|104823.2|41
1727140790000|2024-09-24 01:19:50|104876.4|104826.4|104876.3|104826.3|104878.1|104828.1|104872.8|104822.8|38
1727140800000|2024-09-24 01:20:00|104876.6|104826.6|104872.8|104822.8|104876.6|104826.6|104870.1|104820.1|36
1727140810000|2024-09-24 01:20:10|104874.2|104824.2|104874.9|104824.9|104877.9|104827.9|104874.2|104824.2|19
1727140820000|2024-09-24 01:20:20|104875.4|104825.4|104874.5|104824.5|104883.6|104833.6|104873.9|104823.9|34
1727140830000|2024-09-24 01:20:30|104873.1|104823.1|104875.1|104825.1|104878.5|104828.5|104873.1|104823.1|18
1727140840000|2024-09-24 01:20:40|104875.9|104825.9|104876.1|104826.1|104878.8|104828.8|104873.7|104823.7|21
1727140850000|2024-09-24 01:20:50|104877|104827|104876.8|104826.8|104881.8|104831.8|104873.2|104823.2|27
1727140860000|2024-09-24 01:21:00|104876.9|104826.9|104881.7|104831.7|104888.3|104838.3|104876.5|104826.5|32
1727140870000|2024-09-24 01:21:10|104882|104832|104889|104839|104892.2|104842.2|104881.5|104831.5|47
1727140880000|2024-09-24 01:21:20|104889.1|104839.1|104881.6|104831.6|104891|104841|104878.4|104828.4|47
1727140890000|2024-09-24 01:21:30|104881.7|104831.7|104878.2|104828.2|104885.6|104835.6|104874.1|104824.1|50
1727140900000|2024-09-24 01:21:40|104879.2|104829.2|104875.7|104825.7|104882|104832|104875.7|104825.7|42
1727140910000|2024-09-24 01:21:50|104875.4|104825.4|104870.7|104820.7|104878.5|104828.5|104870.4|104820.4|48
1727140920000|2024-09-24 01:22:00|104871|104821|104873.4|104823.4|104890.1|104840.1|104869.8|104819.8|37
1727140930000|2024-09-24 01:22:10|104872.8|104822.8|104873.2|104823.2|104874|104824|104869.6|104819.6|33
1727140940000|2024-09-24 01:22:20|104871.4|104821.4|104880.5|104830.5|104892.8|104842.8|104871.3|104821.3|61
1727140950000|2024-09-24 01:22:30|104881.8|104831.8|104888.4|104838.4|104891.3|104841.3|104880.2|104830.2|41
1727140960000|2024-09-24 01:22:40|104887.4|104837.4|104885|104835|104890.7|104840.7|104876.5|104826.5|44
1727140970000|2024-09-24 01:22:50|104883.8|104833.8|104880.2|104830.2|104884.6|104834.6|104875.2|104825.2|53
1727140980000|2024-09-24 01:23:00|104879.3|104829.3|104875.6|104825.6|104884.8|104834.8|104874.8|104824.8|53
1727140990000|2024-09-24 01:23:10|104877.8|104827.8|104877.5|104827.5|104882.3|104832.3|104872|104822|42
1727141000000|2024-09-24 01:23:20|104877.8|104827.8|104877.9|104827.9|104888.9|104838.9|104875.6|104825.6|36
1727141010000|2024-09-24 01:23:30|104877.3|104827.3|104880.3|104830.3|104882.5|104832.5|104874.2|104824.2|40
1727141020000|2024-09-24 01:23:40|104879.8|104829.8|104881|104831|104890.7|104840.7|104879.3|104829.3|63
1727141030000|2024-09-24 01:23:50|104880.3|104830.3|104882.2|104832.2|104888.4|104838.4|104876.9|104826.9|66
1727141040000|2024-09-24 01:24:00|104880.6|104830.6|104880.8|104830.8|104890.4|104840.4|104877.5|104827.5|52
1727141050000|2024-09-24 01:24:10|104882.5|104832.5|104883.5|104833.5|104889.5|104839.5|104880|104830|48
1727141060000|2024-09-24 01:24:20|104883.6|104833.6|104879.2|104829.2|104885.1|104835.1|104878|104828|25
1727141070000|2024-09-24 01:24:30|104879.4|104829.4|104881.9|104831.9|104885.1|104835.1|104878|104828|42
1727141080000|2024-09-24 01:24:40|104880.6|104830.6|104882.7|104832.7|104883.6|104833.6|104877.6|104827.6|47
1727141090000|2024-09-24 01:24:50|104883.4|104833.4|104880.3|104830.3|104890.4|104840.4|104877|104827|48
1727141100000|2024-09-24 01:25:00|104881.9|104831.9|104884.6|104834.6|104889|104839|104877.4|104827.4|64
1727141110000|2024-09-24 01:25:10|104885.6|104835.6|104878.3|104828.3|104887|104837|104877.6|104827.6|51
1727141120000|2024-09-24 01:25:20|104880.4|104830.4|104885.1|104835.1|104887.4|104837.4|104876.4|104826.4|47
1727141130000|2024-09-24 01:25:30|104884.4|104834.4|104886.8|104836.8|104887.7|104837.7|104880.4|104830.4|54
1727141140000|2024-09-24 01:25:40|104881.4|104831.4|104877.1|104827.1|104883.1|104833.1|104876.2|104826.2|53
1727141150000|2024-09-24 01:25:50|104877.4|104827.4|104876.3|104826.3|104879.7|104829.7|104873.8|104823.8|26
1727141160000|2024-09-24 01:26:00|104876.6|104826.6|104878.9|104828.9|104890.4|104840.4|104874.6|104824.6|53
1727141170000|2024-09-24 01:26:10|104879|104829|104881.6|104831.6|104887.8|104837.8|104875.4|104825.4|57
1727141180000|2024-09-24 01:26:20|104883.4|104833.4|104876|104826|104886.9|104836.9|104873.9|104823.9|27
1727141190000|2024-09-24 01:26:30|104876.7|104826.7|104879.4|104829.4|104884.3|104834.3|104876.7|104826.7|45
1727141200000|2024-09-24 01:26:40|104878.4|104828.4|104879.1|104829.1|104883.2|104833.2|104875.7|104825.7|48
1727141210000|2024-09-24 01:26:50|104878.5|104828.5|104877.5|104827.5|104885|104835|104876.6|104826.6|48
1727141220000|2024-09-24 01:27:00|104877.4|104827.4|104884.2|104834.2|104884.2|104834.2|104874.4|104824.4|57
1727141230000|2024-09-24 01:27:10|104884.9|104834.9|104888.1|104838.1|104895.1|104845.1|104882.7|104832.7|47
1727141240000|2024-09-24 01:27:20|104888.5|104838.5|104886.7|104836.7|104888.5|104838.5|104881|104831|51
1727141250000|2024-09-24 01:27:30|104887.6|104837.6|104880|104830|104889.9|104839.9|104879.8|104829.8|48
1727141260000|2024-09-24 01:27:40|104879.5|104829.5|104876.5|104826.5|104882.3|104832.3|104871.2|104821.2|44
1727141270000|2024-09-24 01:27:50|104878|104828|104879.4|104829.4|104882.5|104832.5|104877.8|104827.8|32
1727141280000|2024-09-24 01:28:00|104878.7|104828.7|104869.2|104819.2|104878.7|104828.7|104864.9|104814.9|33
1727141290000|2024-09-24 01:28:10|104868.7|104818.7|104868.3|104818.3|104870.7|104820.7|104867.5|104817.5|32
1727141300000|2024-09-24 01:28:20|104868.2|104818.2|104865.3|104815.3|104869.3|104819.3|104864.8|104814.8|27
1727141310000|2024-09-24 01:28:30|104865.5|104815.5|104868.9|104818.9|104873.1|104823.1|104865.5|104815.5|56
1727141320000|2024-09-24 01:28:40|104868.4|104818.4|104869.3|104819.3|104875.2|104825.2|104866.6|104816.6|43
1727141330000|2024-09-24 01:28:50|104869|104819|104871.4|104821.4|104872.3|104822.3|104864.6|104814.6|44
1727141340000|2024-09-24 01:29:00|104870.6|104820.6|104866.3|104816.3|104872.3|104822.3|104866.2|104816.2|36
1727141350000|2024-09-24 01:29:10|104867.3|104817.3|104869.7|104819.7|104872.8|104822.8|104865.4|104815.4|26
1727141360000|2024-09-24 01:29:20|104870.3|104820.3|104865.3|104815.3|104871.8|104821.8|104864.5|104814.5|40
1727141370000|2024-09-24 01:29:30|104865|104815|104864.1|104814.1|104868.8|104818.8|104861.6|104811.6|59
1727141380000|2024-09-24 01:29:40|104863.9|104813.9|104867.3|104817.3|104870.8|104820.8|104863.9|104813.9|52
1727141390000|2024-09-24 01:29:50|104867.1|104817.1|104864.8|104814.8|104870.4|104820.4|104864.2|104814.2|51
1727141400000|2024-09-24 01:30:00|104864|104814|104863.3|104813.3|104869.3|104819.3|104859.1|104809.1|49
1727141410000|2024-09-24 01:30:10|104862.4|104812.4|104867.2|104817.2|104875.1|104825.1|104861.1|104811.1|63
1727141420000|2024-09-24 01:30:20|104868.3|104818.3|104858.5|104808.5|104871|104821|104857.3|104807.3|65
1727141430000|2024-09-24 01:30:30|104858.4|104808.4|104849.2|104799.2|104859|104809|104849.2|104799.2|59
1727141440000|2024-09-24 01:30:40|104848.7|104798.7|104851.9|104801.9|104853.6|104803.6|104848.3|104798.3|45
1727141450000|2024-09-24 01:30:50|104851.6|104801.6|104857.9|104807.9|104858.4|104808.4|104850.4|104800.4|56
1727141460000|2024-09-24 01:31:00|104857.4|104807.4|104856.4|104806.4|104860.3|104810.3|104852|104802|52
1727141470000|2024-09-24 01:31:10|104855.9|104805.9|104851.5|104801.5|104860.9|104810.9|104851.4|104801.4|52
1727141480000|2024-09-24 01:31:20|104856.3|104806.3|104852.2|104802.2|104863.5|104813.5|104847.5|104797.5|65
1727141490000|2024-09-24 01:31:30|104852.8|104802.8|104838.2|104788.2|104852.8|104802.8|104836.9|104786.9|52
1727141500000|2024-09-24 01:31:40|104839.1|104789.1|104829.6|104779.6|104843.4|104793.4|104828.5|104778.5|48
1727141510000|2024-09-24 01:31:50|104829.5|104779.5|104834.7|104784.7|104836.7|104786.7|104822.8|104772.8|50
1727141520000|2024-09-24 01:32:00|104837.2|104787.2|104835.5|104785.5|104840.9|104790.9|104829.9|104779.9|64
1727141530000|2024-09-24 01:32:10|104837.1|104787.1|104833.3|104783.3|104842.2|104792.2|104829.8|104779.8|58
1727141540000|2024-09-24 01:32:20|104833.5|104783.5|104831.5|104781.5|104837.2|104787.2|104830.4|104780.4|42
1727141550000|2024-09-24 01:32:30|104830.4|104780.4|104847.3|104797.3|104848|104798|104828.7|104778.7|38
1727141560000|2024-09-24 01:32:40|104844.1|104794.1|104843.2|104793.2|104846.9|104796.9|104836.4|104786.4|47
1727141570000|2024-09-24 01:32:50|104844.2|104794.2|104839.7|104789.7|104844.6|104794.6|104835.1|104785.1|50
1727141580000|2024-09-24 01:33:00|104840.5|104790.5|104840|104790|104851.9|104801.9|104838.8|104788.8|48
1727141590000|2024-09-24 01:33:10|104837.9|104787.9|104836.5|104786.5|104840.1|104790.1|104834.6|104784.6|14
1727141600000|2024-09-24 01:33:20|104838.7|104788.7|104842.8|104792.8|104844.4|104794.4|104833.7|104783.7|36
1727141610000|2024-09-24 01:33:30|104841.4|104791.4|104836.3|104786.3|104842.9|104792.9|104833.4|104783.4|55
1727141620000|2024-09-24 01:33:40|104836.1|104786.1|104831|104781|104836.7|104786.7|104829.8|104779.8|37
1727141630000|2024-09-24 01:33:50|104830.3|104780.3|104832.2|104782.2|104833.9|104783.9|104827.5|104777.5|30
1727141640000|2024-09-24 01:34:00|104831.6|104781.6|104830.7|104780.7|104834.4|104784.4|104827.7|104777.7|68
1727141650000|2024-09-24 01:34:10|104830.8|104780.8|104829.2|104779.2|104833.3|104783.3|104825.5|104775.5|43
1727141660000|2024-09-24 01:34:20|104829.6|104779.6|104827.9|104777.9|104830.7|104780.7|104827.4|104777.4|21
1727141670000|2024-09-24 01:34:30|104828|104778|104830.8|104780.8|104830.8|104780.8|104828|104778|15
1727141680000|2024-09-24 01:34:40|104830.2|104780.2|104833.3|104783.3|104833.3|104783.3|104830.2|104780.2|14
1727141690000|2024-09-24 01:34:50|104833.5|104783.5|104835.3|104785.3|104837.9|104787.9|104833.5|104783.5|13
1727141700000|2024-09-24 01:35:00|104836.8|104786.8|104833.6|104783.6|104836.8|104786.8|104830.3|104780.3|27
1727141710000|2024-09-24 01:35:10|104833.3|104783.3|104834|104784|104834.3|104784.3|104832.4|104782.4|19
1727141720000|2024-09-24 01:35:20|104834.3|104784.3|104834.9|104784.9|104836.5|104786.5|104834.3|104784.3|5
1727141730000|2024-09-24 01:35:30|104835.8|104785.8|104838.6|104788.6|104844.2|104794.2|104835.2|104785.2|22
1727141740000|2024-09-24 01:35:40|104838.3|104788.3|104838.8|104788.8|104851.9|104801.9|104836.6|104786.6|32
1727141750000|2024-09-24 01:35:50|104837|104787|104832.4|104782.4|104837.1|104787.1|104831.4|104781.4|22
1727141760000|2024-09-24 01:36:00|104832.7|104782.7|104828.6|104778.6|104832.9|104782.9|104828.6|104778.6|10
1727141770000|2024-09-24 01:36:10|104827.7|104777.7|104832.1|104782.1|104838|104788|104826.3|104776.3|24
1727141780000|2024-09-24 01:36:20|104832.4|104782.4|104836.3|104786.3|104836.3|104786.3|104832.4|104782.4|19
1727141790000|2024-09-24 01:36:30|104836.2|104786.2|104841.3|104791.3|104843.8|104793.8|104835|104785|31
1727141800000|2024-09-24 01:36:40|104841.2|104791.2|104838.5|104788.5|104845.1|104795.1|104837|104787|51
1727141810000|2024-09-24 01:36:50|104841.7|104791.7|104842.8|104792.8|104846.6|104796.6|104838.8|104788.8|36
1727141820000|2024-09-24 01:37:00|104843.7|104793.7|104842.1|104792.1|104850.9|104800.9|104837.7|104787.7|60
1727141830000|2024-09-24 01:37:10|104838.4|104788.4|104841.9|104791.9|104846.8|104796.8|104838.4|104788.4|47
1727141840000|2024-09-24 01:37:20|104841.8|104791.8|104847.5|104797.5|104849.5|104799.5|104841.2|104791.2|26
1727141850000|2024-09-24 01:37:30|104847.3|104797.3|104848.7|104798.7|104852.2|104802.2|104841.9|104791.9|43
1727141860000|2024-09-24 01:37:40|104849.3|104799.3|104851.7|104801.7|104857.1|104807.1|104844.6|104794.6|47
1727141870000|2024-09-24 01:37:50|104849.5|104799.5|104824|104774|104851.4|104801.4|104823.2|104773.2|37
1727141880000|2024-09-24 01:38:00|104823.6|104773.6|104826.1|104776.1|104828.7|104778.7|104822.4|104772.4|55
1727141890000|2024-09-24 01:38:10|104824.6|104774.6|104824.8|104774.8|104830.2|104780.2|104821|104771|54
1727141900000|2024-09-24 01:38:20|104824.9|104774.9|104820.8|104770.8|104828.4|104778.4|104820.7|104770.7|33
1727141910000|2024-09-24 01:38:30|104825.8|104775.8|104825.6|104775.6|104832.8|104782.8|104820.9|104770.9|45
1727141920000|2024-09-24 01:38:40|104825.2|104775.2|104827.9|104777.9|104830.4|104780.4|104822.6|104772.6|73
1727141930000|2024-09-24 01:38:50|104828|104778|104832.2|104782.2|104832.2|104782.2|104823.6|104773.6|73
1727141940000|2024-09-24 01:39:00|104829.3|104779.3|104825.1|104775.1|104830.9|104780.9|104821.9|104771.9|59
1727141950000|2024-09-24 01:39:10|104827.5|104777.5|104823.8|104773.8|104831|104781|104823.4|104773.4|68
1727141960000|2024-09-24 01:39:20|104824.8|104774.8|104823|104773|104829.7|104779.7|104821.5|104771.5|54
1727141970000|2024-09-24 01:39:30|104821.4|104771.4|104826.1|104776.1|104833.8|104783.8|104821.4|104771.4|67
1727141980000|2024-09-24 01:39:40|104829.9|104779.9|104827.7|104777.7|104832.9|104782.9|104824.8|104774.8|72
1727141990000|2024-09-24 01:39:50|104829.9|104779.9|104826.9|104776.9|104831.5|104781.5|104823.3|104773.3|72
1727142000000|2024-09-24 01:40:00|104825.4|104775.4|104828.6|104778.6|104831.1|104781.1|104825.4|104775.4|29
1727142010000|2024-09-24 01:40:10|104829.1|104779.1|104831.3|104781.3|104846.1|104796.1|104828.3|104778.3|50
1727142020000|2024-09-24 01:40:20|104830.7|104780.7|104828.3|104778.3|104833.8|104783.8|104826.9|104776.9|40
1727142030000|2024-09-24 01:40:30|104831.8|104781.8|104830.9|104780.9|104834.9|104784.9|104824.7|104774.7|73
1727142040000|2024-09-24 01:40:40|104828.7|104778.7|104829.9|104779.9|104833.2|104783.2|104826.5|104776.5|70
1727142050000|2024-09-24 01:40:50|104828.8|104778.8|104825.5|104775.5|104831.3|104781.3|104822.8|104772.8|71
1727142060000|2024-09-24 01:41:00|104825.8|104775.8|104832|104782|104832|104782|104824.2|104774.2|78
1727142070000|2024-09-24 01:41:10|104831|104781|104823.5|104773.5|104831|104781|104822.2|104772.2|73
1727142080000|2024-09-24 01:41:20|104823.1|104773.1|104826.2|104776.2|104828.3|104778.3|104819.1|104769.1|61
1727142090000|2024-09-24 01:41:30|104824.4|104774.4|104827.8|104777.8|104832.3|104782.3|104819.3|104769.3|77
1727142100000|2024-09-24 01:41:40|104825.8|104775.8|104821|104771|104825.8|104775.8|104816.4|104766.4|74
1727142110000|2024-09-24 01:41:50|104822|104772|104821.2|104771.2|104827.5|104777.5|104818.5|104768.5|62
1727142120000|2024-09-24 01:42:00|104820.2|104770.2|104807.5|104757.5|104826.9|104776.9|104807.5|104757.5|67
1727142130000|2024-09-24 01:42:10|104809.2|104759.2|104796.1|104746.1|104809.7|104759.7|104795.3|104745.3|55
1727142140000|2024-09-24 01:42:20|104796|104746|104794.7|104744.7|104797.4|104747.4|104793.6|104743.6|25
1727142150000|2024-09-24 01:42:30|104794.3|104744.3|104792.1|104742.1|104797.1|104747.1|104790.7|104740.7|34
1727142160000|2024-09-24 01:42:40|104791.6|104741.6|104798.9|104748.9|104814.1|104764.1|104788.9|104738.9|56
1727142170000|2024-09-24 01:42:50|104799.7|104749.7|104798.4|104748.4|104802|104752|104798.4|104748.4|30
1727142180000|2024-09-24 01:43:00|104800.4|104750.4|104797|104747|104805.5|104755.5|104794.3|104744.3|48
1727142190000|2024-09-24 01:43:10|104797.9|104747.9|104799.3|104749.3|104802.8|104752.8|104795.9|104745.9|31
1727142200000|2024-09-24 01:43:20|104798.7|104748.7|104796.8|104746.8|104803.5|104753.5|104796.3|104746.3|30
1727142210000|2024-09-24 01:43:30|104796.4|104746.4|104803|104753|104803|104753|104795.3|104745.3|16
1727142220000|2024-09-24 01:43:40|104803.3|104753.3|104800.8|104750.8|104803.5|104753.5|104797.8|104747.8|19
1727142230000|2024-09-24 01:43:50|104803|104753|104804.9|104754.9|104810.1|104760.1|104803|104753|37
1727142240000|2024-09-24 01:44:00|104807.2|104757.2|104803.8|104753.8|104813|104763|104801.2|104751.2|57
1727142250000|2024-09-24 01:44:10|104802.8|104752.8|104804.6|104754.6|104808.4|104758.4|104802.8|104752.8|26
1727142260000|2024-09-24 01:44:20|104804.2|104754.2|104799.4|104749.4|104804.7|104754.7|104799.4|104749.4|23
1727142270000|2024-09-24 01:44:30|104798.3|104748.3|104801.3|104751.3|104807.8|104757.8|104798.3|104748.3|29
1727142280000|2024-09-24 01:44:40|104800.1|104750.1|104806.2|104756.2|104807.6|104757.6|104800.1|104750.1|29
1727142290000|2024-09-24 01:44:50|104806.5|104756.5|104800|104750|104809.9|104759.9|104800|104750|20
1727142300000|2024-09-24 01:45:00|104800.3|104750.3|104805.1|104755.1|104805.8|104755.8|104799.2|104749.2|28
1727142310000|2024-09-24 01:45:10|104805|104755|104808.1|104758.1|104809.6|104759.6|104803.5|104753.5|22
1727142320000|2024-09-24 01:45:20|104809.3|104759.3|104811.2|104761.2|104812.4|104762.4|104804.8|104754.8|45
1727142330000|2024-09-24 01:45:30|104810.8|104760.8|104808.8|104758.8|104815.1|104765.1|104802.7|104752.7|60
1727142340000|2024-09-24 01:45:40|104808.9|104758.9|104807.3|104757.3|104812.5|104762.5|104806|104756|48
1727142350000|2024-09-24 01:45:50|104807|104757|104802.8|104752.8|104807.6|104757.6|104802.8|104752.8|36
1727142360000|2024-09-24 01:46:00|104804.7|104754.7|104807|104757|104807|104757|104802.7|104752.7|27
1727142370000|2024-09-24 01:46:10|104807.6|104757.6|104808.6|104758.6|104810.8|104760.8|104804.8|104754.8|26
1727142380000|2024-09-24 01:46:20|104807.8|104757.8|104809.3|104759.3|104812.6|104762.6|104805.1|104755.1|40
1727142390000|2024-09-24 01:46:30|104807.5|104757.5|104815.7|104765.7|104817|104767|104805.5|104755.5|56
1727142400000|2024-09-24 01:46:40|104815.3|104765.3|104820.8|104770.8|104822|104772|104813.6|104763.6|37
1727142410000|2024-09-24 01:46:50|104820.5|104770.5|104824.6|104774.6|104824.6|104774.6|104816.2|104766.2|35
1727142420000|2024-09-24 01:47:00|104822.9|104772.9|104824.1|104774.1|104828.4|104778.4|104819.5|104769.5|45
1727142430000|2024-09-24 01:47:10|104824.4|104774.4|104829.9|104779.9|104838.5|104788.5|104824|104774|55
1727142440000|2024-09-24 01:47:20|104832.4|104782.4|104832.9|104782.9|104838.1|104788.1|104831.1|104781.1|49
1727142450000|2024-09-24 01:47:30|104835.6|104785.6|104844.1|104794.1|104844.1|104794.1|104833.2|104783.2|53
1727142460000|2024-09-24 01:47:40|104842.3|104792.3|104844.9|104794.9|104845.2|104795.2|104835.6|104785.6|26
1727142470000|2024-09-24 01:47:50|104844.8|104794.8|104836.1|104786.1|104848.6|104798.6|104836.1|104786.1|34
1727142480000|2024-09-24 01:48:00|104836.6|104786.6|104850|104800|104850.8|104800.8|104835.4|104785.4|42
1727142490000|2024-09-24 01:48:10|104849.8|104799.8|104849.3|104799.3|104851.3|104801.3|104845.6|104795.6|39
1727142500000|2024-09-24 01:48:20|104849.4|104799.4|104850.3|104800.3|104853.1|104803.1|104848.7|104798.7|30
1727142510000|2024-09-24 01:48:30|104850.2|104800.2|104848.8|104798.8|104851.4|104801.4|104848.2|104798.2|18
1727142520000|2024-09-24 01:48:40|104849.1|104799.1|104852.4|104802.4|104852.4|104802.4|104848.3|104798.3|29
1727142530000|2024-09-24 01:48:50|104852.6|104802.6|104853.3|104803.3|104854|104804|104851.3|104801.3|33
1727142540000|2024-09-24 01:49:00|104854.1|104804.1|104857|104807|104862.1|104812.1|104852.4|104802.4|45
1727142550000|2024-09-24 01:49:10|104858|104808|104861|104811|104861|104811|104854.7|104804.7|30
1727142560000|2024-09-24 01:49:20|104861.6|104811.6|104867|104817|104870.4|104820.4|104859.4|104809.4|42
1727142570000|2024-09-24 01:49:30|104866.2|104816.2|104868|104818|104876|104826|104861.5|104811.5|48
1727142580000|2024-09-24 01:49:40|104868.1|104818.1|104867|104817|104868.1|104818.1|104862.3|104812.3|27
1727142590000|2024-09-24 01:49:50|104868|104818|104866.7|104816.7|104870.5|104820.5|104865.2|104815.2|24
1727142600000|2024-09-24 01:50:00|104865.1|104815.1|104874.1|104824.1|104876.4|104826.4|104863.8|104813.8|52
1727142610000|2024-09-24 01:50:10|104874.4|104824.4|104872.2|104822.2|104874.6|104824.6|104866.3|104816.3|44
1727142620000|2024-09-24 01:50:20|104872.5|104822.5|104867.8|104817.8|104882.5|104832.5|104867|104817|38
1727142630000|2024-09-24 01:50:30|104870.3|104820.3|104871.5|104821.5|104873.8|104823.8|104866.7|104816.7|60
1727142640000|2024-09-24 01:50:40|104869.1|104819.1|104868.7|104818.7|104871.5|104821.5|104868.1|104818.1|14
1727142650000|2024-09-24 01:50:50|104868.6|104818.6|104863.5|104813.5|104868.6|104818.6|104853.9|104803.9|46
1727142660000|2024-09-24 01:51:00|104863|104813|104857.8|104807.8|104864.6|104814.6|104857.8|104807.8|31
1727142670000|2024-09-24 01:51:10|104859.3|104809.3|104858.1|104808.1|104861.7|104811.7|104854.6|104804.6|45
1727142680000|2024-09-24 01:51:20|104859.6|104809.6|104871|104821|104871.8|104821.8|104856.6|104806.6|48
1727142690000|2024-09-24 01:51:30|104870.3|104820.3|104864.6|104814.6|104872.5|104822.5|104860.9|104810.9|53
1727142700000|2024-09-24 01:51:40|104865.1|104815.1|104866.7|104816.7|104869.8|104819.8|104862|104812|38
1727142710000|2024-09-24 01:51:50|104867.2|104817.2|104870.7|104820.7|104871.9|104821.9|104866.8|104816.8|38
1727142720000|2024-09-24 01:52:00|104870.6|104820.6|104869.7|104819.7|104871.3|104821.3|104867.3|104817.3|18
1727142730000|2024-09-24 01:52:10|104868.6|104818.6|104874.6|104824.6|104874.7|104824.7|104868|104818|33
1727142740000|2024-09-24 01:52:20|104874.9|104824.9|104875.6|104825.6|104879.3|104829.3|104873.8|104823.8|27
1727142750000|2024-09-24 01:52:30|104875.4|104825.4|104874.8|104824.8|104877.3|104827.3|104869.9|104819.9|36
1727142760000|2024-09-24 01:52:40|104877.8|104827.8|104875.3|104825.3|104877.8|104827.8|104871.8|104821.8|38
1727142770000|2024-09-24 01:52:50|104875.8|104825.8|104853.8|104803.8|104882|104832|104853.8|104803.8|38
1727142780000|2024-09-24 01:53:00|104851.6|104801.6|104842.8|104792.8|104851.8|104801.8|104835.9|104785.9|57
1727142790000|2024-09-24 01:53:10|104841.5|104791.5|104841.2|104791.2|104848|104798|104835.1|104785.1|49
1727142800000|2024-09-24 01:53:20|104843.4|104793.4|104848.4|104798.4|104849.9|104799.9|104836.7|104786.7|57
1727142810000|2024-09-24 01:53:30|104848.8|104798.8|104849.9|104799.9|104853.6|104803.6|104846.7|104796.7|22
1727142820000|2024-09-24 01:53:40|104849.5|104799.5|104852.3|104802.3|104857|104807|104849.5|104799.5|18
1727142830000|2024-09-24 01:53:50|104854.5|104804.5|104847.4|104797.4|104855.4|104805.4|104847.1|104797.1|33
1727142840000|2024-09-24 01:54:00|104847.3|104797.3|104850.1|104800.1|104850.4|104800.4|104847.3|104797.3|17
1727142850000|2024-09-24 01:54:10|104846.2|104796.2|104846|104796|104848.5|104798.5|104845.9|104795.9|9
1727142860000|2024-09-24 01:54:20|104845.9|104795.9|104846.4|104796.4|104848.6|104798.6|104845.9|104795.9|10
1727142870000|2024-09-24 01:54:30|104843|104793|104849|104799|104849|104799|104843|104793|5
1727142880000|2024-09-24 01:54:40|104847.8|104797.8|104848|104798|104849|104799|104845|104795|15
1727142890000|2024-09-24 01:54:50|104845|104795|104853.4|104803.4|104853.4|104803.4|104842.7|104792.7|19
1727142900000|2024-09-24 01:55:00|104851.4|104801.4|104851.2|104801.2|104856.5|104806.5|104849.8|104799.8|28
1727142910000|2024-09-24 01:55:10|104850.7|104800.7|104851.9|104801.9|104853.8|104803.8|104849.8|104799.8|26
1727142920000|2024-09-24 01:55:20|104851.6|104801.6|104850.4|104800.4|104851.9|104801.9|104850.1|104800.1|12
1727142930000|2024-09-24 01:55:30|104850.3|104800.3|104849.3|104799.3|104850.4|104800.4|104849.3|104799.3|7
1727142940000|2024-09-24 01:55:40|104849.4|104799.4|104861.8|104811.8|104861.8|104811.8|104849.4|104799.4|14
1727142950000|2024-09-24 01:55:50|104862.7|104812.7|104853.6|104803.6|104864.5|104814.5|104852.8|104802.8|28
1727142960000|2024-09-24 01:56:00|104854.2|104804.2|104854.8|104804.8|104856|104806|104851.7|104801.7|29
1727142970000|2024-09-24 01:56:10|104854.7|104804.7|104855.1|104805.1|104855.1|104805.1|104854.2|104804.2|8
1727142980000|2024-09-24 01:56:20|104856.1|104806.1|104855.5|104805.5|104857.9|104807.9|104852.5|104802.5|29
1727142990000|2024-09-24 01:56:30|104854.6|104804.6|104855.1|104805.1|104859|104809|104851.3|104801.3|25
1727143000000|2024-09-24 01:56:40|104854.7|104804.7|104855.8|104805.8|104857.6|104807.6|104852.9|104802.9|29
1727143010000|2024-09-24 01:56:50|104855.4|104805.4|104853.5|104803.5|104857.3|104807.3|104850.7|104800.7|21
1727143020000|2024-09-24 01:57:00|104853.1|104803.1|104860.6|104810.6|104860.8|104810.8|104853.1|104803.1|26
1727143030000|2024-09-24 01:57:10|104860|104810|104861.1|104811.1|104862.5|104812.5|104860|104810|20
1727143040000|2024-09-24 01:57:20|104862.3|104812.3|104858.4|104808.4|104862.4|104812.4|104857.9|104807.9|16
1727143050000|2024-09-24 01:57:30|104857.9|104807.9|104857.1|104807.1|104860.5|104810.5|104855.7|104805.7|21
1727143060000|2024-09-24 01:57:40|104857.7|104807.7|104857.9|104807.9|104861.5|104811.5|104856.3|104806.3|29
1727143070000|2024-09-24 01:57:50|104859.4|104809.4|104857.7|104807.7|104859.7|104809.7|104857.4|104807.4|11
1727143080000|2024-09-24 01:58:00|104857.3|104807.3|104856.7|104806.7|104858.5|104808.5|104855.5|104805.5|18
1727143090000|2024-09-24 01:58:10|104856.8|104806.8|104861.5|104811.5|104863.4|104813.4|104856.5|104806.5|37
1727143100000|2024-09-24 01:58:20|104861.4|104811.4|104862|104812|104864.4|104814.4|104861.4|104811.4|21
1727143110000|2024-09-24 01:58:30|104862.3|104812.3|104858.1|104808.1|104863.1|104813.1|104857.7|104807.7|21
1727143120000|2024-09-24 01:58:40|104857.8|104807.8|104856|104806|104857.8|104807.8|104854.1|104804.1|10
1727143130000|2024-09-24 01:58:50|104855.9|104805.9|104860.2|104810.2|104862.3|104812.3|104854.3|104804.3|52
1727143140000|2024-09-24 01:59:00|104859.6|104809.6|104864.1|104814.1|104866.4|104816.4|104858.5|104808.5|27
1727143150000|2024-09-24 01:59:10|104863.9|104813.9|104866.1|104816.1|104866.6|104816.6|104863.8|104813.8|21
1727143160000|2024-09-24 01:59:20|104865.7|104815.7|104863.7|104813.7|104866.1|104816.1|104862.8|104812.8|21
1727143170000|2024-09-24 01:59:30|104864.1|104814.1|104862.7|104812.7|104864.1|104814.1|104856.6|104806.6|44
1727143180000|2024-09-24 01:59:40|104862.6|104812.6|104860.8|104810.8|104866|104816|104860|104810|34
1727143190000|2024-09-24 01:59:50|104861.9|104811.9|104859.6|104809.6|104861.9|104811.9|104858.3|104808.3|19
1727143200000|2024-09-24 02:00:00|104859.7|104809.7|104870.9|104820.9|104873.7|104823.7|104859.6|104809.6|33
1727143210000|2024-09-24 02:00:10|104870.8|104820.8|104880.2|104830.2|104882.1|104832.1|104869.1|104819.1|45
1727143220000|2024-09-24 02:00:20|104880.5|104830.5|104873.8|104823.8|104883.5|104833.5|104873.7|104823.7|46
1727143230000|2024-09-24 02:00:30|104873.4|104823.4|104882.9|104832.9|104883|104833|104873.4|104823.4|43
1727143240000|2024-09-24 02:00:40|104883|104833|104883.5|104833.5|104890.1|104840.1|104880.9|104830.9|38
1727143250000|2024-09-24 02:00:50|104887.6|104837.6|104879|104829|104887.7|104837.7|104876.8|104826.8|40
1727143260000|2024-09-24 02:01:00|104878.6|104828.6|104881.1|104831.1|104886|104836|104875.8|104825.8|47
1727143270000|2024-09-24 02:01:10|104879.7|104829.7|104876.3|104826.3|104882.2|104832.2|104873.8|104823.8|41
1727143280000|2024-09-24 02:01:20|104874.6|104824.6|104876.2|104826.2|104876.2|104826.2|104871.7|104821.7|17
1727143290000|2024-09-24 02:01:30|104874.9|104824.9|104866.2|104816.2|104876|104826|104864.7|104814.7|30
1727143300000|2024-09-24 02:01:40|104866.5|104816.5|104866.1|104816.1|104867.2|104817.2|104864.5|104814.5|24
1727143310000|2024-09-24 02:01:50|104866.5|104816.5|104867|104817|104867.6|104817.6|104865|104815|21
1727143320000|2024-09-24 02:02:00|104866.6|104816.6|104871.4|104821.4|104871.4|104821.4|104866.4|104816.4|18
1727143330000|2024-09-24 02:02:10|104871.2|104821.2|104875.1|104825.1|104876|104826|104869|104819|23
1727143340000|2024-09-24 02:02:20|104874.7|104824.7|104873.4|104823.4|104874.7|104824.7|104873.2|104823.2|12
1727143350000|2024-09-24 02:02:30|104873.7|104823.7|104874.2|104824.2|104874.3|104824.3|104873.4|104823.4|6
1727143360000|2024-09-24 02:02:40|104873.9|104823.9|104876.2|104826.2|104876.2|104826.2|104873.9|104823.9|19
1727143370000|2024-09-24 02:02:50|104876.3|104826.3|104876|104826|104876.3|104826.3|104873.2|104823.2|5
1727143380000|2024-09-24 02:03:00|104875.1|104825.1|104875|104825|104876.1|104826.1|104871.3|104821.3|11
1727143390000|2024-09-24 02:03:10|104874.8|104824.8|104875|104825|104875|104825|104873.1|104823.1|4
1727143400000|2024-09-24 02:03:20|104875.1|104825.1|104874.9|104824.9|104875.1|104825.1|104874.9|104824.9|3
1727143410000|2024-09-24 02:03:30|104874.8|104824.8|104874.7|104824.7|104874.9|104824.9|104874.7|104824.7|4
1727143420000|2024-09-24 02:03:40|104871.7|104821.7|104873.9|104823.9|104874.1|104824.1|104870.1|104820.1|12
1727143430000|2024-09-24 02:03:50|104872.3|104822.3|104873.6|104823.6|104873.7|104823.7|104871.8|104821.8|6
1727143440000|2024-09-24 02:04:00|104873.9|104823.9|104873.9|104823.9|104876.6|104826.6|104872.2|104822.2|12
1727143450000|2024-09-24 02:04:10|104873.5|104823.5|104871.2|104821.2|104873.5|104823.5|104869.6|104819.6|27
1727143460000|2024-09-24 02:04:20|104871.5|104821.5|104871|104821|104871.5|104821.5|104870.6|104820.6|10
1727143470000|2024-09-24 02:04:30|104870.9|104820.9|104870|104820|104871.4|104821.4|104870|104820|9
1727143480000|2024-09-24 02:04:40|104870.7|104820.7|104886.2|104836.2|104889.1|104839.1|104870.7|104820.7|31
1727143490000|2024-09-24 02:04:50|104886.8|104836.8|104885.3|104835.3|104887.2|104837.2|104881.1|104831.1|26
1727143500000|2024-09-24 02:05:00|104885.6|104835.6|104883.9|104833.9|104887.5|104837.5|104879.8|104829.8|34
1727143510000|2024-09-24 02:05:10|104887|104837|104883.7|104833.7|104890.1|104840.1|104880.1|104830.1|40
1727143520000|2024-09-24 02:05:20|104886.1|104836.1|104887.6|104837.6|104890.8|104840.8|104882.3|104832.3|35
1727143530000|2024-09-24 02:05:30|104888.3|104838.3|104888.5|104838.5|104889.1|104839.1|104878.9|104828.9|39
1727143540000|2024-09-24 02:05:40|104885.8|104835.8|104885.8|104835.8|104890.5|104840.5|104883.9|104833.9|36
1727143550000|2024-09-24 02:05:50|104885.9|104835.9|104889.9|104839.9|104891.3|104841.3|104885.9|104835.9|28
1727143560000|2024-09-24 02:06:00|104889.4|104839.4|104882.2|104832.2|104890.2|104840.2|104879.2|104829.2|37
1727143570000|2024-09-24 02:06:10|104882.5|104832.5|104882.6|104832.6|104886.7|104836.7|104881.7|104831.7|43
1727143580000|2024-09-24 02:06:20|104884|104834|104879.9|104829.9|104884|104834|104877|104827|27
1727143590000|2024-09-24 02:06:30|104877.6|104827.6|104884.9|104834.9|104886.9|104836.9|104877.6|104827.6|31
1727143600000|2024-09-24 02:06:40|104884.4|104834.4|104865|104815|104889.1|104839.1|104862.1|104812.1|41
1727143610000|2024-09-24 02:06:50|104864.4|104814.4|104867|104817|104868.6|104818.6|104864.2|104814.2|31
1727143620000|2024-09-24 02:07:00|104866.5|104816.5|104858.1|104808.1|104867.2|104817.2|104856.1|104806.1|66
1727143630000|2024-09-24 02:07:10|104857.9|104807.9|104868.6|104818.6|104872.7|104822.7|104857.9|104807.9|46
1727143640000|2024-09-24 02:07:20|104865.8|104815.8|104867|104817|104868.8|104818.8|104859.7|104809.7|42
1727143650000|2024-09-24 02:07:30|104866.8|104816.8|104867|104817|104870.5|104820.5|104862.7|104812.7|39
1727143660000|2024-09-24 02:07:40|104866.6|104816.6|104859.5|104809.5|104866.6|104816.6|104858.7|104808.7|46
1727143670000|2024-09-24 02:07:50|104858.6|104808.6|104861.6|104811.6|104865.2|104815.2|104858.6|104808.6|31
1727143680000|2024-09-24 02:08:00|104862.1|104812.1|104864.3|104814.3|104865.7|104815.7|104859.9|104809.9|26
1727143690000|2024-09-24 02:08:10|104869.6|104819.6|104867|104817|104873.9|104823.9|104865|104815|46
1727143700000|2024-09-24 02:08:20|104867.1|104817.1|104868.4|104818.4|104870.7|104820.7|104865.8|104815.8|37
1727143710000|2024-09-24 02:08:30|104866.3|104816.3|104868.7|104818.7|104871.5|104821.5|104866.3|104816.3|25
1727143720000|2024-09-24 02:08:40|104868.3|104818.3|104865.5|104815.5|104869.6|104819.6|104863.9|104813.9|31
1727143730000|2024-09-24 02:08:50|104866|104816|104868.4|104818.4|104869.8|104819.8|104866|104816|26
1727143740000|2024-09-24 02:09:00|104867.5|104817.5|104869.9|104819.9|104872.3|104822.3|104867.5|104817.5|29
1727143750000|2024-09-24 02:09:10|104869.2|104819.2|104878.3|104828.3|104878.9|104828.9|104869.2|104819.2|31
1727143760000|2024-09-24 02:09:20|104880.8|104830.8|104887|104837|104887.4|104837.4|104878|104828|47
1727143770000|2024-09-24 02:09:30|104886.6|104836.6|104884|104834|104886.6|104836.6|104883.1|104833.1|25
1727143780000|2024-09-24 02:09:40|104883.4|104833.4|104882.6|104832.6|104883.7|104833.7|104882.4|104832.4|21
1727143790000|2024-09-24 02:09:50|104882.7|104832.7|104884.9|104834.9|104886|104836|104882.7|104832.7|33
1727143800000|2024-09-24 02:10:00|104884.6|104834.6|104888.1|104838.1|104891.1|104841.1|104883.4|104833.4|47
1727143810000|2024-09-24 02:10:10|104886.9|104836.9|104886.6|104836.6|104891|104841|104881|104831|43
1727143820000|2024-09-24 02:10:20|104886.7|104836.7|104897.7|104847.7|104898.4|104848.4|104886.7|104836.7|46
1727143830000|2024-09-24 02:10:30|104898.8|104848.8|104895.2|104845.2|104900.7|104850.7|104892.2|104842.2|52
1727143840000|2024-09-24 02:10:40|104894.3|104844.3|104888|104838|104894.3|104844.3|104885.2|104835.2|43
1727143850000|2024-09-24 02:10:50|104887.6|104837.6|104888.8|104838.8|104888.8|104838.8|104883.4|104833.4|34
1727143860000|2024-09-24 02:11:00|104886|104836|104880.3|104830.3|104888.4|104838.4|104879.3|104829.3|35
1727143870000|2024-09-24 02:11:10|104879.9|104829.9|104879|104829|104879.9|104829.9|104877.6|104827.6|21
1727143880000|2024-09-24 02:11:20|104878.5|104828.5|104877.1|104827.1|104878.5|104828.5|104876.2|104826.2|15
1727143890000|2024-09-24 02:11:30|104878.2|104828.2|104878|104828|104878.5|104828.5|104876.6|104826.6|16
1727143900000|2024-09-24 02:11:40|104878.2|104828.2|104877.7|104827.7|104878.6|104828.6|104877.4|104827.4|12
1727143910000|2024-09-24 02:11:50|104877.6|104827.6|104873.3|104823.3|104878.7|104828.7|104868.2|104818.2|25
1727143920000|2024-09-24 02:12:00|104875.4|104825.4|104877.3|104827.3|104877.3|104827.3|104875.4|104825.4|8
1727143930000|2024-09-24 02:12:10|104876.3|104826.3|104878|104828|104878.4|104828.4|104876.3|104826.3|11
1727143940000|2024-09-24 02:12:20|104878.4|104828.4|104878.2|104828.2|104878.5|104828.5|104877.7|104827.7|8
1727143950000|2024-09-24 02:12:30|104878.5|104828.5|104878.7|104828.7|104880|104830|104877.8|104827.8|7
1727143960000|2024-09-24 02:12:40|104880.1|104830.1|104878.2|104828.2|104880.3|104830.3|104878.2|104828.2|8
1727143970000|2024-09-24 02:12:50|104879.2|104829.2|104877.7|104827.7|104879.2|104829.2|104876|104826|11
1727143980000|2024-09-24 02:13:00|104878.1|104828.1|104876.8|104826.8|104878.6|104828.6|104876.4|104826.4|11
1727143990000|2024-09-24 02:13:10|104876.6|104826.6|104880|104830|104880.8|104830.8|104876.6|104826.6|20
1727144000000|2024-09-24 02:13:20|104880.1|104830.1|104879.2|104829.2|104880.2|104830.2|104878.8|104828.8|10
1727144010000|2024-09-24 02:13:30|104878.6|104828.6|104879.7|104829.7|104879.7|104829.7|104878.6|104828.6|11
1727144020000|2024-09-24 02:13:40|104879.4|104829.4|104879.8|104829.8|104880.7|104830.7|104878.8|104828.8|12
1727144030000|2024-09-24 02:13:50|104880.6|104830.6|104882.2|104832.2|104884.1|104834.1|104880.3|104830.3|23
1727144040000|2024-09-24 02:14:00|104882.3|104832.3|104876.4|104826.4|104882.7|104832.7|104875.3|104825.3|34
1727144050000|2024-09-24 02:14:10|104878.2|104828.2|104875.9|104825.9|104878.2|104828.2|104873.9|104823.9|29
1727144060000|2024-09-24 02:14:20|104876.4|104826.4|104875.9|104825.9|104876.9|104826.9|104874.5|104824.5|10
1727144070000|2024-09-24 02:14:30|104875.2|104825.2|104877.8|104827.8|104880.3|104830.3|104875.2|104825.2|30
1727144080000|2024-09-24 02:14:40|104878.1|104828.1|104884.1|104834.1|104884.9|104834.9|104878.1|104828.1|32
1727144090000|2024-09-24 02:14:50|104884.3|104834.3|104885.7|104835.7|104887.5|104837.5|104882.8|104832.8|18
1727144100000|2024-09-24 02:15:00|104885.1|104835.1|104877.5|104827.5|104889.8|104839.8|104877.5|104827.5|34
1727144110000|2024-09-24 02:15:10|104877.7|104827.7|104879.6|104829.6|104879.6|104829.6|104876.9|104826.9|22
1727144120000|2024-09-24 02:15:20|104879.2|104829.2|104881.4|104831.4|104881.4|104831.4|104879.2|104829.2|14
1727144130000|2024-09-24 02:15:30|104881.8|104831.8|104879.9|104829.9|104882.1|104832.1|104878.3|104828.3|16
1727144140000|2024-09-24 02:15:40|104880.2|104830.2|104879.8|104829.8|104880.2|104830.2|104878.9|104828.9|4
1727144150000|2024-09-24 02:15:50|104879.7|104829.7|104879.4|104829.4|104879.8|104829.8|104879.4|104829.4|3
1727144160000|2024-09-24 02:16:00|104879.5|104829.5|104882.1|104832.1|104882.9|104832.9|104879.5|104829.5|24
1727144170000|2024-09-24 02:16:10|104881.6|104831.6|104884.5|104834.5|104888.2|104838.2|104881.6|104831.6|21
1727144180000|2024-09-24 02:16:20|104884.1|104834.1|104886.8|104836.8|104894.5|104844.5|104884.1|104834.1|36
1727144190000|2024-09-24 02:16:30|104883.9|104833.9|104888|104838|104888.4|104838.4|104883.9|104833.9|15
1727144200000|2024-09-24 02:16:40|104889.6|104839.6|104890.8|104840.8|104892.1|104842.1|104887.9|104837.9|21
1727144210000|2024-09-24 02:16:50|104890.9|104840.9|104882.7|104832.7|104892.1|104842.1|104881.7|104831.7|38
1727144220000|2024-09-24 02:17:00|104883.1|104833.1|104879.3|104829.3|104883.5|104833.5|104878.3|104828.3|19
1727144230000|2024-09-24 02:17:10|104878.8|104828.8|104872.8|104822.8|104882|104832|104872.8|104822.8|31
1727144240000|2024-09-24 02:17:20|104873.4|104823.4|104876.2|104826.2|104882.5|104832.5|104873.4|104823.4|38
1727144250000|2024-09-24 02:17:30|104876.6|104826.6|104877.8|104827.8|104878.8|104828.8|104876.1|104826.1|18
1727144260000|2024-09-24 02:17:40|104879.2|104829.2|104878|104828|104881.7|104831.7|104876.8|104826.8|20
1727144270000|2024-09-24 02:17:50|104880.9|104830.9|104876.7|104826.7|104881.3|104831.3|104876.7|104826.7|13
1727144280000|2024-09-24 02:18:00|104876.5|104826.5|104880.2|104830.2|104880.6|104830.6|104876.5|104826.5|19
1727144290000|2024-09-24 02:18:10|104880.4|104830.4|104878|104828|104881.4|104831.4|104874.6|104824.6|18
1727144300000|2024-09-24 02:18:20|104877.7|104827.7|104879.3|104829.3|104879.3|104829.3|104877.7|104827.7|9
1727144310000|2024-09-24 02:18:30|104879.4|104829.4|104881.1|104831.1|104881.8|104831.8|104877.7|104827.7|19
1727144320000|2024-09-24 02:18:40|104881.6|104831.6|104880.9|104830.9|104882.2|104832.2|104878.8|104828.8|22
1727144330000|2024-09-24 02:18:50|104881.6|104831.6|104877.7|104827.7|104881.6|104831.6|104876.4|104826.4|20
1727144340000|2024-09-24 02:19:00|104877.5|104827.5|104879.8|104829.8|104879.8|104829.8|104873.5|104823.5|14
1727144350000|2024-09-24 02:19:10|104879.9|104829.9|104880.2|104830.2|104880.8|104830.8|104879.6|104829.6|8
1727144360000|2024-09-24 02:19:20|104877.5|104827.5|104877.8|104827.8|104879.7|104829.7|104877.5|104827.5|8
1727144370000|2024-09-24 02:19:30|104876.7|104826.7|104875.9|104825.9|104876.7|104826.7|104875.9|104825.9|3
1727144380000|2024-09-24 02:19:40|104877.8|104827.8|104877.3|104827.3|104877.8|104827.8|104875|104825|14
1727144390000|2024-09-24 02:19:50|104877.6|104827.6|104878.3|104828.3|104879.9|104829.9|104875.8|104825.8|27
1727144400000|2024-09-24 02:20:00|104880.4|104830.4|104878.3|104828.3|104883.2|104833.2|104874.4|104824.4|38
1727144410000|2024-09-24 02:20:10|104877.6|104827.6|104880.2|104830.2|104880.2|104830.2|104876.8|104826.8|10
1727144420000|2024-09-24 02:20:20|104881.1|104831.1|104886.3|104836.3|104887.7|104837.7|104880.5|104830.5|33
1727144430000|2024-09-24 02:20:30|104886|104836|104880.1|104830.1|104889.1|104839.1|104880.1|104830.1|35
1727144440000|2024-09-24 02:20:40|104880.4|104830.4|104888.2|104838.2|104892.1|104842.1|104878.9|104828.9|32
1727144450000|2024-09-24 02:20:50|104887.6|104837.6|104882.8|104832.8|104888.1|104838.1|104879|104829|35
1727144460000|2024-09-24 02:21:00|104881.9|104831.9|104878.8|104828.8|104882.4|104832.4|104878.8|104828.8|7
1727144470000|2024-09-24 02:21:10|104879.4|104829.4|104881.4|104831.4|104881.4|104831.4|104879.1|104829.1|6
1727144480000|2024-09-24 02:21:20|104879.2|104829.2|104882.2|104832.2|104884.8|104834.8|104879.2|104829.2|45
1727144490000|2024-09-24 02:21:30|104882.5|104832.5|104882.3|104832.3|104882.9|104832.9|104879.2|104829.2|32
1727144500000|2024-09-24 02:21:40|104882.7|104832.7|104881|104831|104882.7|104832.7|104879.5|104829.5|22
1727144510000|2024-09-24 02:21:50|104881.7|104831.7|104882.4|104832.4|104884|104834|104879.5|104829.5|50
1727144520000|2024-09-24 02:22:00|104881.8|104831.8|104881.3|104831.3|104881.8|104831.8|104880.6|104830.6|15
1727144530000|2024-09-24 02:22:10|104881.5|104831.5|104901.8|104851.8|104905|104855|104881.5|104831.5|48
1727144540000|2024-09-24 02:22:20|104902.9|104852.9|104902.2|104852.2|104903.4|104853.4|104901.2|104851.2|40
1727144550000|2024-09-24 02:22:30|104902.1|104852.1|104900.2|104850.2|104902.1|104852.1|104899.4|104849.4|19
1727144560000|2024-09-24 02:22:40|104901.3|104851.3|104903.2|104853.2|104903.2|104853.2|104900.9|104850.9|12
1727144570000|2024-09-24 02:22:50|104904.2|104854.2|104902.6|104852.6|104904.5|104854.5|104902.6|104852.6|9
1727144580000|2024-09-24 02:23:00|104902.9|104852.9|104904.8|104854.8|104905.1|104855.1|104902.9|104852.9|8
1727144590000|2024-09-24 02:23:10|104905.8|104855.8|104905.3|104855.3|104905.8|104855.8|104904.8|104854.8|8
1727144600000|2024-09-24 02:23:20|104905.4|104855.4|104904.2|104854.2|104905.4|104855.4|104904.2|104854.2|6
1727144610000|2024-09-24 02:23:30|104904.1|104854.1|104903.9|104853.9|104904.6|104854.6|104903.7|104853.7|8
1727144620000|2024-09-24 02:23:40|104903.3|104853.3|104903.3|104853.3|104903.3|104853.3|104903.3|104853.3|1
1727144630000|2024-09-24 02:23:50|104902.3|104852.3|104903|104853|104903.3|104853.3|104902.3|104852.3|5
1727144640000|2024-09-24 02:24:00|104903.1|104853.1|104904.5|104854.5|104904.5|104854.5|104902|104852|11
1727144650000|2024-09-24 02:24:10|104904.6|104854.6|104904.5|104854.5|104904.6|104854.6|104904.5|104854.5|2
1727144660000|2024-09-24 02:24:20|104904.1|104854.1|104904.1|104854.1|104904.1|104854.1|104904.1|104854.1|1
1727144670000|2024-09-24 02:24:30|104904.7|104854.7|104904.7|104854.7|104904.7|104854.7|104902.6|104852.6|8
1727144680000|2024-09-24 02:24:40|104905.5|104855.5|104905|104855|104905.5|104855.5|104904.8|104854.8|4
1727144690000|2024-09-24 02:24:50|104905.5|104855.5|104906.6|104856.6|104906.8|104856.8|104904.9|104854.9|9
1727144700000|2024-09-24 02:25:00|104906.7|104856.7|104906.4|104856.4|104906.7|104856.7|104906.1|104856.1|6
1727144710000|2024-09-24 02:25:10|104906.5|104856.5|104906.2|104856.2|104906.5|104856.5|104904.7|104854.7|5
1727144720000|2024-09-24 02:25:20|104906.1|104856.1|104906|104856|104907.1|104857.1|104906|104856|7
1727144730000|2024-09-24 02:25:30|104905.9|104855.9|104906.8|104856.8|104906.8|104856.8|104905.9|104855.9|3
1727144740000|2024-09-24 02:25:40|104907|104857|104907|104857|104907|104857|104907|104857|1
1727144750000|2024-09-24 02:25:50|104906.9|104856.9|104906.9|104856.9|104906.9|104856.9|104906.9|104856.9|1
1727144760000|2024-09-24 02:26:00|104908.8|104858.8|104909.1|104859.1|104909.8|104859.8|104908.8|104858.8|6
1727144770000|2024-09-24 02:26:10|104908.6|104858.6|104904.2|104854.2|104908.6|104858.6|104903.4|104853.4|24
1727144780000|2024-09-24 02:26:20|104903.6|104853.6|104905.3|104855.3|104905.3|104855.3|104903.6|104853.6|7
1727144790000|2024-09-24 02:26:30|104904.7|104854.7|104900.7|104850.7|104908.6|104858.6|104899.8|104849.8|29
1727144800000|2024-09-24 02:26:40|104902.6|104852.6|104903.9|104853.9|104904.5|104854.5|104901|104851|17
1727144810000|2024-09-24 02:26:50|104904.3|104854.3|104903.2|104853.2|104905.9|104855.9|104902.6|104852.6|16
1727144820000|2024-09-24 02:27:00|104903.3|104853.3|104901|104851|104903.3|104853.3|104901|104851|20
1727144830000|2024-09-24 02:27:10|104901.6|104851.6|104901.8|104851.8|104902.4|104852.4|104899.8|104849.8|11
1727144840000|2024-09-24 02:27:20|104901.3|104851.3|104898|104848|104902.1|104852.1|104897.7|104847.7|17
1727144850000|2024-09-24 02:27:30|104898.5|104848.5|104898.6|104848.6|104898.6|104848.6|104897.8|104847.8|15
1727144860000|2024-09-24 02:27:40|104898.1|104848.1|104899.9|104849.9|104900.8|104850.8|104898|104848|11
1727144870000|2024-09-24 02:27:50|104900.4|104850.4|104900|104850|104900.4|104850.4|104900|104850|2
1727144880000|2024-09-24 02:28:00|104900.3|104850.3|104901.4|104851.4|104901.9|104851.9|104900.3|104850.3|6
1727144890000|2024-09-24 02:28:10|104901.5|104851.5|104903.2|104853.2|104904.6|104854.6|104901.5|104851.5|7
1727144900000|2024-09-24 02:28:20|104902.9|104852.9|104902.5|104852.5|104902.9|104852.9|104902.5|104852.5|3
1727144910000|2024-09-24 02:28:30|104902.6|104852.6|104902.6|104852.6|104902.6|104852.6|104902.6|104852.6|1
1727144920000|2024-09-24 02:28:40|104903.3|104853.3|104903.8|104853.8|104903.8|104853.8|104903.2|104853.2|6
1727144930000|2024-09-24 02:28:50|104903.9|104853.9|104902.6|104852.6|104903.9|104853.9|104902.6|104852.6|3
1727144940000|2024-09-24 02:29:00|104902|104852|104902|104852|104902|104852|104901.7|104851.7|3
1727144950000|2024-09-24 02:29:10|104901.9|104851.9|104902.6|104852.6|104902.7|104852.7|104901.9|104851.9|7
1727144960000|2024-09-24 02:29:20|104902.7|104852.7|104902|104852|104902.7|104852.7|104901.5|104851.5|4
1727144970000|2024-09-24 02:29:30|104900.9|104850.9|104900.9|104850.9|104901.9|104851.9|104900.6|104850.6|8
1727144980000|2024-09-24 02:29:40|104900.7|104850.7|104904.2|104854.2|104904.2|104854.2|104898.6|104848.6|11
1727144990000|2024-09-24 02:29:50|104904|104854|104905|104855|104905|104855|104904|104854|5
1727145000000|2024-09-24 02:30:00|104905.1|104855.1|104906|104856|104906.3|104856.3|104905|104855|6
1727145010000|2024-09-24 02:30:10|104905.7|104855.7|104902.7|104852.7|104905.7|104855.7|104902.5|104852.5|8
1727145020000|2024-09-24 02:30:20|104902.9|104852.9|104902.4|104852.4|104903|104853|104901.1|104851.1|11
1727145030000|2024-09-24 02:30:30|104903.3|104853.3|104903.2|104853.2|104903.7|104853.7|104903.2|104853.2|3
1727145040000|2024-09-24 02:30:40|104903.3|104853.3|104903.6|104853.6|104903.6|104853.6|104903.3|104853.3|3
1727145050000|2024-09-24 02:30:50|104903.5|104853.5|104903.3|104853.3|104903.5|104853.5|104902.7|104852.7|10
1727145060000|2024-09-24 02:31:00|104904.4|104854.4|104905.1|104855.1|104905.1|104855.1|104902.7|104852.7|12
1727145070000|2024-09-24 02:31:10|104904.7|104854.7|104905.1|104855.1|104905.1|104855.1|104904.7|104854.7|2
1727145080000|2024-09-24 02:31:20|104904|104854|104903.6|104853.6|104904|104854|104903.6|104853.6|4
1727145090000|2024-09-24 02:31:30|104902.1|104852.1|104902.6|104852.6|104903.1|104853.1|104901.5|104851.5|9
1727145100000|2024-09-24 02:31:40|104902.3|104852.3|104903.4|104853.4|104905.1|104855.1|104902.3|104852.3|8
1727145110000|2024-09-24 02:31:50|104903.6|104853.6|104904.5|104854.5|104905.8|104855.8|104903.6|104853.6|7
1727145120000|2024-09-24 02:32:00|104904.7|104854.7|104905|104855|104905.3|104855.3|104904.4|104854.4|11
1727145130000|2024-09-24 02:32:10|104905.1|104855.1|104905|104855|104905.1|104855.1|104904.9|104854.9|4
1727145140000|2024-09-24 02:32:20|104904.9|104854.9|104903.9|104853.9|104904.9|104854.9|104903.9|104853.9|4
1727145150000|2024-09-24 02:32:30|104904.9|104854.9|104904.8|104854.8|104905.4|104855.4|104904.6|104854.6|8
1727145160000|2024-09-24 02:32:40|104904.9|104854.9|104904.6|104854.6|104904.9|104854.9|104904.6|104854.6|3
1727145170000|2024-09-24 02:32:50|104904.9|104854.9|104906.3|104856.3|104906.3|104856.3|104904.9|104854.9|7
1727145180000|2024-09-24 02:33:00|104907.6|104857.6|104904.8|104854.8|104907.6|104857.6|104904.8|104854.8|8
1727145190000|2024-09-24 02:33:10|104904.6|104854.6|104904.4|104854.4|104904.7|104854.7|104901.8|104851.8|15
1727145200000|2024-09-24 02:33:20|104904.9|104854.9|104905.3|104855.3|104906.3|104856.3|104904.9|104854.9|7
1727145210000|2024-09-24 02:33:30|104905.2|104855.2|104905.4|104855.4|104905.4|104855.4|104904.5|104854.5|9
1727145220000|2024-09-24 02:33:40|104905.5|104855.5|104905.1|104855.1|104905.5|104855.5|104904.7|104854.7|6
1727145230000|2024-09-24 02:33:50|104905.2|104855.2|104904.7|104854.7|104905.2|104855.2|104904.1|104854.1|6
1727145240000|2024-09-24 02:34:00|104904.3|104854.3|104904.5|104854.5|104905.9|104855.9|104903|104853|13
1727145250000|2024-09-24 02:34:10|104904.4|104854.4|104905.4|104855.4|104905.4|104855.4|104904.4|104854.4|2
1727145260000|2024-09-24 02:34:20|104905.9|104855.9|104904.7|104854.7|104906.1|104856.1|104904.7|104854.7|7
1727145270000|2024-09-24 02:34:30|104903.7|104853.7|104906.5|104856.5|104906.9|104856.9|104903.2|104853.2|9
1727145280000|2024-09-24 02:34:40|104906.4|104856.4|104907.3|104857.3|104907.3|104857.3|104906.1|104856.1|11
1727145290000|2024-09-24 02:34:50|104905.7|104855.7|104906.5|104856.5|104906.8|104856.8|104905.7|104855.7|11
1727145300000|2024-09-24 02:35:00|104906.6|104856.6|104906.2|104856.2|104906.6|104856.6|104905.5|104855.5|6
1727145310000|2024-09-24 02:35:10|104905.6|104855.6|104906|104856|104906.9|104856.9|104903.9|104853.9|13
1727145320000|2024-09-24 02:35:20|104905.6|104855.6|104907.8|104857.8|104909.4|104859.4|104904.7|104854.7|13
1727145330000|2024-09-24 02:35:30|104907.9|104857.9|104908.4|104858.4|104908.7|104858.7|104907.7|104857.7|7
1727145340000|2024-09-24 02:35:40|104908.3|104858.3|104909.3|104859.3|104909.3|104859.3|104908.3|104858.3|6
1727145350000|2024-09-24 02:35:50|104910.1|104860.1|104911|104861|104911|104861|104910.1|104860.1|5
1727145360000|2024-09-24 02:36:00|104910.9|104860.9|104911|104861|104911|104861|104910.3|104860.3|6
1727145370000|2024-09-24 02:36:10|104910.1|104860.1|104910|104860|104910.1|104860.1|104910|104860|2
1727145380000|2024-09-24 02:36:20|104910.1|104860.1|104909.2|104859.2|104910.3|104860.3|104909.2|104859.2|7
1727145390000|2024-09-24 02:36:30|104910.1|104860.1|104909.4|104859.4|104910.1|104860.1|104909|104859|8
1727145400000|2024-09-24 02:36:40|104909.5|104859.5|104910.8|104860.8|104910.8|104860.8|104909.2|104859.2|7
1727145410000|2024-09-24 02:36:50|104910.5|104860.5|104910.5|104860.5|104910.5|104860.5|104910.2|104860.2|3
1727145420000|2024-09-24 02:37:00|104910.4|104860.4|104911.2|104861.2|104911.2|104861.2|104910.2|104860.2|7
1727145430000|2024-09-24 02:37:10|104911.3|104861.3|104911.3|104861.3|104911.3|104861.3|104910.9|104860.9|8
1727145440000|2024-09-24 02:37:20|104911.1|104861.1|104909.7|104859.7|104912.2|104862.2|104907|104857|10
1727145450000|2024-09-24 02:37:30|104910.1|104860.1|104907.2|104857.2|104910.1|104860.1|104907.2|104857.2|17
1727145460000|2024-09-24 02:37:40|104908|104858|104909.3|104859.3|104909.7|104859.7|104908|104858|11
1727145470000|2024-09-24 02:37:50|104909|104859|104912.2|104862.2|104912.2|104862.2|104907.5|104857.5|23
1727145480000|2024-09-24 02:38:00|104912.1|104862.1|104912.6|104862.6|104916.4|104866.4|104910.9|104860.9|17
1727145490000|2024-09-24 02:38:10|104912.2|104862.2|104910.3|104860.3|104912.2|104862.2|104910|104860|7
1727145500000|2024-09-24 02:38:20|104910.7|104860.7|104909.9|104859.9|104910.7|104860.7|104909.1|104859.1|8
1727145510000|2024-09-24 02:38:30|104909.6|104859.6|104911.3|104861.3|104914.6|104864.6|104908.5|104858.5|26
1727145520000|2024-09-24 02:38:40|104912.5|104862.5|104912.2|104862.2|104913.7|104863.7|104911.2|104861.2|15
1727145530000|2024-09-24 02:38:50|104912.1|104862.1|104912.6|104862.6|104912.8|104862.8|104912.1|104862.1|9
1727145540000|2024-09-24 02:39:00|104912.3|104862.3|104911|104861|104912.4|104862.4|104911|104861|6
1727145550000|2024-09-24 02:39:10|104911.2|104861.2|104910.7|104860.7|104911.2|104861.2|104908.9|104858.9|9
1727145560000|2024-09-24 02:39:20|104910.6|104860.6|104911.4|104861.4|104911.4|104861.4|104910.3|104860.3|4
1727145570000|2024-09-24 02:39:30|104912.9|104862.9|104915.1|104865.1|104915.1|104865.1|104912.8|104862.8|8
1727145580000|2024-09-24 02:39:40|104915.4|104865.4|104915.5|104865.5|104915.9|104865.9|104915.4|104865.4|4
1727145590000|2024-09-24 02:39:50|104915.7|104865.7|104915.7|104865.7|104915.7|104865.7|104915.7|104865.7|1
1727145600000|2024-09-24 02:40:00|104915.1|104865.1|104912.2|104862.2|104915.1|104865.1|104910.2|104860.2|15
1727145610000|2024-09-24 02:40:10|104911.9|104861.9|104913.5|104863.5|104913.5|104863.5|104911.9|104861.9|4
1727145620000|2024-09-24 02:40:20|104913.6|104863.6|104912.2|104862.2|104913.6|104863.6|104911.7|104861.7|6
1727145630000|2024-09-24 02:40:30|104912.1|104862.1|104910.7|104860.7|104912.1|104862.1|104910.7|104860.7|2
1727145640000|2024-09-24 02:40:40|104912.6|104862.6|104912.9|104862.9|104913.8|104863.8|104912.5|104862.5|7
1727145650000|2024-09-24 02:40:50|104912.5|104862.5|104912.3|104862.3|104912.5|104862.5|104912.3|104862.3|4
1727145660000|2024-09-24 02:41:00|104914.8|104864.8|104912.4|104862.4|104914.8|104864.8|104912.2|104862.2|10
1727145670000|2024-09-24 02:41:10|104912.1|104862.1|104912.7|104862.7|104914.1|104864.1|104912.1|104862.1|10
1727145680000|2024-09-24 02:41:20|104912.8|104862.8|104915.4|104865.4|104915.4|104865.4|104912|104862|11
1727145690000|2024-09-24 02:41:30|104912.4|104862.4|104912.4|104862.4|104912.4|104862.4|104912|104862|4
1727145700000|2024-09-24 02:41:40|104912.1|104862.1|104912.3|104862.3|104912.3|104862.3|104911.8|104861.8|5
1727145710000|2024-09-24 02:41:50|104912.4|104862.4|104912.1|104862.1|104912.4|104862.4|104912.1|104862.1|2
1727145720000|2024-09-24 02:42:00|104912.8|104862.8|104909.9|104859.9|104912.8|104862.8|104909.9|104859.9|7
1727145730000|2024-09-24 02:42:10|104909.6|104859.6|104909.5|104859.5|104909.7|104859.7|104908.7|104858.7|7
1727145740000|2024-09-24 02:42:20|104909.4|104859.4|104909.2|104859.2|104909.4|104859.4|104909.1|104859.1|3
1727145750000|2024-09-24 02:42:30|104909.5|104859.5|104913|104863|104913|104863|104909.5|104859.5|10
1727145760000|2024-09-24 02:42:40|104912.7|104862.7|104908.3|104858.3|104915.5|104865.5|104907.7|104857.7|22
1727145770000|2024-09-24 02:42:50|104909.4|104859.4|104908|104858|104910.7|104860.7|104907.8|104857.8|9
1727145780000|2024-09-24 02:43:00|104909|104859|104910.9|104860.9|104911.5|104861.5|104906.7|104856.7|13
1727145790000|2024-09-24 02:43:10|104911|104861|104908|104858|104912|104862|104907.5|104857.5|15
1727145800000|2024-09-24 02:43:20|104910.8|104860.8|104908.3|104858.3|104910.9|104860.9|104907.5|104857.5|10
1727145810000|2024-09-24 02:43:30|104908.2|104858.2|104908.3|104858.3|104908.7|104858.7|104907.9|104857.9|7
1727145820000|2024-09-24 02:43:40|104907.7|104857.7|104907.8|104857.8|104908.4|104858.4|104906.5|104856.5|9
1727145830000|2024-09-24 02:43:50|104907.7|104857.7|104907.8|104857.8|104908.7|104858.7|104907.6|104857.6|7
1727145840000|2024-09-24 02:44:00|104907.5|104857.5|104905.1|104855.1|104907.5|104857.5|104905.1|104855.1|5
1727145850000|2024-09-24 02:44:10|104904.6|104854.6|104906.9|104856.9|104907.7|104857.7|104904.6|104854.6|10
1727145860000|2024-09-24 02:44:20|104907.7|104857.7|104904.7|104854.7|104907.7|104857.7|104904.7|104854.7|14
1727145870000|2024-09-24 02:44:30|104904.9|104854.9|104902.2|104852.2|104906|104856|104900.2|104850.2|16
1727145880000|2024-09-24 02:44:40|104901.7|104851.7|104902.4|104852.4|104902.4|104852.4|104901.3|104851.3|6
1727145890000|2024-09-24 02:44:50|104902.2|104852.2|104901.2|104851.2|104902.2|104852.2|104900.2|104850.2|11
1727145900000|2024-09-24 02:45:00|104901.4|104851.4|104902.5|104852.5|104902.5|104852.5|104901|104851|4
1727145910000|2024-09-24 02:45:10|104902.6|104852.6|104902.8|104852.8|104903.2|104853.2|104902.6|104852.6|5
1727145920000|2024-09-24 02:45:20|104902.7|104852.7|104903.5|104853.5|104903.5|104853.5|104902.5|104852.5|4
1727145930000|2024-09-24 02:45:30|104903.1|104853.1|104901.8|104851.8|104903.1|104853.1|104901.6|104851.6|5
1727145940000|2024-09-24 02:45:40|104902.5|104852.5|104901.8|104851.8|104902.5|104852.5|104901.8|104851.8|4
1727145950000|2024-09-24 02:45:50|104900.7|104850.7|104896|104846|104901.4|104851.4|104895|104845|16
1727145960000|2024-09-24 02:46:00|104897.1|104847.1|104896|104846|104898.2|104848.2|104893.4|104843.4|14
1727145970000|2024-09-24 02:46:10|104895.5|104845.5|104895.6|104845.6|104898.9|104848.9|104893.2|104843.2|29
1727145980000|2024-09-24 02:46:20|104894.6|104844.6|104893.1|104843.1|104896.4|104846.4|104892.3|104842.3|13
1727145990000|2024-09-24 02:46:30|104893|104843|104892.9|104842.9|104893.1|104843.1|104892.7|104842.7|5
1727146000000|2024-09-24 02:46:40|104892.8|104842.8|104893.4|104843.4|104896.5|104846.5|104891.4|104841.4|14
1727146010000|2024-09-24 02:46:50|104893.8|104843.8|104896.5|104846.5|104899.6|104849.6|104893.8|104843.8|17
1727146020000|2024-09-24 02:47:00|104896.2|104846.2|104896|104846|104899.9|104849.9|104895.5|104845.5|16
1727146030000|2024-09-24 02:47:10|104896.3|104846.3|104898.9|104848.9|104899.2|104849.2|104896.3|104846.3|14
1727146040000|2024-09-24 02:47:20|104899|104849|104895.7|104845.7|104899|104849|104895.4|104845.4|10
1727146050000|2024-09-24 02:47:30|104898.1|104848.1|104898.4|104848.4|104899.5|104849.5|104897.6|104847.6|6
1727146060000|2024-09-24 02:47:40|104898|104848|104896.1|104846.1|104898.5|104848.5|104895.6|104845.6|15
1727146070000|2024-09-24 02:47:50|104896|104846|104894.3|104844.3|104902.2|104852.2|104894.3|104844.3|14
1727146080000|2024-09-24 02:48:00|104894|104844|104894.1|104844.1|104894.9|104844.9|104892|104842|20
1727146090000|2024-09-24 02:48:10|104894.5|104844.5|104893.4|104843.4|104895.1|104845.1|104891.8|104841.8|17
1727146100000|2024-09-24 02:48:20|104893.8|104843.8|104893.7|104843.7|104893.8|104843.8|104893.7|104843.7|2
1727146110000|2024-09-24 02:48:30|104893.6|104843.6|104893.7|104843.7|104893.7|104843.7|104893.6|104843.6|2
1727146120000|2024-09-24 02:48:40|104893.6|104843.6|104894.1|104844.1|104895.1|104845.1|104893.6|104843.6|4
1727146130000|2024-09-24 02:48:50|104895.6|104845.6|104897.1|104847.1|104897.4|104847.4|104893.7|104843.7|11
1727146140000|2024-09-24 02:49:00|104898.2|104848.2|104900.6|104850.6|104900.6|104850.6|104897.4|104847.4|18
1727146150000|2024-09-24 02:49:10|104900.5|104850.5|104901.2|104851.2|104904.1|104854.1|104898.2|104848.2|27
1727146160000|2024-09-24 02:49:20|104901|104851|104896.1|104846.1|104901|104851|104896.1|104846.1|19
1727146170000|2024-09-24 02:49:30|104896.4|104846.4|104900|104850|104901.8|104851.8|104896.1|104846.1|20
1727146180000|2024-09-24 02:49:40|104899.5|104849.5|104896.5|104846.5|104899.5|104849.5|104896.5|104846.5|9
1727146190000|2024-09-24 02:49:50|104897.2|104847.2|104906.2|104856.2|104906.2|104856.2|104897.2|104847.2|32
1727146200000|2024-09-24 02:50:00|104904.3|104854.3|104898.6|104848.6|104905.9|104855.9|104895.2|104845.2|24
1727146210000|2024-09-24 02:50:10|104900.3|104850.3|104902.7|104852.7|104903.6|104853.6|104899.1|104849.1|35
1727146220000|2024-09-24 02:50:20|104902.5|104852.5|104903.7|104853.7|104905.8|104855.8|104898.7|104848.7|34
1727146230000|2024-09-24 02:50:30|104903.4|104853.4|104897.5|104847.5|104903.4|104853.4|104896.9|104846.9|23
1727146240000|2024-09-24 02:50:40|104897.7|104847.7|104895.8|104845.8|104900.1|104850.1|104894.1|104844.1|25
1727146250000|2024-09-24 02:50:50|104896.7|104846.7|104901|104851|104901.4|104851.4|104894.8|104844.8|26
1727146260000|2024-09-24 02:51:00|104900.7|104850.7|104895.8|104845.8|104900.7|104850.7|104892.4|104842.4|26
1727146270000|2024-09-24 02:51:10|104893.3|104843.3|104891.7|104841.7|104895.6|104845.6|104891.4|104841.4|16
1727146280000|2024-09-24 02:51:20|104892.1|104842.1|104889.7|104839.7|104892.7|104842.7|104889|104839|20
1727146290000|2024-09-24 02:51:30|104889.3|104839.3|104889.9|104839.9|104891.6|104841.6|104889.2|104839.2|20
1727146300000|2024-09-24 02:51:40|104889.7|104839.7|104890.7|104840.7|104890.7|104840.7|104889.2|104839.2|6
1727146310000|2024-09-24 02:51:50|104891.2|104841.2|104896.3|104846.3|104896.5|104846.5|104890.4|104840.4|18
1727146320000|2024-09-24 02:52:00|104896.2|104846.2|104894.7|104844.7|104896.7|104846.7|104894.7|104844.7|10
1727146330000|2024-09-24 02:52:10|104894.6|104844.6|104891.9|104841.9|104894.6|104844.6|104890.9|104840.9|11
1727146340000|2024-09-24 02:52:20|104891.2|104841.2|104890.8|104840.8|104891.5|104841.5|104890.3|104840.3|9
1727146350000|2024-09-24 02:52:30|104890.9|104840.9|104890.1|104840.1|104890.9|104840.9|104888.4|104838.4|10
1727146360000|2024-09-24 02:52:40|104890.4|104840.4|104890.4|104840.4|104891.4|104841.4|104890.1|104840.1|9
1727146370000|2024-09-24 02:52:50|104890.2|104840.2|104891.4|104841.4|104893.2|104843.2|104889.6|104839.6|11
1727146380000|2024-09-24 02:53:00|104891.5|104841.5|104891.5|104841.5|104891.5|104841.5|104891.4|104841.4|3
1727146390000|2024-09-24 02:53:10|104891.4|104841.4|104891.7|104841.7|104893.8|104843.8|104890.6|104840.6|15
1727146400000|2024-09-24 02:53:20|104891.4|104841.4|104891.1|104841.1|104892.2|104842.2|104890.8|104840.8|10
1727146410000|2024-09-24 02:53:30|104889.9|104839.9|104890.6|104840.6|104891.4|104841.4|104889.4|104839.4|8
1727146420000|2024-09-24 02:53:40|104890.5|104840.5|104887.9|104837.9|104890.5|104840.5|104886.3|104836.3|15
1727146440000|2024-09-24 02:54:00|104888.3|104838.3|104891.8|104841.8|104891.8|104841.8|104887.5|104837.5|14
1727146450000|2024-09-24 02:54:10|104891.5|104841.5|104891.5|104841.5|104892.1|104842.1|104891.5|104841.5|4
1727146460000|2024-09-24 02:54:20|104891.3|104841.3|104889.5|104839.5|104891.3|104841.3|104887.3|104837.3|5
1727146470000|2024-09-24 02:54:30|104889.6|104839.6|104890.3|104840.3|104895.7|104845.7|104889.6|104839.6|11
1727146480000|2024-09-24 02:54:40|104890.6|104840.6|104896|104846|104896|104846|104890.6|104840.6|9
1727146490000|2024-09-24 02:54:50|104895.9|104845.9|104889.8|104839.8|104895.9|104845.9|104889.4|104839.4|19
1727146500000|2024-09-24 02:55:00|104890|104840|104890.9|104840.9|104891|104841|104889.9|104839.9|19
1727146510000|2024-09-24 02:55:10|104890.6|104840.6|104894.7|104844.7|104894.7|104844.7|104890|104840|21
1727146520000|2024-09-24 02:55:20|104896.3|104846.3|104892.6|104842.6|104896.3|104846.3|104892.2|104842.2|13
1727146530000|2024-09-24 02:55:30|104893|104843|104892.1|104842.1|104896.2|104846.2|104890.1|104840.1|20
1727146540000|2024-09-24 02:55:40|104891|104841|104890.7|104840.7|104891.2|104841.2|104890|104840|8
1727146550000|2024-09-24 02:55:50|104890.8|104840.8|104893.1|104843.1|104894|104844|104890.6|104840.6|13
1727146560000|2024-09-24 02:56:00|104891.6|104841.6|104893.2|104843.2|104893.4|104843.4|104891.3|104841.3|9
1727146570000|2024-09-24 02:56:10|104893.1|104843.1|104892.9|104842.9|104893.4|104843.4|104892.8|104842.8|8
1727146580000|2024-09-24 02:56:20|104892.8|104842.8|104893|104843|104893.2|104843.2|104892.8|104842.8|7
1727146590000|2024-09-24 02:56:30|104893.2|104843.2|104892.5|104842.5|104895.3|104845.3|104891.4|104841.4|14
1727146600000|2024-09-24 02:56:40|104892.8|104842.8|104894.2|104844.2|104897.6|104847.6|104891.4|104841.4|19
1727146610000|2024-09-24 02:56:50|104893.1|104843.1|104892.1|104842.1|104893.4|104843.4|104891.2|104841.2|15
1727146620000|2024-09-24 02:57:00|104892|104842|104887.1|104837.1|104892|104842|104886.7|104836.7|18
1727146630000|2024-09-24 02:57:10|104887.2|104837.2|104888.5|104838.5|104888.7|104838.7|104887|104837|13
1727146640000|2024-09-24 02:57:20|104888.8|104838.8|104890.3|104840.3|104890.8|104840.8|104884.4|104834.4|33
1727146650000|2024-09-24 02:57:30|104890|104840|104888.7|104838.7|104895.9|104845.9|104885.9|104835.9|42
1727146660000|2024-09-24 02:57:40|104888.4|104838.4|104889.3|104839.3|104891.5|104841.5|104885.9|104835.9|28
1727146670000|2024-09-24 02:57:50|104889.2|104839.2|104887.8|104837.8|104889.4|104839.4|104883.9|104833.9|29
1727146680000|2024-09-24 02:58:00|104887.1|104837.1|104867.8|104817.8|104889|104839|104866.4|104816.4|45
1727146690000|2024-09-24 02:58:10|104867.5|104817.5|104870|104820|104872.4|104822.4|104865.3|104815.3|43
1727146700000|2024-09-24 02:58:20|104870.1|104820.1|104867.7|104817.7|104871.6|104821.6|104864.9|104814.9|53
1727146710000|2024-09-24 02:58:30|104864.7|104814.7|104867.2|104817.2|104871.2|104821.2|104863.3|104813.3|40
1727146720000|2024-09-24 02:58:40|104866.2|104816.2|104863.2|104813.2|104873.3|104823.3|104863.2|104813.2|58
1727146730000|2024-09-24 02:58:50|104863.7|104813.7|104865.7|104815.7|104868|104818|104863.7|104813.7|22
1727146740000|2024-09-24 02:59:00|104867.3|104817.3|104869.9|104819.9|104871.1|104821.1|104865.9|104815.9|36
1727146750000|2024-09-24 02:59:10|104869.6|104819.6|104867|104817|104869.6|104819.6|104863.7|104813.7|16
1727146760000|2024-09-24 02:59:20|104867.1|104817.1|104866.2|104816.2|104868|104818|104866.1|104816.1|14
1727146770000|2024-09-24 02:59:30|104865.9|104815.9|104865.6|104815.6|104865.9|104815.9|104865.1|104815.1|6
1727146780000|2024-09-24 02:59:40|104865.2|104815.2|104865.3|104815.3|104869.3|104819.3|104864.7|104814.7|37
1727146790000|2024-09-24 02:59:50|104865.7|104815.7|104866.9|104816.9|104866.9|104816.9|104865.1|104815.1|26
1727146800000|2024-09-24 03:00:00|104868|104818|104866|104816|104868.3|104818.3|104866|104816|6
1727146810000|2024-09-24 03:00:10|104865.5|104815.5|104863.5|104813.5|104866.7|104816.7|104863.5|104813.5|13
1727146820000|2024-09-24 03:00:20|104862.9|104812.9|104859.3|104809.3|104863.1|104813.1|104857.6|104807.6|41
1727146830000|2024-09-24 03:00:30|104859.5|104809.5|104852.3|104802.3|104860.3|104810.3|104851.1|104801.1|32
1727146840000|2024-09-24 03:00:40|104852.4|104802.4|104857.3|104807.3|104859.3|104809.3|104852.4|104802.4|32
1727146850000|2024-09-24 03:00:50|104855.3|104805.3|104858.9|104808.9|104860.1|104810.1|104852.1|104802.1|36
1727146860000|2024-09-24 03:01:00|104859.1|104809.1|104855.3|104805.3|104860.1|104810.1|104854.4|104804.4|29
1727146870000|2024-09-24 03:01:10|104854.9|104804.9|104854.6|104804.6|104856.4|104806.4|104854.4|104804.4|9
1727146880000|2024-09-24 03:01:20|104854.2|104804.2|104856.6|104806.6|104859.1|104809.1|104853.9|104803.9|37
1727146890000|2024-09-24 03:01:30|104856.7|104806.7|104854|104804|104859.9|104809.9|104853.6|104803.6|34
1727146900000|2024-09-24 03:01:40|104853.9|104803.9|104851.9|104801.9|104855.6|104805.6|104850.5|104800.5|19
1727146910000|2024-09-24 03:01:50|104851.8|104801.8|104850.7|104800.7|104851.9|104801.9|104850.7|104800.7|12
1727146920000|2024-09-24 03:02:00|104850.9|104800.9|104850.9|104800.9|104851.8|104801.8|104848.1|104798.1|40
1727146930000|2024-09-24 03:02:10|104851.9|104801.9|104850.2|104800.2|104854.7|104804.7|104849.3|104799.3|40
1727146940000|2024-09-24 03:02:20|104850.1|104800.1|104851.9|104801.9|104851.9|104801.9|104850.1|104800.1|14
1727146950000|2024-09-24 03:02:30|104854.6|104804.6|104851.9|104801.9|104859.3|104809.3|104850.6|104800.6|48
1727146960000|2024-09-24 03:02:40|104851.8|104801.8|104849.6|104799.6|104851.8|104801.8|104849.6|104799.6|7
1727146970000|2024-09-24 03:02:50|104849.4|104799.4|104848.8|104798.8|104849.4|104799.4|104848.8|104798.8|5
1727146980000|2024-09-24 03:03:00|104849.2|104799.2|104851.8|104801.8|104851.8|104801.8|104848.5|104798.5|6
1727146990000|2024-09-24 03:03:10|104852|104802|104848.2|104798.2|104852|104802|104847.8|104797.8|14
1727147000000|2024-09-24 03:03:20|104847.8|104797.8|104847.8|104797.8|104849.6|104799.6|104847.1|104797.1|16
1727147010000|2024-09-24 03:03:30|104847.3|104797.3|104845.9|104795.9|104849.5|104799.5|104845.9|104795.9|24
1727147020000|2024-09-24 03:03:40|104844.3|104794.3|104836.5|104786.5|104844.3|104794.3|104836.4|104786.4|18
1727147030000|2024-09-24 03:03:50|104837.3|104787.3|104834.9|104784.9|104838.3|104788.3|104834.4|104784.4|29
1727147040000|2024-09-24 03:04:00|104834.8|104784.8|104839.1|104789.1|104839.1|104789.1|104833.6|104783.6|24
1727147050000|2024-09-24 03:04:10|104838.7|104788.7|104834.5|104784.5|104838.8|104788.8|104834.5|104784.5|5
1727147060000|2024-09-24 03:04:20|104833.3|104783.3|104834.3|104784.3|104834.8|104784.8|104831.4|104781.4|45
1727147070000|2024-09-24 03:04:30|104834.4|104784.4|104842.5|104792.5|104847.2|104797.2|104831.3|104781.3|54
1727147080000|2024-09-24 03:04:40|104840.6|104790.6|104849.4|104799.4|104850.2|104800.2|104836.2|104786.2|51
1727147090000|2024-09-24 03:04:50|104848.2|104798.2|104842.5|104792.5|104848.2|104798.2|104837.4|104787.4|56
1727147100000|2024-09-24 03:05:00|104842.4|104792.4|104834.4|104784.4|104847|104797|104833.6|104783.6|39
1727147110000|2024-09-24 03:05:10|104834.1|104784.1|104835.4|104785.4|104837.5|104787.5|104832.5|104782.5|18
1727147120000|2024-09-24 03:05:20|104834.7|104784.7|104840.4|104790.4|104842.1|104792.1|104832.5|104782.5|35
1727147130000|2024-09-24 03:05:30|104840.1|104790.1|104837.5|104787.5|104842.1|104792.1|104835.8|104785.8|43
1727147140000|2024-09-24 03:05:40|104837.1|104787.1|104833.8|104783.8|104837.7|104787.7|104833.8|104783.8|16
1727147150000|2024-09-24 03:05:50|104835.5|104785.5|104841.3|104791.3|104850.5|104800.5|104835.5|104785.5|55
1727147160000|2024-09-24 03:06:00|104839.3|104789.3|104836.9|104786.9|104845.1|104795.1|104833|104783|56
1727147170000|2024-09-24 03:06:10|104837.9|104787.9|104834|104784|104837.9|104787.9|104834|104784|14
1727147180000|2024-09-24 03:06:20|104835.9|104785.9|104843.5|104793.5|104850.9|104800.9|104835.9|104785.9|48
1727147190000|2024-09-24 03:06:30|104843.3|104793.3|104843.7|104793.7|104850.5|104800.5|104840.6|104790.6|49
1727147200000|2024-09-24 03:06:40|104846.5|104796.5|104850.3|104800.3|104850.3|104800.3|104841.1|104791.1|62
1727147210000|2024-09-24 03:06:50|104846.6|104796.6|104843.9|104793.9|104848.2|104798.2|104843.8|104793.8|42
1727147220000|2024-09-24 03:07:00|104843.8|104793.8|104842.6|104792.6|104846.2|104796.2|104841.2|104791.2|46
1727147230000|2024-09-24 03:07:10|104841.2|104791.2|104838.7|104788.7|104842.6|104792.6|104837.3|104787.3|42
1727147240000|2024-09-24 03:07:20|104839.4|104789.4|104839|104789|104841.8|104791.8|104837|104787|42
1727147250000|2024-09-24 03:07:30|104839.5|104789.5|104798.8|104748.8|104843.7|104793.7|104791.7|104741.7|75
1727147260000|2024-09-24 03:07:40|104798.6|104748.6|104795.8|104745.8|104798.6|104748.6|104790.1|104740.1|38
1727147270000|2024-09-24 03:07:50|104795.9|104745.9|104786.4|104736.4|104796.8|104746.8|104782.4|104732.4|41
1727147280000|2024-09-24 03:08:00|104789.7|104739.7|104788.7|104738.7|104791.3|104741.3|104785.2|104735.2|54
1727147290000|2024-09-24 03:08:10|104788.3|104738.3|104788.9|104738.9|104791.5|104741.5|104787.4|104737.4|28
1727147300000|2024-09-24 03:08:20|104789.7|104739.7|104790.4|104740.4|104791.3|104741.3|104788.9|104738.9|26
1727147310000|2024-09-24 03:08:30|104789|104739|104788.3|104738.3|104791.5|104741.5|104788.3|104738.3|21
1727147320000|2024-09-24 03:08:40|104787.5|104737.5|104785.6|104735.6|104787.7|104737.7|104785|104735|20
1727147330000|2024-09-24 03:08:50|104787.1|104737.1|104779.3|104729.3|104787.1|104737.1|104779.1|104729.1|21
1727147340000|2024-09-24 03:09:00|104779.6|104729.6|104783|104733|104785.1|104735.1|104779.4|104729.4|26
1727147350000|2024-09-24 03:09:10|104782.6|104732.6|104783.9|104733.9|104784.9|104734.9|104779.6|104729.6|30
1727147360000|2024-09-24 03:09:20|104783.7|104733.7|104782.7|104732.7|104784.5|104734.5|104782.7|104732.7|33
1727147370000|2024-09-24 03:09:30|104784.6|104734.6|104782.8|104732.8|104784.6|104734.6|104779|104729|20
1727147380000|2024-09-24 03:09:40|104780.8|104730.8|104779.2|104729.2|104782.9|104732.9|104778.8|104728.8|36
1727147390000|2024-09-24 03:09:50|104779|104729|104775.2|104725.2|104779.5|104729.5|104775.2|104725.2|23
1727147400000|2024-09-24 03:10:00|104775.7|104725.7|104774.6|104724.6|104777.3|104727.3|104774.4|104724.4|26
1727147410000|2024-09-24 03:10:10|104774.2|104724.2|104768.8|104718.8|104775.7|104725.7|104768.8|104718.8|30
1727147420000|2024-09-24 03:10:20|104768.7|104718.7|104769|104719|104769|104719|104767.5|104717.5|8
1727147430000|2024-09-24 03:10:30|104768|104718|104766.8|104716.8|104768|104718|104764.8|104714.8|36
1727147440000|2024-09-24 03:10:40|104767|104717|104766.7|104716.7|104767.3|104717.3|104766.1|104716.1|15
1727147450000|2024-09-24 03:10:50|104765.8|104715.8|104766.7|104716.7|104768.4|104718.4|104765.8|104715.8|31
1727147460000|2024-09-24 03:11:00|104767.9|104717.9|104764.9|104714.9|104769.2|104719.2|104763.5|104713.5|37
1727147470000|2024-09-24 03:11:10|104765|104715|104768|104718|104768.4|104718.4|104763.4|104713.4|36
1727147480000|2024-09-24 03:11:20|104766.6|104716.6|104750|104700|104768.8|104718.8|104748.2|104698.2|60
1727147490000|2024-09-24 03:11:30|104750.1|104700.1|104757.7|104707.7|104758|104708|104749.3|104699.3|34
1727147500000|2024-09-24 03:11:40|104757.8|104707.8|104757.8|104707.8|104758.2|104708.2|104757.3|104707.3|10
1727147510000|2024-09-24 03:11:50|104757.3|104707.3|104754.6|104704.6|104757.8|104707.8|104752.7|104702.7|41
1727147520000|2024-09-24 03:12:00|104755.1|104705.1|104714.8|104664.8|104757.8|104707.8|104714.8|104664.8|52
1727147530000|2024-09-24 03:12:10|104716.9|104666.9|104728.9|104678.9|104732.4|104682.4|104716.9|104666.9|52
1727147540000|2024-09-24 03:12:20|104728.2|104678.2|104726|104676|104728.6|104678.6|104722.5|104672.5|55
1727147550000|2024-09-24 03:12:30|104725.8|104675.8|104724|104674|104728.7|104678.7|104722.8|104672.8|41
1727147560000|2024-09-24 03:12:40|104726.7|104676.7|104723.2|104673.2|104727.8|104677.8|104721.9|104671.9|35
1727147570000|2024-09-24 03:12:50|104722.6|104672.6|104723.7|104673.7|104725.7|104675.7|104722.1|104672.1|21
1727147580000|2024-09-24 03:13:00|104725.5|104675.5|104716|104666|104725.5|104675.5|104710.7|104660.7|47
1727147590000|2024-09-24 03:13:10|104714.5|104664.5|104714.2|104664.2|104716.6|104666.6|104711.1|104661.1|33
1727147600000|2024-09-24 03:13:20|104715.1|104665.1|104716.8|104666.8|104720.7|104670.7|104713.5|104663.5|39
1727147610000|2024-09-24 03:13:30|104716.5|104666.5|104715.1|104665.1|104719.3|104669.3|104713.6|104663.6|22
1727147620000|2024-09-24 03:13:40|104715.4|104665.4|104716.3|104666.3|104716.3|104666.3|104712|104662|19
1727147630000|2024-09-24 03:13:50|104717.8|104667.8|104711.4|104661.4|104717.8|104667.8|104710.8|104660.8|19
1727147640000|2024-09-24 03:14:00|104711.1|104661.1|104714.2|104664.2|104715.9|104665.9|104710.6|104660.6|39
1727147650000|2024-09-24 03:14:10|104714.6|104664.6|104713.8|104663.8|104716.1|104666.1|104709.7|104659.7|40
1727147660000|2024-09-24 03:14:20|104716.6|104666.6|104715.6|104665.6|104719.6|104669.6|104710.9|104660.9|36
1727147670000|2024-09-24 03:14:30|104713.1|104663.1|104715.6|104665.6|104715.6|104665.6|104707|104657|36
1727147680000|2024-09-24 03:14:40|104716.5|104666.5|104718.3|104668.3|104723.6|104673.6|104711.8|104661.8|43
1727147690000|2024-09-24 03:14:50|104719.7|104669.7|104717.7|104667.7|104721.9|104671.9|104711.6|104661.6|44
1727147700000|2024-09-24 03:15:00|104717.2|104667.2|104716.7|104666.7|104721.1|104671.1|104712.1|104662.1|46
1727147710000|2024-09-24 03:15:10|104714.4|104664.4|104712.3|104662.3|104717.6|104667.6|104710.9|104660.9|39
1727147720000|2024-09-24 03:15:20|104712.4|104662.4|104715.1|104665.1|104718.3|104668.3|104712.3|104662.3|38
1727147730000|2024-09-24 03:15:30|104715.2|104665.2|104709.9|104659.9|104718.9|104668.9|104707.7|104657.7|45
1727147740000|2024-09-24 03:15:40|104710.4|104660.4|104710.3|104660.3|104711.9|104661.9|104705.2|104655.2|29
1727147750000|2024-09-24 03:15:50|104710.6|104660.6|104701.5|104651.5|104710.9|104660.9|104698.4|104648.4|44
1727147760000|2024-09-24 03:16:00|104701.7|104651.7|104706|104656|104710.9|104660.9|104698|104648|49
1727147770000|2024-09-24 03:16:10|104706.9|104656.9|104703.6|104653.6|104711|104661|104701.8|104651.8|30
1727147780000|2024-09-24 03:16:20|104705.1|104655.1|104701.9|104651.9|104705.1|104655.1|104700.2|104650.2|16
1727147790000|2024-09-24 03:16:30|104701.6|104651.6|104704.2|104654.2|104704.8|104654.8|104700.8|104650.8|13
1727147800000|2024-09-24 03:16:40|104702.1|104652.1|104702.3|104652.3|104704.7|104654.7|104700.1|104650.1|21
1727147810000|2024-09-24 03:16:50|104700.7|104650.7|104701.6|104651.6|104702.5|104652.5|104699.8|104649.8|15
1727147820000|2024-09-24 03:17:00|104702.1|104652.1|104702.6|104652.6|104707.9|104657.9|104698.4|104648.4|32
1727147830000|2024-09-24 03:17:10|104698.4|104648.4|104703.7|104653.7|104703.7|104653.7|104697.8|104647.8|27
1727147840000|2024-09-24 03:17:20|104703.3|104653.3|104705.4|104655.4|104706.6|104656.6|104702.4|104652.4|32
1727147850000|2024-09-24 03:17:30|104705.6|104655.6|104703.9|104653.9|104708|104658|104703.8|104653.8|45
1727147860000|2024-09-24 03:17:40|104703.6|104653.6|104700.1|104650.1|104703.6|104653.6|104699.8|104649.8|31
1727147870000|2024-09-24 03:17:50|104699.6|104649.6|104691.9|104641.9|104699.9|104649.9|104691.1|104641.1|33
1727147880000|2024-09-24 03:18:00|104692.1|104642.1|104689.5|104639.5|104692.8|104642.8|104687|104637|40
1727147890000|2024-09-24 03:18:10|104688.5|104638.5|104688.6|104638.6|104689.7|104639.7|104688|104638|25
1727147900000|2024-09-24 03:18:20|104689.1|104639.1|104687.7|104637.7|104689.8|104639.8|104687.4|104637.4|15
1727147910000|2024-09-24 03:18:30|104689.1|104639.1|104690.9|104640.9|104693.9|104643.9|104687.3|104637.3|34
1727147920000|2024-09-24 03:18:40|104691.3|104641.3|104689.7|104639.7|104693.9|104643.9|104689.7|104639.7|22
1727147930000|2024-09-24 03:18:50|104688.7|104638.7|104699.4|104649.4|104699.8|104649.8|104688.7|104638.7|22
1727147940000|2024-09-24 03:19:00|104698.6|104648.6|104698.7|104648.7|104698.7|104648.7|104698.2|104648.2|11
1727147950000|2024-09-24 03:19:10|104698.8|104648.8|104703.3|104653.3|104703.6|104653.6|104698.5|104648.5|15
1727147960000|2024-09-24 03:19:20|104702.9|104652.9|104703.6|104653.6|104704.1|104654.1|104702.9|104652.9|18
1727147970000|2024-09-24 03:19:30|104703.7|104653.7|104701|104651|104703.7|104653.7|104700.9|104650.9|13
1727147980000|2024-09-24 03:19:40|104700.6|104650.6|104709.2|104659.2|104710.4|104660.4|104700.5|104650.5|17
1727147990000|2024-09-24 03:19:50|104709.1|104659.1|104710.5|104660.5|104710.5|104660.5|104707.7|104657.7|14
1727148000000|2024-09-24 03:20:00|104709.7|104659.7|104717.7|104667.7|104718|104668|104709.7|104659.7|19
1727148010000|2024-09-24 03:20:10|104717.4|104667.4|104724.2|104674.2|104725.2|104675.2|104717.4|104667.4|28
1727148020000|2024-09-24 03:20:20|104722.4|104672.4|104724.8|104674.8|104726.3|104676.3|104722.2|104672.2|16
1727148030000|2024-09-24 03:20:30|104724.7|104674.7|104721.9|104671.9|104724.7|104674.7|104721.9|104671.9|5
1727148040000|2024-09-24 03:20:40|104722|104672|104722|104672|104722|104672|104721.8|104671.8|3
1727148050000|2024-09-24 03:20:50|104721.9|104671.9|104720.8|104670.8|104721.9|104671.9|104720.8|104670.8|5
1727148060000|2024-09-24 03:21:00|104720.7|104670.7|104722.7|104672.7|104722.7|104672.7|104719.8|104669.8|11
1727148070000|2024-09-24 03:21:10|104722.8|104672.8|104722.3|104672.3|104723.6|104673.6|104722|104672|11
1727148080000|2024-09-24 03:21:20|104722.5|104672.5|104723|104673|104723.2|104673.2|104722.4|104672.4|4
1727148090000|2024-09-24 03:21:30|104722.8|104672.8|104723.5|104673.5|104723.5|104673.5|104722.8|104672.8|10
1727148100000|2024-09-24 03:21:40|104723.7|104673.7|104721.4|104671.4|104723.7|104673.7|104720.9|104670.9|14
1727148110000|2024-09-24 03:21:50|104721|104671|104730.6|104680.6|104731.8|104681.8|104721|104671|28
1727148120000|2024-09-24 03:22:00|104730.2|104680.2|104728.9|104678.9|104730.2|104680.2|104725.9|104675.9|18
1727148130000|2024-09-24 03:22:10|104728.6|104678.6|104730.7|104680.7|104730.7|104680.7|104726.4|104676.4|20
1727148140000|2024-09-24 03:22:20|104732.9|104682.9|104739.7|104689.7|104741|104691|104732.9|104682.9|25
1727148150000|2024-09-24 03:22:30|104739.3|104689.3|104740.3|104690.3|104740.8|104690.8|104739.1|104689.1|14
1727148160000|2024-09-24 03:22:40|104740.2|104690.2|104739.8|104689.8|104743.2|104693.2|104739.8|104689.8|19
1727148170000|2024-09-24 03:22:50|104739.5|104689.5|104742.8|104692.8|104742.8|104692.8|104739.5|104689.5|10
1727148180000|2024-09-24 03:23:00|104742.3|104692.3|104740.5|104690.5|104743.4|104693.4|104738.3|104688.3|14
1727148190000|2024-09-24 03:23:10|104741.5|104691.5|104740.4|104690.4|104741.5|104691.5|104740|104690|3
1727148200000|2024-09-24 03:23:20|104741.4|104691.4|104731.6|104681.6|104744.3|104694.3|104728.1|104678.1|21
1727148210000|2024-09-24 03:23:30|104731.4|104681.4|104728|104678|104731.4|104681.4|104725.4|104675.4|47
1727148220000|2024-09-24 03:23:40|104727.8|104677.8|104729.4|104679.4|104730.5|104680.5|104722.4|104672.4|44
1727148230000|2024-09-24 03:23:50|104729.1|104679.1|104725.4|104675.4|104730.5|104680.5|104724.8|104674.8|57
1727148240000|2024-09-24 03:24:00|104728.2|104678.2|104724.5|104674.5|104730.4|104680.4|104721.2|104671.2|47
1727148250000|2024-09-24 03:24:10|104723.3|104673.3|104724.1|104674.1|104726.8|104676.8|104721.4|104671.4|24
1727148260000|2024-09-24 03:24:20|104724.8|104674.8|104723.1|104673.1|104727.2|104677.2|104723.1|104673.1|23
1727148270000|2024-09-24 03:24:30|104724.6|104674.6|104725.3|104675.3|104726.1|104676.1|104721.7|104671.7|46
1727148280000|2024-09-24 03:24:40|104722.4|104672.4|104724.4|104674.4|104727.6|104677.6|104721.5|104671.5|48
1727148290000|2024-09-24 03:24:50|104724.3|104674.3|104715.4|104665.4|104727.8|104677.8|104715.2|104665.2|58
1727148300000|2024-09-24 03:25:00|104714.9|104664.9|104715.4|104665.4|104719.3|104669.3|104712.9|104662.9|53
1727148310000|2024-09-24 03:25:10|104716.5|104666.5|104712.7|104662.7|104717.3|104667.3|104712.7|104662.7|50
1727148320000|2024-09-24 03:25:20|104713.2|104663.2|104714.8|104664.8|104716.7|104666.7|104711.3|104661.3|32
1727148330000|2024-09-24 03:25:30|104714.7|104664.7|104715.6|104665.6|104716.5|104666.5|104713.7|104663.7|19
1727148340000|2024-09-24 03:25:40|104715.8|104665.8|104716.4|104666.4|104716.7|104666.7|104714.3|104664.3|18
1727148350000|2024-09-24 03:25:50|104714.8|104664.8|104713.4|104663.4|104716.5|104666.5|104712.7|104662.7|30
1727148360000|2024-09-24 03:26:00|104713.9|104663.9|104713.7|104663.7|104715.7|104665.7|104710.3|104660.3|31
1727148370000|2024-09-24 03:26:10|104713.5|104663.5|104712.6|104662.6|104713.5|104663.5|104712.2|104662.2|11
1727148380000|2024-09-24 03:26:20|104711.2|104661.2|104708.6|104658.6|104712.5|104662.5|104706.8|104656.8|32
1727148390000|2024-09-24 03:26:30|104707.1|104657.1|104705.9|104655.9|104707.1|104657.1|104703.2|104653.2|22
1727148400000|2024-09-24 03:26:40|104705.1|104655.1|104704.7|104654.7|104706|104656|104704.1|104654.1|24
1727148410000|2024-09-24 03:26:50|104705.1|104655.1|104704.6|104654.6|104705.1|104655.1|104703.6|104653.6|19
1727148420000|2024-09-24 03:27:00|104704.9|104654.9|104703.7|104653.7|104704.9|104654.9|104702.1|104652.1|26
1727148430000|2024-09-24 03:27:10|104703.2|104653.2|104708.7|104658.7|104708.7|104658.7|104702.5|104652.5|23
1727148440000|2024-09-24 03:27:20|104707.7|104657.7|104708.3|104658.3|104708.7|104658.7|104707|104657|17
1727148450000|2024-09-24 03:27:30|104707.6|104657.6|104708.2|104658.2|104708.7|104658.7|104707.3|104657.3|8
1727148460000|2024-09-24 03:27:40|104707.4|104657.4|104708.2|104658.2|104709.2|104659.2|104707.4|104657.4|16
1727148470000|2024-09-24 03:27:50|104708.1|104658.1|104710.8|104660.8|104710.8|104660.8|104707.7|104657.7|24
1727148480000|2024-09-24 03:28:00|104709.7|104659.7|104704|104654|104709.7|104659.7|104701.3|104651.3|35
1727148490000|2024-09-24 03:28:10|104702.8|104652.8|104704.5|104654.5|104704.5|104654.5|104702.3|104652.3|14
1727148500000|2024-09-24 03:28:20|104704.4|104654.4|104704|104654|104704.4|104654.4|104704|104654|5
1727148510000|2024-09-24 03:28:30|104704.1|104654.1|104699.1|104649.1|104704.5|104654.5|104698|104648|21
1727148520000|2024-09-24 03:28:40|104699.4|104649.4|104699|104649|104699.4|104649.4|104696.8|104646.8|8
1727148530000|2024-09-24 03:28:50|104698.5|104648.5|104698.2|104648.2|104698.8|104648.8|104696.3|104646.3|10
1727148540000|2024-09-24 03:29:00|104698.6|104648.6|104702.6|104652.6|104702.6|104652.6|104698.5|104648.5|8
1727148550000|2024-09-24 03:29:10|104701|104651|104702.2|104652.2|104703.1|104653.1|104700.2|104650.2|12
1727148560000|2024-09-24 03:29:20|104700.5|104650.5|104698.4|104648.4|104702.9|104652.9|104695.3|104645.3|37
1727148570000|2024-09-24 03:29:30|104698.2|104648.2|104693.6|104643.6|104699.5|104649.5|104692.7|104642.7|34
1727148580000|2024-09-24 03:29:40|104693.4|104643.4|104691.5|104641.5|104694|104644|104690.1|104640.1|22
1727148590000|2024-09-24 03:29:50|104690.5|104640.5|104692|104642|104693.7|104643.7|104688.6|104638.6|23
1727148600000|2024-09-24 03:30:00|104692.4|104642.4|104693.1|104643.1|104698.7|104648.7|104689.2|104639.2|38
1727148610000|2024-09-24 03:30:10|104693.3|104643.3|104699.6|104649.6|104700.1|104650.1|104693.3|104643.3|45
1727148620000|2024-09-24 03:30:20|104699.7|104649.7|104698|104648|104703.4|104653.4|104696.6|104646.6|41
1727148630000|2024-09-24 03:30:30|104696.7|104646.7|104698.1|104648.1|104699.8|104649.8|104695.6|104645.6|43
1727148640000|2024-09-24 03:30:40|104698.9|104648.9|104703.5|104653.5|104704.8|104654.8|104695.8|104645.8|68
1727148650000|2024-09-24 03:30:50|104703.3|104653.3|104701.8|104651.8|104703.6|104653.6|104699.4|104649.4|18
1727148660000|2024-09-24 03:31:00|104702.1|104652.1|104703.9|104653.9|104705.9|104655.9|104695.1|104645.1|59
1727148670000|2024-09-24 03:31:10|104700.6|104650.6|104702.6|104652.6|104704.8|104654.8|104698.8|104648.8|57
1727148680000|2024-09-24 03:31:20|104702.2|104652.2|104698.3|104648.3|104702.3|104652.3|104695.8|104645.8|40
1727148690000|2024-09-24 03:31:30|104698.1|104648.1|104698.4|104648.4|104702.4|104652.4|104695.2|104645.2|41
1727148700000|2024-09-24 03:31:40|104699.9|104649.9|104699.9|104649.9|104705.6|104655.6|104693.9|104643.9|27
1727148710000|2024-09-24 03:31:50|104700.6|104650.6|104700.6|104650.6|104701.9|104651.9|104700.6|104650.6|12
1727148720000|2024-09-24 03:32:00|104700.7|104650.7|104695.3|104645.3|104706.2|104656.2|104695.3|104645.3|30
1727148730000|2024-09-24 03:32:10|104695.7|104645.7|104697.6|104647.6|104698.3|104648.3|104693.5|104643.5|44
1727148740000|2024-09-24 03:32:20|104698.6|104648.6|104699.6|104649.6|104703.7|104653.7|104698.6|104648.6|31
1727148750000|2024-09-24 03:32:30|104702.6|104652.6|104696.9|104646.9|104704.9|104654.9|104696.1|104646.1|55
1727148760000|2024-09-24 03:32:40|104697.9|104647.9|104699.1|104649.1|104704.6|104654.6|104696.7|104646.7|53
1727148770000|2024-09-24 03:32:50|104700.7|104650.7|104701.7|104651.7|104704.6|104654.6|104696.6|104646.6|53
1727148780000|2024-09-24 03:33:00|104700.1|104650.1|104705.2|104655.2|104706.5|104656.5|104700.1|104650.1|38
1727148790000|2024-09-24 03:33:10|104705.9|104655.9|104703.5|104653.5|104708.1|104658.1|104702.6|104652.6|36
1727148800000|2024-09-24 03:33:20|104702|104652|104702.4|104652.4|104704.6|104654.6|104688.4|104638.4|34
1727148810000|2024-09-24 03:33:30|104702.3|104652.3|104701.3|104651.3|104702.4|104652.4|104700.3|104650.3|21
1727148820000|2024-09-24 03:33:40|104701.4|104651.4|104701.7|104651.7|104702.2|104652.2|104701|104651|11
1727148830000|2024-09-24 03:33:50|104701.6|104651.6|104702.1|104652.1|104702.4|104652.4|104701.1|104651.1|27
1727148840000|2024-09-24 03:34:00|104702.3|104652.3|104706|104656|104706.5|104656.5|104702.1|104652.1|23
1727148850000|2024-09-24 03:34:10|104706.2|104656.2|104702.1|104652.1|104706.8|104656.8|104701|104651|22
1727148860000|2024-09-24 03:34:20|104702.2|104652.2|104701.7|104651.7|104703.6|104653.6|104700.4|104650.4|31
1727148870000|2024-09-24 03:34:30|104702.5|104652.5|104701.6|104651.6|104703.1|104653.1|104701.6|104651.6|15
1727148880000|2024-09-24 03:34:40|104702|104652|104701.5|104651.5|104702.4|104652.4|104695.8|104645.8|33
1727148890000|2024-09-24 03:34:50|104701.4|104651.4|104704.2|104654.2|104704.2|104654.2|104698.1|104648.1|19
1727148900000|2024-09-24 03:35:00|104704.5|104654.5|104706.6|104656.6|104707.5|104657.5|104699.6|104649.6|33
1727148910000|2024-09-24 03:35:10|104705.5|104655.5|104705.8|104655.8|104706.6|104656.6|104704.6|104654.6|36
1727148920000|2024-09-24 03:35:20|104706.2|104656.2|104708|104658|104710.8|104660.8|104700.5|104650.5|37
1727148930000|2024-09-24 03:35:30|104707.8|104657.8|104709.3|104659.3|104709.9|104659.9|104706.7|104656.7|24
1727148940000|2024-09-24 03:35:40|104709.6|104659.6|104710.8|104660.8|104712.2|104662.2|104707.4|104657.4|27
1727148950000|2024-09-24 03:35:50|104711.4|104661.4|104713.6|104663.6|104718.2|104668.2|104711.4|104661.4|37
1727148960000|2024-09-24 03:36:00|104713.9|104663.9|104716.3|104666.3|104717|104667|104710.4|104660.4|37
1727148970000|2024-09-24 03:36:10|104715.1|104665.1|104715.7|104665.7|104718|104668|104713.4|104663.4|32
1727148980000|2024-09-24 03:36:20|104715.6|104665.6|104712.4|104662.4|104718.7|104668.7|104710.9|104660.9|34
1727148990000|2024-09-24 03:36:30|104711.2|104661.2|104710.1|104660.1|104712.4|104662.4|104705.9|104655.9|36
1727149000000|2024-09-24 03:36:40|104710.2|104660.2|104710.2|104660.2|104710.4|104660.4|104709.7|104659.7|13
1727149010000|2024-09-24 03:36:50|104710.4|104660.4|104711.2|104661.2|104711.3|104661.3|104709.5|104659.5|13
1727149020000|2024-09-24 03:37:00|104711.1|104661.1|104711.8|104661.8|104711.8|104661.8|104708.1|104658.1|16
1727149030000|2024-09-24 03:37:10|104712.3|104662.3|104712.8|104662.8|104712.8|104662.8|104711.4|104661.4|9
1727149040000|2024-09-24 03:37:20|104712.7|104662.7|104716.5|104666.5|104718.9|104668.9|104712.4|104662.4|16
1727149050000|2024-09-24 03:37:30|104714.9|104664.9|104717.2|104667.2|104717.6|104667.6|104714.9|104664.9|12
1727149060000|2024-09-24 03:37:40|104716.9|104666.9|104712.6|104662.6|104718.3|104668.3|104712.6|104662.6|20
1727149070000|2024-09-24 03:37:50|104712.5|104662.5|104712.3|104662.3|104712.6|104662.6|104712.3|104662.3|4
1727149080000|2024-09-24 03:38:00|104712.9|104662.9|104713.3|104663.3|104714|104664|104709.4|104659.4|13
1727149090000|2024-09-24 03:38:10|104713.4|104663.4|104713.2|104663.2|104713.4|104663.4|104711.2|104661.2|5
1727149100000|2024-09-24 03:38:20|104713.6|104663.6|104706.9|104656.9|104713.6|104663.6|104705.1|104655.1|17
1727149110000|2024-09-24 03:38:30|104706.6|104656.6|104706|104656|104706.7|104656.7|104706|104656|6
1727149120000|2024-09-24 03:38:40|104703.8|104653.8|104705.1|104655.1|104705.9|104655.9|104703.5|104653.5|13
1727149130000|2024-09-24 03:38:50|104704.4|104654.4|104687.2|104637.2|104704.4|104654.4|104685.2|104635.2|53
1727149140000|2024-09-24 03:39:00|104686.7|104636.7|104688.7|104638.7|104690.7|104640.7|104686|104636|56
1727149150000|2024-09-24 03:39:10|104688.4|104638.4|104690.9|104640.9|104691.9|104641.9|104686|104636|52
1727149160000|2024-09-24 03:39:20|104692.2|104642.2|104692.7|104642.7|104693.1|104643.1|104687.3|104637.3|41
1727149170000|2024-09-24 03:39:30|104691.6|104641.6|104681.8|104631.8|104693.4|104643.4|104680.4|104630.4|36
1727149180000|2024-09-24 03:39:40|104684|104634|104681.4|104631.4|104684|104634|104678.5|104628.5|14
1727149190000|2024-09-24 03:39:50|104680|104630|104683.4|104633.4|104684.2|104634.2|104680|104630|19
1727149200000|2024-09-24 03:40:00|104683.7|104633.7|104681.9|104631.9|104684.8|104634.8|104681.5|104631.5|21
1727149210000|2024-09-24 03:40:10|104683|104633|104679.4|104629.4|104684.5|104634.5|104677.9|104627.9|22
1727149220000|2024-09-24 03:40:20|104678.9|104628.9|104677.8|104627.8|104679.8|104629.8|104675.7|104625.7|18
1727149230000|2024-09-24 03:40:30|104676.6|104626.6|104674.8|104624.8|104676.9|104626.9|104674.8|104624.8|3
1727149240000|2024-09-24 03:40:40|104676.9|104626.9|104677|104627|104677|104627|104674.5|104624.5|7
1727149250000|2024-09-24 03:40:50|104675|104625|104674|104624|104676.9|104626.9|104673.6|104623.6|6
1727149260000|2024-09-24 03:41:00|104673.9|104623.9|104677.3|104627.3|104678.7|104628.7|104673.6|104623.6|8
1727149270000|2024-09-24 03:41:10|104676.9|104626.9|104679.5|104629.5|104679.5|104629.5|104676.9|104626.9|7
1727149280000|2024-09-24 03:41:20|104678.3|104628.3|104676|104626|104679.6|104629.6|104674.1|104624.1|10
1727149290000|2024-09-24 03:41:30|104674.1|104624.1|104678.6|104628.6|104680.2|104630.2|104673|104623|19
1727149300000|2024-09-24 03:41:40|104678.4|104628.4|104676.5|104626.5|104678.4|104628.4|104676.5|104626.5|5
1727149310000|2024-09-24 03:41:50|104676.4|104626.4|104673.5|104623.5|104676.4|104626.4|104670.5|104620.5|7
1727149320000|2024-09-24 03:42:00|104673.4|104623.4|104674.4|104624.4|104674.4|104624.4|104672.2|104622.2|8
1727149330000|2024-09-24 03:42:10|104674.6|104624.6|104676.5|104626.5|104676.5|104626.5|104674.4|104624.4|9
1727149340000|2024-09-24 03:42:20|104676.4|104626.4|104675.2|104625.2|104677.4|104627.4|104675.2|104625.2|11
1727149350000|2024-09-24 03:42:30|104676.3|104626.3|104689.1|104639.1|104704.7|104654.7|104673.8|104623.8|45
1727149360000|2024-09-24 03:42:40|104689|104639|104684.7|104634.7|104689|104639|104684.3|104634.3|6
1727149370000|2024-09-24 03:42:50|104684.5|104634.5|104686.7|104636.7|104689.3|104639.3|104684.3|104634.3|18
1727149380000|2024-09-24 03:43:00|104686.6|104636.6|104686.3|104636.3|104689.9|104639.9|104682.8|104632.8|26
1727149390000|2024-09-24 03:43:10|104685.9|104635.9|104690.2|104640.2|104691.1|104641.1|104685.9|104635.9|20
1727149400000|2024-09-24 03:43:20|104689.8|104639.8|104678.3|104628.3|104690.1|104640.1|104674.8|104624.8|25
1727149410000|2024-09-24 03:43:30|104678|104628|104677.7|104627.7|104678.1|104628.1|104674.9|104624.9|6
1727149420000|2024-09-24 03:43:40|104677.6|104627.6|104677.1|104627.1|104677.7|104627.7|104675.4|104625.4|7
1727149430000|2024-09-24 03:43:50|104677.2|104627.2|104677|104627|104678.2|104628.2|104676|104626|13
1727149440000|2024-09-24 03:44:00|104677.4|104627.4|104682.1|104632.1|104682.1|104632.1|104677.1|104627.1|21
1727149450000|2024-09-24 03:44:10|104682.3|104632.3|104682.1|104632.1|104682.6|104632.6|104682|104632|10
1727149460000|2024-09-24 03:44:20|104682|104632|104677.3|104627.3|104682|104632|104676.9|104626.9|9
1727149470000|2024-09-24 03:44:30|104677.2|104627.2|104680.1|104630.1|104680.4|104630.4|104676.8|104626.8|13
1727149480000|2024-09-24 03:44:40|104680.2|104630.2|104679.7|104629.7|104680.2|104630.2|104679.7|104629.7|3
1727149490000|2024-09-24 03:44:50|104679.3|104629.3|104679.3|104629.3|104679.4|104629.4|104679.3|104629.3|3
1727149500000|2024-09-24 03:45:00|104679.1|104629.1|104677.7|104627.7|104679.3|104629.3|104677.6|104627.6|4
1727149510000|2024-09-24 03:45:10|104677.8|104627.8|104677.2|104627.2|104678.5|104628.5|104677.2|104627.2|3
1727149520000|2024-09-24 03:45:20|104677.3|104627.3|104680.7|104630.7|104680.7|104630.7|104677.2|104627.2|8
1727149530000|2024-09-24 03:45:30|104680.8|104630.8|104680.8|104630.8|104680.8|104630.8|104680.8|104630.8|1
1727149540000|2024-09-24 03:45:40|104680.9|104630.9|104680.9|104630.9|104680.9|104630.9|104680.9|104630.9|1
1727149550000|2024-09-24 03:45:50|104679.6|104629.6|104677.3|104627.3|104679.6|104629.6|104677.2|104627.2|6
1727149560000|2024-09-24 03:46:00|104677.1|104627.1|104681.8|104631.8|104682|104632|104677.1|104627.1|9
1727149570000|2024-09-24 03:46:10|104682.4|104632.4|104684.4|104634.4|104684.4|104634.4|104682.4|104632.4|12
1727149580000|2024-09-24 03:46:20|104683|104633|104682.2|104632.2|104684.4|104634.4|104682.1|104632.1|10
1727149590000|2024-09-24 03:46:30|104682.1|104632.1|104675.8|104625.8|104682.1|104632.1|104675.8|104625.8|12
1727149600000|2024-09-24 03:46:40|104675.3|104625.3|104675.2|104625.2|104675.8|104625.8|104675.1|104625.1|14
1727149610000|2024-09-24 03:46:50|104675.7|104625.7|104675.2|104625.2|104675.8|104625.8|104675.1|104625.1|8
1727149620000|2024-09-24 03:47:00|104675.7|104625.7|104673.5|104623.5|104676.1|104626.1|104672.4|104622.4|15
1727149630000|2024-09-24 03:47:10|104674|104624|104674.5|104624.5|104675.2|104625.2|104672.9|104622.9|17
1727149640000|2024-09-24 03:47:20|104675|104625|104708.8|104658.8|104717|104667|104673.6|104623.6|42
1727149650000|2024-09-24 03:47:30|104708.9|104658.9|104706|104656|104709.6|104659.6|104697.6|104647.6|44
1727149660000|2024-09-24 03:47:40|104706.1|104656.1|104705.8|104655.8|104710.5|104660.5|104700|104650|45
1727149670000|2024-09-24 03:47:50|104706|104656|104694.9|104644.9|104707.6|104657.6|104691.5|104641.5|58
1727149680000|2024-09-24 03:48:00|104690.6|104640.6|104687.1|104637.1|104694.4|104644.4|104681.3|104631.3|35
1727149690000|2024-09-24 03:48:10|104687.4|104637.4|104683.9|104633.9|104688.1|104638.1|104683.9|104633.9|21
1727149700000|2024-09-24 03:48:20|104684.3|104634.3|104686|104636|104686|104636|104682.5|104632.5|33
1727149710000|2024-09-24 03:48:30|104685.9|104635.9|104681.3|104631.3|104685.9|104635.9|104678.9|104628.9|34
1727149720000|2024-09-24 03:48:40|104681.7|104631.7|104682.7|104632.7|104682.7|104632.7|104681.2|104631.2|10
1727149730000|2024-09-24 03:48:50|104682.8|104632.8|104684.7|104634.7|104684.7|104634.7|104680.7|104630.7|16
1727149740000|2024-09-24 03:49:00|104685.3|104635.3|104681.5|104631.5|104685.3|104635.3|104680|104630|24
1727149750000|2024-09-24 03:49:10|104682.1|104632.1|104683.9|104633.9|104685.1|104635.1|104682|104632|29
1727149760000|2024-09-24 03:49:20|104684|104634|104685|104635|104686.2|104636.2|104683.7|104633.7|17
1727149770000|2024-09-24 03:49:30|104684.5|104634.5|104685.8|104635.8|104689.4|104639.4|104684.3|104634.3|23
1727149780000|2024-09-24 03:49:40|104685.3|104635.3|104677.5|104627.5|104685.3|104635.3|104676.8|104626.8|28
1727149790000|2024-09-24 03:49:50|104677.6|104627.6|104676.8|104626.8|104678.7|104628.7|104674|104624|35
1727149800000|2024-09-24 03:50:00|104677.1|104627.1|104676.8|104626.8|104677.6|104627.6|104674.6|104624.6|23
1727149810000|2024-09-24 03:50:10|104676.9|104626.9|104678.4|104628.4|104679.7|104629.7|104675.9|104625.9|33
1727149820000|2024-09-24 03:50:20|104677.8|104627.8|104675.4|104625.4|104678.9|104628.9|104673.5|104623.5|37
1727149830000|2024-09-24 03:50:30|104674.9|104624.9|104674|104624|104675.8|104625.8|104672.8|104622.8|15
1727149840000|2024-09-24 03:50:40|104673.7|104623.7|104674|104624|104676.2|104626.2|104673|104623|17
1727149850000|2024-09-24 03:50:50|104675.4|104625.4|104674.8|104624.8|104676.2|104626.2|104672.7|104622.7|18
1727149860000|2024-09-24 03:51:00|104675.5|104625.5|104682.4|104632.4|104684.8|104634.8|104674.7|104624.7|18
1727149870000|2024-09-24 03:51:10|104683.3|104633.3|104682.7|104632.7|104683.3|104633.3|104682.1|104632.1|8
1727149880000|2024-09-24 03:51:20|104683|104633|104685.2|104635.2|104685.8|104635.8|104683|104633|8
1727149890000|2024-09-24 03:51:30|104685.1|104635.1|104684.6|104634.6|104685.3|104635.3|104684|104634|12
1727149900000|2024-09-24 03:51:40|104685.4|104635.4|104689.7|104639.7|104690.3|104640.3|104684.4|104634.4|16
1727149910000|2024-09-24 03:51:50|104689.5|104639.5|104688.8|104638.8|104690.6|104640.6|104688.8|104638.8|14
1727149920000|2024-09-24 03:52:00|104689|104639|104690.1|104640.1|104692.8|104642.8|104689|104639|15
1727149930000|2024-09-24 03:52:10|104689.7|104639.7|104689.4|104639.4|104690.3|104640.3|104689.3|104639.3|15
1727149940000|2024-09-24 03:52:20|104690|104640|104689.9|104639.9|104691.7|104641.7|104689.1|104639.1|12
1727149950000|2024-09-24 03:52:30|104689.6|104639.6|104689.9|104639.9|104690.6|104640.6|104689.3|104639.3|13
1727149960000|2024-09-24 03:52:40|104689.8|104639.8|104687.8|104637.8|104689.8|104639.8|104687.8|104637.8|5
1727149970000|2024-09-24 03:52:50|104687.7|104637.7|104688|104638|104688.1|104638.1|104687.7|104637.7|5
1727149980000|2024-09-24 03:53:00|104687.3|104637.3|104684.2|104634.2|104687.3|104637.3|104683.2|104633.2|11
1727149990000|2024-09-24 03:53:10|104684.7|104634.7|104678.9|104628.9|104684.7|104634.7|104678.4|104628.4|16
1727150000000|2024-09-24 03:53:20|104678.7|104628.7|104678.7|104628.7|104682.1|104632.1|104678|104628|24
1727150010000|2024-09-24 03:53:30|104682.4|104632.4|104683.6|104633.6|104685.8|104635.8|104680.9|104630.9|19
1727150020000|2024-09-24 03:53:40|104684.8|104634.8|104684.7|104634.7|104685.6|104635.6|104683.9|104633.9|15
1727150030000|2024-09-24 03:53:50|104685|104635|104684.5|104634.5|104685.3|104635.3|104682.9|104632.9|18
1727150040000|2024-09-24 03:54:00|104685|104635|104686.8|104636.8|104688|104638|104684.3|104634.3|14
1727150050000|2024-09-24 03:54:10|104687.4|104637.4|104687.6|104637.6|104687.8|104637.8|104686.9|104636.9|8
1727150060000|2024-09-24 03:54:20|104687.8|104637.8|104687.5|104637.5|104689.5|104639.5|104687.4|104637.4|19
1727150070000|2024-09-24 03:54:30|104688.6|104638.6|104687.7|104637.7|104688.9|104638.9|104687.3|104637.3|7
1727150080000|2024-09-24 03:54:40|104687.8|104637.8|104687.3|104637.3|104689.6|104639.6|104686.8|104636.8|23
1727150090000|2024-09-24 03:54:50|104688.4|104638.4|104690|104640|104691.6|104641.6|104688.1|104638.1|23
1727150100000|2024-09-24 03:55:00|104689.8|104639.8|104691.5|104641.5|104694.2|104644.2|104689.8|104639.8|24
1727150110000|2024-09-24 03:55:10|104691.6|104641.6|104685.9|104635.9|104691.6|104641.6|104685.6|104635.6|21
1727150120000|2024-09-24 03:55:20|104684.5|104634.5|104685.9|104635.9|104687.5|104637.5|104683.3|104633.3|20
1727150130000|2024-09-24 03:55:30|104684.9|104634.9|104684.3|104634.3|104684.9|104634.9|104681.3|104631.3|19
1727150140000|2024-09-24 03:55:40|104683.9|104633.9|104682.1|104632.1|104684.6|104634.6|104681.9|104631.9|12
1727150150000|2024-09-24 03:55:50|104684.7|104634.7|104684|104634|104687|104637|104681.5|104631.5|20
1727150160000|2024-09-24 03:56:00|104683|104633|104678.4|104628.4|104683.9|104633.9|104677.2|104627.2|25
1727150170000|2024-09-24 03:56:10|104676.4|104626.4|104678.7|104628.7|104681|104631|104675.4|104625.4|8
1727150180000|2024-09-24 03:56:20|104679.1|104629.1|104680.5|104630.5|104681.3|104631.3|104679.1|104629.1|16
1727150190000|2024-09-24 03:56:30|104681|104631|104688|104638|104688.9|104638.9|104680.9|104630.9|29
1727150200000|2024-09-24 03:56:40|104687.6|104637.6|104685.4|104635.4|104688.2|104638.2|104684.9|104634.9|35
1727150210000|2024-09-24 03:56:50|104685.7|104635.7|104687.3|104637.3|104687.9|104637.9|104683.1|104633.1|21
1727150220000|2024-09-24 03:57:00|104687.7|104637.7|104680|104630|104688|104638|104680|104630|29
1727150230000|2024-09-24 03:57:10|104679.6|104629.6|104681.2|104631.2|104681.8|104631.8|104679.5|104629.5|17
1727150240000|2024-09-24 03:57:20|104681|104631|104682.5|104632.5|104683.7|104633.7|104680.1|104630.1|25
1727150250000|2024-09-24 03:57:30|104682.7|104632.7|104685.2|104635.2|104685.2|104635.2|104682.1|104632.1|27
1727150260000|2024-09-24 03:57:40|104684.7|104634.7|104687.5|104637.5|104688|104638|104684.7|104634.7|28
1727150270000|2024-09-24 03:57:50|104687.7|104637.7|104688.2|104638.2|104690.4|104640.4|104687.7|104637.7|21
1727150280000|2024-09-24 03:58:00|104688.5|104638.5|104689.4|104639.4|104689.4|104639.4|104688.2|104638.2|21
1727150290000|2024-09-24 03:58:10|104689.8|104639.8|104689.5|104639.5|104691.5|104641.5|104689.5|104639.5|15
1727150300000|2024-09-24 03:58:20|104689.1|104639.1|104690|104640|104690.3|104640.3|104688.7|104638.7|13
1727150310000|2024-09-24 03:58:30|104690.2|104640.2|104691.7|104641.7|104692|104642|104690.2|104640.2|9
1727150320000|2024-09-24 03:58:40|104691.3|104641.3|104691.1|104641.1|104691.3|104641.3|104691.1|104641.1|5
1727150330000|2024-09-24 03:58:50|104691.3|104641.3|104691.3|104641.3|104691.4|104641.4|104691.1|104641.1|5
1727150340000|2024-09-24 03:59:00|104691.4|104641.4|104689|104639|104691.4|104641.4|104689|104639|4
1727150350000|2024-09-24 03:59:10|104689.1|104639.1|104689.1|104639.1|104689.2|104639.2|104688.9|104638.9|5
1727150360000|2024-09-24 03:59:20|104687.7|104637.7|104690.4|104640.4|104690.5|104640.5|104687.7|104637.7|7
1727150370000|2024-09-24 03:59:30|104690.2|104640.2|104690.2|104640.2|104690.4|104640.4|104690.2|104640.2|3
1727150380000|2024-09-24 03:59:40|104690.4|104640.4|104690.5|104640.5|104690.5|104640.5|104690.3|104640.3|3
1727150390000|2024-09-24 03:59:50|104689.6|104639.6|104688.8|104638.8|104689.6|104639.6|104688.6|104638.6|9
1727150400000|2024-09-24 04:00:00|104689.5|104639.5|104690.5|104640.5|104694.2|104644.2|104688.9|104638.9|16
1727150410000|2024-09-24 04:00:10|104690.2|104640.2|104688.6|104638.6|104690.2|104640.2|104688.6|104638.6|9
1727150420000|2024-09-24 04:00:20|104686.7|104636.7|104686.7|104636.7|104688.9|104638.9|104681.2|104631.2|40
1727150430000|2024-09-24 04:00:30|104687.1|104637.1|104686.4|104636.4|104687.2|104637.2|104685.9|104635.9|13
1727150440000|2024-09-24 04:00:40|104685.8|104635.8|104678.2|104628.2|104688.5|104638.5|104678.2|104628.2|24
1727150450000|2024-09-24 04:00:50|104677.9|104627.9|104677.8|104627.8|104677.9|104627.9|104676.4|104626.4|4
1727150460000|2024-09-24 04:01:00|104677.5|104627.5|104678.1|104628.1|104679.9|104629.9|104676.4|104626.4|19
1727150470000|2024-09-24 04:01:10|104678.2|104628.2|104677.9|104627.9|104678.2|104628.2|104677|104627|8
1727150480000|2024-09-24 04:01:20|104678.1|104628.1|104678.1|104628.1|104678.8|104628.8|104673.2|104623.2|27
1727150490000|2024-09-24 04:01:30|104678|104628|104678.4|104628.4|104678.8|104628.8|104677.2|104627.2|28
1727150500000|2024-09-24 04:01:40|104678.5|104628.5|104678.6|104628.6|104679.8|104629.8|104677.7|104627.7|18
1727150510000|2024-09-24 04:01:50|104679.1|104629.1|104678|104628|104679.3|104629.3|104675.5|104625.5|26
1727150520000|2024-09-24 04:02:00|104678.3|104628.3|104675.8|104625.8|104678.3|104628.3|104672|104622|19
1727150530000|2024-09-24 04:02:10|104675.9|104625.9|104668.5|104618.5|104675.9|104625.9|104668.5|104618.5|17
1727150540000|2024-09-24 04:02:20|104669.5|104619.5|104674.8|104624.8|104676|104626|104669.3|104619.3|18
1727150550000|2024-09-24 04:02:30|104675.8|104625.8|104678.3|104628.3|104679.7|104629.7|104675.8|104625.8|22
1727150560000|2024-09-24 04:02:40|104677.7|104627.7|104682.8|104632.8|104682.8|104632.8|104677.7|104627.7|37
1727150570000|2024-09-24 04:02:50|104682.9|104632.9|104662.8|104612.8|104682.9|104632.9|104662.5|104612.5|32
1727150580000|2024-09-24 04:03:00|104664.2|104614.2|104663.9|104613.9|104664.5|104614.5|104662.4|104612.4|16
1727150590000|2024-09-24 04:03:10|104663.4|104613.4|104669.6|104619.6|104669.7|104619.7|104662.7|104612.7|24
1727150600000|2024-09-24 04:03:20|104670.1|104620.1|104668.7|104618.7|104670.5|104620.5|104666.6|104616.6|39
1727150610000|2024-09-24 04:03:30|104671.6|104621.6|104673|104623|104673.7|104623.7|104666.3|104616.3|37
1727150620000|2024-09-24 04:03:40|104673.1|104623.1|104670.2|104620.2|104680.6|104630.6|104667.9|104617.9|31
1727150630000|2024-09-24 04:03:50|104670.1|104620.1|104671.3|104621.3|104672.4|104622.4|104669.5|104619.5|24
1727150640000|2024-09-24 04:04:00|104670|104620|104673.2|104623.2|104673.3|104623.3|104670|104620|12
1727150650000|2024-09-24 04:04:10|104672.1|104622.1|104673.2|104623.2|104674.5|104624.5|104672.1|104622.1|23
1727150660000|2024-09-24 04:04:20|104673|104623|104681.1|104631.1|104683.3|104633.3|104672.9|104622.9|25
1727150670000|2024-09-24 04:04:30|104680.7|104630.7|104681.4|104631.4|104682|104632|104680|104630|19
1727150680000|2024-09-24 04:04:40|104681.5|104631.5|104680.6|104630.6|104688.9|104638.9|104680.2|104630.2|32
1727150690000|2024-09-24 04:04:50|104680.7|104630.7|104685.9|104635.9|104687.3|104637.3|104680.7|104630.7|51
1727150700000|2024-09-24 04:05:00|104687|104637|104687|104637|104689.6|104639.6|104683.3|104633.3|46
1727150710000|2024-09-24 04:05:10|104687.3|104637.3|104692.2|104642.2|104692.2|104642.2|104685.5|104635.5|29
1727150720000|2024-09-24 04:05:20|104691.6|104641.6|104689.7|104639.7|104691.6|104641.6|104688.9|104638.9|14
1727150730000|2024-09-24 04:05:30|104689.8|104639.8|104693.6|104643.6|104697.7|104647.7|104689.8|104639.8|30
1727150740000|2024-09-24 04:05:40|104694.5|104644.5|104696.4|104646.4|104697.1|104647.1|104691.5|104641.5|34
1727150750000|2024-09-24 04:05:50|104698.4|104648.4|104699.1|104649.1|104702.6|104652.6|104694.8|104644.8|24
1727150760000|2024-09-24 04:06:00|104699.4|104649.4|104704.1|104654.1|104704.1|104654.1|104699.4|104649.4|19
1727150770000|2024-09-24 04:06:10|104703.4|104653.4|104703.7|104653.7|104706.2|104656.2|104697.4|104647.4|23
1727150780000|2024-09-24 04:06:20|104703.6|104653.6|104701.6|104651.6|104703.6|104653.6|104700.9|104650.9|18
1727150790000|2024-09-24 04:06:30|104702.2|104652.2|104703.7|104653.7|104705|104655|104700.5|104650.5|21
1727150800000|2024-09-24 04:06:40|104701.6|104651.6|104704.3|104654.3|104706.7|104656.7|104699.5|104649.5|18
1727150810000|2024-09-24 04:06:50|104703.9|104653.9|104704.8|104654.8|104706|104656|104700.7|104650.7|27
1727150820000|2024-09-24 04:07:00|104704.5|104654.5|104703.3|104653.3|104704.6|104654.6|104701.9|104651.9|21
1727150830000|2024-09-24 04:07:10|104703.6|104653.6|104706.8|104656.8|104708|104658|104703.6|104653.6|21
1727150840000|2024-09-24 04:07:20|104707.1|104657.1|104705.8|104655.8|104707.8|104657.8|104705.2|104655.2|18
1727150850000|2024-09-24 04:07:30|104705.6|104655.6|104708.5|104658.5|104710.3|104660.3|104705.6|104655.6|20
1727150860000|2024-09-24 04:07:40|104708.4|104658.4|104707.9|104657.9|104709.4|104659.4|104707.8|104657.8|9
1727150870000|2024-09-24 04:07:50|104708|104658|104708.1|104658.1|104708.3|104658.3|104707.8|104657.8|7
1727150880000|2024-09-24 04:08:00|104707.9|104657.9|104708.8|104658.8|104708.8|104658.8|104706.8|104656.8|11
1727150890000|2024-09-24 04:08:10|104708.5|104658.5|104704.5|104654.5|104716.5|104666.5|104701.5|104651.5|27
1727150900000|2024-09-24 04:08:20|104704.9|104654.9|104704.2|104654.2|104704.9|104654.9|104701.5|104651.5|30
1727150910000|2024-09-24 04:08:30|104704|104654|104701.2|104651.2|104704.3|104654.3|104700.5|104650.5|20
1727150920000|2024-09-24 04:08:40|104700.8|104650.8|104701.3|104651.3|104701.8|104651.8|104699|104649|19
1727150930000|2024-09-24 04:08:50|104701.2|104651.2|104701|104651|104703|104653|104700.3|104650.3|25
1727150940000|2024-09-24 04:09:00|104699.4|104649.4|104702.1|104652.1|104703.6|104653.6|104698.7|104648.7|40
1727150950000|2024-09-24 04:09:10|104702|104652|104700.7|104650.7|104703.6|104653.6|104700.2|104650.2|15
1727150960000|2024-09-24 04:09:20|104700.8|104650.8|104702.2|104652.2|104705.6|104655.6|104700.8|104650.8|24
1727150970000|2024-09-24 04:09:30|104702.8|104652.8|104705.2|104655.2|104705.9|104655.9|104702.8|104652.8|18
1727150980000|2024-09-24 04:09:40|104704.9|104654.9|104707.4|104657.4|104707.8|104657.8|104704.9|104654.9|12
1727150990000|2024-09-24 04:09:50|104707.2|104657.2|104708.3|104658.3|104708.9|104658.9|104707.2|104657.2|11
1727151000000|2024-09-24 04:10:00|104708.9|104658.9|104709|104659|104710.5|104660.5|104708.4|104658.4|11
1727151010000|2024-09-24 04:10:10|104705.8|104655.8|104703.3|104653.3|104705.8|104655.8|104701.1|104651.1|18
1727151020000|2024-09-24 04:10:20|104703.4|104653.4|104702.9|104652.9|104703.8|104653.8|104702.9|104652.9|10
1727151030000|2024-09-24 04:10:30|104703.7|104653.7|104703.3|104653.3|104703.7|104653.7|104701|104651|7
1727151040000|2024-09-24 04:10:40|104703.5|104653.5|104704.8|104654.8|104704.8|104654.8|104703.1|104653.1|13
1727151050000|2024-09-24 04:10:50|104704.7|104654.7|104704.4|104654.4|104705|104655|104703.7|104653.7|14
1727151060000|2024-09-24 04:11:00|104704.6|104654.6|104705.7|104655.7|104706.2|104656.2|104704.6|104654.6|9
1727151070000|2024-09-24 04:11:10|104706.3|104656.3|104711.7|104661.7|104711.9|104661.9|104705.6|104655.6|25
1727151080000|2024-09-24 04:11:20|104711.1|104661.1|104710.2|104660.2|104711.5|104661.5|104709.2|104659.2|12
1727151090000|2024-09-24 04:11:30|104710.1|104660.1|104709|104659|104710.1|104660.1|104708.8|104658.8|22
1727151100000|2024-09-24 04:11:40|104708.9|104658.9|104710.4|104660.4|104710.8|104660.8|104708.9|104658.9|15
1727151110000|2024-09-24 04:11:50|104710.7|104660.7|104709|104659|104710.7|104660.7|104707|104657|22
1727151120000|2024-09-24 04:12:00|104708.9|104658.9|104703.4|104653.4|104709.7|104659.7|104701.7|104651.7|26
1727151130000|2024-09-24 04:12:10|104704.7|104654.7|104703|104653|104705.4|104655.4|104702.7|104652.7|19
1727151140000|2024-09-24 04:12:20|104703.2|104653.2|104703.6|104653.6|104703.6|104653.6|104702.7|104652.7|17
1727151150000|2024-09-24 04:12:30|104705.6|104655.6|104705.2|104655.2|104706.1|104656.1|104703.7|104653.7|23
1727151160000|2024-09-24 04:12:40|104705.3|104655.3|104707.1|104657.1|104707.1|104657.1|104705.3|104655.3|19
1727151170000|2024-09-24 04:12:50|104706.7|104656.7|104708.7|104658.7|104709|104659|104706.4|104656.4|11
1727151180000|2024-09-24 04:13:00|104708.4|104658.4|104706.5|104656.5|104708.4|104658.4|104705.5|104655.5|17
1727151190000|2024-09-24 04:13:10|104706.1|104656.1|104712.3|104662.3|104713.2|104663.2|104706.1|104656.1|10
1727151200000|2024-09-24 04:13:20|104712.1|104662.1|104708.2|104658.2|104712.3|104662.3|104708.2|104658.2|15
1727151210000|2024-09-24 04:13:30|104707.8|104657.8|104707.8|104657.8|104708.4|104658.4|104707.1|104657.1|12
1727151220000|2024-09-24 04:13:40|104707.9|104657.9|104708.6|104658.6|104708.6|104658.6|104707.9|104657.9|3
1727151230000|2024-09-24 04:13:50|104706.6|104656.6|104708.9|104658.9|104708.9|104658.9|104706.6|104656.6|7
1727151240000|2024-09-24 04:14:00|104708.8|104658.8|104705.8|104655.8|104709|104659|104705.8|104655.8|13
1727151250000|2024-09-24 04:14:10|104705.9|104655.9|104706|104656|104706|104656|104705.5|104655.5|5
1727151260000|2024-09-24 04:14:20|104705.9|104655.9|104703.3|104653.3|104705.9|104655.9|104703.1|104653.1|10
1727151270000|2024-09-24 04:14:30|104703|104653|104702.4|104652.4|104703.9|104653.9|104701.6|104651.6|8
1727151280000|2024-09-24 04:14:40|104702.2|104652.2|104702.1|104652.1|104702.9|104652.9|104702.1|104652.1|7
1727151290000|2024-09-24 04:14:50|104702.3|104652.3|104700.7|104650.7|104703.5|104653.5|104698.4|104648.4|14
1727151300000|2024-09-24 04:15:00|104700.4|104650.4|104694.7|104644.7|104700.4|104650.4|104691|104641|35
1727151310000|2024-09-24 04:15:10|104695.9|104645.9|104692.3|104642.3|104695.9|104645.9|104688.4|104638.4|22
1727151320000|2024-09-24 04:15:20|104690.8|104640.8|104687.6|104637.6|104692.2|104642.2|104685.9|104635.9|31
1727151330000|2024-09-24 04:15:30|104688|104638|104688.8|104638.8|104690.9|104640.9|104688|104638|29
1727151340000|2024-09-24 04:15:40|104688.2|104638.2|104687.9|104637.9|104688.9|104638.9|104687.8|104637.8|8
1727151350000|2024-09-24 04:15:50|104687.8|104637.8|104687.5|104637.5|104688.2|104638.2|104687|104637|5
1727151360000|2024-09-24 04:16:00|104687|104637|104683.8|104633.8|104687|104637|104683.5|104633.5|10
1727151370000|2024-09-24 04:16:10|104684.2|104634.2|104684.1|104634.1|104684.2|104634.2|104681.8|104631.8|18
1727151380000|2024-09-24 04:16:20|104682.8|104632.8|104686.4|104636.4|104686.8|104636.8|104682.6|104632.6|30
1727151390000|2024-09-24 04:16:30|104686.8|104636.8|104686.3|104636.3|104687.2|104637.2|104685.3|104635.3|15
1727151400000|2024-09-24 04:16:40|104685.2|104635.2|104686.7|104636.7|104687.1|104637.1|104684.4|104634.4|13
1727151410000|2024-09-24 04:16:50|104685.5|104635.5|104686|104636|104686.9|104636.9|104683.9|104633.9|25
1727151420000|2024-09-24 04:17:00|104684.4|104634.4|104690.9|104640.9|104690.9|104640.9|104684.4|104634.4|16
1727151430000|2024-09-24 04:17:10|104689.8|104639.8|104689.8|104639.8|104690.9|104640.9|104688.2|104638.2|10
1727151440000|2024-09-24 04:17:20|104690.1|104640.1|104690.6|104640.6|104691.1|104641.1|104689.4|104639.4|16
1727151450000|2024-09-24 04:17:30|104690.8|104640.8|104691.3|104641.3|104692.5|104642.5|104690.1|104640.1|12
1727151460000|2024-09-24 04:17:40|104690.1|104640.1|104691.8|104641.8|104693.5|104643.5|104690|104640|24
1727151470000|2024-09-24 04:17:50|104691.4|104641.4|104693.7|104643.7|104693.8|104643.8|104690.7|104640.7|17
1727151480000|2024-09-24 04:18:00|104693.6|104643.6|104691.8|104641.8|104693.6|104643.6|104688.8|104638.8|16
1727151490000|2024-09-24 04:18:10|104690.8|104640.8|104688.9|104638.9|104692|104642|104685.4|104635.4|27
1727151500000|2024-09-24 04:18:20|104688.8|104638.8|104690.7|104640.7|104690.8|104640.8|104686.1|104636.1|17
1727151510000|2024-09-24 04:18:30|104690.2|104640.2|104686.9|104636.9|104690.3|104640.3|104686.9|104636.9|17
1727151520000|2024-09-24 04:18:40|104688.7|104638.7|104689.4|104639.4|104690.2|104640.2|104687.8|104637.8|14
1727151530000|2024-09-24 04:18:50|104689.2|104639.2|104690.2|104640.2|104690.3|104640.3|104687.7|104637.7|18
1727151540000|2024-09-24 04:19:00|104688.6|104638.6|104684.3|104634.3|104688.6|104638.6|104682.9|104632.9|19
1727151550000|2024-09-24 04:19:10|104684.7|104634.7|104686.3|104636.3|104686.3|104636.3|104683.5|104633.5|14
1727151560000|2024-09-24 04:19:20|104685.9|104635.9|104686.6|104636.6|104687.6|104637.6|104685.8|104635.8|24
1727151570000|2024-09-24 04:19:30|104686.8|104636.8|104685.1|104635.1|104687.1|104637.1|104682.2|104632.2|23
1727151580000|2024-09-24 04:19:40|104684.9|104634.9|104684.3|104634.3|104684.9|104634.9|104684.3|104634.3|3
1727151590000|2024-09-24 04:19:50|104684.2|104634.2|104684.3|104634.3|104685.7|104635.7|104684|104634|12
1727151600000|2024-09-24 04:20:00|104684.6|104634.6|104688.4|104638.4|104688.4|104638.4|104682.8|104632.8|12
1727151610000|2024-09-24 04:20:10|104687.7|104637.7|104685.3|104635.3|104687.8|104637.8|104684.5|104634.5|13
1727151620000|2024-09-24 04:20:20|104685.6|104635.6|104682.9|104632.9|104685.6|104635.6|104682.9|104632.9|6
1727151630000|2024-09-24 04:20:30|104682.5|104632.5|104680|104630|104683.5|104633.5|104679.7|104629.7|25
1727151640000|2024-09-24 04:20:40|104678.8|104628.8|104678.4|104628.4|104678.8|104628.8|104678.1|104628.1|8
1727151650000|2024-09-24 04:20:50|104678.5|104628.5|104678.7|104628.7|104678.7|104628.7|104678|104628|13
1727151660000|2024-09-24 04:21:00|104678.5|104628.5|104679.9|104629.9|104680.5|104630.5|104676|104626|16
1727151670000|2024-09-24 04:21:10|104680.1|104630.1|104677|104627|104680.1|104630.1|104677|104627|12
1727151680000|2024-09-24 04:21:20|104675.9|104625.9|104675.2|104625.2|104676.7|104626.7|104675|104625|14
1727151690000|2024-09-24 04:21:30|104675.3|104625.3|104671.8|104621.8|104675.3|104625.3|104671.8|104621.8|22
1727151700000|2024-09-24 04:21:40|104672.4|104622.4|104673.6|104623.6|104673.7|104623.7|104672|104622|19
1727151710000|2024-09-24 04:21:50|104673.2|104623.2|104674|104624|104674.1|104624.1|104673.2|104623.2|6
1727151720000|2024-09-24 04:22:00|104674.4|104624.4|104675.5|104625.5|104675.5|104625.5|104673.6|104623.6|9
1727151730000|2024-09-24 04:22:10|104675.6|104625.6|104679.2|104629.2|104679.2|104629.2|104675.5|104625.5|13
1727151740000|2024-09-24 04:22:20|104678.5|104628.5|104677.6|104627.6|104678.5|104628.5|104676.1|104626.1|14
1727151750000|2024-09-24 04:22:30|104677.7|104627.7|104678.2|104628.2|104678.8|104628.8|104676.6|104626.6|16
1727151760000|2024-09-24 04:22:40|104677.9|104627.9|104676.3|104626.3|104678.6|104628.6|104676.3|104626.3|23
1727151770000|2024-09-24 04:22:50|104676.6|104626.6|104676.7|104626.7|104677.4|104627.4|104676.3|104626.3|18
1727151780000|2024-09-24 04:23:00|104676.8|104626.8|104680.2|104630.2|104680.2|104630.2|104676.8|104626.8|19
1727151790000|2024-09-24 04:23:10|104680.5|104630.5|104680.7|104630.7|104680.7|104630.7|104679.6|104629.6|8
1727151800000|2024-09-24 04:23:20|104681|104631|104678.9|104628.9|104681|104631|104678.9|104628.9|17
1727151810000|2024-09-24 04:23:30|104679.1|104629.1|104680.6|104630.6|104681.7|104631.7|104678.8|104628.8|21
1727151820000|2024-09-24 04:23:40|104681.5|104631.5|104681.2|104631.2|104681.6|104631.6|104680.7|104630.7|16
1727151830000|2024-09-24 04:23:50|104682.2|104632.2|104684.4|104634.4|104684.4|104634.4|104681.3|104631.3|22
1727151840000|2024-09-24 04:24:00|104684.1|104634.1|104684|104634|104685|104635|104683.9|104633.9|15
1727151850000|2024-09-24 04:24:10|104684.4|104634.4|104684.1|104634.1|104684.4|104634.4|104683.7|104633.7|8
1727151860000|2024-09-24 04:24:20|104684|104634|104678.6|104628.6|104684|104634|104678.6|104628.6|14
1727151870000|2024-09-24 04:24:30|104678.4|104628.4|104670.7|104620.7|104680.2|104630.2|104669.7|104619.7|14
1727151880000|2024-09-24 04:24:40|104670.4|104620.4|104665.9|104615.9|104672.3|104622.3|104665.9|104615.9|26
1727151890000|2024-09-24 04:24:50|104665.8|104615.8|104660.6|104610.6|104667.5|104617.5|104660.5|104610.5|37
1727151900000|2024-09-24 04:25:00|104659.4|104609.4|104660|104610|104661|104611|104659.2|104609.2|15
1727151910000|2024-09-24 04:25:10|104659.8|104609.8|104662.1|104612.1|104662.4|104612.4|104655.7|104605.7|38
1727151920000|2024-09-24 04:25:20|104662.4|104612.4|104662.7|104612.7|104662.9|104612.9|104661.8|104611.8|14
1727151930000|2024-09-24 04:25:30|104661.8|104611.8|104659.1|104609.1|104663|104613|104658.8|104608.8|13
1727151940000|2024-09-24 04:25:40|104658.8|104608.8|104658.1|104608.1|104659.4|104609.4|104656.5|104606.5|14
1727151950000|2024-09-24 04:25:50|104657.8|104607.8|104660.5|104610.5|104660.5|104610.5|104657.1|104607.1|22
1727151960000|2024-09-24 04:26:00|104659.5|104609.5|104658|104608|104662.1|104612.1|104658|104608|23
1727151970000|2024-09-24 04:26:10|104658.2|104608.2|104662|104612|104662|104612|104657.7|104607.7|26
1727151980000|2024-09-24 04:26:20|104660.9|104610.9|104661.7|104611.7|104662.5|104612.5|104658.1|104608.1|32
1727151990000|2024-09-24 04:26:30|104661.9|104611.9|104661.1|104611.1|104661.9|104611.9|104660.1|104610.1|20
1727152000000|2024-09-24 04:26:40|104661.2|104611.2|104659.9|104609.9|104662.6|104612.6|104657.7|104607.7|26
1727152010000|2024-09-24 04:26:50|104660.3|104610.3|104662.7|104612.7|104664.6|104614.6|104658.4|104608.4|34
1727152020000|2024-09-24 04:27:00|104662.5|104612.5|104658.6|104608.6|104663.6|104613.6|104657.7|104607.7|22
1727152030000|2024-09-24 04:27:10|104658.7|104608.7|104659.8|104609.8|104660.2|104610.2|104658.7|104608.7|6
1727152040000|2024-09-24 04:27:20|104658.8|104608.8|104659.8|104609.8|104659.8|104609.8|104657.4|104607.4|12
1727152050000|2024-09-24 04:27:30|104660.2|104610.2|104658.8|104608.8|104660.2|104610.2|104658.6|104608.6|7
1727152060000|2024-09-24 04:27:40|104661.3|104611.3|104666.6|104616.6|104666.6|104616.6|104659.1|104609.1|26
1727152070000|2024-09-24 04:27:50|104666.5|104616.5|104667.4|104617.4|104667.7|104617.7|104663.7|104613.7|15
1727152080000|2024-09-24 04:28:00|104667.8|104617.8|104664.8|104614.8|104668.2|104618.2|104662.7|104612.7|16
1727152090000|2024-09-24 04:28:10|104662.9|104612.9|104663.7|104613.7|104665.4|104615.4|104660.9|104610.9|24
1727152100000|2024-09-24 04:28:20|104663.6|104613.6|104664.7|104614.7|104665.2|104615.2|104661.4|104611.4|20
1727152110000|2024-09-24 04:28:30|104666.3|104616.3|104661.2|104611.2|104666.3|104616.3|104659.5|104609.5|19
1727152120000|2024-09-24 04:28:40|104661.1|104611.1|104664.8|104614.8|104666|104616|104659.6|104609.6|28
1727152130000|2024-09-24 04:28:50|104663.7|104613.7|104665.9|104615.9|104665.9|104615.9|104663.1|104613.1|16
1727152140000|2024-09-24 04:29:00|104666.2|104616.2|104663.9|104613.9|104666.5|104616.5|104663.3|104613.3|15
1727152150000|2024-09-24 04:29:10|104664|104614|104662.6|104612.6|104664|104614|104662.3|104612.3|8
1727152160000|2024-09-24 04:29:20|104663.1|104613.1|104666.3|104616.3|104668.1|104618.1|104662.9|104612.9|20
1727152170000|2024-09-24 04:29:30|104665.7|104615.7|104665.4|104615.4|104666|104616|104664.7|104614.7|17
1727152180000|2024-09-24 04:29:40|104665.2|104615.2|104663|104613|104665.3|104615.3|104663|104613|7
1727152190000|2024-09-24 04:29:50|104662.6|104612.6|104661.2|104611.2|104662.6|104612.6|104660.2|104610.2|7
1727152200000|2024-09-24 04:30:00|104662|104612|104649.4|104599.4|104662.3|104612.3|104649.4|104599.4|36
1727152210000|2024-09-24 04:30:10|104649.8|104599.8|104651.1|104601.1|104652.7|104602.7|104648.1|104598.1|20
1727152220000|2024-09-24 04:30:20|104650.4|104600.4|104653.2|104603.2|104654.4|104604.4|104650.4|104600.4|20
1727152230000|2024-09-24 04:30:30|104652.6|104602.6|104645.7|104595.7|104652.7|104602.7|104645.7|104595.7|31
1727152240000|2024-09-24 04:30:40|104647.8|104597.8|104645.3|104595.3|104648.1|104598.1|104645|104595|24
1727152250000|2024-09-24 04:30:50|104646.2|104596.2|104646.1|104596.1|104647.3|104597.3|104642.9|104592.9|25
1727152260000|2024-09-24 04:31:00|104645.7|104595.7|104650.7|104600.7|104650.7|104600.7|104640.8|104590.8|31
1727152270000|2024-09-24 04:31:10|104651.1|104601.1|104646|104596|104651.1|104601.1|104643.6|104593.6|17
1727152280000|2024-09-24 04:31:20|104646.3|104596.3|104645.9|104595.9|104647.6|104597.6|104644.4|104594.4|22
1727152290000|2024-09-24 04:31:30|104644.7|104594.7|104647|104597|104647.2|104597.2|104644.7|104594.7|14
1727152300000|2024-09-24 04:31:40|104648.3|104598.3|104648.9|104598.9|104648.9|104598.9|104647.8|104597.8|7
1727152310000|2024-09-24 04:31:50|104649.3|104599.3|104648.8|104598.8|104649.3|104599.3|104646.1|104596.1|9
1727152320000|2024-09-24 04:32:00|104649.7|104599.7|104655.1|104605.1|104655.1|104605.1|104647.3|104597.3|19
1727152330000|2024-09-24 04:32:10|104654.7|104604.7|104654.7|104604.7|104656.6|104606.6|104654.1|104604.1|22
1727152340000|2024-09-24 04:32:20|104655.4|104605.4|104655.5|104605.5|104656.5|104606.5|104653.8|104603.8|25
1727152350000|2024-09-24 04:32:30|104655.9|104605.9|104657|104607|104657.7|104607.7|104655|104605|16
1727152360000|2024-09-24 04:32:40|104658|104608|104658.1|104608.1|104658.1|104608.1|104656.5|104606.5|13
1727152370000|2024-09-24 04:32:50|104658.3|104608.3|104660.4|104610.4|104660.4|104610.4|104656.4|104606.4|11
1727152380000|2024-09-24 04:33:00|104660.6|104610.6|104663.4|104613.4|104664.1|104614.1|104659.1|104609.1|29
1727152390000|2024-09-24 04:33:10|104663.5|104613.5|104668.2|104618.2|104668.3|104618.3|104663.5|104613.5|12
1727152400000|2024-09-24 04:33:20|104665.9|104615.9|104661.7|104611.7|104665.9|104615.9|104659.8|104609.8|21
1727152410000|2024-09-24 04:33:30|104660.5|104610.5|104661.4|104611.4|104663.3|104613.3|104659.8|104609.8|25
1727152420000|2024-09-24 04:33:40|104660.8|104610.8|104664.6|104614.6|104666.8|104616.8|104660.5|104610.5|16
1727152430000|2024-09-24 04:33:50|104662.7|104612.7|104656.8|104606.8|104663.9|104613.9|104656.8|104606.8|29
1727152440000|2024-09-24 04:34:00|104657.1|104607.1|104652.3|104602.3|104657.1|104607.1|104650.7|104600.7|28
1727152450000|2024-09-24 04:34:10|104651|104601|104656.8|104606.8|104656.8|104606.8|104651|104601|24
1727152460000|2024-09-24 04:34:20|104657.2|104607.2|104659.3|104609.3|104659.3|104609.3|104657.2|104607.2|9
1727152470000|2024-09-24 04:34:30|104658.8|104608.8|104658|104608|104659.3|104609.3|104658|104608|6
1727152480000|2024-09-24 04:34:40|104657.9|104607.9|104655.4|104605.4|104658|104608|104655.4|104605.4|7
1727152490000|2024-09-24 04:34:50|104655.5|104605.5|104655.5|104605.5|104655.5|104605.5|104654.8|104604.8|4
1727152500000|2024-09-24 04:35:00|104655.8|104605.8|104654.2|104604.2|104655.9|104605.9|104653.8|104603.8|12
1727152510000|2024-09-24 04:35:10|104654.3|104604.3|104651.1|104601.1|104654.3|104604.3|104649.8|104599.8|18
1727152520000|2024-09-24 04:35:20|104650.6|104600.6|104647.9|104597.9|104653.2|104603.2|104646.2|104596.2|21
1727152530000|2024-09-24 04:35:30|104646.8|104596.8|104651.9|104601.9|104652.2|104602.2|104646.1|104596.1|21
1727152540000|2024-09-24 04:35:40|104651.8|104601.8|104650.4|104600.4|104652.2|104602.2|104646.7|104596.7|26
1727152550000|2024-09-24 04:35:50|104649.7|104599.7|104643|104593|104650.3|104600.3|104643|104593|24
1727152560000|2024-09-24 04:36:00|104642.9|104592.9|104646.4|104596.4|104648.4|104598.4|104642.8|104592.8|20
1727152570000|2024-09-24 04:36:10|104647|104597|104649.2|104599.2|104649.5|104599.5|104645.2|104595.2|14
1727152580000|2024-09-24 04:36:20|104649.4|104599.4|104646.1|104596.1|104649.4|104599.4|104644.5|104594.5|10
1727152590000|2024-09-24 04:36:30|104646.3|104596.3|104644.9|104594.9|104646.6|104596.6|104643.2|104593.2|11
1727152600000|2024-09-24 04:36:40|104643.3|104593.3|104646.4|104596.4|104647.6|104597.6|104643.3|104593.3|19
1727152610000|2024-09-24 04:36:50|104646.1|104596.1|104642.1|104592.1|104647.9|104597.9|104642.1|104592.1|12
1727152620000|2024-09-24 04:37:00|104646|104596|104641.2|104591.2|104646|104596|104640.5|104590.5|15
1727152630000|2024-09-24 04:37:10|104640.1|104590.1|104641.7|104591.7|104643.2|104593.2|104640.1|104590.1|13
1727152640000|2024-09-24 04:37:20|104642.5|104592.5|104644|104594|104646.2|104596.2|104642.4|104592.4|15
1727152650000|2024-09-24 04:37:30|104641.7|104591.7|104638.6|104588.6|104643.6|104593.6|104638.1|104588.1|19
1727152660000|2024-09-24 04:37:40|104637.4|104587.4|104641.2|104591.2|104641.6|104591.6|104637.4|104587.4|23
1727152670000|2024-09-24 04:37:50|104640|104590|104639.1|104589.1|104640|104590|104637.2|104587.2|18
1727152680000|2024-09-24 04:38:00|104639|104589|104639.4|104589.4|104639.4|104589.4|104639|104589|3
1727152690000|2024-09-24 04:38:10|104639.3|104589.3|104639.1|104589.1|104640.7|104590.7|104638.3|104588.3|15
1727152700000|2024-09-24 04:38:20|104638.7|104588.7|104641.9|104591.9|104642.6|104592.6|104638.7|104588.7|21
1727152710000|2024-09-24 04:38:30|104642.1|104592.1|104642.6|104592.6|104644.2|104594.2|104642.1|104592.1|11
1727152720000|2024-09-24 04:38:40|104642.2|104592.2|104643|104593|104644.4|104594.4|104642.1|104592.1|9
1727152730000|2024-09-24 04:38:50|104643.4|104593.4|104644.4|104594.4|104644.4|104594.4|104642.1|104592.1|10
1727152740000|2024-09-24 04:39:00|104643.6|104593.6|104644.3|104594.3|104644.7|104594.7|104642.2|104592.2|9
1727152750000|2024-09-24 04:39:10|104644.5|104594.5|104646|104596|104648.6|104598.6|104644.2|104594.2|23
1727152760000|2024-09-24 04:39:20|104645.7|104595.7|104643.7|104593.7|104645.7|104595.7|104641.9|104591.9|15
1727152770000|2024-09-24 04:39:30|104642.1|104592.1|104643.4|104593.4|104643.7|104593.7|104641.8|104591.8|7
1727152780000|2024-09-24 04:39:40|104642.4|104592.4|104644.1|104594.1|104644.4|104594.4|104642.4|104592.4|9
1727152790000|2024-09-24 04:39:50|104644.3|104594.3|104646.4|104596.4|104647.5|104597.5|104644.2|104594.2|8
1727152800000|2024-09-24 04:40:00|104647.2|104597.2|104645.4|104595.4|104647.5|104597.5|104645.4|104595.4|12
1727152810000|2024-09-24 04:40:10|104646|104596|104645.8|104595.8|104646.6|104596.6|104642.7|104592.7|16
1727152820000|2024-09-24 04:40:20|104644.5|104594.5|104639|104589|104644.5|104594.5|104639|104589|10
1727152830000|2024-09-24 04:40:30|104638.7|104588.7|104633.3|104583.3|104638.7|104588.7|104633.3|104583.3|28
1727152840000|2024-09-24 04:40:40|104633.2|104583.2|104608|104558|104633.8|104583.8|104606.7|104556.7|30
1727152850000|2024-09-24 04:40:50|104607.8|104557.8|104603.1|104553.1|104607.8|104557.8|104600.6|104550.6|19
1727152860000|2024-09-24 04:41:00|104603.2|104553.2|104601.4|104551.4|104603.3|104553.3|104597.4|104547.4|21
1727152870000|2024-09-24 04:41:10|104599|104549|104602.2|104552.2|104606.5|104556.5|104599|104549|35
1727152880000|2024-09-24 04:41:20|104603.6|104553.6|104602.1|104552.1|104603.6|104553.6|104601.3|104551.3|8
1727152890000|2024-09-24 04:41:30|104601.8|104551.8|104609.4|104559.4|104612.2|104562.2|104601.8|104551.8|20
1727152900000|2024-09-24 04:41:40|104609.5|104559.5|104610.5|104560.5|104610.5|104560.5|104607.3|104557.3|25
1727152910000|2024-09-24 04:41:50|104610.8|104560.8|104604.8|104554.8|104611.1|104561.1|104604.8|104554.8|16
1727152920000|2024-09-24 04:42:00|104605.4|104555.4|104603.6|104553.6|104607.3|104557.3|104601.7|104551.7|15
1727152930000|2024-09-24 04:42:10|104602.3|104552.3|104607.7|104557.7|104607.7|104557.7|104602.3|104552.3|13
1727152940000|2024-09-24 04:42:20|104607.4|104557.4|104605.1|104555.1|104608.6|104558.6|104604.3|104554.3|9
1727152950000|2024-09-24 04:42:30|104604.9|104554.9|104604.6|104554.6|104606.6|104556.6|104603.5|104553.5|12
1727152960000|2024-09-24 04:42:40|104604.8|104554.8|104603.3|104553.3|104608.4|104558.4|104603.3|104553.3|15
1727152970000|2024-09-24 04:42:50|104604.5|104554.5|104601.1|104551.1|104604.7|104554.7|104597|104547|11
1727152980000|2024-09-24 04:43:00|104601.2|104551.2|104601.2|104551.2|104601.2|104551.2|104601|104551|3
1727152990000|2024-09-24 04:43:10|104601|104551|104596.1|104546.1|104601.4|104551.4|104596.1|104546.1|10
1727153000000|2024-09-24 04:43:20|104598.6|104548.6|104613.1|104563.1|104615.7|104565.7|104596|104546|23
1727153010000|2024-09-24 04:43:30|104613.4|104563.4|104600.8|104550.8|104613.9|104563.9|104600.6|104550.6|19
1727153020000|2024-09-24 04:43:40|104600.5|104550.5|104600.2|104550.2|104600.6|104550.6|104600.2|104550.2|4
1727153030000|2024-09-24 04:43:50|104600.1|104550.1|104593.2|104543.2|104600.1|104550.1|104593.2|104543.2|14
1727153040000|2024-09-24 04:44:00|104592.6|104542.6|104594.1|104544.1|104595.2|104545.2|104592.5|104542.5|15
1727153050000|2024-09-24 04:44:10|104595.4|104545.4|104618.2|104568.2|104619|104569|104595.4|104545.4|35
1727153060000|2024-09-24 04:44:20|104618.7|104568.7|104619.3|104569.3|104619.3|104569.3|104618.2|104568.2|8
1727153070000|2024-09-24 04:44:30|104619.4|104569.4|104599.7|104549.7|104619.4|104569.4|104599.7|104549.7|21
1727153080000|2024-09-24 04:44:40|104599.4|104549.4|104599.2|104549.2|104601.2|104551.2|104598.9|104548.9|17
1727153090000|2024-09-24 04:44:50|104598.9|104548.9|104599.2|104549.2|104601.3|104551.3|104598.1|104548.1|16
1727153100000|2024-09-24 04:45:00|104600.4|104550.4|104600.5|104550.5|104601.6|104551.6|104600.4|104550.4|8
1727153110000|2024-09-24 04:45:10|104599.4|104549.4|104607.9|104557.9|104610.2|104560.2|104599.4|104549.4|21
1727153120000|2024-09-24 04:45:20|104607.6|104557.6|104607.9|104557.9|104608.1|104558.1|104607.6|104557.6|6
1727153130000|2024-09-24 04:45:30|104606.6|104556.6|104597.9|104547.9|104606.6|104556.6|104597.5|104547.5|14
1727153140000|2024-09-24 04:45:40|104598.2|104548.2|104599.7|104549.7|104600|104550|104597.9|104547.9|12
1727153150000|2024-09-24 04:45:50|104599.3|104549.3|104597.9|104547.9|104599.3|104549.3|104597.9|104547.9|6
1727153160000|2024-09-24 04:46:00|104610.8|104560.8|104611.7|104561.7|104616.7|104566.7|104610.4|104560.4|40
1727153170000|2024-09-24 04:46:10|104611.3|104561.3|104611.1|104561.1|104612.3|104562.3|104611.1|104561.1|9
1727153180000|2024-09-24 04:46:20|104610.6|104560.6|104609.6|104559.6|104611.1|104561.1|104608.4|104558.4|13
1727153190000|2024-09-24 04:46:30|104608.7|104558.7|104610.9|104560.9|104610.9|104560.9|104607.3|104557.3|7
1727153200000|2024-09-24 04:46:40|104611.6|104561.6|104608.6|104558.6|104611.6|104561.6|104608.5|104558.5|9
1727153210000|2024-09-24 04:46:50|104608.5|104558.5|104606|104556|104611|104561|104606|104556|14
1727153220000|2024-09-24 04:47:00|104606.1|104556.1|104579.5|104529.5|104608.9|104558.9|104576|104526|30
1727153230000|2024-09-24 04:47:10|104578.1|104528.1|104580.5|104530.5|104580.5|104530.5|104578.1|104528.1|3
1727153240000|2024-09-24 04:47:20|104580.2|104530.2|104580.3|104530.3|104581.4|104531.4|104580|104530|6
1727153250000|2024-09-24 04:47:30|104581.5|104531.5|104584.2|104534.2|104584.9|104534.9|104580|104530|13
1727153260000|2024-09-24 04:47:40|104584.4|104534.4|104582.8|104532.8|104584.6|104534.6|104579.9|104529.9|9
1727153270000|2024-09-24 04:47:50|104581.8|104531.8|104581.9|104531.9|104584.1|104534.1|104579.5|104529.5|24
1727153280000|2024-09-24 04:48:00|104581.7|104531.7|104581.6|104531.6|104582.1|104532.1|104581.5|104531.5|7
1727153290000|2024-09-24 04:48:10|104581.4|104531.4|104578.9|104528.9|104581.4|104531.4|104576.7|104526.7|13
1727153300000|2024-09-24 04:48:20|104579|104529|104583.8|104533.8|104583.8|104533.8|104579|104529|12
1727153310000|2024-09-24 04:48:30|104583.7|104533.7|104583.3|104533.3|104583.8|104533.8|104583.2|104533.2|10
1727153320000|2024-09-24 04:48:40|104583.2|104533.2|104583.2|104533.2|104583.2|104533.2|104583.2|104533.2|1
1727153330000|2024-09-24 04:48:50|104583|104533|104580.6|104530.6|104584.1|104534.1|104580.6|104530.6|3
1727153340000|2024-09-24 04:49:00|104580.9|104530.9|104580.3|104530.3|104583.1|104533.1|104580.3|104530.3|7
1727153350000|2024-09-24 04:49:10|104579.8|104529.8|104578|104528|104580|104530|104578|104528|6
1727153360000|2024-09-24 04:49:20|104577.9|104527.9|104579.4|104529.4|104580.1|104530.1|104577.6|104527.6|8
1727153370000|2024-09-24 04:49:30|104578.2|104528.2|104579.1|104529.1|104579.6|104529.6|104577.9|104527.9|7
1727153380000|2024-09-24 04:49:40|104579.2|104529.2|104579.1|104529.1|104579.7|104529.7|104578.5|104528.5|9
1727153390000|2024-09-24 04:49:50|104578.5|104528.5|104576.5|104526.5|104578.5|104528.5|104575.2|104525.2|21
1727153400000|2024-09-24 04:50:00|104577|104527|104577.6|104527.6|104578.3|104528.3|104575.9|104525.9|11
1727153410000|2024-09-24 04:50:10|104578|104528|104577.4|104527.4|104578.9|104528.9|104577.1|104527.1|11
1727153420000|2024-09-24 04:50:20|104576.1|104526.1|104583.6|104533.6|104584|104534|104576.1|104526.1|18
1727153430000|2024-09-24 04:50:30|104583.5|104533.5|104584.1|104534.1|104584.1|104534.1|104582.1|104532.1|6
1727153440000|2024-09-24 04:50:40|104584.3|104534.3|104583.5|104533.5|104584.3|104534.3|104583.5|104533.5|7
1727153450000|2024-09-24 04:50:50|104583.6|104533.6|104584.7|104534.7|104586.1|104536.1|104583.3|104533.3|14
1727153460000|2024-09-24 04:51:00|104584.6|104534.6|104581.5|104531.5|104584.6|104534.6|104581.4|104531.4|10
1727153470000|2024-09-24 04:51:10|104581.1|104531.1|104596.2|104546.2|104596.2|104546.2|104581.1|104531.1|25
1727153480000|2024-09-24 04:51:20|104596|104546|104596|104546|104597.7|104547.7|104594.7|104544.7|23
1727153490000|2024-09-24 04:51:30|104583.3|104533.3|104589.5|104539.5|104590|104540|104581.5|104531.5|17
1727153500000|2024-09-24 04:51:40|104588.4|104538.4|104588.9|104538.9|104590.7|104540.7|104587.9|104537.9|14
1727153510000|2024-09-24 04:51:50|104590.6|104540.6|104588.4|104538.4|104590.6|104540.6|104587.6|104537.6|13
1727153520000|2024-09-24 04:52:00|104588.3|104538.3|104586.3|104536.3|104588.5|104538.5|104585.7|104535.7|16
1727153530000|2024-09-24 04:52:10|104585.8|104535.8|104587.2|104537.2|104587.2|104537.2|104585.8|104535.8|10
1727153540000|2024-09-24 04:52:20|104587.3|104537.3|104583.9|104533.9|104587.7|104537.7|104583.9|104533.9|12
1727153550000|2024-09-24 04:52:30|104583.7|104533.7|104583.5|104533.5|104583.7|104533.7|104571|104521|15
1727153560000|2024-09-24 04:52:40|104584.8|104534.8|104596.8|104546.8|104596.8|104546.8|104584.8|104534.8|9
1727153570000|2024-09-24 04:52:50|104596.2|104546.2|104591.5|104541.5|104596.2|104546.2|104591.5|104541.5|12
1727153580000|2024-09-24 04:53:00|104591|104541|104594.8|104544.8|104594.8|104544.8|104590.8|104540.8|12
1727153590000|2024-09-24 04:53:10|104594.5|104544.5|104594.4|104544.4|104594.7|104544.7|104594.1|104544.1|9
1727153600000|2024-09-24 04:53:20|104594|104544|104594.2|104544.2|104594.4|104544.4|104593.9|104543.9|8
1727153610000|2024-09-24 04:53:30|104593.8|104543.8|104595.2|104545.2|104595.3|104545.3|104593.8|104543.8|5
1727153620000|2024-09-24 04:53:40|104594.7|104544.7|104594.3|104544.3|104594.8|104544.8|104594.3|104544.3|4
1727153630000|2024-09-24 04:53:50|104594.2|104544.2|104594.1|104544.1|104594.3|104544.3|104594.1|104544.1|3
1727153640000|2024-09-24 04:54:00|104593.6|104543.6|104591.5|104541.5|104594.1|104544.1|104591.5|104541.5|9
1727153650000|2024-09-24 04:54:10|104591.4|104541.4|104590.4|104540.4|104591.4|104541.4|104590.4|104540.4|3
1727153660000|2024-09-24 04:54:20|104590.3|104540.3|104590.3|104540.3|104590.8|104540.8|104590|104540|6
1727153670000|2024-09-24 04:54:30|104590.6|104540.6|104590.5|104540.5|104592.4|104542.4|104590.5|104540.5|9
1727153680000|2024-09-24 04:54:40|104591.2|104541.2|104587|104537|104591.2|104541.2|104586.9|104536.9|17
1727153690000|2024-09-24 04:54:50|104586.9|104536.9|104586.6|104536.6|104587.1|104537.1|104586.6|104536.6|4
1727153700000|2024-09-24 04:55:00|104586.5|104536.5|104588.8|104538.8|104588.8|104538.8|104586.5|104536.5|7
1727153710000|2024-09-24 04:55:10|104589.7|104539.7|104590.4|104540.4|104590.5|104540.5|104589.7|104539.7|5
1727153720000|2024-09-24 04:55:20|104590.3|104540.3|104589.5|104539.5|104590.4|104540.4|104589.5|104539.5|5
1727153730000|2024-09-24 04:55:30|104589.4|104539.4|104588.4|104538.4|104589.4|104539.4|104588.4|104538.4|7
1727153740000|2024-09-24 04:55:40|104588.3|104538.3|104589.7|104539.7|104589.7|104539.7|104588.3|104538.3|4
1727153750000|2024-09-24 04:55:50|104589.9|104539.9|104591.7|104541.7|104591.7|104541.7|104589.9|104539.9|5
1727153760000|2024-09-24 04:56:00|104592|104542|104590.1|104540.1|104592|104542|104589.5|104539.5|8
1727153770000|2024-09-24 04:56:10|104589.9|104539.9|104589.5|104539.5|104590.5|104540.5|104589.5|104539.5|6
1727153780000|2024-09-24 04:56:20|104590.1|104540.1|104590|104540|104590.3|104540.3|104590|104540|4
1727153790000|2024-09-24 04:56:30|104589.8|104539.8|104590.3|104540.3|104590.8|104540.8|104589.8|104539.8|4
1727153800000|2024-09-24 04:56:40|104590.4|104540.4|104592.7|104542.7|104592.7|104542.7|104590.3|104540.3|9
1727153810000|2024-09-24 04:56:50|104592.4|104542.4|104594.4|104544.4|104595.1|104545.1|104592.1|104542.1|14
1727153820000|2024-09-24 04:57:00|104594.5|104544.5|104593.9|104543.9|104595.3|104545.3|104593.8|104543.8|8
1727153830000|2024-09-24 04:57:10|104593.6|104543.6|104592.2|104542.2|104593.6|104543.6|104592.2|104542.2|6
1727153840000|2024-09-24 04:57:20|104592.9|104542.9|104594.3|104544.3|104594.3|104544.3|104592.9|104542.9|4
1727153850000|2024-09-24 04:57:30|104594.4|104544.4|104594.4|104544.4|104594.4|104544.4|104594.4|104544.4|1
1727153860000|2024-09-24 04:57:40|104594.3|104544.3|104595.6|104545.6|104595.6|104545.6|104594.3|104544.3|4
1727153870000|2024-09-24 04:57:50|104595.9|104545.9|104600.3|104550.3|104601.5|104551.5|104595.9|104545.9|10
1727153880000|2024-09-24 04:58:00|104600.4|104550.4|104598.4|104548.4|104600.4|104550.4|104598.4|104548.4|8
1727153890000|2024-09-24 04:58:10|104597.8|104547.8|104597.7|104547.7|104597.9|104547.9|104597.7|104547.7|4
1727153900000|2024-09-24 04:58:20|104598.1|104548.1|104597.9|104547.9|104598.1|104548.1|104597.9|104547.9|3
1727153910000|2024-09-24 04:58:30|104598|104548|104600.5|104550.5|104600.5|104550.5|104598|104548|13
1727153920000|2024-09-24 04:58:40|104600.6|104550.6|104600.5|104550.5|104603.2|104553.2|104600.5|104550.5|6
1727153930000|2024-09-24 04:58:50|104600.6|104550.6|104601.9|104551.9|104603.6|104553.6|104600.6|104550.6|8
1727153940000|2024-09-24 04:59:00|104601.5|104551.5|104599.1|104549.1|104601.5|104551.5|104599.1|104549.1|8
1727153950000|2024-09-24 04:59:10|104598.7|104548.7|104595.3|104545.3|104598.7|104548.7|104595|104545|13
1727153960000|2024-09-24 04:59:20|104595.6|104545.6|104596.5|104546.5|104597.2|104547.2|104595.6|104545.6|9
1727153970000|2024-09-24 04:59:30|104596.7|104546.7|104594.6|104544.6|104596.7|104546.7|104594.6|104544.6|5
1727153980000|2024-09-24 04:59:40|104594.3|104544.3|104592.8|104542.8|104594.8|104544.8|104592.6|104542.6|7
1727153990000|2024-09-24 04:59:50|104592.9|104542.9|104594.4|104544.4|104594.4|104544.4|104592.8|104542.8|9
1727154000000|2024-09-24 05:00:00|104594.1|104544.1|104589.4|104539.4|104594.8|104544.8|104585|104535|26
1727154010000|2024-09-24 05:00:10|104589.8|104539.8|104590|104540|104593.9|104543.9|104589.8|104539.8|19
1727154020000|2024-09-24 05:00:20|104590.4|104540.4|104590.5|104540.5|104591|104541|104590.4|104540.4|8
1727154030000|2024-09-24 05:00:30|104589.7|104539.7|104585.3|104535.3|104589.7|104539.7|104584.9|104534.9|28
1727154040000|2024-09-24 05:00:40|104586.3|104536.3|104584.4|104534.4|104587.3|104537.3|104583.4|104533.4|14
1727154050000|2024-09-24 05:00:50|104583.5|104533.5|104586.8|104536.8|104586.8|104536.8|104583.5|104533.5|21
1727154060000|2024-09-24 05:01:00|104585.6|104535.6|104586.1|104536.1|104589.3|104539.3|104584.6|104534.6|23
1727154070000|2024-09-24 05:01:10|104585.6|104535.6|104586.2|104536.2|104588.3|104538.3|104584.6|104534.6|14
1727154080000|2024-09-24 05:01:20|104586.3|104536.3|104586.9|104536.9|104586.9|104536.9|104586.3|104536.3|2
1727154090000|2024-09-24 05:01:30|104586.6|104536.6|104582.3|104532.3|104586.6|104536.6|104582.3|104532.3|7
1727154100000|2024-09-24 05:01:40|104581.9|104531.9|104581.4|104531.4|104581.9|104531.9|104581.4|104531.4|4
1727154110000|2024-09-24 05:01:50|104581.5|104531.5|104583.1|104533.1|104584|104534|104581.4|104531.4|13
1727154120000|2024-09-24 05:02:00|104583.3|104533.3|104589|104539|104590.6|104540.6|104583.3|104533.3|7
1727154130000|2024-09-24 05:02:10|104588.7|104538.7|104571.4|104521.4|104588.7|104538.7|104571.4|104521.4|17
1727154140000|2024-09-24 05:02:20|104570.9|104520.9|104549.8|104499.8|104571.6|104521.6|104548.9|104498.9|18
1727154150000|2024-09-24 05:02:30|104550.4|104500.4|104552|104502|104552|104502|104549.5|104499.5|12
1727154160000|2024-09-24 05:02:40|104552.2|104502.2|104550.2|104500.2|104552.3|104502.3|104550.2|104500.2|9
1727154170000|2024-09-24 05:02:50|104551.1|104501.1|104555.6|104505.6|104556.4|104506.4|104551.1|104501.1|10
1727154180000|2024-09-24 05:03:00|104555.5|104505.5|104556|104506|104556.3|104506.3|104554.4|104504.4|10
1727154190000|2024-09-24 05:03:10|104556.5|104506.5|104562.3|104512.3|104562.3|104512.3|104556.3|104506.3|12
1727154200000|2024-09-24 05:03:20|104562.4|104512.4|104564.3|104514.3|104564.3|104514.3|104558.8|104508.8|12
1727154210000|2024-09-24 05:03:30|104564.5|104514.5|104567.6|104517.6|104567.6|104517.6|104564.2|104514.2|12
1727154220000|2024-09-24 05:03:40|104567.9|104517.9|104568|104518|104568|104518|104567.4|104517.4|4
1727154230000|2024-09-24 05:03:50|104568.1|104518.1|104569.9|104519.9|104569.9|104519.9|104568.1|104518.1|7
1727154240000|2024-09-24 05:04:00|104569.8|104519.8|104572.1|104522.1|104572.1|104522.1|104568.6|104518.6|7
1727154250000|2024-09-24 05:04:10|104572.3|104522.3|104571.7|104521.7|104572.5|104522.5|104571.6|104521.6|7
1727154260000|2024-09-24 05:04:20|104571.5|104521.5|104570.6|104520.6|104571.6|104521.6|104569.6|104519.6|8
1727154270000|2024-09-24 05:04:30|104570.4|104520.4|104570.8|104520.8|104571.7|104521.7|104569.2|104519.2|17
1727154280000|2024-09-24 05:04:40|104570.4|104520.4|104571.8|104521.8|104571.8|104521.8|104570.4|104520.4|3
1727154290000|2024-09-24 05:04:50|104570.7|104520.7|104570.8|104520.8|104571.3|104521.3|104570.4|104520.4|5
1727154300000|2024-09-24 05:05:00|104571|104521|104590.8|104540.8|104596.3|104546.3|104571|104521|26
1727154310000|2024-09-24 05:05:10|104591.2|104541.2|104591.9|104541.9|104593.2|104543.2|104590.6|104540.6|22
1727154320000|2024-09-24 05:05:20|104592.6|104542.6|104591.3|104541.3|104595.1|104545.1|104586|104536|27
1727154330000|2024-09-24 05:05:30|104592|104542|104608.4|104558.4|104610.9|104560.9|104590.8|104540.8|26
1727154340000|2024-09-24 05:05:40|104607.9|104557.9|104603.2|104553.2|104607.9|104557.9|104596.3|104546.3|25
1727154350000|2024-09-24 05:05:50|104602.8|104552.8|104601.7|104551.7|104603.3|104553.3|104601.7|104551.7|11
1727154360000|2024-09-24 05:06:00|104601.8|104551.8|104601.4|104551.4|104603.5|104553.5|104601.3|104551.3|9
1727154370000|2024-09-24 05:06:10|104600.2|104550.2|104598.8|104548.8|104603.8|104553.8|104598.7|104548.7|11
1727154380000|2024-09-24 05:06:20|104598.5|104548.5|104599.1|104549.1|104599.1|104549.1|104598.5|104548.5|3
1727154390000|2024-09-24 05:06:30|104599.2|104549.2|104597.5|104547.5|104599.2|104549.2|104597.5|104547.5|5
1727154400000|2024-09-24 05:06:40|104597.8|104547.8|104594.4|104544.4|104597.8|104547.8|104594.4|104544.4|9
1727154410000|2024-09-24 05:06:50|104594.1|104544.1|104593.7|104543.7|104594.1|104544.1|104593.2|104543.2|7
1727154420000|2024-09-24 05:07:00|104593.6|104543.6|104594.3|104544.3|104594.3|104544.3|104593.6|104543.6|4
1727154430000|2024-09-24 05:07:10|104594.4|104544.4|104595.7|104545.7|104598.3|104548.3|104594.4|104544.4|12
1727154440000|2024-09-24 05:07:20|104596|104546|104596.1|104546.1|104596.1|104546.1|104596|104546|6
1727154450000|2024-09-24 05:07:30|104596.2|104546.2|104592.3|104542.3|104596.2|104546.2|104591.6|104541.6|8
1727154460000|2024-09-24 05:07:40|104592.6|104542.6|104593.1|104543.1|104593.1|104543.1|104592.5|104542.5|8
1727154470000|2024-09-24 05:07:50|104593.5|104543.5|104592.5|104542.5|104593.5|104543.5|104592.4|104542.4|7
1727154480000|2024-09-24 05:08:00|104591.5|104541.5|104588.1|104538.1|104591.5|104541.5|104588.1|104538.1|5
1727154490000|2024-09-24 05:08:10|104580.9|104530.9|104576.8|104526.8|104580.9|104530.9|104575.9|104525.9|19
1727154500000|2024-09-24 05:08:20|104576.5|104526.5|104584.4|104534.4|104585|104535|104576.5|104526.5|13
1727154510000|2024-09-24 05:08:30|104584.7|104534.7|104582.8|104532.8|104584.7|104534.7|104581.3|104531.3|10
1727154520000|2024-09-24 05:08:40|104582.2|104532.2|104581.4|104531.4|104582.2|104532.2|104580.6|104530.6|9
1727154530000|2024-09-24 05:08:50|104581.1|104531.1|104583.1|104533.1|104583.7|104533.7|104581.1|104531.1|12
1727154540000|2024-09-24 05:09:00|104583|104533|104583.3|104533.3|104584.2|104534.2|104581.1|104531.1|14
1727154550000|2024-09-24 05:09:10|104583.1|104533.1|104582.2|104532.2|104583.2|104533.2|104582.2|104532.2|8
1727154560000|2024-09-24 05:09:20|104581.5|104531.5|104579.8|104529.8|104581.5|104531.5|104579.8|104529.8|11
1727154570000|2024-09-24 05:09:30|104579.5|104529.5|104577|104527|104579.5|104529.5|104576.8|104526.8|11
1727154580000|2024-09-24 05:09:40|104577.2|104527.2|104578.2|104528.2|104578.4|104528.4|104577.2|104527.2|6
1727154590000|2024-09-24 05:09:50|104577.9|104527.9|104576|104526|104577.9|104527.9|104574.6|104524.6|10
1727154600000|2024-09-24 05:10:00|104575.3|104525.3|104575.8|104525.8|104578.1|104528.1|104575.3|104525.3|12
1727154610000|2024-09-24 05:10:10|104575.5|104525.5|104575.1|104525.1|104575.5|104525.5|104574.6|104524.6|7
1727154620000|2024-09-24 05:10:20|104575.6|104525.6|104576.5|104526.5|104576.5|104526.5|104574.9|104524.9|11
1727154630000|2024-09-24 05:10:30|104576.9|104526.9|104574.5|104524.5|104576.9|104526.9|104574.5|104524.5|7
1727154640000|2024-09-24 05:10:40|104575.3|104525.3|104575.5|104525.5|104576.7|104526.7|104575|104525|13
1727154650000|2024-09-24 05:10:50|104575|104525|104576.9|104526.9|104578.1|104528.1|104574.1|104524.1|15
1727154660000|2024-09-24 05:11:00|104576.1|104526.1|104576.7|104526.7|104576.7|104526.7|104575.8|104525.8|7
1727154670000|2024-09-24 05:11:10|104576.4|104526.4|104573.1|104523.1|104576.4|104526.4|104573.1|104523.1|4
1727154680000|2024-09-24 05:11:20|104573|104523|104571.5|104521.5|104573|104523|104570.7|104520.7|13
1727154690000|2024-09-24 05:11:30|104571.1|104521.1|104572.6|104522.6|104572.6|104522.6|104571.1|104521.1|6
1727154700000|2024-09-24 05:11:40|104572.4|104522.4|104567.7|104517.7|104572.4|104522.4|104567.7|104517.7|3
1727154710000|2024-09-24 05:11:50|104568.1|104518.1|104576.5|104526.5|104577.3|104527.3|104566.3|104516.3|27
1727154720000|2024-09-24 05:12:00|104576.2|104526.2|104576.8|104526.8|104577|104527|104576.2|104526.2|11
1727154730000|2024-09-24 05:12:10|104576.7|104526.7|104576.4|104526.4|104577.2|104527.2|104576.4|104526.4|7
1727154740000|2024-09-24 05:12:20|104576.3|104526.3|104577|104527|104577|104527|104576.3|104526.3|2
1727154750000|2024-09-24 05:12:30|104578.9|104528.9|104577.7|104527.7|104578.9|104528.9|104577.7|104527.7|7
1727154760000|2024-09-24 05:12:40|104577.8|104527.8|104578.9|104528.9|104579.1|104529.1|104577.8|104527.8|5
1727154770000|2024-09-24 05:12:50|104579|104529|104586.9|104536.9|104588|104538|104578.9|104528.9|12
1727154780000|2024-09-24 05:13:00|104586.6|104536.6|104585.5|104535.5|104586.7|104536.7|104585|104535|6
1727154790000|2024-09-24 05:13:10|104585|104535|104578.6|104528.6|104585|104535|104578.5|104528.5|12
1727154800000|2024-09-24 05:13:20|104578.4|104528.4|104580.2|104530.2|104580.2|104530.2|104578.4|104528.4|8
1727154810000|2024-09-24 05:13:30|104580.4|104530.4|104581|104531|104581|104531|104580.1|104530.1|5
1727154820000|2024-09-24 05:13:40|104581.1|104531.1|104581.4|104531.4|104581.6|104531.6|104580.6|104530.6|8
1727154830000|2024-09-24 05:13:50|104581|104531|104579.7|104529.7|104581.5|104531.5|104579.7|104529.7|8
1727154840000|2024-09-24 05:14:00|104580.2|104530.2|104574.2|104524.2|104580.4|104530.4|104573.6|104523.6|14
1727154850000|2024-09-24 05:14:10|104574|104524|104573.1|104523.1|104574|104524|104573.1|104523.1|4
1727154860000|2024-09-24 05:14:20|104573.8|104523.8|104574.5|104524.5|104574.5|104524.5|104573.4|104523.4|7
1727154870000|2024-09-24 05:14:30|104573.7|104523.7|104573.2|104523.2|104574.1|104524.1|104573.1|104523.1|13
1727154880000|2024-09-24 05:14:40|104572.9|104522.9|104575.5|104525.5|104575.5|104525.5|104572.8|104522.8|9
1727154890000|2024-09-24 05:14:50|104575.6|104525.6|104575.6|104525.6|104576.5|104526.5|104575.6|104525.6|7
1727154900000|2024-09-24 05:15:00|104576|104526|104581|104531|104581.3|104531.3|104576|104526|15
1727154910000|2024-09-24 05:15:10|104580.9|104530.9|104577.4|104527.4|104581.9|104531.9|104577.4|104527.4|10
1727154920000|2024-09-24 05:15:20|104577.1|104527.1|104578.2|104528.2|104578.2|104528.2|104577.1|104527.1|4
1727154930000|2024-09-24 05:15:30|104578.1|104528.1|104578.9|104528.9|104578.9|104528.9|104578.1|104528.1|5
1727154940000|2024-09-24 05:15:40|104579|104529|104578.2|104528.2|104579|104529|104578.2|104528.2|5
1727154950000|2024-09-24 05:15:50|104578.7|104528.7|104579.6|104529.6|104579.7|104529.7|104578.7|104528.7|4
1727154960000|2024-09-24 05:16:00|104579.2|104529.2|104576.6|104526.6|104579.2|104529.2|104576.2|104526.2|12
1727154970000|2024-09-24 05:16:10|104576.9|104526.9|104574.9|104524.9|104577.1|104527.1|104574.9|104524.9|12
1727154980000|2024-09-24 05:16:20|104574.8|104524.8|104574.7|104524.7|104574.8|104524.8|104574.6|104524.6|5
1727154990000|2024-09-24 05:16:30|104575.6|104525.6|104580.5|104530.5|104580.5|104530.5|104575.6|104525.6|10
1727155000000|2024-09-24 05:16:40|104580.4|104530.4|104581.8|104531.8|104581.8|104531.8|104580.4|104530.4|8
1727155010000|2024-09-24 05:16:50|104581.9|104531.9|104582|104532|104582|104532|104581.9|104531.9|2
1727155020000|2024-09-24 05:17:00|104580.9|104530.9|104570.5|104520.5|104580.9|104530.9|104566.9|104516.9|17
1727155030000|2024-09-24 05:17:10|104570.9|104520.9|104572.2|104522.2|104572.2|104522.2|104570.9|104520.9|5
1727155040000|2024-09-24 05:17:20|104572.7|104522.7|104576.1|104526.1|104579.4|104529.4|104572.7|104522.7|14
1727155050000|2024-09-24 05:17:30|104575.9|104525.9|104575.9|104525.9|104577.6|104527.6|104575.9|104525.9|8
1727155060000|2024-09-24 05:17:40|104575.4|104525.4|104577.3|104527.3|104577.3|104527.3|104575.4|104525.4|7
1727155070000|2024-09-24 05:17:50|104576.9|104526.9|104577.2|104527.2|104577.2|104527.2|104575.4|104525.4|10
1727155080000|2024-09-24 05:18:00|104576|104526|104574.8|104524.8|104576|104526|104574.3|104524.3|11
1727155090000|2024-09-24 05:18:10|104575.6|104525.6|104572.6|104522.6|104575.6|104525.6|104572.6|104522.6|7
1727155100000|2024-09-24 05:18:20|104573|104523|104572.8|104522.8|104573|104523|104572.3|104522.3|6
1727155110000|2024-09-24 05:18:30|104573.2|104523.2|104575.7|104525.7|104575.7|104525.7|104573.2|104523.2|9
1727155120000|2024-09-24 05:18:40|104578|104528|104578.8|104528.8|104578.8|104528.8|104577.6|104527.6|7
1727155130000|2024-09-24 05:18:50|104578.4|104528.4|104577.2|104527.2|104579.5|104529.5|104577.2|104527.2|10
1727155140000|2024-09-24 05:19:00|104577.1|104527.1|104576.6|104526.6|104577.1|104527.1|104576.5|104526.5|5
1727155150000|2024-09-24 05:19:10|104576.7|104526.7|104578.8|104528.8|104578.8|104528.8|104576.6|104526.6|7
1727155160000|2024-09-24 05:19:20|104579|104529|104579.7|104529.7|104579.7|104529.7|104578.1|104528.1|10
1727155170000|2024-09-24 05:19:30|104579.6|104529.6|104579.2|104529.2|104579.7|104529.7|104579.2|104529.2|4
1727155180000|2024-09-24 05:19:40|104579.8|104529.8|104578.5|104528.5|104579.8|104529.8|104577.7|104527.7|9
1727155190000|2024-09-24 05:19:50|104578.3|104528.3|104577.6|104527.6|104578.3|104528.3|104577.6|104527.6|4
1727155200000|2024-09-24 05:20:00|104578.1|104528.1|104577.9|104527.9|104578.2|104528.2|104577.8|104527.8|6
1727155210000|2024-09-24 05:20:10|104578|104528|104574.8|104524.8|104578|104528|104573.6|104523.6|15
1727155220000|2024-09-24 05:20:20|104574.6|104524.6|104574.5|104524.5|104574.6|104524.6|104573.3|104523.3|8
1727155230000|2024-09-24 05:20:30|104572.5|104522.5|104571.8|104521.8|104572.7|104522.7|104571.8|104521.8|7
1727155240000|2024-09-24 05:20:40|104571.7|104521.7|104572.4|104522.4|104572.4|104522.4|104571.6|104521.6|6
1727155250000|2024-09-24 05:20:50|104571.9|104521.9|104571.9|104521.9|104572.1|104522.1|104571.9|104521.9|3
1727155260000|2024-09-24 05:21:00|104572.1|104522.1|104572|104522|104572.1|104522.1|104572|104522|2
1727155270000|2024-09-24 05:21:10|104572.1|104522.1|104572|104522|104572.1|104522.1|104572|104522|4
1727155280000|2024-09-24 05:21:20|104569.5|104519.5|104572.7|104522.7|104572.7|104522.7|104569.5|104519.5|4
1727155290000|2024-09-24 05:21:30|104572.8|104522.8|104572.1|104522.1|104572.8|104522.8|104572.1|104522.1|3
1727155300000|2024-09-24 05:21:40|104571.3|104521.3|104570.7|104520.7|104571.7|104521.7|104570.7|104520.7|5
1727155310000|2024-09-24 05:21:50|104571.2|104521.2|104570.9|104520.9|104571.2|104521.2|104570.9|104520.9|2
1727155320000|2024-09-24 05:22:00|104571.4|104521.4|104571|104521|104571.4|104521.4|104570.9|104520.9|3
1727155330000|2024-09-24 05:22:10|104571.5|104521.5|104571.8|104521.8|104573.5|104523.5|104571.5|104521.5|8
1727155340000|2024-09-24 05:22:20|104571.9|104521.9|104570.8|104520.8|104571.9|104521.9|104570.8|104520.8|5
1727155350000|2024-09-24 05:22:30|104570.7|104520.7|104570.8|104520.8|104570.8|104520.8|104570.7|104520.7|2
1727155360000|2024-09-24 05:22:40|104570.3|104520.3|104570.1|104520.1|104570.9|104520.9|104568.5|104518.5|11
1727155370000|2024-09-24 05:22:50|104569.2|104519.2|104570.1|104520.1|104570.1|104520.1|104567.4|104517.4|12
1727155380000|2024-09-24 05:23:00|104569.6|104519.6|104558.2|104508.2|104569.6|104519.6|104558.2|104508.2|17
1727155390000|2024-09-24 05:23:10|104558.1|104508.1|104557.6|104507.6|104560.7|104510.7|104557.6|104507.6|8
1727155400000|2024-09-24 05:23:20|104557.4|104507.4|104557.4|104507.4|104558.2|104508.2|104557.2|104507.2|7
1727155410000|2024-09-24 05:23:30|104557.9|104507.9|104558.9|104508.9|104558.9|104508.9|104557.1|104507.1|12
1727155420000|2024-09-24 05:23:40|104561|104511|104557.7|104507.7|104561|104511|104557.7|104507.7|7
1727155430000|2024-09-24 05:23:50|104557.8|104507.8|104558.7|104508.7|104559.3|104509.3|104557.7|104507.7|7
1727155440000|2024-09-24 05:24:00|104557.8|104507.8|104558|104508|104558.9|104508.9|104557.8|104507.8|12
1727155450000|2024-09-24 05:24:10|104557.8|104507.8|104557.8|104507.8|104558.9|104508.9|104557.8|104507.8|8
1727155460000|2024-09-24 05:24:20|104557.7|104507.7|104557.8|104507.8|104558|104508|104557.7|104507.7|5
1727155470000|2024-09-24 05:24:30|104557.7|104507.7|104557.7|104507.7|104557.8|104507.8|104557.7|104507.7|3
1727155480000|2024-09-24 05:24:40|104557.8|104507.8|104557.7|104507.7|104557.8|104507.8|104557.7|104507.7|2
1727155490000|2024-09-24 05:24:50|104558.7|104508.7|104557.8|104507.8|104558.7|104508.7|104557.8|104507.8|4
1727155500000|2024-09-24 05:25:00|104557.7|104507.7|104557.8|104507.8|104558|104508|104557.7|104507.7|5
1727155510000|2024-09-24 05:25:10|104557.6|104507.6|104559|104509|104559|104509|104557.6|104507.6|7
1727155520000|2024-09-24 05:25:20|104558.9|104508.9|104557.8|104507.8|104559|104509|104557.8|104507.8|6
1727155530000|2024-09-24 05:25:30|104557.7|104507.7|104556.8|104506.8|104557.7|104507.7|104556.8|104506.8|5
1727155540000|2024-09-24 05:25:40|104556.9|104506.9|104558|104508|104558.7|104508.7|104556.8|104506.8|7
1727155550000|2024-09-24 05:25:50|104556.9|104506.9|104558|104508|104558.1|104508.1|104556.9|104506.9|6
1727155560000|2024-09-24 05:26:00|104557.9|104507.9|104558|104508|104559.7|104509.7|104557.9|104507.9|10
1727155570000|2024-09-24 05:26:10|104558.1|104508.1|104557.1|104507.1|104558.2|104508.2|104557|104507|8
1727155580000|2024-09-24 05:26:20|104557.2|104507.2|104558.2|104508.2|104558.2|104508.2|104557.2|104507.2|4
1727155590000|2024-09-24 05:26:30|104558.3|104508.3|104558.2|104508.2|104558.3|104508.3|104558.2|104508.2|2
1727155600000|2024-09-24 05:26:40|104558.1|104508.1|104547.2|104497.2|104558.1|104508.1|104547.2|104497.2|17
1727155610000|2024-09-24 05:26:50|104547.6|104497.6|104547.5|104497.5|104548.3|104498.3|104547.5|104497.5|11
1727155620000|2024-09-24 05:27:00|104547.4|104497.4|104547.3|104497.3|104547.4|104497.4|104547.2|104497.2|4
1727155630000|2024-09-24 05:27:10|104546.5|104496.5|104549.4|104499.4|104550.9|104500.9|104544|104494|18
1727155640000|2024-09-24 05:27:20|104548.6|104498.6|104547.5|104497.5|104548.6|104498.6|104546|104496|13
1727155650000|2024-09-24 05:27:30|104547.6|104497.6|104547.6|104497.6|104547.7|104497.7|104547.5|104497.5|5
1727155660000|2024-09-24 05:27:40|104548.6|104498.6|104548.9|104498.9|104548.9|104498.9|104547.1|104497.1|10
1727155670000|2024-09-24 05:27:50|104550.1|104500.1|104519.3|104469.3|104551.3|104501.3|104518.9|104468.9|15
1727155680000|2024-09-24 05:28:00|104520.5|104470.5|104530.5|104480.5|104533.7|104483.7|104520.5|104470.5|20
1727155690000|2024-09-24 05:28:10|104530.2|104480.2|104514.5|104464.5|104531.5|104481.5|104512.1|104462.1|17
1727155700000|2024-09-24 05:28:20|104511.9|104461.9|104517.6|104467.6|104518.3|104468.3|104509.4|104459.4|10
1727155710000|2024-09-24 05:28:30|104516.1|104466.1|104514.3|104464.3|104516.1|104466.1|104509.7|104459.7|20
1727155720000|2024-09-24 05:28:40|104513.8|104463.8|104499.6|104449.6|104515|104465|104499.6|104449.6|28
1727155730000|2024-09-24 05:28:50|104499.7|104449.7|104499.9|104449.9|104499.9|104449.9|104499.7|104449.7|3
1727155740000|2024-09-24 05:29:00|104500|104450|104498.7|104448.7|104500.1|104450.1|104498.7|104448.7|5
1727155750000|2024-09-24 05:29:10|104499.5|104449.5|104506.2|104456.2|104508.2|104458.2|104499|104449|21
1727155760000|2024-09-24 05:29:20|104505.1|104455.1|104504.9|104454.9|104505.1|104455.1|104504.7|104454.7|7
1727155770000|2024-09-24 05:29:30|104504.7|104454.7|104505.9|104455.9|104505.9|104455.9|104503.7|104453.7|15
1727155780000|2024-09-24 05:29:40|104506.3|104456.3|104507.4|104457.4|104508.8|104458.8|104506.2|104456.2|13
1727155790000|2024-09-24 05:29:50|104507.5|104457.5|104505.9|104455.9|104508.2|104458.2|104505.7|104455.7|12
1727155800000|2024-09-24 05:30:00|104506|104456|104508.5|104458.5|104508.7|104458.7|104503.4|104453.4|35
1727155810000|2024-09-24 05:30:10|104508.9|104458.9|104521.5|104471.5|104523.2|104473.2|104508.9|104458.9|39
1727155820000|2024-09-24 05:30:20|104520.8|104470.8|104511.8|104461.8|104521.7|104471.7|104511.7|104461.7|24
1727155830000|2024-09-24 05:30:30|104511.5|104461.5|104511.4|104461.4|104512|104462|104510.4|104460.4|10
1727155840000|2024-09-24 05:30:40|104511|104461|104511.9|104461.9|104511.9|104461.9|104508.8|104458.8|17
1727155850000|2024-09-24 05:30:50|104512.3|104462.3|104519.5|104469.5|104528.8|104478.8|104512.3|104462.3|17
1727155860000|2024-09-24 05:31:00|104520.1|104470.1|104523.1|104473.1|104524|104474|104518.8|104468.8|23
1727155870000|2024-09-24 05:31:10|104523|104473|104520.1|104470.1|104523.2|104473.2|104519.9|104469.9|14
1727155880000|2024-09-24 05:31:20|104519.9|104469.9|104518.4|104468.4|104522.4|104472.4|104517.7|104467.7|17
1727155890000|2024-09-24 05:31:30|104518.2|104468.2|104518.5|104468.5|104518.6|104468.6|104518.2|104468.2|5
1727155900000|2024-09-24 05:31:40|104518.6|104468.6|104518.1|104468.1|104518.6|104468.6|104517.6|104467.6|7
1727155910000|2024-09-24 05:31:50|104517.6|104467.6|104516.1|104466.1|104520.3|104470.3|104512.7|104462.7|16
1727155920000|2024-09-24 05:32:00|104515.2|104465.2|104525.9|104475.9|104528|104478|104515.2|104465.2|38
1727155930000|2024-09-24 05:32:10|104526.3|104476.3|104538.7|104488.7|104539.4|104489.4|104526.3|104476.3|16
1727155940000|2024-09-24 05:32:20|104539.1|104489.1|104536.3|104486.3|104539.3|104489.3|104536.3|104486.3|10
1727155950000|2024-09-24 05:32:30|104537.6|104487.6|104538.3|104488.3|104539|104489|104536.5|104486.5|16
1727155960000|2024-09-24 05:32:40|104538.2|104488.2|104543.4|104493.4|104543.8|104493.8|104537.6|104487.6|21
1727155970000|2024-09-24 05:32:50|104542.8|104492.8|104543.3|104493.3|104544.3|104494.3|104542.3|104492.3|18
1727155980000|2024-09-24 05:33:00|104543.7|104493.7|104543.1|104493.1|104543.7|104493.7|104542.3|104492.3|8
1727155990000|2024-09-24 05:33:10|104543.5|104493.5|104545.7|104495.7|104545.7|104495.7|104543.5|104493.5|7
1727156000000|2024-09-24 05:33:20|104545.2|104495.2|104542.1|104492.1|104545.2|104495.2|104542.1|104492.1|16
1727156010000|2024-09-24 05:33:30|104540.7|104490.7|104545.7|104495.7|104545.7|104495.7|104539.9|104489.9|18
1727156020000|2024-09-24 05:33:40|104545.4|104495.4|104546.1|104496.1|104547.4|104497.4|104545.4|104495.4|10
1727156030000|2024-09-24 05:33:50|104545.6|104495.6|104551.2|104501.2|104552.5|104502.5|104543.8|104493.8|10
1727156040000|2024-09-24 05:34:00|104551.5|104501.5|104551.7|104501.7|104561.9|104511.9|104548.4|104498.4|35
1727156050000|2024-09-24 05:34:10|104551.4|104501.4|104539.3|104489.3|104551.8|104501.8|104539|104489|12
1727156060000|2024-09-24 05:34:20|104539.6|104489.6|104543.8|104493.8|104544.3|104494.3|104539.6|104489.6|13
1727156070000|2024-09-24 05:34:30|104544|104494|104537.2|104487.2|104544|104494|104537.2|104487.2|24
1727156080000|2024-09-24 05:34:40|104536.9|104486.9|104536.9|104486.9|104536.9|104486.9|104536.2|104486.2|7
1727156090000|2024-09-24 05:34:50|104537.3|104487.3|104537.7|104487.7|104537.7|104487.7|104537.3|104487.3|3
1727156100000|2024-09-24 05:35:00|104538|104488|104548.1|104498.1|104548.2|104498.2|104538|104488|25
1727156110000|2024-09-24 05:35:10|104547.7|104497.7|104553.8|104503.8|104556.1|104506.1|104543.9|104493.9|29
1727156120000|2024-09-24 05:35:20|104553.7|104503.7|104557.7|104507.7|104558.4|104508.4|104553.7|104503.7|30
1727156130000|2024-09-24 05:35:30|104558.4|104508.4|104566.2|104516.2|104575.9|104525.9|104557.9|104507.9|32
1727156140000|2024-09-24 05:35:40|104566.1|104516.1|104563.8|104513.8|104568.1|104518.1|104563.7|104513.7|26
1727156150000|2024-09-24 05:35:50|104564.7|104514.7|104566.9|104516.9|104567.5|104517.5|104564.7|104514.7|17
1727156160000|2024-09-24 05:36:00|104567.4|104517.4|104569.8|104519.8|104569.8|104519.8|104566.8|104516.8|23
1727156170000|2024-09-24 05:36:10|104569.9|104519.9|104574.4|104524.4|104575|104525|104569.9|104519.9|27
1727156180000|2024-09-24 05:36:20|104574.1|104524.1|104568.6|104518.6|104574.1|104524.1|104563.7|104513.7|36
1727156190000|2024-09-24 05:36:30|104567.9|104517.9|104574.9|104524.9|104574.9|104524.9|104567.8|104517.8|33
1727156200000|2024-09-24 05:36:40|104575.2|104525.2|104572.7|104522.7|104576.9|104526.9|104572.7|104522.7|16
1727156210000|2024-09-24 05:36:50|104572.4|104522.4|104571.2|104521.2|104572.4|104522.4|104569.5|104519.5|17
1727156220000|2024-09-24 05:37:00|104570.4|104520.4|104570.4|104520.4|104572.1|104522.1|104570|104520|12
1727156230000|2024-09-24 05:37:10|104569.8|104519.8|104566.6|104516.6|104569.8|104519.8|104563.7|104513.7|18
1727156240000|2024-09-24 05:37:20|104565.6|104515.6|104560.8|104510.8|104566.2|104516.2|104560.8|104510.8|10
1727156250000|2024-09-24 05:37:30|104560.5|104510.5|104556.2|104506.2|104560.5|104510.5|104555.5|104505.5|13
1727156260000|2024-09-24 05:37:40|104556.8|104506.8|104558.2|104508.2|104558.9|104508.9|104556.8|104506.8|13
1727156270000|2024-09-24 05:37:50|104558.1|104508.1|104560.8|104510.8|104562.6|104512.6|104558.1|104508.1|20
1727156280000|2024-09-24 05:38:00|104561.2|104511.2|104553.9|104503.9|104561.2|104511.2|104553.9|104503.9|23
1727156290000|2024-09-24 05:38:10|104554.2|104504.2|104557.9|104507.9|104557.9|104507.9|104554.2|104504.2|12
1727156300000|2024-09-24 05:38:20|104557.3|104507.3|104561|104511|104561|104511|104556.6|104506.6|19
1727156310000|2024-09-24 05:38:30|104561.2|104511.2|104575.1|104525.1|104575.4|104525.4|104561.2|104511.2|26
1727156320000|2024-09-24 05:38:40|104575.3|104525.3|104574.8|104524.8|104576.6|104526.6|104573.1|104523.1|20
1727156330000|2024-09-24 05:38:50|104573.7|104523.7|104566.7|104516.7|104573.7|104523.7|104565.2|104515.2|21
1727156340000|2024-09-24 05:39:00|104566.4|104516.4|104576|104526|104576.1|104526.1|104561.4|104511.4|26
1727156350000|2024-09-24 05:39:10|104575.8|104525.8|104575.3|104525.3|104577.7|104527.7|104573.5|104523.5|40
1727156360000|2024-09-24 05:39:20|104574.9|104524.9|104576.1|104526.1|104582.3|104532.3|104573.8|104523.8|40
1727156370000|2024-09-24 05:39:30|104576.7|104526.7|104581.1|104531.1|104584.2|104534.2|104576.7|104526.7|32
1727156380000|2024-09-24 05:39:40|104581.4|104531.4|104576.2|104526.2|104586.8|104536.8|104573|104523|43
1727156390000|2024-09-24 05:39:50|104576.5|104526.5|104577|104527|104577|104527|104573.8|104523.8|20
1727156400000|2024-09-24 05:40:00|104576.7|104526.7|104577.8|104527.8|104579|104529|104575.8|104525.8|16
1727156410000|2024-09-24 05:40:10|104578.2|104528.2|104588.2|104538.2|104589|104539|104578.2|104528.2|37
1727156420000|2024-09-24 05:40:20|104588.1|104538.1|104573.8|104523.8|104588.1|104538.1|104573.3|104523.3|40
1727156430000|2024-09-24 05:40:30|104573.4|104523.4|104573.4|104523.4|104578.3|104528.3|104573.1|104523.1|31
1727156440000|2024-09-24 05:40:40|104573.1|104523.1|104578.6|104528.6|104580.7|104530.7|104573.1|104523.1|33
1727156450000|2024-09-24 05:40:50|104578.8|104528.8|104576.9|104526.9|104581.1|104531.1|104575.6|104525.6|35
1727156460000|2024-09-24 05:41:00|104576.1|104526.1|104561.4|104511.4|104576.1|104526.1|104560.7|104510.7|27
1727156470000|2024-09-24 05:41:10|104561.7|104511.7|104557.5|104507.5|104562.8|104512.8|104556.9|104506.9|22
1727156480000|2024-09-24 05:41:20|104557.2|104507.2|104556.2|104506.2|104566.2|104516.2|104554.2|104504.2|45
1727156490000|2024-09-24 05:41:30|104556.6|104506.6|104551.8|104501.8|104556.6|104506.6|104551.6|104501.6|20
1727156500000|2024-09-24 05:41:40|104551|104501|104589.8|104539.8|104590.7|104540.7|104549.1|104499.1|32
1727156510000|2024-09-24 05:41:50|104590.4|104540.4|104620|104570|104621.4|104571.4|104588.5|104538.5|36
1727156520000|2024-09-24 05:42:00|104620.8|104570.8|104618|104568|104622|104572|104617.2|104567.2|36
1727156530000|2024-09-24 05:42:10|104618.1|104568.1|104621.3|104571.3|104622.4|104572.4|104618|104568|16
1727156540000|2024-09-24 05:42:20|104622.5|104572.5|104621.9|104571.9|104622.5|104572.5|104621.1|104571.1|14
1727156550000|2024-09-24 05:42:30|104621.8|104571.8|104632.1|104582.1|104635.9|104585.9|104621.8|104571.8|43
1727156560000|2024-09-24 05:42:40|104632.5|104582.5|104632.4|104582.4|104632.8|104582.8|104624.3|104574.3|33
1727156570000|2024-09-24 05:42:50|104632.5|104582.5|104629.3|104579.3|104634.5|104584.5|104628.8|104578.8|19
1727156580000|2024-09-24 05:43:00|104629.9|104579.9|104629.9|104579.9|104630.8|104580.8|104628.1|104578.1|19
1727156590000|2024-09-24 05:43:10|104630.1|104580.1|104628.1|104578.1|104631.5|104581.5|104624.9|104574.9|25
1727156600000|2024-09-24 05:43:20|104627.7|104577.7|104635.9|104585.9|104636.1|104586.1|104627.7|104577.7|22
1727156610000|2024-09-24 05:43:30|104635.2|104585.2|104638.7|104588.7|104640.9|104590.9|104635.2|104585.2|27
1727156620000|2024-09-24 05:43:40|104638.4|104588.4|104638.9|104588.9|104640.2|104590.2|104637.8|104587.8|26
1727156630000|2024-09-24 05:43:50|104638|104588|104635.8|104585.8|104638|104588|104634.7|104584.7|24
1727156640000|2024-09-24 05:44:00|104635.5|104585.5|104636.4|104586.4|104636.7|104586.7|104635.1|104585.1|15
1727156650000|2024-09-24 05:44:10|104636.5|104586.5|104636.4|104586.4|104637.2|104587.2|104636.4|104586.4|6
1727156660000|2024-09-24 05:44:20|104636.3|104586.3|104635.8|104585.8|104637.1|104587.1|104635.8|104585.8|8
1727156670000|2024-09-24 05:44:30|104635.7|104585.7|104635.7|104585.7|104636.6|104586.6|104635.7|104585.7|7
1727156680000|2024-09-24 05:44:40|104636|104586|104640.7|104590.7|104640.9|104590.9|104636|104586|14
1727156690000|2024-09-24 05:44:50|104640.8|104590.8|104639.3|104589.3|104640.8|104590.8|104639.2|104589.2|10
1727156700000|2024-09-24 05:45:00|104639.7|104589.7|104642.7|104592.7|104642.9|104592.9|104639.7|104589.7|17
1727156710000|2024-09-24 05:45:10|104643.2|104593.2|104643.6|104593.6|104647.3|104597.3|104642.5|104592.5|26
1727156720000|2024-09-24 05:45:20|104644|104594|104650.1|104600.1|104650.9|104600.9|104644|104594|25
1727156730000|2024-09-24 05:45:30|104650|104600|104648.6|104598.6|104650.1|104600.1|104648.5|104598.5|11
1727156740000|2024-09-24 05:45:40|104650.8|104600.8|104659.5|104609.5|104659.5|104609.5|104650.8|104600.8|20
1727156750000|2024-09-24 05:45:50|104658.6|104608.6|104662.2|104612.2|104662.2|104612.2|104657.6|104607.6|20
1727156760000|2024-09-24 05:46:00|104661.9|104611.9|104659.2|104609.2|104663.4|104613.4|104658|104608|19
1727156770000|2024-09-24 05:46:10|104659.5|104609.5|104655.1|104605.1|104662.6|104612.6|104654.6|104604.6|24
1727156780000|2024-09-24 05:46:20|104654.6|104604.6|104655.2|104605.2|104657.9|104607.9|104654.2|104604.2|14
1727156790000|2024-09-24 05:46:30|104655.5|104605.5|104652.4|104602.4|104655.5|104605.5|104650.5|104600.5|15
1727156800000|2024-09-24 05:46:40|104652.7|104602.7|104646|104596|104653|104603|104645|104595|17
1727156810000|2024-09-24 05:46:50|104645.7|104595.7|104637.5|104587.5|104646.4|104596.4|104637.5|104587.5|27
1727156820000|2024-09-24 05:47:00|104637.1|104587.1|104638.4|104588.4|104642.4|104592.4|104636.1|104586.1|27
1727156830000|2024-09-24 05:47:10|104638|104588|104627.8|104577.8|104638|104588|104627.8|104577.8|22
1727156840000|2024-09-24 05:47:20|104627.2|104577.2|104632.8|104582.8|104632.8|104582.8|104626.4|104576.4|15
1727156850000|2024-09-24 05:47:30|104632.4|104582.4|104630.8|104580.8|104632.4|104582.4|104630.8|104580.8|9
1727156860000|2024-09-24 05:47:40|104630.6|104580.6|104632|104582|104634.7|104584.7|104629.7|104579.7|13
1727156870000|2024-09-24 05:47:50|104631.3|104581.3|104633.6|104583.6|104633.6|104583.6|104631.3|104581.3|10
1727156880000|2024-09-24 05:48:00|104634|104584|104634.5|104584.5|104634.7|104584.7|104633.6|104583.6|8
1727156890000|2024-09-24 05:48:10|104634.1|104584.1|104637.3|104587.3|104642.4|104592.4|104631.9|104581.9|27
1727156900000|2024-09-24 05:48:20|104636.9|104586.9|104636.3|104586.3|104637.2|104587.2|104636.1|104586.1|7
1727156910000|2024-09-24 05:48:30|104636.7|104586.7|104635.1|104585.1|104637.1|104587.1|104635|104585|7
1727156920000|2024-09-24 05:48:40|104635.5|104585.5|104638|104588|104638.7|104588.7|104634.2|104584.2|10
1727156930000|2024-09-24 05:48:50|104638.1|104588.1|104631.4|104581.4|104638.1|104588.1|104631.4|104581.4|9
1727156940000|2024-09-24 05:49:00|104631.7|104581.7|104634.7|104584.7|104634.7|104584.7|104631.2|104581.2|14
1727156950000|2024-09-24 05:49:10|104635.1|104585.1|104633.5|104583.5|104635.2|104585.2|104633.5|104583.5|7
1727156960000|2024-09-24 05:49:20|104632.4|104582.4|104628.4|104578.4|104632.4|104582.4|104628.4|104578.4|6
1727156970000|2024-09-24 05:49:30|104628.6|104578.6|104628.3|104578.3|104628.6|104578.6|104626.5|104576.5|8
1727156980000|2024-09-24 05:49:40|104632.1|104582.1|104630.2|104580.2|104633.4|104583.4|104630.2|104580.2|11
1727156990000|2024-09-24 05:49:50|104630.3|104580.3|104629.8|104579.8|104632.7|104582.7|104629.8|104579.8|10
1727157000000|2024-09-24 05:50:00|104630.7|104580.7|104629.3|104579.3|104630.7|104580.7|104628.8|104578.8|8
1727157010000|2024-09-24 05:50:10|104629.2|104579.2|104622.6|104572.6|104631.7|104581.7|104622.2|104572.2|14
1727157020000|2024-09-24 05:50:20|104623|104573|104618.3|104568.3|104623.3|104573.3|104618.3|104568.3|16
1727157030000|2024-09-24 05:50:30|104617.3|104567.3|104617.9|104567.9|104618|104568|104617.3|104567.3|6
1727157040000|2024-09-24 05:50:40|104618.3|104568.3|104628.4|104578.4|104630.3|104580.3|104617.7|104567.7|19
1727157050000|2024-09-24 05:50:50|104628.8|104578.8|104620.9|104570.9|104628.8|104578.8|104620.5|104570.5|17
1727157060000|2024-09-24 05:51:00|104621.2|104571.2|104621.8|104571.8|104621.9|104571.9|104620.9|104570.9|10
1727157070000|2024-09-24 05:51:10|104621.5|104571.5|104618.7|104568.7|104621.5|104571.5|104618.7|104568.7|4
1727157080000|2024-09-24 05:51:20|104618.3|104568.3|104610.3|104560.3|104618.3|104568.3|104610.3|104560.3|17
1727157090000|2024-09-24 05:51:30|104610.8|104560.8|104608.3|104558.3|104610.8|104560.8|104606.8|104556.8|13
1727157100000|2024-09-24 05:51:40|104608.6|104558.6|104615.3|104565.3|104615.4|104565.4|104608.6|104558.6|11
1727157110000|2024-09-24 05:51:50|104615|104565|104615.8|104565.8|104616.3|104566.3|104614.6|104564.6|12
1727157120000|2024-09-24 05:52:00|104614.9|104564.9|104610.5|104560.5|104614.9|104564.9|104610|104560|10
1727157130000|2024-09-24 05:52:10|104610.4|104560.4|104610.2|104560.2|104611.3|104561.3|104610.2|104560.2|6
1727157140000|2024-09-24 05:52:20|104610.6|104560.6|104610.2|104560.2|104610.6|104560.6|104610.2|104560.2|5
1727157150000|2024-09-24 05:52:30|104609.4|104559.4|104609.2|104559.2|104609.5|104559.5|104609.2|104559.2|5
1727157160000|2024-09-24 05:52:40|104609.3|104559.3|104606.6|104556.6|104609.3|104559.3|104606.6|104556.6|4
1727157170000|2024-09-24 05:52:50|104606.5|104556.5|104606.2|104556.2|104606.9|104556.9|104606|104556|8
1727157180000|2024-09-24 05:53:00|104606.3|104556.3|104607.3|104557.3|104607.8|104557.8|104606.3|104556.3|5
1727157190000|2024-09-24 05:53:10|104608.1|104558.1|104606.8|104556.8|104608.1|104558.1|104606.5|104556.5|9
1727157200000|2024-09-24 05:53:20|104606.5|104556.5|104603.5|104553.5|104606.5|104556.5|104603.5|104553.5|6
1727157210000|2024-09-24 05:53:30|104603.9|104553.9|104606.5|104556.5|104606.8|104556.8|104603.9|104553.9|7
1727157220000|2024-09-24 05:53:40|104605.7|104555.7|104605.6|104555.6|104605.7|104555.7|104605|104555|4
1727157230000|2024-09-24 05:53:50|104606|104556|104611.4|104561.4|104611.5|104561.5|104606|104556|12
1727157240000|2024-09-24 05:54:00|104611.3|104561.3|104606.1|104556.1|104611.3|104561.3|104606.1|104556.1|6
1727157250000|2024-09-24 05:54:10|104606.6|104556.6|104605.4|104555.4|104606.6|104556.6|104604|104554|12
1727157260000|2024-09-24 05:54:20|104605.6|104555.6|104608.7|104558.7|104609.5|104559.5|104605.6|104555.6|4
1727157270000|2024-09-24 05:54:30|104608.9|104558.9|104608.7|104558.7|104608.9|104558.9|104608.2|104558.2|7
1727157280000|2024-09-24 05:54:40|104608.3|104558.3|104611.8|104561.8|104614.3|104564.3|104608.3|104558.3|15
1727157290000|2024-09-24 05:54:50|104612.1|104562.1|104612.2|104562.2|104612.8|104562.8|104612.1|104562.1|7
1727157300000|2024-09-24 05:55:00|104612.1|104562.1|104622.6|104572.6|104622.8|104572.8|104612.1|104562.1|12
1727157310000|2024-09-24 05:55:10|104623.5|104573.5|104620.5|104570.5|104626.1|104576.1|104620.4|104570.4|19
1727157320000|2024-09-24 05:55:20|104621|104571|104619.2|104569.2|104621.1|104571.1|104618.9|104568.9|14
1727157330000|2024-09-24 05:55:30|104620.6|104570.6|104618.9|104568.9|104620.6|104570.6|104618.6|104568.6|5
1727157340000|2024-09-24 05:55:40|104618.7|104568.7|104620.8|104570.8|104623.5|104573.5|104618.6|104568.6|13
1727157350000|2024-09-24 05:55:50|104620.7|104570.7|104640.1|104590.1|104643.5|104593.5|104620.7|104570.7|25
1727157360000|2024-09-24 05:56:00|104641.3|104591.3|104651.7|104601.7|104652.5|104602.5|104641.3|104591.3|28
1727157370000|2024-09-24 05:56:10|104650.6|104600.6|104649.5|104599.5|104650.6|104600.6|104644|104594|22
1727157380000|2024-09-24 05:56:20|104648.9|104598.9|104649|104599|104649.9|104599.9|104647.8|104597.8|14
1727157390000|2024-09-24 05:56:30|104649.1|104599.1|104648.3|104598.3|104649.6|104599.6|104646.6|104596.6|13
1727157400000|2024-09-24 05:56:40|104648.7|104598.7|104648.6|104598.6|104648.9|104598.9|104648.6|104598.6|5
1727157410000|2024-09-24 05:56:50|104648.8|104598.8|104647.3|104597.3|104648.8|104598.8|104647.3|104597.3|11
1727157420000|2024-09-24 05:57:00|104646.9|104596.9|104654.8|104604.8|104654.8|104604.8|104646.9|104596.9|19
1727157430000|2024-09-24 05:57:10|104654.5|104604.5|104649.5|104599.5|104654.5|104604.5|104647.8|104597.8|14
1727157440000|2024-09-24 05:57:20|104650.5|104600.5|104660.3|104610.3|104660.7|104610.7|104650.5|104600.5|22
1727157450000|2024-09-24 05:57:30|104660.7|104610.7|104687.3|104637.3|104687.3|104637.3|104660.7|104610.7|21
1727157460000|2024-09-24 05:57:40|104687.4|104637.4|104685.4|104635.4|104690|104640|104685.4|104635.4|19
1727157470000|2024-09-24 05:57:50|104684.6|104634.6|104680.1|104630.1|104684.9|104634.9|104680|104630|23
1727157480000|2024-09-24 05:58:00|104679.7|104629.7|104668|104618|104680.7|104630.7|104667.6|104617.6|28
1727157490000|2024-09-24 05:58:10|104667.6|104617.6|104673.8|104623.8|104673.8|104623.8|104667.6|104617.6|20
1727157500000|2024-09-24 05:58:20|104674.2|104624.2|104676.4|104626.4|104677.6|104627.6|104674.2|104624.2|24
1727157510000|2024-09-24 05:58:30|104676.7|104626.7|104679.6|104629.6|104681.3|104631.3|104676.7|104626.7|11
1727157520000|2024-09-24 05:58:40|104680.2|104630.2|104694.5|104644.5|104694.9|104644.9|104680.2|104630.2|28
1727157530000|2024-09-24 05:58:50|104694.1|104644.1|104689.7|104639.7|104698.3|104648.3|104688.6|104638.6|30
1727157540000|2024-09-24 05:59:00|104690.8|104640.8|104688.9|104638.9|104692.9|104642.9|104688.9|104638.9|33
1727157550000|2024-09-24 05:59:10|104688.7|104638.7|104689.3|104639.3|104694.3|104644.3|104688.7|104638.7|27
1727157560000|2024-09-24 05:59:20|104689.4|104639.4|104690.1|104640.1|104691.5|104641.5|104689.3|104639.3|23
1727157570000|2024-09-24 05:59:30|104689.8|104639.8|104689.4|104639.4|104690.4|104640.4|104688|104638|18
1727157580000|2024-09-24 05:59:40|104690.6|104640.6|104698.6|104648.6|104698.6|104648.6|104689.3|104639.3|17
1727157590000|2024-09-24 05:59:50|104699|104649|104697.5|104647.5|104700.2|104650.2|104697.5|104647.5|13
1727157600000|2024-09-24 06:00:00|104697.6|104647.6|104734.4|104684.4|104735|104685|104697.6|104647.6|51
1727157610000|2024-09-24 06:00:10|104736.9|104686.9|104734|104684|104737.2|104687.2|104733.2|104683.2|31
1727157620000|2024-09-24 06:00:20|104734.5|104684.5|104749.4|104699.4|104749.4|104699.4|104734|104684|30
1727157630000|2024-09-24 06:00:30|104748.5|104698.5|104747.9|104697.9|104761.2|104711.2|104746|104696|34
1727157640000|2024-09-24 06:00:40|104747.5|104697.5|104740.7|104690.7|104747.5|104697.5|104740.5|104690.5|34
1727157650000|2024-09-24 06:00:50|104741.6|104691.6|104752.9|104702.9|104752.9|104702.9|104740.6|104690.6|32
1727157660000|2024-09-24 06:01:00|104752.6|104702.6|104712.1|104687.1|104752.6|104702.6|104705.9|104670.7|43
1727157670000|2024-09-24 06:01:10|104712.8|104687.8|104714.8|104689.8|104716.5|104691.5|104712.8|104687.8|19
1727157680000|2024-09-24 06:01:20|104715|104690|104714.4|104689.4|104715.9|104690.9|104714.4|104689.4|5
1727157690000|2024-09-24 06:01:30|104713.8|104688.8|104699.6|104674.6|104714.7|104689.7|104697.6|104672.6|19
1727157700000|2024-09-24 06:01:40|104700.1|104675.1|104676.5|104651.5|104700.2|104675.2|104672.8|104647.8|35
1727157710000|2024-09-24 06:01:50|104675.9|104650.9|104676.8|104651.8|104682.6|104657.6|104675.4|104650.4|27
1727157720000|2024-09-24 06:02:00|104681.3|104656.3|104693.8|104668.8|104693.8|104668.8|104679.6|104654.6|37
1727157730000|2024-09-24 06:02:10|104694.1|104669.1|104719|104694|104719.9|104694.9|104694.1|104669.1|25
1727157740000|2024-09-24 06:02:20|104713.9|104688.9|104709.4|104684.4|104713.9|104688.9|104709.4|104684.4|23
1727157750000|2024-09-24 06:02:30|104710.3|104685.3|104720.1|104695.1|104720.1|104695.1|104710.3|104685.3|16
1727157760000|2024-09-24 06:02:40|104720.3|104695.3|104724.4|104699.4|104725.6|104700.6|104720.1|104695.1|19
1727157770000|2024-09-24 06:02:50|104724.5|104699.5|104714.6|104689.6|104724.5|104699.5|104714|104689|20
1727157780000|2024-09-24 06:03:00|104713.6|104688.6|104700.9|104675.9|104713.6|104688.6|104700.3|104675.3|33
1727157790000|2024-09-24 06:03:10|104700|104675|104694.3|104669.3|104700|104675|104693.7|104668.7|31
1727157800000|2024-09-24 06:03:20|104694.2|104669.2|104694.3|104669.3|104694.6|104669.6|104692.1|104667.1|19
1727157810000|2024-09-24 06:03:30|104694.4|104669.4|104702.7|104677.7|104702.8|104677.8|104694.1|104669.1|18
1727157820000|2024-09-24 06:03:40|104703|104678|104703.7|104678.7|104703.9|104678.9|104703|104678|11
1727157830000|2024-09-24 06:03:50|104704.1|104679.1|104718.7|104693.7|104718.7|104693.7|104703.4|104678.4|26
1727157840000|2024-09-24 06:04:00|104719.5|104694.5|104705.6|104680.6|104719.5|104694.5|104703.6|104678.6|30
1727157850000|2024-09-24 06:04:10|104705.7|104680.7|104722.5|104697.5|104722.5|104697.5|104705.7|104680.7|22
1727157860000|2024-09-24 06:04:20|104722.3|104697.3|104715|104690|104722.3|104697.3|104714.5|104689.5|19
1727157870000|2024-09-24 06:04:30|104715.4|104690.4|104716.3|104691.3|104719.9|104694.9|104715.1|104690.1|27
1727157880000|2024-09-24 06:04:40|104716.1|104691.1|104716.5|104691.5|104717.6|104692.6|104716.1|104691.1|11
1727157890000|2024-09-24 06:04:50|104716.6|104691.6|104723.9|104698.9|104724.9|104699.9|104715.5|104690.5|33
1727157900000|2024-09-24 06:05:00|104724|104699|104726.5|104701.5|104726.5|104701.5|104718.3|104693.3|20
1727157910000|2024-09-24 06:05:10|104727.1|104702.1|104732.7|104707.7|104734.2|104709.2|104722.6|104697.6|34
1727157920000|2024-09-24 06:05:20|104733|104708|104737.3|104687.3|104740.3|104709.2|104722.8|104686.3|32
1727157930000|2024-09-24 06:05:30|104737.1|104687.1|104732.3|104682.3|104739.3|104689.3|104731.8|104681.8|23
1727157940000|2024-09-24 06:05:40|104732.5|104682.5|104733.7|104683.7|104733.9|104683.9|104721.5|104671.5|28
1727157950000|2024-09-24 06:05:50|104734.1|104684.1|104739.4|104689.4|104747.8|104697.8|104734.1|104684.1|30
1727157960000|2024-09-24 06:06:00|104739|104689|104719.3|104669.3|104739|104689|104719|104669|37
1727157970000|2024-09-24 06:06:10|104720|104670|104715.8|104665.8|104720|104670|104714.6|104664.6|29
1727157980000|2024-09-24 06:06:20|104717.6|104667.6|104737.2|104687.2|104738.5|104688.5|104716.6|104666.6|39
1727157990000|2024-09-24 06:06:30|104736.8|104686.8|104742.2|104692.2|104746.3|104696.3|104736.8|104686.8|51
1727158000000|2024-09-24 06:06:40|104742.4|104692.4|104742.1|104692.1|104744.3|104694.3|104740.1|104690.1|35
1727158010000|2024-09-24 06:06:50|104742.2|104692.2|104743.9|104693.9|104744|104694|104739.2|104689.2|25
1727158020000|2024-09-24 06:07:00|104742.3|104692.3|104744|104694|104747.6|104697.6|104742.3|104692.3|34
1727158030000|2024-09-24 06:07:10|104742.8|104692.8|104745.3|104695.3|104745.6|104695.6|104737.7|104687.7|34
1727158040000|2024-09-24 06:07:20|104745.2|104695.2|104750|104700|104752.5|104702.5|104744.9|104694.9|19
1727158050000|2024-09-24 06:07:30|104748.7|104698.7|104740.2|104690.2|104754.2|104704.2|104737|104687|31
1727158060000|2024-09-24 06:07:40|104740|104690|104733.2|104683.2|104740|104690|104730.7|104680.7|22
1727158070000|2024-09-24 06:07:50|104732.9|104682.9|104745.6|104695.6|104747.2|104697.2|104732.9|104682.9|28
1727158080000|2024-09-24 06:08:00|104745.3|104695.3|104745.8|104695.8|104749.3|104699.3|104741.9|104691.9|29
1727158090000|2024-09-24 06:08:10|104745.7|104695.7|104737.5|104687.5|104745.7|104695.7|104736.5|104686.5|24
1727158100000|2024-09-24 06:08:20|104738.9|104688.9|104734.2|104684.2|104743.1|104693.1|104734.2|104684.2|32
1727158110000|2024-09-24 06:08:30|104733.6|104683.6|104742.4|104692.4|104742.4|104692.4|104732.1|104682.1|27
1727158120000|2024-09-24 06:08:40|104742.5|104692.5|104743.5|104693.5|104745.2|104695.2|104741.5|104691.5|24
1727158130000|2024-09-24 06:08:50|104743.6|104693.6|104740.4|104690.4|104743.6|104693.6|104740.4|104690.4|24
1727158140000|2024-09-24 06:09:00|104739.7|104689.7|104740.8|104690.8|104741.7|104691.7|104738.9|104688.9|21
1727158150000|2024-09-24 06:09:10|104740.9|104690.9|104733.7|104683.7|104740.9|104690.9|104733.2|104683.2|16
1727158160000|2024-09-24 06:09:20|104733.5|104683.5|104735.3|104685.3|104735.8|104685.8|104732.2|104682.2|19
1727158170000|2024-09-24 06:09:30|104734.8|104684.8|104738.1|104688.1|104739|104689|104733.9|104683.9|28
1727158180000|2024-09-24 06:09:40|104739.7|104689.7|104755.1|104705.1|104755.6|104705.6|104739.7|104689.7|31
1727158190000|2024-09-24 06:09:50|104755.7|104705.7|104745|104695|104757.1|104707.1|104745|104695|23
1727158200000|2024-09-24 06:10:00|104745.1|104695.1|104745.5|104695.5|104750.1|104700.1|104745.1|104695.1|20
1727158210000|2024-09-24 06:10:10|104746.3|104696.3|104752.6|104702.6|104752.6|104702.6|104746.3|104696.3|16
1727158220000|2024-09-24 06:10:20|104753|104703|104744.1|104694.1|104754.7|104704.7|104744.1|104694.1|18
1727158230000|2024-09-24 06:10:30|104743.8|104693.8|104694.4|104644.4|104743.8|104693.8|104689.7|104644.4|29
1727158240000|2024-09-24 06:10:40|104694.7|104644.7|104680|104630|104699.2|104649.2|104675.7|104625.7|44
1727158250000|2024-09-24 06:10:50|104680.6|104630.6|104690.1|104640.1|104690.2|104640.2|104680.2|104630.2|23
1727158260000|2024-09-24 06:11:00|104687.7|104637.7|104696.3|104646.3|104701.8|104651.8|104684.3|104634.3|27
1727158270000|2024-09-24 06:11:10|104695.7|104645.7|104684.9|104634.9|104697.7|104647.7|104684.6|104634.6|35
1727158280000|2024-09-24 06:11:20|104685|104635|104686.2|104636.2|104686.2|104636.2|104680.3|104630.3|34
1727158290000|2024-09-24 06:11:30|104685.8|104635.8|104676.1|104626.1|104686.2|104636.2|104674.6|104624.6|28
1727158300000|2024-09-24 06:11:40|104676.2|104626.2|104673.4|104623.4|104676.4|104626.4|104670.5|104620.5|41
1727158310000|2024-09-24 06:11:50|104673.1|104623.1|104668.3|104618.3|104675.5|104625.5|104666.9|104616.9|17
1727158320000|2024-09-24 06:12:00|104668.1|104618.1|104664.8|104614.8|104668.1|104618.1|104663.6|104613.6|19
1727158330000|2024-09-24 06:12:10|104664.1|104614.1|104662.5|104612.5|104665|104615|104661.6|104611.6|14
1727158340000|2024-09-24 06:12:20|104662.8|104612.8|104678.5|104628.5|104679.1|104629.1|104662.8|104612.8|22
1727158350000|2024-09-24 06:12:30|104678.6|104628.6|104683.2|104633.2|104685.3|104635.3|104678.3|104628.3|33
1727158360000|2024-09-24 06:12:40|104682.9|104632.9|104686.2|104636.2|104686.5|104636.5|104682.2|104632.2|18
1727158370000|2024-09-24 06:12:50|104686.3|104636.3|104686.6|104636.6|104686.6|104636.6|104683.7|104633.7|10
1727158380000|2024-09-24 06:13:00|104687.8|104637.8|104710.1|104660.1|104710.8|104660.8|104687.8|104637.8|31
1727158390000|2024-09-24 06:13:10|104709.7|104659.7|104705.9|104655.9|104710.6|104660.6|104705.9|104655.9|13
1727158400000|2024-09-24 06:13:20|104705.6|104655.6|104688.9|104638.9|104705.6|104655.6|104687|104637|24
1727158410000|2024-09-24 06:13:30|104689|104639|104685.9|104635.9|104690.6|104640.6|104684.9|104634.9|29
1727158420000|2024-09-24 06:13:40|104685.7|104635.7|104686.5|104636.5|104686.5|104636.5|104685.2|104635.2|19
1727158430000|2024-09-24 06:13:50|104686.8|104636.8|104689.5|104639.5|104689.5|104639.5|104686.8|104636.8|21
1727158440000|2024-09-24 06:14:00|104689.7|104639.7|104685.8|104635.8|104689.7|104639.7|104680.3|104630.3|30
1727158450000|2024-09-24 06:14:10|104685.5|104635.5|104685.4|104635.4|104687|104637|104684.4|104634.4|21
1727158460000|2024-09-24 06:14:20|104685.3|104635.3|104685.9|104635.9|104686.2|104636.2|104674.8|104624.8|22
1727158470000|2024-09-24 06:14:30|104685.6|104635.6|104694.4|104644.4|104697.7|104647.7|104684.1|104634.1|27
1727158480000|2024-09-24 06:14:40|104695.7|104645.7|104696.6|104646.6|104698.7|104648.7|104695.7|104645.7|26
1727158490000|2024-09-24 06:14:50|104696|104646|104711|104661|104715.5|104665.5|104696|104646|32
1727158500000|2024-09-24 06:15:00|104711.6|104661.6|104735.7|104685.7|104735.7|104685.7|104711.5|104661.5|39
1727158510000|2024-09-24 06:15:10|104735.3|104685.3|104758.5|104708.5|104758.5|104708.5|104727.6|104677.6|42
1727158520000|2024-09-24 06:15:20|104756.6|104706.6|104765|104715|104765.1|104715.1|104756.6|104706.6|28
1727158530000|2024-09-24 06:15:30|104765.3|104715.3|104785.6|104735.6|104791.7|104741.7|104765.3|104715.3|42
1727158540000|2024-09-24 06:15:40|104786|104736|104777.9|104727.9|104786|104736|104774|104724|26
1727158550000|2024-09-24 06:15:50|104777.5|104727.5|104767|104717|104779.6|104729.6|104767|104717|26
1727158560000|2024-09-24 06:16:00|104766|104716|104748.9|104698.9|104766|104716|104747.5|104697.5|36
1727158570000|2024-09-24 06:16:10|104748.4|104698.4|104748.5|104698.5|104755|104705|104746|104696|31
1727158580000|2024-09-24 06:16:20|104748.8|104698.8|104761.3|104711.3|104762.7|104712.7|104748.3|104698.3|32
1727158590000|2024-09-24 06:16:30|104761.7|104711.7|104754.5|104704.5|104761.7|104711.7|104754.2|104704.2|26
1727158600000|2024-09-24 06:16:40|104755.3|104705.3|104773.4|104723.4|104777.3|104727.3|104755.1|104705.1|34
1727158610000|2024-09-24 06:16:50|104773.3|104723.3|104795.2|104745.2|104795.2|104745.2|104773.3|104723.3|20
1727158620000|2024-09-24 06:17:00|104795.7|104745.7|104793.1|104743.1|104796.4|104746.4|104792|104742|32
1727158630000|2024-09-24 06:17:10|104793.3|104743.3|104784.6|104734.6|104793.3|104743.3|104781.1|104731.1|24
1727158640000|2024-09-24 06:17:20|104784.7|104734.7|104795.1|104745.1|104802.5|104752.5|104777.3|104727.3|24
1727158650000|2024-09-24 06:17:30|104794.6|104744.6|104798.2|104748.2|104798.2|104748.2|104791.7|104741.7|22
1727158660000|2024-09-24 06:17:40|104798.5|104748.5|104789.4|104739.4|104800.7|104750.7|104787.8|104737.8|30
1727158670000|2024-09-24 06:17:50|104789.8|104739.8|104790.1|104740.1|104792.5|104742.5|104787.2|104737.2|32
1727158680000|2024-09-24 06:18:00|104790.3|104740.3|104785.4|104735.4|104790.4|104740.4|104784|104734|33
1727158690000|2024-09-24 06:18:10|104785.9|104735.9|104781.4|104731.4|104788.9|104738.9|104773|104723|35
1727158700000|2024-09-24 06:18:20|104780.7|104730.7|104760.4|104710.4|104781.4|104731.4|104759.6|104709.6|32
1727158710000|2024-09-24 06:18:30|104761.2|104711.2|104751.6|104701.6|104761.2|104711.2|104751.6|104701.6|20
1727158720000|2024-09-24 06:18:40|104751.2|104701.2|104752.3|104702.3|104755.7|104705.7|104751.2|104701.2|29
1727158730000|2024-09-24 06:18:50|104752.4|104702.4|104758.7|104708.7|104759.1|104709.1|104752.4|104702.4|20
1727158740000|2024-09-24 06:19:00|104758.4|104708.4|104782.3|104732.3|104782.4|104732.4|104758.4|104708.4|34
1727158750000|2024-09-24 06:19:10|104781.9|104731.9|104779.8|104729.8|104784.5|104734.5|104775.5|104725.5|30
1727158760000|2024-09-24 06:19:20|104780|104730|104780.9|104730.9|104781.3|104731.3|104780|104730|18
1727158770000|2024-09-24 06:19:30|104781.3|104731.3|104789.7|104739.7|104790.3|104740.3|104781.3|104731.3|23
1727158780000|2024-09-24 06:19:40|104790|104740|104789.4|104739.4|104793.9|104743.9|104788.3|104738.3|28
1727158790000|2024-09-24 06:19:50|104789.8|104739.8|104794.3|104744.3|104794.3|104744.3|104789.5|104739.5|12
1727158800000|2024-09-24 06:20:00|104794.4|104744.4|104795.1|104745.1|104795.1|104745.1|104793.9|104743.9|12
1727158810000|2024-09-24 06:20:10|104795.2|104745.2|104790.9|104740.9|104795.2|104745.2|104788.8|104738.8|20
1727158820000|2024-09-24 06:20:20|104791.2|104741.2|104817.4|104767.4|104837.7|104787.7|104791.2|104741.2|36
1727158830000|2024-09-24 06:20:30|104817.5|104767.5|104812.8|104762.8|104817.8|104767.8|104804.3|104754.3|34
1727158840000|2024-09-24 06:20:40|104813.2|104763.2|104807.7|104757.7|104814|104764|104797.3|104747.3|39
1727158850000|2024-09-24 06:20:50|104807.6|104757.6|104818|104768|104818.3|104768.3|104794.3|104744.3|35
1727158860000|2024-09-24 06:21:00|104818.2|104768.2|104822.6|104772.6|104822.6|104772.6|104814.8|104764.8|26
1727158870000|2024-09-24 06:21:10|104826|104776|104835|104785|104836.3|104786.3|104826|104776|28
1727158880000|2024-09-24 06:21:20|104834.6|104784.6|104832.4|104782.4|104834.6|104784.6|104830.8|104780.8|26
1727158890000|2024-09-24 06:21:30|104832|104782|104830.8|104780.8|104833.3|104783.3|104830.8|104780.8|21
1727158900000|2024-09-24 06:21:40|104830.6|104780.6|104840.3|104790.3|104841.2|104791.2|104827.6|104777.6|30
1727158910000|2024-09-24 06:21:50|104839.9|104789.9|104824.9|104774.9|104839.9|104789.9|104824.9|104774.9|22
1727158920000|2024-09-24 06:22:00|104824.7|104774.7|104838.3|104788.3|104838.3|104788.3|104824.7|104774.7|21
1727158930000|2024-09-24 06:22:10|104839.9|104789.9|104840.1|104790.1|104846.6|104796.6|104839.9|104789.9|37
1727158940000|2024-09-24 06:22:20|104840|104790|104826.1|104776.1|104843.3|104793.3|104825.6|104775.6|23
1727158950000|2024-09-24 06:22:30|104826|104776|104813.4|104763.4|104826.2|104776.2|104812.5|104762.5|14
1727158960000|2024-09-24 06:22:40|104813|104763|104805.5|104755.5|104813|104763|104805.5|104755.5|15
1727158970000|2024-09-24 06:22:50|104803.7|104753.7|104804.3|104754.3|104807.6|104757.6|104802.5|104752.5|25
1727158980000|2024-09-24 06:23:00|104803.9|104753.9|104807.7|104757.7|104808.4|104758.4|104792.7|104742.7|37
1727158990000|2024-09-24 06:23:10|104809|104759|104815.1|104765.1|104815.3|104765.3|104808.5|104758.5|26
1727159000000|2024-09-24 06:23:20|104815.5|104765.5|104815.8|104765.8|104816.4|104766.4|104815.1|104765.1|11
1727159010000|2024-09-24 06:23:30|104815.4|104765.4|104812.3|104762.3|104816.3|104766.3|104811.8|104761.8|15
1727159020000|2024-09-24 06:23:40|104812.1|104762.1|104809.1|104759.1|104817.8|104767.8|104807.4|104757.4|25
1727159030000|2024-09-24 06:23:50|104809.5|104759.5|104820.8|104770.8|104821.4|104771.4|104809.5|104759.5|20
1727159040000|2024-09-24 06:24:00|104820.5|104770.5|104825.4|104775.4|104825.4|104775.4|104820.3|104770.3|22
1727159050000|2024-09-24 06:24:10|104825.8|104775.8|104828.1|104778.1|104829|104779|104823.4|104773.4|28
1727159060000|2024-09-24 06:24:20|104829.6|104779.6|104831.3|104781.3|104835.8|104785.8|104826.3|104776.3|46
1727159070000|2024-09-24 06:24:30|104830.2|104780.2|104839.9|104789.9|104842.4|104792.4|104829.6|104779.6|33
1727159080000|2024-09-24 06:24:40|104840.8|104790.8|104839.5|104789.5|104841.7|104791.7|104839.5|104789.5|15
1727159090000|2024-09-24 06:24:50|104839.1|104789.1|104836.7|104786.7|104840.6|104790.6|104836.5|104786.5|24
1727159100000|2024-09-24 06:25:00|104836.4|104786.4|104829|104779|104837.1|104787.1|104824.4|104774.4|29
1727159110000|2024-09-24 06:25:10|104829.1|104779.1|104829.5|104779.5|104832.3|104782.3|104828.3|104778.3|24
1727159120000|2024-09-24 06:25:20|104830|104780|104841|104791|104842|104792|104829.3|104779.3|21
1727159130000|2024-09-24 06:25:30|104840.7|104790.7|104828.4|104778.4|104840.9|104790.9|104825.4|104775.4|21
1727159140000|2024-09-24 06:25:40|104828.5|104778.5|104830.3|104780.3|104830.7|104780.7|104827.8|104777.8|17
1727159150000|2024-09-24 06:25:50|104830.2|104780.2|104835.4|104785.4|104835.4|104785.4|104830.1|104780.1|13
1727159160000|2024-09-24 06:26:00|104835.6|104785.6|104848.5|104798.5|104848.6|104798.6|104835.6|104785.6|18
1727159170000|2024-09-24 06:26:10|104848.8|104798.8|104843.6|104793.6|104849.3|104799.3|104843.6|104793.6|22
1727159180000|2024-09-24 06:26:20|104844|104794|104848.5|104798.5|104851.5|104801.5|104844|104794|24
1727159190000|2024-09-24 06:26:30|104848.1|104798.1|104844.6|104794.6|104848.1|104798.1|104842.4|104792.4|25
1727159200000|2024-09-24 06:26:40|104843.6|104793.6|104832.3|104782.3|104843.6|104793.6|104832.3|104782.3|19
1727159210000|2024-09-24 06:26:50|104831.3|104781.3|104866.5|104816.5|104866.5|104816.5|104826.8|104776.8|34
1727159220000|2024-09-24 06:27:00|104865.5|104815.5|104851.8|104801.8|104865.5|104815.5|104850.6|104800.6|26
1727159230000|2024-09-24 06:27:10|104852|104802|104853.8|104803.8|104853.8|104803.8|104851.8|104801.8|15
1727159240000|2024-09-24 06:27:20|104854|104804|104866|104816|104866|104816|104854|104804|17
1727159250000|2024-09-24 06:27:30|104866.6|104816.6|104879.9|104829.9|104880.1|104830.1|104866.6|104816.6|16
1727159260000|2024-09-24 06:27:40|104880|104830|104888.2|104838.2|104888.2|104838.2|104880|104830|17
1727159270000|2024-09-24 06:27:50|104888.6|104838.6|104889.6|104839.6|104891.4|104841.4|104888.6|104838.6|25
1727159280000|2024-09-24 06:28:00|104890.2|104840.2|104893.1|104843.1|104893.1|104843.1|104890.2|104840.2|17
1727159290000|2024-09-24 06:28:10|104893.9|104843.9|104898.2|104848.2|104898.9|104848.9|104893.9|104843.9|24
1727159300000|2024-09-24 06:28:20|104898.6|104848.6|104903.5|104853.5|104906.6|104856.6|104898.6|104848.6|31
1727159310000|2024-09-24 06:28:30|104903.8|104853.8|104904.2|104854.2|104904.2|104854.2|104900.4|104850.4|19
1727159320000|2024-09-24 06:28:40|104905.8|104855.8|104900.2|104850.2|104905.9|104855.9|104898.6|104848.6|21
1727159330000|2024-09-24 06:28:50|104900|104850|104899.9|104849.9|104900|104850|104896|104846|18
1727159340000|2024-09-24 06:29:00|104900.6|104850.6|104906.8|104856.8|104908.9|104858.9|104900.3|104850.3|30
1727159350000|2024-09-24 06:29:10|104906.9|104856.9|104911.9|104861.9|104912.1|104862.1|104906.5|104856.5|17
1727159360000|2024-09-24 06:29:20|104912.3|104862.3|104902.6|104852.6|104912.3|104862.3|104902.3|104852.3|10
1727159370000|2024-09-24 06:29:30|104902.4|104852.4|104896.9|104846.9|104902.4|104852.4|104896.7|104846.7|12
1727159380000|2024-09-24 06:29:40|104897|104847|104909.1|104859.1|104909.1|104859.1|104897|104847|21
1727159390000|2024-09-24 06:29:50|104910.3|104860.3|104914.4|104864.4|104914.4|104864.4|104910.3|104860.3|13
1727159400000|2024-09-24 06:30:00|104915.5|104865.5|104928.6|104878.6|104928.8|104878.8|104913.3|104863.3|25
1727159410000|2024-09-24 06:30:10|104922.8|104872.8|104912.6|104862.6|104922.8|104872.8|104912.6|104862.6|23
1727159420000|2024-09-24 06:30:20|104911.7|104861.7|104920.5|104870.5|104921|104871|104911.7|104861.7|20
1727159430000|2024-09-24 06:30:30|104920.6|104870.6|104932.9|104882.9|104933.2|104883.2|104919.8|104869.8|31
1727159440000|2024-09-24 06:30:40|104933.1|104883.1|104925.9|104875.9|104933.3|104883.3|104925.4|104875.4|19
1727159450000|2024-09-24 06:30:50|104926.1|104876.1|104923.2|104873.2|104926.6|104876.6|104923.2|104873.2|9
1727159460000|2024-09-24 06:31:00|104922.2|104872.2|104923.8|104873.8|104925.5|104875.5|104922.2|104872.2|17
1727159470000|2024-09-24 06:31:10|104923.6|104873.6|104891.5|104866.5|104923.6|104882.1|104889.9|104864.9|28
1727159480000|2024-09-24 06:31:20|104893.9|104868.9|104892|104867|104894|104869|104889.8|104864.8|33
1727159490000|2024-09-24 06:31:30|104892.6|104867.6|104894.4|104869.4|104896.3|104871.3|104892.6|104867.6|26
1727159500000|2024-09-24 06:31:40|104893.6|104868.6|104866.4|104816.4|104894.5|104869.5|104856.6|104807.3|37
1727159510000|2024-09-24 06:31:50|104866.6|104816.6|104879|104829|104885.2|104835.2|104866.6|104816.6|33
1727159520000|2024-09-24 06:32:00|104878.8|104828.8|104858.9|104808.9|104878.8|104828.8|104858.9|104808.9|36
1727159530000|2024-09-24 06:32:10|104858.7|104808.7|104866.4|104816.4|104866.4|104816.4|104858.4|104808.4|29
1727159540000|2024-09-24 06:32:20|104866.6|104816.6|104868.9|104818.9|104868.9|104818.9|104862|104812|21
1727159550000|2024-09-24 06:32:30|104869.1|104819.1|104901.5|104851.5|104901.5|104851.5|104869.1|104819.1|37
1727159560000|2024-09-24 06:32:40|104901.8|104851.8|104870|104845|104901.9|104851.9|104869.7|104840.9|30
1727159570000|2024-09-24 06:32:50|104871.3|104846.3|104879.9|104854.9|104879.9|104854.9|104871.3|104846.3|17
1727159580000|2024-09-24 06:33:00|104879.7|104854.7|104861.3|104836.3|104879.7|104854.7|104860.9|104835.9|19
1727159590000|2024-09-24 06:33:10|104861.1|104836.1|104835.7|104810.7|104861.3|104836.3|104834.9|104809.9|27
1727159600000|2024-09-24 06:33:20|104835.8|104810.8|104832.8|104807.8|104836.1|104811.1|104831.8|104806.8|25
1727159610000|2024-09-24 06:33:30|104832.3|104807.3|104830.6|104805.6|104833.1|104808.1|104829|104804|24
1727159620000|2024-09-24 06:33:40|104830.2|104805.2|104829.3|104804.3|104830.2|104805.2|104828.5|104803.5|11
1727159630000|2024-09-24 06:33:50|104829|104804|104835.9|104810.9|104838.5|104813.5|104821|104796|29
1727159640000|2024-09-24 06:34:00|104837|104812|104841.7|104816.7|104842.1|104817.1|104836.9|104811.9|17
1727159650000|2024-09-24 06:34:10|104841.6|104816.6|104842.9|104817.9|104843.7|104818.7|104840.3|104815.3|15
1727159660000|2024-09-24 06:34:20|104842|104817|104843.7|104818.7|104845.1|104820.1|104840.6|104815.6|31
1727159670000|2024-09-24 06:34:30|104844.1|104819.1|104844.4|104819.4|104844.7|104819.7|104842.5|104817.5|18
1727159680000|2024-09-24 06:34:40|104844.9|104819.9|104846.3|104821.3|104848.6|104823.6|104844.9|104819.9|19
1727159690000|2024-09-24 06:34:50|104846.5|104821.5|104855.7|104830.7|104855.7|104830.7|104846.5|104821.5|9
1727159700000|2024-09-24 06:35:00|104855.2|104830.2|104855.1|104830.1|104855.2|104830.2|104851.8|104826.8|28
1727159710000|2024-09-24 06:35:10|104855.3|104830.3|104880.8|104855.8|104885.8|104860.8|104855.3|104830.3|39
1727159720000|2024-09-24 06:35:20|104880.6|104855.6|104885.8|104860.8|104888.5|104863.5|104880.6|104855.6|25
1727159730000|2024-09-24 06:35:30|104885.9|104860.9|104890.3|104865.3|104890.3|104865.3|104885.9|104860.9|23
1727159740000|2024-09-24 06:35:40|104889.8|104864.8|104872.7|104847.7|104889.8|104864.8|104872.7|104847.7|25
1727159750000|2024-09-24 06:35:50|104872.2|104847.2|104873.6|104848.6|104881.1|104856.1|104872.2|104847.2|30
1727159760000|2024-09-24 06:36:00|104873.4|104848.4|104875.1|104850.1|104876.8|104851.8|104873.4|104848.4|10
1727159770000|2024-09-24 06:36:10|104873.8|104848.8|104878.6|104853.6|104879.1|104854.1|104873.6|104848.6|16
1727159780000|2024-09-24 06:36:20|104878.7|104853.7|104873.2|104848.2|104879.3|104854.3|104872.6|104847.6|35
1727159790000|2024-09-24 06:36:30|104873.1|104848.1|104862.7|104837.7|104874.5|104849.5|104862.7|104837.7|23
1727159800000|2024-09-24 06:36:40|104860|104835|104850.9|104825.9|104860.7|104835.7|104850.9|104825.9|30
1727159810000|2024-09-24 06:36:50|104850.7|104825.7|104842.9|104817.9|104851|104826|104842.1|104817.1|28
1727159820000|2024-09-24 06:37:00|104843.2|104818.2|104848.1|104823.1|104849.9|104824.9|104843.2|104818.2|33
1727159830000|2024-09-24 06:37:10|104848.6|104823.6|104852.5|104827.5|104852.5|104827.5|104846.6|104821.6|35
1727159840000|2024-09-24 06:37:20|104853|104828|104847.4|104822.4|104853.7|104828.7|104847.4|104822.4|23
1727159850000|2024-09-24 06:37:30|104847.1|104822.1|104847.8|104822.8|104847.9|104822.9|104832.4|104807.4|30
1727159860000|2024-09-24 06:37:40|104847.9|104822.9|104843.1|104818.1|104847.9|104822.9|104841.7|104816.7|19
1727159870000|2024-09-24 06:37:50|104842.1|104817.1|104843.9|104818.9|104843.9|104818.9|104841.3|104816.3|15
1727159880000|2024-09-24 06:38:00|104843.3|104818.3|104844.2|104819.2|104847.7|104822.7|104839.9|104814.9|34
1727159890000|2024-09-24 06:38:10|104844.3|104819.3|104834.3|104809.3|104844.3|104819.3|104830|104805|39
1727159900000|2024-09-24 06:38:20|104833.3|104808.3|104829.2|104804.2|104833.3|104808.3|104826.6|104801.6|35
1727159910000|2024-09-24 06:38:30|104828.9|104803.9|104834|104809|104834|104809|104827.8|104802.8|36
1727159920000|2024-09-24 06:38:40|104834.4|104809.4|104843.1|104818.1|104843.1|104818.1|104834.4|104809.4|26
1727159930000|2024-09-24 06:38:50|104843|104818|104828.1|104803.1|104843|104818|104828.1|104803.1|18
1727159940000|2024-09-24 06:39:00|104827.8|104802.8|104830.7|104805.7|104831.6|104806.6|104826.3|104801.3|22
1727159950000|2024-09-24 06:39:10|104830.3|104805.3|104819.6|104794.6|104830.3|104805.3|104819.6|104794.6|20
1727159960000|2024-09-24 06:39:20|104819.7|104794.7|104819.1|104794.1|104819.9|104794.9|104818.6|104793.6|8
1727159970000|2024-09-24 06:39:30|104819.4|104794.4|104831.8|104806.8|104831.8|104806.8|104819.1|104794.1|17
1727159980000|2024-09-24 06:39:40|104832|104807|104829.7|104804.7|104833.8|104808.8|104829.1|104804.1|17
1727159990000|2024-09-24 06:39:50|104829.8|104804.8|104850.9|104825.9|104850.9|104825.9|104829.8|104804.8|28
1727160000000|2024-09-24 06:40:00|104851.2|104826.2|104847.4|104822.4|104851.2|104826.2|104847.4|104822.4|20
1727160010000|2024-09-24 06:40:10|104847.5|104822.5|104850.2|104825.2|104854.4|104829.4|104847|104822|31
1727160020000|2024-09-24 06:40:20|104849.6|104824.6|104838.2|104813.2|104851.8|104826.8|104838.2|104813.2|40
1727160030000|2024-09-24 06:40:30|104837.7|104812.7|104843.5|104818.5|104843.5|104818.5|104837.2|104812.2|19
1727160040000|2024-09-24 06:40:40|104843.6|104818.6|104848.4|104823.4|104848.6|104823.6|104843.5|104818.5|20
1727160050000|2024-09-24 06:40:50|104848.3|104823.3|104852.2|104827.2|104852.2|104827.2|104848|104823|10
1727160060000|2024-09-24 06:41:00|104852.3|104827.3|104856.9|104831.9|104858.2|104833.2|104852.3|104827.3|18
1727160070000|2024-09-24 06:41:10|104857.2|104832.2|104861.3|104836.3|104861.5|104836.5|104856.8|104831.8|17
1727160080000|2024-09-24 06:41:20|104860.9|104835.9|104859.9|104834.9|104867.4|104842.4|104859.9|104834.9|20
1727160090000|2024-09-24 06:41:30|104859.8|104834.8|104857.2|104832.2|104861.1|104836.1|104856.9|104831.9|17
1727160100000|2024-09-24 06:41:40|104857|104832|104849.4|104824.4|104857|104832|104847.9|104822.9|27
1727160110000|2024-09-24 06:41:50|104851.5|104826.5|104851.1|104826.1|104853.2|104828.2|104848.1|104823.1|27
1727160120000|2024-09-24 06:42:00|104850.7|104825.7|104845|104820|104850.7|104825.7|104845|104820|29
1727160130000|2024-09-24 06:42:10|104844.8|104819.8|104840|104815|104845.4|104820.4|104838|104813|21
1727160140000|2024-09-24 06:42:20|104840.1|104815.1|104850.2|104825.2|104850.2|104825.2|104839.7|104814.7|35
1727160150000|2024-09-24 06:42:30|104850.3|104825.3|104845.6|104820.6|104852.8|104827.8|104845.3|104820.3|33
1727160160000|2024-09-24 06:42:40|104846.1|104821.1|104856.7|104831.7|104860.8|104835.8|104841.3|104816.3|34
1727160170000|2024-09-24 06:42:50|104856.4|104831.4|104849.4|104824.4|104856.4|104831.4|104848|104823|17
1727160180000|2024-09-24 06:43:00|104848.7|104823.7|104853|104828|104854.7|104829.7|104848.4|104823.4|26
1727160190000|2024-09-24 06:43:10|104852.9|104827.9|104851.6|104826.6|104856.9|104831.9|104851.6|104826.6|27
1727160200000|2024-09-24 06:43:20|104852|104827|104868.9|104843.9|104869.3|104844.3|104851.7|104826.7|34
1727160210000|2024-09-24 06:43:30|104869.5|104844.5|104878.6|104853.6|104881.1|104856.1|104869.5|104844.5|28
1727160220000|2024-09-24 06:43:40|104878.2|104853.2|104875.3|104850.3|104878.2|104853.2|104873.1|104848.1|30
1727160230000|2024-09-24 06:43:50|104875.1|104850.1|104854.8|104829.8|104875.1|104850.1|104854.7|104829.7|32
1727160240000|2024-09-24 06:44:00|104854.7|104829.7|104851.5|104826.5|104854.7|104829.7|104851.5|104826.5|17
1727160250000|2024-09-24 06:44:10|104851.3|104826.3|104852.7|104827.7|104854.1|104829.1|104851.3|104826.3|23
1727160260000|2024-09-24 06:44:20|104853.1|104828.1|104849.8|104824.8|104853.5|104828.5|104849.8|104824.8|26
1727160270000|2024-09-24 06:44:30|104849.6|104824.6|104846.3|104821.3|104849.6|104824.6|104841.9|104816.9|21
1727160280000|2024-09-24 06:44:40|104846.7|104821.7|104847.4|104822.4|104847.4|104822.4|104846.1|104821.1|11
1727160290000|2024-09-24 06:44:50|104847.2|104822.2|104850.3|104825.3|104851.2|104826.2|104841|104816|26
1727160300000|2024-09-24 06:45:00|104849.9|104824.9|104849.8|104824.8|104854.5|104829.5|104846.5|104821.5|45
1727160310000|2024-09-24 06:45:10|104850|104825|104856.7|104831.7|104859.2|104834.2|104850|104825|28
1727160320000|2024-09-24 06:45:20|104856.1|104831.1|104850.2|104825.2|104856.1|104831.1|104846.8|104821.8|24
1727160330000|2024-09-24 06:45:30|104850.3|104825.3|104856.8|104831.8|104857.3|104832.3|104849.1|104824.1|33
1727160340000|2024-09-24 06:45:40|104856.9|104831.9|104858.4|104833.4|104858.7|104833.7|104856.3|104831.3|17
1727160350000|2024-09-24 06:45:50|104858.6|104833.6|104860|104835|104861.2|104836.2|104858.5|104833.5|20
1727160360000|2024-09-24 06:46:00|104859.9|104834.9|104856.8|104831.8|104859.9|104834.9|104855.5|104830.5|28
1727160370000|2024-09-24 06:46:10|104856.3|104831.3|104851.9|104826.9|104856.3|104831.3|104851.9|104826.9|16
1727160380000|2024-09-24 06:46:20|104853.7|104828.7|104857.9|104832.9|104859.4|104834.4|104853|104828|27
1727160390000|2024-09-24 06:46:30|104858.3|104833.3|104844.9|104819.9|104858.3|104833.3|104843.2|104818.2|35
1727160400000|2024-09-24 06:46:40|104844.4|104819.4|104832.7|104807.7|104844.4|104819.4|104832.7|104807.7|23
1727160410000|2024-09-24 06:46:50|104833.2|104808.2|104835.5|104810.5|104835.8|104810.8|104833.2|104808.2|15
1727160420000|2024-09-24 06:47:00|104835.7|104810.7|104837.5|104812.5|104843.1|104818.1|104835.7|104810.7|24
1727160430000|2024-09-24 06:47:10|104837.7|104812.7|104831.1|104806.1|104838|104813|104830.2|104805.2|26
1727160440000|2024-09-24 06:47:20|104830.9|104805.9|104820.3|104795.3|104830.9|104805.9|104819.7|104794.7|22
1727160450000|2024-09-24 06:47:30|104821.5|104796.5|104810.7|104785.7|104821.5|104796.5|104808.7|104783.7|30
1727160460000|2024-09-24 06:47:40|104811.1|104786.1|104811.9|104786.9|104816.7|104791.7|104811.1|104786.1|23
1727160470000|2024-09-24 06:47:50|104812.1|104787.1|104797.8|104772.8|104812.9|104787.9|104797.8|104772.8|35
1727160480000|2024-09-24 06:48:00|104797.5|104772.5|104784.4|104759.4|104797.5|104772.5|104784.4|104759.4|38
1727160490000|2024-09-24 06:48:10|104783.5|104758.5|104784.4|104759.4|104784.4|104759.4|104783.4|104758.4|20
1727160500000|2024-09-24 06:48:20|104784.2|104759.2|104777.2|104752.2|104784.2|104759.2|104776.9|104751.9|30
1727160510000|2024-09-24 06:48:30|104777.6|104752.6|104783.2|104758.2|104787.2|104762.2|104777.6|104752.6|35
1727160520000|2024-09-24 06:48:40|104783.5|104758.5|104783.4|104758.4|104786.5|104761.5|104783.4|104758.4|23
1727160530000|2024-09-24 06:48:50|104783.3|104758.3|104781.8|104756.8|104784.4|104759.4|104778.4|104753.4|24
1727160540000|2024-09-24 06:49:00|104781.9|104756.9|104777.4|104752.4|104783.5|104758.5|104776.2|104751.2|28
1727160550000|2024-09-24 06:49:10|104777.2|104752.2|104760|104735|104777.5|104752.5|104758.1|104733.1|31
1727160560000|2024-09-24 06:49:20|104760.1|104735.1|104747.9|104722.9|104760.1|104735.1|104747.9|104722.9|21
1727160570000|2024-09-24 06:49:30|104745.6|104720.6|104754.5|104729.5|104755.9|104730.9|104737.6|104712.6|35
1727160580000|2024-09-24 06:49:40|104754|104729|104744.3|104719.3|104754|104729|104742.6|104717.6|20
1727160590000|2024-09-24 06:49:50|104744.4|104719.4|104733|104708|104744.9|104719.9|104732.8|104707.8|23
1727160600000|2024-09-24 06:50:00|104732.8|104707.8|104730.8|104705.8|104735.8|104710.8|104726.5|104701.5|37
1727160610000|2024-09-24 06:50:10|104731.4|104706.4|104717.5|104692.5|104731.4|104706.4|104716.9|104691.9|32
1727160620000|2024-09-24 06:50:20|104716.5|104691.5|104688.1|104663.1|104716.9|104691.9|104687.8|104662.8|54
1727160630000|2024-09-24 06:50:30|104688.3|104663.3|104690.2|104665.2|104690.2|104665.2|104688|104663|17
1727160640000|2024-09-24 06:50:40|104690.1|104665.1|104690.4|104665.4|104690.6|104665.6|104689.4|104664.4|11
1727160650000|2024-09-24 06:50:50|104690.5|104665.5|104696.6|104671.6|104697.9|104672.9|104679.9|104654.9|34
1727160660000|2024-09-24 06:51:00|104699.4|104674.4|104704.8|104679.8|104706.5|104681.5|104699.4|104674.4|28
1727160670000|2024-09-24 06:51:10|104704.6|104679.6|104699.5|104674.5|104708.8|104683.8|104698.8|104673.8|28
1727160680000|2024-09-24 06:51:20|104699.2|104674.2|104694.3|104669.3|104699.2|104674.2|104689|104664|28
1727160690000|2024-09-24 06:51:30|104694.8|104669.8|104691.5|104666.5|104695|104670|104690.7|104665.7|22
1727160700000|2024-09-24 06:51:40|104691.6|104666.6|104694.9|104669.9|104696.4|104671.4|104690.1|104665.1|24
1727160710000|2024-09-24 06:51:50|104694.8|104669.8|104700.4|104675.4|104700.6|104675.6|104694.8|104669.8|22
1727160720000|2024-09-24 06:52:00|104700.6|104675.6|104703.7|104678.7|104708.8|104683.8|104700.4|104675.4|31
1727160730000|2024-09-24 06:52:10|104701.5|104676.5|104695.8|104670.8|104701.5|104676.5|104695.8|104670.8|20
1727160740000|2024-09-24 06:52:20|104696.1|104671.1|104705.9|104680.9|104706.2|104681.2|104696.1|104671.1|25
1727160750000|2024-09-24 06:52:30|104706.2|104681.2|104706.8|104681.8|104708.8|104683.8|104705|104680|29
1727160760000|2024-09-24 06:52:40|104706.4|104681.4|104710.3|104685.3|104712.6|104687.6|104705.8|104680.8|24
1727160770000|2024-09-24 06:52:50|104710.1|104685.1|104700|104675|104712|104687|104698.2|104673.2|28
1727160780000|2024-09-24 06:53:00|104699.8|104674.8|104691.8|104666.8|104699.8|104674.8|104691.8|104666.8|23
1727160790000|2024-09-24 06:53:10|104691.5|104666.5|104686.2|104661.2|104691.5|104666.5|104685.9|104660.9|19
1727160800000|2024-09-24 06:53:20|104685.5|104660.5|104684.4|104659.4|104687.1|104662.1|104681.3|104656.3|26
1727160810000|2024-09-24 06:53:30|104684|104659|104682.1|104657.1|104684|104659|104681.4|104656.4|14
1727160820000|2024-09-24 06:53:40|104682.3|104657.3|104669.6|104644.6|104682.5|104657.5|104669.6|104644.6|19
1727160830000|2024-09-24 06:53:50|104671.4|104646.4|104670.2|104645.2|104671.6|104646.6|104669.9|104644.9|18
1727160840000|2024-09-24 06:54:00|104670.1|104645.1|104669.9|104644.9|104672|104647|104669.2|104644.2|16
1727160850000|2024-09-24 06:54:10|104670|104645|104679.6|104654.6|104679.9|104654.9|104670|104645|22
1727160860000|2024-09-24 06:54:20|104679.8|104654.8|104680.9|104655.9|104684|104659|104676.1|104651.1|24
1727160870000|2024-09-24 06:54:30|104681.7|104656.7|104683.8|104658.8|104685.1|104660.1|104681.7|104656.7|20
1727160880000|2024-09-24 06:54:40|104683.7|104658.7|104677.9|104652.9|104684.8|104659.8|104677.9|104652.9|24
1727160890000|2024-09-24 06:54:50|104678.8|104653.8|104690.6|104665.6|104690.9|104665.9|104678.8|104653.8|14
1727160900000|2024-09-24 06:55:00|104689.5|104664.5|104691.4|104666.4|104692.8|104667.8|104687.7|104662.7|15
1727160910000|2024-09-24 06:55:10|104689.5|104664.5|104681.1|104656.1|104689.5|104664.5|104679.6|104654.6|32
1727160920000|2024-09-24 06:55:20|104680.9|104655.9|104679.5|104654.5|104681.1|104656.1|104678.8|104653.8|10
1727160930000|2024-09-24 06:55:30|104678.9|104653.9|104692.6|104667.6|104693.1|104668.1|104678.9|104653.9|31
1727160940000|2024-09-24 06:55:40|104693.8|104668.8|104690.9|104665.9|104696.5|104671.5|104689.9|104664.9|32
1727160950000|2024-09-24 06:55:50|104691.1|104666.1|104703|104678|104704.9|104679.9|104690.6|104665.6|31
1727160960000|2024-09-24 06:56:00|104703.2|104678.2|104704|104679|104705.9|104680.9|104700.2|104675.2|35
1727160970000|2024-09-24 06:56:10|104704.1|104679.1|104696.3|104671.3|104704.2|104679.2|104695.5|104670.5|19
1727160980000|2024-09-24 06:56:20|104695.7|104670.7|104695.9|104670.9|104695.9|104670.9|104693.9|104668.9|8
1727160990000|2024-09-24 06:56:30|104696.1|104671.1|104691.3|104666.3|104696.1|104671.1|104690.4|104665.4|18
1727161000000|2024-09-24 06:56:40|104691.7|104666.7|104697.2|104672.2|104697.2|104672.2|104690.8|104665.8|28
1727161010000|2024-09-24 06:56:50|104696.6|104671.6|104692.8|104667.8|104697.3|104672.3|104688.2|104663.2|23
1727161020000|2024-09-24 06:57:00|104693.3|104668.3|104681.2|104656.2|104693.8|104668.8|104680.8|104655.8|29
1727161030000|2024-09-24 06:57:10|104681.5|104656.5|104683.6|104658.6|104683.6|104658.6|104677.9|104652.9|25
1727161040000|2024-09-24 06:57:20|104684.1|104659.1|104678.7|104653.7|104684.1|104659.1|104676.6|104651.6|33
1727161050000|2024-09-24 06:57:30|104678.8|104653.8|104677.4|104652.4|104678.8|104653.8|104671.3|104646.3|25
1727161060000|2024-09-24 06:57:40|104677.6|104652.6|104647.3|104622.3|104684.6|104659.6|104647.3|104622.3|23
1727161070000|2024-09-24 06:57:50|104644.6|104619.6|104637.4|104612.4|104646.1|104621.1|104635.9|104610.9|52
1727161080000|2024-09-24 06:58:00|104638.8|104613.8|104669.2|104644.2|104669.8|104644.8|104638.8|104613.8|47
1727161090000|2024-09-24 06:58:10|104669.4|104644.4|104677.9|104652.9|104681.6|104656.6|104669.2|104644.2|29
1727161100000|2024-09-24 06:58:20|104678.4|104653.4|104680.7|104655.7|104680.9|104655.9|104675.6|104650.6|29
1727161110000|2024-09-24 06:58:30|104680.5|104655.5|104677.2|104652.2|104681.6|104656.6|104676|104651|29
1727161120000|2024-09-24 06:58:40|104676.6|104651.6|104668.1|104643.1|104676.6|104651.6|104666.7|104641.7|24
1727161130000|2024-09-24 06:58:50|104668|104643|104670.1|104645.1|104670.1|104645.1|104665|104640|30
1727161140000|2024-09-24 06:59:00|104669.9|104644.9|104669.1|104644.1|104673|104648|104668|104643|34
1727161150000|2024-09-24 06:59:10|104669|104644|104668.1|104643.1|104669|104644|104666.5|104641.5|23
1727161160000|2024-09-24 06:59:20|104667.7|104642.7|104665|104640|104669.9|104644.9|104664.7|104639.7|22
1727161170000|2024-09-24 06:59:30|104664.7|104639.7|104667.1|104642.1|104667.1|104642.1|104656.4|104631.4|27
1727161180000|2024-09-24 06:59:40|104667.4|104642.4|104676.3|104651.3|104676.8|104651.8|104667.4|104642.4|26
1727161190000|2024-09-24 06:59:50|104676.7|104651.7|104686.5|104661.5|104693.9|104668.9|104676.7|104651.7|35
1727161200000|2024-09-24 07:00:00|104685.3|104660.3|104686.1|104661.1|104686.9|104661.9|104676.9|104651.9|60
1727161210000|2024-09-24 07:00:10|104685.8|104660.8|104676.2|104651.2|104685.8|104660.8|104673.9|104648.9|32
1727161220000|2024-09-24 07:00:20|104676|104651|104665|104640|104681.4|104656.4|104664.5|104639.5|27
1727161230000|2024-09-24 07:00:30|104664.5|104639.5|104666.5|104641.5|104666.5|104641.5|104661.7|104636.7|27
1727161240000|2024-09-24 07:00:40|104667.2|104642.2|104661|104636|104668.4|104643.4|104660.3|104635.3|33
1727161250000|2024-09-24 07:00:50|104660.8|104635.8|104666|104641|104667.2|104642.2|104657.8|104632.8|34
1727161260000|2024-09-24 07:01:00|104665.8|104640.8|104667.3|104642.3|104668.2|104643.2|104664.6|104639.6|28
1727161270000|2024-09-24 07:01:10|104667.4|104642.4|104674.7|104649.7|104676.2|104651.2|104666.6|104641.6|30
1727161280000|2024-09-24 07:01:20|104674.9|104649.9|104684.8|104659.8|104684.8|104659.8|104674.9|104649.9|24
1727161290000|2024-09-24 07:01:30|104685|104660|104687.1|104662.1|104688.1|104663.1|104679.3|104654.3|32
1727161300000|2024-09-24 07:01:40|104687.4|104662.4|104685.5|104660.5|104687.4|104662.4|104683.1|104658.1|36
1727161310000|2024-09-24 07:01:50|104685.7|104660.7|104666.7|104641.7|104686.4|104661.4|104659.4|104634.4|33
1727161320000|2024-09-24 07:02:00|104667|104642|104673|104648|104673|104648|104667|104642|26
1727161330000|2024-09-24 07:02:10|104673.1|104648.1|104673.4|104648.4|104677|104652|104667.7|104642.7|23
1727161340000|2024-09-24 07:02:20|104673.3|104648.3|104672.5|104647.5|104679.8|104654.8|104671.6|104646.6|27
1727161350000|2024-09-24 07:02:30|104672.4|104647.4|104703.7|104678.7|104707.5|104682.5|104672.1|104647.1|36
1727161360000|2024-09-24 07:02:40|104703.2|104678.2|104700.4|104675.4|104708.8|104683.8|104700.4|104675.4|27
1727161370000|2024-09-24 07:02:50|104700.6|104675.6|104694.2|104669.2|104700.7|104675.7|104694.2|104669.2|28
1727161380000|2024-09-24 07:03:00|104694.4|104669.4|104691|104666|104698|104673|104690|104665|25
1727161390000|2024-09-24 07:03:10|104690.9|104665.9|104688.2|104663.2|104691.2|104666.2|104682.7|104657.7|35
1727161400000|2024-09-24 07:03:20|104688.4|104663.4|104701.6|104676.6|104701.6|104676.6|104687.8|104662.8|26
1727161410000|2024-09-24 07:03:30|104704.6|104679.6|104715.4|104690.4|104715.9|104690.9|104704.6|104679.6|25
1727161420000|2024-09-24 07:03:40|104715|104690|104716.7|104691.7|104716.7|104691.7|104712|104687|25
1727161430000|2024-09-24 07:03:50|104717|104692|104729.4|104704.4|104730.5|104705.5|104714.2|104689.2|31
1727161440000|2024-09-24 07:04:00|104729.5|104704.5|104740.9|104715.9|104742.3|104717.3|104726.7|104701.7|41
1727161450000|2024-09-24 07:04:10|104740.8|104715.8|104732.4|104707.4|104740.8|104715.8|104730.2|104705.2|37
1727161460000|2024-09-24 07:04:20|104732.8|104707.8|104735.9|104710.9|104736.8|104711.8|104732.8|104707.8|28
1727161470000|2024-09-24 07:04:30|104736|104711|104734.4|104709.4|104741|104716|104734.4|104709.4|31
1727161480000|2024-09-24 07:04:40|104734.5|104709.5|104734.6|104709.6|104737.2|104712.2|104734.2|104709.2|29
1727161490000|2024-09-24 07:04:50|104734.8|104709.8|104733.2|104708.2|104738|104713|104731.9|104706.9|27
1727161500000|2024-09-24 07:05:00|104735.2|104710.2|104749.8|104724.8|104749.8|104724.8|104735.1|104710.1|33
1727161510000|2024-09-24 07:05:10|104749.6|104724.6|104748.2|104723.2|104749.6|104724.6|104741.2|104716.2|42
1727161520000|2024-09-24 07:05:20|104747.7|104722.7|104739|104714|104747.7|104722.7|104739|104714|35
1727161530000|2024-09-24 07:05:30|104739.2|104714.2|104742.1|104717.1|104746.4|104721.4|104739.2|104714.2|31
1727161540000|2024-09-24 07:05:40|104741.6|104716.6|104746.1|104721.1|104760.7|104735.7|104741.6|104716.6|34
1727161550000|2024-09-24 07:05:50|104745.3|104720.3|104738.9|104713.9|104745.3|104720.3|104734.3|104709.3|39
1727161560000|2024-09-24 07:06:00|104738.8|104713.8|104737.6|104712.6|104739.5|104714.5|104735.1|104710.1|29
1727161570000|2024-09-24 07:06:10|104737.1|104712.1|104741|104716|104744.3|104719.3|104736|104711|35
1727161580000|2024-09-24 07:06:20|104741.2|104716.2|104741.9|104716.9|104746.7|104721.7|104741.1|104716.1|29
1727161590000|2024-09-24 07:06:30|104741.8|104716.8|104746.3|104721.3|104746.3|104721.3|104740.1|104715.1|21
1727161600000|2024-09-24 07:06:40|104746.1|104721.1|104744.9|104719.9|104746.1|104721.1|104743.5|104718.5|18
1727161610000|2024-09-24 07:06:50|104744.7|104719.7|104729.8|104704.8|104744.7|104719.7|104727.4|104702.4|36
1727161620000|2024-09-24 07:07:00|104728.6|104703.6|104728.6|104703.6|104728.6|104703.6|104725|104700|27
1727161630000|2024-09-24 07:07:10|104728.7|104703.7|104743.4|104718.4|104744.3|104719.3|104728.2|104703.2|25
1727161640000|2024-09-24 07:07:20|104743.2|104718.2|104733|104708|104743.2|104718.2|104732.6|104707.6|23
1727161650000|2024-09-24 07:07:30|104732.8|104707.8|104719|104694|104732.8|104707.8|104719|104694|27
1727161660000|2024-09-24 07:07:40|104716.8|104691.8|104736.3|104711.3|104736.7|104711.7|104715.9|104690.9|34
1727161670000|2024-09-24 07:07:50|104735.6|104710.6|104737.5|104712.5|104740.4|104715.4|104735.6|104710.6|31
1727161680000|2024-09-24 07:08:00|104738.7|104713.7|104737.4|104712.4|104738.7|104713.7|104733.4|104708.4|28
1727161690000|2024-09-24 07:08:10|104737.1|104712.1|104770.7|104745.7|104771.9|104746.9|104737.1|104712.1|27
1727161700000|2024-09-24 07:08:20|104770.4|104745.4|104767|104742|104770.4|104745.4|104765.6|104740.6|19
1727161710000|2024-09-24 07:08:30|104764.3|104739.3|104756.2|104731.2|104765|104740|104756.2|104731.2|22
1727161720000|2024-09-24 07:08:40|104756|104731|104706.9|104681.9|104756|104731|104706.9|104681.9|25
1727161730000|2024-09-24 07:08:50|104706.6|104681.6|104700.8|104675.8|104711.8|104686.8|104696|104671|32
1727161740000|2024-09-24 07:09:00|104699.7|104674.7|104684.3|104659.3|104700.1|104675.1|104683.3|104658.3|32
1727161750000|2024-09-24 07:09:10|104682|104657|104662.9|104637.9|104682|104657|104661.1|104636.1|36
1727161760000|2024-09-24 07:09:20|104663.1|104638.1|104666.4|104641.4|104669.2|104644.2|104662.9|104637.9|27
1727161770000|2024-09-24 07:09:30|104665.6|104640.6|104666.3|104641.3|104666.7|104641.7|104662.2|104637.2|25
1727161780000|2024-09-24 07:09:40|104666.5|104641.5|104678.5|104653.5|104678.8|104653.8|104666.5|104641.5|21
1727161790000|2024-09-24 07:09:50|104678.3|104653.3|104678.7|104653.7|104681.9|104656.9|104678.3|104653.3|20
1727161800000|2024-09-24 07:10:00|104678.9|104653.9|104671.6|104646.6|104678.9|104653.9|104668.2|104643.2|31
1727161810000|2024-09-24 07:10:10|104671.9|104646.9|104674.3|104649.3|104685.7|104660.7|104671.6|104646.6|40
1727161820000|2024-09-24 07:10:20|104674.6|104649.6|104682.9|104657.9|104682.9|104657.9|104673.4|104648.4|25
1727161830000|2024-09-24 07:10:30|104682.7|104657.7|104687.7|104662.7|104688.3|104663.3|104682.7|104657.7|21
1727161840000|2024-09-24 07:10:40|104687.4|104662.4|104685.8|104660.8|104688.2|104663.2|104685|104660|24
1727161850000|2024-09-24 07:10:50|104686.1|104661.1|104668.3|104643.3|104687.8|104662.8|104668.1|104643.1|35
1727161860000|2024-09-24 07:11:00|104667.9|104642.9|104654.5|104629.5|104669.4|104644.4|104654.5|104629.5|24
1727161870000|2024-09-24 07:11:10|104653.7|104628.7|104654|104629|104657.7|104632.7|104650.4|104625.4|26
1727161880000|2024-09-24 07:11:20|104653.7|104628.7|104665.6|104640.6|104666.9|104641.9|104653.4|104628.4|30
1727161890000|2024-09-24 07:11:30|104665.3|104640.3|104661.8|104636.8|104665.3|104640.3|104659.9|104634.9|27
1727161900000|2024-09-24 07:11:40|104661.2|104636.2|104659.6|104634.6|104661.2|104636.2|104655.1|104630.1|19
1727161910000|2024-09-24 07:11:50|104659.1|104634.1|104661.6|104636.6|104661.9|104636.9|104658.5|104633.5|15
1727161920000|2024-09-24 07:12:00|104661.4|104636.4|104680.6|104655.6|104682.4|104657.4|104661.4|104636.4|34
1727161930000|2024-09-24 07:12:10|104680.5|104655.5|104661.9|104636.9|104681|104656|104661.9|104636.9|27
1727161940000|2024-09-24 07:12:20|104659.9|104634.9|104655.9|104630.9|104659.9|104634.9|104655.8|104630.8|13
1727161950000|2024-09-24 07:12:30|104655.4|104630.4|104634.3|104609.3|104655.4|104630.4|104633.6|104608.6|27
1727161960000|2024-09-24 07:12:40|104634.8|104609.8|104633.4|104608.4|104636.8|104611.8|104633.1|104608.1|24
1727161970000|2024-09-24 07:12:50|104629.1|104604.1|104628.2|104603.2|104631.2|104606.2|104628.2|104603.2|17
1727161980000|2024-09-24 07:13:00|104628|104603|104634.9|104609.9|104637.3|104612.3|104626.1|104601.1|29
1727161990000|2024-09-24 07:13:10|104635.2|104610.2|104629.6|104579.6|104635.2|104610.2|104615.9|104578.2|32
1727162000000|2024-09-24 07:13:20|104629.8|104579.8|104610.3|104585.3|104631.1|104588.4|104609.8|104579.8|28
1727162010000|2024-09-24 07:13:30|104610.6|104585.6|104623.4|104598.4|104623.6|104598.6|104610.6|104585.6|32
1727162020000|2024-09-24 07:13:40|104623.1|104598.1|104616.3|104591.3|104623.1|104598.1|104616.1|104591.1|27
1727162030000|2024-09-24 07:13:50|104616.6|104591.6|104619.1|104594.1|104619.5|104594.5|104616.6|104591.6|9
1727162040000|2024-09-24 07:14:00|104618.6|104593.6|104623.7|104598.7|104639.2|104614.2|104615.8|104590.8|35
1727162050000|2024-09-24 07:14:10|104623.5|104598.5|104616.3|104591.3|104623.5|104598.5|104615|104590|25
1727162060000|2024-09-24 07:14:20|104616.2|104591.2|104622.6|104597.6|104622.6|104597.6|104616.2|104591.2|20
1727162070000|2024-09-24 07:14:30|104622.8|104597.8|104658.8|104633.8|104658.8|104633.8|104622.7|104597.7|41
1727162080000|2024-09-24 07:14:40|104658.7|104633.7|104650.5|104625.5|104659.1|104634.1|104645.6|104620.6|40
1727162090000|2024-09-24 07:14:50|104649.8|104624.8|104653.6|104628.6|104653.6|104628.6|104649.8|104624.8|26
1727162100000|2024-09-24 07:15:00|104653.8|104628.8|104647.6|104622.6|104653.8|104628.8|104646.1|104621.1|26
1727162110000|2024-09-24 07:15:10|104647.1|104622.1|104639.6|104614.6|104647.6|104622.6|104639|104614|38
1727162120000|2024-09-24 07:15:20|104639.8|104614.8|104651.6|104626.6|104654|104629|104636.8|104611.8|31
1727162130000|2024-09-24 07:15:30|104651.1|104626.1|104619.2|104594.2|104651.1|104626.1|104618.3|104593.3|44
1727162140000|2024-09-24 07:15:40|104619.3|104594.3|104613.3|104588.3|104619.3|104594.3|104613.3|104588.3|23
1727162150000|2024-09-24 07:15:50|104613.1|104588.1|104623.2|104598.2|104623.2|104598.2|104611.8|104586.8|26
1727162160000|2024-09-24 07:16:00|104622.7|104597.7|104632.8|104607.8|104633.4|104608.4|104622.7|104597.7|31
1727162170000|2024-09-24 07:16:10|104632.6|104607.6|104628.7|104603.7|104633|104608|104628.3|104603.3|25
1727162180000|2024-09-24 07:16:20|104629.1|104604.1|104617|104592|104631.6|104606.6|104615.4|104590.4|36
1727162190000|2024-09-24 07:16:30|104616.4|104591.4|104598.6|104573.6|104616.4|104591.4|104598.6|104573.6|40
1727162200000|2024-09-24 07:16:40|104608|104583|104605.8|104580.8|104610.1|104585.1|104605.8|104580.8|33
1727162210000|2024-09-24 07:16:50|104605.4|104580.4|104621.6|104596.6|104621.6|104596.6|104605|104580|22
1727162220000|2024-09-24 07:17:00|104622|104597|104618.1|104593.1|104622.3|104597.3|104618|104593|28
1727162230000|2024-09-24 07:17:10|104618|104593|104595.9|104570.9|104618|104593|104593.2|104568.2|38
1727162240000|2024-09-24 07:17:20|104596.2|104571.2|104597.9|104572.9|104597.9|104572.9|104592.9|104567.9|20
1727162250000|2024-09-24 07:17:30|104598.3|104573.3|104598.1|104573.1|104602.7|104577.7|104596.5|104571.5|28
1727162260000|2024-09-24 07:17:40|104598.3|104573.3|104602.1|104577.1|104602.1|104577.1|104598.3|104573.3|13
1727162270000|2024-09-24 07:17:50|104602|104577|104598.6|104573.6|104603.1|104578.1|104598.6|104573.6|20
1727162280000|2024-09-24 07:18:00|104598.4|104573.4|104584.9|104559.9|104598.4|104573.4|104584.9|104559.9|25
1727162290000|2024-09-24 07:18:10|104584.5|104559.5|104588|104563|104588|104563|104583.6|104558.6|34
1727162300000|2024-09-24 07:18:20|104589.8|104564.8|104581|104556|104590.4|104565.4|104580.9|104555.9|23
1727162310000|2024-09-24 07:18:30|104581.2|104556.2|104572.9|104547.9|104581.9|104556.9|104572.9|104547.9|22
1727162320000|2024-09-24 07:18:40|104573.2|104548.2|104576.9|104551.9|104578.7|104553.7|104573.2|104548.2|26
1727162330000|2024-09-24 07:18:50|104577.7|104552.7|104571.8|104546.8|104581.4|104556.4|104571.2|104546.2|33
1727162340000|2024-09-24 07:19:00|104572.1|104547.1|104580.1|104555.1|104582.1|104557.1|104572.1|104547.1|27
1727162350000|2024-09-24 07:19:10|104580.2|104555.2|104577.4|104552.4|104581.5|104556.5|104570.9|104545.9|31
1727162360000|2024-09-24 07:19:20|104577.5|104552.5|104576.7|104551.7|104577.5|104552.5|104576.7|104551.7|5
1727162370000|2024-09-24 07:19:30|104577.2|104552.2|104583.5|104558.5|104583.6|104558.6|104577.1|104552.1|14
1727162380000|2024-09-24 07:19:40|104582.5|104557.5|104590.7|104565.7|104590.9|104565.9|104579.7|104554.7|28
1727162390000|2024-09-24 07:19:50|104590|104565|104588.3|104563.3|104590|104565|104578.5|104553.5|29
1727162400000|2024-09-24 07:20:00|104588.1|104563.1|104587.7|104562.7|104588.1|104563.1|104582.8|104557.8|22
1727162410000|2024-09-24 07:20:10|104587.5|104562.5|104588.4|104563.4|104588.4|104563.4|104587.2|104562.2|10
1727162420000|2024-09-24 07:20:20|104590.3|104565.3|104591.9|104566.9|104596.3|104571.3|104590.3|104565.3|25
1727162430000|2024-09-24 07:20:30|104592.3|104567.3|104596.3|104571.3|104597.2|104572.2|104592.3|104567.3|13
1727162440000|2024-09-24 07:20:40|104595.8|104570.8|104590.1|104565.1|104595.8|104570.8|104588.8|104563.8|15
1727162450000|2024-09-24 07:20:50|104590.5|104565.5|104602.5|104577.5|104602.5|104577.5|104590.5|104565.5|17
1727162460000|2024-09-24 07:21:00|104602.3|104577.3|104607.6|104582.6|104608.9|104583.9|104602.3|104577.3|15
1727162470000|2024-09-24 07:21:10|104607.2|104582.2|104604.1|104579.1|104607.5|104582.5|104603.6|104578.6|16
1727162480000|2024-09-24 07:21:20|104603.6|104578.6|104605.8|104580.8|104606.5|104581.5|104602.2|104577.2|22
1727162490000|2024-09-24 07:21:30|104605.3|104580.3|104612.9|104587.9|104612.9|104587.9|104604.9|104579.9|14
1727162500000|2024-09-24 07:21:40|104612.6|104587.6|104613|104588|104613.4|104588.4|104610.5|104585.5|23
1727162510000|2024-09-24 07:21:50|104612.8|104587.8|104605.5|104580.5|104612.8|104587.8|104605.5|104580.5|12
1727162520000|2024-09-24 07:22:00|104606|104581|104609|104584|104609|104584|104606|104581|17
1727162530000|2024-09-24 07:22:10|104608.6|104583.6|104612.7|104587.7|104613.8|104588.8|104607.8|104582.8|29
1727162540000|2024-09-24 07:22:20|104612.5|104587.5|104616.7|104591.7|104617.9|104592.9|104612.5|104587.5|19
1727162550000|2024-09-24 07:22:30|104616.1|104591.1|104614.3|104589.3|104616.1|104591.1|104613.2|104588.2|15
1727162560000|2024-09-24 07:22:40|104614.7|104589.7|104613.1|104588.1|104616.3|104591.3|104611.2|104586.2|32
1727162570000|2024-09-24 07:22:50|104613.2|104588.2|104611.4|104586.4|104614|104589|104609.8|104584.8|27
1727162580000|2024-09-24 07:23:00|104611.6|104586.6|104616|104591|104616|104591|104610.9|104585.9|17
1727162590000|2024-09-24 07:23:10|104616.3|104591.3|104607.7|104582.7|104617.4|104592.4|104607.7|104582.7|18
1727162600000|2024-09-24 07:23:20|104607.9|104582.9|104609.1|104584.1|104612.3|104587.3|104607.9|104582.9|19
1727162610000|2024-09-24 07:23:30|104609.7|104584.7|104609.7|104584.7|104610.3|104585.3|104608.8|104583.8|15
1727162620000|2024-09-24 07:23:40|104609.6|104584.6|104602.3|104577.3|104609.6|104584.6|104602.2|104577.2|18
1727162630000|2024-09-24 07:23:50|104602.4|104577.4|104596.1|104571.1|104611|104586|104595|104570|25
1727162640000|2024-09-24 07:24:00|104596|104571|104596.2|104571.2|104597.1|104572.1|104595.3|104570.3|14
1727162650000|2024-09-24 07:24:10|104596|104571|104591|104566|104596|104571|104591|104566|11
1727162660000|2024-09-24 07:24:20|104590.6|104565.6|104589.5|104564.5|104592|104567|104587.4|104562.4|14
1727162670000|2024-09-24 07:24:30|104589.6|104564.6|104590.7|104565.7|104592.1|104567.1|104588.5|104563.5|17
1727162680000|2024-09-24 07:24:40|104591|104566|104601.5|104576.5|104601.5|104576.5|104591|104566|28
1727162690000|2024-09-24 07:24:50|104602|104577|104610.2|104585.2|104610.2|104585.2|104599.9|104574.9|23
1727162700000|2024-09-24 07:25:00|104610.7|104585.7|104616.1|104591.1|104619.9|104594.9|104610.7|104585.7|30
1727162710000|2024-09-24 07:25:10|104616.3|104591.3|104642.8|104617.8|104647|104622|104616.3|104591.3|28
1727162720000|2024-09-24 07:25:20|104643.1|104618.1|104632.5|104607.5|104643.1|104618.1|104630.2|104605.2|34
1727162730000|2024-09-24 07:25:30|104632.6|104607.6|104631.9|104606.9|104633.7|104608.7|104631.9|104606.9|11
1727162740000|2024-09-24 07:25:40|104631.7|104606.7|104658.3|104633.3|104661.4|104636.4|104631.7|104606.7|33
1727162750000|2024-09-24 07:25:50|104658.1|104633.1|104653|104628|104665.1|104640.1|104652.8|104627.8|49
1727162760000|2024-09-24 07:26:00|104654.4|104629.4|104656|104631|104656|104631|104650.7|104625.7|24
1727162770000|2024-09-24 07:26:10|104656.1|104631.1|104643.9|104618.9|104661.7|104636.7|104643.9|104618.9|26
1727162780000|2024-09-24 07:26:20|104640|104615|104632.9|104607.9|104641.1|104616.1|104632|104607|27
1727162790000|2024-09-24 07:26:30|104633.5|104608.5|104608|104583|104633.5|104608.5|104606.4|104581.4|42
1727162800000|2024-09-24 07:26:40|104609|104584|104613.8|104588.8|104618.3|104593.3|104606.6|104581.6|31
1727162810000|2024-09-24 07:26:50|104614|104589|104608|104583|104615.1|104590.1|104607.5|104582.5|19
1727162820000|2024-09-24 07:27:00|104608.3|104583.3|104614.7|104589.7|104614.7|104589.7|104607.9|104582.9|9
1727162830000|2024-09-24 07:27:10|104615.5|104590.5|104616.1|104591.1|104627.2|104602.2|104610.4|104585.4|33
1727162840000|2024-09-24 07:27:20|104616.6|104591.6|104612.9|104587.9|104619.7|104594.7|104612.7|104587.7|28
1727162850000|2024-09-24 07:27:30|104619.7|104594.7|104623.8|104598.8|104626.5|104601.5|104617.2|104592.2|40
1727162860000|2024-09-24 07:27:40|104623.1|104598.1|104621.7|104596.7|104623.1|104598.1|104619.4|104594.4|26
1727162870000|2024-09-24 07:27:50|104621.9|104596.9|104609.7|104584.7|104621.9|104596.9|104609.1|104584.1|23
1727162880000|2024-09-24 07:28:00|104610.1|104585.1|104615.1|104590.1|104615.1|104590.1|104608.4|104583.4|27
1727162890000|2024-09-24 07:28:10|104616.9|104591.9|104637|104612|104646.1|104621.1|104614.8|104589.8|27
1727162900000|2024-09-24 07:28:20|104636.3|104611.3|104633|104608|104646.1|104621.1|104633|104608|33
1727162910000|2024-09-24 07:28:30|104633.2|104608.2|104633.7|104608.7|104636.8|104611.8|104633.2|104608.2|16
1727162920000|2024-09-24 07:28:40|104633.4|104608.4|104623.3|104598.3|104633.4|104608.4|104623.3|104598.3|20
1727162930000|2024-09-24 07:28:50|104623.6|104598.6|104637.9|104612.9|104637.9|104612.9|104623.6|104598.6|28
1727162940000|2024-09-24 07:29:00|104637.8|104612.8|104637.8|104612.8|104638|104613|104634.3|104609.3|18
1727162950000|2024-09-24 07:29:10|104637.7|104612.7|104646.3|104621.3|104652|104627|104637.7|104612.7|22
1727162960000|2024-09-24 07:29:20|104646.1|104621.1|104645.3|104620.3|104646.7|104621.7|104644.1|104619.1|24
1727162970000|2024-09-24 07:29:30|104645.9|104620.9|104644.9|104619.9|104647.7|104622.7|104639.6|104614.6|30
1727162980000|2024-09-24 07:29:40|104643.8|104618.8|104637.6|104612.6|104643.8|104618.8|104637.6|104612.6|22
1727162990000|2024-09-24 07:29:50|104636.6|104611.6|104647.2|104622.2|104648.6|104623.6|104636.3|104611.3|32
1727163000000|2024-09-24 07:30:00|104647.6|104622.6|104669.4|104644.4|104669.4|104644.4|104647.6|104622.6|34
1727163010000|2024-09-24 07:30:10|104670|104645|104643.5|104618.5|104670.3|104645.3|104642.9|104617.9|48
1727163020000|2024-09-24 07:30:20|104643.2|104618.2|104641.7|104616.7|104643.2|104618.2|104637.3|104612.3|19
1727163030000|2024-09-24 07:30:30|104642.3|104617.3|104649|104624|104651.5|104626.5|104641.8|104616.8|41
1727163040000|2024-09-24 07:30:40|104648.7|104623.7|104647.2|104622.2|104649.5|104624.5|104647.2|104622.2|25
1727163050000|2024-09-24 07:30:50|104647.1|104622.1|104650.2|104625.2|104650.3|104625.3|104647.1|104622.1|12
1727163060000|2024-09-24 07:31:00|104650.4|104625.4|104654.4|104629.4|104656|104631|104650.2|104625.2|26
1727163070000|2024-09-24 07:31:10|104655.8|104630.8|104655.6|104630.6|104656.1|104631.1|104655.4|104630.4|8
1727163080000|2024-09-24 07:31:20|104655.2|104630.2|104655.6|104630.6|104656.1|104631.1|104655.2|104630.2|19
1727163090000|2024-09-24 07:31:30|104656.3|104631.3|104664.5|104639.5|104664.5|104639.5|104656.3|104631.3|30
1727163100000|2024-09-24 07:31:40|104665.2|104640.2|104673.6|104648.6|104676.6|104651.6|104665.2|104640.2|32
1727163110000|2024-09-24 07:31:50|104674|104649|104675.4|104650.4|104678.5|104653.5|104673.6|104648.6|29
1727163120000|2024-09-24 07:32:00|104676|104651|104668.3|104643.3|104677.2|104652.2|104666.7|104641.7|27
1727163130000|2024-09-24 07:32:10|104668.5|104643.5|104668.6|104643.6|104668.8|104643.8|104664.8|104639.8|32
1727163140000|2024-09-24 07:32:20|104668|104643|104662.1|104637.1|104668.2|104643.2|104661.3|104636.3|25
1727163150000|2024-09-24 07:32:30|104662.2|104637.2|104656|104631|104665.5|104640.5|104655.4|104630.4|27
1727163160000|2024-09-24 07:32:40|104656.5|104631.5|104651.2|104626.2|104656.5|104631.5|104650|104625|29
1727163170000|2024-09-24 07:32:50|104651|104626|104644.1|104619.1|104651|104626|104643.1|104618.1|26
1727163180000|2024-09-24 07:33:00|104643.7|104618.7|104650.4|104625.4|104654.2|104629.2|104642.7|104617.7|37
1727163190000|2024-09-24 07:33:10|104649.9|104624.9|104641.4|104616.4|104649.9|104624.9|104641.4|104616.4|27
1727163200000|2024-09-24 07:33:20|104641.2|104616.2|104641.4|104616.4|104642.2|104617.2|104641|104616|16
1727163210000|2024-09-24 07:33:30|104641.1|104616.1|104639.5|104614.5|104641.1|104616.1|104628.4|104603.4|38
1727163220000|2024-09-24 07:33:40|104639.9|104614.9|104639.8|104614.8|104642.4|104617.4|104639.6|104614.6|20
1727163230000|2024-09-24 07:33:50|104639.9|104614.9|104645|104620|104645|104620|104638.9|104613.9|20
1727163240000|2024-09-24 07:34:00|104644.6|104619.6|104635.6|104610.6|104645.1|104620.1|104635.2|104610.2|25
1727163250000|2024-09-24 07:34:10|104635.7|104610.7|104636.6|104611.6|104637.6|104612.6|104635.7|104610.7|16
1727163260000|2024-09-24 07:34:20|104636.7|104611.7|104635.5|104610.5|104636.9|104611.9|104635.2|104610.2|16
1727163270000|2024-09-24 07:34:30|104635.4|104610.4|104633.1|104608.1|104636.5|104611.5|104633.1|104608.1|15
1727163280000|2024-09-24 07:34:40|104629.9|104604.9|104614.7|104589.7|104629.9|104604.9|104614.5|104589.5|21
1727163290000|2024-09-24 07:34:50|104614.8|104589.8|104614.1|104589.1|104616.8|104591.8|104613.4|104588.4|22
1727163300000|2024-09-24 07:35:00|104614.2|104589.2|104588.4|104563.4|104614.7|104589.7|104588.4|104563.4|29
1727163310000|2024-09-24 07:35:10|104588.2|104563.2|104583.2|104558.2|104592|104567|104582.9|104557.9|32
1727163320000|2024-09-24 07:35:20|104582.9|104557.9|104583.8|104558.8|104584|104559|104581.9|104556.9|15
1727163330000|2024-09-24 07:35:30|104584|104559|104582.4|104557.4|104593|104568|104582.2|104557.2|24
1727163340000|2024-09-24 07:35:40|104581.9|104556.9|104583|104558|104583.1|104558.1|104581.3|104556.3|13
1727163350000|2024-09-24 07:35:50|104583.1|104558.1|104588.5|104563.5|104588.5|104563.5|104582.8|104557.8|24
1727163360000|2024-09-24 07:36:00|104589|104564|104586.8|104561.8|104589|104564|104585.6|104560.6|19
1727163370000|2024-09-24 07:36:10|104590.3|104565.3|104593.3|104568.3|104594.6|104569.6|104590.3|104565.3|15
1727163380000|2024-09-24 07:36:20|104591.3|104566.3|104585.9|104560.9|104592.1|104567.1|104585.1|104560.1|17
1727163390000|2024-09-24 07:36:30|104586.1|104561.1|104587.4|104562.4|104590.5|104565.5|104586.1|104561.1|17
1727163400000|2024-09-24 07:36:40|104587.2|104562.2|104579.8|104554.8|104588.6|104563.6|104579.8|104554.8|21
1727163410000|2024-09-24 07:36:50|104579.5|104554.5|104587.1|104562.1|104587.1|104562.1|104578.1|104553.1|20
1727163420000|2024-09-24 07:37:00|104586.7|104561.7|104577.2|104552.2|104586.7|104561.7|104576.7|104551.7|18
1727163430000|2024-09-24 07:37:10|104576.7|104551.7|104570.7|104545.7|104576.7|104551.7|104567.4|104542.4|24
1727163440000|2024-09-24 07:37:20|104570.8|104545.8|104572.6|104547.6|104579.3|104554.3|104570.6|104545.6|20
1727163450000|2024-09-24 07:37:30|104571.9|104546.9|104573.5|104548.5|104575.5|104550.5|104571.7|104546.7|27
1727163460000|2024-09-24 07:37:40|104573.4|104548.4|104572.1|104547.1|104575|104550|104571.5|104546.5|17
1727163470000|2024-09-24 07:37:50|104571.9|104546.9|104574.1|104549.1|104575.7|104550.7|104570.8|104545.8|16
1727163480000|2024-09-24 07:38:00|104579.1|104554.1|104583.2|104558.2|104585.2|104560.2|104576.8|104551.8|26
1727163490000|2024-09-24 07:38:10|104582.3|104557.3|104584.1|104559.1|104585.7|104560.7|104580.2|104555.2|23
1727163500000|2024-09-24 07:38:20|104583.9|104558.9|104556.1|104531.1|104584.2|104559.2|104556.1|104531.1|34
1727163510000|2024-09-24 07:38:30|104556.7|104531.7|104571.3|104546.3|104571.3|104546.3|104554.7|104529.7|32
1727163520000|2024-09-24 07:38:40|104572.3|104547.3|104570.3|104545.3|104572.3|104547.3|104569.3|104544.3|23
1727163530000|2024-09-24 07:38:50|104571.2|104546.2|104567.7|104542.7|104579.3|104554.3|104567.7|104542.7|28
1727163540000|2024-09-24 07:39:00|104566.4|104541.4|104564.4|104539.4|104569|104544|104562.2|104537.2|19
1727163550000|2024-09-24 07:39:10|104564.3|104539.3|104562|104537|104564.3|104539.3|104560|104535|13
1727163560000|2024-09-24 07:39:20|104562.5|104537.5|104555.2|104530.2|104562.5|104537.5|104555.1|104530.1|27
1727163570000|2024-09-24 07:39:30|104554.6|104529.6|104558.8|104533.8|104558.8|104533.8|104554.5|104529.5|19
1727163580000|2024-09-24 07:39:40|104560.1|104535.1|104574.8|104549.8|104574.8|104549.8|104560.1|104535.1|28
1727163590000|2024-09-24 07:39:50|104576.9|104551.9|104587.8|104562.8|104587.9|104562.9|104576.6|104551.6|35
1727163600000|2024-09-24 07:40:00|104588.1|104563.1|104593.9|104568.9|104596.5|104571.5|104588.1|104563.1|19
1727163610000|2024-09-24 07:40:10|104593.7|104568.7|104593.7|104568.7|104595|104570|104593.3|104568.3|22
1727163620000|2024-09-24 07:40:20|104593.8|104568.8|104595.4|104570.4|104595.4|104570.4|104592.9|104567.9|17
1727163630000|2024-09-24 07:40:30|104595.1|104570.1|104595.5|104570.5|104595.5|104570.5|104594.2|104569.2|10
1727163640000|2024-09-24 07:40:40|104595.2|104570.2|104584.2|104559.2|104608.6|104583.6|104583.1|104558.1|30
1727163650000|2024-09-24 07:40:50|104583.6|104558.6|104557.2|104532.2|104583.6|104558.6|104557.2|104532.2|38
1727163660000|2024-09-24 07:41:00|104557.6|104532.6|104564|104539|104566.9|104541.9|104557.6|104532.6|34
1727163670000|2024-09-24 07:41:10|104564.1|104539.1|104597|104572|104597.6|104572.6|104564.1|104539.1|41
1727163680000|2024-09-24 07:41:20|104597.1|104572.1|104622.8|104597.8|104622.8|104597.8|104597.1|104572.1|23
1727163690000|2024-09-24 07:41:30|104622.1|104597.1|104612.3|104587.3|104622.1|104597.1|104612.3|104587.3|24
1727163700000|2024-09-24 07:41:40|104613.1|104588.1|104610.2|104585.2|104613.2|104588.2|104605.3|104580.3|16
1727163710000|2024-09-24 07:41:50|104610.3|104585.3|104613.9|104588.9|104616|104591|104609.8|104584.8|25
1727163720000|2024-09-24 07:42:00|104613.7|104588.7|104606.6|104581.6|104613.7|104588.7|104605.9|104580.9|21
1727163730000|2024-09-24 07:42:10|104608.4|104583.4|104608|104583|104608.4|104583.4|104607.8|104582.8|8
1727163740000|2024-09-24 07:42:20|104607.8|104582.8|104613|104588|104613.5|104588.5|104605.1|104580.1|22
1727163750000|2024-09-24 07:42:30|104613.1|104588.1|104614.1|104589.1|104614.1|104589.1|104613|104588|9
1727163760000|2024-09-24 07:42:40|104614|104589|104602.8|104577.8|104614|104589|104588.9|104563.9|44
1727163770000|2024-09-24 07:42:50|104602|104577|104581.2|104556.2|104602.1|104577.1|104578.2|104553.2|31
1727163780000|2024-09-24 07:43:00|104581|104556|104581.4|104556.4|104588.7|104563.7|104580.5|104555.5|38
1727163790000|2024-09-24 07:43:10|104582.1|104557.1|104574.2|104549.2|104584.4|104559.4|104574.2|104549.2|32
1727163800000|2024-09-24 07:43:20|104574.1|104549.1|104573.2|104548.2|104584.6|104559.6|104573.2|104548.2|42
1727163810000|2024-09-24 07:43:30|104572.9|104547.9|104567.2|104542.2|104572.9|104547.9|104566.3|104541.3|30
1727163820000|2024-09-24 07:43:40|104567.1|104542.1|104577.1|104552.1|104577.1|104552.1|104567.1|104542.1|24
1727163830000|2024-09-24 07:43:50|104577.3|104552.3|104575.3|104550.3|104577.3|104552.3|104574.9|104549.9|15
1727163840000|2024-09-24 07:44:00|104575.4|104550.4|104556|104531|104575.7|104550.7|104556|104531|29
1727163850000|2024-09-24 07:44:10|104556.2|104531.2|104561.6|104536.6|104563.5|104538.5|104552.5|104527.5|25
1727163860000|2024-09-24 07:44:20|104561.2|104536.2|104580.4|104555.4|104580.7|104555.7|104560.1|104535.1|26
1727163870000|2024-09-24 07:44:30|104580.7|104555.7|104580.3|104555.3|104581.8|104556.8|104580.3|104555.3|7
1727163880000|2024-09-24 07:44:40|104580.4|104555.4|104574.9|104549.9|104580.8|104555.8|104574.9|104549.9|18
1727163890000|2024-09-24 07:44:50|104575.1|104550.1|104556.3|104531.3|104575.1|104550.1|104555|104530|32
1727163900000|2024-09-24 07:45:00|104550.5|104525.5|104536.6|104511.6|104550.5|104525.5|104536.6|104511.6|22
1727163910000|2024-09-24 07:45:10|104536.4|104511.4|104529.6|104504.6|104537.3|104512.3|104529.4|104504.4|27
1727163920000|2024-09-24 07:45:20|104529.4|104504.4|104512.7|104487.7|104529.4|104504.4|104512.5|104487.5|16
1727163930000|2024-09-24 07:45:30|104513.1|104488.1|104511|104486|104514.2|104489.2|104508.9|104483.9|19
1727163940000|2024-09-24 07:45:40|104510.9|104485.9|104504.8|104479.8|104511.9|104486.9|104504.6|104479.6|20
1727163950000|2024-09-24 07:45:50|104504.6|104479.6|104508.7|104483.7|104513.3|104488.3|104501.9|104476.9|30
1727163960000|2024-09-24 07:46:00|104509.4|104484.4|104508.4|104483.4|104512.5|104487.5|104508.4|104483.4|21
1727163970000|2024-09-24 07:46:10|104508.7|104483.7|104514.1|104489.1|104514.1|104489.1|104508.7|104483.7|15
1727163980000|2024-09-24 07:46:20|104513.8|104488.8|104509.7|104484.7|104513.8|104488.8|104505.6|104480.6|28
1727163990000|2024-09-24 07:46:30|104509.5|104484.5|104501|104476|104509.5|104484.5|104500.2|104475.2|19
1727164000000|2024-09-24 07:46:40|104500.8|104475.8|104506.9|104481.9|104508.6|104483.6|104500.8|104475.8|30
1727164010000|2024-09-24 07:46:50|104506.5|104481.5|104507.5|104482.5|104508.8|104483.8|104505.9|104480.9|22
1727164020000|2024-09-24 07:47:00|104507.7|104482.7|104518.3|104493.3|104519.6|104494.6|104507.7|104482.7|25
1727164030000|2024-09-24 07:47:10|104518.5|104493.5|104506.9|104481.9|104519|104494|104506.9|104481.9|27
1727164040000|2024-09-24 07:47:20|104506.7|104481.7|104499.6|104474.6|104506.7|104481.7|104496.4|104471.4|40
1727164050000|2024-09-24 07:47:30|104499.2|104474.2|104495.4|104470.4|104499.2|104474.2|104495.1|104470.1|26
1727164060000|2024-09-24 07:47:40|104495.6|104470.6|104502.3|104477.3|104502.3|104477.3|104493.5|104468.5|21
1727164070000|2024-09-24 07:47:50|104502.7|104477.7|104495.4|104470.4|104502.9|104477.9|104495.4|104470.4|18
1727164080000|2024-09-24 07:48:00|104494.9|104469.9|104471.3|104446.3|104494.9|104469.9|104470.9|104445.9|32
1727164090000|2024-09-24 07:48:10|104471|104446|104461.9|104436.9|104471|104446|104454.5|104429.5|26
1727164100000|2024-09-24 07:48:20|104462|104437|104477.2|104452.2|104479.2|104454.2|104462|104437|25
1727164110000|2024-09-24 07:48:30|104477.9|104452.9|104474.8|104449.8|104479|104454|104474.8|104449.8|16
1727164120000|2024-09-24 07:48:40|104473.5|104448.5|104466.7|104441.7|104473.7|104448.7|104464.5|104439.5|28
1727164130000|2024-09-24 07:48:50|104466.9|104441.9|104477.6|104452.6|104477.6|104452.6|104466.8|104441.8|18
1727164140000|2024-09-24 07:49:00|104477.4|104452.4|104476.6|104451.6|104477.4|104452.4|104471.5|104446.5|19
1727164150000|2024-09-24 07:49:10|104476.5|104451.5|104476.5|104451.5|104476.9|104451.9|104471.7|104446.7|24
1727164160000|2024-09-24 07:49:20|104477.6|104452.6|104481.5|104456.5|104481.9|104456.9|104476.1|104451.1|14
1727164170000|2024-09-24 07:49:30|104481.3|104456.3|104482.1|104457.1|104485|104460|104479.5|104454.5|17
1727164180000|2024-09-24 07:49:40|104481.9|104456.9|104475.4|104450.4|104482.1|104457.1|104473.2|104448.2|26
1727164190000|2024-09-24 07:49:50|104475.9|104450.9|104475.7|104450.7|104478.4|104453.4|104475.7|104450.7|17
1727164200000|2024-09-24 07:50:00|104475.9|104450.9|104472.9|104447.9|104480.6|104455.6|104472.9|104447.9|25
1727164210000|2024-09-24 07:50:10|104472.4|104447.4|104464.5|104439.5|104472.4|104447.4|104463.9|104438.9|17
1727164220000|2024-09-24 07:50:20|104464.3|104439.3|104502.7|104477.7|104503.6|104478.6|104463.9|104438.9|26
1727164230000|2024-09-24 07:50:30|104503.2|104478.2|104490.9|104465.9|104503.2|104478.2|104489.6|104464.6|22
1727164240000|2024-09-24 07:50:40|104490.8|104465.8|104488.3|104463.3|104497.5|104472.5|104487.9|104462.9|34
1727164250000|2024-09-24 07:50:50|104488.9|104463.9|104484.2|104459.2|104490|104465|104483.6|104458.6|22
1727164260000|2024-09-24 07:51:00|104484.6|104459.6|104504.1|104479.1|104509.7|104484.7|104484.6|104459.6|25
1727164270000|2024-09-24 07:51:10|104503.6|104478.6|104504.7|104479.7|104504.7|104479.7|104502.5|104477.5|11
1727164280000|2024-09-24 07:51:20|104504.8|104479.8|104502.9|104477.9|104508.7|104483.7|104500.4|104475.4|29
1727164290000|2024-09-24 07:51:30|104503.7|104478.7|104502.7|104477.7|104503.7|104478.7|104497.7|104472.7|25
1727164300000|2024-09-24 07:51:40|104502.5|104477.5|104504.5|104479.5|104505.3|104480.3|104498.5|104473.5|27
1727164310000|2024-09-24 07:51:50|104504.6|104479.6|104505.2|104480.2|104505.6|104480.6|104504.6|104479.6|5
1727164320000|2024-09-24 07:52:00|104505.3|104480.3|104498.1|104473.1|104505.3|104480.3|104496.9|104471.9|24
1727164330000|2024-09-24 07:52:10|104498.7|104473.7|104501.2|104476.2|104501.2|104476.2|104498.5|104473.5|11
1727164340000|2024-09-24 07:52:20|104501.5|104476.5|104512|104487|104512|104487|104501.5|104476.5|25
1727164350000|2024-09-24 07:52:30|104512.3|104487.3|104509.4|104484.4|104514.3|104489.3|104507.7|104482.7|27
1727164360000|2024-09-24 07:52:40|104510|104485|104510.8|104485.8|104512.9|104487.9|104510|104485|23
1727164370000|2024-09-24 07:52:50|104510.9|104485.9|104507.2|104482.2|104511.2|104486.2|104507.2|104482.2|19
1727164380000|2024-09-24 07:53:00|104507.3|104482.3|104504.4|104479.4|104507.3|104482.3|104503.2|104478.2|19
1727164390000|2024-09-24 07:53:10|104504.2|104479.2|104495.2|104470.2|104504.2|104479.2|104494.7|104469.7|24
1727164400000|2024-09-24 07:53:20|104495.3|104470.3|104486.3|104461.3|104495.3|104470.3|104485.7|104460.7|22
1727164410000|2024-09-24 07:53:30|104486.5|104461.5|104480.1|104455.1|104491.9|104466.9|104479.5|104454.5|22
1727164420000|2024-09-24 07:53:40|104480.5|104455.5|104508.9|104483.9|104509.8|104484.8|104476.8|104451.8|25
1727164430000|2024-09-24 07:53:50|104508.7|104483.7|104523|104498|104523|104498|104508.7|104483.7|24
1727164440000|2024-09-24 07:54:00|104522.9|104497.9|104519.8|104494.8|104523.3|104498.3|104519.2|104494.2|17
1727164450000|2024-09-24 07:54:10|104519.2|104494.2|104508.9|104483.9|104519.2|104494.2|104508.6|104483.6|33
1727164460000|2024-09-24 07:54:20|104508.6|104483.6|104513.5|104488.5|104513.5|104488.5|104508.1|104483.1|9
1727164470000|2024-09-24 07:54:30|104515.3|104490.3|104516.4|104491.4|104517|104492|104515|104490|23
1727164480000|2024-09-24 07:54:40|104516|104491|104515.3|104490.3|104516.9|104491.9|104514.5|104489.5|20
1727164490000|2024-09-24 07:54:50|104513|104488|104516.1|104491.1|104516.2|104491.2|104511.3|104486.3|18
1727164500000|2024-09-24 07:55:00|104516|104491|104520.6|104495.6|104520.9|104495.9|104511.7|104486.7|17
1727164510000|2024-09-24 07:55:10|104519.2|104494.2|104519|104494|104520.6|104495.6|104518.4|104493.4|10
1727164520000|2024-09-24 07:55:20|104519.2|104494.2|104523.4|104498.4|104523.8|104498.8|104519.2|104494.2|13
1727164530000|2024-09-24 07:55:30|104523.2|104498.2|104534.7|104509.7|104534.7|104509.7|104523|104498|17
1727164540000|2024-09-24 07:55:40|104534.9|104509.9|104532|104507|104536.2|104511.2|104531.8|104506.8|36
1727164550000|2024-09-24 07:55:50|104532.2|104507.2|104539.6|104514.6|104539.6|104514.6|104532|104507|23
1727164560000|2024-09-24 07:56:00|104539.5|104514.5|104536.5|104511.5|104539.8|104514.8|104532.8|104507.8|24
1727164570000|2024-09-24 07:56:10|104535.7|104510.7|104521.7|104496.7|104535.7|104510.7|104521.7|104496.7|23
1727164580000|2024-09-24 07:56:20|104521.5|104496.5|104508|104483|104521.5|104496.5|104507.8|104482.8|35
1727164590000|2024-09-24 07:56:30|104506.2|104481.2|104507.8|104482.8|104512.2|104487.2|104504.6|104479.6|15
1727164600000|2024-09-24 07:56:40|104507.7|104482.7|104509.1|104484.1|104509.1|104484.1|104505.7|104480.7|20
1727164610000|2024-09-24 07:56:50|104510.6|104485.6|104510.5|104485.5|104517.3|104492.3|104509.9|104484.9|28
1727164620000|2024-09-24 07:57:00|104510.1|104485.1|104509.4|104484.4|104510.5|104485.5|104508.9|104483.9|16
1727164630000|2024-09-24 07:57:10|104509.5|104484.5|104538.6|104513.6|104538.6|104513.6|104509.5|104484.5|18
1727164640000|2024-09-24 07:57:20|104538.7|104513.7|104539.4|104514.4|104541|104516|104538.7|104513.7|9
1727164650000|2024-09-24 07:57:30|104539.2|104514.2|104541.5|104516.5|104541.5|104516.5|104539|104514|16
1727164660000|2024-09-24 07:57:40|104542.2|104517.2|104563|104538|104580.4|104538|104541.4|104516.4|34
1727164670000|2024-09-24 07:57:50|104563.4|104538.4|104564.5|104539.5|104565.8|104540.8|104562.8|104537.8|18
1727164680000|2024-09-24 07:58:00|104564.7|104539.7|104563|104538|104568.9|104543.9|104562.5|104537.5|21
1727164690000|2024-09-24 07:58:10|104563.1|104538.1|104564.4|104539.4|104566.5|104541.5|104562.6|104537.6|21
1727164700000|2024-09-24 07:58:20|104564.7|104539.7|104563.5|104538.5|104564.9|104539.9|104562.5|104537.5|11
1727164710000|2024-09-24 07:58:30|104564|104539|104565.6|104540.6|104565.6|104540.6|104563.5|104538.5|26
1727164720000|2024-09-24 07:58:40|104565.4|104540.4|104560.1|104535.1|104565.5|104540.5|104560.1|104535.1|20
1727164730000|2024-09-24 07:58:50|104559.1|104534.1|104568.3|104518.3|104568.3|104535|104557.5|104514.9|39
1727164740000|2024-09-24 07:59:00|104566.2|104516.2|104552.8|104527.8|104570.5|104539.4|104552.3|104514.2|44
1727164750000|2024-09-24 07:59:10|104553|104528|104556.5|104531.5|104557.2|104532.2|104552.7|104527.7|17
1727164760000|2024-09-24 07:59:20|104557.7|104532.7|104575.8|104525.8|104575.8|104534.6|104557.3|104523.3|16
1727164770000|2024-09-24 07:59:30|104577.2|104527.2|104579.3|104529.3|104579.3|104529.3|104577.2|104527.2|24
1727164780000|2024-09-24 07:59:40|104580.3|104530.3|104589.4|104539.4|104599|104549|104580.1|104530.1|45
1727164790000|2024-09-24 07:59:50|104590|104540|104586.1|104536.1|104625.3|104553.6|104581.6|104495.5|51
1727164800000|2024-09-24 08:00:00|104586.9|104536.9|104663.3|104493.9|104677|104554.5|104586.9|104472.7|79
1727164810000|2024-09-24 08:00:10|104660.6|104491.6|104597.3|104547.3|104668|104563.2|104597.3|104491.6|69
1727164820000|2024-09-24 08:00:20|104599.7|104549.7|104605|104555|104605.5|104555.5|104597.6|104547.6|57
1727164830000|2024-09-24 08:00:30|104606|104556|104592|104542|104606|104556|104591.8|104541.8|64
1727164840000|2024-09-24 08:00:40|104591.6|104541.6|104605|104555|104605|104555|104584.7|104534.7|57
1727164850000|2024-09-24 08:00:50|104604.8|104554.8|104597.4|104547.4|104610.2|104560.2|104596.1|104546.1|48
1727164860000|2024-09-24 08:01:00|104597.5|104547.5|104590.5|104540.5|104605|104555|104589.2|104539.2|61
1727164870000|2024-09-24 08:01:10|104593.1|104543.1|104577.5|104527.5|104594.4|104544.4|104577.3|104527.3|69
1727164880000|2024-09-24 08:01:20|104576.8|104526.8|104575.9|104525.9|104579.5|104529.5|104570|104520|46
1727164890000|2024-09-24 08:01:30|104577.1|104527.1|104553.8|104503.8|104577.1|104527.1|104553.8|104503.8|42
1727164900000|2024-09-24 08:01:40|104554.6|104504.6|104550.5|104500.5|104556|104506|104547.5|104497.5|32
1727164910000|2024-09-24 08:01:50|104549.8|104499.8|104551.3|104501.3|104552.1|104502.1|104549.7|104499.7|25
1727164920000|2024-09-24 08:02:00|104551.6|104501.6|104559.4|104509.4|104562.3|104512.3|104541.4|104491.4|53
1727164930000|2024-09-24 08:02:10|104560.5|104510.5|104567.7|104517.7|104567.7|104517.7|104559.9|104509.9|35
1727164940000|2024-09-24 08:02:20|104567.8|104517.8|104571.9|104521.9|104572|104522|104567.5|104517.5|33
1727164950000|2024-09-24 08:02:30|104572.5|104522.5|104572.4|104522.4|104573.7|104523.7|104571.4|104521.4|12
1727164960000|2024-09-24 08:02:40|104573.5|104523.5|104584|104534|104585.8|104535.8|104572.6|104522.6|33
1727164970000|2024-09-24 08:02:50|104583.7|104533.7|104579.7|104529.7|104583.7|104533.7|104579.7|104529.7|18
1727164980000|2024-09-24 08:03:00|104579.5|104529.5|104550.8|104525.8|104581.8|104535.2|104550.8|104525.8|30
1727164990000|2024-09-24 08:03:10|104550.7|104525.7|104541|104491|104550.7|104525.7|104527|104489.6|39
1727165000000|2024-09-24 08:03:20|104540.6|104490.6|104518.9|104493.9|104540.6|104499.8|104513.8|104488.8|35
1727165010000|2024-09-24 08:03:30|104518.4|104493.4|104519.1|104494.1|104521.8|104496.8|104518|104493|25
1727165020000|2024-09-24 08:03:40|104518.9|104493.9|104524.9|104474.9|104533.1|104508.1|104514.5|104474.9|31
1727165030000|2024-09-24 08:03:50|104524.3|104474.3|104520.9|104470.9|104524.9|104474.9|104516.3|104466.3|23
1727165040000|2024-09-24 08:04:00|104521.1|104471.1|104525.1|104475.1|104526.3|104476.3|104520.7|104470.7|30
1727165050000|2024-09-24 08:04:10|104524.7|104474.7|104526|104476|104526|104476|104523.5|104473.5|31
1727165060000|2024-09-24 08:04:20|104526.6|104476.6|104519.4|104469.4|104532.7|104482.7|104519.4|104469.4|32
1727165070000|2024-09-24 08:04:30|104518.9|104468.9|104515.9|104465.9|104521.6|104471.6|104515.7|104465.7|20
1727165080000|2024-09-24 08:04:40|104515.4|104465.4|104494.8|104469.8|104515.4|104476.6|104494.5|104465|21
1727165090000|2024-09-24 08:04:50|104495.2|104470.2|104478.7|104453.7|104507.5|104470.4|104476.1|104443.8|46
1727165100000|2024-09-24 08:05:00|104479|104454|104477.4|104452.4|104480.1|104455.1|104474.9|104449.9|37
1727165110000|2024-09-24 08:05:10|104477.5|104452.5|104475.2|104450.2|104478.1|104453.1|104475.2|104450.2|25
1727165120000|2024-09-24 08:05:20|104473.9|104448.9|104468.7|104443.7|104473.9|104448.9|104466.4|104441.4|24
1727165130000|2024-09-24 08:05:30|104468.5|104443.5|104468|104443|104471|104446|104462.9|104437.9|26
1727165140000|2024-09-24 08:05:40|104469.1|104444.1|104473.3|104448.3|104473.3|104448.3|104468|104443|19
1727165150000|2024-09-24 08:05:50|104473.5|104448.5|104475|104450|104475|104450|104473.5|104448.5|10
1727165160000|2024-09-24 08:06:00|104474.8|104449.8|104481.7|104456.7|104481.8|104456.8|104472.9|104447.9|25
1727165170000|2024-09-24 08:06:10|104481.5|104456.5|104477.8|104452.8|104481.5|104456.5|104477|104452|23
1727165180000|2024-09-24 08:06:20|104478|104453|104482.4|104457.4|104482.4|104457.4|104477.7|104452.7|20
1727165190000|2024-09-24 08:06:30|104482.6|104457.6|104491.2|104466.2|104491.3|104466.3|104481.6|104456.6|24
1727165200000|2024-09-24 08:06:40|104491|104466|104489.4|104464.4|104491|104466|104486.8|104461.8|17
1727165210000|2024-09-24 08:06:50|104489.2|104464.2|104488.7|104463.7|104489.3|104464.3|104488.7|104463.7|5
1727165220000|2024-09-24 08:07:00|104488.6|104463.6|104491.6|104466.6|104491.6|104466.6|104481.1|104456.1|27
1727165230000|2024-09-24 08:07:10|104491.5|104466.5|104482.4|104457.4|104493.2|104468.2|104482.4|104457.4|22
1727165240000|2024-09-24 08:07:20|104482.1|104457.1|104481.7|104456.7|104482.1|104457.1|104478.6|104453.6|21
1727165250000|2024-09-24 08:07:30|104481.9|104456.9|104494.5|104469.5|104494.9|104469.9|104481.9|104456.9|17
1727165260000|2024-09-24 08:07:40|104494.4|104469.4|104492.1|104467.1|104495.9|104470.9|104491.5|104466.5|20
1727165270000|2024-09-24 08:07:50|104491.8|104466.8|104488.7|104463.7|104491.8|104466.8|104488.2|104463.2|12
1727165280000|2024-09-24 08:08:00|104488.5|104463.5|104482|104457|104488.5|104463.5|104481|104456|19
1727165290000|2024-09-24 08:08:10|104482.6|104457.6|104485.4|104460.4|104486.3|104461.3|104482.6|104457.6|15
1727165300000|2024-09-24 08:08:20|104485.5|104460.5|104486.4|104461.4|104486.7|104461.7|104485.2|104460.2|10
1727165310000|2024-09-24 08:08:30|104486.2|104461.2|104487.7|104462.7|104489.7|104464.7|104476.6|104451.6|27
1727165320000|2024-09-24 08:08:40|104494.8|104469.8|104498.6|104473.6|104506.3|104481.3|104494.8|104469.8|23
1727165330000|2024-09-24 08:08:50|104498.3|104473.3|104497.5|104472.5|104498.3|104473.3|104497|104472|21
1727165340000|2024-09-24 08:09:00|104497.6|104472.6|104495.4|104470.4|104497.9|104472.9|104495.4|104470.4|14
1727165350000|2024-09-24 08:09:10|104495.8|104470.8|104486.9|104461.9|104496.2|104471.2|104486.6|104461.6|19
1727165360000|2024-09-24 08:09:20|104487|104462|104480.1|104455.1|104487.1|104462.1|104479.2|104454.2|20
1727165370000|2024-09-24 08:09:30|104479.4|104454.4|104483.2|104458.2|104484.9|104459.9|104479.4|104454.4|19
1727165380000|2024-09-24 08:09:40|104484.5|104459.5|104481.3|104456.3|104484.5|104459.5|104480.7|104455.7|14
1727165390000|2024-09-24 08:09:50|104481.6|104456.6|104484.7|104459.7|104486.7|104461.7|104481.6|104456.6|24
1727165400000|2024-09-24 08:10:00|104485.1|104460.1|104489|104464|104489.2|104464.2|104484.1|104459.1|25
1727165410000|2024-09-24 08:10:10|104489.3|104464.3|104458.9|104433.9|104489.8|104464.8|104458.9|104433.9|29
1727165420000|2024-09-24 08:10:20|104458.7|104433.7|104446|104421|104460.6|104435.6|104444.9|104419.9|21
1727165430000|2024-09-24 08:10:30|104445.7|104420.7|104442|104417|104445.9|104420.9|104438.8|104413.8|28
1727165440000|2024-09-24 08:10:40|104448.1|104423.1|104454.3|104429.3|104456|104431|104448.1|104423.1|20
1727165450000|2024-09-24 08:10:50|104453.9|104428.9|104442.2|104417.2|104454.2|104429.2|104442.2|104417.2|23
1727165460000|2024-09-24 08:11:00|104442|104417|104432.9|104407.9|104442|104417|104432.5|104407.5|32
1727165470000|2024-09-24 08:11:10|104433|104408|104435.3|104410.3|104435.3|104410.3|104430.9|104405.9|21
1727165480000|2024-09-24 08:11:20|104435.2|104410.2|104439.1|104414.1|104439.4|104414.4|104435.2|104410.2|19
1727165490000|2024-09-24 08:11:30|104439.3|104414.3|104423.6|104398.6|104439.3|104414.3|104419.5|104394.5|23
1727165500000|2024-09-24 08:11:40|104423.5|104398.5|104399.7|104374.7|104433.4|104408.4|104399.7|104374.7|29
1727165510000|2024-09-24 08:11:50|104399.8|104374.8|104390.9|104365.9|104399.8|104374.8|104390.9|104365.9|22
1727165520000|2024-09-24 08:12:00|104390.5|104365.5|104392|104367|104392|104367|104387.1|104362.1|28
1727165530000|2024-09-24 08:12:10|104392.9|104367.9|104392.2|104367.2|104392.9|104367.9|104391.2|104366.2|19
1727165540000|2024-09-24 08:12:20|104392|104367|104394.2|104369.2|104394.2|104369.2|104388.8|104363.8|22
1727165550000|2024-09-24 08:12:30|104394.5|104369.5|104395.4|104370.4|104398.8|104373.8|104392.3|104367.3|32
1727165560000|2024-09-24 08:12:40|104395.6|104370.6|104392.9|104367.9|104397.3|104372.3|104386.9|104361.9|33
1727165570000|2024-09-24 08:12:50|104392.8|104367.8|104391.6|104366.6|104393.5|104368.5|104388.5|104363.5|28
1727165580000|2024-09-24 08:13:00|104391.5|104366.5|104392.5|104367.5|104392.9|104367.9|104389.2|104364.2|22
1727165590000|2024-09-24 08:13:10|104392.6|104367.6|104394.7|104369.7|104394.7|104369.7|104392.6|104367.6|13
1727165600000|2024-09-24 08:13:20|104395.1|104370.1|104401.2|104376.2|104405.3|104380.3|104392.8|104367.8|42
1727165610000|2024-09-24 08:13:30|104402.1|104377.1|104399.9|104374.9|104402.7|104377.7|104398.3|104373.3|34
1727165620000|2024-09-24 08:13:40|104399.5|104374.5|104397.9|104372.9|104400.5|104375.5|104397.4|104372.4|34
1727165630000|2024-09-24 08:13:50|104398.2|104373.2|104398|104373|104398.7|104373.7|104397.3|104372.3|16
1727165640000|2024-09-24 08:14:00|104397.9|104372.9|104396.9|104371.9|104397.9|104372.9|104396.9|104371.9|13
1727165650000|2024-09-24 08:14:10|104397.6|104372.6|104378.5|104353.5|104398.6|104373.6|104378.5|104353.5|25
1727165660000|2024-09-24 08:14:20|104378.4|104353.4|104380.7|104355.7|104381.3|104356.3|104377.8|104352.8|12
1727165670000|2024-09-24 08:14:30|104381.1|104356.1|104376.5|104351.5|104382.1|104357.1|104375.4|104350.4|17
1727165680000|2024-09-24 08:14:40|104376.6|104351.6|104393|104368|104396.7|104371.7|104376.6|104351.6|36
1727165690000|2024-09-24 08:14:50|104392.4|104367.4|104393.6|104368.6|104393.6|104368.6|104392.3|104367.3|8
1727165700000|2024-09-24 08:15:00|104393.5|104368.5|104388.2|104363.2|104393.7|104368.7|104388.2|104363.2|22
1727165710000|2024-09-24 08:15:10|104388|104363|104394.5|104369.5|104398.7|104373.7|104388|104363|32
1727165720000|2024-09-24 08:15:20|104394.7|104369.7|104390.5|104365.5|104394.9|104369.9|104388.9|104363.9|16
1727165730000|2024-09-24 08:15:30|104390.7|104365.7|104392.7|104367.7|104392.7|104367.7|104387.4|104362.4|25
1727165740000|2024-09-24 08:15:40|104392.4|104367.4|104393.4|104368.4|104394.7|104369.7|104392.4|104367.4|10
1727165750000|2024-09-24 08:15:50|104393.7|104368.7|104391.4|104366.4|104395.8|104370.8|104391.1|104366.1|30
1727165760000|2024-09-24 08:16:00|104391.2|104366.2|104394.8|104369.8|104397.3|104372.3|104390.6|104365.6|32
1727165770000|2024-09-24 08:16:10|104394.3|104369.3|104389.8|104364.8|104394.3|104369.3|104389.8|104364.8|20
1727165780000|2024-09-24 08:16:20|104390.1|104365.1|104390.3|104365.3|104392.9|104367.9|104390.1|104365.1|17
1727165790000|2024-09-24 08:16:30|104389.9|104364.9|104385.8|104360.8|104391.7|104366.7|104384.2|104359.2|35
1727165800000|2024-09-24 08:16:40|104385.5|104360.5|104387.5|104362.5|104387.8|104362.8|104382.8|104357.8|28
1727165810000|2024-09-24 08:16:50|104387.7|104362.7|104396|104371|104397.9|104372.9|104387.2|104362.2|18
1727165820000|2024-09-24 08:17:00|104395|104370|104390.6|104365.6|104395|104370|104390.3|104365.3|15
1727165830000|2024-09-24 08:17:10|104390.4|104365.4|104388.2|104363.2|104390.4|104365.4|104383.8|104358.8|18
1727165840000|2024-09-24 08:17:20|104388.3|104363.3|104381.5|104356.5|104388.6|104363.6|104381.5|104356.5|12
1727165850000|2024-09-24 08:17:30|104381.3|104356.3|104380.9|104355.9|104381.3|104356.3|104380.9|104355.9|3
1727165860000|2024-09-24 08:17:40|104381.1|104356.1|104382.5|104357.5|104382.8|104357.8|104381.1|104356.1|9
1727165870000|2024-09-24 08:17:50|104382.7|104357.7|104380.8|104355.8|104382.7|104357.7|104380.7|104355.7|7
1727165880000|2024-09-24 08:18:00|104385.3|104360.3|104382.1|104357.1|104386.1|104361.1|104382.1|104357.1|10
1727165890000|2024-09-24 08:18:10|104381.7|104356.7|104379.3|104354.3|104381.7|104356.7|104379.3|104354.3|7
1727165900000|2024-09-24 08:18:20|104379.2|104354.2|104359.3|104334.3|104379.6|104354.6|104359.1|104334.1|29
1727165910000|2024-09-24 08:18:30|104359.5|104334.5|104359|104334|104365.3|104340.3|104353.6|104328.6|26
1727165920000|2024-09-24 08:18:40|104360.9|104335.9|104381.8|104356.8|104381.8|104356.8|104360.4|104335.4|38
1727165930000|2024-09-24 08:18:50|104381.6|104356.6|104381.4|104356.4|104385.8|104360.8|104381.4|104356.4|26
1727165940000|2024-09-24 08:19:00|104381.6|104356.6|104384.2|104359.2|104388.3|104363.3|104379.3|104354.3|22
1727165950000|2024-09-24 08:19:10|104384.1|104359.1|104383.7|104358.7|104388.8|104363.8|104383|104358|20
1727165960000|2024-09-24 08:19:20|104383.5|104358.5|104379.7|104354.7|104388.9|104363.9|104378.2|104353.2|22
1727165970000|2024-09-24 08:19:30|104379.9|104354.9|104375.5|104350.5|104379.9|104354.9|104369.8|104344.8|25
1727165980000|2024-09-24 08:19:40|104376.1|104351.1|104374.6|104349.6|104376.1|104351.1|104370.5|104345.5|16
1727165990000|2024-09-24 08:19:50|104375.1|104350.1|104376.8|104351.8|104381.1|104356.1|104374.9|104349.9|19
1727166000000|2024-09-24 08:20:00|104376.6|104351.6|104371|104346|104376.7|104351.7|104365.4|104340.4|33
1727166010000|2024-09-24 08:20:10|104370.5|104345.5|104358.1|104333.1|104370.5|104345.5|104358.1|104333.1|27
1727166020000|2024-09-24 08:20:20|104353.4|104328.4|104337.3|104312.3|104353.4|104328.4|104331.8|104306.8|26
1727166030000|2024-09-24 08:20:30|104337|104312|104330.6|104305.6|104337|104312|104330.6|104305.6|19
1727166040000|2024-09-24 08:20:40|104331.5|104306.5|104342.8|104317.8|104347.1|104322.1|104331.5|104306.5|22
1727166050000|2024-09-24 08:20:50|104343|104318|104347.7|104322.7|104347.7|104322.7|104339.6|104314.6|23
1727166060000|2024-09-24 08:21:00|104347.3|104322.3|104361|104336|104361.3|104336.3|104347.3|104322.3|25
1727166070000|2024-09-24 08:21:10|104360.8|104335.8|104357.9|104332.9|104360.8|104335.8|104355.6|104330.6|17
1727166080000|2024-09-24 08:21:20|104357.7|104332.7|104357.7|104332.7|104359.3|104334.3|104356.6|104331.6|13
1727166090000|2024-09-24 08:21:30|104360.7|104335.7|104346.2|104321.2|104362.9|104337.9|104345.8|104320.8|13
1727166100000|2024-09-24 08:21:40|104346.4|104321.4|104330.6|104305.6|104346.4|104321.4|104329.1|104304.1|25
1727166110000|2024-09-24 08:21:50|104330.7|104305.7|104342.9|104317.9|104343.6|104318.6|104330.5|104305.5|24
1727166120000|2024-09-24 08:22:00|104342.7|104317.7|104359.2|104334.2|104359.9|104334.9|104342.7|104317.7|24
1727166130000|2024-09-24 08:22:10|104359.4|104334.4|104363.4|104338.4|104364.1|104339.1|104356.9|104331.9|27
1727166140000|2024-09-24 08:22:20|104363.7|104338.7|104367.6|104342.6|104367.6|104342.6|104363.7|104338.7|16
1727166150000|2024-09-24 08:22:30|104367.8|104342.8|104389.9|104364.9|104389.9|104364.9|104367.8|104342.8|26
1727166160000|2024-09-24 08:22:40|104390.2|104365.2|104388.2|104363.2|104390.5|104365.5|104388.2|104363.2|9
1727166170000|2024-09-24 08:22:50|104386.1|104361.1|104385.5|104360.5|104388.5|104363.5|104385|104360|19
1727166180000|2024-09-24 08:23:00|104385.4|104360.4|104388.8|104363.8|104388.8|104363.8|104385.4|104360.4|17
1727166190000|2024-09-24 08:23:10|104388.5|104363.5|104390.2|104365.2|104393.5|104368.5|104388.1|104363.1|28
1727166200000|2024-09-24 08:23:20|104389.8|104364.8|104391.2|104366.2|104391.2|104366.2|104389.2|104364.2|10
1727166210000|2024-09-24 08:23:30|104390.9|104365.9|104393.3|104368.3|104393.5|104368.5|104390.9|104365.9|22
1727166220000|2024-09-24 08:23:40|104393.5|104368.5|104394.3|104369.3|104394.8|104369.8|104393.5|104368.5|12
1727166230000|2024-09-24 08:23:50|104394.9|104369.9|104393|104368|104395.9|104370.9|104392.6|104367.6|14
1727166240000|2024-09-24 08:24:00|104392.8|104367.8|104401.9|104351.9|104402|104367.8|104388.6|104351.7|20
1727166250000|2024-09-24 08:24:10|104402|104352|104392.8|104342.8|104402.2|104352.2|104392.8|104342.8|10
1727166260000|2024-09-24 08:24:20|104393.1|104343.1|104393.1|104343.1|104393.2|104343.2|104391.3|104341.3|18
1727166270000|2024-09-24 08:24:30|104392.9|104342.9|104382.5|104332.5|104393|104343|104380.1|104330.1|22
1727166280000|2024-09-24 08:24:40|104383.3|104333.3|104374.2|104324.2|104383.7|104333.7|104374.2|104324.2|29
1727166290000|2024-09-24 08:24:50|104373.9|104323.9|104366.3|104316.3|104374.2|104324.2|104366.3|104316.3|27
1727166300000|2024-09-24 08:25:00|104366.5|104316.5|104369.5|104319.5|104372.7|104322.7|104366.1|104316.1|36
1727166310000|2024-09-24 08:25:10|104362.1|104312.1|104346.3|104296.3|104362.1|104312.1|104345.5|104295.5|32
1727166320000|2024-09-24 08:25:20|104345.7|104295.7|104344.2|104294.2|104345.7|104295.7|104343.2|104293.2|23
1727166330000|2024-09-24 08:25:30|104344.4|104294.4|104360.2|104310.2|104360.9|104310.9|104339.9|104289.9|35
1727166340000|2024-09-24 08:25:40|104360.4|104310.4|104377.2|104327.2|104377.3|104327.3|104358.8|104308.8|32
1727166350000|2024-09-24 08:25:50|104377|104327|104375.1|104325.1|104378.8|104328.8|104375.1|104325.1|22
1727166360000|2024-09-24 08:26:00|104374.7|104324.7|104369.8|104319.8|104375.8|104325.8|104365.9|104315.9|36
1727166370000|2024-09-24 08:26:10|104369.7|104319.7|104368.1|104318.1|104376.3|104326.3|104366|104316|21
1727166380000|2024-09-24 08:26:20|104368.6|104318.6|104378.2|104328.2|104379|104340|104365|104318.4|21
1727166390000|2024-09-24 08:26:30|104378.5|104328.5|104369.8|104319.8|104379.6|104329.6|104369.8|104319.8|23
1727166400000|2024-09-24 08:26:40|104369.1|104319.1|104380|104330|104380.3|104330.3|104363.1|104313.1|32
1727166410000|2024-09-24 08:26:50|104379.9|104329.9|104387|104337|104389.8|104339.8|104379.9|104329.9|20
1727166420000|2024-09-24 08:27:00|104387.5|104337.5|104389.4|104339.4|104389.4|104339.4|104382.3|104332.3|30
1727166430000|2024-09-24 08:27:10|104389.6|104339.6|104397.7|104347.7|104398.2|104348.2|104389.6|104339.6|23
1727166440000|2024-09-24 08:27:20|104400.9|104350.9|104402.5|104377.5|104409.6|104384.6|104396.8|104350.7|38
1727166450000|2024-09-24 08:27:30|104402.4|104377.4|104414.9|104364.9|104416.4|104379.3|104401.4|104364.1|23
1727166460000|2024-09-24 08:27:40|104415|104365|104417.3|104367.3|104417.8|104367.8|104412.9|104362.9|27
1727166470000|2024-09-24 08:27:50|104416.9|104366.9|104416.4|104366.4|104416.9|104366.9|104414.5|104364.5|19
1727166480000|2024-09-24 08:28:00|104416.1|104366.1|104413.6|104363.6|104418.7|104368.7|104413.6|104363.6|23
1727166490000|2024-09-24 08:28:10|104414.6|104364.6|104415.7|104365.7|104415.7|104365.7|104408.4|104358.4|27
1727166500000|2024-09-24 08:28:20|104414.9|104364.9|104409.3|104359.3|104420.3|104370.3|104409.3|104359.3|31
1727166510000|2024-09-24 08:28:30|104410|104360|104401.6|104351.6|104412.6|104362.6|104401.6|104351.6|40
1727166520000|2024-09-24 08:28:40|104401.7|104351.7|104405|104355|104405.1|104355.1|104400.1|104350.1|21
1727166530000|2024-09-24 08:28:50|104404.5|104354.5|104405.6|104355.6|104405.6|104355.6|104402.2|104352.2|14
1727166540000|2024-09-24 08:29:00|104404.4|104354.4|104413.4|104363.4|104414.1|104364.1|104401.1|104351.1|27
1727166550000|2024-09-24 08:29:10|104411.9|104361.9|104413.1|104363.1|104415.5|104365.5|104411.9|104361.9|27
1727166560000|2024-09-24 08:29:20|104413|104363|104413|104363|104413.2|104363.2|104412|104362|13
1727166570000|2024-09-24 08:29:30|104412.4|104362.4|104397.2|104372.2|104413|104376|104397.2|104362.4|27
1727166580000|2024-09-24 08:29:40|104396.3|104371.3|104385.3|104360.3|104396.3|104371.3|104365.2|104340.2|28
1727166590000|2024-09-24 08:29:50|104384.6|104359.6|104388.9|104363.9|104390.4|104365.4|104384.6|104359.6|25
1727166600000|2024-09-24 08:30:00|104389.6|104364.6|104389.3|104364.3|104391|104366|104386.8|104361.8|29
1727166610000|2024-09-24 08:30:10|104389.4|104364.4|104390.9|104365.9|104391|104366|104388|104363|18
1727166620000|2024-09-24 08:30:20|104390.7|104365.7|104388.7|104363.7|104390.9|104365.9|104388.7|104363.7|12
1727166630000|2024-09-24 08:30:30|104388.9|104363.9|104375.8|104350.8|104389.4|104364.4|104375.3|104350.3|24
1727166640000|2024-09-24 08:30:40|104375.7|104350.7|104378.5|104353.5|104378.5|104353.5|104374.8|104349.8|11
1727166650000|2024-09-24 08:30:50|104378.7|104353.7|104377|104352|104379.2|104354.2|104376|104351|20
1727166660000|2024-09-24 08:31:00|104376.5|104351.5|104375|104350|104379.5|104354.5|104375|104350|17
1727166670000|2024-09-24 08:31:10|104374.5|104349.5|104365.3|104340.3|104374.5|104349.5|104348.3|104323.3|25
1727166680000|2024-09-24 08:31:20|104365.1|104340.1|104363.7|104338.7|104365.1|104340.1|104361.9|104336.9|21
1727166690000|2024-09-24 08:31:30|104364.2|104339.2|104364.1|104339.1|104367.3|104342.3|104364.1|104339.1|17
1727166700000|2024-09-24 08:31:40|104363.7|104338.7|104363.5|104338.5|104365.4|104340.4|104363.5|104338.5|17
1727166710000|2024-09-24 08:31:50|104363.9|104338.9|104373.2|104348.2|104375.1|104350.1|104363.9|104338.9|16
1727166720000|2024-09-24 08:32:00|104373.3|104348.3|104371.8|104346.8|104374.7|104349.7|104371.7|104346.7|18
1727166730000|2024-09-24 08:32:10|104371.5|104346.5|104367.3|104342.3|104371.5|104346.5|104363.1|104338.1|20
1727166740000|2024-09-24 08:32:20|104367.6|104342.6|104364.6|104339.6|104368.3|104343.3|104364.6|104339.6|11
1727166750000|2024-09-24 08:32:30|104361.6|104336.6|104356.5|104331.5|104361.6|104336.6|104354.6|104329.6|22
1727166760000|2024-09-24 08:32:40|104356|104331|104362.4|104337.4|104362.4|104337.4|104352.4|104327.4|24
1727166770000|2024-09-24 08:32:50|104357.8|104332.8|104357.7|104332.7|104358.2|104333.2|104357.6|104332.6|13
1727166780000|2024-09-24 08:33:00|104357.6|104332.6|104359.8|104334.8|104360.4|104335.4|104351.2|104326.2|32
1727166790000|2024-09-24 08:33:10|104359.6|104334.6|104348.9|104323.9|104362|104337|104348.9|104323.9|32
1727166800000|2024-09-24 08:33:20|104351.3|104326.3|104348.8|104323.8|104352.1|104327.1|104348.2|104323.2|36
1727166810000|2024-09-24 08:33:30|104348.4|104323.4|104356.3|104331.3|104356.3|104331.3|104347.5|104322.5|14
1727166820000|2024-09-24 08:33:40|104355.9|104330.9|104359.2|104334.2|104359.2|104334.2|104351.7|104326.7|18
1727166830000|2024-09-24 08:33:50|104358.6|104333.6|104362.8|104337.8|104364.6|104339.6|104358.6|104333.6|22
1727166840000|2024-09-24 08:34:00|104361.6|104336.6|104372.2|104347.2|104372.4|104347.4|104361.6|104336.6|20
1727166850000|2024-09-24 08:34:10|104371.7|104346.7|104371.3|104346.3|104371.9|104346.9|104370.9|104345.9|10
1727166860000|2024-09-24 08:34:20|104371.5|104346.5|104360.3|104335.3|104371.8|104346.8|104359.9|104334.9|17
1727166870000|2024-09-24 08:34:30|104360.2|104335.2|104363.1|104338.1|104363.3|104338.3|104359.2|104334.2|13
1727166880000|2024-09-24 08:34:40|104363.2|104338.2|104343.2|104318.2|104363.4|104338.4|104343.2|104318.2|29
1727166890000|2024-09-24 08:34:50|104340.4|104315.4|104332.7|104307.7|104340.4|104315.4|104332.5|104307.5|12
1727166900000|2024-09-24 08:35:00|104333|104308|104325.6|104300.6|104334.8|104309.8|104324.9|104299.9|33
1727166910000|2024-09-24 08:35:10|104325.8|104300.8|104327|104302|104327|104302|104323.2|104298.2|24
1727166920000|2024-09-24 08:35:20|104327.4|104302.4|104334.7|104309.7|104335.6|104310.6|104327.4|104302.4|28
1727166930000|2024-09-24 08:35:30|104334.5|104309.5|104333|104308|104335.4|104310.4|104333|104308|23
1727166940000|2024-09-24 08:35:40|104332.7|104307.7|104333|104308|104333.1|104308.1|104331.2|104306.2|16
1727166950000|2024-09-24 08:35:50|104333.5|104308.5|104324.4|104299.4|104339.4|104314.4|104324.4|104299.4|25
1727166960000|2024-09-24 08:36:00|104324|104299|104323.4|104298.4|104328|104303|104323.4|104298.4|16
1727166970000|2024-09-24 08:36:10|104323.5|104298.5|104316.2|104291.2|104323.5|104298.5|104316.2|104291.2|23
1727166980000|2024-09-24 08:36:20|104315.9|104290.9|104335.9|104310.9|104335.9|104310.9|104315.9|104290.9|24
1727166990000|2024-09-24 08:36:30|104336.6|104311.6|104336.8|104311.8|104338|104313|104336.2|104311.2|18
1727167000000|2024-09-24 08:36:40|104336.4|104311.4|104336.1|104311.1|104336.4|104311.4|104335.4|104310.4|13
1727167010000|2024-09-24 08:36:50|104335.8|104310.8|104340|104315|104341.9|104316.9|104334.7|104309.7|19
1727167020000|2024-09-24 08:37:00|104340.4|104315.4|104334.4|104309.4|104340.4|104315.4|104334.2|104309.2|14
1727167030000|2024-09-24 08:37:10|104334.2|104309.2|104327.8|104302.8|104334.2|104309.2|104317|104292|22
1727167040000|2024-09-24 08:37:20|104328.8|104303.8|104316.7|104291.7|104328.9|104303.9|104316.7|104291.7|23
1727167050000|2024-09-24 08:37:30|104317.1|104292.1|104326.5|104301.5|104329.7|104304.7|104317.1|104292.1|21
1727167060000|2024-09-24 08:37:40|104327|104302|104320.4|104295.4|104327.5|104302.5|104320.3|104295.3|20
1727167070000|2024-09-24 08:37:50|104321|104296|104320.6|104295.6|104326.4|104301.4|104320.6|104295.6|19
1727167080000|2024-09-24 08:38:00|104320.2|104295.2|104317.8|104292.8|104321.7|104296.7|104317.2|104292.2|25
1727167090000|2024-09-24 08:38:10|104317.6|104292.6|104311.8|104286.8|104317.8|104292.8|104311.8|104286.8|16
1727167100000|2024-09-24 08:38:20|104311.6|104286.6|104307.1|104282.1|104312|104287|104306.6|104281.6|21
1727167110000|2024-09-24 08:38:30|104307.2|104282.2|104310.8|104285.8|104310.8|104285.8|104307.2|104282.2|12
1727167120000|2024-09-24 08:38:40|104311|104286|104316.1|104291.1|104317.7|104292.7|104311|104286|18
1727167130000|2024-09-24 08:38:50|104316.3|104291.3|104321.8|104296.8|104324.7|104299.7|104314.7|104289.7|19
1727167140000|2024-09-24 08:39:00|104321.6|104296.6|104316.3|104291.3|104322.1|104297.1|104316.3|104291.3|18
1727167150000|2024-09-24 08:39:10|104317|104292|104320.3|104295.3|104321.1|104296.1|104311.6|104286.6|20
1727167160000|2024-09-24 08:39:20|104316.7|104291.7|104305.6|104280.6|104316.7|104291.7|104305.6|104280.6|14
1727167170000|2024-09-24 08:39:30|104304.9|104279.9|104305|104280|104305|104280|104304|104279|10
1727167180000|2024-09-24 08:39:40|104304.5|104279.5|104285.7|104260.7|104304.5|104279.5|104278.6|104253.6|42
1727167190000|2024-09-24 08:39:50|104285.5|104260.5|104290.4|104265.4|104291.6|104266.6|104285.5|104260.5|20
1727167200000|2024-09-24 08:40:00|104291.3|104266.3|104288.6|104263.6|104291.7|104266.7|104288|104263|24
1727167210000|2024-09-24 08:40:10|104288|104263|104291.6|104266.6|104291.6|104266.6|104287.1|104262.1|14
1727167220000|2024-09-24 08:40:20|104291.7|104266.7|104316.5|104291.5|104320.9|104295.9|104291.7|104266.7|35
1727167230000|2024-09-24 08:40:30|104317.5|104292.5|104321.5|104296.5|104321.6|104296.6|104317.5|104292.5|20
1727167240000|2024-09-24 08:40:40|104321.4|104296.4|104316.9|104291.9|104321.4|104296.4|104316.9|104291.9|18
1727167250000|2024-09-24 08:40:50|104316.6|104291.6|104298.9|104273.9|104316.6|104291.6|104298.9|104273.9|24
1727167260000|2024-09-24 08:41:00|104298.7|104273.7|104301.3|104276.3|104301.3|104276.3|104296.4|104271.4|21
1727167270000|2024-09-24 08:41:10|104301.6|104276.6|104317.1|104292.1|104317.2|104292.2|104301.6|104276.6|23
1727167280000|2024-09-24 08:41:20|104316.9|104291.9|104314.5|104289.5|104316.9|104291.9|104314.4|104289.4|13
1727167290000|2024-09-24 08:41:30|104313.6|104288.6|104308.5|104283.5|104314|104289|104308.5|104283.5|12
1727167300000|2024-09-24 08:41:40|104308.3|104283.3|104307.8|104282.8|104313.2|104288.2|104307.8|104282.8|33
1727167310000|2024-09-24 08:41:50|104307.7|104282.7|104303|104278|104307.7|104282.7|104302.6|104277.6|14
1727167320000|2024-09-24 08:42:00|104303.1|104278.1|104302|104277|104303.1|104278.1|104298.3|104273.3|14
1727167330000|2024-09-24 08:42:10|104302.2|104277.2|104310.9|104285.9|104313.4|104288.4|104302.2|104277.2|23
1727167340000|2024-09-24 08:42:20|104310.8|104285.8|104310.7|104285.7|104311.3|104286.3|104310.3|104285.3|17
1727167350000|2024-09-24 08:42:30|104310.6|104285.6|104305.2|104280.2|104311.2|104286.2|104305.2|104280.2|19
1727167360000|2024-09-24 08:42:40|104305.1|104280.1|104304.8|104279.8|104305.8|104280.8|104304.8|104279.8|20
1727167370000|2024-09-24 08:42:50|104305|104280|104348.1|104323.1|104348.1|104323.1|104305|104280|34
1727167380000|2024-09-24 08:43:00|104348.6|104323.6|104361.1|104336.1|104362.8|104337.8|104348.6|104323.6|37
1727167390000|2024-09-24 08:43:10|104361.3|104336.3|104355.6|104330.6|104361.3|104336.3|104354.6|104329.6|18
1727167400000|2024-09-24 08:43:20|104355.8|104330.8|104356.3|104331.3|104359.4|104334.4|104355.8|104330.8|21
1727167410000|2024-09-24 08:43:30|104356.4|104331.4|104353|104328|104357.5|104332.5|104352.7|104327.7|23
1727167420000|2024-09-24 08:43:40|104353.2|104328.2|104345.4|104320.4|104356.6|104331.6|104345.4|104320.4|30
1727167430000|2024-09-24 08:43:50|104345.2|104320.2|104335.6|104310.6|104345.2|104320.2|104335.6|104310.6|20
1727167440000|2024-09-24 08:44:00|104335.3|104310.3|104329.9|104304.9|104337.9|104312.9|104329.9|104304.9|25
1727167450000|2024-09-24 08:44:10|104330.1|104305.1|104329.7|104304.7|104332.8|104307.8|104327|104302|21
1727167460000|2024-09-24 08:44:20|104330.4|104305.4|104332.9|104307.9|104333.6|104308.6|104330.4|104305.4|21
1727167470000|2024-09-24 08:44:30|104332.8|104307.8|104336.2|104311.2|104336.2|104311.2|104332.3|104307.3|22
1727167480000|2024-09-24 08:44:40|104335.7|104310.7|104349.4|104324.4|104350.1|104325.1|104335.3|104310.3|20
1727167490000|2024-09-24 08:44:50|104349.6|104324.6|104351.6|104326.6|104351.9|104326.9|104348.3|104323.3|11
1727167500000|2024-09-24 08:45:00|104349|104324|104346.4|104321.4|104353.2|104328.2|104345.9|104320.9|20
1727167510000|2024-09-24 08:45:10|104346.5|104321.5|104345.7|104320.7|104346.5|104321.5|104344.5|104319.5|15
1727167520000|2024-09-24 08:45:20|104345.4|104320.4|104348.7|104323.7|104349|104324|104344.5|104319.5|18
1727167530000|2024-09-24 08:45:30|104348.9|104323.9|104344.3|104319.3|104348.9|104323.9|104344.3|104319.3|16
1727167540000|2024-09-24 08:45:40|104344.8|104319.8|104342.8|104317.8|104344.8|104319.8|104338.7|104313.7|24
1727167550000|2024-09-24 08:45:50|104342.9|104317.9|104340.3|104315.3|104342.9|104317.9|104340.3|104315.3|17
1727167560000|2024-09-24 08:46:00|104340|104315|104336.2|104311.2|104340|104315|104335.3|104310.3|18
1727167570000|2024-09-24 08:46:10|104336.5|104311.5|104318.9|104293.9|104338.2|104313.2|104318.5|104293.5|31
1727167580000|2024-09-24 08:46:20|104318.8|104293.8|104334.8|104309.8|104336.1|104311.1|104318.8|104293.8|33
1727167590000|2024-09-24 08:46:30|104334.2|104309.2|104333.9|104308.9|104334.2|104309.2|104331.5|104306.5|21
1727167600000|2024-09-24 08:46:40|104331.4|104306.4|104327.5|104302.5|104331.9|104306.9|104326.7|104301.7|18
1727167610000|2024-09-24 08:46:50|104327.3|104302.3|104328.2|104303.2|104328.5|104303.5|104326.5|104301.5|11
1727167620000|2024-09-24 08:47:00|104328.4|104303.4|104324.4|104299.4|104332.1|104307.1|104324.4|104299.4|20
1727167630000|2024-09-24 08:47:10|104325.1|104300.1|104323|104298|104325.1|104300.1|104321.5|104296.5|21
1727167640000|2024-09-24 08:47:20|104321.7|104296.7|104318.6|104293.6|104321.7|104296.7|104318.6|104293.6|14
1727167650000|2024-09-24 08:47:30|104318.9|104293.9|104323.8|104298.8|104324|104299|104318.9|104293.9|8
1727167660000|2024-09-24 08:47:40|104323.6|104298.6|104340.6|104315.6|104340.6|104315.6|104323.4|104298.4|32
1727167670000|2024-09-24 08:47:50|104341.3|104316.3|104328.2|104303.2|104342.1|104317.1|104326.7|104301.7|23
1727167680000|2024-09-24 08:48:00|104328.1|104303.1|104329.6|104304.6|104331.6|104306.6|104328.1|104303.1|21
1727167690000|2024-09-24 08:48:10|104329.4|104304.4|104331.1|104306.1|104331.1|104306.1|104327|104302|24
1727167700000|2024-09-24 08:48:20|104331.6|104306.6|104343.9|104318.9|104344.1|104319.1|104329.9|104304.9|27
1727167710000|2024-09-24 08:48:30|104343.8|104318.8|104345.6|104320.6|104345.6|104320.6|104338.8|104313.8|23
1727167720000|2024-09-24 08:48:40|104345.9|104320.9|104349.7|104299.7|104349.7|104322.2|104335.1|104296.2|32
1727167730000|2024-09-24 08:48:50|104349.5|104299.5|104350.4|104325.4|104353.8|104328.8|104347.2|104297.2|20
1727167740000|2024-09-24 08:49:00|104350.1|104325.1|104345.5|104320.5|104350.1|104325.1|104345.5|104320.5|21
1727167750000|2024-09-24 08:49:10|104345.3|104320.3|104349.9|104324.9|104349.9|104324.9|104344.4|104319.4|20
1727167760000|2024-09-24 08:49:20|104350.3|104325.3|104355.5|104330.5|104355.6|104330.6|104350.3|104325.3|22
1727167770000|2024-09-24 08:49:30|104355.7|104330.7|104351.6|104326.6|104356.9|104331.9|104351.6|104326.6|24
1727167780000|2024-09-24 08:49:40|104351.2|104326.2|104359.3|104334.3|104359.3|104334.3|104348.3|104323.3|23
1727167790000|2024-09-24 08:49:50|104360.2|104335.2|104363.3|104338.3|104363.8|104338.8|104360.2|104335.2|18
1727167800000|2024-09-24 08:50:00|104363.8|104338.8|104364.4|104339.4|104365.8|104340.8|104363.8|104338.8|9
1727167810000|2024-09-24 08:50:10|104364.3|104339.3|104368.9|104343.9|104369.6|104344.6|104364.3|104339.3|25
1727167820000|2024-09-24 08:50:20|104369.1|104344.1|104386.3|104361.3|104392.6|104367.6|104369.1|104344.1|24
1727167830000|2024-09-24 08:50:30|104382.6|104357.6|104381.6|104356.6|104382.6|104357.6|104381.6|104356.6|9
1727167840000|2024-09-24 08:50:40|104381.7|104356.7|104380.1|104355.1|104381.7|104356.7|104377.9|104352.9|14
1727167850000|2024-09-24 08:50:50|104380.8|104355.8|104380.1|104355.1|104382.2|104357.2|104379.9|104354.9|17
1727167860000|2024-09-24 08:51:00|104380.4|104355.4|104369.8|104344.8|104386.5|104361.5|104369.8|104344.8|28
1727167870000|2024-09-24 08:51:10|104369.4|104344.4|104368.2|104343.2|104369.5|104344.5|104368.2|104343.2|11
1727167880000|2024-09-24 08:51:20|104368.3|104343.3|104367.5|104342.5|104368.3|104343.3|104367.1|104342.1|9
1727167890000|2024-09-24 08:51:30|104368.2|104343.2|104371.9|104346.9|104372.5|104347.5|104367.8|104342.8|27
1727167900000|2024-09-24 08:51:40|104372.5|104347.5|104370.2|104345.2|104373.5|104348.5|104370.2|104345.2|21
1727167910000|2024-09-24 08:51:50|104371|104346|104370.6|104345.6|104371.5|104346.5|104370.5|104345.5|10
1727167920000|2024-09-24 08:52:00|104370.2|104345.2|104353.6|104328.6|104370.2|104345.2|104352.8|104327.8|34
1727167930000|2024-09-24 08:52:10|104353.8|104328.8|104368|104343|104368.9|104343.9|104353.8|104328.8|26
1727167940000|2024-09-24 08:52:20|104367.4|104342.4|104371.3|104346.3|104371.3|104346.3|104367.4|104342.4|13
1727167950000|2024-09-24 08:52:30|104371.6|104346.6|104365.8|104340.8|104372.6|104347.6|104365|104340|25
1727167960000|2024-09-24 08:52:40|104365.9|104340.9|104358.1|104333.1|104365.9|104340.9|104351.8|104326.8|39
1727167970000|2024-09-24 08:52:50|104358.5|104333.5|104363.2|104338.2|104363.2|104338.2|104358.5|104333.5|25
1727167980000|2024-09-24 08:53:00|104363.4|104338.4|104360.4|104335.4|104363.6|104338.6|104355.8|104330.8|24
1727167990000|2024-09-24 08:53:10|104361|104336|104366.3|104341.3|104367|104342|104360.8|104335.8|19
1727168000000|2024-09-24 08:53:20|104365.7|104340.7|104362.6|104337.6|104366.1|104341.1|104362.2|104337.2|19
1727168010000|2024-09-24 08:53:30|104363|104338|104378.1|104353.1|104385.8|104360.8|104362.8|104337.8|29
1727168020000|2024-09-24 08:53:40|104378.5|104353.5|104370.2|104345.2|104381.6|104356.6|104370.2|104345.2|25
1727168030000|2024-09-24 08:53:50|104369.8|104344.8|104364.1|104339.1|104369.8|104344.8|104363.4|104338.4|25
1727168040000|2024-09-24 08:54:00|104365.1|104340.1|104347.9|104322.9|104367.1|104342.1|104347.9|104322.9|25
1727168050000|2024-09-24 08:54:10|104347.5|104322.5|104347.1|104322.1|104347.5|104322.5|104346.9|104321.9|4
1727168060000|2024-09-24 08:54:20|104347.2|104322.2|104341.9|104316.9|104354.6|104329.6|104341.9|104316.9|32
1727168070000|2024-09-24 08:54:30|104342.3|104317.3|104327.4|104302.4|104342.6|104317.6|104326.4|104301.4|31
1727168080000|2024-09-24 08:54:40|104326.9|104301.9|104332.6|104307.6|104336.3|104311.3|104326.8|104301.8|28
1727168090000|2024-09-24 08:54:50|104332.5|104307.5|104336.8|104311.8|104336.8|104311.8|104332.4|104307.4|25
1727168100000|2024-09-24 08:55:00|104337.4|104312.4|104332.2|104307.2|104338.1|104313.1|104326.1|104301.1|31
1727168110000|2024-09-24 08:55:10|104332.3|104307.3|104344.4|104319.4|104345.1|104320.1|104332.3|104307.3|23
1727168120000|2024-09-24 08:55:20|104344.8|104319.8|104341.5|104316.5|104345.2|104320.2|104341.5|104316.5|20
1727168130000|2024-09-24 08:55:30|104341.7|104316.7|104341.6|104316.6|104343.6|104318.6|104340.9|104315.9|17
1727168140000|2024-09-24 08:55:40|104341.2|104316.2|104342|104317|104345.2|104320.2|104340.2|104315.2|20
1727168150000|2024-09-24 08:55:50|104341.5|104316.5|104346.5|104321.5|104347|104322|104341.5|104316.5|23
1727168160000|2024-09-24 08:56:00|104346.7|104321.7|104347.9|104322.9|104351.2|104326.2|104346.7|104321.7|25
1727168170000|2024-09-24 08:56:10|104347.8|104322.8|104345|104320|104350|104325|104344.9|104319.9|22
1727168180000|2024-09-24 08:56:20|104345.4|104320.4|104348.5|104323.5|104349.9|104324.9|104345.4|104320.4|17
1727168190000|2024-09-24 08:56:30|104348.7|104323.7|104345.1|104320.1|104350.5|104325.5|104345.1|104320.1|20
1727168200000|2024-09-24 08:56:40|104345|104320|104336.7|104311.7|104345|104320|104334.7|104309.7|21
1727168210000|2024-09-24 08:56:50|104336.6|104311.6|104336.3|104311.3|104336.7|104311.7|104334.9|104309.9|18
1727168220000|2024-09-24 08:57:00|104335.6|104310.6|104338.2|104313.2|104338.2|104313.2|104335.3|104310.3|14
1727168230000|2024-09-24 08:57:10|104337.8|104312.8|104329.8|104304.8|104337.8|104312.8|104323.9|104298.9|30
1727168240000|2024-09-24 08:57:20|104330.1|104305.1|104337.4|104312.4|104348.9|104323.9|104330.1|104305.1|28
1727168250000|2024-09-24 08:57:30|104337.8|104312.8|104344.8|104319.8|104345.1|104320.1|104337.8|104312.8|30
1727168260000|2024-09-24 08:57:40|104345.2|104320.2|104332.9|104307.9|104348.3|104323.3|104332.2|104307.2|31
1727168270000|2024-09-24 08:57:50|104332.7|104307.7|104332.6|104307.6|104336.5|104311.5|104330.5|104305.5|28
1727168280000|2024-09-24 08:58:00|104332.2|104307.2|104333.6|104308.6|104333.9|104308.9|104330.7|104305.7|25
1727168290000|2024-09-24 08:58:10|104333.4|104308.4|104323.4|104298.4|104333.4|104308.4|104322.4|104297.4|25
1727168300000|2024-09-24 08:58:20|104324.3|104299.3|104327.3|104302.3|104327.3|104302.3|104323.4|104298.4|18
1727168310000|2024-09-24 08:58:30|104327.7|104302.7|104332.6|104307.6|104333.2|104308.2|104326.1|104301.1|26
1727168320000|2024-09-24 08:58:40|104332.9|104307.9|104338.4|104313.4|104338.5|104313.5|104332.9|104307.9|21
1727168330000|2024-09-24 08:58:50|104338.3|104313.3|104336.7|104311.7|104339.4|104314.4|104335.3|104310.3|22
1727168340000|2024-09-24 08:59:00|104337.5|104312.5|104336|104311|104337.5|104312.5|104334.8|104309.8|18
1727168350000|2024-09-24 08:59:10|104336.1|104311.1|104335.5|104310.5|104336.9|104311.9|104334|104309|21
1727168360000|2024-09-24 08:59:20|104335.6|104310.6|104336.9|104311.9|104337|104312|104335|104310|16
1727168370000|2024-09-24 08:59:30|104337|104312|104337.9|104312.9|104338.2|104313.2|104336.6|104311.6|19
1727168380000|2024-09-24 08:59:40|104337.8|104312.8|104339.6|104314.6|104339.6|104314.6|104337.7|104312.7|14
1727168390000|2024-09-24 08:59:50|104339.3|104314.3|104349|104324|104351.3|104326.3|104339.3|104314.3|30
1727168400000|2024-09-24 09:00:00|104350.9|104325.9|104339.3|104314.3|104355.9|104330.9|104339.3|104314.3|27
1727168410000|2024-09-24 09:00:10|104339.1|104314.1|104338.8|104313.8|104339.6|104314.6|104336.9|104311.9|18
1727168420000|2024-09-24 09:00:20|104338.3|104313.3|104351.7|104326.7|104352.6|104327.6|104337.2|104312.2|38
1727168430000|2024-09-24 09:00:30|104352.2|104327.2|104352.5|104327.5|104357.2|104332.2|104350.7|104325.7|32
1727168440000|2024-09-24 09:00:40|104351.8|104326.8|104345.8|104320.8|104352.2|104327.2|104344.1|104319.1|19
1727168450000|2024-09-24 09:00:50|104343.9|104318.9|104331.8|104306.8|104343.9|104318.9|104326.3|104301.3|39
1727168460000|2024-09-24 09:01:00|104331.7|104306.7|104326.2|104301.2|104332.4|104307.4|104326.2|104301.2|17
1727168470000|2024-09-24 09:01:10|104326.4|104301.4|104324.3|104299.3|104326.4|104301.4|104324.3|104299.3|10
1727168480000|2024-09-24 09:01:20|104324.4|104299.4|104317.6|104292.6|104324.9|104299.9|104317.6|104292.6|8
1727168490000|2024-09-24 09:01:30|104317.8|104292.8|104320.9|104295.9|104321.6|104296.6|104317.6|104292.6|12
1727168500000|2024-09-24 09:01:40|104320.8|104295.8|104333.8|104308.8|104334.9|104309.9|104320.8|104295.8|18
1727168510000|2024-09-24 09:01:50|104333.3|104308.3|104334.8|104309.8|104337.8|104312.8|104333.3|104308.3|14
1727168520000|2024-09-24 09:02:00|104334.7|104309.7|104334.8|104309.8|104334.9|104309.9|104332.7|104307.7|15
1727168530000|2024-09-24 09:02:10|104334.9|104309.9|104333.5|104308.5|104335.8|104310.8|104333.4|104308.4|14
1727168540000|2024-09-24 09:02:20|104333|104308|104332.2|104307.2|104336.2|104311.2|104332.2|104307.2|20
1727168550000|2024-09-24 09:02:30|104331.8|104306.8|104329|104304|104332.6|104307.6|104328.6|104303.6|16
1727168560000|2024-09-24 09:02:40|104331.3|104306.3|104334.9|104309.9|104334.9|104309.9|104331.3|104306.3|17
1727168570000|2024-09-24 09:02:50|104334.5|104309.5|104331.8|104306.8|104334.5|104309.5|104329.4|104304.4|16
1727168580000|2024-09-24 09:03:00|104332.2|104307.2|104332.5|104307.5|104333.1|104308.1|104331.9|104306.9|6
1727168590000|2024-09-24 09:03:10|104332.2|104307.2|104313.1|104288.1|104336.1|104311.1|104298|104273|35
1727168600000|2024-09-24 09:03:20|104312.8|104287.8|104311.5|104286.5|104321.1|104296.1|104311.5|104286.5|23
1727168610000|2024-09-24 09:03:30|104311.3|104286.3|104294.4|104269.4|104311.3|104286.3|104294.4|104269.4|28
1727168620000|2024-09-24 09:03:40|104294.7|104269.7|104293.2|104268.2|104297.4|104272.4|104293.2|104268.2|19
1727168630000|2024-09-24 09:03:50|104293|104268|104307.2|104282.2|104307.2|104282.2|104289.7|104264.7|23
1727168640000|2024-09-24 09:04:00|104308|104283|104306.3|104281.3|104311.1|104286.1|104305.4|104280.4|27
1727168650000|2024-09-24 09:04:10|104305.6|104280.6|104302.2|104277.2|104305.6|104280.6|104301.3|104276.3|12
1727168660000|2024-09-24 09:04:20|104301.9|104276.9|104313|104288|104313|104288|104301.1|104276.1|23
1727168670000|2024-09-24 09:04:30|104312.7|104287.7|104312.3|104287.3|104312.7|104287.7|104310.8|104285.8|14
1727168680000|2024-09-24 09:04:40|104312.2|104287.2|104323.9|104298.9|104331.4|104306.4|104312.2|104287.2|30
1727168690000|2024-09-24 09:04:50|104323.6|104298.6|104303|104278|104323.6|104298.6|104303|104278|24
1727168700000|2024-09-24 09:05:00|104302.7|104277.7|104306.2|104281.2|104306.2|104281.2|104298.5|104273.5|18
1727168710000|2024-09-24 09:05:10|104306|104281|104300.8|104275.8|104306|104281|104300.8|104275.8|15
1727168720000|2024-09-24 09:05:20|104299.5|104274.5|104311.4|104286.4|104312.7|104287.7|104299.5|104274.5|28
1727168730000|2024-09-24 09:05:30|104311.8|104286.8|104302|104277|104313.1|104288.1|104301.7|104276.7|29
1727168740000|2024-09-24 09:05:40|104301.5|104276.5|104303.7|104278.7|104307.6|104282.6|104295.2|104270.2|21
1727168750000|2024-09-24 09:05:50|104303.5|104278.5|104319.8|104294.8|104319.9|104294.9|104303.2|104278.2|23
1727168760000|2024-09-24 09:06:00|104319.9|104294.9|104303.2|104278.2|104319.9|104294.9|104303.2|104278.2|28
1727168770000|2024-09-24 09:06:10|104303.6|104278.6|104310.5|104285.5|104311.4|104286.4|104303.6|104278.6|18
1727168780000|2024-09-24 09:06:20|104310.4|104285.4|104311|104286|104311|104286|104309.7|104284.7|7
1727168790000|2024-09-24 09:06:30|104310.9|104285.9|104307.6|104282.6|104317.6|104292.6|104307.6|104282.6|21
1727168800000|2024-09-24 09:06:40|104307.8|104282.8|104304.1|104279.1|104311.7|104286.7|104300.8|104275.8|24
1727168810000|2024-09-24 09:06:50|104303.8|104278.8|104305.6|104280.6|104305.6|104280.6|104302.2|104277.2|16
1727168820000|2024-09-24 09:07:00|104306.8|104281.8|104311.3|104286.3|104312|104287|104306.8|104281.8|19
1727168830000|2024-09-24 09:07:10|104311.1|104286.1|104313.2|104288.2|104313.2|104288.2|104310.5|104285.5|14
1727168840000|2024-09-24 09:07:20|104313|104288|104315.5|104290.5|104316.2|104291.2|104311|104286|10
1727168850000|2024-09-24 09:07:30|104315.6|104290.6|104319.6|104294.6|104320.9|104295.9|104313.6|104288.6|22
1727168860000|2024-09-24 09:07:40|104319.9|104294.9|104321.2|104296.2|104321.7|104296.7|104319.9|104294.9|11
1727168870000|2024-09-24 09:07:50|104321.3|104296.3|104321.9|104296.9|104322.2|104297.2|104313.5|104288.5|25
1727168880000|2024-09-24 09:08:00|104321.8|104296.8|104322.1|104297.1|104322.1|104297.1|104320.8|104295.8|20
1727168890000|2024-09-24 09:08:10|104323.3|104298.3|104319.5|104294.5|104323.3|104298.3|104318.8|104293.8|17
1727168900000|2024-09-24 09:08:20|104319.2|104294.2|104318.5|104293.5|104320.1|104295.1|104318.5|104293.5|13
1727168910000|2024-09-24 09:08:30|104318.6|104293.6|104319.6|104294.6|104319.6|104294.6|104318.5|104293.5|6
1727168920000|2024-09-24 09:08:40|104319.4|104294.4|104344.4|104319.4|104344.9|104319.9|104319.4|104294.4|13
1727168930000|2024-09-24 09:08:50|104343.9|104318.9|104331.6|104306.6|104350.2|104325.2|104331.6|104306.6|38
1727168940000|2024-09-24 09:09:00|104331.5|104306.5|104333.5|104308.5|104333.5|104308.5|104330.1|104305.1|20
1727168950000|2024-09-24 09:09:10|104333.7|104308.7|104332.1|104307.1|104335.4|104310.4|104332.1|104307.1|38
1727168960000|2024-09-24 09:09:20|104330.3|104305.3|104327.7|104302.7|104330.8|104305.8|104327.5|104302.5|15
1727168970000|2024-09-24 09:09:30|104327.6|104302.6|104319.9|104294.9|104328.8|104303.8|104319.6|104294.6|16
1727168980000|2024-09-24 09:09:40|104320.1|104295.1|104322.9|104297.9|104323.5|104298.5|104320|104295|24
1727168990000|2024-09-24 09:09:50|104322.7|104297.7|104319.9|104294.9|104322.7|104297.7|104319.9|104294.9|17
1727169000000|2024-09-24 09:10:00|104319.6|104294.6|104309.5|104284.5|104319.7|104294.7|104309.3|104284.3|13
1727169010000|2024-09-24 09:10:10|104309.8|104284.8|104309.6|104284.6|104310.4|104285.4|104307.3|104282.3|25
1727169020000|2024-09-24 09:10:20|104309.2|104284.2|104302.3|104277.3|104309.2|104284.2|104301.3|104276.3|19
1727169030000|2024-09-24 09:10:30|104302.4|104277.4|104300|104275|104303.8|104278.8|104300|104275|20
1727169040000|2024-09-24 09:10:40|104299.8|104274.8|104293.3|104268.3|104299.8|104274.8|104291.8|104266.8|16
1727169050000|2024-09-24 09:10:50|104293|104268|104301.1|104276.1|104301.1|104276.1|104290.9|104265.9|25
1727169060000|2024-09-24 09:11:00|104300.7|104275.7|104300.1|104275.1|104301|104276|104299.7|104274.7|12
1727169070000|2024-09-24 09:11:10|104300.3|104275.3|104303.4|104278.4|104303.4|104278.4|104300.3|104275.3|10
1727169080000|2024-09-24 09:11:20|104303.3|104278.3|104296.4|104271.4|104303.7|104278.7|104296.4|104271.4|12
1727169090000|2024-09-24 09:11:30|104296.2|104271.2|104278.5|104253.5|104297.6|104272.6|104276.5|104242|25
1727169100000|2024-09-24 09:11:40|104278.4|104253.4|104275.3|104250.3|104278.4|104253.4|104275.3|104250.3|14
1727169110000|2024-09-24 09:11:50|104275.2|104250.2|104275.4|104250.4|104277|104252|104275.2|104250.2|8
1727169120000|2024-09-24 09:12:00|104274.1|104249.1|104275.5|104250.5|104275.6|104250.6|104274.1|104249.1|3
1727169130000|2024-09-24 09:12:10|104275.3|104250.3|104263.5|104238.5|104275.3|104250.3|104263.5|104238.5|18
1727169140000|2024-09-24 09:12:20|104265.1|104240.1|104255.4|104230.4|104265.4|104240.4|104255.4|104230.4|19
1727169150000|2024-09-24 09:12:30|104255.7|104230.7|104277.3|104252.3|104277.3|104252.3|104255.4|104230.4|28
1727169160000|2024-09-24 09:12:40|104277|104252|104274.2|104249.2|104277|104252|104273.6|104248.6|15
1727169170000|2024-09-24 09:12:50|104274|104249|104279|104254|104279|104254|104274|104249|15
1727169180000|2024-09-24 09:13:00|104279.2|104254.2|104290.3|104265.3|104291.1|104266.1|104279.2|104254.2|23
1727169190000|2024-09-24 09:13:10|104290.4|104265.4|104292.8|104267.8|104292.8|104267.8|104289|104264|25
1727169200000|2024-09-24 09:13:20|104293.1|104268.1|104290.1|104265.1|104293.7|104268.7|104290.1|104265.1|17
1727169210000|2024-09-24 09:13:30|104288.9|104263.9|104282.4|104257.4|104288.9|104263.9|104282.3|104257.3|14
1727169220000|2024-09-24 09:13:40|104281.8|104256.8|104281.8|104256.8|104282.5|104257.5|104281.4|104256.4|12
1727169230000|2024-09-24 09:13:50|104281.9|104256.9|104280.3|104255.3|104282.2|104257.2|104280.2|104255.2|11
1727169240000|2024-09-24 09:14:00|104279.7|104254.7|104263.8|104238.8|104279.7|104254.7|104261|104236|20
1727169250000|2024-09-24 09:14:10|104263.9|104238.9|104261.9|104236.9|104264.3|104239.3|104261.9|104236.9|16
1727169260000|2024-09-24 09:14:20|104261.6|104236.6|104264.6|104239.6|104264.6|104239.6|104261.4|104236.4|10
1727169270000|2024-09-24 09:14:30|104265.3|104240.3|104263|104238|104267.4|104242.4|104263|104238|23
1727169280000|2024-09-24 09:14:40|104262.9|104237.9|104263|104238|104263.1|104238.1|104262.1|104237.1|11
1727169290000|2024-09-24 09:14:50|104263.3|104238.3|104267.5|104242.5|104267.5|104242.5|104263.3|104238.3|18
1727169300000|2024-09-24 09:15:00|104267.9|104242.9|104275.3|104250.3|104276.5|104251.5|104263.6|104238.6|29
1727169310000|2024-09-24 09:15:10|104275.6|104250.6|104292.6|104267.6|104292.6|104267.6|104275|104250|31
1727169320000|2024-09-24 09:15:20|104291.4|104266.4|104289.7|104264.7|104291.9|104266.9|104288.4|104263.4|25
1727169330000|2024-09-24 09:15:30|104289.9|104264.9|104295.8|104270.8|104300.9|104275.9|104289.9|104264.9|25
1727169340000|2024-09-24 09:15:40|104296|104271|104294.1|104269.1|104296|104271|104294.1|104269.1|8
1727169350000|2024-09-24 09:15:50|104293.9|104268.9|104293.8|104268.8|104293.9|104268.9|104291.6|104266.6|11
1727169360000|2024-09-24 09:16:00|104293.7|104268.7|104296.4|104271.4|104296.7|104271.7|104293.7|104268.7|12
1727169370000|2024-09-24 09:16:10|104296.5|104271.5|104306|104281|104306.9|104281.9|104296.5|104271.5|22
1727169380000|2024-09-24 09:16:20|104306.2|104281.2|104299.2|104274.2|104310.5|104285.5|104298.9|104273.9|26
1727169390000|2024-09-24 09:16:30|104299.5|104274.5|104297.2|104272.2|104300.6|104275.6|104296.3|104271.3|14
1727169400000|2024-09-24 09:16:40|104295.9|104270.9|104292.1|104267.1|104295.9|104270.9|104292.1|104267.1|14
1727169410000|2024-09-24 09:16:50|104291.6|104266.6|104274.8|104249.8|104291.6|104266.6|104274|104249|22
1727169420000|2024-09-24 09:17:00|104275|104250|104287.5|104262.5|104290.4|104265.4|104275|104250|29
1727169430000|2024-09-24 09:17:10|104287.6|104262.6|104285.5|104260.5|104287.6|104262.6|104285.1|104260.1|10
1727169440000|2024-09-24 09:17:20|104278.6|104253.6|104273|104248|104278.6|104253.6|104263.1|104238.1|26
1727169450000|2024-09-24 09:17:30|104272.8|104247.8|104262.9|104237.9|104273.2|104248.2|104261.1|104236.1|18
1727169460000|2024-09-24 09:17:40|104262.4|104237.4|104259.7|104234.7|104262.7|104237.7|104259|104234|10
1727169470000|2024-09-24 09:17:50|104259.6|104234.6|104266.6|104241.6|104267.8|104242.8|104259.6|104234.6|10
1727169480000|2024-09-24 09:18:00|104266.9|104241.9|104264.1|104239.1|104268.7|104243.7|104263.5|104238.5|18
1727169490000|2024-09-24 09:18:10|104264.3|104239.3|104253.5|104228.5|104264.3|104239.3|104250.3|104225.3|16
1727169500000|2024-09-24 09:18:20|104253.8|104228.8|104257.6|104232.6|104258|104233|104253.8|104228.8|16
1727169510000|2024-09-24 09:18:30|104257.3|104232.3|104254.9|104229.9|104257.6|104232.6|104254.6|104229.6|18
1727169520000|2024-09-24 09:18:40|104255|104230|104254.7|104229.7|104257.6|104232.6|104254.5|104229.5|13
1727169530000|2024-09-24 09:18:50|104255|104230|104254.7|104229.7|104255|104230|104254.6|104229.6|4
1727169540000|2024-09-24 09:19:00|104255.2|104230.2|104255.3|104230.3|104256.6|104231.6|104254.9|104229.9|15
1727169550000|2024-09-24 09:19:10|104255.6|104230.6|104248|104223|104255.6|104230.6|104247.9|104222.9|20
1727169560000|2024-09-24 09:19:20|104248.1|104223.1|104248.8|104223.8|104249.5|104224.5|104246.2|104221.2|23
1727169570000|2024-09-24 09:19:30|104248.4|104223.4|104236.3|104211.3|104248.4|104223.4|104236.1|104211.1|28
1727169580000|2024-09-24 09:19:40|104236.1|104211.1|104240.1|104215.1|104240.3|104215.3|104235.8|104210.8|15
1727169590000|2024-09-24 09:19:50|104240.4|104215.4|104251|104226|104251|104226|104240.4|104215.4|21
1727169600000|2024-09-24 09:20:00|104250.7|104225.7|104253.4|104228.4|104253.4|104228.4|104250.7|104225.7|12
1727169610000|2024-09-24 09:20:10|104253.7|104228.7|104256.6|104231.6|104260.7|104235.7|104253.7|104228.7|11
1727169620000|2024-09-24 09:20:20|104255.7|104230.7|104258.4|104233.4|104259|104234|104255.4|104230.4|17
1727169630000|2024-09-24 09:20:30|104259|104234|104257.4|104232.4|104259.4|104234.4|104257.4|104232.4|12
1727169640000|2024-09-24 09:20:40|104257.2|104232.2|104252|104227|104257.2|104232.2|104250.9|104225.9|14
1727169650000|2024-09-24 09:20:50|104251.7|104226.7|104241.6|104216.6|104251.8|104226.8|104241.4|104216.4|24
1727169660000|2024-09-24 09:21:00|104241.3|104216.3|104241.1|104216.1|104241.5|104216.5|104240.5|104215.5|17
1727169670000|2024-09-24 09:21:10|104241.3|104216.3|104247|104222|104247|104222|104241|104216|13
1727169680000|2024-09-24 09:21:20|104247.1|104222.1|104244.1|104219.1|104247.1|104222.1|104243.1|104218.1|12
1727169690000|2024-09-24 09:21:30|104244|104219|104247.3|104222.3|104247.3|104222.3|104244|104219|13
1727169700000|2024-09-24 09:21:40|104247.5|104222.5|104245|104220|104248.6|104223.6|104244.8|104219.8|16
1727169710000|2024-09-24 09:21:50|104244.9|104219.9|104240.9|104215.9|104244.9|104219.9|104239.3|104214.3|21
1727169720000|2024-09-24 09:22:00|104241.7|104216.7|104249.1|104224.1|104249.4|104224.4|104241.7|104216.7|17
1727169730000|2024-09-24 09:22:10|104249.6|104224.6|104256.4|104231.4|104257.2|104232.2|104247.3|104222.3|27
1727169740000|2024-09-24 09:22:20|104256|104231|104251.6|104226.6|104256.7|104231.7|104251.6|104226.6|12
1727169750000|2024-09-24 09:22:30|104252.1|104227.1|104255.7|104230.7|104256.6|104231.6|104252.1|104227.1|13
1727169760000|2024-09-24 09:22:40|104256.2|104231.2|104255.2|104230.2|104256.4|104231.4|104253.8|104228.8|7
1727169770000|2024-09-24 09:22:50|104255.4|104230.4|104255.6|104230.6|104258.2|104233.2|104255.4|104230.4|21
1727169780000|2024-09-24 09:23:00|104255.4|104230.4|104252.8|104227.8|104255.4|104230.4|104252.8|104227.8|12
1727169790000|2024-09-24 09:23:10|104252.7|104227.7|104252.8|104227.8|104253.9|104228.9|104251.5|104226.5|11
1727169800000|2024-09-24 09:23:20|104253.5|104228.5|104252.6|104227.6|104254.3|104229.3|104252.6|104227.6|13
1727169810000|2024-09-24 09:23:30|104252.9|104227.9|104251.4|104226.4|104252.9|104227.9|104251|104226|9
1727169820000|2024-09-24 09:23:40|104251.2|104226.2|104236.8|104211.8|104251.4|104226.4|104236.4|104211.4|25
1727169830000|2024-09-24 09:23:50|104236.7|104211.7|104232.6|104207.6|104236.7|104211.7|104232.4|104207.4|18
1727169840000|2024-09-24 09:24:00|104233.4|104208.4|104235.2|104210.2|104235.4|104210.4|104233.4|104208.4|7
1727169850000|2024-09-24 09:24:10|104235.5|104210.5|104265.3|104240.3|104272.5|104247.5|104235.5|104210.5|39
1727169860000|2024-09-24 09:24:20|104265.5|104240.5|104259.3|104234.3|104265.5|104240.5|104259.3|104234.3|20
1727169870000|2024-09-24 09:24:30|104259.4|104234.4|104257.7|104232.7|104263.7|104238.7|104257|104232|24
1727169880000|2024-09-24 09:24:40|104257.3|104232.3|104260.2|104235.2|104264.9|104239.9|104257.1|104232.1|22
1727169890000|2024-09-24 09:24:50|104260.1|104235.1|104261.8|104236.8|104261.8|104236.8|104260|104235|14
1727169900000|2024-09-24 09:25:00|104261.6|104236.6|104255.7|104230.7|104262.1|104237.1|104255.7|104230.7|17
1727169910000|2024-09-24 09:25:10|104255.6|104230.6|104255.7|104230.7|104255.7|104230.7|104254.1|104229.1|11
1727169920000|2024-09-24 09:25:20|104255.8|104230.8|104267.7|104242.7|104267.7|104242.7|104255.3|104230.3|20
1727169930000|2024-09-24 09:25:30|104267.9|104242.9|104280.7|104255.7|104281.2|104256.2|104267.9|104242.9|18
1727169940000|2024-09-24 09:25:40|104280.5|104255.5|104275.6|104250.6|104280.6|104255.6|104275.6|104250.6|26
1727169950000|2024-09-24 09:25:50|104275.4|104250.4|104275.4|104250.4|104276.4|104251.4|104275.3|104250.3|20
1727169960000|2024-09-24 09:26:00|104275.7|104250.7|104275.9|104250.9|104276|104251|104275.3|104250.3|10
1727169970000|2024-09-24 09:26:10|104275|104250|104272.8|104247.8|104276.4|104251.4|104271.8|104246.8|20
1727169980000|2024-09-24 09:26:20|104272.9|104247.9|104268.4|104243.4|104273.6|104248.6|104268.2|104243.2|14
1727169990000|2024-09-24 09:26:30|104269.2|104244.2|104269.2|104244.2|104273|104248|104269.2|104244.2|19
1727170000000|2024-09-24 09:26:40|104268.8|104243.8|104267.2|104242.2|104273.7|104248.7|104264.7|104239.7|27
1727170010000|2024-09-24 09:26:50|104267.1|104242.1|104283.4|104258.4|104284|104259|104266.8|104241.8|18
1727170020000|2024-09-24 09:27:00|104283.6|104258.6|104284.6|104259.6|104287.2|104262.2|104283.1|104258.1|16
1727170030000|2024-09-24 09:27:10|104284|104259|104276.1|104251.1|104284|104259|104274.7|104249.7|11
1727170040000|2024-09-24 09:27:20|104276.5|104251.5|104273.3|104248.3|104276.6|104251.6|104273.3|104248.3|11
1727170050000|2024-09-24 09:27:30|104272.8|104247.8|104270.9|104245.9|104273|104248|104270.8|104245.8|18
1727170060000|2024-09-24 09:27:40|104270.7|104245.7|104271.3|104246.3|104274.9|104249.9|104268.6|104243.6|16
1727170070000|2024-09-24 09:27:50|104271.7|104246.7|104274.4|104249.4|104275.9|104250.9|104269.4|104244.4|16
1727170080000|2024-09-24 09:28:00|104275.4|104250.4|104276.1|104251.1|104276.8|104251.8|104274.4|104249.4|12
1727170090000|2024-09-24 09:28:10|104276|104251|104268.4|104243.4|104276|104251|104263.5|104238.5|23
1727170100000|2024-09-24 09:28:20|104268.5|104243.5|104268.5|104243.5|104268.6|104243.6|104268.1|104243.1|8
1727170110000|2024-09-24 09:28:30|104269.1|104244.1|104276.4|104251.4|104276.4|104251.4|104269.1|104244.1|11
1727170120000|2024-09-24 09:28:40|104279.6|104254.6|104285|104260|104286.2|104261.2|104279.6|104254.6|21
1727170130000|2024-09-24 09:28:50|104284.9|104259.9|104306.7|104281.7|104308.6|104283.6|104283.7|104258.7|18
1727170140000|2024-09-24 09:29:00|104306.2|104281.2|104305.1|104280.1|104306.8|104281.8|104296.2|104271.2|13
1727170150000|2024-09-24 09:29:10|104305|104280|104296|104271|104307.2|104282.2|104295.5|104270.5|19
1727170160000|2024-09-24 09:29:20|104296.3|104271.3|104296.4|104271.4|104297.4|104272.4|104296|104271|14
1727170170000|2024-09-24 09:29:30|104296.9|104271.9|104296.1|104271.1|104296.9|104271.9|104295.8|104270.8|11
1727170180000|2024-09-24 09:29:40|104296|104271|104293.9|104268.9|104296.4|104271.4|104293.5|104268.5|14
1727170190000|2024-09-24 09:29:50|104294|104269|104295.7|104270.7|104296.3|104271.3|104290.8|104265.8|13
1727170200000|2024-09-24 09:30:00|104295.6|104270.6|104295|104270|104295.6|104270.6|104295|104270|8
1727170210000|2024-09-24 09:30:10|104295.2|104270.2|104295.5|104270.5|104296.2|104271.2|104295.2|104270.2|9
1727170220000|2024-09-24 09:30:20|104296.1|104271.1|104296.3|104271.3|104298.4|104273.4|104295.9|104270.9|13
1727170230000|2024-09-24 09:30:30|104296.4|104271.4|104290.2|104265.2|104296.4|104271.4|104290.2|104265.2|13
1727170240000|2024-09-24 09:30:40|104290.1|104265.1|104295.7|104270.7|104295.7|104270.7|104289.9|104264.9|11
1727170250000|2024-09-24 09:30:50|104295.6|104270.6|104298.7|104273.7|104299.1|104274.1|104295.3|104270.3|10
1727170260000|2024-09-24 09:31:00|104298.6|104273.6|104303.9|104278.9|104303.9|104278.9|104295.2|104270.2|15
1727170270000|2024-09-24 09:31:10|104304.1|104279.1|104304.9|104279.9|104304.9|104279.9|104304.1|104279.1|6
1727170280000|2024-09-24 09:31:20|104304.7|104279.7|104303|104278|104304.7|104279.7|104302.6|104277.6|11
1727170290000|2024-09-24 09:31:30|104303.8|104278.8|104299.4|104274.4|104314.9|104289.9|104297.2|104272.2|20
1727170300000|2024-09-24 09:31:40|104299.5|104274.5|104293.6|104268.6|104300.5|104275.5|104292.4|104267.4|22
1727170310000|2024-09-24 09:31:50|104293.3|104268.3|104290.8|104265.8|104294.2|104269.2|104290.8|104265.8|15
1727170320000|2024-09-24 09:32:00|104290|104265|104298.6|104273.6|104298.6|104273.6|104289.6|104264.6|15
1727170330000|2024-09-24 09:32:10|104298.3|104273.3|104298.8|104273.8|104299.1|104274.1|104298.3|104273.3|8
1727170340000|2024-09-24 09:32:20|104298.7|104273.7|104287.2|104262.2|104299.2|104274.2|104286.7|104261.7|14
1727170350000|2024-09-24 09:32:30|104287.3|104262.3|104286.9|104261.9|104287.4|104262.4|104286.8|104261.8|8
1727170360000|2024-09-24 09:32:40|104286.7|104261.7|104289.1|104264.1|104289.1|104264.1|104286.3|104261.3|9
1727170370000|2024-09-24 09:32:50|104289.5|104264.5|104282|104257|104289.7|104264.7|104282|104257|15
1727170380000|2024-09-24 09:33:00|104281.7|104256.7|104280.4|104255.4|104282.1|104257.1|104278.6|104253.6|19
1727170390000|2024-09-24 09:33:10|104280.6|104255.6|104284|104259|104285.1|104260.1|104280.6|104255.6|21
1727170400000|2024-09-24 09:33:20|104284.2|104259.2|104273.9|104248.9|104284.8|104259.8|104272.1|104247.1|37
1727170410000|2024-09-24 09:33:30|104274|104249|104279.9|104254.9|104279.9|104254.9|104272.9|104247.9|25
1727170420000|2024-09-24 09:33:40|104280.2|104255.2|104282.5|104257.5|104283.7|104258.7|104280.2|104255.2|32
1727170430000|2024-09-24 09:33:50|104282.7|104257.7|104280.5|104255.5|104283.2|104258.2|104280.1|104255.1|13
1727170440000|2024-09-24 09:34:00|104280.4|104255.4|104276.4|104251.4|104280.4|104255.4|104275.3|104250.3|16
1727170450000|2024-09-24 09:34:10|104276.6|104251.6|104285.5|104260.5|104286.5|104261.5|104274.8|104249.8|24
1727170460000|2024-09-24 09:34:20|104285.3|104260.3|104285.9|104260.9|104285.9|104260.9|104282.4|104257.4|20
1727170470000|2024-09-24 09:34:30|104285.7|104260.7|104289.7|104264.7|104289.7|104264.7|104284.2|104259.2|20
1727170480000|2024-09-24 09:34:40|104290.2|104265.2|104291|104266|104291.2|104266.2|104290.2|104265.2|10
1727170490000|2024-09-24 09:34:50|104290.8|104265.8|104300.1|104275.1|104302.2|104277.2|104290.8|104265.8|28
1727170500000|2024-09-24 09:35:00|104300|104275|104304.6|104279.6|104305.8|104280.8|104299.8|104274.8|22
1727170510000|2024-09-24 09:35:10|104304.9|104279.9|104312.9|104287.9|104312.9|104287.9|104304.9|104279.9|16
1727170520000|2024-09-24 09:35:20|104312.7|104287.7|104315.8|104290.8|104315.8|104290.8|104312.7|104287.7|7
1727170530000|2024-09-24 09:35:30|104316.1|104291.1|104311.6|104286.6|104322.5|104297.5|104311.3|104286.3|18
1727170540000|2024-09-24 09:35:40|104311.7|104286.7|104316.9|104291.9|104317.9|104292.9|104311.1|104286.1|13
1727170550000|2024-09-24 09:35:50|104316.7|104291.7|104317.3|104292.3|104319.2|104294.2|104316.7|104291.7|11
1727170560000|2024-09-24 09:36:00|104317.5|104292.5|104316.1|104291.1|104317.9|104292.9|104316.1|104291.1|12
1727170570000|2024-09-24 09:36:10|104315.3|104290.3|104310.9|104285.9|104315.3|104290.3|104310.9|104285.9|14
1727170580000|2024-09-24 09:36:20|104310.6|104285.6|104308.6|104283.6|104310.6|104285.6|104308.2|104283.2|14
1727170590000|2024-09-24 09:36:30|104308.4|104283.4|104318.5|104293.5|104318.5|104293.5|104308.3|104283.3|26
1727170600000|2024-09-24 09:36:40|104318.3|104293.3|104318|104293|104328.4|104303.4|104318|104293|29
1727170610000|2024-09-24 09:36:50|104317|104292|104315.2|104290.2|104317|104292|104314.6|104289.6|10
1727170620000|2024-09-24 09:37:00|104315.1|104290.1|104311.1|104286.1|104317.2|104292.2|104311.1|104286.1|13
1727170630000|2024-09-24 09:37:10|104310.9|104285.9|104312|104287|104313.3|104288.3|104309.9|104284.9|13
1727170640000|2024-09-24 09:37:20|104311.9|104286.9|104312.1|104287.1|104312.1|104287.1|104310.2|104285.2|11
1727170650000|2024-09-24 09:37:30|104312.2|104287.2|104313.3|104288.3|104313.9|104288.9|104312.2|104287.2|11
1727170660000|2024-09-24 09:37:40|104314|104289|104322.7|104297.7|104322.7|104297.7|104313.3|104288.3|20
1727170670000|2024-09-24 09:37:50|104322.9|104297.9|104328.2|104303.2|104329.7|104304.7|104322.9|104297.9|26
1727170680000|2024-09-24 09:38:00|104328.9|104303.9|104323.5|104298.5|104335.3|104310.3|104323.5|104298.5|25
1727170690000|2024-09-24 09:38:10|104323.4|104298.4|104314.1|104289.1|104323.4|104298.4|104313.6|104288.6|28
1727170700000|2024-09-24 09:38:20|104313.9|104288.9|104301.4|104276.4|104315.4|104290.4|104301.4|104276.4|28
1727170710000|2024-09-24 09:38:30|104300.5|104275.5|104260.5|104235.5|104300.5|104275.5|104260.5|104235.5|34
1727170720000|2024-09-24 09:38:40|104259.2|104234.2|104247.7|104222.7|104259.2|104234.2|104247|104222|32
1727170730000|2024-09-24 09:38:50|104246.7|104221.7|104237.5|104212.5|104249.9|104224.9|104237.5|104212.5|24
1727170740000|2024-09-24 09:39:00|104235.4|104210.4|104246.6|104196.6|104248.1|104210.4|104235.4|104196.2|14
1727170750000|2024-09-24 09:39:10|104246.7|104196.7|104248.4|104223.4|104255.6|104225.3|104245.4|104195.4|32
1727170760000|2024-09-24 09:39:20|104248.3|104223.3|104249|104224|104250.7|104225.7|104247.5|104222.5|10
1727170770000|2024-09-24 09:39:30|104248.6|104223.6|104242.4|104217.4|104256.3|104223.6|104242.1|104203|18
1727170780000|2024-09-24 09:39:40|104242.8|104217.8|104257.9|104232.9|104260.2|104235.2|104241.8|104216.8|27
1727170790000|2024-09-24 09:39:50|104257.3|104232.3|104263.4|104238.4|104265.3|104240.3|104257.3|104232.3|17
1727170800000|2024-09-24 09:40:00|104263.1|104238.1|104264|104239|104264.2|104239.2|104263.1|104238.1|14
1727170810000|2024-09-24 09:40:10|104263.8|104238.8|104284.6|104259.6|104284.6|104259.6|104263.4|104238.4|19
1727170820000|2024-09-24 09:40:20|104284.9|104259.9|104275.1|104250.1|104286.6|104261.6|104275.1|104250.1|21
1727170830000|2024-09-24 09:40:30|104274.9|104249.9|104280.8|104255.8|104280.9|104255.9|104273.2|104248.2|21
1727170840000|2024-09-24 09:40:40|104281.3|104256.3|104285.4|104260.4|104285.4|104260.4|104280.9|104255.9|7
1727170850000|2024-09-24 09:40:50|104285.2|104260.2|104283.9|104258.9|104285.4|104260.4|104283|104258|17
1727170860000|2024-09-24 09:41:00|104284|104259|104284.7|104259.7|104285.4|104260.4|104284|104259|11
1727170870000|2024-09-24 09:41:10|104284.9|104259.9|104293.1|104268.1|104294.6|104269.6|104284.8|104259.8|19
1727170880000|2024-09-24 09:41:20|104292.5|104267.5|104293.9|104268.9|104293.9|104268.9|104292.1|104267.1|10
1727170890000|2024-09-24 09:41:30|104294|104269|104314.1|104289.1|104314.1|104289.1|104292.7|104267.7|21
1727170900000|2024-09-24 09:41:40|104314.3|104289.3|104311.5|104286.5|104314.5|104289.5|104311.5|104286.5|13
1727170910000|2024-09-24 09:41:50|104312.2|104287.2|104321|104296|104321|104296|104312.2|104287.2|21
1727170920000|2024-09-24 09:42:00|104320.5|104295.5|104327|104302|104327.5|104302.5|104320.5|104295.5|17
1727170930000|2024-09-24 09:42:10|104327.4|104302.4|104323.4|104298.4|104327.4|104302.4|104323.4|104298.4|15
1727170940000|2024-09-24 09:42:20|104323.1|104298.1|104324.3|104299.3|104325|104300|104322.3|104297.3|19
1727170950000|2024-09-24 09:42:30|104324.5|104299.5|104328.8|104303.8|104331.4|104306.4|104324.5|104299.5|24
1727170960000|2024-09-24 09:42:40|104328.6|104303.6|104329.5|104304.5|104329.5|104304.5|104328.4|104303.4|9
1727170970000|2024-09-24 09:42:50|104330.2|104305.2|104328.4|104303.4|104330.2|104305.2|104327.5|104302.5|6
1727170980000|2024-09-24 09:43:00|104328.6|104303.6|104327.4|104302.4|104328.6|104303.6|104326.6|104301.6|21
1727170990000|2024-09-24 09:43:10|104327.3|104302.3|104319.6|104294.6|104329.4|104304.4|104319.6|104294.6|25
1727171000000|2024-09-24 09:43:20|104319.4|104294.4|104312.8|104287.8|104323.1|104298.1|104312|104287|30
1727171010000|2024-09-24 09:43:30|104312.3|104287.3|104314.8|104289.8|104314.9|104289.9|104309.3|104284.3|19
1727171020000|2024-09-24 09:43:40|104314.3|104289.3|104313.7|104288.7|104314.3|104289.3|104309.6|104284.6|21
1727171030000|2024-09-24 09:43:50|104314|104289|104318.2|104293.2|104318.4|104293.4|104314|104289|10
1727171040000|2024-09-24 09:44:00|104317.9|104292.9|104318.3|104293.3|104318.7|104293.7|104317.9|104292.9|10
1727171050000|2024-09-24 09:44:10|104318.6|104293.6|104333.8|104308.8|104333.8|104308.8|104318.6|104293.6|29
1727171060000|2024-09-24 09:44:20|104333.5|104308.5|104337.2|104312.2|104338.4|104313.4|104328.3|104303.3|28
1727171070000|2024-09-24 09:44:30|104336.9|104311.9|104346.3|104321.3|104346.3|104321.3|104336.9|104311.9|20
1727171080000|2024-09-24 09:44:40|104346.6|104321.6|104342.6|104317.6|104355.4|104330.4|104342.2|104317.2|28
1727171090000|2024-09-24 09:44:50|104342.8|104317.8|104337.5|104312.5|104343.5|104318.5|104334.9|104309.9|21
1727171100000|2024-09-24 09:45:00|104337.8|104312.8|104345.7|104320.7|104345.7|104320.7|104335.7|104310.7|24
1727171110000|2024-09-24 09:45:10|104346|104321|104346.6|104321.6|104351.6|104326.6|104346|104321|23
1727171120000|2024-09-24 09:45:20|104346.3|104321.3|104351.3|104326.3|104351.9|104326.9|104345.4|104320.4|17
1727171130000|2024-09-24 09:45:30|104351.4|104326.4|104365|104340|104365.7|104340.7|104350.9|104325.9|29
1727171140000|2024-09-24 09:45:40|104357.5|104332.5|104361|104336|104361|104336|104356.1|104331.1|18
1727171150000|2024-09-24 09:45:50|104361.4|104336.4|104365.5|104340.5|104370.2|104345.2|104361.4|104336.4|25
1727171160000|2024-09-24 09:46:00|104365.4|104340.4|104387.5|104362.5|104389.3|104364.3|104365.4|104340.4|21
1727171170000|2024-09-24 09:46:10|104387.6|104362.6|104378.5|104353.5|104388.2|104363.2|104377.6|104352.6|23
1727171180000|2024-09-24 09:46:20|104378.2|104353.2|104377.8|104352.8|104380.8|104355.8|104376.7|104351.7|25
1727171190000|2024-09-24 09:46:30|104378.1|104353.1|104377.6|104352.6|104378.5|104353.5|104377.3|104352.3|12
1727171200000|2024-09-24 09:46:40|104377.4|104352.4|104385.2|104360.2|104386.6|104361.6|104376.9|104351.9|21
1727171210000|2024-09-24 09:46:50|104385|104360|104382.5|104357.5|104385|104360|104377.8|104352.8|18
1727171220000|2024-09-24 09:47:00|104382.2|104357.2|104378.4|104353.4|104382.3|104357.3|104378.4|104353.4|19
1727171230000|2024-09-24 09:47:10|104378.2|104353.2|104385.5|104360.5|104385.5|104360.5|104378.1|104353.1|24
1727171240000|2024-09-24 09:47:20|104385.6|104360.6|104390.9|104365.9|104390.9|104365.9|104385.6|104360.6|21
1727171250000|2024-09-24 09:47:30|104391.1|104366.1|104393.3|104368.3|104393.3|104368.3|104391.1|104366.1|15
1727171260000|2024-09-24 09:47:40|104393.1|104368.1|104392.3|104367.3|104393.1|104368.1|104391.2|104366.2|10
1727171270000|2024-09-24 09:47:50|104392.4|104367.4|104398.1|104373.1|104399.1|104374.1|104392.4|104367.4|17
1727171280000|2024-09-24 09:48:00|104398.3|104373.3|104398.3|104373.3|104398.7|104373.7|104397.9|104372.9|7
1727171290000|2024-09-24 09:48:10|104397.9|104372.9|104402.8|104377.8|104402.8|104377.8|104397.5|104372.5|17
1727171300000|2024-09-24 09:48:20|104403.1|104378.1|104402.7|104377.7|104403.4|104378.4|104402.7|104377.7|6
1727171310000|2024-09-24 09:48:30|104403|104378|104406.4|104381.4|104406.4|104381.4|104403|104378|11
1727171320000|2024-09-24 09:48:40|104406.9|104381.9|104371.5|104346.5|104406.9|104381.9|104364.2|104339.2|33
1727171330000|2024-09-24 09:48:50|104371.8|104346.8|104367|104342|104373.7|104348.7|104366.6|104341.6|22
1727171340000|2024-09-24 09:49:00|104366.7|104341.7|104365.7|104340.7|104370.5|104345.5|104364.3|104339.3|29
1727171350000|2024-09-24 09:49:10|104365.9|104340.9|104370|104345|104370|104345|104365.9|104340.9|13
1727171360000|2024-09-24 09:49:20|104369.7|104344.7|104369.6|104344.6|104369.7|104344.7|104364.8|104339.8|16
1727171370000|2024-09-24 09:49:30|104370|104345|104371.3|104346.3|104371.6|104346.6|104369.4|104344.4|13
1727171380000|2024-09-24 09:49:40|104371.2|104346.2|104369.7|104344.7|104371.8|104346.8|104369.7|104344.7|13
1727171390000|2024-09-24 09:49:50|104369.9|104344.9|104370.8|104345.8|104371|104346|104368.4|104343.4|11
1727171400000|2024-09-24 09:50:00|104371|104346|104383.7|104358.7|104384.5|104359.5|104371|104346|17
1727171410000|2024-09-24 09:50:10|104384|104359|104370.3|104345.3|104385.3|104360.3|104370.2|104345.2|27
1727171420000|2024-09-24 09:50:20|104370.4|104345.4|104372.4|104347.4|104372.4|104347.4|104370.4|104345.4|13
1727171430000|2024-09-24 09:50:30|104372.1|104347.1|104362.7|104337.7|104372.2|104347.2|104361.1|104336.1|24
1727171440000|2024-09-24 09:50:40|104363.2|104338.2|104363.8|104338.8|104364.6|104339.6|104362.7|104337.7|12
1727171450000|2024-09-24 09:50:50|104364|104339|104371.6|104346.6|104371.7|104346.7|104363.7|104338.7|21
1727171460000|2024-09-24 09:51:00|104372.1|104347.1|104369.7|104344.7|104372.1|104347.1|104369.7|104344.7|10
1727171470000|2024-09-24 09:51:10|104368.4|104343.4|104367.1|104342.1|104369|104344|104367|104342|12
1727171480000|2024-09-24 09:51:20|104366.9|104341.9|104367.4|104342.4|104368.1|104343.1|104366.8|104341.8|18
1727171490000|2024-09-24 09:51:30|104367.8|104342.8|104365.1|104340.1|104367.9|104342.9|104365.1|104340.1|21
1727171500000|2024-09-24 09:51:40|104364.5|104339.5|104362.9|104337.9|104365.9|104340.9|104362.9|104337.9|20
1727171510000|2024-09-24 09:51:50|104363|104338|104356.2|104331.2|104363|104338|104342.9|104317.9|36
1727171520000|2024-09-24 09:52:00|104355.2|104330.2|104358.7|104333.7|104358.7|104333.7|104350.1|104325.1|23
1727171530000|2024-09-24 09:52:10|104359.1|104334.1|104363.2|104338.2|104364.3|104339.3|104359.1|104334.1|13
1727171540000|2024-09-24 09:52:20|104363.1|104338.1|104352.2|104327.2|104363.1|104338.1|104351.8|104326.8|17
1727171550000|2024-09-24 09:52:30|104351.8|104326.8|104349.6|104324.6|104351.8|104326.8|104347.7|104322.7|19
1727171560000|2024-09-24 09:52:40|104350.1|104325.1|104342.1|104317.1|104352.6|104327.6|104342.1|104317.1|22
1727171570000|2024-09-24 09:52:50|104341.5|104316.5|104343.6|104318.6|104343.6|104318.6|104340.6|104315.6|13
1727171580000|2024-09-24 09:53:00|104344|104319|104357.6|104332.6|104357.6|104332.6|104343.7|104318.7|24
1727171590000|2024-09-24 09:53:10|104357.8|104332.8|104357.8|104332.8|104361.5|104336.5|104356.6|104331.6|19
1727171600000|2024-09-24 09:53:20|104357.7|104332.7|104357.5|104332.5|104358|104333|104357.2|104332.2|11
1727171610000|2024-09-24 09:53:30|104357.3|104332.3|104363|104338|104363.8|104338.8|104356.7|104331.7|15
1727171620000|2024-09-24 09:53:40|104363.1|104338.1|104360.9|104335.9|104366.7|104341.7|104360.3|104335.3|23
1727171630000|2024-09-24 09:53:50|104360.7|104335.7|104355.4|104330.4|104361.3|104336.3|104354.9|104329.9|23
1727171640000|2024-09-24 09:54:00|104354.9|104329.9|104358.7|104333.7|104358.9|104333.9|104353.8|104328.8|27
1727171650000|2024-09-24 09:54:10|104358.3|104333.3|104359.1|104334.1|104360.7|104335.7|104358.3|104333.3|24
1727171660000|2024-09-24 09:54:20|104358.6|104333.6|104359.1|104334.1|104359.2|104334.2|104358.4|104333.4|7
1727171670000|2024-09-24 09:54:30|104359|104334|104359.2|104334.2|104359.6|104334.6|104358|104333|11
1727171680000|2024-09-24 09:54:40|104359.5|104334.5|104344.5|104319.5|104364.7|104339.7|104344.5|104319.5|28
1727171690000|2024-09-24 09:54:50|104344.6|104319.6|104318.9|104293.9|104344.7|104319.7|104318.5|104293.5|23
1727171700000|2024-09-24 09:55:00|104318.1|104293.1|104323.3|104298.3|104323.3|104298.3|104310.6|104285.6|23
1727171710000|2024-09-24 09:55:10|104325.9|104300.9|104325.1|104300.1|104325.9|104300.9|104321.7|104296.7|24
1727171720000|2024-09-24 09:55:20|104325.3|104300.3|104315.6|104290.6|104328|104303|104315.3|104290.3|19
1727171730000|2024-09-24 09:55:30|104316.8|104291.8|104332.3|104307.3|104332.3|104307.3|104316.8|104291.8|26
1727171740000|2024-09-24 09:55:40|104332.6|104307.6|104336.3|104311.3|104336.5|104311.5|104332.6|104307.6|20
1727171750000|2024-09-24 09:55:50|104336|104311|104330.4|104305.4|104336.5|104311.5|104324.7|104299.7|14
1727171760000|2024-09-24 09:56:00|104330.7|104305.7|104335.6|104310.6|104335.6|104310.6|104330.1|104305.1|22
1727171770000|2024-09-24 09:56:10|104335.4|104310.4|104336.5|104311.5|104336.7|104311.7|104333|104308|10
1727171780000|2024-09-24 09:56:20|104336.7|104311.7|104354.3|104329.3|104354.3|104329.3|104336.7|104311.7|22
1727171790000|2024-09-24 09:56:30|104353.8|104328.8|104372|104347|104372|104347|104353.8|104328.8|27
1727171800000|2024-09-24 09:56:40|104371.8|104346.8|104370.9|104345.9|104371.9|104346.9|104370.9|104345.9|8
1727171810000|2024-09-24 09:56:50|104370.7|104345.7|104363.5|104338.5|104370.7|104345.7|104363.5|104338.5|12
1727171820000|2024-09-24 09:57:00|104363.4|104338.4|104354.2|104329.2|104363.4|104338.4|104352.7|104327.7|19
1727171830000|2024-09-24 09:57:10|104353.4|104328.4|104357.2|104332.2|104357.6|104332.6|104353.3|104328.3|15
1727171840000|2024-09-24 09:57:20|104357.5|104332.5|104357.4|104332.4|104357.5|104332.5|104357.2|104332.2|5
1727171850000|2024-09-24 09:57:30|104357.1|104332.1|104363.5|104338.5|104365.2|104340.2|104357.1|104332.1|13
1727171860000|2024-09-24 09:57:40|104363.9|104338.9|104356.2|104331.2|104364.9|104339.9|104356.2|104331.2|22
1727171870000|2024-09-24 09:57:50|104356|104331|104348.8|104323.8|104356|104331|104345.3|104320.3|18
1727171880000|2024-09-24 09:58:00|104348.7|104323.7|104345|104320|104348.7|104323.7|104342.2|104317.2|26
1727171890000|2024-09-24 09:58:10|104344.6|104319.6|104343.8|104318.8|104345.9|104320.9|104343.8|104318.8|15
1727171900000|2024-09-24 09:58:20|104343.4|104318.4|104336.7|104311.7|104343.5|104318.5|104336.7|104311.7|27
1727171910000|2024-09-24 09:58:30|104338.5|104313.5|104331.9|104306.9|104338.5|104313.5|104331.7|104306.7|30
1727171920000|2024-09-24 09:58:40|104332.5|104307.5|104335.6|104310.6|104335.9|104310.9|104332.3|104307.3|20
1727171930000|2024-09-24 09:58:50|104335.9|104310.9|104340.4|104315.4|104342|104317|104335.6|104310.6|12
1727171940000|2024-09-24 09:59:00|104340.1|104315.1|104339|104314|104342.6|104317.6|104336.8|104311.8|15
1727171950000|2024-09-24 09:59:10|104338.6|104313.6|104321.5|104296.5|104338.6|104313.6|104321.5|104296.5|24
1727171960000|2024-09-24 09:59:20|104320.2|104295.2|104302.7|104277.7|104320.2|104295.2|104302.3|104277.3|19
1727171970000|2024-09-24 09:59:30|104302.4|104277.4|104305.3|104280.3|104305.5|104280.5|104299|104274|20
1727171980000|2024-09-24 09:59:40|104305|104280|104298.4|104273.4|104305|104280|104298.1|104273.1|13
1727171990000|2024-09-24 09:59:50|104298.7|104273.7|104309|104284|104309.8|104284.8|104298.7|104273.7|20
1727172000000|2024-09-24 10:00:00|104309.4|104284.4|104322.6|104297.6|104322.6|104297.6|104308.4|104283.4|29
1727172010000|2024-09-24 10:00:10|104323.2|104298.2|104315.8|104290.8|104323.2|104298.2|104311.1|104286.1|38
1727172020000|2024-09-24 10:00:20|104314.7|104289.7|104323.5|104298.5|104324.7|104299.7|104314.1|104289.1|29
1727172030000|2024-09-24 10:00:30|104323.3|104298.3|104318.7|104293.7|104323.3|104298.3|104318.7|104293.7|17
1727172040000|2024-09-24 10:00:40|104318.2|104293.2|104317.2|104292.2|104320.4|104295.4|104317.2|104292.2|22
1727172050000|2024-09-24 10:00:50|104318|104293|104315|104290|104318.1|104293.1|104314.2|104289.2|27
1727172060000|2024-09-24 10:01:00|104314.8|104289.8|104315.7|104290.7|104315.7|104290.7|104312.4|104287.4|12
1727172070000|2024-09-24 10:01:10|104315.5|104290.5|104314.1|104289.1|104315.7|104290.7|104313.7|104288.7|18
1727172080000|2024-09-24 10:01:20|104314.5|104289.5|104312.8|104287.8|104315.3|104290.3|104312.8|104287.8|14
1727172090000|2024-09-24 10:01:30|104312.6|104287.6|104313.5|104288.5|104313.5|104288.5|104311.6|104286.6|8
1727172100000|2024-09-24 10:01:40|104313.4|104288.4|104313|104288|104313.4|104288.4|104307.7|104282.7|24
1727172110000|2024-09-24 10:01:50|104313.1|104288.1|104310.5|104285.5|104315.7|104290.7|104310.5|104285.5|22
1727172120000|2024-09-24 10:02:00|104311.1|104286.1|104311.9|104286.9|104311.9|104286.9|104309.3|104284.3|19
1727172130000|2024-09-24 10:02:10|104312.3|104287.3|104316.9|104291.9|104317.1|104292.1|104312.3|104287.3|14
1727172140000|2024-09-24 10:02:20|104316.8|104291.8|104317|104292|104320.9|104295.9|104316.3|104291.3|22
1727172150000|2024-09-24 10:02:30|104317.1|104292.1|104311.2|104286.2|104317.1|104292.1|104311.2|104286.2|18
1727172160000|2024-09-24 10:02:40|104310.9|104285.9|104306|104281|104310.9|104285.9|104305.9|104280.9|13
1727172170000|2024-09-24 10:02:50|104306.1|104281.1|104303.9|104278.9|104306.1|104281.1|104303.9|104278.9|12
1727172180000|2024-09-24 10:03:00|104304.2|104279.2|104311.4|104286.4|104312.3|104287.3|104304.1|104279.1|14
1727172190000|2024-09-24 10:03:10|104311.7|104286.7|104310.4|104285.4|104312.7|104287.7|104309.2|104284.2|14
1727172200000|2024-09-24 10:03:20|104310.6|104285.6|104310.4|104285.4|104312.2|104287.2|104310.4|104285.4|19
1727172210000|2024-09-24 10:03:30|104310.3|104285.3|104295.4|104270.4|104310.6|104285.6|104282.1|104257.1|22
1727172220000|2024-09-24 10:03:40|104293.5|104268.5|104296.9|104271.9|104297.4|104272.4|104290.1|104265.1|28
1727172230000|2024-09-24 10:03:50|104296.7|104271.7|104294.4|104269.4|104297|104272|104294.4|104269.4|10
1727172240000|2024-09-24 10:04:00|104294.3|104269.3|104291.2|104266.2|104294.3|104269.3|104289.3|104264.3|24
1727172250000|2024-09-24 10:04:10|104290.2|104265.2|104287.4|104262.4|104290.2|104265.2|104283.7|104258.7|16
1727172260000|2024-09-24 10:04:20|104286.9|104261.9|104289|104264|104289.2|104264.2|104283.7|104258.7|24
1727172270000|2024-09-24 10:04:30|104288.8|104263.8|104288.1|104263.1|104296.8|104271.8|104288.1|104263.1|24
1727172280000|2024-09-24 10:04:40|104287.9|104262.9|104281.3|104256.3|104287.9|104262.9|104280.7|104255.7|19
1727172290000|2024-09-24 10:04:50|104281.5|104256.5|104285.1|104260.1|104285.1|104260.1|104281.5|104256.5|10
1727172300000|2024-09-24 10:05:00|104285.3|104260.3|104283.4|104258.4|104288.4|104263.4|104283.1|104258.1|26
1727172310000|2024-09-24 10:05:10|104282.5|104257.5|104285.6|104260.6|104295.3|104270.3|104280.5|104255.5|28
1727172320000|2024-09-24 10:05:20|104285.4|104260.4|104290.6|104265.6|104291.4|104266.4|104285.4|104260.4|27
1727172330000|2024-09-24 10:05:30|104290.4|104265.4|104285.7|104260.7|104290.4|104265.4|104285.7|104260.7|12
1727172340000|2024-09-24 10:05:40|104286|104261|104295.1|104270.1|104295.2|104270.2|104286|104261|13
1727172350000|2024-09-24 10:05:50|104295.3|104270.3|104295.1|104270.1|104296|104271|104295.1|104270.1|8
1727172360000|2024-09-24 10:06:00|104295.3|104270.3|104288.9|104263.9|104295.3|104270.3|104288.6|104263.6|16
1727172370000|2024-09-24 10:06:10|104288.8|104263.8|104288.4|104263.4|104290|104265|104288.4|104263.4|9
1727172380000|2024-09-24 10:06:20|104286.9|104261.9|104282.1|104257.1|104286.9|104261.9|104282.1|104257.1|8
1727172390000|2024-09-24 10:06:30|104282|104257|104281.4|104256.4|104284.8|104259.8|104281.4|104256.4|11
1727172400000|2024-09-24 10:06:40|104281.2|104256.2|104277.5|104252.5|104281.2|104256.2|104277.3|104252.3|15
1727172410000|2024-09-24 10:06:50|104277.1|104252.1|104273.9|104248.9|104277.1|104252.1|104273.8|104248.8|22
1727172420000|2024-09-24 10:07:00|104274.2|104249.2|104283.8|104258.8|104283.8|104258.8|104273.9|104248.9|13
1727172430000|2024-09-24 10:07:10|104284.5|104259.5|104297.7|104272.7|104298.1|104273.1|104279.4|104254.4|30
1727172440000|2024-09-24 10:07:20|104298.1|104273.1|104294.2|104269.2|104299.5|104274.5|104294.2|104269.2|19
1727172450000|2024-09-24 10:07:30|104293.9|104268.9|104283|104258|104294.6|104269.6|104283|104258|10
1727172460000|2024-09-24 10:07:40|104282.7|104257.7|104277.8|104252.8|104282.7|104257.7|104277.5|104252.5|16
1727172470000|2024-09-24 10:07:50|104277.5|104252.5|104289.8|104264.8|104290|104265|104277.5|104252.5|14
1727172480000|2024-09-24 10:08:00|104290|104265|104290.4|104265.4|104291.1|104266.1|104287.3|104262.3|11
1727172490000|2024-09-24 10:08:10|104290.6|104265.6|104292.6|104267.6|104292.6|104267.6|104289.8|104264.8|21
1727172500000|2024-09-24 10:08:20|104292.2|104267.2|104294.4|104269.4|104294.4|104269.4|104292.2|104267.2|12
1727172510000|2024-09-24 10:08:30|104294.8|104269.8|104293.3|104268.3|104294.8|104269.8|104293.2|104268.2|12
1727172520000|2024-09-24 10:08:40|104292.9|104267.9|104286.6|104261.6|104292.9|104267.9|104286.6|104261.6|13
1727172530000|2024-09-24 10:08:50|104286.3|104261.3|104286.3|104261.3|104286.3|104261.3|104284.6|104259.6|10
1727172540000|2024-09-24 10:09:00|104286.6|104261.6|104282.8|104257.8|104286.7|104261.7|104281.5|104256.5|13
1727172550000|2024-09-24 10:09:10|104282.4|104257.4|104284.9|104259.9|104284.9|104259.9|104282.4|104257.4|14
1727172560000|2024-09-24 10:09:20|104284.6|104259.6|104275|104250|104284.6|104259.6|104275|104250|8
1727172570000|2024-09-24 10:09:30|104274.9|104249.9|104275.9|104250.9|104276.4|104251.4|104274.7|104249.7|8
1727172580000|2024-09-24 10:09:40|104275.8|104250.8|104276.7|104251.7|104276.7|104251.7|104275.8|104250.8|3
1727172590000|2024-09-24 10:09:50|104276.9|104251.9|104282.2|104257.2|104283.4|104258.4|104276.9|104251.9|18
1727172600000|2024-09-24 10:10:00|104282.4|104257.4|104280.2|104255.2|104284|104259|104279.2|104254.2|17
1727172610000|2024-09-24 10:10:10|104280.5|104255.5|104281.1|104256.1|104281.5|104256.5|104278.4|104253.4|14
1727172620000|2024-09-24 10:10:20|104281.4|104256.4|104283.3|104258.3|104286.6|104261.6|104281.4|104256.4|12
1727172630000|2024-09-24 10:10:30|104283.4|104258.4|104286.2|104261.2|104286.2|104261.2|104283.4|104258.4|13
1727172640000|2024-09-24 10:10:40|104286.5|104261.5|104284.4|104259.4|104286.8|104261.8|104284.4|104259.4|8
1727172650000|2024-09-24 10:10:50|104284.3|104259.3|104286.3|104261.3|104286.3|104261.3|104284.3|104259.3|5
1727172660000|2024-09-24 10:11:00|104286.8|104261.8|104288|104263|104289.6|104264.6|104286.5|104261.5|18
1727172670000|2024-09-24 10:11:10|104287.5|104262.5|104303.5|104278.5|104310.1|104285.1|104287.5|104262.5|26
1727172680000|2024-09-24 10:11:20|104303.1|104278.1|104285.5|104260.5|104303.1|104278.1|104284.4|104259.4|22
1727172690000|2024-09-24 10:11:30|104285.3|104260.3|104281.8|104256.8|104285.6|104260.6|104281.8|104256.8|15
1727172700000|2024-09-24 10:11:40|104282.6|104257.6|104288.7|104263.7|104288.8|104263.8|104282.6|104257.6|14
1727172710000|2024-09-24 10:11:50|104289.3|104264.3|104284.8|104259.8|104289.3|104264.3|104282.9|104257.9|35
1727172720000|2024-09-24 10:12:00|104283.8|104258.8|104285.7|104260.7|104285.7|104260.7|104282.9|104257.9|9
1727172730000|2024-09-24 10:12:10|104285.4|104260.4|104288.8|104263.8|104288.8|104263.8|104281.4|104256.4|21
1727172740000|2024-09-24 10:12:20|104288.7|104263.7|104282.7|104257.7|104288.7|104263.7|104268.8|104243.8|42
1727172750000|2024-09-24 10:12:30|104282.4|104257.4|104288.5|104263.5|104288.5|104263.5|104281.2|104256.2|31
1727172760000|2024-09-24 10:12:40|104288.7|104263.7|104286.3|104261.3|104290.5|104265.5|104286.3|104261.3|17
1727172770000|2024-09-24 10:12:50|104285.4|104260.4|104291.4|104266.4|104292|104267|104285.1|104260.1|22
1727172780000|2024-09-24 10:13:00|104291.2|104266.2|104280.8|104255.8|104291.2|104266.2|104280.8|104255.8|11
1727172790000|2024-09-24 10:13:10|104282.3|104257.3|104278.3|104253.3|104285.5|104260.5|104274.6|104249.6|32
1727172800000|2024-09-24 10:13:20|104281.2|104256.2|104284.5|104259.5|104285.2|104260.2|104281.2|104256.2|27
1727172810000|2024-09-24 10:13:30|104284.6|104259.6|104285.6|104260.6|104285.6|104260.6|104284.6|104259.6|14
1727172820000|2024-09-24 10:13:40|104285.7|104260.7|104293.6|104268.6|104293.6|104268.6|104285.7|104260.7|22
1727172830000|2024-09-24 10:13:50|104293.7|104268.7|104294.2|104269.2|104295|104270|104293.7|104268.7|9
1727172840000|2024-09-24 10:14:00|104294.3|104269.3|104307.5|104282.5|104307.5|104282.5|104294.3|104269.3|22
1727172850000|2024-09-24 10:14:10|104310.6|104285.6|104311.1|104286.1|104312.6|104287.6|104310.4|104285.4|14
1727172860000|2024-09-24 10:14:20|104311.6|104286.6|104316.1|104291.1|104316.2|104291.2|104311.6|104286.6|13
1727172870000|2024-09-24 10:14:30|104316|104291|104324.8|104299.8|104324.8|104299.8|104315|104290|18
1727172880000|2024-09-24 10:14:40|104325.1|104300.1|104333.6|104308.6|104333.6|104308.6|104324.4|104299.4|17
1727172890000|2024-09-24 10:14:50|104333.7|104308.7|104329.1|104304.1|104333.8|104308.8|104329.1|104304.1|14
1727172900000|2024-09-24 10:15:00|104328.9|104303.9|104329.7|104304.7|104330|104305|104328.8|104303.8|10
1727172910000|2024-09-24 10:15:10|104329.1|104304.1|104330.5|104305.5|104332.9|104307.9|104321.4|104296.4|22
1727172920000|2024-09-24 10:15:20|104330.8|104305.8|104329.5|104304.5|104332.6|104307.6|104327.8|104302.8|12
1727172930000|2024-09-24 10:15:30|104329.6|104304.6|104331.3|104306.3|104331.3|104306.3|104328.5|104303.5|12
1727172940000|2024-09-24 10:15:40|104330.9|104305.9|104325.3|104300.3|104331.6|104306.6|104324.7|104299.7|15
1727172950000|2024-09-24 10:15:50|104325.6|104300.6|104327.6|104302.6|104327.6|104302.6|104325|104300|17
1727172960000|2024-09-24 10:16:00|104327.7|104302.7|104329.2|104304.2|104330.2|104305.2|104327|104302|17
1727172970000|2024-09-24 10:16:10|104328.8|104303.8|104331|104306|104331|104306|104328.5|104303.5|8
1727172980000|2024-09-24 10:16:20|104331.6|104306.6|104340.5|104315.5|104340.8|104315.8|104331.6|104306.6|26
1727172990000|2024-09-24 10:16:30|104340.4|104315.4|104341.4|104316.4|104341.4|104316.4|104337.2|104312.2|13
1727173000000|2024-09-24 10:16:40|104342.5|104317.5|104349.2|104324.2|104349.8|104324.8|104342.5|104317.5|10
1727173010000|2024-09-24 10:16:50|104349.3|104324.3|104348.2|104323.2|104349.8|104324.8|104348.2|104323.2|13
1727173020000|2024-09-24 10:17:00|104348.4|104323.4|104347.1|104322.1|104348.5|104323.5|104345.9|104320.9|15
1727173030000|2024-09-24 10:17:10|104347|104322|104342.8|104317.8|104347.5|104322.5|104342.8|104317.8|12
1727173040000|2024-09-24 10:17:20|104343|104318|104342.8|104317.8|104343|104318|104342.7|104317.7|4
1727173050000|2024-09-24 10:17:30|104342.6|104317.6|104342.2|104317.2|104347.6|104322.6|104342.2|104317.2|17
1727173060000|2024-09-24 10:17:40|104342|104317|104332.3|104307.3|104342|104317|104331.8|104306.8|19
1727173070000|2024-09-24 10:17:50|104332.1|104307.1|104330.2|104305.2|104332.1|104307.1|104327.8|104302.8|14
1727173080000|2024-09-24 10:18:00|104329.8|104304.8|104326.9|104301.9|104330.1|104305.1|104322.7|104297.7|21
1727173090000|2024-09-24 10:18:10|104326.6|104301.6|104326.4|104301.4|104326.6|104301.6|104324.4|104299.4|13
1727173100000|2024-09-24 10:18:20|104326.1|104301.1|104324.1|104299.1|104326.1|104301.1|104323.4|104298.4|10
1727173110000|2024-09-24 10:18:30|104323.7|104298.7|104321.3|104296.3|104323.7|104298.7|104320.5|104295.5|8
1727173120000|2024-09-24 10:18:40|104320.8|104295.8|104321.3|104296.3|104321.6|104296.6|104319.3|104294.3|17
1727173130000|2024-09-24 10:18:50|104322.9|104297.9|104324.6|104299.6|104326.3|104301.3|104322.7|104297.7|10
1727173140000|2024-09-24 10:19:00|104324|104299|104326.5|104301.5|104326.8|104301.8|104322|104297|17
1727173150000|2024-09-24 10:19:10|104326.3|104301.3|104322.6|104297.6|104326.3|104301.3|104322.4|104297.4|14
1727173160000|2024-09-24 10:19:20|104322|104297|104321.5|104296.5|104322|104297|104320.1|104295.1|17
1727173170000|2024-09-24 10:19:30|104321.6|104296.6|104315.9|104290.9|104321.6|104296.6|104315.9|104290.9|11
1727173180000|2024-09-24 10:19:40|104316.7|104291.7|104323.5|104298.5|104325.2|104300.2|104316.5|104291.5|15
1727173190000|2024-09-24 10:19:50|104323|104298|104313.7|104288.7|104323.3|104298.3|104313.7|104288.7|19
1727173200000|2024-09-24 10:20:00|104307.6|104282.6|104310|104285|104310|104285|104307.3|104282.3|23
1727173210000|2024-09-24 10:20:10|104310.7|104285.7|104312.7|104287.7|104312.7|104287.7|104310.7|104285.7|9
1727173220000|2024-09-24 10:20:20|104312.9|104287.9|104308.2|104283.2|104314.3|104289.3|104308.2|104283.2|19
1727173230000|2024-09-24 10:20:30|104308.5|104283.5|104304.6|104279.6|104308.5|104283.5|104304.6|104279.6|13
1727173240000|2024-09-24 10:20:40|104304.1|104279.1|104308.3|104283.3|104308.5|104283.5|104303.7|104278.7|15
1727173250000|2024-09-24 10:20:50|104308.2|104283.2|104334.7|104309.7|104335|104310|104308.2|104283.2|19
1727173260000|2024-09-24 10:21:00|104335|104310|104336.2|104311.2|104336.9|104311.9|104334.7|104309.7|11
1727173270000|2024-09-24 10:21:10|104335.9|104310.9|104328.7|104303.7|104335.9|104310.9|104327.9|104302.9|18
1727173280000|2024-09-24 10:21:20|104328.9|104303.9|104311|104286|104328.9|104303.9|104309.9|104284.9|17
1727173290000|2024-09-24 10:21:30|104310.7|104285.7|104310.6|104285.6|104310.7|104285.7|104310.6|104285.6|2
1727173300000|2024-09-24 10:21:40|104310.4|104285.4|104310.1|104285.1|104310.4|104285.4|104308.7|104283.7|11
1727173310000|2024-09-24 10:21:50|104310.2|104285.2|104310|104285|104310.6|104285.6|104310|104285|4
1727173320000|2024-09-24 10:22:00|104310.2|104285.2|104311.4|104286.4|104313.4|104288.4|104310.2|104285.2|14
1727173330000|2024-09-24 10:22:10|104311.3|104286.3|104312.4|104287.4|104313.1|104288.1|104311.3|104286.3|6
1727173340000|2024-09-24 10:22:20|104312.8|104287.8|104309.8|104284.8|104313.4|104288.4|104309.7|104284.7|8
1727173350000|2024-09-24 10:22:30|104310|104285|104309.7|104284.7|104310|104285|104308.7|104283.7|5
1727173360000|2024-09-24 10:22:40|104310.2|104285.2|104310.4|104285.4|104310.5|104285.5|104309.9|104284.9|9
1727173370000|2024-09-24 10:22:50|104314.2|104289.2|104312.7|104287.7|104317|104292|104312.7|104287.7|20
1727173380000|2024-09-24 10:23:00|104313.2|104288.2|104319.3|104294.3|104320.7|104295.7|104313.2|104288.2|17
1727173390000|2024-09-24 10:23:10|104318.4|104293.4|104316.6|104291.6|104318.4|104293.4|104316.6|104291.6|8
1727173400000|2024-09-24 10:23:20|104316.7|104291.7|104315.5|104290.5|104316.9|104291.9|104312.3|104287.3|13
1727173410000|2024-09-24 10:23:30|104315.8|104290.8|104321.2|104296.2|104322.4|104297.4|104315.8|104290.8|23
1727173420000|2024-09-24 10:23:40|104321.5|104296.5|104321.8|104296.8|104321.8|104296.8|104321.2|104296.2|6
1727173430000|2024-09-24 10:23:50|104322.3|104297.3|104325.7|104300.7|104325.7|104300.7|104322.3|104297.3|9
1727173440000|2024-09-24 10:24:00|104326|104301|104327.9|104302.9|104327.9|104302.9|104325.6|104300.6|8
1727173450000|2024-09-24 10:24:10|104327.8|104302.8|104331|104306|104331|104306|104327.8|104302.8|13
1727173460000|2024-09-24 10:24:20|104331.3|104306.3|104333.8|104308.8|104333.8|104308.8|104331.3|104306.3|8
1727173470000|2024-09-24 10:24:30|104333.9|104308.9|104331|104306|104334.3|104309.3|104330.3|104305.3|11
1727173480000|2024-09-24 10:24:40|104331.1|104306.1|104327.8|104302.8|104331.1|104306.1|104326.4|104301.4|14
1727173490000|2024-09-24 10:24:50|104327.7|104302.7|104324.7|104299.7|104327.7|104302.7|104324.4|104299.4|8
1727173500000|2024-09-24 10:25:00|104324.9|104299.9|104329.4|104304.4|104329.4|104304.4|104324.5|104299.5|18
1727173510000|2024-09-24 10:25:10|104329.9|104304.9|104339.2|104314.2|104339.2|104314.2|104329.9|104304.9|17
1727173520000|2024-09-24 10:25:20|104339.3|104314.3|104342.5|104317.5|104342.5|104317.5|104339.3|104314.3|10
1727173530000|2024-09-24 10:25:30|104342.7|104317.7|104360.9|104335.9|104360.9|104335.9|104342.7|104317.7|21
1727173540000|2024-09-24 10:25:40|104360.8|104335.8|104362.6|104337.6|104362.9|104337.9|104360.7|104335.7|6
1727173550000|2024-09-24 10:25:50|104362.9|104337.9|104359.4|104334.4|104364.5|104339.5|104357.7|104332.7|16
1727173560000|2024-09-24 10:26:00|104365|104340|104368.9|104343.9|104369.2|104344.2|104365|104340|20
1727173570000|2024-09-24 10:26:10|104367|104342|104362.8|104337.8|104367|104342|104362.4|104337.4|15
1727173580000|2024-09-24 10:26:20|104362.9|104337.9|104364|104339|104364.3|104339.3|104362.9|104337.9|7
1727173590000|2024-09-24 10:26:30|104363.8|104338.8|104361.8|104336.8|104363.8|104338.8|104360.9|104335.9|9
1727173600000|2024-09-24 10:26:40|104361.3|104336.3|104361.5|104336.5|104361.6|104336.6|104361.2|104336.2|7
1727173610000|2024-09-24 10:26:50|104361.6|104336.6|104361.5|104336.5|104361.6|104336.6|104361.5|104336.5|4
1727173620000|2024-09-24 10:27:00|104361.6|104336.6|104361.8|104336.8|104361.8|104336.8|104361.6|104336.6|5
1727173630000|2024-09-24 10:27:10|104361.7|104336.7|104355.7|104330.7|104361.7|104336.7|104355.3|104330.3|7
1727173640000|2024-09-24 10:27:20|104355.3|104330.3|104350.4|104325.4|104355.3|104330.3|104349.7|104324.7|20
1727173650000|2024-09-24 10:27:30|104350.7|104325.7|104348.9|104323.9|104350.8|104325.8|104348.5|104323.5|8
1727173660000|2024-09-24 10:27:40|104348.7|104323.7|104349.6|104324.6|104349.9|104324.9|104339.2|104314.2|13
1727173670000|2024-09-24 10:27:50|104349.4|104324.4|104348.9|104323.9|104349.5|104324.5|104348.8|104323.8|9
1727173680000|2024-09-24 10:28:00|104349|104324|104353|104328|104353|104328|104349|104324|10
1727173690000|2024-09-24 10:28:10|104353.2|104328.2|104343.7|104318.7|104354.8|104329.8|104338.9|104313.9|24
1727173700000|2024-09-24 10:28:20|104343.8|104318.8|104341.2|104316.2|104343.8|104318.8|104341.2|104316.2|9
1727173710000|2024-09-24 10:28:30|104340.6|104315.6|104342.9|104317.9|104342.9|104317.9|104340.6|104315.6|7
1727173720000|2024-09-24 10:28:40|104342.5|104317.5|104341.8|104316.8|104342.7|104317.7|104340.7|104315.7|11
1727173730000|2024-09-24 10:28:50|104341.9|104316.9|104342.2|104317.2|104342.2|104317.2|104339.4|104314.4|10
1727173740000|2024-09-24 10:29:00|104342.1|104317.1|104349.3|104324.3|104350.3|104325.3|104342.1|104317.1|20
1727173750000|2024-09-24 10:29:10|104350.1|104325.1|104337.6|104312.6|104350.7|104325.7|104337.6|104312.6|25
1727173760000|2024-09-24 10:29:20|104338.1|104313.1|104340|104315|104340|104315|104336.5|104311.5|17
1727173770000|2024-09-24 10:29:30|104340.2|104315.2|104339.8|104314.8|104340.2|104315.2|104339.4|104314.4|8
1727173780000|2024-09-24 10:29:40|104339.7|104314.7|104340|104315|104340|104315|104339.3|104314.3|6
1727173790000|2024-09-24 10:29:50|104339.7|104314.7|104340.2|104315.2|104340.5|104315.5|104339|104314|12
1727173800000|2024-09-24 10:30:00|104340.4|104315.4|104322.7|104297.7|104340.4|104315.4|104321.6|104296.6|21
1727173810000|2024-09-24 10:30:10|104322.5|104297.5|104307.5|104282.5|104322.5|104297.5|104307.5|104282.5|22
1727173820000|2024-09-24 10:30:20|104307.7|104282.7|104305.2|104280.2|104307.7|104282.7|104304.4|104279.4|16
1727173830000|2024-09-24 10:30:30|104305|104280|104308.4|104283.4|104308.4|104283.4|104303.9|104278.9|24
1727173840000|2024-09-24 10:30:40|104309.2|104284.2|104312|104287|104312.6|104287.6|104309.2|104284.2|14
1727173850000|2024-09-24 10:30:50|104311.9|104286.9|104313.1|104288.1|104315.3|104290.3|104311|104286|18
1727173860000|2024-09-24 10:31:00|104312.5|104287.5|104334.8|104309.8|104335.3|104310.3|104303.8|104278.8|32
1727173870000|2024-09-24 10:31:10|104335.1|104310.1|104337.2|104312.2|104337.4|104312.4|104335.1|104310.1|15
1727173880000|2024-09-24 10:31:20|104337.1|104312.1|104323.2|104298.2|104338.8|104313.8|104318.8|104293.8|28
1727173890000|2024-09-24 10:31:30|104323|104298|104327.8|104302.8|104327.8|104302.8|104323|104298|12
1727173900000|2024-09-24 10:31:40|104328.9|104303.9|104331.8|104306.8|104332.1|104307.1|104328.9|104303.9|20
1727173910000|2024-09-24 10:31:50|104331.6|104306.6|104333.6|104308.6|104333.6|104308.6|104331.6|104306.6|18
1727173920000|2024-09-24 10:32:00|104333.8|104308.8|104332.4|104307.4|104333.8|104308.8|104331.8|104306.8|10
1727173930000|2024-09-24 10:32:10|104332.7|104307.7|104340|104315|104341.4|104316.4|104332.7|104307.7|24
1727173940000|2024-09-24 10:32:20|104345.9|104320.9|104356.2|104331.2|104356.2|104331.2|104345.9|104320.9|12
1727173950000|2024-09-24 10:32:30|104355.9|104330.9|104357.5|104332.5|104357.9|104332.9|104354|104329|14
1727173960000|2024-09-24 10:32:40|104357.9|104332.9|104367.5|104342.5|104367.7|104342.7|104357.9|104332.9|10
1727173970000|2024-09-24 10:32:50|104367.2|104342.2|104355.5|104330.5|104367.2|104342.2|104355.5|104330.5|12
1727173980000|2024-09-24 10:33:00|104355.3|104330.3|104338|104313|104355.4|104330.4|104336.9|104311.9|27
1727173990000|2024-09-24 10:33:10|104337.9|104312.9|104342|104317|104347.4|104322.4|104337.9|104312.9|15
1727174000000|2024-09-24 10:33:20|104341.9|104316.9|104343.9|104318.9|104343.9|104318.9|104341.9|104316.9|6
1727174010000|2024-09-24 10:33:30|104344.1|104319.1|104343.4|104318.4|104344.2|104319.2|104342.4|104317.4|14
1727174020000|2024-09-24 10:33:40|104343.1|104318.1|104345.9|104320.9|104345.9|104320.9|104342.4|104317.4|9
1727174030000|2024-09-24 10:33:50|104345.7|104320.7|104342.3|104317.3|104347.5|104322.5|104342|104317|15
1727174040000|2024-09-24 10:34:00|104342.5|104317.5|104321.5|104296.5|104342.5|104317.5|104321.5|104296.5|32
1727174050000|2024-09-24 10:34:10|104321.3|104296.3|104324.9|104299.9|104324.9|104299.9|104317.5|104292.5|14
1727174060000|2024-09-24 10:34:20|104325.1|104300.1|104323.1|104298.1|104328.4|104303.4|104321.9|104296.9|23
1727174070000|2024-09-24 10:34:30|104323.2|104298.2|104318.3|104293.3|104323.4|104298.4|104318.3|104293.3|12
1727174080000|2024-09-24 10:34:40|104318|104293|104318.7|104293.7|104318.7|104293.7|104316.8|104291.8|18
1727174090000|2024-09-24 10:34:50|104319.5|104294.5|104314.2|104289.2|104320.9|104295.9|104313.3|104288.3|21
1727174100000|2024-09-24 10:35:00|104314.8|104289.8|104314.8|104289.8|104316.2|104291.2|104314.8|104289.8|12
1727174110000|2024-09-24 10:35:10|104314.6|104289.6|104329.7|104304.7|104331.4|104306.4|104313.4|104288.4|34
1727174120000|2024-09-24 10:35:20|104330.9|104305.9|104323.4|104298.4|104335.8|104310.8|104323.4|104298.4|31
1727174130000|2024-09-24 10:35:30|104323.1|104298.1|104313.8|104288.8|104323.1|104298.1|104311.9|104286.9|32
1727174140000|2024-09-24 10:35:40|104313.3|104288.3|104320.8|104295.8|104320.8|104295.8|104312.2|104287.2|22
1727174150000|2024-09-24 10:35:50|104321|104296|104321|104296|104322.8|104297.8|104320.6|104295.6|23
1727174160000|2024-09-24 10:36:00|104321.2|104296.2|104319.4|104294.4|104327.6|104302.6|104319.4|104294.4|22
1727174170000|2024-09-24 10:36:10|104319.1|104294.1|104315.4|104290.4|104319.4|104294.4|104315|104290|26
1727174180000|2024-09-24 10:36:20|104315.6|104290.6|104322.6|104297.6|104323.3|104298.3|104315.1|104290.1|24
1727174190000|2024-09-24 10:36:30|104322.5|104297.5|104319.6|104294.6|104322.5|104297.5|104319.2|104294.2|20
1727174200000|2024-09-24 10:36:40|104319.2|104294.2|104321.7|104296.7|104322.1|104297.1|104318.5|104293.5|18
1727174210000|2024-09-24 10:36:50|104322.1|104297.1|104322.1|104297.1|104322.8|104297.8|104321.2|104296.2|16
1727174220000|2024-09-24 10:37:00|104321.7|104296.7|104326|104301|104326.6|104301.6|104321.1|104296.1|26
1727174230000|2024-09-24 10:37:10|104326.3|104301.3|104319.2|104294.2|104327.3|104302.3|104317.8|104292.8|22
1727174240000|2024-09-24 10:37:20|104318.5|104293.5|104325.6|104300.6|104325.6|104300.6|104318.5|104293.5|14
1727174250000|2024-09-24 10:37:30|104325.8|104300.8|104324.3|104299.3|104326.2|104301.2|104323.6|104298.6|23
1727174260000|2024-09-24 10:37:40|104324.5|104299.5|104334.4|104309.4|104334.4|104309.4|104324.5|104299.5|18
1727174270000|2024-09-24 10:37:50|104334.2|104309.2|104332.3|104307.3|104334.3|104309.3|104332.3|104307.3|16
1727174280000|2024-09-24 10:38:00|104332.4|104307.4|104331.3|104306.3|104333.1|104308.1|104330.9|104305.9|14
1727174290000|2024-09-24 10:38:10|104331.4|104306.4|104334.4|104309.4|104334.4|104309.4|104330.9|104305.9|16
1727174300000|2024-09-24 10:38:20|104333.9|104308.9|104322.3|104297.3|104334|104309|104321|104296|19
1727174310000|2024-09-24 10:38:30|104321.7|104296.7|104322.9|104297.9|104323.7|104298.7|104320.2|104295.2|24
1727174320000|2024-09-24 10:38:40|104323.1|104298.1|104322.2|104297.2|104325.7|104300.7|104322.2|104297.2|16
1727174330000|2024-09-24 10:38:50|104322.6|104297.6|104328.8|104303.8|104331.1|104306.1|104322.6|104297.6|18
1727174340000|2024-09-24 10:39:00|104328.3|104303.3|104324.5|104299.5|104331|104306|104324.5|104299.5|20
1727174350000|2024-09-24 10:39:10|104324.9|104299.9|104323.2|104298.2|104329.6|104304.6|104322.9|104297.9|27
1727174360000|2024-09-24 10:39:20|104323|104298|104332.9|104307.9|104339.3|104314.3|104322.4|104297.4|16
1727174370000|2024-09-24 10:39:30|104333|104308|104334.4|104309.4|104336.6|104311.6|104332.1|104307.1|15
1727174380000|2024-09-24 10:39:40|104334.2|104309.2|104325.5|104300.5|104334.2|104309.2|104324.9|104299.9|31
1727174390000|2024-09-24 10:39:50|104325.7|104300.7|104322.7|104297.7|104326.4|104301.4|104322.5|104297.5|15
1727174400000|2024-09-24 10:40:00|104322.9|104297.9|104317.3|104292.3|104323.2|104298.2|104314.6|104289.6|15
1727174410000|2024-09-24 10:40:10|104317.5|104292.5|104313.1|104288.1|104317.6|104292.6|104310.2|104285.2|23
1727174420000|2024-09-24 10:40:20|104312.9|104287.9|104312.6|104287.6|104314.4|104289.4|104312.1|104287.1|15
1727174430000|2024-09-24 10:40:30|104312.7|104287.7|104313.4|104288.4|104313.4|104288.4|104312.7|104287.7|2
1727174440000|2024-09-24 10:40:40|104313.1|104288.1|104308.9|104283.9|104313.1|104288.1|104308.5|104283.5|11
1727174450000|2024-09-24 10:40:50|104308.8|104283.8|104312.1|104287.1|104314|104289|104308.8|104283.8|13
1727174460000|2024-09-24 10:41:00|104312|104287|104316.2|104291.2|104317.7|104292.7|104312|104287|13
1727174470000|2024-09-24 10:41:10|104316|104291|104317.7|104292.7|104317.7|104292.7|104313.4|104288.4|7
1727174480000|2024-09-24 10:41:20|104317.6|104292.6|104318.2|104293.2|104318.2|104293.2|104317.6|104292.6|4
1727174490000|2024-09-24 10:41:30|104318.5|104293.5|104320.1|104295.1|104320.1|104295.1|104317.8|104292.8|12
1727174500000|2024-09-24 10:41:40|104320.4|104295.4|104316.3|104291.3|104320.4|104295.4|104316.3|104291.3|7
1727174510000|2024-09-24 10:41:50|104316|104291|104311.2|104286.2|104320.7|104295.7|104309.8|104284.8|19
1727174520000|2024-09-24 10:42:00|104311.1|104286.1|104309.2|104284.2|104311.7|104286.7|104309.2|104284.2|14
1727174530000|2024-09-24 10:42:10|104309.1|104284.1|104313.4|104288.4|104315.3|104290.3|104309.1|104284.1|22
1727174540000|2024-09-24 10:42:20|104312.7|104287.7|104312.5|104287.5|104315.7|104290.7|104311.9|104286.9|11
1727174550000|2024-09-24 10:42:30|104312.9|104287.9|104312.1|104287.1|104313.4|104288.4|104311.7|104286.7|10
1727174560000|2024-09-24 10:42:40|104311.9|104286.9|104309.4|104284.4|104312.1|104287.1|104309.4|104284.4|7
1727174570000|2024-09-24 10:42:50|104309.7|104284.7|104312.1|104287.1|104312.1|104287.1|104309.7|104284.7|9
1727174580000|2024-09-24 10:43:00|104311.9|104286.9|104312.6|104287.6|104312.6|104287.6|104311.9|104286.9|7
1727174590000|2024-09-24 10:43:10|104312.9|104287.9|104313.7|104288.7|104313.7|104288.7|104312.7|104287.7|3
1727174600000|2024-09-24 10:43:20|104312.8|104287.8|104314.1|104289.1|104316.9|104291.9|104312.8|104287.8|16
1727174610000|2024-09-24 10:43:30|104313.6|104288.6|104313.4|104288.4|104313.6|104288.6|104311.8|104286.8|10
1727174620000|2024-09-24 10:43:40|104313.6|104288.6|104313.4|104288.4|104313.9|104288.9|104313.4|104288.4|7
1727174630000|2024-09-24 10:43:50|104313.5|104288.5|104329.3|104304.3|104330.7|104305.7|104313.5|104288.5|18
1727174640000|2024-09-24 10:44:00|104329.4|104304.4|104320.8|104295.8|104329.4|104304.4|104320.8|104295.8|16
1727174650000|2024-09-24 10:44:10|104320.3|104295.3|104320.4|104295.4|104320.4|104295.4|104320.3|104295.3|2
1727174660000|2024-09-24 10:44:20|104320.5|104295.5|104321.8|104296.8|104322.9|104297.9|104320.5|104295.5|7
1727174670000|2024-09-24 10:44:30|104321.9|104296.9|104319.1|104294.1|104321.9|104296.9|104319.1|104294.1|11
1727174680000|2024-09-24 10:44:40|104318.9|104293.9|104301|104276|104318.9|104293.9|104301|104276|15
1727174690000|2024-09-24 10:44:50|104301.4|104276.4|104303.6|104278.6|104304|104279|104298.9|104273.9|19
1727174700000|2024-09-24 10:45:00|104303.7|104278.7|104301.8|104276.8|104303.7|104278.7|104300.7|104275.7|12
1727174710000|2024-09-24 10:45:10|104301.2|104276.2|104301.7|104276.7|104301.7|104276.7|104297.9|104272.9|13
1727174720000|2024-09-24 10:45:20|104301.9|104276.9|104304.4|104279.4|104304.4|104279.4|104301.6|104276.6|15
1727174730000|2024-09-24 10:45:30|104304.6|104279.6|104308.2|104283.2|104308.8|104283.8|104304.3|104279.3|19
1727174740000|2024-09-24 10:45:40|104308.3|104283.3|104306.5|104281.5|104308.3|104283.3|104306.1|104281.1|12
1727174750000|2024-09-24 10:45:50|104306.4|104281.4|104303.8|104278.8|104306.4|104281.4|104303.8|104278.8|10
1727174760000|2024-09-24 10:46:00|104304.1|104279.1|104311.5|104286.5|104311.5|104286.5|104304.1|104279.1|16
1727174770000|2024-09-24 10:46:10|104311|104286|104316.2|104291.2|104316.4|104291.4|104310.9|104285.9|14
1727174780000|2024-09-24 10:46:20|104316.1|104291.1|104315.9|104290.9|104316.1|104291.1|104315.6|104290.6|4
1727174790000|2024-09-24 10:46:30|104316.4|104291.4|104318.9|104293.9|104320.5|104295.5|104316.4|104291.4|12
1727174800000|2024-09-24 10:46:40|104318.1|104293.1|104318.4|104293.4|104319.1|104294.1|104317.9|104292.9|10
1727174810000|2024-09-24 10:46:50|104318.2|104293.2|104314.6|104289.6|104322.1|104297.1|104314.6|104289.6|16
1727174820000|2024-09-24 10:47:00|104315|104290|104314.8|104289.8|104318.4|104293.4|104311|104286|19
1727174830000|2024-09-24 10:47:10|104314.6|104289.6|104318.2|104293.2|104318.2|104293.2|104313.9|104288.9|12
1727174840000|2024-09-24 10:47:20|104318.7|104293.7|104334.1|104309.1|104336.3|104311.3|104318.7|104293.7|21
1727174850000|2024-09-24 10:47:30|104333.8|104308.8|104331.8|104306.8|104333.8|104308.8|104331.5|104306.5|10
1727174860000|2024-09-24 10:47:40|104332|104307|104328.2|104303.2|104332.5|104307.5|104327.7|104302.7|13
1727174870000|2024-09-24 10:47:50|104328|104303|104324.2|104299.2|104328|104303|104323.7|104298.7|13
1727174880000|2024-09-24 10:48:00|104324.5|104299.5|104328.4|104303.4|104328.4|104303.4|104324.3|104299.3|16
1727174890000|2024-09-24 10:48:10|104328.6|104303.6|104319.4|104294.4|104329.3|104304.3|104319.4|104294.4|20
1727174900000|2024-09-24 10:48:20|104320.5|104295.5|104318.2|104293.2|104320.5|104295.5|104317|104292|13
1727174910000|2024-09-24 10:48:30|104318.3|104293.3|104318.6|104293.6|104318.8|104293.8|104318.3|104293.3|4
1727174920000|2024-09-24 10:48:40|104318.7|104293.7|104320.6|104295.6|104321.3|104296.3|104318.2|104293.2|10
1727174930000|2024-09-24 10:48:50|104320.4|104295.4|104319.7|104294.7|104320.4|104295.4|104319.7|104294.7|4
1727174940000|2024-09-24 10:49:00|104319.5|104294.5|104318.4|104293.4|104319.5|104294.5|104318.4|104293.4|6
1727174950000|2024-09-24 10:49:10|104318.7|104293.7|104314.6|104289.6|104324.8|104299.8|104313.4|104288.4|19
1727174960000|2024-09-24 10:49:20|104314.9|104289.9|104316.7|104291.7|104316.7|104291.7|104314.9|104289.9|10
1727174970000|2024-09-24 10:49:30|104319.7|104294.7|104319.7|104294.7|104319.7|104294.7|104319.2|104294.2|4
1727174980000|2024-09-24 10:49:40|104320.2|104295.2|104326.2|104301.2|104327|104302|104320.2|104295.2|6
1727174990000|2024-09-24 10:49:50|104326.1|104301.1|104325.2|104300.2|104326.2|104301.2|104325.1|104300.1|6
1727175000000|2024-09-24 10:50:00|104325.4|104300.4|104334.3|104309.3|104334.3|104309.3|104325.4|104300.4|10
1727175010000|2024-09-24 10:50:10|104334.4|104309.4|104333.3|104308.3|104334.4|104309.4|104330.8|104305.8|15
1727175020000|2024-09-24 10:50:20|104333.1|104308.1|104341.2|104316.2|104342.8|104317.8|104333.1|104308.1|15
1727175030000|2024-09-24 10:50:30|104341|104316|104343.6|104318.6|104343.6|104318.6|104340.8|104315.8|12
1727175040000|2024-09-24 10:50:40|104343.4|104318.4|104350.3|104325.3|104350.3|104325.3|104343.2|104318.2|17
1727175050000|2024-09-24 10:50:50|104351.2|104326.2|104354.7|104329.7|104359|104334|104351.2|104326.2|29
1727175060000|2024-09-24 10:51:00|104354.5|104329.5|104341.7|104316.7|104354.5|104329.5|104340.5|104315.5|23
1727175070000|2024-09-24 10:51:10|104341.9|104316.9|104344.1|104319.1|104344.8|104319.8|104341.9|104316.9|10
1727175080000|2024-09-24 10:51:20|104344.6|104319.6|104350.8|104325.8|104350.8|104325.8|104343.6|104318.6|14
1727175090000|2024-09-24 10:51:30|104351|104326|104351.5|104326.5|104352.1|104327.1|104351|104326|13
1727175100000|2024-09-24 10:51:40|104351.2|104326.2|104349.6|104324.6|104351.2|104326.2|104349.2|104324.2|12
1727175110000|2024-09-24 10:51:50|104349.7|104324.7|104344.8|104319.8|104349.7|104324.7|104342.7|104317.7|20
1727175120000|2024-09-24 10:52:00|104345.2|104320.2|104344.2|104319.2|104345.6|104320.6|104343.8|104318.8|12
1727175130000|2024-09-24 10:52:10|104344|104319|104350.3|104325.3|104351.5|104326.5|104343.6|104318.6|18
1727175140000|2024-09-24 10:52:20|104350.2|104325.2|104348.4|104323.4|104351.1|104326.1|104347.7|104322.7|11
1727175150000|2024-09-24 10:52:30|104348.6|104323.6|104347.9|104322.9|104348.6|104323.6|104346.4|104321.4|15
1727175160000|2024-09-24 10:52:40|104348.4|104323.4|104357.7|104332.7|104366.1|104341.1|104348.4|104323.4|30
1727175170000|2024-09-24 10:52:50|104358.6|104333.6|104362.6|104337.6|104365.7|104340.7|104358.6|104333.6|20
1727175180000|2024-09-24 10:53:00|104362.4|104337.4|104362.5|104337.5|104362.8|104337.8|104360.7|104335.7|11
1727175190000|2024-09-24 10:53:10|104362.6|104337.6|104362.7|104337.7|104363.5|104338.5|104362|104337|11
1727175200000|2024-09-24 10:53:20|104362.9|104337.9|104367.4|104342.4|104369.4|104344.4|104362.9|104337.9|22
1727175210000|2024-09-24 10:53:30|104367.5|104342.5|104366.7|104341.7|104367.7|104342.7|104366.7|104341.7|7
1727175220000|2024-09-24 10:53:40|104367|104342|104361.6|104336.6|104368.4|104343.4|104359.5|104334.5|13
1727175230000|2024-09-24 10:53:50|104361.1|104336.1|104358.4|104333.4|104361.1|104336.1|104354.2|104329.2|14
1727175240000|2024-09-24 10:54:00|104358.2|104333.2|104358.5|104333.5|104358.5|104333.5|104354.9|104329.9|16
1727175250000|2024-09-24 10:54:10|104359.5|104334.5|104364|104339|104367.3|104342.3|104359.5|104334.5|19
1727175260000|2024-09-24 10:54:20|104363.8|104338.8|104338.9|104313.9|104363.8|104338.8|104338.5|104313.5|16
1727175270000|2024-09-24 10:54:30|104338.5|104313.5|104336.2|104311.2|104338.5|104313.5|104330.3|104305.3|17
1727175280000|2024-09-24 10:54:40|104335.9|104310.9|104342.4|104317.4|104342.4|104317.4|104335.8|104310.8|9
1727175290000|2024-09-24 10:54:50|104342.5|104317.5|104341.2|104316.2|104343.6|104318.6|104340.8|104315.8|21
1727175300000|2024-09-24 10:55:00|104341.6|104316.6|104344.3|104319.3|104344.3|104319.3|104339.1|104314.1|13
1727175310000|2024-09-24 10:55:10|104344.8|104319.8|104349.3|104324.3|104349.5|104324.5|104344.8|104319.8|11
1727175320000|2024-09-24 10:55:20|104349.7|104324.7|104347.6|104322.6|104351.9|104326.9|104347|104322|15
1727175330000|2024-09-24 10:55:30|104347.3|104322.3|104350.4|104325.4|104350.4|104325.4|104347.1|104322.1|5
1727175340000|2024-09-24 10:55:40|104350.7|104325.7|104347.7|104322.7|104350.8|104325.8|104347.7|104322.7|11
1727175350000|2024-09-24 10:55:50|104347.9|104322.9|104344.1|104319.1|104347.9|104322.9|104344.1|104319.1|11
1727175360000|2024-09-24 10:56:00|104343.9|104318.9|104344.1|104319.1|104344.1|104319.1|104343.9|104318.9|3
1727175370000|2024-09-24 10:56:10|104344.2|104319.2|104349.9|104324.9|104349.9|104324.9|104344.2|104319.2|17
1727175380000|2024-09-24 10:56:20|104350.1|104325.1|104355.9|104330.9|104356|104331|104350.1|104325.1|10
1727175390000|2024-09-24 10:56:30|104356.3|104331.3|104351.1|104326.1|104356.8|104331.8|104350.5|104325.5|14
1727175400000|2024-09-24 10:56:40|104350|104325|104347.3|104322.3|104351.1|104326.1|104345.9|104320.9|26
1727175410000|2024-09-24 10:56:50|104346.7|104321.7|104331.5|104306.5|104347.1|104322.1|104328.3|104303.3|16
1727175420000|2024-09-24 10:57:00|104331.2|104306.2|104323.9|104298.9|104331.2|104306.2|104318.3|104293.3|22
1727175430000|2024-09-24 10:57:10|104323.6|104298.6|104327.2|104302.2|104327.2|104302.2|104323.6|104298.6|4
1727175440000|2024-09-24 10:57:20|104324|104299|104326.5|104301.5|104326.5|104301.5|104318.1|104293.1|18
1727175450000|2024-09-24 10:57:30|104326.6|104301.6|104323.1|104298.1|104329.2|104304.2|104322.8|104297.8|26
1727175460000|2024-09-24 10:57:40|104322.6|104297.6|104319.3|104294.3|104325.9|104300.9|104319.3|104294.3|21
1727175470000|2024-09-24 10:57:50|104319.7|104294.7|104323.2|104298.2|104324|104299|104319.7|104294.7|11
1727175480000|2024-09-24 10:58:00|104323.3|104298.3|104324.7|104299.7|104333.9|104308.9|104323.3|104298.3|26
1727175490000|2024-09-24 10:58:10|104321.2|104296.2|104319.6|104294.6|104322|104297|104319.2|104294.2|25
1727175500000|2024-09-24 10:58:20|104319.5|104294.5|104324.7|104299.7|104325.2|104300.2|104316.2|104291.2|24
1727175510000|2024-09-24 10:58:30|104324.9|104299.9|104327|104302|104328.5|104303.5|104324.5|104299.5|18
1727175520000|2024-09-24 10:58:40|104326.3|104301.3|104338.8|104313.8|104339.2|104314.2|104326.3|104301.3|22
1727175530000|2024-09-24 10:58:50|104339.1|104314.1|104340.3|104315.3|104340.6|104315.6|104339.1|104314.1|7
1727175540000|2024-09-24 10:59:00|104340.1|104315.1|104340.5|104315.5|104340.9|104315.9|104339.9|104314.9|7
1727175550000|2024-09-24 10:59:10|104340|104315|104330.7|104305.7|104340|104315|104330.7|104305.7|13
1727175560000|2024-09-24 10:59:20|104330.9|104305.9|104333.1|104308.1|104333.2|104308.2|104330.9|104305.9|12
1727175570000|2024-09-24 10:59:30|104333.3|104308.3|104331|104306|104334.7|104309.7|104331|104306|14
1727175580000|2024-09-24 10:59:40|104329.5|104304.5|104323.3|104298.3|104330.1|104305.1|104322.5|104297.5|21
1727175590000|2024-09-24 10:59:50|104323|104298|104325.3|104300.3|104325.5|104300.5|104321.6|104296.6|15
1727175600000|2024-09-24 11:00:00|104325|104300|104328.8|104303.8|104328.8|104303.8|104323.7|104298.7|16
1727175610000|2024-09-24 11:00:10|104328.5|104303.5|104334.5|104309.5|104334.5|104309.5|104328.5|104303.5|12
1727175620000|2024-09-24 11:00:20|104334.8|104309.8|104335.1|104310.1|104336.9|104311.9|104319.9|104294.9|31
1727175630000|2024-09-24 11:00:30|104336|104311|104333.9|104308.9|104337.8|104312.8|104333.9|104308.9|23
1727175640000|2024-09-24 11:00:40|104334|104309|104338.3|104313.3|104341.8|104316.8|104334|104309|37
1727175650000|2024-09-24 11:00:50|104339.6|104314.6|104336.1|104311.1|104341.1|104316.1|104335.1|104310.1|24
1727175660000|2024-09-24 11:01:00|104336.3|104311.3|104335.6|104310.6|104336.5|104311.5|104334.9|104309.9|21
1727175670000|2024-09-24 11:01:10|104335.9|104310.9|104336|104311|104344.5|104319.5|104335.9|104310.9|20
1727175680000|2024-09-24 11:01:20|104335.6|104310.6|104333.6|104308.6|104335.6|104310.6|104331.3|104306.3|9
1727175690000|2024-09-24 11:01:30|104333.5|104308.5|104334.1|104309.1|104334.1|104309.1|104333.5|104308.5|4
1727175700000|2024-09-24 11:01:40|104333.7|104308.7|104331.1|104306.1|104333.7|104308.7|104330.8|104305.8|13
1727175710000|2024-09-24 11:01:50|104330.8|104305.8|104326.6|104301.6|104332.1|104307.1|104326.6|104301.6|20
1727175720000|2024-09-24 11:02:00|104326.9|104301.9|104332.4|104307.4|104332.4|104307.4|104324.9|104299.9|20
1727175730000|2024-09-24 11:02:10|104332|104307|104335.2|104310.2|104335.2|104310.2|104331.3|104306.3|21
1727175740000|2024-09-24 11:02:20|104335.6|104310.6|104334.5|104309.5|104335.6|104310.6|104333|104308|18
1727175750000|2024-09-24 11:02:30|104334.6|104309.6|104335.2|104310.2|104335.2|104310.2|104334.6|104309.6|5
1727175760000|2024-09-24 11:02:40|104335.8|104310.8|104337.1|104312.1|104337.1|104312.1|104335.3|104310.3|18
1727175770000|2024-09-24 11:02:50|104337.2|104312.2|104336.2|104311.2|104337.9|104312.9|104335.8|104310.8|15
1727175780000|2024-09-24 11:03:00|104336.4|104311.4|104337.2|104312.2|104337.2|104312.2|104336.3|104311.3|4
1727175790000|2024-09-24 11:03:10|104337.3|104312.3|104351.9|104326.9|104353.7|104328.7|104337|104312|24
1727175800000|2024-09-24 11:03:20|104351.7|104326.7|104358.6|104333.6|104358.6|104333.6|104350.8|104325.8|19
1727175810000|2024-09-24 11:03:30|104358.8|104333.8|104359|104334|104359|104334|104355.3|104330.3|15
1727175820000|2024-09-24 11:03:40|104358.6|104333.6|104378.7|104353.7|104378.7|104353.7|104358.5|104333.5|17
1727175830000|2024-09-24 11:03:50|104379.2|104354.2|104391.4|104366.4|104394.3|104369.3|104379.2|104354.2|23
1727175840000|2024-09-24 11:04:00|104391.7|104366.7|104391.4|104366.4|104391.8|104366.8|104391.2|104366.2|10
1727175850000|2024-09-24 11:04:10|104391.2|104366.2|104387.2|104362.2|104392.6|104367.6|104386.4|104361.4|22
1727175860000|2024-09-24 11:04:20|104386.2|104361.2|104385.4|104360.4|104386.3|104361.3|104384.9|104359.9|11
1727175870000|2024-09-24 11:04:30|104387.3|104362.3|104393.9|104368.9|104393.9|104368.9|104387.3|104362.3|26
1727175880000|2024-09-24 11:04:40|104393.8|104368.8|104402.2|104377.2|104402.8|104377.8|104393.5|104368.5|15
1727175890000|2024-09-24 11:04:50|104402.6|104377.6|104402|104377|104404.7|104379.7|104402|104377|25
1727175900000|2024-09-24 11:05:00|104401.6|104376.6|104395.5|104370.5|104401.7|104376.7|104395.5|104370.5|25
1727175910000|2024-09-24 11:05:10|104395.6|104370.6|104399.4|104374.4|104399.6|104374.6|104395.5|104370.5|8
1727175920000|2024-09-24 11:05:20|104400|104375|104421.5|104396.5|104421.5|104396.5|104399|104374|31
1727175930000|2024-09-24 11:05:30|104421.2|104396.2|104422.2|104397.2|104425|104400|104420.5|104395.5|31
1727175940000|2024-09-24 11:05:40|104422.5|104397.5|104433.1|104408.1|104433.5|104408.5|104422.5|104397.5|23
1727175950000|2024-09-24 11:05:50|104432.9|104407.9|104437.9|104412.9|104438.3|104413.3|104432.7|104407.7|20
1727175960000|2024-09-24 11:06:00|104437.6|104412.6|104428.3|104403.3|104437.6|104412.6|104427.9|104402.9|28
1727175970000|2024-09-24 11:06:10|104428.1|104403.1|104429.8|104404.8|104433.2|104408.2|104426.5|104401.5|25
1727175980000|2024-09-24 11:06:20|104429.5|104404.5|104426.1|104401.1|104435|104410|104425.8|104400.8|29
1727175990000|2024-09-24 11:06:30|104426.3|104401.3|104426.3|104401.3|104428.7|104403.7|104426|104401|26
1727176000000|2024-09-24 11:06:40|104426.1|104401.1|104429|104404|104429.1|104404.1|104425.5|104400.5|22
1727176010000|2024-09-24 11:06:50|104428.8|104403.8|104431.7|104406.7|104433|104408|104428.8|104403.8|18
1727176020000|2024-09-24 11:07:00|104432|104407|104438.6|104413.6|104438.6|104413.6|104432|104407|21
1727176030000|2024-09-24 11:07:10|104438.4|104413.4|104427.9|104402.9|104438.4|104413.4|104424.9|104399.9|28
1727176040000|2024-09-24 11:07:20|104428.1|104403.1|104432.4|104407.4|104433.3|104408.3|104427.7|104402.7|15
1727176050000|2024-09-24 11:07:30|104432.3|104407.3|104425.4|104400.4|104432.3|104407.3|104424.8|104399.8|19
1727176060000|2024-09-24 11:07:40|104425.2|104400.2|104423|104398|104425.2|104400.2|104419.1|104394.1|22
1727176070000|2024-09-24 11:07:50|104423.1|104398.1|104427|104402|104431.7|104406.7|104423.1|104398.1|28
1727176080000|2024-09-24 11:08:00|104426.9|104401.9|104423.6|104398.6|104426.9|104401.9|104423.1|104398.1|17
1727176090000|2024-09-24 11:08:10|104423.9|104398.9|104424.6|104399.6|104428.6|104403.6|104423.1|104398.1|18
1727176100000|2024-09-24 11:08:20|104424.7|104399.7|104428|104403|104429.7|104404.7|104424.7|104399.7|16
1727176110000|2024-09-24 11:08:30|104427.9|104402.9|104432.9|104407.9|104432.9|104407.9|104427.9|104402.9|15
1727176120000|2024-09-24 11:08:40|104433|104408|104431.1|104406.1|104433|104408|104431.1|104406.1|12
1727176130000|2024-09-24 11:08:50|104430.9|104405.9|104419.7|104394.7|104430.9|104405.9|104419.7|104394.7|19
1727176140000|2024-09-24 11:09:00|104419.5|104394.5|104418.9|104393.9|104420|104395|104418.9|104393.9|11
1727176150000|2024-09-24 11:09:10|104418.7|104393.7|104420.7|104395.7|104420.7|104395.7|104418.7|104393.7|6
1727176160000|2024-09-24 11:09:20|104420.9|104395.9|104426.5|104401.5|104427.3|104402.3|104420.8|104395.8|7
1727176170000|2024-09-24 11:09:30|104426.4|104401.4|104443.1|104418.1|104443.1|104418.1|104426.4|104401.4|30
1727176180000|2024-09-24 11:09:40|104443.2|104418.2|104448.9|104423.9|104449.9|104424.9|104442.9|104417.9|28
1727176190000|2024-09-24 11:09:50|104449.3|104424.3|104445.9|104420.9|104449.7|104424.7|104445.9|104420.9|15
1727176200000|2024-09-24 11:10:00|104445.8|104420.8|104442.9|104417.9|104446.5|104421.5|104442.9|104417.9|19
1727176210000|2024-09-24 11:10:10|104442.8|104417.8|104442.8|104417.8|104443|104418|104431.9|104406.9|24
1727176220000|2024-09-24 11:10:20|104442.1|104417.1|104442.7|104417.7|104443.3|104418.3|104442.1|104417.1|14
1727176230000|2024-09-24 11:10:30|104442.6|104417.6|104442.7|104417.7|104442.9|104417.9|104442.6|104417.6|9
1727176240000|2024-09-24 11:10:40|104442.4|104417.4|104433.6|104408.6|104442.6|104417.6|104433.2|104408.2|13
1727176250000|2024-09-24 11:10:50|104433.4|104408.4|104434.5|104409.5|104434.8|104409.8|104433.1|104408.1|18
1727176260000|2024-09-24 11:11:00|104434.7|104409.7|104440.7|104415.7|104440.7|104415.7|104434.7|104409.7|20
1727176270000|2024-09-24 11:11:10|104440.6|104415.6|104438.3|104413.3|104440.8|104415.8|104437.4|104412.4|15
1727176280000|2024-09-24 11:11:20|104438|104413|104446.1|104421.1|104446.1|104421.1|104435.7|104410.7|31
1727176290000|2024-09-24 11:11:30|104446.4|104421.4|104445.1|104420.1|104446.4|104421.4|104444.2|104419.2|13
1727176300000|2024-09-24 11:11:40|104445.3|104420.3|104447.9|104422.9|104447.9|104422.9|104445.3|104420.3|13
1727176310000|2024-09-24 11:11:50|104447.8|104422.8|104421.3|104396.3|104447.8|104422.8|104421.3|104396.3|38
1727176320000|2024-09-24 11:12:00|104421.1|104396.1|104420.7|104395.7|104421.4|104396.4|104420.5|104395.5|8
1727176330000|2024-09-24 11:12:10|104421.2|104396.2|104420.7|104395.7|104422.6|104397.6|104417.6|104392.6|16
1727176340000|2024-09-24 11:12:20|104420.4|104395.4|104418.5|104393.5|104420.4|104395.4|104418.2|104393.2|8
1727176350000|2024-09-24 11:12:30|104418.1|104393.1|104418|104393|104418.1|104393.1|104417.9|104392.9|3
1727176360000|2024-09-24 11:12:40|104417.4|104392.4|104414.2|104389.2|104417.4|104392.4|104413.8|104388.8|12
1727176370000|2024-09-24 11:12:50|104414|104389|104412.7|104387.7|104414|104389|104410.9|104385.9|24
1727176380000|2024-09-24 11:13:00|104413|104388|104410.7|104385.7|104413|104388|104410.7|104385.7|15
1727176390000|2024-09-24 11:13:10|104405.7|104380.7|104403|104378|104405.7|104380.7|104401.9|104376.9|18
1727176400000|2024-09-24 11:13:20|104402.8|104377.8|104403.3|104378.3|104403.3|104378.3|104402.6|104377.6|8
1727176410000|2024-09-24 11:13:30|104403.2|104378.2|104401.7|104376.7|104403.3|104378.3|104400.3|104375.3|11
1727176420000|2024-09-24 11:13:40|104401.9|104376.9|104395.1|104370.1|104401.9|104376.9|104395|104370|21
1727176430000|2024-09-24 11:13:50|104395|104370|104367|104342|104395.7|104370.7|104365.4|104340.4|24
1727176440000|2024-09-24 11:14:00|104366.4|104341.4|104365.5|104340.5|104375.2|104350.2|104364.1|104339.1|40
1727176450000|2024-09-24 11:14:10|104365.8|104340.8|104375|104350|104375|104350|104365.8|104340.8|18
1727176460000|2024-09-24 11:14:20|104374.9|104349.9|104375|104350|104375.8|104350.8|104374.8|104349.8|8
1727176470000|2024-09-24 11:14:30|104374.8|104349.8|104372.4|104347.4|104378.6|104353.6|104372.4|104347.4|17
1727176480000|2024-09-24 11:14:40|104371.3|104346.3|104368.8|104343.8|104371.3|104346.3|104368.4|104343.4|17
1727176490000|2024-09-24 11:14:50|104368.5|104343.5|104372.2|104347.2|104372.4|104347.4|104368.3|104343.3|13
1727176500000|2024-09-24 11:15:00|104372.6|104347.6|104364|104339|104372.6|104347.6|104361.9|104336.9|24
1727176510000|2024-09-24 11:15:10|104364.2|104339.2|104361.6|104336.6|104364.3|104339.3|104361.6|104336.6|8
1727176520000|2024-09-24 11:15:20|104359.8|104334.8|104360.8|104335.8|104360.8|104335.8|104358.3|104333.3|12
1727176530000|2024-09-24 11:15:30|104360.4|104335.4|104358.6|104333.6|104360.4|104335.4|104358.2|104333.2|19
1727176540000|2024-09-24 11:15:40|104358.4|104333.4|104345.2|104320.2|104358.7|104333.7|104341.5|104316.5|24
1727176550000|2024-09-24 11:15:50|104345.3|104320.3|104350|104325|104351.7|104326.7|104345.3|104320.3|19
1727176560000|2024-09-24 11:16:00|104349.3|104324.3|104355.5|104330.5|104357.2|104332.2|104348.5|104323.5|14
1727176570000|2024-09-24 11:16:10|104355|104330|104352.6|104327.6|104355|104330|104349.6|104324.6|14
1727176580000|2024-09-24 11:16:20|104352.7|104327.7|104350.1|104325.1|104352.9|104327.9|104350.1|104325.1|13
1727176590000|2024-09-24 11:16:30|104350.2|104325.2|104325|104300|104350.2|104325.2|104324.7|104299.7|33
1727176600000|2024-09-24 11:16:40|104325.2|104300.2|104313.2|104288.2|104325.8|104300.8|104311.8|104286.8|25
1727176610000|2024-09-24 11:16:50|104314.3|104289.3|104315.7|104290.7|104316.3|104291.3|104313.5|104288.5|13
1727176620000|2024-09-24 11:17:00|104315.2|104290.2|104316.2|104291.2|104316.7|104291.7|104315.2|104290.2|7
1727176630000|2024-09-24 11:17:10|104316.5|104291.5|104318.6|104293.6|104319.9|104294.9|104316.5|104291.5|22
1727176640000|2024-09-24 11:17:20|104318.8|104293.8|104319.5|104294.5|104320.2|104295.2|104318.3|104293.3|13
1727176650000|2024-09-24 11:17:30|104320.1|104295.1|104326.6|104301.6|104327.1|104302.1|104320.1|104295.1|15
1727176660000|2024-09-24 11:17:40|104326.5|104301.5|104329.6|104304.6|104330.3|104305.3|104326|104301|15
1727176670000|2024-09-24 11:17:50|104329.1|104304.1|104332|104307|104332|104307|104329.1|104304.1|10
1727176680000|2024-09-24 11:18:00|104332.3|104307.3|104337.6|104312.6|104337.9|104312.9|104332.3|104307.3|10
1727176690000|2024-09-24 11:18:10|104337.4|104312.4|104335.9|104310.9|104337.4|104312.4|104335.9|104310.9|5
1727176700000|2024-09-24 11:18:20|104336.1|104311.1|104333.4|104308.4|104336.8|104311.8|104332.4|104307.4|12
1727176710000|2024-09-24 11:18:30|104332.9|104307.9|104331.9|104306.9|104332.9|104307.9|104331.9|104306.9|5
1727176720000|2024-09-24 11:18:40|104331.5|104306.5|104326.9|104301.9|104331.7|104306.7|104326.9|104301.9|19
1727176730000|2024-09-24 11:18:50|104327.1|104302.1|104328.7|104303.7|104330.8|104305.8|104327.1|104302.1|9
1727176740000|2024-09-24 11:19:00|104329|104304|104328.7|104303.7|104330.2|104305.2|104328|104303|15
1727176750000|2024-09-24 11:19:10|104329.4|104304.4|104328.9|104303.9|104329.8|104304.8|104325.8|104300.8|16
1727176760000|2024-09-24 11:19:20|104329.1|104304.1|104334.7|104309.7|104334.7|104309.7|104329.1|104304.1|16
1727176770000|2024-09-24 11:19:30|104334.4|104309.4|104333.4|104308.4|104334.4|104309.4|104333.1|104308.1|8
1727176780000|2024-09-24 11:19:40|104333.6|104308.6|104331|104306|104334.7|104309.7|104331|104306|10
1727176790000|2024-09-24 11:19:50|104330.4|104305.4|104327.1|104302.1|104331.1|104306.1|104327.1|104302.1|11
1727176800000|2024-09-24 11:20:00|104327.5|104302.5|104328.2|104303.2|104330.1|104305.1|104327.5|104302.5|25
1727176810000|2024-09-24 11:20:10|104328.5|104303.5|104325.8|104300.8|104328.7|104303.7|104325.8|104300.8|8
1727176820000|2024-09-24 11:20:20|104325.7|104300.7|104328.2|104303.2|104328.2|104303.2|104325.4|104300.4|10
1727176830000|2024-09-24 11:20:30|104328|104303|104333.3|104308.3|104333.6|104308.6|104327.8|104302.8|22
1727176840000|2024-09-24 11:20:40|104333.5|104308.5|104331.5|104306.5|104333.6|104308.6|104331.3|104306.3|13
1727176850000|2024-09-24 11:20:50|104331.6|104306.6|104327.9|104302.9|104331.7|104306.7|104327.6|104302.6|14
1727176860000|2024-09-24 11:21:00|104328|104303|104327.3|104302.3|104328|104303|104327.3|104302.3|5
1727176870000|2024-09-24 11:21:10|104327.4|104302.4|104326.2|104301.2|104327.5|104302.5|104326.2|104301.2|11
1727176880000|2024-09-24 11:21:20|104324.5|104299.5|104324.9|104299.9|104325.3|104300.3|104323.4|104298.4|18
1727176890000|2024-09-24 11:21:30|104324.8|104299.8|104324.8|104299.8|104325|104300|104324.5|104299.5|7
1727176900000|2024-09-24 11:21:40|104325.1|104300.1|104329.5|104304.5|104329.5|104304.5|104325.1|104300.1|12
1727176910000|2024-09-24 11:21:50|104329.2|104304.2|104329.9|104304.9|104329.9|104304.9|104329.2|104304.2|3
1727176920000|2024-09-24 11:22:00|104329.8|104304.8|104326.6|104301.6|104329.8|104304.8|104326.6|104301.6|14
1727176930000|2024-09-24 11:22:10|104327.1|104302.1|104317.4|104292.4|104327.2|104302.2|104312.9|104287.9|22
1727176940000|2024-09-24 11:22:20|104317.6|104292.6|104317|104292|104317.8|104292.8|104316.9|104291.9|11
1727176950000|2024-09-24 11:22:30|104317.2|104292.2|104323.2|104298.2|104323.6|104298.6|104317.2|104292.2|15
1727176960000|2024-09-24 11:22:40|104323.7|104298.7|104323.3|104298.3|104324.5|104299.5|104323|104298|13
1727176970000|2024-09-24 11:22:50|104323.2|104298.2|104318.2|104293.2|104323.2|104298.2|104318.2|104293.2|8
1727176980000|2024-09-24 11:23:00|104317.5|104292.5|104323|104298|104323.5|104298.5|104317.2|104292.2|15
1727176990000|2024-09-24 11:23:10|104322.7|104297.7|104320.5|104295.5|104325.6|104300.6|104320.3|104295.3|18
1727177000000|2024-09-24 11:23:20|104320.6|104295.6|104321.4|104296.4|104321.4|104296.4|104320.6|104295.6|9
1727177010000|2024-09-24 11:23:30|104321.3|104296.3|104321.3|104296.3|104321.6|104296.6|104321.2|104296.2|7
1727177020000|2024-09-24 11:23:40|104320.9|104295.9|104319|104294|104320.9|104295.9|104318.7|104293.7|11
1727177030000|2024-09-24 11:23:50|104318.6|104293.6|104316.8|104291.8|104318.6|104293.6|104316.8|104291.8|8
1727177040000|2024-09-24 11:24:00|104316.7|104291.7|104319.5|104294.5|104319.6|104294.6|104316.2|104291.2|13
1727177050000|2024-09-24 11:24:10|104319.7|104294.7|104319.3|104294.3|104319.7|104294.7|104319.3|104294.3|4
1727177060000|2024-09-24 11:24:20|104319.1|104294.1|104316.9|104291.9|104319.1|104294.1|104316.9|104291.9|14
1727177070000|2024-09-24 11:24:30|104316.8|104291.8|104319.4|104294.4|104319.4|104294.4|104316.6|104291.6|14
1727177080000|2024-09-24 11:24:40|104319.7|104294.7|104319|104294|104321.1|104296.1|104319|104294|9
1727177090000|2024-09-24 11:24:50|104319.2|104294.2|104316.3|104291.3|104319.6|104294.6|104316.3|104291.3|16
1727177100000|2024-09-24 11:25:00|104316.6|104291.6|104314.3|104289.3|104316.6|104291.6|104313.8|104288.8|15
1727177110000|2024-09-24 11:25:10|104314.1|104289.1|104314.6|104289.6|104314.7|104289.7|104314|104289|8
1727177120000|2024-09-24 11:25:20|104314.5|104289.5|104320.6|104295.6|104320.6|104295.6|104314.5|104289.5|10
1727177130000|2024-09-24 11:25:30|104320.8|104295.8|104322.2|104297.2|104322.2|104297.2|104319.7|104294.7|15
1727177140000|2024-09-24 11:25:40|104322.3|104297.3|104320.3|104295.3|104322.8|104297.8|104317.5|104292.5|15
1727177150000|2024-09-24 11:25:50|104320.5|104295.5|104323|104298|104323|104298|104320.5|104295.5|10
1727177160000|2024-09-24 11:26:00|104323.1|104298.1|104324.6|104299.6|104324.8|104299.8|104323.1|104298.1|9
1727177170000|2024-09-24 11:26:10|104324.3|104299.3|104332.7|104307.7|104335|104310|104324.3|104299.3|27
1727177180000|2024-09-24 11:26:20|104332.5|104307.5|104335.3|104310.3|104335.9|104310.9|104331.5|104306.5|19
1727177190000|2024-09-24 11:26:30|104335.7|104310.7|104335.3|104310.3|104336.1|104311.1|104334.7|104309.7|15
1727177200000|2024-09-24 11:26:40|104335.2|104310.2|104334.8|104309.8|104335.8|104310.8|104334.6|104309.6|11
1727177210000|2024-09-24 11:26:50|104334.7|104309.7|104336.3|104311.3|104337|104312|104334.7|104309.7|10
1727177220000|2024-09-24 11:27:00|104336.2|104311.2|104347.2|104322.2|104352|104327|104334.7|104309.7|25
1727177230000|2024-09-24 11:27:10|104347.5|104322.5|104348.2|104323.2|104348.9|104323.9|104347.5|104322.5|18
1727177240000|2024-09-24 11:27:20|104348.4|104323.4|104352.3|104327.3|104352.3|104327.3|104345.4|104320.4|36
1727177250000|2024-09-24 11:27:30|104356.7|104331.7|104359.6|104334.6|104360.9|104335.9|104356.7|104331.7|19
1727177260000|2024-09-24 11:27:40|104359.5|104334.5|104369.7|104344.7|104379.9|104354.9|104359.1|104334.1|18
1727177270000|2024-09-24 11:27:50|104369.6|104344.6|104370.4|104345.4|104380.5|104355.5|104369.1|104344.1|24
1727177280000|2024-09-24 11:28:00|104373.3|104348.3|104368.9|104343.9|104373.4|104348.4|104368.1|104343.1|26
1727177290000|2024-09-24 11:28:10|104368.5|104343.5|104372.1|104347.1|104374|104349|104368.5|104343.5|16
1727177300000|2024-09-24 11:28:20|104372.2|104347.2|104372.5|104347.5|104372.9|104347.9|104372.1|104347.1|11
1727177310000|2024-09-24 11:28:30|104372.8|104347.8|104367.6|104342.6|104374|104349|104366.6|104341.6|29
1727177320000|2024-09-24 11:28:40|104367.7|104342.7|104361|104336|104367.7|104342.7|104359.8|104334.8|29
1727177330000|2024-09-24 11:28:50|104360.6|104335.6|104360.8|104335.8|104361|104336|104349.2|104324.2|42
1727177340000|2024-09-24 11:29:00|104360.6|104335.6|104360.8|104335.8|104361|104336|104359.2|104334.2|25
1727177350000|2024-09-24 11:29:10|104360.5|104335.5|104362.8|104337.8|104364.6|104339.6|104359.1|104334.1|24
1727177360000|2024-09-24 11:29:20|104362.6|104337.6|104363.5|104338.5|104363.9|104338.9|104358.7|104333.7|25
1727177370000|2024-09-24 11:29:30|104363.7|104338.7|104360.8|104335.8|104363.8|104338.8|104360.2|104335.2|28
1727177380000|2024-09-24 11:29:40|104360.9|104335.9|104351.1|104326.1|104361.7|104336.7|104348.6|104323.6|24
1727177390000|2024-09-24 11:29:50|104351.2|104326.2|104349.5|104324.5|104351.2|104326.2|104349.5|104324.5|6
1727177400000|2024-09-24 11:30:00|104349.3|104324.3|104348.2|104323.2|104349.5|104324.5|104343.9|104318.9|29
1727177410000|2024-09-24 11:30:10|104348.5|104323.5|104348.3|104323.3|104348.9|104323.9|104348|104323|21
1727177420000|2024-09-24 11:30:20|104347.9|104322.9|104339.8|104314.8|104347.9|104322.9|104339.8|104314.8|33
1727177430000|2024-09-24 11:30:30|104338.6|104313.6|104342.9|104317.9|104342.9|104317.9|104337.7|104312.7|24
1727177440000|2024-09-24 11:30:40|104342.7|104317.7|104344|104319|104345|104320|104342.7|104317.7|14
1727177450000|2024-09-24 11:30:50|104343.8|104318.8|104345|104320|104345|104320|104339.1|104314.1|24
1727177460000|2024-09-24 11:31:00|104345.3|104320.3|104340.8|104315.8|104345.6|104320.6|104340.7|104315.7|25
1727177470000|2024-09-24 11:31:10|104341.1|104316.1|104343.9|104318.9|104344.7|104319.7|104341.1|104316.1|18
1727177480000|2024-09-24 11:31:20|104343.7|104318.7|104338.1|104313.1|104343.8|104318.8|104338.1|104313.1|10
1727177490000|2024-09-24 11:31:30|104337.9|104312.9|104337.5|104312.5|104339.2|104314.2|104336.5|104311.5|16
1727177500000|2024-09-24 11:31:40|104337.7|104312.7|104339.8|104314.8|104342.6|104317.6|104336|104311|28
1727177510000|2024-09-24 11:31:50|104340|104315|104341|104316|104342.2|104317.2|104339.9|104314.9|14
1727177520000|2024-09-24 11:32:00|104340.7|104315.7|104340.1|104315.1|104341.1|104316.1|104338|104313|23
1727177530000|2024-09-24 11:32:10|104340.7|104315.7|104348.5|104323.5|104350.4|104325.4|104340.6|104315.6|19
1727177540000|2024-09-24 11:32:20|104348.4|104323.4|104349.6|104324.6|104351.1|104326.1|104342.4|104317.4|31
1727177550000|2024-09-24 11:32:30|104349.3|104324.3|104350|104325|104350.8|104325.8|104347|104322|18
1727177560000|2024-09-24 11:32:40|104349.5|104324.5|104363|104338|104364.7|104339.7|104347.9|104322.9|22
1727177570000|2024-09-24 11:32:50|104362.9|104337.9|104362.1|104337.1|104363.5|104338.5|104362.1|104337.1|10
1727177580000|2024-09-24 11:33:00|104361.1|104336.1|104368.8|104343.8|104369.7|104344.7|104361.1|104336.1|25
1727177590000|2024-09-24 11:33:10|104369.1|104344.1|104372.1|104347.1|104372.4|104347.4|104368.8|104343.8|11
1727177600000|2024-09-24 11:33:20|104371.7|104346.7|104383.7|104358.7|104390.5|104365.5|104371|104346|28
1727177610000|2024-09-24 11:33:30|104383.5|104358.5|104374.1|104349.1|104383.8|104358.8|104374.1|104349.1|23
1727177620000|2024-09-24 11:33:40|104376.6|104351.6|104381.1|104356.1|104381.1|104356.1|104376.6|104351.6|13
1727177630000|2024-09-24 11:33:50|104382.6|104357.6|104388.6|104363.6|104388.8|104363.8|104382.6|104357.6|17
1727177640000|2024-09-24 11:34:00|104388.4|104363.4|104392.6|104367.6|104392.6|104367.6|104388|104363|17
1727177650000|2024-09-24 11:34:10|104392.7|104367.7|104391.6|104366.6|104394.5|104369.5|104391.3|104366.3|14
1727177660000|2024-09-24 11:34:20|104391.9|104366.9|104398.4|104373.4|104398.4|104373.4|104391.6|104366.6|10
1727177670000|2024-09-24 11:34:30|104398.3|104373.3|104404.6|104379.6|104404.9|104379.9|104397.5|104372.5|42
1727177680000|2024-09-24 11:34:40|104404.7|104379.7|104423.5|104398.5|104423.7|104398.7|104403.4|104378.4|30
1727177690000|2024-09-24 11:34:50|104423.4|104398.4|104413.5|104388.5|104423.8|104398.8|104413.5|104388.5|29
1727177700000|2024-09-24 11:35:00|104414.2|104389.2|104429.1|104404.1|104429.1|104404.1|104414.2|104389.2|19
1727177710000|2024-09-24 11:35:10|104429|104404|104426.4|104401.4|104429.4|104404.4|104425.8|104400.8|15
1727177720000|2024-09-24 11:35:20|104425.3|104400.3|104420.5|104395.5|104426.7|104401.7|104420.5|104395.5|15
1727177730000|2024-09-24 11:35:30|104420.8|104395.8|104417.2|104392.2|104420.8|104395.8|104415.5|104390.5|20
1727177740000|2024-09-24 11:35:40|104417.5|104392.5|104419.5|104394.5|104421.7|104396.7|104417.2|104392.2|22
1727177750000|2024-09-24 11:35:50|104419.3|104394.3|104417|104392|104419.5|104394.5|104414.1|104389.1|22
1727177760000|2024-09-24 11:36:00|104416.9|104391.9|104421.4|104396.4|104421.4|104396.4|104416.2|104391.2|17
1727177770000|2024-09-24 11:36:10|104421.7|104396.7|104421.1|104396.1|104424|104399|104421.1|104396.1|22
1727177780000|2024-09-24 11:36:20|104420.9|104395.9|104419.2|104394.2|104421.5|104396.5|104419.2|104394.2|16
1727177790000|2024-09-24 11:36:30|104419|104394|104415|104390|104419|104394|104414.8|104389.8|21
1727177800000|2024-09-24 11:36:40|104415.1|104390.1|104411.6|104386.6|104415.2|104390.2|104409|104384|15
1727177810000|2024-09-24 11:36:50|104411.7|104386.7|104413.1|104388.1|104413.2|104388.2|104408.9|104383.9|23
1727177820000|2024-09-24 11:37:00|104413.3|104388.3|104408.1|104383.1|104413.8|104388.8|104404.7|104379.7|22
1727177830000|2024-09-24 11:37:10|104408.2|104383.2|104408.3|104383.3|104409.2|104384.2|104408.1|104383.1|13
1727177840000|2024-09-24 11:37:20|104408.2|104383.2|104411.8|104386.8|104411.8|104386.8|104408.2|104383.2|15
1727177850000|2024-09-24 11:37:30|104411.7|104386.7|104411.6|104386.6|104411.9|104386.9|104411|104386|14
1727177860000|2024-09-24 11:37:40|104411.7|104386.7|104413.1|104388.1|104413.4|104388.4|104411.7|104386.7|16
1727177870000|2024-09-24 11:37:50|104412.8|104387.8|104409.8|104384.8|104412.8|104387.8|104405.6|104380.6|21
1727177880000|2024-09-24 11:38:00|104409.6|104384.6|104407|104382|104409.6|104384.6|104406.4|104381.4|20
1727177890000|2024-09-24 11:38:10|104406.7|104381.7|104405.4|104380.4|104407|104382|104405.3|104380.3|9
1727177900000|2024-09-24 11:38:20|104405.3|104380.3|104401.6|104376.6|104405.3|104380.3|104400.3|104375.3|25
1727177910000|2024-09-24 11:38:30|104401.7|104376.7|104403.8|104378.8|104403.8|104378.8|104401.7|104376.7|6
1727177920000|2024-09-24 11:38:40|104403.7|104378.7|104402.2|104377.2|104403.9|104378.9|104402.1|104377.1|21
1727177930000|2024-09-24 11:38:50|104402.3|104377.3|104395.2|104370.2|104402.4|104377.4|104395.1|104370.1|20
1727177940000|2024-09-24 11:39:00|104395.3|104370.3|104396.6|104371.6|104397|104372|104395|104370|15
1727177950000|2024-09-24 11:39:10|104396.9|104371.9|104397.7|104372.7|104400.2|104375.2|104396.9|104371.9|15
1727177960000|2024-09-24 11:39:20|104397.5|104372.5|104398.4|104373.4|104398.4|104373.4|104396.1|104371.1|12
1727177970000|2024-09-24 11:39:30|104398.6|104373.6|104400.4|104375.4|104400.4|104375.4|104398.6|104373.6|18
1727177980000|2024-09-24 11:39:40|104399.8|104374.8|104399.1|104374.1|104400.3|104375.3|104399.1|104374.1|5
1727177990000|2024-09-24 11:39:50|104398.7|104373.7|104394.5|104369.5|104398.7|104373.7|104393|104368|16
1727178000000|2024-09-24 11:40:00|104394.8|104369.8|104399.5|104374.5|104400.6|104375.6|104394.8|104369.8|22
1727178010000|2024-09-24 11:40:10|104399.6|104374.6|104401.3|104376.3|104403.4|104378.4|104399.3|104374.3|27
1727178020000|2024-09-24 11:40:20|104401|104376|104397.2|104372.2|104401.1|104376.1|104397.2|104372.2|16
1727178030000|2024-09-24 11:40:30|104396.8|104371.8|104398.2|104373.2|104398.6|104373.6|104396.8|104371.8|11
1727178040000|2024-09-24 11:40:40|104398.1|104373.1|104398.5|104373.5|104400.7|104375.7|104397.9|104372.9|14
1727178050000|2024-09-24 11:40:50|104399.7|104374.7|104402.9|104377.9|104402.9|104377.9|104398.5|104373.5|19
1727178060000|2024-09-24 11:41:00|104403|104378|104405.3|104380.3|104412.8|104387.8|104403|104378|18
1727178070000|2024-09-24 11:41:10|104405.4|104380.4|104407.9|104382.9|104407.9|104382.9|104401.8|104376.8|25
1727178080000|2024-09-24 11:41:20|104408.2|104383.2|104411.4|104386.4|104415.3|104390.3|104408.2|104383.2|19
1727178090000|2024-09-24 11:41:30|104411.3|104386.3|104411|104386|104411.3|104386.3|104410.6|104385.6|10
1727178100000|2024-09-24 11:41:40|104410.9|104385.9|104410.3|104385.3|104410.9|104385.9|104410.3|104385.3|6
1727178110000|2024-09-24 11:41:50|104410.2|104385.2|104400.8|104375.8|104411.9|104386.9|104400.8|104375.8|29
1727178120000|2024-09-24 11:42:00|104400.7|104375.7|104398.5|104373.5|104401.1|104376.1|104398.5|104373.5|12
1727178130000|2024-09-24 11:42:10|104398.7|104373.7|104400.5|104375.5|104401.3|104376.3|104397.5|104372.5|15
1727178140000|2024-09-24 11:42:20|104400.3|104375.3|104399|104374|104400.6|104375.6|104399|104374|9
1727178150000|2024-09-24 11:42:30|104399.2|104374.2|104399.3|104374.3|104399.3|104374.3|104399|104374|5
1727178160000|2024-09-24 11:42:40|104399.4|104374.4|104397.6|104372.6|104399.5|104374.5|104397.3|104372.3|6
1727178170000|2024-09-24 11:42:50|104397.7|104372.7|104396.6|104371.6|104398.9|104373.9|104394.1|104369.1|27
1727178180000|2024-09-24 11:43:00|104397.9|104372.9|104408|104383|104408.5|104383.5|104397.9|104372.9|20
1727178190000|2024-09-24 11:43:10|104408.2|104383.2|104409.6|104384.6|104409.8|104384.8|104406.3|104381.3|12
1727178200000|2024-09-24 11:43:20|104409.4|104384.4|104407.7|104382.7|104409.6|104384.6|104407.3|104382.3|14
1727178210000|2024-09-24 11:43:30|104407.2|104382.2|104407.4|104382.4|104407.6|104382.6|104407.2|104382.2|6
1727178220000|2024-09-24 11:43:40|104407.1|104382.1|104407.5|104382.5|104407.6|104382.6|104407|104382|9
1727178230000|2024-09-24 11:43:50|104407.1|104382.1|104406.7|104381.7|104407.2|104382.2|104406.5|104381.5|11
1727178240000|2024-09-24 11:44:00|104406.4|104381.4|104401.8|104376.8|104406.7|104381.7|104401.8|104376.8|24
1727178250000|2024-09-24 11:44:10|104401.5|104376.5|104399|104374|104401.5|104376.5|104398.8|104373.8|11
1727178260000|2024-09-24 11:44:20|104399.1|104374.1|104405.2|104380.2|104405.6|104380.6|104399.1|104374.1|17
1727178270000|2024-09-24 11:44:30|104404.9|104379.9|104404.7|104379.7|104405|104380|104404.6|104379.6|8
1727178280000|2024-09-24 11:44:40|104404.6|104379.6|104394.9|104369.9|104404.7|104379.7|104394.7|104369.7|21
1727178290000|2024-09-24 11:44:50|104394.8|104369.8|104401.2|104376.2|104402|104377|104394.7|104369.7|17
1727178300000|2024-09-24 11:45:00|104401|104376|104396.6|104371.6|104401.1|104376.1|104396.6|104371.6|12
1727178310000|2024-09-24 11:45:10|104396.5|104371.5|104396.5|104371.5|104399.3|104374.3|104396.5|104371.5|13
1727178320000|2024-09-24 11:45:20|104394.7|104369.7|104391.9|104366.9|104394.7|104369.7|104391.3|104366.3|16
1727178330000|2024-09-24 11:45:30|104392.4|104367.4|104390.6|104365.6|104393.4|104368.4|104389.4|104364.4|11
1727178340000|2024-09-24 11:45:40|104391.2|104366.2|104390.7|104365.7|104391.2|104366.2|104389.8|104364.8|5
1727178350000|2024-09-24 11:45:50|104390.4|104365.4|104389.2|104364.2|104390.4|104365.4|104388.4|104363.4|10
1727178360000|2024-09-24 11:46:00|104389.1|104364.1|104390.5|104365.5|104392.3|104367.3|104389.1|104364.1|11
1727178370000|2024-09-24 11:46:10|104390.6|104365.6|104368.3|104343.3|104390.6|104365.6|104368.3|104343.3|22
1727178380000|2024-09-24 11:46:20|104368.2|104343.2|104372.7|104347.7|104373|104348|104368.2|104343.2|13
1727178390000|2024-09-24 11:46:30|104372.6|104347.6|104371.9|104346.9|104372.6|104347.6|104371.5|104346.5|11
1727178400000|2024-09-24 11:46:40|104371.7|104346.7|104372.2|104347.2|104373.8|104348.8|104371.7|104346.7|11
1727178410000|2024-09-24 11:46:50|104372|104347|104370|104345|104372|104347|104370|104345|10
1727178420000|2024-09-24 11:47:00|104369.7|104344.7|104361.2|104336.2|104369.7|104344.7|104360.8|104335.8|27
1727178430000|2024-09-24 11:47:10|104361.3|104336.3|104362|104337|104362|104337|104361.1|104336.1|9
1727178440000|2024-09-24 11:47:20|104362.1|104337.1|104360.2|104335.2|104362.1|104337.1|104360.2|104335.2|16
1727178450000|2024-09-24 11:47:30|104360.6|104335.6|104356.1|104331.1|104360.6|104335.6|104354.7|104329.7|14
1727178460000|2024-09-24 11:47:40|104356.2|104331.2|104357.6|104332.6|104357.9|104332.9|104356.2|104331.2|7
1727178470000|2024-09-24 11:47:50|104357.7|104332.7|104356.4|104331.4|104357.7|104332.7|104355.8|104330.8|9
1727178480000|2024-09-24 11:48:00|104356.2|104331.2|104354.7|104329.7|104358.1|104333.1|104354.7|104329.7|22
1727178490000|2024-09-24 11:48:10|104354.8|104329.8|104356.1|104331.1|104356.1|104331.1|104354.8|104329.8|7
1727178500000|2024-09-24 11:48:20|104356|104331|104356.8|104331.8|104356.8|104331.8|104355.9|104330.9|6
1727178510000|2024-09-24 11:48:30|104356.3|104331.3|104354.3|104329.3|104356.3|104331.3|104354.3|104329.3|9
1727178520000|2024-09-24 11:48:40|104354.2|104329.2|104356.1|104331.1|104356.1|104331.1|104354.2|104329.2|7
1727178530000|2024-09-24 11:48:50|104356.2|104331.2|104358.1|104333.1|104358.3|104333.3|104356.1|104331.1|9
1727178540000|2024-09-24 11:49:00|104357.9|104332.9|104352.5|104327.5|104358|104333|104350.2|104325.2|18
1727178550000|2024-09-24 11:49:10|104352.7|104327.7|104352.9|104327.9|104353.7|104328.7|104352.7|104327.7|7
1727178560000|2024-09-24 11:49:20|104353|104328|104342.4|104317.4|104353|104328|104342.4|104317.4|28
1727178570000|2024-09-24 11:49:30|104342.3|104317.3|104342|104317|104342.5|104317.5|104340.5|104315.5|14
1727178580000|2024-09-24 11:49:40|104342.3|104317.3|104341.8|104316.8|104342.3|104317.3|104340.8|104315.8|13
1727178590000|2024-09-24 11:49:50|104341.9|104316.9|104343.1|104318.1|104345|104320|104341.1|104316.1|16
1727178600000|2024-09-24 11:50:00|104343.3|104318.3|104338.3|104313.3|104343.3|104318.3|104338|104313|12
1727178610000|2024-09-24 11:50:10|104338.5|104313.5|104338.8|104313.8|104338.8|104313.8|104338.5|104313.5|7
1727178620000|2024-09-24 11:50:20|104338.7|104313.7|104336.9|104311.9|104339.2|104314.2|104336.9|104311.9|9
1727178630000|2024-09-24 11:50:30|104337|104312|104340|104315|104340.1|104315.1|104337|104312|7
1727178640000|2024-09-24 11:50:40|104339.9|104314.9|104338.8|104313.8|104339.9|104314.9|104338.8|104313.8|2
1727178650000|2024-09-24 11:50:50|104338.4|104313.4|104336.9|104311.9|104338.8|104313.8|104335.8|104310.8|16
1727178660000|2024-09-24 11:51:00|104337|104312|104338.1|104313.1|104338.2|104313.2|104336.8|104311.8|16
1727178670000|2024-09-24 11:51:10|104338.4|104313.4|104349.6|104324.6|104349.6|104324.6|104338.4|104313.4|25
1727178680000|2024-09-24 11:51:20|104349.1|104324.1|104343.2|104318.2|104349.1|104324.1|104343.2|104318.2|13
1727178690000|2024-09-24 11:51:30|104343.7|104318.7|104343.5|104318.5|104343.7|104318.7|104343.5|104318.5|4
1727178700000|2024-09-24 11:51:40|104343.3|104318.3|104342.7|104317.7|104343.4|104318.4|104342.7|104317.7|7
1727178710000|2024-09-24 11:51:50|104341.4|104316.4|104341.3|104316.3|104344|104319|104341|104316|14
1727178720000|2024-09-24 11:52:00|104341|104316|104336.7|104311.7|104341.2|104316.2|104336.7|104311.7|12
1727178730000|2024-09-24 11:52:10|104336.6|104311.6|104319.1|104294.1|104336.6|104311.6|104317.9|104292.9|23
1727178740000|2024-09-24 11:52:20|104319.3|104294.3|104318.7|104293.7|104319.8|104294.8|104317.4|104292.4|21
1727178750000|2024-09-24 11:52:30|104318.2|104293.2|104320.1|104295.1|104320.1|104295.1|104318.2|104293.2|11
1727178760000|2024-09-24 11:52:40|104320.9|104295.9|104321.4|104296.4|104323.1|104298.1|104320.2|104295.2|11
1727178770000|2024-09-24 11:52:50|104322.7|104297.7|104336.1|104311.1|104336.3|104311.3|104322|104297|11
1727178780000|2024-09-24 11:53:00|104336.2|104311.2|104364.4|104339.4|104365|104340|104335.6|104310.6|30
1727178790000|2024-09-24 11:53:10|104364.1|104339.1|104359.4|104334.4|104365.8|104340.8|104359|104334|18
1727178800000|2024-09-24 11:53:20|104359.1|104334.1|104356|104331|104359.1|104334.1|104351.4|104326.4|25
1727178810000|2024-09-24 11:53:30|104353.2|104328.2|104346.4|104321.4|104355.3|104330.3|104346.4|104321.4|11
1727178820000|2024-09-24 11:53:40|104346.2|104321.2|104350.7|104325.7|104351.3|104326.3|104345.7|104320.7|20
1727178830000|2024-09-24 11:53:50|104350.5|104325.5|104350|104325|104350.5|104325.5|104346.3|104321.3|16
1727178840000|2024-09-24 11:54:00|104350.2|104325.2|104347.1|104322.1|104351.4|104326.4|104346.4|104321.4|19
1727178850000|2024-09-24 11:54:10|104347.3|104322.3|104339.4|104314.4|104348.9|104323.9|104338.1|104313.1|22
1727178860000|2024-09-24 11:54:20|104338.4|104313.4|104337.4|104312.4|104338.5|104313.5|104336.8|104311.8|26
1727178870000|2024-09-24 11:54:30|104337.5|104312.5|104339.3|104314.3|104339.3|104314.3|104337.5|104312.5|10
1727178880000|2024-09-24 11:54:40|104339.6|104314.6|104317.9|104292.9|104341.2|104316.2|104317.9|104292.9|19
1727178890000|2024-09-24 11:54:50|104317.5|104292.5|104312.1|104287.1|104317.9|104292.9|104312.1|104287.1|19
1727178900000|2024-09-24 11:55:00|104311.9|104286.9|104313.7|104288.7|104315|104290|104311.9|104286.9|7
1727178910000|2024-09-24 11:55:10|104313.2|104288.2|104314.3|104289.3|104315.9|104290.9|104313.2|104288.2|14
1727178920000|2024-09-24 11:55:20|104314.5|104289.5|104314.2|104289.2|104315.1|104290.1|104305.7|104280.7|26
1727178930000|2024-09-24 11:55:30|104313.8|104288.8|104317.6|104292.6|104317.6|104292.6|104313.8|104288.8|10
1727178940000|2024-09-24 11:55:40|104317.8|104292.8|104320.6|104295.6|104323.3|104298.3|104317.8|104292.8|19
1727178950000|2024-09-24 11:55:50|104320.3|104295.3|104317.8|104292.8|104320.3|104295.3|104314.5|104289.5|14
1727178960000|2024-09-24 11:56:00|104317.7|104292.7|104320|104295|104321|104296|104316.8|104291.8|17
1727178970000|2024-09-24 11:56:10|104319.8|104294.8|104328.2|104303.2|104328.2|104303.2|104319.8|104294.8|14
1727178980000|2024-09-24 11:56:20|104328.1|104303.1|104320.5|104295.5|104328.3|104303.3|104320.1|104295.1|9
1727178990000|2024-09-24 11:56:30|104320.2|104295.2|104320.8|104295.8|104321.3|104296.3|104316.8|104291.8|16
1727179000000|2024-09-24 11:56:40|104321|104296|104328.1|104303.1|104328.6|104303.6|104321|104296|12
1727179010000|2024-09-24 11:56:50|104328.4|104303.4|104329.3|104304.3|104332.1|104307.1|104328.4|104303.4|17
1727179020000|2024-09-24 11:57:00|104329.5|104304.5|104330.7|104305.7|104332|104307|104329.5|104304.5|13
1727179030000|2024-09-24 11:57:10|104330.5|104305.5|104333.3|104308.3|104334|104309|104327.8|104302.8|24
1727179040000|2024-09-24 11:57:20|104333.7|104308.7|104322|104297|104335.3|104310.3|104321.3|104296.3|19
1727179050000|2024-09-24 11:57:30|104322.3|104297.3|104325.9|104300.9|104334.9|104309.9|104322.3|104297.3|27
1727179060000|2024-09-24 11:57:40|104325.5|104300.5|104321.7|104296.7|104326.2|104301.2|104321.2|104296.2|20
1727179070000|2024-09-24 11:57:50|104321.9|104296.9|104310.9|104285.9|104321.9|104296.9|104309.8|104284.8|28
1727179080000|2024-09-24 11:58:00|104311.4|104286.4|104309.3|104284.3|104311.7|104286.7|104301.3|104276.3|28
1727179090000|2024-09-24 11:58:10|104310.7|104285.7|104310.9|104285.9|104313|104288|104307|104282|27
1727179100000|2024-09-24 11:58:20|104311.3|104286.3|104315.7|104290.7|104316|104291|104311.3|104286.3|19
1727179110000|2024-09-24 11:58:30|104315.9|104290.9|104322.5|104297.5|104322.5|104297.5|104315.9|104290.9|16
1727179120000|2024-09-24 11:58:40|104321.9|104296.9|104318|104293|104321.9|104296.9|104318|104293|14
1727179130000|2024-09-24 11:58:50|104318.1|104293.1|104317|104292|104318.8|104293.8|104317|104292|11
1727179140000|2024-09-24 11:59:00|104317.6|104292.6|104311|104286|104317.8|104292.8|104311|104286|19
1727179150000|2024-09-24 11:59:10|104310.7|104285.7|104309.9|104284.9|104311.2|104286.2|104309.9|104284.9|18
1727179160000|2024-09-24 11:59:20|104310.1|104285.1|104312.4|104287.4|104312.4|104287.4|104309.4|104284.4|16
1727179170000|2024-09-24 11:59:30|104311.9|104286.9|104314.3|104289.3|104315.7|104290.7|104311.9|104286.9|15
1727179180000|2024-09-24 11:59:40|104314.9|104289.9|104330.1|104305.1|104332.8|104307.8|104314.8|104289.8|30
1727179190000|2024-09-24 11:59:50|104329.6|104304.6|104348.3|104323.3|104349.2|104324.2|104329.6|104304.6|37
1727179200000|2024-09-24 12:00:00|104348.5|104323.5|104339.9|104314.9|104349.3|104324.3|104321.6|104296.6|53
1727179210000|2024-09-24 12:00:10|104340.2|104315.2|104353.2|104328.2|104353.6|104328.6|104322.6|104297.6|51
1727179220000|2024-09-24 12:00:20|104350.4|104325.4|104350.3|104325.3|104350.4|104325.4|104342.6|104317.6|31
1727179230000|2024-09-24 12:00:30|104345.5|104320.5|104325.2|104300.2|104345.5|104320.5|104324.7|104299.7|33
1727179240000|2024-09-24 12:00:40|104325.6|104300.6|104332.3|104307.3|104333.5|104308.5|104325|104300|28
1727179250000|2024-09-24 12:00:50|104332.4|104307.4|104342.1|104317.1|104343.9|104318.9|104332.4|104307.4|24
1727179260000|2024-09-24 12:01:00|104343|104318|104349.2|104324.2|104350.5|104325.5|104343|104318|37
1727179270000|2024-09-24 12:01:10|104349.3|104324.3|104350.6|104325.6|104358.5|104333.5|104348.5|104323.5|28
1727179280000|2024-09-24 12:01:20|104350.5|104325.5|104349.2|104324.2|104353.2|104328.2|104348.2|104323.2|18
1727179290000|2024-09-24 12:01:30|104351.3|104326.3|104356.5|104331.5|104360.6|104335.6|104350.2|104325.2|29
1727179300000|2024-09-24 12:01:40|104356.3|104331.3|104352|104327|104356.3|104331.3|104351.8|104326.8|21
1727179310000|2024-09-24 12:01:50|104351.9|104326.9|104353.1|104328.1|104356.1|104331.1|104349.3|104324.3|27
1727179320000|2024-09-24 12:02:00|104353.4|104328.4|104364.8|104339.8|104365.9|104340.9|104353.4|104328.4|27
1727179330000|2024-09-24 12:02:10|104364.3|104339.3|104356.7|104331.7|104371.5|104346.5|104356.7|104331.7|40
1727179340000|2024-09-24 12:02:20|104356.3|104331.3|104373|104348|104373|104348|104355.2|104330.2|30
1727179350000|2024-09-24 12:02:30|104371.7|104346.7|104361.3|104336.3|104371.7|104346.7|104361.1|104336.1|23
1727179360000|2024-09-24 12:02:40|104361.2|104336.2|104354.3|104329.3|104361.6|104336.6|104354.3|104329.3|13
1727179370000|2024-09-24 12:02:50|104353.9|104328.9|104357.2|104332.2|104357.5|104332.5|104351.9|104326.9|11
1727179380000|2024-09-24 12:03:00|104357|104332|104338|104313|104357|104332|104334.2|104309.2|26
1727179390000|2024-09-24 12:03:10|104337.1|104312.1|104323.6|104298.6|104337.1|104312.1|104323.2|104298.2|23
1727179400000|2024-09-24 12:03:20|104322.2|104297.2|104321.5|104296.5|104322.6|104297.6|104320.7|104295.7|13
1727179410000|2024-09-24 12:03:30|104322|104297|104332.5|104307.5|104333.7|104308.7|104321.4|104296.4|21
1727179420000|2024-09-24 12:03:40|104332.3|104307.3|104332.7|104307.7|104334.6|104309.6|104331.7|104306.7|9
1727179430000|2024-09-24 12:03:50|104332.8|104307.8|104324.6|104299.6|104332.8|104307.8|104324.5|104299.5|14
1727179440000|2024-09-24 12:04:00|104324.2|104299.2|104323.4|104298.4|104324.2|104299.2|104321.1|104296.1|16
1727179450000|2024-09-24 12:04:10|104323.5|104298.5|104320.8|104295.8|104323.5|104298.5|104320.8|104295.8|10
1727179460000|2024-09-24 12:04:20|104320.5|104295.5|104321.8|104296.8|104322.2|104297.2|104317.9|104292.9|13
1727179470000|2024-09-24 12:04:30|104321.1|104296.1|104318.4|104293.4|104321.1|104296.1|104318|104293|16
1727179480000|2024-09-24 12:04:40|104318.1|104293.1|104304.4|104279.4|104318.1|104293.1|104303.6|104278.6|31
1727179490000|2024-09-24 12:04:50|104304.5|104279.5|104297.8|104272.8|104306|104281|104297.7|104272.7|37
1727179500000|2024-09-24 12:05:00|104297.5|104272.5|104295.4|104270.4|104297.5|104272.5|104295.4|104270.4|21
1727179510000|2024-09-24 12:05:10|104295|104270|104305.7|104280.7|104306.2|104281.2|104292.7|104267.7|35
1727179520000|2024-09-24 12:05:20|104305.5|104280.5|104301.7|104276.7|104306.7|104281.7|104301.2|104276.2|26
1727179530000|2024-09-24 12:05:30|104302.1|104277.1|104292.9|104267.9|104302.6|104277.6|104292.9|104267.9|20
1727179540000|2024-09-24 12:05:40|104292.5|104267.5|104287.5|104262.5|104294.9|104269.9|104287.5|104262.5|21
1727179550000|2024-09-24 12:05:50|104285.9|104260.9|104282.2|104257.2|104285.9|104260.9|104276.9|104251.9|31
1727179560000|2024-09-24 12:06:00|104281.5|104256.5|104295.7|104270.7|104296.1|104271.1|104280.5|104255.5|26
1727179570000|2024-09-24 12:06:10|104296.3|104271.3|104293|104268|104296.3|104271.3|104292.4|104267.4|23
1727179580000|2024-09-24 12:06:20|104292.8|104267.8|104296.7|104271.7|104300.5|104275.5|104292.8|104267.8|33
1727179590000|2024-09-24 12:06:30|104297.2|104272.2|104302|104277|104302.7|104277.7|104296|104271|27
1727179600000|2024-09-24 12:06:40|104302.1|104277.1|104297.5|104272.5|104302.4|104277.4|104289.5|104264.5|26
1727179610000|2024-09-24 12:06:50|104297.8|104272.8|104299|104274|104303.9|104278.9|104297.8|104272.8|33
1727179620000|2024-09-24 12:07:00|104298.8|104273.8|104293.5|104268.5|104299|104274|104293.3|104268.3|14
1727179630000|2024-09-24 12:07:10|104293.8|104268.8|104299|104274|104302|104277|104293.8|104268.8|26
1727179640000|2024-09-24 12:07:20|104298.7|104273.7|104296.1|104271.1|104299.2|104274.2|104296.1|104271.1|17
1727179650000|2024-09-24 12:07:30|104295.9|104270.9|104294.3|104269.3|104296.5|104271.5|104294.3|104269.3|25
1727179660000|2024-09-24 12:07:40|104294.4|104269.4|104288.3|104263.3|104294.4|104269.4|104288|104263|19
1727179670000|2024-09-24 12:07:50|104288.6|104263.6|104288|104263|104289.7|104264.7|104287.3|104262.3|26
1727179680000|2024-09-24 12:08:00|104287.7|104262.7|104286.3|104261.3|104290.6|104265.6|104286.3|104261.3|15
1727179690000|2024-09-24 12:08:10|104286.2|104261.2|104278.9|104253.9|104286.3|104261.3|104278.2|104253.2|21
1727179700000|2024-09-24 12:08:20|104278.7|104253.7|104269.5|104244.5|104278.7|104253.7|104267.3|104242.3|28
1727179710000|2024-09-24 12:08:30|104269.7|104244.7|104280.1|104255.1|104281|104256|104268.9|104243.9|36
1727179720000|2024-09-24 12:08:40|104280|104255|104288.1|104263.1|104288.1|104263.1|104276.9|104251.9|30
1727179730000|2024-09-24 12:08:50|104288.4|104263.4|104285.3|104260.3|104290|104265|104284.2|104259.2|32
1727179740000|2024-09-24 12:09:00|104285.6|104260.6|104292.5|104267.5|104292.8|104267.8|104283|104258|34
1727179750000|2024-09-24 12:09:10|104292|104267|104299.7|104274.7|104300.2|104275.2|104292|104267|38
1727179760000|2024-09-24 12:09:20|104299.6|104274.6|104299.9|104274.9|104299.9|104274.9|104299.1|104274.1|18
1727179770000|2024-09-24 12:09:30|104299.7|104274.7|104299.8|104274.8|104299.8|104274.8|104298.3|104273.3|18
1727179780000|2024-09-24 12:09:40|104300.3|104275.3|104303.3|104278.3|104303.3|104278.3|104300.3|104275.3|8
1727179790000|2024-09-24 12:09:50|104303.4|104278.4|104311.2|104286.2|104315.5|104290.5|104303.4|104278.4|31
1727179800000|2024-09-24 12:10:00|104311.5|104286.5|104308.6|104283.6|104311.8|104286.8|104305.6|104280.6|33
1727179810000|2024-09-24 12:10:10|104308.1|104283.1|104302.6|104277.6|104309.6|104284.6|104299.3|104274.3|36
1727179820000|2024-09-24 12:10:20|104302.8|104277.8|104309.9|104284.9|104309.9|104284.9|104302.8|104277.8|27
1727179830000|2024-09-24 12:10:30|104309.8|104284.8|104309.8|104284.8|104310.8|104285.8|104309.6|104284.6|14
1727179840000|2024-09-24 12:10:40|104310|104285|104306.1|104281.1|104310.9|104285.9|104306|104281|15
1727179850000|2024-09-24 12:10:50|104306|104281|104307.1|104282.1|104307.2|104282.2|104305.7|104280.7|11
1727179860000|2024-09-24 12:11:00|104307.3|104282.3|104313.8|104288.8|104319.7|104294.7|104307.3|104282.3|19
1727179870000|2024-09-24 12:11:10|104314.6|104289.6|104314.6|104289.6|104314.6|104289.6|104313.4|104288.4|9
1727179880000|2024-09-24 12:11:20|104314.5|104289.5|104313.7|104288.7|104316.4|104291.4|104313.3|104288.3|13
1727179890000|2024-09-24 12:11:30|104313.6|104288.6|104306.3|104281.3|104313.6|104288.6|104302.8|104277.8|33
1727179900000|2024-09-24 12:11:40|104306.4|104281.4|104305|104280|104307|104282|104304.4|104279.4|20
1727179910000|2024-09-24 12:11:50|104305.2|104280.2|104298.2|104273.2|104305.2|104280.2|104298|104273|23
1727179920000|2024-09-24 12:12:00|104297.2|104272.2|104290.2|104265.2|104297.2|104272.2|104290.2|104265.2|23
1727179930000|2024-09-24 12:12:10|104288.4|104263.4|104300.8|104275.8|104301.1|104276.1|104288.4|104263.4|28
1727179940000|2024-09-24 12:12:20|104300.6|104275.6|104301.1|104276.1|104301.1|104276.1|104296.5|104271.5|24
1727179950000|2024-09-24 12:12:30|104300.5|104275.5|104295.3|104270.3|104300.5|104275.5|104294.6|104269.6|22
1727179960000|2024-09-24 12:12:40|104295.2|104270.2|104291.2|104266.2|104297.4|104272.4|104291.2|104266.2|18
1727179970000|2024-09-24 12:12:50|104291.1|104266.1|104287.6|104262.6|104296.3|104271.3|104287.6|104262.6|27
1727179980000|2024-09-24 12:13:00|104288|104263|104295.8|104270.8|104296.5|104271.5|104288|104263|18
1727179990000|2024-09-24 12:13:10|104296.1|104271.1|104291.7|104266.7|104296.3|104271.3|104290.3|104265.3|12
1727180000000|2024-09-24 12:13:20|104291.6|104266.6|104285.9|104260.9|104291.6|104266.6|104285.9|104260.9|15
1727180010000|2024-09-24 12:13:30|104285.7|104260.7|104283.9|104258.9|104286.2|104261.2|104283.9|104258.9|16
1727180020000|2024-09-24 12:13:40|104283.7|104258.7|104284.2|104259.2|104285.2|104260.2|104282.5|104257.5|22
1727180030000|2024-09-24 12:13:50|104284.4|104259.4|104284.5|104259.5|104284.8|104259.8|104283.4|104258.4|21
1727180040000|2024-09-24 12:14:00|104284.6|104259.6|104303.1|104278.1|104303.1|104278.1|104282.9|104257.9|22
1727180050000|2024-09-24 12:14:10|104303.4|104278.4|104304|104279|104304|104279|104300.1|104275.1|28
1727180060000|2024-09-24 12:14:20|104303.7|104278.7|104300|104275|104306.2|104281.2|104295.8|104270.8|27
1727180070000|2024-09-24 12:14:30|104299.9|104274.9|104295.7|104270.7|104301.3|104276.3|104295.7|104270.7|29
1727180080000|2024-09-24 12:14:40|104295.4|104270.4|104292.5|104267.5|104295.4|104270.4|104291.2|104266.2|17
1727180090000|2024-09-24 12:14:50|104292.8|104267.8|104290.2|104265.2|104295.4|104270.4|104289.6|104264.6|27
1727180100000|2024-09-24 12:15:00|104291|104266|104304.6|104279.6|104305.8|104280.8|104291|104266|43
1727180110000|2024-09-24 12:15:10|104303.9|104278.9|104322.8|104297.8|104332.7|104307.7|104303.5|104278.5|44
1727180120000|2024-09-24 12:15:20|104322.4|104297.4|104310.4|104285.4|104324.7|104299.7|104309.1|104284.1|43
1727180130000|2024-09-24 12:15:30|104310.8|104285.8|104322|104297|104322.5|104297.5|104310.8|104285.8|30
1727180140000|2024-09-24 12:15:40|104321.9|104296.9|104317.7|104292.7|104321.9|104296.9|104317.3|104292.3|28
1727180150000|2024-09-24 12:15:50|104317.6|104292.6|104320.1|104295.1|104320.4|104295.4|104317|104292|25
1727180160000|2024-09-24 12:16:00|104319.9|104294.9|104312.5|104287.5|104319.9|104294.9|104308.9|104283.9|40
1727180170000|2024-09-24 12:16:10|104312.3|104287.3|104310.9|104285.9|104312.3|104287.3|104309.8|104284.8|29
1727180180000|2024-09-24 12:16:20|104311|104286|104312.2|104287.2|104312.3|104287.3|104310.2|104285.2|17
1727180190000|2024-09-24 12:16:30|104312.1|104287.1|104311.5|104286.5|104312.5|104287.5|104311.5|104286.5|6
1727180200000|2024-09-24 12:16:40|104311.6|104286.6|104321.3|104296.3|104323.5|104298.5|104311.2|104286.2|21
1727180210000|2024-09-24 12:16:50|104320.9|104295.9|104318.6|104293.6|104324.9|104299.9|104318.1|104293.1|25
1727180220000|2024-09-24 12:17:00|104318.7|104293.7|104323.8|104298.8|104324.9|104299.9|104318.1|104293.1|24
1727180230000|2024-09-24 12:17:10|104324|104299|104334.1|104309.1|104334.1|104309.1|104321.9|104296.9|29
1727180240000|2024-09-24 12:17:20|104334.2|104309.2|104343.2|104318.2|104343.2|104318.2|104330.5|104305.5|35
1727180250000|2024-09-24 12:17:30|104342.9|104317.9|104346.9|104321.9|104346.9|104321.9|104340.6|104315.6|25
1727180260000|2024-09-24 12:17:40|104347.1|104322.1|104351|104326|104354.1|104329.1|104347.1|104322.1|21
1727180270000|2024-09-24 12:17:50|104350.9|104325.9|104343.1|104318.1|104351.1|104326.1|104343.1|104318.1|22
1727180280000|2024-09-24 12:18:00|104342.6|104317.6|104337.8|104312.8|104342.6|104317.6|104336.9|104311.9|25
1727180290000|2024-09-24 12:18:10|104338.1|104313.1|104339.7|104314.7|104340|104315|104337.5|104312.5|21
1727180300000|2024-09-24 12:18:20|104339.8|104314.8|104344.9|104319.9|104344.9|104319.9|104339.5|104314.5|18
1727180310000|2024-09-24 12:18:30|104344.7|104319.7|104328.7|104303.7|104345.2|104320.2|104327.4|104302.4|25
1727180320000|2024-09-24 12:18:40|104328.8|104303.8|104344.4|104319.4|104344.4|104319.4|104327.9|104302.9|33
1727180330000|2024-09-24 12:18:50|104344.6|104319.6|104354.2|104329.2|104355.9|104330.9|104344.6|104319.6|38
1727180340000|2024-09-24 12:19:00|104353.9|104328.9|104362.6|104337.6|104363.4|104338.4|104351.9|104326.9|31
1727180350000|2024-09-24 12:19:10|104362.7|104337.7|104345.7|104320.7|104368.1|104343.1|104337.5|104312.5|32
1727180360000|2024-09-24 12:19:20|104346.5|104321.5|104354.9|104329.9|104354.9|104329.9|104346.5|104321.5|29
1727180370000|2024-09-24 12:19:30|104354.4|104329.4|104349.8|104324.8|104355.8|104330.8|104349.6|104324.6|19
1727180380000|2024-09-24 12:19:40|104349.9|104324.9|104347|104322|104349.9|104324.9|104340.5|104315.5|40
1727180390000|2024-09-24 12:19:50|104348|104323|104361.2|104336.2|104361.2|104336.2|104347.5|104322.5|35
1727180400000|2024-09-24 12:20:00|104362.9|104337.9|104357.9|104332.9|104363.5|104338.5|104357.1|104332.1|24
1727180410000|2024-09-24 12:20:10|104357.7|104332.7|104349.3|104324.3|104357.7|104332.7|104348.7|104323.7|35
1727180420000|2024-09-24 12:20:20|104348.8|104323.8|104347.5|104322.5|104348.8|104323.8|104347.3|104322.3|13
1727180430000|2024-09-24 12:20:30|104345.1|104320.1|104351.2|104326.2|104351.2|104326.2|104345|104320|30
1727180440000|2024-09-24 12:20:40|104351.4|104326.4|104346.3|104321.3|104353.5|104328.5|104346.1|104321.1|23
1727180450000|2024-09-24 12:20:50|104346.8|104321.8|104350.9|104325.9|104350.9|104325.9|104346.1|104321.1|41
1727180460000|2024-09-24 12:21:00|104351.3|104326.3|104348.7|104323.7|104354.7|104329.7|104346.8|104321.8|36
1727180470000|2024-09-24 12:21:10|104348.1|104323.1|104340.2|104315.2|104348.1|104323.1|104335.9|104310.9|21
1727180480000|2024-09-24 12:21:20|104338.3|104313.3|104332.2|104307.2|104338.3|104313.3|104329.4|104304.4|25
1727180490000|2024-09-24 12:21:30|104331.6|104306.6|104320.6|104295.6|104331.6|104306.6|104318.7|104293.7|35
1727180500000|2024-09-24 12:21:40|104320.8|104295.8|104321.2|104296.2|104322.1|104297.1|104319.6|104294.6|15
1727180510000|2024-09-24 12:21:50|104321|104296|104320.4|104295.4|104322.3|104297.3|104318.7|104293.7|21
1727180520000|2024-09-24 12:22:00|104320.5|104295.5|104321|104296|104321.4|104296.4|104315.2|104290.2|21
1727180530000|2024-09-24 12:22:10|104321.1|104296.1|104326.1|104301.1|104326.4|104301.4|104321.1|104296.1|26
1727180540000|2024-09-24 12:22:20|104325.9|104300.9|104325.9|104300.9|104326.7|104301.7|104324.1|104299.1|21
1727180550000|2024-09-24 12:22:30|104325.6|104300.6|104320.5|104295.5|104325.6|104300.6|104317.4|104292.4|27
1727180560000|2024-09-24 12:22:40|104321.1|104296.1|104329.1|104304.1|104329.7|104304.7|104321.1|104296.1|22
1727180570000|2024-09-24 12:22:50|104329.2|104304.2|104335.4|104310.4|104336.1|104311.1|104329.2|104304.2|26
1727180580000|2024-09-24 12:23:00|104335.7|104310.7|104345.2|104320.2|104345.5|104320.5|104335.6|104310.6|29
1727180590000|2024-09-24 12:23:10|104345|104320|104359.8|104334.8|104359.8|104334.8|104344.3|104319.3|27
1727180600000|2024-09-24 12:23:20|104360|104335|104359.2|104334.2|104363|104338|104357.5|104332.5|22
1727180610000|2024-09-24 12:23:30|104359|104334|104354.6|104329.6|104361.1|104336.1|104354.6|104329.6|20
1727180620000|2024-09-24 12:23:40|104355.2|104330.2|104339.1|104314.1|104355.9|104330.9|104339.1|104314.1|25
1727180630000|2024-09-24 12:23:50|104339.8|104314.8|104345.6|104320.6|104346.1|104321.1|104339.8|104314.8|25
1727180640000|2024-09-24 12:24:00|104345.8|104320.8|104351.3|104326.3|104351.4|104326.4|104345|104320|38
1727180650000|2024-09-24 12:24:10|104352.7|104327.7|104361.2|104336.2|104362.6|104337.6|104352.7|104327.7|25
1727180660000|2024-09-24 12:24:20|104360.9|104335.9|104352|104327|104364.7|104339.7|104352|104327|21
1727180670000|2024-09-24 12:24:30|104352.1|104327.1|104352.1|104327.1|104355.2|104330.2|104351.7|104326.7|22
1727180680000|2024-09-24 12:24:40|104351.8|104326.8|104362.6|104337.6|104366.6|104341.6|104351.7|104326.7|28
1727180690000|2024-09-24 12:24:50|104362.8|104337.8|104360.5|104335.5|104364.3|104339.3|104360.5|104335.5|20
1727180700000|2024-09-24 12:25:00|104360.6|104335.6|104362.7|104337.7|104363.3|104338.3|104360.6|104335.6|14
1727180710000|2024-09-24 12:25:10|104362.6|104337.6|104366|104341|104366.5|104341.5|104362.6|104337.6|19
1727180720000|2024-09-24 12:25:20|104366.1|104341.1|104371.2|104346.2|104372.7|104347.7|104366.1|104341.1|15
1727180730000|2024-09-24 12:25:30|104371|104346|104373.9|104348.9|104373.9|104348.9|104370.2|104345.2|17
1727180740000|2024-09-24 12:25:40|104373.8|104348.8|104393.5|104368.5|104405.7|104380.7|104373.2|104348.2|37
1727180750000|2024-09-24 12:25:50|104393.8|104368.8|104392.9|104367.9|104394|104369|104388|104363|25
1727180760000|2024-09-24 12:26:00|104393.8|104368.8|104392.9|104367.9|104394.1|104369.1|104392.9|104367.9|9
1727180770000|2024-09-24 12:26:10|104393|104368|104394|104369|104394.6|104369.6|104393|104368|13
1727180780000|2024-09-24 12:26:20|104392.6|104367.6|104389.4|104364.4|104393.3|104368.3|104389.1|104364.1|27
1727180790000|2024-09-24 12:26:30|104389.2|104364.2|104383.2|104358.2|104395.7|104370.7|104383.2|104358.2|27
1727180800000|2024-09-24 12:26:40|104382.8|104357.8|104382.2|104357.2|104383.9|104358.9|104381.2|104356.2|12
1727180810000|2024-09-24 12:26:50|104382|104357|104383.7|104358.7|104383.8|104358.8|104382|104357|10
1727180820000|2024-09-24 12:27:00|104384.9|104359.9|104386.1|104361.1|104393.5|104368.5|104384.1|104359.1|26
1727180830000|2024-09-24 12:27:10|104386.2|104361.2|104389.3|104364.3|104389.5|104364.5|104385.3|104360.3|26
1727180840000|2024-09-24 12:27:20|104389.8|104364.8|104395|104370|104395|104370|104389.8|104364.8|14
1727180850000|2024-09-24 12:27:30|104395.2|104370.2|104393.2|104368.2|104399.1|104374.1|104393|104368|18
1727180860000|2024-09-24 12:27:40|104393.4|104368.4|104392.1|104367.1|104394.8|104369.8|104392.1|104367.1|12
1727180870000|2024-09-24 12:27:50|104393.3|104368.3|104398.9|104373.9|104402.9|104377.9|104393.3|104368.3|27
1727180880000|2024-09-24 12:28:00|104398.3|104373.3|104398.6|104373.6|104399.4|104374.4|104393.1|104368.1|23
1727180890000|2024-09-24 12:28:10|104398.4|104373.4|104403.3|104378.3|104404.1|104379.1|104397.8|104372.8|26
1727180900000|2024-09-24 12:28:20|104403|104378|104405.2|104380.2|104405.7|104380.7|104402.1|104377.1|25
1727180910000|2024-09-24 12:28:30|104405.4|104380.4|104412.6|104387.6|104415|104390|104405.4|104380.4|39
1727180920000|2024-09-24 12:28:40|104413.1|104388.1|104411.1|104386.1|104413.1|104388.1|104410.5|104385.5|10
1727180930000|2024-09-24 12:28:50|104411|104386|104407.4|104382.4|104411.6|104386.6|104404.8|104379.8|27
1727180940000|2024-09-24 12:29:00|104406.8|104381.8|104416.3|104391.3|104416.3|104391.3|104406.4|104381.4|26
1727180950000|2024-09-24 12:29:10|104415.6|104390.6|104413.9|104388.9|104417.7|104392.7|104413.8|104388.8|39
1727180960000|2024-09-24 12:29:20|104413.8|104388.8|104415.2|104390.2|104415.2|104390.2|104412.3|104387.3|19
1727180970000|2024-09-24 12:29:30|104415.1|104390.1|104411.8|104386.8|104417.4|104392.4|104411.5|104386.5|28
1727180980000|2024-09-24 12:29:40|104412.2|104387.2|104420.8|104395.8|104421.4|104396.4|104411.2|104386.2|26
1727180990000|2024-09-24 12:29:50|104420.7|104395.7|104426.8|104401.8|104432.1|104407.1|104420.3|104395.3|38
1727181000000|2024-09-24 12:30:00|104428.2|104403.2|104434.5|104409.5|104435.6|104410.6|104428.1|104403.1|26
1727181010000|2024-09-24 12:30:10|104434.2|104409.2|104430.8|104405.8|104434.7|104409.7|104429|104404|26
1727181020000|2024-09-24 12:30:20|104430.1|104405.1|104443.7|104418.7|104443.7|104418.7|104429.5|104404.5|29
1727181030000|2024-09-24 12:30:30|104443.9|104418.9|104439.6|104414.6|104445.7|104420.7|104439.4|104414.4|31
1727181040000|2024-09-24 12:30:40|104439.4|104414.4|104417.2|104392.2|104439.4|104414.4|104416.5|104391.5|38
1727181050000|2024-09-24 12:30:50|104416.9|104391.9|104410.8|104385.8|104417.8|104392.8|104409.9|104384.9|21
1727181060000|2024-09-24 12:31:00|104410.3|104385.3|104400.7|104375.7|104417.9|104392.9|104400.7|104375.7|35
1727181070000|2024-09-24 12:31:10|104400.5|104375.5|104399.2|104374.2|104400.5|104375.5|104399|104374|25
1727181080000|2024-09-24 12:31:20|104396.5|104371.5|104389|104364|104396.5|104371.5|104379|104354|40
1727181090000|2024-09-24 12:31:30|104388.9|104363.9|104381.3|104356.3|104388.9|104363.9|104381.1|104356.1|35
1727181100000|2024-09-24 12:31:40|104381.7|104356.7|104386.9|104361.9|104388.3|104363.3|104381.1|104356.1|29
1727181110000|2024-09-24 12:31:50|104386.6|104361.6|104389.5|104364.5|104390.1|104365.1|104386.5|104361.5|24
1727181120000|2024-09-24 12:32:00|104389.1|104364.1|104390.3|104365.3|104390.3|104365.3|104386.9|104361.9|16
1727181130000|2024-09-24 12:32:10|104390.7|104365.7|104385.6|104360.6|104391.6|104366.6|104383.6|104358.6|31
1727181140000|2024-09-24 12:32:20|104384.9|104359.9|104380.3|104355.3|104386|104361|104380.3|104355.3|24
1727181150000|2024-09-24 12:32:30|104379.8|104354.8|104386.3|104361.3|104389.4|104364.4|104379.7|104354.7|30
1727181160000|2024-09-24 12:32:40|104386.2|104361.2|104386.1|104361.1|104387.5|104362.5|104386.1|104361.1|21
1727181170000|2024-09-24 12:32:50|104386.7|104361.7|104380.4|104355.4|104388|104363|104380.4|104355.4|40
1727181180000|2024-09-24 12:33:00|104380.2|104355.2|104396.5|104371.5|104396.7|104371.7|104379.1|104354.1|41
1727181190000|2024-09-24 12:33:10|104395.7|104370.7|104381.7|104356.7|104395.7|104370.7|104381.4|104356.4|34
1727181200000|2024-09-24 12:33:20|104381.8|104356.8|104377.2|104352.2|104382.8|104357.8|104376.3|104351.3|31
1727181210000|2024-09-24 12:33:30|104377|104352|104382.9|104357.9|104383.3|104358.3|104376.1|104351.1|27
1727181220000|2024-09-24 12:33:40|104382.6|104357.6|104386.8|104361.8|104386.8|104361.8|104381.2|104356.2|24
1727181230000|2024-09-24 12:33:50|104387.3|104362.3|104383|104358|104387.5|104362.5|104381.9|104356.9|22
1727181240000|2024-09-24 12:34:00|104383.3|104358.3|104373.7|104348.7|104383.5|104358.5|104373.7|104348.7|33
1727181250000|2024-09-24 12:34:10|104373.3|104348.3|104358.6|104333.6|104373.3|104348.3|104353.3|104328.3|37
1727181260000|2024-09-24 12:34:20|104358.7|104333.7|104359.1|104334.1|104359.1|104334.1|104358.7|104333.7|9
1727181270000|2024-09-24 12:34:30|104371.1|104346.1|104377.1|104352.1|104378.4|104353.4|104371.1|104346.1|29
1727181280000|2024-09-24 12:34:40|104377|104352|104360.3|104335.3|104377|104352|104360.3|104335.3|24
1727181290000|2024-09-24 12:34:50|104360.1|104335.1|104357.4|104332.4|104360.1|104335.1|104357.3|104332.3|31
1727181300000|2024-09-24 12:35:00|104357.9|104332.9|104360.3|104335.3|104360.4|104335.4|104356.8|104331.8|20
1727181310000|2024-09-24 12:35:10|104360.6|104335.6|104359.7|104334.7|104360.9|104335.9|104358.8|104333.8|19
1727181320000|2024-09-24 12:35:20|104359.5|104334.5|104362.9|104337.9|104362.9|104337.9|104358.9|104333.9|23
1727181330000|2024-09-24 12:35:30|104363.2|104338.2|104366.6|104341.6|104366.6|104341.6|104363|104338|24
1727181340000|2024-09-24 12:35:40|104366.5|104341.5|104364.9|104339.9|104366.6|104341.6|104364.3|104339.3|15
1727181350000|2024-09-24 12:35:50|104362.8|104337.8|104358.4|104333.4|104363.1|104338.1|104357.4|104332.4|26
1727181360000|2024-09-24 12:36:00|104357.8|104332.8|104358.6|104333.6|104359.9|104334.9|104356.7|104331.7|25
1727181370000|2024-09-24 12:36:10|104358.5|104333.5|104349|104324|104358.5|104333.5|104348.1|104323.1|29
1727181380000|2024-09-24 12:36:20|104348.9|104323.9|104345.9|104320.9|104348.9|104323.9|104344.3|104319.3|20
1727181390000|2024-09-24 12:36:30|104346.1|104321.1|104354.6|104329.6|104355.4|104330.4|104345.8|104320.8|26
1727181400000|2024-09-24 12:36:40|104356.2|104331.2|104371|104346|104371.3|104346.3|104356.2|104331.2|32
1727181410000|2024-09-24 12:36:50|104371.5|104346.5|104358.2|104333.2|104371.5|104346.5|104356.5|104331.5|28
1727181420000|2024-09-24 12:37:00|104357.9|104332.9|104362.1|104337.1|104362.8|104337.8|104354|104329|31
1727181430000|2024-09-24 12:37:10|104361|104336|104358.5|104333.5|104361.7|104336.7|104355.8|104330.8|30
1727181440000|2024-09-24 12:37:20|104358.4|104333.4|104357.1|104332.1|104359.4|104334.4|104354.2|104329.2|24
1727181450000|2024-09-24 12:37:30|104357.3|104332.3|104359.4|104334.4|104361|104336|104357.3|104332.3|20
1727181460000|2024-09-24 12:37:40|104359.7|104334.7|104357.3|104332.3|104361.8|104336.8|104356.8|104331.8|32
1727181470000|2024-09-24 12:37:50|104357|104332|104357.7|104332.7|104358.4|104333.4|104356.8|104331.8|14
1727181480000|2024-09-24 12:38:00|104357.6|104332.6|104367.5|104342.5|104367.6|104342.6|104357.3|104332.3|20
1727181490000|2024-09-24 12:38:10|104367.7|104342.7|104370.6|104345.6|104371.8|104346.8|104367.7|104342.7|23
1727181500000|2024-09-24 12:38:20|104370.8|104345.8|104372.2|104347.2|104378.8|104353.8|104370.8|104345.8|32
1727181510000|2024-09-24 12:38:30|104372.4|104347.4|104362.1|104337.1|104372.7|104347.7|104362.1|104337.1|31
1727181520000|2024-09-24 12:38:40|104361.8|104336.8|104344.4|104319.4|104361.8|104336.8|104344.4|104319.4|31
1727181530000|2024-09-24 12:38:50|104344.9|104319.9|104330.4|104305.4|104344.9|104319.9|104330.4|104305.4|36
1727181540000|2024-09-24 12:39:00|104330.2|104305.2|104319.9|104294.9|104332.9|104307.9|104319.1|104294.1|32
1727181550000|2024-09-24 12:39:10|104320|104295|104309.1|104284.1|104320.8|104295.8|104306.7|104281.7|31
1727181560000|2024-09-24 12:39:20|104308.9|104283.9|104328.8|104303.8|104328.8|104303.8|104308.9|104283.9|30
1727181570000|2024-09-24 12:39:30|104328.5|104303.5|104320.1|104295.1|104328.6|104303.6|104319.5|104294.5|31
1727181580000|2024-09-24 12:39:40|104320.4|104295.4|104324.3|104299.3|104327.8|104302.8|104319|104294|35
1727181590000|2024-09-24 12:39:50|104323.9|104298.9|104326.8|104301.8|104327.1|104302.1|104323.7|104298.7|34
1727181600000|2024-09-24 12:40:00|104326.2|104301.2|104322.2|104297.2|104329.2|104304.2|104321.8|104296.8|31
1727181610000|2024-09-24 12:40:10|104322|104297|104322.6|104297.6|104322.7|104297.7|104321|104296|22
1727181620000|2024-09-24 12:40:20|104322.7|104297.7|104327.8|104302.8|104329.5|104304.5|104322.3|104297.3|42
1727181630000|2024-09-24 12:40:30|104328|104303|104327.8|104302.8|104329.6|104304.6|104326.4|104301.4|29
1727181640000|2024-09-24 12:40:40|104327.9|104302.9|104324.7|104299.7|104332.5|104307.5|104324.7|104299.7|31
1727181650000|2024-09-24 12:40:50|104324.6|104299.6|104324.7|104299.7|104325.6|104300.6|104319.4|104294.4|25
1727181660000|2024-09-24 12:41:00|104324.5|104299.5|104312.7|104287.7|104324.5|104299.5|104312.7|104287.7|27
1727181670000|2024-09-24 12:41:10|104311|104286|104308.9|104283.9|104311|104286|104306.6|104281.6|22
1727181680000|2024-09-24 12:41:20|104309|104284|104306|104281|104309|104284|104305.9|104280.9|21
1727181690000|2024-09-24 12:41:30|104306.6|104281.6|104292.9|104267.9|104306.6|104281.6|104292.9|104267.9|33
1727181700000|2024-09-24 12:41:40|104292.7|104267.7|104288.1|104263.1|104295.2|104270.2|104287.9|104262.9|28
1727181710000|2024-09-24 12:41:50|104287.8|104262.8|104302.9|104277.9|104311.8|104286.8|104287.8|104262.8|31
1727181720000|2024-09-24 12:42:00|104303|104278|104294.2|104269.2|104303.7|104278.7|104294.1|104269.1|25
1727181730000|2024-09-24 12:42:10|104294.5|104269.5|104300.7|104275.7|104305.7|104280.7|104292.9|104267.9|41
1727181740000|2024-09-24 12:42:20|104300.6|104275.6|104304.5|104279.5|104304.5|104279.5|104300.5|104275.5|11
1727181750000|2024-09-24 12:42:30|104304.1|104279.1|104301.5|104276.5|104304.6|104279.6|104297.5|104272.5|23
1727181760000|2024-09-24 12:42:40|104301.7|104276.7|104302.7|104277.7|104305|104280|104298.1|104273.1|24
1727181770000|2024-09-24 12:42:50|104302.4|104277.4|104305.2|104280.2|104305.9|104280.9|104302.2|104277.2|23
1727181780000|2024-09-24 12:43:00|104305|104280|104312.3|104287.3|104312.3|104287.3|104303.6|104278.6|30
1727181790000|2024-09-24 12:43:10|104312.4|104287.4|104313.8|104288.8|104316.2|104291.2|104305.9|104280.9|38
1727181800000|2024-09-24 12:43:20|104313.7|104288.7|104314.2|104289.2|104314.4|104289.4|104312.4|104287.4|15
1727181810000|2024-09-24 12:43:30|104314.6|104289.6|104308.5|104283.5|104315.4|104290.4|104308.4|104283.4|33
1727181820000|2024-09-24 12:43:40|104307.8|104282.8|104312.7|104287.7|104313.9|104288.9|104307.3|104282.3|15
1727181830000|2024-09-24 12:43:50|104312.9|104287.9|104310.6|104285.6|104313.6|104288.6|104307.3|104282.3|24
1727181840000|2024-09-24 12:44:00|104311.3|104286.3|104316.7|104291.7|104317.5|104292.5|104311.1|104286.1|29
1727181850000|2024-09-24 12:44:10|104316.9|104291.9|104318|104293|104323.8|104298.8|104315|104290|33
1727181860000|2024-09-24 12:44:20|104318.4|104293.4|104319|104294|104320|104295|104317.3|104292.3|22
1727181870000|2024-09-24 12:44:30|104319.1|104294.1|104312.2|104287.2|104320.4|104295.4|104309.1|104284.1|27
1727181880000|2024-09-24 12:44:40|104312.8|104287.8|104300.8|104275.8|104312.8|104287.8|104300.6|104275.6|30
1727181890000|2024-09-24 12:44:50|104299.6|104274.6|104294.4|104269.4|104299.7|104274.7|104288.6|104263.6|26
1727181900000|2024-09-24 12:45:00|104295.5|104270.5|104293|104268|104298|104273|104292.2|104267.2|32
1727181910000|2024-09-24 12:45:10|104292.1|104267.1|104293.2|104268.2|104293.2|104268.2|104291.8|104266.8|14
1727181920000|2024-09-24 12:45:20|104292.9|104267.9|104296.5|104271.5|104296.5|104271.5|104287.4|104262.4|26
1727181930000|2024-09-24 12:45:30|104296.3|104271.3|104295.4|104270.4|104296.3|104271.3|104291|104266|17
1727181940000|2024-09-24 12:45:40|104295.2|104270.2|104297.7|104272.7|104297.7|104272.7|104291.7|104266.7|29
1727181950000|2024-09-24 12:45:50|104297.8|104272.8|104292.9|104267.9|104297.8|104272.8|104292.6|104267.6|19
1727181960000|2024-09-24 12:46:00|104292.4|104267.4|104292|104267|104292.6|104267.6|104291.9|104266.9|9
1727181970000|2024-09-24 12:46:10|104292.1|104267.1|104287.2|104262.2|104292.1|104267.1|104287.2|104262.2|12
1727181980000|2024-09-24 12:46:20|104287.1|104262.1|104264.4|104239.4|104287.1|104262.1|104260.3|104235.3|34
1727181990000|2024-09-24 12:46:30|104267.7|104242.7|104271.2|104246.2|104271.2|104246.2|104265.8|104240.8|30
1727182000000|2024-09-24 12:46:40|104272.5|104247.5|104285.1|104260.1|104286|104261|104272.5|104247.5|15
1727182010000|2024-09-24 12:46:50|104284.7|104259.7|104285.8|104260.8|104285.8|104260.8|104284.1|104259.1|5
1727182020000|2024-09-24 12:47:00|104285.7|104260.7|104293.7|104268.7|104294.6|104269.6|104285.7|104260.7|21
1727182030000|2024-09-24 12:47:10|104295.1|104270.1|104299.8|104274.8|104314.5|104289.5|104295.1|104270.1|40
1727182040000|2024-09-24 12:47:20|104299.7|104274.7|104304.6|104279.6|104305.6|104280.6|104292.3|104267.3|35
1727182050000|2024-09-24 12:47:30|104305|104280|104305|104280|104307.1|104282.1|104304.9|104279.9|20
1727182060000|2024-09-24 12:47:40|104305.9|104280.9|104306.8|104281.8|104307.2|104282.2|104305.4|104280.4|20
1727182070000|2024-09-24 12:47:50|104306.7|104281.7|104310.6|104285.6|104310.6|104285.6|104306.7|104281.7|17
1727182080000|2024-09-24 12:48:00|104310.2|104285.2|104302.4|104277.4|104310.2|104285.2|104295.2|104270.2|39
1727182090000|2024-09-24 12:48:10|104302.5|104277.5|104293.6|104268.6|104302.9|104277.9|104293.4|104268.4|16
1727182100000|2024-09-24 12:48:20|104293.7|104268.7|104290.1|104265.1|104297.5|104272.5|104290.1|104265.1|12
1727182110000|2024-09-24 12:48:30|104289.9|104264.9|104282.9|104257.9|104289.9|104264.9|104282.9|104257.9|18
1727182120000|2024-09-24 12:48:40|104282.1|104257.1|104291.2|104266.2|104291.2|104266.2|104281.7|104256.7|21
1727182130000|2024-09-24 12:48:50|104291.4|104266.4|104292.2|104267.2|104296.7|104271.7|104290.9|104265.9|19
1727182140000|2024-09-24 12:49:00|104292.3|104267.3|104292|104267|104292.8|104267.8|104286.5|104261.5|20
1727182150000|2024-09-24 12:49:10|104292.1|104267.1|104296.5|104271.5|104296.7|104271.7|104292.1|104267.1|16
1727182160000|2024-09-24 12:49:20|104296|104271|104289.5|104264.5|104296|104271|104288.8|104263.8|20
1727182170000|2024-09-24 12:49:30|104289.4|104264.4|104290.3|104265.3|104302.1|104277.1|104289.4|104264.4|32
1727182180000|2024-09-24 12:49:40|104290.1|104265.1|104288.6|104263.6|104290.2|104265.2|104288.4|104263.4|12
1727182190000|2024-09-24 12:49:50|104289|104264|104286.9|104261.9|104290.8|104265.8|104286.9|104261.9|26
1727182200000|2024-09-24 12:50:00|104286.7|104261.7|104284.7|104259.7|104286.7|104261.7|104280.8|104255.8|24
1727182210000|2024-09-24 12:50:10|104284.9|104259.9|104278.8|104253.8|104284.9|104259.9|104273.1|104248.1|22
1727182220000|2024-09-24 12:50:20|104279|104254|104281.5|104256.5|104288.1|104263.1|104279|104254|33
1727182230000|2024-09-24 12:50:30|104284.9|104259.9|104283.7|104258.7|104286.4|104261.4|104281.3|104256.3|27
1727182240000|2024-09-24 12:50:40|104283.2|104258.2|104276.2|104251.2|104294.4|104269.4|104276.2|104251.2|35
1727182250000|2024-09-24 12:50:50|104276.3|104251.3|104274.9|104249.9|104276.9|104251.9|104274.9|104249.9|9
1727182260000|2024-09-24 12:51:00|104275.1|104250.1|104273|104248|104278.4|104253.4|104268.5|104243.5|22
1727182270000|2024-09-24 12:51:10|104274.7|104249.7|104284.8|104259.8|104285|104260|104272.4|104247.4|26
1727182280000|2024-09-24 12:51:20|104284.3|104259.3|104282|104257|104284.3|104259.3|104281.8|104256.8|5
1727182290000|2024-09-24 12:51:30|104281.9|104256.9|104274.2|104249.2|104281.9|104256.9|104267.2|104242.2|19
1727182300000|2024-09-24 12:51:40|104273.8|104248.8|104278.4|104253.4|104278.4|104253.4|104273.8|104248.8|15
1727182310000|2024-09-24 12:51:50|104278.7|104253.7|104276|104251|104278.7|104253.7|104270.6|104245.6|19
1727182320000|2024-09-24 12:52:00|104276.1|104251.1|104275.9|104250.9|104276.9|104251.9|104275.9|104250.9|11
1727182330000|2024-09-24 12:52:10|104275.7|104250.7|104273|104248|104276.2|104251.2|104272.8|104247.8|20
1727182340000|2024-09-24 12:52:20|104273.4|104248.4|104274.6|104249.6|104275.1|104250.1|104273.4|104248.4|11
1727182350000|2024-09-24 12:52:30|104274.4|104249.4|104275.1|104250.1|104276.5|104251.5|104269.6|104244.6|20
1727182360000|2024-09-24 12:52:40|104275.4|104250.4|104274.8|104249.8|104275.6|104250.6|104273|104248|18
1727182370000|2024-09-24 12:52:50|104274.9|104249.9|104275.3|104250.3|104276.7|104251.7|104274.2|104249.2|17
1727182380000|2024-09-24 12:53:00|104275.1|104250.1|104274.3|104249.3|104275.6|104250.6|104274.1|104249.1|20
1727182390000|2024-09-24 12:53:10|104274.4|104249.4|104280.3|104255.3|104280.3|104255.3|104272.4|104247.4|24
1727182400000|2024-09-24 12:53:20|104280.8|104255.8|104286.6|104261.6|104287.9|104262.9|104280.6|104255.6|26
1727182410000|2024-09-24 12:53:30|104286.8|104261.8|104292|104267|104295|104270|104283.1|104258.1|34
1727182420000|2024-09-24 12:53:40|104291.8|104266.8|104291.4|104266.4|104291.9|104266.9|104288.8|104263.8|17
1727182430000|2024-09-24 12:53:50|104291.6|104266.6|104280.1|104255.1|104293.2|104268.2|104279.9|104254.9|31
1727182440000|2024-09-24 12:54:00|104280.3|104255.3|104264.2|104239.2|104280.3|104255.3|104262.9|104237.9|38
1727182450000|2024-09-24 12:54:10|104263.5|104238.5|104270.6|104245.6|104270.9|104245.9|104263.5|104238.5|27
1727182460000|2024-09-24 12:54:20|104270.7|104245.7|104276.1|104251.1|104278.1|104253.1|104270.6|104245.6|25
1727182470000|2024-09-24 12:54:30|104275.8|104250.8|104275.6|104250.6|104279|104254|104275.3|104250.3|19
1727182480000|2024-09-24 12:54:40|104275.4|104250.4|104269.2|104244.2|104275.4|104250.4|104268.6|104243.6|23
1727182490000|2024-09-24 12:54:50|104269.3|104244.3|104269.1|104244.1|104272.2|104247.2|104269.1|104244.1|27
1727182500000|2024-09-24 12:55:00|104269.4|104244.4|104279.8|104254.8|104279.8|104254.8|104262.6|104237.6|34
1727182510000|2024-09-24 12:55:10|104279.6|104254.6|104285.2|104260.2|104285.2|104260.2|104274.5|104249.5|24
1727182520000|2024-09-24 12:55:20|104285.6|104260.6|104285.6|104260.6|104286.3|104261.3|104285.2|104260.2|13
1727182530000|2024-09-24 12:55:30|104286|104261|104289.1|104264.1|104291.3|104266.3|104277.4|104252.4|32
1727182540000|2024-09-24 12:55:40|104289.9|104264.9|104292.7|104267.7|104296.1|104271.1|104289.7|104264.7|27
1727182550000|2024-09-24 12:55:50|104291.7|104266.7|104294.3|104269.3|104294.3|104269.3|104288.1|104263.1|14
1727182560000|2024-09-24 12:56:00|104294.4|104269.4|104309.6|104284.6|104310.7|104285.7|104294.4|104269.4|32
1727182570000|2024-09-24 12:56:10|104309.7|104284.7|104309.4|104284.4|104309.7|104284.7|104303.5|104278.5|31
1727182580000|2024-09-24 12:56:20|104314.8|104289.8|104313.2|104288.2|104315.7|104290.7|104312.1|104287.1|16
1727182590000|2024-09-24 12:56:30|104312.9|104287.9|104308.1|104283.1|104313.1|104288.1|104302.6|104277.6|29
1727182600000|2024-09-24 12:56:40|104307.8|104282.8|104306.8|104281.8|104308.2|104283.2|104304.2|104279.2|18
1727182610000|2024-09-24 12:56:50|104307|104282|104315.2|104290.2|104316.3|104291.3|104305.2|104280.2|26
1727182620000|2024-09-24 12:57:00|104316.9|104291.9|104317.7|104267.7|104321.6|104292.4|104311.5|104267.7|27
1727182630000|2024-09-24 12:57:10|104317.5|104267.5|104318.1|104268.1|104318.1|104268.1|104315.6|104265.6|21
1727182640000|2024-09-24 12:57:20|104317.7|104267.7|104319.7|104269.7|104326|104276|104316.8|104266.8|32
1727182650000|2024-09-24 12:57:30|104319.6|104269.6|104311.5|104286.5|104320.2|104286.5|104299.4|104268.5|32
1727182660000|2024-09-24 12:57:40|104307.1|104282.1|104307.1|104282.1|104307.3|104282.3|104305.1|104280.1|18
1727182670000|2024-09-24 12:57:50|104307.6|104282.6|104307.1|104282.1|104307.6|104282.6|104303.3|104278.3|25
1727182680000|2024-09-24 12:58:00|104306.2|104281.2|104294|104269|104306.2|104281.2|104293.5|104268.5|32
1727182690000|2024-09-24 12:58:10|104293.7|104268.7|104291|104266|104294|104269|104290.5|104265.5|23
1727182700000|2024-09-24 12:58:20|104290.8|104265.8|104296.2|104271.2|104296.4|104271.4|104290.8|104265.8|18
1727182710000|2024-09-24 12:58:30|104296.1|104271.1|104295.1|104270.1|104296.2|104271.2|104292.6|104267.6|15
1727182720000|2024-09-24 12:58:40|104295|104270|104300.6|104275.6|104300.8|104275.8|104295|104270|18
1727182730000|2024-09-24 12:58:50|104300.3|104275.3|104298.1|104273.1|104301.9|104276.9|104298.1|104273.1|36
1727182740000|2024-09-24 12:59:00|104298.2|104273.2|104307.7|104282.7|104307.7|104282.7|104298.2|104273.2|28
1727182750000|2024-09-24 12:59:10|104307.8|104282.8|104302.3|104277.3|104307.8|104282.8|104301.6|104276.6|16
1727182760000|2024-09-24 12:59:20|104302|104277|104310.1|104260.1|104312.8|104277.2|104298.6|104253.5|34
1727182770000|2024-09-24 12:59:30|104311.3|104261.3|104309.6|104259.6|104313.4|104263.4|104307|104257|28
1727182780000|2024-09-24 12:59:40|104309.4|104259.4|104311.1|104261.1|104311.9|104261.9|104308.1|104258.1|18
1727182790000|2024-09-24 12:59:50|104311.2|104261.2|104303.3|104253.3|104311.2|104261.2|104303.3|104253.3|29
1727182800000|2024-09-24 13:00:00|104304.3|104254.3|104297.9|104247.9|104312.5|104262.5|104296.5|104246.5|30
1727182810000|2024-09-24 13:00:10|104298.2|104248.2|104309.3|104259.3|104310.8|104260.8|104297.5|104247.5|45
1727182820000|2024-09-24 13:00:20|104310.2|104260.2|104315.6|104265.6|104315.6|104265.6|104309.4|104259.4|26
1727182830000|2024-09-24 13:00:30|104315.4|104265.4|104317.2|104267.2|104317.2|104267.2|104308.7|104258.7|29
1727182840000|2024-09-24 13:00:40|104316.6|104266.6|104316.1|104266.1|104317|104267|104312.4|104262.4|27
1727182850000|2024-09-24 13:00:50|104314.3|104264.3|104308.8|104258.8|104314.3|104269.1|104293.7|104250.5|25
1727182860000|2024-09-24 13:01:00|104308.6|104258.6|104319.6|104269.6|104321.5|104282.2|104306.7|104258.6|29
1727182870000|2024-09-24 13:01:10|104318.9|104268.9|104320.2|104270.2|104321|104285|104305|104267.3|22
1727182880000|2024-09-24 13:01:20|104320.1|104270.1|104318.4|104268.4|104323.4|104284.1|104308.7|104267.7|31
1727182890000|2024-09-24 13:01:30|104318.2|104268.2|104304.7|104279.7|104319.2|104281.6|104304.7|104268.2|10
1727182900000|2024-09-24 13:01:40|104304.8|104279.8|104313.7|104263.7|104313.7|104279.8|104297.4|104262|20
1727182910000|2024-09-24 13:01:50|104313.6|104263.6|104302.2|104277.2|104314.5|104280.2|104299.3|104263.6|26
1727182920000|2024-09-24 13:02:00|104300.7|104275.7|104304.3|104279.3|104304.9|104279.9|104300.7|104275.7|20
1727182930000|2024-09-24 13:02:10|104300.4|104275.4|104301.6|104276.6|104302.8|104277.8|104299.3|104274.3|23
1727182940000|2024-09-24 13:02:20|104301.2|104276.2|104293.4|104268.4|104302.2|104277.2|104292.3|104267.3|20
1727182950000|2024-09-24 13:02:30|104293.5|104268.5|104255.4|104230.4|104293.5|104268.5|104255.4|104230.4|23
1727182960000|2024-09-24 13:02:40|104256.9|104231.9|104249.4|104224.4|104271.5|104231.9|104248.3|104213.5|32
1727182970000|2024-09-24 13:02:50|104249.6|104224.6|104256.5|104231.5|104261.9|104236.9|104249.6|104224.6|33
1727182980000|2024-09-24 13:03:00|104256.9|104231.9|104255.7|104230.7|104259.6|104234.6|104249.6|104224.6|31
1727182990000|2024-09-24 13:03:10|104256|104231|104254.3|104229.3|104257.8|104232.8|104250.1|104225.1|37
1727183000000|2024-09-24 13:03:20|104255.4|104230.4|104258.8|104233.8|104260.1|104235.1|104253.9|104228.9|34
1727183010000|2024-09-24 13:03:30|104260.3|104235.3|104258.5|104233.5|104261.2|104236.2|104256.5|104231.5|31
1727183020000|2024-09-24 13:03:40|104259.4|104234.4|104261.7|104236.7|104262.8|104237.8|104259.4|104234.4|18
1727183030000|2024-09-24 13:03:50|104261.6|104236.6|104257.3|104232.3|104261.6|104236.6|104256.5|104231.5|19
1727183040000|2024-09-24 13:04:00|104258|104233|104265|104240|104269.1|104244.1|104256.9|104231.9|26
1727183050000|2024-09-24 13:04:10|104264.9|104239.9|104250.8|104225.8|104264.9|104239.9|104248|104223|28
1727183060000|2024-09-24 13:04:20|104250.4|104225.4|104255|104230|104263.5|104238.5|104250.4|104225.4|29
1727183070000|2024-09-24 13:04:30|104253.9|104228.9|104244.5|104219.5|104256.8|104231.8|104244.5|104219.5|40
1727183080000|2024-09-24 13:04:40|104244.6|104219.6|104240.5|104215.5|104250.3|104225.3|104240.5|104215.5|22
1727183090000|2024-09-24 13:04:50|104241|104216|104238.1|104213.1|104241|104216|104237.3|104212.3|8
1727183100000|2024-09-24 13:05:00|104237.8|104212.8|104239.5|104214.5|104240.3|104215.3|104236.4|104211.4|16
1727183110000|2024-09-24 13:05:10|104239.1|104214.1|104238.8|104213.8|104239.1|104214.1|104232.9|104207.9|25
1727183120000|2024-09-24 13:05:20|104238.5|104213.5|104240.8|104215.8|104241.4|104216.4|104234.8|104209.8|20
1727183130000|2024-09-24 13:05:30|104241|104216|104240.9|104215.9|104242.7|104217.7|104240.8|104215.8|32
1727183140000|2024-09-24 13:05:40|104241|104216|104236.2|104211.2|104245|104220|104236.2|104211.2|27
1727183150000|2024-09-24 13:05:50|104236.1|104211.1|104235.3|104210.3|104236.6|104211.6|104233.6|104208.6|25
1727183160000|2024-09-24 13:06:00|104235.1|104210.1|104234|104209|104235.1|104210.1|104233.7|104208.7|9
1727183170000|2024-09-24 13:06:10|104233.8|104208.8|104236.7|104211.7|104238.1|104213.1|104224.2|104199.2|29
1727183180000|2024-09-24 13:06:20|104236.4|104211.4|104236.1|104211.1|104237.2|104212.2|104232.6|104207.6|22
1727183190000|2024-09-24 13:06:30|104236|104211|104233.8|104208.8|104236.6|104211.6|104233.6|104208.6|19
1727183200000|2024-09-24 13:06:40|104234.1|104209.1|104232.9|104207.9|104236.1|104211.1|104232.5|104207.5|17
1727183210000|2024-09-24 13:06:50|104235.2|104210.2|104245.5|104220.5|104245.7|104220.7|104235.1|104210.1|23
1727183220000|2024-09-24 13:07:00|104245.8|104220.8|104240.2|104215.2|104245.8|104220.8|104237.6|104212.6|21
1727183230000|2024-09-24 13:07:10|104240.3|104215.3|104235.8|104210.8|104240.3|104215.3|104229.6|104204.6|33
1727183240000|2024-09-24 13:07:20|104235.9|104210.9|104230.9|104205.9|104236.2|104211.2|104230.8|104205.8|21
1727183250000|2024-09-24 13:07:30|104230.7|104205.7|104227.2|104202.2|104230.7|104205.7|104226.1|104201.1|24
1727183260000|2024-09-24 13:07:40|104227.4|104202.4|104226.4|104201.4|104230.5|104205.5|104226.1|104201.1|26
1727183270000|2024-09-24 13:07:50|104226.2|104201.2|104233.1|104208.1|104233.3|104208.3|104226.2|104201.2|29
1727183280000|2024-09-24 13:08:00|104233.2|104208.2|104236.8|104211.8|104243.1|104218.1|104233.2|104208.2|36
1727183290000|2024-09-24 13:08:10|104236.5|104211.5|104221.4|104196.4|104237|104212|104221.4|104196.4|24
1727183300000|2024-09-24 13:08:20|104218.2|104193.2|104203.3|104178.3|104218.2|104193.2|104201.6|104176.6|24
1727183310000|2024-09-24 13:08:30|104203|104178|104201.8|104176.8|104203|104178|104201.5|104176.5|21
1727183320000|2024-09-24 13:08:40|104201.7|104176.7|104203.8|104178.8|104205.3|104180.3|104201.5|104176.5|12
1727183330000|2024-09-24 13:08:50|104205|104180|104213.5|104188.5|104213.5|104188.5|104205|104180|24
1727183340000|2024-09-24 13:09:00|104214.2|104189.2|104214.8|104189.8|104222.9|104197.9|104212|104187|37
1727183350000|2024-09-24 13:09:10|104216|104191|104224.3|104199.3|104224.3|104199.3|104212.3|104187.3|27
1727183360000|2024-09-24 13:09:20|104223.3|104198.3|104225.5|104200.5|104226.2|104201.2|104221.2|104196.2|31
1727183370000|2024-09-24 13:09:30|104225.2|104200.2|104225.3|104200.3|104225.8|104200.8|104223.3|104198.3|20
1727183380000|2024-09-24 13:09:40|104225.4|104200.4|104225.2|104200.2|104225.4|104200.4|104225|104200|5
1727183390000|2024-09-24 13:09:50|104225.1|104200.1|104221.3|104196.3|104229.9|104204.9|104221.3|104196.3|27
1727183400000|2024-09-24 13:10:00|104221.5|104196.5|104221.6|104196.6|104222|104197|104221.5|104196.5|5
1727183410000|2024-09-24 13:10:10|104221.4|104196.4|104214.1|104189.1|104221.4|104196.4|104214.1|104189.1|22
1727183420000|2024-09-24 13:10:20|104213.9|104188.9|104217.1|104192.1|104218.1|104193.1|104211|104186|16
1727183430000|2024-09-24 13:10:30|104215.5|104190.5|104219.1|104194.1|104219.3|104194.3|104213.7|104188.7|18
1727183440000|2024-09-24 13:10:40|104219.7|104194.7|104223.4|104198.4|104228.9|104203.9|104218.7|104193.7|28
1727183450000|2024-09-24 13:10:50|104223.5|104198.5|104229.2|104204.2|104229.3|104204.3|104223.5|104198.5|14
1727183460000|2024-09-24 13:11:00|104229.4|104204.4|104230.1|104205.1|104234|104209|104229.4|104204.4|13
1727183470000|2024-09-24 13:11:10|104228.9|104203.9|104228|104203|104228.9|104203.9|104226.6|104201.6|18
1727183480000|2024-09-24 13:11:20|104227.8|104202.8|104229|104204|104229.6|104204.6|104227.1|104202.1|18
1727183490000|2024-09-24 13:11:30|104229.2|104204.2|104231.5|104206.5|104233.1|104208.1|104229|104204|22
1727183500000|2024-09-24 13:11:40|104231.7|104206.7|104236.7|104211.7|104236.7|104211.7|104231.7|104206.7|11
1727183510000|2024-09-24 13:11:50|104238.3|104213.3|104246.1|104221.1|104256.9|104231.9|104238.3|104213.3|42
1727183520000|2024-09-24 13:12:00|104246.3|104221.3|104246.2|104221.2|104248.1|104223.1|104245.6|104220.6|25
1727183530000|2024-09-24 13:12:10|104246.4|104221.4|104246.1|104221.1|104249.1|104224.1|104243.5|104218.5|20
1727183540000|2024-09-24 13:12:20|104244.9|104219.9|104244.7|104219.7|104247.5|104222.5|104244.3|104219.3|16
1727183550000|2024-09-24 13:12:30|104245.1|104220.1|104244.3|104219.3|104245.1|104220.1|104243.5|104218.5|11
1727183560000|2024-09-24 13:12:40|104243.9|104218.9|104243.4|104218.4|104243.9|104218.9|104243.4|104218.4|6
1727183570000|2024-09-24 13:12:50|104243.2|104218.2|104243.6|104218.6|104243.8|104218.8|104232.6|104207.6|27
1727183580000|2024-09-24 13:13:00|104243.2|104218.2|104242.4|104217.4|104245.6|104220.6|104240.5|104215.5|15
1727183590000|2024-09-24 13:13:10|104242.5|104217.5|104241.9|104216.9|104243.3|104218.3|104241.2|104216.2|13
1727183600000|2024-09-24 13:13:20|104242.2|104217.2|104249.5|104224.5|104250|104225|104242.2|104217.2|11
1727183610000|2024-09-24 13:13:30|104249.4|104224.4|104250|104225|104250.3|104225.3|104248.3|104223.3|9
1727183620000|2024-09-24 13:13:40|104249.7|104224.7|104264.7|104239.7|104264.7|104239.7|104249.7|104224.7|25
1727183630000|2024-09-24 13:13:50|104265.7|104240.7|104263.1|104238.1|104265.8|104240.8|104260|104235|34
1727183640000|2024-09-24 13:14:00|104263.2|104238.2|104265.4|104240.4|104266.7|104241.7|104261.2|104236.2|23
1727183650000|2024-09-24 13:14:10|104265.7|104240.7|104264.7|104239.7|104270.7|104245.7|104264.7|104239.7|19
1727183660000|2024-09-24 13:14:20|104264.3|104239.3|104263.1|104238.1|104268.4|104243.4|104263|104238|19
1727183670000|2024-09-24 13:14:30|104263|104238|104266.7|104241.7|104267.2|104242.2|104263|104238|7
1727183680000|2024-09-24 13:14:40|104266.8|104241.8|104269.1|104244.1|104269.1|104244.1|104266.5|104241.5|13
1727183690000|2024-09-24 13:14:50|104269.4|104244.4|104261.5|104236.5|104270.2|104245.2|104261.4|104236.4|13
1727183700000|2024-09-24 13:15:00|104261.7|104236.7|104262|104237|104266.2|104241.2|104261.7|104236.7|13
1727183710000|2024-09-24 13:15:10|104262.4|104237.4|104269|104244|104269.7|104244.7|104262.4|104237.4|20
1727183720000|2024-09-24 13:15:20|104268.7|104243.7|104248.9|104223.9|104268.7|104243.7|104247.5|104222.5|25
1727183730000|2024-09-24 13:15:30|104248.3|104223.3|104248.2|104223.2|104248.5|104223.5|104246.4|104221.4|15
1727183740000|2024-09-24 13:15:40|104248|104223|104241.4|104216.4|104248|104223|104238.5|104213.5|22
1727183750000|2024-09-24 13:15:50|104241.1|104216.1|104241|104216|104241.1|104216.1|104240.2|104215.2|11
1727183760000|2024-09-24 13:16:00|104241.2|104216.2|104238.4|104213.4|104246.2|104221.2|104237.5|104212.5|25
1727183770000|2024-09-24 13:16:10|104238.5|104213.5|104243.1|104218.1|104243.5|104218.5|104238.5|104213.5|22
1727183780000|2024-09-24 13:16:20|104243.2|104218.2|104249|104224|104252|104227|104243.1|104218.1|25
1727183790000|2024-09-24 13:16:30|104249.4|104224.4|104255.9|104230.9|104256.3|104231.3|104249|104224|25
1727183800000|2024-09-24 13:16:40|104256.6|104231.6|104253.5|104228.5|104258.9|104233.9|104253|104228|21
1727183810000|2024-09-24 13:16:50|104253.7|104228.7|104251.4|104226.4|104256.7|104231.7|104251.2|104226.2|24
1727183820000|2024-09-24 13:17:00|104251.6|104226.6|104253.2|104228.2|104254.9|104229.9|104251.6|104226.6|18
1727183830000|2024-09-24 13:17:10|104253.3|104228.3|104256.5|104231.5|104256.5|104231.5|104251.3|104226.3|16
1727183840000|2024-09-24 13:17:20|104256.2|104231.2|104253|104228|104257.5|104232.5|104252.9|104227.9|15
1727183850000|2024-09-24 13:17:30|104252.9|104227.9|104246.8|104221.8|104253.1|104228.1|104242.8|104217.8|25
1727183860000|2024-09-24 13:17:40|104247.3|104222.3|104246.5|104221.5|104247.3|104222.3|104245.7|104220.7|19
1727183870000|2024-09-24 13:17:50|104246.3|104221.3|104246.2|104221.2|104249.2|104224.2|104245.2|104220.2|22
1727183880000|2024-09-24 13:18:00|104245.7|104220.7|104219.8|104194.8|104245.9|104220.9|104219.8|104194.8|35
1727183890000|2024-09-24 13:18:10|104223.8|104198.8|104222.6|104197.6|104225.3|104200.3|104221|104196|23
1727183900000|2024-09-24 13:18:20|104223.3|104198.3|104222.7|104197.7|104224.3|104199.3|104221.5|104196.5|22
1727183910000|2024-09-24 13:18:30|104223|104198|104228|104203|104228|104203|104221.8|104196.8|22
1727183920000|2024-09-24 13:18:40|104229.8|104204.8|104230.5|104205.5|104232.1|104207.1|104229.8|104204.8|24
1727183930000|2024-09-24 13:18:50|104230.7|104205.7|104233.7|104208.7|104233.7|104208.7|104230.6|104205.6|16
1727183940000|2024-09-24 13:19:00|104233.9|104208.9|104236.4|104211.4|104242.9|104217.9|104233.9|104208.9|25
1727183950000|2024-09-24 13:19:10|104236.7|104211.7|104253|104228|104253.4|104228.4|104236.7|104211.7|31
1727183960000|2024-09-24 13:19:20|104252.9|104227.9|104256.9|104231.9|104258.1|104233.1|104252.7|104227.7|19
1727183970000|2024-09-24 13:19:30|104257.1|104232.1|104253.9|104228.9|104259.3|104234.3|104253.9|104228.9|17
1727183980000|2024-09-24 13:19:40|104253.7|104228.7|104257.6|104232.6|104258.1|104233.1|104252.8|104227.8|14
1727183990000|2024-09-24 13:19:50|104257.5|104232.5|104254|104229|104257.5|104232.5|104253.8|104228.8|17
1727184000000|2024-09-24 13:20:00|104253.9|104228.9|104253.7|104228.7|104257.8|104232.8|104247.7|104222.7|32
1727184010000|2024-09-24 13:20:10|104254.2|104229.2|104246.5|104221.5|104254.2|104229.2|104246.5|104221.5|18
1727184020000|2024-09-24 13:20:20|104246.4|104221.4|104251.7|104226.7|104254.4|104229.4|104246.4|104221.4|19
1727184030000|2024-09-24 13:20:30|104252.1|104227.1|104253.4|104228.4|104254.1|104229.1|104250.2|104225.2|20
1727184040000|2024-09-24 13:20:40|104252.8|104227.8|104240.9|104215.9|104252.8|104227.8|104240.9|104215.9|23
1727184050000|2024-09-24 13:20:50|104242|104217|104239.7|104214.7|104242|104217|104238.2|104213.2|19
1727184060000|2024-09-24 13:21:00|104240|104215|104241.9|104216.9|104242.4|104217.4|104239.9|104214.9|16
1727184070000|2024-09-24 13:21:10|104242|104217|104240.5|104215.5|104242|104217|104239.9|104214.9|17
1727184080000|2024-09-24 13:21:20|104240.9|104215.9|104241.7|104216.7|104241.7|104216.7|104240.9|104215.9|4
1727184090000|2024-09-24 13:21:30|104242.5|104217.5|104246.7|104221.7|104248.3|104223.3|104242.5|104217.5|15
1727184100000|2024-09-24 13:21:40|104247.3|104222.3|104252.8|104227.8|104253.4|104228.4|104247.3|104222.3|20
1727184110000|2024-09-24 13:21:50|104252.7|104227.7|104253.1|104228.1|104260.3|104235.3|104252.7|104227.7|24
1727184120000|2024-09-24 13:22:00|104252.4|104227.4|104241.2|104216.2|104252.4|104227.4|104241.2|104216.2|23
1727184130000|2024-09-24 13:22:10|104240.9|104215.9|104240.6|104215.6|104241.2|104216.2|104240|104215|14
1727184140000|2024-09-24 13:22:20|104240.4|104215.4|104244|104219|104245.6|104220.6|104240.2|104215.2|16
1727184150000|2024-09-24 13:22:30|104243.6|104218.6|104243.8|104218.8|104244.6|104219.6|104242.8|104217.8|10
1727184160000|2024-09-24 13:22:40|104244.3|104219.3|104242.9|104217.9|104252.2|104227.2|104242.8|104217.8|20
1727184170000|2024-09-24 13:22:50|104243.2|104218.2|104244.9|104219.9|104245.4|104220.4|104242|104217|20
1727184180000|2024-09-24 13:23:00|104244.7|104219.7|104249|104224|104250.3|104225.3|104244.7|104219.7|16
1727184190000|2024-09-24 13:23:10|104248.7|104223.7|104243.3|104218.3|104248.7|104223.7|104241.7|104216.7|14
1727184200000|2024-09-24 13:23:20|104243.1|104218.1|104241.4|104216.4|104245.7|104220.7|104241.4|104216.4|11
1727184210000|2024-09-24 13:23:30|104241.1|104216.1|104242.4|104217.4|104242.4|104217.4|104238.8|104213.8|19
1727184220000|2024-09-24 13:23:40|104242.2|104217.2|104237.8|104212.8|104242.4|104217.4|104236.8|104211.8|19
1727184230000|2024-09-24 13:23:50|104237.7|104212.7|104245.7|104220.7|104245.7|104220.7|104237.7|104212.7|14
1727184240000|2024-09-24 13:24:00|104246.2|104221.2|104246.8|104221.8|104246.8|104221.8|104245.6|104220.6|9
1727184250000|2024-09-24 13:24:10|104248.3|104223.3|104249.2|104224.2|104249.5|104224.5|104247.5|104222.5|26
1727184260000|2024-09-24 13:24:20|104248.9|104223.9|104248|104223|104250|104225|104247.4|104222.4|17
1727184270000|2024-09-24 13:24:30|104247.8|104222.8|104245.6|104220.6|104250.6|104225.6|104245.4|104220.4|30
1727184280000|2024-09-24 13:24:40|104244.6|104219.6|104240.9|104215.9|104244.6|104219.6|104240.8|104215.8|19
1727184290000|2024-09-24 13:24:50|104241.3|104216.3|104238.5|104213.5|104242.2|104217.2|104236.5|104211.5|28
1727184300000|2024-09-24 13:25:00|104238.4|104213.4|104234.7|104209.7|104238.8|104213.8|104234.7|104209.7|17
1727184310000|2024-09-24 13:25:10|104233.5|104208.5|104236.9|104211.9|104236.9|104211.9|104231.9|104206.9|20
1727184320000|2024-09-24 13:25:20|104237.1|104212.1|104230.3|104205.3|104237.1|104212.1|104219.2|104194.2|23
1727184330000|2024-09-24 13:25:30|104230.6|104205.6|104232.5|104207.5|104234.4|104209.4|104230.6|104205.6|14
1727184340000|2024-09-24 13:25:40|104233.2|104208.2|104233.5|104208.5|104234.2|104209.2|104232.3|104207.3|14
1727184350000|2024-09-24 13:25:50|104233.8|104208.8|104227.5|104202.5|104236|104211|104227.5|104202.5|20
1727184360000|2024-09-24 13:26:00|104227.3|104202.3|104222.5|104197.5|104231.4|104206.4|104222.5|104197.5|23
1727184370000|2024-09-24 13:26:10|104222.1|104197.1|104223.1|104198.1|104223.5|104198.5|104222.1|104197.1|11
1727184380000|2024-09-24 13:26:20|104223.3|104198.3|104212.3|104187.3|104223.5|104198.5|104212|104187|21
1727184390000|2024-09-24 13:26:30|104212|104187|104211.4|104186.4|104214.6|104189.6|104206.6|104181.6|24
1727184400000|2024-09-24 13:26:40|104211.1|104186.1|104220.4|104195.4|104220.4|104195.4|104209.2|104184.2|27
1727184410000|2024-09-24 13:26:50|104220.8|104195.8|104223.8|104198.8|104226.3|104201.3|104220.8|104195.8|28
1727184420000|2024-09-24 13:27:00|104224.5|104199.5|104225.8|104200.8|104227.1|104202.1|104219.1|104194.1|29
1727184430000|2024-09-24 13:27:10|104226.1|104201.1|104235.4|104210.4|104235.4|104210.4|104226.1|104201.1|26
1727184440000|2024-09-24 13:27:20|104235.3|104210.3|104234.2|104209.2|104237.4|104212.4|104231.4|104206.4|26
1727184450000|2024-09-24 13:27:30|104233.9|104208.9|104231.9|104206.9|104234.3|104209.3|104227.6|104202.6|43
1727184460000|2024-09-24 13:27:40|104232.5|104207.5|104227.1|104202.1|104232.6|104207.6|104226.8|104201.8|24
1727184470000|2024-09-24 13:27:50|104227.7|104202.7|104230.8|104205.8|104231.4|104206.4|104227.7|104202.7|16
1727184480000|2024-09-24 13:28:00|104230.6|104205.6|104241.1|104216.1|104241.1|104216.1|104230.3|104205.3|32
1727184490000|2024-09-24 13:28:10|104241.6|104216.6|104234.8|104209.8|104242.5|104217.5|104231|104206|29
1727184500000|2024-09-24 13:28:20|104235.4|104210.4|104235.3|104210.3|104235.9|104210.9|104231.7|104206.7|19
1727184510000|2024-09-24 13:28:30|104235.2|104210.2|104234.8|104209.8|104238.6|104213.6|104234.8|104209.8|19
1727184520000|2024-09-24 13:28:40|104234.9|104209.9|104234.7|104209.7|104234.9|104209.9|104231.6|104206.6|19
1727184530000|2024-09-24 13:28:50|104234.8|104209.8|104238.1|104213.1|104240|104215|104234.1|104209.1|26
1727184540000|2024-09-24 13:29:00|104239|104214|104229.3|104204.3|104241.1|104216.1|104228.7|104203.7|34
1727184550000|2024-09-24 13:29:10|104229.1|104204.1|104228.3|104203.3|104230|104205|104227.5|104202.5|32
1727184560000|2024-09-24 13:29:20|104227.6|104202.6|104233.7|104208.7|104234.8|104209.8|104227.6|104202.6|22
1727184570000|2024-09-24 13:29:30|104233.6|104208.6|104241.6|104216.6|104241.9|104216.9|104233.6|104208.6|33
1727184580000|2024-09-24 13:29:40|104241.3|104216.3|104239.8|104214.8|104243.4|104218.4|104239.8|104214.8|18
1727184590000|2024-09-24 13:29:50|104239.5|104214.5|104231.4|104206.4|104239.5|104214.5|104231.1|104206.1|31
1727184600000|2024-09-24 13:30:00|104231.1|104206.1|104218.5|104193.5|104231.5|104206.5|104218.2|104193.2|36
1727184610000|2024-09-24 13:30:10|104218.7|104193.7|104252.3|104227.3|104252.3|104227.3|104209.8|104184.8|44
1727184620000|2024-09-24 13:30:20|104254.7|104229.7|104260.7|104235.7|104265|104240|104246.6|104221.6|47
1727184630000|2024-09-24 13:30:30|104258|104233|104267.4|104242.4|104269.6|104244.6|104257.6|104232.6|27
1727184640000|2024-09-24 13:30:40|104267.1|104242.1|104295.2|104270.2|104296.7|104271.7|104266.6|104241.6|53
1727184650000|2024-09-24 13:30:50|104294.8|104269.8|104296.5|104271.5|104299.1|104274.1|104289.9|104264.9|29
1727184660000|2024-09-24 13:31:00|104295.8|104270.8|104328.4|104303.4|104338.1|104313.1|104295.3|104270.3|54
1727184670000|2024-09-24 13:31:10|104328|104303|104322.7|104297.7|104328.6|104303.6|104322.3|104297.3|43
1727184680000|2024-09-24 13:31:20|104323|104298|104326.5|104301.5|104326.5|104301.5|104319.9|104294.9|38
1727184690000|2024-09-24 13:31:30|104327.4|104302.4|104339.6|104314.6|104339.6|104314.6|104325.4|104300.4|36
1727184700000|2024-09-24 13:31:40|104339.8|104314.8|104319.7|104294.7|104341.5|104316.5|104319.4|104294.4|43
1727184710000|2024-09-24 13:31:50|104319.4|104294.4|104324.1|104299.1|104324.1|104299.1|104310.2|104285.2|29
1727184720000|2024-09-24 13:32:00|104324.3|104299.3|104296.3|104271.3|104324.3|104299.3|104296.3|104271.3|45
1727184730000|2024-09-24 13:32:10|104296.1|104271.1|104311.2|104286.2|104311.2|104286.2|104283.8|104258.8|46
1727184740000|2024-09-24 13:32:20|104311.8|104286.8|104311.5|104286.5|104318.8|104293.8|104307.8|104282.8|40
1727184750000|2024-09-24 13:32:30|104309|104284|104299|104274|104309|104284|104296.7|104271.7|33
1727184760000|2024-09-24 13:32:40|104299.4|104274.4|104289.6|104264.6|104300|104275|104289.6|104264.6|45
1727184770000|2024-09-24 13:32:50|104289|104264|104286.3|104261.3|104296.1|104271.1|104284.2|104259.2|31
1727184780000|2024-09-24 13:33:00|104285.9|104260.9|104286|104261|104286.7|104261.7|104283.2|104258.2|29
1727184790000|2024-09-24 13:33:10|104286.1|104261.1|104282.6|104257.6|104286.8|104261.8|104281.9|104256.9|18
1727184800000|2024-09-24 13:33:20|104282.2|104257.2|104288.9|104263.9|104290.7|104265.7|104277.2|104252.2|25
1727184810000|2024-09-24 13:33:30|104289.3|104264.3|104304.1|104279.1|104305.4|104280.4|104289.3|104264.3|47
1727184820000|2024-09-24 13:33:40|104304.3|104279.3|104305.6|104280.6|104306.7|104281.7|104302.4|104277.4|44
1727184830000|2024-09-24 13:33:50|104305.7|104280.7|104311.1|104286.1|104311.1|104286.1|104304.4|104279.4|32
1727184840000|2024-09-24 13:34:00|104312|104287|104305.5|104280.5|104313.5|104288.5|104305.5|104280.5|41
1727184850000|2024-09-24 13:34:10|104305.3|104280.3|104305.9|104280.9|104306.6|104281.6|104300.6|104275.6|35
1727184860000|2024-09-24 13:34:20|104305.4|104280.4|104308.7|104283.7|104311.2|104286.2|104301.7|104276.7|36
1727184870000|2024-09-24 13:34:30|104308.9|104283.9|104297.9|104272.9|104309.3|104284.3|104297.6|104272.6|28
1727184880000|2024-09-24 13:34:40|104298.8|104273.8|104299.9|104274.9|104302|104277|104298.2|104273.2|21
1727184890000|2024-09-24 13:34:50|104300.2|104275.2|104289.6|104264.6|104301.1|104276.1|104283.5|104258.5|35
1727184900000|2024-09-24 13:35:00|104290.3|104265.3|104305.8|104280.8|104308.4|104283.4|104290.3|104265.3|41
1727184910000|2024-09-24 13:35:10|104305.4|104280.4|104318.1|104293.1|104318.1|104293.1|104302.7|104277.7|38
1727184920000|2024-09-24 13:35:20|104320.4|104295.4|104330.2|104305.2|104331.3|104306.3|104320.2|104295.2|46
1727184930000|2024-09-24 13:35:30|104330.3|104305.3|104337.8|104312.8|104338.4|104313.4|104328.7|104303.7|48
1727184940000|2024-09-24 13:35:40|104337.3|104312.3|104341.3|104316.3|104342.7|104317.7|104337.3|104312.3|42
1727184950000|2024-09-24 13:35:50|104341.6|104316.6|104338|104313|104342.2|104317.2|104336.4|104311.4|43
1727184960000|2024-09-24 13:36:00|104338.6|104313.6|104342.4|104317.4|104344.5|104319.5|104337.8|104312.8|33
1727184970000|2024-09-24 13:36:10|104341.7|104316.7|104329.7|104304.7|104343.5|104318.5|104324.2|104299.2|38
1727184980000|2024-09-24 13:36:20|104329.4|104304.4|104323.3|104298.3|104329.4|104304.4|104320.7|104295.7|41
1727184990000|2024-09-24 13:36:30|104323|104298|104322.8|104297.8|104326|104301|104321.4|104296.4|27
1727185000000|2024-09-24 13:36:40|104322.9|104297.9|104329|104304|104331.9|104306.9|104322.9|104297.9|29
1727185010000|2024-09-24 13:36:50|104328.8|104303.8|104329.3|104304.3|104330|104305|104325.7|104300.7|20
1727185020000|2024-09-24 13:37:00|104328.9|104303.9|104350.8|104325.8|104356.3|104331.3|104328.9|104303.9|43
1727185030000|2024-09-24 13:37:10|104351.1|104326.1|104350.2|104325.2|104351.7|104326.7|104349.9|104324.9|22
1727185040000|2024-09-24 13:37:20|104350.8|104325.8|104333.6|104308.6|104350.8|104325.8|104331.7|104306.7|36
1727185050000|2024-09-24 13:37:30|104333.3|104308.3|104332.3|104307.3|104334.4|104309.4|104330.2|104305.2|34
1727185060000|2024-09-24 13:37:40|104333.2|104308.2|104325|104300|104333.3|104308.3|104315.9|104290.9|34
1727185070000|2024-09-24 13:37:50|104326.4|104301.4|104316.8|104291.8|104326.4|104301.4|104315.2|104290.2|28
1727185080000|2024-09-24 13:38:00|104316.9|104291.9|104317.8|104292.8|104318.1|104293.1|104314.5|104289.5|22
1727185090000|2024-09-24 13:38:10|104317.1|104292.1|104315.5|104290.5|104319.4|104294.4|104315.5|104290.5|21
1727185100000|2024-09-24 13:38:20|104315.1|104290.1|104331.9|104306.9|104342.4|104317.4|104314.3|104289.3|35
1727185110000|2024-09-24 13:38:30|104331.8|104306.8|104332.6|104307.6|104337.7|104312.7|104327.4|104302.4|43
1727185120000|2024-09-24 13:38:40|104334.3|104309.3|104325.9|104300.9|104336.9|104311.9|104324.2|104299.2|39
1727185130000|2024-09-24 13:38:50|104324.6|104299.6|104325.5|104300.5|104326.8|104301.8|104324.3|104299.3|29
1727185140000|2024-09-24 13:39:00|104325.6|104300.6|104316.6|104291.6|104325.6|104300.6|104316.6|104291.6|25
1727185150000|2024-09-24 13:39:10|104317|104292|104320.9|104295.9|104320.9|104295.9|104314.4|104289.4|24
1727185160000|2024-09-24 13:39:20|104321.1|104296.1|104335|104310|104336.9|104311.9|104321.1|104296.1|36
1727185170000|2024-09-24 13:39:30|104333|104308|104335.2|104310.2|104338.7|104313.7|104330|104305|42
1727185180000|2024-09-24 13:39:40|104334.8|104309.8|104327.6|104302.6|104334.8|104309.8|104326.1|104301.1|39
1727185190000|2024-09-24 13:39:50|104328.2|104303.2|104324.4|104299.4|104329.2|104304.2|104324.3|104299.3|20
1727185200000|2024-09-24 13:40:00|104324.1|104299.1|104328.4|104303.4|104328.4|104303.4|104322.3|104297.3|33
1727185210000|2024-09-24 13:40:10|104328.8|104303.8|104347.8|104322.8|104351.3|104326.3|104328.8|104303.8|37
1727185220000|2024-09-24 13:40:20|104347.9|104322.9|104346.4|104321.4|104347.9|104322.9|104345.4|104320.4|20
1727185230000|2024-09-24 13:40:30|104346.8|104321.8|104339.6|104314.6|104349.1|104324.1|104337.2|104312.2|32
1727185240000|2024-09-24 13:40:40|104339.3|104314.3|104342|104317|104343.8|104318.8|104335.3|104310.3|25
1727185250000|2024-09-24 13:40:50|104341.5|104316.5|104336|104311|104341.8|104316.8|104336|104311|31
1727185260000|2024-09-24 13:41:00|104336.2|104311.2|104345.2|104320.2|104345.2|104320.2|104335|104310|26
1727185270000|2024-09-24 13:41:10|104345.5|104320.5|104343|104318|104346.4|104321.4|104342.8|104317.8|20
1727185280000|2024-09-24 13:41:20|104343.3|104318.3|104345.7|104320.7|104348.4|104323.4|104343.3|104318.3|19
1727185290000|2024-09-24 13:41:30|104345.8|104320.8|104348.9|104323.9|104349.6|104324.6|104345.8|104320.8|23
1727185300000|2024-09-24 13:41:40|104348.7|104323.7|104362.6|104337.6|104362.6|104337.6|104348.3|104323.3|21
1727185310000|2024-09-24 13:41:50|104362.4|104337.4|104359.3|104334.3|104365.9|104340.9|104359|104334|28
1727185320000|2024-09-24 13:42:00|104359|104334|104361.3|104336.3|104361.9|104336.9|104357.8|104332.8|25
1727185330000|2024-09-24 13:42:10|104362.3|104337.3|104362|104337|104366.2|104341.2|104361.9|104336.9|28
1727185340000|2024-09-24 13:42:20|104362.1|104337.1|104351.4|104326.4|104362.5|104337.5|104351.4|104326.4|26
1727185350000|2024-09-24 13:42:30|104351.8|104326.8|104345.7|104320.7|104351.8|104326.8|104345.3|104320.3|20
1727185360000|2024-09-24 13:42:40|104349.1|104324.1|104354.1|104329.1|104354.1|104329.1|104349.1|104324.1|25
1727185370000|2024-09-24 13:42:50|104354.4|104329.4|104350.9|104325.9|104354.7|104329.7|104350.9|104325.9|27
1727185380000|2024-09-24 13:43:00|104350.7|104325.7|104348.8|104323.8|104350.8|104325.8|104348|104323|16
1727185390000|2024-09-24 13:43:10|104350.4|104325.4|104352.7|104327.7|104354.3|104329.3|104349.3|104324.3|24
1727185400000|2024-09-24 13:43:20|104353.4|104328.4|104364.9|104314.9|104368.1|104340.2|104349.5|104314.5|47
1727185410000|2024-09-24 13:43:30|104364.8|104314.8|104364.5|104314.5|104364.8|104314.8|104360.2|104310.2|16
1727185420000|2024-09-24 13:43:40|104364.9|104314.9|104337.1|104312.1|104364.9|104319|104336.4|104310.5|28
1727185430000|2024-09-24 13:43:50|104340.5|104315.5|104336.7|104311.7|104341.6|104316.6|104335.5|104310.5|31
1727185440000|2024-09-24 13:44:00|104338|104313|104338.8|104313.8|104340.6|104315.6|104337.7|104312.7|16
1727185450000|2024-09-24 13:44:10|104338.4|104313.4|104332.4|104307.4|104338.4|104313.4|104328.6|104303.6|22
1727185460000|2024-09-24 13:44:20|104332.6|104307.6|104333.9|104308.9|104334.8|104309.8|104332.6|104307.6|13
1727185470000|2024-09-24 13:44:30|104333.8|104308.8|104334.6|104309.6|104338.1|104313.1|104333.8|104308.8|21
1727185480000|2024-09-24 13:44:40|104334.1|104309.1|104343.1|104318.1|104343.1|104318.1|104333.9|104308.9|26
1727185490000|2024-09-24 13:44:50|104343.7|104318.7|104338.2|104313.2|104346.4|104321.4|104334.7|104309.7|29
1727185500000|2024-09-24 13:45:00|104340.3|104315.3|104336.6|104311.6|104344.4|104319.4|104335.8|104310.8|24
1727185510000|2024-09-24 13:45:10|104335.4|104310.4|104350.8|104325.8|104352.9|104327.9|104334.3|104309.3|34
1727185520000|2024-09-24 13:45:20|104349.8|104324.8|104343.2|104318.2|104349.8|104324.8|104342.7|104317.7|28
1727185530000|2024-09-24 13:45:30|104342.9|104317.9|104340.6|104315.6|104348|104323|104340.6|104315.6|27
1727185540000|2024-09-24 13:45:40|104341.7|104316.7|104342.6|104317.6|104344.1|104319.1|104341.7|104316.7|20
1727185550000|2024-09-24 13:45:50|104342.9|104317.9|104349.1|104324.1|104349.1|104324.1|104342.9|104317.9|34
1727185560000|2024-09-24 13:46:00|104349.2|104324.2|104344.5|104319.5|104349.2|104324.2|104343.1|104318.1|34
1727185570000|2024-09-24 13:46:10|104344.1|104319.1|104336.8|104311.8|104344.1|104319.1|104336.6|104311.6|25
1727185580000|2024-09-24 13:46:20|104337.1|104312.1|104354|104329|104354|104329|104337.1|104312.1|26
1727185590000|2024-09-24 13:46:30|104353.6|104328.6|104363.6|104338.6|104364.9|104339.9|104353.6|104328.6|23
1727185600000|2024-09-24 13:46:40|104363.3|104338.3|104361.8|104336.8|104363.8|104338.8|104361.8|104336.8|15
1727185610000|2024-09-24 13:46:50|104362.3|104337.3|104368.7|104343.7|104370.1|104345.1|104361.4|104336.4|14
1727185620000|2024-09-24 13:47:00|104369.3|104344.3|104378.8|104353.8|104389.4|104364.4|104368.7|104343.7|35
1727185630000|2024-09-24 13:47:10|104377.8|104352.8|104366.6|104341.6|104379.1|104354.1|104365.7|104340.7|33
1727185640000|2024-09-24 13:47:20|104368|104343|104380.5|104355.5|104381.8|104356.8|104368|104343|32
1727185650000|2024-09-24 13:47:30|104380.4|104355.4|104379.8|104354.8|104380.9|104355.9|104378.6|104353.6|26
1727185660000|2024-09-24 13:47:40|104380.5|104355.5|104361.8|104336.8|104383|104358|104361.8|104336.8|31
1727185670000|2024-09-24 13:47:50|104361.6|104336.6|104358.5|104333.5|104364|104339|104356.9|104331.9|37
1727185680000|2024-09-24 13:48:00|104359.8|104334.8|104369.8|104344.8|104374.6|104349.6|104359.8|104334.8|39
1727185690000|2024-09-24 13:48:10|104370.8|104345.8|104378.3|104353.3|104379.6|104354.6|104369.6|104344.6|23
1727185700000|2024-09-24 13:48:20|104376.4|104351.4|104377|104352|104379.8|104354.8|104375.2|104350.2|23
1727185710000|2024-09-24 13:48:30|104377.3|104352.3|104375.4|104350.4|104378.8|104353.8|104367.9|104342.9|25
1727185720000|2024-09-24 13:48:40|104375.7|104350.7|104377.7|104352.7|104377.7|104352.7|104374.7|104349.7|12
1727185730000|2024-09-24 13:48:50|104378|104353|104377.4|104352.4|104378.3|104353.3|104377.4|104352.4|10
1727185740000|2024-09-24 13:49:00|104376.7|104351.7|104364|104339|104376.7|104351.7|104364|104339|17
1727185750000|2024-09-24 13:49:10|104364.3|104339.3|104403.9|104378.9|104403.9|104378.9|104363.9|104338.9|37
1727185760000|2024-09-24 13:49:20|104404.5|104379.5|104404.7|104379.7|104405.9|104380.9|104400.1|104375.1|41
1727185770000|2024-09-24 13:49:30|104404.8|104379.8|104396.2|104371.2|104404.8|104379.8|104395.7|104370.7|18
1727185780000|2024-09-24 13:49:40|104396.1|104371.1|104386.9|104361.9|104396.4|104371.4|104381.4|104356.4|39
1727185790000|2024-09-24 13:49:50|104387.1|104362.1|104398.6|104373.6|104398.6|104373.6|104386.7|104361.7|25
1727185800000|2024-09-24 13:50:00|104398.8|104373.8|104404.3|104379.3|104404.3|104379.3|104391.3|104366.3|40
1727185810000|2024-09-24 13:50:10|104403.4|104378.4|104401.3|104376.3|104403.4|104378.4|104394|104369|24
1727185820000|2024-09-24 13:50:20|104397.7|104372.7|104398|104373|104401.8|104376.8|104397.5|104372.5|26
1727185830000|2024-09-24 13:50:30|104398.3|104373.3|104401.4|104376.4|104401.5|104376.5|104397.2|104372.2|11
1727185840000|2024-09-24 13:50:40|104401|104376|104397.7|104372.7|104401|104376|104397.3|104372.3|13
1727185850000|2024-09-24 13:50:50|104399.4|104374.4|104391.9|104366.9|104399.4|104374.4|104391.6|104366.6|15
1727185860000|2024-09-24 13:51:00|104396.3|104371.3|104400.5|104375.5|104406.5|104381.5|104396.3|104371.3|23
1727185870000|2024-09-24 13:51:10|104400.3|104375.3|104398.2|104373.2|104401|104376|104398.2|104373.2|15
1727185880000|2024-09-24 13:51:20|104398.4|104373.4|104398.9|104373.9|104399|104374|104398.1|104373.1|6
1727185890000|2024-09-24 13:51:30|104399.1|104374.1|104399.7|104374.7|104400|104375|104399.1|104374.1|8
1727185900000|2024-09-24 13:51:40|104399.9|104374.9|104421.9|104396.9|104424|104399|104399.9|104374.9|29
1727185910000|2024-09-24 13:51:50|104421.6|104396.6|104419.6|104394.6|104421.7|104396.7|104419.1|104394.1|25
1727185920000|2024-09-24 13:52:00|104420|104395|104418.7|104393.7|104421|104396|104418.7|104393.7|19
1727185930000|2024-09-24 13:52:10|104418.8|104393.8|104418.9|104393.9|104419.5|104394.5|104418.2|104393.2|14
1727185940000|2024-09-24 13:52:20|104418.5|104393.5|104411.2|104386.2|104418.5|104393.5|104405.9|104380.9|37
1727185950000|2024-09-24 13:52:30|104411.4|104386.4|104413.7|104388.7|104413.7|104388.7|104408.1|104383.1|31
1727185960000|2024-09-24 13:52:40|104412.8|104387.8|104422.2|104397.2|104423.3|104398.3|104412.7|104387.7|35
1727185970000|2024-09-24 13:52:50|104422|104397|104424.4|104399.4|104425.1|104400.1|104421.1|104396.1|25
1727185980000|2024-09-24 13:53:00|104425|104400|104432.3|104407.3|104432.3|104407.3|104425|104400|32
1727185990000|2024-09-24 13:53:10|104432.2|104407.2|104434.1|104409.1|104436.6|104411.6|104431.2|104406.2|36
1727186000000|2024-09-24 13:53:20|104434|104409|104429.5|104404.5|104434.5|104409.5|104428.9|104403.9|43
1727186010000|2024-09-24 13:53:30|104429.8|104404.8|104454|104429|104454.2|104429.2|104429.8|104404.8|38
1727186020000|2024-09-24 13:53:40|104454.1|104429.1|104453.3|104428.3|104459.9|104434.9|104452.1|104427.1|33
1727186030000|2024-09-24 13:53:50|104453|104428|104455.5|104430.5|104455.5|104430.5|104449.9|104424.9|27
1727186040000|2024-09-24 13:54:00|104455.6|104430.6|104461.3|104436.3|104463.1|104438.1|104454.8|104429.8|24
1727186050000|2024-09-24 13:54:10|104460.6|104435.6|104446.8|104421.8|104461.7|104436.7|104443.6|104418.6|38
1727186060000|2024-09-24 13:54:20|104446.5|104421.5|104444|104419|104446.5|104421.5|104443.7|104418.7|45
1727186070000|2024-09-24 13:54:30|104443.7|104418.7|104437.9|104412.9|104444.7|104419.7|104434.8|104409.8|33
1727186080000|2024-09-24 13:54:40|104437.6|104412.6|104436.1|104411.1|104437.6|104412.6|104434.5|104409.5|20
1727186090000|2024-09-24 13:54:50|104434.9|104409.9|104433.4|104408.4|104435.4|104410.4|104433.4|104408.4|21
1727186100000|2024-09-24 13:55:00|104433.1|104408.1|104417|104392|104433.1|104408.1|104416.3|104391.3|28
1727186110000|2024-09-24 13:55:10|104416.9|104391.9|104396.1|104371.1|104416.9|104391.9|104393.6|104368.6|41
1727186120000|2024-09-24 13:55:20|104396.4|104371.4|104401|104376|104407.8|104382.8|104395.7|104370.7|44
1727186130000|2024-09-24 13:55:30|104402.2|104377.2|104403.9|104378.9|104405.3|104380.3|104401.1|104376.1|21
1727186140000|2024-09-24 13:55:40|104403.7|104378.7|104402.8|104377.8|104403.7|104378.7|104401.9|104376.9|23
1727186150000|2024-09-24 13:55:50|104403|104378|104404.1|104379.1|104405.3|104380.3|104403|104378|19
1727186160000|2024-09-24 13:56:00|104404|104379|104400.9|104375.9|104404.1|104379.1|104397.4|104372.4|19
1727186170000|2024-09-24 13:56:10|104401.2|104376.2|104399.7|104374.7|104401.2|104376.2|104399.3|104374.3|19
1727186180000|2024-09-24 13:56:20|104399.3|104374.3|104398.7|104373.7|104400|104375|104398.7|104373.7|12
1727186190000|2024-09-24 13:56:30|104398.6|104373.6|104392.4|104367.4|104398.6|104373.6|104392.4|104367.4|21
1727186200000|2024-09-24 13:56:40|104392.1|104367.1|104391.5|104366.5|104392.2|104367.2|104391.1|104366.1|12
1727186210000|2024-09-24 13:56:50|104391.4|104366.4|104389.2|104364.2|104391.4|104366.4|104387.5|104362.5|16
1727186220000|2024-09-24 13:57:00|104387.8|104362.8|104386.9|104361.9|104389.7|104364.7|104386.9|104361.9|22
1727186230000|2024-09-24 13:57:10|104386.8|104361.8|104388.1|104363.1|104388.5|104363.5|104386.5|104361.5|10
1727186240000|2024-09-24 13:57:20|104388.6|104363.6|104396.1|104371.1|104396.2|104371.2|104388.5|104363.5|15
1727186250000|2024-09-24 13:57:30|104391.2|104366.2|104384.8|104359.8|104391.2|104366.2|104384.4|104359.4|26
1727186260000|2024-09-24 13:57:40|104385.2|104360.2|104365.1|104340.1|104386.7|104361.7|104365.1|104340.1|40
1727186270000|2024-09-24 13:57:50|104364.8|104339.8|104362.4|104337.4|104364.9|104339.9|104361.8|104336.8|14
1727186280000|2024-09-24 13:58:00|104362.1|104337.1|104350.8|104325.8|104362.1|104337.1|104342.7|104317.7|35
1727186290000|2024-09-24 13:58:10|104350.4|104325.4|104346.1|104321.1|104350.4|104325.4|104346.1|104321.1|18
1727186300000|2024-09-24 13:58:20|104346|104321|104344.3|104319.3|104347.1|104322.1|104344.1|104319.1|12
1727186310000|2024-09-24 13:58:30|104343.9|104318.9|104338.3|104313.3|104343.9|104318.9|104338.3|104313.3|28
1727186320000|2024-09-24 13:58:40|104338.6|104313.6|104338.7|104313.7|104339.1|104314.1|104336.9|104311.9|24
1727186330000|2024-09-24 13:58:50|104338.9|104313.9|104347|104322|104347.2|104322.2|104338.9|104313.9|14
1727186340000|2024-09-24 13:59:00|104349.5|104324.5|104349.3|104324.3|104351.2|104326.2|104342.5|104317.5|21
1727186350000|2024-09-24 13:59:10|104349|104324|104347.3|104322.3|104349.5|104324.5|104347.2|104322.2|9
1727186360000|2024-09-24 13:59:20|104347.1|104322.1|104336.8|104311.8|104347.1|104322.1|104336.8|104311.8|26
1727186370000|2024-09-24 13:59:30|104336.5|104311.5|104333.7|104308.7|104336.5|104311.5|104333.1|104308.1|15
1727186380000|2024-09-24 13:59:40|104333.3|104308.3|104345.1|104295.1|104345.1|104308.3|104332.3|104290.2|24
1727186390000|2024-09-24 13:59:50|104345|104295|104413.5|104283.2|104413.5|104303.3|104341.5|104241.2|39
1727186400000|2024-09-24 14:00:00|104404.7|104264.9|104296.7|104246.7|104404.7|104307.2|104279.2|104229.2|58
1727186410000|2024-09-24 14:00:10|104302.6|104252.6|104303.6|104253.6|104323.9|104273.9|104292|104242|64
1727186420000|2024-09-24 14:00:20|104303.3|104253.3|104300.7|104250.7|104309.9|104259.9|104300.7|104250.7|42
1727186430000|2024-09-24 14:00:30|104300.5|104250.5|104295.3|104245.3|104305.3|104255.3|104290.1|104240.1|49
1727186440000|2024-09-24 14:00:40|104295.1|104245.1|104289.3|104239.3|104295.5|104245.5|104286.9|104236.9|34
1727186450000|2024-09-24 14:00:50|104289.6|104239.6|104312.9|104262.9|104315.2|104265.2|104283.1|104233.1|51
1727186460000|2024-09-24 14:01:00|104314.2|104264.2|104343.5|104293.5|104354.1|104304.1|104313.4|104263.4|50
1727186470000|2024-09-24 14:01:10|104341.8|104291.8|104331.5|104281.5|104342.7|104292.7|104331.3|104281.3|42
1727186480000|2024-09-24 14:01:20|104331.7|104281.7|104329.8|104279.8|104340.5|104290.5|104327.4|104277.4|40
1727186490000|2024-09-24 14:01:30|104330.1|104280.1|104347.8|104297.8|104347.8|104297.8|104330.1|104280.1|38
1727186500000|2024-09-24 14:01:40|104347.2|104297.2|104354.4|104304.4|104354.4|104304.4|104341.3|104291.3|38
1727186510000|2024-09-24 14:01:50|104354.8|104304.8|104357.7|104307.7|104357.7|104307.7|104350.8|104300.8|49
1727186520000|2024-09-24 14:02:00|104358.8|104308.8|104368.8|104318.8|104369.8|104319.8|104355.3|104305.3|46
1727186530000|2024-09-24 14:02:10|104369.1|104319.1|104384|104334|104386.8|104336.8|104367.9|104317.9|37
1727186540000|2024-09-24 14:02:20|104384.1|104334.1|104387|104337|104392.5|104342.5|104381.9|104331.9|39
1727186550000|2024-09-24 14:02:30|104386.9|104336.9|104386.4|104336.4|104390|104340|104382.2|104332.2|51
1727186560000|2024-09-24 14:02:40|104387.1|104337.1|104378.3|104328.3|104388.3|104338.3|104376.5|104326.5|42
1727186570000|2024-09-24 14:02:50|104378.4|104328.4|104368.2|104318.2|104380.9|104330.9|104365.3|104315.3|36
1727186580000|2024-09-24 14:03:00|104370.1|104320.1|104370.7|104320.7|104392.2|104342.2|104367.4|104317.4|65
1727186590000|2024-09-24 14:03:10|104373|104323|104391.6|104341.6|104393.8|104343.8|104370.9|104320.9|48
1727186600000|2024-09-24 14:03:20|104391.8|104341.8|104423.1|104373.1|104431.2|104381.2|104391.8|104341.8|54
1727186610000|2024-09-24 14:03:30|104424.7|104374.7|104421.9|104371.9|104427.5|104377.5|104417.8|104367.8|56
1727186620000|2024-09-24 14:03:40|104422.1|104372.1|104405|104380|104422.1|104386.9|104403.2|104369.1|50
1727186630000|2024-09-24 14:03:50|104404.8|104379.8|104399.4|104349.4|104404.8|104379.8|104391.1|104341.1|48
1727186640000|2024-09-24 14:04:00|104399.3|104349.3|104375.4|104350.4|104405|104357.5|104375.2|104345.3|49
1727186650000|2024-09-24 14:04:10|104373.7|104348.7|104389.7|104339.7|104391.5|104364.3|104373.4|104339.7|50
1727186660000|2024-09-24 14:04:20|104390|104340|104347.2|104297.2|104391.9|104341.9|104346.9|104296.9|54
1727186670000|2024-09-24 14:04:30|104347.8|104297.8|104335.9|104285.9|104351.2|104301.2|104335.9|104285.9|43
1727186680000|2024-09-24 14:04:40|104335.5|104285.5|104308.3|104283.3|104335.5|104298.1|104306.5|104281.3|41
1727186690000|2024-09-24 14:04:50|104308.7|104283.7|104296.5|104271.5|104308.7|104283.7|104284.1|104259.1|47
1727186700000|2024-09-24 14:05:00|104295.8|104270.8|104310.9|104285.9|104312.6|104287.6|104292|104267|43
1727186710000|2024-09-24 14:05:10|104311.8|104286.8|104318.5|104293.5|104318.5|104293.5|104309.1|104284.1|42
1727186720000|2024-09-24 14:05:20|104319.9|104294.9|104324.7|104299.7|104336.8|104311.8|104319.7|104294.7|39
1727186730000|2024-09-24 14:05:30|104324.9|104299.9|104314.5|104289.5|104324.9|104299.9|104313.9|104288.9|19
1727186740000|2024-09-24 14:05:40|104314.4|104289.4|104328|104303|104331.5|104306.5|104308.4|104283.4|36
1727186750000|2024-09-24 14:05:50|104328.8|104303.8|104321.2|104296.2|104333.4|104308.4|104321.2|104296.2|42
1727186760000|2024-09-24 14:06:00|104320.9|104295.9|104316.5|104291.5|104321.4|104296.4|104315.2|104290.2|31
1727186770000|2024-09-24 14:06:10|104315.7|104290.7|104319|104294|104320.7|104295.7|104312.3|104287.3|45
1727186780000|2024-09-24 14:06:20|104319.2|104294.2|104324.6|104299.6|104324.8|104299.8|104317.9|104292.9|30
1727186790000|2024-09-24 14:06:30|104324.7|104299.7|104312.2|104287.2|104328.8|104303.8|104312.2|104287.2|46
1727186800000|2024-09-24 14:06:40|104311.4|104286.4|104302.2|104277.2|104311.7|104286.7|104300.4|104275.4|46
1727186810000|2024-09-24 14:06:50|104302.4|104277.4|104306.3|104281.3|104306.8|104281.8|104302.3|104277.3|34
1727186820000|2024-09-24 14:07:00|104306.1|104281.1|104302.2|104277.2|104308.8|104283.8|104295.1|104270.1|47
1727186830000|2024-09-24 14:07:10|104301.1|104276.1|104298.7|104273.7|104301.8|104276.8|104296.5|104271.5|44
1727186840000|2024-09-24 14:07:20|104298.3|104273.3|104281.4|104256.4|104298.3|104273.3|104280.5|104255.5|39
1727186850000|2024-09-24 14:07:30|104280.6|104255.6|104253.8|104228.8|104280.6|104255.6|104253.8|104228.8|43
1727186860000|2024-09-24 14:07:40|104254.3|104229.3|104254|104229|104258.9|104233.9|104253.6|104228.6|42
1727186870000|2024-09-24 14:07:50|104255.7|104230.7|104248.1|104223.1|104255.7|104230.7|104243.6|104218.6|44
1727186880000|2024-09-24 14:08:00|104247.9|104222.9|104279.6|104254.6|104282.9|104257.9|104247.9|104222.9|50
1727186890000|2024-09-24 14:08:10|104279.2|104254.2|104263|104238|104291.4|104255.6|104248.3|104223.3|59
1727186900000|2024-09-24 14:08:20|104262.9|104237.9|104268.5|104243.5|104276.4|104251.4|104262.4|104237.4|53
1727186910000|2024-09-24 14:08:30|104268.3|104243.3|104265.4|104240.4|104268.3|104243.3|104261.4|104236.4|34
1727186920000|2024-09-24 14:08:40|104265.9|104240.9|104264.8|104239.8|104280.4|104255.4|104263.2|104238.2|44
1727186930000|2024-09-24 14:08:50|104265.1|104240.1|104248.8|104223.8|104265.1|104240.1|104246.4|104221.4|42
1727186940000|2024-09-24 14:09:00|104249.7|104224.7|104241.1|104216.1|104253.3|104228.3|104241.1|104216.1|28
1727186950000|2024-09-24 14:09:10|104240.9|104215.9|104251.3|104226.3|104257.4|104232.4|104234.5|104209.5|55
1727186960000|2024-09-24 14:09:20|104251.4|104226.4|104244.6|104219.6|104256|104231|104244.6|104219.6|39
1727186970000|2024-09-24 14:09:30|104244.1|104219.1|104242.8|104217.8|104244.1|104219.1|104237.2|104212.2|30
1727186980000|2024-09-24 14:09:40|104242.3|104217.3|104237.2|104212.2|104243|104218|104235.3|104210.3|47
1727186990000|2024-09-24 14:09:50|104237.3|104212.3|104238.4|104213.4|104240.4|104215.4|104230.9|104205.9|42
1727187000000|2024-09-24 14:10:00|104234|104209|104230|104205|104234|104209|104226.4|104201.4|35
1727187010000|2024-09-24 14:10:10|104230.2|104205.2|104230.8|104205.8|104233.6|104208.6|104228.8|104203.8|42
1727187020000|2024-09-24 14:10:20|104230.1|104205.1|104249.5|104199.5|104257.3|104217.7|104228|104199.5|34
1727187030000|2024-09-24 14:10:30|104249.6|104199.6|104268.2|104218.2|104268.4|104218.4|104249.1|104199.1|31
1727187040000|2024-09-24 14:10:40|104267.6|104217.6|104264.9|104214.9|104269.1|104219.1|104260.5|104210.5|47
1727187050000|2024-09-24 14:10:50|104265|104215|104267.6|104217.6|104275.8|104225.8|104265|104215|44
1727187060000|2024-09-24 14:11:00|104267.8|104217.8|104268|104218|104269.4|104219.4|104262.9|104212.9|29
1727187070000|2024-09-24 14:11:10|104267.3|104217.3|104271.4|104221.4|104274|104224|104264.1|104214.1|53
1727187080000|2024-09-24 14:11:20|104269.8|104219.8|104267.8|104217.8|104271.3|104221.3|104266|104216|36
1727187090000|2024-09-24 14:11:30|104267.7|104217.7|104269.4|104219.4|104269.8|104219.8|104266.2|104216.2|48
1727187100000|2024-09-24 14:11:40|104269.5|104219.5|104267.9|104217.9|104269.5|104219.5|104262.8|104212.8|27
1727187110000|2024-09-24 14:11:50|104267.1|104217.1|104255.8|104230.8|104268.8|104230.8|104255.6|104215.8|36
1727187120000|2024-09-24 14:12:00|104256.3|104231.3|104261.7|104236.7|104262.8|104237.8|104253.7|104228.7|43
1727187130000|2024-09-24 14:12:10|104259.4|104234.4|104250.1|104225.1|104259.4|104234.4|104249|104224|37
1727187140000|2024-09-24 14:12:20|104250.3|104225.3|104250.4|104225.4|104255.6|104230.6|104247.8|104222.8|43
1727187150000|2024-09-24 14:12:30|104250.6|104225.6|104237|104212|104250.6|104225.6|104232.2|104207.2|54
1727187160000|2024-09-24 14:12:40|104236.7|104211.7|104234.4|104209.4|104239.8|104214.8|104230.1|104205.1|37
1727187170000|2024-09-24 14:12:50|104234.3|104209.3|104237.6|104212.6|104237.7|104212.7|104231.7|104206.7|30
1727187180000|2024-09-24 14:13:00|104237.5|104212.5|104231.7|104206.7|104237.5|104212.5|104227.7|104202.7|39
1727187190000|2024-09-24 14:13:10|104232|104207|104223.5|104198.5|104232|104207|104222.4|104197.4|27
1727187200000|2024-09-24 14:13:20|104223|104198|104232.2|104207.2|104234|104209|104220.4|104195.4|45
1727187210000|2024-09-24 14:13:30|104231.9|104206.9|104237.7|104212.7|104238|104213|104225.7|104200.7|46
1727187220000|2024-09-24 14:13:40|104237.1|104212.1|104245.7|104220.7|104245.7|104220.7|104236.3|104211.3|27
1727187230000|2024-09-24 14:13:50|104246|104221|104233.4|104208.4|104253.6|104228.6|104233.4|104208.4|55
1727187240000|2024-09-24 14:14:00|104232.9|104207.9|104236.9|104211.9|104238|104213|104232.6|104207.6|26
1727187250000|2024-09-24 14:14:10|104237|104212|104247|104222|104249.1|104224.1|104231.7|104206.7|40
1727187260000|2024-09-24 14:14:20|104246.8|104221.8|104256.4|104231.4|104259.7|104234.7|104246.8|104221.8|28
1727187270000|2024-09-24 14:14:30|104256.3|104231.3|104258.4|104233.4|104259.7|104234.7|104255.7|104230.7|34
1727187280000|2024-09-24 14:14:40|104258.7|104233.7|104259.4|104234.4|104279.3|104240.2|104253.3|104222.4|57
1727187290000|2024-09-24 14:14:50|104259|104234|104260.4|104235.4|104260.4|104235.4|104257.4|104232.4|25
1727187300000|2024-09-24 14:15:00|104261|104236|104294.5|104269.5|104318.1|104282|104261|104236|54
1727187310000|2024-09-24 14:15:10|104294.1|104269.1|104296.5|104271.5|104300.1|104275.1|104285.2|104260.2|41
1727187320000|2024-09-24 14:15:20|104296.7|104271.7|104303.8|104253.8|104311.2|104273.5|104296.7|104253.6|39
1727187330000|2024-09-24 14:15:30|104303.5|104253.5|104293.7|104268.7|104308.6|104269|104290.3|104247.4|43
1727187340000|2024-09-24 14:15:40|104294|104269|104293.4|104243.4|104300.7|104269|104276.3|104243.1|47
1727187350000|2024-09-24 14:15:50|104293.7|104243.7|104327.4|104277.4|104330.5|104285|104293.7|104243.7|57
1727187360000|2024-09-24 14:16:00|104327.5|104277.5|104347.9|104297.9|104347.9|104297.9|104322.8|104272.8|49
1727187370000|2024-09-24 14:16:10|104348.7|104298.7|104352.2|104302.2|104352.8|104302.8|104344.9|104294.9|36
1727187380000|2024-09-24 14:16:20|104350.9|104300.9|104358.5|104308.5|104360|104310|104350.9|104300.9|24
1727187390000|2024-09-24 14:16:30|104359.3|104309.3|104350|104300|104365|104315|104348.1|104298.1|47
1727187400000|2024-09-24 14:16:40|104350.7|104300.7|104359.7|104309.7|104360.6|104310.6|104347.3|104297.3|36
1727187410000|2024-09-24 14:16:50|104360.2|104310.2|104345.8|104320.8|104360.8|104320.8|104334.3|104307.6|41
1727187420000|2024-09-24 14:17:00|104347.3|104322.3|104312.7|104287.7|104354.7|104323.2|104312.1|104287.1|54
1727187430000|2024-09-24 14:17:10|104313.2|104288.2|104312.2|104287.2|104313.7|104288.7|104306.4|104281.4|37
1727187440000|2024-09-24 14:17:20|104312.6|104287.6|104308.6|104283.6|104316.8|104291.8|104303.3|104278.3|45
1727187450000|2024-09-24 14:17:30|104308.8|104283.8|104308.1|104283.1|104310.3|104285.3|104304.8|104279.8|24
1727187460000|2024-09-24 14:17:40|104307.7|104282.7|104300.2|104275.2|104308|104283|104298.5|104273.5|30
1727187470000|2024-09-24 14:17:50|104300.3|104275.3|104285.3|104260.3|104300.4|104275.4|104282.6|104257.6|42
1727187480000|2024-09-24 14:18:00|104285.1|104260.1|104284.2|104259.2|104285.8|104260.8|104279.6|104254.6|30
1727187490000|2024-09-24 14:18:10|104283.9|104258.9|104292.4|104267.4|104304.3|104279.3|104271.5|104246.5|52
1727187500000|2024-09-24 14:18:20|104292.7|104267.7|104286.3|104261.3|104298|104273|104284.1|104259.1|42
1727187510000|2024-09-24 14:18:30|104286.2|104261.2|104299.5|104274.5|104301.3|104276.3|104285.2|104260.2|45
1727187520000|2024-09-24 14:18:40|104298.1|104273.1|104286.4|104261.4|104299.1|104274.1|104285.7|104260.7|42
1727187530000|2024-09-24 14:18:50|104286.3|104261.3|104276.2|104251.2|104290.8|104265.8|104272.8|104247.8|41
1727187540000|2024-09-24 14:19:00|104275.2|104250.2|104274.6|104249.6|104275.5|104250.5|104270.2|104245.2|36
1727187550000|2024-09-24 14:19:10|104274.8|104249.8|104294.4|104269.4|104294.4|104269.4|104274.8|104249.8|33
1727187560000|2024-09-24 14:19:20|104294.8|104269.8|104298.5|104273.5|104303|104278|104292.4|104267.4|38
1727187570000|2024-09-24 14:19:30|104298.9|104273.9|104323.1|104298.1|104324.1|104299.1|104298.9|104273.9|37
1727187580000|2024-09-24 14:19:40|104321.6|104296.6|104319.6|104294.6|104322.2|104297.2|104309.4|104284.4|38
1727187590000|2024-09-24 14:19:50|104321.5|104296.5|104309.1|104284.1|104321.8|104296.8|104308.5|104283.5|28
1727187600000|2024-09-24 14:20:00|104309.8|104284.8|104293.3|104268.3|104309.8|104284.8|104289.1|104264.1|46
1727187610000|2024-09-24 14:20:10|104289.3|104264.3|104296.2|104271.2|104296.2|104271.2|104288.7|104263.7|24
1727187620000|2024-09-24 14:20:20|104296.3|104271.3|104294.3|104269.3|104307.3|104282.3|104290.4|104265.4|35
1727187630000|2024-09-24 14:20:30|104294.2|104269.2|104291.7|104266.7|104302.8|104277.8|104291.3|104266.3|33
1727187640000|2024-09-24 14:20:40|104290.5|104265.5|104306.2|104281.2|104306.6|104281.6|104290.3|104265.3|31
1727187650000|2024-09-24 14:20:50|104306.4|104281.4|104304.9|104279.9|104309.2|104284.2|104303.7|104278.7|37
1727187660000|2024-09-24 14:21:00|104305.7|104280.7|104294.4|104269.4|104306.4|104281.4|104287.9|104262.9|43
1727187670000|2024-09-24 14:21:10|104294.5|104269.5|104289.3|104264.3|104295.3|104270.3|104285.9|104260.9|32
1727187680000|2024-09-24 14:21:20|104289.9|104264.9|104290.1|104265.1|104291.4|104266.4|104289.1|104264.1|33
1727187690000|2024-09-24 14:21:30|104289.9|104264.9|104282.5|104257.5|104289.9|104264.9|104281.6|104256.6|32
1727187700000|2024-09-24 14:21:40|104281.7|104256.7|104283|104258|104284.1|104259.1|104280.3|104255.3|41
1727187710000|2024-09-24 14:21:50|104282.9|104257.9|104261.8|104236.8|104282.9|104257.9|104260.6|104235.6|32
1727187720000|2024-09-24 14:22:00|104261.2|104236.2|104281.1|104256.1|104283.4|104258.4|104257.1|104232.1|39
1727187730000|2024-09-24 14:22:10|104280.7|104255.7|104273.5|104248.5|104280.7|104255.7|104272.5|104247.5|33
1727187740000|2024-09-24 14:22:20|104274|104249|104280.2|104255.2|104282|104257|104273.8|104248.8|21
1727187750000|2024-09-24 14:22:30|104280.6|104255.6|104281.2|104256.2|104283.2|104258.2|104274.5|104249.5|34
1727187760000|2024-09-24 14:22:40|104280.9|104255.9|104274.8|104249.8|104281.7|104256.7|104273.6|104248.6|35
1727187770000|2024-09-24 14:22:50|104275.1|104250.1|104291.4|104266.4|104291.8|104266.8|104273.4|104248.4|41
1727187780000|2024-09-24 14:23:00|104293.7|104268.7|104313.8|104288.8|104316.6|104291.6|104292.6|104267.6|50
1727187790000|2024-09-24 14:23:10|104313.7|104288.7|104296.3|104271.3|104314|104289|104296.3|104271.3|33
1727187800000|2024-09-24 14:23:20|104295.5|104270.5|104308.8|104283.8|104315.4|104290.4|104295.5|104270.5|52
1727187810000|2024-09-24 14:23:30|104309.5|104284.5|104315.9|104290.9|104315.9|104290.9|104298.5|104273.5|43
1727187820000|2024-09-24 14:23:40|104313.7|104288.7|104303|104278|104313.7|104288.7|104300|104275|41
1727187830000|2024-09-24 14:23:50|104303.2|104278.2|104314.8|104289.8|104315.4|104290.4|104303.2|104278.2|42
1727187840000|2024-09-24 14:24:00|104315|104290|104310.4|104285.4|104323.5|104298.5|104298.4|104273.4|41
1727187850000|2024-09-24 14:24:10|104307.7|104282.7|104305.9|104280.9|104315.4|104290.4|104303.9|104278.9|37
1727187860000|2024-09-24 14:24:20|104305.5|104280.5|104305.1|104280.1|104310.6|104285.6|104300.3|104275.3|44
1727187870000|2024-09-24 14:24:30|104305.5|104280.5|104309.1|104284.1|104314.6|104289.6|104305.5|104280.5|43
1727187880000|2024-09-24 14:24:40|104309.2|104284.2|104313.5|104288.5|104314.6|104289.6|104308.7|104283.7|30
1727187890000|2024-09-24 14:24:50|104313.2|104288.2|104296.2|104271.2|104313.2|104288.2|104292.2|104267.2|46
1727187900000|2024-09-24 14:25:00|104295.5|104270.5|104286.5|104261.5|104296.7|104271.7|104275.4|104250.4|52
1727187910000|2024-09-24 14:25:10|104289.6|104264.6|104284.9|104259.9|104289.6|104264.6|104284.9|104259.9|32
1727187920000|2024-09-24 14:25:20|104284|104259|104282.3|104257.3|104289.7|104264.7|104282.3|104257.3|29
1727187930000|2024-09-24 14:25:30|104281.9|104256.9|104278.3|104253.3|104281.9|104256.9|104271.5|104246.5|36
1727187940000|2024-09-24 14:25:40|104277.6|104252.6|104287.6|104262.6|104292.1|104267.1|104277.6|104252.6|40
1727187950000|2024-09-24 14:25:50|104287.8|104262.8|104279.8|104254.8|104287.9|104262.9|104277.7|104252.7|39
1727187960000|2024-09-24 14:26:00|104279.7|104254.7|104280.9|104255.9|104282.8|104257.8|104277.3|104252.3|37
1727187970000|2024-09-24 14:26:10|104280.8|104255.8|104267.2|104242.2|104280.8|104255.8|104266.4|104241.4|40
1727187980000|2024-09-24 14:26:20|104267.3|104242.3|104280.5|104255.5|104283.5|104258.5|104267.3|104242.3|46
1727187990000|2024-09-24 14:26:30|104279.2|104254.2|104276.7|104251.7|104280.4|104255.4|104275.1|104250.1|30
1727188000000|2024-09-24 14:26:40|104275.8|104250.8|104271.1|104246.1|104275.8|104250.8|104269.7|104244.7|28
1727188010000|2024-09-24 14:26:50|104270.6|104245.6|104268.1|104243.1|104270.6|104245.6|104268.1|104243.1|26
1727188020000|2024-09-24 14:27:00|104267.3|104242.3|104247.2|104222.2|104267.3|104242.3|104247.2|104222.2|44
1727188030000|2024-09-24 14:27:10|104247.4|104222.4|104243.9|104218.9|104251.5|104226.5|104234|104209|31
1727188040000|2024-09-24 14:27:20|104244.9|104219.9|104243.6|104218.6|104246.3|104221.3|104242.8|104217.8|38
1727188050000|2024-09-24 14:27:30|104243.4|104218.4|104241.2|104216.2|104243.4|104218.4|104240.5|104215.5|12
1727188060000|2024-09-24 14:27:40|104241.4|104216.4|104225|104200|104243.3|104218.3|104224.7|104199.7|39
1727188070000|2024-09-24 14:27:50|104225.1|104200.1|104194.2|104169.2|104227.4|104202.4|104194.2|104169.2|37
1727188080000|2024-09-24 14:28:00|104197.5|104172.5|104181.5|104156.5|104198.2|104173.2|104181.5|104156.5|33
1727188090000|2024-09-24 14:28:10|104181|104156|104189.7|104164.7|104196.5|104171.5|104181|104156|37
1727188100000|2024-09-24 14:28:20|104189.8|104164.8|104190.1|104165.1|104194.1|104169.1|104189.1|104164.1|28
1727188110000|2024-09-24 14:28:30|104190.5|104165.5|104190|104165|104190.6|104165.6|104188.4|104163.4|21
1727188120000|2024-09-24 14:28:40|104189.8|104164.8|104173.5|104123.5|104190.1|104165.1|104168.7|104118.7|64
1727188130000|2024-09-24 14:28:50|104172.8|104122.8|104178.8|104128.8|104178.9|104128.9|104172.8|104122.8|36
1727188140000|2024-09-24 14:29:00|104179.6|104129.6|104184.2|104134.2|104186.4|104136.4|104179.6|104129.6|37
1727188150000|2024-09-24 14:29:10|104184.6|104134.6|104178|104128|104186.3|104136.3|104176.6|104126.6|47
1727188160000|2024-09-24 14:29:20|104177.8|104127.8|104146|104121|104178.5|104128.5|104142.1|104104.7|59
1727188170000|2024-09-24 14:29:30|104146.2|104121.2|104146.6|104121.6|104150.8|104125.8|104143.9|104118.9|34
1727188180000|2024-09-24 14:29:40|104146.5|104121.5|104151.1|104126.1|104169.7|104127.7|104145.1|104111.5|41
1727188190000|2024-09-24 14:29:50|104151.2|104126.2|104166.1|104116.1|104166.9|104126.2|104146.7|104101.6|51
1727188200000|2024-09-24 14:30:00|104164.1|104114.1|104127.9|104102.9|104164.1|104114.1|104127.9|104093.2|46
1727188210000|2024-09-24 14:30:10|104127.7|104102.7|104130.1|104105.1|104132.2|104107.2|104127.3|104102.3|21
1727188220000|2024-09-24 14:30:20|104131.1|104106.1|104133.7|104108.7|104136.3|104111.3|104127.7|104102.7|34
1727188230000|2024-09-24 14:30:30|104133.1|104108.1|104143.2|104118.2|104146.6|104121.6|104127.6|104102.6|38
1727188240000|2024-09-24 14:30:40|104142.4|104117.4|104140.6|104115.6|104151.9|104126.9|104139.5|104114.5|41
1727188250000|2024-09-24 14:30:50|104140.9|104115.9|104131.3|104106.3|104141.4|104116.4|104127.7|104102.7|40
1727188260000|2024-09-24 14:31:00|104131.2|104106.2|104128.3|104103.3|104137.3|104112.3|104128.3|104103.3|24
1727188270000|2024-09-24 14:31:10|104128.6|104103.6|104123.6|104098.6|104131|104106|104123|104098|29
1727188280000|2024-09-24 14:31:20|104123.3|104098.3|104128|104103|104128|104103|104121.6|104096.6|25
1727188290000|2024-09-24 14:31:30|104128.5|104103.5|104123.8|104098.8|104137.5|104112.5|104123.3|104098.3|40
1727188300000|2024-09-24 14:31:40|104124.4|104099.4|104141.3|104091.3|104142.6|104111.3|104123.8|104091.3|41
1727188310000|2024-09-24 14:31:50|104140.7|104090.7|104149.1|104099.1|104149.7|104099.7|104140.2|104090.2|37
1727188320000|2024-09-24 14:32:00|104149.3|104099.3|104167.3|104117.3|104167.3|104117.3|104149.3|104099.3|37
1727188330000|2024-09-24 14:32:10|104167.5|104117.5|104156.2|104106.2|104169|104119|104151.2|104101.2|44
1727188340000|2024-09-24 14:32:20|104156|104106|104158.1|104108.1|104159.2|104109.2|104154.4|104104.4|30
1727188350000|2024-09-24 14:32:30|104160.6|104110.6|104175.9|104125.9|104180.2|104143.4|104159.6|104109.6|31
1727188360000|2024-09-24 14:32:40|104175.7|104125.7|104177.5|104127.5|104177.5|104127.5|104169.4|104119.4|27
1727188370000|2024-09-24 14:32:50|104177.3|104127.3|104171.6|104121.6|104177.3|104127.3|104171.5|104121.5|15
1727188380000|2024-09-24 14:33:00|104171.8|104121.8|104170.1|104120.1|104171.8|104121.8|104163.2|104113.2|35
1727188390000|2024-09-24 14:33:10|104170.5|104120.5|104173.3|104123.3|104173.3|104123.3|104166.4|104116.4|31
1727188400000|2024-09-24 14:33:20|104172.3|104122.3|104182.1|104132.1|104182.1|104132.1|104171.8|104121.8|38
1727188410000|2024-09-24 14:33:30|104181.8|104131.8|104173.2|104123.2|104181.8|104131.8|104173.2|104123.2|32
1727188420000|2024-09-24 14:33:40|104173.1|104123.1|104166.1|104141.1|104175.6|104143.4|104164.3|104122.9|20
1727188430000|2024-09-24 14:33:50|104165.7|104140.7|104185.3|104160.3|104185.7|104160.7|104165.5|104140.5|35
1727188440000|2024-09-24 14:34:00|104185.9|104160.9|104224.4|104174.4|104225.5|104188|104184.6|104159.6|53
1727188450000|2024-09-24 14:34:10|104225.1|104175.1|104240.4|104190.4|104241.5|104191.5|104224|104174|53
1727188460000|2024-09-24 14:34:20|104240.9|104190.9|104234.8|104209.8|104240.9|104211.3|104222.4|104184|46
1727188470000|2024-09-24 14:34:30|104237.1|104212.1|104247.8|104222.8|104247.8|104222.8|104236.8|104211.8|23
1727188480000|2024-09-24 14:34:40|104263.1|104238.1|104279.9|104229.9|104281|104238.1|104257.9|104220.6|42
1727188490000|2024-09-24 14:34:50|104280.1|104230.1|104277.9|104227.9|104283.4|104233.4|104276.2|104226.2|43
1727188500000|2024-09-24 14:35:00|104277.5|104227.5|104278.7|104228.7|104285.8|104235.8|104277.5|104227.5|41
1727188510000|2024-09-24 14:35:10|104278.4|104228.4|104272.4|104247.4|104278.4|104247.4|104246.8|104221.8|48
1727188520000|2024-09-24 14:35:20|104272.9|104247.9|104274.9|104249.9|104279|104254|104272.9|104247.9|44
1727188530000|2024-09-24 14:35:30|104274.4|104249.4|104270|104220|104274.6|104249.4|104253|104213.2|48
1727188540000|2024-09-24 14:35:40|104269.9|104219.9|104271.1|104221.1|104276.9|104226.9|104269.2|104219.2|35
1727188550000|2024-09-24 14:35:50|104270.2|104220.2|104286.1|104236.1|104286.1|104236.1|104270.2|104220.2|32
1727188560000|2024-09-24 14:36:00|104286.3|104236.3|104291.4|104241.4|104291.4|104241.4|104285.6|104235.6|31
1727188570000|2024-09-24 14:36:10|104291.7|104241.7|104287.4|104237.4|104292.9|104242.9|104286.5|104236.5|26
1727188580000|2024-09-24 14:36:20|104287.2|104237.2|104282.5|104232.5|104287.4|104237.4|104272.1|104222.1|34
1727188590000|2024-09-24 14:36:30|104282.2|104232.2|104292.3|104242.3|104292.7|104242.7|104281.3|104231.3|34
1727188600000|2024-09-24 14:36:40|104292.4|104242.4|104295.7|104245.7|104296.1|104246.1|104291.9|104241.9|23
1727188610000|2024-09-24 14:36:50|104294.9|104244.9|104316.7|104266.7|104316.7|104266.7|104294.9|104244.9|39
1727188620000|2024-09-24 14:37:00|104317.5|104267.5|104335.5|104285.5|104341.6|104291.6|104317.4|104267.4|43
1727188630000|2024-09-24 14:37:10|104333.3|104283.3|104355.6|104305.6|104355.6|104305.6|104332.4|104282.4|47
1727188640000|2024-09-24 14:37:20|104353.6|104303.6|104353.1|104303.1|104354.8|104304.8|104349.6|104299.6|37
1727188650000|2024-09-24 14:37:30|104353.3|104303.3|104349.2|104299.2|104359.6|104309.6|104347.7|104297.7|40
1727188660000|2024-09-24 14:37:40|104350.1|104300.1|104358|104308|104361|104311|104343.7|104293.7|47
1727188670000|2024-09-24 14:37:50|104357.8|104307.8|104357|104307|104364.3|104314.3|104356.6|104306.6|40
1727188680000|2024-09-24 14:38:00|104357.3|104307.3|104359.5|104309.5|104360.8|104310.8|104353.4|104303.4|50
1727188690000|2024-09-24 14:38:10|104359.3|104309.3|104360.2|104310.2|104362.7|104312.7|104358.4|104308.4|48
1727188700000|2024-09-24 14:38:20|104359.8|104309.8|104365.4|104315.4|104371.5|104321.5|104355.9|104305.9|34
1727188710000|2024-09-24 14:38:30|104365.2|104315.2|104351.7|104326.7|104365.9|104327.5|104349.8|104307.3|33
1727188720000|2024-09-24 14:38:40|104352.5|104327.5|104346.5|104321.5|104360.3|104335.3|104346|104321|38
1727188730000|2024-09-24 14:38:50|104346.7|104321.7|104345|104320|104347.6|104322.6|104337.9|104312.9|45
1727188740000|2024-09-24 14:39:00|104345.2|104320.2|104350.9|104325.9|104351.9|104326.9|104345.2|104320.2|30
1727188750000|2024-09-24 14:39:10|104350.4|104325.4|104367|104342|104368.9|104343.9|104350.4|104325.4|37
1727188760000|2024-09-24 14:39:20|104367.2|104342.2|104380.1|104355.1|104381.8|104356.8|104362.2|104337.2|39
1727188770000|2024-09-24 14:39:30|104378.4|104353.4|104377.8|104352.8|104382.2|104357.2|104377.4|104352.4|29
1727188780000|2024-09-24 14:39:40|104377.5|104352.5|104375.2|104350.2|104378.8|104353.8|104372.1|104347.1|36
1727188790000|2024-09-24 14:39:50|104375.4|104350.4|104368.3|104343.3|104375.7|104350.7|104368.3|104343.3|32
1727188800000|2024-09-24 14:40:00|104366.3|104341.3|104357.6|104332.6|104366.3|104341.3|104354.4|104329.4|28
1727188810000|2024-09-24 14:40:10|104356.9|104331.9|104352.1|104327.1|104360.4|104335.4|104352.1|104327.1|44
1727188820000|2024-09-24 14:40:20|104351.6|104326.6|104346.4|104321.4|104358.7|104333.7|104346.4|104321.4|42
1727188830000|2024-09-24 14:40:30|104345.8|104320.8|104329.7|104304.7|104345.8|104320.8|104329.4|104304.4|42
1727188840000|2024-09-24 14:40:40|104327.4|104302.4|104336.4|104311.4|104336.4|104311.4|104319.4|104294.4|43
1727188850000|2024-09-24 14:40:50|104336.5|104311.5|104334.3|104309.3|104337.7|104312.7|104331.8|104306.8|32
1727188860000|2024-09-24 14:41:00|104335|104310|104312.9|104287.9|104335|104310|104312.9|104287.9|39
1727188870000|2024-09-24 14:41:10|104313.3|104288.3|104320.9|104295.9|104320.9|104295.9|104305.6|104280.6|39
1727188880000|2024-09-24 14:41:20|104321.3|104296.3|104336.2|104311.2|104336.4|104311.4|104320.5|104295.5|35
1727188890000|2024-09-24 14:41:30|104336|104311|104337.5|104312.5|104347.6|104322.6|104335.8|104310.8|45
1727188900000|2024-09-24 14:41:40|104337.7|104312.7|104339.6|104314.6|104341.7|104316.7|104336.2|104311.2|34
1727188910000|2024-09-24 14:41:50|104339.9|104314.9|104343.6|104318.6|104346.8|104321.8|104339.3|104314.3|34
1727188920000|2024-09-24 14:42:00|104345.3|104320.3|104362.4|104312.4|104366|104328.8|104345.3|104311.9|27
1727188930000|2024-09-24 14:42:10|104364.1|104314.1|104336|104286|104364.1|104314.1|104333.6|104283.6|43
1727188940000|2024-09-24 14:42:20|104338.7|104288.7|104338.3|104288.3|104345.3|104295.3|104335.6|104285.6|40
1727188950000|2024-09-24 14:42:30|104338.6|104288.6|104341|104291|104344.2|104294.2|104338.6|104288.6|32
1727188960000|2024-09-24 14:42:40|104340.4|104290.4|104345|104295|104345|104295|104336.5|104286.5|40
1727188970000|2024-09-24 14:42:50|104344.4|104294.4|104340.2|104290.2|104345.4|104295.4|104337|104287|29
1727188980000|2024-09-24 14:43:00|104339.5|104289.5|104333.3|104283.3|104344.9|104294.9|104333.3|104283.3|41
1727188990000|2024-09-24 14:43:10|104329.9|104279.9|104329.9|104279.9|104332.6|104282.6|104327.6|104277.6|29
1727189000000|2024-09-24 14:43:20|104329.8|104279.8|104331.8|104281.8|104332.2|104282.2|104328.2|104278.2|28
1727189010000|2024-09-24 14:43:30|104332.4|104282.4|104316.5|104266.5|104333.8|104283.8|104316.1|104266.1|33
1727189020000|2024-09-24 14:43:40|104316.7|104266.7|104301.8|104251.8|104324.2|104274.2|104301.8|104251.8|32
1727189030000|2024-09-24 14:43:50|104302.2|104252.2|104299.4|104249.4|104302.2|104252.2|104299.4|104249.4|18
1727189040000|2024-09-24 14:44:00|104298.3|104248.3|104286.8|104236.8|104298.4|104248.4|104284.7|104234.7|35
1727189050000|2024-09-24 14:44:10|104286.5|104236.5|104263.7|104213.7|104286.5|104236.5|104263.7|104213.7|37
1727189060000|2024-09-24 14:44:20|104263.6|104213.6|104261.9|104211.9|104263.9|104213.9|104254.2|104204.2|38
1727189070000|2024-09-24 14:44:30|104261.7|104211.7|104257.6|104207.6|104261.7|104211.7|104251.9|104201.9|26
1727189080000|2024-09-24 14:44:40|104258.2|104208.2|104261.9|104211.9|104263.2|104213.2|104258.2|104208.2|11
1727189090000|2024-09-24 14:44:50|104263.7|104213.7|104242.8|104192.8|104264.3|104214.3|104241.4|104191.4|34
1727189100000|2024-09-24 14:45:00|104242.5|104192.5|104238|104188|104242.6|104192.6|104237.3|104187.3|30
1727189110000|2024-09-24 14:45:10|104236.6|104186.6|104222.9|104172.9|104236.9|104186.9|104222.2|104172.2|42
1727189120000|2024-09-24 14:45:20|104222.4|104172.4|104231.5|104181.5|104232.2|104182.2|104220.4|104170.4|48
1727189130000|2024-09-24 14:45:30|104232.2|104182.2|104231.6|104181.6|104233.6|104183.6|104229.2|104179.2|33
1727189140000|2024-09-24 14:45:40|104231.2|104181.2|104227.5|104177.5|104231.2|104181.2|104225.6|104175.6|35
1727189150000|2024-09-24 14:45:50|104227.4|104177.4|104226|104176|104229.2|104179.2|104225.2|104175.2|36
1727189160000|2024-09-24 14:46:00|104226.5|104176.5|104222.1|104172.1|104226.9|104176.9|104222.1|104172.1|30
1727189170000|2024-09-24 14:46:10|104221.3|104171.3|104220.5|104170.5|104223.7|104173.7|104220.1|104170.1|31
1727189180000|2024-09-24 14:46:20|104220.3|104170.3|104220.8|104170.8|104222.4|104172.4|104219.3|104169.3|18
1727189190000|2024-09-24 14:46:30|104220|104170|104189.6|104139.6|104220|104170|104189.6|104139.6|40
1727189200000|2024-09-24 14:46:40|104189.4|104139.4|104179|104129|104190.7|104140.7|104176.7|104126.7|40
1727189210000|2024-09-24 14:46:50|104177.6|104127.6|104160.8|104110.8|104178.7|104128.7|104160.8|104110.8|40
1727189220000|2024-09-24 14:47:00|104160.2|104110.2|104162.5|104112.5|104168.1|104118.1|104160.2|104110.2|26
1727189230000|2024-09-24 14:47:10|104162.7|104112.7|104165.8|104115.8|104165.8|104115.8|104158.5|104108.5|34
1727189240000|2024-09-24 14:47:20|104166.1|104116.1|104166.4|104116.4|104166.5|104116.5|104156.3|104106.3|25
1727189250000|2024-09-24 14:47:30|104166.5|104116.5|104170.4|104120.4|104180.4|104130.4|104166.5|104116.5|30
1727189260000|2024-09-24 14:47:40|104172.3|104122.3|104175.5|104125.5|104175.5|104125.5|104172.3|104122.3|19
1727189270000|2024-09-24 14:47:50|104175.8|104125.8|104186|104136|104191.2|104141.2|104175.3|104125.3|42
1727189280000|2024-09-24 14:48:00|104186.6|104136.6|104189.5|104139.5|104192.6|104142.6|104185.1|104135.1|42
1727189290000|2024-09-24 14:48:10|104190|104140|104192.4|104142.4|104192.7|104142.7|104186.4|104136.4|27
1727189300000|2024-09-24 14:48:20|104192.7|104142.7|104199.3|104149.3|104203.8|104153.8|104192.7|104142.7|31
1727189310000|2024-09-24 14:48:30|104199.4|104149.4|104205.8|104155.8|104209.2|104159.2|104199.4|104149.4|19
1727189320000|2024-09-24 14:48:40|104205.4|104155.4|104209.4|104159.4|104216.6|104166.6|104204.6|104154.6|28
1727189330000|2024-09-24 14:48:50|104210.3|104160.3|104218.7|104168.7|104222.2|104172.2|104210.3|104160.3|53
1727189340000|2024-09-24 14:49:00|104219.1|104169.1|104235.1|104185.1|104236.9|104186.9|104219.1|104169.1|35
1727189350000|2024-09-24 14:49:10|104235.7|104185.7|104222|104172|104235.7|104185.7|104219.4|104169.4|40
1727189360000|2024-09-24 14:49:20|104221.7|104171.7|104211.7|104161.7|104221.7|104171.7|104209.7|104159.7|39
1727189370000|2024-09-24 14:49:30|104211.3|104161.3|104211.5|104161.5|104212.4|104162.4|104208.3|104158.3|26
1727189380000|2024-09-24 14:49:40|104211.3|104161.3|104212.3|104162.3|104220.7|104170.7|104211.3|104161.3|28
1727189390000|2024-09-24 14:49:50|104212.2|104162.2|104212.7|104162.7|104214.8|104164.8|104211.9|104161.9|18
1727189400000|2024-09-24 14:50:00|104213|104163|104221.5|104171.5|104221.6|104171.6|104212.7|104162.7|26
1727189410000|2024-09-24 14:50:10|104219|104169|104214.9|104164.9|104219|104169|104209.8|104159.8|30
1727189420000|2024-09-24 14:50:20|104214.5|104164.5|104226.2|104176.2|104226.8|104176.8|104210.2|104160.2|24
1727189430000|2024-09-24 14:50:30|104226.3|104176.3|104222.7|104172.7|104226.3|104176.3|104222.2|104172.2|21
1727189440000|2024-09-24 14:50:40|104222.1|104172.1|104232.9|104182.9|104234.9|104184.9|104221.1|104171.1|23
1727189450000|2024-09-24 14:50:50|104233.1|104183.1|104226|104176|104233.6|104183.6|104222.5|104172.5|30
1727189460000|2024-09-24 14:51:00|104225.6|104175.6|104226.2|104176.2|104231.3|104181.3|104225.6|104175.6|31
1727189470000|2024-09-24 14:51:10|104226.5|104176.5|104240.1|104190.1|104241.8|104191.8|104226.5|104176.5|35
1727189480000|2024-09-24 14:51:20|104238.9|104188.9|104233.1|104183.1|104238.9|104188.9|104233.1|104183.1|25
1727189490000|2024-09-24 14:51:30|104230.4|104180.4|104247|104197|104249.1|104199.1|104230.2|104180.2|35
1727189500000|2024-09-24 14:51:40|104247.6|104197.6|104240.8|104190.8|104248.7|104198.7|104239|104189|31
1727189510000|2024-09-24 14:51:50|104241.3|104191.3|104265.5|104215.5|104267.9|104217.9|104241.3|104191.3|26
1727189520000|2024-09-24 14:52:00|104265.8|104215.8|104275.6|104225.6|104279.8|104229.8|104261.7|104211.7|42
1727189530000|2024-09-24 14:52:10|104276.4|104226.4|104272.7|104222.7|104276.4|104226.4|104272.2|104222.2|22
1727189540000|2024-09-24 14:52:20|104272.9|104222.9|104273.9|104223.9|104278.6|104228.6|104272.2|104222.2|29
1727189550000|2024-09-24 14:52:30|104273.6|104223.6|104249.3|104199.3|104275.4|104225.4|104244.5|104194.5|24
1727189560000|2024-09-24 14:52:40|104248.9|104198.9|104249.3|104199.3|104252.3|104202.3|104241.1|104191.1|44
1727189570000|2024-09-24 14:52:50|104249|104199|104251.5|104201.5|104253|104203|104249|104199|29
1727189580000|2024-09-24 14:53:00|104253.4|104203.4|104256.9|104206.9|104260.9|104210.9|104251.6|104201.6|34
1727189590000|2024-09-24 14:53:10|104257.4|104207.4|104246.1|104196.1|104257.7|104207.7|104246.1|104196.1|27
1727189600000|2024-09-24 14:53:20|104245.4|104195.4|104240.9|104190.9|104245.4|104195.4|104224.9|104174.9|43
1727189610000|2024-09-24 14:53:30|104240.4|104190.4|104241.7|104191.7|104247.8|104197.8|104240.4|104190.4|41
1727189620000|2024-09-24 14:53:40|104240.6|104190.6|104236.1|104186.1|104242|104192|104233.3|104183.3|46
1727189630000|2024-09-24 14:53:50|104236.2|104186.2|104248.7|104198.7|104248.7|104198.7|104236.2|104186.2|39
1727189640000|2024-09-24 14:54:00|104250.3|104200.3|104250.4|104200.4|104251.7|104201.7|104249.1|104199.1|35
1727189650000|2024-09-24 14:54:10|104250|104200|104247.9|104197.9|104253.1|104203.1|104247.8|104197.8|35
1727189660000|2024-09-24 14:54:20|104247.6|104197.6|104248|104198|104255.1|104205.1|104247.2|104197.2|26
1727189670000|2024-09-24 14:54:30|104248.8|104198.8|104259|104209|104267.3|104217.3|104247.2|104197.2|50
1727189680000|2024-09-24 14:54:40|104258.6|104208.6|104243.7|104218.7|104259.2|104221.6|104243.7|104204.4|44
1727189690000|2024-09-24 14:54:50|104243.4|104218.4|104243.7|104218.7|104246.1|104221.1|104243.3|104218.3|31
1727189700000|2024-09-24 14:55:00|104244|104219|104242.8|104217.8|104249.6|104224.6|104240.1|104215.1|56
1727189710000|2024-09-24 14:55:10|104243|104218|104243.1|104218.1|104243.8|104218.8|104242.6|104217.6|22
1727189720000|2024-09-24 14:55:20|104243.7|104218.7|104251.7|104226.7|104252.6|104227.6|104243.1|104218.1|32
1727189730000|2024-09-24 14:55:30|104251.2|104226.2|104259|104234|104261.4|104236.4|104251.2|104226.2|42
1727189740000|2024-09-24 14:55:40|104258.5|104233.5|104262|104237|104262.9|104237.9|104256.9|104231.9|31
1727189750000|2024-09-24 14:55:50|104261.9|104236.9|104257.1|104232.1|104262.4|104237.4|104257.1|104232.1|30
1727189760000|2024-09-24 14:56:00|104257.2|104232.2|104258.3|104233.3|104258.7|104233.7|104252.1|104227.1|25
1727189770000|2024-09-24 14:56:10|104258.2|104233.2|104250.3|104225.3|104263.2|104238.2|104245.4|104220.4|26
1727189780000|2024-09-24 14:56:20|104250.6|104225.6|104250.7|104225.7|104252.8|104227.8|104247.2|104222.2|33
1727189790000|2024-09-24 14:56:30|104255.7|104230.7|104255.9|104230.9|104257.1|104232.1|104252.4|104227.4|25
1727189800000|2024-09-24 14:56:40|104255.5|104230.5|104246.6|104221.6|104255.6|104230.6|104243.3|104218.3|36
1727189810000|2024-09-24 14:56:50|104246.1|104221.1|104267.7|104242.7|104268.1|104243.1|104245.6|104220.6|43
1727189820000|2024-09-24 14:57:00|104267.4|104242.4|104257.9|104232.9|104269.3|104244.3|104254.2|104229.2|34
1727189830000|2024-09-24 14:57:10|104258.3|104233.3|104255.8|104230.8|104258.3|104233.3|104254.2|104229.2|26
1727189840000|2024-09-24 14:57:20|104256.1|104231.1|104250.6|104225.6|104259.5|104234.5|104250.6|104225.6|37
1727189850000|2024-09-24 14:57:30|104249.5|104224.5|104262.4|104237.4|104262.4|104237.4|104235.9|104210.9|41
1727189860000|2024-09-24 14:57:40|104262.5|104237.5|104276.5|104251.5|104280.7|104255.7|104262.5|104237.5|45
1727189870000|2024-09-24 14:57:50|104276|104251|104283|104258|104284.6|104259.6|104276|104251|34
1727189880000|2024-09-24 14:58:00|104285.7|104260.7|104281.1|104256.1|104285.7|104260.7|104280.9|104255.9|20
1727189890000|2024-09-24 14:58:10|104278.7|104253.7|104295.5|104270.5|104298|104273|104278.4|104253.4|45
1727189900000|2024-09-24 14:58:20|104294.5|104269.5|104296|104271|104300.6|104275.6|104294.3|104269.3|43
1727189910000|2024-09-24 14:58:30|104295.2|104270.2|104296.2|104271.2|104296.9|104271.9|104293.9|104268.9|32
1727189920000|2024-09-24 14:58:40|104295.4|104270.4|104301.5|104276.5|104303.9|104278.9|104293.8|104268.8|31
1727189930000|2024-09-24 14:58:50|104301.2|104276.2|104303.3|104278.3|104305.1|104280.1|104300|104275|45
1727189940000|2024-09-24 14:59:00|104303.1|104278.1|104294.6|104269.6|104303.1|104278.1|104293.1|104268.1|35
1727189950000|2024-09-24 14:59:10|104294|104269|104297|104272|104298.1|104273.1|104291|104266|30
1727189960000|2024-09-24 14:59:20|104297.3|104272.3|104301|104276|104301|104276|104296.5|104271.5|22
1727189970000|2024-09-24 14:59:30|104302|104277|104301.6|104276.6|104302|104277|104298.6|104273.6|25
1727189980000|2024-09-24 14:59:40|104301.4|104276.4|104298.3|104273.3|104302.5|104277.5|104298.3|104273.3|20
1727189990000|2024-09-24 14:59:50|104298.5|104273.5|104303|104278|104304|104279|104298.5|104273.5|42
1727190000000|2024-09-24 15:00:00|104302.9|104277.9|104303.7|104278.7|104306.2|104281.2|104302.1|104277.1|41
1727190010000|2024-09-24 15:00:10|104304|104279|104318.6|104293.6|104321.2|104296.2|104304|104279|34
1727190020000|2024-09-24 15:00:20|104318.9|104293.9|104312.6|104287.6|104319|104294|104308.1|104283.1|33
1727190030000|2024-09-24 15:00:30|104313.1|104288.1|104311|104286|104316.6|104291.6|104309.4|104284.4|25
1727190040000|2024-09-24 15:00:40|104311.3|104286.3|104307.3|104282.3|104311.3|104286.3|104305.7|104280.7|22
1727190050000|2024-09-24 15:00:50|104307.5|104282.5|104315.8|104290.8|104318.1|104293.1|104307.3|104282.3|31
1727190060000|2024-09-24 15:01:00|104315.1|104290.1|104329.9|104304.9|104330.4|104305.4|104311.2|104286.2|35
1727190070000|2024-09-24 15:01:10|104330.8|104305.8|104339.3|104314.3|104340.1|104315.1|104330.8|104305.8|34
1727190080000|2024-09-24 15:01:20|104339.2|104314.2|104325.1|104300.1|104340.6|104315.6|104324|104299|46
1727190090000|2024-09-24 15:01:30|104324.8|104299.8|104331.5|104306.5|104332.1|104307.1|104324.8|104299.8|24
1727190100000|2024-09-24 15:01:40|104331.7|104306.7|104335.1|104310.1|104337|104312|104331.7|104306.7|42
1727190110000|2024-09-24 15:01:50|104332.8|104307.8|104317.7|104292.7|104332.8|104307.8|104314.6|104289.6|47
1727190120000|2024-09-24 15:02:00|104318.2|104293.2|104318.9|104293.9|104318.9|104293.9|104313.9|104288.9|39
1727190130000|2024-09-24 15:02:10|104320.2|104295.2|104324.8|104299.8|104326.9|104301.9|104320.2|104295.2|27
1727190140000|2024-09-24 15:02:20|104324.6|104299.6|104329.5|104304.5|104332.7|104307.7|104323.8|104298.8|29
1727190150000|2024-09-24 15:02:30|104329.1|104304.1|104331.4|104306.4|104337.4|104312.4|104328.1|104303.1|31
1727190160000|2024-09-24 15:02:40|104331.5|104306.5|104335.2|104310.2|104336.6|104311.6|104330.8|104305.8|15
1727190170000|2024-09-24 15:02:50|104335.8|104310.8|104312|104287|104339.7|104314.7|104310.5|104285.5|37
1727190180000|2024-09-24 15:03:00|104313.3|104288.3|104303.7|104278.7|104319|104294|104303.6|104278.6|35
1727190190000|2024-09-24 15:03:10|104303.5|104278.5|104297.8|104272.8|104304|104279|104297.6|104272.6|31
1727190200000|2024-09-24 15:03:20|104298.1|104273.1|104295.3|104270.3|104298.1|104273.1|104292.8|104267.8|35
1727190210000|2024-09-24 15:03:30|104295|104270|104295|104270|104301.3|104276.3|104294.1|104269.1|23
1727190220000|2024-09-24 15:03:40|104295.1|104270.1|104291.5|104266.5|104295.1|104270.1|104288.4|104263.4|20
1727190230000|2024-09-24 15:03:50|104291.2|104266.2|104295.7|104270.7|104300.5|104275.5|104291.2|104266.2|25
1727190240000|2024-09-24 15:04:00|104295.1|104270.1|104299.4|104274.4|104299.8|104274.8|104295.1|104270.1|15
1727190250000|2024-09-24 15:04:10|104299.3|104274.3|104294.1|104269.1|104299.3|104274.3|104294|104269|25
1727190260000|2024-09-24 15:04:20|104292.9|104267.9|104294.8|104269.8|104298.2|104273.2|104291.2|104266.2|20
1727190270000|2024-09-24 15:04:30|104294.9|104269.9|104291.5|104266.5|104302.4|104277.4|104290.3|104265.3|28
1727190280000|2024-09-24 15:04:40|104291.2|104266.2|104301.6|104276.6|104303.3|104278.3|104290.6|104265.6|27
1727190290000|2024-09-24 15:04:50|104301.9|104276.9|104315.8|104290.8|104316.1|104291.1|104300.7|104275.7|35
1727190300000|2024-09-24 15:05:00|104315.9|104290.9|104323.8|104298.8|104324.9|104299.9|104315.8|104290.8|31
1727190310000|2024-09-24 15:05:10|104323.6|104298.6|104325.2|104300.2|104327.3|104302.3|104322.9|104297.9|17
1727190320000|2024-09-24 15:05:20|104325.5|104300.5|104327.6|104302.6|104330.9|104305.9|104324.8|104299.8|30
1727190330000|2024-09-24 15:05:30|104327.9|104302.9|104328.3|104303.3|104328.6|104303.6|104327.9|104302.9|11
1727190340000|2024-09-24 15:05:40|104328|104303|104331.4|104306.4|104331.4|104306.4|104326.4|104301.4|22
1727190350000|2024-09-24 15:05:50|104331.3|104306.3|104330.1|104305.1|104336|104311|104330.1|104305.1|23
1727190360000|2024-09-24 15:06:00|104329.8|104304.8|104319.6|104294.6|104329.9|104304.9|104319.6|104294.6|22
1727190370000|2024-09-24 15:06:10|104320.2|104295.2|104321.1|104296.1|104321.8|104296.8|104319.7|104294.7|17
1727190380000|2024-09-24 15:06:20|104321.7|104296.7|104319.8|104294.8|104322|104297|104319.8|104294.8|22
1727190390000|2024-09-24 15:06:30|104318.4|104293.4|104333.3|104308.3|104333.3|104308.3|104318.4|104293.4|35
1727190400000|2024-09-24 15:06:40|104333.2|104308.2|104338.4|104313.4|104338.8|104313.8|104333.2|104308.2|26
1727190410000|2024-09-24 15:06:50|104338.7|104313.7|104324.4|104299.4|104338.7|104313.7|104323.8|104298.8|26
1727190420000|2024-09-24 15:07:00|104324|104299|104282.8|104257.8|104324.3|104299.3|104282.8|104257.8|36
1727190430000|2024-09-24 15:07:10|104282.3|104257.3|104293.7|104268.7|104293.7|104268.7|104282.3|104257.3|34
1727190440000|2024-09-24 15:07:20|104294|104269|104294.3|104269.3|104302.4|104277.4|104293.4|104268.4|34
1727190450000|2024-09-24 15:07:30|104293.8|104268.8|104298.2|104273.2|104301.6|104276.6|104292.4|104267.4|27
1727190460000|2024-09-24 15:07:40|104298.3|104273.3|104301.2|104276.2|104301.8|104276.8|104298.3|104273.3|20
1727190470000|2024-09-24 15:07:50|104300.6|104275.6|104283.7|104258.7|104300.6|104275.6|104283.7|104258.7|31
1727190480000|2024-09-24 15:08:00|104283.8|104258.8|104278.2|104253.2|104284.5|104259.5|104277.5|104252.5|24
1727190490000|2024-09-24 15:08:10|104278.5|104253.5|104286.8|104261.8|104286.8|104261.8|104278.2|104253.2|21
1727190500000|2024-09-24 15:08:20|104286.6|104261.6|104288.4|104263.4|104290.6|104265.6|104285.8|104260.8|24
1727190510000|2024-09-24 15:08:30|104288.3|104263.3|104282.4|104257.4|104290.4|104265.4|104282.4|104257.4|25
1727190520000|2024-09-24 15:08:40|104283.2|104258.2|104280.4|104255.4|104283.3|104258.3|104280.4|104255.4|18
1727190530000|2024-09-24 15:08:50|104280|104255|104272.4|104247.4|104280|104255|104271.2|104246.2|28
1727190540000|2024-09-24 15:09:00|104272.5|104247.5|104276.9|104251.9|104277.4|104252.4|104272.2|104247.2|16
1727190550000|2024-09-24 15:09:10|104276.4|104251.4|104270.7|104245.7|104276.4|104251.4|104269.5|104244.5|20
1727190560000|2024-09-24 15:09:20|104270.8|104245.8|104277.4|104252.4|104280.7|104255.7|104270.8|104245.8|22
1727190570000|2024-09-24 15:09:30|104277|104252|104279.3|104254.3|104281.7|104256.7|104276.2|104251.2|12
1727190580000|2024-09-24 15:09:40|104279.4|104254.4|104288.5|104263.5|104290.5|104265.5|104279.4|104254.4|23
1727190590000|2024-09-24 15:09:50|104288|104263|104284.3|104259.3|104288|104263|104281.1|104256.1|19
1727190600000|2024-09-24 15:10:00|104284.5|104259.5|104284|104259|104285.9|104260.9|104283.3|104258.3|16
1727190610000|2024-09-24 15:10:10|104284.1|104259.1|104280.1|104230.1|104284.1|104259.1|104271.2|104221.2|29
1727190620000|2024-09-24 15:10:20|104280|104230|104277.2|104227.2|104280|104230|104277.2|104227.2|10
1727190630000|2024-09-24 15:10:30|104278|104228|104258.1|104233.1|104281|104241.2|104258.1|104228|23
1727190640000|2024-09-24 15:10:40|104258.5|104233.5|104250.4|104225.4|104258.5|104233.5|104239.8|104214.8|27
1727190650000|2024-09-24 15:10:50|104250.2|104225.2|104241.8|104216.8|104250.2|104225.2|104240.2|104215.2|30
1727190660000|2024-09-24 15:11:00|104241.5|104216.5|104233.5|104208.5|104243.3|104218.3|104233.5|104208.5|27
1727190670000|2024-09-24 15:11:10|104233.3|104208.3|104239.7|104214.7|104241.3|104216.3|104232.7|104207.7|29
1727190680000|2024-09-24 15:11:20|104239.6|104214.6|104238.2|104213.2|104244.3|104219.3|104234.7|104209.7|26
1727190690000|2024-09-24 15:11:30|104238.4|104213.4|104230.2|104205.2|104245.1|104220.1|104230.2|104205.2|34
1727190700000|2024-09-24 15:11:40|104229.8|104204.8|104215.5|104190.5|104229.8|104204.8|104212.8|104187.8|35
1727190710000|2024-09-24 15:11:50|104219.9|104194.9|104224.6|104199.6|104224.6|104199.6|104219.9|104194.9|25
1727190720000|2024-09-24 15:12:00|104224.9|104199.9|104224.3|104199.3|104229.8|104204.8|104223.9|104198.9|26
1727190730000|2024-09-24 15:12:10|104224.2|104199.2|104216.8|104191.8|104225.4|104200.4|104214.4|104189.4|30
1727190740000|2024-09-24 15:12:20|104217.4|104192.4|104223.7|104198.7|104223.7|104198.7|104214.9|104189.9|22
1727190750000|2024-09-24 15:12:30|104223.5|104198.5|104230.3|104205.3|104230.9|104205.9|104223.5|104198.5|25
1727190760000|2024-09-24 15:12:40|104230|104205|104220.7|104195.7|104230.1|104205.1|104220.7|104195.7|27
1727190770000|2024-09-24 15:12:50|104221.2|104196.2|104229.3|104204.3|104229.7|104204.7|104221.2|104196.2|32
1727190780000|2024-09-24 15:13:00|104229.6|104204.6|104236.8|104211.8|104236.8|104211.8|104228.7|104203.7|16
1727190790000|2024-09-24 15:13:10|104239.7|104214.7|104233.6|104208.6|104239.7|104214.7|104231.5|104206.5|22
1727190800000|2024-09-24 15:13:20|104233.1|104208.1|104226.8|104201.8|104234.2|104209.2|104226.1|104201.1|26
1727190810000|2024-09-24 15:13:30|104226.6|104201.6|104221.3|104196.3|104228|104203|104221.2|104196.2|13
1727190820000|2024-09-24 15:13:40|104221.4|104196.4|104220.6|104195.6|104221.7|104196.7|104218.5|104193.5|14
1727190830000|2024-09-24 15:13:50|104220.9|104195.9|104230|104205|104230|104205|104220.9|104195.9|25
1727190840000|2024-09-24 15:14:00|104230.2|104205.2|104233.6|104208.6|104233.6|104208.6|104226.7|104201.7|31
1727190850000|2024-09-24 15:14:10|104234.8|104209.8|104265.2|104240.2|104265.8|104240.8|104234.8|104209.8|33
1727190860000|2024-09-24 15:14:20|104267|104242|104271.1|104246.1|104275|104250|104265.7|104240.7|41
1727190870000|2024-09-24 15:14:30|104271.4|104246.4|104288.8|104263.8|104288.8|104263.8|104271.4|104246.4|37
1727190880000|2024-09-24 15:14:40|104289.2|104264.2|104275.4|104250.4|104289.2|104264.2|104275.4|104250.4|36
1727190890000|2024-09-24 15:14:50|104275.1|104250.1|104272.3|104247.3|104275.6|104250.6|104270.7|104245.7|30
1727190900000|2024-09-24 15:15:00|104272.7|104247.7|104279.7|104254.7|104283.3|104258.3|104272.7|104247.7|28
1727190910000|2024-09-24 15:15:10|104279.3|104254.3|104281.4|104256.4|104281.4|104256.4|104270.7|104245.7|34
1727190920000|2024-09-24 15:15:20|104281.6|104256.6|104284.3|104259.3|104284.5|104259.5|104275.4|104250.4|36
1727190930000|2024-09-24 15:15:30|104284|104259|104292.3|104267.3|104294.6|104269.6|104283.7|104258.7|31
1727190940000|2024-09-24 15:15:40|104292.6|104267.6|104296.3|104271.3|104300.7|104275.7|104292.6|104267.6|25
1727190950000|2024-09-24 15:15:50|104291|104266|104292.5|104267.5|104292.6|104267.6|104284.7|104259.7|35
1727190960000|2024-09-24 15:16:00|104295.2|104270.2|104314.6|104289.6|104315.4|104290.4|104294.1|104269.1|36
1727190970000|2024-09-24 15:16:10|104314.7|104289.7|104317|104292|104317.7|104292.7|104314.6|104289.6|17
1727190980000|2024-09-24 15:16:20|104317.4|104292.4|104309.2|104284.2|104317.9|104292.9|104309.2|104284.2|24
1727190990000|2024-09-24 15:16:30|104308.8|104283.8|104306.6|104281.6|104311.4|104286.4|104306.6|104281.6|25
1727191000000|2024-09-24 15:16:40|104306.1|104281.1|104295.3|104270.3|104306.1|104281.1|104291.3|104266.3|16
1727191010000|2024-09-24 15:16:50|104295.4|104270.4|104300.6|104275.6|104301.1|104276.1|104284.2|104259.2|31
1727191020000|2024-09-24 15:17:00|104300.4|104275.4|104301.6|104276.6|104302.7|104277.7|104295.2|104270.2|33
1727191030000|2024-09-24 15:17:10|104301.5|104276.5|104303.2|104278.2|104304.1|104279.1|104300.2|104275.2|20
1727191040000|2024-09-24 15:17:20|104303.8|104278.8|104311.2|104286.2|104312.4|104287.4|104301.3|104276.3|30
1727191050000|2024-09-24 15:17:30|104313|104288|104316.7|104291.7|104317.3|104292.3|104310.3|104285.3|31
1727191060000|2024-09-24 15:17:40|104316.1|104291.1|104335.8|104310.8|104336.3|104311.3|104316.1|104291.1|36
1727191070000|2024-09-24 15:17:50|104336.2|104311.2|104335.8|104310.8|104337.9|104312.9|104334.5|104309.5|32
1727191080000|2024-09-24 15:18:00|104336.2|104311.2|104343.7|104318.7|104348.1|104323.1|104335.4|104310.4|37
1727191090000|2024-09-24 15:18:10|104344.1|104319.1|104342.2|104317.2|104344.8|104319.8|104338.8|104313.8|33
1727191100000|2024-09-24 15:18:20|104342.1|104317.1|104340|104315|104342.1|104317.1|104329.8|104304.8|42
1727191110000|2024-09-24 15:18:30|104339.9|104314.9|104335.5|104310.5|104340.4|104315.4|104332.8|104307.8|32
1727191120000|2024-09-24 15:18:40|104335.3|104310.3|104337.1|104312.1|104344.9|104319.9|104334.2|104309.2|34
1727191130000|2024-09-24 15:18:50|104336.6|104311.6|104333.3|104308.3|104336.6|104311.6|104333.3|104308.3|21
1727191140000|2024-09-24 15:19:00|104332.9|104307.9|104321.9|104296.9|104332.9|104307.9|104321.7|104296.7|38
1727191150000|2024-09-24 15:19:10|104321.8|104296.8|104319.7|104294.7|104326.2|104301.2|104318.7|104293.7|35
1727191160000|2024-09-24 15:19:20|104319.6|104294.6|104324.1|104299.1|104324.6|104299.6|104319.3|104294.3|20
1727191170000|2024-09-24 15:19:30|104324.2|104299.2|104324.1|104299.1|104325.4|104300.4|104323.8|104298.8|19
1727191180000|2024-09-24 15:19:40|104323.7|104298.7|104338.9|104313.9|104339.8|104314.8|104323.7|104298.7|34
1727191190000|2024-09-24 15:19:50|104339.3|104314.3|104341.6|104316.6|104341.9|104316.9|104338.4|104313.4|18
1727191200000|2024-09-24 15:20:00|104341.4|104316.4|104352|104327|104354.6|104329.6|104341.4|104316.4|34
1727191210000|2024-09-24 15:20:10|104352.1|104327.1|104356.4|104331.4|104359.4|104334.4|104352.1|104327.1|33
1727191220000|2024-09-24 15:20:20|104356.6|104331.6|104358.5|104333.5|104359.7|104334.7|104355.8|104330.8|20
1727191230000|2024-09-24 15:20:30|104358.8|104333.8|104365.6|104340.6|104367.9|104342.9|104358.1|104333.1|26
1727191240000|2024-09-24 15:20:40|104365.9|104340.9|104360.5|104335.5|104366.9|104341.9|104356.8|104331.8|26
1727191250000|2024-09-24 15:20:50|104360.3|104335.3|104369.9|104344.9|104371.3|104346.3|104359.8|104334.8|29
1727191260000|2024-09-24 15:21:00|104370.2|104345.2|104364.8|104339.8|104370.6|104345.6|104364.5|104339.5|31
1727191270000|2024-09-24 15:21:10|104364.5|104339.5|104365.3|104340.3|104366.7|104341.7|104358.8|104333.8|32
1727191280000|2024-09-24 15:21:20|104364.9|104339.9|104365.5|104340.5|104374.1|104349.1|104363.1|104338.1|33
1727191290000|2024-09-24 15:21:30|104365.4|104340.4|104377.1|104352.1|104380|104355|104365.4|104340.4|28
1727191300000|2024-09-24 15:21:40|104377.6|104352.6|104388.4|104363.4|104389.4|104364.4|104377.6|104352.6|27
1727191310000|2024-09-24 15:21:50|104388.1|104363.1|104384.9|104359.9|104388.5|104363.5|104384.9|104359.9|26
1727191320000|2024-09-24 15:22:00|104385.4|104360.4|104390.1|104365.1|104390.1|104365.1|104384.1|104359.1|31
1727191330000|2024-09-24 15:22:10|104389.8|104364.8|104384.2|104359.2|104389.8|104364.8|104380.4|104355.4|30
1727191340000|2024-09-24 15:22:20|104384.7|104359.7|104390.7|104365.7|104391.7|104366.7|104382.1|104357.1|36
1727191350000|2024-09-24 15:22:30|104391.2|104366.2|104393.4|104368.4|104396.3|104371.3|104391.2|104366.2|20
1727191360000|2024-09-24 15:22:40|104393.6|104368.6|104400.7|104375.7|104402.5|104377.5|104393.6|104368.6|21
1727191370000|2024-09-24 15:22:50|104401.2|104376.2|104405.8|104380.8|104406.2|104381.2|104399.4|104374.4|23
1727191380000|2024-09-24 15:23:00|104405.5|104380.5|104414|104389|104415.3|104390.3|104405.5|104380.5|22
1727191390000|2024-09-24 15:23:10|104413.6|104388.6|104417.4|104392.4|104418.8|104393.8|104412.9|104387.9|14
1727191400000|2024-09-24 15:23:20|104417.5|104392.5|104412.8|104387.8|104417.5|104392.5|104411.5|104386.5|16
1727191410000|2024-09-24 15:23:30|104412.6|104387.6|104412.2|104387.2|104412.9|104387.9|104411.4|104386.4|18
1727191420000|2024-09-24 15:23:40|104415.6|104390.6|104413.2|104388.2|104417.3|104392.3|104413.2|104388.2|17
1727191430000|2024-09-24 15:23:50|104412.9|104387.9|104407|104382|104412.9|104387.9|104406.5|104381.5|20
1727191440000|2024-09-24 15:24:00|104406.7|104381.7|104405|104380|104406.7|104381.7|104404.4|104379.4|16
1727191450000|2024-09-24 15:24:10|104404.5|104379.5|104403.8|104378.8|104404.5|104379.5|104400|104375|28
1727191460000|2024-09-24 15:24:20|104397.8|104372.8|104395.3|104370.3|104397.8|104372.8|104378.3|104353.3|58
1727191470000|2024-09-24 15:24:30|104395.6|104370.6|104397.9|104372.9|104399.4|104374.4|104395.6|104370.6|27
1727191480000|2024-09-24 15:24:40|104397.6|104372.6|104387.5|104362.5|104397.6|104372.6|104387.5|104362.5|27
1727191490000|2024-09-24 15:24:50|104387.3|104362.3|104384.5|104359.5|104387.6|104362.6|104380.8|104355.8|21
1727191500000|2024-09-24 15:25:00|104385|104360|104379.6|104354.6|104388.5|104363.5|104378.4|104353.4|32
1727191510000|2024-09-24 15:25:10|104379.9|104354.9|104377.7|104352.7|104382.4|104357.4|104377.7|104352.7|22
1727191520000|2024-09-24 15:25:20|104376.8|104351.8|104378|104353|104378.5|104353.5|104375|104350|29
1727191530000|2024-09-24 15:25:30|104378.9|104353.9|104382.5|104357.5|104384.2|104359.2|104377|104352|25
1727191540000|2024-09-24 15:25:40|104382|104357|104379.5|104354.5|104383.4|104358.4|104377.2|104352.2|21
1727191550000|2024-09-24 15:25:50|104379.4|104354.4|104371.9|104346.9|104383.8|104358.8|104371.9|104346.9|30
1727191560000|2024-09-24 15:26:00|104372.9|104347.9|104374.9|104349.9|104376.9|104351.9|104370.2|104345.2|24
1727191570000|2024-09-24 15:26:10|104374.6|104349.6|104379.9|104354.9|104381.2|104356.2|104372.5|104347.5|21
1727191580000|2024-09-24 15:26:20|104379.6|104354.6|104368.8|104343.8|104379.6|104354.6|104368.8|104343.8|31
1727191590000|2024-09-24 15:26:30|104368.7|104343.7|104360.3|104335.3|104368.7|104343.7|104360.3|104335.3|26
1727191600000|2024-09-24 15:26:40|104360.6|104335.6|104362.1|104337.1|104365|104340|104360.6|104335.6|30
1727191610000|2024-09-24 15:26:50|104361.8|104336.8|104368.6|104343.6|104369.9|104344.9|104361.8|104336.8|14
1727191620000|2024-09-24 15:27:00|104368.9|104343.9|104360.3|104335.3|104370.2|104345.2|104360|104335|21
1727191630000|2024-09-24 15:27:10|104360|104335|104353|104328|104360.3|104335.3|104353|104328|21
1727191640000|2024-09-24 15:27:20|104352.7|104327.7|104342.2|104317.2|104353.2|104328.2|104339.9|104314.9|29
1727191650000|2024-09-24 15:27:30|104342.7|104317.7|104336.4|104311.4|104345.2|104320.2|104335.9|104310.9|26
1727191660000|2024-09-24 15:27:40|104336.1|104311.1|104335.8|104310.8|104337.4|104312.4|104331.9|104306.9|24
1727191670000|2024-09-24 15:27:50|104336.4|104311.4|104334.4|104309.4|104338.2|104313.2|104332.2|104307.2|29
1727191680000|2024-09-24 15:28:00|104330.5|104305.5|104329.7|104304.7|104331.6|104306.6|104326.7|104301.7|34
1727191690000|2024-09-24 15:28:10|104329.9|104304.9|104328.6|104303.6|104329.9|104304.9|104327.2|104302.2|40
1727191700000|2024-09-24 15:28:20|104328.8|104303.8|104331.1|104306.1|104338.1|104313.1|104327.9|104302.9|30
1727191710000|2024-09-24 15:28:30|104331.3|104306.3|104337.6|104312.6|104339.8|104314.8|104331.3|104306.3|24
1727191720000|2024-09-24 15:28:40|104337.4|104312.4|104336.4|104311.4|104340.7|104315.7|104333.2|104308.2|31
1727191730000|2024-09-24 15:28:50|104337.6|104312.6|104346.1|104321.1|104346.5|104321.5|104337.6|104312.6|30
1727191740000|2024-09-24 15:29:00|104346.5|104321.5|104344.8|104319.8|104347.1|104322.1|104340.6|104315.6|33
1727191750000|2024-09-24 15:29:10|104345|104320|104343|104318|104352.3|104327.3|104343|104318|27
1727191760000|2024-09-24 15:29:20|104342.5|104317.5|104341.2|104316.2|104346|104321|104340.8|104315.8|23
1727191770000|2024-09-24 15:29:30|104346.3|104321.3|104345.1|104320.1|104347.5|104322.5|104342.3|104317.3|25
1727191780000|2024-09-24 15:29:40|104345.7|104320.7|104343.1|104318.1|104347|104322|104343.1|104318.1|13
1727191790000|2024-09-24 15:29:50|104343.2|104318.2|104346.5|104321.5|104346.5|104321.5|104341.3|104316.3|15
1727191800000|2024-09-24 15:30:00|104347.2|104322.2|104347.3|104322.3|104347.3|104322.3|104338|104313|25
1727191810000|2024-09-24 15:30:10|104347|104322|104352.8|104327.8|104355|104330|104345.4|104320.4|18
1727191820000|2024-09-24 15:30:20|104352.6|104327.6|104360|104335|104360.8|104335.8|104351.9|104326.9|13
1727191830000|2024-09-24 15:30:30|104361.4|104336.4|104367.4|104342.4|104367.4|104342.4|104361.4|104336.4|10
1727191840000|2024-09-24 15:30:40|104367.5|104342.5|104366.6|104341.6|104367.7|104342.7|104365.6|104340.6|13
1727191850000|2024-09-24 15:30:50|104366.4|104341.4|104374.3|104349.3|104374.3|104349.3|104365.8|104340.8|18
1727191860000|2024-09-24 15:31:00|104374.1|104349.1|104372|104347|104377.8|104352.8|104372|104347|15
1727191870000|2024-09-24 15:31:10|104371.9|104346.9|104376.6|104351.6|104376.8|104351.8|104371.8|104346.8|8
1727191880000|2024-09-24 15:31:20|104376.7|104351.7|104381.5|104356.5|104381.5|104356.5|104375.8|104350.8|19
1727191890000|2024-09-24 15:31:30|104381.6|104356.6|104381.3|104356.3|104381.6|104356.6|104379.5|104354.5|21
1727191900000|2024-09-24 15:31:40|104381|104356|104375.5|104350.5|104381|104356|104373|104348|23
1727191910000|2024-09-24 15:31:50|104375.8|104350.8|104377.2|104352.2|104378|104353|104375.8|104350.8|13
1727191920000|2024-09-24 15:32:00|104377|104352|104376.4|104351.4|104377|104352|104374|104349|12
1727191930000|2024-09-24 15:32:10|104376.6|104351.6|104367.8|104342.8|104377|104352|104366.6|104341.6|21
1727191940000|2024-09-24 15:32:20|104367.5|104342.5|104356.6|104331.6|104367.8|104342.8|104356.6|104331.6|30
1727191950000|2024-09-24 15:32:30|104356.5|104331.5|104349.8|104324.8|104358.3|104333.3|104349.8|104324.8|22
1727191960000|2024-09-24 15:32:40|104349.6|104324.6|104358.7|104333.7|104358.7|104333.7|104349.6|104324.6|14
1727191970000|2024-09-24 15:32:50|104359|104334|104358.4|104333.4|104359.8|104334.8|104357.9|104332.9|18
1727191980000|2024-09-24 15:33:00|104358.2|104333.2|104351.9|104326.9|104358.2|104333.2|104349.1|104324.1|22
1727191990000|2024-09-24 15:33:10|104352.1|104327.1|104353.3|104328.3|104353.6|104328.6|104352.1|104327.1|6
1727192000000|2024-09-24 15:33:20|104353.5|104328.5|104358.4|104333.4|104359.8|104334.8|104353.5|104328.5|10
1727192010000|2024-09-24 15:33:30|104358.3|104333.3|104357|104332|104358.3|104333.3|104355.9|104330.9|14
1727192020000|2024-09-24 15:33:40|104356.8|104331.8|104350.9|104325.9|104356.8|104331.8|104350.4|104325.4|14
1727192030000|2024-09-24 15:33:50|104351.1|104326.1|104351.1|104326.1|104351.8|104326.8|104350.9|104325.9|7
1727192040000|2024-09-24 15:34:00|104350.9|104325.9|104359|104334|104359|104334|104350.9|104325.9|11
1727192050000|2024-09-24 15:34:10|104358.7|104333.7|104355.6|104330.6|104359.7|104334.7|104355.6|104330.6|18
1727192060000|2024-09-24 15:34:20|104356.1|104331.1|104358.8|104333.8|104358.8|104333.8|104354.4|104329.4|20
1727192070000|2024-09-24 15:34:30|104358.9|104333.9|104370.7|104345.7|104370.7|104345.7|104358.2|104333.2|24
1727192080000|2024-09-24 15:34:40|104374.5|104349.5|104373.8|104348.8|104375.7|104350.7|104372.8|104347.8|16
1727192090000|2024-09-24 15:34:50|104373.7|104348.7|104376.5|104351.5|104377.1|104352.1|104373.7|104348.7|26
1727192100000|2024-09-24 15:35:00|104378.1|104353.1|104377.7|104352.7|104378.6|104353.6|104375.6|104350.6|24
1727192110000|2024-09-24 15:35:10|104377.9|104352.9|104376.6|104351.6|104377.9|104352.9|104376.1|104351.1|11
1727192120000|2024-09-24 15:35:20|104382.6|104357.6|104382.9|104357.9|104383.6|104358.6|104381.5|104356.5|15
1727192130000|2024-09-24 15:35:30|104382.6|104357.6|104381.7|104356.7|104383.8|104358.8|104380.8|104355.8|10
1727192140000|2024-09-24 15:35:40|104383.6|104358.6|104378.9|104353.9|104387.7|104362.7|104378.7|104353.7|20
1727192150000|2024-09-24 15:35:50|104377.2|104352.2|104378.5|104353.5|104378.5|104353.5|104377|104352|5
1727192160000|2024-09-24 15:36:00|104378.2|104353.2|104379|104354|104379|104354|104376.8|104351.8|9
1727192170000|2024-09-24 15:36:10|104379.5|104354.5|104381.7|104356.7|104382.1|104357.1|104378.9|104353.9|18
1727192180000|2024-09-24 15:36:20|104381.4|104356.4|104378.9|104353.9|104381.4|104356.4|104378.9|104353.9|8
1727192190000|2024-09-24 15:36:30|104381|104356|104378|104353|104381|104356|104378|104353|9
1727192200000|2024-09-24 15:36:40|104375|104350|104380.6|104355.6|104380.6|104355.6|104373.9|104348.9|19
1727192210000|2024-09-24 15:36:50|104380.9|104355.9|104388.1|104363.1|104388.2|104363.2|104380.9|104355.9|18
1727192220000|2024-09-24 15:37:00|104387.8|104362.8|104385.6|104360.6|104387.8|104362.8|104385.2|104360.2|27
1727192230000|2024-09-24 15:37:10|104386.9|104361.9|104386.5|104361.5|104388.8|104363.8|104386.5|104361.5|16
1727192240000|2024-09-24 15:37:20|104386.8|104361.8|104395.1|104370.1|104395.1|104370.1|104386.2|104361.2|28
1727192250000|2024-09-24 15:37:30|104396.2|104371.2|104395.5|104370.5|104398.8|104373.8|104395.2|104370.2|21
1727192260000|2024-09-24 15:37:40|104395.9|104370.9|104425.6|104400.6|104431.4|104406.4|104395.6|104370.6|29
1727192270000|2024-09-24 15:37:50|104425.9|104400.9|104433.3|104408.3|104433.3|104408.3|104422.3|104397.3|42
1727192280000|2024-09-24 15:38:00|104433.8|104408.8|104425.9|104400.9|104435.8|104410.8|104425|104400|26
1727192290000|2024-09-24 15:38:10|104426|104401|104419.3|104394.3|104426|104401|104417.3|104392.3|31
1727192300000|2024-09-24 15:38:20|104419.5|104394.5|104420.8|104395.8|104420.8|104395.8|104418|104393|9
1727192310000|2024-09-24 15:38:30|104421.1|104396.1|104423.3|104398.3|104423.7|104398.7|104421.1|104396.1|19
1727192320000|2024-09-24 15:38:40|104423.6|104398.6|104427|104402|104428.9|104403.9|104423.3|104398.3|24
1727192330000|2024-09-24 15:38:50|104427.2|104402.2|104427.7|104402.7|104428.5|104403.5|104427.2|104402.2|13
1727192340000|2024-09-24 15:39:00|104428.3|104403.3|104438.6|104413.6|104439.2|104414.2|104428.1|104403.1|15
1727192350000|2024-09-24 15:39:10|104438.2|104413.2|104438.1|104413.1|104438.2|104413.2|104433.9|104408.9|30
1727192360000|2024-09-24 15:39:20|104439.5|104414.5|104439.6|104414.6|104441.1|104416.1|104438.7|104413.7|25
1727192370000|2024-09-24 15:39:30|104439.4|104414.4|104424.9|104399.9|104439.4|104414.4|104424.9|104399.9|30
1727192380000|2024-09-24 15:39:40|104424.6|104399.6|104424.6|104399.6|104425.4|104400.4|104421.8|104396.8|22
1727192390000|2024-09-24 15:39:50|104424.8|104399.8|104424.3|104399.3|104425.6|104400.6|104423.8|104398.8|13
1727192400000|2024-09-24 15:40:00|104423.9|104398.9|104422.5|104397.5|104423.9|104398.9|104419.8|104394.8|24
1727192410000|2024-09-24 15:40:10|104422.2|104397.2|104424.6|104399.6|104424.7|104399.7|104422.2|104397.2|18
1727192420000|2024-09-24 15:40:20|104424.4|104399.4|104422.1|104397.1|104424.4|104399.4|104420.8|104395.8|18
1727192430000|2024-09-24 15:40:30|104421.4|104396.4|104420|104395|104421.4|104396.4|104418.9|104393.9|18
1727192440000|2024-09-24 15:40:40|104419.5|104394.5|104421.2|104396.2|104421.3|104396.3|104419|104394|18
1727192450000|2024-09-24 15:40:50|104421.3|104396.3|104410.2|104360.2|104423.5|104398.5|104388.2|104349.8|54
1727192460000|2024-09-24 15:41:00|104410.3|104360.3|104401.4|104376.4|104411.8|104377.1|104395.8|104358.9|54
1727192470000|2024-09-24 15:41:10|104401.8|104376.8|104402.6|104377.6|104403.7|104378.7|104401.2|104376.2|21
1727192480000|2024-09-24 15:41:20|104403|104378|104424.8|104399.8|104425|104400|104403|104378|41
1727192490000|2024-09-24 15:41:30|104424|104399|104422.2|104397.2|104427.1|104402.1|104419.7|104394.7|47
1727192500000|2024-09-24 15:41:40|104422.7|104397.7|104430.7|104380.7|104436.5|104397.9|104422.7|104379.5|33
1727192510000|2024-09-24 15:41:50|104430.8|104380.8|104422.3|104397.3|104437.1|104399.3|104420.9|104380.1|41
1727192520000|2024-09-24 15:42:00|104421.7|104396.7|104433|104383|104434.3|104397.4|104418.2|104381.4|53
1727192530000|2024-09-24 15:42:10|104432.2|104382.2|104434.1|104384.1|104434.1|104384.1|104429.7|104379.7|39
1727192540000|2024-09-24 15:42:20|104434.5|104384.5|104456.1|104431.1|104457.8|104432.8|104420|104382.6|47
1727192550000|2024-09-24 15:42:30|104456.5|104431.5|104442.2|104417.2|104457.9|104432.9|104436.3|104411.3|31
1727192560000|2024-09-24 15:42:40|104442.4|104417.4|104440.9|104415.9|104442.4|104417.4|104439.8|104414.8|15
1727192570000|2024-09-24 15:42:50|104440.4|104415.4|104443.7|104418.7|104443.7|104418.7|104438.2|104413.2|27
1727192580000|2024-09-24 15:43:00|104443.6|104418.6|104437.6|104412.6|104460.2|104435.2|104437.6|104412.6|31
1727192590000|2024-09-24 15:43:10|104437.8|104412.8|104439.6|104414.6|104439.7|104414.7|104437.8|104412.8|9
1727192600000|2024-09-24 15:43:20|104439.8|104414.8|104441.3|104416.3|104442.7|104417.7|104439.4|104414.4|24
1727192610000|2024-09-24 15:43:30|104441.2|104416.2|104440.3|104415.3|104441.5|104416.5|104440.3|104415.3|10
1727192620000|2024-09-24 15:43:40|104440.6|104415.6|104460.1|104435.1|104460.1|104435.1|104440.6|104415.6|27
1727192630000|2024-09-24 15:43:50|104460.9|104435.9|104437.6|104412.6|104472.8|104447.8|104437|104412|42
1727192640000|2024-09-24 15:44:00|104437.9|104412.9|104434.1|104409.1|104442|104417|104434|104409|46
1727192650000|2024-09-24 15:44:10|104433.9|104408.9|104444.5|104394.5|104450.5|104410.9|104433.7|104393.6|33
1727192660000|2024-09-24 15:44:20|104444.8|104394.8|104450.7|104400.7|104450.7|104400.7|104444.4|104394.4|40
1727192670000|2024-09-24 15:44:30|104450.5|104400.5|104464.5|104414.5|104464.5|104414.5|104446.5|104396.5|31
1727192680000|2024-09-24 15:44:40|104463.6|104413.6|104463.9|104438.9|104465.7|104440.5|104459.5|104413.3|30
1727192690000|2024-09-24 15:44:50|104464.1|104439.1|104470.5|104445.5|104471.3|104446.3|104464.1|104439.1|12
1727192700000|2024-09-24 15:45:00|104469.9|104444.9|104466.7|104441.7|104472.5|104447.5|104466.7|104441.7|17
1727192710000|2024-09-24 15:45:10|104466.6|104441.6|104469.2|104444.2|104470.1|104445.1|104464.3|104439.3|20
1727192720000|2024-09-24 15:45:20|104469.3|104444.3|104471.1|104446.1|104472.8|104447.8|104469.3|104444.3|12
1727192730000|2024-09-24 15:45:30|104471|104446|104469.8|104444.8|104471.5|104446.5|104469.5|104444.5|13
1727192740000|2024-09-24 15:45:40|104469.7|104444.7|104471|104446|104471.6|104446.6|104469.7|104444.7|11
1727192750000|2024-09-24 15:45:50|104471.7|104446.7|104470.2|104445.2|104471.7|104446.7|104470.2|104445.2|6
1727192760000|2024-09-24 15:46:00|104470.3|104445.3|104444.7|104419.7|104470.3|104445.3|104444.1|104419.1|39
1727192770000|2024-09-24 15:46:10|104445|104420|104443.8|104418.8|104445.1|104420.1|104437.8|104412.8|47
1727192780000|2024-09-24 15:46:20|104443.6|104418.6|104449.7|104424.7|104450.3|104425.3|104441.3|104416.3|32
1727192790000|2024-09-24 15:46:30|104449.1|104424.1|104447.7|104422.7|104449.3|104424.3|104445|104420|40
1727192800000|2024-09-24 15:46:40|104448.4|104423.4|104445.5|104420.5|104448.7|104423.7|104444.4|104419.4|23
1727192810000|2024-09-24 15:46:50|104444.7|104419.7|104450.9|104425.9|104452|104427|104442.4|104417.4|18
1727192820000|2024-09-24 15:47:00|104450.8|104425.8|104430.7|104405.7|104457.9|104432.9|104430.7|104405.7|45
1727192830000|2024-09-24 15:47:10|104427.1|104402.1|104436.6|104386.6|104436.6|104402.1|104423.3|104383.7|40
1727192840000|2024-09-24 15:47:20|104435.9|104385.9|104435.2|104410.2|104437.6|104410.2|104429.8|104385.4|67
1727192850000|2024-09-24 15:47:30|104435.7|104410.7|104447.1|104422.1|104448.4|104423.4|104435|104410|40
1727192860000|2024-09-24 15:47:40|104446.8|104421.8|104456.1|104431.1|104460.2|104435.2|104446.8|104421.8|18
1727192870000|2024-09-24 15:47:50|104456.3|104431.3|104456.4|104431.4|104457.1|104432.1|104455.9|104430.9|9
1727192880000|2024-09-24 15:48:00|104456.5|104431.5|104458.6|104433.6|104458.6|104433.6|104456.5|104431.5|10
1727192890000|2024-09-24 15:48:10|104458.7|104433.7|104459.7|104434.7|104459.9|104434.9|104458.7|104433.7|4
1727192900000|2024-09-24 15:48:20|104459.9|104434.9|104458.3|104433.3|104459.9|104434.9|104458.3|104433.3|7
1727192910000|2024-09-24 15:48:30|104458.1|104433.1|104457.2|104432.2|104458.1|104433.1|104457.2|104432.2|3
1727192920000|2024-09-24 15:48:40|104456.5|104431.5|104484.9|104459.9|104487.9|104462.9|104456.5|104431.5|33
1727192930000|2024-09-24 15:48:50|104485|104460|104483.3|104458.3|104485.1|104460.1|104482.7|104457.7|9
1727192940000|2024-09-24 15:49:00|104483.6|104458.6|104482.5|104457.5|104484.3|104459.3|104482.5|104457.5|10
1727192950000|2024-09-24 15:49:10|104482.8|104457.8|104483.3|104458.3|104483.5|104458.5|104482.1|104457.1|15
1727192960000|2024-09-24 15:49:20|104482.1|104457.1|104467.2|104442.2|104482.1|104457.1|104458.5|104433.5|31
1727192970000|2024-09-24 15:49:30|104467.6|104442.6|104471.5|104446.5|104472.1|104447.1|104463.2|104438.2|18
1727192980000|2024-09-24 15:49:40|104472|104447|104441.8|104416.8|104472|104447|104440.2|104415.2|28
1727192990000|2024-09-24 15:49:50|104441.6|104416.6|104437.5|104412.5|104442.8|104417.8|104436.6|104411.6|29
1727193000000|2024-09-24 15:50:00|104438|104413|104456|104431|104456.5|104431.5|104438|104413|30
1727193010000|2024-09-24 15:50:10|104455.8|104430.8|104463.4|104438.4|104464.2|104439.2|104455.5|104430.5|26
1727193020000|2024-09-24 15:50:20|104463.7|104438.7|104462.7|104437.7|104463.8|104438.8|104462.7|104437.7|6
1727193030000|2024-09-24 15:50:30|104463.1|104438.1|104461.4|104436.4|104463.1|104438.1|104461.4|104436.4|5
1727193040000|2024-09-24 15:50:40|104461.1|104436.1|104456.3|104431.3|104461.1|104436.1|104456.3|104431.3|12
1727193050000|2024-09-24 15:50:50|104455.9|104430.9|104455.7|104430.7|104461.4|104436.4|104455.3|104430.3|13
1727193060000|2024-09-24 15:51:00|104455.5|104430.5|104444.3|104419.3|104459.5|104434.5|104444.3|104419.3|22
1727193070000|2024-09-24 15:51:10|104445.1|104420.1|104425.7|104400.7|104447.1|104422.1|104424.3|104399.3|42
1727193080000|2024-09-24 15:51:20|104424.9|104399.9|104419.6|104394.6|104425.6|104400.6|104412.5|104387.5|45
1727193090000|2024-09-24 15:51:30|104419.2|104394.2|104422.7|104397.7|104424.4|104399.4|104419.2|104394.2|26
1727193100000|2024-09-24 15:51:40|104422.6|104397.6|104428.8|104403.8|104428.8|104403.8|104420.3|104395.3|62
1727193110000|2024-09-24 15:51:50|104431.1|104406.1|104442.9|104417.9|104445.1|104420.1|104430.4|104405.4|20
1727193120000|2024-09-24 15:52:00|104443.2|104418.2|104439.2|104414.2|104445.3|104420.3|104439.2|104414.2|33
1727193130000|2024-09-24 15:52:10|104438.7|104413.7|104455.1|104430.1|104455.1|104430.1|104438.7|104413.7|30
1727193140000|2024-09-24 15:52:20|104454.9|104429.9|104449.4|104424.4|104455.6|104430.6|104449.4|104424.4|13
1727193150000|2024-09-24 15:52:30|104449.8|104424.8|104449.4|104424.4|104450.6|104425.6|104449.3|104424.3|10
1727193160000|2024-09-24 15:52:40|104449.3|104424.3|104458|104433|104458.3|104433.3|104449.3|104424.3|15
1727193170000|2024-09-24 15:52:50|104457.7|104432.7|104459.9|104434.9|104460.3|104435.3|104454.8|104429.8|18
1727193180000|2024-09-24 15:53:00|104459.4|104434.4|104458.5|104433.5|104459.5|104434.5|104456|104431|11
1727193190000|2024-09-24 15:53:10|104459|104434|104442.6|104417.6|104459|104434|104429.8|104404.8|13
1727193200000|2024-09-24 15:53:20|104442.4|104417.4|104440.9|104415.9|104442.4|104417.4|104440.6|104415.6|11
1727193210000|2024-09-24 15:53:30|104441|104416|104435.3|104410.3|104441|104416|104434.6|104409.6|19
1727193220000|2024-09-24 15:53:40|104435|104410|104436.2|104411.2|104437.3|104412.3|104433.9|104408.9|23
1727193230000|2024-09-24 15:53:50|104436.9|104411.9|104438.1|104413.1|104438.6|104413.6|104436.9|104411.9|14
1727193240000|2024-09-24 15:54:00|104437.6|104412.6|104435.6|104410.6|104438.3|104413.3|104434.6|104409.6|19
1727193250000|2024-09-24 15:54:10|104435.8|104410.8|104431.4|104406.4|104446.2|104421.2|104431.4|104406.4|22
1727193260000|2024-09-24 15:54:20|104423.6|104398.6|104424.7|104399.7|104426.8|104401.8|104420.6|104395.6|22
1727193270000|2024-09-24 15:54:30|104424|104399|104423|104398|104424.9|104399.9|104421.5|104396.5|18
1727193280000|2024-09-24 15:54:40|104423.2|104398.2|104423.8|104398.8|104426.3|104401.3|104410.8|104385.8|27
1727193290000|2024-09-24 15:54:50|104424.1|104399.1|104424.9|104399.9|104425.5|104400.5|104422.8|104397.8|13
1727193300000|2024-09-24 15:55:00|104424.8|104399.8|104417.1|104392.1|104424.9|104399.9|104417.1|104392.1|12
1727193310000|2024-09-24 15:55:10|104417|104392|104408.8|104383.8|104417|104392|104408.8|104383.8|22
1727193320000|2024-09-24 15:55:20|104408.6|104383.6|104406.5|104381.5|104410.3|104385.3|104405.9|104380.9|20
1727193330000|2024-09-24 15:55:30|104406.6|104381.6|104401.9|104376.9|104406.6|104381.6|104396.7|104371.7|31
1727193340000|2024-09-24 15:55:40|104401.6|104376.6|104401.8|104376.8|104402.9|104377.9|104401.4|104376.4|15
1727193350000|2024-09-24 15:55:50|104401.9|104376.9|104406.4|104381.4|104406.5|104381.5|104401.8|104376.8|21
1727193360000|2024-09-24 15:56:00|104406.3|104381.3|104401.8|104376.8|104406.5|104381.5|104401.5|104376.5|11
1727193370000|2024-09-24 15:56:10|104402|104377|104402.6|104377.6|104402.6|104377.6|104400.5|104375.5|10
1727193380000|2024-09-24 15:56:20|104401.4|104376.4|104398.1|104373.1|104401.6|104376.6|104397.9|104372.9|20
1727193390000|2024-09-24 15:56:30|104397.6|104372.6|104398.6|104373.6|104398.6|104373.6|104393.3|104368.3|26
1727193400000|2024-09-24 15:56:40|104398.1|104373.1|104401.4|104376.4|104401.4|104376.4|104396.3|104371.3|13
1727193410000|2024-09-24 15:56:50|104400.6|104375.6|104401.4|104376.4|104401.6|104376.6|104397.2|104372.2|18
1727193420000|2024-09-24 15:57:00|104401.5|104376.5|104382.1|104357.1|104406.1|104381.1|104379.5|104354.5|13
1727193430000|2024-09-24 15:57:10|104381.8|104356.8|104380.4|104355.4|104381.8|104356.8|104375.5|104350.5|26
1727193440000|2024-09-24 15:57:20|104379.6|104354.6|104389.8|104364.8|104389.8|104364.8|104378.6|104353.6|21
1727193450000|2024-09-24 15:57:30|104392.4|104367.4|104404.4|104379.4|104406.8|104381.8|104392.4|104367.4|20
1727193460000|2024-09-24 15:57:40|104404.6|104379.6|104409.5|104384.5|104409.5|104384.5|104403.8|104378.8|23
1727193470000|2024-09-24 15:57:50|104409.3|104384.3|104412.8|104387.8|104413.5|104388.5|104408.8|104383.8|20
1727193480000|2024-09-24 15:58:00|104412.6|104387.6|104418.3|104393.3|104418.3|104393.3|104412.6|104387.6|23
1727193490000|2024-09-24 15:58:10|104417.5|104392.5|104408|104383|104418.6|104393.6|104407.9|104382.9|20
1727193500000|2024-09-24 15:58:20|104408.2|104383.2|104405.4|104380.4|104411|104386|104405.4|104380.4|15
1727193510000|2024-09-24 15:58:30|104404.9|104379.9|104403.5|104378.5|104405.1|104380.1|104402.7|104377.7|16
1727193520000|2024-09-24 15:58:40|104403.3|104378.3|104403.4|104378.4|104404.1|104379.1|104403.3|104378.3|11
1727193530000|2024-09-24 15:58:50|104403.3|104378.3|104409.4|104384.4|104409.4|104384.4|104400.9|104375.9|15
1727193540000|2024-09-24 15:59:00|104409.9|104384.9|104408.8|104383.8|104413.1|104388.1|104407.4|104382.4|26
1727193550000|2024-09-24 15:59:10|104409|104384|104409.5|104384.5|104409.7|104384.7|104407.7|104382.7|17
1727193560000|2024-09-24 15:59:20|104409.3|104384.3|104433.7|104408.7|104433.7|104408.7|104408.8|104383.8|30
1727193570000|2024-09-24 15:59:30|104433.9|104408.9|104437|104412|104439.8|104414.8|104433.9|104408.9|27
1727193580000|2024-09-24 15:59:40|104436.7|104411.7|104438.5|104413.5|104438.7|104413.7|104436.4|104411.4|14
1727193590000|2024-09-24 15:59:50|104438.4|104413.4|104443|104418|104443|104418|104438.4|104413.4|13
1727193600000|2024-09-24 16:00:00|104445.7|104420.7|104456.4|104431.4|104456.9|104431.9|104438|104413|33
1727193610000|2024-09-24 16:00:10|104456.3|104431.3|104452.1|104427.1|104467.7|104442.7|104446.5|104421.5|44
1727193620000|2024-09-24 16:00:20|104452.7|104427.7|104446.2|104421.2|104462.5|104437.5|104445.2|104420.2|40
1727193630000|2024-09-24 16:00:30|104442.5|104417.5|104438.3|104413.3|104442.5|104417.5|104434.6|104409.6|42
1727193640000|2024-09-24 16:00:40|104438.4|104413.4|104427.9|104402.9|104439.1|104414.1|104427.4|104402.4|37
1727193650000|2024-09-24 16:00:50|104428.2|104403.2|104435.9|104410.9|104436.5|104411.5|104428.2|104403.2|11
1727193660000|2024-09-24 16:01:00|104436.5|104411.5|104459.3|104434.3|104459.5|104434.5|104436.5|104411.5|33
1727193670000|2024-09-24 16:01:10|104459.2|104434.2|104448.2|104398.2|104466.2|104441.2|104436.2|104396.5|55
1727193680000|2024-09-24 16:01:20|104449.7|104399.7|104446.7|104396.7|104450.1|104400.1|104446.1|104396.1|37
1727193690000|2024-09-24 16:01:30|104446.6|104396.6|104437.9|104412.9|104461|104425.5|104437.4|104396.6|55
1727193700000|2024-09-24 16:01:40|104437.5|104412.5|104436.2|104411.2|104437.9|104412.9|104436.2|104411.2|10
1727193710000|2024-09-24 16:01:50|104436.7|104411.7|104454|104404|104455.8|104417.4|104436.7|104403.7|35
1727193720000|2024-09-24 16:02:00|104454.1|104404.1|104450.6|104400.6|104454.1|104404.1|104446.4|104396.4|25
1727193730000|2024-09-24 16:02:10|104451.1|104401.1|104452|104402|104455.2|104405.2|104451.1|104401.1|17
1727193740000|2024-09-24 16:02:20|104452.2|104402.2|104445.5|104420.5|104464.2|104426.2|104445.5|104402.2|37
1727193750000|2024-09-24 16:02:30|104444.9|104419.9|104444.5|104419.5|104445.7|104420.7|104443.9|104418.9|15
1727193760000|2024-09-24 16:02:40|104444.9|104419.9|104444.1|104419.1|104445.9|104420.9|104444.1|104419.1|15
1727193770000|2024-09-24 16:02:50|104442.8|104417.8|104443.3|104418.3|104444.3|104419.3|104441.4|104416.4|27
1727193780000|2024-09-24 16:03:00|104442.5|104417.5|104428.2|104403.2|104443.4|104418.4|104427.4|104402.4|41
1727193790000|2024-09-24 16:03:10|104428.6|104403.6|104436|104386|104437.7|104404.3|104424.8|104386|41
1727193800000|2024-09-24 16:03:20|104436.5|104386.5|104416.3|104391.3|104439.7|104391.3|104415.9|104377.9|34
1727193810000|2024-09-24 16:03:30|104418.7|104393.7|104415|104390|104420|104395|104414.6|104389.6|27
1727193820000|2024-09-24 16:03:40|104415.5|104390.5|104405.1|104380.1|104415.5|104390.5|104404.8|104379.8|16
1727193830000|2024-09-24 16:03:50|104405.4|104380.4|104403.1|104378.1|104405.4|104380.4|104402.7|104377.7|21
1727193840000|2024-09-24 16:04:00|104403.8|104378.8|104388.2|104363.2|104403.8|104378.8|104387.8|104362.8|31
1727193850000|2024-09-24 16:04:10|104387.9|104362.9|104376.2|104351.2|104387.9|104362.9|104374.7|104349.7|25
1727193860000|2024-09-24 16:04:20|104375.9|104350.9|104370.8|104345.8|104375.9|104350.9|104365.7|104340.7|21
1727193870000|2024-09-24 16:04:30|104370.5|104345.5|104370.1|104345.1|104370.6|104345.6|104368.7|104343.7|14
1727193880000|2024-09-24 16:04:40|104369.3|104344.3|104383.3|104358.3|104383.3|104358.3|104369.3|104344.3|24
1727193890000|2024-09-24 16:04:50|104383.4|104358.4|104383|104358|104384.3|104359.3|104383|104358|11
1727193900000|2024-09-24 16:05:00|104381.8|104356.8|104384.3|104359.3|104385.6|104360.6|104377.8|104352.8|32
1727193910000|2024-09-24 16:05:10|104384.6|104359.6|104399.4|104374.4|104399.4|104374.4|104384.1|104359.1|26
1727193920000|2024-09-24 16:05:20|104399.8|104374.8|104386.7|104361.7|104399.8|104374.8|104386.7|104361.7|23
1727193930000|2024-09-24 16:05:30|104387|104362|104382.4|104357.4|104387.6|104362.6|104381.5|104356.5|23
1727193940000|2024-09-24 16:05:40|104382.1|104357.1|104377.2|104352.2|104382.6|104357.6|104377.2|104352.2|23
1727193950000|2024-09-24 16:05:50|104378.4|104353.4|104379.8|104354.8|104380|104355|104378.4|104353.4|18
1727193960000|2024-09-24 16:06:00|104379.3|104354.3|104384.3|104359.3|104385.8|104360.8|104379.3|104354.3|23
1727193970000|2024-09-24 16:06:10|104383.7|104358.7|104384.7|104359.7|104385.1|104360.1|104382.3|104357.3|15
1727193980000|2024-09-24 16:06:20|104384.8|104359.8|104385.5|104360.5|104385.5|104360.5|104384.8|104359.8|4
1727193990000|2024-09-24 16:06:30|104384.8|104359.8|104385.5|104360.5|104390.3|104365.3|104382.4|104357.4|24
1727194000000|2024-09-24 16:06:40|104378.1|104353.1|104368|104318|104378.1|104353.1|104361.1|104311.1|43
1727194010000|2024-09-24 16:06:50|104371.9|104321.9|104371.8|104321.8|104373.4|104323.4|104368.9|104318.9|63
1727194020000|2024-09-24 16:07:00|104372.4|104322.4|104370.4|104320.4|104381.4|104331.4|104366.9|104316.9|74
1727194030000|2024-09-24 16:07:10|104374|104324|104371.8|104321.8|104399.8|104349.8|104371.5|104321.5|36
1727194040000|2024-09-24 16:07:20|104372.3|104322.3|104372|104322|104373.9|104323.9|104368.3|104318.3|65
1727194050000|2024-09-24 16:07:30|104372.2|104322.2|104344|104294|104372.2|104322.2|104340.1|104290.1|60
1727194060000|2024-09-24 16:07:40|104343.8|104293.8|104351.6|104301.6|104354.9|104304.9|104343.8|104293.8|77
1727194070000|2024-09-24 16:07:50|104351.7|104301.7|104351.5|104301.5|104355.4|104305.4|104349.1|104299.1|75
1727194080000|2024-09-24 16:08:00|104351.4|104301.4|104351.2|104301.2|104354.7|104304.7|104349.4|104299.4|74
1727194090000|2024-09-24 16:08:10|104350.8|104300.8|104366.7|104316.7|104371.2|104321.2|104349.3|104299.3|70
1727194100000|2024-09-24 16:08:20|104367.9|104317.9|104385.9|104335.9|104386.7|104336.7|104363.7|104313.7|33
1727194110000|2024-09-24 16:08:30|104386.4|104336.4|104394.2|104344.2|104394.2|104344.2|104386|104336|16
1727194120000|2024-09-24 16:08:40|104393.9|104343.9|104387.6|104337.6|104393.9|104343.9|104387.6|104337.6|16
1727194130000|2024-09-24 16:08:50|104391.2|104341.2|104377.8|104352.8|104391.4|104353|104377.8|104340.5|9
1727194140000|2024-09-24 16:09:00|104378.5|104353.5|104378.2|104353.2|104378.8|104353.8|104376.2|104351.2|9
1727194150000|2024-09-24 16:09:10|104378|104353|104376.1|104351.1|104378|104353|104376.1|104351.1|7
1727194160000|2024-09-24 16:09:20|104376|104351|104377|104352|104377.1|104352.1|104376|104351|6
1727194170000|2024-09-24 16:09:30|104376.9|104351.9|104379.8|104354.8|104382.9|104357.9|104376.5|104351.5|12
1727194180000|2024-09-24 16:09:40|104379.5|104354.5|104379.3|104354.3|104379.7|104354.7|104379.3|104354.3|6
1727194190000|2024-09-24 16:09:50|104379|104354|104385.1|104360.1|104386.3|104361.3|104378.7|104353.7|16
1727194200000|2024-09-24 16:10:00|104385.4|104360.4|104387.8|104362.8|104391.3|104366.3|104384.9|104359.9|14
1727194210000|2024-09-24 16:10:10|104388.1|104363.1|104388.1|104363.1|104388.8|104363.8|104385.6|104360.6|14
1727194220000|2024-09-24 16:10:20|104388.2|104363.2|104388.1|104363.1|104388.5|104363.5|104387.6|104362.6|6
1727194230000|2024-09-24 16:10:30|104387.8|104362.8|104388.1|104363.1|104388.1|104363.1|104387.5|104362.5|3
1727194240000|2024-09-24 16:10:40|104387.5|104362.5|104370.8|104345.8|104387.5|104362.5|104370.2|104345.2|17
1727194250000|2024-09-24 16:10:50|104370.4|104345.4|104377.8|104352.8|104378.5|104353.5|104370.4|104345.4|23
1727194260000|2024-09-24 16:11:00|104378.1|104353.1|104380.6|104355.6|104381|104356|104378.1|104353.1|7
1727194270000|2024-09-24 16:11:10|104380.7|104355.7|104391.1|104366.1|104391.4|104366.4|104380.4|104355.4|17
1727194280000|2024-09-24 16:11:20|104390.7|104365.7|104390.6|104365.6|104391.5|104366.5|104390.2|104365.2|10
1727194290000|2024-09-24 16:11:30|104390.9|104365.9|104358.7|104333.7|104390.9|104365.9|104357.9|104332.9|39
1727194300000|2024-09-24 16:11:40|104358.4|104333.4|104348.4|104323.4|104358.4|104333.4|104348.4|104323.4|23
1727194310000|2024-09-24 16:11:50|104348.1|104323.1|104346.4|104321.4|104349.5|104324.5|104346.2|104321.2|13
1727194320000|2024-09-24 16:12:00|104346.2|104321.2|104353.6|104328.6|104356.1|104331.1|104346.2|104321.2|21
1727194330000|2024-09-24 16:12:10|104353.5|104328.5|104352.7|104327.7|104353.5|104328.5|104352.2|104327.2|9
1727194340000|2024-09-24 16:12:20|104352|104327|104351.2|104326.2|104352|104327|104350.7|104325.7|5
1727194350000|2024-09-24 16:12:30|104351|104326|104350.3|104325.3|104351.1|104326.1|104350.3|104325.3|6
1727194360000|2024-09-24 16:12:40|104350.2|104325.2|104353.5|104328.5|104356.1|104331.1|104350.2|104325.2|12
1727194370000|2024-09-24 16:12:50|104353.8|104328.8|104354.3|104329.3|104354.7|104329.7|104352.6|104327.6|16
1727194380000|2024-09-24 16:13:00|104354|104329|104359|104334|104367|104342|104354|104329|32
1727194390000|2024-09-24 16:13:10|104358.9|104333.9|104359.4|104334.4|104359.4|104334.4|104358.3|104333.3|12
1727194400000|2024-09-24 16:13:20|104358.4|104333.4|104354|104329|104358.4|104333.4|104353.8|104328.8|7
1727194410000|2024-09-24 16:13:30|104355.6|104330.6|104354.2|104329.2|104358.8|104333.8|104354.2|104329.2|11
1727194420000|2024-09-24 16:13:40|104354.1|104329.1|104342.3|104317.3|104354.1|104329.1|104342.3|104317.3|18
1727194430000|2024-09-24 16:13:50|104342.9|104317.9|104335.7|104310.7|104344.2|104319.2|104335.7|104310.7|15
1727194440000|2024-09-24 16:14:00|104335.4|104310.4|104331.3|104306.3|104336|104311|104331|104306|18
1727194450000|2024-09-24 16:14:10|104331|104306|104322.7|104297.7|104331|104306|104322.7|104297.7|18
1727194460000|2024-09-24 16:14:20|104322.5|104297.5|104321.7|104296.7|104322.5|104297.5|104320.8|104295.8|9
1727194470000|2024-09-24 16:14:30|104322.2|104297.2|104326.6|104301.6|104328.6|104303.6|104322.2|104297.2|16
1727194480000|2024-09-24 16:14:40|104326.3|104301.3|104323|104298|104326.3|104301.3|104323|104298|9
1727194490000|2024-09-24 16:14:50|104322.9|104297.9|104329.8|104304.8|104330.2|104305.2|104322.9|104297.9|12
1727194500000|2024-09-24 16:15:00|104330|104305|104334.2|104309.2|104334.3|104309.3|104329.8|104304.8|13
1727194510000|2024-09-24 16:15:10|104334.5|104309.5|104349.5|104324.5|104349.7|104324.7|104334.5|104309.5|27
1727194520000|2024-09-24 16:15:20|104349.6|104324.6|104345.3|104320.3|104352|104327|104345|104320|23
1727194530000|2024-09-24 16:15:30|104347.2|104322.2|104339.3|104314.3|104347.2|104322.2|104339.3|104314.3|17
1727194540000|2024-09-24 16:15:40|104339.9|104314.9|104342.9|104317.9|104342.9|104317.9|104339.1|104314.1|9
1727194550000|2024-09-24 16:15:50|104343.2|104318.2|104343.8|104318.8|104345.7|104320.7|104343.2|104318.2|12
1727194560000|2024-09-24 16:16:00|104343.4|104318.4|104341.3|104316.3|104343.4|104318.4|104341.3|104316.3|8
1727194570000|2024-09-24 16:16:10|104341.6|104316.6|104341.2|104316.2|104342.5|104317.5|104341.2|104316.2|10
1727194580000|2024-09-24 16:16:20|104339.7|104314.7|104342.8|104317.8|104343.1|104318.1|104338.7|104313.7|23
1727194590000|2024-09-24 16:16:30|104343.1|104318.1|104337.7|104312.7|104343.2|104318.2|104336.8|104311.8|25
1727194600000|2024-09-24 16:16:40|104337.4|104312.4|104343.4|104318.4|104344.1|104319.1|104337.4|104312.4|18
1727194610000|2024-09-24 16:16:50|104343.2|104318.2|104338.1|104313.1|104343.2|104318.2|104337.7|104312.7|22
1727194620000|2024-09-24 16:17:00|104338.6|104313.6|104334.7|104309.7|104338.6|104313.6|104334.5|104309.5|15
1727194630000|2024-09-24 16:17:10|104335.3|104310.3|104338.9|104313.9|104338.9|104313.9|104335.3|104310.3|12
1727194640000|2024-09-24 16:17:20|104338.8|104313.8|104320.8|104270.8|104338.8|104313.8|104315.6|104265.6|57
1727194650000|2024-09-24 16:17:30|104321.8|104271.8|104317.6|104267.6|104326|104276|104314.8|104264.8|51
1727194660000|2024-09-24 16:17:40|104317.5|104267.5|104309.5|104259.5|104317.5|104267.5|104309.5|104259.5|16
1727194670000|2024-09-24 16:17:50|104310|104260|104299.9|104249.9|104310|104260|104299.9|104249.9|20
1727194680000|2024-09-24 16:18:00|104299.7|104249.7|104305.5|104255.5|104305.5|104255.5|104298.9|104248.9|22
1727194690000|2024-09-24 16:18:10|104305.8|104255.8|104302.7|104252.7|104308.8|104258.8|104302.7|104252.7|24
1727194700000|2024-09-24 16:18:20|104301.9|104251.9|104306.2|104256.2|104306.5|104256.5|104301.9|104251.9|21
1727194710000|2024-09-24 16:18:30|104306|104256|104307.7|104257.7|104308.4|104258.4|104306|104256|16
1727194720000|2024-09-24 16:18:40|104307.6|104257.6|104305.9|104255.9|104307.9|104257.9|104305.5|104255.5|16
1727194730000|2024-09-24 16:18:50|104305.6|104255.6|104305.7|104255.7|104305.9|104255.9|104305.6|104255.6|6
1727194740000|2024-09-24 16:19:00|104305.9|104255.9|104293.8|104243.8|104305.9|104255.9|104287.1|104237.1|32
1727194750000|2024-09-24 16:19:10|104294.9|104244.9|104292.8|104242.8|104297.3|104247.3|104292.8|104242.8|53
1727194760000|2024-09-24 16:19:20|104292.9|104242.9|104294.5|104244.5|104296|104246|104292.4|104242.4|29
1727194770000|2024-09-24 16:19:30|104295|104245|104290.7|104240.7|104296.6|104246.6|104290.4|104240.4|41
1727194780000|2024-09-24 16:19:40|104290.5|104240.5|104293.3|104243.3|104295.7|104245.7|104290.1|104240.1|70
1727194790000|2024-09-24 16:19:50|104293.2|104243.2|104299.1|104249.1|104300.9|104250.9|104291.7|104241.7|69
1727194800000|2024-09-24 16:20:00|104297.3|104247.3|104308.9|104258.9|104309.7|104259.7|104293.4|104243.4|62
1727194810000|2024-09-24 16:20:10|104309.1|104259.1|104308.4|104258.4|104312|104262|104307.5|104257.5|22
1727194820000|2024-09-24 16:20:20|104306.4|104256.4|104303.6|104253.6|104308.1|104258.1|104302.9|104252.9|61
1727194830000|2024-09-24 16:20:30|104303.5|104253.5|104302.5|104252.5|104305.5|104255.5|104299.6|104249.6|61
1727194840000|2024-09-24 16:20:40|104302.1|104252.1|104302.3|104252.3|104307.3|104257.3|104301.6|104251.6|43
1727194850000|2024-09-24 16:20:50|104302|104252|104299.9|104249.9|104302|104252|104299|104249|36
1727194860000|2024-09-24 16:21:00|104299.6|104249.6|104307.9|104257.9|104307.9|104257.9|104297.7|104247.7|24
1727194870000|2024-09-24 16:21:10|104308.1|104258.1|104308.6|104258.6|104309.3|104259.3|104306.4|104256.4|21
1727194880000|2024-09-24 16:21:20|104308.5|104258.5|104336.8|104286.8|104336.8|104286.8|104308.5|104258.5|42
1727194890000|2024-09-24 16:21:30|104336|104286|104338.4|104288.4|104339.9|104289.9|104332.5|104282.5|18
1727194900000|2024-09-24 16:21:40|104339.2|104289.2|104341.5|104291.5|104341.5|104291.5|104332.2|104282.2|36
1727194910000|2024-09-24 16:21:50|104341.4|104291.4|104343.1|104293.1|104343.1|104293.1|104338|104288|26
1727194920000|2024-09-24 16:22:00|104343.2|104293.2|104343.8|104293.8|104346.5|104296.5|104341.5|104291.5|36
1727194930000|2024-09-24 16:22:10|104344.1|104294.1|104343.9|104293.9|104344.1|104294.1|104340.9|104290.9|21
1727194940000|2024-09-24 16:22:20|104344.2|104294.2|104349.1|104299.1|104350.6|104300.6|104344.2|104294.2|35
1727194950000|2024-09-24 16:22:30|104348.5|104298.5|104342.4|104292.4|104349.5|104299.5|104342.4|104292.4|24
1727194960000|2024-09-24 16:22:40|104342.6|104292.6|104344.9|104294.9|104345|104295|104341.1|104291.1|24
1727194970000|2024-09-24 16:22:50|104344.3|104294.3|104343.2|104293.2|104345.3|104295.3|104342.2|104292.2|34
1727194980000|2024-09-24 16:23:00|104343.3|104293.3|104343|104293|104344.7|104294.7|104342.9|104292.9|31
1727194990000|2024-09-24 16:23:10|104344.5|104294.5|104347.4|104297.4|104347.4|104297.4|104343.7|104293.7|12
1727195000000|2024-09-24 16:23:20|104347.6|104297.6|104349.5|104299.5|104351.8|104301.8|104347.6|104297.6|20
1727195010000|2024-09-24 16:23:30|104349.8|104299.8|104356.1|104306.1|104356.2|104306.2|104349.8|104299.8|17
1727195020000|2024-09-24 16:23:40|104356.6|104306.6|104349.3|104299.3|104358.9|104308.9|104349.3|104299.3|20
1727195030000|2024-09-24 16:23:50|104348.5|104298.5|104346.7|104296.7|104349.1|104299.1|104345.7|104295.7|23
1727195040000|2024-09-24 16:24:00|104345.7|104295.7|104345.3|104295.3|104350|104300|104342.8|104292.8|33
1727195050000|2024-09-24 16:24:10|104345.4|104295.4|104348.5|104298.5|104348.5|104298.5|104345.3|104295.3|13
1727195060000|2024-09-24 16:24:20|104348.8|104298.8|104342.3|104292.3|104349.5|104299.5|104339.6|104289.6|29
1727195070000|2024-09-24 16:24:30|104342|104292|104342.2|104292.2|104343.7|104293.7|104340.9|104290.9|21
1727195080000|2024-09-24 16:24:40|104342|104292|104342.1|104292.1|104345.1|104295.1|104340.1|104290.1|25
1727195090000|2024-09-24 16:24:50|104341.6|104291.6|104344.9|104294.9|104344.9|104294.9|104340.3|104290.3|27
1727195100000|2024-09-24 16:25:00|104342.5|104292.5|104342.6|104292.6|104343.9|104293.9|104340|104290|36
1727195110000|2024-09-24 16:25:10|104342.2|104292.2|104341.5|104291.5|104345.2|104295.2|104341|104291|30
1727195120000|2024-09-24 16:25:20|104341.6|104291.6|104341|104291|104342.8|104292.8|104340.3|104290.3|21
1727195130000|2024-09-24 16:25:30|104341.6|104291.6|104344|104294|104344.8|104294.8|104341|104291|32
1727195140000|2024-09-24 16:25:40|104344.6|104294.6|104345.3|104295.3|104347.7|104297.7|104342.6|104292.6|31
1727195150000|2024-09-24 16:25:50|104345.6|104295.6|104345.2|104295.2|104345.9|104295.9|104342.5|104292.5|28
1727195160000|2024-09-24 16:26:00|104344.8|104294.8|104344.4|104294.4|104345.9|104295.9|104341.4|104291.4|29
1727195170000|2024-09-24 16:26:10|104342.7|104292.7|104348.1|104298.1|104348.1|104298.1|104342.4|104292.4|39
1727195180000|2024-09-24 16:26:20|104348.5|104298.5|104348.2|104298.2|104350.2|104300.2|104346.3|104296.3|31
1727195190000|2024-09-24 16:26:30|104348.3|104298.3|104350|104300|104351.8|104301.8|104346.3|104296.3|33
1727195200000|2024-09-24 16:26:40|104350.2|104300.2|104349.8|104299.8|104351.7|104301.7|104349|104299|18
1727195210000|2024-09-24 16:26:50|104349.6|104299.6|104348|104298|104350.7|104300.7|104347.4|104297.4|23
1727195220000|2024-09-24 16:27:00|104347.8|104297.8|104347|104297|104350.4|104300.4|104345.1|104295.1|40
1727195230000|2024-09-24 16:27:10|104346.6|104296.6|104346.1|104296.1|104347.9|104297.9|104344|104294|39
1727195240000|2024-09-24 16:27:20|104346.8|104296.8|104347.3|104297.3|104351.3|104301.3|104342.8|104292.8|25
1727195250000|2024-09-24 16:27:30|104347.7|104297.7|104348.7|104298.7|104348.7|104298.7|104344.2|104294.2|35
1727195260000|2024-09-24 16:27:40|104348.8|104298.8|104347|104297|104351.2|104301.2|104347|104297|25
1727195270000|2024-09-24 16:27:50|104346.6|104296.6|104346|104296|104347|104297|104345.7|104295.7|12
1727195280000|2024-09-24 16:28:00|104346.1|104296.1|104346.9|104296.9|104350.5|104300.5|104346.1|104296.1|27
1727195290000|2024-09-24 16:28:10|104346.4|104296.4|104345.4|104295.4|104346.5|104296.5|104344.6|104294.6|18
1727195300000|2024-09-24 16:28:20|104345.9|104295.9|104353.2|104303.2|104353.2|104303.2|104345.9|104295.9|27
1727195310000|2024-09-24 16:28:30|104352.9|104302.9|104348.2|104298.2|104353.3|104303.3|104345.6|104295.6|36
1727195320000|2024-09-24 16:28:40|104348.5|104298.5|104347|104297|104348.9|104298.9|104346.7|104296.7|20
1727195330000|2024-09-24 16:28:50|104346.4|104296.4|104345.9|104295.9|104347.2|104297.2|104345.6|104295.6|12
1727195340000|2024-09-24 16:29:00|104345.8|104295.8|104347.9|104297.9|104350.3|104300.3|104345.8|104295.8|48
1727195350000|2024-09-24 16:29:10|104346.9|104296.9|104346.5|104296.5|104346.9|104296.9|104344.6|104294.6|21
1727195360000|2024-09-24 16:29:20|104347|104297|104347.9|104297.9|104348.8|104298.8|104346.4|104296.4|35
1727195370000|2024-09-24 16:29:30|104347.6|104297.6|104351.2|104301.2|104351.8|104301.8|104347|104297|28
1727195380000|2024-09-24 16:29:40|104351.4|104301.4|104350.6|104300.6|104351.4|104301.4|104350.2|104300.2|15
1727195390000|2024-09-24 16:29:50|104350.9|104300.9|104351|104301|104351.8|104301.8|104348.7|104298.7|26
1727195400000|2024-09-24 16:30:00|104350.9|104300.9|104356.9|104306.9|104356.9|104306.9|104348.6|104298.6|26
1727195410000|2024-09-24 16:30:10|104357.4|104307.4|104358|104308|104358.2|104308.2|104357.4|104307.4|8
1727195420000|2024-09-24 16:30:20|104357.9|104307.9|104357.4|104307.4|104358.8|104308.8|104357.4|104307.4|13
1727195430000|2024-09-24 16:30:30|104357|104307|104355.9|104305.9|104357.7|104307.7|104355.2|104305.2|23
1727195440000|2024-09-24 16:30:40|104355.6|104305.6|104357|104307|104357|104307|104354|104304|22
1727195450000|2024-09-24 16:30:50|104355.4|104305.4|104354.1|104304.1|104356.3|104306.3|104353.8|104303.8|25
1727195460000|2024-09-24 16:31:00|104353.8|104303.8|104354.4|104304.4|104354.7|104304.7|104351.6|104301.6|18
1727195470000|2024-09-24 16:31:10|104354.1|104304.1|104353.1|104303.1|104354.5|104304.5|104353.1|104303.1|15
1727195480000|2024-09-24 16:31:20|104354.5|104304.5|104374.4|104324.4|104376.5|104326.5|104354.5|104304.5|29
1727195490000|2024-09-24 16:31:30|104374.1|104324.1|104374.6|104324.6|104377.4|104327.4|104372.9|104322.9|39
1727195500000|2024-09-24 16:31:40|104375.4|104325.4|104377.4|104327.4|104379.6|104329.6|104372.7|104322.7|51
1727195510000|2024-09-24 16:31:50|104377.3|104327.3|104381.8|104331.8|104383.4|104333.4|104375.1|104325.1|31
1727195520000|2024-09-24 16:32:00|104381.7|104331.7|104381.1|104331.1|104383.8|104333.8|104380.1|104330.1|34
1727195530000|2024-09-24 16:32:10|104380.8|104330.8|104378.6|104328.6|104380.8|104330.8|104378.6|104328.6|12
1727195540000|2024-09-24 16:32:20|104378.4|104328.4|104373.7|104323.7|104378.9|104328.9|104372.2|104322.2|36
1727195550000|2024-09-24 16:32:30|104372.7|104322.7|104378.2|104328.2|104379|104329|104372|104322|41
1727195560000|2024-09-24 16:32:40|104377.8|104327.8|104382.4|104332.4|104383.6|104333.6|104375.4|104325.4|44
1727195570000|2024-09-24 16:32:50|104381.9|104331.9|104367.3|104342.3|104384.3|104345.7|104367.3|104330.4|23
1727195580000|2024-09-24 16:33:00|104366.9|104341.9|104371.4|104346.4|104378.2|104353.2|104366.9|104341.9|30
1727195590000|2024-09-24 16:33:10|104372.1|104347.1|104377.7|104327.7|104380.3|104347.3|104363.3|104324.6|37
1727195600000|2024-09-24 16:33:20|104378.8|104328.8|104379.5|104329.5|104383.1|104333.1|104375.4|104325.4|52
1727195610000|2024-09-24 16:33:30|104379.4|104329.4|104376.9|104326.9|104379.6|104329.6|104373.9|104323.9|29
1727195620000|2024-09-24 16:33:40|104378.1|104328.1|104372.7|104322.7|104378.1|104328.1|104372.7|104322.7|14
1727195630000|2024-09-24 16:33:50|104373.3|104323.3|104371|104321|104375|104325|104368.6|104318.6|23
1727195640000|2024-09-24 16:34:00|104371.5|104321.5|104362.8|104337.8|104377.4|104337.8|104359.3|104321.5|21
1727195650000|2024-09-24 16:34:10|104362.4|104337.4|104362.9|104337.9|104362.9|104337.9|104362.3|104337.3|5
1727195660000|2024-09-24 16:34:20|104362.8|104337.8|104368.9|104318.9|104373.1|104338.5|104362.8|104317.6|11
1727195670000|2024-09-24 16:34:30|104368.8|104318.8|104367.5|104317.5|104371|104321|104367.5|104317.5|12
1727195680000|2024-09-24 16:34:40|104367.1|104317.1|104368.6|104318.6|104371.3|104321.3|104366.8|104316.8|22
1727195690000|2024-09-24 16:34:50|104369.1|104319.1|104372.7|104322.7|104374.5|104324.5|104369.1|104319.1|21
1727195700000|2024-09-24 16:35:00|104373|104323|104372|104322|104373.7|104323.7|104372|104322|15
1727195710000|2024-09-24 16:35:10|104371.9|104321.9|104373.6|104323.6|104373.6|104323.6|104371.2|104321.2|10
1727195720000|2024-09-24 16:35:20|104373.3|104323.3|104359.3|104334.3|104373.3|104334.8|104357.8|104323|16
1727195730000|2024-09-24 16:35:30|104359.4|104334.4|104359.7|104334.7|104362.2|104337.2|104358.6|104333.6|22
1727195740000|2024-09-24 16:35:40|104360.7|104335.7|104356.8|104331.8|104370.8|104337.6|104356|104316.9|37
1727195750000|2024-09-24 16:35:50|104357.6|104332.6|104356.4|104331.4|104373.5|104334.5|104354.1|104319.2|41
1727195760000|2024-09-24 16:36:00|104356.5|104331.5|104369.7|104319.7|104372.2|104333.6|104356.5|104319.3|38
1727195770000|2024-09-24 16:36:10|104369.5|104319.5|104371.5|104321.5|104371.6|104321.6|104369|104319|18
1727195780000|2024-09-24 16:36:20|104371.7|104321.7|104372.3|104322.3|104372.4|104322.4|104371.5|104321.5|8
1727195790000|2024-09-24 16:36:30|104372.4|104322.4|104372.4|104322.4|104373|104323|104371.7|104321.7|9
1727195800000|2024-09-24 16:36:40|104372.6|104322.6|104354.2|104329.2|104373.6|104333.5|104351.1|104322|25
1727195810000|2024-09-24 16:36:50|104354.5|104329.5|104355.3|104330.3|104357.5|104332.5|104351.8|104326.8|37
1727195820000|2024-09-24 16:37:00|104355.5|104330.5|104370.4|104320.4|104371.9|104333.4|104353.6|104318.8|42
1727195830000|2024-09-24 16:37:10|104370.6|104320.6|104371.1|104321.1|104371.1|104321.1|104370.6|104320.6|4
1727195840000|2024-09-24 16:37:20|104371.2|104321.2|104371|104321|104371.2|104321.2|104364|104314|10
1727195850000|2024-09-24 16:37:30|104370.7|104320.7|104371.5|104321.5|104372.7|104322.7|104370.7|104320.7|19
1727195860000|2024-09-24 16:37:40|104371.9|104321.9|104374.3|104324.3|104374.3|104324.3|104371.2|104321.2|17
1727195870000|2024-09-24 16:37:50|104373.4|104323.4|104371.7|104321.7|104373.5|104323.5|104371|104321|22
1727195880000|2024-09-24 16:38:00|104371.9|104321.9|104366.6|104316.6|104372.7|104322.7|104363.7|104313.7|23
1727195890000|2024-09-24 16:38:10|104366.7|104316.7|104355.8|104330.8|104369.6|104334.1|104355.8|104316.2|21
1727195900000|2024-09-24 16:38:20|104355.4|104330.4|104352.6|104327.6|104355.4|104330.4|104352.6|104327.6|14
1727195910000|2024-09-24 16:38:30|104352.9|104327.9|104331|104306|104366.3|104329.5|104331|104306|33
1727195920000|2024-09-24 16:38:40|104334.9|104309.9|104340.5|104290.5|104346.6|104310.7|104331.9|104289.7|43
1727195930000|2024-09-24 16:38:50|104340|104290|104334.9|104284.9|104341.7|104291.7|104334.6|104284.6|37
1727195940000|2024-09-24 16:39:00|104335.2|104285.2|104333.2|104283.2|104335.9|104285.9|104333.2|104283.2|21
1727195950000|2024-09-24 16:39:10|104333|104283|104336.8|104286.8|104337.2|104287.2|104332.9|104282.9|15
1727195960000|2024-09-24 16:39:20|104337.1|104287.1|104338.1|104288.1|104338.3|104288.3|104337.1|104287.1|15
1727195970000|2024-09-24 16:39:30|104338.4|104288.4|104340.1|104290.1|104342.2|104292.2|104337.4|104287.4|18
1727195980000|2024-09-24 16:39:40|104340.5|104290.5|104345.1|104295.1|104347.7|104297.7|104340.5|104290.5|20
1727195990000|2024-09-24 16:39:50|104344.9|104294.9|104349.6|104299.6|104349.9|104299.9|104344.6|104294.6|36
1727196000000|2024-09-24 16:40:00|104349.9|104299.9|104345.9|104295.9|104352.7|104302.7|104345.7|104295.7|38
1727196010000|2024-09-24 16:40:10|104346.1|104296.1|104340.1|104290.1|104346.8|104296.8|104340.1|104290.1|24
1727196020000|2024-09-24 16:40:20|104340|104290|104335.1|104285.1|104340.9|104290.9|104334.5|104284.5|20
1727196030000|2024-09-24 16:40:30|104335.2|104285.2|104334.3|104284.3|104335.3|104285.3|104334.2|104284.2|15
1727196040000|2024-09-24 16:40:40|104334.2|104284.2|104338.9|104288.9|104339.6|104289.6|104333.9|104283.9|19
1727196050000|2024-09-24 16:40:50|104338.3|104288.3|104339.1|104289.1|104339.1|104289.1|104338.1|104288.1|17
1727196060000|2024-09-24 16:41:00|104339.3|104289.3|104340.2|104290.2|104340.2|104290.2|104337.7|104287.7|16
1727196070000|2024-09-24 16:41:10|104339.9|104289.9|104339.5|104289.5|104340.4|104290.4|104339.5|104289.5|18
1727196080000|2024-09-24 16:41:20|104339.6|104289.6|104340.2|104290.2|104340.2|104290.2|104338.6|104288.6|19
1727196090000|2024-09-24 16:41:30|104340.1|104290.1|104331|104281|104340.2|104290.2|104331|104281|21
1727196100000|2024-09-24 16:41:40|104331.3|104281.3|104326.7|104276.7|104331.3|104281.3|104326.7|104276.7|12
1727196110000|2024-09-24 16:41:50|104326.4|104276.4|104325.8|104275.8|104326.7|104276.7|104325.1|104275.1|35
1727196120000|2024-09-24 16:42:00|104325.3|104275.3|104327.8|104277.8|104328.4|104278.4|104325.3|104275.3|19
1727196130000|2024-09-24 16:42:10|104327.3|104277.3|104321.3|104271.3|104327.7|104277.7|104320.8|104270.8|29
1727196140000|2024-09-24 16:42:20|104321.1|104271.1|104320.6|104270.6|104321.3|104271.3|104320.6|104270.6|20
1727196150000|2024-09-24 16:42:30|104320.9|104270.9|104320.2|104270.2|104321|104271|104320.2|104270.2|4
1727196160000|2024-09-24 16:42:40|104319.7|104269.7|104329.7|104279.7|104332.4|104282.4|104319.7|104269.7|17
1727196170000|2024-09-24 16:42:50|104329.1|104279.1|104327.1|104277.1|104329.3|104279.3|104325.6|104275.6|12
1727196180000|2024-09-24 16:43:00|104326.5|104276.5|104326.6|104276.6|104327.1|104277.1|104325.7|104275.7|15
1727196190000|2024-09-24 16:43:10|104326.8|104276.8|104324.7|104274.7|104326.8|104276.8|104321.1|104271.1|20
1727196200000|2024-09-24 16:43:20|104325|104275|104321|104271|104325|104275|104321|104271|27
1727196210000|2024-09-24 16:43:30|104320.9|104270.9|104320.1|104270.1|104320.9|104270.9|104319.6|104269.6|19
1727196220000|2024-09-24 16:43:40|104319.9|104269.9|104318.8|104268.8|104321.7|104271.7|104318.8|104268.8|23
1727196230000|2024-09-24 16:43:50|104318.7|104268.7|104322.1|104272.1|104322.5|104272.5|104317.5|104267.5|18
1727196240000|2024-09-24 16:44:00|104322.3|104272.3|104319.8|104269.8|104322.3|104272.3|104319.8|104269.8|11
1727196250000|2024-09-24 16:44:10|104320.1|104270.1|104324|104274|104324.2|104274.2|104320.1|104270.1|21
1727196260000|2024-09-24 16:44:20|104324.9|104274.9|104325|104275|104325.8|104275.8|104324|104274|23
1727196270000|2024-09-24 16:44:30|104325.4|104275.4|104323.4|104273.4|104329|104279|104322.7|104272.7|40
1727196280000|2024-09-24 16:44:40|104323.5|104273.5|104323|104273|104327|104277|104322.5|104272.5|31
1727196290000|2024-09-24 16:44:50|104323.3|104273.3|104322.3|104272.3|104323.5|104273.5|104322.3|104272.3|18
1727196300000|2024-09-24 16:45:00|104320.6|104270.6|104321.7|104271.7|104322.4|104272.4|104318.9|104268.9|25
1727196310000|2024-09-24 16:45:10|104321.8|104271.8|104317.6|104267.6|104322.5|104272.5|104316.5|104266.5|33
1727196320000|2024-09-24 16:45:20|104317.4|104267.4|104313.4|104263.4|104318.1|104268.1|104312|104262|49
1727196330000|2024-09-24 16:45:30|104313.2|104263.2|104309.4|104259.4|104313.7|104263.7|104308.9|104258.9|30
1727196340000|2024-09-24 16:45:40|104309.6|104259.6|104306.2|104256.2|104309.6|104259.6|104298.7|104248.7|25
1727196350000|2024-09-24 16:45:50|104306.1|104256.1|104304.9|104254.9|104306.4|104256.4|104304.9|104254.9|21
1727196360000|2024-09-24 16:46:00|104304.6|104254.6|104300.1|104250.1|104304.6|104254.6|104299.1|104249.1|21
1727196370000|2024-09-24 16:46:10|104299.5|104249.5|104300.3|104250.3|104300.6|104250.6|104298.6|104248.6|15
1727196380000|2024-09-24 16:46:20|104300.4|104250.4|104302.2|104252.2|104303.1|104253.1|104300.3|104250.3|15
1727196390000|2024-09-24 16:46:30|104302.3|104252.3|104302.1|104252.1|104302.9|104252.9|104301.6|104251.6|11
1727196400000|2024-09-24 16:46:40|104302.2|104252.2|104302.5|104252.5|104302.5|104252.5|104301.8|104251.8|9
1727196410000|2024-09-24 16:46:50|104301.9|104251.9|104302.6|104252.6|104302.7|104252.7|104301.8|104251.8|11
1727196420000|2024-09-24 16:47:00|104302.9|104252.9|104304.9|104254.9|104306.2|104256.2|104302.9|104252.9|20
1727196430000|2024-09-24 16:47:10|104305|104255|104305.9|104255.9|104305.9|104255.9|104304.9|104254.9|20
1727196440000|2024-09-24 16:47:20|104305.8|104255.8|104300.6|104250.6|104305.8|104255.8|104297.7|104247.7|20
1727196450000|2024-09-24 16:47:30|104300.9|104250.9|104299.7|104249.7|104301|104251|104298.7|104248.7|19
1727196460000|2024-09-24 16:47:40|104299.1|104249.1|104295.3|104245.3|104299.1|104249.1|104294.1|104244.1|18
1727196470000|2024-09-24 16:47:50|104296|104246|104302.4|104252.4|104302.8|104252.8|104295.9|104245.9|33
1727196480000|2024-09-24 16:48:00|104305.6|104255.6|104304.3|104254.3|104309.3|104259.3|104302.1|104252.1|42
1727196490000|2024-09-24 16:48:10|104304.5|104254.5|104305.4|104255.4|104308.8|104258.8|104303.4|104253.4|40
1727196500000|2024-09-24 16:48:20|104305.1|104255.1|104304.1|104254.1|104306.3|104256.3|104302.7|104252.7|27
1727196510000|2024-09-24 16:48:30|104303|104253|104298.1|104248.1|104303.9|104253.9|104298.1|104248.1|26
1727196520000|2024-09-24 16:48:40|104298.8|104248.8|104294.7|104244.7|104299|104249|104294.5|104244.5|23
1727196530000|2024-09-24 16:48:50|104294.8|104244.8|104295.7|104245.7|104297.6|104247.6|104294.3|104244.3|21
1727196540000|2024-09-24 16:49:00|104295.4|104245.4|104295.7|104245.7|104295.7|104245.7|104294.3|104244.3|19
1727196550000|2024-09-24 16:49:10|104295.3|104245.3|104293.1|104243.1|104296|104246|104288.9|104238.9|40
1727196560000|2024-09-24 16:49:20|104292.6|104242.6|104288.7|104238.7|104293.1|104243.1|104288.3|104238.3|29
1727196570000|2024-09-24 16:49:30|104288.6|104238.6|104289.4|104239.4|104289.5|104239.5|104288.6|104238.6|6
1727196580000|2024-09-24 16:49:40|104289.8|104239.8|104289|104239|104294|104244|104288.9|104238.9|18
1727196590000|2024-09-24 16:49:50|104288.9|104238.9|104288.2|104238.2|104289.6|104239.6|104288.1|104238.1|12
1727196600000|2024-09-24 16:50:00|104287.5|104237.5|104290.6|104240.6|104291.3|104241.3|104286.2|104236.2|19
1727196610000|2024-09-24 16:50:10|104291|104241|104299.5|104249.5|104299.5|104249.5|104290.8|104240.8|26
1727196620000|2024-09-24 16:50:20|104300|104250|104297.3|104247.3|104300|104250|104296.1|104246.1|21
1727196630000|2024-09-24 16:50:30|104297|104247|104299|104249|104299.4|104249.4|104296.8|104246.8|15
1727196640000|2024-09-24 16:50:40|104299.3|104249.3|104299|104249|104301.7|104251.7|104298|104248|16
1727196650000|2024-09-24 16:50:50|104298.6|104248.6|104299.3|104249.3|104301.1|104251.1|104298.6|104248.6|14
1727196660000|2024-09-24 16:51:00|104299.1|104249.1|104291.8|104241.8|104299.1|104249.1|104291.8|104241.8|19
1727196670000|2024-09-24 16:51:10|104292|104242|104291.6|104241.6|104292|104242|104291|104241|11
1727196680000|2024-09-24 16:51:20|104291.9|104241.9|104290.6|104240.6|104292.2|104242.2|104290.3|104240.3|19
1727196690000|2024-09-24 16:51:30|104290.3|104240.3|104286.1|104236.1|104290.7|104240.7|104282|104232|20
1727196700000|2024-09-24 16:51:40|104286|104236|104284.3|104234.3|104286.2|104236.2|104282.5|104232.5|19
1727196710000|2024-09-24 16:51:50|104283.8|104233.8|104280.6|104230.6|104283.8|104233.8|104280.1|104230.1|17
1727196720000|2024-09-24 16:52:00|104280.5|104230.5|104281|104231|104281.8|104231.8|104279.3|104229.3|30
1727196730000|2024-09-24 16:52:10|104281.4|104231.4|104282.4|104232.4|104282.6|104232.6|104280.7|104230.7|12
1727196740000|2024-09-24 16:52:20|104282.7|104232.7|104281.9|104231.9|104283.6|104233.6|104281.9|104231.9|16
1727196750000|2024-09-24 16:52:30|104282.3|104232.3|104277.7|104227.7|104282.3|104232.3|104276.2|104226.2|24
1727196760000|2024-09-24 16:52:40|104277.5|104227.5|104278.6|104228.6|104279.7|104229.7|104274.5|104224.5|31
1727196770000|2024-09-24 16:52:50|104278.9|104228.9|104280|104230|104280|104230|104277.6|104227.6|14
1727196780000|2024-09-24 16:53:00|104280.6|104230.6|104278.6|104228.6|104282.3|104232.3|104278.5|104228.5|26
1727196790000|2024-09-24 16:53:10|104278.9|104228.9|104281.1|104231.1|104281.1|104231.1|104278.6|104228.6|13
1727196800000|2024-09-24 16:53:20|104281.6|104231.6|104279.4|104229.4|104282|104232|104279.2|104229.2|17
1727196810000|2024-09-24 16:53:30|104276.8|104226.8|104269.2|104219.2|104276.8|104226.8|104264.7|104214.7|24
1727196820000|2024-09-24 16:53:40|104269.1|104219.1|104273.8|104223.8|104273.8|104223.8|104269.1|104219.1|17
1727196830000|2024-09-24 16:53:50|104274|104224|104275.2|104225.2|104275.2|104225.2|104273.2|104223.2|12
1727196840000|2024-09-24 16:54:00|104275.3|104225.3|104275.4|104225.4|104278.7|104228.7|104275.3|104225.3|22
1727196850000|2024-09-24 16:54:10|104275.3|104225.3|104277.2|104227.2|104277.6|104227.6|104275.1|104225.1|10
1727196860000|2024-09-24 16:54:20|104276.2|104226.2|104277.5|104227.5|104277.5|104227.5|104275.9|104225.9|13
1727196870000|2024-09-24 16:54:30|104277.2|104227.2|104276.3|104226.3|104277.6|104227.6|104275.4|104225.4|26
1727196880000|2024-09-24 16:54:40|104278.1|104228.1|104279.2|104229.2|104279.5|104229.5|104278.1|104228.1|19
1727196890000|2024-09-24 16:54:50|104279.3|104229.3|104282.6|104232.6|104282.6|104232.6|104279.1|104229.1|21
1727196900000|2024-09-24 16:55:00|104282.4|104232.4|104281.6|104231.6|104282.5|104232.5|104281.3|104231.3|10
1727196910000|2024-09-24 16:55:10|104281.7|104231.7|104278.6|104228.6|104281.7|104231.7|104278.6|104228.6|13
1727196920000|2024-09-24 16:55:20|104278.7|104228.7|104278.2|104228.2|104279.4|104229.4|104278.2|104228.2|18
1727196930000|2024-09-24 16:55:30|104278.1|104228.1|104278.7|104228.7|104279|104229|104277|104227|14
1727196940000|2024-09-24 16:55:40|104278.9|104228.9|104281|104231|104281|104231|104278.3|104228.3|29
1727196950000|2024-09-24 16:55:50|104281.1|104231.1|104280.6|104230.6|104281.1|104231.1|104280|104230|12
1727196960000|2024-09-24 16:56:00|104280.8|104230.8|104287|104237|104287.6|104237.6|104277.3|104227.3|39
1727196970000|2024-09-24 16:56:10|104286.4|104236.4|104285|104235|104287.4|104237.4|104285|104235|20
1727196980000|2024-09-24 16:56:20|104285.4|104235.4|104287.8|104237.8|104288|104238|104285.4|104235.4|17
1727196990000|2024-09-24 16:56:30|104288.1|104238.1|104292.3|104242.3|104293|104243|104284.8|104234.8|42
1727197000000|2024-09-24 16:56:40|104292.9|104242.9|104293.5|104243.5|104295|104245|104292.9|104242.9|22
1727197010000|2024-09-24 16:56:50|104293.3|104243.3|104308.1|104258.1|104308.1|104258.1|104293.3|104243.3|35
1727197020000|2024-09-24 16:57:00|104308.6|104258.6|104299.8|104249.8|104314.1|104264.1|104299.8|104249.8|36
1727197030000|2024-09-24 16:57:10|104299.7|104249.7|104307.3|104257.3|104307.3|104257.3|104299.1|104249.1|38
1727197040000|2024-09-24 16:57:20|104307.6|104257.6|104305.4|104255.4|104309.4|104259.4|104303.6|104253.6|44
1727197050000|2024-09-24 16:57:30|104305.3|104255.3|104310.1|104260.1|104311.2|104261.2|104303.7|104253.7|25
1727197060000|2024-09-24 16:57:40|104309.9|104259.9|104310.2|104260.2|104311|104261|104306.3|104256.3|27
1727197070000|2024-09-24 16:57:50|104310.4|104260.4|104306.4|104256.4|104310.4|104260.4|104305|104255|12
1727197080000|2024-09-24 16:58:00|104306.1|104256.1|104305|104255|104307.6|104257.6|104303.6|104253.6|27
1727197090000|2024-09-24 16:58:10|104305.6|104255.6|104310.7|104260.7|104310.7|104260.7|104305.1|104255.1|29
1727197100000|2024-09-24 16:58:20|104310.5|104260.5|104312.8|104262.8|104316.2|104266.2|104310.4|104260.4|28
1727197110000|2024-09-24 16:58:30|104312.9|104262.9|104310.9|104260.9|104313.7|104263.7|104310|104260|38
1727197120000|2024-09-24 16:58:40|104311.8|104261.8|104308.9|104258.9|104311.8|104261.8|104304.6|104254.6|17
1727197130000|2024-09-24 16:58:50|104308|104258|104308.3|104258.3|104309.6|104259.6|104307.4|104257.4|14
1727197140000|2024-09-24 16:59:00|104307.6|104257.6|104312.4|104262.4|104312.4|104262.4|104307.6|104257.6|18
1727197150000|2024-09-24 16:59:10|104313.1|104263.1|104311.3|104261.3|104313.1|104263.1|104311.2|104261.2|7
1727197160000|2024-09-24 16:59:20|104311.2|104261.2|104305.2|104255.2|104311.2|104261.2|104305.2|104255.2|9
1727197170000|2024-09-24 16:59:30|104305.5|104255.5|104305|104255|104305.5|104255.5|104304.8|104254.8|7
1727197180000|2024-09-24 16:59:40|104305.3|104255.3|104310.8|104260.8|104313.9|104263.9|104305.1|104255.1|27
1727197190000|2024-09-24 16:59:50|104310.5|104260.5|104309.8|104259.8|104311.2|104261.2|104309.7|104259.7|12
1727197200000|2024-09-24 17:00:00|104308.8|104258.8|104311.8|104261.8|104312.3|104262.3|104307|104257|28
1727197210000|2024-09-24 17:00:10|104308.8|104258.8|104317.2|104267.2|104318.7|104268.7|104308.8|104258.8|34
1727197220000|2024-09-24 17:00:20|104317.9|104267.9|104313|104263|104317.9|104267.9|104312.8|104262.8|20
1727197230000|2024-09-24 17:00:30|104312.8|104262.8|104319.2|104269.2|104319.2|104269.2|104312.3|104262.3|26
1727197240000|2024-09-24 17:00:40|104319|104269|104316.5|104266.5|104319|104269|104316.4|104266.4|12
1727197250000|2024-09-24 17:00:50|104316.6|104266.6|104318.5|104268.5|104319.8|104269.8|104316.6|104266.6|30
1727197260000|2024-09-24 17:01:00|104318.2|104268.2|104309.4|104259.4|104320.3|104270.3|104308.8|104258.8|28
1727197270000|2024-09-24 17:01:10|104309.2|104259.2|104308|104258|104309.2|104259.2|104307.5|104257.5|11
1727197280000|2024-09-24 17:01:20|104308.2|104258.2|104313.6|104263.6|104315.2|104265.2|104307.1|104257.1|27
1727197290000|2024-09-24 17:01:30|104313.5|104263.5|104313.5|104263.5|104315.5|104265.5|104312.1|104262.1|27
1727197300000|2024-09-24 17:01:40|104313.7|104263.7|104314.1|104264.1|104314.1|104264.1|104313.7|104263.7|3
1727197310000|2024-09-24 17:01:50|104314.4|104264.4|104310.2|104260.2|104314.4|104264.4|104310.2|104260.2|23
1727197320000|2024-09-24 17:02:00|104310.4|104260.4|104312.4|104262.4|104313.2|104263.2|104308.7|104258.7|26
1727197330000|2024-09-24 17:02:10|104311.9|104261.9|104315.1|104265.1|104315.4|104265.4|104311.3|104261.3|33
1727197340000|2024-09-24 17:02:20|104315.3|104265.3|104310.3|104260.3|104315.3|104265.3|104309.6|104259.6|20
1727197350000|2024-09-24 17:02:30|104310.7|104260.7|104309.1|104259.1|104310.7|104260.7|104307.3|104257.3|23
1727197360000|2024-09-24 17:02:40|104309.4|104259.4|104309.2|104259.2|104311.2|104261.2|104308.4|104258.4|27
1727197370000|2024-09-24 17:02:50|104310.7|104260.7|104306.7|104256.7|104310.7|104260.7|104305.7|104255.7|37
1727197380000|2024-09-24 17:03:00|104306.2|104256.2|104309.9|104259.9|104310.4|104260.4|104305.2|104255.2|37
1727197390000|2024-09-24 17:03:10|104310.2|104260.2|104309.2|104259.2|104311.7|104261.7|104308.2|104258.2|29
1727197400000|2024-09-24 17:03:20|104309.1|104259.1|104310.7|104260.7|104312|104262|104308.1|104258.1|29
1727197410000|2024-09-24 17:03:30|104310.6|104260.6|104308.9|104258.9|104312.7|104262.7|104308.4|104258.4|36
1727197420000|2024-09-24 17:03:40|104308.7|104258.7|104307.9|104257.9|104310.1|104260.1|104307.6|104257.6|31
1727197430000|2024-09-24 17:03:50|104307.7|104257.7|104303.8|104253.8|104307.7|104257.7|104302.9|104252.9|28
1727197440000|2024-09-24 17:04:00|104303.7|104253.7|104302.6|104252.6|104304.2|104254.2|104302.5|104252.5|14
1727197450000|2024-09-24 17:04:10|104302.2|104252.2|104301.2|104251.2|104302.9|104252.9|104301.2|104251.2|13
1727197460000|2024-09-24 17:04:20|104301.4|104251.4|104300.1|104250.1|104303.1|104253.1|104300.1|104250.1|22
1727197470000|2024-09-24 17:04:30|104300.6|104250.6|104300.7|104250.7|104300.7|104250.7|104300.5|104250.5|5
1727197480000|2024-09-24 17:04:40|104300.6|104250.6|104301.5|104251.5|104302.1|104252.1|104299.3|104249.3|17
1727197490000|2024-09-24 17:04:50|104301.4|104251.4|104314.7|104264.7|104314.7|104264.7|104301.4|104251.4|23
1727197500000|2024-09-24 17:05:00|104314.5|104264.5|104306.6|104256.6|104316.9|104266.9|104304.2|104254.2|56
1727197510000|2024-09-24 17:05:10|104305.5|104255.5|104318.3|104268.3|104318.3|104268.3|104305.5|104255.5|50
1727197520000|2024-09-24 17:05:20|104317.8|104267.8|104309.9|104259.9|104317.8|104267.8|104308.2|104258.2|49
1727197530000|2024-09-24 17:05:30|104310.2|104260.2|104313.9|104263.9|104313.9|104263.9|104309.7|104259.7|25
1727197540000|2024-09-24 17:05:40|104313.6|104263.6|104309.5|104259.5|104313.6|104263.6|104309.5|104259.5|44
1727197550000|2024-09-24 17:05:50|104312.2|104262.2|104305.3|104255.3|104312.2|104262.2|104304.3|104254.3|45
1727197560000|2024-09-24 17:06:00|104305.5|104255.5|104310|104260|104310.5|104260.5|104304.8|104254.8|31
1727197570000|2024-09-24 17:06:10|104310.1|104260.1|104313.1|104263.1|104314.1|104264.1|104310.1|104260.1|22
1727197580000|2024-09-24 17:06:20|104313.2|104263.2|104313.1|104263.1|104313.2|104263.2|104313|104263|4
1727197590000|2024-09-24 17:06:30|104312.8|104262.8|104308.8|104258.8|104313.5|104263.5|104308.8|104258.8|23
1727197600000|2024-09-24 17:06:40|104308.7|104258.7|104305.8|104255.8|104309.6|104259.6|104305.3|104255.3|25
1727197610000|2024-09-24 17:06:50|104306.3|104256.3|104306.7|104256.7|104309|104259|104305.2|104255.2|17
1727197620000|2024-09-24 17:07:00|104305.7|104255.7|104304.7|104254.7|104306|104256|104304.7|104254.7|7
1727197630000|2024-09-24 17:07:10|104304.4|104254.4|104305.3|104255.3|104309.3|104259.3|104301.5|104251.5|26
1727197640000|2024-09-24 17:07:20|104305.6|104255.6|104306.4|104256.4|104307.5|104257.5|104304.4|104254.4|36
1727197650000|2024-09-24 17:07:30|104306.7|104256.7|104306.1|104256.1|104307.2|104257.2|104305.1|104255.1|37
1727197660000|2024-09-24 17:07:40|104305.7|104255.7|104310.8|104260.8|104315.6|104265.6|104305.7|104255.7|32
1727197670000|2024-09-24 17:07:50|104310.3|104260.3|104312.2|104262.2|104312.7|104262.7|104307.1|104257.1|46
1727197680000|2024-09-24 17:08:00|104311.7|104261.7|104316.9|104266.9|104317.5|104267.5|104311.7|104261.7|26
1727197690000|2024-09-24 17:08:10|104316.8|104266.8|104308.3|104258.3|104316.8|104266.8|104308.2|104258.2|28
1727197700000|2024-09-24 17:08:20|104308.1|104258.1|104312|104262|104312|104262|104308|104258|15
1727197710000|2024-09-24 17:08:30|104312.3|104262.3|104313.1|104263.1|104313.1|104263.1|104311.1|104261.1|25
1727197720000|2024-09-24 17:08:40|104313.6|104263.6|104314.9|104264.9|104315.2|104265.2|104313.6|104263.6|23
1727197730000|2024-09-24 17:08:50|104314.4|104264.4|104319|104269|104319.7|104269.7|104314|104264|25
1727197740000|2024-09-24 17:09:00|104318.7|104268.7|104313.5|104263.5|104318.7|104268.7|104313|104263|41
1727197750000|2024-09-24 17:09:10|104314.5|104264.5|104317.8|104267.8|104317.8|104267.8|104313.1|104263.1|35
1727197760000|2024-09-24 17:09:20|104317.1|104267.1|104318.1|104268.1|104320.1|104270.1|104317.1|104267.1|25
1727197770000|2024-09-24 17:09:30|104318.3|104268.3|104308.7|104258.7|104318.3|104268.3|104307.6|104257.6|44
1727197780000|2024-09-24 17:09:40|104308.8|104258.8|104310.2|104260.2|104310.6|104260.6|104308.4|104258.4|24
1727197790000|2024-09-24 17:09:50|104309.7|104259.7|104317.9|104267.9|104323.2|104273.2|104309.3|104259.3|37
1727197800000|2024-09-24 17:10:00|104317.8|104267.8|104314.1|104264.1|104317.8|104267.8|104314.1|104264.1|9
1727197810000|2024-09-24 17:10:10|104314.4|104264.4|104313.5|104263.5|104314.4|104264.4|104313.5|104263.5|5
1727197820000|2024-09-24 17:10:20|104313.2|104263.2|104307.7|104257.7|104313.2|104263.2|104306.7|104256.7|14
1727197830000|2024-09-24 17:10:30|104307.6|104257.6|104310.5|104260.5|104311|104261|104306.6|104256.6|19
1727197840000|2024-09-24 17:10:40|104310.7|104260.7|104310.8|104260.8|104313.4|104263.4|104310.2|104260.2|16
1727197850000|2024-09-24 17:10:50|104311.5|104261.5|104307.4|104257.4|104311.5|104261.5|104302.7|104252.7|21
1727197860000|2024-09-24 17:11:00|104307.1|104257.1|104307.2|104257.2|104308.2|104258.2|104306.3|104256.3|17
1727197870000|2024-09-24 17:11:10|104306.6|104256.6|104307.6|104257.6|104309.7|104259.7|104306.6|104256.6|18
1727197880000|2024-09-24 17:11:20|104308.1|104258.1|104305.5|104255.5|104310.1|104260.1|104305.5|104255.5|17
1727197890000|2024-09-24 17:11:30|104305.6|104255.6|104303.5|104253.5|104306.7|104256.7|104303.5|104253.5|20
1727197900000|2024-09-24 17:11:40|104304|104254|104299.6|104249.6|104304.4|104254.4|104299.4|104249.4|17
1727197910000|2024-09-24 17:11:50|104299.8|104249.8|104298|104248|104302|104252|104298|104248|18
1727197920000|2024-09-24 17:12:00|104298.4|104248.4|104292.9|104242.9|104298.6|104248.6|104292.3|104242.3|32
1727197930000|2024-09-24 17:12:10|104292.5|104242.5|104292.4|104242.4|104293.8|104243.8|104291.9|104241.9|39
1727197940000|2024-09-24 17:12:20|104292.3|104242.3|104289.6|104239.6|104294.7|104244.7|104289.4|104239.4|28
1727197950000|2024-09-24 17:12:30|104289.2|104239.2|104296.9|104246.9|104297.7|104247.7|104289.1|104239.1|24
1727197960000|2024-09-24 17:12:40|104296.4|104246.4|104294.8|104244.8|104298.1|104248.1|104293|104243|39
1727197970000|2024-09-24 17:12:50|104295.1|104245.1|104295.6|104245.6|104295.6|104245.6|104294.9|104244.9|8
1727197980000|2024-09-24 17:13:00|104295.5|104245.5|104295.2|104245.2|104296.5|104246.5|104294.4|104244.4|23
1727197990000|2024-09-24 17:13:10|104294.9|104244.9|104294.6|104244.6|104295.6|104245.6|104294.6|104244.6|27
1727198000000|2024-09-24 17:13:20|104294.4|104244.4|104290.9|104240.9|104295.4|104245.4|104290.7|104240.7|28
1727198010000|2024-09-24 17:13:30|104290.6|104240.6|104292.2|104242.2|104293.2|104243.2|104290.4|104240.4|29
1727198020000|2024-09-24 17:13:40|104291.9|104241.9|104292.7|104242.7|104292.9|104242.9|104291.9|104241.9|16
1727198030000|2024-09-24 17:13:50|104292.9|104242.9|104296.1|104246.1|104296.7|104246.7|104292.9|104242.9|25
1727198040000|2024-09-24 17:14:00|104296.7|104246.7|104296.7|104246.7|104297.8|104247.8|104294.5|104244.5|20
1727198050000|2024-09-24 17:14:10|104296.4|104246.4|104301.4|104251.4|104301.4|104251.4|104296.3|104246.3|24
1727198060000|2024-09-24 17:14:20|104301.2|104251.2|104301.8|104251.8|104306.7|104256.7|104300.9|104250.9|29
1727198070000|2024-09-24 17:14:30|104301.9|104251.9|104297.9|104247.9|104302.2|104252.2|104297.5|104247.5|24
1727198080000|2024-09-24 17:14:40|104297.6|104247.6|104293.3|104243.3|104297.6|104247.6|104292.1|104242.1|24
1727198090000|2024-09-24 17:14:50|104293.6|104243.6|104298.2|104248.2|104299.2|104249.2|104293.4|104243.4|23
1727198100000|2024-09-24 17:15:00|104297.8|104247.8|104295.2|104245.2|104297.8|104247.8|104294.7|104244.7|15
1727198110000|2024-09-24 17:15:10|104295.4|104245.4|104292.3|104242.3|104295.4|104245.4|104292.3|104242.3|10
1727198120000|2024-09-24 17:15:20|104291.9|104241.9|104290|104240|104292.3|104242.3|104289.6|104239.6|11
1727198130000|2024-09-24 17:15:30|104290.2|104240.2|104288.7|104238.7|104291|104241|104286.9|104236.9|28
1727198140000|2024-09-24 17:15:40|104288.3|104238.3|104290.5|104240.5|104293.8|104243.8|104287|104237|27
1727198150000|2024-09-24 17:15:50|104290.4|104240.4|104292.4|104242.4|104292.4|104242.4|104288.3|104238.3|20
1727198160000|2024-09-24 17:16:00|104292.6|104242.6|104292.7|104242.7|104296.4|104246.4|104292.1|104242.1|27
1727198170000|2024-09-24 17:16:10|104292.8|104242.8|104296.3|104246.3|104296.3|104246.3|104292.4|104242.4|24
1727198180000|2024-09-24 17:16:20|104299.8|104249.8|104305.8|104255.8|104305.8|104255.8|104299.8|104249.8|22
1727198190000|2024-09-24 17:16:30|104305.4|104255.4|104304.2|104254.2|104305.4|104255.4|104304|104254|5
1727198200000|2024-09-24 17:16:40|104304.6|104254.6|104316.6|104266.6|104316.9|104266.9|104304|104254|23
1727198210000|2024-09-24 17:16:50|104316.2|104266.2|104313.6|104263.6|104316.6|104266.6|104311.6|104261.6|18
1727198220000|2024-09-24 17:17:00|104313.3|104263.3|104317|104267|104317.8|104267.8|104312.6|104262.6|20
1727198230000|2024-09-24 17:17:10|104317.1|104267.1|104316.9|104266.9|104317.1|104267.1|104315.9|104265.9|14
1727198240000|2024-09-24 17:17:20|104317.5|104267.5|104320.7|104270.7|104320.7|104270.7|104316.8|104266.8|22
1727198250000|2024-09-24 17:17:30|104320.9|104270.9|104321.3|104271.3|104322.4|104272.4|104317.8|104267.8|29
1727198260000|2024-09-24 17:17:40|104321.4|104271.4|104322.9|104272.9|104322.9|104272.9|104321.4|104271.4|10
1727198270000|2024-09-24 17:17:50|104322.8|104272.8|104317.4|104267.4|104322.8|104272.8|104317.2|104267.2|35
1727198280000|2024-09-24 17:18:00|104316.8|104266.8|104315.8|104265.8|104316.8|104266.8|104314.2|104264.2|12
1727198290000|2024-09-24 17:18:10|104315.7|104265.7|104316.4|104266.4|104317.7|104267.7|104311.4|104261.4|29
1727198300000|2024-09-24 17:18:20|104316.9|104266.9|104316.6|104266.6|104318.5|104268.5|104315.6|104265.6|38
1727198310000|2024-09-24 17:18:30|104316.2|104266.2|104312.8|104262.8|104316.2|104266.2|104312.3|104262.3|22
1727198320000|2024-09-24 17:18:40|104312.6|104262.6|104313.9|104263.9|104314.2|104264.2|104311.8|104261.8|23
1727198330000|2024-09-24 17:18:50|104314.5|104264.5|104309.3|104259.3|104314.5|104264.5|104309|104259|28
1727198340000|2024-09-24 17:19:00|104309.2|104259.2|104311.7|104261.7|104313.4|104263.4|104309.2|104259.2|28
1727198350000|2024-09-24 17:19:10|104312.3|104262.3|104319.4|104269.4|104319.8|104269.8|104312.3|104262.3|23
1727198360000|2024-09-24 17:19:20|104319|104269|104319.8|104269.8|104320|104270|104318.5|104268.5|15
1727198370000|2024-09-24 17:19:30|104319.9|104269.9|104321|104271|104323.3|104273.3|104319.8|104269.8|29
1727198380000|2024-09-24 17:19:40|104321.4|104271.4|104319.8|104269.8|104321.4|104271.4|104319.5|104269.5|10
1727198390000|2024-09-24 17:19:50|104319.6|104269.6|104324.5|104274.5|104328.4|104278.4|104319.4|104269.4|30
1727198400000|2024-09-24 17:20:00|104325|104275|104326.7|104276.7|104328.3|104278.3|104324|104274|25
1727198410000|2024-09-24 17:20:10|104326|104276|104324.1|104274.1|104326.8|104276.8|104324.1|104274.1|17
1727198420000|2024-09-24 17:20:20|104324|104274|104328|104278|104329.7|104279.7|104324|104274|28
1727198430000|2024-09-24 17:20:30|104328.6|104278.6|104326|104276|104328.6|104278.6|104326|104276|11
1727198440000|2024-09-24 17:20:40|104326.3|104276.3|104313.6|104288.6|104326.3|104288.8|104311.2|104275.5|24
1727198450000|2024-09-24 17:20:50|104313.7|104288.7|104312.9|104287.9|104315.3|104290.3|104312.3|104287.3|23
1727198460000|2024-09-24 17:21:00|104312.3|104287.3|104308.7|104283.7|104313.1|104288.1|104308.7|104283.7|21
1727198470000|2024-09-24 17:21:10|104308.5|104283.5|104311.8|104286.8|104312.1|104287.1|104307.3|104282.3|28
1727198480000|2024-09-24 17:21:20|104311.6|104286.6|104312.9|104287.9|104313.5|104288.5|104311.6|104286.6|25
1727198490000|2024-09-24 17:21:30|104313.2|104288.2|104312.8|104287.8|104315.9|104290.9|104312.8|104287.8|11
1727198500000|2024-09-24 17:21:40|104312.5|104287.5|104313.3|104288.3|104314.3|104289.3|104312.4|104287.4|12
1727198510000|2024-09-24 17:21:50|104313.1|104288.1|104311.9|104286.9|104313.1|104288.1|104311.1|104286.1|6
1727198520000|2024-09-24 17:22:00|104311.1|104286.1|104305.9|104280.9|104311.1|104286.1|104305.4|104280.4|21
1727198530000|2024-09-24 17:22:10|104305.8|104280.8|104307.8|104282.8|104309.1|104284.1|104305.6|104280.6|15
1727198540000|2024-09-24 17:22:20|104307.4|104282.4|104313.3|104263.3|104320.5|104282.4|104305.6|104263.3|33
1727198550000|2024-09-24 17:22:30|104313.4|104263.4|104313.9|104263.9|104315|104265|104310.5|104260.5|23
1727198560000|2024-09-24 17:22:40|104314.3|104264.3|104313|104263|104314.9|104264.9|104313|104263|16
1727198570000|2024-09-24 17:22:50|104313.5|104263.5|104313|104263|104314.3|104264.3|104313|104263|9
1727198580000|2024-09-24 17:23:00|104313.6|104263.6|104314.6|104264.6|104317.2|104267.2|104311.1|104261.1|28
1727198590000|2024-09-24 17:23:10|104315.6|104265.6|104309.1|104259.1|104316.7|104266.7|104305.6|104255.6|33
1727198600000|2024-09-24 17:23:20|104309.6|104259.6|104312.3|104262.3|104312.3|104262.3|104309.6|104259.6|12
1727198610000|2024-09-24 17:23:30|104312.4|104262.4|104313.8|104263.8|104318.4|104268.4|104312.3|104262.3|29
1727198620000|2024-09-24 17:23:40|104313.7|104263.7|104316.1|104266.1|104316.2|104266.2|104313.7|104263.7|11
1727198630000|2024-09-24 17:23:50|104316.3|104266.3|104303.2|104253.2|104319|104269|104302.7|104252.7|18
1727198640000|2024-09-24 17:24:00|104302.5|104252.5|104304.7|104254.7|104304.7|104254.7|104302.5|104252.5|19
1727198650000|2024-09-24 17:24:10|104304.6|104254.6|104289.6|104264.6|104304.8|104266.1|104289.6|104253.5|11
1727198660000|2024-09-24 17:24:20|104288.3|104263.3|104267.5|104242.5|104288.3|104263.3|104265.9|104240.9|23
1727198670000|2024-09-24 17:24:30|104268.1|104243.1|104265.9|104240.9|104280.3|104243.5|104265.2|104226.9|44
1727198680000|2024-09-24 17:24:40|104266.1|104241.1|104267.1|104242.1|104267.5|104242.5|104266.1|104241.1|11
1727198690000|2024-09-24 17:24:50|104267.4|104242.4|104265.5|104240.5|104270.7|104245.7|104265.4|104240.4|30
1727198700000|2024-09-24 17:25:00|104265.8|104240.8|104264.6|104239.6|104265.8|104240.8|104261|104236|25
1727198710000|2024-09-24 17:25:10|104264.4|104239.4|104263.5|104238.5|104265.1|104240.1|104262.9|104237.9|31
1727198720000|2024-09-24 17:25:20|104263.3|104238.3|104263|104238|104263.4|104238.4|104262.2|104237.2|13
1727198730000|2024-09-24 17:25:30|104263.2|104238.2|104263.3|104238.3|104263.3|104238.3|104261.6|104236.6|14
1727198740000|2024-09-24 17:25:40|104262.8|104237.8|104266|104241|104266.4|104241.4|104262.1|104237.1|17
1727198750000|2024-09-24 17:25:50|104266.1|104241.1|104264.9|104239.9|104266.1|104241.1|104264.8|104239.8|6
1727198760000|2024-09-24 17:26:00|104263.6|104238.6|104276.6|104226.6|104277.6|104239.6|104263.6|104225.6|26
1727198770000|2024-09-24 17:26:10|104278.1|104228.1|104276|104226|104279.4|104229.4|104275.3|104225.3|33
1727198780000|2024-09-24 17:26:20|104274.9|104224.9|104276.1|104226.1|104276.7|104226.7|104274.9|104224.9|23
1727198790000|2024-09-24 17:26:30|104276.2|104226.2|104274.8|104224.8|104276.9|104226.9|104274.1|104224.1|19
1727198800000|2024-09-24 17:26:40|104275.1|104225.1|104275.2|104225.2|104275.6|104225.6|104274.5|104224.5|12
1727198810000|2024-09-24 17:26:50|104275.1|104225.1|104275.8|104225.8|104275.8|104225.8|104274.5|104224.5|16
1727198820000|2024-09-24 17:27:00|104275.4|104225.4|104273.3|104223.3|104275.8|104225.8|104272.4|104222.4|19
1727198830000|2024-09-24 17:27:10|104273.6|104223.6|104274.5|104224.5|104274.6|104224.6|104272.3|104222.3|17
1727198840000|2024-09-24 17:27:20|104275|104225|104273.4|104223.4|104276.8|104226.8|104272.1|104222.1|39
1727198850000|2024-09-24 17:27:30|104273.8|104223.8|104273.9|104223.9|104274.4|104224.4|104272.9|104222.9|23
1727198860000|2024-09-24 17:27:40|104273.8|104223.8|104282.3|104232.3|104282.4|104232.4|104273.8|104223.8|20
1727198870000|2024-09-24 17:27:50|104281.9|104231.9|104280.4|104230.4|104281.9|104231.9|104279.4|104229.4|16
1727198880000|2024-09-24 17:28:00|104280|104230|104272.2|104222.2|104280|104230|104271.7|104221.7|43
1727198890000|2024-09-24 17:28:10|104272.5|104222.5|104275.8|104225.8|104276|104226|104272.1|104222.1|18
1727198900000|2024-09-24 17:28:20|104275.4|104225.4|104267.4|104217.4|104276.4|104226.4|104267.4|104217.4|33
1727198910000|2024-09-24 17:28:30|104267.7|104217.7|104269.1|104219.1|104270.6|104220.6|104267.6|104217.6|17
1727198920000|2024-09-24 17:28:40|104269.5|104219.5|104271|104221|104272.3|104222.3|104269.5|104219.5|14
1727198930000|2024-09-24 17:28:50|104270.5|104220.5|104270.8|104220.8|104271.9|104221.9|104270.5|104220.5|8
1727198940000|2024-09-24 17:29:00|104270.6|104220.6|104271.7|104221.7|104271.9|104221.9|104270.6|104220.6|5
1727198950000|2024-09-24 17:29:10|104272.2|104222.2|104269.1|104219.1|104272.8|104222.8|104268.7|104218.7|15
1727198960000|2024-09-24 17:29:20|104269.5|104219.5|104269.4|104219.4|104269.5|104219.5|104269.4|104219.4|2
1727198970000|2024-09-24 17:29:30|104269.2|104219.2|104270.4|104220.4|104270.4|104220.4|104267.9|104217.9|7
1727198980000|2024-09-24 17:29:40|104270.5|104220.5|104276.3|104226.3|104276.3|104226.3|104270.5|104220.5|15
1727198990000|2024-09-24 17:29:50|104276.1|104226.1|104274.4|104224.4|104276.1|104226.1|104271.5|104221.5|20
1727199000000|2024-09-24 17:30:00|104274.5|104224.5|104279.7|104229.7|104279.7|104229.7|104272.9|104222.9|21
1727199010000|2024-09-24 17:30:10|104280|104230|104276.8|104226.8|104280.5|104230.5|104275.2|104225.2|22
1727199020000|2024-09-24 17:30:20|104276.6|104226.6|104275.4|104225.4|104277.7|104227.7|104275.4|104225.4|13
1727199030000|2024-09-24 17:30:30|104275|104225|104272.2|104222.2|104275.3|104225.3|104271.3|104221.3|18
1727199040000|2024-09-24 17:30:40|104272.5|104222.5|104276.3|104226.3|104276.3|104226.3|104272.4|104222.4|15
1727199050000|2024-09-24 17:30:50|104277.9|104227.9|104278.3|104228.3|104278.3|104228.3|104276.6|104226.6|20
1727199060000|2024-09-24 17:31:00|104278.5|104228.5|104279.6|104229.6|104281|104231|104278.5|104228.5|17
1727199070000|2024-09-24 17:31:10|104279.9|104229.9|104289.7|104239.7|104289.7|104239.7|104279.9|104229.9|24
1727199080000|2024-09-24 17:31:20|104288.3|104238.3|104299|104249|104299.1|104249.1|104288.3|104238.3|23
1727199090000|2024-09-24 17:31:30|104299.3|104249.3|104299.3|104249.3|104299.8|104249.8|104299.3|104249.3|8
1727199100000|2024-09-24 17:31:40|104299.4|104249.4|104295.1|104245.1|104299.4|104249.4|104295.1|104245.1|17
1727199110000|2024-09-24 17:31:50|104295.4|104245.4|104295.7|104245.7|104296.4|104246.4|104294.8|104244.8|16
1727199120000|2024-09-24 17:32:00|104295.6|104245.6|104283.1|104233.1|104295.6|104245.6|104283.1|104233.1|30
1727199130000|2024-09-24 17:32:10|104283.5|104233.5|104282.9|104232.9|104283.5|104233.5|104282.3|104232.3|8
1727199140000|2024-09-24 17:32:20|104282.8|104232.8|104281.6|104231.6|104282.8|104232.8|104281.6|104231.6|11
1727199150000|2024-09-24 17:32:30|104281.5|104231.5|104276.7|104226.7|104281.5|104231.5|104276.7|104226.7|7
1727199160000|2024-09-24 17:32:40|104277.1|104227.1|104277.1|104227.1|104277.5|104227.5|104277.1|104227.1|6
1727199170000|2024-09-24 17:32:50|104276.8|104226.8|104276.1|104226.1|104276.8|104226.8|104276.1|104226.1|7
1727199180000|2024-09-24 17:33:00|104275.9|104225.9|104276.6|104226.6|104277.5|104227.5|104275.9|104225.9|11
1727199190000|2024-09-24 17:33:10|104276.3|104226.3|104273.7|104223.7|104276.3|104226.3|104273.7|104223.7|7
1727199200000|2024-09-24 17:33:20|104273.1|104223.1|104272.5|104222.5|104273.3|104223.3|104271.7|104221.7|10
1727199210000|2024-09-24 17:33:30|104272.8|104222.8|104274.3|104224.3|104275.7|104225.7|104272.8|104222.8|10
1727199220000|2024-09-24 17:33:40|104274.6|104224.6|104275|104225|104275|104225|104274.6|104224.6|2
1727199230000|2024-09-24 17:33:50|104275.1|104225.1|104280|104230|104280.1|104230.1|104275.1|104225.1|18
1727199240000|2024-09-24 17:34:00|104279.8|104229.8|104277.5|104227.5|104280.8|104230.8|104277.5|104227.5|16
1727199250000|2024-09-24 17:34:10|104278|104228|104277.2|104227.2|104278|104228|104277.1|104227.1|7
1727199260000|2024-09-24 17:34:20|104277.3|104227.3|104278.5|104228.5|104278.5|104228.5|104276.6|104226.6|8
1727199270000|2024-09-24 17:34:30|104278.6|104228.6|104277.5|104227.5|104278.6|104228.6|104276.7|104226.7|13
1727199280000|2024-09-24 17:34:40|104277.4|104227.4|104275.9|104225.9|104277.5|104227.5|104275.9|104225.9|6
1727199290000|2024-09-24 17:34:50|104275.5|104225.5|104272.3|104222.3|104275.5|104225.5|104271.9|104221.9|7
1727199300000|2024-09-24 17:35:00|104272.1|104222.1|104274.6|104224.6|104275.4|104225.4|104272.1|104222.1|16
1727199310000|2024-09-24 17:35:10|104274.7|104224.7|104275.3|104225.3|104275.3|104225.3|104274.2|104224.2|6
1727199320000|2024-09-24 17:35:20|104275.5|104225.5|104274.1|104224.1|104275.5|104225.5|104273.3|104223.3|8
1727199330000|2024-09-24 17:35:30|104274.7|104224.7|104266.9|104216.9|104274.7|104224.7|104265.2|104215.2|22
1727199340000|2024-09-24 17:35:40|104266.7|104216.7|104267.4|104217.4|104267.7|104217.7|104266.7|104216.7|10
1727199350000|2024-09-24 17:35:50|104266.8|104216.8|104267.7|104217.7|104267.7|104217.7|104266.8|104216.8|5
1727199360000|2024-09-24 17:36:00|104267.6|104217.6|104268.4|104218.4|104268.6|104218.6|104267.5|104217.5|8
1727199370000|2024-09-24 17:36:10|104269.9|104219.9|104268.9|104218.9|104270.1|104220.1|104268.4|104218.4|13
1727199380000|2024-09-24 17:36:20|104270|104220|104270.1|104220.1|104270.6|104220.6|104270|104220|5
1727199390000|2024-09-24 17:36:30|104269.6|104219.6|104267.3|104217.3|104270.6|104220.6|104267.3|104217.3|9
1727199400000|2024-09-24 17:36:40|104267.1|104217.1|104263|104213|104267.1|104217.1|104261|104211|12
1727199410000|2024-09-24 17:36:50|104266.3|104216.3|104265.6|104215.6|104267.6|104217.6|104262.6|104212.6|23
1727199420000|2024-09-24 17:37:00|104267.2|104217.2|104264.9|104214.9|104268.3|104218.3|104264.8|104214.8|17
1727199430000|2024-09-24 17:37:10|104265.3|104215.3|104265.1|104215.1|104265.8|104215.8|104264.7|104214.7|11
1727199440000|2024-09-24 17:37:20|104265.4|104215.4|104265.3|104215.3|104265.5|104215.5|104265.3|104215.3|4
1727199450000|2024-09-24 17:37:30|104265.4|104215.4|104263.7|104213.7|104266.6|104216.6|104263.7|104213.7|18
1727199460000|2024-09-24 17:37:40|104263.4|104213.4|104259|104209|104263.4|104213.4|104259|104209|13
1727199470000|2024-09-24 17:37:50|104259.3|104209.3|104259.8|104209.8|104260|104210|104259|104209|6
1727199480000|2024-09-24 17:38:00|104259.5|104209.5|104261|104211|104261.4|104211.4|104259.5|104209.5|8
1727199490000|2024-09-24 17:38:10|104261.7|104211.7|104262.4|104212.4|104263.2|104213.2|104261.1|104211.1|9
1727199500000|2024-09-24 17:38:20|104262.1|104212.1|104261.1|104211.1|104265.7|104215.7|104261.1|104211.1|16
1727199510000|2024-09-24 17:38:30|104260.8|104210.8|104260.3|104210.3|104260.8|104210.8|104259.3|104209.3|4
1727199520000|2024-09-24 17:38:40|104260|104210|104264.4|104214.4|104264.4|104214.4|104260|104210|7
1727199530000|2024-09-24 17:38:50|104264|104214|104268|104218|104268|104218|104263.4|104213.4|9
1727199540000|2024-09-24 17:39:00|104268.4|104218.4|104269.9|104219.9|104270.1|104220.1|104268.4|104218.4|12
1727199550000|2024-09-24 17:39:10|104269.8|104219.8|104268.6|104218.6|104269.8|104219.8|104268.6|104218.6|3
1727199560000|2024-09-24 17:39:20|104268.4|104218.4|104268.6|104218.6|104268.6|104218.6|104268.4|104218.4|2
1727199570000|2024-09-24 17:39:30|104267.7|104217.7|104268.8|104218.8|104268.9|104218.9|104267.7|104217.7|7
1727199580000|2024-09-24 17:39:40|104269|104219|104269.2|104219.2|104269.2|104219.2|104269|104219|5
1727199590000|2024-09-24 17:39:50|104269.1|104219.1|104269.1|104219.1|104269.1|104219.1|104269.1|104219.1|1
1727199600000|2024-09-24 17:40:00|104269.2|104219.2|104268.4|104218.4|104269.4|104219.4|104268.3|104218.3|10
1727199610000|2024-09-24 17:40:10|104267.8|104217.8|104267.2|104217.2|104267.8|104217.8|104265.2|104215.2|11
1727199620000|2024-09-24 17:40:20|104267.1|104217.1|104267.6|104217.6|104267.6|104217.6|104267.1|104217.1|3
1727199630000|2024-09-24 17:40:30|104267.5|104217.5|104267.7|104217.7|104267.8|104217.8|104267.5|104217.5|6
1727199640000|2024-09-24 17:40:40|104267.6|104217.6|104250.3|104225.3|104267.6|104226.3|104249.4|104215.9|16
1727199650000|2024-09-24 17:40:50|104250.6|104225.6|104251.5|104226.5|104251.9|104226.9|104250.6|104225.6|9
1727199660000|2024-09-24 17:41:00|104251.9|104226.9|104252.7|104227.7|104254.9|104229.9|104251.9|104226.9|13
1727199670000|2024-09-24 17:41:10|104252.8|104227.8|104256.8|104231.8|104256.8|104231.8|104252.8|104227.8|8
1727199680000|2024-09-24 17:41:20|104257.3|104232.3|104259.1|104234.1|104259.6|104234.6|104257.3|104232.3|5
1727199690000|2024-09-24 17:41:30|104258.5|104233.5|104255.7|104230.7|104258.5|104233.5|104255.7|104230.7|10
1727199700000|2024-09-24 17:41:40|104255.5|104230.5|104255.6|104230.6|104255.6|104230.6|104255.5|104230.5|2
1727199710000|2024-09-24 17:41:50|104255.3|104230.3|104251.1|104226.1|104255.3|104230.3|104250.8|104225.8|9
1727199720000|2024-09-24 17:42:00|104251.2|104226.2|104256.2|104231.2|104257.1|104232.1|104251.2|104226.2|9
1727199730000|2024-09-24 17:42:10|104255.9|104230.9|104252.5|104227.5|104255.9|104230.9|104252.5|104227.5|7
1727199740000|2024-09-24 17:42:20|104252.7|104227.7|104250.6|104225.6|104253|104228|104250.6|104225.6|8
1727199750000|2024-09-24 17:42:30|104250.5|104225.5|104248.6|104223.6|104250.5|104225.5|104248.3|104223.3|8
1727199760000|2024-09-24 17:42:40|104248.9|104223.9|104245.1|104220.1|104248.9|104223.9|104244.9|104219.9|7
1727199770000|2024-09-24 17:42:50|104245.6|104220.6|104244|104219|104245.7|104220.7|104244|104219|11
1727199780000|2024-09-24 17:43:00|104244.3|104219.3|104242|104217|104245.3|104220.3|104241.9|104216.9|10
1727199790000|2024-09-24 17:43:10|104241.5|104216.5|104236.6|104211.6|104241.5|104216.5|104236.3|104211.3|11
1727199800000|2024-09-24 17:43:20|104235.9|104210.9|104230.9|104205.9|104236.1|104211.1|104227.3|104202.3|15
1727199810000|2024-09-24 17:43:30|104231.4|104206.4|104242.6|104192.6|104243.9|104206.4|104229.9|104192.5|15
1727199820000|2024-09-24 17:43:40|104242.5|104192.5|104242.3|104192.3|104242.6|104192.6|104241|104191|6
1727199830000|2024-09-24 17:43:50|104242.5|104192.5|104242.4|104192.4|104243.2|104193.2|104242.4|104192.4|6
1727199840000|2024-09-24 17:44:00|104242.7|104192.7|104248.4|104198.4|104249.8|104199.8|104242.7|104192.7|25
1727199850000|2024-09-24 17:44:10|104248.3|104198.3|104245.7|104195.7|104248.4|104198.4|104245.7|104195.7|9
1727199860000|2024-09-24 17:44:20|104245.8|104195.8|104246.1|104196.1|104247.3|104197.3|104244.9|104194.9|15
1727199870000|2024-09-24 17:44:30|104246.2|104196.2|104245.3|104195.3|104246.3|104196.3|104244.6|104194.6|13
1727199880000|2024-09-24 17:44:40|104245.5|104195.5|104246.1|104196.1|104246.2|104196.2|104245.5|104195.5|4
1727199890000|2024-09-24 17:44:50|104246.2|104196.2|104248.4|104198.4|104248.4|104198.4|104246.2|104196.2|11
1727199900000|2024-09-24 17:45:00|104248.7|104198.7|104251.9|104201.9|104254|104204|104248.7|104198.7|15
1727199910000|2024-09-24 17:45:10|104250.9|104200.9|104252.3|104202.3|104252.3|104202.3|104250.9|104200.9|8
1727199920000|2024-09-24 17:45:20|104252.4|104202.4|104253.5|104203.5|104253.6|104203.6|104252.4|104202.4|9
1727199930000|2024-09-24 17:45:30|104253.4|104203.4|104248|104198|104253.4|104203.4|104247.7|104197.7|12
1727199940000|2024-09-24 17:45:40|104247.9|104197.9|104248.5|104198.5|104248.5|104198.5|104247.6|104197.6|9
1727199950000|2024-09-24 17:45:50|104248.4|104198.4|104251.6|104201.6|104251.6|104201.6|104248.4|104198.4|13
1727199960000|2024-09-24 17:46:00|104252|104202|104251.8|104201.8|104252|104202|104250.4|104200.4|10
1727199970000|2024-09-24 17:46:10|104252.1|104202.1|104254.5|104204.5|104254.5|104204.5|104252|104202|8
1727199980000|2024-09-24 17:46:20|104254.4|104204.4|104265.9|104215.9|104270.2|104220.2|104254.4|104204.4|42
1727199990000|2024-09-24 17:46:30|104266.5|104216.5|104264.9|104214.9|104266.9|104216.9|104264.1|104214.1|17
1727200000000|2024-09-24 17:46:40|104265|104215|104262.6|104212.6|104265.1|104215.1|104262.1|104212.1|8
1727200010000|2024-09-24 17:46:50|104263|104213|104265.5|104215.5|104266|104216|104263|104213|11
1727200020000|2024-09-24 17:47:00|104265.2|104215.2|104262.1|104212.1|104265.6|104215.6|104262.1|104212.1|28
1727200030000|2024-09-24 17:47:10|104262|104212|104262.3|104212.3|104262.3|104212.3|104262|104212|2
1727200040000|2024-09-24 17:47:20|104262.7|104212.7|104264.2|104214.2|104264.5|104214.5|104262.5|104212.5|15
1727200050000|2024-09-24 17:47:30|104264.3|104214.3|104263.9|104213.9|104264.3|104214.3|104262.9|104212.9|16
1727200060000|2024-09-24 17:47:40|104264.4|104214.4|104258.8|104208.8|104265.1|104215.1|104257.2|104207.2|38
1727200070000|2024-09-24 17:47:50|104257.2|104207.2|104258.4|104208.4|104259.7|104209.7|104256.1|104206.1|50
1727200080000|2024-09-24 17:48:00|104258.8|104208.8|104256.9|104206.9|104259.8|104209.8|104256.1|104206.1|33
1727200090000|2024-09-24 17:48:10|104257.9|104207.9|104257.6|104207.6|104258.3|104208.3|104254|104204|45
1727200100000|2024-09-24 17:48:20|104257.7|104207.7|104262.8|104212.8|104262.8|104212.8|104255.9|104205.9|35
1727200110000|2024-09-24 17:48:30|104262.3|104212.3|104262.5|104212.5|104262.9|104212.9|104261.7|104211.7|12
1727200120000|2024-09-24 17:48:40|104262.3|104212.3|104263.2|104213.2|104263.6|104213.6|104262.3|104212.3|12
1727200130000|2024-09-24 17:48:50|104262.4|104212.4|104263.3|104213.3|104263.3|104213.3|104262.4|104212.4|5
1727200140000|2024-09-24 17:49:00|104263.4|104213.4|104262.2|104212.2|104266.9|104216.9|104262.1|104212.1|25
1727200150000|2024-09-24 17:49:10|104262.1|104212.1|104262.1|104212.1|104262.1|104212.1|104262.1|104212.1|1
1727200160000|2024-09-24 17:49:20|104261.6|104211.6|104261.7|104211.7|104262.9|104212.9|104261.6|104211.6|13
1727200170000|2024-09-24 17:49:30|104262|104212|104261.2|104211.2|104262|104212|104260.3|104210.3|18
1727200180000|2024-09-24 17:49:40|104261.4|104211.4|104266.5|104216.5|104267.2|104217.2|104261.3|104211.3|25
1727200190000|2024-09-24 17:49:50|104266.2|104216.2|104262.8|104212.8|104266.6|104216.6|104262.8|104212.8|16
1727200200000|2024-09-24 17:50:00|104262.2|104212.2|104261.6|104211.6|104264.4|104214.4|104261.2|104211.2|15
1727200210000|2024-09-24 17:50:10|104261|104211|104260.4|104210.4|104262.1|104212.1|104260.4|104210.4|16
1727200220000|2024-09-24 17:50:20|104260.5|104210.5|104262.7|104212.7|104262.9|104212.9|104260.5|104210.5|19
1727200230000|2024-09-24 17:50:30|104262.5|104212.5|104262|104212|104263.8|104213.8|104261.6|104211.6|15
1727200240000|2024-09-24 17:50:40|104261.8|104211.8|104264.5|104214.5|104265.1|104215.1|104261.5|104211.5|34
1727200250000|2024-09-24 17:50:50|104264.8|104214.8|104263|104213|104265.4|104215.4|104263|104213|10
1727200260000|2024-09-24 17:51:00|104264.5|104214.5|104266.1|104216.1|104266.5|104216.5|104264.4|104214.4|28
1727200270000|2024-09-24 17:51:10|104265.9|104215.9|104262.9|104212.9|104265.9|104215.9|104262.8|104212.8|12
1727200280000|2024-09-24 17:51:20|104263.3|104213.3|104259.6|104209.6|104263.3|104213.3|104259.6|104209.6|27
1727200290000|2024-09-24 17:51:30|104259.9|104209.9|104260.5|104210.5|104262|104212|104259.3|104209.3|21
1727200300000|2024-09-24 17:51:40|104260.8|104210.8|104261.8|104211.8|104262.9|104212.9|104260.8|104210.8|15
1727200310000|2024-09-24 17:51:50|104261.4|104211.4|104260.2|104210.2|104261.5|104211.5|104259.5|104209.5|14
1727200320000|2024-09-24 17:52:00|104260.3|104210.3|104260.8|104210.8|104261.2|104211.2|104259.9|104209.9|13
1727200330000|2024-09-24 17:52:10|104260.4|104210.4|104259.8|104209.8|104261.4|104211.4|104259.8|104209.8|13
1727200340000|2024-09-24 17:52:20|104259.9|104209.9|104259.2|104209.2|104260.4|104210.4|104258.7|104208.7|26
1727200350000|2024-09-24 17:52:30|104259.7|104209.7|104259.4|104209.4|104259.7|104209.7|104258.9|104208.9|4
1727200360000|2024-09-24 17:52:40|104259.3|104209.3|104259.8|104209.8|104259.8|104209.8|104259.3|104209.3|4
1727200370000|2024-09-24 17:52:50|104259.9|104209.9|104258.4|104208.4|104259.9|104209.9|104258.4|104208.4|13
1727200380000|2024-09-24 17:53:00|104259.1|104209.1|104257.8|104207.8|104259.1|104209.1|104257.5|104207.5|30
1727200390000|2024-09-24 17:53:10|104257.9|104207.9|104259.1|104209.1|104259.1|104209.1|104257.9|104207.9|6
1727200400000|2024-09-24 17:53:20|104259.2|104209.2|104260.7|104210.7|104260.7|104210.7|104258.8|104208.8|9
1727200410000|2024-09-24 17:53:30|104260.5|104210.5|104259.1|104209.1|104260.5|104210.5|104258.7|104208.7|18
1727200420000|2024-09-24 17:53:40|104258.8|104208.8|104253.9|104203.9|104258.8|104208.8|104252.2|104202.2|37
1727200430000|2024-09-24 17:53:50|104254.1|104204.1|104252|104202|104256.4|104206.4|104251.7|104201.7|27
1727200440000|2024-09-24 17:54:00|104251.9|104201.9|104250.1|104200.1|104251.9|104201.9|104248.7|104198.7|24
1727200450000|2024-09-24 17:54:10|104249.7|104199.7|104248.9|104198.9|104251.1|104201.1|104248.3|104198.3|29
1727200460000|2024-09-24 17:54:20|104249.2|104199.2|104242.6|104192.6|104249.2|104199.2|104241.9|104191.9|26
1727200470000|2024-09-24 17:54:30|104242.3|104192.3|104242.8|104192.8|104242.8|104192.8|104241.8|104191.8|7
1727200480000|2024-09-24 17:54:40|104242.6|104192.6|104242.9|104192.9|104242.9|104192.9|104242.6|104192.6|3
1727200490000|2024-09-24 17:54:50|104242.1|104192.1|104239.5|104189.5|104242.9|104192.9|104239.1|104189.1|34
1727200500000|2024-09-24 17:55:00|104239.3|104189.3|104239.1|104189.1|104240|104190|104236.8|104186.8|17
1727200510000|2024-09-24 17:55:10|104239.3|104189.3|104240.9|104190.9|104240.9|104190.9|104239.3|104189.3|5
1727200520000|2024-09-24 17:55:20|104240.8|104190.8|104240.9|104190.9|104240.9|104190.9|104240.8|104190.8|2
1727200530000|2024-09-24 17:55:30|104240.7|104190.7|104236.8|104186.8|104240.7|104190.7|104236|104186|15
1727200540000|2024-09-24 17:55:40|104237.1|104187.1|104235.9|104185.9|104238.9|104188.9|104235.9|104185.9|17
1727200550000|2024-09-24 17:55:50|104235.8|104185.8|104237.2|104187.2|104239.1|104189.1|104235.8|104185.8|27
1727200560000|2024-09-24 17:56:00|104237.3|104187.3|104229|104179|104237.3|104187.3|104228.2|104178.2|30
1727200570000|2024-09-24 17:56:10|104229.2|104179.2|104231.7|104181.7|104231.7|104181.7|104229.2|104179.2|9
1727200580000|2024-09-24 17:56:20|104232.5|104182.5|104233.3|104183.3|104234.1|104184.1|104232.5|104182.5|15
1727200590000|2024-09-24 17:56:30|104233|104183|104235.5|104185.5|104235.5|104185.5|104232.1|104182.1|18
1727200600000|2024-09-24 17:56:40|104235.3|104185.3|104234|104184|104235.7|104185.7|104232.8|104182.8|21
1727200610000|2024-09-24 17:56:50|104234.8|104184.8|104235.9|104185.9|104237.6|104187.6|104234.4|104184.4|52
1727200620000|2024-09-24 17:57:00|104236.2|104186.2|104235.4|104185.4|104238|104188|104235|104185|48
1727200630000|2024-09-24 17:57:10|104235.1|104185.1|104235.8|104185.8|104235.9|104185.9|104234.8|104184.8|13
1727200640000|2024-09-24 17:57:20|104236.1|104186.1|104233.4|104183.4|104236.1|104186.1|104233.4|104183.4|42
1727200650000|2024-09-24 17:57:30|104232.3|104182.3|104232.6|104182.6|104234|104184|104230.6|104180.6|32
1727200660000|2024-09-24 17:57:40|104233|104183|104224.5|104174.5|104233|104183|104223.6|104173.6|32
1727200670000|2024-09-24 17:57:50|104224.2|104174.2|104223.4|104173.4|104225.4|104175.4|104223.4|104173.4|28
1727200680000|2024-09-24 17:58:00|104223.1|104173.1|104228.8|104178.8|104229.7|104179.7|104223.1|104173.1|40
1727200690000|2024-09-24 17:58:10|104228.5|104178.5|104228.9|104178.9|104229.5|104179.5|104226.5|104176.5|36
1727200700000|2024-09-24 17:58:20|104228.2|104178.2|104227.6|104177.6|104228.2|104178.2|104226.7|104176.7|10
1727200710000|2024-09-24 17:58:30|104227.5|104177.5|104229.3|104179.3|104229.8|104179.8|104227.2|104177.2|31
1727200720000|2024-09-24 17:58:40|104229.6|104179.6|104228.7|104178.7|104229.6|104179.6|104227.3|104177.3|27
1727200730000|2024-09-24 17:58:50|104228.2|104178.2|104229.7|104179.7|104230|104180|104227.4|104177.4|24
1727200740000|2024-09-24 17:59:00|104230|104180|104230.4|104180.4|104233.4|104183.4|104230|104180|13
1727200750000|2024-09-24 17:59:10|104229.9|104179.9|104232|104182|104232.3|104182.3|104229.3|104179.3|12
1727200760000|2024-09-24 17:59:20|104231.3|104181.3|104231.2|104181.2|104231.8|104181.8|104229.5|104179.5|11
1727200770000|2024-09-24 17:59:30|104231.6|104181.6|104232.2|104182.2|104233|104183|104230.2|104180.2|34
1727200780000|2024-09-24 17:59:40|104232|104182|104229.2|104179.2|104232|104182|104227.6|104177.6|44
1727200790000|2024-09-24 17:59:50|104229|104179|104232.4|104182.4|104233.5|104183.5|104228.1|104178.1|40
1727200800000|2024-09-24 18:00:00|104232.6|104182.6|104230.9|104180.9|104233.4|104183.4|104229.9|104179.9|13
1727200810000|2024-09-24 18:00:10|104231|104181|104234|104184|104234|104184|104231|104181|8
1727200820000|2024-09-24 18:00:20|104233.6|104183.6|104231.6|104181.6|104233.6|104183.6|104231.6|104181.6|11
1727200830000|2024-09-24 18:00:30|104231.4|104181.4|104231.5|104181.5|104231.5|104181.5|104231.4|104181.4|2
1727200840000|2024-09-24 18:00:40|104231.4|104181.4|104231.5|104181.5|104231.5|104181.5|104231.4|104181.4|2
1727200850000|2024-09-24 18:00:50|104230.5|104180.5|104230.6|104180.6|104230.7|104180.7|104230.5|104180.5|3
1727200860000|2024-09-24 18:01:00|104231.4|104181.4|104220|104170|104231.4|104181.4|104220|104170|31
1727200870000|2024-09-24 18:01:10|104220.5|104170.5|104218.3|104168.3|104221.2|104171.2|104216.7|104166.7|39
1727200880000|2024-09-24 18:01:20|104217.8|104167.8|104220.4|104170.4|104220.4|104170.4|104216.6|104166.6|32
1727200890000|2024-09-24 18:01:30|104220.2|104170.2|104220.7|104170.7|104220.9|104170.9|104218.1|104168.1|38
1727200900000|2024-09-24 18:01:40|104219.7|104169.7|104220.9|104170.9|104222.4|104172.4|104219|104169|43
1727200910000|2024-09-24 18:01:50|104221.5|104171.5|104220.8|104170.8|104225|104175|104220.4|104170.4|34
1727200920000|2024-09-24 18:02:00|104221.2|104171.2|104220.2|104170.2|104223.5|104173.5|104218.9|104168.9|32
1727200930000|2024-09-24 18:02:10|104220.4|104170.4|104219.5|104169.5|104220.4|104170.4|104219.1|104169.1|9
1727200940000|2024-09-24 18:02:20|104219.3|104169.3|104218.3|104168.3|104220|104170|104217.8|104167.8|20
1727200950000|2024-09-24 18:02:30|104217.7|104167.7|104225.5|104175.5|104225.5|104175.5|104217.5|104167.5|18
1727200960000|2024-09-24 18:02:40|104225.7|104175.7|104222.2|104172.2|104225.9|104175.9|104222.2|104172.2|17
1727200970000|2024-09-24 18:02:50|104222|104172|104214.2|104164.2|104222.2|104172.2|104213.7|104163.7|25
1727200980000|2024-09-24 18:03:00|104214|104164|104212.9|104162.9|104214|104164|104212.5|104162.5|14
1727200990000|2024-09-24 18:03:10|104212.5|104162.5|104208.4|104158.4|104214.5|104164.5|104208.2|104158.2|41
1727201000000|2024-09-24 18:03:20|104208.2|104158.2|104210.4|104160.4|104210.7|104160.7|104206.9|104156.9|29
1727201010000|2024-09-24 18:03:30|104209.4|104159.4|104211.4|104161.4|104212|104162|104209.4|104159.4|12
1727201020000|2024-09-24 18:03:40|104211.2|104161.2|104210.8|104160.8|104211.2|104161.2|104207.4|104157.4|22
1727201030000|2024-09-24 18:03:50|104210.2|104160.2|104207.8|104157.8|104210.2|104160.2|104207.8|104157.8|8
1727201040000|2024-09-24 18:04:00|104208.8|104158.8|104207.2|104157.2|104208.8|104158.8|104207.2|104157.2|8
1727201050000|2024-09-24 18:04:10|104207.6|104157.6|104206.7|104156.7|104208|104158|104205.9|104155.9|20
1727201060000|2024-09-24 18:04:20|104206.9|104156.9|104208.5|104158.5|104208.8|104158.8|104206.9|104156.9|22
1727201070000|2024-09-24 18:04:30|104208.7|104158.7|104214.9|104164.9|104214.9|104164.9|104208.2|104158.2|23
1727201080000|2024-09-24 18:04:40|104215|104165|104212.1|104162.1|104215|104165|104211.9|104161.9|14
1727201090000|2024-09-24 18:04:50|104211.9|104161.9|104213.5|104163.5|104214.1|104164.1|104211.7|104161.7|11
1727201100000|2024-09-24 18:05:00|104213.6|104163.6|104208.2|104158.2|104214.4|104164.4|104207.3|104157.3|30
1727201110000|2024-09-24 18:05:10|104208.4|104158.4|104208.3|104158.3|104209.8|104159.8|104207.5|104157.5|11
1727201120000|2024-09-24 18:05:20|104208.2|104158.2|104208.2|104158.2|104208.4|104158.4|104208.2|104158.2|7
1727201130000|2024-09-24 18:05:30|104207.9|104157.9|104207.3|104157.3|104208.6|104158.6|104207|104157|15
1727201140000|2024-09-24 18:05:40|104207.2|104157.2|104208.3|104158.3|104208.3|104158.3|104206.8|104156.8|15
1727201150000|2024-09-24 18:05:50|104207.9|104157.9|104205.6|104155.6|104208.3|104158.3|104204.7|104154.7|28
1727201160000|2024-09-24 18:06:00|104205.5|104155.5|104205|104155|104205.5|104155.5|104204.7|104154.7|5
1727201170000|2024-09-24 18:06:10|104205.3|104155.3|104206.8|104156.8|104206.8|104156.8|104205|104155|20
1727201180000|2024-09-24 18:06:20|104206.3|104156.3|104205.4|104155.4|104206.3|104156.3|104205.4|104155.4|6
1727201190000|2024-09-24 18:06:30|104205.5|104155.5|104205.7|104155.7|104205.9|104155.9|104205|104155|10
1727201200000|2024-09-24 18:06:40|104205.9|104155.9|104206|104156|104206.3|104156.3|104205.9|104155.9|5
1727201210000|2024-09-24 18:06:50|104205.9|104155.9|104205.9|104155.9|104205.9|104155.9|104205.9|104155.9|1
1727201220000|2024-09-24 18:07:00|104206|104156|104206.5|104156.5|104206.7|104156.7|104206|104156|7
1727201230000|2024-09-24 18:07:10|104205.2|104155.2|104206|104156|104206.6|104156.6|104204.8|104154.8|11
1727201240000|2024-09-24 18:07:20|104205.7|104155.7|104205.6|104155.6|104205.7|104155.7|104205|104155|6
1727201250000|2024-09-24 18:07:30|104205.4|104155.4|104205|104155|104205.4|104155.4|104203.3|104153.3|7
1727201260000|2024-09-24 18:07:40|104204.9|104154.9|104205.6|104155.6|104205.6|104155.6|104204.9|104154.9|6
1727201270000|2024-09-24 18:07:50|104205.3|104155.3|104205.8|104155.8|104206.2|104156.2|104204.9|104154.9|14
1727201280000|2024-09-24 18:08:00|104205.7|104155.7|104207.5|104157.5|104207.6|104157.6|104204.8|104154.8|14
1727201290000|2024-09-24 18:08:10|104206|104156|104206.7|104156.7|104207.7|104157.7|104205.8|104155.8|7
1727201300000|2024-09-24 18:08:20|104206.5|104156.5|104206.2|104156.2|104206.5|104156.5|104206|104156|6
1727201310000|2024-09-24 18:08:30|104205.5|104155.5|104204.6|104154.6|104206.2|104156.2|104204.5|104154.5|8
1727201320000|2024-09-24 18:08:40|104204.9|104154.9|104206.5|104156.5|104206.5|104156.5|104204.8|104154.8|3
1727201330000|2024-09-24 18:08:50|104205.4|104155.4|104207.6|104157.6|104207.6|104157.6|104205.4|104155.4|11
1727201340000|2024-09-24 18:09:00|104206.6|104156.6|104206.9|104156.9|104208|104158|104205.9|104155.9|8
1727201350000|2024-09-24 18:09:10|104205.9|104155.9|104205.6|104155.6|104207.8|104157.8|104204.5|104154.5|14
1727201360000|2024-09-24 18:09:20|104205.2|104155.2|104205.9|104155.9|104207.5|104157.5|104204.8|104154.8|14
1727201370000|2024-09-24 18:09:30|104205.7|104155.7|104204.6|104154.6|104205.7|104155.7|104204.6|104154.6|6
1727201380000|2024-09-24 18:09:40|104204.2|104154.2|104206.7|104156.7|104207.3|104157.3|104204.2|104154.2|16
1727201390000|2024-09-24 18:09:50|104206.9|104156.9|104208.3|104158.3|104208.3|104158.3|104206.9|104156.9|4
1727201400000|2024-09-24 18:10:00|104208.2|104158.2|104212.9|104162.9|104213.9|104163.9|104208|104158|30
1727201410000|2024-09-24 18:10:10|104213|104163|104216.5|104166.5|104217.7|104167.7|104213|104163|20
1727201420000|2024-09-24 18:10:20|104215.9|104165.9|104214.4|104164.4|104218.1|104168.1|104214.4|104164.4|16
1727201430000|2024-09-24 18:10:30|104214.7|104164.7|104214.9|104164.9|104215.8|104165.8|104214.4|104164.4|12
1727201440000|2024-09-24 18:10:40|104214.4|104164.4|104213.8|104163.8|104215.4|104165.4|104213.8|104163.8|16
1727201450000|2024-09-24 18:10:50|104213.5|104163.5|104213.5|104163.5|104214|104164|104212.7|104162.7|11
1727201460000|2024-09-24 18:11:00|104213.6|104163.6|104212.7|104162.7|104213.6|104163.6|104212.7|104162.7|9
1727201470000|2024-09-24 18:11:10|104212.8|104162.8|104213|104163|104214.2|104164.2|104212.8|104162.8|11
1727201480000|2024-09-24 18:11:20|104213.4|104163.4|104212.2|104162.2|104213.7|104163.7|104212.2|104162.2|13
1727201490000|2024-09-24 18:11:30|104211.8|104161.8|104213.9|104163.9|104213.9|104163.9|104211.2|104161.2|13
1727201500000|2024-09-24 18:11:40|104212.9|104162.9|104210.1|104160.1|104212.9|104162.9|104209.4|104159.4|14
1727201510000|2024-09-24 18:11:50|104210.7|104160.7|104214.9|104164.9|104215.2|104165.2|104210.3|104160.3|22
1727201520000|2024-09-24 18:12:00|104214.8|104164.8|104215.4|104165.4|104216.4|104166.4|104211.9|104161.9|30
1727201530000|2024-09-24 18:12:10|104215.8|104165.8|104215.4|104165.4|104217.8|104167.8|104214.4|104164.4|29
1727201540000|2024-09-24 18:12:20|104216.1|104166.1|104215.7|104165.7|104216.9|104166.9|104214.1|104164.1|17
1727201550000|2024-09-24 18:12:30|104214.7|104164.7|104214.8|104164.8|104216.8|104166.8|104213.5|104163.5|28
1727201560000|2024-09-24 18:12:40|104215.3|104165.3|104216.1|104166.1|104216.1|104166.1|104215.3|104165.3|5
1727201570000|2024-09-24 18:12:50|104215.3|104165.3|104215|104165|104217|104167|104213.4|104163.4|18
1727201580000|2024-09-24 18:13:00|104215.7|104165.7|104216.4|104166.4|104217.4|104167.4|104215.7|104165.7|8
1727201590000|2024-09-24 18:13:10|104216.9|104166.9|104217.6|104167.6|104217.6|104167.6|104216.9|104166.9|2
1727201600000|2024-09-24 18:13:20|104218.3|104168.3|104215.5|104165.5|104218.7|104168.7|104214.3|104164.3|21
1727201610000|2024-09-24 18:13:30|104215.9|104165.9|104218.9|104168.9|104219.8|104169.8|104215.4|104165.4|24
1727201620000|2024-09-24 18:13:40|104219|104169|104222.1|104172.1|104222.1|104172.1|104215.5|104165.5|25
1727201630000|2024-09-24 18:13:50|104223.2|104173.2|104220|104170|104223.2|104173.2|104219.3|104169.3|14
1727201640000|2024-09-24 18:14:00|104219.7|104169.7|104219.9|104169.9|104220.2|104170.2|104219.6|104169.6|6
1727201650000|2024-09-24 18:14:10|104220.2|104170.2|104220.7|104170.7|104220.9|104170.9|104219.4|104169.4|16
1727201660000|2024-09-24 18:14:20|104219.9|104169.9|104218.9|104168.9|104220.6|104170.6|104217.7|104167.7|18
1727201670000|2024-09-24 18:14:30|104217.9|104167.9|104219.1|104169.1|104220.8|104170.8|104217.8|104167.8|21
1727201680000|2024-09-24 18:14:40|104218.2|104168.2|104223.3|104173.3|104223.3|104173.3|104217.6|104167.6|31
1727201690000|2024-09-24 18:14:50|104223.5|104173.5|104223.6|104173.6|104226.9|104176.9|104222.6|104172.6|30
1727201700000|2024-09-24 18:15:00|104222.9|104172.9|104223.1|104173.1|104223.6|104173.6|104222|104172|20
1727201710000|2024-09-24 18:15:10|104222.8|104172.8|104226.9|104176.9|104230.6|104180.6|104222.8|104172.8|11
1727201720000|2024-09-24 18:15:20|104226.8|104176.8|104227.7|104177.7|104229.1|104179.1|104226.8|104176.8|15
1727201730000|2024-09-24 18:15:30|104227.8|104177.8|104230.7|104180.7|104230.7|104180.7|104227.7|104177.7|15
1727201740000|2024-09-24 18:15:40|104231.1|104181.1|104250.6|104200.6|104251|104201|104231.1|104181.1|42
1727201750000|2024-09-24 18:15:50|104250.8|104200.8|104251|104201|104252.4|104202.4|104250.6|104200.6|19
1727201760000|2024-09-24 18:16:00|104250.6|104200.6|104248.1|104198.1|104250.6|104200.6|104246|104196|33
1727201770000|2024-09-24 18:16:10|104246.4|104196.4|104248|104198|104249.5|104199.5|104246.4|104196.4|31
1727201780000|2024-09-24 18:16:20|104248.2|104198.2|104249.8|104199.8|104251.5|104201.5|104247.4|104197.4|38
1727201790000|2024-09-24 18:16:30|104250.1|104200.1|104252|104202|104252.3|104202.3|104249.3|104199.3|39
1727201800000|2024-09-24 18:16:40|104252.7|104202.7|104252|104202|104255.2|104205.2|104251.6|104201.6|35
1727201810000|2024-09-24 18:16:50|104252.5|104202.5|104257|104207|104257.8|104207.8|104252|104202|43
1727201820000|2024-09-24 18:17:00|104257.5|104207.5|104256.6|104206.6|104257.5|104207.5|104254.8|104204.8|35
1727201830000|2024-09-24 18:17:10|104256.5|104206.5|104255.9|104205.9|104256.9|104206.9|104255|104205|31
1727201840000|2024-09-24 18:17:20|104256.4|104206.4|104256.7|104206.7|104256.7|104206.7|104256.4|104206.4|6
1727201850000|2024-09-24 18:17:30|104256.6|104206.6|104253.2|104203.2|104256.6|104206.6|104252.5|104202.5|25
1727201860000|2024-09-24 18:17:40|104252.6|104202.6|104249.8|104199.8|104255.1|104205.1|104249.3|104199.3|28
1727201870000|2024-09-24 18:17:50|104250.1|104200.1|104252.5|104202.5|104255.4|104205.4|104250.1|104200.1|42
1727201880000|2024-09-24 18:18:00|104252.8|104202.8|104255.7|104205.7|104255.7|104205.7|104247.4|104197.4|26
1727201890000|2024-09-24 18:18:10|104255.4|104205.4|104253.1|104203.1|104255.6|104205.6|104253.1|104203.1|9
1727201900000|2024-09-24 18:18:20|104253.2|104203.2|104247.8|104197.8|104253.9|104203.9|104247.4|104197.4|23
1727201910000|2024-09-24 18:18:30|104247.3|104197.3|104249.8|104199.8|104249.8|104199.8|104247|104197|17
1727201920000|2024-09-24 18:18:40|104250.1|104200.1|104251.3|104201.3|104251.7|104201.7|104248.1|104198.1|17
1727201930000|2024-09-24 18:18:50|104251.7|104201.7|104248.7|104198.7|104253|104203|104248.7|104198.7|19
1727201940000|2024-09-24 18:19:00|104248.2|104198.2|104247.4|104197.4|104248.7|104198.7|104245.4|104195.4|21
1727201950000|2024-09-24 18:19:10|104247.1|104197.1|104246.9|104196.9|104247.1|104197.1|104243.8|104193.8|15
1727201960000|2024-09-24 18:19:20|104246.3|104196.3|104246|104196|104246.3|104196.3|104243|104193|27
1727201970000|2024-09-24 18:19:30|104246.2|104196.2|104243.1|104193.1|104246.3|104196.3|104241.8|104191.8|23
1727201980000|2024-09-24 18:19:40|104243.3|104193.3|104240.6|104190.6|104244.5|104194.5|104240.2|104190.2|16
1727201990000|2024-09-24 18:19:50|104240.7|104190.7|104240.9|104190.9|104241.1|104191.1|104240.3|104190.3|16
1727202000000|2024-09-24 18:20:00|104240.4|104190.4|104242.4|104192.4|104242.4|104192.4|104237.3|104187.3|26
1727202010000|2024-09-24 18:20:10|104242.5|104192.5|104242.6|104192.6|104242.8|104192.8|104242.5|104192.5|4
1727202020000|2024-09-24 18:20:20|104243.1|104193.1|104246.3|104196.3|104246.3|104196.3|104242.2|104192.2|24
1727202030000|2024-09-24 18:20:30|104246.7|104196.7|104238.5|104188.5|104246.8|104196.8|104238|104188|34
1727202040000|2024-09-24 18:20:40|104238|104188|104237.5|104187.5|104239|104189|104236.9|104186.9|13
1727202050000|2024-09-24 18:20:50|104237|104187|104237.5|104187.5|104237.6|104187.6|104237|104187|4
1727202060000|2024-09-24 18:21:00|104237.6|104187.6|104232.2|104182.2|104237.9|104187.9|104231.7|104181.7|13
1727202070000|2024-09-24 18:21:10|104231.8|104181.8|104228.5|104178.5|104231.8|104181.8|104228.5|104178.5|10
1727202080000|2024-09-24 18:21:20|104228.1|104178.1|104230.9|104180.9|104232.1|104182.1|104226.7|104176.7|23
1727202090000|2024-09-24 18:21:30|104229.9|104179.9|104227.3|104177.3|104230.4|104180.4|104225.6|104175.6|24
1727202100000|2024-09-24 18:21:40|104227.2|104177.2|104226.4|104176.4|104227.8|104177.8|104225.5|104175.5|35
1727202110000|2024-09-24 18:21:50|104226.8|104176.8|104223.5|104173.5|104229.2|104179.2|104223.4|104173.4|30
1727202120000|2024-09-24 18:22:00|104223.7|104173.7|104218.4|104168.4|104225.7|104175.7|104218.4|104168.4|39
1727202130000|2024-09-24 18:22:10|104217.9|104167.9|104207.1|104157.1|104217.9|104167.9|104207.1|104157.1|29
1727202140000|2024-09-24 18:22:20|104206.9|104156.9|104218.5|104168.5|104219.5|104169.5|104206.7|104156.7|27
1727202150000|2024-09-24 18:22:30|104218.8|104168.8|104215.3|104165.3|104220.9|104170.9|104214.9|104164.9|34
1727202160000|2024-09-24 18:22:40|104215.2|104165.2|104217.4|104167.4|104219.1|104169.1|104215.2|104165.2|34
1727202170000|2024-09-24 18:22:50|104217.6|104167.6|104217.1|104167.1|104217.6|104167.6|104215.3|104165.3|23
1727202180000|2024-09-24 18:23:00|104217.4|104167.4|104220.2|104170.2|104220.3|104170.3|104217.3|104167.3|44
1727202190000|2024-09-24 18:23:10|104219.7|104169.7|104223.6|104173.6|104224.1|104174.1|104218.3|104168.3|44
1727202200000|2024-09-24 18:23:20|104224|104174|104223.8|104173.8|104225|104175|104222.8|104172.8|19
1727202210000|2024-09-24 18:23:30|104223.5|104173.5|104223.3|104173.3|104223.5|104173.5|104221.3|104171.3|33
1727202220000|2024-09-24 18:23:40|104223.5|104173.5|104218.5|104168.5|104223.7|104173.7|104217.1|104167.1|25
1727202230000|2024-09-24 18:23:50|104219|104169|104214|104164|104219.9|104169.9|104213.8|104163.8|27
1727202240000|2024-09-24 18:24:00|104214.4|104164.4|104213.1|104163.1|104215.1|104165.1|104211.1|104161.1|49
1727202250000|2024-09-24 18:24:10|104211.7|104161.7|104210.5|104160.5|104214.4|104164.4|104210.2|104160.2|41
1727202260000|2024-09-24 18:24:20|104210.2|104160.2|104207|104157|104211.6|104161.6|104206.6|104156.6|41
1727202270000|2024-09-24 18:24:30|104206|104156|104206.9|104156.9|104208.1|104158.1|104205.9|104155.9|35
1727202280000|2024-09-24 18:24:40|104207.2|104157.2|104206.4|104156.4|104207.2|104157.2|104205.7|104155.7|15
1727202290000|2024-09-24 18:24:50|104206.5|104156.5|104205.7|104155.7|104206.7|104156.7|104205.2|104155.2|15
1727202300000|2024-09-24 18:25:00|104205.3|104155.3|104204.1|104154.1|104205.7|104155.7|104203.4|104153.4|38
1727202310000|2024-09-24 18:25:10|104203.8|104153.8|104192.1|104142.1|104205.6|104155.6|104192|104142|42
1727202320000|2024-09-24 18:25:20|104191.4|104141.4|104188.6|104138.6|104195.5|104145.5|104188|104138|49
1727202330000|2024-09-24 18:25:30|104188.2|104138.2|104192|104142|104192.8|104142.8|104186|104136|44
1727202340000|2024-09-24 18:25:40|104192.1|104142.1|104191.4|104141.4|104193.4|104143.4|104191.4|104141.4|34
1727202350000|2024-09-24 18:25:50|104190.7|104140.7|104192.8|104142.8|104193.7|104143.7|104188.5|104138.5|42
1727202360000|2024-09-24 18:26:00|104192|104142|104198.2|104148.2|104199.1|104149.1|104191.9|104141.9|26
1727202370000|2024-09-24 18:26:10|104199.1|104149.1|104197.2|104147.2|104199.1|104149.1|104196.6|104146.6|18
1727202380000|2024-09-24 18:26:20|104197.4|104147.4|104196.5|104146.5|104197.6|104147.6|104194.6|104144.6|37
1727202390000|2024-09-24 18:26:30|104197|104147|104197.2|104147.2|104197.2|104147.2|104196.8|104146.8|4
1727202400000|2024-09-24 18:26:40|104196.9|104146.9|104195|104145|104196.9|104146.9|104194.5|104144.5|26
1727202410000|2024-09-24 18:26:50|104194.6|104144.6|104202.8|104152.8|104203.6|104153.6|104194.6|104144.6|21
1727202420000|2024-09-24 18:27:00|104202.3|104152.3|104201.2|104151.2|104202.8|104152.8|104201.2|104151.2|12
1727202430000|2024-09-24 18:27:10|104203.2|104153.2|104206.1|104156.1|104206.8|104156.8|104203.1|104153.1|12
1727202440000|2024-09-24 18:27:20|104206.2|104156.2|104199.6|104149.6|104206.4|104156.4|104199.6|104149.6|17
1727202450000|2024-09-24 18:27:30|104199.8|104149.8|104201.9|104151.9|104202.9|104152.9|104198.4|104148.4|34
1727202460000|2024-09-24 18:27:40|104202.3|104152.3|104203.1|104153.1|104203.1|104153.1|104202.3|104152.3|3
1727202470000|2024-09-24 18:27:50|104203.5|104153.5|104203.7|104153.7|104203.7|104153.7|104203.5|104153.5|3
1727202480000|2024-09-24 18:28:00|104204|104154|104207.1|104157.1|104209.6|104159.6|104202.7|104152.7|37
1727202490000|2024-09-24 18:28:10|104206.5|104156.5|104205.2|104155.2|104207.1|104157.1|104204.1|104154.1|31
1727202500000|2024-09-24 18:28:20|104204.9|104154.9|104206.4|104156.4|104207.3|104157.3|104204.1|104154.1|39
1727202510000|2024-09-24 18:28:30|104206.1|104156.1|104205.7|104155.7|104207.9|104157.9|104205.1|104155.1|17
1727202520000|2024-09-24 18:28:40|104205.4|104155.4|104203.4|104153.4|104205.4|104155.4|104203.2|104153.2|15
1727202530000|2024-09-24 18:28:50|104203.1|104153.1|104204.1|104154.1|104208.3|104158.3|104203.1|104153.1|38
1727202540000|2024-09-24 18:29:00|104204.8|104154.8|104208.7|104158.7|104210.3|104160.3|104204.3|104154.3|29
1727202550000|2024-09-24 18:29:10|104209.2|104159.2|104207.8|104157.8|104209.2|104159.2|104207.8|104157.8|13
1727202560000|2024-09-24 18:29:20|104207.7|104157.7|104207.7|104157.7|104208.7|104158.7|104207|104157|13
1727202570000|2024-09-24 18:29:30|104206.9|104156.9|104205|104155|104206.9|104156.9|104204|104154|28
1727202580000|2024-09-24 18:29:40|104205.1|104155.1|104208|104158|104208.6|104158.6|104203.4|104153.4|41
1727202590000|2024-09-24 18:29:50|104207.7|104157.7|104209.6|104159.6|104209.6|104159.6|104207.4|104157.4|7
1727202600000|2024-09-24 18:30:00|104209.7|104159.7|104206.5|104156.5|104210.2|104160.2|104206.5|104156.5|15
1727202610000|2024-09-24 18:30:10|104207|104157|104216.3|104166.3|104216.3|104166.3|104206.5|104156.5|30
1727202620000|2024-09-24 18:30:20|104216.9|104166.9|104223.7|104173.7|104224.9|104174.9|104216.9|104166.9|52
1727202630000|2024-09-24 18:30:30|104225|104175|104220.1|104170.1|104225|104175|104217.6|104167.6|46
1727202640000|2024-09-24 18:30:40|104219.9|104169.9|104224.4|104174.4|104224.9|104174.9|104216.4|104166.4|43
1727202650000|2024-09-24 18:30:50|104224.9|104174.9|104220.3|104170.3|104224.9|104174.9|104220.3|104170.3|15
1727202660000|2024-09-24 18:31:00|104220.2|104170.2|104221.2|104171.2|104222.6|104172.6|104217.2|104167.2|34
1727202670000|2024-09-24 18:31:10|104221.9|104171.9|104218.5|104168.5|104222.4|104172.4|104216.8|104166.8|28
1727202680000|2024-09-24 18:31:20|104216.6|104166.6|104217.4|104167.4|104218.8|104168.8|104215.2|104165.2|16
1727202690000|2024-09-24 18:31:30|104216.8|104166.8|104216|104166|104216.8|104166.8|104214.4|104164.4|15
1727202700000|2024-09-24 18:31:40|104215.4|104165.4|104214.5|104164.5|104216|104166|104212|104162|24
1727202710000|2024-09-24 18:31:50|104214.8|104164.8|104211.7|104161.7|104214.8|104164.8|104211|104161|12
1727202720000|2024-09-24 18:32:00|104211.6|104161.6|104213.2|104163.2|104214.6|104164.6|104211.5|104161.5|17
1727202730000|2024-09-24 18:32:10|104213.3|104163.3|104214.5|104164.5|104215.6|104165.6|104213.3|104163.3|31
1727202740000|2024-09-24 18:32:20|104215|104165|104214.6|104164.6|104215.8|104165.8|104213.8|104163.8|22
1727202750000|2024-09-24 18:32:30|104215.2|104165.2|104213.4|104163.4|104215.6|104165.6|104213.1|104163.1|11
1727202760000|2024-09-24 18:32:40|104213.8|104163.8|104209|104159|104213.8|104163.8|104208.7|104158.7|14
1727202770000|2024-09-24 18:32:50|104209.6|104159.6|104209.8|104159.8|104210.6|104160.6|104208.9|104158.9|20
1727202780000|2024-09-24 18:33:00|104210.7|104160.7|104215.7|104165.7|104217.1|104167.1|104210|104160|33
1727202790000|2024-09-24 18:33:10|104216.3|104166.3|104215.7|104165.7|104216.3|104166.3|104214.4|104164.4|8
1727202800000|2024-09-24 18:33:20|104215.3|104165.3|104217.9|104167.9|104218|104168|104215.1|104165.1|10
1727202810000|2024-09-24 18:33:30|104218.1|104168.1|104218.4|104168.4|104218.4|104168.4|104218.1|104168.1|2
1727202820000|2024-09-24 18:33:40|104218.3|104168.3|104216.5|104166.5|104218.3|104168.3|104215.9|104165.9|10
1727202830000|2024-09-24 18:33:50|104216.4|104166.4|104219.1|104169.1|104219.1|104169.1|104215.5|104165.5|21
1727202840000|2024-09-24 18:34:00|104219.4|104169.4|104219.3|104169.3|104219.4|104169.4|104219.3|104169.3|2
1727202850000|2024-09-24 18:34:10|104218|104168|104217|104167|104218|104168|104215.3|104165.3|10
1727202860000|2024-09-24 18:34:20|104216.6|104166.6|104212.2|104162.2|104218.1|104168.1|104210|104160|19
1727202870000|2024-09-24 18:34:30|104212.4|104162.4|104211.1|104161.1|104212.8|104162.8|104210.5|104160.5|25
1727202880000|2024-09-24 18:34:40|104210.6|104160.6|104210|104160|104211.4|104161.4|104207.9|104157.9|23
1727202890000|2024-09-24 18:34:50|104210.1|104160.1|104212.2|104162.2|104212.5|104162.5|104208.5|104158.5|14
1727202900000|2024-09-24 18:35:00|104212.3|104162.3|104212.9|104162.9|104216.9|104166.9|104212.3|104162.3|29
1727202910000|2024-09-24 18:35:10|104211.5|104161.5|104210.9|104160.9|104212.7|104162.7|104209.3|104159.3|40
1727202920000|2024-09-24 18:35:20|104211|104161|104218.4|104168.4|104221.7|104171.7|104210.3|104160.3|29
1727202930000|2024-09-24 18:35:30|104218|104168|104223.1|104173.1|104223.1|104173.1|104217.9|104167.9|35
1727202940000|2024-09-24 18:35:40|104222.6|104172.6|104218.8|104168.8|104222.6|104172.6|104218.7|104168.7|18
1727202950000|2024-09-24 18:35:50|104218.4|104168.4|104218.7|104168.7|104220.1|104170.1|104218.3|104168.3|19
1727202960000|2024-09-24 18:36:00|104219.2|104169.2|104214.2|104164.2|104219.6|104169.6|104214.2|104164.2|22
1727202970000|2024-09-24 18:36:10|104215|104165|104210.9|104160.9|104215.3|104165.3|104210.6|104160.6|19
1727202980000|2024-09-24 18:36:20|104211.5|104161.5|104211.4|104161.4|104212.7|104162.7|104208|104158|22
1727202990000|2024-09-24 18:36:30|104211.2|104161.2|104207.3|104157.3|104211.3|104161.3|104205.7|104155.7|28
1727203000000|2024-09-24 18:36:40|104207.7|104157.7|104205.6|104155.6|104208.1|104158.1|104204.6|104154.6|39
1727203010000|2024-09-24 18:36:50|104205.5|104155.5|104206.1|104156.1|104206.1|104156.1|104203.4|104153.4|20
1727203020000|2024-09-24 18:37:00|104206.4|104156.4|104208.8|104158.8|104209|104159|104206.2|104156.2|20
1727203030000|2024-09-24 18:37:10|104208.7|104158.7|104212|104162|104213.8|104163.8|104204.1|104154.1|35
1727203040000|2024-09-24 18:37:20|104212.8|104162.8|104212.4|104162.4|104214.7|104164.7|104211.1|104161.1|43
1727203050000|2024-09-24 18:37:30|104211.8|104161.8|104210.8|104160.8|104212|104162|104209.7|104159.7|16
1727203060000|2024-09-24 18:37:40|104210.6|104160.6|104209.7|104159.7|104211.1|104161.1|104208|104158|25
1727203070000|2024-09-24 18:37:50|104209|104159|104208.7|104158.7|104209.1|104159.1|104207.7|104157.7|18
1727203080000|2024-09-24 18:38:00|104208.1|104158.1|104207|104157|104208.2|104158.2|104206.6|104156.6|9
1727203090000|2024-09-24 18:38:10|104206.8|104156.8|104207.3|104157.3|104208.8|104158.8|104206.5|104156.5|30
1727203100000|2024-09-24 18:38:20|104208.5|104158.5|104212|104162|104212|104162|104207.4|104157.4|39
1727203110000|2024-09-24 18:38:30|104212.2|104162.2|104213.2|104163.2|104215.1|104165.1|104212.2|104162.2|41
1727203120000|2024-09-24 18:38:40|104212.9|104162.9|104215.6|104165.6|104216.8|104166.8|104212.1|104162.1|34
1727203130000|2024-09-24 18:38:50|104216.3|104166.3|104210.7|104160.7|104216.3|104166.3|104208.7|104158.7|45
1727203140000|2024-09-24 18:39:00|104210.1|104160.1|104207.8|104157.8|104210.1|104160.1|104207.8|104157.8|7
1727203150000|2024-09-24 18:39:10|104207.2|104157.2|104212.7|104162.7|104212.8|104162.8|104207.2|104157.2|29
1727203160000|2024-09-24 18:39:20|104212.6|104162.6|104210.6|104160.6|104212.7|104162.7|104209.6|104159.6|15
1727203170000|2024-09-24 18:39:30|104211.2|104161.2|104207.6|104157.6|104211.2|104161.2|104206.8|104156.8|38
1727203180000|2024-09-24 18:39:40|104207.9|104157.9|104209.9|104159.9|104211.9|104161.9|104207.4|104157.4|35
1727203190000|2024-09-24 18:39:50|104210|104160|104211.2|104161.2|104211.2|104161.2|104209|104159|8
1727203200000|2024-09-24 18:40:00|104211.8|104161.8|104212.8|104162.8|104213.9|104163.9|104209.3|104159.3|46
1727203210000|2024-09-24 18:40:10|104213.4|104163.4|104213.2|104163.2|104214.2|104164.2|104212.2|104162.2|20
1727203220000|2024-09-24 18:40:20|104213|104163|104214.9|104164.9|104214.9|104164.9|104211.6|104161.6|13
1727203230000|2024-09-24 18:40:30|104214.7|104164.7|104218.9|104168.9|104219|104169|104214.7|104164.7|12
1727203240000|2024-09-24 18:40:40|104219.1|104169.1|104222.3|104172.3|104222.7|104172.7|104219.1|104169.1|15
1727203250000|2024-09-24 18:40:50|104222.2|104172.2|104222.6|104172.6|104223.9|104173.9|104222.2|104172.2|11
1727203260000|2024-09-24 18:41:00|104222.4|104172.4|104222.4|104172.4|104222.4|104172.4|104222.4|104172.4|1
1727203270000|2024-09-24 18:41:10|104222.3|104172.3|104214.9|104164.9|104222.4|104172.4|104214.6|104164.6|15
1727203280000|2024-09-24 18:41:20|104215.2|104165.2|104215.8|104165.8|104216|104166|104214|104164|8
1727203290000|2024-09-24 18:41:30|104216.2|104166.2|104215.4|104165.4|104216.2|104166.2|104215.4|104165.4|6
1727203300000|2024-09-24 18:41:40|104215.2|104165.2|104210|104160|104216.2|104166.2|104207.8|104157.8|24
1727203310000|2024-09-24 18:41:50|104210.3|104160.3|104213.2|104163.2|104213.8|104163.8|104210.3|104160.3|13
1727203320000|2024-09-24 18:42:00|104212.7|104162.7|104214.3|104164.3|104217.5|104167.5|104212.4|104162.4|21
1727203330000|2024-09-24 18:42:10|104207.7|104157.7|104211.4|104161.4|104211.4|104161.4|104207.7|104157.7|14
1727203340000|2024-09-24 18:42:20|104211.5|104161.5|104210.5|104160.5|104213.8|104163.8|104210.5|104160.5|9
1727203350000|2024-09-24 18:42:30|104210.6|104160.6|104209.2|104159.2|104210.6|104160.6|104209.2|104159.2|4
1727203360000|2024-09-24 18:42:40|104209.3|104159.3|104209.1|104159.1|104209.3|104159.3|104209.1|104159.1|2
1727203370000|2024-09-24 18:42:50|104209.2|104159.2|104206.1|104156.1|104210|104160|104206.1|104156.1|8
1727203380000|2024-09-24 18:43:00|104205.9|104155.9|104209|104159|104209.2|104159.2|104205.9|104155.9|13
1727203390000|2024-09-24 18:43:10|104208.2|104158.2|104209.9|104159.9|104209.9|104159.9|104205.3|104155.3|26
1727203400000|2024-09-24 18:43:20|104208.7|104158.7|104210.6|104160.6|104210.7|104160.7|104208.7|104158.7|10
1727203410000|2024-09-24 18:43:30|104210.4|104160.4|104210.6|104160.6|104210.6|104160.6|104210.4|104160.4|4
1727203420000|2024-09-24 18:43:40|104210.5|104160.5|104212.5|104162.5|104212.5|104162.5|104210.5|104160.5|3
1727203430000|2024-09-24 18:43:50|104212.8|104162.8|104214.7|104164.7|104215.7|104165.7|104212.8|104162.8|9
1727203440000|2024-09-24 18:44:00|104214.6|104164.6|104214.2|104164.2|104214.6|104164.6|104214.2|104164.2|3
1727203450000|2024-09-24 18:44:10|104214|104164|104212.6|104162.6|104214|104164|104211.5|104161.5|7
1727203460000|2024-09-24 18:44:20|104212.5|104162.5|104209.6|104159.6|104212.6|104162.6|104208.3|104158.3|9
1727203470000|2024-09-24 18:44:30|104209.3|104159.3|104210.3|104160.3|104210.4|104160.4|104208.9|104158.9|9
1727203480000|2024-09-24 18:44:40|104209.7|104159.7|104208.8|104158.8|104209.7|104159.7|104208.7|104158.7|4
1727203490000|2024-09-24 18:44:50|104207.8|104157.8|104208.3|104158.3|104208.3|104158.3|104207.8|104157.8|4
1727203500000|2024-09-24 18:45:00|104208.1|104158.1|104208.2|104158.2|104208.2|104158.2|104208.1|104158.1|2
1727203510000|2024-09-24 18:45:10|104208.7|104158.7|104210.6|104160.6|104210.6|104160.6|104208.7|104158.7|11
1727203520000|2024-09-24 18:45:20|104210.4|104160.4|104207.8|104157.8|104210.4|104160.4|104207.6|104157.6|6
1727203530000|2024-09-24 18:45:30|104207.7|104157.7|104208.1|104158.1|104208.1|104158.1|104207.7|104157.7|9
1727203540000|2024-09-24 18:45:40|104208.4|104158.4|104209.1|104159.1|104209.4|104159.4|104208.4|104158.4|6
1727203550000|2024-09-24 18:45:50|104209.2|104159.2|104209.8|104159.8|104210.1|104160.1|104209.2|104159.2|4
1727203560000|2024-09-24 18:46:00|104209.5|104159.5|104216.2|104166.2|104216.2|104166.2|104209.5|104159.5|15
1727203570000|2024-09-24 18:46:10|104216.1|104166.1|104215.6|104165.6|104216.4|104166.4|104215.6|104165.6|6
1727203580000|2024-09-24 18:46:20|104215.5|104165.5|104218.8|104168.8|104219|104169|104215.5|104165.5|7
1727203590000|2024-09-24 18:46:30|104219.2|104169.2|104220.7|104170.7|104220.7|104170.7|104218.6|104168.6|10
1727203600000|2024-09-24 18:46:40|104221.5|104171.5|104210.7|104160.7|104223.8|104173.8|104210.7|104160.7|31
1727203610000|2024-09-24 18:46:50|104211|104161|104219.3|104169.3|104220.3|104170.3|104211|104161|24
1727203620000|2024-09-24 18:47:00|104219.6|104169.6|104217.3|104167.3|104219.6|104169.6|104217.3|104167.3|6
1727203630000|2024-09-24 18:47:10|104216.7|104166.7|104214.6|104164.6|104216.7|104166.7|104214.4|104164.4|16
1727203640000|2024-09-24 18:47:20|104214.9|104164.9|104217.3|104167.3|104217.5|104167.5|104214.9|104164.9|31
1727203650000|2024-09-24 18:47:30|104217.2|104167.2|104215.3|104165.3|104217.4|104167.4|104215.1|104165.1|28
1727203660000|2024-09-24 18:47:40|104215.1|104165.1|104214.7|104164.7|104215.9|104165.9|104213.4|104163.4|34
1727203670000|2024-09-24 18:47:50|104214|104164|104211.6|104161.6|104215.4|104165.4|104211.1|104161.1|28
1727203680000|2024-09-24 18:48:00|104210.9|104160.9|104212.6|104162.6|104214.5|104164.5|104210.9|104160.9|11
1727203690000|2024-09-24 18:48:10|104212.3|104162.3|104212|104162|104212.3|104162.3|104212|104162|3
1727203700000|2024-09-24 18:48:20|104212.1|104162.1|104212.5|104162.5|104213.3|104163.3|104212|104162|7
1727203710000|2024-09-24 18:48:30|104211.5|104161.5|104207.7|104157.7|104211.7|104161.7|104207.6|104157.6|12
1727203720000|2024-09-24 18:48:40|104208.4|104158.4|104208.7|104158.7|104208.8|104158.8|104207.8|104157.8|5
1727203730000|2024-09-24 18:48:50|104208.6|104158.6|104208.4|104158.4|104209|104159|104208.4|104158.4|3
1727203740000|2024-09-24 18:49:00|104208.1|104158.1|104204.8|104154.8|104208.1|104158.1|104204.8|104154.8|14
1727203750000|2024-09-24 18:49:10|104204.3|104154.3|104205.5|104155.5|104207.4|104157.4|104202.1|104152.1|23
1727203760000|2024-09-24 18:49:20|104205.4|104155.4|104206.3|104156.3|104208.3|104158.3|104205.2|104155.2|12
1727203770000|2024-09-24 18:49:30|104206|104156|104206.3|104156.3|104207.3|104157.3|104205.7|104155.7|11
1727203780000|2024-09-24 18:49:40|104206.4|104156.4|104206.7|104156.7|104206.7|104156.7|104206.4|104156.4|2
1727203790000|2024-09-24 18:49:50|104206.9|104156.9|104206.7|104156.7|104206.9|104156.9|104206.7|104156.7|4
1727203800000|2024-09-24 18:50:00|104207.3|104157.3|104202.7|104152.7|104207.3|104157.3|104202.7|104152.7|10
1727203810000|2024-09-24 18:50:10|104203.3|104153.3|104203.2|104153.2|104204.9|104154.9|104203.2|104153.2|8
1727203820000|2024-09-24 18:50:20|104203|104153|104201.9|104151.9|104203|104153|104201.9|104151.9|5
1727203830000|2024-09-24 18:50:30|104201.7|104151.7|104196.4|104146.4|104202.1|104152.1|104196.1|104146.1|7
1727203840000|2024-09-24 18:50:40|104196.2|104146.2|104195.2|104145.2|104196.2|104146.2|104195.2|104145.2|6
1727203850000|2024-09-24 18:50:50|104194.7|104144.7|104195.4|104145.4|104196|104146|104193.7|104143.7|15
1727203860000|2024-09-24 18:51:00|104196.2|104146.2|104195.7|104145.7|104196.2|104146.2|104194.1|104144.1|9
1727203870000|2024-09-24 18:51:10|104195.8|104145.8|104196.8|104146.8|104196.8|104146.8|104195.8|104145.8|5
1727203880000|2024-09-24 18:51:20|104196.9|104146.9|104196.9|104146.9|104198|104148|104196.3|104146.3|10
1727203890000|2024-09-24 18:51:30|104196.6|104146.6|104197.4|104147.4|104197.4|104147.4|104196.6|104146.6|5
1727203900000|2024-09-24 18:51:40|104196.8|104146.8|104197.9|104147.9|104197.9|104147.9|104196.6|104146.6|5
1727203910000|2024-09-24 18:51:50|104197.8|104147.8|104197.8|104147.8|104197.8|104147.8|104197.7|104147.7|3
1727203920000|2024-09-24 18:52:00|104197.9|104147.9|104192.7|104142.7|104197.9|104147.9|104192.5|104142.5|15
1727203930000|2024-09-24 18:52:10|104192.9|104142.9|104192.6|104142.6|104193.2|104143.2|104192.5|104142.5|6
1727203940000|2024-09-24 18:52:20|104192.5|104142.5|104193|104143|104193|104143|104192.3|104142.3|7
1727203950000|2024-09-24 18:52:30|104192.4|104142.4|104186.1|104136.1|104192.4|104142.4|104183.2|104133.2|22
1727203960000|2024-09-24 18:52:40|104184.3|104134.3|104188|104138|104190.6|104140.6|104184.3|104134.3|62
1727203970000|2024-09-24 18:52:50|104188.3|104138.3|104188.3|104138.3|104190.8|104140.8|104186.8|104136.8|54
1727203980000|2024-09-24 18:53:00|104189.6|104139.6|104186|104136|104191.9|104141.9|104186|104136|50
1727203990000|2024-09-24 18:53:10|104186.6|104136.6|104185.8|104135.8|104188.4|104138.4|104185.3|104135.3|29
1727204000000|2024-09-24 18:53:20|104185.2|104135.2|104183.1|104133.1|104186.9|104136.9|104183.1|104133.1|38
1727204010000|2024-09-24 18:53:30|104183.4|104133.4|104185.7|104135.7|104186.2|104136.2|104181.8|104131.8|23
1727204020000|2024-09-24 18:53:40|104186|104136|104180.2|104130.2|104186|104136|104179.3|104129.3|42
1727204030000|2024-09-24 18:53:50|104180.5|104130.5|104180.7|104130.7|104181.4|104131.4|104179.6|104129.6|12
1727204040000|2024-09-24 18:54:00|104179.8|104129.8|104168.1|104118.1|104179.8|104129.8|104168.1|104118.1|23
1727204050000|2024-09-24 18:54:10|104167.8|104117.8|104170.8|104120.8|104173|104123|104167.5|104117.5|40
1727204060000|2024-09-24 18:54:20|104170.3|104120.3|104171.2|104121.2|104172.4|104122.4|104169.5|104119.5|29
1727204070000|2024-09-24 18:54:30|104173.5|104123.5|104174.7|104124.7|104175.2|104125.2|104171.1|104121.1|45
1727204080000|2024-09-24 18:54:40|104174.4|104124.4|104173.4|104123.4|104177.1|104127.1|104172.6|104122.6|48
1727204090000|2024-09-24 18:54:50|104173.8|104123.8|104179.8|104129.8|104179.8|104129.8|104172.8|104122.8|28
1727204100000|2024-09-24 18:55:00|104179.1|104129.1|104178.7|104128.7|104179.9|104129.9|104174.1|104124.1|42
1727204110000|2024-09-24 18:55:10|104178.6|104128.6|104171.5|104121.5|104178.6|104128.6|104158.6|104108.6|23
1727204120000|2024-09-24 18:55:20|104172.1|104122.1|104177.7|104127.7|104178.5|104128.5|104171.9|104121.9|37
1727204130000|2024-09-24 18:55:30|104177.2|104127.2|104179.4|104129.4|104179.4|104129.4|104176.9|104126.9|59
1727204140000|2024-09-24 18:55:40|104178.9|104128.9|104178.4|104128.4|104180.9|104130.9|104177.2|104127.2|43
1727204150000|2024-09-24 18:55:50|104178.3|104128.3|104177.5|104127.5|104180.3|104130.3|104177|104127|57
1727204160000|2024-09-24 18:56:00|104178.3|104128.3|104178.7|104128.7|104179.7|104129.7|104176.6|104126.6|58
1727204170000|2024-09-24 18:56:10|104178.8|104128.8|104178.6|104128.6|104178.8|104128.8|104178.1|104128.1|9
1727204180000|2024-09-24 18:56:20|104178.3|104128.3|104173.4|104123.4|104178.3|104128.3|104168.8|104118.8|34
1727204190000|2024-09-24 18:56:30|104173.3|104123.3|104165.6|104115.6|104173.3|104123.3|104165.6|104115.6|12
1727204200000|2024-09-24 18:56:40|104165.4|104115.4|104165.2|104115.2|104165.4|104115.4|104165.2|104115.2|5
1727204210000|2024-09-24 18:56:50|104164.8|104114.8|104159.6|104109.6|104164.8|104114.8|104158.2|104108.2|25
1727204220000|2024-09-24 18:57:00|104159|104109|104162.2|104112.2|104162.6|104112.6|104158.7|104108.7|12
1727204230000|2024-09-24 18:57:10|104161.8|104111.8|104162.1|104112.1|104164|104114|104161.8|104111.8|10
1727204240000|2024-09-24 18:57:20|104162|104112|104161.5|104111.5|104163.1|104113.1|104161.5|104111.5|9
1727204250000|2024-09-24 18:57:30|104159.5|104109.5|104162|104112|104171.9|104129.8|104152.2|104106.1|43
1727204260000|2024-09-24 18:57:40|104161.8|104111.8|104162.3|104112.3|104163.8|104113.8|104160.3|104110.3|39
1727204270000|2024-09-24 18:57:50|104161.8|104111.8|104158.6|104108.6|104162|104112|104158.2|104108.2|33
1727204280000|2024-09-24 18:58:00|104159.1|104109.1|104142|104092|104159.2|104109.2|104142|104092|16
1727204290000|2024-09-24 18:58:10|104141.1|104091.1|104163.4|104113.4|104164.4|104114.4|104140|104090|20
1727204300000|2024-09-24 18:58:20|104163.9|104113.9|104166.9|104116.9|104166.9|104116.9|104163.9|104113.9|14
1727204310000|2024-09-24 18:58:30|104165.2|104115.2|104168.1|104118.1|104169.1|104119.1|104164.5|104114.5|16
1727204320000|2024-09-24 18:58:40|104169.2|104119.2|104173.1|104123.1|104173.4|104123.4|104169.2|104119.2|25
1727204330000|2024-09-24 18:58:50|104171.8|104121.8|104181.8|104131.8|104181.8|104131.8|104171.7|104121.7|23
1727204340000|2024-09-24 18:59:00|104182.2|104132.2|104184.2|104134.2|104184.9|104134.9|104182|104132|14
1727204350000|2024-09-24 18:59:10|104185|104135|104191.4|104141.4|104191.4|104141.4|104183.4|104133.4|33
1727204360000|2024-09-24 18:59:20|104191.9|104141.9|104191.6|104141.6|104192.9|104142.9|104189.3|104139.3|43
1727204370000|2024-09-24 18:59:30|104191.5|104141.5|104187.4|104137.4|104193|104143|104187.2|104137.2|54
1727204380000|2024-09-24 18:59:40|104187.6|104137.6|104188.2|104138.2|104189.9|104139.9|104186.7|104136.7|54
1727204390000|2024-09-24 18:59:50|104188.8|104138.8|104190.9|104140.9|104192.7|104142.7|104186.7|104136.7|54
1727204400000|2024-09-24 19:00:00|104190.7|104140.7|104199.4|104149.4|104199.4|104149.4|104190.7|104140.7|22
1727204410000|2024-09-24 19:00:10|104199.5|104149.5|104200.6|104150.6|104201.3|104151.3|104198.9|104148.9|21
1727204420000|2024-09-24 19:00:20|104200.2|104150.2|104192.1|104142.1|104200.9|104150.9|104191.8|104141.8|22
1727204430000|2024-09-24 19:00:30|104192.2|104142.2|104191.7|104141.7|104192.2|104142.2|104191.3|104141.3|14
1727204440000|2024-09-24 19:00:40|104191.6|104141.6|104190.5|104140.5|104192.5|104142.5|104189|104139|21
1727204450000|2024-09-24 19:00:50|104190.1|104140.1|104191.9|104141.9|104192.8|104142.8|104190.1|104140.1|16
1727204460000|2024-09-24 19:01:00|104192.3|104142.3|104192.3|104142.3|104193.7|104143.7|104192.3|104142.3|17
1727204470000|2024-09-24 19:01:10|104192.2|104142.2|104194.7|104144.7|104196.3|104146.3|104190.9|104140.9|43
1727204480000|2024-09-24 19:01:20|104195.2|104145.2|104193.8|104143.8|104195.2|104145.2|104193.6|104143.6|10
1727204490000|2024-09-24 19:01:30|104194.2|104144.2|104197.5|104147.5|104197.5|104147.5|104194.2|104144.2|25
1727204500000|2024-09-24 19:01:40|104197.4|104147.4|104194.2|104144.2|104197.6|104147.6|104194.2|104144.2|19
1727204510000|2024-09-24 19:01:50|104194.1|104144.1|104194.9|104144.9|104197.4|104147.4|104194.1|104144.1|22
1727204520000|2024-09-24 19:02:00|104194.6|104144.6|104181.2|104131.2|104194.6|104144.6|104179.7|104129.7|38
1727204530000|2024-09-24 19:02:10|104180.9|104130.9|104181.4|104131.4|104182.9|104132.9|104180.8|104130.8|15
1727204540000|2024-09-24 19:02:20|104182.2|104132.2|104183.1|104133.1|104184.5|104134.5|104182.2|104132.2|24
1727204550000|2024-09-24 19:02:30|104182.8|104132.8|104183|104133|104183.4|104133.4|104182.4|104132.4|10
1727204560000|2024-09-24 19:02:40|104182.8|104132.8|104180.5|104130.5|104182.8|104132.8|104180.5|104130.5|11
1727204570000|2024-09-24 19:02:50|104180.4|104130.4|104168.4|104118.4|104181.2|104131.2|104167.6|104117.6|35
1727204580000|2024-09-24 19:03:00|104167.1|104117.1|104167.6|104117.6|104169|104119|104165.5|104115.5|30
1727204590000|2024-09-24 19:03:10|104167.1|104117.1|104158.5|104133.5|104170.1|104133.5|104158.5|104117.1|9
1727204600000|2024-09-24 19:03:20|104158.6|104133.6|104165.2|104140.2|104165.4|104140.4|104158.6|104133.6|10
1727204610000|2024-09-24 19:03:30|104165.1|104140.1|104165|104140|104165.1|104140.1|104164.8|104139.8|4
1727204620000|2024-09-24 19:03:40|104164.7|104139.7|104168.3|104143.3|104170.7|104145.7|104164.7|104139.7|7
1727204630000|2024-09-24 19:03:50|104169|104144|104169.5|104144.5|104169.9|104144.9|104166.7|104141.7|13
1727204640000|2024-09-24 19:04:00|104169|104144|104169.1|104144.1|104169.1|104144.1|104166.7|104141.7|6
1727204650000|2024-09-24 19:04:10|104169.2|104144.2|104169.6|104144.6|104169.6|104144.6|104169.2|104144.2|4
1727204660000|2024-09-24 19:04:20|104169.8|104144.8|104176.9|104126.9|104177.7|104144.8|104169.5|104125.2|14
1727204670000|2024-09-24 19:04:30|104176.8|104126.8|104176.7|104126.7|104177.8|104127.8|104176.3|104126.3|19
1727204680000|2024-09-24 19:04:40|104176.6|104126.6|104181|104131|104182.5|104132.5|104176.6|104126.6|14
1727204690000|2024-09-24 19:04:50|104180.7|104130.7|104184.3|104134.3|104185.1|104135.1|104180.7|104130.7|23
1727204700000|2024-09-24 19:05:00|104185|104135|104184|104134|104185.3|104135.3|104182.5|104132.5|30
1727204710000|2024-09-24 19:05:10|104183.5|104133.5|104180.3|104130.3|104184.3|104134.3|104180.2|104130.2|34
1727204720000|2024-09-24 19:05:20|104179|104129|104179.4|104129.4|104179.8|104129.8|104175.9|104125.9|29
1727204730000|2024-09-24 19:05:30|104179.2|104129.2|104178.4|104128.4|104179.2|104129.2|104176.1|104126.1|47
1727204740000|2024-09-24 19:05:40|104177.4|104127.4|104177.8|104127.8|104178.4|104128.4|104175.9|104125.9|27
1727204750000|2024-09-24 19:05:50|104178.1|104128.1|104176.8|104126.8|104179|104129|104176.6|104126.6|12
1727204760000|2024-09-24 19:06:00|104178.8|104128.8|104173.3|104123.3|104180|104130|104173.1|104123.1|24
1727204770000|2024-09-24 19:06:10|104173.7|104123.7|104170.5|104120.5|104173.7|104123.7|104168.6|104118.6|30
1727204780000|2024-09-24 19:06:20|104170.1|104120.1|104164|104114|104170.1|104120.1|104162.5|104112.5|21
1727204790000|2024-09-24 19:06:30|104164.9|104114.9|104157.8|104107.8|104166.2|104116.2|104157.8|104107.8|28
1727204800000|2024-09-24 19:06:40|104158.2|104108.2|104157.8|104107.8|104158.4|104108.4|104154.4|104104.4|32
1727204810000|2024-09-24 19:06:50|104156.2|104106.2|104155.9|104105.9|104159.8|104109.8|104154.6|104104.6|24
1727204820000|2024-09-24 19:07:00|104155.4|104105.4|104158.8|104108.8|104158.8|104108.8|104154.7|104104.7|27
1727204830000|2024-09-24 19:07:10|104159|104109|104161.7|104111.7|104161.7|104111.7|104159|104109|11
1727204840000|2024-09-24 19:07:20|104162.2|104112.2|104161.2|104111.2|104162.2|104112.2|104155.9|104105.9|31
1727204850000|2024-09-24 19:07:30|104160.8|104110.8|104159.5|104109.5|104160.9|104110.9|104158.7|104108.7|18
1727204860000|2024-09-24 19:07:40|104159.6|104109.6|104160.5|104110.5|104164.4|104114.4|104159.6|104109.6|25
1727204870000|2024-09-24 19:07:50|104160.2|104110.2|104159.1|104109.1|104160.2|104110.2|104159.1|104109.1|5
1727204880000|2024-09-24 19:08:00|104159|104109|104158|104108|104159.1|104109.1|104157.9|104107.9|6
1727204890000|2024-09-24 19:08:10|104157.9|104107.9|104160.3|104110.3|104160.6|104110.6|104157.1|104107.1|20
1727204900000|2024-09-24 19:08:20|104160.5|104110.5|104159|104109|104161|104111|104158.9|104108.9|16
1727204910000|2024-09-24 19:08:30|104159.2|104109.2|104157.6|104107.6|104162|104112|104157.6|104107.6|26
1727204920000|2024-09-24 19:08:40|104157.4|104107.4|104157.1|104107.1|104158.2|104108.2|104154.8|104104.8|37
1727204930000|2024-09-24 19:08:50|104157|104107|104153.8|104103.8|104157.5|104107.5|104152.9|104102.9|20
1727204940000|2024-09-24 19:09:00|104154|104104|104155.2|104105.2|104157.3|104107.3|104154|104104|19
1727204950000|2024-09-24 19:09:10|104154.3|104104.3|104156.2|104106.2|104156.2|104106.2|104152.7|104102.7|19
1727204960000|2024-09-24 19:09:20|104156.4|104106.4|104156.1|104106.1|104156.5|104106.5|104156.1|104106.1|6
1727204970000|2024-09-24 19:09:30|104156|104106|104156.1|104106.1|104156.1|104106.1|104155.6|104105.6|6
1727204980000|2024-09-24 19:09:40|104156|104106|104152.9|104102.9|104156|104106|104149.9|104099.9|27
1727204990000|2024-09-24 19:09:50|104153.1|104103.1|104155.5|104105.5|104155.5|104105.5|104153|104103|7
1727205000000|2024-09-24 19:10:00|104155.7|104105.7|104156.7|104106.7|104158.3|104108.3|104155.7|104105.7|11
1727205010000|2024-09-24 19:10:10|104156.2|104106.2|104158.1|104108.1|104158.7|104108.7|104156|104106|11
1727205020000|2024-09-24 19:10:20|104158.3|104108.3|104156|104106|104158.3|104108.3|104156|104106|6
1727205030000|2024-09-24 19:10:30|104156.2|104106.2|104155.2|104105.2|104156.3|104106.3|104155.2|104105.2|5
1727205040000|2024-09-24 19:10:40|104155.4|104105.4|104151.2|104101.2|104155.4|104105.4|104150.6|104100.6|18
1727205050000|2024-09-24 19:10:50|104151.4|104101.4|104155.3|104105.3|104155.3|104105.3|104151.4|104101.4|10
1727205060000|2024-09-24 19:11:00|104155.6|104105.6|104157.3|104107.3|104157.3|104107.3|104154.4|104104.4|9
1727205070000|2024-09-24 19:11:10|104157.2|104107.2|104157.4|104107.4|104157.6|104107.6|104156.5|104106.5|8
1727205080000|2024-09-24 19:11:20|104157.5|104107.5|104155.1|104105.1|104157.9|104107.9|104155.1|104105.1|12
1727205090000|2024-09-24 19:11:30|104156.2|104106.2|104155|104105|104158.5|104108.5|104155|104105|12
1727205100000|2024-09-24 19:11:40|104155.2|104105.2|104154.5|104104.5|104155.3|104105.3|104154.4|104104.4|8
1727205110000|2024-09-24 19:11:50|104154.7|104104.7|104156.3|104106.3|104157.8|104107.8|104154.7|104104.7|16
1727205120000|2024-09-24 19:12:00|104155.8|104105.8|104156|104106|104157.7|104107.7|104155.8|104105.8|7
1727205130000|2024-09-24 19:12:10|104157.1|104107.1|104154.2|104104.2|104159.3|104109.3|104153.6|104103.6|33
1727205140000|2024-09-24 19:12:20|104154.5|104104.5|104154.5|104104.5|104155.9|104105.9|104150.4|104100.4|35
1727205150000|2024-09-24 19:12:30|104154.1|104104.1|104151.4|104101.4|104155.1|104105.1|104149.5|104099.5|36
1727205160000|2024-09-24 19:12:40|104151.7|104101.7|104153.2|104103.2|104153.5|104103.5|104151.6|104101.6|25
1727205170000|2024-09-24 19:12:50|104152.8|104102.8|104154.1|104104.1|104154.1|104104.1|104152.5|104102.5|11
1727205180000|2024-09-24 19:13:00|104153.7|104103.7|104150.1|104100.1|104153.7|104103.7|104148.5|104098.5|33
1727205190000|2024-09-24 19:13:10|104149.2|104099.2|104148.9|104098.9|104150.1|104100.1|104148.1|104098.1|23
1727205200000|2024-09-24 19:13:20|104149.2|104099.2|104147.5|104097.5|104149.7|104099.7|104147.5|104097.5|28
1727205210000|2024-09-24 19:13:30|104147.2|104097.2|104148.6|104098.6|104149.6|104099.6|104147.2|104097.2|20
1727205220000|2024-09-24 19:13:40|104149|104099|104148.5|104098.5|104149.6|104099.6|104146.4|104096.4|15
1727205230000|2024-09-24 19:13:50|104147.5|104097.5|104147.5|104097.5|104148.6|104098.6|104147.5|104097.5|12
1727205240000|2024-09-24 19:14:00|104147.3|104097.3|104146.7|104096.7|104150.1|104100.1|104146.7|104096.7|22
1727205250000|2024-09-24 19:14:10|104147|104097|104147.8|104097.8|104148|104098|104147|104097|10
1727205260000|2024-09-24 19:14:20|104147.9|104097.9|104147.6|104097.6|104147.9|104097.9|104147.6|104097.6|3
1727205270000|2024-09-24 19:14:30|104147.1|104097.1|104147.3|104097.3|104148|104098|104146.2|104096.2|17
1727205280000|2024-09-24 19:14:40|104147.7|104097.7|104146.9|104096.9|104148|104098|104146.5|104096.5|14
1727205290000|2024-09-24 19:14:50|104147.3|104097.3|104150.6|104100.6|104150.8|104100.8|104147.3|104097.3|12
1727205300000|2024-09-24 19:15:00|104150.5|104100.5|104145.2|104095.2|104150.5|104100.5|104143.8|104093.8|14
1727205310000|2024-09-24 19:15:10|104145.3|104095.3|104147.8|104097.8|104147.9|104097.9|104145.3|104095.3|14
1727205320000|2024-09-24 19:15:20|104147.9|104097.9|104148.4|104098.4|104148.8|104098.8|104147.9|104097.9|7
1727205330000|2024-09-24 19:15:30|104148.5|104098.5|104147.7|104097.7|104148.6|104098.6|104145.8|104095.8|18
1727205340000|2024-09-24 19:15:40|104147.3|104097.3|104146.5|104096.5|104147.3|104097.3|104144.9|104094.9|22
1727205350000|2024-09-24 19:15:50|104145.9|104095.9|104146.8|104096.8|104146.8|104096.8|104144.9|104094.9|14
1727205360000|2024-09-24 19:16:00|104146.7|104096.7|104143.5|104093.5|104146.7|104096.7|104141.5|104091.5|26
1727205370000|2024-09-24 19:16:10|104142.6|104092.6|104143.1|104093.1|104143.3|104093.3|104142.6|104092.6|4
1727205380000|2024-09-24 19:16:20|104143|104093|104143.4|104093.4|104143.5|104093.5|104142.9|104092.9|11
1727205390000|2024-09-24 19:16:30|104143.1|104093.1|104146.3|104096.3|104149.5|104099.5|104141.3|104091.3|23
1727205400000|2024-09-24 19:16:40|104146.1|104096.1|104146.8|104096.8|104146.9|104096.9|104145.4|104095.4|14
1727205410000|2024-09-24 19:16:50|104146.4|104096.4|104144.8|104094.8|104149.3|104099.3|104144.8|104094.8|17
1727205420000|2024-09-24 19:17:00|104144.9|104094.9|104143.2|104093.2|104144.9|104094.9|104142.1|104092.1|6
1727205430000|2024-09-24 19:17:10|104143.3|104093.3|104144|104094|104144|104094|104143.3|104093.3|7
1727205440000|2024-09-24 19:17:20|104143.8|104093.8|104146.5|104096.5|104146.5|104096.5|104143.8|104093.8|11
1727205450000|2024-09-24 19:17:30|104146.3|104096.3|104143.7|104093.7|104146.3|104096.3|104142.6|104092.6|9
1727205460000|2024-09-24 19:17:40|104143.9|104093.9|104144.2|104094.2|104144.5|104094.5|104143.9|104093.9|5
1727205470000|2024-09-24 19:17:50|104144.1|104094.1|104141.9|104091.9|104144.6|104094.6|104141.9|104091.9|12
1727205480000|2024-09-24 19:18:00|104142.7|104092.7|104142.2|104092.2|104143.2|104093.2|104142.2|104092.2|7
1727205490000|2024-09-24 19:18:10|104143.3|104093.3|104143.8|104093.8|104144.8|104094.8|104143.3|104093.3|7
1727205500000|2024-09-24 19:18:20|104143.9|104093.9|104140.2|104090.2|104144.7|104094.7|104140.2|104090.2|10
1727205510000|2024-09-24 19:18:30|104140.6|104090.6|104141.5|104091.5|104143.7|104093.7|104138.9|104088.9|23
1727205520000|2024-09-24 19:18:40|104142.2|104092.2|104138.6|104088.6|104143.5|104093.5|104138.5|104088.5|33
1727205530000|2024-09-24 19:18:50|104137.5|104087.5|104139.4|104089.4|104140|104090|104137.4|104087.4|15
1727205540000|2024-09-24 19:19:00|104139.7|104089.7|104138.5|104088.5|104141.9|104091.9|104136.1|104086.1|35
1727205550000|2024-09-24 19:19:10|104138.7|104088.7|104134.4|104084.4|104138.7|104088.7|104134.4|104084.4|17
1727205560000|2024-09-24 19:19:20|104133.1|104083.1|104136.7|104086.7|104137|104087|104133.1|104083.1|12
1727205570000|2024-09-24 19:19:30|104136.9|104086.9|104139.4|104089.4|104141.2|104091.2|104135.8|104085.8|26
1727205580000|2024-09-24 19:19:40|104138.9|104088.9|104139.1|104089.1|104139.9|104089.9|104137.5|104087.5|27
1727205590000|2024-09-24 19:19:50|104139.3|104089.3|104136.5|104086.5|104139.6|104089.6|104136|104086|41
1727205600000|2024-09-24 19:20:00|104137|104087|104137.5|104087.5|104139.3|104089.3|104135.8|104085.8|47
1727205610000|2024-09-24 19:20:10|104138.8|104088.8|104140.2|104090.2|104141.2|104091.2|104137.7|104087.7|32
1727205620000|2024-09-24 19:20:20|104139.9|104089.9|104139.9|104089.9|104141.3|104091.3|104138.8|104088.8|14
1727205630000|2024-09-24 19:20:30|104140|104090|104139.8|104089.8|104141.2|104091.2|104138.2|104088.2|23
1727205640000|2024-09-24 19:20:40|104139.5|104089.5|104141.3|104091.3|104142.3|104092.3|104138.7|104088.7|21
1727205650000|2024-09-24 19:20:50|104141|104091|104141.4|104091.4|104142.7|104092.7|104140.8|104090.8|10
1727205660000|2024-09-24 19:21:00|104141.8|104091.8|104141.7|104091.7|104142|104092|104139.8|104089.8|14
1727205670000|2024-09-24 19:21:10|104141.8|104091.8|104140.5|104090.5|104141.8|104091.8|104140.5|104090.5|8
1727205680000|2024-09-24 19:21:20|104140.1|104090.1|104139.2|104089.2|104141.2|104091.2|104138.5|104088.5|15
1727205690000|2024-09-24 19:21:30|104139.7|104089.7|104140.1|104090.1|104140.6|104090.6|104139.7|104089.7|7
1727205700000|2024-09-24 19:21:40|104139.5|104089.5|104140|104090|104141.5|104091.5|104139.5|104089.5|22
1727205710000|2024-09-24 19:21:50|104139.7|104089.7|104141.1|104091.1|104141.5|104091.5|104139.7|104089.7|4
1727205720000|2024-09-24 19:22:00|104141.5|104091.5|104139.9|104089.9|104141.8|104091.8|104139.9|104089.9|7
1727205730000|2024-09-24 19:22:10|104139.7|104089.7|104137.5|104087.5|104140.1|104090.1|104137.1|104087.1|20
1727205740000|2024-09-24 19:22:20|104137.1|104087.1|104137|104087|104139.6|104089.6|104136.6|104086.6|20
1727205750000|2024-09-24 19:22:30|104137.6|104087.6|104136.9|104086.9|104139.4|104089.4|104136.9|104086.9|16
1727205760000|2024-09-24 19:22:40|104137|104087|104140.7|104090.7|104140.8|104090.8|104136.5|104086.5|15
1727205770000|2024-09-24 19:22:50|104140.5|104090.5|104139.7|104089.7|104140.6|104090.6|104138.8|104088.8|18
1727205780000|2024-09-24 19:23:00|104139.9|104089.9|104138.7|104088.7|104141.6|104091.6|104138|104088|27
1727205790000|2024-09-24 19:23:10|104138.3|104088.3|104137.5|104087.5|104138.9|104088.9|104137.4|104087.4|7
1727205800000|2024-09-24 19:23:20|104138.4|104088.4|104137.7|104087.7|104138.5|104088.5|104137.3|104087.3|8
1727205810000|2024-09-24 19:23:30|104136.7|104086.7|104140.6|104090.6|104141.2|104091.2|104136.7|104086.7|12
1727205820000|2024-09-24 19:23:40|104140.5|104090.5|104138.3|104088.3|104140.7|104090.7|104137.8|104087.8|20
1727205830000|2024-09-24 19:23:50|104138.8|104088.8|104140.3|104090.3|104140.6|104090.6|104138.8|104088.8|8
1727205840000|2024-09-24 19:24:00|104140.6|104090.6|104139.9|104089.9|104140.6|104090.6|104138.6|104088.6|16
1727205850000|2024-09-24 19:24:10|104139.4|104089.4|104141.1|104091.1|104141.1|104091.1|104139.1|104089.1|12
1727205860000|2024-09-24 19:24:20|104139.9|104089.9|104141|104091|104142|104092|104138.8|104088.8|29
1727205870000|2024-09-24 19:24:30|104139.8|104089.8|104139|104089|104144.3|104094.3|104137.8|104087.8|35
1727205880000|2024-09-24 19:24:40|104139.1|104089.1|104140.2|104090.2|104141.6|104091.6|104138.7|104088.7|13
1727205890000|2024-09-24 19:24:50|104140.5|104090.5|104139.7|104089.7|104140.5|104090.5|104138.5|104088.5|18
1727205900000|2024-09-24 19:25:00|104138.6|104088.6|104139.8|104089.8|104139.8|104089.8|104138.6|104088.6|12
1727205910000|2024-09-24 19:25:10|104139.9|104089.9|104140.1|104090.1|104140.5|104090.5|104139.9|104089.9|6
1727205920000|2024-09-24 19:25:20|104139.7|104089.7|104139.4|104089.4|104139.7|104089.7|104139.2|104089.2|5
1727205930000|2024-09-24 19:25:30|104139.5|104089.5|104139|104089|104140.4|104090.4|104137.6|104087.6|16
1727205940000|2024-09-24 19:25:40|104139.1|104089.1|104139.4|104089.4|104140|104090|104138.9|104088.9|7
1727205950000|2024-09-24 19:25:50|104139.5|104089.5|104141.4|104091.4|104142.3|104092.3|104139.5|104089.5|22
1727205960000|2024-09-24 19:26:00|104141.6|104091.6|104140.1|104090.1|104141.6|104091.6|104139.7|104089.7|10
1727205970000|2024-09-24 19:26:10|104141.1|104091.1|104138.5|104088.5|104143.7|104093.7|104138.5|104088.5|28
1727205980000|2024-09-24 19:26:20|104138.4|104088.4|104139.3|104089.3|104139.3|104089.3|104138.4|104088.4|4
1727205990000|2024-09-24 19:26:30|104139.4|104089.4|104140.6|104090.6|104140.8|104090.8|104137.4|104087.4|13
1727206000000|2024-09-24 19:26:40|104140.7|104090.7|104139.8|104089.8|104140.7|104090.7|104136.5|104086.5|22
1727206010000|2024-09-24 19:26:50|104139.6|104089.6|104139.9|104089.9|104141.2|104091.2|104138.6|104088.6|36
1727206020000|2024-09-24 19:27:00|104140.2|104090.2|104139.7|104089.7|104142.8|104092.8|104137.8|104087.8|29
1727206030000|2024-09-24 19:27:10|104139.6|104089.6|104139.6|104089.6|104141|104091|104139.4|104089.4|26
1727206040000|2024-09-24 19:27:20|104140|104090|104140.1|104090.1|104140.4|104090.4|104139.1|104089.1|15
1727206050000|2024-09-24 19:27:30|104139.8|104089.8|104139.2|104089.2|104140.4|104090.4|104139.2|104089.2|11
1727206060000|2024-09-24 19:27:40|104139.6|104089.6|104138.5|104088.5|104140.9|104090.9|104137.5|104087.5|21
1727206070000|2024-09-24 19:27:50|104138.6|104088.6|104138.1|104088.1|104139.3|104089.3|104138.1|104088.1|13
1727206080000|2024-09-24 19:28:00|104139|104089|104139.7|104089.7|104139.7|104089.7|104138.3|104088.3|9
1727206090000|2024-09-24 19:28:10|104140.5|104090.5|104139.1|104089.1|104140.5|104090.5|104138.8|104088.8|17
1727206100000|2024-09-24 19:28:20|104138.8|104088.8|104139|104089|104139.8|104089.8|104138.3|104088.3|11
1727206110000|2024-09-24 19:28:30|104138.4|104088.4|104131.9|104081.9|104138.5|104088.5|104131.9|104081.9|13
1727206120000|2024-09-24 19:28:40|104131.8|104081.8|104131.1|104081.1|104131.8|104081.8|104130.9|104080.9|4
1727206130000|2024-09-24 19:28:50|104131.3|104081.3|104132.1|104082.1|104132.2|104082.2|104130.9|104080.9|9
1727206140000|2024-09-24 19:29:00|104131|104081|104121|104071|104131|104081|104118.5|104068.5|29
1727206150000|2024-09-24 19:29:10|104121.1|104071.1|104125.2|104075.2|104125.7|104075.7|104121.1|104071.1|18
1727206160000|2024-09-24 19:29:20|104124.8|104074.8|104124.7|104074.7|104126.9|104076.9|104123.4|104073.4|13
1727206170000|2024-09-24 19:29:30|104124.6|104074.6|104123.5|104073.5|104124.8|104074.8|104123.1|104073.1|10
1727206180000|2024-09-24 19:29:40|104123.6|104073.6|104123.8|104073.8|104123.8|104073.8|104123.6|104073.6|3
1727206190000|2024-09-24 19:29:50|104123.7|104073.7|104123.5|104073.5|104123.7|104073.7|104122.9|104072.9|5
1727206200000|2024-09-24 19:30:00|104123.1|104073.1|104127.7|104077.7|104127.7|104077.7|104123.1|104073.1|12
1727206210000|2024-09-24 19:30:10|104127.6|104077.6|104128.2|104078.2|104128.2|104078.2|104127.6|104077.6|4
1727206220000|2024-09-24 19:30:20|104128.7|104078.7|104123.3|104073.3|104128.7|104078.7|104123.3|104073.3|10
1727206230000|2024-09-24 19:30:30|104123|104073|104126.9|104076.9|104127|104077|104123|104073|25
1727206240000|2024-09-24 19:30:40|104126.5|104076.5|104124.7|104074.7|104127|104077|104124.4|104074.4|10
1727206250000|2024-09-24 19:30:50|104124.4|104074.4|104126.2|104076.2|104126.6|104076.6|104123.5|104073.5|15
1727206260000|2024-09-24 19:31:00|104126.5|104076.5|104122.4|104072.4|104126.5|104076.5|104122.3|104072.3|13
1727206270000|2024-09-24 19:31:10|104122.2|104072.2|104120.9|104070.9|104125.5|104075.5|104120.9|104070.9|12
1727206280000|2024-09-24 19:31:20|104120.2|104070.2|104117.3|104067.3|104120.2|104070.2|104113.7|104063.7|29
1727206290000|2024-09-24 19:31:30|104117.4|104067.4|104113.9|104063.9|104118.8|104068.8|104113.9|104063.9|23
1727206300000|2024-09-24 19:31:40|104114.1|104064.1|104115.5|104065.5|104115.8|104065.8|104113.8|104063.8|11
1727206310000|2024-09-24 19:31:50|104119.7|104069.7|104119.8|104069.8|104121.4|104071.4|104118|104068|16
1727206320000|2024-09-24 19:32:00|104120.2|104070.2|104119.2|104069.2|104120.6|104070.6|104118.3|104068.3|13
1727206330000|2024-09-24 19:32:10|104119.3|104069.3|104116.8|104066.8|104119.7|104069.7|104115.8|104065.8|23
1727206340000|2024-09-24 19:32:20|104116.9|104066.9|104112.2|104062.2|104116.9|104066.9|104111.9|104061.9|18
1727206350000|2024-09-24 19:32:30|104111.7|104061.7|104116.6|104066.6|104116.6|104066.6|104111.7|104061.7|19
1727206360000|2024-09-24 19:32:40|104115.9|104065.9|104113|104063|104116.3|104066.3|104113|104063|16
1727206370000|2024-09-24 19:32:50|104112.9|104062.9|104115.9|104065.9|104115.9|104065.9|104111|104061|19
1727206380000|2024-09-24 19:33:00|104117.5|104067.5|104120|104070|104120.4|104070.4|104115|104065|22
1727206390000|2024-09-24 19:33:10|104120.4|104070.4|104121.8|104071.8|104123|104073|104120.4|104070.4|26
1727206400000|2024-09-24 19:33:20|104122.3|104072.3|104119.4|104069.4|104122.9|104072.9|104119.4|104069.4|24
1727206410000|2024-09-24 19:33:30|104119.6|104069.6|104121.1|104071.1|104122|104072|104119.6|104069.6|25
1727206420000|2024-09-24 19:33:40|104121.5|104071.5|104121|104071|104123.2|104073.2|104121|104071|24
1727206430000|2024-09-24 19:33:50|104120.2|104070.2|104122.2|104072.2|104123.5|104073.5|104120.2|104070.2|13
1727206440000|2024-09-24 19:34:00|104121.7|104071.7|104102.4|104052.4|104121.7|104071.7|104101.6|104051.6|22
1727206450000|2024-09-24 19:34:10|104102.2|104052.2|104101.7|104051.7|104102.5|104052.5|104100.9|104050.9|9
1727206460000|2024-09-24 19:34:20|104101.2|104051.2|104101.3|104051.3|104102.7|104052.7|104098.9|104048.9|15
1727206470000|2024-09-24 19:34:30|104101.6|104051.6|104103.4|104053.4|104104.4|104054.4|104099.8|104049.8|22
1727206480000|2024-09-24 19:34:40|104103.3|104053.3|104103.4|104053.4|104104.4|104054.4|104103.3|104053.3|9
1727206490000|2024-09-24 19:34:50|104103.3|104053.3|104103.4|104053.4|104103.8|104053.8|104103.3|104053.3|6
1727206500000|2024-09-24 19:35:00|104104.3|104054.3|104116.1|104066.1|104116.4|104066.4|104104.3|104054.3|19
1727206510000|2024-09-24 19:35:10|104116|104066|104120.1|104070.1|104120.4|104070.4|104115.6|104065.6|21
1727206520000|2024-09-24 19:35:20|104121.1|104071.1|104118.7|104068.7|104121.5|104071.5|104116|104066|17
1727206530000|2024-09-24 19:35:30|104118.9|104068.9|104123.5|104073.5|104125|104075|104116.5|104066.5|20
1727206540000|2024-09-24 19:35:40|104124|104074|104122.1|104072.1|104124.8|104074.8|104122.1|104072.1|18
1727206550000|2024-09-24 19:35:50|104122.4|104072.4|104125.2|104075.2|104125.3|104075.3|104122.4|104072.4|9
1727206560000|2024-09-24 19:36:00|104124.7|104074.7|104121.3|104071.3|104124.7|104074.7|104121|104071|16
1727206570000|2024-09-24 19:36:10|104121.4|104071.4|104123.5|104073.5|104123.5|104073.5|104121.4|104071.4|15
1727206580000|2024-09-24 19:36:20|104123.6|104073.6|104122.7|104072.7|104123.6|104073.6|104122.4|104072.4|8
1727206590000|2024-09-24 19:36:30|104123|104073|104126.9|104076.9|104126.9|104076.9|104123|104073|25
1727206600000|2024-09-24 19:36:40|104126.8|104076.8|104127.3|104077.3|104127.3|104077.3|104126.8|104076.8|4
1727206610000|2024-09-24 19:36:50|104127.4|104077.4|104126.2|104076.2|104127.4|104077.4|104123.7|104073.7|13
1727206620000|2024-09-24 19:37:00|104126.1|104076.1|104125.1|104075.1|104126.1|104076.1|104123.5|104073.5|16
1727206630000|2024-09-24 19:37:10|104124.4|104074.4|104124.5|104074.5|104125.3|104075.3|104122.7|104072.7|19
1727206640000|2024-09-24 19:37:20|104125|104075|104122.5|104072.5|104125.4|104075.4|104122.5|104072.5|11
1727206650000|2024-09-24 19:37:30|104122.9|104072.9|104125.7|104075.7|104125.7|104075.7|104120.8|104070.8|22
1727206660000|2024-09-24 19:37:40|104125|104075|104126.1|104076.1|104126.8|104076.8|104125|104075|10
1727206670000|2024-09-24 19:37:50|104126.2|104076.2|104127|104077|104127|104077|104126.1|104076.1|4
1727206680000|2024-09-24 19:38:00|104127.2|104077.2|104125.9|104075.9|104127.2|104077.2|104125.8|104075.8|7
1727206690000|2024-09-24 19:38:10|104125.8|104075.8|104124.5|104074.5|104126.2|104076.2|104124.1|104074.1|11
1727206700000|2024-09-24 19:38:20|104124.3|104074.3|104123.3|104073.3|104124.3|104074.3|104119.7|104069.7|21
1727206710000|2024-09-24 19:38:30|104123.6|104073.6|104121.9|104071.9|104123.8|104073.8|104121.9|104071.9|6
1727206720000|2024-09-24 19:38:40|104121.1|104071.1|104123.7|104073.7|104123.9|104073.9|104121.1|104071.1|14
1727206730000|2024-09-24 19:38:50|104123.4|104073.4|104123.3|104073.3|104123.4|104073.4|104123|104073|5
1727206740000|2024-09-24 19:39:00|104123.7|104073.7|104124.8|104074.8|104124.8|104074.8|104123.7|104073.7|8
1727206750000|2024-09-24 19:39:10|104124.6|104074.6|104121.5|104071.5|104124.6|104074.6|104121.5|104071.5|10
1727206760000|2024-09-24 19:39:20|104121.7|104071.7|104119|104069|104121.7|104071.7|104119|104069|10
1727206770000|2024-09-24 19:39:30|104118.8|104068.8|104112.7|104062.7|104118.8|104068.8|104111.9|104061.9|12
1727206780000|2024-09-24 19:39:40|104112.8|104062.8|104114.2|104064.2|104114.2|104064.2|104112.8|104062.8|10
1727206790000|2024-09-24 19:39:50|104113.9|104063.9|104112.8|104062.8|104114.1|104064.1|104112.6|104062.6|7
1727206800000|2024-09-24 19:40:00|104112.4|104062.4|104111.7|104061.7|104112.4|104062.4|104111.7|104061.7|5
1727206810000|2024-09-24 19:40:10|104111.1|104061.1|104110.6|104060.6|104111.1|104061.1|104110.6|104060.6|7
1727206820000|2024-09-24 19:40:20|104110.3|104060.3|104111.3|104061.3|104111.3|104061.3|104109.3|104059.3|14
1727206830000|2024-09-24 19:40:30|104111.2|104061.2|104110.5|104060.5|104111.8|104061.8|104110.5|104060.5|12
1727206840000|2024-09-24 19:40:40|104110.1|104060.1|104110|104060|104110.4|104060.4|104110|104060|5
1727206850000|2024-09-24 19:40:50|104110.3|104060.3|104109.8|104059.8|104110.7|104060.7|104107.1|104057.1|16
1727206860000|2024-09-24 19:41:00|104109.5|104059.5|104108.9|104058.9|104110.2|104060.2|104108.7|104058.7|15
1727206870000|2024-09-24 19:41:10|104108.6|104058.6|104110.4|104060.4|104110.5|104060.5|104107.4|104057.4|11
1727206880000|2024-09-24 19:41:20|104110.5|104060.5|104111.2|104061.2|104112.1|104062.1|104110.5|104060.5|19
1727206890000|2024-09-24 19:41:30|104111|104061|104108.8|104058.8|104111|104061|104107.9|104057.9|11
1727206900000|2024-09-24 19:41:40|104109.3|104059.3|104110.6|104060.6|104110.8|104060.8|104107.3|104057.3|23
1727206910000|2024-09-24 19:41:50|104110.9|104060.9|104110.3|104060.3|104112|104062|104109.2|104059.2|21
1727206920000|2024-09-24 19:42:00|104110.7|104060.7|104113|104063|104113.4|104063.4|104110.7|104060.7|14
1727206930000|2024-09-24 19:42:10|104112.6|104062.6|104111.4|104061.4|104112.8|104062.8|104111.1|104061.1|16
1727206940000|2024-09-24 19:42:20|104111.7|104061.7|104110.7|104060.7|104111.9|104061.9|104110.5|104060.5|8
1727206950000|2024-09-24 19:42:30|104110.8|104060.8|104108|104058|104110.9|104060.9|104108|104058|13
1727206960000|2024-09-24 19:42:40|104107.5|104057.5|104107.4|104057.4|104107.5|104057.5|104106.9|104056.9|7
1727206970000|2024-09-24 19:42:50|104106.9|104056.9|104106.6|104056.6|104106.9|104056.9|104106.5|104056.5|6
1727206980000|2024-09-24 19:43:00|104106.3|104056.3|104108.7|104058.7|104108.9|104058.9|104105.4|104055.4|12
1727206990000|2024-09-24 19:43:10|104108.4|104058.4|104108.3|104058.3|104108.4|104058.4|104107.3|104057.3|6
1727207000000|2024-09-24 19:43:20|104108.4|104058.4|104110.5|104060.5|104110.6|104060.6|104108.4|104058.4|12
1727207010000|2024-09-24 19:43:30|104111.2|104061.2|104110.6|104060.6|104114.5|104064.5|104110.6|104060.6|14
1727207020000|2024-09-24 19:43:40|104110.7|104060.7|104110.3|104060.3|104110.7|104060.7|104110.1|104060.1|10
1727207030000|2024-09-24 19:43:50|104110.4|104060.4|104116.3|104066.3|104117.3|104067.3|104109.1|104059.1|13
1727207040000|2024-09-24 19:44:00|104115.8|104065.8|104115.3|104065.3|104116.4|104066.4|104114.5|104064.5|15
1727207050000|2024-09-24 19:44:10|104115|104065|104115.8|104065.8|104115.8|104065.8|104114.5|104064.5|12
1727207060000|2024-09-24 19:44:20|104115.9|104065.9|104118.8|104068.8|104119.4|104069.4|104115.9|104065.9|13
1727207070000|2024-09-24 19:44:30|104118.3|104068.3|104116.8|104066.8|104118.8|104068.8|104115.9|104065.9|9
1727207080000|2024-09-24 19:44:40|104116.2|104066.2|104115.6|104065.6|104116.5|104066.5|104115.3|104065.3|10
1727207090000|2024-09-24 19:44:50|104115.5|104065.5|104114.3|104064.3|104115.5|104065.5|104113.3|104063.3|9
1727207100000|2024-09-24 19:45:00|104114.5|104064.5|104111.7|104061.7|104115.2|104065.2|104111.7|104061.7|16
1727207110000|2024-09-24 19:45:10|104112|104062|104109.2|104059.2|104112|104062|104109.2|104059.2|17
1727207120000|2024-09-24 19:45:20|104108.9|104058.9|104108.8|104058.8|104108.9|104058.9|104107.8|104057.8|9
1727207130000|2024-09-24 19:45:30|104108.5|104058.5|104105.5|104055.5|104108.5|104058.5|104105.5|104055.5|11
1727207140000|2024-09-24 19:45:40|104105.8|104055.8|104107.8|104057.8|104108.8|104058.8|104105.5|104055.5|22
1727207150000|2024-09-24 19:45:50|104107.5|104057.5|104108.7|104058.7|104108.7|104058.7|104104|104054|18
1727207160000|2024-09-24 19:46:00|104108.8|104058.8|104109.8|104059.8|104109.8|104059.8|104107.6|104057.6|14
1727207170000|2024-09-24 19:46:10|104110.1|104060.1|104113.3|104063.3|104113.3|104063.3|104110.1|104060.1|11
1727207180000|2024-09-24 19:46:20|104113.4|104063.4|104112.2|104062.2|104113.4|104063.4|104111.6|104061.6|15
1727207190000|2024-09-24 19:46:30|104111.2|104061.2|104112|104062|104112.4|104062.4|104111.2|104061.2|9
1727207200000|2024-09-24 19:46:40|104111.7|104061.7|104110.2|104060.2|104112.5|104062.5|104109.6|104059.6|19
1727207210000|2024-09-24 19:46:50|104110.1|104060.1|104110.2|104060.2|104110.2|104060.2|104110.1|104060.1|2
1727207220000|2024-09-24 19:47:00|104110.9|104060.9|104109.4|104059.4|104111.5|104061.5|104108.7|104058.7|22
1727207230000|2024-09-24 19:47:10|104109.8|104059.8|104113.7|104063.7|104114.3|104064.3|104109.8|104059.8|19
1727207240000|2024-09-24 19:47:20|104113|104063|104114.4|104064.4|104114.4|104064.4|104112.4|104062.4|15
1727207250000|2024-09-24 19:47:30|104114.2|104064.2|104115.2|104065.2|104115.2|104065.2|104114.2|104064.2|13
1727207260000|2024-09-24 19:47:40|104115|104065|104118.1|104068.1|104119.1|104069.1|104114.6|104064.6|30
1727207270000|2024-09-24 19:47:50|104117.8|104067.8|104116.5|104066.5|104119.2|104069.2|104116.5|104066.5|15
1727207280000|2024-09-24 19:48:00|104116.2|104066.2|104118.2|104068.2|104119.1|104069.1|104116.2|104066.2|14
1727207290000|2024-09-24 19:48:10|104118.1|104068.1|104117.5|104067.5|104118.1|104068.1|104117.2|104067.2|8
1727207300000|2024-09-24 19:48:20|104116.2|104066.2|104114.1|104064.1|104116.2|104066.2|104112.9|104062.9|13
1727207310000|2024-09-24 19:48:30|104114.4|104064.4|104115.3|104065.3|104115.4|104065.4|104114|104064|14
1727207320000|2024-09-24 19:48:40|104115.5|104065.5|104116.9|104066.9|104116.9|104066.9|104114.8|104064.8|7
1727207330000|2024-09-24 19:48:50|104117|104067|104117.1|104067.1|104117.1|104067.1|104117|104067|2
1727207340000|2024-09-24 19:49:00|104116.8|104066.8|104118.5|104068.5|104118.6|104068.6|104116.8|104066.8|12
1727207350000|2024-09-24 19:49:10|104118.6|104068.6|104114.6|104064.6|104118.7|104068.7|104114.6|104064.6|10
1727207360000|2024-09-24 19:49:20|104114.5|104064.5|104114.5|104064.5|104114.5|104064.5|104114.4|104064.4|3
1727207380000|2024-09-24 19:49:40|104113.8|104063.8|104113.2|104063.2|104113.8|104063.8|104111.9|104061.9|9
1727207390000|2024-09-24 19:49:50|104112.9|104062.9|104109.2|104059.2|104112.9|104062.9|104109.2|104059.2|18
1727207400000|2024-09-24 19:50:00|104108.7|104058.7|104105.2|104055.2|104108.7|104058.7|104105|104055|14
1727207410000|2024-09-24 19:50:10|104105.5|104055.5|104110.5|104060.5|104110.6|104060.6|104105.5|104055.5|12
1727207420000|2024-09-24 19:50:20|104110.8|104060.8|104111.7|104061.7|104112|104062|104110.8|104060.8|13
1727207430000|2024-09-24 19:50:30|104112.1|104062.1|104110.9|104060.9|104112.1|104062.1|104110.1|104060.1|7
1727207440000|2024-09-24 19:50:40|104111.2|104061.2|104111|104061|104111.2|104061.2|104110.2|104060.2|8
1727207450000|2024-09-24 19:50:50|104110.9|104060.9|104113.9|104063.9|104116.5|104066.5|104110.9|104060.9|12
1727207460000|2024-09-24 19:51:00|104114.6|104064.6|104111.1|104061.1|104116|104066|104111.1|104061.1|16
1727207470000|2024-09-24 19:51:10|104110.8|104060.8|104108.7|104058.7|104111.4|104061.4|104108.7|104058.7|10
1727207480000|2024-09-24 19:51:20|104108.9|104058.9|104109.8|104059.8|104109.9|104059.9|104107.7|104057.7|11
1727207490000|2024-09-24 19:51:30|104109.9|104059.9|104109.9|104059.9|104110|104060|104109.9|104059.9|3
1727207500000|2024-09-24 19:51:40|104109.6|104059.6|104107.2|104057.2|104109.7|104059.7|104107.1|104057.1|8
1727207510000|2024-09-24 19:51:50|104106.8|104056.8|104106.8|104056.8|104107.3|104057.3|104106.2|104056.2|12
1727207520000|2024-09-24 19:52:00|104107.1|104057.1|104111.1|104061.1|104111.1|104061.1|104107.1|104057.1|21
1727207530000|2024-09-24 19:52:10|104111.6|104061.6|104110.9|104060.9|104111.6|104061.6|104110.9|104060.9|4
1727207540000|2024-09-24 19:52:20|104110.5|104060.5|104111.8|104061.8|104111.8|104061.8|104110.5|104060.5|10
1727207550000|2024-09-24 19:52:30|104111.9|104061.9|104109.8|104059.8|104111.9|104061.9|104109.8|104059.8|6
1727207560000|2024-09-24 19:52:40|104109.2|104059.2|104108.3|104058.3|104109.2|104059.2|104108.3|104058.3|7
1727207570000|2024-09-24 19:52:50|104108.4|104058.4|104108.7|104058.7|104109|104059|104108.4|104058.4|5
1727207580000|2024-09-24 19:53:00|104109.1|104059.1|104109.2|104059.2|104109.2|104059.2|104109|104059|4
1727207590000|2024-09-24 19:53:10|104109.1|104059.1|104109.1|104059.1|104109.3|104059.3|104109.1|104059.1|5
1727207600000|2024-09-24 19:53:20|104109.2|104059.2|104108.9|104058.9|104109.8|104059.8|104108.9|104058.9|6
1727207610000|2024-09-24 19:53:30|104108.8|104058.8|104108.8|104058.8|104108.8|104058.8|104108.7|104058.7|3
1727207620000|2024-09-24 19:53:40|104108.5|104058.5|104108.4|104058.4|104108.5|104058.5|104108.4|104058.4|2
1727207630000|2024-09-24 19:53:50|104108.1|104058.1|104103.5|104053.5|104108.3|104058.3|104103.5|104053.5|7
1727207640000|2024-09-24 19:54:00|104103.3|104053.3|104101.8|104051.8|104103.4|104053.4|104101.5|104051.5|5
1727207650000|2024-09-24 19:54:10|104101.9|104051.9|104098|104048|104101.9|104051.9|104098|104048|8
1727207660000|2024-09-24 19:54:20|104097.4|104047.4|104098|104048|104098|104048|104096.2|104046.2|10
1727207670000|2024-09-24 19:54:30|104098.1|104048.1|104097.4|104047.4|104098.1|104048.1|104097.3|104047.3|6
1727207680000|2024-09-24 19:54:40|104097.8|104047.8|104099.4|104049.4|104099.8|104049.8|104097.8|104047.8|10
1727207690000|2024-09-24 19:54:50|104099.8|104049.8|104098|104048|104101.2|104051.2|104097.6|104047.6|16
1727207700000|2024-09-24 19:55:00|104098.6|104048.6|104103.9|104053.9|104104.2|104054.2|104098.6|104048.6|13
1727207710000|2024-09-24 19:55:10|104103.2|104053.2|104103.4|104053.4|104104|104054|104102.9|104052.9|9
1727207720000|2024-09-24 19:55:20|104103.7|104053.7|104102.6|104052.6|104103.7|104053.7|104101.6|104051.6|11
1727207730000|2024-09-24 19:55:30|104103.6|104053.6|104103.9|104053.9|104103.9|104053.9|104102.6|104052.6|11
1727207740000|2024-09-24 19:55:40|104104|104054|104101.1|104051.1|104104.3|104054.3|104100.9|104050.9|13
1727207750000|2024-09-24 19:55:50|104100.9|104050.9|104098.4|104048.4|104101.2|104051.2|104098.4|104048.4|16
1727207760000|2024-09-24 19:56:00|104098.7|104048.7|104097.2|104047.2|104098.7|104048.7|104097|104047|12
1727207770000|2024-09-24 19:56:10|104097.9|104047.9|104089.9|104039.9|104097.9|104047.9|104089.9|104039.9|13
1727207780000|2024-09-24 19:56:20|104090.3|104040.3|104091.4|104041.4|104091.4|104041.4|104090.3|104040.3|6
1727207790000|2024-09-24 19:56:30|104091.5|104041.5|104096|104046|104096.3|104046.3|104091.1|104041.1|10
1727207800000|2024-09-24 19:56:40|104096.3|104046.3|104096.4|104046.4|104096.7|104046.7|104096.1|104046.1|9
1727207810000|2024-09-24 19:56:50|104092.8|104042.8|104088.8|104038.8|104092.9|104042.9|104088.7|104038.7|13
1727207820000|2024-09-24 19:57:00|104089.2|104039.2|104089.4|104039.4|104089.4|104039.4|104089.2|104039.2|3
1727207830000|2024-09-24 19:57:10|104089.5|104039.5|104089.6|104039.6|104089.8|104039.8|104089.5|104039.5|5
1727207840000|2024-09-24 19:57:20|104089.1|104039.1|104088.4|104038.4|104090.6|104040.6|104088.4|104038.4|9
1727207850000|2024-09-24 19:57:30|104088.3|104038.3|104087.9|104037.9|104088.3|104038.3|104087.6|104037.6|6
1727207860000|2024-09-24 19:57:40|104088.3|104038.3|104088.9|104038.9|104088.9|104038.9|104087.4|104037.4|6
1727207870000|2024-09-24 19:57:50|104088.8|104038.8|104090.5|104040.5|104091.5|104041.5|104088.8|104038.8|10
1727207880000|2024-09-24 19:58:00|104090|104040|104088.3|104038.3|104090|104040|104088.3|104038.3|8
1727207890000|2024-09-24 19:58:10|104088.6|104038.6|104088.4|104038.4|104088.7|104038.7|104088.4|104038.4|3
1727207900000|2024-09-24 19:58:20|104088.3|104038.3|104080.3|104030.3|104090.1|104040.1|104080.3|104030.3|13
1727207910000|2024-09-24 19:58:30|104078.7|104028.7|104083|104033|104086.1|104036.1|104078|104028|14
1727207920000|2024-09-24 19:58:40|104082.6|104032.6|104083|104033|104083|104033|104082.3|104032.3|6
1727207930000|2024-09-24 19:58:50|104083.3|104033.3|104083.4|104033.4|104083.4|104033.4|104082.9|104032.9|5
1727207940000|2024-09-24 19:59:00|104083.5|104033.5|104078.4|104028.4|104083.8|104033.8|104077.6|104027.6|14
1727207950000|2024-09-24 19:59:10|104078.5|104028.5|104078.7|104028.7|104078.7|104028.7|104077.6|104027.6|10
1727207960000|2024-09-24 19:59:20|104077.6|104027.6|104077.5|104027.5|104078.6|104028.6|104077.5|104027.5|4
1727207970000|2024-09-24 19:59:30|104077.6|104027.6|104077.3|104027.3|104077.7|104027.7|104077.2|104027.2|7
1727207980000|2024-09-24 19:59:40|104077|104027|104075.8|104025.8|104077|104027|104075.7|104025.7|11
1727207990000|2024-09-24 19:59:50|104075.9|104025.9|104076.4|104026.4|104076.6|104026.6|104075.9|104025.9|8
1727208000000|2024-09-24 20:00:00|104075.7|104025.7|104077.1|104027.1|104083.9|104042.4|104066.9|104025.7|31
1727208010000|2024-09-24 20:00:10|104078.8|104028.8|104079.1|104029.1|104079.1|104029.1|104078.5|104028.5|4
1727208020000|2024-09-24 20:00:20|104079.4|104029.4|104085.2|104035.2|104086.6|104036.6|104079.4|104029.4|9
1727208030000|2024-09-24 20:00:30|104085.1|104035.1|104082.3|104032.3|104085.1|104035.1|104082.3|104032.3|9
1727208040000|2024-09-24 20:00:40|104082.2|104032.2|104082.3|104032.3|104082.3|104032.3|104082.2|104032.2|2
1727208050000|2024-09-24 20:00:50|104082.2|104032.2|104080.5|104030.5|104082.2|104032.2|104080.3|104030.3|8
1727208060000|2024-09-24 20:01:00|104081.5|104031.5|104084.3|104034.3|104084.3|104034.3|104081.2|104031.2|11
1727208070000|2024-09-24 20:01:10|104084.9|104034.9|104083.2|104033.2|104085.1|104035.1|104083.2|104033.2|7
1727208080000|2024-09-24 20:01:20|104083.3|104033.3|104083.5|104033.5|104083.5|104033.5|104083.1|104033.1|4
1727208090000|2024-09-24 20:01:30|104083.9|104033.9|104078.7|104028.7|104083.9|104033.9|104078.7|104028.7|4
1727208100000|2024-09-24 20:01:40|104078.5|104028.5|104080.3|104030.3|104080.8|104030.8|104077.9|104027.9|18
1727208110000|2024-09-24 20:01:50|104080.5|104030.5|104084.3|104034.3|104084.3|104034.3|104080.5|104030.5|10
1727208120000|2024-09-24 20:02:00|104084.4|104034.4|104085.3|104035.3|104085.3|104035.3|104084.4|104034.4|3
1727208130000|2024-09-24 20:02:10|104085.2|104035.2|104085.6|104035.6|104086|104036|104085.2|104035.2|5
1727208140000|2024-09-24 20:02:20|104085.7|104035.7|104085.8|104035.8|104085.9|104035.9|104085.4|104035.4|6
1727208150000|2024-09-24 20:02:30|104085|104035|104079.1|104029.1|104085|104035|104078.8|104028.8|11
1727208160000|2024-09-24 20:02:40|104079.6|104029.6|104087.6|104037.6|104088|104038|104079.6|104029.6|9
1727208170000|2024-09-24 20:02:50|104087.8|104037.8|104088.6|104038.6|104088.8|104038.8|104087.8|104037.8|9
1727208180000|2024-09-24 20:03:00|104088|104038|104088.4|104038.4|104088.7|104038.7|104088|104038|4
1727208190000|2024-09-24 20:03:10|104087|104037|104084.1|104034.1|104087.1|104037.1|104084.1|104034.1|7
1727208200000|2024-09-24 20:03:20|104083.9|104033.9|104082.7|104032.7|104083.9|104033.9|104082.7|104032.7|6
1727208210000|2024-09-24 20:03:30|104082.9|104032.9|104083.3|104033.3|104083.3|104033.3|104082.8|104032.8|4
1727208220000|2024-09-24 20:03:40|104083.2|104033.2|104082.9|104032.9|104083.3|104033.3|104082.9|104032.9|3
1727208230000|2024-09-24 20:03:50|104083|104033|104083.6|104033.6|104083.8|104033.8|104082.8|104032.8|8
1727208240000|2024-09-24 20:04:00|104083.4|104033.4|104088.4|104038.4|104088.4|104038.4|104081.5|104031.5|17
1727208250000|2024-09-24 20:04:10|104088.8|104038.8|104092.2|104042.2|104092.2|104042.2|104088.8|104038.8|8
1727208260000|2024-09-24 20:04:20|104092.1|104042.1|104092.4|104042.4|104092.5|104042.5|104092.1|104042.1|5
1727208270000|2024-09-24 20:04:30|104092.7|104042.7|104092.7|104042.7|104092.7|104042.7|104092.7|104042.7|1
1727208280000|2024-09-24 20:04:40|104093.7|104043.7|104093.7|104043.7|104093.7|104043.7|104093.7|104043.7|1
1727208290000|2024-09-24 20:04:50|104093.3|104043.3|104092.9|104042.9|104093.3|104043.3|104092.7|104042.7|6
1727208300000|2024-09-24 20:05:00|104092.5|104042.5|104090.5|104040.5|104092.5|104042.5|104090.5|104040.5|4
1727208310000|2024-09-24 20:05:10|104092.2|104042.2|104091.6|104041.6|104092.2|104042.2|104091.4|104041.4|10
1727208320000|2024-09-24 20:05:20|104091.8|104041.8|104093.6|104043.6|104093.6|104043.6|104091.8|104041.8|5
1727208330000|2024-09-24 20:05:30|104093.4|104043.4|104094.5|104044.5|104094.5|104044.5|104093.4|104043.4|4
1727208340000|2024-09-24 20:05:40|104094.6|104044.6|104089.5|104039.5|104094.6|104044.6|104089.5|104039.5|5
1727208350000|2024-09-24 20:05:50|104089.8|104039.8|104086|104036|104089.8|104039.8|104086|104036|9
1727208360000|2024-09-24 20:06:00|104086.3|104036.3|104086.6|104036.6|104086.9|104036.9|104086.3|104036.3|6
1727208370000|2024-09-24 20:06:10|104086.7|104036.7|104086.7|104036.7|104086.7|104036.7|104086.7|104036.7|1
1727208380000|2024-09-24 20:06:20|104086.8|104036.8|104086.9|104036.9|104086.9|104036.9|104086.7|104036.7|3
1727208390000|2024-09-24 20:06:30|104086.1|104036.1|104085.3|104035.3|104086.5|104036.5|104085.3|104035.3|5
1727208400000|2024-09-24 20:06:40|104085.2|104035.2|104083.1|104033.1|104085.2|104035.2|104082.1|104032.1|7
1727208410000|2024-09-24 20:06:50|104082.7|104032.7|104086.5|104036.5|104086.9|104036.9|104082.7|104032.7|10
1727208420000|2024-09-24 20:07:00|104086.4|104036.4|104086.3|104036.3|104086.5|104036.5|104086.3|104036.3|4
1727208430000|2024-09-24 20:07:10|104085.9|104035.9|104085.5|104035.5|104085.9|104035.9|104085.2|104035.2|6
1727208440000|2024-09-24 20:07:20|104085.8|104035.8|104086|104036|104086.1|104036.1|104085.8|104035.8|3
1727208450000|2024-09-24 20:07:30|104085.9|104035.9|104086.6|104036.6|104086.7|104036.7|104085.9|104035.9|6
1727208460000|2024-09-24 20:07:40|104086.7|104036.7|104085.7|104035.7|104086.7|104036.7|104085.7|104035.7|6
1727208470000|2024-09-24 20:07:50|104085.6|104035.6|104085.5|104035.5|104085.6|104035.6|104085.5|104035.5|2
1727208480000|2024-09-24 20:08:00|104085.4|104035.4|104086.3|104036.3|104086.7|104036.7|104085.2|104035.2|7
1727208490000|2024-09-24 20:08:10|104085.9|104035.9|104084.5|104034.5|104085.9|104035.9|104083.7|104033.7|6
1727208500000|2024-09-24 20:08:20|104084.7|104034.7|104086.6|104036.6|104086.8|104036.8|104082.4|104032.4|12
1727208510000|2024-09-24 20:08:30|104086.2|104036.2|104086.4|104036.4|104086.4|104036.4|104085.1|104035.1|6
1727208520000|2024-09-24 20:08:40|104086.8|104036.8|104089.2|104039.2|104089.8|104039.8|104086.8|104036.8|22
1727208530000|2024-09-24 20:08:50|104088.2|104038.2|104091.6|104041.6|104092.6|104042.6|104087.7|104037.7|17
1727208540000|2024-09-24 20:09:00|104091.7|104041.7|104091.8|104041.8|104092.2|104042.2|104091.6|104041.6|12
1727208550000|2024-09-24 20:09:10|104091.6|104041.6|104093.6|104043.6|104093.6|104043.6|104090.8|104040.8|9
1727208560000|2024-09-24 20:09:20|104093.7|104043.7|104094.2|104044.2|104094.2|104044.2|104093.7|104043.7|3
1727208570000|2024-09-24 20:09:30|104093.8|104043.8|104094.7|104044.7|104094.7|104044.7|104093.6|104043.6|5
1727208580000|2024-09-24 20:09:40|104094.6|104044.6|104099.8|104049.8|104102.4|104052.4|104094.6|104044.6|17
1727208590000|2024-09-24 20:09:50|104100.1|104050.1|104098.4|104048.4|104100.9|104050.9|104098.4|104048.4|11
1727208600000|2024-09-24 20:10:00|104098.3|104048.3|104099|104049|104099.3|104049.3|104098.3|104048.3|6
1727208610000|2024-09-24 20:10:10|104098.9|104048.9|104099.5|104049.5|104099.5|104049.5|104098.9|104048.9|5
1727208620000|2024-09-24 20:10:20|104099.4|104049.4|104100.8|104050.8|104100.8|104050.8|104099.4|104049.4|2
1727208630000|2024-09-24 20:10:30|104100.1|104050.1|104100|104050|104100.1|104050.1|104100|104050|4
1727208640000|2024-09-24 20:10:40|104099.5|104049.5|104100.1|104050.1|104100.5|104050.5|104099.5|104049.5|5
1727208650000|2024-09-24 20:10:50|104098.9|104048.9|104097.8|104047.8|104098.9|104048.9|104097.8|104047.8|4
1727208660000|2024-09-24 20:11:00|104098.2|104048.2|104098.6|104048.6|104100|104050|104098.2|104048.2|12
1727208670000|2024-09-24 20:11:10|104099|104049|104096.9|104046.9|104099|104049|104096.8|104046.8|10
1727208680000|2024-09-24 20:11:20|104097.5|104047.5|104097.8|104047.8|104097.8|104047.8|104097.2|104047.2|7
1727208690000|2024-09-24 20:11:30|104097.4|104047.4|104097.7|104047.7|104097.7|104047.7|104097.3|104047.3|4
1727208700000|2024-09-24 20:11:40|104096.9|104046.9|104096.6|104046.6|104097|104047|104096.3|104046.3|5
1727208710000|2024-09-24 20:11:50|104096.9|104046.9|104096.1|104046.1|104097.5|104047.5|104096.1|104046.1|7
1727208720000|2024-09-24 20:12:00|104096.4|104046.4|104097.2|104047.2|104097.2|104047.2|104096.3|104046.3|8
1727208730000|2024-09-24 20:12:10|104096.5|104046.5|104098.2|104048.2|104098.7|104048.7|104096.3|104046.3|9
1727208740000|2024-09-24 20:12:20|104097.8|104047.8|104091|104041|104097.8|104047.8|104091|104041|11
1727208750000|2024-09-24 20:12:30|104091.6|104041.6|104090.2|104040.2|104091.6|104041.6|104090.2|104040.2|6
1727208760000|2024-09-24 20:12:40|104090.3|104040.3|104085.9|104035.9|104090.3|104040.3|104085.9|104035.9|8
1727208770000|2024-09-24 20:12:50|104086.1|104036.1|104087.1|104037.1|104087.7|104037.7|104086.1|104036.1|6
1727208780000|2024-09-24 20:13:00|104087|104037|104083.3|104033.3|104087|104037|104083.3|104033.3|6
1727208790000|2024-09-24 20:13:10|104085.6|104035.6|104084.2|104034.2|104087.6|104037.6|104084.2|104034.2|10
1727208800000|2024-09-24 20:13:20|104084.5|104034.5|104084.6|104034.6|104084.7|104034.7|104084.5|104034.5|5
1727208810000|2024-09-24 20:13:30|104084.4|104034.4|104084.4|104034.4|104084.4|104034.4|104084.4|104034.4|1
1727208820000|2024-09-24 20:13:40|104084.7|104034.7|104084.6|104034.6|104085.8|104035.8|104084.6|104034.6|6
1727208830000|2024-09-24 20:13:50|104084.7|104034.7|104081.5|104031.5|104085.1|104035.1|104081.5|104031.5|15
1727208840000|2024-09-24 20:14:00|104080.5|104030.5|104083.7|104033.7|104084.3|104034.3|104080.5|104030.5|7
1727208850000|2024-09-24 20:14:10|104083.9|104033.9|104084|104034|104084.1|104034.1|104083.9|104033.9|6
1727208860000|2024-09-24 20:14:20|104083.8|104033.8|104084.7|104034.7|104084.7|104034.7|104083.8|104033.8|4
1727208870000|2024-09-24 20:14:30|104084.2|104034.2|104084.9|104034.9|104084.9|104034.9|104083.9|104033.9|4
1727208880000|2024-09-24 20:14:40|104085|104035|104085.4|104035.4|104085.8|104035.8|104085|104035|5
1727208890000|2024-09-24 20:14:50|104085.2|104035.2|104084.5|104034.5|104085.2|104035.2|104084.5|104034.5|4
1727208900000|2024-09-24 20:15:00|104084.7|104034.7|104083.8|104033.8|104084.7|104034.7|104083.8|104033.8|4
1727208910000|2024-09-24 20:15:10|104083.9|104033.9|104080.1|104030.1|104083.9|104033.9|104078.1|104028.1|12
1727208920000|2024-09-24 20:15:20|104080.6|104030.6|104081.6|104031.6|104081.6|104031.6|104080.6|104030.6|5
1727208930000|2024-09-24 20:15:30|104081.5|104031.5|104081.2|104031.2|104081.5|104031.5|104081.2|104031.2|3
1727208940000|2024-09-24 20:15:40|104081.5|104031.5|104082.8|104032.8|104082.8|104032.8|104081.5|104031.5|2
1727208950000|2024-09-24 20:15:50|104082.2|104032.2|104084.3|104034.3|104084.3|104034.3|104082.2|104032.2|5
1727208960000|2024-09-24 20:16:00|104084.2|104034.2|104084.1|104034.1|104084.4|104034.4|104084.1|104034.1|4
1727208970000|2024-09-24 20:16:10|104084.2|104034.2|104084.3|104034.3|104084.7|104034.7|104084.2|104034.2|5
1727208980000|2024-09-24 20:16:20|104084.9|104034.9|104087.8|104037.8|104090|104040|104084.9|104034.9|18
1727208990000|2024-09-24 20:16:30|104087.7|104037.7|104087.8|104037.8|104087.8|104037.8|104087.7|104037.7|4
1727209000000|2024-09-24 20:16:40|104088.1|104038.1|104088|104038|104088.1|104038.1|104088|104038|2
1727209010000|2024-09-24 20:16:50|104087.1|104037.1|104088.8|104038.8|104088.8|104038.8|104087.1|104037.1|5
1727209020000|2024-09-24 20:17:00|104087.6|104037.6|104088.7|104038.7|104088.8|104038.8|104087.6|104037.6|5
1727209030000|2024-09-24 20:17:10|104087.6|104037.6|104088.3|104038.3|104089.2|104039.2|104086.5|104036.5|14
1727209040000|2024-09-24 20:17:20|104088.5|104038.5|104088.1|104038.1|104089.2|104039.2|104087.9|104037.9|9
1727209050000|2024-09-24 20:17:30|104088.7|104038.7|104087.5|104037.5|104088.7|104038.7|104087.5|104037.5|4
1727209060000|2024-09-24 20:17:40|104087.4|104037.4|104088.7|104038.7|104088.7|104038.7|104087.4|104037.4|5
1727209070000|2024-09-24 20:17:50|104089.1|104039.1|104092|104042|104092.1|104042.1|104089.1|104039.1|12
1727209080000|2024-09-24 20:18:00|104091.7|104041.7|104091.5|104041.5|104091.7|104041.7|104091.5|104041.5|2
1727209090000|2024-09-24 20:18:10|104090.9|104040.9|104091.3|104041.3|104091.3|104041.3|104090.9|104040.9|3
1727209100000|2024-09-24 20:18:20|104092.1|104042.1|104093.4|104043.4|104093.4|104043.4|104091.3|104041.3|14
1727209110000|2024-09-24 20:18:30|104093.3|104043.3|104096.4|104046.4|104096.4|104046.4|104093.3|104043.3|3
1727209120000|2024-09-24 20:18:40|104095|104045|104096|104046|104096|104046|104095|104045|4
1727209130000|2024-09-24 20:18:50|104095.5|104045.5|104095.3|104045.3|104095.5|104045.5|104095.2|104045.2|4
1727209150000|2024-09-24 20:19:10|104096|104046|104095.7|104045.7|104096.3|104046.3|104095.3|104045.3|5
1727209160000|2024-09-24 20:19:20|104096.1|104046.1|104095.3|104045.3|104096.1|104046.1|104095.3|104045.3|3
1727209170000|2024-09-24 20:19:30|104095.2|104045.2|104095.9|104045.9|104096.6|104046.6|104094.2|104044.2|13
1727209180000|2024-09-24 20:19:40|104095.8|104045.8|104095.2|104045.2|104095.8|104045.8|104095|104045|4
1727209190000|2024-09-24 20:19:50|104095.1|104045.1|104094.4|104044.4|104095.1|104045.1|104094.3|104044.3|4
1727209200000|2024-09-24 20:20:00|104094.8|104044.8|104094.2|104044.2|104094.8|104044.8|104094.2|104044.2|4
1727209210000|2024-09-24 20:20:10|104094.1|104044.1|104094.1|104044.1|104094.4|104044.4|104094|104044|7
1727209220000|2024-09-24 20:20:20|104094|104044|104094|104044|104094.1|104044.1|104094|104044|3
1727209230000|2024-09-24 20:20:30|104093.7|104043.7|104093.6|104043.6|104093.7|104043.7|104093.6|104043.6|2
1727209240000|2024-09-24 20:20:40|104092.9|104042.9|104093.3|104043.3|104093.3|104043.3|104092.9|104042.9|3
1727209250000|2024-09-24 20:20:50|104093|104043|104093|104043|104093|104043|104093|104043|1
1727209260000|2024-09-24 20:21:00|104092.9|104042.9|104101|104051|104101|104051|104091.4|104041.4|19
1727209270000|2024-09-24 20:21:10|104100.3|104050.3|104101.3|104051.3|104101.3|104051.3|104099.8|104049.8|7
1727209280000|2024-09-24 20:21:20|104101.4|104051.4|104099.8|104049.8|104101.4|104051.4|104099.8|104049.8|5
1727209290000|2024-09-24 20:21:30|104100.1|104050.1|104101.3|104051.3|104101.3|104051.3|104100|104050|3
1727209300000|2024-09-24 20:21:40|104101.4|104051.4|104104.5|104054.5|104104.9|104054.9|104100.3|104050.3|12
1727209310000|2024-09-24 20:21:50|104104.8|104054.8|104105.6|104055.6|104106.4|104056.4|104103.2|104053.2|12
1727209320000|2024-09-24 20:22:00|104105.5|104055.5|104103.7|104053.7|104105.5|104055.5|104102.8|104052.8|7
1727209330000|2024-09-24 20:22:10|104103.6|104053.6|104103.5|104053.5|104103.9|104053.9|104102.5|104052.5|5
1727209340000|2024-09-24 20:22:20|104103.9|104053.9|104103.1|104053.1|104104.1|104054.1|104102.2|104052.2|9
1727209350000|2024-09-24 20:22:30|104102.8|104052.8|104107.1|104057.1|104110.4|104060.4|104102.2|104052.2|19
1727209360000|2024-09-24 20:22:40|104106.5|104056.5|104105.1|104055.1|104106.5|104056.5|104104.8|104054.8|7
1727209370000|2024-09-24 20:22:50|104105|104055|104104.2|104054.2|104107.8|104057.8|104103.9|104053.9|15
1727209380000|2024-09-24 20:23:00|104103.5|104053.5|104101.5|104051.5|104104.3|104054.3|104101.5|104051.5|7
1727209390000|2024-09-24 20:23:10|104101.7|104051.7|104101.2|104051.2|104101.7|104051.7|104100.6|104050.6|4
1727209400000|2024-09-24 20:23:20|104101.4|104051.4|104101.4|104051.4|104101.5|104051.5|104101.2|104051.2|7
1727209410000|2024-09-24 20:23:30|104101.8|104051.8|104101.7|104051.7|104101.8|104051.8|104101|104051|9
1727209420000|2024-09-24 20:23:40|104101.1|104051.1|104101.1|104051.1|104101.1|104051.1|104101.1|104051.1|1
1727209430000|2024-09-24 20:23:50|104101.5|104051.5|104100.9|104050.9|104101.5|104051.5|104100.8|104050.8|5
1727209440000|2024-09-24 20:24:00|104100.8|104050.8|104101.1|104051.1|104101.1|104051.1|104100.6|104050.6|7
1727209450000|2024-09-24 20:24:10|104101|104051|104100.7|104050.7|104101.4|104051.4|104100.7|104050.7|8
1727209460000|2024-09-24 20:24:20|104100.8|104050.8|104100.7|104050.7|104101.3|104051.3|104100.7|104050.7|5
1727209470000|2024-09-24 20:24:30|104101.2|104051.2|104100.4|104050.4|104101.5|104051.5|104100.3|104050.3|10
1727209480000|2024-09-24 20:24:40|104100.7|104050.7|104100.4|104050.4|104100.7|104050.7|104100.4|104050.4|4
1727209490000|2024-09-24 20:24:50|104100.2|104050.2|104100.3|104050.3|104100.9|104050.9|104100.1|104050.1|9
1727209500000|2024-09-24 20:25:00|104100.5|104050.5|104098.9|104048.9|104100.5|104050.5|104098.9|104048.9|6
1727209510000|2024-09-24 20:25:10|104098.8|104048.8|104098.9|104048.9|104099|104049|104098.7|104048.7|7
1727209520000|2024-09-24 20:25:20|104100.3|104050.3|104102.3|104052.3|104102.8|104052.8|104094.2|104044.2|31
1727209530000|2024-09-24 20:25:30|104102.2|104052.2|104102|104052|104103.1|104053.1|104100.6|104050.6|12
1727209540000|2024-09-24 20:25:40|104101.5|104051.5|104101|104051|104101.9|104051.9|104100.6|104050.6|12
1727209550000|2024-09-24 20:25:50|104101.8|104051.8|104099.6|104049.6|104101.8|104051.8|104098.9|104048.9|19
1727209560000|2024-09-24 20:26:00|104100.1|104050.1|104099.9|104049.9|104100.2|104050.2|104099.6|104049.6|7
1727209570000|2024-09-24 20:26:10|104099.6|104049.6|104099.2|104049.2|104100.1|104050.1|104099.2|104049.2|5
1727209580000|2024-09-24 20:26:20|104099.6|104049.6|104100.1|104050.1|104100.1|104050.1|104099.6|104049.6|7
1727209590000|2024-09-24 20:26:30|104099.6|104049.6|104098.6|104048.6|104099.6|104049.6|104098.1|104048.1|10
1727209600000|2024-09-24 20:26:40|104098.5|104048.5|104098.7|104048.7|104098.7|104048.7|104098.3|104048.3|6
1727209610000|2024-09-24 20:26:50|104098.9|104048.9|104100.2|104050.2|104100.2|104050.2|104095.4|104045.4|17
1727209620000|2024-09-24 20:27:00|104099.9|104049.9|104099.3|104049.3|104099.9|104049.9|104099.3|104049.3|2
1727209630000|2024-09-24 20:27:10|104099.4|104049.4|104099.3|104049.3|104099.4|104049.4|104099.3|104049.3|2
1727209640000|2024-09-24 20:27:20|104098.3|104048.3|104093.4|104043.4|104098.3|104048.3|104093.4|104043.4|14
1727209650000|2024-09-24 20:27:30|104093.7|104043.7|104093.2|104043.2|104093.7|104043.7|104092.2|104042.2|12
1727209660000|2024-09-24 20:27:40|104093.3|104043.3|104093.4|104043.4|104093.4|104043.4|104093.3|104043.3|2
1727209670000|2024-09-24 20:27:50|104094.2|104044.2|104094.6|104044.6|104094.6|104044.6|104094.2|104044.2|2
1727209680000|2024-09-24 20:28:00|104094.5|104044.5|104087.8|104037.8|104096|104046|104087.8|104037.8|30
1727209690000|2024-09-24 20:28:10|104087.6|104037.6|104093.5|104043.5|104093.5|104043.5|104086.8|104036.8|24
1727209700000|2024-09-24 20:28:20|104093.8|104043.8|104098.9|104048.9|104098.9|104048.9|104093.3|104043.3|19
1727209710000|2024-09-24 20:28:30|104099.4|104049.4|104100.1|104050.1|104102.1|104052.1|104099.4|104049.4|19
1727209720000|2024-09-24 20:28:40|104100.4|104050.4|104104.6|104054.6|104104.6|104054.6|104100.4|104050.4|8
1727209730000|2024-09-24 20:28:50|104104.9|104054.9|104101.5|104051.5|104106.3|104056.3|104100.5|104050.5|21
1727209740000|2024-09-24 20:29:00|104100.8|104050.8|104103.6|104053.6|104104.6|104054.6|104100.7|104050.7|20
1727209750000|2024-09-24 20:29:10|104103.4|104053.4|104103.4|104053.4|104104.3|104054.3|104102.8|104052.8|18
1727209760000|2024-09-24 20:29:20|104103.5|104053.5|104103.3|104053.3|104103.5|104053.5|104102.9|104052.9|5
1727209770000|2024-09-24 20:29:30|104102.8|104052.8|104103|104053|104103.9|104053.9|104102.8|104052.8|8
1727209780000|2024-09-24 20:29:40|104098.9|104048.9|104097.2|104047.2|104098.9|104048.9|104096.4|104046.4|7
1727209790000|2024-09-24 20:29:50|104094|104044|104091.1|104041.1|104094|104044|104090.5|104040.5|16
1727209800000|2024-09-24 20:30:00|104090.4|104040.4|104087|104037|104090.4|104040.4|104087|104037|7
1727209810000|2024-09-24 20:30:10|104086.7|104036.7|104086.5|104036.5|104086.8|104036.8|104085.9|104035.9|8
1727209820000|2024-09-24 20:30:20|104085.7|104035.7|104085.6|104035.6|104085.8|104035.8|104085.6|104035.6|5
1727209830000|2024-09-24 20:30:30|104085|104035|104082.2|104032.2|104085|104035|104081.4|104031.4|15
1727209840000|2024-09-24 20:30:40|104082.3|104032.3|104082.5|104032.5|104082.5|104032.5|104082.2|104032.2|3
1727209850000|2024-09-24 20:30:50|104082.6|104032.6|104082.2|104032.2|104082.6|104032.6|104082.2|104032.2|2
1727209860000|2024-09-24 20:31:00|104082.4|104032.4|104083.9|104033.9|104084.7|104034.7|104082.3|104032.3|4
1727209870000|2024-09-24 20:31:10|104084|104034|104073.9|104023.9|104084.1|104034.1|104073.3|104023.3|25
1727209880000|2024-09-24 20:31:20|104074|104024|104076.1|104026.1|104076.6|104026.6|104074|104024|18
1727209890000|2024-09-24 20:31:30|104076.2|104026.2|104077.4|104027.4|104077.4|104027.4|104075.2|104025.2|15
1727209900000|2024-09-24 20:31:40|104077.7|104027.7|104077.1|104027.1|104079.4|104029.4|104075.9|104025.9|29
1727209910000|2024-09-24 20:31:50|104077.2|104027.2|104078.6|104028.6|104078.6|104028.6|104077|104027|11
1727209920000|2024-09-24 20:32:00|104077.7|104027.7|104078|104028|104078|104028|104076.7|104026.7|5
1727209930000|2024-09-24 20:32:10|104077.9|104027.9|104079.1|104029.1|104080.8|104030.8|104077.9|104027.9|9
1727209940000|2024-09-24 20:32:20|104079.7|104029.7|104079.5|104029.5|104079.7|104029.7|104079.5|104029.5|2
1727209950000|2024-09-24 20:32:30|104079.6|104029.6|104079.7|104029.7|104079.7|104029.7|104079.5|104029.5|3
1727209960000|2024-09-24 20:32:40|104079.3|104029.3|104079.9|104029.9|104079.9|104029.9|104079.3|104029.3|3
1727209970000|2024-09-24 20:32:50|104079.8|104029.8|104079.6|104029.6|104079.8|104029.8|104079.5|104029.5|4
1727209980000|2024-09-24 20:33:00|104079.7|104029.7|104076|104026|104080.1|104030.1|104074.3|104024.3|11
1727209990000|2024-09-24 20:33:10|104075.6|104025.6|104074.4|104024.4|104075.6|104025.6|104074.4|104024.4|8
1727210000000|2024-09-24 20:33:20|104074.3|104024.3|104073.9|104023.9|104074.3|104024.3|104073.9|104023.9|5
1727210010000|2024-09-24 20:33:30|104074.3|104024.3|104067.5|104017.5|104074.3|104024.3|104067.5|104017.5|12
1727210020000|2024-09-24 20:33:40|104067.4|104017.4|104094|104044|104101.3|104051.3|104067.2|104017.2|24
1727210030000|2024-09-24 20:33:50|104094.3|104044.3|104104.5|104054.5|104106.4|104056.4|104094.3|104044.3|36
1727210040000|2024-09-24 20:34:00|104105|104055|104105.7|104055.7|104105.7|104055.7|104104.1|104054.1|14
1727210050000|2024-09-24 20:34:10|104105.5|104055.5|104103.1|104053.1|104105.5|104055.5|104103.1|104053.1|9
1727210060000|2024-09-24 20:34:20|104102.9|104052.9|104105.8|104055.8|104105.8|104055.8|104099.3|104049.3|21
1727210070000|2024-09-24 20:34:30|104105.7|104055.7|104102.6|104052.6|104106.4|104056.4|104102.6|104052.6|7
1727210080000|2024-09-24 20:34:40|104102|104052|104100.2|104050.2|104102.9|104052.9|104099.3|104049.3|34
1727210090000|2024-09-24 20:34:50|104100.4|104050.4|104103.1|104053.1|104104.5|104054.5|104100|104050|29
1727210100000|2024-09-24 20:35:00|104103.3|104053.3|104100|104050|104103.8|104053.8|104098.1|104048.1|40
1727210110000|2024-09-24 20:35:10|104100.3|104050.3|104100.1|104050.1|104100.6|104050.6|104097.2|104047.2|26
1727210120000|2024-09-24 20:35:20|104099.8|104049.8|104095.4|104045.4|104099.8|104049.8|104095.4|104045.4|9
1727210130000|2024-09-24 20:35:30|104095.7|104045.7|104095.6|104045.6|104095.9|104045.9|104095.2|104045.2|11
1727210140000|2024-09-24 20:35:40|104095.5|104045.5|104096.2|104046.2|104096.2|104046.2|104095.4|104045.4|4
1727210150000|2024-09-24 20:35:50|104095.6|104045.6|104094.6|104044.6|104095.6|104045.6|104094|104044|4
1727210160000|2024-09-24 20:36:00|104094.8|104044.8|104094|104044|104095.9|104045.9|104094|104044|7
1727210170000|2024-09-24 20:36:10|104094.3|104044.3|104098|104048|104098.7|104048.7|104093.5|104043.5|38
1727210180000|2024-09-24 20:36:20|104096.3|104046.3|104093.2|104043.2|104096.6|104046.6|104093.2|104043.2|7
1727210190000|2024-09-24 20:36:30|104092.9|104042.9|104092.8|104042.8|104093.4|104043.4|104092.5|104042.5|7
1727210200000|2024-09-24 20:36:40|104093.7|104043.7|104090.8|104040.8|104094|104044|104090.1|104040.1|12
1727210210000|2024-09-24 20:36:50|104090.6|104040.6|104091.1|104041.1|104091.2|104041.2|104089.9|104039.9|9
1727210220000|2024-09-24 20:37:00|104091|104041|104092.1|104042.1|104092.8|104042.8|104090.7|104040.7|14
1727210230000|2024-09-24 20:37:10|104091.4|104041.4|104091.6|104041.6|104092.9|104042.9|104091.2|104041.2|8
1727210240000|2024-09-24 20:37:20|104092.3|104042.3|104092.7|104042.7|104093.5|104043.5|104091.4|104041.4|8
1727210250000|2024-09-24 20:37:30|104093|104043|104091.9|104041.9|104093|104043|104091.9|104041.9|9
1727210260000|2024-09-24 20:37:40|104092.1|104042.1|104085.9|104035.9|104092.6|104042.6|104085.5|104035.5|24
1727210270000|2024-09-24 20:37:50|104085.6|104035.6|104084|104034|104085.7|104035.7|104081.3|104031.3|18
1727210280000|2024-09-24 20:38:00|104084.4|104034.4|104084.8|104034.8|104084.8|104034.8|104083.1|104033.1|12
1727210290000|2024-09-24 20:38:10|104084.3|104034.3|104086|104036|104086|104036|104083.5|104033.5|8
1727210300000|2024-09-24 20:38:20|104085.3|104035.3|104086.1|104036.1|104086.1|104036.1|104085|104035|9
1727210310000|2024-09-24 20:38:30|104086.2|104036.2|104086.6|104036.6|104087.9|104037.9|104083.8|104033.8|18
1727210320000|2024-09-24 20:38:40|104086.3|104036.3|104087|104037|104087|104037|104086.3|104036.3|8
1727210330000|2024-09-24 20:38:50|104087.2|104037.2|104087.4|104037.4|104087.6|104037.6|104087.2|104037.2|3
1727210340000|2024-09-24 20:39:00|104087.5|104037.5|104087.2|104037.2|104087.5|104037.5|104087.2|104037.2|3
1727210350000|2024-09-24 20:39:10|104087.4|104037.4|104089|104039|104089|104039|104086.3|104036.3|7
1727210360000|2024-09-24 20:39:20|104089.7|104039.7|104090|104040|104090.3|104040.3|104087.5|104037.5|22
1727210370000|2024-09-24 20:39:30|104090.6|104040.6|104090.6|104040.6|104092.4|104042.4|104090.3|104040.3|15
1727210380000|2024-09-24 20:39:40|104090.7|104040.7|104085.7|104035.7|104091.1|104041.1|104085.7|104035.7|18
1727210390000|2024-09-24 20:39:50|104085.6|104035.6|104085.5|104035.5|104086.6|104036.6|104085.5|104035.5|4
1727210400000|2024-09-24 20:40:00|104085.4|104035.4|104088.7|104038.7|104089.4|104039.4|104085.4|104035.4|14
1727210410000|2024-09-24 20:40:10|104089|104039|104091.3|104041.3|104092.1|104042.1|104088.7|104038.7|15
1727210420000|2024-09-24 20:40:20|104091.4|104041.4|104090.5|104040.5|104091.4|104041.4|104090.5|104040.5|5
1727210430000|2024-09-24 20:40:30|104090.2|104040.2|104091|104041|104091|104041|104090.2|104040.2|4
1727210440000|2024-09-24 20:40:40|104090.9|104040.9|104090.6|104040.6|104091|104041|104090.5|104040.5|5
1727210450000|2024-09-24 20:40:50|104091.4|104041.4|104091.1|104041.1|104092|104042|104091.1|104041.1|5
1727210460000|2024-09-24 20:41:00|104091.2|104041.2|104089.8|104039.8|104092.1|104042.1|104089.8|104039.8|5
1727210470000|2024-09-24 20:41:10|104088.7|104038.7|104088.1|104038.1|104089.6|104039.6|104087.9|104037.9|23
1727210480000|2024-09-24 20:41:20|104088.9|104038.9|104088.8|104038.8|104090|104040|104087.4|104037.4|17
1727210490000|2024-09-24 20:41:30|104089.8|104039.8|104089.7|104039.7|104090.3|104040.3|104088.8|104038.8|12
1727210500000|2024-09-24 20:41:40|104089.5|104039.5|104089.3|104039.3|104090|104040|104087.5|104037.5|23
1727210510000|2024-09-24 20:41:50|104089|104039|104088.6|104038.6|104089.4|104039.4|104088.5|104038.5|9
1727210520000|2024-09-24 20:42:00|104088.5|104038.5|104090.6|104040.6|104091.6|104041.6|104087.5|104037.5|17
1727210530000|2024-09-24 20:42:10|104090.5|104040.5|104090.2|104040.2|104091.2|104041.2|104088.2|104038.2|12
1727210540000|2024-09-24 20:42:20|104090.1|104040.1|104091.7|104041.7|104092.1|104042.1|104090.1|104040.1|9
1727210550000|2024-09-24 20:42:30|104091.6|104041.6|104092.2|104042.2|104092.2|104042.2|104091.5|104041.5|5
1727210560000|2024-09-24 20:42:40|104092.3|104042.3|104092.4|104042.4|104092.4|104042.4|104092.2|104042.2|4
1727210570000|2024-09-24 20:42:50|104092.6|104042.6|104092.4|104042.4|104092.7|104042.7|104092.4|104042.4|4
1727210580000|2024-09-24 20:43:00|104093.1|104043.1|104092.4|104042.4|104093.2|104043.2|104091.9|104041.9|7
1727210590000|2024-09-24 20:43:10|104092.2|104042.2|104093.3|104043.3|104093.4|104043.4|104092|104042|14
1727210600000|2024-09-24 20:43:20|104093.5|104043.5|104088.8|104038.8|104093.6|104043.6|104088.8|104038.8|18
1727210610000|2024-09-24 20:43:30|104088.1|104038.1|104091.1|104041.1|104091.1|104041.1|104087|104037|11
1727210620000|2024-09-24 20:43:40|104091.2|104041.2|104092.9|104042.9|104092.9|104042.9|104090.5|104040.5|6
1727210630000|2024-09-24 20:43:50|104092.3|104042.3|104091.5|104041.5|104093.2|104043.2|104090.6|104040.6|18
1727210640000|2024-09-24 20:44:00|104091.4|104041.4|104091|104041|104092.1|104042.1|104091|104041|8
1727210650000|2024-09-24 20:44:10|104090.9|104040.9|104091|104041|104091.2|104041.2|104090.9|104040.9|3
1727210660000|2024-09-24 20:44:20|104090.9|104040.9|104092.6|104042.6|104092.6|104042.6|104090.5|104040.5|7
1727210670000|2024-09-24 20:44:30|104093.4|104043.4|104092.8|104042.8|104093.5|104043.5|104092.3|104042.3|6
1727210680000|2024-09-24 20:44:40|104092.9|104042.9|104089.8|104039.8|104094.1|104044.1|104089.8|104039.8|12
1727210690000|2024-09-24 20:44:50|104089.7|104039.7|104087.1|104037.1|104089.7|104039.7|104087|104037|14
1727210700000|2024-09-24 20:45:00|104087.5|104037.5|104087.8|104037.8|104088.9|104038.9|104086.8|104036.8|9
1727210710000|2024-09-24 20:45:10|104087.5|104037.5|104088.4|104038.4|104088.5|104038.5|104087.5|104037.5|5
1727210720000|2024-09-24 20:45:20|104088.7|104038.7|104087.6|104037.6|104093|104043|104087.5|104037.5|9
1727210730000|2024-09-24 20:45:30|104087.1|104037.1|104088.3|104038.3|104088.3|104038.3|104087|104037|7
1727210740000|2024-09-24 20:45:40|104088.6|104038.6|104090.6|104040.6|104090.6|104040.6|104088.6|104038.6|4
1727210750000|2024-09-24 20:45:50|104090.8|104040.8|104093.1|104043.1|104093.1|104043.1|104090.8|104040.8|4
1727210760000|2024-09-24 20:46:00|104093|104043|104092.2|104042.2|104093|104043|104092.1|104042.1|5
1727210770000|2024-09-24 20:46:10|104092.3|104042.3|104092|104042|104092.8|104042.8|104092|104042|7
1727210780000|2024-09-24 20:46:20|104092.1|104042.1|104092.4|104042.4|104092.4|104042.4|104092.1|104042.1|2
1727210790000|2024-09-24 20:46:30|104091.8|104041.8|104093.2|104043.2|104093.6|104043.6|104091.8|104041.8|5
1727210800000|2024-09-24 20:46:40|104092.3|104042.3|104092.3|104042.3|104092.5|104042.5|104092.3|104042.3|3
1727210810000|2024-09-24 20:46:50|104092.2|104042.2|104092.5|104042.5|104092.5|104042.5|104092.1|104042.1|3
1727210820000|2024-09-24 20:47:00|104093.5|104043.5|104093.8|104043.8|104093.8|104043.8|104093.5|104043.5|2
1727210830000|2024-09-24 20:47:10|104092.4|104042.4|104088.8|104038.8|104092.4|104042.4|104088.6|104038.6|6
1727210840000|2024-09-24 20:47:20|104088.7|104038.7|104088.7|104038.7|104088.8|104038.8|104088.7|104038.7|3
1727210850000|2024-09-24 20:47:30|104088.8|104038.8|104088.6|104038.6|104088.8|104038.8|104088.6|104038.6|4
1727210860000|2024-09-24 20:47:40|104089.1|104039.1|104089|104039|104089.1|104039.1|104088.9|104038.9|5
1727210870000|2024-09-24 20:47:50|104089.3|104039.3|104089.4|104039.4|104089.4|104039.4|104089.3|104039.3|2
1727210880000|2024-09-24 20:48:00|104089.2|104039.2|104088.6|104038.6|104089.3|104039.3|104088.3|104038.3|5
1727210890000|2024-09-24 20:48:10|104088.7|104038.7|104086.4|104036.4|104088.7|104038.7|104086.4|104036.4|4
1727210900000|2024-09-24 20:48:20|104086.2|104036.2|104087.8|104037.8|104087.9|104037.9|104086.2|104036.2|5
1727210910000|2024-09-24 20:48:30|104087.2|104037.2|104088.3|104038.3|104088.3|104038.3|104087.2|104037.2|3
1727210920000|2024-09-24 20:48:40|104088.2|104038.2|104088.1|104038.1|104088.2|104038.2|104088.1|104038.1|2
1727210930000|2024-09-24 20:48:50|104088.6|104038.6|104088.3|104038.3|104088.6|104038.6|104088.1|104038.1|6
1727210940000|2024-09-24 20:49:00|104087.8|104037.8|104087.4|104037.4|104087.8|104037.8|104087.2|104037.2|3
1727210950000|2024-09-24 20:49:10|104087.8|104037.8|104085|104035|104087.8|104037.8|104085|104035|7
1727210960000|2024-09-24 20:49:20|104084.9|104034.9|104085|104035|104085|104035|104084.9|104034.9|2
1727210970000|2024-09-24 20:49:30|104083.8|104033.8|104082.2|104032.2|104083.8|104033.8|104082.2|104032.2|8
1727210980000|2024-09-24 20:49:40|104082.1|104032.1|104082.1|104032.1|104082.2|104032.2|104082.1|104032.1|3
1727210990000|2024-09-24 20:49:50|104082.2|104032.2|104081.8|104031.8|104082.2|104032.2|104081.8|104031.8|3
1727211000000|2024-09-24 20:50:00|104083.9|104033.9|104086.3|104036.3|104086.3|104036.3|104083.9|104033.9|7
1727211010000|2024-09-24 20:50:10|104085.9|104035.9|104085.9|104035.9|104086|104036|104085.9|104035.9|3
1727211020000|2024-09-24 20:50:20|104085.8|104035.8|104087|104037|104087.1|104037.1|104085.8|104035.8|7
1727211030000|2024-09-24 20:50:30|104088.1|104038.1|104087.7|104037.7|104088.1|104038.1|104086.9|104036.9|3
1727211040000|2024-09-24 20:50:40|104089.7|104039.7|104088.8|104038.8|104089.7|104039.7|104088.8|104038.8|5
1727211050000|2024-09-24 20:50:50|104088.3|104038.3|104085.6|104035.6|104089|104039|104084.3|104034.3|11
1727211060000|2024-09-24 20:51:00|104085.9|104035.9|104086.1|104036.1|104086.8|104036.8|104085.9|104035.9|4
1727211070000|2024-09-24 20:51:10|104085.9|104035.9|104085.4|104035.4|104086|104036|104085.2|104035.2|4
1727211080000|2024-09-24 20:51:20|104085.5|104035.5|104088.1|104038.1|104088.1|104038.1|104085.5|104035.5|6
1727211090000|2024-09-24 20:51:30|104087.5|104037.5|104088.3|104038.3|104089|104039|104087.5|104037.5|4
1727211100000|2024-09-24 20:51:40|104088.5|104038.5|104082.2|104032.2|104121.6|104040.2|104081.2|103994.7|13
1727211110000|2024-09-24 20:51:50|104082|104032|104082|104032|104082|104032|104082|104032|1
1727211120000|2024-09-24 20:52:00|104080.9|104030.9|104081.1|104031.1|104081.9|104031.9|104080.9|104030.9|5
1727211130000|2024-09-24 20:52:10|104083.8|104033.8|104118.8|103993.2|104118.8|104039.1|104081.4|103993.2|7
1727211140000|2024-09-24 20:52:20|104086.4|104036.4|104080.5|104030.5|104118.2|104036.4|104080.5|103993.1|6
1727211150000|2024-09-24 20:52:30|104078.7|104028.7|104080.3|104030.3|104080.3|104030.3|104078.7|104028.7|2
1727211160000|2024-09-24 20:52:40|104080.5|104030.5|104080.5|104030.5|104080.7|104030.7|104080.4|104030.4|5
1727211170000|2024-09-24 20:52:50|104080.3|104030.3|104082.4|104032.4|104082.4|104032.4|104080.3|104030.3|4
1727211180000|2024-09-24 20:53:00|104082.5|104032.5|104082.1|104032.1|104082.6|104032.6|104082.1|104032.1|6
1727211190000|2024-09-24 20:53:10|104082.3|104032.3|104082.8|104032.8|104082.8|104032.8|104082.3|104032.3|4
1727211200000|2024-09-24 20:53:20|104083|104033|104082.3|104032.3|104083|104033|104082.2|104032.2|6
1727211210000|2024-09-24 20:53:30|104082.1|104032.1|104082.1|104032.1|104082.1|104032.1|104082|104032|3
1727211220000|2024-09-24 20:53:40|104082.3|104032.3|104082.2|104032.2|104082.3|104032.3|104081.2|104031.2|7
1727211230000|2024-09-24 20:53:50|104081.2|104031.2|104078.3|104028.3|104117.2|104031.2|104077.8|103990.8|8
1727211240000|2024-09-24 20:54:00|104079.8|104029.8|104079.9|104029.9|104079.9|104029.9|104079.8|104029.8|2
1727211250000|2024-09-24 20:54:10|104079.4|104029.4|104079.4|104029.4|104079.4|104029.4|104079.4|104029.4|1
1727211260000|2024-09-24 20:54:20|104082.2|104032.2|104082.6|104032.6|104082.6|104032.6|104080.5|104030.5|4
1727211270000|2024-09-24 20:54:30|104082.4|104032.4|104118|103989|104119|104032.4|104082.4|103988.2|11
1727211280000|2024-09-24 20:54:40|104118.7|103988.9|104111.8|103985.7|104118.7|103988.9|104111.8|103985.3|6
1727211290000|2024-09-24 20:54:50|104112.4|103983|104111|103985.1|104113.6|104023.4|104073.4|103983|12
1727211300000|2024-09-24 20:55:00|104108.3|103957|104103.2|103946.3|104112.9|103961.1|104093.3|103935.9|43
1727211310000|2024-09-24 20:55:10|104102.9|103947.3|104094.1|103946.8|104108.4|103951|104092.6|103937.3|42
1727211320000|2024-09-24 20:55:20|104103.9|103947.3|104101|103942.1|104109.1|103952.8|104092.4|103936.4|43
1727211330000|2024-09-24 20:55:30|104095.4|103939.9|104112.8|103940.3|104116.3|103951.2|104095.4|103931.9|37
1727211340000|2024-09-24 20:55:40|104113.6|103942.3|104117.6|103942.4|104119.8|103944.4|104111.4|103934.4|28
1727211350000|2024-09-24 20:55:50|104118.9|103938.2|104119.1|103938.4|104120|103943.1|104111.3|103931.2|27
1727211360000|2024-09-24 20:56:00|104117|103937.7|104114|103940.7|104117.1|103944.1|104106.8|103930.8|33
1727211370000|2024-09-24 20:56:10|104115.4|103939.9|104108.6|103936.6|104115.4|103942|104102.5|103930.2|35
1727211380000|2024-09-24 20:56:20|104105.6|103936.2|104110.6|103934.2|104110.7|103939.8|104105.6|103928.2|37
1727211390000|2024-09-24 20:56:30|104111.3|103933.2|104110.7|103933.7|104112.6|103937.7|104106.5|103927|31
1727211400000|2024-09-24 20:56:40|104112.9|103934.8|104110.9|103935.4|104113.4|103936.9|104105.2|103927.5|36
1727211410000|2024-09-24 20:56:50|104108.1|103933.7|104104.9|103927.2|104112.2|103933.7|104104.9|103925.1|31
1727211420000|2024-09-24 20:57:00|104108.5|103928.5|104111.1|103934|104112.7|103935.3|104108.5|103924.7|21
1727211430000|2024-09-24 20:57:10|104111.8|103931.2|104109.9|103930.9|104112.2|103933.6|104109.9|103925|20
1727211440000|2024-09-24 20:57:20|104110.3|103927|104107.7|103932.4|104110.3|103935.4|104106.5|103924.7|14
1727211450000|2024-09-24 20:57:30|104107|103935|104108.2|103936.7|104112.1|103943.2|104106.1|103933.4|13
1727211460000|2024-09-24 20:57:40|104108.6|103935.3|104106.6|103938.4|104108.6|103941.3|104105.7|103929.4|15
1727211470000|2024-09-24 20:57:50|104107.4|103940|104105|103938.4|104107.5|103943.2|104104.4|103930.2|19
1727211480000|2024-09-24 20:58:00|104105.1|103938.6|104116.3|103934.8|104117.3|103943.6|104104.5|103932.8|24
1727211490000|2024-09-24 20:58:10|104115.6|103934.4|104116.4|103931.5|104116.5|103935.5|104113.1|103928.3|20
1727211500000|2024-09-24 20:58:20|104114.9|103932|104116|103934.2|104117.1|103934.2|104113|103924.2|22
1727211510000|2024-09-24 20:58:30|104116.9|103929.9|104119.1|103934.1|104121|103935.8|104114.2|103922.7|28
1727211520000|2024-09-24 20:58:40|104118.9|103934.6|104121.8|103938.6|104122.3|103938.8|104117.1|103919.2|28
1727211530000|2024-09-24 20:58:50|104122.4|103940.3|104121.9|103943.2|104125.1|103943.2|104121.2|103931.3|22
1727211540000|2024-09-24 20:59:00|104123.4|103948.1|104127.2|103951.7|104127.9|103951.7|104122.1|103947.8|15
1727211550000|2024-09-24 20:59:10|104125.3|103951.9|104127.1|103952.7|104127.9|103952.7|104125.3|103950.9|14
1727211560000|2024-09-24 20:59:20|104127.5|103952.3|104129.2|103956|104131|103956.6|104127.3|103952.3|13
1727211570000|2024-09-24 20:59:30|104140.7|103944.3|104141.2|103946.5|104143.9|103946.7|104140.2|103943.3|15
1727211580000|2024-09-24 20:59:40|104141.8|103946.9|104141.1|103946.8|104144|103947.3|104139|103944.2|18
1727211590000|2024-09-24 20:59:50|104141.4|103946.7|104146.3|103946.3|104148.4|103948.4|104139.9|103943.5|14
1727211600000|2024-09-24 21:00:00|104172.2|103972.2|104175.9|103975.9|104176.6|103976.6|104172.2|103972.2|5
1727211610000|2024-09-24 21:00:10|104176.2|103976.2|104175.3|103975.3|104176.2|103976.2|104175.3|103975.3|6
1727211620000|2024-09-24 21:00:20|104175.1|103975.1|104175.1|103975.1|104175.1|103975.1|104175.1|103975.1|1
1727211640000|2024-09-24 21:00:40|104174.7|103974.7|104181.1|103981.1|104181.1|103981.1|104174.7|103974.7|2
1727211650000|2024-09-24 21:00:50|104198.7|103998.7|104198.7|103998.7|104198.7|103998.7|104198.7|103998.7|1
1727211660000|2024-09-24 21:01:00|104199.1|103999.1|104204.2|104004.2|104205|104005|104199.1|103999.1|10
1727211670000|2024-09-24 21:01:10|104203.9|104003.9|104203.3|104003.3|104204.2|104004.2|104203|104003|5
1727211680000|2024-09-24 21:01:20|104203.6|104003.6|104203.6|104003.6|104203.6|104003.6|104203.6|104003.6|1
1727211690000|2024-09-24 21:01:30|104202.5|104002.5|104202.5|104002.5|104202.5|104002.5|104202.5|104002.5|1
1727211700000|2024-09-24 21:01:40|104202.1|104002.1|104202.2|104002.2|104202.5|104002.5|104201.8|104001.8|5
1727211710000|2024-09-24 21:01:50|104202.5|104002.5|104202.8|104002.8|104202.8|104002.8|104202.5|104002.5|2
1727211720000|2024-09-24 21:02:00|104215.4|104015.4|104215.8|104015.8|104215.8|104015.8|104215.3|104015.3|5
1727211730000|2024-09-24 21:02:10|104215.3|104015.3|104215.3|104015.3|104215.8|104015.8|104215.3|104015.3|5
1727211740000|2024-09-24 21:02:20|104218.1|104018.1|104218.1|104018.1|104218.1|104018.1|104218.1|104018.1|1
1727211750000|2024-09-24 21:02:30|104214.7|104014.7|104210.3|104010.3|104214.7|104014.7|104210.3|104010.3|4
1727211760000|2024-09-24 21:02:40|104209.3|104009.3|104209.1|104009.1|104209.3|104009.3|104209.1|104009.1|2
1727211780000|2024-09-24 21:03:00|104209|104009|104209|104009|104209|104009|104209|104009|1
1727211790000|2024-09-24 21:03:10|104208.9|104008.9|104208.5|104008.5|104208.9|104008.9|104208.5|104008.5|2
1727211800000|2024-09-24 21:03:20|104205.7|104005.7|104205.7|104005.7|104205.7|104005.7|104205.7|104005.7|1
1727211810000|2024-09-24 21:03:30|104205.6|104005.6|104205.4|104005.4|104205.6|104005.6|104205.4|104005.4|2
1727211840000|2024-09-24 21:04:00|104205.5|104005.5|104205.4|104005.4|104205.5|104005.5|104205.4|104005.4|2
1727211850000|2024-09-24 21:04:10|104205|104005|104205|104005|104205|104005|104205|104005|1
1727211860000|2024-09-24 21:04:20|104205.3|104005.3|104205.2|104005.2|104205.3|104005.3|104205.2|104005.2|2
1727211870000|2024-09-24 21:04:30|104204.8|104004.8|104204.8|104004.8|104204.8|104004.8|104204.8|104004.8|1
1727211880000|2024-09-24 21:04:40|104205.2|104005.2|104211.6|104011.6|104215.4|104015.4|104205.1|104005.1|9
1727211890000|2024-09-24 21:04:50|104211.5|104011.5|104211.5|104011.5|104211.5|104011.5|104211.5|104011.5|1
1727211900000|2024-09-24 21:05:00|104201.9|104001.9|104170.8|103970.8|104201.9|104001.9|104170.8|103970.8|10
1727211910000|2024-09-24 21:05:10|104170.9|103970.9|104169.8|103969.8|104170.9|103970.9|104169.8|103969.8|2
1727211920000|2024-09-24 21:05:20|104169.9|103969.9|104169.9|103969.9|104169.9|103969.9|104169.9|103969.9|1
1727211930000|2024-09-24 21:05:30|104170.1|103970.1|104170.1|103970.1|104170.1|103970.1|104170.1|103970.1|1
1727211950000|2024-09-24 21:05:50|104166.9|103966.9|104164.8|103964.8|104166.9|103966.9|104164.8|103964.8|5
1727211960000|2024-09-24 21:06:00|104165.4|103965.4|104167.9|103967.9|104167.9|103967.9|104165.4|103965.4|6
1727211970000|2024-09-24 21:06:10|104170.2|103970.2|104170|103970|104170.2|103970.2|104170|103970|3
1727211980000|2024-09-24 21:06:20|104170.1|103970.1|104116.3|103916.3|104170.1|103970.1|104115|103915|9
1727211990000|2024-09-24 21:06:30|104116.2|103916.2|104116.9|103916.9|104117|103917|104116.2|103916.2|3
1727212000000|2024-09-24 21:06:40|104117|103917|104105.5|103905.5|104117|103917|104104.4|103904.4|8
1727212010000|2024-09-24 21:06:50|104099|103899|104095.9|103895.9|104101.1|103901.1|104095.9|103895.9|9
1727212020000|2024-09-24 21:07:00|104096|103896|104096|103896|104096.4|103896.4|104095.9|103895.9|7
1727212030000|2024-09-24 21:07:10|104095.8|103895.8|104095.2|103895.2|104095.8|103895.8|104095.1|103895.1|7
1727212040000|2024-09-24 21:07:20|104096.6|103896.6|104098|103898|104099.2|103899.2|104096.5|103896.5|13
1727212050000|2024-09-24 21:07:30|104098.6|103898.6|104098.7|103898.7|104098.7|103898.7|104098.6|103898.6|4
1727212060000|2024-09-24 21:07:40|104099.1|103899.1|104098.7|103898.7|104099.1|103899.1|104098.7|103898.7|4
1727212070000|2024-09-24 21:07:50|104102.6|103902.6|104097.6|103897.6|104102.8|103902.8|104097.5|103897.5|5
1727212080000|2024-09-24 21:08:00|104097.9|103897.9|104097.7|103897.7|104097.9|103897.9|104097.6|103897.6|4
1727212090000|2024-09-24 21:08:10|104107.1|103907.1|104099.1|103899.1|104107.1|103907.1|104099.1|103899.1|8
1727212100000|2024-09-24 21:08:20|104100.4|103900.4|104100.5|103900.5|104100.6|103900.6|104100.4|103900.4|7
1727212110000|2024-09-24 21:08:30|104098.5|103898.5|104103.8|103903.8|104103.8|103903.8|104098.5|103898.5|9
1727212120000|2024-09-24 21:08:40|104104|103904|104102.8|103902.8|104104.1|103904.1|104102.7|103902.7|5
1727212130000|2024-09-24 21:08:50|104103|103903|104103.1|103903.1|104103.3|103903.3|104103|103903|5
1727212140000|2024-09-24 21:09:00|104103.2|103903.2|104103.2|103903.2|104103.4|103903.4|104103.1|103903.1|4
1727212150000|2024-09-24 21:09:10|104103.1|103903.1|104107.9|103907.9|104108|103908|104103.1|103903.1|6
1727212160000|2024-09-24 21:09:20|104108.1|103908.1|104112|103912|104112.1|103912.1|104108.1|103908.1|6
1727212170000|2024-09-24 21:09:30|104113|103913|104108.7|103908.7|104113|103913|104108.6|103908.6|4
1727212180000|2024-09-24 21:09:40|104108.9|103908.9|104109.1|103909.1|104109.2|103909.2|104108.9|103908.9|4
1727212190000|2024-09-24 21:09:50|104109.2|103909.2|104109.2|103909.2|104109.3|103909.3|104109.1|103909.1|6
1727212200000|2024-09-24 21:10:00|104109.3|103909.3|104129.3|103929.3|104129.5|103929.5|104108.3|103908.3|9
1727212210000|2024-09-24 21:10:10|104129.4|103929.4|104130.4|103930.4|104130.4|103930.4|104129.4|103929.4|2
1727212220000|2024-09-24 21:10:20|104118.8|103918.8|104132.3|103932.3|104136.6|103936.6|104118.8|103918.8|7
1727212230000|2024-09-24 21:10:30|104131.1|103931.1|104130.9|103930.9|104131.1|103931.1|104130.5|103930.5|6
1727212240000|2024-09-24 21:10:40|104130.8|103930.8|104130.8|103930.8|104130.9|103930.9|104130.6|103930.6|5
1727212250000|2024-09-24 21:10:50|104130.9|103930.9|104131.2|103931.2|104131.8|103931.8|104130.7|103930.7|9
1727212260000|2024-09-24 21:11:00|104130.9|103930.9|104131.9|103931.9|104131.9|103931.9|104130|103930|6
1727212270000|2024-09-24 21:11:10|104131.4|103931.4|104132|103932|104132|103932|104130.4|103930.4|5
1727212280000|2024-09-24 21:11:20|104132.4|103932.4|104141.1|103941.1|104141.1|103941.1|104132.1|103932.1|4
1727212290000|2024-09-24 21:11:30|104140.8|103940.8|104139.8|103939.8|104140.8|103940.8|104139.8|103939.8|5
1727212300000|2024-09-24 21:11:40|104139.2|103939.2|104138.3|103938.3|104139.3|103939.3|104138.2|103938.2|4
1727212310000|2024-09-24 21:11:50|104138.2|103938.2|104138.8|103938.8|104138.8|103938.8|104138.2|103938.2|4
1727212320000|2024-09-24 21:12:00|104139.1|103939.1|104139.2|103939.2|104139.3|103939.3|104138.9|103938.9|7
1727212330000|2024-09-24 21:12:10|104139.1|103939.1|104139.3|103939.3|104139.3|103939.3|104139.1|103939.1|3
1727212340000|2024-09-24 21:12:20|104147.1|103947.1|104108.5|103908.5|104147.1|103947.1|104108.5|103908.5|9
1727212350000|2024-09-24 21:12:30|104106.7|103906.7|104110.3|103910.3|104110.4|103910.4|104106.7|103906.7|6
1727212360000|2024-09-24 21:12:40|104110.4|103910.4|104110.9|103910.9|104111|103911|104110.3|103910.3|5
1727212370000|2024-09-24 21:12:50|104107.2|103907.2|104107.3|103907.3|104107.3|103907.3|104107.2|103907.2|2
1727212380000|2024-09-24 21:13:00|104107.4|103907.4|104107.1|103907.1|104107.5|103907.5|104107.1|103907.1|4
1727212390000|2024-09-24 21:13:10|104107.2|103907.2|104107.2|103907.2|104107.2|103907.2|104107.2|103907.2|1
1727212400000|2024-09-24 21:13:20|104107.1|103907.1|104113.5|103913.5|104115.4|103915.4|104107.1|103907.1|9
1727212410000|2024-09-24 21:13:30|104115.4|103915.4|104115.8|103915.8|104115.8|103915.8|104115.4|103915.4|3
1727212420000|2024-09-24 21:13:40|104115.6|103915.6|104115.5|103915.5|104115.6|103915.6|104115.5|103915.5|2
1727212430000|2024-09-24 21:13:50|104115.7|103915.7|104115.7|103915.7|104115.7|103915.7|104115.7|103915.7|1
1727212440000|2024-09-24 21:14:00|104115.8|103915.8|104116|103916|104116|103916|104115.7|103915.7|4
1727212450000|2024-09-24 21:14:10|104114.9|103914.9|104114.6|103914.6|104114.9|103914.9|104114.6|103914.6|3
1727212460000|2024-09-24 21:14:20|104114.8|103914.8|104112.6|103912.6|104114.8|103914.8|104112.6|103912.6|3
1727212470000|2024-09-24 21:14:30|104112.7|103912.7|104112.8|103912.8|104112.8|103912.8|104112.7|103912.7|2
1727212480000|2024-09-24 21:14:40|104112.7|103912.7|104112.9|103912.9|104112.9|103912.9|104112.6|103912.6|5
1727212490000|2024-09-24 21:14:50|104114.2|103914.2|104115.2|103915.2|104115.3|103915.3|104114.2|103914.2|5
1727212500000|2024-09-24 21:15:00|104115.3|103915.3|104113.3|103913.3|104115.3|103915.3|104113.3|103913.3|5
1727212510000|2024-09-24 21:15:10|104114.9|103914.9|104114.3|103914.3|104115.2|103915.2|104113.1|103913.1|8
1727212520000|2024-09-24 21:15:20|104114.4|103914.4|104114.6|103914.6|104114.6|103914.6|104114.4|103914.4|3
1727212530000|2024-09-24 21:15:30|104115.6|103915.6|104123.7|103923.7|104123.7|103923.7|104115.6|103915.6|7
1727212540000|2024-09-24 21:15:40|104122.9|103922.9|104122.2|103922.2|104123|103923|104122.2|103922.2|7
1727212550000|2024-09-24 21:15:50|104122.4|103922.4|104115.9|103915.9|104122.5|103922.5|104115.9|103915.9|10
1727212560000|2024-09-24 21:16:00|104115.8|103915.8|104115.8|103915.8|104115.9|103915.9|104115.4|103915.4|5
1727212570000|2024-09-24 21:16:10|104115.7|103915.7|104117.1|103917.1|104117.1|103917.1|104115.6|103915.6|5
1727212580000|2024-09-24 21:16:20|104117.2|103917.2|104117.2|103917.2|104117.3|103917.3|104117.2|103917.2|5
1727212590000|2024-09-24 21:16:30|104119.3|103919.3|104119.5|103919.5|104119.5|103919.5|104119.3|103919.3|2
1727212600000|2024-09-24 21:16:40|104119.4|103919.4|104119.4|103919.4|104119.4|103919.4|104119.4|103919.4|1
1727212610000|2024-09-24 21:16:50|104119.3|103919.3|104115.9|103915.9|104119.3|103919.3|104115.9|103915.9|4
1727212620000|2024-09-24 21:17:00|104115|103915|104116.1|103916.1|104116.7|103916.7|104115|103915|4
1727212630000|2024-09-24 21:17:10|104116.4|103916.4|104117|103917|104117|103917|104116.4|103916.4|3
1727212640000|2024-09-24 21:17:20|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|1
1727212660000|2024-09-24 21:17:40|104117|103917|104117|103917|104117|103917|104117|103917|1
1727212670000|2024-09-24 21:17:50|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|1
1727212680000|2024-09-24 21:18:00|104116.2|103916.2|104116.8|103916.8|104116.8|103916.8|104116.2|103916.2|2
1727212690000|2024-09-24 21:18:10|104117.1|103917.1|104116.5|103916.5|104117.2|103917.2|104116.5|103916.5|3
1727212700000|2024-09-24 21:18:20|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|1
1727212710000|2024-09-24 21:18:30|104117|103917|104116.4|103916.4|104117|103917|104116.4|103916.4|2
1727212730000|2024-09-24 21:18:50|104116.5|103916.5|104117.5|103917.5|104117.5|103917.5|104116.4|103916.4|5
1727212740000|2024-09-24 21:19:00|104116.7|103916.7|104116.7|103916.7|104116.7|103916.7|104116.7|103916.7|1
1727212750000|2024-09-24 21:19:10|104117.2|103917.2|104117.3|103917.3|104117.4|103917.4|104116.8|103916.8|6
1727212760000|2024-09-24 21:19:20|104116.8|103916.8|104113.8|103913.8|104116.8|103916.8|104113.7|103913.7|4
1727212770000|2024-09-24 21:19:30|104113.9|103913.9|104116.6|103916.6|104116.6|103916.6|104113.8|103913.8|4
1727212780000|2024-09-24 21:19:40|104116.5|103916.5|104114.1|103914.1|104116.5|103916.5|104114.1|103914.1|2
1727212790000|2024-09-24 21:19:50|104113.9|103913.9|104115.6|103915.6|104115.6|103915.6|104113.9|103913.9|4
1727212800000|2024-09-24 21:20:00|104115.7|103915.7|104115.1|103915.1|104115.8|103915.8|104115.1|103915.1|8
1727212810000|2024-09-24 21:20:10|104113.5|103913.5|104113.5|103913.5|104113.6|103913.6|104113.4|103913.4|4
1727212820000|2024-09-24 21:20:20|104113.4|103913.4|104114.9|103914.9|104114.9|103914.9|104113.4|103913.4|5
1727212830000|2024-09-24 21:20:30|104115.1|103915.1|104115.2|103915.2|104115.2|103915.2|104115|103915|3
1727212840000|2024-09-24 21:20:40|104116|103916|104113.5|103913.5|104116.1|103916.1|104113.5|103913.5|4
1727212850000|2024-09-24 21:20:50|104113.9|103913.9|104115.2|103915.2|104115.2|103915.2|104113.9|103913.9|3
1727212860000|2024-09-24 21:21:00|104119.8|103919.8|104117.9|103917.9|104119.8|103919.8|104117.8|103917.8|3
1727212870000|2024-09-24 21:21:10|104116.1|103916.1|104114.6|103914.6|104116.1|103916.1|104113.5|103913.5|4
1727212880000|2024-09-24 21:21:20|104114.8|103914.8|104114.8|103914.8|104114.8|103914.8|104114.7|103914.7|5
1727212890000|2024-09-24 21:21:30|104114.5|103914.5|104119.1|103919.1|104119.1|103919.1|104114.2|103914.2|9
1727212900000|2024-09-24 21:21:40|104119|103919|104118.5|103918.5|104119|103919|104118.5|103918.5|2
1727212910000|2024-09-24 21:21:50|104118.6|103918.6|104118.4|103918.4|104118.6|103918.6|104118.4|103918.4|2
1727212920000|2024-09-24 21:22:00|104118.5|103918.5|104118.6|103918.6|104118.6|103918.6|104118.4|103918.4|4
1727212930000|2024-09-24 21:22:10|104117|103917|104116.9|103916.9|104117|103917|104116.9|103916.9|2
1727212940000|2024-09-24 21:22:20|104116.8|103916.8|104116.9|103916.9|104116.9|103916.9|104116.5|103916.5|5
1727212950000|2024-09-24 21:22:30|104117|103917|104117.2|103917.2|104117.2|103917.2|104117|103917|3
1727212960000|2024-09-24 21:22:40|104118.5|103918.5|104118.3|103918.3|104118.5|103918.5|104118.3|103918.3|2
1727212970000|2024-09-24 21:22:50|104118.4|103918.4|104118.5|103918.5|104118.5|103918.5|104118.4|103918.4|2
1727212980000|2024-09-24 21:23:00|104118.4|103918.4|104118.4|103918.4|104118.4|103918.4|104118.4|103918.4|1
1727212990000|2024-09-24 21:23:10|104118.5|103918.5|104118.3|103918.3|104118.5|103918.5|104118.3|103918.3|2
1727213000000|2024-09-24 21:23:20|104116.5|103916.5|104116.4|103916.4|104117.1|103917.1|104116.4|103916.4|6
1727213010000|2024-09-24 21:23:30|104117.4|103917.4|104123.6|103923.6|104123.6|103923.6|104117.4|103917.4|4
1727213020000|2024-09-24 21:23:40|104124.5|103924.5|104122.8|103922.8|104124.6|103924.6|104122.8|103922.8|10
1727213030000|2024-09-24 21:23:50|104120.5|103920.5|104120.4|103920.4|104120.5|103920.5|104120.4|103920.4|2
1727213040000|2024-09-24 21:24:00|104122.3|103922.3|104118.3|103918.3|104122.6|103922.6|104118.3|103918.3|8
1727213050000|2024-09-24 21:24:10|104118.4|103918.4|104118.1|103918.1|104118.4|103918.4|104117.9|103917.9|7
1727213060000|2024-09-24 21:24:20|104116.3|103916.3|104117.7|103917.7|104117.7|103917.7|104116.3|103916.3|4
1727213070000|2024-09-24 21:24:30|104118.8|103918.8|104118.1|103918.1|104118.9|103918.9|104118.1|103918.1|4
1727213080000|2024-09-24 21:24:40|104117|103917|104116.9|103916.9|104117|103917|104116.8|103916.8|5
1727213090000|2024-09-24 21:24:50|104117|103917|104117.1|103917.1|104117.1|103917.1|104117|103917|2
1727213100000|2024-09-24 21:25:00|104116.9|103916.9|104116.5|103916.5|104116.9|103916.9|104116.5|103916.5|3
1727213110000|2024-09-24 21:25:10|104116.3|103916.3|104115|103915|104116.3|103916.3|104115|103915|5
1727213120000|2024-09-24 21:25:20|104115.1|103915.1|104113.5|103913.5|104115.1|103915.1|104113.5|103913.5|4
1727213130000|2024-09-24 21:25:30|104113.6|103913.6|104114.2|103914.2|104114.2|103914.2|104113.5|103913.5|5
1727213140000|2024-09-24 21:25:40|104114.9|103914.9|104113.5|103913.5|104114.9|103914.9|104113.4|103913.4|5
1727213150000|2024-09-24 21:25:50|104113.7|103913.7|104113.8|103913.8|104113.8|103913.8|104113.7|103913.7|2
1727213160000|2024-09-24 21:26:00|104113.7|103913.7|104113.7|103913.7|104114.9|103914.9|104113.7|103913.7|5
1727213170000|2024-09-24 21:26:10|104114.9|103914.9|104114.9|103914.9|104114.9|103914.9|104114.9|103914.9|1
1727213180000|2024-09-24 21:26:20|104113.6|103913.6|104113.1|103913.1|104114.1|103914.1|104113.1|103913.1|8
1727213190000|2024-09-24 21:26:30|104114.8|103914.8|104114.7|103914.7|104114.8|103914.8|104114.7|103914.7|2
1727213200000|2024-09-24 21:26:40|104113.1|103913.1|104113.1|103913.1|104113.5|103913.5|104113.1|103913.1|4
1727213210000|2024-09-24 21:26:50|104113.2|103913.2|104114.7|103914.7|104114.8|103914.8|104113.2|103913.2|3
1727213220000|2024-09-24 21:27:00|104113|103913|104112.9|103912.9|104113.1|103913.1|104112.8|103912.8|5
1727213230000|2024-09-24 21:27:10|104113|103913|104114.9|103914.9|104114.9|103914.9|104113|103913|5
1727213240000|2024-09-24 21:27:20|104113.2|103913.2|104113.2|103913.2|104113.3|103913.3|104113|103913|4
1727213250000|2024-09-24 21:27:30|104113.1|103913.1|104114.8|103914.8|104114.8|103914.8|104113|103913|3
1727213260000|2024-09-24 21:27:40|104115.5|103915.5|104115.5|103915.5|104115.5|103915.5|104115.5|103915.5|1
1727213270000|2024-09-24 21:27:50|104114.7|103914.7|104114.8|103914.8|104114.8|103914.8|104114.7|103914.7|2
1727213280000|2024-09-24 21:28:00|104114.6|103914.6|104114.8|103914.8|104114.8|103914.8|104114.5|103914.5|4
1727213290000|2024-09-24 21:28:10|104114.6|103914.6|104114.7|103914.7|104114.7|103914.7|104114.6|103914.6|2
1727213300000|2024-09-24 21:28:20|104114.9|103914.9|104114.1|103914.1|104114.9|103914.9|104113.7|103913.7|5
1727213310000|2024-09-24 21:28:30|104113.7|103913.7|104113.5|103913.5|104113.7|103913.7|104113.5|103913.5|2
1727213320000|2024-09-24 21:28:40|104114.7|103914.7|104114.8|103914.8|104114.8|103914.8|104114.6|103914.6|3
1727213340000|2024-09-24 21:29:00|104113.2|103913.2|104112.9|103912.9|104113.2|103913.2|104112.9|103912.9|3
1727213350000|2024-09-24 21:29:10|104112.8|103912.8|104114.8|103914.8|104114.8|103914.8|104112.8|103912.8|4
1727213360000|2024-09-24 21:29:20|104115.5|103915.5|104113|103913|104115.5|103915.5|104113|103913|3
1727213370000|2024-09-24 21:29:30|104112.8|103912.8|104114.9|103914.9|104114.9|103914.9|104112.8|103912.8|5
1727213390000|2024-09-24 21:29:50|104113.1|103913.1|104113.4|103913.4|104113.5|103913.5|104113|103913|4
1727213400000|2024-09-24 21:30:00|104113.5|103913.5|104114.8|103914.8|104114.9|103914.9|104113.5|103913.5|4
1727213410000|2024-09-24 21:30:10|104114.6|103914.6|104116.2|103916.2|104116.2|103916.2|104114.5|103914.5|5
1727213420000|2024-09-24 21:30:20|104124.4|103924.4|104123.7|103923.7|104124.4|103924.4|104123.6|103923.6|3
1727213430000|2024-09-24 21:30:30|104119.8|103919.8|104121.4|103921.4|104121.4|103921.4|104119.8|103919.8|2
1727213440000|2024-09-24 21:30:40|104121.6|103921.6|104121.6|103921.6|104121.7|103921.7|104121.6|103921.6|3
1727213450000|2024-09-24 21:30:50|104120.7|103920.7|104122.3|103922.3|104122.9|103922.9|104120.7|103920.7|5
1727213460000|2024-09-24 21:31:00|104122.6|103922.6|104122.6|103922.6|104122.6|103922.6|104122.5|103922.5|3
1727213470000|2024-09-24 21:31:10|104122.5|103922.5|104121.8|103921.8|104122.5|103922.5|104121.4|103921.4|4
1727213480000|2024-09-24 21:31:20|104120.5|103920.5|104120.5|103920.5|104122.6|103922.6|104120.5|103920.5|4
1727213490000|2024-09-24 21:31:30|104121.4|103921.4|104121.7|103921.7|104121.7|103921.7|104121.4|103921.4|3
1727213500000|2024-09-24 21:31:40|104121.9|103921.9|104121.5|103921.5|104121.9|103921.9|104120.4|103920.4|7
1727213510000|2024-09-24 21:31:50|104123.3|103923.3|104122.8|103922.8|104123.3|103923.3|104122.8|103922.8|2
1727213520000|2024-09-24 21:32:00|104123|103923|104122.9|103922.9|104123|103923|104122.9|103922.9|2
1727213530000|2024-09-24 21:32:10|104123.4|103923.4|104124.3|103924.3|104124.5|103924.5|104123.2|103923.2|5
1727213540000|2024-09-24 21:32:20|104120.7|103920.7|104123.6|103923.6|104123.7|103923.7|104120.7|103920.7|6
1727213550000|2024-09-24 21:32:30|104123.5|103923.5|104121.6|103921.6|104123.7|103923.7|104121|103921|9
1727213560000|2024-09-24 21:32:40|104121.7|103921.7|104123|103923|104123|103923|104121.6|103921.6|5
1727213570000|2024-09-24 21:32:50|104121.7|103921.7|104124.1|103924.1|104124.2|103924.2|104120.1|103920.1|6
1727213580000|2024-09-24 21:33:00|104124|103924|104122.9|103922.9|104124|103924|104122.7|103922.7|5
1727213590000|2024-09-24 21:33:10|104121.5|103921.5|104122.7|103922.7|104122.7|103922.7|104121.5|103921.5|2
1727213600000|2024-09-24 21:33:20|104121.7|103921.7|104123.8|103923.8|104124|103924|104119.2|103919.2|5
1727213610000|2024-09-24 21:33:30|104122.7|103922.7|104123|103923|104123|103923|104122.7|103922.7|4
1727213620000|2024-09-24 21:33:40|104121.6|103921.6|104121.5|103921.5|104121.8|103921.8|104121.5|103921.5|4
1727213630000|2024-09-24 21:33:50|104122.9|103922.9|104123.1|103923.1|104123.1|103923.1|104122.9|103922.9|4
1727213640000|2024-09-24 21:34:00|104121.6|103921.6|104121.4|103921.4|104121.6|103921.6|104121.4|103921.4|3
1727213650000|2024-09-24 21:34:10|104120|103920|104122.9|103922.9|104123|103923|104119.9|103919.9|6
1727213660000|2024-09-24 21:34:20|104123|103923|104121.7|103921.7|104123|103923|104121.4|103921.4|6
1727213670000|2024-09-24 21:34:30|104121.6|103921.6|104122.5|103922.5|104122.6|103922.6|104119.3|103919.3|9
1727213680000|2024-09-24 21:34:40|104123.4|103923.4|104123.8|103923.8|104123.8|103923.8|104123.4|103923.4|3
1727213690000|2024-09-24 21:34:50|104121.5|103921.5|104122|103922|104122.4|103922.4|104121.5|103921.5|5
1727213700000|2024-09-24 21:35:00|104121.4|103921.4|104122.6|103922.6|104122.6|103922.6|104120.3|103920.3|8
1727213710000|2024-09-24 21:35:10|104119.9|103919.9|104119.7|103919.7|104122.8|103922.8|104119.7|103919.7|3
1727213720000|2024-09-24 21:35:20|104120.5|103920.5|104119.8|103919.8|104122|103922|104119.7|103919.7|7
1727213730000|2024-09-24 21:35:30|104118.6|103918.6|104119.5|103919.5|104120|103920|104118.6|103918.6|5
1727213740000|2024-09-24 21:35:40|104119.3|103919.3|104118.6|103918.6|104119.3|103919.3|104118.6|103918.6|8
1727213750000|2024-09-24 21:35:50|104118.4|103918.4|104118.7|103918.7|104120.6|103920.6|104118.4|103918.4|9
1727213760000|2024-09-24 21:36:00|104118.6|103918.6|104119.9|103919.9|104120|103920|104116.9|103916.9|5
1727213770000|2024-09-24 21:36:10|104119.8|103919.8|104119.6|103919.6|104120.3|103920.3|104114.3|103914.3|9
1727213780000|2024-09-24 21:36:20|104119.7|103919.7|104119.8|103919.8|104119.8|103919.8|104119.6|103919.6|8
1727213790000|2024-09-24 21:36:30|104120|103920|104119.7|103919.7|104120.2|103920.2|104119.7|103919.7|6
1727213800000|2024-09-24 21:36:40|104117.1|103917.1|104120.1|103920.1|104120.6|103920.6|104117.1|103917.1|7
1727213810000|2024-09-24 21:36:50|104119.8|103919.8|104120.2|103920.2|104120.4|103920.4|104119.4|103919.4|7
1727213820000|2024-09-24 21:37:00|104120.1|103920.1|104120.5|103920.5|104121.1|103921.1|104119.8|103919.8|8
1727213830000|2024-09-24 21:37:10|104120.6|103920.6|104120.9|103920.9|104120.9|103920.9|104120.2|103920.2|10
1727213840000|2024-09-24 21:37:20|104121.5|103921.5|104122.1|103922.1|104122.5|103922.5|104121.5|103921.5|8
1727213850000|2024-09-24 21:37:30|104122.2|103922.2|104123|103923|104123|103923|104121.2|103921.2|7
1727213860000|2024-09-24 21:37:40|104122.9|103922.9|104124.5|103924.5|104124.7|103924.7|104122.6|103922.6|7
1727213870000|2024-09-24 21:37:50|104117.9|103917.9|104122.7|103922.7|104124|103924|104117.9|103917.9|4
1727213880000|2024-09-24 21:38:00|104122.9|103922.9|104125.1|103925.1|104125.1|103925.1|104122.7|103922.7|8
1727213890000|2024-09-24 21:38:10|104125|103925|104125.2|103925.2|104125.2|103925.2|104119.7|103919.7|4
1727213900000|2024-09-24 21:38:20|104125.1|103925.1|104124.3|103924.3|104125.2|103925.2|104120.8|103920.8|8
1727213910000|2024-09-24 21:38:30|104124.2|103924.2|104125.3|103925.3|104125.9|103925.9|104124.2|103924.2|4
1727213920000|2024-09-24 21:38:40|104125.4|103925.4|104123.4|103923.4|104125.4|103925.4|104121.9|103921.9|7
1727213930000|2024-09-24 21:38:50|104123|103923|104126.6|103926.6|104126.8|103926.8|104123|103923|10
1727213940000|2024-09-24 21:39:00|104126.1|103926.1|104124.1|103924.1|104126.1|103926.1|104124|103924|3
1727213950000|2024-09-24 21:39:10|104124|103924|104127.2|103927.2|104127.4|103927.4|104123|103923|9
1727213960000|2024-09-24 21:39:20|104125|103925|104124.5|103924.5|104125|103925|104124.4|103924.4|4
1727213970000|2024-09-24 21:39:30|104124.3|103924.3|104128.1|103928.1|104128.3|103928.3|104120.1|103920.1|9
1727213980000|2024-09-24 21:39:40|104127.9|103927.9|104120.8|103920.8|104128|103928|104120.7|103920.7|7
1727213990000|2024-09-24 21:39:50|104115.9|103915.9|104126.4|103926.4|104126.5|103926.5|104115.9|103915.9|6
1727214000000|2024-09-24 21:40:00|104126.5|103926.5|104127.9|103927.9|104128|103928|104122.7|103922.7|10
1727214010000|2024-09-24 21:40:10|104125.8|103925.8|104125.8|103925.8|104126.5|103926.5|104122.4|103922.4|11
1727214020000|2024-09-24 21:40:20|104128.2|103928.2|104128.1|103928.1|104128.2|103928.2|104121.1|103921.1|8
1727214030000|2024-09-24 21:40:30|104127.9|103927.9|104126.5|103926.5|104127.9|103927.9|104125.7|103925.7|8
1727214040000|2024-09-24 21:40:40|104126.4|103926.4|104123.5|103923.5|104126.4|103926.4|104123.1|103923.1|7
1727214050000|2024-09-24 21:40:50|104123.4|103923.4|104129.5|103929.5|104129.7|103929.7|104123.4|103923.4|10
1727214060000|2024-09-24 21:41:00|104129|103929|104127.1|103927.1|104129|103929|104121.9|103921.9|7
1727214070000|2024-09-24 21:41:10|104129.1|103929.1|104123.8|103923.8|104129.1|103929.1|104123.8|103923.8|4
1727214080000|2024-09-24 21:41:20|104123.7|103923.7|104126.6|103926.6|104126.9|103926.9|104121.6|103921.6|8
1727214090000|2024-09-24 21:41:30|104128.8|103928.8|104123.9|103923.9|104128.8|103928.8|104123.7|103923.7|8
1727214100000|2024-09-24 21:41:40|104123.7|103923.7|104122|103922|104123.7|103923.7|104121.7|103921.7|6
1727214110000|2024-09-24 21:41:50|104122.5|103922.5|104127.1|103927.1|104129.1|103929.1|104122.1|103922.1|7
1727214120000|2024-09-24 21:42:00|104126.9|103926.9|104122.5|103922.5|104127.3|103927.3|104122.4|103922.4|6
1727214130000|2024-09-24 21:42:10|104121.9|103921.9|104124.5|103924.5|104124.5|103924.5|104121.9|103921.9|7
1727214140000|2024-09-24 21:42:20|104126.8|103926.8|104128.4|103928.4|104128.6|103928.6|104126.1|103926.1|7
1727214150000|2024-09-24 21:42:30|104126.6|103926.6|104126.6|103926.6|104127|103927|104122.2|103922.2|9
1727214160000|2024-09-24 21:42:40|104126.5|103926.5|104124.8|103924.8|104130|103930|104124.7|103924.7|11
1727214170000|2024-09-24 21:42:50|104125.2|103925.2|104125.6|103925.6|104125.6|103925.6|104120.8|103920.8|7
1727214180000|2024-09-24 21:43:00|104127|103927|104123.5|103923.5|104127.5|103927.5|104123.5|103923.5|9
1727214190000|2024-09-24 21:43:10|104123.3|103923.3|104124|103924|104125.3|103925.3|104123.3|103923.3|10
1727214200000|2024-09-24 21:43:20|104123.5|103923.5|104122.4|103922.4|104123.5|103923.5|104119.1|103919.1|8
1727214210000|2024-09-24 21:43:30|104123.2|103923.2|104124.2|103924.2|104124.3|103924.3|104123.2|103923.2|4
1727214220000|2024-09-24 21:43:40|104120.4|103920.4|104120|103920|104120.6|103920.6|104119.9|103919.9|5
1727214230000|2024-09-24 21:43:50|104119.8|103919.8|104120.3|103920.3|104120.3|103920.3|104119.8|103919.8|2
1727214240000|2024-09-24 21:44:00|104120.2|103920.2|104120.7|103920.7|104120.7|103920.7|104120.2|103920.2|3
1727214250000|2024-09-24 21:44:10|104120.8|103920.8|104120.8|103920.8|104120.9|103920.9|104120.8|103920.8|3
1727214260000|2024-09-24 21:44:20|104119.8|103919.8|104122.2|103922.2|104122.2|103922.2|104119.8|103919.8|5
1727214270000|2024-09-24 21:44:30|104120.8|103920.8|104120.2|103920.2|104120.8|103920.8|104120.2|103920.2|2
1727214280000|2024-09-24 21:44:40|104119.4|103919.4|104121.2|103921.2|104121.5|103921.5|104119.4|103919.4|5
1727214290000|2024-09-24 21:44:50|104121.1|103921.1|104120.1|103920.1|104121.1|103921.1|104120.1|103920.1|3
1727214300000|2024-09-24 21:45:00|104120|103920|104119.6|103919.6|104120|103920|104118.9|103918.9|6
1727214310000|2024-09-24 21:45:10|104117.7|103917.7|104118.5|103918.5|104119.7|103919.7|104117.7|103917.7|5
1727214320000|2024-09-24 21:45:20|104118.6|103918.6|104122|103922|104122.2|103922.2|104118.3|103918.3|6
1727214330000|2024-09-24 21:45:30|104120.5|103920.5|104120.4|103920.4|104120.5|103920.5|104120.2|103920.2|7
1727214340000|2024-09-24 21:45:40|104119|103919|104119.2|103919.2|104123.1|103923.1|104119|103919|4
1727214350000|2024-09-24 21:45:50|104119.1|103919.1|104119.1|103919.1|104121.6|103921.6|104119.1|103919.1|7
1727214360000|2024-09-24 21:46:00|104118.9|103918.9|104119.7|103919.7|104119.7|103919.7|104118.9|103918.9|3
1727214370000|2024-09-24 21:46:10|104119.6|103919.6|104118.1|103918.1|104119.6|103919.6|104118.1|103918.1|4
1727214380000|2024-09-24 21:46:20|104120.4|103920.4|104120.4|103920.4|104120.4|103920.4|104120.4|103920.4|1
1727214390000|2024-09-24 21:46:30|104117.9|103917.9|104119.8|103919.8|104119.8|103919.8|104117.9|103917.9|5
1727214400000|2024-09-24 21:46:40|104119|103919|104122|103922|104122.5|103922.5|104118.2|103918.2|11
1727214410000|2024-09-24 21:46:50|104121.3|103921.3|104120.3|103920.3|104122.3|103922.3|104120.2|103920.2|4
1727214420000|2024-09-24 21:47:00|104120.1|103920.1|104121.5|103921.5|104122.6|103922.6|104120.1|103920.1|5
1727214430000|2024-09-24 21:47:10|104121.2|103921.2|104119.3|103919.3|104121.2|103921.2|104119.3|103919.3|4
1727214440000|2024-09-24 21:47:20|104118.6|103918.6|104119.4|103919.4|104120.9|103920.9|104118.6|103918.6|7
1727214450000|2024-09-24 21:47:30|104121|103921|104122.4|103922.4|104122.6|103922.6|104120|103920|7
1727214460000|2024-09-24 21:47:40|104122.3|103922.3|104123.1|103923.1|104123.2|103923.2|104122.3|103922.3|4
1727214470000|2024-09-24 21:47:50|104121.5|103921.5|104120.8|103920.8|104121.5|103921.5|104118.8|103918.8|10
1727214480000|2024-09-24 21:48:00|104122.3|103922.3|104121|103921|104124.3|103924.3|104121|103921|7
1727214490000|2024-09-24 21:48:10|104119.4|103919.4|104119.5|103919.5|104120|103920|104119.4|103919.4|4
1727214500000|2024-09-24 21:48:20|104121.1|103921.1|104124.3|103924.3|104124.3|103924.3|104120.3|103920.3|7
1727214510000|2024-09-24 21:48:30|104122.8|103922.8|104124.8|103924.8|104124.8|103924.8|104122.4|103922.4|7
1727214520000|2024-09-24 21:48:40|104122.1|103922.1|104121.8|103921.8|104122.1|103922.1|104121.8|103921.8|5
1727214530000|2024-09-24 21:48:50|104121.9|103921.9|104120.6|103920.6|104121.9|103921.9|104119.7|103919.7|5
1727214540000|2024-09-24 21:49:00|104119.4|103919.4|104121.3|103921.3|104121.5|103921.5|104119.4|103919.4|4
1727214550000|2024-09-24 21:49:10|104120.5|103920.5|104120.4|103920.4|104121.9|103921.9|104120.4|103920.4|3
1727214560000|2024-09-24 21:49:20|104119.2|103919.2|104122.8|103922.8|104123|103923|104119.2|103919.2|7
1727214570000|2024-09-24 21:49:30|104120.5|103920.5|104120.2|103920.2|104120.5|103920.5|104120.2|103920.2|4
1727214580000|2024-09-24 21:49:40|104119.9|103919.9|104121.9|103921.9|104124.1|103924.1|104119.8|103919.8|10
1727214590000|2024-09-24 21:49:50|104121.8|103921.8|104123.1|103923.1|104123.1|103923.1|104121.8|103921.8|5
1727214600000|2024-09-24 21:50:00|104123.2|103923.2|104122.8|103922.8|104123.2|103923.2|104122.8|103922.8|5
1727214610000|2024-09-24 21:50:10|104121|103921|104125.3|103925.3|104125.4|103925.4|104121|103921|9
1727214620000|2024-09-24 21:50:20|104123.8|103923.8|104125.1|103925.1|104125.2|103925.2|104122.6|103922.6|7
1727214630000|2024-09-24 21:50:30|104125|103925|104126.4|103926.4|104126.4|103926.4|104124.7|103924.7|7
1727214640000|2024-09-24 21:50:40|104126.3|103926.3|104126.9|103926.9|104128.5|103928.5|104125.3|103925.3|9
1727214650000|2024-09-24 21:50:50|104126.8|103926.8|104128.7|103928.7|104128.8|103928.8|104123.2|103923.2|7
1727214660000|2024-09-24 21:51:00|104125.1|103925.1|104124.6|103924.6|104125.7|103925.7|104124.4|103924.4|8
1727214670000|2024-09-24 21:51:10|104124.2|103924.2|104131.5|103931.5|104131.9|103931.9|104121.4|103921.4|8
1727214680000|2024-09-24 21:51:20|104131.3|103931.3|104118.6|103918.6|104131.3|103931.3|104118.6|103918.6|12
1727214690000|2024-09-24 21:51:30|104118.5|103918.5|104128.9|103928.9|104131|103931|104118.5|103918.5|9
1727214700000|2024-09-24 21:51:40|104131.2|103931.2|104125.9|103925.9|104131.2|103931.2|104124.7|103924.7|9
1727214710000|2024-09-24 21:51:50|104125.7|103925.7|104129.8|103929.8|104133.2|103933.2|104125.6|103925.6|10
1727214720000|2024-09-24 21:52:00|104126.9|103926.9|104126.1|103926.1|104126.9|103926.9|104124.8|103924.8|9
1727214730000|2024-09-24 21:52:10|104126|103926|104125.5|103925.5|104126|103926|104124.9|103924.9|6
1727214740000|2024-09-24 21:52:20|104125.4|103925.4|104129.1|103929.1|104129.2|103929.2|104125.4|103925.4|6
1727214750000|2024-09-24 21:52:30|104129|103929|104126.3|103926.3|104129|103929|104124.4|103924.4|8
1727214760000|2024-09-24 21:52:40|104126.2|103926.2|104131.7|103931.7|104131.9|103931.9|104126|103926|10
1727214770000|2024-09-24 21:52:50|104126.7|103926.7|104126.3|103926.3|104126.7|103926.7|104125.4|103925.4|9
1727214780000|2024-09-24 21:53:00|104126.1|103926.1|104130.1|103930.1|104133.2|103933.2|104125.9|103925.9|10
1727214790000|2024-09-24 21:53:10|104129.5|103929.5|104125.7|103925.7|104129.5|103929.5|104124.5|103924.5|9
1727214800000|2024-09-24 21:53:20|104123.1|103923.1|104131.4|103931.4|104131.4|103931.4|104122.1|103922.1|7
1727214810000|2024-09-24 21:53:30|104131.3|103931.3|104125.1|103925.1|104131.3|103931.3|104125.1|103925.1|5
1727214820000|2024-09-24 21:53:40|104123.1|103923.1|104125.9|103925.9|104128.4|103928.4|104122.5|103922.5|11
1727214830000|2024-09-24 21:53:50|104122.8|103922.8|104128|103928|104128.2|103928.2|104122.8|103922.8|10
1727214840000|2024-09-24 21:54:00|104126.9|103926.9|104125.7|103925.7|104128.3|103928.3|104125.6|103925.6|12
1727214850000|2024-09-24 21:54:10|104122.8|103922.8|104123.2|103923.2|104124.9|103924.9|104122.8|103922.8|8
1727214860000|2024-09-24 21:54:20|104125.5|103925.5|104127.1|103927.1|104127.9|103927.9|104125.5|103925.5|5
1727214870000|2024-09-24 21:54:30|104125.9|103925.9|104126.1|103926.1|104126.5|103926.5|104125.7|103925.7|8
1727214880000|2024-09-24 21:54:40|104126|103926|104128.5|103928.5|104128.9|103928.9|104125.5|103925.5|7
1727214890000|2024-09-24 21:54:50|104126|103926|104125.7|103925.7|104126.1|103926.1|104125.7|103925.7|5
1727214900000|2024-09-24 21:55:00|104125.9|103925.9|104131.3|103931.3|104131.5|103931.5|104122.3|103922.3|8
1727214910000|2024-09-24 21:55:10|104131.2|103931.2|104127.6|103927.6|104131.2|103931.2|104125.5|103925.5|12
1727214920000|2024-09-24 21:55:20|104127.7|103927.7|104127.6|103927.6|104130.9|103930.9|104120.2|103920.2|9
1727214930000|2024-09-24 21:55:30|104129.2|103929.2|104122|103922|104129.2|103929.2|104120.2|103920.2|33
1727214940000|2024-09-24 21:55:40|104121.5|103921.5|104123.1|103923.1|104124.2|103924.2|104121.5|103921.5|12
1727214950000|2024-09-24 21:55:50|104123.4|103923.4|104120.7|103920.7|104126.5|103926.5|104120.7|103920.7|29
1727214960000|2024-09-24 21:56:00|104119.7|103919.7|104121.4|103921.4|104125.1|103925.1|104119.5|103919.5|18
1727214970000|2024-09-24 21:56:10|104121.6|103921.6|104119.5|103919.5|104121.6|103921.6|104119.5|103919.5|38
1727214980000|2024-09-24 21:56:20|104119.6|103919.6|104121.6|103921.6|104121.6|103921.6|104117.2|103917.2|30
1727214990000|2024-09-24 21:56:30|104121.8|103921.8|104122.4|103922.4|104122.4|103922.4|104120.1|103920.1|12
1727215000000|2024-09-24 21:56:40|104124.4|103924.4|104122.8|103922.8|104124.4|103924.4|104121.2|103921.2|25
1727215010000|2024-09-24 21:56:50|104123|103923|104125.7|103925.7|104125.7|103925.7|104122.8|103922.8|9
1727215020000|2024-09-24 21:57:00|104123.1|103923.1|104123|103923|104123.1|103923.1|104119.7|103919.7|19
1727215030000|2024-09-24 21:57:10|104122.9|103922.9|104127.5|103927.5|104127.9|103927.9|104122.9|103922.9|14
1727215040000|2024-09-24 21:57:20|104126.7|103926.7|104120.4|103920.4|104127.6|103927.6|104119.2|103919.2|20
1727215050000|2024-09-24 21:57:30|104120.2|103920.2|104123.5|103923.5|104125.5|103925.5|104120.2|103920.2|21
1727215060000|2024-09-24 21:57:40|104121.9|103921.9|104121.6|103921.6|104123.5|103923.5|104121.6|103921.6|11
1727215070000|2024-09-24 21:57:50|104123.2|103923.2|104120.3|103920.3|104123.2|103923.2|104118.6|103918.6|5
1727215080000|2024-09-24 21:58:00|104123.3|103923.3|104120.6|103920.6|104123.8|103923.8|104118.7|103918.7|18
1727215090000|2024-09-24 21:58:10|104124.4|103924.4|104123.6|103923.6|104125|103925|104118.3|103918.3|20
1727215100000|2024-09-24 21:58:20|104118.5|103918.5|104125.9|103925.9|104126.2|103926.2|104118.5|103918.5|32
1727215110000|2024-09-24 21:58:30|104125.5|103925.5|104121.6|103921.6|104125.5|103925.5|104121.6|103921.6|24
1727215120000|2024-09-24 21:58:40|104123.5|103923.5|104123.6|103923.6|104123.6|103923.6|104121.5|103921.5|37
1727215130000|2024-09-24 21:58:50|104121.5|103921.5|104126.7|103926.7|104128.6|103928.6|104121.5|103921.5|14
1727215140000|2024-09-24 21:59:00|104123.4|103923.4|104118.7|103918.7|104123.4|103923.4|104118.7|103918.7|20
1727215150000|2024-09-24 21:59:10|104120.1|103920.1|104109.4|103909.4|104120.1|103920.1|104109.4|103909.4|9
1727215160000|2024-09-24 21:59:20|104113|103915.6|104113|103915.6|104113|103915.6|104113|103915.6|1
1727215170000|2024-09-24 21:59:30|104109.4|103909.4|104120.4|103920.4|104120.4|103920.4|104109.4|103909.4|10
1727215180000|2024-09-24 21:59:40|104119.1|103919.1|104120.5|103920.5|104120.5|103920.5|104119.1|103919.1|13
1727215190000|2024-09-24 21:59:50|104120.4|103920.4|104119|103919|104120.5|103920.5|104119|103919|12
1727215200000|2024-09-24 22:00:00|104119.6|103919.6|104102.8|103902.8|104122.6|103922.6|104102.8|103902.8|19
1727215210000|2024-09-24 22:00:10|104102.3|103902.3|104105.4|103905.4|104112|103912|104095.3|103895.3|19
1727215220000|2024-09-24 22:00:20|104105.6|103905.6|104105.9|103905.9|104106.1|103906.1|104105.6|103905.6|7
1727215230000|2024-09-24 22:00:30|104105.5|103905.5|104106|103906|104106|103906|104105.5|103905.5|4
1727215240000|2024-09-24 22:00:40|104105.5|103905.5|104105.1|103905.1|104109.1|103909.1|104102.9|103902.9|12
1727215250000|2024-09-24 22:00:50|104104.1|103904.1|104103.8|103903.8|104105.6|103905.6|104103.1|103903.1|8
1727215260000|2024-09-24 22:01:00|104103.6|103903.6|104103.7|103903.7|104103.7|103903.7|104099.4|103899.4|15
1727215270000|2024-09-24 22:01:10|104103.6|103903.6|104103.9|103903.9|104104.2|103904.2|104101.2|103901.2|12
1727215280000|2024-09-24 22:01:20|104104.6|103904.6|104115.2|103915.2|104115.2|103915.2|104104.5|103904.5|9
1727215290000|2024-09-24 22:01:30|104116.2|103916.2|104110.5|103910.5|104116.3|103916.3|104110.4|103910.4|6
1727215300000|2024-09-24 22:01:40|104110.3|103910.3|104113.9|103913.9|104114|103914|104110|103910|10
1727215310000|2024-09-24 22:01:50|104109.6|103909.6|104110.1|103910.1|104110.3|103910.3|104105.8|103905.8|7
1727215320000|2024-09-24 22:02:00|104110.7|103910.7|104104.7|103904.7|104110.9|103910.9|104104.1|103904.1|10
1727215330000|2024-09-24 22:02:10|104102.1|103902.1|104102.6|103902.6|104102.8|103902.8|104102.1|103902.1|8
1727215340000|2024-09-24 22:02:20|104102.5|103902.5|104113.5|103913.5|104113.6|103913.6|104102.5|103902.5|8
1727215350000|2024-09-24 22:02:30|104113.6|103913.6|104105.8|103905.8|104113.6|103913.6|104105.8|103905.8|6
1727215360000|2024-09-24 22:02:40|104113.5|103913.5|104104.7|103904.7|104114.9|103914.9|104104.6|103904.6|14
1727215370000|2024-09-24 22:02:50|104106.1|103906.1|104105.5|103905.5|104106.1|103906.1|104104.9|103904.9|5
1727215380000|2024-09-24 22:03:00|104105.7|103905.7|104107.6|103907.6|104108.1|103908.1|104105.6|103905.6|10
1727215390000|2024-09-24 22:03:10|104107.8|103907.8|104109.1|103909.1|104112.3|103912.3|104107.6|103907.6|13
1727215400000|2024-09-24 22:03:20|104108.9|103908.9|104108.9|103908.9|104109|103909|104108.9|103908.9|3
1727215420000|2024-09-24 22:03:40|104109|103909|104109.2|103909.2|104109.2|103909.2|104107.3|103907.3|6
1727215430000|2024-09-24 22:03:50|104109.1|103909.1|104109.2|103909.2|104109.3|103909.3|104107.3|103907.3|6
1727215440000|2024-09-24 22:04:00|104109.4|103909.4|104108.9|103908.9|104112.4|103912.4|104107.5|103907.5|12
1727215450000|2024-09-24 22:04:10|104109.1|103909.1|104108.7|103908.7|104109.1|103909.1|104108.6|103908.6|4
1727215460000|2024-09-24 22:04:20|104108.8|103908.8|104108.7|103908.7|104108.8|103908.8|104108.7|103908.7|2
1727215470000|2024-09-24 22:04:30|104108.8|103908.8|104107.2|103907.2|104109.2|103909.2|104107.2|103907.2|11
1727215480000|2024-09-24 22:04:40|104109.2|103909.2|104110.9|103910.9|104123.9|103923.9|104100.8|103900.8|26
1727215490000|2024-09-24 22:04:50|104110.6|103910.6|104109.5|103909.5|104110.6|103910.6|104109.4|103909.4|8
1727215500000|2024-09-24 22:05:00|104107.6|103907.6|104113.6|103913.6|104114.5|103914.5|104107.6|103907.6|14
1727215510000|2024-09-24 22:05:10|104113.2|103913.2|104112.5|103912.5|104113.2|103913.2|104112.2|103912.2|13
1727215520000|2024-09-24 22:05:20|104112.6|103912.6|104112.2|103912.2|104112.7|103912.7|104112.1|103912.1|7
1727215530000|2024-09-24 22:05:30|104116.2|103916.2|104109.6|103909.6|104116.5|103916.5|104105.4|103905.4|7
1727215540000|2024-09-24 22:05:40|104109.4|103909.4|104108.8|103908.8|104109.4|103909.4|104108.8|103908.8|7
1727215550000|2024-09-24 22:05:50|104109.1|103909.1|104109.9|103909.9|104111|103911|104109.1|103909.1|12
1727215560000|2024-09-24 22:06:00|104110.2|103910.2|104107.7|103907.7|104110.2|103910.2|104107.7|103907.7|3
1727215570000|2024-09-24 22:06:10|104108|103908|104108|103908|104108|103908|104107.9|103907.9|3
1727215580000|2024-09-24 22:06:20|104107.9|103907.9|104108.3|103908.3|104108.3|103908.3|104107.9|103907.9|4
1727215590000|2024-09-24 22:06:30|104107.8|103907.8|104109.4|103909.4|104109.4|103909.4|104107.4|103907.4|8
1727215600000|2024-09-24 22:06:40|104109.2|103909.2|104103.9|103903.9|104109.5|103909.5|104103.2|103903.2|12
1727215610000|2024-09-24 22:06:50|104104.1|103904.1|104115.5|103915.5|104115.5|103915.5|104103.6|103903.6|8
1727215620000|2024-09-24 22:07:00|104115.6|103915.6|104115.2|103915.2|104115.8|103915.8|104107.9|103907.9|11
1727215630000|2024-09-24 22:07:10|104115.1|103915.1|104115.1|103915.1|104115.7|103915.7|104115.1|103915.1|8
1727215640000|2024-09-24 22:07:20|104115|103915|104107.8|103907.8|104115.1|103915.1|104103.8|103903.8|8
1727215650000|2024-09-24 22:07:30|104107.9|103907.9|104106|103906|104107.9|103907.9|104104|103904|15
1727215660000|2024-09-24 22:07:40|104105.6|103905.6|104104.8|103904.8|104106.1|103906.1|104104.7|103904.7|13
1727215670000|2024-09-24 22:07:50|104104.9|103904.9|104115.8|103915.8|104115.8|103915.8|104104.8|103904.8|6
1727215680000|2024-09-24 22:08:00|104116.2|103916.2|104108.5|103908.5|104116.2|103916.2|104108.5|103908.5|5
1727215690000|2024-09-24 22:08:10|104108.4|103908.4|104110.1|103910.1|104110.1|103910.1|104108.4|103908.4|3
1727215700000|2024-09-24 22:08:20|104110.2|103910.2|104108.8|103908.8|104110.2|103910.2|104107.1|103907.1|6
1727215710000|2024-09-24 22:08:30|104106.9|103906.9|104108.7|103908.7|104108.8|103908.8|104106.9|103906.9|3
1727215720000|2024-09-24 22:08:40|104108.6|103908.6|104107.7|103907.7|104108.8|103908.8|104107.7|103907.7|7
1727215730000|2024-09-24 22:08:50|104108|103908|104108|103908|104108|103908|104107.9|103907.9|3
1727215740000|2024-09-24 22:09:00|104107.5|103907.5|104108|103908|104108|103908|104107.5|103907.5|2
1727215750000|2024-09-24 22:09:10|104115.4|103915.4|104104.2|103904.2|104115.4|103915.4|104104.2|103904.2|10
1727215760000|2024-09-24 22:09:20|104104.3|103904.3|104104.1|103904.1|104104.5|103904.5|104104.1|103904.1|3
1727215770000|2024-09-24 22:09:30|104104.2|103904.2|104103.8|103903.8|104104.5|103904.5|104103.8|103903.8|6
1727215780000|2024-09-24 22:09:40|104107.8|103907.8|104107.8|103907.8|104107.8|103907.8|104107.8|103907.8|1
1727215790000|2024-09-24 22:09:50|104107.5|103907.5|104107.5|103907.5|104107.5|103907.5|104107.5|103907.5|1
1727215800000|2024-09-24 22:10:00|104107.8|103907.8|104103.9|103903.9|104107.8|103907.8|104101.9|103901.9|7
1727215810000|2024-09-24 22:10:10|104104.4|103904.4|104104.5|103904.5|104104.5|103904.5|104104.4|103904.4|2
1727215820000|2024-09-24 22:10:20|104104.1|103904.1|104103.9|103903.9|104104.1|103904.1|104103.9|103903.9|2
1727215830000|2024-09-24 22:10:30|104103.7|103903.7|104101.6|103901.6|104104.1|103904.1|104101.6|103901.6|6
1727215840000|2024-09-24 22:10:40|104101.9|103901.9|104101.8|103901.8|104101.9|103901.9|104101.8|103901.8|2
1727215850000|2024-09-24 22:10:50|104103.1|103903.1|104105|103905|104105.1|103905.1|104103.1|103903.1|4
1727215860000|2024-09-24 22:11:00|104105.5|103905.5|104103.6|103903.6|104105.6|103905.6|104103.4|103903.4|5
1727215870000|2024-09-24 22:11:10|104103.8|103903.8|104103.7|103903.7|104103.8|103903.8|104103.7|103903.7|2
1727215880000|2024-09-24 22:11:20|104103.8|103903.8|104103.8|103903.8|104103.8|103903.8|104103.7|103903.7|3
1727215890000|2024-09-24 22:11:30|104100.8|103900.8|104108.5|103908.5|104108.6|103908.6|104100.7|103900.7|5
1727215900000|2024-09-24 22:11:40|104108.7|103908.7|104108.4|103908.4|104108.7|103908.7|104108.4|103908.4|4
1727215910000|2024-09-24 22:11:50|104108.5|103908.5|104108.8|103908.8|104110.4|103910.4|104096.9|103896.9|14
1727215920000|2024-09-24 22:12:00|104108.6|103908.6|104107.6|103907.6|104109.4|103909.4|104105.7|103905.7|7
1727215930000|2024-09-24 22:12:10|104107.7|103907.7|104107.8|103907.8|104107.8|103907.8|104107.7|103907.7|2
1727215940000|2024-09-24 22:12:20|104108|103908|104105.6|103905.6|104108|103908|104105.6|103905.6|5
1727215960000|2024-09-24 22:12:40|104105.5|103905.5|104105.5|103905.5|104105.5|103905.5|104105.5|103905.5|1
1727215970000|2024-09-24 22:12:50|104105.6|103905.6|104104.6|103904.6|104107|103907|104103.7|103903.7|8
1727215980000|2024-09-24 22:13:00|104104.4|103904.4|104104.3|103904.3|104104.5|103904.5|104104.1|103904.1|8
1727215990000|2024-09-24 22:13:10|104105.3|103905.3|104103|103903|104106.7|103906.7|104102.3|103902.3|18
1727216000000|2024-09-24 22:13:20|104103.5|103903.5|104111.5|103911.5|104111.6|103911.6|104103.5|103903.5|7
1727216010000|2024-09-24 22:13:30|104111.8|103911.8|104112.1|103912.1|104112.1|103912.1|104111.4|103911.4|8
1727216020000|2024-09-24 22:13:40|104112.2|103912.2|104102.7|103902.7|104112.7|103912.7|104102.6|103902.6|13
1727216030000|2024-09-24 22:13:50|104102.6|103902.6|104105.4|103905.4|104105.7|103905.7|104102.1|103902.1|12
1727216040000|2024-09-24 22:14:00|104105.6|103905.6|104103.4|103903.4|104106.2|103906.2|104103.2|103903.2|13
1727216050000|2024-09-24 22:14:10|104102.7|103902.7|104111.6|103911.6|104111.6|103911.6|104102.2|103902.2|8
1727216060000|2024-09-24 22:14:20|104111.8|103911.8|104110.5|103910.5|104112|103912|104110.5|103910.5|5
1727216070000|2024-09-24 22:14:30|104110.3|103910.3|104110|103910|104110.4|103910.4|104110|103910|5
1727216080000|2024-09-24 22:14:40|104109.8|103909.8|104101.1|103901.1|104109.8|103909.8|104100.4|103900.4|11
1727216090000|2024-09-24 22:14:50|104100.3|103900.3|104100.2|103900.2|104100.5|103900.5|104100.2|103900.2|8
1727216100000|2024-09-24 22:15:00|104101.3|103901.3|104110.8|103910.8|104113.6|103913.6|104101.3|103901.3|37
1727216110000|2024-09-24 22:15:10|104111.9|103911.9|104118.9|103918.9|104120.3|103920.3|104099.3|103899.3|53
1727216120000|2024-09-24 22:15:20|104118.2|103918.2|104109.2|103909.2|104122|103922|104108.3|103908.3|46
1727216130000|2024-09-24 22:15:30|104108.7|103908.7|104107.5|103907.5|104114.1|103914.1|104103|103903|45
1727216140000|2024-09-24 22:15:40|104106.7|103906.7|104117.8|103917.8|104120|103920|104101.1|103901.1|47
1727216150000|2024-09-24 22:15:50|104116.8|103916.8|104114.8|103914.8|104120.1|103920.1|104112.8|103912.8|61
1727216160000|2024-09-24 22:16:00|104114.1|103914.1|104115.6|103915.6|104120.1|103920.1|104113.5|103913.5|51
1727216170000|2024-09-24 22:16:10|104116.9|103916.9|104117.1|103917.1|104118.8|103918.8|104110.5|103910.5|42
1727216180000|2024-09-24 22:16:20|104118.1|103918.1|104121.5|103921.5|104124.6|103924.6|104113.5|103913.5|58
1727216190000|2024-09-24 22:16:30|104121.8|103921.8|104115.5|103915.5|104123.5|103923.5|104111.8|103911.8|51
1727216200000|2024-09-24 22:16:40|104113.6|103913.6|104102.7|103902.7|104116.9|103916.9|104100.2|103900.2|47
1727216210000|2024-09-24 22:16:50|104101|103901|104103.2|103903.2|104106.6|103906.6|104100.7|103900.7|33
1727216220000|2024-09-24 22:17:00|104102.9|103902.9|104107.6|103907.6|104110.6|103910.6|104099.3|103899.3|37
1727216230000|2024-09-24 22:17:10|104107.5|103907.5|104104.8|103904.8|104111|103911|104100.4|103900.4|42
1727216240000|2024-09-24 22:17:20|104104.9|103904.9|104104.2|103904.2|104107.6|103907.6|104099.4|103899.4|43
1727216250000|2024-09-24 22:17:30|104103.1|103903.1|104103.3|103903.3|104104.7|103904.7|104099.4|103899.4|38
1727216260000|2024-09-24 22:17:40|104102.6|103902.6|104101.1|103901.1|104105.2|103905.2|104099.1|103899.1|45
1727216270000|2024-09-24 22:17:50|104104|103904|104108.7|103908.7|104109|103909|104099.9|103899.9|44
1727216280000|2024-09-24 22:18:00|104107|103907|104108.4|103908.4|104111.7|103911.7|104105.7|103905.7|44
1727216290000|2024-09-24 22:18:10|104106.1|103906.1|104107.6|103907.6|104110.1|103910.1|104104.2|103904.2|47
1727216300000|2024-09-24 22:18:20|104107.9|103907.9|104101.4|103901.4|104123.8|103923.8|104097.9|103897.9|55
1727216310000|2024-09-24 22:18:30|104098.7|103898.7|104117.7|103917.7|104117.7|103917.7|104098.7|103898.7|32
1727216320000|2024-09-24 22:18:40|104117.4|103917.4|104118.6|103918.6|104118.6|103918.6|104115.8|103915.8|29
1727216330000|2024-09-24 22:18:50|104117.1|103917.1|104114.6|103914.6|104118.9|103918.9|104114.4|103914.4|26
1727216340000|2024-09-24 22:19:00|104114.7|103914.7|104118.8|103918.8|104120.7|103920.7|104114.5|103914.5|21
1727216350000|2024-09-24 22:19:10|104120.1|103920.1|104121.4|103921.4|104122|103922|104118.3|103918.3|35
1727216360000|2024-09-24 22:19:20|104120.6|103920.6|104122.4|103922.4|104122.8|103922.8|104119.7|103919.7|38
1727216370000|2024-09-24 22:19:30|104122.1|103922.1|104122.1|103922.1|104123.5|103923.5|104122|103922|11
1727216380000|2024-09-24 22:19:40|104122|103922|104120.5|103920.5|104122.1|103922.1|104120.5|103920.5|5
1727216390000|2024-09-24 22:19:50|104121.3|103921.3|104122.9|103922.9|104123.5|103923.5|104118.1|103918.1|31
1727216400000|2024-09-24 22:20:00|104119.9|103919.9|104122.9|103922.9|104125.2|103925.2|104119.9|103919.9|35
1727216410000|2024-09-24 22:20:10|104124.1|103924.1|104123.4|103923.4|104126.2|103926.2|104121.2|103921.2|50
1727216420000|2024-09-24 22:20:20|104124.8|103924.8|104123.7|103923.7|104126.2|103926.2|104121.6|103921.6|53
1727216430000|2024-09-24 22:20:30|104122.6|103922.6|104123.2|103923.2|104127.2|103927.2|104122|103922|56
1727216440000|2024-09-24 22:20:40|104122.4|103922.4|104123.8|103923.8|104128|103928|104122.4|103922.4|41
1727216450000|2024-09-24 22:20:50|104126.4|103926.4|104126.9|103926.9|104127.6|103927.6|104123.5|103923.5|37
1727216460000|2024-09-24 22:21:00|104124.2|103924.2|104132.5|103932.5|104133|103933|104124.2|103924.2|42
1727216470000|2024-09-24 22:21:10|104132.1|103932.1|104124.9|103924.9|104132.1|103932.1|104122.3|103922.3|28
1727216480000|2024-09-24 22:21:20|104124.8|103924.8|104117.3|103917.3|104124.9|103924.9|104115|103915|26
1727216490000|2024-09-24 22:21:30|104117.2|103917.2|104114.2|103914.2|104119.1|103919.1|104113.3|103913.3|24
1727216500000|2024-09-24 22:21:40|104116.6|103916.6|104114.8|103914.8|104120.9|103920.9|104114.1|103914.1|15
1727216510000|2024-09-24 22:21:50|104114.9|103914.9|104117.2|103917.2|104122.2|103922.2|104114.9|103914.9|9
1727216520000|2024-09-24 22:22:00|104118.3|103918.3|104131.7|103931.7|104131.7|103931.7|104117.3|103917.3|20
1727216530000|2024-09-24 22:22:10|104131.2|103931.2|104130|103930|104131.2|103931.2|104129|103929|9
1727216540000|2024-09-24 22:22:20|104129.4|103929.4|104128.6|103928.6|104129.4|103929.4|104128.5|103928.5|10
1727216550000|2024-09-24 22:22:30|104129.1|103929.1|104116.2|103916.2|104129.2|103929.2|104116|103916|33
1727216560000|2024-09-24 22:22:40|104117|103917|104111.9|103911.9|104117.1|103917.1|104109.5|103909.5|16
1727216570000|2024-09-24 22:22:50|104111.7|103911.7|104112.8|103912.8|104112.8|103912.8|104110|103910|12
1727216580000|2024-09-24 22:23:00|104112.7|103912.7|104112.2|103912.2|104112.8|103912.8|104112.2|103912.2|6
1727216590000|2024-09-24 22:23:10|104112.1|103912.1|104111.9|103911.9|104112.1|103912.1|104111.9|103911.9|3
1727216600000|2024-09-24 22:23:20|104111|103911|104110|103910|104111|103911|104110|103910|7
1727216610000|2024-09-24 22:23:30|104110.6|103910.6|104110.5|103910.5|104111.1|103911.1|104110.5|103910.5|3
1727216620000|2024-09-24 22:23:40|104110|103910|104111.5|103911.5|104115.1|103915.1|104109|103909|21
1727216630000|2024-09-24 22:23:50|104112|103912|104113.6|103913.6|104113.8|103913.8|104112|103912|10
1727216640000|2024-09-24 22:24:00|104113.8|103913.8|104114.3|103914.3|104114.4|103914.4|104113.8|103913.8|13
1727216650000|2024-09-24 22:24:10|104114.4|103914.4|104114.4|103914.4|104114.5|103914.5|104114.2|103914.2|4
1727216660000|2024-09-24 22:24:20|104114.2|103914.2|104111.7|103911.7|104114.2|103914.2|104111.7|103911.7|7
1727216670000|2024-09-24 22:24:30|104111.6|103911.6|104112.2|103912.2|104112.3|103912.3|104111.6|103911.6|6
1727216680000|2024-09-24 22:24:40|104112.4|103912.4|104114.5|103914.5|104114.5|103914.5|104112.4|103912.4|4
1727216690000|2024-09-24 22:24:50|104114.8|103914.8|104113.6|103913.6|104115|103915|104113.2|103913.2|13
1727216700000|2024-09-24 22:25:00|104114.2|103914.2|104113.2|103913.2|104115.7|103915.7|104111.6|103911.6|18
1727216710000|2024-09-24 22:25:10|104113.3|103913.3|104111.9|103911.9|104113.6|103913.6|104111.8|103911.8|7
1727216720000|2024-09-24 22:25:20|104112.2|103912.2|104112.2|103912.2|104112.2|103912.2|104112.2|103912.2|1
1727216730000|2024-09-24 22:25:30|104112.1|103912.1|104111.4|103911.4|104112.2|103912.2|104111.4|103911.4|3
1727216740000|2024-09-24 22:25:40|104111.5|103911.5|104112.4|103912.4|104112.4|103912.4|104111.4|103911.4|9
1727216750000|2024-09-24 22:25:50|104112.3|103912.3|104110.3|103910.3|104112.3|103912.3|104109.1|103909.1|12
1727216760000|2024-09-24 22:26:00|104110.2|103910.2|104112.4|103912.4|104114.2|103914.2|104110.2|103910.2|20
1727216770000|2024-09-24 22:26:10|104112.5|103912.5|104106.3|103906.7|104112.5|103912.5|104106.3|103906.6|9
1727216780000|2024-09-24 22:26:20|104107|103907|104108.3|103908.3|104108.8|103908.8|104106.3|103906.7|7
1727216790000|2024-09-24 22:26:30|104108.9|103908.9|104108.4|103908.4|104109.3|103909.3|104105.8|103906.7|15
1727216800000|2024-09-24 22:26:40|104108.3|103908.3|104115.4|103915.4|104118.5|103918.5|104107.9|103907.9|48
1727216810000|2024-09-24 22:26:50|104114.8|103914.8|104111.1|103911.1|104116.1|103916.1|104111|103911|29
1727216820000|2024-09-24 22:27:00|104111.3|103911.3|104115|103915|104117.9|103917.9|104111.3|103911.3|38
1727216830000|2024-09-24 22:27:10|104115.4|103915.4|104110.3|103910.3|104116.4|103916.4|104109.3|103909.3|18
1727216840000|2024-09-24 22:27:20|104110.8|103910.8|104111|103911|104111|103911|104110.8|103910.8|2
1727216850000|2024-09-24 22:27:30|104111.4|103911.4|104116.8|103916.8|104116.8|103916.8|104111.4|103911.4|34
1727216860000|2024-09-24 22:27:40|104116.7|103916.7|104111.1|103911.1|104117.2|103917.2|104111.1|103911.1|30
1727216870000|2024-09-24 22:27:50|104111.9|103911.9|104113.4|103913.4|104116.2|103916.2|104111|103911|23
1727216880000|2024-09-24 22:28:00|104112|103912|104116.2|103916.2|104116.4|103916.4|104111.5|103911.5|18
1727216890000|2024-09-24 22:28:10|104116.5|103916.5|104115.8|103915.8|104116.5|103916.5|104109.8|103909.8|16
1727216900000|2024-09-24 22:28:20|104115.1|103915.1|104116.9|103916.9|104118.4|103918.4|104110.9|103910.9|59
1727216910000|2024-09-24 22:28:30|104116.1|103916.1|104113|103913|104117.3|103917.3|104112.2|103912.2|46
1727216920000|2024-09-24 22:28:40|104112.2|103912.2|104114.1|103914.1|104117|103917|104111.3|103911.3|67
1727216930000|2024-09-24 22:28:50|104117.2|103917.2|104112|103912|104117.7|103917.7|104112|103912|28
1727216940000|2024-09-24 22:29:00|104111.8|103911.8|104112|103912|104112|103912|104111.8|103911.8|2
1727216950000|2024-09-24 22:29:10|104112.6|103912.6|104112.4|103912.4|104118.2|103918.2|104109.5|103909.5|27
1727216960000|2024-09-24 22:29:20|104112.6|103912.6|104114.4|103914.4|104115.9|103915.9|104111.6|103911.6|35
1727216970000|2024-09-24 22:29:30|104114.5|103914.5|104112.8|103912.8|104117.1|103917.1|104112.3|103912.3|32
1727216980000|2024-09-24 22:29:40|104113.5|103913.5|104114.1|103914.1|104116.9|103916.9|104111.6|103911.6|47
1727216990000|2024-09-24 22:29:50|104114|103914|104112.2|103912.2|104114.1|103914.1|104112.2|103912.2|5
1727217000000|2024-09-24 22:30:00|104111.2|103911.2|104112.1|103912.1|104120.8|103920.8|104109.8|103909.8|18
1727217010000|2024-09-24 22:30:10|104112.4|103912.4|104112.1|103912.1|104116.6|103916.6|104109.8|103909.8|16
1727217020000|2024-09-24 22:30:20|104112.2|103912.2|104113.7|103913.7|104116.8|103916.8|104111.9|103911.9|42
1727217030000|2024-09-24 22:30:30|104112.3|103912.3|104111.4|103911.4|104113.7|103913.7|104110|103910|40
1727217040000|2024-09-24 22:30:40|104111.5|103911.5|104111.3|103911.3|104114.4|103914.4|104110.7|103910.7|17
1727217050000|2024-09-24 22:30:50|104114.9|103914.9|104111.1|103911.1|104114.9|103914.9|104111|103911|21
1727217060000|2024-09-24 22:31:00|104111|103911|104120.9|103920.9|104120.9|103920.9|104111|103911|7
1727217070000|2024-09-24 22:31:10|104121|103921|104126.7|103926.7|104126.9|103926.9|104120.8|103920.8|15
1727217080000|2024-09-24 22:31:20|104127|103927|104125.3|103925.3|104127|103927|104125.3|103925.3|8
1727217090000|2024-09-24 22:31:30|104125.1|103925.1|104126.8|103926.8|104127.2|103927.2|104125.1|103925.1|9
1727217100000|2024-09-24 22:31:40|104125.2|103925.2|104122.9|103922.9|104127.5|103927.5|104122.9|103922.9|12
1727217110000|2024-09-24 22:31:50|104123|103923|104123.9|103923.9|104123.9|103923.9|104122.9|103922.9|8
1727217120000|2024-09-24 22:32:00|104123.1|103923.1|104125.1|103925.1|104125.3|103925.3|104121.2|103921.2|10
1727217130000|2024-09-24 22:32:10|104125.8|103925.8|104126.7|103926.7|104126.8|103926.8|104124.9|103924.9|12
1727217140000|2024-09-24 22:32:20|104126.6|103926.6|104125.8|103925.8|104126.7|103926.7|104125.5|103925.5|9
1727217150000|2024-09-24 22:32:30|104125.9|103925.9|104121.7|103921.7|104126.1|103926.1|104121.5|103921.5|16
1727217160000|2024-09-24 22:32:40|104122.9|103922.9|104124.2|103924.2|104124.4|103924.4|104122.9|103922.9|8
1727217170000|2024-09-24 22:32:50|104123.9|103923.9|104122.8|103922.8|104124|103924|104122.3|103922.3|7
1727217180000|2024-09-24 22:33:00|104122.7|103922.7|104124.3|103924.3|104126.9|103926.9|104122.7|103922.7|10
1727217190000|2024-09-24 22:33:10|104124.5|103924.5|104120.1|103920.1|104124.6|103924.6|104117.6|103917.6|46
1727217200000|2024-09-24 22:33:20|104121.2|103921.2|104120.5|103920.5|104121.2|103921.2|104118.9|103918.9|13
1727217210000|2024-09-24 22:33:30|104120.6|103920.6|104112.4|103912.4|104120.7|103920.7|104109.9|103909.9|9
1727217220000|2024-09-24 22:33:40|104112.3|103912.3|104109.1|103909.1|104112.6|103912.6|104109.1|103909.1|11
1727217230000|2024-09-24 22:33:50|104110.7|103910.7|104111.7|103911.7|104116|103916|104109.9|103909.9|12
1727217240000|2024-09-24 22:34:00|104110.2|103910.2|104109.7|103909.7|104110.5|103910.5|104109.3|103909.3|10
1727217250000|2024-09-24 22:34:10|104111.9|103911.9|104110.4|103910.4|104111.9|103911.9|104109.5|103909.5|10
1727217260000|2024-09-24 22:34:20|104110.3|103910.3|104106.5|103911|104111.5|103911.5|104106.5|103910.3|15
1727217270000|2024-09-24 22:34:30|104110.6|103910.6|104111|103911|104112.1|103912.1|104110.6|103910.6|4
1727217280000|2024-09-24 22:34:40|104112.3|103912.3|104110.8|103910.8|104112.3|103912.3|104110.8|103910.8|2
1727217290000|2024-09-24 22:34:50|104112.8|103913.8|104112|103912|104113.6|103913.8|104112|103912|11
1727217300000|2024-09-24 22:35:00|104111.9|103911.9|104110.6|103910.6|104112.3|103912.3|104109.7|103909.7|17
1727217310000|2024-09-24 22:35:10|104110.7|103910.7|104110.1|103910.1|104110.7|103910.7|104110|103910|5
1727217320000|2024-09-24 22:35:20|104110|103910|104112.1|103912.1|104113.1|103913.1|104108.7|103908.7|20
1727217330000|2024-09-24 22:35:30|104112.5|103912.5|104112.6|103913|104118.9|103918.9|104110|103910.6|37
1727217340000|2024-09-24 22:35:40|104111.8|103914.8|104110.2|103910.2|104120.1|103920.1|104109.8|103909.8|20
1727217350000|2024-09-24 22:35:50|104110.3|103910.3|104110.8|103910.8|104112.6|103912.6|104110.3|103910.3|11
1727217360000|2024-09-24 22:36:00|104112.5|103912.5|104121.6|103921.6|104121.6|103921.6|104112.4|103912.4|8
1727217370000|2024-09-24 22:36:10|104121.5|103921.5|104117.5|103917.5|104121.8|103921.8|104111.4|103911.4|7
1727217380000|2024-09-24 22:36:20|104111.4|103911.4|104111.5|103911.5|104111.5|103913.3|104109.2|103910.2|6
1727217390000|2024-09-24 22:36:30|104110.2|103910.2|104106.4|103906.4|104116.5|103916.5|104103.5|103904.5|43
1727217400000|2024-09-24 22:36:40|104105.1|103905.1|104107.4|103907.4|104110.5|103910.5|104103.8|103905.1|12
1727217410000|2024-09-24 22:36:50|104107.3|103907.3|104107|103907|104114.3|103914.3|104107|103907|12
1727217420000|2024-09-24 22:37:00|104106.9|103906.9|104104|103904|104110.6|103910.6|104103.9|103903.9|23
1727217430000|2024-09-24 22:37:10|104103.9|103903.9|104103.5|103906|104105.9|103906|104103.5|103903.9|11
1727217440000|2024-09-24 22:37:20|104109.9|103909.9|104105|103905|104110.3|103910.3|104102|103902|13
1727217450000|2024-09-24 22:37:30|104103.5|103904.3|104105.1|103905.1|104110.1|103910.1|104103.5|103904.3|11
1727217460000|2024-09-24 22:37:40|104105.6|103905.6|104102.3|103902.3|104106|103906|104101.6|103901.6|13
1727217470000|2024-09-24 22:37:50|104102.2|103902.2|104101.7|103901.7|104102.3|103902.3|104100.8|103900.8|13
1727217480000|2024-09-24 22:38:00|104109|103909|104106.4|103906.4|104111.9|103911.9|104103.5|103903.5|16
1727217490000|2024-09-24 22:38:10|104106.5|103906.5|104113.8|103913.8|104113.8|103913.8|104106.5|103906.5|10
1727217500000|2024-09-24 22:38:20|104113.2|103913.2|104114.4|103914.4|104114.5|103914.5|104113.2|103913.2|6
1727217510000|2024-09-24 22:38:30|104109|103909|104109.7|103909.7|104115.3|103915.3|104108.1|103908.1|25
1727217520000|2024-09-24 22:38:40|104109.8|103909.8|104105.5|103905.5|104109.8|103909.8|104105.5|103905.5|16
1727217530000|2024-09-24 22:38:50|104102.4|103902.4|104102.3|103902.3|104103.2|103903.2|104101.7|103901.7|21
1727217540000|2024-09-24 22:39:00|104102.8|103902.8|104098.9|103898.9|104103.8|103903.8|104095.9|103895.9|17
1727217550000|2024-09-24 22:39:10|104099.1|103899.1|104094.3|103894.3|104100.6|103900.6|104094|103894.3|36
1727217560000|2024-09-24 22:39:20|104094.2|103894.2|104085|103885|104094.2|103894.2|104085|103885|42
1727217570000|2024-09-24 22:39:30|104085.1|103885.1|104085.1|103885.1|104085.2|103885.2|104084.4|103884.4|6
1727217580000|2024-09-24 22:39:40|104086|103886|104086.8|103886.8|104087.2|103887.2|104084.5|103884.5|20
1727217590000|2024-09-24 22:39:50|104088.1|103888.1|104072.5|103873|104088.1|103888.1|104072.4|103873|27
1727217600000|2024-09-24 22:40:00|104076.7|103873.1|104070.9|103872|104077.3|103877.3|104070.9|103871.9|21
1727217610000|2024-09-24 22:40:10|104071.4|103871.9|104073.1|103874.5|104074.3|103874.5|104071.3|103871.4|22
1727217620000|2024-09-24 22:40:20|104073.7|103874|104076.4|103876.4|104076.4|103876.4|104072.8|103873.4|21
1727217630000|2024-09-24 22:40:30|104076.6|103876.6|104076.1|103876.1|104077.3|103877.3|104076|103876|12
1727217640000|2024-09-24 22:40:40|104075.4|103875.4|104076.1|103876.1|104076.1|103876.1|104075.3|103875.3|11
1727217650000|2024-09-24 22:40:50|104077.3|103877.3|104077.9|103877.9|104079.1|103879.1|104075.8|103877.1|7
1727217660000|2024-09-24 22:41:00|104078.5|103878.5|104077.1|103879.7|104078.5|103879.7|104077.1|103878.5|4
1727217670000|2024-09-24 22:41:10|104078.2|103878.2|104077.8|103877.8|104078.2|103878.2|104075.9|103877.5|8
1727217680000|2024-09-24 22:41:20|104077.6|103877.6|104079.5|103879.5|104079.5|103879.5|104077.6|103877.6|7
1727217690000|2024-09-24 22:41:30|104078|103878|104077.8|103877.8|104079.8|103879.8|104077.5|103877.5|11
1727217700000|2024-09-24 22:41:40|104077.7|103877.7|104077.3|103877.3|104080.7|103880.7|104077.3|103877.3|12
1727217710000|2024-09-24 22:41:50|104077.2|103877.2|104068.9|103875.8|104085.3|103885.3|104068.9|103875.8|10
1727217720000|2024-09-24 22:42:00|104068.8|103872.3|104072.1|103875.6|104076.5|103876.5|104067.1|103872.3|12
1727217730000|2024-09-24 22:42:10|104072.2|103875.4|104071.6|103871.6|104074.6|103875.4|104070.9|103871.6|9
1727217740000|2024-09-24 22:42:20|104072.3|103872.3|104072.1|103872.1|104077|103877|104067.4|103871.8|11
1727217750000|2024-09-24 22:42:30|104077.1|103877.1|104070.6|103872.6|104077.1|103877.1|104066.7|103868.9|26
1727217760000|2024-09-24 22:42:40|104070.7|103872.5|104063|103871.3|104070.7|103873.3|104063|103871.3|8
1727217770000|2024-09-24 22:42:50|104063.3|103871.7|104065|103870.3|104065|103871.7|104062.3|103870.3|6
1727217780000|2024-09-24 22:43:00|104066|103871.4|104065.6|103872.5|104068.5|103877.2|104065.2|103869.2|16
1727217790000|2024-09-24 22:43:10|104064.5|103872.7|104064.8|103871.9|104065.7|103872.7|104063.3|103871.6|7
1727217800000|2024-09-24 22:43:20|104065.7|103871.7|104067|103871.6|104067.6|103871.7|104065.7|103871.6|5
1727217810000|2024-09-24 22:43:30|104065|103871.8|104067.5|103873.3|104067.7|103874.5|104065|103871.8|8
1727217820000|2024-09-24 22:43:40|104067.1|103874.2|104063.9|103880.6|104067.4|103880.6|104063.9|103874.2|8
1727217830000|2024-09-24 22:43:50|104064.1|103880.5|104067.8|103873.3|104067.8|103880.5|104064.1|103873.3|8
1727217840000|2024-09-24 22:44:00|104068|103873.2|104067.6|103872.9|104068|103874|104067|103872.9|5
1727217850000|2024-09-24 22:44:10|104067.5|103871.5|104069.6|103872.4|104069.6|103873.1|104066.5|103870.8|11
1727217860000|2024-09-24 22:44:20|104067.3|103874|104065.3|103873.4|104071.1|103874.3|104065.2|103872.4|16
1727217870000|2024-09-24 22:44:30|104065.9|103873.3|104065.8|103872.8|104066|103873.4|104065.5|103872.8|6
1727217880000|2024-09-24 22:44:40|104065.7|103872.5|104065.7|103871.4|104065.7|103873.9|104065.7|103871.4|4
1727217890000|2024-09-24 22:44:50|104065.6|103871.5|104065.7|103871.5|104065.7|103871.5|104065.6|103871.5|2
1727217900000|2024-09-24 22:45:00|104065.6|103871.6|104066.3|103871.2|104066.4|103872.6|104064.9|103871.2|7
1727217910000|2024-09-24 22:45:10|104066.2|103872.1|104065.3|103871.5|104068.5|103872.1|104064|103869.5|18
1727217920000|2024-09-24 22:45:20|104066.7|103871.4|104062.9|103870.2|104066.7|103871.7|104062.9|103870.2|6
1727217930000|2024-09-24 22:45:30|104061.9|103870.1|104060.8|103869.8|104062.6|103870.1|104060|103868.6|9
1727217940000|2024-09-24 22:45:40|104062.8|103868.5|104061.2|103869.7|104064|103870|104060.2|103868.5|7
1727217950000|2024-09-24 22:45:50|104060.3|103869.5|104061.7|103869.8|104062|103872.1|104058.5|103867.4|12
1727217960000|2024-09-24 22:46:00|104061.9|103869.6|104063.8|103869|104065.8|103871.7|104060.9|103868.7|22
1727217970000|2024-09-24 22:46:10|104063.2|103868.9|104055.9|103866|104063.3|103869.5|104055.8|103862.6|26
1727217980000|2024-09-24 22:46:20|104056|103865.9|104048.9|103858.4|104060.3|103870|104048.4|103857.7|20
1727217990000|2024-09-24 22:46:30|104048.2|103856.6|104042.9|103849.5|104048.6|103856.6|104042.9|103848.8|21
1727218000000|2024-09-24 22:46:40|104043|103849.4|104044.6|103853.8|104045.7|103853.8|104043|103849.4|13
1727218010000|2024-09-24 22:46:50|104043.4|103853.7|104027.4|103849.4|104043.4|103854.8|104027.4|103848.7|9
1727218020000|2024-09-24 22:47:00|104027.1|103849.6|104026.9|103850.2|104027.1|103850.2|104026.9|103849.6|3
1727218030000|2024-09-24 22:47:10|104027.4|103850.3|104032.5|103850.8|104033.3|103851.3|104027.1|103849.3|9
1727218040000|2024-09-24 22:47:20|104031.9|103851.4|104029.4|103854.5|104031.9|103854.9|104029.1|103851.4|10
1727218050000|2024-09-24 22:47:30|104029.2|103854.7|104025.6|103849.6|104031.4|103854.7|104025|103848.5|10
1727218060000|2024-09-24 22:47:40|104025.5|103849.7|104025.7|103849.7|104025.7|103852|104024.6|103849.7|6
1727218070000|2024-09-24 22:47:50|104026.7|103849.6|104027|103850.5|104027|103850.5|104026.7|103849.6|3
1727218080000|2024-09-24 22:48:00|104029.9|103851.5|104028.7|103851.7|104032.3|103852.7|104028.7|103850.4|8
1727218090000|2024-09-24 22:48:10|104032.2|103849.9|104027.3|103850.3|104032.2|103850.3|104027.3|103847.7|17
1727218100000|2024-09-24 22:48:20|104027.1|103850.2|104027.1|103850.2|104027.1|103850.2|104027.1|103850.2|2
1727218110000|2024-09-24 22:48:30|104028.2|103851.3|104028.7|103850.7|104028.7|103851.9|104027.1|103849.8|10
1727218120000|2024-09-24 22:48:40|104028.6|103850.8|104030.7|103852.1|104030.9|103855.2|104028.6|103850.8|9
1727218130000|2024-09-24 22:48:50|104030.1|103853.3|104030.4|103851.3|104030.4|103853.3|104029.1|103849.9|7
1727218140000|2024-09-24 22:49:00|104030.1|103851.6|104030.4|103851.9|104030.5|103852|104030.1|103851.6|6
1727218150000|2024-09-24 22:49:10|104029.9|103851.8|104021.9|103844.8|104029.9|103853.3|104020.7|103844.8|15
1727218160000|2024-09-24 22:49:20|104022.1|103844.9|104035.6|103846.9|104035.6|103846.9|104021.9|103841.4|14
1727218170000|2024-09-24 22:49:30|104036.8|103847.3|104036.8|103847.4|104037.8|103847.4|104035.7|103845.4|13
1727218180000|2024-09-24 22:49:40|104035.7|103847.1|104041.6|103844.7|104041.6|103847.4|104035.7|103844.7|4
1727218190000|2024-09-24 22:49:50|104042|103845.9|104041.6|103846.5|104042.4|103846.7|104041.4|103845.4|7
1727218200000|2024-09-24 22:50:00|104040.4|103848.2|104038.9|103846.7|104040.4|103848.9|104038.9|103846.7|4
1727218210000|2024-09-24 22:50:10|104038.8|103847.1|104037.5|103844.5|104042.2|103849.4|104037.5|103844.5|9
1727218220000|2024-09-24 22:50:20|104035.9|103843.9|104036.6|103843.1|104037|103844|104035.7|103843.1|7
1727218230000|2024-09-24 22:50:30|104036.4|103843.4|104036.3|103844.2|104036.4|103844.2|104036.2|103843.4|5
1727218240000|2024-09-24 22:50:40|104035.9|103843.8|104036.4|103844.8|104037.6|103844.8|104035.4|103843|8
1727218250000|2024-09-24 22:50:50|104036.7|103845.1|104036.9|103845.2|104036.9|103845.9|104036.1|103845.1|4
1727218260000|2024-09-24 22:51:00|104036.4|103844.7|104036.6|103844.8|104036.6|103844.8|104036.4|103844.7|2
1727218270000|2024-09-24 22:51:10|104037|103845.2|104036.9|103842.2|104038|103845.4|104036.9|103842.2|3
1727218280000|2024-09-24 22:51:20|104036.5|103843.5|104036.8|103843.5|104036.8|103843.5|104036.4|103843.5|3
1727218290000|2024-09-24 22:51:30|104036.5|103843.1|104036.6|103843.1|104036.6|103843.1|104036.5|103843.1|2
1727218300000|2024-09-24 22:51:40|104037.1|103844.9|104037.1|103844.9|104037.1|103844.9|104037.1|103844.9|1
1727218310000|2024-09-24 22:51:50|104035.1|103846.5|104036.9|103846.1|104036.9|103846.6|104035.1|103846.1|3
1727218320000|2024-09-24 22:52:00|104038|103846.5|104037.3|103844.2|104038.7|103848.3|104035.3|103844.2|12
1727218330000|2024-09-24 22:52:10|104038|103844.4|104037.9|103844.3|104038|103844.4|104037.9|103844.3|3
1727218340000|2024-09-24 22:52:20|104038.2|103844.7|104040.1|103846.2|104044|103850.5|104038.2|103844.7|14
1727218350000|2024-09-24 22:52:30|104041.8|103846.6|104041.8|103846.8|104042.6|103847.4|104040.2|103845|7
1727218360000|2024-09-24 22:52:40|104041.5|103848.8|104038.6|103845.9|104042.9|103849.8|104038.6|103845.9|11
1727218370000|2024-09-24 22:52:50|104039.5|103847.5|104036.8|103845.5|104039.5|103847.5|104036.8|103844.6|5
1727218380000|2024-09-24 22:53:00|104036.6|103844.7|104041|103845.1|104041|103847.6|104036.6|103844.7|13
1727218390000|2024-09-24 22:53:10|104041.1|103845.2|104040.6|103844|104041.1|103845.2|104040.6|103844|3
1727218400000|2024-09-24 22:53:20|104040.8|103846|104040.8|103845.9|104040.8|103846|104040.8|103845.9|2
1727218410000|2024-09-24 22:53:30|104040.7|103846|104040.3|103846.5|104042.8|103848.6|104038.5|103844.2|14
1727218420000|2024-09-24 22:53:40|104040.2|103848|104038.7|103848.9|104040.2|103848.9|104036.8|103843.3|12
1727218430000|2024-09-24 22:53:50|104038.6|103849|104030.7|103844.4|104038.6|103849.1|104030.6|103841.4|13
1727218440000|2024-09-24 22:54:00|104030.6|103844.5|104029.5|103843.7|104033.2|103844.5|104029.5|103840.4|15
1727218450000|2024-09-24 22:54:10|104029.6|103843.8|104028.4|103840|104032|103844.4|104028.1|103838.7|17
1727218460000|2024-09-24 22:54:20|104029.2|103839.9|104028|103839.3|104029.3|103840.2|104027.7|103839.3|11
1727218470000|2024-09-24 22:54:30|104027.7|103838.9|104024.2|103835.7|104027.7|103839.7|104024.2|103833.4|23
1727218480000|2024-09-24 22:54:40|104024.1|103835.6|104021.6|103835.4|104025.1|103835.6|104020.2|103833.6|11
1727218490000|2024-09-24 22:54:50|104021.8|103835.5|104022.7|103836.8|104023|103837|104020.8|103832.1|13
1727218500000|2024-09-24 22:55:00|104021.8|103835.1|104029.2|103835.9|104030.4|103837.5|104021|103832.6|24
1727218510000|2024-09-24 22:55:10|104030.1|103836.3|104028.1|103833.5|104030.1|103836.5|104028.1|103833.5|6
1727218520000|2024-09-24 22:55:20|104029|103835|104029.7|103836.1|104030.2|103836.1|104028.6|103832|10
1727218530000|2024-09-24 22:55:30|104030.9|103837.1|104029.8|103834.5|104032.4|103837.4|104029.8|103834.2|7
1727218540000|2024-09-24 22:55:40|104028.1|103834.6|104019.4|103835.3|104028.1|103835.3|104018.9|103832.2|10
1727218550000|2024-09-24 22:55:50|104018.4|103832.9|104017.5|103833.6|104019.8|103835.8|104016.8|103832.7|14
1727218560000|2024-09-24 22:56:00|104017.4|103833.5|104020.8|103834.8|104021.8|103834.8|104017.4|103831.1|20
1727218570000|2024-09-24 22:56:10|104020.7|103834.4|104030.3|103834.8|104031.3|103836.9|104020.2|103832.7|19
1727218580000|2024-09-24 22:56:20|104028.4|103833.5|104027.6|103834.9|104030.1|103834.9|104026.3|103830.9|16
1727218590000|2024-09-24 22:56:30|104027.5|103834.8|104028.1|103837|104034.3|103837.2|104027.5|103834.8|11
1727218600000|2024-09-24 22:56:40|104027.9|103837.1|104026|103834|104027.9|103837.1|104023.5|103832.1|15
1727218610000|2024-09-24 22:56:50|104026.2|103834.2|104028.9|103834.8|104028.9|103836.9|104025.7|103832|14
1727218620000|2024-09-24 22:57:00|104027.7|103833.5|104027.2|103834|104029.2|103835.7|104027.2|103833.5|10
1727218630000|2024-09-24 22:57:10|104026.8|103833.8|104026.8|103833.5|104031.4|103835.3|104026.4|103831.5|12
1727218640000|2024-09-24 22:57:20|104027.7|103833.4|104025.4|103833.1|104029|103833.7|104025.4|103832.8|12
1727218650000|2024-09-24 22:57:30|104025.3|103834.4|104024.9|103833.9|104026.2|103834.6|104024.9|103833.9|6
1727218660000|2024-09-24 22:57:40|104026.2|103834.3|104027.6|103837.2|104029.1|103837.7|104026.2|103832.4|15
1727218670000|2024-09-24 22:57:50|104027.7|103837.3|104028.7|103835.7|104028.7|103837.3|104026.7|103834.1|6
1727218680000|2024-09-24 22:58:00|104029|103835.6|104028.2|103835.7|104029|103835.8|104024.8|103832.3|13
1727218690000|2024-09-24 22:58:10|104026|103834.5|104027|103831.8|104027.6|103834.5|104026|103831.7|7
1727218700000|2024-09-24 22:58:20|104026.2|103832.3|104026.7|103836.1|104032.3|103837.6|104025.7|103831|15
1727218710000|2024-09-24 22:58:30|104025.2|103833.5|104025.2|103833.9|104026|103835.6|104023.4|103833|10
1727218720000|2024-09-24 22:58:40|104025.4|103834.1|104026.5|103833.3|104026.5|103834.1|104025.4|103833.3|3
1727218730000|2024-09-24 22:58:50|104025.9|103832.8|104026.6|103832.3|104026.6|103832.8|104024.6|103831.4|9
1727218740000|2024-09-24 22:59:00|104026.7|103829.8|104026|103833|104026.7|103833|104025.2|103829.8|8
1727218750000|2024-09-24 22:59:10|104025|103832.9|104023.1|103832.9|104026.1|103832.9|104023.1|103831.2|8
1727218760000|2024-09-24 22:59:20|104022.8|103833.1|104024.1|103833.7|104024.5|103834.1|104022.2|103830.8|7
1727218770000|2024-09-24 22:59:30|104025|103833.8|104022.7|103833.4|104025.7|103833.8|104022.7|103829.7|6
1727218780000|2024-09-24 22:59:40|104022.8|103833.3|104024.7|103832.4|104028.8|103833.3|104022.8|103829.2|11
1727218790000|2024-09-24 22:59:50|104024.6|103832.1|104024.6|103832.4|104025.1|103832.4|104024.6|103832.1|3
1727218800000|2024-09-24 23:00:00|104018.5|103838.1|104023.7|103845.6|104035|103845.6|104018.5|103829|33
1727218810000|2024-09-24 23:00:10|104024.1|103848.3|104010.9|103865.4|104027.1|103865.7|104010.9|103847.7|17
1727218820000|2024-09-24 23:00:20|104011|103855.6|104024.3|103851.6|104029.4|103861.8|104011|103845.4|18
1727218830000|2024-09-24 23:00:30|104023|103852.4|104015.7|103856.5|104023|103856.9|104015.1|103852.4|14
1727218840000|2024-09-24 23:00:40|104015.1|103857.8|104015.2|103857.1|104017.5|103858|104014.6|103855.7|15
1727218850000|2024-09-24 23:00:50|104016.2|103857.4|104018.9|103851.1|104021.8|103859.5|104013.3|103850.9|25
1727218860000|2024-09-24 23:01:00|104018.8|103855|104028.1|103856.7|104028.1|103856.7|104018.8|103851.5|8
1727218870000|2024-09-24 23:01:10|104028.4|103856.6|104026.4|103856.2|104028.4|103859.3|104026.2|103856|10
1727218880000|2024-09-24 23:01:20|104020.2|103864.2|104021.8|103866.3|104024.1|103866.3|104016.7|103863|16
1727218890000|2024-09-24 23:01:30|104022|103866.1|104021.9|103866.1|104022|103866.1|104021.9|103866.1|2
1727218900000|2024-09-24 23:01:40|104021|103865.7|104035.9|103874.3|104041.3|103876.8|104019.3|103862.4|29
1727218910000|2024-09-24 23:01:50|104035.7|103874.5|104032.1|103873.5|104047.7|103874.5|104031.1|103859.5|22
1727218920000|2024-09-24 23:02:00|104034.1|103873.8|104028.7|103867.1|104045.2|103880.8|104028.7|103857.9|26
1727218930000|2024-09-24 23:02:10|104028.4|103867.3|104027.5|103868.7|104030.5|103870.9|104025.7|103867.2|28
1727218940000|2024-09-24 23:02:20|104029.4|103869.2|104025.2|103866.7|104029.4|103870|104024.8|103866.7|26
1727218950000|2024-09-24 23:02:30|104027.3|103866.6|104027.3|103872.2|104031.5|103872.2|104021.5|103857.3|20
1727218960000|2024-09-24 23:02:40|104027.4|103870.6|104023.4|103865.2|104030.3|103874.9|104021.7|103864.8|17
1727218970000|2024-09-24 23:02:50|104023.3|103865.9|104016.7|103865.2|104036.3|103866.5|104013.8|103852.2|34
1727218980000|2024-09-24 23:03:00|104017.4|103865.1|104037.4|103861.7|104045.1|103874.6|104016.7|103852.8|30
1727218990000|2024-09-24 23:03:10|104038|103862.3|104029|103872.1|104038.1|103873.1|104028|103862.3|29
1727219000000|2024-09-24 23:03:20|104029.1|103872.2|104030.6|103870.5|104032.1|103872.7|104028.1|103869.4|18
1727219010000|2024-09-24 23:03:30|104030.5|103870.6|104031.1|103873|104032.9|103873|104029.7|103868.8|14
1727219020000|2024-09-24 23:03:40|104031.9|103872.6|104033.3|103875.8|104035.7|103876.7|104031|103871.5|20
1727219030000|2024-09-24 23:03:50|104033.4|103875.7|104035.4|103876.8|104035.7|103877.6|104033.4|103874.9|10
1727219040000|2024-09-24 23:04:00|104035.3|103876.9|104033.6|103875.9|104035.5|103877.4|104032.2|103875.9|15
1727219050000|2024-09-24 23:04:10|104030.4|103872.7|104033.7|103878|104051.4|103880.8|104024.8|103862.7|38
1727219060000|2024-09-24 23:04:20|104033.9|103877.8|104038.4|103873|104053.4|103881.4|104030.5|103865.7|34
1727219070000|2024-09-24 23:04:30|104038.5|103872.9|104041.7|103878.8|104054.3|103882.5|104034.5|103870.8|34
1727219080000|2024-09-24 23:04:40|104038.7|103881.1|104039.7|103880.6|104059.3|103898.8|104031.6|103870.5|33
1727219090000|2024-09-24 23:04:50|104037.8|103881|104034.6|103878.5|104053.6|103882|104034.6|103869.8|42
1727219100000|2024-09-24 23:05:00|104034.5|103878.6|104040.9|103882.8|104055.7|103882.8|104032.5|103870.5|29
1727219110000|2024-09-24 23:05:10|104041.1|103882.7|104039.9|103877.1|104049.9|103883.7|104031.6|103867.4|28
1727219120000|2024-09-24 23:05:20|104038.5|103876.7|104032.8|103880.7|104040.2|103881.4|104032.8|103876.7|12
1727219130000|2024-09-24 23:05:30|104031.7|103880.4|104037.8|103878.4|104050.2|103880.4|104031.7|103855.6|23
1727219140000|2024-09-24 23:05:40|104035.4|103880.9|104031.1|103871|104050.8|103880.9|104028.1|103851.2|38
1727219150000|2024-09-24 23:05:50|104044|103860.6|104026.4|103872.1|104044.3|103873.2|104026|103859.6|39
1727219160000|2024-09-24 23:06:00|104026.5|103872|104027.6|103873.5|104042.2|103873.6|104024.8|103857.1|36
1727219170000|2024-09-24 23:06:10|104028|103872.2|104037.6|103866|104042.6|103874.3|104023.4|103859.7|44
1727219180000|2024-09-24 23:06:20|104034.8|103863.2|104028.7|103873.3|104034.8|103875.2|104026.8|103863.2|21
1727219190000|2024-09-24 23:06:30|104028.4|103874.3|104028.1|103874.3|104048.5|103876.7|104027.1|103860.1|26
1727219200000|2024-09-24 23:06:40|104028|103874.4|104030.1|103867.2|104040.5|103876.9|104023.7|103855.9|48
1727219210000|2024-09-24 23:06:50|104028.4|103868.3|104025.8|103867.4|104041.8|103873.7|104025.8|103855.1|37
1727219220000|2024-09-24 23:07:00|104044.7|103856.4|104030.8|103873.7|104044.7|103873.7|104028.3|103856.2|39
1727219230000|2024-09-24 23:07:10|104029.1|103874.2|104027.3|103870.9|104045.9|103874.2|104025.8|103856.6|36
1727219240000|2024-09-24 23:07:20|104027.5|103870.7|104025|103872.3|104041.5|103874.7|104024.2|103856.8|30
1727219250000|2024-09-24 23:07:30|104025.4|103872.7|104045.5|103865.5|104049.4|103874.6|104022.1|103856.3|36
1727219260000|2024-09-24 23:07:40|104044.2|103868.4|104035.2|103875.1|104047.4|103875.1|104035.1|103863.4|37
1727219270000|2024-09-24 23:07:50|104034.4|103875.9|104035.3|103875.1|104035.3|103876.7|104032.7|103875.1|8
1727219280000|2024-09-24 23:08:00|104036.1|103875.5|104044.4|103872.1|104044.4|103878.9|104033|103868.8|31
1727219290000|2024-09-24 23:08:10|104044.3|103872.2|104036.7|103879.1|104061.8|103881.9|104035.8|103860.7|31
1727219300000|2024-09-24 23:08:20|104036.8|103879.9|104039.7|103871.6|104049.7|103881.9|104034.6|103864|47
1727219310000|2024-09-24 23:08:30|104039.6|103871.7|104037.1|103873.9|104049.2|103878.9|104031.7|103866.4|40
1727219320000|2024-09-24 23:08:40|104034.9|103873.6|104034.7|103874.1|104047.9|103875|104033.7|103863.2|28
1727219330000|2024-09-24 23:08:50|104034.5|103874.3|104048|103859.6|104049.2|103875.6|104031.1|103858.1|34
1727219340000|2024-09-24 23:09:00|104046.9|103859.8|104039.6|103860.2|104048.9|103864.9|104028.5|103850.1|25
1727219350000|2024-09-24 23:09:10|104039.5|103860.3|104025|103868|104052.1|103868|104020.4|103848.1|36
1727219360000|2024-09-24 23:09:20|104024.3|103864.3|104025.4|103868|104026.9|103869|104022.8|103864.3|16
1727219370000|2024-09-24 23:09:30|104025.5|103864.9|104027|103860.4|104037|103869.3|104023|103848.8|25
1727219380000|2024-09-24 23:09:40|104027.2|103860.1|104021.1|103862.7|104036.5|103864.8|104018.4|103851.5|29
1727219390000|2024-09-24 23:09:50|104019.2|103863.4|104022.6|103863.4|104022.9|103864.5|104019.1|103861.8|20
1727219400000|2024-09-24 23:10:00|104024|103862.2|104019.6|103861.2|104024|103864.1|104017|103861.2|13
1727219410000|2024-09-24 23:10:10|104019.5|103862.6|104024.2|103860|104026.7|103866.4|104019.1|103860|10
1727219420000|2024-09-24 23:10:20|104024|103859.8|104025|103862.3|104045.7|103862.4|104024|103845.2|29
1727219430000|2024-09-24 23:10:30|104026.2|103862.4|104026.2|103863.6|104028.7|103865.9|104023.7|103859.7|17
1727219440000|2024-09-24 23:10:40|104028.5|103863.7|104018.9|103865.7|104028.5|103866.3|104017.6|103858.5|21
1727219450000|2024-09-24 23:10:50|104017.7|103865.9|104023.9|103868.4|104034.5|103868.4|104016.2|103851.4|46
1727219460000|2024-09-24 23:11:00|104023.8|103868.5|104023|103870.1|104024.3|103873|104019.2|103866.7|18
1727219470000|2024-09-24 23:11:10|104023.1|103869.8|104024.1|103870.5|104024.6|103872.7|104019.4|103868.1|29
1727219480000|2024-09-24 23:11:20|104021.9|103871.2|104026.5|103874.6|104026.5|103874.6|104021.2|103869.4|21
1727219490000|2024-09-24 23:11:30|104025|103874.7|104026.9|103870.3|104032|103874.8|104024.1|103868.6|12
1727219500000|2024-09-24 23:11:40|104026.8|103870.4|104021.4|103868.6|104037.5|103870.4|104018|103852.7|35
1727219510000|2024-09-24 23:11:50|104021.5|103868.5|104013.4|103868.2|104032.8|103869.8|104013.4|103850|33
1727219520000|2024-09-24 23:12:00|104015|103868.3|104015.9|103869|104017.2|103871.2|104014|103868.1|21
1727219530000|2024-09-24 23:12:10|104016.2|103868.6|104016.9|103868.4|104028.8|103870.6|104014.8|103859.6|25
1727219540000|2024-09-24 23:12:20|104016.8|103868.5|104019.1|103865.9|104021.5|103868.7|104016.8|103864.5|12
1727219550000|2024-09-24 23:12:30|104020.6|103865.4|104020.5|103865.2|104020.6|103865.4|104020.5|103865.2|4
1727219560000|2024-09-24 23:12:40|104020.4|103865.7|104017.7|103869.1|104023.8|103869.1|104017.7|103864.4|9
1727219570000|2024-09-24 23:12:50|104017.6|103868.9|104030.1|103877.3|104039|103878.8|104016.9|103853.4|22
1727219580000|2024-09-24 23:13:00|104028.5|103878.5|104031.4|103873|104035.7|103881.3|104025.9|103868.2|26
1727219590000|2024-09-24 23:13:10|104030.1|103875.3|104021.4|103882.1|104030.1|103882.1|104021.4|103875.3|22
1727219600000|2024-09-24 23:13:20|104020.3|103882.5|104025|103875.7|104026.5|103882.5|104020.3|103875.7|12
1727219610000|2024-09-24 23:13:30|104024.9|103875.8|104024|103878.1|104027.1|103878.1|104024|103874.9|11
1727219620000|2024-09-24 23:13:40|104023|103876.6|104032.4|103871.4|104036.2|103884|104022.5|103861.7|30
1727219630000|2024-09-24 23:13:50|104030.5|103873.2|104023.8|103881.1|104031.8|103881.6|104021.1|103871.5|22
1727219640000|2024-09-24 23:14:00|104023.7|103882.9|104028.3|103871.9|104038.3|103883.3|104021.5|103859.8|25
1727219650000|2024-09-24 23:14:10|104026|103872.5|104026.3|103886.6|104033.9|103886.6|104018.7|103847.5|35
1727219660000|2024-09-24 23:14:20|104026.4|103886.4|104018.7|103864.7|104032.6|103886.4|104013.6|103854.1|34
1727219670000|2024-09-24 23:14:30|104017.3|103865.3|104010.3|103864.8|104019.9|103878.3|104010|103857.5|22
1727219680000|2024-09-24 23:14:40|104010.4|103867.2|104016.1|103867.5|104023.9|103868.8|104009.7|103858.4|31
1727219690000|2024-09-24 23:14:50|104015|103867.4|104013.8|103864.3|104022|103867.5|104011.1|103859.2|30
1727219700000|2024-09-24 23:15:00|104015.1|103865.6|104047.7|103849|104050.7|103880.7|104015.1|103847.3|76
1727219710000|2024-09-24 23:15:10|104038.3|103878.3|104043.9|103871.1|104050.2|103891.6|104029.4|103863.7|77
1727219720000|2024-09-24 23:15:20|104045.1|103875.6|104050.2|103865.4|104054.8|103889|104036.9|103847.5|75
1727219730000|2024-09-24 23:15:30|104047.5|103869.8|104046.4|103868.5|104054.8|103900.6|104037.8|103848.9|79
1727219740000|2024-09-24 23:15:40|104045|103866.2|104053.4|103860.5|104053.5|103888.9|104035.1|103848.6|80
1727219750000|2024-09-24 23:15:50|104050.4|103870.2|104049.1|103859.8|104056.1|103896.4|104037.4|103853.9|65
1727219760000|2024-09-24 23:16:00|104048.3|103863.8|104049.3|103878.7|104052.3|103902.2|104038.2|103855.7|71
1727219770000|2024-09-24 23:16:10|104049.8|103862.9|104048.8|103855.8|104051.6|103893|104039.8|103854.7|75
1727219780000|2024-09-24 23:16:20|104050|103865.3|104044.6|103873.7|104050.9|103893.2|104040.7|103855.7|59
1727219790000|2024-09-24 23:16:30|104038.3|103872.3|104039.5|103864.3|104045.6|103879|104028.6|103855.8|78
1727219800000|2024-09-24 23:16:40|104039.6|103856.5|104042.7|103867.2|104043.1|103895.8|104025.3|103854.4|74
1727219810000|2024-09-24 23:16:50|104045.2|103858.5|104037.9|103864.8|104046.8|103903.4|104028.2|103854.7|79
1727219820000|2024-09-24 23:17:00|104038.1|103861.6|104036|103863.3|104041.3|103890.1|104023.7|103856.8|78
1727219830000|2024-09-24 23:17:10|104032|103866.3|104045|103860|104047.6|103897.9|104030.5|103855.8|79
1727219840000|2024-09-24 23:17:20|104044.9|103861.2|104058.4|103879.2|104060.8|103899.5|104032.2|103856.4|80
1727219850000|2024-09-24 23:17:30|104058.6|103896|104063.6|103876.3|104069.3|103906.6|104054.5|103863.6|74
1727219860000|2024-09-24 23:17:40|104062.8|103876|104063.5|103871.9|104066.6|103896.8|104051.8|103865.3|77
1727219870000|2024-09-24 23:17:50|104057.1|103876.8|104060.4|103874.1|104065.6|103899|104049.5|103867.8|80
1727219880000|2024-09-24 23:18:00|104061.5|103866.5|104053.1|103866.9|104061.5|103906.1|104046.9|103864|78
1727219890000|2024-09-24 23:18:10|104055.5|103865.1|104060.3|103888.1|104065.8|103895.2|104048.5|103861.7|76
1727219900000|2024-09-24 23:18:20|104055.8|103883.5|104063|103870.6|104072.6|103907.4|104054.8|103868.5|80
1727219910000|2024-09-24 23:18:30|104055.2|103895.3|104063.6|103885.5|104070|103908.3|104053.3|103870.5|76
1727219920000|2024-09-24 23:18:40|104062|103886.5|104068.6|103872.3|104069.1|103916.9|104050.9|103869.3|70
1727219930000|2024-09-24 23:18:50|104068.2|103875.4|104069.1|103877.3|104075.7|103910.8|104053.1|103873.3|76
1727219940000|2024-09-24 23:19:00|104068.6|103879|104057.8|103885.8|104069|103912.8|104050.8|103875.6|70
1727219950000|2024-09-24 23:19:10|104063.2|103896.4|104059.2|103889.3|104072.4|103924.3|104053.4|103877.2|44
1727219960000|2024-09-24 23:19:20|104057.9|103889.4|104066.5|103873.4|104068.1|103921.7|104050.7|103872.4|74
1727219970000|2024-09-24 23:19:30|104066|103872.6|104058.9|103886.4|104068.9|103907.5|104049.9|103872.6|69
1727219980000|2024-09-24 23:19:40|104061.7|103903.9|104064.8|103874.1|104069.3|103907.8|104050.2|103870.6|76
1727219990000|2024-09-24 23:19:50|104057.4|103877.6|104065.5|103902.6|104075.6|103907.6|104049|103866.5|77
1727220000000|2024-09-24 23:20:00|104065.3|103912|104062.4|103876.6|104071.8|103912|104051.1|103867.8|61
1727220010000|2024-09-24 23:20:10|104061.7|103877.9|104059.8|103894.4|104070.5|103909|104051.4|103871.2|80
1727220020000|2024-09-24 23:20:20|104060.4|103901.4|104062.8|103891.4|104071|103909.1|104053.2|103867.4|77
1727220030000|2024-09-24 23:20:30|104070.2|103878.3|104063.2|103884.4|104070.2|103906.6|104054.7|103870.8|76
1727220040000|2024-09-24 23:20:40|104063.9|103884.5|104056.1|103887.6|104070.9|103906|104050.4|103873|72
1727220050000|2024-09-24 23:20:50|104059|103893.9|104062.4|103881.3|104074.2|103922.8|104055.3|103870.5|75
1727220060000|2024-09-24 23:21:00|104064.6|103879|104059.8|103888.8|104069.6|103910.4|104054.6|103873.1|72
1727220070000|2024-09-24 23:21:10|104064.7|103890.5|104060.1|103901.1|104068.1|103906|104054.8|103873|78
1727220080000|2024-09-24 23:21:20|104064.9|103875.2|104055.4|103911.1|104066.9|103916.2|104052|103875.1|62
1727220090000|2024-09-24 23:21:30|104055.8|103911.5|104058.1|103877.4|104070.7|103911.5|104054.6|103868.7|61
1727220100000|2024-09-24 23:21:40|104050.7|103877.5|104061|103886.5|104067.5|103902.1|104046.2|103871.5|72
1727220110000|2024-09-24 23:21:50|104063.2|103873.2|104072.9|103878|104073.5|103914.6|104058.6|103871.7|71
1727220120000|2024-09-24 23:22:00|104072.8|103878.5|104068.9|103880.1|104080.9|103907.6|104060.3|103875|73
1727220130000|2024-09-24 23:22:10|104069.7|103877.1|104054.3|103889.7|104070.4|103890.2|104052.9|103872.2|37
1727220140000|2024-09-24 23:22:20|104057.7|103888.2|104062.4|103894|104070|103894.1|104052.9|103870.7|54
1727220150000|2024-09-24 23:22:30|104061.9|103891.1|104066.4|103871.9|104070|103912.2|104055|103870|71
1727220160000|2024-09-24 23:22:40|104070.6|103880|104060.1|103899|104076.1|103916.1|104058|103869.6|65
1727220170000|2024-09-24 23:22:50|104065.9|103907.5|104065.9|103886.3|104075.2|103921.1|104064.4|103872|54
1727220180000|2024-09-24 23:23:00|104064.9|103886.2|104076.1|103876.1|104079.6|103897.5|104058.7|103874.5|56
1727220190000|2024-09-24 23:23:10|104081.6|103882.3|104072.7|103878.1|104081.6|103901.1|104061.2|103875.7|75
1727220200000|2024-09-24 23:23:20|104071.6|103878.3|104062.1|103878.7|104072.6|103900.5|104059|103875.4|65
1727220210000|2024-09-24 23:23:30|104060|103887.7|104067.8|103876.1|104073|103907.8|104050.8|103873.7|78
1727220220000|2024-09-24 23:23:40|104068.9|103874.4|104059.4|103892.3|104068.9|103907.3|104050.6|103874.4|67
1727220230000|2024-09-24 23:23:50|104053.1|103894.2|104059.8|103879|104069.5|103907.2|104042.8|103874.2|76
1727220240000|2024-09-24 23:24:00|104058.2|103884.9|104071.3|103875.7|104072.7|103908.9|104051.5|103874.8|72
1727220250000|2024-09-24 23:24:10|104072.5|103882.7|104071|103879.9|104073.8|103906.8|104060.7|103874.3|77
1727220260000|2024-09-24 23:24:20|104071.5|103879.1|104067.6|103881.3|104072.9|103903.4|104053.3|103873.8|79
1727220270000|2024-09-24 23:24:30|104068|103884|104065.5|103888.5|104073.8|103920.6|104051.7|103872.7|67
1727220280000|2024-09-24 23:24:40|104063.5|103891.6|104059.3|103892.6|104063.7|103902.9|104056.5|103891.5|16
1727220290000|2024-09-24 23:24:50|104059.8|103891|104070.2|103894.9|104074.2|103911.5|104054|103873.6|56
1727220300000|2024-09-24 23:25:00|104067.1|103889.9|104053.4|103887.8|104076.9|103911.9|104053.4|103871.4|37
1727220310000|2024-09-24 23:25:10|104053.2|103888|104048.2|103882.1|104055.3|103893.5|104038.2|103877.1|31
1727220320000|2024-09-24 23:25:20|104044.6|103880.2|104039.2|103882.6|104044.6|103883.7|104037.8|103878|22
1727220330000|2024-09-24 23:25:30|104032.8|103884.6|104034.5|103882|104041.1|103884.8|104032.8|103877.4|17
1727220340000|2024-09-24 23:25:40|104034.3|103882.2|104040.1|103874.7|104041.6|103883.2|104026.7|103869.7|18
1727220350000|2024-09-24 23:25:50|104040.2|103874.6|104039.9|103877.2|104043.6|103879.7|104037.1|103874.1|34
1727220360000|2024-09-24 23:26:00|104042.6|103877.5|104060.7|103884.1|104066.7|103898.5|104034.4|103871.5|60
1727220370000|2024-09-24 23:26:10|104059.3|103890.5|104063|103877.3|104067.1|103917.9|104044.9|103871.6|68
1727220380000|2024-09-24 23:26:20|104061|103881.7|104056.1|103887.3|104066.2|103910.2|104049.3|103873|72
1727220390000|2024-09-24 23:26:30|104055.9|103886.7|104055.8|103882.1|104068.2|103910.5|104046.7|103882.1|57
1727220400000|2024-09-24 23:26:40|104054.7|103894.7|104063.7|103879.3|104075.7|103896.6|104046.8|103868.2|66
1727220410000|2024-09-24 23:26:50|104064.9|103878.7|104069.1|103874.1|104073.1|103907.9|104044.6|103867.4|67
1727220420000|2024-09-24 23:27:00|104069.2|103872|104060.8|103888.2|104075.1|103908.8|104044.5|103868.2|73
1727220430000|2024-09-24 23:27:10|104062.1|103904.3|104071.8|103872.2|104078.5|103928.2|104049.3|103867.8|70
1727220440000|2024-09-24 23:27:20|104071.9|103871.9|104066.5|103887.3|104073.3|103917.8|104053.1|103866.9|77
1727220450000|2024-09-24 23:27:30|104068.8|103874.6|104072.8|103873.5|104072.8|103914.1|104049.8|103867.7|75
1727220460000|2024-09-24 23:27:40|104067.9|103872.9|104067.4|103867.4|104073.5|103901|104043.5|103867.1|76
1727220470000|2024-09-24 23:27:50|104070.9|103870.9|104072.6|103874|104078.2|103919.1|104045.4|103867.8|74
1727220480000|2024-09-24 23:28:00|104067.8|103892|104061.7|103877.5|104073.5|103900.6|104046.8|103867.6|56
1727220490000|2024-09-24 23:28:10|104061|103876.1|104049.6|103891.9|104073.7|103917.4|104044.8|103868.9|73
1727220500000|2024-09-24 23:28:20|104060.9|103911|104063.8|103887|104076.2|103915.3|104051.5|103866.5|78
1727220510000|2024-09-24 23:28:30|104068|103886.5|104063.1|103896.4|104070.3|103910.4|104046.3|103879.4|75
1727220520000|2024-09-24 23:28:40|104058.1|103889.3|104066.2|103881.8|104074|103913.7|104051.8|103875.3|77
1727220530000|2024-09-24 23:28:50|104069.3|103879.6|104057.8|103899.3|104072.3|103907.1|104045.5|103876|77
1727220540000|2024-09-24 23:29:00|104056.3|103898.8|104072.3|103882.9|104074.1|103905.7|104054.5|103880.4|65
1727220550000|2024-09-24 23:29:10|104075.6|103882.2|104058.8|103899|104075.6|103906.3|104053.9|103880.2|78
1727220560000|2024-09-24 23:29:20|104065.4|103903.3|104074.4|103884.4|104075.4|103903.3|104056.6|103873.3|77
1727220570000|2024-09-24 23:29:30|104073.9|103877.3|104066.5|103880.6|104075.2|103901.2|104052.7|103877.3|78
1727220580000|2024-09-24 23:29:40|104066.3|103883|104064.6|103882.1|104074.7|103901.1|104057.9|103877.8|77
1727220590000|2024-09-24 23:29:50|104060|103892.3|104055.9|103895.2|104075.7|103901.1|104052.5|103878.5|63
1727220600000|2024-09-24 23:30:00|104051.7|103897.6|104059.4|103882.7|104074.4|103897.6|104046.8|103870.7|79
1727220610000|2024-09-24 23:30:10|104064.4|103880.7|104062.4|103879.4|104068.4|103912.8|104050.5|103875.8|67
1727220620000|2024-09-24 23:30:20|104063.5|103879.8|104055.2|103876.9|104066.4|103892.1|104044.2|103876.9|53
1727220630000|2024-09-24 23:30:30|104062.9|103879.6|104066.3|103879.1|104073.1|103899.2|104041.9|103871.7|78
1727220640000|2024-09-24 23:30:40|104065.7|103879.3|104063.9|103880|104071|103901.6|104051|103875.2|78
1727220650000|2024-09-24 23:30:50|104066.8|103873.8|104062.2|103879.1|104071.2|103903.3|104048.5|103873.8|76
1727220660000|2024-09-24 23:31:00|104062|103879.4|104069.1|103874.6|104071.6|103898.7|104050.4|103873.5|80
1727220670000|2024-09-24 23:31:10|104068.7|103876.2|104062.5|103878.5|104069.4|103904.4|104049.7|103874.2|63
1727220680000|2024-09-24 23:31:20|104061.7|103873.9|104062.1|103879.8|104065.8|103903|104045.5|103870.7|70
1727220690000|2024-09-24 23:31:30|104059.9|103875.7|104050.8|103891.8|104066.6|103900.7|104041.8|103874.3|78
1727220700000|2024-09-24 23:31:40|104057.7|103888.7|104051.8|103889.7|104067|103911.2|104045.4|103875.6|54
1727220710000|2024-09-24 23:31:50|104051.6|103889.9|104057.8|103889.2|104076.1|103893.7|104049.3|103874|44
1727220720000|2024-09-24 23:32:00|104069.1|103894.3|104073.6|103880.1|104076.4|103900.7|104055.2|103874.5|65
1727220730000|2024-09-24 23:32:10|104074|103877.6|104069.1|103874.7|104074.7|103900.4|104046.6|103874.7|59
1727220740000|2024-09-24 23:32:20|104076.4|103878.3|104059.7|103891.3|104076.4|103915.4|104054.7|103874.5|74
1727220750000|2024-09-24 23:32:30|104059.8|103891.4|104075.7|103875.7|104077|103906.1|104043.5|103874.6|77
1727220760000|2024-09-24 23:32:40|104075.5|103876|104067.6|103877.6|104081.7|103898.1|104063.5|103875.3|77
1727220770000|2024-09-24 23:32:50|104067.8|103878.6|104074.5|103881.6|104080.2|103902.6|104058.2|103874.9|76
1727220780000|2024-09-24 23:33:00|104076.3|103876.3|104077.6|103883.6|104082.9|103901.3|104057.6|103876.1|79
1727220790000|2024-09-24 23:33:10|104073.7|103884.7|104082.9|103882.9|104084.2|103913.3|104067.9|103877.2|78
1727220800000|2024-09-24 23:33:20|104081.9|103881.9|104080.5|103880.5|104084.6|103909.4|104073.9|103879.7|78
1727220810000|2024-09-24 23:33:30|104079.5|103879.8|104085.2|103885.2|104088.9|103903.3|104070.3|103879.8|75
1727220820000|2024-09-24 23:33:40|104086|103886|104079.3|103893.4|104087|103901.4|104070.1|103882.3|76
1727220830000|2024-09-24 23:33:50|104083.8|103883.8|104085.5|103885.5|104092.8|103902|104063.3|103876.5|70
1727220840000|2024-09-24 23:34:00|104086.2|103886.2|104085.2|103885.2|104086.9|103907|104071|103881.1|76
1727220850000|2024-09-24 23:34:10|104084.5|103884.5|104084.6|103884.6|104089.2|103904.2|104076.9|103882.1|75
1727220860000|2024-09-24 23:34:20|104085.2|103885.2|104066.9|103888.4|104087.6|103900.5|104062.3|103879|74
1727220870000|2024-09-24 23:34:30|104070.3|103891.3|104075.7|103882.9|104082.1|103898.9|104062.8|103877.9|76
1727220880000|2024-09-24 23:34:40|104073.9|103881.8|104078.3|103880.6|104080.6|103897|104055|103878.2|73
1727220890000|2024-09-24 23:34:50|104078.5|103881.7|104061|103888.9|104086.2|103903.3|104061|103879.3|74
1727220900000|2024-09-24 23:35:00|104071.4|103890.8|104084.2|103884.2|104091.8|103919|104071.4|103880.4|76
1727220910000|2024-09-24 23:35:10|104085.6|103885.6|104075.9|103896.8|104091.4|103911.4|104075.6|103881.6|73
1727220920000|2024-09-24 23:35:20|104079.8|103907.9|104084.3|103884.3|104086.7|103917.1|104067.9|103884.2|73
1727220930000|2024-09-24 23:35:30|104083.7|103896.3|104079.9|103882.7|104087.4|103899.5|104071.2|103879.9|69
1727220940000|2024-09-24 23:35:40|104078.8|103881.9|104076.8|103882.1|104084.7|103897.6|104062.8|103878.5|76
1727220950000|2024-09-24 23:35:50|104078.2|103891.1|104082.9|103884.1|104082.9|103911.2|104059.4|103880.7|78
1727220960000|2024-09-24 23:36:00|104081.7|103881.7|104080.5|103880.5|104091.2|103903.7|104062.9|103876.7|72
1727220970000|2024-09-24 23:36:10|104081.2|103881.2|104084.3|103908.6|104091.1|103913|104070.6|103878|71
1727220980000|2024-09-24 23:36:20|104076.4|103899.8|104080.4|103880.4|104090.9|103912.3|104064.1|103875.4|74
1727220990000|2024-09-24 23:36:30|104079.7|103879.7|104082.8|103882.8|104089.9|103903.8|104067|103876.9|74
1727221000000|2024-09-24 23:36:40|104081.1|103881.1|104077.5|103877.5|104089.5|103913|104058.9|103875.6|75
1727221010000|2024-09-24 23:36:50|104065.8|103892.9|104078.6|103878.6|104092.1|103913|104065.8|103877.5|79
1727221020000|2024-09-24 23:37:00|104084.2|103884.2|104078|103878|104087.9|103900.6|104069.4|103876.8|78
1727221030000|2024-09-24 23:37:10|104077.8|103877.8|104081.5|103881.8|104083.1|103905.1|104067.9|103873.6|71
1727221040000|2024-09-24 23:37:20|104077.3|103883.6|104077.8|103879.1|104082.1|103900.2|104064.5|103877.6|77
1727221050000|2024-09-24 23:37:30|104077.9|103878.5|104070.5|103890.6|104083.5|103903.5|104066.1|103878.5|72
1727221060000|2024-09-24 23:37:40|104078|103896.8|104076.7|103876.7|104083.2|103897.4|104065.7|103876.7|70
1727221070000|2024-09-24 23:37:50|104077.1|103883.7|104079.3|103879.7|104085.7|103899.9|104067.6|103874.1|77
1727221080000|2024-09-24 23:38:00|104079.4|103879.4|104077.5|103877.5|104080.5|103903.1|104064.9|103875.9|73
1727221090000|2024-09-24 23:38:10|104075.9|103875.9|104059.1|103892.5|104086.6|103905.8|104057.9|103874.2|74
1727221100000|2024-09-24 23:38:20|104074.1|103877.1|104077.4|103877.4|104078.6|103898.4|104050.7|103871.3|74
1727221110000|2024-09-24 23:38:30|104076.6|103876.6|104067.1|103876.8|104076.6|103901.6|104045.1|103870.8|72
1727221120000|2024-09-24 23:38:40|104067.2|103877.1|104066.7|103874.1|104072.9|103897.2|104050.8|103872.3|75
1727221130000|2024-09-24 23:38:50|104068.1|103871.5|104063.4|103875.3|104074.3|103908.3|104052.9|103871.5|78
1727221140000|2024-09-24 23:39:00|104051.2|103889.5|104068|103875.2|104069.8|103912.8|104051.2|103870.4|79
1727221150000|2024-09-24 23:39:10|104065|103874.5|104068.7|103868.7|104081.8|103911.1|104051.4|103867.2|77
1727221160000|2024-09-24 23:39:20|104068.3|103868.3|104054.5|103910.5|104069.6|103925.1|104050.4|103867.9|59
1727221170000|2024-09-24 23:39:30|104052.8|103901.5|104062.7|103862.7|104069.2|103915.3|104046.9|103860.5|68
1727221180000|2024-09-24 23:39:40|104068.6|103869|104063.2|103863.2|104069|103900.8|104050.2|103859.4|72
1727221190000|2024-09-24 23:39:50|104064.1|103864.1|104062.2|103862.2|104069.3|103888.1|104041.5|103859.9|72
1727221200000|2024-09-24 23:40:00|104061.6|103861.6|104062.1|103862.1|104070|103904.5|104046.6|103860.1|73
1727221210000|2024-09-24 23:40:10|104063.3|103863.3|104060.1|103861.2|104072.9|103892.1|104040.7|103859.8|76
1727221220000|2024-09-24 23:40:20|104060|103860|104059.6|103859.6|104066.5|103908.3|104048|103857.8|76
1727221230000|2024-09-24 23:40:30|104061.4|103861.4|104057.6|103857.6|104066.9|103898.1|104045.3|103857.3|77
1727221240000|2024-09-24 23:40:40|104057.3|103864.9|104048|103849.5|104058.1|103884.1|104026.9|103847.3|77
1727221250000|2024-09-24 23:40:50|104048.5|103848.5|104053.4|103853.4|104056.8|103888.3|104032.9|103847.9|78
1727221260000|2024-09-24 23:41:00|104052.6|103852.6|104052.7|103856.9|104056.5|103879.7|104035.5|103850.5|74
1727221270000|2024-09-24 23:41:10|104052.9|103857.5|104054.6|103854.6|104057.6|103879.3|104039.4|103850.6|78
1727221280000|2024-09-24 23:41:20|104055.4|103855.4|104055.6|103855.6|104060.3|103895.3|104037.1|103850.4|76
1727221290000|2024-09-24 23:41:30|104057.8|103863.9|104057.1|103857.1|104057.8|103888.7|104032.4|103852.2|74
1727221300000|2024-09-24 23:41:40|104061.7|103861.7|104033.6|103873.2|104061.8|103880.4|104027.2|103852.7|75
1727221310000|2024-09-24 23:41:50|104049.7|103853.9|104039.3|103875.6|104055.4|103880.2|104034.5|103849.3|77
1727221320000|2024-09-24 23:42:00|104039.5|103879.9|104040.1|103860|104059.4|103889|104033.1|103851.6|78
1727221330000|2024-09-24 23:42:10|104045.9|103857.9|104055.1|103855.1|104057.3|103891.3|104029.5|103851.5|77
1727221340000|2024-09-24 23:42:20|104054.1|103854.1|104051.3|103851.3|104063.1|103882.3|104034.4|103850.6|76
1727221350000|2024-09-24 23:42:30|104050.3|103850.3|104039.9|103852.9|104058.4|103881.3|104028.9|103848.1|78
1727221360000|2024-09-24 23:42:40|104038.3|103851.6|104031.6|103859.7|104039.9|103870.7|104018.4|103851.6|73
1727221370000|2024-09-24 23:42:50|104032.9|103854.8|104049.7|103856|104052.1|103889.9|104019.4|103849.2|79
1727221380000|2024-09-24 23:43:00|104047.4|103851.4|104052.8|103852.8|104055.9|103892.4|104023.1|103851.3|76
1727221390000|2024-09-24 23:43:10|104053.9|103853.9|104050.3|103854|104057|103875.3|104026.6|103847.1|76
1727221400000|2024-09-24 23:43:20|104046.2|103852.3|104042.2|103853.6|104057.3|103883.9|104026.3|103849.1|78
1727221410000|2024-09-24 23:43:30|104040.3|103852.4|104039.2|103857.5|104055.3|103895.3|104018.6|103850.9|74
1727221420000|2024-09-24 23:43:40|104046|103857.3|104042.6|103852.6|104052.7|103890.8|104031.1|103845.5|77
1727221430000|2024-09-24 23:43:50|104048.8|103848.8|104035|103847.5|104048.8|103875.2|104025.2|103844.1|78
1727221440000|2024-09-24 23:44:00|104035.5|103845.8|104047.8|103849|104053.2|103883|104024.3|103843.4|75
1727221450000|2024-09-24 23:44:10|104051|103852.2|104054.3|103854.3|104062|103882.3|104023.3|103842.7|77
1727221460000|2024-09-24 23:44:20|104049.4|103849.4|104050.4|103850.4|104055.5|103867.7|104023.5|103840.6|77
1727221470000|2024-09-24 23:44:30|104050.3|103850.3|104055|103904.3|104065.2|103904.9|104041.4|103850.3|69
1727221480000|2024-09-24 23:44:40|104054.2|103903.5|104055.4|103855.7|104057.7|103904.6|104038.9|103852.3|60
1727221490000|2024-09-24 23:44:50|104054|103858.7|104035.7|103866|104054.1|103889.4|104033|103847.1|73
1727221500000|2024-09-24 23:45:00|104039.3|103875.2|104044.9|103849.3|104049.6|103887.6|104014.4|103844.7|75
1727221510000|2024-09-24 23:45:10|104022.3|103873.1|104043.4|103846|104046.3|103882.2|104021.3|103841.4|70
1727221520000|2024-09-24 23:45:20|104029.2|103862.6|104029.5|103871.9|104047.4|103871.9|104024.4|103840.9|73
1727221530000|2024-09-24 23:45:30|104043.1|103843.1|104033.8|103863.1|104056.2|103876.7|104029.5|103840.3|75
1727221540000|2024-09-24 23:45:40|104034|103862.2|104036.3|103868.6|104057.4|103898.2|104029|103842.4|77
1727221550000|2024-09-24 23:45:50|104048.5|103887.5|104030.5|103859.6|104050|103887.5|104021.2|103842.5|78
1727221560000|2024-09-24 23:46:00|104038.1|103869.6|104018|103871.4|104047.8|103877.5|104018|103841|73
1727221570000|2024-09-24 23:46:10|104037.9|103845.7|104034.5|103836.8|104047.6|103871|104020.7|103836.4|71
1727221580000|2024-09-24 23:46:20|104028.5|103837.9|104033.8|103833.8|104040.1|103869.2|104017.2|103831.5|76
1727221590000|2024-09-24 23:46:30|104027.4|103832.6|104033.2|103833.2|104039.9|103859.6|104014.4|103830.4|71
1727221600000|2024-09-24 23:46:40|104032.8|103832.8|104032.2|103832.2|104036.4|103862.6|104014|103831.5|75
1727221610000|2024-09-24 23:46:50|104034.6|103839.4|104032.1|103837.4|104037|103854.3|104014.6|103830.9|74
1727221620000|2024-09-24 23:47:00|104031.5|103838.8|104035.1|103836|104040.2|103860.7|104015.8|103833.7|74
1727221630000|2024-09-24 23:47:10|104035|103836.7|104037|103837|104038.7|103872.6|104019.5|103834.5|76
1727221640000|2024-09-24 23:47:20|104037.2|103837.2|104034.9|103834.9|104039|103880.8|104016.7|103834.5|75
1727221650000|2024-09-24 23:47:30|104035.7|103836.2|104035.8|103841.4|104037.4|103861.2|104018|103836.2|70
1727221660000|2024-09-24 23:47:40|104023.1|103859.1|104037.2|103840.7|104041|103864.1|104022.4|103837.8|78
1727221670000|2024-09-24 23:47:50|104020.1|103857|104025.7|103862.3|104043.1|103868.7|104020.1|103836.7|79
1727221680000|2024-09-24 23:48:00|104029.2|103864.7|104039.6|103839.6|104041.1|103885.9|104018.4|103835.4|72
1727221690000|2024-09-24 23:48:10|104019.5|103858.3|104020.6|103855.8|104042.2|103871.2|104018.7|103835.3|79
1727221700000|2024-09-24 23:48:20|104021.9|103858.6|104027.3|103864.7|104042.7|103865.2|104021.9|103835|76
1727221710000|2024-09-24 23:48:30|104022.2|103861.6|104020.1|103866.2|104042|103874.3|104015.9|103835.6|76
1727221720000|2024-09-24 23:48:40|104019.1|103865.3|104020.8|103876.3|104043.5|103876.3|104008.8|103838.2|76
1727221730000|2024-09-24 23:48:50|104034.4|103845.3|104031.8|103841.3|104042.1|103886.3|104015.4|103834.8|69
1727221740000|2024-09-24 23:49:00|104018.1|103859.2|104029.4|103844.3|104036.3|103872.6|104016|103840.8|73
1727221750000|2024-09-24 23:49:10|104016.5|103844.2|104031.4|103843.3|104035.8|103874.9|104016.5|103837.3|73
1727221760000|2024-09-24 23:49:20|104031.7|103842.4|104037.3|103846.8|104042.4|103874.3|104015.1|103837|72
1727221770000|2024-09-24 23:49:30|104034.7|103849.4|104031.9|103861.3|104040|103879.2|104008.9|103838.5|68
1727221780000|2024-09-24 23:49:40|104028.9|103855.9|104031.6|103853.3|104042.2|103879.7|104009.8|103836|68
1727221790000|2024-09-24 23:49:50|104030.5|103848.4|104023.5|103853.1|104040.8|103888.3|104012.4|103839.3|72
1727221800000|2024-09-24 23:50:00|104022.1|103853.7|104024.6|103845.1|104036.1|103870.4|104011.6|103838.4|72
1727221810000|2024-09-24 23:50:10|104024.5|103846.9|104027.3|103865.6|104033.9|103878|104003.9|103835.9|67
1727221820000|2024-09-24 23:50:20|104018.6|103854.9|104032.7|103846.8|104035.9|103879.9|104008.8|103837.3|76
1727221830000|2024-09-24 23:50:30|104033.1|103845.5|104022.5|103847|104034.1|103877.8|104007|103832.2|78
1727221840000|2024-09-24 23:50:40|104018.6|103851.5|104022.9|103842|104026.2|103866.8|104002.5|103834.2|70
1727221850000|2024-09-24 23:50:50|104010.3|103866|104018.1|103842.1|104024.6|103871.3|104006.2|103836.9|66
1727221860000|2024-09-24 23:51:00|104020.3|103845.5|104026.6|103855|104031.9|103885.8|104004.7|103834.9|78
1727221870000|2024-09-24 23:51:10|104031.2|103849.1|104026.1|103843.9|104031.3|103875.4|104008.1|103836.7|72
1727221880000|2024-09-24 23:51:20|104008.6|103857.9|104017.7|103870.6|104032.7|103874.5|104008.6|103837.9|80
1727221890000|2024-09-24 23:51:30|104019.5|103869|104015.6|103842.2|104024|103919.5|103969.5|103842.2|80
1727221900000|2024-09-24 23:51:40|104017.4|103847.2|104017.3|103842.1|104025.3|103921.2|103971.2|103838.8|79
1727221910000|2024-09-24 23:51:50|104009.1|103847.7|104007.4|103847.6|104026.5|103907.4|103957.4|103842.4|79
1727221920000|2024-09-24 23:52:00|104015.7|103847.2|103993.9|103859.6|104027|103906|103954.7|103841.2|80
1727221930000|2024-09-24 23:52:10|104003.2|103855.6|104013|103854|104020.5|103915.3|103965.3|103826.7|80
1727221940000|2024-09-24 23:52:20|104015.2|103865.8|104008.2|103826.6|104023.7|103914.4|103964.4|103819.8|79
1727221950000|2024-09-24 23:52:30|104009.8|103844.1|104011.8|103846.8|104019.4|103870.8|103989.5|103818.8|80
1727221960000|2024-09-24 23:52:40|104008.1|103869|104016.9|103839.5|104020.6|103905.4|103946|103821.5|79
1727221970000|2024-09-24 23:52:50|104016.6|103840.2|103964.6|103914.6|104016.6|103917.3|103958.3|103836.1|77
1727221980000|2024-09-24 23:53:00|103967.1|103917.1|103978.3|103928.3|103978.3|103928.3|103966.2|103916.2|43
1727221990000|2024-09-24 23:53:10|103975.8|103925.8|103976.3|103926.3|103983.2|103933.2|103968.9|103918.9|61
1727222000000|2024-09-24 23:53:20|103972.3|103922.3|103979.7|103929.7|103980.5|103930.5|103972.3|103922.3|59
1727222010000|2024-09-24 23:53:30|103978.1|103928.1|103978.9|103928.9|103980.2|103930.2|103972.6|103922.6|31
1727222020000|2024-09-24 23:53:40|103978.8|103928.8|103980.9|103930.9|103981.3|103931.3|103978.5|103928.5|32
1727222030000|2024-09-24 23:53:50|103981.1|103931.1|103980.2|103930.2|103981.9|103931.9|103979.2|103929.2|17
1727222040000|2024-09-24 23:54:00|103980.1|103930.1|103980.2|103930.2|103980.4|103930.4|103977.4|103927.4|14
1727222050000|2024-09-24 23:54:10|103980.7|103930.7|103982.8|103932.8|103987|103937|103973.5|103923.5|28
1727222060000|2024-09-24 23:54:20|103983|103933|103978.5|103928.5|103989.3|103939.3|103972.4|103922.4|70
1727222070000|2024-09-24 23:54:30|103980.3|103930.3|103976.2|103926.2|103981.3|103931.3|103970.1|103920.1|50
1727222080000|2024-09-24 23:54:40|103976.5|103926.5|103975.3|103925.3|103978.5|103928.5|103973.6|103923.6|24
1727222090000|2024-09-24 23:54:50|103974.9|103924.9|103973.5|103923.5|103979.2|103929.2|103970.8|103920.8|44
1727222100000|2024-09-24 23:55:00|103974.3|103924.3|103971.5|103921.5|103977.3|103927.3|103968|103918|40
1727222110000|2024-09-24 23:55:10|103971.4|103921.4|103979|103929|103979|103929|103963.4|103913.4|41
1727222120000|2024-09-24 23:55:20|103979.1|103929.1|103965.7|103915.7|103979.3|103929.3|103963.6|103913.6|59
1727222130000|2024-09-24 23:55:30|103967.8|103917.8|103979|103929|103983.2|103933.2|103965.6|103915.6|58
1727222140000|2024-09-24 23:55:40|103977.9|103927.9|103972.9|103922.9|103983.2|103933.2|103965.9|103915.9|64
1727222150000|2024-09-24 23:55:50|103973.3|103923.3|103979.3|103929.3|103983.1|103933.1|103968.4|103918.4|57
1727222160000|2024-09-24 23:56:00|103978.9|103928.9|103978.9|103928.9|103980.3|103930.3|103960.1|103910.1|62
1727222170000|2024-09-24 23:56:10|103978.1|103928.1|103971.4|103921.4|103978.1|103928.1|103966.9|103916.9|44
1727222180000|2024-09-24 23:56:20|103971.8|103921.8|103971.4|103921.4|103979.9|103929.9|103969.9|103919.9|48
1727222190000|2024-09-24 23:56:30|103970.5|103920.5|103972.3|103922.3|103976.6|103926.6|103956.1|103906.1|65
1727222200000|2024-09-24 23:56:40|103972.8|103922.8|103969.2|103919.2|103973|103923|103963.5|103913.5|48
1727222210000|2024-09-24 23:56:50|103969.6|103919.6|103959.5|103909.5|103973.4|103923.4|103958.2|103908.2|34
1727222220000|2024-09-24 23:57:00|103962.8|103912.8|103963.6|103913.6|103964.4|103914.4|103962.6|103912.6|26
1727222230000|2024-09-24 23:57:10|103963.8|103913.8|103964.6|103914.6|103964.9|103914.9|103961.8|103911.8|20
1727222240000|2024-09-24 23:57:20|103964.4|103914.4|103965.4|103915.4|103965.4|103915.4|103961.9|103911.9|20
1727222250000|2024-09-24 23:57:30|103965.7|103915.7|103964.8|103914.8|103965.9|103915.9|103963.7|103913.7|12
1727222260000|2024-09-24 23:57:40|103963.9|103913.9|103964.4|103914.4|103964.8|103914.8|103963.9|103913.9|6
1727222270000|2024-09-24 23:57:50|103964.5|103914.5|103964.5|103914.5|103965.3|103915.3|103964|103914|17
1727222280000|2024-09-24 23:58:00|103964.4|103914.4|103965.3|103915.3|103965.7|103915.7|103964.3|103914.3|17
1727222290000|2024-09-24 23:58:10|103966|103916|103956.4|103906.4|103968.3|103918.3|103951.7|103901.7|33
1727222300000|2024-09-24 23:58:20|103955.1|103905.1|103967|103917|103967.5|103917.5|103952.1|103902.1|33
1727222310000|2024-09-24 23:58:30|103967.3|103917.3|103964.6|103914.6|103968.2|103918.2|103962.3|103912.3|22
1727222320000|2024-09-24 23:58:40|103964.8|103914.8|103963.4|103913.4|103973.7|103923.7|103961.6|103911.6|46
1727222330000|2024-09-24 23:58:50|103969.1|103919.1|103969.7|103919.7|103970.8|103920.8|103961.2|103911.2|39
1727222340000|2024-09-24 23:59:00|103970|103920|103965|103915|103970.6|103920.6|103962.4|103912.4|15
1727222350000|2024-09-24 23:59:10|103965.6|103915.6|103972.3|103922.3|103975.2|103925.2|103964.5|103914.5|48
1727222360000|2024-09-24 23:59:20|103969.7|103919.7|103972.6|103922.6|103973.8|103923.8|103962.8|103912.8|51
1727222370000|2024-09-24 23:59:30|103967.3|103917.3|103962.7|103912.7|103975.2|103925.2|103962.7|103912.7|47
1727222380000|2024-09-24 23:59:40|103964|103914|103972.8|103922.8|103972.8|103922.8|103964|103914|28
1727222390000|2024-09-24 23:59:50|103972.9|103922.9|103970|103920|103972.9|103922.9|103962.1|103912.1|39
1727167170000|2024-09-24 08:39:30|104304.9|104279.9|104305|104280|104305|104280|104304|104279|10
1727167180000|2024-09-24 08:39:40|104304.5|104279.5|104285.7|104260.7|104304.5|104279.5|104278.6|104253.6|42
1727167190000|2024-09-24 08:39:50|104285.5|104260.5|104290.4|104265.4|104291.6|104266.6|104285.5|104260.5|20
1727167200000|2024-09-24 08:40:00|104291.3|104266.3|104288.6|104263.6|104291.7|104266.7|104288|104263|24
1727167210000|2024-09-24 08:40:10|104288|104263|104291.6|104266.6|104291.6|104266.6|104287.1|104262.1|14
1727167220000|2024-09-24 08:40:20|104291.7|104266.7|104316.5|104291.5|104320.9|104295.9|104291.7|104266.7|35
1727167230000|2024-09-24 08:40:30|104317.5|104292.5|104321.5|104296.5|104321.6|104296.6|104317.5|104292.5|20
1727167240000|2024-09-24 08:40:40|104321.4|104296.4|104316.9|104291.9|104321.4|104296.4|104316.9|104291.9|18
1727167250000|2024-09-24 08:40:50|104316.6|104291.6|104298.9|104273.9|104316.6|104291.6|104298.9|104273.9|24
1727167260000|2024-09-24 08:41:00|104298.7|104273.7|104301.3|104276.3|104301.3|104276.3|104296.4|104271.4|21
1727167270000|2024-09-24 08:41:10|104301.6|104276.6|104317.1|104292.1|104317.2|104292.2|104301.6|104276.6|23
1727167280000|2024-09-24 08:41:20|104316.9|104291.9|104314.5|104289.5|104316.9|104291.9|104314.4|104289.4|13
1727167290000|2024-09-24 08:41:30|104313.6|104288.6|104308.5|104283.5|104314|104289|104308.5|104283.5|12
1727167300000|2024-09-24 08:41:40|104308.3|104283.3|104307.8|104282.8|104313.2|104288.2|104307.8|104282.8|33
1727167310000|2024-09-24 08:41:50|104307.7|104282.7|104303|104278|104307.7|104282.7|104302.6|104277.6|14
1727167320000|2024-09-24 08:42:00|104303.1|104278.1|104302|104277|104303.1|104278.1|104298.3|104273.3|14
1727167330000|2024-09-24 08:42:10|104302.2|104277.2|104310.9|104285.9|104313.4|104288.4|104302.2|104277.2|23
1727167340000|2024-09-24 08:42:20|104310.8|104285.8|104310.7|104285.7|104311.3|104286.3|104310.3|104285.3|17
1727167350000|2024-09-24 08:42:30|104310.6|104285.6|104305.2|104280.2|104311.2|104286.2|104305.2|104280.2|19
1727167360000|2024-09-24 08:42:40|104305.1|104280.1|104304.8|104279.8|104305.8|104280.8|104304.8|104279.8|20
1727167370000|2024-09-24 08:42:50|104305|104280|104348.1|104323.1|104348.1|104323.1|104305|104280|34
1727167380000|2024-09-24 08:43:00|104348.6|104323.6|104361.1|104336.1|104362.8|104337.8|104348.6|104323.6|37
1727167390000|2024-09-24 08:43:10|104361.3|104336.3|104355.6|104330.6|104361.3|104336.3|104354.6|104329.6|18
1727167400000|2024-09-24 08:43:20|104355.8|104330.8|104356.3|104331.3|104359.4|104334.4|104355.8|104330.8|21
1727167410000|2024-09-24 08:43:30|104356.4|104331.4|104353|104328|104357.5|104332.5|104352.7|104327.7|23
1727167420000|2024-09-24 08:43:40|104353.2|104328.2|104345.4|104320.4|104356.6|104331.6|104345.4|104320.4|30
1727167430000|2024-09-24 08:43:50|104345.2|104320.2|104335.6|104310.6|104345.2|104320.2|104335.6|104310.6|20
1727167440000|2024-09-24 08:44:00|104335.3|104310.3|104329.9|104304.9|104337.9|104312.9|104329.9|104304.9|25
1727167450000|2024-09-24 08:44:10|104330.1|104305.1|104329.7|104304.7|104332.8|104307.8|104327|104302|21
1727167460000|2024-09-24 08:44:20|104330.4|104305.4|104332.9|104307.9|104333.6|104308.6|104330.4|104305.4|21
1727167470000|2024-09-24 08:44:30|104332.8|104307.8|104336.2|104311.2|104336.2|104311.2|104332.3|104307.3|22
1727167480000|2024-09-24 08:44:40|104335.7|104310.7|104349.4|104324.4|104350.1|104325.1|104335.3|104310.3|20
1727167490000|2024-09-24 08:44:50|104349.6|104324.6|104351.6|104326.6|104351.9|104326.9|104348.3|104323.3|11
1727167500000|2024-09-24 08:45:00|104349|104324|104346.4|104321.4|104353.2|104328.2|104345.9|104320.9|20
1727167510000|2024-09-24 08:45:10|104346.5|104321.5|104345.7|104320.7|104346.5|104321.5|104344.5|104319.5|15
1727167520000|2024-09-24 08:45:20|104345.4|104320.4|104348.7|104323.7|104349|104324|104344.5|104319.5|18
1727167530000|2024-09-24 08:45:30|104348.9|104323.9|104344.3|104319.3|104348.9|104323.9|104344.3|104319.3|16
1727167540000|2024-09-24 08:45:40|104344.8|104319.8|104342.8|104317.8|104344.8|104319.8|104338.7|104313.7|24
1727167550000|2024-09-24 08:45:50|104342.9|104317.9|104340.3|104315.3|104342.9|104317.9|104340.3|104315.3|17
1727167560000|2024-09-24 08:46:00|104340|104315|104336.2|104311.2|104340|104315|104335.3|104310.3|18
1727167570000|2024-09-24 08:46:10|104336.5|104311.5|104318.9|104293.9|104338.2|104313.2|104318.5|104293.5|31
1727167580000|2024-09-24 08:46:20|104318.8|104293.8|104334.8|104309.8|104336.1|104311.1|104318.8|104293.8|33
1727167590000|2024-09-24 08:46:30|104334.2|104309.2|104333.9|104308.9|104334.2|104309.2|104331.5|104306.5|21
1727167600000|2024-09-24 08:46:40|104331.4|104306.4|104327.5|104302.5|104331.9|104306.9|104326.7|104301.7|18
1727167610000|2024-09-24 08:46:50|104327.3|104302.3|104328.2|104303.2|104328.5|104303.5|104326.5|104301.5|11
1727167620000|2024-09-24 08:47:00|104328.4|104303.4|104324.4|104299.4|104332.1|104307.1|104324.4|104299.4|20
1727167630000|2024-09-24 08:47:10|104325.1|104300.1|104323|104298|104325.1|104300.1|104321.5|104296.5|21
1727167640000|2024-09-24 08:47:20|104321.7|104296.7|104318.6|104293.6|104321.7|104296.7|104318.6|104293.6|14
1727167650000|2024-09-24 08:47:30|104318.9|104293.9|104323.8|104298.8|104324|104299|104318.9|104293.9|8
1727167660000|2024-09-24 08:47:40|104323.6|104298.6|104340.6|104315.6|104340.6|104315.6|104323.4|104298.4|32
1727167670000|2024-09-24 08:47:50|104341.3|104316.3|104328.2|104303.2|104342.1|104317.1|104326.7|104301.7|23
1727167680000|2024-09-24 08:48:00|104328.1|104303.1|104329.6|104304.6|104331.6|104306.6|104328.1|104303.1|21
1727167690000|2024-09-24 08:48:10|104329.4|104304.4|104331.1|104306.1|104331.1|104306.1|104327|104302|24
1727167700000|2024-09-24 08:48:20|104331.6|104306.6|104343.9|104318.9|104344.1|104319.1|104329.9|104304.9|27
1727167710000|2024-09-24 08:48:30|104343.8|104318.8|104345.6|104320.6|104345.6|104320.6|104338.8|104313.8|23
1727167720000|2024-09-24 08:48:40|104345.9|104320.9|104349.7|104299.7|104349.7|104322.2|104335.1|104296.2|32
1727167730000|2024-09-24 08:48:50|104349.5|104299.5|104350.4|104325.4|104353.8|104328.8|104347.2|104297.2|20
1727167740000|2024-09-24 08:49:00|104350.1|104325.1|104345.5|104320.5|104350.1|104325.1|104345.5|104320.5|21
1727167750000|2024-09-24 08:49:10|104345.3|104320.3|104349.9|104324.9|104349.9|104324.9|104344.4|104319.4|20
1727167760000|2024-09-24 08:49:20|104350.3|104325.3|104355.5|104330.5|104355.6|104330.6|104350.3|104325.3|22
1727167770000|2024-09-24 08:49:30|104355.7|104330.7|104351.6|104326.6|104356.9|104331.9|104351.6|104326.6|24
1727167780000|2024-09-24 08:49:40|104351.2|104326.2|104359.3|104334.3|104359.3|104334.3|104348.3|104323.3|23
1727167790000|2024-09-24 08:49:50|104360.2|104335.2|104363.3|104338.3|104363.8|104338.8|104360.2|104335.2|18
1727167800000|2024-09-24 08:50:00|104363.8|104338.8|104364.4|104339.4|104365.8|104340.8|104363.8|104338.8|9
1727167810000|2024-09-24 08:50:10|104364.3|104339.3|104368.9|104343.9|104369.6|104344.6|104364.3|104339.3|25
1727167820000|2024-09-24 08:50:20|104369.1|104344.1|104386.3|104361.3|104392.6|104367.6|104369.1|104344.1|24
1727167830000|2024-09-24 08:50:30|104382.6|104357.6|104381.6|104356.6|104382.6|104357.6|104381.6|104356.6|9
1727167840000|2024-09-24 08:50:40|104381.7|104356.7|104380.1|104355.1|104381.7|104356.7|104377.9|104352.9|14
1727167850000|2024-09-24 08:50:50|104380.8|104355.8|104380.1|104355.1|104382.2|104357.2|104379.9|104354.9|17
1727167860000|2024-09-24 08:51:00|104380.4|104355.4|104369.8|104344.8|104386.5|104361.5|104369.8|104344.8|28
1727167870000|2024-09-24 08:51:10|104369.4|104344.4|104368.2|104343.2|104369.5|104344.5|104368.2|104343.2|11
1727167880000|2024-09-24 08:51:20|104368.3|104343.3|104367.5|104342.5|104368.3|104343.3|104367.1|104342.1|9
1727167890000|2024-09-24 08:51:30|104368.2|104343.2|104371.9|104346.9|104372.5|104347.5|104367.8|104342.8|27
1727167900000|2024-09-24 08:51:40|104372.5|104347.5|104370.2|104345.2|104373.5|104348.5|104370.2|104345.2|21
1727167910000|2024-09-24 08:51:50|104371|104346|104370.6|104345.6|104371.5|104346.5|104370.5|104345.5|10
1727167920000|2024-09-24 08:52:00|104370.2|104345.2|104353.6|104328.6|104370.2|104345.2|104352.8|104327.8|34
1727167930000|2024-09-24 08:52:10|104353.8|104328.8|104368|104343|104368.9|104343.9|104353.8|104328.8|26
1727167940000|2024-09-24 08:52:20|104367.4|104342.4|104371.3|104346.3|104371.3|104346.3|104367.4|104342.4|13
1727167950000|2024-09-24 08:52:30|104371.6|104346.6|104365.8|104340.8|104372.6|104347.6|104365|104340|25
1727167960000|2024-09-24 08:52:40|104365.9|104340.9|104358.1|104333.1|104365.9|104340.9|104351.8|104326.8|39
1727167970000|2024-09-24 08:52:50|104358.5|104333.5|104363.2|104338.2|104363.2|104338.2|104358.5|104333.5|25
1727167980000|2024-09-24 08:53:00|104363.4|104338.4|104360.4|104335.4|104363.6|104338.6|104355.8|104330.8|24
1727167990000|2024-09-24 08:53:10|104361|104336|104366.3|104341.3|104367|104342|104360.8|104335.8|19
1727168000000|2024-09-24 08:53:20|104365.7|104340.7|104362.6|104337.6|104366.1|104341.1|104362.2|104337.2|19
1727168010000|2024-09-24 08:53:30|104363|104338|104378.1|104353.1|104385.8|104360.8|104362.8|104337.8|29
1727168020000|2024-09-24 08:53:40|104378.5|104353.5|104370.2|104345.2|104381.6|104356.6|104370.2|104345.2|25
1727168030000|2024-09-24 08:53:50|104369.8|104344.8|104364.1|104339.1|104369.8|104344.8|104363.4|104338.4|25
1727168040000|2024-09-24 08:54:00|104365.1|104340.1|104347.9|104322.9|104367.1|104342.1|104347.9|104322.9|25
1727168050000|2024-09-24 08:54:10|104347.5|104322.5|104347.1|104322.1|104347.5|104322.5|104346.9|104321.9|4
1727168060000|2024-09-24 08:54:20|104347.2|104322.2|104341.9|104316.9|104354.6|104329.6|104341.9|104316.9|32
1727168070000|2024-09-24 08:54:30|104342.3|104317.3|104327.4|104302.4|104342.6|104317.6|104326.4|104301.4|31
1727168080000|2024-09-24 08:54:40|104326.9|104301.9|104332.6|104307.6|104336.3|104311.3|104326.8|104301.8|28
1727168090000|2024-09-24 08:54:50|104332.5|104307.5|104336.8|104311.8|104336.8|104311.8|104332.4|104307.4|25
1727168100000|2024-09-24 08:55:00|104337.4|104312.4|104332.2|104307.2|104338.1|104313.1|104326.1|104301.1|31
1727168110000|2024-09-24 08:55:10|104332.3|104307.3|104344.4|104319.4|104345.1|104320.1|104332.3|104307.3|23
1727168120000|2024-09-24 08:55:20|104344.8|104319.8|104341.5|104316.5|104345.2|104320.2|104341.5|104316.5|20
1727168130000|2024-09-24 08:55:30|104341.7|104316.7|104341.6|104316.6|104343.6|104318.6|104340.9|104315.9|17
1727168140000|2024-09-24 08:55:40|104341.2|104316.2|104342|104317|104345.2|104320.2|104340.2|104315.2|20
1727168150000|2024-09-24 08:55:50|104341.5|104316.5|104346.5|104321.5|104347|104322|104341.5|104316.5|23
1727168160000|2024-09-24 08:56:00|104346.7|104321.7|104347.9|104322.9|104351.2|104326.2|104346.7|104321.7|25
1727168170000|2024-09-24 08:56:10|104347.8|104322.8|104345|104320|104350|104325|104344.9|104319.9|22
1727168180000|2024-09-24 08:56:20|104345.4|104320.4|104348.5|104323.5|104349.9|104324.9|104345.4|104320.4|17
1727168190000|2024-09-24 08:56:30|104348.7|104323.7|104345.1|104320.1|104350.5|104325.5|104345.1|104320.1|20
1727168200000|2024-09-24 08:56:40|104345|104320|104336.7|104311.7|104345|104320|104334.7|104309.7|21
1727168210000|2024-09-24 08:56:50|104336.6|104311.6|104336.3|104311.3|104336.7|104311.7|104334.9|104309.9|18
1727168220000|2024-09-24 08:57:00|104335.6|104310.6|104338.2|104313.2|104338.2|104313.2|104335.3|104310.3|14
1727168230000|2024-09-24 08:57:10|104337.8|104312.8|104329.8|104304.8|104337.8|104312.8|104323.9|104298.9|30
1727168240000|2024-09-24 08:57:20|104330.1|104305.1|104337.4|104312.4|104348.9|104323.9|104330.1|104305.1|28
1727168250000|2024-09-24 08:57:30|104337.8|104312.8|104344.8|104319.8|104345.1|104320.1|104337.8|104312.8|30
1727168260000|2024-09-24 08:57:40|104345.2|104320.2|104332.9|104307.9|104348.3|104323.3|104332.2|104307.2|31
1727168270000|2024-09-24 08:57:50|104332.7|104307.7|104332.6|104307.6|104336.5|104311.5|104330.5|104305.5|28
1727168280000|2024-09-24 08:58:00|104332.2|104307.2|104333.6|104308.6|104333.9|104308.9|104330.7|104305.7|25
1727168290000|2024-09-24 08:58:10|104333.4|104308.4|104323.4|104298.4|104333.4|104308.4|104322.4|104297.4|25
1727168300000|2024-09-24 08:58:20|104324.3|104299.3|104327.3|104302.3|104327.3|104302.3|104323.4|104298.4|18
1727168310000|2024-09-24 08:58:30|104327.7|104302.7|104332.6|104307.6|104333.2|104308.2|104326.1|104301.1|26
1727168320000|2024-09-24 08:58:40|104332.9|104307.9|104338.4|104313.4|104338.5|104313.5|104332.9|104307.9|21
1727168330000|2024-09-24 08:58:50|104338.3|104313.3|104336.7|104311.7|104339.4|104314.4|104335.3|104310.3|22
1727168340000|2024-09-24 08:59:00|104337.5|104312.5|104336|104311|104337.5|104312.5|104334.8|104309.8|18
1727168350000|2024-09-24 08:59:10|104336.1|104311.1|104335.5|104310.5|104336.9|104311.9|104334|104309|21
1727168360000|2024-09-24 08:59:20|104335.6|104310.6|104336.9|104311.9|104337|104312|104335|104310|16
1727168370000|2024-09-24 08:59:30|104337|104312|104337.9|104312.9|104338.2|104313.2|104336.6|104311.6|19
1727168380000|2024-09-24 08:59:40|104337.8|104312.8|104339.6|104314.6|104339.6|104314.6|104337.7|104312.7|14
1727168390000|2024-09-24 08:59:50|104339.3|104314.3|104349|104324|104351.3|104326.3|104339.3|104314.3|30
1727168400000|2024-09-24 09:00:00|104350.9|104325.9|104339.3|104314.3|104355.9|104330.9|104339.3|104314.3|27
1727168410000|2024-09-24 09:00:10|104339.1|104314.1|104338.8|104313.8|104339.6|104314.6|104336.9|104311.9|18
1727168420000|2024-09-24 09:00:20|104338.3|104313.3|104351.7|104326.7|104352.6|104327.6|104337.2|104312.2|38
1727168430000|2024-09-24 09:00:30|104352.2|104327.2|104352.5|104327.5|104357.2|104332.2|104350.7|104325.7|32
1727168440000|2024-09-24 09:00:40|104351.8|104326.8|104345.8|104320.8|104352.2|104327.2|104344.1|104319.1|19
1727168450000|2024-09-24 09:00:50|104343.9|104318.9|104331.8|104306.8|104343.9|104318.9|104326.3|104301.3|39
1727168460000|2024-09-24 09:01:00|104331.7|104306.7|104326.2|104301.2|104332.4|104307.4|104326.2|104301.2|17
1727168470000|2024-09-24 09:01:10|104326.4|104301.4|104324.3|104299.3|104326.4|104301.4|104324.3|104299.3|10
1727168480000|2024-09-24 09:01:20|104324.4|104299.4|104317.6|104292.6|104324.9|104299.9|104317.6|104292.6|8
1727168490000|2024-09-24 09:01:30|104317.8|104292.8|104320.9|104295.9|104321.6|104296.6|104317.6|104292.6|12
1727168500000|2024-09-24 09:01:40|104320.8|104295.8|104333.8|104308.8|104334.9|104309.9|104320.8|104295.8|18
1727168510000|2024-09-24 09:01:50|104333.3|104308.3|104334.8|104309.8|104337.8|104312.8|104333.3|104308.3|14
1727168520000|2024-09-24 09:02:00|104334.7|104309.7|104334.8|104309.8|104334.9|104309.9|104332.7|104307.7|15
1727168530000|2024-09-24 09:02:10|104334.9|104309.9|104333.5|104308.5|104335.8|104310.8|104333.4|104308.4|14
1727168540000|2024-09-24 09:02:20|104333|104308|104332.2|104307.2|104336.2|104311.2|104332.2|104307.2|20
1727168550000|2024-09-24 09:02:30|104331.8|104306.8|104329|104304|104332.6|104307.6|104328.6|104303.6|16
1727168560000|2024-09-24 09:02:40|104331.3|104306.3|104334.9|104309.9|104334.9|104309.9|104331.3|104306.3|17
1727168570000|2024-09-24 09:02:50|104334.5|104309.5|104331.8|104306.8|104334.5|104309.5|104329.4|104304.4|16
1727168580000|2024-09-24 09:03:00|104332.2|104307.2|104332.5|104307.5|104333.1|104308.1|104331.9|104306.9|6
1727168590000|2024-09-24 09:03:10|104332.2|104307.2|104313.1|104288.1|104336.1|104311.1|104298|104273|35
1727168600000|2024-09-24 09:03:20|104312.8|104287.8|104311.5|104286.5|104321.1|104296.1|104311.5|104286.5|23
1727168610000|2024-09-24 09:03:30|104311.3|104286.3|104294.4|104269.4|104311.3|104286.3|104294.4|104269.4|28
1727168620000|2024-09-24 09:03:40|104294.7|104269.7|104293.2|104268.2|104297.4|104272.4|104293.2|104268.2|19
1727168630000|2024-09-24 09:03:50|104293|104268|104307.2|104282.2|104307.2|104282.2|104289.7|104264.7|23
1727168640000|2024-09-24 09:04:00|104308|104283|104306.3|104281.3|104311.1|104286.1|104305.4|104280.4|27
1727168650000|2024-09-24 09:04:10|104305.6|104280.6|104302.2|104277.2|104305.6|104280.6|104301.3|104276.3|12
1727168660000|2024-09-24 09:04:20|104301.9|104276.9|104313|104288|104313|104288|104301.1|104276.1|23
1727168670000|2024-09-24 09:04:30|104312.7|104287.7|104312.3|104287.3|104312.7|104287.7|104310.8|104285.8|14
1727168680000|2024-09-24 09:04:40|104312.2|104287.2|104323.9|104298.9|104331.4|104306.4|104312.2|104287.2|30
1727168690000|2024-09-24 09:04:50|104323.6|104298.6|104303|104278|104323.6|104298.6|104303|104278|24
1727168700000|2024-09-24 09:05:00|104302.7|104277.7|104306.2|104281.2|104306.2|104281.2|104298.5|104273.5|18
1727168710000|2024-09-24 09:05:10|104306|104281|104300.8|104275.8|104306|104281|104300.8|104275.8|15
1727168720000|2024-09-24 09:05:20|104299.5|104274.5|104311.4|104286.4|104312.7|104287.7|104299.5|104274.5|28
1727168730000|2024-09-24 09:05:30|104311.8|104286.8|104302|104277|104313.1|104288.1|104301.7|104276.7|29
1727168740000|2024-09-24 09:05:40|104301.5|104276.5|104303.7|104278.7|104307.6|104282.6|104295.2|104270.2|21
1727168750000|2024-09-24 09:05:50|104303.5|104278.5|104319.8|104294.8|104319.9|104294.9|104303.2|104278.2|23
1727168760000|2024-09-24 09:06:00|104319.9|104294.9|104303.2|104278.2|104319.9|104294.9|104303.2|104278.2|28
1727168770000|2024-09-24 09:06:10|104303.6|104278.6|104310.5|104285.5|104311.4|104286.4|104303.6|104278.6|18
1727168780000|2024-09-24 09:06:20|104310.4|104285.4|104311|104286|104311|104286|104309.7|104284.7|7
1727168790000|2024-09-24 09:06:30|104310.9|104285.9|104307.6|104282.6|104317.6|104292.6|104307.6|104282.6|21
1727168800000|2024-09-24 09:06:40|104307.8|104282.8|104304.1|104279.1|104311.7|104286.7|104300.8|104275.8|24
1727168810000|2024-09-24 09:06:50|104303.8|104278.8|104305.6|104280.6|104305.6|104280.6|104302.2|104277.2|16
1727168820000|2024-09-24 09:07:00|104306.8|104281.8|104311.3|104286.3|104312|104287|104306.8|104281.8|19
1727168830000|2024-09-24 09:07:10|104311.1|104286.1|104313.2|104288.2|104313.2|104288.2|104310.5|104285.5|14
1727168840000|2024-09-24 09:07:20|104313|104288|104315.5|104290.5|104316.2|104291.2|104311|104286|10
1727168850000|2024-09-24 09:07:30|104315.6|104290.6|104319.6|104294.6|104320.9|104295.9|104313.6|104288.6|22
1727168860000|2024-09-24 09:07:40|104319.9|104294.9|104321.2|104296.2|104321.7|104296.7|104319.9|104294.9|11
1727168870000|2024-09-24 09:07:50|104321.3|104296.3|104321.9|104296.9|104322.2|104297.2|104313.5|104288.5|25
1727168880000|2024-09-24 09:08:00|104321.8|104296.8|104322.1|104297.1|104322.1|104297.1|104320.8|104295.8|20
1727168890000|2024-09-24 09:08:10|104323.3|104298.3|104319.5|104294.5|104323.3|104298.3|104318.8|104293.8|17
1727168900000|2024-09-24 09:08:20|104319.2|104294.2|104318.5|104293.5|104320.1|104295.1|104318.5|104293.5|13
1727168910000|2024-09-24 09:08:30|104318.6|104293.6|104319.6|104294.6|104319.6|104294.6|104318.5|104293.5|6
1727168920000|2024-09-24 09:08:40|104319.4|104294.4|104344.4|104319.4|104344.9|104319.9|104319.4|104294.4|13
1727168930000|2024-09-24 09:08:50|104343.9|104318.9|104331.6|104306.6|104350.2|104325.2|104331.6|104306.6|38
1727168940000|2024-09-24 09:09:00|104331.5|104306.5|104333.5|104308.5|104333.5|104308.5|104330.1|104305.1|20
1727168950000|2024-09-24 09:09:10|104333.7|104308.7|104332.1|104307.1|104335.4|104310.4|104332.1|104307.1|38
1727168960000|2024-09-24 09:09:20|104330.3|104305.3|104327.7|104302.7|104330.8|104305.8|104327.5|104302.5|15
1727168970000|2024-09-24 09:09:30|104327.6|104302.6|104319.9|104294.9|104328.8|104303.8|104319.6|104294.6|16
1727168980000|2024-09-24 09:09:40|104320.1|104295.1|104322.9|104297.9|104323.5|104298.5|104320|104295|24
1727168990000|2024-09-24 09:09:50|104322.7|104297.7|104319.9|104294.9|104322.7|104297.7|104319.9|104294.9|17
1727169000000|2024-09-24 09:10:00|104319.6|104294.6|104309.5|104284.5|104319.7|104294.7|104309.3|104284.3|13
1727169010000|2024-09-24 09:10:10|104309.8|104284.8|104309.6|104284.6|104310.4|104285.4|104307.3|104282.3|25
1727169020000|2024-09-24 09:10:20|104309.2|104284.2|104302.3|104277.3|104309.2|104284.2|104301.3|104276.3|19
1727169030000|2024-09-24 09:10:30|104302.4|104277.4|104300|104275|104303.8|104278.8|104300|104275|20
1727169040000|2024-09-24 09:10:40|104299.8|104274.8|104293.3|104268.3|104299.8|104274.8|104291.8|104266.8|16
1727169050000|2024-09-24 09:10:50|104293|104268|104301.1|104276.1|104301.1|104276.1|104290.9|104265.9|25
1727169060000|2024-09-24 09:11:00|104300.7|104275.7|104300.1|104275.1|104301|104276|104299.7|104274.7|12
1727169070000|2024-09-24 09:11:10|104300.3|104275.3|104303.4|104278.4|104303.4|104278.4|104300.3|104275.3|10
1727169080000|2024-09-24 09:11:20|104303.3|104278.3|104296.4|104271.4|104303.7|104278.7|104296.4|104271.4|12
1727169090000|2024-09-24 09:11:30|104296.2|104271.2|104278.5|104253.5|104297.6|104272.6|104276.5|104242|25
1727169100000|2024-09-24 09:11:40|104278.4|104253.4|104275.3|104250.3|104278.4|104253.4|104275.3|104250.3|14
1727169110000|2024-09-24 09:11:50|104275.2|104250.2|104275.4|104250.4|104277|104252|104275.2|104250.2|8
1727169120000|2024-09-24 09:12:00|104274.1|104249.1|104275.5|104250.5|104275.6|104250.6|104274.1|104249.1|3
1727169130000|2024-09-24 09:12:10|104275.3|104250.3|104263.5|104238.5|104275.3|104250.3|104263.5|104238.5|18
1727169140000|2024-09-24 09:12:20|104265.1|104240.1|104255.4|104230.4|104265.4|104240.4|104255.4|104230.4|19
1727169150000|2024-09-24 09:12:30|104255.7|104230.7|104277.3|104252.3|104277.3|104252.3|104255.4|104230.4|28
1727169160000|2024-09-24 09:12:40|104277|104252|104274.2|104249.2|104277|104252|104273.6|104248.6|15
1727169170000|2024-09-24 09:12:50|104274|104249|104279|104254|104279|104254|104274|104249|15
1727169180000|2024-09-24 09:13:00|104279.2|104254.2|104290.3|104265.3|104291.1|104266.1|104279.2|104254.2|23
1727169190000|2024-09-24 09:13:10|104290.4|104265.4|104292.8|104267.8|104292.8|104267.8|104289|104264|25
1727169200000|2024-09-24 09:13:20|104293.1|104268.1|104290.1|104265.1|104293.7|104268.7|104290.1|104265.1|17
1727169210000|2024-09-24 09:13:30|104288.9|104263.9|104282.4|104257.4|104288.9|104263.9|104282.3|104257.3|14
1727169220000|2024-09-24 09:13:40|104281.8|104256.8|104281.8|104256.8|104282.5|104257.5|104281.4|104256.4|12
1727169230000|2024-09-24 09:13:50|104281.9|104256.9|104280.3|104255.3|104282.2|104257.2|104280.2|104255.2|11
1727169240000|2024-09-24 09:14:00|104279.7|104254.7|104263.8|104238.8|104279.7|104254.7|104261|104236|20
1727169250000|2024-09-24 09:14:10|104263.9|104238.9|104261.9|104236.9|104264.3|104239.3|104261.9|104236.9|16
1727169260000|2024-09-24 09:14:20|104261.6|104236.6|104264.6|104239.6|104264.6|104239.6|104261.4|104236.4|10
1727169270000|2024-09-24 09:14:30|104265.3|104240.3|104263|104238|104267.4|104242.4|104263|104238|23
1727169280000|2024-09-24 09:14:40|104262.9|104237.9|104263|104238|104263.1|104238.1|104262.1|104237.1|11
1727169290000|2024-09-24 09:14:50|104263.3|104238.3|104267.5|104242.5|104267.5|104242.5|104263.3|104238.3|18
1727169300000|2024-09-24 09:15:00|104267.9|104242.9|104275.3|104250.3|104276.5|104251.5|104263.6|104238.6|29
1727169310000|2024-09-24 09:15:10|104275.6|104250.6|104292.6|104267.6|104292.6|104267.6|104275|104250|31
1727169320000|2024-09-24 09:15:20|104291.4|104266.4|104289.7|104264.7|104291.9|104266.9|104288.4|104263.4|25
1727169330000|2024-09-24 09:15:30|104289.9|104264.9|104295.8|104270.8|104300.9|104275.9|104289.9|104264.9|25
1727169340000|2024-09-24 09:15:40|104296|104271|104294.1|104269.1|104296|104271|104294.1|104269.1|8
1727169350000|2024-09-24 09:15:50|104293.9|104268.9|104293.8|104268.8|104293.9|104268.9|104291.6|104266.6|11
1727169360000|2024-09-24 09:16:00|104293.7|104268.7|104296.4|104271.4|104296.7|104271.7|104293.7|104268.7|12
1727169370000|2024-09-24 09:16:10|104296.5|104271.5|104306|104281|104306.9|104281.9|104296.5|104271.5|22
1727169380000|2024-09-24 09:16:20|104306.2|104281.2|104299.2|104274.2|104310.5|104285.5|104298.9|104273.9|26
1727169390000|2024-09-24 09:16:30|104299.5|104274.5|104297.2|104272.2|104300.6|104275.6|104296.3|104271.3|14
1727169400000|2024-09-24 09:16:40|104295.9|104270.9|104292.1|104267.1|104295.9|104270.9|104292.1|104267.1|14
1727169410000|2024-09-24 09:16:50|104291.6|104266.6|104274.8|104249.8|104291.6|104266.6|104274|104249|22
1727169420000|2024-09-24 09:17:00|104275|104250|104287.5|104262.5|104290.4|104265.4|104275|104250|29
1727169430000|2024-09-24 09:17:10|104287.6|104262.6|104285.5|104260.5|104287.6|104262.6|104285.1|104260.1|10
1727169440000|2024-09-24 09:17:20|104278.6|104253.6|104273|104248|104278.6|104253.6|104263.1|104238.1|26
1727169450000|2024-09-24 09:17:30|104272.8|104247.8|104262.9|104237.9|104273.2|104248.2|104261.1|104236.1|18
1727169460000|2024-09-24 09:17:40|104262.4|104237.4|104259.7|104234.7|104262.7|104237.7|104259|104234|10
1727169470000|2024-09-24 09:17:50|104259.6|104234.6|104266.6|104241.6|104267.8|104242.8|104259.6|104234.6|10
1727169480000|2024-09-24 09:18:00|104266.9|104241.9|104264.1|104239.1|104268.7|104243.7|104263.5|104238.5|18
1727169490000|2024-09-24 09:18:10|104264.3|104239.3|104253.5|104228.5|104264.3|104239.3|104250.3|104225.3|16
1727169500000|2024-09-24 09:18:20|104253.8|104228.8|104257.6|104232.6|104258|104233|104253.8|104228.8|16
1727169510000|2024-09-24 09:18:30|104257.3|104232.3|104254.9|104229.9|104257.6|104232.6|104254.6|104229.6|18
1727169520000|2024-09-24 09:18:40|104255|104230|104254.7|104229.7|104257.6|104232.6|104254.5|104229.5|13
1727169530000|2024-09-24 09:18:50|104255|104230|104254.7|104229.7|104255|104230|104254.6|104229.6|4
1727169540000|2024-09-24 09:19:00|104255.2|104230.2|104255.3|104230.3|104256.6|104231.6|104254.9|104229.9|15
1727169550000|2024-09-24 09:19:10|104255.6|104230.6|104248|104223|104255.6|104230.6|104247.9|104222.9|20
1727169560000|2024-09-24 09:19:20|104248.1|104223.1|104248.8|104223.8|104249.5|104224.5|104246.2|104221.2|23
1727169570000|2024-09-24 09:19:30|104248.4|104223.4|104236.3|104211.3|104248.4|104223.4|104236.1|104211.1|28
1727169580000|2024-09-24 09:19:40|104236.1|104211.1|104240.1|104215.1|104240.3|104215.3|104235.8|104210.8|15
1727169590000|2024-09-24 09:19:50|104240.4|104215.4|104251|104226|104251|104226|104240.4|104215.4|21
1727169600000|2024-09-24 09:20:00|104250.7|104225.7|104253.4|104228.4|104253.4|104228.4|104250.7|104225.7|12
1727169610000|2024-09-24 09:20:10|104253.7|104228.7|104256.6|104231.6|104260.7|104235.7|104253.7|104228.7|11
1727169620000|2024-09-24 09:20:20|104255.7|104230.7|104258.4|104233.4|104259|104234|104255.4|104230.4|17
1727169630000|2024-09-24 09:20:30|104259|104234|104257.4|104232.4|104259.4|104234.4|104257.4|104232.4|12
1727169640000|2024-09-24 09:20:40|104257.2|104232.2|104252|104227|104257.2|104232.2|104250.9|104225.9|14
1727169650000|2024-09-24 09:20:50|104251.7|104226.7|104241.6|104216.6|104251.8|104226.8|104241.4|104216.4|24
1727169660000|2024-09-24 09:21:00|104241.3|104216.3|104241.1|104216.1|104241.5|104216.5|104240.5|104215.5|17
1727169670000|2024-09-24 09:21:10|104241.3|104216.3|104247|104222|104247|104222|104241|104216|13
1727169680000|2024-09-24 09:21:20|104247.1|104222.1|104244.1|104219.1|104247.1|104222.1|104243.1|104218.1|12
1727169690000|2024-09-24 09:21:30|104244|104219|104247.3|104222.3|104247.3|104222.3|104244|104219|13
1727169700000|2024-09-24 09:21:40|104247.5|104222.5|104245|104220|104248.6|104223.6|104244.8|104219.8|16
1727169710000|2024-09-24 09:21:50|104244.9|104219.9|104240.9|104215.9|104244.9|104219.9|104239.3|104214.3|21
1727169720000|2024-09-24 09:22:00|104241.7|104216.7|104249.1|104224.1|104249.4|104224.4|104241.7|104216.7|17
1727169730000|2024-09-24 09:22:10|104249.6|104224.6|104256.4|104231.4|104257.2|104232.2|104247.3|104222.3|27
1727169740000|2024-09-24 09:22:20|104256|104231|104251.6|104226.6|104256.7|104231.7|104251.6|104226.6|12
1727169750000|2024-09-24 09:22:30|104252.1|104227.1|104255.7|104230.7|104256.6|104231.6|104252.1|104227.1|13
1727169760000|2024-09-24 09:22:40|104256.2|104231.2|104255.2|104230.2|104256.4|104231.4|104253.8|104228.8|7
1727169770000|2024-09-24 09:22:50|104255.4|104230.4|104255.6|104230.6|104258.2|104233.2|104255.4|104230.4|21
1727169780000|2024-09-24 09:23:00|104255.4|104230.4|104252.8|104227.8|104255.4|104230.4|104252.8|104227.8|12
1727169790000|2024-09-24 09:23:10|104252.7|104227.7|104252.8|104227.8|104253.9|104228.9|104251.5|104226.5|11
1727169800000|2024-09-24 09:23:20|104253.5|104228.5|104252.6|104227.6|104254.3|104229.3|104252.6|104227.6|13
1727169810000|2024-09-24 09:23:30|104252.9|104227.9|104251.4|104226.4|104252.9|104227.9|104251|104226|9
1727169820000|2024-09-24 09:23:40|104251.2|104226.2|104236.8|104211.8|104251.4|104226.4|104236.4|104211.4|25
1727169830000|2024-09-24 09:23:50|104236.7|104211.7|104232.6|104207.6|104236.7|104211.7|104232.4|104207.4|18
1727169840000|2024-09-24 09:24:00|104233.4|104208.4|104235.2|104210.2|104235.4|104210.4|104233.4|104208.4|7
1727169850000|2024-09-24 09:24:10|104235.5|104210.5|104265.3|104240.3|104272.5|104247.5|104235.5|104210.5|39
1727169860000|2024-09-24 09:24:20|104265.5|104240.5|104259.3|104234.3|104265.5|104240.5|104259.3|104234.3|20
1727169870000|2024-09-24 09:24:30|104259.4|104234.4|104257.7|104232.7|104263.7|104238.7|104257|104232|24
1727169880000|2024-09-24 09:24:40|104257.3|104232.3|104260.2|104235.2|104264.9|104239.9|104257.1|104232.1|22
1727169890000|2024-09-24 09:24:50|104260.1|104235.1|104261.8|104236.8|104261.8|104236.8|104260|104235|14
1727169900000|2024-09-24 09:25:00|104261.6|104236.6|104255.7|104230.7|104262.1|104237.1|104255.7|104230.7|17
1727169910000|2024-09-24 09:25:10|104255.6|104230.6|104255.7|104230.7|104255.7|104230.7|104254.1|104229.1|11
1727169920000|2024-09-24 09:25:20|104255.8|104230.8|104267.7|104242.7|104267.7|104242.7|104255.3|104230.3|20
1727169930000|2024-09-24 09:25:30|104267.9|104242.9|104280.7|104255.7|104281.2|104256.2|104267.9|104242.9|18
1727169940000|2024-09-24 09:25:40|104280.5|104255.5|104275.6|104250.6|104280.6|104255.6|104275.6|104250.6|26
1727169950000|2024-09-24 09:25:50|104275.4|104250.4|104275.4|104250.4|104276.4|104251.4|104275.3|104250.3|20
1727169960000|2024-09-24 09:26:00|104275.7|104250.7|104275.9|104250.9|104276|104251|104275.3|104250.3|10
1727169970000|2024-09-24 09:26:10|104275|104250|104272.8|104247.8|104276.4|104251.4|104271.8|104246.8|20
1727169980000|2024-09-24 09:26:20|104272.9|104247.9|104268.4|104243.4|104273.6|104248.6|104268.2|104243.2|14
1727169990000|2024-09-24 09:26:30|104269.2|104244.2|104269.2|104244.2|104273|104248|104269.2|104244.2|19
1727170000000|2024-09-24 09:26:40|104268.8|104243.8|104267.2|104242.2|104273.7|104248.7|104264.7|104239.7|27
1727170010000|2024-09-24 09:26:50|104267.1|104242.1|104283.4|104258.4|104284|104259|104266.8|104241.8|18
1727170020000|2024-09-24 09:27:00|104283.6|104258.6|104284.6|104259.6|104287.2|104262.2|104283.1|104258.1|16
1727170030000|2024-09-24 09:27:10|104284|104259|104276.1|104251.1|104284|104259|104274.7|104249.7|11
1727170040000|2024-09-24 09:27:20|104276.5|104251.5|104273.3|104248.3|104276.6|104251.6|104273.3|104248.3|11
1727170050000|2024-09-24 09:27:30|104272.8|104247.8|104270.9|104245.9|104273|104248|104270.8|104245.8|18
1727170060000|2024-09-24 09:27:40|104270.7|104245.7|104271.3|104246.3|104274.9|104249.9|104268.6|104243.6|16
1727170070000|2024-09-24 09:27:50|104271.7|104246.7|104274.4|104249.4|104275.9|104250.9|104269.4|104244.4|16
1727170080000|2024-09-24 09:28:00|104275.4|104250.4|104276.1|104251.1|104276.8|104251.8|104274.4|104249.4|12
1727170090000|2024-09-24 09:28:10|104276|104251|104268.4|104243.4|104276|104251|104263.5|104238.5|23
1727170100000|2024-09-24 09:28:20|104268.5|104243.5|104268.5|104243.5|104268.6|104243.6|104268.1|104243.1|8
1727170110000|2024-09-24 09:28:30|104269.1|104244.1|104276.4|104251.4|104276.4|104251.4|104269.1|104244.1|11
1727170120000|2024-09-24 09:28:40|104279.6|104254.6|104285|104260|104286.2|104261.2|104279.6|104254.6|21
1727170130000|2024-09-24 09:28:50|104284.9|104259.9|104306.7|104281.7|104308.6|104283.6|104283.7|104258.7|18
1727170140000|2024-09-24 09:29:00|104306.2|104281.2|104305.1|104280.1|104306.8|104281.8|104296.2|104271.2|13
1727170150000|2024-09-24 09:29:10|104305|104280|104296|104271|104307.2|104282.2|104295.5|104270.5|19
1727170160000|2024-09-24 09:29:20|104296.3|104271.3|104296.4|104271.4|104297.4|104272.4|104296|104271|14
1727170170000|2024-09-24 09:29:30|104296.9|104271.9|104296.1|104271.1|104296.9|104271.9|104295.8|104270.8|11
1727170180000|2024-09-24 09:29:40|104296|104271|104293.9|104268.9|104296.4|104271.4|104293.5|104268.5|14
1727170190000|2024-09-24 09:29:50|104294|104269|104295.7|104270.7|104296.3|104271.3|104290.8|104265.8|13
1727170200000|2024-09-24 09:30:00|104295.6|104270.6|104295|104270|104295.6|104270.6|104295|104270|8
1727170210000|2024-09-24 09:30:10|104295.2|104270.2|104295.5|104270.5|104296.2|104271.2|104295.2|104270.2|9
1727170220000|2024-09-24 09:30:20|104296.1|104271.1|104296.3|104271.3|104298.4|104273.4|104295.9|104270.9|13
1727170230000|2024-09-24 09:30:30|104296.4|104271.4|104290.2|104265.2|104296.4|104271.4|104290.2|104265.2|13
1727170240000|2024-09-24 09:30:40|104290.1|104265.1|104295.7|104270.7|104295.7|104270.7|104289.9|104264.9|11
1727170250000|2024-09-24 09:30:50|104295.6|104270.6|104298.7|104273.7|104299.1|104274.1|104295.3|104270.3|10
1727170260000|2024-09-24 09:31:00|104298.6|104273.6|104303.9|104278.9|104303.9|104278.9|104295.2|104270.2|15
1727170270000|2024-09-24 09:31:10|104304.1|104279.1|104304.9|104279.9|104304.9|104279.9|104304.1|104279.1|6
1727170280000|2024-09-24 09:31:20|104304.7|104279.7|104303|104278|104304.7|104279.7|104302.6|104277.6|11
1727170290000|2024-09-24 09:31:30|104303.8|104278.8|104299.4|104274.4|104314.9|104289.9|104297.2|104272.2|20
1727170300000|2024-09-24 09:31:40|104299.5|104274.5|104293.6|104268.6|104300.5|104275.5|104292.4|104267.4|22
1727170310000|2024-09-24 09:31:50|104293.3|104268.3|104290.8|104265.8|104294.2|104269.2|104290.8|104265.8|15
1727170320000|2024-09-24 09:32:00|104290|104265|104298.6|104273.6|104298.6|104273.6|104289.6|104264.6|15
1727170330000|2024-09-24 09:32:10|104298.3|104273.3|104298.8|104273.8|104299.1|104274.1|104298.3|104273.3|8
1727170340000|2024-09-24 09:32:20|104298.7|104273.7|104287.2|104262.2|104299.2|104274.2|104286.7|104261.7|14
1727170350000|2024-09-24 09:32:30|104287.3|104262.3|104286.9|104261.9|104287.4|104262.4|104286.8|104261.8|8
1727170360000|2024-09-24 09:32:40|104286.7|104261.7|104289.1|104264.1|104289.1|104264.1|104286.3|104261.3|9
1727170370000|2024-09-24 09:32:50|104289.5|104264.5|104282|104257|104289.7|104264.7|104282|104257|15
1727170380000|2024-09-24 09:33:00|104281.7|104256.7|104280.4|104255.4|104282.1|104257.1|104278.6|104253.6|19
1727170390000|2024-09-24 09:33:10|104280.6|104255.6|104284|104259|104285.1|104260.1|104280.6|104255.6|21
1727170400000|2024-09-24 09:33:20|104284.2|104259.2|104273.9|104248.9|104284.8|104259.8|104272.1|104247.1|37
1727170410000|2024-09-24 09:33:30|104274|104249|104279.9|104254.9|104279.9|104254.9|104272.9|104247.9|25
1727170420000|2024-09-24 09:33:40|104280.2|104255.2|104282.5|104257.5|104283.7|104258.7|104280.2|104255.2|32
1727170430000|2024-09-24 09:33:50|104282.7|104257.7|104280.5|104255.5|104283.2|104258.2|104280.1|104255.1|13
1727170440000|2024-09-24 09:34:00|104280.4|104255.4|104276.4|104251.4|104280.4|104255.4|104275.3|104250.3|16
1727170450000|2024-09-24 09:34:10|104276.6|104251.6|104285.5|104260.5|104286.5|104261.5|104274.8|104249.8|24
1727170460000|2024-09-24 09:34:20|104285.3|104260.3|104285.9|104260.9|104285.9|104260.9|104282.4|104257.4|20
1727170470000|2024-09-24 09:34:30|104285.7|104260.7|104289.7|104264.7|104289.7|104264.7|104284.2|104259.2|20
1727170480000|2024-09-24 09:34:40|104290.2|104265.2|104291|104266|104291.2|104266.2|104290.2|104265.2|10
1727170490000|2024-09-24 09:34:50|104290.8|104265.8|104300.1|104275.1|104302.2|104277.2|104290.8|104265.8|28
1727170500000|2024-09-24 09:35:00|104300|104275|104304.6|104279.6|104305.8|104280.8|104299.8|104274.8|22
1727170510000|2024-09-24 09:35:10|104304.9|104279.9|104312.9|104287.9|104312.9|104287.9|104304.9|104279.9|16
1727170520000|2024-09-24 09:35:20|104312.7|104287.7|104315.8|104290.8|104315.8|104290.8|104312.7|104287.7|7
1727170530000|2024-09-24 09:35:30|104316.1|104291.1|104311.6|104286.6|104322.5|104297.5|104311.3|104286.3|18
1727170540000|2024-09-24 09:35:40|104311.7|104286.7|104316.9|104291.9|104317.9|104292.9|104311.1|104286.1|13
1727170550000|2024-09-24 09:35:50|104316.7|104291.7|104317.3|104292.3|104319.2|104294.2|104316.7|104291.7|11
1727170560000|2024-09-24 09:36:00|104317.5|104292.5|104316.1|104291.1|104317.9|104292.9|104316.1|104291.1|12
1727170570000|2024-09-24 09:36:10|104315.3|104290.3|104310.9|104285.9|104315.3|104290.3|104310.9|104285.9|14
1727170580000|2024-09-24 09:36:20|104310.6|104285.6|104308.6|104283.6|104310.6|104285.6|104308.2|104283.2|14
1727170590000|2024-09-24 09:36:30|104308.4|104283.4|104318.5|104293.5|104318.5|104293.5|104308.3|104283.3|26
1727170600000|2024-09-24 09:36:40|104318.3|104293.3|104318|104293|104328.4|104303.4|104318|104293|29
1727170610000|2024-09-24 09:36:50|104317|104292|104315.2|104290.2|104317|104292|104314.6|104289.6|10
1727170620000|2024-09-24 09:37:00|104315.1|104290.1|104311.1|104286.1|104317.2|104292.2|104311.1|104286.1|13
1727170630000|2024-09-24 09:37:10|104310.9|104285.9|104312|104287|104313.3|104288.3|104309.9|104284.9|13
1727170640000|2024-09-24 09:37:20|104311.9|104286.9|104312.1|104287.1|104312.1|104287.1|104310.2|104285.2|11
1727170650000|2024-09-24 09:37:30|104312.2|104287.2|104313.3|104288.3|104313.9|104288.9|104312.2|104287.2|11
1727170660000|2024-09-24 09:37:40|104314|104289|104322.7|104297.7|104322.7|104297.7|104313.3|104288.3|20
1727170670000|2024-09-24 09:37:50|104322.9|104297.9|104328.2|104303.2|104329.7|104304.7|104322.9|104297.9|26
1727170680000|2024-09-24 09:38:00|104328.9|104303.9|104323.5|104298.5|104335.3|104310.3|104323.5|104298.5|25
1727170690000|2024-09-24 09:38:10|104323.4|104298.4|104314.1|104289.1|104323.4|104298.4|104313.6|104288.6|28
1727170700000|2024-09-24 09:38:20|104313.9|104288.9|104301.4|104276.4|104315.4|104290.4|104301.4|104276.4|28
1727170710000|2024-09-24 09:38:30|104300.5|104275.5|104260.5|104235.5|104300.5|104275.5|104260.5|104235.5|34
1727170720000|2024-09-24 09:38:40|104259.2|104234.2|104247.7|104222.7|104259.2|104234.2|104247|104222|32
1727170730000|2024-09-24 09:38:50|104246.7|104221.7|104237.5|104212.5|104249.9|104224.9|104237.5|104212.5|24
1727170740000|2024-09-24 09:39:00|104235.4|104210.4|104246.6|104196.6|104248.1|104210.4|104235.4|104196.2|14
1727170750000|2024-09-24 09:39:10|104246.7|104196.7|104248.4|104223.4|104255.6|104225.3|104245.4|104195.4|32
1727170760000|2024-09-24 09:39:20|104248.3|104223.3|104249|104224|104250.7|104225.7|104247.5|104222.5|10
1727170770000|2024-09-24 09:39:30|104248.6|104223.6|104242.4|104217.4|104256.3|104223.6|104242.1|104203|18
1727170780000|2024-09-24 09:39:40|104242.8|104217.8|104257.9|104232.9|104260.2|104235.2|104241.8|104216.8|27
1727170790000|2024-09-24 09:39:50|104257.3|104232.3|104263.4|104238.4|104265.3|104240.3|104257.3|104232.3|17
1727170800000|2024-09-24 09:40:00|104263.1|104238.1|104264|104239|104264.2|104239.2|104263.1|104238.1|14
1727170810000|2024-09-24 09:40:10|104263.8|104238.8|104284.6|104259.6|104284.6|104259.6|104263.4|104238.4|19
1727170820000|2024-09-24 09:40:20|104284.9|104259.9|104275.1|104250.1|104286.6|104261.6|104275.1|104250.1|21
1727170830000|2024-09-24 09:40:30|104274.9|104249.9|104280.8|104255.8|104280.9|104255.9|104273.2|104248.2|21
1727170840000|2024-09-24 09:40:40|104281.3|104256.3|104285.4|104260.4|104285.4|104260.4|104280.9|104255.9|7
1727170850000|2024-09-24 09:40:50|104285.2|104260.2|104283.9|104258.9|104285.4|104260.4|104283|104258|17
1727170860000|2024-09-24 09:41:00|104284|104259|104284.7|104259.7|104285.4|104260.4|104284|104259|11
1727170870000|2024-09-24 09:41:10|104284.9|104259.9|104293.1|104268.1|104294.6|104269.6|104284.8|104259.8|19
1727170880000|2024-09-24 09:41:20|104292.5|104267.5|104293.9|104268.9|104293.9|104268.9|104292.1|104267.1|10
1727170890000|2024-09-24 09:41:30|104294|104269|104314.1|104289.1|104314.1|104289.1|104292.7|104267.7|21
1727170900000|2024-09-24 09:41:40|104314.3|104289.3|104311.5|104286.5|104314.5|104289.5|104311.5|104286.5|13
1727170910000|2024-09-24 09:41:50|104312.2|104287.2|104321|104296|104321|104296|104312.2|104287.2|21
1727170920000|2024-09-24 09:42:00|104320.5|104295.5|104327|104302|104327.5|104302.5|104320.5|104295.5|17
1727170930000|2024-09-24 09:42:10|104327.4|104302.4|104323.4|104298.4|104327.4|104302.4|104323.4|104298.4|15
1727170940000|2024-09-24 09:42:20|104323.1|104298.1|104324.3|104299.3|104325|104300|104322.3|104297.3|19
1727170950000|2024-09-24 09:42:30|104324.5|104299.5|104328.8|104303.8|104331.4|104306.4|104324.5|104299.5|24
1727170960000|2024-09-24 09:42:40|104328.6|104303.6|104329.5|104304.5|104329.5|104304.5|104328.4|104303.4|9
1727170970000|2024-09-24 09:42:50|104330.2|104305.2|104328.4|104303.4|104330.2|104305.2|104327.5|104302.5|6
1727170980000|2024-09-24 09:43:00|104328.6|104303.6|104327.4|104302.4|104328.6|104303.6|104326.6|104301.6|21
1727170990000|2024-09-24 09:43:10|104327.3|104302.3|104319.6|104294.6|104329.4|104304.4|104319.6|104294.6|25
1727171000000|2024-09-24 09:43:20|104319.4|104294.4|104312.8|104287.8|104323.1|104298.1|104312|104287|30
1727171010000|2024-09-24 09:43:30|104312.3|104287.3|104314.8|104289.8|104314.9|104289.9|104309.3|104284.3|19
1727171020000|2024-09-24 09:43:40|104314.3|104289.3|104313.7|104288.7|104314.3|104289.3|104309.6|104284.6|21
1727171030000|2024-09-24 09:43:50|104314|104289|104318.2|104293.2|104318.4|104293.4|104314|104289|10
1727171040000|2024-09-24 09:44:00|104317.9|104292.9|104318.3|104293.3|104318.7|104293.7|104317.9|104292.9|10
1727171050000|2024-09-24 09:44:10|104318.6|104293.6|104333.8|104308.8|104333.8|104308.8|104318.6|104293.6|29
1727171060000|2024-09-24 09:44:20|104333.5|104308.5|104337.2|104312.2|104338.4|104313.4|104328.3|104303.3|28
1727171070000|2024-09-24 09:44:30|104336.9|104311.9|104346.3|104321.3|104346.3|104321.3|104336.9|104311.9|20
1727171080000|2024-09-24 09:44:40|104346.6|104321.6|104342.6|104317.6|104355.4|104330.4|104342.2|104317.2|28
1727171090000|2024-09-24 09:44:50|104342.8|104317.8|104337.5|104312.5|104343.5|104318.5|104334.9|104309.9|21
1727171100000|2024-09-24 09:45:00|104337.8|104312.8|104345.7|104320.7|104345.7|104320.7|104335.7|104310.7|24
1727171110000|2024-09-24 09:45:10|104346|104321|104346.6|104321.6|104351.6|104326.6|104346|104321|23
1727171120000|2024-09-24 09:45:20|104346.3|104321.3|104351.3|104326.3|104351.9|104326.9|104345.4|104320.4|17
1727171130000|2024-09-24 09:45:30|104351.4|104326.4|104365|104340|104365.7|104340.7|104350.9|104325.9|29
1727171140000|2024-09-24 09:45:40|104357.5|104332.5|104361|104336|104361|104336|104356.1|104331.1|18
1727171150000|2024-09-24 09:45:50|104361.4|104336.4|104365.5|104340.5|104370.2|104345.2|104361.4|104336.4|25
1727171160000|2024-09-24 09:46:00|104365.4|104340.4|104387.5|104362.5|104389.3|104364.3|104365.4|104340.4|21
1727171170000|2024-09-24 09:46:10|104387.6|104362.6|104378.5|104353.5|104388.2|104363.2|104377.6|104352.6|23
1727171180000|2024-09-24 09:46:20|104378.2|104353.2|104377.8|104352.8|104380.8|104355.8|104376.7|104351.7|25
1727171190000|2024-09-24 09:46:30|104378.1|104353.1|104377.6|104352.6|104378.5|104353.5|104377.3|104352.3|12
1727171200000|2024-09-24 09:46:40|104377.4|104352.4|104385.2|104360.2|104386.6|104361.6|104376.9|104351.9|21
1727171210000|2024-09-24 09:46:50|104385|104360|104382.5|104357.5|104385|104360|104377.8|104352.8|18
1727171220000|2024-09-24 09:47:00|104382.2|104357.2|104378.4|104353.4|104382.3|104357.3|104378.4|104353.4|19
1727171230000|2024-09-24 09:47:10|104378.2|104353.2|104385.5|104360.5|104385.5|104360.5|104378.1|104353.1|24
1727171240000|2024-09-24 09:47:20|104385.6|104360.6|104390.9|104365.9|104390.9|104365.9|104385.6|104360.6|21
1727171250000|2024-09-24 09:47:30|104391.1|104366.1|104393.3|104368.3|104393.3|104368.3|104391.1|104366.1|15
1727171260000|2024-09-24 09:47:40|104393.1|104368.1|104392.3|104367.3|104393.1|104368.1|104391.2|104366.2|10
1727171270000|2024-09-24 09:47:50|104392.4|104367.4|104398.1|104373.1|104399.1|104374.1|104392.4|104367.4|17
1727171280000|2024-09-24 09:48:00|104398.3|104373.3|104398.3|104373.3|104398.7|104373.7|104397.9|104372.9|7
1727171290000|2024-09-24 09:48:10|104397.9|104372.9|104402.8|104377.8|104402.8|104377.8|104397.5|104372.5|17
1727171300000|2024-09-24 09:48:20|104403.1|104378.1|104402.7|104377.7|104403.4|104378.4|104402.7|104377.7|6
1727171310000|2024-09-24 09:48:30|104403|104378|104406.4|104381.4|104406.4|104381.4|104403|104378|11
1727171320000|2024-09-24 09:48:40|104406.9|104381.9|104371.5|104346.5|104406.9|104381.9|104364.2|104339.2|33
1727171330000|2024-09-24 09:48:50|104371.8|104346.8|104367|104342|104373.7|104348.7|104366.6|104341.6|22
1727171340000|2024-09-24 09:49:00|104366.7|104341.7|104365.7|104340.7|104370.5|104345.5|104364.3|104339.3|29
1727171350000|2024-09-24 09:49:10|104365.9|104340.9|104370|104345|104370|104345|104365.9|104340.9|13
1727171360000|2024-09-24 09:49:20|104369.7|104344.7|104369.6|104344.6|104369.7|104344.7|104364.8|104339.8|16
1727171370000|2024-09-24 09:49:30|104370|104345|104371.3|104346.3|104371.6|104346.6|104369.4|104344.4|13
1727171380000|2024-09-24 09:49:40|104371.2|104346.2|104369.7|104344.7|104371.8|104346.8|104369.7|104344.7|13
1727171390000|2024-09-24 09:49:50|104369.9|104344.9|104370.8|104345.8|104371|104346|104368.4|104343.4|11
1727171400000|2024-09-24 09:50:00|104371|104346|104383.7|104358.7|104384.5|104359.5|104371|104346|17
1727171410000|2024-09-24 09:50:10|104384|104359|104370.3|104345.3|104385.3|104360.3|104370.2|104345.2|27
1727171420000|2024-09-24 09:50:20|104370.4|104345.4|104372.4|104347.4|104372.4|104347.4|104370.4|104345.4|13
1727171430000|2024-09-24 09:50:30|104372.1|104347.1|104362.7|104337.7|104372.2|104347.2|104361.1|104336.1|24
1727171440000|2024-09-24 09:50:40|104363.2|104338.2|104363.8|104338.8|104364.6|104339.6|104362.7|104337.7|12
1727171450000|2024-09-24 09:50:50|104364|104339|104371.6|104346.6|104371.7|104346.7|104363.7|104338.7|21
1727171460000|2024-09-24 09:51:00|104372.1|104347.1|104369.7|104344.7|104372.1|104347.1|104369.7|104344.7|10
1727171470000|2024-09-24 09:51:10|104368.4|104343.4|104367.1|104342.1|104369|104344|104367|104342|12
1727171480000|2024-09-24 09:51:20|104366.9|104341.9|104367.4|104342.4|104368.1|104343.1|104366.8|104341.8|18
1727171490000|2024-09-24 09:51:30|104367.8|104342.8|104365.1|104340.1|104367.9|104342.9|104365.1|104340.1|21
1727171500000|2024-09-24 09:51:40|104364.5|104339.5|104362.9|104337.9|104365.9|104340.9|104362.9|104337.9|20
1727171510000|2024-09-24 09:51:50|104363|104338|104356.2|104331.2|104363|104338|104342.9|104317.9|36
1727171520000|2024-09-24 09:52:00|104355.2|104330.2|104358.7|104333.7|104358.7|104333.7|104350.1|104325.1|23
1727171530000|2024-09-24 09:52:10|104359.1|104334.1|104363.2|104338.2|104364.3|104339.3|104359.1|104334.1|13
1727171540000|2024-09-24 09:52:20|104363.1|104338.1|104352.2|104327.2|104363.1|104338.1|104351.8|104326.8|17
1727171550000|2024-09-24 09:52:30|104351.8|104326.8|104349.6|104324.6|104351.8|104326.8|104347.7|104322.7|19
1727171560000|2024-09-24 09:52:40|104350.1|104325.1|104342.1|104317.1|104352.6|104327.6|104342.1|104317.1|22
1727171570000|2024-09-24 09:52:50|104341.5|104316.5|104343.6|104318.6|104343.6|104318.6|104340.6|104315.6|13
1727171580000|2024-09-24 09:53:00|104344|104319|104357.6|104332.6|104357.6|104332.6|104343.7|104318.7|24
1727171590000|2024-09-24 09:53:10|104357.8|104332.8|104357.8|104332.8|104361.5|104336.5|104356.6|104331.6|19
1727171600000|2024-09-24 09:53:20|104357.7|104332.7|104357.5|104332.5|104358|104333|104357.2|104332.2|11
1727171610000|2024-09-24 09:53:30|104357.3|104332.3|104363|104338|104363.8|104338.8|104356.7|104331.7|15
1727171620000|2024-09-24 09:53:40|104363.1|104338.1|104360.9|104335.9|104366.7|104341.7|104360.3|104335.3|23
1727171630000|2024-09-24 09:53:50|104360.7|104335.7|104355.4|104330.4|104361.3|104336.3|104354.9|104329.9|23
1727171640000|2024-09-24 09:54:00|104354.9|104329.9|104358.7|104333.7|104358.9|104333.9|104353.8|104328.8|27
1727171650000|2024-09-24 09:54:10|104358.3|104333.3|104359.1|104334.1|104360.7|104335.7|104358.3|104333.3|24
1727171660000|2024-09-24 09:54:20|104358.6|104333.6|104359.1|104334.1|104359.2|104334.2|104358.4|104333.4|7
1727171670000|2024-09-24 09:54:30|104359|104334|104359.2|104334.2|104359.6|104334.6|104358|104333|11
1727171680000|2024-09-24 09:54:40|104359.5|104334.5|104344.5|104319.5|104364.7|104339.7|104344.5|104319.5|28
1727171690000|2024-09-24 09:54:50|104344.6|104319.6|104318.9|104293.9|104344.7|104319.7|104318.5|104293.5|23
1727171700000|2024-09-24 09:55:00|104318.1|104293.1|104323.3|104298.3|104323.3|104298.3|104310.6|104285.6|23
1727171710000|2024-09-24 09:55:10|104325.9|104300.9|104325.1|104300.1|104325.9|104300.9|104321.7|104296.7|24
1727171720000|2024-09-24 09:55:20|104325.3|104300.3|104315.6|104290.6|104328|104303|104315.3|104290.3|19
1727171730000|2024-09-24 09:55:30|104316.8|104291.8|104332.3|104307.3|104332.3|104307.3|104316.8|104291.8|26
1727171740000|2024-09-24 09:55:40|104332.6|104307.6|104336.3|104311.3|104336.5|104311.5|104332.6|104307.6|20
1727171750000|2024-09-24 09:55:50|104336|104311|104330.4|104305.4|104336.5|104311.5|104324.7|104299.7|14
1727171760000|2024-09-24 09:56:00|104330.7|104305.7|104335.6|104310.6|104335.6|104310.6|104330.1|104305.1|22
1727171770000|2024-09-24 09:56:10|104335.4|104310.4|104336.5|104311.5|104336.7|104311.7|104333|104308|10
1727171780000|2024-09-24 09:56:20|104336.7|104311.7|104354.3|104329.3|104354.3|104329.3|104336.7|104311.7|22
1727171790000|2024-09-24 09:56:30|104353.8|104328.8|104372|104347|104372|104347|104353.8|104328.8|27
1727171800000|2024-09-24 09:56:40|104371.8|104346.8|104370.9|104345.9|104371.9|104346.9|104370.9|104345.9|8
1727171810000|2024-09-24 09:56:50|104370.7|104345.7|104363.5|104338.5|104370.7|104345.7|104363.5|104338.5|12
1727171820000|2024-09-24 09:57:00|104363.4|104338.4|104354.2|104329.2|104363.4|104338.4|104352.7|104327.7|19
1727171830000|2024-09-24 09:57:10|104353.4|104328.4|104357.2|104332.2|104357.6|104332.6|104353.3|104328.3|15
1727171840000|2024-09-24 09:57:20|104357.5|104332.5|104357.4|104332.4|104357.5|104332.5|104357.2|104332.2|5
1727171850000|2024-09-24 09:57:30|104357.1|104332.1|104363.5|104338.5|104365.2|104340.2|104357.1|104332.1|13
1727171860000|2024-09-24 09:57:40|104363.9|104338.9|104356.2|104331.2|104364.9|104339.9|104356.2|104331.2|22
1727171870000|2024-09-24 09:57:50|104356|104331|104348.8|104323.8|104356|104331|104345.3|104320.3|18
1727171880000|2024-09-24 09:58:00|104348.7|104323.7|104345|104320|104348.7|104323.7|104342.2|104317.2|26
1727171890000|2024-09-24 09:58:10|104344.6|104319.6|104343.8|104318.8|104345.9|104320.9|104343.8|104318.8|15
1727171900000|2024-09-24 09:58:20|104343.4|104318.4|104336.7|104311.7|104343.5|104318.5|104336.7|104311.7|27
1727171910000|2024-09-24 09:58:30|104338.5|104313.5|104331.9|104306.9|104338.5|104313.5|104331.7|104306.7|30
1727171920000|2024-09-24 09:58:40|104332.5|104307.5|104335.6|104310.6|104335.9|104310.9|104332.3|104307.3|20
1727171930000|2024-09-24 09:58:50|104335.9|104310.9|104340.4|104315.4|104342|104317|104335.6|104310.6|12
1727171940000|2024-09-24 09:59:00|104340.1|104315.1|104339|104314|104342.6|104317.6|104336.8|104311.8|15
1727171950000|2024-09-24 09:59:10|104338.6|104313.6|104321.5|104296.5|104338.6|104313.6|104321.5|104296.5|24
1727171960000|2024-09-24 09:59:20|104320.2|104295.2|104302.7|104277.7|104320.2|104295.2|104302.3|104277.3|19
1727171970000|2024-09-24 09:59:30|104302.4|104277.4|104305.3|104280.3|104305.5|104280.5|104299|104274|20
1727171980000|2024-09-24 09:59:40|104305|104280|104298.4|104273.4|104305|104280|104298.1|104273.1|13
1727171990000|2024-09-24 09:59:50|104298.7|104273.7|104309|104284|104309.8|104284.8|104298.7|104273.7|20
1727172000000|2024-09-24 10:00:00|104309.4|104284.4|104322.6|104297.6|104322.6|104297.6|104308.4|104283.4|29
1727172010000|2024-09-24 10:00:10|104323.2|104298.2|104315.8|104290.8|104323.2|104298.2|104311.1|104286.1|38
1727172020000|2024-09-24 10:00:20|104314.7|104289.7|104323.5|104298.5|104324.7|104299.7|104314.1|104289.1|29
1727172030000|2024-09-24 10:00:30|104323.3|104298.3|104318.7|104293.7|104323.3|104298.3|104318.7|104293.7|17
1727172040000|2024-09-24 10:00:40|104318.2|104293.2|104317.2|104292.2|104320.4|104295.4|104317.2|104292.2|22
1727172050000|2024-09-24 10:00:50|104318|104293|104315|104290|104318.1|104293.1|104314.2|104289.2|27
1727172060000|2024-09-24 10:01:00|104314.8|104289.8|104315.7|104290.7|104315.7|104290.7|104312.4|104287.4|12
1727172070000|2024-09-24 10:01:10|104315.5|104290.5|104314.1|104289.1|104315.7|104290.7|104313.7|104288.7|18
1727172080000|2024-09-24 10:01:20|104314.5|104289.5|104312.8|104287.8|104315.3|104290.3|104312.8|104287.8|14
1727172090000|2024-09-24 10:01:30|104312.6|104287.6|104313.5|104288.5|104313.5|104288.5|104311.6|104286.6|8
1727172100000|2024-09-24 10:01:40|104313.4|104288.4|104313|104288|104313.4|104288.4|104307.7|104282.7|24
1727172110000|2024-09-24 10:01:50|104313.1|104288.1|104310.5|104285.5|104315.7|104290.7|104310.5|104285.5|22
1727172120000|2024-09-24 10:02:00|104311.1|104286.1|104311.9|104286.9|104311.9|104286.9|104309.3|104284.3|19
1727172130000|2024-09-24 10:02:10|104312.3|104287.3|104316.9|104291.9|104317.1|104292.1|104312.3|104287.3|14
1727172140000|2024-09-24 10:02:20|104316.8|104291.8|104317|104292|104320.9|104295.9|104316.3|104291.3|22
1727172150000|2024-09-24 10:02:30|104317.1|104292.1|104311.2|104286.2|104317.1|104292.1|104311.2|104286.2|18
1727172160000|2024-09-24 10:02:40|104310.9|104285.9|104306|104281|104310.9|104285.9|104305.9|104280.9|13
1727172170000|2024-09-24 10:02:50|104306.1|104281.1|104303.9|104278.9|104306.1|104281.1|104303.9|104278.9|12
1727172180000|2024-09-24 10:03:00|104304.2|104279.2|104311.4|104286.4|104312.3|104287.3|104304.1|104279.1|14
1727172190000|2024-09-24 10:03:10|104311.7|104286.7|104310.4|104285.4|104312.7|104287.7|104309.2|104284.2|14
1727172200000|2024-09-24 10:03:20|104310.6|104285.6|104310.4|104285.4|104312.2|104287.2|104310.4|104285.4|19
1727172210000|2024-09-24 10:03:30|104310.3|104285.3|104295.4|104270.4|104310.6|104285.6|104282.1|104257.1|22
1727172220000|2024-09-24 10:03:40|104293.5|104268.5|104296.9|104271.9|104297.4|104272.4|104290.1|104265.1|28
1727172230000|2024-09-24 10:03:50|104296.7|104271.7|104294.4|104269.4|104297|104272|104294.4|104269.4|10
1727172240000|2024-09-24 10:04:00|104294.3|104269.3|104291.2|104266.2|104294.3|104269.3|104289.3|104264.3|24
1727172250000|2024-09-24 10:04:10|104290.2|104265.2|104287.4|104262.4|104290.2|104265.2|104283.7|104258.7|16
1727172260000|2024-09-24 10:04:20|104286.9|104261.9|104289|104264|104289.2|104264.2|104283.7|104258.7|24
1727172270000|2024-09-24 10:04:30|104288.8|104263.8|104288.1|104263.1|104296.8|104271.8|104288.1|104263.1|24
1727172280000|2024-09-24 10:04:40|104287.9|104262.9|104281.3|104256.3|104287.9|104262.9|104280.7|104255.7|19
1727172290000|2024-09-24 10:04:50|104281.5|104256.5|104285.1|104260.1|104285.1|104260.1|104281.5|104256.5|10
1727172300000|2024-09-24 10:05:00|104285.3|104260.3|104283.4|104258.4|104288.4|104263.4|104283.1|104258.1|26
1727172310000|2024-09-24 10:05:10|104282.5|104257.5|104285.6|104260.6|104295.3|104270.3|104280.5|104255.5|28
1727172320000|2024-09-24 10:05:20|104285.4|104260.4|104290.6|104265.6|104291.4|104266.4|104285.4|104260.4|27
1727172330000|2024-09-24 10:05:30|104290.4|104265.4|104285.7|104260.7|104290.4|104265.4|104285.7|104260.7|12
1727172340000|2024-09-24 10:05:40|104286|104261|104295.1|104270.1|104295.2|104270.2|104286|104261|13
1727172350000|2024-09-24 10:05:50|104295.3|104270.3|104295.1|104270.1|104296|104271|104295.1|104270.1|8
1727172360000|2024-09-24 10:06:00|104295.3|104270.3|104288.9|104263.9|104295.3|104270.3|104288.6|104263.6|16
1727172370000|2024-09-24 10:06:10|104288.8|104263.8|104288.4|104263.4|104290|104265|104288.4|104263.4|9
1727172380000|2024-09-24 10:06:20|104286.9|104261.9|104282.1|104257.1|104286.9|104261.9|104282.1|104257.1|8
1727172390000|2024-09-24 10:06:30|104282|104257|104281.4|104256.4|104284.8|104259.8|104281.4|104256.4|11
1727172400000|2024-09-24 10:06:40|104281.2|104256.2|104277.5|104252.5|104281.2|104256.2|104277.3|104252.3|15
1727172410000|2024-09-24 10:06:50|104277.1|104252.1|104273.9|104248.9|104277.1|104252.1|104273.8|104248.8|22
1727172420000|2024-09-24 10:07:00|104274.2|104249.2|104283.8|104258.8|104283.8|104258.8|104273.9|104248.9|13
1727172430000|2024-09-24 10:07:10|104284.5|104259.5|104297.7|104272.7|104298.1|104273.1|104279.4|104254.4|30
1727172440000|2024-09-24 10:07:20|104298.1|104273.1|104294.2|104269.2|104299.5|104274.5|104294.2|104269.2|19
1727172450000|2024-09-24 10:07:30|104293.9|104268.9|104283|104258|104294.6|104269.6|104283|104258|10
1727172460000|2024-09-24 10:07:40|104282.7|104257.7|104277.8|104252.8|104282.7|104257.7|104277.5|104252.5|16
1727172470000|2024-09-24 10:07:50|104277.5|104252.5|104289.8|104264.8|104290|104265|104277.5|104252.5|14
1727172480000|2024-09-24 10:08:00|104290|104265|104290.4|104265.4|104291.1|104266.1|104287.3|104262.3|11
1727172490000|2024-09-24 10:08:10|104290.6|104265.6|104292.6|104267.6|104292.6|104267.6|104289.8|104264.8|21
1727172500000|2024-09-24 10:08:20|104292.2|104267.2|104294.4|104269.4|104294.4|104269.4|104292.2|104267.2|12
1727172510000|2024-09-24 10:08:30|104294.8|104269.8|104293.3|104268.3|104294.8|104269.8|104293.2|104268.2|12
1727172520000|2024-09-24 10:08:40|104292.9|104267.9|104286.6|104261.6|104292.9|104267.9|104286.6|104261.6|13
1727172530000|2024-09-24 10:08:50|104286.3|104261.3|104286.3|104261.3|104286.3|104261.3|104284.6|104259.6|10
1727172540000|2024-09-24 10:09:00|104286.6|104261.6|104282.8|104257.8|104286.7|104261.7|104281.5|104256.5|13
1727172550000|2024-09-24 10:09:10|104282.4|104257.4|104284.9|104259.9|104284.9|104259.9|104282.4|104257.4|14
1727172560000|2024-09-24 10:09:20|104284.6|104259.6|104275|104250|104284.6|104259.6|104275|104250|8
1727172570000|2024-09-24 10:09:30|104274.9|104249.9|104275.9|104250.9|104276.4|104251.4|104274.7|104249.7|8
1727172580000|2024-09-24 10:09:40|104275.8|104250.8|104276.7|104251.7|104276.7|104251.7|104275.8|104250.8|3
1727172590000|2024-09-24 10:09:50|104276.9|104251.9|104282.2|104257.2|104283.4|104258.4|104276.9|104251.9|18
1727172600000|2024-09-24 10:10:00|104282.4|104257.4|104280.2|104255.2|104284|104259|104279.2|104254.2|17
1727172610000|2024-09-24 10:10:10|104280.5|104255.5|104281.1|104256.1|104281.5|104256.5|104278.4|104253.4|14
1727172620000|2024-09-24 10:10:20|104281.4|104256.4|104283.3|104258.3|104286.6|104261.6|104281.4|104256.4|12
1727172630000|2024-09-24 10:10:30|104283.4|104258.4|104286.2|104261.2|104286.2|104261.2|104283.4|104258.4|13
1727172640000|2024-09-24 10:10:40|104286.5|104261.5|104284.4|104259.4|104286.8|104261.8|104284.4|104259.4|8
1727172650000|2024-09-24 10:10:50|104284.3|104259.3|104286.3|104261.3|104286.3|104261.3|104284.3|104259.3|5
1727172660000|2024-09-24 10:11:00|104286.8|104261.8|104288|104263|104289.6|104264.6|104286.5|104261.5|18
1727172670000|2024-09-24 10:11:10|104287.5|104262.5|104303.5|104278.5|104310.1|104285.1|104287.5|104262.5|26
1727172680000|2024-09-24 10:11:20|104303.1|104278.1|104285.5|104260.5|104303.1|104278.1|104284.4|104259.4|22
1727172690000|2024-09-24 10:11:30|104285.3|104260.3|104281.8|104256.8|104285.6|104260.6|104281.8|104256.8|15
1727172700000|2024-09-24 10:11:40|104282.6|104257.6|104288.7|104263.7|104288.8|104263.8|104282.6|104257.6|14
1727172710000|2024-09-24 10:11:50|104289.3|104264.3|104284.8|104259.8|104289.3|104264.3|104282.9|104257.9|35
1727172720000|2024-09-24 10:12:00|104283.8|104258.8|104285.7|104260.7|104285.7|104260.7|104282.9|104257.9|9
1727172730000|2024-09-24 10:12:10|104285.4|104260.4|104288.8|104263.8|104288.8|104263.8|104281.4|104256.4|21
1727172740000|2024-09-24 10:12:20|104288.7|104263.7|104282.7|104257.7|104288.7|104263.7|104268.8|104243.8|42
1727172750000|2024-09-24 10:12:30|104282.4|104257.4|104288.5|104263.5|104288.5|104263.5|104281.2|104256.2|31
1727172760000|2024-09-24 10:12:40|104288.7|104263.7|104286.3|104261.3|104290.5|104265.5|104286.3|104261.3|17
1727172770000|2024-09-24 10:12:50|104285.4|104260.4|104291.4|104266.4|104292|104267|104285.1|104260.1|22
1727172780000|2024-09-24 10:13:00|104291.2|104266.2|104280.8|104255.8|104291.2|104266.2|104280.8|104255.8|11
1727172790000|2024-09-24 10:13:10|104282.3|104257.3|104278.3|104253.3|104285.5|104260.5|104274.6|104249.6|32
1727172800000|2024-09-24 10:13:20|104281.2|104256.2|104284.5|104259.5|104285.2|104260.2|104281.2|104256.2|27
1727172810000|2024-09-24 10:13:30|104284.6|104259.6|104285.6|104260.6|104285.6|104260.6|104284.6|104259.6|14
1727172820000|2024-09-24 10:13:40|104285.7|104260.7|104293.6|104268.6|104293.6|104268.6|104285.7|104260.7|22
1727172830000|2024-09-24 10:13:50|104293.7|104268.7|104294.2|104269.2|104295|104270|104293.7|104268.7|9
1727172840000|2024-09-24 10:14:00|104294.3|104269.3|104307.5|104282.5|104307.5|104282.5|104294.3|104269.3|22
1727172850000|2024-09-24 10:14:10|104310.6|104285.6|104311.1|104286.1|104312.6|104287.6|104310.4|104285.4|14
1727172860000|2024-09-24 10:14:20|104311.6|104286.6|104316.1|104291.1|104316.2|104291.2|104311.6|104286.6|13
1727172870000|2024-09-24 10:14:30|104316|104291|104324.8|104299.8|104324.8|104299.8|104315|104290|18
1727172880000|2024-09-24 10:14:40|104325.1|104300.1|104333.6|104308.6|104333.6|104308.6|104324.4|104299.4|17
1727172890000|2024-09-24 10:14:50|104333.7|104308.7|104329.1|104304.1|104333.8|104308.8|104329.1|104304.1|14
1727172900000|2024-09-24 10:15:00|104328.9|104303.9|104329.7|104304.7|104330|104305|104328.8|104303.8|10
1727172910000|2024-09-24 10:15:10|104329.1|104304.1|104330.5|104305.5|104332.9|104307.9|104321.4|104296.4|22
1727172920000|2024-09-24 10:15:20|104330.8|104305.8|104329.5|104304.5|104332.6|104307.6|104327.8|104302.8|12
1727172930000|2024-09-24 10:15:30|104329.6|104304.6|104331.3|104306.3|104331.3|104306.3|104328.5|104303.5|12
1727172940000|2024-09-24 10:15:40|104330.9|104305.9|104325.3|104300.3|104331.6|104306.6|104324.7|104299.7|15
1727172950000|2024-09-24 10:15:50|104325.6|104300.6|104327.6|104302.6|104327.6|104302.6|104325|104300|17
1727172960000|2024-09-24 10:16:00|104327.7|104302.7|104329.2|104304.2|104330.2|104305.2|104327|104302|17
1727172970000|2024-09-24 10:16:10|104328.8|104303.8|104331|104306|104331|104306|104328.5|104303.5|8
1727172980000|2024-09-24 10:16:20|104331.6|104306.6|104340.5|104315.5|104340.8|104315.8|104331.6|104306.6|26
1727172990000|2024-09-24 10:16:30|104340.4|104315.4|104341.4|104316.4|104341.4|104316.4|104337.2|104312.2|13
1727173000000|2024-09-24 10:16:40|104342.5|104317.5|104349.2|104324.2|104349.8|104324.8|104342.5|104317.5|10
1727173010000|2024-09-24 10:16:50|104349.3|104324.3|104348.2|104323.2|104349.8|104324.8|104348.2|104323.2|13
1727173020000|2024-09-24 10:17:00|104348.4|104323.4|104347.1|104322.1|104348.5|104323.5|104345.9|104320.9|15
1727173030000|2024-09-24 10:17:10|104347|104322|104342.8|104317.8|104347.5|104322.5|104342.8|104317.8|12
1727173040000|2024-09-24 10:17:20|104343|104318|104342.8|104317.8|104343|104318|104342.7|104317.7|4
1727173050000|2024-09-24 10:17:30|104342.6|104317.6|104342.2|104317.2|104347.6|104322.6|104342.2|104317.2|17
1727173060000|2024-09-24 10:17:40|104342|104317|104332.3|104307.3|104342|104317|104331.8|104306.8|19
1727173070000|2024-09-24 10:17:50|104332.1|104307.1|104330.2|104305.2|104332.1|104307.1|104327.8|104302.8|14
1727173080000|2024-09-24 10:18:00|104329.8|104304.8|104326.9|104301.9|104330.1|104305.1|104322.7|104297.7|21
1727173090000|2024-09-24 10:18:10|104326.6|104301.6|104326.4|104301.4|104326.6|104301.6|104324.4|104299.4|13
1727173100000|2024-09-24 10:18:20|104326.1|104301.1|104324.1|104299.1|104326.1|104301.1|104323.4|104298.4|10
1727173110000|2024-09-24 10:18:30|104323.7|104298.7|104321.3|104296.3|104323.7|104298.7|104320.5|104295.5|8
1727173120000|2024-09-24 10:18:40|104320.8|104295.8|104321.3|104296.3|104321.6|104296.6|104319.3|104294.3|17
1727173130000|2024-09-24 10:18:50|104322.9|104297.9|104324.6|104299.6|104326.3|104301.3|104322.7|104297.7|10
1727173140000|2024-09-24 10:19:00|104324|104299|104326.5|104301.5|104326.8|104301.8|104322|104297|17
1727173150000|2024-09-24 10:19:10|104326.3|104301.3|104322.6|104297.6|104326.3|104301.3|104322.4|104297.4|14
1727173160000|2024-09-24 10:19:20|104322|104297|104321.5|104296.5|104322|104297|104320.1|104295.1|17
1727173170000|2024-09-24 10:19:30|104321.6|104296.6|104315.9|104290.9|104321.6|104296.6|104315.9|104290.9|11
1727173180000|2024-09-24 10:19:40|104316.7|104291.7|104323.5|104298.5|104325.2|104300.2|104316.5|104291.5|15
1727173190000|2024-09-24 10:19:50|104323|104298|104313.7|104288.7|104323.3|104298.3|104313.7|104288.7|19
1727173200000|2024-09-24 10:20:00|104307.6|104282.6|104310|104285|104310|104285|104307.3|104282.3|23
1727173210000|2024-09-24 10:20:10|104310.7|104285.7|104312.7|104287.7|104312.7|104287.7|104310.7|104285.7|9
1727173220000|2024-09-24 10:20:20|104312.9|104287.9|104308.2|104283.2|104314.3|104289.3|104308.2|104283.2|19
1727173230000|2024-09-24 10:20:30|104308.5|104283.5|104304.6|104279.6|104308.5|104283.5|104304.6|104279.6|13
1727173240000|2024-09-24 10:20:40|104304.1|104279.1|104308.3|104283.3|104308.5|104283.5|104303.7|104278.7|15
1727173250000|2024-09-24 10:20:50|104308.2|104283.2|104334.7|104309.7|104335|104310|104308.2|104283.2|19
1727173260000|2024-09-24 10:21:00|104335|104310|104336.2|104311.2|104336.9|104311.9|104334.7|104309.7|11
1727173270000|2024-09-24 10:21:10|104335.9|104310.9|104328.7|104303.7|104335.9|104310.9|104327.9|104302.9|18
1727173280000|2024-09-24 10:21:20|104328.9|104303.9|104311|104286|104328.9|104303.9|104309.9|104284.9|17
1727173290000|2024-09-24 10:21:30|104310.7|104285.7|104310.6|104285.6|104310.7|104285.7|104310.6|104285.6|2
1727173300000|2024-09-24 10:21:40|104310.4|104285.4|104310.1|104285.1|104310.4|104285.4|104308.7|104283.7|11
1727173310000|2024-09-24 10:21:50|104310.2|104285.2|104310|104285|104310.6|104285.6|104310|104285|4
1727173320000|2024-09-24 10:22:00|104310.2|104285.2|104311.4|104286.4|104313.4|104288.4|104310.2|104285.2|14
1727173330000|2024-09-24 10:22:10|104311.3|104286.3|104312.4|104287.4|104313.1|104288.1|104311.3|104286.3|6
1727173340000|2024-09-24 10:22:20|104312.8|104287.8|104309.8|104284.8|104313.4|104288.4|104309.7|104284.7|8
1727173350000|2024-09-24 10:22:30|104310|104285|104309.7|104284.7|104310|104285|104308.7|104283.7|5
1727173360000|2024-09-24 10:22:40|104310.2|104285.2|104310.4|104285.4|104310.5|104285.5|104309.9|104284.9|9
1727173370000|2024-09-24 10:22:50|104314.2|104289.2|104312.7|104287.7|104317|104292|104312.7|104287.7|20
1727173380000|2024-09-24 10:23:00|104313.2|104288.2|104319.3|104294.3|104320.7|104295.7|104313.2|104288.2|17
1727173390000|2024-09-24 10:23:10|104318.4|104293.4|104316.6|104291.6|104318.4|104293.4|104316.6|104291.6|8
1727173400000|2024-09-24 10:23:20|104316.7|104291.7|104315.5|104290.5|104316.9|104291.9|104312.3|104287.3|13
1727173410000|2024-09-24 10:23:30|104315.8|104290.8|104321.2|104296.2|104322.4|104297.4|104315.8|104290.8|23
1727173420000|2024-09-24 10:23:40|104321.5|104296.5|104321.8|104296.8|104321.8|104296.8|104321.2|104296.2|6
1727173430000|2024-09-24 10:23:50|104322.3|104297.3|104325.7|104300.7|104325.7|104300.7|104322.3|104297.3|9
1727173440000|2024-09-24 10:24:00|104326|104301|104327.9|104302.9|104327.9|104302.9|104325.6|104300.6|8
1727173450000|2024-09-24 10:24:10|104327.8|104302.8|104331|104306|104331|104306|104327.8|104302.8|13
1727173460000|2024-09-24 10:24:20|104331.3|104306.3|104333.8|104308.8|104333.8|104308.8|104331.3|104306.3|8
1727173470000|2024-09-24 10:24:30|104333.9|104308.9|104331|104306|104334.3|104309.3|104330.3|104305.3|11
1727173480000|2024-09-24 10:24:40|104331.1|104306.1|104327.8|104302.8|104331.1|104306.1|104326.4|104301.4|14
1727173490000|2024-09-24 10:24:50|104327.7|104302.7|104324.7|104299.7|104327.7|104302.7|104324.4|104299.4|8
1727173500000|2024-09-24 10:25:00|104324.9|104299.9|104329.4|104304.4|104329.4|104304.4|104324.5|104299.5|18
1727173510000|2024-09-24 10:25:10|104329.9|104304.9|104339.2|104314.2|104339.2|104314.2|104329.9|104304.9|17
1727173520000|2024-09-24 10:25:20|104339.3|104314.3|104342.5|104317.5|104342.5|104317.5|104339.3|104314.3|10
1727173530000|2024-09-24 10:25:30|104342.7|104317.7|104360.9|104335.9|104360.9|104335.9|104342.7|104317.7|21
1727173540000|2024-09-24 10:25:40|104360.8|104335.8|104362.6|104337.6|104362.9|104337.9|104360.7|104335.7|6
1727173550000|2024-09-24 10:25:50|104362.9|104337.9|104359.4|104334.4|104364.5|104339.5|104357.7|104332.7|16
1727173560000|2024-09-24 10:26:00|104365|104340|104368.9|104343.9|104369.2|104344.2|104365|104340|20
1727173570000|2024-09-24 10:26:10|104367|104342|104362.8|104337.8|104367|104342|104362.4|104337.4|15
1727173580000|2024-09-24 10:26:20|104362.9|104337.9|104364|104339|104364.3|104339.3|104362.9|104337.9|7
1727173590000|2024-09-24 10:26:30|104363.8|104338.8|104361.8|104336.8|104363.8|104338.8|104360.9|104335.9|9
1727173600000|2024-09-24 10:26:40|104361.3|104336.3|104361.5|104336.5|104361.6|104336.6|104361.2|104336.2|7
1727173610000|2024-09-24 10:26:50|104361.6|104336.6|104361.5|104336.5|104361.6|104336.6|104361.5|104336.5|4
1727173620000|2024-09-24 10:27:00|104361.6|104336.6|104361.8|104336.8|104361.8|104336.8|104361.6|104336.6|5
1727173630000|2024-09-24 10:27:10|104361.7|104336.7|104355.7|104330.7|104361.7|104336.7|104355.3|104330.3|7
1727173640000|2024-09-24 10:27:20|104355.3|104330.3|104350.4|104325.4|104355.3|104330.3|104349.7|104324.7|20
1727173650000|2024-09-24 10:27:30|104350.7|104325.7|104348.9|104323.9|104350.8|104325.8|104348.5|104323.5|8
1727173660000|2024-09-24 10:27:40|104348.7|104323.7|104349.6|104324.6|104349.9|104324.9|104339.2|104314.2|13
1727173670000|2024-09-24 10:27:50|104349.4|104324.4|104348.9|104323.9|104349.5|104324.5|104348.8|104323.8|9
1727173680000|2024-09-24 10:28:00|104349|104324|104353|104328|104353|104328|104349|104324|10
1727173690000|2024-09-24 10:28:10|104353.2|104328.2|104343.7|104318.7|104354.8|104329.8|104338.9|104313.9|24
1727173700000|2024-09-24 10:28:20|104343.8|104318.8|104341.2|104316.2|104343.8|104318.8|104341.2|104316.2|9
1727173710000|2024-09-24 10:28:30|104340.6|104315.6|104342.9|104317.9|104342.9|104317.9|104340.6|104315.6|7
1727173720000|2024-09-24 10:28:40|104342.5|104317.5|104341.8|104316.8|104342.7|104317.7|104340.7|104315.7|11
1727173730000|2024-09-24 10:28:50|104341.9|104316.9|104342.2|104317.2|104342.2|104317.2|104339.4|104314.4|10
1727173740000|2024-09-24 10:29:00|104342.1|104317.1|104349.3|104324.3|104350.3|104325.3|104342.1|104317.1|20
1727173750000|2024-09-24 10:29:10|104350.1|104325.1|104337.6|104312.6|104350.7|104325.7|104337.6|104312.6|25
1727173760000|2024-09-24 10:29:20|104338.1|104313.1|104340|104315|104340|104315|104336.5|104311.5|17
1727173770000|2024-09-24 10:29:30|104340.2|104315.2|104339.8|104314.8|104340.2|104315.2|104339.4|104314.4|8
1727173780000|2024-09-24 10:29:40|104339.7|104314.7|104340|104315|104340|104315|104339.3|104314.3|6
1727173790000|2024-09-24 10:29:50|104339.7|104314.7|104340.2|104315.2|104340.5|104315.5|104339|104314|12
1727173800000|2024-09-24 10:30:00|104340.4|104315.4|104322.7|104297.7|104340.4|104315.4|104321.6|104296.6|21
1727173810000|2024-09-24 10:30:10|104322.5|104297.5|104307.5|104282.5|104322.5|104297.5|104307.5|104282.5|22
1727173820000|2024-09-24 10:30:20|104307.7|104282.7|104305.2|104280.2|104307.7|104282.7|104304.4|104279.4|16
1727173830000|2024-09-24 10:30:30|104305|104280|104308.4|104283.4|104308.4|104283.4|104303.9|104278.9|24
1727173840000|2024-09-24 10:30:40|104309.2|104284.2|104312|104287|104312.6|104287.6|104309.2|104284.2|14
1727173850000|2024-09-24 10:30:50|104311.9|104286.9|104313.1|104288.1|104315.3|104290.3|104311|104286|18
1727173860000|2024-09-24 10:31:00|104312.5|104287.5|104334.8|104309.8|104335.3|104310.3|104303.8|104278.8|32
1727173870000|2024-09-24 10:31:10|104335.1|104310.1|104337.2|104312.2|104337.4|104312.4|104335.1|104310.1|15
1727173880000|2024-09-24 10:31:20|104337.1|104312.1|104323.2|104298.2|104338.8|104313.8|104318.8|104293.8|28
1727173890000|2024-09-24 10:31:30|104323|104298|104327.8|104302.8|104327.8|104302.8|104323|104298|12
1727173900000|2024-09-24 10:31:40|104328.9|104303.9|104331.8|104306.8|104332.1|104307.1|104328.9|104303.9|20
1727173910000|2024-09-24 10:31:50|104331.6|104306.6|104333.6|104308.6|104333.6|104308.6|104331.6|104306.6|18
1727173920000|2024-09-24 10:32:00|104333.8|104308.8|104332.4|104307.4|104333.8|104308.8|104331.8|104306.8|10
1727173930000|2024-09-24 10:32:10|104332.7|104307.7|104340|104315|104341.4|104316.4|104332.7|104307.7|24
1727173940000|2024-09-24 10:32:20|104345.9|104320.9|104356.2|104331.2|104356.2|104331.2|104345.9|104320.9|12
1727173950000|2024-09-24 10:32:30|104355.9|104330.9|104357.5|104332.5|104357.9|104332.9|104354|104329|14
1727173960000|2024-09-24 10:32:40|104357.9|104332.9|104367.5|104342.5|104367.7|104342.7|104357.9|104332.9|10
1727173970000|2024-09-24 10:32:50|104367.2|104342.2|104355.5|104330.5|104367.2|104342.2|104355.5|104330.5|12
1727173980000|2024-09-24 10:33:00|104355.3|104330.3|104338|104313|104355.4|104330.4|104336.9|104311.9|27
1727173990000|2024-09-24 10:33:10|104337.9|104312.9|104342|104317|104347.4|104322.4|104337.9|104312.9|15
1727174000000|2024-09-24 10:33:20|104341.9|104316.9|104343.9|104318.9|104343.9|104318.9|104341.9|104316.9|6
1727174010000|2024-09-24 10:33:30|104344.1|104319.1|104343.4|104318.4|104344.2|104319.2|104342.4|104317.4|14
1727174020000|2024-09-24 10:33:40|104343.1|104318.1|104345.9|104320.9|104345.9|104320.9|104342.4|104317.4|9
1727174030000|2024-09-24 10:33:50|104345.7|104320.7|104342.3|104317.3|104347.5|104322.5|104342|104317|15
1727174040000|2024-09-24 10:34:00|104342.5|104317.5|104321.5|104296.5|104342.5|104317.5|104321.5|104296.5|32
1727174050000|2024-09-24 10:34:10|104321.3|104296.3|104324.9|104299.9|104324.9|104299.9|104317.5|104292.5|14
1727174060000|2024-09-24 10:34:20|104325.1|104300.1|104323.1|104298.1|104328.4|104303.4|104321.9|104296.9|23
1727174070000|2024-09-24 10:34:30|104323.2|104298.2|104318.3|104293.3|104323.4|104298.4|104318.3|104293.3|12
1727174080000|2024-09-24 10:34:40|104318|104293|104318.7|104293.7|104318.7|104293.7|104316.8|104291.8|18
1727174090000|2024-09-24 10:34:50|104319.5|104294.5|104314.2|104289.2|104320.9|104295.9|104313.3|104288.3|21
1727174100000|2024-09-24 10:35:00|104314.8|104289.8|104314.8|104289.8|104316.2|104291.2|104314.8|104289.8|12
1727174110000|2024-09-24 10:35:10|104314.6|104289.6|104329.7|104304.7|104331.4|104306.4|104313.4|104288.4|34
1727174120000|2024-09-24 10:35:20|104330.9|104305.9|104323.4|104298.4|104335.8|104310.8|104323.4|104298.4|31
1727174130000|2024-09-24 10:35:30|104323.1|104298.1|104313.8|104288.8|104323.1|104298.1|104311.9|104286.9|32
1727174140000|2024-09-24 10:35:40|104313.3|104288.3|104320.8|104295.8|104320.8|104295.8|104312.2|104287.2|22
1727174150000|2024-09-24 10:35:50|104321|104296|104321|104296|104322.8|104297.8|104320.6|104295.6|23
1727174160000|2024-09-24 10:36:00|104321.2|104296.2|104319.4|104294.4|104327.6|104302.6|104319.4|104294.4|22
1727174170000|2024-09-24 10:36:10|104319.1|104294.1|104315.4|104290.4|104319.4|104294.4|104315|104290|26
1727174180000|2024-09-24 10:36:20|104315.6|104290.6|104322.6|104297.6|104323.3|104298.3|104315.1|104290.1|24
1727174190000|2024-09-24 10:36:30|104322.5|104297.5|104319.6|104294.6|104322.5|104297.5|104319.2|104294.2|20
1727174200000|2024-09-24 10:36:40|104319.2|104294.2|104321.7|104296.7|104322.1|104297.1|104318.5|104293.5|18
1727174210000|2024-09-24 10:36:50|104322.1|104297.1|104322.1|104297.1|104322.8|104297.8|104321.2|104296.2|16
1727174220000|2024-09-24 10:37:00|104321.7|104296.7|104326|104301|104326.6|104301.6|104321.1|104296.1|26
1727174230000|2024-09-24 10:37:10|104326.3|104301.3|104319.2|104294.2|104327.3|104302.3|104317.8|104292.8|22
1727174240000|2024-09-24 10:37:20|104318.5|104293.5|104325.6|104300.6|104325.6|104300.6|104318.5|104293.5|14
1727174250000|2024-09-24 10:37:30|104325.8|104300.8|104324.3|104299.3|104326.2|104301.2|104323.6|104298.6|23
1727174260000|2024-09-24 10:37:40|104324.5|104299.5|104334.4|104309.4|104334.4|104309.4|104324.5|104299.5|18
1727174270000|2024-09-24 10:37:50|104334.2|104309.2|104332.3|104307.3|104334.3|104309.3|104332.3|104307.3|16
1727174280000|2024-09-24 10:38:00|104332.4|104307.4|104331.3|104306.3|104333.1|104308.1|104330.9|104305.9|14
1727174290000|2024-09-24 10:38:10|104331.4|104306.4|104334.4|104309.4|104334.4|104309.4|104330.9|104305.9|16
1727174300000|2024-09-24 10:38:20|104333.9|104308.9|104322.3|104297.3|104334|104309|104321|104296|19
1727174310000|2024-09-24 10:38:30|104321.7|104296.7|104322.9|104297.9|104323.7|104298.7|104320.2|104295.2|24
1727174320000|2024-09-24 10:38:40|104323.1|104298.1|104322.2|104297.2|104325.7|104300.7|104322.2|104297.2|16
1727174330000|2024-09-24 10:38:50|104322.6|104297.6|104328.8|104303.8|104331.1|104306.1|104322.6|104297.6|18
1727174340000|2024-09-24 10:39:00|104328.3|104303.3|104324.5|104299.5|104331|104306|104324.5|104299.5|20
1727174350000|2024-09-24 10:39:10|104324.9|104299.9|104323.2|104298.2|104329.6|104304.6|104322.9|104297.9|27
1727174360000|2024-09-24 10:39:20|104323|104298|104332.9|104307.9|104339.3|104314.3|104322.4|104297.4|16
1727174370000|2024-09-24 10:39:30|104333|104308|104334.4|104309.4|104336.6|104311.6|104332.1|104307.1|15
1727174380000|2024-09-24 10:39:40|104334.2|104309.2|104325.5|104300.5|104334.2|104309.2|104324.9|104299.9|31
1727174390000|2024-09-24 10:39:50|104325.7|104300.7|104322.7|104297.7|104326.4|104301.4|104322.5|104297.5|15
1727174400000|2024-09-24 10:40:00|104322.9|104297.9|104317.3|104292.3|104323.2|104298.2|104314.6|104289.6|15
1727174410000|2024-09-24 10:40:10|104317.5|104292.5|104313.1|104288.1|104317.6|104292.6|104310.2|104285.2|23
1727174420000|2024-09-24 10:40:20|104312.9|104287.9|104312.6|104287.6|104314.4|104289.4|104312.1|104287.1|15
1727174430000|2024-09-24 10:40:30|104312.7|104287.7|104313.4|104288.4|104313.4|104288.4|104312.7|104287.7|2
1727174440000|2024-09-24 10:40:40|104313.1|104288.1|104308.9|104283.9|104313.1|104288.1|104308.5|104283.5|11
1727174450000|2024-09-24 10:40:50|104308.8|104283.8|104312.1|104287.1|104314|104289|104308.8|104283.8|13
1727174460000|2024-09-24 10:41:00|104312|104287|104316.2|104291.2|104317.7|104292.7|104312|104287|13
1727174470000|2024-09-24 10:41:10|104316|104291|104317.7|104292.7|104317.7|104292.7|104313.4|104288.4|7
1727174480000|2024-09-24 10:41:20|104317.6|104292.6|104318.2|104293.2|104318.2|104293.2|104317.6|104292.6|4
1727174490000|2024-09-24 10:41:30|104318.5|104293.5|104320.1|104295.1|104320.1|104295.1|104317.8|104292.8|12
1727174500000|2024-09-24 10:41:40|104320.4|104295.4|104316.3|104291.3|104320.4|104295.4|104316.3|104291.3|7
1727174510000|2024-09-24 10:41:50|104316|104291|104311.2|104286.2|104320.7|104295.7|104309.8|104284.8|19
1727174520000|2024-09-24 10:42:00|104311.1|104286.1|104309.2|104284.2|104311.7|104286.7|104309.2|104284.2|14
1727174530000|2024-09-24 10:42:10|104309.1|104284.1|104313.4|104288.4|104315.3|104290.3|104309.1|104284.1|22
1727174540000|2024-09-24 10:42:20|104312.7|104287.7|104312.5|104287.5|104315.7|104290.7|104311.9|104286.9|11
1727174550000|2024-09-24 10:42:30|104312.9|104287.9|104312.1|104287.1|104313.4|104288.4|104311.7|104286.7|10
1727174560000|2024-09-24 10:42:40|104311.9|104286.9|104309.4|104284.4|104312.1|104287.1|104309.4|104284.4|7
1727174570000|2024-09-24 10:42:50|104309.7|104284.7|104312.1|104287.1|104312.1|104287.1|104309.7|104284.7|9
1727174580000|2024-09-24 10:43:00|104311.9|104286.9|104312.6|104287.6|104312.6|104287.6|104311.9|104286.9|7
1727174590000|2024-09-24 10:43:10|104312.9|104287.9|104313.7|104288.7|104313.7|104288.7|104312.7|104287.7|3
1727174600000|2024-09-24 10:43:20|104312.8|104287.8|104314.1|104289.1|104316.9|104291.9|104312.8|104287.8|16
1727174610000|2024-09-24 10:43:30|104313.6|104288.6|104313.4|104288.4|104313.6|104288.6|104311.8|104286.8|10
1727174620000|2024-09-24 10:43:40|104313.6|104288.6|104313.4|104288.4|104313.9|104288.9|104313.4|104288.4|7
1727174630000|2024-09-24 10:43:50|104313.5|104288.5|104329.3|104304.3|104330.7|104305.7|104313.5|104288.5|18
1727174640000|2024-09-24 10:44:00|104329.4|104304.4|104320.8|104295.8|104329.4|104304.4|104320.8|104295.8|16
1727174650000|2024-09-24 10:44:10|104320.3|104295.3|104320.4|104295.4|104320.4|104295.4|104320.3|104295.3|2
1727174660000|2024-09-24 10:44:20|104320.5|104295.5|104321.8|104296.8|104322.9|104297.9|104320.5|104295.5|7
1727174670000|2024-09-24 10:44:30|104321.9|104296.9|104319.1|104294.1|104321.9|104296.9|104319.1|104294.1|11
1727174680000|2024-09-24 10:44:40|104318.9|104293.9|104301|104276|104318.9|104293.9|104301|104276|15
1727174690000|2024-09-24 10:44:50|104301.4|104276.4|104303.6|104278.6|104304|104279|104298.9|104273.9|19
1727174700000|2024-09-24 10:45:00|104303.7|104278.7|104301.8|104276.8|104303.7|104278.7|104300.7|104275.7|12
1727174710000|2024-09-24 10:45:10|104301.2|104276.2|104301.7|104276.7|104301.7|104276.7|104297.9|104272.9|13
1727174720000|2024-09-24 10:45:20|104301.9|104276.9|104304.4|104279.4|104304.4|104279.4|104301.6|104276.6|15
1727174730000|2024-09-24 10:45:30|104304.6|104279.6|104308.2|104283.2|104308.8|104283.8|104304.3|104279.3|19
1727174740000|2024-09-24 10:45:40|104308.3|104283.3|104306.5|104281.5|104308.3|104283.3|104306.1|104281.1|12
1727174750000|2024-09-24 10:45:50|104306.4|104281.4|104303.8|104278.8|104306.4|104281.4|104303.8|104278.8|10
1727174760000|2024-09-24 10:46:00|104304.1|104279.1|104311.5|104286.5|104311.5|104286.5|104304.1|104279.1|16
1727174770000|2024-09-24 10:46:10|104311|104286|104316.2|104291.2|104316.4|104291.4|104310.9|104285.9|14
1727174780000|2024-09-24 10:46:20|104316.1|104291.1|104315.9|104290.9|104316.1|104291.1|104315.6|104290.6|4
1727174790000|2024-09-24 10:46:30|104316.4|104291.4|104318.9|104293.9|104320.5|104295.5|104316.4|104291.4|12
1727174800000|2024-09-24 10:46:40|104318.1|104293.1|104318.4|104293.4|104319.1|104294.1|104317.9|104292.9|10
1727174810000|2024-09-24 10:46:50|104318.2|104293.2|104314.6|104289.6|104322.1|104297.1|104314.6|104289.6|16
1727174820000|2024-09-24 10:47:00|104315|104290|104314.8|104289.8|104318.4|104293.4|104311|104286|19
1727174830000|2024-09-24 10:47:10|104314.6|104289.6|104318.2|104293.2|104318.2|104293.2|104313.9|104288.9|12
1727174840000|2024-09-24 10:47:20|104318.7|104293.7|104334.1|104309.1|104336.3|104311.3|104318.7|104293.7|21
1727174850000|2024-09-24 10:47:30|104333.8|104308.8|104331.8|104306.8|104333.8|104308.8|104331.5|104306.5|10
1727174860000|2024-09-24 10:47:40|104332|104307|104328.2|104303.2|104332.5|104307.5|104327.7|104302.7|13
1727174870000|2024-09-24 10:47:50|104328|104303|104324.2|104299.2|104328|104303|104323.7|104298.7|13
1727174880000|2024-09-24 10:48:00|104324.5|104299.5|104328.4|104303.4|104328.4|104303.4|104324.3|104299.3|16
1727174890000|2024-09-24 10:48:10|104328.6|104303.6|104319.4|104294.4|104329.3|104304.3|104319.4|104294.4|20
1727174900000|2024-09-24 10:48:20|104320.5|104295.5|104318.2|104293.2|104320.5|104295.5|104317|104292|13
1727174910000|2024-09-24 10:48:30|104318.3|104293.3|104318.6|104293.6|104318.8|104293.8|104318.3|104293.3|4
1727174920000|2024-09-24 10:48:40|104318.7|104293.7|104320.6|104295.6|104321.3|104296.3|104318.2|104293.2|10
1727174930000|2024-09-24 10:48:50|104320.4|104295.4|104319.7|104294.7|104320.4|104295.4|104319.7|104294.7|4
1727174940000|2024-09-24 10:49:00|104319.5|104294.5|104318.4|104293.4|104319.5|104294.5|104318.4|104293.4|6
1727174950000|2024-09-24 10:49:10|104318.7|104293.7|104314.6|104289.6|104324.8|104299.8|104313.4|104288.4|19
1727174960000|2024-09-24 10:49:20|104314.9|104289.9|104316.7|104291.7|104316.7|104291.7|104314.9|104289.9|10
1727174970000|2024-09-24 10:49:30|104319.7|104294.7|104319.7|104294.7|104319.7|104294.7|104319.2|104294.2|4
1727174980000|2024-09-24 10:49:40|104320.2|104295.2|104326.2|104301.2|104327|104302|104320.2|104295.2|6
1727174990000|2024-09-24 10:49:50|104326.1|104301.1|104325.2|104300.2|104326.2|104301.2|104325.1|104300.1|6
1727175000000|2024-09-24 10:50:00|104325.4|104300.4|104334.3|104309.3|104334.3|104309.3|104325.4|104300.4|10
1727175010000|2024-09-24 10:50:10|104334.4|104309.4|104333.3|104308.3|104334.4|104309.4|104330.8|104305.8|15
1727175020000|2024-09-24 10:50:20|104333.1|104308.1|104341.2|104316.2|104342.8|104317.8|104333.1|104308.1|15
1727175030000|2024-09-24 10:50:30|104341|104316|104343.6|104318.6|104343.6|104318.6|104340.8|104315.8|12
1727175040000|2024-09-24 10:50:40|104343.4|104318.4|104350.3|104325.3|104350.3|104325.3|104343.2|104318.2|17
1727175050000|2024-09-24 10:50:50|104351.2|104326.2|104354.7|104329.7|104359|104334|104351.2|104326.2|29
1727175060000|2024-09-24 10:51:00|104354.5|104329.5|104341.7|104316.7|104354.5|104329.5|104340.5|104315.5|23
1727175070000|2024-09-24 10:51:10|104341.9|104316.9|104344.1|104319.1|104344.8|104319.8|104341.9|104316.9|10
1727175080000|2024-09-24 10:51:20|104344.6|104319.6|104350.8|104325.8|104350.8|104325.8|104343.6|104318.6|14
1727175090000|2024-09-24 10:51:30|104351|104326|104351.5|104326.5|104352.1|104327.1|104351|104326|13
1727175100000|2024-09-24 10:51:40|104351.2|104326.2|104349.6|104324.6|104351.2|104326.2|104349.2|104324.2|12
1727175110000|2024-09-24 10:51:50|104349.7|104324.7|104344.8|104319.8|104349.7|104324.7|104342.7|104317.7|20
1727175120000|2024-09-24 10:52:00|104345.2|104320.2|104344.2|104319.2|104345.6|104320.6|104343.8|104318.8|12
1727175130000|2024-09-24 10:52:10|104344|104319|104350.3|104325.3|104351.5|104326.5|104343.6|104318.6|18
1727175140000|2024-09-24 10:52:20|104350.2|104325.2|104348.4|104323.4|104351.1|104326.1|104347.7|104322.7|11
1727175150000|2024-09-24 10:52:30|104348.6|104323.6|104347.9|104322.9|104348.6|104323.6|104346.4|104321.4|15
1727175160000|2024-09-24 10:52:40|104348.4|104323.4|104357.7|104332.7|104366.1|104341.1|104348.4|104323.4|30
1727175170000|2024-09-24 10:52:50|104358.6|104333.6|104362.6|104337.6|104365.7|104340.7|104358.6|104333.6|20
1727175180000|2024-09-24 10:53:00|104362.4|104337.4|104362.5|104337.5|104362.8|104337.8|104360.7|104335.7|11
1727175190000|2024-09-24 10:53:10|104362.6|104337.6|104362.7|104337.7|104363.5|104338.5|104362|104337|11
1727175200000|2024-09-24 10:53:20|104362.9|104337.9|104367.4|104342.4|104369.4|104344.4|104362.9|104337.9|22
1727175210000|2024-09-24 10:53:30|104367.5|104342.5|104366.7|104341.7|104367.7|104342.7|104366.7|104341.7|7
1727175220000|2024-09-24 10:53:40|104367|104342|104361.6|104336.6|104368.4|104343.4|104359.5|104334.5|13
1727175230000|2024-09-24 10:53:50|104361.1|104336.1|104358.4|104333.4|104361.1|104336.1|104354.2|104329.2|14
1727175240000|2024-09-24 10:54:00|104358.2|104333.2|104358.5|104333.5|104358.5|104333.5|104354.9|104329.9|16
1727175250000|2024-09-24 10:54:10|104359.5|104334.5|104364|104339|104367.3|104342.3|104359.5|104334.5|19
1727175260000|2024-09-24 10:54:20|104363.8|104338.8|104338.9|104313.9|104363.8|104338.8|104338.5|104313.5|16
1727175270000|2024-09-24 10:54:30|104338.5|104313.5|104336.2|104311.2|104338.5|104313.5|104330.3|104305.3|17
1727175280000|2024-09-24 10:54:40|104335.9|104310.9|104342.4|104317.4|104342.4|104317.4|104335.8|104310.8|9
1727175290000|2024-09-24 10:54:50|104342.5|104317.5|104341.2|104316.2|104343.6|104318.6|104340.8|104315.8|21
1727175300000|2024-09-24 10:55:00|104341.6|104316.6|104344.3|104319.3|104344.3|104319.3|104339.1|104314.1|13
1727175310000|2024-09-24 10:55:10|104344.8|104319.8|104349.3|104324.3|104349.5|104324.5|104344.8|104319.8|11
1727175320000|2024-09-24 10:55:20|104349.7|104324.7|104347.6|104322.6|104351.9|104326.9|104347|104322|15
1727175330000|2024-09-24 10:55:30|104347.3|104322.3|104350.4|104325.4|104350.4|104325.4|104347.1|104322.1|5
1727175340000|2024-09-24 10:55:40|104350.7|104325.7|104347.7|104322.7|104350.8|104325.8|104347.7|104322.7|11
1727175350000|2024-09-24 10:55:50|104347.9|104322.9|104344.1|104319.1|104347.9|104322.9|104344.1|104319.1|11
1727175360000|2024-09-24 10:56:00|104343.9|104318.9|104344.1|104319.1|104344.1|104319.1|104343.9|104318.9|3
1727175370000|2024-09-24 10:56:10|104344.2|104319.2|104349.9|104324.9|104349.9|104324.9|104344.2|104319.2|17
1727175380000|2024-09-24 10:56:20|104350.1|104325.1|104355.9|104330.9|104356|104331|104350.1|104325.1|10
1727175390000|2024-09-24 10:56:30|104356.3|104331.3|104351.1|104326.1|104356.8|104331.8|104350.5|104325.5|14
1727175400000|2024-09-24 10:56:40|104350|104325|104347.3|104322.3|104351.1|104326.1|104345.9|104320.9|26
1727175410000|2024-09-24 10:56:50|104346.7|104321.7|104331.5|104306.5|104347.1|104322.1|104328.3|104303.3|16
1727175420000|2024-09-24 10:57:00|104331.2|104306.2|104323.9|104298.9|104331.2|104306.2|104318.3|104293.3|22
1727175430000|2024-09-24 10:57:10|104323.6|104298.6|104327.2|104302.2|104327.2|104302.2|104323.6|104298.6|4
1727175440000|2024-09-24 10:57:20|104324|104299|104326.5|104301.5|104326.5|104301.5|104318.1|104293.1|18
1727175450000|2024-09-24 10:57:30|104326.6|104301.6|104323.1|104298.1|104329.2|104304.2|104322.8|104297.8|26
1727175460000|2024-09-24 10:57:40|104322.6|104297.6|104319.3|104294.3|104325.9|104300.9|104319.3|104294.3|21
1727175470000|2024-09-24 10:57:50|104319.7|104294.7|104323.2|104298.2|104324|104299|104319.7|104294.7|11
1727175480000|2024-09-24 10:58:00|104323.3|104298.3|104324.7|104299.7|104333.9|104308.9|104323.3|104298.3|26
1727175490000|2024-09-24 10:58:10|104321.2|104296.2|104319.6|104294.6|104322|104297|104319.2|104294.2|25
1727175500000|2024-09-24 10:58:20|104319.5|104294.5|104324.7|104299.7|104325.2|104300.2|104316.2|104291.2|24
1727175510000|2024-09-24 10:58:30|104324.9|104299.9|104327|104302|104328.5|104303.5|104324.5|104299.5|18
1727175520000|2024-09-24 10:58:40|104326.3|104301.3|104338.8|104313.8|104339.2|104314.2|104326.3|104301.3|22
1727175530000|2024-09-24 10:58:50|104339.1|104314.1|104340.3|104315.3|104340.6|104315.6|104339.1|104314.1|7
1727175540000|2024-09-24 10:59:00|104340.1|104315.1|104340.5|104315.5|104340.9|104315.9|104339.9|104314.9|7
1727175550000|2024-09-24 10:59:10|104340|104315|104330.7|104305.7|104340|104315|104330.7|104305.7|13
1727175560000|2024-09-24 10:59:20|104330.9|104305.9|104333.1|104308.1|104333.2|104308.2|104330.9|104305.9|12
1727175570000|2024-09-24 10:59:30|104333.3|104308.3|104331|104306|104334.7|104309.7|104331|104306|14
1727175580000|2024-09-24 10:59:40|104329.5|104304.5|104323.3|104298.3|104330.1|104305.1|104322.5|104297.5|21
1727175590000|2024-09-24 10:59:50|104323|104298|104325.3|104300.3|104325.5|104300.5|104321.6|104296.6|15
1727175600000|2024-09-24 11:00:00|104325|104300|104328.8|104303.8|104328.8|104303.8|104323.7|104298.7|16
1727175610000|2024-09-24 11:00:10|104328.5|104303.5|104334.5|104309.5|104334.5|104309.5|104328.5|104303.5|12
1727175620000|2024-09-24 11:00:20|104334.8|104309.8|104335.1|104310.1|104336.9|104311.9|104319.9|104294.9|31
1727175630000|2024-09-24 11:00:30|104336|104311|104333.9|104308.9|104337.8|104312.8|104333.9|104308.9|23
1727175640000|2024-09-24 11:00:40|104334|104309|104338.3|104313.3|104341.8|104316.8|104334|104309|37
1727175650000|2024-09-24 11:00:50|104339.6|104314.6|104336.1|104311.1|104341.1|104316.1|104335.1|104310.1|24
1727175660000|2024-09-24 11:01:00|104336.3|104311.3|104335.6|104310.6|104336.5|104311.5|104334.9|104309.9|21
1727175670000|2024-09-24 11:01:10|104335.9|104310.9|104336|104311|104344.5|104319.5|104335.9|104310.9|20
1727175680000|2024-09-24 11:01:20|104335.6|104310.6|104333.6|104308.6|104335.6|104310.6|104331.3|104306.3|9
1727175690000|2024-09-24 11:01:30|104333.5|104308.5|104334.1|104309.1|104334.1|104309.1|104333.5|104308.5|4
1727175700000|2024-09-24 11:01:40|104333.7|104308.7|104331.1|104306.1|104333.7|104308.7|104330.8|104305.8|13
1727175710000|2024-09-24 11:01:50|104330.8|104305.8|104326.6|104301.6|104332.1|104307.1|104326.6|104301.6|20
1727175720000|2024-09-24 11:02:00|104326.9|104301.9|104332.4|104307.4|104332.4|104307.4|104324.9|104299.9|20
1727175730000|2024-09-24 11:02:10|104332|104307|104335.2|104310.2|104335.2|104310.2|104331.3|104306.3|21
1727175740000|2024-09-24 11:02:20|104335.6|104310.6|104334.5|104309.5|104335.6|104310.6|104333|104308|18
1727175750000|2024-09-24 11:02:30|104334.6|104309.6|104335.2|104310.2|104335.2|104310.2|104334.6|104309.6|5
1727175760000|2024-09-24 11:02:40|104335.8|104310.8|104337.1|104312.1|104337.1|104312.1|104335.3|104310.3|18
1727175770000|2024-09-24 11:02:50|104337.2|104312.2|104336.2|104311.2|104337.9|104312.9|104335.8|104310.8|15
1727175780000|2024-09-24 11:03:00|104336.4|104311.4|104337.2|104312.2|104337.2|104312.2|104336.3|104311.3|4
1727175790000|2024-09-24 11:03:10|104337.3|104312.3|104351.9|104326.9|104353.7|104328.7|104337|104312|24
1727175800000|2024-09-24 11:03:20|104351.7|104326.7|104358.6|104333.6|104358.6|104333.6|104350.8|104325.8|19
1727175810000|2024-09-24 11:03:30|104358.8|104333.8|104359|104334|104359|104334|104355.3|104330.3|15
1727175820000|2024-09-24 11:03:40|104358.6|104333.6|104378.7|104353.7|104378.7|104353.7|104358.5|104333.5|17
1727175830000|2024-09-24 11:03:50|104379.2|104354.2|104391.4|104366.4|104394.3|104369.3|104379.2|104354.2|23
1727175840000|2024-09-24 11:04:00|104391.7|104366.7|104391.4|104366.4|104391.8|104366.8|104391.2|104366.2|10
1727175850000|2024-09-24 11:04:10|104391.2|104366.2|104387.2|104362.2|104392.6|104367.6|104386.4|104361.4|22
1727175860000|2024-09-24 11:04:20|104386.2|104361.2|104385.4|104360.4|104386.3|104361.3|104384.9|104359.9|11
1727175870000|2024-09-24 11:04:30|104387.3|104362.3|104393.9|104368.9|104393.9|104368.9|104387.3|104362.3|26
1727175880000|2024-09-24 11:04:40|104393.8|104368.8|104402.2|104377.2|104402.8|104377.8|104393.5|104368.5|15
1727175890000|2024-09-24 11:04:50|104402.6|104377.6|104402|104377|104404.7|104379.7|104402|104377|25
1727175900000|2024-09-24 11:05:00|104401.6|104376.6|104395.5|104370.5|104401.7|104376.7|104395.5|104370.5|25
1727175910000|2024-09-24 11:05:10|104395.6|104370.6|104399.4|104374.4|104399.6|104374.6|104395.5|104370.5|8
1727175920000|2024-09-24 11:05:20|104400|104375|104421.5|104396.5|104421.5|104396.5|104399|104374|31
1727175930000|2024-09-24 11:05:30|104421.2|104396.2|104422.2|104397.2|104425|104400|104420.5|104395.5|31
1727175940000|2024-09-24 11:05:40|104422.5|104397.5|104433.1|104408.1|104433.5|104408.5|104422.5|104397.5|23
1727175950000|2024-09-24 11:05:50|104432.9|104407.9|104437.9|104412.9|104438.3|104413.3|104432.7|104407.7|20
1727175960000|2024-09-24 11:06:00|104437.6|104412.6|104428.3|104403.3|104437.6|104412.6|104427.9|104402.9|28
1727175970000|2024-09-24 11:06:10|104428.1|104403.1|104429.8|104404.8|104433.2|104408.2|104426.5|104401.5|25
1727175980000|2024-09-24 11:06:20|104429.5|104404.5|104426.1|104401.1|104435|104410|104425.8|104400.8|29
1727175990000|2024-09-24 11:06:30|104426.3|104401.3|104426.3|104401.3|104428.7|104403.7|104426|104401|26
1727176000000|2024-09-24 11:06:40|104426.1|104401.1|104429|104404|104429.1|104404.1|104425.5|104400.5|22
1727176010000|2024-09-24 11:06:50|104428.8|104403.8|104431.7|104406.7|104433|104408|104428.8|104403.8|18
1727176020000|2024-09-24 11:07:00|104432|104407|104438.6|104413.6|104438.6|104413.6|104432|104407|21
1727176030000|2024-09-24 11:07:10|104438.4|104413.4|104427.9|104402.9|104438.4|104413.4|104424.9|104399.9|28
1727176040000|2024-09-24 11:07:20|104428.1|104403.1|104432.4|104407.4|104433.3|104408.3|104427.7|104402.7|15
1727176050000|2024-09-24 11:07:30|104432.3|104407.3|104425.4|104400.4|104432.3|104407.3|104424.8|104399.8|19
1727176060000|2024-09-24 11:07:40|104425.2|104400.2|104423|104398|104425.2|104400.2|104419.1|104394.1|22
1727176070000|2024-09-24 11:07:50|104423.1|104398.1|104427|104402|104431.7|104406.7|104423.1|104398.1|28
1727176080000|2024-09-24 11:08:00|104426.9|104401.9|104423.6|104398.6|104426.9|104401.9|104423.1|104398.1|17
1727176090000|2024-09-24 11:08:10|104423.9|104398.9|104424.6|104399.6|104428.6|104403.6|104423.1|104398.1|18
1727176100000|2024-09-24 11:08:20|104424.7|104399.7|104428|104403|104429.7|104404.7|104424.7|104399.7|16
1727176110000|2024-09-24 11:08:30|104427.9|104402.9|104432.9|104407.9|104432.9|104407.9|104427.9|104402.9|15
1727176120000|2024-09-24 11:08:40|104433|104408|104431.1|104406.1|104433|104408|104431.1|104406.1|12
1727176130000|2024-09-24 11:08:50|104430.9|104405.9|104419.7|104394.7|104430.9|104405.9|104419.7|104394.7|19
1727176140000|2024-09-24 11:09:00|104419.5|104394.5|104418.9|104393.9|104420|104395|104418.9|104393.9|11
1727176150000|2024-09-24 11:09:10|104418.7|104393.7|104420.7|104395.7|104420.7|104395.7|104418.7|104393.7|6
1727176160000|2024-09-24 11:09:20|104420.9|104395.9|104426.5|104401.5|104427.3|104402.3|104420.8|104395.8|7
1727176170000|2024-09-24 11:09:30|104426.4|104401.4|104443.1|104418.1|104443.1|104418.1|104426.4|104401.4|30
1727176180000|2024-09-24 11:09:40|104443.2|104418.2|104448.9|104423.9|104449.9|104424.9|104442.9|104417.9|28
1727176190000|2024-09-24 11:09:50|104449.3|104424.3|104445.9|104420.9|104449.7|104424.7|104445.9|104420.9|15
1727176200000|2024-09-24 11:10:00|104445.8|104420.8|104442.9|104417.9|104446.5|104421.5|104442.9|104417.9|19
1727176210000|2024-09-24 11:10:10|104442.8|104417.8|104442.8|104417.8|104443|104418|104431.9|104406.9|24
1727176220000|2024-09-24 11:10:20|104442.1|104417.1|104442.7|104417.7|104443.3|104418.3|104442.1|104417.1|14
1727176230000|2024-09-24 11:10:30|104442.6|104417.6|104442.7|104417.7|104442.9|104417.9|104442.6|104417.6|9
1727176240000|2024-09-24 11:10:40|104442.4|104417.4|104433.6|104408.6|104442.6|104417.6|104433.2|104408.2|13
1727176250000|2024-09-24 11:10:50|104433.4|104408.4|104434.5|104409.5|104434.8|104409.8|104433.1|104408.1|18
1727176260000|2024-09-24 11:11:00|104434.7|104409.7|104440.7|104415.7|104440.7|104415.7|104434.7|104409.7|20
1727176270000|2024-09-24 11:11:10|104440.6|104415.6|104438.3|104413.3|104440.8|104415.8|104437.4|104412.4|15
1727176280000|2024-09-24 11:11:20|104438|104413|104446.1|104421.1|104446.1|104421.1|104435.7|104410.7|31
1727176290000|2024-09-24 11:11:30|104446.4|104421.4|104445.1|104420.1|104446.4|104421.4|104444.2|104419.2|13
1727176300000|2024-09-24 11:11:40|104445.3|104420.3|104447.9|104422.9|104447.9|104422.9|104445.3|104420.3|13
1727176310000|2024-09-24 11:11:50|104447.8|104422.8|104421.3|104396.3|104447.8|104422.8|104421.3|104396.3|38
1727176320000|2024-09-24 11:12:00|104421.1|104396.1|104420.7|104395.7|104421.4|104396.4|104420.5|104395.5|8
1727176330000|2024-09-24 11:12:10|104421.2|104396.2|104420.7|104395.7|104422.6|104397.6|104417.6|104392.6|16
1727176340000|2024-09-24 11:12:20|104420.4|104395.4|104418.5|104393.5|104420.4|104395.4|104418.2|104393.2|8
1727176350000|2024-09-24 11:12:30|104418.1|104393.1|104418|104393|104418.1|104393.1|104417.9|104392.9|3
1727176360000|2024-09-24 11:12:40|104417.4|104392.4|104414.2|104389.2|104417.4|104392.4|104413.8|104388.8|12
1727176370000|2024-09-24 11:12:50|104414|104389|104412.7|104387.7|104414|104389|104410.9|104385.9|24
1727176380000|2024-09-24 11:13:00|104413|104388|104410.7|104385.7|104413|104388|104410.7|104385.7|15
1727176390000|2024-09-24 11:13:10|104405.7|104380.7|104403|104378|104405.7|104380.7|104401.9|104376.9|18
1727176400000|2024-09-24 11:13:20|104402.8|104377.8|104403.3|104378.3|104403.3|104378.3|104402.6|104377.6|8
1727176410000|2024-09-24 11:13:30|104403.2|104378.2|104401.7|104376.7|104403.3|104378.3|104400.3|104375.3|11
1727176420000|2024-09-24 11:13:40|104401.9|104376.9|104395.1|104370.1|104401.9|104376.9|104395|104370|21
1727176430000|2024-09-24 11:13:50|104395|104370|104367|104342|104395.7|104370.7|104365.4|104340.4|24
1727176440000|2024-09-24 11:14:00|104366.4|104341.4|104365.5|104340.5|104375.2|104350.2|104364.1|104339.1|40
1727176450000|2024-09-24 11:14:10|104365.8|104340.8|104375|104350|104375|104350|104365.8|104340.8|18
1727176460000|2024-09-24 11:14:20|104374.9|104349.9|104375|104350|104375.8|104350.8|104374.8|104349.8|8
1727176470000|2024-09-24 11:14:30|104374.8|104349.8|104372.4|104347.4|104378.6|104353.6|104372.4|104347.4|17
1727176480000|2024-09-24 11:14:40|104371.3|104346.3|104368.8|104343.8|104371.3|104346.3|104368.4|104343.4|17
1727176490000|2024-09-24 11:14:50|104368.5|104343.5|104372.2|104347.2|104372.4|104347.4|104368.3|104343.3|13
1727176500000|2024-09-24 11:15:00|104372.6|104347.6|104364|104339|104372.6|104347.6|104361.9|104336.9|24
1727176510000|2024-09-24 11:15:10|104364.2|104339.2|104361.6|104336.6|104364.3|104339.3|104361.6|104336.6|8
1727176520000|2024-09-24 11:15:20|104359.8|104334.8|104360.8|104335.8|104360.8|104335.8|104358.3|104333.3|12
1727176530000|2024-09-24 11:15:30|104360.4|104335.4|104358.6|104333.6|104360.4|104335.4|104358.2|104333.2|19
1727176540000|2024-09-24 11:15:40|104358.4|104333.4|104345.2|104320.2|104358.7|104333.7|104341.5|104316.5|24
1727176550000|2024-09-24 11:15:50|104345.3|104320.3|104350|104325|104351.7|104326.7|104345.3|104320.3|19
1727176560000|2024-09-24 11:16:00|104349.3|104324.3|104355.5|104330.5|104357.2|104332.2|104348.5|104323.5|14
1727176570000|2024-09-24 11:16:10|104355|104330|104352.6|104327.6|104355|104330|104349.6|104324.6|14
1727176580000|2024-09-24 11:16:20|104352.7|104327.7|104350.1|104325.1|104352.9|104327.9|104350.1|104325.1|13
1727176590000|2024-09-24 11:16:30|104350.2|104325.2|104325|104300|104350.2|104325.2|104324.7|104299.7|33
1727176600000|2024-09-24 11:16:40|104325.2|104300.2|104313.2|104288.2|104325.8|104300.8|104311.8|104286.8|25
1727176610000|2024-09-24 11:16:50|104314.3|104289.3|104315.7|104290.7|104316.3|104291.3|104313.5|104288.5|13
1727176620000|2024-09-24 11:17:00|104315.2|104290.2|104316.2|104291.2|104316.7|104291.7|104315.2|104290.2|7
1727176630000|2024-09-24 11:17:10|104316.5|104291.5|104318.6|104293.6|104319.9|104294.9|104316.5|104291.5|22
1727176640000|2024-09-24 11:17:20|104318.8|104293.8|104319.5|104294.5|104320.2|104295.2|104318.3|104293.3|13
1727176650000|2024-09-24 11:17:30|104320.1|104295.1|104326.6|104301.6|104327.1|104302.1|104320.1|104295.1|15
1727176660000|2024-09-24 11:17:40|104326.5|104301.5|104329.6|104304.6|104330.3|104305.3|104326|104301|15
1727176670000|2024-09-24 11:17:50|104329.1|104304.1|104332|104307|104332|104307|104329.1|104304.1|10
1727176680000|2024-09-24 11:18:00|104332.3|104307.3|104337.6|104312.6|104337.9|104312.9|104332.3|104307.3|10
1727176690000|2024-09-24 11:18:10|104337.4|104312.4|104335.9|104310.9|104337.4|104312.4|104335.9|104310.9|5
1727176700000|2024-09-24 11:18:20|104336.1|104311.1|104333.4|104308.4|104336.8|104311.8|104332.4|104307.4|12
1727176710000|2024-09-24 11:18:30|104332.9|104307.9|104331.9|104306.9|104332.9|104307.9|104331.9|104306.9|5
1727176720000|2024-09-24 11:18:40|104331.5|104306.5|104326.9|104301.9|104331.7|104306.7|104326.9|104301.9|19
1727176730000|2024-09-24 11:18:50|104327.1|104302.1|104328.7|104303.7|104330.8|104305.8|104327.1|104302.1|9
1727176740000|2024-09-24 11:19:00|104329|104304|104328.7|104303.7|104330.2|104305.2|104328|104303|15
1727176750000|2024-09-24 11:19:10|104329.4|104304.4|104328.9|104303.9|104329.8|104304.8|104325.8|104300.8|16
1727176760000|2024-09-24 11:19:20|104329.1|104304.1|104334.7|104309.7|104334.7|104309.7|104329.1|104304.1|16
1727176770000|2024-09-24 11:19:30|104334.4|104309.4|104333.4|104308.4|104334.4|104309.4|104333.1|104308.1|8
1727176780000|2024-09-24 11:19:40|104333.6|104308.6|104331|104306|104334.7|104309.7|104331|104306|10
1727176790000|2024-09-24 11:19:50|104330.4|104305.4|104327.1|104302.1|104331.1|104306.1|104327.1|104302.1|11
1727176800000|2024-09-24 11:20:00|104327.5|104302.5|104328.2|104303.2|104330.1|104305.1|104327.5|104302.5|25
1727176810000|2024-09-24 11:20:10|104328.5|104303.5|104325.8|104300.8|104328.7|104303.7|104325.8|104300.8|8
1727176820000|2024-09-24 11:20:20|104325.7|104300.7|104328.2|104303.2|104328.2|104303.2|104325.4|104300.4|10
1727176830000|2024-09-24 11:20:30|104328|104303|104333.3|104308.3|104333.6|104308.6|104327.8|104302.8|22
1727176840000|2024-09-24 11:20:40|104333.5|104308.5|104331.5|104306.5|104333.6|104308.6|104331.3|104306.3|13
1727176850000|2024-09-24 11:20:50|104331.6|104306.6|104327.9|104302.9|104331.7|104306.7|104327.6|104302.6|14
1727176860000|2024-09-24 11:21:00|104328|104303|104327.3|104302.3|104328|104303|104327.3|104302.3|5
1727176870000|2024-09-24 11:21:10|104327.4|104302.4|104326.2|104301.2|104327.5|104302.5|104326.2|104301.2|11
1727176880000|2024-09-24 11:21:20|104324.5|104299.5|104324.9|104299.9|104325.3|104300.3|104323.4|104298.4|18
1727176890000|2024-09-24 11:21:30|104324.8|104299.8|104324.8|104299.8|104325|104300|104324.5|104299.5|7
1727176900000|2024-09-24 11:21:40|104325.1|104300.1|104329.5|104304.5|104329.5|104304.5|104325.1|104300.1|12
1727176910000|2024-09-24 11:21:50|104329.2|104304.2|104329.9|104304.9|104329.9|104304.9|104329.2|104304.2|3
1727176920000|2024-09-24 11:22:00|104329.8|104304.8|104326.6|104301.6|104329.8|104304.8|104326.6|104301.6|14
1727176930000|2024-09-24 11:22:10|104327.1|104302.1|104317.4|104292.4|104327.2|104302.2|104312.9|104287.9|22
1727176940000|2024-09-24 11:22:20|104317.6|104292.6|104317|104292|104317.8|104292.8|104316.9|104291.9|11
1727176950000|2024-09-24 11:22:30|104317.2|104292.2|104323.2|104298.2|104323.6|104298.6|104317.2|104292.2|15
1727176960000|2024-09-24 11:22:40|104323.7|104298.7|104323.3|104298.3|104324.5|104299.5|104323|104298|13
1727176970000|2024-09-24 11:22:50|104323.2|104298.2|104318.2|104293.2|104323.2|104298.2|104318.2|104293.2|8
1727176980000|2024-09-24 11:23:00|104317.5|104292.5|104323|104298|104323.5|104298.5|104317.2|104292.2|15
1727176990000|2024-09-24 11:23:10|104322.7|104297.7|104320.5|104295.5|104325.6|104300.6|104320.3|104295.3|18
1727177000000|2024-09-24 11:23:20|104320.6|104295.6|104321.4|104296.4|104321.4|104296.4|104320.6|104295.6|9
1727177010000|2024-09-24 11:23:30|104321.3|104296.3|104321.3|104296.3|104321.6|104296.6|104321.2|104296.2|7
1727177020000|2024-09-24 11:23:40|104320.9|104295.9|104319|104294|104320.9|104295.9|104318.7|104293.7|11
1727177030000|2024-09-24 11:23:50|104318.6|104293.6|104316.8|104291.8|104318.6|104293.6|104316.8|104291.8|8
1727177040000|2024-09-24 11:24:00|104316.7|104291.7|104319.5|104294.5|104319.6|104294.6|104316.2|104291.2|13
1727177050000|2024-09-24 11:24:10|104319.7|104294.7|104319.3|104294.3|104319.7|104294.7|104319.3|104294.3|4
1727177060000|2024-09-24 11:24:20|104319.1|104294.1|104316.9|104291.9|104319.1|104294.1|104316.9|104291.9|14
1727177070000|2024-09-24 11:24:30|104316.8|104291.8|104319.4|104294.4|104319.4|104294.4|104316.6|104291.6|14
1727177080000|2024-09-24 11:24:40|104319.7|104294.7|104319|104294|104321.1|104296.1|104319|104294|9
1727177090000|2024-09-24 11:24:50|104319.2|104294.2|104316.3|104291.3|104319.6|104294.6|104316.3|104291.3|16
1727177100000|2024-09-24 11:25:00|104316.6|104291.6|104314.3|104289.3|104316.6|104291.6|104313.8|104288.8|15
1727177110000|2024-09-24 11:25:10|104314.1|104289.1|104314.6|104289.6|104314.7|104289.7|104314|104289|8
1727177120000|2024-09-24 11:25:20|104314.5|104289.5|104320.6|104295.6|104320.6|104295.6|104314.5|104289.5|10
1727177130000|2024-09-24 11:25:30|104320.8|104295.8|104322.2|104297.2|104322.2|104297.2|104319.7|104294.7|15
1727177140000|2024-09-24 11:25:40|104322.3|104297.3|104320.3|104295.3|104322.8|104297.8|104317.5|104292.5|15
1727177150000|2024-09-24 11:25:50|104320.5|104295.5|104323|104298|104323|104298|104320.5|104295.5|10
1727177160000|2024-09-24 11:26:00|104323.1|104298.1|104324.6|104299.6|104324.8|104299.8|104323.1|104298.1|9
1727177170000|2024-09-24 11:26:10|104324.3|104299.3|104332.7|104307.7|104335|104310|104324.3|104299.3|27
1727177180000|2024-09-24 11:26:20|104332.5|104307.5|104335.3|104310.3|104335.9|104310.9|104331.5|104306.5|19
1727177190000|2024-09-24 11:26:30|104335.7|104310.7|104335.3|104310.3|104336.1|104311.1|104334.7|104309.7|15
1727177200000|2024-09-24 11:26:40|104335.2|104310.2|104334.8|104309.8|104335.8|104310.8|104334.6|104309.6|11
1727177210000|2024-09-24 11:26:50|104334.7|104309.7|104336.3|104311.3|104337|104312|104334.7|104309.7|10
1727177220000|2024-09-24 11:27:00|104336.2|104311.2|104347.2|104322.2|104352|104327|104334.7|104309.7|25
1727177230000|2024-09-24 11:27:10|104347.5|104322.5|104348.2|104323.2|104348.9|104323.9|104347.5|104322.5|18
1727177240000|2024-09-24 11:27:20|104348.4|104323.4|104352.3|104327.3|104352.3|104327.3|104345.4|104320.4|36
1727177250000|2024-09-24 11:27:30|104356.7|104331.7|104359.6|104334.6|104360.9|104335.9|104356.7|104331.7|19
1727177260000|2024-09-24 11:27:40|104359.5|104334.5|104369.7|104344.7|104379.9|104354.9|104359.1|104334.1|18
1727177270000|2024-09-24 11:27:50|104369.6|104344.6|104370.4|104345.4|104380.5|104355.5|104369.1|104344.1|24
1727177280000|2024-09-24 11:28:00|104373.3|104348.3|104368.9|104343.9|104373.4|104348.4|104368.1|104343.1|26
1727177290000|2024-09-24 11:28:10|104368.5|104343.5|104372.1|104347.1|104374|104349|104368.5|104343.5|16
1727177300000|2024-09-24 11:28:20|104372.2|104347.2|104372.5|104347.5|104372.9|104347.9|104372.1|104347.1|11
1727177310000|2024-09-24 11:28:30|104372.8|104347.8|104367.6|104342.6|104374|104349|104366.6|104341.6|29
1727177320000|2024-09-24 11:28:40|104367.7|104342.7|104361|104336|104367.7|104342.7|104359.8|104334.8|29
1727177330000|2024-09-24 11:28:50|104360.6|104335.6|104360.8|104335.8|104361|104336|104349.2|104324.2|42
1727177340000|2024-09-24 11:29:00|104360.6|104335.6|104360.8|104335.8|104361|104336|104359.2|104334.2|25
1727177350000|2024-09-24 11:29:10|104360.5|104335.5|104362.8|104337.8|104364.6|104339.6|104359.1|104334.1|24
1727177360000|2024-09-24 11:29:20|104362.6|104337.6|104363.5|104338.5|104363.9|104338.9|104358.7|104333.7|25
1727177370000|2024-09-24 11:29:30|104363.7|104338.7|104360.8|104335.8|104363.8|104338.8|104360.2|104335.2|28
1727177380000|2024-09-24 11:29:40|104360.9|104335.9|104351.1|104326.1|104361.7|104336.7|104348.6|104323.6|24
1727177390000|2024-09-24 11:29:50|104351.2|104326.2|104349.5|104324.5|104351.2|104326.2|104349.5|104324.5|6
1727177400000|2024-09-24 11:30:00|104349.3|104324.3|104348.2|104323.2|104349.5|104324.5|104343.9|104318.9|29
1727177410000|2024-09-24 11:30:10|104348.5|104323.5|104348.3|104323.3|104348.9|104323.9|104348|104323|21
1727177420000|2024-09-24 11:30:20|104347.9|104322.9|104339.8|104314.8|104347.9|104322.9|104339.8|104314.8|33
1727177430000|2024-09-24 11:30:30|104338.6|104313.6|104342.9|104317.9|104342.9|104317.9|104337.7|104312.7|24
1727177440000|2024-09-24 11:30:40|104342.7|104317.7|104344|104319|104345|104320|104342.7|104317.7|14
1727177450000|2024-09-24 11:30:50|104343.8|104318.8|104345|104320|104345|104320|104339.1|104314.1|24
1727177460000|2024-09-24 11:31:00|104345.3|104320.3|104340.8|104315.8|104345.6|104320.6|104340.7|104315.7|25
1727177470000|2024-09-24 11:31:10|104341.1|104316.1|104343.9|104318.9|104344.7|104319.7|104341.1|104316.1|18
1727177480000|2024-09-24 11:31:20|104343.7|104318.7|104338.1|104313.1|104343.8|104318.8|104338.1|104313.1|10
1727177490000|2024-09-24 11:31:30|104337.9|104312.9|104337.5|104312.5|104339.2|104314.2|104336.5|104311.5|16
1727177500000|2024-09-24 11:31:40|104337.7|104312.7|104339.8|104314.8|104342.6|104317.6|104336|104311|28
1727177510000|2024-09-24 11:31:50|104340|104315|104341|104316|104342.2|104317.2|104339.9|104314.9|14
1727177520000|2024-09-24 11:32:00|104340.7|104315.7|104340.1|104315.1|104341.1|104316.1|104338|104313|23
1727177530000|2024-09-24 11:32:10|104340.7|104315.7|104348.5|104323.5|104350.4|104325.4|104340.6|104315.6|19
1727177540000|2024-09-24 11:32:20|104348.4|104323.4|104349.6|104324.6|104351.1|104326.1|104342.4|104317.4|31
1727177550000|2024-09-24 11:32:30|104349.3|104324.3|104350|104325|104350.8|104325.8|104347|104322|18
1727177560000|2024-09-24 11:32:40|104349.5|104324.5|104363|104338|104364.7|104339.7|104347.9|104322.9|22
1727177570000|2024-09-24 11:32:50|104362.9|104337.9|104362.1|104337.1|104363.5|104338.5|104362.1|104337.1|10
1727177580000|2024-09-24 11:33:00|104361.1|104336.1|104368.8|104343.8|104369.7|104344.7|104361.1|104336.1|25
1727177590000|2024-09-24 11:33:10|104369.1|104344.1|104372.1|104347.1|104372.4|104347.4|104368.8|104343.8|11
1727177600000|2024-09-24 11:33:20|104371.7|104346.7|104383.7|104358.7|104390.5|104365.5|104371|104346|28
1727177610000|2024-09-24 11:33:30|104383.5|104358.5|104374.1|104349.1|104383.8|104358.8|104374.1|104349.1|23
1727177620000|2024-09-24 11:33:40|104376.6|104351.6|104381.1|104356.1|104381.1|104356.1|104376.6|104351.6|13
1727177630000|2024-09-24 11:33:50|104382.6|104357.6|104388.6|104363.6|104388.8|104363.8|104382.6|104357.6|17
1727177640000|2024-09-24 11:34:00|104388.4|104363.4|104392.6|104367.6|104392.6|104367.6|104388|104363|17
1727177650000|2024-09-24 11:34:10|104392.7|104367.7|104391.6|104366.6|104394.5|104369.5|104391.3|104366.3|14
1727177660000|2024-09-24 11:34:20|104391.9|104366.9|104398.4|104373.4|104398.4|104373.4|104391.6|104366.6|10
1727177670000|2024-09-24 11:34:30|104398.3|104373.3|104404.6|104379.6|104404.9|104379.9|104397.5|104372.5|42
1727177680000|2024-09-24 11:34:40|104404.7|104379.7|104423.5|104398.5|104423.7|104398.7|104403.4|104378.4|30
1727177690000|2024-09-24 11:34:50|104423.4|104398.4|104413.5|104388.5|104423.8|104398.8|104413.5|104388.5|29
1727177700000|2024-09-24 11:35:00|104414.2|104389.2|104429.1|104404.1|104429.1|104404.1|104414.2|104389.2|19
1727177710000|2024-09-24 11:35:10|104429|104404|104426.4|104401.4|104429.4|104404.4|104425.8|104400.8|15
1727177720000|2024-09-24 11:35:20|104425.3|104400.3|104420.5|104395.5|104426.7|104401.7|104420.5|104395.5|15
1727177730000|2024-09-24 11:35:30|104420.8|104395.8|104417.2|104392.2|104420.8|104395.8|104415.5|104390.5|20
1727177740000|2024-09-24 11:35:40|104417.5|104392.5|104419.5|104394.5|104421.7|104396.7|104417.2|104392.2|22
1727177750000|2024-09-24 11:35:50|104419.3|104394.3|104417|104392|104419.5|104394.5|104414.1|104389.1|22
1727177760000|2024-09-24 11:36:00|104416.9|104391.9|104421.4|104396.4|104421.4|104396.4|104416.2|104391.2|17
1727177770000|2024-09-24 11:36:10|104421.7|104396.7|104421.1|104396.1|104424|104399|104421.1|104396.1|22
1727177780000|2024-09-24 11:36:20|104420.9|104395.9|104419.2|104394.2|104421.5|104396.5|104419.2|104394.2|16
1727177790000|2024-09-24 11:36:30|104419|104394|104415|104390|104419|104394|104414.8|104389.8|21
1727177800000|2024-09-24 11:36:40|104415.1|104390.1|104411.6|104386.6|104415.2|104390.2|104409|104384|15
1727177810000|2024-09-24 11:36:50|104411.7|104386.7|104413.1|104388.1|104413.2|104388.2|104408.9|104383.9|23
1727177820000|2024-09-24 11:37:00|104413.3|104388.3|104408.1|104383.1|104413.8|104388.8|104404.7|104379.7|22
1727177830000|2024-09-24 11:37:10|104408.2|104383.2|104408.3|104383.3|104409.2|104384.2|104408.1|104383.1|13
1727177840000|2024-09-24 11:37:20|104408.2|104383.2|104411.8|104386.8|104411.8|104386.8|104408.2|104383.2|15
1727177850000|2024-09-24 11:37:30|104411.7|104386.7|104411.6|104386.6|104411.9|104386.9|104411|104386|14
1727177860000|2024-09-24 11:37:40|104411.7|104386.7|104413.1|104388.1|104413.4|104388.4|104411.7|104386.7|16
1727177870000|2024-09-24 11:37:50|104412.8|104387.8|104409.8|104384.8|104412.8|104387.8|104405.6|104380.6|21
1727177880000|2024-09-24 11:38:00|104409.6|104384.6|104407|104382|104409.6|104384.6|104406.4|104381.4|20
1727177890000|2024-09-24 11:38:10|104406.7|104381.7|104405.4|104380.4|104407|104382|104405.3|104380.3|9
1727177900000|2024-09-24 11:38:20|104405.3|104380.3|104401.6|104376.6|104405.3|104380.3|104400.3|104375.3|25
1727177910000|2024-09-24 11:38:30|104401.7|104376.7|104403.8|104378.8|104403.8|104378.8|104401.7|104376.7|6
1727177920000|2024-09-24 11:38:40|104403.7|104378.7|104402.2|104377.2|104403.9|104378.9|104402.1|104377.1|21
1727177930000|2024-09-24 11:38:50|104402.3|104377.3|104395.2|104370.2|104402.4|104377.4|104395.1|104370.1|20
1727177940000|2024-09-24 11:39:00|104395.3|104370.3|104396.6|104371.6|104397|104372|104395|104370|15
1727177950000|2024-09-24 11:39:10|104396.9|104371.9|104397.7|104372.7|104400.2|104375.2|104396.9|104371.9|15
1727177960000|2024-09-24 11:39:20|104397.5|104372.5|104398.4|104373.4|104398.4|104373.4|104396.1|104371.1|12
1727177970000|2024-09-24 11:39:30|104398.6|104373.6|104400.4|104375.4|104400.4|104375.4|104398.6|104373.6|18
1727177980000|2024-09-24 11:39:40|104399.8|104374.8|104399.1|104374.1|104400.3|104375.3|104399.1|104374.1|5
1727177990000|2024-09-24 11:39:50|104398.7|104373.7|104394.5|104369.5|104398.7|104373.7|104393|104368|16
1727178000000|2024-09-24 11:40:00|104394.8|104369.8|104399.5|104374.5|104400.6|104375.6|104394.8|104369.8|22
1727178010000|2024-09-24 11:40:10|104399.6|104374.6|104401.3|104376.3|104403.4|104378.4|104399.3|104374.3|27
1727178020000|2024-09-24 11:40:20|104401|104376|104397.2|104372.2|104401.1|104376.1|104397.2|104372.2|16
1727178030000|2024-09-24 11:40:30|104396.8|104371.8|104398.2|104373.2|104398.6|104373.6|104396.8|104371.8|11
1727178040000|2024-09-24 11:40:40|104398.1|104373.1|104398.5|104373.5|104400.7|104375.7|104397.9|104372.9|14
1727178050000|2024-09-24 11:40:50|104399.7|104374.7|104402.9|104377.9|104402.9|104377.9|104398.5|104373.5|19
1727178060000|2024-09-24 11:41:00|104403|104378|104405.3|104380.3|104412.8|104387.8|104403|104378|18
1727178070000|2024-09-24 11:41:10|104405.4|104380.4|104407.9|104382.9|104407.9|104382.9|104401.8|104376.8|25
1727178080000|2024-09-24 11:41:20|104408.2|104383.2|104411.4|104386.4|104415.3|104390.3|104408.2|104383.2|19
1727178090000|2024-09-24 11:41:30|104411.3|104386.3|104411|104386|104411.3|104386.3|104410.6|104385.6|10
1727178100000|2024-09-24 11:41:40|104410.9|104385.9|104410.3|104385.3|104410.9|104385.9|104410.3|104385.3|6
1727178110000|2024-09-24 11:41:50|104410.2|104385.2|104400.8|104375.8|104411.9|104386.9|104400.8|104375.8|29
1727178120000|2024-09-24 11:42:00|104400.7|104375.7|104398.5|104373.5|104401.1|104376.1|104398.5|104373.5|12
1727178130000|2024-09-24 11:42:10|104398.7|104373.7|104400.5|104375.5|104401.3|104376.3|104397.5|104372.5|15
1727178140000|2024-09-24 11:42:20|104400.3|104375.3|104399|104374|104400.6|104375.6|104399|104374|9
1727178150000|2024-09-24 11:42:30|104399.2|104374.2|104399.3|104374.3|104399.3|104374.3|104399|104374|5
1727178160000|2024-09-24 11:42:40|104399.4|104374.4|104397.6|104372.6|104399.5|104374.5|104397.3|104372.3|6
1727178170000|2024-09-24 11:42:50|104397.7|104372.7|104396.6|104371.6|104398.9|104373.9|104394.1|104369.1|27
1727178180000|2024-09-24 11:43:00|104397.9|104372.9|104408|104383|104408.5|104383.5|104397.9|104372.9|20
1727178190000|2024-09-24 11:43:10|104408.2|104383.2|104409.6|104384.6|104409.8|104384.8|104406.3|104381.3|12
1727178200000|2024-09-24 11:43:20|104409.4|104384.4|104407.7|104382.7|104409.6|104384.6|104407.3|104382.3|14
1727178210000|2024-09-24 11:43:30|104407.2|104382.2|104407.4|104382.4|104407.6|104382.6|104407.2|104382.2|6
1727178220000|2024-09-24 11:43:40|104407.1|104382.1|104407.5|104382.5|104407.6|104382.6|104407|104382|9
1727178230000|2024-09-24 11:43:50|104407.1|104382.1|104406.7|104381.7|104407.2|104382.2|104406.5|104381.5|11
1727178240000|2024-09-24 11:44:00|104406.4|104381.4|104401.8|104376.8|104406.7|104381.7|104401.8|104376.8|24
1727178250000|2024-09-24 11:44:10|104401.5|104376.5|104399|104374|104401.5|104376.5|104398.8|104373.8|11
1727178260000|2024-09-24 11:44:20|104399.1|104374.1|104405.2|104380.2|104405.6|104380.6|104399.1|104374.1|17
1727178270000|2024-09-24 11:44:30|104404.9|104379.9|104404.7|104379.7|104405|104380|104404.6|104379.6|8
1727178280000|2024-09-24 11:44:40|104404.6|104379.6|104394.9|104369.9|104404.7|104379.7|104394.7|104369.7|21
1727178290000|2024-09-24 11:44:50|104394.8|104369.8|104401.2|104376.2|104402|104377|104394.7|104369.7|17
1727178300000|2024-09-24 11:45:00|104401|104376|104396.6|104371.6|104401.1|104376.1|104396.6|104371.6|12
1727178310000|2024-09-24 11:45:10|104396.5|104371.5|104396.5|104371.5|104399.3|104374.3|104396.5|104371.5|13
1727178320000|2024-09-24 11:45:20|104394.7|104369.7|104391.9|104366.9|104394.7|104369.7|104391.3|104366.3|16
1727178330000|2024-09-24 11:45:30|104392.4|104367.4|104390.6|104365.6|104393.4|104368.4|104389.4|104364.4|11
1727178340000|2024-09-24 11:45:40|104391.2|104366.2|104390.7|104365.7|104391.2|104366.2|104389.8|104364.8|5
1727178350000|2024-09-24 11:45:50|104390.4|104365.4|104389.2|104364.2|104390.4|104365.4|104388.4|104363.4|10
1727178360000|2024-09-24 11:46:00|104389.1|104364.1|104390.5|104365.5|104392.3|104367.3|104389.1|104364.1|11
1727178370000|2024-09-24 11:46:10|104390.6|104365.6|104368.3|104343.3|104390.6|104365.6|104368.3|104343.3|22
1727178380000|2024-09-24 11:46:20|104368.2|104343.2|104372.7|104347.7|104373|104348|104368.2|104343.2|13
1727178390000|2024-09-24 11:46:30|104372.6|104347.6|104371.9|104346.9|104372.6|104347.6|104371.5|104346.5|11
1727178400000|2024-09-24 11:46:40|104371.7|104346.7|104372.2|104347.2|104373.8|104348.8|104371.7|104346.7|11
1727178410000|2024-09-24 11:46:50|104372|104347|104370|104345|104372|104347|104370|104345|10
1727178420000|2024-09-24 11:47:00|104369.7|104344.7|104361.2|104336.2|104369.7|104344.7|104360.8|104335.8|27
1727178430000|2024-09-24 11:47:10|104361.3|104336.3|104362|104337|104362|104337|104361.1|104336.1|9
1727178440000|2024-09-24 11:47:20|104362.1|104337.1|104360.2|104335.2|104362.1|104337.1|104360.2|104335.2|16
1727178450000|2024-09-24 11:47:30|104360.6|104335.6|104356.1|104331.1|104360.6|104335.6|104354.7|104329.7|14
1727178460000|2024-09-24 11:47:40|104356.2|104331.2|104357.6|104332.6|104357.9|104332.9|104356.2|104331.2|7
1727178470000|2024-09-24 11:47:50|104357.7|104332.7|104356.4|104331.4|104357.7|104332.7|104355.8|104330.8|9
1727178480000|2024-09-24 11:48:00|104356.2|104331.2|104354.7|104329.7|104358.1|104333.1|104354.7|104329.7|22
1727178490000|2024-09-24 11:48:10|104354.8|104329.8|104356.1|104331.1|104356.1|104331.1|104354.8|104329.8|7
1727178500000|2024-09-24 11:48:20|104356|104331|104356.8|104331.8|104356.8|104331.8|104355.9|104330.9|6
1727178510000|2024-09-24 11:48:30|104356.3|104331.3|104354.3|104329.3|104356.3|104331.3|104354.3|104329.3|9
1727178520000|2024-09-24 11:48:40|104354.2|104329.2|104356.1|104331.1|104356.1|104331.1|104354.2|104329.2|7
1727178530000|2024-09-24 11:48:50|104356.2|104331.2|104358.1|104333.1|104358.3|104333.3|104356.1|104331.1|9
1727178540000|2024-09-24 11:49:00|104357.9|104332.9|104352.5|104327.5|104358|104333|104350.2|104325.2|18
1727178550000|2024-09-24 11:49:10|104352.7|104327.7|104352.9|104327.9|104353.7|104328.7|104352.7|104327.7|7
1727178560000|2024-09-24 11:49:20|104353|104328|104342.4|104317.4|104353|104328|104342.4|104317.4|28
1727178570000|2024-09-24 11:49:30|104342.3|104317.3|104342|104317|104342.5|104317.5|104340.5|104315.5|14
1727178580000|2024-09-24 11:49:40|104342.3|104317.3|104341.8|104316.8|104342.3|104317.3|104340.8|104315.8|13
1727178590000|2024-09-24 11:49:50|104341.9|104316.9|104343.1|104318.1|104345|104320|104341.1|104316.1|16
1727178600000|2024-09-24 11:50:00|104343.3|104318.3|104338.3|104313.3|104343.3|104318.3|104338|104313|12
1727178610000|2024-09-24 11:50:10|104338.5|104313.5|104338.8|104313.8|104338.8|104313.8|104338.5|104313.5|7
1727178620000|2024-09-24 11:50:20|104338.7|104313.7|104336.9|104311.9|104339.2|104314.2|104336.9|104311.9|9
1727178630000|2024-09-24 11:50:30|104337|104312|104340|104315|104340.1|104315.1|104337|104312|7
1727178640000|2024-09-24 11:50:40|104339.9|104314.9|104338.8|104313.8|104339.9|104314.9|104338.8|104313.8|2
1727178650000|2024-09-24 11:50:50|104338.4|104313.4|104336.9|104311.9|104338.8|104313.8|104335.8|104310.8|16
1727178660000|2024-09-24 11:51:00|104337|104312|104338.1|104313.1|104338.2|104313.2|104336.8|104311.8|16
1727178670000|2024-09-24 11:51:10|104338.4|104313.4|104349.6|104324.6|104349.6|104324.6|104338.4|104313.4|25
1727178680000|2024-09-24 11:51:20|104349.1|104324.1|104343.2|104318.2|104349.1|104324.1|104343.2|104318.2|13
1727178690000|2024-09-24 11:51:30|104343.7|104318.7|104343.5|104318.5|104343.7|104318.7|104343.5|104318.5|4
1727178700000|2024-09-24 11:51:40|104343.3|104318.3|104342.7|104317.7|104343.4|104318.4|104342.7|104317.7|7
1727178710000|2024-09-24 11:51:50|104341.4|104316.4|104341.3|104316.3|104344|104319|104341|104316|14
1727178720000|2024-09-24 11:52:00|104341|104316|104336.7|104311.7|104341.2|104316.2|104336.7|104311.7|12
1727178730000|2024-09-24 11:52:10|104336.6|104311.6|104319.1|104294.1|104336.6|104311.6|104317.9|104292.9|23
1727178740000|2024-09-24 11:52:20|104319.3|104294.3|104318.7|104293.7|104319.8|104294.8|104317.4|104292.4|21
1727178750000|2024-09-24 11:52:30|104318.2|104293.2|104320.1|104295.1|104320.1|104295.1|104318.2|104293.2|11
1727178760000|2024-09-24 11:52:40|104320.9|104295.9|104321.4|104296.4|104323.1|104298.1|104320.2|104295.2|11
1727178770000|2024-09-24 11:52:50|104322.7|104297.7|104336.1|104311.1|104336.3|104311.3|104322|104297|11
1727178780000|2024-09-24 11:53:00|104336.2|104311.2|104364.4|104339.4|104365|104340|104335.6|104310.6|30
1727178790000|2024-09-24 11:53:10|104364.1|104339.1|104359.4|104334.4|104365.8|104340.8|104359|104334|18
1727178800000|2024-09-24 11:53:20|104359.1|104334.1|104356|104331|104359.1|104334.1|104351.4|104326.4|25
1727178810000|2024-09-24 11:53:30|104353.2|104328.2|104346.4|104321.4|104355.3|104330.3|104346.4|104321.4|11
1727178820000|2024-09-24 11:53:40|104346.2|104321.2|104350.7|104325.7|104351.3|104326.3|104345.7|104320.7|20
1727178830000|2024-09-24 11:53:50|104350.5|104325.5|104350|104325|104350.5|104325.5|104346.3|104321.3|16
1727178840000|2024-09-24 11:54:00|104350.2|104325.2|104347.1|104322.1|104351.4|104326.4|104346.4|104321.4|19
1727178850000|2024-09-24 11:54:10|104347.3|104322.3|104339.4|104314.4|104348.9|104323.9|104338.1|104313.1|22
1727178860000|2024-09-24 11:54:20|104338.4|104313.4|104337.4|104312.4|104338.5|104313.5|104336.8|104311.8|26
1727178870000|2024-09-24 11:54:30|104337.5|104312.5|104339.3|104314.3|104339.3|104314.3|104337.5|104312.5|10
1727178880000|2024-09-24 11:54:40|104339.6|104314.6|104317.9|104292.9|104341.2|104316.2|104317.9|104292.9|19
1727178890000|2024-09-24 11:54:50|104317.5|104292.5|104312.1|104287.1|104317.9|104292.9|104312.1|104287.1|19
1727178900000|2024-09-24 11:55:00|104311.9|104286.9|104313.7|104288.7|104315|104290|104311.9|104286.9|7
1727178910000|2024-09-24 11:55:10|104313.2|104288.2|104314.3|104289.3|104315.9|104290.9|104313.2|104288.2|14
1727178920000|2024-09-24 11:55:20|104314.5|104289.5|104314.2|104289.2|104315.1|104290.1|104305.7|104280.7|26
1727178930000|2024-09-24 11:55:30|104313.8|104288.8|104317.6|104292.6|104317.6|104292.6|104313.8|104288.8|10
1727178940000|2024-09-24 11:55:40|104317.8|104292.8|104320.6|104295.6|104323.3|104298.3|104317.8|104292.8|19
1727178950000|2024-09-24 11:55:50|104320.3|104295.3|104317.8|104292.8|104320.3|104295.3|104314.5|104289.5|14
1727178960000|2024-09-24 11:56:00|104317.7|104292.7|104320|104295|104321|104296|104316.8|104291.8|17
1727178970000|2024-09-24 11:56:10|104319.8|104294.8|104328.2|104303.2|104328.2|104303.2|104319.8|104294.8|14
1727178980000|2024-09-24 11:56:20|104328.1|104303.1|104320.5|104295.5|104328.3|104303.3|104320.1|104295.1|9
1727178990000|2024-09-24 11:56:30|104320.2|104295.2|104320.8|104295.8|104321.3|104296.3|104316.8|104291.8|16
1727179000000|2024-09-24 11:56:40|104321|104296|104328.1|104303.1|104328.6|104303.6|104321|104296|12
1727179010000|2024-09-24 11:56:50|104328.4|104303.4|104329.3|104304.3|104332.1|104307.1|104328.4|104303.4|17
1727179020000|2024-09-24 11:57:00|104329.5|104304.5|104330.7|104305.7|104332|104307|104329.5|104304.5|13
1727179030000|2024-09-24 11:57:10|104330.5|104305.5|104333.3|104308.3|104334|104309|104327.8|104302.8|24
1727179040000|2024-09-24 11:57:20|104333.7|104308.7|104322|104297|104335.3|104310.3|104321.3|104296.3|19
1727179050000|2024-09-24 11:57:30|104322.3|104297.3|104325.9|104300.9|104334.9|104309.9|104322.3|104297.3|27
1727179060000|2024-09-24 11:57:40|104325.5|104300.5|104321.7|104296.7|104326.2|104301.2|104321.2|104296.2|20
1727179070000|2024-09-24 11:57:50|104321.9|104296.9|104310.9|104285.9|104321.9|104296.9|104309.8|104284.8|28
1727179080000|2024-09-24 11:58:00|104311.4|104286.4|104309.3|104284.3|104311.7|104286.7|104301.3|104276.3|28
1727179090000|2024-09-24 11:58:10|104310.7|104285.7|104310.9|104285.9|104313|104288|104307|104282|27
1727179100000|2024-09-24 11:58:20|104311.3|104286.3|104315.7|104290.7|104316|104291|104311.3|104286.3|19
1727179110000|2024-09-24 11:58:30|104315.9|104290.9|104322.5|104297.5|104322.5|104297.5|104315.9|104290.9|16
1727179120000|2024-09-24 11:58:40|104321.9|104296.9|104318|104293|104321.9|104296.9|104318|104293|14
1727179130000|2024-09-24 11:58:50|104318.1|104293.1|104317|104292|104318.8|104293.8|104317|104292|11
1727179140000|2024-09-24 11:59:00|104317.6|104292.6|104311|104286|104317.8|104292.8|104311|104286|19
1727179150000|2024-09-24 11:59:10|104310.7|104285.7|104309.9|104284.9|104311.2|104286.2|104309.9|104284.9|18
1727179160000|2024-09-24 11:59:20|104310.1|104285.1|104312.4|104287.4|104312.4|104287.4|104309.4|104284.4|16
1727179170000|2024-09-24 11:59:30|104311.9|104286.9|104314.3|104289.3|104315.7|104290.7|104311.9|104286.9|15
1727179180000|2024-09-24 11:59:40|104314.9|104289.9|104330.1|104305.1|104332.8|104307.8|104314.8|104289.8|30
1727179190000|2024-09-24 11:59:50|104329.6|104304.6|104348.3|104323.3|104349.2|104324.2|104329.6|104304.6|37
1727179200000|2024-09-24 12:00:00|104348.5|104323.5|104339.9|104314.9|104349.3|104324.3|104321.6|104296.6|53
1727179210000|2024-09-24 12:00:10|104340.2|104315.2|104353.2|104328.2|104353.6|104328.6|104322.6|104297.6|51
1727179220000|2024-09-24 12:00:20|104350.4|104325.4|104350.3|104325.3|104350.4|104325.4|104342.6|104317.6|31
1727179230000|2024-09-24 12:00:30|104345.5|104320.5|104325.2|104300.2|104345.5|104320.5|104324.7|104299.7|33
1727179240000|2024-09-24 12:00:40|104325.6|104300.6|104332.3|104307.3|104333.5|104308.5|104325|104300|28
1727179250000|2024-09-24 12:00:50|104332.4|104307.4|104342.1|104317.1|104343.9|104318.9|104332.4|104307.4|24
1727179260000|2024-09-24 12:01:00|104343|104318|104349.2|104324.2|104350.5|104325.5|104343|104318|37
1727179270000|2024-09-24 12:01:10|104349.3|104324.3|104350.6|104325.6|104358.5|104333.5|104348.5|104323.5|28
1727179280000|2024-09-24 12:01:20|104350.5|104325.5|104349.2|104324.2|104353.2|104328.2|104348.2|104323.2|18
1727179290000|2024-09-24 12:01:30|104351.3|104326.3|104356.5|104331.5|104360.6|104335.6|104350.2|104325.2|29
1727179300000|2024-09-24 12:01:40|104356.3|104331.3|104352|104327|104356.3|104331.3|104351.8|104326.8|21
1727179310000|2024-09-24 12:01:50|104351.9|104326.9|104353.1|104328.1|104356.1|104331.1|104349.3|104324.3|27
1727179320000|2024-09-24 12:02:00|104353.4|104328.4|104364.8|104339.8|104365.9|104340.9|104353.4|104328.4|27
1727179330000|2024-09-24 12:02:10|104364.3|104339.3|104356.7|104331.7|104371.5|104346.5|104356.7|104331.7|40
1727179340000|2024-09-24 12:02:20|104356.3|104331.3|104373|104348|104373|104348|104355.2|104330.2|30
1727179350000|2024-09-24 12:02:30|104371.7|104346.7|104361.3|104336.3|104371.7|104346.7|104361.1|104336.1|23
1727179360000|2024-09-24 12:02:40|104361.2|104336.2|104354.3|104329.3|104361.6|104336.6|104354.3|104329.3|13
1727179370000|2024-09-24 12:02:50|104353.9|104328.9|104357.2|104332.2|104357.5|104332.5|104351.9|104326.9|11
1727179380000|2024-09-24 12:03:00|104357|104332|104338|104313|104357|104332|104334.2|104309.2|26
1727179390000|2024-09-24 12:03:10|104337.1|104312.1|104323.6|104298.6|104337.1|104312.1|104323.2|104298.2|23
1727179400000|2024-09-24 12:03:20|104322.2|104297.2|104321.5|104296.5|104322.6|104297.6|104320.7|104295.7|13
1727179410000|2024-09-24 12:03:30|104322|104297|104332.5|104307.5|104333.7|104308.7|104321.4|104296.4|21
1727179420000|2024-09-24 12:03:40|104332.3|104307.3|104332.7|104307.7|104334.6|104309.6|104331.7|104306.7|9
1727179430000|2024-09-24 12:03:50|104332.8|104307.8|104324.6|104299.6|104332.8|104307.8|104324.5|104299.5|14
1727179440000|2024-09-24 12:04:00|104324.2|104299.2|104323.4|104298.4|104324.2|104299.2|104321.1|104296.1|16
1727179450000|2024-09-24 12:04:10|104323.5|104298.5|104320.8|104295.8|104323.5|104298.5|104320.8|104295.8|10
1727179460000|2024-09-24 12:04:20|104320.5|104295.5|104321.8|104296.8|104322.2|104297.2|104317.9|104292.9|13
1727179470000|2024-09-24 12:04:30|104321.1|104296.1|104318.4|104293.4|104321.1|104296.1|104318|104293|16
1727179480000|2024-09-24 12:04:40|104318.1|104293.1|104304.4|104279.4|104318.1|104293.1|104303.6|104278.6|31
1727179490000|2024-09-24 12:04:50|104304.5|104279.5|104297.8|104272.8|104306|104281|104297.7|104272.7|37
1727179500000|2024-09-24 12:05:00|104297.5|104272.5|104295.4|104270.4|104297.5|104272.5|104295.4|104270.4|21
1727179510000|2024-09-24 12:05:10|104295|104270|104305.7|104280.7|104306.2|104281.2|104292.7|104267.7|35
1727179520000|2024-09-24 12:05:20|104305.5|104280.5|104301.7|104276.7|104306.7|104281.7|104301.2|104276.2|26
1727179530000|2024-09-24 12:05:30|104302.1|104277.1|104292.9|104267.9|104302.6|104277.6|104292.9|104267.9|20
1727179540000|2024-09-24 12:05:40|104292.5|104267.5|104287.5|104262.5|104294.9|104269.9|104287.5|104262.5|21
1727179550000|2024-09-24 12:05:50|104285.9|104260.9|104282.2|104257.2|104285.9|104260.9|104276.9|104251.9|31
1727179560000|2024-09-24 12:06:00|104281.5|104256.5|104295.7|104270.7|104296.1|104271.1|104280.5|104255.5|26
1727179570000|2024-09-24 12:06:10|104296.3|104271.3|104293|104268|104296.3|104271.3|104292.4|104267.4|23
1727179580000|2024-09-24 12:06:20|104292.8|104267.8|104296.7|104271.7|104300.5|104275.5|104292.8|104267.8|33
1727179590000|2024-09-24 12:06:30|104297.2|104272.2|104302|104277|104302.7|104277.7|104296|104271|27
1727179600000|2024-09-24 12:06:40|104302.1|104277.1|104297.5|104272.5|104302.4|104277.4|104289.5|104264.5|26
1727179610000|2024-09-24 12:06:50|104297.8|104272.8|104299|104274|104303.9|104278.9|104297.8|104272.8|33
1727179620000|2024-09-24 12:07:00|104298.8|104273.8|104293.5|104268.5|104299|104274|104293.3|104268.3|14
1727179630000|2024-09-24 12:07:10|104293.8|104268.8|104299|104274|104302|104277|104293.8|104268.8|26
1727179640000|2024-09-24 12:07:20|104298.7|104273.7|104296.1|104271.1|104299.2|104274.2|104296.1|104271.1|17
1727179650000|2024-09-24 12:07:30|104295.9|104270.9|104294.3|104269.3|104296.5|104271.5|104294.3|104269.3|25
1727179660000|2024-09-24 12:07:40|104294.4|104269.4|104288.3|104263.3|104294.4|104269.4|104288|104263|19
1727179670000|2024-09-24 12:07:50|104288.6|104263.6|104288|104263|104289.7|104264.7|104287.3|104262.3|26
1727179680000|2024-09-24 12:08:00|104287.7|104262.7|104286.3|104261.3|104290.6|104265.6|104286.3|104261.3|15
1727179690000|2024-09-24 12:08:10|104286.2|104261.2|104278.9|104253.9|104286.3|104261.3|104278.2|104253.2|21
1727179700000|2024-09-24 12:08:20|104278.7|104253.7|104269.5|104244.5|104278.7|104253.7|104267.3|104242.3|28
1727179710000|2024-09-24 12:08:30|104269.7|104244.7|104280.1|104255.1|104281|104256|104268.9|104243.9|36
1727179720000|2024-09-24 12:08:40|104280|104255|104288.1|104263.1|104288.1|104263.1|104276.9|104251.9|30
1727179730000|2024-09-24 12:08:50|104288.4|104263.4|104285.3|104260.3|104290|104265|104284.2|104259.2|32
1727179740000|2024-09-24 12:09:00|104285.6|104260.6|104292.5|104267.5|104292.8|104267.8|104283|104258|34
1727179750000|2024-09-24 12:09:10|104292|104267|104299.7|104274.7|104300.2|104275.2|104292|104267|38
1727179760000|2024-09-24 12:09:20|104299.6|104274.6|104299.9|104274.9|104299.9|104274.9|104299.1|104274.1|18
1727179770000|2024-09-24 12:09:30|104299.7|104274.7|104299.8|104274.8|104299.8|104274.8|104298.3|104273.3|18
1727179780000|2024-09-24 12:09:40|104300.3|104275.3|104303.3|104278.3|104303.3|104278.3|104300.3|104275.3|8
1727179790000|2024-09-24 12:09:50|104303.4|104278.4|104311.2|104286.2|104315.5|104290.5|104303.4|104278.4|31
1727179800000|2024-09-24 12:10:00|104311.5|104286.5|104308.6|104283.6|104311.8|104286.8|104305.6|104280.6|33
1727179810000|2024-09-24 12:10:10|104308.1|104283.1|104302.6|104277.6|104309.6|104284.6|104299.3|104274.3|36
1727179820000|2024-09-24 12:10:20|104302.8|104277.8|104309.9|104284.9|104309.9|104284.9|104302.8|104277.8|27
1727179830000|2024-09-24 12:10:30|104309.8|104284.8|104309.8|104284.8|104310.8|104285.8|104309.6|104284.6|14
1727179840000|2024-09-24 12:10:40|104310|104285|104306.1|104281.1|104310.9|104285.9|104306|104281|15
1727179850000|2024-09-24 12:10:50|104306|104281|104307.1|104282.1|104307.2|104282.2|104305.7|104280.7|11
1727179860000|2024-09-24 12:11:00|104307.3|104282.3|104313.8|104288.8|104319.7|104294.7|104307.3|104282.3|19
1727179870000|2024-09-24 12:11:10|104314.6|104289.6|104314.6|104289.6|104314.6|104289.6|104313.4|104288.4|9
1727179880000|2024-09-24 12:11:20|104314.5|104289.5|104313.7|104288.7|104316.4|104291.4|104313.3|104288.3|13
1727179890000|2024-09-24 12:11:30|104313.6|104288.6|104306.3|104281.3|104313.6|104288.6|104302.8|104277.8|33
1727179900000|2024-09-24 12:11:40|104306.4|104281.4|104305|104280|104307|104282|104304.4|104279.4|20
1727179910000|2024-09-24 12:11:50|104305.2|104280.2|104298.2|104273.2|104305.2|104280.2|104298|104273|23
1727179920000|2024-09-24 12:12:00|104297.2|104272.2|104290.2|104265.2|104297.2|104272.2|104290.2|104265.2|23
1727179930000|2024-09-24 12:12:10|104288.4|104263.4|104300.8|104275.8|104301.1|104276.1|104288.4|104263.4|28
1727179940000|2024-09-24 12:12:20|104300.6|104275.6|104301.1|104276.1|104301.1|104276.1|104296.5|104271.5|24
1727179950000|2024-09-24 12:12:30|104300.5|104275.5|104295.3|104270.3|104300.5|104275.5|104294.6|104269.6|22
1727179960000|2024-09-24 12:12:40|104295.2|104270.2|104291.2|104266.2|104297.4|104272.4|104291.2|104266.2|18
1727179970000|2024-09-24 12:12:50|104291.1|104266.1|104287.6|104262.6|104296.3|104271.3|104287.6|104262.6|27
1727179980000|2024-09-24 12:13:00|104288|104263|104295.8|104270.8|104296.5|104271.5|104288|104263|18
1727179990000|2024-09-24 12:13:10|104296.1|104271.1|104291.7|104266.7|104296.3|104271.3|104290.3|104265.3|12
1727180000000|2024-09-24 12:13:20|104291.6|104266.6|104285.9|104260.9|104291.6|104266.6|104285.9|104260.9|15
1727180010000|2024-09-24 12:13:30|104285.7|104260.7|104283.9|104258.9|104286.2|104261.2|104283.9|104258.9|16
1727180020000|2024-09-24 12:13:40|104283.7|104258.7|104284.2|104259.2|104285.2|104260.2|104282.5|104257.5|22
1727180030000|2024-09-24 12:13:50|104284.4|104259.4|104284.5|104259.5|104284.8|104259.8|104283.4|104258.4|21
1727180040000|2024-09-24 12:14:00|104284.6|104259.6|104303.1|104278.1|104303.1|104278.1|104282.9|104257.9|22
1727180050000|2024-09-24 12:14:10|104303.4|104278.4|104304|104279|104304|104279|104300.1|104275.1|28
1727180060000|2024-09-24 12:14:20|104303.7|104278.7|104300|104275|104306.2|104281.2|104295.8|104270.8|27
1727180070000|2024-09-24 12:14:30|104299.9|104274.9|104295.7|104270.7|104301.3|104276.3|104295.7|104270.7|29
1727180080000|2024-09-24 12:14:40|104295.4|104270.4|104292.5|104267.5|104295.4|104270.4|104291.2|104266.2|17
1727180090000|2024-09-24 12:14:50|104292.8|104267.8|104290.2|104265.2|104295.4|104270.4|104289.6|104264.6|27
1727180100000|2024-09-24 12:15:00|104291|104266|104304.6|104279.6|104305.8|104280.8|104291|104266|43
1727180110000|2024-09-24 12:15:10|104303.9|104278.9|104322.8|104297.8|104332.7|104307.7|104303.5|104278.5|44
1727180120000|2024-09-24 12:15:20|104322.4|104297.4|104310.4|104285.4|104324.7|104299.7|104309.1|104284.1|43
1727180130000|2024-09-24 12:15:30|104310.8|104285.8|104322|104297|104322.5|104297.5|104310.8|104285.8|30
1727180140000|2024-09-24 12:15:40|104321.9|104296.9|104317.7|104292.7|104321.9|104296.9|104317.3|104292.3|28
1727180150000|2024-09-24 12:15:50|104317.6|104292.6|104320.1|104295.1|104320.4|104295.4|104317|104292|25
1727180160000|2024-09-24 12:16:00|104319.9|104294.9|104312.5|104287.5|104319.9|104294.9|104308.9|104283.9|40
1727180170000|2024-09-24 12:16:10|104312.3|104287.3|104310.9|104285.9|104312.3|104287.3|104309.8|104284.8|29
1727180180000|2024-09-24 12:16:20|104311|104286|104312.2|104287.2|104312.3|104287.3|104310.2|104285.2|17
1727180190000|2024-09-24 12:16:30|104312.1|104287.1|104311.5|104286.5|104312.5|104287.5|104311.5|104286.5|6
1727180200000|2024-09-24 12:16:40|104311.6|104286.6|104321.3|104296.3|104323.5|104298.5|104311.2|104286.2|21
1727180210000|2024-09-24 12:16:50|104320.9|104295.9|104318.6|104293.6|104324.9|104299.9|104318.1|104293.1|25
1727180220000|2024-09-24 12:17:00|104318.7|104293.7|104323.8|104298.8|104324.9|104299.9|104318.1|104293.1|24
1727180230000|2024-09-24 12:17:10|104324|104299|104334.1|104309.1|104334.1|104309.1|104321.9|104296.9|29
1727180240000|2024-09-24 12:17:20|104334.2|104309.2|104343.2|104318.2|104343.2|104318.2|104330.5|104305.5|35
1727180250000|2024-09-24 12:17:30|104342.9|104317.9|104346.9|104321.9|104346.9|104321.9|104340.6|104315.6|25
1727180260000|2024-09-24 12:17:40|104347.1|104322.1|104351|104326|104354.1|104329.1|104347.1|104322.1|21
1727180270000|2024-09-24 12:17:50|104350.9|104325.9|104343.1|104318.1|104351.1|104326.1|104343.1|104318.1|22
1727180280000|2024-09-24 12:18:00|104342.6|104317.6|104337.8|104312.8|104342.6|104317.6|104336.9|104311.9|25
1727180290000|2024-09-24 12:18:10|104338.1|104313.1|104339.7|104314.7|104340|104315|104337.5|104312.5|21
1727180300000|2024-09-24 12:18:20|104339.8|104314.8|104344.9|104319.9|104344.9|104319.9|104339.5|104314.5|18
1727180310000|2024-09-24 12:18:30|104344.7|104319.7|104328.7|104303.7|104345.2|104320.2|104327.4|104302.4|25
1727180320000|2024-09-24 12:18:40|104328.8|104303.8|104344.4|104319.4|104344.4|104319.4|104327.9|104302.9|33
1727180330000|2024-09-24 12:18:50|104344.6|104319.6|104354.2|104329.2|104355.9|104330.9|104344.6|104319.6|38
1727180340000|2024-09-24 12:19:00|104353.9|104328.9|104362.6|104337.6|104363.4|104338.4|104351.9|104326.9|31
1727180350000|2024-09-24 12:19:10|104362.7|104337.7|104345.7|104320.7|104368.1|104343.1|104337.5|104312.5|32
1727180360000|2024-09-24 12:19:20|104346.5|104321.5|104354.9|104329.9|104354.9|104329.9|104346.5|104321.5|29
1727180370000|2024-09-24 12:19:30|104354.4|104329.4|104349.8|104324.8|104355.8|104330.8|104349.6|104324.6|19
1727180380000|2024-09-24 12:19:40|104349.9|104324.9|104347|104322|104349.9|104324.9|104340.5|104315.5|40
1727180390000|2024-09-24 12:19:50|104348|104323|104361.2|104336.2|104361.2|104336.2|104347.5|104322.5|35
1727180400000|2024-09-24 12:20:00|104362.9|104337.9|104357.9|104332.9|104363.5|104338.5|104357.1|104332.1|24
1727180410000|2024-09-24 12:20:10|104357.7|104332.7|104349.3|104324.3|104357.7|104332.7|104348.7|104323.7|35
1727180420000|2024-09-24 12:20:20|104348.8|104323.8|104347.5|104322.5|104348.8|104323.8|104347.3|104322.3|13
1727180430000|2024-09-24 12:20:30|104345.1|104320.1|104351.2|104326.2|104351.2|104326.2|104345|104320|30
1727180440000|2024-09-24 12:20:40|104351.4|104326.4|104346.3|104321.3|104353.5|104328.5|104346.1|104321.1|23
1727180450000|2024-09-24 12:20:50|104346.8|104321.8|104350.9|104325.9|104350.9|104325.9|104346.1|104321.1|41
1727180460000|2024-09-24 12:21:00|104351.3|104326.3|104348.7|104323.7|104354.7|104329.7|104346.8|104321.8|36
1727180470000|2024-09-24 12:21:10|104348.1|104323.1|104340.2|104315.2|104348.1|104323.1|104335.9|104310.9|21
1727180480000|2024-09-24 12:21:20|104338.3|104313.3|104332.2|104307.2|104338.3|104313.3|104329.4|104304.4|25
1727180490000|2024-09-24 12:21:30|104331.6|104306.6|104320.6|104295.6|104331.6|104306.6|104318.7|104293.7|35
1727180500000|2024-09-24 12:21:40|104320.8|104295.8|104321.2|104296.2|104322.1|104297.1|104319.6|104294.6|15
1727180510000|2024-09-24 12:21:50|104321|104296|104320.4|104295.4|104322.3|104297.3|104318.7|104293.7|21
1727180520000|2024-09-24 12:22:00|104320.5|104295.5|104321|104296|104321.4|104296.4|104315.2|104290.2|21
1727180530000|2024-09-24 12:22:10|104321.1|104296.1|104326.1|104301.1|104326.4|104301.4|104321.1|104296.1|26
1727180540000|2024-09-24 12:22:20|104325.9|104300.9|104325.9|104300.9|104326.7|104301.7|104324.1|104299.1|21
1727180550000|2024-09-24 12:22:30|104325.6|104300.6|104320.5|104295.5|104325.6|104300.6|104317.4|104292.4|27
1727180560000|2024-09-24 12:22:40|104321.1|104296.1|104329.1|104304.1|104329.7|104304.7|104321.1|104296.1|22
1727180570000|2024-09-24 12:22:50|104329.2|104304.2|104335.4|104310.4|104336.1|104311.1|104329.2|104304.2|26
1727180580000|2024-09-24 12:23:00|104335.7|104310.7|104345.2|104320.2|104345.5|104320.5|104335.6|104310.6|29
1727180590000|2024-09-24 12:23:10|104345|104320|104359.8|104334.8|104359.8|104334.8|104344.3|104319.3|27
1727180600000|2024-09-24 12:23:20|104360|104335|104359.2|104334.2|104363|104338|104357.5|104332.5|22
1727180610000|2024-09-24 12:23:30|104359|104334|104354.6|104329.6|104361.1|104336.1|104354.6|104329.6|20
1727180620000|2024-09-24 12:23:40|104355.2|104330.2|104339.1|104314.1|104355.9|104330.9|104339.1|104314.1|25
1727180630000|2024-09-24 12:23:50|104339.8|104314.8|104345.6|104320.6|104346.1|104321.1|104339.8|104314.8|25
1727180640000|2024-09-24 12:24:00|104345.8|104320.8|104351.3|104326.3|104351.4|104326.4|104345|104320|38
1727180650000|2024-09-24 12:24:10|104352.7|104327.7|104361.2|104336.2|104362.6|104337.6|104352.7|104327.7|25
1727180660000|2024-09-24 12:24:20|104360.9|104335.9|104352|104327|104364.7|104339.7|104352|104327|21
1727180670000|2024-09-24 12:24:30|104352.1|104327.1|104352.1|104327.1|104355.2|104330.2|104351.7|104326.7|22
1727180680000|2024-09-24 12:24:40|104351.8|104326.8|104362.6|104337.6|104366.6|104341.6|104351.7|104326.7|28
1727180690000|2024-09-24 12:24:50|104362.8|104337.8|104360.5|104335.5|104364.3|104339.3|104360.5|104335.5|20
1727180700000|2024-09-24 12:25:00|104360.6|104335.6|104362.7|104337.7|104363.3|104338.3|104360.6|104335.6|14
1727180710000|2024-09-24 12:25:10|104362.6|104337.6|104366|104341|104366.5|104341.5|104362.6|104337.6|19
1727180720000|2024-09-24 12:25:20|104366.1|104341.1|104371.2|104346.2|104372.7|104347.7|104366.1|104341.1|15
1727180730000|2024-09-24 12:25:30|104371|104346|104373.9|104348.9|104373.9|104348.9|104370.2|104345.2|17
1727180740000|2024-09-24 12:25:40|104373.8|104348.8|104393.5|104368.5|104405.7|104380.7|104373.2|104348.2|37
1727180750000|2024-09-24 12:25:50|104393.8|104368.8|104392.9|104367.9|104394|104369|104388|104363|25
1727180760000|2024-09-24 12:26:00|104393.8|104368.8|104392.9|104367.9|104394.1|104369.1|104392.9|104367.9|9
1727180770000|2024-09-24 12:26:10|104393|104368|104394|104369|104394.6|104369.6|104393|104368|13
1727180780000|2024-09-24 12:26:20|104392.6|104367.6|104389.4|104364.4|104393.3|104368.3|104389.1|104364.1|27
1727180790000|2024-09-24 12:26:30|104389.2|104364.2|104383.2|104358.2|104395.7|104370.7|104383.2|104358.2|27
1727180800000|2024-09-24 12:26:40|104382.8|104357.8|104382.2|104357.2|104383.9|104358.9|104381.2|104356.2|12
1727180810000|2024-09-24 12:26:50|104382|104357|104383.7|104358.7|104383.8|104358.8|104382|104357|10
1727180820000|2024-09-24 12:27:00|104384.9|104359.9|104386.1|104361.1|104393.5|104368.5|104384.1|104359.1|26
1727180830000|2024-09-24 12:27:10|104386.2|104361.2|104389.3|104364.3|104389.5|104364.5|104385.3|104360.3|26
1727180840000|2024-09-24 12:27:20|104389.8|104364.8|104395|104370|104395|104370|104389.8|104364.8|14
1727180850000|2024-09-24 12:27:30|104395.2|104370.2|104393.2|104368.2|104399.1|104374.1|104393|104368|18
1727180860000|2024-09-24 12:27:40|104393.4|104368.4|104392.1|104367.1|104394.8|104369.8|104392.1|104367.1|12
1727180870000|2024-09-24 12:27:50|104393.3|104368.3|104398.9|104373.9|104402.9|104377.9|104393.3|104368.3|27
1727180880000|2024-09-24 12:28:00|104398.3|104373.3|104398.6|104373.6|104399.4|104374.4|104393.1|104368.1|23
1727180890000|2024-09-24 12:28:10|104398.4|104373.4|104403.3|104378.3|104404.1|104379.1|104397.8|104372.8|26
1727180900000|2024-09-24 12:28:20|104403|104378|104405.2|104380.2|104405.7|104380.7|104402.1|104377.1|25
1727180910000|2024-09-24 12:28:30|104405.4|104380.4|104412.6|104387.6|104415|104390|104405.4|104380.4|39
1727180920000|2024-09-24 12:28:40|104413.1|104388.1|104411.1|104386.1|104413.1|104388.1|104410.5|104385.5|10
1727180930000|2024-09-24 12:28:50|104411|104386|104407.4|104382.4|104411.6|104386.6|104404.8|104379.8|27
1727180940000|2024-09-24 12:29:00|104406.8|104381.8|104416.3|104391.3|104416.3|104391.3|104406.4|104381.4|26
1727180950000|2024-09-24 12:29:10|104415.6|104390.6|104413.9|104388.9|104417.7|104392.7|104413.8|104388.8|39
1727180960000|2024-09-24 12:29:20|104413.8|104388.8|104415.2|104390.2|104415.2|104390.2|104412.3|104387.3|19
1727180970000|2024-09-24 12:29:30|104415.1|104390.1|104411.8|104386.8|104417.4|104392.4|104411.5|104386.5|28
1727180980000|2024-09-24 12:29:40|104412.2|104387.2|104420.8|104395.8|104421.4|104396.4|104411.2|104386.2|26
1727180990000|2024-09-24 12:29:50|104420.7|104395.7|104426.8|104401.8|104432.1|104407.1|104420.3|104395.3|38
1727181000000|2024-09-24 12:30:00|104428.2|104403.2|104434.5|104409.5|104435.6|104410.6|104428.1|104403.1|26
1727181010000|2024-09-24 12:30:10|104434.2|104409.2|104430.8|104405.8|104434.7|104409.7|104429|104404|26
1727181020000|2024-09-24 12:30:20|104430.1|104405.1|104443.7|104418.7|104443.7|104418.7|104429.5|104404.5|29
1727181030000|2024-09-24 12:30:30|104443.9|104418.9|104439.6|104414.6|104445.7|104420.7|104439.4|104414.4|31
1727181040000|2024-09-24 12:30:40|104439.4|104414.4|104417.2|104392.2|104439.4|104414.4|104416.5|104391.5|38
1727181050000|2024-09-24 12:30:50|104416.9|104391.9|104410.8|104385.8|104417.8|104392.8|104409.9|104384.9|21
1727181060000|2024-09-24 12:31:00|104410.3|104385.3|104400.7|104375.7|104417.9|104392.9|104400.7|104375.7|35
1727181070000|2024-09-24 12:31:10|104400.5|104375.5|104399.2|104374.2|104400.5|104375.5|104399|104374|25
1727181080000|2024-09-24 12:31:20|104396.5|104371.5|104389|104364|104396.5|104371.5|104379|104354|40
1727181090000|2024-09-24 12:31:30|104388.9|104363.9|104381.3|104356.3|104388.9|104363.9|104381.1|104356.1|35
1727181100000|2024-09-24 12:31:40|104381.7|104356.7|104386.9|104361.9|104388.3|104363.3|104381.1|104356.1|29
1727181110000|2024-09-24 12:31:50|104386.6|104361.6|104389.5|104364.5|104390.1|104365.1|104386.5|104361.5|24
1727181120000|2024-09-24 12:32:00|104389.1|104364.1|104390.3|104365.3|104390.3|104365.3|104386.9|104361.9|16
1727181130000|2024-09-24 12:32:10|104390.7|104365.7|104385.6|104360.6|104391.6|104366.6|104383.6|104358.6|31
1727181140000|2024-09-24 12:32:20|104384.9|104359.9|104380.3|104355.3|104386|104361|104380.3|104355.3|24
1727181150000|2024-09-24 12:32:30|104379.8|104354.8|104386.3|104361.3|104389.4|104364.4|104379.7|104354.7|30
1727181160000|2024-09-24 12:32:40|104386.2|104361.2|104386.1|104361.1|104387.5|104362.5|104386.1|104361.1|21
1727181170000|2024-09-24 12:32:50|104386.7|104361.7|104380.4|104355.4|104388|104363|104380.4|104355.4|40
1727181180000|2024-09-24 12:33:00|104380.2|104355.2|104396.5|104371.5|104396.7|104371.7|104379.1|104354.1|41
1727181190000|2024-09-24 12:33:10|104395.7|104370.7|104381.7|104356.7|104395.7|104370.7|104381.4|104356.4|34
1727181200000|2024-09-24 12:33:20|104381.8|104356.8|104377.2|104352.2|104382.8|104357.8|104376.3|104351.3|31
1727181210000|2024-09-24 12:33:30|104377|104352|104382.9|104357.9|104383.3|104358.3|104376.1|104351.1|27
1727181220000|2024-09-24 12:33:40|104382.6|104357.6|104386.8|104361.8|104386.8|104361.8|104381.2|104356.2|24
1727181230000|2024-09-24 12:33:50|104387.3|104362.3|104383|104358|104387.5|104362.5|104381.9|104356.9|22
1727181240000|2024-09-24 12:34:00|104383.3|104358.3|104373.7|104348.7|104383.5|104358.5|104373.7|104348.7|33
1727181250000|2024-09-24 12:34:10|104373.3|104348.3|104358.6|104333.6|104373.3|104348.3|104353.3|104328.3|37
1727181260000|2024-09-24 12:34:20|104358.7|104333.7|104359.1|104334.1|104359.1|104334.1|104358.7|104333.7|9
1727181270000|2024-09-24 12:34:30|104371.1|104346.1|104377.1|104352.1|104378.4|104353.4|104371.1|104346.1|29
1727181280000|2024-09-24 12:34:40|104377|104352|104360.3|104335.3|104377|104352|104360.3|104335.3|24
1727181290000|2024-09-24 12:34:50|104360.1|104335.1|104357.4|104332.4|104360.1|104335.1|104357.3|104332.3|31
1727181300000|2024-09-24 12:35:00|104357.9|104332.9|104360.3|104335.3|104360.4|104335.4|104356.8|104331.8|20
1727181310000|2024-09-24 12:35:10|104360.6|104335.6|104359.7|104334.7|104360.9|104335.9|104358.8|104333.8|19
1727181320000|2024-09-24 12:35:20|104359.5|104334.5|104362.9|104337.9|104362.9|104337.9|104358.9|104333.9|23
1727181330000|2024-09-24 12:35:30|104363.2|104338.2|104366.6|104341.6|104366.6|104341.6|104363|104338|24
1727181340000|2024-09-24 12:35:40|104366.5|104341.5|104364.9|104339.9|104366.6|104341.6|104364.3|104339.3|15
1727181350000|2024-09-24 12:35:50|104362.8|104337.8|104358.4|104333.4|104363.1|104338.1|104357.4|104332.4|26
1727181360000|2024-09-24 12:36:00|104357.8|104332.8|104358.6|104333.6|104359.9|104334.9|104356.7|104331.7|25
1727181370000|2024-09-24 12:36:10|104358.5|104333.5|104349|104324|104358.5|104333.5|104348.1|104323.1|29
1727181380000|2024-09-24 12:36:20|104348.9|104323.9|104345.9|104320.9|104348.9|104323.9|104344.3|104319.3|20
1727181390000|2024-09-24 12:36:30|104346.1|104321.1|104354.6|104329.6|104355.4|104330.4|104345.8|104320.8|26
1727181400000|2024-09-24 12:36:40|104356.2|104331.2|104371|104346|104371.3|104346.3|104356.2|104331.2|32
1727181410000|2024-09-24 12:36:50|104371.5|104346.5|104358.2|104333.2|104371.5|104346.5|104356.5|104331.5|28
1727181420000|2024-09-24 12:37:00|104357.9|104332.9|104362.1|104337.1|104362.8|104337.8|104354|104329|31
1727181430000|2024-09-24 12:37:10|104361|104336|104358.5|104333.5|104361.7|104336.7|104355.8|104330.8|30
1727181440000|2024-09-24 12:37:20|104358.4|104333.4|104357.1|104332.1|104359.4|104334.4|104354.2|104329.2|24
1727181450000|2024-09-24 12:37:30|104357.3|104332.3|104359.4|104334.4|104361|104336|104357.3|104332.3|20
1727181460000|2024-09-24 12:37:40|104359.7|104334.7|104357.3|104332.3|104361.8|104336.8|104356.8|104331.8|32
1727181470000|2024-09-24 12:37:50|104357|104332|104357.7|104332.7|104358.4|104333.4|104356.8|104331.8|14
1727181480000|2024-09-24 12:38:00|104357.6|104332.6|104367.5|104342.5|104367.6|104342.6|104357.3|104332.3|20
1727181490000|2024-09-24 12:38:10|104367.7|104342.7|104370.6|104345.6|104371.8|104346.8|104367.7|104342.7|23
1727181500000|2024-09-24 12:38:20|104370.8|104345.8|104372.2|104347.2|104378.8|104353.8|104370.8|104345.8|32
1727181510000|2024-09-24 12:38:30|104372.4|104347.4|104362.1|104337.1|104372.7|104347.7|104362.1|104337.1|31
1727181520000|2024-09-24 12:38:40|104361.8|104336.8|104344.4|104319.4|104361.8|104336.8|104344.4|104319.4|31
1727181530000|2024-09-24 12:38:50|104344.9|104319.9|104330.4|104305.4|104344.9|104319.9|104330.4|104305.4|36
1727181540000|2024-09-24 12:39:00|104330.2|104305.2|104319.9|104294.9|104332.9|104307.9|104319.1|104294.1|32
1727181550000|2024-09-24 12:39:10|104320|104295|104309.1|104284.1|104320.8|104295.8|104306.7|104281.7|31
1727181560000|2024-09-24 12:39:20|104308.9|104283.9|104328.8|104303.8|104328.8|104303.8|104308.9|104283.9|30
1727181570000|2024-09-24 12:39:30|104328.5|104303.5|104320.1|104295.1|104328.6|104303.6|104319.5|104294.5|31
1727181580000|2024-09-24 12:39:40|104320.4|104295.4|104324.3|104299.3|104327.8|104302.8|104319|104294|35
1727181590000|2024-09-24 12:39:50|104323.9|104298.9|104326.8|104301.8|104327.1|104302.1|104323.7|104298.7|34
1727181600000|2024-09-24 12:40:00|104326.2|104301.2|104322.2|104297.2|104329.2|104304.2|104321.8|104296.8|31
1727181610000|2024-09-24 12:40:10|104322|104297|104322.6|104297.6|104322.7|104297.7|104321|104296|22
1727181620000|2024-09-24 12:40:20|104322.7|104297.7|104327.8|104302.8|104329.5|104304.5|104322.3|104297.3|42
1727181630000|2024-09-24 12:40:30|104328|104303|104327.8|104302.8|104329.6|104304.6|104326.4|104301.4|29
1727181640000|2024-09-24 12:40:40|104327.9|104302.9|104324.7|104299.7|104332.5|104307.5|104324.7|104299.7|31
1727181650000|2024-09-24 12:40:50|104324.6|104299.6|104324.7|104299.7|104325.6|104300.6|104319.4|104294.4|25
1727181660000|2024-09-24 12:41:00|104324.5|104299.5|104312.7|104287.7|104324.5|104299.5|104312.7|104287.7|27
1727181670000|2024-09-24 12:41:10|104311|104286|104308.9|104283.9|104311|104286|104306.6|104281.6|22
1727181680000|2024-09-24 12:41:20|104309|104284|104306|104281|104309|104284|104305.9|104280.9|21
1727181690000|2024-09-24 12:41:30|104306.6|104281.6|104292.9|104267.9|104306.6|104281.6|104292.9|104267.9|33
1727181700000|2024-09-24 12:41:40|104292.7|104267.7|104288.1|104263.1|104295.2|104270.2|104287.9|104262.9|28
1727181710000|2024-09-24 12:41:50|104287.8|104262.8|104302.9|104277.9|104311.8|104286.8|104287.8|104262.8|31
1727181720000|2024-09-24 12:42:00|104303|104278|104294.2|104269.2|104303.7|104278.7|104294.1|104269.1|25
1727181730000|2024-09-24 12:42:10|104294.5|104269.5|104300.7|104275.7|104305.7|104280.7|104292.9|104267.9|41
1727181740000|2024-09-24 12:42:20|104300.6|104275.6|104304.5|104279.5|104304.5|104279.5|104300.5|104275.5|11
1727181750000|2024-09-24 12:42:30|104304.1|104279.1|104301.5|104276.5|104304.6|104279.6|104297.5|104272.5|23
1727181760000|2024-09-24 12:42:40|104301.7|104276.7|104302.7|104277.7|104305|104280|104298.1|104273.1|24
1727181770000|2024-09-24 12:42:50|104302.4|104277.4|104305.2|104280.2|104305.9|104280.9|104302.2|104277.2|23
1727181780000|2024-09-24 12:43:00|104305|104280|104312.3|104287.3|104312.3|104287.3|104303.6|104278.6|30
1727181790000|2024-09-24 12:43:10|104312.4|104287.4|104313.8|104288.8|104316.2|104291.2|104305.9|104280.9|38
1727181800000|2024-09-24 12:43:20|104313.7|104288.7|104314.2|104289.2|104314.4|104289.4|104312.4|104287.4|15
1727181810000|2024-09-24 12:43:30|104314.6|104289.6|104308.5|104283.5|104315.4|104290.4|104308.4|104283.4|33
1727181820000|2024-09-24 12:43:40|104307.8|104282.8|104312.7|104287.7|104313.9|104288.9|104307.3|104282.3|15
1727181830000|2024-09-24 12:43:50|104312.9|104287.9|104310.6|104285.6|104313.6|104288.6|104307.3|104282.3|24
1727181840000|2024-09-24 12:44:00|104311.3|104286.3|104316.7|104291.7|104317.5|104292.5|104311.1|104286.1|29
1727181850000|2024-09-24 12:44:10|104316.9|104291.9|104318|104293|104323.8|104298.8|104315|104290|33
1727181860000|2024-09-24 12:44:20|104318.4|104293.4|104319|104294|104320|104295|104317.3|104292.3|22
1727181870000|2024-09-24 12:44:30|104319.1|104294.1|104312.2|104287.2|104320.4|104295.4|104309.1|104284.1|27
1727181880000|2024-09-24 12:44:40|104312.8|104287.8|104300.8|104275.8|104312.8|104287.8|104300.6|104275.6|30
1727181890000|2024-09-24 12:44:50|104299.6|104274.6|104294.4|104269.4|104299.7|104274.7|104288.6|104263.6|26
1727181900000|2024-09-24 12:45:00|104295.5|104270.5|104293|104268|104298|104273|104292.2|104267.2|32
1727181910000|2024-09-24 12:45:10|104292.1|104267.1|104293.2|104268.2|104293.2|104268.2|104291.8|104266.8|14
1727181920000|2024-09-24 12:45:20|104292.9|104267.9|104296.5|104271.5|104296.5|104271.5|104287.4|104262.4|26
1727181930000|2024-09-24 12:45:30|104296.3|104271.3|104295.4|104270.4|104296.3|104271.3|104291|104266|17
1727181940000|2024-09-24 12:45:40|104295.2|104270.2|104297.7|104272.7|104297.7|104272.7|104291.7|104266.7|29
1727181950000|2024-09-24 12:45:50|104297.8|104272.8|104292.9|104267.9|104297.8|104272.8|104292.6|104267.6|19
1727181960000|2024-09-24 12:46:00|104292.4|104267.4|104292|104267|104292.6|104267.6|104291.9|104266.9|9
1727181970000|2024-09-24 12:46:10|104292.1|104267.1|104287.2|104262.2|104292.1|104267.1|104287.2|104262.2|12
1727181980000|2024-09-24 12:46:20|104287.1|104262.1|104264.4|104239.4|104287.1|104262.1|104260.3|104235.3|34
1727181990000|2024-09-24 12:46:30|104267.7|104242.7|104271.2|104246.2|104271.2|104246.2|104265.8|104240.8|30
1727182000000|2024-09-24 12:46:40|104272.5|104247.5|104285.1|104260.1|104286|104261|104272.5|104247.5|15
1727182010000|2024-09-24 12:46:50|104284.7|104259.7|104285.8|104260.8|104285.8|104260.8|104284.1|104259.1|5
1727182020000|2024-09-24 12:47:00|104285.7|104260.7|104293.7|104268.7|104294.6|104269.6|104285.7|104260.7|21
1727182030000|2024-09-24 12:47:10|104295.1|104270.1|104299.8|104274.8|104314.5|104289.5|104295.1|104270.1|40
1727182040000|2024-09-24 12:47:20|104299.7|104274.7|104304.6|104279.6|104305.6|104280.6|104292.3|104267.3|35
1727182050000|2024-09-24 12:47:30|104305|104280|104305|104280|104307.1|104282.1|104304.9|104279.9|20
1727182060000|2024-09-24 12:47:40|104305.9|104280.9|104306.8|104281.8|104307.2|104282.2|104305.4|104280.4|20
1727182070000|2024-09-24 12:47:50|104306.7|104281.7|104310.6|104285.6|104310.6|104285.6|104306.7|104281.7|17
1727182080000|2024-09-24 12:48:00|104310.2|104285.2|104302.4|104277.4|104310.2|104285.2|104295.2|104270.2|39
1727182090000|2024-09-24 12:48:10|104302.5|104277.5|104293.6|104268.6|104302.9|104277.9|104293.4|104268.4|16
1727182100000|2024-09-24 12:48:20|104293.7|104268.7|104290.1|104265.1|104297.5|104272.5|104290.1|104265.1|12
1727182110000|2024-09-24 12:48:30|104289.9|104264.9|104282.9|104257.9|104289.9|104264.9|104282.9|104257.9|18
1727182120000|2024-09-24 12:48:40|104282.1|104257.1|104291.2|104266.2|104291.2|104266.2|104281.7|104256.7|21
1727182130000|2024-09-24 12:48:50|104291.4|104266.4|104292.2|104267.2|104296.7|104271.7|104290.9|104265.9|19
1727182140000|2024-09-24 12:49:00|104292.3|104267.3|104292|104267|104292.8|104267.8|104286.5|104261.5|20
1727182150000|2024-09-24 12:49:10|104292.1|104267.1|104296.5|104271.5|104296.7|104271.7|104292.1|104267.1|16
1727182160000|2024-09-24 12:49:20|104296|104271|104289.5|104264.5|104296|104271|104288.8|104263.8|20
1727182170000|2024-09-24 12:49:30|104289.4|104264.4|104290.3|104265.3|104302.1|104277.1|104289.4|104264.4|32
1727182180000|2024-09-24 12:49:40|104290.1|104265.1|104288.6|104263.6|104290.2|104265.2|104288.4|104263.4|12
1727182190000|2024-09-24 12:49:50|104289|104264|104286.9|104261.9|104290.8|104265.8|104286.9|104261.9|26
1727182200000|2024-09-24 12:50:00|104286.7|104261.7|104284.7|104259.7|104286.7|104261.7|104280.8|104255.8|24
1727182210000|2024-09-24 12:50:10|104284.9|104259.9|104278.8|104253.8|104284.9|104259.9|104273.1|104248.1|22
1727182220000|2024-09-24 12:50:20|104279|104254|104281.5|104256.5|104288.1|104263.1|104279|104254|33
1727182230000|2024-09-24 12:50:30|104284.9|104259.9|104283.7|104258.7|104286.4|104261.4|104281.3|104256.3|27
1727182240000|2024-09-24 12:50:40|104283.2|104258.2|104276.2|104251.2|104294.4|104269.4|104276.2|104251.2|35
1727182250000|2024-09-24 12:50:50|104276.3|104251.3|104274.9|104249.9|104276.9|104251.9|104274.9|104249.9|9
1727182260000|2024-09-24 12:51:00|104275.1|104250.1|104273|104248|104278.4|104253.4|104268.5|104243.5|22
1727182270000|2024-09-24 12:51:10|104274.7|104249.7|104284.8|104259.8|104285|104260|104272.4|104247.4|26
1727182280000|2024-09-24 12:51:20|104284.3|104259.3|104282|104257|104284.3|104259.3|104281.8|104256.8|5
1727182290000|2024-09-24 12:51:30|104281.9|104256.9|104274.2|104249.2|104281.9|104256.9|104267.2|104242.2|19
1727182300000|2024-09-24 12:51:40|104273.8|104248.8|104278.4|104253.4|104278.4|104253.4|104273.8|104248.8|15
1727182310000|2024-09-24 12:51:50|104278.7|104253.7|104276|104251|104278.7|104253.7|104270.6|104245.6|19
1727182320000|2024-09-24 12:52:00|104276.1|104251.1|104275.9|104250.9|104276.9|104251.9|104275.9|104250.9|11
1727182330000|2024-09-24 12:52:10|104275.7|104250.7|104273|104248|104276.2|104251.2|104272.8|104247.8|20
1727182340000|2024-09-24 12:52:20|104273.4|104248.4|104274.6|104249.6|104275.1|104250.1|104273.4|104248.4|11
1727182350000|2024-09-24 12:52:30|104274.4|104249.4|104275.1|104250.1|104276.5|104251.5|104269.6|104244.6|20
1727182360000|2024-09-24 12:52:40|104275.4|104250.4|104274.8|104249.8|104275.6|104250.6|104273|104248|18
1727182370000|2024-09-24 12:52:50|104274.9|104249.9|104275.3|104250.3|104276.7|104251.7|104274.2|104249.2|17
1727182380000|2024-09-24 12:53:00|104275.1|104250.1|104274.3|104249.3|104275.6|104250.6|104274.1|104249.1|20
1727182390000|2024-09-24 12:53:10|104274.4|104249.4|104280.3|104255.3|104280.3|104255.3|104272.4|104247.4|24
1727182400000|2024-09-24 12:53:20|104280.8|104255.8|104286.6|104261.6|104287.9|104262.9|104280.6|104255.6|26
1727182410000|2024-09-24 12:53:30|104286.8|104261.8|104292|104267|104295|104270|104283.1|104258.1|34
1727182420000|2024-09-24 12:53:40|104291.8|104266.8|104291.4|104266.4|104291.9|104266.9|104288.8|104263.8|17
1727182430000|2024-09-24 12:53:50|104291.6|104266.6|104280.1|104255.1|104293.2|104268.2|104279.9|104254.9|31
1727182440000|2024-09-24 12:54:00|104280.3|104255.3|104264.2|104239.2|104280.3|104255.3|104262.9|104237.9|38
1727182450000|2024-09-24 12:54:10|104263.5|104238.5|104270.6|104245.6|104270.9|104245.9|104263.5|104238.5|27
1727182460000|2024-09-24 12:54:20|104270.7|104245.7|104276.1|104251.1|104278.1|104253.1|104270.6|104245.6|25
1727182470000|2024-09-24 12:54:30|104275.8|104250.8|104275.6|104250.6|104279|104254|104275.3|104250.3|19
1727182480000|2024-09-24 12:54:40|104275.4|104250.4|104269.2|104244.2|104275.4|104250.4|104268.6|104243.6|23
1727182490000|2024-09-24 12:54:50|104269.3|104244.3|104269.1|104244.1|104272.2|104247.2|104269.1|104244.1|27
1727182500000|2024-09-24 12:55:00|104269.4|104244.4|104279.8|104254.8|104279.8|104254.8|104262.6|104237.6|34
1727182510000|2024-09-24 12:55:10|104279.6|104254.6|104285.2|104260.2|104285.2|104260.2|104274.5|104249.5|24
1727182520000|2024-09-24 12:55:20|104285.6|104260.6|104285.6|104260.6|104286.3|104261.3|104285.2|104260.2|13
1727182530000|2024-09-24 12:55:30|104286|104261|104289.1|104264.1|104291.3|104266.3|104277.4|104252.4|32
1727182540000|2024-09-24 12:55:40|104289.9|104264.9|104292.7|104267.7|104296.1|104271.1|104289.7|104264.7|27
1727182550000|2024-09-24 12:55:50|104291.7|104266.7|104294.3|104269.3|104294.3|104269.3|104288.1|104263.1|14
1727182560000|2024-09-24 12:56:00|104294.4|104269.4|104309.6|104284.6|104310.7|104285.7|104294.4|104269.4|32
1727182570000|2024-09-24 12:56:10|104309.7|104284.7|104309.4|104284.4|104309.7|104284.7|104303.5|104278.5|31
1727182580000|2024-09-24 12:56:20|104314.8|104289.8|104313.2|104288.2|104315.7|104290.7|104312.1|104287.1|16
1727182590000|2024-09-24 12:56:30|104312.9|104287.9|104308.1|104283.1|104313.1|104288.1|104302.6|104277.6|29
1727182600000|2024-09-24 12:56:40|104307.8|104282.8|104306.8|104281.8|104308.2|104283.2|104304.2|104279.2|18
1727182610000|2024-09-24 12:56:50|104307|104282|104315.2|104290.2|104316.3|104291.3|104305.2|104280.2|26
1727182620000|2024-09-24 12:57:00|104316.9|104291.9|104317.7|104267.7|104321.6|104292.4|104311.5|104267.7|27
1727182630000|2024-09-24 12:57:10|104317.5|104267.5|104318.1|104268.1|104318.1|104268.1|104315.6|104265.6|21
1727182640000|2024-09-24 12:57:20|104317.7|104267.7|104319.7|104269.7|104326|104276|104316.8|104266.8|32
1727182650000|2024-09-24 12:57:30|104319.6|104269.6|104311.5|104286.5|104320.2|104286.5|104299.4|104268.5|32
1727182660000|2024-09-24 12:57:40|104307.1|104282.1|104307.1|104282.1|104307.3|104282.3|104305.1|104280.1|18
1727182670000|2024-09-24 12:57:50|104307.6|104282.6|104307.1|104282.1|104307.6|104282.6|104303.3|104278.3|25
1727182680000|2024-09-24 12:58:00|104306.2|104281.2|104294|104269|104306.2|104281.2|104293.5|104268.5|32
1727182690000|2024-09-24 12:58:10|104293.7|104268.7|104291|104266|104294|104269|104290.5|104265.5|23
1727182700000|2024-09-24 12:58:20|104290.8|104265.8|104296.2|104271.2|104296.4|104271.4|104290.8|104265.8|18
1727182710000|2024-09-24 12:58:30|104296.1|104271.1|104295.1|104270.1|104296.2|104271.2|104292.6|104267.6|15
1727182720000|2024-09-24 12:58:40|104295|104270|104300.6|104275.6|104300.8|104275.8|104295|104270|18
1727182730000|2024-09-24 12:58:50|104300.3|104275.3|104298.1|104273.1|104301.9|104276.9|104298.1|104273.1|36
1727182740000|2024-09-24 12:59:00|104298.2|104273.2|104307.7|104282.7|104307.7|104282.7|104298.2|104273.2|28
1727182750000|2024-09-24 12:59:10|104307.8|104282.8|104302.3|104277.3|104307.8|104282.8|104301.6|104276.6|16
1727182760000|2024-09-24 12:59:20|104302|104277|104310.1|104260.1|104312.8|104277.2|104298.6|104253.5|34
1727182770000|2024-09-24 12:59:30|104311.3|104261.3|104309.6|104259.6|104313.4|104263.4|104307|104257|28
1727182780000|2024-09-24 12:59:40|104309.4|104259.4|104311.1|104261.1|104311.9|104261.9|104308.1|104258.1|18
1727182790000|2024-09-24 12:59:50|104311.2|104261.2|104303.3|104253.3|104311.2|104261.2|104303.3|104253.3|29
1727182800000|2024-09-24 13:00:00|104304.3|104254.3|104297.9|104247.9|104312.5|104262.5|104296.5|104246.5|30
1727182810000|2024-09-24 13:00:10|104298.2|104248.2|104309.3|104259.3|104310.8|104260.8|104297.5|104247.5|45
1727182820000|2024-09-24 13:00:20|104310.2|104260.2|104315.6|104265.6|104315.6|104265.6|104309.4|104259.4|26
1727182830000|2024-09-24 13:00:30|104315.4|104265.4|104317.2|104267.2|104317.2|104267.2|104308.7|104258.7|29
1727182840000|2024-09-24 13:00:40|104316.6|104266.6|104316.1|104266.1|104317|104267|104312.4|104262.4|27
1727182850000|2024-09-24 13:00:50|104314.3|104264.3|104308.8|104258.8|104314.3|104269.1|104293.7|104250.5|25
1727182860000|2024-09-24 13:01:00|104308.6|104258.6|104319.6|104269.6|104321.5|104282.2|104306.7|104258.6|29
1727182870000|2024-09-24 13:01:10|104318.9|104268.9|104320.2|104270.2|104321|104285|104305|104267.3|22
1727182880000|2024-09-24 13:01:20|104320.1|104270.1|104318.4|104268.4|104323.4|104284.1|104308.7|104267.7|31
1727182890000|2024-09-24 13:01:30|104318.2|104268.2|104304.7|104279.7|104319.2|104281.6|104304.7|104268.2|10
1727182900000|2024-09-24 13:01:40|104304.8|104279.8|104313.7|104263.7|104313.7|104279.8|104297.4|104262|20
1727182910000|2024-09-24 13:01:50|104313.6|104263.6|104302.2|104277.2|104314.5|104280.2|104299.3|104263.6|26
1727182920000|2024-09-24 13:02:00|104300.7|104275.7|104304.3|104279.3|104304.9|104279.9|104300.7|104275.7|20
1727182930000|2024-09-24 13:02:10|104300.4|104275.4|104301.6|104276.6|104302.8|104277.8|104299.3|104274.3|23
1727182940000|2024-09-24 13:02:20|104301.2|104276.2|104293.4|104268.4|104302.2|104277.2|104292.3|104267.3|20
1727182950000|2024-09-24 13:02:30|104293.5|104268.5|104255.4|104230.4|104293.5|104268.5|104255.4|104230.4|23
1727182960000|2024-09-24 13:02:40|104256.9|104231.9|104249.4|104224.4|104271.5|104231.9|104248.3|104213.5|32
1727182970000|2024-09-24 13:02:50|104249.6|104224.6|104256.5|104231.5|104261.9|104236.9|104249.6|104224.6|33
1727182980000|2024-09-24 13:03:00|104256.9|104231.9|104255.7|104230.7|104259.6|104234.6|104249.6|104224.6|31
1727182990000|2024-09-24 13:03:10|104256|104231|104254.3|104229.3|104257.8|104232.8|104250.1|104225.1|37
1727183000000|2024-09-24 13:03:20|104255.4|104230.4|104258.8|104233.8|104260.1|104235.1|104253.9|104228.9|34
1727183010000|2024-09-24 13:03:30|104260.3|104235.3|104258.5|104233.5|104261.2|104236.2|104256.5|104231.5|31
1727183020000|2024-09-24 13:03:40|104259.4|104234.4|104261.7|104236.7|104262.8|104237.8|104259.4|104234.4|18
1727183030000|2024-09-24 13:03:50|104261.6|104236.6|104257.3|104232.3|104261.6|104236.6|104256.5|104231.5|19
1727183040000|2024-09-24 13:04:00|104258|104233|104265|104240|104269.1|104244.1|104256.9|104231.9|26
1727183050000|2024-09-24 13:04:10|104264.9|104239.9|104250.8|104225.8|104264.9|104239.9|104248|104223|28
1727183060000|2024-09-24 13:04:20|104250.4|104225.4|104255|104230|104263.5|104238.5|104250.4|104225.4|29
1727183070000|2024-09-24 13:04:30|104253.9|104228.9|104244.5|104219.5|104256.8|104231.8|104244.5|104219.5|40
1727183080000|2024-09-24 13:04:40|104244.6|104219.6|104240.5|104215.5|104250.3|104225.3|104240.5|104215.5|22
1727183090000|2024-09-24 13:04:50|104241|104216|104238.1|104213.1|104241|104216|104237.3|104212.3|8
1727183100000|2024-09-24 13:05:00|104237.8|104212.8|104239.5|104214.5|104240.3|104215.3|104236.4|104211.4|16
1727183110000|2024-09-24 13:05:10|104239.1|104214.1|104238.8|104213.8|104239.1|104214.1|104232.9|104207.9|25
1727183120000|2024-09-24 13:05:20|104238.5|104213.5|104240.8|104215.8|104241.4|104216.4|104234.8|104209.8|20
1727183130000|2024-09-24 13:05:30|104241|104216|104240.9|104215.9|104242.7|104217.7|104240.8|104215.8|32
1727183140000|2024-09-24 13:05:40|104241|104216|104236.2|104211.2|104245|104220|104236.2|104211.2|27
1727183150000|2024-09-24 13:05:50|104236.1|104211.1|104235.3|104210.3|104236.6|104211.6|104233.6|104208.6|25
1727183160000|2024-09-24 13:06:00|104235.1|104210.1|104234|104209|104235.1|104210.1|104233.7|104208.7|9
1727183170000|2024-09-24 13:06:10|104233.8|104208.8|104236.7|104211.7|104238.1|104213.1|104224.2|104199.2|29
1727183180000|2024-09-24 13:06:20|104236.4|104211.4|104236.1|104211.1|104237.2|104212.2|104232.6|104207.6|22
1727183190000|2024-09-24 13:06:30|104236|104211|104233.8|104208.8|104236.6|104211.6|104233.6|104208.6|19
1727183200000|2024-09-24 13:06:40|104234.1|104209.1|104232.9|104207.9|104236.1|104211.1|104232.5|104207.5|17
1727183210000|2024-09-24 13:06:50|104235.2|104210.2|104245.5|104220.5|104245.7|104220.7|104235.1|104210.1|23
1727183220000|2024-09-24 13:07:00|104245.8|104220.8|104240.2|104215.2|104245.8|104220.8|104237.6|104212.6|21
1727183230000|2024-09-24 13:07:10|104240.3|104215.3|104235.8|104210.8|104240.3|104215.3|104229.6|104204.6|33
1727183240000|2024-09-24 13:07:20|104235.9|104210.9|104230.9|104205.9|104236.2|104211.2|104230.8|104205.8|21
1727183250000|2024-09-24 13:07:30|104230.7|104205.7|104227.2|104202.2|104230.7|104205.7|104226.1|104201.1|24
1727183260000|2024-09-24 13:07:40|104227.4|104202.4|104226.4|104201.4|104230.5|104205.5|104226.1|104201.1|26
1727183270000|2024-09-24 13:07:50|104226.2|104201.2|104233.1|104208.1|104233.3|104208.3|104226.2|104201.2|29
1727183280000|2024-09-24 13:08:00|104233.2|104208.2|104236.8|104211.8|104243.1|104218.1|104233.2|104208.2|36
1727183290000|2024-09-24 13:08:10|104236.5|104211.5|104221.4|104196.4|104237|104212|104221.4|104196.4|24
1727183300000|2024-09-24 13:08:20|104218.2|104193.2|104203.3|104178.3|104218.2|104193.2|104201.6|104176.6|24
1727183310000|2024-09-24 13:08:30|104203|104178|104201.8|104176.8|104203|104178|104201.5|104176.5|21
1727183320000|2024-09-24 13:08:40|104201.7|104176.7|104203.8|104178.8|104205.3|104180.3|104201.5|104176.5|12
1727183330000|2024-09-24 13:08:50|104205|104180|104213.5|104188.5|104213.5|104188.5|104205|104180|24
1727183340000|2024-09-24 13:09:00|104214.2|104189.2|104214.8|104189.8|104222.9|104197.9|104212|104187|37
1727183350000|2024-09-24 13:09:10|104216|104191|104224.3|104199.3|104224.3|104199.3|104212.3|104187.3|27
1727183360000|2024-09-24 13:09:20|104223.3|104198.3|104225.5|104200.5|104226.2|104201.2|104221.2|104196.2|31
1727183370000|2024-09-24 13:09:30|104225.2|104200.2|104225.3|104200.3|104225.8|104200.8|104223.3|104198.3|20
1727183380000|2024-09-24 13:09:40|104225.4|104200.4|104225.2|104200.2|104225.4|104200.4|104225|104200|5
1727183390000|2024-09-24 13:09:50|104225.1|104200.1|104221.3|104196.3|104229.9|104204.9|104221.3|104196.3|27
1727183400000|2024-09-24 13:10:00|104221.5|104196.5|104221.6|104196.6|104222|104197|104221.5|104196.5|5
1727183410000|2024-09-24 13:10:10|104221.4|104196.4|104214.1|104189.1|104221.4|104196.4|104214.1|104189.1|22
1727183420000|2024-09-24 13:10:20|104213.9|104188.9|104217.1|104192.1|104218.1|104193.1|104211|104186|16
1727183430000|2024-09-24 13:10:30|104215.5|104190.5|104219.1|104194.1|104219.3|104194.3|104213.7|104188.7|18
1727183440000|2024-09-24 13:10:40|104219.7|104194.7|104223.4|104198.4|104228.9|104203.9|104218.7|104193.7|28
1727183450000|2024-09-24 13:10:50|104223.5|104198.5|104229.2|104204.2|104229.3|104204.3|104223.5|104198.5|14
1727183460000|2024-09-24 13:11:00|104229.4|104204.4|104230.1|104205.1|104234|104209|104229.4|104204.4|13
1727183470000|2024-09-24 13:11:10|104228.9|104203.9|104228|104203|104228.9|104203.9|104226.6|104201.6|18
1727183480000|2024-09-24 13:11:20|104227.8|104202.8|104229|104204|104229.6|104204.6|104227.1|104202.1|18
1727183490000|2024-09-24 13:11:30|104229.2|104204.2|104231.5|104206.5|104233.1|104208.1|104229|104204|22
1727183500000|2024-09-24 13:11:40|104231.7|104206.7|104236.7|104211.7|104236.7|104211.7|104231.7|104206.7|11
1727183510000|2024-09-24 13:11:50|104238.3|104213.3|104246.1|104221.1|104256.9|104231.9|104238.3|104213.3|42
1727183520000|2024-09-24 13:12:00|104246.3|104221.3|104246.2|104221.2|104248.1|104223.1|104245.6|104220.6|25
1727183530000|2024-09-24 13:12:10|104246.4|104221.4|104246.1|104221.1|104249.1|104224.1|104243.5|104218.5|20
1727183540000|2024-09-24 13:12:20|104244.9|104219.9|104244.7|104219.7|104247.5|104222.5|104244.3|104219.3|16
1727183550000|2024-09-24 13:12:30|104245.1|104220.1|104244.3|104219.3|104245.1|104220.1|104243.5|104218.5|11
1727183560000|2024-09-24 13:12:40|104243.9|104218.9|104243.4|104218.4|104243.9|104218.9|104243.4|104218.4|6
1727183570000|2024-09-24 13:12:50|104243.2|104218.2|104243.6|104218.6|104243.8|104218.8|104232.6|104207.6|27
1727183580000|2024-09-24 13:13:00|104243.2|104218.2|104242.4|104217.4|104245.6|104220.6|104240.5|104215.5|15
1727183590000|2024-09-24 13:13:10|104242.5|104217.5|104241.9|104216.9|104243.3|104218.3|104241.2|104216.2|13
1727183600000|2024-09-24 13:13:20|104242.2|104217.2|104249.5|104224.5|104250|104225|104242.2|104217.2|11
1727183610000|2024-09-24 13:13:30|104249.4|104224.4|104250|104225|104250.3|104225.3|104248.3|104223.3|9
1727183620000|2024-09-24 13:13:40|104249.7|104224.7|104264.7|104239.7|104264.7|104239.7|104249.7|104224.7|25
1727183630000|2024-09-24 13:13:50|104265.7|104240.7|104263.1|104238.1|104265.8|104240.8|104260|104235|34
1727183640000|2024-09-24 13:14:00|104263.2|104238.2|104265.4|104240.4|104266.7|104241.7|104261.2|104236.2|23
1727183650000|2024-09-24 13:14:10|104265.7|104240.7|104264.7|104239.7|104270.7|104245.7|104264.7|104239.7|19
1727183660000|2024-09-24 13:14:20|104264.3|104239.3|104263.1|104238.1|104268.4|104243.4|104263|104238|19
1727183670000|2024-09-24 13:14:30|104263|104238|104266.7|104241.7|104267.2|104242.2|104263|104238|7
1727183680000|2024-09-24 13:14:40|104266.8|104241.8|104269.1|104244.1|104269.1|104244.1|104266.5|104241.5|13
1727183690000|2024-09-24 13:14:50|104269.4|104244.4|104261.5|104236.5|104270.2|104245.2|104261.4|104236.4|13
1727183700000|2024-09-24 13:15:00|104261.7|104236.7|104262|104237|104266.2|104241.2|104261.7|104236.7|13
1727183710000|2024-09-24 13:15:10|104262.4|104237.4|104269|104244|104269.7|104244.7|104262.4|104237.4|20
1727183720000|2024-09-24 13:15:20|104268.7|104243.7|104248.9|104223.9|104268.7|104243.7|104247.5|104222.5|25
1727183730000|2024-09-24 13:15:30|104248.3|104223.3|104248.2|104223.2|104248.5|104223.5|104246.4|104221.4|15
1727183740000|2024-09-24 13:15:40|104248|104223|104241.4|104216.4|104248|104223|104238.5|104213.5|22
1727183750000|2024-09-24 13:15:50|104241.1|104216.1|104241|104216|104241.1|104216.1|104240.2|104215.2|11
1727183760000|2024-09-24 13:16:00|104241.2|104216.2|104238.4|104213.4|104246.2|104221.2|104237.5|104212.5|25
1727183770000|2024-09-24 13:16:10|104238.5|104213.5|104243.1|104218.1|104243.5|104218.5|104238.5|104213.5|22
1727183780000|2024-09-24 13:16:20|104243.2|104218.2|104249|104224|104252|104227|104243.1|104218.1|25
1727183790000|2024-09-24 13:16:30|104249.4|104224.4|104255.9|104230.9|104256.3|104231.3|104249|104224|25
1727183800000|2024-09-24 13:16:40|104256.6|104231.6|104253.5|104228.5|104258.9|104233.9|104253|104228|21
1727183810000|2024-09-24 13:16:50|104253.7|104228.7|104251.4|104226.4|104256.7|104231.7|104251.2|104226.2|24
1727183820000|2024-09-24 13:17:00|104251.6|104226.6|104253.2|104228.2|104254.9|104229.9|104251.6|104226.6|18
1727183830000|2024-09-24 13:17:10|104253.3|104228.3|104256.5|104231.5|104256.5|104231.5|104251.3|104226.3|16
1727183840000|2024-09-24 13:17:20|104256.2|104231.2|104253|104228|104257.5|104232.5|104252.9|104227.9|15
1727183850000|2024-09-24 13:17:30|104252.9|104227.9|104246.8|104221.8|104253.1|104228.1|104242.8|104217.8|25
1727183860000|2024-09-24 13:17:40|104247.3|104222.3|104246.5|104221.5|104247.3|104222.3|104245.7|104220.7|19
1727183870000|2024-09-24 13:17:50|104246.3|104221.3|104246.2|104221.2|104249.2|104224.2|104245.2|104220.2|22
1727183880000|2024-09-24 13:18:00|104245.7|104220.7|104219.8|104194.8|104245.9|104220.9|104219.8|104194.8|35
1727183890000|2024-09-24 13:18:10|104223.8|104198.8|104222.6|104197.6|104225.3|104200.3|104221|104196|23
1727183900000|2024-09-24 13:18:20|104223.3|104198.3|104222.7|104197.7|104224.3|104199.3|104221.5|104196.5|22
1727183910000|2024-09-24 13:18:30|104223|104198|104228|104203|104228|104203|104221.8|104196.8|22
1727183920000|2024-09-24 13:18:40|104229.8|104204.8|104230.5|104205.5|104232.1|104207.1|104229.8|104204.8|24
1727183930000|2024-09-24 13:18:50|104230.7|104205.7|104233.7|104208.7|104233.7|104208.7|104230.6|104205.6|16
1727183940000|2024-09-24 13:19:00|104233.9|104208.9|104236.4|104211.4|104242.9|104217.9|104233.9|104208.9|25
1727183950000|2024-09-24 13:19:10|104236.7|104211.7|104253|104228|104253.4|104228.4|104236.7|104211.7|31
1727183960000|2024-09-24 13:19:20|104252.9|104227.9|104256.9|104231.9|104258.1|104233.1|104252.7|104227.7|19
1727183970000|2024-09-24 13:19:30|104257.1|104232.1|104253.9|104228.9|104259.3|104234.3|104253.9|104228.9|17
1727183980000|2024-09-24 13:19:40|104253.7|104228.7|104257.6|104232.6|104258.1|104233.1|104252.8|104227.8|14
1727183990000|2024-09-24 13:19:50|104257.5|104232.5|104254|104229|104257.5|104232.5|104253.8|104228.8|17
1727184000000|2024-09-24 13:20:00|104253.9|104228.9|104253.7|104228.7|104257.8|104232.8|104247.7|104222.7|32
1727184010000|2024-09-24 13:20:10|104254.2|104229.2|104246.5|104221.5|104254.2|104229.2|104246.5|104221.5|18
1727184020000|2024-09-24 13:20:20|104246.4|104221.4|104251.7|104226.7|104254.4|104229.4|104246.4|104221.4|19
1727184030000|2024-09-24 13:20:30|104252.1|104227.1|104253.4|104228.4|104254.1|104229.1|104250.2|104225.2|20
1727184040000|2024-09-24 13:20:40|104252.8|104227.8|104240.9|104215.9|104252.8|104227.8|104240.9|104215.9|23
1727184050000|2024-09-24 13:20:50|104242|104217|104239.7|104214.7|104242|104217|104238.2|104213.2|19
1727184060000|2024-09-24 13:21:00|104240|104215|104241.9|104216.9|104242.4|104217.4|104239.9|104214.9|16
1727184070000|2024-09-24 13:21:10|104242|104217|104240.5|104215.5|104242|104217|104239.9|104214.9|17
1727184080000|2024-09-24 13:21:20|104240.9|104215.9|104241.7|104216.7|104241.7|104216.7|104240.9|104215.9|4
1727184090000|2024-09-24 13:21:30|104242.5|104217.5|104246.7|104221.7|104248.3|104223.3|104242.5|104217.5|15
1727184100000|2024-09-24 13:21:40|104247.3|104222.3|104252.8|104227.8|104253.4|104228.4|104247.3|104222.3|20
1727184110000|2024-09-24 13:21:50|104252.7|104227.7|104253.1|104228.1|104260.3|104235.3|104252.7|104227.7|24
1727184120000|2024-09-24 13:22:00|104252.4|104227.4|104241.2|104216.2|104252.4|104227.4|104241.2|104216.2|23
1727184130000|2024-09-24 13:22:10|104240.9|104215.9|104240.6|104215.6|104241.2|104216.2|104240|104215|14
1727184140000|2024-09-24 13:22:20|104240.4|104215.4|104244|104219|104245.6|104220.6|104240.2|104215.2|16
1727184150000|2024-09-24 13:22:30|104243.6|104218.6|104243.8|104218.8|104244.6|104219.6|104242.8|104217.8|10
1727184160000|2024-09-24 13:22:40|104244.3|104219.3|104242.9|104217.9|104252.2|104227.2|104242.8|104217.8|20
1727184170000|2024-09-24 13:22:50|104243.2|104218.2|104244.9|104219.9|104245.4|104220.4|104242|104217|20
1727184180000|2024-09-24 13:23:00|104244.7|104219.7|104249|104224|104250.3|104225.3|104244.7|104219.7|16
1727184190000|2024-09-24 13:23:10|104248.7|104223.7|104243.3|104218.3|104248.7|104223.7|104241.7|104216.7|14
1727184200000|2024-09-24 13:23:20|104243.1|104218.1|104241.4|104216.4|104245.7|104220.7|104241.4|104216.4|11
1727184210000|2024-09-24 13:23:30|104241.1|104216.1|104242.4|104217.4|104242.4|104217.4|104238.8|104213.8|19
1727184220000|2024-09-24 13:23:40|104242.2|104217.2|104237.8|104212.8|104242.4|104217.4|104236.8|104211.8|19
1727184230000|2024-09-24 13:23:50|104237.7|104212.7|104245.7|104220.7|104245.7|104220.7|104237.7|104212.7|14
1727184240000|2024-09-24 13:24:00|104246.2|104221.2|104246.8|104221.8|104246.8|104221.8|104245.6|104220.6|9
1727184250000|2024-09-24 13:24:10|104248.3|104223.3|104249.2|104224.2|104249.5|104224.5|104247.5|104222.5|26
1727184260000|2024-09-24 13:24:20|104248.9|104223.9|104248|104223|104250|104225|104247.4|104222.4|17
1727184270000|2024-09-24 13:24:30|104247.8|104222.8|104245.6|104220.6|104250.6|104225.6|104245.4|104220.4|30
1727184280000|2024-09-24 13:24:40|104244.6|104219.6|104240.9|104215.9|104244.6|104219.6|104240.8|104215.8|19
1727184290000|2024-09-24 13:24:50|104241.3|104216.3|104238.5|104213.5|104242.2|104217.2|104236.5|104211.5|28
1727184300000|2024-09-24 13:25:00|104238.4|104213.4|104234.7|104209.7|104238.8|104213.8|104234.7|104209.7|17
1727184310000|2024-09-24 13:25:10|104233.5|104208.5|104236.9|104211.9|104236.9|104211.9|104231.9|104206.9|20
1727184320000|2024-09-24 13:25:20|104237.1|104212.1|104230.3|104205.3|104237.1|104212.1|104219.2|104194.2|23
1727184330000|2024-09-24 13:25:30|104230.6|104205.6|104232.5|104207.5|104234.4|104209.4|104230.6|104205.6|14
1727184340000|2024-09-24 13:25:40|104233.2|104208.2|104233.5|104208.5|104234.2|104209.2|104232.3|104207.3|14
1727184350000|2024-09-24 13:25:50|104233.8|104208.8|104227.5|104202.5|104236|104211|104227.5|104202.5|20
1727184360000|2024-09-24 13:26:00|104227.3|104202.3|104222.5|104197.5|104231.4|104206.4|104222.5|104197.5|23
1727184370000|2024-09-24 13:26:10|104222.1|104197.1|104223.1|104198.1|104223.5|104198.5|104222.1|104197.1|11
1727184380000|2024-09-24 13:26:20|104223.3|104198.3|104212.3|104187.3|104223.5|104198.5|104212|104187|21
1727184390000|2024-09-24 13:26:30|104212|104187|104211.4|104186.4|104214.6|104189.6|104206.6|104181.6|24
1727184400000|2024-09-24 13:26:40|104211.1|104186.1|104220.4|104195.4|104220.4|104195.4|104209.2|104184.2|27
1727184410000|2024-09-24 13:26:50|104220.8|104195.8|104223.8|104198.8|104226.3|104201.3|104220.8|104195.8|28
1727184420000|2024-09-24 13:27:00|104224.5|104199.5|104225.8|104200.8|104227.1|104202.1|104219.1|104194.1|29
1727184430000|2024-09-24 13:27:10|104226.1|104201.1|104235.4|104210.4|104235.4|104210.4|104226.1|104201.1|26
1727184440000|2024-09-24 13:27:20|104235.3|104210.3|104234.2|104209.2|104237.4|104212.4|104231.4|104206.4|26
1727184450000|2024-09-24 13:27:30|104233.9|104208.9|104231.9|104206.9|104234.3|104209.3|104227.6|104202.6|43
1727184460000|2024-09-24 13:27:40|104232.5|104207.5|104227.1|104202.1|104232.6|104207.6|104226.8|104201.8|24
1727184470000|2024-09-24 13:27:50|104227.7|104202.7|104230.8|104205.8|104231.4|104206.4|104227.7|104202.7|16
1727184480000|2024-09-24 13:28:00|104230.6|104205.6|104241.1|104216.1|104241.1|104216.1|104230.3|104205.3|32
1727184490000|2024-09-24 13:28:10|104241.6|104216.6|104234.8|104209.8|104242.5|104217.5|104231|104206|29
1727184500000|2024-09-24 13:28:20|104235.4|104210.4|104235.3|104210.3|104235.9|104210.9|104231.7|104206.7|19
1727184510000|2024-09-24 13:28:30|104235.2|104210.2|104234.8|104209.8|104238.6|104213.6|104234.8|104209.8|19
1727184520000|2024-09-24 13:28:40|104234.9|104209.9|104234.7|104209.7|104234.9|104209.9|104231.6|104206.6|19
1727184530000|2024-09-24 13:28:50|104234.8|104209.8|104238.1|104213.1|104240|104215|104234.1|104209.1|26
1727184540000|2024-09-24 13:29:00|104239|104214|104229.3|104204.3|104241.1|104216.1|104228.7|104203.7|34
1727184550000|2024-09-24 13:29:10|104229.1|104204.1|104228.3|104203.3|104230|104205|104227.5|104202.5|32
1727184560000|2024-09-24 13:29:20|104227.6|104202.6|104233.7|104208.7|104234.8|104209.8|104227.6|104202.6|22
1727184570000|2024-09-24 13:29:30|104233.6|104208.6|104241.6|104216.6|104241.9|104216.9|104233.6|104208.6|33
1727184580000|2024-09-24 13:29:40|104241.3|104216.3|104239.8|104214.8|104243.4|104218.4|104239.8|104214.8|18
1727184590000|2024-09-24 13:29:50|104239.5|104214.5|104231.4|104206.4|104239.5|104214.5|104231.1|104206.1|31
1727184600000|2024-09-24 13:30:00|104231.1|104206.1|104218.5|104193.5|104231.5|104206.5|104218.2|104193.2|36
1727184610000|2024-09-24 13:30:10|104218.7|104193.7|104252.3|104227.3|104252.3|104227.3|104209.8|104184.8|44
1727184620000|2024-09-24 13:30:20|104254.7|104229.7|104260.7|104235.7|104265|104240|104246.6|104221.6|47
1727184630000|2024-09-24 13:30:30|104258|104233|104267.4|104242.4|104269.6|104244.6|104257.6|104232.6|27
1727184640000|2024-09-24 13:30:40|104267.1|104242.1|104295.2|104270.2|104296.7|104271.7|104266.6|104241.6|53
1727184650000|2024-09-24 13:30:50|104294.8|104269.8|104296.5|104271.5|104299.1|104274.1|104289.9|104264.9|29
1727184660000|2024-09-24 13:31:00|104295.8|104270.8|104328.4|104303.4|104338.1|104313.1|104295.3|104270.3|54
1727184670000|2024-09-24 13:31:10|104328|104303|104322.7|104297.7|104328.6|104303.6|104322.3|104297.3|43
1727184680000|2024-09-24 13:31:20|104323|104298|104326.5|104301.5|104326.5|104301.5|104319.9|104294.9|38
1727184690000|2024-09-24 13:31:30|104327.4|104302.4|104339.6|104314.6|104339.6|104314.6|104325.4|104300.4|36
1727184700000|2024-09-24 13:31:40|104339.8|104314.8|104319.7|104294.7|104341.5|104316.5|104319.4|104294.4|43
1727184710000|2024-09-24 13:31:50|104319.4|104294.4|104324.1|104299.1|104324.1|104299.1|104310.2|104285.2|29
1727184720000|2024-09-24 13:32:00|104324.3|104299.3|104296.3|104271.3|104324.3|104299.3|104296.3|104271.3|45
1727184730000|2024-09-24 13:32:10|104296.1|104271.1|104311.2|104286.2|104311.2|104286.2|104283.8|104258.8|46
1727184740000|2024-09-24 13:32:20|104311.8|104286.8|104311.5|104286.5|104318.8|104293.8|104307.8|104282.8|40
1727184750000|2024-09-24 13:32:30|104309|104284|104299|104274|104309|104284|104296.7|104271.7|33
1727184760000|2024-09-24 13:32:40|104299.4|104274.4|104289.6|104264.6|104300|104275|104289.6|104264.6|45
1727184770000|2024-09-24 13:32:50|104289|104264|104286.3|104261.3|104296.1|104271.1|104284.2|104259.2|31
1727184780000|2024-09-24 13:33:00|104285.9|104260.9|104286|104261|104286.7|104261.7|104283.2|104258.2|29
1727184790000|2024-09-24 13:33:10|104286.1|104261.1|104282.6|104257.6|104286.8|104261.8|104281.9|104256.9|18
1727184800000|2024-09-24 13:33:20|104282.2|104257.2|104288.9|104263.9|104290.7|104265.7|104277.2|104252.2|25
1727184810000|2024-09-24 13:33:30|104289.3|104264.3|104304.1|104279.1|104305.4|104280.4|104289.3|104264.3|47
1727184820000|2024-09-24 13:33:40|104304.3|104279.3|104305.6|104280.6|104306.7|104281.7|104302.4|104277.4|44
1727184830000|2024-09-24 13:33:50|104305.7|104280.7|104311.1|104286.1|104311.1|104286.1|104304.4|104279.4|32
1727184840000|2024-09-24 13:34:00|104312|104287|104305.5|104280.5|104313.5|104288.5|104305.5|104280.5|41
1727184850000|2024-09-24 13:34:10|104305.3|104280.3|104305.9|104280.9|104306.6|104281.6|104300.6|104275.6|35
1727184860000|2024-09-24 13:34:20|104305.4|104280.4|104308.7|104283.7|104311.2|104286.2|104301.7|104276.7|36
1727184870000|2024-09-24 13:34:30|104308.9|104283.9|104297.9|104272.9|104309.3|104284.3|104297.6|104272.6|28
1727184880000|2024-09-24 13:34:40|104298.8|104273.8|104299.9|104274.9|104302|104277|104298.2|104273.2|21
1727184890000|2024-09-24 13:34:50|104300.2|104275.2|104289.6|104264.6|104301.1|104276.1|104283.5|104258.5|35
1727184900000|2024-09-24 13:35:00|104290.3|104265.3|104305.8|104280.8|104308.4|104283.4|104290.3|104265.3|41
1727184910000|2024-09-24 13:35:10|104305.4|104280.4|104318.1|104293.1|104318.1|104293.1|104302.7|104277.7|38
1727184920000|2024-09-24 13:35:20|104320.4|104295.4|104330.2|104305.2|104331.3|104306.3|104320.2|104295.2|46
1727184930000|2024-09-24 13:35:30|104330.3|104305.3|104337.8|104312.8|104338.4|104313.4|104328.7|104303.7|48
1727184940000|2024-09-24 13:35:40|104337.3|104312.3|104341.3|104316.3|104342.7|104317.7|104337.3|104312.3|42
1727184950000|2024-09-24 13:35:50|104341.6|104316.6|104338|104313|104342.2|104317.2|104336.4|104311.4|43
1727184960000|2024-09-24 13:36:00|104338.6|104313.6|104342.4|104317.4|104344.5|104319.5|104337.8|104312.8|33
1727184970000|2024-09-24 13:36:10|104341.7|104316.7|104329.7|104304.7|104343.5|104318.5|104324.2|104299.2|38
1727184980000|2024-09-24 13:36:20|104329.4|104304.4|104323.3|104298.3|104329.4|104304.4|104320.7|104295.7|41
1727184990000|2024-09-24 13:36:30|104323|104298|104322.8|104297.8|104326|104301|104321.4|104296.4|27
1727185000000|2024-09-24 13:36:40|104322.9|104297.9|104329|104304|104331.9|104306.9|104322.9|104297.9|29
1727185010000|2024-09-24 13:36:50|104328.8|104303.8|104329.3|104304.3|104330|104305|104325.7|104300.7|20
1727185020000|2024-09-24 13:37:00|104328.9|104303.9|104350.8|104325.8|104356.3|104331.3|104328.9|104303.9|43
1727185030000|2024-09-24 13:37:10|104351.1|104326.1|104350.2|104325.2|104351.7|104326.7|104349.9|104324.9|22
1727185040000|2024-09-24 13:37:20|104350.8|104325.8|104333.6|104308.6|104350.8|104325.8|104331.7|104306.7|36
1727185050000|2024-09-24 13:37:30|104333.3|104308.3|104332.3|104307.3|104334.4|104309.4|104330.2|104305.2|34
1727185060000|2024-09-24 13:37:40|104333.2|104308.2|104325|104300|104333.3|104308.3|104315.9|104290.9|34
1727185070000|2024-09-24 13:37:50|104326.4|104301.4|104316.8|104291.8|104326.4|104301.4|104315.2|104290.2|28
1727185080000|2024-09-24 13:38:00|104316.9|104291.9|104317.8|104292.8|104318.1|104293.1|104314.5|104289.5|22
1727185090000|2024-09-24 13:38:10|104317.1|104292.1|104315.5|104290.5|104319.4|104294.4|104315.5|104290.5|21
1727185100000|2024-09-24 13:38:20|104315.1|104290.1|104331.9|104306.9|104342.4|104317.4|104314.3|104289.3|35
1727185110000|2024-09-24 13:38:30|104331.8|104306.8|104332.6|104307.6|104337.7|104312.7|104327.4|104302.4|43
1727185120000|2024-09-24 13:38:40|104334.3|104309.3|104325.9|104300.9|104336.9|104311.9|104324.2|104299.2|39
1727185130000|2024-09-24 13:38:50|104324.6|104299.6|104325.5|104300.5|104326.8|104301.8|104324.3|104299.3|29
1727185140000|2024-09-24 13:39:00|104325.6|104300.6|104316.6|104291.6|104325.6|104300.6|104316.6|104291.6|25
1727185150000|2024-09-24 13:39:10|104317|104292|104320.9|104295.9|104320.9|104295.9|104314.4|104289.4|24
1727185160000|2024-09-24 13:39:20|104321.1|104296.1|104335|104310|104336.9|104311.9|104321.1|104296.1|36
1727185170000|2024-09-24 13:39:30|104333|104308|104335.2|104310.2|104338.7|104313.7|104330|104305|42
1727185180000|2024-09-24 13:39:40|104334.8|104309.8|104327.6|104302.6|104334.8|104309.8|104326.1|104301.1|39
1727185190000|2024-09-24 13:39:50|104328.2|104303.2|104324.4|104299.4|104329.2|104304.2|104324.3|104299.3|20
1727185200000|2024-09-24 13:40:00|104324.1|104299.1|104328.4|104303.4|104328.4|104303.4|104322.3|104297.3|33
1727185210000|2024-09-24 13:40:10|104328.8|104303.8|104347.8|104322.8|104351.3|104326.3|104328.8|104303.8|37
1727185220000|2024-09-24 13:40:20|104347.9|104322.9|104346.4|104321.4|104347.9|104322.9|104345.4|104320.4|20
1727185230000|2024-09-24 13:40:30|104346.8|104321.8|104339.6|104314.6|104349.1|104324.1|104337.2|104312.2|32
1727185240000|2024-09-24 13:40:40|104339.3|104314.3|104342|104317|104343.8|104318.8|104335.3|104310.3|25
1727185250000|2024-09-24 13:40:50|104341.5|104316.5|104336|104311|104341.8|104316.8|104336|104311|31
1727185260000|2024-09-24 13:41:00|104336.2|104311.2|104345.2|104320.2|104345.2|104320.2|104335|104310|26
1727185270000|2024-09-24 13:41:10|104345.5|104320.5|104343|104318|104346.4|104321.4|104342.8|104317.8|20
1727185280000|2024-09-24 13:41:20|104343.3|104318.3|104345.7|104320.7|104348.4|104323.4|104343.3|104318.3|19
1727185290000|2024-09-24 13:41:30|104345.8|104320.8|104348.9|104323.9|104349.6|104324.6|104345.8|104320.8|23
1727185300000|2024-09-24 13:41:40|104348.7|104323.7|104362.6|104337.6|104362.6|104337.6|104348.3|104323.3|21
1727185310000|2024-09-24 13:41:50|104362.4|104337.4|104359.3|104334.3|104365.9|104340.9|104359|104334|28
1727185320000|2024-09-24 13:42:00|104359|104334|104361.3|104336.3|104361.9|104336.9|104357.8|104332.8|25
1727185330000|2024-09-24 13:42:10|104362.3|104337.3|104362|104337|104366.2|104341.2|104361.9|104336.9|28
1727185340000|2024-09-24 13:42:20|104362.1|104337.1|104351.4|104326.4|104362.5|104337.5|104351.4|104326.4|26
1727185350000|2024-09-24 13:42:30|104351.8|104326.8|104345.7|104320.7|104351.8|104326.8|104345.3|104320.3|20
1727185360000|2024-09-24 13:42:40|104349.1|104324.1|104354.1|104329.1|104354.1|104329.1|104349.1|104324.1|25
1727185370000|2024-09-24 13:42:50|104354.4|104329.4|104350.9|104325.9|104354.7|104329.7|104350.9|104325.9|27
1727185380000|2024-09-24 13:43:00|104350.7|104325.7|104348.8|104323.8|104350.8|104325.8|104348|104323|16
1727185390000|2024-09-24 13:43:10|104350.4|104325.4|104352.7|104327.7|104354.3|104329.3|104349.3|104324.3|24
1727185400000|2024-09-24 13:43:20|104353.4|104328.4|104364.9|104314.9|104368.1|104340.2|104349.5|104314.5|47
1727185410000|2024-09-24 13:43:30|104364.8|104314.8|104364.5|104314.5|104364.8|104314.8|104360.2|104310.2|16
1727185420000|2024-09-24 13:43:40|104364.9|104314.9|104337.1|104312.1|104364.9|104319|104336.4|104310.5|28
1727185430000|2024-09-24 13:43:50|104340.5|104315.5|104336.7|104311.7|104341.6|104316.6|104335.5|104310.5|31
1727185440000|2024-09-24 13:44:00|104338|104313|104338.8|104313.8|104340.6|104315.6|104337.7|104312.7|16
1727185450000|2024-09-24 13:44:10|104338.4|104313.4|104332.4|104307.4|104338.4|104313.4|104328.6|104303.6|22
1727185460000|2024-09-24 13:44:20|104332.6|104307.6|104333.9|104308.9|104334.8|104309.8|104332.6|104307.6|13
1727185470000|2024-09-24 13:44:30|104333.8|104308.8|104334.6|104309.6|104338.1|104313.1|104333.8|104308.8|21
1727185480000|2024-09-24 13:44:40|104334.1|104309.1|104343.1|104318.1|104343.1|104318.1|104333.9|104308.9|26
1727185490000|2024-09-24 13:44:50|104343.7|104318.7|104338.2|104313.2|104346.4|104321.4|104334.7|104309.7|29
1727185500000|2024-09-24 13:45:00|104340.3|104315.3|104336.6|104311.6|104344.4|104319.4|104335.8|104310.8|24
1727185510000|2024-09-24 13:45:10|104335.4|104310.4|104350.8|104325.8|104352.9|104327.9|104334.3|104309.3|34
1727185520000|2024-09-24 13:45:20|104349.8|104324.8|104343.2|104318.2|104349.8|104324.8|104342.7|104317.7|28
1727185530000|2024-09-24 13:45:30|104342.9|104317.9|104340.6|104315.6|104348|104323|104340.6|104315.6|27
1727185540000|2024-09-24 13:45:40|104341.7|104316.7|104342.6|104317.6|104344.1|104319.1|104341.7|104316.7|20
1727185550000|2024-09-24 13:45:50|104342.9|104317.9|104349.1|104324.1|104349.1|104324.1|104342.9|104317.9|34
1727185560000|2024-09-24 13:46:00|104349.2|104324.2|104344.5|104319.5|104349.2|104324.2|104343.1|104318.1|34
1727185570000|2024-09-24 13:46:10|104344.1|104319.1|104336.8|104311.8|104344.1|104319.1|104336.6|104311.6|25
1727185580000|2024-09-24 13:46:20|104337.1|104312.1|104354|104329|104354|104329|104337.1|104312.1|26
1727185590000|2024-09-24 13:46:30|104353.6|104328.6|104363.6|104338.6|104364.9|104339.9|104353.6|104328.6|23
1727185600000|2024-09-24 13:46:40|104363.3|104338.3|104361.8|104336.8|104363.8|104338.8|104361.8|104336.8|15
1727185610000|2024-09-24 13:46:50|104362.3|104337.3|104368.7|104343.7|104370.1|104345.1|104361.4|104336.4|14
1727185620000|2024-09-24 13:47:00|104369.3|104344.3|104378.8|104353.8|104389.4|104364.4|104368.7|104343.7|35
1727185630000|2024-09-24 13:47:10|104377.8|104352.8|104366.6|104341.6|104379.1|104354.1|104365.7|104340.7|33
1727185640000|2024-09-24 13:47:20|104368|104343|104380.5|104355.5|104381.8|104356.8|104368|104343|32
1727185650000|2024-09-24 13:47:30|104380.4|104355.4|104379.8|104354.8|104380.9|104355.9|104378.6|104353.6|26
1727185660000|2024-09-24 13:47:40|104380.5|104355.5|104361.8|104336.8|104383|104358|104361.8|104336.8|31
1727185670000|2024-09-24 13:47:50|104361.6|104336.6|104358.5|104333.5|104364|104339|104356.9|104331.9|37
1727185680000|2024-09-24 13:48:00|104359.8|104334.8|104369.8|104344.8|104374.6|104349.6|104359.8|104334.8|39
1727185690000|2024-09-24 13:48:10|104370.8|104345.8|104378.3|104353.3|104379.6|104354.6|104369.6|104344.6|23
1727185700000|2024-09-24 13:48:20|104376.4|104351.4|104377|104352|104379.8|104354.8|104375.2|104350.2|23
1727185710000|2024-09-24 13:48:30|104377.3|104352.3|104375.4|104350.4|104378.8|104353.8|104367.9|104342.9|25
1727185720000|2024-09-24 13:48:40|104375.7|104350.7|104377.7|104352.7|104377.7|104352.7|104374.7|104349.7|12
1727185730000|2024-09-24 13:48:50|104378|104353|104377.4|104352.4|104378.3|104353.3|104377.4|104352.4|10
1727185740000|2024-09-24 13:49:00|104376.7|104351.7|104364|104339|104376.7|104351.7|104364|104339|17
1727185750000|2024-09-24 13:49:10|104364.3|104339.3|104403.9|104378.9|104403.9|104378.9|104363.9|104338.9|37
1727185760000|2024-09-24 13:49:20|104404.5|104379.5|104404.7|104379.7|104405.9|104380.9|104400.1|104375.1|41
1727185770000|2024-09-24 13:49:30|104404.8|104379.8|104396.2|104371.2|104404.8|104379.8|104395.7|104370.7|18
1727185780000|2024-09-24 13:49:40|104396.1|104371.1|104386.9|104361.9|104396.4|104371.4|104381.4|104356.4|39
1727185790000|2024-09-24 13:49:50|104387.1|104362.1|104398.6|104373.6|104398.6|104373.6|104386.7|104361.7|25
1727185800000|2024-09-24 13:50:00|104398.8|104373.8|104404.3|104379.3|104404.3|104379.3|104391.3|104366.3|40
1727185810000|2024-09-24 13:50:10|104403.4|104378.4|104401.3|104376.3|104403.4|104378.4|104394|104369|24
1727185820000|2024-09-24 13:50:20|104397.7|104372.7|104398|104373|104401.8|104376.8|104397.5|104372.5|26
1727185830000|2024-09-24 13:50:30|104398.3|104373.3|104401.4|104376.4|104401.5|104376.5|104397.2|104372.2|11
1727185840000|2024-09-24 13:50:40|104401|104376|104397.7|104372.7|104401|104376|104397.3|104372.3|13
1727185850000|2024-09-24 13:50:50|104399.4|104374.4|104391.9|104366.9|104399.4|104374.4|104391.6|104366.6|15
1727185860000|2024-09-24 13:51:00|104396.3|104371.3|104400.5|104375.5|104406.5|104381.5|104396.3|104371.3|23
1727185870000|2024-09-24 13:51:10|104400.3|104375.3|104398.2|104373.2|104401|104376|104398.2|104373.2|15
1727185880000|2024-09-24 13:51:20|104398.4|104373.4|104398.9|104373.9|104399|104374|104398.1|104373.1|6
1727185890000|2024-09-24 13:51:30|104399.1|104374.1|104399.7|104374.7|104400|104375|104399.1|104374.1|8
1727185900000|2024-09-24 13:51:40|104399.9|104374.9|104421.9|104396.9|104424|104399|104399.9|104374.9|29
1727185910000|2024-09-24 13:51:50|104421.6|104396.6|104419.6|104394.6|104421.7|104396.7|104419.1|104394.1|25
1727185920000|2024-09-24 13:52:00|104420|104395|104418.7|104393.7|104421|104396|104418.7|104393.7|19
1727185930000|2024-09-24 13:52:10|104418.8|104393.8|104418.9|104393.9|104419.5|104394.5|104418.2|104393.2|14
1727185940000|2024-09-24 13:52:20|104418.5|104393.5|104411.2|104386.2|104418.5|104393.5|104405.9|104380.9|37
1727185950000|2024-09-24 13:52:30|104411.4|104386.4|104413.7|104388.7|104413.7|104388.7|104408.1|104383.1|31
1727185960000|2024-09-24 13:52:40|104412.8|104387.8|104422.2|104397.2|104423.3|104398.3|104412.7|104387.7|35
1727185970000|2024-09-24 13:52:50|104422|104397|104424.4|104399.4|104425.1|104400.1|104421.1|104396.1|25
1727185980000|2024-09-24 13:53:00|104425|104400|104432.3|104407.3|104432.3|104407.3|104425|104400|32
1727185990000|2024-09-24 13:53:10|104432.2|104407.2|104434.1|104409.1|104436.6|104411.6|104431.2|104406.2|36
1727186000000|2024-09-24 13:53:20|104434|104409|104429.5|104404.5|104434.5|104409.5|104428.9|104403.9|43
1727186010000|2024-09-24 13:53:30|104429.8|104404.8|104454|104429|104454.2|104429.2|104429.8|104404.8|38
1727186020000|2024-09-24 13:53:40|104454.1|104429.1|104453.3|104428.3|104459.9|104434.9|104452.1|104427.1|33
1727186030000|2024-09-24 13:53:50|104453|104428|104455.5|104430.5|104455.5|104430.5|104449.9|104424.9|27
1727186040000|2024-09-24 13:54:00|104455.6|104430.6|104461.3|104436.3|104463.1|104438.1|104454.8|104429.8|24
1727186050000|2024-09-24 13:54:10|104460.6|104435.6|104446.8|104421.8|104461.7|104436.7|104443.6|104418.6|38
1727186060000|2024-09-24 13:54:20|104446.5|104421.5|104444|104419|104446.5|104421.5|104443.7|104418.7|45
1727186070000|2024-09-24 13:54:30|104443.7|104418.7|104437.9|104412.9|104444.7|104419.7|104434.8|104409.8|33
1727186080000|2024-09-24 13:54:40|104437.6|104412.6|104436.1|104411.1|104437.6|104412.6|104434.5|104409.5|20
1727186090000|2024-09-24 13:54:50|104434.9|104409.9|104433.4|104408.4|104435.4|104410.4|104433.4|104408.4|21
1727186100000|2024-09-24 13:55:00|104433.1|104408.1|104417|104392|104433.1|104408.1|104416.3|104391.3|28
1727186110000|2024-09-24 13:55:10|104416.9|104391.9|104396.1|104371.1|104416.9|104391.9|104393.6|104368.6|41
1727186120000|2024-09-24 13:55:20|104396.4|104371.4|104401|104376|104407.8|104382.8|104395.7|104370.7|44
1727186130000|2024-09-24 13:55:30|104402.2|104377.2|104403.9|104378.9|104405.3|104380.3|104401.1|104376.1|21
1727186140000|2024-09-24 13:55:40|104403.7|104378.7|104402.8|104377.8|104403.7|104378.7|104401.9|104376.9|23
1727186150000|2024-09-24 13:55:50|104403|104378|104404.1|104379.1|104405.3|104380.3|104403|104378|19
1727186160000|2024-09-24 13:56:00|104404|104379|104400.9|104375.9|104404.1|104379.1|104397.4|104372.4|19
1727186170000|2024-09-24 13:56:10|104401.2|104376.2|104399.7|104374.7|104401.2|104376.2|104399.3|104374.3|19
1727186180000|2024-09-24 13:56:20|104399.3|104374.3|104398.7|104373.7|104400|104375|104398.7|104373.7|12
1727186190000|2024-09-24 13:56:30|104398.6|104373.6|104392.4|104367.4|104398.6|104373.6|104392.4|104367.4|21
1727186200000|2024-09-24 13:56:40|104392.1|104367.1|104391.5|104366.5|104392.2|104367.2|104391.1|104366.1|12
1727186210000|2024-09-24 13:56:50|104391.4|104366.4|104389.2|104364.2|104391.4|104366.4|104387.5|104362.5|16
1727186220000|2024-09-24 13:57:00|104387.8|104362.8|104386.9|104361.9|104389.7|104364.7|104386.9|104361.9|22
1727186230000|2024-09-24 13:57:10|104386.8|104361.8|104388.1|104363.1|104388.5|104363.5|104386.5|104361.5|10
1727186240000|2024-09-24 13:57:20|104388.6|104363.6|104396.1|104371.1|104396.2|104371.2|104388.5|104363.5|15
1727186250000|2024-09-24 13:57:30|104391.2|104366.2|104384.8|104359.8|104391.2|104366.2|104384.4|104359.4|26
1727186260000|2024-09-24 13:57:40|104385.2|104360.2|104365.1|104340.1|104386.7|104361.7|104365.1|104340.1|40
1727186270000|2024-09-24 13:57:50|104364.8|104339.8|104362.4|104337.4|104364.9|104339.9|104361.8|104336.8|14
1727186280000|2024-09-24 13:58:00|104362.1|104337.1|104350.8|104325.8|104362.1|104337.1|104342.7|104317.7|35
1727186290000|2024-09-24 13:58:10|104350.4|104325.4|104346.1|104321.1|104350.4|104325.4|104346.1|104321.1|18
1727186300000|2024-09-24 13:58:20|104346|104321|104344.3|104319.3|104347.1|104322.1|104344.1|104319.1|12
1727186310000|2024-09-24 13:58:30|104343.9|104318.9|104338.3|104313.3|104343.9|104318.9|104338.3|104313.3|28
1727186320000|2024-09-24 13:58:40|104338.6|104313.6|104338.7|104313.7|104339.1|104314.1|104336.9|104311.9|24
1727186330000|2024-09-24 13:58:50|104338.9|104313.9|104347|104322|104347.2|104322.2|104338.9|104313.9|14
1727186340000|2024-09-24 13:59:00|104349.5|104324.5|104349.3|104324.3|104351.2|104326.2|104342.5|104317.5|21
1727186350000|2024-09-24 13:59:10|104349|104324|104347.3|104322.3|104349.5|104324.5|104347.2|104322.2|9
1727186360000|2024-09-24 13:59:20|104347.1|104322.1|104336.8|104311.8|104347.1|104322.1|104336.8|104311.8|26
1727186370000|2024-09-24 13:59:30|104336.5|104311.5|104333.7|104308.7|104336.5|104311.5|104333.1|104308.1|15
1727186380000|2024-09-24 13:59:40|104333.3|104308.3|104345.1|104295.1|104345.1|104308.3|104332.3|104290.2|24
1727186390000|2024-09-24 13:59:50|104345|104295|104413.5|104283.2|104413.5|104303.3|104341.5|104241.2|39
1727186400000|2024-09-24 14:00:00|104404.7|104264.9|104296.7|104246.7|104404.7|104307.2|104279.2|104229.2|58
1727186410000|2024-09-24 14:00:10|104302.6|104252.6|104303.6|104253.6|104323.9|104273.9|104292|104242|64
1727186420000|2024-09-24 14:00:20|104303.3|104253.3|104300.7|104250.7|104309.9|104259.9|104300.7|104250.7|42
1727186430000|2024-09-24 14:00:30|104300.5|104250.5|104295.3|104245.3|104305.3|104255.3|104290.1|104240.1|49
1727186440000|2024-09-24 14:00:40|104295.1|104245.1|104289.3|104239.3|104295.5|104245.5|104286.9|104236.9|34
1727186450000|2024-09-24 14:00:50|104289.6|104239.6|104312.9|104262.9|104315.2|104265.2|104283.1|104233.1|51
1727186460000|2024-09-24 14:01:00|104314.2|104264.2|104343.5|104293.5|104354.1|104304.1|104313.4|104263.4|50
1727186470000|2024-09-24 14:01:10|104341.8|104291.8|104331.5|104281.5|104342.7|104292.7|104331.3|104281.3|42
1727186480000|2024-09-24 14:01:20|104331.7|104281.7|104329.8|104279.8|104340.5|104290.5|104327.4|104277.4|40
1727186490000|2024-09-24 14:01:30|104330.1|104280.1|104347.8|104297.8|104347.8|104297.8|104330.1|104280.1|38
1727186500000|2024-09-24 14:01:40|104347.2|104297.2|104354.4|104304.4|104354.4|104304.4|104341.3|104291.3|38
1727186510000|2024-09-24 14:01:50|104354.8|104304.8|104357.7|104307.7|104357.7|104307.7|104350.8|104300.8|49
1727186520000|2024-09-24 14:02:00|104358.8|104308.8|104368.8|104318.8|104369.8|104319.8|104355.3|104305.3|46
1727186530000|2024-09-24 14:02:10|104369.1|104319.1|104384|104334|104386.8|104336.8|104367.9|104317.9|37
1727186540000|2024-09-24 14:02:20|104384.1|104334.1|104387|104337|104392.5|104342.5|104381.9|104331.9|39
1727186550000|2024-09-24 14:02:30|104386.9|104336.9|104386.4|104336.4|104390|104340|104382.2|104332.2|51
1727186560000|2024-09-24 14:02:40|104387.1|104337.1|104378.3|104328.3|104388.3|104338.3|104376.5|104326.5|42
1727186570000|2024-09-24 14:02:50|104378.4|104328.4|104368.2|104318.2|104380.9|104330.9|104365.3|104315.3|36
1727186580000|2024-09-24 14:03:00|104370.1|104320.1|104370.7|104320.7|104392.2|104342.2|104367.4|104317.4|65
1727186590000|2024-09-24 14:03:10|104373|104323|104391.6|104341.6|104393.8|104343.8|104370.9|104320.9|48
1727186600000|2024-09-24 14:03:20|104391.8|104341.8|104423.1|104373.1|104431.2|104381.2|104391.8|104341.8|54
1727186610000|2024-09-24 14:03:30|104424.7|104374.7|104421.9|104371.9|104427.5|104377.5|104417.8|104367.8|56
1727186620000|2024-09-24 14:03:40|104422.1|104372.1|104405|104380|104422.1|104386.9|104403.2|104369.1|50
1727186630000|2024-09-24 14:03:50|104404.8|104379.8|104399.4|104349.4|104404.8|104379.8|104391.1|104341.1|48
1727186640000|2024-09-24 14:04:00|104399.3|104349.3|104375.4|104350.4|104405|104357.5|104375.2|104345.3|49
1727186650000|2024-09-24 14:04:10|104373.7|104348.7|104389.7|104339.7|104391.5|104364.3|104373.4|104339.7|50
1727186660000|2024-09-24 14:04:20|104390|104340|104347.2|104297.2|104391.9|104341.9|104346.9|104296.9|54
1727186670000|2024-09-24 14:04:30|104347.8|104297.8|104335.9|104285.9|104351.2|104301.2|104335.9|104285.9|43
1727186680000|2024-09-24 14:04:40|104335.5|104285.5|104308.3|104283.3|104335.5|104298.1|104306.5|104281.3|41
1727186690000|2024-09-24 14:04:50|104308.7|104283.7|104296.5|104271.5|104308.7|104283.7|104284.1|104259.1|47
1727186700000|2024-09-24 14:05:00|104295.8|104270.8|104310.9|104285.9|104312.6|104287.6|104292|104267|43
1727186710000|2024-09-24 14:05:10|104311.8|104286.8|104318.5|104293.5|104318.5|104293.5|104309.1|104284.1|42
1727186720000|2024-09-24 14:05:20|104319.9|104294.9|104324.7|104299.7|104336.8|104311.8|104319.7|104294.7|39
1727186730000|2024-09-24 14:05:30|104324.9|104299.9|104314.5|104289.5|104324.9|104299.9|104313.9|104288.9|19
1727186740000|2024-09-24 14:05:40|104314.4|104289.4|104328|104303|104331.5|104306.5|104308.4|104283.4|36
1727186750000|2024-09-24 14:05:50|104328.8|104303.8|104321.2|104296.2|104333.4|104308.4|104321.2|104296.2|42
1727186760000|2024-09-24 14:06:00|104320.9|104295.9|104316.5|104291.5|104321.4|104296.4|104315.2|104290.2|31
1727186770000|2024-09-24 14:06:10|104315.7|104290.7|104319|104294|104320.7|104295.7|104312.3|104287.3|45
1727186780000|2024-09-24 14:06:20|104319.2|104294.2|104324.6|104299.6|104324.8|104299.8|104317.9|104292.9|30
1727186790000|2024-09-24 14:06:30|104324.7|104299.7|104312.2|104287.2|104328.8|104303.8|104312.2|104287.2|46
1727186800000|2024-09-24 14:06:40|104311.4|104286.4|104302.2|104277.2|104311.7|104286.7|104300.4|104275.4|46
1727186810000|2024-09-24 14:06:50|104302.4|104277.4|104306.3|104281.3|104306.8|104281.8|104302.3|104277.3|34
1727186820000|2024-09-24 14:07:00|104306.1|104281.1|104302.2|104277.2|104308.8|104283.8|104295.1|104270.1|47
1727186830000|2024-09-24 14:07:10|104301.1|104276.1|104298.7|104273.7|104301.8|104276.8|104296.5|104271.5|44
1727186840000|2024-09-24 14:07:20|104298.3|104273.3|104281.4|104256.4|104298.3|104273.3|104280.5|104255.5|39
1727186850000|2024-09-24 14:07:30|104280.6|104255.6|104253.8|104228.8|104280.6|104255.6|104253.8|104228.8|43
1727186860000|2024-09-24 14:07:40|104254.3|104229.3|104254|104229|104258.9|104233.9|104253.6|104228.6|42
1727186870000|2024-09-24 14:07:50|104255.7|104230.7|104248.1|104223.1|104255.7|104230.7|104243.6|104218.6|44
1727186880000|2024-09-24 14:08:00|104247.9|104222.9|104279.6|104254.6|104282.9|104257.9|104247.9|104222.9|50
1727186890000|2024-09-24 14:08:10|104279.2|104254.2|104263|104238|104291.4|104255.6|104248.3|104223.3|59
1727186900000|2024-09-24 14:08:20|104262.9|104237.9|104268.5|104243.5|104276.4|104251.4|104262.4|104237.4|53
1727186910000|2024-09-24 14:08:30|104268.3|104243.3|104265.4|104240.4|104268.3|104243.3|104261.4|104236.4|34
1727186920000|2024-09-24 14:08:40|104265.9|104240.9|104264.8|104239.8|104280.4|104255.4|104263.2|104238.2|44
1727186930000|2024-09-24 14:08:50|104265.1|104240.1|104248.8|104223.8|104265.1|104240.1|104246.4|104221.4|42
1727186940000|2024-09-24 14:09:00|104249.7|104224.7|104241.1|104216.1|104253.3|104228.3|104241.1|104216.1|28
1727186950000|2024-09-24 14:09:10|104240.9|104215.9|104251.3|104226.3|104257.4|104232.4|104234.5|104209.5|55
1727186960000|2024-09-24 14:09:20|104251.4|104226.4|104244.6|104219.6|104256|104231|104244.6|104219.6|39
1727186970000|2024-09-24 14:09:30|104244.1|104219.1|104242.8|104217.8|104244.1|104219.1|104237.2|104212.2|30
1727186980000|2024-09-24 14:09:40|104242.3|104217.3|104237.2|104212.2|104243|104218|104235.3|104210.3|47
1727186990000|2024-09-24 14:09:50|104237.3|104212.3|104238.4|104213.4|104240.4|104215.4|104230.9|104205.9|42
1727187000000|2024-09-24 14:10:00|104234|104209|104230|104205|104234|104209|104226.4|104201.4|35
1727187010000|2024-09-24 14:10:10|104230.2|104205.2|104230.8|104205.8|104233.6|104208.6|104228.8|104203.8|42
1727187020000|2024-09-24 14:10:20|104230.1|104205.1|104249.5|104199.5|104257.3|104217.7|104228|104199.5|34
1727187030000|2024-09-24 14:10:30|104249.6|104199.6|104268.2|104218.2|104268.4|104218.4|104249.1|104199.1|31
1727187040000|2024-09-24 14:10:40|104267.6|104217.6|104264.9|104214.9|104269.1|104219.1|104260.5|104210.5|47
1727187050000|2024-09-24 14:10:50|104265|104215|104267.6|104217.6|104275.8|104225.8|104265|104215|44
1727187060000|2024-09-24 14:11:00|104267.8|104217.8|104268|104218|104269.4|104219.4|104262.9|104212.9|29
1727187070000|2024-09-24 14:11:10|104267.3|104217.3|104271.4|104221.4|104274|104224|104264.1|104214.1|53
1727187080000|2024-09-24 14:11:20|104269.8|104219.8|104267.8|104217.8|104271.3|104221.3|104266|104216|36
1727187090000|2024-09-24 14:11:30|104267.7|104217.7|104269.4|104219.4|104269.8|104219.8|104266.2|104216.2|48
1727187100000|2024-09-24 14:11:40|104269.5|104219.5|104267.9|104217.9|104269.5|104219.5|104262.8|104212.8|27
1727187110000|2024-09-24 14:11:50|104267.1|104217.1|104255.8|104230.8|104268.8|104230.8|104255.6|104215.8|36
1727187120000|2024-09-24 14:12:00|104256.3|104231.3|104261.7|104236.7|104262.8|104237.8|104253.7|104228.7|43
1727187130000|2024-09-24 14:12:10|104259.4|104234.4|104250.1|104225.1|104259.4|104234.4|104249|104224|37
1727187140000|2024-09-24 14:12:20|104250.3|104225.3|104250.4|104225.4|104255.6|104230.6|104247.8|104222.8|43
1727187150000|2024-09-24 14:12:30|104250.6|104225.6|104237|104212|104250.6|104225.6|104232.2|104207.2|54
1727187160000|2024-09-24 14:12:40|104236.7|104211.7|104234.4|104209.4|104239.8|104214.8|104230.1|104205.1|37
1727187170000|2024-09-24 14:12:50|104234.3|104209.3|104237.6|104212.6|104237.7|104212.7|104231.7|104206.7|30
1727187180000|2024-09-24 14:13:00|104237.5|104212.5|104231.7|104206.7|104237.5|104212.5|104227.7|104202.7|39
1727187190000|2024-09-24 14:13:10|104232|104207|104223.5|104198.5|104232|104207|104222.4|104197.4|27
1727187200000|2024-09-24 14:13:20|104223|104198|104232.2|104207.2|104234|104209|104220.4|104195.4|45
1727187210000|2024-09-24 14:13:30|104231.9|104206.9|104237.7|104212.7|104238|104213|104225.7|104200.7|46
1727187220000|2024-09-24 14:13:40|104237.1|104212.1|104245.7|104220.7|104245.7|104220.7|104236.3|104211.3|27
1727187230000|2024-09-24 14:13:50|104246|104221|104233.4|104208.4|104253.6|104228.6|104233.4|104208.4|55
1727187240000|2024-09-24 14:14:00|104232.9|104207.9|104236.9|104211.9|104238|104213|104232.6|104207.6|26
1727187250000|2024-09-24 14:14:10|104237|104212|104247|104222|104249.1|104224.1|104231.7|104206.7|40
1727187260000|2024-09-24 14:14:20|104246.8|104221.8|104256.4|104231.4|104259.7|104234.7|104246.8|104221.8|28
1727187270000|2024-09-24 14:14:30|104256.3|104231.3|104258.4|104233.4|104259.7|104234.7|104255.7|104230.7|34
1727187280000|2024-09-24 14:14:40|104258.7|104233.7|104259.4|104234.4|104279.3|104240.2|104253.3|104222.4|57
1727187290000|2024-09-24 14:14:50|104259|104234|104260.4|104235.4|104260.4|104235.4|104257.4|104232.4|25
1727187300000|2024-09-24 14:15:00|104261|104236|104294.5|104269.5|104318.1|104282|104261|104236|54
1727187310000|2024-09-24 14:15:10|104294.1|104269.1|104296.5|104271.5|104300.1|104275.1|104285.2|104260.2|41
1727187320000|2024-09-24 14:15:20|104296.7|104271.7|104303.8|104253.8|104311.2|104273.5|104296.7|104253.6|39
1727187330000|2024-09-24 14:15:30|104303.5|104253.5|104293.7|104268.7|104308.6|104269|104290.3|104247.4|43
1727187340000|2024-09-24 14:15:40|104294|104269|104293.4|104243.4|104300.7|104269|104276.3|104243.1|47
1727187350000|2024-09-24 14:15:50|104293.7|104243.7|104327.4|104277.4|104330.5|104285|104293.7|104243.7|57
1727187360000|2024-09-24 14:16:00|104327.5|104277.5|104347.9|104297.9|104347.9|104297.9|104322.8|104272.8|49
1727187370000|2024-09-24 14:16:10|104348.7|104298.7|104352.2|104302.2|104352.8|104302.8|104344.9|104294.9|36
1727187380000|2024-09-24 14:16:20|104350.9|104300.9|104358.5|104308.5|104360|104310|104350.9|104300.9|24
1727187390000|2024-09-24 14:16:30|104359.3|104309.3|104350|104300|104365|104315|104348.1|104298.1|47
1727187400000|2024-09-24 14:16:40|104350.7|104300.7|104359.7|104309.7|104360.6|104310.6|104347.3|104297.3|36
1727187410000|2024-09-24 14:16:50|104360.2|104310.2|104345.8|104320.8|104360.8|104320.8|104334.3|104307.6|41
1727187420000|2024-09-24 14:17:00|104347.3|104322.3|104312.7|104287.7|104354.7|104323.2|104312.1|104287.1|54
1727187430000|2024-09-24 14:17:10|104313.2|104288.2|104312.2|104287.2|104313.7|104288.7|104306.4|104281.4|37
1727187440000|2024-09-24 14:17:20|104312.6|104287.6|104308.6|104283.6|104316.8|104291.8|104303.3|104278.3|45
1727187450000|2024-09-24 14:17:30|104308.8|104283.8|104308.1|104283.1|104310.3|104285.3|104304.8|104279.8|24
1727187460000|2024-09-24 14:17:40|104307.7|104282.7|104300.2|104275.2|104308|104283|104298.5|104273.5|30
1727187470000|2024-09-24 14:17:50|104300.3|104275.3|104285.3|104260.3|104300.4|104275.4|104282.6|104257.6|42
1727187480000|2024-09-24 14:18:00|104285.1|104260.1|104284.2|104259.2|104285.8|104260.8|104279.6|104254.6|30
1727187490000|2024-09-24 14:18:10|104283.9|104258.9|104292.4|104267.4|104304.3|104279.3|104271.5|104246.5|52
1727187500000|2024-09-24 14:18:20|104292.7|104267.7|104286.3|104261.3|104298|104273|104284.1|104259.1|42
1727187510000|2024-09-24 14:18:30|104286.2|104261.2|104299.5|104274.5|104301.3|104276.3|104285.2|104260.2|45
1727187520000|2024-09-24 14:18:40|104298.1|104273.1|104286.4|104261.4|104299.1|104274.1|104285.7|104260.7|42
1727187530000|2024-09-24 14:18:50|104286.3|104261.3|104276.2|104251.2|104290.8|104265.8|104272.8|104247.8|41
1727187540000|2024-09-24 14:19:00|104275.2|104250.2|104274.6|104249.6|104275.5|104250.5|104270.2|104245.2|36
1727187550000|2024-09-24 14:19:10|104274.8|104249.8|104294.4|104269.4|104294.4|104269.4|104274.8|104249.8|33
1727187560000|2024-09-24 14:19:20|104294.8|104269.8|104298.5|104273.5|104303|104278|104292.4|104267.4|38
1727187570000|2024-09-24 14:19:30|104298.9|104273.9|104323.1|104298.1|104324.1|104299.1|104298.9|104273.9|37
1727187580000|2024-09-24 14:19:40|104321.6|104296.6|104319.6|104294.6|104322.2|104297.2|104309.4|104284.4|38
1727187590000|2024-09-24 14:19:50|104321.5|104296.5|104309.1|104284.1|104321.8|104296.8|104308.5|104283.5|28
1727187600000|2024-09-24 14:20:00|104309.8|104284.8|104293.3|104268.3|104309.8|104284.8|104289.1|104264.1|46
1727187610000|2024-09-24 14:20:10|104289.3|104264.3|104296.2|104271.2|104296.2|104271.2|104288.7|104263.7|24
1727187620000|2024-09-24 14:20:20|104296.3|104271.3|104294.3|104269.3|104307.3|104282.3|104290.4|104265.4|35
1727187630000|2024-09-24 14:20:30|104294.2|104269.2|104291.7|104266.7|104302.8|104277.8|104291.3|104266.3|33
1727187640000|2024-09-24 14:20:40|104290.5|104265.5|104306.2|104281.2|104306.6|104281.6|104290.3|104265.3|31
1727187650000|2024-09-24 14:20:50|104306.4|104281.4|104304.9|104279.9|104309.2|104284.2|104303.7|104278.7|37
1727187660000|2024-09-24 14:21:00|104305.7|104280.7|104294.4|104269.4|104306.4|104281.4|104287.9|104262.9|43
1727187670000|2024-09-24 14:21:10|104294.5|104269.5|104289.3|104264.3|104295.3|104270.3|104285.9|104260.9|32
1727187680000|2024-09-24 14:21:20|104289.9|104264.9|104290.1|104265.1|104291.4|104266.4|104289.1|104264.1|33
1727187690000|2024-09-24 14:21:30|104289.9|104264.9|104282.5|104257.5|104289.9|104264.9|104281.6|104256.6|32
1727187700000|2024-09-24 14:21:40|104281.7|104256.7|104283|104258|104284.1|104259.1|104280.3|104255.3|41
1727187710000|2024-09-24 14:21:50|104282.9|104257.9|104261.8|104236.8|104282.9|104257.9|104260.6|104235.6|32
1727187720000|2024-09-24 14:22:00|104261.2|104236.2|104281.1|104256.1|104283.4|104258.4|104257.1|104232.1|39
1727187730000|2024-09-24 14:22:10|104280.7|104255.7|104273.5|104248.5|104280.7|104255.7|104272.5|104247.5|33
1727187740000|2024-09-24 14:22:20|104274|104249|104280.2|104255.2|104282|104257|104273.8|104248.8|21
1727187750000|2024-09-24 14:22:30|104280.6|104255.6|104281.2|104256.2|104283.2|104258.2|104274.5|104249.5|34
1727187760000|2024-09-24 14:22:40|104280.9|104255.9|104274.8|104249.8|104281.7|104256.7|104273.6|104248.6|35
1727187770000|2024-09-24 14:22:50|104275.1|104250.1|104291.4|104266.4|104291.8|104266.8|104273.4|104248.4|41
1727187780000|2024-09-24 14:23:00|104293.7|104268.7|104313.8|104288.8|104316.6|104291.6|104292.6|104267.6|50
1727187790000|2024-09-24 14:23:10|104313.7|104288.7|104296.3|104271.3|104314|104289|104296.3|104271.3|33
1727187800000|2024-09-24 14:23:20|104295.5|104270.5|104308.8|104283.8|104315.4|104290.4|104295.5|104270.5|52
1727187810000|2024-09-24 14:23:30|104309.5|104284.5|104315.9|104290.9|104315.9|104290.9|104298.5|104273.5|43
1727187820000|2024-09-24 14:23:40|104313.7|104288.7|104303|104278|104313.7|104288.7|104300|104275|41
1727187830000|2024-09-24 14:23:50|104303.2|104278.2|104314.8|104289.8|104315.4|104290.4|104303.2|104278.2|42
1727187840000|2024-09-24 14:24:00|104315|104290|104310.4|104285.4|104323.5|104298.5|104298.4|104273.4|41
1727187850000|2024-09-24 14:24:10|104307.7|104282.7|104305.9|104280.9|104315.4|104290.4|104303.9|104278.9|37
1727187860000|2024-09-24 14:24:20|104305.5|104280.5|104305.1|104280.1|104310.6|104285.6|104300.3|104275.3|44
1727187870000|2024-09-24 14:24:30|104305.5|104280.5|104309.1|104284.1|104314.6|104289.6|104305.5|104280.5|43
1727187880000|2024-09-24 14:24:40|104309.2|104284.2|104313.5|104288.5|104314.6|104289.6|104308.7|104283.7|30
1727187890000|2024-09-24 14:24:50|104313.2|104288.2|104296.2|104271.2|104313.2|104288.2|104292.2|104267.2|46
1727187900000|2024-09-24 14:25:00|104295.5|104270.5|104286.5|104261.5|104296.7|104271.7|104275.4|104250.4|52
1727187910000|2024-09-24 14:25:10|104289.6|104264.6|104284.9|104259.9|104289.6|104264.6|104284.9|104259.9|32
1727187920000|2024-09-24 14:25:20|104284|104259|104282.3|104257.3|104289.7|104264.7|104282.3|104257.3|29
1727187930000|2024-09-24 14:25:30|104281.9|104256.9|104278.3|104253.3|104281.9|104256.9|104271.5|104246.5|36
1727187940000|2024-09-24 14:25:40|104277.6|104252.6|104287.6|104262.6|104292.1|104267.1|104277.6|104252.6|40
1727187950000|2024-09-24 14:25:50|104287.8|104262.8|104279.8|104254.8|104287.9|104262.9|104277.7|104252.7|39
1727187960000|2024-09-24 14:26:00|104279.7|104254.7|104280.9|104255.9|104282.8|104257.8|104277.3|104252.3|37
1727187970000|2024-09-24 14:26:10|104280.8|104255.8|104267.2|104242.2|104280.8|104255.8|104266.4|104241.4|40
1727187980000|2024-09-24 14:26:20|104267.3|104242.3|104280.5|104255.5|104283.5|104258.5|104267.3|104242.3|46
1727187990000|2024-09-24 14:26:30|104279.2|104254.2|104276.7|104251.7|104280.4|104255.4|104275.1|104250.1|30
1727188000000|2024-09-24 14:26:40|104275.8|104250.8|104271.1|104246.1|104275.8|104250.8|104269.7|104244.7|28
1727188010000|2024-09-24 14:26:50|104270.6|104245.6|104268.1|104243.1|104270.6|104245.6|104268.1|104243.1|26
1727188020000|2024-09-24 14:27:00|104267.3|104242.3|104247.2|104222.2|104267.3|104242.3|104247.2|104222.2|44
1727188030000|2024-09-24 14:27:10|104247.4|104222.4|104243.9|104218.9|104251.5|104226.5|104234|104209|31
1727188040000|2024-09-24 14:27:20|104244.9|104219.9|104243.6|104218.6|104246.3|104221.3|104242.8|104217.8|38
1727188050000|2024-09-24 14:27:30|104243.4|104218.4|104241.2|104216.2|104243.4|104218.4|104240.5|104215.5|12
1727188060000|2024-09-24 14:27:40|104241.4|104216.4|104225|104200|104243.3|104218.3|104224.7|104199.7|39
1727188070000|2024-09-24 14:27:50|104225.1|104200.1|104194.2|104169.2|104227.4|104202.4|104194.2|104169.2|37
1727188080000|2024-09-24 14:28:00|104197.5|104172.5|104181.5|104156.5|104198.2|104173.2|104181.5|104156.5|33
1727188090000|2024-09-24 14:28:10|104181|104156|104189.7|104164.7|104196.5|104171.5|104181|104156|37
1727188100000|2024-09-24 14:28:20|104189.8|104164.8|104190.1|104165.1|104194.1|104169.1|104189.1|104164.1|28
1727188110000|2024-09-24 14:28:30|104190.5|104165.5|104190|104165|104190.6|104165.6|104188.4|104163.4|21
1727188120000|2024-09-24 14:28:40|104189.8|104164.8|104173.5|104123.5|104190.1|104165.1|104168.7|104118.7|64
1727188130000|2024-09-24 14:28:50|104172.8|104122.8|104178.8|104128.8|104178.9|104128.9|104172.8|104122.8|36
1727188140000|2024-09-24 14:29:00|104179.6|104129.6|104184.2|104134.2|104186.4|104136.4|104179.6|104129.6|37
1727188150000|2024-09-24 14:29:10|104184.6|104134.6|104178|104128|104186.3|104136.3|104176.6|104126.6|47
1727188160000|2024-09-24 14:29:20|104177.8|104127.8|104146|104121|104178.5|104128.5|104142.1|104104.7|59
1727188170000|2024-09-24 14:29:30|104146.2|104121.2|104146.6|104121.6|104150.8|104125.8|104143.9|104118.9|34
1727188180000|2024-09-24 14:29:40|104146.5|104121.5|104151.1|104126.1|104169.7|104127.7|104145.1|104111.5|41
1727188190000|2024-09-24 14:29:50|104151.2|104126.2|104166.1|104116.1|104166.9|104126.2|104146.7|104101.6|51
1727188200000|2024-09-24 14:30:00|104164.1|104114.1|104127.9|104102.9|104164.1|104114.1|104127.9|104093.2|46
1727188210000|2024-09-24 14:30:10|104127.7|104102.7|104130.1|104105.1|104132.2|104107.2|104127.3|104102.3|21
1727188220000|2024-09-24 14:30:20|104131.1|104106.1|104133.7|104108.7|104136.3|104111.3|104127.7|104102.7|34
1727188230000|2024-09-24 14:30:30|104133.1|104108.1|104143.2|104118.2|104146.6|104121.6|104127.6|104102.6|38
1727188240000|2024-09-24 14:30:40|104142.4|104117.4|104140.6|104115.6|104151.9|104126.9|104139.5|104114.5|41
1727188250000|2024-09-24 14:30:50|104140.9|104115.9|104131.3|104106.3|104141.4|104116.4|104127.7|104102.7|40
1727188260000|2024-09-24 14:31:00|104131.2|104106.2|104128.3|104103.3|104137.3|104112.3|104128.3|104103.3|24
1727188270000|2024-09-24 14:31:10|104128.6|104103.6|104123.6|104098.6|104131|104106|104123|104098|29
1727188280000|2024-09-24 14:31:20|104123.3|104098.3|104128|104103|104128|104103|104121.6|104096.6|25
1727188290000|2024-09-24 14:31:30|104128.5|104103.5|104123.8|104098.8|104137.5|104112.5|104123.3|104098.3|40
1727188300000|2024-09-24 14:31:40|104124.4|104099.4|104141.3|104091.3|104142.6|104111.3|104123.8|104091.3|41
1727188310000|2024-09-24 14:31:50|104140.7|104090.7|104149.1|104099.1|104149.7|104099.7|104140.2|104090.2|37
1727188320000|2024-09-24 14:32:00|104149.3|104099.3|104167.3|104117.3|104167.3|104117.3|104149.3|104099.3|37
1727188330000|2024-09-24 14:32:10|104167.5|104117.5|104156.2|104106.2|104169|104119|104151.2|104101.2|44
1727188340000|2024-09-24 14:32:20|104156|104106|104158.1|104108.1|104159.2|104109.2|104154.4|104104.4|30
1727188350000|2024-09-24 14:32:30|104160.6|104110.6|104175.9|104125.9|104180.2|104143.4|104159.6|104109.6|31
1727188360000|2024-09-24 14:32:40|104175.7|104125.7|104177.5|104127.5|104177.5|104127.5|104169.4|104119.4|27
1727188370000|2024-09-24 14:32:50|104177.3|104127.3|104171.6|104121.6|104177.3|104127.3|104171.5|104121.5|15
1727188380000|2024-09-24 14:33:00|104171.8|104121.8|104170.1|104120.1|104171.8|104121.8|104163.2|104113.2|35
1727188390000|2024-09-24 14:33:10|104170.5|104120.5|104173.3|104123.3|104173.3|104123.3|104166.4|104116.4|31
1727188400000|2024-09-24 14:33:20|104172.3|104122.3|104182.1|104132.1|104182.1|104132.1|104171.8|104121.8|38
1727188410000|2024-09-24 14:33:30|104181.8|104131.8|104173.2|104123.2|104181.8|104131.8|104173.2|104123.2|32
1727188420000|2024-09-24 14:33:40|104173.1|104123.1|104166.1|104141.1|104175.6|104143.4|104164.3|104122.9|20
1727188430000|2024-09-24 14:33:50|104165.7|104140.7|104185.3|104160.3|104185.7|104160.7|104165.5|104140.5|35
1727188440000|2024-09-24 14:34:00|104185.9|104160.9|104224.4|104174.4|104225.5|104188|104184.6|104159.6|53
1727188450000|2024-09-24 14:34:10|104225.1|104175.1|104240.4|104190.4|104241.5|104191.5|104224|104174|53
1727188460000|2024-09-24 14:34:20|104240.9|104190.9|104234.8|104209.8|104240.9|104211.3|104222.4|104184|46
1727188470000|2024-09-24 14:34:30|104237.1|104212.1|104247.8|104222.8|104247.8|104222.8|104236.8|104211.8|23
1727188480000|2024-09-24 14:34:40|104263.1|104238.1|104279.9|104229.9|104281|104238.1|104257.9|104220.6|42
1727188490000|2024-09-24 14:34:50|104280.1|104230.1|104277.9|104227.9|104283.4|104233.4|104276.2|104226.2|43
1727188500000|2024-09-24 14:35:00|104277.5|104227.5|104278.7|104228.7|104285.8|104235.8|104277.5|104227.5|41
1727188510000|2024-09-24 14:35:10|104278.4|104228.4|104272.4|104247.4|104278.4|104247.4|104246.8|104221.8|48
1727188520000|2024-09-24 14:35:20|104272.9|104247.9|104274.9|104249.9|104279|104254|104272.9|104247.9|44
1727188530000|2024-09-24 14:35:30|104274.4|104249.4|104270|104220|104274.6|104249.4|104253|104213.2|48
1727188540000|2024-09-24 14:35:40|104269.9|104219.9|104271.1|104221.1|104276.9|104226.9|104269.2|104219.2|35
1727188550000|2024-09-24 14:35:50|104270.2|104220.2|104286.1|104236.1|104286.1|104236.1|104270.2|104220.2|32
1727188560000|2024-09-24 14:36:00|104286.3|104236.3|104291.4|104241.4|104291.4|104241.4|104285.6|104235.6|31
1727188570000|2024-09-24 14:36:10|104291.7|104241.7|104287.4|104237.4|104292.9|104242.9|104286.5|104236.5|26
1727188580000|2024-09-24 14:36:20|104287.2|104237.2|104282.5|104232.5|104287.4|104237.4|104272.1|104222.1|34
1727188590000|2024-09-24 14:36:30|104282.2|104232.2|104292.3|104242.3|104292.7|104242.7|104281.3|104231.3|34
1727188600000|2024-09-24 14:36:40|104292.4|104242.4|104295.7|104245.7|104296.1|104246.1|104291.9|104241.9|23
1727188610000|2024-09-24 14:36:50|104294.9|104244.9|104316.7|104266.7|104316.7|104266.7|104294.9|104244.9|39
1727188620000|2024-09-24 14:37:00|104317.5|104267.5|104335.5|104285.5|104341.6|104291.6|104317.4|104267.4|43
1727188630000|2024-09-24 14:37:10|104333.3|104283.3|104355.6|104305.6|104355.6|104305.6|104332.4|104282.4|47
1727188640000|2024-09-24 14:37:20|104353.6|104303.6|104353.1|104303.1|104354.8|104304.8|104349.6|104299.6|37
1727188650000|2024-09-24 14:37:30|104353.3|104303.3|104349.2|104299.2|104359.6|104309.6|104347.7|104297.7|40
1727188660000|2024-09-24 14:37:40|104350.1|104300.1|104358|104308|104361|104311|104343.7|104293.7|47
1727188670000|2024-09-24 14:37:50|104357.8|104307.8|104357|104307|104364.3|104314.3|104356.6|104306.6|40
1727188680000|2024-09-24 14:38:00|104357.3|104307.3|104359.5|104309.5|104360.8|104310.8|104353.4|104303.4|50
1727188690000|2024-09-24 14:38:10|104359.3|104309.3|104360.2|104310.2|104362.7|104312.7|104358.4|104308.4|48
1727188700000|2024-09-24 14:38:20|104359.8|104309.8|104365.4|104315.4|104371.5|104321.5|104355.9|104305.9|34
1727188710000|2024-09-24 14:38:30|104365.2|104315.2|104351.7|104326.7|104365.9|104327.5|104349.8|104307.3|33
1727188720000|2024-09-24 14:38:40|104352.5|104327.5|104346.5|104321.5|104360.3|104335.3|104346|104321|38
1727188730000|2024-09-24 14:38:50|104346.7|104321.7|104345|104320|104347.6|104322.6|104337.9|104312.9|45
1727188740000|2024-09-24 14:39:00|104345.2|104320.2|104350.9|104325.9|104351.9|104326.9|104345.2|104320.2|30
1727188750000|2024-09-24 14:39:10|104350.4|104325.4|104367|104342|104368.9|104343.9|104350.4|104325.4|37
1727188760000|2024-09-24 14:39:20|104367.2|104342.2|104380.1|104355.1|104381.8|104356.8|104362.2|104337.2|39
1727188770000|2024-09-24 14:39:30|104378.4|104353.4|104377.8|104352.8|104382.2|104357.2|104377.4|104352.4|29
1727188780000|2024-09-24 14:39:40|104377.5|104352.5|104375.2|104350.2|104378.8|104353.8|104372.1|104347.1|36
1727188790000|2024-09-24 14:39:50|104375.4|104350.4|104368.3|104343.3|104375.7|104350.7|104368.3|104343.3|32
1727188800000|2024-09-24 14:40:00|104366.3|104341.3|104357.6|104332.6|104366.3|104341.3|104354.4|104329.4|28
1727188810000|2024-09-24 14:40:10|104356.9|104331.9|104352.1|104327.1|104360.4|104335.4|104352.1|104327.1|44
1727188820000|2024-09-24 14:40:20|104351.6|104326.6|104346.4|104321.4|104358.7|104333.7|104346.4|104321.4|42
1727188830000|2024-09-24 14:40:30|104345.8|104320.8|104329.7|104304.7|104345.8|104320.8|104329.4|104304.4|42
1727188840000|2024-09-24 14:40:40|104327.4|104302.4|104336.4|104311.4|104336.4|104311.4|104319.4|104294.4|43
1727188850000|2024-09-24 14:40:50|104336.5|104311.5|104334.3|104309.3|104337.7|104312.7|104331.8|104306.8|32
1727188860000|2024-09-24 14:41:00|104335|104310|104312.9|104287.9|104335|104310|104312.9|104287.9|39
1727188870000|2024-09-24 14:41:10|104313.3|104288.3|104320.9|104295.9|104320.9|104295.9|104305.6|104280.6|39
1727188880000|2024-09-24 14:41:20|104321.3|104296.3|104336.2|104311.2|104336.4|104311.4|104320.5|104295.5|35
1727188890000|2024-09-24 14:41:30|104336|104311|104337.5|104312.5|104347.6|104322.6|104335.8|104310.8|45
1727188900000|2024-09-24 14:41:40|104337.7|104312.7|104339.6|104314.6|104341.7|104316.7|104336.2|104311.2|34
1727188910000|2024-09-24 14:41:50|104339.9|104314.9|104343.6|104318.6|104346.8|104321.8|104339.3|104314.3|34
1727188920000|2024-09-24 14:42:00|104345.3|104320.3|104362.4|104312.4|104366|104328.8|104345.3|104311.9|27
1727188930000|2024-09-24 14:42:10|104364.1|104314.1|104336|104286|104364.1|104314.1|104333.6|104283.6|43
1727188940000|2024-09-24 14:42:20|104338.7|104288.7|104338.3|104288.3|104345.3|104295.3|104335.6|104285.6|40
1727188950000|2024-09-24 14:42:30|104338.6|104288.6|104341|104291|104344.2|104294.2|104338.6|104288.6|32
1727188960000|2024-09-24 14:42:40|104340.4|104290.4|104345|104295|104345|104295|104336.5|104286.5|40
1727188970000|2024-09-24 14:42:50|104344.4|104294.4|104340.2|104290.2|104345.4|104295.4|104337|104287|29
1727188980000|2024-09-24 14:43:00|104339.5|104289.5|104333.3|104283.3|104344.9|104294.9|104333.3|104283.3|41
1727188990000|2024-09-24 14:43:10|104329.9|104279.9|104329.9|104279.9|104332.6|104282.6|104327.6|104277.6|29
1727189000000|2024-09-24 14:43:20|104329.8|104279.8|104331.8|104281.8|104332.2|104282.2|104328.2|104278.2|28
1727189010000|2024-09-24 14:43:30|104332.4|104282.4|104316.5|104266.5|104333.8|104283.8|104316.1|104266.1|33
1727189020000|2024-09-24 14:43:40|104316.7|104266.7|104301.8|104251.8|104324.2|104274.2|104301.8|104251.8|32
1727189030000|2024-09-24 14:43:50|104302.2|104252.2|104299.4|104249.4|104302.2|104252.2|104299.4|104249.4|18
1727189040000|2024-09-24 14:44:00|104298.3|104248.3|104286.8|104236.8|104298.4|104248.4|104284.7|104234.7|35
1727189050000|2024-09-24 14:44:10|104286.5|104236.5|104263.7|104213.7|104286.5|104236.5|104263.7|104213.7|37
1727189060000|2024-09-24 14:44:20|104263.6|104213.6|104261.9|104211.9|104263.9|104213.9|104254.2|104204.2|38
1727189070000|2024-09-24 14:44:30|104261.7|104211.7|104257.6|104207.6|104261.7|104211.7|104251.9|104201.9|26
1727189080000|2024-09-24 14:44:40|104258.2|104208.2|104261.9|104211.9|104263.2|104213.2|104258.2|104208.2|11
1727189090000|2024-09-24 14:44:50|104263.7|104213.7|104242.8|104192.8|104264.3|104214.3|104241.4|104191.4|34
1727189100000|2024-09-24 14:45:00|104242.5|104192.5|104238|104188|104242.6|104192.6|104237.3|104187.3|30
1727189110000|2024-09-24 14:45:10|104236.6|104186.6|104222.9|104172.9|104236.9|104186.9|104222.2|104172.2|42
1727189120000|2024-09-24 14:45:20|104222.4|104172.4|104231.5|104181.5|104232.2|104182.2|104220.4|104170.4|48
1727189130000|2024-09-24 14:45:30|104232.2|104182.2|104231.6|104181.6|104233.6|104183.6|104229.2|104179.2|33
1727189140000|2024-09-24 14:45:40|104231.2|104181.2|104227.5|104177.5|104231.2|104181.2|104225.6|104175.6|35
1727189150000|2024-09-24 14:45:50|104227.4|104177.4|104226|104176|104229.2|104179.2|104225.2|104175.2|36
1727189160000|2024-09-24 14:46:00|104226.5|104176.5|104222.1|104172.1|104226.9|104176.9|104222.1|104172.1|30
1727189170000|2024-09-24 14:46:10|104221.3|104171.3|104220.5|104170.5|104223.7|104173.7|104220.1|104170.1|31
1727189180000|2024-09-24 14:46:20|104220.3|104170.3|104220.8|104170.8|104222.4|104172.4|104219.3|104169.3|18
1727189190000|2024-09-24 14:46:30|104220|104170|104189.6|104139.6|104220|104170|104189.6|104139.6|40
1727189200000|2024-09-24 14:46:40|104189.4|104139.4|104179|104129|104190.7|104140.7|104176.7|104126.7|40
1727189210000|2024-09-24 14:46:50|104177.6|104127.6|104160.8|104110.8|104178.7|104128.7|104160.8|104110.8|40
1727189220000|2024-09-24 14:47:00|104160.2|104110.2|104162.5|104112.5|104168.1|104118.1|104160.2|104110.2|26
1727189230000|2024-09-24 14:47:10|104162.7|104112.7|104165.8|104115.8|104165.8|104115.8|104158.5|104108.5|34
1727189240000|2024-09-24 14:47:20|104166.1|104116.1|104166.4|104116.4|104166.5|104116.5|104156.3|104106.3|25
1727189250000|2024-09-24 14:47:30|104166.5|104116.5|104170.4|104120.4|104180.4|104130.4|104166.5|104116.5|30
1727189260000|2024-09-24 14:47:40|104172.3|104122.3|104175.5|104125.5|104175.5|104125.5|104172.3|104122.3|19
1727189270000|2024-09-24 14:47:50|104175.8|104125.8|104186|104136|104191.2|104141.2|104175.3|104125.3|42
1727189280000|2024-09-24 14:48:00|104186.6|104136.6|104189.5|104139.5|104192.6|104142.6|104185.1|104135.1|42
1727189290000|2024-09-24 14:48:10|104190|104140|104192.4|104142.4|104192.7|104142.7|104186.4|104136.4|27
1727189300000|2024-09-24 14:48:20|104192.7|104142.7|104199.3|104149.3|104203.8|104153.8|104192.7|104142.7|31
1727189310000|2024-09-24 14:48:30|104199.4|104149.4|104205.8|104155.8|104209.2|104159.2|104199.4|104149.4|19
1727189320000|2024-09-24 14:48:40|104205.4|104155.4|104209.4|104159.4|104216.6|104166.6|104204.6|104154.6|28
1727189330000|2024-09-24 14:48:50|104210.3|104160.3|104218.7|104168.7|104222.2|104172.2|104210.3|104160.3|53
1727189340000|2024-09-24 14:49:00|104219.1|104169.1|104235.1|104185.1|104236.9|104186.9|104219.1|104169.1|35
1727189350000|2024-09-24 14:49:10|104235.7|104185.7|104222|104172|104235.7|104185.7|104219.4|104169.4|40
1727189360000|2024-09-24 14:49:20|104221.7|104171.7|104211.7|104161.7|104221.7|104171.7|104209.7|104159.7|39
1727189370000|2024-09-24 14:49:30|104211.3|104161.3|104211.5|104161.5|104212.4|104162.4|104208.3|104158.3|26
1727189380000|2024-09-24 14:49:40|104211.3|104161.3|104212.3|104162.3|104220.7|104170.7|104211.3|104161.3|28
1727189390000|2024-09-24 14:49:50|104212.2|104162.2|104212.7|104162.7|104214.8|104164.8|104211.9|104161.9|18
1727189400000|2024-09-24 14:50:00|104213|104163|104221.5|104171.5|104221.6|104171.6|104212.7|104162.7|26
1727189410000|2024-09-24 14:50:10|104219|104169|104214.9|104164.9|104219|104169|104209.8|104159.8|30
1727189420000|2024-09-24 14:50:20|104214.5|104164.5|104226.2|104176.2|104226.8|104176.8|104210.2|104160.2|24
1727189430000|2024-09-24 14:50:30|104226.3|104176.3|104222.7|104172.7|104226.3|104176.3|104222.2|104172.2|21
1727189440000|2024-09-24 14:50:40|104222.1|104172.1|104232.9|104182.9|104234.9|104184.9|104221.1|104171.1|23
1727189450000|2024-09-24 14:50:50|104233.1|104183.1|104226|104176|104233.6|104183.6|104222.5|104172.5|30
1727189460000|2024-09-24 14:51:00|104225.6|104175.6|104226.2|104176.2|104231.3|104181.3|104225.6|104175.6|31
1727189470000|2024-09-24 14:51:10|104226.5|104176.5|104240.1|104190.1|104241.8|104191.8|104226.5|104176.5|35
1727189480000|2024-09-24 14:51:20|104238.9|104188.9|104233.1|104183.1|104238.9|104188.9|104233.1|104183.1|25
1727189490000|2024-09-24 14:51:30|104230.4|104180.4|104247|104197|104249.1|104199.1|104230.2|104180.2|35
1727189500000|2024-09-24 14:51:40|104247.6|104197.6|104240.8|104190.8|104248.7|104198.7|104239|104189|31
1727189510000|2024-09-24 14:51:50|104241.3|104191.3|104265.5|104215.5|104267.9|104217.9|104241.3|104191.3|26
1727189520000|2024-09-24 14:52:00|104265.8|104215.8|104275.6|104225.6|104279.8|104229.8|104261.7|104211.7|42
1727189530000|2024-09-24 14:52:10|104276.4|104226.4|104272.7|104222.7|104276.4|104226.4|104272.2|104222.2|22
1727189540000|2024-09-24 14:52:20|104272.9|104222.9|104273.9|104223.9|104278.6|104228.6|104272.2|104222.2|29
1727189550000|2024-09-24 14:52:30|104273.6|104223.6|104249.3|104199.3|104275.4|104225.4|104244.5|104194.5|24
1727189560000|2024-09-24 14:52:40|104248.9|104198.9|104249.3|104199.3|104252.3|104202.3|104241.1|104191.1|44
1727189570000|2024-09-24 14:52:50|104249|104199|104251.5|104201.5|104253|104203|104249|104199|29
1727189580000|2024-09-24 14:53:00|104253.4|104203.4|104256.9|104206.9|104260.9|104210.9|104251.6|104201.6|34
1727189590000|2024-09-24 14:53:10|104257.4|104207.4|104246.1|104196.1|104257.7|104207.7|104246.1|104196.1|27
1727189600000|2024-09-24 14:53:20|104245.4|104195.4|104240.9|104190.9|104245.4|104195.4|104224.9|104174.9|43
1727189610000|2024-09-24 14:53:30|104240.4|104190.4|104241.7|104191.7|104247.8|104197.8|104240.4|104190.4|41
1727189620000|2024-09-24 14:53:40|104240.6|104190.6|104236.1|104186.1|104242|104192|104233.3|104183.3|46
1727189630000|2024-09-24 14:53:50|104236.2|104186.2|104248.7|104198.7|104248.7|104198.7|104236.2|104186.2|39
1727189640000|2024-09-24 14:54:00|104250.3|104200.3|104250.4|104200.4|104251.7|104201.7|104249.1|104199.1|35
1727189650000|2024-09-24 14:54:10|104250|104200|104247.9|104197.9|104253.1|104203.1|104247.8|104197.8|35
1727189660000|2024-09-24 14:54:20|104247.6|104197.6|104248|104198|104255.1|104205.1|104247.2|104197.2|26
1727189670000|2024-09-24 14:54:30|104248.8|104198.8|104259|104209|104267.3|104217.3|104247.2|104197.2|50
1727189680000|2024-09-24 14:54:40|104258.6|104208.6|104243.7|104218.7|104259.2|104221.6|104243.7|104204.4|44
1727189690000|2024-09-24 14:54:50|104243.4|104218.4|104243.7|104218.7|104246.1|104221.1|104243.3|104218.3|31
1727189700000|2024-09-24 14:55:00|104244|104219|104242.8|104217.8|104249.6|104224.6|104240.1|104215.1|56
1727189710000|2024-09-24 14:55:10|104243|104218|104243.1|104218.1|104243.8|104218.8|104242.6|104217.6|22
1727189720000|2024-09-24 14:55:20|104243.7|104218.7|104251.7|104226.7|104252.6|104227.6|104243.1|104218.1|32
1727189730000|2024-09-24 14:55:30|104251.2|104226.2|104259|104234|104261.4|104236.4|104251.2|104226.2|42
1727189740000|2024-09-24 14:55:40|104258.5|104233.5|104262|104237|104262.9|104237.9|104256.9|104231.9|31
1727189750000|2024-09-24 14:55:50|104261.9|104236.9|104257.1|104232.1|104262.4|104237.4|104257.1|104232.1|30
1727189760000|2024-09-24 14:56:00|104257.2|104232.2|104258.3|104233.3|104258.7|104233.7|104252.1|104227.1|25
1727189770000|2024-09-24 14:56:10|104258.2|104233.2|104250.3|104225.3|104263.2|104238.2|104245.4|104220.4|26
1727189780000|2024-09-24 14:56:20|104250.6|104225.6|104250.7|104225.7|104252.8|104227.8|104247.2|104222.2|33
1727189790000|2024-09-24 14:56:30|104255.7|104230.7|104255.9|104230.9|104257.1|104232.1|104252.4|104227.4|25
1727189800000|2024-09-24 14:56:40|104255.5|104230.5|104246.6|104221.6|104255.6|104230.6|104243.3|104218.3|36
1727189810000|2024-09-24 14:56:50|104246.1|104221.1|104267.7|104242.7|104268.1|104243.1|104245.6|104220.6|43
1727189820000|2024-09-24 14:57:00|104267.4|104242.4|104257.9|104232.9|104269.3|104244.3|104254.2|104229.2|34
1727189830000|2024-09-24 14:57:10|104258.3|104233.3|104255.8|104230.8|104258.3|104233.3|104254.2|104229.2|26
1727189840000|2024-09-24 14:57:20|104256.1|104231.1|104250.6|104225.6|104259.5|104234.5|104250.6|104225.6|37
1727189850000|2024-09-24 14:57:30|104249.5|104224.5|104262.4|104237.4|104262.4|104237.4|104235.9|104210.9|41
1727189860000|2024-09-24 14:57:40|104262.5|104237.5|104276.5|104251.5|104280.7|104255.7|104262.5|104237.5|45
1727189870000|2024-09-24 14:57:50|104276|104251|104283|104258|104284.6|104259.6|104276|104251|34
1727189880000|2024-09-24 14:58:00|104285.7|104260.7|104281.1|104256.1|104285.7|104260.7|104280.9|104255.9|20
1727189890000|2024-09-24 14:58:10|104278.7|104253.7|104295.5|104270.5|104298|104273|104278.4|104253.4|45
1727189900000|2024-09-24 14:58:20|104294.5|104269.5|104296|104271|104300.6|104275.6|104294.3|104269.3|43
1727189910000|2024-09-24 14:58:30|104295.2|104270.2|104296.2|104271.2|104296.9|104271.9|104293.9|104268.9|32
1727189920000|2024-09-24 14:58:40|104295.4|104270.4|104301.5|104276.5|104303.9|104278.9|104293.8|104268.8|31
1727189930000|2024-09-24 14:58:50|104301.2|104276.2|104303.3|104278.3|104305.1|104280.1|104300|104275|45
1727189940000|2024-09-24 14:59:00|104303.1|104278.1|104294.6|104269.6|104303.1|104278.1|104293.1|104268.1|35
1727189950000|2024-09-24 14:59:10|104294|104269|104297|104272|104298.1|104273.1|104291|104266|30
1727189960000|2024-09-24 14:59:20|104297.3|104272.3|104301|104276|104301|104276|104296.5|104271.5|22
1727189970000|2024-09-24 14:59:30|104302|104277|104301.6|104276.6|104302|104277|104298.6|104273.6|25
1727189980000|2024-09-24 14:59:40|104301.4|104276.4|104298.3|104273.3|104302.5|104277.5|104298.3|104273.3|20
1727189990000|2024-09-24 14:59:50|104298.5|104273.5|104303|104278|104304|104279|104298.5|104273.5|42
1727190000000|2024-09-24 15:00:00|104302.9|104277.9|104303.7|104278.7|104306.2|104281.2|104302.1|104277.1|41
1727190010000|2024-09-24 15:00:10|104304|104279|104318.6|104293.6|104321.2|104296.2|104304|104279|34
1727190020000|2024-09-24 15:00:20|104318.9|104293.9|104312.6|104287.6|104319|104294|104308.1|104283.1|33
1727190030000|2024-09-24 15:00:30|104313.1|104288.1|104311|104286|104316.6|104291.6|104309.4|104284.4|25
1727190040000|2024-09-24 15:00:40|104311.3|104286.3|104307.3|104282.3|104311.3|104286.3|104305.7|104280.7|22
1727190050000|2024-09-24 15:00:50|104307.5|104282.5|104315.8|104290.8|104318.1|104293.1|104307.3|104282.3|31
1727190060000|2024-09-24 15:01:00|104315.1|104290.1|104329.9|104304.9|104330.4|104305.4|104311.2|104286.2|35
1727190070000|2024-09-24 15:01:10|104330.8|104305.8|104339.3|104314.3|104340.1|104315.1|104330.8|104305.8|34
1727190080000|2024-09-24 15:01:20|104339.2|104314.2|104325.1|104300.1|104340.6|104315.6|104324|104299|46
1727190090000|2024-09-24 15:01:30|104324.8|104299.8|104331.5|104306.5|104332.1|104307.1|104324.8|104299.8|24
1727190100000|2024-09-24 15:01:40|104331.7|104306.7|104335.1|104310.1|104337|104312|104331.7|104306.7|42
1727190110000|2024-09-24 15:01:50|104332.8|104307.8|104317.7|104292.7|104332.8|104307.8|104314.6|104289.6|47
1727190120000|2024-09-24 15:02:00|104318.2|104293.2|104318.9|104293.9|104318.9|104293.9|104313.9|104288.9|39
1727190130000|2024-09-24 15:02:10|104320.2|104295.2|104324.8|104299.8|104326.9|104301.9|104320.2|104295.2|27
1727190140000|2024-09-24 15:02:20|104324.6|104299.6|104329.5|104304.5|104332.7|104307.7|104323.8|104298.8|29
1727190150000|2024-09-24 15:02:30|104329.1|104304.1|104331.4|104306.4|104337.4|104312.4|104328.1|104303.1|31
1727190160000|2024-09-24 15:02:40|104331.5|104306.5|104335.2|104310.2|104336.6|104311.6|104330.8|104305.8|15
1727190170000|2024-09-24 15:02:50|104335.8|104310.8|104312|104287|104339.7|104314.7|104310.5|104285.5|37
1727190180000|2024-09-24 15:03:00|104313.3|104288.3|104303.7|104278.7|104319|104294|104303.6|104278.6|35
1727190190000|2024-09-24 15:03:10|104303.5|104278.5|104297.8|104272.8|104304|104279|104297.6|104272.6|31
1727190200000|2024-09-24 15:03:20|104298.1|104273.1|104295.3|104270.3|104298.1|104273.1|104292.8|104267.8|35
1727190210000|2024-09-24 15:03:30|104295|104270|104295|104270|104301.3|104276.3|104294.1|104269.1|23
1727190220000|2024-09-24 15:03:40|104295.1|104270.1|104291.5|104266.5|104295.1|104270.1|104288.4|104263.4|20
1727190230000|2024-09-24 15:03:50|104291.2|104266.2|104295.7|104270.7|104300.5|104275.5|104291.2|104266.2|25
1727190240000|2024-09-24 15:04:00|104295.1|104270.1|104299.4|104274.4|104299.8|104274.8|104295.1|104270.1|15
1727190250000|2024-09-24 15:04:10|104299.3|104274.3|104294.1|104269.1|104299.3|104274.3|104294|104269|25
1727190260000|2024-09-24 15:04:20|104292.9|104267.9|104294.8|104269.8|104298.2|104273.2|104291.2|104266.2|20
1727190270000|2024-09-24 15:04:30|104294.9|104269.9|104291.5|104266.5|104302.4|104277.4|104290.3|104265.3|28
1727190280000|2024-09-24 15:04:40|104291.2|104266.2|104301.6|104276.6|104303.3|104278.3|104290.6|104265.6|27
1727190290000|2024-09-24 15:04:50|104301.9|104276.9|104315.8|104290.8|104316.1|104291.1|104300.7|104275.7|35
1727190300000|2024-09-24 15:05:00|104315.9|104290.9|104323.8|104298.8|104324.9|104299.9|104315.8|104290.8|31
1727190310000|2024-09-24 15:05:10|104323.6|104298.6|104325.2|104300.2|104327.3|104302.3|104322.9|104297.9|17
1727190320000|2024-09-24 15:05:20|104325.5|104300.5|104327.6|104302.6|104330.9|104305.9|104324.8|104299.8|30
1727190330000|2024-09-24 15:05:30|104327.9|104302.9|104328.3|104303.3|104328.6|104303.6|104327.9|104302.9|11
1727190340000|2024-09-24 15:05:40|104328|104303|104331.4|104306.4|104331.4|104306.4|104326.4|104301.4|22
1727190350000|2024-09-24 15:05:50|104331.3|104306.3|104330.1|104305.1|104336|104311|104330.1|104305.1|23
1727190360000|2024-09-24 15:06:00|104329.8|104304.8|104319.6|104294.6|104329.9|104304.9|104319.6|104294.6|22
1727190370000|2024-09-24 15:06:10|104320.2|104295.2|104321.1|104296.1|104321.8|104296.8|104319.7|104294.7|17
1727190380000|2024-09-24 15:06:20|104321.7|104296.7|104319.8|104294.8|104322|104297|104319.8|104294.8|22
1727190390000|2024-09-24 15:06:30|104318.4|104293.4|104333.3|104308.3|104333.3|104308.3|104318.4|104293.4|35
1727190400000|2024-09-24 15:06:40|104333.2|104308.2|104338.4|104313.4|104338.8|104313.8|104333.2|104308.2|26
1727190410000|2024-09-24 15:06:50|104338.7|104313.7|104324.4|104299.4|104338.7|104313.7|104323.8|104298.8|26
1727190420000|2024-09-24 15:07:00|104324|104299|104282.8|104257.8|104324.3|104299.3|104282.8|104257.8|36
1727190430000|2024-09-24 15:07:10|104282.3|104257.3|104293.7|104268.7|104293.7|104268.7|104282.3|104257.3|34
1727190440000|2024-09-24 15:07:20|104294|104269|104294.3|104269.3|104302.4|104277.4|104293.4|104268.4|34
1727190450000|2024-09-24 15:07:30|104293.8|104268.8|104298.2|104273.2|104301.6|104276.6|104292.4|104267.4|27
1727190460000|2024-09-24 15:07:40|104298.3|104273.3|104301.2|104276.2|104301.8|104276.8|104298.3|104273.3|20
1727190470000|2024-09-24 15:07:50|104300.6|104275.6|104283.7|104258.7|104300.6|104275.6|104283.7|104258.7|31
1727190480000|2024-09-24 15:08:00|104283.8|104258.8|104278.2|104253.2|104284.5|104259.5|104277.5|104252.5|24
1727190490000|2024-09-24 15:08:10|104278.5|104253.5|104286.8|104261.8|104286.8|104261.8|104278.2|104253.2|21
1727190500000|2024-09-24 15:08:20|104286.6|104261.6|104288.4|104263.4|104290.6|104265.6|104285.8|104260.8|24
1727190510000|2024-09-24 15:08:30|104288.3|104263.3|104282.4|104257.4|104290.4|104265.4|104282.4|104257.4|25
1727190520000|2024-09-24 15:08:40|104283.2|104258.2|104280.4|104255.4|104283.3|104258.3|104280.4|104255.4|18
1727190530000|2024-09-24 15:08:50|104280|104255|104272.4|104247.4|104280|104255|104271.2|104246.2|28
1727190540000|2024-09-24 15:09:00|104272.5|104247.5|104276.9|104251.9|104277.4|104252.4|104272.2|104247.2|16
1727190550000|2024-09-24 15:09:10|104276.4|104251.4|104270.7|104245.7|104276.4|104251.4|104269.5|104244.5|20
1727190560000|2024-09-24 15:09:20|104270.8|104245.8|104277.4|104252.4|104280.7|104255.7|104270.8|104245.8|22
1727190570000|2024-09-24 15:09:30|104277|104252|104279.3|104254.3|104281.7|104256.7|104276.2|104251.2|12
1727190580000|2024-09-24 15:09:40|104279.4|104254.4|104288.5|104263.5|104290.5|104265.5|104279.4|104254.4|23
1727190590000|2024-09-24 15:09:50|104288|104263|104284.3|104259.3|104288|104263|104281.1|104256.1|19
1727190600000|2024-09-24 15:10:00|104284.5|104259.5|104284|104259|104285.9|104260.9|104283.3|104258.3|16
1727190610000|2024-09-24 15:10:10|104284.1|104259.1|104280.1|104230.1|104284.1|104259.1|104271.2|104221.2|29
1727190620000|2024-09-24 15:10:20|104280|104230|104277.2|104227.2|104280|104230|104277.2|104227.2|10
1727190630000|2024-09-24 15:10:30|104278|104228|104258.1|104233.1|104281|104241.2|104258.1|104228|23
1727190640000|2024-09-24 15:10:40|104258.5|104233.5|104250.4|104225.4|104258.5|104233.5|104239.8|104214.8|27
1727190650000|2024-09-24 15:10:50|104250.2|104225.2|104241.8|104216.8|104250.2|104225.2|104240.2|104215.2|30
1727190660000|2024-09-24 15:11:00|104241.5|104216.5|104233.5|104208.5|104243.3|104218.3|104233.5|104208.5|27
1727190670000|2024-09-24 15:11:10|104233.3|104208.3|104239.7|104214.7|104241.3|104216.3|104232.7|104207.7|29
1727190680000|2024-09-24 15:11:20|104239.6|104214.6|104238.2|104213.2|104244.3|104219.3|104234.7|104209.7|26
1727190690000|2024-09-24 15:11:30|104238.4|104213.4|104230.2|104205.2|104245.1|104220.1|104230.2|104205.2|34
1727190700000|2024-09-24 15:11:40|104229.8|104204.8|104215.5|104190.5|104229.8|104204.8|104212.8|104187.8|35
1727190710000|2024-09-24 15:11:50|104219.9|104194.9|104224.6|104199.6|104224.6|104199.6|104219.9|104194.9|25
1727190720000|2024-09-24 15:12:00|104224.9|104199.9|104224.3|104199.3|104229.8|104204.8|104223.9|104198.9|26
1727190730000|2024-09-24 15:12:10|104224.2|104199.2|104216.8|104191.8|104225.4|104200.4|104214.4|104189.4|30
1727190740000|2024-09-24 15:12:20|104217.4|104192.4|104223.7|104198.7|104223.7|104198.7|104214.9|104189.9|22
1727190750000|2024-09-24 15:12:30|104223.5|104198.5|104230.3|104205.3|104230.9|104205.9|104223.5|104198.5|25
1727190760000|2024-09-24 15:12:40|104230|104205|104220.7|104195.7|104230.1|104205.1|104220.7|104195.7|27
1727190770000|2024-09-24 15:12:50|104221.2|104196.2|104229.3|104204.3|104229.7|104204.7|104221.2|104196.2|32
1727190780000|2024-09-24 15:13:00|104229.6|104204.6|104236.8|104211.8|104236.8|104211.8|104228.7|104203.7|16
1727190790000|2024-09-24 15:13:10|104239.7|104214.7|104233.6|104208.6|104239.7|104214.7|104231.5|104206.5|22
1727190800000|2024-09-24 15:13:20|104233.1|104208.1|104226.8|104201.8|104234.2|104209.2|104226.1|104201.1|26
1727190810000|2024-09-24 15:13:30|104226.6|104201.6|104221.3|104196.3|104228|104203|104221.2|104196.2|13
1727190820000|2024-09-24 15:13:40|104221.4|104196.4|104220.6|104195.6|104221.7|104196.7|104218.5|104193.5|14
1727190830000|2024-09-24 15:13:50|104220.9|104195.9|104230|104205|104230|104205|104220.9|104195.9|25
1727190840000|2024-09-24 15:14:00|104230.2|104205.2|104233.6|104208.6|104233.6|104208.6|104226.7|104201.7|31
1727190850000|2024-09-24 15:14:10|104234.8|104209.8|104265.2|104240.2|104265.8|104240.8|104234.8|104209.8|33
1727190860000|2024-09-24 15:14:20|104267|104242|104271.1|104246.1|104275|104250|104265.7|104240.7|41
1727190870000|2024-09-24 15:14:30|104271.4|104246.4|104288.8|104263.8|104288.8|104263.8|104271.4|104246.4|37
1727190880000|2024-09-24 15:14:40|104289.2|104264.2|104275.4|104250.4|104289.2|104264.2|104275.4|104250.4|36
1727190890000|2024-09-24 15:14:50|104275.1|104250.1|104272.3|104247.3|104275.6|104250.6|104270.7|104245.7|30
1727190900000|2024-09-24 15:15:00|104272.7|104247.7|104279.7|104254.7|104283.3|104258.3|104272.7|104247.7|28
1727190910000|2024-09-24 15:15:10|104279.3|104254.3|104281.4|104256.4|104281.4|104256.4|104270.7|104245.7|34
1727190920000|2024-09-24 15:15:20|104281.6|104256.6|104284.3|104259.3|104284.5|104259.5|104275.4|104250.4|36
1727190930000|2024-09-24 15:15:30|104284|104259|104292.3|104267.3|104294.6|104269.6|104283.7|104258.7|31
1727190940000|2024-09-24 15:15:40|104292.6|104267.6|104296.3|104271.3|104300.7|104275.7|104292.6|104267.6|25
1727190950000|2024-09-24 15:15:50|104291|104266|104292.5|104267.5|104292.6|104267.6|104284.7|104259.7|35
1727190960000|2024-09-24 15:16:00|104295.2|104270.2|104314.6|104289.6|104315.4|104290.4|104294.1|104269.1|36
1727190970000|2024-09-24 15:16:10|104314.7|104289.7|104317|104292|104317.7|104292.7|104314.6|104289.6|17
1727190980000|2024-09-24 15:16:20|104317.4|104292.4|104309.2|104284.2|104317.9|104292.9|104309.2|104284.2|24
1727190990000|2024-09-24 15:16:30|104308.8|104283.8|104306.6|104281.6|104311.4|104286.4|104306.6|104281.6|25
1727191000000|2024-09-24 15:16:40|104306.1|104281.1|104295.3|104270.3|104306.1|104281.1|104291.3|104266.3|16
1727191010000|2024-09-24 15:16:50|104295.4|104270.4|104300.6|104275.6|104301.1|104276.1|104284.2|104259.2|31
1727191020000|2024-09-24 15:17:00|104300.4|104275.4|104301.6|104276.6|104302.7|104277.7|104295.2|104270.2|33
1727191030000|2024-09-24 15:17:10|104301.5|104276.5|104303.2|104278.2|104304.1|104279.1|104300.2|104275.2|20
1727191040000|2024-09-24 15:17:20|104303.8|104278.8|104311.2|104286.2|104312.4|104287.4|104301.3|104276.3|30
1727191050000|2024-09-24 15:17:30|104313|104288|104316.7|104291.7|104317.3|104292.3|104310.3|104285.3|31
1727191060000|2024-09-24 15:17:40|104316.1|104291.1|104335.8|104310.8|104336.3|104311.3|104316.1|104291.1|36
1727191070000|2024-09-24 15:17:50|104336.2|104311.2|104335.8|104310.8|104337.9|104312.9|104334.5|104309.5|32
1727191080000|2024-09-24 15:18:00|104336.2|104311.2|104343.7|104318.7|104348.1|104323.1|104335.4|104310.4|37
1727191090000|2024-09-24 15:18:10|104344.1|104319.1|104342.2|104317.2|104344.8|104319.8|104338.8|104313.8|33
1727191100000|2024-09-24 15:18:20|104342.1|104317.1|104340|104315|104342.1|104317.1|104329.8|104304.8|42
1727191110000|2024-09-24 15:18:30|104339.9|104314.9|104335.5|104310.5|104340.4|104315.4|104332.8|104307.8|32
1727191120000|2024-09-24 15:18:40|104335.3|104310.3|104337.1|104312.1|104344.9|104319.9|104334.2|104309.2|34
1727191130000|2024-09-24 15:18:50|104336.6|104311.6|104333.3|104308.3|104336.6|104311.6|104333.3|104308.3|21
1727191140000|2024-09-24 15:19:00|104332.9|104307.9|104321.9|104296.9|104332.9|104307.9|104321.7|104296.7|38
1727191150000|2024-09-24 15:19:10|104321.8|104296.8|104319.7|104294.7|104326.2|104301.2|104318.7|104293.7|35
1727191160000|2024-09-24 15:19:20|104319.6|104294.6|104324.1|104299.1|104324.6|104299.6|104319.3|104294.3|20
1727191170000|2024-09-24 15:19:30|104324.2|104299.2|104324.1|104299.1|104325.4|104300.4|104323.8|104298.8|19
1727191180000|2024-09-24 15:19:40|104323.7|104298.7|104338.9|104313.9|104339.8|104314.8|104323.7|104298.7|34
1727191190000|2024-09-24 15:19:50|104339.3|104314.3|104341.6|104316.6|104341.9|104316.9|104338.4|104313.4|18
1727191200000|2024-09-24 15:20:00|104341.4|104316.4|104352|104327|104354.6|104329.6|104341.4|104316.4|34
1727191210000|2024-09-24 15:20:10|104352.1|104327.1|104356.4|104331.4|104359.4|104334.4|104352.1|104327.1|33
1727191220000|2024-09-24 15:20:20|104356.6|104331.6|104358.5|104333.5|104359.7|104334.7|104355.8|104330.8|20
1727191230000|2024-09-24 15:20:30|104358.8|104333.8|104365.6|104340.6|104367.9|104342.9|104358.1|104333.1|26
1727191240000|2024-09-24 15:20:40|104365.9|104340.9|104360.5|104335.5|104366.9|104341.9|104356.8|104331.8|26
1727191250000|2024-09-24 15:20:50|104360.3|104335.3|104369.9|104344.9|104371.3|104346.3|104359.8|104334.8|29
1727191260000|2024-09-24 15:21:00|104370.2|104345.2|104364.8|104339.8|104370.6|104345.6|104364.5|104339.5|31
1727191270000|2024-09-24 15:21:10|104364.5|104339.5|104365.3|104340.3|104366.7|104341.7|104358.8|104333.8|32
1727191280000|2024-09-24 15:21:20|104364.9|104339.9|104365.5|104340.5|104374.1|104349.1|104363.1|104338.1|33
1727191290000|2024-09-24 15:21:30|104365.4|104340.4|104377.1|104352.1|104380|104355|104365.4|104340.4|28
1727191300000|2024-09-24 15:21:40|104377.6|104352.6|104388.4|104363.4|104389.4|104364.4|104377.6|104352.6|27
1727191310000|2024-09-24 15:21:50|104388.1|104363.1|104384.9|104359.9|104388.5|104363.5|104384.9|104359.9|26
1727191320000|2024-09-24 15:22:00|104385.4|104360.4|104390.1|104365.1|104390.1|104365.1|104384.1|104359.1|31
1727191330000|2024-09-24 15:22:10|104389.8|104364.8|104384.2|104359.2|104389.8|104364.8|104380.4|104355.4|30
1727191340000|2024-09-24 15:22:20|104384.7|104359.7|104390.7|104365.7|104391.7|104366.7|104382.1|104357.1|36
1727191350000|2024-09-24 15:22:30|104391.2|104366.2|104393.4|104368.4|104396.3|104371.3|104391.2|104366.2|20
1727191360000|2024-09-24 15:22:40|104393.6|104368.6|104400.7|104375.7|104402.5|104377.5|104393.6|104368.6|21
1727191370000|2024-09-24 15:22:50|104401.2|104376.2|104405.8|104380.8|104406.2|104381.2|104399.4|104374.4|23
1727191380000|2024-09-24 15:23:00|104405.5|104380.5|104414|104389|104415.3|104390.3|104405.5|104380.5|22
1727191390000|2024-09-24 15:23:10|104413.6|104388.6|104417.4|104392.4|104418.8|104393.8|104412.9|104387.9|14
1727191400000|2024-09-24 15:23:20|104417.5|104392.5|104412.8|104387.8|104417.5|104392.5|104411.5|104386.5|16
1727191410000|2024-09-24 15:23:30|104412.6|104387.6|104412.2|104387.2|104412.9|104387.9|104411.4|104386.4|18
1727191420000|2024-09-24 15:23:40|104415.6|104390.6|104413.2|104388.2|104417.3|104392.3|104413.2|104388.2|17
1727191430000|2024-09-24 15:23:50|104412.9|104387.9|104407|104382|104412.9|104387.9|104406.5|104381.5|20
1727191440000|2024-09-24 15:24:00|104406.7|104381.7|104405|104380|104406.7|104381.7|104404.4|104379.4|16
1727191450000|2024-09-24 15:24:10|104404.5|104379.5|104403.8|104378.8|104404.5|104379.5|104400|104375|28
1727191460000|2024-09-24 15:24:20|104397.8|104372.8|104395.3|104370.3|104397.8|104372.8|104378.3|104353.3|58
1727191470000|2024-09-24 15:24:30|104395.6|104370.6|104397.9|104372.9|104399.4|104374.4|104395.6|104370.6|27
1727191480000|2024-09-24 15:24:40|104397.6|104372.6|104387.5|104362.5|104397.6|104372.6|104387.5|104362.5|27
1727191490000|2024-09-24 15:24:50|104387.3|104362.3|104384.5|104359.5|104387.6|104362.6|104380.8|104355.8|21
1727191500000|2024-09-24 15:25:00|104385|104360|104379.6|104354.6|104388.5|104363.5|104378.4|104353.4|32
1727191510000|2024-09-24 15:25:10|104379.9|104354.9|104377.7|104352.7|104382.4|104357.4|104377.7|104352.7|22
1727191520000|2024-09-24 15:25:20|104376.8|104351.8|104378|104353|104378.5|104353.5|104375|104350|29
1727191530000|2024-09-24 15:25:30|104378.9|104353.9|104382.5|104357.5|104384.2|104359.2|104377|104352|25
1727191540000|2024-09-24 15:25:40|104382|104357|104379.5|104354.5|104383.4|104358.4|104377.2|104352.2|21
1727191550000|2024-09-24 15:25:50|104379.4|104354.4|104371.9|104346.9|104383.8|104358.8|104371.9|104346.9|30
1727191560000|2024-09-24 15:26:00|104372.9|104347.9|104374.9|104349.9|104376.9|104351.9|104370.2|104345.2|24
1727191570000|2024-09-24 15:26:10|104374.6|104349.6|104379.9|104354.9|104381.2|104356.2|104372.5|104347.5|21
1727191580000|2024-09-24 15:26:20|104379.6|104354.6|104368.8|104343.8|104379.6|104354.6|104368.8|104343.8|31
1727191590000|2024-09-24 15:26:30|104368.7|104343.7|104360.3|104335.3|104368.7|104343.7|104360.3|104335.3|26
1727191600000|2024-09-24 15:26:40|104360.6|104335.6|104362.1|104337.1|104365|104340|104360.6|104335.6|30
1727191610000|2024-09-24 15:26:50|104361.8|104336.8|104368.6|104343.6|104369.9|104344.9|104361.8|104336.8|14
1727191620000|2024-09-24 15:27:00|104368.9|104343.9|104360.3|104335.3|104370.2|104345.2|104360|104335|21
1727191630000|2024-09-24 15:27:10|104360|104335|104353|104328|104360.3|104335.3|104353|104328|21
1727191640000|2024-09-24 15:27:20|104352.7|104327.7|104342.2|104317.2|104353.2|104328.2|104339.9|104314.9|29
1727191650000|2024-09-24 15:27:30|104342.7|104317.7|104336.4|104311.4|104345.2|104320.2|104335.9|104310.9|26
1727191660000|2024-09-24 15:27:40|104336.1|104311.1|104335.8|104310.8|104337.4|104312.4|104331.9|104306.9|24
1727191670000|2024-09-24 15:27:50|104336.4|104311.4|104334.4|104309.4|104338.2|104313.2|104332.2|104307.2|29
1727191680000|2024-09-24 15:28:00|104330.5|104305.5|104329.7|104304.7|104331.6|104306.6|104326.7|104301.7|34
1727191690000|2024-09-24 15:28:10|104329.9|104304.9|104328.6|104303.6|104329.9|104304.9|104327.2|104302.2|40
1727191700000|2024-09-24 15:28:20|104328.8|104303.8|104331.1|104306.1|104338.1|104313.1|104327.9|104302.9|30
1727191710000|2024-09-24 15:28:30|104331.3|104306.3|104337.6|104312.6|104339.8|104314.8|104331.3|104306.3|24
1727191720000|2024-09-24 15:28:40|104337.4|104312.4|104336.4|104311.4|104340.7|104315.7|104333.2|104308.2|31
1727191730000|2024-09-24 15:28:50|104337.6|104312.6|104346.1|104321.1|104346.5|104321.5|104337.6|104312.6|30
1727191740000|2024-09-24 15:29:00|104346.5|104321.5|104344.8|104319.8|104347.1|104322.1|104340.6|104315.6|33
1727191750000|2024-09-24 15:29:10|104345|104320|104343|104318|104352.3|104327.3|104343|104318|27
1727191760000|2024-09-24 15:29:20|104342.5|104317.5|104341.2|104316.2|104346|104321|104340.8|104315.8|23
1727191770000|2024-09-24 15:29:30|104346.3|104321.3|104345.1|104320.1|104347.5|104322.5|104342.3|104317.3|25
1727191780000|2024-09-24 15:29:40|104345.7|104320.7|104343.1|104318.1|104347|104322|104343.1|104318.1|13
1727191790000|2024-09-24 15:29:50|104343.2|104318.2|104346.5|104321.5|104346.5|104321.5|104341.3|104316.3|15
1727191800000|2024-09-24 15:30:00|104347.2|104322.2|104347.3|104322.3|104347.3|104322.3|104338|104313|25
1727191810000|2024-09-24 15:30:10|104347|104322|104352.8|104327.8|104355|104330|104345.4|104320.4|18
1727191820000|2024-09-24 15:30:20|104352.6|104327.6|104360|104335|104360.8|104335.8|104351.9|104326.9|13
1727191830000|2024-09-24 15:30:30|104361.4|104336.4|104367.4|104342.4|104367.4|104342.4|104361.4|104336.4|10
1727191840000|2024-09-24 15:30:40|104367.5|104342.5|104366.6|104341.6|104367.7|104342.7|104365.6|104340.6|13
1727191850000|2024-09-24 15:30:50|104366.4|104341.4|104374.3|104349.3|104374.3|104349.3|104365.8|104340.8|18
1727191860000|2024-09-24 15:31:00|104374.1|104349.1|104372|104347|104377.8|104352.8|104372|104347|15
1727191870000|2024-09-24 15:31:10|104371.9|104346.9|104376.6|104351.6|104376.8|104351.8|104371.8|104346.8|8
1727191880000|2024-09-24 15:31:20|104376.7|104351.7|104381.5|104356.5|104381.5|104356.5|104375.8|104350.8|19
1727191890000|2024-09-24 15:31:30|104381.6|104356.6|104381.3|104356.3|104381.6|104356.6|104379.5|104354.5|21
1727191900000|2024-09-24 15:31:40|104381|104356|104375.5|104350.5|104381|104356|104373|104348|23
1727191910000|2024-09-24 15:31:50|104375.8|104350.8|104377.2|104352.2|104378|104353|104375.8|104350.8|13
1727191920000|2024-09-24 15:32:00|104377|104352|104376.4|104351.4|104377|104352|104374|104349|12
1727191930000|2024-09-24 15:32:10|104376.6|104351.6|104367.8|104342.8|104377|104352|104366.6|104341.6|21
1727191940000|2024-09-24 15:32:20|104367.5|104342.5|104356.6|104331.6|104367.8|104342.8|104356.6|104331.6|30
1727191950000|2024-09-24 15:32:30|104356.5|104331.5|104349.8|104324.8|104358.3|104333.3|104349.8|104324.8|22
1727191960000|2024-09-24 15:32:40|104349.6|104324.6|104358.7|104333.7|104358.7|104333.7|104349.6|104324.6|14
1727191970000|2024-09-24 15:32:50|104359|104334|104358.4|104333.4|104359.8|104334.8|104357.9|104332.9|18
1727191980000|2024-09-24 15:33:00|104358.2|104333.2|104351.9|104326.9|104358.2|104333.2|104349.1|104324.1|22
1727191990000|2024-09-24 15:33:10|104352.1|104327.1|104353.3|104328.3|104353.6|104328.6|104352.1|104327.1|6
1727192000000|2024-09-24 15:33:20|104353.5|104328.5|104358.4|104333.4|104359.8|104334.8|104353.5|104328.5|10
1727192010000|2024-09-24 15:33:30|104358.3|104333.3|104357|104332|104358.3|104333.3|104355.9|104330.9|14
1727192020000|2024-09-24 15:33:40|104356.8|104331.8|104350.9|104325.9|104356.8|104331.8|104350.4|104325.4|14
1727192030000|2024-09-24 15:33:50|104351.1|104326.1|104351.1|104326.1|104351.8|104326.8|104350.9|104325.9|7
1727192040000|2024-09-24 15:34:00|104350.9|104325.9|104359|104334|104359|104334|104350.9|104325.9|11
1727192050000|2024-09-24 15:34:10|104358.7|104333.7|104355.6|104330.6|104359.7|104334.7|104355.6|104330.6|18
1727192060000|2024-09-24 15:34:20|104356.1|104331.1|104358.8|104333.8|104358.8|104333.8|104354.4|104329.4|20
1727192070000|2024-09-24 15:34:30|104358.9|104333.9|104370.7|104345.7|104370.7|104345.7|104358.2|104333.2|24
1727192080000|2024-09-24 15:34:40|104374.5|104349.5|104373.8|104348.8|104375.7|104350.7|104372.8|104347.8|16
1727192090000|2024-09-24 15:34:50|104373.7|104348.7|104376.5|104351.5|104377.1|104352.1|104373.7|104348.7|26
1727192100000|2024-09-24 15:35:00|104378.1|104353.1|104377.7|104352.7|104378.6|104353.6|104375.6|104350.6|24
1727192110000|2024-09-24 15:35:10|104377.9|104352.9|104376.6|104351.6|104377.9|104352.9|104376.1|104351.1|11
1727192120000|2024-09-24 15:35:20|104382.6|104357.6|104382.9|104357.9|104383.6|104358.6|104381.5|104356.5|15
1727192130000|2024-09-24 15:35:30|104382.6|104357.6|104381.7|104356.7|104383.8|104358.8|104380.8|104355.8|10
1727192140000|2024-09-24 15:35:40|104383.6|104358.6|104378.9|104353.9|104387.7|104362.7|104378.7|104353.7|20
1727192150000|2024-09-24 15:35:50|104377.2|104352.2|104378.5|104353.5|104378.5|104353.5|104377|104352|5
1727192160000|2024-09-24 15:36:00|104378.2|104353.2|104379|104354|104379|104354|104376.8|104351.8|9
1727192170000|2024-09-24 15:36:10|104379.5|104354.5|104381.7|104356.7|104382.1|104357.1|104378.9|104353.9|18
1727192180000|2024-09-24 15:36:20|104381.4|104356.4|104378.9|104353.9|104381.4|104356.4|104378.9|104353.9|8
1727192190000|2024-09-24 15:36:30|104381|104356|104378|104353|104381|104356|104378|104353|9
1727192200000|2024-09-24 15:36:40|104375|104350|104380.6|104355.6|104380.6|104355.6|104373.9|104348.9|19
1727192210000|2024-09-24 15:36:50|104380.9|104355.9|104388.1|104363.1|104388.2|104363.2|104380.9|104355.9|18
1727192220000|2024-09-24 15:37:00|104387.8|104362.8|104385.6|104360.6|104387.8|104362.8|104385.2|104360.2|27
1727192230000|2024-09-24 15:37:10|104386.9|104361.9|104386.5|104361.5|104388.8|104363.8|104386.5|104361.5|16
1727192240000|2024-09-24 15:37:20|104386.8|104361.8|104395.1|104370.1|104395.1|104370.1|104386.2|104361.2|28
1727192250000|2024-09-24 15:37:30|104396.2|104371.2|104395.5|104370.5|104398.8|104373.8|104395.2|104370.2|21
1727192260000|2024-09-24 15:37:40|104395.9|104370.9|104425.6|104400.6|104431.4|104406.4|104395.6|104370.6|29
1727192270000|2024-09-24 15:37:50|104425.9|104400.9|104433.3|104408.3|104433.3|104408.3|104422.3|104397.3|42
1727192280000|2024-09-24 15:38:00|104433.8|104408.8|104425.9|104400.9|104435.8|104410.8|104425|104400|26
1727192290000|2024-09-24 15:38:10|104426|104401|104419.3|104394.3|104426|104401|104417.3|104392.3|31
1727192300000|2024-09-24 15:38:20|104419.5|104394.5|104420.8|104395.8|104420.8|104395.8|104418|104393|9
1727192310000|2024-09-24 15:38:30|104421.1|104396.1|104423.3|104398.3|104423.7|104398.7|104421.1|104396.1|19
1727192320000|2024-09-24 15:38:40|104423.6|104398.6|104427|104402|104428.9|104403.9|104423.3|104398.3|24
1727192330000|2024-09-24 15:38:50|104427.2|104402.2|104427.7|104402.7|104428.5|104403.5|104427.2|104402.2|13
1727192340000|2024-09-24 15:39:00|104428.3|104403.3|104438.6|104413.6|104439.2|104414.2|104428.1|104403.1|15
1727192350000|2024-09-24 15:39:10|104438.2|104413.2|104438.1|104413.1|104438.2|104413.2|104433.9|104408.9|30
1727192360000|2024-09-24 15:39:20|104439.5|104414.5|104439.6|104414.6|104441.1|104416.1|104438.7|104413.7|25
1727192370000|2024-09-24 15:39:30|104439.4|104414.4|104424.9|104399.9|104439.4|104414.4|104424.9|104399.9|30
1727192380000|2024-09-24 15:39:40|104424.6|104399.6|104424.6|104399.6|104425.4|104400.4|104421.8|104396.8|22
1727192390000|2024-09-24 15:39:50|104424.8|104399.8|104424.3|104399.3|104425.6|104400.6|104423.8|104398.8|13
1727192400000|2024-09-24 15:40:00|104423.9|104398.9|104422.5|104397.5|104423.9|104398.9|104419.8|104394.8|24
1727192410000|2024-09-24 15:40:10|104422.2|104397.2|104424.6|104399.6|104424.7|104399.7|104422.2|104397.2|18
1727192420000|2024-09-24 15:40:20|104424.4|104399.4|104422.1|104397.1|104424.4|104399.4|104420.8|104395.8|18
1727192430000|2024-09-24 15:40:30|104421.4|104396.4|104420|104395|104421.4|104396.4|104418.9|104393.9|18
1727192440000|2024-09-24 15:40:40|104419.5|104394.5|104421.2|104396.2|104421.3|104396.3|104419|104394|18
1727192450000|2024-09-24 15:40:50|104421.3|104396.3|104410.2|104360.2|104423.5|104398.5|104388.2|104349.8|54
1727192460000|2024-09-24 15:41:00|104410.3|104360.3|104401.4|104376.4|104411.8|104377.1|104395.8|104358.9|54
1727192470000|2024-09-24 15:41:10|104401.8|104376.8|104402.6|104377.6|104403.7|104378.7|104401.2|104376.2|21
1727192480000|2024-09-24 15:41:20|104403|104378|104424.8|104399.8|104425|104400|104403|104378|41
1727192490000|2024-09-24 15:41:30|104424|104399|104422.2|104397.2|104427.1|104402.1|104419.7|104394.7|47
1727192500000|2024-09-24 15:41:40|104422.7|104397.7|104430.7|104380.7|104436.5|104397.9|104422.7|104379.5|33
1727192510000|2024-09-24 15:41:50|104430.8|104380.8|104422.3|104397.3|104437.1|104399.3|104420.9|104380.1|41
1727192520000|2024-09-24 15:42:00|104421.7|104396.7|104433|104383|104434.3|104397.4|104418.2|104381.4|53
1727192530000|2024-09-24 15:42:10|104432.2|104382.2|104434.1|104384.1|104434.1|104384.1|104429.7|104379.7|39
1727192540000|2024-09-24 15:42:20|104434.5|104384.5|104456.1|104431.1|104457.8|104432.8|104420|104382.6|47
1727192550000|2024-09-24 15:42:30|104456.5|104431.5|104442.2|104417.2|104457.9|104432.9|104436.3|104411.3|31
1727192560000|2024-09-24 15:42:40|104442.4|104417.4|104440.9|104415.9|104442.4|104417.4|104439.8|104414.8|15
1727192570000|2024-09-24 15:42:50|104440.4|104415.4|104443.7|104418.7|104443.7|104418.7|104438.2|104413.2|27
1727192580000|2024-09-24 15:43:00|104443.6|104418.6|104437.6|104412.6|104460.2|104435.2|104437.6|104412.6|31
1727192590000|2024-09-24 15:43:10|104437.8|104412.8|104439.6|104414.6|104439.7|104414.7|104437.8|104412.8|9
1727192600000|2024-09-24 15:43:20|104439.8|104414.8|104441.3|104416.3|104442.7|104417.7|104439.4|104414.4|24
1727192610000|2024-09-24 15:43:30|104441.2|104416.2|104440.3|104415.3|104441.5|104416.5|104440.3|104415.3|10
1727192620000|2024-09-24 15:43:40|104440.6|104415.6|104460.1|104435.1|104460.1|104435.1|104440.6|104415.6|27
1727192630000|2024-09-24 15:43:50|104460.9|104435.9|104437.6|104412.6|104472.8|104447.8|104437|104412|42
1727192640000|2024-09-24 15:44:00|104437.9|104412.9|104434.1|104409.1|104442|104417|104434|104409|46
1727192650000|2024-09-24 15:44:10|104433.9|104408.9|104444.5|104394.5|104450.5|104410.9|104433.7|104393.6|33
1727192660000|2024-09-24 15:44:20|104444.8|104394.8|104450.7|104400.7|104450.7|104400.7|104444.4|104394.4|40
1727192670000|2024-09-24 15:44:30|104450.5|104400.5|104464.5|104414.5|104464.5|104414.5|104446.5|104396.5|31
1727192680000|2024-09-24 15:44:40|104463.6|104413.6|104463.9|104438.9|104465.7|104440.5|104459.5|104413.3|30
1727192690000|2024-09-24 15:44:50|104464.1|104439.1|104470.5|104445.5|104471.3|104446.3|104464.1|104439.1|12
1727192700000|2024-09-24 15:45:00|104469.9|104444.9|104466.7|104441.7|104472.5|104447.5|104466.7|104441.7|17
1727192710000|2024-09-24 15:45:10|104466.6|104441.6|104469.2|104444.2|104470.1|104445.1|104464.3|104439.3|20
1727192720000|2024-09-24 15:45:20|104469.3|104444.3|104471.1|104446.1|104472.8|104447.8|104469.3|104444.3|12
1727192730000|2024-09-24 15:45:30|104471|104446|104469.8|104444.8|104471.5|104446.5|104469.5|104444.5|13
1727192740000|2024-09-24 15:45:40|104469.7|104444.7|104471|104446|104471.6|104446.6|104469.7|104444.7|11
1727192750000|2024-09-24 15:45:50|104471.7|104446.7|104470.2|104445.2|104471.7|104446.7|104470.2|104445.2|6
1727192760000|2024-09-24 15:46:00|104470.3|104445.3|104444.7|104419.7|104470.3|104445.3|104444.1|104419.1|39
1727192770000|2024-09-24 15:46:10|104445|104420|104443.8|104418.8|104445.1|104420.1|104437.8|104412.8|47
1727192780000|2024-09-24 15:46:20|104443.6|104418.6|104449.7|104424.7|104450.3|104425.3|104441.3|104416.3|32
1727192790000|2024-09-24 15:46:30|104449.1|104424.1|104447.7|104422.7|104449.3|104424.3|104445|104420|40
1727192800000|2024-09-24 15:46:40|104448.4|104423.4|104445.5|104420.5|104448.7|104423.7|104444.4|104419.4|23
1727192810000|2024-09-24 15:46:50|104444.7|104419.7|104450.9|104425.9|104452|104427|104442.4|104417.4|18
1727192820000|2024-09-24 15:47:00|104450.8|104425.8|104430.7|104405.7|104457.9|104432.9|104430.7|104405.7|45
1727192830000|2024-09-24 15:47:10|104427.1|104402.1|104436.6|104386.6|104436.6|104402.1|104423.3|104383.7|40
1727192840000|2024-09-24 15:47:20|104435.9|104385.9|104435.2|104410.2|104437.6|104410.2|104429.8|104385.4|67
1727192850000|2024-09-24 15:47:30|104435.7|104410.7|104447.1|104422.1|104448.4|104423.4|104435|104410|40
1727192860000|2024-09-24 15:47:40|104446.8|104421.8|104456.1|104431.1|104460.2|104435.2|104446.8|104421.8|18
1727192870000|2024-09-24 15:47:50|104456.3|104431.3|104456.4|104431.4|104457.1|104432.1|104455.9|104430.9|9
1727192880000|2024-09-24 15:48:00|104456.5|104431.5|104458.6|104433.6|104458.6|104433.6|104456.5|104431.5|10
1727192890000|2024-09-24 15:48:10|104458.7|104433.7|104459.7|104434.7|104459.9|104434.9|104458.7|104433.7|4
1727192900000|2024-09-24 15:48:20|104459.9|104434.9|104458.3|104433.3|104459.9|104434.9|104458.3|104433.3|7
1727192910000|2024-09-24 15:48:30|104458.1|104433.1|104457.2|104432.2|104458.1|104433.1|104457.2|104432.2|3
1727192920000|2024-09-24 15:48:40|104456.5|104431.5|104484.9|104459.9|104487.9|104462.9|104456.5|104431.5|33
1727192930000|2024-09-24 15:48:50|104485|104460|104483.3|104458.3|104485.1|104460.1|104482.7|104457.7|9
1727192940000|2024-09-24 15:49:00|104483.6|104458.6|104482.5|104457.5|104484.3|104459.3|104482.5|104457.5|10
1727192950000|2024-09-24 15:49:10|104482.8|104457.8|104483.3|104458.3|104483.5|104458.5|104482.1|104457.1|15
1727192960000|2024-09-24 15:49:20|104482.1|104457.1|104467.2|104442.2|104482.1|104457.1|104458.5|104433.5|31
1727192970000|2024-09-24 15:49:30|104467.6|104442.6|104471.5|104446.5|104472.1|104447.1|104463.2|104438.2|18
1727192980000|2024-09-24 15:49:40|104472|104447|104441.8|104416.8|104472|104447|104440.2|104415.2|28
1727192990000|2024-09-24 15:49:50|104441.6|104416.6|104437.5|104412.5|104442.8|104417.8|104436.6|104411.6|29
1727193000000|2024-09-24 15:50:00|104438|104413|104456|104431|104456.5|104431.5|104438|104413|30
1727193010000|2024-09-24 15:50:10|104455.8|104430.8|104463.4|104438.4|104464.2|104439.2|104455.5|104430.5|26
1727193020000|2024-09-24 15:50:20|104463.7|104438.7|104462.7|104437.7|104463.8|104438.8|104462.7|104437.7|6
1727193030000|2024-09-24 15:50:30|104463.1|104438.1|104461.4|104436.4|104463.1|104438.1|104461.4|104436.4|5
1727193040000|2024-09-24 15:50:40|104461.1|104436.1|104456.3|104431.3|104461.1|104436.1|104456.3|104431.3|12
1727193050000|2024-09-24 15:50:50|104455.9|104430.9|104455.7|104430.7|104461.4|104436.4|104455.3|104430.3|13
1727193060000|2024-09-24 15:51:00|104455.5|104430.5|104444.3|104419.3|104459.5|104434.5|104444.3|104419.3|22
1727193070000|2024-09-24 15:51:10|104445.1|104420.1|104425.7|104400.7|104447.1|104422.1|104424.3|104399.3|42
1727193080000|2024-09-24 15:51:20|104424.9|104399.9|104419.6|104394.6|104425.6|104400.6|104412.5|104387.5|45
1727193090000|2024-09-24 15:51:30|104419.2|104394.2|104422.7|104397.7|104424.4|104399.4|104419.2|104394.2|26
1727193100000|2024-09-24 15:51:40|104422.6|104397.6|104428.8|104403.8|104428.8|104403.8|104420.3|104395.3|62
1727193110000|2024-09-24 15:51:50|104431.1|104406.1|104442.9|104417.9|104445.1|104420.1|104430.4|104405.4|20
1727193120000|2024-09-24 15:52:00|104443.2|104418.2|104439.2|104414.2|104445.3|104420.3|104439.2|104414.2|33
1727193130000|2024-09-24 15:52:10|104438.7|104413.7|104455.1|104430.1|104455.1|104430.1|104438.7|104413.7|30
1727193140000|2024-09-24 15:52:20|104454.9|104429.9|104449.4|104424.4|104455.6|104430.6|104449.4|104424.4|13
1727193150000|2024-09-24 15:52:30|104449.8|104424.8|104449.4|104424.4|104450.6|104425.6|104449.3|104424.3|10
1727193160000|2024-09-24 15:52:40|104449.3|104424.3|104458|104433|104458.3|104433.3|104449.3|104424.3|15
1727193170000|2024-09-24 15:52:50|104457.7|104432.7|104459.9|104434.9|104460.3|104435.3|104454.8|104429.8|18
1727193180000|2024-09-24 15:53:00|104459.4|104434.4|104458.5|104433.5|104459.5|104434.5|104456|104431|11
1727193190000|2024-09-24 15:53:10|104459|104434|104442.6|104417.6|104459|104434|104429.8|104404.8|13
1727193200000|2024-09-24 15:53:20|104442.4|104417.4|104440.9|104415.9|104442.4|104417.4|104440.6|104415.6|11
1727193210000|2024-09-24 15:53:30|104441|104416|104435.3|104410.3|104441|104416|104434.6|104409.6|19
1727193220000|2024-09-24 15:53:40|104435|104410|104436.2|104411.2|104437.3|104412.3|104433.9|104408.9|23
1727193230000|2024-09-24 15:53:50|104436.9|104411.9|104438.1|104413.1|104438.6|104413.6|104436.9|104411.9|14
1727193240000|2024-09-24 15:54:00|104437.6|104412.6|104435.6|104410.6|104438.3|104413.3|104434.6|104409.6|19
1727193250000|2024-09-24 15:54:10|104435.8|104410.8|104431.4|104406.4|104446.2|104421.2|104431.4|104406.4|22
1727193260000|2024-09-24 15:54:20|104423.6|104398.6|104424.7|104399.7|104426.8|104401.8|104420.6|104395.6|22
1727193270000|2024-09-24 15:54:30|104424|104399|104423|104398|104424.9|104399.9|104421.5|104396.5|18
1727193280000|2024-09-24 15:54:40|104423.2|104398.2|104423.8|104398.8|104426.3|104401.3|104410.8|104385.8|27
1727193290000|2024-09-24 15:54:50|104424.1|104399.1|104424.9|104399.9|104425.5|104400.5|104422.8|104397.8|13
1727193300000|2024-09-24 15:55:00|104424.8|104399.8|104417.1|104392.1|104424.9|104399.9|104417.1|104392.1|12
1727193310000|2024-09-24 15:55:10|104417|104392|104408.8|104383.8|104417|104392|104408.8|104383.8|22
1727193320000|2024-09-24 15:55:20|104408.6|104383.6|104406.5|104381.5|104410.3|104385.3|104405.9|104380.9|20
1727193330000|2024-09-24 15:55:30|104406.6|104381.6|104401.9|104376.9|104406.6|104381.6|104396.7|104371.7|31
1727193340000|2024-09-24 15:55:40|104401.6|104376.6|104401.8|104376.8|104402.9|104377.9|104401.4|104376.4|15
1727193350000|2024-09-24 15:55:50|104401.9|104376.9|104406.4|104381.4|104406.5|104381.5|104401.8|104376.8|21
1727193360000|2024-09-24 15:56:00|104406.3|104381.3|104401.8|104376.8|104406.5|104381.5|104401.5|104376.5|11
1727193370000|2024-09-24 15:56:10|104402|104377|104402.6|104377.6|104402.6|104377.6|104400.5|104375.5|10
1727193380000|2024-09-24 15:56:20|104401.4|104376.4|104398.1|104373.1|104401.6|104376.6|104397.9|104372.9|20
1727193390000|2024-09-24 15:56:30|104397.6|104372.6|104398.6|104373.6|104398.6|104373.6|104393.3|104368.3|26
1727193400000|2024-09-24 15:56:40|104398.1|104373.1|104401.4|104376.4|104401.4|104376.4|104396.3|104371.3|13
1727193410000|2024-09-24 15:56:50|104400.6|104375.6|104401.4|104376.4|104401.6|104376.6|104397.2|104372.2|18
1727193420000|2024-09-24 15:57:00|104401.5|104376.5|104382.1|104357.1|104406.1|104381.1|104379.5|104354.5|13
1727193430000|2024-09-24 15:57:10|104381.8|104356.8|104380.4|104355.4|104381.8|104356.8|104375.5|104350.5|26
1727193440000|2024-09-24 15:57:20|104379.6|104354.6|104389.8|104364.8|104389.8|104364.8|104378.6|104353.6|21
1727193450000|2024-09-24 15:57:30|104392.4|104367.4|104404.4|104379.4|104406.8|104381.8|104392.4|104367.4|20
1727193460000|2024-09-24 15:57:40|104404.6|104379.6|104409.5|104384.5|104409.5|104384.5|104403.8|104378.8|23
1727193470000|2024-09-24 15:57:50|104409.3|104384.3|104412.8|104387.8|104413.5|104388.5|104408.8|104383.8|20
1727193480000|2024-09-24 15:58:00|104412.6|104387.6|104418.3|104393.3|104418.3|104393.3|104412.6|104387.6|23
1727193490000|2024-09-24 15:58:10|104417.5|104392.5|104408|104383|104418.6|104393.6|104407.9|104382.9|20
1727193500000|2024-09-24 15:58:20|104408.2|104383.2|104405.4|104380.4|104411|104386|104405.4|104380.4|15
1727193510000|2024-09-24 15:58:30|104404.9|104379.9|104403.5|104378.5|104405.1|104380.1|104402.7|104377.7|16
1727193520000|2024-09-24 15:58:40|104403.3|104378.3|104403.4|104378.4|104404.1|104379.1|104403.3|104378.3|11
1727193530000|2024-09-24 15:58:50|104403.3|104378.3|104409.4|104384.4|104409.4|104384.4|104400.9|104375.9|15
1727193540000|2024-09-24 15:59:00|104409.9|104384.9|104408.8|104383.8|104413.1|104388.1|104407.4|104382.4|26
1727193550000|2024-09-24 15:59:10|104409|104384|104409.5|104384.5|104409.7|104384.7|104407.7|104382.7|17
1727193560000|2024-09-24 15:59:20|104409.3|104384.3|104433.7|104408.7|104433.7|104408.7|104408.8|104383.8|30
1727193570000|2024-09-24 15:59:30|104433.9|104408.9|104437|104412|104439.8|104414.8|104433.9|104408.9|27
1727193580000|2024-09-24 15:59:40|104436.7|104411.7|104438.5|104413.5|104438.7|104413.7|104436.4|104411.4|14
1727193590000|2024-09-24 15:59:50|104438.4|104413.4|104443|104418|104443|104418|104438.4|104413.4|13
1727193600000|2024-09-24 16:00:00|104445.7|104420.7|104456.4|104431.4|104456.9|104431.9|104438|104413|33
1727193610000|2024-09-24 16:00:10|104456.3|104431.3|104452.1|104427.1|104467.7|104442.7|104446.5|104421.5|44
1727193620000|2024-09-24 16:00:20|104452.7|104427.7|104446.2|104421.2|104462.5|104437.5|104445.2|104420.2|40
1727193630000|2024-09-24 16:00:30|104442.5|104417.5|104438.3|104413.3|104442.5|104417.5|104434.6|104409.6|42
1727193640000|2024-09-24 16:00:40|104438.4|104413.4|104427.9|104402.9|104439.1|104414.1|104427.4|104402.4|37
1727193650000|2024-09-24 16:00:50|104428.2|104403.2|104435.9|104410.9|104436.5|104411.5|104428.2|104403.2|11
1727193660000|2024-09-24 16:01:00|104436.5|104411.5|104459.3|104434.3|104459.5|104434.5|104436.5|104411.5|33
1727193670000|2024-09-24 16:01:10|104459.2|104434.2|104448.2|104398.2|104466.2|104441.2|104436.2|104396.5|55
1727193680000|2024-09-24 16:01:20|104449.7|104399.7|104446.7|104396.7|104450.1|104400.1|104446.1|104396.1|37
1727193690000|2024-09-24 16:01:30|104446.6|104396.6|104437.9|104412.9|104461|104425.5|104437.4|104396.6|55
1727193700000|2024-09-24 16:01:40|104437.5|104412.5|104436.2|104411.2|104437.9|104412.9|104436.2|104411.2|10
1727193710000|2024-09-24 16:01:50|104436.7|104411.7|104454|104404|104455.8|104417.4|104436.7|104403.7|35
1727193720000|2024-09-24 16:02:00|104454.1|104404.1|104450.6|104400.6|104454.1|104404.1|104446.4|104396.4|25
1727193730000|2024-09-24 16:02:10|104451.1|104401.1|104452|104402|104455.2|104405.2|104451.1|104401.1|17
1727193740000|2024-09-24 16:02:20|104452.2|104402.2|104445.5|104420.5|104464.2|104426.2|104445.5|104402.2|37
1727193750000|2024-09-24 16:02:30|104444.9|104419.9|104444.5|104419.5|104445.7|104420.7|104443.9|104418.9|15
1727193760000|2024-09-24 16:02:40|104444.9|104419.9|104444.1|104419.1|104445.9|104420.9|104444.1|104419.1|15
1727193770000|2024-09-24 16:02:50|104442.8|104417.8|104443.3|104418.3|104444.3|104419.3|104441.4|104416.4|27
1727193780000|2024-09-24 16:03:00|104442.5|104417.5|104428.2|104403.2|104443.4|104418.4|104427.4|104402.4|41
1727193790000|2024-09-24 16:03:10|104428.6|104403.6|104436|104386|104437.7|104404.3|104424.8|104386|41
1727193800000|2024-09-24 16:03:20|104436.5|104386.5|104416.3|104391.3|104439.7|104391.3|104415.9|104377.9|34
1727193810000|2024-09-24 16:03:30|104418.7|104393.7|104415|104390|104420|104395|104414.6|104389.6|27
1727193820000|2024-09-24 16:03:40|104415.5|104390.5|104405.1|104380.1|104415.5|104390.5|104404.8|104379.8|16
1727193830000|2024-09-24 16:03:50|104405.4|104380.4|104403.1|104378.1|104405.4|104380.4|104402.7|104377.7|21
1727193840000|2024-09-24 16:04:00|104403.8|104378.8|104388.2|104363.2|104403.8|104378.8|104387.8|104362.8|31
1727193850000|2024-09-24 16:04:10|104387.9|104362.9|104376.2|104351.2|104387.9|104362.9|104374.7|104349.7|25
1727193860000|2024-09-24 16:04:20|104375.9|104350.9|104370.8|104345.8|104375.9|104350.9|104365.7|104340.7|21
1727193870000|2024-09-24 16:04:30|104370.5|104345.5|104370.1|104345.1|104370.6|104345.6|104368.7|104343.7|14
1727193880000|2024-09-24 16:04:40|104369.3|104344.3|104383.3|104358.3|104383.3|104358.3|104369.3|104344.3|24
1727193890000|2024-09-24 16:04:50|104383.4|104358.4|104383|104358|104384.3|104359.3|104383|104358|11
1727193900000|2024-09-24 16:05:00|104381.8|104356.8|104384.3|104359.3|104385.6|104360.6|104377.8|104352.8|32
1727193910000|2024-09-24 16:05:10|104384.6|104359.6|104399.4|104374.4|104399.4|104374.4|104384.1|104359.1|26
1727193920000|2024-09-24 16:05:20|104399.8|104374.8|104386.7|104361.7|104399.8|104374.8|104386.7|104361.7|23
1727193930000|2024-09-24 16:05:30|104387|104362|104382.4|104357.4|104387.6|104362.6|104381.5|104356.5|23
1727193940000|2024-09-24 16:05:40|104382.1|104357.1|104377.2|104352.2|104382.6|104357.6|104377.2|104352.2|23
1727193950000|2024-09-24 16:05:50|104378.4|104353.4|104379.8|104354.8|104380|104355|104378.4|104353.4|18
1727193960000|2024-09-24 16:06:00|104379.3|104354.3|104384.3|104359.3|104385.8|104360.8|104379.3|104354.3|23
1727193970000|2024-09-24 16:06:10|104383.7|104358.7|104384.7|104359.7|104385.1|104360.1|104382.3|104357.3|15
1727193980000|2024-09-24 16:06:20|104384.8|104359.8|104385.5|104360.5|104385.5|104360.5|104384.8|104359.8|4
1727193990000|2024-09-24 16:06:30|104384.8|104359.8|104385.5|104360.5|104390.3|104365.3|104382.4|104357.4|24
1727194000000|2024-09-24 16:06:40|104378.1|104353.1|104368|104318|104378.1|104353.1|104361.1|104311.1|43
1727194010000|2024-09-24 16:06:50|104371.9|104321.9|104371.8|104321.8|104373.4|104323.4|104368.9|104318.9|63
1727194020000|2024-09-24 16:07:00|104372.4|104322.4|104370.4|104320.4|104381.4|104331.4|104366.9|104316.9|74
1727194030000|2024-09-24 16:07:10|104374|104324|104371.8|104321.8|104399.8|104349.8|104371.5|104321.5|36
1727194040000|2024-09-24 16:07:20|104372.3|104322.3|104372|104322|104373.9|104323.9|104368.3|104318.3|65
1727194050000|2024-09-24 16:07:30|104372.2|104322.2|104344|104294|104372.2|104322.2|104340.1|104290.1|60
1727194060000|2024-09-24 16:07:40|104343.8|104293.8|104351.6|104301.6|104354.9|104304.9|104343.8|104293.8|77
1727194070000|2024-09-24 16:07:50|104351.7|104301.7|104351.5|104301.5|104355.4|104305.4|104349.1|104299.1|75
1727194080000|2024-09-24 16:08:00|104351.4|104301.4|104351.2|104301.2|104354.7|104304.7|104349.4|104299.4|74
1727194090000|2024-09-24 16:08:10|104350.8|104300.8|104366.7|104316.7|104371.2|104321.2|104349.3|104299.3|70
1727194100000|2024-09-24 16:08:20|104367.9|104317.9|104385.9|104335.9|104386.7|104336.7|104363.7|104313.7|33
1727194110000|2024-09-24 16:08:30|104386.4|104336.4|104394.2|104344.2|104394.2|104344.2|104386|104336|16
1727194120000|2024-09-24 16:08:40|104393.9|104343.9|104387.6|104337.6|104393.9|104343.9|104387.6|104337.6|16
1727194130000|2024-09-24 16:08:50|104391.2|104341.2|104377.8|104352.8|104391.4|104353|104377.8|104340.5|9
1727194140000|2024-09-24 16:09:00|104378.5|104353.5|104378.2|104353.2|104378.8|104353.8|104376.2|104351.2|9
1727194150000|2024-09-24 16:09:10|104378|104353|104376.1|104351.1|104378|104353|104376.1|104351.1|7
1727194160000|2024-09-24 16:09:20|104376|104351|104377|104352|104377.1|104352.1|104376|104351|6
1727194170000|2024-09-24 16:09:30|104376.9|104351.9|104379.8|104354.8|104382.9|104357.9|104376.5|104351.5|12
1727194180000|2024-09-24 16:09:40|104379.5|104354.5|104379.3|104354.3|104379.7|104354.7|104379.3|104354.3|6
1727194190000|2024-09-24 16:09:50|104379|104354|104385.1|104360.1|104386.3|104361.3|104378.7|104353.7|16
1727194200000|2024-09-24 16:10:00|104385.4|104360.4|104387.8|104362.8|104391.3|104366.3|104384.9|104359.9|14
1727194210000|2024-09-24 16:10:10|104388.1|104363.1|104388.1|104363.1|104388.8|104363.8|104385.6|104360.6|14
1727194220000|2024-09-24 16:10:20|104388.2|104363.2|104388.1|104363.1|104388.5|104363.5|104387.6|104362.6|6
1727194230000|2024-09-24 16:10:30|104387.8|104362.8|104388.1|104363.1|104388.1|104363.1|104387.5|104362.5|3
1727194240000|2024-09-24 16:10:40|104387.5|104362.5|104370.8|104345.8|104387.5|104362.5|104370.2|104345.2|17
1727194250000|2024-09-24 16:10:50|104370.4|104345.4|104377.8|104352.8|104378.5|104353.5|104370.4|104345.4|23
1727194260000|2024-09-24 16:11:00|104378.1|104353.1|104380.6|104355.6|104381|104356|104378.1|104353.1|7
1727194270000|2024-09-24 16:11:10|104380.7|104355.7|104391.1|104366.1|104391.4|104366.4|104380.4|104355.4|17
1727194280000|2024-09-24 16:11:20|104390.7|104365.7|104390.6|104365.6|104391.5|104366.5|104390.2|104365.2|10
1727194290000|2024-09-24 16:11:30|104390.9|104365.9|104358.7|104333.7|104390.9|104365.9|104357.9|104332.9|39
1727194300000|2024-09-24 16:11:40|104358.4|104333.4|104348.4|104323.4|104358.4|104333.4|104348.4|104323.4|23
1727194310000|2024-09-24 16:11:50|104348.1|104323.1|104346.4|104321.4|104349.5|104324.5|104346.2|104321.2|13
1727194320000|2024-09-24 16:12:00|104346.2|104321.2|104353.6|104328.6|104356.1|104331.1|104346.2|104321.2|21
1727194330000|2024-09-24 16:12:10|104353.5|104328.5|104352.7|104327.7|104353.5|104328.5|104352.2|104327.2|9
1727194340000|2024-09-24 16:12:20|104352|104327|104351.2|104326.2|104352|104327|104350.7|104325.7|5
1727194350000|2024-09-24 16:12:30|104351|104326|104350.3|104325.3|104351.1|104326.1|104350.3|104325.3|6
1727194360000|2024-09-24 16:12:40|104350.2|104325.2|104353.5|104328.5|104356.1|104331.1|104350.2|104325.2|12
1727194370000|2024-09-24 16:12:50|104353.8|104328.8|104354.3|104329.3|104354.7|104329.7|104352.6|104327.6|16
1727194380000|2024-09-24 16:13:00|104354|104329|104359|104334|104367|104342|104354|104329|32
1727194390000|2024-09-24 16:13:10|104358.9|104333.9|104359.4|104334.4|104359.4|104334.4|104358.3|104333.3|12
1727194400000|2024-09-24 16:13:20|104358.4|104333.4|104354|104329|104358.4|104333.4|104353.8|104328.8|7
1727194410000|2024-09-24 16:13:30|104355.6|104330.6|104354.2|104329.2|104358.8|104333.8|104354.2|104329.2|11
1727194420000|2024-09-24 16:13:40|104354.1|104329.1|104342.3|104317.3|104354.1|104329.1|104342.3|104317.3|18
1727194430000|2024-09-24 16:13:50|104342.9|104317.9|104335.7|104310.7|104344.2|104319.2|104335.7|104310.7|15
1727194440000|2024-09-24 16:14:00|104335.4|104310.4|104331.3|104306.3|104336|104311|104331|104306|18
1727194450000|2024-09-24 16:14:10|104331|104306|104322.7|104297.7|104331|104306|104322.7|104297.7|18
1727194460000|2024-09-24 16:14:20|104322.5|104297.5|104321.7|104296.7|104322.5|104297.5|104320.8|104295.8|9
1727194470000|2024-09-24 16:14:30|104322.2|104297.2|104326.6|104301.6|104328.6|104303.6|104322.2|104297.2|16
1727194480000|2024-09-24 16:14:40|104326.3|104301.3|104323|104298|104326.3|104301.3|104323|104298|9
1727194490000|2024-09-24 16:14:50|104322.9|104297.9|104329.8|104304.8|104330.2|104305.2|104322.9|104297.9|12
1727194500000|2024-09-24 16:15:00|104330|104305|104334.2|104309.2|104334.3|104309.3|104329.8|104304.8|13
1727194510000|2024-09-24 16:15:10|104334.5|104309.5|104349.5|104324.5|104349.7|104324.7|104334.5|104309.5|27
1727194520000|2024-09-24 16:15:20|104349.6|104324.6|104345.3|104320.3|104352|104327|104345|104320|23
1727194530000|2024-09-24 16:15:30|104347.2|104322.2|104339.3|104314.3|104347.2|104322.2|104339.3|104314.3|17
1727194540000|2024-09-24 16:15:40|104339.9|104314.9|104342.9|104317.9|104342.9|104317.9|104339.1|104314.1|9
1727194550000|2024-09-24 16:15:50|104343.2|104318.2|104343.8|104318.8|104345.7|104320.7|104343.2|104318.2|12
1727194560000|2024-09-24 16:16:00|104343.4|104318.4|104341.3|104316.3|104343.4|104318.4|104341.3|104316.3|8
1727194570000|2024-09-24 16:16:10|104341.6|104316.6|104341.2|104316.2|104342.5|104317.5|104341.2|104316.2|10
1727194580000|2024-09-24 16:16:20|104339.7|104314.7|104342.8|104317.8|104343.1|104318.1|104338.7|104313.7|23
1727194590000|2024-09-24 16:16:30|104343.1|104318.1|104337.7|104312.7|104343.2|104318.2|104336.8|104311.8|25
1727194600000|2024-09-24 16:16:40|104337.4|104312.4|104343.4|104318.4|104344.1|104319.1|104337.4|104312.4|18
1727194610000|2024-09-24 16:16:50|104343.2|104318.2|104338.1|104313.1|104343.2|104318.2|104337.7|104312.7|22
1727194620000|2024-09-24 16:17:00|104338.6|104313.6|104334.7|104309.7|104338.6|104313.6|104334.5|104309.5|15
1727194630000|2024-09-24 16:17:10|104335.3|104310.3|104338.9|104313.9|104338.9|104313.9|104335.3|104310.3|12
1727194640000|2024-09-24 16:17:20|104338.8|104313.8|104320.8|104270.8|104338.8|104313.8|104315.6|104265.6|57
1727194650000|2024-09-24 16:17:30|104321.8|104271.8|104317.6|104267.6|104326|104276|104314.8|104264.8|51
1727194660000|2024-09-24 16:17:40|104317.5|104267.5|104309.5|104259.5|104317.5|104267.5|104309.5|104259.5|16
1727194670000|2024-09-24 16:17:50|104310|104260|104299.9|104249.9|104310|104260|104299.9|104249.9|20
1727194680000|2024-09-24 16:18:00|104299.7|104249.7|104305.5|104255.5|104305.5|104255.5|104298.9|104248.9|22
1727194690000|2024-09-24 16:18:10|104305.8|104255.8|104302.7|104252.7|104308.8|104258.8|104302.7|104252.7|24
1727194700000|2024-09-24 16:18:20|104301.9|104251.9|104306.2|104256.2|104306.5|104256.5|104301.9|104251.9|21
1727194710000|2024-09-24 16:18:30|104306|104256|104307.7|104257.7|104308.4|104258.4|104306|104256|16
1727194720000|2024-09-24 16:18:40|104307.6|104257.6|104305.9|104255.9|104307.9|104257.9|104305.5|104255.5|16
1727194730000|2024-09-24 16:18:50|104305.6|104255.6|104305.7|104255.7|104305.9|104255.9|104305.6|104255.6|6
1727194740000|2024-09-24 16:19:00|104305.9|104255.9|104293.8|104243.8|104305.9|104255.9|104287.1|104237.1|32
1727194750000|2024-09-24 16:19:10|104294.9|104244.9|104292.8|104242.8|104297.3|104247.3|104292.8|104242.8|53
1727194760000|2024-09-24 16:19:20|104292.9|104242.9|104294.5|104244.5|104296|104246|104292.4|104242.4|29
1727194770000|2024-09-24 16:19:30|104295|104245|104290.7|104240.7|104296.6|104246.6|104290.4|104240.4|41
1727194780000|2024-09-24 16:19:40|104290.5|104240.5|104293.3|104243.3|104295.7|104245.7|104290.1|104240.1|70
1727194790000|2024-09-24 16:19:50|104293.2|104243.2|104299.1|104249.1|104300.9|104250.9|104291.7|104241.7|69
1727194800000|2024-09-24 16:20:00|104297.3|104247.3|104308.9|104258.9|104309.7|104259.7|104293.4|104243.4|62
1727194810000|2024-09-24 16:20:10|104309.1|104259.1|104308.4|104258.4|104312|104262|104307.5|104257.5|22
1727194820000|2024-09-24 16:20:20|104306.4|104256.4|104303.6|104253.6|104308.1|104258.1|104302.9|104252.9|61
1727194830000|2024-09-24 16:20:30|104303.5|104253.5|104302.5|104252.5|104305.5|104255.5|104299.6|104249.6|61
1727194840000|2024-09-24 16:20:40|104302.1|104252.1|104302.3|104252.3|104307.3|104257.3|104301.6|104251.6|43
1727194850000|2024-09-24 16:20:50|104302|104252|104299.9|104249.9|104302|104252|104299|104249|36
1727194860000|2024-09-24 16:21:00|104299.6|104249.6|104307.9|104257.9|104307.9|104257.9|104297.7|104247.7|24
1727194870000|2024-09-24 16:21:10|104308.1|104258.1|104308.6|104258.6|104309.3|104259.3|104306.4|104256.4|21
1727194880000|2024-09-24 16:21:20|104308.5|104258.5|104336.8|104286.8|104336.8|104286.8|104308.5|104258.5|42
1727194890000|2024-09-24 16:21:30|104336|104286|104338.4|104288.4|104339.9|104289.9|104332.5|104282.5|18
1727194900000|2024-09-24 16:21:40|104339.2|104289.2|104341.5|104291.5|104341.5|104291.5|104332.2|104282.2|36
1727194910000|2024-09-24 16:21:50|104341.4|104291.4|104343.1|104293.1|104343.1|104293.1|104338|104288|26
1727194920000|2024-09-24 16:22:00|104343.2|104293.2|104343.8|104293.8|104346.5|104296.5|104341.5|104291.5|36
1727194930000|2024-09-24 16:22:10|104344.1|104294.1|104343.9|104293.9|104344.1|104294.1|104340.9|104290.9|21
1727194940000|2024-09-24 16:22:20|104344.2|104294.2|104349.1|104299.1|104350.6|104300.6|104344.2|104294.2|35
1727194950000|2024-09-24 16:22:30|104348.5|104298.5|104342.4|104292.4|104349.5|104299.5|104342.4|104292.4|24
1727194960000|2024-09-24 16:22:40|104342.6|104292.6|104344.9|104294.9|104345|104295|104341.1|104291.1|24
1727194970000|2024-09-24 16:22:50|104344.3|104294.3|104343.2|104293.2|104345.3|104295.3|104342.2|104292.2|34
1727194980000|2024-09-24 16:23:00|104343.3|104293.3|104343|104293|104344.7|104294.7|104342.9|104292.9|31
1727194990000|2024-09-24 16:23:10|104344.5|104294.5|104347.4|104297.4|104347.4|104297.4|104343.7|104293.7|12
1727195000000|2024-09-24 16:23:20|104347.6|104297.6|104349.5|104299.5|104351.8|104301.8|104347.6|104297.6|20
1727195010000|2024-09-24 16:23:30|104349.8|104299.8|104356.1|104306.1|104356.2|104306.2|104349.8|104299.8|17
1727195020000|2024-09-24 16:23:40|104356.6|104306.6|104349.3|104299.3|104358.9|104308.9|104349.3|104299.3|20
1727195030000|2024-09-24 16:23:50|104348.5|104298.5|104346.7|104296.7|104349.1|104299.1|104345.7|104295.7|23
1727195040000|2024-09-24 16:24:00|104345.7|104295.7|104345.3|104295.3|104350|104300|104342.8|104292.8|33
1727195050000|2024-09-24 16:24:10|104345.4|104295.4|104348.5|104298.5|104348.5|104298.5|104345.3|104295.3|13
1727195060000|2024-09-24 16:24:20|104348.8|104298.8|104342.3|104292.3|104349.5|104299.5|104339.6|104289.6|29
1727195070000|2024-09-24 16:24:30|104342|104292|104342.2|104292.2|104343.7|104293.7|104340.9|104290.9|21
1727195080000|2024-09-24 16:24:40|104342|104292|104342.1|104292.1|104345.1|104295.1|104340.1|104290.1|25
1727195090000|2024-09-24 16:24:50|104341.6|104291.6|104344.9|104294.9|104344.9|104294.9|104340.3|104290.3|27
1727195100000|2024-09-24 16:25:00|104342.5|104292.5|104342.6|104292.6|104343.9|104293.9|104340|104290|36
1727195110000|2024-09-24 16:25:10|104342.2|104292.2|104341.5|104291.5|104345.2|104295.2|104341|104291|30
1727195120000|2024-09-24 16:25:20|104341.6|104291.6|104341|104291|104342.8|104292.8|104340.3|104290.3|21
1727195130000|2024-09-24 16:25:30|104341.6|104291.6|104344|104294|104344.8|104294.8|104341|104291|32
1727195140000|2024-09-24 16:25:40|104344.6|104294.6|104345.3|104295.3|104347.7|104297.7|104342.6|104292.6|31
1727195150000|2024-09-24 16:25:50|104345.6|104295.6|104345.2|104295.2|104345.9|104295.9|104342.5|104292.5|28
1727195160000|2024-09-24 16:26:00|104344.8|104294.8|104344.4|104294.4|104345.9|104295.9|104341.4|104291.4|29
1727195170000|2024-09-24 16:26:10|104342.7|104292.7|104348.1|104298.1|104348.1|104298.1|104342.4|104292.4|39
1727195180000|2024-09-24 16:26:20|104348.5|104298.5|104348.2|104298.2|104350.2|104300.2|104346.3|104296.3|31
1727195190000|2024-09-24 16:26:30|104348.3|104298.3|104350|104300|104351.8|104301.8|104346.3|104296.3|33
1727195200000|2024-09-24 16:26:40|104350.2|104300.2|104349.8|104299.8|104351.7|104301.7|104349|104299|18
1727195210000|2024-09-24 16:26:50|104349.6|104299.6|104348|104298|104350.7|104300.7|104347.4|104297.4|23
1727195220000|2024-09-24 16:27:00|104347.8|104297.8|104347|104297|104350.4|104300.4|104345.1|104295.1|40
1727195230000|2024-09-24 16:27:10|104346.6|104296.6|104346.1|104296.1|104347.9|104297.9|104344|104294|39
1727195240000|2024-09-24 16:27:20|104346.8|104296.8|104347.3|104297.3|104351.3|104301.3|104342.8|104292.8|25
1727195250000|2024-09-24 16:27:30|104347.7|104297.7|104348.7|104298.7|104348.7|104298.7|104344.2|104294.2|35
1727195260000|2024-09-24 16:27:40|104348.8|104298.8|104347|104297|104351.2|104301.2|104347|104297|25
1727195270000|2024-09-24 16:27:50|104346.6|104296.6|104346|104296|104347|104297|104345.7|104295.7|12
1727195280000|2024-09-24 16:28:00|104346.1|104296.1|104346.9|104296.9|104350.5|104300.5|104346.1|104296.1|27
1727195290000|2024-09-24 16:28:10|104346.4|104296.4|104345.4|104295.4|104346.5|104296.5|104344.6|104294.6|18
1727195300000|2024-09-24 16:28:20|104345.9|104295.9|104353.2|104303.2|104353.2|104303.2|104345.9|104295.9|27
1727195310000|2024-09-24 16:28:30|104352.9|104302.9|104348.2|104298.2|104353.3|104303.3|104345.6|104295.6|36
1727195320000|2024-09-24 16:28:40|104348.5|104298.5|104347|104297|104348.9|104298.9|104346.7|104296.7|20
1727195330000|2024-09-24 16:28:50|104346.4|104296.4|104345.9|104295.9|104347.2|104297.2|104345.6|104295.6|12
1727195340000|2024-09-24 16:29:00|104345.8|104295.8|104347.9|104297.9|104350.3|104300.3|104345.8|104295.8|48
1727195350000|2024-09-24 16:29:10|104346.9|104296.9|104346.5|104296.5|104346.9|104296.9|104344.6|104294.6|21
1727195360000|2024-09-24 16:29:20|104347|104297|104347.9|104297.9|104348.8|104298.8|104346.4|104296.4|35
1727195370000|2024-09-24 16:29:30|104347.6|104297.6|104351.2|104301.2|104351.8|104301.8|104347|104297|28
1727195380000|2024-09-24 16:29:40|104351.4|104301.4|104350.6|104300.6|104351.4|104301.4|104350.2|104300.2|15
1727195390000|2024-09-24 16:29:50|104350.9|104300.9|104351|104301|104351.8|104301.8|104348.7|104298.7|26
1727195400000|2024-09-24 16:30:00|104350.9|104300.9|104356.9|104306.9|104356.9|104306.9|104348.6|104298.6|26
1727195410000|2024-09-24 16:30:10|104357.4|104307.4|104358|104308|104358.2|104308.2|104357.4|104307.4|8
1727195420000|2024-09-24 16:30:20|104357.9|104307.9|104357.4|104307.4|104358.8|104308.8|104357.4|104307.4|13
1727195430000|2024-09-24 16:30:30|104357|104307|104355.9|104305.9|104357.7|104307.7|104355.2|104305.2|23
1727195440000|2024-09-24 16:30:40|104355.6|104305.6|104357|104307|104357|104307|104354|104304|22
1727195450000|2024-09-24 16:30:50|104355.4|104305.4|104354.1|104304.1|104356.3|104306.3|104353.8|104303.8|25
1727195460000|2024-09-24 16:31:00|104353.8|104303.8|104354.4|104304.4|104354.7|104304.7|104351.6|104301.6|18
1727195470000|2024-09-24 16:31:10|104354.1|104304.1|104353.1|104303.1|104354.5|104304.5|104353.1|104303.1|15
1727195480000|2024-09-24 16:31:20|104354.5|104304.5|104374.4|104324.4|104376.5|104326.5|104354.5|104304.5|29
1727195490000|2024-09-24 16:31:30|104374.1|104324.1|104374.6|104324.6|104377.4|104327.4|104372.9|104322.9|39
1727195500000|2024-09-24 16:31:40|104375.4|104325.4|104377.4|104327.4|104379.6|104329.6|104372.7|104322.7|51
1727195510000|2024-09-24 16:31:50|104377.3|104327.3|104381.8|104331.8|104383.4|104333.4|104375.1|104325.1|31
1727195520000|2024-09-24 16:32:00|104381.7|104331.7|104381.1|104331.1|104383.8|104333.8|104380.1|104330.1|34
1727195530000|2024-09-24 16:32:10|104380.8|104330.8|104378.6|104328.6|104380.8|104330.8|104378.6|104328.6|12
1727195540000|2024-09-24 16:32:20|104378.4|104328.4|104373.7|104323.7|104378.9|104328.9|104372.2|104322.2|36
1727195550000|2024-09-24 16:32:30|104372.7|104322.7|104378.2|104328.2|104379|104329|104372|104322|41
1727195560000|2024-09-24 16:32:40|104377.8|104327.8|104382.4|104332.4|104383.6|104333.6|104375.4|104325.4|44
1727195570000|2024-09-24 16:32:50|104381.9|104331.9|104367.3|104342.3|104384.3|104345.7|104367.3|104330.4|23
1727195580000|2024-09-24 16:33:00|104366.9|104341.9|104371.4|104346.4|104378.2|104353.2|104366.9|104341.9|30
1727195590000|2024-09-24 16:33:10|104372.1|104347.1|104377.7|104327.7|104380.3|104347.3|104363.3|104324.6|37
1727195600000|2024-09-24 16:33:20|104378.8|104328.8|104379.5|104329.5|104383.1|104333.1|104375.4|104325.4|52
1727195610000|2024-09-24 16:33:30|104379.4|104329.4|104376.9|104326.9|104379.6|104329.6|104373.9|104323.9|29
1727195620000|2024-09-24 16:33:40|104378.1|104328.1|104372.7|104322.7|104378.1|104328.1|104372.7|104322.7|14
1727195630000|2024-09-24 16:33:50|104373.3|104323.3|104371|104321|104375|104325|104368.6|104318.6|23
1727195640000|2024-09-24 16:34:00|104371.5|104321.5|104362.8|104337.8|104377.4|104337.8|104359.3|104321.5|21
1727195650000|2024-09-24 16:34:10|104362.4|104337.4|104362.9|104337.9|104362.9|104337.9|104362.3|104337.3|5
1727195660000|2024-09-24 16:34:20|104362.8|104337.8|104368.9|104318.9|104373.1|104338.5|104362.8|104317.6|11
1727195670000|2024-09-24 16:34:30|104368.8|104318.8|104367.5|104317.5|104371|104321|104367.5|104317.5|12
1727195680000|2024-09-24 16:34:40|104367.1|104317.1|104368.6|104318.6|104371.3|104321.3|104366.8|104316.8|22
1727195690000|2024-09-24 16:34:50|104369.1|104319.1|104372.7|104322.7|104374.5|104324.5|104369.1|104319.1|21
1727195700000|2024-09-24 16:35:00|104373|104323|104372|104322|104373.7|104323.7|104372|104322|15
1727195710000|2024-09-24 16:35:10|104371.9|104321.9|104373.6|104323.6|104373.6|104323.6|104371.2|104321.2|10
1727195720000|2024-09-24 16:35:20|104373.3|104323.3|104359.3|104334.3|104373.3|104334.8|104357.8|104323|16
1727195730000|2024-09-24 16:35:30|104359.4|104334.4|104359.7|104334.7|104362.2|104337.2|104358.6|104333.6|22
1727195740000|2024-09-24 16:35:40|104360.7|104335.7|104356.8|104331.8|104370.8|104337.6|104356|104316.9|37
1727195750000|2024-09-24 16:35:50|104357.6|104332.6|104356.4|104331.4|104373.5|104334.5|104354.1|104319.2|41
1727195760000|2024-09-24 16:36:00|104356.5|104331.5|104369.7|104319.7|104372.2|104333.6|104356.5|104319.3|38
1727195770000|2024-09-24 16:36:10|104369.5|104319.5|104371.5|104321.5|104371.6|104321.6|104369|104319|18
1727195780000|2024-09-24 16:36:20|104371.7|104321.7|104372.3|104322.3|104372.4|104322.4|104371.5|104321.5|8
1727195790000|2024-09-24 16:36:30|104372.4|104322.4|104372.4|104322.4|104373|104323|104371.7|104321.7|9
1727195800000|2024-09-24 16:36:40|104372.6|104322.6|104354.2|104329.2|104373.6|104333.5|104351.1|104322|25
1727195810000|2024-09-24 16:36:50|104354.5|104329.5|104355.3|104330.3|104357.5|104332.5|104351.8|104326.8|37
1727195820000|2024-09-24 16:37:00|104355.5|104330.5|104370.4|104320.4|104371.9|104333.4|104353.6|104318.8|42
1727195830000|2024-09-24 16:37:10|104370.6|104320.6|104371.1|104321.1|104371.1|104321.1|104370.6|104320.6|4
1727195840000|2024-09-24 16:37:20|104371.2|104321.2|104371|104321|104371.2|104321.2|104364|104314|10
1727195850000|2024-09-24 16:37:30|104370.7|104320.7|104371.5|104321.5|104372.7|104322.7|104370.7|104320.7|19
1727195860000|2024-09-24 16:37:40|104371.9|104321.9|104374.3|104324.3|104374.3|104324.3|104371.2|104321.2|17
1727195870000|2024-09-24 16:37:50|104373.4|104323.4|104371.7|104321.7|104373.5|104323.5|104371|104321|22
1727195880000|2024-09-24 16:38:00|104371.9|104321.9|104366.6|104316.6|104372.7|104322.7|104363.7|104313.7|23
1727195890000|2024-09-24 16:38:10|104366.7|104316.7|104355.8|104330.8|104369.6|104334.1|104355.8|104316.2|21
1727195900000|2024-09-24 16:38:20|104355.4|104330.4|104352.6|104327.6|104355.4|104330.4|104352.6|104327.6|14
1727195910000|2024-09-24 16:38:30|104352.9|104327.9|104331|104306|104366.3|104329.5|104331|104306|33
1727195920000|2024-09-24 16:38:40|104334.9|104309.9|104340.5|104290.5|104346.6|104310.7|104331.9|104289.7|43
1727195930000|2024-09-24 16:38:50|104340|104290|104334.9|104284.9|104341.7|104291.7|104334.6|104284.6|37
1727195940000|2024-09-24 16:39:00|104335.2|104285.2|104333.2|104283.2|104335.9|104285.9|104333.2|104283.2|21
1727195950000|2024-09-24 16:39:10|104333|104283|104336.8|104286.8|104337.2|104287.2|104332.9|104282.9|15
1727195960000|2024-09-24 16:39:20|104337.1|104287.1|104338.1|104288.1|104338.3|104288.3|104337.1|104287.1|15
1727195970000|2024-09-24 16:39:30|104338.4|104288.4|104340.1|104290.1|104342.2|104292.2|104337.4|104287.4|18
1727195980000|2024-09-24 16:39:40|104340.5|104290.5|104345.1|104295.1|104347.7|104297.7|104340.5|104290.5|20
1727195990000|2024-09-24 16:39:50|104344.9|104294.9|104349.6|104299.6|104349.9|104299.9|104344.6|104294.6|36
1727196000000|2024-09-24 16:40:00|104349.9|104299.9|104345.9|104295.9|104352.7|104302.7|104345.7|104295.7|38
1727196010000|2024-09-24 16:40:10|104346.1|104296.1|104340.1|104290.1|104346.8|104296.8|104340.1|104290.1|24
1727196020000|2024-09-24 16:40:20|104340|104290|104335.1|104285.1|104340.9|104290.9|104334.5|104284.5|20
1727196030000|2024-09-24 16:40:30|104335.2|104285.2|104334.3|104284.3|104335.3|104285.3|104334.2|104284.2|15
1727196040000|2024-09-24 16:40:40|104334.2|104284.2|104338.9|104288.9|104339.6|104289.6|104333.9|104283.9|19
1727196050000|2024-09-24 16:40:50|104338.3|104288.3|104339.1|104289.1|104339.1|104289.1|104338.1|104288.1|17
1727196060000|2024-09-24 16:41:00|104339.3|104289.3|104340.2|104290.2|104340.2|104290.2|104337.7|104287.7|16
1727196070000|2024-09-24 16:41:10|104339.9|104289.9|104339.5|104289.5|104340.4|104290.4|104339.5|104289.5|18
1727196080000|2024-09-24 16:41:20|104339.6|104289.6|104340.2|104290.2|104340.2|104290.2|104338.6|104288.6|19
1727196090000|2024-09-24 16:41:30|104340.1|104290.1|104331|104281|104340.2|104290.2|104331|104281|21
1727196100000|2024-09-24 16:41:40|104331.3|104281.3|104326.7|104276.7|104331.3|104281.3|104326.7|104276.7|12
1727196110000|2024-09-24 16:41:50|104326.4|104276.4|104325.8|104275.8|104326.7|104276.7|104325.1|104275.1|35
1727196120000|2024-09-24 16:42:00|104325.3|104275.3|104327.8|104277.8|104328.4|104278.4|104325.3|104275.3|19
1727196130000|2024-09-24 16:42:10|104327.3|104277.3|104321.3|104271.3|104327.7|104277.7|104320.8|104270.8|29
1727196140000|2024-09-24 16:42:20|104321.1|104271.1|104320.6|104270.6|104321.3|104271.3|104320.6|104270.6|20
1727196150000|2024-09-24 16:42:30|104320.9|104270.9|104320.2|104270.2|104321|104271|104320.2|104270.2|4
1727196160000|2024-09-24 16:42:40|104319.7|104269.7|104329.7|104279.7|104332.4|104282.4|104319.7|104269.7|17
1727196170000|2024-09-24 16:42:50|104329.1|104279.1|104327.1|104277.1|104329.3|104279.3|104325.6|104275.6|12
1727196180000|2024-09-24 16:43:00|104326.5|104276.5|104326.6|104276.6|104327.1|104277.1|104325.7|104275.7|15
1727196190000|2024-09-24 16:43:10|104326.8|104276.8|104324.7|104274.7|104326.8|104276.8|104321.1|104271.1|20
1727196200000|2024-09-24 16:43:20|104325|104275|104321|104271|104325|104275|104321|104271|27
1727196210000|2024-09-24 16:43:30|104320.9|104270.9|104320.1|104270.1|104320.9|104270.9|104319.6|104269.6|19
1727196220000|2024-09-24 16:43:40|104319.9|104269.9|104318.8|104268.8|104321.7|104271.7|104318.8|104268.8|23
1727196230000|2024-09-24 16:43:50|104318.7|104268.7|104322.1|104272.1|104322.5|104272.5|104317.5|104267.5|18
1727196240000|2024-09-24 16:44:00|104322.3|104272.3|104319.8|104269.8|104322.3|104272.3|104319.8|104269.8|11
1727196250000|2024-09-24 16:44:10|104320.1|104270.1|104324|104274|104324.2|104274.2|104320.1|104270.1|21
1727196260000|2024-09-24 16:44:20|104324.9|104274.9|104325|104275|104325.8|104275.8|104324|104274|23
1727196270000|2024-09-24 16:44:30|104325.4|104275.4|104323.4|104273.4|104329|104279|104322.7|104272.7|40
1727196280000|2024-09-24 16:44:40|104323.5|104273.5|104323|104273|104327|104277|104322.5|104272.5|31
1727196290000|2024-09-24 16:44:50|104323.3|104273.3|104322.3|104272.3|104323.5|104273.5|104322.3|104272.3|18
1727196300000|2024-09-24 16:45:00|104320.6|104270.6|104321.7|104271.7|104322.4|104272.4|104318.9|104268.9|25
1727196310000|2024-09-24 16:45:10|104321.8|104271.8|104317.6|104267.6|104322.5|104272.5|104316.5|104266.5|33
1727196320000|2024-09-24 16:45:20|104317.4|104267.4|104313.4|104263.4|104318.1|104268.1|104312|104262|49
1727196330000|2024-09-24 16:45:30|104313.2|104263.2|104309.4|104259.4|104313.7|104263.7|104308.9|104258.9|30
1727196340000|2024-09-24 16:45:40|104309.6|104259.6|104306.2|104256.2|104309.6|104259.6|104298.7|104248.7|25
1727196350000|2024-09-24 16:45:50|104306.1|104256.1|104304.9|104254.9|104306.4|104256.4|104304.9|104254.9|21
1727196360000|2024-09-24 16:46:00|104304.6|104254.6|104300.1|104250.1|104304.6|104254.6|104299.1|104249.1|21
1727196370000|2024-09-24 16:46:10|104299.5|104249.5|104300.3|104250.3|104300.6|104250.6|104298.6|104248.6|15
1727196380000|2024-09-24 16:46:20|104300.4|104250.4|104302.2|104252.2|104303.1|104253.1|104300.3|104250.3|15
1727196390000|2024-09-24 16:46:30|104302.3|104252.3|104302.1|104252.1|104302.9|104252.9|104301.6|104251.6|11
1727196400000|2024-09-24 16:46:40|104302.2|104252.2|104302.5|104252.5|104302.5|104252.5|104301.8|104251.8|9
1727196410000|2024-09-24 16:46:50|104301.9|104251.9|104302.6|104252.6|104302.7|104252.7|104301.8|104251.8|11
1727196420000|2024-09-24 16:47:00|104302.9|104252.9|104304.9|104254.9|104306.2|104256.2|104302.9|104252.9|20
1727196430000|2024-09-24 16:47:10|104305|104255|104305.9|104255.9|104305.9|104255.9|104304.9|104254.9|20
1727196440000|2024-09-24 16:47:20|104305.8|104255.8|104300.6|104250.6|104305.8|104255.8|104297.7|104247.7|20
1727196450000|2024-09-24 16:47:30|104300.9|104250.9|104299.7|104249.7|104301|104251|104298.7|104248.7|19
1727196460000|2024-09-24 16:47:40|104299.1|104249.1|104295.3|104245.3|104299.1|104249.1|104294.1|104244.1|18
1727196470000|2024-09-24 16:47:50|104296|104246|104302.4|104252.4|104302.8|104252.8|104295.9|104245.9|33
1727196480000|2024-09-24 16:48:00|104305.6|104255.6|104304.3|104254.3|104309.3|104259.3|104302.1|104252.1|42
1727196490000|2024-09-24 16:48:10|104304.5|104254.5|104305.4|104255.4|104308.8|104258.8|104303.4|104253.4|40
1727196500000|2024-09-24 16:48:20|104305.1|104255.1|104304.1|104254.1|104306.3|104256.3|104302.7|104252.7|27
1727196510000|2024-09-24 16:48:30|104303|104253|104298.1|104248.1|104303.9|104253.9|104298.1|104248.1|26
1727196520000|2024-09-24 16:48:40|104298.8|104248.8|104294.7|104244.7|104299|104249|104294.5|104244.5|23
1727196530000|2024-09-24 16:48:50|104294.8|104244.8|104295.7|104245.7|104297.6|104247.6|104294.3|104244.3|21
1727196540000|2024-09-24 16:49:00|104295.4|104245.4|104295.7|104245.7|104295.7|104245.7|104294.3|104244.3|19
1727196550000|2024-09-24 16:49:10|104295.3|104245.3|104293.1|104243.1|104296|104246|104288.9|104238.9|40
1727196560000|2024-09-24 16:49:20|104292.6|104242.6|104288.7|104238.7|104293.1|104243.1|104288.3|104238.3|29
1727196570000|2024-09-24 16:49:30|104288.6|104238.6|104289.4|104239.4|104289.5|104239.5|104288.6|104238.6|6
1727196580000|2024-09-24 16:49:40|104289.8|104239.8|104289|104239|104294|104244|104288.9|104238.9|18
1727196590000|2024-09-24 16:49:50|104288.9|104238.9|104288.2|104238.2|104289.6|104239.6|104288.1|104238.1|12
1727196600000|2024-09-24 16:50:00|104287.5|104237.5|104290.6|104240.6|104291.3|104241.3|104286.2|104236.2|19
1727196610000|2024-09-24 16:50:10|104291|104241|104299.5|104249.5|104299.5|104249.5|104290.8|104240.8|26
1727196620000|2024-09-24 16:50:20|104300|104250|104297.3|104247.3|104300|104250|104296.1|104246.1|21
1727196630000|2024-09-24 16:50:30|104297|104247|104299|104249|104299.4|104249.4|104296.8|104246.8|15
1727196640000|2024-09-24 16:50:40|104299.3|104249.3|104299|104249|104301.7|104251.7|104298|104248|16
1727196650000|2024-09-24 16:50:50|104298.6|104248.6|104299.3|104249.3|104301.1|104251.1|104298.6|104248.6|14
1727196660000|2024-09-24 16:51:00|104299.1|104249.1|104291.8|104241.8|104299.1|104249.1|104291.8|104241.8|19
1727196670000|2024-09-24 16:51:10|104292|104242|104291.6|104241.6|104292|104242|104291|104241|11
1727196680000|2024-09-24 16:51:20|104291.9|104241.9|104290.6|104240.6|104292.2|104242.2|104290.3|104240.3|19
1727196690000|2024-09-24 16:51:30|104290.3|104240.3|104286.1|104236.1|104290.7|104240.7|104282|104232|20
1727196700000|2024-09-24 16:51:40|104286|104236|104284.3|104234.3|104286.2|104236.2|104282.5|104232.5|19
1727196710000|2024-09-24 16:51:50|104283.8|104233.8|104280.6|104230.6|104283.8|104233.8|104280.1|104230.1|17
1727196720000|2024-09-24 16:52:00|104280.5|104230.5|104281|104231|104281.8|104231.8|104279.3|104229.3|30
1727196730000|2024-09-24 16:52:10|104281.4|104231.4|104282.4|104232.4|104282.6|104232.6|104280.7|104230.7|12
1727196740000|2024-09-24 16:52:20|104282.7|104232.7|104281.9|104231.9|104283.6|104233.6|104281.9|104231.9|16
1727196750000|2024-09-24 16:52:30|104282.3|104232.3|104277.7|104227.7|104282.3|104232.3|104276.2|104226.2|24
1727196760000|2024-09-24 16:52:40|104277.5|104227.5|104278.6|104228.6|104279.7|104229.7|104274.5|104224.5|31
1727196770000|2024-09-24 16:52:50|104278.9|104228.9|104280|104230|104280|104230|104277.6|104227.6|14
1727196780000|2024-09-24 16:53:00|104280.6|104230.6|104278.6|104228.6|104282.3|104232.3|104278.5|104228.5|26
1727196790000|2024-09-24 16:53:10|104278.9|104228.9|104281.1|104231.1|104281.1|104231.1|104278.6|104228.6|13
1727196800000|2024-09-24 16:53:20|104281.6|104231.6|104279.4|104229.4|104282|104232|104279.2|104229.2|17
1727196810000|2024-09-24 16:53:30|104276.8|104226.8|104269.2|104219.2|104276.8|104226.8|104264.7|104214.7|24
1727196820000|2024-09-24 16:53:40|104269.1|104219.1|104273.8|104223.8|104273.8|104223.8|104269.1|104219.1|17
1727196830000|2024-09-24 16:53:50|104274|104224|104275.2|104225.2|104275.2|104225.2|104273.2|104223.2|12
1727196840000|2024-09-24 16:54:00|104275.3|104225.3|104275.4|104225.4|104278.7|104228.7|104275.3|104225.3|22
1727196850000|2024-09-24 16:54:10|104275.3|104225.3|104277.2|104227.2|104277.6|104227.6|104275.1|104225.1|10
1727196860000|2024-09-24 16:54:20|104276.2|104226.2|104277.5|104227.5|104277.5|104227.5|104275.9|104225.9|13
1727196870000|2024-09-24 16:54:30|104277.2|104227.2|104276.3|104226.3|104277.6|104227.6|104275.4|104225.4|26
1727196880000|2024-09-24 16:54:40|104278.1|104228.1|104279.2|104229.2|104279.5|104229.5|104278.1|104228.1|19
1727196890000|2024-09-24 16:54:50|104279.3|104229.3|104282.6|104232.6|104282.6|104232.6|104279.1|104229.1|21
1727196900000|2024-09-24 16:55:00|104282.4|104232.4|104281.6|104231.6|104282.5|104232.5|104281.3|104231.3|10
1727196910000|2024-09-24 16:55:10|104281.7|104231.7|104278.6|104228.6|104281.7|104231.7|104278.6|104228.6|13
1727196920000|2024-09-24 16:55:20|104278.7|104228.7|104278.2|104228.2|104279.4|104229.4|104278.2|104228.2|18
1727196930000|2024-09-24 16:55:30|104278.1|104228.1|104278.7|104228.7|104279|104229|104277|104227|14
1727196940000|2024-09-24 16:55:40|104278.9|104228.9|104281|104231|104281|104231|104278.3|104228.3|29
1727196950000|2024-09-24 16:55:50|104281.1|104231.1|104280.6|104230.6|104281.1|104231.1|104280|104230|12
1727196960000|2024-09-24 16:56:00|104280.8|104230.8|104287|104237|104287.6|104237.6|104277.3|104227.3|39
1727196970000|2024-09-24 16:56:10|104286.4|104236.4|104285|104235|104287.4|104237.4|104285|104235|20
1727196980000|2024-09-24 16:56:20|104285.4|104235.4|104287.8|104237.8|104288|104238|104285.4|104235.4|17
1727196990000|2024-09-24 16:56:30|104288.1|104238.1|104292.3|104242.3|104293|104243|104284.8|104234.8|42
1727197000000|2024-09-24 16:56:40|104292.9|104242.9|104293.5|104243.5|104295|104245|104292.9|104242.9|22
1727197010000|2024-09-24 16:56:50|104293.3|104243.3|104308.1|104258.1|104308.1|104258.1|104293.3|104243.3|35
1727197020000|2024-09-24 16:57:00|104308.6|104258.6|104299.8|104249.8|104314.1|104264.1|104299.8|104249.8|36
1727197030000|2024-09-24 16:57:10|104299.7|104249.7|104307.3|104257.3|104307.3|104257.3|104299.1|104249.1|38
1727197040000|2024-09-24 16:57:20|104307.6|104257.6|104305.4|104255.4|104309.4|104259.4|104303.6|104253.6|44
1727197050000|2024-09-24 16:57:30|104305.3|104255.3|104310.1|104260.1|104311.2|104261.2|104303.7|104253.7|25
1727197060000|2024-09-24 16:57:40|104309.9|104259.9|104310.2|104260.2|104311|104261|104306.3|104256.3|27
1727197070000|2024-09-24 16:57:50|104310.4|104260.4|104306.4|104256.4|104310.4|104260.4|104305|104255|12
1727197080000|2024-09-24 16:58:00|104306.1|104256.1|104305|104255|104307.6|104257.6|104303.6|104253.6|27
1727197090000|2024-09-24 16:58:10|104305.6|104255.6|104310.7|104260.7|104310.7|104260.7|104305.1|104255.1|29
1727197100000|2024-09-24 16:58:20|104310.5|104260.5|104312.8|104262.8|104316.2|104266.2|104310.4|104260.4|28
1727197110000|2024-09-24 16:58:30|104312.9|104262.9|104310.9|104260.9|104313.7|104263.7|104310|104260|38
1727197120000|2024-09-24 16:58:40|104311.8|104261.8|104308.9|104258.9|104311.8|104261.8|104304.6|104254.6|17
1727197130000|2024-09-24 16:58:50|104308|104258|104308.3|104258.3|104309.6|104259.6|104307.4|104257.4|14
1727197140000|2024-09-24 16:59:00|104307.6|104257.6|104312.4|104262.4|104312.4|104262.4|104307.6|104257.6|18
1727197150000|2024-09-24 16:59:10|104313.1|104263.1|104311.3|104261.3|104313.1|104263.1|104311.2|104261.2|7
1727197160000|2024-09-24 16:59:20|104311.2|104261.2|104305.2|104255.2|104311.2|104261.2|104305.2|104255.2|9
1727197170000|2024-09-24 16:59:30|104305.5|104255.5|104305|104255|104305.5|104255.5|104304.8|104254.8|7
1727197180000|2024-09-24 16:59:40|104305.3|104255.3|104310.8|104260.8|104313.9|104263.9|104305.1|104255.1|27
1727197190000|2024-09-24 16:59:50|104310.5|104260.5|104309.8|104259.8|104311.2|104261.2|104309.7|104259.7|12
1727197200000|2024-09-24 17:00:00|104308.8|104258.8|104311.8|104261.8|104312.3|104262.3|104307|104257|28
1727197210000|2024-09-24 17:00:10|104308.8|104258.8|104317.2|104267.2|104318.7|104268.7|104308.8|104258.8|34
1727197220000|2024-09-24 17:00:20|104317.9|104267.9|104313|104263|104317.9|104267.9|104312.8|104262.8|20
1727197230000|2024-09-24 17:00:30|104312.8|104262.8|104319.2|104269.2|104319.2|104269.2|104312.3|104262.3|26
1727197240000|2024-09-24 17:00:40|104319|104269|104316.5|104266.5|104319|104269|104316.4|104266.4|12
1727197250000|2024-09-24 17:00:50|104316.6|104266.6|104318.5|104268.5|104319.8|104269.8|104316.6|104266.6|30
1727197260000|2024-09-24 17:01:00|104318.2|104268.2|104309.4|104259.4|104320.3|104270.3|104308.8|104258.8|28
1727197270000|2024-09-24 17:01:10|104309.2|104259.2|104308|104258|104309.2|104259.2|104307.5|104257.5|11
1727197280000|2024-09-24 17:01:20|104308.2|104258.2|104313.6|104263.6|104315.2|104265.2|104307.1|104257.1|27
1727197290000|2024-09-24 17:01:30|104313.5|104263.5|104313.5|104263.5|104315.5|104265.5|104312.1|104262.1|27
1727197300000|2024-09-24 17:01:40|104313.7|104263.7|104314.1|104264.1|104314.1|104264.1|104313.7|104263.7|3
1727197310000|2024-09-24 17:01:50|104314.4|104264.4|104310.2|104260.2|104314.4|104264.4|104310.2|104260.2|23
1727197320000|2024-09-24 17:02:00|104310.4|104260.4|104312.4|104262.4|104313.2|104263.2|104308.7|104258.7|26
1727197330000|2024-09-24 17:02:10|104311.9|104261.9|104315.1|104265.1|104315.4|104265.4|104311.3|104261.3|33
1727197340000|2024-09-24 17:02:20|104315.3|104265.3|104310.3|104260.3|104315.3|104265.3|104309.6|104259.6|20
1727197350000|2024-09-24 17:02:30|104310.7|104260.7|104309.1|104259.1|104310.7|104260.7|104307.3|104257.3|23
1727197360000|2024-09-24 17:02:40|104309.4|104259.4|104309.2|104259.2|104311.2|104261.2|104308.4|104258.4|27
1727197370000|2024-09-24 17:02:50|104310.7|104260.7|104306.7|104256.7|104310.7|104260.7|104305.7|104255.7|37
1727197380000|2024-09-24 17:03:00|104306.2|104256.2|104309.9|104259.9|104310.4|104260.4|104305.2|104255.2|37
1727197390000|2024-09-24 17:03:10|104310.2|104260.2|104309.2|104259.2|104311.7|104261.7|104308.2|104258.2|29
1727197400000|2024-09-24 17:03:20|104309.1|104259.1|104310.7|104260.7|104312|104262|104308.1|104258.1|29
1727197410000|2024-09-24 17:03:30|104310.6|104260.6|104308.9|104258.9|104312.7|104262.7|104308.4|104258.4|36
1727197420000|2024-09-24 17:03:40|104308.7|104258.7|104307.9|104257.9|104310.1|104260.1|104307.6|104257.6|31
1727197430000|2024-09-24 17:03:50|104307.7|104257.7|104303.8|104253.8|104307.7|104257.7|104302.9|104252.9|28
1727197440000|2024-09-24 17:04:00|104303.7|104253.7|104302.6|104252.6|104304.2|104254.2|104302.5|104252.5|14
1727197450000|2024-09-24 17:04:10|104302.2|104252.2|104301.2|104251.2|104302.9|104252.9|104301.2|104251.2|13
1727197460000|2024-09-24 17:04:20|104301.4|104251.4|104300.1|104250.1|104303.1|104253.1|104300.1|104250.1|22
1727197470000|2024-09-24 17:04:30|104300.6|104250.6|104300.7|104250.7|104300.7|104250.7|104300.5|104250.5|5
1727197480000|2024-09-24 17:04:40|104300.6|104250.6|104301.5|104251.5|104302.1|104252.1|104299.3|104249.3|17
1727197490000|2024-09-24 17:04:50|104301.4|104251.4|104314.7|104264.7|104314.7|104264.7|104301.4|104251.4|23
1727197500000|2024-09-24 17:05:00|104314.5|104264.5|104306.6|104256.6|104316.9|104266.9|104304.2|104254.2|56
1727197510000|2024-09-24 17:05:10|104305.5|104255.5|104318.3|104268.3|104318.3|104268.3|104305.5|104255.5|50
1727197520000|2024-09-24 17:05:20|104317.8|104267.8|104309.9|104259.9|104317.8|104267.8|104308.2|104258.2|49
1727197530000|2024-09-24 17:05:30|104310.2|104260.2|104313.9|104263.9|104313.9|104263.9|104309.7|104259.7|25
1727197540000|2024-09-24 17:05:40|104313.6|104263.6|104309.5|104259.5|104313.6|104263.6|104309.5|104259.5|44
1727197550000|2024-09-24 17:05:50|104312.2|104262.2|104305.3|104255.3|104312.2|104262.2|104304.3|104254.3|45
1727197560000|2024-09-24 17:06:00|104305.5|104255.5|104310|104260|104310.5|104260.5|104304.8|104254.8|31
1727197570000|2024-09-24 17:06:10|104310.1|104260.1|104313.1|104263.1|104314.1|104264.1|104310.1|104260.1|22
1727197580000|2024-09-24 17:06:20|104313.2|104263.2|104313.1|104263.1|104313.2|104263.2|104313|104263|4
1727197590000|2024-09-24 17:06:30|104312.8|104262.8|104308.8|104258.8|104313.5|104263.5|104308.8|104258.8|23
1727197600000|2024-09-24 17:06:40|104308.7|104258.7|104305.8|104255.8|104309.6|104259.6|104305.3|104255.3|25
1727197610000|2024-09-24 17:06:50|104306.3|104256.3|104306.7|104256.7|104309|104259|104305.2|104255.2|17
1727197620000|2024-09-24 17:07:00|104305.7|104255.7|104304.7|104254.7|104306|104256|104304.7|104254.7|7
1727197630000|2024-09-24 17:07:10|104304.4|104254.4|104305.3|104255.3|104309.3|104259.3|104301.5|104251.5|26
1727197640000|2024-09-24 17:07:20|104305.6|104255.6|104306.4|104256.4|104307.5|104257.5|104304.4|104254.4|36
1727197650000|2024-09-24 17:07:30|104306.7|104256.7|104306.1|104256.1|104307.2|104257.2|104305.1|104255.1|37
1727197660000|2024-09-24 17:07:40|104305.7|104255.7|104310.8|104260.8|104315.6|104265.6|104305.7|104255.7|32
1727197670000|2024-09-24 17:07:50|104310.3|104260.3|104312.2|104262.2|104312.7|104262.7|104307.1|104257.1|46
1727197680000|2024-09-24 17:08:00|104311.7|104261.7|104316.9|104266.9|104317.5|104267.5|104311.7|104261.7|26
1727197690000|2024-09-24 17:08:10|104316.8|104266.8|104308.3|104258.3|104316.8|104266.8|104308.2|104258.2|28
1727197700000|2024-09-24 17:08:20|104308.1|104258.1|104312|104262|104312|104262|104308|104258|15
1727197710000|2024-09-24 17:08:30|104312.3|104262.3|104313.1|104263.1|104313.1|104263.1|104311.1|104261.1|25
1727197720000|2024-09-24 17:08:40|104313.6|104263.6|104314.9|104264.9|104315.2|104265.2|104313.6|104263.6|23
1727197730000|2024-09-24 17:08:50|104314.4|104264.4|104319|104269|104319.7|104269.7|104314|104264|25
1727197740000|2024-09-24 17:09:00|104318.7|104268.7|104313.5|104263.5|104318.7|104268.7|104313|104263|41
1727197750000|2024-09-24 17:09:10|104314.5|104264.5|104317.8|104267.8|104317.8|104267.8|104313.1|104263.1|35
1727197760000|2024-09-24 17:09:20|104317.1|104267.1|104318.1|104268.1|104320.1|104270.1|104317.1|104267.1|25
1727197770000|2024-09-24 17:09:30|104318.3|104268.3|104308.7|104258.7|104318.3|104268.3|104307.6|104257.6|44
1727197780000|2024-09-24 17:09:40|104308.8|104258.8|104310.2|104260.2|104310.6|104260.6|104308.4|104258.4|24
1727197790000|2024-09-24 17:09:50|104309.7|104259.7|104317.9|104267.9|104323.2|104273.2|104309.3|104259.3|37
1727197800000|2024-09-24 17:10:00|104317.8|104267.8|104314.1|104264.1|104317.8|104267.8|104314.1|104264.1|9
1727197810000|2024-09-24 17:10:10|104314.4|104264.4|104313.5|104263.5|104314.4|104264.4|104313.5|104263.5|5
1727197820000|2024-09-24 17:10:20|104313.2|104263.2|104307.7|104257.7|104313.2|104263.2|104306.7|104256.7|14
1727197830000|2024-09-24 17:10:30|104307.6|104257.6|104310.5|104260.5|104311|104261|104306.6|104256.6|19
1727197840000|2024-09-24 17:10:40|104310.7|104260.7|104310.8|104260.8|104313.4|104263.4|104310.2|104260.2|16
1727197850000|2024-09-24 17:10:50|104311.5|104261.5|104307.4|104257.4|104311.5|104261.5|104302.7|104252.7|21
1727197860000|2024-09-24 17:11:00|104307.1|104257.1|104307.2|104257.2|104308.2|104258.2|104306.3|104256.3|17
1727197870000|2024-09-24 17:11:10|104306.6|104256.6|104307.6|104257.6|104309.7|104259.7|104306.6|104256.6|18
1727197880000|2024-09-24 17:11:20|104308.1|104258.1|104305.5|104255.5|104310.1|104260.1|104305.5|104255.5|17
1727197890000|2024-09-24 17:11:30|104305.6|104255.6|104303.5|104253.5|104306.7|104256.7|104303.5|104253.5|20
1727197900000|2024-09-24 17:11:40|104304|104254|104299.6|104249.6|104304.4|104254.4|104299.4|104249.4|17
1727197910000|2024-09-24 17:11:50|104299.8|104249.8|104298|104248|104302|104252|104298|104248|18
1727197920000|2024-09-24 17:12:00|104298.4|104248.4|104292.9|104242.9|104298.6|104248.6|104292.3|104242.3|32
1727197930000|2024-09-24 17:12:10|104292.5|104242.5|104292.4|104242.4|104293.8|104243.8|104291.9|104241.9|39
1727197940000|2024-09-24 17:12:20|104292.3|104242.3|104289.6|104239.6|104294.7|104244.7|104289.4|104239.4|28
1727197950000|2024-09-24 17:12:30|104289.2|104239.2|104296.9|104246.9|104297.7|104247.7|104289.1|104239.1|24
1727197960000|2024-09-24 17:12:40|104296.4|104246.4|104294.8|104244.8|104298.1|104248.1|104293|104243|39
1727197970000|2024-09-24 17:12:50|104295.1|104245.1|104295.6|104245.6|104295.6|104245.6|104294.9|104244.9|8
1727197980000|2024-09-24 17:13:00|104295.5|104245.5|104295.2|104245.2|104296.5|104246.5|104294.4|104244.4|23
1727197990000|2024-09-24 17:13:10|104294.9|104244.9|104294.6|104244.6|104295.6|104245.6|104294.6|104244.6|27
1727198000000|2024-09-24 17:13:20|104294.4|104244.4|104290.9|104240.9|104295.4|104245.4|104290.7|104240.7|28
1727198010000|2024-09-24 17:13:30|104290.6|104240.6|104292.2|104242.2|104293.2|104243.2|104290.4|104240.4|29
1727198020000|2024-09-24 17:13:40|104291.9|104241.9|104292.7|104242.7|104292.9|104242.9|104291.9|104241.9|16
1727198030000|2024-09-24 17:13:50|104292.9|104242.9|104296.1|104246.1|104296.7|104246.7|104292.9|104242.9|25
1727198040000|2024-09-24 17:14:00|104296.7|104246.7|104296.7|104246.7|104297.8|104247.8|104294.5|104244.5|20
1727198050000|2024-09-24 17:14:10|104296.4|104246.4|104301.4|104251.4|104301.4|104251.4|104296.3|104246.3|24
1727198060000|2024-09-24 17:14:20|104301.2|104251.2|104301.8|104251.8|104306.7|104256.7|104300.9|104250.9|29
1727198070000|2024-09-24 17:14:30|104301.9|104251.9|104297.9|104247.9|104302.2|104252.2|104297.5|104247.5|24
1727198080000|2024-09-24 17:14:40|104297.6|104247.6|104293.3|104243.3|104297.6|104247.6|104292.1|104242.1|24
1727198090000|2024-09-24 17:14:50|104293.6|104243.6|104298.2|104248.2|104299.2|104249.2|104293.4|104243.4|23
1727198100000|2024-09-24 17:15:00|104297.8|104247.8|104295.2|104245.2|104297.8|104247.8|104294.7|104244.7|15
1727198110000|2024-09-24 17:15:10|104295.4|104245.4|104292.3|104242.3|104295.4|104245.4|104292.3|104242.3|10
1727198120000|2024-09-24 17:15:20|104291.9|104241.9|104290|104240|104292.3|104242.3|104289.6|104239.6|11
1727198130000|2024-09-24 17:15:30|104290.2|104240.2|104288.7|104238.7|104291|104241|104286.9|104236.9|28
1727198140000|2024-09-24 17:15:40|104288.3|104238.3|104290.5|104240.5|104293.8|104243.8|104287|104237|27
1727198150000|2024-09-24 17:15:50|104290.4|104240.4|104292.4|104242.4|104292.4|104242.4|104288.3|104238.3|20
1727198160000|2024-09-24 17:16:00|104292.6|104242.6|104292.7|104242.7|104296.4|104246.4|104292.1|104242.1|27
1727198170000|2024-09-24 17:16:10|104292.8|104242.8|104296.3|104246.3|104296.3|104246.3|104292.4|104242.4|24
1727198180000|2024-09-24 17:16:20|104299.8|104249.8|104305.8|104255.8|104305.8|104255.8|104299.8|104249.8|22
1727198190000|2024-09-24 17:16:30|104305.4|104255.4|104304.2|104254.2|104305.4|104255.4|104304|104254|5
1727198200000|2024-09-24 17:16:40|104304.6|104254.6|104316.6|104266.6|104316.9|104266.9|104304|104254|23
1727198210000|2024-09-24 17:16:50|104316.2|104266.2|104313.6|104263.6|104316.6|104266.6|104311.6|104261.6|18
1727198220000|2024-09-24 17:17:00|104313.3|104263.3|104317|104267|104317.8|104267.8|104312.6|104262.6|20
1727198230000|2024-09-24 17:17:10|104317.1|104267.1|104316.9|104266.9|104317.1|104267.1|104315.9|104265.9|14
1727198240000|2024-09-24 17:17:20|104317.5|104267.5|104320.7|104270.7|104320.7|104270.7|104316.8|104266.8|22
1727198250000|2024-09-24 17:17:30|104320.9|104270.9|104321.3|104271.3|104322.4|104272.4|104317.8|104267.8|29
1727198260000|2024-09-24 17:17:40|104321.4|104271.4|104322.9|104272.9|104322.9|104272.9|104321.4|104271.4|10
1727198270000|2024-09-24 17:17:50|104322.8|104272.8|104317.4|104267.4|104322.8|104272.8|104317.2|104267.2|35
1727198280000|2024-09-24 17:18:00|104316.8|104266.8|104315.8|104265.8|104316.8|104266.8|104314.2|104264.2|12
1727198290000|2024-09-24 17:18:10|104315.7|104265.7|104316.4|104266.4|104317.7|104267.7|104311.4|104261.4|29
1727198300000|2024-09-24 17:18:20|104316.9|104266.9|104316.6|104266.6|104318.5|104268.5|104315.6|104265.6|38
1727198310000|2024-09-24 17:18:30|104316.2|104266.2|104312.8|104262.8|104316.2|104266.2|104312.3|104262.3|22
1727198320000|2024-09-24 17:18:40|104312.6|104262.6|104313.9|104263.9|104314.2|104264.2|104311.8|104261.8|23
1727198330000|2024-09-24 17:18:50|104314.5|104264.5|104309.3|104259.3|104314.5|104264.5|104309|104259|28
1727198340000|2024-09-24 17:19:00|104309.2|104259.2|104311.7|104261.7|104313.4|104263.4|104309.2|104259.2|28
1727198350000|2024-09-24 17:19:10|104312.3|104262.3|104319.4|104269.4|104319.8|104269.8|104312.3|104262.3|23
1727198360000|2024-09-24 17:19:20|104319|104269|104319.8|104269.8|104320|104270|104318.5|104268.5|15
1727198370000|2024-09-24 17:19:30|104319.9|104269.9|104321|104271|104323.3|104273.3|104319.8|104269.8|29
1727198380000|2024-09-24 17:19:40|104321.4|104271.4|104319.8|104269.8|104321.4|104271.4|104319.5|104269.5|10
1727198390000|2024-09-24 17:19:50|104319.6|104269.6|104324.5|104274.5|104328.4|104278.4|104319.4|104269.4|30
1727198400000|2024-09-24 17:20:00|104325|104275|104326.7|104276.7|104328.3|104278.3|104324|104274|25
1727198410000|2024-09-24 17:20:10|104326|104276|104324.1|104274.1|104326.8|104276.8|104324.1|104274.1|17
1727198420000|2024-09-24 17:20:20|104324|104274|104328|104278|104329.7|104279.7|104324|104274|28
1727198430000|2024-09-24 17:20:30|104328.6|104278.6|104326|104276|104328.6|104278.6|104326|104276|11
1727198440000|2024-09-24 17:20:40|104326.3|104276.3|104313.6|104288.6|104326.3|104288.8|104311.2|104275.5|24
1727198450000|2024-09-24 17:20:50|104313.7|104288.7|104312.9|104287.9|104315.3|104290.3|104312.3|104287.3|23
1727198460000|2024-09-24 17:21:00|104312.3|104287.3|104308.7|104283.7|104313.1|104288.1|104308.7|104283.7|21
1727198470000|2024-09-24 17:21:10|104308.5|104283.5|104311.8|104286.8|104312.1|104287.1|104307.3|104282.3|28
1727198480000|2024-09-24 17:21:20|104311.6|104286.6|104312.9|104287.9|104313.5|104288.5|104311.6|104286.6|25
1727198490000|2024-09-24 17:21:30|104313.2|104288.2|104312.8|104287.8|104315.9|104290.9|104312.8|104287.8|11
1727198500000|2024-09-24 17:21:40|104312.5|104287.5|104313.3|104288.3|104314.3|104289.3|104312.4|104287.4|12
1727198510000|2024-09-24 17:21:50|104313.1|104288.1|104311.9|104286.9|104313.1|104288.1|104311.1|104286.1|6
1727198520000|2024-09-24 17:22:00|104311.1|104286.1|104305.9|104280.9|104311.1|104286.1|104305.4|104280.4|21
1727198530000|2024-09-24 17:22:10|104305.8|104280.8|104307.8|104282.8|104309.1|104284.1|104305.6|104280.6|15
1727198540000|2024-09-24 17:22:20|104307.4|104282.4|104313.3|104263.3|104320.5|104282.4|104305.6|104263.3|33
1727198550000|2024-09-24 17:22:30|104313.4|104263.4|104313.9|104263.9|104315|104265|104310.5|104260.5|23
1727198560000|2024-09-24 17:22:40|104314.3|104264.3|104313|104263|104314.9|104264.9|104313|104263|16
1727198570000|2024-09-24 17:22:50|104313.5|104263.5|104313|104263|104314.3|104264.3|104313|104263|9
1727198580000|2024-09-24 17:23:00|104313.6|104263.6|104314.6|104264.6|104317.2|104267.2|104311.1|104261.1|28
1727198590000|2024-09-24 17:23:10|104315.6|104265.6|104309.1|104259.1|104316.7|104266.7|104305.6|104255.6|33
1727198600000|2024-09-24 17:23:20|104309.6|104259.6|104312.3|104262.3|104312.3|104262.3|104309.6|104259.6|12
1727198610000|2024-09-24 17:23:30|104312.4|104262.4|104313.8|104263.8|104318.4|104268.4|104312.3|104262.3|29
1727198620000|2024-09-24 17:23:40|104313.7|104263.7|104316.1|104266.1|104316.2|104266.2|104313.7|104263.7|11
1727198630000|2024-09-24 17:23:50|104316.3|104266.3|104303.2|104253.2|104319|104269|104302.7|104252.7|18
1727198640000|2024-09-24 17:24:00|104302.5|104252.5|104304.7|104254.7|104304.7|104254.7|104302.5|104252.5|19
1727198650000|2024-09-24 17:24:10|104304.6|104254.6|104289.6|104264.6|104304.8|104266.1|104289.6|104253.5|11
1727198660000|2024-09-24 17:24:20|104288.3|104263.3|104267.5|104242.5|104288.3|104263.3|104265.9|104240.9|23
1727198670000|2024-09-24 17:24:30|104268.1|104243.1|104265.9|104240.9|104280.3|104243.5|104265.2|104226.9|44
1727198680000|2024-09-24 17:24:40|104266.1|104241.1|104267.1|104242.1|104267.5|104242.5|104266.1|104241.1|11
1727198690000|2024-09-24 17:24:50|104267.4|104242.4|104265.5|104240.5|104270.7|104245.7|104265.4|104240.4|30
1727198700000|2024-09-24 17:25:00|104265.8|104240.8|104264.6|104239.6|104265.8|104240.8|104261|104236|25
1727198710000|2024-09-24 17:25:10|104264.4|104239.4|104263.5|104238.5|104265.1|104240.1|104262.9|104237.9|31
1727198720000|2024-09-24 17:25:20|104263.3|104238.3|104263|104238|104263.4|104238.4|104262.2|104237.2|13
1727198730000|2024-09-24 17:25:30|104263.2|104238.2|104263.3|104238.3|104263.3|104238.3|104261.6|104236.6|14
1727198740000|2024-09-24 17:25:40|104262.8|104237.8|104266|104241|104266.4|104241.4|104262.1|104237.1|17
1727198750000|2024-09-24 17:25:50|104266.1|104241.1|104264.9|104239.9|104266.1|104241.1|104264.8|104239.8|6
1727198760000|2024-09-24 17:26:00|104263.6|104238.6|104276.6|104226.6|104277.6|104239.6|104263.6|104225.6|26
1727198770000|2024-09-24 17:26:10|104278.1|104228.1|104276|104226|104279.4|104229.4|104275.3|104225.3|33
1727198780000|2024-09-24 17:26:20|104274.9|104224.9|104276.1|104226.1|104276.7|104226.7|104274.9|104224.9|23
1727198790000|2024-09-24 17:26:30|104276.2|104226.2|104274.8|104224.8|104276.9|104226.9|104274.1|104224.1|19
1727198800000|2024-09-24 17:26:40|104275.1|104225.1|104275.2|104225.2|104275.6|104225.6|104274.5|104224.5|12
1727198810000|2024-09-24 17:26:50|104275.1|104225.1|104275.8|104225.8|104275.8|104225.8|104274.5|104224.5|16
1727198820000|2024-09-24 17:27:00|104275.4|104225.4|104273.3|104223.3|104275.8|104225.8|104272.4|104222.4|19
1727198830000|2024-09-24 17:27:10|104273.6|104223.6|104274.5|104224.5|104274.6|104224.6|104272.3|104222.3|17
1727198840000|2024-09-24 17:27:20|104275|104225|104273.4|104223.4|104276.8|104226.8|104272.1|104222.1|39
1727198850000|2024-09-24 17:27:30|104273.8|104223.8|104273.9|104223.9|104274.4|104224.4|104272.9|104222.9|23
1727198860000|2024-09-24 17:27:40|104273.8|104223.8|104282.3|104232.3|104282.4|104232.4|104273.8|104223.8|20
1727198870000|2024-09-24 17:27:50|104281.9|104231.9|104280.4|104230.4|104281.9|104231.9|104279.4|104229.4|16
1727198880000|2024-09-24 17:28:00|104280|104230|104272.2|104222.2|104280|104230|104271.7|104221.7|43
1727198890000|2024-09-24 17:28:10|104272.5|104222.5|104275.8|104225.8|104276|104226|104272.1|104222.1|18
1727198900000|2024-09-24 17:28:20|104275.4|104225.4|104267.4|104217.4|104276.4|104226.4|104267.4|104217.4|33
1727198910000|2024-09-24 17:28:30|104267.7|104217.7|104269.1|104219.1|104270.6|104220.6|104267.6|104217.6|17
1727198920000|2024-09-24 17:28:40|104269.5|104219.5|104271|104221|104272.3|104222.3|104269.5|104219.5|14
1727198930000|2024-09-24 17:28:50|104270.5|104220.5|104270.8|104220.8|104271.9|104221.9|104270.5|104220.5|8
1727198940000|2024-09-24 17:29:00|104270.6|104220.6|104271.7|104221.7|104271.9|104221.9|104270.6|104220.6|5
1727198950000|2024-09-24 17:29:10|104272.2|104222.2|104269.1|104219.1|104272.8|104222.8|104268.7|104218.7|15
1727198960000|2024-09-24 17:29:20|104269.5|104219.5|104269.4|104219.4|104269.5|104219.5|104269.4|104219.4|2
1727198970000|2024-09-24 17:29:30|104269.2|104219.2|104270.4|104220.4|104270.4|104220.4|104267.9|104217.9|7
1727198980000|2024-09-24 17:29:40|104270.5|104220.5|104276.3|104226.3|104276.3|104226.3|104270.5|104220.5|15
1727198990000|2024-09-24 17:29:50|104276.1|104226.1|104274.4|104224.4|104276.1|104226.1|104271.5|104221.5|20
1727199000000|2024-09-24 17:30:00|104274.5|104224.5|104279.7|104229.7|104279.7|104229.7|104272.9|104222.9|21
1727199010000|2024-09-24 17:30:10|104280|104230|104276.8|104226.8|104280.5|104230.5|104275.2|104225.2|22
1727199020000|2024-09-24 17:30:20|104276.6|104226.6|104275.4|104225.4|104277.7|104227.7|104275.4|104225.4|13
1727199030000|2024-09-24 17:30:30|104275|104225|104272.2|104222.2|104275.3|104225.3|104271.3|104221.3|18
1727199040000|2024-09-24 17:30:40|104272.5|104222.5|104276.3|104226.3|104276.3|104226.3|104272.4|104222.4|15
1727199050000|2024-09-24 17:30:50|104277.9|104227.9|104278.3|104228.3|104278.3|104228.3|104276.6|104226.6|20
1727199060000|2024-09-24 17:31:00|104278.5|104228.5|104279.6|104229.6|104281|104231|104278.5|104228.5|17
1727199070000|2024-09-24 17:31:10|104279.9|104229.9|104289.7|104239.7|104289.7|104239.7|104279.9|104229.9|24
1727199080000|2024-09-24 17:31:20|104288.3|104238.3|104299|104249|104299.1|104249.1|104288.3|104238.3|23
1727199090000|2024-09-24 17:31:30|104299.3|104249.3|104299.3|104249.3|104299.8|104249.8|104299.3|104249.3|8
1727199100000|2024-09-24 17:31:40|104299.4|104249.4|104295.1|104245.1|104299.4|104249.4|104295.1|104245.1|17
1727199110000|2024-09-24 17:31:50|104295.4|104245.4|104295.7|104245.7|104296.4|104246.4|104294.8|104244.8|16
1727199120000|2024-09-24 17:32:00|104295.6|104245.6|104283.1|104233.1|104295.6|104245.6|104283.1|104233.1|30
1727199130000|2024-09-24 17:32:10|104283.5|104233.5|104282.9|104232.9|104283.5|104233.5|104282.3|104232.3|8
1727199140000|2024-09-24 17:32:20|104282.8|104232.8|104281.6|104231.6|104282.8|104232.8|104281.6|104231.6|11
1727199150000|2024-09-24 17:32:30|104281.5|104231.5|104276.7|104226.7|104281.5|104231.5|104276.7|104226.7|7
1727199160000|2024-09-24 17:32:40|104277.1|104227.1|104277.1|104227.1|104277.5|104227.5|104277.1|104227.1|6
1727199170000|2024-09-24 17:32:50|104276.8|104226.8|104276.1|104226.1|104276.8|104226.8|104276.1|104226.1|7
1727199180000|2024-09-24 17:33:00|104275.9|104225.9|104276.6|104226.6|104277.5|104227.5|104275.9|104225.9|11
1727199190000|2024-09-24 17:33:10|104276.3|104226.3|104273.7|104223.7|104276.3|104226.3|104273.7|104223.7|7
1727199200000|2024-09-24 17:33:20|104273.1|104223.1|104272.5|104222.5|104273.3|104223.3|104271.7|104221.7|10
1727199210000|2024-09-24 17:33:30|104272.8|104222.8|104274.3|104224.3|104275.7|104225.7|104272.8|104222.8|10
1727199220000|2024-09-24 17:33:40|104274.6|104224.6|104275|104225|104275|104225|104274.6|104224.6|2
1727199230000|2024-09-24 17:33:50|104275.1|104225.1|104280|104230|104280.1|104230.1|104275.1|104225.1|18
1727199240000|2024-09-24 17:34:00|104279.8|104229.8|104277.5|104227.5|104280.8|104230.8|104277.5|104227.5|16
1727199250000|2024-09-24 17:34:10|104278|104228|104277.2|104227.2|104278|104228|104277.1|104227.1|7
1727199260000|2024-09-24 17:34:20|104277.3|104227.3|104278.5|104228.5|104278.5|104228.5|104276.6|104226.6|8
1727199270000|2024-09-24 17:34:30|104278.6|104228.6|104277.5|104227.5|104278.6|104228.6|104276.7|104226.7|13
1727199280000|2024-09-24 17:34:40|104277.4|104227.4|104275.9|104225.9|104277.5|104227.5|104275.9|104225.9|6
1727199290000|2024-09-24 17:34:50|104275.5|104225.5|104272.3|104222.3|104275.5|104225.5|104271.9|104221.9|7
1727199300000|2024-09-24 17:35:00|104272.1|104222.1|104274.6|104224.6|104275.4|104225.4|104272.1|104222.1|16
1727199310000|2024-09-24 17:35:10|104274.7|104224.7|104275.3|104225.3|104275.3|104225.3|104274.2|104224.2|6
1727199320000|2024-09-24 17:35:20|104275.5|104225.5|104274.1|104224.1|104275.5|104225.5|104273.3|104223.3|8
1727199330000|2024-09-24 17:35:30|104274.7|104224.7|104266.9|104216.9|104274.7|104224.7|104265.2|104215.2|22
1727199340000|2024-09-24 17:35:40|104266.7|104216.7|104267.4|104217.4|104267.7|104217.7|104266.7|104216.7|10
1727199350000|2024-09-24 17:35:50|104266.8|104216.8|104267.7|104217.7|104267.7|104217.7|104266.8|104216.8|5
1727199360000|2024-09-24 17:36:00|104267.6|104217.6|104268.4|104218.4|104268.6|104218.6|104267.5|104217.5|8
1727199370000|2024-09-24 17:36:10|104269.9|104219.9|104268.9|104218.9|104270.1|104220.1|104268.4|104218.4|13
1727199380000|2024-09-24 17:36:20|104270|104220|104270.1|104220.1|104270.6|104220.6|104270|104220|5
1727199390000|2024-09-24 17:36:30|104269.6|104219.6|104267.3|104217.3|104270.6|104220.6|104267.3|104217.3|9
1727199400000|2024-09-24 17:36:40|104267.1|104217.1|104263|104213|104267.1|104217.1|104261|104211|12
1727199410000|2024-09-24 17:36:50|104266.3|104216.3|104265.6|104215.6|104267.6|104217.6|104262.6|104212.6|23
1727199420000|2024-09-24 17:37:00|104267.2|104217.2|104264.9|104214.9|104268.3|104218.3|104264.8|104214.8|17
1727199430000|2024-09-24 17:37:10|104265.3|104215.3|104265.1|104215.1|104265.8|104215.8|104264.7|104214.7|11
1727199440000|2024-09-24 17:37:20|104265.4|104215.4|104265.3|104215.3|104265.5|104215.5|104265.3|104215.3|4
1727199450000|2024-09-24 17:37:30|104265.4|104215.4|104263.7|104213.7|104266.6|104216.6|104263.7|104213.7|18
1727199460000|2024-09-24 17:37:40|104263.4|104213.4|104259|104209|104263.4|104213.4|104259|104209|13
1727199470000|2024-09-24 17:37:50|104259.3|104209.3|104259.8|104209.8|104260|104210|104259|104209|6
1727199480000|2024-09-24 17:38:00|104259.5|104209.5|104261|104211|104261.4|104211.4|104259.5|104209.5|8
1727199490000|2024-09-24 17:38:10|104261.7|104211.7|104262.4|104212.4|104263.2|104213.2|104261.1|104211.1|9
1727199500000|2024-09-24 17:38:20|104262.1|104212.1|104261.1|104211.1|104265.7|104215.7|104261.1|104211.1|16
1727199510000|2024-09-24 17:38:30|104260.8|104210.8|104260.3|104210.3|104260.8|104210.8|104259.3|104209.3|4
1727199520000|2024-09-24 17:38:40|104260|104210|104264.4|104214.4|104264.4|104214.4|104260|104210|7
1727199530000|2024-09-24 17:38:50|104264|104214|104268|104218|104268|104218|104263.4|104213.4|9
1727199540000|2024-09-24 17:39:00|104268.4|104218.4|104269.9|104219.9|104270.1|104220.1|104268.4|104218.4|12
1727199550000|2024-09-24 17:39:10|104269.8|104219.8|104268.6|104218.6|104269.8|104219.8|104268.6|104218.6|3
1727199560000|2024-09-24 17:39:20|104268.4|104218.4|104268.6|104218.6|104268.6|104218.6|104268.4|104218.4|2
1727199570000|2024-09-24 17:39:30|104267.7|104217.7|104268.8|104218.8|104268.9|104218.9|104267.7|104217.7|7
1727199580000|2024-09-24 17:39:40|104269|104219|104269.2|104219.2|104269.2|104219.2|104269|104219|5
1727199590000|2024-09-24 17:39:50|104269.1|104219.1|104269.1|104219.1|104269.1|104219.1|104269.1|104219.1|1
1727199600000|2024-09-24 17:40:00|104269.2|104219.2|104268.4|104218.4|104269.4|104219.4|104268.3|104218.3|10
1727199610000|2024-09-24 17:40:10|104267.8|104217.8|104267.2|104217.2|104267.8|104217.8|104265.2|104215.2|11
1727199620000|2024-09-24 17:40:20|104267.1|104217.1|104267.6|104217.6|104267.6|104217.6|104267.1|104217.1|3
1727199630000|2024-09-24 17:40:30|104267.5|104217.5|104267.7|104217.7|104267.8|104217.8|104267.5|104217.5|6
1727199640000|2024-09-24 17:40:40|104267.6|104217.6|104250.3|104225.3|104267.6|104226.3|104249.4|104215.9|16
1727199650000|2024-09-24 17:40:50|104250.6|104225.6|104251.5|104226.5|104251.9|104226.9|104250.6|104225.6|9
1727199660000|2024-09-24 17:41:00|104251.9|104226.9|104252.7|104227.7|104254.9|104229.9|104251.9|104226.9|13
1727199670000|2024-09-24 17:41:10|104252.8|104227.8|104256.8|104231.8|104256.8|104231.8|104252.8|104227.8|8
1727199680000|2024-09-24 17:41:20|104257.3|104232.3|104259.1|104234.1|104259.6|104234.6|104257.3|104232.3|5
1727199690000|2024-09-24 17:41:30|104258.5|104233.5|104255.7|104230.7|104258.5|104233.5|104255.7|104230.7|10
1727199700000|2024-09-24 17:41:40|104255.5|104230.5|104255.6|104230.6|104255.6|104230.6|104255.5|104230.5|2
1727199710000|2024-09-24 17:41:50|104255.3|104230.3|104251.1|104226.1|104255.3|104230.3|104250.8|104225.8|9
1727199720000|2024-09-24 17:42:00|104251.2|104226.2|104256.2|104231.2|104257.1|104232.1|104251.2|104226.2|9
1727199730000|2024-09-24 17:42:10|104255.9|104230.9|104252.5|104227.5|104255.9|104230.9|104252.5|104227.5|7
1727199740000|2024-09-24 17:42:20|104252.7|104227.7|104250.6|104225.6|104253|104228|104250.6|104225.6|8
1727199750000|2024-09-24 17:42:30|104250.5|104225.5|104248.6|104223.6|104250.5|104225.5|104248.3|104223.3|8
1727199760000|2024-09-24 17:42:40|104248.9|104223.9|104245.1|104220.1|104248.9|104223.9|104244.9|104219.9|7
1727199770000|2024-09-24 17:42:50|104245.6|104220.6|104244|104219|104245.7|104220.7|104244|104219|11
1727199780000|2024-09-24 17:43:00|104244.3|104219.3|104242|104217|104245.3|104220.3|104241.9|104216.9|10
1727199790000|2024-09-24 17:43:10|104241.5|104216.5|104236.6|104211.6|104241.5|104216.5|104236.3|104211.3|11
1727199800000|2024-09-24 17:43:20|104235.9|104210.9|104230.9|104205.9|104236.1|104211.1|104227.3|104202.3|15
1727199810000|2024-09-24 17:43:30|104231.4|104206.4|104242.6|104192.6|104243.9|104206.4|104229.9|104192.5|15
1727199820000|2024-09-24 17:43:40|104242.5|104192.5|104242.3|104192.3|104242.6|104192.6|104241|104191|6
1727199830000|2024-09-24 17:43:50|104242.5|104192.5|104242.4|104192.4|104243.2|104193.2|104242.4|104192.4|6
1727199840000|2024-09-24 17:44:00|104242.7|104192.7|104248.4|104198.4|104249.8|104199.8|104242.7|104192.7|25
1727199850000|2024-09-24 17:44:10|104248.3|104198.3|104245.7|104195.7|104248.4|104198.4|104245.7|104195.7|9
1727199860000|2024-09-24 17:44:20|104245.8|104195.8|104246.1|104196.1|104247.3|104197.3|104244.9|104194.9|15
1727199870000|2024-09-24 17:44:30|104246.2|104196.2|104245.3|104195.3|104246.3|104196.3|104244.6|104194.6|13
1727199880000|2024-09-24 17:44:40|104245.5|104195.5|104246.1|104196.1|104246.2|104196.2|104245.5|104195.5|4
1727199890000|2024-09-24 17:44:50|104246.2|104196.2|104248.4|104198.4|104248.4|104198.4|104246.2|104196.2|11
1727199900000|2024-09-24 17:45:00|104248.7|104198.7|104251.9|104201.9|104254|104204|104248.7|104198.7|15
1727199910000|2024-09-24 17:45:10|104250.9|104200.9|104252.3|104202.3|104252.3|104202.3|104250.9|104200.9|8
1727199920000|2024-09-24 17:45:20|104252.4|104202.4|104253.5|104203.5|104253.6|104203.6|104252.4|104202.4|9
1727199930000|2024-09-24 17:45:30|104253.4|104203.4|104248|104198|104253.4|104203.4|104247.7|104197.7|12
1727199940000|2024-09-24 17:45:40|104247.9|104197.9|104248.5|104198.5|104248.5|104198.5|104247.6|104197.6|9
1727199950000|2024-09-24 17:45:50|104248.4|104198.4|104251.6|104201.6|104251.6|104201.6|104248.4|104198.4|13
1727199960000|2024-09-24 17:46:00|104252|104202|104251.8|104201.8|104252|104202|104250.4|104200.4|10
1727199970000|2024-09-24 17:46:10|104252.1|104202.1|104254.5|104204.5|104254.5|104204.5|104252|104202|8
1727199980000|2024-09-24 17:46:20|104254.4|104204.4|104265.9|104215.9|104270.2|104220.2|104254.4|104204.4|42
1727199990000|2024-09-24 17:46:30|104266.5|104216.5|104264.9|104214.9|104266.9|104216.9|104264.1|104214.1|17
1727200000000|2024-09-24 17:46:40|104265|104215|104262.6|104212.6|104265.1|104215.1|104262.1|104212.1|8
1727200010000|2024-09-24 17:46:50|104263|104213|104265.5|104215.5|104266|104216|104263|104213|11
1727200020000|2024-09-24 17:47:00|104265.2|104215.2|104262.1|104212.1|104265.6|104215.6|104262.1|104212.1|28
1727200030000|2024-09-24 17:47:10|104262|104212|104262.3|104212.3|104262.3|104212.3|104262|104212|2
1727200040000|2024-09-24 17:47:20|104262.7|104212.7|104264.2|104214.2|104264.5|104214.5|104262.5|104212.5|15
1727200050000|2024-09-24 17:47:30|104264.3|104214.3|104263.9|104213.9|104264.3|104214.3|104262.9|104212.9|16
1727200060000|2024-09-24 17:47:40|104264.4|104214.4|104258.8|104208.8|104265.1|104215.1|104257.2|104207.2|38
1727200070000|2024-09-24 17:47:50|104257.2|104207.2|104258.4|104208.4|104259.7|104209.7|104256.1|104206.1|50
1727200080000|2024-09-24 17:48:00|104258.8|104208.8|104256.9|104206.9|104259.8|104209.8|104256.1|104206.1|33
1727200090000|2024-09-24 17:48:10|104257.9|104207.9|104257.6|104207.6|104258.3|104208.3|104254|104204|45
1727200100000|2024-09-24 17:48:20|104257.7|104207.7|104262.8|104212.8|104262.8|104212.8|104255.9|104205.9|35
1727200110000|2024-09-24 17:48:30|104262.3|104212.3|104262.5|104212.5|104262.9|104212.9|104261.7|104211.7|12
1727200120000|2024-09-24 17:48:40|104262.3|104212.3|104263.2|104213.2|104263.6|104213.6|104262.3|104212.3|12
1727200130000|2024-09-24 17:48:50|104262.4|104212.4|104263.3|104213.3|104263.3|104213.3|104262.4|104212.4|5
1727200140000|2024-09-24 17:49:00|104263.4|104213.4|104262.2|104212.2|104266.9|104216.9|104262.1|104212.1|25
1727200150000|2024-09-24 17:49:10|104262.1|104212.1|104262.1|104212.1|104262.1|104212.1|104262.1|104212.1|1
1727200160000|2024-09-24 17:49:20|104261.6|104211.6|104261.7|104211.7|104262.9|104212.9|104261.6|104211.6|13
1727200170000|2024-09-24 17:49:30|104262|104212|104261.2|104211.2|104262|104212|104260.3|104210.3|18
1727200180000|2024-09-24 17:49:40|104261.4|104211.4|104266.5|104216.5|104267.2|104217.2|104261.3|104211.3|25
1727200190000|2024-09-24 17:49:50|104266.2|104216.2|104262.8|104212.8|104266.6|104216.6|104262.8|104212.8|16
1727200200000|2024-09-24 17:50:00|104262.2|104212.2|104261.6|104211.6|104264.4|104214.4|104261.2|104211.2|15
1727200210000|2024-09-24 17:50:10|104261|104211|104260.4|104210.4|104262.1|104212.1|104260.4|104210.4|16
1727200220000|2024-09-24 17:50:20|104260.5|104210.5|104262.7|104212.7|104262.9|104212.9|104260.5|104210.5|19
1727200230000|2024-09-24 17:50:30|104262.5|104212.5|104262|104212|104263.8|104213.8|104261.6|104211.6|15
1727200240000|2024-09-24 17:50:40|104261.8|104211.8|104264.5|104214.5|104265.1|104215.1|104261.5|104211.5|34
1727200250000|2024-09-24 17:50:50|104264.8|104214.8|104263|104213|104265.4|104215.4|104263|104213|10
1727200260000|2024-09-24 17:51:00|104264.5|104214.5|104266.1|104216.1|104266.5|104216.5|104264.4|104214.4|28
1727200270000|2024-09-24 17:51:10|104265.9|104215.9|104262.9|104212.9|104265.9|104215.9|104262.8|104212.8|12
1727200280000|2024-09-24 17:51:20|104263.3|104213.3|104259.6|104209.6|104263.3|104213.3|104259.6|104209.6|27
1727200290000|2024-09-24 17:51:30|104259.9|104209.9|104260.5|104210.5|104262|104212|104259.3|104209.3|21
1727200300000|2024-09-24 17:51:40|104260.8|104210.8|104261.8|104211.8|104262.9|104212.9|104260.8|104210.8|15
1727200310000|2024-09-24 17:51:50|104261.4|104211.4|104260.2|104210.2|104261.5|104211.5|104259.5|104209.5|14
1727200320000|2024-09-24 17:52:00|104260.3|104210.3|104260.8|104210.8|104261.2|104211.2|104259.9|104209.9|13
1727200330000|2024-09-24 17:52:10|104260.4|104210.4|104259.8|104209.8|104261.4|104211.4|104259.8|104209.8|13
1727200340000|2024-09-24 17:52:20|104259.9|104209.9|104259.2|104209.2|104260.4|104210.4|104258.7|104208.7|26
1727200350000|2024-09-24 17:52:30|104259.7|104209.7|104259.4|104209.4|104259.7|104209.7|104258.9|104208.9|4
1727200360000|2024-09-24 17:52:40|104259.3|104209.3|104259.8|104209.8|104259.8|104209.8|104259.3|104209.3|4
1727200370000|2024-09-24 17:52:50|104259.9|104209.9|104258.4|104208.4|104259.9|104209.9|104258.4|104208.4|13
1727200380000|2024-09-24 17:53:00|104259.1|104209.1|104257.8|104207.8|104259.1|104209.1|104257.5|104207.5|30
1727200390000|2024-09-24 17:53:10|104257.9|104207.9|104259.1|104209.1|104259.1|104209.1|104257.9|104207.9|6
1727200400000|2024-09-24 17:53:20|104259.2|104209.2|104260.7|104210.7|104260.7|104210.7|104258.8|104208.8|9
1727200410000|2024-09-24 17:53:30|104260.5|104210.5|104259.1|104209.1|104260.5|104210.5|104258.7|104208.7|18
1727200420000|2024-09-24 17:53:40|104258.8|104208.8|104253.9|104203.9|104258.8|104208.8|104252.2|104202.2|37
1727200430000|2024-09-24 17:53:50|104254.1|104204.1|104252|104202|104256.4|104206.4|104251.7|104201.7|27
1727200440000|2024-09-24 17:54:00|104251.9|104201.9|104250.1|104200.1|104251.9|104201.9|104248.7|104198.7|24
1727200450000|2024-09-24 17:54:10|104249.7|104199.7|104248.9|104198.9|104251.1|104201.1|104248.3|104198.3|29
1727200460000|2024-09-24 17:54:20|104249.2|104199.2|104242.6|104192.6|104249.2|104199.2|104241.9|104191.9|26
1727200470000|2024-09-24 17:54:30|104242.3|104192.3|104242.8|104192.8|104242.8|104192.8|104241.8|104191.8|7
1727200480000|2024-09-24 17:54:40|104242.6|104192.6|104242.9|104192.9|104242.9|104192.9|104242.6|104192.6|3
1727200490000|2024-09-24 17:54:50|104242.1|104192.1|104239.5|104189.5|104242.9|104192.9|104239.1|104189.1|34
1727200500000|2024-09-24 17:55:00|104239.3|104189.3|104239.1|104189.1|104240|104190|104236.8|104186.8|17
1727200510000|2024-09-24 17:55:10|104239.3|104189.3|104240.9|104190.9|104240.9|104190.9|104239.3|104189.3|5
1727200520000|2024-09-24 17:55:20|104240.8|104190.8|104240.9|104190.9|104240.9|104190.9|104240.8|104190.8|2
1727200530000|2024-09-24 17:55:30|104240.7|104190.7|104236.8|104186.8|104240.7|104190.7|104236|104186|15
1727200540000|2024-09-24 17:55:40|104237.1|104187.1|104235.9|104185.9|104238.9|104188.9|104235.9|104185.9|17
1727200550000|2024-09-24 17:55:50|104235.8|104185.8|104237.2|104187.2|104239.1|104189.1|104235.8|104185.8|27
1727200560000|2024-09-24 17:56:00|104237.3|104187.3|104229|104179|104237.3|104187.3|104228.2|104178.2|30
1727200570000|2024-09-24 17:56:10|104229.2|104179.2|104231.7|104181.7|104231.7|104181.7|104229.2|104179.2|9
1727200580000|2024-09-24 17:56:20|104232.5|104182.5|104233.3|104183.3|104234.1|104184.1|104232.5|104182.5|15
1727200590000|2024-09-24 17:56:30|104233|104183|104235.5|104185.5|104235.5|104185.5|104232.1|104182.1|18
1727200600000|2024-09-24 17:56:40|104235.3|104185.3|104234|104184|104235.7|104185.7|104232.8|104182.8|21
1727200610000|2024-09-24 17:56:50|104234.8|104184.8|104235.9|104185.9|104237.6|104187.6|104234.4|104184.4|52
1727200620000|2024-09-24 17:57:00|104236.2|104186.2|104235.4|104185.4|104238|104188|104235|104185|48
1727200630000|2024-09-24 17:57:10|104235.1|104185.1|104235.8|104185.8|104235.9|104185.9|104234.8|104184.8|13
1727200640000|2024-09-24 17:57:20|104236.1|104186.1|104233.4|104183.4|104236.1|104186.1|104233.4|104183.4|42
1727200650000|2024-09-24 17:57:30|104232.3|104182.3|104232.6|104182.6|104234|104184|104230.6|104180.6|32
1727200660000|2024-09-24 17:57:40|104233|104183|104224.5|104174.5|104233|104183|104223.6|104173.6|32
1727200670000|2024-09-24 17:57:50|104224.2|104174.2|104223.4|104173.4|104225.4|104175.4|104223.4|104173.4|28
1727200680000|2024-09-24 17:58:00|104223.1|104173.1|104228.8|104178.8|104229.7|104179.7|104223.1|104173.1|40
1727200690000|2024-09-24 17:58:10|104228.5|104178.5|104228.9|104178.9|104229.5|104179.5|104226.5|104176.5|36
1727200700000|2024-09-24 17:58:20|104228.2|104178.2|104227.6|104177.6|104228.2|104178.2|104226.7|104176.7|10
1727200710000|2024-09-24 17:58:30|104227.5|104177.5|104229.3|104179.3|104229.8|104179.8|104227.2|104177.2|31
1727200720000|2024-09-24 17:58:40|104229.6|104179.6|104228.7|104178.7|104229.6|104179.6|104227.3|104177.3|27
1727200730000|2024-09-24 17:58:50|104228.2|104178.2|104229.7|104179.7|104230|104180|104227.4|104177.4|24
1727200740000|2024-09-24 17:59:00|104230|104180|104230.4|104180.4|104233.4|104183.4|104230|104180|13
1727200750000|2024-09-24 17:59:10|104229.9|104179.9|104232|104182|104232.3|104182.3|104229.3|104179.3|12
1727200760000|2024-09-24 17:59:20|104231.3|104181.3|104231.2|104181.2|104231.8|104181.8|104229.5|104179.5|11
1727200770000|2024-09-24 17:59:30|104231.6|104181.6|104232.2|104182.2|104233|104183|104230.2|104180.2|34
1727200780000|2024-09-24 17:59:40|104232|104182|104229.2|104179.2|104232|104182|104227.6|104177.6|44
1727200790000|2024-09-24 17:59:50|104229|104179|104232.4|104182.4|104233.5|104183.5|104228.1|104178.1|40
1727200800000|2024-09-24 18:00:00|104232.6|104182.6|104230.9|104180.9|104233.4|104183.4|104229.9|104179.9|13
1727200810000|2024-09-24 18:00:10|104231|104181|104234|104184|104234|104184|104231|104181|8
1727200820000|2024-09-24 18:00:20|104233.6|104183.6|104231.6|104181.6|104233.6|104183.6|104231.6|104181.6|11
1727200830000|2024-09-24 18:00:30|104231.4|104181.4|104231.5|104181.5|104231.5|104181.5|104231.4|104181.4|2
1727200840000|2024-09-24 18:00:40|104231.4|104181.4|104231.5|104181.5|104231.5|104181.5|104231.4|104181.4|2
1727200850000|2024-09-24 18:00:50|104230.5|104180.5|104230.6|104180.6|104230.7|104180.7|104230.5|104180.5|3
1727200860000|2024-09-24 18:01:00|104231.4|104181.4|104220|104170|104231.4|104181.4|104220|104170|31
1727200870000|2024-09-24 18:01:10|104220.5|104170.5|104218.3|104168.3|104221.2|104171.2|104216.7|104166.7|39
1727200880000|2024-09-24 18:01:20|104217.8|104167.8|104220.4|104170.4|104220.4|104170.4|104216.6|104166.6|32
1727200890000|2024-09-24 18:01:30|104220.2|104170.2|104220.7|104170.7|104220.9|104170.9|104218.1|104168.1|38
1727200900000|2024-09-24 18:01:40|104219.7|104169.7|104220.9|104170.9|104222.4|104172.4|104219|104169|43
1727200910000|2024-09-24 18:01:50|104221.5|104171.5|104220.8|104170.8|104225|104175|104220.4|104170.4|34
1727200920000|2024-09-24 18:02:00|104221.2|104171.2|104220.2|104170.2|104223.5|104173.5|104218.9|104168.9|32
1727200930000|2024-09-24 18:02:10|104220.4|104170.4|104219.5|104169.5|104220.4|104170.4|104219.1|104169.1|9
1727200940000|2024-09-24 18:02:20|104219.3|104169.3|104218.3|104168.3|104220|104170|104217.8|104167.8|20
1727200950000|2024-09-24 18:02:30|104217.7|104167.7|104225.5|104175.5|104225.5|104175.5|104217.5|104167.5|18
1727200960000|2024-09-24 18:02:40|104225.7|104175.7|104222.2|104172.2|104225.9|104175.9|104222.2|104172.2|17
1727200970000|2024-09-24 18:02:50|104222|104172|104214.2|104164.2|104222.2|104172.2|104213.7|104163.7|25
1727200980000|2024-09-24 18:03:00|104214|104164|104212.9|104162.9|104214|104164|104212.5|104162.5|14
1727200990000|2024-09-24 18:03:10|104212.5|104162.5|104208.4|104158.4|104214.5|104164.5|104208.2|104158.2|41
1727201000000|2024-09-24 18:03:20|104208.2|104158.2|104210.4|104160.4|104210.7|104160.7|104206.9|104156.9|29
1727201010000|2024-09-24 18:03:30|104209.4|104159.4|104211.4|104161.4|104212|104162|104209.4|104159.4|12
1727201020000|2024-09-24 18:03:40|104211.2|104161.2|104210.8|104160.8|104211.2|104161.2|104207.4|104157.4|22
1727201030000|2024-09-24 18:03:50|104210.2|104160.2|104207.8|104157.8|104210.2|104160.2|104207.8|104157.8|8
1727201040000|2024-09-24 18:04:00|104208.8|104158.8|104207.2|104157.2|104208.8|104158.8|104207.2|104157.2|8
1727201050000|2024-09-24 18:04:10|104207.6|104157.6|104206.7|104156.7|104208|104158|104205.9|104155.9|20
1727201060000|2024-09-24 18:04:20|104206.9|104156.9|104208.5|104158.5|104208.8|104158.8|104206.9|104156.9|22
1727201070000|2024-09-24 18:04:30|104208.7|104158.7|104214.9|104164.9|104214.9|104164.9|104208.2|104158.2|23
1727201080000|2024-09-24 18:04:40|104215|104165|104212.1|104162.1|104215|104165|104211.9|104161.9|14
1727201090000|2024-09-24 18:04:50|104211.9|104161.9|104213.5|104163.5|104214.1|104164.1|104211.7|104161.7|11
1727201100000|2024-09-24 18:05:00|104213.6|104163.6|104208.2|104158.2|104214.4|104164.4|104207.3|104157.3|30
1727201110000|2024-09-24 18:05:10|104208.4|104158.4|104208.3|104158.3|104209.8|104159.8|104207.5|104157.5|11
1727201120000|2024-09-24 18:05:20|104208.2|104158.2|104208.2|104158.2|104208.4|104158.4|104208.2|104158.2|7
1727201130000|2024-09-24 18:05:30|104207.9|104157.9|104207.3|104157.3|104208.6|104158.6|104207|104157|15
1727201140000|2024-09-24 18:05:40|104207.2|104157.2|104208.3|104158.3|104208.3|104158.3|104206.8|104156.8|15
1727201150000|2024-09-24 18:05:50|104207.9|104157.9|104205.6|104155.6|104208.3|104158.3|104204.7|104154.7|28
1727201160000|2024-09-24 18:06:00|104205.5|104155.5|104205|104155|104205.5|104155.5|104204.7|104154.7|5
1727201170000|2024-09-24 18:06:10|104205.3|104155.3|104206.8|104156.8|104206.8|104156.8|104205|104155|20
1727201180000|2024-09-24 18:06:20|104206.3|104156.3|104205.4|104155.4|104206.3|104156.3|104205.4|104155.4|6
1727201190000|2024-09-24 18:06:30|104205.5|104155.5|104205.7|104155.7|104205.9|104155.9|104205|104155|10
1727201200000|2024-09-24 18:06:40|104205.9|104155.9|104206|104156|104206.3|104156.3|104205.9|104155.9|5
1727201210000|2024-09-24 18:06:50|104205.9|104155.9|104205.9|104155.9|104205.9|104155.9|104205.9|104155.9|1
1727201220000|2024-09-24 18:07:00|104206|104156|104206.5|104156.5|104206.7|104156.7|104206|104156|7
1727201230000|2024-09-24 18:07:10|104205.2|104155.2|104206|104156|104206.6|104156.6|104204.8|104154.8|11
1727201240000|2024-09-24 18:07:20|104205.7|104155.7|104205.6|104155.6|104205.7|104155.7|104205|104155|6
1727201250000|2024-09-24 18:07:30|104205.4|104155.4|104205|104155|104205.4|104155.4|104203.3|104153.3|7
1727201260000|2024-09-24 18:07:40|104204.9|104154.9|104205.6|104155.6|104205.6|104155.6|104204.9|104154.9|6
1727201270000|2024-09-24 18:07:50|104205.3|104155.3|104205.8|104155.8|104206.2|104156.2|104204.9|104154.9|14
1727201280000|2024-09-24 18:08:00|104205.7|104155.7|104207.5|104157.5|104207.6|104157.6|104204.8|104154.8|14
1727201290000|2024-09-24 18:08:10|104206|104156|104206.7|104156.7|104207.7|104157.7|104205.8|104155.8|7
1727201300000|2024-09-24 18:08:20|104206.5|104156.5|104206.2|104156.2|104206.5|104156.5|104206|104156|6
1727201310000|2024-09-24 18:08:30|104205.5|104155.5|104204.6|104154.6|104206.2|104156.2|104204.5|104154.5|8
1727201320000|2024-09-24 18:08:40|104204.9|104154.9|104206.5|104156.5|104206.5|104156.5|104204.8|104154.8|3
1727201330000|2024-09-24 18:08:50|104205.4|104155.4|104207.6|104157.6|104207.6|104157.6|104205.4|104155.4|11
1727201340000|2024-09-24 18:09:00|104206.6|104156.6|104206.9|104156.9|104208|104158|104205.9|104155.9|8
1727201350000|2024-09-24 18:09:10|104205.9|104155.9|104205.6|104155.6|104207.8|104157.8|104204.5|104154.5|14
1727201360000|2024-09-24 18:09:20|104205.2|104155.2|104205.9|104155.9|104207.5|104157.5|104204.8|104154.8|14
1727201370000|2024-09-24 18:09:30|104205.7|104155.7|104204.6|104154.6|104205.7|104155.7|104204.6|104154.6|6
1727201380000|2024-09-24 18:09:40|104204.2|104154.2|104206.7|104156.7|104207.3|104157.3|104204.2|104154.2|16
1727201390000|2024-09-24 18:09:50|104206.9|104156.9|104208.3|104158.3|104208.3|104158.3|104206.9|104156.9|4
1727201400000|2024-09-24 18:10:00|104208.2|104158.2|104212.9|104162.9|104213.9|104163.9|104208|104158|30
1727201410000|2024-09-24 18:10:10|104213|104163|104216.5|104166.5|104217.7|104167.7|104213|104163|20
1727201420000|2024-09-24 18:10:20|104215.9|104165.9|104214.4|104164.4|104218.1|104168.1|104214.4|104164.4|16
1727201430000|2024-09-24 18:10:30|104214.7|104164.7|104214.9|104164.9|104215.8|104165.8|104214.4|104164.4|12
1727201440000|2024-09-24 18:10:40|104214.4|104164.4|104213.8|104163.8|104215.4|104165.4|104213.8|104163.8|16
1727201450000|2024-09-24 18:10:50|104213.5|104163.5|104213.5|104163.5|104214|104164|104212.7|104162.7|11
1727201460000|2024-09-24 18:11:00|104213.6|104163.6|104212.7|104162.7|104213.6|104163.6|104212.7|104162.7|9
1727201470000|2024-09-24 18:11:10|104212.8|104162.8|104213|104163|104214.2|104164.2|104212.8|104162.8|11
1727201480000|2024-09-24 18:11:20|104213.4|104163.4|104212.2|104162.2|104213.7|104163.7|104212.2|104162.2|13
1727201490000|2024-09-24 18:11:30|104211.8|104161.8|104213.9|104163.9|104213.9|104163.9|104211.2|104161.2|13
1727201500000|2024-09-24 18:11:40|104212.9|104162.9|104210.1|104160.1|104212.9|104162.9|104209.4|104159.4|14
1727201510000|2024-09-24 18:11:50|104210.7|104160.7|104214.9|104164.9|104215.2|104165.2|104210.3|104160.3|22
1727201520000|2024-09-24 18:12:00|104214.8|104164.8|104215.4|104165.4|104216.4|104166.4|104211.9|104161.9|30
1727201530000|2024-09-24 18:12:10|104215.8|104165.8|104215.4|104165.4|104217.8|104167.8|104214.4|104164.4|29
1727201540000|2024-09-24 18:12:20|104216.1|104166.1|104215.7|104165.7|104216.9|104166.9|104214.1|104164.1|17
1727201550000|2024-09-24 18:12:30|104214.7|104164.7|104214.8|104164.8|104216.8|104166.8|104213.5|104163.5|28
1727201560000|2024-09-24 18:12:40|104215.3|104165.3|104216.1|104166.1|104216.1|104166.1|104215.3|104165.3|5
1727201570000|2024-09-24 18:12:50|104215.3|104165.3|104215|104165|104217|104167|104213.4|104163.4|18
1727201580000|2024-09-24 18:13:00|104215.7|104165.7|104216.4|104166.4|104217.4|104167.4|104215.7|104165.7|8
1727201590000|2024-09-24 18:13:10|104216.9|104166.9|104217.6|104167.6|104217.6|104167.6|104216.9|104166.9|2
1727201600000|2024-09-24 18:13:20|104218.3|104168.3|104215.5|104165.5|104218.7|104168.7|104214.3|104164.3|21
1727201610000|2024-09-24 18:13:30|104215.9|104165.9|104218.9|104168.9|104219.8|104169.8|104215.4|104165.4|24
1727201620000|2024-09-24 18:13:40|104219|104169|104222.1|104172.1|104222.1|104172.1|104215.5|104165.5|25
1727201630000|2024-09-24 18:13:50|104223.2|104173.2|104220|104170|104223.2|104173.2|104219.3|104169.3|14
1727201640000|2024-09-24 18:14:00|104219.7|104169.7|104219.9|104169.9|104220.2|104170.2|104219.6|104169.6|6
1727201650000|2024-09-24 18:14:10|104220.2|104170.2|104220.7|104170.7|104220.9|104170.9|104219.4|104169.4|16
1727201660000|2024-09-24 18:14:20|104219.9|104169.9|104218.9|104168.9|104220.6|104170.6|104217.7|104167.7|18
1727201670000|2024-09-24 18:14:30|104217.9|104167.9|104219.1|104169.1|104220.8|104170.8|104217.8|104167.8|21
1727201680000|2024-09-24 18:14:40|104218.2|104168.2|104223.3|104173.3|104223.3|104173.3|104217.6|104167.6|31
1727201690000|2024-09-24 18:14:50|104223.5|104173.5|104223.6|104173.6|104226.9|104176.9|104222.6|104172.6|30
1727201700000|2024-09-24 18:15:00|104222.9|104172.9|104223.1|104173.1|104223.6|104173.6|104222|104172|20
1727201710000|2024-09-24 18:15:10|104222.8|104172.8|104226.9|104176.9|104230.6|104180.6|104222.8|104172.8|11
1727201720000|2024-09-24 18:15:20|104226.8|104176.8|104227.7|104177.7|104229.1|104179.1|104226.8|104176.8|15
1727201730000|2024-09-24 18:15:30|104227.8|104177.8|104230.7|104180.7|104230.7|104180.7|104227.7|104177.7|15
1727201740000|2024-09-24 18:15:40|104231.1|104181.1|104250.6|104200.6|104251|104201|104231.1|104181.1|42
1727201750000|2024-09-24 18:15:50|104250.8|104200.8|104251|104201|104252.4|104202.4|104250.6|104200.6|19
1727201760000|2024-09-24 18:16:00|104250.6|104200.6|104248.1|104198.1|104250.6|104200.6|104246|104196|33
1727201770000|2024-09-24 18:16:10|104246.4|104196.4|104248|104198|104249.5|104199.5|104246.4|104196.4|31
1727201780000|2024-09-24 18:16:20|104248.2|104198.2|104249.8|104199.8|104251.5|104201.5|104247.4|104197.4|38
1727201790000|2024-09-24 18:16:30|104250.1|104200.1|104252|104202|104252.3|104202.3|104249.3|104199.3|39
1727201800000|2024-09-24 18:16:40|104252.7|104202.7|104252|104202|104255.2|104205.2|104251.6|104201.6|35
1727201810000|2024-09-24 18:16:50|104252.5|104202.5|104257|104207|104257.8|104207.8|104252|104202|43
1727201820000|2024-09-24 18:17:00|104257.5|104207.5|104256.6|104206.6|104257.5|104207.5|104254.8|104204.8|35
1727201830000|2024-09-24 18:17:10|104256.5|104206.5|104255.9|104205.9|104256.9|104206.9|104255|104205|31
1727201840000|2024-09-24 18:17:20|104256.4|104206.4|104256.7|104206.7|104256.7|104206.7|104256.4|104206.4|6
1727201850000|2024-09-24 18:17:30|104256.6|104206.6|104253.2|104203.2|104256.6|104206.6|104252.5|104202.5|25
1727201860000|2024-09-24 18:17:40|104252.6|104202.6|104249.8|104199.8|104255.1|104205.1|104249.3|104199.3|28
1727201870000|2024-09-24 18:17:50|104250.1|104200.1|104252.5|104202.5|104255.4|104205.4|104250.1|104200.1|42
1727201880000|2024-09-24 18:18:00|104252.8|104202.8|104255.7|104205.7|104255.7|104205.7|104247.4|104197.4|26
1727201890000|2024-09-24 18:18:10|104255.4|104205.4|104253.1|104203.1|104255.6|104205.6|104253.1|104203.1|9
1727201900000|2024-09-24 18:18:20|104253.2|104203.2|104247.8|104197.8|104253.9|104203.9|104247.4|104197.4|23
1727201910000|2024-09-24 18:18:30|104247.3|104197.3|104249.8|104199.8|104249.8|104199.8|104247|104197|17
1727201920000|2024-09-24 18:18:40|104250.1|104200.1|104251.3|104201.3|104251.7|104201.7|104248.1|104198.1|17
1727201930000|2024-09-24 18:18:50|104251.7|104201.7|104248.7|104198.7|104253|104203|104248.7|104198.7|19
1727201940000|2024-09-24 18:19:00|104248.2|104198.2|104247.4|104197.4|104248.7|104198.7|104245.4|104195.4|21
1727201950000|2024-09-24 18:19:10|104247.1|104197.1|104246.9|104196.9|104247.1|104197.1|104243.8|104193.8|15
1727201960000|2024-09-24 18:19:20|104246.3|104196.3|104246|104196|104246.3|104196.3|104243|104193|27
1727201970000|2024-09-24 18:19:30|104246.2|104196.2|104243.1|104193.1|104246.3|104196.3|104241.8|104191.8|23
1727201980000|2024-09-24 18:19:40|104243.3|104193.3|104240.6|104190.6|104244.5|104194.5|104240.2|104190.2|16
1727201990000|2024-09-24 18:19:50|104240.7|104190.7|104240.9|104190.9|104241.1|104191.1|104240.3|104190.3|16
1727202000000|2024-09-24 18:20:00|104240.4|104190.4|104242.4|104192.4|104242.4|104192.4|104237.3|104187.3|26
1727202010000|2024-09-24 18:20:10|104242.5|104192.5|104242.6|104192.6|104242.8|104192.8|104242.5|104192.5|4
1727202020000|2024-09-24 18:20:20|104243.1|104193.1|104246.3|104196.3|104246.3|104196.3|104242.2|104192.2|24
1727202030000|2024-09-24 18:20:30|104246.7|104196.7|104238.5|104188.5|104246.8|104196.8|104238|104188|34
1727202040000|2024-09-24 18:20:40|104238|104188|104237.5|104187.5|104239|104189|104236.9|104186.9|13
1727202050000|2024-09-24 18:20:50|104237|104187|104237.5|104187.5|104237.6|104187.6|104237|104187|4
1727202060000|2024-09-24 18:21:00|104237.6|104187.6|104232.2|104182.2|104237.9|104187.9|104231.7|104181.7|13
1727202070000|2024-09-24 18:21:10|104231.8|104181.8|104228.5|104178.5|104231.8|104181.8|104228.5|104178.5|10
1727202080000|2024-09-24 18:21:20|104228.1|104178.1|104230.9|104180.9|104232.1|104182.1|104226.7|104176.7|23
1727202090000|2024-09-24 18:21:30|104229.9|104179.9|104227.3|104177.3|104230.4|104180.4|104225.6|104175.6|24
1727202100000|2024-09-24 18:21:40|104227.2|104177.2|104226.4|104176.4|104227.8|104177.8|104225.5|104175.5|35
1727202110000|2024-09-24 18:21:50|104226.8|104176.8|104223.5|104173.5|104229.2|104179.2|104223.4|104173.4|30
1727202120000|2024-09-24 18:22:00|104223.7|104173.7|104218.4|104168.4|104225.7|104175.7|104218.4|104168.4|39
1727202130000|2024-09-24 18:22:10|104217.9|104167.9|104207.1|104157.1|104217.9|104167.9|104207.1|104157.1|29
1727202140000|2024-09-24 18:22:20|104206.9|104156.9|104218.5|104168.5|104219.5|104169.5|104206.7|104156.7|27
1727202150000|2024-09-24 18:22:30|104218.8|104168.8|104215.3|104165.3|104220.9|104170.9|104214.9|104164.9|34
1727202160000|2024-09-24 18:22:40|104215.2|104165.2|104217.4|104167.4|104219.1|104169.1|104215.2|104165.2|34
1727202170000|2024-09-24 18:22:50|104217.6|104167.6|104217.1|104167.1|104217.6|104167.6|104215.3|104165.3|23
1727202180000|2024-09-24 18:23:00|104217.4|104167.4|104220.2|104170.2|104220.3|104170.3|104217.3|104167.3|44
1727202190000|2024-09-24 18:23:10|104219.7|104169.7|104223.6|104173.6|104224.1|104174.1|104218.3|104168.3|44
1727202200000|2024-09-24 18:23:20|104224|104174|104223.8|104173.8|104225|104175|104222.8|104172.8|19
1727202210000|2024-09-24 18:23:30|104223.5|104173.5|104223.3|104173.3|104223.5|104173.5|104221.3|104171.3|33
1727202220000|2024-09-24 18:23:40|104223.5|104173.5|104218.5|104168.5|104223.7|104173.7|104217.1|104167.1|25
1727202230000|2024-09-24 18:23:50|104219|104169|104214|104164|104219.9|104169.9|104213.8|104163.8|27
1727202240000|2024-09-24 18:24:00|104214.4|104164.4|104213.1|104163.1|104215.1|104165.1|104211.1|104161.1|49
1727202250000|2024-09-24 18:24:10|104211.7|104161.7|104210.5|104160.5|104214.4|104164.4|104210.2|104160.2|41
1727202260000|2024-09-24 18:24:20|104210.2|104160.2|104207|104157|104211.6|104161.6|104206.6|104156.6|41
1727202270000|2024-09-24 18:24:30|104206|104156|104206.9|104156.9|104208.1|104158.1|104205.9|104155.9|35
1727202280000|2024-09-24 18:24:40|104207.2|104157.2|104206.4|104156.4|104207.2|104157.2|104205.7|104155.7|15
1727202290000|2024-09-24 18:24:50|104206.5|104156.5|104205.7|104155.7|104206.7|104156.7|104205.2|104155.2|15
1727202300000|2024-09-24 18:25:00|104205.3|104155.3|104204.1|104154.1|104205.7|104155.7|104203.4|104153.4|38
1727202310000|2024-09-24 18:25:10|104203.8|104153.8|104192.1|104142.1|104205.6|104155.6|104192|104142|42
1727202320000|2024-09-24 18:25:20|104191.4|104141.4|104188.6|104138.6|104195.5|104145.5|104188|104138|49
1727202330000|2024-09-24 18:25:30|104188.2|104138.2|104192|104142|104192.8|104142.8|104186|104136|44
1727202340000|2024-09-24 18:25:40|104192.1|104142.1|104191.4|104141.4|104193.4|104143.4|104191.4|104141.4|34
1727202350000|2024-09-24 18:25:50|104190.7|104140.7|104192.8|104142.8|104193.7|104143.7|104188.5|104138.5|42
1727202360000|2024-09-24 18:26:00|104192|104142|104198.2|104148.2|104199.1|104149.1|104191.9|104141.9|26
1727202370000|2024-09-24 18:26:10|104199.1|104149.1|104197.2|104147.2|104199.1|104149.1|104196.6|104146.6|18
1727202380000|2024-09-24 18:26:20|104197.4|104147.4|104196.5|104146.5|104197.6|104147.6|104194.6|104144.6|37
1727202390000|2024-09-24 18:26:30|104197|104147|104197.2|104147.2|104197.2|104147.2|104196.8|104146.8|4
1727202400000|2024-09-24 18:26:40|104196.9|104146.9|104195|104145|104196.9|104146.9|104194.5|104144.5|26
1727202410000|2024-09-24 18:26:50|104194.6|104144.6|104202.8|104152.8|104203.6|104153.6|104194.6|104144.6|21
1727202420000|2024-09-24 18:27:00|104202.3|104152.3|104201.2|104151.2|104202.8|104152.8|104201.2|104151.2|12
1727202430000|2024-09-24 18:27:10|104203.2|104153.2|104206.1|104156.1|104206.8|104156.8|104203.1|104153.1|12
1727202440000|2024-09-24 18:27:20|104206.2|104156.2|104199.6|104149.6|104206.4|104156.4|104199.6|104149.6|17
1727202450000|2024-09-24 18:27:30|104199.8|104149.8|104201.9|104151.9|104202.9|104152.9|104198.4|104148.4|34
1727202460000|2024-09-24 18:27:40|104202.3|104152.3|104203.1|104153.1|104203.1|104153.1|104202.3|104152.3|3
1727202470000|2024-09-24 18:27:50|104203.5|104153.5|104203.7|104153.7|104203.7|104153.7|104203.5|104153.5|3
1727202480000|2024-09-24 18:28:00|104204|104154|104207.1|104157.1|104209.6|104159.6|104202.7|104152.7|37
1727202490000|2024-09-24 18:28:10|104206.5|104156.5|104205.2|104155.2|104207.1|104157.1|104204.1|104154.1|31
1727202500000|2024-09-24 18:28:20|104204.9|104154.9|104206.4|104156.4|104207.3|104157.3|104204.1|104154.1|39
1727202510000|2024-09-24 18:28:30|104206.1|104156.1|104205.7|104155.7|104207.9|104157.9|104205.1|104155.1|17
1727202520000|2024-09-24 18:28:40|104205.4|104155.4|104203.4|104153.4|104205.4|104155.4|104203.2|104153.2|15
1727202530000|2024-09-24 18:28:50|104203.1|104153.1|104204.1|104154.1|104208.3|104158.3|104203.1|104153.1|38
1727202540000|2024-09-24 18:29:00|104204.8|104154.8|104208.7|104158.7|104210.3|104160.3|104204.3|104154.3|29
1727202550000|2024-09-24 18:29:10|104209.2|104159.2|104207.8|104157.8|104209.2|104159.2|104207.8|104157.8|13
1727202560000|2024-09-24 18:29:20|104207.7|104157.7|104207.7|104157.7|104208.7|104158.7|104207|104157|13
1727202570000|2024-09-24 18:29:30|104206.9|104156.9|104205|104155|104206.9|104156.9|104204|104154|28
1727202580000|2024-09-24 18:29:40|104205.1|104155.1|104208|104158|104208.6|104158.6|104203.4|104153.4|41
1727202590000|2024-09-24 18:29:50|104207.7|104157.7|104209.6|104159.6|104209.6|104159.6|104207.4|104157.4|7
1727202600000|2024-09-24 18:30:00|104209.7|104159.7|104206.5|104156.5|104210.2|104160.2|104206.5|104156.5|15
1727202610000|2024-09-24 18:30:10|104207|104157|104216.3|104166.3|104216.3|104166.3|104206.5|104156.5|30
1727202620000|2024-09-24 18:30:20|104216.9|104166.9|104223.7|104173.7|104224.9|104174.9|104216.9|104166.9|52
1727202630000|2024-09-24 18:30:30|104225|104175|104220.1|104170.1|104225|104175|104217.6|104167.6|46
1727202640000|2024-09-24 18:30:40|104219.9|104169.9|104224.4|104174.4|104224.9|104174.9|104216.4|104166.4|43
1727202650000|2024-09-24 18:30:50|104224.9|104174.9|104220.3|104170.3|104224.9|104174.9|104220.3|104170.3|15
1727202660000|2024-09-24 18:31:00|104220.2|104170.2|104221.2|104171.2|104222.6|104172.6|104217.2|104167.2|34
1727202670000|2024-09-24 18:31:10|104221.9|104171.9|104218.5|104168.5|104222.4|104172.4|104216.8|104166.8|28
1727202680000|2024-09-24 18:31:20|104216.6|104166.6|104217.4|104167.4|104218.8|104168.8|104215.2|104165.2|16
1727202690000|2024-09-24 18:31:30|104216.8|104166.8|104216|104166|104216.8|104166.8|104214.4|104164.4|15
1727202700000|2024-09-24 18:31:40|104215.4|104165.4|104214.5|104164.5|104216|104166|104212|104162|24
1727202710000|2024-09-24 18:31:50|104214.8|104164.8|104211.7|104161.7|104214.8|104164.8|104211|104161|12
1727202720000|2024-09-24 18:32:00|104211.6|104161.6|104213.2|104163.2|104214.6|104164.6|104211.5|104161.5|17
1727202730000|2024-09-24 18:32:10|104213.3|104163.3|104214.5|104164.5|104215.6|104165.6|104213.3|104163.3|31
1727202740000|2024-09-24 18:32:20|104215|104165|104214.6|104164.6|104215.8|104165.8|104213.8|104163.8|22
1727202750000|2024-09-24 18:32:30|104215.2|104165.2|104213.4|104163.4|104215.6|104165.6|104213.1|104163.1|11
1727202760000|2024-09-24 18:32:40|104213.8|104163.8|104209|104159|104213.8|104163.8|104208.7|104158.7|14
1727202770000|2024-09-24 18:32:50|104209.6|104159.6|104209.8|104159.8|104210.6|104160.6|104208.9|104158.9|20
1727202780000|2024-09-24 18:33:00|104210.7|104160.7|104215.7|104165.7|104217.1|104167.1|104210|104160|33
1727202790000|2024-09-24 18:33:10|104216.3|104166.3|104215.7|104165.7|104216.3|104166.3|104214.4|104164.4|8
1727202800000|2024-09-24 18:33:20|104215.3|104165.3|104217.9|104167.9|104218|104168|104215.1|104165.1|10
1727202810000|2024-09-24 18:33:30|104218.1|104168.1|104218.4|104168.4|104218.4|104168.4|104218.1|104168.1|2
1727202820000|2024-09-24 18:33:40|104218.3|104168.3|104216.5|104166.5|104218.3|104168.3|104215.9|104165.9|10
1727202830000|2024-09-24 18:33:50|104216.4|104166.4|104219.1|104169.1|104219.1|104169.1|104215.5|104165.5|21
1727202840000|2024-09-24 18:34:00|104219.4|104169.4|104219.3|104169.3|104219.4|104169.4|104219.3|104169.3|2
1727202850000|2024-09-24 18:34:10|104218|104168|104217|104167|104218|104168|104215.3|104165.3|10
1727202860000|2024-09-24 18:34:20|104216.6|104166.6|104212.2|104162.2|104218.1|104168.1|104210|104160|19
1727202870000|2024-09-24 18:34:30|104212.4|104162.4|104211.1|104161.1|104212.8|104162.8|104210.5|104160.5|25
1727202880000|2024-09-24 18:34:40|104210.6|104160.6|104210|104160|104211.4|104161.4|104207.9|104157.9|23
1727202890000|2024-09-24 18:34:50|104210.1|104160.1|104212.2|104162.2|104212.5|104162.5|104208.5|104158.5|14
1727202900000|2024-09-24 18:35:00|104212.3|104162.3|104212.9|104162.9|104216.9|104166.9|104212.3|104162.3|29
1727202910000|2024-09-24 18:35:10|104211.5|104161.5|104210.9|104160.9|104212.7|104162.7|104209.3|104159.3|40
1727202920000|2024-09-24 18:35:20|104211|104161|104218.4|104168.4|104221.7|104171.7|104210.3|104160.3|29
1727202930000|2024-09-24 18:35:30|104218|104168|104223.1|104173.1|104223.1|104173.1|104217.9|104167.9|35
1727202940000|2024-09-24 18:35:40|104222.6|104172.6|104218.8|104168.8|104222.6|104172.6|104218.7|104168.7|18
1727202950000|2024-09-24 18:35:50|104218.4|104168.4|104218.7|104168.7|104220.1|104170.1|104218.3|104168.3|19
1727202960000|2024-09-24 18:36:00|104219.2|104169.2|104214.2|104164.2|104219.6|104169.6|104214.2|104164.2|22
1727202970000|2024-09-24 18:36:10|104215|104165|104210.9|104160.9|104215.3|104165.3|104210.6|104160.6|19
1727202980000|2024-09-24 18:36:20|104211.5|104161.5|104211.4|104161.4|104212.7|104162.7|104208|104158|22
1727202990000|2024-09-24 18:36:30|104211.2|104161.2|104207.3|104157.3|104211.3|104161.3|104205.7|104155.7|28
1727203000000|2024-09-24 18:36:40|104207.7|104157.7|104205.6|104155.6|104208.1|104158.1|104204.6|104154.6|39
1727203010000|2024-09-24 18:36:50|104205.5|104155.5|104206.1|104156.1|104206.1|104156.1|104203.4|104153.4|20
1727203020000|2024-09-24 18:37:00|104206.4|104156.4|104208.8|104158.8|104209|104159|104206.2|104156.2|20
1727203030000|2024-09-24 18:37:10|104208.7|104158.7|104212|104162|104213.8|104163.8|104204.1|104154.1|35
1727203040000|2024-09-24 18:37:20|104212.8|104162.8|104212.4|104162.4|104214.7|104164.7|104211.1|104161.1|43
1727203050000|2024-09-24 18:37:30|104211.8|104161.8|104210.8|104160.8|104212|104162|104209.7|104159.7|16
1727203060000|2024-09-24 18:37:40|104210.6|104160.6|104209.7|104159.7|104211.1|104161.1|104208|104158|25
1727203070000|2024-09-24 18:37:50|104209|104159|104208.7|104158.7|104209.1|104159.1|104207.7|104157.7|18
1727203080000|2024-09-24 18:38:00|104208.1|104158.1|104207|104157|104208.2|104158.2|104206.6|104156.6|9
1727203090000|2024-09-24 18:38:10|104206.8|104156.8|104207.3|104157.3|104208.8|104158.8|104206.5|104156.5|30
1727203100000|2024-09-24 18:38:20|104208.5|104158.5|104212|104162|104212|104162|104207.4|104157.4|39
1727203110000|2024-09-24 18:38:30|104212.2|104162.2|104213.2|104163.2|104215.1|104165.1|104212.2|104162.2|41
1727203120000|2024-09-24 18:38:40|104212.9|104162.9|104215.6|104165.6|104216.8|104166.8|104212.1|104162.1|34
1727203130000|2024-09-24 18:38:50|104216.3|104166.3|104210.7|104160.7|104216.3|104166.3|104208.7|104158.7|45
1727203140000|2024-09-24 18:39:00|104210.1|104160.1|104207.8|104157.8|104210.1|104160.1|104207.8|104157.8|7
1727203150000|2024-09-24 18:39:10|104207.2|104157.2|104212.7|104162.7|104212.8|104162.8|104207.2|104157.2|29
1727203160000|2024-09-24 18:39:20|104212.6|104162.6|104210.6|104160.6|104212.7|104162.7|104209.6|104159.6|15
1727203170000|2024-09-24 18:39:30|104211.2|104161.2|104207.6|104157.6|104211.2|104161.2|104206.8|104156.8|38
1727203180000|2024-09-24 18:39:40|104207.9|104157.9|104209.9|104159.9|104211.9|104161.9|104207.4|104157.4|35
1727203190000|2024-09-24 18:39:50|104210|104160|104211.2|104161.2|104211.2|104161.2|104209|104159|8
1727203200000|2024-09-24 18:40:00|104211.8|104161.8|104212.8|104162.8|104213.9|104163.9|104209.3|104159.3|46
1727203210000|2024-09-24 18:40:10|104213.4|104163.4|104213.2|104163.2|104214.2|104164.2|104212.2|104162.2|20
1727203220000|2024-09-24 18:40:20|104213|104163|104214.9|104164.9|104214.9|104164.9|104211.6|104161.6|13
1727203230000|2024-09-24 18:40:30|104214.7|104164.7|104218.9|104168.9|104219|104169|104214.7|104164.7|12
1727203240000|2024-09-24 18:40:40|104219.1|104169.1|104222.3|104172.3|104222.7|104172.7|104219.1|104169.1|15
1727203250000|2024-09-24 18:40:50|104222.2|104172.2|104222.6|104172.6|104223.9|104173.9|104222.2|104172.2|11
1727203260000|2024-09-24 18:41:00|104222.4|104172.4|104222.4|104172.4|104222.4|104172.4|104222.4|104172.4|1
1727203270000|2024-09-24 18:41:10|104222.3|104172.3|104214.9|104164.9|104222.4|104172.4|104214.6|104164.6|15
1727203280000|2024-09-24 18:41:20|104215.2|104165.2|104215.8|104165.8|104216|104166|104214|104164|8
1727203290000|2024-09-24 18:41:30|104216.2|104166.2|104215.4|104165.4|104216.2|104166.2|104215.4|104165.4|6
1727203300000|2024-09-24 18:41:40|104215.2|104165.2|104210|104160|104216.2|104166.2|104207.8|104157.8|24
1727203310000|2024-09-24 18:41:50|104210.3|104160.3|104213.2|104163.2|104213.8|104163.8|104210.3|104160.3|13
1727203320000|2024-09-24 18:42:00|104212.7|104162.7|104214.3|104164.3|104217.5|104167.5|104212.4|104162.4|21
1727203330000|2024-09-24 18:42:10|104207.7|104157.7|104211.4|104161.4|104211.4|104161.4|104207.7|104157.7|14
1727203340000|2024-09-24 18:42:20|104211.5|104161.5|104210.5|104160.5|104213.8|104163.8|104210.5|104160.5|9
1727203350000|2024-09-24 18:42:30|104210.6|104160.6|104209.2|104159.2|104210.6|104160.6|104209.2|104159.2|4
1727203360000|2024-09-24 18:42:40|104209.3|104159.3|104209.1|104159.1|104209.3|104159.3|104209.1|104159.1|2
1727203370000|2024-09-24 18:42:50|104209.2|104159.2|104206.1|104156.1|104210|104160|104206.1|104156.1|8
1727203380000|2024-09-24 18:43:00|104205.9|104155.9|104209|104159|104209.2|104159.2|104205.9|104155.9|13
1727203390000|2024-09-24 18:43:10|104208.2|104158.2|104209.9|104159.9|104209.9|104159.9|104205.3|104155.3|26
1727203400000|2024-09-24 18:43:20|104208.7|104158.7|104210.6|104160.6|104210.7|104160.7|104208.7|104158.7|10
1727203410000|2024-09-24 18:43:30|104210.4|104160.4|104210.6|104160.6|104210.6|104160.6|104210.4|104160.4|4
1727203420000|2024-09-24 18:43:40|104210.5|104160.5|104212.5|104162.5|104212.5|104162.5|104210.5|104160.5|3
1727203430000|2024-09-24 18:43:50|104212.8|104162.8|104214.7|104164.7|104215.7|104165.7|104212.8|104162.8|9
1727203440000|2024-09-24 18:44:00|104214.6|104164.6|104214.2|104164.2|104214.6|104164.6|104214.2|104164.2|3
1727203450000|2024-09-24 18:44:10|104214|104164|104212.6|104162.6|104214|104164|104211.5|104161.5|7
1727203460000|2024-09-24 18:44:20|104212.5|104162.5|104209.6|104159.6|104212.6|104162.6|104208.3|104158.3|9
1727203470000|2024-09-24 18:44:30|104209.3|104159.3|104210.3|104160.3|104210.4|104160.4|104208.9|104158.9|9
1727203480000|2024-09-24 18:44:40|104209.7|104159.7|104208.8|104158.8|104209.7|104159.7|104208.7|104158.7|4
1727203490000|2024-09-24 18:44:50|104207.8|104157.8|104208.3|104158.3|104208.3|104158.3|104207.8|104157.8|4
1727203500000|2024-09-24 18:45:00|104208.1|104158.1|104208.2|104158.2|104208.2|104158.2|104208.1|104158.1|2
1727203510000|2024-09-24 18:45:10|104208.7|104158.7|104210.6|104160.6|104210.6|104160.6|104208.7|104158.7|11
1727203520000|2024-09-24 18:45:20|104210.4|104160.4|104207.8|104157.8|104210.4|104160.4|104207.6|104157.6|6
1727203530000|2024-09-24 18:45:30|104207.7|104157.7|104208.1|104158.1|104208.1|104158.1|104207.7|104157.7|9
1727203540000|2024-09-24 18:45:40|104208.4|104158.4|104209.1|104159.1|104209.4|104159.4|104208.4|104158.4|6
1727203550000|2024-09-24 18:45:50|104209.2|104159.2|104209.8|104159.8|104210.1|104160.1|104209.2|104159.2|4
1727203560000|2024-09-24 18:46:00|104209.5|104159.5|104216.2|104166.2|104216.2|104166.2|104209.5|104159.5|15
1727203570000|2024-09-24 18:46:10|104216.1|104166.1|104215.6|104165.6|104216.4|104166.4|104215.6|104165.6|6
1727203580000|2024-09-24 18:46:20|104215.5|104165.5|104218.8|104168.8|104219|104169|104215.5|104165.5|7
1727203590000|2024-09-24 18:46:30|104219.2|104169.2|104220.7|104170.7|104220.7|104170.7|104218.6|104168.6|10
1727203600000|2024-09-24 18:46:40|104221.5|104171.5|104210.7|104160.7|104223.8|104173.8|104210.7|104160.7|31
1727203610000|2024-09-24 18:46:50|104211|104161|104219.3|104169.3|104220.3|104170.3|104211|104161|24
1727203620000|2024-09-24 18:47:00|104219.6|104169.6|104217.3|104167.3|104219.6|104169.6|104217.3|104167.3|6
1727203630000|2024-09-24 18:47:10|104216.7|104166.7|104214.6|104164.6|104216.7|104166.7|104214.4|104164.4|16
1727203640000|2024-09-24 18:47:20|104214.9|104164.9|104217.3|104167.3|104217.5|104167.5|104214.9|104164.9|31
1727203650000|2024-09-24 18:47:30|104217.2|104167.2|104215.3|104165.3|104217.4|104167.4|104215.1|104165.1|28
1727203660000|2024-09-24 18:47:40|104215.1|104165.1|104214.7|104164.7|104215.9|104165.9|104213.4|104163.4|34
1727203670000|2024-09-24 18:47:50|104214|104164|104211.6|104161.6|104215.4|104165.4|104211.1|104161.1|28
1727203680000|2024-09-24 18:48:00|104210.9|104160.9|104212.6|104162.6|104214.5|104164.5|104210.9|104160.9|11
1727203690000|2024-09-24 18:48:10|104212.3|104162.3|104212|104162|104212.3|104162.3|104212|104162|3
1727203700000|2024-09-24 18:48:20|104212.1|104162.1|104212.5|104162.5|104213.3|104163.3|104212|104162|7
1727203710000|2024-09-24 18:48:30|104211.5|104161.5|104207.7|104157.7|104211.7|104161.7|104207.6|104157.6|12
1727203720000|2024-09-24 18:48:40|104208.4|104158.4|104208.7|104158.7|104208.8|104158.8|104207.8|104157.8|5
1727203730000|2024-09-24 18:48:50|104208.6|104158.6|104208.4|104158.4|104209|104159|104208.4|104158.4|3
1727203740000|2024-09-24 18:49:00|104208.1|104158.1|104204.8|104154.8|104208.1|104158.1|104204.8|104154.8|14
1727203750000|2024-09-24 18:49:10|104204.3|104154.3|104205.5|104155.5|104207.4|104157.4|104202.1|104152.1|23
1727203760000|2024-09-24 18:49:20|104205.4|104155.4|104206.3|104156.3|104208.3|104158.3|104205.2|104155.2|12
1727203770000|2024-09-24 18:49:30|104206|104156|104206.3|104156.3|104207.3|104157.3|104205.7|104155.7|11
1727203780000|2024-09-24 18:49:40|104206.4|104156.4|104206.7|104156.7|104206.7|104156.7|104206.4|104156.4|2
1727203790000|2024-09-24 18:49:50|104206.9|104156.9|104206.7|104156.7|104206.9|104156.9|104206.7|104156.7|4
1727203800000|2024-09-24 18:50:00|104207.3|104157.3|104202.7|104152.7|104207.3|104157.3|104202.7|104152.7|10
1727203810000|2024-09-24 18:50:10|104203.3|104153.3|104203.2|104153.2|104204.9|104154.9|104203.2|104153.2|8
1727203820000|2024-09-24 18:50:20|104203|104153|104201.9|104151.9|104203|104153|104201.9|104151.9|5
1727203830000|2024-09-24 18:50:30|104201.7|104151.7|104196.4|104146.4|104202.1|104152.1|104196.1|104146.1|7
1727203840000|2024-09-24 18:50:40|104196.2|104146.2|104195.2|104145.2|104196.2|104146.2|104195.2|104145.2|6
1727203850000|2024-09-24 18:50:50|104194.7|104144.7|104195.4|104145.4|104196|104146|104193.7|104143.7|15
1727203860000|2024-09-24 18:51:00|104196.2|104146.2|104195.7|104145.7|104196.2|104146.2|104194.1|104144.1|9
1727203870000|2024-09-24 18:51:10|104195.8|104145.8|104196.8|104146.8|104196.8|104146.8|104195.8|104145.8|5
1727203880000|2024-09-24 18:51:20|104196.9|104146.9|104196.9|104146.9|104198|104148|104196.3|104146.3|10
1727203890000|2024-09-24 18:51:30|104196.6|104146.6|104197.4|104147.4|104197.4|104147.4|104196.6|104146.6|5
1727203900000|2024-09-24 18:51:40|104196.8|104146.8|104197.9|104147.9|104197.9|104147.9|104196.6|104146.6|5
1727203910000|2024-09-24 18:51:50|104197.8|104147.8|104197.8|104147.8|104197.8|104147.8|104197.7|104147.7|3
1727203920000|2024-09-24 18:52:00|104197.9|104147.9|104192.7|104142.7|104197.9|104147.9|104192.5|104142.5|15
1727203930000|2024-09-24 18:52:10|104192.9|104142.9|104192.6|104142.6|104193.2|104143.2|104192.5|104142.5|6
1727203940000|2024-09-24 18:52:20|104192.5|104142.5|104193|104143|104193|104143|104192.3|104142.3|7
1727203950000|2024-09-24 18:52:30|104192.4|104142.4|104186.1|104136.1|104192.4|104142.4|104183.2|104133.2|22
1727203960000|2024-09-24 18:52:40|104184.3|104134.3|104188|104138|104190.6|104140.6|104184.3|104134.3|62
1727203970000|2024-09-24 18:52:50|104188.3|104138.3|104188.3|104138.3|104190.8|104140.8|104186.8|104136.8|54
1727203980000|2024-09-24 18:53:00|104189.6|104139.6|104186|104136|104191.9|104141.9|104186|104136|50
1727203990000|2024-09-24 18:53:10|104186.6|104136.6|104185.8|104135.8|104188.4|104138.4|104185.3|104135.3|29
1727204000000|2024-09-24 18:53:20|104185.2|104135.2|104183.1|104133.1|104186.9|104136.9|104183.1|104133.1|38
1727204010000|2024-09-24 18:53:30|104183.4|104133.4|104185.7|104135.7|104186.2|104136.2|104181.8|104131.8|23
1727204020000|2024-09-24 18:53:40|104186|104136|104180.2|104130.2|104186|104136|104179.3|104129.3|42
1727204030000|2024-09-24 18:53:50|104180.5|104130.5|104180.7|104130.7|104181.4|104131.4|104179.6|104129.6|12
1727204040000|2024-09-24 18:54:00|104179.8|104129.8|104168.1|104118.1|104179.8|104129.8|104168.1|104118.1|23
1727204050000|2024-09-24 18:54:10|104167.8|104117.8|104170.8|104120.8|104173|104123|104167.5|104117.5|40
1727204060000|2024-09-24 18:54:20|104170.3|104120.3|104171.2|104121.2|104172.4|104122.4|104169.5|104119.5|29
1727204070000|2024-09-24 18:54:30|104173.5|104123.5|104174.7|104124.7|104175.2|104125.2|104171.1|104121.1|45
1727204080000|2024-09-24 18:54:40|104174.4|104124.4|104173.4|104123.4|104177.1|104127.1|104172.6|104122.6|48
1727204090000|2024-09-24 18:54:50|104173.8|104123.8|104179.8|104129.8|104179.8|104129.8|104172.8|104122.8|28
1727204100000|2024-09-24 18:55:00|104179.1|104129.1|104178.7|104128.7|104179.9|104129.9|104174.1|104124.1|42
1727204110000|2024-09-24 18:55:10|104178.6|104128.6|104171.5|104121.5|104178.6|104128.6|104158.6|104108.6|23
1727204120000|2024-09-24 18:55:20|104172.1|104122.1|104177.7|104127.7|104178.5|104128.5|104171.9|104121.9|37
1727204130000|2024-09-24 18:55:30|104177.2|104127.2|104179.4|104129.4|104179.4|104129.4|104176.9|104126.9|59
1727204140000|2024-09-24 18:55:40|104178.9|104128.9|104178.4|104128.4|104180.9|104130.9|104177.2|104127.2|43
1727204150000|2024-09-24 18:55:50|104178.3|104128.3|104177.5|104127.5|104180.3|104130.3|104177|104127|57
1727204160000|2024-09-24 18:56:00|104178.3|104128.3|104178.7|104128.7|104179.7|104129.7|104176.6|104126.6|58
1727204170000|2024-09-24 18:56:10|104178.8|104128.8|104178.6|104128.6|104178.8|104128.8|104178.1|104128.1|9
1727204180000|2024-09-24 18:56:20|104178.3|104128.3|104173.4|104123.4|104178.3|104128.3|104168.8|104118.8|34
1727204190000|2024-09-24 18:56:30|104173.3|104123.3|104165.6|104115.6|104173.3|104123.3|104165.6|104115.6|12
1727204200000|2024-09-24 18:56:40|104165.4|104115.4|104165.2|104115.2|104165.4|104115.4|104165.2|104115.2|5
1727204210000|2024-09-24 18:56:50|104164.8|104114.8|104159.6|104109.6|104164.8|104114.8|104158.2|104108.2|25
1727204220000|2024-09-24 18:57:00|104159|104109|104162.2|104112.2|104162.6|104112.6|104158.7|104108.7|12
1727204230000|2024-09-24 18:57:10|104161.8|104111.8|104162.1|104112.1|104164|104114|104161.8|104111.8|10
1727204240000|2024-09-24 18:57:20|104162|104112|104161.5|104111.5|104163.1|104113.1|104161.5|104111.5|9
1727204250000|2024-09-24 18:57:30|104159.5|104109.5|104162|104112|104171.9|104129.8|104152.2|104106.1|43
1727204260000|2024-09-24 18:57:40|104161.8|104111.8|104162.3|104112.3|104163.8|104113.8|104160.3|104110.3|39
1727204270000|2024-09-24 18:57:50|104161.8|104111.8|104158.6|104108.6|104162|104112|104158.2|104108.2|33
1727204280000|2024-09-24 18:58:00|104159.1|104109.1|104142|104092|104159.2|104109.2|104142|104092|16
1727204290000|2024-09-24 18:58:10|104141.1|104091.1|104163.4|104113.4|104164.4|104114.4|104140|104090|20
1727204300000|2024-09-24 18:58:20|104163.9|104113.9|104166.9|104116.9|104166.9|104116.9|104163.9|104113.9|14
1727204310000|2024-09-24 18:58:30|104165.2|104115.2|104168.1|104118.1|104169.1|104119.1|104164.5|104114.5|16
1727204320000|2024-09-24 18:58:40|104169.2|104119.2|104173.1|104123.1|104173.4|104123.4|104169.2|104119.2|25
1727204330000|2024-09-24 18:58:50|104171.8|104121.8|104181.8|104131.8|104181.8|104131.8|104171.7|104121.7|23
1727204340000|2024-09-24 18:59:00|104182.2|104132.2|104184.2|104134.2|104184.9|104134.9|104182|104132|14
1727204350000|2024-09-24 18:59:10|104185|104135|104191.4|104141.4|104191.4|104141.4|104183.4|104133.4|33
1727204360000|2024-09-24 18:59:20|104191.9|104141.9|104191.6|104141.6|104192.9|104142.9|104189.3|104139.3|43
1727204370000|2024-09-24 18:59:30|104191.5|104141.5|104187.4|104137.4|104193|104143|104187.2|104137.2|54
1727204380000|2024-09-24 18:59:40|104187.6|104137.6|104188.2|104138.2|104189.9|104139.9|104186.7|104136.7|54
1727204390000|2024-09-24 18:59:50|104188.8|104138.8|104190.9|104140.9|104192.7|104142.7|104186.7|104136.7|54
1727204400000|2024-09-24 19:00:00|104190.7|104140.7|104199.4|104149.4|104199.4|104149.4|104190.7|104140.7|22
1727204410000|2024-09-24 19:00:10|104199.5|104149.5|104200.6|104150.6|104201.3|104151.3|104198.9|104148.9|21
1727204420000|2024-09-24 19:00:20|104200.2|104150.2|104192.1|104142.1|104200.9|104150.9|104191.8|104141.8|22
1727204430000|2024-09-24 19:00:30|104192.2|104142.2|104191.7|104141.7|104192.2|104142.2|104191.3|104141.3|14
1727204440000|2024-09-24 19:00:40|104191.6|104141.6|104190.5|104140.5|104192.5|104142.5|104189|104139|21
1727204450000|2024-09-24 19:00:50|104190.1|104140.1|104191.9|104141.9|104192.8|104142.8|104190.1|104140.1|16
1727204460000|2024-09-24 19:01:00|104192.3|104142.3|104192.3|104142.3|104193.7|104143.7|104192.3|104142.3|17
1727204470000|2024-09-24 19:01:10|104192.2|104142.2|104194.7|104144.7|104196.3|104146.3|104190.9|104140.9|43
1727204480000|2024-09-24 19:01:20|104195.2|104145.2|104193.8|104143.8|104195.2|104145.2|104193.6|104143.6|10
1727204490000|2024-09-24 19:01:30|104194.2|104144.2|104197.5|104147.5|104197.5|104147.5|104194.2|104144.2|25
1727204500000|2024-09-24 19:01:40|104197.4|104147.4|104194.2|104144.2|104197.6|104147.6|104194.2|104144.2|19
1727204510000|2024-09-24 19:01:50|104194.1|104144.1|104194.9|104144.9|104197.4|104147.4|104194.1|104144.1|22
1727204520000|2024-09-24 19:02:00|104194.6|104144.6|104181.2|104131.2|104194.6|104144.6|104179.7|104129.7|38
1727204530000|2024-09-24 19:02:10|104180.9|104130.9|104181.4|104131.4|104182.9|104132.9|104180.8|104130.8|15
1727204540000|2024-09-24 19:02:20|104182.2|104132.2|104183.1|104133.1|104184.5|104134.5|104182.2|104132.2|24
1727204550000|2024-09-24 19:02:30|104182.8|104132.8|104183|104133|104183.4|104133.4|104182.4|104132.4|10
1727204560000|2024-09-24 19:02:40|104182.8|104132.8|104180.5|104130.5|104182.8|104132.8|104180.5|104130.5|11
1727204570000|2024-09-24 19:02:50|104180.4|104130.4|104168.4|104118.4|104181.2|104131.2|104167.6|104117.6|35
1727204580000|2024-09-24 19:03:00|104167.1|104117.1|104167.6|104117.6|104169|104119|104165.5|104115.5|30
1727204590000|2024-09-24 19:03:10|104167.1|104117.1|104158.5|104133.5|104170.1|104133.5|104158.5|104117.1|9
1727204600000|2024-09-24 19:03:20|104158.6|104133.6|104165.2|104140.2|104165.4|104140.4|104158.6|104133.6|10
1727204610000|2024-09-24 19:03:30|104165.1|104140.1|104165|104140|104165.1|104140.1|104164.8|104139.8|4
1727204620000|2024-09-24 19:03:40|104164.7|104139.7|104168.3|104143.3|104170.7|104145.7|104164.7|104139.7|7
1727204630000|2024-09-24 19:03:50|104169|104144|104169.5|104144.5|104169.9|104144.9|104166.7|104141.7|13
1727204640000|2024-09-24 19:04:00|104169|104144|104169.1|104144.1|104169.1|104144.1|104166.7|104141.7|6
1727204650000|2024-09-24 19:04:10|104169.2|104144.2|104169.6|104144.6|104169.6|104144.6|104169.2|104144.2|4
1727204660000|2024-09-24 19:04:20|104169.8|104144.8|104176.9|104126.9|104177.7|104144.8|104169.5|104125.2|14
1727204670000|2024-09-24 19:04:30|104176.8|104126.8|104176.7|104126.7|104177.8|104127.8|104176.3|104126.3|19
1727204680000|2024-09-24 19:04:40|104176.6|104126.6|104181|104131|104182.5|104132.5|104176.6|104126.6|14
1727204690000|2024-09-24 19:04:50|104180.7|104130.7|104184.3|104134.3|104185.1|104135.1|104180.7|104130.7|23
1727204700000|2024-09-24 19:05:00|104185|104135|104184|104134|104185.3|104135.3|104182.5|104132.5|30
1727204710000|2024-09-24 19:05:10|104183.5|104133.5|104180.3|104130.3|104184.3|104134.3|104180.2|104130.2|34
1727204720000|2024-09-24 19:05:20|104179|104129|104179.4|104129.4|104179.8|104129.8|104175.9|104125.9|29
1727204730000|2024-09-24 19:05:30|104179.2|104129.2|104178.4|104128.4|104179.2|104129.2|104176.1|104126.1|47
1727204740000|2024-09-24 19:05:40|104177.4|104127.4|104177.8|104127.8|104178.4|104128.4|104175.9|104125.9|27
1727204750000|2024-09-24 19:05:50|104178.1|104128.1|104176.8|104126.8|104179|104129|104176.6|104126.6|12
1727204760000|2024-09-24 19:06:00|104178.8|104128.8|104173.3|104123.3|104180|104130|104173.1|104123.1|24
1727204770000|2024-09-24 19:06:10|104173.7|104123.7|104170.5|104120.5|104173.7|104123.7|104168.6|104118.6|30
1727204780000|2024-09-24 19:06:20|104170.1|104120.1|104164|104114|104170.1|104120.1|104162.5|104112.5|21
1727204790000|2024-09-24 19:06:30|104164.9|104114.9|104157.8|104107.8|104166.2|104116.2|104157.8|104107.8|28
1727204800000|2024-09-24 19:06:40|104158.2|104108.2|104157.8|104107.8|104158.4|104108.4|104154.4|104104.4|32
1727204810000|2024-09-24 19:06:50|104156.2|104106.2|104155.9|104105.9|104159.8|104109.8|104154.6|104104.6|24
1727204820000|2024-09-24 19:07:00|104155.4|104105.4|104158.8|104108.8|104158.8|104108.8|104154.7|104104.7|27
1727204830000|2024-09-24 19:07:10|104159|104109|104161.7|104111.7|104161.7|104111.7|104159|104109|11
1727204840000|2024-09-24 19:07:20|104162.2|104112.2|104161.2|104111.2|104162.2|104112.2|104155.9|104105.9|31
1727204850000|2024-09-24 19:07:30|104160.8|104110.8|104159.5|104109.5|104160.9|104110.9|104158.7|104108.7|18
1727204860000|2024-09-24 19:07:40|104159.6|104109.6|104160.5|104110.5|104164.4|104114.4|104159.6|104109.6|25
1727204870000|2024-09-24 19:07:50|104160.2|104110.2|104159.1|104109.1|104160.2|104110.2|104159.1|104109.1|5
1727204880000|2024-09-24 19:08:00|104159|104109|104158|104108|104159.1|104109.1|104157.9|104107.9|6
1727204890000|2024-09-24 19:08:10|104157.9|104107.9|104160.3|104110.3|104160.6|104110.6|104157.1|104107.1|20
1727204900000|2024-09-24 19:08:20|104160.5|104110.5|104159|104109|104161|104111|104158.9|104108.9|16
1727204910000|2024-09-24 19:08:30|104159.2|104109.2|104157.6|104107.6|104162|104112|104157.6|104107.6|26
1727204920000|2024-09-24 19:08:40|104157.4|104107.4|104157.1|104107.1|104158.2|104108.2|104154.8|104104.8|37
1727204930000|2024-09-24 19:08:50|104157|104107|104153.8|104103.8|104157.5|104107.5|104152.9|104102.9|20
1727204940000|2024-09-24 19:09:00|104154|104104|104155.2|104105.2|104157.3|104107.3|104154|104104|19
1727204950000|2024-09-24 19:09:10|104154.3|104104.3|104156.2|104106.2|104156.2|104106.2|104152.7|104102.7|19
1727204960000|2024-09-24 19:09:20|104156.4|104106.4|104156.1|104106.1|104156.5|104106.5|104156.1|104106.1|6
1727204970000|2024-09-24 19:09:30|104156|104106|104156.1|104106.1|104156.1|104106.1|104155.6|104105.6|6
1727204980000|2024-09-24 19:09:40|104156|104106|104152.9|104102.9|104156|104106|104149.9|104099.9|27
1727204990000|2024-09-24 19:09:50|104153.1|104103.1|104155.5|104105.5|104155.5|104105.5|104153|104103|7
1727205000000|2024-09-24 19:10:00|104155.7|104105.7|104156.7|104106.7|104158.3|104108.3|104155.7|104105.7|11
1727205010000|2024-09-24 19:10:10|104156.2|104106.2|104158.1|104108.1|104158.7|104108.7|104156|104106|11
1727205020000|2024-09-24 19:10:20|104158.3|104108.3|104156|104106|104158.3|104108.3|104156|104106|6
1727205030000|2024-09-24 19:10:30|104156.2|104106.2|104155.2|104105.2|104156.3|104106.3|104155.2|104105.2|5
1727205040000|2024-09-24 19:10:40|104155.4|104105.4|104151.2|104101.2|104155.4|104105.4|104150.6|104100.6|18
1727205050000|2024-09-24 19:10:50|104151.4|104101.4|104155.3|104105.3|104155.3|104105.3|104151.4|104101.4|10
1727205060000|2024-09-24 19:11:00|104155.6|104105.6|104157.3|104107.3|104157.3|104107.3|104154.4|104104.4|9
1727205070000|2024-09-24 19:11:10|104157.2|104107.2|104157.4|104107.4|104157.6|104107.6|104156.5|104106.5|8
1727205080000|2024-09-24 19:11:20|104157.5|104107.5|104155.1|104105.1|104157.9|104107.9|104155.1|104105.1|12
1727205090000|2024-09-24 19:11:30|104156.2|104106.2|104155|104105|104158.5|104108.5|104155|104105|12
1727205100000|2024-09-24 19:11:40|104155.2|104105.2|104154.5|104104.5|104155.3|104105.3|104154.4|104104.4|8
1727205110000|2024-09-24 19:11:50|104154.7|104104.7|104156.3|104106.3|104157.8|104107.8|104154.7|104104.7|16
1727205120000|2024-09-24 19:12:00|104155.8|104105.8|104156|104106|104157.7|104107.7|104155.8|104105.8|7
1727205130000|2024-09-24 19:12:10|104157.1|104107.1|104154.2|104104.2|104159.3|104109.3|104153.6|104103.6|33
1727205140000|2024-09-24 19:12:20|104154.5|104104.5|104154.5|104104.5|104155.9|104105.9|104150.4|104100.4|35
1727205150000|2024-09-24 19:12:30|104154.1|104104.1|104151.4|104101.4|104155.1|104105.1|104149.5|104099.5|36
1727205160000|2024-09-24 19:12:40|104151.7|104101.7|104153.2|104103.2|104153.5|104103.5|104151.6|104101.6|25
1727205170000|2024-09-24 19:12:50|104152.8|104102.8|104154.1|104104.1|104154.1|104104.1|104152.5|104102.5|11
1727205180000|2024-09-24 19:13:00|104153.7|104103.7|104150.1|104100.1|104153.7|104103.7|104148.5|104098.5|33
1727205190000|2024-09-24 19:13:10|104149.2|104099.2|104148.9|104098.9|104150.1|104100.1|104148.1|104098.1|23
1727205200000|2024-09-24 19:13:20|104149.2|104099.2|104147.5|104097.5|104149.7|104099.7|104147.5|104097.5|28
1727205210000|2024-09-24 19:13:30|104147.2|104097.2|104148.6|104098.6|104149.6|104099.6|104147.2|104097.2|20
1727205220000|2024-09-24 19:13:40|104149|104099|104148.5|104098.5|104149.6|104099.6|104146.4|104096.4|15
1727205230000|2024-09-24 19:13:50|104147.5|104097.5|104147.5|104097.5|104148.6|104098.6|104147.5|104097.5|12
1727205240000|2024-09-24 19:14:00|104147.3|104097.3|104146.7|104096.7|104150.1|104100.1|104146.7|104096.7|22
1727205250000|2024-09-24 19:14:10|104147|104097|104147.8|104097.8|104148|104098|104147|104097|10
1727205260000|2024-09-24 19:14:20|104147.9|104097.9|104147.6|104097.6|104147.9|104097.9|104147.6|104097.6|3
1727205270000|2024-09-24 19:14:30|104147.1|104097.1|104147.3|104097.3|104148|104098|104146.2|104096.2|17
1727205280000|2024-09-24 19:14:40|104147.7|104097.7|104146.9|104096.9|104148|104098|104146.5|104096.5|14
1727205290000|2024-09-24 19:14:50|104147.3|104097.3|104150.6|104100.6|104150.8|104100.8|104147.3|104097.3|12
1727205300000|2024-09-24 19:15:00|104150.5|104100.5|104145.2|104095.2|104150.5|104100.5|104143.8|104093.8|14
1727205310000|2024-09-24 19:15:10|104145.3|104095.3|104147.8|104097.8|104147.9|104097.9|104145.3|104095.3|14
1727205320000|2024-09-24 19:15:20|104147.9|104097.9|104148.4|104098.4|104148.8|104098.8|104147.9|104097.9|7
1727205330000|2024-09-24 19:15:30|104148.5|104098.5|104147.7|104097.7|104148.6|104098.6|104145.8|104095.8|18
1727205340000|2024-09-24 19:15:40|104147.3|104097.3|104146.5|104096.5|104147.3|104097.3|104144.9|104094.9|22
1727205350000|2024-09-24 19:15:50|104145.9|104095.9|104146.8|104096.8|104146.8|104096.8|104144.9|104094.9|14
1727205360000|2024-09-24 19:16:00|104146.7|104096.7|104143.5|104093.5|104146.7|104096.7|104141.5|104091.5|26
1727205370000|2024-09-24 19:16:10|104142.6|104092.6|104143.1|104093.1|104143.3|104093.3|104142.6|104092.6|4
1727205380000|2024-09-24 19:16:20|104143|104093|104143.4|104093.4|104143.5|104093.5|104142.9|104092.9|11
1727205390000|2024-09-24 19:16:30|104143.1|104093.1|104146.3|104096.3|104149.5|104099.5|104141.3|104091.3|23
1727205400000|2024-09-24 19:16:40|104146.1|104096.1|104146.8|104096.8|104146.9|104096.9|104145.4|104095.4|14
1727205410000|2024-09-24 19:16:50|104146.4|104096.4|104144.8|104094.8|104149.3|104099.3|104144.8|104094.8|17
1727205420000|2024-09-24 19:17:00|104144.9|104094.9|104143.2|104093.2|104144.9|104094.9|104142.1|104092.1|6
1727205430000|2024-09-24 19:17:10|104143.3|104093.3|104144|104094|104144|104094|104143.3|104093.3|7
1727205440000|2024-09-24 19:17:20|104143.8|104093.8|104146.5|104096.5|104146.5|104096.5|104143.8|104093.8|11
1727205450000|2024-09-24 19:17:30|104146.3|104096.3|104143.7|104093.7|104146.3|104096.3|104142.6|104092.6|9
1727205460000|2024-09-24 19:17:40|104143.9|104093.9|104144.2|104094.2|104144.5|104094.5|104143.9|104093.9|5
1727205470000|2024-09-24 19:17:50|104144.1|104094.1|104141.9|104091.9|104144.6|104094.6|104141.9|104091.9|12
1727205480000|2024-09-24 19:18:00|104142.7|104092.7|104142.2|104092.2|104143.2|104093.2|104142.2|104092.2|7
1727205490000|2024-09-24 19:18:10|104143.3|104093.3|104143.8|104093.8|104144.8|104094.8|104143.3|104093.3|7
1727205500000|2024-09-24 19:18:20|104143.9|104093.9|104140.2|104090.2|104144.7|104094.7|104140.2|104090.2|10
1727205510000|2024-09-24 19:18:30|104140.6|104090.6|104141.5|104091.5|104143.7|104093.7|104138.9|104088.9|23
1727205520000|2024-09-24 19:18:40|104142.2|104092.2|104138.6|104088.6|104143.5|104093.5|104138.5|104088.5|33
1727205530000|2024-09-24 19:18:50|104137.5|104087.5|104139.4|104089.4|104140|104090|104137.4|104087.4|15
1727205540000|2024-09-24 19:19:00|104139.7|104089.7|104138.5|104088.5|104141.9|104091.9|104136.1|104086.1|35
1727205550000|2024-09-24 19:19:10|104138.7|104088.7|104134.4|104084.4|104138.7|104088.7|104134.4|104084.4|17
1727205560000|2024-09-24 19:19:20|104133.1|104083.1|104136.7|104086.7|104137|104087|104133.1|104083.1|12
1727205570000|2024-09-24 19:19:30|104136.9|104086.9|104139.4|104089.4|104141.2|104091.2|104135.8|104085.8|26
1727205580000|2024-09-24 19:19:40|104138.9|104088.9|104139.1|104089.1|104139.9|104089.9|104137.5|104087.5|27
1727205590000|2024-09-24 19:19:50|104139.3|104089.3|104136.5|104086.5|104139.6|104089.6|104136|104086|41
1727205600000|2024-09-24 19:20:00|104137|104087|104137.5|104087.5|104139.3|104089.3|104135.8|104085.8|47
1727205610000|2024-09-24 19:20:10|104138.8|104088.8|104140.2|104090.2|104141.2|104091.2|104137.7|104087.7|32
1727205620000|2024-09-24 19:20:20|104139.9|104089.9|104139.9|104089.9|104141.3|104091.3|104138.8|104088.8|14
1727205630000|2024-09-24 19:20:30|104140|104090|104139.8|104089.8|104141.2|104091.2|104138.2|104088.2|23
1727205640000|2024-09-24 19:20:40|104139.5|104089.5|104141.3|104091.3|104142.3|104092.3|104138.7|104088.7|21
1727205650000|2024-09-24 19:20:50|104141|104091|104141.4|104091.4|104142.7|104092.7|104140.8|104090.8|10
1727205660000|2024-09-24 19:21:00|104141.8|104091.8|104141.7|104091.7|104142|104092|104139.8|104089.8|14
1727205670000|2024-09-24 19:21:10|104141.8|104091.8|104140.5|104090.5|104141.8|104091.8|104140.5|104090.5|8
1727205680000|2024-09-24 19:21:20|104140.1|104090.1|104139.2|104089.2|104141.2|104091.2|104138.5|104088.5|15
1727205690000|2024-09-24 19:21:30|104139.7|104089.7|104140.1|104090.1|104140.6|104090.6|104139.7|104089.7|7
1727205700000|2024-09-24 19:21:40|104139.5|104089.5|104140|104090|104141.5|104091.5|104139.5|104089.5|22
1727205710000|2024-09-24 19:21:50|104139.7|104089.7|104141.1|104091.1|104141.5|104091.5|104139.7|104089.7|4
1727205720000|2024-09-24 19:22:00|104141.5|104091.5|104139.9|104089.9|104141.8|104091.8|104139.9|104089.9|7
1727205730000|2024-09-24 19:22:10|104139.7|104089.7|104137.5|104087.5|104140.1|104090.1|104137.1|104087.1|20
1727205740000|2024-09-24 19:22:20|104137.1|104087.1|104137|104087|104139.6|104089.6|104136.6|104086.6|20
1727205750000|2024-09-24 19:22:30|104137.6|104087.6|104136.9|104086.9|104139.4|104089.4|104136.9|104086.9|16
1727205760000|2024-09-24 19:22:40|104137|104087|104140.7|104090.7|104140.8|104090.8|104136.5|104086.5|15
1727205770000|2024-09-24 19:22:50|104140.5|104090.5|104139.7|104089.7|104140.6|104090.6|104138.8|104088.8|18
1727205780000|2024-09-24 19:23:00|104139.9|104089.9|104138.7|104088.7|104141.6|104091.6|104138|104088|27
1727205790000|2024-09-24 19:23:10|104138.3|104088.3|104137.5|104087.5|104138.9|104088.9|104137.4|104087.4|7
1727205800000|2024-09-24 19:23:20|104138.4|104088.4|104137.7|104087.7|104138.5|104088.5|104137.3|104087.3|8
1727205810000|2024-09-24 19:23:30|104136.7|104086.7|104140.6|104090.6|104141.2|104091.2|104136.7|104086.7|12
1727205820000|2024-09-24 19:23:40|104140.5|104090.5|104138.3|104088.3|104140.7|104090.7|104137.8|104087.8|20
1727205830000|2024-09-24 19:23:50|104138.8|104088.8|104140.3|104090.3|104140.6|104090.6|104138.8|104088.8|8
1727205840000|2024-09-24 19:24:00|104140.6|104090.6|104139.9|104089.9|104140.6|104090.6|104138.6|104088.6|16
1727205850000|2024-09-24 19:24:10|104139.4|104089.4|104141.1|104091.1|104141.1|104091.1|104139.1|104089.1|12
1727205860000|2024-09-24 19:24:20|104139.9|104089.9|104141|104091|104142|104092|104138.8|104088.8|29
1727205870000|2024-09-24 19:24:30|104139.8|104089.8|104139|104089|104144.3|104094.3|104137.8|104087.8|35
1727205880000|2024-09-24 19:24:40|104139.1|104089.1|104140.2|104090.2|104141.6|104091.6|104138.7|104088.7|13
1727205890000|2024-09-24 19:24:50|104140.5|104090.5|104139.7|104089.7|104140.5|104090.5|104138.5|104088.5|18
1727205900000|2024-09-24 19:25:00|104138.6|104088.6|104139.8|104089.8|104139.8|104089.8|104138.6|104088.6|12
1727205910000|2024-09-24 19:25:10|104139.9|104089.9|104140.1|104090.1|104140.5|104090.5|104139.9|104089.9|6
1727205920000|2024-09-24 19:25:20|104139.7|104089.7|104139.4|104089.4|104139.7|104089.7|104139.2|104089.2|5
1727205930000|2024-09-24 19:25:30|104139.5|104089.5|104139|104089|104140.4|104090.4|104137.6|104087.6|16
1727205940000|2024-09-24 19:25:40|104139.1|104089.1|104139.4|104089.4|104140|104090|104138.9|104088.9|7
1727205950000|2024-09-24 19:25:50|104139.5|104089.5|104141.4|104091.4|104142.3|104092.3|104139.5|104089.5|22
1727205960000|2024-09-24 19:26:00|104141.6|104091.6|104140.1|104090.1|104141.6|104091.6|104139.7|104089.7|10
1727205970000|2024-09-24 19:26:10|104141.1|104091.1|104138.5|104088.5|104143.7|104093.7|104138.5|104088.5|28
1727205980000|2024-09-24 19:26:20|104138.4|104088.4|104139.3|104089.3|104139.3|104089.3|104138.4|104088.4|4
1727205990000|2024-09-24 19:26:30|104139.4|104089.4|104140.6|104090.6|104140.8|104090.8|104137.4|104087.4|13
1727206000000|2024-09-24 19:26:40|104140.7|104090.7|104139.8|104089.8|104140.7|104090.7|104136.5|104086.5|22
1727206010000|2024-09-24 19:26:50|104139.6|104089.6|104139.9|104089.9|104141.2|104091.2|104138.6|104088.6|36
1727206020000|2024-09-24 19:27:00|104140.2|104090.2|104139.7|104089.7|104142.8|104092.8|104137.8|104087.8|29
1727206030000|2024-09-24 19:27:10|104139.6|104089.6|104139.6|104089.6|104141|104091|104139.4|104089.4|26
1727206040000|2024-09-24 19:27:20|104140|104090|104140.1|104090.1|104140.4|104090.4|104139.1|104089.1|15
1727206050000|2024-09-24 19:27:30|104139.8|104089.8|104139.2|104089.2|104140.4|104090.4|104139.2|104089.2|11
1727206060000|2024-09-24 19:27:40|104139.6|104089.6|104138.5|104088.5|104140.9|104090.9|104137.5|104087.5|21
1727206070000|2024-09-24 19:27:50|104138.6|104088.6|104138.1|104088.1|104139.3|104089.3|104138.1|104088.1|13
1727206080000|2024-09-24 19:28:00|104139|104089|104139.7|104089.7|104139.7|104089.7|104138.3|104088.3|9
1727206090000|2024-09-24 19:28:10|104140.5|104090.5|104139.1|104089.1|104140.5|104090.5|104138.8|104088.8|17
1727206100000|2024-09-24 19:28:20|104138.8|104088.8|104139|104089|104139.8|104089.8|104138.3|104088.3|11
1727206110000|2024-09-24 19:28:30|104138.4|104088.4|104131.9|104081.9|104138.5|104088.5|104131.9|104081.9|13
1727206120000|2024-09-24 19:28:40|104131.8|104081.8|104131.1|104081.1|104131.8|104081.8|104130.9|104080.9|4
1727206130000|2024-09-24 19:28:50|104131.3|104081.3|104132.1|104082.1|104132.2|104082.2|104130.9|104080.9|9
1727206140000|2024-09-24 19:29:00|104131|104081|104121|104071|104131|104081|104118.5|104068.5|29
1727206150000|2024-09-24 19:29:10|104121.1|104071.1|104125.2|104075.2|104125.7|104075.7|104121.1|104071.1|18
1727206160000|2024-09-24 19:29:20|104124.8|104074.8|104124.7|104074.7|104126.9|104076.9|104123.4|104073.4|13
1727206170000|2024-09-24 19:29:30|104124.6|104074.6|104123.5|104073.5|104124.8|104074.8|104123.1|104073.1|10
1727206180000|2024-09-24 19:29:40|104123.6|104073.6|104123.8|104073.8|104123.8|104073.8|104123.6|104073.6|3
1727206190000|2024-09-24 19:29:50|104123.7|104073.7|104123.5|104073.5|104123.7|104073.7|104122.9|104072.9|5
1727206200000|2024-09-24 19:30:00|104123.1|104073.1|104127.7|104077.7|104127.7|104077.7|104123.1|104073.1|12
1727206210000|2024-09-24 19:30:10|104127.6|104077.6|104128.2|104078.2|104128.2|104078.2|104127.6|104077.6|4
1727206220000|2024-09-24 19:30:20|104128.7|104078.7|104123.3|104073.3|104128.7|104078.7|104123.3|104073.3|10
1727206230000|2024-09-24 19:30:30|104123|104073|104126.9|104076.9|104127|104077|104123|104073|25
1727206240000|2024-09-24 19:30:40|104126.5|104076.5|104124.7|104074.7|104127|104077|104124.4|104074.4|10
1727206250000|2024-09-24 19:30:50|104124.4|104074.4|104126.2|104076.2|104126.6|104076.6|104123.5|104073.5|15
1727206260000|2024-09-24 19:31:00|104126.5|104076.5|104122.4|104072.4|104126.5|104076.5|104122.3|104072.3|13
1727206270000|2024-09-24 19:31:10|104122.2|104072.2|104120.9|104070.9|104125.5|104075.5|104120.9|104070.9|12
1727206280000|2024-09-24 19:31:20|104120.2|104070.2|104117.3|104067.3|104120.2|104070.2|104113.7|104063.7|29
1727206290000|2024-09-24 19:31:30|104117.4|104067.4|104113.9|104063.9|104118.8|104068.8|104113.9|104063.9|23
1727206300000|2024-09-24 19:31:40|104114.1|104064.1|104115.5|104065.5|104115.8|104065.8|104113.8|104063.8|11
1727206310000|2024-09-24 19:31:50|104119.7|104069.7|104119.8|104069.8|104121.4|104071.4|104118|104068|16
1727206320000|2024-09-24 19:32:00|104120.2|104070.2|104119.2|104069.2|104120.6|104070.6|104118.3|104068.3|13
1727206330000|2024-09-24 19:32:10|104119.3|104069.3|104116.8|104066.8|104119.7|104069.7|104115.8|104065.8|23
1727206340000|2024-09-24 19:32:20|104116.9|104066.9|104112.2|104062.2|104116.9|104066.9|104111.9|104061.9|18
1727206350000|2024-09-24 19:32:30|104111.7|104061.7|104116.6|104066.6|104116.6|104066.6|104111.7|104061.7|19
1727206360000|2024-09-24 19:32:40|104115.9|104065.9|104113|104063|104116.3|104066.3|104113|104063|16
1727206370000|2024-09-24 19:32:50|104112.9|104062.9|104115.9|104065.9|104115.9|104065.9|104111|104061|19
1727206380000|2024-09-24 19:33:00|104117.5|104067.5|104120|104070|104120.4|104070.4|104115|104065|22
1727206390000|2024-09-24 19:33:10|104120.4|104070.4|104121.8|104071.8|104123|104073|104120.4|104070.4|26
1727206400000|2024-09-24 19:33:20|104122.3|104072.3|104119.4|104069.4|104122.9|104072.9|104119.4|104069.4|24
1727206410000|2024-09-24 19:33:30|104119.6|104069.6|104121.1|104071.1|104122|104072|104119.6|104069.6|25
1727206420000|2024-09-24 19:33:40|104121.5|104071.5|104121|104071|104123.2|104073.2|104121|104071|24
1727206430000|2024-09-24 19:33:50|104120.2|104070.2|104122.2|104072.2|104123.5|104073.5|104120.2|104070.2|13
1727206440000|2024-09-24 19:34:00|104121.7|104071.7|104102.4|104052.4|104121.7|104071.7|104101.6|104051.6|22
1727206450000|2024-09-24 19:34:10|104102.2|104052.2|104101.7|104051.7|104102.5|104052.5|104100.9|104050.9|9
1727206460000|2024-09-24 19:34:20|104101.2|104051.2|104101.3|104051.3|104102.7|104052.7|104098.9|104048.9|15
1727206470000|2024-09-24 19:34:30|104101.6|104051.6|104103.4|104053.4|104104.4|104054.4|104099.8|104049.8|22
1727206480000|2024-09-24 19:34:40|104103.3|104053.3|104103.4|104053.4|104104.4|104054.4|104103.3|104053.3|9
1727206490000|2024-09-24 19:34:50|104103.3|104053.3|104103.4|104053.4|104103.8|104053.8|104103.3|104053.3|6
1727206500000|2024-09-24 19:35:00|104104.3|104054.3|104116.1|104066.1|104116.4|104066.4|104104.3|104054.3|19
1727206510000|2024-09-24 19:35:10|104116|104066|104120.1|104070.1|104120.4|104070.4|104115.6|104065.6|21
1727206520000|2024-09-24 19:35:20|104121.1|104071.1|104118.7|104068.7|104121.5|104071.5|104116|104066|17
1727206530000|2024-09-24 19:35:30|104118.9|104068.9|104123.5|104073.5|104125|104075|104116.5|104066.5|20
1727206540000|2024-09-24 19:35:40|104124|104074|104122.1|104072.1|104124.8|104074.8|104122.1|104072.1|18
1727206550000|2024-09-24 19:35:50|104122.4|104072.4|104125.2|104075.2|104125.3|104075.3|104122.4|104072.4|9
1727206560000|2024-09-24 19:36:00|104124.7|104074.7|104121.3|104071.3|104124.7|104074.7|104121|104071|16
1727206570000|2024-09-24 19:36:10|104121.4|104071.4|104123.5|104073.5|104123.5|104073.5|104121.4|104071.4|15
1727206580000|2024-09-24 19:36:20|104123.6|104073.6|104122.7|104072.7|104123.6|104073.6|104122.4|104072.4|8
1727206590000|2024-09-24 19:36:30|104123|104073|104126.9|104076.9|104126.9|104076.9|104123|104073|25
1727206600000|2024-09-24 19:36:40|104126.8|104076.8|104127.3|104077.3|104127.3|104077.3|104126.8|104076.8|4
1727206610000|2024-09-24 19:36:50|104127.4|104077.4|104126.2|104076.2|104127.4|104077.4|104123.7|104073.7|13
1727206620000|2024-09-24 19:37:00|104126.1|104076.1|104125.1|104075.1|104126.1|104076.1|104123.5|104073.5|16
1727206630000|2024-09-24 19:37:10|104124.4|104074.4|104124.5|104074.5|104125.3|104075.3|104122.7|104072.7|19
1727206640000|2024-09-24 19:37:20|104125|104075|104122.5|104072.5|104125.4|104075.4|104122.5|104072.5|11
1727206650000|2024-09-24 19:37:30|104122.9|104072.9|104125.7|104075.7|104125.7|104075.7|104120.8|104070.8|22
1727206660000|2024-09-24 19:37:40|104125|104075|104126.1|104076.1|104126.8|104076.8|104125|104075|10
1727206670000|2024-09-24 19:37:50|104126.2|104076.2|104127|104077|104127|104077|104126.1|104076.1|4
1727206680000|2024-09-24 19:38:00|104127.2|104077.2|104125.9|104075.9|104127.2|104077.2|104125.8|104075.8|7
1727206690000|2024-09-24 19:38:10|104125.8|104075.8|104124.5|104074.5|104126.2|104076.2|104124.1|104074.1|11
1727206700000|2024-09-24 19:38:20|104124.3|104074.3|104123.3|104073.3|104124.3|104074.3|104119.7|104069.7|21
1727206710000|2024-09-24 19:38:30|104123.6|104073.6|104121.9|104071.9|104123.8|104073.8|104121.9|104071.9|6
1727206720000|2024-09-24 19:38:40|104121.1|104071.1|104123.7|104073.7|104123.9|104073.9|104121.1|104071.1|14
1727206730000|2024-09-24 19:38:50|104123.4|104073.4|104123.3|104073.3|104123.4|104073.4|104123|104073|5
1727206740000|2024-09-24 19:39:00|104123.7|104073.7|104124.8|104074.8|104124.8|104074.8|104123.7|104073.7|8
1727206750000|2024-09-24 19:39:10|104124.6|104074.6|104121.5|104071.5|104124.6|104074.6|104121.5|104071.5|10
1727206760000|2024-09-24 19:39:20|104121.7|104071.7|104119|104069|104121.7|104071.7|104119|104069|10
1727206770000|2024-09-24 19:39:30|104118.8|104068.8|104112.7|104062.7|104118.8|104068.8|104111.9|104061.9|12
1727206780000|2024-09-24 19:39:40|104112.8|104062.8|104114.2|104064.2|104114.2|104064.2|104112.8|104062.8|10
1727206790000|2024-09-24 19:39:50|104113.9|104063.9|104112.8|104062.8|104114.1|104064.1|104112.6|104062.6|7
1727206800000|2024-09-24 19:40:00|104112.4|104062.4|104111.7|104061.7|104112.4|104062.4|104111.7|104061.7|5
1727206810000|2024-09-24 19:40:10|104111.1|104061.1|104110.6|104060.6|104111.1|104061.1|104110.6|104060.6|7
1727206820000|2024-09-24 19:40:20|104110.3|104060.3|104111.3|104061.3|104111.3|104061.3|104109.3|104059.3|14
1727206830000|2024-09-24 19:40:30|104111.2|104061.2|104110.5|104060.5|104111.8|104061.8|104110.5|104060.5|12
1727206840000|2024-09-24 19:40:40|104110.1|104060.1|104110|104060|104110.4|104060.4|104110|104060|5
1727206850000|2024-09-24 19:40:50|104110.3|104060.3|104109.8|104059.8|104110.7|104060.7|104107.1|104057.1|16
1727206860000|2024-09-24 19:41:00|104109.5|104059.5|104108.9|104058.9|104110.2|104060.2|104108.7|104058.7|15
1727206870000|2024-09-24 19:41:10|104108.6|104058.6|104110.4|104060.4|104110.5|104060.5|104107.4|104057.4|11
1727206880000|2024-09-24 19:41:20|104110.5|104060.5|104111.2|104061.2|104112.1|104062.1|104110.5|104060.5|19
1727206890000|2024-09-24 19:41:30|104111|104061|104108.8|104058.8|104111|104061|104107.9|104057.9|11
1727206900000|2024-09-24 19:41:40|104109.3|104059.3|104110.6|104060.6|104110.8|104060.8|104107.3|104057.3|23
1727206910000|2024-09-24 19:41:50|104110.9|104060.9|104110.3|104060.3|104112|104062|104109.2|104059.2|21
1727206920000|2024-09-24 19:42:00|104110.7|104060.7|104113|104063|104113.4|104063.4|104110.7|104060.7|14
1727206930000|2024-09-24 19:42:10|104112.6|104062.6|104111.4|104061.4|104112.8|104062.8|104111.1|104061.1|16
1727206940000|2024-09-24 19:42:20|104111.7|104061.7|104110.7|104060.7|104111.9|104061.9|104110.5|104060.5|8
1727206950000|2024-09-24 19:42:30|104110.8|104060.8|104108|104058|104110.9|104060.9|104108|104058|13
1727206960000|2024-09-24 19:42:40|104107.5|104057.5|104107.4|104057.4|104107.5|104057.5|104106.9|104056.9|7
1727206970000|2024-09-24 19:42:50|104106.9|104056.9|104106.6|104056.6|104106.9|104056.9|104106.5|104056.5|6
1727206980000|2024-09-24 19:43:00|104106.3|104056.3|104108.7|104058.7|104108.9|104058.9|104105.4|104055.4|12
1727206990000|2024-09-24 19:43:10|104108.4|104058.4|104108.3|104058.3|104108.4|104058.4|104107.3|104057.3|6
1727207000000|2024-09-24 19:43:20|104108.4|104058.4|104110.5|104060.5|104110.6|104060.6|104108.4|104058.4|12
1727207010000|2024-09-24 19:43:30|104111.2|104061.2|104110.6|104060.6|104114.5|104064.5|104110.6|104060.6|14
1727207020000|2024-09-24 19:43:40|104110.7|104060.7|104110.3|104060.3|104110.7|104060.7|104110.1|104060.1|10
1727207030000|2024-09-24 19:43:50|104110.4|104060.4|104116.3|104066.3|104117.3|104067.3|104109.1|104059.1|13
1727207040000|2024-09-24 19:44:00|104115.8|104065.8|104115.3|104065.3|104116.4|104066.4|104114.5|104064.5|15
1727207050000|2024-09-24 19:44:10|104115|104065|104115.8|104065.8|104115.8|104065.8|104114.5|104064.5|12
1727207060000|2024-09-24 19:44:20|104115.9|104065.9|104118.8|104068.8|104119.4|104069.4|104115.9|104065.9|13
1727207070000|2024-09-24 19:44:30|104118.3|104068.3|104116.8|104066.8|104118.8|104068.8|104115.9|104065.9|9
1727207080000|2024-09-24 19:44:40|104116.2|104066.2|104115.6|104065.6|104116.5|104066.5|104115.3|104065.3|10
1727207090000|2024-09-24 19:44:50|104115.5|104065.5|104114.3|104064.3|104115.5|104065.5|104113.3|104063.3|9
1727207100000|2024-09-24 19:45:00|104114.5|104064.5|104111.7|104061.7|104115.2|104065.2|104111.7|104061.7|16
1727207110000|2024-09-24 19:45:10|104112|104062|104109.2|104059.2|104112|104062|104109.2|104059.2|17
1727207120000|2024-09-24 19:45:20|104108.9|104058.9|104108.8|104058.8|104108.9|104058.9|104107.8|104057.8|9
1727207130000|2024-09-24 19:45:30|104108.5|104058.5|104105.5|104055.5|104108.5|104058.5|104105.5|104055.5|11
1727207140000|2024-09-24 19:45:40|104105.8|104055.8|104107.8|104057.8|104108.8|104058.8|104105.5|104055.5|22
1727207150000|2024-09-24 19:45:50|104107.5|104057.5|104108.7|104058.7|104108.7|104058.7|104104|104054|18
1727207160000|2024-09-24 19:46:00|104108.8|104058.8|104109.8|104059.8|104109.8|104059.8|104107.6|104057.6|14
1727207170000|2024-09-24 19:46:10|104110.1|104060.1|104113.3|104063.3|104113.3|104063.3|104110.1|104060.1|11
1727207180000|2024-09-24 19:46:20|104113.4|104063.4|104112.2|104062.2|104113.4|104063.4|104111.6|104061.6|15
1727207190000|2024-09-24 19:46:30|104111.2|104061.2|104112|104062|104112.4|104062.4|104111.2|104061.2|9
1727207200000|2024-09-24 19:46:40|104111.7|104061.7|104110.2|104060.2|104112.5|104062.5|104109.6|104059.6|19
1727207210000|2024-09-24 19:46:50|104110.1|104060.1|104110.2|104060.2|104110.2|104060.2|104110.1|104060.1|2
1727207220000|2024-09-24 19:47:00|104110.9|104060.9|104109.4|104059.4|104111.5|104061.5|104108.7|104058.7|22
1727207230000|2024-09-24 19:47:10|104109.8|104059.8|104113.7|104063.7|104114.3|104064.3|104109.8|104059.8|19
1727207240000|2024-09-24 19:47:20|104113|104063|104114.4|104064.4|104114.4|104064.4|104112.4|104062.4|15
1727207250000|2024-09-24 19:47:30|104114.2|104064.2|104115.2|104065.2|104115.2|104065.2|104114.2|104064.2|13
1727207260000|2024-09-24 19:47:40|104115|104065|104118.1|104068.1|104119.1|104069.1|104114.6|104064.6|30
1727207270000|2024-09-24 19:47:50|104117.8|104067.8|104116.5|104066.5|104119.2|104069.2|104116.5|104066.5|15
1727207280000|2024-09-24 19:48:00|104116.2|104066.2|104118.2|104068.2|104119.1|104069.1|104116.2|104066.2|14
1727207290000|2024-09-24 19:48:10|104118.1|104068.1|104117.5|104067.5|104118.1|104068.1|104117.2|104067.2|8
1727207300000|2024-09-24 19:48:20|104116.2|104066.2|104114.1|104064.1|104116.2|104066.2|104112.9|104062.9|13
1727207310000|2024-09-24 19:48:30|104114.4|104064.4|104115.3|104065.3|104115.4|104065.4|104114|104064|14
1727207320000|2024-09-24 19:48:40|104115.5|104065.5|104116.9|104066.9|104116.9|104066.9|104114.8|104064.8|7
1727207330000|2024-09-24 19:48:50|104117|104067|104117.1|104067.1|104117.1|104067.1|104117|104067|2
1727207340000|2024-09-24 19:49:00|104116.8|104066.8|104118.5|104068.5|104118.6|104068.6|104116.8|104066.8|12
1727207350000|2024-09-24 19:49:10|104118.6|104068.6|104114.6|104064.6|104118.7|104068.7|104114.6|104064.6|10
1727207360000|2024-09-24 19:49:20|104114.5|104064.5|104114.5|104064.5|104114.5|104064.5|104114.4|104064.4|3
1727207380000|2024-09-24 19:49:40|104113.8|104063.8|104113.2|104063.2|104113.8|104063.8|104111.9|104061.9|9
1727207390000|2024-09-24 19:49:50|104112.9|104062.9|104109.2|104059.2|104112.9|104062.9|104109.2|104059.2|18
1727207400000|2024-09-24 19:50:00|104108.7|104058.7|104105.2|104055.2|104108.7|104058.7|104105|104055|14
1727207410000|2024-09-24 19:50:10|104105.5|104055.5|104110.5|104060.5|104110.6|104060.6|104105.5|104055.5|12
1727207420000|2024-09-24 19:50:20|104110.8|104060.8|104111.7|104061.7|104112|104062|104110.8|104060.8|13
1727207430000|2024-09-24 19:50:30|104112.1|104062.1|104110.9|104060.9|104112.1|104062.1|104110.1|104060.1|7
1727207440000|2024-09-24 19:50:40|104111.2|104061.2|104111|104061|104111.2|104061.2|104110.2|104060.2|8
1727207450000|2024-09-24 19:50:50|104110.9|104060.9|104113.9|104063.9|104116.5|104066.5|104110.9|104060.9|12
1727207460000|2024-09-24 19:51:00|104114.6|104064.6|104111.1|104061.1|104116|104066|104111.1|104061.1|16
1727207470000|2024-09-24 19:51:10|104110.8|104060.8|104108.7|104058.7|104111.4|104061.4|104108.7|104058.7|10
1727207480000|2024-09-24 19:51:20|104108.9|104058.9|104109.8|104059.8|104109.9|104059.9|104107.7|104057.7|11
1727207490000|2024-09-24 19:51:30|104109.9|104059.9|104109.9|104059.9|104110|104060|104109.9|104059.9|3
1727207500000|2024-09-24 19:51:40|104109.6|104059.6|104107.2|104057.2|104109.7|104059.7|104107.1|104057.1|8
1727207510000|2024-09-24 19:51:50|104106.8|104056.8|104106.8|104056.8|104107.3|104057.3|104106.2|104056.2|12
1727207520000|2024-09-24 19:52:00|104107.1|104057.1|104111.1|104061.1|104111.1|104061.1|104107.1|104057.1|21
1727207530000|2024-09-24 19:52:10|104111.6|104061.6|104110.9|104060.9|104111.6|104061.6|104110.9|104060.9|4
1727207540000|2024-09-24 19:52:20|104110.5|104060.5|104111.8|104061.8|104111.8|104061.8|104110.5|104060.5|10
1727207550000|2024-09-24 19:52:30|104111.9|104061.9|104109.8|104059.8|104111.9|104061.9|104109.8|104059.8|6
1727207560000|2024-09-24 19:52:40|104109.2|104059.2|104108.3|104058.3|104109.2|104059.2|104108.3|104058.3|7
1727207570000|2024-09-24 19:52:50|104108.4|104058.4|104108.7|104058.7|104109|104059|104108.4|104058.4|5
1727207580000|2024-09-24 19:53:00|104109.1|104059.1|104109.2|104059.2|104109.2|104059.2|104109|104059|4
1727207590000|2024-09-24 19:53:10|104109.1|104059.1|104109.1|104059.1|104109.3|104059.3|104109.1|104059.1|5
1727207600000|2024-09-24 19:53:20|104109.2|104059.2|104108.9|104058.9|104109.8|104059.8|104108.9|104058.9|6
1727207610000|2024-09-24 19:53:30|104108.8|104058.8|104108.8|104058.8|104108.8|104058.8|104108.7|104058.7|3
1727207620000|2024-09-24 19:53:40|104108.5|104058.5|104108.4|104058.4|104108.5|104058.5|104108.4|104058.4|2
1727207630000|2024-09-24 19:53:50|104108.1|104058.1|104103.5|104053.5|104108.3|104058.3|104103.5|104053.5|7
1727207640000|2024-09-24 19:54:00|104103.3|104053.3|104101.8|104051.8|104103.4|104053.4|104101.5|104051.5|5
1727207650000|2024-09-24 19:54:10|104101.9|104051.9|104098|104048|104101.9|104051.9|104098|104048|8
1727207660000|2024-09-24 19:54:20|104097.4|104047.4|104098|104048|104098|104048|104096.2|104046.2|10
1727207670000|2024-09-24 19:54:30|104098.1|104048.1|104097.4|104047.4|104098.1|104048.1|104097.3|104047.3|6
1727207680000|2024-09-24 19:54:40|104097.8|104047.8|104099.4|104049.4|104099.8|104049.8|104097.8|104047.8|10
1727207690000|2024-09-24 19:54:50|104099.8|104049.8|104098|104048|104101.2|104051.2|104097.6|104047.6|16
1727207700000|2024-09-24 19:55:00|104098.6|104048.6|104103.9|104053.9|104104.2|104054.2|104098.6|104048.6|13
1727207710000|2024-09-24 19:55:10|104103.2|104053.2|104103.4|104053.4|104104|104054|104102.9|104052.9|9
1727207720000|2024-09-24 19:55:20|104103.7|104053.7|104102.6|104052.6|104103.7|104053.7|104101.6|104051.6|11
1727207730000|2024-09-24 19:55:30|104103.6|104053.6|104103.9|104053.9|104103.9|104053.9|104102.6|104052.6|11
1727207740000|2024-09-24 19:55:40|104104|104054|104101.1|104051.1|104104.3|104054.3|104100.9|104050.9|13
1727207750000|2024-09-24 19:55:50|104100.9|104050.9|104098.4|104048.4|104101.2|104051.2|104098.4|104048.4|16
1727207760000|2024-09-24 19:56:00|104098.7|104048.7|104097.2|104047.2|104098.7|104048.7|104097|104047|12
1727207770000|2024-09-24 19:56:10|104097.9|104047.9|104089.9|104039.9|104097.9|104047.9|104089.9|104039.9|13
1727207780000|2024-09-24 19:56:20|104090.3|104040.3|104091.4|104041.4|104091.4|104041.4|104090.3|104040.3|6
1727207790000|2024-09-24 19:56:30|104091.5|104041.5|104096|104046|104096.3|104046.3|104091.1|104041.1|10
1727207800000|2024-09-24 19:56:40|104096.3|104046.3|104096.4|104046.4|104096.7|104046.7|104096.1|104046.1|9
1727207810000|2024-09-24 19:56:50|104092.8|104042.8|104088.8|104038.8|104092.9|104042.9|104088.7|104038.7|13
1727207820000|2024-09-24 19:57:00|104089.2|104039.2|104089.4|104039.4|104089.4|104039.4|104089.2|104039.2|3
1727207830000|2024-09-24 19:57:10|104089.5|104039.5|104089.6|104039.6|104089.8|104039.8|104089.5|104039.5|5
1727207840000|2024-09-24 19:57:20|104089.1|104039.1|104088.4|104038.4|104090.6|104040.6|104088.4|104038.4|9
1727207850000|2024-09-24 19:57:30|104088.3|104038.3|104087.9|104037.9|104088.3|104038.3|104087.6|104037.6|6
1727207860000|2024-09-24 19:57:40|104088.3|104038.3|104088.9|104038.9|104088.9|104038.9|104087.4|104037.4|6
1727207870000|2024-09-24 19:57:50|104088.8|104038.8|104090.5|104040.5|104091.5|104041.5|104088.8|104038.8|10
1727207880000|2024-09-24 19:58:00|104090|104040|104088.3|104038.3|104090|104040|104088.3|104038.3|8
1727207890000|2024-09-24 19:58:10|104088.6|104038.6|104088.4|104038.4|104088.7|104038.7|104088.4|104038.4|3
1727207900000|2024-09-24 19:58:20|104088.3|104038.3|104080.3|104030.3|104090.1|104040.1|104080.3|104030.3|13
1727207910000|2024-09-24 19:58:30|104078.7|104028.7|104083|104033|104086.1|104036.1|104078|104028|14
1727207920000|2024-09-24 19:58:40|104082.6|104032.6|104083|104033|104083|104033|104082.3|104032.3|6
1727207930000|2024-09-24 19:58:50|104083.3|104033.3|104083.4|104033.4|104083.4|104033.4|104082.9|104032.9|5
1727207940000|2024-09-24 19:59:00|104083.5|104033.5|104078.4|104028.4|104083.8|104033.8|104077.6|104027.6|14
1727207950000|2024-09-24 19:59:10|104078.5|104028.5|104078.7|104028.7|104078.7|104028.7|104077.6|104027.6|10
1727207960000|2024-09-24 19:59:20|104077.6|104027.6|104077.5|104027.5|104078.6|104028.6|104077.5|104027.5|4
1727207970000|2024-09-24 19:59:30|104077.6|104027.6|104077.3|104027.3|104077.7|104027.7|104077.2|104027.2|7
1727207980000|2024-09-24 19:59:40|104077|104027|104075.8|104025.8|104077|104027|104075.7|104025.7|11
1727207990000|2024-09-24 19:59:50|104075.9|104025.9|104076.4|104026.4|104076.6|104026.6|104075.9|104025.9|8
1727208000000|2024-09-24 20:00:00|104075.7|104025.7|104077.1|104027.1|104083.9|104042.4|104066.9|104025.7|31
1727208010000|2024-09-24 20:00:10|104078.8|104028.8|104079.1|104029.1|104079.1|104029.1|104078.5|104028.5|4
1727208020000|2024-09-24 20:00:20|104079.4|104029.4|104085.2|104035.2|104086.6|104036.6|104079.4|104029.4|9
1727208030000|2024-09-24 20:00:30|104085.1|104035.1|104082.3|104032.3|104085.1|104035.1|104082.3|104032.3|9
1727208040000|2024-09-24 20:00:40|104082.2|104032.2|104082.3|104032.3|104082.3|104032.3|104082.2|104032.2|2
1727208050000|2024-09-24 20:00:50|104082.2|104032.2|104080.5|104030.5|104082.2|104032.2|104080.3|104030.3|8
1727208060000|2024-09-24 20:01:00|104081.5|104031.5|104084.3|104034.3|104084.3|104034.3|104081.2|104031.2|11
1727208070000|2024-09-24 20:01:10|104084.9|104034.9|104083.2|104033.2|104085.1|104035.1|104083.2|104033.2|7
1727208080000|2024-09-24 20:01:20|104083.3|104033.3|104083.5|104033.5|104083.5|104033.5|104083.1|104033.1|4
1727208090000|2024-09-24 20:01:30|104083.9|104033.9|104078.7|104028.7|104083.9|104033.9|104078.7|104028.7|4
1727208100000|2024-09-24 20:01:40|104078.5|104028.5|104080.3|104030.3|104080.8|104030.8|104077.9|104027.9|18
1727208110000|2024-09-24 20:01:50|104080.5|104030.5|104084.3|104034.3|104084.3|104034.3|104080.5|104030.5|10
1727208120000|2024-09-24 20:02:00|104084.4|104034.4|104085.3|104035.3|104085.3|104035.3|104084.4|104034.4|3
1727208130000|2024-09-24 20:02:10|104085.2|104035.2|104085.6|104035.6|104086|104036|104085.2|104035.2|5
1727208140000|2024-09-24 20:02:20|104085.7|104035.7|104085.8|104035.8|104085.9|104035.9|104085.4|104035.4|6
1727208150000|2024-09-24 20:02:30|104085|104035|104079.1|104029.1|104085|104035|104078.8|104028.8|11
1727208160000|2024-09-24 20:02:40|104079.6|104029.6|104087.6|104037.6|104088|104038|104079.6|104029.6|9
1727208170000|2024-09-24 20:02:50|104087.8|104037.8|104088.6|104038.6|104088.8|104038.8|104087.8|104037.8|9
1727208180000|2024-09-24 20:03:00|104088|104038|104088.4|104038.4|104088.7|104038.7|104088|104038|4
1727208190000|2024-09-24 20:03:10|104087|104037|104084.1|104034.1|104087.1|104037.1|104084.1|104034.1|7
1727208200000|2024-09-24 20:03:20|104083.9|104033.9|104082.7|104032.7|104083.9|104033.9|104082.7|104032.7|6
1727208210000|2024-09-24 20:03:30|104082.9|104032.9|104083.3|104033.3|104083.3|104033.3|104082.8|104032.8|4
1727208220000|2024-09-24 20:03:40|104083.2|104033.2|104082.9|104032.9|104083.3|104033.3|104082.9|104032.9|3
1727208230000|2024-09-24 20:03:50|104083|104033|104083.6|104033.6|104083.8|104033.8|104082.8|104032.8|8
1727208240000|2024-09-24 20:04:00|104083.4|104033.4|104088.4|104038.4|104088.4|104038.4|104081.5|104031.5|17
1727208250000|2024-09-24 20:04:10|104088.8|104038.8|104092.2|104042.2|104092.2|104042.2|104088.8|104038.8|8
1727208260000|2024-09-24 20:04:20|104092.1|104042.1|104092.4|104042.4|104092.5|104042.5|104092.1|104042.1|5
1727208270000|2024-09-24 20:04:30|104092.7|104042.7|104092.7|104042.7|104092.7|104042.7|104092.7|104042.7|1
1727208280000|2024-09-24 20:04:40|104093.7|104043.7|104093.7|104043.7|104093.7|104043.7|104093.7|104043.7|1
1727208290000|2024-09-24 20:04:50|104093.3|104043.3|104092.9|104042.9|104093.3|104043.3|104092.7|104042.7|6
1727208300000|2024-09-24 20:05:00|104092.5|104042.5|104090.5|104040.5|104092.5|104042.5|104090.5|104040.5|4
1727208310000|2024-09-24 20:05:10|104092.2|104042.2|104091.6|104041.6|104092.2|104042.2|104091.4|104041.4|10
1727208320000|2024-09-24 20:05:20|104091.8|104041.8|104093.6|104043.6|104093.6|104043.6|104091.8|104041.8|5
1727208330000|2024-09-24 20:05:30|104093.4|104043.4|104094.5|104044.5|104094.5|104044.5|104093.4|104043.4|4
1727208340000|2024-09-24 20:05:40|104094.6|104044.6|104089.5|104039.5|104094.6|104044.6|104089.5|104039.5|5
1727208350000|2024-09-24 20:05:50|104089.8|104039.8|104086|104036|104089.8|104039.8|104086|104036|9
1727208360000|2024-09-24 20:06:00|104086.3|104036.3|104086.6|104036.6|104086.9|104036.9|104086.3|104036.3|6
1727208370000|2024-09-24 20:06:10|104086.7|104036.7|104086.7|104036.7|104086.7|104036.7|104086.7|104036.7|1
1727208380000|2024-09-24 20:06:20|104086.8|104036.8|104086.9|104036.9|104086.9|104036.9|104086.7|104036.7|3
1727208390000|2024-09-24 20:06:30|104086.1|104036.1|104085.3|104035.3|104086.5|104036.5|104085.3|104035.3|5
1727208400000|2024-09-24 20:06:40|104085.2|104035.2|104083.1|104033.1|104085.2|104035.2|104082.1|104032.1|7
1727208410000|2024-09-24 20:06:50|104082.7|104032.7|104086.5|104036.5|104086.9|104036.9|104082.7|104032.7|10
1727208420000|2024-09-24 20:07:00|104086.4|104036.4|104086.3|104036.3|104086.5|104036.5|104086.3|104036.3|4
1727208430000|2024-09-24 20:07:10|104085.9|104035.9|104085.5|104035.5|104085.9|104035.9|104085.2|104035.2|6
1727208440000|2024-09-24 20:07:20|104085.8|104035.8|104086|104036|104086.1|104036.1|104085.8|104035.8|3
1727208450000|2024-09-24 20:07:30|104085.9|104035.9|104086.6|104036.6|104086.7|104036.7|104085.9|104035.9|6
1727208460000|2024-09-24 20:07:40|104086.7|104036.7|104085.7|104035.7|104086.7|104036.7|104085.7|104035.7|6
1727208470000|2024-09-24 20:07:50|104085.6|104035.6|104085.5|104035.5|104085.6|104035.6|104085.5|104035.5|2
1727208480000|2024-09-24 20:08:00|104085.4|104035.4|104086.3|104036.3|104086.7|104036.7|104085.2|104035.2|7
1727208490000|2024-09-24 20:08:10|104085.9|104035.9|104084.5|104034.5|104085.9|104035.9|104083.7|104033.7|6
1727208500000|2024-09-24 20:08:20|104084.7|104034.7|104086.6|104036.6|104086.8|104036.8|104082.4|104032.4|12
1727208510000|2024-09-24 20:08:30|104086.2|104036.2|104086.4|104036.4|104086.4|104036.4|104085.1|104035.1|6
1727208520000|2024-09-24 20:08:40|104086.8|104036.8|104089.2|104039.2|104089.8|104039.8|104086.8|104036.8|22
1727208530000|2024-09-24 20:08:50|104088.2|104038.2|104091.6|104041.6|104092.6|104042.6|104087.7|104037.7|17
1727208540000|2024-09-24 20:09:00|104091.7|104041.7|104091.8|104041.8|104092.2|104042.2|104091.6|104041.6|12
1727208550000|2024-09-24 20:09:10|104091.6|104041.6|104093.6|104043.6|104093.6|104043.6|104090.8|104040.8|9
1727208560000|2024-09-24 20:09:20|104093.7|104043.7|104094.2|104044.2|104094.2|104044.2|104093.7|104043.7|3
1727208570000|2024-09-24 20:09:30|104093.8|104043.8|104094.7|104044.7|104094.7|104044.7|104093.6|104043.6|5
1727208580000|2024-09-24 20:09:40|104094.6|104044.6|104099.8|104049.8|104102.4|104052.4|104094.6|104044.6|17
1727208590000|2024-09-24 20:09:50|104100.1|104050.1|104098.4|104048.4|104100.9|104050.9|104098.4|104048.4|11
1727208600000|2024-09-24 20:10:00|104098.3|104048.3|104099|104049|104099.3|104049.3|104098.3|104048.3|6
1727208610000|2024-09-24 20:10:10|104098.9|104048.9|104099.5|104049.5|104099.5|104049.5|104098.9|104048.9|5
1727208620000|2024-09-24 20:10:20|104099.4|104049.4|104100.8|104050.8|104100.8|104050.8|104099.4|104049.4|2
1727208630000|2024-09-24 20:10:30|104100.1|104050.1|104100|104050|104100.1|104050.1|104100|104050|4
1727208640000|2024-09-24 20:10:40|104099.5|104049.5|104100.1|104050.1|104100.5|104050.5|104099.5|104049.5|5
1727208650000|2024-09-24 20:10:50|104098.9|104048.9|104097.8|104047.8|104098.9|104048.9|104097.8|104047.8|4
1727208660000|2024-09-24 20:11:00|104098.2|104048.2|104098.6|104048.6|104100|104050|104098.2|104048.2|12
1727208670000|2024-09-24 20:11:10|104099|104049|104096.9|104046.9|104099|104049|104096.8|104046.8|10
1727208680000|2024-09-24 20:11:20|104097.5|104047.5|104097.8|104047.8|104097.8|104047.8|104097.2|104047.2|7
1727208690000|2024-09-24 20:11:30|104097.4|104047.4|104097.7|104047.7|104097.7|104047.7|104097.3|104047.3|4
1727208700000|2024-09-24 20:11:40|104096.9|104046.9|104096.6|104046.6|104097|104047|104096.3|104046.3|5
1727208710000|2024-09-24 20:11:50|104096.9|104046.9|104096.1|104046.1|104097.5|104047.5|104096.1|104046.1|7
1727208720000|2024-09-24 20:12:00|104096.4|104046.4|104097.2|104047.2|104097.2|104047.2|104096.3|104046.3|8
1727208730000|2024-09-24 20:12:10|104096.5|104046.5|104098.2|104048.2|104098.7|104048.7|104096.3|104046.3|9
1727208740000|2024-09-24 20:12:20|104097.8|104047.8|104091|104041|104097.8|104047.8|104091|104041|11
1727208750000|2024-09-24 20:12:30|104091.6|104041.6|104090.2|104040.2|104091.6|104041.6|104090.2|104040.2|6
1727208760000|2024-09-24 20:12:40|104090.3|104040.3|104085.9|104035.9|104090.3|104040.3|104085.9|104035.9|8
1727208770000|2024-09-24 20:12:50|104086.1|104036.1|104087.1|104037.1|104087.7|104037.7|104086.1|104036.1|6
1727208780000|2024-09-24 20:13:00|104087|104037|104083.3|104033.3|104087|104037|104083.3|104033.3|6
1727208790000|2024-09-24 20:13:10|104085.6|104035.6|104084.2|104034.2|104087.6|104037.6|104084.2|104034.2|10
1727208800000|2024-09-24 20:13:20|104084.5|104034.5|104084.6|104034.6|104084.7|104034.7|104084.5|104034.5|5
1727208810000|2024-09-24 20:13:30|104084.4|104034.4|104084.4|104034.4|104084.4|104034.4|104084.4|104034.4|1
1727208820000|2024-09-24 20:13:40|104084.7|104034.7|104084.6|104034.6|104085.8|104035.8|104084.6|104034.6|6
1727208830000|2024-09-24 20:13:50|104084.7|104034.7|104081.5|104031.5|104085.1|104035.1|104081.5|104031.5|15
1727208840000|2024-09-24 20:14:00|104080.5|104030.5|104083.7|104033.7|104084.3|104034.3|104080.5|104030.5|7
1727208850000|2024-09-24 20:14:10|104083.9|104033.9|104084|104034|104084.1|104034.1|104083.9|104033.9|6
1727208860000|2024-09-24 20:14:20|104083.8|104033.8|104084.7|104034.7|104084.7|104034.7|104083.8|104033.8|4
1727208870000|2024-09-24 20:14:30|104084.2|104034.2|104084.9|104034.9|104084.9|104034.9|104083.9|104033.9|4
1727208880000|2024-09-24 20:14:40|104085|104035|104085.4|104035.4|104085.8|104035.8|104085|104035|5
1727208890000|2024-09-24 20:14:50|104085.2|104035.2|104084.5|104034.5|104085.2|104035.2|104084.5|104034.5|4
1727208900000|2024-09-24 20:15:00|104084.7|104034.7|104083.8|104033.8|104084.7|104034.7|104083.8|104033.8|4
1727208910000|2024-09-24 20:15:10|104083.9|104033.9|104080.1|104030.1|104083.9|104033.9|104078.1|104028.1|12
1727208920000|2024-09-24 20:15:20|104080.6|104030.6|104081.6|104031.6|104081.6|104031.6|104080.6|104030.6|5
1727208930000|2024-09-24 20:15:30|104081.5|104031.5|104081.2|104031.2|104081.5|104031.5|104081.2|104031.2|3
1727208940000|2024-09-24 20:15:40|104081.5|104031.5|104082.8|104032.8|104082.8|104032.8|104081.5|104031.5|2
1727208950000|2024-09-24 20:15:50|104082.2|104032.2|104084.3|104034.3|104084.3|104034.3|104082.2|104032.2|5
1727208960000|2024-09-24 20:16:00|104084.2|104034.2|104084.1|104034.1|104084.4|104034.4|104084.1|104034.1|4
1727208970000|2024-09-24 20:16:10|104084.2|104034.2|104084.3|104034.3|104084.7|104034.7|104084.2|104034.2|5
1727208980000|2024-09-24 20:16:20|104084.9|104034.9|104087.8|104037.8|104090|104040|104084.9|104034.9|18
1727208990000|2024-09-24 20:16:30|104087.7|104037.7|104087.8|104037.8|104087.8|104037.8|104087.7|104037.7|4
1727209000000|2024-09-24 20:16:40|104088.1|104038.1|104088|104038|104088.1|104038.1|104088|104038|2
1727209010000|2024-09-24 20:16:50|104087.1|104037.1|104088.8|104038.8|104088.8|104038.8|104087.1|104037.1|5
1727209020000|2024-09-24 20:17:00|104087.6|104037.6|104088.7|104038.7|104088.8|104038.8|104087.6|104037.6|5
1727209030000|2024-09-24 20:17:10|104087.6|104037.6|104088.3|104038.3|104089.2|104039.2|104086.5|104036.5|14
1727209040000|2024-09-24 20:17:20|104088.5|104038.5|104088.1|104038.1|104089.2|104039.2|104087.9|104037.9|9
1727209050000|2024-09-24 20:17:30|104088.7|104038.7|104087.5|104037.5|104088.7|104038.7|104087.5|104037.5|4
1727209060000|2024-09-24 20:17:40|104087.4|104037.4|104088.7|104038.7|104088.7|104038.7|104087.4|104037.4|5
1727209070000|2024-09-24 20:17:50|104089.1|104039.1|104092|104042|104092.1|104042.1|104089.1|104039.1|12
1727209080000|2024-09-24 20:18:00|104091.7|104041.7|104091.5|104041.5|104091.7|104041.7|104091.5|104041.5|2
1727209090000|2024-09-24 20:18:10|104090.9|104040.9|104091.3|104041.3|104091.3|104041.3|104090.9|104040.9|3
1727209100000|2024-09-24 20:18:20|104092.1|104042.1|104093.4|104043.4|104093.4|104043.4|104091.3|104041.3|14
1727209110000|2024-09-24 20:18:30|104093.3|104043.3|104096.4|104046.4|104096.4|104046.4|104093.3|104043.3|3
1727209120000|2024-09-24 20:18:40|104095|104045|104096|104046|104096|104046|104095|104045|4
1727209130000|2024-09-24 20:18:50|104095.5|104045.5|104095.3|104045.3|104095.5|104045.5|104095.2|104045.2|4
1727209150000|2024-09-24 20:19:10|104096|104046|104095.7|104045.7|104096.3|104046.3|104095.3|104045.3|5
1727209160000|2024-09-24 20:19:20|104096.1|104046.1|104095.3|104045.3|104096.1|104046.1|104095.3|104045.3|3
1727209170000|2024-09-24 20:19:30|104095.2|104045.2|104095.9|104045.9|104096.6|104046.6|104094.2|104044.2|13
1727209180000|2024-09-24 20:19:40|104095.8|104045.8|104095.2|104045.2|104095.8|104045.8|104095|104045|4
1727209190000|2024-09-24 20:19:50|104095.1|104045.1|104094.4|104044.4|104095.1|104045.1|104094.3|104044.3|4
1727209200000|2024-09-24 20:20:00|104094.8|104044.8|104094.2|104044.2|104094.8|104044.8|104094.2|104044.2|4
1727209210000|2024-09-24 20:20:10|104094.1|104044.1|104094.1|104044.1|104094.4|104044.4|104094|104044|7
1727209220000|2024-09-24 20:20:20|104094|104044|104094|104044|104094.1|104044.1|104094|104044|3
1727209230000|2024-09-24 20:20:30|104093.7|104043.7|104093.6|104043.6|104093.7|104043.7|104093.6|104043.6|2
1727209240000|2024-09-24 20:20:40|104092.9|104042.9|104093.3|104043.3|104093.3|104043.3|104092.9|104042.9|3
1727209250000|2024-09-24 20:20:50|104093|104043|104093|104043|104093|104043|104093|104043|1
1727209260000|2024-09-24 20:21:00|104092.9|104042.9|104101|104051|104101|104051|104091.4|104041.4|19
1727209270000|2024-09-24 20:21:10|104100.3|104050.3|104101.3|104051.3|104101.3|104051.3|104099.8|104049.8|7
1727209280000|2024-09-24 20:21:20|104101.4|104051.4|104099.8|104049.8|104101.4|104051.4|104099.8|104049.8|5
1727209290000|2024-09-24 20:21:30|104100.1|104050.1|104101.3|104051.3|104101.3|104051.3|104100|104050|3
1727209300000|2024-09-24 20:21:40|104101.4|104051.4|104104.5|104054.5|104104.9|104054.9|104100.3|104050.3|12
1727209310000|2024-09-24 20:21:50|104104.8|104054.8|104105.6|104055.6|104106.4|104056.4|104103.2|104053.2|12
1727209320000|2024-09-24 20:22:00|104105.5|104055.5|104103.7|104053.7|104105.5|104055.5|104102.8|104052.8|7
1727209330000|2024-09-24 20:22:10|104103.6|104053.6|104103.5|104053.5|104103.9|104053.9|104102.5|104052.5|5
1727209340000|2024-09-24 20:22:20|104103.9|104053.9|104103.1|104053.1|104104.1|104054.1|104102.2|104052.2|9
1727209350000|2024-09-24 20:22:30|104102.8|104052.8|104107.1|104057.1|104110.4|104060.4|104102.2|104052.2|19
1727209360000|2024-09-24 20:22:40|104106.5|104056.5|104105.1|104055.1|104106.5|104056.5|104104.8|104054.8|7
1727209370000|2024-09-24 20:22:50|104105|104055|104104.2|104054.2|104107.8|104057.8|104103.9|104053.9|15
1727209380000|2024-09-24 20:23:00|104103.5|104053.5|104101.5|104051.5|104104.3|104054.3|104101.5|104051.5|7
1727209390000|2024-09-24 20:23:10|104101.7|104051.7|104101.2|104051.2|104101.7|104051.7|104100.6|104050.6|4
1727209400000|2024-09-24 20:23:20|104101.4|104051.4|104101.4|104051.4|104101.5|104051.5|104101.2|104051.2|7
1727209410000|2024-09-24 20:23:30|104101.8|104051.8|104101.7|104051.7|104101.8|104051.8|104101|104051|9
1727209420000|2024-09-24 20:23:40|104101.1|104051.1|104101.1|104051.1|104101.1|104051.1|104101.1|104051.1|1
1727209430000|2024-09-24 20:23:50|104101.5|104051.5|104100.9|104050.9|104101.5|104051.5|104100.8|104050.8|5
1727209440000|2024-09-24 20:24:00|104100.8|104050.8|104101.1|104051.1|104101.1|104051.1|104100.6|104050.6|7
1727209450000|2024-09-24 20:24:10|104101|104051|104100.7|104050.7|104101.4|104051.4|104100.7|104050.7|8
1727209460000|2024-09-24 20:24:20|104100.8|104050.8|104100.7|104050.7|104101.3|104051.3|104100.7|104050.7|5
1727209470000|2024-09-24 20:24:30|104101.2|104051.2|104100.4|104050.4|104101.5|104051.5|104100.3|104050.3|10
1727209480000|2024-09-24 20:24:40|104100.7|104050.7|104100.4|104050.4|104100.7|104050.7|104100.4|104050.4|4
1727209490000|2024-09-24 20:24:50|104100.2|104050.2|104100.3|104050.3|104100.9|104050.9|104100.1|104050.1|9
1727209500000|2024-09-24 20:25:00|104100.5|104050.5|104098.9|104048.9|104100.5|104050.5|104098.9|104048.9|6
1727209510000|2024-09-24 20:25:10|104098.8|104048.8|104098.9|104048.9|104099|104049|104098.7|104048.7|7
1727209520000|2024-09-24 20:25:20|104100.3|104050.3|104102.3|104052.3|104102.8|104052.8|104094.2|104044.2|31
1727209530000|2024-09-24 20:25:30|104102.2|104052.2|104102|104052|104103.1|104053.1|104100.6|104050.6|12
1727209540000|2024-09-24 20:25:40|104101.5|104051.5|104101|104051|104101.9|104051.9|104100.6|104050.6|12
1727209550000|2024-09-24 20:25:50|104101.8|104051.8|104099.6|104049.6|104101.8|104051.8|104098.9|104048.9|19
1727209560000|2024-09-24 20:26:00|104100.1|104050.1|104099.9|104049.9|104100.2|104050.2|104099.6|104049.6|7
1727209570000|2024-09-24 20:26:10|104099.6|104049.6|104099.2|104049.2|104100.1|104050.1|104099.2|104049.2|5
1727209580000|2024-09-24 20:26:20|104099.6|104049.6|104100.1|104050.1|104100.1|104050.1|104099.6|104049.6|7
1727209590000|2024-09-24 20:26:30|104099.6|104049.6|104098.6|104048.6|104099.6|104049.6|104098.1|104048.1|10
1727209600000|2024-09-24 20:26:40|104098.5|104048.5|104098.7|104048.7|104098.7|104048.7|104098.3|104048.3|6
1727209610000|2024-09-24 20:26:50|104098.9|104048.9|104100.2|104050.2|104100.2|104050.2|104095.4|104045.4|17
1727209620000|2024-09-24 20:27:00|104099.9|104049.9|104099.3|104049.3|104099.9|104049.9|104099.3|104049.3|2
1727209630000|2024-09-24 20:27:10|104099.4|104049.4|104099.3|104049.3|104099.4|104049.4|104099.3|104049.3|2
1727209640000|2024-09-24 20:27:20|104098.3|104048.3|104093.4|104043.4|104098.3|104048.3|104093.4|104043.4|14
1727209650000|2024-09-24 20:27:30|104093.7|104043.7|104093.2|104043.2|104093.7|104043.7|104092.2|104042.2|12
1727209660000|2024-09-24 20:27:40|104093.3|104043.3|104093.4|104043.4|104093.4|104043.4|104093.3|104043.3|2
1727209670000|2024-09-24 20:27:50|104094.2|104044.2|104094.6|104044.6|104094.6|104044.6|104094.2|104044.2|2
1727209680000|2024-09-24 20:28:00|104094.5|104044.5|104087.8|104037.8|104096|104046|104087.8|104037.8|30
1727209690000|2024-09-24 20:28:10|104087.6|104037.6|104093.5|104043.5|104093.5|104043.5|104086.8|104036.8|24
1727209700000|2024-09-24 20:28:20|104093.8|104043.8|104098.9|104048.9|104098.9|104048.9|104093.3|104043.3|19
1727209710000|2024-09-24 20:28:30|104099.4|104049.4|104100.1|104050.1|104102.1|104052.1|104099.4|104049.4|19
1727209720000|2024-09-24 20:28:40|104100.4|104050.4|104104.6|104054.6|104104.6|104054.6|104100.4|104050.4|8
1727209730000|2024-09-24 20:28:50|104104.9|104054.9|104101.5|104051.5|104106.3|104056.3|104100.5|104050.5|21
1727209740000|2024-09-24 20:29:00|104100.8|104050.8|104103.6|104053.6|104104.6|104054.6|104100.7|104050.7|20
1727209750000|2024-09-24 20:29:10|104103.4|104053.4|104103.4|104053.4|104104.3|104054.3|104102.8|104052.8|18
1727209760000|2024-09-24 20:29:20|104103.5|104053.5|104103.3|104053.3|104103.5|104053.5|104102.9|104052.9|5
1727209770000|2024-09-24 20:29:30|104102.8|104052.8|104103|104053|104103.9|104053.9|104102.8|104052.8|8
1727209780000|2024-09-24 20:29:40|104098.9|104048.9|104097.2|104047.2|104098.9|104048.9|104096.4|104046.4|7
1727209790000|2024-09-24 20:29:50|104094|104044|104091.1|104041.1|104094|104044|104090.5|104040.5|16
1727209800000|2024-09-24 20:30:00|104090.4|104040.4|104087|104037|104090.4|104040.4|104087|104037|7
1727209810000|2024-09-24 20:30:10|104086.7|104036.7|104086.5|104036.5|104086.8|104036.8|104085.9|104035.9|8
1727209820000|2024-09-24 20:30:20|104085.7|104035.7|104085.6|104035.6|104085.8|104035.8|104085.6|104035.6|5
1727209830000|2024-09-24 20:30:30|104085|104035|104082.2|104032.2|104085|104035|104081.4|104031.4|15
1727209840000|2024-09-24 20:30:40|104082.3|104032.3|104082.5|104032.5|104082.5|104032.5|104082.2|104032.2|3
1727209850000|2024-09-24 20:30:50|104082.6|104032.6|104082.2|104032.2|104082.6|104032.6|104082.2|104032.2|2
1727209860000|2024-09-24 20:31:00|104082.4|104032.4|104083.9|104033.9|104084.7|104034.7|104082.3|104032.3|4
1727209870000|2024-09-24 20:31:10|104084|104034|104073.9|104023.9|104084.1|104034.1|104073.3|104023.3|25
1727209880000|2024-09-24 20:31:20|104074|104024|104076.1|104026.1|104076.6|104026.6|104074|104024|18
1727209890000|2024-09-24 20:31:30|104076.2|104026.2|104077.4|104027.4|104077.4|104027.4|104075.2|104025.2|15
1727209900000|2024-09-24 20:31:40|104077.7|104027.7|104077.1|104027.1|104079.4|104029.4|104075.9|104025.9|29
1727209910000|2024-09-24 20:31:50|104077.2|104027.2|104078.6|104028.6|104078.6|104028.6|104077|104027|11
1727209920000|2024-09-24 20:32:00|104077.7|104027.7|104078|104028|104078|104028|104076.7|104026.7|5
1727209930000|2024-09-24 20:32:10|104077.9|104027.9|104079.1|104029.1|104080.8|104030.8|104077.9|104027.9|9
1727209940000|2024-09-24 20:32:20|104079.7|104029.7|104079.5|104029.5|104079.7|104029.7|104079.5|104029.5|2
1727209950000|2024-09-24 20:32:30|104079.6|104029.6|104079.7|104029.7|104079.7|104029.7|104079.5|104029.5|3
1727209960000|2024-09-24 20:32:40|104079.3|104029.3|104079.9|104029.9|104079.9|104029.9|104079.3|104029.3|3
1727209970000|2024-09-24 20:32:50|104079.8|104029.8|104079.6|104029.6|104079.8|104029.8|104079.5|104029.5|4
1727209980000|2024-09-24 20:33:00|104079.7|104029.7|104076|104026|104080.1|104030.1|104074.3|104024.3|11
1727209990000|2024-09-24 20:33:10|104075.6|104025.6|104074.4|104024.4|104075.6|104025.6|104074.4|104024.4|8
1727210000000|2024-09-24 20:33:20|104074.3|104024.3|104073.9|104023.9|104074.3|104024.3|104073.9|104023.9|5
1727210010000|2024-09-24 20:33:30|104074.3|104024.3|104067.5|104017.5|104074.3|104024.3|104067.5|104017.5|12
1727210020000|2024-09-24 20:33:40|104067.4|104017.4|104094|104044|104101.3|104051.3|104067.2|104017.2|24
1727210030000|2024-09-24 20:33:50|104094.3|104044.3|104104.5|104054.5|104106.4|104056.4|104094.3|104044.3|36
1727210040000|2024-09-24 20:34:00|104105|104055|104105.7|104055.7|104105.7|104055.7|104104.1|104054.1|14
1727210050000|2024-09-24 20:34:10|104105.5|104055.5|104103.1|104053.1|104105.5|104055.5|104103.1|104053.1|9
1727210060000|2024-09-24 20:34:20|104102.9|104052.9|104105.8|104055.8|104105.8|104055.8|104099.3|104049.3|21
1727210070000|2024-09-24 20:34:30|104105.7|104055.7|104102.6|104052.6|104106.4|104056.4|104102.6|104052.6|7
1727210080000|2024-09-24 20:34:40|104102|104052|104100.2|104050.2|104102.9|104052.9|104099.3|104049.3|34
1727210090000|2024-09-24 20:34:50|104100.4|104050.4|104103.1|104053.1|104104.5|104054.5|104100|104050|29
1727210100000|2024-09-24 20:35:00|104103.3|104053.3|104100|104050|104103.8|104053.8|104098.1|104048.1|40
1727210110000|2024-09-24 20:35:10|104100.3|104050.3|104100.1|104050.1|104100.6|104050.6|104097.2|104047.2|26
1727210120000|2024-09-24 20:35:20|104099.8|104049.8|104095.4|104045.4|104099.8|104049.8|104095.4|104045.4|9
1727210130000|2024-09-24 20:35:30|104095.7|104045.7|104095.6|104045.6|104095.9|104045.9|104095.2|104045.2|11
1727210140000|2024-09-24 20:35:40|104095.5|104045.5|104096.2|104046.2|104096.2|104046.2|104095.4|104045.4|4
1727210150000|2024-09-24 20:35:50|104095.6|104045.6|104094.6|104044.6|104095.6|104045.6|104094|104044|4
1727210160000|2024-09-24 20:36:00|104094.8|104044.8|104094|104044|104095.9|104045.9|104094|104044|7
1727210170000|2024-09-24 20:36:10|104094.3|104044.3|104098|104048|104098.7|104048.7|104093.5|104043.5|38
1727210180000|2024-09-24 20:36:20|104096.3|104046.3|104093.2|104043.2|104096.6|104046.6|104093.2|104043.2|7
1727210190000|2024-09-24 20:36:30|104092.9|104042.9|104092.8|104042.8|104093.4|104043.4|104092.5|104042.5|7
1727210200000|2024-09-24 20:36:40|104093.7|104043.7|104090.8|104040.8|104094|104044|104090.1|104040.1|12
1727210210000|2024-09-24 20:36:50|104090.6|104040.6|104091.1|104041.1|104091.2|104041.2|104089.9|104039.9|9
1727210220000|2024-09-24 20:37:00|104091|104041|104092.1|104042.1|104092.8|104042.8|104090.7|104040.7|14
1727210230000|2024-09-24 20:37:10|104091.4|104041.4|104091.6|104041.6|104092.9|104042.9|104091.2|104041.2|8
1727210240000|2024-09-24 20:37:20|104092.3|104042.3|104092.7|104042.7|104093.5|104043.5|104091.4|104041.4|8
1727210250000|2024-09-24 20:37:30|104093|104043|104091.9|104041.9|104093|104043|104091.9|104041.9|9
1727210260000|2024-09-24 20:37:40|104092.1|104042.1|104085.9|104035.9|104092.6|104042.6|104085.5|104035.5|24
1727210270000|2024-09-24 20:37:50|104085.6|104035.6|104084|104034|104085.7|104035.7|104081.3|104031.3|18
1727210280000|2024-09-24 20:38:00|104084.4|104034.4|104084.8|104034.8|104084.8|104034.8|104083.1|104033.1|12
1727210290000|2024-09-24 20:38:10|104084.3|104034.3|104086|104036|104086|104036|104083.5|104033.5|8
1727210300000|2024-09-24 20:38:20|104085.3|104035.3|104086.1|104036.1|104086.1|104036.1|104085|104035|9
1727210310000|2024-09-24 20:38:30|104086.2|104036.2|104086.6|104036.6|104087.9|104037.9|104083.8|104033.8|18
1727210320000|2024-09-24 20:38:40|104086.3|104036.3|104087|104037|104087|104037|104086.3|104036.3|8
1727210330000|2024-09-24 20:38:50|104087.2|104037.2|104087.4|104037.4|104087.6|104037.6|104087.2|104037.2|3
1727210340000|2024-09-24 20:39:00|104087.5|104037.5|104087.2|104037.2|104087.5|104037.5|104087.2|104037.2|3
1727210350000|2024-09-24 20:39:10|104087.4|104037.4|104089|104039|104089|104039|104086.3|104036.3|7
1727210360000|2024-09-24 20:39:20|104089.7|104039.7|104090|104040|104090.3|104040.3|104087.5|104037.5|22
1727210370000|2024-09-24 20:39:30|104090.6|104040.6|104090.6|104040.6|104092.4|104042.4|104090.3|104040.3|15
1727210380000|2024-09-24 20:39:40|104090.7|104040.7|104085.7|104035.7|104091.1|104041.1|104085.7|104035.7|18
1727210390000|2024-09-24 20:39:50|104085.6|104035.6|104085.5|104035.5|104086.6|104036.6|104085.5|104035.5|4
1727210400000|2024-09-24 20:40:00|104085.4|104035.4|104088.7|104038.7|104089.4|104039.4|104085.4|104035.4|14
1727210410000|2024-09-24 20:40:10|104089|104039|104091.3|104041.3|104092.1|104042.1|104088.7|104038.7|15
1727210420000|2024-09-24 20:40:20|104091.4|104041.4|104090.5|104040.5|104091.4|104041.4|104090.5|104040.5|5
1727210430000|2024-09-24 20:40:30|104090.2|104040.2|104091|104041|104091|104041|104090.2|104040.2|4
1727210440000|2024-09-24 20:40:40|104090.9|104040.9|104090.6|104040.6|104091|104041|104090.5|104040.5|5
1727210450000|2024-09-24 20:40:50|104091.4|104041.4|104091.1|104041.1|104092|104042|104091.1|104041.1|5
1727210460000|2024-09-24 20:41:00|104091.2|104041.2|104089.8|104039.8|104092.1|104042.1|104089.8|104039.8|5
1727210470000|2024-09-24 20:41:10|104088.7|104038.7|104088.1|104038.1|104089.6|104039.6|104087.9|104037.9|23
1727210480000|2024-09-24 20:41:20|104088.9|104038.9|104088.8|104038.8|104090|104040|104087.4|104037.4|17
1727210490000|2024-09-24 20:41:30|104089.8|104039.8|104089.7|104039.7|104090.3|104040.3|104088.8|104038.8|12
1727210500000|2024-09-24 20:41:40|104089.5|104039.5|104089.3|104039.3|104090|104040|104087.5|104037.5|23
1727210510000|2024-09-24 20:41:50|104089|104039|104088.6|104038.6|104089.4|104039.4|104088.5|104038.5|9
1727210520000|2024-09-24 20:42:00|104088.5|104038.5|104090.6|104040.6|104091.6|104041.6|104087.5|104037.5|17
1727210530000|2024-09-24 20:42:10|104090.5|104040.5|104090.2|104040.2|104091.2|104041.2|104088.2|104038.2|12
1727210540000|2024-09-24 20:42:20|104090.1|104040.1|104091.7|104041.7|104092.1|104042.1|104090.1|104040.1|9
1727210550000|2024-09-24 20:42:30|104091.6|104041.6|104092.2|104042.2|104092.2|104042.2|104091.5|104041.5|5
1727210560000|2024-09-24 20:42:40|104092.3|104042.3|104092.4|104042.4|104092.4|104042.4|104092.2|104042.2|4
1727210570000|2024-09-24 20:42:50|104092.6|104042.6|104092.4|104042.4|104092.7|104042.7|104092.4|104042.4|4
1727210580000|2024-09-24 20:43:00|104093.1|104043.1|104092.4|104042.4|104093.2|104043.2|104091.9|104041.9|7
1727210590000|2024-09-24 20:43:10|104092.2|104042.2|104093.3|104043.3|104093.4|104043.4|104092|104042|14
1727210600000|2024-09-24 20:43:20|104093.5|104043.5|104088.8|104038.8|104093.6|104043.6|104088.8|104038.8|18
1727210610000|2024-09-24 20:43:30|104088.1|104038.1|104091.1|104041.1|104091.1|104041.1|104087|104037|11
1727210620000|2024-09-24 20:43:40|104091.2|104041.2|104092.9|104042.9|104092.9|104042.9|104090.5|104040.5|6
1727210630000|2024-09-24 20:43:50|104092.3|104042.3|104091.5|104041.5|104093.2|104043.2|104090.6|104040.6|18
1727210640000|2024-09-24 20:44:00|104091.4|104041.4|104091|104041|104092.1|104042.1|104091|104041|8
1727210650000|2024-09-24 20:44:10|104090.9|104040.9|104091|104041|104091.2|104041.2|104090.9|104040.9|3
1727210660000|2024-09-24 20:44:20|104090.9|104040.9|104092.6|104042.6|104092.6|104042.6|104090.5|104040.5|7
1727210670000|2024-09-24 20:44:30|104093.4|104043.4|104092.8|104042.8|104093.5|104043.5|104092.3|104042.3|6
1727210680000|2024-09-24 20:44:40|104092.9|104042.9|104089.8|104039.8|104094.1|104044.1|104089.8|104039.8|12
1727210690000|2024-09-24 20:44:50|104089.7|104039.7|104087.1|104037.1|104089.7|104039.7|104087|104037|14
1727210700000|2024-09-24 20:45:00|104087.5|104037.5|104087.8|104037.8|104088.9|104038.9|104086.8|104036.8|9
1727210710000|2024-09-24 20:45:10|104087.5|104037.5|104088.4|104038.4|104088.5|104038.5|104087.5|104037.5|5
1727210720000|2024-09-24 20:45:20|104088.7|104038.7|104087.6|104037.6|104093|104043|104087.5|104037.5|9
1727210730000|2024-09-24 20:45:30|104087.1|104037.1|104088.3|104038.3|104088.3|104038.3|104087|104037|7
1727210740000|2024-09-24 20:45:40|104088.6|104038.6|104090.6|104040.6|104090.6|104040.6|104088.6|104038.6|4
1727210750000|2024-09-24 20:45:50|104090.8|104040.8|104093.1|104043.1|104093.1|104043.1|104090.8|104040.8|4
1727210760000|2024-09-24 20:46:00|104093|104043|104092.2|104042.2|104093|104043|104092.1|104042.1|5
1727210770000|2024-09-24 20:46:10|104092.3|104042.3|104092|104042|104092.8|104042.8|104092|104042|7
1727210780000|2024-09-24 20:46:20|104092.1|104042.1|104092.4|104042.4|104092.4|104042.4|104092.1|104042.1|2
1727210790000|2024-09-24 20:46:30|104091.8|104041.8|104093.2|104043.2|104093.6|104043.6|104091.8|104041.8|5
1727210800000|2024-09-24 20:46:40|104092.3|104042.3|104092.3|104042.3|104092.5|104042.5|104092.3|104042.3|3
1727210810000|2024-09-24 20:46:50|104092.2|104042.2|104092.5|104042.5|104092.5|104042.5|104092.1|104042.1|3
1727210820000|2024-09-24 20:47:00|104093.5|104043.5|104093.8|104043.8|104093.8|104043.8|104093.5|104043.5|2
1727210830000|2024-09-24 20:47:10|104092.4|104042.4|104088.8|104038.8|104092.4|104042.4|104088.6|104038.6|6
1727210840000|2024-09-24 20:47:20|104088.7|104038.7|104088.7|104038.7|104088.8|104038.8|104088.7|104038.7|3
1727210850000|2024-09-24 20:47:30|104088.8|104038.8|104088.6|104038.6|104088.8|104038.8|104088.6|104038.6|4
1727210860000|2024-09-24 20:47:40|104089.1|104039.1|104089|104039|104089.1|104039.1|104088.9|104038.9|5
1727210870000|2024-09-24 20:47:50|104089.3|104039.3|104089.4|104039.4|104089.4|104039.4|104089.3|104039.3|2
1727210880000|2024-09-24 20:48:00|104089.2|104039.2|104088.6|104038.6|104089.3|104039.3|104088.3|104038.3|5
1727210890000|2024-09-24 20:48:10|104088.7|104038.7|104086.4|104036.4|104088.7|104038.7|104086.4|104036.4|4
1727210900000|2024-09-24 20:48:20|104086.2|104036.2|104087.8|104037.8|104087.9|104037.9|104086.2|104036.2|5
1727210910000|2024-09-24 20:48:30|104087.2|104037.2|104088.3|104038.3|104088.3|104038.3|104087.2|104037.2|3
1727210920000|2024-09-24 20:48:40|104088.2|104038.2|104088.1|104038.1|104088.2|104038.2|104088.1|104038.1|2
1727210930000|2024-09-24 20:48:50|104088.6|104038.6|104088.3|104038.3|104088.6|104038.6|104088.1|104038.1|6
1727210940000|2024-09-24 20:49:00|104087.8|104037.8|104087.4|104037.4|104087.8|104037.8|104087.2|104037.2|3
1727210950000|2024-09-24 20:49:10|104087.8|104037.8|104085|104035|104087.8|104037.8|104085|104035|7
1727210960000|2024-09-24 20:49:20|104084.9|104034.9|104085|104035|104085|104035|104084.9|104034.9|2
1727210970000|2024-09-24 20:49:30|104083.8|104033.8|104082.2|104032.2|104083.8|104033.8|104082.2|104032.2|8
1727210980000|2024-09-24 20:49:40|104082.1|104032.1|104082.1|104032.1|104082.2|104032.2|104082.1|104032.1|3
1727210990000|2024-09-24 20:49:50|104082.2|104032.2|104081.8|104031.8|104082.2|104032.2|104081.8|104031.8|3
1727211000000|2024-09-24 20:50:00|104083.9|104033.9|104086.3|104036.3|104086.3|104036.3|104083.9|104033.9|7
1727211010000|2024-09-24 20:50:10|104085.9|104035.9|104085.9|104035.9|104086|104036|104085.9|104035.9|3
1727211020000|2024-09-24 20:50:20|104085.8|104035.8|104087|104037|104087.1|104037.1|104085.8|104035.8|7
1727211030000|2024-09-24 20:50:30|104088.1|104038.1|104087.7|104037.7|104088.1|104038.1|104086.9|104036.9|3
1727211040000|2024-09-24 20:50:40|104089.7|104039.7|104088.8|104038.8|104089.7|104039.7|104088.8|104038.8|5
1727211050000|2024-09-24 20:50:50|104088.3|104038.3|104085.6|104035.6|104089|104039|104084.3|104034.3|11
1727211060000|2024-09-24 20:51:00|104085.9|104035.9|104086.1|104036.1|104086.8|104036.8|104085.9|104035.9|4
1727211070000|2024-09-24 20:51:10|104085.9|104035.9|104085.4|104035.4|104086|104036|104085.2|104035.2|4
1727211080000|2024-09-24 20:51:20|104085.5|104035.5|104088.1|104038.1|104088.1|104038.1|104085.5|104035.5|6
1727211090000|2024-09-24 20:51:30|104087.5|104037.5|104088.3|104038.3|104089|104039|104087.5|104037.5|4
1727211100000|2024-09-24 20:51:40|104088.5|104038.5|104082.2|104032.2|104121.6|104040.2|104081.2|103994.7|13
1727211110000|2024-09-24 20:51:50|104082|104032|104082|104032|104082|104032|104082|104032|1
1727211120000|2024-09-24 20:52:00|104080.9|104030.9|104081.1|104031.1|104081.9|104031.9|104080.9|104030.9|5
1727211130000|2024-09-24 20:52:10|104083.8|104033.8|104118.8|103993.2|104118.8|104039.1|104081.4|103993.2|7
1727211140000|2024-09-24 20:52:20|104086.4|104036.4|104080.5|104030.5|104118.2|104036.4|104080.5|103993.1|6
1727211150000|2024-09-24 20:52:30|104078.7|104028.7|104080.3|104030.3|104080.3|104030.3|104078.7|104028.7|2
1727211160000|2024-09-24 20:52:40|104080.5|104030.5|104080.5|104030.5|104080.7|104030.7|104080.4|104030.4|5
1727211170000|2024-09-24 20:52:50|104080.3|104030.3|104082.4|104032.4|104082.4|104032.4|104080.3|104030.3|4
1727211180000|2024-09-24 20:53:00|104082.5|104032.5|104082.1|104032.1|104082.6|104032.6|104082.1|104032.1|6
1727211190000|2024-09-24 20:53:10|104082.3|104032.3|104082.8|104032.8|104082.8|104032.8|104082.3|104032.3|4
1727211200000|2024-09-24 20:53:20|104083|104033|104082.3|104032.3|104083|104033|104082.2|104032.2|6
1727211210000|2024-09-24 20:53:30|104082.1|104032.1|104082.1|104032.1|104082.1|104032.1|104082|104032|3
1727211220000|2024-09-24 20:53:40|104082.3|104032.3|104082.2|104032.2|104082.3|104032.3|104081.2|104031.2|7
1727211230000|2024-09-24 20:53:50|104081.2|104031.2|104078.3|104028.3|104117.2|104031.2|104077.8|103990.8|8
1727211240000|2024-09-24 20:54:00|104079.8|104029.8|104079.9|104029.9|104079.9|104029.9|104079.8|104029.8|2
1727211250000|2024-09-24 20:54:10|104079.4|104029.4|104079.4|104029.4|104079.4|104029.4|104079.4|104029.4|1
1727211260000|2024-09-24 20:54:20|104082.2|104032.2|104082.6|104032.6|104082.6|104032.6|104080.5|104030.5|4
1727211270000|2024-09-24 20:54:30|104082.4|104032.4|104118|103989|104119|104032.4|104082.4|103988.2|11
1727211280000|2024-09-24 20:54:40|104118.7|103988.9|104111.8|103985.7|104118.7|103988.9|104111.8|103985.3|6
1727211290000|2024-09-24 20:54:50|104112.4|103983|104111|103985.1|104113.6|104023.4|104073.4|103983|12
1727211300000|2024-09-24 20:55:00|104108.3|103957|104103.2|103946.3|104112.9|103961.1|104093.3|103935.9|43
1727211310000|2024-09-24 20:55:10|104102.9|103947.3|104094.1|103946.8|104108.4|103951|104092.6|103937.3|42
1727211320000|2024-09-24 20:55:20|104103.9|103947.3|104101|103942.1|104109.1|103952.8|104092.4|103936.4|43
1727211330000|2024-09-24 20:55:30|104095.4|103939.9|104112.8|103940.3|104116.3|103951.2|104095.4|103931.9|37
1727211340000|2024-09-24 20:55:40|104113.6|103942.3|104117.6|103942.4|104119.8|103944.4|104111.4|103934.4|28
1727211350000|2024-09-24 20:55:50|104118.9|103938.2|104119.1|103938.4|104120|103943.1|104111.3|103931.2|27
1727211360000|2024-09-24 20:56:00|104117|103937.7|104114|103940.7|104117.1|103944.1|104106.8|103930.8|33
1727211370000|2024-09-24 20:56:10|104115.4|103939.9|104108.6|103936.6|104115.4|103942|104102.5|103930.2|35
1727211380000|2024-09-24 20:56:20|104105.6|103936.2|104110.6|103934.2|104110.7|103939.8|104105.6|103928.2|37
1727211390000|2024-09-24 20:56:30|104111.3|103933.2|104110.7|103933.7|104112.6|103937.7|104106.5|103927|31
1727211400000|2024-09-24 20:56:40|104112.9|103934.8|104110.9|103935.4|104113.4|103936.9|104105.2|103927.5|36
1727211410000|2024-09-24 20:56:50|104108.1|103933.7|104104.9|103927.2|104112.2|103933.7|104104.9|103925.1|31
1727211420000|2024-09-24 20:57:00|104108.5|103928.5|104111.1|103934|104112.7|103935.3|104108.5|103924.7|21
1727211430000|2024-09-24 20:57:10|104111.8|103931.2|104109.9|103930.9|104112.2|103933.6|104109.9|103925|20
1727211440000|2024-09-24 20:57:20|104110.3|103927|104107.7|103932.4|104110.3|103935.4|104106.5|103924.7|14
1727211450000|2024-09-24 20:57:30|104107|103935|104108.2|103936.7|104112.1|103943.2|104106.1|103933.4|13
1727211460000|2024-09-24 20:57:40|104108.6|103935.3|104106.6|103938.4|104108.6|103941.3|104105.7|103929.4|15
1727211470000|2024-09-24 20:57:50|104107.4|103940|104105|103938.4|104107.5|103943.2|104104.4|103930.2|19
1727211480000|2024-09-24 20:58:00|104105.1|103938.6|104116.3|103934.8|104117.3|103943.6|104104.5|103932.8|24
1727211490000|2024-09-24 20:58:10|104115.6|103934.4|104116.4|103931.5|104116.5|103935.5|104113.1|103928.3|20
1727211500000|2024-09-24 20:58:20|104114.9|103932|104116|103934.2|104117.1|103934.2|104113|103924.2|22
1727211510000|2024-09-24 20:58:30|104116.9|103929.9|104119.1|103934.1|104121|103935.8|104114.2|103922.7|28
1727211520000|2024-09-24 20:58:40|104118.9|103934.6|104121.8|103938.6|104122.3|103938.8|104117.1|103919.2|28
1727211530000|2024-09-24 20:58:50|104122.4|103940.3|104121.9|103943.2|104125.1|103943.2|104121.2|103931.3|22
1727211540000|2024-09-24 20:59:00|104123.4|103948.1|104127.2|103951.7|104127.9|103951.7|104122.1|103947.8|15
1727211550000|2024-09-24 20:59:10|104125.3|103951.9|104127.1|103952.7|104127.9|103952.7|104125.3|103950.9|14
1727211560000|2024-09-24 20:59:20|104127.5|103952.3|104129.2|103956|104131|103956.6|104127.3|103952.3|13
1727211570000|2024-09-24 20:59:30|104140.7|103944.3|104141.2|103946.5|104143.9|103946.7|104140.2|103943.3|15
1727211580000|2024-09-24 20:59:40|104141.8|103946.9|104141.1|103946.8|104144|103947.3|104139|103944.2|18
1727211590000|2024-09-24 20:59:50|104141.4|103946.7|104146.3|103946.3|104148.4|103948.4|104139.9|103943.5|14
1727211600000|2024-09-24 21:00:00|104172.2|103972.2|104175.9|103975.9|104176.6|103976.6|104172.2|103972.2|5
1727211610000|2024-09-24 21:00:10|104176.2|103976.2|104175.3|103975.3|104176.2|103976.2|104175.3|103975.3|6
1727211620000|2024-09-24 21:00:20|104175.1|103975.1|104175.1|103975.1|104175.1|103975.1|104175.1|103975.1|1
1727211640000|2024-09-24 21:00:40|104174.7|103974.7|104181.1|103981.1|104181.1|103981.1|104174.7|103974.7|2
1727211650000|2024-09-24 21:00:50|104198.7|103998.7|104198.7|103998.7|104198.7|103998.7|104198.7|103998.7|1
1727211660000|2024-09-24 21:01:00|104199.1|103999.1|104204.2|104004.2|104205|104005|104199.1|103999.1|10
1727211670000|2024-09-24 21:01:10|104203.9|104003.9|104203.3|104003.3|104204.2|104004.2|104203|104003|5
1727211680000|2024-09-24 21:01:20|104203.6|104003.6|104203.6|104003.6|104203.6|104003.6|104203.6|104003.6|1
1727211690000|2024-09-24 21:01:30|104202.5|104002.5|104202.5|104002.5|104202.5|104002.5|104202.5|104002.5|1
1727211700000|2024-09-24 21:01:40|104202.1|104002.1|104202.2|104002.2|104202.5|104002.5|104201.8|104001.8|5
1727211710000|2024-09-24 21:01:50|104202.5|104002.5|104202.8|104002.8|104202.8|104002.8|104202.5|104002.5|2
1727211720000|2024-09-24 21:02:00|104215.4|104015.4|104215.8|104015.8|104215.8|104015.8|104215.3|104015.3|5
1727211730000|2024-09-24 21:02:10|104215.3|104015.3|104215.3|104015.3|104215.8|104015.8|104215.3|104015.3|5
1727211740000|2024-09-24 21:02:20|104218.1|104018.1|104218.1|104018.1|104218.1|104018.1|104218.1|104018.1|1
1727211750000|2024-09-24 21:02:30|104214.7|104014.7|104210.3|104010.3|104214.7|104014.7|104210.3|104010.3|4
1727211760000|2024-09-24 21:02:40|104209.3|104009.3|104209.1|104009.1|104209.3|104009.3|104209.1|104009.1|2
1727211780000|2024-09-24 21:03:00|104209|104009|104209|104009|104209|104009|104209|104009|1
1727211790000|2024-09-24 21:03:10|104208.9|104008.9|104208.5|104008.5|104208.9|104008.9|104208.5|104008.5|2
1727211800000|2024-09-24 21:03:20|104205.7|104005.7|104205.7|104005.7|104205.7|104005.7|104205.7|104005.7|1
1727211810000|2024-09-24 21:03:30|104205.6|104005.6|104205.4|104005.4|104205.6|104005.6|104205.4|104005.4|2
1727211840000|2024-09-24 21:04:00|104205.5|104005.5|104205.4|104005.4|104205.5|104005.5|104205.4|104005.4|2
1727211850000|2024-09-24 21:04:10|104205|104005|104205|104005|104205|104005|104205|104005|1
1727211860000|2024-09-24 21:04:20|104205.3|104005.3|104205.2|104005.2|104205.3|104005.3|104205.2|104005.2|2
1727211870000|2024-09-24 21:04:30|104204.8|104004.8|104204.8|104004.8|104204.8|104004.8|104204.8|104004.8|1
1727211880000|2024-09-24 21:04:40|104205.2|104005.2|104211.6|104011.6|104215.4|104015.4|104205.1|104005.1|9
1727211890000|2024-09-24 21:04:50|104211.5|104011.5|104211.5|104011.5|104211.5|104011.5|104211.5|104011.5|1
1727211900000|2024-09-24 21:05:00|104201.9|104001.9|104170.8|103970.8|104201.9|104001.9|104170.8|103970.8|10
1727211910000|2024-09-24 21:05:10|104170.9|103970.9|104169.8|103969.8|104170.9|103970.9|104169.8|103969.8|2
1727211920000|2024-09-24 21:05:20|104169.9|103969.9|104169.9|103969.9|104169.9|103969.9|104169.9|103969.9|1
1727211930000|2024-09-24 21:05:30|104170.1|103970.1|104170.1|103970.1|104170.1|103970.1|104170.1|103970.1|1
1727211950000|2024-09-24 21:05:50|104166.9|103966.9|104164.8|103964.8|104166.9|103966.9|104164.8|103964.8|5
1727211960000|2024-09-24 21:06:00|104165.4|103965.4|104167.9|103967.9|104167.9|103967.9|104165.4|103965.4|6
1727211970000|2024-09-24 21:06:10|104170.2|103970.2|104170|103970|104170.2|103970.2|104170|103970|3
1727211980000|2024-09-24 21:06:20|104170.1|103970.1|104116.3|103916.3|104170.1|103970.1|104115|103915|9
1727211990000|2024-09-24 21:06:30|104116.2|103916.2|104116.9|103916.9|104117|103917|104116.2|103916.2|3
1727212000000|2024-09-24 21:06:40|104117|103917|104105.5|103905.5|104117|103917|104104.4|103904.4|8
1727212010000|2024-09-24 21:06:50|104099|103899|104095.9|103895.9|104101.1|103901.1|104095.9|103895.9|9
1727212020000|2024-09-24 21:07:00|104096|103896|104096|103896|104096.4|103896.4|104095.9|103895.9|7
1727212030000|2024-09-24 21:07:10|104095.8|103895.8|104095.2|103895.2|104095.8|103895.8|104095.1|103895.1|7
1727212040000|2024-09-24 21:07:20|104096.6|103896.6|104098|103898|104099.2|103899.2|104096.5|103896.5|13
1727212050000|2024-09-24 21:07:30|104098.6|103898.6|104098.7|103898.7|104098.7|103898.7|104098.6|103898.6|4
1727212060000|2024-09-24 21:07:40|104099.1|103899.1|104098.7|103898.7|104099.1|103899.1|104098.7|103898.7|4
1727212070000|2024-09-24 21:07:50|104102.6|103902.6|104097.6|103897.6|104102.8|103902.8|104097.5|103897.5|5
1727212080000|2024-09-24 21:08:00|104097.9|103897.9|104097.7|103897.7|104097.9|103897.9|104097.6|103897.6|4
1727212090000|2024-09-24 21:08:10|104107.1|103907.1|104099.1|103899.1|104107.1|103907.1|104099.1|103899.1|8
1727212100000|2024-09-24 21:08:20|104100.4|103900.4|104100.5|103900.5|104100.6|103900.6|104100.4|103900.4|7
1727212110000|2024-09-24 21:08:30|104098.5|103898.5|104103.8|103903.8|104103.8|103903.8|104098.5|103898.5|9
1727212120000|2024-09-24 21:08:40|104104|103904|104102.8|103902.8|104104.1|103904.1|104102.7|103902.7|5
1727212130000|2024-09-24 21:08:50|104103|103903|104103.1|103903.1|104103.3|103903.3|104103|103903|5
1727212140000|2024-09-24 21:09:00|104103.2|103903.2|104103.2|103903.2|104103.4|103903.4|104103.1|103903.1|4
1727212150000|2024-09-24 21:09:10|104103.1|103903.1|104107.9|103907.9|104108|103908|104103.1|103903.1|6
1727212160000|2024-09-24 21:09:20|104108.1|103908.1|104112|103912|104112.1|103912.1|104108.1|103908.1|6
1727212170000|2024-09-24 21:09:30|104113|103913|104108.7|103908.7|104113|103913|104108.6|103908.6|4
1727212180000|2024-09-24 21:09:40|104108.9|103908.9|104109.1|103909.1|104109.2|103909.2|104108.9|103908.9|4
1727212190000|2024-09-24 21:09:50|104109.2|103909.2|104109.2|103909.2|104109.3|103909.3|104109.1|103909.1|6
1727212200000|2024-09-24 21:10:00|104109.3|103909.3|104129.3|103929.3|104129.5|103929.5|104108.3|103908.3|9
1727212210000|2024-09-24 21:10:10|104129.4|103929.4|104130.4|103930.4|104130.4|103930.4|104129.4|103929.4|2
1727212220000|2024-09-24 21:10:20|104118.8|103918.8|104132.3|103932.3|104136.6|103936.6|104118.8|103918.8|7
1727212230000|2024-09-24 21:10:30|104131.1|103931.1|104130.9|103930.9|104131.1|103931.1|104130.5|103930.5|6
1727212240000|2024-09-24 21:10:40|104130.8|103930.8|104130.8|103930.8|104130.9|103930.9|104130.6|103930.6|5
1727212250000|2024-09-24 21:10:50|104130.9|103930.9|104131.2|103931.2|104131.8|103931.8|104130.7|103930.7|9
1727212260000|2024-09-24 21:11:00|104130.9|103930.9|104131.9|103931.9|104131.9|103931.9|104130|103930|6
1727212270000|2024-09-24 21:11:10|104131.4|103931.4|104132|103932|104132|103932|104130.4|103930.4|5
1727212280000|2024-09-24 21:11:20|104132.4|103932.4|104141.1|103941.1|104141.1|103941.1|104132.1|103932.1|4
1727212290000|2024-09-24 21:11:30|104140.8|103940.8|104139.8|103939.8|104140.8|103940.8|104139.8|103939.8|5
1727212300000|2024-09-24 21:11:40|104139.2|103939.2|104138.3|103938.3|104139.3|103939.3|104138.2|103938.2|4
1727212310000|2024-09-24 21:11:50|104138.2|103938.2|104138.8|103938.8|104138.8|103938.8|104138.2|103938.2|4
1727212320000|2024-09-24 21:12:00|104139.1|103939.1|104139.2|103939.2|104139.3|103939.3|104138.9|103938.9|7
1727212330000|2024-09-24 21:12:10|104139.1|103939.1|104139.3|103939.3|104139.3|103939.3|104139.1|103939.1|3
1727212340000|2024-09-24 21:12:20|104147.1|103947.1|104108.5|103908.5|104147.1|103947.1|104108.5|103908.5|9
1727212350000|2024-09-24 21:12:30|104106.7|103906.7|104110.3|103910.3|104110.4|103910.4|104106.7|103906.7|6
1727212360000|2024-09-24 21:12:40|104110.4|103910.4|104110.9|103910.9|104111|103911|104110.3|103910.3|5
1727212370000|2024-09-24 21:12:50|104107.2|103907.2|104107.3|103907.3|104107.3|103907.3|104107.2|103907.2|2
1727212380000|2024-09-24 21:13:00|104107.4|103907.4|104107.1|103907.1|104107.5|103907.5|104107.1|103907.1|4
1727212390000|2024-09-24 21:13:10|104107.2|103907.2|104107.2|103907.2|104107.2|103907.2|104107.2|103907.2|1
1727212400000|2024-09-24 21:13:20|104107.1|103907.1|104113.5|103913.5|104115.4|103915.4|104107.1|103907.1|9
1727212410000|2024-09-24 21:13:30|104115.4|103915.4|104115.8|103915.8|104115.8|103915.8|104115.4|103915.4|3
1727212420000|2024-09-24 21:13:40|104115.6|103915.6|104115.5|103915.5|104115.6|103915.6|104115.5|103915.5|2
1727212430000|2024-09-24 21:13:50|104115.7|103915.7|104115.7|103915.7|104115.7|103915.7|104115.7|103915.7|1
1727212440000|2024-09-24 21:14:00|104115.8|103915.8|104116|103916|104116|103916|104115.7|103915.7|4
1727212450000|2024-09-24 21:14:10|104114.9|103914.9|104114.6|103914.6|104114.9|103914.9|104114.6|103914.6|3
1727212460000|2024-09-24 21:14:20|104114.8|103914.8|104112.6|103912.6|104114.8|103914.8|104112.6|103912.6|3
1727212470000|2024-09-24 21:14:30|104112.7|103912.7|104112.8|103912.8|104112.8|103912.8|104112.7|103912.7|2
1727212480000|2024-09-24 21:14:40|104112.7|103912.7|104112.9|103912.9|104112.9|103912.9|104112.6|103912.6|5
1727212490000|2024-09-24 21:14:50|104114.2|103914.2|104115.2|103915.2|104115.3|103915.3|104114.2|103914.2|5
1727212500000|2024-09-24 21:15:00|104115.3|103915.3|104113.3|103913.3|104115.3|103915.3|104113.3|103913.3|5
1727212510000|2024-09-24 21:15:10|104114.9|103914.9|104114.3|103914.3|104115.2|103915.2|104113.1|103913.1|8
1727212520000|2024-09-24 21:15:20|104114.4|103914.4|104114.6|103914.6|104114.6|103914.6|104114.4|103914.4|3
1727212530000|2024-09-24 21:15:30|104115.6|103915.6|104123.7|103923.7|104123.7|103923.7|104115.6|103915.6|7
1727212540000|2024-09-24 21:15:40|104122.9|103922.9|104122.2|103922.2|104123|103923|104122.2|103922.2|7
1727212550000|2024-09-24 21:15:50|104122.4|103922.4|104115.9|103915.9|104122.5|103922.5|104115.9|103915.9|10
1727212560000|2024-09-24 21:16:00|104115.8|103915.8|104115.8|103915.8|104115.9|103915.9|104115.4|103915.4|5
1727212570000|2024-09-24 21:16:10|104115.7|103915.7|104117.1|103917.1|104117.1|103917.1|104115.6|103915.6|5
1727212580000|2024-09-24 21:16:20|104117.2|103917.2|104117.2|103917.2|104117.3|103917.3|104117.2|103917.2|5
1727212590000|2024-09-24 21:16:30|104119.3|103919.3|104119.5|103919.5|104119.5|103919.5|104119.3|103919.3|2
1727212600000|2024-09-24 21:16:40|104119.4|103919.4|104119.4|103919.4|104119.4|103919.4|104119.4|103919.4|1
1727212610000|2024-09-24 21:16:50|104119.3|103919.3|104115.9|103915.9|104119.3|103919.3|104115.9|103915.9|4
1727212620000|2024-09-24 21:17:00|104115|103915|104116.1|103916.1|104116.7|103916.7|104115|103915|4
1727212630000|2024-09-24 21:17:10|104116.4|103916.4|104117|103917|104117|103917|104116.4|103916.4|3
1727212640000|2024-09-24 21:17:20|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|1
1727212660000|2024-09-24 21:17:40|104117|103917|104117|103917|104117|103917|104117|103917|1
1727212670000|2024-09-24 21:17:50|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|1
1727212680000|2024-09-24 21:18:00|104116.2|103916.2|104116.8|103916.8|104116.8|103916.8|104116.2|103916.2|2
1727212690000|2024-09-24 21:18:10|104117.1|103917.1|104116.5|103916.5|104117.2|103917.2|104116.5|103916.5|3
1727212700000|2024-09-24 21:18:20|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|104116.4|103916.4|1
1727212710000|2024-09-24 21:18:30|104117|103917|104116.4|103916.4|104117|103917|104116.4|103916.4|2
1727212730000|2024-09-24 21:18:50|104116.5|103916.5|104117.5|103917.5|104117.5|103917.5|104116.4|103916.4|5
1727212740000|2024-09-24 21:19:00|104116.7|103916.7|104116.7|103916.7|104116.7|103916.7|104116.7|103916.7|1
1727212750000|2024-09-24 21:19:10|104117.2|103917.2|104117.3|103917.3|104117.4|103917.4|104116.8|103916.8|6
1727212760000|2024-09-24 21:19:20|104116.8|103916.8|104113.8|103913.8|104116.8|103916.8|104113.7|103913.7|4
1727212770000|2024-09-24 21:19:30|104113.9|103913.9|104116.6|103916.6|104116.6|103916.6|104113.8|103913.8|4
1727212780000|2024-09-24 21:19:40|104116.5|103916.5|104114.1|103914.1|104116.5|103916.5|104114.1|103914.1|2
1727212790000|2024-09-24 21:19:50|104113.9|103913.9|104115.6|103915.6|104115.6|103915.6|104113.9|103913.9|4
1727212800000|2024-09-24 21:20:00|104115.7|103915.7|104115.1|103915.1|104115.8|103915.8|104115.1|103915.1|8
1727212810000|2024-09-24 21:20:10|104113.5|103913.5|104113.5|103913.5|104113.6|103913.6|104113.4|103913.4|4
1727212820000|2024-09-24 21:20:20|104113.4|103913.4|104114.9|103914.9|104114.9|103914.9|104113.4|103913.4|5
1727212830000|2024-09-24 21:20:30|104115.1|103915.1|104115.2|103915.2|104115.2|103915.2|104115|103915|3
1727212840000|2024-09-24 21:20:40|104116|103916|104113.5|103913.5|104116.1|103916.1|104113.5|103913.5|4
1727212850000|2024-09-24 21:20:50|104113.9|103913.9|104115.2|103915.2|104115.2|103915.2|104113.9|103913.9|3
1727212860000|2024-09-24 21:21:00|104119.8|103919.8|104117.9|103917.9|104119.8|103919.8|104117.8|103917.8|3
1727212870000|2024-09-24 21:21:10|104116.1|103916.1|104114.6|103914.6|104116.1|103916.1|104113.5|103913.5|4
1727212880000|2024-09-24 21:21:20|104114.8|103914.8|104114.8|103914.8|104114.8|103914.8|104114.7|103914.7|5
1727212890000|2024-09-24 21:21:30|104114.5|103914.5|104119.1|103919.1|104119.1|103919.1|104114.2|103914.2|9
1727212900000|2024-09-24 21:21:40|104119|103919|104118.5|103918.5|104119|103919|104118.5|103918.5|2
1727212910000|2024-09-24 21:21:50|104118.6|103918.6|104118.4|103918.4|104118.6|103918.6|104118.4|103918.4|2
1727212920000|2024-09-24 21:22:00|104118.5|103918.5|104118.6|103918.6|104118.6|103918.6|104118.4|103918.4|4
1727212930000|2024-09-24 21:22:10|104117|103917|104116.9|103916.9|104117|103917|104116.9|103916.9|2
1727212940000|2024-09-24 21:22:20|104116.8|103916.8|104116.9|103916.9|104116.9|103916.9|104116.5|103916.5|5
1727212950000|2024-09-24 21:22:30|104117|103917|104117.2|103917.2|104117.2|103917.2|104117|103917|3
1727212960000|2024-09-24 21:22:40|104118.5|103918.5|104118.3|103918.3|104118.5|103918.5|104118.3|103918.3|2
1727212970000|2024-09-24 21:22:50|104118.4|103918.4|104118.5|103918.5|104118.5|103918.5|104118.4|103918.4|2
1727212980000|2024-09-24 21:23:00|104118.4|103918.4|104118.4|103918.4|104118.4|103918.4|104118.4|103918.4|1
1727212990000|2024-09-24 21:23:10|104118.5|103918.5|104118.3|103918.3|104118.5|103918.5|104118.3|103918.3|2
1727213000000|2024-09-24 21:23:20|104116.5|103916.5|104116.4|103916.4|104117.1|103917.1|104116.4|103916.4|6
1727213010000|2024-09-24 21:23:30|104117.4|103917.4|104123.6|103923.6|104123.6|103923.6|104117.4|103917.4|4
1727213020000|2024-09-24 21:23:40|104124.5|103924.5|104122.8|103922.8|104124.6|103924.6|104122.8|103922.8|10
1727213030000|2024-09-24 21:23:50|104120.5|103920.5|104120.4|103920.4|104120.5|103920.5|104120.4|103920.4|2
1727213040000|2024-09-24 21:24:00|104122.3|103922.3|104118.3|103918.3|104122.6|103922.6|104118.3|103918.3|8
1727213050000|2024-09-24 21:24:10|104118.4|103918.4|104118.1|103918.1|104118.4|103918.4|104117.9|103917.9|7
1727213060000|2024-09-24 21:24:20|104116.3|103916.3|104117.7|103917.7|104117.7|103917.7|104116.3|103916.3|4
1727213070000|2024-09-24 21:24:30|104118.8|103918.8|104118.1|103918.1|104118.9|103918.9|104118.1|103918.1|4
1727213080000|2024-09-24 21:24:40|104117|103917|104116.9|103916.9|104117|103917|104116.8|103916.8|5
1727213090000|2024-09-24 21:24:50|104117|103917|104117.1|103917.1|104117.1|103917.1|104117|103917|2
1727213100000|2024-09-24 21:25:00|104116.9|103916.9|104116.5|103916.5|104116.9|103916.9|104116.5|103916.5|3
1727213110000|2024-09-24 21:25:10|104116.3|103916.3|104115|103915|104116.3|103916.3|104115|103915|5
1727213120000|2024-09-24 21:25:20|104115.1|103915.1|104113.5|103913.5|104115.1|103915.1|104113.5|103913.5|4
1727213130000|2024-09-24 21:25:30|104113.6|103913.6|104114.2|103914.2|104114.2|103914.2|104113.5|103913.5|5
1727213140000|2024-09-24 21:25:40|104114.9|103914.9|104113.5|103913.5|104114.9|103914.9|104113.4|103913.4|5
1727213150000|2024-09-24 21:25:50|104113.7|103913.7|104113.8|103913.8|104113.8|103913.8|104113.7|103913.7|2
1727213160000|2024-09-24 21:26:00|104113.7|103913.7|104113.7|103913.7|104114.9|103914.9|104113.7|103913.7|5
1727213170000|2024-09-24 21:26:10|104114.9|103914.9|104114.9|103914.9|104114.9|103914.9|104114.9|103914.9|1
1727213180000|2024-09-24 21:26:20|104113.6|103913.6|104113.1|103913.1|104114.1|103914.1|104113.1|103913.1|8
1727213190000|2024-09-24 21:26:30|104114.8|103914.8|104114.7|103914.7|104114.8|103914.8|104114.7|103914.7|2
1727213200000|2024-09-24 21:26:40|104113.1|103913.1|104113.1|103913.1|104113.5|103913.5|104113.1|103913.1|4
1727213210000|2024-09-24 21:26:50|104113.2|103913.2|104114.7|103914.7|104114.8|103914.8|104113.2|103913.2|3
1727213220000|2024-09-24 21:27:00|104113|103913|104112.9|103912.9|104113.1|103913.1|104112.8|103912.8|5
1727213230000|2024-09-24 21:27:10|104113|103913|104114.9|103914.9|104114.9|103914.9|104113|103913|5
1727213240000|2024-09-24 21:27:20|104113.2|103913.2|104113.2|103913.2|104113.3|103913.3|104113|103913|4
1727213250000|2024-09-24 21:27:30|104113.1|103913.1|104114.8|103914.8|104114.8|103914.8|104113|103913|3
1727213260000|2024-09-24 21:27:40|104115.5|103915.5|104115.5|103915.5|104115.5|103915.5|104115.5|103915.5|1
1727213270000|2024-09-24 21:27:50|104114.7|103914.7|104114.8|103914.8|104114.8|103914.8|104114.7|103914.7|2
1727213280000|2024-09-24 21:28:00|104114.6|103914.6|104114.8|103914.8|104114.8|103914.8|104114.5|103914.5|4
1727213290000|2024-09-24 21:28:10|104114.6|103914.6|104114.7|103914.7|104114.7|103914.7|104114.6|103914.6|2
1727213300000|2024-09-24 21:28:20|104114.9|103914.9|104114.1|103914.1|104114.9|103914.9|104113.7|103913.7|5
1727213310000|2024-09-24 21:28:30|104113.7|103913.7|104113.5|103913.5|104113.7|103913.7|104113.5|103913.5|2
1727213320000|2024-09-24 21:28:40|104114.7|103914.7|104114.8|103914.8|104114.8|103914.8|104114.6|103914.6|3
1727213340000|2024-09-24 21:29:00|104113.2|103913.2|104112.9|103912.9|104113.2|103913.2|104112.9|103912.9|3
1727213350000|2024-09-24 21:29:10|104112.8|103912.8|104114.8|103914.8|104114.8|103914.8|104112.8|103912.8|4
1727213360000|2024-09-24 21:29:20|104115.5|103915.5|104113|103913|104115.5|103915.5|104113|103913|3
1727213370000|2024-09-24 21:29:30|104112.8|103912.8|104114.9|103914.9|104114.9|103914.9|104112.8|103912.8|5
1727213390000|2024-09-24 21:29:50|104113.1|103913.1|104113.4|103913.4|104113.5|103913.5|104113|103913|4
1727213400000|2024-09-24 21:30:00|104113.5|103913.5|104114.8|103914.8|104114.9|103914.9|104113.5|103913.5|4
1727213410000|2024-09-24 21:30:10|104114.6|103914.6|104116.2|103916.2|104116.2|103916.2|104114.5|103914.5|5
1727213420000|2024-09-24 21:30:20|104124.4|103924.4|104123.7|103923.7|104124.4|103924.4|104123.6|103923.6|3
1727213430000|2024-09-24 21:30:30|104119.8|103919.8|104121.4|103921.4|104121.4|103921.4|104119.8|103919.8|2
1727213440000|2024-09-24 21:30:40|104121.6|103921.6|104121.6|103921.6|104121.7|103921.7|104121.6|103921.6|3
1727213450000|2024-09-24 21:30:50|104120.7|103920.7|104122.3|103922.3|104122.9|103922.9|104120.7|103920.7|5
1727213460000|2024-09-24 21:31:00|104122.6|103922.6|104122.6|103922.6|104122.6|103922.6|104122.5|103922.5|3
1727213470000|2024-09-24 21:31:10|104122.5|103922.5|104121.8|103921.8|104122.5|103922.5|104121.4|103921.4|4
1727213480000|2024-09-24 21:31:20|104120.5|103920.5|104120.5|103920.5|104122.6|103922.6|104120.5|103920.5|4
1727213490000|2024-09-24 21:31:30|104121.4|103921.4|104121.7|103921.7|104121.7|103921.7|104121.4|103921.4|3
1727213500000|2024-09-24 21:31:40|104121.9|103921.9|104121.5|103921.5|104121.9|103921.9|104120.4|103920.4|7
1727213510000|2024-09-24 21:31:50|104123.3|103923.3|104122.8|103922.8|104123.3|103923.3|104122.8|103922.8|2
1727213520000|2024-09-24 21:32:00|104123|103923|104122.9|103922.9|104123|103923|104122.9|103922.9|2
1727213530000|2024-09-24 21:32:10|104123.4|103923.4|104124.3|103924.3|104124.5|103924.5|104123.2|103923.2|5
1727213540000|2024-09-24 21:32:20|104120.7|103920.7|104123.6|103923.6|104123.7|103923.7|104120.7|103920.7|6
1727213550000|2024-09-24 21:32:30|104123.5|103923.5|104121.6|103921.6|104123.7|103923.7|104121|103921|9
1727213560000|2024-09-24 21:32:40|104121.7|103921.7|104123|103923|104123|103923|104121.6|103921.6|5
1727213570000|2024-09-24 21:32:50|104121.7|103921.7|104124.1|103924.1|104124.2|103924.2|104120.1|103920.1|6
1727213580000|2024-09-24 21:33:00|104124|103924|104122.9|103922.9|104124|103924|104122.7|103922.7|5
1727213590000|2024-09-24 21:33:10|104121.5|103921.5|104122.7|103922.7|104122.7|103922.7|104121.5|103921.5|2
1727213600000|2024-09-24 21:33:20|104121.7|103921.7|104123.8|103923.8|104124|103924|104119.2|103919.2|5
1727213610000|2024-09-24 21:33:30|104122.7|103922.7|104123|103923|104123|103923|104122.7|103922.7|4
1727213620000|2024-09-24 21:33:40|104121.6|103921.6|104121.5|103921.5|104121.8|103921.8|104121.5|103921.5|4
1727213630000|2024-09-24 21:33:50|104122.9|103922.9|104123.1|103923.1|104123.1|103923.1|104122.9|103922.9|4
1727213640000|2024-09-24 21:34:00|104121.6|103921.6|104121.4|103921.4|104121.6|103921.6|104121.4|103921.4|3
1727213650000|2024-09-24 21:34:10|104120|103920|104122.9|103922.9|104123|103923|104119.9|103919.9|6
1727213660000|2024-09-24 21:34:20|104123|103923|104121.7|103921.7|104123|103923|104121.4|103921.4|6
1727213670000|2024-09-24 21:34:30|104121.6|103921.6|104122.5|103922.5|104122.6|103922.6|104119.3|103919.3|9
1727213680000|2024-09-24 21:34:40|104123.4|103923.4|104123.8|103923.8|104123.8|103923.8|104123.4|103923.4|3
1727213690000|2024-09-24 21:34:50|104121.5|103921.5|104122|103922|104122.4|103922.4|104121.5|103921.5|5
1727213700000|2024-09-24 21:35:00|104121.4|103921.4|104122.6|103922.6|104122.6|103922.6|104120.3|103920.3|8
1727213710000|2024-09-24 21:35:10|104119.9|103919.9|104119.7|103919.7|104122.8|103922.8|104119.7|103919.7|3
1727213720000|2024-09-24 21:35:20|104120.5|103920.5|104119.8|103919.8|104122|103922|104119.7|103919.7|7
1727213730000|2024-09-24 21:35:30|104118.6|103918.6|104119.5|103919.5|104120|103920|104118.6|103918.6|5
1727213740000|2024-09-24 21:35:40|104119.3|103919.3|104118.6|103918.6|104119.3|103919.3|104118.6|103918.6|8
1727213750000|2024-09-24 21:35:50|104118.4|103918.4|104118.7|103918.7|104120.6|103920.6|104118.4|103918.4|9
1727213760000|2024-09-24 21:36:00|104118.6|103918.6|104119.9|103919.9|104120|103920|104116.9|103916.9|5
1727213770000|2024-09-24 21:36:10|104119.8|103919.8|104119.6|103919.6|104120.3|103920.3|104114.3|103914.3|9
1727213780000|2024-09-24 21:36:20|104119.7|103919.7|104119.8|103919.8|104119.8|103919.8|104119.6|103919.6|8
1727213790000|2024-09-24 21:36:30|104120|103920|104119.7|103919.7|104120.2|103920.2|104119.7|103919.7|6
1727213800000|2024-09-24 21:36:40|104117.1|103917.1|104120.1|103920.1|104120.6|103920.6|104117.1|103917.1|7
1727213810000|2024-09-24 21:36:50|104119.8|103919.8|104120.2|103920.2|104120.4|103920.4|104119.4|103919.4|7
1727213820000|2024-09-24 21:37:00|104120.1|103920.1|104120.5|103920.5|104121.1|103921.1|104119.8|103919.8|8
1727213830000|2024-09-24 21:37:10|104120.6|103920.6|104120.9|103920.9|104120.9|103920.9|104120.2|103920.2|10
1727213840000|2024-09-24 21:37:20|104121.5|103921.5|104122.1|103922.1|104122.5|103922.5|104121.5|103921.5|8
1727213850000|2024-09-24 21:37:30|104122.2|103922.2|104123|103923|104123|103923|104121.2|103921.2|7
1727213860000|2024-09-24 21:37:40|104122.9|103922.9|104124.5|103924.5|104124.7|103924.7|104122.6|103922.6|7
1727213870000|2024-09-24 21:37:50|104117.9|103917.9|104122.7|103922.7|104124|103924|104117.9|103917.9|4
1727213880000|2024-09-24 21:38:00|104122.9|103922.9|104125.1|103925.1|104125.1|103925.1|104122.7|103922.7|8
1727213890000|2024-09-24 21:38:10|104125|103925|104125.2|103925.2|104125.2|103925.2|104119.7|103919.7|4
1727213900000|2024-09-24 21:38:20|104125.1|103925.1|104124.3|103924.3|104125.2|103925.2|104120.8|103920.8|8
1727213910000|2024-09-24 21:38:30|104124.2|103924.2|104125.3|103925.3|104125.9|103925.9|104124.2|103924.2|4
1727213920000|2024-09-24 21:38:40|104125.4|103925.4|104123.4|103923.4|104125.4|103925.4|104121.9|103921.9|7
1727213930000|2024-09-24 21:38:50|104123|103923|104126.6|103926.6|104126.8|103926.8|104123|103923|10
1727213940000|2024-09-24 21:39:00|104126.1|103926.1|104124.1|103924.1|104126.1|103926.1|104124|103924|3
1727213950000|2024-09-24 21:39:10|104124|103924|104127.2|103927.2|104127.4|103927.4|104123|103923|9
1727213960000|2024-09-24 21:39:20|104125|103925|104124.5|103924.5|104125|103925|104124.4|103924.4|4
1727213970000|2024-09-24 21:39:30|104124.3|103924.3|104128.1|103928.1|104128.3|103928.3|104120.1|103920.1|9
1727213980000|2024-09-24 21:39:40|104127.9|103927.9|104120.8|103920.8|104128|103928|104120.7|103920.7|7
1727213990000|2024-09-24 21:39:50|104115.9|103915.9|104126.4|103926.4|104126.5|103926.5|104115.9|103915.9|6
1727214000000|2024-09-24 21:40:00|104126.5|103926.5|104127.9|103927.9|104128|103928|104122.7|103922.7|10
1727214010000|2024-09-24 21:40:10|104125.8|103925.8|104125.8|103925.8|104126.5|103926.5|104122.4|103922.4|11
1727214020000|2024-09-24 21:40:20|104128.2|103928.2|104128.1|103928.1|104128.2|103928.2|104121.1|103921.1|8
1727214030000|2024-09-24 21:40:30|104127.9|103927.9|104126.5|103926.5|104127.9|103927.9|104125.7|103925.7|8
1727214040000|2024-09-24 21:40:40|104126.4|103926.4|104123.5|103923.5|104126.4|103926.4|104123.1|103923.1|7
1727214050000|2024-09-24 21:40:50|104123.4|103923.4|104129.5|103929.5|104129.7|103929.7|104123.4|103923.4|10
1727214060000|2024-09-24 21:41:00|104129|103929|104127.1|103927.1|104129|103929|104121.9|103921.9|7
1727214070000|2024-09-24 21:41:10|104129.1|103929.1|104123.8|103923.8|104129.1|103929.1|104123.8|103923.8|4
1727214080000|2024-09-24 21:41:20|104123.7|103923.7|104126.6|103926.6|104126.9|103926.9|104121.6|103921.6|8
1727214090000|2024-09-24 21:41:30|104128.8|103928.8|104123.9|103923.9|104128.8|103928.8|104123.7|103923.7|8
1727214100000|2024-09-24 21:41:40|104123.7|103923.7|104122|103922|104123.7|103923.7|104121.7|103921.7|6
1727214110000|2024-09-24 21:41:50|104122.5|103922.5|104127.1|103927.1|104129.1|103929.1|104122.1|103922.1|7
1727214120000|2024-09-24 21:42:00|104126.9|103926.9|104122.5|103922.5|104127.3|103927.3|104122.4|103922.4|6
1727214130000|2024-09-24 21:42:10|104121.9|103921.9|104124.5|103924.5|104124.5|103924.5|104121.9|103921.9|7
1727214140000|2024-09-24 21:42:20|104126.8|103926.8|104128.4|103928.4|104128.6|103928.6|104126.1|103926.1|7
1727214150000|2024-09-24 21:42:30|104126.6|103926.6|104126.6|103926.6|104127|103927|104122.2|103922.2|9
1727214160000|2024-09-24 21:42:40|104126.5|103926.5|104124.8|103924.8|104130|103930|104124.7|103924.7|11
1727214170000|2024-09-24 21:42:50|104125.2|103925.2|104125.6|103925.6|104125.6|103925.6|104120.8|103920.8|7
1727214180000|2024-09-24 21:43:00|104127|103927|104123.5|103923.5|104127.5|103927.5|104123.5|103923.5|9
1727214190000|2024-09-24 21:43:10|104123.3|103923.3|104124|103924|104125.3|103925.3|104123.3|103923.3|10
1727214200000|2024-09-24 21:43:20|104123.5|103923.5|104122.4|103922.4|104123.5|103923.5|104119.1|103919.1|8
1727214210000|2024-09-24 21:43:30|104123.2|103923.2|104124.2|103924.2|104124.3|103924.3|104123.2|103923.2|4
1727214220000|2024-09-24 21:43:40|104120.4|103920.4|104120|103920|104120.6|103920.6|104119.9|103919.9|5
1727214230000|2024-09-24 21:43:50|104119.8|103919.8|104120.3|103920.3|104120.3|103920.3|104119.8|103919.8|2
1727214240000|2024-09-24 21:44:00|104120.2|103920.2|104120.7|103920.7|104120.7|103920.7|104120.2|103920.2|3
1727214250000|2024-09-24 21:44:10|104120.8|103920.8|104120.8|103920.8|104120.9|103920.9|104120.8|103920.8|3
1727214260000|2024-09-24 21:44:20|104119.8|103919.8|104122.2|103922.2|104122.2|103922.2|104119.8|103919.8|5
1727214270000|2024-09-24 21:44:30|104120.8|103920.8|104120.2|103920.2|104120.8|103920.8|104120.2|103920.2|2
1727214280000|2024-09-24 21:44:40|104119.4|103919.4|104121.2|103921.2|104121.5|103921.5|104119.4|103919.4|5
1727214290000|2024-09-24 21:44:50|104121.1|103921.1|104120.1|103920.1|104121.1|103921.1|104120.1|103920.1|3
1727214300000|2024-09-24 21:45:00|104120|103920|104119.6|103919.6|104120|103920|104118.9|103918.9|6
1727214310000|2024-09-24 21:45:10|104117.7|103917.7|104118.5|103918.5|104119.7|103919.7|104117.7|103917.7|5
1727214320000|2024-09-24 21:45:20|104118.6|103918.6|104122|103922|104122.2|103922.2|104118.3|103918.3|6
1727214330000|2024-09-24 21:45:30|104120.5|103920.5|104120.4|103920.4|104120.5|103920.5|104120.2|103920.2|7
1727214340000|2024-09-24 21:45:40|104119|103919|104119.2|103919.2|104123.1|103923.1|104119|103919|4
1727214350000|2024-09-24 21:45:50|104119.1|103919.1|104119.1|103919.1|104121.6|103921.6|104119.1|103919.1|7
1727214360000|2024-09-24 21:46:00|104118.9|103918.9|104119.7|103919.7|104119.7|103919.7|104118.9|103918.9|3
1727214370000|2024-09-24 21:46:10|104119.6|103919.6|104118.1|103918.1|104119.6|103919.6|104118.1|103918.1|4
1727214380000|2024-09-24 21:46:20|104120.4|103920.4|104120.4|103920.4|104120.4|103920.4|104120.4|103920.4|1
1727214390000|2024-09-24 21:46:30|104117.9|103917.9|104119.8|103919.8|104119.8|103919.8|104117.9|103917.9|5
1727214400000|2024-09-24 21:46:40|104119|103919|104122|103922|104122.5|103922.5|104118.2|103918.2|11
1727214410000|2024-09-24 21:46:50|104121.3|103921.3|104120.3|103920.3|104122.3|103922.3|104120.2|103920.2|4
1727214420000|2024-09-24 21:47:00|104120.1|103920.1|104121.5|103921.5|104122.6|103922.6|104120.1|103920.1|5
1727214430000|2024-09-24 21:47:10|104121.2|103921.2|104119.3|103919.3|104121.2|103921.2|104119.3|103919.3|4
1727214440000|2024-09-24 21:47:20|104118.6|103918.6|104119.4|103919.4|104120.9|103920.9|104118.6|103918.6|7
1727214450000|2024-09-24 21:47:30|104121|103921|104122.4|103922.4|104122.6|103922.6|104120|103920|7
1727214460000|2024-09-24 21:47:40|104122.3|103922.3|104123.1|103923.1|104123.2|103923.2|104122.3|103922.3|4
1727214470000|2024-09-24 21:47:50|104121.5|103921.5|104120.8|103920.8|104121.5|103921.5|104118.8|103918.8|10
1727214480000|2024-09-24 21:48:00|104122.3|103922.3|104121|103921|104124.3|103924.3|104121|103921|7
1727214490000|2024-09-24 21:48:10|104119.4|103919.4|104119.5|103919.5|104120|103920|104119.4|103919.4|4
1727214500000|2024-09-24 21:48:20|104121.1|103921.1|104124.3|103924.3|104124.3|103924.3|104120.3|103920.3|7
1727214510000|2024-09-24 21:48:30|104122.8|103922.8|104124.8|103924.8|104124.8|103924.8|104122.4|103922.4|7
1727214520000|2024-09-24 21:48:40|104122.1|103922.1|104121.8|103921.8|104122.1|103922.1|104121.8|103921.8|5
1727214530000|2024-09-24 21:48:50|104121.9|103921.9|104120.6|103920.6|104121.9|103921.9|104119.7|103919.7|5
1727214540000|2024-09-24 21:49:00|104119.4|103919.4|104121.3|103921.3|104121.5|103921.5|104119.4|103919.4|4
1727214550000|2024-09-24 21:49:10|104120.5|103920.5|104120.4|103920.4|104121.9|103921.9|104120.4|103920.4|3
1727214560000|2024-09-24 21:49:20|104119.2|103919.2|104122.8|103922.8|104123|103923|104119.2|103919.2|7
1727214570000|2024-09-24 21:49:30|104120.5|103920.5|104120.2|103920.2|104120.5|103920.5|104120.2|103920.2|4
1727214580000|2024-09-24 21:49:40|104119.9|103919.9|104121.9|103921.9|104124.1|103924.1|104119.8|103919.8|10
1727214590000|2024-09-24 21:49:50|104121.8|103921.8|104123.1|103923.1|104123.1|103923.1|104121.8|103921.8|5
1727214600000|2024-09-24 21:50:00|104123.2|103923.2|104122.8|103922.8|104123.2|103923.2|104122.8|103922.8|5
1727214610000|2024-09-24 21:50:10|104121|103921|104125.3|103925.3|104125.4|103925.4|104121|103921|9
1727214620000|2024-09-24 21:50:20|104123.8|103923.8|104125.1|103925.1|104125.2|103925.2|104122.6|103922.6|7
1727214630000|2024-09-24 21:50:30|104125|103925|104126.4|103926.4|104126.4|103926.4|104124.7|103924.7|7
1727214640000|2024-09-24 21:50:40|104126.3|103926.3|104126.9|103926.9|104128.5|103928.5|104125.3|103925.3|9
1727214650000|2024-09-24 21:50:50|104126.8|103926.8|104128.7|103928.7|104128.8|103928.8|104123.2|103923.2|7
1727214660000|2024-09-24 21:51:00|104125.1|103925.1|104124.6|103924.6|104125.7|103925.7|104124.4|103924.4|8
1727214670000|2024-09-24 21:51:10|104124.2|103924.2|104131.5|103931.5|104131.9|103931.9|104121.4|103921.4|8
1727214680000|2024-09-24 21:51:20|104131.3|103931.3|104118.6|103918.6|104131.3|103931.3|104118.6|103918.6|12
1727214690000|2024-09-24 21:51:30|104118.5|103918.5|104128.9|103928.9|104131|103931|104118.5|103918.5|9
1727214700000|2024-09-24 21:51:40|104131.2|103931.2|104125.9|103925.9|104131.2|103931.2|104124.7|103924.7|9
1727214710000|2024-09-24 21:51:50|104125.7|103925.7|104129.8|103929.8|104133.2|103933.2|104125.6|103925.6|10
1727214720000|2024-09-24 21:52:00|104126.9|103926.9|104126.1|103926.1|104126.9|103926.9|104124.8|103924.8|9
1727214730000|2024-09-24 21:52:10|104126|103926|104125.5|103925.5|104126|103926|104124.9|103924.9|6
1727214740000|2024-09-24 21:52:20|104125.4|103925.4|104129.1|103929.1|104129.2|103929.2|104125.4|103925.4|6
1727214750000|2024-09-24 21:52:30|104129|103929|104126.3|103926.3|104129|103929|104124.4|103924.4|8
1727214760000|2024-09-24 21:52:40|104126.2|103926.2|104131.7|103931.7|104131.9|103931.9|104126|103926|10
1727214770000|2024-09-24 21:52:50|104126.7|103926.7|104126.3|103926.3|104126.7|103926.7|104125.4|103925.4|9
1727214780000|2024-09-24 21:53:00|104126.1|103926.1|104130.1|103930.1|104133.2|103933.2|104125.9|103925.9|10
1727214790000|2024-09-24 21:53:10|104129.5|103929.5|104125.7|103925.7|104129.5|103929.5|104124.5|103924.5|9
1727214800000|2024-09-24 21:53:20|104123.1|103923.1|104131.4|103931.4|104131.4|103931.4|104122.1|103922.1|7
1727214810000|2024-09-24 21:53:30|104131.3|103931.3|104125.1|103925.1|104131.3|103931.3|104125.1|103925.1|5
1727214820000|2024-09-24 21:53:40|104123.1|103923.1|104125.9|103925.9|104128.4|103928.4|104122.5|103922.5|11
1727214830000|2024-09-24 21:53:50|104122.8|103922.8|104128|103928|104128.2|103928.2|104122.8|103922.8|10
1727214840000|2024-09-24 21:54:00|104126.9|103926.9|104125.7|103925.7|104128.3|103928.3|104125.6|103925.6|12
1727214850000|2024-09-24 21:54:10|104122.8|103922.8|104123.2|103923.2|104124.9|103924.9|104122.8|103922.8|8
1727214860000|2024-09-24 21:54:20|104125.5|103925.5|104127.1|103927.1|104127.9|103927.9|104125.5|103925.5|5
1727214870000|2024-09-24 21:54:30|104125.9|103925.9|104126.1|103926.1|104126.5|103926.5|104125.7|103925.7|8
1727214880000|2024-09-24 21:54:40|104126|103926|104128.5|103928.5|104128.9|103928.9|104125.5|103925.5|7
1727214890000|2024-09-24 21:54:50|104126|103926|104125.7|103925.7|104126.1|103926.1|104125.7|103925.7|5
1727214900000|2024-09-24 21:55:00|104125.9|103925.9|104131.3|103931.3|104131.5|103931.5|104122.3|103922.3|8
1727214910000|2024-09-24 21:55:10|104131.2|103931.2|104127.6|103927.6|104131.2|103931.2|104125.5|103925.5|12
1727214920000|2024-09-24 21:55:20|104127.7|103927.7|104127.6|103927.6|104130.9|103930.9|104120.2|103920.2|9
1727214930000|2024-09-24 21:55:30|104129.2|103929.2|104122|103922|104129.2|103929.2|104120.2|103920.2|33
1727214940000|2024-09-24 21:55:40|104121.5|103921.5|104123.1|103923.1|104124.2|103924.2|104121.5|103921.5|12
1727214950000|2024-09-24 21:55:50|104123.4|103923.4|104120.7|103920.7|104126.5|103926.5|104120.7|103920.7|29
1727214960000|2024-09-24 21:56:00|104119.7|103919.7|104121.4|103921.4|104125.1|103925.1|104119.5|103919.5|18
1727214970000|2024-09-24 21:56:10|104121.6|103921.6|104119.5|103919.5|104121.6|103921.6|104119.5|103919.5|38
1727214980000|2024-09-24 21:56:20|104119.6|103919.6|104121.6|103921.6|104121.6|103921.6|104117.2|103917.2|30
1727214990000|2024-09-24 21:56:30|104121.8|103921.8|104122.4|103922.4|104122.4|103922.4|104120.1|103920.1|12
1727215000000|2024-09-24 21:56:40|104124.4|103924.4|104122.8|103922.8|104124.4|103924.4|104121.2|103921.2|25
1727215010000|2024-09-24 21:56:50|104123|103923|104125.7|103925.7|104125.7|103925.7|104122.8|103922.8|9
1727215020000|2024-09-24 21:57:00|104123.1|103923.1|104123|103923|104123.1|103923.1|104119.7|103919.7|19
1727215030000|2024-09-24 21:57:10|104122.9|103922.9|104127.5|103927.5|104127.9|103927.9|104122.9|103922.9|14
1727215040000|2024-09-24 21:57:20|104126.7|103926.7|104120.4|103920.4|104127.6|103927.6|104119.2|103919.2|20
1727215050000|2024-09-24 21:57:30|104120.2|103920.2|104123.5|103923.5|104125.5|103925.5|104120.2|103920.2|21
1727215060000|2024-09-24 21:57:40|104121.9|103921.9|104121.6|103921.6|104123.5|103923.5|104121.6|103921.6|11
1727215070000|2024-09-24 21:57:50|104123.2|103923.2|104120.3|103920.3|104123.2|103923.2|104118.6|103918.6|5
1727215080000|2024-09-24 21:58:00|104123.3|103923.3|104120.6|103920.6|104123.8|103923.8|104118.7|103918.7|18
1727215090000|2024-09-24 21:58:10|104124.4|103924.4|104123.6|103923.6|104125|103925|104118.3|103918.3|20
1727215100000|2024-09-24 21:58:20|104118.5|103918.5|104125.9|103925.9|104126.2|103926.2|104118.5|103918.5|32
1727215110000|2024-09-24 21:58:30|104125.5|103925.5|104121.6|103921.6|104125.5|103925.5|104121.6|103921.6|24
1727215120000|2024-09-24 21:58:40|104123.5|103923.5|104123.6|103923.6|104123.6|103923.6|104121.5|103921.5|37
1727215130000|2024-09-24 21:58:50|104121.5|103921.5|104126.7|103926.7|104128.6|103928.6|104121.5|103921.5|14
1727215140000|2024-09-24 21:59:00|104123.4|103923.4|104118.7|103918.7|104123.4|103923.4|104118.7|103918.7|20
1727215150000|2024-09-24 21:59:10|104120.1|103920.1|104109.4|103909.4|104120.1|103920.1|104109.4|103909.4|9
1727215160000|2024-09-24 21:59:20|104113|103915.6|104113|103915.6|104113|103915.6|104113|103915.6|1
1727215170000|2024-09-24 21:59:30|104109.4|103909.4|104120.4|103920.4|104120.4|103920.4|104109.4|103909.4|10
1727215180000|2024-09-24 21:59:40|104119.1|103919.1|104120.5|103920.5|104120.5|103920.5|104119.1|103919.1|13
1727215190000|2024-09-24 21:59:50|104120.4|103920.4|104119|103919|104120.5|103920.5|104119|103919|12
1727215200000|2024-09-24 22:00:00|104119.6|103919.6|104102.8|103902.8|104122.6|103922.6|104102.8|103902.8|19
1727215210000|2024-09-24 22:00:10|104102.3|103902.3|104105.4|103905.4|104112|103912|104095.3|103895.3|19
1727215220000|2024-09-24 22:00:20|104105.6|103905.6|104105.9|103905.9|104106.1|103906.1|104105.6|103905.6|7
1727215230000|2024-09-24 22:00:30|104105.5|103905.5|104106|103906|104106|103906|104105.5|103905.5|4
1727215240000|2024-09-24 22:00:40|104105.5|103905.5|104105.1|103905.1|104109.1|103909.1|104102.9|103902.9|12
1727215250000|2024-09-24 22:00:50|104104.1|103904.1|104103.8|103903.8|104105.6|103905.6|104103.1|103903.1|8
1727215260000|2024-09-24 22:01:00|104103.6|103903.6|104103.7|103903.7|104103.7|103903.7|104099.4|103899.4|15
1727215270000|2024-09-24 22:01:10|104103.6|103903.6|104103.9|103903.9|104104.2|103904.2|104101.2|103901.2|12
1727215280000|2024-09-24 22:01:20|104104.6|103904.6|104115.2|103915.2|104115.2|103915.2|104104.5|103904.5|9
1727215290000|2024-09-24 22:01:30|104116.2|103916.2|104110.5|103910.5|104116.3|103916.3|104110.4|103910.4|6
1727215300000|2024-09-24 22:01:40|104110.3|103910.3|104113.9|103913.9|104114|103914|104110|103910|10
1727215310000|2024-09-24 22:01:50|104109.6|103909.6|104110.1|103910.1|104110.3|103910.3|104105.8|103905.8|7
1727215320000|2024-09-24 22:02:00|104110.7|103910.7|104104.7|103904.7|104110.9|103910.9|104104.1|103904.1|10
1727215330000|2024-09-24 22:02:10|104102.1|103902.1|104102.6|103902.6|104102.8|103902.8|104102.1|103902.1|8
1727215340000|2024-09-24 22:02:20|104102.5|103902.5|104113.5|103913.5|104113.6|103913.6|104102.5|103902.5|8
1727215350000|2024-09-24 22:02:30|104113.6|103913.6|104105.8|103905.8|104113.6|103913.6|104105.8|103905.8|6
1727215360000|2024-09-24 22:02:40|104113.5|103913.5|104104.7|103904.7|104114.9|103914.9|104104.6|103904.6|14
1727215370000|2024-09-24 22:02:50|104106.1|103906.1|104105.5|103905.5|104106.1|103906.1|104104.9|103904.9|5
1727215380000|2024-09-24 22:03:00|104105.7|103905.7|104107.6|103907.6|104108.1|103908.1|104105.6|103905.6|10
1727215390000|2024-09-24 22:03:10|104107.8|103907.8|104109.1|103909.1|104112.3|103912.3|104107.6|103907.6|13
1727215400000|2024-09-24 22:03:20|104108.9|103908.9|104108.9|103908.9|104109|103909|104108.9|103908.9|3
1727215420000|2024-09-24 22:03:40|104109|103909|104109.2|103909.2|104109.2|103909.2|104107.3|103907.3|6
1727215430000|2024-09-24 22:03:50|104109.1|103909.1|104109.2|103909.2|104109.3|103909.3|104107.3|103907.3|6
1727215440000|2024-09-24 22:04:00|104109.4|103909.4|104108.9|103908.9|104112.4|103912.4|104107.5|103907.5|12
1727215450000|2024-09-24 22:04:10|104109.1|103909.1|104108.7|103908.7|104109.1|103909.1|104108.6|103908.6|4
1727215460000|2024-09-24 22:04:20|104108.8|103908.8|104108.7|103908.7|104108.8|103908.8|104108.7|103908.7|2
1727215470000|2024-09-24 22:04:30|104108.8|103908.8|104107.2|103907.2|104109.2|103909.2|104107.2|103907.2|11
1727215480000|2024-09-24 22:04:40|104109.2|103909.2|104110.9|103910.9|104123.9|103923.9|104100.8|103900.8|26
1727215490000|2024-09-24 22:04:50|104110.6|103910.6|104109.5|103909.5|104110.6|103910.6|104109.4|103909.4|8
1727215500000|2024-09-24 22:05:00|104107.6|103907.6|104113.6|103913.6|104114.5|103914.5|104107.6|103907.6|14
1727215510000|2024-09-24 22:05:10|104113.2|103913.2|104112.5|103912.5|104113.2|103913.2|104112.2|103912.2|13
1727215520000|2024-09-24 22:05:20|104112.6|103912.6|104112.2|103912.2|104112.7|103912.7|104112.1|103912.1|7
1727215530000|2024-09-24 22:05:30|104116.2|103916.2|104109.6|103909.6|104116.5|103916.5|104105.4|103905.4|7
1727215540000|2024-09-24 22:05:40|104109.4|103909.4|104108.8|103908.8|104109.4|103909.4|104108.8|103908.8|7
1727215550000|2024-09-24 22:05:50|104109.1|103909.1|104109.9|103909.9|104111|103911|104109.1|103909.1|12
1727215560000|2024-09-24 22:06:00|104110.2|103910.2|104107.7|103907.7|104110.2|103910.2|104107.7|103907.7|3
1727215570000|2024-09-24 22:06:10|104108|103908|104108|103908|104108|103908|104107.9|103907.9|3
1727215580000|2024-09-24 22:06:20|104107.9|103907.9|104108.3|103908.3|104108.3|103908.3|104107.9|103907.9|4
1727215590000|2024-09-24 22:06:30|104107.8|103907.8|104109.4|103909.4|104109.4|103909.4|104107.4|103907.4|8
1727215600000|2024-09-24 22:06:40|104109.2|103909.2|104103.9|103903.9|104109.5|103909.5|104103.2|103903.2|12
1727215610000|2024-09-24 22:06:50|104104.1|103904.1|104115.5|103915.5|104115.5|103915.5|104103.6|103903.6|8
1727215620000|2024-09-24 22:07:00|104115.6|103915.6|104115.2|103915.2|104115.8|103915.8|104107.9|103907.9|11
1727215630000|2024-09-24 22:07:10|104115.1|103915.1|104115.1|103915.1|104115.7|103915.7|104115.1|103915.1|8
1727215640000|2024-09-24 22:07:20|104115|103915|104107.8|103907.8|104115.1|103915.1|104103.8|103903.8|8
1727215650000|2024-09-24 22:07:30|104107.9|103907.9|104106|103906|104107.9|103907.9|104104|103904|15
1727215660000|2024-09-24 22:07:40|104105.6|103905.6|104104.8|103904.8|104106.1|103906.1|104104.7|103904.7|13
1727215670000|2024-09-24 22:07:50|104104.9|103904.9|104115.8|103915.8|104115.8|103915.8|104104.8|103904.8|6
1727215680000|2024-09-24 22:08:00|104116.2|103916.2|104108.5|103908.5|104116.2|103916.2|104108.5|103908.5|5
1727215690000|2024-09-24 22:08:10|104108.4|103908.4|104110.1|103910.1|104110.1|103910.1|104108.4|103908.4|3
1727215700000|2024-09-24 22:08:20|104110.2|103910.2|104108.8|103908.8|104110.2|103910.2|104107.1|103907.1|6
1727215710000|2024-09-24 22:08:30|104106.9|103906.9|104108.7|103908.7|104108.8|103908.8|104106.9|103906.9|3
1727215720000|2024-09-24 22:08:40|104108.6|103908.6|104107.7|103907.7|104108.8|103908.8|104107.7|103907.7|7
1727215730000|2024-09-24 22:08:50|104108|103908|104108|103908|104108|103908|104107.9|103907.9|3
1727215740000|2024-09-24 22:09:00|104107.5|103907.5|104108|103908|104108|103908|104107.5|103907.5|2
1727215750000|2024-09-24 22:09:10|104115.4|103915.4|104104.2|103904.2|104115.4|103915.4|104104.2|103904.2|10
1727215760000|2024-09-24 22:09:20|104104.3|103904.3|104104.1|103904.1|104104.5|103904.5|104104.1|103904.1|3
1727215770000|2024-09-24 22:09:30|104104.2|103904.2|104103.8|103903.8|104104.5|103904.5|104103.8|103903.8|6
1727215780000|2024-09-24 22:09:40|104107.8|103907.8|104107.8|103907.8|104107.8|103907.8|104107.8|103907.8|1
1727215790000|2024-09-24 22:09:50|104107.5|103907.5|104107.5|103907.5|104107.5|103907.5|104107.5|103907.5|1
1727215800000|2024-09-24 22:10:00|104107.8|103907.8|104103.9|103903.9|104107.8|103907.8|104101.9|103901.9|7
1727215810000|2024-09-24 22:10:10|104104.4|103904.4|104104.5|103904.5|104104.5|103904.5|104104.4|103904.4|2
1727215820000|2024-09-24 22:10:20|104104.1|103904.1|104103.9|103903.9|104104.1|103904.1|104103.9|103903.9|2
1727215830000|2024-09-24 22:10:30|104103.7|103903.7|104101.6|103901.6|104104.1|103904.1|104101.6|103901.6|6
1727215840000|2024-09-24 22:10:40|104101.9|103901.9|104101.8|103901.8|104101.9|103901.9|104101.8|103901.8|2
1727215850000|2024-09-24 22:10:50|104103.1|103903.1|104105|103905|104105.1|103905.1|104103.1|103903.1|4
1727215860000|2024-09-24 22:11:00|104105.5|103905.5|104103.6|103903.6|104105.6|103905.6|104103.4|103903.4|5
1727215870000|2024-09-24 22:11:10|104103.8|103903.8|104103.7|103903.7|104103.8|103903.8|104103.7|103903.7|2
1727215880000|2024-09-24 22:11:20|104103.8|103903.8|104103.8|103903.8|104103.8|103903.8|104103.7|103903.7|3
1727215890000|2024-09-24 22:11:30|104100.8|103900.8|104108.5|103908.5|104108.6|103908.6|104100.7|103900.7|5
1727215900000|2024-09-24 22:11:40|104108.7|103908.7|104108.4|103908.4|104108.7|103908.7|104108.4|103908.4|4
1727215910000|2024-09-24 22:11:50|104108.5|103908.5|104108.8|103908.8|104110.4|103910.4|104096.9|103896.9|14
1727215920000|2024-09-24 22:12:00|104108.6|103908.6|104107.6|103907.6|104109.4|103909.4|104105.7|103905.7|7
1727215930000|2024-09-24 22:12:10|104107.7|103907.7|104107.8|103907.8|104107.8|103907.8|104107.7|103907.7|2
1727215940000|2024-09-24 22:12:20|104108|103908|104105.6|103905.6|104108|103908|104105.6|103905.6|5
1727215960000|2024-09-24 22:12:40|104105.5|103905.5|104105.5|103905.5|104105.5|103905.5|104105.5|103905.5|1
1727215970000|2024-09-24 22:12:50|104105.6|103905.6|104104.6|103904.6|104107|103907|104103.7|103903.7|8
1727215980000|2024-09-24 22:13:00|104104.4|103904.4|104104.3|103904.3|104104.5|103904.5|104104.1|103904.1|8
1727215990000|2024-09-24 22:13:10|104105.3|103905.3|104103|103903|104106.7|103906.7|104102.3|103902.3|18
1727216000000|2024-09-24 22:13:20|104103.5|103903.5|104111.5|103911.5|104111.6|103911.6|104103.5|103903.5|7
1727216010000|2024-09-24 22:13:30|104111.8|103911.8|104112.1|103912.1|104112.1|103912.1|104111.4|103911.4|8
1727216020000|2024-09-24 22:13:40|104112.2|103912.2|104102.7|103902.7|104112.7|103912.7|104102.6|103902.6|13
1727216030000|2024-09-24 22:13:50|104102.6|103902.6|104105.4|103905.4|104105.7|103905.7|104102.1|103902.1|12
1727216040000|2024-09-24 22:14:00|104105.6|103905.6|104103.4|103903.4|104106.2|103906.2|104103.2|103903.2|13
1727216050000|2024-09-24 22:14:10|104102.7|103902.7|104111.6|103911.6|104111.6|103911.6|104102.2|103902.2|8
1727216060000|2024-09-24 22:14:20|104111.8|103911.8|104110.5|103910.5|104112|103912|104110.5|103910.5|5
1727216070000|2024-09-24 22:14:30|104110.3|103910.3|104110|103910|104110.4|103910.4|104110|103910|5
1727216080000|2024-09-24 22:14:40|104109.8|103909.8|104101.1|103901.1|104109.8|103909.8|104100.4|103900.4|11
1727216090000|2024-09-24 22:14:50|104100.3|103900.3|104100.2|103900.2|104100.5|103900.5|104100.2|103900.2|8
1727216100000|2024-09-24 22:15:00|104101.3|103901.3|104110.8|103910.8|104113.6|103913.6|104101.3|103901.3|37
1727216110000|2024-09-24 22:15:10|104111.9|103911.9|104118.9|103918.9|104120.3|103920.3|104099.3|103899.3|53
1727216120000|2024-09-24 22:15:20|104118.2|103918.2|104109.2|103909.2|104122|103922|104108.3|103908.3|46
1727216130000|2024-09-24 22:15:30|104108.7|103908.7|104107.5|103907.5|104114.1|103914.1|104103|103903|45
1727216140000|2024-09-24 22:15:40|104106.7|103906.7|104117.8|103917.8|104120|103920|104101.1|103901.1|47
1727216150000|2024-09-24 22:15:50|104116.8|103916.8|104114.8|103914.8|104120.1|103920.1|104112.8|103912.8|61
1727216160000|2024-09-24 22:16:00|104114.1|103914.1|104115.6|103915.6|104120.1|103920.1|104113.5|103913.5|51
1727216170000|2024-09-24 22:16:10|104116.9|103916.9|104117.1|103917.1|104118.8|103918.8|104110.5|103910.5|42
1727216180000|2024-09-24 22:16:20|104118.1|103918.1|104121.5|103921.5|104124.6|103924.6|104113.5|103913.5|58
1727216190000|2024-09-24 22:16:30|104121.8|103921.8|104115.5|103915.5|104123.5|103923.5|104111.8|103911.8|51
1727216200000|2024-09-24 22:16:40|104113.6|103913.6|104102.7|103902.7|104116.9|103916.9|104100.2|103900.2|47
1727216210000|2024-09-24 22:16:50|104101|103901|104103.2|103903.2|104106.6|103906.6|104100.7|103900.7|33
1727216220000|2024-09-24 22:17:00|104102.9|103902.9|104107.6|103907.6|104110.6|103910.6|104099.3|103899.3|37
1727216230000|2024-09-24 22:17:10|104107.5|103907.5|104104.8|103904.8|104111|103911|104100.4|103900.4|42
1727216240000|2024-09-24 22:17:20|104104.9|103904.9|104104.2|103904.2|104107.6|103907.6|104099.4|103899.4|43
1727216250000|2024-09-24 22:17:30|104103.1|103903.1|104103.3|103903.3|104104.7|103904.7|104099.4|103899.4|38
1727216260000|2024-09-24 22:17:40|104102.6|103902.6|104101.1|103901.1|104105.2|103905.2|104099.1|103899.1|45
1727216270000|2024-09-24 22:17:50|104104|103904|104108.7|103908.7|104109|103909|104099.9|103899.9|44
1727216280000|2024-09-24 22:18:00|104107|103907|104108.4|103908.4|104111.7|103911.7|104105.7|103905.7|44
1727216290000|2024-09-24 22:18:10|104106.1|103906.1|104107.6|103907.6|104110.1|103910.1|104104.2|103904.2|47
1727216300000|2024-09-24 22:18:20|104107.9|103907.9|104101.4|103901.4|104123.8|103923.8|104097.9|103897.9|55
1727216310000|2024-09-24 22:18:30|104098.7|103898.7|104117.7|103917.7|104117.7|103917.7|104098.7|103898.7|32
1727216320000|2024-09-24 22:18:40|104117.4|103917.4|104118.6|103918.6|104118.6|103918.6|104115.8|103915.8|29
1727216330000|2024-09-24 22:18:50|104117.1|103917.1|104114.6|103914.6|104118.9|103918.9|104114.4|103914.4|26
1727216340000|2024-09-24 22:19:00|104114.7|103914.7|104118.8|103918.8|104120.7|103920.7|104114.5|103914.5|21
1727216350000|2024-09-24 22:19:10|104120.1|103920.1|104121.4|103921.4|104122|103922|104118.3|103918.3|35
1727216360000|2024-09-24 22:19:20|104120.6|103920.6|104122.4|103922.4|104122.8|103922.8|104119.7|103919.7|38
1727216370000|2024-09-24 22:19:30|104122.1|103922.1|104122.1|103922.1|104123.5|103923.5|104122|103922|11
1727216380000|2024-09-24 22:19:40|104122|103922|104120.5|103920.5|104122.1|103922.1|104120.5|103920.5|5
1727216390000|2024-09-24 22:19:50|104121.3|103921.3|104122.9|103922.9|104123.5|103923.5|104118.1|103918.1|31
1727216400000|2024-09-24 22:20:00|104119.9|103919.9|104122.9|103922.9|104125.2|103925.2|104119.9|103919.9|35
1727216410000|2024-09-24 22:20:10|104124.1|103924.1|104123.4|103923.4|104126.2|103926.2|104121.2|103921.2|50
1727216420000|2024-09-24 22:20:20|104124.8|103924.8|104123.7|103923.7|104126.2|103926.2|104121.6|103921.6|53
1727216430000|2024-09-24 22:20:30|104122.6|103922.6|104123.2|103923.2|104127.2|103927.2|104122|103922|56
1727216440000|2024-09-24 22:20:40|104122.4|103922.4|104123.8|103923.8|104128|103928|104122.4|103922.4|41
1727216450000|2024-09-24 22:20:50|104126.4|103926.4|104126.9|103926.9|104127.6|103927.6|104123.5|103923.5|37
1727216460000|2024-09-24 22:21:00|104124.2|103924.2|104132.5|103932.5|104133|103933|104124.2|103924.2|42
1727216470000|2024-09-24 22:21:10|104132.1|103932.1|104124.9|103924.9|104132.1|103932.1|104122.3|103922.3|28
1727216480000|2024-09-24 22:21:20|104124.8|103924.8|104117.3|103917.3|104124.9|103924.9|104115|103915|26
1727216490000|2024-09-24 22:21:30|104117.2|103917.2|104114.2|103914.2|104119.1|103919.1|104113.3|103913.3|24
1727216500000|2024-09-24 22:21:40|104116.6|103916.6|104114.8|103914.8|104120.9|103920.9|104114.1|103914.1|15
1727216510000|2024-09-24 22:21:50|104114.9|103914.9|104117.2|103917.2|104122.2|103922.2|104114.9|103914.9|9
1727216520000|2024-09-24 22:22:00|104118.3|103918.3|104131.7|103931.7|104131.7|103931.7|104117.3|103917.3|20
1727216530000|2024-09-24 22:22:10|104131.2|103931.2|104130|103930|104131.2|103931.2|104129|103929|9
1727216540000|2024-09-24 22:22:20|104129.4|103929.4|104128.6|103928.6|104129.4|103929.4|104128.5|103928.5|10
1727216550000|2024-09-24 22:22:30|104129.1|103929.1|104116.2|103916.2|104129.2|103929.2|104116|103916|33
1727216560000|2024-09-24 22:22:40|104117|103917|104111.9|103911.9|104117.1|103917.1|104109.5|103909.5|16
1727216570000|2024-09-24 22:22:50|104111.7|103911.7|104112.8|103912.8|104112.8|103912.8|104110|103910|12
1727216580000|2024-09-24 22:23:00|104112.7|103912.7|104112.2|103912.2|104112.8|103912.8|104112.2|103912.2|6
1727216590000|2024-09-24 22:23:10|104112.1|103912.1|104111.9|103911.9|104112.1|103912.1|104111.9|103911.9|3
1727216600000|2024-09-24 22:23:20|104111|103911|104110|103910|104111|103911|104110|103910|7
1727216610000|2024-09-24 22:23:30|104110.6|103910.6|104110.5|103910.5|104111.1|103911.1|104110.5|103910.5|3
1727216620000|2024-09-24 22:23:40|104110|103910|104111.5|103911.5|104115.1|103915.1|104109|103909|21
1727216630000|2024-09-24 22:23:50|104112|103912|104113.6|103913.6|104113.8|103913.8|104112|103912|10
1727216640000|2024-09-24 22:24:00|104113.8|103913.8|104114.3|103914.3|104114.4|103914.4|104113.8|103913.8|13
1727216650000|2024-09-24 22:24:10|104114.4|103914.4|104114.4|103914.4|104114.5|103914.5|104114.2|103914.2|4
1727216660000|2024-09-24 22:24:20|104114.2|103914.2|104111.7|103911.7|104114.2|103914.2|104111.7|103911.7|7
1727216670000|2024-09-24 22:24:30|104111.6|103911.6|104112.2|103912.2|104112.3|103912.3|104111.6|103911.6|6
1727216680000|2024-09-24 22:24:40|104112.4|103912.4|104114.5|103914.5|104114.5|103914.5|104112.4|103912.4|4
1727216690000|2024-09-24 22:24:50|104114.8|103914.8|104113.6|103913.6|104115|103915|104113.2|103913.2|13
1727216700000|2024-09-24 22:25:00|104114.2|103914.2|104113.2|103913.2|104115.7|103915.7|104111.6|103911.6|18
1727216710000|2024-09-24 22:25:10|104113.3|103913.3|104111.9|103911.9|104113.6|103913.6|104111.8|103911.8|7
1727216720000|2024-09-24 22:25:20|104112.2|103912.2|104112.2|103912.2|104112.2|103912.2|104112.2|103912.2|1
1727216730000|2024-09-24 22:25:30|104112.1|103912.1|104111.4|103911.4|104112.2|103912.2|104111.4|103911.4|3
1727216740000|2024-09-24 22:25:40|104111.5|103911.5|104112.4|103912.4|104112.4|103912.4|104111.4|103911.4|9
1727216750000|2024-09-24 22:25:50|104112.3|103912.3|104110.3|103910.3|104112.3|103912.3|104109.1|103909.1|12
1727216760000|2024-09-24 22:26:00|104110.2|103910.2|104112.4|103912.4|104114.2|103914.2|104110.2|103910.2|20
1727216770000|2024-09-24 22:26:10|104112.5|103912.5|104106.3|103906.7|104112.5|103912.5|104106.3|103906.6|9
1727216780000|2024-09-24 22:26:20|104107|103907|104108.3|103908.3|104108.8|103908.8|104106.3|103906.7|7
1727216790000|2024-09-24 22:26:30|104108.9|103908.9|104108.4|103908.4|104109.3|103909.3|104105.8|103906.7|15
1727216800000|2024-09-24 22:26:40|104108.3|103908.3|104115.4|103915.4|104118.5|103918.5|104107.9|103907.9|48
1727216810000|2024-09-24 22:26:50|104114.8|103914.8|104111.1|103911.1|104116.1|103916.1|104111|103911|29
1727216820000|2024-09-24 22:27:00|104111.3|103911.3|104115|103915|104117.9|103917.9|104111.3|103911.3|38
1727216830000|2024-09-24 22:27:10|104115.4|103915.4|104110.3|103910.3|104116.4|103916.4|104109.3|103909.3|18
1727216840000|2024-09-24 22:27:20|104110.8|103910.8|104111|103911|104111|103911|104110.8|103910.8|2
1727216850000|2024-09-24 22:27:30|104111.4|103911.4|104116.8|103916.8|104116.8|103916.8|104111.4|103911.4|34
1727216860000|2024-09-24 22:27:40|104116.7|103916.7|104111.1|103911.1|104117.2|103917.2|104111.1|103911.1|30
1727216870000|2024-09-24 22:27:50|104111.9|103911.9|104113.4|103913.4|104116.2|103916.2|104111|103911|23
1727216880000|2024-09-24 22:28:00|104112|103912|104116.2|103916.2|104116.4|103916.4|104111.5|103911.5|18
1727216890000|2024-09-24 22:28:10|104116.5|103916.5|104115.8|103915.8|104116.5|103916.5|104109.8|103909.8|16
1727216900000|2024-09-24 22:28:20|104115.1|103915.1|104116.9|103916.9|104118.4|103918.4|104110.9|103910.9|59
1727216910000|2024-09-24 22:28:30|104116.1|103916.1|104113|103913|104117.3|103917.3|104112.2|103912.2|46
1727216920000|2024-09-24 22:28:40|104112.2|103912.2|104114.1|103914.1|104117|103917|104111.3|103911.3|67
1727216930000|2024-09-24 22:28:50|104117.2|103917.2|104112|103912|104117.7|103917.7|104112|103912|28
1727216940000|2024-09-24 22:29:00|104111.8|103911.8|104112|103912|104112|103912|104111.8|103911.8|2
1727216950000|2024-09-24 22:29:10|104112.6|103912.6|104112.4|103912.4|104118.2|103918.2|104109.5|103909.5|27
1727216960000|2024-09-24 22:29:20|104112.6|103912.6|104114.4|103914.4|104115.9|103915.9|104111.6|103911.6|35
1727216970000|2024-09-24 22:29:30|104114.5|103914.5|104112.8|103912.8|104117.1|103917.1|104112.3|103912.3|32
1727216980000|2024-09-24 22:29:40|104113.5|103913.5|104114.1|103914.1|104116.9|103916.9|104111.6|103911.6|47
1727216990000|2024-09-24 22:29:50|104114|103914|104112.2|103912.2|104114.1|103914.1|104112.2|103912.2|5
1727217000000|2024-09-24 22:30:00|104111.2|103911.2|104112.1|103912.1|104120.8|103920.8|104109.8|103909.8|18
1727217010000|2024-09-24 22:30:10|104112.4|103912.4|104112.1|103912.1|104116.6|103916.6|104109.8|103909.8|16
1727217020000|2024-09-24 22:30:20|104112.2|103912.2|104113.7|103913.7|104116.8|103916.8|104111.9|103911.9|42
1727217030000|2024-09-24 22:30:30|104112.3|103912.3|104111.4|103911.4|104113.7|103913.7|104110|103910|40
1727217040000|2024-09-24 22:30:40|104111.5|103911.5|104111.3|103911.3|104114.4|103914.4|104110.7|103910.7|17
1727217050000|2024-09-24 22:30:50|104114.9|103914.9|104111.1|103911.1|104114.9|103914.9|104111|103911|21
1727217060000|2024-09-24 22:31:00|104111|103911|104120.9|103920.9|104120.9|103920.9|104111|103911|7
1727217070000|2024-09-24 22:31:10|104121|103921|104126.7|103926.7|104126.9|103926.9|104120.8|103920.8|15
1727217080000|2024-09-24 22:31:20|104127|103927|104125.3|103925.3|104127|103927|104125.3|103925.3|8
1727217090000|2024-09-24 22:31:30|104125.1|103925.1|104126.8|103926.8|104127.2|103927.2|104125.1|103925.1|9
1727217100000|2024-09-24 22:31:40|104125.2|103925.2|104122.9|103922.9|104127.5|103927.5|104122.9|103922.9|12
1727217110000|2024-09-24 22:31:50|104123|103923|104123.9|103923.9|104123.9|103923.9|104122.9|103922.9|8
1727217120000|2024-09-24 22:32:00|104123.1|103923.1|104125.1|103925.1|104125.3|103925.3|104121.2|103921.2|10
1727217130000|2024-09-24 22:32:10|104125.8|103925.8|104126.7|103926.7|104126.8|103926.8|104124.9|103924.9|12
1727217140000|2024-09-24 22:32:20|104126.6|103926.6|104125.8|103925.8|104126.7|103926.7|104125.5|103925.5|9
1727217150000|2024-09-24 22:32:30|104125.9|103925.9|104121.7|103921.7|104126.1|103926.1|104121.5|103921.5|16
1727217160000|2024-09-24 22:32:40|104122.9|103922.9|104124.2|103924.2|104124.4|103924.4|104122.9|103922.9|8
1727217170000|2024-09-24 22:32:50|104123.9|103923.9|104122.8|103922.8|104124|103924|104122.3|103922.3|7
1727217180000|2024-09-24 22:33:00|104122.7|103922.7|104124.3|103924.3|104126.9|103926.9|104122.7|103922.7|10
1727217190000|2024-09-24 22:33:10|104124.5|103924.5|104120.1|103920.1|104124.6|103924.6|104117.6|103917.6|46
1727217200000|2024-09-24 22:33:20|104121.2|103921.2|104120.5|103920.5|104121.2|103921.2|104118.9|103918.9|13
1727217210000|2024-09-24 22:33:30|104120.6|103920.6|104112.4|103912.4|104120.7|103920.7|104109.9|103909.9|9
1727217220000|2024-09-24 22:33:40|104112.3|103912.3|104109.1|103909.1|104112.6|103912.6|104109.1|103909.1|11
1727217230000|2024-09-24 22:33:50|104110.7|103910.7|104111.7|103911.7|104116|103916|104109.9|103909.9|12
1727217240000|2024-09-24 22:34:00|104110.2|103910.2|104109.7|103909.7|104110.5|103910.5|104109.3|103909.3|10
1727217250000|2024-09-24 22:34:10|104111.9|103911.9|104110.4|103910.4|104111.9|103911.9|104109.5|103909.5|10
1727217260000|2024-09-24 22:34:20|104110.3|103910.3|104106.5|103911|104111.5|103911.5|104106.5|103910.3|15
1727217270000|2024-09-24 22:34:30|104110.6|103910.6|104111|103911|104112.1|103912.1|104110.6|103910.6|4
1727217280000|2024-09-24 22:34:40|104112.3|103912.3|104110.8|103910.8|104112.3|103912.3|104110.8|103910.8|2
1727217290000|2024-09-24 22:34:50|104112.8|103913.8|104112|103912|104113.6|103913.8|104112|103912|11
1727217300000|2024-09-24 22:35:00|104111.9|103911.9|104110.6|103910.6|104112.3|103912.3|104109.7|103909.7|17
1727217310000|2024-09-24 22:35:10|104110.7|103910.7|104110.1|103910.1|104110.7|103910.7|104110|103910|5
1727217320000|2024-09-24 22:35:20|104110|103910|104112.1|103912.1|104113.1|103913.1|104108.7|103908.7|20
1727217330000|2024-09-24 22:35:30|104112.5|103912.5|104112.6|103913|104118.9|103918.9|104110|103910.6|37
1727217340000|2024-09-24 22:35:40|104111.8|103914.8|104110.2|103910.2|104120.1|103920.1|104109.8|103909.8|20
1727217350000|2024-09-24 22:35:50|104110.3|103910.3|104110.8|103910.8|104112.6|103912.6|104110.3|103910.3|11
1727217360000|2024-09-24 22:36:00|104112.5|103912.5|104121.6|103921.6|104121.6|103921.6|104112.4|103912.4|8
1727217370000|2024-09-24 22:36:10|104121.5|103921.5|104117.5|103917.5|104121.8|103921.8|104111.4|103911.4|7
1727217380000|2024-09-24 22:36:20|104111.4|103911.4|104111.5|103911.5|104111.5|103913.3|104109.2|103910.2|6
1727217390000|2024-09-24 22:36:30|104110.2|103910.2|104106.4|103906.4|104116.5|103916.5|104103.5|103904.5|43
1727217400000|2024-09-24 22:36:40|104105.1|103905.1|104107.4|103907.4|104110.5|103910.5|104103.8|103905.1|12
1727217410000|2024-09-24 22:36:50|104107.3|103907.3|104107|103907|104114.3|103914.3|104107|103907|12
1727217420000|2024-09-24 22:37:00|104106.9|103906.9|104104|103904|104110.6|103910.6|104103.9|103903.9|23
1727217430000|2024-09-24 22:37:10|104103.9|103903.9|104103.5|103906|104105.9|103906|104103.5|103903.9|11
1727217440000|2024-09-24 22:37:20|104109.9|103909.9|104105|103905|104110.3|103910.3|104102|103902|13
1727217450000|2024-09-24 22:37:30|104103.5|103904.3|104105.1|103905.1|104110.1|103910.1|104103.5|103904.3|11
1727217460000|2024-09-24 22:37:40|104105.6|103905.6|104102.3|103902.3|104106|103906|104101.6|103901.6|13
1727217470000|2024-09-24 22:37:50|104102.2|103902.2|104101.7|103901.7|104102.3|103902.3|104100.8|103900.8|13
1727217480000|2024-09-24 22:38:00|104109|103909|104106.4|103906.4|104111.9|103911.9|104103.5|103903.5|16
1727217490000|2024-09-24 22:38:10|104106.5|103906.5|104113.8|103913.8|104113.8|103913.8|104106.5|103906.5|10
1727217500000|2024-09-24 22:38:20|104113.2|103913.2|104114.4|103914.4|104114.5|103914.5|104113.2|103913.2|6
1727217510000|2024-09-24 22:38:30|104109|103909|104109.7|103909.7|104115.3|103915.3|104108.1|103908.1|25
1727217520000|2024-09-24 22:38:40|104109.8|103909.8|104105.5|103905.5|104109.8|103909.8|104105.5|103905.5|16
1727217530000|2024-09-24 22:38:50|104102.4|103902.4|104102.3|103902.3|104103.2|103903.2|104101.7|103901.7|21
1727217540000|2024-09-24 22:39:00|104102.8|103902.8|104098.9|103898.9|104103.8|103903.8|104095.9|103895.9|17
1727217550000|2024-09-24 22:39:10|104099.1|103899.1|104094.3|103894.3|104100.6|103900.6|104094|103894.3|36
1727217560000|2024-09-24 22:39:20|104094.2|103894.2|104085|103885|104094.2|103894.2|104085|103885|42
1727217570000|2024-09-24 22:39:30|104085.1|103885.1|104085.1|103885.1|104085.2|103885.2|104084.4|103884.4|6
1727217580000|2024-09-24 22:39:40|104086|103886|104086.8|103886.8|104087.2|103887.2|104084.5|103884.5|20
1727217590000|2024-09-24 22:39:50|104088.1|103888.1|104072.5|103873|104088.1|103888.1|104072.4|103873|27
1727217600000|2024-09-24 22:40:00|104076.7|103873.1|104070.9|103872|104077.3|103877.3|104070.9|103871.9|21
1727217610000|2024-09-24 22:40:10|104071.4|103871.9|104073.1|103874.5|104074.3|103874.5|104071.3|103871.4|22
1727217620000|2024-09-24 22:40:20|104073.7|103874|104076.4|103876.4|104076.4|103876.4|104072.8|103873.4|21
1727217630000|2024-09-24 22:40:30|104076.6|103876.6|104076.1|103876.1|104077.3|103877.3|104076|103876|12
1727217640000|2024-09-24 22:40:40|104075.4|103875.4|104076.1|103876.1|104076.1|103876.1|104075.3|103875.3|11
1727217650000|2024-09-24 22:40:50|104077.3|103877.3|104077.9|103877.9|104079.1|103879.1|104075.8|103877.1|7
1727217660000|2024-09-24 22:41:00|104078.5|103878.5|104077.1|103879.7|104078.5|103879.7|104077.1|103878.5|4
1727217670000|2024-09-24 22:41:10|104078.2|103878.2|104077.8|103877.8|104078.2|103878.2|104075.9|103877.5|8
1727217680000|2024-09-24 22:41:20|104077.6|103877.6|104079.5|103879.5|104079.5|103879.5|104077.6|103877.6|7
1727217690000|2024-09-24 22:41:30|104078|103878|104077.8|103877.8|104079.8|103879.8|104077.5|103877.5|11
1727217700000|2024-09-24 22:41:40|104077.7|103877.7|104077.3|103877.3|104080.7|103880.7|104077.3|103877.3|12
1727217710000|2024-09-24 22:41:50|104077.2|103877.2|104068.9|103875.8|104085.3|103885.3|104068.9|103875.8|10
1727217720000|2024-09-24 22:42:00|104068.8|103872.3|104072.1|103875.6|104076.5|103876.5|104067.1|103872.3|12
1727217730000|2024-09-24 22:42:10|104072.2|103875.4|104071.6|103871.6|104074.6|103875.4|104070.9|103871.6|9
1727217740000|2024-09-24 22:42:20|104072.3|103872.3|104072.1|103872.1|104077|103877|104067.4|103871.8|11
1727217750000|2024-09-24 22:42:30|104077.1|103877.1|104070.6|103872.6|104077.1|103877.1|104066.7|103868.9|26
1727217760000|2024-09-24 22:42:40|104070.7|103872.5|104063|103871.3|104070.7|103873.3|104063|103871.3|8
1727217770000|2024-09-24 22:42:50|104063.3|103871.7|104065|103870.3|104065|103871.7|104062.3|103870.3|6
1727217780000|2024-09-24 22:43:00|104066|103871.4|104065.6|103872.5|104068.5|103877.2|104065.2|103869.2|16
1727217790000|2024-09-24 22:43:10|104064.5|103872.7|104064.8|103871.9|104065.7|103872.7|104063.3|103871.6|7
1727217800000|2024-09-24 22:43:20|104065.7|103871.7|104067|103871.6|104067.6|103871.7|104065.7|103871.6|5
1727217810000|2024-09-24 22:43:30|104065|103871.8|104067.5|103873.3|104067.7|103874.5|104065|103871.8|8
1727217820000|2024-09-24 22:43:40|104067.1|103874.2|104063.9|103880.6|104067.4|103880.6|104063.9|103874.2|8
1727217830000|2024-09-24 22:43:50|104064.1|103880.5|104067.8|103873.3|104067.8|103880.5|104064.1|103873.3|8
1727217840000|2024-09-24 22:44:00|104068|103873.2|104067.6|103872.9|104068|103874|104067|103872.9|5
1727217850000|2024-09-24 22:44:10|104067.5|103871.5|104069.6|103872.4|104069.6|103873.1|104066.5|103870.8|11
1727217860000|2024-09-24 22:44:20|104067.3|103874|104065.3|103873.4|104071.1|103874.3|104065.2|103872.4|16
1727217870000|2024-09-24 22:44:30|104065.9|103873.3|104065.8|103872.8|104066|103873.4|104065.5|103872.8|6
1727217880000|2024-09-24 22:44:40|104065.7|103872.5|104065.7|103871.4|104065.7|103873.9|104065.7|103871.4|4
1727217890000|2024-09-24 22:44:50|104065.6|103871.5|104065.7|103871.5|104065.7|103871.5|104065.6|103871.5|2
1727217900000|2024-09-24 22:45:00|104065.6|103871.6|104066.3|103871.2|104066.4|103872.6|104064.9|103871.2|7
1727217910000|2024-09-24 22:45:10|104066.2|103872.1|104065.3|103871.5|104068.5|103872.1|104064|103869.5|18
1727217920000|2024-09-24 22:45:20|104066.7|103871.4|104062.9|103870.2|104066.7|103871.7|104062.9|103870.2|6
1727217930000|2024-09-24 22:45:30|104061.9|103870.1|104060.8|103869.8|104062.6|103870.1|104060|103868.6|9
1727217940000|2024-09-24 22:45:40|104062.8|103868.5|104061.2|103869.7|104064|103870|104060.2|103868.5|7
1727217950000|2024-09-24 22:45:50|104060.3|103869.5|104061.7|103869.8|104062|103872.1|104058.5|103867.4|12
1727217960000|2024-09-24 22:46:00|104061.9|103869.6|104063.8|103869|104065.8|103871.7|104060.9|103868.7|22
1727217970000|2024-09-24 22:46:10|104063.2|103868.9|104055.9|103866|104063.3|103869.5|104055.8|103862.6|26
1727217980000|2024-09-24 22:46:20|104056|103865.9|104048.9|103858.4|104060.3|103870|104048.4|103857.7|20
1727217990000|2024-09-24 22:46:30|104048.2|103856.6|104042.9|103849.5|104048.6|103856.6|104042.9|103848.8|21
1727218000000|2024-09-24 22:46:40|104043|103849.4|104044.6|103853.8|104045.7|103853.8|104043|103849.4|13
1727218010000|2024-09-24 22:46:50|104043.4|103853.7|104027.4|103849.4|104043.4|103854.8|104027.4|103848.7|9
1727218020000|2024-09-24 22:47:00|104027.1|103849.6|104026.9|103850.2|104027.1|103850.2|104026.9|103849.6|3
1727218030000|2024-09-24 22:47:10|104027.4|103850.3|104032.5|103850.8|104033.3|103851.3|104027.1|103849.3|9
1727218040000|2024-09-24 22:47:20|104031.9|103851.4|104029.4|103854.5|104031.9|103854.9|104029.1|103851.4|10
1727218050000|2024-09-24 22:47:30|104029.2|103854.7|104025.6|103849.6|104031.4|103854.7|104025|103848.5|10
1727218060000|2024-09-24 22:47:40|104025.5|103849.7|104025.7|103849.7|104025.7|103852|104024.6|103849.7|6
1727218070000|2024-09-24 22:47:50|104026.7|103849.6|104027|103850.5|104027|103850.5|104026.7|103849.6|3
1727218080000|2024-09-24 22:48:00|104029.9|103851.5|104028.7|103851.7|104032.3|103852.7|104028.7|103850.4|8
1727218090000|2024-09-24 22:48:10|104032.2|103849.9|104027.3|103850.3|104032.2|103850.3|104027.3|103847.7|17
1727218100000|2024-09-24 22:48:20|104027.1|103850.2|104027.1|103850.2|104027.1|103850.2|104027.1|103850.2|2
1727218110000|2024-09-24 22:48:30|104028.2|103851.3|104028.7|103850.7|104028.7|103851.9|104027.1|103849.8|10
1727218120000|2024-09-24 22:48:40|104028.6|103850.8|104030.7|103852.1|104030.9|103855.2|104028.6|103850.8|9
1727218130000|2024-09-24 22:48:50|104030.1|103853.3|104030.4|103851.3|104030.4|103853.3|104029.1|103849.9|7
1727218140000|2024-09-24 22:49:00|104030.1|103851.6|104030.4|103851.9|104030.5|103852|104030.1|103851.6|6
1727218150000|2024-09-24 22:49:10|104029.9|103851.8|104021.9|103844.8|104029.9|103853.3|104020.7|103844.8|15
1727218160000|2024-09-24 22:49:20|104022.1|103844.9|104035.6|103846.9|104035.6|103846.9|104021.9|103841.4|14
1727218170000|2024-09-24 22:49:30|104036.8|103847.3|104036.8|103847.4|104037.8|103847.4|104035.7|103845.4|13
1727218180000|2024-09-24 22:49:40|104035.7|103847.1|104041.6|103844.7|104041.6|103847.4|104035.7|103844.7|4
1727218190000|2024-09-24 22:49:50|104042|103845.9|104041.6|103846.5|104042.4|103846.7|104041.4|103845.4|7
1727218200000|2024-09-24 22:50:00|104040.4|103848.2|104038.9|103846.7|104040.4|103848.9|104038.9|103846.7|4
1727218210000|2024-09-24 22:50:10|104038.8|103847.1|104037.5|103844.5|104042.2|103849.4|104037.5|103844.5|9
1727218220000|2024-09-24 22:50:20|104035.9|103843.9|104036.6|103843.1|104037|103844|104035.7|103843.1|7
1727218230000|2024-09-24 22:50:30|104036.4|103843.4|104036.3|103844.2|104036.4|103844.2|104036.2|103843.4|5
1727218240000|2024-09-24 22:50:40|104035.9|103843.8|104036.4|103844.8|104037.6|103844.8|104035.4|103843|8
1727218250000|2024-09-24 22:50:50|104036.7|103845.1|104036.9|103845.2|104036.9|103845.9|104036.1|103845.1|4
1727218260000|2024-09-24 22:51:00|104036.4|103844.7|104036.6|103844.8|104036.6|103844.8|104036.4|103844.7|2
1727218270000|2024-09-24 22:51:10|104037|103845.2|104036.9|103842.2|104038|103845.4|104036.9|103842.2|3
1727218280000|2024-09-24 22:51:20|104036.5|103843.5|104036.8|103843.5|104036.8|103843.5|104036.4|103843.5|3
1727218290000|2024-09-24 22:51:30|104036.5|103843.1|104036.6|103843.1|104036.6|103843.1|104036.5|103843.1|2
1727218300000|2024-09-24 22:51:40|104037.1|103844.9|104037.1|103844.9|104037.1|103844.9|104037.1|103844.9|1
1727218310000|2024-09-24 22:51:50|104035.1|103846.5|104036.9|103846.1|104036.9|103846.6|104035.1|103846.1|3
1727218320000|2024-09-24 22:52:00|104038|103846.5|104037.3|103844.2|104038.7|103848.3|104035.3|103844.2|12
1727218330000|2024-09-24 22:52:10|104038|103844.4|104037.9|103844.3|104038|103844.4|104037.9|103844.3|3
1727218340000|2024-09-24 22:52:20|104038.2|103844.7|104040.1|103846.2|104044|103850.5|104038.2|103844.7|14
1727218350000|2024-09-24 22:52:30|104041.8|103846.6|104041.8|103846.8|104042.6|103847.4|104040.2|103845|7
1727218360000|2024-09-24 22:52:40|104041.5|103848.8|104038.6|103845.9|104042.9|103849.8|104038.6|103845.9|11
1727218370000|2024-09-24 22:52:50|104039.5|103847.5|104036.8|103845.5|104039.5|103847.5|104036.8|103844.6|5
1727218380000|2024-09-24 22:53:00|104036.6|103844.7|104041|103845.1|104041|103847.6|104036.6|103844.7|13
1727218390000|2024-09-24 22:53:10|104041.1|103845.2|104040.6|103844|104041.1|103845.2|104040.6|103844|3
1727218400000|2024-09-24 22:53:20|104040.8|103846|104040.8|103845.9|104040.8|103846|104040.8|103845.9|2
1727218410000|2024-09-24 22:53:30|104040.7|103846|104040.3|103846.5|104042.8|103848.6|104038.5|103844.2|14
1727218420000|2024-09-24 22:53:40|104040.2|103848|104038.7|103848.9|104040.2|103848.9|104036.8|103843.3|12
1727218430000|2024-09-24 22:53:50|104038.6|103849|104030.7|103844.4|104038.6|103849.1|104030.6|103841.4|13
1727218440000|2024-09-24 22:54:00|104030.6|103844.5|104029.5|103843.7|104033.2|103844.5|104029.5|103840.4|15
1727218450000|2024-09-24 22:54:10|104029.6|103843.8|104028.4|103840|104032|103844.4|104028.1|103838.7|17
1727218460000|2024-09-24 22:54:20|104029.2|103839.9|104028|103839.3|104029.3|103840.2|104027.7|103839.3|11
1727218470000|2024-09-24 22:54:30|104027.7|103838.9|104024.2|103835.7|104027.7|103839.7|104024.2|103833.4|23
1727218480000|2024-09-24 22:54:40|104024.1|103835.6|104021.6|103835.4|104025.1|103835.6|104020.2|103833.6|11
1727218490000|2024-09-24 22:54:50|104021.8|103835.5|104022.7|103836.8|104023|103837|104020.8|103832.1|13
1727218500000|2024-09-24 22:55:00|104021.8|103835.1|104029.2|103835.9|104030.4|103837.5|104021|103832.6|24
1727218510000|2024-09-24 22:55:10|104030.1|103836.3|104028.1|103833.5|104030.1|103836.5|104028.1|103833.5|6
1727218520000|2024-09-24 22:55:20|104029|103835|104029.7|103836.1|104030.2|103836.1|104028.6|103832|10
1727218530000|2024-09-24 22:55:30|104030.9|103837.1|104029.8|103834.5|104032.4|103837.4|104029.8|103834.2|7
1727218540000|2024-09-24 22:55:40|104028.1|103834.6|104019.4|103835.3|104028.1|103835.3|104018.9|103832.2|10
1727218550000|2024-09-24 22:55:50|104018.4|103832.9|104017.5|103833.6|104019.8|103835.8|104016.8|103832.7|14
1727218560000|2024-09-24 22:56:00|104017.4|103833.5|104020.8|103834.8|104021.8|103834.8|104017.4|103831.1|20
1727218570000|2024-09-24 22:56:10|104020.7|103834.4|104030.3|103834.8|104031.3|103836.9|104020.2|103832.7|19
1727218580000|2024-09-24 22:56:20|104028.4|103833.5|104027.6|103834.9|104030.1|103834.9|104026.3|103830.9|16
1727218590000|2024-09-24 22:56:30|104027.5|103834.8|104028.1|103837|104034.3|103837.2|104027.5|103834.8|11
1727218600000|2024-09-24 22:56:40|104027.9|103837.1|104026|103834|104027.9|103837.1|104023.5|103832.1|15
1727218610000|2024-09-24 22:56:50|104026.2|103834.2|104028.9|103834.8|104028.9|103836.9|104025.7|103832|14
1727218620000|2024-09-24 22:57:00|104027.7|103833.5|104027.2|103834|104029.2|103835.7|104027.2|103833.5|10
1727218630000|2024-09-24 22:57:10|104026.8|103833.8|104026.8|103833.5|104031.4|103835.3|104026.4|103831.5|12
1727218640000|2024-09-24 22:57:20|104027.7|103833.4|104025.4|103833.1|104029|103833.7|104025.4|103832.8|12
1727218650000|2024-09-24 22:57:30|104025.3|103834.4|104024.9|103833.9|104026.2|103834.6|104024.9|103833.9|6
1727218660000|2024-09-24 22:57:40|104026.2|103834.3|104027.6|103837.2|104029.1|103837.7|104026.2|103832.4|15
1727218670000|2024-09-24 22:57:50|104027.7|103837.3|104028.7|103835.7|104028.7|103837.3|104026.7|103834.1|6
1727218680000|2024-09-24 22:58:00|104029|103835.6|104028.2|103835.7|104029|103835.8|104024.8|103832.3|13
1727218690000|2024-09-24 22:58:10|104026|103834.5|104027|103831.8|104027.6|103834.5|104026|103831.7|7
1727218700000|2024-09-24 22:58:20|104026.2|103832.3|104026.7|103836.1|104032.3|103837.6|104025.7|103831|15
1727218710000|2024-09-24 22:58:30|104025.2|103833.5|104025.2|103833.9|104026|103835.6|104023.4|103833|10
1727218720000|2024-09-24 22:58:40|104025.4|103834.1|104026.5|103833.3|104026.5|103834.1|104025.4|103833.3|3
1727218730000|2024-09-24 22:58:50|104025.9|103832.8|104026.6|103832.3|104026.6|103832.8|104024.6|103831.4|9
1727218740000|2024-09-24 22:59:00|104026.7|103829.8|104026|103833|104026.7|103833|104025.2|103829.8|8
1727218750000|2024-09-24 22:59:10|104025|103832.9|104023.1|103832.9|104026.1|103832.9|104023.1|103831.2|8
1727218760000|2024-09-24 22:59:20|104022.8|103833.1|104024.1|103833.7|104024.5|103834.1|104022.2|103830.8|7
1727218770000|2024-09-24 22:59:30|104025|103833.8|104022.7|103833.4|104025.7|103833.8|104022.7|103829.7|6
1727218780000|2024-09-24 22:59:40|104022.8|103833.3|104024.7|103832.4|104028.8|103833.3|104022.8|103829.2|11
1727218790000|2024-09-24 22:59:50|104024.6|103832.1|104024.6|103832.4|104025.1|103832.4|104024.6|103832.1|3
1727218800000|2024-09-24 23:00:00|104018.5|103838.1|104023.7|103845.6|104035|103845.6|104018.5|103829|33
1727218810000|2024-09-24 23:00:10|104024.1|103848.3|104010.9|103865.4|104027.1|103865.7|104010.9|103847.7|17
1727218820000|2024-09-24 23:00:20|104011|103855.6|104024.3|103851.6|104029.4|103861.8|104011|103845.4|18
1727218830000|2024-09-24 23:00:30|104023|103852.4|104015.7|103856.5|104023|103856.9|104015.1|103852.4|14
1727218840000|2024-09-24 23:00:40|104015.1|103857.8|104015.2|103857.1|104017.5|103858|104014.6|103855.7|15
1727218850000|2024-09-24 23:00:50|104016.2|103857.4|104018.9|103851.1|104021.8|103859.5|104013.3|103850.9|25
1727218860000|2024-09-24 23:01:00|104018.8|103855|104028.1|103856.7|104028.1|103856.7|104018.8|103851.5|8
1727218870000|2024-09-24 23:01:10|104028.4|103856.6|104026.4|103856.2|104028.4|103859.3|104026.2|103856|10
1727218880000|2024-09-24 23:01:20|104020.2|103864.2|104021.8|103866.3|104024.1|103866.3|104016.7|103863|16
1727218890000|2024-09-24 23:01:30|104022|103866.1|104021.9|103866.1|104022|103866.1|104021.9|103866.1|2
1727218900000|2024-09-24 23:01:40|104021|103865.7|104035.9|103874.3|104041.3|103876.8|104019.3|103862.4|29
1727218910000|2024-09-24 23:01:50|104035.7|103874.5|104032.1|103873.5|104047.7|103874.5|104031.1|103859.5|22
1727218920000|2024-09-24 23:02:00|104034.1|103873.8|104028.7|103867.1|104045.2|103880.8|104028.7|103857.9|26
1727218930000|2024-09-24 23:02:10|104028.4|103867.3|104027.5|103868.7|104030.5|103870.9|104025.7|103867.2|28
1727218940000|2024-09-24 23:02:20|104029.4|103869.2|104025.2|103866.7|104029.4|103870|104024.8|103866.7|26
1727218950000|2024-09-24 23:02:30|104027.3|103866.6|104027.3|103872.2|104031.5|103872.2|104021.5|103857.3|20
1727218960000|2024-09-24 23:02:40|104027.4|103870.6|104023.4|103865.2|104030.3|103874.9|104021.7|103864.8|17
1727218970000|2024-09-24 23:02:50|104023.3|103865.9|104016.7|103865.2|104036.3|103866.5|104013.8|103852.2|34
1727218980000|2024-09-24 23:03:00|104017.4|103865.1|104037.4|103861.7|104045.1|103874.6|104016.7|103852.8|30
1727218990000|2024-09-24 23:03:10|104038|103862.3|104029|103872.1|104038.1|103873.1|104028|103862.3|29
1727219000000|2024-09-24 23:03:20|104029.1|103872.2|104030.6|103870.5|104032.1|103872.7|104028.1|103869.4|18
1727219010000|2024-09-24 23:03:30|104030.5|103870.6|104031.1|103873|104032.9|103873|104029.7|103868.8|14
1727219020000|2024-09-24 23:03:40|104031.9|103872.6|104033.3|103875.8|104035.7|103876.7|104031|103871.5|20
1727219030000|2024-09-24 23:03:50|104033.4|103875.7|104035.4|103876.8|104035.7|103877.6|104033.4|103874.9|10
1727219040000|2024-09-24 23:04:00|104035.3|103876.9|104033.6|103875.9|104035.5|103877.4|104032.2|103875.9|15
1727219050000|2024-09-24 23:04:10|104030.4|103872.7|104033.7|103878|104051.4|103880.8|104024.8|103862.7|38
1727219060000|2024-09-24 23:04:20|104033.9|103877.8|104038.4|103873|104053.4|103881.4|104030.5|103865.7|34
1727219070000|2024-09-24 23:04:30|104038.5|103872.9|104041.7|103878.8|104054.3|103882.5|104034.5|103870.8|34
1727219080000|2024-09-24 23:04:40|104038.7|103881.1|104039.7|103880.6|104059.3|103898.8|104031.6|103870.5|33
1727219090000|2024-09-24 23:04:50|104037.8|103881|104034.6|103878.5|104053.6|103882|104034.6|103869.8|42
1727219100000|2024-09-24 23:05:00|104034.5|103878.6|104040.9|103882.8|104055.7|103882.8|104032.5|103870.5|29
1727219110000|2024-09-24 23:05:10|104041.1|103882.7|104039.9|103877.1|104049.9|103883.7|104031.6|103867.4|28
1727219120000|2024-09-24 23:05:20|104038.5|103876.7|104032.8|103880.7|104040.2|103881.4|104032.8|103876.7|12
1727219130000|2024-09-24 23:05:30|104031.7|103880.4|104037.8|103878.4|104050.2|103880.4|104031.7|103855.6|23
1727219140000|2024-09-24 23:05:40|104035.4|103880.9|104031.1|103871|104050.8|103880.9|104028.1|103851.2|38
1727219150000|2024-09-24 23:05:50|104044|103860.6|104026.4|103872.1|104044.3|103873.2|104026|103859.6|39
1727219160000|2024-09-24 23:06:00|104026.5|103872|104027.6|103873.5|104042.2|103873.6|104024.8|103857.1|36
1727219170000|2024-09-24 23:06:10|104028|103872.2|104037.6|103866|104042.6|103874.3|104023.4|103859.7|44
1727219180000|2024-09-24 23:06:20|104034.8|103863.2|104028.7|103873.3|104034.8|103875.2|104026.8|103863.2|21
1727219190000|2024-09-24 23:06:30|104028.4|103874.3|104028.1|103874.3|104048.5|103876.7|104027.1|103860.1|26
1727219200000|2024-09-24 23:06:40|104028|103874.4|104030.1|103867.2|104040.5|103876.9|104023.7|103855.9|48
1727219210000|2024-09-24 23:06:50|104028.4|103868.3|104025.8|103867.4|104041.8|103873.7|104025.8|103855.1|37
1727219220000|2024-09-24 23:07:00|104044.7|103856.4|104030.8|103873.7|104044.7|103873.7|104028.3|103856.2|39
1727219230000|2024-09-24 23:07:10|104029.1|103874.2|104027.3|103870.9|104045.9|103874.2|104025.8|103856.6|36
1727219240000|2024-09-24 23:07:20|104027.5|103870.7|104025|103872.3|104041.5|103874.7|104024.2|103856.8|30
1727219250000|2024-09-24 23:07:30|104025.4|103872.7|104045.5|103865.5|104049.4|103874.6|104022.1|103856.3|36
1727219260000|2024-09-24 23:07:40|104044.2|103868.4|104035.2|103875.1|104047.4|103875.1|104035.1|103863.4|37
1727219270000|2024-09-24 23:07:50|104034.4|103875.9|104035.3|103875.1|104035.3|103876.7|104032.7|103875.1|8
1727219280000|2024-09-24 23:08:00|104036.1|103875.5|104044.4|103872.1|104044.4|103878.9|104033|103868.8|31
1727219290000|2024-09-24 23:08:10|104044.3|103872.2|104036.7|103879.1|104061.8|103881.9|104035.8|103860.7|31
1727219300000|2024-09-24 23:08:20|104036.8|103879.9|104039.7|103871.6|104049.7|103881.9|104034.6|103864|47
1727219310000|2024-09-24 23:08:30|104039.6|103871.7|104037.1|103873.9|104049.2|103878.9|104031.7|103866.4|40
1727219320000|2024-09-24 23:08:40|104034.9|103873.6|104034.7|103874.1|104047.9|103875|104033.7|103863.2|28
1727219330000|2024-09-24 23:08:50|104034.5|103874.3|104048|103859.6|104049.2|103875.6|104031.1|103858.1|34
1727219340000|2024-09-24 23:09:00|104046.9|103859.8|104039.6|103860.2|104048.9|103864.9|104028.5|103850.1|25
1727219350000|2024-09-24 23:09:10|104039.5|103860.3|104025|103868|104052.1|103868|104020.4|103848.1|36
1727219360000|2024-09-24 23:09:20|104024.3|103864.3|104025.4|103868|104026.9|103869|104022.8|103864.3|16
1727219370000|2024-09-24 23:09:30|104025.5|103864.9|104027|103860.4|104037|103869.3|104023|103848.8|25
1727219380000|2024-09-24 23:09:40|104027.2|103860.1|104021.1|103862.7|104036.5|103864.8|104018.4|103851.5|29
1727219390000|2024-09-24 23:09:50|104019.2|103863.4|104022.6|103863.4|104022.9|103864.5|104019.1|103861.8|20
1727219400000|2024-09-24 23:10:00|104024|103862.2|104019.6|103861.2|104024|103864.1|104017|103861.2|13
1727219410000|2024-09-24 23:10:10|104019.5|103862.6|104024.2|103860|104026.7|103866.4|104019.1|103860|10
1727219420000|2024-09-24 23:10:20|104024|103859.8|104025|103862.3|104045.7|103862.4|104024|103845.2|29
1727219430000|2024-09-24 23:10:30|104026.2|103862.4|104026.2|103863.6|104028.7|103865.9|104023.7|103859.7|17
1727219440000|2024-09-24 23:10:40|104028.5|103863.7|104018.9|103865.7|104028.5|103866.3|104017.6|103858.5|21
1727219450000|2024-09-24 23:10:50|104017.7|103865.9|104023.9|103868.4|104034.5|103868.4|104016.2|103851.4|46
1727219460000|2024-09-24 23:11:00|104023.8|103868.5|104023|103870.1|104024.3|103873|104019.2|103866.7|18
1727219470000|2024-09-24 23:11:10|104023.1|103869.8|104024.1|103870.5|104024.6|103872.7|104019.4|103868.1|29
1727219480000|2024-09-24 23:11:20|104021.9|103871.2|104026.5|103874.6|104026.5|103874.6|104021.2|103869.4|21
1727219490000|2024-09-24 23:11:30|104025|103874.7|104026.9|103870.3|104032|103874.8|104024.1|103868.6|12
1727219500000|2024-09-24 23:11:40|104026.8|103870.4|104021.4|103868.6|104037.5|103870.4|104018|103852.7|35
1727219510000|2024-09-24 23:11:50|104021.5|103868.5|104013.4|103868.2|104032.8|103869.8|104013.4|103850|33
1727219520000|2024-09-24 23:12:00|104015|103868.3|104015.9|103869|104017.2|103871.2|104014|103868.1|21
1727219530000|2024-09-24 23:12:10|104016.2|103868.6|104016.9|103868.4|104028.8|103870.6|104014.8|103859.6|25
1727219540000|2024-09-24 23:12:20|104016.8|103868.5|104019.1|103865.9|104021.5|103868.7|104016.8|103864.5|12
1727219550000|2024-09-24 23:12:30|104020.6|103865.4|104020.5|103865.2|104020.6|103865.4|104020.5|103865.2|4
1727219560000|2024-09-24 23:12:40|104020.4|103865.7|104017.7|103869.1|104023.8|103869.1|104017.7|103864.4|9
1727219570000|2024-09-24 23:12:50|104017.6|103868.9|104030.1|103877.3|104039|103878.8|104016.9|103853.4|22
1727219580000|2024-09-24 23:13:00|104028.5|103878.5|104031.4|103873|104035.7|103881.3|104025.9|103868.2|26
1727219590000|2024-09-24 23:13:10|104030.1|103875.3|104021.4|103882.1|104030.1|103882.1|104021.4|103875.3|22
1727219600000|2024-09-24 23:13:20|104020.3|103882.5|104025|103875.7|104026.5|103882.5|104020.3|103875.7|12
1727219610000|2024-09-24 23:13:30|104024.9|103875.8|104024|103878.1|104027.1|103878.1|104024|103874.9|11
1727219620000|2024-09-24 23:13:40|104023|103876.6|104032.4|103871.4|104036.2|103884|104022.5|103861.7|30
1727219630000|2024-09-24 23:13:50|104030.5|103873.2|104023.8|103881.1|104031.8|103881.6|104021.1|103871.5|22
1727219640000|2024-09-24 23:14:00|104023.7|103882.9|104028.3|103871.9|104038.3|103883.3|104021.5|103859.8|25
1727219650000|2024-09-24 23:14:10|104026|103872.5|104026.3|103886.6|104033.9|103886.6|104018.7|103847.5|35
1727219660000|2024-09-24 23:14:20|104026.4|103886.4|104018.7|103864.7|104032.6|103886.4|104013.6|103854.1|34
1727219670000|2024-09-24 23:14:30|104017.3|103865.3|104010.3|103864.8|104019.9|103878.3|104010|103857.5|22
1727219680000|2024-09-24 23:14:40|104010.4|103867.2|104016.1|103867.5|104023.9|103868.8|104009.7|103858.4|31
1727219690000|2024-09-24 23:14:50|104015|103867.4|104013.8|103864.3|104022|103867.5|104011.1|103859.2|30
1727219700000|2024-09-24 23:15:00|104015.1|103865.6|104047.7|103849|104050.7|103880.7|104015.1|103847.3|76
1727219710000|2024-09-24 23:15:10|104038.3|103878.3|104043.9|103871.1|104050.2|103891.6|104029.4|103863.7|77
1727219720000|2024-09-24 23:15:20|104045.1|103875.6|104050.2|103865.4|104054.8|103889|104036.9|103847.5|75
1727219730000|2024-09-24 23:15:30|104047.5|103869.8|104046.4|103868.5|104054.8|103900.6|104037.8|103848.9|79
1727219740000|2024-09-24 23:15:40|104045|103866.2|104053.4|103860.5|104053.5|103888.9|104035.1|103848.6|80
1727219750000|2024-09-24 23:15:50|104050.4|103870.2|104049.1|103859.8|104056.1|103896.4|104037.4|103853.9|65
1727219760000|2024-09-24 23:16:00|104048.3|103863.8|104049.3|103878.7|104052.3|103902.2|104038.2|103855.7|71
1727219770000|2024-09-24 23:16:10|104049.8|103862.9|104048.8|103855.8|104051.6|103893|104039.8|103854.7|75
1727219780000|2024-09-24 23:16:20|104050|103865.3|104044.6|103873.7|104050.9|103893.2|104040.7|103855.7|59
1727219790000|2024-09-24 23:16:30|104038.3|103872.3|104039.5|103864.3|104045.6|103879|104028.6|103855.8|78
1727219800000|2024-09-24 23:16:40|104039.6|103856.5|104042.7|103867.2|104043.1|103895.8|104025.3|103854.4|74
1727219810000|2024-09-24 23:16:50|104045.2|103858.5|104037.9|103864.8|104046.8|103903.4|104028.2|103854.7|79
1727219820000|2024-09-24 23:17:00|104038.1|103861.6|104036|103863.3|104041.3|103890.1|104023.7|103856.8|78
1727219830000|2024-09-24 23:17:10|104032|103866.3|104045|103860|104047.6|103897.9|104030.5|103855.8|79
1727219840000|2024-09-24 23:17:20|104044.9|103861.2|104058.4|103879.2|104060.8|103899.5|104032.2|103856.4|80
1727219850000|2024-09-24 23:17:30|104058.6|103896|104063.6|103876.3|104069.3|103906.6|104054.5|103863.6|74
1727219860000|2024-09-24 23:17:40|104062.8|103876|104063.5|103871.9|104066.6|103896.8|104051.8|103865.3|77
1727219870000|2024-09-24 23:17:50|104057.1|103876.8|104060.4|103874.1|104065.6|103899|104049.5|103867.8|80
1727219880000|2024-09-24 23:18:00|104061.5|103866.5|104053.1|103866.9|104061.5|103906.1|104046.9|103864|78
1727219890000|2024-09-24 23:18:10|104055.5|103865.1|104060.3|103888.1|104065.8|103895.2|104048.5|103861.7|76
1727219900000|2024-09-24 23:18:20|104055.8|103883.5|104063|103870.6|104072.6|103907.4|104054.8|103868.5|80
1727219910000|2024-09-24 23:18:30|104055.2|103895.3|104063.6|103885.5|104070|103908.3|104053.3|103870.5|76
1727219920000|2024-09-24 23:18:40|104062|103886.5|104068.6|103872.3|104069.1|103916.9|104050.9|103869.3|70
1727219930000|2024-09-24 23:18:50|104068.2|103875.4|104069.1|103877.3|104075.7|103910.8|104053.1|103873.3|76
1727219940000|2024-09-24 23:19:00|104068.6|103879|104057.8|103885.8|104069|103912.8|104050.8|103875.6|70
1727219950000|2024-09-24 23:19:10|104063.2|103896.4|104059.2|103889.3|104072.4|103924.3|104053.4|103877.2|44
1727219960000|2024-09-24 23:19:20|104057.9|103889.4|104066.5|103873.4|104068.1|103921.7|104050.7|103872.4|74
1727219970000|2024-09-24 23:19:30|104066|103872.6|104058.9|103886.4|104068.9|103907.5|104049.9|103872.6|69
1727219980000|2024-09-24 23:19:40|104061.7|103903.9|104064.8|103874.1|104069.3|103907.8|104050.2|103870.6|76
1727219990000|2024-09-24 23:19:50|104057.4|103877.6|104065.5|103902.6|104075.6|103907.6|104049|103866.5|77
1727220000000|2024-09-24 23:20:00|104065.3|103912|104062.4|103876.6|104071.8|103912|104051.1|103867.8|61
1727220010000|2024-09-24 23:20:10|104061.7|103877.9|104059.8|103894.4|104070.5|103909|104051.4|103871.2|80
1727220020000|2024-09-24 23:20:20|104060.4|103901.4|104062.8|103891.4|104071|103909.1|104053.2|103867.4|77
1727220030000|2024-09-24 23:20:30|104070.2|103878.3|104063.2|103884.4|104070.2|103906.6|104054.7|103870.8|76
1727220040000|2024-09-24 23:20:40|104063.9|103884.5|104056.1|103887.6|104070.9|103906|104050.4|103873|72
1727220050000|2024-09-24 23:20:50|104059|103893.9|104062.4|103881.3|104074.2|103922.8|104055.3|103870.5|75
1727220060000|2024-09-24 23:21:00|104064.6|103879|104059.8|103888.8|104069.6|103910.4|104054.6|103873.1|72
1727220070000|2024-09-24 23:21:10|104064.7|103890.5|104060.1|103901.1|104068.1|103906|104054.8|103873|78
1727220080000|2024-09-24 23:21:20|104064.9|103875.2|104055.4|103911.1|104066.9|103916.2|104052|103875.1|62
1727220090000|2024-09-24 23:21:30|104055.8|103911.5|104058.1|103877.4|104070.7|103911.5|104054.6|103868.7|61
1727220100000|2024-09-24 23:21:40|104050.7|103877.5|104061|103886.5|104067.5|103902.1|104046.2|103871.5|72
1727220110000|2024-09-24 23:21:50|104063.2|103873.2|104072.9|103878|104073.5|103914.6|104058.6|103871.7|71
1727220120000|2024-09-24 23:22:00|104072.8|103878.5|104068.9|103880.1|104080.9|103907.6|104060.3|103875|73
1727220130000|2024-09-24 23:22:10|104069.7|103877.1|104054.3|103889.7|104070.4|103890.2|104052.9|103872.2|37
1727220140000|2024-09-24 23:22:20|104057.7|103888.2|104062.4|103894|104070|103894.1|104052.9|103870.7|54
1727220150000|2024-09-24 23:22:30|104061.9|103891.1|104066.4|103871.9|104070|103912.2|104055|103870|71
1727220160000|2024-09-24 23:22:40|104070.6|103880|104060.1|103899|104076.1|103916.1|104058|103869.6|65
1727220170000|2024-09-24 23:22:50|104065.9|103907.5|104065.9|103886.3|104075.2|103921.1|104064.4|103872|54
1727220180000|2024-09-24 23:23:00|104064.9|103886.2|104076.1|103876.1|104079.6|103897.5|104058.7|103874.5|56
1727220190000|2024-09-24 23:23:10|104081.6|103882.3|104072.7|103878.1|104081.6|103901.1|104061.2|103875.7|75
1727220200000|2024-09-24 23:23:20|104071.6|103878.3|104062.1|103878.7|104072.6|103900.5|104059|103875.4|65
1727220210000|2024-09-24 23:23:30|104060|103887.7|104067.8|103876.1|104073|103907.8|104050.8|103873.7|78
1727220220000|2024-09-24 23:23:40|104068.9|103874.4|104059.4|103892.3|104068.9|103907.3|104050.6|103874.4|67
1727220230000|2024-09-24 23:23:50|104053.1|103894.2|104059.8|103879|104069.5|103907.2|104042.8|103874.2|76
1727220240000|2024-09-24 23:24:00|104058.2|103884.9|104071.3|103875.7|104072.7|103908.9|104051.5|103874.8|72
1727220250000|2024-09-24 23:24:10|104072.5|103882.7|104071|103879.9|104073.8|103906.8|104060.7|103874.3|77
1727220260000|2024-09-24 23:24:20|104071.5|103879.1|104067.6|103881.3|104072.9|103903.4|104053.3|103873.8|79
1727220270000|2024-09-24 23:24:30|104068|103884|104065.5|103888.5|104073.8|103920.6|104051.7|103872.7|67
1727220280000|2024-09-24 23:24:40|104063.5|103891.6|104059.3|103892.6|104063.7|103902.9|104056.5|103891.5|16
1727220290000|2024-09-24 23:24:50|104059.8|103891|104070.2|103894.9|104074.2|103911.5|104054|103873.6|56
1727220300000|2024-09-24 23:25:00|104067.1|103889.9|104053.4|103887.8|104076.9|103911.9|104053.4|103871.4|37
1727220310000|2024-09-24 23:25:10|104053.2|103888|104048.2|103882.1|104055.3|103893.5|104038.2|103877.1|31
1727220320000|2024-09-24 23:25:20|104044.6|103880.2|104039.2|103882.6|104044.6|103883.7|104037.8|103878|22
1727220330000|2024-09-24 23:25:30|104032.8|103884.6|104034.5|103882|104041.1|103884.8|104032.8|103877.4|17
1727220340000|2024-09-24 23:25:40|104034.3|103882.2|104040.1|103874.7|104041.6|103883.2|104026.7|103869.7|18
1727220350000|2024-09-24 23:25:50|104040.2|103874.6|104039.9|103877.2|104043.6|103879.7|104037.1|103874.1|34
1727220360000|2024-09-24 23:26:00|104042.6|103877.5|104060.7|103884.1|104066.7|103898.5|104034.4|103871.5|60
1727220370000|2024-09-24 23:26:10|104059.3|103890.5|104063|103877.3|104067.1|103917.9|104044.9|103871.6|68
1727220380000|2024-09-24 23:26:20|104061|103881.7|104056.1|103887.3|104066.2|103910.2|104049.3|103873|72
1727220390000|2024-09-24 23:26:30|104055.9|103886.7|104055.8|103882.1|104068.2|103910.5|104046.7|103882.1|57
1727220400000|2024-09-24 23:26:40|104054.7|103894.7|104063.7|103879.3|104075.7|103896.6|104046.8|103868.2|66
1727220410000|2024-09-24 23:26:50|104064.9|103878.7|104069.1|103874.1|104073.1|103907.9|104044.6|103867.4|67
1727220420000|2024-09-24 23:27:00|104069.2|103872|104060.8|103888.2|104075.1|103908.8|104044.5|103868.2|73
1727220430000|2024-09-24 23:27:10|104062.1|103904.3|104071.8|103872.2|104078.5|103928.2|104049.3|103867.8|70
1727220440000|2024-09-24 23:27:20|104071.9|103871.9|104066.5|103887.3|104073.3|103917.8|104053.1|103866.9|77
1727220450000|2024-09-24 23:27:30|104068.8|103874.6|104072.8|103873.5|104072.8|103914.1|104049.8|103867.7|75
1727220460000|2024-09-24 23:27:40|104067.9|103872.9|104067.4|103867.4|104073.5|103901|104043.5|103867.1|76
1727220470000|2024-09-24 23:27:50|104070.9|103870.9|104072.6|103874|104078.2|103919.1|104045.4|103867.8|74
1727220480000|2024-09-24 23:28:00|104067.8|103892|104061.7|103877.5|104073.5|103900.6|104046.8|103867.6|56
1727220490000|2024-09-24 23:28:10|104061|103876.1|104049.6|103891.9|104073.7|103917.4|104044.8|103868.9|73
1727220500000|2024-09-24 23:28:20|104060.9|103911|104063.8|103887|104076.2|103915.3|104051.5|103866.5|78
1727220510000|2024-09-24 23:28:30|104068|103886.5|104063.1|103896.4|104070.3|103910.4|104046.3|103879.4|75
1727220520000|2024-09-24 23:28:40|104058.1|103889.3|104066.2|103881.8|104074|103913.7|104051.8|103875.3|77
1727220530000|2024-09-24 23:28:50|104069.3|103879.6|104057.8|103899.3|104072.3|103907.1|104045.5|103876|77
1727220540000|2024-09-24 23:29:00|104056.3|103898.8|104072.3|103882.9|104074.1|103905.7|104054.5|103880.4|65
1727220550000|2024-09-24 23:29:10|104075.6|103882.2|104058.8|103899|104075.6|103906.3|104053.9|103880.2|78
1727220560000|2024-09-24 23:29:20|104065.4|103903.3|104074.4|103884.4|104075.4|103903.3|104056.6|103873.3|77
1727220570000|2024-09-24 23:29:30|104073.9|103877.3|104066.5|103880.6|104075.2|103901.2|104052.7|103877.3|78
1727220580000|2024-09-24 23:29:40|104066.3|103883|104064.6|103882.1|104074.7|103901.1|104057.9|103877.8|77
1727220590000|2024-09-24 23:29:50|104060|103892.3|104055.9|103895.2|104075.7|103901.1|104052.5|103878.5|63
1727220600000|2024-09-24 23:30:00|104051.7|103897.6|104059.4|103882.7|104074.4|103897.6|104046.8|103870.7|79
1727220610000|2024-09-24 23:30:10|104064.4|103880.7|104062.4|103879.4|104068.4|103912.8|104050.5|103875.8|67
1727220620000|2024-09-24 23:30:20|104063.5|103879.8|104055.2|103876.9|104066.4|103892.1|104044.2|103876.9|53
1727220630000|2024-09-24 23:30:30|104062.9|103879.6|104066.3|103879.1|104073.1|103899.2|104041.9|103871.7|78
1727220640000|2024-09-24 23:30:40|104065.7|103879.3|104063.9|103880|104071|103901.6|104051|103875.2|78
1727220650000|2024-09-24 23:30:50|104066.8|103873.8|104062.2|103879.1|104071.2|103903.3|104048.5|103873.8|76
1727220660000|2024-09-24 23:31:00|104062|103879.4|104069.1|103874.6|104071.6|103898.7|104050.4|103873.5|80
1727220670000|2024-09-24 23:31:10|104068.7|103876.2|104062.5|103878.5|104069.4|103904.4|104049.7|103874.2|63
1727220680000|2024-09-24 23:31:20|104061.7|103873.9|104062.1|103879.8|104065.8|103903|104045.5|103870.7|70
1727220690000|2024-09-24 23:31:30|104059.9|103875.7|104050.8|103891.8|104066.6|103900.7|104041.8|103874.3|78
1727220700000|2024-09-24 23:31:40|104057.7|103888.7|104051.8|103889.7|104067|103911.2|104045.4|103875.6|54
1727220710000|2024-09-24 23:31:50|104051.6|103889.9|104057.8|103889.2|104076.1|103893.7|104049.3|103874|44
1727220720000|2024-09-24 23:32:00|104069.1|103894.3|104073.6|103880.1|104076.4|103900.7|104055.2|103874.5|65
1727220730000|2024-09-24 23:32:10|104074|103877.6|104069.1|103874.7|104074.7|103900.4|104046.6|103874.7|59
1727220740000|2024-09-24 23:32:20|104076.4|103878.3|104059.7|103891.3|104076.4|103915.4|104054.7|103874.5|74
1727220750000|2024-09-24 23:32:30|104059.8|103891.4|104075.7|103875.7|104077|103906.1|104043.5|103874.6|77
1727220760000|2024-09-24 23:32:40|104075.5|103876|104067.6|103877.6|104081.7|103898.1|104063.5|103875.3|77
1727220770000|2024-09-24 23:32:50|104067.8|103878.6|104074.5|103881.6|104080.2|103902.6|104058.2|103874.9|76
1727220780000|2024-09-24 23:33:00|104076.3|103876.3|104077.6|103883.6|104082.9|103901.3|104057.6|103876.1|79
1727220790000|2024-09-24 23:33:10|104073.7|103884.7|104082.9|103882.9|104084.2|103913.3|104067.9|103877.2|78
1727220800000|2024-09-24 23:33:20|104081.9|103881.9|104080.5|103880.5|104084.6|103909.4|104073.9|103879.7|78
1727220810000|2024-09-24 23:33:30|104079.5|103879.8|104085.2|103885.2|104088.9|103903.3|104070.3|103879.8|75
1727220820000|2024-09-24 23:33:40|104086|103886|104079.3|103893.4|104087|103901.4|104070.1|103882.3|76
1727220830000|2024-09-24 23:33:50|104083.8|103883.8|104085.5|103885.5|104092.8|103902|104063.3|103876.5|70
1727220840000|2024-09-24 23:34:00|104086.2|103886.2|104085.2|103885.2|104086.9|103907|104071|103881.1|76
1727220850000|2024-09-24 23:34:10|104084.5|103884.5|104084.6|103884.6|104089.2|103904.2|104076.9|103882.1|75
1727220860000|2024-09-24 23:34:20|104085.2|103885.2|104066.9|103888.4|104087.6|103900.5|104062.3|103879|74
1727220870000|2024-09-24 23:34:30|104070.3|103891.3|104075.7|103882.9|104082.1|103898.9|104062.8|103877.9|76
1727220880000|2024-09-24 23:34:40|104073.9|103881.8|104078.3|103880.6|104080.6|103897|104055|103878.2|73
1727220890000|2024-09-24 23:34:50|104078.5|103881.7|104061|103888.9|104086.2|103903.3|104061|103879.3|74
1727220900000|2024-09-24 23:35:00|104071.4|103890.8|104084.2|103884.2|104091.8|103919|104071.4|103880.4|76
1727220910000|2024-09-24 23:35:10|104085.6|103885.6|104075.9|103896.8|104091.4|103911.4|104075.6|103881.6|73
1727220920000|2024-09-24 23:35:20|104079.8|103907.9|104084.3|103884.3|104086.7|103917.1|104067.9|103884.2|73
1727220930000|2024-09-24 23:35:30|104083.7|103896.3|104079.9|103882.7|104087.4|103899.5|104071.2|103879.9|69
1727220940000|2024-09-24 23:35:40|104078.8|103881.9|104076.8|103882.1|104084.7|103897.6|104062.8|103878.5|76
1727220950000|2024-09-24 23:35:50|104078.2|103891.1|104082.9|103884.1|104082.9|103911.2|104059.4|103880.7|78
1727220960000|2024-09-24 23:36:00|104081.7|103881.7|104080.5|103880.5|104091.2|103903.7|104062.9|103876.7|72
1727220970000|2024-09-24 23:36:10|104081.2|103881.2|104084.3|103908.6|104091.1|103913|104070.6|103878|71
1727220980000|2024-09-24 23:36:20|104076.4|103899.8|104080.4|103880.4|104090.9|103912.3|104064.1|103875.4|74
1727220990000|2024-09-24 23:36:30|104079.7|103879.7|104082.8|103882.8|104089.9|103903.8|104067|103876.9|74
1727221000000|2024-09-24 23:36:40|104081.1|103881.1|104077.5|103877.5|104089.5|103913|104058.9|103875.6|75
1727221010000|2024-09-24 23:36:50|104065.8|103892.9|104078.6|103878.6|104092.1|103913|104065.8|103877.5|79
1727221020000|2024-09-24 23:37:00|104084.2|103884.2|104078|103878|104087.9|103900.6|104069.4|103876.8|78
1727221030000|2024-09-24 23:37:10|104077.8|103877.8|104081.5|103881.8|104083.1|103905.1|104067.9|103873.6|71
1727221040000|2024-09-24 23:37:20|104077.3|103883.6|104077.8|103879.1|104082.1|103900.2|104064.5|103877.6|77
1727221050000|2024-09-24 23:37:30|104077.9|103878.5|104070.5|103890.6|104083.5|103903.5|104066.1|103878.5|72
1727221060000|2024-09-24 23:37:40|104078|103896.8|104076.7|103876.7|104083.2|103897.4|104065.7|103876.7|70
1727221070000|2024-09-24 23:37:50|104077.1|103883.7|104079.3|103879.7|104085.7|103899.9|104067.6|103874.1|77
1727221080000|2024-09-24 23:38:00|104079.4|103879.4|104077.5|103877.5|104080.5|103903.1|104064.9|103875.9|73
1727221090000|2024-09-24 23:38:10|104075.9|103875.9|104059.1|103892.5|104086.6|103905.8|104057.9|103874.2|74
1727221100000|2024-09-24 23:38:20|104074.1|103877.1|104077.4|103877.4|104078.6|103898.4|104050.7|103871.3|74
1727221110000|2024-09-24 23:38:30|104076.6|103876.6|104067.1|103876.8|104076.6|103901.6|104045.1|103870.8|72
1727221120000|2024-09-24 23:38:40|104067.2|103877.1|104066.7|103874.1|104072.9|103897.2|104050.8|103872.3|75
1727221130000|2024-09-24 23:38:50|104068.1|103871.5|104063.4|103875.3|104074.3|103908.3|104052.9|103871.5|78
1727221140000|2024-09-24 23:39:00|104051.2|103889.5|104068|103875.2|104069.8|103912.8|104051.2|103870.4|79
1727221150000|2024-09-24 23:39:10|104065|103874.5|104068.7|103868.7|104081.8|103911.1|104051.4|103867.2|77
1727221160000|2024-09-24 23:39:20|104068.3|103868.3|104054.5|103910.5|104069.6|103925.1|104050.4|103867.9|59
1727221170000|2024-09-24 23:39:30|104052.8|103901.5|104062.7|103862.7|104069.2|103915.3|104046.9|103860.5|68
1727221180000|2024-09-24 23:39:40|104068.6|103869|104063.2|103863.2|104069|103900.8|104050.2|103859.4|72
1727221190000|2024-09-24 23:39:50|104064.1|103864.1|104062.2|103862.2|104069.3|103888.1|104041.5|103859.9|72
1727221200000|2024-09-24 23:40:00|104061.6|103861.6|104062.1|103862.1|104070|103904.5|104046.6|103860.1|73
1727221210000|2024-09-24 23:40:10|104063.3|103863.3|104060.1|103861.2|104072.9|103892.1|104040.7|103859.8|76
1727221220000|2024-09-24 23:40:20|104060|103860|104059.6|103859.6|104066.5|103908.3|104048|103857.8|76
1727221230000|2024-09-24 23:40:30|104061.4|103861.4|104057.6|103857.6|104066.9|103898.1|104045.3|103857.3|77
1727221240000|2024-09-24 23:40:40|104057.3|103864.9|104048|103849.5|104058.1|103884.1|104026.9|103847.3|77
1727221250000|2024-09-24 23:40:50|104048.5|103848.5|104053.4|103853.4|104056.8|103888.3|104032.9|103847.9|78
1727221260000|2024-09-24 23:41:00|104052.6|103852.6|104052.7|103856.9|104056.5|103879.7|104035.5|103850.5|74
1727221270000|2024-09-24 23:41:10|104052.9|103857.5|104054.6|103854.6|104057.6|103879.3|104039.4|103850.6|78
1727221280000|2024-09-24 23:41:20|104055.4|103855.4|104055.6|103855.6|104060.3|103895.3|104037.1|103850.4|76
1727221290000|2024-09-24 23:41:30|104057.8|103863.9|104057.1|103857.1|104057.8|103888.7|104032.4|103852.2|74
1727221300000|2024-09-24 23:41:40|104061.7|103861.7|104033.6|103873.2|104061.8|103880.4|104027.2|103852.7|75
1727221310000|2024-09-24 23:41:50|104049.7|103853.9|104039.3|103875.6|104055.4|103880.2|104034.5|103849.3|77
1727221320000|2024-09-24 23:42:00|104039.5|103879.9|104040.1|103860|104059.4|103889|104033.1|103851.6|78
1727221330000|2024-09-24 23:42:10|104045.9|103857.9|104055.1|103855.1|104057.3|103891.3|104029.5|103851.5|77
1727221340000|2024-09-24 23:42:20|104054.1|103854.1|104051.3|103851.3|104063.1|103882.3|104034.4|103850.6|76
1727221350000|2024-09-24 23:42:30|104050.3|103850.3|104039.9|103852.9|104058.4|103881.3|104028.9|103848.1|78
1727221360000|2024-09-24 23:42:40|104038.3|103851.6|104031.6|103859.7|104039.9|103870.7|104018.4|103851.6|73
1727221370000|2024-09-24 23:42:50|104032.9|103854.8|104049.7|103856|104052.1|103889.9|104019.4|103849.2|79
1727221380000|2024-09-24 23:43:00|104047.4|103851.4|104052.8|103852.8|104055.9|103892.4|104023.1|103851.3|76
1727221390000|2024-09-24 23:43:10|104053.9|103853.9|104050.3|103854|104057|103875.3|104026.6|103847.1|76
1727221400000|2024-09-24 23:43:20|104046.2|103852.3|104042.2|103853.6|104057.3|103883.9|104026.3|103849.1|78
1727221410000|2024-09-24 23:43:30|104040.3|103852.4|104039.2|103857.5|104055.3|103895.3|104018.6|103850.9|74
1727221420000|2024-09-24 23:43:40|104046|103857.3|104042.6|103852.6|104052.7|103890.8|104031.1|103845.5|77
1727221430000|2024-09-24 23:43:50|104048.8|103848.8|104035|103847.5|104048.8|103875.2|104025.2|103844.1|78
1727221440000|2024-09-24 23:44:00|104035.5|103845.8|104047.8|103849|104053.2|103883|104024.3|103843.4|75
1727221450000|2024-09-24 23:44:10|104051|103852.2|104054.3|103854.3|104062|103882.3|104023.3|103842.7|77
1727221460000|2024-09-24 23:44:20|104049.4|103849.4|104050.4|103850.4|104055.5|103867.7|104023.5|103840.6|77
1727221470000|2024-09-24 23:44:30|104050.3|103850.3|104055|103904.3|104065.2|103904.9|104041.4|103850.3|69
1727221480000|2024-09-24 23:44:40|104054.2|103903.5|104055.4|103855.7|104057.7|103904.6|104038.9|103852.3|60
1727221490000|2024-09-24 23:44:50|104054|103858.7|104035.7|103866|104054.1|103889.4|104033|103847.1|73
1727221500000|2024-09-24 23:45:00|104039.3|103875.2|104044.9|103849.3|104049.6|103887.6|104014.4|103844.7|75
1727221510000|2024-09-24 23:45:10|104022.3|103873.1|104043.4|103846|104046.3|103882.2|104021.3|103841.4|70
1727221520000|2024-09-24 23:45:20|104029.2|103862.6|104029.5|103871.9|104047.4|103871.9|104024.4|103840.9|73
1727221530000|2024-09-24 23:45:30|104043.1|103843.1|104033.8|103863.1|104056.2|103876.7|104029.5|103840.3|75
1727221540000|2024-09-24 23:45:40|104034|103862.2|104036.3|103868.6|104057.4|103898.2|104029|103842.4|77
1727221550000|2024-09-24 23:45:50|104048.5|103887.5|104030.5|103859.6|104050|103887.5|104021.2|103842.5|78
1727221560000|2024-09-24 23:46:00|104038.1|103869.6|104018|103871.4|104047.8|103877.5|104018|103841|73
1727221570000|2024-09-24 23:46:10|104037.9|103845.7|104034.5|103836.8|104047.6|103871|104020.7|103836.4|71
1727221580000|2024-09-24 23:46:20|104028.5|103837.9|104033.8|103833.8|104040.1|103869.2|104017.2|103831.5|76
1727221590000|2024-09-24 23:46:30|104027.4|103832.6|104033.2|103833.2|104039.9|103859.6|104014.4|103830.4|71
1727221600000|2024-09-24 23:46:40|104032.8|103832.8|104032.2|103832.2|104036.4|103862.6|104014|103831.5|75
1727221610000|2024-09-24 23:46:50|104034.6|103839.4|104032.1|103837.4|104037|103854.3|104014.6|103830.9|74
1727221620000|2024-09-24 23:47:00|104031.5|103838.8|104035.1|103836|104040.2|103860.7|104015.8|103833.7|74
1727221630000|2024-09-24 23:47:10|104035|103836.7|104037|103837|104038.7|103872.6|104019.5|103834.5|76
1727221640000|2024-09-24 23:47:20|104037.2|103837.2|104034.9|103834.9|104039|103880.8|104016.7|103834.5|75
1727221650000|2024-09-24 23:47:30|104035.7|103836.2|104035.8|103841.4|104037.4|103861.2|104018|103836.2|70
1727221660000|2024-09-24 23:47:40|104023.1|103859.1|104037.2|103840.7|104041|103864.1|104022.4|103837.8|78
1727221670000|2024-09-24 23:47:50|104020.1|103857|104025.7|103862.3|104043.1|103868.7|104020.1|103836.7|79
1727221680000|2024-09-24 23:48:00|104029.2|103864.7|104039.6|103839.6|104041.1|103885.9|104018.4|103835.4|72
1727221690000|2024-09-24 23:48:10|104019.5|103858.3|104020.6|103855.8|104042.2|103871.2|104018.7|103835.3|79
1727221700000|2024-09-24 23:48:20|104021.9|103858.6|104027.3|103864.7|104042.7|103865.2|104021.9|103835|76
1727221710000|2024-09-24 23:48:30|104022.2|103861.6|104020.1|103866.2|104042|103874.3|104015.9|103835.6|76
1727221720000|2024-09-24 23:48:40|104019.1|103865.3|104020.8|103876.3|104043.5|103876.3|104008.8|103838.2|76
1727221730000|2024-09-24 23:48:50|104034.4|103845.3|104031.8|103841.3|104042.1|103886.3|104015.4|103834.8|69
1727221740000|2024-09-24 23:49:00|104018.1|103859.2|104029.4|103844.3|104036.3|103872.6|104016|103840.8|73
1727221750000|2024-09-24 23:49:10|104016.5|103844.2|104031.4|103843.3|104035.8|103874.9|104016.5|103837.3|73
1727221760000|2024-09-24 23:49:20|104031.7|103842.4|104037.3|103846.8|104042.4|103874.3|104015.1|103837|72
1727221770000|2024-09-24 23:49:30|104034.7|103849.4|104031.9|103861.3|104040|103879.2|104008.9|103838.5|68
1727221780000|2024-09-24 23:49:40|104028.9|103855.9|104031.6|103853.3|104042.2|103879.7|104009.8|103836|68
1727221790000|2024-09-24 23:49:50|104030.5|103848.4|104023.5|103853.1|104040.8|103888.3|104012.4|103839.3|72
1727221800000|2024-09-24 23:50:00|104022.1|103853.7|104024.6|103845.1|104036.1|103870.4|104011.6|103838.4|72
1727221810000|2024-09-24 23:50:10|104024.5|103846.9|104027.3|103865.6|104033.9|103878|104003.9|103835.9|67
1727221820000|2024-09-24 23:50:20|104018.6|103854.9|104032.7|103846.8|104035.9|103879.9|104008.8|103837.3|76
1727221830000|2024-09-24 23:50:30|104033.1|103845.5|104022.5|103847|104034.1|103877.8|104007|103832.2|78
1727221840000|2024-09-24 23:50:40|104018.6|103851.5|104022.9|103842|104026.2|103866.8|104002.5|103834.2|70
1727221850000|2024-09-24 23:50:50|104010.3|103866|104018.1|103842.1|104024.6|103871.3|104006.2|103836.9|66
1727221860000|2024-09-24 23:51:00|104020.3|103845.5|104026.6|103855|104031.9|103885.8|104004.7|103834.9|78
1727221870000|2024-09-24 23:51:10|104031.2|103849.1|104026.1|103843.9|104031.3|103875.4|104008.1|103836.7|72
1727221880000|2024-09-24 23:51:20|104008.6|103857.9|104017.7|103870.6|104032.7|103874.5|104008.6|103837.9|80
1727221890000|2024-09-24 23:51:30|104019.5|103869|104015.6|103842.2|104024|103919.5|103969.5|103842.2|80
1727221900000|2024-09-24 23:51:40|104017.4|103847.2|104017.3|103842.1|104025.3|103921.2|103971.2|103838.8|79
1727221910000|2024-09-24 23:51:50|104009.1|103847.7|104007.4|103847.6|104026.5|103907.4|103957.4|103842.4|79
1727221920000|2024-09-24 23:52:00|104015.7|103847.2|103993.9|103859.6|104027|103906|103954.7|103841.2|80
1727221930000|2024-09-24 23:52:10|104003.2|103855.6|104013|103854|104020.5|103915.3|103965.3|103826.7|80
1727221940000|2024-09-24 23:52:20|104015.2|103865.8|104008.2|103826.6|104023.7|103914.4|103964.4|103819.8|79
1727221950000|2024-09-24 23:52:30|104009.8|103844.1|104011.8|103846.8|104019.4|103870.8|103989.5|103818.8|80
1727221960000|2024-09-24 23:52:40|104008.1|103869|104016.9|103839.5|104020.6|103905.4|103946|103821.5|79
1727221970000|2024-09-24 23:52:50|104016.6|103840.2|103964.6|103914.6|104016.6|103917.3|103958.3|103836.1|77
1727221980000|2024-09-24 23:53:00|103967.1|103917.1|103978.3|103928.3|103978.3|103928.3|103966.2|103916.2|43
1727221990000|2024-09-24 23:53:10|103975.8|103925.8|103976.3|103926.3|103983.2|103933.2|103968.9|103918.9|61
1727222000000|2024-09-24 23:53:20|103972.3|103922.3|103979.7|103929.7|103980.5|103930.5|103972.3|103922.3|59
1727222010000|2024-09-24 23:53:30|103978.1|103928.1|103978.9|103928.9|103980.2|103930.2|103972.6|103922.6|31
1727222020000|2024-09-24 23:53:40|103978.8|103928.8|103980.9|103930.9|103981.3|103931.3|103978.5|103928.5|32
1727222030000|2024-09-24 23:53:50|103981.1|103931.1|103980.2|103930.2|103981.9|103931.9|103979.2|103929.2|17
1727222040000|2024-09-24 23:54:00|103980.1|103930.1|103980.2|103930.2|103980.4|103930.4|103977.4|103927.4|14
1727222050000|2024-09-24 23:54:10|103980.7|103930.7|103982.8|103932.8|103987|103937|103973.5|103923.5|28
1727222060000|2024-09-24 23:54:20|103983|103933|103978.5|103928.5|103989.3|103939.3|103972.4|103922.4|70
1727222070000|2024-09-24 23:54:30|103980.3|103930.3|103976.2|103926.2|103981.3|103931.3|103970.1|103920.1|50
1727222080000|2024-09-24 23:54:40|103976.5|103926.5|103975.3|103925.3|103978.5|103928.5|103973.6|103923.6|24
1727222090000|2024-09-24 23:54:50|103974.9|103924.9|103973.5|103923.5|103979.2|103929.2|103970.8|103920.8|44
1727222100000|2024-09-24 23:55:00|103974.3|103924.3|103971.5|103921.5|103977.3|103927.3|103968|103918|40
1727222110000|2024-09-24 23:55:10|103971.4|103921.4|103979|103929|103979|103929|103963.4|103913.4|41
1727222120000|2024-09-24 23:55:20|103979.1|103929.1|103965.7|103915.7|103979.3|103929.3|103963.6|103913.6|59
1727222130000|2024-09-24 23:55:30|103967.8|103917.8|103979|103929|103983.2|103933.2|103965.6|103915.6|58
1727222140000|2024-09-24 23:55:40|103977.9|103927.9|103972.9|103922.9|103983.2|103933.2|103965.9|103915.9|64
1727222150000|2024-09-24 23:55:50|103973.3|103923.3|103979.3|103929.3|103983.1|103933.1|103968.4|103918.4|57
1727222160000|2024-09-24 23:56:00|103978.9|103928.9|103978.9|103928.9|103980.3|103930.3|103960.1|103910.1|62
1727222170000|2024-09-24 23:56:10|103978.1|103928.1|103971.4|103921.4|103978.1|103928.1|103966.9|103916.9|44
1727222180000|2024-09-24 23:56:20|103971.8|103921.8|103971.4|103921.4|103979.9|103929.9|103969.9|103919.9|48
1727222190000|2024-09-24 23:56:30|103970.5|103920.5|103972.3|103922.3|103976.6|103926.6|103956.1|103906.1|65
1727222200000|2024-09-24 23:56:40|103972.8|103922.8|103969.2|103919.2|103973|103923|103963.5|103913.5|48
1727222210000|2024-09-24 23:56:50|103969.6|103919.6|103959.5|103909.5|103973.4|103923.4|103958.2|103908.2|34
1727222220000|2024-09-24 23:57:00|103962.8|103912.8|103963.6|103913.6|103964.4|103914.4|103962.6|103912.6|26
1727222230000|2024-09-24 23:57:10|103963.8|103913.8|103964.6|103914.6|103964.9|103914.9|103961.8|103911.8|20
1727222240000|2024-09-24 23:57:20|103964.4|103914.4|103965.4|103915.4|103965.4|103915.4|103961.9|103911.9|20
1727222250000|2024-09-24 23:57:30|103965.7|103915.7|103964.8|103914.8|103965.9|103915.9|103963.7|103913.7|12
1727222260000|2024-09-24 23:57:40|103963.9|103913.9|103964.4|103914.4|103964.8|103914.8|103963.9|103913.9|6
1727222270000|2024-09-24 23:57:50|103964.5|103914.5|103964.5|103914.5|103965.3|103915.3|103964|103914|17
1727222280000|2024-09-24 23:58:00|103964.4|103914.4|103965.3|103915.3|103965.7|103915.7|103964.3|103914.3|17
1727222290000|2024-09-24 23:58:10|103966|103916|103956.4|103906.4|103968.3|103918.3|103951.7|103901.7|33
1727222300000|2024-09-24 23:58:20|103955.1|103905.1|103967|103917|103967.5|103917.5|103952.1|103902.1|33
1727222310000|2024-09-24 23:58:30|103967.3|103917.3|103964.6|103914.6|103968.2|103918.2|103962.3|103912.3|22
1727222320000|2024-09-24 23:58:40|103964.8|103914.8|103963.4|103913.4|103973.7|103923.7|103961.6|103911.6|46
1727222330000|2024-09-24 23:58:50|103969.1|103919.1|103969.7|103919.7|103970.8|103920.8|103961.2|103911.2|39
1727222340000|2024-09-24 23:59:00|103970|103920|103965|103915|103970.6|103920.6|103962.4|103912.4|15
1727222350000|2024-09-24 23:59:10|103965.6|103915.6|103972.3|103922.3|103975.2|103925.2|103964.5|103914.5|48
1727222360000|2024-09-24 23:59:20|103969.7|103919.7|103972.6|103922.6|103973.8|103923.8|103962.8|103912.8|51
1727222370000|2024-09-24 23:59:30|103967.3|103917.3|103962.7|103912.7|103975.2|103925.2|103962.7|103912.7|47
1727222380000|2024-09-24 23:59:40|103964|103914|103972.8|103922.8|103972.8|103922.8|103964|103914|28
1727222390000|2024-09-24 23:59:50|103972.9|103922.9|103970|103920|103972.9|103922.9|103962.1|103912.1|39
1727222400000|2024-09-25 00:00:00|103972.2|103922.2|103979|103929|104030.8|103938.9|103972.2|103887.4|61
1727222410000|2024-09-25 00:00:10|103980.5|103930.5|103981.2|103931.2|104033.1|103932.6|103976.2|103885|29
1727222420000|2024-09-25 00:00:20|103981.4|103931.4|103987.5|103937.5|104052.9|103940|103980.4|103882.4|35
1727222430000|2024-09-25 00:00:30|103988.2|103938.2|104027.2|103885.4|104067.1|103947.5|103983.7|103867.6|70
1727222440000|2024-09-25 00:00:40|103982.8|103932.8|103980.3|103930.3|104031.3|103935.1|103973.7|103874.8|71
1727222450000|2024-09-25 00:00:50|103979.8|103929.8|104021.9|103893.9|104024.5|103933.5|103971.3|103882.5|73
1727222460000|2024-09-25 00:01:00|104022.7|103892.1|103974.5|103924.5|104031|103941.8|103973.5|103889.2|71
1727222470000|2024-09-25 00:01:10|103975.9|103925.9|103977.9|103927.9|103983.6|103933.6|103973.9|103923.9|47
1727222480000|2024-09-25 00:01:20|103976|103926|103967.1|103917.1|103976|103926|103962.2|103912.2|51
1727222490000|2024-09-25 00:01:30|103970|103920|103961.4|103911.4|103972.8|103922.8|103960.5|103910.5|49
1727222500000|2024-09-25 00:01:40|103962.2|103912.2|103957.5|103907.5|103962.9|103912.9|103957.5|103907.5|32
1727222510000|2024-09-25 00:01:50|103956|103906|103952.1|103902.1|103956|103906|103950.8|103900.8|14
1727222520000|2024-09-25 00:02:00|103951.8|103901.8|103948.8|103898.8|103953.5|103903.5|103946.6|103896.6|44
1727222530000|2024-09-25 00:02:10|103949|103899|103954.3|103904.3|103957|103907|103949|103899|38
1727222540000|2024-09-25 00:02:20|103954.5|103904.5|103960.1|103910.1|103960.6|103910.6|103953.1|103903.1|45
1727222550000|2024-09-25 00:02:30|103960.3|103910.3|103963.4|103913.4|103963.8|103913.8|103955.4|103905.4|40
1727222560000|2024-09-25 00:02:40|103963.7|103913.7|103966.2|103916.2|103966.7|103916.7|103961.4|103911.4|30
1727222570000|2024-09-25 00:02:50|103966|103916|103968.6|103918.6|103970.5|103920.5|103962.7|103912.7|42
1727222580000|2024-09-25 00:03:00|103968.2|103918.2|103972.3|103922.3|103974|103924|103968|103918|46
1727222590000|2024-09-25 00:03:10|103972.2|103922.2|103963.7|103913.7|103974.7|103924.7|103962.7|103912.7|35
1727222600000|2024-09-25 00:03:20|103963.5|103913.5|103967|103917|103972.4|103922.4|103963.5|103913.5|38
1727222610000|2024-09-25 00:03:30|103967.9|103917.9|103957.9|103907.9|103967.9|103917.9|103952.9|103902.9|42
1727222620000|2024-09-25 00:03:40|103957.6|103907.6|103957|103907|103957.6|103907.6|103954.1|103904.1|37
1727222630000|2024-09-25 00:03:50|103961.1|103911.1|103972.9|103922.9|103973.3|103923.3|103961.1|103911.1|51
1727222640000|2024-09-25 00:04:00|103973.3|103923.3|103972.9|103922.9|103975.1|103925.1|103966.8|103916.8|29
1727222650000|2024-09-25 00:04:10|103975.1|103925.1|103974.3|103924.3|103975.1|103925.1|103967.8|103917.8|30
1727222660000|2024-09-25 00:04:20|103973.8|103923.8|103973.1|103923.1|103973.8|103923.8|103972|103922|14
1727222670000|2024-09-25 00:04:30|103973.3|103923.3|103975.7|103925.7|103975.7|103925.7|103968.5|103918.5|34
1727222680000|2024-09-25 00:04:40|103973.7|103923.7|103971.5|103921.5|103978.1|103928.1|103968.3|103918.3|28
1727222690000|2024-09-25 00:04:50|103971.6|103921.6|103973|103923|103975.1|103925.1|103970.3|103920.3|33
1727222700000|2024-09-25 00:05:00|103969.8|103919.8|103976.1|103926.1|103979.8|103929.8|103968.8|103918.8|43
1727222710000|2024-09-25 00:05:10|103976.2|103926.2|103975.2|103925.2|103976.6|103926.6|103970.3|103920.3|47
1727222720000|2024-09-25 00:05:20|103975|103925|103971|103921|103976|103926|103969.3|103919.3|34
1727222730000|2024-09-25 00:05:30|103970.3|103920.3|103974.2|103924.2|103974.2|103924.2|103967.9|103917.9|42
1727222740000|2024-09-25 00:05:40|103973.5|103923.5|103968.4|103918.4|103975|103925|103968.4|103918.4|24
1727222750000|2024-09-25 00:05:50|103968.1|103918.1|103968.2|103918.2|103973.7|103923.7|103966.2|103916.2|59
1727222760000|2024-09-25 00:06:00|103970.9|103920.9|103973.2|103923.2|103974.6|103924.6|103967.9|103917.9|38
1727222770000|2024-09-25 00:06:10|103975.9|103925.9|103971.4|103921.4|103975.9|103925.9|103970.6|103920.6|20
1727222780000|2024-09-25 00:06:20|103971.3|103921.3|103973.2|103923.2|103973.2|103923.2|103968.6|103918.6|23
1727222790000|2024-09-25 00:06:30|103973|103923|103974|103924|103974|103924|103969.5|103919.5|32
1727222800000|2024-09-25 00:06:40|103971.4|103921.4|103970.5|103920.5|103973.9|103923.9|103969.1|103919.1|24
1727222810000|2024-09-25 00:06:50|103968|103918|103969|103919|103971.2|103921.2|103963.7|103913.7|52
1727222820000|2024-09-25 00:07:00|103968.6|103918.6|103967.1|103917.1|103969.2|103919.2|103956.8|103906.8|49
1727222830000|2024-09-25 00:07:10|103967.4|103917.4|103968.3|103918.3|103969.9|103919.9|103962.8|103912.8|31
1727222840000|2024-09-25 00:07:20|103964.9|103914.9|103967.5|103917.5|103973.5|103923.5|103964.9|103914.9|40
1727222850000|2024-09-25 00:07:30|103967.7|103917.7|103965.5|103915.5|103971.8|103921.8|103962.8|103912.8|40
1727222860000|2024-09-25 00:07:40|103963.9|103913.9|103965.9|103915.9|103968.6|103918.6|103963.5|103913.5|24
1727222870000|2024-09-25 00:07:50|103963.5|103913.5|103965.5|103915.5|103970.7|103920.7|103961.1|103911.1|52
1727222880000|2024-09-25 00:08:00|103964.8|103914.8|103966.3|103916.3|103972.6|103922.6|103963.9|103913.9|41
1727222890000|2024-09-25 00:08:10|103965.9|103915.9|103966.9|103916.9|103969.3|103919.3|103963.2|103913.2|25
1727222900000|2024-09-25 00:08:20|103966.8|103916.8|103968.3|103918.3|103971.3|103921.3|103964.2|103914.2|23
1727222910000|2024-09-25 00:08:30|103966.4|103916.4|103967|103917|103972.8|103922.8|103965.8|103915.8|46
1727222920000|2024-09-25 00:08:40|103966.6|103916.6|103969|103919|103972.4|103922.4|103964.6|103914.6|72
1727222930000|2024-09-25 00:08:50|103968.3|103918.3|103968.8|103918.8|103974.3|103924.3|103964.3|103914.3|59
1727222940000|2024-09-25 00:09:00|103968.5|103918.5|103963.5|103913.5|103970.6|103920.6|103963.1|103913.1|51
1727222950000|2024-09-25 00:09:10|103966.1|103916.1|103967.3|103917.3|103968.5|103918.5|103963.6|103913.6|48
1727222960000|2024-09-25 00:09:20|103967.6|103917.6|103967.4|103917.4|103974.5|103924.5|103967.1|103917.1|57
1727222970000|2024-09-25 00:09:30|103970.8|103920.8|103971.1|103921.1|103974.9|103924.9|103968.1|103918.1|45
1727222980000|2024-09-25 00:09:40|103971.3|103921.3|103973.5|103923.5|103974.4|103924.4|103966.8|103916.8|47
1727222990000|2024-09-25 00:09:50|103973|103923|103971.4|103921.4|103976.7|103926.7|103969.9|103919.9|60
1727223000000|2024-09-25 00:10:00|103973|103923|103970.1|103920.1|103974.2|103924.2|103967.3|103917.3|52
1727223010000|2024-09-25 00:10:10|103970.3|103920.3|103971.7|103921.7|103972.8|103922.8|103969.2|103919.2|47
1727223020000|2024-09-25 00:10:20|103972.1|103922.1|103969.4|103919.4|103975.7|103925.7|103968.1|103918.1|18
1727223030000|2024-09-25 00:10:30|103968.5|103918.5|103973.2|103923.2|103976.8|103926.8|103967|103917|26
1727223040000|2024-09-25 00:10:40|103975.5|103925.5|103975.3|103925.3|103979|103929|103972.1|103922.1|43
1727223050000|2024-09-25 00:10:50|103974.8|103924.8|103969.5|103919.5|103976.2|103926.2|103968.5|103918.5|48
1727223060000|2024-09-25 00:11:00|103969.9|103919.9|103973.2|103923.2|103973.5|103923.5|103969.7|103919.7|24
1727223070000|2024-09-25 00:11:10|103973.1|103923.1|103974|103924|103975.9|103925.9|103973|103923|16
1727223080000|2024-09-25 00:11:20|103973.8|103923.8|103975.4|103925.4|103975.4|103925.4|103973.8|103923.8|20
1727223090000|2024-09-25 00:11:30|103975.8|103925.8|103974.1|103924.1|103980.3|103930.3|103972.9|103922.9|39
1727223100000|2024-09-25 00:11:40|103975.4|103925.4|103978|103928|103980|103930|103975.3|103925.3|25
1727223110000|2024-09-25 00:11:50|103977.4|103927.4|103977.2|103927.2|103977.4|103927.4|103971.6|103921.6|43
1727223120000|2024-09-25 00:12:00|103974.6|103924.6|103975.8|103925.8|103979.4|103929.4|103973.4|103923.4|48
1727223130000|2024-09-25 00:12:10|103976.4|103926.4|103974.6|103924.6|103976.4|103926.4|103973.8|103923.8|23
1727223140000|2024-09-25 00:12:20|103974.9|103924.9|103975.6|103925.6|103975.6|103925.6|103974.4|103924.4|16
1727223150000|2024-09-25 00:12:30|103975.4|103925.4|103975|103925|103977.1|103927.1|103974.8|103924.8|25
1727223160000|2024-09-25 00:12:40|103975.3|103925.3|103975.6|103925.6|103975.9|103925.9|103975.3|103925.3|15
1727223170000|2024-09-25 00:12:50|103974.8|103924.8|103975.3|103925.3|103976.3|103926.3|103973.1|103923.1|39
1727223180000|2024-09-25 00:13:00|103975.7|103925.7|103977.9|103927.9|103980.3|103930.3|103975.3|103925.3|44
1727223190000|2024-09-25 00:13:10|103977.8|103927.8|103978.7|103928.7|103978.7|103928.7|103977.2|103927.2|14
1727223200000|2024-09-25 00:13:20|103978.4|103928.4|103974.4|103924.4|103979.3|103929.3|103974.2|103924.2|28
1727223210000|2024-09-25 00:13:30|103974.3|103924.3|103971.3|103921.3|103978.7|103928.7|103969.3|103919.3|40
1727223220000|2024-09-25 00:13:40|103970.6|103920.6|103975.8|103925.8|103975.8|103925.8|103970.3|103920.3|21
1727223230000|2024-09-25 00:13:50|103975.9|103925.9|103975.6|103925.6|103976|103926|103975.5|103925.5|7
1727223240000|2024-09-25 00:14:00|103975.3|103925.3|103974.9|103924.9|103975.6|103925.6|103974.9|103924.9|8
1727223250000|2024-09-25 00:14:10|103975|103925|103975.8|103925.8|103976.4|103926.4|103973.7|103923.7|31
1727223260000|2024-09-25 00:14:20|103977.2|103927.2|103975.4|103925.4|103978.2|103928.2|103973.8|103923.8|41
1727223270000|2024-09-25 00:14:30|103974.7|103924.7|103974|103924|103976.3|103926.3|103973.5|103923.5|29
1727223280000|2024-09-25 00:14:40|103974.6|103924.6|103971.9|103921.9|103975.5|103925.5|103971.3|103921.3|44
1727223290000|2024-09-25 00:14:50|103971.7|103921.7|103972.9|103922.9|103976.4|103926.4|103970.2|103920.2|47
1727223300000|2024-09-25 00:15:00|103972.5|103922.5|103978.4|103928.4|103978.5|103928.5|103972.5|103922.5|31
1727223310000|2024-09-25 00:15:10|103977.6|103927.6|103991.3|103941.3|103991.3|103941.3|103974.9|103924.9|58
1727223320000|2024-09-25 00:15:20|103991.6|103941.6|103985.2|103935.2|103991.9|103941.9|103984.6|103934.6|34
1727223330000|2024-09-25 00:15:30|103984.8|103934.8|103983.3|103933.3|103985.7|103935.7|103983.3|103933.3|27
1727223340000|2024-09-25 00:15:40|103983.5|103933.5|103983.9|103933.9|103984.4|103934.4|103980.4|103930.4|24
1727223350000|2024-09-25 00:15:50|103982.4|103932.4|103984.2|103934.2|103987.8|103937.8|103982.4|103932.4|42
1727223360000|2024-09-25 00:16:00|103982.7|103932.7|103991.9|103941.9|103992.2|103942.2|103982|103932|33
1727223370000|2024-09-25 00:16:10|103991.7|103941.7|103988.5|103938.5|103992.3|103942.3|103988.5|103938.5|27
1727223380000|2024-09-25 00:16:20|103988.7|103938.7|103984.4|103934.4|103989.2|103939.2|103982.1|103932.1|37
1727223390000|2024-09-25 00:16:30|103983.1|103933.1|103989.4|103939.4|103990.3|103940.3|103980.5|103930.5|25
1727223400000|2024-09-25 00:16:40|103989.1|103939.1|103988.4|103938.4|103990.9|103940.9|103987.2|103937.2|39
1727223410000|2024-09-25 00:16:50|103987.6|103937.6|103991.9|103941.9|103992.2|103942.2|103987.6|103937.6|25
1727223420000|2024-09-25 00:17:00|103991.2|103941.2|103990.7|103940.7|103993.7|103943.7|103988.6|103938.6|39
1727223430000|2024-09-25 00:17:10|103990.6|103940.6|103992.7|103942.7|103993.6|103943.6|103990.5|103940.5|19
1727223440000|2024-09-25 00:17:20|103991.9|103941.9|103992.5|103942.5|103992.5|103942.5|103988|103938|26
1727223450000|2024-09-25 00:17:30|103991.6|103941.6|103993.7|103943.7|103994.3|103944.3|103991.6|103941.6|15
1727223460000|2024-09-25 00:17:40|103993.8|103943.8|103994.9|103944.9|103995|103945|103990.4|103940.4|34
1727223470000|2024-09-25 00:17:50|103993|103943|103990.7|103940.7|103995.2|103945.2|103989.2|103939.2|34
1727223480000|2024-09-25 00:18:00|103993.4|103943.4|103984.2|103934.2|103993.9|103943.9|103983.5|103933.5|36
1727223490000|2024-09-25 00:18:10|103983.2|103933.2|103982.4|103932.4|103989.5|103939.5|103979.3|103929.3|47
1727223500000|2024-09-25 00:18:20|103982.5|103932.5|103990.7|103940.7|103990.7|103940.7|103979.7|103929.7|29
1727223510000|2024-09-25 00:18:30|103990.9|103940.9|103992.3|103942.3|103994.1|103944.1|103989.5|103939.5|33
1727223520000|2024-09-25 00:18:40|103992.7|103942.7|103992.6|103942.6|103994.4|103944.4|103990.4|103940.4|25
1727223530000|2024-09-25 00:18:50|103992.4|103942.4|103991.5|103941.5|103993.1|103943.1|103988.8|103938.8|51
1727223540000|2024-09-25 00:19:00|103991.7|103941.7|104018.9|103968.9|104019.3|103969.3|103991.1|103941.1|57
1727223550000|2024-09-25 00:19:10|104017.9|103967.9|104015.3|103965.3|104021.7|103971.7|104013.6|103963.6|51
1727223560000|2024-09-25 00:19:20|104015.1|103965.1|104014.7|103964.7|104020.6|103970.6|104014.3|103964.3|33
1727223570000|2024-09-25 00:19:30|104014.8|103964.8|104015.6|103965.6|104015.6|103965.6|104014.8|103964.8|9
1727223580000|2024-09-25 00:19:40|104015.7|103965.7|104015.6|103965.6|104017|103967|104013.4|103963.4|32
1727223590000|2024-09-25 00:19:50|104015.8|103965.8|104019.7|103969.7|104021.1|103971.1|104012.7|103962.7|41
1727223600000|2024-09-25 00:20:00|104020|103970|104018.7|103968.7|104020.1|103970.1|104015.4|103965.4|43
1727223610000|2024-09-25 00:20:10|104017.8|103967.8|104015.4|103965.4|104021.4|103971.4|104014.1|103964.1|47
1727223620000|2024-09-25 00:20:20|104015.7|103965.7|104017|103967|104019.7|103969.7|104014.3|103964.3|32
1727223630000|2024-09-25 00:20:30|104016.8|103966.8|104013.9|103963.9|104019.3|103969.3|104013.7|103963.7|35
1727223640000|2024-09-25 00:20:40|104019.8|103969.8|104021.9|103971.9|104021.9|103971.9|104012.6|103962.6|44
1727223650000|2024-09-25 00:20:50|104022|103972|104011.9|103961.9|104023|103973|104009.5|103959.5|58
1727223660000|2024-09-25 00:21:00|104012.2|103962.2|104018.2|103968.2|104018.8|103968.8|104012.2|103962.2|25
1727223670000|2024-09-25 00:21:10|104017.2|103967.2|104016.7|103966.7|104018.9|103968.9|104015.2|103965.2|21
1727223680000|2024-09-25 00:21:20|104017.2|103967.2|104017.5|103967.5|104021.2|103971.2|104013.1|103963.1|43
1727223690000|2024-09-25 00:21:30|104017.6|103967.6|104015.3|103965.3|104017.8|103967.8|104010.7|103960.7|53
1727223700000|2024-09-25 00:21:40|104015.6|103965.6|104016.7|103966.7|104017.6|103967.6|104010.7|103960.7|49
1727223710000|2024-09-25 00:21:50|104016.1|103966.1|104022.5|103972.5|104022.5|103972.5|104015.4|103965.4|50
1727223720000|2024-09-25 00:22:00|104020.1|103970.1|104019.3|103969.3|104020.1|103970.1|104016.9|103966.9|28
1727223730000|2024-09-25 00:22:10|104019.2|103969.2|104021.2|103971.2|104021.4|103971.4|104014.2|103964.2|29
1727223740000|2024-09-25 00:22:20|104021.3|103971.3|104015.5|103965.5|104023.2|103973.2|104013.7|103963.7|54
1727223750000|2024-09-25 00:22:30|104017|103967|104014.9|103964.9|104021.3|103971.3|104014.9|103964.9|33
1727223760000|2024-09-25 00:22:40|104015.2|103965.2|104018.6|103968.6|104021.5|103971.5|104015.2|103965.2|42
1727223770000|2024-09-25 00:22:50|104020.1|103970.1|104018|103968|104020.2|103970.2|104013.7|103963.7|44
1727223780000|2024-09-25 00:23:00|104018.1|103968.1|104013.6|103963.6|104018.2|103968.2|104011.8|103961.8|28
1727223790000|2024-09-25 00:23:10|104013.9|103963.9|104017|103967|104018.5|103968.5|104012|103962|46
1727223800000|2024-09-25 00:23:20|104017.2|103967.2|104014.4|103964.4|104017.2|103967.2|104013.9|103963.9|23
1727223810000|2024-09-25 00:23:30|104014.5|103964.5|104013.4|103963.4|104016.6|103966.6|104012.4|103962.4|57
1727223820000|2024-09-25 00:23:40|104013.7|103963.7|104018.9|103968.9|104018.9|103968.9|104008.7|103958.7|42
1727223830000|2024-09-25 00:23:50|104020.3|103970.3|104032.3|103982.3|104035.4|103985.4|104013.2|103963.2|61
1727223840000|2024-09-25 00:24:00|104034.6|103984.6|104049.7|103999.7|104058.8|104008.8|104032.8|103982.8|51
1727223850000|2024-09-25 00:24:10|104056.6|104006.6|104050.6|104000.6|104059.1|104009.1|104050|104000|58
1727223860000|2024-09-25 00:24:20|104050.8|104000.8|104051.3|104001.3|104055.1|104005.1|104049.8|103999.8|45
1727223870000|2024-09-25 00:24:30|104051.6|104001.6|104050.7|104000.7|104054.5|104004.5|104049|103999|45
1727223880000|2024-09-25 00:24:40|104050.2|104000.2|104055.6|104005.6|104057.2|104007.2|104049.6|103999.6|43
1727223890000|2024-09-25 00:24:50|104054.9|104004.9|104052.4|104002.4|104054.9|104004.9|104051.1|104001.1|28
1727223900000|2024-09-25 00:25:00|104052.8|104002.8|104054.8|104004.8|104055|104005|104052|104002|39
1727223910000|2024-09-25 00:25:10|104054.9|104004.9|104058.7|104008.7|104059.7|104009.7|104054.3|104004.3|23
1727223920000|2024-09-25 00:25:20|104059|104009|104053.6|104003.6|104060.9|104010.9|104051.3|104001.3|29
1727223930000|2024-09-25 00:25:30|104053.7|104003.7|104060.9|104010.9|104066.3|104016.3|104053.2|104003.2|43
1727223940000|2024-09-25 00:25:40|104060.7|104010.7|104060.3|104010.3|104064.5|104014.5|104057.6|104007.6|51
1727223950000|2024-09-25 00:25:50|104060.4|104010.4|104060.1|104010.1|104064.3|104014.3|104059.1|104009.1|37
1727223960000|2024-09-25 00:26:00|104059.9|104009.9|104064.7|104014.7|104068|104018|104059.6|104009.6|36
1727223970000|2024-09-25 00:26:10|104064.5|104014.5|104066.7|104016.7|104068.7|104018.7|104063.5|104013.5|39
1727223980000|2024-09-25 00:26:20|104066.5|104016.5|104078.3|104028.3|104081.9|104031.9|104066.5|104016.5|43
1727223990000|2024-09-25 00:26:30|104076|104026|104085.1|104035.1|104085.1|104035.1|104075.9|104025.9|28
1727224000000|2024-09-25 00:26:40|104085.2|104035.2|104083.4|104033.4|104088.6|104038.6|104083|104033|48
1727224010000|2024-09-25 00:26:50|104083.8|104033.8|104084.5|104034.5|104087.5|104037.5|104081.7|104031.7|43
1727224020000|2024-09-25 00:27:00|104084.9|104034.9|104083.4|104033.4|104089|104039|104082.1|104032.1|32
1727224030000|2024-09-25 00:27:10|104085.8|104035.8|104087.2|104037.2|104088.8|104038.8|104084.8|104034.8|43
1727224040000|2024-09-25 00:27:20|104087.1|104037.1|104090.9|104040.9|104093.8|104043.8|104084.9|104034.9|25
1727224050000|2024-09-25 00:27:30|104090.8|104040.8|104087.9|104037.9|104090.9|104040.9|104083.7|104033.7|29
1727224060000|2024-09-25 00:27:40|104091.2|104041.2|104093|104043|104093|104043|104087.8|104037.8|33
1727224070000|2024-09-25 00:27:50|104092.8|104042.8|104089.8|104039.8|104092.8|104042.8|104088.3|104038.3|27
1727224080000|2024-09-25 00:28:00|104089.4|104039.4|104090.8|104040.8|104093|104043|104086.2|104036.2|38
1727224090000|2024-09-25 00:28:10|104090.5|104040.5|104084.2|104034.2|104090.5|104040.5|104083.9|104033.9|25
1727224100000|2024-09-25 00:28:20|104084.1|104034.1|104083.2|104033.2|104085.8|104035.8|104081.5|104031.5|22
1727224110000|2024-09-25 00:28:30|104083.7|104033.7|104079.4|104029.4|104087.5|104037.5|104079.2|104029.2|30
1727224120000|2024-09-25 00:28:40|104079.3|104029.3|104083|104033|104083.2|104033.2|104079.3|104029.3|24
1727224130000|2024-09-25 00:28:50|104082.7|104032.7|104081|104031|104082.7|104032.7|104080.5|104030.5|16
1727224140000|2024-09-25 00:29:00|104082.2|104032.2|104082|104032|104082.3|104032.3|104081.6|104031.6|15
1727224150000|2024-09-25 00:29:10|104082.3|104032.3|104086.2|104036.2|104089.8|104039.8|104081.7|104031.7|44
1727224160000|2024-09-25 00:29:20|104086.4|104036.4|104087.8|104037.8|104090.3|104040.3|104079.5|104029.5|30
1727224170000|2024-09-25 00:29:30|104087.5|104037.5|104075.9|104025.9|104087.5|104037.5|104075.5|104025.5|33
1727224180000|2024-09-25 00:29:40|104076.6|104026.6|104080.5|104030.5|104080.8|104030.8|104075.7|104025.7|27
1727224190000|2024-09-25 00:29:50|104080.3|104030.3|104091.8|104041.8|104092.1|104042.1|104079.2|104029.2|29
1727224200000|2024-09-25 00:30:00|104092.1|104042.1|104093.4|104043.4|104094.3|104044.3|104089.7|104039.7|42
1727224210000|2024-09-25 00:30:10|104093.2|104043.2|104093.2|104043.2|104095.9|104045.9|104091.5|104041.5|32
1727224220000|2024-09-25 00:30:20|104096.5|104046.5|104107.4|104057.4|104107.4|104057.4|104093.9|104043.9|57
1727224230000|2024-09-25 00:30:30|104107.1|104057.1|104100.1|104050.1|104108|104058|104096.9|104046.9|43
1727224240000|2024-09-25 00:30:40|104098.7|104048.7|104099.1|104049.1|104104.9|104054.9|104096.8|104046.8|51
1727224250000|2024-09-25 00:30:50|104099|104049|104098.1|104048.1|104099.6|104049.6|104096|104046|14
1727224260000|2024-09-25 00:31:00|104097.9|104047.9|104106.9|104056.9|104107.4|104057.4|104095.3|104045.3|31
1727224270000|2024-09-25 00:31:10|104106.4|104056.4|104106|104056|104110.9|104060.9|104104.1|104054.1|34
1727224280000|2024-09-25 00:31:20|104106.6|104056.6|104102|104052|104106.9|104056.9|104098.8|104048.8|52
1727224290000|2024-09-25 00:31:30|104102.1|104052.1|104100.3|104050.3|104103.9|104053.9|104098.8|104048.8|47
1727224300000|2024-09-25 00:31:40|104100.1|104050.1|104105.5|104055.5|104106.7|104056.7|104100.1|104050.1|42
1727224310000|2024-09-25 00:31:50|104104.5|104054.5|104104.4|104054.4|104106.8|104056.8|104101.5|104051.5|48
1727224320000|2024-09-25 00:32:00|104104.8|104054.8|104087.6|104037.6|104104.8|104054.8|104083.6|104033.6|45
1727224330000|2024-09-25 00:32:10|104087.5|104037.5|104081.4|104031.4|104087.5|104037.5|104080.9|104030.9|31
1727224340000|2024-09-25 00:32:20|104082.8|104032.8|104083.2|104033.2|104086.3|104036.3|104079.6|104029.6|40
1727224350000|2024-09-25 00:32:30|104083.7|104033.7|104084.9|104034.9|104086.1|104036.1|104083.7|104033.7|19
1727224360000|2024-09-25 00:32:40|104084.1|104034.1|104082.9|104032.9|104086.7|104036.7|104081|104031|44
1727224370000|2024-09-25 00:32:50|104082.1|104032.1|104078.2|104028.2|104085.7|104035.7|104078.2|104028.2|34
1727224380000|2024-09-25 00:33:00|104077.2|104027.2|104073.9|104023.9|104080.3|104030.3|104073.9|104023.9|19
1727224390000|2024-09-25 00:33:10|104073.3|104023.3|104078.6|104028.6|104082.8|104032.8|104073.3|104023.3|46
1727224400000|2024-09-25 00:33:20|104079.2|104029.2|104079.1|104029.1|104083.3|104033.3|104075.6|104025.6|51
1727224410000|2024-09-25 00:33:30|104079.2|104029.2|104080.1|104030.1|104081.5|104031.5|104075.9|104025.9|52
1727224420000|2024-09-25 00:33:40|104079.8|104029.8|104084.3|104034.3|104084.9|104034.9|104078.3|104028.3|44
1727224430000|2024-09-25 00:33:50|104083.2|104033.2|104082.6|104032.6|104086.2|104036.2|104079.1|104029.1|61
1727224440000|2024-09-25 00:34:00|104082.4|104032.4|104078.6|104028.6|104086.9|104036.9|104077.9|104027.9|43
1727224450000|2024-09-25 00:34:10|104079|104029|104073.9|104023.9|104079|104029|104073.5|104023.5|30
1727224460000|2024-09-25 00:34:20|104075.5|104025.5|104074.5|104024.5|104077.1|104027.1|104074.3|104024.3|17
1727224470000|2024-09-25 00:34:30|104074.3|104024.3|104075.1|104025.1|104076.9|104026.9|104073.8|104023.8|28
1727224480000|2024-09-25 00:34:40|104075.3|104025.3|104076.1|104026.1|104078.9|104028.9|104073.8|104023.8|20
1727224490000|2024-09-25 00:34:50|104073.8|104023.8|104075.5|104025.5|104078|104028|104073.8|104023.8|25
1727224500000|2024-09-25 00:35:00|104075.3|104025.3|104075.8|104025.8|104077|104027|104075.1|104025.1|35
1727224510000|2024-09-25 00:35:10|104076.7|104026.7|104070.4|104020.4|104078.1|104028.1|104069.8|104019.8|29
1727224520000|2024-09-25 00:35:20|104070.8|104020.8|104070.3|104020.3|104071.9|104021.9|104069.9|104019.9|17
1727224530000|2024-09-25 00:35:30|104070.6|104020.6|104074.5|104024.5|104074.8|104024.8|104069.8|104019.8|19
1727224540000|2024-09-25 00:35:40|104074.3|104024.3|104071.8|104021.8|104074.4|104024.4|104071.8|104021.8|17
1727224550000|2024-09-25 00:35:50|104070.1|104020.1|104075.8|104025.8|104076.4|104026.4|104070.1|104020.1|22
1727224560000|2024-09-25 00:36:00|104075.5|104025.5|104072|104022|104075.5|104025.5|104070.7|104020.7|25
1727224570000|2024-09-25 00:36:10|104071.3|104021.3|104072.1|104022.1|104072.5|104022.5|104071.2|104021.2|10
1727224580000|2024-09-25 00:36:20|104071|104021|104063.6|104013.6|104071.6|104021.6|104059.8|104009.8|36
1727224590000|2024-09-25 00:36:30|104063.3|104013.3|104066.3|104016.3|104066.7|104016.7|104062.3|104012.3|32
1727224600000|2024-09-25 00:36:40|104065.7|104015.7|104055.1|104005.1|104072.8|104022.8|104052.5|104002.5|39
1727224610000|2024-09-25 00:36:50|104054.7|104004.7|104049.2|103999.2|104054.7|104004.7|104049|103999|40
1727224620000|2024-09-25 00:37:00|104048.9|103998.9|104045.3|103995.3|104048.9|103998.9|104045.3|103995.3|21
1727224630000|2024-09-25 00:37:10|104045.1|103995.1|104043.9|103993.9|104048.1|103998.1|104041.4|103991.4|36
1727224640000|2024-09-25 00:37:20|104042.9|103992.9|104044.5|103994.5|104046.6|103996.6|104042.9|103992.9|24
1727224650000|2024-09-25 00:37:30|104044.9|103994.9|104037|103987|104045.1|103995.1|104036.8|103986.8|38
1727224660000|2024-09-25 00:37:40|104037.3|103987.3|104037|103987|104038.7|103988.7|104036.6|103986.6|29
1727224670000|2024-09-25 00:37:50|104036.2|103986.2|104039|103989|104041.3|103991.3|104036|103986|37
1727224680000|2024-09-25 00:38:00|104039.5|103989.5|104039.1|103989.1|104040.5|103990.5|104036.8|103986.8|36
1727224690000|2024-09-25 00:38:10|104038.9|103988.9|104039.1|103989.1|104039.8|103989.8|104037.8|103987.8|46
1727224700000|2024-09-25 00:38:20|104039.5|103989.5|104033.7|103983.7|104039.7|103989.7|104033.7|103983.7|36
1727224710000|2024-09-25 00:38:30|104036.2|103986.2|104032.1|103982.1|104036.2|103986.2|104030.8|103980.8|30
1727224720000|2024-09-25 00:38:40|104032.4|103982.4|104033.3|103983.3|104033.5|103983.5|104031.2|103981.2|25
1727224730000|2024-09-25 00:38:50|104032.8|103982.8|104034.4|103984.4|104035.5|103985.5|104031.9|103981.9|17
1727224740000|2024-09-25 00:39:00|104034.2|103984.2|104035.2|103985.2|104036.2|103986.2|104034.2|103984.2|22
1727224750000|2024-09-25 00:39:10|104035.9|103985.9|104034.7|103984.7|104037.5|103987.5|104034.6|103984.6|37
1727224760000|2024-09-25 00:39:20|104035.7|103985.7|104035.5|103985.5|104036.1|103986.1|104033|103983|30
1727224770000|2024-09-25 00:39:30|104035.4|103985.4|104036.5|103986.5|104037.1|103987.1|104035.4|103985.4|15
1727224780000|2024-09-25 00:39:40|104036.2|103986.2|104039.4|103989.4|104039.6|103989.6|104036|103986|19
1727224790000|2024-09-25 00:39:50|104039.7|103989.7|104048.3|103998.3|104048.8|103998.8|104039.7|103989.7|12
1727224800000|2024-09-25 00:40:00|104048.9|103998.9|104047.3|103997.3|104049.3|103999.3|104045|103995|17
1727224810000|2024-09-25 00:40:10|104047|103997|104047.4|103997.4|104047.9|103997.9|104047|103997|9
1727224820000|2024-09-25 00:40:20|104047.8|103997.8|104047.1|103997.1|104048.5|103998.5|104047|103997|9
1727224830000|2024-09-25 00:40:30|104047.2|103997.2|104041.3|103991.3|104048.8|103998.8|104038.5|103988.5|19
1727224840000|2024-09-25 00:40:40|104040.7|103990.7|104046.9|103996.9|104047.6|103997.6|104039.8|103989.8|22
1727224850000|2024-09-25 00:40:50|104046.5|103996.5|104047.7|103997.7|104048.5|103998.5|104046.5|103996.5|17
1727224860000|2024-09-25 00:41:00|104047.4|103997.4|104047.4|103997.4|104047.4|103997.4|104047.4|103997.4|1
1727224870000|2024-09-25 00:41:10|104047.5|103997.5|104045.7|103995.7|104047.7|103997.7|104045.7|103995.7|5
1727224880000|2024-09-25 00:41:20|104045.4|103995.4|104046.7|103996.7|104048|103998|104045.3|103995.3|14
1727224890000|2024-09-25 00:41:30|104046.9|103996.9|104046.4|103996.4|104047.2|103997.2|104044.3|103994.3|18
1727224900000|2024-09-25 00:41:40|104046.9|103996.9|104046.4|103996.4|104046.9|103996.9|104045.4|103995.4|8
1727224910000|2024-09-25 00:41:50|104045.9|103995.9|104045.9|103995.9|104045.9|103995.9|104045.9|103995.9|1
1727224920000|2024-09-25 00:42:00|104046.2|103996.2|104045.4|103995.4|104046.8|103996.8|104044.8|103994.8|15
1727224930000|2024-09-25 00:42:10|104044.8|103994.8|104044.9|103994.9|104046.1|103996.1|104044.8|103994.8|14
1727224940000|2024-09-25 00:42:20|104045|103995|104045.1|103995.1|104045.1|103995.1|104045|103995|2
1727224950000|2024-09-25 00:42:30|104045.8|103995.8|104044.7|103994.7|104045.8|103995.8|104044.7|103994.7|11
1727224960000|2024-09-25 00:42:40|104045.2|103995.2|104045.3|103995.3|104045.7|103995.7|104044.4|103994.4|18
1727224970000|2024-09-25 00:42:50|104044.9|103994.9|104045|103995|104045.1|103995.1|104044.2|103994.2|10
1727224980000|2024-09-25 00:43:00|104041.8|103991.8|104042.9|103992.9|104043.5|103993.5|104037.8|103987.8|19
1727224990000|2024-09-25 00:43:10|104042.5|103992.5|104040.5|103990.5|104042.6|103992.6|104040.3|103990.3|20
1727225000000|2024-09-25 00:43:20|104040.8|103990.8|104031.9|103981.9|104041.8|103991.8|104023.3|103973.3|34
1727225010000|2024-09-25 00:43:30|104031.7|103981.7|104031|103981|104033.2|103983.2|104026.2|103976.2|53
1727225020000|2024-09-25 00:43:40|104031.5|103981.5|104031.8|103981.8|104032.5|103982.5|104030.8|103980.8|23
1727225030000|2024-09-25 00:43:50|104031.1|103981.1|104025.6|103975.6|104032.1|103982.1|104025.6|103975.6|18
1727225040000|2024-09-25 00:44:00|104026.9|103976.9|104026.9|103976.9|104030.3|103980.3|104023.8|103973.8|60
1727225050000|2024-09-25 00:44:10|104026.6|103976.6|104026.7|103976.7|104029.9|103979.9|104025.4|103975.4|61
1727225060000|2024-09-25 00:44:20|104026.4|103976.4|104026.2|103976.2|104027.8|103977.8|104024.5|103974.5|54
1727225070000|2024-09-25 00:44:30|104025.6|103975.6|104025.3|103975.3|104029.2|103979.2|104023.9|103973.9|57
1727225080000|2024-09-25 00:44:40|104025.1|103975.1|104017.7|103967.7|104025.8|103975.8|104017.1|103967.1|31
1727225090000|2024-09-25 00:44:50|104017.2|103967.2|104020.5|103970.5|104020.8|103970.8|104016.6|103966.6|35
1727225100000|2024-09-25 00:45:00|104020.4|103970.4|104032.2|103982.2|104032.8|103982.8|104019.3|103969.3|49
1727225110000|2024-09-25 00:45:10|104032.5|103982.5|104030.2|103980.2|104032.7|103982.7|104030.2|103980.2|23
1727225120000|2024-09-25 00:45:20|104013.5|103963.5|104008.1|103958.1|104013.5|103963.5|104007.4|103957.4|36
1727225130000|2024-09-25 00:45:30|104008.7|103958.7|104005.5|103955.5|104010.1|103960.1|104001.4|103951.4|28
1727225140000|2024-09-25 00:45:40|104005.4|103955.4|104028.2|103978.2|104028.2|103978.2|104004.8|103954.8|38
1727225150000|2024-09-25 00:45:50|104027.9|103977.9|104026.2|103976.2|104028.3|103978.3|104026|103976|26
1727225160000|2024-09-25 00:46:00|104026.3|103976.3|104028|103978|104029.6|103979.6|104025.7|103975.7|31
1727225170000|2024-09-25 00:46:10|104027.5|103977.5|104032.3|103982.3|104033.7|103983.7|104027.1|103977.1|26
1727225180000|2024-09-25 00:46:20|104032|103982|104037.3|103987.3|104042.2|103992.2|104027.2|103977.2|54
1727225190000|2024-09-25 00:46:30|104037.9|103987.9|104052.5|104002.5|104053.9|104003.9|104037.6|103987.6|44
1727225200000|2024-09-25 00:46:40|104052.3|104002.3|104055.9|104005.9|104055.9|104005.9|104045.6|103995.6|34
1727225210000|2024-09-25 00:46:50|104056.2|104006.2|104052.9|104002.9|104057.7|104007.7|104038.5|103988.5|43
1727225220000|2024-09-25 00:47:00|104053.1|104003.1|104053.6|104003.6|104058|104008|104048.5|103998.5|45
1727225230000|2024-09-25 00:47:10|104052.9|104002.9|104042.9|103992.9|104058.4|104008.4|104037.9|103987.9|42
1727225240000|2024-09-25 00:47:20|104043.4|103993.4|104050.3|104000.3|104051.8|104001.8|104040.2|103990.2|55
1727225250000|2024-09-25 00:47:30|104048.2|103998.2|104049.1|103999.1|104052|104002|104048|103998|33
1727225260000|2024-09-25 00:47:40|104049.4|103999.4|104051.8|104001.8|104051.8|104001.8|104045.3|103995.3|27
1727225270000|2024-09-25 00:47:50|104051.4|104001.4|104050.9|104000.9|104056.1|104006.1|104046.3|103996.3|41
1727225280000|2024-09-25 00:48:00|104050.7|104000.7|104055.5|104005.5|104056.1|104006.1|104046.4|103996.4|28
1727225290000|2024-09-25 00:48:10|104054.2|104004.2|104058.4|104008.4|104058.4|104008.4|104054.2|104004.2|18
1727225300000|2024-09-25 00:48:20|104058.8|104008.8|104008.8|103958.8|104058.8|104008.8|104007.1|103957.1|38
1727225310000|2024-09-25 00:48:30|104008.2|103958.2|104038|103988|104040|103990|104007.6|103957.6|46
1727225320000|2024-09-25 00:48:40|104038.4|103988.4|104035.9|103985.9|104042|103992|104029.2|103979.2|60
1727225330000|2024-09-25 00:48:50|104036.6|103986.6|104038|103988|104039.2|103989.2|104035.7|103985.7|41
1727225340000|2024-09-25 00:49:00|104038.3|103988.3|104037.1|103987.1|104040.8|103990.8|104032.4|103982.4|48
1727225350000|2024-09-25 00:49:10|104036.7|103986.7|104035.5|103985.5|104042.4|103992.4|104035.5|103985.5|34
1727225360000|2024-09-25 00:49:20|104039.8|103989.8|104037.4|103987.4|104039.8|103989.8|104034.7|103984.7|48
1727225370000|2024-09-25 00:49:30|104037.2|103987.2|104036|103986|104040.1|103990.1|104035.2|103985.2|53
1727225380000|2024-09-25 00:49:40|104036.2|103986.2|104039|103989|104041.4|103991.4|104035.7|103985.7|42
1727225390000|2024-09-25 00:49:50|104038.8|103988.8|104037.8|103987.8|104040.7|103990.7|104036.1|103986.1|37
1727225400000|2024-09-25 00:50:00|104038.1|103988.1|104042.1|103992.1|104044.1|103994.1|104038|103988|48
1727225410000|2024-09-25 00:50:10|104041|103991|104050.3|104000.3|104050.4|104000.4|104040.8|103990.8|43
1727225420000|2024-09-25 00:50:20|104050.6|104000.6|104046.1|103996.1|104050.8|104000.8|104041.7|103991.7|43
1727225430000|2024-09-25 00:50:30|104046.6|103996.6|104052.1|104002.1|104054.9|104004.9|104046.6|103996.6|30
1727225440000|2024-09-25 00:50:40|104052.4|104002.4|104062.1|104012.1|104067.7|104017.7|104052.4|104002.4|68
1727225450000|2024-09-25 00:50:50|104061.3|104011.3|104059.3|104009.3|104063.3|104013.3|104055.2|104005.2|57
1727225460000|2024-09-25 00:51:00|104059|104009|104056.5|104006.5|104060.8|104010.8|104053.9|104003.9|57
1727225470000|2024-09-25 00:51:10|104058.4|104008.4|104061.6|104011.6|104062.8|104012.8|104052.6|104002.6|56
1727225480000|2024-09-25 00:51:20|104061.9|104011.9|104056.6|104006.6|104064.3|104014.3|104055.1|104005.1|66
1727225490000|2024-09-25 00:51:30|104056|104006|104063.8|104013.8|104066|104016|104055.5|104005.5|43
1727225500000|2024-09-25 00:51:40|104063.7|104013.7|104064.4|104014.4|104067.8|104017.8|104061.7|104011.7|53
1727225510000|2024-09-25 00:51:50|104063|104013|104066.5|104016.5|104069.2|104019.2|104062.5|104012.5|49
1727225520000|2024-09-25 00:52:00|104066.7|104016.7|104059.1|104009.1|104066.7|104016.7|104056.8|104006.8|67
1727225530000|2024-09-25 00:52:10|104060.4|104010.4|104057.5|104007.5|104065.2|104015.2|104054|104004|62
1727225540000|2024-09-25 00:52:20|104058.4|104008.4|104055.9|104005.9|104062|104012|104051.5|104001.5|59
1727225550000|2024-09-25 00:52:30|104055.6|104005.6|104056.7|104006.7|104061.3|104011.3|104048.6|103998.6|57
1727225560000|2024-09-25 00:52:40|104056.4|104006.4|104064.2|104014.2|104064.2|104014.2|104055.9|104005.9|67
1727225570000|2024-09-25 00:52:50|104062.9|104012.9|104054.2|104004.2|104063.6|104013.6|104052.6|104002.6|59
1727225580000|2024-09-25 00:53:00|104053.5|104003.5|104059.3|104009.3|104061.5|104011.5|104050.6|104000.6|45
1727225590000|2024-09-25 00:53:10|104060.2|104010.2|104061.6|104011.6|104061.6|104011.6|104055.8|104005.8|34
1727225600000|2024-09-25 00:53:20|104058|104008|104055.4|104005.4|104058|104008|104045.7|103995.7|67
1727225610000|2024-09-25 00:53:30|104053.9|104003.9|104058.1|104008.1|104060.1|104010.1|104050|104000|48
1727225620000|2024-09-25 00:53:40|104058|104008|104060.3|104010.3|104066.3|104016.3|104058|104008|57
1727225630000|2024-09-25 00:53:50|104058.4|104008.4|104058.4|104008.4|104062|104012|104056.3|104006.3|46
1727225640000|2024-09-25 00:54:00|104059.2|104009.2|104061.7|104011.7|104063.9|104013.9|104057.3|104007.3|60
1727225650000|2024-09-25 00:54:10|104061.1|104011.1|104060.3|104010.3|104062.8|104012.8|104056|104006|52
1727225660000|2024-09-25 00:54:20|104063.5|104013.5|104059.9|104009.9|104063.5|104013.5|104053.8|104003.8|60
1727225670000|2024-09-25 00:54:30|104061.2|104011.2|104056.8|104006.8|104062.7|104012.7|104053.6|104003.6|58
1727225680000|2024-09-25 00:54:40|104057.8|104007.8|104059.5|104009.5|104062.7|104012.7|104056.2|104006.2|59
1727225690000|2024-09-25 00:54:50|104059.7|104009.7|104058.8|104008.8|104062.2|104012.2|104057.7|104007.7|40
1727225700000|2024-09-25 00:55:00|104059.5|104009.5|104058.6|104008.6|104061.4|104011.4|104055.5|104005.5|46
1727225710000|2024-09-25 00:55:10|104058.7|104008.7|104055.5|104005.5|104061|104011|104052.1|104002.1|55
1727225720000|2024-09-25 00:55:20|104054.3|104004.3|104058.1|104008.1|104060.9|104010.9|104051|104001|51
1727225730000|2024-09-25 00:55:30|104058.2|104008.2|104062.3|104012.3|104063.4|104013.4|104058.2|104008.2|43
1727225740000|2024-09-25 00:55:40|104062.2|104012.2|104055.8|104005.8|104062.2|104012.2|104055.1|104005.1|37
1727225750000|2024-09-25 00:55:50|104055.9|104005.9|104053|104003|104056.1|104006.1|104049.5|103999.5|57
1727225760000|2024-09-25 00:56:00|104053.2|104003.2|104052.4|104002.4|104055.1|104005.1|104051.3|104001.3|37
1727225770000|2024-09-25 00:56:10|104052.7|104002.7|104056.1|104006.1|104056.6|104006.6|104051.2|104001.2|50
1727225780000|2024-09-25 00:56:20|104055.9|104005.9|104052.3|104002.3|104055.9|104005.9|104052.3|104002.3|23
1727225790000|2024-09-25 00:56:30|104052.4|104002.4|104053.7|104003.7|104055|104005|104052.1|104002.1|33
1727225800000|2024-09-25 00:56:40|104053.5|104003.5|104054.1|104004.1|104056|104006|104051.8|104001.8|56
1727225810000|2024-09-25 00:56:50|104053.5|104003.5|104057.5|104007.5|104062.5|104012.5|104053.3|104003.3|48
1727225820000|2024-09-25 00:57:00|104058.2|104008.2|104061.6|104011.6|104062.6|104012.6|104056.7|104006.7|45
1727225830000|2024-09-25 00:57:10|104061.3|104011.3|104061|104011|104061.3|104011.3|104057.7|104007.7|49
1727225840000|2024-09-25 00:57:20|104059.3|104009.3|104059|104009|104062|104012|104057.7|104007.7|46
1727225850000|2024-09-25 00:57:30|104058.8|104008.8|104060.5|104010.5|104060.7|104010.7|104057.2|104007.2|53
1727225860000|2024-09-25 00:57:40|104060.8|104010.8|104058.7|104008.7|104061.7|104011.7|104057.8|104007.8|56
1727225870000|2024-09-25 00:57:50|104059.7|104009.7|104056.6|104006.6|104060.4|104010.4|104055.7|104005.7|47
1727225880000|2024-09-25 00:58:00|104053.8|104003.8|104049.2|103999.2|104055.4|104005.4|104049|103999|39
1727225890000|2024-09-25 00:58:10|104049.6|103999.6|104053.5|104003.5|104054.5|104004.5|104049.5|103999.5|32
1727225900000|2024-09-25 00:58:20|104052.7|104002.7|104052.4|104002.4|104053|104003|104050.4|104000.4|20
1727225910000|2024-09-25 00:58:30|104052.9|104002.9|104053.1|104003.1|104053.5|104003.5|104046.4|103996.4|53
1727225920000|2024-09-25 00:58:40|104054|104004|104051.9|104001.9|104055.4|104005.4|104051.1|104001.1|32
1727225930000|2024-09-25 00:58:50|104051.7|104001.7|104021.2|103971.2|104056.3|104006.3|104021.2|103971.2|39
1727225940000|2024-09-25 00:59:00|104022|103972|104013.7|103963.7|104027.9|103977.9|104007.9|103957.9|68
1727225950000|2024-09-25 00:59:10|104012.5|103962.5|104019.6|103969.6|104022.4|103972.4|104012.5|103962.5|73
1727225960000|2024-09-25 00:59:20|104016.7|103966.7|104024.4|103974.4|104024.7|103974.7|104013.7|103963.7|54
1727225970000|2024-09-25 00:59:30|104024.3|103974.3|104022.2|103972.2|104024.3|103974.3|104014.4|103964.4|38
1727225980000|2024-09-25 00:59:40|104022.4|103972.4|104023.5|103973.5|104023.9|103973.9|104014.8|103964.8|51
1727225990000|2024-09-25 00:59:50|104023.7|103973.7|104021.4|103971.4|104023.7|103973.7|104019|103969|39
1727226000000|2024-09-25 01:00:00|104021.1|103971.1|104014.4|103964.4|104022.3|103972.3|104000.2|103950.2|72
1727226010000|2024-09-25 01:00:10|104014|103964|104009.2|103959.2|104015.5|103965.5|104003.7|103953.7|56
1727226020000|2024-09-25 01:00:20|104008.9|103958.9|104008.6|103958.6|104013.8|103963.8|104006.1|103956.1|62
1727226030000|2024-09-25 01:00:30|104008.3|103958.3|104008.9|103958.9|104015.9|103965.9|104004.5|103954.5|60
1727226040000|2024-09-25 01:00:40|104008.4|103958.4|104013.1|103963.1|104014.3|103964.3|104007.5|103957.5|35
1727226050000|2024-09-25 01:00:50|104012.7|103962.7|104014.3|103964.3|104023.8|103973.8|104012.7|103962.7|52
1727226060000|2024-09-25 01:01:00|104012.3|103962.3|104005.5|103955.5|104013.5|103963.5|104003.5|103953.5|56
1727226070000|2024-09-25 01:01:10|104005.6|103955.6|104008.9|103958.9|104011.5|103961.5|104003.8|103953.8|53
1727226080000|2024-09-25 01:01:20|104008.8|103958.8|104007.2|103957.2|104016.1|103966.1|104005.9|103955.9|52
1727226090000|2024-09-25 01:01:30|104007.6|103957.6|104012.3|103962.3|104014.9|103964.9|104003|103953|52
1727226100000|2024-09-25 01:01:40|104012.5|103962.5|104012.2|103962.2|104014.6|103964.6|104008.2|103958.2|44
1727226110000|2024-09-25 01:01:50|104012.8|103962.8|104011.6|103961.6|104016.6|103966.6|104007.7|103957.7|46
1727226120000|2024-09-25 01:02:00|104011.7|103961.7|104010.4|103960.4|104013.1|103963.1|104007.9|103957.9|48
1727226130000|2024-09-25 01:02:10|104009.2|103959.2|104017.2|103967.2|104017.6|103967.6|104008.6|103958.6|57
1727226140000|2024-09-25 01:02:20|104017.1|103967.1|104015.5|103965.5|104017.2|103967.2|104003.6|103953.6|40
1727226150000|2024-09-25 01:02:30|104016.3|103966.3|104009.3|103959.3|104021.7|103971.7|104006.3|103956.3|57
1727226160000|2024-09-25 01:02:40|104009.4|103959.4|104013.6|103963.6|104017.4|103967.4|104002.5|103952.5|44
1727226170000|2024-09-25 01:02:50|104014.8|103964.8|104018.3|103968.3|104018.6|103968.6|104012.2|103962.2|42
1727226180000|2024-09-25 01:03:00|104017.3|103967.3|104015|103965|104023|103973|104011|103961|62
1727226190000|2024-09-25 01:03:10|104016.3|103966.3|104027.8|103977.8|104027.8|103977.8|104015.8|103965.8|39
1727226200000|2024-09-25 01:03:20|104027.2|103977.2|104022.8|103972.8|104027.2|103977.2|104019.1|103969.1|27
1727226210000|2024-09-25 01:03:30|104023.6|103973.6|104018.3|103968.3|104025.5|103975.5|104015.1|103965.1|31
1727226220000|2024-09-25 01:03:40|104019.3|103969.3|104021.5|103971.5|104026.4|103976.4|104018.8|103968.8|36
1727226230000|2024-09-25 01:03:50|104022|103972|104026.1|103976.1|104026.8|103976.8|104016.4|103966.4|43
1727226240000|2024-09-25 01:04:00|104026.5|103976.5|104017.1|103967.1|104027.4|103977.4|104016.7|103966.7|58
1727226250000|2024-09-25 01:04:10|104017.3|103967.3|104021.1|103971.1|104025.9|103975.9|104017.3|103967.3|55
1727226260000|2024-09-25 01:04:20|104020.7|103970.7|104025.4|103975.4|104028.1|103978.1|104018.7|103968.7|51
1727226270000|2024-09-25 01:04:30|104024.2|103974.2|104022.8|103972.8|104024.7|103974.7|104019.2|103969.2|23
1727226280000|2024-09-25 01:04:40|104022.5|103972.5|104024.8|103974.8|104029.2|103979.2|104022.5|103972.5|27
1727226290000|2024-09-25 01:04:50|104024.5|103974.5|104021|103971|104024.5|103974.5|104019.3|103969.3|14
1727226300000|2024-09-25 01:05:00|104020.6|103970.6|104018.4|103968.4|104020.6|103970.6|104005.6|103955.6|51
1727226310000|2024-09-25 01:05:10|104018.1|103968.1|104011.9|103961.9|104018.5|103968.5|104011.2|103961.2|46
1727226320000|2024-09-25 01:05:20|104013.2|103963.2|104012.8|103962.8|104013.4|103963.4|104011.4|103961.4|29
1727226330000|2024-09-25 01:05:30|104012.4|103962.4|104014.9|103964.9|104015.6|103965.6|104010|103960|46
1727226340000|2024-09-25 01:05:40|104014.4|103964.4|104013.4|103963.4|104018.2|103968.2|104011.7|103961.7|50
1727226350000|2024-09-25 01:05:50|104016.3|103966.3|104018.4|103968.4|104018.4|103968.4|104014.4|103964.4|19
1727226360000|2024-09-25 01:06:00|104018.3|103968.3|104025.1|103975.1|104025.7|103975.7|104018.3|103968.3|27
1727226370000|2024-09-25 01:06:10|104025.2|103975.2|104011.3|103961.3|104025.2|103975.2|104011.3|103961.3|39
1727226380000|2024-09-25 01:06:20|104011.4|103961.4|104012.5|103962.5|104018.5|103968.5|104010.9|103960.9|42
1727226390000|2024-09-25 01:06:30|104012.2|103962.2|104014.3|103964.3|104015.3|103965.3|104004.9|103954.9|47
1727226400000|2024-09-25 01:06:40|104014|103964|104010.1|103960.1|104016.1|103966.1|104009.2|103959.2|57
1727226410000|2024-09-25 01:06:50|104010.2|103960.2|104006.2|103956.2|104018.1|103968.1|104003.5|103953.5|51
1727226420000|2024-09-25 01:07:00|104006.8|103956.8|104023.5|103973.5|104024|103974|104006.8|103956.8|55
1727226430000|2024-09-25 01:07:10|104022.4|103972.4|104004.2|103954.2|104022.4|103972.4|104003|103953|47
1727226440000|2024-09-25 01:07:20|104005|103955|104007|103957|104007.2|103957.2|104002.5|103952.5|30
1727226450000|2024-09-25 01:07:30|104007.4|103957.4|104011.5|103961.5|104012.2|103962.2|104006.9|103956.9|35
1727226460000|2024-09-25 01:07:40|104011.7|103961.7|104010.5|103960.5|104012.9|103962.9|104008.2|103958.2|36
1727226470000|2024-09-25 01:07:50|104010.3|103960.3|104009.5|103959.5|104012|103962|104008.3|103958.3|45
1727226480000|2024-09-25 01:08:00|104009.9|103959.9|104013|103963|104013.8|103963.8|104009.9|103959.9|28
1727226490000|2024-09-25 01:08:10|104012.8|103962.8|104013.5|103963.5|104014.6|103964.6|104010.4|103960.4|27
1727226500000|2024-09-25 01:08:20|104013.3|103963.3|104011.6|103961.6|104014.2|103964.2|104011.6|103961.6|20
1727226510000|2024-09-25 01:08:30|104011.7|103961.7|104009.8|103959.8|104011.7|103961.7|104006|103956|26
1727226520000|2024-09-25 01:08:40|104009.6|103959.6|104008.7|103958.7|104011|103961|104008.7|103958.7|40
1727226530000|2024-09-25 01:08:50|104009.2|103959.2|104012.3|103962.3|104013.2|103963.2|104005.4|103955.4|44
1727226540000|2024-09-25 01:09:00|104012.6|103962.6|104000.2|103950.2|104012.6|103962.6|103992.3|103942.3|55
1727226550000|2024-09-25 01:09:10|103998.9|103948.9|104008.9|103958.9|104008.9|103958.9|103998.4|103948.4|61
1727226560000|2024-09-25 01:09:20|104008.8|103958.8|104009.8|103959.8|104012.4|103962.4|104007.5|103957.5|46
1727226570000|2024-09-25 01:09:30|104010.1|103960.1|104005.5|103955.5|104010.1|103960.1|104005.2|103955.2|47
1727226580000|2024-09-25 01:09:40|104009.5|103959.5|104005.8|103955.8|104010.3|103960.3|104004.5|103954.5|44
1727226590000|2024-09-25 01:09:50|104005.2|103955.2|104008.2|103958.2|104008.5|103958.5|104004.5|103954.5|46
1727226600000|2024-09-25 01:10:00|104008.1|103958.1|104001.5|103951.5|104013.4|103963.4|104000.6|103950.6|47
1727226610000|2024-09-25 01:10:10|104005.2|103955.2|104000.3|103950.3|104008.2|103958.2|103999.5|103949.5|63
1727226620000|2024-09-25 01:10:20|104000.1|103950.1|104007.6|103957.6|104010.7|103960.7|103995.2|103945.2|57
1727226630000|2024-09-25 01:10:30|104004.5|103954.5|103989.6|103939.6|104009.8|103959.8|103987.5|103937.5|54
1727226640000|2024-09-25 01:10:40|103985.6|103935.6|103988.7|103938.7|103991.6|103941.6|103974.6|103924.6|47
1727226650000|2024-09-25 01:10:50|103988.2|103938.2|104004.1|103954.1|104004.1|103954.1|103988.1|103938.1|48
1727226660000|2024-09-25 01:11:00|104004.8|103954.8|103984.5|103934.5|104004.8|103954.8|103982.6|103932.6|49
1727226670000|2024-09-25 01:11:10|103984.2|103934.2|103982.5|103932.5|103984.5|103934.5|103981|103931|50
1727226680000|2024-09-25 01:11:20|103981.4|103931.4|103980.6|103930.6|103983.7|103933.7|103980.3|103930.3|40
1727226690000|2024-09-25 01:11:30|103979.8|103929.8|103979.4|103929.4|103981.2|103931.2|103971|103921|65
1727226700000|2024-09-25 01:11:40|103980.7|103930.7|103977.6|103927.6|103980.7|103930.7|103970.8|103920.8|56
1727226710000|2024-09-25 01:11:50|103977.1|103927.1|103977|103927|103981.7|103931.7|103971.8|103921.8|62
1727226720000|2024-09-25 01:12:00|103977.3|103927.3|103984.3|103934.3|103987.5|103937.5|103977.3|103927.3|60
1727226730000|2024-09-25 01:12:10|103985.5|103935.5|103984.9|103934.9|103988.1|103938.1|103981.8|103931.8|40
1727226740000|2024-09-25 01:12:20|103984.6|103934.6|103984.9|103934.9|103987.7|103937.7|103979.2|103929.2|48
1727226750000|2024-09-25 01:12:30|103984.4|103934.4|103985.7|103935.7|103989.1|103939.1|103982.3|103932.3|47
1727226760000|2024-09-25 01:12:40|103986.4|103936.4|103983.8|103933.8|103986.4|103936.4|103980.2|103930.2|30
1727226770000|2024-09-25 01:12:50|103982.9|103932.9|103977.4|103927.4|103988.3|103938.3|103974.2|103924.2|50
1727226780000|2024-09-25 01:13:00|103977.1|103927.1|103988.4|103938.4|103988.6|103938.6|103977.1|103927.1|58
1727226790000|2024-09-25 01:13:10|103989.8|103939.8|103993|103943|103996.2|103946.2|103986.4|103936.4|48
1727226800000|2024-09-25 01:13:20|103992.3|103942.3|103985.9|103935.9|103993.6|103943.6|103980.9|103930.9|33
1727226810000|2024-09-25 01:13:30|103986.9|103936.9|103984.2|103934.2|103986.9|103936.9|103976.3|103926.3|37
1727226820000|2024-09-25 01:13:40|103983.2|103933.2|103981.4|103931.4|103986.6|103936.6|103980.7|103930.7|43
1727226830000|2024-09-25 01:13:50|103981.1|103931.1|103983.4|103933.4|103983.4|103933.4|103978.1|103928.1|50
1727226840000|2024-09-25 01:14:00|103981.8|103931.8|103983.7|103933.7|103987.2|103937.2|103979|103929|42
1727226850000|2024-09-25 01:14:10|103983.4|103933.4|103983|103933|103983.6|103933.6|103980.6|103930.6|33
1727226860000|2024-09-25 01:14:20|103983.2|103933.2|103985.4|103935.4|103986.6|103936.6|103983|103933|21
1727226870000|2024-09-25 01:14:30|103984.1|103934.1|103987.1|103937.1|103987.3|103937.3|103983.4|103933.4|23
1727226880000|2024-09-25 01:14:40|103987|103937|103988.1|103938.1|103988.7|103938.7|103984.1|103934.1|19
1727226890000|2024-09-25 01:14:50|103988.2|103938.2|103988.3|103938.3|103989.4|103939.4|103987.5|103937.5|17
1727226900000|2024-09-25 01:15:00|103988.6|103938.6|103995.5|103945.5|103999.5|103949.5|103986.6|103936.6|54
1727226910000|2024-09-25 01:15:10|103995.8|103945.8|103998.5|103948.5|104000.5|103950.5|103994.9|103944.9|36
1727226920000|2024-09-25 01:15:20|103998.8|103948.8|103999|103949|103999.8|103949.8|103995.9|103945.9|33
1727226930000|2024-09-25 01:15:30|103998.7|103948.7|103994.8|103944.8|103999.1|103949.1|103993.6|103943.6|31
1727226940000|2024-09-25 01:15:40|103994.7|103944.7|103998|103948|103998.6|103948.6|103994.7|103944.7|32
1727226950000|2024-09-25 01:15:50|103997.8|103947.8|103997.1|103947.1|103998|103948|103991.6|103941.6|30
1727226960000|2024-09-25 01:16:00|103996.9|103946.9|103995.3|103945.3|104000.2|103950.2|103994|103944|44
1727226970000|2024-09-25 01:16:10|103995|103945|103991.8|103941.8|103997.9|103947.9|103991.2|103941.2|47
1727226980000|2024-09-25 01:16:20|103991.6|103941.6|103992.3|103942.3|103994.9|103944.9|103991.1|103941.1|43
1727226990000|2024-09-25 01:16:30|103993.3|103943.3|103989.2|103939.2|103995.2|103945.2|103989.2|103939.2|43
1727227000000|2024-09-25 01:16:40|103990.5|103940.5|103988.7|103938.7|103994.5|103944.5|103985.1|103935.1|44
1727227010000|2024-09-25 01:16:50|103988.9|103938.9|103989|103939|103990.5|103940.5|103988.7|103938.7|26
1727227020000|2024-09-25 01:17:00|103989.4|103939.4|103990|103940|103993.3|103943.3|103988.7|103938.7|31
1727227030000|2024-09-25 01:17:10|103990.1|103940.1|103988.4|103938.4|103993.8|103943.8|103987.8|103937.8|42
1727227040000|2024-09-25 01:17:20|103988|103938|103975.8|103925.8|103993.3|103943.3|103973.8|103923.8|43
1727227050000|2024-09-25 01:17:30|103976.2|103926.2|103994.6|103944.6|103994.6|103944.6|103972|103922|61
1727227060000|2024-09-25 01:17:40|103994.8|103944.8|103994.6|103944.6|103995.8|103945.8|103994.6|103944.6|14
1727227070000|2024-09-25 01:17:50|103994.3|103944.3|103992.3|103942.3|103996.3|103946.3|103992.3|103942.3|22
1727227080000|2024-09-25 01:18:00|103992.7|103942.7|103991.6|103941.6|103994|103944|103989.6|103939.6|29
1727227090000|2024-09-25 01:18:10|103992.6|103942.6|103989.1|103939.1|103993.7|103943.7|103985.8|103935.8|36
1727227100000|2024-09-25 01:18:20|103989.2|103939.2|103992.5|103942.5|103993.3|103943.3|103989|103939|37
1727227110000|2024-09-25 01:18:30|103993|103943|103992.6|103942.6|103995.2|103945.2|103989.3|103939.3|41
1727227120000|2024-09-25 01:18:40|103993|103943|103991.2|103941.2|103996.2|103946.2|103988.8|103938.8|36
1727227130000|2024-09-25 01:18:50|103991.3|103941.3|103995|103945|103995.3|103945.3|103991.3|103941.3|24
1727227140000|2024-09-25 01:19:00|103994.7|103944.7|103996.4|103946.4|103996.7|103946.7|103994.7|103944.7|13
1727227150000|2024-09-25 01:19:10|103996.3|103946.3|103996|103946|103996.6|103946.6|103993.8|103943.8|37
1727227160000|2024-09-25 01:19:20|103994.9|103944.9|103991.2|103941.2|103995.6|103945.6|103991|103941|46
1727227170000|2024-09-25 01:19:30|103990.6|103940.6|103992.5|103942.5|103993.7|103943.7|103989.4|103939.4|57
1727227180000|2024-09-25 01:19:40|103992.8|103942.8|103989|103939|103993.6|103943.6|103987.5|103937.5|23
1727227190000|2024-09-25 01:19:50|103988.8|103938.8|103983|103933|103988.8|103938.8|103979.5|103929.5|36
1727227200000|2024-09-25 01:20:00|103983.3|103933.3|103983.6|103933.6|103986|103936|103980.1|103930.1|46
1727227210000|2024-09-25 01:20:10|103982.1|103932.1|103984.2|103934.2|103991.6|103941.6|103982.1|103932.1|38
1727227220000|2024-09-25 01:20:20|103985.3|103935.3|103982.9|103932.9|103985.3|103935.3|103981|103931|43
1727227230000|2024-09-25 01:20:30|103982.5|103932.5|103995.6|103945.6|103995.6|103945.6|103982.5|103932.5|42
1727227240000|2024-09-25 01:20:40|103995.3|103945.3|103994.3|103944.3|103998.4|103948.4|103991.4|103941.4|36
1727227250000|2024-09-25 01:20:50|103993.4|103943.4|103992.9|103942.9|103993.4|103943.4|103990.6|103940.6|39
1727227260000|2024-09-25 01:21:00|103993.6|103943.6|103994.2|103944.2|103995.6|103945.6|103991.6|103941.6|30
1727227270000|2024-09-25 01:21:10|103994.8|103944.8|103996.1|103946.1|103997.6|103947.6|103994.8|103944.8|28
1727227280000|2024-09-25 01:21:20|103995.9|103945.9|104000.9|103950.9|104002.8|103952.8|103994.6|103944.6|44
1727227290000|2024-09-25 01:21:30|104001.1|103951.1|103996.9|103946.9|104001.1|103951.1|103996.9|103946.9|54
1727227300000|2024-09-25 01:21:40|103997.2|103947.2|103995.5|103945.5|103999.4|103949.4|103993.9|103943.9|54
1727227310000|2024-09-25 01:21:50|103995.7|103945.7|103997.3|103947.3|104000.3|103950.3|103994.6|103944.6|50
1727227320000|2024-09-25 01:22:00|103997.8|103947.8|103996.3|103946.3|104000.3|103950.3|103993.8|103943.8|54
1727227330000|2024-09-25 01:22:10|103996.2|103946.2|103999.7|103949.7|103999.9|103949.9|103992.7|103942.7|59
1727227340000|2024-09-25 01:22:20|104000.5|103950.5|103995.1|103945.1|104000.5|103950.5|103994.5|103944.5|53
1727227350000|2024-09-25 01:22:30|103994.8|103944.8|103995.5|103945.5|103997|103947|103992.4|103942.4|58
1727227360000|2024-09-25 01:22:40|103995.9|103945.9|103992.6|103942.6|103997.1|103947.1|103990.3|103940.3|61
1727227370000|2024-09-25 01:22:50|103990.7|103940.7|103992.3|103942.3|103994.5|103944.5|103988.8|103938.8|45
1727227380000|2024-09-25 01:23:00|103992.9|103942.9|103994.7|103944.7|103996.7|103946.7|103991.7|103941.7|21
1727227390000|2024-09-25 01:23:10|103994.8|103944.8|103993.9|103943.9|103997|103947|103990.1|103940.1|53
1727227400000|2024-09-25 01:23:20|103994.1|103944.1|103991.4|103941.4|103995.7|103945.7|103989.6|103939.6|45
1727227410000|2024-09-25 01:23:30|103991.7|103941.7|103991.3|103941.3|103995.2|103945.2|103984.9|103934.9|60
1727227420000|2024-09-25 01:23:40|103991.2|103941.2|103991.8|103941.8|103993.1|103943.1|103986.9|103936.9|37
1727227430000|2024-09-25 01:23:50|103991.7|103941.7|103993|103943|103993.5|103943.5|103989.7|103939.7|32
1727227440000|2024-09-25 01:24:00|103992.9|103942.9|103987.2|103937.2|103992.9|103942.9|103983.5|103933.5|52
1727227450000|2024-09-25 01:24:10|103988.3|103938.3|103986.3|103936.3|103989.6|103939.6|103980.4|103930.4|56
1727227460000|2024-09-25 01:24:20|103986|103936|103985.4|103935.4|103987|103937|103982.6|103932.6|43
1727227470000|2024-09-25 01:24:30|103985.2|103935.2|103985.9|103935.9|103987.5|103937.5|103984.9|103934.9|21
1727227480000|2024-09-25 01:24:40|103986.1|103936.1|103985.8|103935.8|103987.1|103937.1|103985.5|103935.5|15
1727227490000|2024-09-25 01:24:50|103985.9|103935.9|103987.5|103937.5|103988.2|103938.2|103984.7|103934.7|28
1727227500000|2024-09-25 01:25:00|103987.4|103937.4|103995.2|103945.2|103996|103946|103985.8|103935.8|35
1727227510000|2024-09-25 01:25:10|103996|103946|103996.1|103946.1|103997.6|103947.6|103995.3|103945.3|20
1727227520000|2024-09-25 01:25:20|103995.8|103945.8|103995.8|103945.8|103997.6|103947.6|103992.3|103942.3|35
1727227530000|2024-09-25 01:25:30|103996.2|103946.2|103992.3|103942.3|103996.2|103946.2|103990.5|103940.5|52
1727227540000|2024-09-25 01:25:40|103992.7|103942.7|103989.7|103939.7|103994.7|103944.7|103988|103938|34
1727227550000|2024-09-25 01:25:50|103990|103940|103990.6|103940.6|103993.6|103943.6|103989.3|103939.3|40
1727227560000|2024-09-25 01:26:00|103990|103940|103991.5|103941.5|103991.8|103941.8|103988.7|103938.7|31
1727227570000|2024-09-25 01:26:10|103991.6|103941.6|103992.1|103942.1|103994.9|103944.9|103990.1|103940.1|26
1727227580000|2024-09-25 01:26:20|103991.7|103941.7|103994.1|103944.1|103994.6|103944.6|103990.7|103940.7|37
1727227590000|2024-09-25 01:26:30|103994.6|103944.6|103994.1|103944.1|103995.6|103945.6|103991|103941|29
1727227600000|2024-09-25 01:26:40|103994.8|103944.8|103993.9|103943.9|103995|103945|103992.3|103942.3|22
1727227610000|2024-09-25 01:26:50|103990.1|103940.1|103997.1|103947.1|103997.1|103947.1|103990.1|103940.1|28
1727227620000|2024-09-25 01:27:00|103997.8|103947.8|103995.8|103945.8|103997.8|103947.8|103994.4|103944.4|31
1727227630000|2024-09-25 01:27:10|103994.5|103944.5|103995.6|103945.6|103996.2|103946.2|103994.5|103944.5|9
1727227640000|2024-09-25 01:27:20|103996|103946|103994.9|103944.9|103996|103946|103991.5|103941.5|21
1727227650000|2024-09-25 01:27:30|103994.8|103944.8|103995.9|103945.9|103995.9|103945.9|103994.8|103944.8|9
1727227660000|2024-09-25 01:27:40|103995.4|103945.4|103994.9|103944.9|103996.7|103946.7|103994.6|103944.6|13
1727227670000|2024-09-25 01:27:50|103994.4|103944.4|103996.7|103946.7|103996.7|103946.7|103992.8|103942.8|18
1727227680000|2024-09-25 01:28:00|103997.2|103947.2|103994.4|103944.4|103997.3|103947.3|103990|103940|22
1727227690000|2024-09-25 01:28:10|103995|103945|103993.1|103943.1|103996.3|103946.3|103993.1|103943.1|13
1727227700000|2024-09-25 01:28:20|103993.9|103943.9|104001.1|103951.1|104001.1|103951.1|103993.9|103943.9|45
1727227710000|2024-09-25 01:28:30|104000|103950|103998.2|103948.2|104000|103950|103996.1|103946.1|52
1727227720000|2024-09-25 01:28:40|103998.3|103948.3|103994.8|103944.8|103998.3|103948.3|103993.9|103943.9|62
1727227730000|2024-09-25 01:28:50|103995.8|103945.8|104010.4|103960.4|104013.9|103963.9|103994.3|103944.3|32
1727227740000|2024-09-25 01:29:00|104008.9|103958.9|104009.9|103959.9|104012.1|103962.1|104006.5|103956.5|75
1727227750000|2024-09-25 01:29:10|104011.3|103961.3|104009.5|103959.5|104013.2|103963.2|104007.5|103957.5|64
1727227760000|2024-09-25 01:29:20|104010.1|103960.1|104014.2|103964.2|104029.1|103979.1|104007.8|103957.8|56
1727227770000|2024-09-25 01:29:30|104014.4|103964.4|104010.9|103960.9|104014.4|103964.4|104008|103958|69
1727227780000|2024-09-25 01:29:40|104012|103962|104009.9|103959.9|104013.5|103963.5|104009.4|103959.4|45
1727227790000|2024-09-25 01:29:50|104010.8|103960.8|104059.5|104009.5|104060.4|104010.4|104010.5|103960.5|62
1727227800000|2024-09-25 01:30:00|104062.3|104012.3|104074.8|104024.8|104074.8|104024.8|104057.3|104007.3|45
1727227810000|2024-09-25 01:30:10|104073.8|104023.8|104071.9|104021.9|104074|104024|104054.6|104004.6|48
1727227820000|2024-09-25 01:30:20|104070.6|104020.6|104067.2|104017.2|104070.6|104020.6|104062.9|104012.9|28
1727227830000|2024-09-25 01:30:30|104068|104018|104076|104026|104080.1|104030.1|104062|104012|37
1727227840000|2024-09-25 01:30:40|104072.6|104022.6|104083|104033|104087.1|104037.1|104070.6|104020.6|55
1727227850000|2024-09-25 01:30:50|104082.1|104032.1|104081.6|104031.6|104082.4|104032.4|104074.2|104024.2|42
1727227860000|2024-09-25 01:31:00|104082.2|104032.2|104099.7|104049.7|104102.1|104052.1|104081.7|104031.7|53
1727227870000|2024-09-25 01:31:10|104097.1|104047.1|104094.6|104044.6|104097.1|104047.1|104090.3|104040.3|38
1727227880000|2024-09-25 01:31:20|104094.7|104044.7|104093|104043|104096.9|104046.9|104091.2|104041.2|34
1727227890000|2024-09-25 01:31:30|104093.5|104043.5|104094.8|104044.8|104094.8|104044.8|104085.8|104035.8|39
1727227900000|2024-09-25 01:31:40|104093.1|104043.1|104091|104041|104094|104044|104087.7|104037.7|45
1727227910000|2024-09-25 01:31:50|104091.2|104041.2|104095.3|104045.3|104102.5|104052.5|104088.9|104038.9|48
1727227920000|2024-09-25 01:32:00|104096.2|104046.2|104102.8|104052.8|104103.3|104053.3|104095.1|104045.1|44
1727227930000|2024-09-25 01:32:10|104102.7|104052.7|104097|104047|104103.5|104053.5|104097|104047|45
1727227940000|2024-09-25 01:32:20|104089.4|104039.4|104087.6|104037.6|104089.4|104039.4|104086.2|104036.2|23
1727227950000|2024-09-25 01:32:30|104085.4|104035.4|104086.5|104036.5|104088.1|104038.1|104085.4|104035.4|14
1727227960000|2024-09-25 01:32:40|104087.8|104037.8|104087.4|104037.4|104089.6|104039.6|104084.3|104034.3|51
1727227970000|2024-09-25 01:32:50|104087.3|104037.3|104088.2|104038.2|104088.3|104038.3|104087.2|104037.2|14
1727227980000|2024-09-25 01:33:00|104088.3|104038.3|104090.7|104040.7|104092.4|104042.4|104085.3|104035.3|32
1727227990000|2024-09-25 01:33:10|104089.5|104039.5|104089.5|104039.5|104090.4|104040.4|104083.5|104033.5|39
1727228000000|2024-09-25 01:33:20|104090.2|104040.2|104103.9|104053.9|104103.9|104053.9|104089.3|104039.3|36
1727228010000|2024-09-25 01:33:30|104104.2|104054.2|104102.1|104052.1|104108.7|104058.7|104101.4|104051.4|45
1727228020000|2024-09-25 01:33:40|104103.9|104053.9|104106.5|104056.5|104107|104057|104098.8|104048.8|52
1727228030000|2024-09-25 01:33:50|104107.6|104057.6|104111.6|104061.6|104112.3|104062.3|104107.6|104057.6|33
1727228040000|2024-09-25 01:34:00|104111.5|104061.5|104109.9|104059.9|104114.2|104064.2|104107|104057|43
1727228050000|2024-09-25 01:34:10|104109.4|104059.4|104109.4|104059.4|104116.3|104066.3|104104.9|104054.9|45
1727228060000|2024-09-25 01:34:20|104109.1|104059.1|104108.5|104058.5|104109.4|104059.4|104106.9|104056.9|24
1727228070000|2024-09-25 01:34:30|104108.3|104058.3|104112.3|104062.3|104114.6|104064.6|104107.5|104057.5|34
1727228080000|2024-09-25 01:34:40|104112.7|104062.7|104105.2|104055.2|104113.4|104063.4|104103.2|104053.2|25
1727228090000|2024-09-25 01:34:50|104105|104055|104106.7|104056.7|104108.3|104058.3|104102.6|104052.6|35
1727228100000|2024-09-25 01:35:00|104108.4|104058.4|104103.4|104053.4|104108.4|104058.4|104101.9|104051.9|24
1727228110000|2024-09-25 01:35:10|104103.3|104053.3|104107.9|104057.9|104108.7|104058.7|104102.6|104052.6|29
1727228120000|2024-09-25 01:35:20|104107|104057|104106.6|104056.6|104112|104062|104106.6|104056.6|30
1727228130000|2024-09-25 01:35:30|104107.1|104057.1|104108.9|104058.9|104109.7|104059.7|104106.6|104056.6|25
1727228140000|2024-09-25 01:35:40|104109.8|104059.8|104109.7|104059.7|104115.4|104065.4|104109.4|104059.4|18
1727228150000|2024-09-25 01:35:50|104110.2|104060.2|104113.1|104063.1|104113.4|104063.4|104107|104057|22
1727228160000|2024-09-25 01:36:00|104113.5|104063.5|104113.8|104063.8|104113.9|104063.9|104113.2|104063.2|6
1727228170000|2024-09-25 01:36:10|104114.1|104064.1|104114.1|104064.1|104114.2|104064.2|104113|104063|11
1727228180000|2024-09-25 01:36:20|104113.8|104063.8|104101.3|104051.3|104113.8|104063.8|104097.5|104047.5|31
1727228190000|2024-09-25 01:36:30|104100.4|104050.4|104101.3|104051.3|104104.4|104054.4|104099.9|104049.9|38
1727228200000|2024-09-25 01:36:40|104100.8|104050.8|104096.5|104046.5|104102.8|104052.8|104095.7|104045.7|46
1727228210000|2024-09-25 01:36:50|104097|104047|104085.8|104035.8|104097.7|104047.7|104083.7|104033.7|45
1727228220000|2024-09-25 01:37:00|104085.4|104035.4|104081.9|104031.9|104087.6|104037.6|104079.9|104029.9|30
1727228230000|2024-09-25 01:37:10|104082.1|104032.1|104080.5|104030.5|104084.3|104034.3|104077.9|104027.9|44
1727228240000|2024-09-25 01:37:20|104080.7|104030.7|104081.4|104031.4|104082.5|104032.5|104075|104025|41
1727228250000|2024-09-25 01:37:30|104081.8|104031.8|104084.3|104034.3|104086.2|104036.2|104078.7|104028.7|28
1727228260000|2024-09-25 01:37:40|104085.2|104035.2|104088.7|104038.7|104088.7|104038.7|104082.5|104032.5|32
1727228270000|2024-09-25 01:37:50|104089.2|104039.2|104091.9|104041.9|104092.5|104042.5|104089.2|104039.2|13
1727228280000|2024-09-25 01:38:00|104091.6|104041.6|104089.1|104039.1|104093.3|104043.3|104087.9|104037.9|24
1727228290000|2024-09-25 01:38:10|104089.4|104039.4|104089.9|104039.9|104090.9|104040.9|104088.3|104038.3|20
1727228300000|2024-09-25 01:38:20|104089.6|104039.6|104091.7|104041.7|104091.7|104041.7|104089.6|104039.6|9
1727228310000|2024-09-25 01:38:30|104091.9|104041.9|104091.9|104041.9|104092.1|104042.1|104091.4|104041.4|5
1727228320000|2024-09-25 01:38:40|104091.8|104041.8|104088.3|104038.3|104094.9|104044.9|104086.5|104036.5|36
1727228330000|2024-09-25 01:38:50|104088.2|104038.2|104084.3|104034.3|104088.8|104038.8|104080.2|104030.2|34
1727228340000|2024-09-25 01:39:00|104084|104034|104081.1|104031.1|104086.6|104036.6|104077.5|104027.5|38
1727228350000|2024-09-25 01:39:10|104081.7|104031.7|104081.7|104031.7|104083.9|104033.9|104079.3|104029.3|39
1727228360000|2024-09-25 01:39:20|104081.9|104031.9|104089.2|104039.2|104089.6|104039.6|104080.8|104030.8|38
1727228370000|2024-09-25 01:39:30|104089.1|104039.1|104084.8|104034.8|104089.5|104039.5|104082.2|104032.2|40
1727228380000|2024-09-25 01:39:40|104086.9|104036.9|104085.4|104035.4|104089.6|104039.6|104084.3|104034.3|39
1727228390000|2024-09-25 01:39:50|104085|104035|104085.2|104035.2|104088.1|104038.1|104084.8|104034.8|29
1727228400000|2024-09-25 01:40:00|104085.6|104035.6|104085.4|104035.4|104090.9|104040.9|104081.9|104031.9|34
1727228410000|2024-09-25 01:40:10|104086.6|104036.6|104088|104038|104088|104038|104083.5|104033.5|38
1727228420000|2024-09-25 01:40:20|104087.9|104037.9|104083|104033|104087.9|104037.9|104079.6|104029.6|31
1727228430000|2024-09-25 01:40:30|104083.5|104033.5|104083.4|104033.4|104084.3|104034.3|104082.8|104032.8|19
1727228440000|2024-09-25 01:40:40|104082.5|104032.5|104084.3|104034.3|104084.6|104034.6|104082.5|104032.5|14
1727228450000|2024-09-25 01:40:50|104084|104034|104073.1|104023.1|104084.4|104034.4|104071.7|104021.7|28
1727228460000|2024-09-25 01:41:00|104072.4|104022.4|104065.3|104015.3|104073|104023|104061.4|104011.4|50
1727228470000|2024-09-25 01:41:10|104065.1|104015.1|104067.1|104017.1|104068.9|104018.9|104065.1|104015.1|21
1727228480000|2024-09-25 01:41:20|104067|104017|104070.8|104020.8|104070.8|104020.8|104063.2|104013.2|20
1727228490000|2024-09-25 01:41:30|104070.9|104020.9|104075.8|104025.8|104076.5|104026.5|104070.2|104020.2|23
1727228500000|2024-09-25 01:41:40|104076.3|104026.3|104077.3|104027.3|104077.7|104027.7|104076.3|104026.3|20
1727228510000|2024-09-25 01:41:50|104076.8|104026.8|104075.3|104025.3|104076.8|104026.8|104072.4|104022.4|14
1727228520000|2024-09-25 01:42:00|104075.6|104025.6|104071.7|104021.7|104077.9|104027.9|104069.7|104019.7|33
1727228530000|2024-09-25 01:42:10|104071.5|104021.5|104071.6|104021.6|104075.9|104025.9|104070.7|104020.7|35
1727228540000|2024-09-25 01:42:20|104072|104022|104073.2|104023.2|104073.6|104023.6|104070.7|104020.7|21
1727228550000|2024-09-25 01:42:30|104073.9|104023.9|104073.1|104023.1|104074.3|104024.3|104071.9|104021.9|18
1727228560000|2024-09-25 01:42:40|104073|104023|104073.9|104023.9|104077.9|104027.9|104072.5|104022.5|19
1727228570000|2024-09-25 01:42:50|104075.1|104025.1|104073.2|104023.2|104075.1|104025.1|104070.9|104020.9|15
1727228580000|2024-09-25 01:43:00|104070|104020|104055.3|104005.3|104070|104020|104049.7|103999.7|34
1727228590000|2024-09-25 01:43:10|104055.4|104005.4|104057.8|104007.8|104057.8|104007.8|104053.8|104003.8|15
1727228600000|2024-09-25 01:43:20|104057.5|104007.5|104057.1|104007.1|104058.2|104008.2|104056.4|104006.4|14
1727228610000|2024-09-25 01:43:30|104057.3|104007.3|104049.9|103999.9|104057.3|104007.3|104049.9|103999.9|27
1727228620000|2024-09-25 01:43:40|104050.9|104000.9|104058.5|104008.5|104058.5|104008.5|104049.9|103999.9|36
1727228630000|2024-09-25 01:43:50|104058.1|104008.1|104059.1|104009.1|104061|104011|104054.2|104004.2|26
1727228640000|2024-09-25 01:44:00|104059.2|104009.2|104061.3|104011.3|104061.3|104011.3|104056.3|104006.3|23
1727228650000|2024-09-25 01:44:10|104060.7|104010.7|104070.2|104020.2|104071|104021|104060.4|104010.4|29
1727228660000|2024-09-25 01:44:20|104070.4|104020.4|104070.5|104020.5|104070.8|104020.8|104067.9|104017.9|25
1727228670000|2024-09-25 01:44:30|104070.8|104020.8|104069.1|104019.1|104071.5|104021.5|104068.1|104018.1|29
1727228680000|2024-09-25 01:44:40|104069.2|104019.2|104073.9|104023.9|104073.9|104023.9|104069.2|104019.2|16
1727228690000|2024-09-25 01:44:50|104075|104025|104074.1|104024.1|104075|104025|104071.6|104021.6|29
1727228700000|2024-09-25 01:45:00|104074|104024|104078.8|104028.8|104078.8|104028.8|104073.6|104023.6|22
1727228710000|2024-09-25 01:45:10|104075.4|104025.4|104075.2|104025.2|104075.7|104025.7|104072.9|104022.9|24
1727228720000|2024-09-25 01:45:20|104074.8|104024.8|104074|104024|104074.8|104024.8|104071|104021|33
1727228730000|2024-09-25 01:45:30|104074.2|104024.2|104081.1|104031.1|104081.1|104031.1|104073.2|104023.2|30
1727228740000|2024-09-25 01:45:40|104081|104031|104090.3|104040.3|104090.3|104040.3|104080.8|104030.8|39
1727228750000|2024-09-25 01:45:50|104090.9|104040.9|104092.6|104042.6|104094.5|104044.5|104087.6|104037.6|33
1727228760000|2024-09-25 01:46:00|104092.3|104042.3|104089.3|104039.3|104092.6|104042.6|104087.4|104037.4|24
1727228770000|2024-09-25 01:46:10|104089.1|104039.1|104090|104040|104091.1|104041.1|104088.9|104038.9|15
1727228780000|2024-09-25 01:46:20|104090.1|104040.1|104095.1|104045.1|104095.7|104045.7|104088|104038|40
1727228790000|2024-09-25 01:46:30|104095.6|104045.6|104097.6|104047.6|104101|104051|104095.6|104045.6|33
1727228800000|2024-09-25 01:46:40|104097.5|104047.5|104096.7|104046.7|104097.5|104047.5|104094.1|104044.1|18
1727228810000|2024-09-25 01:46:50|104096|104046|104097.4|104047.4|104097.4|104047.4|104095.8|104045.8|6
1727228820000|2024-09-25 01:47:00|104097.5|104047.5|104092.6|104042.6|104097.9|104047.9|104091|104041|17
1727228830000|2024-09-25 01:47:10|104092.5|104042.5|104093.5|104043.5|104093.5|104043.5|104091.5|104041.5|14
1727228840000|2024-09-25 01:47:20|104093.7|104043.7|104095.7|104045.7|104096.3|104046.3|104093.3|104043.3|11
1727228850000|2024-09-25 01:47:30|104095.4|104045.4|104101.7|104051.7|104102.7|104052.7|104095|104045|21
1727228860000|2024-09-25 01:47:40|104101.1|104051.1|104099.2|104049.2|104101.7|104051.7|104097.7|104047.7|29
1727228870000|2024-09-25 01:47:50|104099.6|104049.6|104104.4|104054.4|104104.4|104054.4|104098|104048|38
1727228880000|2024-09-25 01:48:00|104104.5|104054.5|104106.7|104056.7|104106.7|104056.7|104104.5|104054.5|12
1727228890000|2024-09-25 01:48:10|104106.3|104056.3|104104.6|104054.6|104106.5|104056.5|104102.7|104052.7|21
1727228900000|2024-09-25 01:48:20|104104.4|104054.4|104103.6|104053.6|104105.3|104055.3|104101.9|104051.9|23
1727228910000|2024-09-25 01:48:30|104103.8|104053.8|104105|104055|104106.6|104056.6|104101.5|104051.5|49
1727228920000|2024-09-25 01:48:40|104106.7|104056.7|104105.5|104055.5|104108.2|104058.2|104105.2|104055.2|23
1727228930000|2024-09-25 01:48:50|104105.4|104055.4|104102.9|104052.9|104105.4|104055.4|104100.4|104050.4|39
1727228940000|2024-09-25 01:49:00|104103.2|104053.2|104104.7|104054.7|104105|104055|104102|104052|23
1727228950000|2024-09-25 01:49:10|104104.9|104054.9|104108.3|104058.3|104111|104061|104104.9|104054.9|32
1727228960000|2024-09-25 01:49:20|104108.7|104058.7|104122.5|104072.5|104123|104073|104107.3|104057.3|38
1727228970000|2024-09-25 01:49:30|104122|104072|104122.7|104072.7|104126.7|104076.7|104121.8|104071.8|41
1727228980000|2024-09-25 01:49:40|104119.8|104069.8|104122.9|104072.9|104126.1|104076.1|104118.9|104068.9|28
1727228990000|2024-09-25 01:49:50|104123.3|104073.3|104125.4|104075.4|104126.2|104076.2|104122.5|104072.5|24
1727229000000|2024-09-25 01:50:00|104125.9|104075.9|104137.2|104087.2|104137.2|104087.2|104125.9|104075.9|27
1727229010000|2024-09-25 01:50:10|104137.6|104087.6|104181.5|104131.5|104183.4|104133.4|104136.8|104086.8|45
1727229020000|2024-09-25 01:50:20|104180.8|104130.8|104176.3|104126.3|104180.8|104130.8|104164.8|104114.8|46
1727229030000|2024-09-25 01:50:30|104173.9|104123.9|104170.2|104120.2|104174.4|104124.4|104169.6|104119.6|28
1727229040000|2024-09-25 01:50:40|104170|104120|104157|104107|104171.8|104121.8|104155.3|104105.3|50
1727229050000|2024-09-25 01:50:50|104156.3|104106.3|104164.5|104114.5|104164.5|104114.5|104156.3|104106.3|27
1727229060000|2024-09-25 01:51:00|104166.2|104116.2|104166.5|104116.5|104166.9|104116.9|104165.1|104115.1|34
1727229070000|2024-09-25 01:51:10|104166.3|104116.3|104169|104119|104169.9|104119.9|104165|104115|37
1727229080000|2024-09-25 01:51:20|104167.5|104117.5|104170.5|104120.5|104170.5|104120.5|104164.3|104114.3|31
1727229090000|2024-09-25 01:51:30|104170.8|104120.8|104172.3|104122.3|104175.1|104125.1|104170|104120|39
1727229100000|2024-09-25 01:51:40|104171.2|104121.2|104171.4|104121.4|104173.1|104123.1|104170.9|104120.9|14
1727229110000|2024-09-25 01:51:50|104170.4|104120.4|104152.3|104102.3|104173.5|104123.5|104150.6|104100.6|35
1727229120000|2024-09-25 01:52:00|104152.6|104102.6|104154|104104|104154|104104|104150.6|104100.6|41
1727229130000|2024-09-25 01:52:10|104153.6|104103.6|104151.3|104101.3|104158.8|104108.8|104150.7|104100.7|38
1727229140000|2024-09-25 01:52:20|104150.9|104100.9|104150.9|104100.9|104151.5|104101.5|104150.1|104100.1|31
1727229150000|2024-09-25 01:52:30|104151.2|104101.2|104121.9|104071.9|104152.3|104102.3|104119.8|104069.8|40
1727229160000|2024-09-25 01:52:40|104123|104073|104120.9|104070.9|104123|104073|104113.8|104063.8|52
1727229170000|2024-09-25 01:52:50|104121.2|104071.2|104115.7|104065.7|104125.2|104075.2|104113.5|104063.5|49
1727229180000|2024-09-25 01:53:00|104113.1|104063.1|104115.4|104065.4|104120|104070|104111.7|104061.7|58
1727229190000|2024-09-25 01:53:10|104113.7|104063.7|104115.3|104065.3|104119.4|104069.4|104109.3|104059.3|67
1727229200000|2024-09-25 01:53:20|104115.5|104065.5|104112|104062|104123.5|104073.5|104112|104062|61
1727229210000|2024-09-25 01:53:30|104110.6|104060.6|104114|104064|104121.2|104071.2|104107.5|104057.5|60
1727229220000|2024-09-25 01:53:40|104114.3|104064.3|104117.6|104067.6|104121.6|104071.6|104108.1|104058.1|72
1727229230000|2024-09-25 01:53:50|104118.5|104068.5|104114.5|104064.5|104118.7|104068.7|104109.8|104059.8|68
1727229240000|2024-09-25 01:54:00|104115.8|104065.8|104119.5|104069.5|104123.4|104073.4|104108.7|104058.7|66
1727229250000|2024-09-25 01:54:10|104118.5|104068.5|104120.6|104070.6|104122.8|104072.8|104111.4|104061.4|58
1727229260000|2024-09-25 01:54:20|104120.8|104070.8|104114.8|104064.8|104120.8|104070.8|104111.6|104061.6|50
1727229270000|2024-09-25 01:54:30|104114.4|104064.4|104114.9|104064.9|104122.4|104072.4|104113.4|104063.4|54
1727229280000|2024-09-25 01:54:40|104116.4|104066.4|104115.5|104065.5|104122.3|104072.3|104113.5|104063.5|51
1727229290000|2024-09-25 01:54:50|104114.3|104064.3|104113.2|104063.2|104114.7|104064.7|104108.8|104058.8|43
1727229300000|2024-09-25 01:55:00|104114.2|104064.2|104111.9|104061.9|104114.3|104064.3|104103.4|104053.4|74
1727229310000|2024-09-25 01:55:10|104112.6|104062.6|104114.3|104064.3|104122.9|104072.9|104106.6|104056.6|72
1727229320000|2024-09-25 01:55:20|104113.8|104063.8|104116.7|104066.7|104122.1|104072.1|104110.7|104060.7|64
1727229330000|2024-09-25 01:55:30|104116.8|104066.8|104110.9|104060.9|104116.8|104066.8|104108.7|104058.7|51
1727229340000|2024-09-25 01:55:40|104111.9|104061.9|104111.4|104061.4|104114.8|104064.8|104105.3|104055.3|68
1727229350000|2024-09-25 01:55:50|104112.7|104062.7|104117.2|104067.2|104117.9|104067.9|104101.6|104051.6|68
1727229360000|2024-09-25 01:56:00|104116.9|104066.9|104118.5|104068.5|104119.9|104069.9|104108.2|104058.2|61
1727229370000|2024-09-25 01:56:10|104119.1|104069.1|104109|104059|104119.1|104069.1|104107.5|104057.5|54
1727229380000|2024-09-25 01:56:20|104108.6|104058.6|104115.2|104065.2|104118.2|104068.2|104108.3|104058.3|42
1727229390000|2024-09-25 01:56:30|104114.5|104064.5|104117.4|104067.4|104118.8|104068.8|104110.9|104060.9|55
1727229400000|2024-09-25 01:56:40|104118.2|104068.2|104113.5|104063.5|104122.6|104072.6|104112.3|104062.3|61
1727229410000|2024-09-25 01:56:50|104112.4|104062.4|104113.9|104063.9|104118.1|104068.1|104109.8|104059.8|55
1727229420000|2024-09-25 01:57:00|104112.2|104062.2|104111.1|104061.1|104113.8|104063.8|104104.1|104054.1|52
1727229430000|2024-09-25 01:57:10|104110.1|104060.1|104111.3|104061.3|104117.3|104067.3|104110.1|104060.1|34
1727229440000|2024-09-25 01:57:20|104111.2|104061.2|104111.7|104061.7|104116.4|104066.4|104107.4|104057.4|46
1727229450000|2024-09-25 01:57:30|104110|104060|104103.6|104053.6|104110.5|104060.5|104103.2|104053.2|62
1727229460000|2024-09-25 01:57:40|104105.7|104055.7|104114.3|104064.3|104115.9|104065.9|104102.8|104052.8|61
1727229470000|2024-09-25 01:57:50|104119.1|104069.1|104114.6|104064.6|104119.1|104069.1|104113.4|104063.4|28
1727229480000|2024-09-25 01:58:00|104114.2|104064.2|104104.6|104054.6|104116.1|104066.1|104103.3|104053.3|51
1727229490000|2024-09-25 01:58:10|104104.9|104054.9|104111.5|104061.5|104111.9|104061.9|104103.1|104053.1|29
1727229500000|2024-09-25 01:58:20|104111.1|104061.1|104106.6|104056.6|104111.1|104061.1|104100.4|104050.4|59
1727229510000|2024-09-25 01:58:30|104106.1|104056.1|104109.2|104059.2|104111.5|104061.5|104103.9|104053.9|42
1727229520000|2024-09-25 01:58:40|104109.9|104059.9|104110|104060|104112|104062|104102.8|104052.8|53
1727229530000|2024-09-25 01:58:50|104109|104059|104103.3|104053.3|104109.8|104059.8|104102.3|104052.3|31
1727229540000|2024-09-25 01:59:00|104103.8|104053.8|104102.1|104052.1|104114.8|104064.8|104102.1|104052.1|56
1727229550000|2024-09-25 01:59:10|104102.8|104052.8|104109.1|104059.1|104112.3|104062.3|104102.8|104052.8|62
1727229560000|2024-09-25 01:59:20|104111.3|104061.3|104114.6|104064.6|104114.6|104064.6|104104.9|104054.9|55
1727229570000|2024-09-25 01:59:30|104114.8|104064.8|104112.5|104062.5|104114.8|104064.8|104106.7|104056.7|53
1727229580000|2024-09-25 01:59:40|104112.2|104062.2|104112.2|104062.2|104112.5|104062.5|104109.3|104059.3|8
1727229590000|2024-09-25 01:59:50|104111.5|104061.5|104108.4|104058.4|104111.9|104061.9|104106.9|104056.9|19
1727229600000|2024-09-25 02:00:00|104108.8|104058.8|104109.7|104059.7|104110.7|104060.7|104101.6|104051.6|54
1727229610000|2024-09-25 02:00:10|104109.3|104059.3|104114.8|104064.8|104114.8|104064.8|104104.8|104054.8|54
1727229620000|2024-09-25 02:00:20|104115.3|104065.3|104101.4|104051.4|104115.4|104065.4|104100.5|104050.5|32
1727229630000|2024-09-25 02:00:30|104101.7|104051.7|104100.1|104050.1|104101.7|104051.7|104100.1|104050.1|6
1727229640000|2024-09-25 02:00:40|104101.4|104051.4|104103.1|104053.1|104109.6|104059.6|104099.3|104049.3|49
1727229650000|2024-09-25 02:00:50|104100.8|104050.8|104105.8|104055.8|104106.6|104056.6|104099.5|104049.5|45
1727229660000|2024-09-25 02:01:00|104107.7|104057.7|104097.3|104047.3|104107.7|104057.7|104096.8|104046.8|34
1727229670000|2024-09-25 02:01:10|104098.8|104048.8|104102|104052|104108.5|104058.5|104097.8|104047.8|29
1727229680000|2024-09-25 02:01:20|104101.6|104051.6|104095.1|104045.1|104103.6|104053.6|104089.6|104039.6|70
1727229690000|2024-09-25 02:01:30|104093.4|104043.4|104088.5|104038.5|104101.4|104051.4|104088.4|104038.4|50
1727229700000|2024-09-25 02:01:40|104087.6|104037.6|104088.4|104038.4|104090.3|104040.3|104087.5|104037.5|26
1727229710000|2024-09-25 02:01:50|104088.9|104038.9|104093.6|104043.6|104095.4|104045.4|104086.6|104036.6|56
1727229720000|2024-09-25 02:02:00|104093.9|104043.9|104093.1|104043.1|104094.7|104044.7|104091.3|104041.3|20
1727229730000|2024-09-25 02:02:10|104093.5|104043.5|104102.7|104052.7|104103.6|104053.6|104093.3|104043.3|26
1727229740000|2024-09-25 02:02:20|104103.1|104053.1|104106.2|104056.2|104109.4|104059.4|104101.4|104051.4|40
1727229750000|2024-09-25 02:02:30|104106.3|104056.3|104105.7|104055.7|104106.6|104056.6|104103.4|104053.4|16
1727229760000|2024-09-25 02:02:40|104105.8|104055.8|104105.3|104055.3|104105.9|104055.9|104104.9|104054.9|8
1727229770000|2024-09-25 02:02:50|104105.6|104055.6|104105|104055|104107.3|104057.3|104104.2|104054.2|20
1727229780000|2024-09-25 02:03:00|104104.7|104054.7|104112|104062|104112.3|104062.3|104104.7|104054.7|26
1727229790000|2024-09-25 02:03:10|104110.6|104060.6|104108.8|104058.8|104112.6|104062.6|104107.8|104057.8|32
1727229800000|2024-09-25 02:03:20|104110|104060|104103.4|104053.4|104114|104064|104101.1|104051.1|46
1727229810000|2024-09-25 02:03:30|104103.6|104053.6|104086.2|104036.2|104104.4|104054.4|104086.2|104036.2|39
1727229820000|2024-09-25 02:03:40|104085.5|104035.5|104085.6|104035.6|104090.9|104040.9|104083.6|104033.6|37
1727229830000|2024-09-25 02:03:50|104086.1|104036.1|104089.3|104039.3|104089.3|104039.3|104085.1|104035.1|17
1727229840000|2024-09-25 02:04:00|104089.4|104039.4|104089.9|104039.9|104091.2|104041.2|104085.3|104035.3|38
1727229850000|2024-09-25 02:04:10|104090.2|104040.2|104089.3|104039.3|104091.7|104041.7|104089.3|104039.3|25
1727229860000|2024-09-25 02:04:20|104088.6|104038.6|104090.7|104040.7|104090.7|104040.7|104087.4|104037.4|25
1727229870000|2024-09-25 02:04:30|104090.4|104040.4|104086.1|104036.1|104090.7|104040.7|104085.7|104035.7|38
1727229880000|2024-09-25 02:04:40|104085.9|104035.9|104085|104035|104087.9|104037.9|104083.8|104033.8|43
1727229890000|2024-09-25 02:04:50|104084.5|104034.5|104077.7|104027.7|104084.5|104034.5|104072.3|104022.3|64
1727229900000|2024-09-25 02:05:00|104078.2|104028.2|104072.6|104022.6|104078.2|104028.2|104070.7|104020.7|43
1727229910000|2024-09-25 02:05:10|104072.4|104022.4|104068.3|104018.3|104072.4|104022.4|104068.1|104018.1|27
1727229920000|2024-09-25 02:05:20|104068.5|104018.5|104074|104024|104074|104024|104062|104012|36
1727229930000|2024-09-25 02:05:30|104074.3|104024.3|104078.8|104028.8|104082.7|104032.7|104073.9|104023.9|35
1727229940000|2024-09-25 02:05:40|104079.1|104029.1|104069.8|104019.8|104079.8|104029.8|104069.8|104019.8|33
1727229950000|2024-09-25 02:05:50|104070.2|104020.2|104070.7|104020.7|104073.2|104023.2|104066.1|104016.1|56
1727229960000|2024-09-25 02:06:00|104069.9|104019.9|104062.7|104012.7|104069.9|104019.9|104062.7|104012.7|26
1727229970000|2024-09-25 02:06:10|104062.1|104012.1|104064.3|104014.3|104067.1|104017.1|104061|104011|31
1727229980000|2024-09-25 02:06:20|104064.5|104014.5|104063.7|104013.7|104066.7|104016.7|104063.7|104013.7|27
1727229990000|2024-09-25 02:06:30|104064.3|104014.3|104066.9|104016.9|104067.2|104017.2|104061.2|104011.2|22
1727230000000|2024-09-25 02:06:40|104065.5|104015.5|104055.6|104005.6|104065.5|104015.5|104054.9|104004.9|22
1727230010000|2024-09-25 02:06:50|104055.5|104005.5|104058.1|104008.1|104059.9|104009.9|104055.4|104005.4|21
1727230020000|2024-09-25 02:07:00|104058.4|104008.4|104054.4|104004.4|104059.6|104009.6|104053.8|104003.8|34
1727230030000|2024-09-25 02:07:10|104054.5|104004.5|104054.4|104004.4|104058.6|104008.6|104052.2|104002.2|41
1727230040000|2024-09-25 02:07:20|104054.1|104004.1|104053.7|104003.7|104056.4|104006.4|104052.2|104002.2|45
1727230050000|2024-09-25 02:07:30|104053.9|104003.9|104052.5|104002.5|104056.8|104006.8|104051.7|104001.7|25
1727230060000|2024-09-25 02:07:40|104054.5|104004.5|104052.8|104002.8|104054.5|104004.5|104052.8|104002.8|16
1727230070000|2024-09-25 02:07:50|104052.9|104002.9|104064.3|104014.3|104064.9|104014.9|104052.9|104002.9|46
1727230080000|2024-09-25 02:08:00|104064|104014|104058.3|104008.3|104065.6|104015.6|104058.1|104008.1|36
1727230090000|2024-09-25 02:08:10|104058.2|104008.2|104058|104008|104062.8|104012.8|104057.8|104007.8|49
1727230100000|2024-09-25 02:08:20|104058.3|104008.3|104060.4|104010.4|104060.4|104010.4|104054.6|104004.6|34
1727230110000|2024-09-25 02:08:30|104065.9|104015.9|104059.5|104009.5|104065.9|104015.9|104057.1|104007.1|44
1727230120000|2024-09-25 02:08:40|104059|104009|104059.2|104009.2|104059.8|104009.8|104058.3|104008.3|40
1727230130000|2024-09-25 02:08:50|104059.1|104009.1|104062.9|104012.9|104062.9|104012.9|104059.1|104009.1|14
1727230140000|2024-09-25 02:09:00|104061.1|104011.1|104053.2|104003.2|104063.2|104013.2|104052.2|104002.2|57
1727230150000|2024-09-25 02:09:10|104052.3|104002.3|104054.1|104004.1|104057.6|104007.6|104049.4|103999.4|42
1727230160000|2024-09-25 02:09:20|104054.3|104004.3|104058.5|104008.5|104059.9|104009.9|104050.8|104000.8|42
1727230170000|2024-09-25 02:09:30|104057.7|104007.7|104056.2|104006.2|104063.9|104013.9|104052.4|104002.4|56
1727230180000|2024-09-25 02:09:40|104054.5|104004.5|104048|103998|104055|104005|104047.4|103997.4|24
1727230190000|2024-09-25 02:09:50|104048.6|103998.6|104057|104007|104057.8|104007.8|104048.6|103998.6|46
1727230200000|2024-09-25 02:10:00|104057.7|104007.7|104052.7|104002.7|104057.7|104007.7|104046.8|103996.8|49
1727230210000|2024-09-25 02:10:10|104052|104002|104052|104002|104055.9|104005.9|104049.9|103999.9|45
1727230220000|2024-09-25 02:10:20|104054.7|104004.7|104052.4|104002.4|104059.9|104009.9|104052.1|104002.1|40
1727230230000|2024-09-25 02:10:30|104052|104002|104053.2|104003.2|104056.8|104006.8|104051.7|104001.7|48
1727230240000|2024-09-25 02:10:40|104054.1|104004.1|104058.4|104008.4|104058.4|104008.4|104052|104002|48
1727230250000|2024-09-25 02:10:50|104058.1|104008.1|104057.3|104007.3|104058.7|104008.7|104051|104001|42
1727230260000|2024-09-25 02:11:00|104057|104007|104061.1|104011.1|104061.1|104011.1|104052.5|104002.5|54
1727230270000|2024-09-25 02:11:10|104062.8|104012.8|104056.9|104006.9|104062.8|104012.8|104056.2|104006.2|45
1727230280000|2024-09-25 02:11:20|104057.1|104007.1|104057.7|104007.7|104065.4|104015.4|104056.9|104006.9|54
1727230290000|2024-09-25 02:11:30|104056.1|104006.1|104049.7|103999.7|104056.5|104006.5|104047.8|103997.8|42
1727230300000|2024-09-25 02:11:40|104050.4|104000.4|104052|104002|104055.3|104005.3|104049.4|103999.4|33
1727230310000|2024-09-25 02:11:50|104051.9|104001.9|104054|104004|104056.7|104006.7|104050.7|104000.7|30
1727230320000|2024-09-25 02:12:00|104054.1|104004.1|104054.6|104004.6|104055.5|104005.5|104049.4|103999.4|36
1727230330000|2024-09-25 02:12:10|104054.9|104004.9|104066.1|104016.1|104066.1|104016.1|104054.8|104004.8|29
1727230340000|2024-09-25 02:12:20|104066.4|104016.4|104068.3|104018.3|104068.3|104018.3|104064.4|104014.4|20
1727230350000|2024-09-25 02:12:30|104068.8|104018.8|104076.1|104026.1|104077.9|104027.9|104068.2|104018.2|37
1727230360000|2024-09-25 02:12:40|104075.8|104025.8|104076.1|104026.1|104079.2|104029.2|104072.9|104022.9|49
1727230370000|2024-09-25 02:12:50|104077|104027|104078.2|104028.2|104081|104031|104073.5|104023.5|38
1727230380000|2024-09-25 02:13:00|104077.7|104027.7|104081.8|104031.8|104089.1|104039.1|104077.2|104027.2|25
1727230390000|2024-09-25 02:13:10|104081.1|104031.1|104077.7|104027.7|104083.6|104033.6|104077.2|104027.2|39
1727230400000|2024-09-25 02:13:20|104078|104028|104089.6|104039.6|104090.2|104040.2|104078|104028|30
1727230410000|2024-09-25 02:13:30|104089.7|104039.7|104084.5|104034.5|104090.2|104040.2|104083.8|104033.8|33
1727230420000|2024-09-25 02:13:40|104084.4|104034.4|104084.7|104034.7|104086.4|104036.4|104083.9|104033.9|26
1727230430000|2024-09-25 02:13:50|104085|104035|104085.5|104035.5|104085.6|104035.6|104084.6|104034.6|10
1727230440000|2024-09-25 02:14:00|104083.4|104033.4|104079.9|104029.9|104083.4|104033.4|104077.8|104027.8|55
1727230450000|2024-09-25 02:14:10|104078.5|104028.5|104084.6|104034.6|104085.1|104035.1|104078.5|104028.5|21
1727230460000|2024-09-25 02:14:20|104084.3|104034.3|104079.5|104029.5|104084.3|104034.3|104078.7|104028.7|48
1727230470000|2024-09-25 02:14:30|104078.8|104028.8|104081.4|104031.4|104081.9|104031.9|104075.5|104025.5|22
1727230480000|2024-09-25 02:14:40|104081.6|104031.6|104079.1|104029.1|104081.7|104031.7|104078.3|104028.3|25
1727230490000|2024-09-25 02:14:50|104078.8|104028.8|104077.6|104027.6|104079.9|104029.9|104077|104027|25
1727230500000|2024-09-25 02:15:00|104077.3|104027.3|104074.4|104024.4|104078.7|104028.7|104073.1|104023.1|13
1727230510000|2024-09-25 02:15:10|104074.9|104024.9|104077.1|104027.1|104077.9|104027.9|104074.9|104024.9|15
1727230520000|2024-09-25 02:15:20|104076.9|104026.9|104078.6|104028.6|104079.8|104029.8|104073.9|104023.9|28
1727230530000|2024-09-25 02:15:30|104078.3|104028.3|104077.4|104027.4|104078.6|104028.6|104076.2|104026.2|20
1727230540000|2024-09-25 02:15:40|104077.5|104027.5|104079.1|104029.1|104079.1|104029.1|104077.3|104027.3|9
1727230550000|2024-09-25 02:15:50|104079.4|104029.4|104077.3|104027.3|104081.4|104031.4|104077.1|104027.1|24
1727230560000|2024-09-25 02:16:00|104077.8|104027.8|104079.6|104029.6|104079.9|104029.9|104077.8|104027.8|22
1727230570000|2024-09-25 02:16:10|104079.3|104029.3|104074|104024|104080.2|104030.2|104074|104024|29
1727230580000|2024-09-25 02:16:20|104073.1|104023.1|104069.2|104019.2|104075.3|104025.3|104063.9|104013.9|36
1727230590000|2024-09-25 02:16:30|104069.5|104019.5|104061.8|104011.8|104070.1|104020.1|104060.2|104010.2|22
1727230600000|2024-09-25 02:16:40|104063.8|104013.8|104061.1|104011.1|104064.1|104014.1|104060|104010|29
1727230610000|2024-09-25 02:16:50|104060.2|104010.2|104058.6|104008.6|104063.4|104013.4|104054.1|104004.1|39
1727230620000|2024-09-25 02:17:00|104059|104009|104055.8|104005.8|104059.3|104009.3|104050.3|104000.3|36
1727230630000|2024-09-25 02:17:10|104054.2|104004.2|104053.5|104003.5|104057.2|104007.2|104044.4|103994.4|40
1727230640000|2024-09-25 02:17:20|104054.1|104004.1|104061.1|104011.1|104061.9|104011.9|104050.5|104000.5|39
1727230650000|2024-09-25 02:17:30|104060.7|104010.7|104062.9|104012.9|104062.9|104012.9|104060|104010|24
1727230660000|2024-09-25 02:17:40|104061.5|104011.5|104061.5|104011.5|104062.3|104012.3|104060.7|104010.7|12
1727230670000|2024-09-25 02:17:50|104061.9|104011.9|104061.8|104011.8|104062.4|104012.4|104058.3|104008.3|37
1727230680000|2024-09-25 02:18:00|104062.1|104012.1|104063.8|104013.8|104064|104014|104061.7|104011.7|23
1727230690000|2024-09-25 02:18:10|104064|104014|104066.7|104016.7|104073.7|104023.7|104063.9|104013.9|43
1727230700000|2024-09-25 02:18:20|104066.3|104016.3|104066.1|104016.1|104066.7|104016.7|104065.7|104015.7|29
1727230710000|2024-09-25 02:18:30|104066|104016|104066.4|104016.4|104066.6|104016.6|104063.8|104013.8|23
1727230720000|2024-09-25 02:18:40|104066.3|104016.3|104067.2|104017.2|104067.3|104017.3|104066.3|104016.3|22
1727230730000|2024-09-25 02:18:50|104067.1|104017.1|104066.5|104016.5|104068.1|104018.1|104064.5|104014.5|23
1727230740000|2024-09-25 02:19:00|104066.2|104016.2|104073.7|104023.7|104074.6|104024.6|104066|104016|44
1727230750000|2024-09-25 02:19:10|104074.2|104024.2|104076.6|104026.6|104081.4|104031.4|104073.7|104023.7|34
1727230760000|2024-09-25 02:19:20|104077.1|104027.1|104079.9|104029.9|104080.1|104030.1|104077.1|104027.1|13
1727230770000|2024-09-25 02:19:30|104079.8|104029.8|104079.5|104029.5|104080.4|104030.4|104078.7|104028.7|22
1727230780000|2024-09-25 02:19:40|104079.7|104029.7|104077.5|104027.5|104080.3|104030.3|104072.2|104022.2|40
1727230790000|2024-09-25 02:19:50|104078.3|104028.3|104073.5|104023.5|104078.3|104028.3|104072.6|104022.6|31
1727230800000|2024-09-25 02:20:00|104073.3|104023.3|104074.5|104024.5|104075.7|104025.7|104072.4|104022.4|29
1727230810000|2024-09-25 02:20:10|104074.6|104024.6|104074|104024|104079.5|104029.5|104072.3|104022.3|35
1727230820000|2024-09-25 02:20:20|104074.8|104024.8|104053|104003|104077.2|104027.2|104050.7|104000.7|54
1727230830000|2024-09-25 02:20:30|104054.3|104004.3|104050.1|104000.1|104056.9|104006.9|104047.3|103997.3|40
1727230840000|2024-09-25 02:20:40|104050.5|104000.5|104057.8|104007.8|104060.6|104010.6|104050.5|104000.5|46
1727230850000|2024-09-25 02:20:50|104057.4|104007.4|104063.7|104013.7|104064|104014|104057.3|104007.3|18
1727230860000|2024-09-25 02:21:00|104064.1|104014.1|104075.4|104025.4|104079.4|104029.4|104063.9|104013.9|35
1727230870000|2024-09-25 02:21:10|104075.7|104025.7|104072.4|104022.4|104075.7|104025.7|104072.4|104022.4|23
1727230880000|2024-09-25 02:21:20|104072.8|104022.8|104072|104022|104074.7|104024.7|104069.8|104019.8|24
1727230890000|2024-09-25 02:21:30|104072.2|104022.2|104070.3|104020.3|104075.4|104025.4|104069.9|104019.9|20
1727230900000|2024-09-25 02:21:40|104070|104020|104066.3|104016.3|104074.2|104024.2|104064.8|104014.8|42
1727230910000|2024-09-25 02:21:50|104066.2|104016.2|104075.5|104025.5|104078.4|104028.4|104065.4|104015.4|46
1727230920000|2024-09-25 02:22:00|104076.3|104026.3|104075.6|104025.6|104077.5|104027.5|104075.6|104025.6|10
1727230930000|2024-09-25 02:22:10|104075.4|104025.4|104076.1|104026.1|104082.3|104032.3|104074.9|104024.9|38
1727230940000|2024-09-25 02:22:20|104076.5|104026.5|104080.1|104030.1|104080.1|104030.1|104076.3|104026.3|30
1727230950000|2024-09-25 02:22:30|104080|104030|104079.9|104029.9|104081.3|104031.3|104079.5|104029.5|13
1727230960000|2024-09-25 02:22:40|104079.8|104029.8|104080.6|104030.6|104089.7|104039.7|104079.4|104029.4|29
1727230970000|2024-09-25 02:22:50|104080.4|104030.4|104081.5|104031.5|104081.7|104031.7|104078.7|104028.7|23
1727230980000|2024-09-25 02:23:00|104081.2|104031.2|104081|104031|104082.9|104032.9|104080.3|104030.3|28
1727230990000|2024-09-25 02:23:10|104081.3|104031.3|104068|104018|104081.3|104031.3|104066.6|104016.6|35
1727231000000|2024-09-25 02:23:20|104066.6|104016.6|104077.1|104027.1|104077.1|104027.1|104064.8|104014.8|34
1727231010000|2024-09-25 02:23:30|104077.4|104027.4|104074.3|104024.3|104077.4|104027.4|104073|104023|16
1727231020000|2024-09-25 02:23:40|104073.9|104023.9|104071.7|104021.7|104074.4|104024.4|104071.5|104021.5|13
1727231030000|2024-09-25 02:23:50|104072.6|104022.6|104074.3|104024.3|104074.3|104024.3|104070.7|104020.7|32
1727231040000|2024-09-25 02:24:00|104074.7|104024.7|104071.4|104021.4|104075|104025|104071.2|104021.2|16
1727231050000|2024-09-25 02:24:10|104071.1|104021.1|104071.3|104021.3|104072.1|104022.1|104070.9|104020.9|7
1727231060000|2024-09-25 02:24:20|104072.1|104022.1|104073.1|104023.1|104073.6|104023.6|104072.1|104022.1|7
1727231070000|2024-09-25 02:24:30|104073.3|104023.3|104076|104026|104076.4|104026.4|104073.3|104023.3|14
1727231080000|2024-09-25 02:24:40|104075.8|104025.8|104075|104025|104076|104026|104071.8|104021.8|17
1727231090000|2024-09-25 02:24:50|104075.1|104025.1|104075.6|104025.6|104076.6|104026.6|104073.8|104023.8|21
1727231100000|2024-09-25 02:25:00|104075.8|104025.8|104075.5|104025.5|104076.2|104026.2|104074.4|104024.4|8
1727231110000|2024-09-25 02:25:10|104075.3|104025.3|104077.7|104027.7|104077.7|104027.7|104074.9|104024.9|15
1727231120000|2024-09-25 02:25:20|104078.8|104028.8|104075.1|104025.1|104078.8|104028.8|104075.1|104025.1|13
1727231130000|2024-09-25 02:25:30|104075.3|104025.3|104074|104024|104076.5|104026.5|104072.9|104022.9|18
1727231140000|2024-09-25 02:25:40|104075.5|104025.5|104075.9|104025.9|104076.3|104026.3|104074.1|104024.1|13
1727231150000|2024-09-25 02:25:50|104074.4|104024.4|104081|104031|104081.3|104031.3|104074|104024|29
1727231160000|2024-09-25 02:26:00|104080.6|104030.6|104080.2|104030.2|104081.9|104031.9|104079.3|104029.3|31
1727231170000|2024-09-25 02:26:10|104080.6|104030.6|104079.7|104029.7|104081.3|104031.3|104078.7|104028.7|32
1727231180000|2024-09-25 02:26:20|104079.8|104029.8|104076.7|104026.7|104080.2|104030.2|104076.7|104026.7|17
1727231190000|2024-09-25 02:26:30|104076.5|104026.5|104083.1|104033.1|104083.1|104033.1|104075.9|104025.9|31
1727231200000|2024-09-25 02:26:40|104083.4|104033.4|104083.2|104033.2|104084.9|104034.9|104081.5|104031.5|31
1727231210000|2024-09-25 02:26:50|104081.9|104031.9|104081.8|104031.8|104082.4|104032.4|104080.2|104030.2|22
1727231220000|2024-09-25 02:27:00|104081.5|104031.5|104086|104036|104090|104040|104081|104031|25
1727231230000|2024-09-25 02:27:10|104085.7|104035.7|104085.8|104035.8|104089.7|104039.7|104085.4|104035.4|23
1727231240000|2024-09-25 02:27:20|104086|104036|104088.6|104038.6|104088.7|104038.7|104085.9|104035.9|18
1727231250000|2024-09-25 02:27:30|104089.2|104039.2|104091.7|104041.7|104094.7|104044.7|104089.1|104039.1|24
1727231260000|2024-09-25 02:27:40|104092.2|104042.2|104090.1|104040.1|104094.6|104044.6|104089.7|104039.7|17
1727231270000|2024-09-25 02:27:50|104089.6|104039.6|104069.2|104019.2|104092.7|104042.7|104069.2|104019.2|21
1727231280000|2024-09-25 02:28:00|104069.7|104019.7|104066.2|104016.2|104071.5|104021.5|104065.5|104015.5|35
1727231290000|2024-09-25 02:28:10|104065.7|104015.7|104061.9|104011.9|104065.8|104015.8|104060.7|104010.7|27
1727231300000|2024-09-25 02:28:20|104062.3|104012.3|104060.7|104010.7|104062.3|104012.3|104059.9|104009.9|15
1727231310000|2024-09-25 02:28:30|104060.9|104010.9|104060.2|104010.2|104061|104011|104055.3|104005.3|25
1727231320000|2024-09-25 02:28:40|104060.3|104010.3|104055.5|104005.5|104060.3|104010.3|104055|104005|21
1727231330000|2024-09-25 02:28:50|104055.1|104005.1|104057.5|104007.5|104057.8|104007.8|104052.9|104002.9|19
1727231340000|2024-09-25 02:29:00|104057.2|104007.2|104055.2|104005.2|104057.2|104007.2|104049.1|103999.1|40
1727231350000|2024-09-25 02:29:10|104055.1|104005.1|104049|103999|104055.1|104005.1|104049|103999|17
1727231360000|2024-09-25 02:29:20|104048.2|103998.2|104050.9|104000.9|104055.5|104005.5|104045.6|103995.6|29
1727231370000|2024-09-25 02:29:30|104052.5|104002.5|104057.6|104007.6|104057.6|104007.6|104051|104001|19
1727231380000|2024-09-25 02:29:40|104057.4|104007.4|104048|103998|104057.4|104007.4|104047.7|103997.7|29
1727231390000|2024-09-25 02:29:50|104047.4|103997.4|104048.1|103998.1|104050.3|104000.3|104045.3|103995.3|33
1727231400000|2024-09-25 02:30:00|104047.9|103997.9|104047.2|103997.2|104050.5|104000.5|104043.9|103993.9|18
1727231410000|2024-09-25 02:30:10|104047.1|103997.1|104048.8|103998.8|104048.9|103998.9|104045.7|103995.7|19
1727231420000|2024-09-25 02:30:20|104048.5|103998.5|104048.5|103998.5|104051|104001|104048.3|103998.3|18
1727231430000|2024-09-25 02:30:30|104050.1|104000.1|104049.5|103999.5|104056.1|104006.1|104047.9|103997.9|28
1727231440000|2024-09-25 02:30:40|104049.8|103999.8|104055.3|104005.3|104057.1|104007.1|104049.8|103999.8|30
1727231450000|2024-09-25 02:30:50|104057|104007|104054.3|104004.3|104057.1|104007.1|104051.5|104001.5|32
1727231460000|2024-09-25 02:31:00|104055.1|104005.1|104060.3|104010.3|104060.3|104010.3|104052.5|104002.5|25
1727231470000|2024-09-25 02:31:10|104060.2|104010.2|104061|104011|104061|104011|104059.4|104009.4|14
1727231480000|2024-09-25 02:31:20|104060.8|104010.8|104064.7|104014.7|104064.7|104014.7|104052.9|104002.9|39
1727231490000|2024-09-25 02:31:30|104064.4|104014.4|104058.8|104008.8|104064.4|104014.4|104056.9|104006.9|28
1727231500000|2024-09-25 02:31:40|104058.5|104008.5|104053.7|104003.7|104058.5|104008.5|104053.7|104003.7|15
1727231510000|2024-09-25 02:31:50|104053.4|104003.4|104054|104004|104056|104006|104050.8|104000.8|33
1727231520000|2024-09-25 02:32:00|104054.4|104004.4|104050.1|104000.1|104054.9|104004.9|104048.5|103998.5|30
1727231530000|2024-09-25 02:32:10|104049.9|103999.9|104049.5|103999.5|104051|104001|104047.5|103997.5|25
1727231540000|2024-09-25 02:32:20|104049.6|103999.6|104048.8|103998.8|104053.7|104003.7|104047.9|103997.9|27
1727231550000|2024-09-25 02:32:30|104047.3|103997.3|104055|104005|104057.6|104007.6|104047.3|103997.3|39
1727231560000|2024-09-25 02:32:40|104055.1|104005.1|104057|104007|104057.4|104007.4|104051.8|104001.8|47
1727231570000|2024-09-25 02:32:50|104056|104006|104055|104005|104056|104006|104052.4|104002.4|26
1727231580000|2024-09-25 02:33:00|104053.7|104003.7|104057.4|104007.4|104057.6|104007.6|104050.3|104000.3|33
1727231590000|2024-09-25 02:33:10|104057.8|104007.8|104058.7|104008.7|104059.1|104009.1|104057.3|104007.3|22
1727231600000|2024-09-25 02:33:20|104058.9|104008.9|104057|104007|104059.9|104009.9|104057|104007|17
1727231610000|2024-09-25 02:33:30|104058.3|104008.3|104059|104009|104059.3|104009.3|104055.7|104005.7|22
1727231620000|2024-09-25 02:33:40|104058.9|104008.9|104055.3|104005.3|104059.3|104009.3|104053|104003|35
1727231630000|2024-09-25 02:33:50|104055.4|104005.4|104052.1|104002.1|104058.9|104008.9|104051.2|104001.2|32
1727231640000|2024-09-25 02:34:00|104052.3|104002.3|104056.1|104006.1|104056.1|104006.1|104050.8|104000.8|25
1727231650000|2024-09-25 02:34:10|104056.9|104006.9|104054.9|104004.9|104056.9|104006.9|104054|104004|15
1727231660000|2024-09-25 02:34:20|104055.5|104005.5|104055.5|104005.5|104055.5|104005.5|104055.2|104005.2|5
1727231670000|2024-09-25 02:34:30|104055.7|104005.7|104052.2|104002.2|104055.7|104005.7|104051.1|104001.1|17
1727231680000|2024-09-25 02:34:40|104051.7|104001.7|104053.9|104003.9|104054.5|104004.5|104050.6|104000.6|26
1727231690000|2024-09-25 02:34:50|104052.7|104002.7|104051.2|104001.2|104052.7|104002.7|104047.1|103997.1|21
1727231700000|2024-09-25 02:35:00|104051.3|104001.3|104052.2|104002.2|104052.6|104002.6|104049.4|103999.4|15
1727231710000|2024-09-25 02:35:10|104052.5|104002.5|104051.9|104001.9|104053.5|104003.5|104051.9|104001.9|17
1727231720000|2024-09-25 02:35:20|104051.6|104001.6|104045.1|103995.1|104051.9|104001.9|104043.3|103993.3|47
1727231730000|2024-09-25 02:35:30|104045.2|103995.2|104048.7|103998.7|104051.9|104001.9|104043.7|103993.7|43
1727231740000|2024-09-25 02:35:40|104048.4|103998.4|104043|103993|104050.6|104000.6|104039.7|103989.7|40
1727231750000|2024-09-25 02:35:50|104042.8|103992.8|104036.9|103986.9|104042.8|103992.8|104035.8|103985.8|24
1727231760000|2024-09-25 02:36:00|104036.6|103986.6|104036.7|103986.7|104040|103990|104035.4|103985.4|32
1727231770000|2024-09-25 02:36:10|104036.8|103986.8|104042.2|103992.2|104042.2|103992.2|104035.6|103985.6|25
1727231780000|2024-09-25 02:36:20|104042.1|103992.1|104050.7|104000.7|104050.7|104000.7|104040|103990|26
1727231790000|2024-09-25 02:36:30|104051|104001|104048.2|103998.2|104051.5|104001.5|104046.1|103996.1|22
1727231800000|2024-09-25 02:36:40|104047.9|103997.9|104047.3|103997.3|104048.8|103998.8|104043.8|103993.8|30
1727231810000|2024-09-25 02:36:50|104047.1|103997.1|104049|103999|104049|103999|104044.7|103994.7|14
1727231820000|2024-09-25 02:37:00|104048.9|103998.9|104040.6|103990.6|104050.3|104000.3|104039|103989|51
1727231830000|2024-09-25 02:37:10|104040.9|103990.9|104041.8|103991.8|104041.9|103991.9|104039.5|103989.5|31
1727231840000|2024-09-25 02:37:20|104041.6|103991.6|104039.3|103989.3|104043|103993|104039.1|103989.1|30
1727231850000|2024-09-25 02:37:30|104039.6|103989.6|104040.8|103990.8|104041.1|103991.1|104038.7|103988.7|15
1727231860000|2024-09-25 02:37:40|104040.6|103990.6|104041|103991|104041.3|103991.3|104038.3|103988.3|15
1727231870000|2024-09-25 02:37:50|104042.1|103992.1|104040.5|103990.5|104043.1|103993.1|104040.3|103990.3|29
1727231880000|2024-09-25 02:38:00|104040.7|103990.7|104037.2|103987.2|104041.6|103991.6|104034.9|103984.9|26
1727231890000|2024-09-25 02:38:10|104037.4|103987.4|104038|103988|104041.3|103991.3|104034.1|103984.1|29
1727231900000|2024-09-25 02:38:20|104039.1|103989.1|104035|103985|104039.1|103989.1|104031.2|103981.2|30
1727231910000|2024-09-25 02:38:30|104036.1|103986.1|104041.1|103991.1|104043|103993|104034.8|103984.8|47
1727231920000|2024-09-25 02:38:40|104039.7|103989.7|104038.9|103988.9|104046.8|103996.8|104038.9|103988.9|29
1727231930000|2024-09-25 02:38:50|104040.5|103990.5|104040.2|103990.2|104041.2|103991.2|104037|103987|47
1727231940000|2024-09-25 02:39:00|104040.1|103990.1|104042|103992|104042|103992|104035.6|103985.6|26
1727231950000|2024-09-25 02:39:10|104040.7|103990.7|104042.2|103992.2|104042.4|103992.4|104040.7|103990.7|9
1727231960000|2024-09-25 02:39:20|104042.1|103992.1|104042.1|103992.1|104042.4|103992.4|104042.1|103992.1|6
1727231970000|2024-09-25 02:39:30|104042|103992|104041.7|103991.7|104042.4|103992.4|104041.7|103991.7|6
1727231980000|2024-09-25 02:39:40|104041.8|103991.8|104041.9|103991.9|104041.9|103991.9|104041.8|103991.8|2
1727231990000|2024-09-25 02:39:50|104041.5|103991.5|104041.1|103991.1|104042|103992|104041.1|103991.1|13
1727232000000|2024-09-25 02:40:00|104040.1|103990.1|104040.2|103990.2|104040.5|103990.5|104037.4|103987.4|18
1727232010000|2024-09-25 02:40:10|104040.3|103990.3|104040.6|103990.6|104040.7|103990.7|104038.4|103988.4|11
1727232020000|2024-09-25 02:40:20|104040.7|103990.7|104042.5|103992.5|104047.3|103997.3|104040.6|103990.6|21
1727232030000|2024-09-25 02:40:30|104042.8|103992.8|104033.4|103983.4|104043.2|103993.2|104029.8|103979.8|35
1727232040000|2024-09-25 02:40:40|104033.6|103983.6|104036.4|103986.4|104037.5|103987.5|104030.1|103980.1|17
1727232050000|2024-09-25 02:40:50|104036.9|103986.9|104038.4|103988.4|104038.4|103988.4|104036.6|103986.6|10
1727232060000|2024-09-25 02:41:00|104038.1|103988.1|104041|103991|104042.4|103992.4|104038.1|103988.1|26
1727232070000|2024-09-25 02:41:10|104040.7|103990.7|104042.5|103992.5|104042.5|103992.5|104040.7|103990.7|9
1727232080000|2024-09-25 02:41:20|104042.4|103992.4|104041.7|103991.7|104042.5|103992.5|104041.7|103991.7|9
1727232090000|2024-09-25 02:41:30|104041.8|103991.8|104046.2|103996.2|104046.8|103996.8|104040.8|103990.8|11
1727232100000|2024-09-25 02:41:40|104043.9|103993.9|104039.7|103989.7|104044.3|103994.3|104039.2|103989.2|35
1727232110000|2024-09-25 02:41:50|104039.2|103989.2|104038.8|103988.8|104041.8|103991.8|104037.4|103987.4|19
1727232120000|2024-09-25 02:42:00|104038.6|103988.6|104039.3|103989.3|104039.6|103989.6|104036.9|103986.9|34
1727232130000|2024-09-25 02:42:10|104039.7|103989.7|104037.7|103987.7|104039.7|103989.7|104033.4|103983.4|36
1727232140000|2024-09-25 02:42:20|104037.8|103987.8|104040|103990|104040|103990|104031.8|103981.8|33
1727232150000|2024-09-25 02:42:30|104039.8|103989.8|104035|103985|104039.8|103989.8|104034.8|103984.8|10
1727232160000|2024-09-25 02:42:40|104033.8|103983.8|104033.7|103983.7|104035.4|103985.4|104032.8|103982.8|24
1727232170000|2024-09-25 02:42:50|104033.3|103983.3|104033.9|103983.9|104034.9|103984.9|104029.9|103979.9|47
1727232180000|2024-09-25 02:43:00|104034|103984|104033.6|103983.6|104034|103984|104032.4|103982.4|23
1727232190000|2024-09-25 02:43:10|104033.4|103983.4|104033|103983|104034.6|103984.6|104032.6|103982.6|40
1727232200000|2024-09-25 02:43:20|104033.3|103983.3|104029.8|103979.8|104033.3|103983.3|104023|103973|33
1727232210000|2024-09-25 02:43:30|104029.7|103979.7|104032.7|103982.7|104032.7|103982.7|104029.3|103979.3|21
1727232220000|2024-09-25 02:43:40|104032.9|103982.9|104036.8|103986.8|104037.8|103987.8|104032.9|103982.9|9
1727232230000|2024-09-25 02:43:50|104036.5|103986.5|104034.9|103984.9|104036.5|103986.5|104034|103984|17
1727232240000|2024-09-25 02:44:00|104034.8|103984.8|104034.8|103984.8|104035.5|103985.5|104034.1|103984.1|17
1727232250000|2024-09-25 02:44:10|104034.3|103984.3|104035.7|103985.7|104036.3|103986.3|104032.7|103982.7|24
1727232260000|2024-09-25 02:44:20|104035.6|103985.6|104026.4|103976.4|104035.6|103985.6|104025|103975|39
1727232270000|2024-09-25 02:44:30|104026.5|103976.5|104028|103978|104030.7|103980.7|104022.9|103972.9|33
1727232280000|2024-09-25 02:44:40|104028.2|103978.2|104027.6|103977.6|104030.6|103980.6|104027.2|103977.2|30
1727232290000|2024-09-25 02:44:50|104027.2|103977.2|104030|103980|104030.1|103980.1|104024|103974|34
1727232300000|2024-09-25 02:45:00|104029.6|103979.6|104030.3|103980.3|104031.1|103981.1|104027.2|103977.2|35
1727232310000|2024-09-25 02:45:10|104030.1|103980.1|104025.8|103975.8|104030.7|103980.7|104023.6|103973.6|33
1727232320000|2024-09-25 02:45:20|104027.1|103977.1|104020.8|103970.8|104027.8|103977.8|104018.9|103968.9|41
1727232330000|2024-09-25 02:45:30|104019|103969|104023.3|103973.3|104028|103978|104019|103969|39
1727232340000|2024-09-25 02:45:40|104023.1|103973.1|104022.8|103972.8|104025.2|103975.2|104022.6|103972.6|31
1727232350000|2024-09-25 02:45:50|104022|103972|104016.6|103966.6|104025|103975|104013.6|103963.6|32
1727232360000|2024-09-25 02:46:00|104016.8|103966.8|104019.8|103969.8|104025.7|103975.7|104016.3|103966.3|54
1727232370000|2024-09-25 02:46:10|104019.3|103969.3|104019.6|103969.6|104026.3|103976.3|104015.5|103965.5|43
1727232380000|2024-09-25 02:46:20|104020.8|103970.8|104022.4|103972.4|104025.7|103975.7|104019.7|103969.7|47
1727232390000|2024-09-25 02:46:30|104022.3|103972.3|104031.9|103981.9|104031.9|103981.9|104020.9|103970.9|40
1727232400000|2024-09-25 02:46:40|104031.7|103981.7|104031.4|103981.4|104032.1|103982.1|104031.3|103981.3|17
1727232410000|2024-09-25 02:46:50|104031.5|103981.5|104033|103983|104036.2|103986.2|104031.5|103981.5|33
1727232420000|2024-09-25 02:47:00|104033.6|103983.6|104032.4|103982.4|104034.5|103984.5|104030.5|103980.5|28
1727232430000|2024-09-25 02:47:10|104033|103983|104030.7|103980.7|104033.4|103983.4|104026.6|103976.6|31
1727232440000|2024-09-25 02:47:20|104031.1|103981.1|104031|103981|104032.1|103982.1|104030.2|103980.2|19
1727232450000|2024-09-25 02:47:30|104030.6|103980.6|104027.5|103977.5|104030.9|103980.9|104026.8|103976.8|31
1727232460000|2024-09-25 02:47:40|104027.7|103977.7|104030.1|103980.1|104030.1|103980.1|104027.5|103977.5|25
1727232470000|2024-09-25 02:47:50|104030.2|103980.2|104030.4|103980.4|104030.5|103980.5|104028.6|103978.6|18
1727232480000|2024-09-25 02:48:00|104030.6|103980.6|104029.4|103979.4|104031.1|103981.1|104029.4|103979.4|17
1727232490000|2024-09-25 02:48:10|104029.3|103979.3|104030|103980|104031.2|103981.2|104028.5|103978.5|28
1727232500000|2024-09-25 02:48:20|104030.5|103980.5|104030.4|103980.4|104031|103981|104029.7|103979.7|23
1727232510000|2024-09-25 02:48:30|104030.5|103980.5|104026.8|103976.8|104030.8|103980.8|104026.6|103976.6|24
1727232520000|2024-09-25 02:48:40|104025.7|103975.7|104033|103983|104034.4|103984.4|104025.5|103975.5|32
1727232530000|2024-09-25 02:48:50|104033.2|103983.2|104032.6|103982.6|104034.7|103984.7|104031.4|103981.4|40
1727232540000|2024-09-25 02:49:00|104033.8|103983.8|104034.6|103984.6|104034.7|103984.7|104033.8|103983.8|9
1727232550000|2024-09-25 02:49:10|104035.2|103985.2|104042.5|103992.5|104042.5|103992.5|104035.2|103985.2|14
1727232560000|2024-09-25 02:49:20|104042.7|103992.7|104039.9|103989.9|104045|103995|104036.3|103986.3|27
1727232570000|2024-09-25 02:49:30|104039.7|103989.7|104036.3|103986.3|104040.3|103990.3|104032.3|103982.3|33
1727232580000|2024-09-25 02:49:40|104036|103986|104034.8|103984.8|104037.2|103987.2|104034.7|103984.7|11
1727232590000|2024-09-25 02:49:50|104034.6|103984.6|104034.2|103984.2|104036.6|103986.6|104033.6|103983.6|27
1727232600000|2024-09-25 02:50:00|104033.9|103983.9|104033.3|103983.3|104035.8|103985.8|104028.9|103978.9|38
1727232610000|2024-09-25 02:50:10|104033.9|103983.9|104029.3|103979.3|104034|103984|104026.5|103976.5|12
1727232620000|2024-09-25 02:50:20|104029.1|103979.1|104027.7|103977.7|104031.3|103981.3|104027.2|103977.2|32
1727232630000|2024-09-25 02:50:30|104027.9|103977.9|104025.5|103975.5|104028.5|103978.5|104024.2|103974.2|51
1727232640000|2024-09-25 02:50:40|104026.1|103976.1|104024|103974|104027|103977|104023.4|103973.4|57
1727232650000|2024-09-25 02:50:50|104024.4|103974.4|104026.7|103976.7|104027.7|103977.7|104022.9|103972.9|62
1727232660000|2024-09-25 02:51:00|104026.5|103976.5|104025.8|103975.8|104029.8|103979.8|104025|103975|44
1727232670000|2024-09-25 02:51:10|104025.5|103975.5|104028.1|103978.1|104028.9|103978.9|104024.5|103974.5|40
1727232680000|2024-09-25 02:51:20|104029.2|103979.2|104029.3|103979.3|104032.5|103982.5|104024.4|103974.4|55
1727232690000|2024-09-25 02:51:30|104028.9|103978.9|104029.9|103979.9|104029.9|103979.9|104026.2|103976.2|34
1727232700000|2024-09-25 02:51:40|104027.8|103977.8|104023.9|103973.9|104028.8|103978.8|104022.8|103972.8|52
1727232710000|2024-09-25 02:51:50|104023.8|103973.8|104019.2|103969.2|104023.9|103973.9|104017.9|103967.9|33
1727232720000|2024-09-25 02:52:00|104021.7|103971.7|104019|103969|104023.6|103973.6|104019|103969|39
1727232730000|2024-09-25 02:52:10|104019.8|103969.8|104018.9|103968.9|104023.2|103973.2|104017.6|103967.6|40
1727232740000|2024-09-25 02:52:20|104018.4|103968.4|104019.7|103969.7|104019.9|103969.9|104017.1|103967.1|51
1727232750000|2024-09-25 02:52:30|104019.6|103969.6|104017.6|103967.6|104022.4|103972.4|104014.6|103964.6|56
1727232760000|2024-09-25 02:52:40|104016.7|103966.7|104015.7|103965.7|104017.7|103967.7|104010.4|103960.4|54
1727232770000|2024-09-25 02:52:50|104016.2|103966.2|103999.3|103949.3|104016.2|103966.2|103997.3|103947.3|66
1727232780000|2024-09-25 02:53:00|104001.2|103951.2|103999.9|103949.9|104004.1|103954.1|103999.5|103949.5|52
1727232790000|2024-09-25 02:53:10|103999.2|103949.2|104005.4|103955.4|104007|103957|103997.4|103947.4|57
1727232800000|2024-09-25 02:53:20|104004.7|103954.7|104008.6|103958.6|104010|103960|104004.7|103954.7|49
1727232810000|2024-09-25 02:53:30|104008.4|103958.4|104002.7|103952.7|104008.5|103958.5|103998.7|103948.7|49
1727232820000|2024-09-25 02:53:40|104002.6|103952.6|104009.5|103959.5|104011.1|103961.1|104002.6|103952.6|52
1727232830000|2024-09-25 02:53:50|104007.8|103957.8|104018.7|103968.7|104018.7|103968.7|104005.3|103955.3|56
1727232840000|2024-09-25 02:54:00|104020.2|103970.2|104026.4|103976.4|104027.9|103977.9|104020.1|103970.1|39
1727232850000|2024-09-25 02:54:10|104026|103976|104027.7|103977.7|104028.9|103978.9|104024|103974|23
1727232860000|2024-09-25 02:54:20|104028|103978|104030.9|103980.9|104031.2|103981.2|104028|103978|23
1727232870000|2024-09-25 02:54:30|104031|103981|104026|103976|104031|103981|104025.2|103975.2|30
1727232880000|2024-09-25 02:54:40|104025.9|103975.9|104028.6|103978.6|104031.4|103981.4|104024.7|103974.7|42
1727232890000|2024-09-25 02:54:50|104027.5|103977.5|104027.7|103977.7|104029.1|103979.1|104025.7|103975.7|30
1727232900000|2024-09-25 02:55:00|104027.8|103977.8|104033.1|103983.1|104033.3|103983.3|104025.7|103975.7|33
1727232910000|2024-09-25 02:55:10|104032.8|103982.8|104030.7|103980.7|104033.5|103983.5|104030.7|103980.7|23
1727232920000|2024-09-25 02:55:20|104029.6|103979.6|104031.5|103981.5|104035.7|103985.7|104029.6|103979.6|28
1727232930000|2024-09-25 02:55:30|104029.4|103979.4|104028.4|103978.4|104031|103981|104026.1|103976.1|49
1727232940000|2024-09-25 02:55:40|104028.6|103978.6|104029|103979|104035.1|103985.1|104028.6|103978.6|47
1727232950000|2024-09-25 02:55:50|104030.1|103980.1|104031.7|103981.7|104039.7|103989.7|104030.1|103980.1|38
1727232960000|2024-09-25 02:56:00|104032.2|103982.2|104032.9|103982.9|104032.9|103982.9|104029.8|103979.8|25
1727232970000|2024-09-25 02:56:10|104032.8|103982.8|104031.5|103981.5|104034.4|103984.4|104029.8|103979.8|40
1727232980000|2024-09-25 02:56:20|104031.8|103981.8|104032.1|103982.1|104033.2|103983.2|104031.3|103981.3|25
1727232990000|2024-09-25 02:56:30|104031.8|103981.8|104030.6|103980.6|104031.8|103981.8|104029.8|103979.8|20
1727233000000|2024-09-25 02:56:40|104030.8|103980.8|104030.3|103980.3|104035.8|103985.8|104030.3|103980.3|35
1727233010000|2024-09-25 02:56:50|104030.1|103980.1|104030.8|103980.8|104031.8|103981.8|104029.2|103979.2|32
1727233020000|2024-09-25 02:57:00|104030.7|103980.7|104027.8|103977.8|104031.9|103981.9|104022.4|103972.4|50
1727233030000|2024-09-25 02:57:10|104027.9|103977.9|104028.8|103978.8|104029|103979|104027.6|103977.6|17
1727233040000|2024-09-25 02:57:20|104028.9|103978.9|104029.5|103979.5|104029.7|103979.7|104028|103978|24
1727233050000|2024-09-25 02:57:30|104029.3|103979.3|104029.1|103979.1|104030.1|103980.1|104026.8|103976.8|36
1727233060000|2024-09-25 02:57:40|104029.3|103979.3|104029.6|103979.6|104029.8|103979.8|104028.7|103978.7|32
1727233070000|2024-09-25 02:57:50|104029.4|103979.4|104029.4|103979.4|104031.7|103981.7|104024.2|103974.2|50
1727233080000|2024-09-25 02:58:00|104029.6|103979.6|104032.3|103982.3|104032.4|103982.4|104029.4|103979.4|11
1727233090000|2024-09-25 02:58:10|104032.8|103982.8|104032.4|103982.4|104032.8|103982.8|104031.3|103981.3|14
1727233100000|2024-09-25 02:58:20|104031.9|103981.9|104034.9|103984.9|104034.9|103984.9|104031.6|103981.6|18
1727233110000|2024-09-25 02:58:30|104035|103985|104034.1|103984.1|104037.1|103987.1|104034.1|103984.1|17
1727233120000|2024-09-25 02:58:40|104033.2|103983.2|104031.5|103981.5|104033.2|103983.2|104030.8|103980.8|15
1727233130000|2024-09-25 02:58:50|104029.7|103979.7|104029|103979|104031.8|103981.8|104028.2|103978.2|28
1727233140000|2024-09-25 02:59:00|104029.5|103979.5|104035.7|103985.7|104035.9|103985.9|104029.5|103979.5|14
1727233150000|2024-09-25 02:59:10|104035.9|103985.9|104040.9|103990.9|104040.9|103990.9|104035.7|103985.7|27
1727233160000|2024-09-25 02:59:20|104041.2|103991.2|104046.4|103996.4|104046.7|103996.7|104040.8|103990.8|31
1727233170000|2024-09-25 02:59:30|104046.5|103996.5|104035.6|103985.6|104046.5|103996.5|104033.8|103983.8|35
1727233180000|2024-09-25 02:59:40|104035.3|103985.3|104033.9|103983.9|104036.4|103986.4|104033.3|103983.3|35
1727233190000|2024-09-25 02:59:50|104034.1|103984.1|104034.3|103984.3|104034.3|103984.3|104033.9|103983.9|8
1727233200000|2024-09-25 03:00:00|104034.7|103984.7|104036.1|103986.1|104037.1|103987.1|104032.6|103982.6|44
1727233210000|2024-09-25 03:00:10|104036|103986|104035.6|103985.6|104036.3|103986.3|104033.8|103983.8|27
1727233220000|2024-09-25 03:00:20|104035.9|103985.9|104045.9|103995.9|104045.9|103995.9|104035.3|103985.3|38
1727233230000|2024-09-25 03:00:30|104046.3|103996.3|104048|103998|104049.7|103999.7|104042.9|103992.9|42
1727233240000|2024-09-25 03:00:40|104047.7|103997.7|104051.4|104001.4|104053.4|104003.4|104047.6|103997.6|36
1727233250000|2024-09-25 03:00:50|104051|104001|104056.4|104006.4|104056.4|104006.4|104049.5|103999.5|43
1727233260000|2024-09-25 03:01:00|104056.3|104006.3|104057.8|104007.8|104057.8|104007.8|104053.6|104003.6|21
1727233270000|2024-09-25 03:01:10|104058|104008|104062|104012|104063.8|104013.8|104058|104008|22
1727233280000|2024-09-25 03:01:20|104062.1|104012.1|104061.7|104011.7|104062.1|104012.1|104059.3|104009.3|23
1727233290000|2024-09-25 03:01:30|104061.9|104011.9|104068.2|104018.2|104068.2|104018.2|104060.8|104010.8|24
1727233300000|2024-09-25 03:01:40|104067.6|104017.6|104079.6|104029.6|104079.9|104029.9|104064.9|104014.9|43
1727233310000|2024-09-25 03:01:50|104079.7|104029.7|104075.3|104025.3|104079.7|104029.7|104073.4|104023.4|26
1727233320000|2024-09-25 03:02:00|104074.9|104024.9|104054.9|104004.9|104074.9|104024.9|104051|104001|62
1727233330000|2024-09-25 03:02:10|104052.9|104002.9|104058.2|104008.2|104058.2|104008.2|104048.5|103998.5|70
1727233340000|2024-09-25 03:02:20|104057.8|104007.8|104048.4|103998.4|104059.5|104009.5|104042.9|103992.9|36
1727233350000|2024-09-25 03:02:30|104048.5|103998.5|104047.1|103997.1|104049.5|103999.5|104041.5|103991.5|57
1727233360000|2024-09-25 03:02:40|104041.3|103991.3|104039.7|103989.7|104046.9|103996.9|104035.8|103985.8|56
1727233370000|2024-09-25 03:02:50|104040.1|103990.1|104043.4|103993.4|104044.6|103994.6|104031.6|103981.6|57
1727233380000|2024-09-25 03:03:00|104043.2|103993.2|104036.2|103986.2|104044.9|103994.9|104035|103985|34
1727233390000|2024-09-25 03:03:10|104035.4|103985.4|104031.4|103981.4|104037.5|103987.5|104029.8|103979.8|35
1727233400000|2024-09-25 03:03:20|104032|103982|104032.5|103982.5|104037.1|103987.1|104028.9|103978.9|26
1727233410000|2024-09-25 03:03:30|104030.6|103980.6|104032|103982|104034.6|103984.6|104026.5|103976.5|39
1727233420000|2024-09-25 03:03:40|104033.1|103983.1|104023.5|103973.5|104036.6|103986.6|104018.1|103968.1|29
1727233430000|2024-09-25 03:03:50|104023.2|103973.2|104025.3|103975.3|104026.6|103976.6|104020.7|103970.7|28
1727233440000|2024-09-25 03:04:00|104025.2|103975.2|104035.9|103985.9|104039|103989|104023.1|103973.1|37
1727233450000|2024-09-25 03:04:10|104036|103986|104040.4|103990.4|104040.8|103990.8|104034|103984|24
1727233460000|2024-09-25 03:04:20|104040.5|103990.5|104039|103989|104040.7|103990.7|104037|103987|22
1727233470000|2024-09-25 03:04:30|104039.1|103989.1|104043.6|103993.6|104044.2|103994.2|104038.5|103988.5|26
1727233480000|2024-09-25 03:04:40|104047|103997|104047.9|103997.9|104052.1|104002.1|104046|103996|31
1727233490000|2024-09-25 03:04:50|104047.7|103997.7|104051.9|104001.9|104052.3|104002.3|104047.5|103997.5|27
1727233500000|2024-09-25 03:05:00|104051.5|104001.5|104050|104000|104051.5|104001.5|104049.1|103999.1|9
1727233510000|2024-09-25 03:05:10|104051.1|104001.1|104048.2|103998.2|104051.3|104001.3|104047.7|103997.7|22
1727233520000|2024-09-25 03:05:20|104048.5|103998.5|104047.1|103997.1|104048.5|103998.5|104047.1|103997.1|5
1727233530000|2024-09-25 03:05:30|104047.3|103997.3|104045.6|103995.6|104048.7|103998.7|104043.4|103993.4|14
1727233540000|2024-09-25 03:05:40|104046.8|103996.8|104044.3|103994.3|104047.1|103997.1|104044.3|103994.3|13
1727233550000|2024-09-25 03:05:50|104044.1|103994.1|104044.7|103994.7|104045.5|103995.5|104044.1|103994.1|10
1727233560000|2024-09-25 03:06:00|104044.2|103994.2|104046.3|103996.3|104046.8|103996.8|104041.5|103991.5|20
1727233570000|2024-09-25 03:06:10|104046.5|103996.5|104050.9|104000.9|104050.9|104000.9|104046.5|103996.5|8
1727233580000|2024-09-25 03:06:20|104051.1|104001.1|104039|103989|104051.1|104001.1|104034.5|103984.5|28
1727233590000|2024-09-25 03:06:30|104038.3|103988.3|104038.3|103988.3|104039.8|103989.8|104037.5|103987.5|17
1727233600000|2024-09-25 03:06:40|104035.5|103985.5|104037.5|103987.5|104039.7|103989.7|104034.4|103984.4|23
1727233610000|2024-09-25 03:06:50|104035.6|103985.6|104041.7|103991.7|104041.7|103991.7|104035.6|103985.6|19
1727233620000|2024-09-25 03:07:00|104041.4|103991.4|104043.9|103993.9|104043.9|103993.9|104039.7|103989.7|20
1727233630000|2024-09-25 03:07:10|104045|103995|104055.1|104005.1|104055.1|104005.1|104045|103995|25
1727233640000|2024-09-25 03:07:20|104054.9|104004.9|104064.2|104014.2|104064.6|104014.6|104054.9|104004.9|28
1727233650000|2024-09-25 03:07:30|104064|104014|104060.3|104010.3|104064.2|104014.2|104060|104010|31
1727233660000|2024-09-25 03:07:40|104060.4|104010.4|104061.8|104011.8|104061.8|104011.8|104058.1|104008.1|25
1727233670000|2024-09-25 03:07:50|104060.7|104010.7|104060.4|104010.4|104061.6|104011.6|104058.9|104008.9|24
1727233680000|2024-09-25 03:08:00|104060.5|104010.5|104063.2|104013.2|104063.6|104013.6|104060.5|104010.5|10
1727233690000|2024-09-25 03:08:10|104063.9|104013.9|104065.6|104015.6|104068.3|104018.3|104060.7|104010.7|34
1727233700000|2024-09-25 03:08:20|104067.9|104017.9|104071.4|104021.4|104076.7|104026.7|104064.1|104014.1|31
1727233710000|2024-09-25 03:08:30|104069.7|104019.7|104078.2|104028.2|104078.2|104028.2|104069.6|104019.6|18
1727233720000|2024-09-25 03:08:40|104078.3|104028.3|104073.9|104023.9|104080.6|104030.6|104073.2|104023.2|22
1727233730000|2024-09-25 03:08:50|104073.4|104023.4|104087|104037|104091|104041|104073.4|104023.4|17
1727233740000|2024-09-25 03:09:00|104090.7|104040.7|104088.3|104038.3|104093.7|104043.7|104088|104038|26
1727233750000|2024-09-25 03:09:10|104088.2|104038.2|104091|104041|104091|104041|104088.2|104038.2|13
1727233760000|2024-09-25 03:09:20|104090.9|104040.9|104085.3|104035.3|104091|104041|104085.3|104035.3|19
1727233770000|2024-09-25 03:09:30|104085.2|104035.2|104083.8|104033.8|104085.2|104035.2|104082.9|104032.9|15
1727233780000|2024-09-25 03:09:40|104083.7|104033.7|104085.2|104035.2|104085.5|104035.5|104083.7|104033.7|11
1727233790000|2024-09-25 03:09:50|104085.1|104035.1|104084.1|104034.1|104085.1|104035.1|104083.1|104033.1|19
1727233800000|2024-09-25 03:10:00|104084.2|104034.2|104088|104038|104088|104038|104084.1|104034.1|21
1727233810000|2024-09-25 03:10:10|104088.1|104038.1|104091.7|104041.7|104092|104042|104086.9|104036.9|17
1727233820000|2024-09-25 03:10:20|104091.6|104041.6|104089.2|104039.2|104091.6|104041.6|104088|104038|21
1727233830000|2024-09-25 03:10:30|104088.9|104038.9|104088.3|104038.3|104089.2|104039.2|104084.4|104034.4|15
1727233840000|2024-09-25 03:10:40|104088.2|104038.2|104085|104035|104088.4|104038.4|104082.2|104032.2|17
1727233850000|2024-09-25 03:10:50|104083.3|104033.3|104086.6|104036.6|104088|104038|104083.3|104033.3|17
1727233860000|2024-09-25 03:11:00|104088.3|104038.3|104085.3|104035.3|104088.8|104038.8|104084|104034|16
1727233870000|2024-09-25 03:11:10|104085.4|104035.4|104085|104035|104085.4|104035.4|104082.6|104032.6|9
1727233880000|2024-09-25 03:11:20|104085.1|104035.1|104086|104036|104086.4|104036.4|104084.8|104034.8|21
1727233890000|2024-09-25 03:11:30|104083.8|104033.8|104086.2|104036.2|104088.5|104038.5|104083.7|104033.7|18
1727233900000|2024-09-25 03:11:40|104086.5|104036.5|104084.8|104034.8|104086.7|104036.7|104084.8|104034.8|8
1727233910000|2024-09-25 03:11:50|104081.2|104031.2|104083|104033|104084.9|104034.9|104075.9|104025.9|26
1727233920000|2024-09-25 03:12:00|104083.3|104033.3|104082.2|104032.2|104085.4|104035.4|104082|104032|18
1727233930000|2024-09-25 03:12:10|104082.3|104032.3|104083.6|104033.6|104084.8|104034.8|104081.5|104031.5|21
1727233940000|2024-09-25 03:12:20|104084.1|104034.1|104087.1|104037.1|104087.3|104037.3|104083.9|104033.9|10
1727233950000|2024-09-25 03:12:30|104087|104037|104086.9|104036.9|104087.9|104037.9|104085|104035|23
1727233960000|2024-09-25 03:12:40|104086.7|104036.7|104086.5|104036.5|104086.9|104036.9|104086.3|104036.3|11
1727233970000|2024-09-25 03:12:50|104086.4|104036.4|104082.4|104032.4|104086.5|104036.5|104082.4|104032.4|13
1727233980000|2024-09-25 03:13:00|104083.6|104033.6|104085.7|104035.7|104085.8|104035.8|104083.6|104033.6|11
1727233990000|2024-09-25 03:13:10|104085.5|104035.5|104086.4|104036.4|104086.8|104036.8|104085.4|104035.4|12
1727234000000|2024-09-25 03:13:20|104085.3|104035.3|104081.9|104031.9|104085.3|104035.3|104081.9|104031.9|17
1727234010000|2024-09-25 03:13:30|104082.7|104032.7|104083.7|104033.7|104084|104034|104082.7|104032.7|6
1727234020000|2024-09-25 03:13:40|104083.6|104033.6|104084.8|104034.8|104084.8|104034.8|104083.5|104033.5|9
1727234030000|2024-09-25 03:13:50|104084.5|104034.5|104085.2|104035.2|104085.2|104035.2|104084.4|104034.4|8
1727234040000|2024-09-25 03:14:00|104085.1|104035.1|104087.9|104037.9|104088|104038|104084.5|104034.5|13
1727234050000|2024-09-25 03:14:10|104086.3|104036.3|104084.2|104034.2|104086.3|104036.3|104084.2|104034.2|13
1727234060000|2024-09-25 03:14:20|104083.9|104033.9|104083.6|104033.6|104084.4|104034.4|104083.6|104033.6|13
1727234070000|2024-09-25 03:14:30|104083.2|104033.2|104082.1|104032.1|104083.2|104033.2|104079.6|104029.6|27
1727234080000|2024-09-25 03:14:40|104082.3|104032.3|104083.6|104033.6|104084.4|104034.4|104082.3|104032.3|28
1727234090000|2024-09-25 03:14:50|104083.5|104033.5|104081.9|104031.9|104083.7|104033.7|104080.9|104030.9|26
1727234100000|2024-09-25 03:15:00|104081.8|104031.8|104082.1|104032.1|104082.1|104032.1|104080.5|104030.5|22
1727234110000|2024-09-25 03:15:10|104081.9|104031.9|104082.1|104032.1|104083|104033|104081.5|104031.5|19
1727234120000|2024-09-25 03:15:20|104081.9|104031.9|104082|104032|104086.8|104036.8|104078.6|104028.6|31
1727234130000|2024-09-25 03:15:30|104082.2|104032.2|104081.8|104031.8|104084.1|104034.1|104080.8|104030.8|23
1727234140000|2024-09-25 03:15:40|104081.9|104031.9|104083.1|104033.1|104085.5|104035.5|104080.8|104030.8|27
1727234150000|2024-09-25 03:15:50|104082|104032|104076.6|104026.6|104082|104032|104076.4|104026.4|24
1727234160000|2024-09-25 03:16:00|104077|104027|104077.5|104027.5|104077.5|104027.5|104075.2|104025.2|23
1727234170000|2024-09-25 03:16:10|104077|104027|104077.6|104027.6|104077.9|104027.9|104076.1|104026.1|18
1727234180000|2024-09-25 03:16:20|104077.7|104027.7|104081.7|104031.7|104081.8|104031.8|104077.7|104027.7|11
1727234190000|2024-09-25 03:16:30|104081.6|104031.6|104084.5|104034.5|104084.5|104034.5|104081.5|104031.5|10
1727234200000|2024-09-25 03:16:40|104084.8|104034.8|104080.6|104030.6|104084.8|104034.8|104080.4|104030.4|14
1727234210000|2024-09-25 03:16:50|104080.4|104030.4|104080.8|104030.8|104080.8|104030.8|104080.3|104030.3|8
1727234220000|2024-09-25 03:17:00|104081.2|104031.2|104084.8|104034.8|104084.8|104034.8|104081|104031|21
1727234230000|2024-09-25 03:17:10|104084.7|104034.7|104084.8|104034.8|104084.8|104034.8|104084.7|104034.7|6
1727234240000|2024-09-25 03:17:20|104084.7|104034.7|104085|104035|104085.7|104035.7|104084.6|104034.6|18
1727234250000|2024-09-25 03:17:30|104085.8|104035.8|104084.8|104034.8|104087|104037|104083.6|104033.6|15
1727234260000|2024-09-25 03:17:40|104085.1|104035.1|104084.7|104034.7|104085.5|104035.5|104084.1|104034.1|13
1727234270000|2024-09-25 03:17:50|104084.8|104034.8|104083|104033|104084.9|104034.9|104082.8|104032.8|13
1727234280000|2024-09-25 03:18:00|104082.8|104032.8|104082.7|104032.7|104082.9|104032.9|104082.1|104032.1|20
1727234290000|2024-09-25 03:18:10|104082.5|104032.5|104083.3|104033.3|104084.7|104034.7|104081.9|104031.9|19
1727234300000|2024-09-25 03:18:20|104083.4|104033.4|104082.1|104032.1|104083.5|104033.5|104080.3|104030.3|19
1727234310000|2024-09-25 03:18:30|104082|104032|104082.8|104032.8|104083.1|104033.1|104079.3|104029.3|24
1727234320000|2024-09-25 03:18:40|104082.6|104032.6|104085.3|104035.3|104085.5|104035.5|104082.6|104032.6|21
1727234330000|2024-09-25 03:18:50|104085.4|104035.4|104091.7|104041.7|104093.9|104043.9|104085.2|104035.2|26
1727234340000|2024-09-25 03:19:00|104091|104041|104093.5|104043.5|104093.8|104043.8|104090.1|104040.1|27
1727234350000|2024-09-25 03:19:10|104097.6|104047.6|104092.9|104042.9|104097.8|104047.8|104091|104041|17
1727234360000|2024-09-25 03:19:20|104094.1|104044.1|104096.3|104046.3|104096.3|104046.3|104088.6|104038.6|23
1727234370000|2024-09-25 03:19:30|104095.9|104045.9|104097.3|104047.3|104098.9|104048.9|104095.9|104045.9|12
1727234380000|2024-09-25 03:19:40|104097.4|104047.4|104098.1|104048.1|104098.1|104048.1|104097.3|104047.3|5
1727234390000|2024-09-25 03:19:50|104098|104048|104090.2|104040.2|104098.1|104048.1|104090.1|104040.1|20
1727234400000|2024-09-25 03:20:00|104089.2|104039.2|104100.3|104050.3|104100.5|104050.5|104089.2|104039.2|17
1727234410000|2024-09-25 03:20:10|104100.2|104050.2|104099.7|104049.7|104100.7|104050.7|104099.6|104049.6|8
1727234420000|2024-09-25 03:20:20|104100.8|104050.8|104100.2|104050.2|104101|104051|104099.1|104049.1|11
1727234430000|2024-09-25 03:20:30|104100.4|104050.4|104099.3|104049.3|104101|104051|104097.3|104047.3|13
1727234440000|2024-09-25 03:20:40|104100.2|104050.2|104101.4|104051.4|104104.8|104054.8|104100.2|104050.2|19
1727234450000|2024-09-25 03:20:50|104101.7|104051.7|104103.9|104053.9|104106.6|104056.6|104101.7|104051.7|23
1727234460000|2024-09-25 03:21:00|104103.8|104053.8|104099.8|104049.8|104105.7|104055.7|104099.3|104049.3|14
1727234470000|2024-09-25 03:21:10|104100.2|104050.2|104100.2|104050.2|104101|104051|104099.8|104049.8|12
1727234480000|2024-09-25 03:21:20|104100.3|104050.3|104101.1|104051.1|104102.7|104052.7|104100.3|104050.3|11
1727234490000|2024-09-25 03:21:30|104101|104051|104100.6|104050.6|104101|104051|104099.5|104049.5|18
1727234500000|2024-09-25 03:21:40|104100.5|104050.5|104100.3|104050.3|104101|104051|104100.2|104050.2|8
1727234510000|2024-09-25 03:21:50|104099.9|104049.9|104098.4|104048.4|104101.1|104051.1|104098.4|104048.4|12
1727234520000|2024-09-25 03:22:00|104098.2|104048.2|104089.3|104039.3|104100.6|104050.6|104083|104033|34
1727234530000|2024-09-25 03:22:10|104089.8|104039.8|104090|104040|104090.1|104040.1|104089.8|104039.8|3
1727234540000|2024-09-25 03:22:20|104089.9|104039.9|104089.9|104039.9|104089.9|104039.9|104089.9|104039.9|1
1727234550000|2024-09-25 03:22:30|104088.5|104038.5|104081.9|104031.9|104088.5|104038.5|104077.9|104027.9|19
1727234560000|2024-09-25 03:22:40|104081.7|104031.7|104080.8|104030.8|104083.1|104033.1|104078.4|104028.4|19
1727234570000|2024-09-25 03:22:50|104080.6|104030.6|104080|104030|104081|104031|104077.8|104027.8|32
1727234580000|2024-09-25 03:23:00|104081.1|104031.1|104075.7|104025.7|104081.1|104031.1|104075.4|104025.4|26
1727234590000|2024-09-25 03:23:10|104075.5|104025.5|104074.1|104024.1|104076.9|104026.9|104074.1|104024.1|20
1727234600000|2024-09-25 03:23:20|104073.9|104023.9|104074.9|104024.9|104075.1|104025.1|104073.9|104023.9|8
1727234610000|2024-09-25 03:23:30|104075|104025|104074.1|104024.1|104076.4|104026.4|104072.4|104022.4|22
1727234620000|2024-09-25 03:23:40|104073.1|104023.1|104068.3|104018.3|104073.1|104023.1|104068.3|104018.3|20
1727234630000|2024-09-25 03:23:50|104068.5|104018.5|104067.8|104017.8|104069.1|104019.1|104067.8|104017.8|8
1727234640000|2024-09-25 03:24:00|104068|104018|104072.9|104022.9|104072.9|104022.9|104068|104018|12
1727234650000|2024-09-25 03:24:10|104073.7|104023.7|104073.3|104023.3|104076|104026|104071.8|104021.8|27
1727234660000|2024-09-25 03:24:20|104072.7|104022.7|104077.3|104027.3|104077.3|104027.3|104072.1|104022.1|30
1727234670000|2024-09-25 03:24:30|104077.4|104027.4|104075.7|104025.7|104077.4|104027.4|104072.9|104022.9|22
1727234680000|2024-09-25 03:24:40|104076.2|104026.2|104073.6|104023.6|104076.2|104026.2|104072.9|104022.9|7
1727234690000|2024-09-25 03:24:50|104073.4|104023.4|104075.3|104025.3|104075.3|104025.3|104073.2|104023.2|8
1727234700000|2024-09-25 03:25:00|104075.1|104025.1|104067.3|104017.3|104075.1|104025.1|104066|104016|40
1727234710000|2024-09-25 03:25:10|104067.2|104017.2|104063.7|104013.7|104069.3|104019.3|104063.5|104013.5|22
1727234720000|2024-09-25 03:25:20|104064.3|104014.3|104064.8|104014.8|104066|104016|104060.4|104010.4|22
1727234730000|2024-09-25 03:25:30|104065|104015|104064.9|104014.9|104065.8|104015.8|104064.8|104014.8|16
1727234740000|2024-09-25 03:25:40|104063.8|104013.8|104062.4|104012.4|104063.8|104013.8|104062.4|104012.4|9
1727234750000|2024-09-25 03:25:50|104062.3|104012.3|104060.4|104010.4|104062.3|104012.3|104059.9|104009.9|21
1727234760000|2024-09-25 03:26:00|104060.6|104010.6|104062.1|104012.1|104062.8|104012.8|104060.6|104010.6|17
1727234770000|2024-09-25 03:26:10|104062.4|104012.4|104061.9|104011.9|104062.9|104012.9|104061.2|104011.2|15
1727234780000|2024-09-25 03:26:20|104061.8|104011.8|104060.4|104010.4|104062|104012|104060.4|104010.4|16
1727234790000|2024-09-25 03:26:30|104060.6|104010.6|104059.7|104009.7|104060.6|104010.6|104058.9|104008.9|12
1727234800000|2024-09-25 03:26:40|104060|104010|104059.2|104009.2|104060.1|104010.1|104059|104009|14
1727234810000|2024-09-25 03:26:50|104059.1|104009.1|104057.4|104007.4|104060.1|104010.1|104057.1|104007.1|17
1727234820000|2024-09-25 03:27:00|104056.8|104006.8|104061.8|104011.8|104061.8|104011.8|104056.5|104006.5|26
1727234830000|2024-09-25 03:27:10|104062.5|104012.5|104060.7|104010.7|104063.9|104013.9|104060.7|104010.7|15
1727234840000|2024-09-25 03:27:20|104060.5|104010.5|104058.7|104008.7|104060.8|104010.8|104058.7|104008.7|10
1727234850000|2024-09-25 03:27:30|104058.1|104008.1|104055.6|104005.6|104058.1|104008.1|104055.6|104005.6|12
1727234860000|2024-09-25 03:27:40|104055.7|104005.7|104055.1|104005.1|104055.8|104005.8|104055.1|104005.1|13
1727234870000|2024-09-25 03:27:50|104054.8|104004.8|104055.7|104005.7|104055.7|104005.7|104052.5|104002.5|21
1727234880000|2024-09-25 03:28:00|104055|104005|104053.4|104003.4|104057.8|104007.8|104053.4|104003.4|22
1727234890000|2024-09-25 03:28:10|104053.7|104003.7|104055.6|104005.6|104055.7|104005.7|104053.4|104003.4|15
1727234900000|2024-09-25 03:28:20|104055.4|104005.4|104056.9|104006.9|104057.7|104007.7|104055.4|104005.4|23
1727234910000|2024-09-25 03:28:30|104056.8|104006.8|104053.6|104003.6|104058|104008|104052|104002|31
1727234920000|2024-09-25 03:28:40|104053.5|104003.5|104056.2|104006.2|104057.3|104007.3|104052.9|104002.9|27
1727234930000|2024-09-25 03:28:50|104056.9|104006.9|104059.2|104009.2|104059.2|104009.2|104056.9|104006.9|19
1727234940000|2024-09-25 03:29:00|104058.9|104008.9|104056.6|104006.6|104059|104009|104054.1|104004.1|38
1727234950000|2024-09-25 03:29:10|104056.3|104006.3|104055.9|104005.9|104057.2|104007.2|104055.2|104005.2|41
1727234960000|2024-09-25 03:29:20|104056.2|104006.2|104059.6|104009.6|104061.2|104011.2|104056.2|104006.2|17
1727234970000|2024-09-25 03:29:30|104059.2|104009.2|104058.3|104008.3|104060.6|104010.6|104058|104008|26
1727234980000|2024-09-25 03:29:40|104058|104008|104054.4|104004.4|104058.7|104008.7|104054.4|104004.4|36
1727234990000|2024-09-25 03:29:50|104058.5|104008.5|104056.8|104006.8|104058.8|104008.8|104050.9|104000.9|39
1727235000000|2024-09-25 03:30:00|104057|104007|104054.6|104004.6|104057|104007|104052.6|104002.6|43
1727235010000|2024-09-25 03:30:10|104054.4|104004.4|104052.7|104002.7|104055.8|104005.8|104052.5|104002.5|25
1727235020000|2024-09-25 03:30:20|104052.6|104002.6|104054.3|104004.3|104055.5|104005.5|104051.8|104001.8|32
1727235030000|2024-09-25 03:30:30|104054.6|104004.6|104053|104003|104055.1|104005.1|104052.5|104002.5|34
1727235040000|2024-09-25 03:30:40|104053.2|104003.2|104054.5|104004.5|104056|104006|104052.3|104002.3|28
1727235050000|2024-09-25 03:30:50|104054.6|104004.6|104054.7|104004.7|104055.1|104005.1|104053.8|104003.8|25
1727235060000|2024-09-25 03:31:00|104054.6|104004.6|104052.4|104002.4|104054.9|104004.9|104049.3|103999.3|33
1727235070000|2024-09-25 03:31:10|104052.7|104002.7|104052.3|104002.3|104054.8|104004.8|104050.2|104000.2|24
1727235080000|2024-09-25 03:31:20|104052.5|104002.5|104051.3|104001.3|104054.2|104004.2|104050.1|104000.1|20
1727235090000|2024-09-25 03:31:30|104051.4|104001.4|104052.3|104002.3|104053.7|104003.7|104050.3|104000.3|17
1727235100000|2024-09-25 03:31:40|104052.7|104002.7|104053.3|104003.3|104053.6|104003.6|104052.3|104002.3|22
1727235110000|2024-09-25 03:31:50|104052.7|104002.7|104048.9|103998.9|104055.2|104005.2|104048.9|103998.9|23
1727235120000|2024-09-25 03:32:00|104048.7|103998.7|104051.6|104001.6|104051.8|104001.8|104048.2|103998.2|32
1727235130000|2024-09-25 03:32:10|104051.7|104001.7|104052.8|104002.8|104052.8|104002.8|104049.6|103999.6|21
1727235140000|2024-09-25 03:32:20|104052.1|104002.1|104049.7|103999.7|104052.6|104002.6|104049.5|103999.5|28
1727235150000|2024-09-25 03:32:30|104049.9|103999.9|104052.7|104002.7|104052.8|104002.8|104049.8|103999.8|21
1727235160000|2024-09-25 03:32:40|104053.1|104003.1|104052.9|104002.9|104053.7|104003.7|104052.5|104002.5|23
1727235170000|2024-09-25 03:32:50|104052.5|104002.5|104053.3|104003.3|104053.6|104003.6|104052.4|104002.4|24
1727235180000|2024-09-25 03:33:00|104053|104003|104054.8|104004.8|104055.1|104005.1|104052.8|104002.8|28
1727235190000|2024-09-25 03:33:10|104055.1|104005.1|104055.5|104005.5|104055.8|104005.8|104052.8|104002.8|28
1727235200000|2024-09-25 03:33:20|104055.3|104005.3|104055.7|104005.7|104055.7|104005.7|104051.4|104001.4|32
1727235210000|2024-09-25 03:33:30|104053.2|104003.2|104059.6|104009.6|104060|104010|104053.1|104003.1|25
1727235220000|2024-09-25 03:33:40|104059.7|104009.7|104059.5|104009.5|104059.7|104009.7|104058|104008|20
1727235230000|2024-09-25 03:33:50|104059.8|104009.8|104057.4|104007.4|104060.6|104010.6|104057.1|104007.1|22
1727235240000|2024-09-25 03:34:00|104058.5|104008.5|104060.4|104010.4|104061.1|104011.1|104057.3|104007.3|23
1727235250000|2024-09-25 03:34:10|104060.5|104010.5|104059|104009|104060.7|104010.7|104058.8|104008.8|18
1727235260000|2024-09-25 03:34:20|104059.8|104009.8|104058.2|104008.2|104059.8|104009.8|104056.2|104006.2|25
1727235270000|2024-09-25 03:34:30|104058.4|104008.4|104059.2|104009.2|104059.5|104009.5|104056.5|104006.5|29
1727235280000|2024-09-25 03:34:40|104058.9|104008.9|104057.8|104007.8|104059.2|104009.2|104056.1|104006.1|27
1727235290000|2024-09-25 03:34:50|104059.2|104009.2|104059.8|104009.8|104061.9|104011.9|104059.1|104009.1|20
1727235300000|2024-09-25 03:35:00|104059.7|104009.7|104055.9|104005.9|104059.7|104009.7|104055.9|104005.9|15
1727235310000|2024-09-25 03:35:10|104054.8|104004.8|104052|104002|104054.8|104004.8|104052|104002|22
1727235320000|2024-09-25 03:35:20|104052.3|104002.3|104050.8|104000.8|104052.8|104002.8|104050|104000|20
1727235330000|2024-09-25 03:35:30|104050.3|104000.3|104052|104002|104052.7|104002.7|104050.3|104000.3|13
1727235340000|2024-09-25 03:35:40|104051.6|104001.6|104050.7|104000.7|104052.1|104002.1|104050.6|104000.6|12
1727235350000|2024-09-25 03:35:50|104050.8|104000.8|104053.2|104003.2|104053.3|104003.3|104050.4|104000.4|24
1727235360000|2024-09-25 03:36:00|104053.1|104003.1|104052.5|104002.5|104053.2|104003.2|104052.5|104002.5|15
1727235370000|2024-09-25 03:36:10|104052.3|104002.3|104054.9|104004.9|104055|104005|104051.6|104001.6|24
1727235380000|2024-09-25 03:36:20|104054.7|104004.7|104051.6|104001.6|104054.7|104004.7|104051.6|104001.6|12
1727235390000|2024-09-25 03:36:30|104051.3|104001.3|104051.5|104001.5|104051.7|104001.7|104050.5|104000.5|14
1727235400000|2024-09-25 03:36:40|104051.2|104001.2|104054.2|104004.2|104055.1|104005.1|104050.8|104000.8|26
1727235410000|2024-09-25 03:36:50|104053.9|104003.9|104042.4|103992.4|104054.3|104004.3|104039.6|103989.6|21
1727235420000|2024-09-25 03:37:00|104042.3|103992.3|104043.5|103993.5|104044.1|103994.1|104042.2|103992.2|16
1727235430000|2024-09-25 03:37:10|104043.4|103993.4|104043.9|103993.9|104043.9|103993.9|104043.4|103993.4|7
1727235440000|2024-09-25 03:37:20|104043|103993|104031.8|103981.8|104043|103993|104026.8|103976.8|37
1727235450000|2024-09-25 03:37:30|104031.4|103981.4|104035.1|103985.1|104037.7|103987.7|104031.3|103981.3|34
1727235460000|2024-09-25 03:37:40|104035.2|103985.2|104035.9|103985.9|104038.5|103988.5|104035.2|103985.2|21
1727235470000|2024-09-25 03:37:50|104036.1|103986.1|104036.7|103986.7|104038.6|103988.6|104035.6|103985.6|17
1727235480000|2024-09-25 03:38:00|104036.9|103986.9|104043.9|103993.9|104044.8|103994.8|104036.9|103986.9|35
1727235490000|2024-09-25 03:38:10|104038.4|103988.4|104043.5|103993.5|104045.4|103995.4|104038.4|103988.4|23
1727235500000|2024-09-25 03:38:20|104043.6|103993.6|104043.4|103993.4|104045.6|103995.6|104036.7|103986.7|35
1727235510000|2024-09-25 03:38:30|104043.6|103993.6|104042|103992|104043.6|103993.6|104040.7|103990.7|20
1727235520000|2024-09-25 03:38:40|104041.9|103991.9|104041.9|103991.9|104041.9|103991.9|104041.3|103991.3|5
1727235530000|2024-09-25 03:38:50|104042.6|103992.6|104043.6|103993.6|104043.9|103993.9|104042.3|103992.3|27
1727235540000|2024-09-25 03:39:00|104043.8|103993.8|104038.7|103988.7|104048.5|103998.5|104033.4|103983.4|30
1727235550000|2024-09-25 03:39:10|104036.9|103986.9|104042.8|103992.8|104045.6|103995.6|104036.8|103986.8|46
1727235560000|2024-09-25 03:39:20|104041.3|103991.3|104044.6|103994.6|104046.2|103996.2|104037.4|103987.4|28
1727235570000|2024-09-25 03:39:30|104043.1|103993.1|104053.9|104003.9|104054.6|104004.6|104043.1|103993.1|38
1727235580000|2024-09-25 03:39:40|104054.2|104004.2|104054.3|104004.3|104055.5|104005.5|104053.2|104003.2|36
1727235590000|2024-09-25 03:39:50|104054.4|104004.4|104054|104004|104056.3|104006.3|104050.4|104000.4|28
1727235600000|2024-09-25 03:40:00|104053.9|104003.9|104053.5|104003.5|104056.2|104006.2|104053.5|104003.5|13
1727235610000|2024-09-25 03:40:10|104053.7|104003.7|104061.5|104011.5|104062.1|104012.1|104053|104003|24
1727235620000|2024-09-25 03:40:20|104063.4|104013.4|104058.3|104008.3|104066.5|104016.5|104056.6|104006.6|30
1727235630000|2024-09-25 03:40:30|104058|104008|104049.1|103999.1|104060.5|104010.5|104043.6|103993.6|41
1727235640000|2024-09-25 03:40:40|104053.5|104003.5|104049|103999|104053.7|104003.7|104049|103999|23
1727235650000|2024-09-25 03:40:50|104051.7|104001.7|104051.9|104001.9|104053.9|104003.9|104049.6|103999.6|24
1727235660000|2024-09-25 03:41:00|104051.6|104001.6|104041.1|103991.1|104054.2|104004.2|104040.4|103990.4|25
1727235670000|2024-09-25 03:41:10|104040.8|103990.8|104039|103989|104040.8|103990.8|104038.5|103988.5|18
1727235680000|2024-09-25 03:41:20|104039.3|103989.3|104040|103990|104040.5|103990.5|104039.3|103989.3|13
1727235690000|2024-09-25 03:41:30|104039.9|103989.9|104041.6|103991.6|104042.8|103992.8|104039.5|103989.5|17
1727235700000|2024-09-25 03:41:40|104041.7|103991.7|104049.2|103999.2|104052.1|104002.1|104036.7|103986.7|36
1727235710000|2024-09-25 03:41:50|104049.1|103999.1|104046|103996|104049.6|103999.6|104043.1|103993.1|23
1727235720000|2024-09-25 03:42:00|104045.8|103995.8|104034.4|103984.4|104045.8|103995.8|104033.2|103983.2|34
1727235730000|2024-09-25 03:42:10|104035.9|103985.9|104035.8|103985.8|104036|103986|104033.7|103983.7|15
1727235740000|2024-09-25 03:42:20|104035.9|103985.9|104035.9|103985.9|104035.9|103985.9|104035.7|103985.7|6
1727235750000|2024-09-25 03:42:30|104036.2|103986.2|104032.2|103982.2|104037.2|103987.2|104032.1|103982.1|19
1727235760000|2024-09-25 03:42:40|104032.1|103982.1|104043.6|103993.6|104044.1|103994.1|104032.1|103982.1|32
1727235770000|2024-09-25 03:42:50|104043.4|103993.4|104044.9|103994.9|104045.1|103995.1|104042.2|103992.2|33
1727235780000|2024-09-25 03:43:00|104044.8|103994.8|104044.7|103994.7|104045.5|103995.5|104044.1|103994.1|27
1727235790000|2024-09-25 03:43:10|104044.4|103994.4|104043.9|103993.9|104044.6|103994.6|104043.5|103993.5|33
1727235800000|2024-09-25 03:43:20|104043.8|103993.8|104043.9|103993.9|104044.6|103994.6|104043.6|103993.6|32
1727235810000|2024-09-25 03:43:30|104044.1|103994.1|104042.5|103992.5|104044.3|103994.3|104042|103992|36
1727235820000|2024-09-25 03:43:40|104042.6|103992.6|104041.6|103991.6|104044.8|103994.8|104040.5|103990.5|45
1727235830000|2024-09-25 03:43:50|104041.8|103991.8|104041.5|103991.5|104042.9|103992.9|104038.9|103988.9|34
1727235840000|2024-09-25 03:44:00|104041.2|103991.2|104040.5|103990.5|104041.2|103991.2|104036.8|103986.8|30
1727235850000|2024-09-25 03:44:10|104040.3|103990.3|104038.6|103988.6|104040.4|103990.4|104036.5|103986.5|17
1727235860000|2024-09-25 03:44:20|104038.7|103988.7|104038.8|103988.8|104039.5|103989.5|104038.6|103988.6|21
1727235870000|2024-09-25 03:44:30|104038.9|103988.9|104037.6|103987.6|104038.9|103988.9|104035.5|103985.5|14
1727235880000|2024-09-25 03:44:40|104037.7|103987.7|104037.3|103987.3|104039.6|103989.6|104036.2|103986.2|36
1727235890000|2024-09-25 03:44:50|104037|103987|104040.8|103990.8|104040.9|103990.9|104036.6|103986.6|22
1727235900000|2024-09-25 03:45:00|104040.3|103990.3|104037.1|103987.1|104040.3|103990.3|104036.9|103986.9|33
1727235910000|2024-09-25 03:45:10|104037.5|103987.5|104037.3|103987.3|104037.9|103987.9|104033.9|103983.9|32
1727235920000|2024-09-25 03:45:20|104037.5|103987.5|104036.3|103986.3|104037.9|103987.9|104035.9|103985.9|21
1727235930000|2024-09-25 03:45:30|104036.1|103986.1|104036|103986|104037.2|103987.2|104035.9|103985.9|22
1727235940000|2024-09-25 03:45:40|104036.2|103986.2|104037.9|103987.9|104039.2|103989.2|104036|103986|25
1727235950000|2024-09-25 03:45:50|104037.7|103987.7|104037.9|103987.9|104038.7|103988.7|104036|103986|17
1727235960000|2024-09-25 03:46:00|104037.6|103987.6|104036|103986|104037.6|103987.6|104035.7|103985.7|22
1727235970000|2024-09-25 03:46:10|104035.9|103985.9|104041.3|103991.3|104041.7|103991.7|104035.8|103985.8|33
1727235980000|2024-09-25 03:46:20|104041.5|103991.5|104040.4|103990.4|104041.7|103991.7|104040.4|103990.4|20
1727235990000|2024-09-25 03:46:30|104040.5|103990.5|104038.4|103988.4|104040.8|103990.8|104038|103988|21
1727236000000|2024-09-25 03:46:40|104038.5|103988.5|104037.1|103987.1|104038.5|103988.5|104036.3|103986.3|20
1727236010000|2024-09-25 03:46:50|104037.2|103987.2|104037.5|103987.5|104037.7|103987.7|104037|103987|14
1727236020000|2024-09-25 03:47:00|104037.2|103987.2|104039.9|103989.9|104040|103990|104036.7|103986.7|44
1727236030000|2024-09-25 03:47:10|104039.6|103989.6|104039.1|103989.1|104040|103990|104037.9|103987.9|35
1727236040000|2024-09-25 03:47:20|104038.9|103988.9|104039.2|103989.2|104039.8|103989.8|104037.9|103987.9|32
1727236050000|2024-09-25 03:47:30|104039.7|103989.7|104038.2|103988.2|104039.9|103989.9|104037.6|103987.6|38
1727236060000|2024-09-25 03:47:40|104038.1|103988.1|104039.4|103989.4|104039.8|103989.8|104038.1|103988.1|22
1727236070000|2024-09-25 03:47:50|104039.5|103989.5|104039.7|103989.7|104039.9|103989.9|104038.6|103988.6|23
1727236080000|2024-09-25 03:48:00|104039.8|103989.8|104038.9|103988.9|104040.8|103990.8|104038.6|103988.6|35
1727236090000|2024-09-25 03:48:10|104039.1|103989.1|104038.5|103988.5|104039.7|103989.7|104038|103988|29
1727236100000|2024-09-25 03:48:20|104038.4|103988.4|104037.4|103987.4|104038.4|103988.4|104036.9|103986.9|7
1727236110000|2024-09-25 03:48:30|104037.1|103987.1|104035.4|103985.4|104037.1|103987.1|104034.3|103984.3|21
1727236120000|2024-09-25 03:48:40|104035.5|103985.5|104037.5|103987.5|104037.7|103987.7|104035.2|103985.2|17
1727236130000|2024-09-25 03:48:50|104037.3|103987.3|104037.7|103987.7|104038.5|103988.5|104036.3|103986.3|20
1727236140000|2024-09-25 03:49:00|104037.8|103987.8|104037.7|103987.7|104037.8|103987.8|104037.2|103987.2|16
1727236150000|2024-09-25 03:49:10|104037.8|103987.8|104037.8|103987.8|104037.8|103987.8|104037.7|103987.7|3
1727236160000|2024-09-25 03:49:20|104037.9|103987.9|104036.5|103986.5|104037.9|103987.9|104035.4|103985.4|21
1727236170000|2024-09-25 03:49:30|104036.6|103986.6|104036.8|103986.8|104036.8|103986.8|104036.2|103986.2|9
1727236180000|2024-09-25 03:49:40|104036.7|103986.7|104041.3|103991.3|104041.6|103991.6|104036.6|103986.6|13
1727236190000|2024-09-25 03:49:50|104040.9|103990.9|104039.6|103989.6|104040.9|103990.9|104037.8|103987.8|11
1727236200000|2024-09-25 03:50:00|104039.2|103989.2|104041.5|103991.5|104042|103992|104039|103989|27
1727236210000|2024-09-25 03:50:10|104041.6|103991.6|104041.1|103991.1|104042.8|103992.8|104039.8|103989.8|22
1727236220000|2024-09-25 03:50:20|104041.2|103991.2|104042.1|103992.1|104042.4|103992.4|104041.1|103991.1|18
1727236230000|2024-09-25 03:50:30|104042.3|103992.3|104042.5|103992.5|104042.7|103992.7|104040.6|103990.6|22
1727236240000|2024-09-25 03:50:40|104042.2|103992.2|104037.2|103987.2|104042.2|103992.2|104036.4|103986.4|20
1727236250000|2024-09-25 03:50:50|104037.3|103987.3|104034.2|103984.2|104037.3|103987.3|104034.2|103984.2|17
1727236260000|2024-09-25 03:51:00|104033.9|103983.9|104037.3|103987.3|104038.7|103988.7|104033.9|103983.9|39
1727236270000|2024-09-25 03:51:10|104037.2|103987.2|104040.3|103990.3|104040.3|103990.3|104037.1|103987.1|15
1727236280000|2024-09-25 03:51:20|104040.2|103990.2|104035.8|103985.8|104040.2|103990.2|104035.8|103985.8|12
1727236290000|2024-09-25 03:51:30|104035.9|103985.9|104037.4|103987.4|104037.8|103987.8|104035.9|103985.9|8
1727236300000|2024-09-25 03:51:40|104037.3|103987.3|104038.9|103988.9|104039.3|103989.3|104037.3|103987.3|17
1727236310000|2024-09-25 03:51:50|104038.8|103988.8|104034.1|103984.1|104039.1|103989.1|104033.1|103983.1|21
1727236320000|2024-09-25 03:52:00|104033.8|103983.8|104029.1|103979.1|104034|103984|104026.8|103976.8|35
1727236330000|2024-09-25 03:52:10|104029.4|103979.4|104028.6|103978.6|104031.5|103981.5|104028.5|103978.5|31
1727236340000|2024-09-25 03:52:20|104028.4|103978.4|104029.9|103979.9|104034.3|103984.3|104028.4|103978.4|22
1727236350000|2024-09-25 03:52:30|104030.4|103980.4|104026.8|103976.8|104030.4|103980.4|104025.8|103975.8|21
1727236360000|2024-09-25 03:52:40|104026.7|103976.7|104028.3|103978.3|104029.4|103979.4|104026.4|103976.4|20
1727236370000|2024-09-25 03:52:50|104028.4|103978.4|104027.8|103977.8|104028.6|103978.6|104025.7|103975.7|11
1727236380000|2024-09-25 03:53:00|104028.4|103978.4|104030.4|103980.4|104030.4|103980.4|104027.9|103977.9|16
1727236390000|2024-09-25 03:53:10|104029.8|103979.8|104030.4|103980.4|104030.5|103980.5|104028.2|103978.2|7
1727236400000|2024-09-25 03:53:20|104030.6|103980.6|104034.3|103984.3|104034.3|103984.3|104030.6|103980.6|8
1727236410000|2024-09-25 03:53:30|104034.4|103984.4|104033.9|103983.9|104035.5|103985.5|104032.8|103982.8|19
1727236420000|2024-09-25 03:53:40|104033.7|103983.7|104033.8|103983.8|104033.9|103983.9|104032.9|103982.9|9
1727236430000|2024-09-25 03:53:50|104033.6|103983.6|104033.8|103983.8|104034.1|103984.1|104033.2|103983.2|19
1727236440000|2024-09-25 03:54:00|104032.4|103982.4|104033.1|103983.1|104033.4|103983.4|104031.9|103981.9|19
1727236450000|2024-09-25 03:54:10|104032.9|103982.9|104029.1|103979.1|104034.1|103984.1|104029.1|103979.1|17
1727236460000|2024-09-25 03:54:20|104029.2|103979.2|104031.7|103981.7|104031.8|103981.8|104029|103979|6
1727236470000|2024-09-25 03:54:30|104031.8|103981.8|104031.6|103981.6|104031.9|103981.9|104031.5|103981.5|6
1727236480000|2024-09-25 03:54:40|104031.5|103981.5|104027.6|103977.6|104032.7|103982.7|104027.6|103977.6|15
1727236490000|2024-09-25 03:54:50|104027.4|103977.4|104029.4|103979.4|104030.3|103980.3|104027.4|103977.4|15
1727236500000|2024-09-25 03:55:00|104029.5|103979.5|104028.2|103978.2|104029.9|103979.9|104027.8|103977.8|16
1727236510000|2024-09-25 03:55:10|104028.8|103978.8|104032|103982|104034.7|103984.7|104028.8|103978.8|42
1727236520000|2024-09-25 03:55:20|104031.7|103981.7|104032.3|103982.3|104032.4|103982.4|104028.1|103978.1|26
1727236530000|2024-09-25 03:55:30|104034.1|103984.1|104030.5|103980.5|104034.4|103984.4|104028.5|103978.5|19
1727236540000|2024-09-25 03:55:40|104032|103982|104023|103973|104032.2|103982.2|104021.9|103971.9|33
1727236550000|2024-09-25 03:55:50|104023.2|103973.2|104024.3|103974.3|104024.7|103974.7|104020.7|103970.7|38
1727236560000|2024-09-25 03:56:00|104022|103972|104023.9|103973.9|104024.5|103974.5|104021.2|103971.2|23
1727236570000|2024-09-25 03:56:10|104021.6|103971.6|104024.9|103974.9|104026|103976|104021.6|103971.6|32
1727236580000|2024-09-25 03:56:20|104024.5|103974.5|104027.1|103977.1|104028|103978|104024.4|103974.4|16
1727236590000|2024-09-25 03:56:30|104026.7|103976.7|104003.8|103953.8|104027.2|103977.2|104003.3|103953.3|28
1727236600000|2024-09-25 03:56:40|104003.5|103953.5|104002.5|103952.5|104003.7|103953.7|103993.9|103943.9|33
1727236610000|2024-09-25 03:56:50|104002.4|103952.4|104002.6|103952.6|104003.2|103953.2|103997.9|103947.9|19
1727236620000|2024-09-25 03:57:00|104002.2|103952.2|104003.5|103953.5|104003.8|103953.8|104001.4|103951.4|15
1727236630000|2024-09-25 03:57:10|104003.2|103953.2|103999.5|103949.5|104003.2|103953.2|103997.3|103947.3|19
1727236640000|2024-09-25 03:57:20|103997.7|103947.7|103999.2|103949.2|103999.6|103949.6|103995.8|103945.8|12
1727236650000|2024-09-25 03:57:30|103998.9|103948.9|103995.5|103945.5|103999.5|103949.5|103995.5|103945.5|15
1727236660000|2024-09-25 03:57:40|103995.3|103945.3|103994.2|103944.2|103998|103948|103994.2|103944.2|10
1727236670000|2024-09-25 03:57:50|103994.4|103944.4|103995.8|103945.8|103996.2|103946.2|103991.3|103941.3|19
1727236680000|2024-09-25 03:58:00|103995.6|103945.6|103993.2|103943.2|103995.6|103945.6|103991.6|103941.6|12
1727236690000|2024-09-25 03:58:10|103995|103945|103990.6|103940.6|103995|103945|103989.8|103939.8|22
1727236700000|2024-09-25 03:58:20|103990.8|103940.8|103993.5|103943.5|103993.9|103943.9|103990.1|103940.1|16
1727236710000|2024-09-25 03:58:30|103993.7|103943.7|103993.3|103943.3|103995.3|103945.3|103990.5|103940.5|22
1727236720000|2024-09-25 03:58:40|103993.4|103943.4|103997.3|103947.3|103999.2|103949.2|103990.9|103940.9|26
1727236730000|2024-09-25 03:58:50|103998.7|103948.7|103996.5|103946.5|103998.7|103948.7|103995.7|103945.7|21
1727236740000|2024-09-25 03:59:00|103996.3|103946.3|103996.8|103946.8|103997|103947|103996.3|103946.3|10
1727236750000|2024-09-25 03:59:10|103997|103947|103998.7|103948.7|103998.7|103948.7|103996.8|103946.8|8
1727236760000|2024-09-25 03:59:20|103999|103949|103997.1|103947.1|103999.4|103949.4|103997.1|103947.1|14
1727236770000|2024-09-25 03:59:30|103997.9|103947.9|103996.3|103946.3|103998.1|103948.1|103995.3|103945.3|9
1727236780000|2024-09-25 03:59:40|103996.7|103946.7|103996.6|103946.6|103996.7|103946.7|103996.1|103946.1|5
1727236790000|2024-09-25 03:59:50|103998.5|103948.5|103998.2|103948.2|104002.3|103952.3|103996.4|103946.4|18
1727236800000|2024-09-25 04:00:00|103997.3|103947.3|103998.7|103948.7|104000.7|103950.7|103991.2|103941.2|47
1727236810000|2024-09-25 04:00:10|103999|103949|104001.1|103951.1|104002.8|103952.8|103995.7|103945.7|50
1727236820000|2024-09-25 04:00:20|104001.2|103951.2|104001.5|103951.5|104001.8|103951.8|103998.5|103948.5|48
1727236830000|2024-09-25 04:00:30|104002|103952|104000.4|103950.4|104002.6|103952.6|103997.6|103947.6|57
1727236840000|2024-09-25 04:00:40|104000.5|103950.5|104000|103950|104001.5|103951.5|103999.4|103949.4|46
1727236850000|2024-09-25 04:00:50|104003.3|103953.3|103998.4|103948.4|104003.3|103953.3|103996.3|103946.3|55
1727236860000|2024-09-25 04:01:00|103996.3|103946.3|103995.7|103945.7|103999.4|103949.4|103994.2|103944.2|44
1727236870000|2024-09-25 04:01:10|103993.8|103943.8|103993.4|103943.4|103998.1|103948.1|103991.7|103941.7|53
1727236880000|2024-09-25 04:01:20|103995.6|103945.6|103993.6|103943.6|103997.4|103947.4|103992.3|103942.3|41
1727236890000|2024-09-25 04:01:30|103993.4|103943.4|103998.5|103948.5|104000.3|103950.3|103993.4|103943.4|26
1727236900000|2024-09-25 04:01:40|103998.4|103948.4|104003.5|103953.5|104005.1|103955.1|103998|103948|46
1727236910000|2024-09-25 04:01:50|104003.2|103953.2|104002.8|103952.8|104007.1|103957.1|104000.7|103950.7|34
1727236920000|2024-09-25 04:02:00|104003.1|103953.1|104002.4|103952.4|104003.4|103953.4|104002|103952|35
1727236930000|2024-09-25 04:02:10|104002.5|103952.5|104001.3|103951.3|104003.7|103953.7|103995.2|103945.2|35
1727236940000|2024-09-25 04:02:20|104000.6|103950.6|104001.6|103951.6|104002|103952|104000.6|103950.6|19
1727236950000|2024-09-25 04:02:30|104001.9|103951.9|104004.4|103954.4|104005.6|103955.6|104000.7|103950.7|23
1727236960000|2024-09-25 04:02:40|104004.6|103954.6|104003|103953|104004.6|103954.6|103994.3|103944.3|38
1727236970000|2024-09-25 04:02:50|104003.3|103953.3|104001.7|103951.7|104005.9|103955.9|103999.2|103949.2|41
1727236980000|2024-09-25 04:03:00|104001.5|103951.5|104002.9|103952.9|104006.3|103956.3|104000|103950|34
1727236990000|2024-09-25 04:03:10|104003.1|103953.1|104001.9|103951.9|104004.3|103954.3|104001.9|103951.9|22
1727237000000|2024-09-25 04:03:20|104001.8|103951.8|104001.2|103951.2|104007.4|103957.4|103999.6|103949.6|30
1727237010000|2024-09-25 04:03:30|104001.1|103951.1|104000.7|103950.7|104003.9|103953.9|103995.8|103945.8|48
1727237020000|2024-09-25 04:03:40|104002.5|103952.5|104000.1|103950.1|104004.8|103954.8|104000.1|103950.1|10
1727237030000|2024-09-25 04:03:50|104000|103950|104002.2|103952.2|104005.3|103955.3|103999.9|103949.9|43
1727237040000|2024-09-25 04:04:00|104001.6|103951.6|104000.1|103950.1|104002.8|103952.8|103999.1|103949.1|35
1727237050000|2024-09-25 04:04:10|104000.2|103950.2|104003.8|103953.8|104004.3|103954.3|103998.9|103948.9|22
1727237060000|2024-09-25 04:04:20|104002.9|103952.9|104000.7|103950.7|104003.6|103953.6|104000.4|103950.4|24
1727237070000|2024-09-25 04:04:30|104001.5|103951.5|104004.7|103954.7|104004.7|103954.7|103996.4|103946.4|24
1727237080000|2024-09-25 04:04:40|104004.3|103954.3|104004.6|103954.6|104007.3|103957.3|104003.4|103953.4|14
1727237090000|2024-09-25 04:04:50|104004.3|103954.3|104004|103954|104004.4|103954.4|104003.4|103953.4|7
1727237100000|2024-09-25 04:05:00|104004.1|103954.1|104019.6|103969.6|104022.6|103972.6|104003.9|103953.9|44
1727237110000|2024-09-25 04:05:10|104019.9|103969.9|104023.1|103973.1|104023.8|103973.8|104019.9|103969.9|51
1727237120000|2024-09-25 04:05:20|104023.2|103973.2|104019.8|103969.8|104024.3|103974.3|104018.4|103968.4|59
1727237130000|2024-09-25 04:05:30|104019.9|103969.9|104021.3|103971.3|104022.6|103972.6|104018.7|103968.7|31
1727237140000|2024-09-25 04:05:40|104021.7|103971.7|104022.5|103972.5|104025.5|103975.5|104019.6|103969.6|20
1727237150000|2024-09-25 04:05:50|104022.4|103972.4|104021.1|103971.1|104027.1|103977.1|104020.5|103970.5|32
1727237160000|2024-09-25 04:06:00|104022.9|103972.9|104024.6|103974.6|104027.4|103977.4|104022.9|103972.9|49
1727237170000|2024-09-25 04:06:10|104025|103975|104025.2|103975.2|104025.2|103975.2|104019.2|103969.2|37
1727237180000|2024-09-25 04:06:20|104025.6|103975.6|104021.1|103971.1|104026|103976|104021.1|103971.1|21
1727237190000|2024-09-25 04:06:30|104021.2|103971.2|104026|103976|104026.7|103976.7|104020.1|103970.1|43
1727237200000|2024-09-25 04:06:40|104025.8|103975.8|104027.2|103977.2|104028.5|103978.5|104024.5|103974.5|35
1727237210000|2024-09-25 04:06:50|104027.4|103977.4|104030.9|103980.9|104031.5|103981.5|104026.9|103976.9|42
1727237220000|2024-09-25 04:07:00|104030.6|103980.6|104030.3|103980.3|104030.9|103980.9|104028.9|103978.9|26
1727237230000|2024-09-25 04:07:10|104030.4|103980.4|104029.4|103979.4|104030.5|103980.5|104027.3|103977.3|42
1727237240000|2024-09-25 04:07:20|104029.7|103979.7|104030|103980|104030.5|103980.5|104029.3|103979.3|28
1727237250000|2024-09-25 04:07:30|104028.8|103978.8|104026.4|103976.4|104029|103979|104026.1|103976.1|39
1727237260000|2024-09-25 04:07:40|104027.9|103977.9|104028.1|103978.1|104028.7|103978.7|104026.5|103976.5|36
1727237270000|2024-09-25 04:07:50|104026.7|103976.7|104027|103977|104028.4|103978.4|104025.8|103975.8|28
1727237280000|2024-09-25 04:08:00|104027.3|103977.3|104028.9|103978.9|104029.3|103979.3|104026.9|103976.9|19
1727237290000|2024-09-25 04:08:10|104028.7|103978.7|104026.6|103976.6|104029.9|103979.9|104025.3|103975.3|46
1727237300000|2024-09-25 04:08:20|104026.3|103976.3|104027.1|103977.1|104028.7|103978.7|104026.3|103976.3|28
1727237310000|2024-09-25 04:08:30|104026.2|103976.2|104025.3|103975.3|104026.7|103976.7|104025.2|103975.2|15
1727237320000|2024-09-25 04:08:40|104025.6|103975.6|104024.6|103974.6|104026.3|103976.3|104024.3|103974.3|21
1727237330000|2024-09-25 04:08:50|104024.5|103974.5|104024.5|103974.5|104024.8|103974.8|104022.9|103972.9|16
1727237340000|2024-09-25 04:09:00|104024.7|103974.7|104020.7|103970.7|104024.8|103974.8|104015.5|103965.5|34
1727237350000|2024-09-25 04:09:10|104020.9|103970.9|104023.8|103973.8|104024.1|103974.1|104020.5|103970.5|26
1727237360000|2024-09-25 04:09:20|104023.9|103973.9|104024|103974|104024.2|103974.2|104023.5|103973.5|14
1727237370000|2024-09-25 04:09:30|104023.9|103973.9|104019.7|103969.7|104023.9|103973.9|104017.5|103967.5|21
1727237380000|2024-09-25 04:09:40|104019.6|103969.6|104014.9|103964.9|104019.6|103969.6|104014.9|103964.9|8
1727237390000|2024-09-25 04:09:50|104015.9|103965.9|104021.4|103971.4|104021.7|103971.7|104015.7|103965.7|27
1727237400000|2024-09-25 04:10:00|104021.7|103971.7|104020.6|103970.6|104022.3|103972.3|104019.2|103969.2|35
1727237410000|2024-09-25 04:10:10|104021|103971|104019.7|103969.7|104022.7|103972.7|104019.7|103969.7|17
1727237420000|2024-09-25 04:10:20|104019.9|103969.9|104020.5|103970.5|104021.7|103971.7|104019.7|103969.7|24
1727237430000|2024-09-25 04:10:30|104020.3|103970.3|104020|103970|104021.8|103971.8|104019.5|103969.5|25
1727237440000|2024-09-25 04:10:40|104019.9|103969.9|104021.5|103971.5|104021.5|103971.5|104016.6|103966.6|34
1727237450000|2024-09-25 04:10:50|104021.1|103971.1|104021.1|103971.1|104021.3|103971.3|104020.2|103970.2|20
1727237460000|2024-09-25 04:11:00|104021.4|103971.4|104022.6|103972.6|104022.6|103972.6|104020.9|103970.9|23
1727237470000|2024-09-25 04:11:10|104021.7|103971.7|104022.6|103972.6|104023.2|103973.2|104021.7|103971.7|21
1727237480000|2024-09-25 04:11:20|104022.7|103972.7|104025.7|103975.7|104026.3|103976.3|104022.7|103972.7|30
1727237490000|2024-09-25 04:11:30|104026.4|103976.4|104022.9|103972.9|104026.5|103976.5|104021.9|103971.9|21
1727237500000|2024-09-25 04:11:40|104021.8|103971.8|104020.8|103970.8|104022.3|103972.3|104020.8|103970.8|13
1727237510000|2024-09-25 04:11:50|104020.3|103970.3|104017.5|103967.5|104020.6|103970.6|104012.4|103962.4|28
1727237520000|2024-09-25 04:12:00|104016.8|103966.8|104018.3|103968.3|104019|103969|104016.8|103966.8|22
1727237530000|2024-09-25 04:12:10|104018.4|103968.4|104019.4|103969.4|104020.3|103970.3|104018.1|103968.1|26
1727237540000|2024-09-25 04:12:20|104018.4|103968.4|104022|103972|104023.6|103973.6|104018.4|103968.4|29
1727237550000|2024-09-25 04:12:30|104022.2|103972.2|104024|103974|104025.2|103975.2|104022.1|103972.1|26
1727237560000|2024-09-25 04:12:40|104024.2|103974.2|104025.2|103975.2|104025.5|103975.5|104024.2|103974.2|8
1727237570000|2024-09-25 04:12:50|104025.3|103975.3|104024.5|103974.5|104025.6|103975.6|104024.5|103974.5|12
1727237580000|2024-09-25 04:13:00|104024.6|103974.6|104026.8|103976.8|104027.1|103977.1|104024.6|103974.6|11
1727237590000|2024-09-25 04:13:10|104027.1|103977.1|104026.4|103976.4|104027.9|103977.9|104026.1|103976.1|26
1727237600000|2024-09-25 04:13:20|104026.5|103976.5|104024.7|103974.7|104026.5|103976.5|104024.2|103974.2|22
1727237610000|2024-09-25 04:13:30|104025|103975|104026.7|103976.7|104026.7|103976.7|104025|103975|25
1727237620000|2024-09-25 04:13:40|104026.6|103976.6|104027.1|103977.1|104030.2|103980.2|104026.6|103976.6|20
1727237630000|2024-09-25 04:13:50|104026.9|103976.9|104025.8|103975.8|104026.9|103976.9|104024.5|103974.5|26
1727237640000|2024-09-25 04:14:00|104025.9|103975.9|104026.1|103976.1|104027|103977|104025.9|103975.9|20
1727237650000|2024-09-25 04:14:10|104026.3|103976.3|104026.1|103976.1|104026.4|103976.4|104025.6|103975.6|13
1727237660000|2024-09-25 04:14:20|104026.8|103976.8|104025.4|103975.4|104027.8|103977.8|104025.1|103975.1|22
1727237670000|2024-09-25 04:14:30|104025.7|103975.7|104026.7|103976.7|104026.8|103976.8|104023.7|103973.7|14
1727237680000|2024-09-25 04:14:40|104026.9|103976.9|104025.9|103975.9|104027.1|103977.1|104025.2|103975.2|22
1727237690000|2024-09-25 04:14:50|104026.1|103976.1|104025.9|103975.9|104028|103978|104023.7|103973.7|22
1727237700000|2024-09-25 04:15:00|104026.2|103976.2|104025.3|103975.3|104026.2|103976.2|104024.7|103974.7|20
1727237710000|2024-09-25 04:15:10|104024.9|103974.9|104026|103976|104026.4|103976.4|104024.8|103974.8|17
1727237720000|2024-09-25 04:15:20|104025.7|103975.7|104027.7|103977.7|104027.9|103977.9|104025.2|103975.2|17
1727237730000|2024-09-25 04:15:30|104028.2|103978.2|104026.2|103976.2|104028.2|103978.2|104024.2|103974.2|32
1727237740000|2024-09-25 04:15:40|104026.1|103976.1|104025.8|103975.8|104026.4|103976.4|104025.1|103975.1|20
1727237750000|2024-09-25 04:15:50|104026.7|103976.7|104025.5|103975.5|104026.7|103976.7|104024.8|103974.8|20
1727237760000|2024-09-25 04:16:00|104026.4|103976.4|104024.7|103974.7|104026.6|103976.6|104023.8|103973.8|24
1727237770000|2024-09-25 04:16:10|104025.2|103975.2|104017.2|103967.2|104025.4|103975.4|104015.7|103965.7|31
1727237780000|2024-09-25 04:16:20|104017.5|103967.5|104013.9|103963.9|104017.5|103967.5|104012.4|103962.4|16
1727237790000|2024-09-25 04:16:30|104016|103966|104017.6|103967.6|104017.6|103967.6|104015|103965|18
1727237800000|2024-09-25 04:16:40|104017.8|103967.8|104022.1|103972.1|104022.1|103972.1|104017.8|103967.8|24
1727237810000|2024-09-25 04:16:50|104022.4|103972.4|104023.4|103973.4|104023.4|103973.4|104020|103970|24
1727237820000|2024-09-25 04:17:00|104023.2|103973.2|104025.1|103975.1|104025.6|103975.6|104023.2|103973.2|13
1727237830000|2024-09-25 04:17:10|104025.2|103975.2|104024.2|103974.2|104025.3|103975.3|104022.1|103972.1|19
1727237840000|2024-09-25 04:17:20|104026.6|103976.6|104024.8|103974.8|104026.6|103976.6|104024.6|103974.6|16
1727237850000|2024-09-25 04:17:30|104024.9|103974.9|104026.2|103976.2|104026.2|103976.2|104024.5|103974.5|8
1727237860000|2024-09-25 04:17:40|104026.6|103976.6|104025.5|103975.5|104027.9|103977.9|104024.7|103974.7|17
1727237870000|2024-09-25 04:17:50|104025.7|103975.7|104025.4|103975.4|104025.7|103975.7|104023|103973|19
1727237880000|2024-09-25 04:18:00|104025.3|103975.3|104024.6|103974.6|104026.2|103976.2|104024.6|103974.6|27
1727237890000|2024-09-25 04:18:10|104024.5|103974.5|104026.5|103976.5|104026.6|103976.6|104024.5|103974.5|15
1727237900000|2024-09-25 04:18:20|104026.6|103976.6|104024.2|103974.2|104026.6|103976.6|104023.7|103973.7|20
1727237910000|2024-09-25 04:18:30|104023.9|103973.9|104024.1|103974.1|104024.7|103974.7|104023.8|103973.8|21
1727237920000|2024-09-25 04:18:40|104024.3|103974.3|104029.2|103979.2|104029.2|103979.2|104024.1|103974.1|8
1727237930000|2024-09-25 04:18:50|104029|103979|104041.7|103991.7|104041.8|103991.8|104029|103979|21
1727237940000|2024-09-25 04:19:00|104041.5|103991.5|104036|103986|104041.7|103991.7|104033.4|103983.4|29
1727237950000|2024-09-25 04:19:10|104034.1|103984.1|104035.2|103985.2|104038.3|103988.3|104034.1|103984.1|20
1727237960000|2024-09-25 04:19:20|104036|103986|104037.3|103987.3|104037.7|103987.7|104035.9|103985.9|16
1727237970000|2024-09-25 04:19:30|104036.9|103986.9|104037.9|103987.9|104037.9|103987.9|104035.6|103985.6|14
1727237980000|2024-09-25 04:19:40|104038.1|103988.1|104041.1|103991.1|104041.6|103991.6|104038.1|103988.1|14
1727237990000|2024-09-25 04:19:50|104040.8|103990.8|104044.1|103994.1|104044.1|103994.1|104039.9|103989.9|15
1727238000000|2024-09-25 04:20:00|104044.5|103994.5|104044.5|103994.5|104047.4|103997.4|104042.5|103992.5|28
1727238010000|2024-09-25 04:20:10|104044.7|103994.7|104046.5|103996.5|104046.9|103996.9|104044.2|103994.2|18
1727238020000|2024-09-25 04:20:20|104046.6|103996.6|104046.4|103996.4|104047.4|103997.4|104046.1|103996.1|13
1727238030000|2024-09-25 04:20:30|104046.7|103996.7|104046.5|103996.5|104047.3|103997.3|104046.3|103996.3|11
1727238040000|2024-09-25 04:20:40|104046.2|103996.2|104045.1|103995.1|104047.7|103997.7|104044.7|103994.7|21
1727238050000|2024-09-25 04:20:50|104045.2|103995.2|104049.8|103999.8|104049.8|103999.8|104044.9|103994.9|19
1727238060000|2024-09-25 04:21:00|104049.4|103999.4|104046.5|103996.5|104049.6|103999.6|104046.5|103996.5|19
1727238070000|2024-09-25 04:21:10|104046.8|103996.8|104045.4|103995.4|104047.5|103997.5|104044.2|103994.2|22
1727238080000|2024-09-25 04:21:20|104045.7|103995.7|104047.9|103997.9|104049.6|103999.6|104045.7|103995.7|17
1727238090000|2024-09-25 04:21:30|104047.5|103997.5|104044.7|103994.7|104047.7|103997.7|104044.2|103994.2|13
1727238100000|2024-09-25 04:21:40|104043.1|103993.1|104042.8|103992.8|104044.7|103994.7|104042.5|103992.5|12
1727238110000|2024-09-25 04:21:50|104042.6|103992.6|104043.1|103993.1|104043.1|103993.1|104042|103992|21
1727238120000|2024-09-25 04:22:00|104043|103993|104044.9|103994.9|104045.4|103995.4|104042.8|103992.8|19
1727238130000|2024-09-25 04:22:10|104047.3|103997.3|104045.6|103995.6|104047.8|103997.8|104045.3|103995.3|30
1727238140000|2024-09-25 04:22:20|104045.8|103995.8|104047.2|103997.2|104047.6|103997.6|104045.2|103995.2|19
1727238150000|2024-09-25 04:22:30|104047.1|103997.1|104017.9|103967.9|104048.5|103998.5|104012.5|103962.5|33
1727238160000|2024-09-25 04:22:40|104018.2|103968.2|104017.8|103967.8|104023.7|103973.7|104015.3|103965.3|36
1727238170000|2024-09-25 04:22:50|104018.3|103968.3|104018|103968|104023.1|103973.1|104017.2|103967.2|25
1727238180000|2024-09-25 04:23:00|104018.7|103968.7|104020.3|103970.3|104021.5|103971.5|104017.5|103967.5|19
1727238190000|2024-09-25 04:23:10|104020.2|103970.2|104016.4|103966.4|104021.2|103971.2|104016.4|103966.4|21
1727238200000|2024-09-25 04:23:20|104016.6|103966.6|104018.6|103968.6|104020.4|103970.4|104015.4|103965.4|41
1727238210000|2024-09-25 04:23:30|104016.9|103966.9|104013.6|103963.6|104017.5|103967.5|104012.8|103962.8|19
1727238220000|2024-09-25 04:23:40|104013.7|103963.7|104012.4|103962.4|104013.7|103963.7|104011.7|103961.7|15
1727238230000|2024-09-25 04:23:50|104012.5|103962.5|103999.8|103949.8|104012.5|103962.5|103997.5|103947.5|25
1727238240000|2024-09-25 04:24:00|103999.6|103949.6|103994.4|103944.4|103999.6|103949.6|103990|103940|20
1727238250000|2024-09-25 04:24:10|103994.7|103944.7|103992.3|103942.3|104001.2|103951.2|103991|103941|38
1727238260000|2024-09-25 04:24:20|103994|103944|103992.5|103942.5|103997.2|103947.2|103985.5|103935.5|29
1727238270000|2024-09-25 04:24:30|103994.6|103944.6|103994.6|103944.6|103995.3|103945.3|103994.5|103944.5|8
1727238280000|2024-09-25 04:24:40|103994.5|103944.5|103994.5|103944.5|103994.6|103944.6|103994.5|103944.5|3
1727238290000|2024-09-25 04:24:50|103994.8|103944.8|103990.3|103940.3|103994.8|103944.8|103986.2|103936.2|46
1727238300000|2024-09-25 04:25:00|103990.6|103940.6|103989.9|103939.9|103992.6|103942.6|103987.3|103937.3|46
1727238310000|2024-09-25 04:25:10|103989.5|103939.5|103992.2|103942.2|103992.2|103942.2|103989.1|103939.1|28
1727238320000|2024-09-25 04:25:20|103991.2|103941.2|103989.2|103939.2|103991.2|103941.2|103987.4|103937.4|38
1727238330000|2024-09-25 04:25:30|103989.6|103939.6|103983.2|103933.2|103989.6|103939.6|103983.1|103933.1|44
1727238340000|2024-09-25 04:25:40|103983.6|103933.6|103985.3|103935.3|103986.1|103936.1|103982.5|103932.5|15
1727238350000|2024-09-25 04:25:50|103986|103936|103983.9|103933.9|103986.3|103936.3|103983.8|103933.8|20
1727238360000|2024-09-25 04:26:00|103984.3|103934.3|103979.9|103929.9|103984.5|103934.5|103979.9|103929.9|21
1727238370000|2024-09-25 04:26:10|103980.2|103930.2|103980.9|103930.9|103981|103931|103979.3|103929.3|10
1727238380000|2024-09-25 04:26:20|103981|103931|103980|103930|103981|103931|103979.9|103929.9|6
1727238390000|2024-09-25 04:26:30|103979.6|103929.6|103979.6|103929.6|103979.7|103929.7|103979.6|103929.6|3
1727238400000|2024-09-25 04:26:40|103979.5|103929.5|103971.8|103921.8|103979.6|103929.6|103964.8|103914.8|47
1727238410000|2024-09-25 04:26:50|103971.7|103921.7|103971.1|103921.1|103973|103923|103971.1|103921.1|15
1727238420000|2024-09-25 04:27:00|103971.3|103921.3|103977|103927|103977|103927|103971.3|103921.3|23
1727238430000|2024-09-25 04:27:10|103977.2|103927.2|103983.8|103933.8|103984.8|103934.8|103976.3|103926.3|35
1727238440000|2024-09-25 04:27:20|103983.9|103933.9|103985.4|103935.4|103986.1|103936.1|103983.3|103933.3|44
1727238450000|2024-09-25 04:27:30|103985.9|103935.9|103986.5|103936.5|103986.5|103936.5|103983.3|103933.3|39
1727238460000|2024-09-25 04:27:40|103985.2|103935.2|103976.8|103926.8|103986.1|103936.1|103976.8|103926.8|56
1727238470000|2024-09-25 04:27:50|103977.4|103927.4|103978.4|103928.4|103982|103932|103977.4|103927.4|34
1727238480000|2024-09-25 04:28:00|103978.9|103928.9|103981|103931|103981|103931|103978.1|103928.1|28
1727238490000|2024-09-25 04:28:10|103981.1|103931.1|103982.1|103932.1|103982.7|103932.7|103978.9|103928.9|24
1727238500000|2024-09-25 04:28:20|103982|103932|103981.2|103931.2|103982|103932|103978.2|103928.2|35
1727238510000|2024-09-25 04:28:30|103981.6|103931.6|103981.6|103931.6|103987.1|103937.1|103978.6|103928.6|55
1727238520000|2024-09-25 04:28:40|103981.4|103931.4|103982.4|103932.4|103983.1|103933.1|103979.8|103929.8|45
1727238530000|2024-09-25 04:28:50|103983.4|103933.4|103985.4|103935.4|103985.4|103935.4|103980.6|103930.6|41
1727238540000|2024-09-25 04:29:00|103985.6|103935.6|103980.8|103930.8|103986.7|103936.7|103976.3|103926.3|47
1727238550000|2024-09-25 04:29:10|103981|103931|103980.9|103930.9|103982.5|103932.5|103976.8|103926.8|53
1727238560000|2024-09-25 04:29:20|103981.1|103931.1|103981.4|103931.4|103982.8|103932.8|103975.2|103925.2|46
1727238570000|2024-09-25 04:29:30|103981.7|103931.7|103980.3|103930.3|103981.7|103931.7|103980.1|103930.1|29
1727238580000|2024-09-25 04:29:40|103981|103931|103980.3|103930.3|103982|103932|103980.3|103930.3|23
1727238590000|2024-09-25 04:29:50|103980.1|103930.1|103979.9|103929.9|103980.6|103930.6|103979.2|103929.2|45
1727238600000|2024-09-25 04:30:00|103980.4|103930.4|103986.8|103936.8|103988.2|103938.2|103976.7|103926.7|74
1727238610000|2024-09-25 04:30:10|103986.4|103936.4|103990.3|103940.3|103990.3|103940.3|103986.4|103936.4|38
1727238620000|2024-09-25 04:30:20|103988.5|103938.5|103986.7|103936.7|103989.8|103939.8|103982.3|103932.3|29
1727238630000|2024-09-25 04:30:30|103986|103936|103988.8|103938.8|103990.5|103940.5|103984.1|103934.1|45
1727238640000|2024-09-25 04:30:40|103988.7|103938.7|103990.2|103940.2|103991.7|103941.7|103987|103937|33
1727238650000|2024-09-25 04:30:50|103991|103941|103993.9|103943.9|103994.3|103944.3|103991|103941|51
1727238660000|2024-09-25 04:31:00|103994.5|103944.5|103995.3|103945.3|104002.3|103952.3|103994.5|103944.5|37
1727238670000|2024-09-25 04:31:10|103995.1|103945.1|103993.7|103943.7|103995.5|103945.5|103992.3|103942.3|65
1727238680000|2024-09-25 04:31:20|103992.5|103942.5|103994|103944|103995.2|103945.2|103992.5|103942.5|24
1727238690000|2024-09-25 04:31:30|103994.1|103944.1|103996.6|103946.6|104000|103950|103994.1|103944.1|20
1727238700000|2024-09-25 04:31:40|103997.1|103947.1|103993.7|103943.7|103997.1|103947.1|103993.7|103943.7|7
1727238710000|2024-09-25 04:31:50|103995|103945|103994.5|103944.5|103995|103945|103991|103941|27
1727238720000|2024-09-25 04:32:00|103994.7|103944.7|104000.1|103950.1|104000.1|103950.1|103993.6|103943.6|30
1727238730000|2024-09-25 04:32:10|103999.2|103949.2|104003.8|103953.8|104003.8|103953.8|103999.2|103949.2|32
1727238740000|2024-09-25 04:32:20|104004.1|103954.1|104002.1|103952.1|104004.4|103954.4|104001.9|103951.9|51
1727238750000|2024-09-25 04:32:30|104003.1|103953.1|104002.9|103952.9|104003.8|103953.8|104002.2|103952.2|64
1727238760000|2024-09-25 04:32:40|103999.2|103949.2|104001.1|103951.1|104001.8|103951.8|103995.5|103945.5|58
1727238770000|2024-09-25 04:32:50|104001.3|103951.3|103997.9|103947.9|104002.7|103952.7|103991.7|103941.7|71
1727238780000|2024-09-25 04:33:00|103998.1|103948.1|104002.8|103952.8|104003.5|103953.5|103997.6|103947.6|55
1727238790000|2024-09-25 04:33:10|104003.2|103953.2|104002.8|103952.8|104005.1|103955.1|104000.7|103950.7|54
1727238800000|2024-09-25 04:33:20|104001.9|103951.9|104001.4|103951.4|104003|103953|104001|103951|31
1727238810000|2024-09-25 04:33:30|104000.8|103950.8|104000.1|103950.1|104002.1|103952.1|103999.1|103949.1|28
1727238820000|2024-09-25 04:33:40|104000.8|103950.8|104003.8|103953.8|104003.8|103953.8|104000.4|103950.4|41
1727238830000|2024-09-25 04:33:50|104003|103953|104003.7|103953.7|104003.7|103953.7|104002.3|103952.3|24
1727238840000|2024-09-25 04:34:00|104003.4|103953.4|104001.3|103951.3|104003.4|103953.4|104001.3|103951.3|16
1727238850000|2024-09-25 04:34:10|104001.4|103951.4|104000.2|103950.2|104001.4|103951.4|104000.2|103950.2|8
1727238860000|2024-09-25 04:34:20|104001|103951|103997.4|103947.4|104001|103951|103996.5|103946.5|19
1727238870000|2024-09-25 04:34:30|103997.9|103947.9|103999.5|103949.5|103999.8|103949.8|103997.9|103947.9|11
1727238880000|2024-09-25 04:34:40|103999.4|103949.4|103999.5|103949.5|103999.5|103949.5|103999.4|103949.4|2
1727238890000|2024-09-25 04:34:50|103999.6|103949.6|104003|103953|104003.2|103953.2|103999.6|103949.6|27
1727238900000|2024-09-25 04:35:00|103997.7|103947.7|104003.4|103953.4|104004.4|103954.4|103997.6|103947.6|31
1727238910000|2024-09-25 04:35:10|104002.9|103952.9|104008.1|103958.1|104009|103959|103998.2|103948.2|49
1727238920000|2024-09-25 04:35:20|104007.9|103957.9|104004.7|103954.7|104010.5|103960.5|104003.5|103953.5|54
1727238930000|2024-09-25 04:35:30|104004.5|103954.5|104004|103954|104008.1|103958.1|103999.7|103949.7|61
1727238940000|2024-09-25 04:35:40|104004.8|103954.8|104009.4|103959.4|104010.5|103960.5|104004.4|103954.4|56
1727238950000|2024-09-25 04:35:50|104009.6|103959.6|104008|103958|104010|103960|104006.3|103956.3|38
1727238960000|2024-09-25 04:36:00|104007.2|103957.2|104008.4|103958.4|104008.9|103958.9|104007|103957|13
1727238970000|2024-09-25 04:36:10|104009.5|103959.5|104009.3|103959.3|104009.8|103959.8|104008|103958|20
1727238980000|2024-09-25 04:36:20|104009.1|103959.1|104010.9|103960.9|104011|103961|104009.1|103959.1|23
1727238990000|2024-09-25 04:36:30|104010.5|103960.5|104011.8|103961.8|104012|103962|104010.5|103960.5|17
1727239000000|2024-09-25 04:36:40|104012.9|103962.9|104012.7|103962.7|104014.9|103964.9|104012.1|103962.1|20
1727239010000|2024-09-25 04:36:50|104012.5|103962.5|104013.5|103963.5|104013.5|103963.5|104012|103962|9
1727239020000|2024-09-25 04:37:00|104013.7|103963.7|104013.7|103963.7|104014.1|103964.1|104012.3|103962.3|20
1727239030000|2024-09-25 04:37:10|104014|103964|104013.7|103963.7|104015.1|103965.1|104010.1|103960.1|29
1727239040000|2024-09-25 04:37:20|104013.8|103963.8|104015.3|103965.3|104015.7|103965.7|104013.8|103963.8|13
1727239050000|2024-09-25 04:37:30|104015.2|103965.2|104021|103971|104021|103971|104015.2|103965.2|24
1727239060000|2024-09-25 04:37:40|104021.6|103971.6|104021.1|103971.1|104022|103972|104018|103968|25
1727239070000|2024-09-25 04:37:50|104021.5|103971.5|104021.9|103971.9|104022|103972|104020.3|103970.3|15
1727239080000|2024-09-25 04:38:00|104021.7|103971.7|104019.9|103969.9|104024.1|103974.1|104019.5|103969.5|26
1727239090000|2024-09-25 04:38:10|104019.3|103969.3|104019.2|103969.2|104019.5|103969.5|104019|103969|12
1727239100000|2024-09-25 04:38:20|104019.3|103969.3|104020.2|103970.2|104021.5|103971.5|104017.1|103967.1|22
1727239110000|2024-09-25 04:38:30|104020.1|103970.1|104014.2|103964.2|104020.4|103970.4|104014.2|103964.2|18
1727239120000|2024-09-25 04:38:40|104014.1|103964.1|104014.4|103964.4|104014.6|103964.6|104014|103964|9
1727239130000|2024-09-25 04:38:50|104014.8|103964.8|104013.5|103963.5|104015.1|103965.1|104013.2|103963.2|16
1727239140000|2024-09-25 04:39:00|104013.4|103963.4|104015.1|103965.1|104015.6|103965.6|104013.2|103963.2|20
1727239150000|2024-09-25 04:39:10|104015.4|103965.4|104016.4|103966.4|104017.6|103967.6|104015.4|103965.4|16
1727239160000|2024-09-25 04:39:20|104016.1|103966.1|104019.3|103969.3|104019.3|103969.3|104015.9|103965.9|15
1727239170000|2024-09-25 04:39:30|104019.2|103969.2|104018.6|103968.6|104020.1|103970.1|104018.6|103968.6|21
1727239180000|2024-09-25 04:39:40|104018.9|103968.9|104019.3|103969.3|104020.8|103970.8|104018.8|103968.8|23
1727239190000|2024-09-25 04:39:50|104019.1|103969.1|104019.7|103969.7|104020.7|103970.7|104018.5|103968.5|11
1727239200000|2024-09-25 04:40:00|104019.8|103969.8|104013.5|103963.5|104020.6|103970.6|104011.2|103961.2|26
1727239210000|2024-09-25 04:40:10|104013.3|103963.3|104016.7|103966.7|104017|103967|104013.2|103963.2|19
1727239220000|2024-09-25 04:40:20|104017.9|103967.9|104017|103967|104018|103968|104016.6|103966.6|8
1727239230000|2024-09-25 04:40:30|104016.6|103966.6|104020.2|103970.2|104020.5|103970.5|104013.8|103963.8|28
1727239240000|2024-09-25 04:40:40|104019.5|103969.5|104020.8|103970.8|104021.8|103971.8|104019|103969|15
1727239250000|2024-09-25 04:40:50|104020.5|103970.5|104022.2|103972.2|104022.9|103972.9|104020.5|103970.5|18
1727239260000|2024-09-25 04:41:00|104022.5|103972.5|104023.1|103973.1|104023.4|103973.4|104021.9|103971.9|20
1727239270000|2024-09-25 04:41:10|104023.3|103973.3|104024.6|103974.6|104024.8|103974.8|104021.4|103971.4|14
1727239280000|2024-09-25 04:41:20|104025|103975|104025.1|103975.1|104025.2|103975.2|104022.4|103972.4|18
1727239290000|2024-09-25 04:41:30|104025.7|103975.7|104026.8|103976.8|104027.2|103977.2|104025.2|103975.2|12
1727239300000|2024-09-25 04:41:40|104026.7|103976.7|104033.3|103983.3|104033.6|103983.6|104026.7|103976.7|16
1727239310000|2024-09-25 04:41:50|104033.6|103983.6|104032.3|103982.3|104034.8|103984.8|104032.3|103982.3|18
1727239320000|2024-09-25 04:42:00|104033.6|103983.6|104028.7|103978.7|104034.4|103984.4|104027.7|103977.7|20
1727239330000|2024-09-25 04:42:10|104028.6|103978.6|104027.5|103977.5|104030.6|103980.6|104027.5|103977.5|19
1727239340000|2024-09-25 04:42:20|104027.3|103977.3|104029.8|103979.8|104029.8|103979.8|104022.8|103972.8|22
1727239350000|2024-09-25 04:42:30|104030.2|103980.2|104032.7|103982.7|104035.1|103985.1|104030.2|103980.2|22
1727239360000|2024-09-25 04:42:40|104035|103985|104030.8|103980.8|104035.7|103985.7|104029.4|103979.4|32
1727239370000|2024-09-25 04:42:50|104030.4|103980.4|104034.4|103984.4|104034.4|103984.4|104030.1|103980.1|21
1727239380000|2024-09-25 04:43:00|104034.1|103984.1|104030.9|103980.9|104035.3|103985.3|104026.5|103976.5|18
1727239390000|2024-09-25 04:43:10|104033.6|103983.6|104039.2|103989.2|104040|103990|104030|103980|28
1727239400000|2024-09-25 04:43:20|104038.8|103988.8|104044.4|103994.4|104044.7|103994.7|104038.5|103988.5|23
1727239410000|2024-09-25 04:43:30|104044.5|103994.5|104046.5|103996.5|104050.7|104000.7|104041.5|103991.5|45
1727239420000|2024-09-25 04:43:40|104046.1|103996.1|104044|103994|104046.1|103996.1|104043.5|103993.5|21
1727239430000|2024-09-25 04:43:50|104044.4|103994.4|104046|103996|104046.8|103996.8|104043.7|103993.7|19
1727239440000|2024-09-25 04:44:00|104046.3|103996.3|104047.9|103997.9|104048.3|103998.3|104045.3|103995.3|22
1727239450000|2024-09-25 04:44:10|104047.5|103997.5|104049.7|103999.7|104052.1|104002.1|104044.7|103994.7|30
1727239460000|2024-09-25 04:44:20|104048.6|103998.6|104051.3|104001.3|104051.4|104001.4|104046.4|103996.4|28
1727239470000|2024-09-25 04:44:30|104051.5|104001.5|104050|104000|104051.5|104001.5|104048.4|103998.4|17
1727239480000|2024-09-25 04:44:40|104049.6|103999.6|104049|103999|104049.7|103999.7|104047.3|103997.3|24
1727239490000|2024-09-25 04:44:50|104048.7|103998.7|104047.5|103997.5|104056.5|104006.5|104042.8|103992.8|47
1727239500000|2024-09-25 04:45:00|104047.8|103997.8|104050.9|104000.9|104052.2|104002.2|104046.7|103996.7|33
1727239510000|2024-09-25 04:45:10|104050.6|104000.6|104057.2|104007.2|104057.2|104007.2|104048|103998|43
1727239520000|2024-09-25 04:45:20|104060.3|104010.3|104064|104014|104065|104015|104059.1|104009.1|45
1727239530000|2024-09-25 04:45:30|104064.4|104014.4|104063.1|104013.1|104065.2|104015.2|104060.2|104010.2|32
1727239540000|2024-09-25 04:45:40|104064.8|104014.8|104067.1|104017.1|104069.9|104019.9|104064.1|104014.1|32
1727239550000|2024-09-25 04:45:50|104065.9|104015.9|104068.8|104018.8|104070.6|104020.6|104064|104014|29
1727239560000|2024-09-25 04:46:00|104069|104019|104070.3|104020.3|104071.8|104021.8|104069|104019|16
1727239570000|2024-09-25 04:46:10|104070|104020|104070.7|104020.7|104071.1|104021.1|104067.1|104017.1|22
1727239580000|2024-09-25 04:46:20|104070.8|104020.8|104080.7|104030.7|104083.1|104033.1|104070.7|104020.7|28
1727239590000|2024-09-25 04:46:30|104080.4|104030.4|104086.3|104036.3|104086.3|104036.3|104080.3|104030.3|22
1727239600000|2024-09-25 04:46:40|104086|104036|104085.6|104035.6|104086|104036|104085.6|104035.6|3
1727239610000|2024-09-25 04:46:50|104086|104036|104088.8|104038.8|104089.5|104039.5|104084.3|104034.3|31
1727239620000|2024-09-25 04:47:00|104089|104039|104086.2|104036.2|104089|104039|104084.8|104034.8|18
1727239630000|2024-09-25 04:47:10|104086.4|104036.4|104085.5|104035.5|104086.5|104036.5|104085.3|104035.3|12
1727239640000|2024-09-25 04:47:20|104085.8|104035.8|104087.7|104037.7|104088.2|104038.2|104083.2|104033.2|30
1727239650000|2024-09-25 04:47:30|104087.9|104037.9|104088.5|104038.5|104089.3|104039.3|104083.7|104033.7|23
1727239660000|2024-09-25 04:47:40|104088.2|104038.2|104089|104039|104089.9|104039.9|104087.8|104037.8|15
1727239670000|2024-09-25 04:47:50|104089.4|104039.4|104089.4|104039.4|104089.4|104039.4|104089.3|104039.3|3
1727239680000|2024-09-25 04:48:00|104089.5|104039.5|104084.2|104034.2|104089.5|104039.5|104084.2|104034.2|22
1727239690000|2024-09-25 04:48:10|104084.7|104034.7|104086.7|104036.7|104087.3|104037.3|104084.7|104034.7|16
1727239700000|2024-09-25 04:48:20|104086.5|104036.5|104088.1|104038.1|104088.1|104038.1|104085.9|104035.9|15
1727239710000|2024-09-25 04:48:30|104087.7|104037.7|104086.6|104036.6|104088|104038|104085.9|104035.9|8
1727239720000|2024-09-25 04:48:40|104086.2|104036.2|104088.8|104038.8|104089.7|104039.7|104081.8|104031.8|52
1727239730000|2024-09-25 04:48:50|104089.8|104039.8|104088.9|104038.9|104089.9|104039.9|104087.5|104037.5|19
1727239740000|2024-09-25 04:49:00|104089|104039|104090.1|104040.1|104090.3|104040.3|104085.8|104035.8|26
1727239750000|2024-09-25 04:49:10|104089.8|104039.8|104087.6|104037.6|104089.8|104039.8|104087.6|104037.6|18
1727239760000|2024-09-25 04:49:20|104089.1|104039.1|104087.9|104037.9|104089.1|104039.1|104087.9|104037.9|31
1727239770000|2024-09-25 04:49:30|104088.2|104038.2|104089.5|104039.5|104090.1|104040.1|104087.8|104037.8|20
1727239780000|2024-09-25 04:49:40|104089.1|104039.1|104089.4|104039.4|104089.6|104039.6|104089.1|104039.1|10
1727239790000|2024-09-25 04:49:50|104089.5|104039.5|104090.9|104040.9|104091.2|104041.2|104089.3|104039.3|8
1727239800000|2024-09-25 04:50:00|104091|104041|104090.2|104040.2|104091|104041|104090|104040|6
1727239810000|2024-09-25 04:50:10|104088.9|104038.9|104089.3|104039.3|104089.3|104039.3|104088.8|104038.8|7
1727239820000|2024-09-25 04:50:20|104089.2|104039.2|104089.3|104039.3|104089.3|104039.3|104089.2|104039.2|4
1727239830000|2024-09-25 04:50:30|104089.9|104039.9|104090.3|104040.3|104090.3|104040.3|104089.8|104039.8|4
1727239840000|2024-09-25 04:50:40|104089.9|104039.9|104075.7|104025.7|104089.9|104039.9|104074.3|104024.3|20
1727239850000|2024-09-25 04:50:50|104074.9|104024.9|104075.5|104025.5|104077.4|104027.4|104074.9|104024.9|20
1727239860000|2024-09-25 04:51:00|104075.9|104025.9|104075|104025|104077|104027|104074.5|104024.5|14
1727239870000|2024-09-25 04:51:10|104074.6|104024.6|104073.7|104023.7|104075.3|104025.3|104073.6|104023.6|13
1727239880000|2024-09-25 04:51:20|104073.3|104023.3|104072|104022|104073.3|104023.3|104072|104022|3
1727239900000|2024-09-25 04:51:40|104072.1|104022.1|104073.7|104023.7|104074|104024|104072.1|104022.1|4
1727239910000|2024-09-25 04:51:50|104074.9|104024.9|104075.5|104025.5|104075.5|104025.5|104074.9|104024.9|2
1727239920000|2024-09-25 04:52:00|104073.8|104023.8|104062.9|104012.9|104073.8|104023.8|104062.9|104012.9|21
1727239930000|2024-09-25 04:52:10|104063.7|104013.7|104062.6|104012.6|104064.2|104014.2|104060|104010|30
1727239940000|2024-09-25 04:52:20|104062.7|104012.7|104064.9|104014.9|104065.6|104015.6|104062.7|104012.7|15
1727239950000|2024-09-25 04:52:30|104065.4|104015.4|104069.5|104019.5|104069.5|104019.5|104065.3|104015.3|16
1727239960000|2024-09-25 04:52:40|104069.8|104019.8|104077.4|104027.4|104077.4|104027.4|104069.7|104019.7|17
1727239970000|2024-09-25 04:52:50|104077.7|104027.7|104080.8|104030.8|104082.8|104032.8|104077.7|104027.7|18
1727239980000|2024-09-25 04:53:00|104080.2|104030.2|104079.4|104029.4|104080.2|104030.2|104079.3|104029.3|3
1727239990000|2024-09-25 04:53:10|104079.3|104029.3|104079.3|104029.3|104079.3|104029.3|104079.3|104029.3|1
1727240000000|2024-09-25 04:53:20|104079.2|104029.2|104077.4|104027.4|104079.4|104029.4|104075.1|104025.1|13
1727240010000|2024-09-25 04:53:30|104077.3|104027.3|104077.6|104027.6|104077.9|104027.9|104077.2|104027.2|10
1727240020000|2024-09-25 04:53:40|104077|104027|104075.8|104025.8|104077|104027|104073.3|104023.3|19
1727240030000|2024-09-25 04:53:50|104075.1|104025.1|104072.9|104022.9|104075.8|104025.8|104072.7|104022.7|11
1727240040000|2024-09-25 04:54:00|104073.9|104023.9|104076.6|104026.6|104076.6|104026.6|104071.9|104021.9|21
1727240050000|2024-09-25 04:54:10|104076.7|104026.7|104075.6|104025.6|104076.7|104026.7|104075.3|104025.3|9
1727240060000|2024-09-25 04:54:20|104075.4|104025.4|104078.2|104028.2|104078.2|104028.2|104075.2|104025.2|12
1727240070000|2024-09-25 04:54:30|104078|104028|104071.7|104021.7|104078.2|104028.2|104070.8|104020.8|25
1727240080000|2024-09-25 04:54:40|104071.5|104021.5|104077|104027|104077.2|104027.2|104070.8|104020.8|32
1727240090000|2024-09-25 04:54:50|104077.2|104027.2|104076.6|104026.6|104078|104028|104076.4|104026.4|20
1727240100000|2024-09-25 04:55:00|104076.7|104026.7|104081.8|104031.8|104082.9|104032.9|104076.3|104026.3|27
1727240110000|2024-09-25 04:55:10|104083.1|104033.1|104080.3|104030.3|104083.1|104033.1|104080.3|104030.3|31
1727240120000|2024-09-25 04:55:20|104080.8|104030.8|104087|104037|104087.1|104037.1|104080.5|104030.5|23
1727240130000|2024-09-25 04:55:30|104086.7|104036.7|104087.3|104037.3|104089.5|104039.5|104082.4|104032.4|32
1727240140000|2024-09-25 04:55:40|104084.7|104034.7|104082.9|104032.9|104090.6|104040.6|104079.3|104029.3|38
1727240150000|2024-09-25 04:55:50|104082.6|104032.6|104078.7|104028.7|104082.9|104032.9|104077.6|104027.6|31
1727240160000|2024-09-25 04:56:00|104078.9|104028.9|104076.4|104026.4|104078.9|104028.9|104075.1|104025.1|26
1727240170000|2024-09-25 04:56:10|104075.9|104025.9|104080.5|104030.5|104080.5|104030.5|104075.9|104025.9|18
1727240180000|2024-09-25 04:56:20|104079.8|104029.8|104077.8|104027.8|104079.9|104029.9|104074.9|104024.9|22
1727240190000|2024-09-25 04:56:30|104079|104029|104078.7|104028.7|104082|104032|104077|104027|37
1727240200000|2024-09-25 04:56:40|104079.1|104029.1|104085.3|104035.3|104087|104037|104079.1|104029.1|11
1727240210000|2024-09-25 04:56:50|104085.7|104035.7|104083.7|104033.7|104085.8|104035.8|104083.7|104033.7|6
1727240220000|2024-09-25 04:57:00|104083.6|104033.6|104085.9|104035.9|104085.9|104035.9|104083.5|104033.5|7
1727240230000|2024-09-25 04:57:10|104085.8|104035.8|104085.4|104035.4|104085.8|104035.8|104084.9|104034.9|8
1727240240000|2024-09-25 04:57:20|104085.6|104035.6|104088.1|104038.1|104088.1|104038.1|104085.6|104035.6|10
1727240250000|2024-09-25 04:57:30|104087.8|104037.8|104087.9|104037.9|104088.1|104038.1|104087.8|104037.8|4
1727240260000|2024-09-25 04:57:40|104087.8|104037.8|104087.9|104037.9|104087.9|104037.9|104087.7|104037.7|6
1727240270000|2024-09-25 04:57:50|104087.8|104037.8|104087.2|104037.2|104088|104038|104087.2|104037.2|5
1727240280000|2024-09-25 04:58:00|104087.1|104037.1|104088.6|104038.6|104089.3|104039.3|104086.7|104036.7|20
1727240290000|2024-09-25 04:58:10|104088.9|104038.9|104086|104036|104089.2|104039.2|104086|104036|20
1727240300000|2024-09-25 04:58:20|104085.9|104035.9|104085.8|104035.8|104086.2|104036.2|104085.3|104035.3|15
1727240310000|2024-09-25 04:58:30|104085.7|104035.7|104085.9|104035.9|104087.9|104037.9|104085.2|104035.2|18
1727240320000|2024-09-25 04:58:40|104085.8|104035.8|104086.6|104036.6|104086.6|104036.6|104085.8|104035.8|2
1727240330000|2024-09-25 04:58:50|104086.7|104036.7|104086.7|104036.7|104086.9|104036.9|104086|104036|13
1727240340000|2024-09-25 04:59:00|104086.6|104036.6|104085.5|104035.5|104087.6|104037.6|104085.1|104035.1|9
1727240350000|2024-09-25 04:59:10|104084.9|104034.9|104084.4|104034.4|104085.4|104035.4|104084.4|104034.4|18
1727240360000|2024-09-25 04:59:20|104084.5|104034.5|104081.1|104031.1|104085.6|104035.6|104081.1|104031.1|22
1727240370000|2024-09-25 04:59:30|104081|104031|104080.5|104030.5|104082.7|104032.7|104080.5|104030.5|29
1727240380000|2024-09-25 04:59:40|104080.4|104030.4|104081.9|104031.9|104081.9|104031.9|104079.4|104029.4|17
1727240390000|2024-09-25 04:59:50|104081.3|104031.3|104081.5|104031.5|104081.7|104031.7|104077.6|104027.6|20
1727240400000|2024-09-25 05:00:00|104081.8|104031.8|104088.8|104038.8|104089.2|104039.2|104081.8|104031.8|35
1727240410000|2024-09-25 05:00:10|104089.1|104039.1|104087.8|104037.8|104089.4|104039.4|104087.8|104037.8|8
1727240420000|2024-09-25 05:00:20|104087.2|104037.2|104086.7|104036.7|104087.3|104037.3|104086.7|104036.7|5
1727240430000|2024-09-25 05:00:30|104086.8|104036.8|104083.9|104033.9|104086.8|104036.8|104083.8|104033.8|10
1727240440000|2024-09-25 05:00:40|104083.8|104033.8|104083.8|104033.8|104083.9|104033.9|104083.8|104033.8|3
1727240450000|2024-09-25 05:00:50|104083.9|104033.9|104083.8|104033.8|104083.9|104033.9|104083.8|104033.8|2
1727240460000|2024-09-25 05:01:00|104083|104033|104081.2|104031.2|104083|104033|104079.8|104029.8|10
1727240470000|2024-09-25 05:01:10|104080.8|104030.8|104079.6|104029.6|104080.8|104030.8|104078.1|104028.1|9
1727240480000|2024-09-25 05:01:20|104079|104029|104080.3|104030.3|104080.3|104030.3|104078|104028|4
1727240490000|2024-09-25 05:01:30|104080|104030|104079.2|104029.2|104080.1|104030.1|104078.9|104028.9|10
1727240500000|2024-09-25 05:01:40|104079.6|104029.6|104081.1|104031.1|104081.4|104031.4|104079.6|104029.6|4
1727240510000|2024-09-25 05:01:50|104081.5|104031.5|104081.3|104031.3|104081.8|104031.8|104080.9|104030.9|8
1727240520000|2024-09-25 05:02:00|104081.2|104031.2|104086.7|104036.7|104086.7|104036.7|104081.2|104031.2|17
1727240530000|2024-09-25 05:02:10|104086.8|104036.8|104085.4|104035.4|104087|104037|104082.9|104032.9|25
1727240540000|2024-09-25 05:02:20|104085.8|104035.8|104084.4|104034.4|104085.8|104035.8|104083.3|104033.3|27
1727240550000|2024-09-25 05:02:30|104083.7|104033.7|104083|104033|104083.7|104033.7|104082.8|104032.8|6
1727240560000|2024-09-25 05:02:40|104083.9|104033.9|104085.6|104035.6|104085.6|104035.6|104083.9|104033.9|8
1727240570000|2024-09-25 05:02:50|104085.2|104035.2|104083.7|104033.7|104085.2|104035.2|104083.7|104033.7|6
1727240580000|2024-09-25 05:03:00|104084.6|104034.6|104083.3|104033.3|104084.8|104034.8|104083.1|104033.1|8
1727240590000|2024-09-25 05:03:10|104083.8|104033.8|104086.1|104036.1|104086.5|104036.5|104083.6|104033.6|17
1727240600000|2024-09-25 05:03:20|104084.7|104034.7|104085.2|104035.2|104086.1|104036.1|104084.7|104034.7|9
1727240610000|2024-09-25 05:03:30|104084.9|104034.9|104084.7|104034.7|104085.1|104035.1|104082.3|104032.3|10
1727240620000|2024-09-25 05:03:40|104084.8|104034.8|104083.5|104033.5|104085.6|104035.6|104083.4|104033.4|12
1727240630000|2024-09-25 05:03:50|104083.4|104033.4|104083.7|104033.7|104084.9|104034.9|104082.2|104032.2|10
1727240640000|2024-09-25 05:04:00|104083.4|104033.4|104083.5|104033.5|104083.5|104033.5|104080.7|104030.7|11
1727240650000|2024-09-25 05:04:10|104083.6|104033.6|104083.9|104033.9|104084.4|104034.4|104083|104033|7
1727240660000|2024-09-25 05:04:20|104084|104034|104086.1|104036.1|104087|104037|104084|104034|10
1727240670000|2024-09-25 05:04:30|104086.4|104036.4|104088.5|104038.5|104088.5|104038.5|104086.4|104036.4|8
1727240680000|2024-09-25 05:04:40|104088.1|104038.1|104087.7|104037.7|104089.4|104039.4|104086.6|104036.6|16
1727240690000|2024-09-25 05:04:50|104088|104038|104088.9|104038.9|104090.7|104040.7|104088|104038|15
1727240700000|2024-09-25 05:05:00|104088.8|104038.8|104087.1|104037.1|104089.1|104039.1|104087|104037|10
1727240710000|2024-09-25 05:05:10|104088.2|104038.2|104084.9|104034.9|104088.2|104038.2|104084.9|104034.9|11
1727240720000|2024-09-25 05:05:20|104084.6|104034.6|104082.7|104032.7|104086.1|104036.1|104082.7|104032.7|15
1727240730000|2024-09-25 05:05:30|104082.9|104032.9|104085.1|104035.1|104085.1|104035.1|104082.9|104032.9|6
1727240740000|2024-09-25 05:05:40|104084.6|104034.6|104086.2|104036.2|104086.9|104036.9|104084.3|104034.3|11
1727240750000|2024-09-25 05:05:50|104086.1|104036.1|104086|104036|104086.1|104036.1|104086|104036|2
1727240760000|2024-09-25 05:06:00|104086.1|104036.1|104085.6|104035.6|104086.1|104036.1|104085.6|104035.6|3
1727240770000|2024-09-25 05:06:10|104086.1|104036.1|104085.9|104035.9|104087.3|104037.3|104085.6|104035.6|7
1727240780000|2024-09-25 05:06:20|104085.8|104035.8|104085.8|104035.8|104085.9|104035.9|104085.8|104035.8|3
1727240790000|2024-09-25 05:06:30|104086.6|104036.6|104086.6|104036.6|104086.6|104036.6|104086.6|104036.6|1
1727240800000|2024-09-25 05:06:40|104086.5|104036.5|104086|104036|104086.5|104036.5|104085.5|104035.5|6
1727240810000|2024-09-25 05:06:50|104086.1|104036.1|104085.3|104035.3|104086.1|104036.1|104085.2|104035.2|3
1727240820000|2024-09-25 05:07:00|104085.2|104035.2|104085.9|104035.9|104085.9|104035.9|104085.2|104035.2|2
1727240830000|2024-09-25 05:07:10|104085.8|104035.8|104085.6|104035.6|104085.8|104035.8|104083|104033|10
1727240840000|2024-09-25 05:07:20|104085.2|104035.2|104084.7|104034.7|104085.3|104035.3|104084.7|104034.7|5
1727240850000|2024-09-25 05:07:30|104084.5|104034.5|104084.7|104034.7|104085.6|104035.6|104083.1|104033.1|13
1727240860000|2024-09-25 05:07:40|104085.7|104035.7|104086.4|104036.4|104086.6|104036.6|104085.7|104035.7|10
1727240870000|2024-09-25 05:07:50|104086.8|104036.8|104090.7|104040.7|104092.1|104042.1|104086.8|104036.8|22
1727240880000|2024-09-25 05:08:00|104090.4|104040.4|104085|104035|104090.4|104040.4|104085|104035|15
1727240890000|2024-09-25 05:08:10|104084.7|104034.7|104084.6|104034.6|104084.7|104034.7|104084.6|104034.6|2
1727240900000|2024-09-25 05:08:20|104085.5|104035.5|104085.1|104035.1|104085.5|104035.5|104084.3|104034.3|9
1727240910000|2024-09-25 05:08:30|104085.5|104035.5|104086.3|104036.3|104087.2|104037.2|104085.5|104035.5|10
1727240920000|2024-09-25 05:08:40|104086.4|104036.4|104088.5|104038.5|104088.5|104038.5|104086.4|104036.4|7
1727240930000|2024-09-25 05:08:50|104088.1|104038.1|104087.8|104037.8|104088.2|104038.2|104087.8|104037.8|4
1727240940000|2024-09-25 05:09:00|104087.9|104037.9|104087.7|104037.7|104088.4|104038.4|104086.4|104036.4|17
1727240950000|2024-09-25 05:09:10|104087.8|104037.8|104088.4|104038.4|104088.4|104038.4|104087.8|104037.8|3
1727240960000|2024-09-25 05:09:20|104087.8|104037.8|104094.3|104044.3|104094.3|104044.3|104087.7|104037.7|13
1727240970000|2024-09-25 05:09:30|104094.2|104044.2|104096|104046|104096|104046|104094.2|104044.2|10
1727240980000|2024-09-25 05:09:40|104096.3|104046.3|104099.1|104049.1|104099.6|104049.6|104096.3|104046.3|11
1727240990000|2024-09-25 05:09:50|104101.5|104051.5|104104.1|104054.1|104104.6|104054.6|104101.5|104051.5|15
1727241000000|2024-09-25 05:10:00|104104.3|104054.3|104084.9|104034.9|104104.3|104054.3|104083.3|104033.3|12
1727241010000|2024-09-25 05:10:10|104086.2|104036.2|104086.4|104036.4|104088.3|104038.3|104086.1|104036.1|17
1727241020000|2024-09-25 05:10:20|104086.1|104036.1|104085.9|104035.9|104086.1|104036.1|104085.3|104035.3|11
1727241030000|2024-09-25 05:10:30|104086.2|104036.2|104084.3|104034.3|104086.4|104036.4|104083.9|104033.9|17
1727241040000|2024-09-25 05:10:40|104084.7|104034.7|104083.5|104033.5|104084.7|104034.7|104083.1|104033.1|6
1727241060000|2024-09-25 05:11:00|104083.6|104033.6|104083.5|104033.5|104083.6|104033.6|104083.3|104033.3|3
1727241070000|2024-09-25 05:11:10|104082.9|104032.9|104080.3|104030.3|104082.9|104032.9|104080.3|104030.3|9
1727241080000|2024-09-25 05:11:20|104080.8|104030.8|104080.8|104030.8|104080.8|104030.8|104080.8|104030.8|1
1727241090000|2024-09-25 05:11:30|104080.9|104030.9|104080.6|104030.6|104081.7|104031.7|104080|104030|10
1727241100000|2024-09-25 05:11:40|104081|104031|104079.9|104029.9|104081|104031|104079.9|104029.9|5
1727241110000|2024-09-25 05:11:50|104079.8|104029.8|104079.9|104029.9|104079.9|104029.9|104077.6|104027.6|11
1727241120000|2024-09-25 05:12:00|104079.8|104029.8|104077.4|104027.4|104079.9|104029.9|104076.2|104026.2|17
1727241130000|2024-09-25 05:12:10|104077.5|104027.5|104058.2|104008.2|104078|104028|104057|104007|23
1727241140000|2024-09-25 05:12:20|104057.8|104007.8|104061.4|104011.4|104062|104012|104057.8|104007.8|25
1727241150000|2024-09-25 05:12:30|104061|104011|104062.4|104012.4|104064.3|104014.3|104051.2|104001.2|22
1727241160000|2024-09-25 05:12:40|104062.9|104012.9|104061.6|104011.6|104062.9|104012.9|104057|104007|20
1727241170000|2024-09-25 05:12:50|104061.2|104011.2|104062.1|104012.1|104062.1|104012.1|104061.2|104011.2|6
1727241180000|2024-09-25 05:13:00|104062.2|104012.2|104058.9|104008.9|104062.2|104012.2|104058.9|104008.9|13
1727241190000|2024-09-25 05:13:10|104057.5|104007.5|104058.3|104008.3|104060.8|104010.8|104055.4|104005.4|27
1727241200000|2024-09-25 05:13:20|104058.4|104008.4|104058.5|104008.5|104058.8|104008.8|104057.8|104007.8|10
1727241210000|2024-09-25 05:13:30|104058.6|104008.6|104060.4|104010.4|104060.4|104010.4|104058.6|104008.6|7
1727241220000|2024-09-25 05:13:40|104060.6|104010.6|104060.3|104010.3|104061.2|104011.2|104060.3|104010.3|5
1727241230000|2024-09-25 05:13:50|104060.4|104010.4|104047.3|103997.3|104060.4|104010.4|104046.9|103996.9|16
1727241240000|2024-09-25 05:14:00|104046.9|103996.9|104062.9|104012.9|104062.9|104012.9|104046.9|103996.9|28
1727241250000|2024-09-25 05:14:10|104063.4|104013.4|104061.1|104011.1|104063.4|104013.4|104060.9|104010.9|12
1727241260000|2024-09-25 05:14:20|104060.8|104010.8|104062.6|104012.6|104062.8|104012.8|104060.6|104010.6|25
1727241270000|2024-09-25 05:14:30|104062.5|104012.5|104062.8|104012.8|104062.8|104012.8|104061.7|104011.7|15
1727241280000|2024-09-25 05:14:40|104063|104013|104063.6|104013.6|104064|104014|104063|104013|8
1727241290000|2024-09-25 05:14:50|104063.9|104013.9|104064.9|104014.9|104068|104018|104063.9|104013.9|19
1727241300000|2024-09-25 05:15:00|104065.1|104015.1|104064.9|104014.9|104066.7|104016.7|104064.9|104014.9|23
1727241310000|2024-09-25 05:15:10|104065.2|104015.2|104065.4|104015.4|104066.4|104016.4|104064.7|104014.7|14
1727241320000|2024-09-25 05:15:20|104065.7|104015.7|104066.8|104016.8|104068.2|104018.2|104065.3|104015.3|19
1727241330000|2024-09-25 05:15:30|104067.1|104017.1|104068.4|104018.4|104070.5|104020.5|104067.1|104017.1|16
1727241340000|2024-09-25 05:15:40|104068.1|104018.1|104068.1|104018.1|104068.1|104018.1|104067.7|104017.7|6
1727241350000|2024-09-25 05:15:50|104067.9|104017.9|104065.1|104015.1|104068.3|104018.3|104064.5|104014.5|12
1727241360000|2024-09-25 05:16:00|104065.2|104015.2|104070.8|104020.8|104070.8|104020.8|104065.2|104015.2|18
1727241370000|2024-09-25 05:16:10|104071|104021|104076.7|104026.7|104076.7|104026.7|104070|104020|20
1727241380000|2024-09-25 05:16:20|104076.8|104026.8|104076.8|104026.8|104076.8|104026.8|104076.8|104026.8|1
1727241390000|2024-09-25 05:16:30|104076.7|104026.7|104076.7|104026.7|104076.7|104026.7|104076.7|104026.7|1
1727241400000|2024-09-25 05:16:40|104077.5|104027.5|104082.5|104032.5|104083.1|104033.1|104076.2|104026.2|17
1727241410000|2024-09-25 05:16:50|104082.6|104032.6|104083.2|104033.2|104083.9|104033.9|104082.3|104032.3|7
1727241420000|2024-09-25 05:17:00|104083.6|104033.6|104083.7|104033.7|104083.7|104033.7|104083.6|104033.6|2
1727241430000|2024-09-25 05:17:10|104083.6|104033.6|104084.3|104034.3|104084.3|104034.3|104082.2|104032.2|11
1727241440000|2024-09-25 05:17:20|104084.4|104034.4|104084.2|104034.2|104085.5|104035.5|104083.2|104033.2|11
1727241450000|2024-09-25 05:17:30|104083.9|104033.9|104083.5|104033.5|104083.9|104033.9|104083.1|104033.1|6
1727241460000|2024-09-25 05:17:40|104083.7|104033.7|104081.4|104031.4|104083.7|104033.7|104081.1|104031.1|9
1727241470000|2024-09-25 05:17:50|104081.8|104031.8|104083.2|104033.2|104084.4|104034.4|104080.2|104030.2|17
1727241480000|2024-09-25 05:18:00|104082.9|104032.9|104082.3|104032.3|104082.9|104032.9|104081.7|104031.7|6
1727241490000|2024-09-25 05:18:10|104082.2|104032.2|104080.8|104030.8|104082.3|104032.3|104079.3|104029.3|10
1727241500000|2024-09-25 05:18:20|104080.9|104030.9|104084.8|104034.8|104084.8|104034.8|104080.5|104030.5|15
1727241510000|2024-09-25 05:18:30|104084.5|104034.5|104084.3|104034.3|104084.6|104034.6|104084.3|104034.3|4
1727241520000|2024-09-25 05:18:40|104084.6|104034.6|104084.6|104034.6|104084.6|104034.6|104084.6|104034.6|1
1727241530000|2024-09-25 05:18:50|104083.2|104033.2|104083.4|104033.4|104083.4|104033.4|104082.9|104032.9|7
1727241540000|2024-09-25 05:19:00|104083.5|104033.5|104084.4|104034.4|104084.4|104034.4|104083.5|104033.5|3
1727241550000|2024-09-25 05:19:10|104084.3|104034.3|104084.3|104034.3|104084.3|104034.3|104084.3|104034.3|1
1727241560000|2024-09-25 05:19:20|104084.4|104034.4|104080.8|104030.8|104084.4|104034.4|104080.5|104030.5|11
1727241570000|2024-09-25 05:19:30|104081.4|104031.4|104081.1|104031.1|104081.7|104031.7|104080.8|104030.8|6
1727241580000|2024-09-25 05:19:40|104081.2|104031.2|104081.9|104031.9|104082.2|104032.2|104081.2|104031.2|7
1727241590000|2024-09-25 05:19:50|104082|104032|104080.1|104030.1|104082.2|104032.2|104080.1|104030.1|7
1727241600000|2024-09-25 05:20:00|104080.4|104030.4|104082.1|104032.1|104084|104034|104080.4|104030.4|17
1727241610000|2024-09-25 05:20:10|104082|104032|104082.4|104032.4|104082.4|104032.4|104081.9|104031.9|4
1727241620000|2024-09-25 05:20:20|104082.8|104032.8|104078|104028|104083|104033|104078|104028|12
1727241630000|2024-09-25 05:20:30|104077.7|104027.7|104086.2|104036.2|104086.2|104036.2|104077.7|104027.7|16
1727241640000|2024-09-25 05:20:40|104087.6|104037.6|104089.1|104039.1|104089.3|104039.3|104087.6|104037.6|9
1727241650000|2024-09-25 05:20:50|104089.2|104039.2|104089.1|104039.1|104089.7|104039.7|104089.1|104039.1|5
1727241660000|2024-09-25 05:21:00|104088.5|104038.5|104088.8|104038.8|104089.2|104039.2|104088|104038|22
1727241670000|2024-09-25 05:21:10|104088.7|104038.7|104086.2|104036.2|104089.2|104039.2|104085.9|104035.9|17
1727241680000|2024-09-25 05:21:20|104086.3|104036.3|104082.8|104032.8|104086.3|104036.3|104082.7|104032.7|24
1727241690000|2024-09-25 05:21:30|104082.5|104032.5|104081.8|104031.8|104082.5|104032.5|104081.5|104031.5|8
1727241700000|2024-09-25 05:21:40|104081.5|104031.5|104092.1|104042.1|104092.1|104042.1|104081.5|104031.5|15
1727241710000|2024-09-25 05:21:50|104091.8|104041.8|104096.6|104046.6|104097|104047|104091.8|104041.8|14
1727241720000|2024-09-25 05:22:00|104096.2|104046.2|104092.8|104042.8|104096.2|104046.2|104092|104042|12
1727241730000|2024-09-25 05:22:10|104093.2|104043.2|104096.5|104046.5|104097.2|104047.2|104093.2|104043.2|15
1727241740000|2024-09-25 05:22:20|104096.8|104046.8|104098.6|104048.6|104099.2|104049.2|104096|104046|18
1727241750000|2024-09-25 05:22:30|104098.9|104048.9|104100.5|104050.5|104100.8|104050.8|104096.1|104046.1|15
1727241760000|2024-09-25 05:22:40|104100.6|104050.6|104094.4|104044.4|104101.1|104051.1|104093.5|104043.5|18
1727241770000|2024-09-25 05:22:50|104094.5|104044.5|104094.6|104044.6|104094.9|104044.9|104094.5|104044.5|7
1727241780000|2024-09-25 05:23:00|104094.2|104044.2|104095.5|104045.5|104096|104046|104094.2|104044.2|10
1727241790000|2024-09-25 05:23:10|104095.4|104045.4|104094|104044|104095.4|104045.4|104094|104044|5
1727241800000|2024-09-25 05:23:20|104094.4|104044.4|104096.9|104046.9|104096.9|104046.9|104094|104044|10
1727241810000|2024-09-25 05:23:30|104097|104047|104103.2|104053.2|104103.3|104053.3|104096.2|104046.2|10
1727241820000|2024-09-25 05:23:40|104103.1|104053.1|104102.7|104052.7|104103.3|104053.3|104102.7|104052.7|4
1727241830000|2024-09-25 05:23:50|104102.8|104052.8|104102.8|104052.8|104102.9|104052.9|104102.2|104052.2|8
1727241840000|2024-09-25 05:24:00|104103|104053|104104.9|104054.9|104104.9|104054.9|104103|104053|7
1727241850000|2024-09-25 05:24:10|104105.2|104055.2|104105.4|104055.4|104105.4|104055.4|104104.9|104054.9|5
1727241860000|2024-09-25 05:24:20|104105.5|104055.5|104105.4|104055.4|104105.8|104055.8|104105.1|104055.1|4
1727241870000|2024-09-25 05:24:30|104105.1|104055.1|104104.3|104054.3|104105.1|104055.1|104103.6|104053.6|6
1727241880000|2024-09-25 05:24:40|104104.2|104054.2|104106.4|104056.4|104106.4|104056.4|104104.2|104054.2|7
1727241890000|2024-09-25 05:24:50|104106.8|104056.8|104116.4|104066.4|104117.2|104067.2|104106.7|104056.7|16
1727241900000|2024-09-25 05:25:00|104116.7|104066.7|104116.3|104066.3|104116.7|104066.7|104116.3|104066.3|5
1727241910000|2024-09-25 05:25:10|104116.2|104066.2|104116.8|104066.8|104116.8|104066.8|104115.4|104065.4|8
1727241920000|2024-09-25 05:25:20|104115.4|104065.4|104106.4|104056.4|104115.4|104065.4|104103.9|104053.9|14
1727241930000|2024-09-25 05:25:30|104106|104056|104103.8|104053.8|104106|104056|104103.7|104053.7|12
1727241940000|2024-09-25 05:25:40|104103.4|104053.4|104100.6|104050.6|104103.4|104053.4|104099.8|104049.8|12
1727241950000|2024-09-25 05:25:50|104101|104051|104104.7|104054.7|104104.7|104054.7|104101|104051|8
1727241960000|2024-09-25 05:26:00|104104.8|104054.8|104103.9|104053.9|104104.9|104054.9|104103.9|104053.9|5
1727241970000|2024-09-25 05:26:10|104103|104053|104101.1|104051.1|104103|104053|104100.6|104050.6|11
1727241980000|2024-09-25 05:26:20|104101.3|104051.3|104101.2|104051.2|104101.3|104051.3|104101.2|104051.2|2
1727241990000|2024-09-25 05:26:30|104101|104051|104100.7|104050.7|104101|104051|104100.7|104050.7|4
1727242000000|2024-09-25 05:26:40|104101.2|104051.2|104100.6|104050.6|104101.2|104051.2|104100.6|104050.6|4
1727242010000|2024-09-25 05:26:50|104100.2|104050.2|104099.8|104049.8|104100.2|104050.2|104098.9|104048.9|8
1727242020000|2024-09-25 05:27:00|104100|104050|104101.7|104051.7|104101.7|104051.7|104100|104050|5
1727242030000|2024-09-25 05:27:10|104101.6|104051.6|104101.7|104051.7|104101.9|104051.9|104101.6|104051.6|4
1727242040000|2024-09-25 05:27:20|104101.4|104051.4|104101.5|104051.5|104101.5|104051.5|104101.3|104051.3|4
1727242050000|2024-09-25 05:27:30|104101.9|104051.9|104102.9|104052.9|104102.9|104052.9|104101.9|104051.9|4
1727242060000|2024-09-25 05:27:40|104102.3|104052.3|104107.7|104057.7|104107.7|104057.7|104102.3|104052.3|15
1727242070000|2024-09-25 05:27:50|104107|104057|104119.3|104069.3|104119.3|104069.3|104106.9|104056.9|15
1727242080000|2024-09-25 05:28:00|104118.8|104068.8|104118.6|104068.6|104118.8|104068.8|104118.5|104068.5|6
1727242090000|2024-09-25 05:28:10|104118.7|104068.7|104118|104068|104118.7|104068.7|104118|104068|7
1727242100000|2024-09-25 05:28:20|104118.3|104068.3|104105.8|104055.8|104118.9|104068.9|104103.7|104053.7|13
1727242110000|2024-09-25 05:28:30|104105.4|104055.4|104104.4|104054.4|104105.4|104055.4|104104.2|104054.2|5
1727242120000|2024-09-25 05:28:40|104104.5|104054.5|104104.5|104054.5|104104.5|104054.5|104104|104054|9
1727242130000|2024-09-25 05:28:50|104104.6|104054.6|104104.8|104054.8|104106.1|104056.1|104104.6|104054.6|10
1727242140000|2024-09-25 05:29:00|104104.1|104054.1|104104.4|104054.4|104105.5|104055.5|104104|104054|16
1727242150000|2024-09-25 05:29:10|104105|104055|104105.4|104055.4|104105.4|104055.4|104104.6|104054.6|4
1727242160000|2024-09-25 05:29:20|104104.9|104054.9|104104.7|104054.7|104105.1|104055.1|104103.8|104053.8|6
1727242170000|2024-09-25 05:29:30|104105.1|104055.1|104110.1|104060.1|104110.3|104060.3|104104.6|104054.6|13
1727242180000|2024-09-25 05:29:40|104110.5|104060.5|104117|104067|104122.8|104072.8|104109.9|104059.9|26
1727242190000|2024-09-25 05:29:50|104116.8|104066.8|104117|104067|104117.1|104067.1|104116.3|104066.3|21
1727242200000|2024-09-25 05:30:00|104117.3|104067.3|104116.5|104066.5|104117.3|104067.3|104115.8|104065.8|9
1727242210000|2024-09-25 05:30:10|104116.6|104066.6|104110.8|104060.8|104116.7|104066.7|104109.1|104059.1|18
1727242220000|2024-09-25 05:30:20|104110.2|104060.2|104109.6|104059.6|104110.6|104060.6|104108.9|104058.9|31
1727242230000|2024-09-25 05:30:30|104110.2|104060.2|104109.5|104059.5|104110.3|104060.3|104109.3|104059.3|22
1727242240000|2024-09-25 05:30:40|104110.3|104060.3|104109.8|104059.8|104111.2|104061.2|104109|104059|23
1727242250000|2024-09-25 05:30:50|104109.1|104059.1|104108.5|104058.5|104109.8|104059.8|104108.5|104058.5|11
1727242260000|2024-09-25 05:31:00|104108.9|104058.9|104107.5|104057.5|104108.9|104058.9|104105.8|104055.8|11
1727242270000|2024-09-25 05:31:10|104107.8|104057.8|104108.1|104058.1|104108.2|104058.2|104107.8|104057.8|6
1727242280000|2024-09-25 05:31:20|104107.4|104057.4|104105|104055|104107.4|104057.4|104104.4|104054.4|15
1727242290000|2024-09-25 05:31:30|104105.3|104055.3|104106.2|104056.2|104106.6|104056.6|104105.3|104055.3|8
1727242300000|2024-09-25 05:31:40|104106.5|104056.5|104105.6|104055.6|104106.6|104056.6|104105.6|104055.6|5
1727242310000|2024-09-25 05:31:50|104105.9|104055.9|104106|104056|104106|104056|104105.9|104055.9|2
1727242320000|2024-09-25 05:32:00|104106.4|104056.4|104107.7|104057.7|104108.7|104058.7|104105.6|104055.6|13
1727242330000|2024-09-25 05:32:10|104107.9|104057.9|104105.8|104055.8|104107.9|104057.9|104105.8|104055.8|10
1727242340000|2024-09-25 05:32:20|104105.7|104055.7|104106.1|104056.1|104106.2|104056.2|104105.7|104055.7|5
1727242350000|2024-09-25 05:32:30|104106.4|104056.4|104106.3|104056.3|104107|104057|104105.5|104055.5|10
1727242360000|2024-09-25 05:32:40|104106.1|104056.1|104106.3|104056.3|104108|104058|104105.4|104055.4|11
1727242370000|2024-09-25 05:32:50|104106.5|104056.5|104106.5|104056.5|104106.6|104056.6|104106.5|104056.5|3
1727242380000|2024-09-25 05:33:00|104106.4|104056.4|104105.9|104055.9|104106.8|104056.8|104105.9|104055.9|9
1727242390000|2024-09-25 05:33:10|104106.1|104056.1|104106.1|104056.1|104106.1|104056.1|104106.1|104056.1|1
1727242400000|2024-09-25 05:33:20|104106|104056|104106.3|104056.3|104107.2|104057.2|104106|104056|5
1727242410000|2024-09-25 05:33:30|104106.1|104056.1|104106.5|104056.5|104106.5|104056.5|104106.1|104056.1|4
1727242420000|2024-09-25 05:33:40|104106.6|104056.6|104107|104057|104107|104057|104106.2|104056.2|4
1727242440000|2024-09-25 05:34:00|104106.8|104056.8|104107.6|104057.6|104107.6|104057.6|104106.5|104056.5|9
1727242450000|2024-09-25 05:34:10|104107.4|104057.4|104113.2|104063.2|104114.5|104064.5|104107.4|104057.4|7
1727242460000|2024-09-25 05:34:20|104113.3|104063.3|104113.3|104063.3|104113.3|104063.3|104113.3|104063.3|1
1727242470000|2024-09-25 05:34:30|104113.2|104063.2|104108.4|104058.4|104113.9|104063.9|104108.4|104058.4|19
1727242480000|2024-09-25 05:34:40|104108.2|104058.2|104108.6|104058.6|104109|104059|104108.2|104058.2|4
1727242490000|2024-09-25 05:34:50|104108.7|104058.7|104120.1|104070.1|104123.2|104073.2|104108.7|104058.7|10
1727242500000|2024-09-25 05:35:00|104120.5|104070.5|104123.5|104073.5|104123.5|104073.5|104119.1|104069.1|10
1727242510000|2024-09-25 05:35:10|104123.6|104073.6|104125.2|104075.2|104127.2|104077.2|104123.6|104073.6|12
1727242520000|2024-09-25 05:35:20|104124.9|104074.9|104123.3|104073.3|104124.9|104074.9|104120.1|104070.1|14
1727242530000|2024-09-25 05:35:30|104123.2|104073.2|104121.5|104071.5|104123.2|104073.2|104121.5|104071.5|3
1727242540000|2024-09-25 05:35:40|104121.4|104071.4|104118|104068|104121.4|104071.4|104117.5|104067.5|8
1727242550000|2024-09-25 05:35:50|104117.9|104067.9|104119.7|104069.7|104119.7|104069.7|104116.6|104066.6|13
1727242560000|2024-09-25 05:36:00|104119.4|104069.4|104118.5|104068.5|104120.6|104070.6|104118|104068|15
1727242570000|2024-09-25 05:36:10|104118.9|104068.9|104120.1|104070.1|104120.1|104070.1|104118.9|104068.9|14
1727242580000|2024-09-25 05:36:20|104119.7|104069.7|104111.8|104061.8|104119.7|104069.7|104111.8|104061.8|15
1727242590000|2024-09-25 05:36:30|104112|104062|104110.6|104060.6|104112.8|104062.8|104109.6|104059.6|8
1727242600000|2024-09-25 05:36:40|104110.2|104060.2|104104.7|104054.7|104110.6|104060.6|104104.4|104054.4|17
1727242610000|2024-09-25 05:36:50|104104.6|104054.6|104102.9|104052.9|104104.6|104054.6|104102.9|104052.9|11
1727242620000|2024-09-25 05:37:00|104103|104053|104103.5|104053.5|104103.6|104053.6|104102.9|104052.9|14
1727242630000|2024-09-25 05:37:10|104103.9|104053.9|104101|104051|104103.9|104053.9|104101|104051|18
1727242640000|2024-09-25 05:37:20|104101.1|104051.1|104101.9|104051.9|104102.6|104052.6|104101.1|104051.1|12
1727242650000|2024-09-25 05:37:30|104102.3|104052.3|104102.3|104052.3|104102.9|104052.9|104100.1|104050.1|15
1727242660000|2024-09-25 05:37:40|104101.9|104051.9|104101.6|104051.6|104101.9|104051.9|104100.5|104050.5|12
1727242670000|2024-09-25 05:37:50|104102.2|104052.2|104103.4|104053.4|104103.4|104053.4|104102.2|104052.2|4
1727242680000|2024-09-25 05:38:00|104103.1|104053.1|104103.4|104053.4|104103.4|104053.4|104101.8|104051.8|16
1727242690000|2024-09-25 05:38:10|104104.1|104054.1|104104.7|104054.7|104105.1|104055.1|104104|104054|8
1727242700000|2024-09-25 05:38:20|104104.5|104054.5|104098.9|104048.9|104104.5|104054.5|104098.9|104048.9|13
1727242710000|2024-09-25 05:38:30|104099.4|104049.4|104098.2|104048.2|104099.5|104049.5|104097.2|104047.2|16
1727242720000|2024-09-25 05:38:40|104098.6|104048.6|104098.9|104048.9|104100.5|104050.5|104098.6|104048.6|15
1727242730000|2024-09-25 05:38:50|104099.4|104049.4|104098.8|104048.8|104099.6|104049.6|104098.8|104048.8|8
1727242740000|2024-09-25 05:39:00|104098.9|104048.9|104096.1|104046.1|104098.9|104048.9|104096.1|104046.1|11
1727242750000|2024-09-25 05:39:10|104096.7|104046.7|104100.5|104050.5|104100.5|104050.5|104096.4|104046.4|9
1727242760000|2024-09-25 05:39:20|104100.1|104050.1|104099.9|104049.9|104101|104051|104099.1|104049.1|17
1727242770000|2024-09-25 05:39:30|104099.6|104049.6|104099.9|104049.9|104100.7|104050.7|104098.5|104048.5|14
1727242780000|2024-09-25 05:39:40|104100.2|104050.2|104098.4|104048.4|104100.2|104050.2|104097.9|104047.9|16
1727242790000|2024-09-25 05:39:50|104098.7|104048.7|104097.7|104047.7|104098.7|104048.7|104096.8|104046.8|9
1727242800000|2024-09-25 05:40:00|104097.8|104047.8|104092.6|104042.6|104098.1|104048.1|104092.6|104042.6|13
1727242810000|2024-09-25 05:40:10|104092.3|104042.3|104089|104039|104092.5|104042.5|104089|104039|13
1727242820000|2024-09-25 05:40:20|104089.1|104039.1|104090.6|104040.6|104090.8|104040.8|104089.1|104039.1|14
1727242830000|2024-09-25 05:40:30|104090.8|104040.8|104091.5|104041.5|104091.5|104041.5|104090.5|104040.5|7
1727242840000|2024-09-25 05:40:40|104091.6|104041.6|104091.6|104041.6|104091.6|104041.6|104091.2|104041.2|6
1727242850000|2024-09-25 05:40:50|104091.4|104041.4|104093.7|104043.7|104093.7|104043.7|104091.3|104041.3|16
1727242860000|2024-09-25 05:41:00|104093.6|104043.6|104093.1|104043.1|104093.6|104043.6|104092.7|104042.7|8
1727242870000|2024-09-25 05:41:10|104093.2|104043.2|104093.3|104043.3|104094.1|104044.1|104092.8|104042.8|11
1727242880000|2024-09-25 05:41:20|104093.2|104043.2|104092.4|104042.4|104093.2|104043.2|104091.9|104041.9|12
1727242890000|2024-09-25 05:41:30|104092|104042|104093|104043|104093|104043|104092|104042|7
1727242900000|2024-09-25 05:41:40|104093.4|104043.4|104095.4|104045.4|104095.4|104045.4|104093.4|104043.4|13
1727242910000|2024-09-25 05:41:50|104096.3|104046.3|104097.6|104047.6|104098.2|104048.2|104095.6|104045.6|12
1727242920000|2024-09-25 05:42:00|104097.3|104047.3|104092.3|104042.3|104097.3|104047.3|104090.7|104040.7|25
1727242930000|2024-09-25 05:42:10|104093.2|104043.2|104100.8|104050.8|104102|104052|104093.2|104043.2|27
1727242940000|2024-09-25 05:42:20|104101|104051|104106.5|104056.5|104106.8|104056.8|104101|104051|16
1727242950000|2024-09-25 05:42:30|104106.2|104056.2|104112.1|104062.1|104112.1|104062.1|104105.7|104055.7|16
1727242960000|2024-09-25 05:42:40|104111.7|104061.7|104146.7|104096.7|104156.4|104106.4|104111.6|104061.6|34
1727242970000|2024-09-25 05:42:50|104145.9|104095.9|104149.8|104099.8|104150|104100|104143.2|104093.2|25
1727242980000|2024-09-25 05:43:00|104149.3|104099.3|104155.8|104105.8|104155.8|104105.8|104149|104099|17
1727242990000|2024-09-25 05:43:10|104155.4|104105.4|104155.1|104105.1|104155.5|104105.5|104155|104105|7
1727243000000|2024-09-25 05:43:20|104154.9|104104.9|104152.1|104102.1|104154.9|104104.9|104151.9|104101.9|16
1727243010000|2024-09-25 05:43:30|104152|104102|104151|104101|104152.2|104102.2|104151|104101|9
1727243020000|2024-09-25 05:43:40|104150.9|104100.9|104151.6|104101.6|104152.1|104102.1|104149.9|104099.9|19
1727243030000|2024-09-25 05:43:50|104152.1|104102.1|104152.6|104102.6|104152.6|104102.6|104150.6|104100.6|15
1727243040000|2024-09-25 05:44:00|104153|104103|104154.6|104104.6|104154.6|104104.6|104152.1|104102.1|14
1727243050000|2024-09-25 05:44:10|104154.1|104104.1|104159.1|104109.1|104159.1|104109.1|104154.1|104104.1|13
1727243060000|2024-09-25 05:44:20|104158.9|104108.9|104160.2|104110.2|104160.4|104110.4|104158.8|104108.8|19
1727243070000|2024-09-25 05:44:30|104160.6|104110.6|104156.2|104106.2|104160.9|104110.9|104155.1|104105.1|18
1727243080000|2024-09-25 05:44:40|104156.6|104106.6|104161|104111|104165.2|104115.2|104156.5|104106.5|27
1727243090000|2024-09-25 05:44:50|104160.7|104110.7|104161.5|104111.5|104162.1|104112.1|104160.7|104110.7|8
1727243100000|2024-09-25 05:45:00|104161.6|104111.6|104159.1|104109.1|104161.6|104111.6|104158.8|104108.8|9
1727243110000|2024-09-25 05:45:10|104160|104110|104160.3|104110.3|104161.1|104111.1|104159.2|104109.2|10
1727243120000|2024-09-25 05:45:20|104160|104110|104158.5|104108.5|104160|104110|104158.1|104108.1|6
1727243130000|2024-09-25 05:45:30|104158.8|104108.8|104162.8|104112.8|104162.8|104112.8|104158.8|104108.8|7
1727243140000|2024-09-25 05:45:40|104162.1|104112.1|104159.7|104109.7|104163|104113|104159.6|104109.6|12
1727243150000|2024-09-25 05:45:50|104159.6|104109.6|104161.5|104111.5|104161.5|104111.5|104159.6|104109.6|6
1727243160000|2024-09-25 05:46:00|104161.6|104111.6|104159.8|104109.8|104161.6|104111.6|104159.8|104109.8|6
1727243170000|2024-09-25 05:46:10|104159.5|104109.5|104161.6|104111.6|104161.9|104111.9|104159.4|104109.4|13
1727243180000|2024-09-25 05:46:20|104162.4|104112.4|104163|104113|104163.2|104113.2|104162.4|104112.4|6
1727243190000|2024-09-25 05:46:30|104163.9|104113.9|104171.1|104121.1|104171.2|104121.2|104163.9|104113.9|16
1727243200000|2024-09-25 05:46:40|104170.8|104120.8|104170.5|104120.5|104170.8|104120.8|104170.5|104120.5|2
1727243210000|2024-09-25 05:46:50|104170.4|104120.4|104169.7|104119.7|104170.4|104120.4|104169.7|104119.7|7
1727243220000|2024-09-25 05:47:00|104169.6|104119.6|104169.3|104119.3|104170|104120|104168.9|104118.9|10
1727243230000|2024-09-25 05:47:10|104169.2|104119.2|104172.9|104122.9|104174.1|104124.1|104169.2|104119.2|25
1727243240000|2024-09-25 05:47:20|104172.5|104122.5|104172.5|104122.5|104173.5|104123.5|104172.2|104122.2|11
1727243250000|2024-09-25 05:47:30|104172.7|104122.7|104171.8|104121.8|104173|104123|104171.7|104121.7|21
1727243260000|2024-09-25 05:47:40|104171.7|104121.7|104173.1|104123.1|104173.6|104123.6|104171.6|104121.6|10
1727243270000|2024-09-25 05:47:50|104173.2|104123.2|104183.6|104133.6|104183.6|104133.6|104172.9|104122.9|9
1727243280000|2024-09-25 05:48:00|104183.9|104133.9|104185.9|104135.9|104185.9|104135.9|104182.8|104132.8|18
1727243290000|2024-09-25 05:48:10|104186.5|104136.5|104182.8|104132.8|104186.5|104136.5|104181.6|104131.6|10
1727243300000|2024-09-25 05:48:20|104182.9|104132.9|104178.3|104128.3|104190.7|104140.7|104178.3|104128.3|25
1727243310000|2024-09-25 05:48:30|104177.9|104127.9|104180.8|104130.8|104180.8|104130.8|104177.9|104127.9|6
1727243320000|2024-09-25 05:48:40|104179.5|104129.5|104182.7|104132.7|104183|104133|104179.5|104129.5|14
1727243330000|2024-09-25 05:48:50|104183.1|104133.1|104181.4|104131.4|104183.2|104133.2|104181|104131|11
1727243340000|2024-09-25 05:49:00|104182|104132|104182.8|104132.8|104182.8|104132.8|104182|104132|5
1727243350000|2024-09-25 05:49:10|104183.1|104133.1|104180.5|104130.5|104183.2|104133.2|104180.5|104130.5|12
1727243360000|2024-09-25 05:49:20|104180.7|104130.7|104182|104132|104182|104132|104180.7|104130.7|9
1727243370000|2024-09-25 05:49:30|104181.5|104131.5|104179.5|104129.5|104182.6|104132.6|104178.8|104128.8|14
1727243380000|2024-09-25 05:49:40|104180.4|104130.4|104182.8|104132.8|104182.9|104132.9|104180.4|104130.4|8
1727243390000|2024-09-25 05:49:50|104182.9|104132.9|104183.1|104133.1|104183.1|104133.1|104182.8|104132.8|3
1727243400000|2024-09-25 05:50:00|104183.5|104133.5|104183.4|104133.4|104183.5|104133.5|104183.3|104133.3|3
1727243410000|2024-09-25 05:50:10|104183.5|104133.5|104187.2|104137.2|104188.3|104138.3|104183.4|104133.4|12
1727243420000|2024-09-25 05:50:20|104187.3|104137.3|104187|104137|104187.3|104137.3|104187|104137|6
1727243430000|2024-09-25 05:50:30|104186.6|104136.6|104188|104138|104188|104138|104183.3|104133.3|14
1727243440000|2024-09-25 05:50:40|104187.7|104137.7|104184.5|104134.5|104188|104138|104184.5|104134.5|7
1727243450000|2024-09-25 05:50:50|104184.8|104134.8|104182.6|104132.6|104184.8|104134.8|104181.3|104131.3|17
1727243460000|2024-09-25 05:51:00|104183.3|104133.3|104183.7|104133.7|104183.9|104133.9|104183.2|104133.2|5
1727243470000|2024-09-25 05:51:10|104183.8|104133.8|104183.9|104133.9|104183.9|104133.9|104183.8|104133.8|2
1727243480000|2024-09-25 05:51:20|104183.1|104133.1|104183.9|104133.9|104183.9|104133.9|104183.1|104133.1|2
1727243490000|2024-09-25 05:51:30|104184|104134|104185.6|104135.6|104186.1|104136.1|104184|104134|8
1727243500000|2024-09-25 05:51:40|104185.4|104135.4|104185.6|104135.6|104186.6|104136.6|104185.4|104135.4|11
1727243510000|2024-09-25 05:51:50|104185.7|104135.7|104185.6|104135.6|104185.7|104135.7|104185.3|104135.3|3
1727243520000|2024-09-25 05:52:00|104184.8|104134.8|104184.5|104134.5|104187.4|104137.4|104183.7|104133.7|11
1727243530000|2024-09-25 05:52:10|104184.2|104134.2|104183.3|104133.3|104184.3|104134.3|104180.2|104130.2|10
1727243540000|2024-09-25 05:52:20|104183|104133|104182|104132|104183.3|104133.3|104182|104132|9
1727243550000|2024-09-25 05:52:30|104180.6|104130.6|104182.9|104132.9|104182.9|104132.9|104180.6|104130.6|11
1727243560000|2024-09-25 05:52:40|104182.6|104132.6|104191.3|104141.3|104191.7|104141.7|104181.5|104131.5|15
1727243570000|2024-09-25 05:52:50|104191.4|104141.4|104186.4|104136.4|104191.4|104141.4|104186.4|104136.4|12
1727243580000|2024-09-25 05:53:00|104186.3|104136.3|104183.1|104133.1|104186.3|104136.3|104181.5|104131.5|7
1727243590000|2024-09-25 05:53:10|104183.3|104133.3|104181.7|104131.7|104183.5|104133.5|104181.7|104131.7|10
1727243600000|2024-09-25 05:53:20|104182.4|104132.4|104183.6|104133.6|104183.9|104133.9|104182.4|104132.4|7
1727243610000|2024-09-25 05:53:30|104183.8|104133.8|104183.8|104133.8|104185.3|104135.3|104183.7|104133.7|10
1727243620000|2024-09-25 05:53:40|104183.9|104133.9|104183.5|104133.5|104184.9|104134.9|104183.5|104133.5|8
1727243630000|2024-09-25 05:53:50|104183.2|104133.2|104182.7|104132.7|104183.2|104133.2|104182.6|104132.6|5
1727243640000|2024-09-25 05:54:00|104181.5|104131.5|104170.3|104120.3|104181.5|104131.5|104165.9|104115.9|19
1727243650000|2024-09-25 05:54:10|104170.7|104120.7|104150.4|104100.4|104170.9|104120.9|104141.7|104091.7|10
1727243660000|2024-09-25 05:54:20|104150.3|104100.3|104157.7|104107.7|104157.9|104107.9|104150.3|104100.3|24
1727243670000|2024-09-25 05:54:30|104157.4|104107.4|104153.8|104103.8|104158.5|104108.5|104148.3|104098.3|24
1727243680000|2024-09-25 05:54:40|104152.7|104102.7|104156.1|104106.1|104157.2|104107.2|104152.7|104102.7|18
1727243690000|2024-09-25 05:54:50|104155.7|104105.7|104152.4|104102.4|104156.3|104106.3|104152|104102|28
1727243700000|2024-09-25 05:55:00|104152.9|104102.9|104151.2|104101.2|104152.9|104102.9|104150.9|104100.9|16
1727243710000|2024-09-25 05:55:10|104151.1|104101.1|104149.3|104099.3|104152|104102|104149.3|104099.3|15
1727243720000|2024-09-25 05:55:20|104148|104098|104148.7|104098.7|104151.9|104101.9|104145.2|104095.2|26
1727243730000|2024-09-25 05:55:30|104148.6|104098.6|104150.4|104100.4|104150.8|104100.8|104148.1|104098.1|4
1727243740000|2024-09-25 05:55:40|104150.6|104100.6|104148.7|104098.7|104151|104101|104148.6|104098.6|18
1727243750000|2024-09-25 05:55:50|104148.6|104098.6|104143.5|104093.5|104148.6|104098.6|104143.1|104093.1|18
1727243760000|2024-09-25 05:56:00|104143.4|104093.4|104141.8|104091.8|104143.5|104093.5|104141.8|104091.8|10
1727243770000|2024-09-25 05:56:10|104141.4|104091.4|104148.1|104098.1|104148.1|104098.1|104141.4|104091.4|16
1727243780000|2024-09-25 05:56:20|104147.3|104097.3|104146.8|104096.8|104148.4|104098.4|104146.8|104096.8|10
1727243790000|2024-09-25 05:56:30|104146.6|104096.6|104150.5|104100.5|104150.5|104100.5|104146.6|104096.6|8
1727243800000|2024-09-25 05:56:40|104150.4|104100.4|104147.8|104097.8|104150.7|104100.7|104147.8|104097.8|8
1727243810000|2024-09-25 05:56:50|104151.2|104101.2|104151.1|104101.1|104151.3|104101.3|104148.7|104098.7|9
1727243820000|2024-09-25 05:57:00|104148.9|104098.9|104151.1|104101.1|104151.2|104101.2|104148.9|104098.9|4
1727243830000|2024-09-25 05:57:10|104151.2|104101.2|104147.2|104097.2|104154.9|104104.9|104147.2|104097.2|24
1727243840000|2024-09-25 05:57:20|104147.5|104097.5|104146.4|104096.4|104147.5|104097.5|104146.2|104096.2|4
1727243850000|2024-09-25 05:57:30|104146.2|104096.2|104145.9|104095.9|104146.4|104096.4|104145.9|104095.9|7
1727243860000|2024-09-25 05:57:40|104146.1|104096.1|104147.9|104097.9|104147.9|104097.9|104146.1|104096.1|10
1727243870000|2024-09-25 05:57:50|104148|104098|104147.7|104097.7|104148.4|104098.4|104147.6|104097.6|7
1727243880000|2024-09-25 05:58:00|104147.3|104097.3|104151.3|104101.3|104151.6|104101.6|104146.5|104096.5|15
1727243890000|2024-09-25 05:58:10|104150.9|104100.9|104151.6|104101.6|104151.6|104101.6|104150.5|104100.5|6
1727243900000|2024-09-25 05:58:20|104151.7|104101.7|104150|104100|104151.7|104101.7|104147.7|104097.7|13
1727243910000|2024-09-25 05:58:30|104149.6|104099.6|104149.7|104099.7|104150.4|104100.4|104149.6|104099.6|8
1727243920000|2024-09-25 05:58:40|104149.3|104099.3|104148.5|104098.5|104149.3|104099.3|104148.5|104098.5|7
1727243930000|2024-09-25 05:58:50|104148.4|104098.4|104145.8|104095.8|104148.4|104098.4|104145.8|104095.8|4
1727243940000|2024-09-25 05:59:00|104148.3|104098.3|104170.7|104120.7|104174.2|104124.2|104148.3|104098.3|32
1727243950000|2024-09-25 05:59:10|104170.9|104120.9|104186.6|104136.6|104189.1|104139.1|104170.9|104120.9|27
1727243960000|2024-09-25 05:59:20|104186.4|104136.4|104181.6|104131.6|104186.4|104136.4|104159.5|104109.5|33
1727243970000|2024-09-25 05:59:30|104182|104132|104184.5|104134.5|104184.5|104134.5|104182|104132|9
1727243980000|2024-09-25 05:59:40|104184.4|104134.4|104161.9|104111.9|104184.4|104134.4|104161.9|104111.9|20
1727243990000|2024-09-25 05:59:50|104161.8|104111.8|104154|104104|104171.2|104121.2|104153.5|104103.5|35
1727244000000|2024-09-25 06:00:00|104152.8|104102.8|104173.7|104123.7|104173.7|104123.7|104139.3|104089.3|41
1727244010000|2024-09-25 06:00:10|104174.3|104124.3|104159.4|104109.4|104181.2|104131.2|104159.4|104109.4|41
1727244020000|2024-09-25 06:00:20|104158.5|104108.5|104165.6|104115.6|104165.6|104115.6|104158.2|104108.2|18
1727244030000|2024-09-25 06:00:30|104165.5|104115.5|104163.4|104113.4|104171.1|104121.1|104163.2|104113.2|26
1727244040000|2024-09-25 06:00:40|104163.7|104113.7|104164.9|104114.9|104169.9|104119.9|104163.4|104113.4|28
1727244050000|2024-09-25 06:00:50|104161|104111|104156.6|104106.6|104161|104111|104153.8|104103.8|28
1727244060000|2024-09-25 06:01:00|104156.2|104106.2|104155.7|104105.7|104157.7|104107.7|104154.4|104104.4|24
1727244070000|2024-09-25 06:01:10|104156.1|104106.1|104152.7|104102.7|104156.1|104106.1|104152.6|104102.6|19
1727244080000|2024-09-25 06:01:20|104154.6|104104.6|104153.9|104103.9|104155.8|104105.8|104152.3|104102.3|27
1727244090000|2024-09-25 06:01:30|104154.2|104104.2|104153.1|104103.1|104155.6|104105.6|104149.4|104099.4|21
1727244100000|2024-09-25 06:01:40|104152.9|104102.9|104155.2|104105.2|104155.2|104105.2|104151.8|104101.8|15
1727244110000|2024-09-25 06:01:50|104155.4|104105.4|104151.6|104101.6|104156.1|104106.1|104151.4|104101.4|17
1727244120000|2024-09-25 06:02:00|104151.5|104101.5|104151.1|104101.1|104151.7|104101.7|104151|104101|7
1727244130000|2024-09-25 06:02:10|104151.3|104101.3|104155.9|104105.9|104157|104107|104151.3|104101.3|22
1727244140000|2024-09-25 06:02:20|104156.2|104106.2|104157.5|104107.5|104157.7|104107.7|104156.2|104106.2|11
1727244150000|2024-09-25 06:02:30|104157.4|104107.4|104154.1|104104.1|104157.4|104107.4|104154.1|104104.1|23
1727244160000|2024-09-25 06:02:40|104154.5|104104.5|104153|104103|104154.5|104104.5|104151|104101|21
1727244170000|2024-09-25 06:02:50|104153.2|104103.2|104135|104085|104153.4|104103.4|104134.7|104084.7|19
1727244180000|2024-09-25 06:03:00|104134.2|104084.2|104134.6|104084.6|104134.8|104084.8|104132.2|104082.2|23
1727244190000|2024-09-25 06:03:10|104134.5|104084.5|104144|104094|104144|104094|104134.5|104084.5|16
1727244200000|2024-09-25 06:03:20|104144.4|104094.4|104162.2|104112.2|104163.1|104113.1|104144.4|104094.4|22
1727244210000|2024-09-25 06:03:30|104162.6|104112.6|104164.2|104114.2|104165.4|104115.4|104162.6|104112.6|23
1727244220000|2024-09-25 06:03:40|104165.1|104115.1|104168.8|104118.8|104168.8|104118.8|104164|104114|38
1727244230000|2024-09-25 06:03:50|104168.4|104118.4|104176.3|104126.3|104179.2|104129.2|104168.4|104118.4|26
1727244240000|2024-09-25 06:04:00|104176.6|104126.6|104194.2|104144.2|104198.3|104148.3|104176.6|104126.6|30
1727244250000|2024-09-25 06:04:10|104194.8|104144.8|104195.3|104145.3|104196.3|104146.3|104194.1|104144.1|20
1727244260000|2024-09-25 06:04:20|104195.4|104145.4|104190.5|104140.5|104195.4|104145.4|104189.8|104139.8|18
1727244270000|2024-09-25 06:04:30|104190.1|104140.1|104186.6|104136.6|104190.2|104140.2|104185.5|104135.5|33
1727244280000|2024-09-25 06:04:40|104186.2|104136.2|104192.2|104142.2|104193.3|104143.3|104184.1|104134.1|27
1727244290000|2024-09-25 06:04:50|104192.5|104142.5|104191.5|104141.5|104193|104143|104190.9|104140.9|20
1727244300000|2024-09-25 06:05:00|104191.6|104141.6|104191.7|104141.7|104192.3|104142.3|104190.9|104140.9|32
1727244310000|2024-09-25 06:05:10|104191.6|104141.6|104193|104143|104194.4|104144.4|104191.6|104141.6|22
1727244320000|2024-09-25 06:05:20|104195.5|104145.5|104194.5|104144.5|104197.2|104147.2|104192.2|104142.2|34
1727244330000|2024-09-25 06:05:30|104194.7|104144.7|104191.8|104141.8|104194.7|104144.7|104190.2|104140.2|22
1727244340000|2024-09-25 06:05:40|104191.4|104141.4|104190.5|104140.5|104191.9|104141.9|104189.2|104139.2|34
1727244350000|2024-09-25 06:05:50|104190.9|104140.9|104202.6|104152.6|104202.6|104152.6|104190.1|104140.1|26
1727244360000|2024-09-25 06:06:00|104202.3|104152.3|104221.5|104171.5|104222|104172|104202.3|104152.3|28
1727244370000|2024-09-25 06:06:10|104221.7|104171.7|104224.1|104174.1|104225.4|104175.4|104221.7|104171.7|9
1727244380000|2024-09-25 06:06:20|104224.2|104174.2|104221.7|104171.7|104224.2|104174.2|104221.6|104171.6|8
1727244390000|2024-09-25 06:06:30|104221.4|104171.4|104225.7|104175.7|104230.6|104180.6|104220.2|104170.2|24
1727244400000|2024-09-25 06:06:40|104225.8|104175.8|104233.2|104183.2|104233.2|104183.2|104225.5|104175.5|25
1727244410000|2024-09-25 06:06:50|104232.3|104182.3|104226.5|104176.5|104233.4|104183.4|104226.1|104176.1|37
1727244420000|2024-09-25 06:07:00|104226.8|104176.8|104227.4|104177.4|104230.1|104180.1|104226.7|104176.7|18
1727244430000|2024-09-25 06:07:10|104227.8|104177.8|104228.9|104178.9|104229.6|104179.6|104227.5|104177.5|15
1727244440000|2024-09-25 06:07:20|104229.1|104179.1|104230.6|104180.6|104232.8|104182.8|104228.7|104178.7|9
1727244450000|2024-09-25 06:07:30|104230.5|104180.5|104229.5|104179.5|104231.1|104181.1|104229.3|104179.3|13
1727244460000|2024-09-25 06:07:40|104229.9|104179.9|104230.3|104180.3|104230.4|104180.4|104229.3|104179.3|12
1727244470000|2024-09-25 06:07:50|104229.9|104179.9|104231.4|104181.4|104232.7|104182.7|104229.9|104179.9|9
1727244480000|2024-09-25 06:08:00|104231|104181|104230.4|104180.4|104231.3|104181.3|104230.4|104180.4|4
1727244490000|2024-09-25 06:08:10|104230.7|104180.7|104240.5|104190.5|104240.5|104190.5|104230.7|104180.7|20
1727244500000|2024-09-25 06:08:20|104240.3|104190.3|104239.2|104189.2|104241.4|104191.4|104239.2|104189.2|12
1727244510000|2024-09-25 06:08:30|104239.3|104189.3|104238.2|104188.2|104239.4|104189.4|104238.2|104188.2|7
1727244520000|2024-09-25 06:08:40|104239|104189|104266.7|104216.7|104267.5|104217.5|104239|104189|22
1727244530000|2024-09-25 06:08:50|104266.9|104216.9|104265.2|104215.2|104266.9|104216.9|104265|104215|7
1727244540000|2024-09-25 06:09:00|104265.3|104215.3|104263.6|104213.6|104265.3|104215.3|104263.6|104213.6|6
1727244550000|2024-09-25 06:09:10|104263.7|104213.7|104263.5|104213.5|104264.4|104214.4|104263.2|104213.2|16
1727244560000|2024-09-25 06:09:20|104264|104214|104269.9|104219.9|104269.9|104219.9|104264|104214|11
1727244570000|2024-09-25 06:09:30|104270.3|104220.3|104268.4|104218.4|104270.3|104220.3|104268.4|104218.4|15
1727244580000|2024-09-25 06:09:40|104268.5|104218.5|104236.2|104186.2|104268.5|104218.5|104235.3|104185.3|23
1727244590000|2024-09-25 06:09:50|104236.5|104186.5|104248.9|104198.9|104249.4|104199.4|104236.2|104186.2|17
1727244600000|2024-09-25 06:10:00|104249.3|104199.3|104256.7|104206.7|104257.3|104207.3|104248.9|104198.9|18
1727244610000|2024-09-25 06:10:10|104257.4|104207.4|104255.2|104205.2|104259.3|104209.3|104255.1|104205.1|13
1727244620000|2024-09-25 06:10:20|104255.6|104205.6|104260.3|104210.3|104260.3|104210.3|104255.6|104205.6|12
1727244630000|2024-09-25 06:10:30|104260.5|104210.5|104254.6|104204.6|104260.8|104210.8|104254.4|104204.4|9
1727244640000|2024-09-25 06:10:40|104254.2|104204.2|104251.7|104201.7|104254.2|104204.2|104251.6|104201.6|12
1727244650000|2024-09-25 06:10:50|104251.2|104201.2|104244.3|104194.3|104251.2|104201.2|104243.6|104193.6|17
1727244660000|2024-09-25 06:11:00|104244|104194|104240.7|104190.7|104244.3|104194.3|104239.3|104189.3|20
1727244670000|2024-09-25 06:11:10|104242.1|104192.1|104241.8|104191.8|104242.6|104192.6|104239.5|104189.5|17
1727244680000|2024-09-25 06:11:20|104241.2|104191.2|104251|104201|104251|104201|104239.3|104189.3|21
1727244690000|2024-09-25 06:11:30|104250.8|104200.8|104244.2|104194.2|104251|104201|104243.9|104193.9|19
1727244700000|2024-09-25 06:11:40|104244.6|104194.6|104245.3|104195.3|104245.6|104195.6|104243.2|104193.2|17
1727244710000|2024-09-25 06:11:50|104245|104195|104248.7|104198.7|104249.5|104199.5|104245|104195|23
1727244720000|2024-09-25 06:12:00|104248.3|104198.3|104246.9|104196.9|104248.3|104198.3|104243.3|104193.3|19
1727244730000|2024-09-25 06:12:10|104246.5|104196.5|104253|104203|104253|104203|104246.5|104196.5|12
1727244740000|2024-09-25 06:12:20|104253.4|104203.4|104253.7|104203.7|104253.9|104203.9|104253.4|104203.4|8
1727244750000|2024-09-25 06:12:30|104253.8|104203.8|104252.7|104202.7|104253.8|104203.8|104252.5|104202.5|7
1727244760000|2024-09-25 06:12:40|104252.8|104202.8|104256|104206|104256|104206|104252.4|104202.4|14
1727244770000|2024-09-25 06:12:50|104256.1|104206.1|104276.2|104226.2|104278.8|104228.8|104256.1|104206.1|23
1727244780000|2024-09-25 06:13:00|104276.1|104226.1|104279.1|104229.1|104282|104232|104273.5|104223.5|25
1727244790000|2024-09-25 06:13:10|104278.4|104228.4|104289.5|104239.5|104293.7|104243.7|104276.3|104226.3|29
1727244800000|2024-09-25 06:13:20|104289.1|104239.1|104281.2|104231.2|104290.6|104240.6|104281.2|104231.2|18
1727244810000|2024-09-25 06:13:30|104281.8|104231.8|104285.2|104235.2|104286.6|104236.6|104281.2|104231.2|23
1727244820000|2024-09-25 06:13:40|104285.3|104235.3|104270.5|104220.5|104285.9|104235.9|104266.5|104216.5|19
1727244830000|2024-09-25 06:13:50|104270.4|104220.4|104266.6|104216.6|104270.4|104220.4|104266.6|104216.6|14
1727244840000|2024-09-25 06:14:00|104267|104217|104267|104217|104267.6|104217.6|104266.5|104216.5|5
1727244850000|2024-09-25 06:14:10|104267.5|104217.5|104273.5|104223.5|104273.9|104223.9|104267.5|104217.5|17
1727244860000|2024-09-25 06:14:20|104273.8|104223.8|104267.1|104217.1|104274.2|104224.2|104266.9|104216.9|21
1727244870000|2024-09-25 06:14:30|104267.5|104217.5|104273.1|104223.1|104273.5|104223.5|104267.5|104217.5|29
1727244880000|2024-09-25 06:14:40|104272.6|104222.6|104270.5|104220.5|104275.5|104225.5|104270.5|104220.5|21
1727244890000|2024-09-25 06:14:50|104269.8|104219.8|104274.9|104224.9|104275.3|104225.3|104269.2|104219.2|21
1727244900000|2024-09-25 06:15:00|104275.3|104225.3|104273.6|104223.6|104275.3|104225.3|104271.7|104221.7|18
1727244910000|2024-09-25 06:15:10|104273.4|104223.4|104273.6|104223.6|104273.9|104223.9|104271.7|104221.7|11
1727244920000|2024-09-25 06:15:20|104274|104224|104277.9|104227.9|104279.6|104229.6|104274|104224|16
1727244930000|2024-09-25 06:15:30|104278.1|104228.1|104281.9|104231.9|104281.9|104231.9|104278.1|104228.1|12
1727244940000|2024-09-25 06:15:40|104282|104232|104283.4|104233.4|104283.6|104233.6|104282|104232|10
1727244950000|2024-09-25 06:15:50|104283.2|104233.2|104287.8|104237.8|104288.7|104238.7|104283.2|104233.2|10
1727244960000|2024-09-25 06:16:00|104287.9|104237.9|104292.6|104242.6|104293.2|104243.2|104287.8|104237.8|28
1727244970000|2024-09-25 06:16:10|104293.2|104243.2|104321.1|104271.1|104327.1|104277.1|104293.2|104243.2|35
1727244980000|2024-09-25 06:16:20|104320.9|104270.9|104321.2|104271.2|104321.2|104271.2|104319.4|104269.4|11
1727244990000|2024-09-25 06:16:30|104321.3|104271.3|104320.5|104270.5|104321.3|104271.3|104319.1|104269.1|18
1727245000000|2024-09-25 06:16:40|104317.7|104267.7|104314.5|104264.5|104320.8|104270.8|104314|104264|21
1727245010000|2024-09-25 06:16:50|104314.1|104264.1|104303.2|104253.2|104314.1|104264.1|104302.8|104252.8|15
1727245020000|2024-09-25 06:17:00|104303.1|104253.1|104300.1|104250.1|104303.3|104253.3|104300|104250|6
1727245030000|2024-09-25 06:17:10|104300|104250|104292.8|104242.8|104300|104250|104292|104242|19
1727245040000|2024-09-25 06:17:20|104300|104250|104301.8|104251.8|104301.8|104251.8|104299.6|104249.6|9
1727245050000|2024-09-25 06:17:30|104302.1|104252.1|104303.8|104253.8|104305.2|104255.2|104302.1|104252.1|18
1727245060000|2024-09-25 06:17:40|104303.4|104253.4|104303.6|104253.6|104304.7|104254.7|104303.1|104253.1|11
1727245070000|2024-09-25 06:17:50|104303.8|104253.8|104305.7|104255.7|104306.2|104256.2|104298|104248|15
1727245080000|2024-09-25 06:18:00|104306|104256|104310.5|104260.5|104310.6|104260.6|104305.9|104255.9|21
1727245090000|2024-09-25 06:18:10|104310.9|104260.9|104322.7|104272.7|104323.8|104273.8|104310.9|104260.9|28
1727245100000|2024-09-25 06:18:20|104322.4|104272.4|104321.9|104271.9|104322.4|104272.4|104321.4|104271.4|11
1727245110000|2024-09-25 06:18:30|104322|104272|104321.8|104271.8|104322|104272|104321.2|104271.2|13
1727245120000|2024-09-25 06:18:40|104321.9|104271.9|104321.9|104271.9|104322.7|104272.7|104320.7|104270.7|17
1727245130000|2024-09-25 06:18:50|104321.4|104271.4|104299.4|104249.4|104321.4|104271.4|104298.5|104248.5|33
1727245140000|2024-09-25 06:19:00|104299.1|104249.1|104294.3|104244.3|104300.1|104250.1|104294.3|104244.3|18
1727245150000|2024-09-25 06:19:10|104294.4|104244.4|104302.5|104252.5|104302.5|104252.5|104294.4|104244.4|23
1727245160000|2024-09-25 06:19:20|104301.9|104251.9|104308|104258|104308.4|104258.4|104295.2|104245.2|25
1727245170000|2024-09-25 06:19:30|104307.6|104257.6|104306.4|104256.4|104307.7|104257.7|104305.7|104255.7|7
1727245180000|2024-09-25 06:19:40|104306.1|104256.1|104319|104269|104321.1|104271.1|104305.9|104255.9|21
1727245190000|2024-09-25 06:19:50|104318.3|104268.3|104301.1|104251.1|104318.3|104268.3|104300.3|104250.3|13
1727245200000|2024-09-25 06:20:00|104301.2|104251.2|104304.3|104254.3|104304.3|104254.3|104301.2|104251.2|12
1727245210000|2024-09-25 06:20:10|104304.7|104254.7|104311.9|104261.9|104311.9|104261.9|104304.2|104254.2|13
1727245220000|2024-09-25 06:20:20|104312.2|104262.2|104315.1|104265.1|104315.7|104265.7|104312.2|104262.2|14
1727245230000|2024-09-25 06:20:30|104315|104265|104318.9|104268.9|104321|104271|104315|104265|19
1727245240000|2024-09-25 06:20:40|104318.6|104268.6|104321|104271|104321|104271|104318.2|104268.2|14
1727245250000|2024-09-25 06:20:50|104308.7|104283.7|104309|104284|104309|104284|104308.5|104283.5|8
1727245260000|2024-09-25 06:21:00|104309.1|104284.1|104305.3|104280.3|104309.2|104284.2|104304.1|104279.1|24
1727245270000|2024-09-25 06:21:10|104305.4|104280.4|104309.7|104284.7|104309.7|104284.7|104305.4|104280.4|13
1727245280000|2024-09-25 06:21:20|104309.9|104284.9|104310.3|104285.3|104310.4|104285.4|104309.9|104284.9|6
1727245290000|2024-09-25 06:21:30|104310|104285|104308.5|104283.5|104310|104285|104307.2|104282.2|10
1727245300000|2024-09-25 06:21:40|104308.2|104283.2|104310|104285|104310.6|104285.6|104308.2|104283.2|13
1727245310000|2024-09-25 06:21:50|104310.1|104285.1|104307.4|104282.4|104311.2|104286.2|104307.4|104282.4|13
1727245320000|2024-09-25 06:22:00|104307|104282|104302.6|104277.6|104307.2|104282.2|104302.6|104277.6|12
1727245330000|2024-09-25 06:22:10|104303|104278|104302.6|104277.6|104303.1|104278.1|104302.6|104277.6|8
1727245340000|2024-09-25 06:22:20|104298.5|104273.5|104296.2|104271.2|104298.5|104273.5|104294.2|104269.2|17
1727245350000|2024-09-25 06:22:30|104296.3|104271.3|104295.5|104270.5|104296.3|104271.3|104293.6|104268.6|13
1727245360000|2024-09-25 06:22:40|104295.9|104270.9|104301.4|104276.4|104301.4|104276.4|104295.8|104270.8|8
1727245370000|2024-09-25 06:22:50|104301.2|104276.2|104302|104277|104302.4|104277.4|104301.2|104276.2|7
1727245380000|2024-09-25 06:23:00|104301.7|104276.7|104304.1|104279.1|104304.5|104279.5|104301.7|104276.7|13
1727245390000|2024-09-25 06:23:10|104304.4|104279.4|104306.2|104256.2|104315.6|104280.2|104302.6|104256.1|27
1727245400000|2024-09-25 06:23:20|104308|104258|104305.9|104255.9|104308|104258|104305.9|104255.9|11
1727245410000|2024-09-25 06:23:30|104308.4|104258.4|104312.6|104262.6|104313.4|104263.4|104302|104252|20
1727245420000|2024-09-25 06:23:40|104312.7|104262.7|104308.3|104258.3|104319.3|104269.3|104307.9|104257.9|22
1727245430000|2024-09-25 06:23:50|104312.8|104262.8|104311.3|104261.3|104312.8|104262.8|104310|104260|13
1727245440000|2024-09-25 06:24:00|104311.6|104261.6|104313.3|104263.3|104313.3|104263.3|104311.6|104261.6|7
1727245450000|2024-09-25 06:24:10|104313|104263|104308.9|104258.9|104314|104264|104308.6|104258.6|20
1727245460000|2024-09-25 06:24:20|104308.6|104258.6|104297.7|104272.7|104310.5|104272.9|104297.7|104258.2|14
1727245470000|2024-09-25 06:24:30|104297.9|104272.9|104296.9|104271.9|104298.1|104273.1|104296.9|104271.9|5
1727245480000|2024-09-25 06:24:40|104297.3|104272.3|104313|104263|104313|104275.6|104297.3|104262.4|19
1727245490000|2024-09-25 06:24:50|104313.1|104263.1|104336.5|104286.5|104340.7|104290.7|104312.8|104262.8|26
1727245500000|2024-09-25 06:25:00|104337|104287|104336.8|104286.8|104337|104287|104332.9|104282.9|20
1727245510000|2024-09-25 06:25:10|104336.7|104286.7|104337.8|104287.8|104338.6|104288.6|104335.4|104285.4|13
1727245520000|2024-09-25 06:25:20|104337.5|104287.5|104337.9|104287.9|104338.1|104288.1|104337.3|104287.3|14
1727245530000|2024-09-25 06:25:30|104338.4|104288.4|104351.1|104301.1|104351.1|104301.1|104338.4|104288.4|16
1727245540000|2024-09-25 06:25:40|104351|104301|104351|104301|104351|104301|104350.6|104300.6|9
1727245550000|2024-09-25 06:25:50|104351.1|104301.1|104335.1|104310.1|104351.5|104310.1|104335.1|104297.6|10
1727245560000|2024-09-25 06:26:00|104335.4|104310.4|104337.7|104312.7|104337.7|104312.7|104334.9|104309.9|11
1727245570000|2024-09-25 06:26:10|104337.8|104312.8|104337.8|104312.8|104337.8|104312.8|104336|104311|10
1727245580000|2024-09-25 06:26:20|104338.1|104313.1|104356|104306|104356|104319|104337.6|104306|15
1727245590000|2024-09-25 06:26:30|104355.6|104305.6|104355.9|104305.9|104356.2|104306.2|104355.1|104305.1|10
1727245600000|2024-09-25 06:26:40|104355.7|104305.7|104353.5|104303.5|104355.8|104305.8|104353.5|104303.5|14
1727245610000|2024-09-25 06:26:50|104353.6|104303.6|104355.8|104305.8|104356.1|104306.1|104350.1|104300.1|16
1727245620000|2024-09-25 06:27:00|104356.4|104306.4|104358.8|104308.8|104359.1|104309.1|104356.4|104306.4|17
1727245630000|2024-09-25 06:27:10|104361.1|104311.1|104374.6|104324.6|104375.8|104325.8|104360.4|104310.4|28
1727245640000|2024-09-25 06:27:20|104374.3|104324.3|104383.1|104333.1|104392.6|104342.6|104373.9|104323.9|26
1727245650000|2024-09-25 06:27:30|104379.3|104329.3|104370.7|104320.7|104379.3|104329.3|104370.7|104320.7|19
1727245660000|2024-09-25 06:27:40|104370.4|104320.4|104370.7|104320.7|104372.1|104322.1|104369.6|104319.6|16
1727245670000|2024-09-25 06:27:50|104370.5|104320.5|104380|104330|104380.3|104330.3|104370.5|104320.5|19
1727245680000|2024-09-25 06:28:00|104379.4|104329.4|104371.6|104321.6|104379.4|104329.4|104371.6|104321.6|26
1727245690000|2024-09-25 06:28:10|104371.7|104321.7|104367.8|104317.8|104371.9|104321.9|104367.3|104317.3|16
1727245700000|2024-09-25 06:28:20|104366.9|104316.9|104359.8|104309.8|104366.9|104316.9|104357.2|104307.2|22
1727245710000|2024-09-25 06:28:30|104359.6|104309.6|104360.5|104310.5|104360.8|104310.8|104358.2|104308.2|17
1727245720000|2024-09-25 06:28:40|104360.7|104310.7|104359.5|104309.5|104361.1|104311.1|104359.4|104309.4|10
1727245730000|2024-09-25 06:28:50|104359.1|104309.1|104355.4|104305.4|104359.1|104309.1|104354.6|104304.6|18
1727245740000|2024-09-25 06:29:00|104355.3|104305.3|104353.1|104303.1|104355.3|104305.3|104353.1|104303.1|11
1727245750000|2024-09-25 06:29:10|104353.3|104303.3|104353.4|104303.4|104353.5|104303.5|104352.9|104302.9|7
1727245760000|2024-09-25 06:29:20|104340.8|104315.8|104331.9|104306.9|104341.4|104316.4|104331.8|104306.8|23
1727245770000|2024-09-25 06:29:30|104332.3|104307.3|104333.4|104308.4|104333.7|104308.7|104332|104307|18
1727245780000|2024-09-25 06:29:40|104329.3|104304.3|104330.4|104305.4|104331.6|104306.6|104329.3|104304.3|12
1727245790000|2024-09-25 06:29:50|104330.3|104305.3|104305|104280|104330.3|104305.3|104304.3|104279.3|38
1727245800000|2024-09-25 06:30:00|104304.6|104279.6|104299.4|104274.4|104304.6|104279.6|104299.4|104274.4|38
1727245810000|2024-09-25 06:30:10|104298.9|104273.9|104284.2|104259.2|104299.3|104274.3|104284.2|104259.2|25
1727245820000|2024-09-25 06:30:20|104283.6|104258.6|104290.8|104265.8|104293.3|104268.3|104281.6|104256.6|38
1727245830000|2024-09-25 06:30:30|104290.9|104265.9|104295.6|104270.6|104297.5|104272.5|104290.9|104265.9|23
1727245840000|2024-09-25 06:30:40|104295.1|104270.1|104290.6|104265.6|104295.1|104270.1|104288.6|104263.6|23
1727245850000|2024-09-25 06:30:50|104290.5|104265.5|104281.8|104256.8|104290.5|104265.5|104277.5|104252.5|30
1727245860000|2024-09-25 06:31:00|104280.3|104255.3|104281.7|104256.7|104282.7|104257.7|104280.3|104255.3|20
1727245870000|2024-09-25 06:31:10|104282.4|104257.4|104293|104268|104293.2|104268.2|104282.4|104257.4|22
1727245880000|2024-09-25 06:31:20|104292.8|104267.8|104294.8|104269.8|104294.8|104269.8|104290.1|104265.1|24
1727245890000|2024-09-25 06:31:30|104295.1|104270.1|104293.2|104268.2|104296.8|104271.8|104293.2|104268.2|21
1727245900000|2024-09-25 06:31:40|104293|104268|104294.9|104269.9|104294.9|104269.9|104290.9|104265.9|16
1727245910000|2024-09-25 06:31:50|104294.7|104269.7|104292.8|104267.8|104294.8|104269.8|104292.3|104267.3|19
1727245920000|2024-09-25 06:32:00|104292.9|104267.9|104293.9|104268.9|104294.7|104269.7|104291.5|104266.5|17
1727245930000|2024-09-25 06:32:10|104294.1|104269.1|104313.2|104288.2|104313.2|104288.2|104294|104269|24
1727245940000|2024-09-25 06:32:20|104313.4|104288.4|104324.2|104274.2|104324.4|104288.6|104311.8|104274.2|15
1727245950000|2024-09-25 06:32:30|104323.9|104273.9|104324.8|104274.8|104325.2|104275.2|104323.2|104273.2|14
1727245960000|2024-09-25 06:32:40|104324.9|104274.9|104324.3|104274.3|104325.4|104275.4|104324.2|104274.2|15
1727245970000|2024-09-25 06:32:50|104324.4|104274.4|104324.3|104274.3|104324.4|104274.4|104324.2|104274.2|3
1727245980000|2024-09-25 06:33:00|104325.3|104275.3|104323.7|104273.7|104328.5|104278.5|104322.6|104272.6|29
1727245990000|2024-09-25 06:33:10|104323.3|104273.3|104325.2|104275.2|104327.2|104277.2|104323.3|104273.3|20
1727246000000|2024-09-25 06:33:20|104325|104275|104326|104276|104326|104276|104325|104275|10
1727246010000|2024-09-25 06:33:30|104326.1|104276.1|104325.9|104275.9|104326.1|104276.1|104324.9|104274.9|12
1727246020000|2024-09-25 06:33:40|104326|104276|104324.2|104274.2|104327.2|104277.2|104324.2|104274.2|15
1727246030000|2024-09-25 06:33:50|104324.5|104274.5|104325|104275|104325.1|104275.1|104324.3|104274.3|9
1727246040000|2024-09-25 06:34:00|104325.2|104275.2|104325.5|104275.5|104325.7|104275.7|104324.6|104274.6|16
1727246050000|2024-09-25 06:34:10|104325.1|104275.1|104325|104275|104325.2|104275.2|104324.9|104274.9|7
1727246060000|2024-09-25 06:34:20|104325.1|104275.1|104326.5|104276.5|104326.5|104276.5|104324.8|104274.8|11
1727246070000|2024-09-25 06:34:30|104326.4|104276.4|104330.3|104280.3|104331.1|104281.1|104326.4|104276.4|14
1727246080000|2024-09-25 06:34:40|104330.6|104280.6|104331|104306|104334.1|104307.7|104329.7|104280.2|24
1727246090000|2024-09-25 06:34:50|104330.9|104305.9|104334.2|104309.2|104335.2|104310.2|104330.8|104305.8|15
1727246100000|2024-09-25 06:35:00|104334.5|104309.5|104340.6|104315.6|104340.6|104315.6|104332.6|104307.6|17
1727246110000|2024-09-25 06:35:10|104341|104316|104338.6|104313.6|104342.4|104317.4|104338|104313|21
1727246120000|2024-09-25 06:35:20|104338.8|104313.8|104336.4|104311.4|104339|104314|104336.4|104311.4|14
1727246130000|2024-09-25 06:35:30|104337|104312|104337.5|104312.5|104337.7|104312.7|104335.7|104310.7|18
1727246140000|2024-09-25 06:35:40|104335.8|104310.8|104325.7|104275.7|104335.8|104310.8|104318.7|104275.2|28
1727246150000|2024-09-25 06:35:50|104326.7|104276.7|104326.2|104276.2|104326.7|104276.7|104324.6|104274.6|14
1727246160000|2024-09-25 06:36:00|104326.4|104276.4|104326|104276|104327.1|104277.1|104325.7|104275.7|12
1727246170000|2024-09-25 06:36:10|104325.8|104275.8|104324.9|104274.9|104325.8|104275.8|104324.7|104274.7|11
1727246180000|2024-09-25 06:36:20|104325|104275|104328|104278|104329.6|104279.6|104324.6|104274.6|12
1727246190000|2024-09-25 06:36:30|104327.7|104277.7|104325.8|104275.8|104328.1|104278.1|104324.9|104274.9|14
1727246200000|2024-09-25 06:36:40|104325.7|104275.7|104329.2|104279.2|104329.4|104279.4|104324.4|104274.4|23
1727246210000|2024-09-25 06:36:50|104329.1|104279.1|104326.1|104276.1|104329.1|104279.1|104326.1|104276.1|17
1727246220000|2024-09-25 06:37:00|104326.2|104276.2|104324.8|104274.8|104326.2|104276.2|104324.4|104274.4|17
1727246230000|2024-09-25 06:37:10|104324.5|104274.5|104323.9|104273.9|104324.5|104274.5|104323.2|104273.2|19
1727246240000|2024-09-25 06:37:20|104324.3|104274.3|104330.8|104280.8|104330.8|104280.8|104323.8|104273.8|13
1727246250000|2024-09-25 06:37:30|104331|104281|104330.7|104280.7|104332.2|104282.2|104330.4|104280.4|16
1727246260000|2024-09-25 06:37:40|104330.3|104280.3|104330.1|104280.1|104330.3|104280.3|104330.1|104280.1|4
1727246270000|2024-09-25 06:37:50|104330|104280|104326.5|104276.5|104330|104280|104326.1|104276.1|11
1727246280000|2024-09-25 06:38:00|104327.9|104277.9|104342.3|104292.3|104345.8|104295.8|104327.9|104277.9|16
1727246290000|2024-09-25 06:38:10|104342.1|104292.1|104342.4|104292.4|104342.4|104292.4|104340.7|104290.7|13
1727246300000|2024-09-25 06:38:20|104342.1|104292.1|104335.6|104285.6|104344.8|104294.8|104335.6|104285.6|18
1727246310000|2024-09-25 06:38:30|104335.7|104285.7|104334.3|104284.3|104335.7|104285.7|104334.3|104284.3|13
1727246320000|2024-09-25 06:38:40|104333.9|104283.9|104325.5|104275.5|104333.9|104283.9|104325.3|104275.3|16
1727246330000|2024-09-25 06:38:50|104325.2|104275.2|104324.2|104274.2|104325.2|104275.2|104323.3|104273.3|13
1727246340000|2024-09-25 06:39:00|104323.8|104273.8|104323.2|104273.2|104324.1|104274.1|104323.2|104273.2|6
1727246350000|2024-09-25 06:39:10|104322|104272|104322.9|104272.9|104326.5|104276.5|104317.9|104267.9|29
1727246360000|2024-09-25 06:39:20|104322.7|104272.7|104313.1|104263.1|104322.7|104278.7|104297.3|104259.6|24
1727246370000|2024-09-25 06:39:30|104313.4|104263.4|104314.8|104264.8|104315.6|104265.6|104313.4|104263.4|13
1727246380000|2024-09-25 06:39:40|104314.9|104264.9|104314.1|104264.1|104315.4|104265.4|104313.3|104263.3|14
1727246390000|2024-09-25 06:39:50|104313.9|104263.9|104306|104256|104314|104264|104305.8|104255.8|22
1727246400000|2024-09-25 06:40:00|104305.9|104255.9|104309.1|104259.1|104309.4|104259.4|104302.6|104252.6|32
1727246410000|2024-09-25 06:40:10|104309|104259|104302.8|104252.8|104309|104259|104302.8|104252.8|13
1727246420000|2024-09-25 06:40:20|104302.9|104252.9|104304.7|104254.7|104304.7|104254.7|104299.3|104249.3|20
1727246430000|2024-09-25 06:40:30|104304.8|104254.8|104267.5|104242.5|104306|104256|104267.5|104242.5|20
1727246440000|2024-09-25 06:40:40|104267.1|104242.1|104265.2|104240.2|104267.1|104242.1|104264.8|104239.8|18
1727246450000|2024-09-25 06:40:50|104264.4|104239.4|104260.5|104235.5|104264.4|104239.4|104260.5|104235.5|14
1727246460000|2024-09-25 06:41:00|104260.2|104235.2|104257.4|104232.4|104260.2|104235.2|104255.5|104230.5|18
1727246470000|2024-09-25 06:41:10|104257.2|104232.2|104254.6|104229.6|104257.3|104232.3|104254.6|104229.6|17
1727246480000|2024-09-25 06:41:20|104254.4|104229.4|104250.9|104225.9|104254.7|104229.7|104246.9|104221.9|25
1727246490000|2024-09-25 06:41:30|104250.8|104225.8|104247.5|104222.5|104253|104228|104247.5|104222.5|17
1727246500000|2024-09-25 06:41:40|104246.1|104221.1|104241|104216|104246.1|104221.1|104239.5|104214.5|27
1727246510000|2024-09-25 06:41:50|104240|104215|104227.8|104202.8|104240|104215|104227.5|104202.5|22
1727246520000|2024-09-25 06:42:00|104227.6|104202.6|104227.7|104202.7|104227.9|104202.9|104226.2|104201.2|22
1727246530000|2024-09-25 06:42:10|104228.2|104203.2|104227.1|104202.1|104228.8|104203.8|104224.3|104199.3|24
1727246540000|2024-09-25 06:42:20|104227.6|104202.6|104237.5|104212.5|104237.5|104212.5|104227.6|104202.6|11
1727246550000|2024-09-25 06:42:30|104238|104213|104231.6|104206.6|104240.9|104215.9|104231.6|104206.6|27
1727246560000|2024-09-25 06:42:40|104230.7|104205.7|104226.9|104201.9|104230.7|104205.7|104226.2|104201.2|29
1727246570000|2024-09-25 06:42:50|104226.1|104201.1|104228.1|104203.1|104228.8|104203.8|104224.8|104199.8|19
1727246580000|2024-09-25 06:43:00|104228.6|104203.6|104233.4|104208.4|104241|104216|104228.6|104203.6|32
1727246590000|2024-09-25 06:43:10|104233|104208|104231.8|104206.8|104233.9|104208.9|104227.2|104202.2|31
1727246600000|2024-09-25 06:43:20|104232.2|104207.2|104234.6|104209.6|104235|104210|104230|104205|35
1727246610000|2024-09-25 06:43:30|104234.7|104209.7|104234.1|104209.1|104234.7|104209.7|104234|104209|9
1727246620000|2024-09-25 06:43:40|104234|104209|104233.4|104208.4|104235.3|104210.3|104231|104206|17
1727246630000|2024-09-25 06:43:50|104233.5|104208.5|104231.3|104206.3|104233.6|104208.6|104230.4|104205.4|21
1727246640000|2024-09-25 06:44:00|104231.2|104206.2|104253.5|104228.5|104254.3|104229.3|104231.1|104206.1|35
1727246650000|2024-09-25 06:44:10|104253.2|104228.2|104247.1|104222.1|104253.2|104228.2|104247.1|104222.1|30
1727246660000|2024-09-25 06:44:20|104247.8|104222.8|104249.3|104224.3|104250.4|104225.4|104247.7|104222.7|33
1727246670000|2024-09-25 06:44:30|104249.5|104224.5|104250.5|104225.5|104251.4|104226.4|104247|104222|28
1727246680000|2024-09-25 06:44:40|104250.4|104225.4|104244.3|104219.3|104252.4|104227.4|104244.3|104219.3|42
1727246690000|2024-09-25 06:44:50|104244.5|104219.5|104245.8|104220.8|104248.2|104223.2|104244.5|104219.5|26
1727246700000|2024-09-25 06:45:00|104247|104222|104246.9|104221.9|104248.5|104223.5|104246.6|104221.6|19
1727246710000|2024-09-25 06:45:10|104247.1|104222.1|104236.6|104211.6|104247.1|104222.1|104236.6|104211.6|34
1727246720000|2024-09-25 06:45:20|104236.9|104211.9|104230.1|104205.1|104238.3|104213.3|104229.6|104204.6|27
1727246730000|2024-09-25 06:45:30|104230.4|104205.4|104226.5|104201.5|104230.7|104205.7|104225.7|104200.7|30
1727246740000|2024-09-25 06:45:40|104226|104201|104228.1|104203.1|104228.1|104203.1|104225.8|104200.8|23
1727246750000|2024-09-25 06:45:50|104227.9|104202.9|104230.5|104205.5|104231.1|104206.1|104227.5|104202.5|14
1727246760000|2024-09-25 06:46:00|104230.1|104205.1|104232|104207|104232.5|104207.5|104230.1|104205.1|13
1727246770000|2024-09-25 06:46:10|104232.1|104207.1|104232.2|104207.2|104233.1|104208.1|104230.8|104205.8|15
1727246780000|2024-09-25 06:46:20|104232.8|104207.8|104240.4|104215.4|104240.5|104215.5|104232.8|104207.8|20
1727246790000|2024-09-25 06:46:30|104240.7|104215.7|104239.9|104214.9|104240.7|104215.7|104239.4|104214.4|10
1727246800000|2024-09-25 06:46:40|104240.1|104215.1|104236.7|104211.7|104240.1|104215.1|104234.7|104209.7|18
1727246810000|2024-09-25 06:46:50|104236.5|104211.5|104237.4|104212.4|104237.4|104212.4|104236.5|104211.5|7
1727246820000|2024-09-25 06:47:00|104237.5|104212.5|104237.8|104212.8|104237.8|104212.8|104226.6|104201.6|20
1727246830000|2024-09-25 06:47:10|104241.9|104216.9|104245|104220|104245.1|104220.1|104241.1|104216.1|23
1727246840000|2024-09-25 06:47:20|104245.3|104220.3|104242.3|104217.3|104245.3|104220.3|104240.5|104215.5|13
1727246850000|2024-09-25 06:47:30|104242|104217|104243.5|104218.5|104243.5|104218.5|104241.4|104216.4|12
1727246860000|2024-09-25 06:47:40|104243.6|104218.6|104243.9|104218.9|104243.9|104218.9|104243.6|104218.6|5
1727246870000|2024-09-25 06:47:50|104244|104219|104251.7|104226.7|104251.7|104226.7|104243.9|104218.9|20
1727246880000|2024-09-25 06:48:00|104251.9|104226.9|104252.1|104227.1|104253|104228|104251.7|104226.7|14
1727246890000|2024-09-25 06:48:10|104252.6|104227.6|104256.5|104231.5|104256.6|104231.6|104252.2|104227.2|20
1727246900000|2024-09-25 06:48:20|104256.8|104231.8|104270.7|104245.7|104273.6|104248.6|104256.8|104231.8|23
1727246910000|2024-09-25 06:48:30|104270.2|104245.2|104251.9|104226.9|104270.7|104245.7|104249.3|104224.3|31
1727246920000|2024-09-25 06:48:40|104251.8|104226.8|104256.1|104231.1|104256.1|104231.1|104251.8|104226.8|18
1727246930000|2024-09-25 06:48:50|104256.3|104231.3|104255.1|104230.1|104257.7|104232.7|104254.6|104229.6|30
1727246940000|2024-09-25 06:49:00|104254.6|104229.6|104245.9|104220.9|104254.7|104229.7|104245.9|104220.9|29
1727246950000|2024-09-25 06:49:10|104246.3|104221.3|104249|104224|104249.2|104224.2|104244.6|104219.6|27
1727246960000|2024-09-25 06:49:20|104249.1|104224.1|104251.2|104226.2|104251.2|104226.2|104246.7|104221.7|24
1727246970000|2024-09-25 06:49:30|104251.9|104226.9|104250.9|104225.9|104253.5|104228.5|104250.7|104225.7|23
1727246980000|2024-09-25 06:49:40|104250.8|104225.8|104256.8|104231.8|104257.1|104232.1|104250.6|104225.6|32
1727246990000|2024-09-25 06:49:50|104256.9|104231.9|104263.1|104238.1|104264.3|104239.3|104256.9|104231.9|30
1727247000000|2024-09-25 06:50:00|104263.6|104238.6|104270|104245|104270|104245|104263.2|104238.2|24
1727247010000|2024-09-25 06:50:10|104269.9|104244.9|104270.6|104245.6|104270.6|104245.6|104269.4|104244.4|12
1727247020000|2024-09-25 06:50:20|104270.9|104245.9|104271.2|104246.2|104272.7|104247.7|104270.9|104245.9|20
1727247030000|2024-09-25 06:50:30|104271.1|104246.1|104266.4|104241.4|104271.3|104246.3|104266.4|104241.4|18
1727247040000|2024-09-25 06:50:40|104266.5|104241.5|104266.3|104241.3|104267.8|104242.8|104266.3|104241.3|18
1727247050000|2024-09-25 06:50:50|104266.4|104241.4|104262.3|104237.3|104267.2|104242.2|104262.3|104237.3|15
1727247060000|2024-09-25 06:51:00|104262.2|104237.2|104265.3|104240.3|104267.3|104242.3|104262.2|104237.2|17
1727247070000|2024-09-25 06:51:10|104265.1|104240.1|104264.4|104239.4|104265.2|104240.2|104261.6|104236.6|22
1727247080000|2024-09-25 06:51:20|104264.3|104239.3|104263.7|104238.7|104264.4|104239.4|104263.7|104238.7|5
1727247090000|2024-09-25 06:51:30|104263.8|104238.8|104261.4|104236.4|104264.8|104239.8|104261.4|104236.4|15
1727247100000|2024-09-25 06:51:40|104261.5|104236.5|104269.2|104244.2|104269.2|104244.2|104261.5|104236.5|19
1727247110000|2024-09-25 06:51:50|104270.9|104245.9|104271.3|104246.3|104272.1|104247.1|104270.9|104245.9|18
1727247120000|2024-09-25 06:52:00|104271.4|104246.4|104270.6|104245.6|104272.1|104247.1|104270.6|104245.6|12
1727247130000|2024-09-25 06:52:10|104270.5|104245.5|104269.5|104244.5|104270.5|104245.5|104268.2|104243.2|14
1727247140000|2024-09-25 06:52:20|104269.3|104244.3|104269.6|104244.6|104269.6|104244.6|104265.9|104240.9|20
1727247150000|2024-09-25 06:52:30|104269.5|104244.5|104264.4|104239.4|104269.6|104244.6|104260.3|104235.3|26
1727247160000|2024-09-25 06:52:40|104264.7|104239.7|104271.7|104246.7|104274.4|104249.4|104264.7|104239.7|25
1727247170000|2024-09-25 06:52:50|104272.3|104247.3|104276.8|104251.8|104278.7|104253.7|104272.3|104247.3|20
1727247180000|2024-09-25 06:53:00|104277.2|104252.2|104278|104253|104278.6|104253.6|104276.7|104251.7|22
1727247190000|2024-09-25 06:53:10|104277.9|104252.9|104278.9|104253.9|104280.1|104255.1|104277.4|104252.4|13
1727247200000|2024-09-25 06:53:20|104279|104254|104277.9|104252.9|104280.2|104255.2|104277.3|104252.3|15
1727247210000|2024-09-25 06:53:30|104277.8|104252.8|104277.7|104252.7|104278.4|104253.4|104277.1|104252.1|11
1727247220000|2024-09-25 06:53:40|104277.8|104252.8|104274.9|104249.9|104277.9|104252.9|104274.9|104249.9|10
1727247230000|2024-09-25 06:53:50|104275|104250|104286.2|104261.2|104289.6|104264.6|104275|104250|28
1727247240000|2024-09-25 06:54:00|104286.1|104261.1|104281.2|104256.2|104286.1|104261.1|104281.2|104256.2|19
1727247250000|2024-09-25 06:54:10|104280.6|104255.6|104270.9|104245.9|104281.9|104256.9|104270.9|104245.9|24
1727247260000|2024-09-25 06:54:20|104271|104246|104266.5|104241.5|104271|104246|104261.3|104236.3|35
1727247270000|2024-09-25 06:54:30|104263.6|104238.6|104266.4|104241.4|104267.1|104242.1|104262|104237|22
1727247280000|2024-09-25 06:54:40|104266.2|104241.2|104272.1|104247.1|104272.3|104247.3|104265|104240|24
1727247290000|2024-09-25 06:54:50|104271.8|104246.8|104270.7|104245.7|104271.8|104246.8|104270.7|104245.7|5
1727247300000|2024-09-25 06:55:00|104270.9|104245.9|104277.6|104252.6|104278.4|104253.4|104270.9|104245.9|33
1727247310000|2024-09-25 06:55:10|104277.7|104252.7|104279.7|104254.7|104279.7|104254.7|104275.3|104250.3|29
1727247320000|2024-09-25 06:55:20|104279.8|104254.8|104274.3|104249.3|104279.8|104254.8|104274.3|104249.3|22
1727247330000|2024-09-25 06:55:30|104273.9|104248.9|104268.5|104243.5|104273.9|104248.9|104266.2|104241.2|15
1727247340000|2024-09-25 06:55:40|104268.4|104243.4|104273.9|104248.9|104274.1|104249.1|104268.4|104243.4|30
1727247350000|2024-09-25 06:55:50|104273.3|104248.3|104276.2|104251.2|104276.2|104251.2|104273.1|104248.1|16
1727247360000|2024-09-25 06:56:00|104276.3|104251.3|104269.8|104244.8|104278.8|104253.8|104269.8|104244.8|25
1727247370000|2024-09-25 06:56:10|104270|104245|104260.7|104235.7|104270|104245|104260.7|104235.7|25
1727247380000|2024-09-25 06:56:20|104260.9|104235.9|104262.5|104237.5|104263.7|104238.7|104260.9|104235.9|14
1727247390000|2024-09-25 06:56:30|104262.7|104237.7|104270.3|104245.3|104271.9|104246.9|104262.7|104237.7|14
1727247400000|2024-09-25 06:56:40|104270.1|104245.1|104268.7|104243.7|104272.4|104247.4|104268.7|104243.7|19
1727247410000|2024-09-25 06:56:50|104268.6|104243.6|104265.9|104240.9|104268.6|104243.6|104265.7|104240.7|14
1727247420000|2024-09-25 06:57:00|104266.1|104241.1|104269.7|104244.7|104270.1|104245.1|104266.1|104241.1|21
1727247430000|2024-09-25 06:57:10|104270.1|104245.1|104266.2|104241.2|104270.1|104245.1|104263.7|104238.7|28
1727247440000|2024-09-25 06:57:20|104267.2|104242.2|104258.6|104233.6|104268.4|104243.4|104258.6|104233.6|28
1727247450000|2024-09-25 06:57:30|104258.8|104233.8|104260|104235|104260|104235|104255.8|104230.8|31
1727247460000|2024-09-25 06:57:40|104260.2|104235.2|104264.4|104239.4|104264.7|104239.7|104260|104235|19
1727247470000|2024-09-25 06:57:50|104264.7|104239.7|104253.9|104228.9|104264.7|104239.7|104243.6|104218.6|36
1727247480000|2024-09-25 06:58:00|104254.8|104229.8|104268.5|104243.5|104268.9|104243.9|104254.8|104229.8|41
1727247490000|2024-09-25 06:58:10|104268|104243|104276.1|104251.1|104276.3|104251.3|104265.8|104240.8|40
1727247500000|2024-09-25 06:58:20|104276.3|104251.3|104271.8|104246.8|104277.3|104252.3|104268.9|104243.9|35
1727247510000|2024-09-25 06:58:30|104272|104247|104273.1|104248.1|104274.2|104249.2|104268|104243|27
1727247520000|2024-09-25 06:58:40|104272.9|104247.9|104264.7|104239.7|104272.9|104247.9|104264.7|104239.7|29
1727247530000|2024-09-25 06:58:50|104264|104239|104257|104232|104265.3|104240.3|104256.9|104231.9|43
1727247540000|2024-09-25 06:59:00|104257.4|104232.4|104255.7|104230.7|104257.6|104232.6|104249.5|104224.5|37
1727247550000|2024-09-25 06:59:10|104256.5|104231.5|104263.4|104238.4|104263.4|104238.4|104256.5|104231.5|37
1727247560000|2024-09-25 06:59:20|104263.8|104238.8|104265|104240|104265.5|104240.5|104260.3|104235.3|35
1727247570000|2024-09-25 06:59:30|104264.8|104239.8|104266|104241|104266.2|104241.2|104261.9|104236.9|26
1727247580000|2024-09-25 06:59:40|104265.3|104240.3|104274.7|104249.7|104277.7|104252.7|104265.2|104240.2|30
1727247590000|2024-09-25 06:59:50|104276.1|104251.1|104277.2|104252.2|104281.3|104256.3|104273|104248|20
1727247600000|2024-09-25 07:00:00|104278.4|104253.4|104254.6|104229.6|104278.4|104253.4|104252.1|104227.1|52
1727247610000|2024-09-25 07:00:10|104255.9|104230.9|104242|104217|104255.9|104230.9|104242|104217|47
1727247620000|2024-09-25 07:00:20|104242.3|104217.3|104234.2|104209.2|104243.2|104218.2|104231.6|104206.6|42
1727247630000|2024-09-25 07:00:30|104234|104209|104226.2|104201.2|104234|104209|104226.2|104201.2|47
1727247640000|2024-09-25 07:00:40|104226.7|104201.7|104199.5|104174.5|104226.7|104201.7|104199.5|104174.5|35
1727247650000|2024-09-25 07:00:50|104200.3|104175.3|104204|104179|104207.6|104182.6|104183|104158|45
1727247660000|2024-09-25 07:01:00|104203.8|104178.8|104215.8|104190.8|104216.1|104191.1|104199.5|104174.5|39
1727247670000|2024-09-25 07:01:10|104215.5|104190.5|104215|104190|104218.4|104193.4|104210.7|104185.7|40
1727247680000|2024-09-25 07:01:20|104215.1|104190.1|104221.9|104196.9|104228.5|104203.5|104212.8|104187.8|41
1727247690000|2024-09-25 07:01:30|104222.3|104197.3|104220.7|104195.7|104223.8|104198.8|104217.8|104192.8|36
1727247700000|2024-09-25 07:01:40|104221.4|104196.4|104218.2|104193.2|104221.4|104196.4|104218.1|104193.1|41
1727247710000|2024-09-25 07:01:50|104218.1|104193.1|104221.1|104196.1|104221.9|104196.9|104216.9|104191.9|25
1727247720000|2024-09-25 07:02:00|104221.5|104196.5|104226.8|104201.8|104231.6|104206.6|104221.5|104196.5|43
1727247730000|2024-09-25 07:02:10|104226.4|104201.4|104234.4|104209.4|104236.5|104211.5|104226.4|104201.4|30
1727247740000|2024-09-25 07:02:20|104234|104209|104240.8|104215.8|104242.1|104217.1|104233.3|104208.3|31
1727247750000|2024-09-25 07:02:30|104240.5|104215.5|104232.6|104207.6|104241.3|104216.3|104231.5|104206.5|23
1727247760000|2024-09-25 07:02:40|104232.4|104207.4|104233.2|104208.2|104233.9|104208.9|104231.1|104206.1|23
1727247770000|2024-09-25 07:02:50|104233.1|104208.1|104225.8|104200.8|104233.2|104208.2|104225.8|104200.8|30
1727247780000|2024-09-25 07:03:00|104227.2|104202.2|104237.2|104212.2|104238.6|104213.6|104227.2|104202.2|45
1727247790000|2024-09-25 07:03:10|104237.4|104212.4|104243|104218|104243|104218|104236.7|104211.7|22
1727247800000|2024-09-25 07:03:20|104242.7|104217.7|104242.5|104217.5|104243.2|104218.2|104240.2|104215.2|25
1727247810000|2024-09-25 07:03:30|104242.8|104217.8|104240.4|104215.4|104243.5|104218.5|104239.5|104214.5|22
1727247820000|2024-09-25 07:03:40|104240.1|104215.1|104234.1|104209.1|104240.1|104215.1|104234.1|104209.1|25
1727247830000|2024-09-25 07:03:50|104233.9|104208.9|104230.2|104205.2|104233.9|104208.9|104230.2|104205.2|17
1727247840000|2024-09-25 07:04:00|104230.3|104205.3|104232.4|104207.4|104232.4|104207.4|104230.3|104205.3|9
1727247850000|2024-09-25 07:04:10|104232.6|104207.6|104235.8|104210.8|104235.8|104210.8|104232.5|104207.5|20
1727247860000|2024-09-25 07:04:20|104238.5|104213.5|104262.3|104212.3|104263.5|104218.5|104228.9|104203.9|27
1727247870000|2024-09-25 07:04:30|104263.2|104213.2|104280.3|104230.3|104280.3|104230.3|104263.2|104213.2|35
1727247880000|2024-09-25 07:04:40|104282.1|104232.1|104296.5|104246.5|104297.1|104247.1|104282.1|104232.1|31
1727247890000|2024-09-25 07:04:50|104296.3|104246.3|104285.5|104235.5|104297.6|104247.6|104284.6|104234.6|38
1727247900000|2024-09-25 07:05:00|104285.7|104235.7|104279.2|104254.2|104285.9|104256.4|104276.1|104234.6|22
1727247910000|2024-09-25 07:05:10|104280.2|104255.2|104283.8|104258.8|104284.5|104259.5|104280.2|104255.2|28
1727247920000|2024-09-25 07:05:20|104284.1|104259.1|104289.8|104264.8|104290.8|104265.8|104284.1|104259.1|35
1727247930000|2024-09-25 07:05:30|104289.7|104264.7|104288.7|104263.7|104290.1|104265.1|104287.7|104262.7|19
1727247940000|2024-09-25 07:05:40|104288.9|104263.9|104299|104249|104302.2|104269.4|104288.9|104249|23
1727247950000|2024-09-25 07:05:50|104298.6|104248.6|104300.1|104250.1|104300.8|104250.8|104295.9|104245.9|49
1727247960000|2024-09-25 07:06:00|104301.4|104251.4|104278|104253|104303.2|104253.6|104277.7|104240.8|34
1727247970000|2024-09-25 07:06:10|104278.3|104253.3|104277.4|104252.4|104278.9|104253.9|104277.4|104252.4|17
1727247980000|2024-09-25 07:06:20|104277.1|104252.1|104286.3|104261.3|104286.6|104261.6|104276.6|104251.6|29
1727247990000|2024-09-25 07:06:30|104286.1|104261.1|104294.4|104244.4|104299.3|104261.8|104282.4|104244.4|27
1727248000000|2024-09-25 07:06:40|104294.1|104244.1|104290.6|104240.6|104294.8|104244.8|104290.6|104240.6|23
1727248010000|2024-09-25 07:06:50|104290.9|104240.9|104290.8|104240.8|104290.9|104240.9|104288.8|104238.8|18
1727248020000|2024-09-25 07:07:00|104291.1|104241.1|104293|104243|104294.3|104244.3|104288.3|104238.3|21
1727248030000|2024-09-25 07:07:10|104292.8|104242.8|104285|104260|104292.8|104260.2|104279.3|104239.8|24
1727248040000|2024-09-25 07:07:20|104284.7|104259.7|104290.1|104265.1|104290.1|104265.1|104283.7|104258.7|15
1727248050000|2024-09-25 07:07:30|104290.3|104265.3|104276.4|104251.4|104290.6|104265.6|104276.4|104251.4|27
1727248060000|2024-09-25 07:07:40|104276.9|104251.9|104274.1|104249.1|104276.9|104251.9|104274|104249|18
1727248070000|2024-09-25 07:07:50|104274|104249|104275.4|104250.4|104275.4|104250.4|104271.1|104246.1|24
1727248080000|2024-09-25 07:08:00|104275.6|104250.6|104256.1|104231.1|104277.5|104252.5|104255.8|104230.8|37
1727248090000|2024-09-25 07:08:10|104255.3|104230.3|104253|104228|104255.7|104230.7|104252.3|104227.3|33
1727248100000|2024-09-25 07:08:20|104253.3|104228.3|104256.1|104231.1|104256.9|104231.9|104253.3|104228.3|33
1727248110000|2024-09-25 07:08:30|104257.9|104232.9|104241.8|104216.8|104260.3|104235.3|104241.8|104216.8|46
1727248120000|2024-09-25 07:08:40|104241.9|104216.9|104243.2|104218.2|104245.9|104220.9|104241.9|104216.9|25
1727248130000|2024-09-25 07:08:50|104242.4|104217.4|104247.2|104222.2|104247.6|104222.6|104240.4|104215.4|38
1727248140000|2024-09-25 07:09:00|104247.3|104222.3|104247.7|104222.7|104248.9|104223.9|104245.7|104220.7|37
1727248150000|2024-09-25 07:09:10|104248.8|104223.8|104250|104225|104252.5|104227.5|104248.4|104223.4|37
1727248160000|2024-09-25 07:09:20|104250.9|104225.9|104259|104234|104259.9|104234.9|104250.2|104225.2|36
1727248170000|2024-09-25 07:09:30|104260.1|104235.1|104263|104238|104263.9|104238.9|104255.8|104230.8|36
1727248180000|2024-09-25 07:09:40|104261.3|104236.3|104266.7|104241.7|104270|104245|104260.1|104235.1|33
1727248190000|2024-09-25 07:09:50|104267.2|104242.2|104263.8|104238.8|104267.2|104242.2|104261.8|104236.8|47
1727248200000|2024-09-25 07:10:00|104263.3|104238.3|104261.9|104236.9|104270.2|104245.2|104261.7|104236.7|44
1727248210000|2024-09-25 07:10:10|104261.5|104236.5|104266.6|104241.6|104269.2|104244.2|104259.9|104234.9|31
1727248220000|2024-09-25 07:10:20|104267.2|104242.2|104241.4|104216.4|104268.1|104243.1|104238.6|104213.6|22
1727248230000|2024-09-25 07:10:30|104242.1|104217.1|104241|104216|104243.6|104218.6|104240.8|104215.8|34
1727248240000|2024-09-25 07:10:40|104241.7|104216.7|104209.7|104184.7|104242|104217|104209.7|104184.7|48
1727248250000|2024-09-25 07:10:50|104209.5|104184.5|104218.7|104193.7|104218.8|104193.8|104206.6|104181.6|39
1727248260000|2024-09-25 07:11:00|104218.1|104193.1|104226.5|104201.5|104226.5|104201.5|104213.4|104188.4|42
1727248270000|2024-09-25 07:11:10|104226.8|104201.8|104229.7|104204.7|104229.9|104204.9|104224.2|104199.2|31
1727248280000|2024-09-25 07:11:20|104229.2|104204.2|104226.4|104201.4|104230.5|104205.5|104226.3|104201.3|27
1727248290000|2024-09-25 07:11:30|104226.1|104201.1|104227.6|104202.6|104229.3|104204.3|104225.8|104200.8|26
1727248300000|2024-09-25 07:11:40|104227.4|104202.4|104227.2|104202.2|104227.6|104202.6|104219.2|104194.2|33
1727248310000|2024-09-25 07:11:50|104227.4|104202.4|104235.3|104210.3|104235.3|104210.3|104227.4|104202.4|28
1727248320000|2024-09-25 07:12:00|104235.7|104210.7|104235.4|104210.4|104240.2|104215.2|104233|104208|39
1727248330000|2024-09-25 07:12:10|104234.2|104209.2|104253.6|104228.6|104257.9|104232.9|104234|104209|45
1727248340000|2024-09-25 07:12:20|104253|104228|104242.5|104217.5|104253|104228|104242.5|104217.5|34
1727248350000|2024-09-25 07:12:30|104242.4|104217.4|104238|104213|104242.4|104217.4|104237.2|104212.2|26
1727248360000|2024-09-25 07:12:40|104238.1|104213.1|104235.2|104210.2|104240.4|104215.4|104230.5|104205.5|34
1727248370000|2024-09-25 07:12:50|104236.2|104211.2|104239.3|104214.3|104245.5|104220.5|104235.9|104210.9|47
1727248380000|2024-09-25 07:13:00|104238.7|104213.7|104229.4|104204.4|104238.7|104213.7|104228.2|104203.2|32
1727248390000|2024-09-25 07:13:10|104229.7|104204.7|104232.9|104207.9|104232.9|104207.9|104227.5|104202.5|32
1727248400000|2024-09-25 07:13:20|104233.5|104208.5|104229.7|104204.7|104236.3|104211.3|104229.1|104204.1|22
1727248410000|2024-09-25 07:13:30|104229.6|104204.6|104229.1|104204.1|104229.9|104204.9|104227.1|104202.1|32
1727248420000|2024-09-25 07:13:40|104229.7|104204.7|104232.7|104207.7|104232.7|104207.7|104229.5|104204.5|18
1727248430000|2024-09-25 07:13:50|104234.5|104209.5|104233.7|104208.7|104248.1|104223.1|104233|104208|41
1727248440000|2024-09-25 07:14:00|104233.8|104208.8|104233.2|104208.2|104233.9|104208.9|104232.5|104207.5|14
1727248450000|2024-09-25 07:14:10|104233.1|104208.1|104232.6|104207.6|104233.1|104208.1|104227.2|104202.2|30
1727248460000|2024-09-25 07:14:20|104232.9|104207.9|104239.6|104214.6|104240|104215|104231.6|104206.6|30
1727248470000|2024-09-25 07:14:30|104239.9|104214.9|104239.2|104214.2|104243.9|104218.9|104236.9|104211.9|30
1727248480000|2024-09-25 07:14:40|104239.7|104214.7|104233.4|104208.4|104239.7|104214.7|104232.7|104207.7|25
1727248490000|2024-09-25 07:14:50|104233.3|104208.3|104233.6|104208.6|104235.4|104210.4|104229.2|104204.2|39
1727248500000|2024-09-25 07:15:00|104233.5|104208.5|104233.2|104208.2|104237|104212|104233.2|104208.2|27
1727248510000|2024-09-25 07:15:10|104233.5|104208.5|104233.6|104208.6|104234.3|104209.3|104232.7|104207.7|13
1727248520000|2024-09-25 07:15:20|104233.8|104208.8|104233.1|104208.1|104237.3|104212.3|104232.7|104207.7|23
1727248530000|2024-09-25 07:15:30|104233.3|104208.3|104236|104211|104236.4|104211.4|104233.3|104208.3|21
1727248540000|2024-09-25 07:15:40|104237|104212|104241.3|104216.3|104243.6|104218.6|104237|104212|31
1727248550000|2024-09-25 07:15:50|104240.9|104215.9|104249.1|104224.1|104249.1|104224.1|104240.1|104215.1|27
1727248560000|2024-09-25 07:16:00|104248.9|104223.9|104260.3|104235.3|104262.3|104237.3|104248.5|104223.5|47
1727248570000|2024-09-25 07:16:10|104260.7|104235.7|104267.7|104242.7|104267.7|104242.7|104251.7|104226.7|45
1727248580000|2024-09-25 07:16:20|104267.1|104242.1|104325.3|104275.3|104326|104287.4|104265.1|104240.1|49
1727248590000|2024-09-25 07:16:30|104325.4|104275.4|104314.1|104289.1|104326.2|104289.7|104306|104274.7|47
1727248600000|2024-09-25 07:16:40|104313.9|104288.9|104309.3|104284.3|104313.9|104288.9|104308.1|104283.1|27
1727248610000|2024-09-25 07:16:50|104309.2|104284.2|104302|104277|104311.4|104286.4|104301.4|104276.4|27
1727248620000|2024-09-25 07:17:00|104302.6|104277.6|104303.1|104278.1|104304.2|104279.2|104295|104270|42
1727248630000|2024-09-25 07:17:10|104302.6|104277.6|104307.2|104282.2|104308.7|104283.7|104301.1|104276.1|47
1727248640000|2024-09-25 07:17:20|104307.1|104282.1|104310.8|104285.8|104313.3|104288.3|104305.3|104280.3|46
1727248650000|2024-09-25 07:17:30|104310.6|104285.6|104321.2|104296.2|104325.5|104300.5|104310.2|104285.2|45
1727248660000|2024-09-25 07:17:40|104322.2|104297.2|104321.4|104296.4|104332.1|104307.1|104320.5|104295.5|41
1727248670000|2024-09-25 07:17:50|104321.9|104296.9|104315|104290|104321.9|104296.9|104312.7|104287.7|28
1727248680000|2024-09-25 07:18:00|104314.7|104289.7|104312.5|104287.5|104317.3|104292.3|104312.5|104287.5|29
1727248690000|2024-09-25 07:18:10|104311.9|104286.9|104310.9|104285.9|104317.6|104292.6|104310.6|104285.6|30
1727248700000|2024-09-25 07:18:20|104311.3|104286.3|104306.3|104281.3|104311.3|104286.3|104301.7|104276.7|34
1727248710000|2024-09-25 07:18:30|104304.8|104279.8|104302.6|104277.6|104305.6|104280.6|104299.3|104274.3|44
1727248720000|2024-09-25 07:18:40|104302.2|104277.2|104296.9|104271.9|104303.1|104278.1|104293.6|104268.6|23
1727248730000|2024-09-25 07:18:50|104299.2|104274.2|104306.7|104281.7|104307.5|104282.5|104298.4|104273.4|33
1727248740000|2024-09-25 07:19:00|104307|104282|104305|104280|104307.6|104282.6|104303|104278|35
1727248750000|2024-09-25 07:19:10|104304.9|104279.9|104290.6|104265.6|104304.9|104279.9|104289.4|104264.4|38
1727248760000|2024-09-25 07:19:20|104290.2|104265.2|104291.6|104266.6|104294.5|104269.5|104290.2|104265.2|34
1727248770000|2024-09-25 07:19:30|104291.9|104266.9|104279.4|104254.4|104293.5|104268.5|104279.2|104254.2|47
1727248780000|2024-09-25 07:19:40|104279.1|104254.1|104277.4|104252.4|104280.1|104255.1|104276.6|104251.6|40
1727248790000|2024-09-25 07:19:50|104277.1|104252.1|104283.2|104258.2|104283.6|104258.6|104275.3|104250.3|32
1727248800000|2024-09-25 07:20:00|104283.1|104258.1|104285.9|104260.9|104286.2|104261.2|104278.9|104253.9|35
1727248810000|2024-09-25 07:20:10|104285.7|104260.7|104287.4|104262.4|104288.2|104263.2|104284.8|104259.8|26
1727248820000|2024-09-25 07:20:20|104287.6|104262.6|104282.7|104257.7|104291.1|104266.1|104282.6|104257.6|29
1727248830000|2024-09-25 07:20:30|104282.6|104257.6|104299.6|104274.6|104299.6|104274.6|104282.6|104257.6|40
1727248840000|2024-09-25 07:20:40|104299.8|104274.8|104304.4|104279.4|104306|104281|104297.3|104272.3|36
1727248850000|2024-09-25 07:20:50|104304.1|104279.1|104312.9|104287.9|104321.4|104296.4|104295.9|104270.9|45
1727248860000|2024-09-25 07:21:00|104311.9|104286.9|104306.1|104281.1|104322|104297|104306.1|104281.1|55
1727248870000|2024-09-25 07:21:10|104305.2|104280.2|104317.3|104292.3|104317.3|104292.3|104303.7|104278.7|41
1727248880000|2024-09-25 07:21:20|104317.1|104292.1|104318.5|104293.5|104321.6|104296.6|104317.1|104292.1|36
1727248890000|2024-09-25 07:21:30|104317.8|104292.8|104319.9|104294.9|104323.6|104298.6|104317.8|104292.8|34
1727248900000|2024-09-25 07:21:40|104319.6|104294.6|104310.7|104285.7|104319.6|104294.6|104309.7|104284.7|32
1727248910000|2024-09-25 07:21:50|104310.9|104285.9|104317.1|104292.1|104317.6|104292.6|104309.1|104284.1|45
1727248920000|2024-09-25 07:22:00|104316.2|104291.2|104319.2|104294.2|104320.9|104295.9|104316.2|104291.2|34
1727248930000|2024-09-25 07:22:10|104318.1|104293.1|104318.1|104293.1|104319.4|104294.4|104314.7|104289.7|43
1727248940000|2024-09-25 07:22:20|104317.9|104292.9|104323.8|104298.8|104324.3|104299.3|104316.3|104291.3|44
1727248950000|2024-09-25 07:22:30|104323|104298|104330.4|104305.4|104330.8|104305.8|104321.5|104296.5|47
1727248960000|2024-09-25 07:22:40|104330.3|104305.3|104329.9|104304.9|104331|104306|104325.4|104300.4|33
1727248970000|2024-09-25 07:22:50|104330.2|104305.2|104327|104302|104330.7|104305.7|104326|104301|37
1727248980000|2024-09-25 07:23:00|104328.1|104303.1|104328.4|104303.4|104330.7|104305.7|104323.6|104298.6|42
1727248990000|2024-09-25 07:23:10|104326.7|104301.7|104319.9|104294.9|104326.7|104301.7|104319.9|104294.9|38
1727249000000|2024-09-25 07:23:20|104320.4|104295.4|104320.9|104295.9|104322.4|104297.4|104318.7|104293.7|46
1727249010000|2024-09-25 07:23:30|104321.5|104296.5|104326.8|104301.8|104335.3|104310.3|104320.8|104295.8|42
1727249020000|2024-09-25 07:23:40|104326.6|104301.6|104326.7|104301.7|104330.3|104305.3|104320.2|104295.2|46
1727249030000|2024-09-25 07:23:50|104326.9|104301.9|104334.1|104309.1|104351.3|104326.3|104326.5|104301.5|40
1727249040000|2024-09-25 07:24:00|104331.4|104306.4|104325.1|104300.1|104334.8|104309.8|104325.1|104300.1|36
1727249050000|2024-09-25 07:24:10|104325.8|104300.8|104329.6|104304.6|104338.6|104313.6|104323.4|104298.4|50
1727249060000|2024-09-25 07:24:20|104329.1|104304.1|104326.6|104301.6|104330.1|104305.1|104325|104300|30
1727249070000|2024-09-25 07:24:30|104325.9|104300.9|104315.3|104290.3|104325.9|104300.9|104313.6|104288.6|47
1727249080000|2024-09-25 07:24:40|104315.4|104290.4|104318.1|104293.1|104323.2|104298.2|104315|104290|35
1727249090000|2024-09-25 07:24:50|104318.6|104293.6|104321.7|104296.7|104322.3|104297.3|104318.3|104293.3|33
1727249100000|2024-09-25 07:25:00|104322|104297|104321.9|104296.9|104326.2|104301.2|104317.4|104292.4|46
1727249110000|2024-09-25 07:25:10|104321.8|104296.8|104312.8|104287.8|104322|104297|104312.3|104287.3|40
1727249120000|2024-09-25 07:25:20|104313.6|104288.6|104311.7|104286.7|104313.8|104288.8|104311.7|104286.7|30
1727249130000|2024-09-25 07:25:30|104309.7|104284.7|104314.3|104289.3|104318|104293|104307.5|104282.5|42
1727249140000|2024-09-25 07:25:40|104315.2|104290.2|104312.3|104287.3|104315.2|104290.2|104311.6|104286.6|31
1727249150000|2024-09-25 07:25:50|104312.5|104287.5|104312.4|104287.4|104313.7|104288.7|104311.4|104286.4|27
1727249160000|2024-09-25 07:26:00|104312.1|104287.1|104308.7|104283.7|104312.1|104287.1|104308.7|104283.7|50
1727249170000|2024-09-25 07:26:10|104309.3|104284.3|104297.3|104272.3|104309.3|104284.3|104294.7|104269.7|47
1727249180000|2024-09-25 07:26:20|104297.5|104272.5|104298.6|104273.6|104298.8|104273.8|104295.5|104270.5|26
1727249190000|2024-09-25 07:26:30|104299.1|104274.1|104300.3|104275.3|104301.6|104276.6|104294.3|104269.3|24
1727249200000|2024-09-25 07:26:40|104300.2|104275.2|104301.2|104276.2|104302.5|104277.5|104300.2|104275.2|28
1727249210000|2024-09-25 07:26:50|104300.8|104275.8|104296.7|104271.7|104300.8|104275.8|104292.2|104267.2|42
1727249220000|2024-09-25 07:27:00|104296.9|104271.9|104309.8|104259.8|104311.8|104272.5|104293.2|104256.6|39
1727249230000|2024-09-25 07:27:10|104309.7|104259.7|104309.7|104259.7|104313.2|104263.2|104309.2|104259.2|38
1727249240000|2024-09-25 07:27:20|104310.2|104260.2|104318|104268|104318|104268|104309.3|104259.3|47
1727249250000|2024-09-25 07:27:30|104318.3|104268.3|104326.2|104276.2|104326.2|104276.2|104314.4|104264.4|54
1727249260000|2024-09-25 07:27:40|104326|104276|104327.3|104277.3|104328.3|104278.3|104324.8|104274.8|56
1727249270000|2024-09-25 07:27:50|104326.7|104276.7|104333|104283|104340.6|104290.6|104324.9|104274.9|50
1727249280000|2024-09-25 07:28:00|104334.6|104284.6|104340.6|104290.6|104343.2|104293.2|104332.4|104282.4|39
1727249290000|2024-09-25 07:28:10|104340.7|104290.7|104342.1|104292.1|104345.2|104295.2|104337|104287|55
1727249300000|2024-09-25 07:28:20|104342.3|104292.3|104349.4|104299.4|104350|104300|104342|104292|42
1727249310000|2024-09-25 07:28:30|104347.4|104297.4|104344.3|104294.3|104352.6|104302.6|104341.8|104291.8|50
1727249320000|2024-09-25 07:28:40|104344.9|104294.9|104346.6|104296.6|104349|104299|104344.9|104294.9|31
1727249330000|2024-09-25 07:28:50|104346.8|104296.8|104339.6|104289.6|104347.3|104297.3|104336.5|104286.5|38
1727249340000|2024-09-25 07:29:00|104338.9|104288.9|104339.8|104289.8|104344.6|104294.6|104338.9|104288.9|52
1727249350000|2024-09-25 07:29:10|104339.7|104289.7|104349.2|104299.2|104350.4|104300.4|104338.4|104288.4|64
1727249360000|2024-09-25 07:29:20|104350.8|104300.8|104346|104296|104351.2|104301.2|104340.8|104290.8|57
1727249370000|2024-09-25 07:29:30|104346.1|104296.1|104340.2|104290.2|104347.4|104297.4|104338.9|104288.9|66
1727249380000|2024-09-25 07:29:40|104340.8|104290.8|104334|104284|104340.8|104290.8|104333.3|104283.3|35
1727249390000|2024-09-25 07:29:50|104334.1|104284.1|104345.2|104295.2|104345.2|104295.2|104327.7|104277.7|34
1727249400000|2024-09-25 07:30:00|104340.3|104290.3|104347.4|104297.4|104349.7|104299.7|104332.2|104282.2|56
1727249410000|2024-09-25 07:30:10|104346.3|104296.3|104347.8|104297.8|104348|104298|104342.7|104292.7|34
1727249420000|2024-09-25 07:30:20|104347.7|104297.7|104350|104300|104350.7|104300.7|104346.5|104296.5|35
1727249430000|2024-09-25 07:30:30|104348.4|104298.4|104358.7|104308.7|104358.7|104308.7|104348.4|104298.4|54
1727249440000|2024-09-25 07:30:40|104358.1|104308.1|104356.6|104306.6|104363.9|104313.9|104351.8|104301.8|57
1727249450000|2024-09-25 07:30:50|104356.2|104306.2|104350.2|104300.2|104361.8|104311.8|104350.1|104300.1|45
1727249460000|2024-09-25 07:31:00|104349.6|104299.6|104337.8|104287.8|104349.6|104299.6|104333.2|104283.2|49
1727249470000|2024-09-25 07:31:10|104337.7|104287.7|104337.1|104287.1|104339.2|104289.2|104336.2|104286.2|33
1727249480000|2024-09-25 07:31:20|104336.5|104286.5|104330.8|104280.8|104336.8|104286.8|104330.8|104280.8|41
1727249490000|2024-09-25 07:31:30|104331.1|104281.1|104325.7|104275.7|104331.8|104281.8|104325.7|104275.7|23
1727249500000|2024-09-25 07:31:40|104325.4|104275.4|104322.5|104272.5|104325.4|104275.4|104320.6|104270.6|26
1727249510000|2024-09-25 07:31:50|104322.8|104272.8|104334.5|104284.5|104334.5|104284.5|104322.8|104272.8|25
1727249520000|2024-09-25 07:32:00|104334.1|104284.1|104336.9|104286.9|104338.9|104288.9|104332.5|104282.5|36
1727249530000|2024-09-25 07:32:10|104336.6|104286.6|104339.2|104289.2|104341.6|104291.6|104335.1|104285.1|27
1727249540000|2024-09-25 07:32:20|104339.6|104289.6|104337.4|104287.4|104339.6|104289.6|104337.4|104287.4|13
1727249550000|2024-09-25 07:32:30|104337.7|104287.7|104337.3|104287.3|104339.2|104289.2|104337.3|104287.3|13
1727249560000|2024-09-25 07:32:40|104336.9|104286.9|104333.8|104283.8|104337.7|104287.7|104329.8|104279.8|31
1727249570000|2024-09-25 07:32:50|104333.7|104283.7|104327.8|104277.8|104336.7|104286.7|104327.3|104277.3|37
1727249580000|2024-09-25 07:33:00|104327.3|104277.3|104329.6|104279.6|104330|104280|104325.5|104275.5|24
1727249590000|2024-09-25 07:33:10|104329.1|104279.1|104329.2|104279.2|104329.7|104279.7|104326.8|104276.8|21
1727249600000|2024-09-25 07:33:20|104329|104279|104311.1|104286.1|104329|104290.3|104309.4|104277.3|30
1727249610000|2024-09-25 07:33:30|104310.8|104285.8|104296.6|104271.6|104310.8|104285.8|104293.8|104268.8|34
1727249620000|2024-09-25 07:33:40|104297|104272|104301.6|104276.6|104302.3|104277.3|104294.5|104269.5|25
1727249630000|2024-09-25 07:33:50|104301.8|104276.8|104300.3|104275.3|104306.3|104281.3|104300.1|104275.1|27
1727249640000|2024-09-25 07:34:00|104300.4|104275.4|104294.7|104269.7|104300.4|104275.4|104293.2|104268.2|24
1727249650000|2024-09-25 07:34:10|104294.4|104269.4|104293.7|104268.7|104294.4|104269.4|104293.7|104268.7|8
1727249660000|2024-09-25 07:34:20|104293.6|104268.6|104284.7|104259.7|104293.6|104268.6|104284.7|104259.7|30
1727249670000|2024-09-25 07:34:30|104284.9|104259.9|104293|104268|104294.2|104269.2|104284.9|104259.9|21
1727249680000|2024-09-25 07:34:40|104292.9|104267.9|104298|104273|104299.3|104274.3|104292.5|104267.5|20
1727249690000|2024-09-25 07:34:50|104298.3|104273.3|104306.4|104281.4|104307.1|104282.1|104298.3|104273.3|21
1727249700000|2024-09-25 07:35:00|104306.7|104281.7|104297.8|104272.8|104307.3|104282.3|104297.8|104272.8|33
1727249710000|2024-09-25 07:35:10|104297.6|104272.6|104289.9|104264.9|104297.6|104272.6|104289.9|104264.9|31
1727249720000|2024-09-25 07:35:20|104289.1|104264.1|104269.9|104244.9|104293.3|104268.3|104267.8|104242.8|44
1727249730000|2024-09-25 07:35:30|104270.2|104245.2|104271.3|104246.3|104273.8|104248.8|104268.5|104243.5|28
1727249740000|2024-09-25 07:35:40|104270.8|104245.8|104271|104246|104272.3|104247.3|104270.3|104245.3|14
1727249750000|2024-09-25 07:35:50|104271.2|104246.2|104268.4|104243.4|104271.2|104246.2|104263.8|104238.8|34
1727249760000|2024-09-25 07:36:00|104268|104243|104267|104242|104269.4|104244.4|104266.2|104241.2|24
1727249770000|2024-09-25 07:36:10|104266.9|104241.9|104268|104243|104269.7|104244.7|104266.9|104241.9|24
1727249780000|2024-09-25 07:36:20|104268.2|104243.2|104270.5|104245.5|104270.5|104245.5|104263.3|104238.3|28
1727249790000|2024-09-25 07:36:30|104270.7|104245.7|104273.7|104248.7|104275|104250|104270.4|104245.4|29
1727249800000|2024-09-25 07:36:40|104273.6|104248.6|104276.9|104251.9|104278.5|104253.5|104273.6|104248.6|22
1727249810000|2024-09-25 07:36:50|104276.6|104251.6|104282|104257|104282|104257|104274.8|104249.8|18
1727249820000|2024-09-25 07:37:00|104281.8|104256.8|104279.2|104254.2|104281.8|104256.8|104276|104251|33
1727249830000|2024-09-25 07:37:10|104279.6|104254.6|104278.3|104253.3|104282.9|104257.9|104277.1|104252.1|31
1727249840000|2024-09-25 07:37:20|104278.2|104253.2|104285.9|104260.9|104285.9|104260.9|104278.1|104253.1|46
1727249850000|2024-09-25 07:37:30|104285.7|104260.7|104269.6|104244.6|104286.2|104261.2|104268.2|104243.2|53
1727249860000|2024-09-25 07:37:40|104269.9|104244.9|104284.3|104259.3|104284.3|104259.3|104267.1|104242.1|38
1727249870000|2024-09-25 07:37:50|104283|104258|104292.6|104267.6|104293.7|104268.7|104282.6|104257.6|21
1727249880000|2024-09-25 07:38:00|104292.9|104267.9|104294.5|104269.5|104305.3|104280.3|104290.8|104265.8|36
1727249890000|2024-09-25 07:38:10|104294.4|104269.4|104294.9|104269.9|104295.8|104270.8|104294.2|104269.2|16
1727249900000|2024-09-25 07:38:20|104295.5|104270.5|104299.4|104274.4|104305.1|104280.1|104293.4|104268.4|37
1727249910000|2024-09-25 07:38:30|104299.3|104274.3|104299.6|104274.6|104301.3|104276.3|104298.3|104273.3|25
1727249920000|2024-09-25 07:38:40|104299.9|104274.9|104297.8|104272.8|104299.9|104274.9|104296.9|104271.9|24
1727249930000|2024-09-25 07:38:50|104297.2|104272.2|104290.9|104265.9|104301|104276|104290.9|104265.9|31
1727249940000|2024-09-25 07:39:00|104290.6|104265.6|104270.9|104245.9|104290.9|104265.9|104270.9|104245.9|24
1727249950000|2024-09-25 07:39:10|104271.2|104246.2|104269.4|104244.4|104276.8|104251.8|104268.7|104243.7|32
1727249960000|2024-09-25 07:39:20|104269.8|104244.8|104281.4|104256.4|104281.4|104256.4|104269.8|104244.8|35
1727249970000|2024-09-25 07:39:30|104281.1|104256.1|104290.4|104265.4|104290.7|104265.7|104278.3|104253.3|41
1727249980000|2024-09-25 07:39:40|104290.1|104265.1|104290.5|104265.5|104292.2|104267.2|104287.2|104262.2|25
1727249990000|2024-09-25 07:39:50|104290.4|104265.4|104286.5|104261.5|104290.4|104265.4|104286.4|104261.4|16
1727250000000|2024-09-25 07:40:00|104286.3|104261.3|104284.8|104259.8|104286.3|104261.3|104284.2|104259.2|15
1727250010000|2024-09-25 07:40:10|104284.4|104259.4|104276.8|104251.8|104284.4|104259.4|104276.5|104251.5|21
1727250020000|2024-09-25 07:40:20|104276.5|104251.5|104279.2|104254.2|104281.2|104256.2|104276.4|104251.4|21
1727250030000|2024-09-25 07:40:30|104279.1|104254.1|104283.1|104258.1|104285.2|104260.2|104279.1|104254.1|19
1727250040000|2024-09-25 07:40:40|104283|104258|104281.1|104256.1|104283|104258|104281|104256|25
1727250050000|2024-09-25 07:40:50|104281|104256|104280.9|104255.9|104281.8|104256.8|104280.9|104255.9|10
1727250060000|2024-09-25 07:41:00|104281|104256|104283.2|104258.2|104283.2|104258.2|104277.6|104252.6|23
1727250070000|2024-09-25 07:41:10|104283.4|104258.4|104290.5|104265.5|104293.1|104268.1|104283.4|104258.4|33
1727250080000|2024-09-25 07:41:20|104290.8|104265.8|104290.3|104265.3|104291.3|104266.3|104288.4|104263.4|19
1727250090000|2024-09-25 07:41:30|104290.1|104265.1|104292.1|104267.1|104297.3|104272.3|104288.3|104263.3|21
1727250100000|2024-09-25 07:41:40|104291.8|104266.8|104286.8|104261.8|104291.9|104266.9|104285.8|104260.8|21
1727250110000|2024-09-25 07:41:50|104287.2|104262.2|104291.1|104266.1|104292.1|104267.1|104283.9|104258.9|31
1727250120000|2024-09-25 07:42:00|104291.3|104266.3|104291.7|104266.7|104291.7|104266.7|104287.7|104262.7|24
1727250130000|2024-09-25 07:42:10|104291.6|104266.6|104273.3|104248.3|104292.3|104267.3|104272.9|104247.9|42
1727250140000|2024-09-25 07:42:20|104273.1|104248.1|104274.3|104249.3|104274.8|104249.8|104272.5|104247.5|14
1727250150000|2024-09-25 07:42:30|104274.5|104249.5|104276.7|104251.7|104277.8|104252.8|104273.8|104248.8|27
1727250160000|2024-09-25 07:42:40|104276.6|104251.6|104285.8|104260.8|104285.8|104260.8|104276.3|104251.3|27
1727250170000|2024-09-25 07:42:50|104285.7|104260.7|104281.7|104256.7|104285.7|104260.7|104281.4|104256.4|16
1727250180000|2024-09-25 07:43:00|104281.8|104256.8|104280.7|104255.7|104286.6|104261.6|104280.6|104255.6|22
1727250190000|2024-09-25 07:43:10|104280.9|104255.9|104276.5|104251.5|104286.9|104261.9|104276.5|104251.5|24
1727250200000|2024-09-25 07:43:20|104276.1|104251.1|104275.9|104250.9|104278.4|104253.4|104275.4|104250.4|25
1727250210000|2024-09-25 07:43:30|104275.4|104250.4|104267|104242|104275.4|104250.4|104267|104242|28
1727250220000|2024-09-25 07:43:40|104266.8|104241.8|104269.3|104244.3|104269.6|104244.6|104266.8|104241.8|19
1727250230000|2024-09-25 07:43:50|104269|104244|104264.3|104239.3|104269|104244|104263.4|104238.4|32
1727250240000|2024-09-25 07:44:00|104264.2|104239.2|104263.9|104238.9|104265.1|104240.1|104263.9|104238.9|16
1727250250000|2024-09-25 07:44:10|104263.7|104238.7|104257.7|104232.7|104263.7|104238.7|104257.4|104232.4|18
1727250260000|2024-09-25 07:44:20|104257.4|104232.4|104261.8|104236.8|104261.9|104236.9|104257.4|104232.4|26
1727250270000|2024-09-25 07:44:30|104261.9|104236.9|104263.2|104238.2|104270|104245|104258.8|104233.8|29
1727250280000|2024-09-25 07:44:40|104263|104238|104263|104238|104264.8|104239.8|104262.4|104237.4|11
1727250290000|2024-09-25 07:44:50|104263.2|104238.2|104254|104229|104269.7|104244.7|104253.3|104228.3|28
1727250300000|2024-09-25 07:45:00|104251.5|104226.5|104239.8|104214.8|104251.5|104226.5|104225.2|104188.1|47
1727250310000|2024-09-25 07:45:10|104239.3|104214.3|104234.7|104209.7|104239.3|104214.3|104231.5|104206.5|20
1727250320000|2024-09-25 07:45:20|104235.2|104210.2|104233.8|104208.8|104235.6|104210.6|104232.9|104207.9|16
1727250330000|2024-09-25 07:45:30|104234.2|104209.2|104231.2|104206.2|104234.2|104209.2|104230.2|104205.2|24
1727250340000|2024-09-25 07:45:40|104230.8|104205.8|104222.6|104197.6|104230.8|104205.8|104222.5|104197.5|31
1727250350000|2024-09-25 07:45:50|104220.9|104195.9|104222.9|104197.9|104223.2|104198.2|104220.9|104195.9|16
1727250360000|2024-09-25 07:46:00|104222.5|104197.5|104222.9|104197.9|104223.8|104198.8|104222.5|104197.5|17
1727250370000|2024-09-25 07:46:10|104222.6|104197.6|104224.4|104199.4|104224.7|104199.7|104222.5|104197.5|18
1727250380000|2024-09-25 07:46:20|104224.1|104199.1|104217|104192|104224.1|104199.1|104212.2|104187.2|18
1727250390000|2024-09-25 07:46:30|104216.2|104191.2|104213.1|104188.1|104220.5|104195.5|104213.1|104188.1|24
1727250400000|2024-09-25 07:46:40|104213.7|104188.7|104213.4|104188.4|104214.7|104189.7|104211.7|104186.7|26
1727250410000|2024-09-25 07:46:50|104213.7|104188.7|104208.1|104183.1|104214.6|104189.6|104208|104183|29
1727250420000|2024-09-25 07:47:00|104207.4|104182.4|104209.2|104184.2|104210|104185|104203.2|104178.2|31
1727250430000|2024-09-25 07:47:10|104209|104184|104209.8|104184.8|104210.4|104185.4|104204.6|104179.6|42
1727250440000|2024-09-25 07:47:20|104210.5|104185.5|104208.6|104183.6|104210.5|104185.5|104208.3|104183.3|20
1727250450000|2024-09-25 07:47:30|104205.4|104180.4|104211|104186|104211.2|104186.2|104205.1|104180.1|31
1727250460000|2024-09-25 07:47:40|104210.2|104185.2|104210.8|104185.8|104218.1|104193.1|104210|104185|31
1727250470000|2024-09-25 07:47:50|104210.5|104185.5|104214.6|104189.6|104214.6|104189.6|104210.2|104185.2|18
1727250480000|2024-09-25 07:48:00|104214.7|104189.7|104211.7|104186.7|104214.7|104189.7|104211.3|104186.3|25
1727250490000|2024-09-25 07:48:10|104211.6|104186.6|104215.1|104190.1|104221.3|104196.3|104211.6|104186.6|25
1727250500000|2024-09-25 07:48:20|104214.9|104189.9|104217.9|104192.9|104218|104193|104214.9|104189.9|7
1727250510000|2024-09-25 07:48:30|104218.1|104193.1|104220.5|104195.5|104223.2|104198.2|104218|104193|15
1727250520000|2024-09-25 07:48:40|104220.8|104195.8|104231.5|104206.5|104231.6|104206.6|104220.5|104195.5|14
1727250530000|2024-09-25 07:48:50|104231.8|104206.8|104234.6|104209.6|104235.1|104210.1|104231.8|104206.8|24
1727250540000|2024-09-25 07:49:00|104232.5|104207.5|104228.7|104203.7|104232.5|104207.5|104228.4|104203.4|21
1727250550000|2024-09-25 07:49:10|104228.4|104203.4|104227.5|104202.5|104228.4|104203.4|104226.4|104201.4|19
1727250560000|2024-09-25 07:49:20|104227.6|104202.6|104231.3|104206.3|104231.3|104206.3|104226.9|104201.9|16
1727250570000|2024-09-25 07:49:30|104231.5|104206.5|104227.1|104202.1|104231.5|104206.5|104226|104201|16
1727250580000|2024-09-25 07:49:40|104227.2|104202.2|104226|104201|104227.3|104202.3|104224.5|104199.5|14
1727250590000|2024-09-25 07:49:50|104225.6|104200.6|104222.6|104197.6|104225.6|104200.6|104221.4|104196.4|18
1727250600000|2024-09-25 07:50:00|104222.4|104197.4|104223.8|104198.8|104225.1|104200.1|104222.4|104197.4|16
1727250610000|2024-09-25 07:50:10|104224|104199|104225.5|104200.5|104225.9|104200.9|104224|104199|12
1727250620000|2024-09-25 07:50:20|104225.3|104200.3|104227.2|104202.2|104227.2|104202.2|104224.5|104199.5|12
1727250630000|2024-09-25 07:50:30|104227.6|104202.6|104222.1|104197.1|104229.1|104204.1|104222.1|104197.1|19
1727250640000|2024-09-25 07:50:40|104221.6|104196.6|104219.7|104194.7|104222.7|104197.7|104219.7|104194.7|18
1727250650000|2024-09-25 07:50:50|104219.3|104194.3|104218.2|104193.2|104219.3|104194.3|104218.1|104193.1|15
1727250660000|2024-09-25 07:51:00|104218.4|104193.4|104217.7|104192.7|104219|104194|104217.2|104192.2|17
1727250670000|2024-09-25 07:51:10|104217.4|104192.4|104228.7|104203.7|104228.7|104203.7|104217.2|104192.2|27
1727250680000|2024-09-25 07:51:20|104229.1|104204.1|104229.1|104204.1|104229.8|104204.8|104229.1|104204.1|11
1727250690000|2024-09-25 07:51:30|104228.7|104203.7|104238.3|104213.3|104238.3|104213.3|104227.8|104202.8|14
1727250700000|2024-09-25 07:51:40|104238.4|104213.4|104241.1|104216.1|104242.2|104217.2|104238.1|104213.1|21
1727250710000|2024-09-25 07:51:50|104240.8|104215.8|104241.5|104216.5|104241.5|104216.5|104240.6|104215.6|11
1727250720000|2024-09-25 07:52:00|104241|104216|104238.3|104213.3|104241|104216|104236.6|104211.6|16
1727250730000|2024-09-25 07:52:10|104238.5|104213.5|104238.9|104213.9|104240.9|104215.9|104238.5|104213.5|10
1727250740000|2024-09-25 07:52:20|104239|104214|104244.9|104219.9|104244.9|104219.9|104238.9|104213.9|15
1727250750000|2024-09-25 07:52:30|104245|104220|104248.2|104223.2|104248.4|104223.4|104245|104220|8
1727250760000|2024-09-25 07:52:40|104248.3|104223.3|104248|104223|104251.5|104226.5|104247.3|104222.3|19
1727250770000|2024-09-25 07:52:50|104248.7|104223.7|104248|104223|104249.2|104224.2|104248|104223|8
1727250780000|2024-09-25 07:53:00|104247.8|104222.8|104247.8|104222.8|104247.8|104222.8|104239|104214|25
1727250790000|2024-09-25 07:53:10|104249|104224|104250.7|104225.7|104254.6|104229.6|104243.1|104218.1|22
1727250800000|2024-09-25 07:53:20|104250.3|104225.3|104248.9|104223.9|104250.3|104225.3|104248.7|104223.7|10
1727250810000|2024-09-25 07:53:30|104248.6|104223.6|104245.9|104220.9|104248.6|104223.6|104240.9|104215.9|33
1727250820000|2024-09-25 07:53:40|104246.1|104221.1|104247.8|104222.8|104247.8|104222.8|104246.1|104221.1|16
1727250830000|2024-09-25 07:53:50|104248|104223|104249.4|104224.4|104252|104227|104247.8|104222.8|24
1727250840000|2024-09-25 07:54:00|104251.2|104226.2|104258.2|104233.2|104261.2|104236.2|104249.2|104224.2|36
1727250850000|2024-09-25 07:54:10|104257.9|104232.9|104261.4|104236.4|104264.9|104239.9|104256.2|104231.2|21
1727250860000|2024-09-25 07:54:20|104261.8|104236.8|104260.9|104235.9|104262.5|104237.5|104260.5|104235.5|23
1727250870000|2024-09-25 07:54:30|104261.3|104236.3|104255.3|104230.3|104268|104243|104254.8|104229.8|19
1727250880000|2024-09-25 07:54:40|104255.1|104230.1|104265.8|104240.8|104265.9|104240.9|104254.7|104229.7|19
1727250890000|2024-09-25 07:54:50|104265.3|104240.3|104264.2|104239.2|104267.2|104242.2|104263.7|104238.7|21
1727250900000|2024-09-25 07:55:00|104264.6|104239.6|104268.6|104243.6|104272.4|104247.4|104263.8|104238.8|31
1727250910000|2024-09-25 07:55:10|104268.7|104243.7|104267.4|104242.4|104269.1|104244.1|104266.2|104241.2|27
1727250920000|2024-09-25 07:55:20|104266.9|104241.9|104254.1|104229.1|104266.9|104241.9|104253.7|104228.7|34
1727250930000|2024-09-25 07:55:30|104254.3|104229.3|104254.5|104229.5|104255.7|104230.7|104251.4|104226.4|18
1727250940000|2024-09-25 07:55:40|104256.4|104231.4|104251.2|104226.2|104256.7|104231.7|104250.8|104225.8|23
1727250950000|2024-09-25 07:55:50|104251.3|104226.3|104256.6|104231.6|104256.6|104231.6|104250.8|104225.8|13
1727250960000|2024-09-25 07:56:00|104256.5|104231.5|104261.4|104236.4|104262.2|104237.2|104256.5|104231.5|13
1727250970000|2024-09-25 07:56:10|104261.3|104236.3|104255|104230|104261.8|104236.8|104254.3|104229.3|16
1727250980000|2024-09-25 07:56:20|104255.8|104230.8|104246.8|104221.8|104255.8|104230.8|104244.9|104219.9|26
1727250990000|2024-09-25 07:56:30|104247.1|104222.1|104248.3|104223.3|104248.3|104223.3|104246.8|104221.8|18
1727251000000|2024-09-25 07:56:40|104248.4|104223.4|104268.7|104243.7|104270.8|104245.8|104248.1|104223.1|19
1727251010000|2024-09-25 07:56:50|104267.4|104242.4|104265.1|104240.1|104268.3|104243.3|104264.3|104239.3|25
1727251020000|2024-09-25 07:57:00|104264.6|104239.6|104261.4|104236.4|104264.8|104239.8|104257.7|104232.7|22
1727251030000|2024-09-25 07:57:10|104261.6|104236.6|104267.4|104242.4|104268.9|104243.9|104261.6|104236.6|19
1727251040000|2024-09-25 07:57:20|104267.7|104242.7|104267.1|104242.1|104268.4|104243.4|104265.6|104240.6|27
1727251050000|2024-09-25 07:57:30|104268.4|104243.4|104252.6|104227.6|104268.4|104243.4|104246.8|104221.8|29
1727251060000|2024-09-25 07:57:40|104252.5|104227.5|104253.2|104228.2|104260.4|104235.4|104252.5|104227.5|34
1727251070000|2024-09-25 07:57:50|104252.8|104227.8|104253.3|104228.3|104254.4|104229.4|104249.3|104224.3|26
1727251080000|2024-09-25 07:58:00|104252.6|104227.6|104246.1|104221.1|104256.6|104231.6|104245.7|104220.7|43
1727251090000|2024-09-25 07:58:10|104246.3|104221.3|104250.5|104225.5|104252.6|104227.6|104246.2|104221.2|21
1727251100000|2024-09-25 07:58:20|104250.7|104225.7|104247.9|104222.9|104250.7|104225.7|104247.9|104222.9|11
1727251110000|2024-09-25 07:58:30|104248.1|104223.1|104242.4|104217.4|104248.3|104223.3|104242.1|104217.1|21
1727251120000|2024-09-25 07:58:40|104242.3|104217.3|104240.6|104215.6|104242.3|104217.3|104239.6|104214.6|16
1727251130000|2024-09-25 07:58:50|104241.1|104216.1|104258.1|104233.1|104258.1|104233.1|104241.1|104216.1|33
1727251140000|2024-09-25 07:59:00|104257.7|104232.7|104261.7|104236.7|104284.3|104245.2|104255.2|104230.2|37
1727251150000|2024-09-25 07:59:10|104263.2|104238.2|104262.1|104237.1|104263.8|104238.8|104259.6|104234.6|36
1727251160000|2024-09-25 07:59:20|104261.8|104236.8|104262.8|104237.8|104263.8|104238.8|104261.7|104236.7|26
1727251170000|2024-09-25 07:59:30|104262.6|104237.6|104261.7|104236.7|104263.6|104238.6|104261.6|104236.6|33
1727251180000|2024-09-25 07:59:40|104261.4|104236.4|104262.5|104237.5|104262.8|104237.8|104261.4|104236.4|13
1727251190000|2024-09-25 07:59:50|104262.9|104237.9|104262.6|104237.6|104265.3|104240.3|104262.6|104237.6|22
1727251200000|2024-09-25 08:00:00|104263.1|104238.1|104264.5|104239.5|104264.5|104239.5|104260|104235|36
1727251210000|2024-09-25 08:00:10|104264.6|104239.6|104264.6|104239.6|104264.6|104239.6|104262.9|104237.9|22
1727251220000|2024-09-25 08:00:20|104264.8|104239.8|104266.2|104241.2|104268.5|104243.5|104263.4|104238.4|24
1727251230000|2024-09-25 08:00:30|104266.9|104241.9|104271|104246|104271.5|104246.5|104266.9|104241.9|22
1727251240000|2024-09-25 08:00:40|104271.1|104246.1|104275.5|104250.5|104276.5|104251.5|104271.1|104246.1|34
1727251250000|2024-09-25 08:00:50|104275.2|104250.2|104283.3|104258.3|104283.3|104258.3|104272.4|104247.4|21
1727251260000|2024-09-25 08:01:00|104284.3|104259.3|104282|104257|104285.1|104260.1|104279.1|104254.1|40
1727251270000|2024-09-25 08:01:10|104281.9|104256.9|104269.2|104244.2|104281.9|104256.9|104269.2|104244.2|35
1727251280000|2024-09-25 08:01:20|104269.3|104244.3|104253.3|104228.3|104269.3|104244.3|104250.2|104225.2|48
1727251290000|2024-09-25 08:01:30|104253.1|104228.1|104251.6|104226.6|104253.1|104228.1|104251.3|104226.3|33
1727251300000|2024-09-25 08:01:40|104251.8|104226.8|104248.1|104223.1|104252.6|104227.6|104245.9|104220.9|30
1727251310000|2024-09-25 08:01:50|104248.3|104223.3|104257.4|104232.4|104257.4|104232.4|104248.3|104223.3|38
1727251320000|2024-09-25 08:02:00|104256.9|104231.9|104250.7|104225.7|104257.5|104232.5|104248.9|104223.9|41
1727251330000|2024-09-25 08:02:10|104251.1|104226.1|104240.6|104215.6|104251.8|104226.8|104240.6|104215.6|47
1727251340000|2024-09-25 08:02:20|104240.2|104215.2|104245.2|104220.2|104245.4|104220.4|104238.9|104213.9|34
1727251350000|2024-09-25 08:02:30|104244.8|104219.8|104245.9|104220.9|104247.5|104222.5|104243.6|104218.6|28
1727251360000|2024-09-25 08:02:40|104245.8|104220.8|104246.1|104221.1|104246.2|104221.2|104244|104219|20
1727251370000|2024-09-25 08:02:50|104245.8|104220.8|104242.3|104217.3|104245.8|104220.8|104240.9|104215.9|21
1727251380000|2024-09-25 08:03:00|104242|104217|104230.9|104205.9|104242.3|104217.3|104229.9|104204.9|28
1727251390000|2024-09-25 08:03:10|104230.3|104205.3|104227.9|104202.9|104230.8|104205.8|104227.9|104202.9|29
1727251400000|2024-09-25 08:03:20|104228.3|104203.3|104226.5|104201.5|104228.6|104203.6|104225.8|104200.8|28
1727251410000|2024-09-25 08:03:30|104226.3|104201.3|104219.3|104194.3|104226.3|104201.3|104219.3|104194.3|32
1727251420000|2024-09-25 08:03:40|104219.5|104194.5|104211.6|104186.6|104220.9|104195.9|104211.5|104186.5|36
1727251430000|2024-09-25 08:03:50|104211.4|104186.4|104206|104181|104215.2|104190.2|104206|104181|33
1727251440000|2024-09-25 08:04:00|104205.8|104180.8|104212|104187|104212|104187|104204.8|104179.8|23
1727251450000|2024-09-25 08:04:10|104213|104188|104209.7|104184.7|104213.6|104188.6|104206.4|104181.4|19
1727251460000|2024-09-25 08:04:20|104210|104185|104204.8|104179.8|104210|104185|104203.7|104178.7|23
1727251470000|2024-09-25 08:04:30|104211.2|104186.2|104203.5|104178.5|104211.8|104186.8|104200.8|104175.8|17
1727251480000|2024-09-25 08:04:40|104203.6|104178.6|104193.3|104168.3|104203.6|104178.6|104193|104168|18
1727251490000|2024-09-25 08:04:50|104193.7|104168.7|104204.6|104179.6|104204.7|104179.7|104192.7|104167.7|29
1727251500000|2024-09-25 08:05:00|104203.6|104178.6|104207.1|104182.1|104207.1|104182.1|104202|104177|16
1727251510000|2024-09-25 08:05:10|104206.8|104181.8|104207.3|104182.3|104209.1|104184.1|104203.6|104178.6|29
1727251520000|2024-09-25 08:05:20|104206.5|104181.5|104204.9|104179.9|104207|104182|104204.6|104179.6|20
1727251530000|2024-09-25 08:05:30|104204.7|104179.7|104205.6|104180.6|104205.6|104180.6|104204.3|104179.3|13
1727251540000|2024-09-25 08:05:40|104205.8|104180.8|104205.9|104180.9|104206|104181|104205.7|104180.7|6
1727251550000|2024-09-25 08:05:50|104206.2|104181.2|104204.6|104179.6|104206.2|104181.2|104204.6|104179.6|4
1727251560000|2024-09-25 08:06:00|104204.7|104179.7|104205.6|104180.6|104205.6|104180.6|104204.5|104179.5|9
1727251570000|2024-09-25 08:06:10|104205.9|104180.9|104205.5|104180.5|104215.7|104190.7|104202.6|104177.6|31
1727251580000|2024-09-25 08:06:20|104205.9|104180.9|104207.4|104182.4|104209.1|104184.1|104205|104180|19
1727251590000|2024-09-25 08:06:30|104207.3|104182.3|104214.1|104189.1|104214.8|104189.8|104207.3|104182.3|16
1727251600000|2024-09-25 08:06:40|104214.4|104189.4|104212.9|104187.9|104216.4|104191.4|104212.9|104187.9|19
1727251610000|2024-09-25 08:06:50|104213|104188|104213.4|104188.4|104214.3|104189.3|104212.5|104187.5|15
1727251620000|2024-09-25 08:07:00|104213.3|104188.3|104213.2|104188.2|104216.3|104191.3|104213|104188|31
1727251630000|2024-09-25 08:07:10|104212.9|104187.9|104222.1|104197.1|104223.4|104198.4|104212.9|104187.9|33
1727251640000|2024-09-25 08:07:20|104222.3|104197.3|104211.9|104186.9|104222.3|104197.3|104211.9|104186.9|23
1727251650000|2024-09-25 08:07:30|104212.2|104187.2|104220.4|104195.4|104220.6|104195.6|104211.9|104186.9|28
1727251660000|2024-09-25 08:07:40|104220|104195|104226.7|104201.7|104227|104202|104220|104195|11
1727251670000|2024-09-25 08:07:50|104227|104202|104231.3|104206.3|104235|104210|104227|104202|35
1727251680000|2024-09-25 08:08:00|104232|104207|104236.7|104211.7|104242.9|104217.9|104231.3|104206.3|38
1727251690000|2024-09-25 08:08:10|104237.5|104212.5|104255.2|104230.2|104255.2|104230.2|104237.5|104212.5|36
1727251700000|2024-09-25 08:08:20|104255|104230|104254.2|104229.2|104259.3|104234.3|104254|104229|30
1727251710000|2024-09-25 08:08:30|104256.2|104231.2|104245.6|104220.6|104256.2|104231.2|104245.2|104220.2|23
1727251720000|2024-09-25 08:08:40|104246.1|104221.1|104248.3|104223.3|104249.7|104224.7|104245.6|104220.6|16
1727251730000|2024-09-25 08:08:50|104248.4|104223.4|104248.7|104223.7|104249.5|104224.5|104247.4|104222.4|17
1727251740000|2024-09-25 08:09:00|104249.8|104224.8|104243|104218|104251.9|104226.9|104243|104218|23
1727251750000|2024-09-25 08:09:10|104242.9|104217.9|104241.7|104216.7|104243.8|104218.8|104239.6|104214.6|27
1727251760000|2024-09-25 08:09:20|104242.5|104217.5|104233.1|104208.1|104243.3|104218.3|104232.9|104207.9|27
1727251770000|2024-09-25 08:09:30|104233.9|104208.9|104232.3|104207.3|104236.9|104211.9|104230.9|104205.9|34
1727251780000|2024-09-25 08:09:40|104232.1|104207.1|104252.4|104227.4|104253|104228|104232.1|104207.1|32
1727251790000|2024-09-25 08:09:50|104252.7|104227.7|104254.6|104229.6|104254.6|104229.6|104247.9|104222.9|27
1727251800000|2024-09-25 08:10:00|104252.7|104227.7|104241.5|104216.5|104252.7|104227.7|104241.2|104216.2|25
1727251810000|2024-09-25 08:10:10|104241.2|104216.2|104236.7|104211.7|104241.3|104216.3|104236.6|104211.6|30
1727251820000|2024-09-25 08:10:20|104236.4|104211.4|104237.1|104212.1|104238|104213|104233.7|104208.7|25
1727251830000|2024-09-25 08:10:30|104236.7|104211.7|104207|104182|104236.7|104211.7|104207|104171.2|29
1727251840000|2024-09-25 08:10:40|104207.4|104182.4|104200.1|104175.1|104207.5|104182.5|104196.4|104171.4|39
1727251850000|2024-09-25 08:10:50|104200.6|104175.6|104203.9|104178.9|104205.7|104180.7|104200|104175|28
1727251860000|2024-09-25 08:11:00|104204.5|104179.5|104199.6|104174.6|104204.5|104179.5|104192.6|104167.6|31
1727251870000|2024-09-25 08:11:10|104199.8|104174.8|104202|104177|104202.2|104177.2|104197.7|104172.7|22
1727251880000|2024-09-25 08:11:20|104202.4|104177.4|104223.8|104198.8|104226.2|104201.2|104198.1|104173.1|52
1727251890000|2024-09-25 08:11:30|104223.1|104198.1|104233.9|104208.9|104234.1|104209.1|104222.8|104197.8|30
1727251900000|2024-09-25 08:11:40|104233.8|104208.8|104237.4|104212.4|104238.5|104213.5|104232.9|104207.9|25
1727251910000|2024-09-25 08:11:50|104237.7|104212.7|104236.6|104211.6|104238.4|104213.4|104235.9|104210.9|38
1727251920000|2024-09-25 08:12:00|104236.3|104211.3|104242.7|104217.7|104245.6|104220.6|104236.2|104211.2|32
1727251930000|2024-09-25 08:12:10|104242.3|104217.3|104266.3|104241.3|104267.5|104242.5|104242.3|104217.3|35
1727251940000|2024-09-25 08:12:20|104266.6|104241.6|104278.1|104253.1|104281.5|104256.5|104266.6|104241.6|31
1727251950000|2024-09-25 08:12:30|104278.3|104253.3|104277.8|104252.8|104283.9|104258.9|104272.4|104247.4|35
1727251960000|2024-09-25 08:12:40|104278.2|104253.2|104298.8|104273.8|104300.6|104275.6|104278.2|104253.2|32
1727251970000|2024-09-25 08:12:50|104298.2|104273.2|104297.7|104272.7|104302.2|104277.2|104296.5|104271.5|45
1727251980000|2024-09-25 08:13:00|104297.8|104272.8|104296.9|104271.9|104297.8|104272.8|104296.9|104271.9|5
1727251990000|2024-09-25 08:13:10|104296.7|104271.7|104298.7|104273.7|104301.1|104276.1|104296.7|104271.7|26
1727252000000|2024-09-25 08:13:20|104295.5|104270.5|104295.8|104270.8|104300.9|104275.9|104291.8|104266.8|36
1727252010000|2024-09-25 08:13:30|104295.3|104270.3|104297.7|104272.7|104298.1|104273.1|104295.3|104270.3|13
1727252020000|2024-09-25 08:13:40|104297.3|104272.3|104300.8|104275.8|104301.9|104276.9|104296.8|104271.8|13
1727252030000|2024-09-25 08:13:50|104300.7|104275.7|104291.4|104266.4|104300.7|104275.7|104290.5|104265.5|32
1727252040000|2024-09-25 08:14:00|104291.7|104266.7|104273.2|104248.2|104291.7|104266.7|104273|104248|38
1727252050000|2024-09-25 08:14:10|104272.6|104247.6|104271.2|104246.2|104272.8|104247.8|104266.4|104241.4|32
1727252060000|2024-09-25 08:14:20|104270.9|104245.9|104272.9|104247.9|104272.9|104247.9|104270.1|104245.1|22
1727252070000|2024-09-25 08:14:30|104273|104248|104274.4|104249.4|104274.4|104249.4|104273|104248|11
1727252080000|2024-09-25 08:14:40|104273.9|104248.9|104269.8|104244.8|104274.4|104249.4|104269.2|104244.2|17
1727252090000|2024-09-25 08:14:50|104269.2|104244.2|104271|104246|104271.5|104246.5|104268.8|104243.8|19
1727252100000|2024-09-25 08:15:00|104270.8|104245.8|104271.3|104246.3|104272|104247|104270.5|104245.5|15
1727252110000|2024-09-25 08:15:10|104272|104247|104274.4|104249.4|104274.9|104249.9|104270.4|104245.4|31
1727252120000|2024-09-25 08:15:20|104273.8|104248.8|104272|104247|104273.8|104248.8|104270.8|104245.8|17
1727252130000|2024-09-25 08:15:30|104271.6|104246.6|104265.8|104240.8|104271.8|104246.8|104265.8|104240.8|17
1727252140000|2024-09-25 08:15:40|104266.3|104241.3|104270.6|104245.6|104271.8|104246.8|104264.7|104239.7|26
1727252150000|2024-09-25 08:15:50|104271.3|104246.3|104280.3|104255.3|104280.3|104255.3|104271.3|104246.3|19
1727252160000|2024-09-25 08:16:00|104280.6|104255.6|104284.6|104259.6|104284.7|104259.7|104279.5|104254.5|24
1727252170000|2024-09-25 08:16:10|104285|104260|104278.6|104253.6|104287.6|104262.6|104278.6|104253.6|25
1727252180000|2024-09-25 08:16:20|104279|104254|104275.5|104250.5|104279.4|104254.4|104271.9|104246.9|22
1727252190000|2024-09-25 08:16:30|104275.4|104250.4|104281.9|104256.9|104282|104257|104275.4|104250.4|23
1727252200000|2024-09-25 08:16:40|104282.3|104257.3|104285|104260|104286.7|104261.7|104282.3|104257.3|16
1727252210000|2024-09-25 08:16:50|104284.5|104259.5|104283.4|104258.4|104284.5|104259.5|104283.3|104258.3|8
1727252220000|2024-09-25 08:17:00|104283.2|104258.2|104280.6|104255.6|104283.2|104258.2|104275.3|104250.3|26
1727252230000|2024-09-25 08:17:10|104281.4|104256.4|104285|104260|104287|104262|104280.3|104255.3|31
1727252240000|2024-09-25 08:17:20|104285.8|104260.8|104294.5|104269.5|104294.5|104269.5|104285.8|104260.8|25
1727252250000|2024-09-25 08:17:30|104294.2|104269.2|104295.6|104270.6|104300.7|104275.7|104294.2|104269.2|26
1727252260000|2024-09-25 08:17:40|104295.9|104270.9|104304.5|104279.5|104304.5|104279.5|104295.9|104270.9|20
1727252270000|2024-09-25 08:17:50|104305|104280|104312.2|104287.2|104313.2|104288.2|104304.9|104279.9|32
1727252280000|2024-09-25 08:18:00|104311.6|104286.6|104308.7|104283.7|104312.1|104287.1|104308.7|104283.7|27
1727252290000|2024-09-25 08:18:10|104309.7|104284.7|104312.3|104287.3|104312.3|104287.3|104308.8|104283.8|18
1727252300000|2024-09-25 08:18:20|104311.9|104286.9|104300.5|104275.5|104314.2|104289.2|104300.5|104275.5|33
1727252310000|2024-09-25 08:18:30|104300.8|104275.8|104279.1|104254.1|104300.8|104275.8|104279.1|104254.1|27
1727252320000|2024-09-25 08:18:40|104276.5|104251.5|104277.6|104252.6|104281.2|104256.2|104274|104249|23
1727252330000|2024-09-25 08:18:50|104277.3|104252.3|104283.1|104258.1|104283.5|104258.5|104277.3|104252.3|17
1727252340000|2024-09-25 08:19:00|104283.4|104258.4|104280.8|104255.8|104288.5|104263.5|104280.5|104255.5|24
1727252350000|2024-09-25 08:19:10|104279.1|104254.1|104278|104253|104279.1|104254.1|104273.4|104248.4|24
1727252360000|2024-09-25 08:19:20|104278.2|104253.2|104275.2|104250.2|104280.5|104255.5|104271.2|104246.2|27
1727252370000|2024-09-25 08:19:30|104275.4|104250.4|104280.8|104255.8|104280.8|104255.8|104275.4|104250.4|12
1727252380000|2024-09-25 08:19:40|104281.5|104256.5|104275.9|104250.9|104283.5|104258.5|104275.9|104250.9|11
1727252390000|2024-09-25 08:19:50|104276.8|104251.8|104279.6|104254.6|104279.6|104254.6|104276|104251|18
1727252400000|2024-09-25 08:20:00|104279.8|104254.8|104282.5|104257.5|104283.3|104258.3|104278.6|104253.6|28
1727252410000|2024-09-25 08:20:10|104283.8|104258.8|104288.2|104263.2|104290.4|104265.4|104283.8|104258.8|16
1727252420000|2024-09-25 08:20:20|104288.5|104263.5|104286.3|104261.3|104292.9|104267.9|104286.3|104261.3|20
1727252430000|2024-09-25 08:20:30|104286.5|104261.5|104281.5|104256.5|104286.9|104261.9|104281.5|104256.5|16
1727252440000|2024-09-25 08:20:40|104281.3|104256.3|104281.9|104256.9|104281.9|104256.9|104279.2|104254.2|17
1727252450000|2024-09-25 08:20:50|104282.1|104257.1|104291.5|104266.5|104291.5|104266.5|104282.1|104257.1|18
1727252460000|2024-09-25 08:21:00|104291.8|104266.8|104297.2|104272.2|104297.2|104272.2|104289.6|104264.6|15
1727252470000|2024-09-25 08:21:10|104296.8|104271.8|104301.5|104276.5|104302.2|104277.2|104295.8|104270.8|15
1727252480000|2024-09-25 08:21:20|104301|104276|104303.3|104278.3|104303.3|104278.3|104300.5|104275.5|21
1727252490000|2024-09-25 08:21:30|104303.4|104278.4|104300.1|104275.1|104305.1|104280.1|104298.2|104273.2|20
1727252500000|2024-09-25 08:21:40|104300.4|104275.4|104300|104275|104300.8|104275.8|104300|104275|5
1727252510000|2024-09-25 08:21:50|104299.7|104274.7|104295.1|104270.1|104299.7|104274.7|104293.8|104268.8|21
1727252520000|2024-09-25 08:22:00|104294.4|104269.4|104286.9|104261.9|104294.4|104269.4|104282.5|104257.5|28
1727252530000|2024-09-25 08:22:10|104286.7|104261.7|104287.4|104262.4|104289|104264|104284.9|104259.9|13
1727252540000|2024-09-25 08:22:20|104287.3|104262.3|104283.8|104258.8|104289.9|104264.9|104282|104257|24
1727252550000|2024-09-25 08:22:30|104283.5|104258.5|104277.9|104252.9|104283.5|104258.5|104276.5|104251.5|22
1727252560000|2024-09-25 08:22:40|104277.7|104252.7|104275.7|104250.7|104277.7|104252.7|104273.5|104248.5|20
1727252570000|2024-09-25 08:22:50|104275.9|104250.9|104272|104247|104276.3|104251.3|104271|104246|18
1727252580000|2024-09-25 08:23:00|104272.4|104247.4|104262.5|104237.5|104272.4|104247.4|104260.6|104235.6|15
1727252590000|2024-09-25 08:23:10|104261.4|104236.4|104263.4|104238.4|104263.7|104238.7|104260.6|104235.6|25
1727252600000|2024-09-25 08:23:20|104263.9|104238.9|104266.6|104241.6|104268.3|104243.3|104263.9|104238.9|20
1727252610000|2024-09-25 08:23:30|104266.7|104241.7|104267.2|104242.2|104267.2|104242.2|104266.7|104241.7|4
1727252620000|2024-09-25 08:23:40|104268.3|104243.3|104267.5|104242.5|104270|104245|104267.2|104242.2|24
1727252630000|2024-09-25 08:23:50|104267.8|104242.8|104272.9|104247.9|104273.3|104248.3|104267.8|104242.8|18
1727252640000|2024-09-25 08:24:00|104272.5|104247.5|104273.5|104248.5|104274.1|104249.1|104266.6|104241.6|28
1727252650000|2024-09-25 08:24:10|104272.5|104247.5|104276.6|104251.6|104276.6|104251.6|104272.5|104247.5|15
1727252660000|2024-09-25 08:24:20|104277.6|104252.6|104276.9|104251.9|104279.4|104254.4|104276.7|104251.7|17
1727252670000|2024-09-25 08:24:30|104276.5|104251.5|104271.7|104246.7|104276.5|104251.5|104271.2|104246.2|14
1727252680000|2024-09-25 08:24:40|104272|104247|104274.7|104249.7|104274.7|104249.7|104271.1|104246.1|11
1727252690000|2024-09-25 08:24:50|104275|104250|104271.4|104246.4|104275.9|104250.9|104271.4|104246.4|17
1727252700000|2024-09-25 08:25:00|104271.2|104246.2|104275.9|104250.9|104275.9|104250.9|104268|104243|19
1727252710000|2024-09-25 08:25:10|104275.7|104250.7|104272.8|104247.8|104275.7|104250.7|104272.8|104247.8|7
1727252720000|2024-09-25 08:25:20|104272.7|104247.7|104272.6|104247.6|104274.5|104249.5|104272.4|104247.4|13
1727252730000|2024-09-25 08:25:30|104272.4|104247.4|104273.5|104248.5|104274.6|104249.6|104272.1|104247.1|17
1727252740000|2024-09-25 08:25:40|104273.4|104248.4|104266.1|104241.1|104273.4|104248.4|104266.1|104241.1|24
1727252750000|2024-09-25 08:25:50|104266.6|104241.6|104268.1|104243.1|104268.8|104243.8|104266.3|104241.3|13
1727252760000|2024-09-25 08:26:00|104268.6|104243.6|104263.2|104238.2|104269.1|104244.1|104263.2|104238.2|22
1727252770000|2024-09-25 08:26:10|104263.1|104238.1|104266.3|104241.3|104266.9|104241.9|104262.3|104237.3|16
1727252780000|2024-09-25 08:26:20|104265.7|104240.7|104261.8|104236.8|104266|104241|104261.7|104236.7|19
1727252790000|2024-09-25 08:26:30|104262.3|104237.3|104265.7|104240.7|104266.1|104241.1|104262.3|104237.3|15
1727252800000|2024-09-25 08:26:40|104266.1|104241.1|104266.1|104241.1|104267.2|104242.2|104265.3|104240.3|19
1727252810000|2024-09-25 08:26:50|104265.7|104240.7|104274.9|104249.9|104276.5|104251.5|104265.7|104240.7|22
1727252820000|2024-09-25 08:27:00|104275|104250|104273.4|104248.4|104276.4|104251.4|104273.4|104248.4|15
1727252830000|2024-09-25 08:27:10|104273.6|104248.6|104275.1|104250.1|104275.6|104250.6|104272.1|104247.1|15
1727252840000|2024-09-25 08:27:20|104274.8|104249.8|104297.2|104272.2|104297.2|104272.2|104274.8|104249.8|23
1727252850000|2024-09-25 08:27:30|104297.7|104272.7|104306.3|104281.3|104310.5|104285.5|104297.7|104272.7|23
1727252860000|2024-09-25 08:27:40|104301.3|104276.3|104298.9|104273.9|104303.9|104278.9|104285.4|104260.4|39
1727252870000|2024-09-25 08:27:50|104299.1|104274.1|104305.1|104280.1|104305.4|104280.4|104299.1|104274.1|22
1727252880000|2024-09-25 08:28:00|104304.1|104279.1|104295.9|104270.9|104304.1|104279.1|104295.4|104270.4|14
1727252890000|2024-09-25 08:28:10|104296.1|104271.1|104302.3|104277.3|104302.3|104277.3|104294.3|104269.3|16
1727252900000|2024-09-25 08:28:20|104302.7|104277.7|104307.5|104282.5|104307.9|104282.9|104302.7|104277.7|23
1727252910000|2024-09-25 08:28:30|104307.3|104282.3|104304.1|104279.1|104307.3|104282.3|104300.2|104275.2|26
1727252920000|2024-09-25 08:28:40|104304.2|104279.2|104311.9|104286.9|104314.1|104289.1|104303.1|104278.1|27
1727252930000|2024-09-25 08:28:50|104310.9|104285.9|104307.8|104282.8|104310.9|104285.9|104307.8|104282.8|19
1727252940000|2024-09-25 08:29:00|104308.2|104283.2|104311|104286|104311|104286|104308.2|104283.2|16
1727252950000|2024-09-25 08:29:10|104310.8|104285.8|104309.4|104284.4|104311.5|104286.5|104309.4|104284.4|13
1727252960000|2024-09-25 08:29:20|104309.7|104284.7|104305.3|104280.3|104309.7|104284.7|104305.3|104280.3|15
1727252970000|2024-09-25 08:29:30|104304.1|104279.1|104274.8|104249.8|104305.4|104280.4|104274.8|104249.8|26
1727252980000|2024-09-25 08:29:40|104274.4|104249.4|104275.6|104250.6|104277.6|104252.6|104274.2|104249.2|16
1727252990000|2024-09-25 08:29:50|104274.4|104249.4|104279|104254|104279|104254|104273.4|104248.4|19
1727253000000|2024-09-25 08:30:00|104279.4|104254.4|104297.1|104272.1|104299.2|104274.2|104279.4|104254.4|28
1727253010000|2024-09-25 08:30:10|104299.7|104274.7|104295.6|104270.6|104303.8|104278.8|104295.5|104270.5|23
1727253020000|2024-09-25 08:30:20|104295.4|104270.4|104295.4|104270.4|104299.4|104274.4|104295|104270|19
1727253030000|2024-09-25 08:30:30|104295.9|104270.9|104287.4|104262.4|104297.8|104272.8|104287.4|104262.4|22
1727253040000|2024-09-25 08:30:40|104287.2|104262.2|104293|104268|104293|104268|104285.6|104260.6|19
1727253050000|2024-09-25 08:30:50|104292.8|104267.8|104297.2|104272.2|104297.4|104272.4|104292.3|104267.3|20
1727253060000|2024-09-25 08:31:00|104292.8|104267.8|104283.6|104258.6|104292.8|104267.8|104283.3|104258.3|17
1727253070000|2024-09-25 08:31:10|104283.8|104258.8|104277.1|104252.1|104284|104259|104275|104250|16
1727253080000|2024-09-25 08:31:20|104277.3|104252.3|104269.6|104244.6|104278.5|104253.5|104269.4|104244.4|19
1727253090000|2024-09-25 08:31:30|104268.7|104243.7|104270.1|104245.1|104270.4|104245.4|104268.7|104243.7|9
1727253100000|2024-09-25 08:31:40|104269.6|104244.6|104262.7|104237.7|104269.6|104244.6|104262.7|104237.7|18
1727253110000|2024-09-25 08:31:50|104262.8|104237.8|104260.3|104235.3|104264.9|104239.9|104260.3|104235.3|19
1727253120000|2024-09-25 08:32:00|104260.1|104235.1|104250.8|104225.8|104262|104237|104250.5|104225.5|31
1727253130000|2024-09-25 08:32:10|104250.3|104225.3|104251.7|104226.7|104252.2|104227.2|104249.8|104224.8|19
1727253140000|2024-09-25 08:32:20|104251.9|104226.9|104249.3|104224.3|104252.9|104227.9|104248|104223|18
1727253150000|2024-09-25 08:32:30|104248.9|104223.9|104254|104229|104254|104229|104247|104222|23
1727253160000|2024-09-25 08:32:40|104254.3|104229.3|104255.5|104230.5|104258.6|104233.6|104252.4|104227.4|20
1727253170000|2024-09-25 08:32:50|104255.8|104230.8|104255.7|104230.7|104255.8|104230.8|104255.7|104230.7|2
1727253180000|2024-09-25 08:33:00|104255.5|104230.5|104251.8|104226.8|104255.5|104230.5|104251.8|104226.8|11
1727253190000|2024-09-25 08:33:10|104251.6|104226.6|104243.5|104218.5|104251.6|104226.6|104243.5|104218.5|22
1727253200000|2024-09-25 08:33:20|104243.7|104218.7|104241.7|104216.7|104243.7|104218.7|104241.5|104216.5|15
1727253210000|2024-09-25 08:33:30|104239.2|104214.2|104233.4|104208.4|104242|104217|104232.4|104207.4|24
1727253220000|2024-09-25 08:33:40|104233.6|104208.6|104237|104212|104237|104212|104233.4|104208.4|14
1727253230000|2024-09-25 08:33:50|104237.4|104212.4|104240.7|104215.7|104241.3|104216.3|104236.1|104211.1|10
1727253240000|2024-09-25 08:34:00|104240.8|104215.8|104239.8|104214.8|104245.4|104220.4|104239.8|104214.8|18
1727253250000|2024-09-25 08:34:10|104240.3|104215.3|104245.2|104220.2|104245.2|104220.2|104240.3|104215.3|22
1727253260000|2024-09-25 08:34:20|104245.7|104220.7|104243.6|104218.6|104246|104221|104243.3|104218.3|21
1727253270000|2024-09-25 08:34:30|104244.7|104219.7|104252.2|104227.2|104252.8|104227.8|104244.7|104219.7|20
1727253280000|2024-09-25 08:34:40|104252.6|104227.6|104248.4|104223.4|104252.6|104227.6|104248.1|104223.1|13
1727253290000|2024-09-25 08:34:50|104251.7|104226.7|104245.5|104220.5|104251.7|104226.7|104245.5|104220.5|23
1727253300000|2024-09-25 08:35:00|104246.7|104221.7|104246|104221|104247|104222|104245.7|104220.7|11
1727253310000|2024-09-25 08:35:10|104245.8|104220.8|104239.3|104214.3|104246.5|104221.5|104239.2|104214.2|13
1727253320000|2024-09-25 08:35:20|104239.4|104214.4|104234.1|104209.1|104239.5|104214.5|104232.9|104207.9|15
1727253330000|2024-09-25 08:35:30|104234.2|104209.2|104233.1|104208.1|104236.8|104211.8|104233|104208|16
1727253340000|2024-09-25 08:35:40|104232.7|104207.7|104239.7|104214.7|104239.9|104214.9|104232.7|104207.7|9
1727253350000|2024-09-25 08:35:50|104239.4|104214.4|104236.5|104211.5|104239.9|104214.9|104236.5|104211.5|9
1727253360000|2024-09-25 08:36:00|104236.2|104211.2|104236.8|104211.8|104237|104212|104234.1|104209.1|14
1727253370000|2024-09-25 08:36:10|104236.6|104211.6|104232.4|104207.4|104236.6|104211.6|104231|104206|16
1727253380000|2024-09-25 08:36:20|104232.7|104207.7|104232.6|104207.6|104234.2|104209.2|104232.6|104207.6|7
1727253390000|2024-09-25 08:36:30|104232.4|104207.4|104229.4|104204.4|104232.4|104207.4|104229.4|104204.4|11
1727253400000|2024-09-25 08:36:40|104229.2|104204.2|104235.4|104210.4|104236.2|104211.2|104229.2|104204.2|16
1727253410000|2024-09-25 08:36:50|104235.8|104210.8|104244.2|104219.2|104244.7|104219.7|104235.8|104210.8|19
1727253420000|2024-09-25 08:37:00|104243.8|104218.8|104234.7|104209.7|104243.8|104218.8|104234.7|104209.7|28
1727253430000|2024-09-25 08:37:10|104234.9|104209.9|104235|104210|104235|104210|104234.3|104209.3|5
1727253440000|2024-09-25 08:37:20|104235.4|104210.4|104235.7|104210.7|104235.8|104210.8|104235|104210|5
1727253450000|2024-09-25 08:37:30|104235.9|104210.9|104232.6|104207.6|104236.1|104211.1|104232.6|104207.6|14
1727253460000|2024-09-25 08:37:40|104232.1|104207.1|104215|104190|104232.1|104207.1|104200.6|104175.6|31
1727253470000|2024-09-25 08:37:50|104215.1|104190.1|104211.5|104186.5|104215.1|104190.1|104207|104182|14
1727253480000|2024-09-25 08:38:00|104211.6|104186.6|104229.8|104204.8|104229.8|104204.8|104207.7|104182.7|29
1727253490000|2024-09-25 08:38:10|104230.3|104205.3|104234.9|104209.9|104235|104210|104230.3|104205.3|28
1727253500000|2024-09-25 08:38:20|104235.3|104210.3|104242.4|104217.4|104244|104219|104235.3|104210.3|15
1727253510000|2024-09-25 08:38:30|104242.2|104217.2|104240.7|104215.7|104242.2|104217.2|104239.1|104214.1|12
1727253520000|2024-09-25 08:38:40|104242.4|104217.4|104253|104228|104254.2|104229.2|104242.4|104217.4|22
1727253530000|2024-09-25 08:38:50|104253.4|104228.4|104255.4|104230.4|104256.1|104231.1|104253.4|104228.4|16
1727253540000|2024-09-25 08:39:00|104262.6|104237.6|104256.3|104231.3|104264.5|104239.5|104255.9|104230.9|20
1727253550000|2024-09-25 08:39:10|104255.6|104230.6|104256.8|104231.8|104260.2|104235.2|104253.8|104228.8|30
1727253560000|2024-09-25 08:39:20|104250.2|104225.2|104242.5|104217.5|104250.2|104225.2|104242.5|104217.5|14
1727253570000|2024-09-25 08:39:30|104242.4|104217.4|104255.3|104230.3|104259.2|104234.2|104242.4|104217.4|37
1727253580000|2024-09-25 08:39:40|104255.1|104230.1|104254.2|104229.2|104255.8|104230.8|104253.9|104228.9|14
1727253590000|2024-09-25 08:39:50|104254.3|104229.3|104252.2|104227.2|104257.4|104232.4|104252.2|104227.2|20
1727253600000|2024-09-25 08:40:00|104252.1|104227.1|104242.5|104217.5|104252.1|104227.1|104240.3|104215.3|25
1727253610000|2024-09-25 08:40:10|104243|104218|104245.7|104220.7|104245.7|104220.7|104243|104218|11
1727253620000|2024-09-25 08:40:20|104245.8|104220.8|104257|104232|104259|104234|104245.8|104220.8|19
1727253630000|2024-09-25 08:40:30|104256.9|104231.9|104260.4|104235.4|104260.4|104235.4|104256.8|104231.8|12
1727253640000|2024-09-25 08:40:40|104260.7|104235.7|104290.9|104265.9|104291|104266|104260.7|104235.7|36
1727253650000|2024-09-25 08:40:50|104291|104266|104289.6|104264.6|104291|104266|104289.3|104264.3|13
1727253660000|2024-09-25 08:41:00|104289.5|104264.5|104287.3|104262.3|104292.5|104267.5|104280|104255|29
1727253670000|2024-09-25 08:41:10|104287|104262|104290.3|104265.3|104290.7|104265.7|104287|104262|18
1727253680000|2024-09-25 08:41:20|104290.4|104265.4|104290|104265|104291.9|104266.9|104289.9|104264.9|13
1727253690000|2024-09-25 08:41:30|104290.2|104265.2|104298|104273|104298.7|104273.7|104289.9|104264.9|19
1727253700000|2024-09-25 08:41:40|104298.8|104273.8|104275.2|104250.2|104298.8|104273.8|104272.7|104247.7|36
1727253710000|2024-09-25 08:41:50|104275.3|104250.3|104275.7|104250.7|104277.7|104252.7|104274.2|104249.2|33
1727253720000|2024-09-25 08:42:00|104276|104251|104273.5|104248.5|104276|104251|104265.3|104240.3|42
1727253730000|2024-09-25 08:42:10|104274|104249|104283.7|104258.7|104283.9|104258.9|104273.5|104248.5|24
1727253740000|2024-09-25 08:42:20|104283.5|104258.5|104281.5|104256.5|104283.6|104258.6|104275.7|104250.7|19
1727253750000|2024-09-25 08:42:30|104281.3|104256.3|104282.8|104257.8|104282.8|104257.8|104280.5|104255.5|18
1727253760000|2024-09-25 08:42:40|104282.3|104257.3|104277.7|104252.7|104282.3|104257.3|104277.7|104252.7|20
1727253770000|2024-09-25 08:42:50|104277.6|104252.6|104276.3|104251.3|104277.6|104252.6|104276.1|104251.1|8
1727253780000|2024-09-25 08:43:00|104277.1|104252.1|104270.8|104245.8|104284.4|104259.4|104270.7|104245.7|35
1727253790000|2024-09-25 08:43:10|104270.9|104245.9|104271.7|104246.7|104271.7|104246.7|104266.1|104241.1|20
1727253800000|2024-09-25 08:43:20|104271.4|104246.4|104271|104246|104271.4|104246.4|104267.8|104242.8|20
1727253810000|2024-09-25 08:43:30|104271.1|104246.1|104261.6|104236.6|104271.1|104246.1|104261|104236|18
1727253820000|2024-09-25 08:43:40|104261.7|104236.7|104262.2|104237.2|104266.1|104241.1|104261.3|104236.3|20
1727253830000|2024-09-25 08:43:50|104262.1|104237.1|104270.5|104245.5|104270.5|104245.5|104262.1|104237.1|16
1727253840000|2024-09-25 08:44:00|104269.3|104244.3|104267.4|104242.4|104271|104246|104266.4|104241.4|12
1727253850000|2024-09-25 08:44:10|104267.6|104242.6|104278.6|104253.6|104278.6|104253.6|104267.6|104242.6|18
1727253860000|2024-09-25 08:44:20|104278.7|104253.7|104277.2|104252.2|104280.8|104255.8|104277.2|104252.2|16
1727253870000|2024-09-25 08:44:30|104277.1|104252.1|104277.2|104252.2|104277.9|104252.9|104276.5|104251.5|19
1727253880000|2024-09-25 08:44:40|104277.5|104252.5|104284.6|104259.6|104284.6|104259.6|104277.5|104252.5|18
1727253890000|2024-09-25 08:44:50|104288.2|104263.2|104300.2|104275.2|104303.8|104278.8|104288.2|104263.2|25
1727253900000|2024-09-25 08:45:00|104300.1|104275.1|104304.7|104279.7|104304.7|104279.7|104299.4|104274.4|15
1727253910000|2024-09-25 08:45:10|104308.9|104283.9|104302.7|104277.7|104309.9|104284.9|104302.7|104277.7|18
1727253920000|2024-09-25 08:45:20|104302.2|104277.2|104302|104277|104305.2|104280.2|104302|104277|17
1727253930000|2024-09-25 08:45:30|104301.9|104276.9|104296.4|104271.4|104305.8|104280.8|104296.4|104271.4|13
1727253940000|2024-09-25 08:45:40|104296.6|104271.6|104293.6|104268.6|104296.6|104271.6|104293.1|104268.1|14
1727253950000|2024-09-25 08:45:50|104293.8|104268.8|104306|104281|104306|104281|104293.8|104268.8|22
1727253960000|2024-09-25 08:46:00|104305.7|104280.7|104304.3|104279.3|104305.7|104280.7|104303.7|104278.7|8
1727253970000|2024-09-25 08:46:10|104303.5|104278.5|104300.9|104275.9|104303.5|104278.5|104299.9|104274.9|17
1727253980000|2024-09-25 08:46:20|104301.2|104276.2|104303.2|104278.2|104304.1|104279.1|104301.2|104276.2|18
1727253990000|2024-09-25 08:46:30|104303.5|104278.5|104311.7|104286.7|104311.7|104286.7|104303.5|104278.5|11
1727254000000|2024-09-25 08:46:40|104311.9|104286.9|104314.9|104289.9|104314.9|104289.9|104309.7|104284.7|23
1727254010000|2024-09-25 08:46:50|104314.7|104289.7|104317.5|104292.5|104317.5|104292.5|104314.7|104289.7|16
1727254020000|2024-09-25 08:47:00|104317.2|104292.2|104312.8|104287.8|104317.2|104292.2|104312.8|104287.8|15
1727254030000|2024-09-25 08:47:10|104313.3|104288.3|104305.3|104280.3|104313.3|104288.3|104304.6|104279.6|16
1727254040000|2024-09-25 08:47:20|104306.2|104281.2|104303.7|104278.7|104307.1|104282.1|104303.7|104278.7|10
1727254050000|2024-09-25 08:47:30|104303.5|104278.5|104309.7|104284.7|104310.1|104285.1|104303.5|104278.5|15
1727254060000|2024-09-25 08:47:40|104309|104284|104309.2|104284.2|104309.6|104284.6|104306.9|104281.9|17
1727254070000|2024-09-25 08:47:50|104308.7|104283.7|104305|104280|104308.7|104283.7|104305|104280|11
1727254080000|2024-09-25 08:48:00|104304.8|104279.8|104311.7|104286.7|104312.6|104287.6|104304.6|104279.6|20
1727254090000|2024-09-25 08:48:10|104311.4|104286.4|104315.9|104290.9|104316.1|104291.1|104310.3|104285.3|10
1727254100000|2024-09-25 08:48:20|104315.8|104290.8|104315.9|104290.9|104316|104291|104315.6|104290.6|5
1727254110000|2024-09-25 08:48:30|104315.8|104290.8|104315.8|104290.8|104316|104291|104315.7|104290.7|6
1727254120000|2024-09-25 08:48:40|104315.5|104290.5|104315|104290|104315.5|104290.5|104311.5|104286.5|18
1727254130000|2024-09-25 08:48:50|104315.2|104290.2|104319.3|104294.3|104319.3|104294.3|104314.6|104289.6|15
1727254140000|2024-09-25 08:49:00|104319.4|104294.4|104320.3|104295.3|104320.9|104295.9|104319.1|104294.1|21
1727254150000|2024-09-25 08:49:10|104321|104296|104320.9|104295.9|104321.9|104296.9|104316.7|104291.7|15
1727254160000|2024-09-25 08:49:20|104320.7|104295.7|104318.1|104293.1|104320.7|104295.7|104317.2|104292.2|23
1727254170000|2024-09-25 08:49:30|104318.2|104293.2|104319.3|104294.3|104319.5|104294.5|104316.1|104291.1|14
1727254180000|2024-09-25 08:49:40|104319|104294|104317.6|104292.6|104319.9|104294.9|104317.4|104292.4|23
1727254190000|2024-09-25 08:49:50|104316.4|104291.4|104317.3|104292.3|104317.7|104292.7|104314.6|104289.6|17
1727254200000|2024-09-25 08:50:00|104316.9|104291.9|104313.8|104288.8|104316.9|104291.9|104306|104281|15
1727254210000|2024-09-25 08:50:10|104314.1|104289.1|104311.5|104286.5|104314.2|104289.2|104311.5|104286.5|11
1727254220000|2024-09-25 08:50:20|104311.9|104286.9|104317.4|104292.4|104317.4|104292.4|104311.9|104286.9|17
1727254230000|2024-09-25 08:50:30|104317.5|104292.5|104316.8|104291.8|104317.7|104292.7|104316|104291|9
1727254240000|2024-09-25 08:50:40|104316.5|104291.5|104301.8|104276.8|104316.5|104291.5|104299.8|104274.8|23
1727254250000|2024-09-25 08:50:50|104302.1|104277.1|104315.7|104290.7|104315.9|104290.9|104302.1|104277.1|17
1727254260000|2024-09-25 08:51:00|104315.9|104290.9|104307.9|104282.9|104316|104291|104306.4|104281.4|21
1727254270000|2024-09-25 08:51:10|104307.7|104282.7|104296.2|104271.2|104308|104283|104296.2|104271.2|22
1727254280000|2024-09-25 08:51:20|104296|104271|104300.5|104275.5|104300.5|104275.5|104295.8|104270.8|11
1727254290000|2024-09-25 08:51:30|104300.7|104275.7|104300|104275|104302.4|104277.4|104300|104275|20
1727254300000|2024-09-25 08:51:40|104299.7|104274.7|104295.1|104270.1|104299.8|104274.8|104294.1|104269.1|20
1727254310000|2024-09-25 08:51:50|104295.5|104270.5|104296.8|104271.8|104296.8|104271.8|104295.5|104270.5|14
1727254320000|2024-09-25 08:52:00|104296.7|104271.7|104297.4|104272.4|104297.7|104272.7|104295.9|104270.9|14
1727254330000|2024-09-25 08:52:10|104297.2|104272.2|104273.5|104248.5|104297.2|104272.2|104272.9|104247.9|14
1727254340000|2024-09-25 08:52:20|104273.2|104248.2|104273.8|104248.8|104274.7|104249.7|104272.7|104247.7|14
1727254350000|2024-09-25 08:52:30|104274.1|104249.1|104287.4|104262.4|104293.5|104268.5|104274.1|104249.1|19
1727254360000|2024-09-25 08:52:40|104287.6|104262.6|104289.9|104264.9|104292.8|104267.8|104287.2|104262.2|16
1727254370000|2024-09-25 08:52:50|104290.4|104265.4|104287.5|104262.5|104292.5|104267.5|104287.4|104262.4|22
1727254380000|2024-09-25 08:53:00|104288.2|104263.2|104282.4|104257.4|104292.4|104267.4|104278.3|104253.3|21
1727254390000|2024-09-25 08:53:10|104282.1|104257.1|104269.8|104244.8|104283.3|104258.3|104269.8|104244.8|21
1727254400000|2024-09-25 08:53:20|104273.3|104248.3|104262.8|104237.8|104273.5|104248.5|104262.8|104237.8|29
1727254410000|2024-09-25 08:53:30|104262.7|104237.7|104260.4|104235.4|104262.7|104237.7|104259.9|104234.9|11
1727254420000|2024-09-25 08:53:40|104260.7|104235.7|104264.1|104239.1|104264.1|104239.1|104260.7|104235.7|16
1727254430000|2024-09-25 08:53:50|104264.5|104239.5|104267.9|104242.9|104271|104246|104264.3|104239.3|32
1727254440000|2024-09-25 08:54:00|104268.1|104243.1|104276.6|104251.6|104278.3|104253.3|104267.9|104242.9|29
1727254450000|2024-09-25 08:54:10|104276.7|104251.7|104266.7|104241.7|104276.7|104251.7|104265.8|104240.8|21
1727254460000|2024-09-25 08:54:20|104266.8|104241.8|104267.3|104242.3|104267.4|104242.4|104266.8|104241.8|5
1727254470000|2024-09-25 08:54:30|104265.6|104240.6|104250.1|104225.1|104265.6|104240.6|104249.4|104224.4|28
1727254480000|2024-09-25 08:54:40|104250.4|104225.4|104247.9|104222.9|104250.9|104225.9|104246.1|104221.1|14
1727254490000|2024-09-25 08:54:50|104248.1|104223.1|104247.9|104222.9|104249.1|104224.1|104246|104221|17
1727254500000|2024-09-25 08:55:00|104247.6|104222.6|104246.2|104221.2|104249|104224|104245.7|104220.7|21
1727254510000|2024-09-25 08:55:10|104246.4|104221.4|104259.7|104234.7|104259.7|104234.7|104246.4|104221.4|12
1727254520000|2024-09-25 08:55:20|104260.1|104235.1|104273.8|104248.8|104273.8|104248.8|104260.1|104235.1|27
1727254530000|2024-09-25 08:55:30|104274.3|104249.3|104275.7|104250.7|104281.4|104256.4|104274.3|104249.3|21
1727254540000|2024-09-25 08:55:40|104275.3|104250.3|104274.3|104249.3|104275.3|104250.3|104274.3|104249.3|4
1727254550000|2024-09-25 08:55:50|104274|104249|104277.1|104252.1|104280.2|104255.2|104272.9|104247.9|17
1727254560000|2024-09-25 08:56:00|104277.4|104252.4|104280.3|104255.3|104280.4|104255.4|104277.4|104252.4|23
1727254570000|2024-09-25 08:56:10|104280.8|104255.8|104293.9|104268.9|104293.9|104268.9|104280.8|104255.8|14
1727254580000|2024-09-25 08:56:20|104293.7|104268.7|104303.5|104278.5|104303.8|104278.8|104289.9|104264.9|23
1727254590000|2024-09-25 08:56:30|104302.3|104277.3|104295.7|104270.7|104303.7|104278.7|104295.7|104270.7|13
1727254600000|2024-09-25 08:56:40|104295.6|104270.6|104276.6|104251.6|104295.6|104270.6|104276.5|104251.5|19
1727254610000|2024-09-25 08:56:50|104276.4|104251.4|104262.4|104237.4|104276.4|104251.4|104261.3|104236.3|28
1727254620000|2024-09-25 08:57:00|104262.2|104237.2|104244.8|104219.8|104262.7|104237.7|104244.8|104219.8|18
1727254630000|2024-09-25 08:57:10|104244.6|104219.6|104249|104224|104253.2|104228.2|104243.9|104218.9|19
1727254640000|2024-09-25 08:57:20|104249.2|104224.2|104250.3|104225.3|104255|104230|104249.2|104224.2|14
1727254650000|2024-09-25 08:57:30|104250.2|104225.2|104247.4|104222.4|104255.3|104230.3|104247.2|104222.2|23
1727254660000|2024-09-25 08:57:40|104247.2|104222.2|104249.9|104224.9|104249.9|104224.9|104242.4|104217.4|32
1727254670000|2024-09-25 08:57:50|104248|104223|104212.6|104187.6|104248|104223|104212.6|104187.6|37
1727254680000|2024-09-25 08:58:00|104212.4|104187.4|104201.7|104176.7|104213.2|104188.2|104201.7|104176.7|19
1727254690000|2024-09-25 08:58:10|104201.6|104176.6|104193.5|104168.5|104201.7|104176.7|104193.5|104168.5|15
1727254700000|2024-09-25 08:58:20|104193.7|104168.7|104187.2|104162.2|104195|104170|104187.2|104162.2|32
1727254710000|2024-09-25 08:58:30|104191.3|104166.3|104196.5|104171.5|104197.4|104172.4|104191.3|104166.3|22
1727254720000|2024-09-25 08:58:40|104195.3|104170.3|104197.4|104172.4|104198.4|104173.4|104192.5|104167.5|24
1727254730000|2024-09-25 08:58:50|104198|104173|104199.6|104174.6|104202.2|104177.2|104196.7|104171.7|29
1727254740000|2024-09-25 08:59:00|104199.5|104174.5|104203.2|104178.2|104208.3|104183.3|104199.5|104174.5|28
1727254750000|2024-09-25 08:59:10|104203.3|104178.3|104206.2|104181.2|104206.6|104181.6|104202.3|104177.3|25
1727254760000|2024-09-25 08:59:20|104205.9|104180.9|104206.4|104181.4|104210|104185|104205.4|104180.4|25
1727254770000|2024-09-25 08:59:30|104206.2|104181.2|104213.9|104188.9|104218.7|104193.7|104206.2|104181.2|35
1727254780000|2024-09-25 08:59:40|104213.7|104188.7|104192.2|104167.2|104213.7|104188.7|104191.8|104166.8|30
1727254790000|2024-09-25 08:59:50|104190.3|104165.3|104193.3|104168.3|104194.2|104169.2|104189.9|104164.9|16
1727254800000|2024-09-25 09:00:00|104193.6|104168.6|104205.9|104180.9|104206|104181|104193.6|104168.6|35
1727254810000|2024-09-25 09:00:10|104207|104182|104207|104182|104209.6|104184.6|104207|104182|22
1727254820000|2024-09-25 09:00:20|104208.2|104183.2|104230.2|104205.2|104230.7|104205.7|104208.2|104183.2|21
1727254830000|2024-09-25 09:00:30|104230.7|104205.7|104231|104206|104231.7|104206.7|104230|104205|20
1727254840000|2024-09-25 09:00:40|104231.4|104206.4|104232.2|104207.2|104232.2|104207.2|104231.2|104206.2|10
1727254850000|2024-09-25 09:00:50|104232.9|104207.9|104232.2|104207.2|104232.9|104207.9|104232.1|104207.1|5
1727254860000|2024-09-25 09:01:00|104232.5|104207.5|104242|104217|104242|104217|104232.5|104207.5|17
1727254870000|2024-09-25 09:01:10|104241.8|104216.8|104243.4|104218.4|104243.4|104218.4|104241.4|104216.4|16
1727254880000|2024-09-25 09:01:20|104243.6|104218.6|104241.7|104216.7|104246.7|104221.7|104240.7|104215.7|26
1727254890000|2024-09-25 09:01:30|104243.6|104218.6|104265.1|104240.1|104265.1|104240.1|104243.1|104218.1|32
1727254900000|2024-09-25 09:01:40|104265.5|104240.5|104267.4|104242.4|104268.9|104243.9|104265.5|104240.5|29
1727254910000|2024-09-25 09:01:50|104267.6|104242.6|104264.2|104239.2|104267.6|104242.6|104263.9|104238.9|13
1727254920000|2024-09-25 09:02:00|104264.6|104239.6|104253.6|104228.6|104264.6|104239.6|104251.5|104226.5|31
1727254930000|2024-09-25 09:02:10|104253.4|104228.4|104256.8|104231.8|104256.8|104231.8|104251.6|104226.6|19
1727254940000|2024-09-25 09:02:20|104257.5|104232.5|104256.6|104231.6|104262|104237|104256.6|104231.6|31
1727254950000|2024-09-25 09:02:30|104257.3|104232.3|104254.7|104229.7|104260.9|104235.9|104254.4|104229.4|21
1727254960000|2024-09-25 09:02:40|104255.1|104230.1|104266.5|104241.5|104266.7|104241.7|104255.1|104230.1|27
1727254970000|2024-09-25 09:02:50|104266.4|104241.4|104260.9|104235.9|104268.6|104243.6|104260.9|104235.9|18
1727254980000|2024-09-25 09:03:00|104261.9|104236.9|104254.1|104229.1|104263.3|104238.3|104253.6|104228.6|20
1727254990000|2024-09-25 09:03:10|104254.2|104229.2|104248.9|104223.9|104255.4|104230.4|104248.5|104223.5|27
1727255000000|2024-09-25 09:03:20|104248.7|104223.7|104249.2|104224.2|104249.2|104224.2|104247.8|104222.8|12
1727255010000|2024-09-25 09:03:30|104249.8|104224.8|104248.8|104223.8|104251.8|104226.8|104248.5|104223.5|18
1727255020000|2024-09-25 09:03:40|104249.5|104224.5|104253.3|104228.3|104253.9|104228.9|104249.1|104224.1|23
1727255030000|2024-09-25 09:03:50|104253.4|104228.4|104246.7|104221.7|104253.4|104228.4|104245.9|104220.9|11
1727255040000|2024-09-25 09:04:00|104245.7|104220.7|104236.8|104211.8|104246.1|104221.1|104236.7|104211.7|21
1727255050000|2024-09-25 09:04:10|104237.1|104212.1|104236.3|104211.3|104237.9|104212.9|104232.3|104207.3|20
1727255060000|2024-09-25 09:04:20|104236.1|104211.1|104235.9|104210.9|104240.2|104215.2|104235.9|104210.9|21
1727255070000|2024-09-25 09:04:30|104236.3|104211.3|104239.3|104214.3|104239.3|104214.3|104236.3|104211.3|10
1727255080000|2024-09-25 09:04:40|104239.5|104214.5|104237.1|104212.1|104244.1|104219.1|104236.2|104211.2|24
1727255090000|2024-09-25 09:04:50|104238.1|104213.1|104259.3|104234.3|104260.6|104235.6|104237.7|104212.7|24
1727255100000|2024-09-25 09:05:00|104259.5|104234.5|104272|104247|104272.1|104247.1|104259.5|104234.5|29
1727255110000|2024-09-25 09:05:10|104271.4|104246.4|104265.7|104240.7|104271.5|104246.5|104265.1|104240.1|21
1727255120000|2024-09-25 09:05:20|104265.8|104240.8|104260.7|104235.7|104265.9|104240.9|104260.7|104235.7|19
1727255130000|2024-09-25 09:05:30|104260.6|104235.6|104259.9|104234.9|104261.3|104236.3|104259.3|104234.3|25
1727255140000|2024-09-25 09:05:40|104259.7|104234.7|104261.7|104236.7|104261.9|104236.9|104258.2|104233.2|22
1727255150000|2024-09-25 09:05:50|104261.8|104236.8|104265|104240|104265|104240|104261.6|104236.6|10
1727255160000|2024-09-25 09:06:00|104261.9|104236.9|104253.2|104228.2|104262.1|104237.1|104253.2|104228.2|30
1727255170000|2024-09-25 09:06:10|104253.6|104228.6|104253.8|104228.8|104254|104229|104252.6|104227.6|15
1727255180000|2024-09-25 09:06:20|104253.6|104228.6|104251.9|104226.9|104256.4|104231.4|104251.8|104226.8|27
1727255190000|2024-09-25 09:06:30|104252.2|104227.2|104253.2|104228.2|104253.8|104228.8|104252.2|104227.2|12
1727255200000|2024-09-25 09:06:40|104252.9|104227.9|104253.1|104228.1|104253.4|104228.4|104252.1|104227.1|9
1727255210000|2024-09-25 09:06:50|104253|104228|104249.1|104224.1|104253|104228|104249.1|104224.1|16
1727255220000|2024-09-25 09:07:00|104249.5|104224.5|104253.9|104228.9|104255.1|104230.1|104248|104223|23
1727255230000|2024-09-25 09:07:10|104254.5|104229.5|104265.1|104240.1|104266.4|104241.4|104251.7|104226.7|25
1727255240000|2024-09-25 09:07:20|104264.8|104239.8|104268.9|104243.9|104269.2|104244.2|104264|104239|19
1727255250000|2024-09-25 09:07:30|104268.7|104243.7|104269.8|104244.8|104269.8|104244.8|104267.5|104242.5|11
1727255260000|2024-09-25 09:07:40|104270.1|104245.1|104266.7|104241.7|104270.9|104245.9|104265.7|104240.7|21
1727255270000|2024-09-25 09:07:50|104266.5|104241.5|104260.8|104235.8|104266.5|104241.5|104260|104235|24
1727255280000|2024-09-25 09:08:00|104260.2|104235.2|104261|104236|104261.1|104236.1|104258.1|104233.1|25
1727255290000|2024-09-25 09:08:10|104260.6|104235.6|104261.6|104236.6|104263.2|104238.2|104260.5|104235.5|23
1727255300000|2024-09-25 09:08:20|104261.7|104236.7|104260.2|104235.2|104261.7|104236.7|104259.7|104234.7|13
1727255310000|2024-09-25 09:08:30|104260.9|104235.9|104263.8|104238.8|104264.1|104239.1|104260.9|104235.9|15
1727255320000|2024-09-25 09:08:40|104264.1|104239.1|104262.3|104237.3|104264.1|104239.1|104262.2|104237.2|17
1727255330000|2024-09-25 09:08:50|104262.1|104237.1|104256.8|104231.8|104262.1|104237.1|104256.8|104231.8|9
1727255340000|2024-09-25 09:09:00|104257.4|104232.4|104254.8|104229.8|104257.4|104232.4|104254.8|104229.8|13
1727255350000|2024-09-25 09:09:10|104254.3|104229.3|104251.8|104226.8|104254.3|104229.3|104250.2|104225.2|19
1727255360000|2024-09-25 09:09:20|104252|104227|104253.4|104228.4|104253.6|104228.6|104249.9|104224.9|24
1727255370000|2024-09-25 09:09:30|104253.8|104228.8|104261.6|104236.6|104261.6|104236.6|104253.8|104228.8|16
1727255380000|2024-09-25 09:09:40|104261.8|104236.8|104265.6|104240.6|104268.4|104243.4|104261.6|104236.6|18
1727255390000|2024-09-25 09:09:50|104266|104241|104260.9|104235.9|104266|104241|104260.7|104235.7|10
1727255400000|2024-09-25 09:10:00|104260.5|104235.5|104262.6|104237.6|104263.4|104238.4|104257.7|104232.7|16
1727255410000|2024-09-25 09:10:10|104263|104238|104262.7|104237.7|104266.9|104241.9|104260.8|104235.8|26
1727255420000|2024-09-25 09:10:20|104262.3|104237.3|104264.1|104239.1|104272.1|104247.1|104261.2|104236.2|30
1727255430000|2024-09-25 09:10:30|104264|104239|104263.3|104238.3|104264.1|104239.1|104263.3|104238.3|5
1727255440000|2024-09-25 09:10:40|104263.6|104238.6|104261.3|104236.3|104265|104240|104261.3|104236.3|9
1727255450000|2024-09-25 09:10:50|104260.9|104235.9|104255.2|104230.2|104260.9|104235.9|104255|104230|22
1727255460000|2024-09-25 09:11:00|104255.9|104230.9|104257.5|104232.5|104265.8|104240.8|104255.9|104230.9|26
1727255470000|2024-09-25 09:11:10|104257.8|104232.8|104262.7|104237.7|104265|104240|104257.5|104232.5|28
1727255480000|2024-09-25 09:11:20|104262.8|104237.8|104266.9|104241.9|104267.9|104242.9|104260.5|104235.5|27
1727255490000|2024-09-25 09:11:30|104267|104242|104265.9|104240.9|104267.3|104242.3|104265.9|104240.9|13
1727255500000|2024-09-25 09:11:40|104265.5|104240.5|104265.6|104240.6|104266.3|104241.3|104265.1|104240.1|11
1727255510000|2024-09-25 09:11:50|104265.4|104240.4|104248.8|104223.8|104265.4|104240.4|104244.3|104219.3|26
1727255520000|2024-09-25 09:12:00|104249.3|104224.3|104259.5|104234.5|104261.5|104236.5|104249.3|104224.3|28
1727255530000|2024-09-25 09:12:10|104259|104234|104252.1|104227.1|104260.3|104235.3|104242.5|104217.5|25
1727255540000|2024-09-25 09:12:20|104252.4|104227.4|104251|104226|104253.3|104228.3|104238.5|104213.5|13
1727255550000|2024-09-25 09:12:30|104251.2|104226.2|104252.3|104227.3|104252.3|104227.3|104219.6|104194.6|38
1727255560000|2024-09-25 09:12:40|104253.1|104228.1|104253|104228|104254.6|104229.6|104250.2|104225.2|27
1727255570000|2024-09-25 09:12:50|104252.7|104227.7|104247.6|104222.6|104254.4|104229.4|104243.1|104218.1|26
1727255580000|2024-09-25 09:13:00|104247.1|104222.1|104244.9|104219.9|104247.1|104222.1|104244.7|104219.7|12
1727255590000|2024-09-25 09:13:10|104245.2|104220.2|104240.9|104215.9|104245.8|104220.8|104240|104215|18
1727255600000|2024-09-25 09:13:20|104241.3|104216.3|104237.2|104212.2|104241.6|104216.6|104236.8|104211.8|10
1727255610000|2024-09-25 09:13:30|104237|104212|104234.1|104209.1|104237.4|104212.4|104233.5|104208.5|13
1727255620000|2024-09-25 09:13:40|104234|104209|104228.5|104203.5|104234|104209|104219.4|104194.4|18
1727255630000|2024-09-25 09:13:50|104228.7|104203.7|104234.7|104209.7|104235.1|104210.1|104228.7|104203.7|16
1727255640000|2024-09-25 09:14:00|104234.8|104209.8|104232.4|104207.4|104234.8|104209.8|104232.4|104207.4|5
1727255650000|2024-09-25 09:14:10|104232.5|104207.5|104238.4|104213.4|104238.4|104213.4|104232.4|104207.4|7
1727255660000|2024-09-25 09:14:20|104239.1|104214.1|104238.2|104213.2|104239.2|104214.2|104238|104213|13
1727255670000|2024-09-25 09:14:30|104237.5|104212.5|104240.5|104215.5|104245.7|104220.7|104231|104206|19
1727255680000|2024-09-25 09:14:40|104239.8|104214.8|104237.7|104212.7|104239.8|104214.8|104236.9|104211.9|16
1727255690000|2024-09-25 09:14:50|104239.1|104214.1|104236.7|104211.7|104239.1|104214.1|104232.1|104207.1|17
1727255700000|2024-09-25 09:15:00|104236.5|104211.5|104242|104217|104242.2|104217.2|104234.8|104209.8|20
1727255710000|2024-09-25 09:15:10|104243|104218|104266.4|104241.4|104267.5|104242.5|104241.5|104216.5|22
1727255720000|2024-09-25 09:15:20|104266.7|104241.7|104272.3|104247.3|104272.8|104247.8|104266.4|104241.4|24
1727255730000|2024-09-25 09:15:30|104272.4|104247.4|104279|104254|104279.1|104254.1|104270.2|104245.2|34
1727255740000|2024-09-25 09:15:40|104279.1|104254.1|104293.6|104268.6|104293.6|104268.6|104279.1|104254.1|21
1727255750000|2024-09-25 09:15:50|104294.2|104269.2|104303.4|104278.4|104304|104279|104294.1|104269.1|27
1727255760000|2024-09-25 09:16:00|104304|104279|104313.5|104288.5|104314.7|104289.7|104304|104279|29
1727255770000|2024-09-25 09:16:10|104312.9|104287.9|104319|104294|104320.5|104295.5|104312.2|104287.2|29
1727255780000|2024-09-25 09:16:20|104318.9|104293.9|104318.8|104293.8|104320.2|104295.2|104318.4|104293.4|23
1727255790000|2024-09-25 09:16:30|104318.7|104293.7|104316.8|104291.8|104321.9|104296.9|104316.2|104291.2|27
1727255800000|2024-09-25 09:16:40|104316.7|104291.7|104305.9|104280.9|104316.9|104291.9|104305.8|104280.8|18
1727255810000|2024-09-25 09:16:50|104306.2|104281.2|104312.3|104287.3|104314.3|104289.3|104302.9|104277.9|30
1727255820000|2024-09-25 09:17:00|104309.8|104284.8|104306|104281|104317|104292|104306|104281|29
1727255830000|2024-09-25 09:17:10|104306.1|104281.1|104310|104285|104310|104285|104305.2|104280.2|27
1727255840000|2024-09-25 09:17:20|104309.9|104284.9|104302.6|104277.6|104310.1|104285.1|104302.6|104277.6|25
1727255850000|2024-09-25 09:17:30|104302.1|104277.1|104291.8|104266.8|104304.1|104279.1|104291.5|104266.5|22
1727255860000|2024-09-25 09:17:40|104292|104267|104287|104262|104292.2|104267.2|104284.1|104259.1|26
1727255870000|2024-09-25 09:17:50|104287.1|104262.1|104287.6|104262.6|104288.6|104263.6|104287|104262|13
1727255880000|2024-09-25 09:18:00|104287.5|104262.5|104283.6|104258.6|104287.6|104262.6|104279.2|104254.2|30
1727255890000|2024-09-25 09:18:10|104283.5|104258.5|104285.9|104260.9|104285.9|104260.9|104283.5|104258.5|13
1727255900000|2024-09-25 09:18:20|104286.3|104261.3|104286.7|104261.7|104287.7|104262.7|104286.2|104261.2|12
1727255910000|2024-09-25 09:18:30|104286.8|104261.8|104292.6|104267.6|104293.6|104268.6|104286.8|104261.8|25
1727255920000|2024-09-25 09:18:40|104292.7|104267.7|104306.2|104256.2|104306.2|104268.6|104292|104256.1|9
1727255930000|2024-09-25 09:18:50|104305.9|104255.9|104307.3|104257.3|104307.5|104257.5|104305.4|104255.4|17
1727255940000|2024-09-25 09:19:00|104307.4|104257.4|104311.3|104261.3|104312.9|104262.9|104307.4|104257.4|19
1727255950000|2024-09-25 09:19:10|104316|104266|104313.2|104263.2|104317.2|104267.2|104312.4|104262.4|27
1727255960000|2024-09-25 09:19:20|104313.4|104263.4|104323.1|104273.1|104323.1|104273.1|104313.3|104263.3|27
1727255970000|2024-09-25 09:19:30|104322.7|104272.7|104325|104275|104325|104275|104322.7|104272.7|13
1727255980000|2024-09-25 09:19:40|104325.6|104275.6|104321.2|104271.2|104326.8|104276.8|104321|104271|15
1727255990000|2024-09-25 09:19:50|104321.1|104271.1|104308.4|104283.4|104321.1|104283.4|104308.4|104268.6|19
1727256000000|2024-09-25 09:20:00|104308.2|104283.2|104310.3|104285.3|104310.3|104285.3|104307.7|104282.7|12
1727256010000|2024-09-25 09:20:10|104310.1|104285.1|104310.4|104285.4|104310.8|104285.8|104310.1|104285.1|21
1727256020000|2024-09-25 09:20:20|104310.7|104285.7|104309.8|104284.8|104317.6|104292.6|104309.8|104284.8|23
1727256030000|2024-09-25 09:20:30|104309.5|104284.5|104306.2|104281.2|104309.5|104284.5|104306.1|104281.1|16
1727256040000|2024-09-25 09:20:40|104306.3|104281.3|104298.4|104273.4|104307|104282|104298.1|104273.1|19
1727256050000|2024-09-25 09:20:50|104298.6|104273.6|104302.8|104277.8|104303.5|104278.5|104298.2|104273.2|13
1727256060000|2024-09-25 09:21:00|104302.5|104277.5|104302|104277|104302.5|104277.5|104300.5|104275.5|21
1727256070000|2024-09-25 09:21:10|104301.9|104276.9|104305.1|104280.1|104305.5|104280.5|104301.6|104276.6|16
1727256080000|2024-09-25 09:21:20|104305.9|104280.9|104309.7|104284.7|104309.8|104284.8|104305.8|104280.8|18
1727256090000|2024-09-25 09:21:30|104309.6|104284.6|104315.1|104290.1|104315.3|104290.3|104309.4|104284.4|19
1727256100000|2024-09-25 09:21:40|104315.4|104290.4|104308|104283|104315.5|104290.5|104308|104283|22
1727256110000|2024-09-25 09:21:50|104307.5|104282.5|104312.5|104287.5|104312.5|104287.5|104300.6|104275.6|26
1727256120000|2024-09-25 09:22:00|104310.5|104285.5|104310.3|104285.3|104311|104286|104308.2|104283.2|18
1727256130000|2024-09-25 09:22:10|104310.1|104285.1|104316.8|104291.8|104317.7|104292.7|104309.5|104284.5|16
1727256140000|2024-09-25 09:22:20|104316.7|104291.7|104351.4|104301.4|104351.7|104312.8|104316.7|104291.7|26
1727256150000|2024-09-25 09:22:30|104350.2|104300.2|104354.6|104304.6|104356.2|104306.2|104349.2|104299.2|24
1727256160000|2024-09-25 09:22:40|104354.7|104304.7|104356.4|104306.4|104356.4|104306.4|104354.7|104304.7|18
1727256170000|2024-09-25 09:22:50|104356.6|104306.6|104365|104315|104365|104315|104353.8|104303.8|22
1727256180000|2024-09-25 09:23:00|104364.6|104314.6|104362.7|104312.7|104364.6|104314.6|104360.4|104310.4|20
1727256190000|2024-09-25 09:23:10|104362.9|104312.9|104367|104317|104367|104317|104362.9|104312.9|18
1727256200000|2024-09-25 09:23:20|104366.7|104316.7|104365.9|104315.9|104366.7|104316.7|104365.6|104315.6|17
1727256210000|2024-09-25 09:23:30|104366|104316|104353.9|104303.9|104366|104316|104353.9|104303.9|17
1727256220000|2024-09-25 09:23:40|104353.6|104303.6|104347.1|104297.1|104353.7|104303.7|104347.1|104297.1|15
1727256230000|2024-09-25 09:23:50|104346.6|104296.6|104350.5|104300.5|104350.5|104300.5|104344.7|104294.7|16
1727256240000|2024-09-25 09:24:00|104351.6|104301.6|104362.2|104312.2|104362.4|104312.4|104351.6|104301.6|24
1727256250000|2024-09-25 09:24:10|104362.5|104312.5|104361.9|104311.9|104362.8|104312.8|104361.9|104311.9|10
1727256260000|2024-09-25 09:24:20|104362.5|104312.5|104361.3|104311.3|104364.6|104314.6|104361.2|104311.2|25
1727256270000|2024-09-25 09:24:30|104360.9|104310.9|104361.1|104311.1|104361.8|104311.8|104358.4|104308.4|28
1727256280000|2024-09-25 09:24:40|104361.4|104311.4|104366.1|104316.1|104366.4|104316.4|104361|104311|24
1727256290000|2024-09-25 09:24:50|104366.5|104316.5|104370.2|104320.2|104370.5|104320.5|104366.3|104316.3|34
1727256300000|2024-09-25 09:25:00|104370.5|104320.5|104373.1|104323.1|104381.3|104331.3|104370.5|104320.5|28
1727256310000|2024-09-25 09:25:10|104372.8|104322.8|104373.8|104323.8|104374.7|104324.7|104372.8|104322.8|15
1727256320000|2024-09-25 09:25:20|104373.7|104323.7|104372.1|104322.1|104375.1|104325.1|104372.1|104322.1|26
1727256330000|2024-09-25 09:25:30|104372.2|104322.2|104374.6|104324.6|104375|104325|104372.2|104322.2|10
1727256340000|2024-09-25 09:25:40|104374.5|104324.5|104369.4|104319.4|104376.4|104326.4|104367.7|104317.7|22
1727256350000|2024-09-25 09:25:50|104369.5|104319.5|104361.9|104311.9|104369.8|104319.8|104361.9|104311.9|14
1727256360000|2024-09-25 09:26:00|104359.2|104309.2|104356.9|104306.9|104359.3|104309.3|104356|104306|25
1727256370000|2024-09-25 09:26:10|104357.2|104307.2|104350.4|104300.4|104357.6|104307.6|104350.4|104300.4|20
1727256380000|2024-09-25 09:26:20|104348.9|104298.9|104347|104297|104348.9|104298.9|104344.5|104294.5|21
1727256390000|2024-09-25 09:26:30|104346.8|104296.8|104351.8|104301.8|104351.8|104301.8|104346.5|104296.5|17
1727256400000|2024-09-25 09:26:40|104352|104302|104356.4|104306.4|104356.9|104306.9|104351|104301|18
1727256410000|2024-09-25 09:26:50|104356.5|104306.5|104353.1|104328.1|104357.6|104328.1|104352|104306.5|13
1727256420000|2024-09-25 09:27:00|104352.9|104327.9|104353.9|104328.9|104354|104329|104352.9|104327.9|12
1727256430000|2024-09-25 09:27:10|104354.8|104329.8|104356.3|104331.3|104357|104332|104354.8|104329.8|18
1727256440000|2024-09-25 09:27:20|104355.6|104330.6|104348|104323|104355.6|104330.6|104348|104323|20
1727256450000|2024-09-25 09:27:30|104348.2|104323.2|104353.9|104328.9|104353.9|104328.9|104348.2|104323.2|16
1727256460000|2024-09-25 09:27:40|104354.2|104329.2|104354.7|104329.7|104354.9|104329.9|104353.9|104328.9|12
1727256470000|2024-09-25 09:27:50|104352.3|104327.3|104343.5|104318.5|104352.3|104327.3|104337.4|104312.4|19
1727256480000|2024-09-25 09:28:00|104343.6|104318.6|104344.3|104319.3|104344.3|104319.3|104341.7|104316.7|18
1727256490000|2024-09-25 09:28:10|104344|104319|104342.9|104317.9|104344|104319|104342.5|104317.5|11
1727256500000|2024-09-25 09:28:20|104343|104318|104352.6|104327.6|104357.5|104332.5|104342.9|104317.9|20
1727256510000|2024-09-25 09:28:30|104351.9|104326.9|104347|104322|104351.9|104326.9|104346.9|104321.9|16
1727256520000|2024-09-25 09:28:40|104346.9|104321.9|104341.7|104316.7|104346.9|104321.9|104339.7|104314.7|20
1727256530000|2024-09-25 09:28:50|104341.8|104316.8|104343|104318|104344.4|104319.4|104340.6|104315.6|17
1727256540000|2024-09-25 09:29:00|104343.2|104318.2|104351.2|104326.2|104351.2|104326.2|104342.8|104317.8|30
1727256550000|2024-09-25 09:29:10|104351.7|104326.7|104360|104335|104360.5|104335.5|104351.7|104326.7|25
1727256560000|2024-09-25 09:29:20|104360.1|104335.1|104365|104340|104367.3|104342.3|104360.1|104335.1|20
1727256570000|2024-09-25 09:29:30|104364.6|104339.6|104365.3|104340.3|104365.3|104340.3|104364.6|104339.6|8
1727256580000|2024-09-25 09:29:40|104365|104340|104362.1|104337.1|104365|104340|104357.8|104332.8|20
1727256590000|2024-09-25 09:29:50|104362.2|104337.2|104382.5|104332.5|104382.5|104340|104362.2|104326.5|21
1727256600000|2024-09-25 09:30:00|104383.1|104333.1|104388.6|104338.6|104388.6|104338.6|104382.4|104332.4|21
1727256610000|2024-09-25 09:30:10|104389.1|104339.1|104388.4|104338.4|104390.9|104340.9|104388.3|104338.3|10
1727256620000|2024-09-25 09:30:20|104388.1|104338.1|104389.2|104339.2|104390.8|104340.8|104388.1|104338.1|16
1727256630000|2024-09-25 09:30:30|104389.1|104339.1|104387.7|104337.7|104389.1|104339.1|104387.6|104337.6|9
1727256640000|2024-09-25 09:30:40|104387.9|104337.9|104384.8|104334.8|104388.5|104338.5|104384.5|104334.5|19
1727256650000|2024-09-25 09:30:50|104384.7|104334.7|104388.5|104338.5|104388.6|104338.6|104384.6|104334.6|17
1727256660000|2024-09-25 09:31:00|104388.8|104338.8|104388|104338|104390.9|104340.9|104386.6|104336.6|18
1727256670000|2024-09-25 09:31:10|104387.6|104337.6|104390.3|104340.3|104390.3|104340.3|104387.2|104337.2|12
1727256680000|2024-09-25 09:31:20|104390.9|104340.9|104391|104341|104391.8|104341.8|104389.6|104339.6|21
1727256690000|2024-09-25 09:31:30|104390.4|104340.4|104379.7|104329.7|104390.4|104340.4|104379.7|104329.7|26
1727256700000|2024-09-25 09:31:40|104379.2|104329.2|104378.8|104328.8|104379.5|104329.5|104377.8|104327.8|23
1727256710000|2024-09-25 09:31:50|104378.6|104328.6|104377.1|104327.1|104379.2|104329.2|104376.9|104326.9|17
1727256720000|2024-09-25 09:32:00|104376.8|104326.8|104366.6|104341.6|104378.6|104341.8|104365.8|104326.7|19
1727256730000|2024-09-25 09:32:10|104366.9|104341.9|104365.1|104340.1|104366.9|104341.9|104365.1|104340.1|9
1727256740000|2024-09-25 09:32:20|104365.4|104340.4|104365.7|104340.7|104366.3|104341.3|104365.4|104340.4|10
1727256750000|2024-09-25 09:32:30|104365.9|104340.9|104364.2|104339.2|104365.9|104340.9|104364.2|104339.2|16
1727256760000|2024-09-25 09:32:40|104363.8|104338.8|104362.8|104337.8|104363.8|104338.8|104362.2|104337.2|12
1727256770000|2024-09-25 09:32:50|104364.1|104339.1|104357.8|104332.8|104365|104340|104357.8|104332.8|16
1727256780000|2024-09-25 09:33:00|104357.5|104332.5|104355.8|104330.8|104357.5|104332.5|104355.5|104330.5|19
1727256790000|2024-09-25 09:33:10|104355.9|104330.9|104359.7|104334.7|104360.7|104335.7|104355.7|104330.7|17
1727256800000|2024-09-25 09:33:20|104359.4|104334.4|104365.1|104340.1|104365.1|104340.1|104359.1|104334.1|22
1727256810000|2024-09-25 09:33:30|104365.3|104340.3|104366.4|104341.4|104366.4|104341.4|104365.3|104340.3|11
1727256820000|2024-09-25 09:33:40|104366.2|104341.2|104367.6|104342.6|104368.1|104343.1|104366|104341|18
1727256830000|2024-09-25 09:33:50|104367.5|104342.5|104357.1|104332.1|104367.5|104342.5|104357.1|104332.1|18
1727256840000|2024-09-25 09:34:00|104357|104332|104356.4|104331.4|104357|104332|104352.3|104327.3|28
1727256850000|2024-09-25 09:34:10|104356.7|104331.7|104359.6|104334.6|104359.7|104334.7|104356.7|104331.7|13
1727256860000|2024-09-25 09:34:20|104359.5|104334.5|104349.6|104324.6|104361.3|104336.3|104349.6|104324.6|20
1727256870000|2024-09-25 09:34:30|104349.8|104324.8|104362.2|104337.2|104362.7|104337.7|104349.8|104324.8|38
1727256880000|2024-09-25 09:34:40|104362.7|104337.7|104355|104330|104363.6|104338.6|104354.5|104329.5|28
1727256890000|2024-09-25 09:34:50|104354.9|104329.9|104352.3|104327.3|104354.9|104329.9|104348.7|104323.7|35
1727256900000|2024-09-25 09:35:00|104352.1|104327.1|104348.2|104323.2|104352.5|104327.5|104346.8|104321.8|31
1727256910000|2024-09-25 09:35:10|104348.5|104323.5|104343.2|104318.2|104348.5|104323.5|104343.2|104318.2|15
1727256920000|2024-09-25 09:35:20|104343.1|104318.1|104341.9|104316.9|104343.1|104318.1|104339|104314|15
1727256930000|2024-09-25 09:35:30|104341.6|104316.6|104344.9|104319.9|104344.9|104319.9|104340.4|104315.4|13
1727256940000|2024-09-25 09:35:40|104345.6|104320.6|104347.4|104322.4|104349.9|104324.9|104345|104320|20
1727256950000|2024-09-25 09:35:50|104347.1|104322.1|104349.1|104324.1|104350.3|104325.3|104345.6|104320.6|21
1727256960000|2024-09-25 09:36:00|104349.3|104324.3|104343.2|104318.2|104349.3|104324.3|104343.1|104318.1|14
1727256970000|2024-09-25 09:36:10|104343.5|104318.5|104340.8|104315.8|104344.7|104319.7|104340.8|104315.8|16
1727256980000|2024-09-25 09:36:20|104340.7|104315.7|104336.5|104311.5|104340.7|104315.7|104336.5|104311.5|9
1727256990000|2024-09-25 09:36:30|104336.8|104311.8|104341.2|104316.2|104341.2|104316.2|104336.7|104311.7|14
1727257000000|2024-09-25 09:36:40|104341.3|104316.3|104354.3|104329.3|104354.3|104329.3|104341.3|104316.3|13
1727257010000|2024-09-25 09:36:50|104354.4|104329.4|104307.6|104282.6|104354.4|104329.4|104307.6|104282.6|16
1727257020000|2024-09-25 09:37:00|104306.9|104281.9|104314|104289|104315.2|104290.2|104306.3|104281.3|39
1727257030000|2024-09-25 09:37:10|104313.9|104288.9|104319.3|104294.3|104319.3|104294.3|104312.1|104287.1|25
1727257040000|2024-09-25 09:37:20|104319.4|104294.4|104320.8|104295.8|104320.8|104295.8|104318.1|104293.1|16
1727257050000|2024-09-25 09:37:30|104317.7|104292.7|104320.4|104295.4|104321.4|104296.4|104317.7|104292.7|14
1727257060000|2024-09-25 09:37:40|104320.3|104295.3|104323|104298|104323.7|104298.7|104320.2|104295.2|9
1727257070000|2024-09-25 09:37:50|104322.8|104297.8|104323.2|104298.2|104323.2|104298.2|104321.8|104296.8|9
1727257080000|2024-09-25 09:38:00|104323|104298|104322.8|104297.8|104324.5|104299.5|104319.4|104294.4|25
1727257090000|2024-09-25 09:38:10|104322.4|104297.4|104322.5|104297.5|104323.1|104298.1|104322.2|104297.2|15
1727257100000|2024-09-25 09:38:20|104322.3|104297.3|104316.7|104291.7|104322.3|104297.3|104311.5|104286.5|24
1727257110000|2024-09-25 09:38:30|104316.8|104291.8|104316.1|104291.1|104316.9|104291.9|104315.9|104290.9|7
1727257120000|2024-09-25 09:38:40|104316.2|104291.2|104309.1|104284.1|104316.7|104291.7|104308.8|104283.8|20
1727257130000|2024-09-25 09:38:50|104309.4|104284.4|104303.4|104278.4|104317.3|104292.3|104302.3|104277.3|27
1727257140000|2024-09-25 09:39:00|104302.7|104277.7|104293.5|104268.5|104302.7|104277.7|104292.7|104267.7|26
1727257150000|2024-09-25 09:39:10|104293.6|104268.6|104292.1|104267.1|104296.1|104271.1|104292.1|104267.1|17
1727257160000|2024-09-25 09:39:20|104292.3|104267.3|104295|104270|104297.2|104272.2|104291.7|104266.7|24
1727257170000|2024-09-25 09:39:30|104294.9|104269.9|104292.3|104267.3|104294.9|104269.9|104292.3|104267.3|15
1727257180000|2024-09-25 09:39:40|104292.8|104267.8|104292.5|104267.5|104293.4|104268.4|104292.5|104267.5|8
1727257190000|2024-09-25 09:39:50|104292.3|104267.3|104288|104263|104292.3|104267.3|104288|104263|18
1727257200000|2024-09-25 09:40:00|104288.1|104263.1|104272.5|104247.5|104288.1|104263.1|104272.5|104247.5|27
1727257210000|2024-09-25 09:40:10|104272.8|104247.8|104274.8|104249.8|104274.8|104249.8|104271.4|104246.4|18
1727257220000|2024-09-25 09:40:20|104274.5|104249.5|104272.8|104247.8|104274.5|104249.5|104272.8|104247.8|10
1727257230000|2024-09-25 09:40:30|104273|104248|104272.2|104247.2|104273.3|104248.3|104271.6|104246.6|15
1727257240000|2024-09-25 09:40:40|104272.6|104247.6|104276.8|104251.8|104276.8|104251.8|104272.6|104247.6|11
1727257250000|2024-09-25 09:40:50|104276.7|104251.7|104274.8|104249.8|104279|104254|104274.8|104249.8|19
1727257260000|2024-09-25 09:41:00|104275|104250|104275.3|104250.3|104275.3|104250.3|104271.1|104246.1|16
1727257270000|2024-09-25 09:41:10|104275|104250|104273.9|104248.9|104275.3|104250.3|104273.3|104248.3|14
1727257280000|2024-09-25 09:41:20|104274.5|104249.5|104257.5|104232.5|104274.5|104249.5|104257.5|104232.5|27
1727257290000|2024-09-25 09:41:30|104257.8|104232.8|104257.5|104232.5|104258.1|104233.1|104257.5|104232.5|10
1727257300000|2024-09-25 09:41:40|104257.4|104232.4|104254.6|104229.6|104257.4|104232.4|104253.4|104228.4|28
1727257310000|2024-09-25 09:41:50|104254.7|104229.7|104260.9|104235.9|104261|104236|104254|104229|15
1727257320000|2024-09-25 09:42:00|104260.8|104235.8|104259.2|104234.2|104261.3|104236.3|104258.2|104233.2|25
1727257330000|2024-09-25 09:42:10|104258.8|104233.8|104263|104238|104263|104238|104256.4|104231.4|19
1727257340000|2024-09-25 09:42:20|104263.4|104238.4|104262.9|104237.9|104263.9|104238.9|104261.1|104236.1|18
1727257350000|2024-09-25 09:42:30|104263.2|104238.2|104266.3|104241.3|104266.3|104241.3|104263.2|104238.2|15
1727257360000|2024-09-25 09:42:40|104266.2|104241.2|104260.6|104235.6|104266.2|104241.2|104254.4|104229.4|23
1727257370000|2024-09-25 09:42:50|104260.9|104235.9|104257.7|104232.7|104262.6|104237.6|104257.7|104232.7|12
1727257380000|2024-09-25 09:43:00|104257.8|104232.8|104257.8|104232.8|104258.1|104233.1|104257|104232|13
1727257390000|2024-09-25 09:43:10|104258.1|104233.1|104266.2|104241.2|104266.2|104241.2|104258.1|104233.1|18
1727257400000|2024-09-25 09:43:20|104266.3|104241.3|104264|104239|104269.3|104244.3|104264|104239|24
1727257410000|2024-09-25 09:43:30|104263.9|104238.9|104253|104228|104264|104239|104252|104227|39
1727257420000|2024-09-25 09:43:40|104253.1|104228.1|104262|104237|104262|104237|104253.1|104228.1|9
1727257430000|2024-09-25 09:43:50|104260.6|104235.6|104268.6|104243.6|104269.6|104244.6|104259.9|104234.9|23
1727257440000|2024-09-25 09:44:00|104268.7|104243.7|104268.2|104243.2|104269.3|104244.3|104265.9|104240.9|17
1727257450000|2024-09-25 09:44:10|104268.1|104243.1|104272.3|104247.3|104272.6|104247.6|104268.1|104243.1|10
1727257460000|2024-09-25 09:44:20|104272.6|104247.6|104265.7|104240.7|104272.6|104247.6|104265.6|104240.6|28
1727257470000|2024-09-25 09:44:30|104265.6|104240.6|104263.6|104238.6|104265.6|104240.6|104260.9|104235.9|16
1727257480000|2024-09-25 09:44:40|104263.5|104238.5|104266.7|104241.7|104266.8|104241.8|104263.5|104238.5|14
1727257490000|2024-09-25 09:44:50|104267|104242|104268.5|104243.5|104268.5|104243.5|104265.5|104240.5|18
1727257500000|2024-09-25 09:45:00|104268.7|104243.7|104269.9|104244.9|104269.9|104244.9|104268.7|104243.7|17
1727257510000|2024-09-25 09:45:10|104269.3|104244.3|104270.3|104245.3|104270.6|104245.6|104269.3|104244.3|15
1727257520000|2024-09-25 09:45:20|104270.9|104245.9|104269.7|104244.7|104271.2|104246.2|104269.1|104244.1|14
1727257530000|2024-09-25 09:45:30|104269.6|104244.6|104270.1|104245.1|104273|104248|104269.1|104244.1|20
1727257540000|2024-09-25 09:45:40|104270.6|104245.6|104267.1|104242.1|104270.6|104245.6|104266.9|104241.9|19
1727257550000|2024-09-25 09:45:50|104267.2|104242.2|104266.8|104241.8|104267.2|104242.2|104266.8|104241.8|3
1727257560000|2024-09-25 09:46:00|104266.9|104241.9|104267.8|104242.8|104267.8|104242.8|104266.9|104241.9|13
1727257570000|2024-09-25 09:46:10|104267.5|104242.5|104263.4|104238.4|104267.5|104242.5|104263.4|104238.4|11
1727257580000|2024-09-25 09:46:20|104263.3|104238.3|104260.5|104235.5|104263.6|104238.6|104260.4|104235.4|13
1727257590000|2024-09-25 09:46:30|104260.7|104235.7|104288|104263|104288|104263|104258.7|104233.7|25
1727257600000|2024-09-25 09:46:40|104288.2|104263.2|104295.2|104270.2|104295.2|104270.2|104287.5|104262.5|28
1727257610000|2024-09-25 09:46:50|104295.1|104270.1|104293.4|104268.4|104295.6|104270.6|104292.6|104267.6|19
1727257620000|2024-09-25 09:47:00|104293.8|104268.8|104328|104303|104328.8|104303.8|104293.8|104268.8|35
1727257630000|2024-09-25 09:47:10|104327.4|104302.4|104327.5|104302.5|104328.5|104303.5|104325|104300|20
1727257640000|2024-09-25 09:47:20|104327.4|104302.4|104329.8|104304.8|104330.5|104305.5|104327.3|104302.3|13
1727257650000|2024-09-25 09:47:30|104329.2|104304.2|104338.9|104313.9|104340.4|104315.4|104328.4|104303.4|29
1727257660000|2024-09-25 09:47:40|104338.6|104313.6|104342.2|104317.2|104342.5|104317.5|104335.7|104310.7|22
1727257670000|2024-09-25 09:47:50|104342.3|104317.3|104339.4|104314.4|104343.7|104318.7|104339|104314|28
1727257680000|2024-09-25 09:48:00|104339|104314|104328.8|104303.8|104339.2|104314.2|104328|104303|21
1727257690000|2024-09-25 09:48:10|104329|104304|104328.8|104303.8|104330|104305|104328.2|104303.2|17
1727257700000|2024-09-25 09:48:20|104329.1|104304.1|104336.6|104311.6|104339.4|104314.4|104329.1|104304.1|31
1727257710000|2024-09-25 09:48:30|104336.1|104311.1|104338.2|104313.2|104338.2|104313.2|104335.3|104310.3|13
1727257720000|2024-09-25 09:48:40|104337.6|104312.6|104335.9|104310.9|104338.1|104313.1|104335.4|104310.4|30
1727257730000|2024-09-25 09:48:50|104335.7|104310.7|104338.2|104313.2|104338.8|104313.8|104335.7|104310.7|12
1727257740000|2024-09-25 09:49:00|104338.4|104313.4|104343.2|104318.2|104343.7|104318.7|104336.5|104311.5|23
1727257750000|2024-09-25 09:49:10|104343|104318|104338.4|104313.4|104343|104318|104338.4|104313.4|25
1727257760000|2024-09-25 09:49:20|104338.2|104313.2|104340|104315|104341|104316|104338.2|104313.2|19
1727257770000|2024-09-25 09:49:30|104340.1|104315.1|104334.8|104309.8|104340.5|104315.5|104332.9|104307.9|21
1727257780000|2024-09-25 09:49:40|104334.6|104309.6|104340.2|104315.2|104340.5|104315.5|104334.4|104309.4|19
1727257790000|2024-09-25 09:49:50|104340.4|104315.4|104337.8|104312.8|104340.4|104315.4|104337.8|104312.8|13
1727257800000|2024-09-25 09:50:00|104338.2|104313.2|104346|104321|104346|104321|104338.2|104313.2|33
1727257810000|2024-09-25 09:50:10|104346.2|104321.2|104344.6|104319.6|104346.3|104321.3|104344.1|104319.1|10
1727257820000|2024-09-25 09:50:20|104344.5|104319.5|104352.9|104327.9|104352.9|104327.9|104343.1|104318.1|27
1727257830000|2024-09-25 09:50:30|104352.3|104327.3|104353.3|104328.3|104353.7|104328.7|104350.9|104325.9|22
1727257840000|2024-09-25 09:50:40|104353.7|104328.7|104350|104325|104356.3|104331.3|104350|104325|15
1727257850000|2024-09-25 09:50:50|104350.1|104325.1|104342.1|104317.1|104351.2|104326.2|104342.1|104317.1|38
1727257860000|2024-09-25 09:51:00|104342|104317|104339.2|104314.2|104342|104317|104339.1|104314.1|8
1727257870000|2024-09-25 09:51:10|104339.3|104314.3|104340.2|104315.2|104342.2|104317.2|104339.3|104314.3|12
1727257880000|2024-09-25 09:51:20|104340.1|104315.1|104339.6|104314.6|104340.1|104315.1|104338.9|104313.9|15
1727257890000|2024-09-25 09:51:30|104339.3|104314.3|104339.4|104314.4|104339.4|104314.4|104336.2|104311.2|15
1727257900000|2024-09-25 09:51:40|104339.8|104314.8|104343.8|104318.8|104343.8|104318.8|104339.8|104314.8|16
1727257910000|2024-09-25 09:51:50|104343.7|104318.7|104346.6|104321.6|104346.6|104321.6|104343.7|104318.7|14
1727257920000|2024-09-25 09:52:00|104346.5|104321.5|104346.5|104321.5|104347.1|104322.1|104346.4|104321.4|8
1727257930000|2024-09-25 09:52:10|104347|104322|104340.5|104315.5|104347|104322|104339.4|104314.4|20
1727257940000|2024-09-25 09:52:20|104340|104315|104332.5|104307.5|104340|104315|104332.5|104307.5|12
1727257950000|2024-09-25 09:52:30|104332.4|104307.4|104333.8|104308.8|104333.9|104308.9|104332.3|104307.3|9
1727257960000|2024-09-25 09:52:40|104333.6|104308.6|104338|104313|104338|104313|104333.6|104308.6|11
1727257970000|2024-09-25 09:52:50|104338.3|104313.3|104343.2|104318.2|104343.2|104318.2|104338.2|104313.2|18
1727257980000|2024-09-25 09:53:00|104342.7|104317.7|104356.6|104331.6|104358.2|104333.2|104342.7|104317.7|28
1727257990000|2024-09-25 09:53:10|104355.5|104330.5|104351.7|104326.7|104355.5|104330.5|104349.4|104324.4|27
1727258000000|2024-09-25 09:53:20|104351|104326|104356.1|104331.1|104357|104332|104350|104325|22
1727258010000|2024-09-25 09:53:30|104355.9|104330.9|104351.1|104326.1|104355.9|104330.9|104351.1|104326.1|16
1727258020000|2024-09-25 09:53:40|104351|104326|104355.1|104330.1|104355.1|104330.1|104350.9|104325.9|19
1727258030000|2024-09-25 09:53:50|104355.2|104330.2|104359.6|104334.6|104366.4|104341.4|104350.5|104325.5|21
1727258040000|2024-09-25 09:54:00|104359.5|104334.5|104354.8|104329.8|104360.2|104335.2|104351.5|104326.5|15
1727258050000|2024-09-25 09:54:10|104354.4|104329.4|104351.8|104326.8|104354.4|104329.4|104351.8|104326.8|12
1727258060000|2024-09-25 09:54:20|104351|104326|104355.1|104330.1|104357.4|104332.4|104349.5|104324.5|21
1727258070000|2024-09-25 09:54:30|104355.6|104330.6|104360|104335|104360.3|104335.3|104354.8|104329.8|16
1727258080000|2024-09-25 09:54:40|104359.6|104334.6|104362.6|104337.6|104362.6|104337.6|104359.6|104334.6|11
1727258090000|2024-09-25 09:54:50|104362.7|104337.7|104365.8|104340.8|104367.4|104342.4|104362.7|104337.7|22
1727258100000|2024-09-25 09:55:00|104366.1|104341.1|104364.2|104339.2|104367.2|104342.2|104360.3|104335.3|30
1727258110000|2024-09-25 09:55:10|104364.1|104339.1|104352.4|104327.4|104367|104342|104348.1|104323.1|31
1727258120000|2024-09-25 09:55:20|104352|104327|104355.7|104330.7|104370.3|104345.3|104349|104324|27
1727258130000|2024-09-25 09:55:30|104355.6|104330.6|104370.9|104345.9|104370.9|104345.9|104355|104330|20
1727258140000|2024-09-25 09:55:40|104368.8|104343.8|104355.5|104330.5|104368.8|104343.8|104353.3|104328.3|25
1727258150000|2024-09-25 09:55:50|104355.8|104330.8|104366.4|104341.4|104367.6|104342.6|104355.5|104330.5|25
1727258160000|2024-09-25 09:56:00|104368.9|104343.9|104372|104347|104372.4|104347.4|104364|104339|30
1727258170000|2024-09-25 09:56:10|104372.1|104347.1|104370|104345|104372.1|104347.1|104369.6|104344.6|17
1727258180000|2024-09-25 09:56:20|104369.5|104344.5|104350.4|104325.4|104369.5|104344.5|104350.4|104325.4|26
1727258190000|2024-09-25 09:56:30|104349.8|104324.8|104351.6|104326.6|104351.6|104326.6|104339.8|104314.8|22
1727258200000|2024-09-25 09:56:40|104351.3|104326.3|104361.1|104336.1|104362.2|104337.2|104351.1|104326.1|24
1727258210000|2024-09-25 09:56:50|104362.3|104337.3|104365.9|104340.9|104365.9|104340.9|104359.4|104334.4|22
1727258220000|2024-09-25 09:57:00|104365.7|104340.7|104358.5|104333.5|104365.7|104340.7|104358.4|104333.4|16
1727258230000|2024-09-25 09:57:10|104358.3|104333.3|104358.6|104333.6|104361.7|104336.7|104358.1|104333.1|13
1727258240000|2024-09-25 09:57:20|104358.1|104333.1|104359|104334|104359.1|104334.1|104357.8|104332.8|7
1727258250000|2024-09-25 09:57:30|104358.8|104333.8|104343.5|104318.5|104358.9|104333.9|104343.4|104318.4|18
1727258260000|2024-09-25 09:57:40|104343.2|104318.2|104333.5|104308.5|104343.2|104318.2|104331.4|104306.4|27
1727258270000|2024-09-25 09:57:50|104333.8|104308.8|104323.2|104298.2|104334.3|104309.3|104314.2|104289.2|35
1727258280000|2024-09-25 09:58:00|104324.2|104299.2|104325|104300|104331.5|104306.5|104323.8|104298.8|27
1727258290000|2024-09-25 09:58:10|104325.5|104300.5|104322.6|104297.6|104332.2|104307.2|104322.6|104297.6|28
1727258300000|2024-09-25 09:58:20|104322|104297|104314.7|104289.7|104322|104297|104314.7|104289.7|28
1727258310000|2024-09-25 09:58:30|104315.1|104290.1|104315.4|104290.4|104315.6|104290.6|104315.1|104290.1|7
1727258320000|2024-09-25 09:58:40|104315.2|104290.2|104314.5|104289.5|104315.5|104290.5|104310.3|104285.3|27
1727258330000|2024-09-25 09:58:50|104315.1|104290.1|104313.1|104288.1|104315.1|104290.1|104305.9|104280.9|25
1727258340000|2024-09-25 09:59:00|104313.5|104288.5|104311.3|104286.3|104318.1|104293.1|104311.3|104286.3|21
1727258350000|2024-09-25 09:59:10|104310.6|104285.6|104300.7|104275.7|104310.6|104285.6|104300.7|104275.7|16
1727258360000|2024-09-25 09:59:20|104300.6|104275.6|104292.1|104267.1|104302.5|104277.5|104292.1|104267.1|32
1727258370000|2024-09-25 09:59:30|104292.2|104267.2|104293.9|104268.9|104303.3|104278.3|104291.7|104266.7|22
1727258380000|2024-09-25 09:59:40|104294|104269|104283.2|104258.2|104294|104269|104282.8|104257.8|32
1727258390000|2024-09-25 09:59:50|104283.9|104258.9|104317.3|104267.3|104317.5|104279.6|104282.1|104257.1|32
1727258400000|2024-09-25 10:00:00|104317.7|104267.7|104320.5|104270.5|104320.6|104270.6|104317.7|104267.7|10
1727258410000|2024-09-25 10:00:10|104320.1|104270.1|104317.2|104267.2|104320.5|104270.5|104317.2|104267.2|19
1727258420000|2024-09-25 10:00:20|104316.5|104266.5|104333.4|104308.4|104333.4|104308.4|104315.5|104265.5|23
1727258430000|2024-09-25 10:00:30|104332.4|104307.4|104322.8|104297.8|104332.4|104307.4|104320.7|104295.7|22
1727258440000|2024-09-25 10:00:40|104325|104300|104324.8|104299.8|104326.7|104301.7|104324.4|104299.4|17
1727258450000|2024-09-25 10:00:50|104324.9|104299.9|104340|104315|104340|104315|104324|104299|21
1727258460000|2024-09-25 10:01:00|104340.7|104315.7|104332.2|104307.2|104343.3|104318.3|104331|104306|37
1727258470000|2024-09-25 10:01:10|104332.3|104307.3|104324.7|104299.7|104332.5|104307.5|104324.5|104299.5|25
1727258480000|2024-09-25 10:01:20|104324.8|104299.8|104336.2|104311.2|104341.7|104316.7|104324.8|104299.8|29
1727258490000|2024-09-25 10:01:30|104336.5|104311.5|104340.3|104315.3|104341.6|104316.6|104336.5|104311.5|28
1727258500000|2024-09-25 10:01:40|104340.2|104315.2|104337.6|104312.6|104340.8|104315.8|104337.4|104312.4|17
1727258510000|2024-09-25 10:01:50|104337.4|104312.4|104337.2|104312.2|104340.5|104315.5|104329.4|104304.4|41
1727258520000|2024-09-25 10:02:00|104337.4|104312.4|104336.5|104311.5|104339.7|104314.7|104336.1|104311.1|19
1727258530000|2024-09-25 10:02:10|104337|104312|104338.9|104313.9|104339.4|104314.4|104337|104312|20
1727258540000|2024-09-25 10:02:20|104338.6|104313.6|104326.7|104301.7|104338.6|104313.6|104325|104300|39
1727258550000|2024-09-25 10:02:30|104326.3|104301.3|104333.3|104308.3|104335.1|104310.1|104326.3|104301.3|28
1727258560000|2024-09-25 10:02:40|104333.2|104308.2|104336.8|104311.8|104338.1|104313.1|104332.7|104307.7|18
1727258570000|2024-09-25 10:02:50|104337.3|104312.3|104339.2|104314.2|104339.5|104314.5|104337.3|104312.3|20
1727258580000|2024-09-25 10:03:00|104339|104314|104336.8|104311.8|104339.1|104314.1|104335|104310|23
1727258590000|2024-09-25 10:03:10|104336.7|104311.7|104351.2|104326.2|104352.8|104327.8|104336.1|104311.1|34
1727258600000|2024-09-25 10:03:20|104350.8|104325.8|104344.5|104319.5|104350.8|104325.8|104344.5|104319.5|23
1727258610000|2024-09-25 10:03:30|104344.4|104319.4|104340.6|104315.6|104344.4|104319.4|104340.6|104315.6|13
1727258620000|2024-09-25 10:03:40|104340.9|104315.9|104347.7|104322.7|104347.8|104322.8|104340.9|104315.9|30
1727258630000|2024-09-25 10:03:50|104347.8|104322.8|104351|104326|104351.1|104326.1|104347.8|104322.8|14
1727258640000|2024-09-25 10:04:00|104350.9|104325.9|104349.3|104324.3|104351.2|104326.2|104348.4|104323.4|27
1727258650000|2024-09-25 10:04:10|104348.9|104323.9|104349.9|104324.9|104350|104325|104347.9|104322.9|13
1727258660000|2024-09-25 10:04:20|104350|104325|104351.6|104326.6|104353.5|104328.5|104350|104325|18
1727258670000|2024-09-25 10:04:30|104351.9|104326.9|104360.2|104335.2|104360.9|104335.9|104351.9|104326.9|23
1727258680000|2024-09-25 10:04:40|104359.5|104334.5|104360.5|104335.5|104360.5|104335.5|104356.3|104331.3|18
1727258690000|2024-09-25 10:04:50|104360.8|104335.8|104368.1|104343.1|104369.5|104344.5|104360.8|104335.8|24
1727258700000|2024-09-25 10:05:00|104367.8|104342.8|104365.2|104340.2|104367.8|104342.8|104364.7|104339.7|28
1727258710000|2024-09-25 10:05:10|104364.9|104339.9|104368.6|104343.6|104369|104344|104364.6|104339.6|20
1727258720000|2024-09-25 10:05:20|104368.4|104343.4|104364.6|104339.6|104368.6|104343.6|104364.6|104339.6|19
1727258730000|2024-09-25 10:05:30|104364.5|104339.5|104367.4|104342.4|104368.5|104343.5|104364.5|104339.5|15
1727258740000|2024-09-25 10:05:40|104367.1|104342.1|104366.2|104341.2|104374.4|104349.4|104366.2|104341.2|24
1727258750000|2024-09-25 10:05:50|104365.9|104340.9|104365.5|104340.5|104367|104342|104365.5|104340.5|13
1727258760000|2024-09-25 10:06:00|104365.3|104340.3|104369.5|104344.5|104370.3|104345.3|104364.9|104339.9|24
1727258770000|2024-09-25 10:06:10|104369.2|104344.2|104361.4|104336.4|104369.2|104344.2|104361.4|104336.4|16
1727258780000|2024-09-25 10:06:20|104361.7|104336.7|104359.2|104334.2|104361.7|104336.7|104359.2|104334.2|11
1727258790000|2024-09-25 10:06:30|104358.9|104333.9|104352|104327|104358.9|104333.9|104351.9|104326.9|16
1727258800000|2024-09-25 10:06:40|104352.8|104327.8|104357.1|104332.1|104357.1|104332.1|104351.1|104326.1|24
1727258810000|2024-09-25 10:06:50|104357.4|104332.4|104364.9|104339.9|104364.9|104339.9|104357|104332|24
1727258820000|2024-09-25 10:07:00|104364.5|104339.5|104367.1|104342.1|104367.1|104342.1|104363.7|104338.7|19
1727258830000|2024-09-25 10:07:10|104367.2|104342.2|104381.4|104356.4|104384.1|104359.1|104367.2|104342.2|32
1727258840000|2024-09-25 10:07:20|104380.6|104355.6|104387.2|104362.2|104387.9|104362.9|104373.9|104348.9|37
1727258850000|2024-09-25 10:07:30|104386.5|104361.5|104387.3|104362.3|104387.9|104362.9|104385.8|104360.8|17
1727258860000|2024-09-25 10:07:40|104387.5|104362.5|104372.4|104347.4|104387.5|104362.5|104372.4|104347.4|21
1727258870000|2024-09-25 10:07:50|104372.3|104347.3|104378.1|104353.1|104380.2|104355.2|104372.3|104347.3|21
1727258880000|2024-09-25 10:08:00|104377.5|104352.5|104375.1|104350.1|104377.5|104352.5|104371.6|104346.6|23
1727258890000|2024-09-25 10:08:10|104375.4|104350.4|104371|104346|104375.8|104350.8|104371|104346|15
1727258900000|2024-09-25 10:08:20|104371.1|104346.1|104372.3|104347.3|104375.4|104350.4|104371.1|104346.1|18
1727258910000|2024-09-25 10:08:30|104372.2|104347.2|104375.1|104350.1|104375.3|104350.3|104371.5|104346.5|14
1727258920000|2024-09-25 10:08:40|104375|104350|104371.8|104346.8|104375.7|104350.7|104371.3|104346.3|19
1727258930000|2024-09-25 10:08:50|104372.1|104347.1|104370.1|104345.1|104372.4|104347.4|104370.1|104345.1|12
1727258940000|2024-09-25 10:09:00|104369.9|104344.9|104368.8|104343.8|104369.9|104344.9|104365.8|104340.8|18
1727258950000|2024-09-25 10:09:10|104369.3|104344.3|104369.1|104344.1|104369.9|104344.9|104368.8|104343.8|16
1727258960000|2024-09-25 10:09:20|104369.4|104344.4|104371.9|104346.9|104372.2|104347.2|104368.2|104343.2|14
1727258970000|2024-09-25 10:09:30|104372|104347|104373.1|104348.1|104373.8|104348.8|104371.9|104346.9|9
1727258980000|2024-09-25 10:09:40|104373.2|104348.2|104383.4|104358.4|104383.6|104358.6|104373.2|104348.2|17
1727258990000|2024-09-25 10:09:50|104383.8|104358.8|104376.6|104351.6|104383.8|104358.8|104376.2|104351.2|17
1727259000000|2024-09-25 10:10:00|104377|104352|104384.1|104359.1|104384.8|104359.8|104376.9|104351.9|26
1727259010000|2024-09-25 10:10:10|104384.2|104359.2|104387.6|104362.6|104388.7|104363.7|104384.2|104359.2|19
1727259020000|2024-09-25 10:10:20|104387.3|104362.3|104388.2|104363.2|104388.6|104363.6|104384.6|104359.6|16
1727259030000|2024-09-25 10:10:30|104389|104364|104394.7|104369.7|104394.7|104369.7|104389|104364|11
1727259040000|2024-09-25 10:10:40|104394.3|104369.3|104392|104367|104394.7|104369.7|104392|104367|6
1727259050000|2024-09-25 10:10:50|104392.2|104367.2|104393.1|104368.1|104393.1|104368.1|104391.9|104366.9|10
1727259060000|2024-09-25 10:11:00|104393.6|104368.6|104394.2|104369.2|104394.8|104369.8|104393.3|104368.3|10
1727259070000|2024-09-25 10:11:10|104394.4|104369.4|104401.4|104376.4|104402.8|104377.8|104394.4|104369.4|26
1727259080000|2024-09-25 10:11:20|104400.7|104375.7|104399.9|104374.9|104400.7|104375.7|104397.1|104372.1|10
1727259090000|2024-09-25 10:11:30|104400.1|104375.1|104400.3|104375.3|104401.1|104376.1|104400.1|104375.1|10
1727259100000|2024-09-25 10:11:40|104400.2|104375.2|104401.6|104376.6|104402|104377|104399.9|104374.9|9
1727259110000|2024-09-25 10:11:50|104402.3|104377.3|104404.6|104379.6|104404.6|104379.6|104402.3|104377.3|9
1727259120000|2024-09-25 10:12:00|104405|104380|104406.4|104381.4|104407.3|104382.3|104405|104380|12
1727259130000|2024-09-25 10:12:10|104406.7|104381.7|104403.4|104378.4|104411.5|104386.5|104403.4|104378.4|20
1727259140000|2024-09-25 10:12:20|104403.1|104378.1|104415.9|104390.9|104416.6|104391.6|104402.5|104377.5|16
1727259150000|2024-09-25 10:12:30|104416|104391|104419.2|104394.2|104420.4|104395.4|104416|104391|27
1727259160000|2024-09-25 10:12:40|104418.5|104393.5|104434.3|104409.3|104438.1|104413.1|104418.5|104393.5|30
1727259170000|2024-09-25 10:12:50|104434.1|104409.1|104430.4|104405.4|104434.7|104409.7|104430.4|104405.4|19
1727259180000|2024-09-25 10:13:00|104431.2|104406.2|104435.2|104410.2|104435.2|104410.2|104425.6|104400.6|28
1727259190000|2024-09-25 10:13:10|104436.6|104411.6|104439.2|104414.2|104439.7|104414.7|104436.6|104411.6|18
1727259200000|2024-09-25 10:13:20|104438|104413|104431.9|104406.9|104438|104413|104430.7|104405.7|26
1727259210000|2024-09-25 10:13:30|104431.4|104406.4|104427.6|104402.6|104431.4|104406.4|104426.9|104401.9|11
1727259220000|2024-09-25 10:13:40|104427.8|104402.8|104428|104403|104428|104403|104427.6|104402.6|9
1727259230000|2024-09-25 10:13:50|104427.8|104402.8|104429.9|104404.9|104430.7|104405.7|104427.5|104402.5|24
1727259240000|2024-09-25 10:14:00|104428.1|104403.1|104420.5|104395.5|104428.1|104403.1|104419.7|104394.7|18
1727259250000|2024-09-25 10:14:10|104421|104396|104423.7|104398.7|104424.4|104399.4|104421|104396|19
1727259260000|2024-09-25 10:14:20|104424|104399|104419.2|104394.2|104424|104399|104419.2|104394.2|16
1727259270000|2024-09-25 10:14:30|104418.7|104393.7|104418.9|104393.9|104419.9|104394.9|104418.4|104393.4|18
1727259280000|2024-09-25 10:14:40|104418.8|104393.8|104420.3|104395.3|104420.3|104395.3|104418.5|104393.5|9
1727259290000|2024-09-25 10:14:50|104420.6|104395.6|104419.8|104394.8|104425.2|104400.2|104419.1|104394.1|24
1727259300000|2024-09-25 10:15:00|104419.4|104394.4|104415.8|104390.8|104420.5|104395.5|104415.1|104390.1|19
1727259310000|2024-09-25 10:15:10|104415.7|104390.7|104410.5|104385.5|104415.7|104390.7|104409.8|104384.8|14
1727259320000|2024-09-25 10:15:20|104410.2|104385.2|104397.2|104372.2|104410.2|104385.2|104396.3|104371.3|16
1727259330000|2024-09-25 10:15:30|104397.5|104372.5|104410.1|104385.1|104410.1|104385.1|104397.5|104372.5|21
1727259340000|2024-09-25 10:15:40|104410.9|104385.9|104411.1|104386.1|104415|104390|104410.8|104385.8|19
1727259350000|2024-09-25 10:15:50|104410.9|104385.9|104404.5|104379.5|104410.9|104385.9|104404.3|104379.3|18
1727259360000|2024-09-25 10:16:00|104404.6|104379.6|104394.4|104369.4|104404.9|104379.9|104394.4|104369.4|22
1727259370000|2024-09-25 10:16:10|104394.3|104369.3|104393.4|104368.4|104395.2|104370.2|104392.3|104367.3|15
1727259380000|2024-09-25 10:16:20|104392.9|104367.9|104396|104371|104396|104371|104392.6|104367.6|12
1727259390000|2024-09-25 10:16:30|104395.9|104370.9|104392.8|104367.8|104395.9|104370.9|104392.8|104367.8|12
1727259400000|2024-09-25 10:16:40|104393.4|104368.4|104391.7|104366.7|104393.6|104368.6|104391.7|104366.7|15
1727259410000|2024-09-25 10:16:50|104391.8|104366.8|104393.7|104368.7|104400.7|104375.7|104390|104365|28
1727259420000|2024-09-25 10:17:00|104394.1|104369.1|104406.7|104381.7|104407.2|104382.2|104394.1|104369.1|17
1727259430000|2024-09-25 10:17:10|104407.1|104382.1|104399.1|104374.1|104407.7|104382.7|104398.5|104373.5|24
1727259440000|2024-09-25 10:17:20|104399.4|104374.4|104399.7|104374.7|104399.8|104374.8|104398.4|104373.4|9
1727259450000|2024-09-25 10:17:30|104399.1|104374.1|104387.1|104362.1|104399.1|104374.1|104387.1|104362.1|23
1727259460000|2024-09-25 10:17:40|104389.3|104364.3|104382.3|104357.3|104395.8|104370.8|104382.3|104357.3|31
1727259470000|2024-09-25 10:17:50|104382.5|104357.5|104382.2|104357.2|104382.7|104357.7|104381.8|104356.8|9
1727259480000|2024-09-25 10:18:00|104382.4|104357.4|104385.8|104360.8|104385.9|104360.9|104382.4|104357.4|14
1727259490000|2024-09-25 10:18:10|104385.9|104360.9|104385.2|104360.2|104385.9|104360.9|104380.9|104355.9|12
1727259500000|2024-09-25 10:18:20|104385.3|104360.3|104385.5|104360.5|104385.5|104360.5|104385|104360|5
1727259510000|2024-09-25 10:18:30|104385.8|104360.8|104396.9|104371.9|104397.2|104372.2|104385.5|104360.5|13
1727259520000|2024-09-25 10:18:40|104397.2|104372.2|104395.6|104370.6|104397.3|104372.3|104395.6|104370.6|11
1727259530000|2024-09-25 10:18:50|104395.3|104370.3|104395.5|104370.5|104395.8|104370.8|104395.3|104370.3|8
1727259540000|2024-09-25 10:19:00|104395.3|104370.3|104391|104366|104395.6|104370.6|104391|104366|12
1727259550000|2024-09-25 10:19:10|104390.8|104365.8|104391.9|104366.9|104393.4|104368.4|104390.8|104365.8|10
1727259560000|2024-09-25 10:19:20|104390.7|104365.7|104386.3|104361.3|104390.7|104365.7|104385.6|104360.6|15
1727259570000|2024-09-25 10:19:30|104386.1|104361.1|104392.6|104367.6|104392.6|104367.6|104385.8|104360.8|7
1727259580000|2024-09-25 10:19:40|104392.2|104367.2|104392.7|104367.7|104392.7|104367.7|104390.5|104365.5|15
1727259590000|2024-09-25 10:19:50|104392.8|104367.8|104385.5|104360.5|104392.8|104367.8|104385.5|104360.5|12
1727259600000|2024-09-25 10:20:00|104385.7|104360.7|104368.5|104343.5|104385.8|104360.8|104367.4|104342.4|31
1727259610000|2024-09-25 10:20:10|104368.4|104343.4|104367.2|104342.2|104368.4|104343.4|104367.2|104342.2|10
1727259620000|2024-09-25 10:20:20|104367.4|104342.4|104362.4|104337.4|104367.5|104342.5|104361.5|104336.5|24
1727259630000|2024-09-25 10:20:30|104362.5|104337.5|104363.4|104338.4|104363.8|104338.8|104362.5|104337.5|15
1727259640000|2024-09-25 10:20:40|104363.5|104338.5|104372.2|104347.2|104372.2|104347.2|104363.5|104338.5|20
1727259650000|2024-09-25 10:20:50|104372.6|104347.6|104371.3|104346.3|104373.1|104348.1|104371.2|104346.2|15
1727259660000|2024-09-25 10:21:00|104371.5|104346.5|104377.2|104352.2|104377.2|104352.2|104370.1|104345.1|11
1727259670000|2024-09-25 10:21:10|104377.4|104352.4|104380.6|104355.6|104381.2|104356.2|104372.3|104347.3|32
1727259680000|2024-09-25 10:21:20|104381|104356|104384.4|104359.4|104384.4|104359.4|104381|104356|16
1727259690000|2024-09-25 10:21:30|104384.3|104359.3|104379.5|104354.5|104385.4|104360.4|104379.5|104354.5|15
1727259700000|2024-09-25 10:21:40|104378.2|104353.2|104372.6|104347.6|104378.9|104353.9|104371.9|104346.9|27
1727259710000|2024-09-25 10:21:50|104372.4|104347.4|104371|104346|104373.3|104348.3|104371|104346|13
1727259720000|2024-09-25 10:22:00|104371.4|104346.4|104369.2|104344.2|104371.4|104346.4|104367.7|104342.7|28
1727259730000|2024-09-25 10:22:10|104369.3|104344.3|104369.5|104344.5|104369.6|104344.6|104368.8|104343.8|8
1727259740000|2024-09-25 10:22:20|104369.4|104344.4|104389|104364|104391.6|104366.6|104369.4|104344.4|26
1727259750000|2024-09-25 10:22:30|104388.7|104363.7|104397.1|104372.1|104398|104373|104388.7|104363.7|24
1727259760000|2024-09-25 10:22:40|104396.8|104371.8|104399.9|104374.9|104404.1|104379.1|104396.5|104371.5|29
1727259770000|2024-09-25 10:22:50|104400.2|104375.2|104401.1|104376.1|104401.1|104376.1|104399.8|104374.8|11
1727259780000|2024-09-25 10:23:00|104401.2|104376.2|104403.5|104378.5|104403.5|104378.5|104399.9|104374.9|20
1727259790000|2024-09-25 10:23:10|104403.9|104378.9|104403|104378|104405|104380|104403|104378|11
1727259800000|2024-09-25 10:23:20|104402.6|104377.6|104396.4|104371.4|104403|104378|104396.4|104371.4|19
1727259810000|2024-09-25 10:23:30|104396.3|104371.3|104400.4|104375.4|104401.2|104376.2|104396.3|104371.3|12
1727259820000|2024-09-25 10:23:40|104400.7|104375.7|104397.6|104372.6|104405.9|104380.9|104397.6|104372.6|18
1727259830000|2024-09-25 10:23:50|104398|104373|104387.9|104362.9|104398.4|104373.4|104386|104361|28
1727259840000|2024-09-25 10:24:00|104387.8|104362.8|104379.8|104354.8|104388.6|104363.6|104379.8|104354.8|30
1727259850000|2024-09-25 10:24:10|104379.6|104354.6|104383.9|104358.9|104383.9|104358.9|104379.6|104354.6|16
1727259860000|2024-09-25 10:24:20|104384.2|104359.2|104390.4|104365.4|104390.4|104365.4|104384.2|104359.2|14
1727259870000|2024-09-25 10:24:30|104390.7|104365.7|104391.1|104366.1|104391.2|104366.2|104386.9|104361.9|26
1727259880000|2024-09-25 10:24:40|104390.5|104365.5|104389.4|104364.4|104390.5|104365.5|104389.3|104364.3|5
1727259890000|2024-09-25 10:24:50|104390|104365|104388.4|104363.4|104390.8|104365.8|104388.4|104363.4|13
1727259900000|2024-09-25 10:25:00|104388.6|104363.6|104388.8|104363.8|104389.8|104364.8|104388.4|104363.4|11
1727259910000|2024-09-25 10:25:10|104389.5|104364.5|104357.3|104332.3|104389.5|104364.5|104357.2|104332.2|24
1727259920000|2024-09-25 10:25:20|104356.6|104331.6|104347|104322|104359.5|104334.5|104346.9|104321.9|29
1727259930000|2024-09-25 10:25:30|104347.6|104322.6|104344.2|104319.2|104347.6|104322.6|104344.1|104319.1|14
1727259940000|2024-09-25 10:25:40|104343.9|104318.9|104332.1|104307.1|104345.4|104320.4|104331.8|104306.8|18
1727259950000|2024-09-25 10:25:50|104331.9|104306.9|104337.6|104312.6|104338.2|104313.2|104331.9|104306.9|25
1727259960000|2024-09-25 10:26:00|104337.7|104312.7|104337|104312|104338.6|104313.6|104337|104312|12
1727259970000|2024-09-25 10:26:10|104337.2|104312.2|104344.1|104319.1|104344.1|104319.1|104337.2|104312.2|17
1727259980000|2024-09-25 10:26:20|104344.2|104319.2|104350.8|104325.8|104350.8|104325.8|104344.1|104319.1|16
1727259990000|2024-09-25 10:26:30|104350.9|104325.9|104350.7|104325.7|104350.9|104325.9|104350.2|104325.2|10
1727260000000|2024-09-25 10:26:40|104350.8|104325.8|104361.6|104336.6|104362.2|104337.2|104350.5|104325.5|20
1727260010000|2024-09-25 10:26:50|104361.5|104336.5|104360.8|104335.8|104361.7|104336.7|104360.5|104335.5|10
1727260020000|2024-09-25 10:27:00|104361.8|104336.8|104353.8|104328.8|104361.8|104336.8|104353.8|104328.8|21
1727260030000|2024-09-25 10:27:10|104352.5|104327.5|104355.1|104330.1|104355.5|104330.5|104352.5|104327.5|16
1727260040000|2024-09-25 10:27:20|104355.2|104330.2|104355.3|104330.3|104356.1|104331.1|104354.7|104329.7|25
1727260050000|2024-09-25 10:27:30|104355.2|104330.2|104356.1|104331.1|104356.1|104331.1|104353.5|104328.5|15
1727260060000|2024-09-25 10:27:40|104356.3|104331.3|104357|104332|104360.5|104335.5|104356.3|104331.3|18
1727260070000|2024-09-25 10:27:50|104357.2|104332.2|104356.9|104331.9|104357.5|104332.5|104356.3|104331.3|13
1727260080000|2024-09-25 10:28:00|104357|104332|104355.2|104330.2|104357.2|104332.2|104355|104330|13
1727260090000|2024-09-25 10:28:10|104355.4|104330.4|104355.5|104330.5|104356|104331|104354.1|104329.1|11
1727260100000|2024-09-25 10:28:20|104355.6|104330.6|104351.9|104326.9|104356.3|104331.3|104351.2|104326.2|16
1727260110000|2024-09-25 10:28:30|104352.4|104327.4|104369.9|104344.9|104369.9|104344.9|104352.4|104327.4|26
1727260120000|2024-09-25 10:28:40|104370|104345|104374.9|104349.9|104374.9|104349.9|104370|104345|13
1727260130000|2024-09-25 10:28:50|104374.8|104349.8|104367.2|104342.2|104375.3|104350.3|104367.2|104342.2|26
1727260140000|2024-09-25 10:29:00|104367|104342|104366|104341|104367|104342|104365.9|104340.9|10
1727260150000|2024-09-25 10:29:10|104365.5|104340.5|104367.1|104342.1|104367.2|104342.2|104365.3|104340.3|8
1727260160000|2024-09-25 10:29:20|104366.6|104341.6|104367.6|104342.6|104368.6|104343.6|104366.6|104341.6|16
1727260170000|2024-09-25 10:29:30|104367.2|104342.2|104365.3|104340.3|104367.6|104342.6|104364.6|104339.6|26
1727260180000|2024-09-25 10:29:40|104365.1|104340.1|104366.1|104341.1|104366.1|104341.1|104364.4|104339.4|12
1727260190000|2024-09-25 10:29:50|104365.4|104340.4|104364.9|104339.9|104366.4|104341.4|104364.9|104339.9|19
1727260200000|2024-09-25 10:30:00|104365|104340|104370.4|104345.4|104370.4|104345.4|104364.3|104339.3|21
1727260210000|2024-09-25 10:30:10|104370.6|104345.6|104367.7|104342.7|104371.5|104346.5|104367.6|104342.6|18
1727260220000|2024-09-25 10:30:20|104367.9|104342.9|104368.6|104343.6|104370.7|104345.7|104367.2|104342.2|17
1727260230000|2024-09-25 10:30:30|104368|104343|104367.4|104342.4|104368.4|104343.4|104366.9|104341.9|16
1727260240000|2024-09-25 10:30:40|104367.3|104342.3|104366.1|104341.1|104367.3|104342.3|104362.2|104337.2|20
1727260250000|2024-09-25 10:30:50|104365.8|104340.8|104364.1|104339.1|104365.8|104340.8|104362.1|104337.1|17
1727260260000|2024-09-25 10:31:00|104364.3|104339.3|104354.9|104329.9|104364.3|104339.3|104353.5|104328.5|20
1727260270000|2024-09-25 10:31:10|104354.6|104329.6|104353.8|104328.8|104360.8|104335.8|104353.1|104328.1|28
1727260280000|2024-09-25 10:31:20|104353.3|104328.3|104353.5|104328.5|104353.9|104328.9|104352|104327|9
1727260290000|2024-09-25 10:31:30|104353.3|104328.3|104353|104328|104353.3|104328.3|104352.7|104327.7|7
1727260300000|2024-09-25 10:31:40|104353.1|104328.1|104353.7|104328.7|104356.3|104331.3|104353.1|104328.1|17
1727260310000|2024-09-25 10:31:50|104353.4|104328.4|104342.5|104317.5|104353.8|104328.8|104342.1|104317.1|17
1727260320000|2024-09-25 10:32:00|104342.1|104317.1|104334.8|104309.8|104342.1|104317.1|104334|104309|22
1727260330000|2024-09-25 10:32:10|104334.9|104309.9|104328.9|104303.9|104337.1|104312.1|104328.7|104303.7|18
1727260340000|2024-09-25 10:32:20|104329|104304|104337.2|104312.2|104337.2|104312.2|104328.5|104303.5|17
1727260350000|2024-09-25 10:32:30|104337.4|104312.4|104338.3|104313.3|104338.6|104313.6|104336.6|104311.6|13
1727260360000|2024-09-25 10:32:40|104338.2|104313.2|104333.6|104308.6|104338.2|104313.2|104333.4|104308.4|16
1727260370000|2024-09-25 10:32:50|104333.3|104308.3|104332.1|104307.1|104333.3|104308.3|104330.4|104305.4|11
1727260380000|2024-09-25 10:33:00|104332|104307|104340.6|104315.6|104342.3|104317.3|104332|104307|24
1727260390000|2024-09-25 10:33:10|104340.9|104315.9|104344.4|104319.4|104345.6|104320.6|104339.2|104314.2|23
1727260400000|2024-09-25 10:33:20|104344.3|104319.3|104348|104323|104348|104323|104344.3|104319.3|20
1727260410000|2024-09-25 10:33:30|104348.6|104323.6|104345.2|104320.2|104348.6|104323.6|104345.2|104320.2|16
1727260420000|2024-09-25 10:33:40|104344.9|104319.9|104346.8|104321.8|104348.4|104323.4|104344.9|104319.9|16
1727260430000|2024-09-25 10:33:50|104346.5|104321.5|104343.8|104318.8|104347.3|104322.3|104343.8|104318.8|11
1727260440000|2024-09-25 10:34:00|104343.7|104318.7|104345.7|104320.7|104345.7|104320.7|104343.4|104318.4|10
1727260450000|2024-09-25 10:34:10|104345.8|104320.8|104343.8|104318.8|104346.5|104321.5|104343.8|104318.8|14
1727260460000|2024-09-25 10:34:20|104343.5|104318.5|104342.8|104317.8|104343.7|104318.7|104342.8|104317.8|10
1727260470000|2024-09-25 10:34:30|104342.5|104317.5|104344.1|104319.1|104344.1|104319.1|104342.5|104317.5|8
1727260480000|2024-09-25 10:34:40|104344.4|104319.4|104344.5|104319.5|104344.9|104319.9|104344.2|104319.2|6
1727260490000|2024-09-25 10:34:50|104344.6|104319.6|104344.9|104319.9|104344.9|104319.9|104343.3|104318.3|9
1727260500000|2024-09-25 10:35:00|104344.5|104319.5|104353.8|104328.8|104355.9|104330.9|104344.2|104319.2|22
1727260510000|2024-09-25 10:35:10|104353.9|104328.9|104353.6|104328.6|104354|104329|104353.1|104328.1|11
1727260520000|2024-09-25 10:35:20|104353.7|104328.7|104344.8|104319.8|104353.7|104328.7|104344.8|104319.8|18
1727260530000|2024-09-25 10:35:30|104345.2|104320.2|104350.2|104325.2|104350.6|104325.6|104345.2|104320.2|12
1727260540000|2024-09-25 10:35:40|104350.4|104325.4|104351.1|104326.1|104351.1|104326.1|104350.4|104325.4|6
1727260550000|2024-09-25 10:35:50|104351.3|104326.3|104350.1|104325.1|104351.3|104326.3|104348.5|104323.5|18
1727260560000|2024-09-25 10:36:00|104350.4|104325.4|104359.8|104334.8|104359.8|104334.8|104350.4|104325.4|21
1727260570000|2024-09-25 10:36:10|104360.5|104335.5|104359.4|104334.4|104365.3|104340.3|104358.9|104333.9|26
1727260580000|2024-09-25 10:36:20|104355.3|104330.3|104351.3|104326.3|104355.3|104330.3|104350.4|104325.4|22
1727260590000|2024-09-25 10:36:30|104350.6|104325.6|104355.5|104330.5|104355.5|104330.5|104349.6|104324.6|19
1727260600000|2024-09-25 10:36:40|104357.1|104332.1|104348.6|104323.6|104360.8|104335.8|104348.6|104323.6|25
1727260610000|2024-09-25 10:36:50|104348.4|104323.4|104352.9|104327.9|104352.9|104327.9|104348.2|104323.2|17
1727260620000|2024-09-25 10:37:00|104352.8|104327.8|104353.9|104328.9|104353.9|104328.9|104352.8|104327.8|5
1727260630000|2024-09-25 10:37:10|104354.1|104329.1|104354.7|104329.7|104354.8|104329.8|104354.1|104329.1|10
1727260640000|2024-09-25 10:37:20|104354.8|104329.8|104354.8|104329.8|104355|104330|104354.4|104329.4|10
1727260650000|2024-09-25 10:37:30|104355.4|104330.4|104354.6|104329.6|104355.7|104330.7|104354.6|104329.6|12
1727260660000|2024-09-25 10:37:40|104354.5|104329.5|104324.8|104299.8|104354.5|104329.5|104324.8|104299.8|19
1727260670000|2024-09-25 10:37:50|104324.9|104299.9|104332.7|104307.7|104333.7|104308.7|104321|104296|29
1727260680000|2024-09-25 10:38:00|104332.1|104307.1|104332.6|104307.6|104332.7|104307.7|104329.5|104304.5|26
1727260690000|2024-09-25 10:38:10|104332.4|104307.4|104322.5|104297.5|104332.4|104307.4|104322.5|104297.5|17
1727260700000|2024-09-25 10:38:20|104323|104298|104337.9|104312.9|104337.9|104312.9|104323|104298|25
1727260710000|2024-09-25 10:38:30|104339.3|104314.3|104337.1|104312.1|104340.7|104315.7|104337.1|104312.1|21
1727260720000|2024-09-25 10:38:40|104337.2|104312.2|104337.6|104312.6|104337.6|104312.6|104335.9|104310.9|12
1727260730000|2024-09-25 10:38:50|104337.8|104312.8|104338.7|104313.7|104338.9|104313.9|104335.1|104310.1|13
1727260740000|2024-09-25 10:39:00|104338.5|104313.5|104337.7|104312.7|104340.8|104315.8|104337|104312|27
1727260750000|2024-09-25 10:39:10|104337.6|104312.6|104331.9|104306.9|104337.8|104312.8|104331.7|104306.7|24
1727260760000|2024-09-25 10:39:20|104331.6|104306.6|104333|104308|104333.4|104308.4|104331.4|104306.4|14
1727260770000|2024-09-25 10:39:30|104333.7|104308.7|104334.4|104309.4|104335.2|104310.2|104333.7|104308.7|10
1727260780000|2024-09-25 10:39:40|104334.3|104309.3|104333.3|104308.3|104334.3|104309.3|104332.5|104307.5|12
1727260790000|2024-09-25 10:39:50|104333.1|104308.1|104333.4|104308.4|104333.4|104308.4|104332.8|104307.8|5
1727260800000|2024-09-25 10:40:00|104333.1|104308.1|104333|104308|104333.7|104308.7|104332.9|104307.9|12
1727260810000|2024-09-25 10:40:10|104332.6|104307.6|104332.2|104307.2|104332.6|104307.6|104330.1|104305.1|15
1727260820000|2024-09-25 10:40:20|104332.3|104307.3|104345.7|104295.7|104350.1|104315.7|104332.3|104295.7|28
1727260830000|2024-09-25 10:40:30|104344.5|104294.5|104338.5|104288.5|104344.5|104294.5|104336.7|104286.7|34
1727260840000|2024-09-25 10:40:40|104338.4|104288.4|104338.9|104288.9|104339|104289|104338.1|104288.1|6
1727260850000|2024-09-25 10:40:50|104339|104289|104339.5|104289.5|104340|104290|104338.8|104288.8|14
1727260860000|2024-09-25 10:41:00|104339.6|104289.6|104340.5|104290.5|104340.9|104290.9|104338.7|104288.7|20
1727260870000|2024-09-25 10:41:10|104339.7|104289.7|104298.9|104273.9|104339.8|104289.8|104298.4|104273.4|33
1727260880000|2024-09-25 10:41:20|104299.5|104274.5|104301.4|104276.4|104301.7|104276.7|104299.5|104274.5|11
1727260890000|2024-09-25 10:41:30|104301.2|104276.2|104301.1|104276.1|104302.8|104277.8|104300.9|104275.9|14
1727260900000|2024-09-25 10:41:40|104300.8|104275.8|104301.9|104276.9|104302.2|104277.2|104300.6|104275.6|16
1727260910000|2024-09-25 10:41:50|104297.7|104272.7|104292.2|104267.2|104299.1|104274.1|104291.4|104266.4|32
1727260920000|2024-09-25 10:42:00|104292|104267|104287.6|104262.6|104292|104267|104287.3|104262.3|23
1727260930000|2024-09-25 10:42:10|104287.3|104262.3|104287.2|104262.2|104288.4|104263.4|104286.1|104261.1|16
1727260940000|2024-09-25 10:42:20|104286.9|104261.9|104285.9|104260.9|104289.2|104264.2|104285.6|104260.6|19
1727260950000|2024-09-25 10:42:30|104286.4|104261.4|104277.8|104252.8|104286.4|104261.4|104277.5|104252.5|11
1727260960000|2024-09-25 10:42:40|104277.9|104252.9|104271.4|104246.4|104277.9|104252.9|104271.4|104246.4|24
1727260970000|2024-09-25 10:42:50|104271.1|104246.1|104279.8|104254.8|104279.8|104254.8|104271.1|104246.1|26
1727260980000|2024-09-25 10:43:00|104280.1|104255.1|104280.5|104255.5|104280.5|104255.5|104279.5|104254.5|8
1727260990000|2024-09-25 10:43:10|104280.7|104255.7|104291.4|104266.4|104292.5|104267.5|104280.7|104255.7|24
1727261000000|2024-09-25 10:43:20|104291|104266|104290.5|104265.5|104291.2|104266.2|104290.5|104265.5|6
1727261010000|2024-09-25 10:43:30|104290.6|104265.6|104292|104267|104292.6|104267.6|104290.5|104265.5|10
1727261020000|2024-09-25 10:43:40|104292.1|104267.1|104284.9|104259.9|104292.4|104267.4|104284.6|104259.6|22
1727261030000|2024-09-25 10:43:50|104284.7|104259.7|104283.6|104258.6|104284.7|104259.7|104280.5|104255.5|12
1727261040000|2024-09-25 10:44:00|104283.8|104258.8|104282.1|104257.1|104283.9|104258.9|104281.6|104256.6|17
1727261050000|2024-09-25 10:44:10|104282.2|104257.2|104282.7|104257.7|104282.7|104257.7|104281.4|104256.4|13
1727261060000|2024-09-25 10:44:20|104283.2|104258.2|104284.1|104259.1|104284.1|104259.1|104283.2|104258.2|8
1727261070000|2024-09-25 10:44:30|104285|104260|104282.6|104257.6|104285.5|104260.5|104282.4|104257.4|15
1727261080000|2024-09-25 10:44:40|104282.7|104257.7|104281.6|104256.6|104284.6|104259.6|104281.4|104256.4|21
1727261090000|2024-09-25 10:44:50|104281.5|104256.5|104284.6|104259.6|104285.2|104260.2|104281.5|104256.5|16
1727261100000|2024-09-25 10:45:00|104284.3|104259.3|104285|104260|104285.3|104260.3|104284|104259|8
1727261110000|2024-09-25 10:45:10|104284.7|104259.7|104285.7|104260.7|104285.7|104260.7|104284.5|104259.5|6
1727261120000|2024-09-25 10:45:20|104286|104261|104292.3|104267.3|104292.8|104267.8|104286|104261|19
1727261130000|2024-09-25 10:45:30|104292.2|104267.2|104291.8|104266.8|104293.5|104268.5|104291.7|104266.7|13
1727261140000|2024-09-25 10:45:40|104291.5|104266.5|104293.7|104268.7|104301.1|104276.1|104291.5|104266.5|24
1727261150000|2024-09-25 10:45:50|104293.3|104268.3|104290.8|104265.8|104293.4|104268.4|104290.2|104265.2|12
1727261160000|2024-09-25 10:46:00|104290.9|104265.9|104285.3|104260.3|104291.3|104266.3|104285.3|104260.3|14
1727261170000|2024-09-25 10:46:10|104285.2|104260.2|104288.2|104263.2|104288.7|104263.7|104285.2|104260.2|21
1727261180000|2024-09-25 10:46:20|104288.6|104263.6|104290.1|104265.1|104290.1|104265.1|104288|104263|17
1727261190000|2024-09-25 10:46:30|104290.4|104265.4|104286.3|104261.3|104291|104266|104286.2|104261.2|9
1727261200000|2024-09-25 10:46:40|104286|104261|104285.6|104260.6|104286.2|104261.2|104285.6|104260.6|6
1727261210000|2024-09-25 10:46:50|104285.8|104260.8|104285.7|104260.7|104285.8|104260.8|104285.5|104260.5|16
1727261220000|2024-09-25 10:47:00|104285.8|104260.8|104285.7|104260.7|104286.9|104261.9|104285.4|104260.4|18
1727261230000|2024-09-25 10:47:10|104286.1|104261.1|104286.4|104261.4|104286.9|104261.9|104286.1|104261.1|8
1727261240000|2024-09-25 10:47:20|104286.3|104261.3|104290.6|104265.6|104290.6|104265.6|104286.3|104261.3|16
1727261250000|2024-09-25 10:47:30|104290.8|104265.8|104289.4|104264.4|104290.8|104265.8|104289.4|104264.4|4
1727261260000|2024-09-25 10:47:40|104289.3|104264.3|104287|104262|104289.3|104264.3|104287|104262|7
1727261270000|2024-09-25 10:47:50|104286.7|104261.7|104287.7|104262.7|104288|104263|104286.7|104261.7|11
1727261280000|2024-09-25 10:48:00|104288.2|104263.2|104266.8|104241.8|104289.1|104264.1|104265.5|104240.5|33
1727261290000|2024-09-25 10:48:10|104265.1|104240.1|104264.1|104239.1|104265.1|104240.1|104252.8|104227.8|17
1727261300000|2024-09-25 10:48:20|104262.8|104237.8|104239.2|104214.2|104262.8|104237.8|104238.7|104213.7|21
1727261310000|2024-09-25 10:48:30|104239.1|104214.1|104231.7|104206.7|104239.1|104214.1|104231.7|104206.7|18
1727261320000|2024-09-25 10:48:40|104232|104207|104233.9|104208.9|104239|104214|104232|104207|22
1727261330000|2024-09-25 10:48:50|104234.2|104209.2|104233.7|104208.7|104238.2|104213.2|104233.7|104208.7|16
1727261340000|2024-09-25 10:49:00|104233.3|104208.3|104228.8|104203.8|104233.3|104208.3|104228.8|104203.8|12
1727261350000|2024-09-25 10:49:10|104228.3|104203.3|104230.9|104205.9|104230.9|104205.9|104228.1|104203.1|18
1727261360000|2024-09-25 10:49:20|104230.6|104205.6|104214|104189|104230.6|104205.6|104214|104189|29
1727261370000|2024-09-25 10:49:30|104213.9|104188.9|104211.5|104186.5|104213.9|104188.9|104209.3|104184.3|13
1727261380000|2024-09-25 10:49:40|104211.1|104186.1|104212.7|104187.7|104212.9|104187.9|104210.9|104185.9|11
1727261390000|2024-09-25 10:49:50|104213|104188|104211.3|104186.3|104213|104188|104211.3|104186.3|14
1727261400000|2024-09-25 10:50:00|104211.4|104186.4|104211.9|104186.9|104211.9|104186.9|104211.4|104186.4|7
1727261410000|2024-09-25 10:50:10|104211.4|104186.4|104205|104180|104211.4|104186.4|104205|104180|20
1727261420000|2024-09-25 10:50:20|104205.1|104180.1|104202.5|104177.5|104205.1|104180.1|104200.5|104175.5|20
1727261430000|2024-09-25 10:50:30|104202.4|104177.4|104199.7|104174.7|104202.4|104177.4|104199.1|104174.1|22
1727261440000|2024-09-25 10:50:40|104199.6|104174.6|104195.7|104170.7|104200.7|104175.7|104195.6|104170.6|14
1727261450000|2024-09-25 10:50:50|104195.6|104170.6|104203.1|104178.1|104205.3|104180.3|104194.6|104169.6|21
1727261460000|2024-09-25 10:51:00|104203|104178|104204.3|104179.3|104204.9|104179.9|104203|104178|14
1727261470000|2024-09-25 10:51:10|104204.4|104179.4|104235.2|104210.2|104235.2|104210.2|104203.5|104178.5|37
1727261480000|2024-09-25 10:51:20|104235.1|104210.1|104225.9|104200.9|104235.1|104210.1|104225.7|104200.7|30
1727261490000|2024-09-25 10:51:30|104225.5|104200.5|104222.8|104197.8|104225.6|104200.6|104221.5|104196.5|20
1727261500000|2024-09-25 10:51:40|104223|104198|104229.3|104204.3|104229.3|104204.3|104223|104198|12
1727261510000|2024-09-25 10:51:50|104229.5|104204.5|104234.9|104209.9|104234.9|104209.9|104229.5|104204.5|16
1727261520000|2024-09-25 10:52:00|104235.2|104210.2|104235.1|104210.1|104238.5|104213.5|104234.9|104209.9|17
1727261530000|2024-09-25 10:52:10|104232.7|104207.7|104230.5|104205.5|104232.7|104207.7|104229.9|104204.9|14
1727261540000|2024-09-25 10:52:20|104230.4|104205.4|104232.8|104207.8|104233.1|104208.1|104227.2|104202.2|15
1727261550000|2024-09-25 10:52:30|104233.6|104208.6|104231.7|104206.7|104233.8|104208.8|104231.6|104206.6|11
1727261560000|2024-09-25 10:52:40|104232.1|104207.1|104232.3|104207.3|104232.3|104207.3|104231.9|104206.9|3
1727261570000|2024-09-25 10:52:50|104231.8|104206.8|104233.5|104208.5|104233.9|104208.9|104230.5|104205.5|13
1727261580000|2024-09-25 10:53:00|104232.4|104207.4|104227.3|104202.3|104234.8|104209.8|104225.4|104200.4|27
1727261590000|2024-09-25 10:53:10|104227.5|104202.5|104250.7|104225.7|104251.3|104226.3|104223.4|104198.4|39
1727261600000|2024-09-25 10:53:20|104253.3|104228.3|104261.4|104236.4|104266|104241|104253.3|104228.3|32
1727261610000|2024-09-25 10:53:30|104261.3|104236.3|104259.7|104234.7|104261.6|104236.6|104259.7|104234.7|8
1727261620000|2024-09-25 10:53:40|104259.4|104234.4|104252.9|104227.9|104259.4|104234.4|104252.4|104227.4|22
1727261630000|2024-09-25 10:53:50|104252.7|104227.7|104253.8|104228.8|104254.5|104229.5|104252.3|104227.3|20
1727261640000|2024-09-25 10:54:00|104253.7|104228.7|104262|104237|104268.5|104243.5|104253.7|104228.7|24
1727261650000|2024-09-25 10:54:10|104261.7|104236.7|104262.3|104237.3|104262.9|104237.9|104261.7|104236.7|13
1727261660000|2024-09-25 10:54:20|104266.9|104241.9|104263.2|104238.2|104266.9|104241.9|104263.1|104238.1|27
1727261670000|2024-09-25 10:54:30|104263.3|104238.3|104260.8|104235.8|104263.6|104238.6|104260.8|104235.8|18
1727261680000|2024-09-25 10:54:40|104261|104236|104262|104237|104262.9|104237.9|104259.1|104234.1|21
1727261690000|2024-09-25 10:54:50|104262.1|104237.1|104262.4|104237.4|104262.8|104237.8|104261.7|104236.7|10
1727261700000|2024-09-25 10:55:00|104262.3|104237.3|104259.2|104234.2|104262.5|104237.5|104259.2|104234.2|18
1727261710000|2024-09-25 10:55:10|104259|104234|104257.1|104232.1|104259|104234|104255.5|104230.5|12
1727261720000|2024-09-25 10:55:20|104256.8|104231.8|104256.1|104231.1|104256.8|104231.8|104248.4|104223.4|23
1727261730000|2024-09-25 10:55:30|104256|104231|104253.5|104228.5|104256.1|104231.1|104253|104228|9
1727261740000|2024-09-25 10:55:40|104253.1|104228.1|104257.8|104232.8|104258.4|104233.4|104251.5|104226.5|16
1727261750000|2024-09-25 10:55:50|104258.1|104233.1|104256.3|104231.3|104258.1|104233.1|104251.2|104226.2|16
1727261760000|2024-09-25 10:56:00|104256|104231|104251.5|104226.5|104259.7|104234.7|104251.5|104226.5|11
1727261770000|2024-09-25 10:56:10|104250.3|104225.3|104251.9|104226.9|104253.1|104228.1|104249.2|104224.2|19
1727261780000|2024-09-25 10:56:20|104252.1|104227.1|104252.6|104227.6|104252.7|104227.7|104252.1|104227.1|10
1727261790000|2024-09-25 10:56:30|104253.2|104228.2|104250.5|104225.5|104256.6|104231.6|104249.7|104224.7|23
1727261800000|2024-09-25 10:56:40|104251|104226|104249.3|104224.3|104251.7|104226.7|104249.1|104224.1|15
1727261810000|2024-09-25 10:56:50|104249.5|104224.5|104245.3|104220.3|104249.5|104224.5|104243.4|104218.4|20
1727261820000|2024-09-25 10:57:00|104245.2|104220.2|104245|104220|104245.2|104220.2|104244.4|104219.4|20
1727261830000|2024-09-25 10:57:10|104245.1|104220.1|104239.9|104214.9|104247.6|104222.6|104239.7|104214.7|23
1727261840000|2024-09-25 10:57:20|104239.8|104214.8|104241.2|104216.2|104241.2|104216.2|104239.8|104214.8|8
1727261850000|2024-09-25 10:57:30|104240.9|104215.9|104240.5|104215.5|104241|104216|104240.5|104215.5|5
1727261860000|2024-09-25 10:57:40|104240.6|104215.6|104241|104216|104241|104216|104240.5|104215.5|11
1727261870000|2024-09-25 10:57:50|104241.7|104216.7|104240.8|104215.8|104242.7|104217.7|104238.6|104213.6|25
1727261880000|2024-09-25 10:58:00|104240.9|104215.9|104244.6|104219.6|104244.6|104219.6|104240.8|104215.8|30
1727261890000|2024-09-25 10:58:10|104243.8|104218.8|104242.2|104217.2|104243.8|104218.8|104241.9|104216.9|15
1727261900000|2024-09-25 10:58:20|104242.1|104217.1|104237.8|104212.8|104242.1|104217.1|104233.7|104208.7|29
1727261910000|2024-09-25 10:58:30|104237.9|104212.9|104236.4|104211.4|104238.4|104213.4|104236.3|104211.3|10
1727261920000|2024-09-25 10:58:40|104236.6|104211.6|104237.5|104212.5|104239.6|104214.6|104236.6|104211.6|19
1727261930000|2024-09-25 10:58:50|104237.1|104212.1|104236.3|104211.3|104237.4|104212.4|104236.3|104211.3|7
1727261940000|2024-09-25 10:59:00|104236.7|104211.7|104237.1|104212.1|104237.1|104212.1|104236.6|104211.6|5
1727261950000|2024-09-25 10:59:10|104236.8|104211.8|104235.8|104210.8|104236.8|104211.8|104235.4|104210.4|14
1727261960000|2024-09-25 10:59:20|104235.9|104210.9|104235.1|104210.1|104236.2|104211.2|104234.8|104209.8|8
1727261970000|2024-09-25 10:59:30|104234.4|104209.4|104234.8|104209.8|104234.8|104209.8|104233.9|104208.9|11
1727261980000|2024-09-25 10:59:40|104234.9|104209.9|104237.5|104212.5|104238.4|104213.4|104233.5|104208.5|12
1727261990000|2024-09-25 10:59:50|104237.4|104212.4|104238|104213|104238.1|104213.1|104235.2|104210.2|11
1727262000000|2024-09-25 11:00:00|104238.5|104213.5|104236.8|104211.8|104238.5|104213.5|104235.7|104210.7|31
1727262010000|2024-09-25 11:00:10|104237.2|104212.2|104236.8|104211.8|104237.3|104212.3|104236.3|104211.3|12
1727262020000|2024-09-25 11:00:20|104236.4|104211.4|104232.6|104207.6|104236.4|104211.4|104232.6|104207.6|20
1727262030000|2024-09-25 11:00:30|104232.4|104207.4|104232.5|104207.5|104232.5|104207.5|104231.3|104206.3|10
1727262040000|2024-09-25 11:00:40|104233|104208|104236.3|104211.3|104236.8|104211.8|104233|104208|9
1727262050000|2024-09-25 11:00:50|104236.2|104211.2|104236.4|104211.4|104237.7|104212.7|104236.1|104211.1|24
1727262060000|2024-09-25 11:01:00|104236.5|104211.5|104248.4|104223.4|104248.4|104223.4|104234.8|104209.8|30
1727262070000|2024-09-25 11:01:10|104248.6|104223.6|104250.9|104225.9|104251.4|104226.4|104248.6|104223.6|13
1727262080000|2024-09-25 11:01:20|104251|104226|104253.5|104228.5|104254|104229|104250.6|104225.6|9
1727262090000|2024-09-25 11:01:30|104253.2|104228.2|104248.4|104223.4|104253.6|104228.6|104248.4|104223.4|19
1727262100000|2024-09-25 11:01:40|104248.2|104223.2|104246.9|104221.9|104248.4|104223.4|104246.9|104221.9|9
1727262110000|2024-09-25 11:01:50|104246.8|104221.8|104241.3|104216.3|104246.9|104221.9|104240|104215|19
1727262120000|2024-09-25 11:02:00|104241.5|104216.5|104232.7|104207.7|104241.5|104216.5|104232.7|104207.7|20
1727262130000|2024-09-25 11:02:10|104232.9|104207.9|104234.3|104209.3|104235.5|104210.5|104232.9|104207.9|23
1727262140000|2024-09-25 11:02:20|104234.6|104209.6|104235|104210|104235.7|104210.7|104233.7|104208.7|22
1727262150000|2024-09-25 11:02:30|104235.2|104210.2|104238.8|104213.8|104240.9|104215.9|104235|104210|24
1727262160000|2024-09-25 11:02:40|104238.9|104213.9|104239.9|104214.9|104240.6|104215.6|104238.9|104213.9|14
1727262170000|2024-09-25 11:02:50|104239.5|104214.5|104239.7|104214.7|104240.1|104215.1|104238|104213|15
1727262180000|2024-09-25 11:03:00|104240|104215|104234.8|104209.8|104241.4|104216.4|104234.6|104209.6|26
1727262190000|2024-09-25 11:03:10|104235.3|104210.3|104230.9|104205.9|104235.8|104210.8|104230.7|104205.7|17
1727262200000|2024-09-25 11:03:20|104231|104206|104235.6|104210.6|104235.6|104210.6|104231|104206|6
1727262210000|2024-09-25 11:03:30|104235.7|104210.7|104231.4|104206.4|104235.7|104210.7|104231.4|104206.4|16
1727262220000|2024-09-25 11:03:40|104231.5|104206.5|104231.7|104206.7|104232.2|104207.2|104231.5|104206.5|10
1727262230000|2024-09-25 11:03:50|104231.8|104206.8|104231.6|104206.6|104231.8|104206.8|104231.1|104206.1|10
1727262240000|2024-09-25 11:04:00|104231.8|104206.8|104229.5|104204.5|104232.4|104207.4|104229.5|104204.5|14
1727262250000|2024-09-25 11:04:10|104229.6|104204.6|104210.4|104185.4|104229.6|104204.6|104210.1|104185.1|27
1727262260000|2024-09-25 11:04:20|104210.1|104185.1|104210|104185|104210.1|104185.1|104208.7|104183.7|20
1727262270000|2024-09-25 11:04:30|104210.3|104185.3|104214.9|104189.9|104214.9|104189.9|104209.7|104184.7|14
1727262280000|2024-09-25 11:04:40|104215.1|104190.1|104215|104190|104216.1|104191.1|104212.9|104187.9|18
1727262290000|2024-09-25 11:04:50|104214.9|104189.9|104221.5|104196.5|104221.5|104196.5|104214.9|104189.9|13
1727262300000|2024-09-25 11:05:00|104221.6|104196.6|104221.6|104196.6|104221.8|104196.8|104220.3|104195.3|12
1727262310000|2024-09-25 11:05:10|104221.1|104196.1|104209.1|104184.1|104221.1|104196.1|104209|104184|24
1727262320000|2024-09-25 11:05:20|104209.3|104184.3|104220.1|104195.1|104220.1|104195.1|104209.3|104184.3|26
1727262330000|2024-09-25 11:05:30|104220.2|104195.2|104220.9|104195.9|104224.7|104199.7|104220.2|104195.2|24
1727262340000|2024-09-25 11:05:40|104221.5|104196.5|104222.5|104197.5|104222.5|104197.5|104221|104196|13
1727262350000|2024-09-25 11:05:50|104222.4|104197.4|104208.8|104183.8|104222.8|104197.8|104208.5|104183.5|28
1727262360000|2024-09-25 11:06:00|104209.5|104184.5|104209.9|104184.9|104210.5|104185.5|104209.3|104184.3|8
1727262370000|2024-09-25 11:06:10|104209.6|104184.6|104208.1|104183.1|104209.7|104184.7|104208.1|104183.1|13
1727262380000|2024-09-25 11:06:20|104207.9|104182.9|104204.6|104179.6|104207.9|104182.9|104203.8|104178.8|23
1727262390000|2024-09-25 11:06:30|104204.8|104179.8|104198.9|104173.9|104204.8|104179.8|104197.6|104172.6|20
1727262400000|2024-09-25 11:06:40|104198.8|104173.8|104200.4|104175.4|104200.4|104175.4|104198.6|104173.6|13
1727262410000|2024-09-25 11:06:50|104200.5|104175.5|104200|104175|104201.5|104176.5|104200|104175|12
1727262420000|2024-09-25 11:07:00|104200.2|104175.2|104201.8|104176.8|104204.4|104179.4|104200|104175|17
1727262430000|2024-09-25 11:07:10|104201.7|104176.7|104199.7|104174.7|104202|104177|104199.7|104174.7|11
1727262440000|2024-09-25 11:07:20|104197.7|104172.7|104196.9|104171.9|104197.7|104172.7|104196.8|104171.8|17
1727262450000|2024-09-25 11:07:30|104196.8|104171.8|104196.5|104171.5|104197.1|104172.1|104196.4|104171.4|10
1727262460000|2024-09-25 11:07:40|104196.8|104171.8|104184.8|104159.8|104197.8|104172.8|104183.6|104158.6|28
1727262470000|2024-09-25 11:07:50|104185|104160|104182.1|104157.1|104185|104160|104181.8|104156.8|9
1727262480000|2024-09-25 11:08:00|104182.4|104157.4|104177.7|104152.7|104182.7|104157.7|104177.7|104152.7|14
1727262490000|2024-09-25 11:08:10|104177.6|104152.6|104175.7|104150.7|104177.7|104152.7|104175.4|104150.4|10
1727262500000|2024-09-25 11:08:20|104178.7|104153.7|104184.7|104159.7|104191.6|104166.6|104178.7|104153.7|26
1727262510000|2024-09-25 11:08:30|104184.5|104159.5|104176.6|104151.6|104185.2|104160.2|104176.4|104151.4|24
1727262520000|2024-09-25 11:08:40|104176.5|104151.5|104179.6|104154.6|104179.6|104154.6|104176.1|104151.1|13
1727262530000|2024-09-25 11:08:50|104179.7|104154.7|104194.1|104169.1|104194.1|104169.1|104179.7|104154.7|22
1727262540000|2024-09-25 11:09:00|104194.3|104169.3|104196.6|104171.6|104200.6|104175.6|104193.9|104168.9|27
1727262550000|2024-09-25 11:09:10|104196.1|104171.1|104185.1|104160.1|104196.1|104171.1|104184.5|104159.5|19
1727262560000|2024-09-25 11:09:20|104185.5|104160.5|104184.1|104159.1|104186.1|104161.1|104184.1|104159.1|9
1727262570000|2024-09-25 11:09:30|104184.4|104159.4|104180.1|104155.1|104187.5|104162.5|104180.1|104155.1|17
1727262580000|2024-09-25 11:09:40|104179.9|104154.9|104181.7|104156.7|104182.6|104157.6|104179|104154|25
1727262590000|2024-09-25 11:09:50|104182|104157|104181|104156|104183.3|104158.3|104181|104156|15
1727262600000|2024-09-25 11:10:00|104180.8|104155.8|104188.6|104163.6|104188.6|104163.6|104178.4|104153.4|16
1727262610000|2024-09-25 11:10:10|104190.3|104165.3|104189.9|104164.9|104190.9|104165.9|104189.8|104164.8|13
1727262620000|2024-09-25 11:10:20|104190.2|104165.2|104192.7|104167.7|104192.7|104167.7|104190.2|104165.2|15
1727262630000|2024-09-25 11:10:30|104192.8|104167.8|104197.2|104172.2|104197.2|104172.2|104190.9|104165.9|21
1727262640000|2024-09-25 11:10:40|104198.3|104173.3|104200.9|104175.9|104201|104176|104197.6|104172.6|22
1727262650000|2024-09-25 11:10:50|104200.4|104175.4|104196.6|104171.6|104200.4|104175.4|104194.6|104169.6|19
1727262660000|2024-09-25 11:11:00|104196.7|104171.7|104201.8|104176.8|104201.9|104176.9|104196.4|104171.4|13
1727262670000|2024-09-25 11:11:10|104201.9|104176.9|104201.9|104176.9|104201.9|104176.9|104198.2|104173.2|18
1727262680000|2024-09-25 11:11:20|104201.7|104176.7|104202.7|104177.7|104203.1|104178.1|104201.7|104176.7|11
1727262690000|2024-09-25 11:11:30|104204|104179|104202.5|104177.5|104204|104179|104202.1|104177.1|9
1727262700000|2024-09-25 11:11:40|104202.4|104177.4|104201.1|104176.1|104202.4|104177.4|104200.9|104175.9|10
1727262710000|2024-09-25 11:11:50|104201.2|104176.2|104203.4|104178.4|104204|104179|104200.6|104175.6|17
1727262720000|2024-09-25 11:12:00|104203|104178|104205.9|104180.9|104205.9|104180.9|104196.4|104171.4|28
1727262730000|2024-09-25 11:12:10|104206.3|104181.3|104217.1|104192.1|104217.2|104192.2|104204.6|104179.6|28
1727262740000|2024-09-25 11:12:20|104215.5|104190.5|104210.3|104185.3|104215.6|104190.6|104210.2|104185.2|24
1727262750000|2024-09-25 11:12:30|104209.9|104184.9|104204.6|104179.6|104209.9|104184.9|104204.6|104179.6|15
1727262760000|2024-09-25 11:12:40|104204.8|104179.8|104214.2|104189.2|104215.9|104190.9|104204.8|104179.8|25
1727262770000|2024-09-25 11:12:50|104214.4|104189.4|104216|104191|104216|104191|104211.5|104186.5|28
1727262780000|2024-09-25 11:13:00|104216.1|104191.1|104217.5|104192.5|104218|104193|104214|104189|30
1727262790000|2024-09-25 11:13:10|104217.4|104192.4|104218.3|104193.3|104218.6|104193.6|104217.3|104192.3|21
1727262800000|2024-09-25 11:13:20|104218.4|104193.4|104224.9|104199.9|104225.6|104200.6|104218.1|104193.1|26
1727262810000|2024-09-25 11:13:30|104224.5|104199.5|104223.9|104198.9|104224.5|104199.5|104222.6|104197.6|19
1727262820000|2024-09-25 11:13:40|104224.6|104199.6|104224.7|104199.7|104225.1|104200.1|104223.9|104198.9|19
1727262830000|2024-09-25 11:13:50|104224.8|104199.8|104217.5|104192.5|104224.8|104199.8|104217.5|104192.5|22
1727262840000|2024-09-25 11:14:00|104217.4|104192.4|104216.3|104191.3|104220.5|104195.5|104216.2|104191.2|22
1727262850000|2024-09-25 11:14:10|104216.4|104191.4|104221.8|104196.8|104223.2|104198.2|104216.4|104191.4|14
1727262860000|2024-09-25 11:14:20|104222|104197|104225|104200|104225.5|104200.5|104221.8|104196.8|17
1727262870000|2024-09-25 11:14:30|104225.1|104200.1|104234.1|104209.1|104234.1|104209.1|104224.8|104199.8|23
1727262880000|2024-09-25 11:14:40|104236.9|104211.9|104243.9|104218.9|104244.5|104219.5|104236.9|104211.9|17
1727262890000|2024-09-25 11:14:50|104243.7|104218.7|104250.2|104225.2|104251.3|104226.3|104243.7|104218.7|12
1727262900000|2024-09-25 11:15:00|104250.3|104225.3|104233.2|104208.2|104250.6|104225.6|104233.2|104208.2|22
1727262910000|2024-09-25 11:15:10|104233.6|104208.6|104237.3|104212.3|104238.3|104213.3|104233.2|104208.2|32
1727262920000|2024-09-25 11:15:20|104237.6|104212.6|104243.2|104218.2|104243.6|104218.6|104237.1|104212.1|21
1727262930000|2024-09-25 11:15:30|104243.1|104218.1|104239.7|104214.7|104243.3|104218.3|104239|104214|20
1727262940000|2024-09-25 11:15:40|104240|104215|104237.3|104212.3|104240|104215|104237.3|104212.3|22
1727262950000|2024-09-25 11:15:50|104237.2|104212.2|104236.6|104211.6|104237.4|104212.4|104236.4|104211.4|11
1727262960000|2024-09-25 11:16:00|104236.5|104211.5|104219.2|104194.2|104236.5|104211.5|104219.2|104194.2|28
1727262970000|2024-09-25 11:16:10|104219.5|104194.5|104234|104209|104234.6|104209.6|104219.5|104194.5|17
1727262980000|2024-09-25 11:16:20|104234.3|104209.3|104238|104213|104238.6|104213.6|104234.3|104209.3|16
1727262990000|2024-09-25 11:16:30|104238.2|104213.2|104239.5|104214.5|104239.6|104214.6|104236.8|104211.8|23
1727263000000|2024-09-25 11:16:40|104239.4|104214.4|104236.1|104211.1|104239.5|104214.5|104235.5|104210.5|19
1727263010000|2024-09-25 11:16:50|104236|104211|104235.9|104210.9|104236.5|104211.5|104235.9|104210.9|12
1727263020000|2024-09-25 11:17:00|104236.2|104211.2|104246.2|104221.2|104246.2|104221.2|104236.1|104211.1|29
1727263030000|2024-09-25 11:17:10|104245.8|104220.8|104246.6|104221.6|104246.6|104221.6|104238.4|104213.4|37
1727263040000|2024-09-25 11:17:20|104246.9|104221.9|104245.4|104220.4|104247.2|104222.2|104244.9|104219.9|20
1727263050000|2024-09-25 11:17:30|104245.3|104220.3|104245.3|104220.3|104246.5|104221.5|104244.8|104219.8|23
1727263060000|2024-09-25 11:17:40|104245.1|104220.1|104248.7|104223.7|104256|104231|104245.1|104220.1|38
1727263070000|2024-09-25 11:17:50|104248.2|104223.2|104246.2|104221.2|104248.2|104223.2|104246.2|104221.2|21
1727263080000|2024-09-25 11:18:00|104246.1|104221.1|104253.3|104228.3|104254.3|104229.3|104246.1|104221.1|25
1727263090000|2024-09-25 11:18:10|104253.5|104228.5|104253.8|104228.8|104254.5|104229.5|104253.5|104228.5|10
1727263100000|2024-09-25 11:18:20|104253.4|104228.4|104246.4|104221.4|104253.4|104228.4|104245.6|104220.6|23
1727263110000|2024-09-25 11:18:30|104246.1|104221.1|104240.7|104215.7|104246.1|104221.1|104240.6|104215.6|21
1727263120000|2024-09-25 11:18:40|104240.6|104215.6|104241.9|104216.9|104243.3|104218.3|104238.6|104213.6|28
1727263130000|2024-09-25 11:18:50|104241.7|104216.7|104251|104226|104251|104226|104241.4|104216.4|25
1727263140000|2024-09-25 11:19:00|104251.2|104226.2|104261|104236|104261|104236|104251|104226|31
1727263150000|2024-09-25 11:19:10|104261.1|104236.1|104260.7|104235.7|104261.1|104236.1|104259.9|104234.9|10
1727263160000|2024-09-25 11:19:20|104261|104236|104263.7|104238.7|104263.7|104238.7|104261|104236|11
1727263170000|2024-09-25 11:19:30|104263.2|104238.2|104263.4|104238.4|104263.6|104238.6|104261.7|104236.7|14
1727263180000|2024-09-25 11:19:40|104263.2|104238.2|104264|104239|104269.1|104244.1|104263.2|104238.2|22
1727263190000|2024-09-25 11:19:50|104263.7|104238.7|104266.4|104241.4|104266.4|104241.4|104263.5|104238.5|20
1727263200000|2024-09-25 11:20:00|104266.9|104241.9|104264.9|104239.9|104266.9|104241.9|104264.5|104239.5|13
1727263210000|2024-09-25 11:20:10|104265.3|104240.3|104265.9|104240.9|104265.9|104240.9|104263|104238|18
1727263220000|2024-09-25 11:20:20|104265.8|104240.8|104269.1|104244.1|104270.9|104245.9|104265.8|104240.8|33
1727263230000|2024-09-25 11:20:30|104270.4|104245.4|104286.8|104261.8|104291.2|104266.2|104270.4|104245.4|29
1727263240000|2024-09-25 11:20:40|104286.6|104261.6|104281.5|104256.5|104286.6|104261.6|104281.1|104256.1|16
1727263250000|2024-09-25 11:20:50|104281.6|104256.6|104279.6|104254.6|104281.6|104256.6|104276.6|104251.6|16
1727263260000|2024-09-25 11:21:00|104279.8|104254.8|104278.7|104253.7|104282.5|104257.5|104278.7|104253.7|12
1727263270000|2024-09-25 11:21:10|104279.1|104254.1|104281.1|104256.1|104281.1|104256.1|104274.8|104249.8|33
1727263280000|2024-09-25 11:21:20|104281.8|104256.8|104279.9|104254.9|104282.2|104257.2|104279.5|104254.5|19
1727263290000|2024-09-25 11:21:30|104280.1|104255.1|104273.2|104248.2|104280.1|104255.1|104271.8|104246.8|31
1727263300000|2024-09-25 11:21:40|104273.4|104248.4|104268.6|104243.6|104273.4|104248.4|104268.5|104243.5|19
1727263310000|2024-09-25 11:21:50|104268.5|104243.5|104267.4|104242.4|104268.5|104243.5|104267.2|104242.2|15
1727263320000|2024-09-25 11:22:00|104267.5|104242.5|104261.4|104236.4|104267.5|104242.5|104261.1|104236.1|28
1727263330000|2024-09-25 11:22:10|104261.8|104236.8|104266.6|104241.6|104266.8|104241.8|104261.8|104236.8|25
1727263340000|2024-09-25 11:22:20|104266.7|104241.7|104272.2|104247.2|104272.7|104247.7|104266.4|104241.4|27
1727263350000|2024-09-25 11:22:30|104272|104247|104270.9|104245.9|104272|104247|104270.9|104245.9|9
1727263360000|2024-09-25 11:22:40|104271.2|104246.2|104265.6|104240.6|104271.2|104246.2|104265.6|104240.6|13
1727263370000|2024-09-25 11:22:50|104265.8|104240.8|104266.8|104241.8|104268.2|104243.2|104265.6|104240.6|8
1727263380000|2024-09-25 11:23:00|104267|104242|104269.2|104244.2|104269.3|104244.3|104265.9|104240.9|17
1727263390000|2024-09-25 11:23:10|104269.1|104244.1|104276.9|104251.9|104277.4|104252.4|104269.1|104244.1|18
1727263400000|2024-09-25 11:23:20|104277.7|104252.7|104282.8|104257.8|104282.8|104257.8|104277.4|104252.4|12
1727263410000|2024-09-25 11:23:30|104282.9|104257.9|104285.9|104260.9|104286|104261|104282.9|104257.9|13
1727263420000|2024-09-25 11:23:40|104286.1|104261.1|104312.1|104287.1|104312.1|104287.1|104286.1|104261.1|20
1727263430000|2024-09-25 11:23:50|104312.5|104287.5|104308.7|104283.7|104312.5|104287.5|104308.7|104283.7|13
1727263440000|2024-09-25 11:24:00|104308.8|104283.8|104293.3|104268.3|104308.8|104283.8|104293.2|104268.2|25
1727263450000|2024-09-25 11:24:10|104293|104268|104291.7|104266.7|104293|104268|104290|104265|14
1727263460000|2024-09-25 11:24:20|104291.6|104266.6|104295.3|104270.3|104300.7|104275.7|104291.6|104266.6|22
1727263470000|2024-09-25 11:24:30|104295.7|104270.7|104287.8|104262.8|104298.2|104273.2|104286.4|104261.4|28
1727263480000|2024-09-25 11:24:40|104287.7|104262.7|104286.9|104261.9|104289.6|104264.6|104286.1|104261.1|28
1727263490000|2024-09-25 11:24:50|104286.5|104261.5|104285.8|104260.8|104289.6|104264.6|104284.8|104259.8|22
1727263500000|2024-09-25 11:25:00|104286.4|104261.4|104288.4|104263.4|104288.4|104263.4|104286.2|104261.2|20
1727263510000|2024-09-25 11:25:10|104288.3|104263.3|104287.8|104262.8|104288.5|104263.5|104285.8|104260.8|19
1727263520000|2024-09-25 11:25:20|104287.3|104262.3|104295.8|104270.8|104296.2|104271.2|104287.2|104262.2|29
1727263530000|2024-09-25 11:25:30|104295.7|104270.7|104301.5|104276.5|104301.8|104276.8|104295.7|104270.7|24
1727263540000|2024-09-25 11:25:40|104305.1|104280.1|104303|104278|104305.1|104280.1|104302.1|104277.1|24
1727263550000|2024-09-25 11:25:50|104303.1|104278.1|104304.3|104279.3|104304.7|104279.7|104303.1|104278.1|14
1727263560000|2024-09-25 11:26:00|104304.4|104279.4|104302.6|104277.6|104304.4|104279.4|104300.6|104275.6|22
1727263570000|2024-09-25 11:26:10|104303|104278|104303.1|104278.1|104304.7|104279.7|104302.7|104277.7|19
1727263580000|2024-09-25 11:26:20|104303.2|104278.2|104303.8|104278.8|104304.4|104279.4|104303.2|104278.2|19
1727263590000|2024-09-25 11:26:30|104303.5|104278.5|104312.4|104287.4|104312.5|104287.5|104303.5|104278.5|19
1727263600000|2024-09-25 11:26:40|104313.9|104288.9|104316.2|104291.2|104318.9|104293.9|104313.9|104288.9|12
1727263610000|2024-09-25 11:26:50|104316.3|104291.3|104316.1|104291.1|104316.6|104291.6|104316.1|104291.1|5
1727263620000|2024-09-25 11:27:00|104316.8|104291.8|104326.4|104301.4|104326.4|104301.4|104316.8|104291.8|17
1727263630000|2024-09-25 11:27:10|104328.1|104303.1|104331.6|104306.6|104331.8|104306.8|104328.1|104303.1|12
1727263640000|2024-09-25 11:27:20|104331.3|104306.3|104337|104312|104337|104312|104330.8|104305.8|19
1727263650000|2024-09-25 11:27:30|104337.2|104312.2|104343.3|104318.3|104344.2|104319.2|104337.2|104312.2|34
1727263660000|2024-09-25 11:27:40|104343.7|104318.7|104338.8|104313.8|104344.1|104319.1|104338.1|104313.1|19
1727263670000|2024-09-25 11:27:50|104339.1|104314.1|104329.7|104304.7|104339.1|104314.1|104329.7|104304.7|17
1727263680000|2024-09-25 11:28:00|104329.3|104304.3|104323.6|104298.6|104329.3|104304.3|104323.1|104298.1|19
1727263690000|2024-09-25 11:28:10|104323.8|104298.8|104327.8|104302.8|104328.3|104303.3|104323.6|104298.6|17
1727263700000|2024-09-25 11:28:20|104327.7|104302.7|104342|104317|104342.6|104317.6|104327.7|104302.7|25
1727263710000|2024-09-25 11:28:30|104342.3|104317.3|104340|104315|104342.3|104317.3|104340|104315|13
1727263720000|2024-09-25 11:28:40|104339.9|104314.9|104348.8|104323.8|104361.1|104336.1|104339.6|104314.6|30
1727263730000|2024-09-25 11:28:50|104348.4|104323.4|104347.8|104322.8|104348.6|104323.6|104346.5|104321.5|30
1727263740000|2024-09-25 11:29:00|104347.9|104322.9|104349|104324|104349.1|104324.1|104345.3|104320.3|27
1727263750000|2024-09-25 11:29:10|104349.1|104324.1|104350.2|104325.2|104352.4|104327.4|104349|104324|34
1727263760000|2024-09-25 11:29:20|104350|104325|104356.5|104331.5|104359.3|104334.3|104349.3|104324.3|42
1727263770000|2024-09-25 11:29:30|104358.4|104333.4|104360.8|104335.8|104361|104336|104358.4|104333.4|11
1727263780000|2024-09-25 11:29:40|104360.5|104335.5|104369|104344|104371.8|104346.8|104360.5|104335.5|26
1727263790000|2024-09-25 11:29:50|104368.8|104343.8|104370.6|104345.6|104371.2|104346.2|104366.3|104341.3|24
1727263800000|2024-09-25 11:30:00|104370.9|104345.9|104387.6|104362.6|104389.6|104364.6|104370.9|104345.9|28
1727263810000|2024-09-25 11:30:10|104388|104363|104386.1|104361.1|104388|104363|104386|104361|8
1727263820000|2024-09-25 11:30:20|104385.9|104360.9|104385.5|104360.5|104386.9|104361.9|104385.5|104360.5|20
1727263830000|2024-09-25 11:30:30|104385.4|104360.4|104384.9|104359.9|104385.4|104360.4|104384.1|104359.1|11
1727263840000|2024-09-25 11:30:40|104384.5|104359.5|104383.3|104358.3|104384.5|104359.5|104383.3|104358.3|9
1727263850000|2024-09-25 11:30:50|104382.9|104357.9|104395.8|104370.8|104395.8|104370.8|104381.9|104356.9|35
1727263860000|2024-09-25 11:31:00|104395.7|104370.7|104391.6|104366.6|104395.7|104370.7|104390.7|104365.7|9
1727263870000|2024-09-25 11:31:10|104391.2|104366.2|104401.2|104376.2|104401.7|104376.7|104391.2|104366.2|27
1727263880000|2024-09-25 11:31:20|104400.9|104375.9|104396.1|104371.1|104401.1|104376.1|104396.1|104371.1|16
1727263890000|2024-09-25 11:31:30|104395.1|104370.1|104402.9|104377.9|104402.9|104377.9|104395.1|104370.1|25
1727263900000|2024-09-25 11:31:40|104403.1|104378.1|104399.7|104374.7|104403.7|104378.7|104395.1|104370.1|29
1727263910000|2024-09-25 11:31:50|104399.9|104374.9|104407.4|104382.4|104412.5|104387.5|104398.7|104373.7|28
1727263920000|2024-09-25 11:32:00|104407|104382|104407.8|104382.8|104407.8|104382.8|104400.3|104375.3|26
1727263930000|2024-09-25 11:32:10|104408|104383|104400|104375|104408.8|104383.8|104399.9|104374.9|22
1727263940000|2024-09-25 11:32:20|104399.8|104374.8|104395.3|104370.3|104399.8|104374.8|104395.3|104370.3|32
1727263950000|2024-09-25 11:32:30|104395.2|104370.2|104395|104370|104395.5|104370.5|104395|104370|8
1727263960000|2024-09-25 11:32:40|104394.9|104369.9|104394.9|104369.9|104395.4|104370.4|104394.6|104369.6|7
1727263970000|2024-09-25 11:32:50|104394.8|104369.8|104394.9|104369.9|104394.9|104369.9|104394.6|104369.6|8
1727263980000|2024-09-25 11:33:00|104395.7|104370.7|104395.1|104370.1|104396.2|104371.2|104394.7|104369.7|18
1727263990000|2024-09-25 11:33:10|104395|104370|104397.3|104372.3|104398.2|104373.2|104395|104370|16
1727264000000|2024-09-25 11:33:20|104398.3|104373.3|104413.8|104388.8|104413.8|104388.8|104398.2|104373.2|33
1727264010000|2024-09-25 11:33:30|104414.2|104389.2|104420.1|104395.1|104420.4|104395.4|104414.2|104389.2|34
1727264020000|2024-09-25 11:33:40|104419.9|104394.9|104419.4|104394.4|104421.5|104396.5|104419.2|104394.2|25
1727264030000|2024-09-25 11:33:50|104419.9|104394.9|104419.5|104394.5|104420.3|104395.3|104419.3|104394.3|7
1727264040000|2024-09-25 11:34:00|104419.4|104394.4|104408.7|104383.7|104434.9|104409.9|104408.7|104383.7|32
1727264050000|2024-09-25 11:34:10|104409.1|104384.1|104412.3|104387.3|104420.8|104395.8|104409|104384|25
1727264060000|2024-09-25 11:34:20|104412.4|104387.4|104411.7|104386.7|104416.5|104391.5|104409.9|104384.9|27
1727264070000|2024-09-25 11:34:30|104411.6|104386.6|104407.9|104382.9|104411.6|104386.6|104407.9|104382.9|16
1727264080000|2024-09-25 11:34:40|104407.5|104382.5|104412.8|104387.8|104412.8|104387.8|104407.5|104382.5|31
1727264090000|2024-09-25 11:34:50|104413|104388|104417.5|104392.5|104417.5|104392.5|104413|104388|15
1727264100000|2024-09-25 11:35:00|104417.6|104392.6|104409.3|104384.3|104418.5|104393.5|104408.3|104383.3|26
1727264110000|2024-09-25 11:35:10|104409.4|104384.4|104404.2|104379.2|104409.4|104384.4|104403.7|104378.7|21
1727264120000|2024-09-25 11:35:20|104403.7|104378.7|104383.9|104358.9|104403.7|104378.7|104382.6|104357.6|37
1727264130000|2024-09-25 11:35:30|104383.8|104358.8|104374.4|104349.4|104383.8|104358.8|104372.3|104347.3|42
1727264140000|2024-09-25 11:35:40|104374.5|104349.5|104382.5|104357.5|104382.5|104357.5|104374.4|104349.4|13
1727264150000|2024-09-25 11:35:50|104382.2|104357.2|104381.7|104356.7|104382.5|104357.5|104381.7|104356.7|14
1727264160000|2024-09-25 11:36:00|104381|104356|104390.1|104365.1|104390.1|104365.1|104378.9|104353.9|19
1727264170000|2024-09-25 11:36:10|104390.2|104365.2|104393.2|104368.2|104393.9|104368.9|104390.2|104365.2|17
1727264180000|2024-09-25 11:36:20|104393|104368|104389.9|104364.9|104393|104368|104389.8|104364.8|20
1727264190000|2024-09-25 11:36:30|104390|104365|104385|104360|104390.5|104365.5|104384.7|104359.7|17
1727264200000|2024-09-25 11:36:40|104384.8|104359.8|104388|104363|104388.5|104363.5|104383|104358|18
1727264210000|2024-09-25 11:36:50|104388.3|104363.3|104394|104369|104394|104369|104388.3|104363.3|21
1727264220000|2024-09-25 11:37:00|104393.8|104368.8|104398.9|104373.9|104398.9|104373.9|104393.8|104368.8|22
1727264230000|2024-09-25 11:37:10|104399|104374|104403.4|104378.4|104404.1|104379.1|104399|104374|18
1727264240000|2024-09-25 11:37:20|104403.3|104378.3|104405.3|104380.3|104405.3|104380.3|104401.5|104376.5|19
1727264250000|2024-09-25 11:37:30|104404.8|104379.8|104400.5|104375.5|104404.8|104379.8|104400.5|104375.5|22
1727264260000|2024-09-25 11:37:40|104401.1|104376.1|104402.5|104377.5|104404.2|104379.2|104401.1|104376.1|23
1727264270000|2024-09-25 11:37:50|104402.8|104377.8|104391.3|104366.3|104403.8|104378.8|104391|104366|25
1727264280000|2024-09-25 11:38:00|104391.5|104366.5|104393.8|104368.8|104394.5|104369.5|104391.5|104366.5|15
1727264290000|2024-09-25 11:38:10|104393.6|104368.6|104396.2|104371.2|104396.5|104371.5|104393.6|104368.6|11
1727264300000|2024-09-25 11:38:20|104396.5|104371.5|104398|104373|104398.6|104373.6|104396.5|104371.5|14
1727264310000|2024-09-25 11:38:30|104397.9|104372.9|104398.3|104373.3|104398.3|104373.3|104397.9|104372.9|3
1727264320000|2024-09-25 11:38:40|104398.5|104373.5|104399.2|104374.2|104399.7|104374.7|104398.5|104373.5|18
1727264330000|2024-09-25 11:38:50|104399.1|104374.1|104400.5|104375.5|104401.1|104376.1|104398.4|104373.4|14
1727264340000|2024-09-25 11:39:00|104399.5|104374.5|104408.7|104383.7|104408.7|104383.7|104399.5|104374.5|23
1727264350000|2024-09-25 11:39:10|104409|104384|104410.5|104385.5|104412.9|104387.9|104409|104384|16
1727264360000|2024-09-25 11:39:20|104410.3|104385.3|104425.5|104400.5|104429.4|104404.4|104410|104385|16
1727264370000|2024-09-25 11:39:30|104425.6|104400.6|104419.1|104394.1|104425.7|104400.7|104418.8|104393.8|25
1727264380000|2024-09-25 11:39:40|104419|104394|104418.5|104393.5|104419|104394|104418.1|104393.1|14
1727264390000|2024-09-25 11:39:50|104418.8|104393.8|104424.7|104399.7|104428.9|104403.9|104418.8|104393.8|42
1727264400000|2024-09-25 11:40:00|104424.5|104399.5|104418.8|104393.8|104424.5|104399.5|104416|104391|22
1727264410000|2024-09-25 11:40:10|104419|104394|104416.9|104391.9|104419|104394|104416.8|104391.8|9
1727264420000|2024-09-25 11:40:20|104416.8|104391.8|104418.2|104393.2|104418.2|104393.2|104416.4|104391.4|16
1727264430000|2024-09-25 11:40:30|104418.4|104393.4|104449.1|104424.1|104460.6|104435.6|104418.4|104393.4|51
1727264440000|2024-09-25 11:40:40|104448.8|104423.8|104436.2|104411.2|104451.4|104426.4|104435.6|104410.6|35
1727264450000|2024-09-25 11:40:50|104436.3|104411.3|104428.6|104403.6|104436.3|104411.3|104428.4|104403.4|17
1727264460000|2024-09-25 11:41:00|104428.7|104403.7|104428.7|104403.7|104436.1|104411.1|104428.2|104403.2|32
1727264470000|2024-09-25 11:41:10|104428.8|104403.8|104428|104403|104428.8|104403.8|104427.4|104402.4|13
1727264480000|2024-09-25 11:41:20|104428.1|104403.1|104425.6|104400.6|104428.4|104403.4|104425.3|104400.3|16
1727264490000|2024-09-25 11:41:30|104425.7|104400.7|104428|104403|104428.3|104403.3|104424.8|104399.8|17
1727264500000|2024-09-25 11:41:40|104428.1|104403.1|104429.6|104404.6|104429.6|104404.6|104427.6|104402.6|14
1727264510000|2024-09-25 11:41:50|104429.3|104404.3|104444.4|104419.4|104444.4|104419.4|104427.9|104402.9|28
1727264520000|2024-09-25 11:42:00|104443.8|104418.8|104429.3|104404.3|104443.8|104418.8|104427.3|104402.3|31
1727264530000|2024-09-25 11:42:10|104429.2|104404.2|104426.3|104401.3|104431.4|104406.4|104425.5|104400.5|28
1727264540000|2024-09-25 11:42:20|104426.4|104401.4|104405.9|104380.9|104428.7|104403.7|104405.9|104380.9|36
1727264550000|2024-09-25 11:42:30|104404|104379|104401.2|104376.2|104404.7|104379.7|104399.7|104374.7|27
1727264560000|2024-09-25 11:42:40|104401.3|104376.3|104404|104379|104404|104379|104401|104376|20
1727264570000|2024-09-25 11:42:50|104404.5|104379.5|104398.4|104373.4|104404.5|104379.5|104397.9|104372.9|25
1727264580000|2024-09-25 11:43:00|104398.3|104373.3|104394|104369|104398.3|104373.3|104394|104369|19
1727264590000|2024-09-25 11:43:10|104393.6|104368.6|104388.3|104363.3|104393.6|104368.6|104385.6|104360.6|16
1727264600000|2024-09-25 11:43:20|104388.5|104363.5|104385.8|104360.8|104388.8|104363.8|104384.1|104359.1|14
1727264610000|2024-09-25 11:43:30|104386.3|104361.3|104396|104371|104396|104371|104386.3|104361.3|19
1727264620000|2024-09-25 11:43:40|104395.8|104370.8|104400.2|104375.2|104408.1|104383.1|104393.8|104368.8|27
1727264630000|2024-09-25 11:43:50|104400.8|104375.8|104413.1|104388.1|104417.4|104392.4|104399.5|104374.5|39
1727264640000|2024-09-25 11:44:00|104412.8|104387.8|104418|104393|104418.3|104393.3|104412.5|104387.5|18
1727264650000|2024-09-25 11:44:10|104417.9|104392.9|104420.9|104395.9|104427.5|104402.5|104417.9|104392.9|22
1727264660000|2024-09-25 11:44:20|104421.1|104396.1|104420.4|104395.4|104424.3|104399.3|104420.4|104395.4|20
1727264670000|2024-09-25 11:44:30|104420.3|104395.3|104418.4|104393.4|104421.2|104396.2|104418.4|104393.4|16
1727264680000|2024-09-25 11:44:40|104418.3|104393.3|104419|104394|104419.2|104394.2|104418.2|104393.2|10
1727264690000|2024-09-25 11:44:50|104419.2|104394.2|104415.4|104390.4|104422.7|104397.7|104415.2|104390.2|24
1727264700000|2024-09-25 11:45:00|104415.3|104390.3|104414.5|104389.5|104415.3|104390.3|104413.7|104388.7|18
1727264710000|2024-09-25 11:45:10|104414.8|104389.8|104414.1|104389.1|104418.1|104393.1|104412.4|104387.4|26
1727264720000|2024-09-25 11:45:20|104414.3|104389.3|104409.2|104384.2|104414.6|104389.6|104409|104384|14
1727264730000|2024-09-25 11:45:30|104409.1|104384.1|104409.3|104384.3|104409.5|104384.5|104409|104384|12
1727264740000|2024-09-25 11:45:40|104409.2|104384.2|104409.5|104384.5|104412.8|104387.8|104409.2|104384.2|17
1727264750000|2024-09-25 11:45:50|104409.2|104384.2|104405.7|104380.7|104409.2|104384.2|104404.7|104379.7|21
1727264760000|2024-09-25 11:46:00|104405.6|104380.6|104402|104377|104407|104382|104401.7|104376.7|25
1727264770000|2024-09-25 11:46:10|104401.3|104376.3|104402.2|104377.2|104402.2|104377.2|104400.5|104375.5|13
1727264780000|2024-09-25 11:46:20|104402.6|104377.6|104403.1|104378.1|104403.1|104378.1|104402.6|104377.6|3
1727264790000|2024-09-25 11:46:30|104403.3|104378.3|104403.4|104378.4|104405.1|104380.1|104403.1|104378.1|13
1727264800000|2024-09-25 11:46:40|104403.5|104378.5|104407.1|104382.1|104407.8|104382.8|104403.4|104378.4|12
1727264810000|2024-09-25 11:46:50|104407.2|104382.2|104409|104384|104409.3|104384.3|104407.2|104382.2|17
1727264820000|2024-09-25 11:47:00|104409.1|104384.1|104419.3|104394.3|104419.3|104394.3|104409.1|104384.1|19
1727264830000|2024-09-25 11:47:10|104419.8|104394.8|104419.7|104394.7|104420.1|104395.1|104419.2|104394.2|13
1727264840000|2024-09-25 11:47:20|104420|104395|104416.8|104391.8|104420|104395|104416.6|104391.6|22
1727264850000|2024-09-25 11:47:30|104417.1|104392.1|104422|104397|104422|104397|104417.1|104392.1|13
1727264860000|2024-09-25 11:47:40|104421.8|104396.8|104419.7|104394.7|104421.9|104396.9|104419.7|104394.7|10
1727264870000|2024-09-25 11:47:50|104419.8|104394.8|104421|104396|104421|104396|104419.8|104394.8|6
1727264880000|2024-09-25 11:48:00|104420.3|104395.3|104417.5|104392.5|104420.6|104395.6|104415.8|104390.8|17
1727264890000|2024-09-25 11:48:10|104417.7|104392.7|104415.9|104390.9|104418.4|104393.4|104415.7|104390.7|13
1727264900000|2024-09-25 11:48:20|104416|104391|104419|104394|104419|104394|104416|104391|9
1727264910000|2024-09-25 11:48:30|104418.9|104393.9|104421.1|104396.1|104421.1|104396.1|104418.9|104393.9|11
1727264920000|2024-09-25 11:48:40|104421.2|104396.2|104421.2|104396.2|104421.3|104396.3|104421.1|104396.1|5
1727264930000|2024-09-25 11:48:50|104421.5|104396.5|104430.2|104405.2|104430.2|104405.2|104421.5|104396.5|15
1727264940000|2024-09-25 11:49:00|104430|104405|104419.4|104394.4|104430|104405|104419.4|104394.4|26
1727264950000|2024-09-25 11:49:10|104419.8|104394.8|104417.5|104392.5|104420|104395|104417.3|104392.3|22
1727264960000|2024-09-25 11:49:20|104417.8|104392.8|104449.8|104424.8|104449.8|104424.8|104417.6|104392.6|30
1727264970000|2024-09-25 11:49:30|104450.4|104425.4|104450.4|104425.4|104451.2|104426.2|104449.5|104424.5|23
1727264980000|2024-09-25 11:49:40|104450.2|104425.2|104452.8|104427.8|104452.8|104427.8|104449.3|104424.3|12
1727264990000|2024-09-25 11:49:50|104452.5|104427.5|104462.7|104437.7|104464.4|104439.4|104450.2|104425.2|33
1727265000000|2024-09-25 11:50:00|104462.6|104437.6|104470.6|104445.6|104470.6|104445.6|104462.6|104437.6|28
1727265010000|2024-09-25 11:50:10|104470.1|104445.1|104466|104441|104470.2|104445.2|104466|104441|26
1727265020000|2024-09-25 11:50:20|104466.1|104441.1|104427.3|104402.3|104466.3|104441.3|104426.4|104401.4|47
1727265030000|2024-09-25 11:50:30|104423.4|104398.4|104411.4|104386.4|104424.4|104399.4|104410.2|104385.2|51
1727265040000|2024-09-25 11:50:40|104411.1|104386.1|104401.4|104376.4|104412.3|104387.3|104401.3|104376.3|43
1727265050000|2024-09-25 11:50:50|104401.9|104376.9|104402.1|104377.1|104405.7|104380.7|104400.4|104375.4|15
1727265060000|2024-09-25 11:51:00|104398.9|104373.9|104391.1|104366.1|104398.9|104373.9|104391|104366|19
1727265070000|2024-09-25 11:51:10|104390.8|104365.8|104395.2|104370.2|104395.3|104370.3|104390.1|104365.1|18
1727265080000|2024-09-25 11:51:20|104394.9|104369.9|104393.7|104368.7|104394.9|104369.9|104393.6|104368.6|13
1727265090000|2024-09-25 11:51:30|104393.9|104368.9|104390.6|104365.6|104393.9|104368.9|104381.9|104356.9|28
1727265100000|2024-09-25 11:51:40|104390.7|104365.7|104391.4|104366.4|104394.2|104369.2|104390.4|104365.4|29
1727265110000|2024-09-25 11:51:50|104391.5|104366.5|104391.7|104366.7|104392.1|104367.1|104390.1|104365.1|16
1727265120000|2024-09-25 11:52:00|104391.9|104366.9|104390.1|104365.1|104393.4|104368.4|104389.8|104364.8|22
1727265130000|2024-09-25 11:52:10|104389.7|104364.7|104388|104363|104392.8|104367.8|104388|104363|21
1727265140000|2024-09-25 11:52:20|104387.7|104362.7|104386.9|104361.9|104388|104363|104386.4|104361.4|9
1727265150000|2024-09-25 11:52:30|104387|104362|104381.5|104356.5|104387.9|104362.9|104381.3|104356.3|24
1727265160000|2024-09-25 11:52:40|104381.6|104356.6|104373|104348|104382.3|104357.3|104373|104348|19
1727265170000|2024-09-25 11:52:50|104371.2|104346.2|104373.1|104348.1|104374.9|104349.9|104371.2|104346.2|18
1727265180000|2024-09-25 11:53:00|104372.9|104347.9|104378.3|104353.3|104378.3|104353.3|104372.9|104347.9|18
1727265190000|2024-09-25 11:53:10|104377.9|104352.9|104376.4|104351.4|104380.4|104355.4|104375.1|104350.1|25
1727265200000|2024-09-25 11:53:20|104376.2|104351.2|104429.6|104404.6|104430.9|104405.9|104376|104351|34
1727265210000|2024-09-25 11:53:30|104424.4|104399.4|104438.4|104413.4|104438.9|104413.9|104424.4|104399.4|56
1727265220000|2024-09-25 11:53:40|104438|104413|104447.3|104422.3|104448.6|104423.6|104435.3|104410.3|50
1727265230000|2024-09-25 11:53:50|104447.4|104422.4|104448.6|104423.6|104448.8|104423.8|104441.6|104416.6|39
1727265240000|2024-09-25 11:54:00|104449.5|104424.5|104437.4|104412.4|104451.7|104426.7|104437.4|104412.4|34
1727265250000|2024-09-25 11:54:10|104436.7|104411.7|104462.2|104412.2|104462.2|104423.1|104436.6|104410.5|41
1727265260000|2024-09-25 11:54:20|104463.8|104413.8|104472.1|104422.1|104473.1|104423.1|104463.5|104413.5|40
1727265270000|2024-09-25 11:54:30|104466.1|104416.1|104454.6|104404.6|104466.1|104416.1|104454.4|104404.4|43
1727265280000|2024-09-25 11:54:40|104454.1|104404.1|104440.2|104415.2|104458.6|104416|104440.2|104401.8|37
1727265290000|2024-09-25 11:54:50|104440.1|104415.1|104432.4|104407.4|104446.5|104421.5|104432.4|104407.4|53
1727265300000|2024-09-25 11:55:00|104433.7|104408.7|104423.6|104398.6|104435.3|104410.3|104419.4|104394.4|40
1727265310000|2024-09-25 11:55:10|104423.3|104398.3|104416.1|104391.1|104424.8|104399.8|104416.1|104391.1|32
1727265320000|2024-09-25 11:55:20|104416.6|104391.6|104410.6|104385.6|104416.9|104391.9|104410.6|104385.6|17
1727265330000|2024-09-25 11:55:30|104407.9|104382.9|104405.8|104380.8|104409.4|104384.4|104395.9|104370.9|30
1727265340000|2024-09-25 11:55:40|104406.2|104381.2|104399|104374|104406.2|104381.2|104399|104374|23
1727265350000|2024-09-25 11:55:50|104399.4|104374.4|104410.3|104385.3|104410.6|104385.6|104395.1|104370.1|33
1727265360000|2024-09-25 11:56:00|104410.6|104385.6|104409.3|104384.3|104414.2|104389.2|104408.5|104383.5|40
1727265370000|2024-09-25 11:56:10|104409|104384|104394|104369|104412.4|104387.4|104394|104369|44
1727265380000|2024-09-25 11:56:20|104393.8|104368.8|104397.9|104372.9|104399.8|104374.8|104393.6|104368.6|21
1727265390000|2024-09-25 11:56:30|104397.4|104372.4|104398.9|104373.9|104398.9|104373.9|104390.4|104365.4|31
1727265400000|2024-09-25 11:56:40|104398.7|104373.7|104410.4|104385.4|104411.1|104386.1|104395.9|104370.9|23
1727265410000|2024-09-25 11:56:50|104410.5|104385.5|104401.8|104376.8|104410.8|104385.8|104400.4|104375.4|22
1727265420000|2024-09-25 11:57:00|104400.5|104375.5|104388.6|104363.6|104401.4|104376.4|104388.6|104363.6|19
1727265430000|2024-09-25 11:57:10|104387.9|104362.9|104388.9|104363.9|104392.8|104367.8|104385.6|104360.6|28
1727265440000|2024-09-25 11:57:20|104389.5|104364.5|104392.1|104367.1|104396.6|104371.6|104382|104357|29
1727265450000|2024-09-25 11:57:30|104392.5|104367.5|104377.8|104352.8|104394.7|104369.7|104376.7|104351.7|38
1727265460000|2024-09-25 11:57:40|104377.7|104352.7|104353.4|104328.4|104377.7|104352.7|104353.1|104328.1|36
1727265470000|2024-09-25 11:57:50|104353.6|104328.6|104352.9|104327.9|104358.9|104333.9|104350.3|104325.3|30
1727265480000|2024-09-25 11:58:00|104353.2|104328.2|104351.6|104326.6|104354.3|104329.3|104347.4|104322.4|31
1727265490000|2024-09-25 11:58:10|104352.2|104327.2|104362.2|104337.2|104370.6|104345.6|104352.2|104327.2|43
1727265500000|2024-09-25 11:58:20|104360.9|104335.9|104353.6|104328.6|104364.5|104339.5|104351.4|104326.4|40
1727265510000|2024-09-25 11:58:30|104349.4|104324.4|104337.8|104312.8|104350|104325|104336.3|104311.3|27
1727265520000|2024-09-25 11:58:40|104338.5|104313.5|104341.7|104316.7|104343.8|104318.8|104336.8|104311.8|23
1727265530000|2024-09-25 11:58:50|104337.8|104312.8|104334.8|104309.8|104340.1|104315.1|104334.8|104309.8|25
1727265540000|2024-09-25 11:59:00|104334.5|104309.5|104341.8|104316.8|104344.5|104319.5|104334.2|104309.2|35
1727265550000|2024-09-25 11:59:10|104341.5|104316.5|104338.6|104313.6|104344.9|104319.9|104338|104313|30
1727265560000|2024-09-25 11:59:20|104339|104314|104345.2|104320.2|104346.9|104321.9|104339|104314|29
1727265570000|2024-09-25 11:59:30|104345.5|104320.5|104342.6|104317.6|104350.3|104325.3|104342.6|104317.6|24
1727265580000|2024-09-25 11:59:40|104342.2|104317.2|104347.6|104322.6|104347.6|104322.6|104338.7|104313.7|29
1727265590000|2024-09-25 11:59:50|104342.5|104317.5|104340.5|104315.5|104344.3|104319.3|104340.5|104315.5|21
1727265600000|2024-09-25 12:00:00|104340.4|104315.4|104349.3|104324.3|104351|104326|104339|104314|31
1727265610000|2024-09-25 12:00:10|104349.2|104324.2|104348.4|104323.4|104352.1|104327.1|104347|104322|21
1727265620000|2024-09-25 12:00:20|104348.6|104323.6|104353.1|104328.1|104354|104329|104348.6|104323.6|30
1727265630000|2024-09-25 12:00:30|104353.2|104328.2|104364.7|104339.7|104364.8|104339.8|104353.2|104328.2|35
1727265640000|2024-09-25 12:00:40|104365.6|104340.6|104360.9|104335.9|104365.6|104340.6|104360.4|104335.4|16
1727265650000|2024-09-25 12:00:50|104360.1|104335.1|104360.1|104335.1|104360.6|104335.6|104353.3|104328.3|23
1727265660000|2024-09-25 12:01:00|104360|104335|104359.5|104334.5|104365|104340|104357|104332|22
1727265670000|2024-09-25 12:01:10|104360.8|104335.8|104357.6|104332.6|104360.8|104335.8|104356.4|104331.4|25
1727265680000|2024-09-25 12:01:20|104358|104333|104357.8|104332.8|104360.2|104335.2|104357.6|104332.6|27
1727265690000|2024-09-25 12:01:30|104357.7|104332.7|104369.9|104344.9|104369.9|104344.9|104355.7|104330.7|28
1727265700000|2024-09-25 12:01:40|104370.8|104345.8|104367|104342|104382.1|104357.1|104367|104342|39
1727265710000|2024-09-25 12:01:50|104366|104341|104359.4|104334.4|104366|104341|104356.1|104331.1|28
1727265720000|2024-09-25 12:02:00|104359.7|104334.7|104359.7|104334.7|104359.7|104334.7|104355.1|104330.1|23
1727265730000|2024-09-25 12:02:10|104360|104335|104367.3|104342.3|104368.2|104343.2|104360|104335|36
1727265740000|2024-09-25 12:02:20|104367.5|104342.5|104366.3|104341.3|104370.5|104345.5|104365.3|104340.3|32
1727265750000|2024-09-25 12:02:30|104366.2|104341.2|104355.3|104330.3|104366.2|104341.2|104355|104330|20
1727265760000|2024-09-25 12:02:40|104356.6|104331.6|104358.2|104333.2|104365.7|104340.7|104356.6|104331.6|40
1727265770000|2024-09-25 12:02:50|104358|104333|104361.2|104336.2|104361.5|104336.5|104358|104333|12
1727265780000|2024-09-25 12:03:00|104361.4|104336.4|104358.5|104333.5|104361.8|104336.8|104357.5|104332.5|20
1727265790000|2024-09-25 12:03:10|104358.6|104333.6|104355|104330|104361.6|104336.6|104355|104330|24
1727265800000|2024-09-25 12:03:20|104353.5|104328.5|104357.3|104332.3|104358.5|104333.5|104353|104328|24
1727265810000|2024-09-25 12:03:30|104356.5|104331.5|104361.3|104336.3|104361.3|104336.3|104354.5|104329.5|27
1727265820000|2024-09-25 12:03:40|104361.4|104336.4|104360|104335|104362.4|104337.4|104359.6|104334.6|20
1727265830000|2024-09-25 12:03:50|104359.7|104334.7|104360|104335|104368|104343|104359.7|104334.7|21
1727265840000|2024-09-25 12:04:00|104359.5|104334.5|104352|104327|104359.5|104334.5|104349.9|104324.9|26
1727265850000|2024-09-25 12:04:10|104352.3|104327.3|104356.4|104331.4|104356.4|104331.4|104352.3|104327.3|24
1727265860000|2024-09-25 12:04:20|104356.7|104331.7|104368|104343|104368.5|104343.5|104356.1|104331.1|25
1727265870000|2024-09-25 12:04:30|104367.9|104342.9|104369.7|104344.7|104370.6|104345.6|104367.9|104342.9|13
1727265880000|2024-09-25 12:04:40|104369.6|104344.6|104371.8|104346.8|104372.1|104347.1|104369.6|104344.6|15
1727265890000|2024-09-25 12:04:50|104372|104347|104374.2|104349.2|104374.2|104349.2|104370.2|104345.2|15
1727265900000|2024-09-25 12:05:00|104374.4|104349.4|104377.2|104352.2|104379.4|104354.4|104374.4|104349.4|22
1727265910000|2024-09-25 12:05:10|104377.1|104352.1|104371.2|104346.2|104377.1|104352.1|104370.9|104345.9|28
1727265920000|2024-09-25 12:05:20|104371.6|104346.6|104367.4|104342.4|104371.6|104346.6|104364.5|104339.5|14
1727265930000|2024-09-25 12:05:30|104367.5|104342.5|104373.1|104348.1|104373.1|104348.1|104367.5|104342.5|13
1727265940000|2024-09-25 12:05:40|104373|104348|104368.2|104343.2|104374|104349|104367.9|104342.9|26
1727265950000|2024-09-25 12:05:50|104368.3|104343.3|104372.2|104347.2|104373.4|104348.4|104368.3|104343.3|22
1727265960000|2024-09-25 12:06:00|104372.3|104347.3|104372.4|104347.4|104373.4|104348.4|104371.6|104346.6|17
1727265970000|2024-09-25 12:06:10|104371.1|104346.1|104367.1|104342.1|104371.3|104346.3|104367.1|104342.1|10
1727265980000|2024-09-25 12:06:20|104367.2|104342.2|104361.6|104336.6|104368.2|104343.2|104359.3|104334.3|20
1727265990000|2024-09-25 12:06:30|104361.9|104336.9|104356|104331|104361.9|104336.9|104356|104331|11
1727266000000|2024-09-25 12:06:40|104355.8|104330.8|104343|104318|104357.3|104332.3|104341.3|104316.3|18
1727266010000|2024-09-25 12:06:50|104343.8|104318.8|104347.7|104322.7|104348.9|104323.9|104343.8|104318.8|20
1727266020000|2024-09-25 12:07:00|104347.3|104322.3|104351|104326|104351|104326|104345.8|104320.8|18
1727266030000|2024-09-25 12:07:10|104351.5|104326.5|104347.2|104322.2|104353|104328|104346.5|104321.5|28
1727266040000|2024-09-25 12:07:20|104347.3|104322.3|104345.6|104320.6|104347.3|104322.3|104345.4|104320.4|19
1727266050000|2024-09-25 12:07:30|104345.7|104320.7|104350.3|104325.3|104350.3|104325.3|104345.7|104320.7|19
1727266060000|2024-09-25 12:07:40|104350.5|104325.5|104352.4|104327.4|104353.4|104328.4|104350.3|104325.3|11
1727266070000|2024-09-25 12:07:50|104352.3|104327.3|104355.5|104330.5|104355.5|104330.5|104349.3|104324.3|22
1727266080000|2024-09-25 12:08:00|104355.6|104330.6|104361.1|104336.1|104361.5|104336.5|104354.7|104329.7|22
1727266090000|2024-09-25 12:08:10|104361.6|104336.6|104370.3|104345.3|104371.5|104346.5|104361.6|104336.6|25
1727266100000|2024-09-25 12:08:20|104370.6|104345.6|104389.9|104364.9|104391.6|104366.6|104370.6|104345.6|22
1727266110000|2024-09-25 12:08:30|104389.6|104364.6|104376.2|104351.2|104389.6|104364.6|104376.2|104351.2|30
1727266120000|2024-09-25 12:08:40|104376.5|104351.5|104368.6|104343.6|104377.9|104352.9|104368.6|104343.6|16
1727266130000|2024-09-25 12:08:50|104368.2|104343.2|104368.9|104343.9|104368.9|104343.9|104368|104343|9
1727266140000|2024-09-25 12:09:00|104368.8|104343.8|104381.1|104356.1|104381.8|104356.8|104368.8|104343.8|24
1727266150000|2024-09-25 12:09:10|104381.4|104356.4|104389.2|104364.2|104389.2|104364.2|104381.4|104356.4|14
1727266160000|2024-09-25 12:09:20|104389.8|104364.8|104394.8|104369.8|104395.6|104370.6|104387.9|104362.9|18
1727266170000|2024-09-25 12:09:30|104396.1|104371.1|104396.1|104371.1|104396.1|104371.1|104395.8|104370.8|7
1727266180000|2024-09-25 12:09:40|104396|104371|104396|104371|104396.3|104371.3|104395|104370|11
1727266190000|2024-09-25 12:09:50|104395.9|104370.9|104393.1|104368.1|104397|104372|104393.1|104368.1|11
1727266200000|2024-09-25 12:10:00|104392.9|104367.9|104387.7|104362.7|104392.9|104367.9|104387.5|104362.5|12
1727266210000|2024-09-25 12:10:10|104387.6|104362.6|104392.9|104367.9|104394.1|104369.1|104382.9|104357.9|33
1727266220000|2024-09-25 12:10:20|104393.1|104368.1|104372.7|104347.7|104393.1|104368.1|104372.5|104347.5|29
1727266230000|2024-09-25 12:10:30|104372.2|104347.2|104369.5|104344.5|104372.2|104347.2|104368.2|104343.2|25
1727266240000|2024-09-25 12:10:40|104370.4|104345.4|104375.2|104350.2|104378.4|104353.4|104368.8|104343.8|21
1727266250000|2024-09-25 12:10:50|104375.1|104350.1|104376.2|104351.2|104377.4|104352.4|104374.4|104349.4|14
1727266260000|2024-09-25 12:11:00|104376.3|104351.3|104369.4|104344.4|104376.6|104351.6|104368.4|104343.4|24
1727266270000|2024-09-25 12:11:10|104368.8|104343.8|104369.8|104344.8|104369.8|104344.8|104364.2|104339.2|20
1727266280000|2024-09-25 12:11:20|104370.1|104345.1|104368.7|104343.7|104370.9|104345.9|104368.7|104343.7|20
1727266290000|2024-09-25 12:11:30|104368.8|104343.8|104369.7|104344.7|104369.7|104344.7|104368.5|104343.5|16
1727266300000|2024-09-25 12:11:40|104369.8|104344.8|104373.1|104348.1|104373.6|104348.6|104369.8|104344.8|22
1727266310000|2024-09-25 12:11:50|104373.2|104348.2|104372.5|104347.5|104373.3|104348.3|104372.5|104347.5|14
1727266320000|2024-09-25 12:12:00|104372.4|104347.4|104405.2|104380.2|104407|104382|104370.4|104345.4|24
1727266330000|2024-09-25 12:12:10|104405.7|104380.7|104406.1|104381.1|104414.9|104389.9|104405.2|104380.2|32
1727266340000|2024-09-25 12:12:20|104407|104382|104410.1|104385.1|104410.2|104385.2|104404.8|104379.8|27
1727266350000|2024-09-25 12:12:30|104409.9|104384.9|104408.3|104383.3|104412.1|104387.1|104408.3|104383.3|30
1727266360000|2024-09-25 12:12:40|104409.2|104384.2|104405.1|104380.1|104411.2|104386.2|104405.1|104380.1|26
1727266370000|2024-09-25 12:12:50|104405.2|104380.2|104407.3|104382.3|104410.5|104385.5|104405.2|104380.2|20
1727266380000|2024-09-25 12:13:00|104407.1|104382.1|104408.5|104383.5|104414.2|104389.2|104406.9|104381.9|28
1727266390000|2024-09-25 12:13:10|104409.1|104384.1|104427.4|104402.4|104427.5|104402.5|104408.8|104383.8|31
1727266400000|2024-09-25 12:13:20|104427.5|104402.5|104435|104410|104437.7|104412.7|104427.5|104402.5|21
1727266410000|2024-09-25 12:13:30|104435.1|104410.1|104446.5|104421.5|104447.8|104422.8|104435.1|104410.1|28
1727266420000|2024-09-25 12:13:40|104446.2|104421.2|104443.8|104418.8|104446.2|104421.2|104443.3|104418.3|17
1727266430000|2024-09-25 12:13:50|104439.6|104414.6|104437.6|104412.6|104439.6|104414.6|104435.9|104410.9|15
1727266440000|2024-09-25 12:14:00|104438.2|104413.2|104439.3|104414.3|104439.4|104414.4|104438.2|104413.2|12
1727266450000|2024-09-25 12:14:10|104438.4|104413.4|104436.9|104411.9|104438.4|104413.4|104436.3|104411.3|12
1727266460000|2024-09-25 12:14:20|104436.7|104411.7|104439.2|104414.2|104440.6|104415.6|104436.7|104411.7|18
1727266470000|2024-09-25 12:14:30|104439.8|104414.8|104444.3|104419.3|104444.6|104419.6|104438.9|104413.9|26
1727266480000|2024-09-25 12:14:40|104444.1|104419.1|104444.8|104419.8|104446.1|104421.1|104441.6|104416.6|15
1727266490000|2024-09-25 12:14:50|104444.9|104419.9|104445.5|104420.5|104446.2|104421.2|104444.9|104419.9|12
1727266500000|2024-09-25 12:15:00|104445|104420|104466.8|104441.8|104466.8|104441.8|104444.2|104419.2|36
1727266510000|2024-09-25 12:15:10|104467|104442|104462.3|104437.3|104470.1|104445.1|104461.6|104436.6|12
1727266520000|2024-09-25 12:15:20|104462.6|104437.6|104460.8|104435.8|104462.7|104437.7|104459.1|104434.1|22
1727266530000|2024-09-25 12:15:30|104460.9|104435.9|104466.5|104441.5|104466.5|104441.5|104460.9|104435.9|22
1727266540000|2024-09-25 12:15:40|104466.9|104441.9|104470.6|104445.6|104471.1|104446.1|104466.9|104441.9|25
1727266550000|2024-09-25 12:15:50|104470.5|104445.5|104476.9|104451.9|104477.7|104452.7|104469.9|104444.9|16
1727266560000|2024-09-25 12:16:00|104477.3|104452.3|104477.9|104452.9|104488.7|104463.7|104474|104449|40
1727266570000|2024-09-25 12:16:10|104478.5|104453.5|104470.8|104445.8|104480.7|104455.7|104470|104445|28
1727266580000|2024-09-25 12:16:20|104471.1|104446.1|104472.9|104447.9|104481.1|104456.1|104471.1|104446.1|27
1727266590000|2024-09-25 12:16:30|104472.7|104447.7|104470|104445|104472.7|104447.7|104464.9|104439.9|14
1727266600000|2024-09-25 12:16:40|104470.1|104445.1|104471.7|104446.7|104472.9|104447.9|104470.1|104445.1|17
1727266610000|2024-09-25 12:16:50|104471.8|104446.8|104464.7|104439.7|104471.8|104446.8|104464.6|104439.6|10
1727266620000|2024-09-25 12:17:00|104465|104440|104473|104448|104473|104448|104461.4|104436.4|27
1727266630000|2024-09-25 12:17:10|104473.1|104448.1|104482.2|104457.2|104482.4|104457.4|104473.1|104448.1|26
1727266640000|2024-09-25 12:17:20|104482.1|104457.1|104477.8|104452.8|104484.7|104459.7|104476.6|104451.6|32
1727266650000|2024-09-25 12:17:30|104475.2|104450.2|104472.9|104447.9|104476.2|104451.2|104472.9|104447.9|12
1727266660000|2024-09-25 12:17:40|104472.8|104447.8|104476.8|104451.8|104476.8|104451.8|104472.8|104447.8|18
1727266670000|2024-09-25 12:17:50|104476.3|104451.3|104477.8|104452.8|104478.3|104453.3|104474.2|104449.2|27
1727266680000|2024-09-25 12:18:00|104477|104452|104482.3|104457.3|104482.6|104457.6|104477|104452|18
1727266690000|2024-09-25 12:18:10|104481.7|104456.7|104494.2|104469.2|104494.3|104469.3|104481.7|104456.7|28
1727266700000|2024-09-25 12:18:20|104494|104469|104494.5|104469.5|104502.8|104477.8|104493.2|104468.2|23
1727266710000|2024-09-25 12:18:30|104493.5|104468.5|104497.4|104472.4|104497.4|104472.4|104493.2|104468.2|20
1727266720000|2024-09-25 12:18:40|104497.7|104472.7|104495.3|104470.3|104497.7|104472.7|104494.3|104469.3|17
1727266730000|2024-09-25 12:18:50|104495.1|104470.1|104501.7|104476.7|104502.3|104477.3|104495.1|104470.1|21
1727266740000|2024-09-25 12:19:00|104501.9|104476.9|104512.2|104487.2|104513.1|104488.1|104501.9|104476.9|28
1727266750000|2024-09-25 12:19:10|104511.8|104486.8|104536.3|104511.3|104536.3|104511.3|104511.8|104486.8|32
1727266760000|2024-09-25 12:19:20|104536|104511|104534.2|104509.2|104536|104511|104533.2|104508.2|20
1727266770000|2024-09-25 12:19:30|104534.8|104509.8|104534.8|104509.8|104539.6|104514.6|104534.8|104509.8|17
1727266780000|2024-09-25 12:19:40|104535.4|104510.4|104537.6|104512.6|104541.3|104516.3|104534.7|104509.7|24
1727266790000|2024-09-25 12:19:50|104537.1|104512.1|104547.8|104522.8|104547.8|104522.8|104536.1|104511.1|26
1727266800000|2024-09-25 12:20:00|104547.3|104522.3|104544|104519|104547.3|104522.3|104542.3|104517.3|28
1727266810000|2024-09-25 12:20:10|104543.7|104518.7|104541.9|104516.9|104544.5|104519.5|104541.9|104516.9|14
1727266820000|2024-09-25 12:20:20|104541.7|104516.7|104528.9|104503.9|104541.7|104516.7|104527.1|104502.1|24
1727266830000|2024-09-25 12:20:30|104528.8|104503.8|104533.6|104508.6|104535.4|104510.4|104528.8|104503.8|20
1727266840000|2024-09-25 12:20:40|104533.5|104508.5|104539.3|104514.3|104540.1|104515.1|104533.5|104508.5|23
1727266850000|2024-09-25 12:20:50|104539|104514|104539.1|104514.1|104540.1|104515.1|104536.9|104511.9|21
1727266860000|2024-09-25 12:21:00|104539.2|104514.2|104538.2|104513.2|104542.3|104517.3|104538|104513|25
1727266870000|2024-09-25 12:21:10|104538.7|104513.7|104531.8|104506.8|104540.1|104515.1|104531.2|104506.2|36
1727266880000|2024-09-25 12:21:20|104531.4|104506.4|104552.3|104527.3|104552.3|104527.3|104530.2|104505.2|38
1727266890000|2024-09-25 12:21:30|104553.1|104528.1|104536.7|104511.7|104554|104529|104536.7|104511.7|27
1727266900000|2024-09-25 12:21:40|104539.7|104514.7|104521.8|104496.8|104540.7|104515.7|104521.6|104496.6|27
1727266910000|2024-09-25 12:21:50|104522.4|104497.4|104522.5|104497.5|104525.8|104500.8|104522.3|104497.3|30
1727266920000|2024-09-25 12:22:00|104522.2|104497.2|104513.1|104488.1|104522.3|104497.3|104513.1|104488.1|20
1727266930000|2024-09-25 12:22:10|104512.3|104487.3|104505.6|104480.6|104512.9|104487.9|104505.6|104480.6|21
1727266940000|2024-09-25 12:22:20|104505.7|104480.7|104510.3|104485.3|104511.7|104486.7|104505.7|104480.7|27
1727266950000|2024-09-25 12:22:30|104510.1|104485.1|104512.1|104487.1|104513.5|104488.5|104510.1|104485.1|30
1727266960000|2024-09-25 12:22:40|104511.7|104486.7|104512.8|104487.8|104515|104490|104510.6|104485.6|25
1727266970000|2024-09-25 12:22:50|104512.6|104487.6|104508.9|104483.9|104512.7|104487.7|104508.5|104483.5|20
1727266980000|2024-09-25 12:23:00|104509|104484|104513.7|104488.7|104513.8|104488.8|104508.7|104483.7|17
1727266990000|2024-09-25 12:23:10|104513.9|104488.9|104509.3|104484.3|104516|104491|104508.5|104483.5|30
1727267000000|2024-09-25 12:23:20|104509.6|104484.6|104511.5|104486.5|104513.4|104488.4|104509.6|104484.6|27
1727267010000|2024-09-25 12:23:30|104511.6|104486.6|104505.5|104480.5|104515.5|104490.5|104505.5|104480.5|37
1727267020000|2024-09-25 12:23:40|104505.2|104480.2|104495.6|104470.6|104505.2|104480.2|104495.4|104470.4|32
1727267030000|2024-09-25 12:23:50|104495.8|104470.8|104501.9|104476.9|104501.9|104476.9|104495.8|104470.8|14
1727267040000|2024-09-25 12:24:00|104501.6|104476.6|104501.7|104476.7|104501.9|104476.9|104500.6|104475.6|16
1727267050000|2024-09-25 12:24:10|104501.6|104476.6|104500.1|104475.1|104502.3|104477.3|104499.3|104474.3|23
1727267060000|2024-09-25 12:24:20|104499.8|104474.8|104500.7|104475.7|104500.9|104475.9|104499.5|104474.5|13
1727267070000|2024-09-25 12:24:30|104500.8|104475.8|104500.8|104475.8|104500.9|104475.9|104500.7|104475.7|5
1727267080000|2024-09-25 12:24:40|104500.6|104475.6|104495.6|104470.6|104500.6|104475.6|104494.7|104469.7|16
1727267090000|2024-09-25 12:24:50|104495.4|104470.4|104494|104469|104495.5|104470.5|104494|104469|21
1727267100000|2024-09-25 12:25:00|104494.1|104469.1|104496.2|104471.2|104497.4|104472.4|104494.1|104469.1|18
1727267110000|2024-09-25 12:25:10|104495.3|104470.3|104484.2|104459.2|104495.3|104470.3|104483.3|104458.3|27
1727267120000|2024-09-25 12:25:20|104482.8|104457.8|104489.9|104464.9|104489.9|104464.9|104482.3|104457.3|16
1727267130000|2024-09-25 12:25:30|104489.5|104464.5|104493.7|104468.7|104495.3|104470.3|104489.5|104464.5|30
1727267140000|2024-09-25 12:25:40|104493.4|104468.4|104490.6|104465.6|104495.7|104470.7|104486.9|104461.9|33
1727267150000|2024-09-25 12:25:50|104491.3|104466.3|104491.5|104466.5|104493|104468|104491|104466|31
1727267160000|2024-09-25 12:26:00|104491.1|104466.1|104490|104465|104491.6|104466.6|104489.2|104464.2|27
1727267170000|2024-09-25 12:26:10|104490.1|104465.1|104492.7|104467.7|104496.3|104471.3|104490|104465|24
1727267180000|2024-09-25 12:26:20|104494.9|104469.9|104504.6|104479.6|104507.3|104482.3|104494.4|104469.4|20
1727267190000|2024-09-25 12:26:30|104504.7|104479.7|104503.6|104478.6|104507.5|104482.5|104502.2|104477.2|30
1727267200000|2024-09-25 12:26:40|104502.9|104477.9|104502.3|104477.3|104503.4|104478.4|104501.6|104476.6|19
1727267210000|2024-09-25 12:26:50|104503.1|104478.1|104495.9|104470.9|104504.9|104479.9|104495.7|104470.7|28
1727267220000|2024-09-25 12:27:00|104495.8|104470.8|104491.9|104466.9|104495.8|104470.8|104490.1|104465.1|19
1727267230000|2024-09-25 12:27:10|104491.5|104466.5|104499.5|104474.5|104500.7|104475.7|104491.5|104466.5|25
1727267240000|2024-09-25 12:27:20|104498.6|104473.6|104489|104464|104498.6|104473.6|104488.3|104463.3|24
1727267250000|2024-09-25 12:27:30|104489.9|104464.9|104490.6|104465.6|104491|104466|104489.8|104464.8|21
1727267260000|2024-09-25 12:27:40|104490.7|104465.7|104492.6|104467.6|104492.6|104467.6|104490.6|104465.6|13
1727267270000|2024-09-25 12:27:50|104492.5|104467.5|104490.9|104465.9|104496|104471|104489.5|104464.5|21
1727267280000|2024-09-25 12:28:00|104490.5|104465.5|104490.8|104465.8|104491.1|104466.1|104489.3|104464.3|22
1727267290000|2024-09-25 12:28:10|104491.5|104466.5|104487|104462|104491.7|104466.7|104487|104462|25
1727267300000|2024-09-25 12:28:20|104487.3|104462.3|104488.4|104463.4|104488.7|104463.7|104487.2|104462.2|10
1727267310000|2024-09-25 12:28:30|104488.3|104463.3|104485.9|104460.9|104491.9|104466.9|104485.8|104460.8|19
1727267320000|2024-09-25 12:28:40|104484.8|104459.8|104514|104489|104514|104489|104484.3|104459.3|32
1727267330000|2024-09-25 12:28:50|104514.2|104489.2|104513.1|104488.1|104515.8|104490.8|104511.4|104486.4|29
1727267340000|2024-09-25 12:29:00|104513.8|104488.8|104513.5|104488.5|104514.3|104489.3|104512|104487|19
1727267350000|2024-09-25 12:29:10|104513.1|104488.1|104509.5|104484.5|104513.1|104488.1|104509.5|104484.5|15
1727267360000|2024-09-25 12:29:20|104509.6|104484.6|104510.7|104485.7|104512.9|104487.9|104509.6|104484.6|16
1727267370000|2024-09-25 12:29:30|104510.9|104485.9|104505.9|104480.9|104510.9|104485.9|104505.6|104480.6|26
1727267380000|2024-09-25 12:29:40|104506|104481|104512.4|104487.4|104512.8|104487.8|104506|104481|24
1727267390000|2024-09-25 12:29:50|104512.5|104487.5|104511.2|104486.2|104513.3|104488.3|104510.3|104485.3|26
1727267400000|2024-09-25 12:30:00|104511.4|104486.4|104485.3|104460.3|104511.4|104486.4|104485.3|104460.3|45
1727267410000|2024-09-25 12:30:10|104485.6|104460.6|104463.4|104438.4|104485.6|104460.6|104463.4|104438.4|44
1727267420000|2024-09-25 12:30:20|104464.7|104439.7|104409.6|104384.6|104464.7|104439.7|104406.5|104381.5|68
1727267430000|2024-09-25 12:30:30|104409.7|104384.7|104411.6|104386.6|104417|104392|104406.6|104381.6|45
1727267440000|2024-09-25 12:30:40|104412.8|104387.8|104417.4|104392.4|104419.3|104394.3|104410.9|104385.9|35
1727267450000|2024-09-25 12:30:50|104417.5|104392.5|104433.5|104408.5|104436.5|104411.5|104417.5|104392.5|47
1727267460000|2024-09-25 12:31:00|104433.9|104408.9|104447.1|104422.1|104449.5|104424.5|104433.9|104408.9|44
1727267470000|2024-09-25 12:31:10|104448.6|104423.6|104463.5|104438.5|104463.5|104438.5|104448.6|104423.6|48
1727267480000|2024-09-25 12:31:20|104463.6|104438.6|104456.6|104431.6|104465.9|104440.9|104455.6|104430.6|30
1727267490000|2024-09-25 12:31:30|104455.1|104430.1|104423.4|104398.4|104455.1|104430.1|104423.4|104398.4|50
1727267500000|2024-09-25 12:31:40|104423.7|104398.7|104403.4|104378.4|104426.7|104401.7|104403.4|104378.4|58
1727267510000|2024-09-25 12:31:50|104403.3|104378.3|104410.8|104385.8|104410.8|104385.8|104400.3|104375.3|46
1727267520000|2024-09-25 12:32:00|104410.2|104385.2|104413.3|104388.3|104418.2|104393.2|104410.2|104385.2|35
1727267530000|2024-09-25 12:32:10|104413|104388|104401.3|104376.3|104414.6|104389.6|104400.5|104375.5|41
1727267540000|2024-09-25 12:32:20|104401.2|104376.2|104419.3|104394.3|104421.5|104396.5|104400.2|104375.2|46
1727267550000|2024-09-25 12:32:30|104418.7|104393.7|104404.2|104379.2|104421.7|104396.7|104404.2|104379.2|46
1727267560000|2024-09-25 12:32:40|104404.6|104379.6|104393.6|104368.6|104405|104380|104392.3|104367.3|39
1727267570000|2024-09-25 12:32:50|104393.9|104368.9|104401|104376|104401.1|104376.1|104391.6|104366.6|44
1727267580000|2024-09-25 12:33:00|104401.1|104376.1|104395.5|104370.5|104404.5|104379.5|104393.5|104368.5|43
1727267590000|2024-09-25 12:33:10|104395.3|104370.3|104397.2|104372.2|104401.1|104376.1|104394.8|104369.8|35
1727267600000|2024-09-25 12:33:20|104397.3|104372.3|104411.2|104386.2|104412.1|104387.1|104395|104370|52
1727267610000|2024-09-25 12:33:30|104412.2|104387.2|104444.2|104419.2|104445.2|104420.2|104411.1|104386.1|56
1727267620000|2024-09-25 12:33:40|104443.7|104418.7|104444.7|104419.7|104454.4|104429.4|104442.8|104417.8|56
1727267630000|2024-09-25 12:33:50|104445.1|104420.1|104445.5|104420.5|104445.7|104420.7|104437.2|104412.2|45
1727267640000|2024-09-25 12:34:00|104444.6|104419.6|104466.4|104441.4|104466.4|104441.4|104444.4|104419.4|45
1727267650000|2024-09-25 12:34:10|104466.9|104441.9|104460|104435|104474|104449|104458.4|104433.4|47
1727267660000|2024-09-25 12:34:20|104459.7|104434.7|104468.1|104443.1|104468.1|104443.1|104459.7|104434.7|40
1727267670000|2024-09-25 12:34:30|104468|104443|104481.4|104456.4|104481.4|104456.4|104466.8|104441.8|33
1727267680000|2024-09-25 12:34:40|104483|104458|104499|104474|104499|104474|104481.7|104456.7|42
1727267690000|2024-09-25 12:34:50|104498.8|104473.8|104494.6|104469.6|104507.6|104482.6|104494|104469|38
1727267700000|2024-09-25 12:35:00|104494.3|104469.3|104494.8|104469.8|104500.4|104475.4|104490.4|104465.4|36
1727267710000|2024-09-25 12:35:10|104494.6|104469.6|104490|104465|104494.6|104469.6|104490|104465|37
1727267720000|2024-09-25 12:35:20|104490.3|104465.3|104492.7|104467.7|104493.8|104468.8|104489.6|104464.6|24
1727267730000|2024-09-25 12:35:30|104493.1|104468.1|104494.4|104469.4|104494.4|104469.4|104491.6|104466.6|12
1727267740000|2024-09-25 12:35:40|104494.7|104469.7|104496.6|104471.6|104503|104478|104494.7|104469.7|30
1727267750000|2024-09-25 12:35:50|104496.8|104471.8|104494.5|104469.5|104502.5|104477.5|104493.8|104468.8|23
1727267760000|2024-09-25 12:36:00|104494|104469|104491.5|104466.5|104498.2|104473.2|104491.5|104466.5|26
1727267770000|2024-09-25 12:36:10|104491.2|104466.2|104511|104486|104511|104486|104486.6|104461.6|42
1727267780000|2024-09-25 12:36:20|104510.8|104485.8|104509.6|104484.6|104511.5|104486.5|104500.5|104475.5|27
1727267790000|2024-09-25 12:36:30|104509.3|104484.3|104522|104497|104522.3|104497.3|104509.3|104484.3|26
1727267800000|2024-09-25 12:36:40|104522.1|104497.1|104519.5|104494.5|104522.1|104497.1|104519|104494|27
1727267810000|2024-09-25 12:36:50|104519.4|104494.4|104531.6|104506.6|104535.6|104510.6|104513.9|104488.9|44
1727267820000|2024-09-25 12:37:00|104532.3|104507.3|104535.4|104510.4|104535.4|104510.4|104525.8|104500.8|35
1727267830000|2024-09-25 12:37:10|104535.1|104510.1|104528.7|104503.7|104538.5|104513.5|104527.7|104502.7|36
1727267840000|2024-09-25 12:37:20|104528.4|104503.4|104529.6|104504.6|104533.4|104508.4|104523.7|104498.7|46
1727267850000|2024-09-25 12:37:30|104529.9|104504.9|104525.7|104500.7|104529.9|104504.9|104525.3|104500.3|26
1727267860000|2024-09-25 12:37:40|104526|104501|104528.7|104503.7|104530.5|104505.5|104522.3|104497.3|25
1727267870000|2024-09-25 12:37:50|104528.9|104503.9|104531.7|104506.7|104533.9|104508.9|104527.6|104502.6|29
1727267880000|2024-09-25 12:38:00|104532|104507|104524|104499|104532|104507|104519.1|104494.1|45
1727267890000|2024-09-25 12:38:10|104524.5|104499.5|104524.3|104499.3|104526.2|104501.2|104523.4|104498.4|29
1727267900000|2024-09-25 12:38:20|104524.6|104499.6|104521.8|104496.8|104528.9|104503.9|104519.5|104494.5|34
1727267910000|2024-09-25 12:38:30|104522.4|104497.4|104518.1|104493.1|104523.6|104498.6|104518.1|104493.1|25
1727267920000|2024-09-25 12:38:40|104517.7|104492.7|104524.9|104499.9|104531.3|104506.3|104517.7|104492.7|44
1727267930000|2024-09-25 12:38:50|104525.8|104500.8|104527.3|104502.3|104530.4|104505.4|104525.8|104500.8|26
1727267940000|2024-09-25 12:39:00|104527.7|104502.7|104526.6|104501.6|104528|104503|104522|104497|37
1727267950000|2024-09-25 12:39:10|104526.1|104501.1|104525.8|104500.8|104526.8|104501.8|104523.9|104498.9|34
1727267960000|2024-09-25 12:39:20|104525.5|104500.5|104519.7|104494.7|104525.8|104500.8|104517.9|104492.9|36
1727267970000|2024-09-25 12:39:30|104520|104495|104520.3|104495.3|104524|104499|104518.4|104493.4|36
1727267980000|2024-09-25 12:39:40|104520.6|104495.6|104522.3|104497.3|104523|104498|104520.4|104495.4|21
1727267990000|2024-09-25 12:39:50|104522.6|104497.6|104526.8|104501.8|104527.1|104502.1|104518.9|104493.9|32
1727268000000|2024-09-25 12:40:00|104527.1|104502.1|104536.3|104511.3|104536.5|104511.5|104525.1|104500.1|25
1727268010000|2024-09-25 12:40:10|104536.1|104511.1|104546.3|104521.3|104546.5|104521.5|104532.7|104507.7|37
1727268020000|2024-09-25 12:40:20|104546.2|104521.2|104548.6|104523.6|104551.1|104526.1|104545.3|104520.3|33
1727268030000|2024-09-25 12:40:30|104550.6|104525.6|104555.2|104530.2|104555.9|104530.9|104547|104522|33
1727268040000|2024-09-25 12:40:40|104555.4|104530.4|104546.3|104521.3|104555.4|104530.4|104544.7|104519.7|25
1727268050000|2024-09-25 12:40:50|104545.7|104520.7|104550.6|104525.6|104552.8|104527.8|104545.5|104520.5|31
1727268060000|2024-09-25 12:41:00|104550.3|104525.3|104545.4|104520.4|104550.3|104525.3|104542.6|104517.6|33
1727268070000|2024-09-25 12:41:10|104545|104520|104545.8|104520.8|104547.7|104522.7|104543|104518|41
1727268080000|2024-09-25 12:41:20|104544.7|104519.7|104546.1|104521.1|104547.9|104522.9|104544.5|104519.5|22
1727268090000|2024-09-25 12:41:30|104545.8|104520.8|104545.3|104520.3|104548.8|104523.8|104544.1|104519.1|27
1727268100000|2024-09-25 12:41:40|104545.6|104520.6|104561.6|104536.6|104561.6|104536.6|104544.9|104519.9|32
1727268110000|2024-09-25 12:41:50|104561.3|104536.3|104561.3|104536.3|104567.7|104542.7|104561|104536|33
1727268120000|2024-09-25 12:42:00|104561.1|104536.1|104555.8|104530.8|104562.4|104537.4|104555.6|104530.6|32
1727268130000|2024-09-25 12:42:10|104555.7|104530.7|104540.7|104515.7|104555.7|104530.7|104540.2|104515.2|30
1727268140000|2024-09-25 12:42:20|104540.9|104515.9|104545.4|104520.4|104545.6|104520.6|104540.9|104515.9|20
1727268150000|2024-09-25 12:42:30|104545.3|104520.3|104555.9|104530.9|104556|104531|104545.3|104520.3|27
1727268160000|2024-09-25 12:42:40|104556.3|104531.3|104565|104540|104567.6|104542.6|104556.3|104531.3|39
1727268170000|2024-09-25 12:42:50|104565.4|104540.4|104560.8|104535.8|104566.8|104541.8|104559.1|104534.1|36
1727268180000|2024-09-25 12:43:00|104555.8|104530.8|104556.8|104531.8|104556.8|104531.8|104553.6|104528.6|21
1727268190000|2024-09-25 12:43:10|104557.5|104532.5|104558.9|104533.9|104565.9|104540.9|104557.5|104532.5|29
1727268200000|2024-09-25 12:43:20|104559.3|104534.3|104561.9|104536.9|104564|104539|104559.3|104534.3|27
1727268210000|2024-09-25 12:43:30|104562|104537|104552.4|104527.4|104562.1|104537.1|104549.2|104524.2|25
1727268220000|2024-09-25 12:43:40|104553.5|104528.5|104550.7|104525.7|104554.5|104529.5|104549.3|104524.3|26
1727268230000|2024-09-25 12:43:50|104550.3|104525.3|104560.5|104535.5|104560.5|104535.5|104550.3|104525.3|19
1727268240000|2024-09-25 12:44:00|104561.1|104536.1|104557.6|104532.6|104561.1|104536.1|104554.6|104529.6|31
1727268250000|2024-09-25 12:44:10|104557.7|104532.7|104558.6|104533.6|104558.6|104533.6|104557.5|104532.5|7
1727268260000|2024-09-25 12:44:20|104558.8|104533.8|104550.8|104525.8|104558.8|104533.8|104549.9|104524.9|26
1727268270000|2024-09-25 12:44:30|104550.6|104525.6|104555.3|104530.3|104555.3|104530.3|104545.7|104520.7|24
1727268280000|2024-09-25 12:44:40|104555|104530|104551.2|104526.2|104555|104530|104546.5|104521.5|33
1727268290000|2024-09-25 12:44:50|104549.2|104524.2|104559.2|104534.2|104559.7|104534.7|104549|104524|36
1727268300000|2024-09-25 12:45:00|104560.1|104535.1|104547.5|104522.5|104560.1|104535.1|104547.5|104522.5|43
1727268310000|2024-09-25 12:45:10|104549.3|104524.3|104553|104528|104555.3|104530.3|104546.3|104521.3|30
1727268320000|2024-09-25 12:45:20|104553.1|104528.1|104558.6|104533.6|104558.7|104533.7|104552.5|104527.5|25
1727268330000|2024-09-25 12:45:30|104558.5|104533.5|104556|104531|104559.2|104534.2|104556|104531|21
1727268340000|2024-09-25 12:45:40|104553.6|104528.6|104549.2|104524.2|104553.9|104528.9|104548.3|104523.3|34
1727268350000|2024-09-25 12:45:50|104548.9|104523.9|104550.3|104525.3|104550.9|104525.9|104548.9|104523.9|15
1727268360000|2024-09-25 12:46:00|104550.2|104525.2|104560.3|104535.3|104560.3|104535.3|104550.2|104525.2|28
1727268370000|2024-09-25 12:46:10|104560.1|104535.1|104562.2|104537.2|104573.8|104548.8|104556.9|104531.9|44
1727268380000|2024-09-25 12:46:20|104561.8|104536.8|104560.6|104535.6|104561.8|104536.8|104557.7|104532.7|33
1727268390000|2024-09-25 12:46:30|104559.7|104534.7|104556.2|104531.2|104560.3|104535.3|104554.9|104529.9|22
1727268400000|2024-09-25 12:46:40|104556.6|104531.6|104552.8|104527.8|104556.6|104531.6|104549.7|104524.7|23
1727268410000|2024-09-25 12:46:50|104553.1|104528.1|104554.5|104529.5|104555|104530|104551|104526|23
1727268420000|2024-09-25 12:47:00|104554.6|104529.6|104554.8|104529.8|104556.2|104531.2|104551.8|104526.8|27
1727268430000|2024-09-25 12:47:10|104554.6|104529.6|104555.6|104530.6|104560.2|104535.2|104554.5|104529.5|35
1727268440000|2024-09-25 12:47:20|104555.9|104530.9|104556.2|104531.2|104557.8|104532.8|104555.9|104530.9|11
1727268450000|2024-09-25 12:47:30|104556.4|104531.4|104556.7|104531.7|104560.1|104535.1|104552.9|104527.9|29
1727268460000|2024-09-25 12:47:40|104557.2|104532.2|104563.7|104538.7|104563.7|104538.7|104557.2|104532.2|28
1727268470000|2024-09-25 12:47:50|104563.4|104538.4|104591.3|104566.3|104592.9|104567.9|104558.8|104533.8|47
1727268480000|2024-09-25 12:48:00|104590.1|104565.1|104601.4|104576.4|104606.8|104581.8|104588.4|104563.4|47
1727268490000|2024-09-25 12:48:10|104601.6|104576.6|104605.5|104580.5|104606.4|104581.4|104595.7|104570.7|37
1727268500000|2024-09-25 12:48:20|104605.1|104580.1|104617.8|104592.8|104618.9|104593.9|104604.3|104579.3|37
1727268510000|2024-09-25 12:48:30|104617.2|104592.2|104622.2|104597.2|104622.6|104597.6|104615.4|104590.4|25
1727268520000|2024-09-25 12:48:40|104622.5|104597.5|104639.4|104614.4|104639.4|104614.4|104622.5|104597.5|45
1727268530000|2024-09-25 12:48:50|104639.5|104614.5|104627.9|104602.9|104639.6|104614.6|104620.7|104595.7|52
1727268540000|2024-09-25 12:49:00|104628|104603|104629.1|104604.1|104631.1|104606.1|104621.7|104596.7|37
1727268550000|2024-09-25 12:49:10|104629.7|104604.7|104638.5|104613.5|104638.7|104613.7|104625.4|104600.4|42
1727268560000|2024-09-25 12:49:20|104639.9|104614.9|104638.1|104613.1|104649.6|104624.6|104638.1|104613.1|45
1727268570000|2024-09-25 12:49:30|104637.8|104612.8|104631.6|104606.6|104640.3|104615.3|104631.5|104606.5|44
1727268580000|2024-09-25 12:49:40|104631.3|104606.3|104627.5|104602.5|104631.4|104606.4|104618.4|104593.4|37
1727268590000|2024-09-25 12:49:50|104626.3|104601.3|104623|104598|104626.8|104601.8|104617.7|104592.7|42
1727268600000|2024-09-25 12:50:00|104622.3|104597.3|104629.4|104604.4|104629.4|104604.4|104621.9|104596.9|32
1727268610000|2024-09-25 12:50:10|104629.8|104604.8|104635.1|104610.1|104635.4|104610.4|104624.9|104599.9|29
1727268620000|2024-09-25 12:50:20|104635.2|104610.2|104664.3|104639.3|104665|104640|104630.9|104605.9|35
1727268630000|2024-09-25 12:50:30|104664.4|104639.4|104662.5|104637.5|104666.3|104641.3|104659.9|104634.9|33
1727268640000|2024-09-25 12:50:40|104663|104638|104662.5|104637.5|104669|104644|104662.5|104637.5|33
1727268650000|2024-09-25 12:50:50|104659.5|104634.5|104648.6|104623.6|104660.2|104635.2|104647.9|104622.9|32
1727268660000|2024-09-25 12:51:00|104649.3|104624.3|104659.9|104634.9|104661.2|104636.2|104649.3|104624.3|43
1727268670000|2024-09-25 12:51:10|104660.3|104635.3|104651|104626|104660.9|104635.9|104651|104626|21
1727268680000|2024-09-25 12:51:20|104651.9|104626.9|104650.8|104625.8|104652.1|104627.1|104649.1|104624.1|12
1727268690000|2024-09-25 12:51:30|104649.8|104624.8|104626|104601|104654.4|104629.4|104626|104601|30
1727268700000|2024-09-25 12:51:40|104625.8|104600.8|104623.5|104598.5|104625.8|104600.8|104622.3|104597.3|16
1727268710000|2024-09-25 12:51:50|104623.6|104598.6|104622.4|104597.4|104623.6|104598.6|104619.9|104594.9|27
1727268720000|2024-09-25 12:52:00|104621.9|104596.9|104617.9|104592.9|104621.9|104596.9|104617.9|104592.9|15
1727268730000|2024-09-25 12:52:10|104617.5|104592.5|104616.9|104591.9|104618.6|104593.6|104616.9|104591.9|11
1727268740000|2024-09-25 12:52:20|104617|104592|104588.8|104563.8|104617|104592|104588.8|104563.8|28
1727268750000|2024-09-25 12:52:30|104589.9|104564.9|104601.8|104576.8|104606.6|104581.6|104589.1|104564.1|42
1727268760000|2024-09-25 12:52:40|104601.6|104576.6|104594.7|104569.7|104602.7|104577.7|104594.7|104569.7|35
1727268770000|2024-09-25 12:52:50|104593.5|104568.5|104574.2|104549.2|104594.7|104569.7|104574.2|104549.2|39
1727268780000|2024-09-25 12:53:00|104574|104549|104556.2|104531.2|104574|104549|104555.7|104530.7|16
1727268790000|2024-09-25 12:53:10|104556.4|104531.4|104550.3|104525.3|104556.4|104531.4|104545|104520|35
1727268800000|2024-09-25 12:53:20|104550.1|104525.1|104549.6|104524.6|104550.1|104525.1|104547.9|104522.9|17
1727268810000|2024-09-25 12:53:30|104549.5|104524.5|104565.3|104540.3|104568.1|104543.1|104549.5|104524.5|44
1727268820000|2024-09-25 12:53:40|104565.5|104540.5|104560.9|104535.9|104565.8|104540.8|104560.3|104535.3|24
1727268830000|2024-09-25 12:53:50|104562.1|104537.1|104565.9|104540.9|104567.6|104542.6|104561.7|104536.7|35
1727268840000|2024-09-25 12:54:00|104565.4|104540.4|104562.3|104537.3|104568.3|104543.3|104562|104537|32
1727268850000|2024-09-25 12:54:10|104562.7|104537.7|104567.8|104542.8|104567.9|104542.9|104562.6|104537.6|32
1727268860000|2024-09-25 12:54:20|104567.7|104542.7|104569.1|104544.1|104569.1|104544.1|104562.4|104537.4|28
1727268870000|2024-09-25 12:54:30|104569.4|104544.4|104576.6|104551.6|104577|104552|104569.4|104544.4|28
1727268880000|2024-09-25 12:54:40|104576.8|104551.8|104577.1|104552.1|104579|104554|104576.7|104551.7|25
1727268890000|2024-09-25 12:54:50|104577|104552|104574.9|104549.9|104577.5|104552.5|104573.6|104548.6|22
1727268900000|2024-09-25 12:55:00|104575.4|104550.4|104580.7|104555.7|104581.7|104556.7|104574.9|104549.9|31
1727268910000|2024-09-25 12:55:10|104580.8|104555.8|104580.8|104555.8|104581.6|104556.6|104579.6|104554.6|20
1727268920000|2024-09-25 12:55:20|104581|104556|104601.1|104576.1|104602.2|104577.2|104581|104556|38
1727268930000|2024-09-25 12:55:30|104600.7|104575.7|104600.8|104575.8|104600.8|104575.8|104591.5|104566.5|28
1727268940000|2024-09-25 12:55:40|104601.2|104576.2|104605.6|104580.6|104606.5|104581.5|104601.2|104576.2|25
1727268950000|2024-09-25 12:55:50|104605.7|104580.7|104600|104575|104605.9|104580.9|104598.8|104573.8|28
1727268960000|2024-09-25 12:56:00|104599.6|104574.6|104599.4|104574.4|104600.3|104575.3|104597.7|104572.7|22
1727268970000|2024-09-25 12:56:10|104599.7|104574.7|104608|104583|104608|104583|104599.7|104574.7|31
1727268980000|2024-09-25 12:56:20|104608.5|104583.5|104610.7|104585.7|104610.7|104585.7|104608.3|104583.3|17
1727268990000|2024-09-25 12:56:30|104611.1|104586.1|104616.7|104591.7|104617.5|104592.5|104609.8|104584.8|22
1727269000000|2024-09-25 12:56:40|104616.9|104591.9|104616.7|104591.7|104624.4|104599.4|104616|104591|27
1727269010000|2024-09-25 12:56:50|104616.4|104591.4|104615.3|104590.3|104616.8|104591.8|104614.6|104589.6|25
1727269020000|2024-09-25 12:57:00|104615.1|104590.1|104618.4|104593.4|104618.4|104593.4|104613.9|104588.9|18
1727269030000|2024-09-25 12:57:10|104618.3|104593.3|104611.1|104586.1|104618.3|104593.3|104610.6|104585.6|25
1727269040000|2024-09-25 12:57:20|104611|104586|104600.9|104575.9|104611|104586|104600.2|104575.2|29
1727269050000|2024-09-25 12:57:30|104600.8|104575.8|104601.5|104576.5|104601.5|104576.5|104600.2|104575.2|12
1727269060000|2024-09-25 12:57:40|104601.3|104576.3|104601.4|104576.4|104602.2|104577.2|104600.9|104575.9|12
1727269070000|2024-09-25 12:57:50|104601.7|104576.7|104604.9|104579.9|104605.8|104580.8|104601.7|104576.7|12
1727269080000|2024-09-25 12:58:00|104605.3|104580.3|104592.7|104567.7|104607.7|104582.7|104592.7|104567.7|25
1727269090000|2024-09-25 12:58:10|104592.5|104567.5|104590.1|104565.1|104596.5|104571.5|104590.1|104565.1|26
1727269100000|2024-09-25 12:58:20|104589.5|104564.5|104600.2|104575.2|104600.7|104575.7|104589.5|104564.5|24
1727269110000|2024-09-25 12:58:30|104600.5|104575.5|104600.7|104575.7|104603.4|104578.4|104600.5|104575.5|23
1727269120000|2024-09-25 12:58:40|104600.8|104575.8|104600.9|104575.9|104601.7|104576.7|104597.1|104572.1|26
1727269130000|2024-09-25 12:58:50|104600.7|104575.7|104599|104574|104601.8|104576.8|104599|104574|11
1727269140000|2024-09-25 12:59:00|104598.6|104573.6|104599.6|104574.6|104599.7|104574.7|104596.4|104571.4|19
1727269150000|2024-09-25 12:59:10|104599|104574|104600.6|104575.6|104600.8|104575.8|104599|104574|16
1727269160000|2024-09-25 12:59:20|104600.9|104575.9|104604.8|104579.8|104604.8|104579.8|104599.4|104574.4|21
1727269170000|2024-09-25 12:59:30|104605.1|104580.1|104602.6|104577.6|104608|104583|104600.6|104575.6|20
1727269180000|2024-09-25 12:59:40|104602.7|104577.7|104606.1|104581.1|104606.7|104581.7|104602.6|104577.6|15
1727269190000|2024-09-25 12:59:50|104605.8|104580.8|104622.7|104597.7|104623.6|104598.6|104601.1|104576.1|34
1727269200000|2024-09-25 13:00:00|104623|104598|104636.7|104611.7|104639|104614|104620.4|104595.4|41
1727269210000|2024-09-25 13:00:10|104637.2|104612.2|104633.8|104608.8|104638|104613|104622.1|104597.1|45
1727269220000|2024-09-25 13:00:20|104634|104609|104616.8|104591.8|104636.1|104611.1|104616|104591|32
1727269230000|2024-09-25 13:00:30|104618.3|104593.3|104617.3|104592.3|104623.4|104598.4|104613|104588|44
1727269240000|2024-09-25 13:00:40|104617|104592|104625.4|104575.4|104630.9|104594|104616.1|104575.2|31
1727269250000|2024-09-25 13:00:50|104625.3|104575.3|104620|104570|104625.4|104575.4|104620|104570|41
1727269260000|2024-09-25 13:01:00|104620.3|104570.3|104598.1|104548.1|104620.4|104570.4|104597.8|104547.8|52
1727269270000|2024-09-25 13:01:10|104594.3|104544.3|104616|104566|104616.1|104566.1|104594.3|104544.3|53
1727269280000|2024-09-25 13:01:20|104616.3|104566.3|104610|104560|104616.6|104566.6|104608.3|104558.3|44
1727269290000|2024-09-25 13:01:30|104611.2|104561.2|104604.3|104554.3|104611.2|104561.2|104604.3|104554.3|24
1727269300000|2024-09-25 13:01:40|104603.8|104553.8|104601.8|104551.8|104604.2|104554.2|104599.9|104549.9|31
1727269310000|2024-09-25 13:01:50|104601.9|104551.9|104614.4|104564.4|104617.3|104567.3|104601.6|104551.6|37
1727269320000|2024-09-25 13:02:00|104613.8|104563.8|104613.4|104563.4|104614.9|104564.9|104609.7|104559.7|31
1727269330000|2024-09-25 13:02:10|104615.3|104565.3|104611.3|104561.3|104621.7|104571.7|104611.3|104561.3|41
1727269340000|2024-09-25 13:02:20|104611.4|104561.4|104601.1|104551.1|104611.4|104561.4|104600.4|104550.4|42
1727269350000|2024-09-25 13:02:30|104601.2|104551.2|104590.4|104540.4|104601.3|104551.3|104588.2|104538.2|36
1727269360000|2024-09-25 13:02:40|104589.4|104539.4|104589.5|104539.5|104590.3|104540.3|104579.4|104529.4|40
1727269370000|2024-09-25 13:02:50|104589.7|104539.7|104589.9|104539.9|104592.4|104542.4|104588.6|104538.6|24
1727269380000|2024-09-25 13:03:00|104589.3|104539.3|104580.6|104530.6|104589.3|104539.3|104579.9|104529.9|20
1727269390000|2024-09-25 13:03:10|104581.3|104531.3|104581.9|104531.9|104582|104532|104577.1|104527.1|28
1727269400000|2024-09-25 13:03:20|104581.8|104531.8|104571.5|104521.5|104581.8|104531.8|104570.9|104520.9|38
1727269410000|2024-09-25 13:03:30|104571.9|104521.9|104566.7|104516.7|104575.4|104525.4|104566.7|104516.7|30
1727269420000|2024-09-25 13:03:40|104567.5|104517.5|104563.4|104513.4|104567.5|104517.5|104563.4|104513.4|25
1727269430000|2024-09-25 13:03:50|104562.7|104512.7|104553|104503|104563.7|104513.7|104551.3|104501.3|30
1727269440000|2024-09-25 13:04:00|104552.3|104502.3|104534.5|104484.5|104552.3|104502.3|104523|104473|30
1727269450000|2024-09-25 13:04:10|104535.1|104485.1|104524.6|104474.6|104535.5|104485.5|104524.4|104474.4|34
1727269460000|2024-09-25 13:04:20|104524.7|104474.7|104517.9|104467.9|104525.6|104475.6|104516.6|104466.6|40
1727269470000|2024-09-25 13:04:30|104518.1|104468.1|104518.3|104468.3|104523.8|104473.8|104518|104468|33
1727269480000|2024-09-25 13:04:40|104517.8|104467.8|104508.1|104458.1|104525|104475|104497.1|104447.1|48
1727269490000|2024-09-25 13:04:50|104507.8|104457.8|104511|104461|104512.4|104462.4|104500.1|104450.1|35
1727269500000|2024-09-25 13:05:00|104511.5|104461.5|104511.9|104461.9|104520.9|104470.9|104503.9|104453.9|35
1727269510000|2024-09-25 13:05:10|104520.4|104470.4|104519.8|104469.8|104528.4|104478.4|104514.9|104464.9|51
1727269520000|2024-09-25 13:05:20|104519.5|104469.5|104522|104472|104523.3|104473.3|104513.4|104463.4|48
1727269530000|2024-09-25 13:05:30|104523.2|104473.2|104507.9|104457.9|104524.2|104474.2|104506.1|104456.1|46
1727269540000|2024-09-25 13:05:40|104508.5|104458.5|104510.1|104460.1|104512|104462|104507.8|104457.8|19
1727269550000|2024-09-25 13:05:50|104509.8|104459.8|104507.4|104457.4|104513.5|104463.5|104506.8|104456.8|40
1727269560000|2024-09-25 13:06:00|104507.3|104457.3|104476|104426|104508|104458|104476|104426|44
1727269570000|2024-09-25 13:06:10|104475.4|104425.4|104440.8|104390.8|104475.4|104425.4|104440.7|104390.7|53
1727269580000|2024-09-25 13:06:20|104441|104391|104429.6|104379.6|104447.4|104397.4|104429.6|104379.6|52
1727269590000|2024-09-25 13:06:30|104429|104379|104412.1|104362.1|104429|104379|104411.5|104361.5|50
1727269600000|2024-09-25 13:06:40|104413.7|104363.7|104400.5|104350.5|104445.8|104395.8|104390.2|104340.2|67
1727269610000|2024-09-25 13:06:50|104406.3|104356.3|104380.9|104330.9|104416.1|104366.1|104378.7|104328.7|76
1727269620000|2024-09-25 13:07:00|104380.3|104330.3|104408.3|104358.3|104408.3|104358.3|104380.3|104330.3|72
1727269630000|2024-09-25 13:07:10|104403.6|104353.6|104410.8|104360.8|104418.3|104368.3|104400.7|104350.7|51
1727269640000|2024-09-25 13:07:20|104410.2|104360.2|104388.5|104338.5|104410.9|104360.9|104382.4|104332.4|57
1727269650000|2024-09-25 13:07:30|104387.7|104337.7|104376.1|104326.1|104388.1|104338.1|104376.1|104326.1|44
1727269660000|2024-09-25 13:07:40|104377.4|104327.4|104413.3|104363.3|104414|104364|104373.8|104323.8|64
1727269670000|2024-09-25 13:07:50|104413.7|104363.7|104396.2|104346.2|104413.7|104363.7|104396.2|104346.2|42
1727269680000|2024-09-25 13:08:00|104395.7|104345.7|104399|104349|104408.7|104358.7|104394.2|104344.2|53
1727269690000|2024-09-25 13:08:10|104399.1|104349.1|104391.7|104341.7|104401.8|104351.8|104390.2|104340.2|38
1727269700000|2024-09-25 13:08:20|104392.4|104342.4|104397|104347|104399|104349|104387.8|104337.8|38
1727269710000|2024-09-25 13:08:30|104397.9|104347.9|104395|104345|104400|104350|104393.6|104343.6|49
1727269720000|2024-09-25 13:08:40|104396.7|104346.7|104359.8|104334.8|104397.3|104350.3|104358.2|104333.2|56
1727269730000|2024-09-25 13:08:50|104360.9|104335.9|104365.3|104340.3|104374.4|104340.5|104357.3|104317.7|19
1727269740000|2024-09-25 13:09:00|104364.8|104339.8|104362.7|104337.7|104365.9|104340.9|104352.5|104327.5|32
1727269750000|2024-09-25 13:09:10|104365.1|104340.1|104354.5|104329.5|104365.4|104340.4|104354.5|104329.5|15
1727269760000|2024-09-25 13:09:20|104354.2|104329.2|104350.7|104300.7|104354.3|104329.3|104330.9|104298.6|50
1727269770000|2024-09-25 13:09:30|104350.6|104300.6|104347.8|104297.8|104351.2|104301.2|104347.8|104297.8|19
1727269780000|2024-09-25 13:09:40|104348|104298|104335.7|104285.7|104351.2|104301.2|104334.2|104284.2|35
1727269790000|2024-09-25 13:09:50|104336|104286|104333.3|104283.3|104341|104291|104333.3|104283.3|39
1727269800000|2024-09-25 13:10:00|104332.7|104282.7|104345.1|104295.1|104349.4|104299.4|104330.6|104280.6|50
1727269810000|2024-09-25 13:10:10|104343.4|104293.4|104340.3|104290.3|104345.3|104295.3|104335.7|104285.7|48
1727269820000|2024-09-25 13:10:20|104340.4|104290.4|104341.1|104291.1|104341.7|104291.7|104339.3|104289.3|39
1727269830000|2024-09-25 13:10:30|104340.6|104290.6|104340.6|104290.6|104341|104291|104339.8|104289.8|30
1727269840000|2024-09-25 13:10:40|104340.8|104290.8|104342.3|104292.3|104344.4|104294.4|104339.9|104289.9|26
1727269850000|2024-09-25 13:10:50|104342.1|104292.1|104356.2|104306.2|104360.7|104310.7|104342.1|104292.1|51
1727269860000|2024-09-25 13:11:00|104356.7|104306.7|104355.6|104305.6|104359.8|104309.8|104349.6|104299.6|45
1727269870000|2024-09-25 13:11:10|104356|104306|104347.4|104297.4|104356|104306|104347.4|104297.4|40
1727269880000|2024-09-25 13:11:20|104347.2|104297.2|104364.9|104314.9|104364.9|104314.9|104346.9|104296.9|46
1727269890000|2024-09-25 13:11:30|104366.7|104316.7|104374.5|104324.5|104374.5|104324.5|104366.7|104316.7|35
1727269900000|2024-09-25 13:11:40|104374.2|104324.2|104366.5|104316.5|104374.2|104324.2|104362.6|104312.6|35
1727269910000|2024-09-25 13:11:50|104366.4|104316.4|104383.9|104333.9|104384.6|104334.6|104365.9|104315.9|34
1727269920000|2024-09-25 13:12:00|104384.6|104334.6|104384.6|104334.6|104399.2|104349.2|104384.6|104334.6|49
1727269930000|2024-09-25 13:12:10|104385.4|104335.4|104388.6|104338.6|104388.6|104338.6|104379|104329|40
1727269940000|2024-09-25 13:12:20|104388.7|104338.7|104386.4|104336.4|104391.6|104341.6|104383.5|104333.5|31
1727269950000|2024-09-25 13:12:30|104386.6|104336.6|104388|104338|104388|104338|104383.8|104333.8|20
1727269960000|2024-09-25 13:12:40|104387.9|104337.9|104394.7|104344.7|104394.7|104344.7|104387.9|104337.9|23
1727269970000|2024-09-25 13:12:50|104394.2|104344.2|104402.7|104352.7|104402.7|104352.7|104390.9|104340.9|20
1727269980000|2024-09-25 13:13:00|104398.5|104348.5|104411|104361|104411.2|104361.2|104397.6|104347.6|43
1727269990000|2024-09-25 13:13:10|104411.1|104361.1|104396.8|104371.8|104413.3|104372.8|104388.8|104360.4|39
1727270000000|2024-09-25 13:13:20|104396.5|104371.5|104403.1|104378.1|104403.1|104378.1|104396.2|104371.2|28
1727270010000|2024-09-25 13:13:30|104403.3|104378.3|104427|104402|104431.1|104406.1|104403.2|104378.2|37
1727270020000|2024-09-25 13:13:40|104426.9|104401.9|104417.8|104392.8|104426.9|104401.9|104417.1|104392.1|29
1727270030000|2024-09-25 13:13:50|104420.4|104395.4|104432.1|104407.1|104438.5|104413.5|104420.4|104395.4|49
1727270040000|2024-09-25 13:14:00|104432.5|104407.5|104436.7|104411.7|104445.5|104412.5|104427.5|104388.7|45
1727270050000|2024-09-25 13:14:10|104436.1|104411.1|104440.3|104390.3|104443.8|104411.1|104429.7|104389.7|43
1727270060000|2024-09-25 13:14:20|104440.4|104390.4|104438.5|104388.5|104443.5|104393.5|104437.8|104387.8|32
1727270070000|2024-09-25 13:14:30|104438.6|104388.6|104436.7|104386.7|104440.2|104390.2|104436.7|104386.7|19
1727270080000|2024-09-25 13:14:40|104436.8|104386.8|104446.4|104396.4|104449|104399|104436.5|104386.5|43
1727270090000|2024-09-25 13:14:50|104445.9|104395.9|104443.1|104393.1|104448|104398|104443.1|104393.1|24
1727270100000|2024-09-25 13:15:00|104442.9|104392.9|104432.4|104407.4|104443.3|104407.4|104431.1|104389.1|31
1727270110000|2024-09-25 13:15:10|104432.2|104407.2|104436.7|104411.7|104438.3|104413.3|104426.9|104401.9|38
1727270120000|2024-09-25 13:15:20|104436.3|104411.3|104430.5|104405.5|104436.9|104411.9|104430.5|104405.5|21
1727270130000|2024-09-25 13:15:30|104430.4|104405.4|104428.9|104403.9|104434.4|104409.4|104428.9|104403.9|31
1727270140000|2024-09-25 13:15:40|104428.7|104403.7|104438|104413|104438|104413|104423.1|104398.1|25
1727270150000|2024-09-25 13:15:50|104437.6|104412.6|104442.4|104417.4|104443.3|104418.3|104436.1|104411.1|24
1727270160000|2024-09-25 13:16:00|104442.5|104417.5|104434.6|104409.6|104444.6|104419.6|104434.3|104409.3|25
1727270170000|2024-09-25 13:16:10|104434.3|104409.3|104428.1|104403.1|104434.3|104409.3|104428.1|104403.1|18
1727270180000|2024-09-25 13:16:20|104428.2|104403.2|104423|104398|104430.2|104405.2|104423|104398|25
1727270190000|2024-09-25 13:16:30|104423.3|104398.3|104424.2|104399.2|104424.2|104399.2|104419.5|104394.5|13
1727270200000|2024-09-25 13:16:40|104424.1|104399.1|104423.4|104398.4|104424.8|104399.8|104423.3|104398.3|14
1727270210000|2024-09-25 13:16:50|104423.3|104398.3|104423.1|104398.1|104424.4|104399.4|104421.2|104396.2|23
1727270220000|2024-09-25 13:17:00|104422.8|104397.8|104417.5|104392.5|104423.5|104398.5|104414|104389|18
1727270230000|2024-09-25 13:17:10|104417.2|104392.2|104421.1|104396.1|104422.2|104397.2|104414.1|104389.1|22
1727270240000|2024-09-25 13:17:20|104421.5|104396.5|104407.1|104382.1|104421.5|104396.5|104406.9|104381.9|22
1727270250000|2024-09-25 13:17:30|104406.8|104381.8|104417.6|104392.6|104417.8|104392.8|104406.5|104381.5|17
1727270260000|2024-09-25 13:17:40|104417.2|104392.2|104421.5|104396.5|104423.1|104398.1|104417.2|104392.2|21
1727270270000|2024-09-25 13:17:50|104421|104396|104406.5|104381.5|104421.2|104396.2|104406.5|104381.5|27
1727270280000|2024-09-25 13:18:00|104407.8|104382.8|104405.2|104380.2|104407.8|104382.8|104404.4|104379.4|24
1727270290000|2024-09-25 13:18:10|104405|104380|104419.8|104394.8|104419.8|104394.8|104404.4|104379.4|25
1727270300000|2024-09-25 13:18:20|104419.3|104394.3|104407.8|104382.8|104419.6|104394.6|104405|104380|23
1727270310000|2024-09-25 13:18:30|104410.1|104385.1|104405.1|104380.1|104410.9|104385.9|104405.1|104380.1|22
1727270320000|2024-09-25 13:18:40|104405.2|104380.2|104405.2|104380.2|104405.2|104380.2|104401.8|104376.8|14
1727270330000|2024-09-25 13:18:50|104404.9|104379.9|104405.5|104380.5|104406.2|104381.2|104404.5|104379.5|11
1727270340000|2024-09-25 13:19:00|104405.7|104380.7|104400.6|104375.6|104405.7|104380.7|104396.4|104371.4|36
1727270350000|2024-09-25 13:19:10|104401|104376|104390.7|104365.7|104408|104383|104390.7|104365.7|38
1727270360000|2024-09-25 13:19:20|104389.8|104364.8|104375.3|104350.3|104390.6|104365.6|104375.3|104350.3|19
1727270370000|2024-09-25 13:19:30|104368.2|104343.2|104355.7|104330.7|104370|104345|104355.4|104330.4|39
1727270380000|2024-09-25 13:19:40|104355.5|104330.5|104355.2|104330.2|104356.7|104331.7|104355|104330|22
1727270390000|2024-09-25 13:19:50|104355.1|104330.1|104357.4|104332.4|104358.3|104333.3|104353.8|104328.8|18
1727270400000|2024-09-25 13:20:00|104356.8|104331.8|104354.5|104329.5|104356.8|104331.8|104354.1|104329.1|13
1727270410000|2024-09-25 13:20:10|104353.8|104328.8|104346.7|104321.7|104356.6|104331.6|104346.7|104321.7|44
1727270420000|2024-09-25 13:20:20|104347.9|104322.9|104349.6|104324.6|104349.6|104324.6|104343.8|104318.8|36
1727270430000|2024-09-25 13:20:30|104348.5|104323.5|104351.3|104326.3|104355.8|104330.8|104348.5|104323.5|31
1727270440000|2024-09-25 13:20:40|104351|104326|104349.3|104324.3|104351|104326|104343.9|104318.9|40
1727270450000|2024-09-25 13:20:50|104349.5|104324.5|104364.9|104339.9|104365.1|104340.1|104345.4|104320.4|49
1727270460000|2024-09-25 13:21:00|104365.5|104340.5|104377.4|104352.4|104381.5|104356.5|104365.5|104340.5|47
1727270470000|2024-09-25 13:21:10|104377.2|104352.2|104380.1|104355.1|104380.7|104355.7|104373.3|104348.3|30
1727270480000|2024-09-25 13:21:20|104380.5|104355.5|104394.3|104369.3|104394.3|104369.3|104380.5|104355.5|30
1727270490000|2024-09-25 13:21:30|104394|104369|104400.8|104375.8|104401.3|104376.3|104389.8|104364.8|33
1727270500000|2024-09-25 13:21:40|104400.9|104375.9|104397|104372|104401.7|104376.7|104397|104372|14
1727270510000|2024-09-25 13:21:50|104397.2|104372.2|104383.7|104358.7|104397.2|104372.2|104373.2|104348.2|36
1727270520000|2024-09-25 13:22:00|104384.1|104359.1|104399|104374|104399.2|104374.2|104381.3|104356.3|48
1727270530000|2024-09-25 13:22:10|104399.2|104374.2|104406.3|104381.3|104408.4|104383.4|104397.9|104372.9|32
1727270540000|2024-09-25 13:22:20|104406|104381|104415.5|104390.5|104415.5|104390.5|104406|104381|29
1727270550000|2024-09-25 13:22:30|104415|104390|104420.3|104395.3|104423.9|104398.9|104415|104390|25
1727270560000|2024-09-25 13:22:40|104420.4|104395.4|104415|104390|104420.5|104395.5|104410|104385|26
1727270570000|2024-09-25 13:22:50|104415.2|104390.2|104410.1|104385.1|104426.4|104401.4|104410|104385|39
1727270580000|2024-09-25 13:23:00|104409.2|104384.2|104374|104324|104427.4|104385.6|104371.1|104321.1|61
1727270590000|2024-09-25 13:23:10|104374.2|104324.2|104372.4|104322.4|104374.2|104324.2|104370.2|104320.2|52
1727270600000|2024-09-25 13:23:20|104372.5|104322.5|104369|104319|104373|104323|104368.7|104318.7|46
1727270610000|2024-09-25 13:23:30|104368.7|104318.7|104372.8|104322.8|104375.6|104325.6|104367.3|104317.3|46
1727270620000|2024-09-25 13:23:40|104372.2|104322.2|104368.6|104318.6|104378.4|104328.4|104368.4|104318.4|43
1727270630000|2024-09-25 13:23:50|104367.5|104317.5|104354.6|104329.6|104371.3|104333.1|104352.1|104316.7|39
1727270640000|2024-09-25 13:24:00|104355.5|104330.5|104358.6|104333.6|104358.6|104333.6|104350.1|104325.1|45
1727270650000|2024-09-25 13:24:10|104359|104334|104358.1|104333.1|104362.2|104337.2|104357.4|104332.4|42
1727270660000|2024-09-25 13:24:20|104358|104333|104355.4|104330.4|104358.3|104333.3|104353.3|104328.3|35
1727270670000|2024-09-25 13:24:30|104356.1|104331.1|104350.6|104325.6|104356.1|104331.1|104348.1|104323.1|42
1727270680000|2024-09-25 13:24:40|104350.9|104325.9|104352.6|104327.6|104355.8|104330.8|104345|104320|45
1727270690000|2024-09-25 13:24:50|104352.4|104327.4|104358|104333|104359.6|104334.6|104352.4|104327.4|38
1727270700000|2024-09-25 13:25:00|104357.8|104332.8|104360.5|104335.5|104360.7|104335.7|104354.8|104329.8|35
1727270710000|2024-09-25 13:25:10|104358.9|104333.9|104355.4|104330.4|104365.7|104340.7|104355.2|104330.2|32
1727270720000|2024-09-25 13:25:20|104356|104331|104357|104332|104359.2|104334.2|104355.8|104330.8|27
1727270730000|2024-09-25 13:25:30|104356.9|104331.9|104355.6|104330.6|104359|104334|104355.3|104330.3|33
1727270740000|2024-09-25 13:25:40|104355.2|104330.2|104323.1|104298.1|104357.4|104332.4|104323.1|104298.1|30
1727270750000|2024-09-25 13:25:50|104322.8|104297.8|104329.7|104304.7|104332|104307|104320.1|104295.1|34
1727270760000|2024-09-25 13:26:00|104328.4|104303.4|104326|104301|104328.4|104303.4|104319.8|104294.8|42
1727270770000|2024-09-25 13:26:10|104325.6|104300.6|104327.1|104302.1|104327.8|104302.8|104319.7|104294.7|33
1727270780000|2024-09-25 13:26:20|104327.3|104302.3|104323.6|104298.6|104327.5|104302.5|104323.1|104298.1|18
1727270790000|2024-09-25 13:26:30|104323.1|104298.1|104321.5|104296.5|104323.1|104298.1|104315.6|104290.6|28
1727270800000|2024-09-25 13:26:40|104322.2|104297.2|104328.7|104303.7|104332.6|104307.6|104322.2|104297.2|34
1727270810000|2024-09-25 13:26:50|104328.8|104303.8|104329|104304|104334|104309|104326.5|104301.5|39
1727270820000|2024-09-25 13:27:00|104328.9|104303.9|104315.1|104265.1|104328.9|104303.9|104308.3|104260|44
1727270830000|2024-09-25 13:27:10|104315.4|104265.4|104312.2|104262.2|104315.4|104265.4|104309.5|104259.5|40
1727270840000|2024-09-25 13:27:20|104312.5|104262.5|104312.6|104262.6|104322.3|104272.3|104312.5|104262.5|34
1727270850000|2024-09-25 13:27:30|104313.6|104263.6|104282.1|104232.1|104313.6|104263.6|104280.7|104230.7|51
1727270860000|2024-09-25 13:27:40|104282.2|104232.2|104291.6|104241.6|104294.8|104244.8|104280.1|104230.1|40
1727270870000|2024-09-25 13:27:50|104291.7|104241.7|104289.8|104239.8|104293.7|104243.7|104289.4|104239.4|42
1727270880000|2024-09-25 13:28:00|104289.3|104239.3|104287.3|104237.3|104291.1|104241.1|104284.9|104234.9|36
1727270890000|2024-09-25 13:28:10|104287.5|104237.5|104282.6|104232.6|104287.5|104237.5|104277|104227|43
1727270900000|2024-09-25 13:28:20|104279.1|104229.1|104266|104216|104279.1|104229.1|104247.4|104201.1|53
1727270910000|2024-09-25 13:28:30|104266.2|104216.2|104287.2|104237.2|104297.8|104247.8|104266.2|104216.2|44
1727270920000|2024-09-25 13:28:40|104286.5|104236.5|104291.5|104241.5|104291.6|104241.6|104259.9|104209.9|37
1727270930000|2024-09-25 13:28:50|104292.2|104242.2|104291.1|104241.1|104292.2|104242.2|104289.1|104239.1|27
1727270940000|2024-09-25 13:29:00|104290.8|104240.8|104302.8|104252.8|104303.4|104253.4|104267|104217|59
1727270950000|2024-09-25 13:29:10|104303|104253|104314.9|104264.9|104315.3|104265.3|104303|104253|41
1727270960000|2024-09-25 13:29:20|104315.2|104265.2|104308.7|104258.7|104320.2|104270.2|104307.5|104257.5|41
1727270970000|2024-09-25 13:29:30|104308.4|104258.4|104317.7|104267.7|104318.3|104268.3|104308.4|104258.4|35
1727270980000|2024-09-25 13:29:40|104318.1|104268.1|104313.3|104263.3|104319.2|104269.2|104312.5|104262.5|28
1727270990000|2024-09-25 13:29:50|104316.1|104266.1|104320.3|104270.3|104321.5|104271.5|104316.1|104266.1|30
1727271000000|2024-09-25 13:30:00|104318.2|104268.2|104323|104273|104324.1|104274.1|104309.3|104259.3|44
1727271010000|2024-09-25 13:30:10|104322.1|104272.1|104321.3|104271.3|104322.1|104272.1|104313.7|104263.7|51
1727271020000|2024-09-25 13:30:20|104322.6|104272.6|104338.6|104288.6|104349.6|104310.8|104322.6|104272.6|53
1727271030000|2024-09-25 13:30:30|104338.3|104288.3|104327.9|104277.9|104338.9|104288.9|104321.8|104271.8|47
1727271040000|2024-09-25 13:30:40|104328.6|104278.6|104335.1|104285.1|104335.1|104285.1|104328.6|104278.6|30
1727271050000|2024-09-25 13:30:50|104334.8|104284.8|104322|104272|104335.7|104285.7|104322|104272|44
1727271060000|2024-09-25 13:31:00|104322.5|104272.5|104334.8|104284.8|104335.5|104285.5|104321.3|104271.3|41
1727271070000|2024-09-25 13:31:10|104334.5|104284.5|104337.8|104287.8|104338.7|104288.7|104322.3|104272.3|47
1727271080000|2024-09-25 13:31:20|104339.4|104289.4|104337.6|104287.6|104347.1|104297.1|104337.6|104287.6|46
1727271090000|2024-09-25 13:31:30|104338|104288|104343.4|104293.4|104344.2|104294.2|104338|104288|41
1727271100000|2024-09-25 13:31:40|104342.9|104292.9|104344.9|104294.9|104353.4|104303.4|104342.9|104292.9|42
1727271110000|2024-09-25 13:31:50|104344.1|104294.1|104337.8|104287.8|104344.9|104294.9|104337.8|104287.8|31
1727271120000|2024-09-25 13:32:00|104338|104288|104323.3|104273.3|104338.1|104288.1|104320.5|104270.5|49
1727271130000|2024-09-25 13:32:10|104324.1|104274.1|104327.3|104277.3|104332.9|104282.9|104323.8|104273.8|43
1727271140000|2024-09-25 13:32:20|104327.4|104277.4|104328.9|104278.9|104330.3|104280.3|104327.4|104277.4|17
1727271150000|2024-09-25 13:32:30|104328.8|104278.8|104325.6|104275.6|104330.3|104280.3|104323.5|104273.5|27
1727271160000|2024-09-25 13:32:40|104326|104276|104330.5|104280.5|104332.4|104282.4|104325.9|104275.9|34
1727271170000|2024-09-25 13:32:50|104330.9|104280.9|104325|104275|104330.9|104280.9|104322|104272|28
1727271180000|2024-09-25 13:33:00|104325.4|104275.4|104325.9|104275.9|104327.8|104277.8|104321.9|104271.9|39
1727271190000|2024-09-25 13:33:10|104326.1|104276.1|104330.5|104280.5|104331.1|104281.1|104326|104276|28
1727271200000|2024-09-25 13:33:20|104333.1|104283.1|104340.3|104290.3|104342|104292|104332.2|104282.2|41
1727271210000|2024-09-25 13:33:30|104340.2|104290.2|104343.3|104293.3|104345.1|104295.1|104338.9|104288.9|39
1727271220000|2024-09-25 13:33:40|104342.9|104292.9|104345.5|104295.5|104347.1|104297.1|104342.6|104292.6|35
1727271230000|2024-09-25 13:33:50|104343.7|104293.7|104336.1|104286.1|104345.4|104295.4|104336.1|104286.1|36
1727271240000|2024-09-25 13:34:00|104335.3|104285.3|104337.9|104287.9|104337.9|104287.9|104323|104273|43
1727271250000|2024-09-25 13:34:10|104338.3|104288.3|104341.4|104291.4|104345.8|104295.8|104338.3|104288.3|37
1727271260000|2024-09-25 13:34:20|104340.7|104290.7|104340.3|104290.3|104340.7|104290.7|104334.3|104284.3|32
1727271270000|2024-09-25 13:34:30|104340.9|104290.9|104341.4|104291.4|104343.2|104293.2|104338.6|104288.6|36
1727271280000|2024-09-25 13:34:40|104341.9|104291.9|104343.3|104293.3|104345.9|104295.9|104339.1|104289.1|43
1727271290000|2024-09-25 13:34:50|104342.8|104292.8|104337|104287|104342.8|104292.8|104335.7|104285.7|40
1727271300000|2024-09-25 13:35:00|104337.2|104287.2|104333.2|104283.2|104337.2|104287.2|104325.4|104275.4|44
1727271310000|2024-09-25 13:35:10|104332.9|104282.9|104331.9|104281.9|104336.5|104286.5|104331.2|104281.2|33
1727271320000|2024-09-25 13:35:20|104332.2|104282.2|104332.2|104282.2|104333.6|104283.6|104325.9|104275.9|29
1727271330000|2024-09-25 13:35:30|104332.5|104282.5|104334.3|104284.3|104336.1|104286.1|104330.9|104280.9|30
1727271340000|2024-09-25 13:35:40|104334.4|104284.4|104327.3|104277.3|104334.9|104284.9|104326.1|104276.1|25
1727271350000|2024-09-25 13:35:50|104328.2|104278.2|104330.3|104280.3|104331.2|104281.2|104326.8|104276.8|33
1727271360000|2024-09-25 13:36:00|104329.9|104279.9|104330.4|104280.4|104338.4|104288.4|104327.1|104277.1|37
1727271370000|2024-09-25 13:36:10|104330.5|104280.5|104329.9|104279.9|104337.5|104287.5|104328.6|104278.6|41
1727271380000|2024-09-25 13:36:20|104330.2|104280.2|104329.5|104279.5|104333.7|104283.7|104320.1|104270.1|40
1727271390000|2024-09-25 13:36:30|104329.6|104279.6|104361|104311|104365|104315|104325.8|104279.6|45
1727271400000|2024-09-25 13:36:40|104361.2|104311.2|104352.6|104302.6|104362.6|104312.6|104349.7|104299.7|52
1727271410000|2024-09-25 13:36:50|104352.3|104302.3|104354.9|104304.9|104358.7|104308.7|104352.3|104302.3|42
1727271420000|2024-09-25 13:37:00|104354.8|104304.8|104347.9|104297.9|104355.5|104305.5|104347.9|104297.9|44
1727271430000|2024-09-25 13:37:10|104347.7|104297.7|104349.4|104299.4|104352.3|104302.3|104347.7|104297.7|34
1727271440000|2024-09-25 13:37:20|104349.7|104299.7|104357.3|104307.3|104357.3|104307.3|104349.4|104299.4|36
1727271450000|2024-09-25 13:37:30|104357.7|104307.7|104355.7|104305.7|104372|104322|104355.7|104305.7|40
1727271460000|2024-09-25 13:37:40|104353.1|104303.1|104352.4|104302.4|104354.1|104304.1|104350.4|104300.4|33
1727271470000|2024-09-25 13:37:50|104352.3|104302.3|104352.2|104302.2|104354|104304|104351.2|104301.2|21
1727271480000|2024-09-25 13:38:00|104352|104302|104341.9|104316.9|104352.5|104316.9|104339.4|104301.6|24
1727271490000|2024-09-25 13:38:10|104343|104318|104344.1|104319.1|104354.3|104329.3|104341.5|104316.5|43
1727271500000|2024-09-25 13:38:20|104344|104319|104357.1|104332.1|104357.3|104332.3|104343.8|104318.8|48
1727271510000|2024-09-25 13:38:30|104357.3|104332.3|104353.7|104328.7|104358.3|104333.3|104352|104327|46
1727271520000|2024-09-25 13:38:40|104354.1|104329.1|104347.9|104322.9|104355.7|104330.7|104347.9|104322.9|37
1727271530000|2024-09-25 13:38:50|104347.8|104322.8|104348.7|104323.7|104349|104324|104347.4|104322.4|19
1727271540000|2024-09-25 13:39:00|104348.3|104323.3|104314.8|104289.8|104348.5|104323.5|104293.9|104268.9|40
1727271550000|2024-09-25 13:39:10|104315.3|104290.3|104315.2|104290.2|104322.2|104297.2|104309.4|104284.4|42
1727271560000|2024-09-25 13:39:20|104315|104290|104298.8|104273.8|104315|104290|104294.5|104269.5|37
1727271570000|2024-09-25 13:39:30|104298.5|104273.5|104295.8|104270.8|104299.8|104274.8|104295.8|104270.8|40
1727271580000|2024-09-25 13:39:40|104295.4|104270.4|104286.5|104261.5|104295.4|104270.4|104284.2|104259.2|33
1727271590000|2024-09-25 13:39:50|104288.1|104263.1|104290.2|104265.2|104292.4|104267.4|104288.1|104263.1|33
1727271600000|2024-09-25 13:40:00|104289.8|104264.8|104275.7|104250.7|104291.2|104266.2|104275.7|104250.7|48
1727271610000|2024-09-25 13:40:10|104275.6|104250.6|104282.5|104257.5|104285.1|104260.1|104273.5|104248.5|30
1727271620000|2024-09-25 13:40:20|104282.9|104257.9|104291|104266|104293.7|104268.7|104282.9|104257.9|41
1727271630000|2024-09-25 13:40:30|104291.8|104266.8|104296.8|104271.8|104299.8|104274.8|104291.8|104266.8|41
1727271640000|2024-09-25 13:40:40|104296.9|104271.9|104299.2|104274.2|104299.2|104274.2|104292.2|104267.2|38
1727271650000|2024-09-25 13:40:50|104299.6|104274.6|104298.3|104273.3|104302.1|104277.1|104293.3|104268.3|30
1727271660000|2024-09-25 13:41:00|104298.6|104273.6|104288.6|104263.6|104303.4|104278.4|104288.1|104263.1|30
1727271670000|2024-09-25 13:41:10|104288.2|104263.2|104310.2|104285.2|104310.4|104285.4|104288.2|104263.2|44
1727271680000|2024-09-25 13:41:20|104310.5|104285.5|104301.4|104276.4|104310.5|104285.5|104301|104276|27
1727271690000|2024-09-25 13:41:30|104301.5|104276.5|104296.7|104271.7|104303.4|104278.4|104289.6|104264.6|40
1727271700000|2024-09-25 13:41:40|104296.8|104271.8|104315.8|104290.8|104317.7|104292.7|104289|104264|45
1727271710000|2024-09-25 13:41:50|104315.4|104290.4|104341.4|104291.4|104349.2|104309.1|104311.3|104286.3|56
1727271720000|2024-09-25 13:42:00|104342|104292|104351.5|104326.5|104360.8|104335.8|104336.9|104292|58
1727271730000|2024-09-25 13:42:10|104350.6|104325.6|104358.2|104333.2|104358.2|104333.2|104347.7|104322.7|40
1727271740000|2024-09-25 13:42:20|104368.3|104343.3|104363.1|104338.1|104377.4|104352.4|104361.6|104336.6|42
1727271750000|2024-09-25 13:42:30|104363.3|104338.3|104387.2|104362.2|104398|104373|104363.2|104338.2|38
1727271760000|2024-09-25 13:42:40|104387.4|104362.4|104385.1|104360.1|104391|104366|104384.1|104359.1|48
1727271770000|2024-09-25 13:42:50|104385.4|104360.4|104377|104352|104389.2|104364.2|104376.6|104351.6|41
1727271780000|2024-09-25 13:43:00|104377.1|104352.1|104371.9|104346.9|104378.7|104353.7|104358.3|104333.3|50
1727271790000|2024-09-25 13:43:10|104371.7|104346.7|104357.6|104332.6|104371.7|104346.7|104355.9|104330.9|47
1727271800000|2024-09-25 13:43:20|104354.2|104329.2|104357.3|104332.3|104359.7|104334.7|104345.2|104320.2|38
1727271810000|2024-09-25 13:43:30|104356.8|104331.8|104350.7|104325.7|104356.8|104331.8|104347|104322|25
1727271820000|2024-09-25 13:43:40|104350.4|104325.4|104357|104332|104357|104332|104342.9|104317.9|27
1727271830000|2024-09-25 13:43:50|104356|104331|104353.7|104328.7|104356.3|104331.3|104352.8|104327.8|36
1727271840000|2024-09-25 13:44:00|104353.4|104328.4|104355.5|104330.5|104359.4|104334.4|104352.1|104327.1|39
1727271850000|2024-09-25 13:44:10|104355.1|104330.1|104354.6|104329.6|104365.5|104340.5|104349.1|104324.1|42
1727271860000|2024-09-25 13:44:20|104354.4|104329.4|104353.3|104328.3|104354.4|104329.4|104345.9|104320.9|33
1727271870000|2024-09-25 13:44:30|104354.1|104329.1|104361.2|104336.2|104364.9|104339.9|104354.1|104329.1|33
1727271880000|2024-09-25 13:44:40|104360.9|104335.9|104342.8|104317.8|104360.9|104335.9|104341.1|104316.1|41
1727271890000|2024-09-25 13:44:50|104343.6|104318.6|104339.2|104314.2|104347.2|104322.2|104324.2|104299.2|42
1727271900000|2024-09-25 13:45:00|104339.4|104314.4|104287.9|104262.9|104339.4|104314.4|104284.6|104259.6|58
1727271910000|2024-09-25 13:45:10|104288.9|104263.9|104309.8|104284.8|104309.8|104284.8|104285|104260|59
1727271920000|2024-09-25 13:45:20|104307.8|104282.8|104294.4|104269.4|104307.8|104282.8|104292.8|104267.8|44
1727271930000|2024-09-25 13:45:30|104295.3|104270.3|104298.7|104273.7|104301.1|104276.1|104293.5|104268.5|34
1727271940000|2024-09-25 13:45:40|104298.6|104273.6|104319.4|104294.4|104319.5|104294.5|104298.3|104273.3|29
1727271950000|2024-09-25 13:45:50|104319.3|104294.3|104312.9|104287.9|104321.4|104296.4|104312.9|104287.9|32
1727271960000|2024-09-25 13:46:00|104312.3|104287.3|104300.6|104275.6|104312.3|104287.3|104300.6|104275.6|42
1727271970000|2024-09-25 13:46:10|104299.1|104274.1|104288.2|104263.2|104299.1|104274.1|104287.7|104262.7|36
1727271980000|2024-09-25 13:46:20|104287.6|104262.6|104292.5|104267.5|104305.3|104280.3|104283.4|104258.4|48
1727271990000|2024-09-25 13:46:30|104292|104267|104293.1|104268.1|104293.6|104268.6|104286.6|104261.6|29
1727272000000|2024-09-25 13:46:40|104293.2|104268.2|104308.3|104283.3|104309.1|104284.1|104293.1|104268.1|31
1727272010000|2024-09-25 13:46:50|104308|104283|104340.2|104315.2|104340.6|104315.6|104308|104283|25
1727272020000|2024-09-25 13:47:00|104340.5|104315.5|104333|104308|104340.5|104315.5|104332.8|104307.8|28
1727272030000|2024-09-25 13:47:10|104333.2|104308.2|104326.6|104301.6|104333.2|104308.2|104326.6|104301.6|30
1727272040000|2024-09-25 13:47:20|104326.9|104301.9|104339.2|104314.2|104343.4|104318.4|104324.1|104299.1|41
1727272050000|2024-09-25 13:47:30|104339.1|104314.1|104344.4|104319.4|104347.2|104322.2|104336.2|104311.2|55
1727272060000|2024-09-25 13:47:40|104344.8|104319.8|104363|104338|104363|104338|104344.8|104319.8|38
1727272070000|2024-09-25 13:47:50|104363.7|104338.7|104364.8|104339.8|104375.2|104350.2|104363.7|104338.7|38
1727272080000|2024-09-25 13:48:00|104364.5|104339.5|104377.3|104352.3|104381.9|104356.9|104359.7|104334.7|49
1727272090000|2024-09-25 13:48:10|104378.3|104353.3|104362.4|104337.4|104378.5|104353.5|104360.2|104335.2|44
1727272100000|2024-09-25 13:48:20|104362.3|104337.3|104371.8|104346.8|104372.4|104347.4|104355.2|104330.2|34
1727272110000|2024-09-25 13:48:30|104371.6|104346.6|104372.3|104347.3|104376.9|104351.9|104366.4|104341.4|43
1727272120000|2024-09-25 13:48:40|104373.3|104348.3|104382.8|104357.8|104385.7|104360.7|104371.7|104346.7|52
1727272130000|2024-09-25 13:48:50|104382.4|104357.4|104387.1|104362.1|104387.8|104362.8|104380.8|104355.8|44
1727272140000|2024-09-25 13:49:00|104387|104362|104377|104352|104389.7|104364.7|104372.7|104347.7|40
1727272150000|2024-09-25 13:49:10|104377.4|104352.4|104398|104373|104399.1|104374.1|104377.4|104352.4|34
1727272160000|2024-09-25 13:49:20|104398.1|104373.1|104399.3|104374.3|104403.9|104378.9|104396.1|104371.1|48
1727272170000|2024-09-25 13:49:30|104400|104375|104408.6|104383.6|104416.4|104391.4|104399.8|104374.8|46
1727272180000|2024-09-25 13:49:40|104408.9|104383.9|104406.7|104381.7|104412.1|104387.1|104404.1|104379.1|49
1727272190000|2024-09-25 13:49:50|104407|104382|104415.7|104390.7|104424.4|104399.4|104406.7|104381.7|35
1727272200000|2024-09-25 13:50:00|104416.5|104391.5|104408.3|104383.3|104416.9|104391.9|104407.9|104382.9|41
1727272210000|2024-09-25 13:50:10|104408.5|104383.5|104405.9|104380.9|104416.5|104391.5|104402.8|104377.8|44
1727272220000|2024-09-25 13:50:20|104406.9|104381.9|104435.3|104410.3|104437|104412|104406.3|104381.3|38
1727272230000|2024-09-25 13:50:30|104434.8|104409.8|104428.1|104403.1|104436.2|104411.2|104424.8|104399.8|45
1727272240000|2024-09-25 13:50:40|104428.4|104403.4|104424|104399|104428.6|104403.6|104422|104397|28
1727272250000|2024-09-25 13:50:50|104424.1|104399.1|104413|104388|104424.1|104399.1|104412.4|104387.4|39
1727272260000|2024-09-25 13:51:00|104412.8|104387.8|104423.6|104398.6|104427.9|104402.9|104402.1|104377.1|48
1727272270000|2024-09-25 13:51:10|104423.3|104398.3|104417.4|104392.4|104423.6|104398.6|104416.8|104391.8|36
1727272280000|2024-09-25 13:51:20|104418.4|104393.4|104418.4|104393.4|104418.4|104393.4|104412.9|104387.9|24
1727272290000|2024-09-25 13:51:30|104417.5|104392.5|104418.7|104393.7|104419.3|104394.3|104415.9|104390.9|26
1727272300000|2024-09-25 13:51:40|104418.5|104393.5|104422.4|104397.4|104422.5|104397.5|104417.9|104392.9|34
1727272310000|2024-09-25 13:51:50|104421.8|104396.8|104415.8|104390.8|104421.8|104396.8|104415.3|104390.3|28
1727272320000|2024-09-25 13:52:00|104415.6|104390.6|104409.3|104384.3|104417.1|104392.1|104406.9|104381.9|45
1727272330000|2024-09-25 13:52:10|104409.6|104384.6|104408.4|104383.4|104409.6|104384.6|104406.4|104381.4|21
1727272340000|2024-09-25 13:52:20|104407.5|104382.5|104396.9|104371.9|104407.5|104382.5|104394.4|104369.4|30
1727272350000|2024-09-25 13:52:30|104396.7|104371.7|104392|104367|104397.1|104372.1|104385.6|104360.6|29
1727272360000|2024-09-25 13:52:40|104392.5|104367.5|104397.6|104372.6|104399.1|104374.1|104388.2|104363.2|38
1727272370000|2024-09-25 13:52:50|104401.3|104376.3|104388.6|104363.6|104403.4|104378.4|104388.6|104363.6|30
1727272380000|2024-09-25 13:53:00|104388.2|104363.2|104381.6|104356.6|104388.2|104363.2|104370.8|104345.8|43
1727272390000|2024-09-25 13:53:10|104381.7|104356.7|104406|104381|104406|104381|104379.9|104354.9|44
1727272400000|2024-09-25 13:53:20|104407|104382|104403.1|104378.1|104410.5|104385.5|104402.1|104377.1|34
1727272410000|2024-09-25 13:53:30|104402.6|104377.6|104418.2|104393.2|104419.1|104394.1|104402.6|104377.6|40
1727272420000|2024-09-25 13:53:40|104418|104393|104415.9|104390.9|104419.6|104394.6|104402.4|104377.4|39
1727272430000|2024-09-25 13:53:50|104415.8|104390.8|104413.3|104388.3|104415.8|104390.8|104410|104385|35
1727272440000|2024-09-25 13:54:00|104413.1|104388.1|104410.7|104385.7|104414.8|104389.8|104410.1|104385.1|29
1727272450000|2024-09-25 13:54:10|104410.4|104385.4|104410|104385|104419|104394|104406.8|104381.8|43
1727272460000|2024-09-25 13:54:20|104409.8|104384.8|104416.1|104391.1|104417.2|104392.2|104405.9|104380.9|37
1727272470000|2024-09-25 13:54:30|104416.4|104391.4|104413.7|104388.7|104416.6|104391.6|104409.3|104384.3|34
1727272480000|2024-09-25 13:54:40|104412.7|104387.7|104404.5|104379.5|104412.7|104387.7|104404.3|104379.3|23
1727272490000|2024-09-25 13:54:50|104404.7|104379.7|104414.1|104389.1|104414.1|104389.1|104404.7|104379.7|30
1727272500000|2024-09-25 13:55:00|104414.5|104389.5|104418.3|104393.3|104421|104396|104408.9|104383.9|35
1727272510000|2024-09-25 13:55:10|104419|104394|104445.9|104420.9|104450.8|104425.8|104418|104393|56
1727272520000|2024-09-25 13:55:20|104445.8|104420.8|104453.4|104428.4|104458.4|104433.4|104444.5|104419.5|39
1727272530000|2024-09-25 13:55:30|104453.6|104428.6|104469.3|104444.3|104473.3|104448.3|104452.8|104427.8|33
1727272540000|2024-09-25 13:55:40|104468.9|104443.9|104477.1|104452.1|104480.3|104455.3|104467.7|104442.7|45
1727272550000|2024-09-25 13:55:50|104477.7|104452.7|104473|104448|104481|104456|104472.2|104447.2|49
1727272560000|2024-09-25 13:56:00|104474.1|104449.1|104477.3|104452.3|104483.7|104458.7|104471.3|104446.3|41
1727272570000|2024-09-25 13:56:10|104477.1|104452.1|104472.5|104447.5|104477.1|104452.1|104472.1|104447.1|33
1727272580000|2024-09-25 13:56:20|104472.8|104447.8|104488.7|104463.7|104489.6|104464.6|104472.6|104447.6|46
1727272590000|2024-09-25 13:56:30|104487.4|104462.4|104497.5|104472.5|104501.9|104476.9|104487.4|104462.4|40
1727272600000|2024-09-25 13:56:40|104497.7|104472.7|104498.5|104473.5|104505|104480|104495.4|104470.4|48
1727272610000|2024-09-25 13:56:50|104498.8|104473.8|104484.9|104459.9|104499.4|104474.4|104478.4|104453.4|55
1727272620000|2024-09-25 13:57:00|104485.1|104460.1|104502.4|104477.4|104502.4|104477.4|104483.7|104458.7|49
1727272630000|2024-09-25 13:57:10|104502.7|104477.7|104532.5|104507.5|104536.1|104511.1|104502.7|104477.7|51
1727272640000|2024-09-25 13:57:20|104532.3|104507.3|104532|104507|104533.6|104508.6|104522.2|104497.2|50
1727272650000|2024-09-25 13:57:30|104539.1|104514.1|104533.6|104508.6|104547.1|104522.1|104528|104503|36
1727272660000|2024-09-25 13:57:40|104533.1|104508.1|104534.8|104509.8|104535.2|104510.2|104526.8|104501.8|42
1727272670000|2024-09-25 13:57:50|104535.1|104510.1|104533|104508|104539|104514|104531.2|104506.2|48
1727272680000|2024-09-25 13:58:00|104532.4|104507.4|104541.1|104516.1|104542.1|104517.1|104527.2|104502.2|37
1727272690000|2024-09-25 13:58:10|104542.6|104517.6|104552.9|104527.9|104553.2|104528.2|104541.7|104516.7|36
1727272700000|2024-09-25 13:58:20|104556.4|104531.4|104553.6|104528.6|104559.7|104534.7|104552.8|104527.8|34
1727272710000|2024-09-25 13:58:30|104553.3|104528.3|104564.9|104539.9|104568.3|104543.3|104548.4|104523.4|52
1727272720000|2024-09-25 13:58:40|104565.5|104540.5|104579|104529|104579.9|104543.3|104560.3|104528.2|52
1727272730000|2024-09-25 13:58:50|104578.7|104528.7|104607.7|104557.7|104607.7|104557.7|104577|104527|49
1727272740000|2024-09-25 13:59:00|104607.8|104557.8|104605.4|104555.4|104609.4|104559.4|104601.3|104551.3|55
1727272750000|2024-09-25 13:59:10|104605.2|104555.2|104622.3|104572.3|104622.7|104572.7|104603.4|104553.4|49
1727272760000|2024-09-25 13:59:20|104622.4|104572.4|104614.4|104564.4|104622.4|104572.4|104614.1|104564.1|44
1727272770000|2024-09-25 13:59:30|104614|104564|104626.4|104576.4|104629|104579|104612.8|104562.8|54
1727272780000|2024-09-25 13:59:40|104625.6|104575.6|104576.3|104526.3|104625.6|104575.6|104570.1|104520.1|70
1727272790000|2024-09-25 13:59:50|104578|104528|104580|104530|104588.3|104538.3|104578|104528|60
1727272800000|2024-09-25 14:00:00|104583.3|104533.3|104598.8|104548.8|104598.8|104548.8|104583.3|104533.3|50
1727272810000|2024-09-25 14:00:10|104599.6|104549.6|104652.2|104602.2|104669.4|104619.4|104599.6|104549.6|52
1727272820000|2024-09-25 14:00:20|104653.8|104603.8|104689.4|104639.4|104690.7|104640.7|104640.7|104590.7|64
1727272830000|2024-09-25 14:00:30|104693.5|104643.5|104682.5|104632.5|104705.6|104655.6|104670.2|104620.2|59
1727272840000|2024-09-25 14:00:40|104683.3|104633.3|104702.9|104652.9|104706.6|104656.6|104680|104630|62
1727272850000|2024-09-25 14:00:50|104716.8|104666.8|104734.9|104684.9|104743.8|104701.2|104716.8|104666.8|75
1727272860000|2024-09-25 14:01:00|104735.6|104685.6|104743.9|104693.9|104751.7|104701.7|104717.3|104667.3|69
1727272870000|2024-09-25 14:01:10|104743.3|104693.3|104746.2|104696.2|104752.7|104702.7|104738.7|104688.7|67
1727272880000|2024-09-25 14:01:20|104746.5|104696.5|104745.7|104695.7|104748.9|104704.6|104727.2|104683.4|49
1727272890000|2024-09-25 14:01:30|104746.2|104696.2|104752.1|104702.1|104754.1|104704.1|104742.3|104692.3|57
1727272900000|2024-09-25 14:01:40|104752.4|104702.4|104801.4|104751.4|104812.4|104762.4|104752.4|104702.4|62
1727272910000|2024-09-25 14:01:50|104800.2|104750.2|104800.5|104750.5|104825.6|104775.6|104798.7|104748.7|70
1727272920000|2024-09-25 14:02:00|104801|104751|104743.6|104693.6|104802.9|104752.9|104743.3|104693.3|67
1727272930000|2024-09-25 14:02:10|104744.1|104694.1|104726.3|104676.3|104751.3|104701.3|104726.3|104676.3|56
1727272940000|2024-09-25 14:02:20|104726.2|104676.2|104744.9|104694.9|104754.3|104704.3|104724.8|104674.8|76
1727272950000|2024-09-25 14:02:30|104744.7|104694.7|104703.3|104653.3|104745|104695|104702.3|104652.3|74
1727272960000|2024-09-25 14:02:40|104702.8|104652.8|104698.3|104648.3|104702.8|104652.8|104693.5|104643.5|72
1727272970000|2024-09-25 14:02:50|104704.9|104654.9|104671|104621|104705.9|104655.9|104671|104621|61
1727272980000|2024-09-25 14:03:00|104669.5|104619.5|104669.7|104619.7|104681.5|104631.5|104657.4|104607.4|55
1727272990000|2024-09-25 14:03:10|104669.6|104619.6|104691.7|104641.7|104691.7|104641.7|104667|104617|48
1727273000000|2024-09-25 14:03:20|104692.1|104642.1|104675.8|104625.8|104692.5|104642.5|104674.9|104624.9|42
1727273010000|2024-09-25 14:03:30|104676.6|104626.6|104678.7|104628.7|104685.8|104635.8|104676.6|104626.6|37
1727273020000|2024-09-25 14:03:40|104678.4|104628.4|104750.6|104700.6|104754|104704|104676.1|104626.1|58
1727273030000|2024-09-25 14:03:50|104750.3|104700.3|104731.8|104681.8|104750.4|104700.4|104717.6|104667.6|62
1727273040000|2024-09-25 14:04:00|104730.3|104680.3|104730.7|104680.7|104735.1|104685.1|104722.5|104672.5|49
1727273050000|2024-09-25 14:04:10|104731.3|104681.3|104732.5|104682.5|104736.1|104686.1|104731.1|104681.1|20
1727273060000|2024-09-25 14:04:20|104732.4|104682.4|104725.1|104675.1|104732.4|104682.4|104716.3|104666.3|27
1727273070000|2024-09-25 14:04:30|104725|104675|104704.7|104654.7|104725|104675|104703|104653|34
1727273080000|2024-09-25 14:04:40|104704.3|104654.3|104701.6|104651.6|104705.9|104655.9|104697.5|104647.5|39
1727273090000|2024-09-25 14:04:50|104701.7|104651.7|104691.4|104641.4|104701.8|104651.8|104688.4|104638.4|36
1727273100000|2024-09-25 14:05:00|104692.2|104642.2|104724.3|104674.3|104727.9|104677.9|104691.8|104641.8|30
1727273110000|2024-09-25 14:05:10|104724|104674|104726.7|104701.7|104726.7|104701.7|104708.2|104670.2|33
1727273120000|2024-09-25 14:05:20|104728.7|104703.7|104743.8|104718.8|104751.9|104726.9|104728.7|104703.7|40
1727273130000|2024-09-25 14:05:30|104744.7|104719.7|104754.2|104729.2|104758.3|104733.3|104743.9|104718.9|31
1727273140000|2024-09-25 14:05:40|104754.6|104729.6|104741|104691|104754.7|104729.7|104721|104684.4|50
1727273150000|2024-09-25 14:05:50|104740.5|104690.5|104741|104691|104742.8|104692.8|104739.6|104689.6|34
1727273160000|2024-09-25 14:06:00|104740.9|104690.9|104746.3|104696.3|104746.7|104696.7|104727.1|104677.1|47
1727273170000|2024-09-25 14:06:10|104745.6|104695.6|104745.5|104695.5|104748.4|104698.4|104741.2|104691.2|31
1727273180000|2024-09-25 14:06:20|104746.3|104696.3|104711.5|104686.5|104746.3|104698.3|104709.9|104684.9|44
1727273190000|2024-09-25 14:06:30|104709.8|104684.8|104718.4|104693.4|104722.6|104697.6|104709.8|104684.8|31
1727273200000|2024-09-25 14:06:40|104717.1|104692.1|104722.8|104697.8|104722.9|104697.9|104717.1|104692.1|32
1727273210000|2024-09-25 14:06:50|104722.9|104697.9|104721.9|104696.9|104727.2|104702.2|104714.7|104689.7|47
1727273220000|2024-09-25 14:07:00|104722.3|104697.3|104723.5|104698.5|104729.5|104704.5|104719.4|104694.4|43
1727273230000|2024-09-25 14:07:10|104723.3|104698.3|104768.6|104718.6|104768.6|104718.6|104723.3|104698.3|42
1727273240000|2024-09-25 14:07:20|104768.3|104718.3|104790.2|104740.2|104792.4|104746.1|104761.6|104716.9|48
1727273250000|2024-09-25 14:07:30|104789.6|104739.6|104763.1|104713.1|104789.6|104739.6|104761.9|104711.9|37
1727273260000|2024-09-25 14:07:40|104762.7|104712.7|104756.2|104706.2|104764.9|104714.9|104756.2|104706.2|28
1727273270000|2024-09-25 14:07:50|104756.3|104706.3|104755.9|104705.9|104760.4|104710.4|104752.8|104702.8|43
1727273280000|2024-09-25 14:08:00|104755.6|104705.6|104749.2|104699.2|104756.5|104706.5|104748.5|104698.5|36
1727273290000|2024-09-25 14:08:10|104751.6|104701.6|104731.4|104681.4|104751.6|104703.8|104719.3|104681.4|35
1727273300000|2024-09-25 14:08:20|104731|104681|104739.7|104689.7|104754|104704|104731|104681|55
1727273310000|2024-09-25 14:08:30|104744.8|104694.8|104744|104694|104745.1|104695.1|104738.9|104688.9|38
1727273320000|2024-09-25 14:08:40|104743.6|104693.6|104745.9|104695.9|104748.8|104698.8|104740.8|104690.8|50
1727273330000|2024-09-25 14:08:50|104745.8|104695.8|104725.3|104700.3|104749|104704.9|104724.9|104693.5|39
1727273340000|2024-09-25 14:09:00|104725.2|104700.2|104732.5|104707.5|104735.6|104710.6|104725.1|104700.1|50
1727273350000|2024-09-25 14:09:10|104731.7|104706.7|104719.3|104694.3|104731.7|104706.7|104719.3|104694.3|34
1727273360000|2024-09-25 14:09:20|104718.9|104693.9|104711.7|104686.7|104718.9|104693.9|104711.7|104686.7|35
1727273370000|2024-09-25 14:09:30|104711|104686|104722.5|104697.5|104727.1|104702.1|104710.5|104685.5|37
1727273380000|2024-09-25 14:09:40|104722.2|104697.2|104734|104709|104734|104709|104721.9|104696.9|25
1727273390000|2024-09-25 14:09:50|104733.8|104708.8|104741|104716|104743.4|104718.4|104732.4|104707.4|33
1727273400000|2024-09-25 14:10:00|104740.5|104715.5|104739.9|104714.9|104759.3|104734.3|104739.4|104714.4|41
1727273410000|2024-09-25 14:10:10|104740|104715|104740.8|104715.8|104748.3|104723.3|104736.3|104711.3|34
1727273420000|2024-09-25 14:10:20|104741.4|104716.4|104742.4|104717.4|104745.9|104720.9|104740.9|104715.9|36
1727273430000|2024-09-25 14:10:30|104742.6|104717.6|104736.4|104711.4|104742.6|104717.6|104736.4|104711.4|22
1727273440000|2024-09-25 14:10:40|104736.5|104711.5|104735.1|104710.1|104738.9|104713.9|104731.7|104706.7|32
1727273450000|2024-09-25 14:10:50|104735.6|104710.6|104757.5|104732.5|104758|104733|104735.6|104710.6|41
1727273460000|2024-09-25 14:11:00|104757.1|104732.1|104788.9|104763.9|104789|104764|104757.1|104732.1|38
1727273470000|2024-09-25 14:11:10|104792.4|104767.4|104776.8|104751.8|104792.7|104767.7|104776.8|104751.8|38
1727273480000|2024-09-25 14:11:20|104776.9|104751.9|104777.8|104752.8|104779.2|104754.2|104776.9|104751.9|22
1727273490000|2024-09-25 14:11:30|104778.3|104753.3|104790.8|104765.8|104793.4|104768.4|104778.3|104753.3|44
1727273500000|2024-09-25 14:11:40|104790.6|104765.6|104794|104769|104794.1|104769.1|104784.7|104759.7|35
1727273510000|2024-09-25 14:11:50|104793.9|104768.9|104784.9|104759.9|104793.9|104768.9|104784.5|104759.5|34
1727273520000|2024-09-25 14:12:00|104785.1|104760.1|104790.8|104765.8|104795.9|104770.9|104784.6|104759.6|47
1727273530000|2024-09-25 14:12:10|104790.1|104765.1|104775.1|104750.1|104790.1|104765.1|104774.8|104749.8|37
1727273540000|2024-09-25 14:12:20|104774.7|104749.7|104780|104755|104780|104755|104774.7|104749.7|26
1727273550000|2024-09-25 14:12:30|104779.9|104754.9|104782.3|104757.3|104787.9|104762.9|104779.9|104754.9|21
1727273560000|2024-09-25 14:12:40|104782.8|104757.8|104784.2|104759.2|104794.3|104769.3|104782.8|104757.8|39
1727273570000|2024-09-25 14:12:50|104783.6|104758.6|104813.4|104763.4|104821.2|104781.9|104783.6|104751.8|57
1727273580000|2024-09-25 14:13:00|104814.2|104764.2|104830.2|104780.2|104833|104783|104814.2|104764.2|49
1727273590000|2024-09-25 14:13:10|104829.8|104779.8|104825.5|104775.5|104831.2|104781.2|104820.1|104770.1|52
1727273600000|2024-09-25 14:13:20|104825.9|104775.9|104814.3|104789.3|104825.9|104791.6|104807.7|104769.7|47
1727273610000|2024-09-25 14:13:30|104814.6|104789.6|104826.9|104801.9|104828.8|104803.8|104813.5|104788.5|40
1727273620000|2024-09-25 14:13:40|104826.1|104801.1|104820.6|104795.6|104826.1|104801.1|104820.1|104795.1|34
1727273630000|2024-09-25 14:13:50|104825.9|104800.9|104838.4|104813.4|104839.2|104814.2|104825.9|104800.9|36
1727273640000|2024-09-25 14:14:00|104837.4|104812.4|104827.5|104802.5|104837.4|104812.4|104827.4|104802.4|28
1727273650000|2024-09-25 14:14:10|104827.3|104802.3|104850.9|104825.9|104851.3|104826.3|104820.9|104795.9|50
1727273660000|2024-09-25 14:14:20|104851.3|104826.3|104848.5|104823.5|104853.9|104828.9|104831.2|104806.2|53
1727273670000|2024-09-25 14:14:30|104848.8|104823.8|104848.7|104823.7|104860.8|104824.4|104844.7|104804.7|32
1727273680000|2024-09-25 14:14:40|104848.5|104823.5|104842.7|104817.7|104848.5|104823.5|104838.8|104813.8|33
1727273690000|2024-09-25 14:14:50|104842.8|104817.8|104853.5|104828.5|104855.8|104830.8|104839.8|104814.8|42
1727273700000|2024-09-25 14:15:00|104853.4|104828.4|104846|104821|104853.7|104828.7|104845.4|104820.4|39
1727273710000|2024-09-25 14:15:10|104845.9|104820.9|104842.6|104817.6|104845.9|104820.9|104838.3|104813.3|43
1727273720000|2024-09-25 14:15:20|104842.9|104817.9|104840|104815|104854.2|104829.2|104840|104815|43
1727273730000|2024-09-25 14:15:30|104837.7|104812.7|104842.8|104817.8|104845.5|104820.5|104836|104811|37
1727273740000|2024-09-25 14:15:40|104843|104818|104851.5|104826.5|104880.5|104844.1|104843|104815.4|51
1727273750000|2024-09-25 14:15:50|104850.9|104825.9|104859.5|104834.5|104860.2|104835.2|104850.9|104825.9|38
1727273760000|2024-09-25 14:16:00|104859.2|104834.2|104873.6|104848.6|104878.1|104853.1|104859.2|104834.2|40
1727273770000|2024-09-25 14:16:10|104874.2|104849.2|104877.6|104852.6|104879.2|104854.2|104870.5|104845.5|39
1727273780000|2024-09-25 14:16:20|104877.7|104852.7|104880.2|104855.2|104883.7|104858.7|104877.7|104852.7|35
1727273790000|2024-09-25 14:16:30|104879.3|104854.3|104888.7|104863.7|104888.7|104863.7|104876.7|104851.7|44
1727273800000|2024-09-25 14:16:40|104889|104864|104890.2|104865.2|104894.8|104869.8|104888.7|104863.7|40
1727273810000|2024-09-25 14:16:50|104888|104863|104902.1|104877.1|104909|104884|104885.9|104860.9|43
1727273820000|2024-09-25 14:17:00|104901.4|104876.4|104888.9|104863.9|104901.4|104876.4|104888.9|104863.9|32
1727273830000|2024-09-25 14:17:10|104888.1|104863.1|104885.3|104860.3|104890.1|104865.1|104885.3|104860.3|42
1727273840000|2024-09-25 14:17:20|104886.9|104861.9|104902.7|104877.7|104902.7|104877.7|104886.7|104861.7|46
1727273850000|2024-09-25 14:17:30|104903.3|104878.3|104909.3|104884.3|104909.8|104884.8|104902.7|104877.7|41
1727273860000|2024-09-25 14:17:40|104909|104884|104910.7|104885.7|104911.6|104886.6|104908.5|104883.5|31
1727273870000|2024-09-25 14:17:50|104910.2|104885.2|104909.5|104884.5|104910.2|104885.2|104907.1|104882.1|19
1727273880000|2024-09-25 14:18:00|104907.5|104882.5|104921.2|104896.2|104922.5|104897.5|104903.1|104878.1|42
1727273890000|2024-09-25 14:18:10|104917.7|104892.7|104908.5|104883.5|104917.7|104892.7|104891|104866|40
1727273900000|2024-09-25 14:18:20|104908.4|104883.4|104902.7|104877.7|104908.4|104883.4|104896.2|104871.2|41
1727273910000|2024-09-25 14:18:30|104903.1|104878.1|104908.3|104883.3|104908.3|104883.3|104897.1|104872.1|32
1727273920000|2024-09-25 14:18:40|104908.2|104883.2|104914.1|104889.1|104914.3|104889.3|104907.1|104882.1|34
1727273930000|2024-09-25 14:18:50|104913.6|104888.6|104908.9|104883.9|104913.6|104888.6|104907.7|104882.7|30
1727273940000|2024-09-25 14:19:00|104908.8|104883.8|104908|104883|104911.6|104886.6|104906.2|104881.2|14
1727273950000|2024-09-25 14:19:10|104907.9|104882.9|104905.9|104880.9|104908.2|104883.2|104901.1|104876.1|37
1727273960000|2024-09-25 14:19:20|104905.4|104880.4|104915.5|104890.5|104917.6|104892.6|104905.4|104880.4|28
1727273970000|2024-09-25 14:19:30|104918.4|104893.4|104922.8|104897.8|104923.4|104898.4|104912.9|104887.9|38
1727273980000|2024-09-25 14:19:40|104923.3|104898.3|104925.7|104900.7|104925.7|104900.7|104922.5|104897.5|14
1727273990000|2024-09-25 14:19:50|104928.6|104903.6|104929.2|104904.2|104929.4|104904.4|104925.7|104900.7|27
1727274000000|2024-09-25 14:20:00|104929|104904|104914.9|104889.9|104932.2|104907.2|104914.9|104889.9|31
1727274010000|2024-09-25 14:20:10|104915.1|104890.1|104903.8|104878.8|104915.1|104890.1|104898.9|104873.9|33
1727274020000|2024-09-25 14:20:20|104903.4|104878.4|104900.9|104875.9|104903.7|104878.7|104898.1|104873.1|27
1727274030000|2024-09-25 14:20:30|104900.3|104875.3|104900.6|104875.6|104910.1|104885.1|104898|104873|35
1727274040000|2024-09-25 14:20:40|104900.4|104875.4|104907.3|104882.3|104911.5|104886.5|104900.3|104875.3|39
1727274050000|2024-09-25 14:20:50|104907.5|104882.5|104915.3|104890.3|104915.8|104890.8|104903.5|104878.5|29
1727274060000|2024-09-25 14:21:00|104915.7|104890.7|104902.4|104877.4|104918.4|104893.4|104902.4|104877.4|41
1727274070000|2024-09-25 14:21:10|104901.6|104876.6|104893|104868|104901.6|104876.6|104892.8|104867.8|20
1727274080000|2024-09-25 14:21:20|104892.9|104867.9|104894.9|104869.9|104899.7|104874.7|104892.9|104867.9|18
1727274090000|2024-09-25 14:21:30|104895.1|104870.1|104913.4|104888.4|104918.3|104893.3|104893.2|104868.2|37
1727274100000|2024-09-25 14:21:40|104913.5|104888.5|104921.5|104896.5|104925.5|104900.5|104913.3|104888.3|29
1727274110000|2024-09-25 14:21:50|104921.8|104896.8|104911.9|104886.9|104922.2|104897.2|104906.6|104881.6|39
1727274120000|2024-09-25 14:22:00|104912.4|104887.4|104918.6|104893.6|104919|104894|104912.1|104887.1|37
1727274130000|2024-09-25 14:22:10|104917.8|104892.8|104911.1|104886.1|104918.4|104893.4|104910.1|104885.1|32
1727274140000|2024-09-25 14:22:20|104911.2|104886.2|104911.4|104886.4|104913.3|104888.3|104910.3|104885.3|26
1727274150000|2024-09-25 14:22:30|104911.5|104886.5|104914.5|104889.5|104915.5|104890.5|104909.2|104884.2|29
1727274160000|2024-09-25 14:22:40|104914.4|104889.4|104916.2|104891.2|104924.4|104899.4|104914.4|104889.4|31
1727274170000|2024-09-25 14:22:50|104916.1|104891.1|104915.6|104890.6|104916.7|104891.7|104910.3|104885.3|20
1727274180000|2024-09-25 14:23:00|104915.9|104890.9|104904.6|104879.6|104916.2|104891.2|104895.3|104870.3|49
1727274190000|2024-09-25 14:23:10|104905.1|104880.1|104908.8|104883.8|104915.2|104890.2|104905.1|104880.1|30
1727274200000|2024-09-25 14:23:20|104908.5|104883.5|104910.1|104885.1|104912.5|104887.5|104908|104883|29
1727274210000|2024-09-25 14:23:30|104910.2|104885.2|104914|104889|104914|104889|104907.8|104882.8|23
1727274220000|2024-09-25 14:23:40|104914.3|104889.3|104897.4|104872.4|104915.3|104890.3|104896.3|104871.3|37
1727274230000|2024-09-25 14:23:50|104897.2|104872.2|104902.7|104877.7|104902.7|104877.7|104896.5|104871.5|30
1727274240000|2024-09-25 14:24:00|104902.9|104877.9|104908.5|104883.5|104911.3|104886.3|104902.9|104877.9|43
1727274250000|2024-09-25 14:24:10|104908.3|104883.3|104909|104884|104910.1|104885.1|104906.2|104881.2|32
1727274260000|2024-09-25 14:24:20|104908.8|104883.8|104913.6|104888.6|104914.3|104889.3|104904.3|104879.3|34
1727274270000|2024-09-25 14:24:30|104913.5|104888.5|104909.4|104884.4|104917.6|104892.6|104909.1|104884.1|28
1727274280000|2024-09-25 14:24:40|104909.3|104884.3|104906.5|104881.5|104912.2|104887.2|104905.4|104880.4|33
1727274290000|2024-09-25 14:24:50|104905.9|104880.9|104911.4|104886.4|104911.5|104886.5|104904.2|104879.2|31
1727274300000|2024-09-25 14:25:00|104910.9|104885.9|104926.4|104901.4|104928.7|104903.7|104910.8|104885.8|51
1727274310000|2024-09-25 14:25:10|104926.6|104901.6|104926.2|104901.2|104930.2|104905.2|104925.2|104900.2|25
1727274320000|2024-09-25 14:25:20|104924.5|104899.5|104926.1|104901.1|104936.4|104911.4|104923.3|104898.3|38
1727274330000|2024-09-25 14:25:30|104926.3|104901.3|104921.4|104896.4|104926.3|104901.3|104921.1|104896.1|31
1727274340000|2024-09-25 14:25:40|104921.2|104896.2|104923.2|104898.2|104923.6|104898.6|104921.2|104896.2|25
1727274350000|2024-09-25 14:25:50|104923.5|104898.5|104928|104903|104934.5|104909.5|104923.5|104898.5|29
1727274360000|2024-09-25 14:26:00|104928.1|104903.1|104919.4|104894.4|104930.8|104905.8|104919.1|104894.1|29
1727274370000|2024-09-25 14:26:10|104919.3|104894.3|104933.4|104908.4|104933.7|104908.7|104919.3|104894.3|28
1727274380000|2024-09-25 14:26:20|104933.5|104908.5|104925.7|104900.7|104935.4|104910.4|104924.4|104899.4|38
1727274390000|2024-09-25 14:26:30|104925.8|104900.8|104929.2|104904.2|104929.5|104904.5|104923.3|104898.3|31
1727274400000|2024-09-25 14:26:40|104929.1|104904.1|104922.6|104897.6|104929.6|104904.6|104921|104896|30
1727274410000|2024-09-25 14:26:50|104922.4|104897.4|104921.8|104896.8|104922.4|104897.4|104914.1|104889.1|32
1727274420000|2024-09-25 14:27:00|104921.9|104896.9|104904.5|104879.5|104926.1|104899.8|104899.3|104853.1|49
1727274430000|2024-09-25 14:27:10|104904.9|104879.9|104903.6|104878.6|104907.9|104882.9|104903.6|104878.6|22
1727274440000|2024-09-25 14:27:20|104903.3|104878.3|104892.7|104867.7|104903.7|104878.7|104891.1|104866.1|49
1727274450000|2024-09-25 14:27:30|104892.2|104867.2|104899.7|104874.7|104903.7|104878.7|104888.5|104863.5|27
1727274460000|2024-09-25 14:27:40|104899.8|104874.8|104897.5|104872.5|104901.1|104876.1|104895|104870|25
1727274470000|2024-09-25 14:27:50|104897.8|104872.8|104904|104879|104904.7|104879.7|104897.8|104872.8|22
1727274480000|2024-09-25 14:28:00|104903.9|104878.9|104901.2|104876.2|104906.8|104881.8|104900.3|104875.3|36
1727274490000|2024-09-25 14:28:10|104901.3|104876.3|104905.2|104880.2|104906.7|104881.7|104897|104872|30
1727274500000|2024-09-25 14:28:20|104904.8|104879.8|104896.7|104871.7|104904.8|104879.8|104895.6|104870.6|28
1727274510000|2024-09-25 14:28:30|104896.6|104871.6|104888.2|104863.2|104898.1|104873.1|104887.5|104862.5|28
1727274520000|2024-09-25 14:28:40|104888.6|104863.6|104887.3|104862.3|104895.4|104870.4|104882.5|104857.5|46
1727274530000|2024-09-25 14:28:50|104887.4|104862.4|104903.5|104878.5|104903.6|104878.6|104886.8|104861.8|31
1727274540000|2024-09-25 14:29:00|104897.5|104872.5|104914.1|104864.1|104916|104872.8|104896.8|104862.6|34
1727274550000|2024-09-25 14:29:10|104914.4|104864.4|104911.2|104861.2|104914.7|104864.7|104909.5|104859.5|32
1727274560000|2024-09-25 14:29:20|104911.4|104861.4|104876.6|104851.6|104912.4|104871.5|104876.6|104851.6|38
1727274570000|2024-09-25 14:29:30|104877.9|104852.9|104872.3|104847.3|104890.7|104853.6|104868.5|104836.9|36
1727274580000|2024-09-25 14:29:40|104871.9|104846.9|104863.7|104838.7|104872.8|104847.8|104856.9|104831.9|53
1727274590000|2024-09-25 14:29:50|104881.7|104831.7|104893.8|104843.8|104897|104847|104881.7|104831.7|39
1727274600000|2024-09-25 14:30:00|104893.3|104843.3|104883.2|104833.2|104895.6|104845.6|104879.9|104829.9|49
1727274610000|2024-09-25 14:30:10|104884|104834|104886.1|104861.1|104888.2|104862|104875.2|104832.4|52
1727274620000|2024-09-25 14:30:20|104885.7|104860.7|104893|104868|104900.4|104875.4|104884|104859|50
1727274630000|2024-09-25 14:30:30|104893.3|104868.3|104894.7|104869.7|104901.5|104876.5|104893.3|104868.3|40
1727274640000|2024-09-25 14:30:40|104894.5|104869.5|104883.8|104858.8|104895.3|104870.3|104883.8|104858.8|41
1727274650000|2024-09-25 14:30:50|104883.5|104858.5|104906|104881|104906.3|104881.3|104877|104852|33
1727274660000|2024-09-25 14:31:00|104906.1|104881.1|104902|104877|104909.3|104884.3|104901.9|104876.9|31
1727274670000|2024-09-25 14:31:10|104904.6|104879.6|104914|104889|104917.7|104892.7|104904.6|104879.6|32
1727274680000|2024-09-25 14:31:20|104914.4|104889.4|104914.5|104889.5|104915.4|104890.4|104914|104889|16
1727274690000|2024-09-25 14:31:30|104914.4|104889.4|104914.4|104889.4|104914.4|104889.4|104910|104885|17
1727274700000|2024-09-25 14:31:40|104914.6|104889.6|104913.7|104888.7|104914.9|104889.9|104906.4|104881.4|30
1727274710000|2024-09-25 14:31:50|104913.2|104888.2|104910.9|104885.9|104913.3|104888.3|104908.3|104883.3|26
1727274720000|2024-09-25 14:32:00|104911|104886|104924.2|104874.2|104930.4|104894.7|104911|104872.9|36
1727274730000|2024-09-25 14:32:10|104924.1|104874.1|104918.8|104868.8|104924.1|104874.1|104918.2|104868.2|26
1727274740000|2024-09-25 14:32:20|104918.4|104868.4|104917.6|104867.6|104921.8|104871.8|104916|104866|43
1727274750000|2024-09-25 14:32:30|104917.7|104867.7|104919.4|104869.4|104920.5|104870.5|104917.5|104867.5|29
1727274760000|2024-09-25 14:32:40|104919.5|104869.5|104904|104879|104922.6|104879|104903.2|104866.7|21
1727274770000|2024-09-25 14:32:50|104903.5|104878.5|104904.4|104879.4|104906.3|104881.3|104902.2|104877.2|34
1727274780000|2024-09-25 14:33:00|104904.6|104879.6|104904.1|104879.1|104907.3|104882.3|104904|104879|26
1727274790000|2024-09-25 14:33:10|104904.3|104879.3|104907|104882|104909.3|104884.3|104902.9|104877.9|39
1727274800000|2024-09-25 14:33:20|104906.6|104881.6|104904.4|104879.4|104906.7|104881.7|104902|104877|31
1727274810000|2024-09-25 14:33:30|104903.7|104878.7|104903.2|104878.2|104904.9|104879.9|104897.2|104872.2|32
1727274820000|2024-09-25 14:33:40|104903.5|104878.5|104928.4|104903.4|104928.4|104903.4|104903.5|104878.5|38
1727274830000|2024-09-25 14:33:50|104929.2|104904.2|104938.3|104888.3|104938.4|104905.6|104924|104888.1|42
1727274840000|2024-09-25 14:34:00|104937.6|104887.6|104937.3|104887.3|104939.1|104889.1|104937.1|104887.1|17
1727274850000|2024-09-25 14:34:10|104935.2|104885.2|104920|104870|104935.2|104885.2|104919|104869|33
1727274860000|2024-09-25 14:34:20|104920.3|104870.3|104923.4|104873.4|104923.4|104873.4|104901.3|104851.3|43
1727274870000|2024-09-25 14:34:30|104922.6|104872.6|104904.3|104879.3|104929.4|104879.8|104896.9|104869.1|45
1727274880000|2024-09-25 14:34:40|104904.4|104879.4|104889.5|104864.5|104904.4|104879.4|104884.3|104859.3|39
1727274890000|2024-09-25 14:34:50|104889.4|104864.4|104897.6|104872.6|104897.6|104872.6|104889|104864|36
1727274900000|2024-09-25 14:35:00|104896.8|104871.8|104898.4|104873.4|104899.2|104874.2|104896|104871|24
1727274910000|2024-09-25 14:35:10|104898.5|104873.5|104897.5|104872.5|104898.9|104873.9|104897.3|104872.3|16
1727274920000|2024-09-25 14:35:20|104893.6|104868.6|104892|104867|104893.6|104868.6|104887.9|104862.9|25
1727274930000|2024-09-25 14:35:30|104892.1|104867.1|104887.1|104862.1|104892.2|104867.2|104887.1|104862.1|21
1727274940000|2024-09-25 14:35:40|104887.6|104862.6|104897.7|104872.7|104899|104874|104885|104860|42
1727274950000|2024-09-25 14:35:50|104897.6|104872.6|104891.2|104866.2|104897.6|104872.6|104890.9|104865.9|24
1727274960000|2024-09-25 14:36:00|104891.4|104866.4|104909.6|104884.6|104909.7|104884.7|104891.2|104866.2|37
1727274970000|2024-09-25 14:36:10|104909.9|104884.9|104906.8|104881.8|104910.1|104885.1|104906.8|104881.8|26
1727274980000|2024-09-25 14:36:20|104906.6|104881.6|104904.8|104879.8|104908.9|104883.9|104904.4|104879.4|35
1727274990000|2024-09-25 14:36:30|104904.5|104879.5|104902.7|104877.7|104906.2|104881.2|104900|104875|39
1727275000000|2024-09-25 14:36:40|104903|104878|104904.4|104879.4|104908.2|104883.2|104901.6|104876.6|34
1727275010000|2024-09-25 14:36:50|104904|104879|104904|104879|104904.5|104879.5|104898.8|104873.8|33
1727275020000|2024-09-25 14:37:00|104904.2|104879.2|104903|104878|104904.6|104879.6|104902.1|104877.1|46
1727275030000|2024-09-25 14:37:10|104903.4|104878.4|104903.1|104878.1|104905.9|104880.9|104902.8|104877.8|50
1727275040000|2024-09-25 14:37:20|104903.8|104878.8|104906.6|104881.6|104908.3|104883.3|104903.1|104878.1|42
1727275050000|2024-09-25 14:37:30|104906.4|104881.4|104907.6|104882.6|104909|104884|104905.3|104880.3|26
1727275060000|2024-09-25 14:37:40|104907.2|104882.2|104899.5|104874.5|104907.2|104882.2|104897.9|104872.9|34
1727275070000|2024-09-25 14:37:50|104899.3|104874.3|104904.6|104879.6|104907.4|104882.4|104898.5|104873.5|39
1727275080000|2024-09-25 14:38:00|104904.9|104879.9|104908.1|104883.1|104908.1|104883.1|104904.3|104879.3|36
1727275090000|2024-09-25 14:38:10|104908.2|104883.2|104906.9|104881.9|104914.8|104889.8|104906.9|104881.9|28
1727275100000|2024-09-25 14:38:20|104907.5|104882.5|104906.4|104881.4|104909.7|104884.7|104903.8|104878.8|28
1727275110000|2024-09-25 14:38:30|104906.5|104881.5|104898.5|104873.5|104910.3|104885.3|104897|104872|39
1727275120000|2024-09-25 14:38:40|104896.7|104871.7|104903.4|104878.4|104906.9|104881.9|104896.7|104871.7|32
1727275130000|2024-09-25 14:38:50|104905.7|104880.7|104915.3|104890.3|104915.4|104890.4|104905.7|104880.7|31
1727275140000|2024-09-25 14:39:00|104915.9|104890.9|104927.5|104902.5|104927.8|104902.8|104915.7|104890.7|30
1727275150000|2024-09-25 14:39:10|104927.7|104902.7|104923.2|104898.2|104933.1|104908.1|104923.1|104898.1|43
1727275160000|2024-09-25 14:39:20|104923|104898|104924.3|104899.3|104931.4|104906.4|104923|104898|47
1727275170000|2024-09-25 14:39:30|104924.6|104899.6|104925.8|104900.8|104927.6|104902.6|104921.6|104896.6|29
1727275180000|2024-09-25 14:39:40|104926.5|104901.5|104921.4|104896.4|104926.9|104901.9|104921|104896|19
1727275190000|2024-09-25 14:39:50|104921.7|104896.7|104919|104894|104921.7|104896.7|104917.6|104892.6|15
1727275200000|2024-09-25 14:40:00|104919.3|104894.3|104912|104887|104920.2|104895.2|104911.6|104886.6|33
1727275210000|2024-09-25 14:40:10|104913.3|104888.3|104912|104887|104918.4|104893.4|104912|104887|37
1727275220000|2024-09-25 14:40:20|104911.7|104886.7|104921.8|104896.8|104923.1|104898.1|104911.7|104886.7|22
1727275230000|2024-09-25 14:40:30|104921.7|104896.7|104919.7|104894.7|104925.2|104900.2|104919|104894|35
1727275240000|2024-09-25 14:40:40|104918.9|104893.9|104921.6|104896.6|104924.2|104899.2|104914.1|104889.1|43
1727275250000|2024-09-25 14:40:50|104921.4|104896.4|104922.3|104897.3|104925.5|104900.5|104920.8|104895.8|32
1727275260000|2024-09-25 14:41:00|104922.5|104897.5|104924.8|104899.8|104928.6|104903.6|104922.5|104897.5|37
1727275270000|2024-09-25 14:41:10|104925|104900|104922.4|104897.4|104925|104900|104922.4|104897.4|37
1727275280000|2024-09-25 14:41:20|104922.6|104897.6|104923.7|104898.7|104924|104899|104921.3|104896.3|35
1727275290000|2024-09-25 14:41:30|104923.6|104898.6|104917|104892|104925.7|104900.7|104916.3|104891.3|34
1727275300000|2024-09-25 14:41:40|104917.2|104892.2|104919.2|104894.2|104919.2|104894.2|104913.9|104888.9|25
1727275310000|2024-09-25 14:41:50|104919.8|104894.8|104912.4|104887.4|104919.8|104894.8|104912.4|104887.4|22
1727275320000|2024-09-25 14:42:00|104911.2|104886.2|104913.4|104888.4|104913.4|104888.4|104909.5|104884.5|34
1727275330000|2024-09-25 14:42:10|104913.2|104888.2|104913.5|104888.5|104915.2|104890.2|104909.1|104884.1|38
1727275340000|2024-09-25 14:42:20|104913.2|104888.2|104917|104892|104917|104892|104911.9|104886.9|38
1727275350000|2024-09-25 14:42:30|104916.9|104891.9|104914.3|104889.3|104920.3|104895.3|104914.3|104889.3|34
1727275360000|2024-09-25 14:42:40|104914.6|104889.6|104924.6|104899.6|104924.6|104899.6|104909.3|104884.3|44
1727275370000|2024-09-25 14:42:50|104924.8|104899.8|104928.1|104903.1|104929|104904|104917.4|104892.4|39
1727275380000|2024-09-25 14:43:00|104927.9|104902.9|104930.9|104905.9|104937.5|104912.5|104927.9|104902.9|47
1727275390000|2024-09-25 14:43:10|104931.4|104906.4|104949|104924|104949.4|104924.4|104931.4|104906.4|46
1727275400000|2024-09-25 14:43:20|104949.5|104924.5|104961.8|104936.8|104964.5|104939.5|104949.2|104924.2|44
1727275410000|2024-09-25 14:43:30|104962.8|104937.8|104962.1|104937.1|104965.6|104940.6|104960|104935|53
1727275420000|2024-09-25 14:43:40|104961.9|104936.9|104969.2|104944.2|104971.5|104946.5|104961.6|104936.6|44
1727275430000|2024-09-25 14:43:50|104969|104944|104966.7|104941.7|104972.7|104947.7|104965.3|104940.3|39
1727275440000|2024-09-25 14:44:00|104966.9|104941.9|104968.8|104943.8|104968.8|104943.8|104961|104936|41
1727275450000|2024-09-25 14:44:10|104968.9|104943.9|104962.9|104937.9|104970.5|104945.5|104958.7|104933.7|45
1727275460000|2024-09-25 14:44:20|104965.4|104940.4|104964.1|104939.1|104967.1|104942.1|104963|104938|36
1727275470000|2024-09-25 14:44:30|104964.2|104939.2|104980.1|104955.1|104984.7|104959.7|104964.2|104939.2|43
1727275480000|2024-09-25 14:44:40|104979.2|104954.2|104981.4|104956.4|104981.4|104956.4|104975.1|104950.1|44
1727275490000|2024-09-25 14:44:50|104982.2|104957.2|104985.4|104960.4|104985.7|104960.7|104980.5|104955.5|37
1727275500000|2024-09-25 14:45:00|104985.9|104960.9|104996|104971|104996|104971|104985.9|104960.9|34
1727275510000|2024-09-25 14:45:10|104995.3|104970.3|104986.6|104961.6|104995.8|104970.8|104986.5|104961.5|29
1727275520000|2024-09-25 14:45:20|104986.4|104961.4|104987.4|104962.4|104989.3|104964.3|104983.2|104958.2|37
1727275530000|2024-09-25 14:45:30|104987.7|104962.7|104992.8|104967.8|104994.8|104969.8|104983.2|104958.2|30
1727275540000|2024-09-25 14:45:40|104992.2|104967.2|104999.5|104974.5|105001.4|104976.4|104988.8|104963.8|31
1727275550000|2024-09-25 14:45:50|104999.2|104974.2|105016.9|104991.9|105020.5|104995.5|104999|104974|44
1727275560000|2024-09-25 14:46:00|105016.7|104991.7|105016.2|104991.2|105022|104997|105012.3|104987.3|41
1727275570000|2024-09-25 14:46:10|105016.7|104991.7|105009|104984|105017.8|104992.8|105009|104984|27
1727275580000|2024-09-25 14:46:20|105009.8|104984.8|105026.8|105001.8|105027.6|105002.6|105004.6|104979.6|41
1727275590000|2024-09-25 14:46:30|105026.9|105001.9|105022.2|104997.2|105027|105002|105019.9|104994.9|52
1727275600000|2024-09-25 14:46:40|105021.9|104996.9|105009.5|104984.5|105021.9|104996.9|105009.5|104984.5|37
1727275610000|2024-09-25 14:46:50|105006.7|104981.7|105011|104986|105015.3|104990.3|105004.8|104979.8|53
1727275620000|2024-09-25 14:47:00|105011.2|104986.2|105013.8|104988.8|105026.6|105001.6|105011.2|104986.2|50
1727275630000|2024-09-25 14:47:10|105014.2|104989.2|105008.9|104983.9|105014.3|104989.3|105007.1|104982.1|47
1727275640000|2024-09-25 14:47:20|105009.2|104984.2|105011.7|104986.7|105014.6|104989.6|105008.7|104983.7|31
1727275650000|2024-09-25 14:47:30|105011.3|104986.3|105021.6|104996.6|105026.8|105001.8|105009.8|104984.8|44
1727275660000|2024-09-25 14:47:40|105022|104997|105024.6|104999.6|105027.5|105002.5|105019.7|104994.7|45
1727275670000|2024-09-25 14:47:50|105024.4|104999.4|105023.8|104998.8|105029.7|105004.7|105023.2|104998.2|40
1727275680000|2024-09-25 14:48:00|105023.7|104998.7|105025.6|105000.6|105031|105006|105023.7|104998.7|49
1727275690000|2024-09-25 14:48:10|105025.2|105000.2|105024|104999|105025.2|105000.2|105021.6|104996.6|38
1727275700000|2024-09-25 14:48:20|105024.1|104999.1|105049.5|105024.5|105049.5|105024.5|105023.9|104998.9|32
1727275710000|2024-09-25 14:48:30|105049.3|105024.3|105059.9|105034.9|105060.7|105035.7|105049.3|105024.3|29
1727275720000|2024-09-25 14:48:40|105059.8|105034.8|105053.3|105028.3|105062.8|105037.8|105049.6|105024.6|35
1727275730000|2024-09-25 14:48:50|105053.4|105028.4|105053.4|105028.4|105061.3|105036.3|105053.4|105028.4|25
1727275740000|2024-09-25 14:49:00|105053.9|105028.9|105059|105034|105059|105034|105053.4|105028.4|31
1727275750000|2024-09-25 14:49:10|105058.5|105033.5|105059.6|105034.6|105060.9|105035.9|105056.2|105031.2|34
1727275760000|2024-09-25 14:49:20|105059.5|105034.5|105087.3|105037.3|105089|105046.8|105059.5|105033.8|54
1727275770000|2024-09-25 14:49:30|105087.7|105037.7|105068.7|105043.7|105088|105063|105068.7|105037.2|48
1727275780000|2024-09-25 14:49:40|105068.4|105043.4|105057.4|105032.4|105070.4|105045.4|105057.3|105032.3|33
1727275790000|2024-09-25 14:49:50|105057|105032|105061.4|105036.4|105061.4|105036.4|105046.7|105021.7|45
1727275800000|2024-09-25 14:50:00|105061.5|105036.5|105086.4|105061.4|105089.1|105064.1|105061.5|105036.5|45
1727275810000|2024-09-25 14:50:10|105086.1|105061.1|105091.1|105066.1|105092.3|105067.3|105072.6|105047.6|45
1727275820000|2024-09-25 14:50:20|105090.3|105065.3|105074.9|105049.9|105090.3|105065.3|105074.9|105049.9|30
1727275830000|2024-09-25 14:50:30|105075.2|105050.2|105068.1|105043.1|105083|105058|105067.5|105042.5|29
1727275840000|2024-09-25 14:50:40|105068.2|105043.2|105068.5|105043.5|105069.7|105044.7|105066.5|105041.5|20
1727275850000|2024-09-25 14:50:50|105068.9|105043.9|105094.7|105069.7|105094.7|105069.7|105066.5|105041.5|49
1727275860000|2024-09-25 14:51:00|105094.8|105069.8|105083|105058|105094.8|105069.8|105080|105055|55
1727275870000|2024-09-25 14:51:10|105082.7|105057.7|105097.7|105072.7|105098.1|105073.1|105080.5|105055.5|57
1727275880000|2024-09-25 14:51:20|105097.4|105072.4|105093|105068|105097.8|105072.8|105092.8|105067.8|32
1727275890000|2024-09-25 14:51:30|105093.1|105068.1|105115.9|105090.9|105117.7|105092.7|105093.1|105068.1|46
1727275900000|2024-09-25 14:51:40|105116.2|105091.2|105119.1|105094.1|105119.7|105094.7|105109.5|105084.5|54
1727275910000|2024-09-25 14:51:50|105118.8|105093.8|105123.9|105098.9|105128.4|105103.4|105118.6|105093.6|34
1727275920000|2024-09-25 14:52:00|105124.2|105099.2|105154.1|105129.1|105154.6|105129.6|105122.8|105097.8|39
1727275930000|2024-09-25 14:52:10|105160.8|105135.8|105175.5|105150.5|105180.7|105155.7|105160.8|105135.8|51
1727275940000|2024-09-25 14:52:20|105176.7|105151.7|105172.9|105147.9|105178.9|105153.9|105154.4|105129.4|46
1727275950000|2024-09-25 14:52:30|105172.8|105147.8|105170.6|105145.6|105182.2|105157.2|105169.1|105144.1|49
1727275960000|2024-09-25 14:52:40|105170.5|105145.5|105173.4|105148.4|105183.6|105158.6|105166.1|105141.1|57
1727275970000|2024-09-25 14:52:50|105174|105149|105166.5|105141.5|105174.8|105149.8|105162.9|105137.9|41
1727275980000|2024-09-25 14:53:00|105166.8|105141.8|105179.8|105154.8|105179.9|105154.9|105165.3|105140.3|50
1727275990000|2024-09-25 14:53:10|105179.9|105154.9|105225.3|105200.3|105233.7|105207.6|105179.9|105154.9|57
1727276000000|2024-09-25 14:53:20|105225.6|105200.6|105235.4|105210.4|105237.5|105212.5|105220.4|105195.4|63
1727276010000|2024-09-25 14:53:30|105236|105211|105240.2|105215.2|105244|105219|105233.3|105208.3|40
1727276020000|2024-09-25 14:53:40|105241.5|105216.5|105249.6|105199.6|105251.2|105222.1|105235.3|105199.6|48
1727276030000|2024-09-25 14:53:50|105249.1|105199.1|105282.6|105232.6|105291.5|105241.5|105249.1|105199.1|61
1727276040000|2024-09-25 14:54:00|105282.2|105232.2|105256.9|105231.9|105283.3|105233.3|105246.1|105221.1|49
1727276050000|2024-09-25 14:54:10|105256.4|105231.4|105265.9|105240.9|105266|105241|105252.8|105227.8|42
1727276060000|2024-09-25 14:54:20|105265.3|105240.3|105242.1|105192.1|105269.4|105244.4|105231.5|105186.7|58
1727276070000|2024-09-25 14:54:30|105242.6|105192.6|105247.4|105197.4|105262.2|105221.5|105242.4|105192.4|50
1727276080000|2024-09-25 14:54:40|105246.9|105196.9|105239.8|105189.8|105251.5|105201.5|105239.8|105189.8|48
1727276090000|2024-09-25 14:54:50|105239.9|105189.9|105232.3|105207.3|105239.9|105213.2|105225.5|105185.6|62
1727276100000|2024-09-25 14:55:00|105231.8|105206.8|105248.9|105223.9|105251.7|105226.7|105227.9|105202.9|53
1727276110000|2024-09-25 14:55:10|105248.2|105223.2|105240.6|105215.6|105248.2|105223.2|105235.4|105210.4|50
1727276120000|2024-09-25 14:55:20|105240.7|105215.7|105226.6|105201.6|105241|105216|105224.4|105199.4|46
1727276130000|2024-09-25 14:55:30|105225.3|105200.3|105244.7|105219.7|105245.4|105220.4|105225.2|105200.2|40
1727276140000|2024-09-25 14:55:40|105244.9|105219.9|105263.7|105238.7|105263.7|105238.7|105242.7|105217.7|55
1727276150000|2024-09-25 14:55:50|105265.4|105240.4|105249.3|105224.3|105271.2|105246.2|105249|105224|48
1727276160000|2024-09-25 14:56:00|105249.2|105224.2|105248.5|105223.5|105258.7|105233.7|105248.5|105223.5|38
1727276170000|2024-09-25 14:56:10|105248.2|105223.2|105258.8|105233.8|105259|105234|105248.1|105223.1|29
1727276180000|2024-09-25 14:56:20|105258.7|105233.7|105242.2|105192.2|105258.7|105233.7|105224.6|105191.6|45
1727276190000|2024-09-25 14:56:30|105241.8|105191.8|105222.2|105172.2|105241.9|105191.9|105221.9|105171.9|56
1727276200000|2024-09-25 14:56:40|105222.3|105172.3|105226.4|105176.4|105227.1|105177.1|105216.8|105166.8|44
1727276210000|2024-09-25 14:56:50|105226.6|105176.6|105182.4|105132.4|105226.6|105176.6|105181.9|105131.9|47
1727276220000|2024-09-25 14:57:00|105183|105133|105174.1|105149.1|105191.5|105151.1|105152.3|105127.3|58
1727276230000|2024-09-25 14:57:10|105174.4|105149.4|105160.9|105135.9|105174.4|105149.4|105156.3|105131.3|41
1727276240000|2024-09-25 14:57:20|105160.6|105135.6|105180.3|105155.3|105188.3|105163.3|105151.2|105126.2|49
1727276250000|2024-09-25 14:57:30|105178.3|105153.3|105203.4|105153.4|105205.8|105166.1|105169|105138.3|55
1727276260000|2024-09-25 14:57:40|105203.8|105153.8|105201.9|105176.9|105208.1|105179.2|105185|105153.8|44
1727276270000|2024-09-25 14:57:50|105201.5|105176.5|105178.6|105153.6|105201.5|105176.5|105174.9|105149.9|39
1727276280000|2024-09-25 14:58:00|105170.8|105145.8|105171.6|105146.6|105177.2|105152.2|105159.6|105134.6|45
1727276290000|2024-09-25 14:58:10|105172.1|105147.1|105170.9|105145.9|105172.1|105147.1|105167.3|105142.3|32
1727276300000|2024-09-25 14:58:20|105170.8|105145.8|105158.3|105133.3|105171.2|105146.2|105157.3|105132.3|33
1727276310000|2024-09-25 14:58:30|105159.5|105134.5|105181.7|105156.7|105182.2|105157.2|105159.5|105134.5|38
1727276320000|2024-09-25 14:58:40|105182.3|105157.3|105210.5|105185.5|105217.9|105186.8|105182.3|105157.3|52
1727276330000|2024-09-25 14:58:50|105213.7|105188.7|105192|105167|105214.5|105189.5|105192|105167|48
1727276340000|2024-09-25 14:59:00|105191.8|105166.8|105190.8|105165.8|105202.4|105177.4|105190.3|105165.3|51
1727276350000|2024-09-25 14:59:10|105191|105166|105189.5|105164.5|105199.4|105174.4|105189.5|105164.5|48
1727276360000|2024-09-25 14:59:20|105189.3|105164.3|105171.8|105146.8|105189.3|105164.3|105163.5|105138.5|58
1727276370000|2024-09-25 14:59:30|105171.5|105146.5|105154|105129|105171.9|105146.9|105151.9|105126.9|49
1727276380000|2024-09-25 14:59:40|105154.2|105129.2|105152.2|105127.2|105158.3|105133.3|105151.5|105126.5|45
1727276390000|2024-09-25 14:59:50|105153.1|105128.1|105149.3|105124.3|105153.1|105128.1|105147.8|105122.8|59
1727276400000|2024-09-25 15:00:00|105146.4|105121.4|105164.3|105114.3|105164.6|105125|105135|105110|49
1727276410000|2024-09-25 15:00:10|105165|105115|105174.5|105124.5|105176.1|105126.1|105164.9|105114.9|49
1727276420000|2024-09-25 15:00:20|105174.2|105124.2|105164.6|105139.6|105175.7|105140.5|105163.1|105119.3|49
1727276430000|2024-09-25 15:00:30|105164.8|105139.8|105163.4|105138.4|105168.2|105143.2|105162.8|105137.8|30
1727276440000|2024-09-25 15:00:40|105163.2|105138.2|105160.9|105135.9|105163.8|105138.8|105160.9|105135.9|21
1727276450000|2024-09-25 15:00:50|105161.2|105136.2|105149.4|105124.4|105162.1|105137.1|105149|105124|38
1727276460000|2024-09-25 15:01:00|105149.3|105124.3|105136.6|105111.6|105161.2|105136.2|105136.6|105111.6|51
1727276470000|2024-09-25 15:01:10|105136.5|105111.5|105122.3|105097.3|105142.7|105117.7|105121.8|105080.3|42
1727276480000|2024-09-25 15:01:20|105123.2|105098.2|105118.5|105093.5|105124.6|105099.6|105117.8|105092.8|54
1727276490000|2024-09-25 15:01:30|105118|105093|105132.6|105107.6|105135.9|105110.9|105112.2|105087.2|50
1727276500000|2024-09-25 15:01:40|105132.9|105107.9|105132.6|105107.6|105134.4|105109.4|105124.3|105099.3|47
1727276510000|2024-09-25 15:01:50|105132.8|105107.8|105135.7|105110.7|105137.7|105112.7|105130.7|105105.7|47
1727276520000|2024-09-25 15:02:00|105136|105111|105123.3|105098.3|105136.4|105111.4|105121.9|105096.9|40
1727276530000|2024-09-25 15:02:10|105123.5|105098.5|105109.7|105084.7|105123.7|105098.7|105105|105080|43
1727276540000|2024-09-25 15:02:20|105109.3|105084.3|105092|105067|105109.4|105084.4|105091.6|105066.6|43
1727276550000|2024-09-25 15:02:30|105091.7|105066.7|105083.2|105058.2|105092.5|105067.5|105079.5|105054.5|43
1727276560000|2024-09-25 15:02:40|105083.1|105058.1|105075.5|105050.5|105092.5|105067.5|105074.6|105049.6|46
1727276570000|2024-09-25 15:02:50|105075.2|105050.2|105072|105047|105075.7|105050.7|105070.6|105045.6|33
1727276580000|2024-09-25 15:03:00|105072.6|105047.6|105071.4|105046.4|105074.6|105049.6|105063.5|105038.5|50
1727276590000|2024-09-25 15:03:10|105073.1|105048.1|105055|105030|105073.9|105048.9|105052.8|105027.8|38
1727276600000|2024-09-25 15:03:20|105057.4|105032.4|105059.3|105034.3|105065.8|105040.8|105057.3|105032.3|33
1727276610000|2024-09-25 15:03:30|105058|105033|105058|105033|105060.7|105035.7|105058|105033|32
1727276620000|2024-09-25 15:03:40|105057.5|105032.5|105060.2|105035.2|105066.5|105041.5|105049.8|105024.8|54
1727276630000|2024-09-25 15:03:50|105060.5|105035.5|105078.9|105053.9|105079|105054|105060.5|105035.5|40
1727276640000|2024-09-25 15:04:00|105080.2|105055.2|105096|105071|105098.8|105073.8|105078.8|105053.8|51
1727276650000|2024-09-25 15:04:10|105096.3|105071.3|105080.5|105055.5|105100.7|105075.7|105080.5|105055.5|40
1727276660000|2024-09-25 15:04:20|105081.1|105056.1|105088|105063|105090.3|105065.3|105081.1|105056.1|34
1727276670000|2024-09-25 15:04:30|105087.7|105062.7|105055.6|105030.6|105087.7|105062.7|105055.6|105030.6|45
1727276680000|2024-09-25 15:04:40|105055.5|105030.5|105039.7|105014.7|105055.5|105030.5|105034.6|105009.6|55
1727276690000|2024-09-25 15:04:50|105039|105014|105038.6|105013.6|105039.5|105014.5|105036.7|105011.7|35
1727276700000|2024-09-25 15:05:00|105037.8|105012.8|105030.8|105005.8|105038.6|105013.6|105030.3|105005.3|41
1727276710000|2024-09-25 15:05:10|105030.7|105005.7|105041.2|105016.2|105046.8|105021.8|105030.7|105005.7|41
1727276720000|2024-09-25 15:05:20|105040.4|105015.4|105033.2|105008.2|105044.8|105019.8|105032.9|105007.9|36
1727276730000|2024-09-25 15:05:30|105033.3|105008.3|105042.1|105017.1|105046.5|105021.5|105032.4|105007.4|39
1727276740000|2024-09-25 15:05:40|105042.7|105017.7|105043.4|105018.4|105046.5|105021.5|105040.5|105015.5|39
1727276750000|2024-09-25 15:05:50|105043.1|105018.1|105058.5|105033.5|105060|105035|105041.9|105016.9|26
1727276760000|2024-09-25 15:06:00|105058.6|105033.6|105055.4|105030.4|105058.9|105033.9|105051.9|105026.9|43
1727276770000|2024-09-25 15:06:10|105063.9|105038.9|105072.6|105047.6|105088.2|105063.2|105062.3|105037.3|45
1727276780000|2024-09-25 15:06:20|105073|105048|105083|105058|105086|105061|105070|105045|37
1727276790000|2024-09-25 15:06:30|105082.8|105057.8|105093.4|105068.4|105096|105071|105082.8|105057.8|39
1727276800000|2024-09-25 15:06:40|105093|105068|105093.9|105068.9|105093.9|105068.9|105085.3|105060.3|26
1727276810000|2024-09-25 15:06:50|105093.8|105068.8|105098.1|105073.1|105098.1|105073.1|105091.9|105066.9|40
1727276820000|2024-09-25 15:07:00|105098.9|105073.9|105098.8|105073.8|105106.8|105081.8|105097|105072|44
1727276830000|2024-09-25 15:07:10|105097.8|105072.8|105138.1|105088.1|105154.4|105104.4|105096.1|105061.4|59
1727276840000|2024-09-25 15:07:20|105136.5|105086.5|105181.2|105131.2|105181.4|105131.4|105136|105086|57
1727276850000|2024-09-25 15:07:30|105181.8|105131.8|105188.3|105138.3|105189.6|105139.6|105177.4|105127.4|43
1727276860000|2024-09-25 15:07:40|105188.8|105138.8|105208|105158|105208.6|105158.6|105188.8|105138.8|50
1727276870000|2024-09-25 15:07:50|105209|105159|105212.5|105162.5|105212.7|105162.7|105203|105153|51
1727276880000|2024-09-25 15:08:00|105212|105162|105219.2|105169.2|105225.6|105175.6|105212|105162|47
1727276890000|2024-09-25 15:08:10|105219.9|105169.9|105182.6|105132.6|105219.9|105169.9|105182.6|105132.6|35
1727276900000|2024-09-25 15:08:20|105182.1|105132.1|105195.7|105145.7|105201.6|105151.6|105182.1|105132.1|40
1727276910000|2024-09-25 15:08:30|105195|105145|105197.4|105147.4|105197.4|105147.4|105195|105145|22
1727276920000|2024-09-25 15:08:40|105197.6|105147.6|105204.9|105154.9|105204.9|105154.9|105196.2|105146.2|21
1727276930000|2024-09-25 15:08:50|105205|105155|105200.5|105150.5|105205|105155|105200.1|105150.1|23
1727276940000|2024-09-25 15:09:00|105200.7|105150.7|105210.2|105160.2|105210.3|105160.3|105194.2|105144.2|44
1727276950000|2024-09-25 15:09:10|105210.4|105160.4|105189.3|105164.3|105211.5|105166.6|105186.8|105151.2|39
1727276960000|2024-09-25 15:09:20|105189|105164|105176.1|105151.1|105189.5|105164.5|105166.2|105141.2|44
1727276970000|2024-09-25 15:09:30|105175.6|105150.6|105173.6|105148.6|105176.2|105151.2|105173.6|105148.6|22
1727276980000|2024-09-25 15:09:40|105173.8|105148.8|105166.2|105141.2|105174.3|105149.3|105158.2|105133.2|39
1727276990000|2024-09-25 15:09:50|105166.3|105141.3|105169.3|105144.3|105175.7|105150.7|105166.3|105141.3|40
1727277000000|2024-09-25 15:10:00|105169|105144|105173.2|105148.2|105173.2|105148.2|105164.9|105139.9|39
1727277010000|2024-09-25 15:10:10|105173.3|105148.3|105179.9|105154.9|105179.9|105154.9|105172.5|105147.5|35
1727277020000|2024-09-25 15:10:20|105179.8|105154.8|105188.5|105163.5|105188.9|105163.9|105177.5|105152.5|33
1727277030000|2024-09-25 15:10:30|105187.4|105162.4|105200.6|105175.6|105200.6|105175.6|105184.9|105159.9|26
1727277040000|2024-09-25 15:10:40|105200.7|105175.7|105198.4|105173.4|105200.7|105175.7|105197.1|105172.1|27
1727277050000|2024-09-25 15:10:50|105198.3|105173.3|105210.9|105185.9|105211.7|105186.7|105198.2|105173.2|29
1727277060000|2024-09-25 15:11:00|105210.4|105185.4|105199.3|105174.3|105212.9|105187.9|105199.3|105174.3|39
1727277070000|2024-09-25 15:11:10|105199.1|105174.1|105192.9|105167.9|105203.3|105178.3|105192.9|105167.9|38
1727277080000|2024-09-25 15:11:20|105193.3|105168.3|105178.1|105153.1|105193.3|105168.3|105177.9|105152.9|28
1727277090000|2024-09-25 15:11:30|105177.7|105152.7|105165|105140|105177.7|105152.7|105165|105140|19
1727277100000|2024-09-25 15:11:40|105165.1|105140.1|105192.3|105167.3|105197.4|105172.4|105165.1|105140.1|33
1727277110000|2024-09-25 15:11:50|105192.9|105167.9|105197.4|105172.4|105199.5|105174.5|105191.5|105166.5|28
1727277120000|2024-09-25 15:12:00|105197.6|105172.6|105193.4|105168.4|105200.5|105175.5|105186.8|105161.8|38
1727277130000|2024-09-25 15:12:10|105193.7|105168.7|105199.1|105174.1|105203.8|105178.8|105193.7|105168.7|28
1727277140000|2024-09-25 15:12:20|105198.7|105173.7|105192.5|105167.5|105199.5|105174.5|105192.5|105167.5|30
1727277150000|2024-09-25 15:12:30|105192.6|105167.6|105181.7|105156.7|105194.2|105169.2|105181.7|105156.7|23
1727277160000|2024-09-25 15:12:40|105181.5|105156.5|105181.8|105156.8|105182.3|105157.3|105181|105156|26
1727277170000|2024-09-25 15:12:50|105181.6|105156.6|105180.4|105155.4|105183.4|105158.4|105174.5|105149.5|33
1727277180000|2024-09-25 15:13:00|105181|105156|105175.4|105150.4|105181.1|105156.1|105174.4|105149.4|41
1727277190000|2024-09-25 15:13:10|105175.5|105150.5|105198.4|105173.4|105200.3|105175.3|105175.5|105150.5|54
1727277200000|2024-09-25 15:13:20|105200.6|105175.6|105201.4|105176.4|105202|105177|105198.4|105173.4|35
1727277210000|2024-09-25 15:13:30|105201|105176|105193.5|105168.5|105201|105176|105190.1|105165.1|27
1727277220000|2024-09-25 15:13:40|105193.8|105168.8|105196.2|105171.2|105197.1|105172.1|105193.8|105168.8|23
1727277230000|2024-09-25 15:13:50|105196.1|105171.1|105197|105172|105201.6|105176.6|105195.4|105170.4|29
1727277240000|2024-09-25 15:14:00|105197.2|105172.2|105206.3|105181.3|105208.4|105183.4|105193.4|105168.4|46
1727277250000|2024-09-25 15:14:10|105206.1|105181.1|105200.4|105175.4|105206.1|105181.1|105195.2|105170.2|29
1727277260000|2024-09-25 15:14:20|105200.5|105175.5|105200.2|105175.2|105201.4|105176.4|105196.4|105171.4|25
1727277270000|2024-09-25 15:14:30|105199.9|105174.9|105192.2|105167.2|105199.9|105174.9|105181.7|105156.7|42
1727277280000|2024-09-25 15:14:40|105193.6|105168.6|105197|105172|105199.7|105174.7|105193.4|105168.4|32
1727277290000|2024-09-25 15:14:50|105197.3|105172.3|105193.9|105168.9|105198.2|105173.2|105191.1|105166.1|38
1727277300000|2024-09-25 15:15:00|105193.7|105168.7|105203.6|105178.6|105204.7|105179.7|105193.7|105168.7|38
1727277310000|2024-09-25 15:15:10|105203.7|105178.7|105198.2|105173.2|105203.7|105178.7|105194.4|105169.4|29
1727277320000|2024-09-25 15:15:20|105198|105173|105253.2|105203.2|105253.4|105203.4|105198|105170.3|53
1727277330000|2024-09-25 15:15:30|105253.6|105203.6|105247.5|105197.5|105254.2|105204.2|105246.9|105196.9|43
1727277340000|2024-09-25 15:15:40|105247.6|105197.6|105270.1|105220.1|105274.7|105224.7|105246.5|105196.5|52
1727277350000|2024-09-25 15:15:50|105271.5|105221.5|105312.3|105262.3|105313.7|105279.7|105271.5|105221.5|53
1727277360000|2024-09-25 15:16:00|105312.9|105262.9|105292.1|105242.1|105313.2|105263.2|105292.1|105242.1|38
1727277370000|2024-09-25 15:16:10|105292.9|105242.9|105287.1|105237.1|105298.8|105248.8|105287.1|105237.1|38
1727277380000|2024-09-25 15:16:20|105287|105237|105287.7|105262.7|105300.2|105263.6|105287|105237|31
1727277390000|2024-09-25 15:16:30|105287.1|105262.1|105311.7|105261.7|105316.3|105276|105284.4|105259.4|41
1727277400000|2024-09-25 15:16:40|105311.8|105261.8|105332|105282|105333.1|105283.1|105310.9|105260.9|57
1727277410000|2024-09-25 15:16:50|105332.7|105282.7|105321.6|105271.6|105334.7|105284.7|105321.6|105271.6|42
1727277420000|2024-09-25 15:17:00|105321.3|105271.3|105332.5|105282.5|105334.1|105284.1|105317.9|105267.9|45
1727277430000|2024-09-25 15:17:10|105332.4|105282.4|105342.3|105292.3|105342.8|105292.8|105332.4|105282.4|32
1727277440000|2024-09-25 15:17:20|105343.5|105293.5|105340.8|105290.8|105343.9|105293.9|105335.4|105285.4|54
1727277450000|2024-09-25 15:17:30|105340.9|105290.9|105336.2|105286.2|105341.1|105291.1|105336.2|105286.2|44
1727277460000|2024-09-25 15:17:40|105334.4|105284.4|105307.6|105257.6|105334.4|105284.4|105307|105257|47
1727277470000|2024-09-25 15:17:50|105307.5|105257.5|105307.9|105257.9|105309.8|105259.8|105307.5|105257.5|29
1727277480000|2024-09-25 15:18:00|105308.3|105258.3|105280.2|105255.2|105308.3|105258.3|105278.5|105243.2|38
1727277490000|2024-09-25 15:18:10|105279.9|105254.9|105290.2|105265.2|105294.3|105269.3|105278.4|105253.4|30
1727277500000|2024-09-25 15:18:20|105290.1|105265.1|105284.5|105259.5|105290.1|105265.1|105283.4|105258.4|26
1727277510000|2024-09-25 15:18:30|105284.2|105259.2|105284.1|105259.1|105284.2|105259.2|105276|105251|28
1727277520000|2024-09-25 15:18:40|105284.4|105259.4|105284.6|105259.6|105286.3|105261.3|105284.2|105259.2|23
1727277530000|2024-09-25 15:18:50|105285.3|105260.3|105280.8|105255.8|105286.3|105261.3|105280|105255|24
1727277540000|2024-09-25 15:19:00|105281|105256|105281|105256|105283.3|105258.3|105279.9|105254.9|24
1727277550000|2024-09-25 15:19:10|105281.3|105256.3|105293.8|105268.8|105296.2|105271.2|105281.3|105256.3|31
1727277560000|2024-09-25 15:19:20|105293.7|105268.7|105292.8|105267.8|105294.3|105269.3|105292.1|105267.1|16
1727277570000|2024-09-25 15:19:30|105292.6|105267.6|105295.8|105270.8|105299.1|105274.1|105291.4|105266.4|35
1727277580000|2024-09-25 15:19:40|105296|105271|105284.5|105259.5|105296|105271|105284.3|105259.3|26
1727277590000|2024-09-25 15:19:50|105284.4|105259.4|105285.8|105260.8|105285.8|105260.8|105279.6|105254.6|38
1727277600000|2024-09-25 15:20:00|105286.4|105261.4|105294.3|105269.3|105295.5|105270.5|105286.4|105261.4|24
1727277610000|2024-09-25 15:20:10|105294.5|105269.5|105298|105273|105299.6|105274.6|105293.8|105268.8|29
1727277620000|2024-09-25 15:20:20|105297.7|105272.7|105322.7|105297.7|105325|105300|105297.7|105272.7|40
1727277630000|2024-09-25 15:20:30|105322.4|105297.4|105320.9|105295.9|105322.4|105297.4|105320.2|105295.2|22
1727277640000|2024-09-25 15:20:40|105321.7|105296.7|105324.8|105299.8|105326.7|105301.7|105317.8|105292.8|36
1727277650000|2024-09-25 15:20:50|105324.5|105299.5|105322.8|105297.8|105325.5|105300.5|105319.4|105294.4|29
1727277660000|2024-09-25 15:21:00|105322.6|105297.6|105312.1|105287.1|105323|105298|105309.6|105284.6|29
1727277670000|2024-09-25 15:21:10|105311.9|105286.9|105308.9|105283.9|105311.9|105286.9|105301.3|105276.3|29
1727277680000|2024-09-25 15:21:20|105308.8|105283.8|105316.8|105291.8|105318.6|105293.6|105308.8|105283.8|25
1727277690000|2024-09-25 15:21:30|105316.5|105291.5|105317.9|105292.9|105319.2|105294.2|105315.4|105290.4|26
1727277700000|2024-09-25 15:21:40|105317.6|105292.6|105306.1|105281.1|105317.6|105292.6|105303|105278|36
1727277710000|2024-09-25 15:21:50|105306|105281|105312.3|105287.3|105314.8|105289.8|105306|105281|38
1727277720000|2024-09-25 15:22:00|105311.2|105286.2|105314.6|105289.6|105315.9|105290.9|105306.5|105281.5|34
1727277730000|2024-09-25 15:22:10|105312.6|105287.6|105308.7|105283.7|105313.6|105288.6|105307.4|105282.4|34
1727277740000|2024-09-25 15:22:20|105309|105284|105301.7|105276.7|105309.2|105284.2|105301.7|105276.7|21
1727277750000|2024-09-25 15:22:30|105299.8|105274.8|105304.9|105279.9|105305.6|105280.6|105299.8|105274.8|12
1727277760000|2024-09-25 15:22:40|105305|105280|105295.5|105270.5|105305.1|105280.1|105295.5|105270.5|26
1727277770000|2024-09-25 15:22:50|105293.8|105268.8|105293.9|105268.9|105295.3|105270.3|105293.4|105268.4|29
1727277780000|2024-09-25 15:23:00|105293.8|105268.8|105305.9|105280.9|105307.2|105282.2|105291.6|105266.6|35
1727277790000|2024-09-25 15:23:10|105304.2|105279.2|105301.1|105276.1|105304.3|105279.3|105298.6|105273.6|32
1727277800000|2024-09-25 15:23:20|105301.4|105276.4|105300.4|105275.4|105309.4|105284.4|105300.4|105275.4|30
1727277810000|2024-09-25 15:23:30|105300.2|105275.2|105296.1|105271.1|105300.5|105275.5|105294.5|105269.5|27
1727277820000|2024-09-25 15:23:40|105295.4|105270.4|105306|105281|105306|105281|105295.4|105270.4|26
1727277830000|2024-09-25 15:23:50|105306.1|105281.1|105306.3|105281.3|105307.7|105282.7|105306|105281|18
1727277840000|2024-09-25 15:24:00|105306.9|105281.9|105315.7|105290.7|105317.4|105292.4|105306.9|105281.9|38
1727277850000|2024-09-25 15:24:10|105316|105291|105322.5|105297.5|105323.5|105298.5|105314.5|105289.5|32
1727277860000|2024-09-25 15:24:20|105322.4|105297.4|105319.2|105294.2|105322.4|105297.4|105316.9|105291.9|28
1727277870000|2024-09-25 15:24:30|105318.3|105293.3|105326.2|105301.2|105327.5|105302.5|105318.1|105293.1|35
1727277880000|2024-09-25 15:24:40|105325.9|105300.9|105328|105303|105329.5|105304.5|105325.2|105300.2|30
1727277890000|2024-09-25 15:24:50|105327.5|105302.5|105331.8|105306.8|105348.3|105323.3|105327.3|105302.3|25
1727277900000|2024-09-25 15:25:00|105331.9|105306.9|105324.4|105299.4|105333.9|105308.9|105323.5|105298.5|30
1727277910000|2024-09-25 15:25:10|105324.6|105299.6|105328.4|105303.4|105333.9|105308.9|105322.1|105297.1|33
1727277920000|2024-09-25 15:25:20|105328.6|105303.6|105346.5|105321.5|105348.1|105323.1|105327.3|105302.3|31
1727277930000|2024-09-25 15:25:30|105346.7|105321.7|105351.1|105326.1|105353.3|105328.3|105344.1|105319.1|33
1727277940000|2024-09-25 15:25:40|105350.9|105325.9|105359.5|105334.5|105360.9|105335.9|105348.8|105323.8|42
1727277950000|2024-09-25 15:25:50|105360.2|105335.2|105371.5|105346.5|105373.6|105348.6|105356.1|105331.1|42
1727277960000|2024-09-25 15:26:00|105370.7|105345.7|105373.4|105348.4|105377.4|105352.4|105369.9|105344.9|46
1727277970000|2024-09-25 15:26:10|105373.1|105348.1|105370.2|105345.2|105374.1|105349.1|105368.7|105343.7|21
1727277980000|2024-09-25 15:26:20|105371|105346|105381.3|105356.3|105383.2|105358.2|105370.7|105345.7|31
1727277990000|2024-09-25 15:26:30|105380.4|105355.4|105380|105355|105381.3|105356.3|105378.5|105353.5|27
1727278000000|2024-09-25 15:26:40|105380.2|105355.2|105406.8|105356.8|105421.6|105371.6|105379.2|105354.2|40
1727278010000|2024-09-25 15:26:50|105406.4|105356.4|105403.4|105353.4|105407.4|105357.4|105398.8|105348.8|42
1727278020000|2024-09-25 15:27:00|105403.2|105353.2|105399.2|105349.2|105404.6|105354.6|105399.2|105349.2|12
1727278030000|2024-09-25 15:27:10|105398.6|105348.6|105397.4|105347.4|105399.9|105349.9|105397.2|105347.2|53
1727278040000|2024-09-25 15:27:20|105401.4|105351.4|105407.7|105357.7|105408.9|105358.9|105400.4|105350.4|46
1727278050000|2024-09-25 15:27:30|105407.4|105357.4|105404.7|105354.7|105409.5|105359.5|105397.1|105347.1|38
1727278060000|2024-09-25 15:27:40|105405.1|105355.1|105415.1|105390.1|105425.8|105390.1|105405|105355|43
1727278070000|2024-09-25 15:27:50|105414.6|105389.6|105402.5|105377.5|105415.4|105390.4|105402.5|105377.5|31
1727278080000|2024-09-25 15:28:00|105402.7|105377.7|105393.5|105368.5|105403.6|105378.6|105389.6|105364.6|31
1727278090000|2024-09-25 15:28:10|105394.2|105369.2|105405.7|105380.7|105407.1|105382.1|105393.5|105368.5|39
1727278100000|2024-09-25 15:28:20|105405.6|105380.6|105405.9|105380.9|105408.7|105383.7|105405.1|105380.1|23
1727278110000|2024-09-25 15:28:30|105405.8|105380.8|105413.1|105363.1|105413.1|105380.8|105400.2|105359.8|34
1727278120000|2024-09-25 15:28:40|105413.5|105363.5|105410.3|105360.3|105419|105369|105408|105358|51
1727278130000|2024-09-25 15:28:50|105409.1|105359.1|105408.5|105358.5|105412.1|105362.1|105408.5|105358.5|36
1727278140000|2024-09-25 15:29:00|105408.4|105358.4|105395.3|105345.3|105408.9|105358.9|105395.3|105345.3|44
1727278150000|2024-09-25 15:29:10|105395.2|105345.2|105397.5|105347.5|105404.4|105354.4|105383.7|105333.7|40
1727278160000|2024-09-25 15:29:20|105397.8|105347.8|105399.2|105349.2|105402.7|105352.7|105391.2|105341.2|50
1727278170000|2024-09-25 15:29:30|105399.3|105349.3|105393.3|105343.3|105404.8|105354.8|105390.1|105340.1|73
1727278180000|2024-09-25 15:29:40|105395.8|105345.8|105396.4|105346.4|105398.1|105348.1|105393.5|105343.5|77
1727278190000|2024-09-25 15:29:50|105395.6|105345.6|105396.6|105346.6|105397.2|105347.2|105391.8|105341.8|69
1727278200000|2024-09-25 15:30:00|105397.1|105347.1|105401.7|105351.7|105403.6|105353.6|105395.3|105345.3|67
1727278210000|2024-09-25 15:30:10|105402.1|105352.1|105414.6|105364.6|105420.2|105370.2|105401.5|105351.5|66
1727278220000|2024-09-25 15:30:20|105414.8|105364.8|105428.4|105378.4|105435.5|105385.5|105414.8|105364.8|63
1727278230000|2024-09-25 15:30:30|105428.6|105378.6|105421.7|105371.7|105428.6|105378.6|105408.8|105358.8|50
1727278240000|2024-09-25 15:30:40|105421.4|105371.4|105419.8|105369.8|105422.3|105372.3|105419.1|105369.1|25
1727278250000|2024-09-25 15:30:50|105416.3|105366.3|105422.2|105372.2|105422.5|105372.5|105415.7|105365.7|33
1727278260000|2024-09-25 15:31:00|105422.7|105372.7|105415.3|105365.3|105427.4|105377.4|105402.5|105352.5|44
1727278270000|2024-09-25 15:31:10|105414.1|105364.1|105428.8|105378.8|105428.8|105378.8|105411.4|105361.4|30
1727278280000|2024-09-25 15:31:20|105428.4|105378.4|105419.5|105369.5|105428.4|105378.4|105418.6|105368.6|35
1727278290000|2024-09-25 15:31:30|105418.6|105368.6|105421.1|105371.1|105421.7|105371.7|105417.5|105367.5|24
1727278300000|2024-09-25 15:31:40|105421|105371|105419.7|105369.7|105421.1|105371.1|105418.4|105368.4|23
1727278310000|2024-09-25 15:31:50|105419.6|105369.6|105422.8|105372.8|105423|105373|105418.3|105368.3|34
1727278320000|2024-09-25 15:32:00|105422.9|105372.9|105401.9|105376.9|105423.4|105379.6|105400|105366.8|36
1727278330000|2024-09-25 15:32:10|105404.9|105379.9|105399.4|105374.4|105410.9|105385.9|105399.3|105374.3|40
1727278340000|2024-09-25 15:32:20|105399.6|105374.6|105391|105366|105401.5|105376.5|105388.7|105363.7|32
1727278350000|2024-09-25 15:32:30|105391.7|105366.7|105386.9|105361.9|105392.2|105367.2|105385.1|105360.1|28
1727278360000|2024-09-25 15:32:40|105385.5|105360.5|105379.6|105354.6|105388.3|105363.3|105379.6|105354.6|33
1727278370000|2024-09-25 15:32:50|105378|105353|105388.5|105363.5|105388.6|105363.6|105377.5|105352.5|31
1727278380000|2024-09-25 15:33:00|105388.2|105363.2|105380.8|105355.8|105391.8|105366.8|105378.4|105353.4|29
1727278390000|2024-09-25 15:33:10|105381.2|105356.2|105383.2|105358.2|105386.3|105361.3|105381.2|105356.2|20
1727278400000|2024-09-25 15:33:20|105382.7|105357.7|105384.8|105359.8|105384.8|105359.8|105381.5|105356.5|16
1727278410000|2024-09-25 15:33:30|105384.5|105359.5|105392.7|105367.7|105392.7|105367.7|105384.5|105359.5|21
1727278420000|2024-09-25 15:33:40|105393.1|105368.1|105393.3|105368.3|105395.5|105370.5|105392.5|105367.5|16
1727278430000|2024-09-25 15:33:50|105394.3|105369.3|105395.2|105370.2|105396.7|105371.7|105394.3|105369.3|16
1727278440000|2024-09-25 15:34:00|105395.6|105370.6|105399.8|105374.8|105401|105376|105394.8|105369.8|18
1727278450000|2024-09-25 15:34:10|105400.2|105375.2|105399.6|105374.6|105400.2|105375.2|105399|105374|9
1727278460000|2024-09-25 15:34:20|105399.3|105374.3|105390.3|105365.3|105399.3|105374.3|105390.3|105365.3|18
1727278470000|2024-09-25 15:34:30|105387.8|105362.8|105397|105372|105398|105373|105387.8|105362.8|24
1727278480000|2024-09-25 15:34:40|105396.7|105371.7|105398.9|105373.9|105399.1|105374.1|105395.8|105370.8|23
1727278490000|2024-09-25 15:34:50|105399|105374|105395.8|105370.8|105399|105374|105394.9|105369.9|14
1727278500000|2024-09-25 15:35:00|105395.9|105370.9|105395.8|105370.8|105396|105371|105395.8|105370.8|5
1727278510000|2024-09-25 15:35:10|105395.9|105370.9|105396.2|105371.2|105398.4|105373.4|105394.8|105369.8|24
1727278520000|2024-09-25 15:35:20|105396|105371|105392.8|105367.8|105396|105371|105392.8|105367.8|15
1727278530000|2024-09-25 15:35:30|105393.2|105368.2|105384.4|105359.4|105393.4|105368.4|105383.8|105358.8|24
1727278540000|2024-09-25 15:35:40|105384.7|105359.7|105390.3|105365.3|105392.6|105367.6|105384.7|105359.7|19
1727278550000|2024-09-25 15:35:50|105389.9|105364.9|105394.9|105369.9|105394.9|105369.9|105386.4|105361.4|18
1727278560000|2024-09-25 15:36:00|105395.2|105370.2|105384|105334|105404.1|105379.1|105384|105334|46
1727278570000|2024-09-25 15:36:10|105383.6|105333.6|105376.8|105326.8|105383.6|105333.6|105376.8|105326.8|33
1727278580000|2024-09-25 15:36:20|105376.7|105326.7|105381|105331|105389.2|105339.2|105376.4|105326.4|31
1727278590000|2024-09-25 15:36:30|105381.3|105331.3|105388.7|105338.7|105392.3|105342.3|105376.4|105326.4|38
1727278600000|2024-09-25 15:36:40|105388.6|105338.6|105383.8|105333.8|105388.9|105338.9|105383.2|105333.2|29
1727278610000|2024-09-25 15:36:50|105383|105333|105370.9|105320.9|105383|105333|105370.9|105320.9|43
1727278620000|2024-09-25 15:37:00|105370.6|105320.6|105368.6|105318.6|105371.7|105321.7|105366.1|105316.1|30
1727278630000|2024-09-25 15:37:10|105368.4|105318.4|105368.9|105318.9|105369.5|105319.5|105366|105316|31
1727278640000|2024-09-25 15:37:20|105369.1|105319.1|105363.4|105313.4|105371.8|105321.8|105360.2|105310.2|56
1727278650000|2024-09-25 15:37:30|105363.3|105313.3|105365|105315|105367.8|105317.8|105363.2|105313.2|23
1727278660000|2024-09-25 15:37:40|105364.8|105314.8|105365.1|105315.1|105366.5|105316.5|105361.6|105311.6|29
1727278670000|2024-09-25 15:37:50|105365.3|105315.3|105365.3|105315.3|105366.2|105316.2|105364.5|105314.5|15
1727278680000|2024-09-25 15:38:00|105365.1|105315.1|105364.4|105314.4|105367.1|105317.1|105363|105313|29
1727278690000|2024-09-25 15:38:10|105365.1|105315.1|105360.7|105310.7|105368.7|105318.7|105359.3|105309.3|46
1727278700000|2024-09-25 15:38:20|105360.3|105310.3|105361.7|105311.7|105362.7|105312.7|105355|105305|46
1727278710000|2024-09-25 15:38:30|105361.2|105311.2|105360.8|105310.8|105370.2|105320.2|105359.3|105309.3|48
1727278720000|2024-09-25 15:38:40|105360.1|105310.1|105359.4|105309.4|105361.6|105311.6|105357.9|105307.9|37
1727278730000|2024-09-25 15:38:50|105358.3|105308.3|105362.8|105312.8|105366.4|105316.4|105358.3|105308.3|45
1727278740000|2024-09-25 15:39:00|105362.5|105312.5|105360.1|105310.1|105364.1|105314.1|105358|105308|37
1727278750000|2024-09-25 15:39:10|105359.5|105309.5|105359.1|105309.1|105360.6|105310.6|105358.1|105308.1|30
1727278760000|2024-09-25 15:39:20|105359.5|105309.5|105359.3|105309.3|105363.4|105313.4|105357.6|105307.6|42
1727278770000|2024-09-25 15:39:30|105359.8|105309.8|105366.8|105316.8|105367.8|105317.8|105358.8|105308.8|42
1727278780000|2024-09-25 15:39:40|105365.9|105315.9|105363.7|105313.7|105368.2|105318.2|105360.6|105310.6|44
1727278790000|2024-09-25 15:39:50|105364.4|105314.4|105362.2|105312.2|105365|105315|105359.3|105309.3|42
1727278800000|2024-09-25 15:40:00|105362.3|105312.3|105361.1|105311.1|105363.3|105313.3|105361|105311|28
1727278810000|2024-09-25 15:40:10|105361.2|105311.2|105362.4|105312.4|105362.7|105312.7|105359.8|105309.8|29
1727278820000|2024-09-25 15:40:20|105362.5|105312.5|105362.6|105312.6|105362.7|105312.7|105361.1|105311.1|19
1727278830000|2024-09-25 15:40:30|105361.7|105311.7|105360.7|105310.7|105365.1|105315.1|105359.3|105309.3|38
1727278840000|2024-09-25 15:40:40|105360.8|105310.8|105344.5|105319.5|105360.8|105319.8|105344.5|105307.4|46
1727278850000|2024-09-25 15:40:50|105343.5|105318.5|105343.2|105318.2|105345.8|105320.8|105340.6|105315.6|72
1727278860000|2024-09-25 15:41:00|105344.2|105319.2|105346.6|105321.6|105349|105324|105342.1|105317.1|60
1727278870000|2024-09-25 15:41:10|105347|105322|105374.8|105324.8|105378|105341.4|105346.3|105321.3|74
1727278880000|2024-09-25 15:41:20|105373.8|105323.8|105368.1|105318.1|105373.8|105323.8|105365.9|105315.9|52
1727278890000|2024-09-25 15:41:30|105367.7|105317.7|105360.9|105310.9|105367.7|105317.7|105358.5|105308.5|27
1727278900000|2024-09-25 15:41:40|105362.2|105312.2|105376.6|105326.6|105377.5|105327.5|105360.7|105310.7|42
1727278910000|2024-09-25 15:41:50|105375.6|105325.6|105376.3|105326.3|105378.4|105328.4|105375.6|105325.6|45
1727278920000|2024-09-25 15:42:00|105376.4|105326.4|105375.2|105325.2|105377.1|105327.1|105375.2|105325.2|22
1727278930000|2024-09-25 15:42:10|105375.6|105325.6|105366.2|105316.2|105378.3|105328.3|105365|105315|44
1727278940000|2024-09-25 15:42:20|105366.4|105316.4|105366.4|105316.4|105367.1|105317.1|105365.4|105315.4|47
1727278950000|2024-09-25 15:42:30|105367.3|105317.3|105364.9|105314.9|105367.7|105317.7|105361.8|105311.8|47
1727278960000|2024-09-25 15:42:40|105365.1|105315.1|105370.5|105320.5|105374.3|105324.3|105363.4|105313.4|43
1727278970000|2024-09-25 15:42:50|105370.2|105320.2|105367|105317|105370.2|105320.2|105364.9|105314.9|19
1727278980000|2024-09-25 15:43:00|105366.9|105316.9|105384.6|105334.6|105387|105337|105366.9|105316.9|53
1727278990000|2024-09-25 15:43:10|105384.3|105334.3|105378.7|105328.7|105384.3|105334.3|105378.1|105328.1|24
1727279000000|2024-09-25 15:43:20|105378.1|105328.1|105374.6|105324.6|105378.9|105328.9|105369.5|105319.5|45
1727279010000|2024-09-25 15:43:30|105377.2|105327.2|105381.9|105331.9|105384.2|105334.2|105375|105325|78
1727279020000|2024-09-25 15:43:40|105381.6|105331.6|105395.5|105345.5|105399.9|105349.9|105379.7|105329.7|73
1727279030000|2024-09-25 15:43:50|105395.1|105345.1|105393.8|105343.8|105395.9|105345.9|105392.4|105342.4|54
1727279040000|2024-09-25 15:44:00|105393.7|105343.7|105398.9|105348.9|105402.2|105352.2|105392.7|105342.7|54
1727279050000|2024-09-25 15:44:10|105398.7|105348.7|105406.7|105356.7|105412.7|105362.7|105398.6|105348.6|42
1727279060000|2024-09-25 15:44:20|105407.2|105357.2|105431.2|105381.2|105431.6|105381.6|105406.9|105356.9|38
1727279070000|2024-09-25 15:44:30|105430.8|105380.8|105415.7|105365.7|105432.9|105382.9|105413.9|105363.9|75
1727279080000|2024-09-25 15:44:40|105416.2|105366.2|105418|105368|105424.9|105374.9|105412.1|105362.1|75
1727279090000|2024-09-25 15:44:50|105417.5|105367.5|105413.7|105363.7|105420.9|105370.9|105413.7|105363.7|54
1727279100000|2024-09-25 15:45:00|105412|105362|105407.5|105357.5|105412|105362|105407|105357|32
1727279110000|2024-09-25 15:45:10|105408.6|105358.6|105405.9|105355.9|105408.6|105358.6|105405|105355|15
1727279120000|2024-09-25 15:45:20|105407.1|105357.1|105414.8|105364.8|105420.5|105370.5|105406.9|105356.9|42
1727279130000|2024-09-25 15:45:30|105415.4|105365.4|105412.5|105362.5|105418|105368|105410|105360|30
1727279140000|2024-09-25 15:45:40|105411.8|105361.8|105408.4|105358.4|105414.6|105364.6|105408.3|105358.3|33
1727279150000|2024-09-25 15:45:50|105409.8|105359.8|105412.9|105362.9|105416.2|105366.2|105408.5|105358.5|33
1727279160000|2024-09-25 15:46:00|105417.8|105367.8|105412.1|105362.1|105418.4|105368.4|105410.1|105360.1|46
1727279170000|2024-09-25 15:46:10|105412.6|105362.6|105412.7|105362.7|105416.8|105366.8|105412.1|105362.1|35
1727279180000|2024-09-25 15:46:20|105412.6|105362.6|105414.9|105364.9|105415.2|105365.2|105412.6|105362.6|21
1727279190000|2024-09-25 15:46:30|105414.8|105364.8|105412.7|105362.7|105414.8|105364.8|105412.7|105362.7|15
1727279200000|2024-09-25 15:46:40|105412.6|105362.6|105410.3|105360.3|105413.9|105363.9|105407.1|105357.1|16
1727279210000|2024-09-25 15:46:50|105410|105360|105412|105362|105413.5|105363.5|105410|105360|16
1727279220000|2024-09-25 15:47:00|105412.4|105362.4|105424.8|105374.8|105429.8|105379.8|105412|105362|48
1727279230000|2024-09-25 15:47:10|105425|105375|105431.1|105381.1|105431.6|105381.6|105425|105375|29
1727279240000|2024-09-25 15:47:20|105430.8|105380.8|105430.2|105380.2|105432.3|105382.3|105429.7|105379.7|25
1727279250000|2024-09-25 15:47:30|105430.1|105380.1|105429.2|105379.2|105431.4|105381.4|105428.6|105378.6|23
1727279260000|2024-09-25 15:47:40|105428.8|105378.8|105431.7|105381.7|105438.8|105388.8|105427.9|105377.9|48
1727279270000|2024-09-25 15:47:50|105432.1|105382.1|105431.5|105381.5|105435.3|105385.3|105431.5|105381.5|25
1727279280000|2024-09-25 15:48:00|105431.3|105381.3|105425.3|105375.3|105434.4|105384.4|105425.3|105375.3|30
1727279290000|2024-09-25 15:48:10|105425.4|105375.4|105431.8|105381.8|105431.8|105381.8|105425.4|105375.4|30
1727279300000|2024-09-25 15:48:20|105432.1|105382.1|105426.7|105376.7|105433.3|105383.3|105425.6|105375.6|31
1727279310000|2024-09-25 15:48:30|105425.9|105375.9|105423|105373|105429.7|105379.7|105423|105373|45
1727279320000|2024-09-25 15:48:40|105422.2|105372.2|105418.5|105368.5|105422.2|105372.2|105411.2|105361.2|51
1727279330000|2024-09-25 15:48:50|105418.2|105368.2|105417.5|105367.5|105418.5|105368.5|105417.2|105367.2|20
1727279340000|2024-09-25 15:49:00|105417.6|105367.6|105417.9|105367.9|105417.9|105367.9|105415.5|105365.5|27
1727279350000|2024-09-25 15:49:10|105416.9|105366.9|105415.1|105365.1|105417.6|105367.6|105411.9|105361.9|42
1727279360000|2024-09-25 15:49:20|105414.9|105364.9|105416|105366|105416.1|105366.1|105413.1|105363.1|25
1727279370000|2024-09-25 15:49:30|105416.4|105366.4|105420.4|105370.4|105420.8|105370.8|105415.7|105365.7|29
1727279380000|2024-09-25 15:49:40|105420.5|105370.5|105418.9|105368.9|105424.2|105374.2|105418.4|105368.4|24
1727279390000|2024-09-25 15:49:50|105418.8|105368.8|105420.6|105370.6|105421.1|105371.1|105414.5|105364.5|35
1727279400000|2024-09-25 15:50:00|105419.4|105369.4|105433.8|105383.8|105433.8|105383.8|105419.4|105369.4|56
1727279410000|2024-09-25 15:50:10|105434.3|105384.3|105432|105382|105434.3|105384.3|105424.6|105374.6|56
1727279420000|2024-09-25 15:50:20|105431.9|105381.9|105437.5|105387.5|105437.5|105387.5|105429|105379|42
1727279430000|2024-09-25 15:50:30|105437.1|105387.1|105440.7|105390.7|105445|105395|105436.4|105386.4|52
1727279440000|2024-09-25 15:50:40|105440.1|105390.1|105437.6|105387.6|105442.8|105392.8|105429.4|105379.4|53
1727279450000|2024-09-25 15:50:50|105438.9|105388.9|105439.5|105389.5|105445.2|105395.2|105438.5|105388.5|45
1727279460000|2024-09-25 15:51:00|105441.3|105391.3|105438.6|105388.6|105442.2|105392.2|105436.1|105386.1|41
1727279470000|2024-09-25 15:51:10|105438.9|105388.9|105438.7|105388.7|105441.7|105391.7|105436.1|105386.1|41
1727279480000|2024-09-25 15:51:20|105438.3|105388.3|105442.5|105392.5|105444.6|105394.6|105436.1|105386.1|51
1727279490000|2024-09-25 15:51:30|105442.6|105392.6|105439.9|105389.9|105443|105393|105437.8|105387.8|34
1727279500000|2024-09-25 15:51:40|105440.4|105390.4|105438.2|105388.2|105441.1|105391.1|105435|105385|28
1727279510000|2024-09-25 15:51:50|105438.3|105388.3|105439.5|105389.5|105443.6|105393.6|105436.8|105386.8|33
1727279520000|2024-09-25 15:52:00|105440|105390|105442.4|105392.4|105445|105395|105440|105390|30
1727279530000|2024-09-25 15:52:10|105442|105392|105440.5|105390.5|105448|105398|105438.6|105388.6|61
1727279540000|2024-09-25 15:52:20|105440.8|105390.8|105441.7|105391.7|105442.8|105392.8|105440.2|105390.2|32
1727279550000|2024-09-25 15:52:30|105442.4|105392.4|105435.1|105410.1|105447.6|105410.1|105429.5|105392.4|36
1727279560000|2024-09-25 15:52:40|105435.6|105410.6|105434.5|105409.5|105436.7|105411.7|105431.9|105406.9|30
1727279570000|2024-09-25 15:52:50|105434.8|105409.8|105434.3|105409.3|105435.5|105410.5|105431.7|105406.7|26
1727279580000|2024-09-25 15:53:00|105434.1|105409.1|105443.9|105418.9|105445|105420|105434.1|105409.1|56
1727279590000|2024-09-25 15:53:10|105444.2|105419.2|105447.1|105422.1|105447.1|105422.1|105441.9|105416.9|23
1727279600000|2024-09-25 15:53:20|105449.2|105424.2|105446.1|105421.1|105450.1|105425.1|105444.4|105419.4|32
1727279610000|2024-09-25 15:53:30|105445.6|105420.6|105450.8|105425.8|105451|105426|105444.8|105419.8|42
1727279620000|2024-09-25 15:53:40|105450.6|105425.6|105445.7|105420.7|105452.1|105427.1|105445.5|105420.5|30
1727279630000|2024-09-25 15:53:50|105445.1|105420.1|105451.4|105426.4|105451.8|105426.8|105444.5|105419.5|31
1727279640000|2024-09-25 15:54:00|105451.9|105426.9|105450.4|105425.4|105452.6|105427.6|105447.2|105422.2|37
1727279650000|2024-09-25 15:54:10|105450.2|105425.2|105448.5|105423.5|105453.1|105428.1|105446.7|105421.7|38
1727279660000|2024-09-25 15:54:20|105452.3|105427.3|105459.3|105434.3|105459.3|105434.3|105449.7|105424.7|37
1727279670000|2024-09-25 15:54:30|105459.1|105434.1|105480|105430|105480.9|105435.6|105459.1|105420.3|46
1727279680000|2024-09-25 15:54:40|105479.7|105429.7|105477.9|105427.9|105484|105434|105477.2|105427.2|38
1727279690000|2024-09-25 15:54:50|105479.4|105429.4|105490.2|105440.2|105490.2|105440.2|105478.6|105428.6|36
1727279700000|2024-09-25 15:55:00|105490.3|105440.3|105488.5|105438.5|105499.1|105449.1|105487.9|105437.9|57
1727279710000|2024-09-25 15:55:10|105489|105439|105490.2|105440.2|105492.3|105442.3|105485.7|105435.7|48
1727279720000|2024-09-25 15:55:20|105489.8|105439.8|105498.2|105448.2|105504|105454|105489.8|105439.8|47
1727279730000|2024-09-25 15:55:30|105498|105448|105504.6|105454.6|105504.9|105454.9|105490.6|105440.6|35
1727279740000|2024-09-25 15:55:40|105504.4|105454.4|105515.8|105465.8|105516.2|105466.2|105503.6|105453.6|56
1727279750000|2024-09-25 15:55:50|105516.6|105466.6|105509.8|105459.8|105517|105467|105506.3|105456.3|52
1727279760000|2024-09-25 15:56:00|105509.7|105459.7|105490.4|105440.4|105509.8|105459.8|105487.8|105437.8|57
1727279770000|2024-09-25 15:56:10|105490.5|105440.5|105501.2|105451.2|105502.6|105452.6|105488.3|105438.3|40
1727279780000|2024-09-25 15:56:20|105501.4|105451.4|105478.2|105453.2|105501.7|105453.2|105477.7|105440.4|25
1727279790000|2024-09-25 15:56:30|105479.1|105454.1|105507.1|105457.1|105507.1|105458.4|105479.1|105450.3|35
1727279800000|2024-09-25 15:56:40|105507.7|105457.7|105503.9|105453.9|105510.4|105460.4|105503.9|105453.9|44
1727279810000|2024-09-25 15:56:50|105504|105454|105502.8|105452.8|105506.3|105456.3|105502.8|105452.8|40
1727279820000|2024-09-25 15:57:00|105504|105454|105516|105466|105519.2|105469.2|105503.6|105453.6|45
1727279830000|2024-09-25 15:57:10|105515.7|105465.7|105528.7|105478.7|105529.2|105479.2|105512|105462|38
1727279840000|2024-09-25 15:57:20|105529.1|105479.1|105541|105491|105541|105491|105522.4|105472.4|41
1727279850000|2024-09-25 15:57:30|105543.4|105493.4|105537.9|105487.9|105552.5|105502.5|105537|105487|44
1727279860000|2024-09-25 15:57:40|105538.1|105488.1|105548|105498|105552.2|105502.2|105535.4|105485.4|58
1727279870000|2024-09-25 15:57:50|105547.8|105497.8|105541|105491|105547.8|105497.8|105541|105491|26
1727279880000|2024-09-25 15:58:00|105540|105490|105536.1|105486.1|105543.8|105493.8|105534.7|105484.7|44
1727279890000|2024-09-25 15:58:10|105536.5|105486.5|105538|105488|105542.6|105492.6|105536.5|105486.5|44
1727279900000|2024-09-25 15:58:20|105538.9|105488.9|105521.3|105471.3|105539.5|105489.5|105517.9|105467.9|35
1727279910000|2024-09-25 15:58:30|105521.6|105471.6|105523.3|105473.3|105525.9|105475.9|105519.8|105469.8|41
1727279920000|2024-09-25 15:58:40|105524.5|105474.5|105525.8|105475.8|105528|105478|105524.5|105474.5|46
1727279930000|2024-09-25 15:58:50|105526.1|105476.1|105536.1|105486.1|105537.4|105487.4|105522.5|105472.5|43
1727279940000|2024-09-25 15:59:00|105536.6|105486.6|105546.5|105496.5|105548.4|105498.4|105536.6|105486.6|50
1727279950000|2024-09-25 15:59:10|105546.1|105496.1|105540.4|105490.4|105547.8|105497.8|105540.4|105490.4|36
1727279960000|2024-09-25 15:59:20|105539.5|105489.5|105529.8|105479.8|105540|105490|105526|105476|38
1727279970000|2024-09-25 15:59:30|105530|105480|105533.9|105483.9|105533.9|105483.9|105530|105480|27
1727279980000|2024-09-25 15:59:40|105534.4|105484.4|105536.1|105486.1|105536.2|105486.2|105534.2|105484.2|21
1727279990000|2024-09-25 15:59:50|105536.6|105486.6|105531.7|105481.7|105536.6|105486.6|105528.2|105478.2|30
1727280000000|2024-09-25 16:00:00|105531.6|105481.6|105536.6|105486.6|105537.9|105487.9|105528.8|105478.8|51
1727280010000|2024-09-25 16:00:10|105536.7|105486.7|105531.4|105481.4|105538.9|105488.9|105529.5|105479.5|42
1727280020000|2024-09-25 16:00:20|105531.7|105481.7|105539.7|105489.7|105540.1|105490.1|105531.7|105481.7|42
1727280030000|2024-09-25 16:00:30|105540|105490|105543.9|105493.9|105546.8|105496.8|105540|105490|21
1727280040000|2024-09-25 16:00:40|105543.4|105493.4|105548.2|105498.2|105548.2|105498.2|105542.9|105492.9|17
1727280050000|2024-09-25 16:00:50|105549|105499|105545.8|105495.8|105554.8|105504.8|105545.2|105495.2|57
1727280060000|2024-09-25 16:01:00|105546.2|105496.2|105545.1|105495.1|105549.1|105499.1|105542.5|105492.5|40
1727280070000|2024-09-25 16:01:10|105544.8|105494.8|105544.1|105494.1|105546.6|105496.6|105543|105493|31
1727280080000|2024-09-25 16:01:20|105543.3|105493.3|105542.3|105492.3|105548.6|105498.6|105539.7|105489.7|46
1727280090000|2024-09-25 16:01:30|105542.8|105492.8|105539.8|105489.8|105542.8|105492.8|105536.5|105486.5|49
1727280100000|2024-09-25 16:01:40|105540.3|105490.3|105542.1|105492.1|105544.4|105494.4|105540.3|105490.3|32
1727280110000|2024-09-25 16:01:50|105540.4|105490.4|105534.2|105484.2|105540.4|105490.4|105532.3|105482.3|47
1727280120000|2024-09-25 16:02:00|105532.3|105482.3|105532|105507|105538|105509|105525|105481.9|45
1727280130000|2024-09-25 16:02:10|105532.2|105507.2|105521.2|105496.2|105533|105508|105520.9|105495.9|65
1727280140000|2024-09-25 16:02:20|105519.8|105494.8|105520.4|105495.4|105524.6|105499.6|105519.4|105494.4|55
1727280150000|2024-09-25 16:02:30|105520.6|105495.6|105524|105499|105524.4|105499.4|105517.4|105492.4|57
1727280160000|2024-09-25 16:02:40|105525.5|105500.5|105526.1|105476.1|105532.9|105501.3|105518.4|105475.7|54
1727280170000|2024-09-25 16:02:50|105525.3|105475.3|105502.7|105477.7|105526.4|105478.6|105491.7|105459.6|73
1727280180000|2024-09-25 16:03:00|105502.1|105477.1|105513.9|105488.9|105513.9|105488.9|105502.1|105477.1|46
1727280190000|2024-09-25 16:03:10|105513.7|105488.7|105512|105487|105513.7|105488.7|105507.9|105482.9|34
1727280200000|2024-09-25 16:03:20|105511.8|105486.8|105509.9|105484.9|105512.7|105487.7|105508.3|105483.3|32
1727280210000|2024-09-25 16:03:30|105508.3|105483.3|105512.2|105487.2|105512.9|105487.9|105507.3|105482.3|46
1727280220000|2024-09-25 16:03:40|105512|105487|105509.7|105484.7|105512|105487|105509.7|105484.7|17
1727280230000|2024-09-25 16:03:50|105509.5|105484.5|105509.3|105484.3|105510.8|105485.8|105508.9|105483.9|17
1727280240000|2024-09-25 16:04:00|105509.1|105484.1|105516.3|105491.3|105520.2|105495.2|105509.1|105484.1|33
1727280250000|2024-09-25 16:04:10|105516.7|105491.7|105517.2|105492.2|105521|105496|105516|105491|26
1727280260000|2024-09-25 16:04:20|105518|105493|105516.7|105491.7|105519.6|105494.6|105515.9|105490.9|26
1727280270000|2024-09-25 16:04:30|105516|105491|105513.3|105488.3|105516.6|105491.6|105513.3|105488.3|18
1727280280000|2024-09-25 16:04:40|105513.7|105488.7|105512.5|105487.5|105514|105489|105511|105486|26
1727280290000|2024-09-25 16:04:50|105513.1|105488.1|105514.1|105489.1|105516.2|105491.2|105513.1|105488.1|33
1727280300000|2024-09-25 16:05:00|105514.3|105489.3|105517.6|105492.6|105518.1|105493.1|105514.1|105489.1|27
1727280310000|2024-09-25 16:05:10|105517.7|105492.7|105515.8|105490.8|105519.1|105494.1|105515.4|105490.4|21
1727280320000|2024-09-25 16:05:20|105515.9|105490.9|105516.3|105491.3|105519.4|105494.4|105515.9|105490.9|24
1727280330000|2024-09-25 16:05:30|105515.1|105490.1|105516|105491|105516.4|105491.4|105513.3|105488.3|32
1727280340000|2024-09-25 16:05:40|105515.9|105490.9|105518.7|105493.7|105519.8|105494.8|105513.6|105488.6|28
1727280350000|2024-09-25 16:05:50|105519.3|105494.3|105516.8|105491.8|105524.9|105499.9|105516.8|105491.8|45
1727280360000|2024-09-25 16:06:00|105515.6|105490.6|105518.5|105493.5|105520.4|105495.4|105515.6|105490.6|45
1727280370000|2024-09-25 16:06:10|105518.7|105493.7|105515.9|105490.9|105519.6|105494.6|105515.9|105490.9|41
1727280380000|2024-09-25 16:06:20|105516.5|105491.5|105518.1|105493.1|105519.6|105494.6|105514.3|105489.3|49
1727280390000|2024-09-25 16:06:30|105518.2|105493.2|105513.9|105488.9|105519.9|105494.9|105513.3|105488.3|43
1727280400000|2024-09-25 16:06:40|105514.3|105489.3|105515.5|105490.5|105515.5|105490.5|105512.1|105487.1|45
1727280410000|2024-09-25 16:06:50|105515.4|105490.4|105514.3|105489.3|105516.7|105491.7|105513.9|105488.9|33
1727280420000|2024-09-25 16:07:00|105514.7|105489.7|105520.8|105495.8|105521.5|105496.5|105512.5|105487.5|54
1727280430000|2024-09-25 16:07:10|105519.7|105494.7|105518.6|105493.6|105533.3|105496.7|105518.4|105478.9|64
1727280440000|2024-09-25 16:07:20|105518.7|105493.7|105526.3|105501.3|105527.4|105502.4|105517.7|105492.7|56
1727280450000|2024-09-25 16:07:30|105525.2|105500.2|105523.8|105498.8|105529.1|105504.1|105522.8|105497.8|62
1727280460000|2024-09-25 16:07:40|105524.6|105499.6|105521.9|105496.9|105525.1|105500.1|105521.2|105496.2|57
1727280470000|2024-09-25 16:07:50|105523.7|105498.7|105532.3|105507.3|105536.1|105511.1|105522|105497|56
1727280480000|2024-09-25 16:08:00|105532.4|105507.4|105524.3|105499.3|105534.8|105509.8|105524.3|105499.3|55
1727280490000|2024-09-25 16:08:10|105523.4|105498.4|105529.2|105504.2|105530.3|105505.3|105523.4|105498.4|27
1727280500000|2024-09-25 16:08:20|105528.9|105503.9|105511.9|105486.9|105528.9|105503.9|105511|105486|39
1727280510000|2024-09-25 16:08:30|105511.8|105486.8|105512.6|105487.6|105513.4|105488.4|105510.9|105485.9|32
1727280520000|2024-09-25 16:08:40|105512.3|105487.3|105515.3|105490.3|105519.2|105494.2|105511.5|105486.5|25
1727280530000|2024-09-25 16:08:50|105514|105489|105514.2|105489.2|105515.9|105490.9|105511.9|105486.9|37
1727280540000|2024-09-25 16:09:00|105512.6|105487.6|105513.1|105488.1|105513.9|105488.9|105510.2|105485.2|43
1727280550000|2024-09-25 16:09:10|105512.2|105487.2|105512.6|105487.6|105514.3|105489.3|105507.8|105482.8|32
1727280560000|2024-09-25 16:09:20|105513|105488|105512.6|105487.6|105515.4|105490.4|105510|105485|44
1727280570000|2024-09-25 16:09:30|105513.2|105488.2|105511.6|105486.6|105514.1|105489.1|105508.7|105483.7|30
1727280580000|2024-09-25 16:09:40|105512|105487|105515.8|105490.8|105515.8|105490.8|105510.6|105485.6|18
1727280590000|2024-09-25 16:09:50|105515.7|105490.7|105514.7|105489.7|105515.7|105490.7|105512|105487|14
1727280600000|2024-09-25 16:10:00|105515.6|105490.6|105514.8|105489.8|105517.7|105492.7|105514.5|105489.5|22
1727280610000|2024-09-25 16:10:10|105515.2|105490.2|105513.9|105488.9|105516.1|105491.1|105511.7|105486.7|35
1727280620000|2024-09-25 16:10:20|105514.3|105489.3|105513.7|105488.7|105516.5|105491.5|105513.7|105488.7|31
1727280630000|2024-09-25 16:10:30|105514.3|105489.3|105530.3|105480.3|105536.8|105494.2|105513.9|105479.9|62
1727280640000|2024-09-25 16:10:40|105530.7|105480.7|105529.4|105479.4|105531.8|105481.8|105529.4|105479.4|28
1727280650000|2024-09-25 16:10:50|105529|105479|105529.9|105479.9|105531.6|105481.6|105527.5|105477.5|29
1727280660000|2024-09-25 16:11:00|105527.1|105477.1|105530|105480|105532.6|105482.6|105526.7|105476.7|30
1727280670000|2024-09-25 16:11:10|105530.6|105480.6|105532.8|105482.8|105535.3|105485.3|105530.6|105480.6|48
1727280680000|2024-09-25 16:11:20|105532.4|105482.4|105533.1|105483.1|105535.9|105485.9|105531.2|105481.2|47
1727280690000|2024-09-25 16:11:30|105532.6|105482.6|105529.9|105479.9|105535.6|105485.6|105529.9|105479.9|35
1727280700000|2024-09-25 16:11:40|105530.7|105480.7|105530.6|105480.6|105530.7|105480.7|105529.7|105479.7|17
1727280710000|2024-09-25 16:11:50|105530.9|105480.9|105541|105491|105543.2|105493.2|105530.9|105480.9|36
1727280720000|2024-09-25 16:12:00|105541.3|105491.3|105546.2|105496.2|105547.7|105497.7|105540.3|105490.3|46
1727280730000|2024-09-25 16:12:10|105545.8|105495.8|105550.9|105500.9|105552.1|105502.1|105545.8|105495.8|18
1727280740000|2024-09-25 16:12:20|105551.2|105501.2|105553.4|105503.4|105555.1|105505.1|105548.5|105498.5|29
1727280750000|2024-09-25 16:12:30|105553.5|105503.5|105553.9|105503.9|105557.6|105507.6|105553.5|105503.5|24
1727280760000|2024-09-25 16:12:40|105554.2|105504.2|105550|105500|105555.6|105505.6|105550|105500|20
1727280770000|2024-09-25 16:12:50|105549.7|105499.7|105549.7|105499.7|105550.2|105500.2|105543.9|105493.9|31
1727280780000|2024-09-25 16:13:00|105549.3|105499.3|105544.9|105494.9|105549.5|105499.5|105540.9|105490.9|34
1727280790000|2024-09-25 16:13:10|105544.8|105494.8|105542.1|105492.1|105548|105498|105538|105488|52
1727280800000|2024-09-25 16:13:20|105541.3|105491.3|105544.3|105494.3|105548.9|105498.9|105540.1|105490.1|47
1727280810000|2024-09-25 16:13:30|105543.5|105493.5|105542.7|105492.7|105546.5|105496.5|105539.9|105489.9|53
1727280820000|2024-09-25 16:13:40|105542.8|105492.8|105543.3|105493.3|105544.8|105494.8|105540.8|105490.8|20
1727280830000|2024-09-25 16:13:50|105543.6|105493.6|105545|105495|105552.3|105502.3|105540.9|105490.9|23
1727280840000|2024-09-25 16:14:00|105545.1|105495.1|105553.5|105503.5|105553.5|105503.5|105542.1|105492.1|26
1727280850000|2024-09-25 16:14:10|105553.4|105503.4|105549.9|105499.9|105555.6|105505.6|105549.9|105499.9|22
1727280860000|2024-09-25 16:14:20|105549.5|105499.5|105540.1|105490.1|105550|105500|105540.1|105490.1|28
1727280870000|2024-09-25 16:14:30|105539.1|105489.1|105549.5|105499.5|105553.7|105503.7|105539.1|105489.1|33
1727280880000|2024-09-25 16:14:40|105549.1|105499.1|105553.4|105503.4|105553.6|105503.6|105548.6|105498.6|26
1727280890000|2024-09-25 16:14:50|105553.5|105503.5|105555.2|105505.2|105559.3|105509.3|105553.4|105503.4|34
1727280900000|2024-09-25 16:15:00|105555.9|105505.9|105554.7|105504.7|105555.9|105505.9|105550.9|105500.9|26
1727280910000|2024-09-25 16:15:10|105555.9|105505.9|105556.7|105506.7|105557.7|105507.7|105553.9|105503.9|22
1727280920000|2024-09-25 16:15:20|105557.3|105507.3|105558.4|105508.4|105558.4|105508.4|105556.6|105506.6|20
1727280930000|2024-09-25 16:15:30|105558.3|105508.3|105562.5|105512.5|105574.8|105524.8|105557.7|105507.7|34
1727280940000|2024-09-25 16:15:40|105564.5|105514.5|105553.5|105503.5|105564.5|105514.5|105553.5|105503.5|25
1727280950000|2024-09-25 16:15:50|105553.3|105503.3|105548.3|105498.3|105553.3|105503.3|105548.1|105498.1|18
1727280960000|2024-09-25 16:16:00|105548.9|105498.9|105555.6|105505.6|105557.8|105507.8|105548.9|105498.9|30
1727280970000|2024-09-25 16:16:10|105555.4|105505.4|105561.4|105511.4|105561.4|105511.4|105552.4|105502.4|31
1727280980000|2024-09-25 16:16:20|105561.1|105511.1|105560.6|105510.6|105562.2|105512.2|105558.8|105508.8|23
1727280990000|2024-09-25 16:16:30|105560.3|105510.3|105554.4|105504.4|105562.9|105512.9|105554.3|105504.3|30
1727281000000|2024-09-25 16:16:40|105554.8|105504.8|105555.6|105505.6|105559.8|105509.8|105554.5|105504.5|23
1727281010000|2024-09-25 16:16:50|105555.7|105505.7|105558.7|105508.7|105560.2|105510.2|105554.3|105504.3|26
1727281020000|2024-09-25 16:17:00|105558.3|105508.3|105559.2|105509.2|105563.1|105513.1|105556.7|105506.7|35
1727281030000|2024-09-25 16:17:10|105558.9|105508.9|105559.3|105509.3|105563.1|105513.1|105557.5|105507.5|47
1727281040000|2024-09-25 16:17:20|105559.8|105509.8|105551.3|105501.3|105560.4|105510.4|105551.2|105501.2|28
1727281050000|2024-09-25 16:17:30|105551|105501|105550.9|105500.9|105551.3|105501.3|105550.7|105500.7|8
1727281060000|2024-09-25 16:17:40|105550.6|105500.6|105551.7|105501.7|105552.6|105502.6|105550.5|105500.5|17
1727281070000|2024-09-25 16:17:50|105552.1|105502.1|105561.1|105511.1|105565.7|105515.7|105552.1|105502.1|39
1727281080000|2024-09-25 16:18:00|105560.4|105510.4|105569.7|105519.7|105570.5|105520.5|105559.7|105509.7|55
1727281090000|2024-09-25 16:18:10|105569.6|105519.6|105556.6|105506.6|105571.4|105521.4|105556.6|105506.6|55
1727281100000|2024-09-25 16:18:20|105556.9|105506.9|105558|105508|105560.2|105510.2|105555.7|105505.7|28
1727281110000|2024-09-25 16:18:30|105556.9|105506.9|105555.2|105505.2|105558|105508|105548.7|105498.7|52
1727281120000|2024-09-25 16:18:40|105555.7|105505.7|105556.2|105506.2|105561.3|105511.3|105554|105504|52
1727281130000|2024-09-25 16:18:50|105556.4|105506.4|105567.2|105517.2|105569.9|105519.9|105556.4|105506.4|51
1727281140000|2024-09-25 16:19:00|105567.7|105517.7|105574.2|105524.2|105576.9|105526.9|105567.7|105517.7|36
1727281150000|2024-09-25 16:19:10|105577.5|105527.5|105571.4|105521.4|105577.6|105527.6|105570.5|105520.5|49
1727281160000|2024-09-25 16:19:20|105570.1|105520.1|105572.9|105522.9|105573.1|105523.1|105569|105519|23
1727281170000|2024-09-25 16:19:30|105572.7|105522.7|105577.9|105527.9|105578.2|105528.2|105571.7|105521.7|31
1727281180000|2024-09-25 16:19:40|105577.8|105527.8|105621.4|105571.4|105622|105572|105576.9|105526.9|61
1727281190000|2024-09-25 16:19:50|105620.4|105570.4|105623.1|105573.1|105625.4|105575.4|105616.5|105566.5|73
1727281200000|2024-09-25 16:20:00|105623.4|105573.4|105621.8|105571.8|105627.6|105577.6|105617.2|105567.2|65
1727281210000|2024-09-25 16:20:10|105621.7|105571.7|105617.2|105567.2|105622|105572|105615.9|105565.9|62
1727281220000|2024-09-25 16:20:20|105618|105568|105619.5|105569.5|105625.1|105575.1|105615.5|105565.5|34
1727281230000|2024-09-25 16:20:30|105619.8|105569.8|105621.5|105571.5|105623.6|105573.6|105618.8|105568.8|37
1727281240000|2024-09-25 16:20:40|105621.8|105571.8|105628.9|105578.9|105630.9|105580.9|105621.8|105571.8|22
1727281250000|2024-09-25 16:20:50|105631.5|105581.5|105643.5|105593.5|105644.6|105594.6|105631.5|105581.5|25
1727281260000|2024-09-25 16:21:00|105642.8|105592.8|105644.7|105594.7|105644.7|105594.7|105638.7|105588.7|36
1727281270000|2024-09-25 16:21:10|105644.5|105594.5|105649.7|105599.7|105653|105603|105644.3|105594.3|31
1727281280000|2024-09-25 16:21:20|105650.4|105600.4|105650.3|105600.3|105651.2|105601.2|105647.5|105597.5|38
1727281290000|2024-09-25 16:21:30|105649.4|105599.4|105647.1|105597.1|105658.9|105608.9|105645.1|105595.1|65
1727281300000|2024-09-25 16:21:40|105646.6|105596.6|105645.5|105595.5|105654.2|105604.2|105645.2|105595.2|54
1727281310000|2024-09-25 16:21:50|105644.7|105594.7|105658.3|105608.3|105658.6|105608.6|105644.7|105594.7|58
1727281320000|2024-09-25 16:22:00|105657.9|105607.9|105662|105612|105670.7|105620.7|105657.9|105607.9|61
1727281330000|2024-09-25 16:22:10|105660.9|105610.9|105670.6|105620.6|105671.2|105621.2|105658.6|105608.6|48
1727281340000|2024-09-25 16:22:20|105669.2|105619.2|105666.8|105616.8|105677.2|105627.2|105663.8|105613.8|61
1727281350000|2024-09-25 16:22:30|105667.3|105617.3|105654.8|105604.8|105669.4|105619.4|105651.8|105601.8|75
1727281360000|2024-09-25 16:22:40|105654.6|105604.6|105652.8|105602.8|105659.7|105609.7|105651.8|105601.8|58
1727281370000|2024-09-25 16:22:50|105650.6|105600.6|105653.8|105603.8|105657.2|105607.2|105649.1|105599.1|67
1727281380000|2024-09-25 16:23:00|105652.8|105602.8|105656.9|105606.9|105658.1|105608.1|105652.4|105602.4|49
1727281390000|2024-09-25 16:23:10|105656.5|105606.5|105654|105604|105656.5|105606.5|105649.1|105599.1|49
1727281400000|2024-09-25 16:23:20|105653.5|105603.5|105658.1|105608.1|105658.8|105608.8|105653.2|105603.2|21
1727281410000|2024-09-25 16:23:30|105657.3|105607.3|105662.9|105612.9|105663.2|105613.2|105657.2|105607.2|37
1727281420000|2024-09-25 16:23:40|105663.4|105613.4|105665.4|105615.4|105665.7|105615.7|105663.4|105613.4|8
1727281430000|2024-09-25 16:23:50|105664.9|105614.9|105663.2|105613.2|105664.9|105614.9|105662|105612|17
1727281440000|2024-09-25 16:24:00|105663|105613|105657.4|105607.4|105663.1|105613.1|105657.2|105607.2|15
1727281450000|2024-09-25 16:24:10|105657.7|105607.7|105653.6|105603.6|105660.8|105610.8|105653.6|105603.6|31
1727281460000|2024-09-25 16:24:20|105654.3|105604.3|105652.2|105602.2|105655.6|105605.6|105651.7|105601.7|42
1727281470000|2024-09-25 16:24:30|105652.8|105602.8|105653.1|105603.1|105653.5|105603.5|105649.6|105599.6|18
1727281480000|2024-09-25 16:24:40|105652.8|105602.8|105653.7|105603.7|105654.1|105604.1|105651.6|105601.6|32
1727281490000|2024-09-25 16:24:50|105653.8|105603.8|105655.2|105605.2|105655.7|105605.7|105653.2|105603.2|19
1727281500000|2024-09-25 16:25:00|105654.2|105604.2|105652.7|105602.7|105657.8|105607.8|105651.9|105601.9|47
1727281510000|2024-09-25 16:25:10|105652.9|105602.9|105660.4|105610.4|105660.8|105610.8|105651.9|105601.9|39
1727281520000|2024-09-25 16:25:20|105660.1|105610.1|105659.6|105609.6|105661.3|105611.3|105658.2|105608.2|32
1727281530000|2024-09-25 16:25:30|105659.7|105609.7|105650.4|105600.4|105667.5|105617.5|105650|105600|45
1727281540000|2024-09-25 16:25:40|105649.7|105599.7|105653|105603|105653|105603|105648.5|105598.5|37
1727281550000|2024-09-25 16:25:50|105653.1|105603.1|105652|105602|105653.3|105603.3|105650.2|105600.2|31
1727281560000|2024-09-25 16:26:00|105653.8|105603.8|105656.7|105606.7|105656.7|105606.7|105653.5|105603.5|46
1727281570000|2024-09-25 16:26:10|105656.3|105606.3|105654.4|105604.4|105658.5|105608.5|105654.4|105604.4|23
1727281580000|2024-09-25 16:26:20|105654.6|105604.6|105651.7|105601.7|105656.4|105606.4|105651.7|105601.7|38
1727281590000|2024-09-25 16:26:30|105652.8|105602.8|105656.3|105606.3|105656.6|105606.6|105652.8|105602.8|24
1727281600000|2024-09-25 16:26:40|105656.1|105606.1|105658.7|105608.7|105662.9|105612.9|105655.6|105605.6|40
1727281610000|2024-09-25 16:26:50|105660|105610|105655.8|105605.8|105660.1|105610.1|105655.4|105605.4|47
1727281620000|2024-09-25 16:27:00|105656.3|105606.3|105648.6|105598.6|105668.3|105618.3|105648.6|105598.6|47
1727281630000|2024-09-25 16:27:10|105648.7|105598.7|105661.1|105611.1|105662.1|105612.1|105648.5|105598.5|39
1727281640000|2024-09-25 16:27:20|105661.4|105611.4|105671.8|105621.8|105673.1|105623.1|105660.9|105610.9|67
1727281650000|2024-09-25 16:27:30|105671|105621|105674.9|105624.9|105677.4|105627.4|105666.6|105616.6|65
1727281660000|2024-09-25 16:27:40|105674.6|105624.6|105665.6|105615.6|105674.6|105624.6|105665|105615|53
1727281670000|2024-09-25 16:27:50|105665.4|105615.4|105673.3|105623.3|105674.5|105624.5|105664|105614|53
1727281680000|2024-09-25 16:28:00|105672.9|105622.9|105677.1|105627.1|105680.6|105630.6|105672.6|105622.6|44
1727281690000|2024-09-25 16:28:10|105677.4|105627.4|105661.6|105611.6|105677.4|105627.4|105661.6|105611.6|48
1727281700000|2024-09-25 16:28:20|105662.8|105612.8|105658.9|105608.9|105664.5|105614.5|105657.5|105607.5|43
1727281710000|2024-09-25 16:28:30|105658.6|105608.6|105657.9|105607.9|105661.5|105611.5|105657.5|105607.5|38
1727281720000|2024-09-25 16:28:40|105658.5|105608.5|105660.7|105610.7|105661.2|105611.2|105658.4|105608.4|44
1727281730000|2024-09-25 16:28:50|105660.8|105610.8|105668|105618|105668.1|105618.1|105660.1|105610.1|27
1727281740000|2024-09-25 16:29:00|105667.3|105617.3|105660.9|105610.9|105667.5|105617.5|105659.9|105609.9|52
1727281750000|2024-09-25 16:29:10|105661.3|105611.3|105657|105607|105661.3|105611.3|105654.1|105604.1|52
1727281760000|2024-09-25 16:29:20|105660.2|105610.2|105658.7|105608.7|105661.4|105611.4|105658.6|105608.6|38
1727281770000|2024-09-25 16:29:30|105658.8|105608.8|105661.4|105611.4|105661.5|105611.5|105655.9|105605.9|56
1727281780000|2024-09-25 16:29:40|105660.7|105610.7|105658|105608|105661.7|105611.7|105656.4|105606.4|55
1727281790000|2024-09-25 16:29:50|105658.4|105608.4|105655.8|105605.8|105658.4|105608.4|105653.7|105603.7|38
1727281800000|2024-09-25 16:30:00|105655.9|105605.9|105652.6|105602.6|105659.6|105609.6|105652.6|105602.6|36
1727281810000|2024-09-25 16:30:10|105652.7|105602.7|105651|105601|105655.5|105605.5|105651|105601|23
1727281820000|2024-09-25 16:30:20|105650.9|105600.9|105648.2|105598.2|105651.3|105601.3|105648.1|105598.1|21
1727281830000|2024-09-25 16:30:30|105649.4|105599.4|105653.7|105603.7|105657.8|105607.8|105649.4|105599.4|44
1727281840000|2024-09-25 16:30:40|105654.1|105604.1|105650.5|105600.5|105655.9|105605.9|105647.8|105597.8|68
1727281850000|2024-09-25 16:30:50|105650.9|105600.9|105647.3|105597.3|105653.8|105603.8|105646.6|105596.6|48
1727281860000|2024-09-25 16:31:00|105646.9|105596.9|105655.6|105605.6|105662.9|105612.9|105646.9|105596.9|66
1727281870000|2024-09-25 16:31:10|105655.2|105605.2|105648.3|105598.3|105656.8|105606.8|105647.7|105597.7|60
1727281880000|2024-09-25 16:31:20|105648.9|105598.9|105646|105596|105652.1|105602.1|105642.9|105592.9|63
1727281890000|2024-09-25 16:31:30|105645.8|105595.8|105643.2|105593.2|105646.6|105596.6|105636.2|105586.2|63
1727281900000|2024-09-25 16:31:40|105642.7|105592.7|105643.5|105593.5|105645.7|105595.7|105642.4|105592.4|23
1727281910000|2024-09-25 16:31:50|105642.1|105592.1|105651.3|105601.3|105652.5|105602.5|105642.1|105592.1|25
1727281920000|2024-09-25 16:32:00|105650.7|105600.7|105650.7|105600.7|105654|105604|105646.1|105596.1|32
1727281930000|2024-09-25 16:32:10|105651.2|105601.2|105646.5|105596.5|105655.7|105605.7|105646.5|105596.5|31
1727281940000|2024-09-25 16:32:20|105646.1|105596.1|105642.9|105592.9|105647.5|105597.5|105640.7|105590.7|24
1727281950000|2024-09-25 16:32:30|105643.9|105593.9|105642.6|105592.6|105645.6|105595.6|105639.1|105589.1|32
1727281960000|2024-09-25 16:32:40|105642.5|105592.5|105644.4|105594.4|105644.4|105594.4|105641.3|105591.3|27
1727281970000|2024-09-25 16:32:50|105645|105595|105643.7|105593.7|105645|105595|105643.3|105593.3|12
1727222400000|2024-09-25 00:00:00|103972.2|103922.2|103979|103929|104030.8|103938.9|103972.2|103887.4|61
1727222410000|2024-09-25 00:00:10|103980.5|103930.5|103981.2|103931.2|104033.1|103932.6|103976.2|103885|29
1727222420000|2024-09-25 00:00:20|103981.4|103931.4|103987.5|103937.5|104052.9|103940|103980.4|103882.4|35
1727222430000|2024-09-25 00:00:30|103988.2|103938.2|104027.2|103885.4|104067.1|103947.5|103983.7|103867.6|70
1727222440000|2024-09-25 00:00:40|103982.8|103932.8|103980.3|103930.3|104031.3|103935.1|103973.7|103874.8|71
1727222450000|2024-09-25 00:00:50|103979.8|103929.8|104021.9|103893.9|104024.5|103933.5|103971.3|103882.5|73
1727222460000|2024-09-25 00:01:00|104022.7|103892.1|103974.5|103924.5|104031|103941.8|103973.5|103889.2|71
1727222470000|2024-09-25 00:01:10|103975.9|103925.9|103977.9|103927.9|103983.6|103933.6|103973.9|103923.9|47
1727222480000|2024-09-25 00:01:20|103976|103926|103967.1|103917.1|103976|103926|103962.2|103912.2|51
1727222490000|2024-09-25 00:01:30|103970|103920|103961.4|103911.4|103972.8|103922.8|103960.5|103910.5|49
1727222500000|2024-09-25 00:01:40|103962.2|103912.2|103957.5|103907.5|103962.9|103912.9|103957.5|103907.5|32
1727222510000|2024-09-25 00:01:50|103956|103906|103952.1|103902.1|103956|103906|103950.8|103900.8|14
1727222520000|2024-09-25 00:02:00|103951.8|103901.8|103948.8|103898.8|103953.5|103903.5|103946.6|103896.6|44
1727222530000|2024-09-25 00:02:10|103949|103899|103954.3|103904.3|103957|103907|103949|103899|38
1727222540000|2024-09-25 00:02:20|103954.5|103904.5|103960.1|103910.1|103960.6|103910.6|103953.1|103903.1|45
1727222550000|2024-09-25 00:02:30|103960.3|103910.3|103963.4|103913.4|103963.8|103913.8|103955.4|103905.4|40
1727222560000|2024-09-25 00:02:40|103963.7|103913.7|103966.2|103916.2|103966.7|103916.7|103961.4|103911.4|30
1727222570000|2024-09-25 00:02:50|103966|103916|103968.6|103918.6|103970.5|103920.5|103962.7|103912.7|42
1727222580000|2024-09-25 00:03:00|103968.2|103918.2|103972.3|103922.3|103974|103924|103968|103918|46
1727222590000|2024-09-25 00:03:10|103972.2|103922.2|103963.7|103913.7|103974.7|103924.7|103962.7|103912.7|35
1727222600000|2024-09-25 00:03:20|103963.5|103913.5|103967|103917|103972.4|103922.4|103963.5|103913.5|38
1727222610000|2024-09-25 00:03:30|103967.9|103917.9|103957.9|103907.9|103967.9|103917.9|103952.9|103902.9|42
1727222620000|2024-09-25 00:03:40|103957.6|103907.6|103957|103907|103957.6|103907.6|103954.1|103904.1|37
1727222630000|2024-09-25 00:03:50|103961.1|103911.1|103972.9|103922.9|103973.3|103923.3|103961.1|103911.1|51
1727222640000|2024-09-25 00:04:00|103973.3|103923.3|103972.9|103922.9|103975.1|103925.1|103966.8|103916.8|29
1727222650000|2024-09-25 00:04:10|103975.1|103925.1|103974.3|103924.3|103975.1|103925.1|103967.8|103917.8|30
1727222660000|2024-09-25 00:04:20|103973.8|103923.8|103973.1|103923.1|103973.8|103923.8|103972|103922|14
1727222670000|2024-09-25 00:04:30|103973.3|103923.3|103975.7|103925.7|103975.7|103925.7|103968.5|103918.5|34
1727222680000|2024-09-25 00:04:40|103973.7|103923.7|103971.5|103921.5|103978.1|103928.1|103968.3|103918.3|28
1727222690000|2024-09-25 00:04:50|103971.6|103921.6|103973|103923|103975.1|103925.1|103970.3|103920.3|33
1727222700000|2024-09-25 00:05:00|103969.8|103919.8|103976.1|103926.1|103979.8|103929.8|103968.8|103918.8|43
1727222710000|2024-09-25 00:05:10|103976.2|103926.2|103975.2|103925.2|103976.6|103926.6|103970.3|103920.3|47
1727222720000|2024-09-25 00:05:20|103975|103925|103971|103921|103976|103926|103969.3|103919.3|34
1727222730000|2024-09-25 00:05:30|103970.3|103920.3|103974.2|103924.2|103974.2|103924.2|103967.9|103917.9|42
1727222740000|2024-09-25 00:05:40|103973.5|103923.5|103968.4|103918.4|103975|103925|103968.4|103918.4|24
1727222750000|2024-09-25 00:05:50|103968.1|103918.1|103968.2|103918.2|103973.7|103923.7|103966.2|103916.2|59
1727222760000|2024-09-25 00:06:00|103970.9|103920.9|103973.2|103923.2|103974.6|103924.6|103967.9|103917.9|38
1727222770000|2024-09-25 00:06:10|103975.9|103925.9|103971.4|103921.4|103975.9|103925.9|103970.6|103920.6|20
1727222780000|2024-09-25 00:06:20|103971.3|103921.3|103973.2|103923.2|103973.2|103923.2|103968.6|103918.6|23
1727222790000|2024-09-25 00:06:30|103973|103923|103974|103924|103974|103924|103969.5|103919.5|32
1727222800000|2024-09-25 00:06:40|103971.4|103921.4|103970.5|103920.5|103973.9|103923.9|103969.1|103919.1|24
1727222810000|2024-09-25 00:06:50|103968|103918|103969|103919|103971.2|103921.2|103963.7|103913.7|52
1727222820000|2024-09-25 00:07:00|103968.6|103918.6|103967.1|103917.1|103969.2|103919.2|103956.8|103906.8|49
1727222830000|2024-09-25 00:07:10|103967.4|103917.4|103968.3|103918.3|103969.9|103919.9|103962.8|103912.8|31
1727222840000|2024-09-25 00:07:20|103964.9|103914.9|103967.5|103917.5|103973.5|103923.5|103964.9|103914.9|40
1727222850000|2024-09-25 00:07:30|103967.7|103917.7|103965.5|103915.5|103971.8|103921.8|103962.8|103912.8|40
1727222860000|2024-09-25 00:07:40|103963.9|103913.9|103965.9|103915.9|103968.6|103918.6|103963.5|103913.5|24
1727222870000|2024-09-25 00:07:50|103963.5|103913.5|103965.5|103915.5|103970.7|103920.7|103961.1|103911.1|52
1727222880000|2024-09-25 00:08:00|103964.8|103914.8|103966.3|103916.3|103972.6|103922.6|103963.9|103913.9|41
1727222890000|2024-09-25 00:08:10|103965.9|103915.9|103966.9|103916.9|103969.3|103919.3|103963.2|103913.2|25
1727222900000|2024-09-25 00:08:20|103966.8|103916.8|103968.3|103918.3|103971.3|103921.3|103964.2|103914.2|23
1727222910000|2024-09-25 00:08:30|103966.4|103916.4|103967|103917|103972.8|103922.8|103965.8|103915.8|46
1727222920000|2024-09-25 00:08:40|103966.6|103916.6|103969|103919|103972.4|103922.4|103964.6|103914.6|72
1727222930000|2024-09-25 00:08:50|103968.3|103918.3|103968.8|103918.8|103974.3|103924.3|103964.3|103914.3|59
1727222940000|2024-09-25 00:09:00|103968.5|103918.5|103963.5|103913.5|103970.6|103920.6|103963.1|103913.1|51
1727222950000|2024-09-25 00:09:10|103966.1|103916.1|103967.3|103917.3|103968.5|103918.5|103963.6|103913.6|48
1727222960000|2024-09-25 00:09:20|103967.6|103917.6|103967.4|103917.4|103974.5|103924.5|103967.1|103917.1|57
1727222970000|2024-09-25 00:09:30|103970.8|103920.8|103971.1|103921.1|103974.9|103924.9|103968.1|103918.1|45
1727222980000|2024-09-25 00:09:40|103971.3|103921.3|103973.5|103923.5|103974.4|103924.4|103966.8|103916.8|47
1727222990000|2024-09-25 00:09:50|103973|103923|103971.4|103921.4|103976.7|103926.7|103969.9|103919.9|60
1727223000000|2024-09-25 00:10:00|103973|103923|103970.1|103920.1|103974.2|103924.2|103967.3|103917.3|52
1727223010000|2024-09-25 00:10:10|103970.3|103920.3|103971.7|103921.7|103972.8|103922.8|103969.2|103919.2|47
1727223020000|2024-09-25 00:10:20|103972.1|103922.1|103969.4|103919.4|103975.7|103925.7|103968.1|103918.1|18
1727223030000|2024-09-25 00:10:30|103968.5|103918.5|103973.2|103923.2|103976.8|103926.8|103967|103917|26
1727223040000|2024-09-25 00:10:40|103975.5|103925.5|103975.3|103925.3|103979|103929|103972.1|103922.1|43
1727223050000|2024-09-25 00:10:50|103974.8|103924.8|103969.5|103919.5|103976.2|103926.2|103968.5|103918.5|48
1727223060000|2024-09-25 00:11:00|103969.9|103919.9|103973.2|103923.2|103973.5|103923.5|103969.7|103919.7|24
1727223070000|2024-09-25 00:11:10|103973.1|103923.1|103974|103924|103975.9|103925.9|103973|103923|16
1727223080000|2024-09-25 00:11:20|103973.8|103923.8|103975.4|103925.4|103975.4|103925.4|103973.8|103923.8|20
1727223090000|2024-09-25 00:11:30|103975.8|103925.8|103974.1|103924.1|103980.3|103930.3|103972.9|103922.9|39
1727223100000|2024-09-25 00:11:40|103975.4|103925.4|103978|103928|103980|103930|103975.3|103925.3|25
1727223110000|2024-09-25 00:11:50|103977.4|103927.4|103977.2|103927.2|103977.4|103927.4|103971.6|103921.6|43
1727223120000|2024-09-25 00:12:00|103974.6|103924.6|103975.8|103925.8|103979.4|103929.4|103973.4|103923.4|48
1727223130000|2024-09-25 00:12:10|103976.4|103926.4|103974.6|103924.6|103976.4|103926.4|103973.8|103923.8|23
1727223140000|2024-09-25 00:12:20|103974.9|103924.9|103975.6|103925.6|103975.6|103925.6|103974.4|103924.4|16
1727223150000|2024-09-25 00:12:30|103975.4|103925.4|103975|103925|103977.1|103927.1|103974.8|103924.8|25
1727223160000|2024-09-25 00:12:40|103975.3|103925.3|103975.6|103925.6|103975.9|103925.9|103975.3|103925.3|15
1727223170000|2024-09-25 00:12:50|103974.8|103924.8|103975.3|103925.3|103976.3|103926.3|103973.1|103923.1|39
1727223180000|2024-09-25 00:13:00|103975.7|103925.7|103977.9|103927.9|103980.3|103930.3|103975.3|103925.3|44
1727223190000|2024-09-25 00:13:10|103977.8|103927.8|103978.7|103928.7|103978.7|103928.7|103977.2|103927.2|14
1727223200000|2024-09-25 00:13:20|103978.4|103928.4|103974.4|103924.4|103979.3|103929.3|103974.2|103924.2|28
1727223210000|2024-09-25 00:13:30|103974.3|103924.3|103971.3|103921.3|103978.7|103928.7|103969.3|103919.3|40
1727223220000|2024-09-25 00:13:40|103970.6|103920.6|103975.8|103925.8|103975.8|103925.8|103970.3|103920.3|21
1727223230000|2024-09-25 00:13:50|103975.9|103925.9|103975.6|103925.6|103976|103926|103975.5|103925.5|7
1727223240000|2024-09-25 00:14:00|103975.3|103925.3|103974.9|103924.9|103975.6|103925.6|103974.9|103924.9|8
1727223250000|2024-09-25 00:14:10|103975|103925|103975.8|103925.8|103976.4|103926.4|103973.7|103923.7|31
1727223260000|2024-09-25 00:14:20|103977.2|103927.2|103975.4|103925.4|103978.2|103928.2|103973.8|103923.8|41
1727223270000|2024-09-25 00:14:30|103974.7|103924.7|103974|103924|103976.3|103926.3|103973.5|103923.5|29
1727223280000|2024-09-25 00:14:40|103974.6|103924.6|103971.9|103921.9|103975.5|103925.5|103971.3|103921.3|44
1727223290000|2024-09-25 00:14:50|103971.7|103921.7|103972.9|103922.9|103976.4|103926.4|103970.2|103920.2|47
1727223300000|2024-09-25 00:15:00|103972.5|103922.5|103978.4|103928.4|103978.5|103928.5|103972.5|103922.5|31
1727223310000|2024-09-25 00:15:10|103977.6|103927.6|103991.3|103941.3|103991.3|103941.3|103974.9|103924.9|58
1727223320000|2024-09-25 00:15:20|103991.6|103941.6|103985.2|103935.2|103991.9|103941.9|103984.6|103934.6|34
1727223330000|2024-09-25 00:15:30|103984.8|103934.8|103983.3|103933.3|103985.7|103935.7|103983.3|103933.3|27
1727223340000|2024-09-25 00:15:40|103983.5|103933.5|103983.9|103933.9|103984.4|103934.4|103980.4|103930.4|24
1727223350000|2024-09-25 00:15:50|103982.4|103932.4|103984.2|103934.2|103987.8|103937.8|103982.4|103932.4|42
1727223360000|2024-09-25 00:16:00|103982.7|103932.7|103991.9|103941.9|103992.2|103942.2|103982|103932|33
1727223370000|2024-09-25 00:16:10|103991.7|103941.7|103988.5|103938.5|103992.3|103942.3|103988.5|103938.5|27
1727223380000|2024-09-25 00:16:20|103988.7|103938.7|103984.4|103934.4|103989.2|103939.2|103982.1|103932.1|37
1727223390000|2024-09-25 00:16:30|103983.1|103933.1|103989.4|103939.4|103990.3|103940.3|103980.5|103930.5|25
1727223400000|2024-09-25 00:16:40|103989.1|103939.1|103988.4|103938.4|103990.9|103940.9|103987.2|103937.2|39
1727223410000|2024-09-25 00:16:50|103987.6|103937.6|103991.9|103941.9|103992.2|103942.2|103987.6|103937.6|25
1727223420000|2024-09-25 00:17:00|103991.2|103941.2|103990.7|103940.7|103993.7|103943.7|103988.6|103938.6|39
1727223430000|2024-09-25 00:17:10|103990.6|103940.6|103992.7|103942.7|103993.6|103943.6|103990.5|103940.5|19
1727223440000|2024-09-25 00:17:20|103991.9|103941.9|103992.5|103942.5|103992.5|103942.5|103988|103938|26
1727223450000|2024-09-25 00:17:30|103991.6|103941.6|103993.7|103943.7|103994.3|103944.3|103991.6|103941.6|15
1727223460000|2024-09-25 00:17:40|103993.8|103943.8|103994.9|103944.9|103995|103945|103990.4|103940.4|34
1727223470000|2024-09-25 00:17:50|103993|103943|103990.7|103940.7|103995.2|103945.2|103989.2|103939.2|34
1727223480000|2024-09-25 00:18:00|103993.4|103943.4|103984.2|103934.2|103993.9|103943.9|103983.5|103933.5|36
1727223490000|2024-09-25 00:18:10|103983.2|103933.2|103982.4|103932.4|103989.5|103939.5|103979.3|103929.3|47
1727223500000|2024-09-25 00:18:20|103982.5|103932.5|103990.7|103940.7|103990.7|103940.7|103979.7|103929.7|29
1727223510000|2024-09-25 00:18:30|103990.9|103940.9|103992.3|103942.3|103994.1|103944.1|103989.5|103939.5|33
1727223520000|2024-09-25 00:18:40|103992.7|103942.7|103992.6|103942.6|103994.4|103944.4|103990.4|103940.4|25
1727223530000|2024-09-25 00:18:50|103992.4|103942.4|103991.5|103941.5|103993.1|103943.1|103988.8|103938.8|51
1727223540000|2024-09-25 00:19:00|103991.7|103941.7|104018.9|103968.9|104019.3|103969.3|103991.1|103941.1|57
1727223550000|2024-09-25 00:19:10|104017.9|103967.9|104015.3|103965.3|104021.7|103971.7|104013.6|103963.6|51
1727223560000|2024-09-25 00:19:20|104015.1|103965.1|104014.7|103964.7|104020.6|103970.6|104014.3|103964.3|33
1727223570000|2024-09-25 00:19:30|104014.8|103964.8|104015.6|103965.6|104015.6|103965.6|104014.8|103964.8|9
1727223580000|2024-09-25 00:19:40|104015.7|103965.7|104015.6|103965.6|104017|103967|104013.4|103963.4|32
1727223590000|2024-09-25 00:19:50|104015.8|103965.8|104019.7|103969.7|104021.1|103971.1|104012.7|103962.7|41
1727223600000|2024-09-25 00:20:00|104020|103970|104018.7|103968.7|104020.1|103970.1|104015.4|103965.4|43
1727223610000|2024-09-25 00:20:10|104017.8|103967.8|104015.4|103965.4|104021.4|103971.4|104014.1|103964.1|47
1727223620000|2024-09-25 00:20:20|104015.7|103965.7|104017|103967|104019.7|103969.7|104014.3|103964.3|32
1727223630000|2024-09-25 00:20:30|104016.8|103966.8|104013.9|103963.9|104019.3|103969.3|104013.7|103963.7|35
1727223640000|2024-09-25 00:20:40|104019.8|103969.8|104021.9|103971.9|104021.9|103971.9|104012.6|103962.6|44
1727223650000|2024-09-25 00:20:50|104022|103972|104011.9|103961.9|104023|103973|104009.5|103959.5|58
1727223660000|2024-09-25 00:21:00|104012.2|103962.2|104018.2|103968.2|104018.8|103968.8|104012.2|103962.2|25
1727223670000|2024-09-25 00:21:10|104017.2|103967.2|104016.7|103966.7|104018.9|103968.9|104015.2|103965.2|21
1727223680000|2024-09-25 00:21:20|104017.2|103967.2|104017.5|103967.5|104021.2|103971.2|104013.1|103963.1|43
1727223690000|2024-09-25 00:21:30|104017.6|103967.6|104015.3|103965.3|104017.8|103967.8|104010.7|103960.7|53
1727223700000|2024-09-25 00:21:40|104015.6|103965.6|104016.7|103966.7|104017.6|103967.6|104010.7|103960.7|49
1727223710000|2024-09-25 00:21:50|104016.1|103966.1|104022.5|103972.5|104022.5|103972.5|104015.4|103965.4|50
1727223720000|2024-09-25 00:22:00|104020.1|103970.1|104019.3|103969.3|104020.1|103970.1|104016.9|103966.9|28
1727223730000|2024-09-25 00:22:10|104019.2|103969.2|104021.2|103971.2|104021.4|103971.4|104014.2|103964.2|29
1727223740000|2024-09-25 00:22:20|104021.3|103971.3|104015.5|103965.5|104023.2|103973.2|104013.7|103963.7|54
1727223750000|2024-09-25 00:22:30|104017|103967|104014.9|103964.9|104021.3|103971.3|104014.9|103964.9|33
1727223760000|2024-09-25 00:22:40|104015.2|103965.2|104018.6|103968.6|104021.5|103971.5|104015.2|103965.2|42
1727223770000|2024-09-25 00:22:50|104020.1|103970.1|104018|103968|104020.2|103970.2|104013.7|103963.7|44
1727223780000|2024-09-25 00:23:00|104018.1|103968.1|104013.6|103963.6|104018.2|103968.2|104011.8|103961.8|28
1727223790000|2024-09-25 00:23:10|104013.9|103963.9|104017|103967|104018.5|103968.5|104012|103962|46
1727223800000|2024-09-25 00:23:20|104017.2|103967.2|104014.4|103964.4|104017.2|103967.2|104013.9|103963.9|23
1727223810000|2024-09-25 00:23:30|104014.5|103964.5|104013.4|103963.4|104016.6|103966.6|104012.4|103962.4|57
1727223820000|2024-09-25 00:23:40|104013.7|103963.7|104018.9|103968.9|104018.9|103968.9|104008.7|103958.7|42
1727223830000|2024-09-25 00:23:50|104020.3|103970.3|104032.3|103982.3|104035.4|103985.4|104013.2|103963.2|61
1727223840000|2024-09-25 00:24:00|104034.6|103984.6|104049.7|103999.7|104058.8|104008.8|104032.8|103982.8|51
1727223850000|2024-09-25 00:24:10|104056.6|104006.6|104050.6|104000.6|104059.1|104009.1|104050|104000|58
1727223860000|2024-09-25 00:24:20|104050.8|104000.8|104051.3|104001.3|104055.1|104005.1|104049.8|103999.8|45
1727223870000|2024-09-25 00:24:30|104051.6|104001.6|104050.7|104000.7|104054.5|104004.5|104049|103999|45
1727223880000|2024-09-25 00:24:40|104050.2|104000.2|104055.6|104005.6|104057.2|104007.2|104049.6|103999.6|43
1727223890000|2024-09-25 00:24:50|104054.9|104004.9|104052.4|104002.4|104054.9|104004.9|104051.1|104001.1|28
1727223900000|2024-09-25 00:25:00|104052.8|104002.8|104054.8|104004.8|104055|104005|104052|104002|39
1727223910000|2024-09-25 00:25:10|104054.9|104004.9|104058.7|104008.7|104059.7|104009.7|104054.3|104004.3|23
1727223920000|2024-09-25 00:25:20|104059|104009|104053.6|104003.6|104060.9|104010.9|104051.3|104001.3|29
1727223930000|2024-09-25 00:25:30|104053.7|104003.7|104060.9|104010.9|104066.3|104016.3|104053.2|104003.2|43
1727223940000|2024-09-25 00:25:40|104060.7|104010.7|104060.3|104010.3|104064.5|104014.5|104057.6|104007.6|51
1727223950000|2024-09-25 00:25:50|104060.4|104010.4|104060.1|104010.1|104064.3|104014.3|104059.1|104009.1|37
1727223960000|2024-09-25 00:26:00|104059.9|104009.9|104064.7|104014.7|104068|104018|104059.6|104009.6|36
1727223970000|2024-09-25 00:26:10|104064.5|104014.5|104066.7|104016.7|104068.7|104018.7|104063.5|104013.5|39
1727223980000|2024-09-25 00:26:20|104066.5|104016.5|104078.3|104028.3|104081.9|104031.9|104066.5|104016.5|43
1727223990000|2024-09-25 00:26:30|104076|104026|104085.1|104035.1|104085.1|104035.1|104075.9|104025.9|28
1727224000000|2024-09-25 00:26:40|104085.2|104035.2|104083.4|104033.4|104088.6|104038.6|104083|104033|48
1727224010000|2024-09-25 00:26:50|104083.8|104033.8|104084.5|104034.5|104087.5|104037.5|104081.7|104031.7|43
1727224020000|2024-09-25 00:27:00|104084.9|104034.9|104083.4|104033.4|104089|104039|104082.1|104032.1|32
1727224030000|2024-09-25 00:27:10|104085.8|104035.8|104087.2|104037.2|104088.8|104038.8|104084.8|104034.8|43
1727224040000|2024-09-25 00:27:20|104087.1|104037.1|104090.9|104040.9|104093.8|104043.8|104084.9|104034.9|25
1727224050000|2024-09-25 00:27:30|104090.8|104040.8|104087.9|104037.9|104090.9|104040.9|104083.7|104033.7|29
1727224060000|2024-09-25 00:27:40|104091.2|104041.2|104093|104043|104093|104043|104087.8|104037.8|33
1727224070000|2024-09-25 00:27:50|104092.8|104042.8|104089.8|104039.8|104092.8|104042.8|104088.3|104038.3|27
1727224080000|2024-09-25 00:28:00|104089.4|104039.4|104090.8|104040.8|104093|104043|104086.2|104036.2|38
1727224090000|2024-09-25 00:28:10|104090.5|104040.5|104084.2|104034.2|104090.5|104040.5|104083.9|104033.9|25
1727224100000|2024-09-25 00:28:20|104084.1|104034.1|104083.2|104033.2|104085.8|104035.8|104081.5|104031.5|22
1727224110000|2024-09-25 00:28:30|104083.7|104033.7|104079.4|104029.4|104087.5|104037.5|104079.2|104029.2|30
1727224120000|2024-09-25 00:28:40|104079.3|104029.3|104083|104033|104083.2|104033.2|104079.3|104029.3|24
1727224130000|2024-09-25 00:28:50|104082.7|104032.7|104081|104031|104082.7|104032.7|104080.5|104030.5|16
1727224140000|2024-09-25 00:29:00|104082.2|104032.2|104082|104032|104082.3|104032.3|104081.6|104031.6|15
1727224150000|2024-09-25 00:29:10|104082.3|104032.3|104086.2|104036.2|104089.8|104039.8|104081.7|104031.7|44
1727224160000|2024-09-25 00:29:20|104086.4|104036.4|104087.8|104037.8|104090.3|104040.3|104079.5|104029.5|30
1727224170000|2024-09-25 00:29:30|104087.5|104037.5|104075.9|104025.9|104087.5|104037.5|104075.5|104025.5|33
1727224180000|2024-09-25 00:29:40|104076.6|104026.6|104080.5|104030.5|104080.8|104030.8|104075.7|104025.7|27
1727224190000|2024-09-25 00:29:50|104080.3|104030.3|104091.8|104041.8|104092.1|104042.1|104079.2|104029.2|29
1727224200000|2024-09-25 00:30:00|104092.1|104042.1|104093.4|104043.4|104094.3|104044.3|104089.7|104039.7|42
1727224210000|2024-09-25 00:30:10|104093.2|104043.2|104093.2|104043.2|104095.9|104045.9|104091.5|104041.5|32
1727224220000|2024-09-25 00:30:20|104096.5|104046.5|104107.4|104057.4|104107.4|104057.4|104093.9|104043.9|57
1727224230000|2024-09-25 00:30:30|104107.1|104057.1|104100.1|104050.1|104108|104058|104096.9|104046.9|43
1727224240000|2024-09-25 00:30:40|104098.7|104048.7|104099.1|104049.1|104104.9|104054.9|104096.8|104046.8|51
1727224250000|2024-09-25 00:30:50|104099|104049|104098.1|104048.1|104099.6|104049.6|104096|104046|14
1727224260000|2024-09-25 00:31:00|104097.9|104047.9|104106.9|104056.9|104107.4|104057.4|104095.3|104045.3|31
1727224270000|2024-09-25 00:31:10|104106.4|104056.4|104106|104056|104110.9|104060.9|104104.1|104054.1|34
1727224280000|2024-09-25 00:31:20|104106.6|104056.6|104102|104052|104106.9|104056.9|104098.8|104048.8|52
1727224290000|2024-09-25 00:31:30|104102.1|104052.1|104100.3|104050.3|104103.9|104053.9|104098.8|104048.8|47
1727224300000|2024-09-25 00:31:40|104100.1|104050.1|104105.5|104055.5|104106.7|104056.7|104100.1|104050.1|42
1727224310000|2024-09-25 00:31:50|104104.5|104054.5|104104.4|104054.4|104106.8|104056.8|104101.5|104051.5|48
1727224320000|2024-09-25 00:32:00|104104.8|104054.8|104087.6|104037.6|104104.8|104054.8|104083.6|104033.6|45
1727224330000|2024-09-25 00:32:10|104087.5|104037.5|104081.4|104031.4|104087.5|104037.5|104080.9|104030.9|31
1727224340000|2024-09-25 00:32:20|104082.8|104032.8|104083.2|104033.2|104086.3|104036.3|104079.6|104029.6|40
1727224350000|2024-09-25 00:32:30|104083.7|104033.7|104084.9|104034.9|104086.1|104036.1|104083.7|104033.7|19
1727224360000|2024-09-25 00:32:40|104084.1|104034.1|104082.9|104032.9|104086.7|104036.7|104081|104031|44
1727224370000|2024-09-25 00:32:50|104082.1|104032.1|104078.2|104028.2|104085.7|104035.7|104078.2|104028.2|34
1727224380000|2024-09-25 00:33:00|104077.2|104027.2|104073.9|104023.9|104080.3|104030.3|104073.9|104023.9|19
1727224390000|2024-09-25 00:33:10|104073.3|104023.3|104078.6|104028.6|104082.8|104032.8|104073.3|104023.3|46
1727224400000|2024-09-25 00:33:20|104079.2|104029.2|104079.1|104029.1|104083.3|104033.3|104075.6|104025.6|51
1727224410000|2024-09-25 00:33:30|104079.2|104029.2|104080.1|104030.1|104081.5|104031.5|104075.9|104025.9|52
1727224420000|2024-09-25 00:33:40|104079.8|104029.8|104084.3|104034.3|104084.9|104034.9|104078.3|104028.3|44
1727224430000|2024-09-25 00:33:50|104083.2|104033.2|104082.6|104032.6|104086.2|104036.2|104079.1|104029.1|61
1727224440000|2024-09-25 00:34:00|104082.4|104032.4|104078.6|104028.6|104086.9|104036.9|104077.9|104027.9|43
1727224450000|2024-09-25 00:34:10|104079|104029|104073.9|104023.9|104079|104029|104073.5|104023.5|30
1727224460000|2024-09-25 00:34:20|104075.5|104025.5|104074.5|104024.5|104077.1|104027.1|104074.3|104024.3|17
1727224470000|2024-09-25 00:34:30|104074.3|104024.3|104075.1|104025.1|104076.9|104026.9|104073.8|104023.8|28
1727224480000|2024-09-25 00:34:40|104075.3|104025.3|104076.1|104026.1|104078.9|104028.9|104073.8|104023.8|20
1727224490000|2024-09-25 00:34:50|104073.8|104023.8|104075.5|104025.5|104078|104028|104073.8|104023.8|25
1727224500000|2024-09-25 00:35:00|104075.3|104025.3|104075.8|104025.8|104077|104027|104075.1|104025.1|35
1727224510000|2024-09-25 00:35:10|104076.7|104026.7|104070.4|104020.4|104078.1|104028.1|104069.8|104019.8|29
1727224520000|2024-09-25 00:35:20|104070.8|104020.8|104070.3|104020.3|104071.9|104021.9|104069.9|104019.9|17
1727224530000|2024-09-25 00:35:30|104070.6|104020.6|104074.5|104024.5|104074.8|104024.8|104069.8|104019.8|19
1727224540000|2024-09-25 00:35:40|104074.3|104024.3|104071.8|104021.8|104074.4|104024.4|104071.8|104021.8|17
1727224550000|2024-09-25 00:35:50|104070.1|104020.1|104075.8|104025.8|104076.4|104026.4|104070.1|104020.1|22
1727224560000|2024-09-25 00:36:00|104075.5|104025.5|104072|104022|104075.5|104025.5|104070.7|104020.7|25
1727224570000|2024-09-25 00:36:10|104071.3|104021.3|104072.1|104022.1|104072.5|104022.5|104071.2|104021.2|10
1727224580000|2024-09-25 00:36:20|104071|104021|104063.6|104013.6|104071.6|104021.6|104059.8|104009.8|36
1727224590000|2024-09-25 00:36:30|104063.3|104013.3|104066.3|104016.3|104066.7|104016.7|104062.3|104012.3|32
1727224600000|2024-09-25 00:36:40|104065.7|104015.7|104055.1|104005.1|104072.8|104022.8|104052.5|104002.5|39
1727224610000|2024-09-25 00:36:50|104054.7|104004.7|104049.2|103999.2|104054.7|104004.7|104049|103999|40
1727224620000|2024-09-25 00:37:00|104048.9|103998.9|104045.3|103995.3|104048.9|103998.9|104045.3|103995.3|21
1727224630000|2024-09-25 00:37:10|104045.1|103995.1|104043.9|103993.9|104048.1|103998.1|104041.4|103991.4|36
1727224640000|2024-09-25 00:37:20|104042.9|103992.9|104044.5|103994.5|104046.6|103996.6|104042.9|103992.9|24
1727224650000|2024-09-25 00:37:30|104044.9|103994.9|104037|103987|104045.1|103995.1|104036.8|103986.8|38
1727224660000|2024-09-25 00:37:40|104037.3|103987.3|104037|103987|104038.7|103988.7|104036.6|103986.6|29
1727224670000|2024-09-25 00:37:50|104036.2|103986.2|104039|103989|104041.3|103991.3|104036|103986|37
1727224680000|2024-09-25 00:38:00|104039.5|103989.5|104039.1|103989.1|104040.5|103990.5|104036.8|103986.8|36
1727224690000|2024-09-25 00:38:10|104038.9|103988.9|104039.1|103989.1|104039.8|103989.8|104037.8|103987.8|46
1727224700000|2024-09-25 00:38:20|104039.5|103989.5|104033.7|103983.7|104039.7|103989.7|104033.7|103983.7|36
1727224710000|2024-09-25 00:38:30|104036.2|103986.2|104032.1|103982.1|104036.2|103986.2|104030.8|103980.8|30
1727224720000|2024-09-25 00:38:40|104032.4|103982.4|104033.3|103983.3|104033.5|103983.5|104031.2|103981.2|25
1727224730000|2024-09-25 00:38:50|104032.8|103982.8|104034.4|103984.4|104035.5|103985.5|104031.9|103981.9|17
1727224740000|2024-09-25 00:39:00|104034.2|103984.2|104035.2|103985.2|104036.2|103986.2|104034.2|103984.2|22
1727224750000|2024-09-25 00:39:10|104035.9|103985.9|104034.7|103984.7|104037.5|103987.5|104034.6|103984.6|37
1727224760000|2024-09-25 00:39:20|104035.7|103985.7|104035.5|103985.5|104036.1|103986.1|104033|103983|30
1727224770000|2024-09-25 00:39:30|104035.4|103985.4|104036.5|103986.5|104037.1|103987.1|104035.4|103985.4|15
1727224780000|2024-09-25 00:39:40|104036.2|103986.2|104039.4|103989.4|104039.6|103989.6|104036|103986|19
1727224790000|2024-09-25 00:39:50|104039.7|103989.7|104048.3|103998.3|104048.8|103998.8|104039.7|103989.7|12
1727224800000|2024-09-25 00:40:00|104048.9|103998.9|104047.3|103997.3|104049.3|103999.3|104045|103995|17
1727224810000|2024-09-25 00:40:10|104047|103997|104047.4|103997.4|104047.9|103997.9|104047|103997|9
1727224820000|2024-09-25 00:40:20|104047.8|103997.8|104047.1|103997.1|104048.5|103998.5|104047|103997|9
1727224830000|2024-09-25 00:40:30|104047.2|103997.2|104041.3|103991.3|104048.8|103998.8|104038.5|103988.5|19
1727224840000|2024-09-25 00:40:40|104040.7|103990.7|104046.9|103996.9|104047.6|103997.6|104039.8|103989.8|22
1727224850000|2024-09-25 00:40:50|104046.5|103996.5|104047.7|103997.7|104048.5|103998.5|104046.5|103996.5|17
1727224860000|2024-09-25 00:41:00|104047.4|103997.4|104047.4|103997.4|104047.4|103997.4|104047.4|103997.4|1
1727224870000|2024-09-25 00:41:10|104047.5|103997.5|104045.7|103995.7|104047.7|103997.7|104045.7|103995.7|5
1727224880000|2024-09-25 00:41:20|104045.4|103995.4|104046.7|103996.7|104048|103998|104045.3|103995.3|14
1727224890000|2024-09-25 00:41:30|104046.9|103996.9|104046.4|103996.4|104047.2|103997.2|104044.3|103994.3|18
1727224900000|2024-09-25 00:41:40|104046.9|103996.9|104046.4|103996.4|104046.9|103996.9|104045.4|103995.4|8
1727224910000|2024-09-25 00:41:50|104045.9|103995.9|104045.9|103995.9|104045.9|103995.9|104045.9|103995.9|1
1727224920000|2024-09-25 00:42:00|104046.2|103996.2|104045.4|103995.4|104046.8|103996.8|104044.8|103994.8|15
1727224930000|2024-09-25 00:42:10|104044.8|103994.8|104044.9|103994.9|104046.1|103996.1|104044.8|103994.8|14
1727224940000|2024-09-25 00:42:20|104045|103995|104045.1|103995.1|104045.1|103995.1|104045|103995|2
1727224950000|2024-09-25 00:42:30|104045.8|103995.8|104044.7|103994.7|104045.8|103995.8|104044.7|103994.7|11
1727224960000|2024-09-25 00:42:40|104045.2|103995.2|104045.3|103995.3|104045.7|103995.7|104044.4|103994.4|18
1727224970000|2024-09-25 00:42:50|104044.9|103994.9|104045|103995|104045.1|103995.1|104044.2|103994.2|10
1727224980000|2024-09-25 00:43:00|104041.8|103991.8|104042.9|103992.9|104043.5|103993.5|104037.8|103987.8|19
1727224990000|2024-09-25 00:43:10|104042.5|103992.5|104040.5|103990.5|104042.6|103992.6|104040.3|103990.3|20
1727225000000|2024-09-25 00:43:20|104040.8|103990.8|104031.9|103981.9|104041.8|103991.8|104023.3|103973.3|34
1727225010000|2024-09-25 00:43:30|104031.7|103981.7|104031|103981|104033.2|103983.2|104026.2|103976.2|53
1727225020000|2024-09-25 00:43:40|104031.5|103981.5|104031.8|103981.8|104032.5|103982.5|104030.8|103980.8|23
1727225030000|2024-09-25 00:43:50|104031.1|103981.1|104025.6|103975.6|104032.1|103982.1|104025.6|103975.6|18
1727225040000|2024-09-25 00:44:00|104026.9|103976.9|104026.9|103976.9|104030.3|103980.3|104023.8|103973.8|60
1727225050000|2024-09-25 00:44:10|104026.6|103976.6|104026.7|103976.7|104029.9|103979.9|104025.4|103975.4|61
1727225060000|2024-09-25 00:44:20|104026.4|103976.4|104026.2|103976.2|104027.8|103977.8|104024.5|103974.5|54
1727225070000|2024-09-25 00:44:30|104025.6|103975.6|104025.3|103975.3|104029.2|103979.2|104023.9|103973.9|57
1727225080000|2024-09-25 00:44:40|104025.1|103975.1|104017.7|103967.7|104025.8|103975.8|104017.1|103967.1|31
1727225090000|2024-09-25 00:44:50|104017.2|103967.2|104020.5|103970.5|104020.8|103970.8|104016.6|103966.6|35
1727225100000|2024-09-25 00:45:00|104020.4|103970.4|104032.2|103982.2|104032.8|103982.8|104019.3|103969.3|49
1727225110000|2024-09-25 00:45:10|104032.5|103982.5|104030.2|103980.2|104032.7|103982.7|104030.2|103980.2|23
1727225120000|2024-09-25 00:45:20|104013.5|103963.5|104008.1|103958.1|104013.5|103963.5|104007.4|103957.4|36
1727225130000|2024-09-25 00:45:30|104008.7|103958.7|104005.5|103955.5|104010.1|103960.1|104001.4|103951.4|28
1727225140000|2024-09-25 00:45:40|104005.4|103955.4|104028.2|103978.2|104028.2|103978.2|104004.8|103954.8|38
1727225150000|2024-09-25 00:45:50|104027.9|103977.9|104026.2|103976.2|104028.3|103978.3|104026|103976|26
1727225160000|2024-09-25 00:46:00|104026.3|103976.3|104028|103978|104029.6|103979.6|104025.7|103975.7|31
1727225170000|2024-09-25 00:46:10|104027.5|103977.5|104032.3|103982.3|104033.7|103983.7|104027.1|103977.1|26
1727225180000|2024-09-25 00:46:20|104032|103982|104037.3|103987.3|104042.2|103992.2|104027.2|103977.2|54
1727225190000|2024-09-25 00:46:30|104037.9|103987.9|104052.5|104002.5|104053.9|104003.9|104037.6|103987.6|44
1727225200000|2024-09-25 00:46:40|104052.3|104002.3|104055.9|104005.9|104055.9|104005.9|104045.6|103995.6|34
1727225210000|2024-09-25 00:46:50|104056.2|104006.2|104052.9|104002.9|104057.7|104007.7|104038.5|103988.5|43
1727225220000|2024-09-25 00:47:00|104053.1|104003.1|104053.6|104003.6|104058|104008|104048.5|103998.5|45
1727225230000|2024-09-25 00:47:10|104052.9|104002.9|104042.9|103992.9|104058.4|104008.4|104037.9|103987.9|42
1727225240000|2024-09-25 00:47:20|104043.4|103993.4|104050.3|104000.3|104051.8|104001.8|104040.2|103990.2|55
1727225250000|2024-09-25 00:47:30|104048.2|103998.2|104049.1|103999.1|104052|104002|104048|103998|33
1727225260000|2024-09-25 00:47:40|104049.4|103999.4|104051.8|104001.8|104051.8|104001.8|104045.3|103995.3|27
1727225270000|2024-09-25 00:47:50|104051.4|104001.4|104050.9|104000.9|104056.1|104006.1|104046.3|103996.3|41
1727225280000|2024-09-25 00:48:00|104050.7|104000.7|104055.5|104005.5|104056.1|104006.1|104046.4|103996.4|28
1727225290000|2024-09-25 00:48:10|104054.2|104004.2|104058.4|104008.4|104058.4|104008.4|104054.2|104004.2|18
1727225300000|2024-09-25 00:48:20|104058.8|104008.8|104008.8|103958.8|104058.8|104008.8|104007.1|103957.1|38
1727225310000|2024-09-25 00:48:30|104008.2|103958.2|104038|103988|104040|103990|104007.6|103957.6|46
1727225320000|2024-09-25 00:48:40|104038.4|103988.4|104035.9|103985.9|104042|103992|104029.2|103979.2|60
1727225330000|2024-09-25 00:48:50|104036.6|103986.6|104038|103988|104039.2|103989.2|104035.7|103985.7|41
1727225340000|2024-09-25 00:49:00|104038.3|103988.3|104037.1|103987.1|104040.8|103990.8|104032.4|103982.4|48
1727225350000|2024-09-25 00:49:10|104036.7|103986.7|104035.5|103985.5|104042.4|103992.4|104035.5|103985.5|34
1727225360000|2024-09-25 00:49:20|104039.8|103989.8|104037.4|103987.4|104039.8|103989.8|104034.7|103984.7|48
1727225370000|2024-09-25 00:49:30|104037.2|103987.2|104036|103986|104040.1|103990.1|104035.2|103985.2|53
1727225380000|2024-09-25 00:49:40|104036.2|103986.2|104039|103989|104041.4|103991.4|104035.7|103985.7|42
1727225390000|2024-09-25 00:49:50|104038.8|103988.8|104037.8|103987.8|104040.7|103990.7|104036.1|103986.1|37
1727225400000|2024-09-25 00:50:00|104038.1|103988.1|104042.1|103992.1|104044.1|103994.1|104038|103988|48
1727225410000|2024-09-25 00:50:10|104041|103991|104050.3|104000.3|104050.4|104000.4|104040.8|103990.8|43
1727225420000|2024-09-25 00:50:20|104050.6|104000.6|104046.1|103996.1|104050.8|104000.8|104041.7|103991.7|43
1727225430000|2024-09-25 00:50:30|104046.6|103996.6|104052.1|104002.1|104054.9|104004.9|104046.6|103996.6|30
1727225440000|2024-09-25 00:50:40|104052.4|104002.4|104062.1|104012.1|104067.7|104017.7|104052.4|104002.4|68
1727225450000|2024-09-25 00:50:50|104061.3|104011.3|104059.3|104009.3|104063.3|104013.3|104055.2|104005.2|57
1727225460000|2024-09-25 00:51:00|104059|104009|104056.5|104006.5|104060.8|104010.8|104053.9|104003.9|57
1727225470000|2024-09-25 00:51:10|104058.4|104008.4|104061.6|104011.6|104062.8|104012.8|104052.6|104002.6|56
1727225480000|2024-09-25 00:51:20|104061.9|104011.9|104056.6|104006.6|104064.3|104014.3|104055.1|104005.1|66
1727225490000|2024-09-25 00:51:30|104056|104006|104063.8|104013.8|104066|104016|104055.5|104005.5|43
1727225500000|2024-09-25 00:51:40|104063.7|104013.7|104064.4|104014.4|104067.8|104017.8|104061.7|104011.7|53
1727225510000|2024-09-25 00:51:50|104063|104013|104066.5|104016.5|104069.2|104019.2|104062.5|104012.5|49
1727225520000|2024-09-25 00:52:00|104066.7|104016.7|104059.1|104009.1|104066.7|104016.7|104056.8|104006.8|67
1727225530000|2024-09-25 00:52:10|104060.4|104010.4|104057.5|104007.5|104065.2|104015.2|104054|104004|62
1727225540000|2024-09-25 00:52:20|104058.4|104008.4|104055.9|104005.9|104062|104012|104051.5|104001.5|59
1727225550000|2024-09-25 00:52:30|104055.6|104005.6|104056.7|104006.7|104061.3|104011.3|104048.6|103998.6|57
1727225560000|2024-09-25 00:52:40|104056.4|104006.4|104064.2|104014.2|104064.2|104014.2|104055.9|104005.9|67
1727225570000|2024-09-25 00:52:50|104062.9|104012.9|104054.2|104004.2|104063.6|104013.6|104052.6|104002.6|59
1727225580000|2024-09-25 00:53:00|104053.5|104003.5|104059.3|104009.3|104061.5|104011.5|104050.6|104000.6|45
1727225590000|2024-09-25 00:53:10|104060.2|104010.2|104061.6|104011.6|104061.6|104011.6|104055.8|104005.8|34
1727225600000|2024-09-25 00:53:20|104058|104008|104055.4|104005.4|104058|104008|104045.7|103995.7|67
1727225610000|2024-09-25 00:53:30|104053.9|104003.9|104058.1|104008.1|104060.1|104010.1|104050|104000|48
1727225620000|2024-09-25 00:53:40|104058|104008|104060.3|104010.3|104066.3|104016.3|104058|104008|57
1727225630000|2024-09-25 00:53:50|104058.4|104008.4|104058.4|104008.4|104062|104012|104056.3|104006.3|46
1727225640000|2024-09-25 00:54:00|104059.2|104009.2|104061.7|104011.7|104063.9|104013.9|104057.3|104007.3|60
1727225650000|2024-09-25 00:54:10|104061.1|104011.1|104060.3|104010.3|104062.8|104012.8|104056|104006|52
1727225660000|2024-09-25 00:54:20|104063.5|104013.5|104059.9|104009.9|104063.5|104013.5|104053.8|104003.8|60
1727225670000|2024-09-25 00:54:30|104061.2|104011.2|104056.8|104006.8|104062.7|104012.7|104053.6|104003.6|58
1727225680000|2024-09-25 00:54:40|104057.8|104007.8|104059.5|104009.5|104062.7|104012.7|104056.2|104006.2|59
1727225690000|2024-09-25 00:54:50|104059.7|104009.7|104058.8|104008.8|104062.2|104012.2|104057.7|104007.7|40
1727225700000|2024-09-25 00:55:00|104059.5|104009.5|104058.6|104008.6|104061.4|104011.4|104055.5|104005.5|46
1727225710000|2024-09-25 00:55:10|104058.7|104008.7|104055.5|104005.5|104061|104011|104052.1|104002.1|55
1727225720000|2024-09-25 00:55:20|104054.3|104004.3|104058.1|104008.1|104060.9|104010.9|104051|104001|51
1727225730000|2024-09-25 00:55:30|104058.2|104008.2|104062.3|104012.3|104063.4|104013.4|104058.2|104008.2|43
1727225740000|2024-09-25 00:55:40|104062.2|104012.2|104055.8|104005.8|104062.2|104012.2|104055.1|104005.1|37
1727225750000|2024-09-25 00:55:50|104055.9|104005.9|104053|104003|104056.1|104006.1|104049.5|103999.5|57
1727225760000|2024-09-25 00:56:00|104053.2|104003.2|104052.4|104002.4|104055.1|104005.1|104051.3|104001.3|37
1727225770000|2024-09-25 00:56:10|104052.7|104002.7|104056.1|104006.1|104056.6|104006.6|104051.2|104001.2|50
1727225780000|2024-09-25 00:56:20|104055.9|104005.9|104052.3|104002.3|104055.9|104005.9|104052.3|104002.3|23
1727225790000|2024-09-25 00:56:30|104052.4|104002.4|104053.7|104003.7|104055|104005|104052.1|104002.1|33
1727225800000|2024-09-25 00:56:40|104053.5|104003.5|104054.1|104004.1|104056|104006|104051.8|104001.8|56
1727225810000|2024-09-25 00:56:50|104053.5|104003.5|104057.5|104007.5|104062.5|104012.5|104053.3|104003.3|48
1727225820000|2024-09-25 00:57:00|104058.2|104008.2|104061.6|104011.6|104062.6|104012.6|104056.7|104006.7|45
1727225830000|2024-09-25 00:57:10|104061.3|104011.3|104061|104011|104061.3|104011.3|104057.7|104007.7|49
1727225840000|2024-09-25 00:57:20|104059.3|104009.3|104059|104009|104062|104012|104057.7|104007.7|46
1727225850000|2024-09-25 00:57:30|104058.8|104008.8|104060.5|104010.5|104060.7|104010.7|104057.2|104007.2|53
1727225860000|2024-09-25 00:57:40|104060.8|104010.8|104058.7|104008.7|104061.7|104011.7|104057.8|104007.8|56
1727225870000|2024-09-25 00:57:50|104059.7|104009.7|104056.6|104006.6|104060.4|104010.4|104055.7|104005.7|47
1727225880000|2024-09-25 00:58:00|104053.8|104003.8|104049.2|103999.2|104055.4|104005.4|104049|103999|39
1727225890000|2024-09-25 00:58:10|104049.6|103999.6|104053.5|104003.5|104054.5|104004.5|104049.5|103999.5|32
1727225900000|2024-09-25 00:58:20|104052.7|104002.7|104052.4|104002.4|104053|104003|104050.4|104000.4|20
1727225910000|2024-09-25 00:58:30|104052.9|104002.9|104053.1|104003.1|104053.5|104003.5|104046.4|103996.4|53
1727225920000|2024-09-25 00:58:40|104054|104004|104051.9|104001.9|104055.4|104005.4|104051.1|104001.1|32
1727225930000|2024-09-25 00:58:50|104051.7|104001.7|104021.2|103971.2|104056.3|104006.3|104021.2|103971.2|39
1727225940000|2024-09-25 00:59:00|104022|103972|104013.7|103963.7|104027.9|103977.9|104007.9|103957.9|68
1727225950000|2024-09-25 00:59:10|104012.5|103962.5|104019.6|103969.6|104022.4|103972.4|104012.5|103962.5|73
1727225960000|2024-09-25 00:59:20|104016.7|103966.7|104024.4|103974.4|104024.7|103974.7|104013.7|103963.7|54
1727225970000|2024-09-25 00:59:30|104024.3|103974.3|104022.2|103972.2|104024.3|103974.3|104014.4|103964.4|38
1727225980000|2024-09-25 00:59:40|104022.4|103972.4|104023.5|103973.5|104023.9|103973.9|104014.8|103964.8|51
1727225990000|2024-09-25 00:59:50|104023.7|103973.7|104021.4|103971.4|104023.7|103973.7|104019|103969|39
1727226000000|2024-09-25 01:00:00|104021.1|103971.1|104014.4|103964.4|104022.3|103972.3|104000.2|103950.2|72
1727226010000|2024-09-25 01:00:10|104014|103964|104009.2|103959.2|104015.5|103965.5|104003.7|103953.7|56
1727226020000|2024-09-25 01:00:20|104008.9|103958.9|104008.6|103958.6|104013.8|103963.8|104006.1|103956.1|62
1727226030000|2024-09-25 01:00:30|104008.3|103958.3|104008.9|103958.9|104015.9|103965.9|104004.5|103954.5|60
1727226040000|2024-09-25 01:00:40|104008.4|103958.4|104013.1|103963.1|104014.3|103964.3|104007.5|103957.5|35
1727226050000|2024-09-25 01:00:50|104012.7|103962.7|104014.3|103964.3|104023.8|103973.8|104012.7|103962.7|52
1727226060000|2024-09-25 01:01:00|104012.3|103962.3|104005.5|103955.5|104013.5|103963.5|104003.5|103953.5|56
1727226070000|2024-09-25 01:01:10|104005.6|103955.6|104008.9|103958.9|104011.5|103961.5|104003.8|103953.8|53
1727226080000|2024-09-25 01:01:20|104008.8|103958.8|104007.2|103957.2|104016.1|103966.1|104005.9|103955.9|52
1727226090000|2024-09-25 01:01:30|104007.6|103957.6|104012.3|103962.3|104014.9|103964.9|104003|103953|52
1727226100000|2024-09-25 01:01:40|104012.5|103962.5|104012.2|103962.2|104014.6|103964.6|104008.2|103958.2|44
1727226110000|2024-09-25 01:01:50|104012.8|103962.8|104011.6|103961.6|104016.6|103966.6|104007.7|103957.7|46
1727226120000|2024-09-25 01:02:00|104011.7|103961.7|104010.4|103960.4|104013.1|103963.1|104007.9|103957.9|48
1727226130000|2024-09-25 01:02:10|104009.2|103959.2|104017.2|103967.2|104017.6|103967.6|104008.6|103958.6|57
1727226140000|2024-09-25 01:02:20|104017.1|103967.1|104015.5|103965.5|104017.2|103967.2|104003.6|103953.6|40
1727226150000|2024-09-25 01:02:30|104016.3|103966.3|104009.3|103959.3|104021.7|103971.7|104006.3|103956.3|57
1727226160000|2024-09-25 01:02:40|104009.4|103959.4|104013.6|103963.6|104017.4|103967.4|104002.5|103952.5|44
1727226170000|2024-09-25 01:02:50|104014.8|103964.8|104018.3|103968.3|104018.6|103968.6|104012.2|103962.2|42
1727226180000|2024-09-25 01:03:00|104017.3|103967.3|104015|103965|104023|103973|104011|103961|62
1727226190000|2024-09-25 01:03:10|104016.3|103966.3|104027.8|103977.8|104027.8|103977.8|104015.8|103965.8|39
1727226200000|2024-09-25 01:03:20|104027.2|103977.2|104022.8|103972.8|104027.2|103977.2|104019.1|103969.1|27
1727226210000|2024-09-25 01:03:30|104023.6|103973.6|104018.3|103968.3|104025.5|103975.5|104015.1|103965.1|31
1727226220000|2024-09-25 01:03:40|104019.3|103969.3|104021.5|103971.5|104026.4|103976.4|104018.8|103968.8|36
1727226230000|2024-09-25 01:03:50|104022|103972|104026.1|103976.1|104026.8|103976.8|104016.4|103966.4|43
1727226240000|2024-09-25 01:04:00|104026.5|103976.5|104017.1|103967.1|104027.4|103977.4|104016.7|103966.7|58
1727226250000|2024-09-25 01:04:10|104017.3|103967.3|104021.1|103971.1|104025.9|103975.9|104017.3|103967.3|55
1727226260000|2024-09-25 01:04:20|104020.7|103970.7|104025.4|103975.4|104028.1|103978.1|104018.7|103968.7|51
1727226270000|2024-09-25 01:04:30|104024.2|103974.2|104022.8|103972.8|104024.7|103974.7|104019.2|103969.2|23
1727226280000|2024-09-25 01:04:40|104022.5|103972.5|104024.8|103974.8|104029.2|103979.2|104022.5|103972.5|27
1727226290000|2024-09-25 01:04:50|104024.5|103974.5|104021|103971|104024.5|103974.5|104019.3|103969.3|14
1727226300000|2024-09-25 01:05:00|104020.6|103970.6|104018.4|103968.4|104020.6|103970.6|104005.6|103955.6|51
1727226310000|2024-09-25 01:05:10|104018.1|103968.1|104011.9|103961.9|104018.5|103968.5|104011.2|103961.2|46
1727226320000|2024-09-25 01:05:20|104013.2|103963.2|104012.8|103962.8|104013.4|103963.4|104011.4|103961.4|29
1727226330000|2024-09-25 01:05:30|104012.4|103962.4|104014.9|103964.9|104015.6|103965.6|104010|103960|46
1727226340000|2024-09-25 01:05:40|104014.4|103964.4|104013.4|103963.4|104018.2|103968.2|104011.7|103961.7|50
1727226350000|2024-09-25 01:05:50|104016.3|103966.3|104018.4|103968.4|104018.4|103968.4|104014.4|103964.4|19
1727226360000|2024-09-25 01:06:00|104018.3|103968.3|104025.1|103975.1|104025.7|103975.7|104018.3|103968.3|27
1727226370000|2024-09-25 01:06:10|104025.2|103975.2|104011.3|103961.3|104025.2|103975.2|104011.3|103961.3|39
1727226380000|2024-09-25 01:06:20|104011.4|103961.4|104012.5|103962.5|104018.5|103968.5|104010.9|103960.9|42
1727226390000|2024-09-25 01:06:30|104012.2|103962.2|104014.3|103964.3|104015.3|103965.3|104004.9|103954.9|47
1727226400000|2024-09-25 01:06:40|104014|103964|104010.1|103960.1|104016.1|103966.1|104009.2|103959.2|57
1727226410000|2024-09-25 01:06:50|104010.2|103960.2|104006.2|103956.2|104018.1|103968.1|104003.5|103953.5|51
1727226420000|2024-09-25 01:07:00|104006.8|103956.8|104023.5|103973.5|104024|103974|104006.8|103956.8|55
1727226430000|2024-09-25 01:07:10|104022.4|103972.4|104004.2|103954.2|104022.4|103972.4|104003|103953|47
1727226440000|2024-09-25 01:07:20|104005|103955|104007|103957|104007.2|103957.2|104002.5|103952.5|30
1727226450000|2024-09-25 01:07:30|104007.4|103957.4|104011.5|103961.5|104012.2|103962.2|104006.9|103956.9|35
1727226460000|2024-09-25 01:07:40|104011.7|103961.7|104010.5|103960.5|104012.9|103962.9|104008.2|103958.2|36
1727226470000|2024-09-25 01:07:50|104010.3|103960.3|104009.5|103959.5|104012|103962|104008.3|103958.3|45
1727226480000|2024-09-25 01:08:00|104009.9|103959.9|104013|103963|104013.8|103963.8|104009.9|103959.9|28
1727226490000|2024-09-25 01:08:10|104012.8|103962.8|104013.5|103963.5|104014.6|103964.6|104010.4|103960.4|27
1727226500000|2024-09-25 01:08:20|104013.3|103963.3|104011.6|103961.6|104014.2|103964.2|104011.6|103961.6|20
1727226510000|2024-09-25 01:08:30|104011.7|103961.7|104009.8|103959.8|104011.7|103961.7|104006|103956|26
1727226520000|2024-09-25 01:08:40|104009.6|103959.6|104008.7|103958.7|104011|103961|104008.7|103958.7|40
1727226530000|2024-09-25 01:08:50|104009.2|103959.2|104012.3|103962.3|104013.2|103963.2|104005.4|103955.4|44
1727226540000|2024-09-25 01:09:00|104012.6|103962.6|104000.2|103950.2|104012.6|103962.6|103992.3|103942.3|55
1727226550000|2024-09-25 01:09:10|103998.9|103948.9|104008.9|103958.9|104008.9|103958.9|103998.4|103948.4|61
1727226560000|2024-09-25 01:09:20|104008.8|103958.8|104009.8|103959.8|104012.4|103962.4|104007.5|103957.5|46
1727226570000|2024-09-25 01:09:30|104010.1|103960.1|104005.5|103955.5|104010.1|103960.1|104005.2|103955.2|47
1727226580000|2024-09-25 01:09:40|104009.5|103959.5|104005.8|103955.8|104010.3|103960.3|104004.5|103954.5|44
1727226590000|2024-09-25 01:09:50|104005.2|103955.2|104008.2|103958.2|104008.5|103958.5|104004.5|103954.5|46
1727226600000|2024-09-25 01:10:00|104008.1|103958.1|104001.5|103951.5|104013.4|103963.4|104000.6|103950.6|47
1727226610000|2024-09-25 01:10:10|104005.2|103955.2|104000.3|103950.3|104008.2|103958.2|103999.5|103949.5|63
1727226620000|2024-09-25 01:10:20|104000.1|103950.1|104007.6|103957.6|104010.7|103960.7|103995.2|103945.2|57
1727226630000|2024-09-25 01:10:30|104004.5|103954.5|103989.6|103939.6|104009.8|103959.8|103987.5|103937.5|54
1727226640000|2024-09-25 01:10:40|103985.6|103935.6|103988.7|103938.7|103991.6|103941.6|103974.6|103924.6|47
1727226650000|2024-09-25 01:10:50|103988.2|103938.2|104004.1|103954.1|104004.1|103954.1|103988.1|103938.1|48
1727226660000|2024-09-25 01:11:00|104004.8|103954.8|103984.5|103934.5|104004.8|103954.8|103982.6|103932.6|49
1727226670000|2024-09-25 01:11:10|103984.2|103934.2|103982.5|103932.5|103984.5|103934.5|103981|103931|50
1727226680000|2024-09-25 01:11:20|103981.4|103931.4|103980.6|103930.6|103983.7|103933.7|103980.3|103930.3|40
1727226690000|2024-09-25 01:11:30|103979.8|103929.8|103979.4|103929.4|103981.2|103931.2|103971|103921|65
1727226700000|2024-09-25 01:11:40|103980.7|103930.7|103977.6|103927.6|103980.7|103930.7|103970.8|103920.8|56
1727226710000|2024-09-25 01:11:50|103977.1|103927.1|103977|103927|103981.7|103931.7|103971.8|103921.8|62
1727226720000|2024-09-25 01:12:00|103977.3|103927.3|103984.3|103934.3|103987.5|103937.5|103977.3|103927.3|60
1727226730000|2024-09-25 01:12:10|103985.5|103935.5|103984.9|103934.9|103988.1|103938.1|103981.8|103931.8|40
1727226740000|2024-09-25 01:12:20|103984.6|103934.6|103984.9|103934.9|103987.7|103937.7|103979.2|103929.2|48
1727226750000|2024-09-25 01:12:30|103984.4|103934.4|103985.7|103935.7|103989.1|103939.1|103982.3|103932.3|47
1727226760000|2024-09-25 01:12:40|103986.4|103936.4|103983.8|103933.8|103986.4|103936.4|103980.2|103930.2|30
1727226770000|2024-09-25 01:12:50|103982.9|103932.9|103977.4|103927.4|103988.3|103938.3|103974.2|103924.2|50
1727226780000|2024-09-25 01:13:00|103977.1|103927.1|103988.4|103938.4|103988.6|103938.6|103977.1|103927.1|58
1727226790000|2024-09-25 01:13:10|103989.8|103939.8|103993|103943|103996.2|103946.2|103986.4|103936.4|48
1727226800000|2024-09-25 01:13:20|103992.3|103942.3|103985.9|103935.9|103993.6|103943.6|103980.9|103930.9|33
1727226810000|2024-09-25 01:13:30|103986.9|103936.9|103984.2|103934.2|103986.9|103936.9|103976.3|103926.3|37
1727226820000|2024-09-25 01:13:40|103983.2|103933.2|103981.4|103931.4|103986.6|103936.6|103980.7|103930.7|43
1727226830000|2024-09-25 01:13:50|103981.1|103931.1|103983.4|103933.4|103983.4|103933.4|103978.1|103928.1|50
1727226840000|2024-09-25 01:14:00|103981.8|103931.8|103983.7|103933.7|103987.2|103937.2|103979|103929|42
1727226850000|2024-09-25 01:14:10|103983.4|103933.4|103983|103933|103983.6|103933.6|103980.6|103930.6|33
1727226860000|2024-09-25 01:14:20|103983.2|103933.2|103985.4|103935.4|103986.6|103936.6|103983|103933|21
1727226870000|2024-09-25 01:14:30|103984.1|103934.1|103987.1|103937.1|103987.3|103937.3|103983.4|103933.4|23
1727226880000|2024-09-25 01:14:40|103987|103937|103988.1|103938.1|103988.7|103938.7|103984.1|103934.1|19
1727226890000|2024-09-25 01:14:50|103988.2|103938.2|103988.3|103938.3|103989.4|103939.4|103987.5|103937.5|17
1727226900000|2024-09-25 01:15:00|103988.6|103938.6|103995.5|103945.5|103999.5|103949.5|103986.6|103936.6|54
1727226910000|2024-09-25 01:15:10|103995.8|103945.8|103998.5|103948.5|104000.5|103950.5|103994.9|103944.9|36
1727226920000|2024-09-25 01:15:20|103998.8|103948.8|103999|103949|103999.8|103949.8|103995.9|103945.9|33
1727226930000|2024-09-25 01:15:30|103998.7|103948.7|103994.8|103944.8|103999.1|103949.1|103993.6|103943.6|31
1727226940000|2024-09-25 01:15:40|103994.7|103944.7|103998|103948|103998.6|103948.6|103994.7|103944.7|32
1727226950000|2024-09-25 01:15:50|103997.8|103947.8|103997.1|103947.1|103998|103948|103991.6|103941.6|30
1727226960000|2024-09-25 01:16:00|103996.9|103946.9|103995.3|103945.3|104000.2|103950.2|103994|103944|44
1727226970000|2024-09-25 01:16:10|103995|103945|103991.8|103941.8|103997.9|103947.9|103991.2|103941.2|47
1727226980000|2024-09-25 01:16:20|103991.6|103941.6|103992.3|103942.3|103994.9|103944.9|103991.1|103941.1|43
1727226990000|2024-09-25 01:16:30|103993.3|103943.3|103989.2|103939.2|103995.2|103945.2|103989.2|103939.2|43
1727227000000|2024-09-25 01:16:40|103990.5|103940.5|103988.7|103938.7|103994.5|103944.5|103985.1|103935.1|44
1727227010000|2024-09-25 01:16:50|103988.9|103938.9|103989|103939|103990.5|103940.5|103988.7|103938.7|26
1727227020000|2024-09-25 01:17:00|103989.4|103939.4|103990|103940|103993.3|103943.3|103988.7|103938.7|31
1727227030000|2024-09-25 01:17:10|103990.1|103940.1|103988.4|103938.4|103993.8|103943.8|103987.8|103937.8|42
1727227040000|2024-09-25 01:17:20|103988|103938|103975.8|103925.8|103993.3|103943.3|103973.8|103923.8|43
1727227050000|2024-09-25 01:17:30|103976.2|103926.2|103994.6|103944.6|103994.6|103944.6|103972|103922|61
1727227060000|2024-09-25 01:17:40|103994.8|103944.8|103994.6|103944.6|103995.8|103945.8|103994.6|103944.6|14
1727227070000|2024-09-25 01:17:50|103994.3|103944.3|103992.3|103942.3|103996.3|103946.3|103992.3|103942.3|22
1727227080000|2024-09-25 01:18:00|103992.7|103942.7|103991.6|103941.6|103994|103944|103989.6|103939.6|29
1727227090000|2024-09-25 01:18:10|103992.6|103942.6|103989.1|103939.1|103993.7|103943.7|103985.8|103935.8|36
1727227100000|2024-09-25 01:18:20|103989.2|103939.2|103992.5|103942.5|103993.3|103943.3|103989|103939|37
1727227110000|2024-09-25 01:18:30|103993|103943|103992.6|103942.6|103995.2|103945.2|103989.3|103939.3|41
1727227120000|2024-09-25 01:18:40|103993|103943|103991.2|103941.2|103996.2|103946.2|103988.8|103938.8|36
1727227130000|2024-09-25 01:18:50|103991.3|103941.3|103995|103945|103995.3|103945.3|103991.3|103941.3|24
1727227140000|2024-09-25 01:19:00|103994.7|103944.7|103996.4|103946.4|103996.7|103946.7|103994.7|103944.7|13
1727227150000|2024-09-25 01:19:10|103996.3|103946.3|103996|103946|103996.6|103946.6|103993.8|103943.8|37
1727227160000|2024-09-25 01:19:20|103994.9|103944.9|103991.2|103941.2|103995.6|103945.6|103991|103941|46
1727227170000|2024-09-25 01:19:30|103990.6|103940.6|103992.5|103942.5|103993.7|103943.7|103989.4|103939.4|57
1727227180000|2024-09-25 01:19:40|103992.8|103942.8|103989|103939|103993.6|103943.6|103987.5|103937.5|23
1727227190000|2024-09-25 01:19:50|103988.8|103938.8|103983|103933|103988.8|103938.8|103979.5|103929.5|36
1727227200000|2024-09-25 01:20:00|103983.3|103933.3|103983.6|103933.6|103986|103936|103980.1|103930.1|46
1727227210000|2024-09-25 01:20:10|103982.1|103932.1|103984.2|103934.2|103991.6|103941.6|103982.1|103932.1|38
1727227220000|2024-09-25 01:20:20|103985.3|103935.3|103982.9|103932.9|103985.3|103935.3|103981|103931|43
1727227230000|2024-09-25 01:20:30|103982.5|103932.5|103995.6|103945.6|103995.6|103945.6|103982.5|103932.5|42
1727227240000|2024-09-25 01:20:40|103995.3|103945.3|103994.3|103944.3|103998.4|103948.4|103991.4|103941.4|36
1727227250000|2024-09-25 01:20:50|103993.4|103943.4|103992.9|103942.9|103993.4|103943.4|103990.6|103940.6|39
1727227260000|2024-09-25 01:21:00|103993.6|103943.6|103994.2|103944.2|103995.6|103945.6|103991.6|103941.6|30
1727227270000|2024-09-25 01:21:10|103994.8|103944.8|103996.1|103946.1|103997.6|103947.6|103994.8|103944.8|28
1727227280000|2024-09-25 01:21:20|103995.9|103945.9|104000.9|103950.9|104002.8|103952.8|103994.6|103944.6|44
1727227290000|2024-09-25 01:21:30|104001.1|103951.1|103996.9|103946.9|104001.1|103951.1|103996.9|103946.9|54
1727227300000|2024-09-25 01:21:40|103997.2|103947.2|103995.5|103945.5|103999.4|103949.4|103993.9|103943.9|54
1727227310000|2024-09-25 01:21:50|103995.7|103945.7|103997.3|103947.3|104000.3|103950.3|103994.6|103944.6|50
1727227320000|2024-09-25 01:22:00|103997.8|103947.8|103996.3|103946.3|104000.3|103950.3|103993.8|103943.8|54
1727227330000|2024-09-25 01:22:10|103996.2|103946.2|103999.7|103949.7|103999.9|103949.9|103992.7|103942.7|59
1727227340000|2024-09-25 01:22:20|104000.5|103950.5|103995.1|103945.1|104000.5|103950.5|103994.5|103944.5|53
1727227350000|2024-09-25 01:22:30|103994.8|103944.8|103995.5|103945.5|103997|103947|103992.4|103942.4|58
1727227360000|2024-09-25 01:22:40|103995.9|103945.9|103992.6|103942.6|103997.1|103947.1|103990.3|103940.3|61
1727227370000|2024-09-25 01:22:50|103990.7|103940.7|103992.3|103942.3|103994.5|103944.5|103988.8|103938.8|45
1727227380000|2024-09-25 01:23:00|103992.9|103942.9|103994.7|103944.7|103996.7|103946.7|103991.7|103941.7|21
1727227390000|2024-09-25 01:23:10|103994.8|103944.8|103993.9|103943.9|103997|103947|103990.1|103940.1|53
1727227400000|2024-09-25 01:23:20|103994.1|103944.1|103991.4|103941.4|103995.7|103945.7|103989.6|103939.6|45
1727227410000|2024-09-25 01:23:30|103991.7|103941.7|103991.3|103941.3|103995.2|103945.2|103984.9|103934.9|60
1727227420000|2024-09-25 01:23:40|103991.2|103941.2|103991.8|103941.8|103993.1|103943.1|103986.9|103936.9|37
1727227430000|2024-09-25 01:23:50|103991.7|103941.7|103993|103943|103993.5|103943.5|103989.7|103939.7|32
1727227440000|2024-09-25 01:24:00|103992.9|103942.9|103987.2|103937.2|103992.9|103942.9|103983.5|103933.5|52
1727227450000|2024-09-25 01:24:10|103988.3|103938.3|103986.3|103936.3|103989.6|103939.6|103980.4|103930.4|56
1727227460000|2024-09-25 01:24:20|103986|103936|103985.4|103935.4|103987|103937|103982.6|103932.6|43
1727227470000|2024-09-25 01:24:30|103985.2|103935.2|103985.9|103935.9|103987.5|103937.5|103984.9|103934.9|21
1727227480000|2024-09-25 01:24:40|103986.1|103936.1|103985.8|103935.8|103987.1|103937.1|103985.5|103935.5|15
1727227490000|2024-09-25 01:24:50|103985.9|103935.9|103987.5|103937.5|103988.2|103938.2|103984.7|103934.7|28
1727227500000|2024-09-25 01:25:00|103987.4|103937.4|103995.2|103945.2|103996|103946|103985.8|103935.8|35
1727227510000|2024-09-25 01:25:10|103996|103946|103996.1|103946.1|103997.6|103947.6|103995.3|103945.3|20
1727227520000|2024-09-25 01:25:20|103995.8|103945.8|103995.8|103945.8|103997.6|103947.6|103992.3|103942.3|35
1727227530000|2024-09-25 01:25:30|103996.2|103946.2|103992.3|103942.3|103996.2|103946.2|103990.5|103940.5|52
1727227540000|2024-09-25 01:25:40|103992.7|103942.7|103989.7|103939.7|103994.7|103944.7|103988|103938|34
1727227550000|2024-09-25 01:25:50|103990|103940|103990.6|103940.6|103993.6|103943.6|103989.3|103939.3|40
1727227560000|2024-09-25 01:26:00|103990|103940|103991.5|103941.5|103991.8|103941.8|103988.7|103938.7|31
1727227570000|2024-09-25 01:26:10|103991.6|103941.6|103992.1|103942.1|103994.9|103944.9|103990.1|103940.1|26
1727227580000|2024-09-25 01:26:20|103991.7|103941.7|103994.1|103944.1|103994.6|103944.6|103990.7|103940.7|37
1727227590000|2024-09-25 01:26:30|103994.6|103944.6|103994.1|103944.1|103995.6|103945.6|103991|103941|29
1727227600000|2024-09-25 01:26:40|103994.8|103944.8|103993.9|103943.9|103995|103945|103992.3|103942.3|22
1727227610000|2024-09-25 01:26:50|103990.1|103940.1|103997.1|103947.1|103997.1|103947.1|103990.1|103940.1|28
1727227620000|2024-09-25 01:27:00|103997.8|103947.8|103995.8|103945.8|103997.8|103947.8|103994.4|103944.4|31
1727227630000|2024-09-25 01:27:10|103994.5|103944.5|103995.6|103945.6|103996.2|103946.2|103994.5|103944.5|9
1727227640000|2024-09-25 01:27:20|103996|103946|103994.9|103944.9|103996|103946|103991.5|103941.5|21
1727227650000|2024-09-25 01:27:30|103994.8|103944.8|103995.9|103945.9|103995.9|103945.9|103994.8|103944.8|9
1727227660000|2024-09-25 01:27:40|103995.4|103945.4|103994.9|103944.9|103996.7|103946.7|103994.6|103944.6|13
1727227670000|2024-09-25 01:27:50|103994.4|103944.4|103996.7|103946.7|103996.7|103946.7|103992.8|103942.8|18
1727227680000|2024-09-25 01:28:00|103997.2|103947.2|103994.4|103944.4|103997.3|103947.3|103990|103940|22
1727227690000|2024-09-25 01:28:10|103995|103945|103993.1|103943.1|103996.3|103946.3|103993.1|103943.1|13
1727227700000|2024-09-25 01:28:20|103993.9|103943.9|104001.1|103951.1|104001.1|103951.1|103993.9|103943.9|45
1727227710000|2024-09-25 01:28:30|104000|103950|103998.2|103948.2|104000|103950|103996.1|103946.1|52
1727227720000|2024-09-25 01:28:40|103998.3|103948.3|103994.8|103944.8|103998.3|103948.3|103993.9|103943.9|62
1727227730000|2024-09-25 01:28:50|103995.8|103945.8|104010.4|103960.4|104013.9|103963.9|103994.3|103944.3|32
1727227740000|2024-09-25 01:29:00|104008.9|103958.9|104009.9|103959.9|104012.1|103962.1|104006.5|103956.5|75
1727227750000|2024-09-25 01:29:10|104011.3|103961.3|104009.5|103959.5|104013.2|103963.2|104007.5|103957.5|64
1727227760000|2024-09-25 01:29:20|104010.1|103960.1|104014.2|103964.2|104029.1|103979.1|104007.8|103957.8|56
1727227770000|2024-09-25 01:29:30|104014.4|103964.4|104010.9|103960.9|104014.4|103964.4|104008|103958|69
1727227780000|2024-09-25 01:29:40|104012|103962|104009.9|103959.9|104013.5|103963.5|104009.4|103959.4|45
1727227790000|2024-09-25 01:29:50|104010.8|103960.8|104059.5|104009.5|104060.4|104010.4|104010.5|103960.5|62
1727227800000|2024-09-25 01:30:00|104062.3|104012.3|104074.8|104024.8|104074.8|104024.8|104057.3|104007.3|45
1727227810000|2024-09-25 01:30:10|104073.8|104023.8|104071.9|104021.9|104074|104024|104054.6|104004.6|48
1727227820000|2024-09-25 01:30:20|104070.6|104020.6|104067.2|104017.2|104070.6|104020.6|104062.9|104012.9|28
1727227830000|2024-09-25 01:30:30|104068|104018|104076|104026|104080.1|104030.1|104062|104012|37
1727227840000|2024-09-25 01:30:40|104072.6|104022.6|104083|104033|104087.1|104037.1|104070.6|104020.6|55
1727227850000|2024-09-25 01:30:50|104082.1|104032.1|104081.6|104031.6|104082.4|104032.4|104074.2|104024.2|42
1727227860000|2024-09-25 01:31:00|104082.2|104032.2|104099.7|104049.7|104102.1|104052.1|104081.7|104031.7|53
1727227870000|2024-09-25 01:31:10|104097.1|104047.1|104094.6|104044.6|104097.1|104047.1|104090.3|104040.3|38
1727227880000|2024-09-25 01:31:20|104094.7|104044.7|104093|104043|104096.9|104046.9|104091.2|104041.2|34
1727227890000|2024-09-25 01:31:30|104093.5|104043.5|104094.8|104044.8|104094.8|104044.8|104085.8|104035.8|39
1727227900000|2024-09-25 01:31:40|104093.1|104043.1|104091|104041|104094|104044|104087.7|104037.7|45
1727227910000|2024-09-25 01:31:50|104091.2|104041.2|104095.3|104045.3|104102.5|104052.5|104088.9|104038.9|48
1727227920000|2024-09-25 01:32:00|104096.2|104046.2|104102.8|104052.8|104103.3|104053.3|104095.1|104045.1|44
1727227930000|2024-09-25 01:32:10|104102.7|104052.7|104097|104047|104103.5|104053.5|104097|104047|45
1727227940000|2024-09-25 01:32:20|104089.4|104039.4|104087.6|104037.6|104089.4|104039.4|104086.2|104036.2|23
1727227950000|2024-09-25 01:32:30|104085.4|104035.4|104086.5|104036.5|104088.1|104038.1|104085.4|104035.4|14
1727227960000|2024-09-25 01:32:40|104087.8|104037.8|104087.4|104037.4|104089.6|104039.6|104084.3|104034.3|51
1727227970000|2024-09-25 01:32:50|104087.3|104037.3|104088.2|104038.2|104088.3|104038.3|104087.2|104037.2|14
1727227980000|2024-09-25 01:33:00|104088.3|104038.3|104090.7|104040.7|104092.4|104042.4|104085.3|104035.3|32
1727227990000|2024-09-25 01:33:10|104089.5|104039.5|104089.5|104039.5|104090.4|104040.4|104083.5|104033.5|39
1727228000000|2024-09-25 01:33:20|104090.2|104040.2|104103.9|104053.9|104103.9|104053.9|104089.3|104039.3|36
1727228010000|2024-09-25 01:33:30|104104.2|104054.2|104102.1|104052.1|104108.7|104058.7|104101.4|104051.4|45
1727228020000|2024-09-25 01:33:40|104103.9|104053.9|104106.5|104056.5|104107|104057|104098.8|104048.8|52
1727228030000|2024-09-25 01:33:50|104107.6|104057.6|104111.6|104061.6|104112.3|104062.3|104107.6|104057.6|33
1727228040000|2024-09-25 01:34:00|104111.5|104061.5|104109.9|104059.9|104114.2|104064.2|104107|104057|43
1727228050000|2024-09-25 01:34:10|104109.4|104059.4|104109.4|104059.4|104116.3|104066.3|104104.9|104054.9|45
1727228060000|2024-09-25 01:34:20|104109.1|104059.1|104108.5|104058.5|104109.4|104059.4|104106.9|104056.9|24
1727228070000|2024-09-25 01:34:30|104108.3|104058.3|104112.3|104062.3|104114.6|104064.6|104107.5|104057.5|34
1727228080000|2024-09-25 01:34:40|104112.7|104062.7|104105.2|104055.2|104113.4|104063.4|104103.2|104053.2|25
1727228090000|2024-09-25 01:34:50|104105|104055|104106.7|104056.7|104108.3|104058.3|104102.6|104052.6|35
1727228100000|2024-09-25 01:35:00|104108.4|104058.4|104103.4|104053.4|104108.4|104058.4|104101.9|104051.9|24
1727228110000|2024-09-25 01:35:10|104103.3|104053.3|104107.9|104057.9|104108.7|104058.7|104102.6|104052.6|29
1727228120000|2024-09-25 01:35:20|104107|104057|104106.6|104056.6|104112|104062|104106.6|104056.6|30
1727228130000|2024-09-25 01:35:30|104107.1|104057.1|104108.9|104058.9|104109.7|104059.7|104106.6|104056.6|25
1727228140000|2024-09-25 01:35:40|104109.8|104059.8|104109.7|104059.7|104115.4|104065.4|104109.4|104059.4|18
1727228150000|2024-09-25 01:35:50|104110.2|104060.2|104113.1|104063.1|104113.4|104063.4|104107|104057|22
1727228160000|2024-09-25 01:36:00|104113.5|104063.5|104113.8|104063.8|104113.9|104063.9|104113.2|104063.2|6
1727228170000|2024-09-25 01:36:10|104114.1|104064.1|104114.1|104064.1|104114.2|104064.2|104113|104063|11
1727228180000|2024-09-25 01:36:20|104113.8|104063.8|104101.3|104051.3|104113.8|104063.8|104097.5|104047.5|31
1727228190000|2024-09-25 01:36:30|104100.4|104050.4|104101.3|104051.3|104104.4|104054.4|104099.9|104049.9|38
1727228200000|2024-09-25 01:36:40|104100.8|104050.8|104096.5|104046.5|104102.8|104052.8|104095.7|104045.7|46
1727228210000|2024-09-25 01:36:50|104097|104047|104085.8|104035.8|104097.7|104047.7|104083.7|104033.7|45
1727228220000|2024-09-25 01:37:00|104085.4|104035.4|104081.9|104031.9|104087.6|104037.6|104079.9|104029.9|30
1727228230000|2024-09-25 01:37:10|104082.1|104032.1|104080.5|104030.5|104084.3|104034.3|104077.9|104027.9|44
1727228240000|2024-09-25 01:37:20|104080.7|104030.7|104081.4|104031.4|104082.5|104032.5|104075|104025|41
1727228250000|2024-09-25 01:37:30|104081.8|104031.8|104084.3|104034.3|104086.2|104036.2|104078.7|104028.7|28
1727228260000|2024-09-25 01:37:40|104085.2|104035.2|104088.7|104038.7|104088.7|104038.7|104082.5|104032.5|32
1727228270000|2024-09-25 01:37:50|104089.2|104039.2|104091.9|104041.9|104092.5|104042.5|104089.2|104039.2|13
1727228280000|2024-09-25 01:38:00|104091.6|104041.6|104089.1|104039.1|104093.3|104043.3|104087.9|104037.9|24
1727228290000|2024-09-25 01:38:10|104089.4|104039.4|104089.9|104039.9|104090.9|104040.9|104088.3|104038.3|20
1727228300000|2024-09-25 01:38:20|104089.6|104039.6|104091.7|104041.7|104091.7|104041.7|104089.6|104039.6|9
1727228310000|2024-09-25 01:38:30|104091.9|104041.9|104091.9|104041.9|104092.1|104042.1|104091.4|104041.4|5
1727228320000|2024-09-25 01:38:40|104091.8|104041.8|104088.3|104038.3|104094.9|104044.9|104086.5|104036.5|36
1727228330000|2024-09-25 01:38:50|104088.2|104038.2|104084.3|104034.3|104088.8|104038.8|104080.2|104030.2|34
1727228340000|2024-09-25 01:39:00|104084|104034|104081.1|104031.1|104086.6|104036.6|104077.5|104027.5|38
1727228350000|2024-09-25 01:39:10|104081.7|104031.7|104081.7|104031.7|104083.9|104033.9|104079.3|104029.3|39
1727228360000|2024-09-25 01:39:20|104081.9|104031.9|104089.2|104039.2|104089.6|104039.6|104080.8|104030.8|38
1727228370000|2024-09-25 01:39:30|104089.1|104039.1|104084.8|104034.8|104089.5|104039.5|104082.2|104032.2|40
1727228380000|2024-09-25 01:39:40|104086.9|104036.9|104085.4|104035.4|104089.6|104039.6|104084.3|104034.3|39
1727228390000|2024-09-25 01:39:50|104085|104035|104085.2|104035.2|104088.1|104038.1|104084.8|104034.8|29
1727228400000|2024-09-25 01:40:00|104085.6|104035.6|104085.4|104035.4|104090.9|104040.9|104081.9|104031.9|34
1727228410000|2024-09-25 01:40:10|104086.6|104036.6|104088|104038|104088|104038|104083.5|104033.5|38
1727228420000|2024-09-25 01:40:20|104087.9|104037.9|104083|104033|104087.9|104037.9|104079.6|104029.6|31
1727228430000|2024-09-25 01:40:30|104083.5|104033.5|104083.4|104033.4|104084.3|104034.3|104082.8|104032.8|19
1727228440000|2024-09-25 01:40:40|104082.5|104032.5|104084.3|104034.3|104084.6|104034.6|104082.5|104032.5|14
1727228450000|2024-09-25 01:40:50|104084|104034|104073.1|104023.1|104084.4|104034.4|104071.7|104021.7|28
1727228460000|2024-09-25 01:41:00|104072.4|104022.4|104065.3|104015.3|104073|104023|104061.4|104011.4|50
1727228470000|2024-09-25 01:41:10|104065.1|104015.1|104067.1|104017.1|104068.9|104018.9|104065.1|104015.1|21
1727228480000|2024-09-25 01:41:20|104067|104017|104070.8|104020.8|104070.8|104020.8|104063.2|104013.2|20
1727228490000|2024-09-25 01:41:30|104070.9|104020.9|104075.8|104025.8|104076.5|104026.5|104070.2|104020.2|23
1727228500000|2024-09-25 01:41:40|104076.3|104026.3|104077.3|104027.3|104077.7|104027.7|104076.3|104026.3|20
1727228510000|2024-09-25 01:41:50|104076.8|104026.8|104075.3|104025.3|104076.8|104026.8|104072.4|104022.4|14
1727228520000|2024-09-25 01:42:00|104075.6|104025.6|104071.7|104021.7|104077.9|104027.9|104069.7|104019.7|33
1727228530000|2024-09-25 01:42:10|104071.5|104021.5|104071.6|104021.6|104075.9|104025.9|104070.7|104020.7|35
1727228540000|2024-09-25 01:42:20|104072|104022|104073.2|104023.2|104073.6|104023.6|104070.7|104020.7|21
1727228550000|2024-09-25 01:42:30|104073.9|104023.9|104073.1|104023.1|104074.3|104024.3|104071.9|104021.9|18
1727228560000|2024-09-25 01:42:40|104073|104023|104073.9|104023.9|104077.9|104027.9|104072.5|104022.5|19
1727228570000|2024-09-25 01:42:50|104075.1|104025.1|104073.2|104023.2|104075.1|104025.1|104070.9|104020.9|15
1727228580000|2024-09-25 01:43:00|104070|104020|104055.3|104005.3|104070|104020|104049.7|103999.7|34
1727228590000|2024-09-25 01:43:10|104055.4|104005.4|104057.8|104007.8|104057.8|104007.8|104053.8|104003.8|15
1727228600000|2024-09-25 01:43:20|104057.5|104007.5|104057.1|104007.1|104058.2|104008.2|104056.4|104006.4|14
1727228610000|2024-09-25 01:43:30|104057.3|104007.3|104049.9|103999.9|104057.3|104007.3|104049.9|103999.9|27
1727228620000|2024-09-25 01:43:40|104050.9|104000.9|104058.5|104008.5|104058.5|104008.5|104049.9|103999.9|36
1727228630000|2024-09-25 01:43:50|104058.1|104008.1|104059.1|104009.1|104061|104011|104054.2|104004.2|26
1727228640000|2024-09-25 01:44:00|104059.2|104009.2|104061.3|104011.3|104061.3|104011.3|104056.3|104006.3|23
1727228650000|2024-09-25 01:44:10|104060.7|104010.7|104070.2|104020.2|104071|104021|104060.4|104010.4|29
1727228660000|2024-09-25 01:44:20|104070.4|104020.4|104070.5|104020.5|104070.8|104020.8|104067.9|104017.9|25
1727228670000|2024-09-25 01:44:30|104070.8|104020.8|104069.1|104019.1|104071.5|104021.5|104068.1|104018.1|29
1727228680000|2024-09-25 01:44:40|104069.2|104019.2|104073.9|104023.9|104073.9|104023.9|104069.2|104019.2|16
1727228690000|2024-09-25 01:44:50|104075|104025|104074.1|104024.1|104075|104025|104071.6|104021.6|29
1727228700000|2024-09-25 01:45:00|104074|104024|104078.8|104028.8|104078.8|104028.8|104073.6|104023.6|22
1727228710000|2024-09-25 01:45:10|104075.4|104025.4|104075.2|104025.2|104075.7|104025.7|104072.9|104022.9|24
1727228720000|2024-09-25 01:45:20|104074.8|104024.8|104074|104024|104074.8|104024.8|104071|104021|33
1727228730000|2024-09-25 01:45:30|104074.2|104024.2|104081.1|104031.1|104081.1|104031.1|104073.2|104023.2|30
1727228740000|2024-09-25 01:45:40|104081|104031|104090.3|104040.3|104090.3|104040.3|104080.8|104030.8|39
1727228750000|2024-09-25 01:45:50|104090.9|104040.9|104092.6|104042.6|104094.5|104044.5|104087.6|104037.6|33
1727228760000|2024-09-25 01:46:00|104092.3|104042.3|104089.3|104039.3|104092.6|104042.6|104087.4|104037.4|24
1727228770000|2024-09-25 01:46:10|104089.1|104039.1|104090|104040|104091.1|104041.1|104088.9|104038.9|15
1727228780000|2024-09-25 01:46:20|104090.1|104040.1|104095.1|104045.1|104095.7|104045.7|104088|104038|40
1727228790000|2024-09-25 01:46:30|104095.6|104045.6|104097.6|104047.6|104101|104051|104095.6|104045.6|33
1727228800000|2024-09-25 01:46:40|104097.5|104047.5|104096.7|104046.7|104097.5|104047.5|104094.1|104044.1|18
1727228810000|2024-09-25 01:46:50|104096|104046|104097.4|104047.4|104097.4|104047.4|104095.8|104045.8|6
1727228820000|2024-09-25 01:47:00|104097.5|104047.5|104092.6|104042.6|104097.9|104047.9|104091|104041|17
1727228830000|2024-09-25 01:47:10|104092.5|104042.5|104093.5|104043.5|104093.5|104043.5|104091.5|104041.5|14
1727228840000|2024-09-25 01:47:20|104093.7|104043.7|104095.7|104045.7|104096.3|104046.3|104093.3|104043.3|11
1727228850000|2024-09-25 01:47:30|104095.4|104045.4|104101.7|104051.7|104102.7|104052.7|104095|104045|21
1727228860000|2024-09-25 01:47:40|104101.1|104051.1|104099.2|104049.2|104101.7|104051.7|104097.7|104047.7|29
1727228870000|2024-09-25 01:47:50|104099.6|104049.6|104104.4|104054.4|104104.4|104054.4|104098|104048|38
1727228880000|2024-09-25 01:48:00|104104.5|104054.5|104106.7|104056.7|104106.7|104056.7|104104.5|104054.5|12
1727228890000|2024-09-25 01:48:10|104106.3|104056.3|104104.6|104054.6|104106.5|104056.5|104102.7|104052.7|21
1727228900000|2024-09-25 01:48:20|104104.4|104054.4|104103.6|104053.6|104105.3|104055.3|104101.9|104051.9|23
1727228910000|2024-09-25 01:48:30|104103.8|104053.8|104105|104055|104106.6|104056.6|104101.5|104051.5|49
1727228920000|2024-09-25 01:48:40|104106.7|104056.7|104105.5|104055.5|104108.2|104058.2|104105.2|104055.2|23
1727228930000|2024-09-25 01:48:50|104105.4|104055.4|104102.9|104052.9|104105.4|104055.4|104100.4|104050.4|39
1727228940000|2024-09-25 01:49:00|104103.2|104053.2|104104.7|104054.7|104105|104055|104102|104052|23
1727228950000|2024-09-25 01:49:10|104104.9|104054.9|104108.3|104058.3|104111|104061|104104.9|104054.9|32
1727228960000|2024-09-25 01:49:20|104108.7|104058.7|104122.5|104072.5|104123|104073|104107.3|104057.3|38
1727228970000|2024-09-25 01:49:30|104122|104072|104122.7|104072.7|104126.7|104076.7|104121.8|104071.8|41
1727228980000|2024-09-25 01:49:40|104119.8|104069.8|104122.9|104072.9|104126.1|104076.1|104118.9|104068.9|28
1727228990000|2024-09-25 01:49:50|104123.3|104073.3|104125.4|104075.4|104126.2|104076.2|104122.5|104072.5|24
1727229000000|2024-09-25 01:50:00|104125.9|104075.9|104137.2|104087.2|104137.2|104087.2|104125.9|104075.9|27
1727229010000|2024-09-25 01:50:10|104137.6|104087.6|104181.5|104131.5|104183.4|104133.4|104136.8|104086.8|45
1727229020000|2024-09-25 01:50:20|104180.8|104130.8|104176.3|104126.3|104180.8|104130.8|104164.8|104114.8|46
1727229030000|2024-09-25 01:50:30|104173.9|104123.9|104170.2|104120.2|104174.4|104124.4|104169.6|104119.6|28
1727229040000|2024-09-25 01:50:40|104170|104120|104157|104107|104171.8|104121.8|104155.3|104105.3|50
1727229050000|2024-09-25 01:50:50|104156.3|104106.3|104164.5|104114.5|104164.5|104114.5|104156.3|104106.3|27
1727229060000|2024-09-25 01:51:00|104166.2|104116.2|104166.5|104116.5|104166.9|104116.9|104165.1|104115.1|34
1727229070000|2024-09-25 01:51:10|104166.3|104116.3|104169|104119|104169.9|104119.9|104165|104115|37
1727229080000|2024-09-25 01:51:20|104167.5|104117.5|104170.5|104120.5|104170.5|104120.5|104164.3|104114.3|31
1727229090000|2024-09-25 01:51:30|104170.8|104120.8|104172.3|104122.3|104175.1|104125.1|104170|104120|39
1727229100000|2024-09-25 01:51:40|104171.2|104121.2|104171.4|104121.4|104173.1|104123.1|104170.9|104120.9|14
1727229110000|2024-09-25 01:51:50|104170.4|104120.4|104152.3|104102.3|104173.5|104123.5|104150.6|104100.6|35
1727229120000|2024-09-25 01:52:00|104152.6|104102.6|104154|104104|104154|104104|104150.6|104100.6|41
1727229130000|2024-09-25 01:52:10|104153.6|104103.6|104151.3|104101.3|104158.8|104108.8|104150.7|104100.7|38
1727229140000|2024-09-25 01:52:20|104150.9|104100.9|104150.9|104100.9|104151.5|104101.5|104150.1|104100.1|31
1727229150000|2024-09-25 01:52:30|104151.2|104101.2|104121.9|104071.9|104152.3|104102.3|104119.8|104069.8|40
1727229160000|2024-09-25 01:52:40|104123|104073|104120.9|104070.9|104123|104073|104113.8|104063.8|52
1727229170000|2024-09-25 01:52:50|104121.2|104071.2|104115.7|104065.7|104125.2|104075.2|104113.5|104063.5|49
1727229180000|2024-09-25 01:53:00|104113.1|104063.1|104115.4|104065.4|104120|104070|104111.7|104061.7|58
1727229190000|2024-09-25 01:53:10|104113.7|104063.7|104115.3|104065.3|104119.4|104069.4|104109.3|104059.3|67
1727229200000|2024-09-25 01:53:20|104115.5|104065.5|104112|104062|104123.5|104073.5|104112|104062|61
1727229210000|2024-09-25 01:53:30|104110.6|104060.6|104114|104064|104121.2|104071.2|104107.5|104057.5|60
1727229220000|2024-09-25 01:53:40|104114.3|104064.3|104117.6|104067.6|104121.6|104071.6|104108.1|104058.1|72
1727229230000|2024-09-25 01:53:50|104118.5|104068.5|104114.5|104064.5|104118.7|104068.7|104109.8|104059.8|68
1727229240000|2024-09-25 01:54:00|104115.8|104065.8|104119.5|104069.5|104123.4|104073.4|104108.7|104058.7|66
1727229250000|2024-09-25 01:54:10|104118.5|104068.5|104120.6|104070.6|104122.8|104072.8|104111.4|104061.4|58
1727229260000|2024-09-25 01:54:20|104120.8|104070.8|104114.8|104064.8|104120.8|104070.8|104111.6|104061.6|50
1727229270000|2024-09-25 01:54:30|104114.4|104064.4|104114.9|104064.9|104122.4|104072.4|104113.4|104063.4|54
1727229280000|2024-09-25 01:54:40|104116.4|104066.4|104115.5|104065.5|104122.3|104072.3|104113.5|104063.5|51
1727229290000|2024-09-25 01:54:50|104114.3|104064.3|104113.2|104063.2|104114.7|104064.7|104108.8|104058.8|43
1727229300000|2024-09-25 01:55:00|104114.2|104064.2|104111.9|104061.9|104114.3|104064.3|104103.4|104053.4|74
1727229310000|2024-09-25 01:55:10|104112.6|104062.6|104114.3|104064.3|104122.9|104072.9|104106.6|104056.6|72
1727229320000|2024-09-25 01:55:20|104113.8|104063.8|104116.7|104066.7|104122.1|104072.1|104110.7|104060.7|64
1727229330000|2024-09-25 01:55:30|104116.8|104066.8|104110.9|104060.9|104116.8|104066.8|104108.7|104058.7|51
1727229340000|2024-09-25 01:55:40|104111.9|104061.9|104111.4|104061.4|104114.8|104064.8|104105.3|104055.3|68
1727229350000|2024-09-25 01:55:50|104112.7|104062.7|104117.2|104067.2|104117.9|104067.9|104101.6|104051.6|68
1727229360000|2024-09-25 01:56:00|104116.9|104066.9|104118.5|104068.5|104119.9|104069.9|104108.2|104058.2|61
1727229370000|2024-09-25 01:56:10|104119.1|104069.1|104109|104059|104119.1|104069.1|104107.5|104057.5|54
1727229380000|2024-09-25 01:56:20|104108.6|104058.6|104115.2|104065.2|104118.2|104068.2|104108.3|104058.3|42
1727229390000|2024-09-25 01:56:30|104114.5|104064.5|104117.4|104067.4|104118.8|104068.8|104110.9|104060.9|55
1727229400000|2024-09-25 01:56:40|104118.2|104068.2|104113.5|104063.5|104122.6|104072.6|104112.3|104062.3|61
1727229410000|2024-09-25 01:56:50|104112.4|104062.4|104113.9|104063.9|104118.1|104068.1|104109.8|104059.8|55
1727229420000|2024-09-25 01:57:00|104112.2|104062.2|104111.1|104061.1|104113.8|104063.8|104104.1|104054.1|52
1727229430000|2024-09-25 01:57:10|104110.1|104060.1|104111.3|104061.3|104117.3|104067.3|104110.1|104060.1|34
1727229440000|2024-09-25 01:57:20|104111.2|104061.2|104111.7|104061.7|104116.4|104066.4|104107.4|104057.4|46
1727229450000|2024-09-25 01:57:30|104110|104060|104103.6|104053.6|104110.5|104060.5|104103.2|104053.2|62
1727229460000|2024-09-25 01:57:40|104105.7|104055.7|104114.3|104064.3|104115.9|104065.9|104102.8|104052.8|61
1727229470000|2024-09-25 01:57:50|104119.1|104069.1|104114.6|104064.6|104119.1|104069.1|104113.4|104063.4|28
1727229480000|2024-09-25 01:58:00|104114.2|104064.2|104104.6|104054.6|104116.1|104066.1|104103.3|104053.3|51
1727229490000|2024-09-25 01:58:10|104104.9|104054.9|104111.5|104061.5|104111.9|104061.9|104103.1|104053.1|29
1727229500000|2024-09-25 01:58:20|104111.1|104061.1|104106.6|104056.6|104111.1|104061.1|104100.4|104050.4|59
1727229510000|2024-09-25 01:58:30|104106.1|104056.1|104109.2|104059.2|104111.5|104061.5|104103.9|104053.9|42
1727229520000|2024-09-25 01:58:40|104109.9|104059.9|104110|104060|104112|104062|104102.8|104052.8|53
1727229530000|2024-09-25 01:58:50|104109|104059|104103.3|104053.3|104109.8|104059.8|104102.3|104052.3|31
1727229540000|2024-09-25 01:59:00|104103.8|104053.8|104102.1|104052.1|104114.8|104064.8|104102.1|104052.1|56
1727229550000|2024-09-25 01:59:10|104102.8|104052.8|104109.1|104059.1|104112.3|104062.3|104102.8|104052.8|62
1727229560000|2024-09-25 01:59:20|104111.3|104061.3|104114.6|104064.6|104114.6|104064.6|104104.9|104054.9|55
1727229570000|2024-09-25 01:59:30|104114.8|104064.8|104112.5|104062.5|104114.8|104064.8|104106.7|104056.7|53
1727229580000|2024-09-25 01:59:40|104112.2|104062.2|104112.2|104062.2|104112.5|104062.5|104109.3|104059.3|8
1727229590000|2024-09-25 01:59:50|104111.5|104061.5|104108.4|104058.4|104111.9|104061.9|104106.9|104056.9|19
1727229600000|2024-09-25 02:00:00|104108.8|104058.8|104109.7|104059.7|104110.7|104060.7|104101.6|104051.6|54
1727229610000|2024-09-25 02:00:10|104109.3|104059.3|104114.8|104064.8|104114.8|104064.8|104104.8|104054.8|54
1727229620000|2024-09-25 02:00:20|104115.3|104065.3|104101.4|104051.4|104115.4|104065.4|104100.5|104050.5|32
1727229630000|2024-09-25 02:00:30|104101.7|104051.7|104100.1|104050.1|104101.7|104051.7|104100.1|104050.1|6
1727229640000|2024-09-25 02:00:40|104101.4|104051.4|104103.1|104053.1|104109.6|104059.6|104099.3|104049.3|49
1727229650000|2024-09-25 02:00:50|104100.8|104050.8|104105.8|104055.8|104106.6|104056.6|104099.5|104049.5|45
1727229660000|2024-09-25 02:01:00|104107.7|104057.7|104097.3|104047.3|104107.7|104057.7|104096.8|104046.8|34
1727229670000|2024-09-25 02:01:10|104098.8|104048.8|104102|104052|104108.5|104058.5|104097.8|104047.8|29
1727229680000|2024-09-25 02:01:20|104101.6|104051.6|104095.1|104045.1|104103.6|104053.6|104089.6|104039.6|70
1727229690000|2024-09-25 02:01:30|104093.4|104043.4|104088.5|104038.5|104101.4|104051.4|104088.4|104038.4|50
1727229700000|2024-09-25 02:01:40|104087.6|104037.6|104088.4|104038.4|104090.3|104040.3|104087.5|104037.5|26
1727229710000|2024-09-25 02:01:50|104088.9|104038.9|104093.6|104043.6|104095.4|104045.4|104086.6|104036.6|56
1727229720000|2024-09-25 02:02:00|104093.9|104043.9|104093.1|104043.1|104094.7|104044.7|104091.3|104041.3|20
1727229730000|2024-09-25 02:02:10|104093.5|104043.5|104102.7|104052.7|104103.6|104053.6|104093.3|104043.3|26
1727229740000|2024-09-25 02:02:20|104103.1|104053.1|104106.2|104056.2|104109.4|104059.4|104101.4|104051.4|40
1727229750000|2024-09-25 02:02:30|104106.3|104056.3|104105.7|104055.7|104106.6|104056.6|104103.4|104053.4|16
1727229760000|2024-09-25 02:02:40|104105.8|104055.8|104105.3|104055.3|104105.9|104055.9|104104.9|104054.9|8
1727229770000|2024-09-25 02:02:50|104105.6|104055.6|104105|104055|104107.3|104057.3|104104.2|104054.2|20
1727229780000|2024-09-25 02:03:00|104104.7|104054.7|104112|104062|104112.3|104062.3|104104.7|104054.7|26
1727229790000|2024-09-25 02:03:10|104110.6|104060.6|104108.8|104058.8|104112.6|104062.6|104107.8|104057.8|32
1727229800000|2024-09-25 02:03:20|104110|104060|104103.4|104053.4|104114|104064|104101.1|104051.1|46
1727229810000|2024-09-25 02:03:30|104103.6|104053.6|104086.2|104036.2|104104.4|104054.4|104086.2|104036.2|39
1727229820000|2024-09-25 02:03:40|104085.5|104035.5|104085.6|104035.6|104090.9|104040.9|104083.6|104033.6|37
1727229830000|2024-09-25 02:03:50|104086.1|104036.1|104089.3|104039.3|104089.3|104039.3|104085.1|104035.1|17
1727229840000|2024-09-25 02:04:00|104089.4|104039.4|104089.9|104039.9|104091.2|104041.2|104085.3|104035.3|38
1727229850000|2024-09-25 02:04:10|104090.2|104040.2|104089.3|104039.3|104091.7|104041.7|104089.3|104039.3|25
1727229860000|2024-09-25 02:04:20|104088.6|104038.6|104090.7|104040.7|104090.7|104040.7|104087.4|104037.4|25
1727229870000|2024-09-25 02:04:30|104090.4|104040.4|104086.1|104036.1|104090.7|104040.7|104085.7|104035.7|38
1727229880000|2024-09-25 02:04:40|104085.9|104035.9|104085|104035|104087.9|104037.9|104083.8|104033.8|43
1727229890000|2024-09-25 02:04:50|104084.5|104034.5|104077.7|104027.7|104084.5|104034.5|104072.3|104022.3|64
1727229900000|2024-09-25 02:05:00|104078.2|104028.2|104072.6|104022.6|104078.2|104028.2|104070.7|104020.7|43
1727229910000|2024-09-25 02:05:10|104072.4|104022.4|104068.3|104018.3|104072.4|104022.4|104068.1|104018.1|27
1727229920000|2024-09-25 02:05:20|104068.5|104018.5|104074|104024|104074|104024|104062|104012|36
1727229930000|2024-09-25 02:05:30|104074.3|104024.3|104078.8|104028.8|104082.7|104032.7|104073.9|104023.9|35
1727229940000|2024-09-25 02:05:40|104079.1|104029.1|104069.8|104019.8|104079.8|104029.8|104069.8|104019.8|33
1727229950000|2024-09-25 02:05:50|104070.2|104020.2|104070.7|104020.7|104073.2|104023.2|104066.1|104016.1|56
1727229960000|2024-09-25 02:06:00|104069.9|104019.9|104062.7|104012.7|104069.9|104019.9|104062.7|104012.7|26
1727229970000|2024-09-25 02:06:10|104062.1|104012.1|104064.3|104014.3|104067.1|104017.1|104061|104011|31
1727229980000|2024-09-25 02:06:20|104064.5|104014.5|104063.7|104013.7|104066.7|104016.7|104063.7|104013.7|27
1727229990000|2024-09-25 02:06:30|104064.3|104014.3|104066.9|104016.9|104067.2|104017.2|104061.2|104011.2|22
1727230000000|2024-09-25 02:06:40|104065.5|104015.5|104055.6|104005.6|104065.5|104015.5|104054.9|104004.9|22
1727230010000|2024-09-25 02:06:50|104055.5|104005.5|104058.1|104008.1|104059.9|104009.9|104055.4|104005.4|21
1727230020000|2024-09-25 02:07:00|104058.4|104008.4|104054.4|104004.4|104059.6|104009.6|104053.8|104003.8|34
1727230030000|2024-09-25 02:07:10|104054.5|104004.5|104054.4|104004.4|104058.6|104008.6|104052.2|104002.2|41
1727230040000|2024-09-25 02:07:20|104054.1|104004.1|104053.7|104003.7|104056.4|104006.4|104052.2|104002.2|45
1727230050000|2024-09-25 02:07:30|104053.9|104003.9|104052.5|104002.5|104056.8|104006.8|104051.7|104001.7|25
1727230060000|2024-09-25 02:07:40|104054.5|104004.5|104052.8|104002.8|104054.5|104004.5|104052.8|104002.8|16
1727230070000|2024-09-25 02:07:50|104052.9|104002.9|104064.3|104014.3|104064.9|104014.9|104052.9|104002.9|46
1727230080000|2024-09-25 02:08:00|104064|104014|104058.3|104008.3|104065.6|104015.6|104058.1|104008.1|36
1727230090000|2024-09-25 02:08:10|104058.2|104008.2|104058|104008|104062.8|104012.8|104057.8|104007.8|49
1727230100000|2024-09-25 02:08:20|104058.3|104008.3|104060.4|104010.4|104060.4|104010.4|104054.6|104004.6|34
1727230110000|2024-09-25 02:08:30|104065.9|104015.9|104059.5|104009.5|104065.9|104015.9|104057.1|104007.1|44
1727230120000|2024-09-25 02:08:40|104059|104009|104059.2|104009.2|104059.8|104009.8|104058.3|104008.3|40
1727230130000|2024-09-25 02:08:50|104059.1|104009.1|104062.9|104012.9|104062.9|104012.9|104059.1|104009.1|14
1727230140000|2024-09-25 02:09:00|104061.1|104011.1|104053.2|104003.2|104063.2|104013.2|104052.2|104002.2|57
1727230150000|2024-09-25 02:09:10|104052.3|104002.3|104054.1|104004.1|104057.6|104007.6|104049.4|103999.4|42
1727230160000|2024-09-25 02:09:20|104054.3|104004.3|104058.5|104008.5|104059.9|104009.9|104050.8|104000.8|42
1727230170000|2024-09-25 02:09:30|104057.7|104007.7|104056.2|104006.2|104063.9|104013.9|104052.4|104002.4|56
1727230180000|2024-09-25 02:09:40|104054.5|104004.5|104048|103998|104055|104005|104047.4|103997.4|24
1727230190000|2024-09-25 02:09:50|104048.6|103998.6|104057|104007|104057.8|104007.8|104048.6|103998.6|46
1727230200000|2024-09-25 02:10:00|104057.7|104007.7|104052.7|104002.7|104057.7|104007.7|104046.8|103996.8|49
1727230210000|2024-09-25 02:10:10|104052|104002|104052|104002|104055.9|104005.9|104049.9|103999.9|45
1727230220000|2024-09-25 02:10:20|104054.7|104004.7|104052.4|104002.4|104059.9|104009.9|104052.1|104002.1|40
1727230230000|2024-09-25 02:10:30|104052|104002|104053.2|104003.2|104056.8|104006.8|104051.7|104001.7|48
1727230240000|2024-09-25 02:10:40|104054.1|104004.1|104058.4|104008.4|104058.4|104008.4|104052|104002|48
1727230250000|2024-09-25 02:10:50|104058.1|104008.1|104057.3|104007.3|104058.7|104008.7|104051|104001|42
1727230260000|2024-09-25 02:11:00|104057|104007|104061.1|104011.1|104061.1|104011.1|104052.5|104002.5|54
1727230270000|2024-09-25 02:11:10|104062.8|104012.8|104056.9|104006.9|104062.8|104012.8|104056.2|104006.2|45
1727230280000|2024-09-25 02:11:20|104057.1|104007.1|104057.7|104007.7|104065.4|104015.4|104056.9|104006.9|54
1727230290000|2024-09-25 02:11:30|104056.1|104006.1|104049.7|103999.7|104056.5|104006.5|104047.8|103997.8|42
1727230300000|2024-09-25 02:11:40|104050.4|104000.4|104052|104002|104055.3|104005.3|104049.4|103999.4|33
1727230310000|2024-09-25 02:11:50|104051.9|104001.9|104054|104004|104056.7|104006.7|104050.7|104000.7|30
1727230320000|2024-09-25 02:12:00|104054.1|104004.1|104054.6|104004.6|104055.5|104005.5|104049.4|103999.4|36
1727230330000|2024-09-25 02:12:10|104054.9|104004.9|104066.1|104016.1|104066.1|104016.1|104054.8|104004.8|29
1727230340000|2024-09-25 02:12:20|104066.4|104016.4|104068.3|104018.3|104068.3|104018.3|104064.4|104014.4|20
1727230350000|2024-09-25 02:12:30|104068.8|104018.8|104076.1|104026.1|104077.9|104027.9|104068.2|104018.2|37
1727230360000|2024-09-25 02:12:40|104075.8|104025.8|104076.1|104026.1|104079.2|104029.2|104072.9|104022.9|49
1727230370000|2024-09-25 02:12:50|104077|104027|104078.2|104028.2|104081|104031|104073.5|104023.5|38
1727230380000|2024-09-25 02:13:00|104077.7|104027.7|104081.8|104031.8|104089.1|104039.1|104077.2|104027.2|25
1727230390000|2024-09-25 02:13:10|104081.1|104031.1|104077.7|104027.7|104083.6|104033.6|104077.2|104027.2|39
1727230400000|2024-09-25 02:13:20|104078|104028|104089.6|104039.6|104090.2|104040.2|104078|104028|30
1727230410000|2024-09-25 02:13:30|104089.7|104039.7|104084.5|104034.5|104090.2|104040.2|104083.8|104033.8|33
1727230420000|2024-09-25 02:13:40|104084.4|104034.4|104084.7|104034.7|104086.4|104036.4|104083.9|104033.9|26
1727230430000|2024-09-25 02:13:50|104085|104035|104085.5|104035.5|104085.6|104035.6|104084.6|104034.6|10
1727230440000|2024-09-25 02:14:00|104083.4|104033.4|104079.9|104029.9|104083.4|104033.4|104077.8|104027.8|55
1727230450000|2024-09-25 02:14:10|104078.5|104028.5|104084.6|104034.6|104085.1|104035.1|104078.5|104028.5|21
1727230460000|2024-09-25 02:14:20|104084.3|104034.3|104079.5|104029.5|104084.3|104034.3|104078.7|104028.7|48
1727230470000|2024-09-25 02:14:30|104078.8|104028.8|104081.4|104031.4|104081.9|104031.9|104075.5|104025.5|22
1727230480000|2024-09-25 02:14:40|104081.6|104031.6|104079.1|104029.1|104081.7|104031.7|104078.3|104028.3|25
1727230490000|2024-09-25 02:14:50|104078.8|104028.8|104077.6|104027.6|104079.9|104029.9|104077|104027|25
1727230500000|2024-09-25 02:15:00|104077.3|104027.3|104074.4|104024.4|104078.7|104028.7|104073.1|104023.1|13
1727230510000|2024-09-25 02:15:10|104074.9|104024.9|104077.1|104027.1|104077.9|104027.9|104074.9|104024.9|15
1727230520000|2024-09-25 02:15:20|104076.9|104026.9|104078.6|104028.6|104079.8|104029.8|104073.9|104023.9|28
1727230530000|2024-09-25 02:15:30|104078.3|104028.3|104077.4|104027.4|104078.6|104028.6|104076.2|104026.2|20
1727230540000|2024-09-25 02:15:40|104077.5|104027.5|104079.1|104029.1|104079.1|104029.1|104077.3|104027.3|9
1727230550000|2024-09-25 02:15:50|104079.4|104029.4|104077.3|104027.3|104081.4|104031.4|104077.1|104027.1|24
1727230560000|2024-09-25 02:16:00|104077.8|104027.8|104079.6|104029.6|104079.9|104029.9|104077.8|104027.8|22
1727230570000|2024-09-25 02:16:10|104079.3|104029.3|104074|104024|104080.2|104030.2|104074|104024|29
1727230580000|2024-09-25 02:16:20|104073.1|104023.1|104069.2|104019.2|104075.3|104025.3|104063.9|104013.9|36
1727230590000|2024-09-25 02:16:30|104069.5|104019.5|104061.8|104011.8|104070.1|104020.1|104060.2|104010.2|22
1727230600000|2024-09-25 02:16:40|104063.8|104013.8|104061.1|104011.1|104064.1|104014.1|104060|104010|29
1727230610000|2024-09-25 02:16:50|104060.2|104010.2|104058.6|104008.6|104063.4|104013.4|104054.1|104004.1|39
1727230620000|2024-09-25 02:17:00|104059|104009|104055.8|104005.8|104059.3|104009.3|104050.3|104000.3|36
1727230630000|2024-09-25 02:17:10|104054.2|104004.2|104053.5|104003.5|104057.2|104007.2|104044.4|103994.4|40
1727230640000|2024-09-25 02:17:20|104054.1|104004.1|104061.1|104011.1|104061.9|104011.9|104050.5|104000.5|39
1727230650000|2024-09-25 02:17:30|104060.7|104010.7|104062.9|104012.9|104062.9|104012.9|104060|104010|24
1727230660000|2024-09-25 02:17:40|104061.5|104011.5|104061.5|104011.5|104062.3|104012.3|104060.7|104010.7|12
1727230670000|2024-09-25 02:17:50|104061.9|104011.9|104061.8|104011.8|104062.4|104012.4|104058.3|104008.3|37
1727230680000|2024-09-25 02:18:00|104062.1|104012.1|104063.8|104013.8|104064|104014|104061.7|104011.7|23
1727230690000|2024-09-25 02:18:10|104064|104014|104066.7|104016.7|104073.7|104023.7|104063.9|104013.9|43
1727230700000|2024-09-25 02:18:20|104066.3|104016.3|104066.1|104016.1|104066.7|104016.7|104065.7|104015.7|29
1727230710000|2024-09-25 02:18:30|104066|104016|104066.4|104016.4|104066.6|104016.6|104063.8|104013.8|23
1727230720000|2024-09-25 02:18:40|104066.3|104016.3|104067.2|104017.2|104067.3|104017.3|104066.3|104016.3|22
1727230730000|2024-09-25 02:18:50|104067.1|104017.1|104066.5|104016.5|104068.1|104018.1|104064.5|104014.5|23
1727230740000|2024-09-25 02:19:00|104066.2|104016.2|104073.7|104023.7|104074.6|104024.6|104066|104016|44
1727230750000|2024-09-25 02:19:10|104074.2|104024.2|104076.6|104026.6|104081.4|104031.4|104073.7|104023.7|34
1727230760000|2024-09-25 02:19:20|104077.1|104027.1|104079.9|104029.9|104080.1|104030.1|104077.1|104027.1|13
1727230770000|2024-09-25 02:19:30|104079.8|104029.8|104079.5|104029.5|104080.4|104030.4|104078.7|104028.7|22
1727230780000|2024-09-25 02:19:40|104079.7|104029.7|104077.5|104027.5|104080.3|104030.3|104072.2|104022.2|40
1727230790000|2024-09-25 02:19:50|104078.3|104028.3|104073.5|104023.5|104078.3|104028.3|104072.6|104022.6|31
1727230800000|2024-09-25 02:20:00|104073.3|104023.3|104074.5|104024.5|104075.7|104025.7|104072.4|104022.4|29
1727230810000|2024-09-25 02:20:10|104074.6|104024.6|104074|104024|104079.5|104029.5|104072.3|104022.3|35
1727230820000|2024-09-25 02:20:20|104074.8|104024.8|104053|104003|104077.2|104027.2|104050.7|104000.7|54
1727230830000|2024-09-25 02:20:30|104054.3|104004.3|104050.1|104000.1|104056.9|104006.9|104047.3|103997.3|40
1727230840000|2024-09-25 02:20:40|104050.5|104000.5|104057.8|104007.8|104060.6|104010.6|104050.5|104000.5|46
1727230850000|2024-09-25 02:20:50|104057.4|104007.4|104063.7|104013.7|104064|104014|104057.3|104007.3|18
1727230860000|2024-09-25 02:21:00|104064.1|104014.1|104075.4|104025.4|104079.4|104029.4|104063.9|104013.9|35
1727230870000|2024-09-25 02:21:10|104075.7|104025.7|104072.4|104022.4|104075.7|104025.7|104072.4|104022.4|23
1727230880000|2024-09-25 02:21:20|104072.8|104022.8|104072|104022|104074.7|104024.7|104069.8|104019.8|24
1727230890000|2024-09-25 02:21:30|104072.2|104022.2|104070.3|104020.3|104075.4|104025.4|104069.9|104019.9|20
1727230900000|2024-09-25 02:21:40|104070|104020|104066.3|104016.3|104074.2|104024.2|104064.8|104014.8|42
1727230910000|2024-09-25 02:21:50|104066.2|104016.2|104075.5|104025.5|104078.4|104028.4|104065.4|104015.4|46
1727230920000|2024-09-25 02:22:00|104076.3|104026.3|104075.6|104025.6|104077.5|104027.5|104075.6|104025.6|10
1727230930000|2024-09-25 02:22:10|104075.4|104025.4|104076.1|104026.1|104082.3|104032.3|104074.9|104024.9|38
1727230940000|2024-09-25 02:22:20|104076.5|104026.5|104080.1|104030.1|104080.1|104030.1|104076.3|104026.3|30
1727230950000|2024-09-25 02:22:30|104080|104030|104079.9|104029.9|104081.3|104031.3|104079.5|104029.5|13
1727230960000|2024-09-25 02:22:40|104079.8|104029.8|104080.6|104030.6|104089.7|104039.7|104079.4|104029.4|29
1727230970000|2024-09-25 02:22:50|104080.4|104030.4|104081.5|104031.5|104081.7|104031.7|104078.7|104028.7|23
1727230980000|2024-09-25 02:23:00|104081.2|104031.2|104081|104031|104082.9|104032.9|104080.3|104030.3|28
1727230990000|2024-09-25 02:23:10|104081.3|104031.3|104068|104018|104081.3|104031.3|104066.6|104016.6|35
1727231000000|2024-09-25 02:23:20|104066.6|104016.6|104077.1|104027.1|104077.1|104027.1|104064.8|104014.8|34
1727231010000|2024-09-25 02:23:30|104077.4|104027.4|104074.3|104024.3|104077.4|104027.4|104073|104023|16
1727231020000|2024-09-25 02:23:40|104073.9|104023.9|104071.7|104021.7|104074.4|104024.4|104071.5|104021.5|13
1727231030000|2024-09-25 02:23:50|104072.6|104022.6|104074.3|104024.3|104074.3|104024.3|104070.7|104020.7|32
1727231040000|2024-09-25 02:24:00|104074.7|104024.7|104071.4|104021.4|104075|104025|104071.2|104021.2|16
1727231050000|2024-09-25 02:24:10|104071.1|104021.1|104071.3|104021.3|104072.1|104022.1|104070.9|104020.9|7
1727231060000|2024-09-25 02:24:20|104072.1|104022.1|104073.1|104023.1|104073.6|104023.6|104072.1|104022.1|7
1727231070000|2024-09-25 02:24:30|104073.3|104023.3|104076|104026|104076.4|104026.4|104073.3|104023.3|14
1727231080000|2024-09-25 02:24:40|104075.8|104025.8|104075|104025|104076|104026|104071.8|104021.8|17
1727231090000|2024-09-25 02:24:50|104075.1|104025.1|104075.6|104025.6|104076.6|104026.6|104073.8|104023.8|21
1727231100000|2024-09-25 02:25:00|104075.8|104025.8|104075.5|104025.5|104076.2|104026.2|104074.4|104024.4|8
1727231110000|2024-09-25 02:25:10|104075.3|104025.3|104077.7|104027.7|104077.7|104027.7|104074.9|104024.9|15
1727231120000|2024-09-25 02:25:20|104078.8|104028.8|104075.1|104025.1|104078.8|104028.8|104075.1|104025.1|13
1727231130000|2024-09-25 02:25:30|104075.3|104025.3|104074|104024|104076.5|104026.5|104072.9|104022.9|18
1727231140000|2024-09-25 02:25:40|104075.5|104025.5|104075.9|104025.9|104076.3|104026.3|104074.1|104024.1|13
1727231150000|2024-09-25 02:25:50|104074.4|104024.4|104081|104031|104081.3|104031.3|104074|104024|29
1727231160000|2024-09-25 02:26:00|104080.6|104030.6|104080.2|104030.2|104081.9|104031.9|104079.3|104029.3|31
1727231170000|2024-09-25 02:26:10|104080.6|104030.6|104079.7|104029.7|104081.3|104031.3|104078.7|104028.7|32
1727231180000|2024-09-25 02:26:20|104079.8|104029.8|104076.7|104026.7|104080.2|104030.2|104076.7|104026.7|17
1727231190000|2024-09-25 02:26:30|104076.5|104026.5|104083.1|104033.1|104083.1|104033.1|104075.9|104025.9|31
1727231200000|2024-09-25 02:26:40|104083.4|104033.4|104083.2|104033.2|104084.9|104034.9|104081.5|104031.5|31
1727231210000|2024-09-25 02:26:50|104081.9|104031.9|104081.8|104031.8|104082.4|104032.4|104080.2|104030.2|22
1727231220000|2024-09-25 02:27:00|104081.5|104031.5|104086|104036|104090|104040|104081|104031|25
1727231230000|2024-09-25 02:27:10|104085.7|104035.7|104085.8|104035.8|104089.7|104039.7|104085.4|104035.4|23
1727231240000|2024-09-25 02:27:20|104086|104036|104088.6|104038.6|104088.7|104038.7|104085.9|104035.9|18
1727231250000|2024-09-25 02:27:30|104089.2|104039.2|104091.7|104041.7|104094.7|104044.7|104089.1|104039.1|24
1727231260000|2024-09-25 02:27:40|104092.2|104042.2|104090.1|104040.1|104094.6|104044.6|104089.7|104039.7|17
1727231270000|2024-09-25 02:27:50|104089.6|104039.6|104069.2|104019.2|104092.7|104042.7|104069.2|104019.2|21
1727231280000|2024-09-25 02:28:00|104069.7|104019.7|104066.2|104016.2|104071.5|104021.5|104065.5|104015.5|35
1727231290000|2024-09-25 02:28:10|104065.7|104015.7|104061.9|104011.9|104065.8|104015.8|104060.7|104010.7|27
1727231300000|2024-09-25 02:28:20|104062.3|104012.3|104060.7|104010.7|104062.3|104012.3|104059.9|104009.9|15
1727231310000|2024-09-25 02:28:30|104060.9|104010.9|104060.2|104010.2|104061|104011|104055.3|104005.3|25
1727231320000|2024-09-25 02:28:40|104060.3|104010.3|104055.5|104005.5|104060.3|104010.3|104055|104005|21
1727231330000|2024-09-25 02:28:50|104055.1|104005.1|104057.5|104007.5|104057.8|104007.8|104052.9|104002.9|19
1727231340000|2024-09-25 02:29:00|104057.2|104007.2|104055.2|104005.2|104057.2|104007.2|104049.1|103999.1|40
1727231350000|2024-09-25 02:29:10|104055.1|104005.1|104049|103999|104055.1|104005.1|104049|103999|17
1727231360000|2024-09-25 02:29:20|104048.2|103998.2|104050.9|104000.9|104055.5|104005.5|104045.6|103995.6|29
1727231370000|2024-09-25 02:29:30|104052.5|104002.5|104057.6|104007.6|104057.6|104007.6|104051|104001|19
1727231380000|2024-09-25 02:29:40|104057.4|104007.4|104048|103998|104057.4|104007.4|104047.7|103997.7|29
1727231390000|2024-09-25 02:29:50|104047.4|103997.4|104048.1|103998.1|104050.3|104000.3|104045.3|103995.3|33
1727231400000|2024-09-25 02:30:00|104047.9|103997.9|104047.2|103997.2|104050.5|104000.5|104043.9|103993.9|18
1727231410000|2024-09-25 02:30:10|104047.1|103997.1|104048.8|103998.8|104048.9|103998.9|104045.7|103995.7|19
1727231420000|2024-09-25 02:30:20|104048.5|103998.5|104048.5|103998.5|104051|104001|104048.3|103998.3|18
1727231430000|2024-09-25 02:30:30|104050.1|104000.1|104049.5|103999.5|104056.1|104006.1|104047.9|103997.9|28
1727231440000|2024-09-25 02:30:40|104049.8|103999.8|104055.3|104005.3|104057.1|104007.1|104049.8|103999.8|30
1727231450000|2024-09-25 02:30:50|104057|104007|104054.3|104004.3|104057.1|104007.1|104051.5|104001.5|32
1727231460000|2024-09-25 02:31:00|104055.1|104005.1|104060.3|104010.3|104060.3|104010.3|104052.5|104002.5|25
1727231470000|2024-09-25 02:31:10|104060.2|104010.2|104061|104011|104061|104011|104059.4|104009.4|14
1727231480000|2024-09-25 02:31:20|104060.8|104010.8|104064.7|104014.7|104064.7|104014.7|104052.9|104002.9|39
1727231490000|2024-09-25 02:31:30|104064.4|104014.4|104058.8|104008.8|104064.4|104014.4|104056.9|104006.9|28
1727231500000|2024-09-25 02:31:40|104058.5|104008.5|104053.7|104003.7|104058.5|104008.5|104053.7|104003.7|15
1727231510000|2024-09-25 02:31:50|104053.4|104003.4|104054|104004|104056|104006|104050.8|104000.8|33
1727231520000|2024-09-25 02:32:00|104054.4|104004.4|104050.1|104000.1|104054.9|104004.9|104048.5|103998.5|30
1727231530000|2024-09-25 02:32:10|104049.9|103999.9|104049.5|103999.5|104051|104001|104047.5|103997.5|25
1727231540000|2024-09-25 02:32:20|104049.6|103999.6|104048.8|103998.8|104053.7|104003.7|104047.9|103997.9|27
1727231550000|2024-09-25 02:32:30|104047.3|103997.3|104055|104005|104057.6|104007.6|104047.3|103997.3|39
1727231560000|2024-09-25 02:32:40|104055.1|104005.1|104057|104007|104057.4|104007.4|104051.8|104001.8|47
1727231570000|2024-09-25 02:32:50|104056|104006|104055|104005|104056|104006|104052.4|104002.4|26
1727231580000|2024-09-25 02:33:00|104053.7|104003.7|104057.4|104007.4|104057.6|104007.6|104050.3|104000.3|33
1727231590000|2024-09-25 02:33:10|104057.8|104007.8|104058.7|104008.7|104059.1|104009.1|104057.3|104007.3|22
1727231600000|2024-09-25 02:33:20|104058.9|104008.9|104057|104007|104059.9|104009.9|104057|104007|17
1727231610000|2024-09-25 02:33:30|104058.3|104008.3|104059|104009|104059.3|104009.3|104055.7|104005.7|22
1727231620000|2024-09-25 02:33:40|104058.9|104008.9|104055.3|104005.3|104059.3|104009.3|104053|104003|35
1727231630000|2024-09-25 02:33:50|104055.4|104005.4|104052.1|104002.1|104058.9|104008.9|104051.2|104001.2|32
1727231640000|2024-09-25 02:34:00|104052.3|104002.3|104056.1|104006.1|104056.1|104006.1|104050.8|104000.8|25
1727231650000|2024-09-25 02:34:10|104056.9|104006.9|104054.9|104004.9|104056.9|104006.9|104054|104004|15
1727231660000|2024-09-25 02:34:20|104055.5|104005.5|104055.5|104005.5|104055.5|104005.5|104055.2|104005.2|5
1727231670000|2024-09-25 02:34:30|104055.7|104005.7|104052.2|104002.2|104055.7|104005.7|104051.1|104001.1|17
1727231680000|2024-09-25 02:34:40|104051.7|104001.7|104053.9|104003.9|104054.5|104004.5|104050.6|104000.6|26
1727231690000|2024-09-25 02:34:50|104052.7|104002.7|104051.2|104001.2|104052.7|104002.7|104047.1|103997.1|21
1727231700000|2024-09-25 02:35:00|104051.3|104001.3|104052.2|104002.2|104052.6|104002.6|104049.4|103999.4|15
1727231710000|2024-09-25 02:35:10|104052.5|104002.5|104051.9|104001.9|104053.5|104003.5|104051.9|104001.9|17
1727231720000|2024-09-25 02:35:20|104051.6|104001.6|104045.1|103995.1|104051.9|104001.9|104043.3|103993.3|47
1727231730000|2024-09-25 02:35:30|104045.2|103995.2|104048.7|103998.7|104051.9|104001.9|104043.7|103993.7|43
1727231740000|2024-09-25 02:35:40|104048.4|103998.4|104043|103993|104050.6|104000.6|104039.7|103989.7|40
1727231750000|2024-09-25 02:35:50|104042.8|103992.8|104036.9|103986.9|104042.8|103992.8|104035.8|103985.8|24
1727231760000|2024-09-25 02:36:00|104036.6|103986.6|104036.7|103986.7|104040|103990|104035.4|103985.4|32
1727231770000|2024-09-25 02:36:10|104036.8|103986.8|104042.2|103992.2|104042.2|103992.2|104035.6|103985.6|25
1727231780000|2024-09-25 02:36:20|104042.1|103992.1|104050.7|104000.7|104050.7|104000.7|104040|103990|26
1727231790000|2024-09-25 02:36:30|104051|104001|104048.2|103998.2|104051.5|104001.5|104046.1|103996.1|22
1727231800000|2024-09-25 02:36:40|104047.9|103997.9|104047.3|103997.3|104048.8|103998.8|104043.8|103993.8|30
1727231810000|2024-09-25 02:36:50|104047.1|103997.1|104049|103999|104049|103999|104044.7|103994.7|14
1727231820000|2024-09-25 02:37:00|104048.9|103998.9|104040.6|103990.6|104050.3|104000.3|104039|103989|51
1727231830000|2024-09-25 02:37:10|104040.9|103990.9|104041.8|103991.8|104041.9|103991.9|104039.5|103989.5|31
1727231840000|2024-09-25 02:37:20|104041.6|103991.6|104039.3|103989.3|104043|103993|104039.1|103989.1|30
1727231850000|2024-09-25 02:37:30|104039.6|103989.6|104040.8|103990.8|104041.1|103991.1|104038.7|103988.7|15
1727231860000|2024-09-25 02:37:40|104040.6|103990.6|104041|103991|104041.3|103991.3|104038.3|103988.3|15
1727231870000|2024-09-25 02:37:50|104042.1|103992.1|104040.5|103990.5|104043.1|103993.1|104040.3|103990.3|29
1727231880000|2024-09-25 02:38:00|104040.7|103990.7|104037.2|103987.2|104041.6|103991.6|104034.9|103984.9|26
1727231890000|2024-09-25 02:38:10|104037.4|103987.4|104038|103988|104041.3|103991.3|104034.1|103984.1|29
1727231900000|2024-09-25 02:38:20|104039.1|103989.1|104035|103985|104039.1|103989.1|104031.2|103981.2|30
1727231910000|2024-09-25 02:38:30|104036.1|103986.1|104041.1|103991.1|104043|103993|104034.8|103984.8|47
1727231920000|2024-09-25 02:38:40|104039.7|103989.7|104038.9|103988.9|104046.8|103996.8|104038.9|103988.9|29
1727231930000|2024-09-25 02:38:50|104040.5|103990.5|104040.2|103990.2|104041.2|103991.2|104037|103987|47
1727231940000|2024-09-25 02:39:00|104040.1|103990.1|104042|103992|104042|103992|104035.6|103985.6|26
1727231950000|2024-09-25 02:39:10|104040.7|103990.7|104042.2|103992.2|104042.4|103992.4|104040.7|103990.7|9
1727231960000|2024-09-25 02:39:20|104042.1|103992.1|104042.1|103992.1|104042.4|103992.4|104042.1|103992.1|6
1727231970000|2024-09-25 02:39:30|104042|103992|104041.7|103991.7|104042.4|103992.4|104041.7|103991.7|6
1727231980000|2024-09-25 02:39:40|104041.8|103991.8|104041.9|103991.9|104041.9|103991.9|104041.8|103991.8|2
1727231990000|2024-09-25 02:39:50|104041.5|103991.5|104041.1|103991.1|104042|103992|104041.1|103991.1|13
1727232000000|2024-09-25 02:40:00|104040.1|103990.1|104040.2|103990.2|104040.5|103990.5|104037.4|103987.4|18
1727232010000|2024-09-25 02:40:10|104040.3|103990.3|104040.6|103990.6|104040.7|103990.7|104038.4|103988.4|11
1727232020000|2024-09-25 02:40:20|104040.7|103990.7|104042.5|103992.5|104047.3|103997.3|104040.6|103990.6|21
1727232030000|2024-09-25 02:40:30|104042.8|103992.8|104033.4|103983.4|104043.2|103993.2|104029.8|103979.8|35
1727232040000|2024-09-25 02:40:40|104033.6|103983.6|104036.4|103986.4|104037.5|103987.5|104030.1|103980.1|17
1727232050000|2024-09-25 02:40:50|104036.9|103986.9|104038.4|103988.4|104038.4|103988.4|104036.6|103986.6|10
1727232060000|2024-09-25 02:41:00|104038.1|103988.1|104041|103991|104042.4|103992.4|104038.1|103988.1|26
1727232070000|2024-09-25 02:41:10|104040.7|103990.7|104042.5|103992.5|104042.5|103992.5|104040.7|103990.7|9
1727232080000|2024-09-25 02:41:20|104042.4|103992.4|104041.7|103991.7|104042.5|103992.5|104041.7|103991.7|9
1727232090000|2024-09-25 02:41:30|104041.8|103991.8|104046.2|103996.2|104046.8|103996.8|104040.8|103990.8|11
1727232100000|2024-09-25 02:41:40|104043.9|103993.9|104039.7|103989.7|104044.3|103994.3|104039.2|103989.2|35
1727232110000|2024-09-25 02:41:50|104039.2|103989.2|104038.8|103988.8|104041.8|103991.8|104037.4|103987.4|19
1727232120000|2024-09-25 02:42:00|104038.6|103988.6|104039.3|103989.3|104039.6|103989.6|104036.9|103986.9|34
1727232130000|2024-09-25 02:42:10|104039.7|103989.7|104037.7|103987.7|104039.7|103989.7|104033.4|103983.4|36
1727232140000|2024-09-25 02:42:20|104037.8|103987.8|104040|103990|104040|103990|104031.8|103981.8|33
1727232150000|2024-09-25 02:42:30|104039.8|103989.8|104035|103985|104039.8|103989.8|104034.8|103984.8|10
1727232160000|2024-09-25 02:42:40|104033.8|103983.8|104033.7|103983.7|104035.4|103985.4|104032.8|103982.8|24
1727232170000|2024-09-25 02:42:50|104033.3|103983.3|104033.9|103983.9|104034.9|103984.9|104029.9|103979.9|47
1727232180000|2024-09-25 02:43:00|104034|103984|104033.6|103983.6|104034|103984|104032.4|103982.4|23
1727232190000|2024-09-25 02:43:10|104033.4|103983.4|104033|103983|104034.6|103984.6|104032.6|103982.6|40
1727232200000|2024-09-25 02:43:20|104033.3|103983.3|104029.8|103979.8|104033.3|103983.3|104023|103973|33
1727232210000|2024-09-25 02:43:30|104029.7|103979.7|104032.7|103982.7|104032.7|103982.7|104029.3|103979.3|21
1727232220000|2024-09-25 02:43:40|104032.9|103982.9|104036.8|103986.8|104037.8|103987.8|104032.9|103982.9|9
1727232230000|2024-09-25 02:43:50|104036.5|103986.5|104034.9|103984.9|104036.5|103986.5|104034|103984|17
1727232240000|2024-09-25 02:44:00|104034.8|103984.8|104034.8|103984.8|104035.5|103985.5|104034.1|103984.1|17
1727232250000|2024-09-25 02:44:10|104034.3|103984.3|104035.7|103985.7|104036.3|103986.3|104032.7|103982.7|24
1727232260000|2024-09-25 02:44:20|104035.6|103985.6|104026.4|103976.4|104035.6|103985.6|104025|103975|39
1727232270000|2024-09-25 02:44:30|104026.5|103976.5|104028|103978|104030.7|103980.7|104022.9|103972.9|33
1727232280000|2024-09-25 02:44:40|104028.2|103978.2|104027.6|103977.6|104030.6|103980.6|104027.2|103977.2|30
1727232290000|2024-09-25 02:44:50|104027.2|103977.2|104030|103980|104030.1|103980.1|104024|103974|34
1727232300000|2024-09-25 02:45:00|104029.6|103979.6|104030.3|103980.3|104031.1|103981.1|104027.2|103977.2|35
1727232310000|2024-09-25 02:45:10|104030.1|103980.1|104025.8|103975.8|104030.7|103980.7|104023.6|103973.6|33
1727232320000|2024-09-25 02:45:20|104027.1|103977.1|104020.8|103970.8|104027.8|103977.8|104018.9|103968.9|41
1727232330000|2024-09-25 02:45:30|104019|103969|104023.3|103973.3|104028|103978|104019|103969|39
1727232340000|2024-09-25 02:45:40|104023.1|103973.1|104022.8|103972.8|104025.2|103975.2|104022.6|103972.6|31
1727232350000|2024-09-25 02:45:50|104022|103972|104016.6|103966.6|104025|103975|104013.6|103963.6|32
1727232360000|2024-09-25 02:46:00|104016.8|103966.8|104019.8|103969.8|104025.7|103975.7|104016.3|103966.3|54
1727232370000|2024-09-25 02:46:10|104019.3|103969.3|104019.6|103969.6|104026.3|103976.3|104015.5|103965.5|43
1727232380000|2024-09-25 02:46:20|104020.8|103970.8|104022.4|103972.4|104025.7|103975.7|104019.7|103969.7|47
1727232390000|2024-09-25 02:46:30|104022.3|103972.3|104031.9|103981.9|104031.9|103981.9|104020.9|103970.9|40
1727232400000|2024-09-25 02:46:40|104031.7|103981.7|104031.4|103981.4|104032.1|103982.1|104031.3|103981.3|17
1727232410000|2024-09-25 02:46:50|104031.5|103981.5|104033|103983|104036.2|103986.2|104031.5|103981.5|33
1727232420000|2024-09-25 02:47:00|104033.6|103983.6|104032.4|103982.4|104034.5|103984.5|104030.5|103980.5|28
1727232430000|2024-09-25 02:47:10|104033|103983|104030.7|103980.7|104033.4|103983.4|104026.6|103976.6|31
1727232440000|2024-09-25 02:47:20|104031.1|103981.1|104031|103981|104032.1|103982.1|104030.2|103980.2|19
1727232450000|2024-09-25 02:47:30|104030.6|103980.6|104027.5|103977.5|104030.9|103980.9|104026.8|103976.8|31
1727232460000|2024-09-25 02:47:40|104027.7|103977.7|104030.1|103980.1|104030.1|103980.1|104027.5|103977.5|25
1727232470000|2024-09-25 02:47:50|104030.2|103980.2|104030.4|103980.4|104030.5|103980.5|104028.6|103978.6|18
1727232480000|2024-09-25 02:48:00|104030.6|103980.6|104029.4|103979.4|104031.1|103981.1|104029.4|103979.4|17
1727232490000|2024-09-25 02:48:10|104029.3|103979.3|104030|103980|104031.2|103981.2|104028.5|103978.5|28
1727232500000|2024-09-25 02:48:20|104030.5|103980.5|104030.4|103980.4|104031|103981|104029.7|103979.7|23
1727232510000|2024-09-25 02:48:30|104030.5|103980.5|104026.8|103976.8|104030.8|103980.8|104026.6|103976.6|24
1727232520000|2024-09-25 02:48:40|104025.7|103975.7|104033|103983|104034.4|103984.4|104025.5|103975.5|32
1727232530000|2024-09-25 02:48:50|104033.2|103983.2|104032.6|103982.6|104034.7|103984.7|104031.4|103981.4|40
1727232540000|2024-09-25 02:49:00|104033.8|103983.8|104034.6|103984.6|104034.7|103984.7|104033.8|103983.8|9
1727232550000|2024-09-25 02:49:10|104035.2|103985.2|104042.5|103992.5|104042.5|103992.5|104035.2|103985.2|14
1727232560000|2024-09-25 02:49:20|104042.7|103992.7|104039.9|103989.9|104045|103995|104036.3|103986.3|27
1727232570000|2024-09-25 02:49:30|104039.7|103989.7|104036.3|103986.3|104040.3|103990.3|104032.3|103982.3|33
1727232580000|2024-09-25 02:49:40|104036|103986|104034.8|103984.8|104037.2|103987.2|104034.7|103984.7|11
1727232590000|2024-09-25 02:49:50|104034.6|103984.6|104034.2|103984.2|104036.6|103986.6|104033.6|103983.6|27
1727232600000|2024-09-25 02:50:00|104033.9|103983.9|104033.3|103983.3|104035.8|103985.8|104028.9|103978.9|38
1727232610000|2024-09-25 02:50:10|104033.9|103983.9|104029.3|103979.3|104034|103984|104026.5|103976.5|12
1727232620000|2024-09-25 02:50:20|104029.1|103979.1|104027.7|103977.7|104031.3|103981.3|104027.2|103977.2|32
1727232630000|2024-09-25 02:50:30|104027.9|103977.9|104025.5|103975.5|104028.5|103978.5|104024.2|103974.2|51
1727232640000|2024-09-25 02:50:40|104026.1|103976.1|104024|103974|104027|103977|104023.4|103973.4|57
1727232650000|2024-09-25 02:50:50|104024.4|103974.4|104026.7|103976.7|104027.7|103977.7|104022.9|103972.9|62
1727232660000|2024-09-25 02:51:00|104026.5|103976.5|104025.8|103975.8|104029.8|103979.8|104025|103975|44
1727232670000|2024-09-25 02:51:10|104025.5|103975.5|104028.1|103978.1|104028.9|103978.9|104024.5|103974.5|40
1727232680000|2024-09-25 02:51:20|104029.2|103979.2|104029.3|103979.3|104032.5|103982.5|104024.4|103974.4|55
1727232690000|2024-09-25 02:51:30|104028.9|103978.9|104029.9|103979.9|104029.9|103979.9|104026.2|103976.2|34
1727232700000|2024-09-25 02:51:40|104027.8|103977.8|104023.9|103973.9|104028.8|103978.8|104022.8|103972.8|52
1727232710000|2024-09-25 02:51:50|104023.8|103973.8|104019.2|103969.2|104023.9|103973.9|104017.9|103967.9|33
1727232720000|2024-09-25 02:52:00|104021.7|103971.7|104019|103969|104023.6|103973.6|104019|103969|39
1727232730000|2024-09-25 02:52:10|104019.8|103969.8|104018.9|103968.9|104023.2|103973.2|104017.6|103967.6|40
1727232740000|2024-09-25 02:52:20|104018.4|103968.4|104019.7|103969.7|104019.9|103969.9|104017.1|103967.1|51
1727232750000|2024-09-25 02:52:30|104019.6|103969.6|104017.6|103967.6|104022.4|103972.4|104014.6|103964.6|56
1727232760000|2024-09-25 02:52:40|104016.7|103966.7|104015.7|103965.7|104017.7|103967.7|104010.4|103960.4|54
1727232770000|2024-09-25 02:52:50|104016.2|103966.2|103999.3|103949.3|104016.2|103966.2|103997.3|103947.3|66
1727232780000|2024-09-25 02:53:00|104001.2|103951.2|103999.9|103949.9|104004.1|103954.1|103999.5|103949.5|52
1727232790000|2024-09-25 02:53:10|103999.2|103949.2|104005.4|103955.4|104007|103957|103997.4|103947.4|57
1727232800000|2024-09-25 02:53:20|104004.7|103954.7|104008.6|103958.6|104010|103960|104004.7|103954.7|49
1727232810000|2024-09-25 02:53:30|104008.4|103958.4|104002.7|103952.7|104008.5|103958.5|103998.7|103948.7|49
1727232820000|2024-09-25 02:53:40|104002.6|103952.6|104009.5|103959.5|104011.1|103961.1|104002.6|103952.6|52
1727232830000|2024-09-25 02:53:50|104007.8|103957.8|104018.7|103968.7|104018.7|103968.7|104005.3|103955.3|56
1727232840000|2024-09-25 02:54:00|104020.2|103970.2|104026.4|103976.4|104027.9|103977.9|104020.1|103970.1|39
1727232850000|2024-09-25 02:54:10|104026|103976|104027.7|103977.7|104028.9|103978.9|104024|103974|23
1727232860000|2024-09-25 02:54:20|104028|103978|104030.9|103980.9|104031.2|103981.2|104028|103978|23
1727232870000|2024-09-25 02:54:30|104031|103981|104026|103976|104031|103981|104025.2|103975.2|30
1727232880000|2024-09-25 02:54:40|104025.9|103975.9|104028.6|103978.6|104031.4|103981.4|104024.7|103974.7|42
1727232890000|2024-09-25 02:54:50|104027.5|103977.5|104027.7|103977.7|104029.1|103979.1|104025.7|103975.7|30
1727232900000|2024-09-25 02:55:00|104027.8|103977.8|104033.1|103983.1|104033.3|103983.3|104025.7|103975.7|33
1727232910000|2024-09-25 02:55:10|104032.8|103982.8|104030.7|103980.7|104033.5|103983.5|104030.7|103980.7|23
1727232920000|2024-09-25 02:55:20|104029.6|103979.6|104031.5|103981.5|104035.7|103985.7|104029.6|103979.6|28
1727232930000|2024-09-25 02:55:30|104029.4|103979.4|104028.4|103978.4|104031|103981|104026.1|103976.1|49
1727232940000|2024-09-25 02:55:40|104028.6|103978.6|104029|103979|104035.1|103985.1|104028.6|103978.6|47
1727232950000|2024-09-25 02:55:50|104030.1|103980.1|104031.7|103981.7|104039.7|103989.7|104030.1|103980.1|38
1727232960000|2024-09-25 02:56:00|104032.2|103982.2|104032.9|103982.9|104032.9|103982.9|104029.8|103979.8|25
1727232970000|2024-09-25 02:56:10|104032.8|103982.8|104031.5|103981.5|104034.4|103984.4|104029.8|103979.8|40
1727232980000|2024-09-25 02:56:20|104031.8|103981.8|104032.1|103982.1|104033.2|103983.2|104031.3|103981.3|25
1727232990000|2024-09-25 02:56:30|104031.8|103981.8|104030.6|103980.6|104031.8|103981.8|104029.8|103979.8|20
1727233000000|2024-09-25 02:56:40|104030.8|103980.8|104030.3|103980.3|104035.8|103985.8|104030.3|103980.3|35
1727233010000|2024-09-25 02:56:50|104030.1|103980.1|104030.8|103980.8|104031.8|103981.8|104029.2|103979.2|32
1727233020000|2024-09-25 02:57:00|104030.7|103980.7|104027.8|103977.8|104031.9|103981.9|104022.4|103972.4|50
1727233030000|2024-09-25 02:57:10|104027.9|103977.9|104028.8|103978.8|104029|103979|104027.6|103977.6|17
1727233040000|2024-09-25 02:57:20|104028.9|103978.9|104029.5|103979.5|104029.7|103979.7|104028|103978|24
1727233050000|2024-09-25 02:57:30|104029.3|103979.3|104029.1|103979.1|104030.1|103980.1|104026.8|103976.8|36
1727233060000|2024-09-25 02:57:40|104029.3|103979.3|104029.6|103979.6|104029.8|103979.8|104028.7|103978.7|32
1727233070000|2024-09-25 02:57:50|104029.4|103979.4|104029.4|103979.4|104031.7|103981.7|104024.2|103974.2|50
1727233080000|2024-09-25 02:58:00|104029.6|103979.6|104032.3|103982.3|104032.4|103982.4|104029.4|103979.4|11
1727233090000|2024-09-25 02:58:10|104032.8|103982.8|104032.4|103982.4|104032.8|103982.8|104031.3|103981.3|14
1727233100000|2024-09-25 02:58:20|104031.9|103981.9|104034.9|103984.9|104034.9|103984.9|104031.6|103981.6|18
1727233110000|2024-09-25 02:58:30|104035|103985|104034.1|103984.1|104037.1|103987.1|104034.1|103984.1|17
1727233120000|2024-09-25 02:58:40|104033.2|103983.2|104031.5|103981.5|104033.2|103983.2|104030.8|103980.8|15
1727233130000|2024-09-25 02:58:50|104029.7|103979.7|104029|103979|104031.8|103981.8|104028.2|103978.2|28
1727233140000|2024-09-25 02:59:00|104029.5|103979.5|104035.7|103985.7|104035.9|103985.9|104029.5|103979.5|14
1727233150000|2024-09-25 02:59:10|104035.9|103985.9|104040.9|103990.9|104040.9|103990.9|104035.7|103985.7|27
1727233160000|2024-09-25 02:59:20|104041.2|103991.2|104046.4|103996.4|104046.7|103996.7|104040.8|103990.8|31
1727233170000|2024-09-25 02:59:30|104046.5|103996.5|104035.6|103985.6|104046.5|103996.5|104033.8|103983.8|35
1727233180000|2024-09-25 02:59:40|104035.3|103985.3|104033.9|103983.9|104036.4|103986.4|104033.3|103983.3|35
1727233190000|2024-09-25 02:59:50|104034.1|103984.1|104034.3|103984.3|104034.3|103984.3|104033.9|103983.9|8
1727233200000|2024-09-25 03:00:00|104034.7|103984.7|104036.1|103986.1|104037.1|103987.1|104032.6|103982.6|44
1727233210000|2024-09-25 03:00:10|104036|103986|104035.6|103985.6|104036.3|103986.3|104033.8|103983.8|27
1727233220000|2024-09-25 03:00:20|104035.9|103985.9|104045.9|103995.9|104045.9|103995.9|104035.3|103985.3|38
1727233230000|2024-09-25 03:00:30|104046.3|103996.3|104048|103998|104049.7|103999.7|104042.9|103992.9|42
1727233240000|2024-09-25 03:00:40|104047.7|103997.7|104051.4|104001.4|104053.4|104003.4|104047.6|103997.6|36
1727233250000|2024-09-25 03:00:50|104051|104001|104056.4|104006.4|104056.4|104006.4|104049.5|103999.5|43
1727233260000|2024-09-25 03:01:00|104056.3|104006.3|104057.8|104007.8|104057.8|104007.8|104053.6|104003.6|21
1727233270000|2024-09-25 03:01:10|104058|104008|104062|104012|104063.8|104013.8|104058|104008|22
1727233280000|2024-09-25 03:01:20|104062.1|104012.1|104061.7|104011.7|104062.1|104012.1|104059.3|104009.3|23
1727233290000|2024-09-25 03:01:30|104061.9|104011.9|104068.2|104018.2|104068.2|104018.2|104060.8|104010.8|24
1727233300000|2024-09-25 03:01:40|104067.6|104017.6|104079.6|104029.6|104079.9|104029.9|104064.9|104014.9|43
1727233310000|2024-09-25 03:01:50|104079.7|104029.7|104075.3|104025.3|104079.7|104029.7|104073.4|104023.4|26
1727233320000|2024-09-25 03:02:00|104074.9|104024.9|104054.9|104004.9|104074.9|104024.9|104051|104001|62
1727233330000|2024-09-25 03:02:10|104052.9|104002.9|104058.2|104008.2|104058.2|104008.2|104048.5|103998.5|70
1727233340000|2024-09-25 03:02:20|104057.8|104007.8|104048.4|103998.4|104059.5|104009.5|104042.9|103992.9|36
1727233350000|2024-09-25 03:02:30|104048.5|103998.5|104047.1|103997.1|104049.5|103999.5|104041.5|103991.5|57
1727233360000|2024-09-25 03:02:40|104041.3|103991.3|104039.7|103989.7|104046.9|103996.9|104035.8|103985.8|56
1727233370000|2024-09-25 03:02:50|104040.1|103990.1|104043.4|103993.4|104044.6|103994.6|104031.6|103981.6|57
1727233380000|2024-09-25 03:03:00|104043.2|103993.2|104036.2|103986.2|104044.9|103994.9|104035|103985|34
1727233390000|2024-09-25 03:03:10|104035.4|103985.4|104031.4|103981.4|104037.5|103987.5|104029.8|103979.8|35
1727233400000|2024-09-25 03:03:20|104032|103982|104032.5|103982.5|104037.1|103987.1|104028.9|103978.9|26
1727233410000|2024-09-25 03:03:30|104030.6|103980.6|104032|103982|104034.6|103984.6|104026.5|103976.5|39
1727233420000|2024-09-25 03:03:40|104033.1|103983.1|104023.5|103973.5|104036.6|103986.6|104018.1|103968.1|29
1727233430000|2024-09-25 03:03:50|104023.2|103973.2|104025.3|103975.3|104026.6|103976.6|104020.7|103970.7|28
1727233440000|2024-09-25 03:04:00|104025.2|103975.2|104035.9|103985.9|104039|103989|104023.1|103973.1|37
1727233450000|2024-09-25 03:04:10|104036|103986|104040.4|103990.4|104040.8|103990.8|104034|103984|24
1727233460000|2024-09-25 03:04:20|104040.5|103990.5|104039|103989|104040.7|103990.7|104037|103987|22
1727233470000|2024-09-25 03:04:30|104039.1|103989.1|104043.6|103993.6|104044.2|103994.2|104038.5|103988.5|26
1727233480000|2024-09-25 03:04:40|104047|103997|104047.9|103997.9|104052.1|104002.1|104046|103996|31
1727233490000|2024-09-25 03:04:50|104047.7|103997.7|104051.9|104001.9|104052.3|104002.3|104047.5|103997.5|27
1727233500000|2024-09-25 03:05:00|104051.5|104001.5|104050|104000|104051.5|104001.5|104049.1|103999.1|9
1727233510000|2024-09-25 03:05:10|104051.1|104001.1|104048.2|103998.2|104051.3|104001.3|104047.7|103997.7|22
1727233520000|2024-09-25 03:05:20|104048.5|103998.5|104047.1|103997.1|104048.5|103998.5|104047.1|103997.1|5
1727233530000|2024-09-25 03:05:30|104047.3|103997.3|104045.6|103995.6|104048.7|103998.7|104043.4|103993.4|14
1727233540000|2024-09-25 03:05:40|104046.8|103996.8|104044.3|103994.3|104047.1|103997.1|104044.3|103994.3|13
1727233550000|2024-09-25 03:05:50|104044.1|103994.1|104044.7|103994.7|104045.5|103995.5|104044.1|103994.1|10
1727233560000|2024-09-25 03:06:00|104044.2|103994.2|104046.3|103996.3|104046.8|103996.8|104041.5|103991.5|20
1727233570000|2024-09-25 03:06:10|104046.5|103996.5|104050.9|104000.9|104050.9|104000.9|104046.5|103996.5|8
1727233580000|2024-09-25 03:06:20|104051.1|104001.1|104039|103989|104051.1|104001.1|104034.5|103984.5|28
1727233590000|2024-09-25 03:06:30|104038.3|103988.3|104038.3|103988.3|104039.8|103989.8|104037.5|103987.5|17
1727233600000|2024-09-25 03:06:40|104035.5|103985.5|104037.5|103987.5|104039.7|103989.7|104034.4|103984.4|23
1727233610000|2024-09-25 03:06:50|104035.6|103985.6|104041.7|103991.7|104041.7|103991.7|104035.6|103985.6|19
1727233620000|2024-09-25 03:07:00|104041.4|103991.4|104043.9|103993.9|104043.9|103993.9|104039.7|103989.7|20
1727233630000|2024-09-25 03:07:10|104045|103995|104055.1|104005.1|104055.1|104005.1|104045|103995|25
1727233640000|2024-09-25 03:07:20|104054.9|104004.9|104064.2|104014.2|104064.6|104014.6|104054.9|104004.9|28
1727233650000|2024-09-25 03:07:30|104064|104014|104060.3|104010.3|104064.2|104014.2|104060|104010|31
1727233660000|2024-09-25 03:07:40|104060.4|104010.4|104061.8|104011.8|104061.8|104011.8|104058.1|104008.1|25
1727233670000|2024-09-25 03:07:50|104060.7|104010.7|104060.4|104010.4|104061.6|104011.6|104058.9|104008.9|24
1727233680000|2024-09-25 03:08:00|104060.5|104010.5|104063.2|104013.2|104063.6|104013.6|104060.5|104010.5|10
1727233690000|2024-09-25 03:08:10|104063.9|104013.9|104065.6|104015.6|104068.3|104018.3|104060.7|104010.7|34
1727233700000|2024-09-25 03:08:20|104067.9|104017.9|104071.4|104021.4|104076.7|104026.7|104064.1|104014.1|31
1727233710000|2024-09-25 03:08:30|104069.7|104019.7|104078.2|104028.2|104078.2|104028.2|104069.6|104019.6|18
1727233720000|2024-09-25 03:08:40|104078.3|104028.3|104073.9|104023.9|104080.6|104030.6|104073.2|104023.2|22
1727233730000|2024-09-25 03:08:50|104073.4|104023.4|104087|104037|104091|104041|104073.4|104023.4|17
1727233740000|2024-09-25 03:09:00|104090.7|104040.7|104088.3|104038.3|104093.7|104043.7|104088|104038|26
1727233750000|2024-09-25 03:09:10|104088.2|104038.2|104091|104041|104091|104041|104088.2|104038.2|13
1727233760000|2024-09-25 03:09:20|104090.9|104040.9|104085.3|104035.3|104091|104041|104085.3|104035.3|19
1727233770000|2024-09-25 03:09:30|104085.2|104035.2|104083.8|104033.8|104085.2|104035.2|104082.9|104032.9|15
1727233780000|2024-09-25 03:09:40|104083.7|104033.7|104085.2|104035.2|104085.5|104035.5|104083.7|104033.7|11
1727233790000|2024-09-25 03:09:50|104085.1|104035.1|104084.1|104034.1|104085.1|104035.1|104083.1|104033.1|19
1727233800000|2024-09-25 03:10:00|104084.2|104034.2|104088|104038|104088|104038|104084.1|104034.1|21
1727233810000|2024-09-25 03:10:10|104088.1|104038.1|104091.7|104041.7|104092|104042|104086.9|104036.9|17
1727233820000|2024-09-25 03:10:20|104091.6|104041.6|104089.2|104039.2|104091.6|104041.6|104088|104038|21
1727233830000|2024-09-25 03:10:30|104088.9|104038.9|104088.3|104038.3|104089.2|104039.2|104084.4|104034.4|15
1727233840000|2024-09-25 03:10:40|104088.2|104038.2|104085|104035|104088.4|104038.4|104082.2|104032.2|17
1727233850000|2024-09-25 03:10:50|104083.3|104033.3|104086.6|104036.6|104088|104038|104083.3|104033.3|17
1727233860000|2024-09-25 03:11:00|104088.3|104038.3|104085.3|104035.3|104088.8|104038.8|104084|104034|16
1727233870000|2024-09-25 03:11:10|104085.4|104035.4|104085|104035|104085.4|104035.4|104082.6|104032.6|9
1727233880000|2024-09-25 03:11:20|104085.1|104035.1|104086|104036|104086.4|104036.4|104084.8|104034.8|21
1727233890000|2024-09-25 03:11:30|104083.8|104033.8|104086.2|104036.2|104088.5|104038.5|104083.7|104033.7|18
1727233900000|2024-09-25 03:11:40|104086.5|104036.5|104084.8|104034.8|104086.7|104036.7|104084.8|104034.8|8
1727233910000|2024-09-25 03:11:50|104081.2|104031.2|104083|104033|104084.9|104034.9|104075.9|104025.9|26
1727233920000|2024-09-25 03:12:00|104083.3|104033.3|104082.2|104032.2|104085.4|104035.4|104082|104032|18
1727233930000|2024-09-25 03:12:10|104082.3|104032.3|104083.6|104033.6|104084.8|104034.8|104081.5|104031.5|21
1727233940000|2024-09-25 03:12:20|104084.1|104034.1|104087.1|104037.1|104087.3|104037.3|104083.9|104033.9|10
1727233950000|2024-09-25 03:12:30|104087|104037|104086.9|104036.9|104087.9|104037.9|104085|104035|23
1727233960000|2024-09-25 03:12:40|104086.7|104036.7|104086.5|104036.5|104086.9|104036.9|104086.3|104036.3|11
1727233970000|2024-09-25 03:12:50|104086.4|104036.4|104082.4|104032.4|104086.5|104036.5|104082.4|104032.4|13
1727233980000|2024-09-25 03:13:00|104083.6|104033.6|104085.7|104035.7|104085.8|104035.8|104083.6|104033.6|11
1727233990000|2024-09-25 03:13:10|104085.5|104035.5|104086.4|104036.4|104086.8|104036.8|104085.4|104035.4|12
1727234000000|2024-09-25 03:13:20|104085.3|104035.3|104081.9|104031.9|104085.3|104035.3|104081.9|104031.9|17
1727234010000|2024-09-25 03:13:30|104082.7|104032.7|104083.7|104033.7|104084|104034|104082.7|104032.7|6
1727234020000|2024-09-25 03:13:40|104083.6|104033.6|104084.8|104034.8|104084.8|104034.8|104083.5|104033.5|9
1727234030000|2024-09-25 03:13:50|104084.5|104034.5|104085.2|104035.2|104085.2|104035.2|104084.4|104034.4|8
1727234040000|2024-09-25 03:14:00|104085.1|104035.1|104087.9|104037.9|104088|104038|104084.5|104034.5|13
1727234050000|2024-09-25 03:14:10|104086.3|104036.3|104084.2|104034.2|104086.3|104036.3|104084.2|104034.2|13
1727234060000|2024-09-25 03:14:20|104083.9|104033.9|104083.6|104033.6|104084.4|104034.4|104083.6|104033.6|13
1727234070000|2024-09-25 03:14:30|104083.2|104033.2|104082.1|104032.1|104083.2|104033.2|104079.6|104029.6|27
1727234080000|2024-09-25 03:14:40|104082.3|104032.3|104083.6|104033.6|104084.4|104034.4|104082.3|104032.3|28
1727234090000|2024-09-25 03:14:50|104083.5|104033.5|104081.9|104031.9|104083.7|104033.7|104080.9|104030.9|26
1727234100000|2024-09-25 03:15:00|104081.8|104031.8|104082.1|104032.1|104082.1|104032.1|104080.5|104030.5|22
1727234110000|2024-09-25 03:15:10|104081.9|104031.9|104082.1|104032.1|104083|104033|104081.5|104031.5|19
1727234120000|2024-09-25 03:15:20|104081.9|104031.9|104082|104032|104086.8|104036.8|104078.6|104028.6|31
1727234130000|2024-09-25 03:15:30|104082.2|104032.2|104081.8|104031.8|104084.1|104034.1|104080.8|104030.8|23
1727234140000|2024-09-25 03:15:40|104081.9|104031.9|104083.1|104033.1|104085.5|104035.5|104080.8|104030.8|27
1727234150000|2024-09-25 03:15:50|104082|104032|104076.6|104026.6|104082|104032|104076.4|104026.4|24
1727234160000|2024-09-25 03:16:00|104077|104027|104077.5|104027.5|104077.5|104027.5|104075.2|104025.2|23
1727234170000|2024-09-25 03:16:10|104077|104027|104077.6|104027.6|104077.9|104027.9|104076.1|104026.1|18
1727234180000|2024-09-25 03:16:20|104077.7|104027.7|104081.7|104031.7|104081.8|104031.8|104077.7|104027.7|11
1727234190000|2024-09-25 03:16:30|104081.6|104031.6|104084.5|104034.5|104084.5|104034.5|104081.5|104031.5|10
1727234200000|2024-09-25 03:16:40|104084.8|104034.8|104080.6|104030.6|104084.8|104034.8|104080.4|104030.4|14
1727234210000|2024-09-25 03:16:50|104080.4|104030.4|104080.8|104030.8|104080.8|104030.8|104080.3|104030.3|8
1727234220000|2024-09-25 03:17:00|104081.2|104031.2|104084.8|104034.8|104084.8|104034.8|104081|104031|21
1727234230000|2024-09-25 03:17:10|104084.7|104034.7|104084.8|104034.8|104084.8|104034.8|104084.7|104034.7|6
1727234240000|2024-09-25 03:17:20|104084.7|104034.7|104085|104035|104085.7|104035.7|104084.6|104034.6|18
1727234250000|2024-09-25 03:17:30|104085.8|104035.8|104084.8|104034.8|104087|104037|104083.6|104033.6|15
1727234260000|2024-09-25 03:17:40|104085.1|104035.1|104084.7|104034.7|104085.5|104035.5|104084.1|104034.1|13
1727234270000|2024-09-25 03:17:50|104084.8|104034.8|104083|104033|104084.9|104034.9|104082.8|104032.8|13
1727234280000|2024-09-25 03:18:00|104082.8|104032.8|104082.7|104032.7|104082.9|104032.9|104082.1|104032.1|20
1727234290000|2024-09-25 03:18:10|104082.5|104032.5|104083.3|104033.3|104084.7|104034.7|104081.9|104031.9|19
1727234300000|2024-09-25 03:18:20|104083.4|104033.4|104082.1|104032.1|104083.5|104033.5|104080.3|104030.3|19
1727234310000|2024-09-25 03:18:30|104082|104032|104082.8|104032.8|104083.1|104033.1|104079.3|104029.3|24
1727234320000|2024-09-25 03:18:40|104082.6|104032.6|104085.3|104035.3|104085.5|104035.5|104082.6|104032.6|21
1727234330000|2024-09-25 03:18:50|104085.4|104035.4|104091.7|104041.7|104093.9|104043.9|104085.2|104035.2|26
1727234340000|2024-09-25 03:19:00|104091|104041|104093.5|104043.5|104093.8|104043.8|104090.1|104040.1|27
1727234350000|2024-09-25 03:19:10|104097.6|104047.6|104092.9|104042.9|104097.8|104047.8|104091|104041|17
1727234360000|2024-09-25 03:19:20|104094.1|104044.1|104096.3|104046.3|104096.3|104046.3|104088.6|104038.6|23
1727234370000|2024-09-25 03:19:30|104095.9|104045.9|104097.3|104047.3|104098.9|104048.9|104095.9|104045.9|12
1727234380000|2024-09-25 03:19:40|104097.4|104047.4|104098.1|104048.1|104098.1|104048.1|104097.3|104047.3|5
1727234390000|2024-09-25 03:19:50|104098|104048|104090.2|104040.2|104098.1|104048.1|104090.1|104040.1|20
1727234400000|2024-09-25 03:20:00|104089.2|104039.2|104100.3|104050.3|104100.5|104050.5|104089.2|104039.2|17
1727234410000|2024-09-25 03:20:10|104100.2|104050.2|104099.7|104049.7|104100.7|104050.7|104099.6|104049.6|8
1727234420000|2024-09-25 03:20:20|104100.8|104050.8|104100.2|104050.2|104101|104051|104099.1|104049.1|11
1727234430000|2024-09-25 03:20:30|104100.4|104050.4|104099.3|104049.3|104101|104051|104097.3|104047.3|13
1727234440000|2024-09-25 03:20:40|104100.2|104050.2|104101.4|104051.4|104104.8|104054.8|104100.2|104050.2|19
1727234450000|2024-09-25 03:20:50|104101.7|104051.7|104103.9|104053.9|104106.6|104056.6|104101.7|104051.7|23
1727234460000|2024-09-25 03:21:00|104103.8|104053.8|104099.8|104049.8|104105.7|104055.7|104099.3|104049.3|14
1727234470000|2024-09-25 03:21:10|104100.2|104050.2|104100.2|104050.2|104101|104051|104099.8|104049.8|12
1727234480000|2024-09-25 03:21:20|104100.3|104050.3|104101.1|104051.1|104102.7|104052.7|104100.3|104050.3|11
1727234490000|2024-09-25 03:21:30|104101|104051|104100.6|104050.6|104101|104051|104099.5|104049.5|18
1727234500000|2024-09-25 03:21:40|104100.5|104050.5|104100.3|104050.3|104101|104051|104100.2|104050.2|8
1727234510000|2024-09-25 03:21:50|104099.9|104049.9|104098.4|104048.4|104101.1|104051.1|104098.4|104048.4|12
1727234520000|2024-09-25 03:22:00|104098.2|104048.2|104089.3|104039.3|104100.6|104050.6|104083|104033|34
1727234530000|2024-09-25 03:22:10|104089.8|104039.8|104090|104040|104090.1|104040.1|104089.8|104039.8|3
1727234540000|2024-09-25 03:22:20|104089.9|104039.9|104089.9|104039.9|104089.9|104039.9|104089.9|104039.9|1
1727234550000|2024-09-25 03:22:30|104088.5|104038.5|104081.9|104031.9|104088.5|104038.5|104077.9|104027.9|19
1727234560000|2024-09-25 03:22:40|104081.7|104031.7|104080.8|104030.8|104083.1|104033.1|104078.4|104028.4|19
1727234570000|2024-09-25 03:22:50|104080.6|104030.6|104080|104030|104081|104031|104077.8|104027.8|32
1727234580000|2024-09-25 03:23:00|104081.1|104031.1|104075.7|104025.7|104081.1|104031.1|104075.4|104025.4|26
1727234590000|2024-09-25 03:23:10|104075.5|104025.5|104074.1|104024.1|104076.9|104026.9|104074.1|104024.1|20
1727234600000|2024-09-25 03:23:20|104073.9|104023.9|104074.9|104024.9|104075.1|104025.1|104073.9|104023.9|8
1727234610000|2024-09-25 03:23:30|104075|104025|104074.1|104024.1|104076.4|104026.4|104072.4|104022.4|22
1727234620000|2024-09-25 03:23:40|104073.1|104023.1|104068.3|104018.3|104073.1|104023.1|104068.3|104018.3|20
1727234630000|2024-09-25 03:23:50|104068.5|104018.5|104067.8|104017.8|104069.1|104019.1|104067.8|104017.8|8
1727234640000|2024-09-25 03:24:00|104068|104018|104072.9|104022.9|104072.9|104022.9|104068|104018|12
1727234650000|2024-09-25 03:24:10|104073.7|104023.7|104073.3|104023.3|104076|104026|104071.8|104021.8|27
1727234660000|2024-09-25 03:24:20|104072.7|104022.7|104077.3|104027.3|104077.3|104027.3|104072.1|104022.1|30
1727234670000|2024-09-25 03:24:30|104077.4|104027.4|104075.7|104025.7|104077.4|104027.4|104072.9|104022.9|22
1727234680000|2024-09-25 03:24:40|104076.2|104026.2|104073.6|104023.6|104076.2|104026.2|104072.9|104022.9|7
1727234690000|2024-09-25 03:24:50|104073.4|104023.4|104075.3|104025.3|104075.3|104025.3|104073.2|104023.2|8
1727234700000|2024-09-25 03:25:00|104075.1|104025.1|104067.3|104017.3|104075.1|104025.1|104066|104016|40
1727234710000|2024-09-25 03:25:10|104067.2|104017.2|104063.7|104013.7|104069.3|104019.3|104063.5|104013.5|22
1727234720000|2024-09-25 03:25:20|104064.3|104014.3|104064.8|104014.8|104066|104016|104060.4|104010.4|22
1727234730000|2024-09-25 03:25:30|104065|104015|104064.9|104014.9|104065.8|104015.8|104064.8|104014.8|16
1727234740000|2024-09-25 03:25:40|104063.8|104013.8|104062.4|104012.4|104063.8|104013.8|104062.4|104012.4|9
1727234750000|2024-09-25 03:25:50|104062.3|104012.3|104060.4|104010.4|104062.3|104012.3|104059.9|104009.9|21
1727234760000|2024-09-25 03:26:00|104060.6|104010.6|104062.1|104012.1|104062.8|104012.8|104060.6|104010.6|17
1727234770000|2024-09-25 03:26:10|104062.4|104012.4|104061.9|104011.9|104062.9|104012.9|104061.2|104011.2|15
1727234780000|2024-09-25 03:26:20|104061.8|104011.8|104060.4|104010.4|104062|104012|104060.4|104010.4|16
1727234790000|2024-09-25 03:26:30|104060.6|104010.6|104059.7|104009.7|104060.6|104010.6|104058.9|104008.9|12
1727234800000|2024-09-25 03:26:40|104060|104010|104059.2|104009.2|104060.1|104010.1|104059|104009|14
1727234810000|2024-09-25 03:26:50|104059.1|104009.1|104057.4|104007.4|104060.1|104010.1|104057.1|104007.1|17
1727234820000|2024-09-25 03:27:00|104056.8|104006.8|104061.8|104011.8|104061.8|104011.8|104056.5|104006.5|26
1727234830000|2024-09-25 03:27:10|104062.5|104012.5|104060.7|104010.7|104063.9|104013.9|104060.7|104010.7|15
1727234840000|2024-09-25 03:27:20|104060.5|104010.5|104058.7|104008.7|104060.8|104010.8|104058.7|104008.7|10
1727234850000|2024-09-25 03:27:30|104058.1|104008.1|104055.6|104005.6|104058.1|104008.1|104055.6|104005.6|12
1727234860000|2024-09-25 03:27:40|104055.7|104005.7|104055.1|104005.1|104055.8|104005.8|104055.1|104005.1|13
1727234870000|2024-09-25 03:27:50|104054.8|104004.8|104055.7|104005.7|104055.7|104005.7|104052.5|104002.5|21
1727234880000|2024-09-25 03:28:00|104055|104005|104053.4|104003.4|104057.8|104007.8|104053.4|104003.4|22
1727234890000|2024-09-25 03:28:10|104053.7|104003.7|104055.6|104005.6|104055.7|104005.7|104053.4|104003.4|15
1727234900000|2024-09-25 03:28:20|104055.4|104005.4|104056.9|104006.9|104057.7|104007.7|104055.4|104005.4|23
1727234910000|2024-09-25 03:28:30|104056.8|104006.8|104053.6|104003.6|104058|104008|104052|104002|31
1727234920000|2024-09-25 03:28:40|104053.5|104003.5|104056.2|104006.2|104057.3|104007.3|104052.9|104002.9|27
1727234930000|2024-09-25 03:28:50|104056.9|104006.9|104059.2|104009.2|104059.2|104009.2|104056.9|104006.9|19
1727234940000|2024-09-25 03:29:00|104058.9|104008.9|104056.6|104006.6|104059|104009|104054.1|104004.1|38
1727234950000|2024-09-25 03:29:10|104056.3|104006.3|104055.9|104005.9|104057.2|104007.2|104055.2|104005.2|41
1727234960000|2024-09-25 03:29:20|104056.2|104006.2|104059.6|104009.6|104061.2|104011.2|104056.2|104006.2|17
1727234970000|2024-09-25 03:29:30|104059.2|104009.2|104058.3|104008.3|104060.6|104010.6|104058|104008|26
1727234980000|2024-09-25 03:29:40|104058|104008|104054.4|104004.4|104058.7|104008.7|104054.4|104004.4|36
1727234990000|2024-09-25 03:29:50|104058.5|104008.5|104056.8|104006.8|104058.8|104008.8|104050.9|104000.9|39
1727235000000|2024-09-25 03:30:00|104057|104007|104054.6|104004.6|104057|104007|104052.6|104002.6|43
1727235010000|2024-09-25 03:30:10|104054.4|104004.4|104052.7|104002.7|104055.8|104005.8|104052.5|104002.5|25
1727235020000|2024-09-25 03:30:20|104052.6|104002.6|104054.3|104004.3|104055.5|104005.5|104051.8|104001.8|32
1727235030000|2024-09-25 03:30:30|104054.6|104004.6|104053|104003|104055.1|104005.1|104052.5|104002.5|34
1727235040000|2024-09-25 03:30:40|104053.2|104003.2|104054.5|104004.5|104056|104006|104052.3|104002.3|28
1727235050000|2024-09-25 03:30:50|104054.6|104004.6|104054.7|104004.7|104055.1|104005.1|104053.8|104003.8|25
1727235060000|2024-09-25 03:31:00|104054.6|104004.6|104052.4|104002.4|104054.9|104004.9|104049.3|103999.3|33
1727235070000|2024-09-25 03:31:10|104052.7|104002.7|104052.3|104002.3|104054.8|104004.8|104050.2|104000.2|24
1727235080000|2024-09-25 03:31:20|104052.5|104002.5|104051.3|104001.3|104054.2|104004.2|104050.1|104000.1|20
1727235090000|2024-09-25 03:31:30|104051.4|104001.4|104052.3|104002.3|104053.7|104003.7|104050.3|104000.3|17
1727235100000|2024-09-25 03:31:40|104052.7|104002.7|104053.3|104003.3|104053.6|104003.6|104052.3|104002.3|22
1727235110000|2024-09-25 03:31:50|104052.7|104002.7|104048.9|103998.9|104055.2|104005.2|104048.9|103998.9|23
1727235120000|2024-09-25 03:32:00|104048.7|103998.7|104051.6|104001.6|104051.8|104001.8|104048.2|103998.2|32
1727235130000|2024-09-25 03:32:10|104051.7|104001.7|104052.8|104002.8|104052.8|104002.8|104049.6|103999.6|21
1727235140000|2024-09-25 03:32:20|104052.1|104002.1|104049.7|103999.7|104052.6|104002.6|104049.5|103999.5|28
1727235150000|2024-09-25 03:32:30|104049.9|103999.9|104052.7|104002.7|104052.8|104002.8|104049.8|103999.8|21
1727235160000|2024-09-25 03:32:40|104053.1|104003.1|104052.9|104002.9|104053.7|104003.7|104052.5|104002.5|23
1727235170000|2024-09-25 03:32:50|104052.5|104002.5|104053.3|104003.3|104053.6|104003.6|104052.4|104002.4|24
1727235180000|2024-09-25 03:33:00|104053|104003|104054.8|104004.8|104055.1|104005.1|104052.8|104002.8|28
1727235190000|2024-09-25 03:33:10|104055.1|104005.1|104055.5|104005.5|104055.8|104005.8|104052.8|104002.8|28
1727235200000|2024-09-25 03:33:20|104055.3|104005.3|104055.7|104005.7|104055.7|104005.7|104051.4|104001.4|32
1727235210000|2024-09-25 03:33:30|104053.2|104003.2|104059.6|104009.6|104060|104010|104053.1|104003.1|25
1727235220000|2024-09-25 03:33:40|104059.7|104009.7|104059.5|104009.5|104059.7|104009.7|104058|104008|20
1727235230000|2024-09-25 03:33:50|104059.8|104009.8|104057.4|104007.4|104060.6|104010.6|104057.1|104007.1|22
1727235240000|2024-09-25 03:34:00|104058.5|104008.5|104060.4|104010.4|104061.1|104011.1|104057.3|104007.3|23
1727235250000|2024-09-25 03:34:10|104060.5|104010.5|104059|104009|104060.7|104010.7|104058.8|104008.8|18
1727235260000|2024-09-25 03:34:20|104059.8|104009.8|104058.2|104008.2|104059.8|104009.8|104056.2|104006.2|25
1727235270000|2024-09-25 03:34:30|104058.4|104008.4|104059.2|104009.2|104059.5|104009.5|104056.5|104006.5|29
1727235280000|2024-09-25 03:34:40|104058.9|104008.9|104057.8|104007.8|104059.2|104009.2|104056.1|104006.1|27
1727235290000|2024-09-25 03:34:50|104059.2|104009.2|104059.8|104009.8|104061.9|104011.9|104059.1|104009.1|20
1727235300000|2024-09-25 03:35:00|104059.7|104009.7|104055.9|104005.9|104059.7|104009.7|104055.9|104005.9|15
1727235310000|2024-09-25 03:35:10|104054.8|104004.8|104052|104002|104054.8|104004.8|104052|104002|22
1727235320000|2024-09-25 03:35:20|104052.3|104002.3|104050.8|104000.8|104052.8|104002.8|104050|104000|20
1727235330000|2024-09-25 03:35:30|104050.3|104000.3|104052|104002|104052.7|104002.7|104050.3|104000.3|13
1727235340000|2024-09-25 03:35:40|104051.6|104001.6|104050.7|104000.7|104052.1|104002.1|104050.6|104000.6|12
1727235350000|2024-09-25 03:35:50|104050.8|104000.8|104053.2|104003.2|104053.3|104003.3|104050.4|104000.4|24
1727235360000|2024-09-25 03:36:00|104053.1|104003.1|104052.5|104002.5|104053.2|104003.2|104052.5|104002.5|15
1727235370000|2024-09-25 03:36:10|104052.3|104002.3|104054.9|104004.9|104055|104005|104051.6|104001.6|24
1727235380000|2024-09-25 03:36:20|104054.7|104004.7|104051.6|104001.6|104054.7|104004.7|104051.6|104001.6|12
1727235390000|2024-09-25 03:36:30|104051.3|104001.3|104051.5|104001.5|104051.7|104001.7|104050.5|104000.5|14
1727235400000|2024-09-25 03:36:40|104051.2|104001.2|104054.2|104004.2|104055.1|104005.1|104050.8|104000.8|26
1727235410000|2024-09-25 03:36:50|104053.9|104003.9|104042.4|103992.4|104054.3|104004.3|104039.6|103989.6|21
1727235420000|2024-09-25 03:37:00|104042.3|103992.3|104043.5|103993.5|104044.1|103994.1|104042.2|103992.2|16
1727235430000|2024-09-25 03:37:10|104043.4|103993.4|104043.9|103993.9|104043.9|103993.9|104043.4|103993.4|7
1727235440000|2024-09-25 03:37:20|104043|103993|104031.8|103981.8|104043|103993|104026.8|103976.8|37
1727235450000|2024-09-25 03:37:30|104031.4|103981.4|104035.1|103985.1|104037.7|103987.7|104031.3|103981.3|34
1727235460000|2024-09-25 03:37:40|104035.2|103985.2|104035.9|103985.9|104038.5|103988.5|104035.2|103985.2|21
1727235470000|2024-09-25 03:37:50|104036.1|103986.1|104036.7|103986.7|104038.6|103988.6|104035.6|103985.6|17
1727235480000|2024-09-25 03:38:00|104036.9|103986.9|104043.9|103993.9|104044.8|103994.8|104036.9|103986.9|35
1727235490000|2024-09-25 03:38:10|104038.4|103988.4|104043.5|103993.5|104045.4|103995.4|104038.4|103988.4|23
1727235500000|2024-09-25 03:38:20|104043.6|103993.6|104043.4|103993.4|104045.6|103995.6|104036.7|103986.7|35
1727235510000|2024-09-25 03:38:30|104043.6|103993.6|104042|103992|104043.6|103993.6|104040.7|103990.7|20
1727235520000|2024-09-25 03:38:40|104041.9|103991.9|104041.9|103991.9|104041.9|103991.9|104041.3|103991.3|5
1727235530000|2024-09-25 03:38:50|104042.6|103992.6|104043.6|103993.6|104043.9|103993.9|104042.3|103992.3|27
1727235540000|2024-09-25 03:39:00|104043.8|103993.8|104038.7|103988.7|104048.5|103998.5|104033.4|103983.4|30
1727235550000|2024-09-25 03:39:10|104036.9|103986.9|104042.8|103992.8|104045.6|103995.6|104036.8|103986.8|46
1727235560000|2024-09-25 03:39:20|104041.3|103991.3|104044.6|103994.6|104046.2|103996.2|104037.4|103987.4|28
1727235570000|2024-09-25 03:39:30|104043.1|103993.1|104053.9|104003.9|104054.6|104004.6|104043.1|103993.1|38
1727235580000|2024-09-25 03:39:40|104054.2|104004.2|104054.3|104004.3|104055.5|104005.5|104053.2|104003.2|36
1727235590000|2024-09-25 03:39:50|104054.4|104004.4|104054|104004|104056.3|104006.3|104050.4|104000.4|28
1727235600000|2024-09-25 03:40:00|104053.9|104003.9|104053.5|104003.5|104056.2|104006.2|104053.5|104003.5|13
1727235610000|2024-09-25 03:40:10|104053.7|104003.7|104061.5|104011.5|104062.1|104012.1|104053|104003|24
1727235620000|2024-09-25 03:40:20|104063.4|104013.4|104058.3|104008.3|104066.5|104016.5|104056.6|104006.6|30
1727235630000|2024-09-25 03:40:30|104058|104008|104049.1|103999.1|104060.5|104010.5|104043.6|103993.6|41
1727235640000|2024-09-25 03:40:40|104053.5|104003.5|104049|103999|104053.7|104003.7|104049|103999|23
1727235650000|2024-09-25 03:40:50|104051.7|104001.7|104051.9|104001.9|104053.9|104003.9|104049.6|103999.6|24
1727235660000|2024-09-25 03:41:00|104051.6|104001.6|104041.1|103991.1|104054.2|104004.2|104040.4|103990.4|25
1727235670000|2024-09-25 03:41:10|104040.8|103990.8|104039|103989|104040.8|103990.8|104038.5|103988.5|18
1727235680000|2024-09-25 03:41:20|104039.3|103989.3|104040|103990|104040.5|103990.5|104039.3|103989.3|13
1727235690000|2024-09-25 03:41:30|104039.9|103989.9|104041.6|103991.6|104042.8|103992.8|104039.5|103989.5|17
1727235700000|2024-09-25 03:41:40|104041.7|103991.7|104049.2|103999.2|104052.1|104002.1|104036.7|103986.7|36
1727235710000|2024-09-25 03:41:50|104049.1|103999.1|104046|103996|104049.6|103999.6|104043.1|103993.1|23
1727235720000|2024-09-25 03:42:00|104045.8|103995.8|104034.4|103984.4|104045.8|103995.8|104033.2|103983.2|34
1727235730000|2024-09-25 03:42:10|104035.9|103985.9|104035.8|103985.8|104036|103986|104033.7|103983.7|15
1727235740000|2024-09-25 03:42:20|104035.9|103985.9|104035.9|103985.9|104035.9|103985.9|104035.7|103985.7|6
1727235750000|2024-09-25 03:42:30|104036.2|103986.2|104032.2|103982.2|104037.2|103987.2|104032.1|103982.1|19
1727235760000|2024-09-25 03:42:40|104032.1|103982.1|104043.6|103993.6|104044.1|103994.1|104032.1|103982.1|32
1727235770000|2024-09-25 03:42:50|104043.4|103993.4|104044.9|103994.9|104045.1|103995.1|104042.2|103992.2|33
1727235780000|2024-09-25 03:43:00|104044.8|103994.8|104044.7|103994.7|104045.5|103995.5|104044.1|103994.1|27
1727235790000|2024-09-25 03:43:10|104044.4|103994.4|104043.9|103993.9|104044.6|103994.6|104043.5|103993.5|33
1727235800000|2024-09-25 03:43:20|104043.8|103993.8|104043.9|103993.9|104044.6|103994.6|104043.6|103993.6|32
1727235810000|2024-09-25 03:43:30|104044.1|103994.1|104042.5|103992.5|104044.3|103994.3|104042|103992|36
1727235820000|2024-09-25 03:43:40|104042.6|103992.6|104041.6|103991.6|104044.8|103994.8|104040.5|103990.5|45
1727235830000|2024-09-25 03:43:50|104041.8|103991.8|104041.5|103991.5|104042.9|103992.9|104038.9|103988.9|34
1727235840000|2024-09-25 03:44:00|104041.2|103991.2|104040.5|103990.5|104041.2|103991.2|104036.8|103986.8|30
1727235850000|2024-09-25 03:44:10|104040.3|103990.3|104038.6|103988.6|104040.4|103990.4|104036.5|103986.5|17
1727235860000|2024-09-25 03:44:20|104038.7|103988.7|104038.8|103988.8|104039.5|103989.5|104038.6|103988.6|21
1727235870000|2024-09-25 03:44:30|104038.9|103988.9|104037.6|103987.6|104038.9|103988.9|104035.5|103985.5|14
1727235880000|2024-09-25 03:44:40|104037.7|103987.7|104037.3|103987.3|104039.6|103989.6|104036.2|103986.2|36
1727235890000|2024-09-25 03:44:50|104037|103987|104040.8|103990.8|104040.9|103990.9|104036.6|103986.6|22
1727235900000|2024-09-25 03:45:00|104040.3|103990.3|104037.1|103987.1|104040.3|103990.3|104036.9|103986.9|33
1727235910000|2024-09-25 03:45:10|104037.5|103987.5|104037.3|103987.3|104037.9|103987.9|104033.9|103983.9|32
1727235920000|2024-09-25 03:45:20|104037.5|103987.5|104036.3|103986.3|104037.9|103987.9|104035.9|103985.9|21
1727235930000|2024-09-25 03:45:30|104036.1|103986.1|104036|103986|104037.2|103987.2|104035.9|103985.9|22
1727235940000|2024-09-25 03:45:40|104036.2|103986.2|104037.9|103987.9|104039.2|103989.2|104036|103986|25
1727235950000|2024-09-25 03:45:50|104037.7|103987.7|104037.9|103987.9|104038.7|103988.7|104036|103986|17
1727235960000|2024-09-25 03:46:00|104037.6|103987.6|104036|103986|104037.6|103987.6|104035.7|103985.7|22
1727235970000|2024-09-25 03:46:10|104035.9|103985.9|104041.3|103991.3|104041.7|103991.7|104035.8|103985.8|33
1727235980000|2024-09-25 03:46:20|104041.5|103991.5|104040.4|103990.4|104041.7|103991.7|104040.4|103990.4|20
1727235990000|2024-09-25 03:46:30|104040.5|103990.5|104038.4|103988.4|104040.8|103990.8|104038|103988|21
1727236000000|2024-09-25 03:46:40|104038.5|103988.5|104037.1|103987.1|104038.5|103988.5|104036.3|103986.3|20
1727236010000|2024-09-25 03:46:50|104037.2|103987.2|104037.5|103987.5|104037.7|103987.7|104037|103987|14
1727236020000|2024-09-25 03:47:00|104037.2|103987.2|104039.9|103989.9|104040|103990|104036.7|103986.7|44
1727236030000|2024-09-25 03:47:10|104039.6|103989.6|104039.1|103989.1|104040|103990|104037.9|103987.9|35
1727236040000|2024-09-25 03:47:20|104038.9|103988.9|104039.2|103989.2|104039.8|103989.8|104037.9|103987.9|32
1727236050000|2024-09-25 03:47:30|104039.7|103989.7|104038.2|103988.2|104039.9|103989.9|104037.6|103987.6|38
1727236060000|2024-09-25 03:47:40|104038.1|103988.1|104039.4|103989.4|104039.8|103989.8|104038.1|103988.1|22
1727236070000|2024-09-25 03:47:50|104039.5|103989.5|104039.7|103989.7|104039.9|103989.9|104038.6|103988.6|23
1727236080000|2024-09-25 03:48:00|104039.8|103989.8|104038.9|103988.9|104040.8|103990.8|104038.6|103988.6|35
1727236090000|2024-09-25 03:48:10|104039.1|103989.1|104038.5|103988.5|104039.7|103989.7|104038|103988|29
1727236100000|2024-09-25 03:48:20|104038.4|103988.4|104037.4|103987.4|104038.4|103988.4|104036.9|103986.9|7
1727236110000|2024-09-25 03:48:30|104037.1|103987.1|104035.4|103985.4|104037.1|103987.1|104034.3|103984.3|21
1727236120000|2024-09-25 03:48:40|104035.5|103985.5|104037.5|103987.5|104037.7|103987.7|104035.2|103985.2|17
1727236130000|2024-09-25 03:48:50|104037.3|103987.3|104037.7|103987.7|104038.5|103988.5|104036.3|103986.3|20
1727236140000|2024-09-25 03:49:00|104037.8|103987.8|104037.7|103987.7|104037.8|103987.8|104037.2|103987.2|16
1727236150000|2024-09-25 03:49:10|104037.8|103987.8|104037.8|103987.8|104037.8|103987.8|104037.7|103987.7|3
1727236160000|2024-09-25 03:49:20|104037.9|103987.9|104036.5|103986.5|104037.9|103987.9|104035.4|103985.4|21
1727236170000|2024-09-25 03:49:30|104036.6|103986.6|104036.8|103986.8|104036.8|103986.8|104036.2|103986.2|9
1727236180000|2024-09-25 03:49:40|104036.7|103986.7|104041.3|103991.3|104041.6|103991.6|104036.6|103986.6|13
1727236190000|2024-09-25 03:49:50|104040.9|103990.9|104039.6|103989.6|104040.9|103990.9|104037.8|103987.8|11
1727236200000|2024-09-25 03:50:00|104039.2|103989.2|104041.5|103991.5|104042|103992|104039|103989|27
1727236210000|2024-09-25 03:50:10|104041.6|103991.6|104041.1|103991.1|104042.8|103992.8|104039.8|103989.8|22
1727236220000|2024-09-25 03:50:20|104041.2|103991.2|104042.1|103992.1|104042.4|103992.4|104041.1|103991.1|18
1727236230000|2024-09-25 03:50:30|104042.3|103992.3|104042.5|103992.5|104042.7|103992.7|104040.6|103990.6|22
1727236240000|2024-09-25 03:50:40|104042.2|103992.2|104037.2|103987.2|104042.2|103992.2|104036.4|103986.4|20
1727236250000|2024-09-25 03:50:50|104037.3|103987.3|104034.2|103984.2|104037.3|103987.3|104034.2|103984.2|17
1727236260000|2024-09-25 03:51:00|104033.9|103983.9|104037.3|103987.3|104038.7|103988.7|104033.9|103983.9|39
1727236270000|2024-09-25 03:51:10|104037.2|103987.2|104040.3|103990.3|104040.3|103990.3|104037.1|103987.1|15
1727236280000|2024-09-25 03:51:20|104040.2|103990.2|104035.8|103985.8|104040.2|103990.2|104035.8|103985.8|12
1727236290000|2024-09-25 03:51:30|104035.9|103985.9|104037.4|103987.4|104037.8|103987.8|104035.9|103985.9|8
1727236300000|2024-09-25 03:51:40|104037.3|103987.3|104038.9|103988.9|104039.3|103989.3|104037.3|103987.3|17
1727236310000|2024-09-25 03:51:50|104038.8|103988.8|104034.1|103984.1|104039.1|103989.1|104033.1|103983.1|21
1727236320000|2024-09-25 03:52:00|104033.8|103983.8|104029.1|103979.1|104034|103984|104026.8|103976.8|35
1727236330000|2024-09-25 03:52:10|104029.4|103979.4|104028.6|103978.6|104031.5|103981.5|104028.5|103978.5|31
1727236340000|2024-09-25 03:52:20|104028.4|103978.4|104029.9|103979.9|104034.3|103984.3|104028.4|103978.4|22
1727236350000|2024-09-25 03:52:30|104030.4|103980.4|104026.8|103976.8|104030.4|103980.4|104025.8|103975.8|21
1727236360000|2024-09-25 03:52:40|104026.7|103976.7|104028.3|103978.3|104029.4|103979.4|104026.4|103976.4|20
1727236370000|2024-09-25 03:52:50|104028.4|103978.4|104027.8|103977.8|104028.6|103978.6|104025.7|103975.7|11
1727236380000|2024-09-25 03:53:00|104028.4|103978.4|104030.4|103980.4|104030.4|103980.4|104027.9|103977.9|16
1727236390000|2024-09-25 03:53:10|104029.8|103979.8|104030.4|103980.4|104030.5|103980.5|104028.2|103978.2|7
1727236400000|2024-09-25 03:53:20|104030.6|103980.6|104034.3|103984.3|104034.3|103984.3|104030.6|103980.6|8
1727236410000|2024-09-25 03:53:30|104034.4|103984.4|104033.9|103983.9|104035.5|103985.5|104032.8|103982.8|19
1727236420000|2024-09-25 03:53:40|104033.7|103983.7|104033.8|103983.8|104033.9|103983.9|104032.9|103982.9|9
1727236430000|2024-09-25 03:53:50|104033.6|103983.6|104033.8|103983.8|104034.1|103984.1|104033.2|103983.2|19
1727236440000|2024-09-25 03:54:00|104032.4|103982.4|104033.1|103983.1|104033.4|103983.4|104031.9|103981.9|19
1727236450000|2024-09-25 03:54:10|104032.9|103982.9|104029.1|103979.1|104034.1|103984.1|104029.1|103979.1|17
1727236460000|2024-09-25 03:54:20|104029.2|103979.2|104031.7|103981.7|104031.8|103981.8|104029|103979|6
1727236470000|2024-09-25 03:54:30|104031.8|103981.8|104031.6|103981.6|104031.9|103981.9|104031.5|103981.5|6
1727236480000|2024-09-25 03:54:40|104031.5|103981.5|104027.6|103977.6|104032.7|103982.7|104027.6|103977.6|15
1727236490000|2024-09-25 03:54:50|104027.4|103977.4|104029.4|103979.4|104030.3|103980.3|104027.4|103977.4|15
1727236500000|2024-09-25 03:55:00|104029.5|103979.5|104028.2|103978.2|104029.9|103979.9|104027.8|103977.8|16
1727236510000|2024-09-25 03:55:10|104028.8|103978.8|104032|103982|104034.7|103984.7|104028.8|103978.8|42
1727236520000|2024-09-25 03:55:20|104031.7|103981.7|104032.3|103982.3|104032.4|103982.4|104028.1|103978.1|26
1727236530000|2024-09-25 03:55:30|104034.1|103984.1|104030.5|103980.5|104034.4|103984.4|104028.5|103978.5|19
1727236540000|2024-09-25 03:55:40|104032|103982|104023|103973|104032.2|103982.2|104021.9|103971.9|33
1727236550000|2024-09-25 03:55:50|104023.2|103973.2|104024.3|103974.3|104024.7|103974.7|104020.7|103970.7|38
1727236560000|2024-09-25 03:56:00|104022|103972|104023.9|103973.9|104024.5|103974.5|104021.2|103971.2|23
1727236570000|2024-09-25 03:56:10|104021.6|103971.6|104024.9|103974.9|104026|103976|104021.6|103971.6|32
1727236580000|2024-09-25 03:56:20|104024.5|103974.5|104027.1|103977.1|104028|103978|104024.4|103974.4|16
1727236590000|2024-09-25 03:56:30|104026.7|103976.7|104003.8|103953.8|104027.2|103977.2|104003.3|103953.3|28
1727236600000|2024-09-25 03:56:40|104003.5|103953.5|104002.5|103952.5|104003.7|103953.7|103993.9|103943.9|33
1727236610000|2024-09-25 03:56:50|104002.4|103952.4|104002.6|103952.6|104003.2|103953.2|103997.9|103947.9|19
1727236620000|2024-09-25 03:57:00|104002.2|103952.2|104003.5|103953.5|104003.8|103953.8|104001.4|103951.4|15
1727236630000|2024-09-25 03:57:10|104003.2|103953.2|103999.5|103949.5|104003.2|103953.2|103997.3|103947.3|19
1727236640000|2024-09-25 03:57:20|103997.7|103947.7|103999.2|103949.2|103999.6|103949.6|103995.8|103945.8|12
1727236650000|2024-09-25 03:57:30|103998.9|103948.9|103995.5|103945.5|103999.5|103949.5|103995.5|103945.5|15
1727236660000|2024-09-25 03:57:40|103995.3|103945.3|103994.2|103944.2|103998|103948|103994.2|103944.2|10
1727236670000|2024-09-25 03:57:50|103994.4|103944.4|103995.8|103945.8|103996.2|103946.2|103991.3|103941.3|19
1727236680000|2024-09-25 03:58:00|103995.6|103945.6|103993.2|103943.2|103995.6|103945.6|103991.6|103941.6|12
1727236690000|2024-09-25 03:58:10|103995|103945|103990.6|103940.6|103995|103945|103989.8|103939.8|22
1727236700000|2024-09-25 03:58:20|103990.8|103940.8|103993.5|103943.5|103993.9|103943.9|103990.1|103940.1|16
1727236710000|2024-09-25 03:58:30|103993.7|103943.7|103993.3|103943.3|103995.3|103945.3|103990.5|103940.5|22
1727236720000|2024-09-25 03:58:40|103993.4|103943.4|103997.3|103947.3|103999.2|103949.2|103990.9|103940.9|26
1727236730000|2024-09-25 03:58:50|103998.7|103948.7|103996.5|103946.5|103998.7|103948.7|103995.7|103945.7|21
1727236740000|2024-09-25 03:59:00|103996.3|103946.3|103996.8|103946.8|103997|103947|103996.3|103946.3|10
1727236750000|2024-09-25 03:59:10|103997|103947|103998.7|103948.7|103998.7|103948.7|103996.8|103946.8|8
1727236760000|2024-09-25 03:59:20|103999|103949|103997.1|103947.1|103999.4|103949.4|103997.1|103947.1|14
1727236770000|2024-09-25 03:59:30|103997.9|103947.9|103996.3|103946.3|103998.1|103948.1|103995.3|103945.3|9
1727236780000|2024-09-25 03:59:40|103996.7|103946.7|103996.6|103946.6|103996.7|103946.7|103996.1|103946.1|5
1727236790000|2024-09-25 03:59:50|103998.5|103948.5|103998.2|103948.2|104002.3|103952.3|103996.4|103946.4|18
1727236800000|2024-09-25 04:00:00|103997.3|103947.3|103998.7|103948.7|104000.7|103950.7|103991.2|103941.2|47
1727236810000|2024-09-25 04:00:10|103999|103949|104001.1|103951.1|104002.8|103952.8|103995.7|103945.7|50
1727236820000|2024-09-25 04:00:20|104001.2|103951.2|104001.5|103951.5|104001.8|103951.8|103998.5|103948.5|48
1727236830000|2024-09-25 04:00:30|104002|103952|104000.4|103950.4|104002.6|103952.6|103997.6|103947.6|57
1727236840000|2024-09-25 04:00:40|104000.5|103950.5|104000|103950|104001.5|103951.5|103999.4|103949.4|46
1727236850000|2024-09-25 04:00:50|104003.3|103953.3|103998.4|103948.4|104003.3|103953.3|103996.3|103946.3|55
1727236860000|2024-09-25 04:01:00|103996.3|103946.3|103995.7|103945.7|103999.4|103949.4|103994.2|103944.2|44
1727236870000|2024-09-25 04:01:10|103993.8|103943.8|103993.4|103943.4|103998.1|103948.1|103991.7|103941.7|53
1727236880000|2024-09-25 04:01:20|103995.6|103945.6|103993.6|103943.6|103997.4|103947.4|103992.3|103942.3|41
1727236890000|2024-09-25 04:01:30|103993.4|103943.4|103998.5|103948.5|104000.3|103950.3|103993.4|103943.4|26
1727236900000|2024-09-25 04:01:40|103998.4|103948.4|104003.5|103953.5|104005.1|103955.1|103998|103948|46
1727236910000|2024-09-25 04:01:50|104003.2|103953.2|104002.8|103952.8|104007.1|103957.1|104000.7|103950.7|34
1727236920000|2024-09-25 04:02:00|104003.1|103953.1|104002.4|103952.4|104003.4|103953.4|104002|103952|35
1727236930000|2024-09-25 04:02:10|104002.5|103952.5|104001.3|103951.3|104003.7|103953.7|103995.2|103945.2|35
1727236940000|2024-09-25 04:02:20|104000.6|103950.6|104001.6|103951.6|104002|103952|104000.6|103950.6|19
1727236950000|2024-09-25 04:02:30|104001.9|103951.9|104004.4|103954.4|104005.6|103955.6|104000.7|103950.7|23
1727236960000|2024-09-25 04:02:40|104004.6|103954.6|104003|103953|104004.6|103954.6|103994.3|103944.3|38
1727236970000|2024-09-25 04:02:50|104003.3|103953.3|104001.7|103951.7|104005.9|103955.9|103999.2|103949.2|41
1727236980000|2024-09-25 04:03:00|104001.5|103951.5|104002.9|103952.9|104006.3|103956.3|104000|103950|34
1727236990000|2024-09-25 04:03:10|104003.1|103953.1|104001.9|103951.9|104004.3|103954.3|104001.9|103951.9|22
1727237000000|2024-09-25 04:03:20|104001.8|103951.8|104001.2|103951.2|104007.4|103957.4|103999.6|103949.6|30
1727237010000|2024-09-25 04:03:30|104001.1|103951.1|104000.7|103950.7|104003.9|103953.9|103995.8|103945.8|48
1727237020000|2024-09-25 04:03:40|104002.5|103952.5|104000.1|103950.1|104004.8|103954.8|104000.1|103950.1|10
1727237030000|2024-09-25 04:03:50|104000|103950|104002.2|103952.2|104005.3|103955.3|103999.9|103949.9|43
1727237040000|2024-09-25 04:04:00|104001.6|103951.6|104000.1|103950.1|104002.8|103952.8|103999.1|103949.1|35
1727237050000|2024-09-25 04:04:10|104000.2|103950.2|104003.8|103953.8|104004.3|103954.3|103998.9|103948.9|22
1727237060000|2024-09-25 04:04:20|104002.9|103952.9|104000.7|103950.7|104003.6|103953.6|104000.4|103950.4|24
1727237070000|2024-09-25 04:04:30|104001.5|103951.5|104004.7|103954.7|104004.7|103954.7|103996.4|103946.4|24
1727237080000|2024-09-25 04:04:40|104004.3|103954.3|104004.6|103954.6|104007.3|103957.3|104003.4|103953.4|14
1727237090000|2024-09-25 04:04:50|104004.3|103954.3|104004|103954|104004.4|103954.4|104003.4|103953.4|7
1727237100000|2024-09-25 04:05:00|104004.1|103954.1|104019.6|103969.6|104022.6|103972.6|104003.9|103953.9|44
1727237110000|2024-09-25 04:05:10|104019.9|103969.9|104023.1|103973.1|104023.8|103973.8|104019.9|103969.9|51
1727237120000|2024-09-25 04:05:20|104023.2|103973.2|104019.8|103969.8|104024.3|103974.3|104018.4|103968.4|59
1727237130000|2024-09-25 04:05:30|104019.9|103969.9|104021.3|103971.3|104022.6|103972.6|104018.7|103968.7|31
1727237140000|2024-09-25 04:05:40|104021.7|103971.7|104022.5|103972.5|104025.5|103975.5|104019.6|103969.6|20
1727237150000|2024-09-25 04:05:50|104022.4|103972.4|104021.1|103971.1|104027.1|103977.1|104020.5|103970.5|32
1727237160000|2024-09-25 04:06:00|104022.9|103972.9|104024.6|103974.6|104027.4|103977.4|104022.9|103972.9|49
1727237170000|2024-09-25 04:06:10|104025|103975|104025.2|103975.2|104025.2|103975.2|104019.2|103969.2|37
1727237180000|2024-09-25 04:06:20|104025.6|103975.6|104021.1|103971.1|104026|103976|104021.1|103971.1|21
1727237190000|2024-09-25 04:06:30|104021.2|103971.2|104026|103976|104026.7|103976.7|104020.1|103970.1|43
1727237200000|2024-09-25 04:06:40|104025.8|103975.8|104027.2|103977.2|104028.5|103978.5|104024.5|103974.5|35
1727237210000|2024-09-25 04:06:50|104027.4|103977.4|104030.9|103980.9|104031.5|103981.5|104026.9|103976.9|42
1727237220000|2024-09-25 04:07:00|104030.6|103980.6|104030.3|103980.3|104030.9|103980.9|104028.9|103978.9|26
1727237230000|2024-09-25 04:07:10|104030.4|103980.4|104029.4|103979.4|104030.5|103980.5|104027.3|103977.3|42
1727237240000|2024-09-25 04:07:20|104029.7|103979.7|104030|103980|104030.5|103980.5|104029.3|103979.3|28
1727237250000|2024-09-25 04:07:30|104028.8|103978.8|104026.4|103976.4|104029|103979|104026.1|103976.1|39
1727237260000|2024-09-25 04:07:40|104027.9|103977.9|104028.1|103978.1|104028.7|103978.7|104026.5|103976.5|36
1727237270000|2024-09-25 04:07:50|104026.7|103976.7|104027|103977|104028.4|103978.4|104025.8|103975.8|28
1727237280000|2024-09-25 04:08:00|104027.3|103977.3|104028.9|103978.9|104029.3|103979.3|104026.9|103976.9|19
1727237290000|2024-09-25 04:08:10|104028.7|103978.7|104026.6|103976.6|104029.9|103979.9|104025.3|103975.3|46
1727237300000|2024-09-25 04:08:20|104026.3|103976.3|104027.1|103977.1|104028.7|103978.7|104026.3|103976.3|28
1727237310000|2024-09-25 04:08:30|104026.2|103976.2|104025.3|103975.3|104026.7|103976.7|104025.2|103975.2|15
1727237320000|2024-09-25 04:08:40|104025.6|103975.6|104024.6|103974.6|104026.3|103976.3|104024.3|103974.3|21
1727237330000|2024-09-25 04:08:50|104024.5|103974.5|104024.5|103974.5|104024.8|103974.8|104022.9|103972.9|16
1727237340000|2024-09-25 04:09:00|104024.7|103974.7|104020.7|103970.7|104024.8|103974.8|104015.5|103965.5|34
1727237350000|2024-09-25 04:09:10|104020.9|103970.9|104023.8|103973.8|104024.1|103974.1|104020.5|103970.5|26
1727237360000|2024-09-25 04:09:20|104023.9|103973.9|104024|103974|104024.2|103974.2|104023.5|103973.5|14
1727237370000|2024-09-25 04:09:30|104023.9|103973.9|104019.7|103969.7|104023.9|103973.9|104017.5|103967.5|21
1727237380000|2024-09-25 04:09:40|104019.6|103969.6|104014.9|103964.9|104019.6|103969.6|104014.9|103964.9|8
1727237390000|2024-09-25 04:09:50|104015.9|103965.9|104021.4|103971.4|104021.7|103971.7|104015.7|103965.7|27
1727237400000|2024-09-25 04:10:00|104021.7|103971.7|104020.6|103970.6|104022.3|103972.3|104019.2|103969.2|35
1727237410000|2024-09-25 04:10:10|104021|103971|104019.7|103969.7|104022.7|103972.7|104019.7|103969.7|17
1727237420000|2024-09-25 04:10:20|104019.9|103969.9|104020.5|103970.5|104021.7|103971.7|104019.7|103969.7|24
1727237430000|2024-09-25 04:10:30|104020.3|103970.3|104020|103970|104021.8|103971.8|104019.5|103969.5|25
1727237440000|2024-09-25 04:10:40|104019.9|103969.9|104021.5|103971.5|104021.5|103971.5|104016.6|103966.6|34
1727237450000|2024-09-25 04:10:50|104021.1|103971.1|104021.1|103971.1|104021.3|103971.3|104020.2|103970.2|20
1727237460000|2024-09-25 04:11:00|104021.4|103971.4|104022.6|103972.6|104022.6|103972.6|104020.9|103970.9|23
1727237470000|2024-09-25 04:11:10|104021.7|103971.7|104022.6|103972.6|104023.2|103973.2|104021.7|103971.7|21
1727237480000|2024-09-25 04:11:20|104022.7|103972.7|104025.7|103975.7|104026.3|103976.3|104022.7|103972.7|30
1727237490000|2024-09-25 04:11:30|104026.4|103976.4|104022.9|103972.9|104026.5|103976.5|104021.9|103971.9|21
1727237500000|2024-09-25 04:11:40|104021.8|103971.8|104020.8|103970.8|104022.3|103972.3|104020.8|103970.8|13
1727237510000|2024-09-25 04:11:50|104020.3|103970.3|104017.5|103967.5|104020.6|103970.6|104012.4|103962.4|28
1727237520000|2024-09-25 04:12:00|104016.8|103966.8|104018.3|103968.3|104019|103969|104016.8|103966.8|22
1727237530000|2024-09-25 04:12:10|104018.4|103968.4|104019.4|103969.4|104020.3|103970.3|104018.1|103968.1|26
1727237540000|2024-09-25 04:12:20|104018.4|103968.4|104022|103972|104023.6|103973.6|104018.4|103968.4|29
1727237550000|2024-09-25 04:12:30|104022.2|103972.2|104024|103974|104025.2|103975.2|104022.1|103972.1|26
1727237560000|2024-09-25 04:12:40|104024.2|103974.2|104025.2|103975.2|104025.5|103975.5|104024.2|103974.2|8
1727237570000|2024-09-25 04:12:50|104025.3|103975.3|104024.5|103974.5|104025.6|103975.6|104024.5|103974.5|12
1727237580000|2024-09-25 04:13:00|104024.6|103974.6|104026.8|103976.8|104027.1|103977.1|104024.6|103974.6|11
1727237590000|2024-09-25 04:13:10|104027.1|103977.1|104026.4|103976.4|104027.9|103977.9|104026.1|103976.1|26
1727237600000|2024-09-25 04:13:20|104026.5|103976.5|104024.7|103974.7|104026.5|103976.5|104024.2|103974.2|22
1727237610000|2024-09-25 04:13:30|104025|103975|104026.7|103976.7|104026.7|103976.7|104025|103975|25
1727237620000|2024-09-25 04:13:40|104026.6|103976.6|104027.1|103977.1|104030.2|103980.2|104026.6|103976.6|20
1727237630000|2024-09-25 04:13:50|104026.9|103976.9|104025.8|103975.8|104026.9|103976.9|104024.5|103974.5|26
1727237640000|2024-09-25 04:14:00|104025.9|103975.9|104026.1|103976.1|104027|103977|104025.9|103975.9|20
1727237650000|2024-09-25 04:14:10|104026.3|103976.3|104026.1|103976.1|104026.4|103976.4|104025.6|103975.6|13
1727237660000|2024-09-25 04:14:20|104026.8|103976.8|104025.4|103975.4|104027.8|103977.8|104025.1|103975.1|22
1727237670000|2024-09-25 04:14:30|104025.7|103975.7|104026.7|103976.7|104026.8|103976.8|104023.7|103973.7|14
1727237680000|2024-09-25 04:14:40|104026.9|103976.9|104025.9|103975.9|104027.1|103977.1|104025.2|103975.2|22
1727237690000|2024-09-25 04:14:50|104026.1|103976.1|104025.9|103975.9|104028|103978|104023.7|103973.7|22
1727237700000|2024-09-25 04:15:00|104026.2|103976.2|104025.3|103975.3|104026.2|103976.2|104024.7|103974.7|20
1727237710000|2024-09-25 04:15:10|104024.9|103974.9|104026|103976|104026.4|103976.4|104024.8|103974.8|17
1727237720000|2024-09-25 04:15:20|104025.7|103975.7|104027.7|103977.7|104027.9|103977.9|104025.2|103975.2|17
1727237730000|2024-09-25 04:15:30|104028.2|103978.2|104026.2|103976.2|104028.2|103978.2|104024.2|103974.2|32
1727237740000|2024-09-25 04:15:40|104026.1|103976.1|104025.8|103975.8|104026.4|103976.4|104025.1|103975.1|20
1727237750000|2024-09-25 04:15:50|104026.7|103976.7|104025.5|103975.5|104026.7|103976.7|104024.8|103974.8|20
1727237760000|2024-09-25 04:16:00|104026.4|103976.4|104024.7|103974.7|104026.6|103976.6|104023.8|103973.8|24
1727237770000|2024-09-25 04:16:10|104025.2|103975.2|104017.2|103967.2|104025.4|103975.4|104015.7|103965.7|31
1727237780000|2024-09-25 04:16:20|104017.5|103967.5|104013.9|103963.9|104017.5|103967.5|104012.4|103962.4|16
1727237790000|2024-09-25 04:16:30|104016|103966|104017.6|103967.6|104017.6|103967.6|104015|103965|18
1727237800000|2024-09-25 04:16:40|104017.8|103967.8|104022.1|103972.1|104022.1|103972.1|104017.8|103967.8|24
1727237810000|2024-09-25 04:16:50|104022.4|103972.4|104023.4|103973.4|104023.4|103973.4|104020|103970|24
1727237820000|2024-09-25 04:17:00|104023.2|103973.2|104025.1|103975.1|104025.6|103975.6|104023.2|103973.2|13
1727237830000|2024-09-25 04:17:10|104025.2|103975.2|104024.2|103974.2|104025.3|103975.3|104022.1|103972.1|19
1727237840000|2024-09-25 04:17:20|104026.6|103976.6|104024.8|103974.8|104026.6|103976.6|104024.6|103974.6|16
1727237850000|2024-09-25 04:17:30|104024.9|103974.9|104026.2|103976.2|104026.2|103976.2|104024.5|103974.5|8
1727237860000|2024-09-25 04:17:40|104026.6|103976.6|104025.5|103975.5|104027.9|103977.9|104024.7|103974.7|17
1727237870000|2024-09-25 04:17:50|104025.7|103975.7|104025.4|103975.4|104025.7|103975.7|104023|103973|19
1727237880000|2024-09-25 04:18:00|104025.3|103975.3|104024.6|103974.6|104026.2|103976.2|104024.6|103974.6|27
1727237890000|2024-09-25 04:18:10|104024.5|103974.5|104026.5|103976.5|104026.6|103976.6|104024.5|103974.5|15
1727237900000|2024-09-25 04:18:20|104026.6|103976.6|104024.2|103974.2|104026.6|103976.6|104023.7|103973.7|20
1727237910000|2024-09-25 04:18:30|104023.9|103973.9|104024.1|103974.1|104024.7|103974.7|104023.8|103973.8|21
1727237920000|2024-09-25 04:18:40|104024.3|103974.3|104029.2|103979.2|104029.2|103979.2|104024.1|103974.1|8
1727237930000|2024-09-25 04:18:50|104029|103979|104041.7|103991.7|104041.8|103991.8|104029|103979|21
1727237940000|2024-09-25 04:19:00|104041.5|103991.5|104036|103986|104041.7|103991.7|104033.4|103983.4|29
1727237950000|2024-09-25 04:19:10|104034.1|103984.1|104035.2|103985.2|104038.3|103988.3|104034.1|103984.1|20
1727237960000|2024-09-25 04:19:20|104036|103986|104037.3|103987.3|104037.7|103987.7|104035.9|103985.9|16
1727237970000|2024-09-25 04:19:30|104036.9|103986.9|104037.9|103987.9|104037.9|103987.9|104035.6|103985.6|14
1727237980000|2024-09-25 04:19:40|104038.1|103988.1|104041.1|103991.1|104041.6|103991.6|104038.1|103988.1|14
1727237990000|2024-09-25 04:19:50|104040.8|103990.8|104044.1|103994.1|104044.1|103994.1|104039.9|103989.9|15
1727238000000|2024-09-25 04:20:00|104044.5|103994.5|104044.5|103994.5|104047.4|103997.4|104042.5|103992.5|28
1727238010000|2024-09-25 04:20:10|104044.7|103994.7|104046.5|103996.5|104046.9|103996.9|104044.2|103994.2|18
1727238020000|2024-09-25 04:20:20|104046.6|103996.6|104046.4|103996.4|104047.4|103997.4|104046.1|103996.1|13
1727238030000|2024-09-25 04:20:30|104046.7|103996.7|104046.5|103996.5|104047.3|103997.3|104046.3|103996.3|11
1727238040000|2024-09-25 04:20:40|104046.2|103996.2|104045.1|103995.1|104047.7|103997.7|104044.7|103994.7|21
1727238050000|2024-09-25 04:20:50|104045.2|103995.2|104049.8|103999.8|104049.8|103999.8|104044.9|103994.9|19
1727238060000|2024-09-25 04:21:00|104049.4|103999.4|104046.5|103996.5|104049.6|103999.6|104046.5|103996.5|19
1727238070000|2024-09-25 04:21:10|104046.8|103996.8|104045.4|103995.4|104047.5|103997.5|104044.2|103994.2|22
1727238080000|2024-09-25 04:21:20|104045.7|103995.7|104047.9|103997.9|104049.6|103999.6|104045.7|103995.7|17
1727238090000|2024-09-25 04:21:30|104047.5|103997.5|104044.7|103994.7|104047.7|103997.7|104044.2|103994.2|13
1727238100000|2024-09-25 04:21:40|104043.1|103993.1|104042.8|103992.8|104044.7|103994.7|104042.5|103992.5|12
1727238110000|2024-09-25 04:21:50|104042.6|103992.6|104043.1|103993.1|104043.1|103993.1|104042|103992|21
1727238120000|2024-09-25 04:22:00|104043|103993|104044.9|103994.9|104045.4|103995.4|104042.8|103992.8|19
1727238130000|2024-09-25 04:22:10|104047.3|103997.3|104045.6|103995.6|104047.8|103997.8|104045.3|103995.3|30
1727238140000|2024-09-25 04:22:20|104045.8|103995.8|104047.2|103997.2|104047.6|103997.6|104045.2|103995.2|19
1727238150000|2024-09-25 04:22:30|104047.1|103997.1|104017.9|103967.9|104048.5|103998.5|104012.5|103962.5|33
1727238160000|2024-09-25 04:22:40|104018.2|103968.2|104017.8|103967.8|104023.7|103973.7|104015.3|103965.3|36
1727238170000|2024-09-25 04:22:50|104018.3|103968.3|104018|103968|104023.1|103973.1|104017.2|103967.2|25
1727238180000|2024-09-25 04:23:00|104018.7|103968.7|104020.3|103970.3|104021.5|103971.5|104017.5|103967.5|19
1727238190000|2024-09-25 04:23:10|104020.2|103970.2|104016.4|103966.4|104021.2|103971.2|104016.4|103966.4|21
1727238200000|2024-09-25 04:23:20|104016.6|103966.6|104018.6|103968.6|104020.4|103970.4|104015.4|103965.4|41
1727238210000|2024-09-25 04:23:30|104016.9|103966.9|104013.6|103963.6|104017.5|103967.5|104012.8|103962.8|19
1727238220000|2024-09-25 04:23:40|104013.7|103963.7|104012.4|103962.4|104013.7|103963.7|104011.7|103961.7|15
1727238230000|2024-09-25 04:23:50|104012.5|103962.5|103999.8|103949.8|104012.5|103962.5|103997.5|103947.5|25
1727238240000|2024-09-25 04:24:00|103999.6|103949.6|103994.4|103944.4|103999.6|103949.6|103990|103940|20
1727238250000|2024-09-25 04:24:10|103994.7|103944.7|103992.3|103942.3|104001.2|103951.2|103991|103941|38
1727238260000|2024-09-25 04:24:20|103994|103944|103992.5|103942.5|103997.2|103947.2|103985.5|103935.5|29
1727238270000|2024-09-25 04:24:30|103994.6|103944.6|103994.6|103944.6|103995.3|103945.3|103994.5|103944.5|8
1727238280000|2024-09-25 04:24:40|103994.5|103944.5|103994.5|103944.5|103994.6|103944.6|103994.5|103944.5|3
1727238290000|2024-09-25 04:24:50|103994.8|103944.8|103990.3|103940.3|103994.8|103944.8|103986.2|103936.2|46
1727238300000|2024-09-25 04:25:00|103990.6|103940.6|103989.9|103939.9|103992.6|103942.6|103987.3|103937.3|46
1727238310000|2024-09-25 04:25:10|103989.5|103939.5|103992.2|103942.2|103992.2|103942.2|103989.1|103939.1|28
1727238320000|2024-09-25 04:25:20|103991.2|103941.2|103989.2|103939.2|103991.2|103941.2|103987.4|103937.4|38
1727238330000|2024-09-25 04:25:30|103989.6|103939.6|103983.2|103933.2|103989.6|103939.6|103983.1|103933.1|44
1727238340000|2024-09-25 04:25:40|103983.6|103933.6|103985.3|103935.3|103986.1|103936.1|103982.5|103932.5|15
1727238350000|2024-09-25 04:25:50|103986|103936|103983.9|103933.9|103986.3|103936.3|103983.8|103933.8|20
1727238360000|2024-09-25 04:26:00|103984.3|103934.3|103979.9|103929.9|103984.5|103934.5|103979.9|103929.9|21
1727238370000|2024-09-25 04:26:10|103980.2|103930.2|103980.9|103930.9|103981|103931|103979.3|103929.3|10
1727238380000|2024-09-25 04:26:20|103981|103931|103980|103930|103981|103931|103979.9|103929.9|6
1727238390000|2024-09-25 04:26:30|103979.6|103929.6|103979.6|103929.6|103979.7|103929.7|103979.6|103929.6|3
1727238400000|2024-09-25 04:26:40|103979.5|103929.5|103971.8|103921.8|103979.6|103929.6|103964.8|103914.8|47
1727238410000|2024-09-25 04:26:50|103971.7|103921.7|103971.1|103921.1|103973|103923|103971.1|103921.1|15
1727238420000|2024-09-25 04:27:00|103971.3|103921.3|103977|103927|103977|103927|103971.3|103921.3|23
1727238430000|2024-09-25 04:27:10|103977.2|103927.2|103983.8|103933.8|103984.8|103934.8|103976.3|103926.3|35
1727238440000|2024-09-25 04:27:20|103983.9|103933.9|103985.4|103935.4|103986.1|103936.1|103983.3|103933.3|44
1727238450000|2024-09-25 04:27:30|103985.9|103935.9|103986.5|103936.5|103986.5|103936.5|103983.3|103933.3|39
1727238460000|2024-09-25 04:27:40|103985.2|103935.2|103976.8|103926.8|103986.1|103936.1|103976.8|103926.8|56
1727238470000|2024-09-25 04:27:50|103977.4|103927.4|103978.4|103928.4|103982|103932|103977.4|103927.4|34
1727238480000|2024-09-25 04:28:00|103978.9|103928.9|103981|103931|103981|103931|103978.1|103928.1|28
1727238490000|2024-09-25 04:28:10|103981.1|103931.1|103982.1|103932.1|103982.7|103932.7|103978.9|103928.9|24
1727238500000|2024-09-25 04:28:20|103982|103932|103981.2|103931.2|103982|103932|103978.2|103928.2|35
1727238510000|2024-09-25 04:28:30|103981.6|103931.6|103981.6|103931.6|103987.1|103937.1|103978.6|103928.6|55
1727238520000|2024-09-25 04:28:40|103981.4|103931.4|103982.4|103932.4|103983.1|103933.1|103979.8|103929.8|45
1727238530000|2024-09-25 04:28:50|103983.4|103933.4|103985.4|103935.4|103985.4|103935.4|103980.6|103930.6|41
1727238540000|2024-09-25 04:29:00|103985.6|103935.6|103980.8|103930.8|103986.7|103936.7|103976.3|103926.3|47
1727238550000|2024-09-25 04:29:10|103981|103931|103980.9|103930.9|103982.5|103932.5|103976.8|103926.8|53
1727238560000|2024-09-25 04:29:20|103981.1|103931.1|103981.4|103931.4|103982.8|103932.8|103975.2|103925.2|46
1727238570000|2024-09-25 04:29:30|103981.7|103931.7|103980.3|103930.3|103981.7|103931.7|103980.1|103930.1|29
1727238580000|2024-09-25 04:29:40|103981|103931|103980.3|103930.3|103982|103932|103980.3|103930.3|23
1727238590000|2024-09-25 04:29:50|103980.1|103930.1|103979.9|103929.9|103980.6|103930.6|103979.2|103929.2|45
1727238600000|2024-09-25 04:30:00|103980.4|103930.4|103986.8|103936.8|103988.2|103938.2|103976.7|103926.7|74
1727238610000|2024-09-25 04:30:10|103986.4|103936.4|103990.3|103940.3|103990.3|103940.3|103986.4|103936.4|38
1727238620000|2024-09-25 04:30:20|103988.5|103938.5|103986.7|103936.7|103989.8|103939.8|103982.3|103932.3|29
1727238630000|2024-09-25 04:30:30|103986|103936|103988.8|103938.8|103990.5|103940.5|103984.1|103934.1|45
1727238640000|2024-09-25 04:30:40|103988.7|103938.7|103990.2|103940.2|103991.7|103941.7|103987|103937|33
1727238650000|2024-09-25 04:30:50|103991|103941|103993.9|103943.9|103994.3|103944.3|103991|103941|51
1727238660000|2024-09-25 04:31:00|103994.5|103944.5|103995.3|103945.3|104002.3|103952.3|103994.5|103944.5|37
1727238670000|2024-09-25 04:31:10|103995.1|103945.1|103993.7|103943.7|103995.5|103945.5|103992.3|103942.3|65
1727238680000|2024-09-25 04:31:20|103992.5|103942.5|103994|103944|103995.2|103945.2|103992.5|103942.5|24
1727238690000|2024-09-25 04:31:30|103994.1|103944.1|103996.6|103946.6|104000|103950|103994.1|103944.1|20
1727238700000|2024-09-25 04:31:40|103997.1|103947.1|103993.7|103943.7|103997.1|103947.1|103993.7|103943.7|7
1727238710000|2024-09-25 04:31:50|103995|103945|103994.5|103944.5|103995|103945|103991|103941|27
1727238720000|2024-09-25 04:32:00|103994.7|103944.7|104000.1|103950.1|104000.1|103950.1|103993.6|103943.6|30
1727238730000|2024-09-25 04:32:10|103999.2|103949.2|104003.8|103953.8|104003.8|103953.8|103999.2|103949.2|32
1727238740000|2024-09-25 04:32:20|104004.1|103954.1|104002.1|103952.1|104004.4|103954.4|104001.9|103951.9|51
1727238750000|2024-09-25 04:32:30|104003.1|103953.1|104002.9|103952.9|104003.8|103953.8|104002.2|103952.2|64
1727238760000|2024-09-25 04:32:40|103999.2|103949.2|104001.1|103951.1|104001.8|103951.8|103995.5|103945.5|58
1727238770000|2024-09-25 04:32:50|104001.3|103951.3|103997.9|103947.9|104002.7|103952.7|103991.7|103941.7|71
1727238780000|2024-09-25 04:33:00|103998.1|103948.1|104002.8|103952.8|104003.5|103953.5|103997.6|103947.6|55
1727238790000|2024-09-25 04:33:10|104003.2|103953.2|104002.8|103952.8|104005.1|103955.1|104000.7|103950.7|54
1727238800000|2024-09-25 04:33:20|104001.9|103951.9|104001.4|103951.4|104003|103953|104001|103951|31
1727238810000|2024-09-25 04:33:30|104000.8|103950.8|104000.1|103950.1|104002.1|103952.1|103999.1|103949.1|28
1727238820000|2024-09-25 04:33:40|104000.8|103950.8|104003.8|103953.8|104003.8|103953.8|104000.4|103950.4|41
1727238830000|2024-09-25 04:33:50|104003|103953|104003.7|103953.7|104003.7|103953.7|104002.3|103952.3|24
1727238840000|2024-09-25 04:34:00|104003.4|103953.4|104001.3|103951.3|104003.4|103953.4|104001.3|103951.3|16
1727238850000|2024-09-25 04:34:10|104001.4|103951.4|104000.2|103950.2|104001.4|103951.4|104000.2|103950.2|8
1727238860000|2024-09-25 04:34:20|104001|103951|103997.4|103947.4|104001|103951|103996.5|103946.5|19
1727238870000|2024-09-25 04:34:30|103997.9|103947.9|103999.5|103949.5|103999.8|103949.8|103997.9|103947.9|11
1727238880000|2024-09-25 04:34:40|103999.4|103949.4|103999.5|103949.5|103999.5|103949.5|103999.4|103949.4|2
1727238890000|2024-09-25 04:34:50|103999.6|103949.6|104003|103953|104003.2|103953.2|103999.6|103949.6|27
1727238900000|2024-09-25 04:35:00|103997.7|103947.7|104003.4|103953.4|104004.4|103954.4|103997.6|103947.6|31
1727238910000|2024-09-25 04:35:10|104002.9|103952.9|104008.1|103958.1|104009|103959|103998.2|103948.2|49
1727238920000|2024-09-25 04:35:20|104007.9|103957.9|104004.7|103954.7|104010.5|103960.5|104003.5|103953.5|54
1727238930000|2024-09-25 04:35:30|104004.5|103954.5|104004|103954|104008.1|103958.1|103999.7|103949.7|61
1727238940000|2024-09-25 04:35:40|104004.8|103954.8|104009.4|103959.4|104010.5|103960.5|104004.4|103954.4|56
1727238950000|2024-09-25 04:35:50|104009.6|103959.6|104008|103958|104010|103960|104006.3|103956.3|38
1727238960000|2024-09-25 04:36:00|104007.2|103957.2|104008.4|103958.4|104008.9|103958.9|104007|103957|13
1727238970000|2024-09-25 04:36:10|104009.5|103959.5|104009.3|103959.3|104009.8|103959.8|104008|103958|20
1727238980000|2024-09-25 04:36:20|104009.1|103959.1|104010.9|103960.9|104011|103961|104009.1|103959.1|23
1727238990000|2024-09-25 04:36:30|104010.5|103960.5|104011.8|103961.8|104012|103962|104010.5|103960.5|17
1727239000000|2024-09-25 04:36:40|104012.9|103962.9|104012.7|103962.7|104014.9|103964.9|104012.1|103962.1|20
1727239010000|2024-09-25 04:36:50|104012.5|103962.5|104013.5|103963.5|104013.5|103963.5|104012|103962|9
1727239020000|2024-09-25 04:37:00|104013.7|103963.7|104013.7|103963.7|104014.1|103964.1|104012.3|103962.3|20
1727239030000|2024-09-25 04:37:10|104014|103964|104013.7|103963.7|104015.1|103965.1|104010.1|103960.1|29
1727239040000|2024-09-25 04:37:20|104013.8|103963.8|104015.3|103965.3|104015.7|103965.7|104013.8|103963.8|13
1727239050000|2024-09-25 04:37:30|104015.2|103965.2|104021|103971|104021|103971|104015.2|103965.2|24
1727239060000|2024-09-25 04:37:40|104021.6|103971.6|104021.1|103971.1|104022|103972|104018|103968|25
1727239070000|2024-09-25 04:37:50|104021.5|103971.5|104021.9|103971.9|104022|103972|104020.3|103970.3|15
1727239080000|2024-09-25 04:38:00|104021.7|103971.7|104019.9|103969.9|104024.1|103974.1|104019.5|103969.5|26
1727239090000|2024-09-25 04:38:10|104019.3|103969.3|104019.2|103969.2|104019.5|103969.5|104019|103969|12
1727239100000|2024-09-25 04:38:20|104019.3|103969.3|104020.2|103970.2|104021.5|103971.5|104017.1|103967.1|22
1727239110000|2024-09-25 04:38:30|104020.1|103970.1|104014.2|103964.2|104020.4|103970.4|104014.2|103964.2|18
1727239120000|2024-09-25 04:38:40|104014.1|103964.1|104014.4|103964.4|104014.6|103964.6|104014|103964|9
1727239130000|2024-09-25 04:38:50|104014.8|103964.8|104013.5|103963.5|104015.1|103965.1|104013.2|103963.2|16
1727239140000|2024-09-25 04:39:00|104013.4|103963.4|104015.1|103965.1|104015.6|103965.6|104013.2|103963.2|20
1727239150000|2024-09-25 04:39:10|104015.4|103965.4|104016.4|103966.4|104017.6|103967.6|104015.4|103965.4|16
1727239160000|2024-09-25 04:39:20|104016.1|103966.1|104019.3|103969.3|104019.3|103969.3|104015.9|103965.9|15
1727239170000|2024-09-25 04:39:30|104019.2|103969.2|104018.6|103968.6|104020.1|103970.1|104018.6|103968.6|21
1727239180000|2024-09-25 04:39:40|104018.9|103968.9|104019.3|103969.3|104020.8|103970.8|104018.8|103968.8|23
1727239190000|2024-09-25 04:39:50|104019.1|103969.1|104019.7|103969.7|104020.7|103970.7|104018.5|103968.5|11
1727239200000|2024-09-25 04:40:00|104019.8|103969.8|104013.5|103963.5|104020.6|103970.6|104011.2|103961.2|26
1727239210000|2024-09-25 04:40:10|104013.3|103963.3|104016.7|103966.7|104017|103967|104013.2|103963.2|19
1727239220000|2024-09-25 04:40:20|104017.9|103967.9|104017|103967|104018|103968|104016.6|103966.6|8
1727239230000|2024-09-25 04:40:30|104016.6|103966.6|104020.2|103970.2|104020.5|103970.5|104013.8|103963.8|28
1727239240000|2024-09-25 04:40:40|104019.5|103969.5|104020.8|103970.8|104021.8|103971.8|104019|103969|15
1727239250000|2024-09-25 04:40:50|104020.5|103970.5|104022.2|103972.2|104022.9|103972.9|104020.5|103970.5|18
1727239260000|2024-09-25 04:41:00|104022.5|103972.5|104023.1|103973.1|104023.4|103973.4|104021.9|103971.9|20
1727239270000|2024-09-25 04:41:10|104023.3|103973.3|104024.6|103974.6|104024.8|103974.8|104021.4|103971.4|14
1727239280000|2024-09-25 04:41:20|104025|103975|104025.1|103975.1|104025.2|103975.2|104022.4|103972.4|18
1727239290000|2024-09-25 04:41:30|104025.7|103975.7|104026.8|103976.8|104027.2|103977.2|104025.2|103975.2|12
1727239300000|2024-09-25 04:41:40|104026.7|103976.7|104033.3|103983.3|104033.6|103983.6|104026.7|103976.7|16
1727239310000|2024-09-25 04:41:50|104033.6|103983.6|104032.3|103982.3|104034.8|103984.8|104032.3|103982.3|18
1727239320000|2024-09-25 04:42:00|104033.6|103983.6|104028.7|103978.7|104034.4|103984.4|104027.7|103977.7|20
1727239330000|2024-09-25 04:42:10|104028.6|103978.6|104027.5|103977.5|104030.6|103980.6|104027.5|103977.5|19
1727239340000|2024-09-25 04:42:20|104027.3|103977.3|104029.8|103979.8|104029.8|103979.8|104022.8|103972.8|22
1727239350000|2024-09-25 04:42:30|104030.2|103980.2|104032.7|103982.7|104035.1|103985.1|104030.2|103980.2|22
1727239360000|2024-09-25 04:42:40|104035|103985|104030.8|103980.8|104035.7|103985.7|104029.4|103979.4|32
1727239370000|2024-09-25 04:42:50|104030.4|103980.4|104034.4|103984.4|104034.4|103984.4|104030.1|103980.1|21
1727239380000|2024-09-25 04:43:00|104034.1|103984.1|104030.9|103980.9|104035.3|103985.3|104026.5|103976.5|18
1727239390000|2024-09-25 04:43:10|104033.6|103983.6|104039.2|103989.2|104040|103990|104030|103980|28
1727239400000|2024-09-25 04:43:20|104038.8|103988.8|104044.4|103994.4|104044.7|103994.7|104038.5|103988.5|23
1727239410000|2024-09-25 04:43:30|104044.5|103994.5|104046.5|103996.5|104050.7|104000.7|104041.5|103991.5|45
1727239420000|2024-09-25 04:43:40|104046.1|103996.1|104044|103994|104046.1|103996.1|104043.5|103993.5|21
1727239430000|2024-09-25 04:43:50|104044.4|103994.4|104046|103996|104046.8|103996.8|104043.7|103993.7|19
1727239440000|2024-09-25 04:44:00|104046.3|103996.3|104047.9|103997.9|104048.3|103998.3|104045.3|103995.3|22
1727239450000|2024-09-25 04:44:10|104047.5|103997.5|104049.7|103999.7|104052.1|104002.1|104044.7|103994.7|30
1727239460000|2024-09-25 04:44:20|104048.6|103998.6|104051.3|104001.3|104051.4|104001.4|104046.4|103996.4|28
1727239470000|2024-09-25 04:44:30|104051.5|104001.5|104050|104000|104051.5|104001.5|104048.4|103998.4|17
1727239480000|2024-09-25 04:44:40|104049.6|103999.6|104049|103999|104049.7|103999.7|104047.3|103997.3|24
1727239490000|2024-09-25 04:44:50|104048.7|103998.7|104047.5|103997.5|104056.5|104006.5|104042.8|103992.8|47
1727239500000|2024-09-25 04:45:00|104047.8|103997.8|104050.9|104000.9|104052.2|104002.2|104046.7|103996.7|33
1727239510000|2024-09-25 04:45:10|104050.6|104000.6|104057.2|104007.2|104057.2|104007.2|104048|103998|43
1727239520000|2024-09-25 04:45:20|104060.3|104010.3|104064|104014|104065|104015|104059.1|104009.1|45
1727239530000|2024-09-25 04:45:30|104064.4|104014.4|104063.1|104013.1|104065.2|104015.2|104060.2|104010.2|32
1727239540000|2024-09-25 04:45:40|104064.8|104014.8|104067.1|104017.1|104069.9|104019.9|104064.1|104014.1|32
1727239550000|2024-09-25 04:45:50|104065.9|104015.9|104068.8|104018.8|104070.6|104020.6|104064|104014|29
1727239560000|2024-09-25 04:46:00|104069|104019|104070.3|104020.3|104071.8|104021.8|104069|104019|16
1727239570000|2024-09-25 04:46:10|104070|104020|104070.7|104020.7|104071.1|104021.1|104067.1|104017.1|22
1727239580000|2024-09-25 04:46:20|104070.8|104020.8|104080.7|104030.7|104083.1|104033.1|104070.7|104020.7|28
1727239590000|2024-09-25 04:46:30|104080.4|104030.4|104086.3|104036.3|104086.3|104036.3|104080.3|104030.3|22
1727239600000|2024-09-25 04:46:40|104086|104036|104085.6|104035.6|104086|104036|104085.6|104035.6|3
1727239610000|2024-09-25 04:46:50|104086|104036|104088.8|104038.8|104089.5|104039.5|104084.3|104034.3|31
1727239620000|2024-09-25 04:47:00|104089|104039|104086.2|104036.2|104089|104039|104084.8|104034.8|18
1727239630000|2024-09-25 04:47:10|104086.4|104036.4|104085.5|104035.5|104086.5|104036.5|104085.3|104035.3|12
1727239640000|2024-09-25 04:47:20|104085.8|104035.8|104087.7|104037.7|104088.2|104038.2|104083.2|104033.2|30
1727239650000|2024-09-25 04:47:30|104087.9|104037.9|104088.5|104038.5|104089.3|104039.3|104083.7|104033.7|23
1727239660000|2024-09-25 04:47:40|104088.2|104038.2|104089|104039|104089.9|104039.9|104087.8|104037.8|15
1727239670000|2024-09-25 04:47:50|104089.4|104039.4|104089.4|104039.4|104089.4|104039.4|104089.3|104039.3|3
1727239680000|2024-09-25 04:48:00|104089.5|104039.5|104084.2|104034.2|104089.5|104039.5|104084.2|104034.2|22
1727239690000|2024-09-25 04:48:10|104084.7|104034.7|104086.7|104036.7|104087.3|104037.3|104084.7|104034.7|16
1727239700000|2024-09-25 04:48:20|104086.5|104036.5|104088.1|104038.1|104088.1|104038.1|104085.9|104035.9|15
1727239710000|2024-09-25 04:48:30|104087.7|104037.7|104086.6|104036.6|104088|104038|104085.9|104035.9|8
1727239720000|2024-09-25 04:48:40|104086.2|104036.2|104088.8|104038.8|104089.7|104039.7|104081.8|104031.8|52
1727239730000|2024-09-25 04:48:50|104089.8|104039.8|104088.9|104038.9|104089.9|104039.9|104087.5|104037.5|19
1727239740000|2024-09-25 04:49:00|104089|104039|104090.1|104040.1|104090.3|104040.3|104085.8|104035.8|26
1727239750000|2024-09-25 04:49:10|104089.8|104039.8|104087.6|104037.6|104089.8|104039.8|104087.6|104037.6|18
1727239760000|2024-09-25 04:49:20|104089.1|104039.1|104087.9|104037.9|104089.1|104039.1|104087.9|104037.9|31
1727239770000|2024-09-25 04:49:30|104088.2|104038.2|104089.5|104039.5|104090.1|104040.1|104087.8|104037.8|20
1727239780000|2024-09-25 04:49:40|104089.1|104039.1|104089.4|104039.4|104089.6|104039.6|104089.1|104039.1|10
1727239790000|2024-09-25 04:49:50|104089.5|104039.5|104090.9|104040.9|104091.2|104041.2|104089.3|104039.3|8
1727239800000|2024-09-25 04:50:00|104091|104041|104090.2|104040.2|104091|104041|104090|104040|6
1727239810000|2024-09-25 04:50:10|104088.9|104038.9|104089.3|104039.3|104089.3|104039.3|104088.8|104038.8|7
1727239820000|2024-09-25 04:50:20|104089.2|104039.2|104089.3|104039.3|104089.3|104039.3|104089.2|104039.2|4
1727239830000|2024-09-25 04:50:30|104089.9|104039.9|104090.3|104040.3|104090.3|104040.3|104089.8|104039.8|4
1727239840000|2024-09-25 04:50:40|104089.9|104039.9|104075.7|104025.7|104089.9|104039.9|104074.3|104024.3|20
1727239850000|2024-09-25 04:50:50|104074.9|104024.9|104075.5|104025.5|104077.4|104027.4|104074.9|104024.9|20
1727239860000|2024-09-25 04:51:00|104075.9|104025.9|104075|104025|104077|104027|104074.5|104024.5|14
1727239870000|2024-09-25 04:51:10|104074.6|104024.6|104073.7|104023.7|104075.3|104025.3|104073.6|104023.6|13
1727239880000|2024-09-25 04:51:20|104073.3|104023.3|104072|104022|104073.3|104023.3|104072|104022|3
1727239900000|2024-09-25 04:51:40|104072.1|104022.1|104073.7|104023.7|104074|104024|104072.1|104022.1|4
1727239910000|2024-09-25 04:51:50|104074.9|104024.9|104075.5|104025.5|104075.5|104025.5|104074.9|104024.9|2
1727239920000|2024-09-25 04:52:00|104073.8|104023.8|104062.9|104012.9|104073.8|104023.8|104062.9|104012.9|21
1727239930000|2024-09-25 04:52:10|104063.7|104013.7|104062.6|104012.6|104064.2|104014.2|104060|104010|30
1727239940000|2024-09-25 04:52:20|104062.7|104012.7|104064.9|104014.9|104065.6|104015.6|104062.7|104012.7|15
1727239950000|2024-09-25 04:52:30|104065.4|104015.4|104069.5|104019.5|104069.5|104019.5|104065.3|104015.3|16
1727239960000|2024-09-25 04:52:40|104069.8|104019.8|104077.4|104027.4|104077.4|104027.4|104069.7|104019.7|17
1727239970000|2024-09-25 04:52:50|104077.7|104027.7|104080.8|104030.8|104082.8|104032.8|104077.7|104027.7|18
1727239980000|2024-09-25 04:53:00|104080.2|104030.2|104079.4|104029.4|104080.2|104030.2|104079.3|104029.3|3
1727239990000|2024-09-25 04:53:10|104079.3|104029.3|104079.3|104029.3|104079.3|104029.3|104079.3|104029.3|1
1727240000000|2024-09-25 04:53:20|104079.2|104029.2|104077.4|104027.4|104079.4|104029.4|104075.1|104025.1|13
1727240010000|2024-09-25 04:53:30|104077.3|104027.3|104077.6|104027.6|104077.9|104027.9|104077.2|104027.2|10
1727240020000|2024-09-25 04:53:40|104077|104027|104075.8|104025.8|104077|104027|104073.3|104023.3|19
1727240030000|2024-09-25 04:53:50|104075.1|104025.1|104072.9|104022.9|104075.8|104025.8|104072.7|104022.7|11
1727240040000|2024-09-25 04:54:00|104073.9|104023.9|104076.6|104026.6|104076.6|104026.6|104071.9|104021.9|21
1727240050000|2024-09-25 04:54:10|104076.7|104026.7|104075.6|104025.6|104076.7|104026.7|104075.3|104025.3|9
1727240060000|2024-09-25 04:54:20|104075.4|104025.4|104078.2|104028.2|104078.2|104028.2|104075.2|104025.2|12
1727240070000|2024-09-25 04:54:30|104078|104028|104071.7|104021.7|104078.2|104028.2|104070.8|104020.8|25
1727240080000|2024-09-25 04:54:40|104071.5|104021.5|104077|104027|104077.2|104027.2|104070.8|104020.8|32
1727240090000|2024-09-25 04:54:50|104077.2|104027.2|104076.6|104026.6|104078|104028|104076.4|104026.4|20
1727240100000|2024-09-25 04:55:00|104076.7|104026.7|104081.8|104031.8|104082.9|104032.9|104076.3|104026.3|27
1727240110000|2024-09-25 04:55:10|104083.1|104033.1|104080.3|104030.3|104083.1|104033.1|104080.3|104030.3|31
1727240120000|2024-09-25 04:55:20|104080.8|104030.8|104087|104037|104087.1|104037.1|104080.5|104030.5|23
1727240130000|2024-09-25 04:55:30|104086.7|104036.7|104087.3|104037.3|104089.5|104039.5|104082.4|104032.4|32
1727240140000|2024-09-25 04:55:40|104084.7|104034.7|104082.9|104032.9|104090.6|104040.6|104079.3|104029.3|38
1727240150000|2024-09-25 04:55:50|104082.6|104032.6|104078.7|104028.7|104082.9|104032.9|104077.6|104027.6|31
1727240160000|2024-09-25 04:56:00|104078.9|104028.9|104076.4|104026.4|104078.9|104028.9|104075.1|104025.1|26
1727240170000|2024-09-25 04:56:10|104075.9|104025.9|104080.5|104030.5|104080.5|104030.5|104075.9|104025.9|18
1727240180000|2024-09-25 04:56:20|104079.8|104029.8|104077.8|104027.8|104079.9|104029.9|104074.9|104024.9|22
1727240190000|2024-09-25 04:56:30|104079|104029|104078.7|104028.7|104082|104032|104077|104027|37
1727240200000|2024-09-25 04:56:40|104079.1|104029.1|104085.3|104035.3|104087|104037|104079.1|104029.1|11
1727240210000|2024-09-25 04:56:50|104085.7|104035.7|104083.7|104033.7|104085.8|104035.8|104083.7|104033.7|6
1727240220000|2024-09-25 04:57:00|104083.6|104033.6|104085.9|104035.9|104085.9|104035.9|104083.5|104033.5|7
1727240230000|2024-09-25 04:57:10|104085.8|104035.8|104085.4|104035.4|104085.8|104035.8|104084.9|104034.9|8
1727240240000|2024-09-25 04:57:20|104085.6|104035.6|104088.1|104038.1|104088.1|104038.1|104085.6|104035.6|10
1727240250000|2024-09-25 04:57:30|104087.8|104037.8|104087.9|104037.9|104088.1|104038.1|104087.8|104037.8|4
1727240260000|2024-09-25 04:57:40|104087.8|104037.8|104087.9|104037.9|104087.9|104037.9|104087.7|104037.7|6
1727240270000|2024-09-25 04:57:50|104087.8|104037.8|104087.2|104037.2|104088|104038|104087.2|104037.2|5
1727240280000|2024-09-25 04:58:00|104087.1|104037.1|104088.6|104038.6|104089.3|104039.3|104086.7|104036.7|20
1727240290000|2024-09-25 04:58:10|104088.9|104038.9|104086|104036|104089.2|104039.2|104086|104036|20
1727240300000|2024-09-25 04:58:20|104085.9|104035.9|104085.8|104035.8|104086.2|104036.2|104085.3|104035.3|15
1727240310000|2024-09-25 04:58:30|104085.7|104035.7|104085.9|104035.9|104087.9|104037.9|104085.2|104035.2|18
1727240320000|2024-09-25 04:58:40|104085.8|104035.8|104086.6|104036.6|104086.6|104036.6|104085.8|104035.8|2
1727240330000|2024-09-25 04:58:50|104086.7|104036.7|104086.7|104036.7|104086.9|104036.9|104086|104036|13
1727240340000|2024-09-25 04:59:00|104086.6|104036.6|104085.5|104035.5|104087.6|104037.6|104085.1|104035.1|9
1727240350000|2024-09-25 04:59:10|104084.9|104034.9|104084.4|104034.4|104085.4|104035.4|104084.4|104034.4|18
1727240360000|2024-09-25 04:59:20|104084.5|104034.5|104081.1|104031.1|104085.6|104035.6|104081.1|104031.1|22
1727240370000|2024-09-25 04:59:30|104081|104031|104080.5|104030.5|104082.7|104032.7|104080.5|104030.5|29
1727240380000|2024-09-25 04:59:40|104080.4|104030.4|104081.9|104031.9|104081.9|104031.9|104079.4|104029.4|17
1727240390000|2024-09-25 04:59:50|104081.3|104031.3|104081.5|104031.5|104081.7|104031.7|104077.6|104027.6|20
1727240400000|2024-09-25 05:00:00|104081.8|104031.8|104088.8|104038.8|104089.2|104039.2|104081.8|104031.8|35
1727240410000|2024-09-25 05:00:10|104089.1|104039.1|104087.8|104037.8|104089.4|104039.4|104087.8|104037.8|8
1727240420000|2024-09-25 05:00:20|104087.2|104037.2|104086.7|104036.7|104087.3|104037.3|104086.7|104036.7|5
1727240430000|2024-09-25 05:00:30|104086.8|104036.8|104083.9|104033.9|104086.8|104036.8|104083.8|104033.8|10
1727240440000|2024-09-25 05:00:40|104083.8|104033.8|104083.8|104033.8|104083.9|104033.9|104083.8|104033.8|3
1727240450000|2024-09-25 05:00:50|104083.9|104033.9|104083.8|104033.8|104083.9|104033.9|104083.8|104033.8|2
1727240460000|2024-09-25 05:01:00|104083|104033|104081.2|104031.2|104083|104033|104079.8|104029.8|10
1727240470000|2024-09-25 05:01:10|104080.8|104030.8|104079.6|104029.6|104080.8|104030.8|104078.1|104028.1|9
1727240480000|2024-09-25 05:01:20|104079|104029|104080.3|104030.3|104080.3|104030.3|104078|104028|4
1727240490000|2024-09-25 05:01:30|104080|104030|104079.2|104029.2|104080.1|104030.1|104078.9|104028.9|10
1727240500000|2024-09-25 05:01:40|104079.6|104029.6|104081.1|104031.1|104081.4|104031.4|104079.6|104029.6|4
1727240510000|2024-09-25 05:01:50|104081.5|104031.5|104081.3|104031.3|104081.8|104031.8|104080.9|104030.9|8
1727240520000|2024-09-25 05:02:00|104081.2|104031.2|104086.7|104036.7|104086.7|104036.7|104081.2|104031.2|17
1727240530000|2024-09-25 05:02:10|104086.8|104036.8|104085.4|104035.4|104087|104037|104082.9|104032.9|25
1727240540000|2024-09-25 05:02:20|104085.8|104035.8|104084.4|104034.4|104085.8|104035.8|104083.3|104033.3|27
1727240550000|2024-09-25 05:02:30|104083.7|104033.7|104083|104033|104083.7|104033.7|104082.8|104032.8|6
1727240560000|2024-09-25 05:02:40|104083.9|104033.9|104085.6|104035.6|104085.6|104035.6|104083.9|104033.9|8
1727240570000|2024-09-25 05:02:50|104085.2|104035.2|104083.7|104033.7|104085.2|104035.2|104083.7|104033.7|6
1727240580000|2024-09-25 05:03:00|104084.6|104034.6|104083.3|104033.3|104084.8|104034.8|104083.1|104033.1|8
1727240590000|2024-09-25 05:03:10|104083.8|104033.8|104086.1|104036.1|104086.5|104036.5|104083.6|104033.6|17
1727240600000|2024-09-25 05:03:20|104084.7|104034.7|104085.2|104035.2|104086.1|104036.1|104084.7|104034.7|9
1727240610000|2024-09-25 05:03:30|104084.9|104034.9|104084.7|104034.7|104085.1|104035.1|104082.3|104032.3|10
1727240620000|2024-09-25 05:03:40|104084.8|104034.8|104083.5|104033.5|104085.6|104035.6|104083.4|104033.4|12
1727240630000|2024-09-25 05:03:50|104083.4|104033.4|104083.7|104033.7|104084.9|104034.9|104082.2|104032.2|10
1727240640000|2024-09-25 05:04:00|104083.4|104033.4|104083.5|104033.5|104083.5|104033.5|104080.7|104030.7|11
1727240650000|2024-09-25 05:04:10|104083.6|104033.6|104083.9|104033.9|104084.4|104034.4|104083|104033|7
1727240660000|2024-09-25 05:04:20|104084|104034|104086.1|104036.1|104087|104037|104084|104034|10
1727240670000|2024-09-25 05:04:30|104086.4|104036.4|104088.5|104038.5|104088.5|104038.5|104086.4|104036.4|8
1727240680000|2024-09-25 05:04:40|104088.1|104038.1|104087.7|104037.7|104089.4|104039.4|104086.6|104036.6|16
1727240690000|2024-09-25 05:04:50|104088|104038|104088.9|104038.9|104090.7|104040.7|104088|104038|15
1727240700000|2024-09-25 05:05:00|104088.8|104038.8|104087.1|104037.1|104089.1|104039.1|104087|104037|10
1727240710000|2024-09-25 05:05:10|104088.2|104038.2|104084.9|104034.9|104088.2|104038.2|104084.9|104034.9|11
1727240720000|2024-09-25 05:05:20|104084.6|104034.6|104082.7|104032.7|104086.1|104036.1|104082.7|104032.7|15
1727240730000|2024-09-25 05:05:30|104082.9|104032.9|104085.1|104035.1|104085.1|104035.1|104082.9|104032.9|6
1727240740000|2024-09-25 05:05:40|104084.6|104034.6|104086.2|104036.2|104086.9|104036.9|104084.3|104034.3|11
1727240750000|2024-09-25 05:05:50|104086.1|104036.1|104086|104036|104086.1|104036.1|104086|104036|2
1727240760000|2024-09-25 05:06:00|104086.1|104036.1|104085.6|104035.6|104086.1|104036.1|104085.6|104035.6|3
1727240770000|2024-09-25 05:06:10|104086.1|104036.1|104085.9|104035.9|104087.3|104037.3|104085.6|104035.6|7
1727240780000|2024-09-25 05:06:20|104085.8|104035.8|104085.8|104035.8|104085.9|104035.9|104085.8|104035.8|3
1727240790000|2024-09-25 05:06:30|104086.6|104036.6|104086.6|104036.6|104086.6|104036.6|104086.6|104036.6|1
1727240800000|2024-09-25 05:06:40|104086.5|104036.5|104086|104036|104086.5|104036.5|104085.5|104035.5|6
1727240810000|2024-09-25 05:06:50|104086.1|104036.1|104085.3|104035.3|104086.1|104036.1|104085.2|104035.2|3
1727240820000|2024-09-25 05:07:00|104085.2|104035.2|104085.9|104035.9|104085.9|104035.9|104085.2|104035.2|2
1727240830000|2024-09-25 05:07:10|104085.8|104035.8|104085.6|104035.6|104085.8|104035.8|104083|104033|10
1727240840000|2024-09-25 05:07:20|104085.2|104035.2|104084.7|104034.7|104085.3|104035.3|104084.7|104034.7|5
1727240850000|2024-09-25 05:07:30|104084.5|104034.5|104084.7|104034.7|104085.6|104035.6|104083.1|104033.1|13
1727240860000|2024-09-25 05:07:40|104085.7|104035.7|104086.4|104036.4|104086.6|104036.6|104085.7|104035.7|10
1727240870000|2024-09-25 05:07:50|104086.8|104036.8|104090.7|104040.7|104092.1|104042.1|104086.8|104036.8|22
1727240880000|2024-09-25 05:08:00|104090.4|104040.4|104085|104035|104090.4|104040.4|104085|104035|15
1727240890000|2024-09-25 05:08:10|104084.7|104034.7|104084.6|104034.6|104084.7|104034.7|104084.6|104034.6|2
1727240900000|2024-09-25 05:08:20|104085.5|104035.5|104085.1|104035.1|104085.5|104035.5|104084.3|104034.3|9
1727240910000|2024-09-25 05:08:30|104085.5|104035.5|104086.3|104036.3|104087.2|104037.2|104085.5|104035.5|10
1727240920000|2024-09-25 05:08:40|104086.4|104036.4|104088.5|104038.5|104088.5|104038.5|104086.4|104036.4|7
1727240930000|2024-09-25 05:08:50|104088.1|104038.1|104087.8|104037.8|104088.2|104038.2|104087.8|104037.8|4
1727240940000|2024-09-25 05:09:00|104087.9|104037.9|104087.7|104037.7|104088.4|104038.4|104086.4|104036.4|17
1727240950000|2024-09-25 05:09:10|104087.8|104037.8|104088.4|104038.4|104088.4|104038.4|104087.8|104037.8|3
1727240960000|2024-09-25 05:09:20|104087.8|104037.8|104094.3|104044.3|104094.3|104044.3|104087.7|104037.7|13
1727240970000|2024-09-25 05:09:30|104094.2|104044.2|104096|104046|104096|104046|104094.2|104044.2|10
1727240980000|2024-09-25 05:09:40|104096.3|104046.3|104099.1|104049.1|104099.6|104049.6|104096.3|104046.3|11
1727240990000|2024-09-25 05:09:50|104101.5|104051.5|104104.1|104054.1|104104.6|104054.6|104101.5|104051.5|15
1727241000000|2024-09-25 05:10:00|104104.3|104054.3|104084.9|104034.9|104104.3|104054.3|104083.3|104033.3|12
1727241010000|2024-09-25 05:10:10|104086.2|104036.2|104086.4|104036.4|104088.3|104038.3|104086.1|104036.1|17
1727241020000|2024-09-25 05:10:20|104086.1|104036.1|104085.9|104035.9|104086.1|104036.1|104085.3|104035.3|11
1727241030000|2024-09-25 05:10:30|104086.2|104036.2|104084.3|104034.3|104086.4|104036.4|104083.9|104033.9|17
1727241040000|2024-09-25 05:10:40|104084.7|104034.7|104083.5|104033.5|104084.7|104034.7|104083.1|104033.1|6
1727241060000|2024-09-25 05:11:00|104083.6|104033.6|104083.5|104033.5|104083.6|104033.6|104083.3|104033.3|3
1727241070000|2024-09-25 05:11:10|104082.9|104032.9|104080.3|104030.3|104082.9|104032.9|104080.3|104030.3|9
1727241080000|2024-09-25 05:11:20|104080.8|104030.8|104080.8|104030.8|104080.8|104030.8|104080.8|104030.8|1
1727241090000|2024-09-25 05:11:30|104080.9|104030.9|104080.6|104030.6|104081.7|104031.7|104080|104030|10
1727241100000|2024-09-25 05:11:40|104081|104031|104079.9|104029.9|104081|104031|104079.9|104029.9|5
1727241110000|2024-09-25 05:11:50|104079.8|104029.8|104079.9|104029.9|104079.9|104029.9|104077.6|104027.6|11
1727241120000|2024-09-25 05:12:00|104079.8|104029.8|104077.4|104027.4|104079.9|104029.9|104076.2|104026.2|17
1727241130000|2024-09-25 05:12:10|104077.5|104027.5|104058.2|104008.2|104078|104028|104057|104007|23
1727241140000|2024-09-25 05:12:20|104057.8|104007.8|104061.4|104011.4|104062|104012|104057.8|104007.8|25
1727241150000|2024-09-25 05:12:30|104061|104011|104062.4|104012.4|104064.3|104014.3|104051.2|104001.2|22
1727241160000|2024-09-25 05:12:40|104062.9|104012.9|104061.6|104011.6|104062.9|104012.9|104057|104007|20
1727241170000|2024-09-25 05:12:50|104061.2|104011.2|104062.1|104012.1|104062.1|104012.1|104061.2|104011.2|6
1727241180000|2024-09-25 05:13:00|104062.2|104012.2|104058.9|104008.9|104062.2|104012.2|104058.9|104008.9|13
1727241190000|2024-09-25 05:13:10|104057.5|104007.5|104058.3|104008.3|104060.8|104010.8|104055.4|104005.4|27
1727241200000|2024-09-25 05:13:20|104058.4|104008.4|104058.5|104008.5|104058.8|104008.8|104057.8|104007.8|10
1727241210000|2024-09-25 05:13:30|104058.6|104008.6|104060.4|104010.4|104060.4|104010.4|104058.6|104008.6|7
1727241220000|2024-09-25 05:13:40|104060.6|104010.6|104060.3|104010.3|104061.2|104011.2|104060.3|104010.3|5
1727241230000|2024-09-25 05:13:50|104060.4|104010.4|104047.3|103997.3|104060.4|104010.4|104046.9|103996.9|16
1727241240000|2024-09-25 05:14:00|104046.9|103996.9|104062.9|104012.9|104062.9|104012.9|104046.9|103996.9|28
1727241250000|2024-09-25 05:14:10|104063.4|104013.4|104061.1|104011.1|104063.4|104013.4|104060.9|104010.9|12
1727241260000|2024-09-25 05:14:20|104060.8|104010.8|104062.6|104012.6|104062.8|104012.8|104060.6|104010.6|25
1727241270000|2024-09-25 05:14:30|104062.5|104012.5|104062.8|104012.8|104062.8|104012.8|104061.7|104011.7|15
1727241280000|2024-09-25 05:14:40|104063|104013|104063.6|104013.6|104064|104014|104063|104013|8
1727241290000|2024-09-25 05:14:50|104063.9|104013.9|104064.9|104014.9|104068|104018|104063.9|104013.9|19
1727241300000|2024-09-25 05:15:00|104065.1|104015.1|104064.9|104014.9|104066.7|104016.7|104064.9|104014.9|23
1727241310000|2024-09-25 05:15:10|104065.2|104015.2|104065.4|104015.4|104066.4|104016.4|104064.7|104014.7|14
1727241320000|2024-09-25 05:15:20|104065.7|104015.7|104066.8|104016.8|104068.2|104018.2|104065.3|104015.3|19
1727241330000|2024-09-25 05:15:30|104067.1|104017.1|104068.4|104018.4|104070.5|104020.5|104067.1|104017.1|16
1727241340000|2024-09-25 05:15:40|104068.1|104018.1|104068.1|104018.1|104068.1|104018.1|104067.7|104017.7|6
1727241350000|2024-09-25 05:15:50|104067.9|104017.9|104065.1|104015.1|104068.3|104018.3|104064.5|104014.5|12
1727241360000|2024-09-25 05:16:00|104065.2|104015.2|104070.8|104020.8|104070.8|104020.8|104065.2|104015.2|18
1727241370000|2024-09-25 05:16:10|104071|104021|104076.7|104026.7|104076.7|104026.7|104070|104020|20
1727241380000|2024-09-25 05:16:20|104076.8|104026.8|104076.8|104026.8|104076.8|104026.8|104076.8|104026.8|1
1727241390000|2024-09-25 05:16:30|104076.7|104026.7|104076.7|104026.7|104076.7|104026.7|104076.7|104026.7|1
1727241400000|2024-09-25 05:16:40|104077.5|104027.5|104082.5|104032.5|104083.1|104033.1|104076.2|104026.2|17
1727241410000|2024-09-25 05:16:50|104082.6|104032.6|104083.2|104033.2|104083.9|104033.9|104082.3|104032.3|7
1727241420000|2024-09-25 05:17:00|104083.6|104033.6|104083.7|104033.7|104083.7|104033.7|104083.6|104033.6|2
1727241430000|2024-09-25 05:17:10|104083.6|104033.6|104084.3|104034.3|104084.3|104034.3|104082.2|104032.2|11
1727241440000|2024-09-25 05:17:20|104084.4|104034.4|104084.2|104034.2|104085.5|104035.5|104083.2|104033.2|11
1727241450000|2024-09-25 05:17:30|104083.9|104033.9|104083.5|104033.5|104083.9|104033.9|104083.1|104033.1|6
1727241460000|2024-09-25 05:17:40|104083.7|104033.7|104081.4|104031.4|104083.7|104033.7|104081.1|104031.1|9
1727241470000|2024-09-25 05:17:50|104081.8|104031.8|104083.2|104033.2|104084.4|104034.4|104080.2|104030.2|17
1727241480000|2024-09-25 05:18:00|104082.9|104032.9|104082.3|104032.3|104082.9|104032.9|104081.7|104031.7|6
1727241490000|2024-09-25 05:18:10|104082.2|104032.2|104080.8|104030.8|104082.3|104032.3|104079.3|104029.3|10
1727241500000|2024-09-25 05:18:20|104080.9|104030.9|104084.8|104034.8|104084.8|104034.8|104080.5|104030.5|15
1727241510000|2024-09-25 05:18:30|104084.5|104034.5|104084.3|104034.3|104084.6|104034.6|104084.3|104034.3|4
1727241520000|2024-09-25 05:18:40|104084.6|104034.6|104084.6|104034.6|104084.6|104034.6|104084.6|104034.6|1
1727241530000|2024-09-25 05:18:50|104083.2|104033.2|104083.4|104033.4|104083.4|104033.4|104082.9|104032.9|7
1727241540000|2024-09-25 05:19:00|104083.5|104033.5|104084.4|104034.4|104084.4|104034.4|104083.5|104033.5|3
1727241550000|2024-09-25 05:19:10|104084.3|104034.3|104084.3|104034.3|104084.3|104034.3|104084.3|104034.3|1
1727241560000|2024-09-25 05:19:20|104084.4|104034.4|104080.8|104030.8|104084.4|104034.4|104080.5|104030.5|11
1727241570000|2024-09-25 05:19:30|104081.4|104031.4|104081.1|104031.1|104081.7|104031.7|104080.8|104030.8|6
1727241580000|2024-09-25 05:19:40|104081.2|104031.2|104081.9|104031.9|104082.2|104032.2|104081.2|104031.2|7
1727241590000|2024-09-25 05:19:50|104082|104032|104080.1|104030.1|104082.2|104032.2|104080.1|104030.1|7
1727241600000|2024-09-25 05:20:00|104080.4|104030.4|104082.1|104032.1|104084|104034|104080.4|104030.4|17
1727241610000|2024-09-25 05:20:10|104082|104032|104082.4|104032.4|104082.4|104032.4|104081.9|104031.9|4
1727241620000|2024-09-25 05:20:20|104082.8|104032.8|104078|104028|104083|104033|104078|104028|12
1727241630000|2024-09-25 05:20:30|104077.7|104027.7|104086.2|104036.2|104086.2|104036.2|104077.7|104027.7|16
1727241640000|2024-09-25 05:20:40|104087.6|104037.6|104089.1|104039.1|104089.3|104039.3|104087.6|104037.6|9
1727241650000|2024-09-25 05:20:50|104089.2|104039.2|104089.1|104039.1|104089.7|104039.7|104089.1|104039.1|5
1727241660000|2024-09-25 05:21:00|104088.5|104038.5|104088.8|104038.8|104089.2|104039.2|104088|104038|22
1727241670000|2024-09-25 05:21:10|104088.7|104038.7|104086.2|104036.2|104089.2|104039.2|104085.9|104035.9|17
1727241680000|2024-09-25 05:21:20|104086.3|104036.3|104082.8|104032.8|104086.3|104036.3|104082.7|104032.7|24
1727241690000|2024-09-25 05:21:30|104082.5|104032.5|104081.8|104031.8|104082.5|104032.5|104081.5|104031.5|8
1727241700000|2024-09-25 05:21:40|104081.5|104031.5|104092.1|104042.1|104092.1|104042.1|104081.5|104031.5|15
1727241710000|2024-09-25 05:21:50|104091.8|104041.8|104096.6|104046.6|104097|104047|104091.8|104041.8|14
1727241720000|2024-09-25 05:22:00|104096.2|104046.2|104092.8|104042.8|104096.2|104046.2|104092|104042|12
1727241730000|2024-09-25 05:22:10|104093.2|104043.2|104096.5|104046.5|104097.2|104047.2|104093.2|104043.2|15
1727241740000|2024-09-25 05:22:20|104096.8|104046.8|104098.6|104048.6|104099.2|104049.2|104096|104046|18
1727241750000|2024-09-25 05:22:30|104098.9|104048.9|104100.5|104050.5|104100.8|104050.8|104096.1|104046.1|15
1727241760000|2024-09-25 05:22:40|104100.6|104050.6|104094.4|104044.4|104101.1|104051.1|104093.5|104043.5|18
1727241770000|2024-09-25 05:22:50|104094.5|104044.5|104094.6|104044.6|104094.9|104044.9|104094.5|104044.5|7
1727241780000|2024-09-25 05:23:00|104094.2|104044.2|104095.5|104045.5|104096|104046|104094.2|104044.2|10
1727241790000|2024-09-25 05:23:10|104095.4|104045.4|104094|104044|104095.4|104045.4|104094|104044|5
1727241800000|2024-09-25 05:23:20|104094.4|104044.4|104096.9|104046.9|104096.9|104046.9|104094|104044|10
1727241810000|2024-09-25 05:23:30|104097|104047|104103.2|104053.2|104103.3|104053.3|104096.2|104046.2|10
1727241820000|2024-09-25 05:23:40|104103.1|104053.1|104102.7|104052.7|104103.3|104053.3|104102.7|104052.7|4
1727241830000|2024-09-25 05:23:50|104102.8|104052.8|104102.8|104052.8|104102.9|104052.9|104102.2|104052.2|8
1727241840000|2024-09-25 05:24:00|104103|104053|104104.9|104054.9|104104.9|104054.9|104103|104053|7
1727241850000|2024-09-25 05:24:10|104105.2|104055.2|104105.4|104055.4|104105.4|104055.4|104104.9|104054.9|5
1727241860000|2024-09-25 05:24:20|104105.5|104055.5|104105.4|104055.4|104105.8|104055.8|104105.1|104055.1|4
1727241870000|2024-09-25 05:24:30|104105.1|104055.1|104104.3|104054.3|104105.1|104055.1|104103.6|104053.6|6
1727241880000|2024-09-25 05:24:40|104104.2|104054.2|104106.4|104056.4|104106.4|104056.4|104104.2|104054.2|7
1727241890000|2024-09-25 05:24:50|104106.8|104056.8|104116.4|104066.4|104117.2|104067.2|104106.7|104056.7|16
1727241900000|2024-09-25 05:25:00|104116.7|104066.7|104116.3|104066.3|104116.7|104066.7|104116.3|104066.3|5
1727241910000|2024-09-25 05:25:10|104116.2|104066.2|104116.8|104066.8|104116.8|104066.8|104115.4|104065.4|8
1727241920000|2024-09-25 05:25:20|104115.4|104065.4|104106.4|104056.4|104115.4|104065.4|104103.9|104053.9|14
1727241930000|2024-09-25 05:25:30|104106|104056|104103.8|104053.8|104106|104056|104103.7|104053.7|12
1727241940000|2024-09-25 05:25:40|104103.4|104053.4|104100.6|104050.6|104103.4|104053.4|104099.8|104049.8|12
1727241950000|2024-09-25 05:25:50|104101|104051|104104.7|104054.7|104104.7|104054.7|104101|104051|8
1727241960000|2024-09-25 05:26:00|104104.8|104054.8|104103.9|104053.9|104104.9|104054.9|104103.9|104053.9|5
1727241970000|2024-09-25 05:26:10|104103|104053|104101.1|104051.1|104103|104053|104100.6|104050.6|11
1727241980000|2024-09-25 05:26:20|104101.3|104051.3|104101.2|104051.2|104101.3|104051.3|104101.2|104051.2|2
1727241990000|2024-09-25 05:26:30|104101|104051|104100.7|104050.7|104101|104051|104100.7|104050.7|4
1727242000000|2024-09-25 05:26:40|104101.2|104051.2|104100.6|104050.6|104101.2|104051.2|104100.6|104050.6|4
1727242010000|2024-09-25 05:26:50|104100.2|104050.2|104099.8|104049.8|104100.2|104050.2|104098.9|104048.9|8
1727242020000|2024-09-25 05:27:00|104100|104050|104101.7|104051.7|104101.7|104051.7|104100|104050|5
1727242030000|2024-09-25 05:27:10|104101.6|104051.6|104101.7|104051.7|104101.9|104051.9|104101.6|104051.6|4
1727242040000|2024-09-25 05:27:20|104101.4|104051.4|104101.5|104051.5|104101.5|104051.5|104101.3|104051.3|4
1727242050000|2024-09-25 05:27:30|104101.9|104051.9|104102.9|104052.9|104102.9|104052.9|104101.9|104051.9|4
1727242060000|2024-09-25 05:27:40|104102.3|104052.3|104107.7|104057.7|104107.7|104057.7|104102.3|104052.3|15
1727242070000|2024-09-25 05:27:50|104107|104057|104119.3|104069.3|104119.3|104069.3|104106.9|104056.9|15
1727242080000|2024-09-25 05:28:00|104118.8|104068.8|104118.6|104068.6|104118.8|104068.8|104118.5|104068.5|6
1727242090000|2024-09-25 05:28:10|104118.7|104068.7|104118|104068|104118.7|104068.7|104118|104068|7
1727242100000|2024-09-25 05:28:20|104118.3|104068.3|104105.8|104055.8|104118.9|104068.9|104103.7|104053.7|13
1727242110000|2024-09-25 05:28:30|104105.4|104055.4|104104.4|104054.4|104105.4|104055.4|104104.2|104054.2|5
1727242120000|2024-09-25 05:28:40|104104.5|104054.5|104104.5|104054.5|104104.5|104054.5|104104|104054|9
1727242130000|2024-09-25 05:28:50|104104.6|104054.6|104104.8|104054.8|104106.1|104056.1|104104.6|104054.6|10
1727242140000|2024-09-25 05:29:00|104104.1|104054.1|104104.4|104054.4|104105.5|104055.5|104104|104054|16
1727242150000|2024-09-25 05:29:10|104105|104055|104105.4|104055.4|104105.4|104055.4|104104.6|104054.6|4
1727242160000|2024-09-25 05:29:20|104104.9|104054.9|104104.7|104054.7|104105.1|104055.1|104103.8|104053.8|6
1727242170000|2024-09-25 05:29:30|104105.1|104055.1|104110.1|104060.1|104110.3|104060.3|104104.6|104054.6|13
1727242180000|2024-09-25 05:29:40|104110.5|104060.5|104117|104067|104122.8|104072.8|104109.9|104059.9|26
1727242190000|2024-09-25 05:29:50|104116.8|104066.8|104117|104067|104117.1|104067.1|104116.3|104066.3|21
1727242200000|2024-09-25 05:30:00|104117.3|104067.3|104116.5|104066.5|104117.3|104067.3|104115.8|104065.8|9
1727242210000|2024-09-25 05:30:10|104116.6|104066.6|104110.8|104060.8|104116.7|104066.7|104109.1|104059.1|18
1727242220000|2024-09-25 05:30:20|104110.2|104060.2|104109.6|104059.6|104110.6|104060.6|104108.9|104058.9|31
1727242230000|2024-09-25 05:30:30|104110.2|104060.2|104109.5|104059.5|104110.3|104060.3|104109.3|104059.3|22
1727242240000|2024-09-25 05:30:40|104110.3|104060.3|104109.8|104059.8|104111.2|104061.2|104109|104059|23
1727242250000|2024-09-25 05:30:50|104109.1|104059.1|104108.5|104058.5|104109.8|104059.8|104108.5|104058.5|11
1727242260000|2024-09-25 05:31:00|104108.9|104058.9|104107.5|104057.5|104108.9|104058.9|104105.8|104055.8|11
1727242270000|2024-09-25 05:31:10|104107.8|104057.8|104108.1|104058.1|104108.2|104058.2|104107.8|104057.8|6
1727242280000|2024-09-25 05:31:20|104107.4|104057.4|104105|104055|104107.4|104057.4|104104.4|104054.4|15
1727242290000|2024-09-25 05:31:30|104105.3|104055.3|104106.2|104056.2|104106.6|104056.6|104105.3|104055.3|8
1727242300000|2024-09-25 05:31:40|104106.5|104056.5|104105.6|104055.6|104106.6|104056.6|104105.6|104055.6|5
1727242310000|2024-09-25 05:31:50|104105.9|104055.9|104106|104056|104106|104056|104105.9|104055.9|2
1727242320000|2024-09-25 05:32:00|104106.4|104056.4|104107.7|104057.7|104108.7|104058.7|104105.6|104055.6|13
1727242330000|2024-09-25 05:32:10|104107.9|104057.9|104105.8|104055.8|104107.9|104057.9|104105.8|104055.8|10
1727242340000|2024-09-25 05:32:20|104105.7|104055.7|104106.1|104056.1|104106.2|104056.2|104105.7|104055.7|5
1727242350000|2024-09-25 05:32:30|104106.4|104056.4|104106.3|104056.3|104107|104057|104105.5|104055.5|10
1727242360000|2024-09-25 05:32:40|104106.1|104056.1|104106.3|104056.3|104108|104058|104105.4|104055.4|11
1727242370000|2024-09-25 05:32:50|104106.5|104056.5|104106.5|104056.5|104106.6|104056.6|104106.5|104056.5|3
1727242380000|2024-09-25 05:33:00|104106.4|104056.4|104105.9|104055.9|104106.8|104056.8|104105.9|104055.9|9
1727242390000|2024-09-25 05:33:10|104106.1|104056.1|104106.1|104056.1|104106.1|104056.1|104106.1|104056.1|1
1727242400000|2024-09-25 05:33:20|104106|104056|104106.3|104056.3|104107.2|104057.2|104106|104056|5
1727242410000|2024-09-25 05:33:30|104106.1|104056.1|104106.5|104056.5|104106.5|104056.5|104106.1|104056.1|4
1727242420000|2024-09-25 05:33:40|104106.6|104056.6|104107|104057|104107|104057|104106.2|104056.2|4
1727242440000|2024-09-25 05:34:00|104106.8|104056.8|104107.6|104057.6|104107.6|104057.6|104106.5|104056.5|9
1727242450000|2024-09-25 05:34:10|104107.4|104057.4|104113.2|104063.2|104114.5|104064.5|104107.4|104057.4|7
1727242460000|2024-09-25 05:34:20|104113.3|104063.3|104113.3|104063.3|104113.3|104063.3|104113.3|104063.3|1
1727242470000|2024-09-25 05:34:30|104113.2|104063.2|104108.4|104058.4|104113.9|104063.9|104108.4|104058.4|19
1727242480000|2024-09-25 05:34:40|104108.2|104058.2|104108.6|104058.6|104109|104059|104108.2|104058.2|4
1727242490000|2024-09-25 05:34:50|104108.7|104058.7|104120.1|104070.1|104123.2|104073.2|104108.7|104058.7|10
1727242500000|2024-09-25 05:35:00|104120.5|104070.5|104123.5|104073.5|104123.5|104073.5|104119.1|104069.1|10
1727242510000|2024-09-25 05:35:10|104123.6|104073.6|104125.2|104075.2|104127.2|104077.2|104123.6|104073.6|12
1727242520000|2024-09-25 05:35:20|104124.9|104074.9|104123.3|104073.3|104124.9|104074.9|104120.1|104070.1|14
1727242530000|2024-09-25 05:35:30|104123.2|104073.2|104121.5|104071.5|104123.2|104073.2|104121.5|104071.5|3
1727242540000|2024-09-25 05:35:40|104121.4|104071.4|104118|104068|104121.4|104071.4|104117.5|104067.5|8
1727242550000|2024-09-25 05:35:50|104117.9|104067.9|104119.7|104069.7|104119.7|104069.7|104116.6|104066.6|13
1727242560000|2024-09-25 05:36:00|104119.4|104069.4|104118.5|104068.5|104120.6|104070.6|104118|104068|15
1727242570000|2024-09-25 05:36:10|104118.9|104068.9|104120.1|104070.1|104120.1|104070.1|104118.9|104068.9|14
1727242580000|2024-09-25 05:36:20|104119.7|104069.7|104111.8|104061.8|104119.7|104069.7|104111.8|104061.8|15
1727242590000|2024-09-25 05:36:30|104112|104062|104110.6|104060.6|104112.8|104062.8|104109.6|104059.6|8
1727242600000|2024-09-25 05:36:40|104110.2|104060.2|104104.7|104054.7|104110.6|104060.6|104104.4|104054.4|17
1727242610000|2024-09-25 05:36:50|104104.6|104054.6|104102.9|104052.9|104104.6|104054.6|104102.9|104052.9|11
1727242620000|2024-09-25 05:37:00|104103|104053|104103.5|104053.5|104103.6|104053.6|104102.9|104052.9|14
1727242630000|2024-09-25 05:37:10|104103.9|104053.9|104101|104051|104103.9|104053.9|104101|104051|18
1727242640000|2024-09-25 05:37:20|104101.1|104051.1|104101.9|104051.9|104102.6|104052.6|104101.1|104051.1|12
1727242650000|2024-09-25 05:37:30|104102.3|104052.3|104102.3|104052.3|104102.9|104052.9|104100.1|104050.1|15
1727242660000|2024-09-25 05:37:40|104101.9|104051.9|104101.6|104051.6|104101.9|104051.9|104100.5|104050.5|12
1727242670000|2024-09-25 05:37:50|104102.2|104052.2|104103.4|104053.4|104103.4|104053.4|104102.2|104052.2|4
1727242680000|2024-09-25 05:38:00|104103.1|104053.1|104103.4|104053.4|104103.4|104053.4|104101.8|104051.8|16
1727242690000|2024-09-25 05:38:10|104104.1|104054.1|104104.7|104054.7|104105.1|104055.1|104104|104054|8
1727242700000|2024-09-25 05:38:20|104104.5|104054.5|104098.9|104048.9|104104.5|104054.5|104098.9|104048.9|13
1727242710000|2024-09-25 05:38:30|104099.4|104049.4|104098.2|104048.2|104099.5|104049.5|104097.2|104047.2|16
1727242720000|2024-09-25 05:38:40|104098.6|104048.6|104098.9|104048.9|104100.5|104050.5|104098.6|104048.6|15
1727242730000|2024-09-25 05:38:50|104099.4|104049.4|104098.8|104048.8|104099.6|104049.6|104098.8|104048.8|8
1727242740000|2024-09-25 05:39:00|104098.9|104048.9|104096.1|104046.1|104098.9|104048.9|104096.1|104046.1|11
1727242750000|2024-09-25 05:39:10|104096.7|104046.7|104100.5|104050.5|104100.5|104050.5|104096.4|104046.4|9
1727242760000|2024-09-25 05:39:20|104100.1|104050.1|104099.9|104049.9|104101|104051|104099.1|104049.1|17
1727242770000|2024-09-25 05:39:30|104099.6|104049.6|104099.9|104049.9|104100.7|104050.7|104098.5|104048.5|14
1727242780000|2024-09-25 05:39:40|104100.2|104050.2|104098.4|104048.4|104100.2|104050.2|104097.9|104047.9|16
1727242790000|2024-09-25 05:39:50|104098.7|104048.7|104097.7|104047.7|104098.7|104048.7|104096.8|104046.8|9
1727242800000|2024-09-25 05:40:00|104097.8|104047.8|104092.6|104042.6|104098.1|104048.1|104092.6|104042.6|13
1727242810000|2024-09-25 05:40:10|104092.3|104042.3|104089|104039|104092.5|104042.5|104089|104039|13
1727242820000|2024-09-25 05:40:20|104089.1|104039.1|104090.6|104040.6|104090.8|104040.8|104089.1|104039.1|14
1727242830000|2024-09-25 05:40:30|104090.8|104040.8|104091.5|104041.5|104091.5|104041.5|104090.5|104040.5|7
1727242840000|2024-09-25 05:40:40|104091.6|104041.6|104091.6|104041.6|104091.6|104041.6|104091.2|104041.2|6
1727242850000|2024-09-25 05:40:50|104091.4|104041.4|104093.7|104043.7|104093.7|104043.7|104091.3|104041.3|16
1727242860000|2024-09-25 05:41:00|104093.6|104043.6|104093.1|104043.1|104093.6|104043.6|104092.7|104042.7|8
1727242870000|2024-09-25 05:41:10|104093.2|104043.2|104093.3|104043.3|104094.1|104044.1|104092.8|104042.8|11
1727242880000|2024-09-25 05:41:20|104093.2|104043.2|104092.4|104042.4|104093.2|104043.2|104091.9|104041.9|12
1727242890000|2024-09-25 05:41:30|104092|104042|104093|104043|104093|104043|104092|104042|7
1727242900000|2024-09-25 05:41:40|104093.4|104043.4|104095.4|104045.4|104095.4|104045.4|104093.4|104043.4|13
1727242910000|2024-09-25 05:41:50|104096.3|104046.3|104097.6|104047.6|104098.2|104048.2|104095.6|104045.6|12
1727242920000|2024-09-25 05:42:00|104097.3|104047.3|104092.3|104042.3|104097.3|104047.3|104090.7|104040.7|25
1727242930000|2024-09-25 05:42:10|104093.2|104043.2|104100.8|104050.8|104102|104052|104093.2|104043.2|27
1727242940000|2024-09-25 05:42:20|104101|104051|104106.5|104056.5|104106.8|104056.8|104101|104051|16
1727242950000|2024-09-25 05:42:30|104106.2|104056.2|104112.1|104062.1|104112.1|104062.1|104105.7|104055.7|16
1727242960000|2024-09-25 05:42:40|104111.7|104061.7|104146.7|104096.7|104156.4|104106.4|104111.6|104061.6|34
1727242970000|2024-09-25 05:42:50|104145.9|104095.9|104149.8|104099.8|104150|104100|104143.2|104093.2|25
1727242980000|2024-09-25 05:43:00|104149.3|104099.3|104155.8|104105.8|104155.8|104105.8|104149|104099|17
1727242990000|2024-09-25 05:43:10|104155.4|104105.4|104155.1|104105.1|104155.5|104105.5|104155|104105|7
1727243000000|2024-09-25 05:43:20|104154.9|104104.9|104152.1|104102.1|104154.9|104104.9|104151.9|104101.9|16
1727243010000|2024-09-25 05:43:30|104152|104102|104151|104101|104152.2|104102.2|104151|104101|9
1727243020000|2024-09-25 05:43:40|104150.9|104100.9|104151.6|104101.6|104152.1|104102.1|104149.9|104099.9|19
1727243030000|2024-09-25 05:43:50|104152.1|104102.1|104152.6|104102.6|104152.6|104102.6|104150.6|104100.6|15
1727243040000|2024-09-25 05:44:00|104153|104103|104154.6|104104.6|104154.6|104104.6|104152.1|104102.1|14
1727243050000|2024-09-25 05:44:10|104154.1|104104.1|104159.1|104109.1|104159.1|104109.1|104154.1|104104.1|13
1727243060000|2024-09-25 05:44:20|104158.9|104108.9|104160.2|104110.2|104160.4|104110.4|104158.8|104108.8|19
1727243070000|2024-09-25 05:44:30|104160.6|104110.6|104156.2|104106.2|104160.9|104110.9|104155.1|104105.1|18
1727243080000|2024-09-25 05:44:40|104156.6|104106.6|104161|104111|104165.2|104115.2|104156.5|104106.5|27
1727243090000|2024-09-25 05:44:50|104160.7|104110.7|104161.5|104111.5|104162.1|104112.1|104160.7|104110.7|8
1727243100000|2024-09-25 05:45:00|104161.6|104111.6|104159.1|104109.1|104161.6|104111.6|104158.8|104108.8|9
1727243110000|2024-09-25 05:45:10|104160|104110|104160.3|104110.3|104161.1|104111.1|104159.2|104109.2|10
1727243120000|2024-09-25 05:45:20|104160|104110|104158.5|104108.5|104160|104110|104158.1|104108.1|6
1727243130000|2024-09-25 05:45:30|104158.8|104108.8|104162.8|104112.8|104162.8|104112.8|104158.8|104108.8|7
1727243140000|2024-09-25 05:45:40|104162.1|104112.1|104159.7|104109.7|104163|104113|104159.6|104109.6|12
1727243150000|2024-09-25 05:45:50|104159.6|104109.6|104161.5|104111.5|104161.5|104111.5|104159.6|104109.6|6
1727243160000|2024-09-25 05:46:00|104161.6|104111.6|104159.8|104109.8|104161.6|104111.6|104159.8|104109.8|6
1727243170000|2024-09-25 05:46:10|104159.5|104109.5|104161.6|104111.6|104161.9|104111.9|104159.4|104109.4|13
1727243180000|2024-09-25 05:46:20|104162.4|104112.4|104163|104113|104163.2|104113.2|104162.4|104112.4|6
1727243190000|2024-09-25 05:46:30|104163.9|104113.9|104171.1|104121.1|104171.2|104121.2|104163.9|104113.9|16
1727243200000|2024-09-25 05:46:40|104170.8|104120.8|104170.5|104120.5|104170.8|104120.8|104170.5|104120.5|2
1727243210000|2024-09-25 05:46:50|104170.4|104120.4|104169.7|104119.7|104170.4|104120.4|104169.7|104119.7|7
1727243220000|2024-09-25 05:47:00|104169.6|104119.6|104169.3|104119.3|104170|104120|104168.9|104118.9|10
1727243230000|2024-09-25 05:47:10|104169.2|104119.2|104172.9|104122.9|104174.1|104124.1|104169.2|104119.2|25
1727243240000|2024-09-25 05:47:20|104172.5|104122.5|104172.5|104122.5|104173.5|104123.5|104172.2|104122.2|11
1727243250000|2024-09-25 05:47:30|104172.7|104122.7|104171.8|104121.8|104173|104123|104171.7|104121.7|21
1727243260000|2024-09-25 05:47:40|104171.7|104121.7|104173.1|104123.1|104173.6|104123.6|104171.6|104121.6|10
1727243270000|2024-09-25 05:47:50|104173.2|104123.2|104183.6|104133.6|104183.6|104133.6|104172.9|104122.9|9
1727243280000|2024-09-25 05:48:00|104183.9|104133.9|104185.9|104135.9|104185.9|104135.9|104182.8|104132.8|18
1727243290000|2024-09-25 05:48:10|104186.5|104136.5|104182.8|104132.8|104186.5|104136.5|104181.6|104131.6|10
1727243300000|2024-09-25 05:48:20|104182.9|104132.9|104178.3|104128.3|104190.7|104140.7|104178.3|104128.3|25
1727243310000|2024-09-25 05:48:30|104177.9|104127.9|104180.8|104130.8|104180.8|104130.8|104177.9|104127.9|6
1727243320000|2024-09-25 05:48:40|104179.5|104129.5|104182.7|104132.7|104183|104133|104179.5|104129.5|14
1727243330000|2024-09-25 05:48:50|104183.1|104133.1|104181.4|104131.4|104183.2|104133.2|104181|104131|11
1727243340000|2024-09-25 05:49:00|104182|104132|104182.8|104132.8|104182.8|104132.8|104182|104132|5
1727243350000|2024-09-25 05:49:10|104183.1|104133.1|104180.5|104130.5|104183.2|104133.2|104180.5|104130.5|12
1727243360000|2024-09-25 05:49:20|104180.7|104130.7|104182|104132|104182|104132|104180.7|104130.7|9
1727243370000|2024-09-25 05:49:30|104181.5|104131.5|104179.5|104129.5|104182.6|104132.6|104178.8|104128.8|14
1727243380000|2024-09-25 05:49:40|104180.4|104130.4|104182.8|104132.8|104182.9|104132.9|104180.4|104130.4|8
1727243390000|2024-09-25 05:49:50|104182.9|104132.9|104183.1|104133.1|104183.1|104133.1|104182.8|104132.8|3
1727243400000|2024-09-25 05:50:00|104183.5|104133.5|104183.4|104133.4|104183.5|104133.5|104183.3|104133.3|3
1727243410000|2024-09-25 05:50:10|104183.5|104133.5|104187.2|104137.2|104188.3|104138.3|104183.4|104133.4|12
1727243420000|2024-09-25 05:50:20|104187.3|104137.3|104187|104137|104187.3|104137.3|104187|104137|6
1727243430000|2024-09-25 05:50:30|104186.6|104136.6|104188|104138|104188|104138|104183.3|104133.3|14
1727243440000|2024-09-25 05:50:40|104187.7|104137.7|104184.5|104134.5|104188|104138|104184.5|104134.5|7
1727243450000|2024-09-25 05:50:50|104184.8|104134.8|104182.6|104132.6|104184.8|104134.8|104181.3|104131.3|17
1727243460000|2024-09-25 05:51:00|104183.3|104133.3|104183.7|104133.7|104183.9|104133.9|104183.2|104133.2|5
1727243470000|2024-09-25 05:51:10|104183.8|104133.8|104183.9|104133.9|104183.9|104133.9|104183.8|104133.8|2
1727243480000|2024-09-25 05:51:20|104183.1|104133.1|104183.9|104133.9|104183.9|104133.9|104183.1|104133.1|2
1727243490000|2024-09-25 05:51:30|104184|104134|104185.6|104135.6|104186.1|104136.1|104184|104134|8
1727243500000|2024-09-25 05:51:40|104185.4|104135.4|104185.6|104135.6|104186.6|104136.6|104185.4|104135.4|11
1727243510000|2024-09-25 05:51:50|104185.7|104135.7|104185.6|104135.6|104185.7|104135.7|104185.3|104135.3|3
1727243520000|2024-09-25 05:52:00|104184.8|104134.8|104184.5|104134.5|104187.4|104137.4|104183.7|104133.7|11
1727243530000|2024-09-25 05:52:10|104184.2|104134.2|104183.3|104133.3|104184.3|104134.3|104180.2|104130.2|10
1727243540000|2024-09-25 05:52:20|104183|104133|104182|104132|104183.3|104133.3|104182|104132|9
1727243550000|2024-09-25 05:52:30|104180.6|104130.6|104182.9|104132.9|104182.9|104132.9|104180.6|104130.6|11
1727243560000|2024-09-25 05:52:40|104182.6|104132.6|104191.3|104141.3|104191.7|104141.7|104181.5|104131.5|15
1727243570000|2024-09-25 05:52:50|104191.4|104141.4|104186.4|104136.4|104191.4|104141.4|104186.4|104136.4|12
1727243580000|2024-09-25 05:53:00|104186.3|104136.3|104183.1|104133.1|104186.3|104136.3|104181.5|104131.5|7
1727243590000|2024-09-25 05:53:10|104183.3|104133.3|104181.7|104131.7|104183.5|104133.5|104181.7|104131.7|10
1727243600000|2024-09-25 05:53:20|104182.4|104132.4|104183.6|104133.6|104183.9|104133.9|104182.4|104132.4|7
1727243610000|2024-09-25 05:53:30|104183.8|104133.8|104183.8|104133.8|104185.3|104135.3|104183.7|104133.7|10
1727243620000|2024-09-25 05:53:40|104183.9|104133.9|104183.5|104133.5|104184.9|104134.9|104183.5|104133.5|8
1727243630000|2024-09-25 05:53:50|104183.2|104133.2|104182.7|104132.7|104183.2|104133.2|104182.6|104132.6|5
1727243640000|2024-09-25 05:54:00|104181.5|104131.5|104170.3|104120.3|104181.5|104131.5|104165.9|104115.9|19
1727243650000|2024-09-25 05:54:10|104170.7|104120.7|104150.4|104100.4|104170.9|104120.9|104141.7|104091.7|10
1727243660000|2024-09-25 05:54:20|104150.3|104100.3|104157.7|104107.7|104157.9|104107.9|104150.3|104100.3|24
1727243670000|2024-09-25 05:54:30|104157.4|104107.4|104153.8|104103.8|104158.5|104108.5|104148.3|104098.3|24
1727243680000|2024-09-25 05:54:40|104152.7|104102.7|104156.1|104106.1|104157.2|104107.2|104152.7|104102.7|18
1727243690000|2024-09-25 05:54:50|104155.7|104105.7|104152.4|104102.4|104156.3|104106.3|104152|104102|28
1727243700000|2024-09-25 05:55:00|104152.9|104102.9|104151.2|104101.2|104152.9|104102.9|104150.9|104100.9|16
1727243710000|2024-09-25 05:55:10|104151.1|104101.1|104149.3|104099.3|104152|104102|104149.3|104099.3|15
1727243720000|2024-09-25 05:55:20|104148|104098|104148.7|104098.7|104151.9|104101.9|104145.2|104095.2|26
1727243730000|2024-09-25 05:55:30|104148.6|104098.6|104150.4|104100.4|104150.8|104100.8|104148.1|104098.1|4
1727243740000|2024-09-25 05:55:40|104150.6|104100.6|104148.7|104098.7|104151|104101|104148.6|104098.6|18
1727243750000|2024-09-25 05:55:50|104148.6|104098.6|104143.5|104093.5|104148.6|104098.6|104143.1|104093.1|18
1727243760000|2024-09-25 05:56:00|104143.4|104093.4|104141.8|104091.8|104143.5|104093.5|104141.8|104091.8|10
1727243770000|2024-09-25 05:56:10|104141.4|104091.4|104148.1|104098.1|104148.1|104098.1|104141.4|104091.4|16
1727243780000|2024-09-25 05:56:20|104147.3|104097.3|104146.8|104096.8|104148.4|104098.4|104146.8|104096.8|10
1727243790000|2024-09-25 05:56:30|104146.6|104096.6|104150.5|104100.5|104150.5|104100.5|104146.6|104096.6|8
1727243800000|2024-09-25 05:56:40|104150.4|104100.4|104147.8|104097.8|104150.7|104100.7|104147.8|104097.8|8
1727243810000|2024-09-25 05:56:50|104151.2|104101.2|104151.1|104101.1|104151.3|104101.3|104148.7|104098.7|9
1727243820000|2024-09-25 05:57:00|104148.9|104098.9|104151.1|104101.1|104151.2|104101.2|104148.9|104098.9|4
1727243830000|2024-09-25 05:57:10|104151.2|104101.2|104147.2|104097.2|104154.9|104104.9|104147.2|104097.2|24
1727243840000|2024-09-25 05:57:20|104147.5|104097.5|104146.4|104096.4|104147.5|104097.5|104146.2|104096.2|4
1727243850000|2024-09-25 05:57:30|104146.2|104096.2|104145.9|104095.9|104146.4|104096.4|104145.9|104095.9|7
1727243860000|2024-09-25 05:57:40|104146.1|104096.1|104147.9|104097.9|104147.9|104097.9|104146.1|104096.1|10
1727243870000|2024-09-25 05:57:50|104148|104098|104147.7|104097.7|104148.4|104098.4|104147.6|104097.6|7
1727243880000|2024-09-25 05:58:00|104147.3|104097.3|104151.3|104101.3|104151.6|104101.6|104146.5|104096.5|15
1727243890000|2024-09-25 05:58:10|104150.9|104100.9|104151.6|104101.6|104151.6|104101.6|104150.5|104100.5|6
1727243900000|2024-09-25 05:58:20|104151.7|104101.7|104150|104100|104151.7|104101.7|104147.7|104097.7|13
1727243910000|2024-09-25 05:58:30|104149.6|104099.6|104149.7|104099.7|104150.4|104100.4|104149.6|104099.6|8
1727243920000|2024-09-25 05:58:40|104149.3|104099.3|104148.5|104098.5|104149.3|104099.3|104148.5|104098.5|7
1727243930000|2024-09-25 05:58:50|104148.4|104098.4|104145.8|104095.8|104148.4|104098.4|104145.8|104095.8|4
1727243940000|2024-09-25 05:59:00|104148.3|104098.3|104170.7|104120.7|104174.2|104124.2|104148.3|104098.3|32
1727243950000|2024-09-25 05:59:10|104170.9|104120.9|104186.6|104136.6|104189.1|104139.1|104170.9|104120.9|27
1727243960000|2024-09-25 05:59:20|104186.4|104136.4|104181.6|104131.6|104186.4|104136.4|104159.5|104109.5|33
1727243970000|2024-09-25 05:59:30|104182|104132|104184.5|104134.5|104184.5|104134.5|104182|104132|9
1727243980000|2024-09-25 05:59:40|104184.4|104134.4|104161.9|104111.9|104184.4|104134.4|104161.9|104111.9|20
1727243990000|2024-09-25 05:59:50|104161.8|104111.8|104154|104104|104171.2|104121.2|104153.5|104103.5|35
1727244000000|2024-09-25 06:00:00|104152.8|104102.8|104173.7|104123.7|104173.7|104123.7|104139.3|104089.3|41
1727244010000|2024-09-25 06:00:10|104174.3|104124.3|104159.4|104109.4|104181.2|104131.2|104159.4|104109.4|41
1727244020000|2024-09-25 06:00:20|104158.5|104108.5|104165.6|104115.6|104165.6|104115.6|104158.2|104108.2|18
1727244030000|2024-09-25 06:00:30|104165.5|104115.5|104163.4|104113.4|104171.1|104121.1|104163.2|104113.2|26
1727244040000|2024-09-25 06:00:40|104163.7|104113.7|104164.9|104114.9|104169.9|104119.9|104163.4|104113.4|28
1727244050000|2024-09-25 06:00:50|104161|104111|104156.6|104106.6|104161|104111|104153.8|104103.8|28
1727244060000|2024-09-25 06:01:00|104156.2|104106.2|104155.7|104105.7|104157.7|104107.7|104154.4|104104.4|24
1727244070000|2024-09-25 06:01:10|104156.1|104106.1|104152.7|104102.7|104156.1|104106.1|104152.6|104102.6|19
1727244080000|2024-09-25 06:01:20|104154.6|104104.6|104153.9|104103.9|104155.8|104105.8|104152.3|104102.3|27
1727244090000|2024-09-25 06:01:30|104154.2|104104.2|104153.1|104103.1|104155.6|104105.6|104149.4|104099.4|21
1727244100000|2024-09-25 06:01:40|104152.9|104102.9|104155.2|104105.2|104155.2|104105.2|104151.8|104101.8|15
1727244110000|2024-09-25 06:01:50|104155.4|104105.4|104151.6|104101.6|104156.1|104106.1|104151.4|104101.4|17
1727244120000|2024-09-25 06:02:00|104151.5|104101.5|104151.1|104101.1|104151.7|104101.7|104151|104101|7
1727244130000|2024-09-25 06:02:10|104151.3|104101.3|104155.9|104105.9|104157|104107|104151.3|104101.3|22
1727244140000|2024-09-25 06:02:20|104156.2|104106.2|104157.5|104107.5|104157.7|104107.7|104156.2|104106.2|11
1727244150000|2024-09-25 06:02:30|104157.4|104107.4|104154.1|104104.1|104157.4|104107.4|104154.1|104104.1|23
1727244160000|2024-09-25 06:02:40|104154.5|104104.5|104153|104103|104154.5|104104.5|104151|104101|21
1727244170000|2024-09-25 06:02:50|104153.2|104103.2|104135|104085|104153.4|104103.4|104134.7|104084.7|19
1727244180000|2024-09-25 06:03:00|104134.2|104084.2|104134.6|104084.6|104134.8|104084.8|104132.2|104082.2|23
1727244190000|2024-09-25 06:03:10|104134.5|104084.5|104144|104094|104144|104094|104134.5|104084.5|16
1727244200000|2024-09-25 06:03:20|104144.4|104094.4|104162.2|104112.2|104163.1|104113.1|104144.4|104094.4|22
1727244210000|2024-09-25 06:03:30|104162.6|104112.6|104164.2|104114.2|104165.4|104115.4|104162.6|104112.6|23
1727244220000|2024-09-25 06:03:40|104165.1|104115.1|104168.8|104118.8|104168.8|104118.8|104164|104114|38
1727244230000|2024-09-25 06:03:50|104168.4|104118.4|104176.3|104126.3|104179.2|104129.2|104168.4|104118.4|26
1727244240000|2024-09-25 06:04:00|104176.6|104126.6|104194.2|104144.2|104198.3|104148.3|104176.6|104126.6|30
1727244250000|2024-09-25 06:04:10|104194.8|104144.8|104195.3|104145.3|104196.3|104146.3|104194.1|104144.1|20
1727244260000|2024-09-25 06:04:20|104195.4|104145.4|104190.5|104140.5|104195.4|104145.4|104189.8|104139.8|18
1727244270000|2024-09-25 06:04:30|104190.1|104140.1|104186.6|104136.6|104190.2|104140.2|104185.5|104135.5|33
1727244280000|2024-09-25 06:04:40|104186.2|104136.2|104192.2|104142.2|104193.3|104143.3|104184.1|104134.1|27
1727244290000|2024-09-25 06:04:50|104192.5|104142.5|104191.5|104141.5|104193|104143|104190.9|104140.9|20
1727244300000|2024-09-25 06:05:00|104191.6|104141.6|104191.7|104141.7|104192.3|104142.3|104190.9|104140.9|32
1727244310000|2024-09-25 06:05:10|104191.6|104141.6|104193|104143|104194.4|104144.4|104191.6|104141.6|22
1727244320000|2024-09-25 06:05:20|104195.5|104145.5|104194.5|104144.5|104197.2|104147.2|104192.2|104142.2|34
1727244330000|2024-09-25 06:05:30|104194.7|104144.7|104191.8|104141.8|104194.7|104144.7|104190.2|104140.2|22
1727244340000|2024-09-25 06:05:40|104191.4|104141.4|104190.5|104140.5|104191.9|104141.9|104189.2|104139.2|34
1727244350000|2024-09-25 06:05:50|104190.9|104140.9|104202.6|104152.6|104202.6|104152.6|104190.1|104140.1|26
1727244360000|2024-09-25 06:06:00|104202.3|104152.3|104221.5|104171.5|104222|104172|104202.3|104152.3|28
1727244370000|2024-09-25 06:06:10|104221.7|104171.7|104224.1|104174.1|104225.4|104175.4|104221.7|104171.7|9
1727244380000|2024-09-25 06:06:20|104224.2|104174.2|104221.7|104171.7|104224.2|104174.2|104221.6|104171.6|8
1727244390000|2024-09-25 06:06:30|104221.4|104171.4|104225.7|104175.7|104230.6|104180.6|104220.2|104170.2|24
1727244400000|2024-09-25 06:06:40|104225.8|104175.8|104233.2|104183.2|104233.2|104183.2|104225.5|104175.5|25
1727244410000|2024-09-25 06:06:50|104232.3|104182.3|104226.5|104176.5|104233.4|104183.4|104226.1|104176.1|37
1727244420000|2024-09-25 06:07:00|104226.8|104176.8|104227.4|104177.4|104230.1|104180.1|104226.7|104176.7|18
1727244430000|2024-09-25 06:07:10|104227.8|104177.8|104228.9|104178.9|104229.6|104179.6|104227.5|104177.5|15
1727244440000|2024-09-25 06:07:20|104229.1|104179.1|104230.6|104180.6|104232.8|104182.8|104228.7|104178.7|9
1727244450000|2024-09-25 06:07:30|104230.5|104180.5|104229.5|104179.5|104231.1|104181.1|104229.3|104179.3|13
1727244460000|2024-09-25 06:07:40|104229.9|104179.9|104230.3|104180.3|104230.4|104180.4|104229.3|104179.3|12
1727244470000|2024-09-25 06:07:50|104229.9|104179.9|104231.4|104181.4|104232.7|104182.7|104229.9|104179.9|9
1727244480000|2024-09-25 06:08:00|104231|104181|104230.4|104180.4|104231.3|104181.3|104230.4|104180.4|4
1727244490000|2024-09-25 06:08:10|104230.7|104180.7|104240.5|104190.5|104240.5|104190.5|104230.7|104180.7|20
1727244500000|2024-09-25 06:08:20|104240.3|104190.3|104239.2|104189.2|104241.4|104191.4|104239.2|104189.2|12
1727244510000|2024-09-25 06:08:30|104239.3|104189.3|104238.2|104188.2|104239.4|104189.4|104238.2|104188.2|7
1727244520000|2024-09-25 06:08:40|104239|104189|104266.7|104216.7|104267.5|104217.5|104239|104189|22
1727244530000|2024-09-25 06:08:50|104266.9|104216.9|104265.2|104215.2|104266.9|104216.9|104265|104215|7
1727244540000|2024-09-25 06:09:00|104265.3|104215.3|104263.6|104213.6|104265.3|104215.3|104263.6|104213.6|6
1727244550000|2024-09-25 06:09:10|104263.7|104213.7|104263.5|104213.5|104264.4|104214.4|104263.2|104213.2|16
1727244560000|2024-09-25 06:09:20|104264|104214|104269.9|104219.9|104269.9|104219.9|104264|104214|11
1727244570000|2024-09-25 06:09:30|104270.3|104220.3|104268.4|104218.4|104270.3|104220.3|104268.4|104218.4|15
1727244580000|2024-09-25 06:09:40|104268.5|104218.5|104236.2|104186.2|104268.5|104218.5|104235.3|104185.3|23
1727244590000|2024-09-25 06:09:50|104236.5|104186.5|104248.9|104198.9|104249.4|104199.4|104236.2|104186.2|17
1727244600000|2024-09-25 06:10:00|104249.3|104199.3|104256.7|104206.7|104257.3|104207.3|104248.9|104198.9|18
1727244610000|2024-09-25 06:10:10|104257.4|104207.4|104255.2|104205.2|104259.3|104209.3|104255.1|104205.1|13
1727244620000|2024-09-25 06:10:20|104255.6|104205.6|104260.3|104210.3|104260.3|104210.3|104255.6|104205.6|12
1727244630000|2024-09-25 06:10:30|104260.5|104210.5|104254.6|104204.6|104260.8|104210.8|104254.4|104204.4|9
1727244640000|2024-09-25 06:10:40|104254.2|104204.2|104251.7|104201.7|104254.2|104204.2|104251.6|104201.6|12
1727244650000|2024-09-25 06:10:50|104251.2|104201.2|104244.3|104194.3|104251.2|104201.2|104243.6|104193.6|17
1727244660000|2024-09-25 06:11:00|104244|104194|104240.7|104190.7|104244.3|104194.3|104239.3|104189.3|20
1727244670000|2024-09-25 06:11:10|104242.1|104192.1|104241.8|104191.8|104242.6|104192.6|104239.5|104189.5|17
1727244680000|2024-09-25 06:11:20|104241.2|104191.2|104251|104201|104251|104201|104239.3|104189.3|21
1727244690000|2024-09-25 06:11:30|104250.8|104200.8|104244.2|104194.2|104251|104201|104243.9|104193.9|19
1727244700000|2024-09-25 06:11:40|104244.6|104194.6|104245.3|104195.3|104245.6|104195.6|104243.2|104193.2|17
1727244710000|2024-09-25 06:11:50|104245|104195|104248.7|104198.7|104249.5|104199.5|104245|104195|23
1727244720000|2024-09-25 06:12:00|104248.3|104198.3|104246.9|104196.9|104248.3|104198.3|104243.3|104193.3|19
1727244730000|2024-09-25 06:12:10|104246.5|104196.5|104253|104203|104253|104203|104246.5|104196.5|12
1727244740000|2024-09-25 06:12:20|104253.4|104203.4|104253.7|104203.7|104253.9|104203.9|104253.4|104203.4|8
1727244750000|2024-09-25 06:12:30|104253.8|104203.8|104252.7|104202.7|104253.8|104203.8|104252.5|104202.5|7
1727244760000|2024-09-25 06:12:40|104252.8|104202.8|104256|104206|104256|104206|104252.4|104202.4|14
1727244770000|2024-09-25 06:12:50|104256.1|104206.1|104276.2|104226.2|104278.8|104228.8|104256.1|104206.1|23
1727244780000|2024-09-25 06:13:00|104276.1|104226.1|104279.1|104229.1|104282|104232|104273.5|104223.5|25
1727244790000|2024-09-25 06:13:10|104278.4|104228.4|104289.5|104239.5|104293.7|104243.7|104276.3|104226.3|29
1727244800000|2024-09-25 06:13:20|104289.1|104239.1|104281.2|104231.2|104290.6|104240.6|104281.2|104231.2|18
1727244810000|2024-09-25 06:13:30|104281.8|104231.8|104285.2|104235.2|104286.6|104236.6|104281.2|104231.2|23
1727244820000|2024-09-25 06:13:40|104285.3|104235.3|104270.5|104220.5|104285.9|104235.9|104266.5|104216.5|19
1727244830000|2024-09-25 06:13:50|104270.4|104220.4|104266.6|104216.6|104270.4|104220.4|104266.6|104216.6|14
1727244840000|2024-09-25 06:14:00|104267|104217|104267|104217|104267.6|104217.6|104266.5|104216.5|5
1727244850000|2024-09-25 06:14:10|104267.5|104217.5|104273.5|104223.5|104273.9|104223.9|104267.5|104217.5|17
1727244860000|2024-09-25 06:14:20|104273.8|104223.8|104267.1|104217.1|104274.2|104224.2|104266.9|104216.9|21
1727244870000|2024-09-25 06:14:30|104267.5|104217.5|104273.1|104223.1|104273.5|104223.5|104267.5|104217.5|29
1727244880000|2024-09-25 06:14:40|104272.6|104222.6|104270.5|104220.5|104275.5|104225.5|104270.5|104220.5|21
1727244890000|2024-09-25 06:14:50|104269.8|104219.8|104274.9|104224.9|104275.3|104225.3|104269.2|104219.2|21
1727244900000|2024-09-25 06:15:00|104275.3|104225.3|104273.6|104223.6|104275.3|104225.3|104271.7|104221.7|18
1727244910000|2024-09-25 06:15:10|104273.4|104223.4|104273.6|104223.6|104273.9|104223.9|104271.7|104221.7|11
1727244920000|2024-09-25 06:15:20|104274|104224|104277.9|104227.9|104279.6|104229.6|104274|104224|16
1727244930000|2024-09-25 06:15:30|104278.1|104228.1|104281.9|104231.9|104281.9|104231.9|104278.1|104228.1|12
1727244940000|2024-09-25 06:15:40|104282|104232|104283.4|104233.4|104283.6|104233.6|104282|104232|10
1727244950000|2024-09-25 06:15:50|104283.2|104233.2|104287.8|104237.8|104288.7|104238.7|104283.2|104233.2|10
1727244960000|2024-09-25 06:16:00|104287.9|104237.9|104292.6|104242.6|104293.2|104243.2|104287.8|104237.8|28
1727244970000|2024-09-25 06:16:10|104293.2|104243.2|104321.1|104271.1|104327.1|104277.1|104293.2|104243.2|35
1727244980000|2024-09-25 06:16:20|104320.9|104270.9|104321.2|104271.2|104321.2|104271.2|104319.4|104269.4|11
1727244990000|2024-09-25 06:16:30|104321.3|104271.3|104320.5|104270.5|104321.3|104271.3|104319.1|104269.1|18
1727245000000|2024-09-25 06:16:40|104317.7|104267.7|104314.5|104264.5|104320.8|104270.8|104314|104264|21
1727245010000|2024-09-25 06:16:50|104314.1|104264.1|104303.2|104253.2|104314.1|104264.1|104302.8|104252.8|15
1727245020000|2024-09-25 06:17:00|104303.1|104253.1|104300.1|104250.1|104303.3|104253.3|104300|104250|6
1727245030000|2024-09-25 06:17:10|104300|104250|104292.8|104242.8|104300|104250|104292|104242|19
1727245040000|2024-09-25 06:17:20|104300|104250|104301.8|104251.8|104301.8|104251.8|104299.6|104249.6|9
1727245050000|2024-09-25 06:17:30|104302.1|104252.1|104303.8|104253.8|104305.2|104255.2|104302.1|104252.1|18
1727245060000|2024-09-25 06:17:40|104303.4|104253.4|104303.6|104253.6|104304.7|104254.7|104303.1|104253.1|11
1727245070000|2024-09-25 06:17:50|104303.8|104253.8|104305.7|104255.7|104306.2|104256.2|104298|104248|15
1727245080000|2024-09-25 06:18:00|104306|104256|104310.5|104260.5|104310.6|104260.6|104305.9|104255.9|21
1727245090000|2024-09-25 06:18:10|104310.9|104260.9|104322.7|104272.7|104323.8|104273.8|104310.9|104260.9|28
1727245100000|2024-09-25 06:18:20|104322.4|104272.4|104321.9|104271.9|104322.4|104272.4|104321.4|104271.4|11
1727245110000|2024-09-25 06:18:30|104322|104272|104321.8|104271.8|104322|104272|104321.2|104271.2|13
1727245120000|2024-09-25 06:18:40|104321.9|104271.9|104321.9|104271.9|104322.7|104272.7|104320.7|104270.7|17
1727245130000|2024-09-25 06:18:50|104321.4|104271.4|104299.4|104249.4|104321.4|104271.4|104298.5|104248.5|33
1727245140000|2024-09-25 06:19:00|104299.1|104249.1|104294.3|104244.3|104300.1|104250.1|104294.3|104244.3|18
1727245150000|2024-09-25 06:19:10|104294.4|104244.4|104302.5|104252.5|104302.5|104252.5|104294.4|104244.4|23
1727245160000|2024-09-25 06:19:20|104301.9|104251.9|104308|104258|104308.4|104258.4|104295.2|104245.2|25
1727245170000|2024-09-25 06:19:30|104307.6|104257.6|104306.4|104256.4|104307.7|104257.7|104305.7|104255.7|7
1727245180000|2024-09-25 06:19:40|104306.1|104256.1|104319|104269|104321.1|104271.1|104305.9|104255.9|21
1727245190000|2024-09-25 06:19:50|104318.3|104268.3|104301.1|104251.1|104318.3|104268.3|104300.3|104250.3|13
1727245200000|2024-09-25 06:20:00|104301.2|104251.2|104304.3|104254.3|104304.3|104254.3|104301.2|104251.2|12
1727245210000|2024-09-25 06:20:10|104304.7|104254.7|104311.9|104261.9|104311.9|104261.9|104304.2|104254.2|13
1727245220000|2024-09-25 06:20:20|104312.2|104262.2|104315.1|104265.1|104315.7|104265.7|104312.2|104262.2|14
1727245230000|2024-09-25 06:20:30|104315|104265|104318.9|104268.9|104321|104271|104315|104265|19
1727245240000|2024-09-25 06:20:40|104318.6|104268.6|104321|104271|104321|104271|104318.2|104268.2|14
1727245250000|2024-09-25 06:20:50|104308.7|104283.7|104309|104284|104309|104284|104308.5|104283.5|8
1727245260000|2024-09-25 06:21:00|104309.1|104284.1|104305.3|104280.3|104309.2|104284.2|104304.1|104279.1|24
1727245270000|2024-09-25 06:21:10|104305.4|104280.4|104309.7|104284.7|104309.7|104284.7|104305.4|104280.4|13
1727245280000|2024-09-25 06:21:20|104309.9|104284.9|104310.3|104285.3|104310.4|104285.4|104309.9|104284.9|6
1727245290000|2024-09-25 06:21:30|104310|104285|104308.5|104283.5|104310|104285|104307.2|104282.2|10
1727245300000|2024-09-25 06:21:40|104308.2|104283.2|104310|104285|104310.6|104285.6|104308.2|104283.2|13
1727245310000|2024-09-25 06:21:50|104310.1|104285.1|104307.4|104282.4|104311.2|104286.2|104307.4|104282.4|13
1727245320000|2024-09-25 06:22:00|104307|104282|104302.6|104277.6|104307.2|104282.2|104302.6|104277.6|12
1727245330000|2024-09-25 06:22:10|104303|104278|104302.6|104277.6|104303.1|104278.1|104302.6|104277.6|8
1727245340000|2024-09-25 06:22:20|104298.5|104273.5|104296.2|104271.2|104298.5|104273.5|104294.2|104269.2|17
1727245350000|2024-09-25 06:22:30|104296.3|104271.3|104295.5|104270.5|104296.3|104271.3|104293.6|104268.6|13
1727245360000|2024-09-25 06:22:40|104295.9|104270.9|104301.4|104276.4|104301.4|104276.4|104295.8|104270.8|8
1727245370000|2024-09-25 06:22:50|104301.2|104276.2|104302|104277|104302.4|104277.4|104301.2|104276.2|7
1727245380000|2024-09-25 06:23:00|104301.7|104276.7|104304.1|104279.1|104304.5|104279.5|104301.7|104276.7|13
1727245390000|2024-09-25 06:23:10|104304.4|104279.4|104306.2|104256.2|104315.6|104280.2|104302.6|104256.1|27
1727245400000|2024-09-25 06:23:20|104308|104258|104305.9|104255.9|104308|104258|104305.9|104255.9|11
1727245410000|2024-09-25 06:23:30|104308.4|104258.4|104312.6|104262.6|104313.4|104263.4|104302|104252|20
1727245420000|2024-09-25 06:23:40|104312.7|104262.7|104308.3|104258.3|104319.3|104269.3|104307.9|104257.9|22
1727245430000|2024-09-25 06:23:50|104312.8|104262.8|104311.3|104261.3|104312.8|104262.8|104310|104260|13
1727245440000|2024-09-25 06:24:00|104311.6|104261.6|104313.3|104263.3|104313.3|104263.3|104311.6|104261.6|7
1727245450000|2024-09-25 06:24:10|104313|104263|104308.9|104258.9|104314|104264|104308.6|104258.6|20
1727245460000|2024-09-25 06:24:20|104308.6|104258.6|104297.7|104272.7|104310.5|104272.9|104297.7|104258.2|14
1727245470000|2024-09-25 06:24:30|104297.9|104272.9|104296.9|104271.9|104298.1|104273.1|104296.9|104271.9|5
1727245480000|2024-09-25 06:24:40|104297.3|104272.3|104313|104263|104313|104275.6|104297.3|104262.4|19
1727245490000|2024-09-25 06:24:50|104313.1|104263.1|104336.5|104286.5|104340.7|104290.7|104312.8|104262.8|26
1727245500000|2024-09-25 06:25:00|104337|104287|104336.8|104286.8|104337|104287|104332.9|104282.9|20
1727245510000|2024-09-25 06:25:10|104336.7|104286.7|104337.8|104287.8|104338.6|104288.6|104335.4|104285.4|13
1727245520000|2024-09-25 06:25:20|104337.5|104287.5|104337.9|104287.9|104338.1|104288.1|104337.3|104287.3|14
1727245530000|2024-09-25 06:25:30|104338.4|104288.4|104351.1|104301.1|104351.1|104301.1|104338.4|104288.4|16
1727245540000|2024-09-25 06:25:40|104351|104301|104351|104301|104351|104301|104350.6|104300.6|9
1727245550000|2024-09-25 06:25:50|104351.1|104301.1|104335.1|104310.1|104351.5|104310.1|104335.1|104297.6|10
1727245560000|2024-09-25 06:26:00|104335.4|104310.4|104337.7|104312.7|104337.7|104312.7|104334.9|104309.9|11
1727245570000|2024-09-25 06:26:10|104337.8|104312.8|104337.8|104312.8|104337.8|104312.8|104336|104311|10
1727245580000|2024-09-25 06:26:20|104338.1|104313.1|104356|104306|104356|104319|104337.6|104306|15
1727245590000|2024-09-25 06:26:30|104355.6|104305.6|104355.9|104305.9|104356.2|104306.2|104355.1|104305.1|10
1727245600000|2024-09-25 06:26:40|104355.7|104305.7|104353.5|104303.5|104355.8|104305.8|104353.5|104303.5|14
1727245610000|2024-09-25 06:26:50|104353.6|104303.6|104355.8|104305.8|104356.1|104306.1|104350.1|104300.1|16
1727245620000|2024-09-25 06:27:00|104356.4|104306.4|104358.8|104308.8|104359.1|104309.1|104356.4|104306.4|17
1727245630000|2024-09-25 06:27:10|104361.1|104311.1|104374.6|104324.6|104375.8|104325.8|104360.4|104310.4|28
1727245640000|2024-09-25 06:27:20|104374.3|104324.3|104383.1|104333.1|104392.6|104342.6|104373.9|104323.9|26
1727245650000|2024-09-25 06:27:30|104379.3|104329.3|104370.7|104320.7|104379.3|104329.3|104370.7|104320.7|19
1727245660000|2024-09-25 06:27:40|104370.4|104320.4|104370.7|104320.7|104372.1|104322.1|104369.6|104319.6|16
1727245670000|2024-09-25 06:27:50|104370.5|104320.5|104380|104330|104380.3|104330.3|104370.5|104320.5|19
1727245680000|2024-09-25 06:28:00|104379.4|104329.4|104371.6|104321.6|104379.4|104329.4|104371.6|104321.6|26
1727245690000|2024-09-25 06:28:10|104371.7|104321.7|104367.8|104317.8|104371.9|104321.9|104367.3|104317.3|16
1727245700000|2024-09-25 06:28:20|104366.9|104316.9|104359.8|104309.8|104366.9|104316.9|104357.2|104307.2|22
1727245710000|2024-09-25 06:28:30|104359.6|104309.6|104360.5|104310.5|104360.8|104310.8|104358.2|104308.2|17
1727245720000|2024-09-25 06:28:40|104360.7|104310.7|104359.5|104309.5|104361.1|104311.1|104359.4|104309.4|10
1727245730000|2024-09-25 06:28:50|104359.1|104309.1|104355.4|104305.4|104359.1|104309.1|104354.6|104304.6|18
1727245740000|2024-09-25 06:29:00|104355.3|104305.3|104353.1|104303.1|104355.3|104305.3|104353.1|104303.1|11
1727245750000|2024-09-25 06:29:10|104353.3|104303.3|104353.4|104303.4|104353.5|104303.5|104352.9|104302.9|7
1727245760000|2024-09-25 06:29:20|104340.8|104315.8|104331.9|104306.9|104341.4|104316.4|104331.8|104306.8|23
1727245770000|2024-09-25 06:29:30|104332.3|104307.3|104333.4|104308.4|104333.7|104308.7|104332|104307|18
1727245780000|2024-09-25 06:29:40|104329.3|104304.3|104330.4|104305.4|104331.6|104306.6|104329.3|104304.3|12
1727245790000|2024-09-25 06:29:50|104330.3|104305.3|104305|104280|104330.3|104305.3|104304.3|104279.3|38
1727245800000|2024-09-25 06:30:00|104304.6|104279.6|104299.4|104274.4|104304.6|104279.6|104299.4|104274.4|38
1727245810000|2024-09-25 06:30:10|104298.9|104273.9|104284.2|104259.2|104299.3|104274.3|104284.2|104259.2|25
1727245820000|2024-09-25 06:30:20|104283.6|104258.6|104290.8|104265.8|104293.3|104268.3|104281.6|104256.6|38
1727245830000|2024-09-25 06:30:30|104290.9|104265.9|104295.6|104270.6|104297.5|104272.5|104290.9|104265.9|23
1727245840000|2024-09-25 06:30:40|104295.1|104270.1|104290.6|104265.6|104295.1|104270.1|104288.6|104263.6|23
1727245850000|2024-09-25 06:30:50|104290.5|104265.5|104281.8|104256.8|104290.5|104265.5|104277.5|104252.5|30
1727245860000|2024-09-25 06:31:00|104280.3|104255.3|104281.7|104256.7|104282.7|104257.7|104280.3|104255.3|20
1727245870000|2024-09-25 06:31:10|104282.4|104257.4|104293|104268|104293.2|104268.2|104282.4|104257.4|22
1727245880000|2024-09-25 06:31:20|104292.8|104267.8|104294.8|104269.8|104294.8|104269.8|104290.1|104265.1|24
1727245890000|2024-09-25 06:31:30|104295.1|104270.1|104293.2|104268.2|104296.8|104271.8|104293.2|104268.2|21
1727245900000|2024-09-25 06:31:40|104293|104268|104294.9|104269.9|104294.9|104269.9|104290.9|104265.9|16
1727245910000|2024-09-25 06:31:50|104294.7|104269.7|104292.8|104267.8|104294.8|104269.8|104292.3|104267.3|19
1727245920000|2024-09-25 06:32:00|104292.9|104267.9|104293.9|104268.9|104294.7|104269.7|104291.5|104266.5|17
1727245930000|2024-09-25 06:32:10|104294.1|104269.1|104313.2|104288.2|104313.2|104288.2|104294|104269|24
1727245940000|2024-09-25 06:32:20|104313.4|104288.4|104324.2|104274.2|104324.4|104288.6|104311.8|104274.2|15
1727245950000|2024-09-25 06:32:30|104323.9|104273.9|104324.8|104274.8|104325.2|104275.2|104323.2|104273.2|14
1727245960000|2024-09-25 06:32:40|104324.9|104274.9|104324.3|104274.3|104325.4|104275.4|104324.2|104274.2|15
1727245970000|2024-09-25 06:32:50|104324.4|104274.4|104324.3|104274.3|104324.4|104274.4|104324.2|104274.2|3
1727245980000|2024-09-25 06:33:00|104325.3|104275.3|104323.7|104273.7|104328.5|104278.5|104322.6|104272.6|29
1727245990000|2024-09-25 06:33:10|104323.3|104273.3|104325.2|104275.2|104327.2|104277.2|104323.3|104273.3|20
1727246000000|2024-09-25 06:33:20|104325|104275|104326|104276|104326|104276|104325|104275|10
1727246010000|2024-09-25 06:33:30|104326.1|104276.1|104325.9|104275.9|104326.1|104276.1|104324.9|104274.9|12
1727246020000|2024-09-25 06:33:40|104326|104276|104324.2|104274.2|104327.2|104277.2|104324.2|104274.2|15
1727246030000|2024-09-25 06:33:50|104324.5|104274.5|104325|104275|104325.1|104275.1|104324.3|104274.3|9
1727246040000|2024-09-25 06:34:00|104325.2|104275.2|104325.5|104275.5|104325.7|104275.7|104324.6|104274.6|16
1727246050000|2024-09-25 06:34:10|104325.1|104275.1|104325|104275|104325.2|104275.2|104324.9|104274.9|7
1727246060000|2024-09-25 06:34:20|104325.1|104275.1|104326.5|104276.5|104326.5|104276.5|104324.8|104274.8|11
1727246070000|2024-09-25 06:34:30|104326.4|104276.4|104330.3|104280.3|104331.1|104281.1|104326.4|104276.4|14
1727246080000|2024-09-25 06:34:40|104330.6|104280.6|104331|104306|104334.1|104307.7|104329.7|104280.2|24
1727246090000|2024-09-25 06:34:50|104330.9|104305.9|104334.2|104309.2|104335.2|104310.2|104330.8|104305.8|15
1727246100000|2024-09-25 06:35:00|104334.5|104309.5|104340.6|104315.6|104340.6|104315.6|104332.6|104307.6|17
1727246110000|2024-09-25 06:35:10|104341|104316|104338.6|104313.6|104342.4|104317.4|104338|104313|21
1727246120000|2024-09-25 06:35:20|104338.8|104313.8|104336.4|104311.4|104339|104314|104336.4|104311.4|14
1727246130000|2024-09-25 06:35:30|104337|104312|104337.5|104312.5|104337.7|104312.7|104335.7|104310.7|18
1727246140000|2024-09-25 06:35:40|104335.8|104310.8|104325.7|104275.7|104335.8|104310.8|104318.7|104275.2|28
1727246150000|2024-09-25 06:35:50|104326.7|104276.7|104326.2|104276.2|104326.7|104276.7|104324.6|104274.6|14
1727246160000|2024-09-25 06:36:00|104326.4|104276.4|104326|104276|104327.1|104277.1|104325.7|104275.7|12
1727246170000|2024-09-25 06:36:10|104325.8|104275.8|104324.9|104274.9|104325.8|104275.8|104324.7|104274.7|11
1727246180000|2024-09-25 06:36:20|104325|104275|104328|104278|104329.6|104279.6|104324.6|104274.6|12
1727246190000|2024-09-25 06:36:30|104327.7|104277.7|104325.8|104275.8|104328.1|104278.1|104324.9|104274.9|14
1727246200000|2024-09-25 06:36:40|104325.7|104275.7|104329.2|104279.2|104329.4|104279.4|104324.4|104274.4|23
1727246210000|2024-09-25 06:36:50|104329.1|104279.1|104326.1|104276.1|104329.1|104279.1|104326.1|104276.1|17
1727246220000|2024-09-25 06:37:00|104326.2|104276.2|104324.8|104274.8|104326.2|104276.2|104324.4|104274.4|17
1727246230000|2024-09-25 06:37:10|104324.5|104274.5|104323.9|104273.9|104324.5|104274.5|104323.2|104273.2|19
1727246240000|2024-09-25 06:37:20|104324.3|104274.3|104330.8|104280.8|104330.8|104280.8|104323.8|104273.8|13
1727246250000|2024-09-25 06:37:30|104331|104281|104330.7|104280.7|104332.2|104282.2|104330.4|104280.4|16
1727246260000|2024-09-25 06:37:40|104330.3|104280.3|104330.1|104280.1|104330.3|104280.3|104330.1|104280.1|4
1727246270000|2024-09-25 06:37:50|104330|104280|104326.5|104276.5|104330|104280|104326.1|104276.1|11
1727246280000|2024-09-25 06:38:00|104327.9|104277.9|104342.3|104292.3|104345.8|104295.8|104327.9|104277.9|16
1727246290000|2024-09-25 06:38:10|104342.1|104292.1|104342.4|104292.4|104342.4|104292.4|104340.7|104290.7|13
1727246300000|2024-09-25 06:38:20|104342.1|104292.1|104335.6|104285.6|104344.8|104294.8|104335.6|104285.6|18
1727246310000|2024-09-25 06:38:30|104335.7|104285.7|104334.3|104284.3|104335.7|104285.7|104334.3|104284.3|13
1727246320000|2024-09-25 06:38:40|104333.9|104283.9|104325.5|104275.5|104333.9|104283.9|104325.3|104275.3|16
1727246330000|2024-09-25 06:38:50|104325.2|104275.2|104324.2|104274.2|104325.2|104275.2|104323.3|104273.3|13
1727246340000|2024-09-25 06:39:00|104323.8|104273.8|104323.2|104273.2|104324.1|104274.1|104323.2|104273.2|6
1727246350000|2024-09-25 06:39:10|104322|104272|104322.9|104272.9|104326.5|104276.5|104317.9|104267.9|29
1727246360000|2024-09-25 06:39:20|104322.7|104272.7|104313.1|104263.1|104322.7|104278.7|104297.3|104259.6|24
1727246370000|2024-09-25 06:39:30|104313.4|104263.4|104314.8|104264.8|104315.6|104265.6|104313.4|104263.4|13
1727246380000|2024-09-25 06:39:40|104314.9|104264.9|104314.1|104264.1|104315.4|104265.4|104313.3|104263.3|14
1727246390000|2024-09-25 06:39:50|104313.9|104263.9|104306|104256|104314|104264|104305.8|104255.8|22
1727246400000|2024-09-25 06:40:00|104305.9|104255.9|104309.1|104259.1|104309.4|104259.4|104302.6|104252.6|32
1727246410000|2024-09-25 06:40:10|104309|104259|104302.8|104252.8|104309|104259|104302.8|104252.8|13
1727246420000|2024-09-25 06:40:20|104302.9|104252.9|104304.7|104254.7|104304.7|104254.7|104299.3|104249.3|20
1727246430000|2024-09-25 06:40:30|104304.8|104254.8|104267.5|104242.5|104306|104256|104267.5|104242.5|20
1727246440000|2024-09-25 06:40:40|104267.1|104242.1|104265.2|104240.2|104267.1|104242.1|104264.8|104239.8|18
1727246450000|2024-09-25 06:40:50|104264.4|104239.4|104260.5|104235.5|104264.4|104239.4|104260.5|104235.5|14
1727246460000|2024-09-25 06:41:00|104260.2|104235.2|104257.4|104232.4|104260.2|104235.2|104255.5|104230.5|18
1727246470000|2024-09-25 06:41:10|104257.2|104232.2|104254.6|104229.6|104257.3|104232.3|104254.6|104229.6|17
1727246480000|2024-09-25 06:41:20|104254.4|104229.4|104250.9|104225.9|104254.7|104229.7|104246.9|104221.9|25
1727246490000|2024-09-25 06:41:30|104250.8|104225.8|104247.5|104222.5|104253|104228|104247.5|104222.5|17
1727246500000|2024-09-25 06:41:40|104246.1|104221.1|104241|104216|104246.1|104221.1|104239.5|104214.5|27
1727246510000|2024-09-25 06:41:50|104240|104215|104227.8|104202.8|104240|104215|104227.5|104202.5|22
1727246520000|2024-09-25 06:42:00|104227.6|104202.6|104227.7|104202.7|104227.9|104202.9|104226.2|104201.2|22
1727246530000|2024-09-25 06:42:10|104228.2|104203.2|104227.1|104202.1|104228.8|104203.8|104224.3|104199.3|24
1727246540000|2024-09-25 06:42:20|104227.6|104202.6|104237.5|104212.5|104237.5|104212.5|104227.6|104202.6|11
1727246550000|2024-09-25 06:42:30|104238|104213|104231.6|104206.6|104240.9|104215.9|104231.6|104206.6|27
1727246560000|2024-09-25 06:42:40|104230.7|104205.7|104226.9|104201.9|104230.7|104205.7|104226.2|104201.2|29
1727246570000|2024-09-25 06:42:50|104226.1|104201.1|104228.1|104203.1|104228.8|104203.8|104224.8|104199.8|19
1727246580000|2024-09-25 06:43:00|104228.6|104203.6|104233.4|104208.4|104241|104216|104228.6|104203.6|32
1727246590000|2024-09-25 06:43:10|104233|104208|104231.8|104206.8|104233.9|104208.9|104227.2|104202.2|31
1727246600000|2024-09-25 06:43:20|104232.2|104207.2|104234.6|104209.6|104235|104210|104230|104205|35
1727246610000|2024-09-25 06:43:30|104234.7|104209.7|104234.1|104209.1|104234.7|104209.7|104234|104209|9
1727246620000|2024-09-25 06:43:40|104234|104209|104233.4|104208.4|104235.3|104210.3|104231|104206|17
1727246630000|2024-09-25 06:43:50|104233.5|104208.5|104231.3|104206.3|104233.6|104208.6|104230.4|104205.4|21
1727246640000|2024-09-25 06:44:00|104231.2|104206.2|104253.5|104228.5|104254.3|104229.3|104231.1|104206.1|35
1727246650000|2024-09-25 06:44:10|104253.2|104228.2|104247.1|104222.1|104253.2|104228.2|104247.1|104222.1|30
1727246660000|2024-09-25 06:44:20|104247.8|104222.8|104249.3|104224.3|104250.4|104225.4|104247.7|104222.7|33
1727246670000|2024-09-25 06:44:30|104249.5|104224.5|104250.5|104225.5|104251.4|104226.4|104247|104222|28
1727246680000|2024-09-25 06:44:40|104250.4|104225.4|104244.3|104219.3|104252.4|104227.4|104244.3|104219.3|42
1727246690000|2024-09-25 06:44:50|104244.5|104219.5|104245.8|104220.8|104248.2|104223.2|104244.5|104219.5|26
1727246700000|2024-09-25 06:45:00|104247|104222|104246.9|104221.9|104248.5|104223.5|104246.6|104221.6|19
1727246710000|2024-09-25 06:45:10|104247.1|104222.1|104236.6|104211.6|104247.1|104222.1|104236.6|104211.6|34
1727246720000|2024-09-25 06:45:20|104236.9|104211.9|104230.1|104205.1|104238.3|104213.3|104229.6|104204.6|27
1727246730000|2024-09-25 06:45:30|104230.4|104205.4|104226.5|104201.5|104230.7|104205.7|104225.7|104200.7|30
1727246740000|2024-09-25 06:45:40|104226|104201|104228.1|104203.1|104228.1|104203.1|104225.8|104200.8|23
1727246750000|2024-09-25 06:45:50|104227.9|104202.9|104230.5|104205.5|104231.1|104206.1|104227.5|104202.5|14
1727246760000|2024-09-25 06:46:00|104230.1|104205.1|104232|104207|104232.5|104207.5|104230.1|104205.1|13
1727246770000|2024-09-25 06:46:10|104232.1|104207.1|104232.2|104207.2|104233.1|104208.1|104230.8|104205.8|15
1727246780000|2024-09-25 06:46:20|104232.8|104207.8|104240.4|104215.4|104240.5|104215.5|104232.8|104207.8|20
1727246790000|2024-09-25 06:46:30|104240.7|104215.7|104239.9|104214.9|104240.7|104215.7|104239.4|104214.4|10
1727246800000|2024-09-25 06:46:40|104240.1|104215.1|104236.7|104211.7|104240.1|104215.1|104234.7|104209.7|18
1727246810000|2024-09-25 06:46:50|104236.5|104211.5|104237.4|104212.4|104237.4|104212.4|104236.5|104211.5|7
1727246820000|2024-09-25 06:47:00|104237.5|104212.5|104237.8|104212.8|104237.8|104212.8|104226.6|104201.6|20
1727246830000|2024-09-25 06:47:10|104241.9|104216.9|104245|104220|104245.1|104220.1|104241.1|104216.1|23
1727246840000|2024-09-25 06:47:20|104245.3|104220.3|104242.3|104217.3|104245.3|104220.3|104240.5|104215.5|13
1727246850000|2024-09-25 06:47:30|104242|104217|104243.5|104218.5|104243.5|104218.5|104241.4|104216.4|12
1727246860000|2024-09-25 06:47:40|104243.6|104218.6|104243.9|104218.9|104243.9|104218.9|104243.6|104218.6|5
1727246870000|2024-09-25 06:47:50|104244|104219|104251.7|104226.7|104251.7|104226.7|104243.9|104218.9|20
1727246880000|2024-09-25 06:48:00|104251.9|104226.9|104252.1|104227.1|104253|104228|104251.7|104226.7|14
1727246890000|2024-09-25 06:48:10|104252.6|104227.6|104256.5|104231.5|104256.6|104231.6|104252.2|104227.2|20
1727246900000|2024-09-25 06:48:20|104256.8|104231.8|104270.7|104245.7|104273.6|104248.6|104256.8|104231.8|23
1727246910000|2024-09-25 06:48:30|104270.2|104245.2|104251.9|104226.9|104270.7|104245.7|104249.3|104224.3|31
1727246920000|2024-09-25 06:48:40|104251.8|104226.8|104256.1|104231.1|104256.1|104231.1|104251.8|104226.8|18
1727246930000|2024-09-25 06:48:50|104256.3|104231.3|104255.1|104230.1|104257.7|104232.7|104254.6|104229.6|30
1727246940000|2024-09-25 06:49:00|104254.6|104229.6|104245.9|104220.9|104254.7|104229.7|104245.9|104220.9|29
1727246950000|2024-09-25 06:49:10|104246.3|104221.3|104249|104224|104249.2|104224.2|104244.6|104219.6|27
1727246960000|2024-09-25 06:49:20|104249.1|104224.1|104251.2|104226.2|104251.2|104226.2|104246.7|104221.7|24
1727246970000|2024-09-25 06:49:30|104251.9|104226.9|104250.9|104225.9|104253.5|104228.5|104250.7|104225.7|23
1727246980000|2024-09-25 06:49:40|104250.8|104225.8|104256.8|104231.8|104257.1|104232.1|104250.6|104225.6|32
1727246990000|2024-09-25 06:49:50|104256.9|104231.9|104263.1|104238.1|104264.3|104239.3|104256.9|104231.9|30
1727247000000|2024-09-25 06:50:00|104263.6|104238.6|104270|104245|104270|104245|104263.2|104238.2|24
1727247010000|2024-09-25 06:50:10|104269.9|104244.9|104270.6|104245.6|104270.6|104245.6|104269.4|104244.4|12
1727247020000|2024-09-25 06:50:20|104270.9|104245.9|104271.2|104246.2|104272.7|104247.7|104270.9|104245.9|20
1727247030000|2024-09-25 06:50:30|104271.1|104246.1|104266.4|104241.4|104271.3|104246.3|104266.4|104241.4|18
1727247040000|2024-09-25 06:50:40|104266.5|104241.5|104266.3|104241.3|104267.8|104242.8|104266.3|104241.3|18
1727247050000|2024-09-25 06:50:50|104266.4|104241.4|104262.3|104237.3|104267.2|104242.2|104262.3|104237.3|15
1727247060000|2024-09-25 06:51:00|104262.2|104237.2|104265.3|104240.3|104267.3|104242.3|104262.2|104237.2|17
1727247070000|2024-09-25 06:51:10|104265.1|104240.1|104264.4|104239.4|104265.2|104240.2|104261.6|104236.6|22
1727247080000|2024-09-25 06:51:20|104264.3|104239.3|104263.7|104238.7|104264.4|104239.4|104263.7|104238.7|5
1727247090000|2024-09-25 06:51:30|104263.8|104238.8|104261.4|104236.4|104264.8|104239.8|104261.4|104236.4|15
1727247100000|2024-09-25 06:51:40|104261.5|104236.5|104269.2|104244.2|104269.2|104244.2|104261.5|104236.5|19
1727247110000|2024-09-25 06:51:50|104270.9|104245.9|104271.3|104246.3|104272.1|104247.1|104270.9|104245.9|18
1727247120000|2024-09-25 06:52:00|104271.4|104246.4|104270.6|104245.6|104272.1|104247.1|104270.6|104245.6|12
1727247130000|2024-09-25 06:52:10|104270.5|104245.5|104269.5|104244.5|104270.5|104245.5|104268.2|104243.2|14
1727247140000|2024-09-25 06:52:20|104269.3|104244.3|104269.6|104244.6|104269.6|104244.6|104265.9|104240.9|20
1727247150000|2024-09-25 06:52:30|104269.5|104244.5|104264.4|104239.4|104269.6|104244.6|104260.3|104235.3|26
1727247160000|2024-09-25 06:52:40|104264.7|104239.7|104271.7|104246.7|104274.4|104249.4|104264.7|104239.7|25
1727247170000|2024-09-25 06:52:50|104272.3|104247.3|104276.8|104251.8|104278.7|104253.7|104272.3|104247.3|20
1727247180000|2024-09-25 06:53:00|104277.2|104252.2|104278|104253|104278.6|104253.6|104276.7|104251.7|22
1727247190000|2024-09-25 06:53:10|104277.9|104252.9|104278.9|104253.9|104280.1|104255.1|104277.4|104252.4|13
1727247200000|2024-09-25 06:53:20|104279|104254|104277.9|104252.9|104280.2|104255.2|104277.3|104252.3|15
1727247210000|2024-09-25 06:53:30|104277.8|104252.8|104277.7|104252.7|104278.4|104253.4|104277.1|104252.1|11
1727247220000|2024-09-25 06:53:40|104277.8|104252.8|104274.9|104249.9|104277.9|104252.9|104274.9|104249.9|10
1727247230000|2024-09-25 06:53:50|104275|104250|104286.2|104261.2|104289.6|104264.6|104275|104250|28
1727247240000|2024-09-25 06:54:00|104286.1|104261.1|104281.2|104256.2|104286.1|104261.1|104281.2|104256.2|19
1727247250000|2024-09-25 06:54:10|104280.6|104255.6|104270.9|104245.9|104281.9|104256.9|104270.9|104245.9|24
1727247260000|2024-09-25 06:54:20|104271|104246|104266.5|104241.5|104271|104246|104261.3|104236.3|35
1727247270000|2024-09-25 06:54:30|104263.6|104238.6|104266.4|104241.4|104267.1|104242.1|104262|104237|22
1727247280000|2024-09-25 06:54:40|104266.2|104241.2|104272.1|104247.1|104272.3|104247.3|104265|104240|24
1727247290000|2024-09-25 06:54:50|104271.8|104246.8|104270.7|104245.7|104271.8|104246.8|104270.7|104245.7|5
1727247300000|2024-09-25 06:55:00|104270.9|104245.9|104277.6|104252.6|104278.4|104253.4|104270.9|104245.9|33
1727247310000|2024-09-25 06:55:10|104277.7|104252.7|104279.7|104254.7|104279.7|104254.7|104275.3|104250.3|29
1727247320000|2024-09-25 06:55:20|104279.8|104254.8|104274.3|104249.3|104279.8|104254.8|104274.3|104249.3|22
1727247330000|2024-09-25 06:55:30|104273.9|104248.9|104268.5|104243.5|104273.9|104248.9|104266.2|104241.2|15
1727247340000|2024-09-25 06:55:40|104268.4|104243.4|104273.9|104248.9|104274.1|104249.1|104268.4|104243.4|30
1727247350000|2024-09-25 06:55:50|104273.3|104248.3|104276.2|104251.2|104276.2|104251.2|104273.1|104248.1|16
1727247360000|2024-09-25 06:56:00|104276.3|104251.3|104269.8|104244.8|104278.8|104253.8|104269.8|104244.8|25
1727247370000|2024-09-25 06:56:10|104270|104245|104260.7|104235.7|104270|104245|104260.7|104235.7|25
1727247380000|2024-09-25 06:56:20|104260.9|104235.9|104262.5|104237.5|104263.7|104238.7|104260.9|104235.9|14
1727247390000|2024-09-25 06:56:30|104262.7|104237.7|104270.3|104245.3|104271.9|104246.9|104262.7|104237.7|14
1727247400000|2024-09-25 06:56:40|104270.1|104245.1|104268.7|104243.7|104272.4|104247.4|104268.7|104243.7|19
1727247410000|2024-09-25 06:56:50|104268.6|104243.6|104265.9|104240.9|104268.6|104243.6|104265.7|104240.7|14
1727247420000|2024-09-25 06:57:00|104266.1|104241.1|104269.7|104244.7|104270.1|104245.1|104266.1|104241.1|21
1727247430000|2024-09-25 06:57:10|104270.1|104245.1|104266.2|104241.2|104270.1|104245.1|104263.7|104238.7|28
1727247440000|2024-09-25 06:57:20|104267.2|104242.2|104258.6|104233.6|104268.4|104243.4|104258.6|104233.6|28
1727247450000|2024-09-25 06:57:30|104258.8|104233.8|104260|104235|104260|104235|104255.8|104230.8|31
1727247460000|2024-09-25 06:57:40|104260.2|104235.2|104264.4|104239.4|104264.7|104239.7|104260|104235|19
1727247470000|2024-09-25 06:57:50|104264.7|104239.7|104253.9|104228.9|104264.7|104239.7|104243.6|104218.6|36
1727247480000|2024-09-25 06:58:00|104254.8|104229.8|104268.5|104243.5|104268.9|104243.9|104254.8|104229.8|41
1727247490000|2024-09-25 06:58:10|104268|104243|104276.1|104251.1|104276.3|104251.3|104265.8|104240.8|40
1727247500000|2024-09-25 06:58:20|104276.3|104251.3|104271.8|104246.8|104277.3|104252.3|104268.9|104243.9|35
1727247510000|2024-09-25 06:58:30|104272|104247|104273.1|104248.1|104274.2|104249.2|104268|104243|27
1727247520000|2024-09-25 06:58:40|104272.9|104247.9|104264.7|104239.7|104272.9|104247.9|104264.7|104239.7|29
1727247530000|2024-09-25 06:58:50|104264|104239|104257|104232|104265.3|104240.3|104256.9|104231.9|43
1727247540000|2024-09-25 06:59:00|104257.4|104232.4|104255.7|104230.7|104257.6|104232.6|104249.5|104224.5|37
1727247550000|2024-09-25 06:59:10|104256.5|104231.5|104263.4|104238.4|104263.4|104238.4|104256.5|104231.5|37
1727247560000|2024-09-25 06:59:20|104263.8|104238.8|104265|104240|104265.5|104240.5|104260.3|104235.3|35
1727247570000|2024-09-25 06:59:30|104264.8|104239.8|104266|104241|104266.2|104241.2|104261.9|104236.9|26
1727247580000|2024-09-25 06:59:40|104265.3|104240.3|104274.7|104249.7|104277.7|104252.7|104265.2|104240.2|30
1727247590000|2024-09-25 06:59:50|104276.1|104251.1|104277.2|104252.2|104281.3|104256.3|104273|104248|20
1727247600000|2024-09-25 07:00:00|104278.4|104253.4|104254.6|104229.6|104278.4|104253.4|104252.1|104227.1|52
1727247610000|2024-09-25 07:00:10|104255.9|104230.9|104242|104217|104255.9|104230.9|104242|104217|47
1727247620000|2024-09-25 07:00:20|104242.3|104217.3|104234.2|104209.2|104243.2|104218.2|104231.6|104206.6|42
1727247630000|2024-09-25 07:00:30|104234|104209|104226.2|104201.2|104234|104209|104226.2|104201.2|47
1727247640000|2024-09-25 07:00:40|104226.7|104201.7|104199.5|104174.5|104226.7|104201.7|104199.5|104174.5|35
1727247650000|2024-09-25 07:00:50|104200.3|104175.3|104204|104179|104207.6|104182.6|104183|104158|45
1727247660000|2024-09-25 07:01:00|104203.8|104178.8|104215.8|104190.8|104216.1|104191.1|104199.5|104174.5|39
1727247670000|2024-09-25 07:01:10|104215.5|104190.5|104215|104190|104218.4|104193.4|104210.7|104185.7|40
1727247680000|2024-09-25 07:01:20|104215.1|104190.1|104221.9|104196.9|104228.5|104203.5|104212.8|104187.8|41
1727247690000|2024-09-25 07:01:30|104222.3|104197.3|104220.7|104195.7|104223.8|104198.8|104217.8|104192.8|36
1727247700000|2024-09-25 07:01:40|104221.4|104196.4|104218.2|104193.2|104221.4|104196.4|104218.1|104193.1|41
1727247710000|2024-09-25 07:01:50|104218.1|104193.1|104221.1|104196.1|104221.9|104196.9|104216.9|104191.9|25
1727247720000|2024-09-25 07:02:00|104221.5|104196.5|104226.8|104201.8|104231.6|104206.6|104221.5|104196.5|43
1727247730000|2024-09-25 07:02:10|104226.4|104201.4|104234.4|104209.4|104236.5|104211.5|104226.4|104201.4|30
1727247740000|2024-09-25 07:02:20|104234|104209|104240.8|104215.8|104242.1|104217.1|104233.3|104208.3|31
1727247750000|2024-09-25 07:02:30|104240.5|104215.5|104232.6|104207.6|104241.3|104216.3|104231.5|104206.5|23
1727247760000|2024-09-25 07:02:40|104232.4|104207.4|104233.2|104208.2|104233.9|104208.9|104231.1|104206.1|23
1727247770000|2024-09-25 07:02:50|104233.1|104208.1|104225.8|104200.8|104233.2|104208.2|104225.8|104200.8|30
1727247780000|2024-09-25 07:03:00|104227.2|104202.2|104237.2|104212.2|104238.6|104213.6|104227.2|104202.2|45
1727247790000|2024-09-25 07:03:10|104237.4|104212.4|104243|104218|104243|104218|104236.7|104211.7|22
1727247800000|2024-09-25 07:03:20|104242.7|104217.7|104242.5|104217.5|104243.2|104218.2|104240.2|104215.2|25
1727247810000|2024-09-25 07:03:30|104242.8|104217.8|104240.4|104215.4|104243.5|104218.5|104239.5|104214.5|22
1727247820000|2024-09-25 07:03:40|104240.1|104215.1|104234.1|104209.1|104240.1|104215.1|104234.1|104209.1|25
1727247830000|2024-09-25 07:03:50|104233.9|104208.9|104230.2|104205.2|104233.9|104208.9|104230.2|104205.2|17
1727247840000|2024-09-25 07:04:00|104230.3|104205.3|104232.4|104207.4|104232.4|104207.4|104230.3|104205.3|9
1727247850000|2024-09-25 07:04:10|104232.6|104207.6|104235.8|104210.8|104235.8|104210.8|104232.5|104207.5|20
1727247860000|2024-09-25 07:04:20|104238.5|104213.5|104262.3|104212.3|104263.5|104218.5|104228.9|104203.9|27
1727247870000|2024-09-25 07:04:30|104263.2|104213.2|104280.3|104230.3|104280.3|104230.3|104263.2|104213.2|35
1727247880000|2024-09-25 07:04:40|104282.1|104232.1|104296.5|104246.5|104297.1|104247.1|104282.1|104232.1|31
1727247890000|2024-09-25 07:04:50|104296.3|104246.3|104285.5|104235.5|104297.6|104247.6|104284.6|104234.6|38
1727247900000|2024-09-25 07:05:00|104285.7|104235.7|104279.2|104254.2|104285.9|104256.4|104276.1|104234.6|22
1727247910000|2024-09-25 07:05:10|104280.2|104255.2|104283.8|104258.8|104284.5|104259.5|104280.2|104255.2|28
1727247920000|2024-09-25 07:05:20|104284.1|104259.1|104289.8|104264.8|104290.8|104265.8|104284.1|104259.1|35
1727247930000|2024-09-25 07:05:30|104289.7|104264.7|104288.7|104263.7|104290.1|104265.1|104287.7|104262.7|19
1727247940000|2024-09-25 07:05:40|104288.9|104263.9|104299|104249|104302.2|104269.4|104288.9|104249|23
1727247950000|2024-09-25 07:05:50|104298.6|104248.6|104300.1|104250.1|104300.8|104250.8|104295.9|104245.9|49
1727247960000|2024-09-25 07:06:00|104301.4|104251.4|104278|104253|104303.2|104253.6|104277.7|104240.8|34
1727247970000|2024-09-25 07:06:10|104278.3|104253.3|104277.4|104252.4|104278.9|104253.9|104277.4|104252.4|17
1727247980000|2024-09-25 07:06:20|104277.1|104252.1|104286.3|104261.3|104286.6|104261.6|104276.6|104251.6|29
1727247990000|2024-09-25 07:06:30|104286.1|104261.1|104294.4|104244.4|104299.3|104261.8|104282.4|104244.4|27
1727248000000|2024-09-25 07:06:40|104294.1|104244.1|104290.6|104240.6|104294.8|104244.8|104290.6|104240.6|23
1727248010000|2024-09-25 07:06:50|104290.9|104240.9|104290.8|104240.8|104290.9|104240.9|104288.8|104238.8|18
1727248020000|2024-09-25 07:07:00|104291.1|104241.1|104293|104243|104294.3|104244.3|104288.3|104238.3|21
1727248030000|2024-09-25 07:07:10|104292.8|104242.8|104285|104260|104292.8|104260.2|104279.3|104239.8|24
1727248040000|2024-09-25 07:07:20|104284.7|104259.7|104290.1|104265.1|104290.1|104265.1|104283.7|104258.7|15
1727248050000|2024-09-25 07:07:30|104290.3|104265.3|104276.4|104251.4|104290.6|104265.6|104276.4|104251.4|27
1727248060000|2024-09-25 07:07:40|104276.9|104251.9|104274.1|104249.1|104276.9|104251.9|104274|104249|18
1727248070000|2024-09-25 07:07:50|104274|104249|104275.4|104250.4|104275.4|104250.4|104271.1|104246.1|24
1727248080000|2024-09-25 07:08:00|104275.6|104250.6|104256.1|104231.1|104277.5|104252.5|104255.8|104230.8|37
1727248090000|2024-09-25 07:08:10|104255.3|104230.3|104253|104228|104255.7|104230.7|104252.3|104227.3|33
1727248100000|2024-09-25 07:08:20|104253.3|104228.3|104256.1|104231.1|104256.9|104231.9|104253.3|104228.3|33
1727248110000|2024-09-25 07:08:30|104257.9|104232.9|104241.8|104216.8|104260.3|104235.3|104241.8|104216.8|46
1727248120000|2024-09-25 07:08:40|104241.9|104216.9|104243.2|104218.2|104245.9|104220.9|104241.9|104216.9|25
1727248130000|2024-09-25 07:08:50|104242.4|104217.4|104247.2|104222.2|104247.6|104222.6|104240.4|104215.4|38
1727248140000|2024-09-25 07:09:00|104247.3|104222.3|104247.7|104222.7|104248.9|104223.9|104245.7|104220.7|37
1727248150000|2024-09-25 07:09:10|104248.8|104223.8|104250|104225|104252.5|104227.5|104248.4|104223.4|37
1727248160000|2024-09-25 07:09:20|104250.9|104225.9|104259|104234|104259.9|104234.9|104250.2|104225.2|36
1727248170000|2024-09-25 07:09:30|104260.1|104235.1|104263|104238|104263.9|104238.9|104255.8|104230.8|36
1727248180000|2024-09-25 07:09:40|104261.3|104236.3|104266.7|104241.7|104270|104245|104260.1|104235.1|33
1727248190000|2024-09-25 07:09:50|104267.2|104242.2|104263.8|104238.8|104267.2|104242.2|104261.8|104236.8|47
1727248200000|2024-09-25 07:10:00|104263.3|104238.3|104261.9|104236.9|104270.2|104245.2|104261.7|104236.7|44
1727248210000|2024-09-25 07:10:10|104261.5|104236.5|104266.6|104241.6|104269.2|104244.2|104259.9|104234.9|31
1727248220000|2024-09-25 07:10:20|104267.2|104242.2|104241.4|104216.4|104268.1|104243.1|104238.6|104213.6|22
1727248230000|2024-09-25 07:10:30|104242.1|104217.1|104241|104216|104243.6|104218.6|104240.8|104215.8|34
1727248240000|2024-09-25 07:10:40|104241.7|104216.7|104209.7|104184.7|104242|104217|104209.7|104184.7|48
1727248250000|2024-09-25 07:10:50|104209.5|104184.5|104218.7|104193.7|104218.8|104193.8|104206.6|104181.6|39
1727248260000|2024-09-25 07:11:00|104218.1|104193.1|104226.5|104201.5|104226.5|104201.5|104213.4|104188.4|42
1727248270000|2024-09-25 07:11:10|104226.8|104201.8|104229.7|104204.7|104229.9|104204.9|104224.2|104199.2|31
1727248280000|2024-09-25 07:11:20|104229.2|104204.2|104226.4|104201.4|104230.5|104205.5|104226.3|104201.3|27
1727248290000|2024-09-25 07:11:30|104226.1|104201.1|104227.6|104202.6|104229.3|104204.3|104225.8|104200.8|26
1727248300000|2024-09-25 07:11:40|104227.4|104202.4|104227.2|104202.2|104227.6|104202.6|104219.2|104194.2|33
1727248310000|2024-09-25 07:11:50|104227.4|104202.4|104235.3|104210.3|104235.3|104210.3|104227.4|104202.4|28
1727248320000|2024-09-25 07:12:00|104235.7|104210.7|104235.4|104210.4|104240.2|104215.2|104233|104208|39
1727248330000|2024-09-25 07:12:10|104234.2|104209.2|104253.6|104228.6|104257.9|104232.9|104234|104209|45
1727248340000|2024-09-25 07:12:20|104253|104228|104242.5|104217.5|104253|104228|104242.5|104217.5|34
1727248350000|2024-09-25 07:12:30|104242.4|104217.4|104238|104213|104242.4|104217.4|104237.2|104212.2|26
1727248360000|2024-09-25 07:12:40|104238.1|104213.1|104235.2|104210.2|104240.4|104215.4|104230.5|104205.5|34
1727248370000|2024-09-25 07:12:50|104236.2|104211.2|104239.3|104214.3|104245.5|104220.5|104235.9|104210.9|47
1727248380000|2024-09-25 07:13:00|104238.7|104213.7|104229.4|104204.4|104238.7|104213.7|104228.2|104203.2|32
1727248390000|2024-09-25 07:13:10|104229.7|104204.7|104232.9|104207.9|104232.9|104207.9|104227.5|104202.5|32
1727248400000|2024-09-25 07:13:20|104233.5|104208.5|104229.7|104204.7|104236.3|104211.3|104229.1|104204.1|22
1727248410000|2024-09-25 07:13:30|104229.6|104204.6|104229.1|104204.1|104229.9|104204.9|104227.1|104202.1|32
1727248420000|2024-09-25 07:13:40|104229.7|104204.7|104232.7|104207.7|104232.7|104207.7|104229.5|104204.5|18
1727248430000|2024-09-25 07:13:50|104234.5|104209.5|104233.7|104208.7|104248.1|104223.1|104233|104208|41
1727248440000|2024-09-25 07:14:00|104233.8|104208.8|104233.2|104208.2|104233.9|104208.9|104232.5|104207.5|14
1727248450000|2024-09-25 07:14:10|104233.1|104208.1|104232.6|104207.6|104233.1|104208.1|104227.2|104202.2|30
1727248460000|2024-09-25 07:14:20|104232.9|104207.9|104239.6|104214.6|104240|104215|104231.6|104206.6|30
1727248470000|2024-09-25 07:14:30|104239.9|104214.9|104239.2|104214.2|104243.9|104218.9|104236.9|104211.9|30
1727248480000|2024-09-25 07:14:40|104239.7|104214.7|104233.4|104208.4|104239.7|104214.7|104232.7|104207.7|25
1727248490000|2024-09-25 07:14:50|104233.3|104208.3|104233.6|104208.6|104235.4|104210.4|104229.2|104204.2|39
1727248500000|2024-09-25 07:15:00|104233.5|104208.5|104233.2|104208.2|104237|104212|104233.2|104208.2|27
1727248510000|2024-09-25 07:15:10|104233.5|104208.5|104233.6|104208.6|104234.3|104209.3|104232.7|104207.7|13
1727248520000|2024-09-25 07:15:20|104233.8|104208.8|104233.1|104208.1|104237.3|104212.3|104232.7|104207.7|23
1727248530000|2024-09-25 07:15:30|104233.3|104208.3|104236|104211|104236.4|104211.4|104233.3|104208.3|21
1727248540000|2024-09-25 07:15:40|104237|104212|104241.3|104216.3|104243.6|104218.6|104237|104212|31
1727248550000|2024-09-25 07:15:50|104240.9|104215.9|104249.1|104224.1|104249.1|104224.1|104240.1|104215.1|27
1727248560000|2024-09-25 07:16:00|104248.9|104223.9|104260.3|104235.3|104262.3|104237.3|104248.5|104223.5|47
1727248570000|2024-09-25 07:16:10|104260.7|104235.7|104267.7|104242.7|104267.7|104242.7|104251.7|104226.7|45
1727248580000|2024-09-25 07:16:20|104267.1|104242.1|104325.3|104275.3|104326|104287.4|104265.1|104240.1|49
1727248590000|2024-09-25 07:16:30|104325.4|104275.4|104314.1|104289.1|104326.2|104289.7|104306|104274.7|47
1727248600000|2024-09-25 07:16:40|104313.9|104288.9|104309.3|104284.3|104313.9|104288.9|104308.1|104283.1|27
1727248610000|2024-09-25 07:16:50|104309.2|104284.2|104302|104277|104311.4|104286.4|104301.4|104276.4|27
1727248620000|2024-09-25 07:17:00|104302.6|104277.6|104303.1|104278.1|104304.2|104279.2|104295|104270|42
1727248630000|2024-09-25 07:17:10|104302.6|104277.6|104307.2|104282.2|104308.7|104283.7|104301.1|104276.1|47
1727248640000|2024-09-25 07:17:20|104307.1|104282.1|104310.8|104285.8|104313.3|104288.3|104305.3|104280.3|46
1727248650000|2024-09-25 07:17:30|104310.6|104285.6|104321.2|104296.2|104325.5|104300.5|104310.2|104285.2|45
1727248660000|2024-09-25 07:17:40|104322.2|104297.2|104321.4|104296.4|104332.1|104307.1|104320.5|104295.5|41
1727248670000|2024-09-25 07:17:50|104321.9|104296.9|104315|104290|104321.9|104296.9|104312.7|104287.7|28
1727248680000|2024-09-25 07:18:00|104314.7|104289.7|104312.5|104287.5|104317.3|104292.3|104312.5|104287.5|29
1727248690000|2024-09-25 07:18:10|104311.9|104286.9|104310.9|104285.9|104317.6|104292.6|104310.6|104285.6|30
1727248700000|2024-09-25 07:18:20|104311.3|104286.3|104306.3|104281.3|104311.3|104286.3|104301.7|104276.7|34
1727248710000|2024-09-25 07:18:30|104304.8|104279.8|104302.6|104277.6|104305.6|104280.6|104299.3|104274.3|44
1727248720000|2024-09-25 07:18:40|104302.2|104277.2|104296.9|104271.9|104303.1|104278.1|104293.6|104268.6|23
1727248730000|2024-09-25 07:18:50|104299.2|104274.2|104306.7|104281.7|104307.5|104282.5|104298.4|104273.4|33
1727248740000|2024-09-25 07:19:00|104307|104282|104305|104280|104307.6|104282.6|104303|104278|35
1727248750000|2024-09-25 07:19:10|104304.9|104279.9|104290.6|104265.6|104304.9|104279.9|104289.4|104264.4|38
1727248760000|2024-09-25 07:19:20|104290.2|104265.2|104291.6|104266.6|104294.5|104269.5|104290.2|104265.2|34
1727248770000|2024-09-25 07:19:30|104291.9|104266.9|104279.4|104254.4|104293.5|104268.5|104279.2|104254.2|47
1727248780000|2024-09-25 07:19:40|104279.1|104254.1|104277.4|104252.4|104280.1|104255.1|104276.6|104251.6|40
1727248790000|2024-09-25 07:19:50|104277.1|104252.1|104283.2|104258.2|104283.6|104258.6|104275.3|104250.3|32
1727248800000|2024-09-25 07:20:00|104283.1|104258.1|104285.9|104260.9|104286.2|104261.2|104278.9|104253.9|35
1727248810000|2024-09-25 07:20:10|104285.7|104260.7|104287.4|104262.4|104288.2|104263.2|104284.8|104259.8|26
1727248820000|2024-09-25 07:20:20|104287.6|104262.6|104282.7|104257.7|104291.1|104266.1|104282.6|104257.6|29
1727248830000|2024-09-25 07:20:30|104282.6|104257.6|104299.6|104274.6|104299.6|104274.6|104282.6|104257.6|40
1727248840000|2024-09-25 07:20:40|104299.8|104274.8|104304.4|104279.4|104306|104281|104297.3|104272.3|36
1727248850000|2024-09-25 07:20:50|104304.1|104279.1|104312.9|104287.9|104321.4|104296.4|104295.9|104270.9|45
1727248860000|2024-09-25 07:21:00|104311.9|104286.9|104306.1|104281.1|104322|104297|104306.1|104281.1|55
1727248870000|2024-09-25 07:21:10|104305.2|104280.2|104317.3|104292.3|104317.3|104292.3|104303.7|104278.7|41
1727248880000|2024-09-25 07:21:20|104317.1|104292.1|104318.5|104293.5|104321.6|104296.6|104317.1|104292.1|36
1727248890000|2024-09-25 07:21:30|104317.8|104292.8|104319.9|104294.9|104323.6|104298.6|104317.8|104292.8|34
1727248900000|2024-09-25 07:21:40|104319.6|104294.6|104310.7|104285.7|104319.6|104294.6|104309.7|104284.7|32
1727248910000|2024-09-25 07:21:50|104310.9|104285.9|104317.1|104292.1|104317.6|104292.6|104309.1|104284.1|45
1727248920000|2024-09-25 07:22:00|104316.2|104291.2|104319.2|104294.2|104320.9|104295.9|104316.2|104291.2|34
1727248930000|2024-09-25 07:22:10|104318.1|104293.1|104318.1|104293.1|104319.4|104294.4|104314.7|104289.7|43
1727248940000|2024-09-25 07:22:20|104317.9|104292.9|104323.8|104298.8|104324.3|104299.3|104316.3|104291.3|44
1727248950000|2024-09-25 07:22:30|104323|104298|104330.4|104305.4|104330.8|104305.8|104321.5|104296.5|47
1727248960000|2024-09-25 07:22:40|104330.3|104305.3|104329.9|104304.9|104331|104306|104325.4|104300.4|33
1727248970000|2024-09-25 07:22:50|104330.2|104305.2|104327|104302|104330.7|104305.7|104326|104301|37
1727248980000|2024-09-25 07:23:00|104328.1|104303.1|104328.4|104303.4|104330.7|104305.7|104323.6|104298.6|42
1727248990000|2024-09-25 07:23:10|104326.7|104301.7|104319.9|104294.9|104326.7|104301.7|104319.9|104294.9|38
1727249000000|2024-09-25 07:23:20|104320.4|104295.4|104320.9|104295.9|104322.4|104297.4|104318.7|104293.7|46
1727249010000|2024-09-25 07:23:30|104321.5|104296.5|104326.8|104301.8|104335.3|104310.3|104320.8|104295.8|42
1727249020000|2024-09-25 07:23:40|104326.6|104301.6|104326.7|104301.7|104330.3|104305.3|104320.2|104295.2|46
1727249030000|2024-09-25 07:23:50|104326.9|104301.9|104334.1|104309.1|104351.3|104326.3|104326.5|104301.5|40
1727249040000|2024-09-25 07:24:00|104331.4|104306.4|104325.1|104300.1|104334.8|104309.8|104325.1|104300.1|36
1727249050000|2024-09-25 07:24:10|104325.8|104300.8|104329.6|104304.6|104338.6|104313.6|104323.4|104298.4|50
1727249060000|2024-09-25 07:24:20|104329.1|104304.1|104326.6|104301.6|104330.1|104305.1|104325|104300|30
1727249070000|2024-09-25 07:24:30|104325.9|104300.9|104315.3|104290.3|104325.9|104300.9|104313.6|104288.6|47
1727249080000|2024-09-25 07:24:40|104315.4|104290.4|104318.1|104293.1|104323.2|104298.2|104315|104290|35
1727249090000|2024-09-25 07:24:50|104318.6|104293.6|104321.7|104296.7|104322.3|104297.3|104318.3|104293.3|33
1727249100000|2024-09-25 07:25:00|104322|104297|104321.9|104296.9|104326.2|104301.2|104317.4|104292.4|46
1727249110000|2024-09-25 07:25:10|104321.8|104296.8|104312.8|104287.8|104322|104297|104312.3|104287.3|40
1727249120000|2024-09-25 07:25:20|104313.6|104288.6|104311.7|104286.7|104313.8|104288.8|104311.7|104286.7|30
1727249130000|2024-09-25 07:25:30|104309.7|104284.7|104314.3|104289.3|104318|104293|104307.5|104282.5|42
1727249140000|2024-09-25 07:25:40|104315.2|104290.2|104312.3|104287.3|104315.2|104290.2|104311.6|104286.6|31
1727249150000|2024-09-25 07:25:50|104312.5|104287.5|104312.4|104287.4|104313.7|104288.7|104311.4|104286.4|27
1727249160000|2024-09-25 07:26:00|104312.1|104287.1|104308.7|104283.7|104312.1|104287.1|104308.7|104283.7|50
1727249170000|2024-09-25 07:26:10|104309.3|104284.3|104297.3|104272.3|104309.3|104284.3|104294.7|104269.7|47
1727249180000|2024-09-25 07:26:20|104297.5|104272.5|104298.6|104273.6|104298.8|104273.8|104295.5|104270.5|26
1727249190000|2024-09-25 07:26:30|104299.1|104274.1|104300.3|104275.3|104301.6|104276.6|104294.3|104269.3|24
1727249200000|2024-09-25 07:26:40|104300.2|104275.2|104301.2|104276.2|104302.5|104277.5|104300.2|104275.2|28
1727249210000|2024-09-25 07:26:50|104300.8|104275.8|104296.7|104271.7|104300.8|104275.8|104292.2|104267.2|42
1727249220000|2024-09-25 07:27:00|104296.9|104271.9|104309.8|104259.8|104311.8|104272.5|104293.2|104256.6|39
1727249230000|2024-09-25 07:27:10|104309.7|104259.7|104309.7|104259.7|104313.2|104263.2|104309.2|104259.2|38
1727249240000|2024-09-25 07:27:20|104310.2|104260.2|104318|104268|104318|104268|104309.3|104259.3|47
1727249250000|2024-09-25 07:27:30|104318.3|104268.3|104326.2|104276.2|104326.2|104276.2|104314.4|104264.4|54
1727249260000|2024-09-25 07:27:40|104326|104276|104327.3|104277.3|104328.3|104278.3|104324.8|104274.8|56
1727249270000|2024-09-25 07:27:50|104326.7|104276.7|104333|104283|104340.6|104290.6|104324.9|104274.9|50
1727249280000|2024-09-25 07:28:00|104334.6|104284.6|104340.6|104290.6|104343.2|104293.2|104332.4|104282.4|39
1727249290000|2024-09-25 07:28:10|104340.7|104290.7|104342.1|104292.1|104345.2|104295.2|104337|104287|55
1727249300000|2024-09-25 07:28:20|104342.3|104292.3|104349.4|104299.4|104350|104300|104342|104292|42
1727249310000|2024-09-25 07:28:30|104347.4|104297.4|104344.3|104294.3|104352.6|104302.6|104341.8|104291.8|50
1727249320000|2024-09-25 07:28:40|104344.9|104294.9|104346.6|104296.6|104349|104299|104344.9|104294.9|31
1727249330000|2024-09-25 07:28:50|104346.8|104296.8|104339.6|104289.6|104347.3|104297.3|104336.5|104286.5|38
1727249340000|2024-09-25 07:29:00|104338.9|104288.9|104339.8|104289.8|104344.6|104294.6|104338.9|104288.9|52
1727249350000|2024-09-25 07:29:10|104339.7|104289.7|104349.2|104299.2|104350.4|104300.4|104338.4|104288.4|64
1727249360000|2024-09-25 07:29:20|104350.8|104300.8|104346|104296|104351.2|104301.2|104340.8|104290.8|57
1727249370000|2024-09-25 07:29:30|104346.1|104296.1|104340.2|104290.2|104347.4|104297.4|104338.9|104288.9|66
1727249380000|2024-09-25 07:29:40|104340.8|104290.8|104334|104284|104340.8|104290.8|104333.3|104283.3|35
1727249390000|2024-09-25 07:29:50|104334.1|104284.1|104345.2|104295.2|104345.2|104295.2|104327.7|104277.7|34
1727249400000|2024-09-25 07:30:00|104340.3|104290.3|104347.4|104297.4|104349.7|104299.7|104332.2|104282.2|56
1727249410000|2024-09-25 07:30:10|104346.3|104296.3|104347.8|104297.8|104348|104298|104342.7|104292.7|34
1727249420000|2024-09-25 07:30:20|104347.7|104297.7|104350|104300|104350.7|104300.7|104346.5|104296.5|35
1727249430000|2024-09-25 07:30:30|104348.4|104298.4|104358.7|104308.7|104358.7|104308.7|104348.4|104298.4|54
1727249440000|2024-09-25 07:30:40|104358.1|104308.1|104356.6|104306.6|104363.9|104313.9|104351.8|104301.8|57
1727249450000|2024-09-25 07:30:50|104356.2|104306.2|104350.2|104300.2|104361.8|104311.8|104350.1|104300.1|45
1727249460000|2024-09-25 07:31:00|104349.6|104299.6|104337.8|104287.8|104349.6|104299.6|104333.2|104283.2|49
1727249470000|2024-09-25 07:31:10|104337.7|104287.7|104337.1|104287.1|104339.2|104289.2|104336.2|104286.2|33
1727249480000|2024-09-25 07:31:20|104336.5|104286.5|104330.8|104280.8|104336.8|104286.8|104330.8|104280.8|41
1727249490000|2024-09-25 07:31:30|104331.1|104281.1|104325.7|104275.7|104331.8|104281.8|104325.7|104275.7|23
1727249500000|2024-09-25 07:31:40|104325.4|104275.4|104322.5|104272.5|104325.4|104275.4|104320.6|104270.6|26
1727249510000|2024-09-25 07:31:50|104322.8|104272.8|104334.5|104284.5|104334.5|104284.5|104322.8|104272.8|25
1727249520000|2024-09-25 07:32:00|104334.1|104284.1|104336.9|104286.9|104338.9|104288.9|104332.5|104282.5|36
1727249530000|2024-09-25 07:32:10|104336.6|104286.6|104339.2|104289.2|104341.6|104291.6|104335.1|104285.1|27
1727249540000|2024-09-25 07:32:20|104339.6|104289.6|104337.4|104287.4|104339.6|104289.6|104337.4|104287.4|13
1727249550000|2024-09-25 07:32:30|104337.7|104287.7|104337.3|104287.3|104339.2|104289.2|104337.3|104287.3|13
1727249560000|2024-09-25 07:32:40|104336.9|104286.9|104333.8|104283.8|104337.7|104287.7|104329.8|104279.8|31
1727249570000|2024-09-25 07:32:50|104333.7|104283.7|104327.8|104277.8|104336.7|104286.7|104327.3|104277.3|37
1727249580000|2024-09-25 07:33:00|104327.3|104277.3|104329.6|104279.6|104330|104280|104325.5|104275.5|24
1727249590000|2024-09-25 07:33:10|104329.1|104279.1|104329.2|104279.2|104329.7|104279.7|104326.8|104276.8|21
1727249600000|2024-09-25 07:33:20|104329|104279|104311.1|104286.1|104329|104290.3|104309.4|104277.3|30
1727249610000|2024-09-25 07:33:30|104310.8|104285.8|104296.6|104271.6|104310.8|104285.8|104293.8|104268.8|34
1727249620000|2024-09-25 07:33:40|104297|104272|104301.6|104276.6|104302.3|104277.3|104294.5|104269.5|25
1727249630000|2024-09-25 07:33:50|104301.8|104276.8|104300.3|104275.3|104306.3|104281.3|104300.1|104275.1|27
1727249640000|2024-09-25 07:34:00|104300.4|104275.4|104294.7|104269.7|104300.4|104275.4|104293.2|104268.2|24
1727249650000|2024-09-25 07:34:10|104294.4|104269.4|104293.7|104268.7|104294.4|104269.4|104293.7|104268.7|8
1727249660000|2024-09-25 07:34:20|104293.6|104268.6|104284.7|104259.7|104293.6|104268.6|104284.7|104259.7|30
1727249670000|2024-09-25 07:34:30|104284.9|104259.9|104293|104268|104294.2|104269.2|104284.9|104259.9|21
1727249680000|2024-09-25 07:34:40|104292.9|104267.9|104298|104273|104299.3|104274.3|104292.5|104267.5|20
1727249690000|2024-09-25 07:34:50|104298.3|104273.3|104306.4|104281.4|104307.1|104282.1|104298.3|104273.3|21
1727249700000|2024-09-25 07:35:00|104306.7|104281.7|104297.8|104272.8|104307.3|104282.3|104297.8|104272.8|33
1727249710000|2024-09-25 07:35:10|104297.6|104272.6|104289.9|104264.9|104297.6|104272.6|104289.9|104264.9|31
1727249720000|2024-09-25 07:35:20|104289.1|104264.1|104269.9|104244.9|104293.3|104268.3|104267.8|104242.8|44
1727249730000|2024-09-25 07:35:30|104270.2|104245.2|104271.3|104246.3|104273.8|104248.8|104268.5|104243.5|28
1727249740000|2024-09-25 07:35:40|104270.8|104245.8|104271|104246|104272.3|104247.3|104270.3|104245.3|14
1727249750000|2024-09-25 07:35:50|104271.2|104246.2|104268.4|104243.4|104271.2|104246.2|104263.8|104238.8|34
1727249760000|2024-09-25 07:36:00|104268|104243|104267|104242|104269.4|104244.4|104266.2|104241.2|24
1727249770000|2024-09-25 07:36:10|104266.9|104241.9|104268|104243|104269.7|104244.7|104266.9|104241.9|24
1727249780000|2024-09-25 07:36:20|104268.2|104243.2|104270.5|104245.5|104270.5|104245.5|104263.3|104238.3|28
1727249790000|2024-09-25 07:36:30|104270.7|104245.7|104273.7|104248.7|104275|104250|104270.4|104245.4|29
1727249800000|2024-09-25 07:36:40|104273.6|104248.6|104276.9|104251.9|104278.5|104253.5|104273.6|104248.6|22
1727249810000|2024-09-25 07:36:50|104276.6|104251.6|104282|104257|104282|104257|104274.8|104249.8|18
1727249820000|2024-09-25 07:37:00|104281.8|104256.8|104279.2|104254.2|104281.8|104256.8|104276|104251|33
1727249830000|2024-09-25 07:37:10|104279.6|104254.6|104278.3|104253.3|104282.9|104257.9|104277.1|104252.1|31
1727249840000|2024-09-25 07:37:20|104278.2|104253.2|104285.9|104260.9|104285.9|104260.9|104278.1|104253.1|46
1727249850000|2024-09-25 07:37:30|104285.7|104260.7|104269.6|104244.6|104286.2|104261.2|104268.2|104243.2|53
1727249860000|2024-09-25 07:37:40|104269.9|104244.9|104284.3|104259.3|104284.3|104259.3|104267.1|104242.1|38
1727249870000|2024-09-25 07:37:50|104283|104258|104292.6|104267.6|104293.7|104268.7|104282.6|104257.6|21
1727249880000|2024-09-25 07:38:00|104292.9|104267.9|104294.5|104269.5|104305.3|104280.3|104290.8|104265.8|36
1727249890000|2024-09-25 07:38:10|104294.4|104269.4|104294.9|104269.9|104295.8|104270.8|104294.2|104269.2|16
1727249900000|2024-09-25 07:38:20|104295.5|104270.5|104299.4|104274.4|104305.1|104280.1|104293.4|104268.4|37
1727249910000|2024-09-25 07:38:30|104299.3|104274.3|104299.6|104274.6|104301.3|104276.3|104298.3|104273.3|25
1727249920000|2024-09-25 07:38:40|104299.9|104274.9|104297.8|104272.8|104299.9|104274.9|104296.9|104271.9|24
1727249930000|2024-09-25 07:38:50|104297.2|104272.2|104290.9|104265.9|104301|104276|104290.9|104265.9|31
1727249940000|2024-09-25 07:39:00|104290.6|104265.6|104270.9|104245.9|104290.9|104265.9|104270.9|104245.9|24
1727249950000|2024-09-25 07:39:10|104271.2|104246.2|104269.4|104244.4|104276.8|104251.8|104268.7|104243.7|32
1727249960000|2024-09-25 07:39:20|104269.8|104244.8|104281.4|104256.4|104281.4|104256.4|104269.8|104244.8|35
1727249970000|2024-09-25 07:39:30|104281.1|104256.1|104290.4|104265.4|104290.7|104265.7|104278.3|104253.3|41
1727249980000|2024-09-25 07:39:40|104290.1|104265.1|104290.5|104265.5|104292.2|104267.2|104287.2|104262.2|25
1727249990000|2024-09-25 07:39:50|104290.4|104265.4|104286.5|104261.5|104290.4|104265.4|104286.4|104261.4|16
1727250000000|2024-09-25 07:40:00|104286.3|104261.3|104284.8|104259.8|104286.3|104261.3|104284.2|104259.2|15
1727250010000|2024-09-25 07:40:10|104284.4|104259.4|104276.8|104251.8|104284.4|104259.4|104276.5|104251.5|21
1727250020000|2024-09-25 07:40:20|104276.5|104251.5|104279.2|104254.2|104281.2|104256.2|104276.4|104251.4|21
1727250030000|2024-09-25 07:40:30|104279.1|104254.1|104283.1|104258.1|104285.2|104260.2|104279.1|104254.1|19
1727250040000|2024-09-25 07:40:40|104283|104258|104281.1|104256.1|104283|104258|104281|104256|25
1727250050000|2024-09-25 07:40:50|104281|104256|104280.9|104255.9|104281.8|104256.8|104280.9|104255.9|10
1727250060000|2024-09-25 07:41:00|104281|104256|104283.2|104258.2|104283.2|104258.2|104277.6|104252.6|23
1727250070000|2024-09-25 07:41:10|104283.4|104258.4|104290.5|104265.5|104293.1|104268.1|104283.4|104258.4|33
1727250080000|2024-09-25 07:41:20|104290.8|104265.8|104290.3|104265.3|104291.3|104266.3|104288.4|104263.4|19
1727250090000|2024-09-25 07:41:30|104290.1|104265.1|104292.1|104267.1|104297.3|104272.3|104288.3|104263.3|21
1727250100000|2024-09-25 07:41:40|104291.8|104266.8|104286.8|104261.8|104291.9|104266.9|104285.8|104260.8|21
1727250110000|2024-09-25 07:41:50|104287.2|104262.2|104291.1|104266.1|104292.1|104267.1|104283.9|104258.9|31
1727250120000|2024-09-25 07:42:00|104291.3|104266.3|104291.7|104266.7|104291.7|104266.7|104287.7|104262.7|24
1727250130000|2024-09-25 07:42:10|104291.6|104266.6|104273.3|104248.3|104292.3|104267.3|104272.9|104247.9|42
1727250140000|2024-09-25 07:42:20|104273.1|104248.1|104274.3|104249.3|104274.8|104249.8|104272.5|104247.5|14
1727250150000|2024-09-25 07:42:30|104274.5|104249.5|104276.7|104251.7|104277.8|104252.8|104273.8|104248.8|27
1727250160000|2024-09-25 07:42:40|104276.6|104251.6|104285.8|104260.8|104285.8|104260.8|104276.3|104251.3|27
1727250170000|2024-09-25 07:42:50|104285.7|104260.7|104281.7|104256.7|104285.7|104260.7|104281.4|104256.4|16
1727250180000|2024-09-25 07:43:00|104281.8|104256.8|104280.7|104255.7|104286.6|104261.6|104280.6|104255.6|22
1727250190000|2024-09-25 07:43:10|104280.9|104255.9|104276.5|104251.5|104286.9|104261.9|104276.5|104251.5|24
1727250200000|2024-09-25 07:43:20|104276.1|104251.1|104275.9|104250.9|104278.4|104253.4|104275.4|104250.4|25
1727250210000|2024-09-25 07:43:30|104275.4|104250.4|104267|104242|104275.4|104250.4|104267|104242|28
1727250220000|2024-09-25 07:43:40|104266.8|104241.8|104269.3|104244.3|104269.6|104244.6|104266.8|104241.8|19
1727250230000|2024-09-25 07:43:50|104269|104244|104264.3|104239.3|104269|104244|104263.4|104238.4|32
1727250240000|2024-09-25 07:44:00|104264.2|104239.2|104263.9|104238.9|104265.1|104240.1|104263.9|104238.9|16
1727250250000|2024-09-25 07:44:10|104263.7|104238.7|104257.7|104232.7|104263.7|104238.7|104257.4|104232.4|18
1727250260000|2024-09-25 07:44:20|104257.4|104232.4|104261.8|104236.8|104261.9|104236.9|104257.4|104232.4|26
1727250270000|2024-09-25 07:44:30|104261.9|104236.9|104263.2|104238.2|104270|104245|104258.8|104233.8|29
1727250280000|2024-09-25 07:44:40|104263|104238|104263|104238|104264.8|104239.8|104262.4|104237.4|11
1727250290000|2024-09-25 07:44:50|104263.2|104238.2|104254|104229|104269.7|104244.7|104253.3|104228.3|28
1727250300000|2024-09-25 07:45:00|104251.5|104226.5|104239.8|104214.8|104251.5|104226.5|104225.2|104188.1|47
1727250310000|2024-09-25 07:45:10|104239.3|104214.3|104234.7|104209.7|104239.3|104214.3|104231.5|104206.5|20
1727250320000|2024-09-25 07:45:20|104235.2|104210.2|104233.8|104208.8|104235.6|104210.6|104232.9|104207.9|16
1727250330000|2024-09-25 07:45:30|104234.2|104209.2|104231.2|104206.2|104234.2|104209.2|104230.2|104205.2|24
1727250340000|2024-09-25 07:45:40|104230.8|104205.8|104222.6|104197.6|104230.8|104205.8|104222.5|104197.5|31
1727250350000|2024-09-25 07:45:50|104220.9|104195.9|104222.9|104197.9|104223.2|104198.2|104220.9|104195.9|16
1727250360000|2024-09-25 07:46:00|104222.5|104197.5|104222.9|104197.9|104223.8|104198.8|104222.5|104197.5|17
1727250370000|2024-09-25 07:46:10|104222.6|104197.6|104224.4|104199.4|104224.7|104199.7|104222.5|104197.5|18
1727250380000|2024-09-25 07:46:20|104224.1|104199.1|104217|104192|104224.1|104199.1|104212.2|104187.2|18
1727250390000|2024-09-25 07:46:30|104216.2|104191.2|104213.1|104188.1|104220.5|104195.5|104213.1|104188.1|24
1727250400000|2024-09-25 07:46:40|104213.7|104188.7|104213.4|104188.4|104214.7|104189.7|104211.7|104186.7|26
1727250410000|2024-09-25 07:46:50|104213.7|104188.7|104208.1|104183.1|104214.6|104189.6|104208|104183|29
1727250420000|2024-09-25 07:47:00|104207.4|104182.4|104209.2|104184.2|104210|104185|104203.2|104178.2|31
1727250430000|2024-09-25 07:47:10|104209|104184|104209.8|104184.8|104210.4|104185.4|104204.6|104179.6|42
1727250440000|2024-09-25 07:47:20|104210.5|104185.5|104208.6|104183.6|104210.5|104185.5|104208.3|104183.3|20
1727250450000|2024-09-25 07:47:30|104205.4|104180.4|104211|104186|104211.2|104186.2|104205.1|104180.1|31
1727250460000|2024-09-25 07:47:40|104210.2|104185.2|104210.8|104185.8|104218.1|104193.1|104210|104185|31
1727250470000|2024-09-25 07:47:50|104210.5|104185.5|104214.6|104189.6|104214.6|104189.6|104210.2|104185.2|18
1727250480000|2024-09-25 07:48:00|104214.7|104189.7|104211.7|104186.7|104214.7|104189.7|104211.3|104186.3|25
1727250490000|2024-09-25 07:48:10|104211.6|104186.6|104215.1|104190.1|104221.3|104196.3|104211.6|104186.6|25
1727250500000|2024-09-25 07:48:20|104214.9|104189.9|104217.9|104192.9|104218|104193|104214.9|104189.9|7
1727250510000|2024-09-25 07:48:30|104218.1|104193.1|104220.5|104195.5|104223.2|104198.2|104218|104193|15
1727250520000|2024-09-25 07:48:40|104220.8|104195.8|104231.5|104206.5|104231.6|104206.6|104220.5|104195.5|14
1727250530000|2024-09-25 07:48:50|104231.8|104206.8|104234.6|104209.6|104235.1|104210.1|104231.8|104206.8|24
1727250540000|2024-09-25 07:49:00|104232.5|104207.5|104228.7|104203.7|104232.5|104207.5|104228.4|104203.4|21
1727250550000|2024-09-25 07:49:10|104228.4|104203.4|104227.5|104202.5|104228.4|104203.4|104226.4|104201.4|19
1727250560000|2024-09-25 07:49:20|104227.6|104202.6|104231.3|104206.3|104231.3|104206.3|104226.9|104201.9|16
1727250570000|2024-09-25 07:49:30|104231.5|104206.5|104227.1|104202.1|104231.5|104206.5|104226|104201|16
1727250580000|2024-09-25 07:49:40|104227.2|104202.2|104226|104201|104227.3|104202.3|104224.5|104199.5|14
1727250590000|2024-09-25 07:49:50|104225.6|104200.6|104222.6|104197.6|104225.6|104200.6|104221.4|104196.4|18
1727250600000|2024-09-25 07:50:00|104222.4|104197.4|104223.8|104198.8|104225.1|104200.1|104222.4|104197.4|16
1727250610000|2024-09-25 07:50:10|104224|104199|104225.5|104200.5|104225.9|104200.9|104224|104199|12
1727250620000|2024-09-25 07:50:20|104225.3|104200.3|104227.2|104202.2|104227.2|104202.2|104224.5|104199.5|12
1727250630000|2024-09-25 07:50:30|104227.6|104202.6|104222.1|104197.1|104229.1|104204.1|104222.1|104197.1|19
1727250640000|2024-09-25 07:50:40|104221.6|104196.6|104219.7|104194.7|104222.7|104197.7|104219.7|104194.7|18
1727250650000|2024-09-25 07:50:50|104219.3|104194.3|104218.2|104193.2|104219.3|104194.3|104218.1|104193.1|15
1727250660000|2024-09-25 07:51:00|104218.4|104193.4|104217.7|104192.7|104219|104194|104217.2|104192.2|17
1727250670000|2024-09-25 07:51:10|104217.4|104192.4|104228.7|104203.7|104228.7|104203.7|104217.2|104192.2|27
1727250680000|2024-09-25 07:51:20|104229.1|104204.1|104229.1|104204.1|104229.8|104204.8|104229.1|104204.1|11
1727250690000|2024-09-25 07:51:30|104228.7|104203.7|104238.3|104213.3|104238.3|104213.3|104227.8|104202.8|14
1727250700000|2024-09-25 07:51:40|104238.4|104213.4|104241.1|104216.1|104242.2|104217.2|104238.1|104213.1|21
1727250710000|2024-09-25 07:51:50|104240.8|104215.8|104241.5|104216.5|104241.5|104216.5|104240.6|104215.6|11
1727250720000|2024-09-25 07:52:00|104241|104216|104238.3|104213.3|104241|104216|104236.6|104211.6|16
1727250730000|2024-09-25 07:52:10|104238.5|104213.5|104238.9|104213.9|104240.9|104215.9|104238.5|104213.5|10
1727250740000|2024-09-25 07:52:20|104239|104214|104244.9|104219.9|104244.9|104219.9|104238.9|104213.9|15
1727250750000|2024-09-25 07:52:30|104245|104220|104248.2|104223.2|104248.4|104223.4|104245|104220|8
1727250760000|2024-09-25 07:52:40|104248.3|104223.3|104248|104223|104251.5|104226.5|104247.3|104222.3|19
1727250770000|2024-09-25 07:52:50|104248.7|104223.7|104248|104223|104249.2|104224.2|104248|104223|8
1727250780000|2024-09-25 07:53:00|104247.8|104222.8|104247.8|104222.8|104247.8|104222.8|104239|104214|25
1727250790000|2024-09-25 07:53:10|104249|104224|104250.7|104225.7|104254.6|104229.6|104243.1|104218.1|22
1727250800000|2024-09-25 07:53:20|104250.3|104225.3|104248.9|104223.9|104250.3|104225.3|104248.7|104223.7|10
1727250810000|2024-09-25 07:53:30|104248.6|104223.6|104245.9|104220.9|104248.6|104223.6|104240.9|104215.9|33
1727250820000|2024-09-25 07:53:40|104246.1|104221.1|104247.8|104222.8|104247.8|104222.8|104246.1|104221.1|16
1727250830000|2024-09-25 07:53:50|104248|104223|104249.4|104224.4|104252|104227|104247.8|104222.8|24
1727250840000|2024-09-25 07:54:00|104251.2|104226.2|104258.2|104233.2|104261.2|104236.2|104249.2|104224.2|36
1727250850000|2024-09-25 07:54:10|104257.9|104232.9|104261.4|104236.4|104264.9|104239.9|104256.2|104231.2|21
1727250860000|2024-09-25 07:54:20|104261.8|104236.8|104260.9|104235.9|104262.5|104237.5|104260.5|104235.5|23
1727250870000|2024-09-25 07:54:30|104261.3|104236.3|104255.3|104230.3|104268|104243|104254.8|104229.8|19
1727250880000|2024-09-25 07:54:40|104255.1|104230.1|104265.8|104240.8|104265.9|104240.9|104254.7|104229.7|19
1727250890000|2024-09-25 07:54:50|104265.3|104240.3|104264.2|104239.2|104267.2|104242.2|104263.7|104238.7|21
1727250900000|2024-09-25 07:55:00|104264.6|104239.6|104268.6|104243.6|104272.4|104247.4|104263.8|104238.8|31
1727250910000|2024-09-25 07:55:10|104268.7|104243.7|104267.4|104242.4|104269.1|104244.1|104266.2|104241.2|27
1727250920000|2024-09-25 07:55:20|104266.9|104241.9|104254.1|104229.1|104266.9|104241.9|104253.7|104228.7|34
1727250930000|2024-09-25 07:55:30|104254.3|104229.3|104254.5|104229.5|104255.7|104230.7|104251.4|104226.4|18
1727250940000|2024-09-25 07:55:40|104256.4|104231.4|104251.2|104226.2|104256.7|104231.7|104250.8|104225.8|23
1727250950000|2024-09-25 07:55:50|104251.3|104226.3|104256.6|104231.6|104256.6|104231.6|104250.8|104225.8|13
1727250960000|2024-09-25 07:56:00|104256.5|104231.5|104261.4|104236.4|104262.2|104237.2|104256.5|104231.5|13
1727250970000|2024-09-25 07:56:10|104261.3|104236.3|104255|104230|104261.8|104236.8|104254.3|104229.3|16
1727250980000|2024-09-25 07:56:20|104255.8|104230.8|104246.8|104221.8|104255.8|104230.8|104244.9|104219.9|26
1727250990000|2024-09-25 07:56:30|104247.1|104222.1|104248.3|104223.3|104248.3|104223.3|104246.8|104221.8|18
1727251000000|2024-09-25 07:56:40|104248.4|104223.4|104268.7|104243.7|104270.8|104245.8|104248.1|104223.1|19
1727251010000|2024-09-25 07:56:50|104267.4|104242.4|104265.1|104240.1|104268.3|104243.3|104264.3|104239.3|25
1727251020000|2024-09-25 07:57:00|104264.6|104239.6|104261.4|104236.4|104264.8|104239.8|104257.7|104232.7|22
1727251030000|2024-09-25 07:57:10|104261.6|104236.6|104267.4|104242.4|104268.9|104243.9|104261.6|104236.6|19
1727251040000|2024-09-25 07:57:20|104267.7|104242.7|104267.1|104242.1|104268.4|104243.4|104265.6|104240.6|27
1727251050000|2024-09-25 07:57:30|104268.4|104243.4|104252.6|104227.6|104268.4|104243.4|104246.8|104221.8|29
1727251060000|2024-09-25 07:57:40|104252.5|104227.5|104253.2|104228.2|104260.4|104235.4|104252.5|104227.5|34
1727251070000|2024-09-25 07:57:50|104252.8|104227.8|104253.3|104228.3|104254.4|104229.4|104249.3|104224.3|26
1727251080000|2024-09-25 07:58:00|104252.6|104227.6|104246.1|104221.1|104256.6|104231.6|104245.7|104220.7|43
1727251090000|2024-09-25 07:58:10|104246.3|104221.3|104250.5|104225.5|104252.6|104227.6|104246.2|104221.2|21
1727251100000|2024-09-25 07:58:20|104250.7|104225.7|104247.9|104222.9|104250.7|104225.7|104247.9|104222.9|11
1727251110000|2024-09-25 07:58:30|104248.1|104223.1|104242.4|104217.4|104248.3|104223.3|104242.1|104217.1|21
1727251120000|2024-09-25 07:58:40|104242.3|104217.3|104240.6|104215.6|104242.3|104217.3|104239.6|104214.6|16
1727251130000|2024-09-25 07:58:50|104241.1|104216.1|104258.1|104233.1|104258.1|104233.1|104241.1|104216.1|33
1727251140000|2024-09-25 07:59:00|104257.7|104232.7|104261.7|104236.7|104284.3|104245.2|104255.2|104230.2|37
1727251150000|2024-09-25 07:59:10|104263.2|104238.2|104262.1|104237.1|104263.8|104238.8|104259.6|104234.6|36
1727251160000|2024-09-25 07:59:20|104261.8|104236.8|104262.8|104237.8|104263.8|104238.8|104261.7|104236.7|26
1727251170000|2024-09-25 07:59:30|104262.6|104237.6|104261.7|104236.7|104263.6|104238.6|104261.6|104236.6|33
1727251180000|2024-09-25 07:59:40|104261.4|104236.4|104262.5|104237.5|104262.8|104237.8|104261.4|104236.4|13
1727251190000|2024-09-25 07:59:50|104262.9|104237.9|104262.6|104237.6|104265.3|104240.3|104262.6|104237.6|22
1727251200000|2024-09-25 08:00:00|104263.1|104238.1|104264.5|104239.5|104264.5|104239.5|104260|104235|36
1727251210000|2024-09-25 08:00:10|104264.6|104239.6|104264.6|104239.6|104264.6|104239.6|104262.9|104237.9|22
1727251220000|2024-09-25 08:00:20|104264.8|104239.8|104266.2|104241.2|104268.5|104243.5|104263.4|104238.4|24
1727251230000|2024-09-25 08:00:30|104266.9|104241.9|104271|104246|104271.5|104246.5|104266.9|104241.9|22
1727251240000|2024-09-25 08:00:40|104271.1|104246.1|104275.5|104250.5|104276.5|104251.5|104271.1|104246.1|34
1727251250000|2024-09-25 08:00:50|104275.2|104250.2|104283.3|104258.3|104283.3|104258.3|104272.4|104247.4|21
1727251260000|2024-09-25 08:01:00|104284.3|104259.3|104282|104257|104285.1|104260.1|104279.1|104254.1|40
1727251270000|2024-09-25 08:01:10|104281.9|104256.9|104269.2|104244.2|104281.9|104256.9|104269.2|104244.2|35
1727251280000|2024-09-25 08:01:20|104269.3|104244.3|104253.3|104228.3|104269.3|104244.3|104250.2|104225.2|48
1727251290000|2024-09-25 08:01:30|104253.1|104228.1|104251.6|104226.6|104253.1|104228.1|104251.3|104226.3|33
1727251300000|2024-09-25 08:01:40|104251.8|104226.8|104248.1|104223.1|104252.6|104227.6|104245.9|104220.9|30
1727251310000|2024-09-25 08:01:50|104248.3|104223.3|104257.4|104232.4|104257.4|104232.4|104248.3|104223.3|38
1727251320000|2024-09-25 08:02:00|104256.9|104231.9|104250.7|104225.7|104257.5|104232.5|104248.9|104223.9|41
1727251330000|2024-09-25 08:02:10|104251.1|104226.1|104240.6|104215.6|104251.8|104226.8|104240.6|104215.6|47
1727251340000|2024-09-25 08:02:20|104240.2|104215.2|104245.2|104220.2|104245.4|104220.4|104238.9|104213.9|34
1727251350000|2024-09-25 08:02:30|104244.8|104219.8|104245.9|104220.9|104247.5|104222.5|104243.6|104218.6|28
1727251360000|2024-09-25 08:02:40|104245.8|104220.8|104246.1|104221.1|104246.2|104221.2|104244|104219|20
1727251370000|2024-09-25 08:02:50|104245.8|104220.8|104242.3|104217.3|104245.8|104220.8|104240.9|104215.9|21
1727251380000|2024-09-25 08:03:00|104242|104217|104230.9|104205.9|104242.3|104217.3|104229.9|104204.9|28
1727251390000|2024-09-25 08:03:10|104230.3|104205.3|104227.9|104202.9|104230.8|104205.8|104227.9|104202.9|29
1727251400000|2024-09-25 08:03:20|104228.3|104203.3|104226.5|104201.5|104228.6|104203.6|104225.8|104200.8|28
1727251410000|2024-09-25 08:03:30|104226.3|104201.3|104219.3|104194.3|104226.3|104201.3|104219.3|104194.3|32
1727251420000|2024-09-25 08:03:40|104219.5|104194.5|104211.6|104186.6|104220.9|104195.9|104211.5|104186.5|36
1727251430000|2024-09-25 08:03:50|104211.4|104186.4|104206|104181|104215.2|104190.2|104206|104181|33
1727251440000|2024-09-25 08:04:00|104205.8|104180.8|104212|104187|104212|104187|104204.8|104179.8|23
1727251450000|2024-09-25 08:04:10|104213|104188|104209.7|104184.7|104213.6|104188.6|104206.4|104181.4|19
1727251460000|2024-09-25 08:04:20|104210|104185|104204.8|104179.8|104210|104185|104203.7|104178.7|23
1727251470000|2024-09-25 08:04:30|104211.2|104186.2|104203.5|104178.5|104211.8|104186.8|104200.8|104175.8|17
1727251480000|2024-09-25 08:04:40|104203.6|104178.6|104193.3|104168.3|104203.6|104178.6|104193|104168|18
1727251490000|2024-09-25 08:04:50|104193.7|104168.7|104204.6|104179.6|104204.7|104179.7|104192.7|104167.7|29
1727251500000|2024-09-25 08:05:00|104203.6|104178.6|104207.1|104182.1|104207.1|104182.1|104202|104177|16
1727251510000|2024-09-25 08:05:10|104206.8|104181.8|104207.3|104182.3|104209.1|104184.1|104203.6|104178.6|29
1727251520000|2024-09-25 08:05:20|104206.5|104181.5|104204.9|104179.9|104207|104182|104204.6|104179.6|20
1727251530000|2024-09-25 08:05:30|104204.7|104179.7|104205.6|104180.6|104205.6|104180.6|104204.3|104179.3|13
1727251540000|2024-09-25 08:05:40|104205.8|104180.8|104205.9|104180.9|104206|104181|104205.7|104180.7|6
1727251550000|2024-09-25 08:05:50|104206.2|104181.2|104204.6|104179.6|104206.2|104181.2|104204.6|104179.6|4
1727251560000|2024-09-25 08:06:00|104204.7|104179.7|104205.6|104180.6|104205.6|104180.6|104204.5|104179.5|9
1727251570000|2024-09-25 08:06:10|104205.9|104180.9|104205.5|104180.5|104215.7|104190.7|104202.6|104177.6|31
1727251580000|2024-09-25 08:06:20|104205.9|104180.9|104207.4|104182.4|104209.1|104184.1|104205|104180|19
1727251590000|2024-09-25 08:06:30|104207.3|104182.3|104214.1|104189.1|104214.8|104189.8|104207.3|104182.3|16
1727251600000|2024-09-25 08:06:40|104214.4|104189.4|104212.9|104187.9|104216.4|104191.4|104212.9|104187.9|19
1727251610000|2024-09-25 08:06:50|104213|104188|104213.4|104188.4|104214.3|104189.3|104212.5|104187.5|15
1727251620000|2024-09-25 08:07:00|104213.3|104188.3|104213.2|104188.2|104216.3|104191.3|104213|104188|31
1727251630000|2024-09-25 08:07:10|104212.9|104187.9|104222.1|104197.1|104223.4|104198.4|104212.9|104187.9|33
1727251640000|2024-09-25 08:07:20|104222.3|104197.3|104211.9|104186.9|104222.3|104197.3|104211.9|104186.9|23
1727251650000|2024-09-25 08:07:30|104212.2|104187.2|104220.4|104195.4|104220.6|104195.6|104211.9|104186.9|28
1727251660000|2024-09-25 08:07:40|104220|104195|104226.7|104201.7|104227|104202|104220|104195|11
1727251670000|2024-09-25 08:07:50|104227|104202|104231.3|104206.3|104235|104210|104227|104202|35
1727251680000|2024-09-25 08:08:00|104232|104207|104236.7|104211.7|104242.9|104217.9|104231.3|104206.3|38
1727251690000|2024-09-25 08:08:10|104237.5|104212.5|104255.2|104230.2|104255.2|104230.2|104237.5|104212.5|36
1727251700000|2024-09-25 08:08:20|104255|104230|104254.2|104229.2|104259.3|104234.3|104254|104229|30
1727251710000|2024-09-25 08:08:30|104256.2|104231.2|104245.6|104220.6|104256.2|104231.2|104245.2|104220.2|23
1727251720000|2024-09-25 08:08:40|104246.1|104221.1|104248.3|104223.3|104249.7|104224.7|104245.6|104220.6|16
1727251730000|2024-09-25 08:08:50|104248.4|104223.4|104248.7|104223.7|104249.5|104224.5|104247.4|104222.4|17
1727251740000|2024-09-25 08:09:00|104249.8|104224.8|104243|104218|104251.9|104226.9|104243|104218|23
1727251750000|2024-09-25 08:09:10|104242.9|104217.9|104241.7|104216.7|104243.8|104218.8|104239.6|104214.6|27
1727251760000|2024-09-25 08:09:20|104242.5|104217.5|104233.1|104208.1|104243.3|104218.3|104232.9|104207.9|27
1727251770000|2024-09-25 08:09:30|104233.9|104208.9|104232.3|104207.3|104236.9|104211.9|104230.9|104205.9|34
1727251780000|2024-09-25 08:09:40|104232.1|104207.1|104252.4|104227.4|104253|104228|104232.1|104207.1|32
1727251790000|2024-09-25 08:09:50|104252.7|104227.7|104254.6|104229.6|104254.6|104229.6|104247.9|104222.9|27
1727251800000|2024-09-25 08:10:00|104252.7|104227.7|104241.5|104216.5|104252.7|104227.7|104241.2|104216.2|25
1727251810000|2024-09-25 08:10:10|104241.2|104216.2|104236.7|104211.7|104241.3|104216.3|104236.6|104211.6|30
1727251820000|2024-09-25 08:10:20|104236.4|104211.4|104237.1|104212.1|104238|104213|104233.7|104208.7|25
1727251830000|2024-09-25 08:10:30|104236.7|104211.7|104207|104182|104236.7|104211.7|104207|104171.2|29
1727251840000|2024-09-25 08:10:40|104207.4|104182.4|104200.1|104175.1|104207.5|104182.5|104196.4|104171.4|39
1727251850000|2024-09-25 08:10:50|104200.6|104175.6|104203.9|104178.9|104205.7|104180.7|104200|104175|28
1727251860000|2024-09-25 08:11:00|104204.5|104179.5|104199.6|104174.6|104204.5|104179.5|104192.6|104167.6|31
1727251870000|2024-09-25 08:11:10|104199.8|104174.8|104202|104177|104202.2|104177.2|104197.7|104172.7|22
1727251880000|2024-09-25 08:11:20|104202.4|104177.4|104223.8|104198.8|104226.2|104201.2|104198.1|104173.1|52
1727251890000|2024-09-25 08:11:30|104223.1|104198.1|104233.9|104208.9|104234.1|104209.1|104222.8|104197.8|30
1727251900000|2024-09-25 08:11:40|104233.8|104208.8|104237.4|104212.4|104238.5|104213.5|104232.9|104207.9|25
1727251910000|2024-09-25 08:11:50|104237.7|104212.7|104236.6|104211.6|104238.4|104213.4|104235.9|104210.9|38
1727251920000|2024-09-25 08:12:00|104236.3|104211.3|104242.7|104217.7|104245.6|104220.6|104236.2|104211.2|32
1727251930000|2024-09-25 08:12:10|104242.3|104217.3|104266.3|104241.3|104267.5|104242.5|104242.3|104217.3|35
1727251940000|2024-09-25 08:12:20|104266.6|104241.6|104278.1|104253.1|104281.5|104256.5|104266.6|104241.6|31
1727251950000|2024-09-25 08:12:30|104278.3|104253.3|104277.8|104252.8|104283.9|104258.9|104272.4|104247.4|35
1727251960000|2024-09-25 08:12:40|104278.2|104253.2|104298.8|104273.8|104300.6|104275.6|104278.2|104253.2|32
1727251970000|2024-09-25 08:12:50|104298.2|104273.2|104297.7|104272.7|104302.2|104277.2|104296.5|104271.5|45
1727251980000|2024-09-25 08:13:00|104297.8|104272.8|104296.9|104271.9|104297.8|104272.8|104296.9|104271.9|5
1727251990000|2024-09-25 08:13:10|104296.7|104271.7|104298.7|104273.7|104301.1|104276.1|104296.7|104271.7|26
1727252000000|2024-09-25 08:13:20|104295.5|104270.5|104295.8|104270.8|104300.9|104275.9|104291.8|104266.8|36
1727252010000|2024-09-25 08:13:30|104295.3|104270.3|104297.7|104272.7|104298.1|104273.1|104295.3|104270.3|13
1727252020000|2024-09-25 08:13:40|104297.3|104272.3|104300.8|104275.8|104301.9|104276.9|104296.8|104271.8|13
1727252030000|2024-09-25 08:13:50|104300.7|104275.7|104291.4|104266.4|104300.7|104275.7|104290.5|104265.5|32
1727252040000|2024-09-25 08:14:00|104291.7|104266.7|104273.2|104248.2|104291.7|104266.7|104273|104248|38
1727252050000|2024-09-25 08:14:10|104272.6|104247.6|104271.2|104246.2|104272.8|104247.8|104266.4|104241.4|32
1727252060000|2024-09-25 08:14:20|104270.9|104245.9|104272.9|104247.9|104272.9|104247.9|104270.1|104245.1|22
1727252070000|2024-09-25 08:14:30|104273|104248|104274.4|104249.4|104274.4|104249.4|104273|104248|11
1727252080000|2024-09-25 08:14:40|104273.9|104248.9|104269.8|104244.8|104274.4|104249.4|104269.2|104244.2|17
1727252090000|2024-09-25 08:14:50|104269.2|104244.2|104271|104246|104271.5|104246.5|104268.8|104243.8|19
1727252100000|2024-09-25 08:15:00|104270.8|104245.8|104271.3|104246.3|104272|104247|104270.5|104245.5|15
1727252110000|2024-09-25 08:15:10|104272|104247|104274.4|104249.4|104274.9|104249.9|104270.4|104245.4|31
1727252120000|2024-09-25 08:15:20|104273.8|104248.8|104272|104247|104273.8|104248.8|104270.8|104245.8|17
1727252130000|2024-09-25 08:15:30|104271.6|104246.6|104265.8|104240.8|104271.8|104246.8|104265.8|104240.8|17
1727252140000|2024-09-25 08:15:40|104266.3|104241.3|104270.6|104245.6|104271.8|104246.8|104264.7|104239.7|26
1727252150000|2024-09-25 08:15:50|104271.3|104246.3|104280.3|104255.3|104280.3|104255.3|104271.3|104246.3|19
1727252160000|2024-09-25 08:16:00|104280.6|104255.6|104284.6|104259.6|104284.7|104259.7|104279.5|104254.5|24
1727252170000|2024-09-25 08:16:10|104285|104260|104278.6|104253.6|104287.6|104262.6|104278.6|104253.6|25
1727252180000|2024-09-25 08:16:20|104279|104254|104275.5|104250.5|104279.4|104254.4|104271.9|104246.9|22
1727252190000|2024-09-25 08:16:30|104275.4|104250.4|104281.9|104256.9|104282|104257|104275.4|104250.4|23
1727252200000|2024-09-25 08:16:40|104282.3|104257.3|104285|104260|104286.7|104261.7|104282.3|104257.3|16
1727252210000|2024-09-25 08:16:50|104284.5|104259.5|104283.4|104258.4|104284.5|104259.5|104283.3|104258.3|8
1727252220000|2024-09-25 08:17:00|104283.2|104258.2|104280.6|104255.6|104283.2|104258.2|104275.3|104250.3|26
1727252230000|2024-09-25 08:17:10|104281.4|104256.4|104285|104260|104287|104262|104280.3|104255.3|31
1727252240000|2024-09-25 08:17:20|104285.8|104260.8|104294.5|104269.5|104294.5|104269.5|104285.8|104260.8|25
1727252250000|2024-09-25 08:17:30|104294.2|104269.2|104295.6|104270.6|104300.7|104275.7|104294.2|104269.2|26
1727252260000|2024-09-25 08:17:40|104295.9|104270.9|104304.5|104279.5|104304.5|104279.5|104295.9|104270.9|20
1727252270000|2024-09-25 08:17:50|104305|104280|104312.2|104287.2|104313.2|104288.2|104304.9|104279.9|32
1727252280000|2024-09-25 08:18:00|104311.6|104286.6|104308.7|104283.7|104312.1|104287.1|104308.7|104283.7|27
1727252290000|2024-09-25 08:18:10|104309.7|104284.7|104312.3|104287.3|104312.3|104287.3|104308.8|104283.8|18
1727252300000|2024-09-25 08:18:20|104311.9|104286.9|104300.5|104275.5|104314.2|104289.2|104300.5|104275.5|33
1727252310000|2024-09-25 08:18:30|104300.8|104275.8|104279.1|104254.1|104300.8|104275.8|104279.1|104254.1|27
1727252320000|2024-09-25 08:18:40|104276.5|104251.5|104277.6|104252.6|104281.2|104256.2|104274|104249|23
1727252330000|2024-09-25 08:18:50|104277.3|104252.3|104283.1|104258.1|104283.5|104258.5|104277.3|104252.3|17
1727252340000|2024-09-25 08:19:00|104283.4|104258.4|104280.8|104255.8|104288.5|104263.5|104280.5|104255.5|24
1727252350000|2024-09-25 08:19:10|104279.1|104254.1|104278|104253|104279.1|104254.1|104273.4|104248.4|24
1727252360000|2024-09-25 08:19:20|104278.2|104253.2|104275.2|104250.2|104280.5|104255.5|104271.2|104246.2|27
1727252370000|2024-09-25 08:19:30|104275.4|104250.4|104280.8|104255.8|104280.8|104255.8|104275.4|104250.4|12
1727252380000|2024-09-25 08:19:40|104281.5|104256.5|104275.9|104250.9|104283.5|104258.5|104275.9|104250.9|11
1727252390000|2024-09-25 08:19:50|104276.8|104251.8|104279.6|104254.6|104279.6|104254.6|104276|104251|18
1727252400000|2024-09-25 08:20:00|104279.8|104254.8|104282.5|104257.5|104283.3|104258.3|104278.6|104253.6|28
1727252410000|2024-09-25 08:20:10|104283.8|104258.8|104288.2|104263.2|104290.4|104265.4|104283.8|104258.8|16
1727252420000|2024-09-25 08:20:20|104288.5|104263.5|104286.3|104261.3|104292.9|104267.9|104286.3|104261.3|20
1727252430000|2024-09-25 08:20:30|104286.5|104261.5|104281.5|104256.5|104286.9|104261.9|104281.5|104256.5|16
1727252440000|2024-09-25 08:20:40|104281.3|104256.3|104281.9|104256.9|104281.9|104256.9|104279.2|104254.2|17
1727252450000|2024-09-25 08:20:50|104282.1|104257.1|104291.5|104266.5|104291.5|104266.5|104282.1|104257.1|18
1727252460000|2024-09-25 08:21:00|104291.8|104266.8|104297.2|104272.2|104297.2|104272.2|104289.6|104264.6|15
1727252470000|2024-09-25 08:21:10|104296.8|104271.8|104301.5|104276.5|104302.2|104277.2|104295.8|104270.8|15
1727252480000|2024-09-25 08:21:20|104301|104276|104303.3|104278.3|104303.3|104278.3|104300.5|104275.5|21
1727252490000|2024-09-25 08:21:30|104303.4|104278.4|104300.1|104275.1|104305.1|104280.1|104298.2|104273.2|20
1727252500000|2024-09-25 08:21:40|104300.4|104275.4|104300|104275|104300.8|104275.8|104300|104275|5
1727252510000|2024-09-25 08:21:50|104299.7|104274.7|104295.1|104270.1|104299.7|104274.7|104293.8|104268.8|21
1727252520000|2024-09-25 08:22:00|104294.4|104269.4|104286.9|104261.9|104294.4|104269.4|104282.5|104257.5|28
1727252530000|2024-09-25 08:22:10|104286.7|104261.7|104287.4|104262.4|104289|104264|104284.9|104259.9|13
1727252540000|2024-09-25 08:22:20|104287.3|104262.3|104283.8|104258.8|104289.9|104264.9|104282|104257|24
1727252550000|2024-09-25 08:22:30|104283.5|104258.5|104277.9|104252.9|104283.5|104258.5|104276.5|104251.5|22
1727252560000|2024-09-25 08:22:40|104277.7|104252.7|104275.7|104250.7|104277.7|104252.7|104273.5|104248.5|20
1727252570000|2024-09-25 08:22:50|104275.9|104250.9|104272|104247|104276.3|104251.3|104271|104246|18
1727252580000|2024-09-25 08:23:00|104272.4|104247.4|104262.5|104237.5|104272.4|104247.4|104260.6|104235.6|15
1727252590000|2024-09-25 08:23:10|104261.4|104236.4|104263.4|104238.4|104263.7|104238.7|104260.6|104235.6|25
1727252600000|2024-09-25 08:23:20|104263.9|104238.9|104266.6|104241.6|104268.3|104243.3|104263.9|104238.9|20
1727252610000|2024-09-25 08:23:30|104266.7|104241.7|104267.2|104242.2|104267.2|104242.2|104266.7|104241.7|4
1727252620000|2024-09-25 08:23:40|104268.3|104243.3|104267.5|104242.5|104270|104245|104267.2|104242.2|24
1727252630000|2024-09-25 08:23:50|104267.8|104242.8|104272.9|104247.9|104273.3|104248.3|104267.8|104242.8|18
1727252640000|2024-09-25 08:24:00|104272.5|104247.5|104273.5|104248.5|104274.1|104249.1|104266.6|104241.6|28
1727252650000|2024-09-25 08:24:10|104272.5|104247.5|104276.6|104251.6|104276.6|104251.6|104272.5|104247.5|15
1727252660000|2024-09-25 08:24:20|104277.6|104252.6|104276.9|104251.9|104279.4|104254.4|104276.7|104251.7|17
1727252670000|2024-09-25 08:24:30|104276.5|104251.5|104271.7|104246.7|104276.5|104251.5|104271.2|104246.2|14
1727252680000|2024-09-25 08:24:40|104272|104247|104274.7|104249.7|104274.7|104249.7|104271.1|104246.1|11
1727252690000|2024-09-25 08:24:50|104275|104250|104271.4|104246.4|104275.9|104250.9|104271.4|104246.4|17
1727252700000|2024-09-25 08:25:00|104271.2|104246.2|104275.9|104250.9|104275.9|104250.9|104268|104243|19
1727252710000|2024-09-25 08:25:10|104275.7|104250.7|104272.8|104247.8|104275.7|104250.7|104272.8|104247.8|7
1727252720000|2024-09-25 08:25:20|104272.7|104247.7|104272.6|104247.6|104274.5|104249.5|104272.4|104247.4|13
1727252730000|2024-09-25 08:25:30|104272.4|104247.4|104273.5|104248.5|104274.6|104249.6|104272.1|104247.1|17
1727252740000|2024-09-25 08:25:40|104273.4|104248.4|104266.1|104241.1|104273.4|104248.4|104266.1|104241.1|24
1727252750000|2024-09-25 08:25:50|104266.6|104241.6|104268.1|104243.1|104268.8|104243.8|104266.3|104241.3|13
1727252760000|2024-09-25 08:26:00|104268.6|104243.6|104263.2|104238.2|104269.1|104244.1|104263.2|104238.2|22
1727252770000|2024-09-25 08:26:10|104263.1|104238.1|104266.3|104241.3|104266.9|104241.9|104262.3|104237.3|16
1727252780000|2024-09-25 08:26:20|104265.7|104240.7|104261.8|104236.8|104266|104241|104261.7|104236.7|19
1727252790000|2024-09-25 08:26:30|104262.3|104237.3|104265.7|104240.7|104266.1|104241.1|104262.3|104237.3|15
1727252800000|2024-09-25 08:26:40|104266.1|104241.1|104266.1|104241.1|104267.2|104242.2|104265.3|104240.3|19
1727252810000|2024-09-25 08:26:50|104265.7|104240.7|104274.9|104249.9|104276.5|104251.5|104265.7|104240.7|22
1727252820000|2024-09-25 08:27:00|104275|104250|104273.4|104248.4|104276.4|104251.4|104273.4|104248.4|15
1727252830000|2024-09-25 08:27:10|104273.6|104248.6|104275.1|104250.1|104275.6|104250.6|104272.1|104247.1|15
1727252840000|2024-09-25 08:27:20|104274.8|104249.8|104297.2|104272.2|104297.2|104272.2|104274.8|104249.8|23
1727252850000|2024-09-25 08:27:30|104297.7|104272.7|104306.3|104281.3|104310.5|104285.5|104297.7|104272.7|23
1727252860000|2024-09-25 08:27:40|104301.3|104276.3|104298.9|104273.9|104303.9|104278.9|104285.4|104260.4|39
1727252870000|2024-09-25 08:27:50|104299.1|104274.1|104305.1|104280.1|104305.4|104280.4|104299.1|104274.1|22
1727252880000|2024-09-25 08:28:00|104304.1|104279.1|104295.9|104270.9|104304.1|104279.1|104295.4|104270.4|14
1727252890000|2024-09-25 08:28:10|104296.1|104271.1|104302.3|104277.3|104302.3|104277.3|104294.3|104269.3|16
1727252900000|2024-09-25 08:28:20|104302.7|104277.7|104307.5|104282.5|104307.9|104282.9|104302.7|104277.7|23
1727252910000|2024-09-25 08:28:30|104307.3|104282.3|104304.1|104279.1|104307.3|104282.3|104300.2|104275.2|26
1727252920000|2024-09-25 08:28:40|104304.2|104279.2|104311.9|104286.9|104314.1|104289.1|104303.1|104278.1|27
1727252930000|2024-09-25 08:28:50|104310.9|104285.9|104307.8|104282.8|104310.9|104285.9|104307.8|104282.8|19
1727252940000|2024-09-25 08:29:00|104308.2|104283.2|104311|104286|104311|104286|104308.2|104283.2|16
1727252950000|2024-09-25 08:29:10|104310.8|104285.8|104309.4|104284.4|104311.5|104286.5|104309.4|104284.4|13
1727252960000|2024-09-25 08:29:20|104309.7|104284.7|104305.3|104280.3|104309.7|104284.7|104305.3|104280.3|15
1727252970000|2024-09-25 08:29:30|104304.1|104279.1|104274.8|104249.8|104305.4|104280.4|104274.8|104249.8|26
1727252980000|2024-09-25 08:29:40|104274.4|104249.4|104275.6|104250.6|104277.6|104252.6|104274.2|104249.2|16
1727252990000|2024-09-25 08:29:50|104274.4|104249.4|104279|104254|104279|104254|104273.4|104248.4|19
1727253000000|2024-09-25 08:30:00|104279.4|104254.4|104297.1|104272.1|104299.2|104274.2|104279.4|104254.4|28
1727253010000|2024-09-25 08:30:10|104299.7|104274.7|104295.6|104270.6|104303.8|104278.8|104295.5|104270.5|23
1727253020000|2024-09-25 08:30:20|104295.4|104270.4|104295.4|104270.4|104299.4|104274.4|104295|104270|19
1727253030000|2024-09-25 08:30:30|104295.9|104270.9|104287.4|104262.4|104297.8|104272.8|104287.4|104262.4|22
1727253040000|2024-09-25 08:30:40|104287.2|104262.2|104293|104268|104293|104268|104285.6|104260.6|19
1727253050000|2024-09-25 08:30:50|104292.8|104267.8|104297.2|104272.2|104297.4|104272.4|104292.3|104267.3|20
1727253060000|2024-09-25 08:31:00|104292.8|104267.8|104283.6|104258.6|104292.8|104267.8|104283.3|104258.3|17
1727253070000|2024-09-25 08:31:10|104283.8|104258.8|104277.1|104252.1|104284|104259|104275|104250|16
1727253080000|2024-09-25 08:31:20|104277.3|104252.3|104269.6|104244.6|104278.5|104253.5|104269.4|104244.4|19
1727253090000|2024-09-25 08:31:30|104268.7|104243.7|104270.1|104245.1|104270.4|104245.4|104268.7|104243.7|9
1727253100000|2024-09-25 08:31:40|104269.6|104244.6|104262.7|104237.7|104269.6|104244.6|104262.7|104237.7|18
1727253110000|2024-09-25 08:31:50|104262.8|104237.8|104260.3|104235.3|104264.9|104239.9|104260.3|104235.3|19
1727253120000|2024-09-25 08:32:00|104260.1|104235.1|104250.8|104225.8|104262|104237|104250.5|104225.5|31
1727253130000|2024-09-25 08:32:10|104250.3|104225.3|104251.7|104226.7|104252.2|104227.2|104249.8|104224.8|19
1727253140000|2024-09-25 08:32:20|104251.9|104226.9|104249.3|104224.3|104252.9|104227.9|104248|104223|18
1727253150000|2024-09-25 08:32:30|104248.9|104223.9|104254|104229|104254|104229|104247|104222|23
1727253160000|2024-09-25 08:32:40|104254.3|104229.3|104255.5|104230.5|104258.6|104233.6|104252.4|104227.4|20
1727253170000|2024-09-25 08:32:50|104255.8|104230.8|104255.7|104230.7|104255.8|104230.8|104255.7|104230.7|2
1727253180000|2024-09-25 08:33:00|104255.5|104230.5|104251.8|104226.8|104255.5|104230.5|104251.8|104226.8|11
1727253190000|2024-09-25 08:33:10|104251.6|104226.6|104243.5|104218.5|104251.6|104226.6|104243.5|104218.5|22
1727253200000|2024-09-25 08:33:20|104243.7|104218.7|104241.7|104216.7|104243.7|104218.7|104241.5|104216.5|15
1727253210000|2024-09-25 08:33:30|104239.2|104214.2|104233.4|104208.4|104242|104217|104232.4|104207.4|24
1727253220000|2024-09-25 08:33:40|104233.6|104208.6|104237|104212|104237|104212|104233.4|104208.4|14
1727253230000|2024-09-25 08:33:50|104237.4|104212.4|104240.7|104215.7|104241.3|104216.3|104236.1|104211.1|10
1727253240000|2024-09-25 08:34:00|104240.8|104215.8|104239.8|104214.8|104245.4|104220.4|104239.8|104214.8|18
1727253250000|2024-09-25 08:34:10|104240.3|104215.3|104245.2|104220.2|104245.2|104220.2|104240.3|104215.3|22
1727253260000|2024-09-25 08:34:20|104245.7|104220.7|104243.6|104218.6|104246|104221|104243.3|104218.3|21
1727253270000|2024-09-25 08:34:30|104244.7|104219.7|104252.2|104227.2|104252.8|104227.8|104244.7|104219.7|20
1727253280000|2024-09-25 08:34:40|104252.6|104227.6|104248.4|104223.4|104252.6|104227.6|104248.1|104223.1|13
1727253290000|2024-09-25 08:34:50|104251.7|104226.7|104245.5|104220.5|104251.7|104226.7|104245.5|104220.5|23
1727253300000|2024-09-25 08:35:00|104246.7|104221.7|104246|104221|104247|104222|104245.7|104220.7|11
1727253310000|2024-09-25 08:35:10|104245.8|104220.8|104239.3|104214.3|104246.5|104221.5|104239.2|104214.2|13
1727253320000|2024-09-25 08:35:20|104239.4|104214.4|104234.1|104209.1|104239.5|104214.5|104232.9|104207.9|15
1727253330000|2024-09-25 08:35:30|104234.2|104209.2|104233.1|104208.1|104236.8|104211.8|104233|104208|16
1727253340000|2024-09-25 08:35:40|104232.7|104207.7|104239.7|104214.7|104239.9|104214.9|104232.7|104207.7|9
1727253350000|2024-09-25 08:35:50|104239.4|104214.4|104236.5|104211.5|104239.9|104214.9|104236.5|104211.5|9
1727253360000|2024-09-25 08:36:00|104236.2|104211.2|104236.8|104211.8|104237|104212|104234.1|104209.1|14
1727253370000|2024-09-25 08:36:10|104236.6|104211.6|104232.4|104207.4|104236.6|104211.6|104231|104206|16
1727253380000|2024-09-25 08:36:20|104232.7|104207.7|104232.6|104207.6|104234.2|104209.2|104232.6|104207.6|7
1727253390000|2024-09-25 08:36:30|104232.4|104207.4|104229.4|104204.4|104232.4|104207.4|104229.4|104204.4|11
1727253400000|2024-09-25 08:36:40|104229.2|104204.2|104235.4|104210.4|104236.2|104211.2|104229.2|104204.2|16
1727253410000|2024-09-25 08:36:50|104235.8|104210.8|104244.2|104219.2|104244.7|104219.7|104235.8|104210.8|19
1727253420000|2024-09-25 08:37:00|104243.8|104218.8|104234.7|104209.7|104243.8|104218.8|104234.7|104209.7|28
1727253430000|2024-09-25 08:37:10|104234.9|104209.9|104235|104210|104235|104210|104234.3|104209.3|5
1727253440000|2024-09-25 08:37:20|104235.4|104210.4|104235.7|104210.7|104235.8|104210.8|104235|104210|5
1727253450000|2024-09-25 08:37:30|104235.9|104210.9|104232.6|104207.6|104236.1|104211.1|104232.6|104207.6|14
1727253460000|2024-09-25 08:37:40|104232.1|104207.1|104215|104190|104232.1|104207.1|104200.6|104175.6|31
1727253470000|2024-09-25 08:37:50|104215.1|104190.1|104211.5|104186.5|104215.1|104190.1|104207|104182|14
1727253480000|2024-09-25 08:38:00|104211.6|104186.6|104229.8|104204.8|104229.8|104204.8|104207.7|104182.7|29
1727253490000|2024-09-25 08:38:10|104230.3|104205.3|104234.9|104209.9|104235|104210|104230.3|104205.3|28
1727253500000|2024-09-25 08:38:20|104235.3|104210.3|104242.4|104217.4|104244|104219|104235.3|104210.3|15
1727253510000|2024-09-25 08:38:30|104242.2|104217.2|104240.7|104215.7|104242.2|104217.2|104239.1|104214.1|12
1727253520000|2024-09-25 08:38:40|104242.4|104217.4|104253|104228|104254.2|104229.2|104242.4|104217.4|22
1727253530000|2024-09-25 08:38:50|104253.4|104228.4|104255.4|104230.4|104256.1|104231.1|104253.4|104228.4|16
1727253540000|2024-09-25 08:39:00|104262.6|104237.6|104256.3|104231.3|104264.5|104239.5|104255.9|104230.9|20
1727253550000|2024-09-25 08:39:10|104255.6|104230.6|104256.8|104231.8|104260.2|104235.2|104253.8|104228.8|30
1727253560000|2024-09-25 08:39:20|104250.2|104225.2|104242.5|104217.5|104250.2|104225.2|104242.5|104217.5|14
1727253570000|2024-09-25 08:39:30|104242.4|104217.4|104255.3|104230.3|104259.2|104234.2|104242.4|104217.4|37
1727253580000|2024-09-25 08:39:40|104255.1|104230.1|104254.2|104229.2|104255.8|104230.8|104253.9|104228.9|14
1727253590000|2024-09-25 08:39:50|104254.3|104229.3|104252.2|104227.2|104257.4|104232.4|104252.2|104227.2|20
1727253600000|2024-09-25 08:40:00|104252.1|104227.1|104242.5|104217.5|104252.1|104227.1|104240.3|104215.3|25
1727253610000|2024-09-25 08:40:10|104243|104218|104245.7|104220.7|104245.7|104220.7|104243|104218|11
1727253620000|2024-09-25 08:40:20|104245.8|104220.8|104257|104232|104259|104234|104245.8|104220.8|19
1727253630000|2024-09-25 08:40:30|104256.9|104231.9|104260.4|104235.4|104260.4|104235.4|104256.8|104231.8|12
1727253640000|2024-09-25 08:40:40|104260.7|104235.7|104290.9|104265.9|104291|104266|104260.7|104235.7|36
1727253650000|2024-09-25 08:40:50|104291|104266|104289.6|104264.6|104291|104266|104289.3|104264.3|13
1727253660000|2024-09-25 08:41:00|104289.5|104264.5|104287.3|104262.3|104292.5|104267.5|104280|104255|29
1727253670000|2024-09-25 08:41:10|104287|104262|104290.3|104265.3|104290.7|104265.7|104287|104262|18
1727253680000|2024-09-25 08:41:20|104290.4|104265.4|104290|104265|104291.9|104266.9|104289.9|104264.9|13
1727253690000|2024-09-25 08:41:30|104290.2|104265.2|104298|104273|104298.7|104273.7|104289.9|104264.9|19
1727253700000|2024-09-25 08:41:40|104298.8|104273.8|104275.2|104250.2|104298.8|104273.8|104272.7|104247.7|36
1727253710000|2024-09-25 08:41:50|104275.3|104250.3|104275.7|104250.7|104277.7|104252.7|104274.2|104249.2|33
1727253720000|2024-09-25 08:42:00|104276|104251|104273.5|104248.5|104276|104251|104265.3|104240.3|42
1727253730000|2024-09-25 08:42:10|104274|104249|104283.7|104258.7|104283.9|104258.9|104273.5|104248.5|24
1727253740000|2024-09-25 08:42:20|104283.5|104258.5|104281.5|104256.5|104283.6|104258.6|104275.7|104250.7|19
1727253750000|2024-09-25 08:42:30|104281.3|104256.3|104282.8|104257.8|104282.8|104257.8|104280.5|104255.5|18
1727253760000|2024-09-25 08:42:40|104282.3|104257.3|104277.7|104252.7|104282.3|104257.3|104277.7|104252.7|20
1727253770000|2024-09-25 08:42:50|104277.6|104252.6|104276.3|104251.3|104277.6|104252.6|104276.1|104251.1|8
1727253780000|2024-09-25 08:43:00|104277.1|104252.1|104270.8|104245.8|104284.4|104259.4|104270.7|104245.7|35
1727253790000|2024-09-25 08:43:10|104270.9|104245.9|104271.7|104246.7|104271.7|104246.7|104266.1|104241.1|20
1727253800000|2024-09-25 08:43:20|104271.4|104246.4|104271|104246|104271.4|104246.4|104267.8|104242.8|20
1727253810000|2024-09-25 08:43:30|104271.1|104246.1|104261.6|104236.6|104271.1|104246.1|104261|104236|18
1727253820000|2024-09-25 08:43:40|104261.7|104236.7|104262.2|104237.2|104266.1|104241.1|104261.3|104236.3|20
1727253830000|2024-09-25 08:43:50|104262.1|104237.1|104270.5|104245.5|104270.5|104245.5|104262.1|104237.1|16
1727253840000|2024-09-25 08:44:00|104269.3|104244.3|104267.4|104242.4|104271|104246|104266.4|104241.4|12
1727253850000|2024-09-25 08:44:10|104267.6|104242.6|104278.6|104253.6|104278.6|104253.6|104267.6|104242.6|18
1727253860000|2024-09-25 08:44:20|104278.7|104253.7|104277.2|104252.2|104280.8|104255.8|104277.2|104252.2|16
1727253870000|2024-09-25 08:44:30|104277.1|104252.1|104277.2|104252.2|104277.9|104252.9|104276.5|104251.5|19
1727253880000|2024-09-25 08:44:40|104277.5|104252.5|104284.6|104259.6|104284.6|104259.6|104277.5|104252.5|18
1727253890000|2024-09-25 08:44:50|104288.2|104263.2|104300.2|104275.2|104303.8|104278.8|104288.2|104263.2|25
1727253900000|2024-09-25 08:45:00|104300.1|104275.1|104304.7|104279.7|104304.7|104279.7|104299.4|104274.4|15
1727253910000|2024-09-25 08:45:10|104308.9|104283.9|104302.7|104277.7|104309.9|104284.9|104302.7|104277.7|18
1727253920000|2024-09-25 08:45:20|104302.2|104277.2|104302|104277|104305.2|104280.2|104302|104277|17
1727253930000|2024-09-25 08:45:30|104301.9|104276.9|104296.4|104271.4|104305.8|104280.8|104296.4|104271.4|13
1727253940000|2024-09-25 08:45:40|104296.6|104271.6|104293.6|104268.6|104296.6|104271.6|104293.1|104268.1|14
1727253950000|2024-09-25 08:45:50|104293.8|104268.8|104306|104281|104306|104281|104293.8|104268.8|22
1727253960000|2024-09-25 08:46:00|104305.7|104280.7|104304.3|104279.3|104305.7|104280.7|104303.7|104278.7|8
1727253970000|2024-09-25 08:46:10|104303.5|104278.5|104300.9|104275.9|104303.5|104278.5|104299.9|104274.9|17
1727253980000|2024-09-25 08:46:20|104301.2|104276.2|104303.2|104278.2|104304.1|104279.1|104301.2|104276.2|18
1727253990000|2024-09-25 08:46:30|104303.5|104278.5|104311.7|104286.7|104311.7|104286.7|104303.5|104278.5|11
1727254000000|2024-09-25 08:46:40|104311.9|104286.9|104314.9|104289.9|104314.9|104289.9|104309.7|104284.7|23
1727254010000|2024-09-25 08:46:50|104314.7|104289.7|104317.5|104292.5|104317.5|104292.5|104314.7|104289.7|16
1727254020000|2024-09-25 08:47:00|104317.2|104292.2|104312.8|104287.8|104317.2|104292.2|104312.8|104287.8|15
1727254030000|2024-09-25 08:47:10|104313.3|104288.3|104305.3|104280.3|104313.3|104288.3|104304.6|104279.6|16
1727254040000|2024-09-25 08:47:20|104306.2|104281.2|104303.7|104278.7|104307.1|104282.1|104303.7|104278.7|10
1727254050000|2024-09-25 08:47:30|104303.5|104278.5|104309.7|104284.7|104310.1|104285.1|104303.5|104278.5|15
1727254060000|2024-09-25 08:47:40|104309|104284|104309.2|104284.2|104309.6|104284.6|104306.9|104281.9|17
1727254070000|2024-09-25 08:47:50|104308.7|104283.7|104305|104280|104308.7|104283.7|104305|104280|11
1727254080000|2024-09-25 08:48:00|104304.8|104279.8|104311.7|104286.7|104312.6|104287.6|104304.6|104279.6|20
1727254090000|2024-09-25 08:48:10|104311.4|104286.4|104315.9|104290.9|104316.1|104291.1|104310.3|104285.3|10
1727254100000|2024-09-25 08:48:20|104315.8|104290.8|104315.9|104290.9|104316|104291|104315.6|104290.6|5
1727254110000|2024-09-25 08:48:30|104315.8|104290.8|104315.8|104290.8|104316|104291|104315.7|104290.7|6
1727254120000|2024-09-25 08:48:40|104315.5|104290.5|104315|104290|104315.5|104290.5|104311.5|104286.5|18
1727254130000|2024-09-25 08:48:50|104315.2|104290.2|104319.3|104294.3|104319.3|104294.3|104314.6|104289.6|15
1727254140000|2024-09-25 08:49:00|104319.4|104294.4|104320.3|104295.3|104320.9|104295.9|104319.1|104294.1|21
1727254150000|2024-09-25 08:49:10|104321|104296|104320.9|104295.9|104321.9|104296.9|104316.7|104291.7|15
1727254160000|2024-09-25 08:49:20|104320.7|104295.7|104318.1|104293.1|104320.7|104295.7|104317.2|104292.2|23
1727254170000|2024-09-25 08:49:30|104318.2|104293.2|104319.3|104294.3|104319.5|104294.5|104316.1|104291.1|14
1727254180000|2024-09-25 08:49:40|104319|104294|104317.6|104292.6|104319.9|104294.9|104317.4|104292.4|23
1727254190000|2024-09-25 08:49:50|104316.4|104291.4|104317.3|104292.3|104317.7|104292.7|104314.6|104289.6|17
1727254200000|2024-09-25 08:50:00|104316.9|104291.9|104313.8|104288.8|104316.9|104291.9|104306|104281|15
1727254210000|2024-09-25 08:50:10|104314.1|104289.1|104311.5|104286.5|104314.2|104289.2|104311.5|104286.5|11
1727254220000|2024-09-25 08:50:20|104311.9|104286.9|104317.4|104292.4|104317.4|104292.4|104311.9|104286.9|17
1727254230000|2024-09-25 08:50:30|104317.5|104292.5|104316.8|104291.8|104317.7|104292.7|104316|104291|9
1727254240000|2024-09-25 08:50:40|104316.5|104291.5|104301.8|104276.8|104316.5|104291.5|104299.8|104274.8|23
1727254250000|2024-09-25 08:50:50|104302.1|104277.1|104315.7|104290.7|104315.9|104290.9|104302.1|104277.1|17
1727254260000|2024-09-25 08:51:00|104315.9|104290.9|104307.9|104282.9|104316|104291|104306.4|104281.4|21
1727254270000|2024-09-25 08:51:10|104307.7|104282.7|104296.2|104271.2|104308|104283|104296.2|104271.2|22
1727254280000|2024-09-25 08:51:20|104296|104271|104300.5|104275.5|104300.5|104275.5|104295.8|104270.8|11
1727254290000|2024-09-25 08:51:30|104300.7|104275.7|104300|104275|104302.4|104277.4|104300|104275|20
1727254300000|2024-09-25 08:51:40|104299.7|104274.7|104295.1|104270.1|104299.8|104274.8|104294.1|104269.1|20
1727254310000|2024-09-25 08:51:50|104295.5|104270.5|104296.8|104271.8|104296.8|104271.8|104295.5|104270.5|14
1727254320000|2024-09-25 08:52:00|104296.7|104271.7|104297.4|104272.4|104297.7|104272.7|104295.9|104270.9|14
1727254330000|2024-09-25 08:52:10|104297.2|104272.2|104273.5|104248.5|104297.2|104272.2|104272.9|104247.9|14
1727254340000|2024-09-25 08:52:20|104273.2|104248.2|104273.8|104248.8|104274.7|104249.7|104272.7|104247.7|14
1727254350000|2024-09-25 08:52:30|104274.1|104249.1|104287.4|104262.4|104293.5|104268.5|104274.1|104249.1|19
1727254360000|2024-09-25 08:52:40|104287.6|104262.6|104289.9|104264.9|104292.8|104267.8|104287.2|104262.2|16
1727254370000|2024-09-25 08:52:50|104290.4|104265.4|104287.5|104262.5|104292.5|104267.5|104287.4|104262.4|22
1727254380000|2024-09-25 08:53:00|104288.2|104263.2|104282.4|104257.4|104292.4|104267.4|104278.3|104253.3|21
1727254390000|2024-09-25 08:53:10|104282.1|104257.1|104269.8|104244.8|104283.3|104258.3|104269.8|104244.8|21
1727254400000|2024-09-25 08:53:20|104273.3|104248.3|104262.8|104237.8|104273.5|104248.5|104262.8|104237.8|29
1727254410000|2024-09-25 08:53:30|104262.7|104237.7|104260.4|104235.4|104262.7|104237.7|104259.9|104234.9|11
1727254420000|2024-09-25 08:53:40|104260.7|104235.7|104264.1|104239.1|104264.1|104239.1|104260.7|104235.7|16
1727254430000|2024-09-25 08:53:50|104264.5|104239.5|104267.9|104242.9|104271|104246|104264.3|104239.3|32
1727254440000|2024-09-25 08:54:00|104268.1|104243.1|104276.6|104251.6|104278.3|104253.3|104267.9|104242.9|29
1727254450000|2024-09-25 08:54:10|104276.7|104251.7|104266.7|104241.7|104276.7|104251.7|104265.8|104240.8|21
1727254460000|2024-09-25 08:54:20|104266.8|104241.8|104267.3|104242.3|104267.4|104242.4|104266.8|104241.8|5
1727254470000|2024-09-25 08:54:30|104265.6|104240.6|104250.1|104225.1|104265.6|104240.6|104249.4|104224.4|28
1727254480000|2024-09-25 08:54:40|104250.4|104225.4|104247.9|104222.9|104250.9|104225.9|104246.1|104221.1|14
1727254490000|2024-09-25 08:54:50|104248.1|104223.1|104247.9|104222.9|104249.1|104224.1|104246|104221|17
1727254500000|2024-09-25 08:55:00|104247.6|104222.6|104246.2|104221.2|104249|104224|104245.7|104220.7|21
1727254510000|2024-09-25 08:55:10|104246.4|104221.4|104259.7|104234.7|104259.7|104234.7|104246.4|104221.4|12
1727254520000|2024-09-25 08:55:20|104260.1|104235.1|104273.8|104248.8|104273.8|104248.8|104260.1|104235.1|27
1727254530000|2024-09-25 08:55:30|104274.3|104249.3|104275.7|104250.7|104281.4|104256.4|104274.3|104249.3|21
1727254540000|2024-09-25 08:55:40|104275.3|104250.3|104274.3|104249.3|104275.3|104250.3|104274.3|104249.3|4
1727254550000|2024-09-25 08:55:50|104274|104249|104277.1|104252.1|104280.2|104255.2|104272.9|104247.9|17
1727254560000|2024-09-25 08:56:00|104277.4|104252.4|104280.3|104255.3|104280.4|104255.4|104277.4|104252.4|23
1727254570000|2024-09-25 08:56:10|104280.8|104255.8|104293.9|104268.9|104293.9|104268.9|104280.8|104255.8|14
1727254580000|2024-09-25 08:56:20|104293.7|104268.7|104303.5|104278.5|104303.8|104278.8|104289.9|104264.9|23
1727254590000|2024-09-25 08:56:30|104302.3|104277.3|104295.7|104270.7|104303.7|104278.7|104295.7|104270.7|13
1727254600000|2024-09-25 08:56:40|104295.6|104270.6|104276.6|104251.6|104295.6|104270.6|104276.5|104251.5|19
1727254610000|2024-09-25 08:56:50|104276.4|104251.4|104262.4|104237.4|104276.4|104251.4|104261.3|104236.3|28
1727254620000|2024-09-25 08:57:00|104262.2|104237.2|104244.8|104219.8|104262.7|104237.7|104244.8|104219.8|18
1727254630000|2024-09-25 08:57:10|104244.6|104219.6|104249|104224|104253.2|104228.2|104243.9|104218.9|19
1727254640000|2024-09-25 08:57:20|104249.2|104224.2|104250.3|104225.3|104255|104230|104249.2|104224.2|14
1727254650000|2024-09-25 08:57:30|104250.2|104225.2|104247.4|104222.4|104255.3|104230.3|104247.2|104222.2|23
1727254660000|2024-09-25 08:57:40|104247.2|104222.2|104249.9|104224.9|104249.9|104224.9|104242.4|104217.4|32
1727254670000|2024-09-25 08:57:50|104248|104223|104212.6|104187.6|104248|104223|104212.6|104187.6|37
1727254680000|2024-09-25 08:58:00|104212.4|104187.4|104201.7|104176.7|104213.2|104188.2|104201.7|104176.7|19
1727254690000|2024-09-25 08:58:10|104201.6|104176.6|104193.5|104168.5|104201.7|104176.7|104193.5|104168.5|15
1727254700000|2024-09-25 08:58:20|104193.7|104168.7|104187.2|104162.2|104195|104170|104187.2|104162.2|32
1727254710000|2024-09-25 08:58:30|104191.3|104166.3|104196.5|104171.5|104197.4|104172.4|104191.3|104166.3|22
1727254720000|2024-09-25 08:58:40|104195.3|104170.3|104197.4|104172.4|104198.4|104173.4|104192.5|104167.5|24
1727254730000|2024-09-25 08:58:50|104198|104173|104199.6|104174.6|104202.2|104177.2|104196.7|104171.7|29
1727254740000|2024-09-25 08:59:00|104199.5|104174.5|104203.2|104178.2|104208.3|104183.3|104199.5|104174.5|28
1727254750000|2024-09-25 08:59:10|104203.3|104178.3|104206.2|104181.2|104206.6|104181.6|104202.3|104177.3|25
1727254760000|2024-09-25 08:59:20|104205.9|104180.9|104206.4|104181.4|104210|104185|104205.4|104180.4|25
1727254770000|2024-09-25 08:59:30|104206.2|104181.2|104213.9|104188.9|104218.7|104193.7|104206.2|104181.2|35
1727254780000|2024-09-25 08:59:40|104213.7|104188.7|104192.2|104167.2|104213.7|104188.7|104191.8|104166.8|30
1727254790000|2024-09-25 08:59:50|104190.3|104165.3|104193.3|104168.3|104194.2|104169.2|104189.9|104164.9|16
1727254800000|2024-09-25 09:00:00|104193.6|104168.6|104205.9|104180.9|104206|104181|104193.6|104168.6|35
1727254810000|2024-09-25 09:00:10|104207|104182|104207|104182|104209.6|104184.6|104207|104182|22
1727254820000|2024-09-25 09:00:20|104208.2|104183.2|104230.2|104205.2|104230.7|104205.7|104208.2|104183.2|21
1727254830000|2024-09-25 09:00:30|104230.7|104205.7|104231|104206|104231.7|104206.7|104230|104205|20
1727254840000|2024-09-25 09:00:40|104231.4|104206.4|104232.2|104207.2|104232.2|104207.2|104231.2|104206.2|10
1727254850000|2024-09-25 09:00:50|104232.9|104207.9|104232.2|104207.2|104232.9|104207.9|104232.1|104207.1|5
1727254860000|2024-09-25 09:01:00|104232.5|104207.5|104242|104217|104242|104217|104232.5|104207.5|17
1727254870000|2024-09-25 09:01:10|104241.8|104216.8|104243.4|104218.4|104243.4|104218.4|104241.4|104216.4|16
1727254880000|2024-09-25 09:01:20|104243.6|104218.6|104241.7|104216.7|104246.7|104221.7|104240.7|104215.7|26
1727254890000|2024-09-25 09:01:30|104243.6|104218.6|104265.1|104240.1|104265.1|104240.1|104243.1|104218.1|32
1727254900000|2024-09-25 09:01:40|104265.5|104240.5|104267.4|104242.4|104268.9|104243.9|104265.5|104240.5|29
1727254910000|2024-09-25 09:01:50|104267.6|104242.6|104264.2|104239.2|104267.6|104242.6|104263.9|104238.9|13
1727254920000|2024-09-25 09:02:00|104264.6|104239.6|104253.6|104228.6|104264.6|104239.6|104251.5|104226.5|31
1727254930000|2024-09-25 09:02:10|104253.4|104228.4|104256.8|104231.8|104256.8|104231.8|104251.6|104226.6|19
1727254940000|2024-09-25 09:02:20|104257.5|104232.5|104256.6|104231.6|104262|104237|104256.6|104231.6|31
1727254950000|2024-09-25 09:02:30|104257.3|104232.3|104254.7|104229.7|104260.9|104235.9|104254.4|104229.4|21
1727254960000|2024-09-25 09:02:40|104255.1|104230.1|104266.5|104241.5|104266.7|104241.7|104255.1|104230.1|27
1727254970000|2024-09-25 09:02:50|104266.4|104241.4|104260.9|104235.9|104268.6|104243.6|104260.9|104235.9|18
1727254980000|2024-09-25 09:03:00|104261.9|104236.9|104254.1|104229.1|104263.3|104238.3|104253.6|104228.6|20
1727254990000|2024-09-25 09:03:10|104254.2|104229.2|104248.9|104223.9|104255.4|104230.4|104248.5|104223.5|27
1727255000000|2024-09-25 09:03:20|104248.7|104223.7|104249.2|104224.2|104249.2|104224.2|104247.8|104222.8|12
1727255010000|2024-09-25 09:03:30|104249.8|104224.8|104248.8|104223.8|104251.8|104226.8|104248.5|104223.5|18
1727255020000|2024-09-25 09:03:40|104249.5|104224.5|104253.3|104228.3|104253.9|104228.9|104249.1|104224.1|23
1727255030000|2024-09-25 09:03:50|104253.4|104228.4|104246.7|104221.7|104253.4|104228.4|104245.9|104220.9|11
1727255040000|2024-09-25 09:04:00|104245.7|104220.7|104236.8|104211.8|104246.1|104221.1|104236.7|104211.7|21
1727255050000|2024-09-25 09:04:10|104237.1|104212.1|104236.3|104211.3|104237.9|104212.9|104232.3|104207.3|20
1727255060000|2024-09-25 09:04:20|104236.1|104211.1|104235.9|104210.9|104240.2|104215.2|104235.9|104210.9|21
1727255070000|2024-09-25 09:04:30|104236.3|104211.3|104239.3|104214.3|104239.3|104214.3|104236.3|104211.3|10
1727255080000|2024-09-25 09:04:40|104239.5|104214.5|104237.1|104212.1|104244.1|104219.1|104236.2|104211.2|24
1727255090000|2024-09-25 09:04:50|104238.1|104213.1|104259.3|104234.3|104260.6|104235.6|104237.7|104212.7|24
1727255100000|2024-09-25 09:05:00|104259.5|104234.5|104272|104247|104272.1|104247.1|104259.5|104234.5|29
1727255110000|2024-09-25 09:05:10|104271.4|104246.4|104265.7|104240.7|104271.5|104246.5|104265.1|104240.1|21
1727255120000|2024-09-25 09:05:20|104265.8|104240.8|104260.7|104235.7|104265.9|104240.9|104260.7|104235.7|19
1727255130000|2024-09-25 09:05:30|104260.6|104235.6|104259.9|104234.9|104261.3|104236.3|104259.3|104234.3|25
1727255140000|2024-09-25 09:05:40|104259.7|104234.7|104261.7|104236.7|104261.9|104236.9|104258.2|104233.2|22
1727255150000|2024-09-25 09:05:50|104261.8|104236.8|104265|104240|104265|104240|104261.6|104236.6|10
1727255160000|2024-09-25 09:06:00|104261.9|104236.9|104253.2|104228.2|104262.1|104237.1|104253.2|104228.2|30
1727255170000|2024-09-25 09:06:10|104253.6|104228.6|104253.8|104228.8|104254|104229|104252.6|104227.6|15
1727255180000|2024-09-25 09:06:20|104253.6|104228.6|104251.9|104226.9|104256.4|104231.4|104251.8|104226.8|27
1727255190000|2024-09-25 09:06:30|104252.2|104227.2|104253.2|104228.2|104253.8|104228.8|104252.2|104227.2|12
1727255200000|2024-09-25 09:06:40|104252.9|104227.9|104253.1|104228.1|104253.4|104228.4|104252.1|104227.1|9
1727255210000|2024-09-25 09:06:50|104253|104228|104249.1|104224.1|104253|104228|104249.1|104224.1|16
1727255220000|2024-09-25 09:07:00|104249.5|104224.5|104253.9|104228.9|104255.1|104230.1|104248|104223|23
1727255230000|2024-09-25 09:07:10|104254.5|104229.5|104265.1|104240.1|104266.4|104241.4|104251.7|104226.7|25
1727255240000|2024-09-25 09:07:20|104264.8|104239.8|104268.9|104243.9|104269.2|104244.2|104264|104239|19
1727255250000|2024-09-25 09:07:30|104268.7|104243.7|104269.8|104244.8|104269.8|104244.8|104267.5|104242.5|11
1727255260000|2024-09-25 09:07:40|104270.1|104245.1|104266.7|104241.7|104270.9|104245.9|104265.7|104240.7|21
1727255270000|2024-09-25 09:07:50|104266.5|104241.5|104260.8|104235.8|104266.5|104241.5|104260|104235|24
1727255280000|2024-09-25 09:08:00|104260.2|104235.2|104261|104236|104261.1|104236.1|104258.1|104233.1|25
1727255290000|2024-09-25 09:08:10|104260.6|104235.6|104261.6|104236.6|104263.2|104238.2|104260.5|104235.5|23
1727255300000|2024-09-25 09:08:20|104261.7|104236.7|104260.2|104235.2|104261.7|104236.7|104259.7|104234.7|13
1727255310000|2024-09-25 09:08:30|104260.9|104235.9|104263.8|104238.8|104264.1|104239.1|104260.9|104235.9|15
1727255320000|2024-09-25 09:08:40|104264.1|104239.1|104262.3|104237.3|104264.1|104239.1|104262.2|104237.2|17
1727255330000|2024-09-25 09:08:50|104262.1|104237.1|104256.8|104231.8|104262.1|104237.1|104256.8|104231.8|9
1727255340000|2024-09-25 09:09:00|104257.4|104232.4|104254.8|104229.8|104257.4|104232.4|104254.8|104229.8|13
1727255350000|2024-09-25 09:09:10|104254.3|104229.3|104251.8|104226.8|104254.3|104229.3|104250.2|104225.2|19
1727255360000|2024-09-25 09:09:20|104252|104227|104253.4|104228.4|104253.6|104228.6|104249.9|104224.9|24
1727255370000|2024-09-25 09:09:30|104253.8|104228.8|104261.6|104236.6|104261.6|104236.6|104253.8|104228.8|16
1727255380000|2024-09-25 09:09:40|104261.8|104236.8|104265.6|104240.6|104268.4|104243.4|104261.6|104236.6|18
1727255390000|2024-09-25 09:09:50|104266|104241|104260.9|104235.9|104266|104241|104260.7|104235.7|10
1727255400000|2024-09-25 09:10:00|104260.5|104235.5|104262.6|104237.6|104263.4|104238.4|104257.7|104232.7|16
1727255410000|2024-09-25 09:10:10|104263|104238|104262.7|104237.7|104266.9|104241.9|104260.8|104235.8|26
1727255420000|2024-09-25 09:10:20|104262.3|104237.3|104264.1|104239.1|104272.1|104247.1|104261.2|104236.2|30
1727255430000|2024-09-25 09:10:30|104264|104239|104263.3|104238.3|104264.1|104239.1|104263.3|104238.3|5
1727255440000|2024-09-25 09:10:40|104263.6|104238.6|104261.3|104236.3|104265|104240|104261.3|104236.3|9
1727255450000|2024-09-25 09:10:50|104260.9|104235.9|104255.2|104230.2|104260.9|104235.9|104255|104230|22
1727255460000|2024-09-25 09:11:00|104255.9|104230.9|104257.5|104232.5|104265.8|104240.8|104255.9|104230.9|26
1727255470000|2024-09-25 09:11:10|104257.8|104232.8|104262.7|104237.7|104265|104240|104257.5|104232.5|28
1727255480000|2024-09-25 09:11:20|104262.8|104237.8|104266.9|104241.9|104267.9|104242.9|104260.5|104235.5|27
1727255490000|2024-09-25 09:11:30|104267|104242|104265.9|104240.9|104267.3|104242.3|104265.9|104240.9|13
1727255500000|2024-09-25 09:11:40|104265.5|104240.5|104265.6|104240.6|104266.3|104241.3|104265.1|104240.1|11
1727255510000|2024-09-25 09:11:50|104265.4|104240.4|104248.8|104223.8|104265.4|104240.4|104244.3|104219.3|26
1727255520000|2024-09-25 09:12:00|104249.3|104224.3|104259.5|104234.5|104261.5|104236.5|104249.3|104224.3|28
1727255530000|2024-09-25 09:12:10|104259|104234|104252.1|104227.1|104260.3|104235.3|104242.5|104217.5|25
1727255540000|2024-09-25 09:12:20|104252.4|104227.4|104251|104226|104253.3|104228.3|104238.5|104213.5|13
1727255550000|2024-09-25 09:12:30|104251.2|104226.2|104252.3|104227.3|104252.3|104227.3|104219.6|104194.6|38
1727255560000|2024-09-25 09:12:40|104253.1|104228.1|104253|104228|104254.6|104229.6|104250.2|104225.2|27
1727255570000|2024-09-25 09:12:50|104252.7|104227.7|104247.6|104222.6|104254.4|104229.4|104243.1|104218.1|26
1727255580000|2024-09-25 09:13:00|104247.1|104222.1|104244.9|104219.9|104247.1|104222.1|104244.7|104219.7|12
1727255590000|2024-09-25 09:13:10|104245.2|104220.2|104240.9|104215.9|104245.8|104220.8|104240|104215|18
1727255600000|2024-09-25 09:13:20|104241.3|104216.3|104237.2|104212.2|104241.6|104216.6|104236.8|104211.8|10
1727255610000|2024-09-25 09:13:30|104237|104212|104234.1|104209.1|104237.4|104212.4|104233.5|104208.5|13
1727255620000|2024-09-25 09:13:40|104234|104209|104228.5|104203.5|104234|104209|104219.4|104194.4|18
1727255630000|2024-09-25 09:13:50|104228.7|104203.7|104234.7|104209.7|104235.1|104210.1|104228.7|104203.7|16
1727255640000|2024-09-25 09:14:00|104234.8|104209.8|104232.4|104207.4|104234.8|104209.8|104232.4|104207.4|5
1727255650000|2024-09-25 09:14:10|104232.5|104207.5|104238.4|104213.4|104238.4|104213.4|104232.4|104207.4|7
1727255660000|2024-09-25 09:14:20|104239.1|104214.1|104238.2|104213.2|104239.2|104214.2|104238|104213|13
1727255670000|2024-09-25 09:14:30|104237.5|104212.5|104240.5|104215.5|104245.7|104220.7|104231|104206|19
1727255680000|2024-09-25 09:14:40|104239.8|104214.8|104237.7|104212.7|104239.8|104214.8|104236.9|104211.9|16
1727255690000|2024-09-25 09:14:50|104239.1|104214.1|104236.7|104211.7|104239.1|104214.1|104232.1|104207.1|17
1727255700000|2024-09-25 09:15:00|104236.5|104211.5|104242|104217|104242.2|104217.2|104234.8|104209.8|20
1727255710000|2024-09-25 09:15:10|104243|104218|104266.4|104241.4|104267.5|104242.5|104241.5|104216.5|22
1727255720000|2024-09-25 09:15:20|104266.7|104241.7|104272.3|104247.3|104272.8|104247.8|104266.4|104241.4|24
1727255730000|2024-09-25 09:15:30|104272.4|104247.4|104279|104254|104279.1|104254.1|104270.2|104245.2|34
1727255740000|2024-09-25 09:15:40|104279.1|104254.1|104293.6|104268.6|104293.6|104268.6|104279.1|104254.1|21
1727255750000|2024-09-25 09:15:50|104294.2|104269.2|104303.4|104278.4|104304|104279|104294.1|104269.1|27
1727255760000|2024-09-25 09:16:00|104304|104279|104313.5|104288.5|104314.7|104289.7|104304|104279|29
1727255770000|2024-09-25 09:16:10|104312.9|104287.9|104319|104294|104320.5|104295.5|104312.2|104287.2|29
1727255780000|2024-09-25 09:16:20|104318.9|104293.9|104318.8|104293.8|104320.2|104295.2|104318.4|104293.4|23
1727255790000|2024-09-25 09:16:30|104318.7|104293.7|104316.8|104291.8|104321.9|104296.9|104316.2|104291.2|27
1727255800000|2024-09-25 09:16:40|104316.7|104291.7|104305.9|104280.9|104316.9|104291.9|104305.8|104280.8|18
1727255810000|2024-09-25 09:16:50|104306.2|104281.2|104312.3|104287.3|104314.3|104289.3|104302.9|104277.9|30
1727255820000|2024-09-25 09:17:00|104309.8|104284.8|104306|104281|104317|104292|104306|104281|29
1727255830000|2024-09-25 09:17:10|104306.1|104281.1|104310|104285|104310|104285|104305.2|104280.2|27
1727255840000|2024-09-25 09:17:20|104309.9|104284.9|104302.6|104277.6|104310.1|104285.1|104302.6|104277.6|25
1727255850000|2024-09-25 09:17:30|104302.1|104277.1|104291.8|104266.8|104304.1|104279.1|104291.5|104266.5|22
1727255860000|2024-09-25 09:17:40|104292|104267|104287|104262|104292.2|104267.2|104284.1|104259.1|26
1727255870000|2024-09-25 09:17:50|104287.1|104262.1|104287.6|104262.6|104288.6|104263.6|104287|104262|13
1727255880000|2024-09-25 09:18:00|104287.5|104262.5|104283.6|104258.6|104287.6|104262.6|104279.2|104254.2|30
1727255890000|2024-09-25 09:18:10|104283.5|104258.5|104285.9|104260.9|104285.9|104260.9|104283.5|104258.5|13
1727255900000|2024-09-25 09:18:20|104286.3|104261.3|104286.7|104261.7|104287.7|104262.7|104286.2|104261.2|12
1727255910000|2024-09-25 09:18:30|104286.8|104261.8|104292.6|104267.6|104293.6|104268.6|104286.8|104261.8|25
1727255920000|2024-09-25 09:18:40|104292.7|104267.7|104306.2|104256.2|104306.2|104268.6|104292|104256.1|9
1727255930000|2024-09-25 09:18:50|104305.9|104255.9|104307.3|104257.3|104307.5|104257.5|104305.4|104255.4|17
1727255940000|2024-09-25 09:19:00|104307.4|104257.4|104311.3|104261.3|104312.9|104262.9|104307.4|104257.4|19
1727255950000|2024-09-25 09:19:10|104316|104266|104313.2|104263.2|104317.2|104267.2|104312.4|104262.4|27
1727255960000|2024-09-25 09:19:20|104313.4|104263.4|104323.1|104273.1|104323.1|104273.1|104313.3|104263.3|27
1727255970000|2024-09-25 09:19:30|104322.7|104272.7|104325|104275|104325|104275|104322.7|104272.7|13
1727255980000|2024-09-25 09:19:40|104325.6|104275.6|104321.2|104271.2|104326.8|104276.8|104321|104271|15
1727255990000|2024-09-25 09:19:50|104321.1|104271.1|104308.4|104283.4|104321.1|104283.4|104308.4|104268.6|19
1727256000000|2024-09-25 09:20:00|104308.2|104283.2|104310.3|104285.3|104310.3|104285.3|104307.7|104282.7|12
1727256010000|2024-09-25 09:20:10|104310.1|104285.1|104310.4|104285.4|104310.8|104285.8|104310.1|104285.1|21
1727256020000|2024-09-25 09:20:20|104310.7|104285.7|104309.8|104284.8|104317.6|104292.6|104309.8|104284.8|23
1727256030000|2024-09-25 09:20:30|104309.5|104284.5|104306.2|104281.2|104309.5|104284.5|104306.1|104281.1|16
1727256040000|2024-09-25 09:20:40|104306.3|104281.3|104298.4|104273.4|104307|104282|104298.1|104273.1|19
1727256050000|2024-09-25 09:20:50|104298.6|104273.6|104302.8|104277.8|104303.5|104278.5|104298.2|104273.2|13
1727256060000|2024-09-25 09:21:00|104302.5|104277.5|104302|104277|104302.5|104277.5|104300.5|104275.5|21
1727256070000|2024-09-25 09:21:10|104301.9|104276.9|104305.1|104280.1|104305.5|104280.5|104301.6|104276.6|16
1727256080000|2024-09-25 09:21:20|104305.9|104280.9|104309.7|104284.7|104309.8|104284.8|104305.8|104280.8|18
1727256090000|2024-09-25 09:21:30|104309.6|104284.6|104315.1|104290.1|104315.3|104290.3|104309.4|104284.4|19
1727256100000|2024-09-25 09:21:40|104315.4|104290.4|104308|104283|104315.5|104290.5|104308|104283|22
1727256110000|2024-09-25 09:21:50|104307.5|104282.5|104312.5|104287.5|104312.5|104287.5|104300.6|104275.6|26
1727256120000|2024-09-25 09:22:00|104310.5|104285.5|104310.3|104285.3|104311|104286|104308.2|104283.2|18
1727256130000|2024-09-25 09:22:10|104310.1|104285.1|104316.8|104291.8|104317.7|104292.7|104309.5|104284.5|16
1727256140000|2024-09-25 09:22:20|104316.7|104291.7|104351.4|104301.4|104351.7|104312.8|104316.7|104291.7|26
1727256150000|2024-09-25 09:22:30|104350.2|104300.2|104354.6|104304.6|104356.2|104306.2|104349.2|104299.2|24
1727256160000|2024-09-25 09:22:40|104354.7|104304.7|104356.4|104306.4|104356.4|104306.4|104354.7|104304.7|18
1727256170000|2024-09-25 09:22:50|104356.6|104306.6|104365|104315|104365|104315|104353.8|104303.8|22
1727256180000|2024-09-25 09:23:00|104364.6|104314.6|104362.7|104312.7|104364.6|104314.6|104360.4|104310.4|20
1727256190000|2024-09-25 09:23:10|104362.9|104312.9|104367|104317|104367|104317|104362.9|104312.9|18
1727256200000|2024-09-25 09:23:20|104366.7|104316.7|104365.9|104315.9|104366.7|104316.7|104365.6|104315.6|17
1727256210000|2024-09-25 09:23:30|104366|104316|104353.9|104303.9|104366|104316|104353.9|104303.9|17
1727256220000|2024-09-25 09:23:40|104353.6|104303.6|104347.1|104297.1|104353.7|104303.7|104347.1|104297.1|15
1727256230000|2024-09-25 09:23:50|104346.6|104296.6|104350.5|104300.5|104350.5|104300.5|104344.7|104294.7|16
1727256240000|2024-09-25 09:24:00|104351.6|104301.6|104362.2|104312.2|104362.4|104312.4|104351.6|104301.6|24
1727256250000|2024-09-25 09:24:10|104362.5|104312.5|104361.9|104311.9|104362.8|104312.8|104361.9|104311.9|10
1727256260000|2024-09-25 09:24:20|104362.5|104312.5|104361.3|104311.3|104364.6|104314.6|104361.2|104311.2|25
1727256270000|2024-09-25 09:24:30|104360.9|104310.9|104361.1|104311.1|104361.8|104311.8|104358.4|104308.4|28
1727256280000|2024-09-25 09:24:40|104361.4|104311.4|104366.1|104316.1|104366.4|104316.4|104361|104311|24
1727256290000|2024-09-25 09:24:50|104366.5|104316.5|104370.2|104320.2|104370.5|104320.5|104366.3|104316.3|34
1727256300000|2024-09-25 09:25:00|104370.5|104320.5|104373.1|104323.1|104381.3|104331.3|104370.5|104320.5|28
1727256310000|2024-09-25 09:25:10|104372.8|104322.8|104373.8|104323.8|104374.7|104324.7|104372.8|104322.8|15
1727256320000|2024-09-25 09:25:20|104373.7|104323.7|104372.1|104322.1|104375.1|104325.1|104372.1|104322.1|26
1727256330000|2024-09-25 09:25:30|104372.2|104322.2|104374.6|104324.6|104375|104325|104372.2|104322.2|10
1727256340000|2024-09-25 09:25:40|104374.5|104324.5|104369.4|104319.4|104376.4|104326.4|104367.7|104317.7|22
1727256350000|2024-09-25 09:25:50|104369.5|104319.5|104361.9|104311.9|104369.8|104319.8|104361.9|104311.9|14
1727256360000|2024-09-25 09:26:00|104359.2|104309.2|104356.9|104306.9|104359.3|104309.3|104356|104306|25
1727256370000|2024-09-25 09:26:10|104357.2|104307.2|104350.4|104300.4|104357.6|104307.6|104350.4|104300.4|20
1727256380000|2024-09-25 09:26:20|104348.9|104298.9|104347|104297|104348.9|104298.9|104344.5|104294.5|21
1727256390000|2024-09-25 09:26:30|104346.8|104296.8|104351.8|104301.8|104351.8|104301.8|104346.5|104296.5|17
1727256400000|2024-09-25 09:26:40|104352|104302|104356.4|104306.4|104356.9|104306.9|104351|104301|18
1727256410000|2024-09-25 09:26:50|104356.5|104306.5|104353.1|104328.1|104357.6|104328.1|104352|104306.5|13
1727256420000|2024-09-25 09:27:00|104352.9|104327.9|104353.9|104328.9|104354|104329|104352.9|104327.9|12
1727256430000|2024-09-25 09:27:10|104354.8|104329.8|104356.3|104331.3|104357|104332|104354.8|104329.8|18
1727256440000|2024-09-25 09:27:20|104355.6|104330.6|104348|104323|104355.6|104330.6|104348|104323|20
1727256450000|2024-09-25 09:27:30|104348.2|104323.2|104353.9|104328.9|104353.9|104328.9|104348.2|104323.2|16
1727256460000|2024-09-25 09:27:40|104354.2|104329.2|104354.7|104329.7|104354.9|104329.9|104353.9|104328.9|12
1727256470000|2024-09-25 09:27:50|104352.3|104327.3|104343.5|104318.5|104352.3|104327.3|104337.4|104312.4|19
1727256480000|2024-09-25 09:28:00|104343.6|104318.6|104344.3|104319.3|104344.3|104319.3|104341.7|104316.7|18
1727256490000|2024-09-25 09:28:10|104344|104319|104342.9|104317.9|104344|104319|104342.5|104317.5|11
1727256500000|2024-09-25 09:28:20|104343|104318|104352.6|104327.6|104357.5|104332.5|104342.9|104317.9|20
1727256510000|2024-09-25 09:28:30|104351.9|104326.9|104347|104322|104351.9|104326.9|104346.9|104321.9|16
1727256520000|2024-09-25 09:28:40|104346.9|104321.9|104341.7|104316.7|104346.9|104321.9|104339.7|104314.7|20
1727256530000|2024-09-25 09:28:50|104341.8|104316.8|104343|104318|104344.4|104319.4|104340.6|104315.6|17
1727256540000|2024-09-25 09:29:00|104343.2|104318.2|104351.2|104326.2|104351.2|104326.2|104342.8|104317.8|30
1727256550000|2024-09-25 09:29:10|104351.7|104326.7|104360|104335|104360.5|104335.5|104351.7|104326.7|25
1727256560000|2024-09-25 09:29:20|104360.1|104335.1|104365|104340|104367.3|104342.3|104360.1|104335.1|20
1727256570000|2024-09-25 09:29:30|104364.6|104339.6|104365.3|104340.3|104365.3|104340.3|104364.6|104339.6|8
1727256580000|2024-09-25 09:29:40|104365|104340|104362.1|104337.1|104365|104340|104357.8|104332.8|20
1727256590000|2024-09-25 09:29:50|104362.2|104337.2|104382.5|104332.5|104382.5|104340|104362.2|104326.5|21
1727256600000|2024-09-25 09:30:00|104383.1|104333.1|104388.6|104338.6|104388.6|104338.6|104382.4|104332.4|21
1727256610000|2024-09-25 09:30:10|104389.1|104339.1|104388.4|104338.4|104390.9|104340.9|104388.3|104338.3|10
1727256620000|2024-09-25 09:30:20|104388.1|104338.1|104389.2|104339.2|104390.8|104340.8|104388.1|104338.1|16
1727256630000|2024-09-25 09:30:30|104389.1|104339.1|104387.7|104337.7|104389.1|104339.1|104387.6|104337.6|9
1727256640000|2024-09-25 09:30:40|104387.9|104337.9|104384.8|104334.8|104388.5|104338.5|104384.5|104334.5|19
1727256650000|2024-09-25 09:30:50|104384.7|104334.7|104388.5|104338.5|104388.6|104338.6|104384.6|104334.6|17
1727256660000|2024-09-25 09:31:00|104388.8|104338.8|104388|104338|104390.9|104340.9|104386.6|104336.6|18
1727256670000|2024-09-25 09:31:10|104387.6|104337.6|104390.3|104340.3|104390.3|104340.3|104387.2|104337.2|12
1727256680000|2024-09-25 09:31:20|104390.9|104340.9|104391|104341|104391.8|104341.8|104389.6|104339.6|21
1727256690000|2024-09-25 09:31:30|104390.4|104340.4|104379.7|104329.7|104390.4|104340.4|104379.7|104329.7|26
1727256700000|2024-09-25 09:31:40|104379.2|104329.2|104378.8|104328.8|104379.5|104329.5|104377.8|104327.8|23
1727256710000|2024-09-25 09:31:50|104378.6|104328.6|104377.1|104327.1|104379.2|104329.2|104376.9|104326.9|17
1727256720000|2024-09-25 09:32:00|104376.8|104326.8|104366.6|104341.6|104378.6|104341.8|104365.8|104326.7|19
1727256730000|2024-09-25 09:32:10|104366.9|104341.9|104365.1|104340.1|104366.9|104341.9|104365.1|104340.1|9
1727256740000|2024-09-25 09:32:20|104365.4|104340.4|104365.7|104340.7|104366.3|104341.3|104365.4|104340.4|10
1727256750000|2024-09-25 09:32:30|104365.9|104340.9|104364.2|104339.2|104365.9|104340.9|104364.2|104339.2|16
1727256760000|2024-09-25 09:32:40|104363.8|104338.8|104362.8|104337.8|104363.8|104338.8|104362.2|104337.2|12
1727256770000|2024-09-25 09:32:50|104364.1|104339.1|104357.8|104332.8|104365|104340|104357.8|104332.8|16
1727256780000|2024-09-25 09:33:00|104357.5|104332.5|104355.8|104330.8|104357.5|104332.5|104355.5|104330.5|19
1727256790000|2024-09-25 09:33:10|104355.9|104330.9|104359.7|104334.7|104360.7|104335.7|104355.7|104330.7|17
1727256800000|2024-09-25 09:33:20|104359.4|104334.4|104365.1|104340.1|104365.1|104340.1|104359.1|104334.1|22
1727256810000|2024-09-25 09:33:30|104365.3|104340.3|104366.4|104341.4|104366.4|104341.4|104365.3|104340.3|11
1727256820000|2024-09-25 09:33:40|104366.2|104341.2|104367.6|104342.6|104368.1|104343.1|104366|104341|18
1727256830000|2024-09-25 09:33:50|104367.5|104342.5|104357.1|104332.1|104367.5|104342.5|104357.1|104332.1|18
1727256840000|2024-09-25 09:34:00|104357|104332|104356.4|104331.4|104357|104332|104352.3|104327.3|28
1727256850000|2024-09-25 09:34:10|104356.7|104331.7|104359.6|104334.6|104359.7|104334.7|104356.7|104331.7|13
1727256860000|2024-09-25 09:34:20|104359.5|104334.5|104349.6|104324.6|104361.3|104336.3|104349.6|104324.6|20
1727256870000|2024-09-25 09:34:30|104349.8|104324.8|104362.2|104337.2|104362.7|104337.7|104349.8|104324.8|38
1727256880000|2024-09-25 09:34:40|104362.7|104337.7|104355|104330|104363.6|104338.6|104354.5|104329.5|28
1727256890000|2024-09-25 09:34:50|104354.9|104329.9|104352.3|104327.3|104354.9|104329.9|104348.7|104323.7|35
1727256900000|2024-09-25 09:35:00|104352.1|104327.1|104348.2|104323.2|104352.5|104327.5|104346.8|104321.8|31
1727256910000|2024-09-25 09:35:10|104348.5|104323.5|104343.2|104318.2|104348.5|104323.5|104343.2|104318.2|15
1727256920000|2024-09-25 09:35:20|104343.1|104318.1|104341.9|104316.9|104343.1|104318.1|104339|104314|15
1727256930000|2024-09-25 09:35:30|104341.6|104316.6|104344.9|104319.9|104344.9|104319.9|104340.4|104315.4|13
1727256940000|2024-09-25 09:35:40|104345.6|104320.6|104347.4|104322.4|104349.9|104324.9|104345|104320|20
1727256950000|2024-09-25 09:35:50|104347.1|104322.1|104349.1|104324.1|104350.3|104325.3|104345.6|104320.6|21
1727256960000|2024-09-25 09:36:00|104349.3|104324.3|104343.2|104318.2|104349.3|104324.3|104343.1|104318.1|14
1727256970000|2024-09-25 09:36:10|104343.5|104318.5|104340.8|104315.8|104344.7|104319.7|104340.8|104315.8|16
1727256980000|2024-09-25 09:36:20|104340.7|104315.7|104336.5|104311.5|104340.7|104315.7|104336.5|104311.5|9
1727256990000|2024-09-25 09:36:30|104336.8|104311.8|104341.2|104316.2|104341.2|104316.2|104336.7|104311.7|14
1727257000000|2024-09-25 09:36:40|104341.3|104316.3|104354.3|104329.3|104354.3|104329.3|104341.3|104316.3|13
1727257010000|2024-09-25 09:36:50|104354.4|104329.4|104307.6|104282.6|104354.4|104329.4|104307.6|104282.6|16
1727257020000|2024-09-25 09:37:00|104306.9|104281.9|104314|104289|104315.2|104290.2|104306.3|104281.3|39
1727257030000|2024-09-25 09:37:10|104313.9|104288.9|104319.3|104294.3|104319.3|104294.3|104312.1|104287.1|25
1727257040000|2024-09-25 09:37:20|104319.4|104294.4|104320.8|104295.8|104320.8|104295.8|104318.1|104293.1|16
1727257050000|2024-09-25 09:37:30|104317.7|104292.7|104320.4|104295.4|104321.4|104296.4|104317.7|104292.7|14
1727257060000|2024-09-25 09:37:40|104320.3|104295.3|104323|104298|104323.7|104298.7|104320.2|104295.2|9
1727257070000|2024-09-25 09:37:50|104322.8|104297.8|104323.2|104298.2|104323.2|104298.2|104321.8|104296.8|9
1727257080000|2024-09-25 09:38:00|104323|104298|104322.8|104297.8|104324.5|104299.5|104319.4|104294.4|25
1727257090000|2024-09-25 09:38:10|104322.4|104297.4|104322.5|104297.5|104323.1|104298.1|104322.2|104297.2|15
1727257100000|2024-09-25 09:38:20|104322.3|104297.3|104316.7|104291.7|104322.3|104297.3|104311.5|104286.5|24
1727257110000|2024-09-25 09:38:30|104316.8|104291.8|104316.1|104291.1|104316.9|104291.9|104315.9|104290.9|7
1727257120000|2024-09-25 09:38:40|104316.2|104291.2|104309.1|104284.1|104316.7|104291.7|104308.8|104283.8|20
1727257130000|2024-09-25 09:38:50|104309.4|104284.4|104303.4|104278.4|104317.3|104292.3|104302.3|104277.3|27
1727257140000|2024-09-25 09:39:00|104302.7|104277.7|104293.5|104268.5|104302.7|104277.7|104292.7|104267.7|26
1727257150000|2024-09-25 09:39:10|104293.6|104268.6|104292.1|104267.1|104296.1|104271.1|104292.1|104267.1|17
1727257160000|2024-09-25 09:39:20|104292.3|104267.3|104295|104270|104297.2|104272.2|104291.7|104266.7|24
1727257170000|2024-09-25 09:39:30|104294.9|104269.9|104292.3|104267.3|104294.9|104269.9|104292.3|104267.3|15
1727257180000|2024-09-25 09:39:40|104292.8|104267.8|104292.5|104267.5|104293.4|104268.4|104292.5|104267.5|8
1727257190000|2024-09-25 09:39:50|104292.3|104267.3|104288|104263|104292.3|104267.3|104288|104263|18
1727257200000|2024-09-25 09:40:00|104288.1|104263.1|104272.5|104247.5|104288.1|104263.1|104272.5|104247.5|27
1727257210000|2024-09-25 09:40:10|104272.8|104247.8|104274.8|104249.8|104274.8|104249.8|104271.4|104246.4|18
1727257220000|2024-09-25 09:40:20|104274.5|104249.5|104272.8|104247.8|104274.5|104249.5|104272.8|104247.8|10
1727257230000|2024-09-25 09:40:30|104273|104248|104272.2|104247.2|104273.3|104248.3|104271.6|104246.6|15
1727257240000|2024-09-25 09:40:40|104272.6|104247.6|104276.8|104251.8|104276.8|104251.8|104272.6|104247.6|11
1727257250000|2024-09-25 09:40:50|104276.7|104251.7|104274.8|104249.8|104279|104254|104274.8|104249.8|19
1727257260000|2024-09-25 09:41:00|104275|104250|104275.3|104250.3|104275.3|104250.3|104271.1|104246.1|16
1727257270000|2024-09-25 09:41:10|104275|104250|104273.9|104248.9|104275.3|104250.3|104273.3|104248.3|14
1727257280000|2024-09-25 09:41:20|104274.5|104249.5|104257.5|104232.5|104274.5|104249.5|104257.5|104232.5|27
1727257290000|2024-09-25 09:41:30|104257.8|104232.8|104257.5|104232.5|104258.1|104233.1|104257.5|104232.5|10
1727257300000|2024-09-25 09:41:40|104257.4|104232.4|104254.6|104229.6|104257.4|104232.4|104253.4|104228.4|28
1727257310000|2024-09-25 09:41:50|104254.7|104229.7|104260.9|104235.9|104261|104236|104254|104229|15
1727257320000|2024-09-25 09:42:00|104260.8|104235.8|104259.2|104234.2|104261.3|104236.3|104258.2|104233.2|25
1727257330000|2024-09-25 09:42:10|104258.8|104233.8|104263|104238|104263|104238|104256.4|104231.4|19
1727257340000|2024-09-25 09:42:20|104263.4|104238.4|104262.9|104237.9|104263.9|104238.9|104261.1|104236.1|18
1727257350000|2024-09-25 09:42:30|104263.2|104238.2|104266.3|104241.3|104266.3|104241.3|104263.2|104238.2|15
1727257360000|2024-09-25 09:42:40|104266.2|104241.2|104260.6|104235.6|104266.2|104241.2|104254.4|104229.4|23
1727257370000|2024-09-25 09:42:50|104260.9|104235.9|104257.7|104232.7|104262.6|104237.6|104257.7|104232.7|12
1727257380000|2024-09-25 09:43:00|104257.8|104232.8|104257.8|104232.8|104258.1|104233.1|104257|104232|13
1727257390000|2024-09-25 09:43:10|104258.1|104233.1|104266.2|104241.2|104266.2|104241.2|104258.1|104233.1|18
1727257400000|2024-09-25 09:43:20|104266.3|104241.3|104264|104239|104269.3|104244.3|104264|104239|24
1727257410000|2024-09-25 09:43:30|104263.9|104238.9|104253|104228|104264|104239|104252|104227|39
1727257420000|2024-09-25 09:43:40|104253.1|104228.1|104262|104237|104262|104237|104253.1|104228.1|9
1727257430000|2024-09-25 09:43:50|104260.6|104235.6|104268.6|104243.6|104269.6|104244.6|104259.9|104234.9|23
1727257440000|2024-09-25 09:44:00|104268.7|104243.7|104268.2|104243.2|104269.3|104244.3|104265.9|104240.9|17
1727257450000|2024-09-25 09:44:10|104268.1|104243.1|104272.3|104247.3|104272.6|104247.6|104268.1|104243.1|10
1727257460000|2024-09-25 09:44:20|104272.6|104247.6|104265.7|104240.7|104272.6|104247.6|104265.6|104240.6|28
1727257470000|2024-09-25 09:44:30|104265.6|104240.6|104263.6|104238.6|104265.6|104240.6|104260.9|104235.9|16
1727257480000|2024-09-25 09:44:40|104263.5|104238.5|104266.7|104241.7|104266.8|104241.8|104263.5|104238.5|14
1727257490000|2024-09-25 09:44:50|104267|104242|104268.5|104243.5|104268.5|104243.5|104265.5|104240.5|18
1727257500000|2024-09-25 09:45:00|104268.7|104243.7|104269.9|104244.9|104269.9|104244.9|104268.7|104243.7|17
1727257510000|2024-09-25 09:45:10|104269.3|104244.3|104270.3|104245.3|104270.6|104245.6|104269.3|104244.3|15
1727257520000|2024-09-25 09:45:20|104270.9|104245.9|104269.7|104244.7|104271.2|104246.2|104269.1|104244.1|14
1727257530000|2024-09-25 09:45:30|104269.6|104244.6|104270.1|104245.1|104273|104248|104269.1|104244.1|20
1727257540000|2024-09-25 09:45:40|104270.6|104245.6|104267.1|104242.1|104270.6|104245.6|104266.9|104241.9|19
1727257550000|2024-09-25 09:45:50|104267.2|104242.2|104266.8|104241.8|104267.2|104242.2|104266.8|104241.8|3
1727257560000|2024-09-25 09:46:00|104266.9|104241.9|104267.8|104242.8|104267.8|104242.8|104266.9|104241.9|13
1727257570000|2024-09-25 09:46:10|104267.5|104242.5|104263.4|104238.4|104267.5|104242.5|104263.4|104238.4|11
1727257580000|2024-09-25 09:46:20|104263.3|104238.3|104260.5|104235.5|104263.6|104238.6|104260.4|104235.4|13
1727257590000|2024-09-25 09:46:30|104260.7|104235.7|104288|104263|104288|104263|104258.7|104233.7|25
1727257600000|2024-09-25 09:46:40|104288.2|104263.2|104295.2|104270.2|104295.2|104270.2|104287.5|104262.5|28
1727257610000|2024-09-25 09:46:50|104295.1|104270.1|104293.4|104268.4|104295.6|104270.6|104292.6|104267.6|19
1727257620000|2024-09-25 09:47:00|104293.8|104268.8|104328|104303|104328.8|104303.8|104293.8|104268.8|35
1727257630000|2024-09-25 09:47:10|104327.4|104302.4|104327.5|104302.5|104328.5|104303.5|104325|104300|20
1727257640000|2024-09-25 09:47:20|104327.4|104302.4|104329.8|104304.8|104330.5|104305.5|104327.3|104302.3|13
1727257650000|2024-09-25 09:47:30|104329.2|104304.2|104338.9|104313.9|104340.4|104315.4|104328.4|104303.4|29
1727257660000|2024-09-25 09:47:40|104338.6|104313.6|104342.2|104317.2|104342.5|104317.5|104335.7|104310.7|22
1727257670000|2024-09-25 09:47:50|104342.3|104317.3|104339.4|104314.4|104343.7|104318.7|104339|104314|28
1727257680000|2024-09-25 09:48:00|104339|104314|104328.8|104303.8|104339.2|104314.2|104328|104303|21
1727257690000|2024-09-25 09:48:10|104329|104304|104328.8|104303.8|104330|104305|104328.2|104303.2|17
1727257700000|2024-09-25 09:48:20|104329.1|104304.1|104336.6|104311.6|104339.4|104314.4|104329.1|104304.1|31
1727257710000|2024-09-25 09:48:30|104336.1|104311.1|104338.2|104313.2|104338.2|104313.2|104335.3|104310.3|13
1727257720000|2024-09-25 09:48:40|104337.6|104312.6|104335.9|104310.9|104338.1|104313.1|104335.4|104310.4|30
1727257730000|2024-09-25 09:48:50|104335.7|104310.7|104338.2|104313.2|104338.8|104313.8|104335.7|104310.7|12
1727257740000|2024-09-25 09:49:00|104338.4|104313.4|104343.2|104318.2|104343.7|104318.7|104336.5|104311.5|23
1727257750000|2024-09-25 09:49:10|104343|104318|104338.4|104313.4|104343|104318|104338.4|104313.4|25
1727257760000|2024-09-25 09:49:20|104338.2|104313.2|104340|104315|104341|104316|104338.2|104313.2|19
1727257770000|2024-09-25 09:49:30|104340.1|104315.1|104334.8|104309.8|104340.5|104315.5|104332.9|104307.9|21
1727257780000|2024-09-25 09:49:40|104334.6|104309.6|104340.2|104315.2|104340.5|104315.5|104334.4|104309.4|19
1727257790000|2024-09-25 09:49:50|104340.4|104315.4|104337.8|104312.8|104340.4|104315.4|104337.8|104312.8|13
1727257800000|2024-09-25 09:50:00|104338.2|104313.2|104346|104321|104346|104321|104338.2|104313.2|33
1727257810000|2024-09-25 09:50:10|104346.2|104321.2|104344.6|104319.6|104346.3|104321.3|104344.1|104319.1|10
1727257820000|2024-09-25 09:50:20|104344.5|104319.5|104352.9|104327.9|104352.9|104327.9|104343.1|104318.1|27
1727257830000|2024-09-25 09:50:30|104352.3|104327.3|104353.3|104328.3|104353.7|104328.7|104350.9|104325.9|22
1727257840000|2024-09-25 09:50:40|104353.7|104328.7|104350|104325|104356.3|104331.3|104350|104325|15
1727257850000|2024-09-25 09:50:50|104350.1|104325.1|104342.1|104317.1|104351.2|104326.2|104342.1|104317.1|38
1727257860000|2024-09-25 09:51:00|104342|104317|104339.2|104314.2|104342|104317|104339.1|104314.1|8
1727257870000|2024-09-25 09:51:10|104339.3|104314.3|104340.2|104315.2|104342.2|104317.2|104339.3|104314.3|12
1727257880000|2024-09-25 09:51:20|104340.1|104315.1|104339.6|104314.6|104340.1|104315.1|104338.9|104313.9|15
1727257890000|2024-09-25 09:51:30|104339.3|104314.3|104339.4|104314.4|104339.4|104314.4|104336.2|104311.2|15
1727257900000|2024-09-25 09:51:40|104339.8|104314.8|104343.8|104318.8|104343.8|104318.8|104339.8|104314.8|16
1727257910000|2024-09-25 09:51:50|104343.7|104318.7|104346.6|104321.6|104346.6|104321.6|104343.7|104318.7|14
1727257920000|2024-09-25 09:52:00|104346.5|104321.5|104346.5|104321.5|104347.1|104322.1|104346.4|104321.4|8
1727257930000|2024-09-25 09:52:10|104347|104322|104340.5|104315.5|104347|104322|104339.4|104314.4|20
1727257940000|2024-09-25 09:52:20|104340|104315|104332.5|104307.5|104340|104315|104332.5|104307.5|12
1727257950000|2024-09-25 09:52:30|104332.4|104307.4|104333.8|104308.8|104333.9|104308.9|104332.3|104307.3|9
1727257960000|2024-09-25 09:52:40|104333.6|104308.6|104338|104313|104338|104313|104333.6|104308.6|11
1727257970000|2024-09-25 09:52:50|104338.3|104313.3|104343.2|104318.2|104343.2|104318.2|104338.2|104313.2|18
1727257980000|2024-09-25 09:53:00|104342.7|104317.7|104356.6|104331.6|104358.2|104333.2|104342.7|104317.7|28
1727257990000|2024-09-25 09:53:10|104355.5|104330.5|104351.7|104326.7|104355.5|104330.5|104349.4|104324.4|27
1727258000000|2024-09-25 09:53:20|104351|104326|104356.1|104331.1|104357|104332|104350|104325|22
1727258010000|2024-09-25 09:53:30|104355.9|104330.9|104351.1|104326.1|104355.9|104330.9|104351.1|104326.1|16
1727258020000|2024-09-25 09:53:40|104351|104326|104355.1|104330.1|104355.1|104330.1|104350.9|104325.9|19
1727258030000|2024-09-25 09:53:50|104355.2|104330.2|104359.6|104334.6|104366.4|104341.4|104350.5|104325.5|21
1727258040000|2024-09-25 09:54:00|104359.5|104334.5|104354.8|104329.8|104360.2|104335.2|104351.5|104326.5|15
1727258050000|2024-09-25 09:54:10|104354.4|104329.4|104351.8|104326.8|104354.4|104329.4|104351.8|104326.8|12
1727258060000|2024-09-25 09:54:20|104351|104326|104355.1|104330.1|104357.4|104332.4|104349.5|104324.5|21
1727258070000|2024-09-25 09:54:30|104355.6|104330.6|104360|104335|104360.3|104335.3|104354.8|104329.8|16
1727258080000|2024-09-25 09:54:40|104359.6|104334.6|104362.6|104337.6|104362.6|104337.6|104359.6|104334.6|11
1727258090000|2024-09-25 09:54:50|104362.7|104337.7|104365.8|104340.8|104367.4|104342.4|104362.7|104337.7|22
1727258100000|2024-09-25 09:55:00|104366.1|104341.1|104364.2|104339.2|104367.2|104342.2|104360.3|104335.3|30
1727258110000|2024-09-25 09:55:10|104364.1|104339.1|104352.4|104327.4|104367|104342|104348.1|104323.1|31
1727258120000|2024-09-25 09:55:20|104352|104327|104355.7|104330.7|104370.3|104345.3|104349|104324|27
1727258130000|2024-09-25 09:55:30|104355.6|104330.6|104370.9|104345.9|104370.9|104345.9|104355|104330|20
1727258140000|2024-09-25 09:55:40|104368.8|104343.8|104355.5|104330.5|104368.8|104343.8|104353.3|104328.3|25
1727258150000|2024-09-25 09:55:50|104355.8|104330.8|104366.4|104341.4|104367.6|104342.6|104355.5|104330.5|25
1727258160000|2024-09-25 09:56:00|104368.9|104343.9|104372|104347|104372.4|104347.4|104364|104339|30
1727258170000|2024-09-25 09:56:10|104372.1|104347.1|104370|104345|104372.1|104347.1|104369.6|104344.6|17
1727258180000|2024-09-25 09:56:20|104369.5|104344.5|104350.4|104325.4|104369.5|104344.5|104350.4|104325.4|26
1727258190000|2024-09-25 09:56:30|104349.8|104324.8|104351.6|104326.6|104351.6|104326.6|104339.8|104314.8|22
1727258200000|2024-09-25 09:56:40|104351.3|104326.3|104361.1|104336.1|104362.2|104337.2|104351.1|104326.1|24
1727258210000|2024-09-25 09:56:50|104362.3|104337.3|104365.9|104340.9|104365.9|104340.9|104359.4|104334.4|22
1727258220000|2024-09-25 09:57:00|104365.7|104340.7|104358.5|104333.5|104365.7|104340.7|104358.4|104333.4|16
1727258230000|2024-09-25 09:57:10|104358.3|104333.3|104358.6|104333.6|104361.7|104336.7|104358.1|104333.1|13
1727258240000|2024-09-25 09:57:20|104358.1|104333.1|104359|104334|104359.1|104334.1|104357.8|104332.8|7
1727258250000|2024-09-25 09:57:30|104358.8|104333.8|104343.5|104318.5|104358.9|104333.9|104343.4|104318.4|18
1727258260000|2024-09-25 09:57:40|104343.2|104318.2|104333.5|104308.5|104343.2|104318.2|104331.4|104306.4|27
1727258270000|2024-09-25 09:57:50|104333.8|104308.8|104323.2|104298.2|104334.3|104309.3|104314.2|104289.2|35
1727258280000|2024-09-25 09:58:00|104324.2|104299.2|104325|104300|104331.5|104306.5|104323.8|104298.8|27
1727258290000|2024-09-25 09:58:10|104325.5|104300.5|104322.6|104297.6|104332.2|104307.2|104322.6|104297.6|28
1727258300000|2024-09-25 09:58:20|104322|104297|104314.7|104289.7|104322|104297|104314.7|104289.7|28
1727258310000|2024-09-25 09:58:30|104315.1|104290.1|104315.4|104290.4|104315.6|104290.6|104315.1|104290.1|7
1727258320000|2024-09-25 09:58:40|104315.2|104290.2|104314.5|104289.5|104315.5|104290.5|104310.3|104285.3|27
1727258330000|2024-09-25 09:58:50|104315.1|104290.1|104313.1|104288.1|104315.1|104290.1|104305.9|104280.9|25
1727258340000|2024-09-25 09:59:00|104313.5|104288.5|104311.3|104286.3|104318.1|104293.1|104311.3|104286.3|21
1727258350000|2024-09-25 09:59:10|104310.6|104285.6|104300.7|104275.7|104310.6|104285.6|104300.7|104275.7|16
1727258360000|2024-09-25 09:59:20|104300.6|104275.6|104292.1|104267.1|104302.5|104277.5|104292.1|104267.1|32
1727258370000|2024-09-25 09:59:30|104292.2|104267.2|104293.9|104268.9|104303.3|104278.3|104291.7|104266.7|22
1727258380000|2024-09-25 09:59:40|104294|104269|104283.2|104258.2|104294|104269|104282.8|104257.8|32
1727258390000|2024-09-25 09:59:50|104283.9|104258.9|104317.3|104267.3|104317.5|104279.6|104282.1|104257.1|32
1727258400000|2024-09-25 10:00:00|104317.7|104267.7|104320.5|104270.5|104320.6|104270.6|104317.7|104267.7|10
1727258410000|2024-09-25 10:00:10|104320.1|104270.1|104317.2|104267.2|104320.5|104270.5|104317.2|104267.2|19
1727258420000|2024-09-25 10:00:20|104316.5|104266.5|104333.4|104308.4|104333.4|104308.4|104315.5|104265.5|23
1727258430000|2024-09-25 10:00:30|104332.4|104307.4|104322.8|104297.8|104332.4|104307.4|104320.7|104295.7|22
1727258440000|2024-09-25 10:00:40|104325|104300|104324.8|104299.8|104326.7|104301.7|104324.4|104299.4|17
1727258450000|2024-09-25 10:00:50|104324.9|104299.9|104340|104315|104340|104315|104324|104299|21
1727258460000|2024-09-25 10:01:00|104340.7|104315.7|104332.2|104307.2|104343.3|104318.3|104331|104306|37
1727258470000|2024-09-25 10:01:10|104332.3|104307.3|104324.7|104299.7|104332.5|104307.5|104324.5|104299.5|25
1727258480000|2024-09-25 10:01:20|104324.8|104299.8|104336.2|104311.2|104341.7|104316.7|104324.8|104299.8|29
1727258490000|2024-09-25 10:01:30|104336.5|104311.5|104340.3|104315.3|104341.6|104316.6|104336.5|104311.5|28
1727258500000|2024-09-25 10:01:40|104340.2|104315.2|104337.6|104312.6|104340.8|104315.8|104337.4|104312.4|17
1727258510000|2024-09-25 10:01:50|104337.4|104312.4|104337.2|104312.2|104340.5|104315.5|104329.4|104304.4|41
1727258520000|2024-09-25 10:02:00|104337.4|104312.4|104336.5|104311.5|104339.7|104314.7|104336.1|104311.1|19
1727258530000|2024-09-25 10:02:10|104337|104312|104338.9|104313.9|104339.4|104314.4|104337|104312|20
1727258540000|2024-09-25 10:02:20|104338.6|104313.6|104326.7|104301.7|104338.6|104313.6|104325|104300|39
1727258550000|2024-09-25 10:02:30|104326.3|104301.3|104333.3|104308.3|104335.1|104310.1|104326.3|104301.3|28
1727258560000|2024-09-25 10:02:40|104333.2|104308.2|104336.8|104311.8|104338.1|104313.1|104332.7|104307.7|18
1727258570000|2024-09-25 10:02:50|104337.3|104312.3|104339.2|104314.2|104339.5|104314.5|104337.3|104312.3|20
1727258580000|2024-09-25 10:03:00|104339|104314|104336.8|104311.8|104339.1|104314.1|104335|104310|23
1727258590000|2024-09-25 10:03:10|104336.7|104311.7|104351.2|104326.2|104352.8|104327.8|104336.1|104311.1|34
1727258600000|2024-09-25 10:03:20|104350.8|104325.8|104344.5|104319.5|104350.8|104325.8|104344.5|104319.5|23
1727258610000|2024-09-25 10:03:30|104344.4|104319.4|104340.6|104315.6|104344.4|104319.4|104340.6|104315.6|13
1727258620000|2024-09-25 10:03:40|104340.9|104315.9|104347.7|104322.7|104347.8|104322.8|104340.9|104315.9|30
1727258630000|2024-09-25 10:03:50|104347.8|104322.8|104351|104326|104351.1|104326.1|104347.8|104322.8|14
1727258640000|2024-09-25 10:04:00|104350.9|104325.9|104349.3|104324.3|104351.2|104326.2|104348.4|104323.4|27
1727258650000|2024-09-25 10:04:10|104348.9|104323.9|104349.9|104324.9|104350|104325|104347.9|104322.9|13
1727258660000|2024-09-25 10:04:20|104350|104325|104351.6|104326.6|104353.5|104328.5|104350|104325|18
1727258670000|2024-09-25 10:04:30|104351.9|104326.9|104360.2|104335.2|104360.9|104335.9|104351.9|104326.9|23
1727258680000|2024-09-25 10:04:40|104359.5|104334.5|104360.5|104335.5|104360.5|104335.5|104356.3|104331.3|18
1727258690000|2024-09-25 10:04:50|104360.8|104335.8|104368.1|104343.1|104369.5|104344.5|104360.8|104335.8|24
1727258700000|2024-09-25 10:05:00|104367.8|104342.8|104365.2|104340.2|104367.8|104342.8|104364.7|104339.7|28
1727258710000|2024-09-25 10:05:10|104364.9|104339.9|104368.6|104343.6|104369|104344|104364.6|104339.6|20
1727258720000|2024-09-25 10:05:20|104368.4|104343.4|104364.6|104339.6|104368.6|104343.6|104364.6|104339.6|19
1727258730000|2024-09-25 10:05:30|104364.5|104339.5|104367.4|104342.4|104368.5|104343.5|104364.5|104339.5|15
1727258740000|2024-09-25 10:05:40|104367.1|104342.1|104366.2|104341.2|104374.4|104349.4|104366.2|104341.2|24
1727258750000|2024-09-25 10:05:50|104365.9|104340.9|104365.5|104340.5|104367|104342|104365.5|104340.5|13
1727258760000|2024-09-25 10:06:00|104365.3|104340.3|104369.5|104344.5|104370.3|104345.3|104364.9|104339.9|24
1727258770000|2024-09-25 10:06:10|104369.2|104344.2|104361.4|104336.4|104369.2|104344.2|104361.4|104336.4|16
1727258780000|2024-09-25 10:06:20|104361.7|104336.7|104359.2|104334.2|104361.7|104336.7|104359.2|104334.2|11
1727258790000|2024-09-25 10:06:30|104358.9|104333.9|104352|104327|104358.9|104333.9|104351.9|104326.9|16
1727258800000|2024-09-25 10:06:40|104352.8|104327.8|104357.1|104332.1|104357.1|104332.1|104351.1|104326.1|24
1727258810000|2024-09-25 10:06:50|104357.4|104332.4|104364.9|104339.9|104364.9|104339.9|104357|104332|24
1727258820000|2024-09-25 10:07:00|104364.5|104339.5|104367.1|104342.1|104367.1|104342.1|104363.7|104338.7|19
1727258830000|2024-09-25 10:07:10|104367.2|104342.2|104381.4|104356.4|104384.1|104359.1|104367.2|104342.2|32
1727258840000|2024-09-25 10:07:20|104380.6|104355.6|104387.2|104362.2|104387.9|104362.9|104373.9|104348.9|37
1727258850000|2024-09-25 10:07:30|104386.5|104361.5|104387.3|104362.3|104387.9|104362.9|104385.8|104360.8|17
1727258860000|2024-09-25 10:07:40|104387.5|104362.5|104372.4|104347.4|104387.5|104362.5|104372.4|104347.4|21
1727258870000|2024-09-25 10:07:50|104372.3|104347.3|104378.1|104353.1|104380.2|104355.2|104372.3|104347.3|21
1727258880000|2024-09-25 10:08:00|104377.5|104352.5|104375.1|104350.1|104377.5|104352.5|104371.6|104346.6|23
1727258890000|2024-09-25 10:08:10|104375.4|104350.4|104371|104346|104375.8|104350.8|104371|104346|15
1727258900000|2024-09-25 10:08:20|104371.1|104346.1|104372.3|104347.3|104375.4|104350.4|104371.1|104346.1|18
1727258910000|2024-09-25 10:08:30|104372.2|104347.2|104375.1|104350.1|104375.3|104350.3|104371.5|104346.5|14
1727258920000|2024-09-25 10:08:40|104375|104350|104371.8|104346.8|104375.7|104350.7|104371.3|104346.3|19
1727258930000|2024-09-25 10:08:50|104372.1|104347.1|104370.1|104345.1|104372.4|104347.4|104370.1|104345.1|12
1727258940000|2024-09-25 10:09:00|104369.9|104344.9|104368.8|104343.8|104369.9|104344.9|104365.8|104340.8|18
1727258950000|2024-09-25 10:09:10|104369.3|104344.3|104369.1|104344.1|104369.9|104344.9|104368.8|104343.8|16
1727258960000|2024-09-25 10:09:20|104369.4|104344.4|104371.9|104346.9|104372.2|104347.2|104368.2|104343.2|14
1727258970000|2024-09-25 10:09:30|104372|104347|104373.1|104348.1|104373.8|104348.8|104371.9|104346.9|9
1727258980000|2024-09-25 10:09:40|104373.2|104348.2|104383.4|104358.4|104383.6|104358.6|104373.2|104348.2|17
1727258990000|2024-09-25 10:09:50|104383.8|104358.8|104376.6|104351.6|104383.8|104358.8|104376.2|104351.2|17
1727259000000|2024-09-25 10:10:00|104377|104352|104384.1|104359.1|104384.8|104359.8|104376.9|104351.9|26
1727259010000|2024-09-25 10:10:10|104384.2|104359.2|104387.6|104362.6|104388.7|104363.7|104384.2|104359.2|19
1727259020000|2024-09-25 10:10:20|104387.3|104362.3|104388.2|104363.2|104388.6|104363.6|104384.6|104359.6|16
1727259030000|2024-09-25 10:10:30|104389|104364|104394.7|104369.7|104394.7|104369.7|104389|104364|11
1727259040000|2024-09-25 10:10:40|104394.3|104369.3|104392|104367|104394.7|104369.7|104392|104367|6
1727259050000|2024-09-25 10:10:50|104392.2|104367.2|104393.1|104368.1|104393.1|104368.1|104391.9|104366.9|10
1727259060000|2024-09-25 10:11:00|104393.6|104368.6|104394.2|104369.2|104394.8|104369.8|104393.3|104368.3|10
1727259070000|2024-09-25 10:11:10|104394.4|104369.4|104401.4|104376.4|104402.8|104377.8|104394.4|104369.4|26
1727259080000|2024-09-25 10:11:20|104400.7|104375.7|104399.9|104374.9|104400.7|104375.7|104397.1|104372.1|10
1727259090000|2024-09-25 10:11:30|104400.1|104375.1|104400.3|104375.3|104401.1|104376.1|104400.1|104375.1|10
1727259100000|2024-09-25 10:11:40|104400.2|104375.2|104401.6|104376.6|104402|104377|104399.9|104374.9|9
1727259110000|2024-09-25 10:11:50|104402.3|104377.3|104404.6|104379.6|104404.6|104379.6|104402.3|104377.3|9
1727259120000|2024-09-25 10:12:00|104405|104380|104406.4|104381.4|104407.3|104382.3|104405|104380|12
1727259130000|2024-09-25 10:12:10|104406.7|104381.7|104403.4|104378.4|104411.5|104386.5|104403.4|104378.4|20
1727259140000|2024-09-25 10:12:20|104403.1|104378.1|104415.9|104390.9|104416.6|104391.6|104402.5|104377.5|16
1727259150000|2024-09-25 10:12:30|104416|104391|104419.2|104394.2|104420.4|104395.4|104416|104391|27
1727259160000|2024-09-25 10:12:40|104418.5|104393.5|104434.3|104409.3|104438.1|104413.1|104418.5|104393.5|30
1727259170000|2024-09-25 10:12:50|104434.1|104409.1|104430.4|104405.4|104434.7|104409.7|104430.4|104405.4|19
1727259180000|2024-09-25 10:13:00|104431.2|104406.2|104435.2|104410.2|104435.2|104410.2|104425.6|104400.6|28
1727259190000|2024-09-25 10:13:10|104436.6|104411.6|104439.2|104414.2|104439.7|104414.7|104436.6|104411.6|18
1727259200000|2024-09-25 10:13:20|104438|104413|104431.9|104406.9|104438|104413|104430.7|104405.7|26
1727259210000|2024-09-25 10:13:30|104431.4|104406.4|104427.6|104402.6|104431.4|104406.4|104426.9|104401.9|11
1727259220000|2024-09-25 10:13:40|104427.8|104402.8|104428|104403|104428|104403|104427.6|104402.6|9
1727259230000|2024-09-25 10:13:50|104427.8|104402.8|104429.9|104404.9|104430.7|104405.7|104427.5|104402.5|24
1727259240000|2024-09-25 10:14:00|104428.1|104403.1|104420.5|104395.5|104428.1|104403.1|104419.7|104394.7|18
1727259250000|2024-09-25 10:14:10|104421|104396|104423.7|104398.7|104424.4|104399.4|104421|104396|19
1727259260000|2024-09-25 10:14:20|104424|104399|104419.2|104394.2|104424|104399|104419.2|104394.2|16
1727259270000|2024-09-25 10:14:30|104418.7|104393.7|104418.9|104393.9|104419.9|104394.9|104418.4|104393.4|18
1727259280000|2024-09-25 10:14:40|104418.8|104393.8|104420.3|104395.3|104420.3|104395.3|104418.5|104393.5|9
1727259290000|2024-09-25 10:14:50|104420.6|104395.6|104419.8|104394.8|104425.2|104400.2|104419.1|104394.1|24
1727259300000|2024-09-25 10:15:00|104419.4|104394.4|104415.8|104390.8|104420.5|104395.5|104415.1|104390.1|19
1727259310000|2024-09-25 10:15:10|104415.7|104390.7|104410.5|104385.5|104415.7|104390.7|104409.8|104384.8|14
1727259320000|2024-09-25 10:15:20|104410.2|104385.2|104397.2|104372.2|104410.2|104385.2|104396.3|104371.3|16
1727259330000|2024-09-25 10:15:30|104397.5|104372.5|104410.1|104385.1|104410.1|104385.1|104397.5|104372.5|21
1727259340000|2024-09-25 10:15:40|104410.9|104385.9|104411.1|104386.1|104415|104390|104410.8|104385.8|19
1727259350000|2024-09-25 10:15:50|104410.9|104385.9|104404.5|104379.5|104410.9|104385.9|104404.3|104379.3|18
1727259360000|2024-09-25 10:16:00|104404.6|104379.6|104394.4|104369.4|104404.9|104379.9|104394.4|104369.4|22
1727259370000|2024-09-25 10:16:10|104394.3|104369.3|104393.4|104368.4|104395.2|104370.2|104392.3|104367.3|15
1727259380000|2024-09-25 10:16:20|104392.9|104367.9|104396|104371|104396|104371|104392.6|104367.6|12
1727259390000|2024-09-25 10:16:30|104395.9|104370.9|104392.8|104367.8|104395.9|104370.9|104392.8|104367.8|12
1727259400000|2024-09-25 10:16:40|104393.4|104368.4|104391.7|104366.7|104393.6|104368.6|104391.7|104366.7|15
1727259410000|2024-09-25 10:16:50|104391.8|104366.8|104393.7|104368.7|104400.7|104375.7|104390|104365|28
1727259420000|2024-09-25 10:17:00|104394.1|104369.1|104406.7|104381.7|104407.2|104382.2|104394.1|104369.1|17
1727259430000|2024-09-25 10:17:10|104407.1|104382.1|104399.1|104374.1|104407.7|104382.7|104398.5|104373.5|24
1727259440000|2024-09-25 10:17:20|104399.4|104374.4|104399.7|104374.7|104399.8|104374.8|104398.4|104373.4|9
1727259450000|2024-09-25 10:17:30|104399.1|104374.1|104387.1|104362.1|104399.1|104374.1|104387.1|104362.1|23
1727259460000|2024-09-25 10:17:40|104389.3|104364.3|104382.3|104357.3|104395.8|104370.8|104382.3|104357.3|31
1727259470000|2024-09-25 10:17:50|104382.5|104357.5|104382.2|104357.2|104382.7|104357.7|104381.8|104356.8|9
1727259480000|2024-09-25 10:18:00|104382.4|104357.4|104385.8|104360.8|104385.9|104360.9|104382.4|104357.4|14
1727259490000|2024-09-25 10:18:10|104385.9|104360.9|104385.2|104360.2|104385.9|104360.9|104380.9|104355.9|12
1727259500000|2024-09-25 10:18:20|104385.3|104360.3|104385.5|104360.5|104385.5|104360.5|104385|104360|5
1727259510000|2024-09-25 10:18:30|104385.8|104360.8|104396.9|104371.9|104397.2|104372.2|104385.5|104360.5|13
1727259520000|2024-09-25 10:18:40|104397.2|104372.2|104395.6|104370.6|104397.3|104372.3|104395.6|104370.6|11
1727259530000|2024-09-25 10:18:50|104395.3|104370.3|104395.5|104370.5|104395.8|104370.8|104395.3|104370.3|8
1727259540000|2024-09-25 10:19:00|104395.3|104370.3|104391|104366|104395.6|104370.6|104391|104366|12
1727259550000|2024-09-25 10:19:10|104390.8|104365.8|104391.9|104366.9|104393.4|104368.4|104390.8|104365.8|10
1727259560000|2024-09-25 10:19:20|104390.7|104365.7|104386.3|104361.3|104390.7|104365.7|104385.6|104360.6|15
1727259570000|2024-09-25 10:19:30|104386.1|104361.1|104392.6|104367.6|104392.6|104367.6|104385.8|104360.8|7
1727259580000|2024-09-25 10:19:40|104392.2|104367.2|104392.7|104367.7|104392.7|104367.7|104390.5|104365.5|15
1727259590000|2024-09-25 10:19:50|104392.8|104367.8|104385.5|104360.5|104392.8|104367.8|104385.5|104360.5|12
1727259600000|2024-09-25 10:20:00|104385.7|104360.7|104368.5|104343.5|104385.8|104360.8|104367.4|104342.4|31
1727259610000|2024-09-25 10:20:10|104368.4|104343.4|104367.2|104342.2|104368.4|104343.4|104367.2|104342.2|10
1727259620000|2024-09-25 10:20:20|104367.4|104342.4|104362.4|104337.4|104367.5|104342.5|104361.5|104336.5|24
1727259630000|2024-09-25 10:20:30|104362.5|104337.5|104363.4|104338.4|104363.8|104338.8|104362.5|104337.5|15
1727259640000|2024-09-25 10:20:40|104363.5|104338.5|104372.2|104347.2|104372.2|104347.2|104363.5|104338.5|20
1727259650000|2024-09-25 10:20:50|104372.6|104347.6|104371.3|104346.3|104373.1|104348.1|104371.2|104346.2|15
1727259660000|2024-09-25 10:21:00|104371.5|104346.5|104377.2|104352.2|104377.2|104352.2|104370.1|104345.1|11
1727259670000|2024-09-25 10:21:10|104377.4|104352.4|104380.6|104355.6|104381.2|104356.2|104372.3|104347.3|32
1727259680000|2024-09-25 10:21:20|104381|104356|104384.4|104359.4|104384.4|104359.4|104381|104356|16
1727259690000|2024-09-25 10:21:30|104384.3|104359.3|104379.5|104354.5|104385.4|104360.4|104379.5|104354.5|15
1727259700000|2024-09-25 10:21:40|104378.2|104353.2|104372.6|104347.6|104378.9|104353.9|104371.9|104346.9|27
1727259710000|2024-09-25 10:21:50|104372.4|104347.4|104371|104346|104373.3|104348.3|104371|104346|13
1727259720000|2024-09-25 10:22:00|104371.4|104346.4|104369.2|104344.2|104371.4|104346.4|104367.7|104342.7|28
1727259730000|2024-09-25 10:22:10|104369.3|104344.3|104369.5|104344.5|104369.6|104344.6|104368.8|104343.8|8
1727259740000|2024-09-25 10:22:20|104369.4|104344.4|104389|104364|104391.6|104366.6|104369.4|104344.4|26
1727259750000|2024-09-25 10:22:30|104388.7|104363.7|104397.1|104372.1|104398|104373|104388.7|104363.7|24
1727259760000|2024-09-25 10:22:40|104396.8|104371.8|104399.9|104374.9|104404.1|104379.1|104396.5|104371.5|29
1727259770000|2024-09-25 10:22:50|104400.2|104375.2|104401.1|104376.1|104401.1|104376.1|104399.8|104374.8|11
1727259780000|2024-09-25 10:23:00|104401.2|104376.2|104403.5|104378.5|104403.5|104378.5|104399.9|104374.9|20
1727259790000|2024-09-25 10:23:10|104403.9|104378.9|104403|104378|104405|104380|104403|104378|11
1727259800000|2024-09-25 10:23:20|104402.6|104377.6|104396.4|104371.4|104403|104378|104396.4|104371.4|19
1727259810000|2024-09-25 10:23:30|104396.3|104371.3|104400.4|104375.4|104401.2|104376.2|104396.3|104371.3|12
1727259820000|2024-09-25 10:23:40|104400.7|104375.7|104397.6|104372.6|104405.9|104380.9|104397.6|104372.6|18
1727259830000|2024-09-25 10:23:50|104398|104373|104387.9|104362.9|104398.4|104373.4|104386|104361|28
1727259840000|2024-09-25 10:24:00|104387.8|104362.8|104379.8|104354.8|104388.6|104363.6|104379.8|104354.8|30
1727259850000|2024-09-25 10:24:10|104379.6|104354.6|104383.9|104358.9|104383.9|104358.9|104379.6|104354.6|16
1727259860000|2024-09-25 10:24:20|104384.2|104359.2|104390.4|104365.4|104390.4|104365.4|104384.2|104359.2|14
1727259870000|2024-09-25 10:24:30|104390.7|104365.7|104391.1|104366.1|104391.2|104366.2|104386.9|104361.9|26
1727259880000|2024-09-25 10:24:40|104390.5|104365.5|104389.4|104364.4|104390.5|104365.5|104389.3|104364.3|5
1727259890000|2024-09-25 10:24:50|104390|104365|104388.4|104363.4|104390.8|104365.8|104388.4|104363.4|13
1727259900000|2024-09-25 10:25:00|104388.6|104363.6|104388.8|104363.8|104389.8|104364.8|104388.4|104363.4|11
1727259910000|2024-09-25 10:25:10|104389.5|104364.5|104357.3|104332.3|104389.5|104364.5|104357.2|104332.2|24
1727259920000|2024-09-25 10:25:20|104356.6|104331.6|104347|104322|104359.5|104334.5|104346.9|104321.9|29
1727259930000|2024-09-25 10:25:30|104347.6|104322.6|104344.2|104319.2|104347.6|104322.6|104344.1|104319.1|14
1727259940000|2024-09-25 10:25:40|104343.9|104318.9|104332.1|104307.1|104345.4|104320.4|104331.8|104306.8|18
1727259950000|2024-09-25 10:25:50|104331.9|104306.9|104337.6|104312.6|104338.2|104313.2|104331.9|104306.9|25
1727259960000|2024-09-25 10:26:00|104337.7|104312.7|104337|104312|104338.6|104313.6|104337|104312|12
1727259970000|2024-09-25 10:26:10|104337.2|104312.2|104344.1|104319.1|104344.1|104319.1|104337.2|104312.2|17
1727259980000|2024-09-25 10:26:20|104344.2|104319.2|104350.8|104325.8|104350.8|104325.8|104344.1|104319.1|16
1727259990000|2024-09-25 10:26:30|104350.9|104325.9|104350.7|104325.7|104350.9|104325.9|104350.2|104325.2|10
1727260000000|2024-09-25 10:26:40|104350.8|104325.8|104361.6|104336.6|104362.2|104337.2|104350.5|104325.5|20
1727260010000|2024-09-25 10:26:50|104361.5|104336.5|104360.8|104335.8|104361.7|104336.7|104360.5|104335.5|10
1727260020000|2024-09-25 10:27:00|104361.8|104336.8|104353.8|104328.8|104361.8|104336.8|104353.8|104328.8|21
1727260030000|2024-09-25 10:27:10|104352.5|104327.5|104355.1|104330.1|104355.5|104330.5|104352.5|104327.5|16
1727260040000|2024-09-25 10:27:20|104355.2|104330.2|104355.3|104330.3|104356.1|104331.1|104354.7|104329.7|25
1727260050000|2024-09-25 10:27:30|104355.2|104330.2|104356.1|104331.1|104356.1|104331.1|104353.5|104328.5|15
1727260060000|2024-09-25 10:27:40|104356.3|104331.3|104357|104332|104360.5|104335.5|104356.3|104331.3|18
1727260070000|2024-09-25 10:27:50|104357.2|104332.2|104356.9|104331.9|104357.5|104332.5|104356.3|104331.3|13
1727260080000|2024-09-25 10:28:00|104357|104332|104355.2|104330.2|104357.2|104332.2|104355|104330|13
1727260090000|2024-09-25 10:28:10|104355.4|104330.4|104355.5|104330.5|104356|104331|104354.1|104329.1|11
1727260100000|2024-09-25 10:28:20|104355.6|104330.6|104351.9|104326.9|104356.3|104331.3|104351.2|104326.2|16
1727260110000|2024-09-25 10:28:30|104352.4|104327.4|104369.9|104344.9|104369.9|104344.9|104352.4|104327.4|26
1727260120000|2024-09-25 10:28:40|104370|104345|104374.9|104349.9|104374.9|104349.9|104370|104345|13
1727260130000|2024-09-25 10:28:50|104374.8|104349.8|104367.2|104342.2|104375.3|104350.3|104367.2|104342.2|26
1727260140000|2024-09-25 10:29:00|104367|104342|104366|104341|104367|104342|104365.9|104340.9|10
1727260150000|2024-09-25 10:29:10|104365.5|104340.5|104367.1|104342.1|104367.2|104342.2|104365.3|104340.3|8
1727260160000|2024-09-25 10:29:20|104366.6|104341.6|104367.6|104342.6|104368.6|104343.6|104366.6|104341.6|16
1727260170000|2024-09-25 10:29:30|104367.2|104342.2|104365.3|104340.3|104367.6|104342.6|104364.6|104339.6|26
1727260180000|2024-09-25 10:29:40|104365.1|104340.1|104366.1|104341.1|104366.1|104341.1|104364.4|104339.4|12
1727260190000|2024-09-25 10:29:50|104365.4|104340.4|104364.9|104339.9|104366.4|104341.4|104364.9|104339.9|19
1727260200000|2024-09-25 10:30:00|104365|104340|104370.4|104345.4|104370.4|104345.4|104364.3|104339.3|21
1727260210000|2024-09-25 10:30:10|104370.6|104345.6|104367.7|104342.7|104371.5|104346.5|104367.6|104342.6|18
1727260220000|2024-09-25 10:30:20|104367.9|104342.9|104368.6|104343.6|104370.7|104345.7|104367.2|104342.2|17
1727260230000|2024-09-25 10:30:30|104368|104343|104367.4|104342.4|104368.4|104343.4|104366.9|104341.9|16
1727260240000|2024-09-25 10:30:40|104367.3|104342.3|104366.1|104341.1|104367.3|104342.3|104362.2|104337.2|20
1727260250000|2024-09-25 10:30:50|104365.8|104340.8|104364.1|104339.1|104365.8|104340.8|104362.1|104337.1|17
1727260260000|2024-09-25 10:31:00|104364.3|104339.3|104354.9|104329.9|104364.3|104339.3|104353.5|104328.5|20
1727260270000|2024-09-25 10:31:10|104354.6|104329.6|104353.8|104328.8|104360.8|104335.8|104353.1|104328.1|28
1727260280000|2024-09-25 10:31:20|104353.3|104328.3|104353.5|104328.5|104353.9|104328.9|104352|104327|9
1727260290000|2024-09-25 10:31:30|104353.3|104328.3|104353|104328|104353.3|104328.3|104352.7|104327.7|7
1727260300000|2024-09-25 10:31:40|104353.1|104328.1|104353.7|104328.7|104356.3|104331.3|104353.1|104328.1|17
1727260310000|2024-09-25 10:31:50|104353.4|104328.4|104342.5|104317.5|104353.8|104328.8|104342.1|104317.1|17
1727260320000|2024-09-25 10:32:00|104342.1|104317.1|104334.8|104309.8|104342.1|104317.1|104334|104309|22
1727260330000|2024-09-25 10:32:10|104334.9|104309.9|104328.9|104303.9|104337.1|104312.1|104328.7|104303.7|18
1727260340000|2024-09-25 10:32:20|104329|104304|104337.2|104312.2|104337.2|104312.2|104328.5|104303.5|17
1727260350000|2024-09-25 10:32:30|104337.4|104312.4|104338.3|104313.3|104338.6|104313.6|104336.6|104311.6|13
1727260360000|2024-09-25 10:32:40|104338.2|104313.2|104333.6|104308.6|104338.2|104313.2|104333.4|104308.4|16
1727260370000|2024-09-25 10:32:50|104333.3|104308.3|104332.1|104307.1|104333.3|104308.3|104330.4|104305.4|11
1727260380000|2024-09-25 10:33:00|104332|104307|104340.6|104315.6|104342.3|104317.3|104332|104307|24
1727260390000|2024-09-25 10:33:10|104340.9|104315.9|104344.4|104319.4|104345.6|104320.6|104339.2|104314.2|23
1727260400000|2024-09-25 10:33:20|104344.3|104319.3|104348|104323|104348|104323|104344.3|104319.3|20
1727260410000|2024-09-25 10:33:30|104348.6|104323.6|104345.2|104320.2|104348.6|104323.6|104345.2|104320.2|16
1727260420000|2024-09-25 10:33:40|104344.9|104319.9|104346.8|104321.8|104348.4|104323.4|104344.9|104319.9|16
1727260430000|2024-09-25 10:33:50|104346.5|104321.5|104343.8|104318.8|104347.3|104322.3|104343.8|104318.8|11
1727260440000|2024-09-25 10:34:00|104343.7|104318.7|104345.7|104320.7|104345.7|104320.7|104343.4|104318.4|10
1727260450000|2024-09-25 10:34:10|104345.8|104320.8|104343.8|104318.8|104346.5|104321.5|104343.8|104318.8|14
1727260460000|2024-09-25 10:34:20|104343.5|104318.5|104342.8|104317.8|104343.7|104318.7|104342.8|104317.8|10
1727260470000|2024-09-25 10:34:30|104342.5|104317.5|104344.1|104319.1|104344.1|104319.1|104342.5|104317.5|8
1727260480000|2024-09-25 10:34:40|104344.4|104319.4|104344.5|104319.5|104344.9|104319.9|104344.2|104319.2|6
1727260490000|2024-09-25 10:34:50|104344.6|104319.6|104344.9|104319.9|104344.9|104319.9|104343.3|104318.3|9
1727260500000|2024-09-25 10:35:00|104344.5|104319.5|104353.8|104328.8|104355.9|104330.9|104344.2|104319.2|22
1727260510000|2024-09-25 10:35:10|104353.9|104328.9|104353.6|104328.6|104354|104329|104353.1|104328.1|11
1727260520000|2024-09-25 10:35:20|104353.7|104328.7|104344.8|104319.8|104353.7|104328.7|104344.8|104319.8|18
1727260530000|2024-09-25 10:35:30|104345.2|104320.2|104350.2|104325.2|104350.6|104325.6|104345.2|104320.2|12
1727260540000|2024-09-25 10:35:40|104350.4|104325.4|104351.1|104326.1|104351.1|104326.1|104350.4|104325.4|6
1727260550000|2024-09-25 10:35:50|104351.3|104326.3|104350.1|104325.1|104351.3|104326.3|104348.5|104323.5|18
1727260560000|2024-09-25 10:36:00|104350.4|104325.4|104359.8|104334.8|104359.8|104334.8|104350.4|104325.4|21
1727260570000|2024-09-25 10:36:10|104360.5|104335.5|104359.4|104334.4|104365.3|104340.3|104358.9|104333.9|26
1727260580000|2024-09-25 10:36:20|104355.3|104330.3|104351.3|104326.3|104355.3|104330.3|104350.4|104325.4|22
1727260590000|2024-09-25 10:36:30|104350.6|104325.6|104355.5|104330.5|104355.5|104330.5|104349.6|104324.6|19
1727260600000|2024-09-25 10:36:40|104357.1|104332.1|104348.6|104323.6|104360.8|104335.8|104348.6|104323.6|25
1727260610000|2024-09-25 10:36:50|104348.4|104323.4|104352.9|104327.9|104352.9|104327.9|104348.2|104323.2|17
1727260620000|2024-09-25 10:37:00|104352.8|104327.8|104353.9|104328.9|104353.9|104328.9|104352.8|104327.8|5
1727260630000|2024-09-25 10:37:10|104354.1|104329.1|104354.7|104329.7|104354.8|104329.8|104354.1|104329.1|10
1727260640000|2024-09-25 10:37:20|104354.8|104329.8|104354.8|104329.8|104355|104330|104354.4|104329.4|10
1727260650000|2024-09-25 10:37:30|104355.4|104330.4|104354.6|104329.6|104355.7|104330.7|104354.6|104329.6|12
1727260660000|2024-09-25 10:37:40|104354.5|104329.5|104324.8|104299.8|104354.5|104329.5|104324.8|104299.8|19
1727260670000|2024-09-25 10:37:50|104324.9|104299.9|104332.7|104307.7|104333.7|104308.7|104321|104296|29
1727260680000|2024-09-25 10:38:00|104332.1|104307.1|104332.6|104307.6|104332.7|104307.7|104329.5|104304.5|26
1727260690000|2024-09-25 10:38:10|104332.4|104307.4|104322.5|104297.5|104332.4|104307.4|104322.5|104297.5|17
1727260700000|2024-09-25 10:38:20|104323|104298|104337.9|104312.9|104337.9|104312.9|104323|104298|25
1727260710000|2024-09-25 10:38:30|104339.3|104314.3|104337.1|104312.1|104340.7|104315.7|104337.1|104312.1|21
1727260720000|2024-09-25 10:38:40|104337.2|104312.2|104337.6|104312.6|104337.6|104312.6|104335.9|104310.9|12
1727260730000|2024-09-25 10:38:50|104337.8|104312.8|104338.7|104313.7|104338.9|104313.9|104335.1|104310.1|13
1727260740000|2024-09-25 10:39:00|104338.5|104313.5|104337.7|104312.7|104340.8|104315.8|104337|104312|27
1727260750000|2024-09-25 10:39:10|104337.6|104312.6|104331.9|104306.9|104337.8|104312.8|104331.7|104306.7|24
1727260760000|2024-09-25 10:39:20|104331.6|104306.6|104333|104308|104333.4|104308.4|104331.4|104306.4|14
1727260770000|2024-09-25 10:39:30|104333.7|104308.7|104334.4|104309.4|104335.2|104310.2|104333.7|104308.7|10
1727260780000|2024-09-25 10:39:40|104334.3|104309.3|104333.3|104308.3|104334.3|104309.3|104332.5|104307.5|12
1727260790000|2024-09-25 10:39:50|104333.1|104308.1|104333.4|104308.4|104333.4|104308.4|104332.8|104307.8|5
1727260800000|2024-09-25 10:40:00|104333.1|104308.1|104333|104308|104333.7|104308.7|104332.9|104307.9|12
1727260810000|2024-09-25 10:40:10|104332.6|104307.6|104332.2|104307.2|104332.6|104307.6|104330.1|104305.1|15
1727260820000|2024-09-25 10:40:20|104332.3|104307.3|104345.7|104295.7|104350.1|104315.7|104332.3|104295.7|28
1727260830000|2024-09-25 10:40:30|104344.5|104294.5|104338.5|104288.5|104344.5|104294.5|104336.7|104286.7|34
1727260840000|2024-09-25 10:40:40|104338.4|104288.4|104338.9|104288.9|104339|104289|104338.1|104288.1|6
1727260850000|2024-09-25 10:40:50|104339|104289|104339.5|104289.5|104340|104290|104338.8|104288.8|14
1727260860000|2024-09-25 10:41:00|104339.6|104289.6|104340.5|104290.5|104340.9|104290.9|104338.7|104288.7|20
1727260870000|2024-09-25 10:41:10|104339.7|104289.7|104298.9|104273.9|104339.8|104289.8|104298.4|104273.4|33
1727260880000|2024-09-25 10:41:20|104299.5|104274.5|104301.4|104276.4|104301.7|104276.7|104299.5|104274.5|11
1727260890000|2024-09-25 10:41:30|104301.2|104276.2|104301.1|104276.1|104302.8|104277.8|104300.9|104275.9|14
1727260900000|2024-09-25 10:41:40|104300.8|104275.8|104301.9|104276.9|104302.2|104277.2|104300.6|104275.6|16
1727260910000|2024-09-25 10:41:50|104297.7|104272.7|104292.2|104267.2|104299.1|104274.1|104291.4|104266.4|32
1727260920000|2024-09-25 10:42:00|104292|104267|104287.6|104262.6|104292|104267|104287.3|104262.3|23
1727260930000|2024-09-25 10:42:10|104287.3|104262.3|104287.2|104262.2|104288.4|104263.4|104286.1|104261.1|16
1727260940000|2024-09-25 10:42:20|104286.9|104261.9|104285.9|104260.9|104289.2|104264.2|104285.6|104260.6|19
1727260950000|2024-09-25 10:42:30|104286.4|104261.4|104277.8|104252.8|104286.4|104261.4|104277.5|104252.5|11
1727260960000|2024-09-25 10:42:40|104277.9|104252.9|104271.4|104246.4|104277.9|104252.9|104271.4|104246.4|24
1727260970000|2024-09-25 10:42:50|104271.1|104246.1|104279.8|104254.8|104279.8|104254.8|104271.1|104246.1|26
1727260980000|2024-09-25 10:43:00|104280.1|104255.1|104280.5|104255.5|104280.5|104255.5|104279.5|104254.5|8
1727260990000|2024-09-25 10:43:10|104280.7|104255.7|104291.4|104266.4|104292.5|104267.5|104280.7|104255.7|24
1727261000000|2024-09-25 10:43:20|104291|104266|104290.5|104265.5|104291.2|104266.2|104290.5|104265.5|6
1727261010000|2024-09-25 10:43:30|104290.6|104265.6|104292|104267|104292.6|104267.6|104290.5|104265.5|10
1727261020000|2024-09-25 10:43:40|104292.1|104267.1|104284.9|104259.9|104292.4|104267.4|104284.6|104259.6|22
1727261030000|2024-09-25 10:43:50|104284.7|104259.7|104283.6|104258.6|104284.7|104259.7|104280.5|104255.5|12
1727261040000|2024-09-25 10:44:00|104283.8|104258.8|104282.1|104257.1|104283.9|104258.9|104281.6|104256.6|17
1727261050000|2024-09-25 10:44:10|104282.2|104257.2|104282.7|104257.7|104282.7|104257.7|104281.4|104256.4|13
1727261060000|2024-09-25 10:44:20|104283.2|104258.2|104284.1|104259.1|104284.1|104259.1|104283.2|104258.2|8
1727261070000|2024-09-25 10:44:30|104285|104260|104282.6|104257.6|104285.5|104260.5|104282.4|104257.4|15
1727261080000|2024-09-25 10:44:40|104282.7|104257.7|104281.6|104256.6|104284.6|104259.6|104281.4|104256.4|21
1727261090000|2024-09-25 10:44:50|104281.5|104256.5|104284.6|104259.6|104285.2|104260.2|104281.5|104256.5|16
1727261100000|2024-09-25 10:45:00|104284.3|104259.3|104285|104260|104285.3|104260.3|104284|104259|8
1727261110000|2024-09-25 10:45:10|104284.7|104259.7|104285.7|104260.7|104285.7|104260.7|104284.5|104259.5|6
1727261120000|2024-09-25 10:45:20|104286|104261|104292.3|104267.3|104292.8|104267.8|104286|104261|19
1727261130000|2024-09-25 10:45:30|104292.2|104267.2|104291.8|104266.8|104293.5|104268.5|104291.7|104266.7|13
1727261140000|2024-09-25 10:45:40|104291.5|104266.5|104293.7|104268.7|104301.1|104276.1|104291.5|104266.5|24
1727261150000|2024-09-25 10:45:50|104293.3|104268.3|104290.8|104265.8|104293.4|104268.4|104290.2|104265.2|12
1727261160000|2024-09-25 10:46:00|104290.9|104265.9|104285.3|104260.3|104291.3|104266.3|104285.3|104260.3|14
1727261170000|2024-09-25 10:46:10|104285.2|104260.2|104288.2|104263.2|104288.7|104263.7|104285.2|104260.2|21
1727261180000|2024-09-25 10:46:20|104288.6|104263.6|104290.1|104265.1|104290.1|104265.1|104288|104263|17
1727261190000|2024-09-25 10:46:30|104290.4|104265.4|104286.3|104261.3|104291|104266|104286.2|104261.2|9
1727261200000|2024-09-25 10:46:40|104286|104261|104285.6|104260.6|104286.2|104261.2|104285.6|104260.6|6
1727261210000|2024-09-25 10:46:50|104285.8|104260.8|104285.7|104260.7|104285.8|104260.8|104285.5|104260.5|16
1727261220000|2024-09-25 10:47:00|104285.8|104260.8|104285.7|104260.7|104286.9|104261.9|104285.4|104260.4|18
1727261230000|2024-09-25 10:47:10|104286.1|104261.1|104286.4|104261.4|104286.9|104261.9|104286.1|104261.1|8
1727261240000|2024-09-25 10:47:20|104286.3|104261.3|104290.6|104265.6|104290.6|104265.6|104286.3|104261.3|16
1727261250000|2024-09-25 10:47:30|104290.8|104265.8|104289.4|104264.4|104290.8|104265.8|104289.4|104264.4|4
1727261260000|2024-09-25 10:47:40|104289.3|104264.3|104287|104262|104289.3|104264.3|104287|104262|7
1727261270000|2024-09-25 10:47:50|104286.7|104261.7|104287.7|104262.7|104288|104263|104286.7|104261.7|11
1727261280000|2024-09-25 10:48:00|104288.2|104263.2|104266.8|104241.8|104289.1|104264.1|104265.5|104240.5|33
1727261290000|2024-09-25 10:48:10|104265.1|104240.1|104264.1|104239.1|104265.1|104240.1|104252.8|104227.8|17
1727261300000|2024-09-25 10:48:20|104262.8|104237.8|104239.2|104214.2|104262.8|104237.8|104238.7|104213.7|21
1727261310000|2024-09-25 10:48:30|104239.1|104214.1|104231.7|104206.7|104239.1|104214.1|104231.7|104206.7|18
1727261320000|2024-09-25 10:48:40|104232|104207|104233.9|104208.9|104239|104214|104232|104207|22
1727261330000|2024-09-25 10:48:50|104234.2|104209.2|104233.7|104208.7|104238.2|104213.2|104233.7|104208.7|16
1727261340000|2024-09-25 10:49:00|104233.3|104208.3|104228.8|104203.8|104233.3|104208.3|104228.8|104203.8|12
1727261350000|2024-09-25 10:49:10|104228.3|104203.3|104230.9|104205.9|104230.9|104205.9|104228.1|104203.1|18
1727261360000|2024-09-25 10:49:20|104230.6|104205.6|104214|104189|104230.6|104205.6|104214|104189|29
1727261370000|2024-09-25 10:49:30|104213.9|104188.9|104211.5|104186.5|104213.9|104188.9|104209.3|104184.3|13
1727261380000|2024-09-25 10:49:40|104211.1|104186.1|104212.7|104187.7|104212.9|104187.9|104210.9|104185.9|11
1727261390000|2024-09-25 10:49:50|104213|104188|104211.3|104186.3|104213|104188|104211.3|104186.3|14
1727261400000|2024-09-25 10:50:00|104211.4|104186.4|104211.9|104186.9|104211.9|104186.9|104211.4|104186.4|7
1727261410000|2024-09-25 10:50:10|104211.4|104186.4|104205|104180|104211.4|104186.4|104205|104180|20
1727261420000|2024-09-25 10:50:20|104205.1|104180.1|104202.5|104177.5|104205.1|104180.1|104200.5|104175.5|20
1727261430000|2024-09-25 10:50:30|104202.4|104177.4|104199.7|104174.7|104202.4|104177.4|104199.1|104174.1|22
1727261440000|2024-09-25 10:50:40|104199.6|104174.6|104195.7|104170.7|104200.7|104175.7|104195.6|104170.6|14
1727261450000|2024-09-25 10:50:50|104195.6|104170.6|104203.1|104178.1|104205.3|104180.3|104194.6|104169.6|21
1727261460000|2024-09-25 10:51:00|104203|104178|104204.3|104179.3|104204.9|104179.9|104203|104178|14
1727261470000|2024-09-25 10:51:10|104204.4|104179.4|104235.2|104210.2|104235.2|104210.2|104203.5|104178.5|37
1727261480000|2024-09-25 10:51:20|104235.1|104210.1|104225.9|104200.9|104235.1|104210.1|104225.7|104200.7|30
1727261490000|2024-09-25 10:51:30|104225.5|104200.5|104222.8|104197.8|104225.6|104200.6|104221.5|104196.5|20
1727261500000|2024-09-25 10:51:40|104223|104198|104229.3|104204.3|104229.3|104204.3|104223|104198|12
1727261510000|2024-09-25 10:51:50|104229.5|104204.5|104234.9|104209.9|104234.9|104209.9|104229.5|104204.5|16
1727261520000|2024-09-25 10:52:00|104235.2|104210.2|104235.1|104210.1|104238.5|104213.5|104234.9|104209.9|17
1727261530000|2024-09-25 10:52:10|104232.7|104207.7|104230.5|104205.5|104232.7|104207.7|104229.9|104204.9|14
1727261540000|2024-09-25 10:52:20|104230.4|104205.4|104232.8|104207.8|104233.1|104208.1|104227.2|104202.2|15
1727261550000|2024-09-25 10:52:30|104233.6|104208.6|104231.7|104206.7|104233.8|104208.8|104231.6|104206.6|11
1727261560000|2024-09-25 10:52:40|104232.1|104207.1|104232.3|104207.3|104232.3|104207.3|104231.9|104206.9|3
1727261570000|2024-09-25 10:52:50|104231.8|104206.8|104233.5|104208.5|104233.9|104208.9|104230.5|104205.5|13
1727261580000|2024-09-25 10:53:00|104232.4|104207.4|104227.3|104202.3|104234.8|104209.8|104225.4|104200.4|27
1727261590000|2024-09-25 10:53:10|104227.5|104202.5|104250.7|104225.7|104251.3|104226.3|104223.4|104198.4|39
1727261600000|2024-09-25 10:53:20|104253.3|104228.3|104261.4|104236.4|104266|104241|104253.3|104228.3|32
1727261610000|2024-09-25 10:53:30|104261.3|104236.3|104259.7|104234.7|104261.6|104236.6|104259.7|104234.7|8
1727261620000|2024-09-25 10:53:40|104259.4|104234.4|104252.9|104227.9|104259.4|104234.4|104252.4|104227.4|22
1727261630000|2024-09-25 10:53:50|104252.7|104227.7|104253.8|104228.8|104254.5|104229.5|104252.3|104227.3|20
1727261640000|2024-09-25 10:54:00|104253.7|104228.7|104262|104237|104268.5|104243.5|104253.7|104228.7|24
1727261650000|2024-09-25 10:54:10|104261.7|104236.7|104262.3|104237.3|104262.9|104237.9|104261.7|104236.7|13
1727261660000|2024-09-25 10:54:20|104266.9|104241.9|104263.2|104238.2|104266.9|104241.9|104263.1|104238.1|27
1727261670000|2024-09-25 10:54:30|104263.3|104238.3|104260.8|104235.8|104263.6|104238.6|104260.8|104235.8|18
1727261680000|2024-09-25 10:54:40|104261|104236|104262|104237|104262.9|104237.9|104259.1|104234.1|21
1727261690000|2024-09-25 10:54:50|104262.1|104237.1|104262.4|104237.4|104262.8|104237.8|104261.7|104236.7|10
1727261700000|2024-09-25 10:55:00|104262.3|104237.3|104259.2|104234.2|104262.5|104237.5|104259.2|104234.2|18
1727261710000|2024-09-25 10:55:10|104259|104234|104257.1|104232.1|104259|104234|104255.5|104230.5|12
1727261720000|2024-09-25 10:55:20|104256.8|104231.8|104256.1|104231.1|104256.8|104231.8|104248.4|104223.4|23
1727261730000|2024-09-25 10:55:30|104256|104231|104253.5|104228.5|104256.1|104231.1|104253|104228|9
1727261740000|2024-09-25 10:55:40|104253.1|104228.1|104257.8|104232.8|104258.4|104233.4|104251.5|104226.5|16
1727261750000|2024-09-25 10:55:50|104258.1|104233.1|104256.3|104231.3|104258.1|104233.1|104251.2|104226.2|16
1727261760000|2024-09-25 10:56:00|104256|104231|104251.5|104226.5|104259.7|104234.7|104251.5|104226.5|11
1727261770000|2024-09-25 10:56:10|104250.3|104225.3|104251.9|104226.9|104253.1|104228.1|104249.2|104224.2|19
1727261780000|2024-09-25 10:56:20|104252.1|104227.1|104252.6|104227.6|104252.7|104227.7|104252.1|104227.1|10
1727261790000|2024-09-25 10:56:30|104253.2|104228.2|104250.5|104225.5|104256.6|104231.6|104249.7|104224.7|23
1727261800000|2024-09-25 10:56:40|104251|104226|104249.3|104224.3|104251.7|104226.7|104249.1|104224.1|15
1727261810000|2024-09-25 10:56:50|104249.5|104224.5|104245.3|104220.3|104249.5|104224.5|104243.4|104218.4|20
1727261820000|2024-09-25 10:57:00|104245.2|104220.2|104245|104220|104245.2|104220.2|104244.4|104219.4|20
1727261830000|2024-09-25 10:57:10|104245.1|104220.1|104239.9|104214.9|104247.6|104222.6|104239.7|104214.7|23
1727261840000|2024-09-25 10:57:20|104239.8|104214.8|104241.2|104216.2|104241.2|104216.2|104239.8|104214.8|8
1727261850000|2024-09-25 10:57:30|104240.9|104215.9|104240.5|104215.5|104241|104216|104240.5|104215.5|5
1727261860000|2024-09-25 10:57:40|104240.6|104215.6|104241|104216|104241|104216|104240.5|104215.5|11
1727261870000|2024-09-25 10:57:50|104241.7|104216.7|104240.8|104215.8|104242.7|104217.7|104238.6|104213.6|25
1727261880000|2024-09-25 10:58:00|104240.9|104215.9|104244.6|104219.6|104244.6|104219.6|104240.8|104215.8|30
1727261890000|2024-09-25 10:58:10|104243.8|104218.8|104242.2|104217.2|104243.8|104218.8|104241.9|104216.9|15
1727261900000|2024-09-25 10:58:20|104242.1|104217.1|104237.8|104212.8|104242.1|104217.1|104233.7|104208.7|29
1727261910000|2024-09-25 10:58:30|104237.9|104212.9|104236.4|104211.4|104238.4|104213.4|104236.3|104211.3|10
1727261920000|2024-09-25 10:58:40|104236.6|104211.6|104237.5|104212.5|104239.6|104214.6|104236.6|104211.6|19
1727261930000|2024-09-25 10:58:50|104237.1|104212.1|104236.3|104211.3|104237.4|104212.4|104236.3|104211.3|7
1727261940000|2024-09-25 10:59:00|104236.7|104211.7|104237.1|104212.1|104237.1|104212.1|104236.6|104211.6|5
1727261950000|2024-09-25 10:59:10|104236.8|104211.8|104235.8|104210.8|104236.8|104211.8|104235.4|104210.4|14
1727261960000|2024-09-25 10:59:20|104235.9|104210.9|104235.1|104210.1|104236.2|104211.2|104234.8|104209.8|8
1727261970000|2024-09-25 10:59:30|104234.4|104209.4|104234.8|104209.8|104234.8|104209.8|104233.9|104208.9|11
1727261980000|2024-09-25 10:59:40|104234.9|104209.9|104237.5|104212.5|104238.4|104213.4|104233.5|104208.5|12
1727261990000|2024-09-25 10:59:50|104237.4|104212.4|104238|104213|104238.1|104213.1|104235.2|104210.2|11
1727262000000|2024-09-25 11:00:00|104238.5|104213.5|104236.8|104211.8|104238.5|104213.5|104235.7|104210.7|31
1727262010000|2024-09-25 11:00:10|104237.2|104212.2|104236.8|104211.8|104237.3|104212.3|104236.3|104211.3|12
1727262020000|2024-09-25 11:00:20|104236.4|104211.4|104232.6|104207.6|104236.4|104211.4|104232.6|104207.6|20
1727262030000|2024-09-25 11:00:30|104232.4|104207.4|104232.5|104207.5|104232.5|104207.5|104231.3|104206.3|10
1727262040000|2024-09-25 11:00:40|104233|104208|104236.3|104211.3|104236.8|104211.8|104233|104208|9
1727262050000|2024-09-25 11:00:50|104236.2|104211.2|104236.4|104211.4|104237.7|104212.7|104236.1|104211.1|24
1727262060000|2024-09-25 11:01:00|104236.5|104211.5|104248.4|104223.4|104248.4|104223.4|104234.8|104209.8|30
1727262070000|2024-09-25 11:01:10|104248.6|104223.6|104250.9|104225.9|104251.4|104226.4|104248.6|104223.6|13
1727262080000|2024-09-25 11:01:20|104251|104226|104253.5|104228.5|104254|104229|104250.6|104225.6|9
1727262090000|2024-09-25 11:01:30|104253.2|104228.2|104248.4|104223.4|104253.6|104228.6|104248.4|104223.4|19
1727262100000|2024-09-25 11:01:40|104248.2|104223.2|104246.9|104221.9|104248.4|104223.4|104246.9|104221.9|9
1727262110000|2024-09-25 11:01:50|104246.8|104221.8|104241.3|104216.3|104246.9|104221.9|104240|104215|19
1727262120000|2024-09-25 11:02:00|104241.5|104216.5|104232.7|104207.7|104241.5|104216.5|104232.7|104207.7|20
1727262130000|2024-09-25 11:02:10|104232.9|104207.9|104234.3|104209.3|104235.5|104210.5|104232.9|104207.9|23
1727262140000|2024-09-25 11:02:20|104234.6|104209.6|104235|104210|104235.7|104210.7|104233.7|104208.7|22
1727262150000|2024-09-25 11:02:30|104235.2|104210.2|104238.8|104213.8|104240.9|104215.9|104235|104210|24
1727262160000|2024-09-25 11:02:40|104238.9|104213.9|104239.9|104214.9|104240.6|104215.6|104238.9|104213.9|14
1727262170000|2024-09-25 11:02:50|104239.5|104214.5|104239.7|104214.7|104240.1|104215.1|104238|104213|15
1727262180000|2024-09-25 11:03:00|104240|104215|104234.8|104209.8|104241.4|104216.4|104234.6|104209.6|26
1727262190000|2024-09-25 11:03:10|104235.3|104210.3|104230.9|104205.9|104235.8|104210.8|104230.7|104205.7|17
1727262200000|2024-09-25 11:03:20|104231|104206|104235.6|104210.6|104235.6|104210.6|104231|104206|6
1727262210000|2024-09-25 11:03:30|104235.7|104210.7|104231.4|104206.4|104235.7|104210.7|104231.4|104206.4|16
1727262220000|2024-09-25 11:03:40|104231.5|104206.5|104231.7|104206.7|104232.2|104207.2|104231.5|104206.5|10
1727262230000|2024-09-25 11:03:50|104231.8|104206.8|104231.6|104206.6|104231.8|104206.8|104231.1|104206.1|10
1727262240000|2024-09-25 11:04:00|104231.8|104206.8|104229.5|104204.5|104232.4|104207.4|104229.5|104204.5|14
1727262250000|2024-09-25 11:04:10|104229.6|104204.6|104210.4|104185.4|104229.6|104204.6|104210.1|104185.1|27
1727262260000|2024-09-25 11:04:20|104210.1|104185.1|104210|104185|104210.1|104185.1|104208.7|104183.7|20
1727262270000|2024-09-25 11:04:30|104210.3|104185.3|104214.9|104189.9|104214.9|104189.9|104209.7|104184.7|14
1727262280000|2024-09-25 11:04:40|104215.1|104190.1|104215|104190|104216.1|104191.1|104212.9|104187.9|18
1727262290000|2024-09-25 11:04:50|104214.9|104189.9|104221.5|104196.5|104221.5|104196.5|104214.9|104189.9|13
1727262300000|2024-09-25 11:05:00|104221.6|104196.6|104221.6|104196.6|104221.8|104196.8|104220.3|104195.3|12
1727262310000|2024-09-25 11:05:10|104221.1|104196.1|104209.1|104184.1|104221.1|104196.1|104209|104184|24
1727262320000|2024-09-25 11:05:20|104209.3|104184.3|104220.1|104195.1|104220.1|104195.1|104209.3|104184.3|26
1727262330000|2024-09-25 11:05:30|104220.2|104195.2|104220.9|104195.9|104224.7|104199.7|104220.2|104195.2|24
1727262340000|2024-09-25 11:05:40|104221.5|104196.5|104222.5|104197.5|104222.5|104197.5|104221|104196|13
1727262350000|2024-09-25 11:05:50|104222.4|104197.4|104208.8|104183.8|104222.8|104197.8|104208.5|104183.5|28
1727262360000|2024-09-25 11:06:00|104209.5|104184.5|104209.9|104184.9|104210.5|104185.5|104209.3|104184.3|8
1727262370000|2024-09-25 11:06:10|104209.6|104184.6|104208.1|104183.1|104209.7|104184.7|104208.1|104183.1|13
1727262380000|2024-09-25 11:06:20|104207.9|104182.9|104204.6|104179.6|104207.9|104182.9|104203.8|104178.8|23
1727262390000|2024-09-25 11:06:30|104204.8|104179.8|104198.9|104173.9|104204.8|104179.8|104197.6|104172.6|20
1727262400000|2024-09-25 11:06:40|104198.8|104173.8|104200.4|104175.4|104200.4|104175.4|104198.6|104173.6|13
1727262410000|2024-09-25 11:06:50|104200.5|104175.5|104200|104175|104201.5|104176.5|104200|104175|12
1727262420000|2024-09-25 11:07:00|104200.2|104175.2|104201.8|104176.8|104204.4|104179.4|104200|104175|17
1727262430000|2024-09-25 11:07:10|104201.7|104176.7|104199.7|104174.7|104202|104177|104199.7|104174.7|11
1727262440000|2024-09-25 11:07:20|104197.7|104172.7|104196.9|104171.9|104197.7|104172.7|104196.8|104171.8|17
1727262450000|2024-09-25 11:07:30|104196.8|104171.8|104196.5|104171.5|104197.1|104172.1|104196.4|104171.4|10
1727262460000|2024-09-25 11:07:40|104196.8|104171.8|104184.8|104159.8|104197.8|104172.8|104183.6|104158.6|28
1727262470000|2024-09-25 11:07:50|104185|104160|104182.1|104157.1|104185|104160|104181.8|104156.8|9
1727262480000|2024-09-25 11:08:00|104182.4|104157.4|104177.7|104152.7|104182.7|104157.7|104177.7|104152.7|14
1727262490000|2024-09-25 11:08:10|104177.6|104152.6|104175.7|104150.7|104177.7|104152.7|104175.4|104150.4|10
1727262500000|2024-09-25 11:08:20|104178.7|104153.7|104184.7|104159.7|104191.6|104166.6|104178.7|104153.7|26
1727262510000|2024-09-25 11:08:30|104184.5|104159.5|104176.6|104151.6|104185.2|104160.2|104176.4|104151.4|24
1727262520000|2024-09-25 11:08:40|104176.5|104151.5|104179.6|104154.6|104179.6|104154.6|104176.1|104151.1|13
1727262530000|2024-09-25 11:08:50|104179.7|104154.7|104194.1|104169.1|104194.1|104169.1|104179.7|104154.7|22
1727262540000|2024-09-25 11:09:00|104194.3|104169.3|104196.6|104171.6|104200.6|104175.6|104193.9|104168.9|27
1727262550000|2024-09-25 11:09:10|104196.1|104171.1|104185.1|104160.1|104196.1|104171.1|104184.5|104159.5|19
1727262560000|2024-09-25 11:09:20|104185.5|104160.5|104184.1|104159.1|104186.1|104161.1|104184.1|104159.1|9
1727262570000|2024-09-25 11:09:30|104184.4|104159.4|104180.1|104155.1|104187.5|104162.5|104180.1|104155.1|17
1727262580000|2024-09-25 11:09:40|104179.9|104154.9|104181.7|104156.7|104182.6|104157.6|104179|104154|25
1727262590000|2024-09-25 11:09:50|104182|104157|104181|104156|104183.3|104158.3|104181|104156|15
1727262600000|2024-09-25 11:10:00|104180.8|104155.8|104188.6|104163.6|104188.6|104163.6|104178.4|104153.4|16
1727262610000|2024-09-25 11:10:10|104190.3|104165.3|104189.9|104164.9|104190.9|104165.9|104189.8|104164.8|13
1727262620000|2024-09-25 11:10:20|104190.2|104165.2|104192.7|104167.7|104192.7|104167.7|104190.2|104165.2|15
1727262630000|2024-09-25 11:10:30|104192.8|104167.8|104197.2|104172.2|104197.2|104172.2|104190.9|104165.9|21
1727262640000|2024-09-25 11:10:40|104198.3|104173.3|104200.9|104175.9|104201|104176|104197.6|104172.6|22
1727262650000|2024-09-25 11:10:50|104200.4|104175.4|104196.6|104171.6|104200.4|104175.4|104194.6|104169.6|19
1727262660000|2024-09-25 11:11:00|104196.7|104171.7|104201.8|104176.8|104201.9|104176.9|104196.4|104171.4|13
1727262670000|2024-09-25 11:11:10|104201.9|104176.9|104201.9|104176.9|104201.9|104176.9|104198.2|104173.2|18
1727262680000|2024-09-25 11:11:20|104201.7|104176.7|104202.7|104177.7|104203.1|104178.1|104201.7|104176.7|11
1727262690000|2024-09-25 11:11:30|104204|104179|104202.5|104177.5|104204|104179|104202.1|104177.1|9
1727262700000|2024-09-25 11:11:40|104202.4|104177.4|104201.1|104176.1|104202.4|104177.4|104200.9|104175.9|10
1727262710000|2024-09-25 11:11:50|104201.2|104176.2|104203.4|104178.4|104204|104179|104200.6|104175.6|17
1727262720000|2024-09-25 11:12:00|104203|104178|104205.9|104180.9|104205.9|104180.9|104196.4|104171.4|28
1727262730000|2024-09-25 11:12:10|104206.3|104181.3|104217.1|104192.1|104217.2|104192.2|104204.6|104179.6|28
1727262740000|2024-09-25 11:12:20|104215.5|104190.5|104210.3|104185.3|104215.6|104190.6|104210.2|104185.2|24
1727262750000|2024-09-25 11:12:30|104209.9|104184.9|104204.6|104179.6|104209.9|104184.9|104204.6|104179.6|15
1727262760000|2024-09-25 11:12:40|104204.8|104179.8|104214.2|104189.2|104215.9|104190.9|104204.8|104179.8|25
1727262770000|2024-09-25 11:12:50|104214.4|104189.4|104216|104191|104216|104191|104211.5|104186.5|28
1727262780000|2024-09-25 11:13:00|104216.1|104191.1|104217.5|104192.5|104218|104193|104214|104189|30
1727262790000|2024-09-25 11:13:10|104217.4|104192.4|104218.3|104193.3|104218.6|104193.6|104217.3|104192.3|21
1727262800000|2024-09-25 11:13:20|104218.4|104193.4|104224.9|104199.9|104225.6|104200.6|104218.1|104193.1|26
1727262810000|2024-09-25 11:13:30|104224.5|104199.5|104223.9|104198.9|104224.5|104199.5|104222.6|104197.6|19
1727262820000|2024-09-25 11:13:40|104224.6|104199.6|104224.7|104199.7|104225.1|104200.1|104223.9|104198.9|19
1727262830000|2024-09-25 11:13:50|104224.8|104199.8|104217.5|104192.5|104224.8|104199.8|104217.5|104192.5|22
1727262840000|2024-09-25 11:14:00|104217.4|104192.4|104216.3|104191.3|104220.5|104195.5|104216.2|104191.2|22
1727262850000|2024-09-25 11:14:10|104216.4|104191.4|104221.8|104196.8|104223.2|104198.2|104216.4|104191.4|14
1727262860000|2024-09-25 11:14:20|104222|104197|104225|104200|104225.5|104200.5|104221.8|104196.8|17
1727262870000|2024-09-25 11:14:30|104225.1|104200.1|104234.1|104209.1|104234.1|104209.1|104224.8|104199.8|23
1727262880000|2024-09-25 11:14:40|104236.9|104211.9|104243.9|104218.9|104244.5|104219.5|104236.9|104211.9|17
1727262890000|2024-09-25 11:14:50|104243.7|104218.7|104250.2|104225.2|104251.3|104226.3|104243.7|104218.7|12
1727262900000|2024-09-25 11:15:00|104250.3|104225.3|104233.2|104208.2|104250.6|104225.6|104233.2|104208.2|22
1727262910000|2024-09-25 11:15:10|104233.6|104208.6|104237.3|104212.3|104238.3|104213.3|104233.2|104208.2|32
1727262920000|2024-09-25 11:15:20|104237.6|104212.6|104243.2|104218.2|104243.6|104218.6|104237.1|104212.1|21
1727262930000|2024-09-25 11:15:30|104243.1|104218.1|104239.7|104214.7|104243.3|104218.3|104239|104214|20
1727262940000|2024-09-25 11:15:40|104240|104215|104237.3|104212.3|104240|104215|104237.3|104212.3|22
1727262950000|2024-09-25 11:15:50|104237.2|104212.2|104236.6|104211.6|104237.4|104212.4|104236.4|104211.4|11
1727262960000|2024-09-25 11:16:00|104236.5|104211.5|104219.2|104194.2|104236.5|104211.5|104219.2|104194.2|28
1727262970000|2024-09-25 11:16:10|104219.5|104194.5|104234|104209|104234.6|104209.6|104219.5|104194.5|17
1727262980000|2024-09-25 11:16:20|104234.3|104209.3|104238|104213|104238.6|104213.6|104234.3|104209.3|16
1727262990000|2024-09-25 11:16:30|104238.2|104213.2|104239.5|104214.5|104239.6|104214.6|104236.8|104211.8|23
1727263000000|2024-09-25 11:16:40|104239.4|104214.4|104236.1|104211.1|104239.5|104214.5|104235.5|104210.5|19
1727263010000|2024-09-25 11:16:50|104236|104211|104235.9|104210.9|104236.5|104211.5|104235.9|104210.9|12
1727263020000|2024-09-25 11:17:00|104236.2|104211.2|104246.2|104221.2|104246.2|104221.2|104236.1|104211.1|29
1727263030000|2024-09-25 11:17:10|104245.8|104220.8|104246.6|104221.6|104246.6|104221.6|104238.4|104213.4|37
1727263040000|2024-09-25 11:17:20|104246.9|104221.9|104245.4|104220.4|104247.2|104222.2|104244.9|104219.9|20
1727263050000|2024-09-25 11:17:30|104245.3|104220.3|104245.3|104220.3|104246.5|104221.5|104244.8|104219.8|23
1727263060000|2024-09-25 11:17:40|104245.1|104220.1|104248.7|104223.7|104256|104231|104245.1|104220.1|38
1727263070000|2024-09-25 11:17:50|104248.2|104223.2|104246.2|104221.2|104248.2|104223.2|104246.2|104221.2|21
1727263080000|2024-09-25 11:18:00|104246.1|104221.1|104253.3|104228.3|104254.3|104229.3|104246.1|104221.1|25
1727263090000|2024-09-25 11:18:10|104253.5|104228.5|104253.8|104228.8|104254.5|104229.5|104253.5|104228.5|10
1727263100000|2024-09-25 11:18:20|104253.4|104228.4|104246.4|104221.4|104253.4|104228.4|104245.6|104220.6|23
1727263110000|2024-09-25 11:18:30|104246.1|104221.1|104240.7|104215.7|104246.1|104221.1|104240.6|104215.6|21
1727263120000|2024-09-25 11:18:40|104240.6|104215.6|104241.9|104216.9|104243.3|104218.3|104238.6|104213.6|28
1727263130000|2024-09-25 11:18:50|104241.7|104216.7|104251|104226|104251|104226|104241.4|104216.4|25
1727263140000|2024-09-25 11:19:00|104251.2|104226.2|104261|104236|104261|104236|104251|104226|31
1727263150000|2024-09-25 11:19:10|104261.1|104236.1|104260.7|104235.7|104261.1|104236.1|104259.9|104234.9|10
1727263160000|2024-09-25 11:19:20|104261|104236|104263.7|104238.7|104263.7|104238.7|104261|104236|11
1727263170000|2024-09-25 11:19:30|104263.2|104238.2|104263.4|104238.4|104263.6|104238.6|104261.7|104236.7|14
1727263180000|2024-09-25 11:19:40|104263.2|104238.2|104264|104239|104269.1|104244.1|104263.2|104238.2|22
1727263190000|2024-09-25 11:19:50|104263.7|104238.7|104266.4|104241.4|104266.4|104241.4|104263.5|104238.5|20
1727263200000|2024-09-25 11:20:00|104266.9|104241.9|104264.9|104239.9|104266.9|104241.9|104264.5|104239.5|13
1727263210000|2024-09-25 11:20:10|104265.3|104240.3|104265.9|104240.9|104265.9|104240.9|104263|104238|18
1727263220000|2024-09-25 11:20:20|104265.8|104240.8|104269.1|104244.1|104270.9|104245.9|104265.8|104240.8|33
1727263230000|2024-09-25 11:20:30|104270.4|104245.4|104286.8|104261.8|104291.2|104266.2|104270.4|104245.4|29
1727263240000|2024-09-25 11:20:40|104286.6|104261.6|104281.5|104256.5|104286.6|104261.6|104281.1|104256.1|16
1727263250000|2024-09-25 11:20:50|104281.6|104256.6|104279.6|104254.6|104281.6|104256.6|104276.6|104251.6|16
1727263260000|2024-09-25 11:21:00|104279.8|104254.8|104278.7|104253.7|104282.5|104257.5|104278.7|104253.7|12
1727263270000|2024-09-25 11:21:10|104279.1|104254.1|104281.1|104256.1|104281.1|104256.1|104274.8|104249.8|33
1727263280000|2024-09-25 11:21:20|104281.8|104256.8|104279.9|104254.9|104282.2|104257.2|104279.5|104254.5|19
1727263290000|2024-09-25 11:21:30|104280.1|104255.1|104273.2|104248.2|104280.1|104255.1|104271.8|104246.8|31
1727263300000|2024-09-25 11:21:40|104273.4|104248.4|104268.6|104243.6|104273.4|104248.4|104268.5|104243.5|19
1727263310000|2024-09-25 11:21:50|104268.5|104243.5|104267.4|104242.4|104268.5|104243.5|104267.2|104242.2|15
1727263320000|2024-09-25 11:22:00|104267.5|104242.5|104261.4|104236.4|104267.5|104242.5|104261.1|104236.1|28
1727263330000|2024-09-25 11:22:10|104261.8|104236.8|104266.6|104241.6|104266.8|104241.8|104261.8|104236.8|25
1727263340000|2024-09-25 11:22:20|104266.7|104241.7|104272.2|104247.2|104272.7|104247.7|104266.4|104241.4|27
1727263350000|2024-09-25 11:22:30|104272|104247|104270.9|104245.9|104272|104247|104270.9|104245.9|9
1727263360000|2024-09-25 11:22:40|104271.2|104246.2|104265.6|104240.6|104271.2|104246.2|104265.6|104240.6|13
1727263370000|2024-09-25 11:22:50|104265.8|104240.8|104266.8|104241.8|104268.2|104243.2|104265.6|104240.6|8
1727263380000|2024-09-25 11:23:00|104267|104242|104269.2|104244.2|104269.3|104244.3|104265.9|104240.9|17
1727263390000|2024-09-25 11:23:10|104269.1|104244.1|104276.9|104251.9|104277.4|104252.4|104269.1|104244.1|18
1727263400000|2024-09-25 11:23:20|104277.7|104252.7|104282.8|104257.8|104282.8|104257.8|104277.4|104252.4|12
1727263410000|2024-09-25 11:23:30|104282.9|104257.9|104285.9|104260.9|104286|104261|104282.9|104257.9|13
1727263420000|2024-09-25 11:23:40|104286.1|104261.1|104312.1|104287.1|104312.1|104287.1|104286.1|104261.1|20
1727263430000|2024-09-25 11:23:50|104312.5|104287.5|104308.7|104283.7|104312.5|104287.5|104308.7|104283.7|13
1727263440000|2024-09-25 11:24:00|104308.8|104283.8|104293.3|104268.3|104308.8|104283.8|104293.2|104268.2|25
1727263450000|2024-09-25 11:24:10|104293|104268|104291.7|104266.7|104293|104268|104290|104265|14
1727263460000|2024-09-25 11:24:20|104291.6|104266.6|104295.3|104270.3|104300.7|104275.7|104291.6|104266.6|22
1727263470000|2024-09-25 11:24:30|104295.7|104270.7|104287.8|104262.8|104298.2|104273.2|104286.4|104261.4|28
1727263480000|2024-09-25 11:24:40|104287.7|104262.7|104286.9|104261.9|104289.6|104264.6|104286.1|104261.1|28
1727263490000|2024-09-25 11:24:50|104286.5|104261.5|104285.8|104260.8|104289.6|104264.6|104284.8|104259.8|22
1727263500000|2024-09-25 11:25:00|104286.4|104261.4|104288.4|104263.4|104288.4|104263.4|104286.2|104261.2|20
1727263510000|2024-09-25 11:25:10|104288.3|104263.3|104287.8|104262.8|104288.5|104263.5|104285.8|104260.8|19
1727263520000|2024-09-25 11:25:20|104287.3|104262.3|104295.8|104270.8|104296.2|104271.2|104287.2|104262.2|29
1727263530000|2024-09-25 11:25:30|104295.7|104270.7|104301.5|104276.5|104301.8|104276.8|104295.7|104270.7|24
1727263540000|2024-09-25 11:25:40|104305.1|104280.1|104303|104278|104305.1|104280.1|104302.1|104277.1|24
1727263550000|2024-09-25 11:25:50|104303.1|104278.1|104304.3|104279.3|104304.7|104279.7|104303.1|104278.1|14
1727263560000|2024-09-25 11:26:00|104304.4|104279.4|104302.6|104277.6|104304.4|104279.4|104300.6|104275.6|22
1727263570000|2024-09-25 11:26:10|104303|104278|104303.1|104278.1|104304.7|104279.7|104302.7|104277.7|19
1727263580000|2024-09-25 11:26:20|104303.2|104278.2|104303.8|104278.8|104304.4|104279.4|104303.2|104278.2|19
1727263590000|2024-09-25 11:26:30|104303.5|104278.5|104312.4|104287.4|104312.5|104287.5|104303.5|104278.5|19
1727263600000|2024-09-25 11:26:40|104313.9|104288.9|104316.2|104291.2|104318.9|104293.9|104313.9|104288.9|12
1727263610000|2024-09-25 11:26:50|104316.3|104291.3|104316.1|104291.1|104316.6|104291.6|104316.1|104291.1|5
1727263620000|2024-09-25 11:27:00|104316.8|104291.8|104326.4|104301.4|104326.4|104301.4|104316.8|104291.8|17
1727263630000|2024-09-25 11:27:10|104328.1|104303.1|104331.6|104306.6|104331.8|104306.8|104328.1|104303.1|12
1727263640000|2024-09-25 11:27:20|104331.3|104306.3|104337|104312|104337|104312|104330.8|104305.8|19
1727263650000|2024-09-25 11:27:30|104337.2|104312.2|104343.3|104318.3|104344.2|104319.2|104337.2|104312.2|34
1727263660000|2024-09-25 11:27:40|104343.7|104318.7|104338.8|104313.8|104344.1|104319.1|104338.1|104313.1|19
1727263670000|2024-09-25 11:27:50|104339.1|104314.1|104329.7|104304.7|104339.1|104314.1|104329.7|104304.7|17
1727263680000|2024-09-25 11:28:00|104329.3|104304.3|104323.6|104298.6|104329.3|104304.3|104323.1|104298.1|19
1727263690000|2024-09-25 11:28:10|104323.8|104298.8|104327.8|104302.8|104328.3|104303.3|104323.6|104298.6|17
1727263700000|2024-09-25 11:28:20|104327.7|104302.7|104342|104317|104342.6|104317.6|104327.7|104302.7|25
1727263710000|2024-09-25 11:28:30|104342.3|104317.3|104340|104315|104342.3|104317.3|104340|104315|13
1727263720000|2024-09-25 11:28:40|104339.9|104314.9|104348.8|104323.8|104361.1|104336.1|104339.6|104314.6|30
1727263730000|2024-09-25 11:28:50|104348.4|104323.4|104347.8|104322.8|104348.6|104323.6|104346.5|104321.5|30
1727263740000|2024-09-25 11:29:00|104347.9|104322.9|104349|104324|104349.1|104324.1|104345.3|104320.3|27
1727263750000|2024-09-25 11:29:10|104349.1|104324.1|104350.2|104325.2|104352.4|104327.4|104349|104324|34
1727263760000|2024-09-25 11:29:20|104350|104325|104356.5|104331.5|104359.3|104334.3|104349.3|104324.3|42
1727263770000|2024-09-25 11:29:30|104358.4|104333.4|104360.8|104335.8|104361|104336|104358.4|104333.4|11
1727263780000|2024-09-25 11:29:40|104360.5|104335.5|104369|104344|104371.8|104346.8|104360.5|104335.5|26
1727263790000|2024-09-25 11:29:50|104368.8|104343.8|104370.6|104345.6|104371.2|104346.2|104366.3|104341.3|24
1727263800000|2024-09-25 11:30:00|104370.9|104345.9|104387.6|104362.6|104389.6|104364.6|104370.9|104345.9|28
1727263810000|2024-09-25 11:30:10|104388|104363|104386.1|104361.1|104388|104363|104386|104361|8
1727263820000|2024-09-25 11:30:20|104385.9|104360.9|104385.5|104360.5|104386.9|104361.9|104385.5|104360.5|20
1727263830000|2024-09-25 11:30:30|104385.4|104360.4|104384.9|104359.9|104385.4|104360.4|104384.1|104359.1|11
1727263840000|2024-09-25 11:30:40|104384.5|104359.5|104383.3|104358.3|104384.5|104359.5|104383.3|104358.3|9
1727263850000|2024-09-25 11:30:50|104382.9|104357.9|104395.8|104370.8|104395.8|104370.8|104381.9|104356.9|35
1727263860000|2024-09-25 11:31:00|104395.7|104370.7|104391.6|104366.6|104395.7|104370.7|104390.7|104365.7|9
1727263870000|2024-09-25 11:31:10|104391.2|104366.2|104401.2|104376.2|104401.7|104376.7|104391.2|104366.2|27
1727263880000|2024-09-25 11:31:20|104400.9|104375.9|104396.1|104371.1|104401.1|104376.1|104396.1|104371.1|16
1727263890000|2024-09-25 11:31:30|104395.1|104370.1|104402.9|104377.9|104402.9|104377.9|104395.1|104370.1|25
1727263900000|2024-09-25 11:31:40|104403.1|104378.1|104399.7|104374.7|104403.7|104378.7|104395.1|104370.1|29
1727263910000|2024-09-25 11:31:50|104399.9|104374.9|104407.4|104382.4|104412.5|104387.5|104398.7|104373.7|28
1727263920000|2024-09-25 11:32:00|104407|104382|104407.8|104382.8|104407.8|104382.8|104400.3|104375.3|26
1727263930000|2024-09-25 11:32:10|104408|104383|104400|104375|104408.8|104383.8|104399.9|104374.9|22
1727263940000|2024-09-25 11:32:20|104399.8|104374.8|104395.3|104370.3|104399.8|104374.8|104395.3|104370.3|32
1727263950000|2024-09-25 11:32:30|104395.2|104370.2|104395|104370|104395.5|104370.5|104395|104370|8
1727263960000|2024-09-25 11:32:40|104394.9|104369.9|104394.9|104369.9|104395.4|104370.4|104394.6|104369.6|7
1727263970000|2024-09-25 11:32:50|104394.8|104369.8|104394.9|104369.9|104394.9|104369.9|104394.6|104369.6|8
1727263980000|2024-09-25 11:33:00|104395.7|104370.7|104395.1|104370.1|104396.2|104371.2|104394.7|104369.7|18
1727263990000|2024-09-25 11:33:10|104395|104370|104397.3|104372.3|104398.2|104373.2|104395|104370|16
1727264000000|2024-09-25 11:33:20|104398.3|104373.3|104413.8|104388.8|104413.8|104388.8|104398.2|104373.2|33
1727264010000|2024-09-25 11:33:30|104414.2|104389.2|104420.1|104395.1|104420.4|104395.4|104414.2|104389.2|34
1727264020000|2024-09-25 11:33:40|104419.9|104394.9|104419.4|104394.4|104421.5|104396.5|104419.2|104394.2|25
1727264030000|2024-09-25 11:33:50|104419.9|104394.9|104419.5|104394.5|104420.3|104395.3|104419.3|104394.3|7
1727264040000|2024-09-25 11:34:00|104419.4|104394.4|104408.7|104383.7|104434.9|104409.9|104408.7|104383.7|32
1727264050000|2024-09-25 11:34:10|104409.1|104384.1|104412.3|104387.3|104420.8|104395.8|104409|104384|25
1727264060000|2024-09-25 11:34:20|104412.4|104387.4|104411.7|104386.7|104416.5|104391.5|104409.9|104384.9|27
1727264070000|2024-09-25 11:34:30|104411.6|104386.6|104407.9|104382.9|104411.6|104386.6|104407.9|104382.9|16
1727264080000|2024-09-25 11:34:40|104407.5|104382.5|104412.8|104387.8|104412.8|104387.8|104407.5|104382.5|31
1727264090000|2024-09-25 11:34:50|104413|104388|104417.5|104392.5|104417.5|104392.5|104413|104388|15
1727264100000|2024-09-25 11:35:00|104417.6|104392.6|104409.3|104384.3|104418.5|104393.5|104408.3|104383.3|26
1727264110000|2024-09-25 11:35:10|104409.4|104384.4|104404.2|104379.2|104409.4|104384.4|104403.7|104378.7|21
1727264120000|2024-09-25 11:35:20|104403.7|104378.7|104383.9|104358.9|104403.7|104378.7|104382.6|104357.6|37
1727264130000|2024-09-25 11:35:30|104383.8|104358.8|104374.4|104349.4|104383.8|104358.8|104372.3|104347.3|42
1727264140000|2024-09-25 11:35:40|104374.5|104349.5|104382.5|104357.5|104382.5|104357.5|104374.4|104349.4|13
1727264150000|2024-09-25 11:35:50|104382.2|104357.2|104381.7|104356.7|104382.5|104357.5|104381.7|104356.7|14
1727264160000|2024-09-25 11:36:00|104381|104356|104390.1|104365.1|104390.1|104365.1|104378.9|104353.9|19
1727264170000|2024-09-25 11:36:10|104390.2|104365.2|104393.2|104368.2|104393.9|104368.9|104390.2|104365.2|17
1727264180000|2024-09-25 11:36:20|104393|104368|104389.9|104364.9|104393|104368|104389.8|104364.8|20
1727264190000|2024-09-25 11:36:30|104390|104365|104385|104360|104390.5|104365.5|104384.7|104359.7|17
1727264200000|2024-09-25 11:36:40|104384.8|104359.8|104388|104363|104388.5|104363.5|104383|104358|18
1727264210000|2024-09-25 11:36:50|104388.3|104363.3|104394|104369|104394|104369|104388.3|104363.3|21
1727264220000|2024-09-25 11:37:00|104393.8|104368.8|104398.9|104373.9|104398.9|104373.9|104393.8|104368.8|22
1727264230000|2024-09-25 11:37:10|104399|104374|104403.4|104378.4|104404.1|104379.1|104399|104374|18
1727264240000|2024-09-25 11:37:20|104403.3|104378.3|104405.3|104380.3|104405.3|104380.3|104401.5|104376.5|19
1727264250000|2024-09-25 11:37:30|104404.8|104379.8|104400.5|104375.5|104404.8|104379.8|104400.5|104375.5|22
1727264260000|2024-09-25 11:37:40|104401.1|104376.1|104402.5|104377.5|104404.2|104379.2|104401.1|104376.1|23
1727264270000|2024-09-25 11:37:50|104402.8|104377.8|104391.3|104366.3|104403.8|104378.8|104391|104366|25
1727264280000|2024-09-25 11:38:00|104391.5|104366.5|104393.8|104368.8|104394.5|104369.5|104391.5|104366.5|15
1727264290000|2024-09-25 11:38:10|104393.6|104368.6|104396.2|104371.2|104396.5|104371.5|104393.6|104368.6|11
1727264300000|2024-09-25 11:38:20|104396.5|104371.5|104398|104373|104398.6|104373.6|104396.5|104371.5|14
1727264310000|2024-09-25 11:38:30|104397.9|104372.9|104398.3|104373.3|104398.3|104373.3|104397.9|104372.9|3
1727264320000|2024-09-25 11:38:40|104398.5|104373.5|104399.2|104374.2|104399.7|104374.7|104398.5|104373.5|18
1727264330000|2024-09-25 11:38:50|104399.1|104374.1|104400.5|104375.5|104401.1|104376.1|104398.4|104373.4|14
1727264340000|2024-09-25 11:39:00|104399.5|104374.5|104408.7|104383.7|104408.7|104383.7|104399.5|104374.5|23
1727264350000|2024-09-25 11:39:10|104409|104384|104410.5|104385.5|104412.9|104387.9|104409|104384|16
1727264360000|2024-09-25 11:39:20|104410.3|104385.3|104425.5|104400.5|104429.4|104404.4|104410|104385|16
1727264370000|2024-09-25 11:39:30|104425.6|104400.6|104419.1|104394.1|104425.7|104400.7|104418.8|104393.8|25
1727264380000|2024-09-25 11:39:40|104419|104394|104418.5|104393.5|104419|104394|104418.1|104393.1|14
1727264390000|2024-09-25 11:39:50|104418.8|104393.8|104424.7|104399.7|104428.9|104403.9|104418.8|104393.8|42
1727264400000|2024-09-25 11:40:00|104424.5|104399.5|104418.8|104393.8|104424.5|104399.5|104416|104391|22
1727264410000|2024-09-25 11:40:10|104419|104394|104416.9|104391.9|104419|104394|104416.8|104391.8|9
1727264420000|2024-09-25 11:40:20|104416.8|104391.8|104418.2|104393.2|104418.2|104393.2|104416.4|104391.4|16
1727264430000|2024-09-25 11:40:30|104418.4|104393.4|104449.1|104424.1|104460.6|104435.6|104418.4|104393.4|51
1727264440000|2024-09-25 11:40:40|104448.8|104423.8|104436.2|104411.2|104451.4|104426.4|104435.6|104410.6|35
1727264450000|2024-09-25 11:40:50|104436.3|104411.3|104428.6|104403.6|104436.3|104411.3|104428.4|104403.4|17
1727264460000|2024-09-25 11:41:00|104428.7|104403.7|104428.7|104403.7|104436.1|104411.1|104428.2|104403.2|32
1727264470000|2024-09-25 11:41:10|104428.8|104403.8|104428|104403|104428.8|104403.8|104427.4|104402.4|13
1727264480000|2024-09-25 11:41:20|104428.1|104403.1|104425.6|104400.6|104428.4|104403.4|104425.3|104400.3|16
1727264490000|2024-09-25 11:41:30|104425.7|104400.7|104428|104403|104428.3|104403.3|104424.8|104399.8|17
1727264500000|2024-09-25 11:41:40|104428.1|104403.1|104429.6|104404.6|104429.6|104404.6|104427.6|104402.6|14
1727264510000|2024-09-25 11:41:50|104429.3|104404.3|104444.4|104419.4|104444.4|104419.4|104427.9|104402.9|28
1727264520000|2024-09-25 11:42:00|104443.8|104418.8|104429.3|104404.3|104443.8|104418.8|104427.3|104402.3|31
1727264530000|2024-09-25 11:42:10|104429.2|104404.2|104426.3|104401.3|104431.4|104406.4|104425.5|104400.5|28
1727264540000|2024-09-25 11:42:20|104426.4|104401.4|104405.9|104380.9|104428.7|104403.7|104405.9|104380.9|36
1727264550000|2024-09-25 11:42:30|104404|104379|104401.2|104376.2|104404.7|104379.7|104399.7|104374.7|27
1727264560000|2024-09-25 11:42:40|104401.3|104376.3|104404|104379|104404|104379|104401|104376|20
1727264570000|2024-09-25 11:42:50|104404.5|104379.5|104398.4|104373.4|104404.5|104379.5|104397.9|104372.9|25
1727264580000|2024-09-25 11:43:00|104398.3|104373.3|104394|104369|104398.3|104373.3|104394|104369|19
1727264590000|2024-09-25 11:43:10|104393.6|104368.6|104388.3|104363.3|104393.6|104368.6|104385.6|104360.6|16
1727264600000|2024-09-25 11:43:20|104388.5|104363.5|104385.8|104360.8|104388.8|104363.8|104384.1|104359.1|14
1727264610000|2024-09-25 11:43:30|104386.3|104361.3|104396|104371|104396|104371|104386.3|104361.3|19
1727264620000|2024-09-25 11:43:40|104395.8|104370.8|104400.2|104375.2|104408.1|104383.1|104393.8|104368.8|27
1727264630000|2024-09-25 11:43:50|104400.8|104375.8|104413.1|104388.1|104417.4|104392.4|104399.5|104374.5|39
1727264640000|2024-09-25 11:44:00|104412.8|104387.8|104418|104393|104418.3|104393.3|104412.5|104387.5|18
1727264650000|2024-09-25 11:44:10|104417.9|104392.9|104420.9|104395.9|104427.5|104402.5|104417.9|104392.9|22
1727264660000|2024-09-25 11:44:20|104421.1|104396.1|104420.4|104395.4|104424.3|104399.3|104420.4|104395.4|20
1727264670000|2024-09-25 11:44:30|104420.3|104395.3|104418.4|104393.4|104421.2|104396.2|104418.4|104393.4|16
1727264680000|2024-09-25 11:44:40|104418.3|104393.3|104419|104394|104419.2|104394.2|104418.2|104393.2|10
1727264690000|2024-09-25 11:44:50|104419.2|104394.2|104415.4|104390.4|104422.7|104397.7|104415.2|104390.2|24
1727264700000|2024-09-25 11:45:00|104415.3|104390.3|104414.5|104389.5|104415.3|104390.3|104413.7|104388.7|18
1727264710000|2024-09-25 11:45:10|104414.8|104389.8|104414.1|104389.1|104418.1|104393.1|104412.4|104387.4|26
1727264720000|2024-09-25 11:45:20|104414.3|104389.3|104409.2|104384.2|104414.6|104389.6|104409|104384|14
1727264730000|2024-09-25 11:45:30|104409.1|104384.1|104409.3|104384.3|104409.5|104384.5|104409|104384|12
1727264740000|2024-09-25 11:45:40|104409.2|104384.2|104409.5|104384.5|104412.8|104387.8|104409.2|104384.2|17
1727264750000|2024-09-25 11:45:50|104409.2|104384.2|104405.7|104380.7|104409.2|104384.2|104404.7|104379.7|21
1727264760000|2024-09-25 11:46:00|104405.6|104380.6|104402|104377|104407|104382|104401.7|104376.7|25
1727264770000|2024-09-25 11:46:10|104401.3|104376.3|104402.2|104377.2|104402.2|104377.2|104400.5|104375.5|13
1727264780000|2024-09-25 11:46:20|104402.6|104377.6|104403.1|104378.1|104403.1|104378.1|104402.6|104377.6|3
1727264790000|2024-09-25 11:46:30|104403.3|104378.3|104403.4|104378.4|104405.1|104380.1|104403.1|104378.1|13
1727264800000|2024-09-25 11:46:40|104403.5|104378.5|104407.1|104382.1|104407.8|104382.8|104403.4|104378.4|12
1727264810000|2024-09-25 11:46:50|104407.2|104382.2|104409|104384|104409.3|104384.3|104407.2|104382.2|17
1727264820000|2024-09-25 11:47:00|104409.1|104384.1|104419.3|104394.3|104419.3|104394.3|104409.1|104384.1|19
1727264830000|2024-09-25 11:47:10|104419.8|104394.8|104419.7|104394.7|104420.1|104395.1|104419.2|104394.2|13
1727264840000|2024-09-25 11:47:20|104420|104395|104416.8|104391.8|104420|104395|104416.6|104391.6|22
1727264850000|2024-09-25 11:47:30|104417.1|104392.1|104422|104397|104422|104397|104417.1|104392.1|13
1727264860000|2024-09-25 11:47:40|104421.8|104396.8|104419.7|104394.7|104421.9|104396.9|104419.7|104394.7|10
1727264870000|2024-09-25 11:47:50|104419.8|104394.8|104421|104396|104421|104396|104419.8|104394.8|6
1727264880000|2024-09-25 11:48:00|104420.3|104395.3|104417.5|104392.5|104420.6|104395.6|104415.8|104390.8|17
1727264890000|2024-09-25 11:48:10|104417.7|104392.7|104415.9|104390.9|104418.4|104393.4|104415.7|104390.7|13
1727264900000|2024-09-25 11:48:20|104416|104391|104419|104394|104419|104394|104416|104391|9
1727264910000|2024-09-25 11:48:30|104418.9|104393.9|104421.1|104396.1|104421.1|104396.1|104418.9|104393.9|11
1727264920000|2024-09-25 11:48:40|104421.2|104396.2|104421.2|104396.2|104421.3|104396.3|104421.1|104396.1|5
1727264930000|2024-09-25 11:48:50|104421.5|104396.5|104430.2|104405.2|104430.2|104405.2|104421.5|104396.5|15
1727264940000|2024-09-25 11:49:00|104430|104405|104419.4|104394.4|104430|104405|104419.4|104394.4|26
1727264950000|2024-09-25 11:49:10|104419.8|104394.8|104417.5|104392.5|104420|104395|104417.3|104392.3|22
1727264960000|2024-09-25 11:49:20|104417.8|104392.8|104449.8|104424.8|104449.8|104424.8|104417.6|104392.6|30
1727264970000|2024-09-25 11:49:30|104450.4|104425.4|104450.4|104425.4|104451.2|104426.2|104449.5|104424.5|23
1727264980000|2024-09-25 11:49:40|104450.2|104425.2|104452.8|104427.8|104452.8|104427.8|104449.3|104424.3|12
1727264990000|2024-09-25 11:49:50|104452.5|104427.5|104462.7|104437.7|104464.4|104439.4|104450.2|104425.2|33
1727265000000|2024-09-25 11:50:00|104462.6|104437.6|104470.6|104445.6|104470.6|104445.6|104462.6|104437.6|28
1727265010000|2024-09-25 11:50:10|104470.1|104445.1|104466|104441|104470.2|104445.2|104466|104441|26
1727265020000|2024-09-25 11:50:20|104466.1|104441.1|104427.3|104402.3|104466.3|104441.3|104426.4|104401.4|47
1727265030000|2024-09-25 11:50:30|104423.4|104398.4|104411.4|104386.4|104424.4|104399.4|104410.2|104385.2|51
1727265040000|2024-09-25 11:50:40|104411.1|104386.1|104401.4|104376.4|104412.3|104387.3|104401.3|104376.3|43
1727265050000|2024-09-25 11:50:50|104401.9|104376.9|104402.1|104377.1|104405.7|104380.7|104400.4|104375.4|15
1727265060000|2024-09-25 11:51:00|104398.9|104373.9|104391.1|104366.1|104398.9|104373.9|104391|104366|19
1727265070000|2024-09-25 11:51:10|104390.8|104365.8|104395.2|104370.2|104395.3|104370.3|104390.1|104365.1|18
1727265080000|2024-09-25 11:51:20|104394.9|104369.9|104393.7|104368.7|104394.9|104369.9|104393.6|104368.6|13
1727265090000|2024-09-25 11:51:30|104393.9|104368.9|104390.6|104365.6|104393.9|104368.9|104381.9|104356.9|28
1727265100000|2024-09-25 11:51:40|104390.7|104365.7|104391.4|104366.4|104394.2|104369.2|104390.4|104365.4|29
1727265110000|2024-09-25 11:51:50|104391.5|104366.5|104391.7|104366.7|104392.1|104367.1|104390.1|104365.1|16
1727265120000|2024-09-25 11:52:00|104391.9|104366.9|104390.1|104365.1|104393.4|104368.4|104389.8|104364.8|22
1727265130000|2024-09-25 11:52:10|104389.7|104364.7|104388|104363|104392.8|104367.8|104388|104363|21
1727265140000|2024-09-25 11:52:20|104387.7|104362.7|104386.9|104361.9|104388|104363|104386.4|104361.4|9
1727265150000|2024-09-25 11:52:30|104387|104362|104381.5|104356.5|104387.9|104362.9|104381.3|104356.3|24
1727265160000|2024-09-25 11:52:40|104381.6|104356.6|104373|104348|104382.3|104357.3|104373|104348|19
1727265170000|2024-09-25 11:52:50|104371.2|104346.2|104373.1|104348.1|104374.9|104349.9|104371.2|104346.2|18
1727265180000|2024-09-25 11:53:00|104372.9|104347.9|104378.3|104353.3|104378.3|104353.3|104372.9|104347.9|18
1727265190000|2024-09-25 11:53:10|104377.9|104352.9|104376.4|104351.4|104380.4|104355.4|104375.1|104350.1|25
1727265200000|2024-09-25 11:53:20|104376.2|104351.2|104429.6|104404.6|104430.9|104405.9|104376|104351|34
1727265210000|2024-09-25 11:53:30|104424.4|104399.4|104438.4|104413.4|104438.9|104413.9|104424.4|104399.4|56
1727265220000|2024-09-25 11:53:40|104438|104413|104447.3|104422.3|104448.6|104423.6|104435.3|104410.3|50
1727265230000|2024-09-25 11:53:50|104447.4|104422.4|104448.6|104423.6|104448.8|104423.8|104441.6|104416.6|39
1727265240000|2024-09-25 11:54:00|104449.5|104424.5|104437.4|104412.4|104451.7|104426.7|104437.4|104412.4|34
1727265250000|2024-09-25 11:54:10|104436.7|104411.7|104462.2|104412.2|104462.2|104423.1|104436.6|104410.5|41
1727265260000|2024-09-25 11:54:20|104463.8|104413.8|104472.1|104422.1|104473.1|104423.1|104463.5|104413.5|40
1727265270000|2024-09-25 11:54:30|104466.1|104416.1|104454.6|104404.6|104466.1|104416.1|104454.4|104404.4|43
1727265280000|2024-09-25 11:54:40|104454.1|104404.1|104440.2|104415.2|104458.6|104416|104440.2|104401.8|37
1727265290000|2024-09-25 11:54:50|104440.1|104415.1|104432.4|104407.4|104446.5|104421.5|104432.4|104407.4|53
1727265300000|2024-09-25 11:55:00|104433.7|104408.7|104423.6|104398.6|104435.3|104410.3|104419.4|104394.4|40
1727265310000|2024-09-25 11:55:10|104423.3|104398.3|104416.1|104391.1|104424.8|104399.8|104416.1|104391.1|32
1727265320000|2024-09-25 11:55:20|104416.6|104391.6|104410.6|104385.6|104416.9|104391.9|104410.6|104385.6|17
1727265330000|2024-09-25 11:55:30|104407.9|104382.9|104405.8|104380.8|104409.4|104384.4|104395.9|104370.9|30
1727265340000|2024-09-25 11:55:40|104406.2|104381.2|104399|104374|104406.2|104381.2|104399|104374|23
1727265350000|2024-09-25 11:55:50|104399.4|104374.4|104410.3|104385.3|104410.6|104385.6|104395.1|104370.1|33
1727265360000|2024-09-25 11:56:00|104410.6|104385.6|104409.3|104384.3|104414.2|104389.2|104408.5|104383.5|40
1727265370000|2024-09-25 11:56:10|104409|104384|104394|104369|104412.4|104387.4|104394|104369|44
1727265380000|2024-09-25 11:56:20|104393.8|104368.8|104397.9|104372.9|104399.8|104374.8|104393.6|104368.6|21
1727265390000|2024-09-25 11:56:30|104397.4|104372.4|104398.9|104373.9|104398.9|104373.9|104390.4|104365.4|31
1727265400000|2024-09-25 11:56:40|104398.7|104373.7|104410.4|104385.4|104411.1|104386.1|104395.9|104370.9|23
1727265410000|2024-09-25 11:56:50|104410.5|104385.5|104401.8|104376.8|104410.8|104385.8|104400.4|104375.4|22
1727265420000|2024-09-25 11:57:00|104400.5|104375.5|104388.6|104363.6|104401.4|104376.4|104388.6|104363.6|19
1727265430000|2024-09-25 11:57:10|104387.9|104362.9|104388.9|104363.9|104392.8|104367.8|104385.6|104360.6|28
1727265440000|2024-09-25 11:57:20|104389.5|104364.5|104392.1|104367.1|104396.6|104371.6|104382|104357|29
1727265450000|2024-09-25 11:57:30|104392.5|104367.5|104377.8|104352.8|104394.7|104369.7|104376.7|104351.7|38
1727265460000|2024-09-25 11:57:40|104377.7|104352.7|104353.4|104328.4|104377.7|104352.7|104353.1|104328.1|36
1727265470000|2024-09-25 11:57:50|104353.6|104328.6|104352.9|104327.9|104358.9|104333.9|104350.3|104325.3|30
1727265480000|2024-09-25 11:58:00|104353.2|104328.2|104351.6|104326.6|104354.3|104329.3|104347.4|104322.4|31
1727265490000|2024-09-25 11:58:10|104352.2|104327.2|104362.2|104337.2|104370.6|104345.6|104352.2|104327.2|43
1727265500000|2024-09-25 11:58:20|104360.9|104335.9|104353.6|104328.6|104364.5|104339.5|104351.4|104326.4|40
1727265510000|2024-09-25 11:58:30|104349.4|104324.4|104337.8|104312.8|104350|104325|104336.3|104311.3|27
1727265520000|2024-09-25 11:58:40|104338.5|104313.5|104341.7|104316.7|104343.8|104318.8|104336.8|104311.8|23
1727265530000|2024-09-25 11:58:50|104337.8|104312.8|104334.8|104309.8|104340.1|104315.1|104334.8|104309.8|25
1727265540000|2024-09-25 11:59:00|104334.5|104309.5|104341.8|104316.8|104344.5|104319.5|104334.2|104309.2|35
1727265550000|2024-09-25 11:59:10|104341.5|104316.5|104338.6|104313.6|104344.9|104319.9|104338|104313|30
1727265560000|2024-09-25 11:59:20|104339|104314|104345.2|104320.2|104346.9|104321.9|104339|104314|29
1727265570000|2024-09-25 11:59:30|104345.5|104320.5|104342.6|104317.6|104350.3|104325.3|104342.6|104317.6|24
1727265580000|2024-09-25 11:59:40|104342.2|104317.2|104347.6|104322.6|104347.6|104322.6|104338.7|104313.7|29
1727265590000|2024-09-25 11:59:50|104342.5|104317.5|104340.5|104315.5|104344.3|104319.3|104340.5|104315.5|21
1727265600000|2024-09-25 12:00:00|104340.4|104315.4|104349.3|104324.3|104351|104326|104339|104314|31
1727265610000|2024-09-25 12:00:10|104349.2|104324.2|104348.4|104323.4|104352.1|104327.1|104347|104322|21
1727265620000|2024-09-25 12:00:20|104348.6|104323.6|104353.1|104328.1|104354|104329|104348.6|104323.6|30
1727265630000|2024-09-25 12:00:30|104353.2|104328.2|104364.7|104339.7|104364.8|104339.8|104353.2|104328.2|35
1727265640000|2024-09-25 12:00:40|104365.6|104340.6|104360.9|104335.9|104365.6|104340.6|104360.4|104335.4|16
1727265650000|2024-09-25 12:00:50|104360.1|104335.1|104360.1|104335.1|104360.6|104335.6|104353.3|104328.3|23
1727265660000|2024-09-25 12:01:00|104360|104335|104359.5|104334.5|104365|104340|104357|104332|22
1727265670000|2024-09-25 12:01:10|104360.8|104335.8|104357.6|104332.6|104360.8|104335.8|104356.4|104331.4|25
1727265680000|2024-09-25 12:01:20|104358|104333|104357.8|104332.8|104360.2|104335.2|104357.6|104332.6|27
1727265690000|2024-09-25 12:01:30|104357.7|104332.7|104369.9|104344.9|104369.9|104344.9|104355.7|104330.7|28
1727265700000|2024-09-25 12:01:40|104370.8|104345.8|104367|104342|104382.1|104357.1|104367|104342|39
1727265710000|2024-09-25 12:01:50|104366|104341|104359.4|104334.4|104366|104341|104356.1|104331.1|28
1727265720000|2024-09-25 12:02:00|104359.7|104334.7|104359.7|104334.7|104359.7|104334.7|104355.1|104330.1|23
1727265730000|2024-09-25 12:02:10|104360|104335|104367.3|104342.3|104368.2|104343.2|104360|104335|36
1727265740000|2024-09-25 12:02:20|104367.5|104342.5|104366.3|104341.3|104370.5|104345.5|104365.3|104340.3|32
1727265750000|2024-09-25 12:02:30|104366.2|104341.2|104355.3|104330.3|104366.2|104341.2|104355|104330|20
1727265760000|2024-09-25 12:02:40|104356.6|104331.6|104358.2|104333.2|104365.7|104340.7|104356.6|104331.6|40
1727265770000|2024-09-25 12:02:50|104358|104333|104361.2|104336.2|104361.5|104336.5|104358|104333|12
1727265780000|2024-09-25 12:03:00|104361.4|104336.4|104358.5|104333.5|104361.8|104336.8|104357.5|104332.5|20
1727265790000|2024-09-25 12:03:10|104358.6|104333.6|104355|104330|104361.6|104336.6|104355|104330|24
1727265800000|2024-09-25 12:03:20|104353.5|104328.5|104357.3|104332.3|104358.5|104333.5|104353|104328|24
1727265810000|2024-09-25 12:03:30|104356.5|104331.5|104361.3|104336.3|104361.3|104336.3|104354.5|104329.5|27
1727265820000|2024-09-25 12:03:40|104361.4|104336.4|104360|104335|104362.4|104337.4|104359.6|104334.6|20
1727265830000|2024-09-25 12:03:50|104359.7|104334.7|104360|104335|104368|104343|104359.7|104334.7|21
1727265840000|2024-09-25 12:04:00|104359.5|104334.5|104352|104327|104359.5|104334.5|104349.9|104324.9|26
1727265850000|2024-09-25 12:04:10|104352.3|104327.3|104356.4|104331.4|104356.4|104331.4|104352.3|104327.3|24
1727265860000|2024-09-25 12:04:20|104356.7|104331.7|104368|104343|104368.5|104343.5|104356.1|104331.1|25
1727265870000|2024-09-25 12:04:30|104367.9|104342.9|104369.7|104344.7|104370.6|104345.6|104367.9|104342.9|13
1727265880000|2024-09-25 12:04:40|104369.6|104344.6|104371.8|104346.8|104372.1|104347.1|104369.6|104344.6|15
1727265890000|2024-09-25 12:04:50|104372|104347|104374.2|104349.2|104374.2|104349.2|104370.2|104345.2|15
1727265900000|2024-09-25 12:05:00|104374.4|104349.4|104377.2|104352.2|104379.4|104354.4|104374.4|104349.4|22
1727265910000|2024-09-25 12:05:10|104377.1|104352.1|104371.2|104346.2|104377.1|104352.1|104370.9|104345.9|28
1727265920000|2024-09-25 12:05:20|104371.6|104346.6|104367.4|104342.4|104371.6|104346.6|104364.5|104339.5|14
1727265930000|2024-09-25 12:05:30|104367.5|104342.5|104373.1|104348.1|104373.1|104348.1|104367.5|104342.5|13
1727265940000|2024-09-25 12:05:40|104373|104348|104368.2|104343.2|104374|104349|104367.9|104342.9|26
1727265950000|2024-09-25 12:05:50|104368.3|104343.3|104372.2|104347.2|104373.4|104348.4|104368.3|104343.3|22
1727265960000|2024-09-25 12:06:00|104372.3|104347.3|104372.4|104347.4|104373.4|104348.4|104371.6|104346.6|17
1727265970000|2024-09-25 12:06:10|104371.1|104346.1|104367.1|104342.1|104371.3|104346.3|104367.1|104342.1|10
1727265980000|2024-09-25 12:06:20|104367.2|104342.2|104361.6|104336.6|104368.2|104343.2|104359.3|104334.3|20
1727265990000|2024-09-25 12:06:30|104361.9|104336.9|104356|104331|104361.9|104336.9|104356|104331|11
1727266000000|2024-09-25 12:06:40|104355.8|104330.8|104343|104318|104357.3|104332.3|104341.3|104316.3|18
1727266010000|2024-09-25 12:06:50|104343.8|104318.8|104347.7|104322.7|104348.9|104323.9|104343.8|104318.8|20
1727266020000|2024-09-25 12:07:00|104347.3|104322.3|104351|104326|104351|104326|104345.8|104320.8|18
1727266030000|2024-09-25 12:07:10|104351.5|104326.5|104347.2|104322.2|104353|104328|104346.5|104321.5|28
1727266040000|2024-09-25 12:07:20|104347.3|104322.3|104345.6|104320.6|104347.3|104322.3|104345.4|104320.4|19
1727266050000|2024-09-25 12:07:30|104345.7|104320.7|104350.3|104325.3|104350.3|104325.3|104345.7|104320.7|19
1727266060000|2024-09-25 12:07:40|104350.5|104325.5|104352.4|104327.4|104353.4|104328.4|104350.3|104325.3|11
1727266070000|2024-09-25 12:07:50|104352.3|104327.3|104355.5|104330.5|104355.5|104330.5|104349.3|104324.3|22
1727266080000|2024-09-25 12:08:00|104355.6|104330.6|104361.1|104336.1|104361.5|104336.5|104354.7|104329.7|22
1727266090000|2024-09-25 12:08:10|104361.6|104336.6|104370.3|104345.3|104371.5|104346.5|104361.6|104336.6|25
1727266100000|2024-09-25 12:08:20|104370.6|104345.6|104389.9|104364.9|104391.6|104366.6|104370.6|104345.6|22
1727266110000|2024-09-25 12:08:30|104389.6|104364.6|104376.2|104351.2|104389.6|104364.6|104376.2|104351.2|30
1727266120000|2024-09-25 12:08:40|104376.5|104351.5|104368.6|104343.6|104377.9|104352.9|104368.6|104343.6|16
1727266130000|2024-09-25 12:08:50|104368.2|104343.2|104368.9|104343.9|104368.9|104343.9|104368|104343|9
1727266140000|2024-09-25 12:09:00|104368.8|104343.8|104381.1|104356.1|104381.8|104356.8|104368.8|104343.8|24
1727266150000|2024-09-25 12:09:10|104381.4|104356.4|104389.2|104364.2|104389.2|104364.2|104381.4|104356.4|14
1727266160000|2024-09-25 12:09:20|104389.8|104364.8|104394.8|104369.8|104395.6|104370.6|104387.9|104362.9|18
1727266170000|2024-09-25 12:09:30|104396.1|104371.1|104396.1|104371.1|104396.1|104371.1|104395.8|104370.8|7
1727266180000|2024-09-25 12:09:40|104396|104371|104396|104371|104396.3|104371.3|104395|104370|11
1727266190000|2024-09-25 12:09:50|104395.9|104370.9|104393.1|104368.1|104397|104372|104393.1|104368.1|11
1727266200000|2024-09-25 12:10:00|104392.9|104367.9|104387.7|104362.7|104392.9|104367.9|104387.5|104362.5|12
1727266210000|2024-09-25 12:10:10|104387.6|104362.6|104392.9|104367.9|104394.1|104369.1|104382.9|104357.9|33
1727266220000|2024-09-25 12:10:20|104393.1|104368.1|104372.7|104347.7|104393.1|104368.1|104372.5|104347.5|29
1727266230000|2024-09-25 12:10:30|104372.2|104347.2|104369.5|104344.5|104372.2|104347.2|104368.2|104343.2|25
1727266240000|2024-09-25 12:10:40|104370.4|104345.4|104375.2|104350.2|104378.4|104353.4|104368.8|104343.8|21
1727266250000|2024-09-25 12:10:50|104375.1|104350.1|104376.2|104351.2|104377.4|104352.4|104374.4|104349.4|14
1727266260000|2024-09-25 12:11:00|104376.3|104351.3|104369.4|104344.4|104376.6|104351.6|104368.4|104343.4|24
1727266270000|2024-09-25 12:11:10|104368.8|104343.8|104369.8|104344.8|104369.8|104344.8|104364.2|104339.2|20
1727266280000|2024-09-25 12:11:20|104370.1|104345.1|104368.7|104343.7|104370.9|104345.9|104368.7|104343.7|20
1727266290000|2024-09-25 12:11:30|104368.8|104343.8|104369.7|104344.7|104369.7|104344.7|104368.5|104343.5|16
1727266300000|2024-09-25 12:11:40|104369.8|104344.8|104373.1|104348.1|104373.6|104348.6|104369.8|104344.8|22
1727266310000|2024-09-25 12:11:50|104373.2|104348.2|104372.5|104347.5|104373.3|104348.3|104372.5|104347.5|14
1727266320000|2024-09-25 12:12:00|104372.4|104347.4|104405.2|104380.2|104407|104382|104370.4|104345.4|24
1727266330000|2024-09-25 12:12:10|104405.7|104380.7|104406.1|104381.1|104414.9|104389.9|104405.2|104380.2|32
1727266340000|2024-09-25 12:12:20|104407|104382|104410.1|104385.1|104410.2|104385.2|104404.8|104379.8|27
1727266350000|2024-09-25 12:12:30|104409.9|104384.9|104408.3|104383.3|104412.1|104387.1|104408.3|104383.3|30
1727266360000|2024-09-25 12:12:40|104409.2|104384.2|104405.1|104380.1|104411.2|104386.2|104405.1|104380.1|26
1727266370000|2024-09-25 12:12:50|104405.2|104380.2|104407.3|104382.3|104410.5|104385.5|104405.2|104380.2|20
1727266380000|2024-09-25 12:13:00|104407.1|104382.1|104408.5|104383.5|104414.2|104389.2|104406.9|104381.9|28
1727266390000|2024-09-25 12:13:10|104409.1|104384.1|104427.4|104402.4|104427.5|104402.5|104408.8|104383.8|31
1727266400000|2024-09-25 12:13:20|104427.5|104402.5|104435|104410|104437.7|104412.7|104427.5|104402.5|21
1727266410000|2024-09-25 12:13:30|104435.1|104410.1|104446.5|104421.5|104447.8|104422.8|104435.1|104410.1|28
1727266420000|2024-09-25 12:13:40|104446.2|104421.2|104443.8|104418.8|104446.2|104421.2|104443.3|104418.3|17
1727266430000|2024-09-25 12:13:50|104439.6|104414.6|104437.6|104412.6|104439.6|104414.6|104435.9|104410.9|15
1727266440000|2024-09-25 12:14:00|104438.2|104413.2|104439.3|104414.3|104439.4|104414.4|104438.2|104413.2|12
1727266450000|2024-09-25 12:14:10|104438.4|104413.4|104436.9|104411.9|104438.4|104413.4|104436.3|104411.3|12
1727266460000|2024-09-25 12:14:20|104436.7|104411.7|104439.2|104414.2|104440.6|104415.6|104436.7|104411.7|18
1727266470000|2024-09-25 12:14:30|104439.8|104414.8|104444.3|104419.3|104444.6|104419.6|104438.9|104413.9|26
1727266480000|2024-09-25 12:14:40|104444.1|104419.1|104444.8|104419.8|104446.1|104421.1|104441.6|104416.6|15
1727266490000|2024-09-25 12:14:50|104444.9|104419.9|104445.5|104420.5|104446.2|104421.2|104444.9|104419.9|12
1727266500000|2024-09-25 12:15:00|104445|104420|104466.8|104441.8|104466.8|104441.8|104444.2|104419.2|36
1727266510000|2024-09-25 12:15:10|104467|104442|104462.3|104437.3|104470.1|104445.1|104461.6|104436.6|12
1727266520000|2024-09-25 12:15:20|104462.6|104437.6|104460.8|104435.8|104462.7|104437.7|104459.1|104434.1|22
1727266530000|2024-09-25 12:15:30|104460.9|104435.9|104466.5|104441.5|104466.5|104441.5|104460.9|104435.9|22
1727266540000|2024-09-25 12:15:40|104466.9|104441.9|104470.6|104445.6|104471.1|104446.1|104466.9|104441.9|25
1727266550000|2024-09-25 12:15:50|104470.5|104445.5|104476.9|104451.9|104477.7|104452.7|104469.9|104444.9|16
1727266560000|2024-09-25 12:16:00|104477.3|104452.3|104477.9|104452.9|104488.7|104463.7|104474|104449|40
1727266570000|2024-09-25 12:16:10|104478.5|104453.5|104470.8|104445.8|104480.7|104455.7|104470|104445|28
1727266580000|2024-09-25 12:16:20|104471.1|104446.1|104472.9|104447.9|104481.1|104456.1|104471.1|104446.1|27
1727266590000|2024-09-25 12:16:30|104472.7|104447.7|104470|104445|104472.7|104447.7|104464.9|104439.9|14
1727266600000|2024-09-25 12:16:40|104470.1|104445.1|104471.7|104446.7|104472.9|104447.9|104470.1|104445.1|17
1727266610000|2024-09-25 12:16:50|104471.8|104446.8|104464.7|104439.7|104471.8|104446.8|104464.6|104439.6|10
1727266620000|2024-09-25 12:17:00|104465|104440|104473|104448|104473|104448|104461.4|104436.4|27
1727266630000|2024-09-25 12:17:10|104473.1|104448.1|104482.2|104457.2|104482.4|104457.4|104473.1|104448.1|26
1727266640000|2024-09-25 12:17:20|104482.1|104457.1|104477.8|104452.8|104484.7|104459.7|104476.6|104451.6|32
1727266650000|2024-09-25 12:17:30|104475.2|104450.2|104472.9|104447.9|104476.2|104451.2|104472.9|104447.9|12
1727266660000|2024-09-25 12:17:40|104472.8|104447.8|104476.8|104451.8|104476.8|104451.8|104472.8|104447.8|18
1727266670000|2024-09-25 12:17:50|104476.3|104451.3|104477.8|104452.8|104478.3|104453.3|104474.2|104449.2|27
1727266680000|2024-09-25 12:18:00|104477|104452|104482.3|104457.3|104482.6|104457.6|104477|104452|18
1727266690000|2024-09-25 12:18:10|104481.7|104456.7|104494.2|104469.2|104494.3|104469.3|104481.7|104456.7|28
1727266700000|2024-09-25 12:18:20|104494|104469|104494.5|104469.5|104502.8|104477.8|104493.2|104468.2|23
1727266710000|2024-09-25 12:18:30|104493.5|104468.5|104497.4|104472.4|104497.4|104472.4|104493.2|104468.2|20
1727266720000|2024-09-25 12:18:40|104497.7|104472.7|104495.3|104470.3|104497.7|104472.7|104494.3|104469.3|17
1727266730000|2024-09-25 12:18:50|104495.1|104470.1|104501.7|104476.7|104502.3|104477.3|104495.1|104470.1|21
1727266740000|2024-09-25 12:19:00|104501.9|104476.9|104512.2|104487.2|104513.1|104488.1|104501.9|104476.9|28
1727266750000|2024-09-25 12:19:10|104511.8|104486.8|104536.3|104511.3|104536.3|104511.3|104511.8|104486.8|32
1727266760000|2024-09-25 12:19:20|104536|104511|104534.2|104509.2|104536|104511|104533.2|104508.2|20
1727266770000|2024-09-25 12:19:30|104534.8|104509.8|104534.8|104509.8|104539.6|104514.6|104534.8|104509.8|17
1727266780000|2024-09-25 12:19:40|104535.4|104510.4|104537.6|104512.6|104541.3|104516.3|104534.7|104509.7|24
1727266790000|2024-09-25 12:19:50|104537.1|104512.1|104547.8|104522.8|104547.8|104522.8|104536.1|104511.1|26
1727266800000|2024-09-25 12:20:00|104547.3|104522.3|104544|104519|104547.3|104522.3|104542.3|104517.3|28
1727266810000|2024-09-25 12:20:10|104543.7|104518.7|104541.9|104516.9|104544.5|104519.5|104541.9|104516.9|14
1727266820000|2024-09-25 12:20:20|104541.7|104516.7|104528.9|104503.9|104541.7|104516.7|104527.1|104502.1|24
1727266830000|2024-09-25 12:20:30|104528.8|104503.8|104533.6|104508.6|104535.4|104510.4|104528.8|104503.8|20
1727266840000|2024-09-25 12:20:40|104533.5|104508.5|104539.3|104514.3|104540.1|104515.1|104533.5|104508.5|23
1727266850000|2024-09-25 12:20:50|104539|104514|104539.1|104514.1|104540.1|104515.1|104536.9|104511.9|21
1727266860000|2024-09-25 12:21:00|104539.2|104514.2|104538.2|104513.2|104542.3|104517.3|104538|104513|25
1727266870000|2024-09-25 12:21:10|104538.7|104513.7|104531.8|104506.8|104540.1|104515.1|104531.2|104506.2|36
1727266880000|2024-09-25 12:21:20|104531.4|104506.4|104552.3|104527.3|104552.3|104527.3|104530.2|104505.2|38
1727266890000|2024-09-25 12:21:30|104553.1|104528.1|104536.7|104511.7|104554|104529|104536.7|104511.7|27
1727266900000|2024-09-25 12:21:40|104539.7|104514.7|104521.8|104496.8|104540.7|104515.7|104521.6|104496.6|27
1727266910000|2024-09-25 12:21:50|104522.4|104497.4|104522.5|104497.5|104525.8|104500.8|104522.3|104497.3|30
1727266920000|2024-09-25 12:22:00|104522.2|104497.2|104513.1|104488.1|104522.3|104497.3|104513.1|104488.1|20
1727266930000|2024-09-25 12:22:10|104512.3|104487.3|104505.6|104480.6|104512.9|104487.9|104505.6|104480.6|21
1727266940000|2024-09-25 12:22:20|104505.7|104480.7|104510.3|104485.3|104511.7|104486.7|104505.7|104480.7|27
1727266950000|2024-09-25 12:22:30|104510.1|104485.1|104512.1|104487.1|104513.5|104488.5|104510.1|104485.1|30
1727266960000|2024-09-25 12:22:40|104511.7|104486.7|104512.8|104487.8|104515|104490|104510.6|104485.6|25
1727266970000|2024-09-25 12:22:50|104512.6|104487.6|104508.9|104483.9|104512.7|104487.7|104508.5|104483.5|20
1727266980000|2024-09-25 12:23:00|104509|104484|104513.7|104488.7|104513.8|104488.8|104508.7|104483.7|17
1727266990000|2024-09-25 12:23:10|104513.9|104488.9|104509.3|104484.3|104516|104491|104508.5|104483.5|30
1727267000000|2024-09-25 12:23:20|104509.6|104484.6|104511.5|104486.5|104513.4|104488.4|104509.6|104484.6|27
1727267010000|2024-09-25 12:23:30|104511.6|104486.6|104505.5|104480.5|104515.5|104490.5|104505.5|104480.5|37
1727267020000|2024-09-25 12:23:40|104505.2|104480.2|104495.6|104470.6|104505.2|104480.2|104495.4|104470.4|32
1727267030000|2024-09-25 12:23:50|104495.8|104470.8|104501.9|104476.9|104501.9|104476.9|104495.8|104470.8|14
1727267040000|2024-09-25 12:24:00|104501.6|104476.6|104501.7|104476.7|104501.9|104476.9|104500.6|104475.6|16
1727267050000|2024-09-25 12:24:10|104501.6|104476.6|104500.1|104475.1|104502.3|104477.3|104499.3|104474.3|23
1727267060000|2024-09-25 12:24:20|104499.8|104474.8|104500.7|104475.7|104500.9|104475.9|104499.5|104474.5|13
1727267070000|2024-09-25 12:24:30|104500.8|104475.8|104500.8|104475.8|104500.9|104475.9|104500.7|104475.7|5
1727267080000|2024-09-25 12:24:40|104500.6|104475.6|104495.6|104470.6|104500.6|104475.6|104494.7|104469.7|16
1727267090000|2024-09-25 12:24:50|104495.4|104470.4|104494|104469|104495.5|104470.5|104494|104469|21
1727267100000|2024-09-25 12:25:00|104494.1|104469.1|104496.2|104471.2|104497.4|104472.4|104494.1|104469.1|18
1727267110000|2024-09-25 12:25:10|104495.3|104470.3|104484.2|104459.2|104495.3|104470.3|104483.3|104458.3|27
1727267120000|2024-09-25 12:25:20|104482.8|104457.8|104489.9|104464.9|104489.9|104464.9|104482.3|104457.3|16
1727267130000|2024-09-25 12:25:30|104489.5|104464.5|104493.7|104468.7|104495.3|104470.3|104489.5|104464.5|30
1727267140000|2024-09-25 12:25:40|104493.4|104468.4|104490.6|104465.6|104495.7|104470.7|104486.9|104461.9|33
1727267150000|2024-09-25 12:25:50|104491.3|104466.3|104491.5|104466.5|104493|104468|104491|104466|31
1727267160000|2024-09-25 12:26:00|104491.1|104466.1|104490|104465|104491.6|104466.6|104489.2|104464.2|27
1727267170000|2024-09-25 12:26:10|104490.1|104465.1|104492.7|104467.7|104496.3|104471.3|104490|104465|24
1727267180000|2024-09-25 12:26:20|104494.9|104469.9|104504.6|104479.6|104507.3|104482.3|104494.4|104469.4|20
1727267190000|2024-09-25 12:26:30|104504.7|104479.7|104503.6|104478.6|104507.5|104482.5|104502.2|104477.2|30
1727267200000|2024-09-25 12:26:40|104502.9|104477.9|104502.3|104477.3|104503.4|104478.4|104501.6|104476.6|19
1727267210000|2024-09-25 12:26:50|104503.1|104478.1|104495.9|104470.9|104504.9|104479.9|104495.7|104470.7|28
1727267220000|2024-09-25 12:27:00|104495.8|104470.8|104491.9|104466.9|104495.8|104470.8|104490.1|104465.1|19
1727267230000|2024-09-25 12:27:10|104491.5|104466.5|104499.5|104474.5|104500.7|104475.7|104491.5|104466.5|25
1727267240000|2024-09-25 12:27:20|104498.6|104473.6|104489|104464|104498.6|104473.6|104488.3|104463.3|24
1727267250000|2024-09-25 12:27:30|104489.9|104464.9|104490.6|104465.6|104491|104466|104489.8|104464.8|21
1727267260000|2024-09-25 12:27:40|104490.7|104465.7|104492.6|104467.6|104492.6|104467.6|104490.6|104465.6|13
1727267270000|2024-09-25 12:27:50|104492.5|104467.5|104490.9|104465.9|104496|104471|104489.5|104464.5|21
1727267280000|2024-09-25 12:28:00|104490.5|104465.5|104490.8|104465.8|104491.1|104466.1|104489.3|104464.3|22
1727267290000|2024-09-25 12:28:10|104491.5|104466.5|104487|104462|104491.7|104466.7|104487|104462|25
1727267300000|2024-09-25 12:28:20|104487.3|104462.3|104488.4|104463.4|104488.7|104463.7|104487.2|104462.2|10
1727267310000|2024-09-25 12:28:30|104488.3|104463.3|104485.9|104460.9|104491.9|104466.9|104485.8|104460.8|19
1727267320000|2024-09-25 12:28:40|104484.8|104459.8|104514|104489|104514|104489|104484.3|104459.3|32
1727267330000|2024-09-25 12:28:50|104514.2|104489.2|104513.1|104488.1|104515.8|104490.8|104511.4|104486.4|29
1727267340000|2024-09-25 12:29:00|104513.8|104488.8|104513.5|104488.5|104514.3|104489.3|104512|104487|19
1727267350000|2024-09-25 12:29:10|104513.1|104488.1|104509.5|104484.5|104513.1|104488.1|104509.5|104484.5|15
1727267360000|2024-09-25 12:29:20|104509.6|104484.6|104510.7|104485.7|104512.9|104487.9|104509.6|104484.6|16
1727267370000|2024-09-25 12:29:30|104510.9|104485.9|104505.9|104480.9|104510.9|104485.9|104505.6|104480.6|26
1727267380000|2024-09-25 12:29:40|104506|104481|104512.4|104487.4|104512.8|104487.8|104506|104481|24
1727267390000|2024-09-25 12:29:50|104512.5|104487.5|104511.2|104486.2|104513.3|104488.3|104510.3|104485.3|26
1727267400000|2024-09-25 12:30:00|104511.4|104486.4|104485.3|104460.3|104511.4|104486.4|104485.3|104460.3|45
1727267410000|2024-09-25 12:30:10|104485.6|104460.6|104463.4|104438.4|104485.6|104460.6|104463.4|104438.4|44
1727267420000|2024-09-25 12:30:20|104464.7|104439.7|104409.6|104384.6|104464.7|104439.7|104406.5|104381.5|68
1727267430000|2024-09-25 12:30:30|104409.7|104384.7|104411.6|104386.6|104417|104392|104406.6|104381.6|45
1727267440000|2024-09-25 12:30:40|104412.8|104387.8|104417.4|104392.4|104419.3|104394.3|104410.9|104385.9|35
1727267450000|2024-09-25 12:30:50|104417.5|104392.5|104433.5|104408.5|104436.5|104411.5|104417.5|104392.5|47
1727267460000|2024-09-25 12:31:00|104433.9|104408.9|104447.1|104422.1|104449.5|104424.5|104433.9|104408.9|44
1727267470000|2024-09-25 12:31:10|104448.6|104423.6|104463.5|104438.5|104463.5|104438.5|104448.6|104423.6|48
1727267480000|2024-09-25 12:31:20|104463.6|104438.6|104456.6|104431.6|104465.9|104440.9|104455.6|104430.6|30
1727267490000|2024-09-25 12:31:30|104455.1|104430.1|104423.4|104398.4|104455.1|104430.1|104423.4|104398.4|50
1727267500000|2024-09-25 12:31:40|104423.7|104398.7|104403.4|104378.4|104426.7|104401.7|104403.4|104378.4|58
1727267510000|2024-09-25 12:31:50|104403.3|104378.3|104410.8|104385.8|104410.8|104385.8|104400.3|104375.3|46
1727267520000|2024-09-25 12:32:00|104410.2|104385.2|104413.3|104388.3|104418.2|104393.2|104410.2|104385.2|35
1727267530000|2024-09-25 12:32:10|104413|104388|104401.3|104376.3|104414.6|104389.6|104400.5|104375.5|41
1727267540000|2024-09-25 12:32:20|104401.2|104376.2|104419.3|104394.3|104421.5|104396.5|104400.2|104375.2|46
1727267550000|2024-09-25 12:32:30|104418.7|104393.7|104404.2|104379.2|104421.7|104396.7|104404.2|104379.2|46
1727267560000|2024-09-25 12:32:40|104404.6|104379.6|104393.6|104368.6|104405|104380|104392.3|104367.3|39
1727267570000|2024-09-25 12:32:50|104393.9|104368.9|104401|104376|104401.1|104376.1|104391.6|104366.6|44
1727267580000|2024-09-25 12:33:00|104401.1|104376.1|104395.5|104370.5|104404.5|104379.5|104393.5|104368.5|43
1727267590000|2024-09-25 12:33:10|104395.3|104370.3|104397.2|104372.2|104401.1|104376.1|104394.8|104369.8|35
1727267600000|2024-09-25 12:33:20|104397.3|104372.3|104411.2|104386.2|104412.1|104387.1|104395|104370|52
1727267610000|2024-09-25 12:33:30|104412.2|104387.2|104444.2|104419.2|104445.2|104420.2|104411.1|104386.1|56
1727267620000|2024-09-25 12:33:40|104443.7|104418.7|104444.7|104419.7|104454.4|104429.4|104442.8|104417.8|56
1727267630000|2024-09-25 12:33:50|104445.1|104420.1|104445.5|104420.5|104445.7|104420.7|104437.2|104412.2|45
1727267640000|2024-09-25 12:34:00|104444.6|104419.6|104466.4|104441.4|104466.4|104441.4|104444.4|104419.4|45
1727267650000|2024-09-25 12:34:10|104466.9|104441.9|104460|104435|104474|104449|104458.4|104433.4|47
1727267660000|2024-09-25 12:34:20|104459.7|104434.7|104468.1|104443.1|104468.1|104443.1|104459.7|104434.7|40
1727267670000|2024-09-25 12:34:30|104468|104443|104481.4|104456.4|104481.4|104456.4|104466.8|104441.8|33
1727267680000|2024-09-25 12:34:40|104483|104458|104499|104474|104499|104474|104481.7|104456.7|42
1727267690000|2024-09-25 12:34:50|104498.8|104473.8|104494.6|104469.6|104507.6|104482.6|104494|104469|38
1727267700000|2024-09-25 12:35:00|104494.3|104469.3|104494.8|104469.8|104500.4|104475.4|104490.4|104465.4|36
1727267710000|2024-09-25 12:35:10|104494.6|104469.6|104490|104465|104494.6|104469.6|104490|104465|37
1727267720000|2024-09-25 12:35:20|104490.3|104465.3|104492.7|104467.7|104493.8|104468.8|104489.6|104464.6|24
1727267730000|2024-09-25 12:35:30|104493.1|104468.1|104494.4|104469.4|104494.4|104469.4|104491.6|104466.6|12
1727267740000|2024-09-25 12:35:40|104494.7|104469.7|104496.6|104471.6|104503|104478|104494.7|104469.7|30
1727267750000|2024-09-25 12:35:50|104496.8|104471.8|104494.5|104469.5|104502.5|104477.5|104493.8|104468.8|23
1727267760000|2024-09-25 12:36:00|104494|104469|104491.5|104466.5|104498.2|104473.2|104491.5|104466.5|26
1727267770000|2024-09-25 12:36:10|104491.2|104466.2|104511|104486|104511|104486|104486.6|104461.6|42
1727267780000|2024-09-25 12:36:20|104510.8|104485.8|104509.6|104484.6|104511.5|104486.5|104500.5|104475.5|27
1727267790000|2024-09-25 12:36:30|104509.3|104484.3|104522|104497|104522.3|104497.3|104509.3|104484.3|26
1727267800000|2024-09-25 12:36:40|104522.1|104497.1|104519.5|104494.5|104522.1|104497.1|104519|104494|27
1727267810000|2024-09-25 12:36:50|104519.4|104494.4|104531.6|104506.6|104535.6|104510.6|104513.9|104488.9|44
1727267820000|2024-09-25 12:37:00|104532.3|104507.3|104535.4|104510.4|104535.4|104510.4|104525.8|104500.8|35
1727267830000|2024-09-25 12:37:10|104535.1|104510.1|104528.7|104503.7|104538.5|104513.5|104527.7|104502.7|36
1727267840000|2024-09-25 12:37:20|104528.4|104503.4|104529.6|104504.6|104533.4|104508.4|104523.7|104498.7|46
1727267850000|2024-09-25 12:37:30|104529.9|104504.9|104525.7|104500.7|104529.9|104504.9|104525.3|104500.3|26
1727267860000|2024-09-25 12:37:40|104526|104501|104528.7|104503.7|104530.5|104505.5|104522.3|104497.3|25
1727267870000|2024-09-25 12:37:50|104528.9|104503.9|104531.7|104506.7|104533.9|104508.9|104527.6|104502.6|29
1727267880000|2024-09-25 12:38:00|104532|104507|104524|104499|104532|104507|104519.1|104494.1|45
1727267890000|2024-09-25 12:38:10|104524.5|104499.5|104524.3|104499.3|104526.2|104501.2|104523.4|104498.4|29
1727267900000|2024-09-25 12:38:20|104524.6|104499.6|104521.8|104496.8|104528.9|104503.9|104519.5|104494.5|34
1727267910000|2024-09-25 12:38:30|104522.4|104497.4|104518.1|104493.1|104523.6|104498.6|104518.1|104493.1|25
1727267920000|2024-09-25 12:38:40|104517.7|104492.7|104524.9|104499.9|104531.3|104506.3|104517.7|104492.7|44
1727267930000|2024-09-25 12:38:50|104525.8|104500.8|104527.3|104502.3|104530.4|104505.4|104525.8|104500.8|26
1727267940000|2024-09-25 12:39:00|104527.7|104502.7|104526.6|104501.6|104528|104503|104522|104497|37
1727267950000|2024-09-25 12:39:10|104526.1|104501.1|104525.8|104500.8|104526.8|104501.8|104523.9|104498.9|34
1727267960000|2024-09-25 12:39:20|104525.5|104500.5|104519.7|104494.7|104525.8|104500.8|104517.9|104492.9|36
1727267970000|2024-09-25 12:39:30|104520|104495|104520.3|104495.3|104524|104499|104518.4|104493.4|36
1727267980000|2024-09-25 12:39:40|104520.6|104495.6|104522.3|104497.3|104523|104498|104520.4|104495.4|21
1727267990000|2024-09-25 12:39:50|104522.6|104497.6|104526.8|104501.8|104527.1|104502.1|104518.9|104493.9|32
1727268000000|2024-09-25 12:40:00|104527.1|104502.1|104536.3|104511.3|104536.5|104511.5|104525.1|104500.1|25
1727268010000|2024-09-25 12:40:10|104536.1|104511.1|104546.3|104521.3|104546.5|104521.5|104532.7|104507.7|37
1727268020000|2024-09-25 12:40:20|104546.2|104521.2|104548.6|104523.6|104551.1|104526.1|104545.3|104520.3|33
1727268030000|2024-09-25 12:40:30|104550.6|104525.6|104555.2|104530.2|104555.9|104530.9|104547|104522|33
1727268040000|2024-09-25 12:40:40|104555.4|104530.4|104546.3|104521.3|104555.4|104530.4|104544.7|104519.7|25
1727268050000|2024-09-25 12:40:50|104545.7|104520.7|104550.6|104525.6|104552.8|104527.8|104545.5|104520.5|31
1727268060000|2024-09-25 12:41:00|104550.3|104525.3|104545.4|104520.4|104550.3|104525.3|104542.6|104517.6|33
1727268070000|2024-09-25 12:41:10|104545|104520|104545.8|104520.8|104547.7|104522.7|104543|104518|41
1727268080000|2024-09-25 12:41:20|104544.7|104519.7|104546.1|104521.1|104547.9|104522.9|104544.5|104519.5|22
1727268090000|2024-09-25 12:41:30|104545.8|104520.8|104545.3|104520.3|104548.8|104523.8|104544.1|104519.1|27
1727268100000|2024-09-25 12:41:40|104545.6|104520.6|104561.6|104536.6|104561.6|104536.6|104544.9|104519.9|32
1727268110000|2024-09-25 12:41:50|104561.3|104536.3|104561.3|104536.3|104567.7|104542.7|104561|104536|33
1727268120000|2024-09-25 12:42:00|104561.1|104536.1|104555.8|104530.8|104562.4|104537.4|104555.6|104530.6|32
1727268130000|2024-09-25 12:42:10|104555.7|104530.7|104540.7|104515.7|104555.7|104530.7|104540.2|104515.2|30
1727268140000|2024-09-25 12:42:20|104540.9|104515.9|104545.4|104520.4|104545.6|104520.6|104540.9|104515.9|20
1727268150000|2024-09-25 12:42:30|104545.3|104520.3|104555.9|104530.9|104556|104531|104545.3|104520.3|27
1727268160000|2024-09-25 12:42:40|104556.3|104531.3|104565|104540|104567.6|104542.6|104556.3|104531.3|39
1727268170000|2024-09-25 12:42:50|104565.4|104540.4|104560.8|104535.8|104566.8|104541.8|104559.1|104534.1|36
1727268180000|2024-09-25 12:43:00|104555.8|104530.8|104556.8|104531.8|104556.8|104531.8|104553.6|104528.6|21
1727268190000|2024-09-25 12:43:10|104557.5|104532.5|104558.9|104533.9|104565.9|104540.9|104557.5|104532.5|29
1727268200000|2024-09-25 12:43:20|104559.3|104534.3|104561.9|104536.9|104564|104539|104559.3|104534.3|27
1727268210000|2024-09-25 12:43:30|104562|104537|104552.4|104527.4|104562.1|104537.1|104549.2|104524.2|25
1727268220000|2024-09-25 12:43:40|104553.5|104528.5|104550.7|104525.7|104554.5|104529.5|104549.3|104524.3|26
1727268230000|2024-09-25 12:43:50|104550.3|104525.3|104560.5|104535.5|104560.5|104535.5|104550.3|104525.3|19
1727268240000|2024-09-25 12:44:00|104561.1|104536.1|104557.6|104532.6|104561.1|104536.1|104554.6|104529.6|31
1727268250000|2024-09-25 12:44:10|104557.7|104532.7|104558.6|104533.6|104558.6|104533.6|104557.5|104532.5|7
1727268260000|2024-09-25 12:44:20|104558.8|104533.8|104550.8|104525.8|104558.8|104533.8|104549.9|104524.9|26
1727268270000|2024-09-25 12:44:30|104550.6|104525.6|104555.3|104530.3|104555.3|104530.3|104545.7|104520.7|24
1727268280000|2024-09-25 12:44:40|104555|104530|104551.2|104526.2|104555|104530|104546.5|104521.5|33
1727268290000|2024-09-25 12:44:50|104549.2|104524.2|104559.2|104534.2|104559.7|104534.7|104549|104524|36
1727268300000|2024-09-25 12:45:00|104560.1|104535.1|104547.5|104522.5|104560.1|104535.1|104547.5|104522.5|43
1727268310000|2024-09-25 12:45:10|104549.3|104524.3|104553|104528|104555.3|104530.3|104546.3|104521.3|30
1727268320000|2024-09-25 12:45:20|104553.1|104528.1|104558.6|104533.6|104558.7|104533.7|104552.5|104527.5|25
1727268330000|2024-09-25 12:45:30|104558.5|104533.5|104556|104531|104559.2|104534.2|104556|104531|21
1727268340000|2024-09-25 12:45:40|104553.6|104528.6|104549.2|104524.2|104553.9|104528.9|104548.3|104523.3|34
1727268350000|2024-09-25 12:45:50|104548.9|104523.9|104550.3|104525.3|104550.9|104525.9|104548.9|104523.9|15
1727268360000|2024-09-25 12:46:00|104550.2|104525.2|104560.3|104535.3|104560.3|104535.3|104550.2|104525.2|28
1727268370000|2024-09-25 12:46:10|104560.1|104535.1|104562.2|104537.2|104573.8|104548.8|104556.9|104531.9|44
1727268380000|2024-09-25 12:46:20|104561.8|104536.8|104560.6|104535.6|104561.8|104536.8|104557.7|104532.7|33
1727268390000|2024-09-25 12:46:30|104559.7|104534.7|104556.2|104531.2|104560.3|104535.3|104554.9|104529.9|22
1727268400000|2024-09-25 12:46:40|104556.6|104531.6|104552.8|104527.8|104556.6|104531.6|104549.7|104524.7|23
1727268410000|2024-09-25 12:46:50|104553.1|104528.1|104554.5|104529.5|104555|104530|104551|104526|23
1727268420000|2024-09-25 12:47:00|104554.6|104529.6|104554.8|104529.8|104556.2|104531.2|104551.8|104526.8|27
1727268430000|2024-09-25 12:47:10|104554.6|104529.6|104555.6|104530.6|104560.2|104535.2|104554.5|104529.5|35
1727268440000|2024-09-25 12:47:20|104555.9|104530.9|104556.2|104531.2|104557.8|104532.8|104555.9|104530.9|11
1727268450000|2024-09-25 12:47:30|104556.4|104531.4|104556.7|104531.7|104560.1|104535.1|104552.9|104527.9|29
1727268460000|2024-09-25 12:47:40|104557.2|104532.2|104563.7|104538.7|104563.7|104538.7|104557.2|104532.2|28
1727268470000|2024-09-25 12:47:50|104563.4|104538.4|104591.3|104566.3|104592.9|104567.9|104558.8|104533.8|47
1727268480000|2024-09-25 12:48:00|104590.1|104565.1|104601.4|104576.4|104606.8|104581.8|104588.4|104563.4|47
1727268490000|2024-09-25 12:48:10|104601.6|104576.6|104605.5|104580.5|104606.4|104581.4|104595.7|104570.7|37
1727268500000|2024-09-25 12:48:20|104605.1|104580.1|104617.8|104592.8|104618.9|104593.9|104604.3|104579.3|37
1727268510000|2024-09-25 12:48:30|104617.2|104592.2|104622.2|104597.2|104622.6|104597.6|104615.4|104590.4|25
1727268520000|2024-09-25 12:48:40|104622.5|104597.5|104639.4|104614.4|104639.4|104614.4|104622.5|104597.5|45
1727268530000|2024-09-25 12:48:50|104639.5|104614.5|104627.9|104602.9|104639.6|104614.6|104620.7|104595.7|52
1727268540000|2024-09-25 12:49:00|104628|104603|104629.1|104604.1|104631.1|104606.1|104621.7|104596.7|37
1727268550000|2024-09-25 12:49:10|104629.7|104604.7|104638.5|104613.5|104638.7|104613.7|104625.4|104600.4|42
1727268560000|2024-09-25 12:49:20|104639.9|104614.9|104638.1|104613.1|104649.6|104624.6|104638.1|104613.1|45
1727268570000|2024-09-25 12:49:30|104637.8|104612.8|104631.6|104606.6|104640.3|104615.3|104631.5|104606.5|44
1727268580000|2024-09-25 12:49:40|104631.3|104606.3|104627.5|104602.5|104631.4|104606.4|104618.4|104593.4|37
1727268590000|2024-09-25 12:49:50|104626.3|104601.3|104623|104598|104626.8|104601.8|104617.7|104592.7|42
1727268600000|2024-09-25 12:50:00|104622.3|104597.3|104629.4|104604.4|104629.4|104604.4|104621.9|104596.9|32
1727268610000|2024-09-25 12:50:10|104629.8|104604.8|104635.1|104610.1|104635.4|104610.4|104624.9|104599.9|29
1727268620000|2024-09-25 12:50:20|104635.2|104610.2|104664.3|104639.3|104665|104640|104630.9|104605.9|35
1727268630000|2024-09-25 12:50:30|104664.4|104639.4|104662.5|104637.5|104666.3|104641.3|104659.9|104634.9|33
1727268640000|2024-09-25 12:50:40|104663|104638|104662.5|104637.5|104669|104644|104662.5|104637.5|33
1727268650000|2024-09-25 12:50:50|104659.5|104634.5|104648.6|104623.6|104660.2|104635.2|104647.9|104622.9|32
1727268660000|2024-09-25 12:51:00|104649.3|104624.3|104659.9|104634.9|104661.2|104636.2|104649.3|104624.3|43
1727268670000|2024-09-25 12:51:10|104660.3|104635.3|104651|104626|104660.9|104635.9|104651|104626|21
1727268680000|2024-09-25 12:51:20|104651.9|104626.9|104650.8|104625.8|104652.1|104627.1|104649.1|104624.1|12
1727268690000|2024-09-25 12:51:30|104649.8|104624.8|104626|104601|104654.4|104629.4|104626|104601|30
1727268700000|2024-09-25 12:51:40|104625.8|104600.8|104623.5|104598.5|104625.8|104600.8|104622.3|104597.3|16
1727268710000|2024-09-25 12:51:50|104623.6|104598.6|104622.4|104597.4|104623.6|104598.6|104619.9|104594.9|27
1727268720000|2024-09-25 12:52:00|104621.9|104596.9|104617.9|104592.9|104621.9|104596.9|104617.9|104592.9|15
1727268730000|2024-09-25 12:52:10|104617.5|104592.5|104616.9|104591.9|104618.6|104593.6|104616.9|104591.9|11
1727268740000|2024-09-25 12:52:20|104617|104592|104588.8|104563.8|104617|104592|104588.8|104563.8|28
1727268750000|2024-09-25 12:52:30|104589.9|104564.9|104601.8|104576.8|104606.6|104581.6|104589.1|104564.1|42
1727268760000|2024-09-25 12:52:40|104601.6|104576.6|104594.7|104569.7|104602.7|104577.7|104594.7|104569.7|35
1727268770000|2024-09-25 12:52:50|104593.5|104568.5|104574.2|104549.2|104594.7|104569.7|104574.2|104549.2|39
1727268780000|2024-09-25 12:53:00|104574|104549|104556.2|104531.2|104574|104549|104555.7|104530.7|16
1727268790000|2024-09-25 12:53:10|104556.4|104531.4|104550.3|104525.3|104556.4|104531.4|104545|104520|35
1727268800000|2024-09-25 12:53:20|104550.1|104525.1|104549.6|104524.6|104550.1|104525.1|104547.9|104522.9|17
1727268810000|2024-09-25 12:53:30|104549.5|104524.5|104565.3|104540.3|104568.1|104543.1|104549.5|104524.5|44
1727268820000|2024-09-25 12:53:40|104565.5|104540.5|104560.9|104535.9|104565.8|104540.8|104560.3|104535.3|24
1727268830000|2024-09-25 12:53:50|104562.1|104537.1|104565.9|104540.9|104567.6|104542.6|104561.7|104536.7|35
1727268840000|2024-09-25 12:54:00|104565.4|104540.4|104562.3|104537.3|104568.3|104543.3|104562|104537|32
1727268850000|2024-09-25 12:54:10|104562.7|104537.7|104567.8|104542.8|104567.9|104542.9|104562.6|104537.6|32
1727268860000|2024-09-25 12:54:20|104567.7|104542.7|104569.1|104544.1|104569.1|104544.1|104562.4|104537.4|28
1727268870000|2024-09-25 12:54:30|104569.4|104544.4|104576.6|104551.6|104577|104552|104569.4|104544.4|28
1727268880000|2024-09-25 12:54:40|104576.8|104551.8|104577.1|104552.1|104579|104554|104576.7|104551.7|25
1727268890000|2024-09-25 12:54:50|104577|104552|104574.9|104549.9|104577.5|104552.5|104573.6|104548.6|22
1727268900000|2024-09-25 12:55:00|104575.4|104550.4|104580.7|104555.7|104581.7|104556.7|104574.9|104549.9|31
1727268910000|2024-09-25 12:55:10|104580.8|104555.8|104580.8|104555.8|104581.6|104556.6|104579.6|104554.6|20
1727268920000|2024-09-25 12:55:20|104581|104556|104601.1|104576.1|104602.2|104577.2|104581|104556|38
1727268930000|2024-09-25 12:55:30|104600.7|104575.7|104600.8|104575.8|104600.8|104575.8|104591.5|104566.5|28
1727268940000|2024-09-25 12:55:40|104601.2|104576.2|104605.6|104580.6|104606.5|104581.5|104601.2|104576.2|25
1727268950000|2024-09-25 12:55:50|104605.7|104580.7|104600|104575|104605.9|104580.9|104598.8|104573.8|28
1727268960000|2024-09-25 12:56:00|104599.6|104574.6|104599.4|104574.4|104600.3|104575.3|104597.7|104572.7|22
1727268970000|2024-09-25 12:56:10|104599.7|104574.7|104608|104583|104608|104583|104599.7|104574.7|31
1727268980000|2024-09-25 12:56:20|104608.5|104583.5|104610.7|104585.7|104610.7|104585.7|104608.3|104583.3|17
1727268990000|2024-09-25 12:56:30|104611.1|104586.1|104616.7|104591.7|104617.5|104592.5|104609.8|104584.8|22
1727269000000|2024-09-25 12:56:40|104616.9|104591.9|104616.7|104591.7|104624.4|104599.4|104616|104591|27
1727269010000|2024-09-25 12:56:50|104616.4|104591.4|104615.3|104590.3|104616.8|104591.8|104614.6|104589.6|25
1727269020000|2024-09-25 12:57:00|104615.1|104590.1|104618.4|104593.4|104618.4|104593.4|104613.9|104588.9|18
1727269030000|2024-09-25 12:57:10|104618.3|104593.3|104611.1|104586.1|104618.3|104593.3|104610.6|104585.6|25
1727269040000|2024-09-25 12:57:20|104611|104586|104600.9|104575.9|104611|104586|104600.2|104575.2|29
1727269050000|2024-09-25 12:57:30|104600.8|104575.8|104601.5|104576.5|104601.5|104576.5|104600.2|104575.2|12
1727269060000|2024-09-25 12:57:40|104601.3|104576.3|104601.4|104576.4|104602.2|104577.2|104600.9|104575.9|12
1727269070000|2024-09-25 12:57:50|104601.7|104576.7|104604.9|104579.9|104605.8|104580.8|104601.7|104576.7|12
1727269080000|2024-09-25 12:58:00|104605.3|104580.3|104592.7|104567.7|104607.7|104582.7|104592.7|104567.7|25
1727269090000|2024-09-25 12:58:10|104592.5|104567.5|104590.1|104565.1|104596.5|104571.5|104590.1|104565.1|26
1727269100000|2024-09-25 12:58:20|104589.5|104564.5|104600.2|104575.2|104600.7|104575.7|104589.5|104564.5|24
1727269110000|2024-09-25 12:58:30|104600.5|104575.5|104600.7|104575.7|104603.4|104578.4|104600.5|104575.5|23
1727269120000|2024-09-25 12:58:40|104600.8|104575.8|104600.9|104575.9|104601.7|104576.7|104597.1|104572.1|26
1727269130000|2024-09-25 12:58:50|104600.7|104575.7|104599|104574|104601.8|104576.8|104599|104574|11
1727269140000|2024-09-25 12:59:00|104598.6|104573.6|104599.6|104574.6|104599.7|104574.7|104596.4|104571.4|19
1727269150000|2024-09-25 12:59:10|104599|104574|104600.6|104575.6|104600.8|104575.8|104599|104574|16
1727269160000|2024-09-25 12:59:20|104600.9|104575.9|104604.8|104579.8|104604.8|104579.8|104599.4|104574.4|21
1727269170000|2024-09-25 12:59:30|104605.1|104580.1|104602.6|104577.6|104608|104583|104600.6|104575.6|20
1727269180000|2024-09-25 12:59:40|104602.7|104577.7|104606.1|104581.1|104606.7|104581.7|104602.6|104577.6|15
1727269190000|2024-09-25 12:59:50|104605.8|104580.8|104622.7|104597.7|104623.6|104598.6|104601.1|104576.1|34
1727269200000|2024-09-25 13:00:00|104623|104598|104636.7|104611.7|104639|104614|104620.4|104595.4|41
1727269210000|2024-09-25 13:00:10|104637.2|104612.2|104633.8|104608.8|104638|104613|104622.1|104597.1|45
1727269220000|2024-09-25 13:00:20|104634|104609|104616.8|104591.8|104636.1|104611.1|104616|104591|32
1727269230000|2024-09-25 13:00:30|104618.3|104593.3|104617.3|104592.3|104623.4|104598.4|104613|104588|44
1727269240000|2024-09-25 13:00:40|104617|104592|104625.4|104575.4|104630.9|104594|104616.1|104575.2|31
1727269250000|2024-09-25 13:00:50|104625.3|104575.3|104620|104570|104625.4|104575.4|104620|104570|41
1727269260000|2024-09-25 13:01:00|104620.3|104570.3|104598.1|104548.1|104620.4|104570.4|104597.8|104547.8|52
1727269270000|2024-09-25 13:01:10|104594.3|104544.3|104616|104566|104616.1|104566.1|104594.3|104544.3|53
1727269280000|2024-09-25 13:01:20|104616.3|104566.3|104610|104560|104616.6|104566.6|104608.3|104558.3|44
1727269290000|2024-09-25 13:01:30|104611.2|104561.2|104604.3|104554.3|104611.2|104561.2|104604.3|104554.3|24
1727269300000|2024-09-25 13:01:40|104603.8|104553.8|104601.8|104551.8|104604.2|104554.2|104599.9|104549.9|31
1727269310000|2024-09-25 13:01:50|104601.9|104551.9|104614.4|104564.4|104617.3|104567.3|104601.6|104551.6|37
1727269320000|2024-09-25 13:02:00|104613.8|104563.8|104613.4|104563.4|104614.9|104564.9|104609.7|104559.7|31
1727269330000|2024-09-25 13:02:10|104615.3|104565.3|104611.3|104561.3|104621.7|104571.7|104611.3|104561.3|41
1727269340000|2024-09-25 13:02:20|104611.4|104561.4|104601.1|104551.1|104611.4|104561.4|104600.4|104550.4|42
1727269350000|2024-09-25 13:02:30|104601.2|104551.2|104590.4|104540.4|104601.3|104551.3|104588.2|104538.2|36
1727269360000|2024-09-25 13:02:40|104589.4|104539.4|104589.5|104539.5|104590.3|104540.3|104579.4|104529.4|40
1727269370000|2024-09-25 13:02:50|104589.7|104539.7|104589.9|104539.9|104592.4|104542.4|104588.6|104538.6|24
1727269380000|2024-09-25 13:03:00|104589.3|104539.3|104580.6|104530.6|104589.3|104539.3|104579.9|104529.9|20
1727269390000|2024-09-25 13:03:10|104581.3|104531.3|104581.9|104531.9|104582|104532|104577.1|104527.1|28
1727269400000|2024-09-25 13:03:20|104581.8|104531.8|104571.5|104521.5|104581.8|104531.8|104570.9|104520.9|38
1727269410000|2024-09-25 13:03:30|104571.9|104521.9|104566.7|104516.7|104575.4|104525.4|104566.7|104516.7|30
1727269420000|2024-09-25 13:03:40|104567.5|104517.5|104563.4|104513.4|104567.5|104517.5|104563.4|104513.4|25
1727269430000|2024-09-25 13:03:50|104562.7|104512.7|104553|104503|104563.7|104513.7|104551.3|104501.3|30
1727269440000|2024-09-25 13:04:00|104552.3|104502.3|104534.5|104484.5|104552.3|104502.3|104523|104473|30
1727269450000|2024-09-25 13:04:10|104535.1|104485.1|104524.6|104474.6|104535.5|104485.5|104524.4|104474.4|34
1727269460000|2024-09-25 13:04:20|104524.7|104474.7|104517.9|104467.9|104525.6|104475.6|104516.6|104466.6|40
1727269470000|2024-09-25 13:04:30|104518.1|104468.1|104518.3|104468.3|104523.8|104473.8|104518|104468|33
1727269480000|2024-09-25 13:04:40|104517.8|104467.8|104508.1|104458.1|104525|104475|104497.1|104447.1|48
1727269490000|2024-09-25 13:04:50|104507.8|104457.8|104511|104461|104512.4|104462.4|104500.1|104450.1|35
1727269500000|2024-09-25 13:05:00|104511.5|104461.5|104511.9|104461.9|104520.9|104470.9|104503.9|104453.9|35
1727269510000|2024-09-25 13:05:10|104520.4|104470.4|104519.8|104469.8|104528.4|104478.4|104514.9|104464.9|51
1727269520000|2024-09-25 13:05:20|104519.5|104469.5|104522|104472|104523.3|104473.3|104513.4|104463.4|48
1727269530000|2024-09-25 13:05:30|104523.2|104473.2|104507.9|104457.9|104524.2|104474.2|104506.1|104456.1|46
1727269540000|2024-09-25 13:05:40|104508.5|104458.5|104510.1|104460.1|104512|104462|104507.8|104457.8|19
1727269550000|2024-09-25 13:05:50|104509.8|104459.8|104507.4|104457.4|104513.5|104463.5|104506.8|104456.8|40
1727269560000|2024-09-25 13:06:00|104507.3|104457.3|104476|104426|104508|104458|104476|104426|44
1727269570000|2024-09-25 13:06:10|104475.4|104425.4|104440.8|104390.8|104475.4|104425.4|104440.7|104390.7|53
1727269580000|2024-09-25 13:06:20|104441|104391|104429.6|104379.6|104447.4|104397.4|104429.6|104379.6|52
1727269590000|2024-09-25 13:06:30|104429|104379|104412.1|104362.1|104429|104379|104411.5|104361.5|50
1727269600000|2024-09-25 13:06:40|104413.7|104363.7|104400.5|104350.5|104445.8|104395.8|104390.2|104340.2|67
1727269610000|2024-09-25 13:06:50|104406.3|104356.3|104380.9|104330.9|104416.1|104366.1|104378.7|104328.7|76
1727269620000|2024-09-25 13:07:00|104380.3|104330.3|104408.3|104358.3|104408.3|104358.3|104380.3|104330.3|72
1727269630000|2024-09-25 13:07:10|104403.6|104353.6|104410.8|104360.8|104418.3|104368.3|104400.7|104350.7|51
1727269640000|2024-09-25 13:07:20|104410.2|104360.2|104388.5|104338.5|104410.9|104360.9|104382.4|104332.4|57
1727269650000|2024-09-25 13:07:30|104387.7|104337.7|104376.1|104326.1|104388.1|104338.1|104376.1|104326.1|44
1727269660000|2024-09-25 13:07:40|104377.4|104327.4|104413.3|104363.3|104414|104364|104373.8|104323.8|64
1727269670000|2024-09-25 13:07:50|104413.7|104363.7|104396.2|104346.2|104413.7|104363.7|104396.2|104346.2|42
1727269680000|2024-09-25 13:08:00|104395.7|104345.7|104399|104349|104408.7|104358.7|104394.2|104344.2|53
1727269690000|2024-09-25 13:08:10|104399.1|104349.1|104391.7|104341.7|104401.8|104351.8|104390.2|104340.2|38
1727269700000|2024-09-25 13:08:20|104392.4|104342.4|104397|104347|104399|104349|104387.8|104337.8|38
1727269710000|2024-09-25 13:08:30|104397.9|104347.9|104395|104345|104400|104350|104393.6|104343.6|49
1727269720000|2024-09-25 13:08:40|104396.7|104346.7|104359.8|104334.8|104397.3|104350.3|104358.2|104333.2|56
1727269730000|2024-09-25 13:08:50|104360.9|104335.9|104365.3|104340.3|104374.4|104340.5|104357.3|104317.7|19
1727269740000|2024-09-25 13:09:00|104364.8|104339.8|104362.7|104337.7|104365.9|104340.9|104352.5|104327.5|32
1727269750000|2024-09-25 13:09:10|104365.1|104340.1|104354.5|104329.5|104365.4|104340.4|104354.5|104329.5|15
1727269760000|2024-09-25 13:09:20|104354.2|104329.2|104350.7|104300.7|104354.3|104329.3|104330.9|104298.6|50
1727269770000|2024-09-25 13:09:30|104350.6|104300.6|104347.8|104297.8|104351.2|104301.2|104347.8|104297.8|19
1727269780000|2024-09-25 13:09:40|104348|104298|104335.7|104285.7|104351.2|104301.2|104334.2|104284.2|35
1727269790000|2024-09-25 13:09:50|104336|104286|104333.3|104283.3|104341|104291|104333.3|104283.3|39
1727269800000|2024-09-25 13:10:00|104332.7|104282.7|104345.1|104295.1|104349.4|104299.4|104330.6|104280.6|50
1727269810000|2024-09-25 13:10:10|104343.4|104293.4|104340.3|104290.3|104345.3|104295.3|104335.7|104285.7|48
1727269820000|2024-09-25 13:10:20|104340.4|104290.4|104341.1|104291.1|104341.7|104291.7|104339.3|104289.3|39
1727269830000|2024-09-25 13:10:30|104340.6|104290.6|104340.6|104290.6|104341|104291|104339.8|104289.8|30
1727269840000|2024-09-25 13:10:40|104340.8|104290.8|104342.3|104292.3|104344.4|104294.4|104339.9|104289.9|26
1727269850000|2024-09-25 13:10:50|104342.1|104292.1|104356.2|104306.2|104360.7|104310.7|104342.1|104292.1|51
1727269860000|2024-09-25 13:11:00|104356.7|104306.7|104355.6|104305.6|104359.8|104309.8|104349.6|104299.6|45
1727269870000|2024-09-25 13:11:10|104356|104306|104347.4|104297.4|104356|104306|104347.4|104297.4|40
1727269880000|2024-09-25 13:11:20|104347.2|104297.2|104364.9|104314.9|104364.9|104314.9|104346.9|104296.9|46
1727269890000|2024-09-25 13:11:30|104366.7|104316.7|104374.5|104324.5|104374.5|104324.5|104366.7|104316.7|35
1727269900000|2024-09-25 13:11:40|104374.2|104324.2|104366.5|104316.5|104374.2|104324.2|104362.6|104312.6|35
1727269910000|2024-09-25 13:11:50|104366.4|104316.4|104383.9|104333.9|104384.6|104334.6|104365.9|104315.9|34
1727269920000|2024-09-25 13:12:00|104384.6|104334.6|104384.6|104334.6|104399.2|104349.2|104384.6|104334.6|49
1727269930000|2024-09-25 13:12:10|104385.4|104335.4|104388.6|104338.6|104388.6|104338.6|104379|104329|40
1727269940000|2024-09-25 13:12:20|104388.7|104338.7|104386.4|104336.4|104391.6|104341.6|104383.5|104333.5|31
1727269950000|2024-09-25 13:12:30|104386.6|104336.6|104388|104338|104388|104338|104383.8|104333.8|20
1727269960000|2024-09-25 13:12:40|104387.9|104337.9|104394.7|104344.7|104394.7|104344.7|104387.9|104337.9|23
1727269970000|2024-09-25 13:12:50|104394.2|104344.2|104402.7|104352.7|104402.7|104352.7|104390.9|104340.9|20
1727269980000|2024-09-25 13:13:00|104398.5|104348.5|104411|104361|104411.2|104361.2|104397.6|104347.6|43
1727269990000|2024-09-25 13:13:10|104411.1|104361.1|104396.8|104371.8|104413.3|104372.8|104388.8|104360.4|39
1727270000000|2024-09-25 13:13:20|104396.5|104371.5|104403.1|104378.1|104403.1|104378.1|104396.2|104371.2|28
1727270010000|2024-09-25 13:13:30|104403.3|104378.3|104427|104402|104431.1|104406.1|104403.2|104378.2|37
1727270020000|2024-09-25 13:13:40|104426.9|104401.9|104417.8|104392.8|104426.9|104401.9|104417.1|104392.1|29
1727270030000|2024-09-25 13:13:50|104420.4|104395.4|104432.1|104407.1|104438.5|104413.5|104420.4|104395.4|49
1727270040000|2024-09-25 13:14:00|104432.5|104407.5|104436.7|104411.7|104445.5|104412.5|104427.5|104388.7|45
1727270050000|2024-09-25 13:14:10|104436.1|104411.1|104440.3|104390.3|104443.8|104411.1|104429.7|104389.7|43
1727270060000|2024-09-25 13:14:20|104440.4|104390.4|104438.5|104388.5|104443.5|104393.5|104437.8|104387.8|32
1727270070000|2024-09-25 13:14:30|104438.6|104388.6|104436.7|104386.7|104440.2|104390.2|104436.7|104386.7|19
1727270080000|2024-09-25 13:14:40|104436.8|104386.8|104446.4|104396.4|104449|104399|104436.5|104386.5|43
1727270090000|2024-09-25 13:14:50|104445.9|104395.9|104443.1|104393.1|104448|104398|104443.1|104393.1|24
1727270100000|2024-09-25 13:15:00|104442.9|104392.9|104432.4|104407.4|104443.3|104407.4|104431.1|104389.1|31
1727270110000|2024-09-25 13:15:10|104432.2|104407.2|104436.7|104411.7|104438.3|104413.3|104426.9|104401.9|38
1727270120000|2024-09-25 13:15:20|104436.3|104411.3|104430.5|104405.5|104436.9|104411.9|104430.5|104405.5|21
1727270130000|2024-09-25 13:15:30|104430.4|104405.4|104428.9|104403.9|104434.4|104409.4|104428.9|104403.9|31
1727270140000|2024-09-25 13:15:40|104428.7|104403.7|104438|104413|104438|104413|104423.1|104398.1|25
1727270150000|2024-09-25 13:15:50|104437.6|104412.6|104442.4|104417.4|104443.3|104418.3|104436.1|104411.1|24
1727270160000|2024-09-25 13:16:00|104442.5|104417.5|104434.6|104409.6|104444.6|104419.6|104434.3|104409.3|25
1727270170000|2024-09-25 13:16:10|104434.3|104409.3|104428.1|104403.1|104434.3|104409.3|104428.1|104403.1|18
1727270180000|2024-09-25 13:16:20|104428.2|104403.2|104423|104398|104430.2|104405.2|104423|104398|25
1727270190000|2024-09-25 13:16:30|104423.3|104398.3|104424.2|104399.2|104424.2|104399.2|104419.5|104394.5|13
1727270200000|2024-09-25 13:16:40|104424.1|104399.1|104423.4|104398.4|104424.8|104399.8|104423.3|104398.3|14
1727270210000|2024-09-25 13:16:50|104423.3|104398.3|104423.1|104398.1|104424.4|104399.4|104421.2|104396.2|23
1727270220000|2024-09-25 13:17:00|104422.8|104397.8|104417.5|104392.5|104423.5|104398.5|104414|104389|18
1727270230000|2024-09-25 13:17:10|104417.2|104392.2|104421.1|104396.1|104422.2|104397.2|104414.1|104389.1|22
1727270240000|2024-09-25 13:17:20|104421.5|104396.5|104407.1|104382.1|104421.5|104396.5|104406.9|104381.9|22
1727270250000|2024-09-25 13:17:30|104406.8|104381.8|104417.6|104392.6|104417.8|104392.8|104406.5|104381.5|17
1727270260000|2024-09-25 13:17:40|104417.2|104392.2|104421.5|104396.5|104423.1|104398.1|104417.2|104392.2|21
1727270270000|2024-09-25 13:17:50|104421|104396|104406.5|104381.5|104421.2|104396.2|104406.5|104381.5|27
1727270280000|2024-09-25 13:18:00|104407.8|104382.8|104405.2|104380.2|104407.8|104382.8|104404.4|104379.4|24
1727270290000|2024-09-25 13:18:10|104405|104380|104419.8|104394.8|104419.8|104394.8|104404.4|104379.4|25
1727270300000|2024-09-25 13:18:20|104419.3|104394.3|104407.8|104382.8|104419.6|104394.6|104405|104380|23
1727270310000|2024-09-25 13:18:30|104410.1|104385.1|104405.1|104380.1|104410.9|104385.9|104405.1|104380.1|22
1727270320000|2024-09-25 13:18:40|104405.2|104380.2|104405.2|104380.2|104405.2|104380.2|104401.8|104376.8|14
1727270330000|2024-09-25 13:18:50|104404.9|104379.9|104405.5|104380.5|104406.2|104381.2|104404.5|104379.5|11
1727270340000|2024-09-25 13:19:00|104405.7|104380.7|104400.6|104375.6|104405.7|104380.7|104396.4|104371.4|36
1727270350000|2024-09-25 13:19:10|104401|104376|104390.7|104365.7|104408|104383|104390.7|104365.7|38
1727270360000|2024-09-25 13:19:20|104389.8|104364.8|104375.3|104350.3|104390.6|104365.6|104375.3|104350.3|19
1727270370000|2024-09-25 13:19:30|104368.2|104343.2|104355.7|104330.7|104370|104345|104355.4|104330.4|39
1727270380000|2024-09-25 13:19:40|104355.5|104330.5|104355.2|104330.2|104356.7|104331.7|104355|104330|22
1727270390000|2024-09-25 13:19:50|104355.1|104330.1|104357.4|104332.4|104358.3|104333.3|104353.8|104328.8|18
1727270400000|2024-09-25 13:20:00|104356.8|104331.8|104354.5|104329.5|104356.8|104331.8|104354.1|104329.1|13
1727270410000|2024-09-25 13:20:10|104353.8|104328.8|104346.7|104321.7|104356.6|104331.6|104346.7|104321.7|44
1727270420000|2024-09-25 13:20:20|104347.9|104322.9|104349.6|104324.6|104349.6|104324.6|104343.8|104318.8|36
1727270430000|2024-09-25 13:20:30|104348.5|104323.5|104351.3|104326.3|104355.8|104330.8|104348.5|104323.5|31
1727270440000|2024-09-25 13:20:40|104351|104326|104349.3|104324.3|104351|104326|104343.9|104318.9|40
1727270450000|2024-09-25 13:20:50|104349.5|104324.5|104364.9|104339.9|104365.1|104340.1|104345.4|104320.4|49
1727270460000|2024-09-25 13:21:00|104365.5|104340.5|104377.4|104352.4|104381.5|104356.5|104365.5|104340.5|47
1727270470000|2024-09-25 13:21:10|104377.2|104352.2|104380.1|104355.1|104380.7|104355.7|104373.3|104348.3|30
1727270480000|2024-09-25 13:21:20|104380.5|104355.5|104394.3|104369.3|104394.3|104369.3|104380.5|104355.5|30
1727270490000|2024-09-25 13:21:30|104394|104369|104400.8|104375.8|104401.3|104376.3|104389.8|104364.8|33
1727270500000|2024-09-25 13:21:40|104400.9|104375.9|104397|104372|104401.7|104376.7|104397|104372|14
1727270510000|2024-09-25 13:21:50|104397.2|104372.2|104383.7|104358.7|104397.2|104372.2|104373.2|104348.2|36
1727270520000|2024-09-25 13:22:00|104384.1|104359.1|104399|104374|104399.2|104374.2|104381.3|104356.3|48
1727270530000|2024-09-25 13:22:10|104399.2|104374.2|104406.3|104381.3|104408.4|104383.4|104397.9|104372.9|32
1727270540000|2024-09-25 13:22:20|104406|104381|104415.5|104390.5|104415.5|104390.5|104406|104381|29
1727270550000|2024-09-25 13:22:30|104415|104390|104420.3|104395.3|104423.9|104398.9|104415|104390|25
1727270560000|2024-09-25 13:22:40|104420.4|104395.4|104415|104390|104420.5|104395.5|104410|104385|26
1727270570000|2024-09-25 13:22:50|104415.2|104390.2|104410.1|104385.1|104426.4|104401.4|104410|104385|39
1727270580000|2024-09-25 13:23:00|104409.2|104384.2|104374|104324|104427.4|104385.6|104371.1|104321.1|61
1727270590000|2024-09-25 13:23:10|104374.2|104324.2|104372.4|104322.4|104374.2|104324.2|104370.2|104320.2|52
1727270600000|2024-09-25 13:23:20|104372.5|104322.5|104369|104319|104373|104323|104368.7|104318.7|46
1727270610000|2024-09-25 13:23:30|104368.7|104318.7|104372.8|104322.8|104375.6|104325.6|104367.3|104317.3|46
1727270620000|2024-09-25 13:23:40|104372.2|104322.2|104368.6|104318.6|104378.4|104328.4|104368.4|104318.4|43
1727270630000|2024-09-25 13:23:50|104367.5|104317.5|104354.6|104329.6|104371.3|104333.1|104352.1|104316.7|39
1727270640000|2024-09-25 13:24:00|104355.5|104330.5|104358.6|104333.6|104358.6|104333.6|104350.1|104325.1|45
1727270650000|2024-09-25 13:24:10|104359|104334|104358.1|104333.1|104362.2|104337.2|104357.4|104332.4|42
1727270660000|2024-09-25 13:24:20|104358|104333|104355.4|104330.4|104358.3|104333.3|104353.3|104328.3|35
1727270670000|2024-09-25 13:24:30|104356.1|104331.1|104350.6|104325.6|104356.1|104331.1|104348.1|104323.1|42
1727270680000|2024-09-25 13:24:40|104350.9|104325.9|104352.6|104327.6|104355.8|104330.8|104345|104320|45
1727270690000|2024-09-25 13:24:50|104352.4|104327.4|104358|104333|104359.6|104334.6|104352.4|104327.4|38
1727270700000|2024-09-25 13:25:00|104357.8|104332.8|104360.5|104335.5|104360.7|104335.7|104354.8|104329.8|35
1727270710000|2024-09-25 13:25:10|104358.9|104333.9|104355.4|104330.4|104365.7|104340.7|104355.2|104330.2|32
1727270720000|2024-09-25 13:25:20|104356|104331|104357|104332|104359.2|104334.2|104355.8|104330.8|27
1727270730000|2024-09-25 13:25:30|104356.9|104331.9|104355.6|104330.6|104359|104334|104355.3|104330.3|33
1727270740000|2024-09-25 13:25:40|104355.2|104330.2|104323.1|104298.1|104357.4|104332.4|104323.1|104298.1|30
1727270750000|2024-09-25 13:25:50|104322.8|104297.8|104329.7|104304.7|104332|104307|104320.1|104295.1|34
1727270760000|2024-09-25 13:26:00|104328.4|104303.4|104326|104301|104328.4|104303.4|104319.8|104294.8|42
1727270770000|2024-09-25 13:26:10|104325.6|104300.6|104327.1|104302.1|104327.8|104302.8|104319.7|104294.7|33
1727270780000|2024-09-25 13:26:20|104327.3|104302.3|104323.6|104298.6|104327.5|104302.5|104323.1|104298.1|18
1727270790000|2024-09-25 13:26:30|104323.1|104298.1|104321.5|104296.5|104323.1|104298.1|104315.6|104290.6|28
1727270800000|2024-09-25 13:26:40|104322.2|104297.2|104328.7|104303.7|104332.6|104307.6|104322.2|104297.2|34
1727270810000|2024-09-25 13:26:50|104328.8|104303.8|104329|104304|104334|104309|104326.5|104301.5|39
1727270820000|2024-09-25 13:27:00|104328.9|104303.9|104315.1|104265.1|104328.9|104303.9|104308.3|104260|44
1727270830000|2024-09-25 13:27:10|104315.4|104265.4|104312.2|104262.2|104315.4|104265.4|104309.5|104259.5|40
1727270840000|2024-09-25 13:27:20|104312.5|104262.5|104312.6|104262.6|104322.3|104272.3|104312.5|104262.5|34
1727270850000|2024-09-25 13:27:30|104313.6|104263.6|104282.1|104232.1|104313.6|104263.6|104280.7|104230.7|51
1727270860000|2024-09-25 13:27:40|104282.2|104232.2|104291.6|104241.6|104294.8|104244.8|104280.1|104230.1|40
1727270870000|2024-09-25 13:27:50|104291.7|104241.7|104289.8|104239.8|104293.7|104243.7|104289.4|104239.4|42
1727270880000|2024-09-25 13:28:00|104289.3|104239.3|104287.3|104237.3|104291.1|104241.1|104284.9|104234.9|36
1727270890000|2024-09-25 13:28:10|104287.5|104237.5|104282.6|104232.6|104287.5|104237.5|104277|104227|43
1727270900000|2024-09-25 13:28:20|104279.1|104229.1|104266|104216|104279.1|104229.1|104247.4|104201.1|53
1727270910000|2024-09-25 13:28:30|104266.2|104216.2|104287.2|104237.2|104297.8|104247.8|104266.2|104216.2|44
1727270920000|2024-09-25 13:28:40|104286.5|104236.5|104291.5|104241.5|104291.6|104241.6|104259.9|104209.9|37
1727270930000|2024-09-25 13:28:50|104292.2|104242.2|104291.1|104241.1|104292.2|104242.2|104289.1|104239.1|27
1727270940000|2024-09-25 13:29:00|104290.8|104240.8|104302.8|104252.8|104303.4|104253.4|104267|104217|59
1727270950000|2024-09-25 13:29:10|104303|104253|104314.9|104264.9|104315.3|104265.3|104303|104253|41
1727270960000|2024-09-25 13:29:20|104315.2|104265.2|104308.7|104258.7|104320.2|104270.2|104307.5|104257.5|41
1727270970000|2024-09-25 13:29:30|104308.4|104258.4|104317.7|104267.7|104318.3|104268.3|104308.4|104258.4|35
1727270980000|2024-09-25 13:29:40|104318.1|104268.1|104313.3|104263.3|104319.2|104269.2|104312.5|104262.5|28
1727270990000|2024-09-25 13:29:50|104316.1|104266.1|104320.3|104270.3|104321.5|104271.5|104316.1|104266.1|30
1727271000000|2024-09-25 13:30:00|104318.2|104268.2|104323|104273|104324.1|104274.1|104309.3|104259.3|44
1727271010000|2024-09-25 13:30:10|104322.1|104272.1|104321.3|104271.3|104322.1|104272.1|104313.7|104263.7|51
1727271020000|2024-09-25 13:30:20|104322.6|104272.6|104338.6|104288.6|104349.6|104310.8|104322.6|104272.6|53
1727271030000|2024-09-25 13:30:30|104338.3|104288.3|104327.9|104277.9|104338.9|104288.9|104321.8|104271.8|47
1727271040000|2024-09-25 13:30:40|104328.6|104278.6|104335.1|104285.1|104335.1|104285.1|104328.6|104278.6|30
1727271050000|2024-09-25 13:30:50|104334.8|104284.8|104322|104272|104335.7|104285.7|104322|104272|44
1727271060000|2024-09-25 13:31:00|104322.5|104272.5|104334.8|104284.8|104335.5|104285.5|104321.3|104271.3|41
1727271070000|2024-09-25 13:31:10|104334.5|104284.5|104337.8|104287.8|104338.7|104288.7|104322.3|104272.3|47
1727271080000|2024-09-25 13:31:20|104339.4|104289.4|104337.6|104287.6|104347.1|104297.1|104337.6|104287.6|46
1727271090000|2024-09-25 13:31:30|104338|104288|104343.4|104293.4|104344.2|104294.2|104338|104288|41
1727271100000|2024-09-25 13:31:40|104342.9|104292.9|104344.9|104294.9|104353.4|104303.4|104342.9|104292.9|42
1727271110000|2024-09-25 13:31:50|104344.1|104294.1|104337.8|104287.8|104344.9|104294.9|104337.8|104287.8|31
1727271120000|2024-09-25 13:32:00|104338|104288|104323.3|104273.3|104338.1|104288.1|104320.5|104270.5|49
1727271130000|2024-09-25 13:32:10|104324.1|104274.1|104327.3|104277.3|104332.9|104282.9|104323.8|104273.8|43
1727271140000|2024-09-25 13:32:20|104327.4|104277.4|104328.9|104278.9|104330.3|104280.3|104327.4|104277.4|17
1727271150000|2024-09-25 13:32:30|104328.8|104278.8|104325.6|104275.6|104330.3|104280.3|104323.5|104273.5|27
1727271160000|2024-09-25 13:32:40|104326|104276|104330.5|104280.5|104332.4|104282.4|104325.9|104275.9|34
1727271170000|2024-09-25 13:32:50|104330.9|104280.9|104325|104275|104330.9|104280.9|104322|104272|28
1727271180000|2024-09-25 13:33:00|104325.4|104275.4|104325.9|104275.9|104327.8|104277.8|104321.9|104271.9|39
1727271190000|2024-09-25 13:33:10|104326.1|104276.1|104330.5|104280.5|104331.1|104281.1|104326|104276|28
1727271200000|2024-09-25 13:33:20|104333.1|104283.1|104340.3|104290.3|104342|104292|104332.2|104282.2|41
1727271210000|2024-09-25 13:33:30|104340.2|104290.2|104343.3|104293.3|104345.1|104295.1|104338.9|104288.9|39
1727271220000|2024-09-25 13:33:40|104342.9|104292.9|104345.5|104295.5|104347.1|104297.1|104342.6|104292.6|35
1727271230000|2024-09-25 13:33:50|104343.7|104293.7|104336.1|104286.1|104345.4|104295.4|104336.1|104286.1|36
1727271240000|2024-09-25 13:34:00|104335.3|104285.3|104337.9|104287.9|104337.9|104287.9|104323|104273|43
1727271250000|2024-09-25 13:34:10|104338.3|104288.3|104341.4|104291.4|104345.8|104295.8|104338.3|104288.3|37
1727271260000|2024-09-25 13:34:20|104340.7|104290.7|104340.3|104290.3|104340.7|104290.7|104334.3|104284.3|32
1727271270000|2024-09-25 13:34:30|104340.9|104290.9|104341.4|104291.4|104343.2|104293.2|104338.6|104288.6|36
1727271280000|2024-09-25 13:34:40|104341.9|104291.9|104343.3|104293.3|104345.9|104295.9|104339.1|104289.1|43
1727271290000|2024-09-25 13:34:50|104342.8|104292.8|104337|104287|104342.8|104292.8|104335.7|104285.7|40
1727271300000|2024-09-25 13:35:00|104337.2|104287.2|104333.2|104283.2|104337.2|104287.2|104325.4|104275.4|44
1727271310000|2024-09-25 13:35:10|104332.9|104282.9|104331.9|104281.9|104336.5|104286.5|104331.2|104281.2|33
1727271320000|2024-09-25 13:35:20|104332.2|104282.2|104332.2|104282.2|104333.6|104283.6|104325.9|104275.9|29
1727271330000|2024-09-25 13:35:30|104332.5|104282.5|104334.3|104284.3|104336.1|104286.1|104330.9|104280.9|30
1727271340000|2024-09-25 13:35:40|104334.4|104284.4|104327.3|104277.3|104334.9|104284.9|104326.1|104276.1|25
1727271350000|2024-09-25 13:35:50|104328.2|104278.2|104330.3|104280.3|104331.2|104281.2|104326.8|104276.8|33
1727271360000|2024-09-25 13:36:00|104329.9|104279.9|104330.4|104280.4|104338.4|104288.4|104327.1|104277.1|37
1727271370000|2024-09-25 13:36:10|104330.5|104280.5|104329.9|104279.9|104337.5|104287.5|104328.6|104278.6|41
1727271380000|2024-09-25 13:36:20|104330.2|104280.2|104329.5|104279.5|104333.7|104283.7|104320.1|104270.1|40
1727271390000|2024-09-25 13:36:30|104329.6|104279.6|104361|104311|104365|104315|104325.8|104279.6|45
1727271400000|2024-09-25 13:36:40|104361.2|104311.2|104352.6|104302.6|104362.6|104312.6|104349.7|104299.7|52
1727271410000|2024-09-25 13:36:50|104352.3|104302.3|104354.9|104304.9|104358.7|104308.7|104352.3|104302.3|42
1727271420000|2024-09-25 13:37:00|104354.8|104304.8|104347.9|104297.9|104355.5|104305.5|104347.9|104297.9|44
1727271430000|2024-09-25 13:37:10|104347.7|104297.7|104349.4|104299.4|104352.3|104302.3|104347.7|104297.7|34
1727271440000|2024-09-25 13:37:20|104349.7|104299.7|104357.3|104307.3|104357.3|104307.3|104349.4|104299.4|36
1727271450000|2024-09-25 13:37:30|104357.7|104307.7|104355.7|104305.7|104372|104322|104355.7|104305.7|40
1727271460000|2024-09-25 13:37:40|104353.1|104303.1|104352.4|104302.4|104354.1|104304.1|104350.4|104300.4|33
1727271470000|2024-09-25 13:37:50|104352.3|104302.3|104352.2|104302.2|104354|104304|104351.2|104301.2|21
1727271480000|2024-09-25 13:38:00|104352|104302|104341.9|104316.9|104352.5|104316.9|104339.4|104301.6|24
1727271490000|2024-09-25 13:38:10|104343|104318|104344.1|104319.1|104354.3|104329.3|104341.5|104316.5|43
1727271500000|2024-09-25 13:38:20|104344|104319|104357.1|104332.1|104357.3|104332.3|104343.8|104318.8|48
1727271510000|2024-09-25 13:38:30|104357.3|104332.3|104353.7|104328.7|104358.3|104333.3|104352|104327|46
1727271520000|2024-09-25 13:38:40|104354.1|104329.1|104347.9|104322.9|104355.7|104330.7|104347.9|104322.9|37
1727271530000|2024-09-25 13:38:50|104347.8|104322.8|104348.7|104323.7|104349|104324|104347.4|104322.4|19
1727271540000|2024-09-25 13:39:00|104348.3|104323.3|104314.8|104289.8|104348.5|104323.5|104293.9|104268.9|40
1727271550000|2024-09-25 13:39:10|104315.3|104290.3|104315.2|104290.2|104322.2|104297.2|104309.4|104284.4|42
1727271560000|2024-09-25 13:39:20|104315|104290|104298.8|104273.8|104315|104290|104294.5|104269.5|37
1727271570000|2024-09-25 13:39:30|104298.5|104273.5|104295.8|104270.8|104299.8|104274.8|104295.8|104270.8|40
1727271580000|2024-09-25 13:39:40|104295.4|104270.4|104286.5|104261.5|104295.4|104270.4|104284.2|104259.2|33
1727271590000|2024-09-25 13:39:50|104288.1|104263.1|104290.2|104265.2|104292.4|104267.4|104288.1|104263.1|33
1727271600000|2024-09-25 13:40:00|104289.8|104264.8|104275.7|104250.7|104291.2|104266.2|104275.7|104250.7|48
1727271610000|2024-09-25 13:40:10|104275.6|104250.6|104282.5|104257.5|104285.1|104260.1|104273.5|104248.5|30
1727271620000|2024-09-25 13:40:20|104282.9|104257.9|104291|104266|104293.7|104268.7|104282.9|104257.9|41
1727271630000|2024-09-25 13:40:30|104291.8|104266.8|104296.8|104271.8|104299.8|104274.8|104291.8|104266.8|41
1727271640000|2024-09-25 13:40:40|104296.9|104271.9|104299.2|104274.2|104299.2|104274.2|104292.2|104267.2|38
1727271650000|2024-09-25 13:40:50|104299.6|104274.6|104298.3|104273.3|104302.1|104277.1|104293.3|104268.3|30
1727271660000|2024-09-25 13:41:00|104298.6|104273.6|104288.6|104263.6|104303.4|104278.4|104288.1|104263.1|30
1727271670000|2024-09-25 13:41:10|104288.2|104263.2|104310.2|104285.2|104310.4|104285.4|104288.2|104263.2|44
1727271680000|2024-09-25 13:41:20|104310.5|104285.5|104301.4|104276.4|104310.5|104285.5|104301|104276|27
1727271690000|2024-09-25 13:41:30|104301.5|104276.5|104296.7|104271.7|104303.4|104278.4|104289.6|104264.6|40
1727271700000|2024-09-25 13:41:40|104296.8|104271.8|104315.8|104290.8|104317.7|104292.7|104289|104264|45
1727271710000|2024-09-25 13:41:50|104315.4|104290.4|104341.4|104291.4|104349.2|104309.1|104311.3|104286.3|56
1727271720000|2024-09-25 13:42:00|104342|104292|104351.5|104326.5|104360.8|104335.8|104336.9|104292|58
1727271730000|2024-09-25 13:42:10|104350.6|104325.6|104358.2|104333.2|104358.2|104333.2|104347.7|104322.7|40
1727271740000|2024-09-25 13:42:20|104368.3|104343.3|104363.1|104338.1|104377.4|104352.4|104361.6|104336.6|42
1727271750000|2024-09-25 13:42:30|104363.3|104338.3|104387.2|104362.2|104398|104373|104363.2|104338.2|38
1727271760000|2024-09-25 13:42:40|104387.4|104362.4|104385.1|104360.1|104391|104366|104384.1|104359.1|48
1727271770000|2024-09-25 13:42:50|104385.4|104360.4|104377|104352|104389.2|104364.2|104376.6|104351.6|41
1727271780000|2024-09-25 13:43:00|104377.1|104352.1|104371.9|104346.9|104378.7|104353.7|104358.3|104333.3|50
1727271790000|2024-09-25 13:43:10|104371.7|104346.7|104357.6|104332.6|104371.7|104346.7|104355.9|104330.9|47
1727271800000|2024-09-25 13:43:20|104354.2|104329.2|104357.3|104332.3|104359.7|104334.7|104345.2|104320.2|38
1727271810000|2024-09-25 13:43:30|104356.8|104331.8|104350.7|104325.7|104356.8|104331.8|104347|104322|25
1727271820000|2024-09-25 13:43:40|104350.4|104325.4|104357|104332|104357|104332|104342.9|104317.9|27
1727271830000|2024-09-25 13:43:50|104356|104331|104353.7|104328.7|104356.3|104331.3|104352.8|104327.8|36
1727271840000|2024-09-25 13:44:00|104353.4|104328.4|104355.5|104330.5|104359.4|104334.4|104352.1|104327.1|39
1727271850000|2024-09-25 13:44:10|104355.1|104330.1|104354.6|104329.6|104365.5|104340.5|104349.1|104324.1|42
1727271860000|2024-09-25 13:44:20|104354.4|104329.4|104353.3|104328.3|104354.4|104329.4|104345.9|104320.9|33
1727271870000|2024-09-25 13:44:30|104354.1|104329.1|104361.2|104336.2|104364.9|104339.9|104354.1|104329.1|33
1727271880000|2024-09-25 13:44:40|104360.9|104335.9|104342.8|104317.8|104360.9|104335.9|104341.1|104316.1|41
1727271890000|2024-09-25 13:44:50|104343.6|104318.6|104339.2|104314.2|104347.2|104322.2|104324.2|104299.2|42
1727271900000|2024-09-25 13:45:00|104339.4|104314.4|104287.9|104262.9|104339.4|104314.4|104284.6|104259.6|58
1727271910000|2024-09-25 13:45:10|104288.9|104263.9|104309.8|104284.8|104309.8|104284.8|104285|104260|59
1727271920000|2024-09-25 13:45:20|104307.8|104282.8|104294.4|104269.4|104307.8|104282.8|104292.8|104267.8|44
1727271930000|2024-09-25 13:45:30|104295.3|104270.3|104298.7|104273.7|104301.1|104276.1|104293.5|104268.5|34
1727271940000|2024-09-25 13:45:40|104298.6|104273.6|104319.4|104294.4|104319.5|104294.5|104298.3|104273.3|29
1727271950000|2024-09-25 13:45:50|104319.3|104294.3|104312.9|104287.9|104321.4|104296.4|104312.9|104287.9|32
1727271960000|2024-09-25 13:46:00|104312.3|104287.3|104300.6|104275.6|104312.3|104287.3|104300.6|104275.6|42
1727271970000|2024-09-25 13:46:10|104299.1|104274.1|104288.2|104263.2|104299.1|104274.1|104287.7|104262.7|36
1727271980000|2024-09-25 13:46:20|104287.6|104262.6|104292.5|104267.5|104305.3|104280.3|104283.4|104258.4|48
1727271990000|2024-09-25 13:46:30|104292|104267|104293.1|104268.1|104293.6|104268.6|104286.6|104261.6|29
1727272000000|2024-09-25 13:46:40|104293.2|104268.2|104308.3|104283.3|104309.1|104284.1|104293.1|104268.1|31
1727272010000|2024-09-25 13:46:50|104308|104283|104340.2|104315.2|104340.6|104315.6|104308|104283|25
1727272020000|2024-09-25 13:47:00|104340.5|104315.5|104333|104308|104340.5|104315.5|104332.8|104307.8|28
1727272030000|2024-09-25 13:47:10|104333.2|104308.2|104326.6|104301.6|104333.2|104308.2|104326.6|104301.6|30
1727272040000|2024-09-25 13:47:20|104326.9|104301.9|104339.2|104314.2|104343.4|104318.4|104324.1|104299.1|41
1727272050000|2024-09-25 13:47:30|104339.1|104314.1|104344.4|104319.4|104347.2|104322.2|104336.2|104311.2|55
1727272060000|2024-09-25 13:47:40|104344.8|104319.8|104363|104338|104363|104338|104344.8|104319.8|38
1727272070000|2024-09-25 13:47:50|104363.7|104338.7|104364.8|104339.8|104375.2|104350.2|104363.7|104338.7|38
1727272080000|2024-09-25 13:48:00|104364.5|104339.5|104377.3|104352.3|104381.9|104356.9|104359.7|104334.7|49
1727272090000|2024-09-25 13:48:10|104378.3|104353.3|104362.4|104337.4|104378.5|104353.5|104360.2|104335.2|44
1727272100000|2024-09-25 13:48:20|104362.3|104337.3|104371.8|104346.8|104372.4|104347.4|104355.2|104330.2|34
1727272110000|2024-09-25 13:48:30|104371.6|104346.6|104372.3|104347.3|104376.9|104351.9|104366.4|104341.4|43
1727272120000|2024-09-25 13:48:40|104373.3|104348.3|104382.8|104357.8|104385.7|104360.7|104371.7|104346.7|52
1727272130000|2024-09-25 13:48:50|104382.4|104357.4|104387.1|104362.1|104387.8|104362.8|104380.8|104355.8|44
1727272140000|2024-09-25 13:49:00|104387|104362|104377|104352|104389.7|104364.7|104372.7|104347.7|40
1727272150000|2024-09-25 13:49:10|104377.4|104352.4|104398|104373|104399.1|104374.1|104377.4|104352.4|34
1727272160000|2024-09-25 13:49:20|104398.1|104373.1|104399.3|104374.3|104403.9|104378.9|104396.1|104371.1|48
1727272170000|2024-09-25 13:49:30|104400|104375|104408.6|104383.6|104416.4|104391.4|104399.8|104374.8|46
1727272180000|2024-09-25 13:49:40|104408.9|104383.9|104406.7|104381.7|104412.1|104387.1|104404.1|104379.1|49
1727272190000|2024-09-25 13:49:50|104407|104382|104415.7|104390.7|104424.4|104399.4|104406.7|104381.7|35
1727272200000|2024-09-25 13:50:00|104416.5|104391.5|104408.3|104383.3|104416.9|104391.9|104407.9|104382.9|41
1727272210000|2024-09-25 13:50:10|104408.5|104383.5|104405.9|104380.9|104416.5|104391.5|104402.8|104377.8|44
1727272220000|2024-09-25 13:50:20|104406.9|104381.9|104435.3|104410.3|104437|104412|104406.3|104381.3|38
1727272230000|2024-09-25 13:50:30|104434.8|104409.8|104428.1|104403.1|104436.2|104411.2|104424.8|104399.8|45
1727272240000|2024-09-25 13:50:40|104428.4|104403.4|104424|104399|104428.6|104403.6|104422|104397|28
1727272250000|2024-09-25 13:50:50|104424.1|104399.1|104413|104388|104424.1|104399.1|104412.4|104387.4|39
1727272260000|2024-09-25 13:51:00|104412.8|104387.8|104423.6|104398.6|104427.9|104402.9|104402.1|104377.1|48
1727272270000|2024-09-25 13:51:10|104423.3|104398.3|104417.4|104392.4|104423.6|104398.6|104416.8|104391.8|36
1727272280000|2024-09-25 13:51:20|104418.4|104393.4|104418.4|104393.4|104418.4|104393.4|104412.9|104387.9|24
1727272290000|2024-09-25 13:51:30|104417.5|104392.5|104418.7|104393.7|104419.3|104394.3|104415.9|104390.9|26
1727272300000|2024-09-25 13:51:40|104418.5|104393.5|104422.4|104397.4|104422.5|104397.5|104417.9|104392.9|34
1727272310000|2024-09-25 13:51:50|104421.8|104396.8|104415.8|104390.8|104421.8|104396.8|104415.3|104390.3|28
1727272320000|2024-09-25 13:52:00|104415.6|104390.6|104409.3|104384.3|104417.1|104392.1|104406.9|104381.9|45
1727272330000|2024-09-25 13:52:10|104409.6|104384.6|104408.4|104383.4|104409.6|104384.6|104406.4|104381.4|21
1727272340000|2024-09-25 13:52:20|104407.5|104382.5|104396.9|104371.9|104407.5|104382.5|104394.4|104369.4|30
1727272350000|2024-09-25 13:52:30|104396.7|104371.7|104392|104367|104397.1|104372.1|104385.6|104360.6|29
1727272360000|2024-09-25 13:52:40|104392.5|104367.5|104397.6|104372.6|104399.1|104374.1|104388.2|104363.2|38
1727272370000|2024-09-25 13:52:50|104401.3|104376.3|104388.6|104363.6|104403.4|104378.4|104388.6|104363.6|30
1727272380000|2024-09-25 13:53:00|104388.2|104363.2|104381.6|104356.6|104388.2|104363.2|104370.8|104345.8|43
1727272390000|2024-09-25 13:53:10|104381.7|104356.7|104406|104381|104406|104381|104379.9|104354.9|44
1727272400000|2024-09-25 13:53:20|104407|104382|104403.1|104378.1|104410.5|104385.5|104402.1|104377.1|34
1727272410000|2024-09-25 13:53:30|104402.6|104377.6|104418.2|104393.2|104419.1|104394.1|104402.6|104377.6|40
1727272420000|2024-09-25 13:53:40|104418|104393|104415.9|104390.9|104419.6|104394.6|104402.4|104377.4|39
1727272430000|2024-09-25 13:53:50|104415.8|104390.8|104413.3|104388.3|104415.8|104390.8|104410|104385|35
1727272440000|2024-09-25 13:54:00|104413.1|104388.1|104410.7|104385.7|104414.8|104389.8|104410.1|104385.1|29
1727272450000|2024-09-25 13:54:10|104410.4|104385.4|104410|104385|104419|104394|104406.8|104381.8|43
1727272460000|2024-09-25 13:54:20|104409.8|104384.8|104416.1|104391.1|104417.2|104392.2|104405.9|104380.9|37
1727272470000|2024-09-25 13:54:30|104416.4|104391.4|104413.7|104388.7|104416.6|104391.6|104409.3|104384.3|34
1727272480000|2024-09-25 13:54:40|104412.7|104387.7|104404.5|104379.5|104412.7|104387.7|104404.3|104379.3|23
1727272490000|2024-09-25 13:54:50|104404.7|104379.7|104414.1|104389.1|104414.1|104389.1|104404.7|104379.7|30
1727272500000|2024-09-25 13:55:00|104414.5|104389.5|104418.3|104393.3|104421|104396|104408.9|104383.9|35
1727272510000|2024-09-25 13:55:10|104419|104394|104445.9|104420.9|104450.8|104425.8|104418|104393|56
1727272520000|2024-09-25 13:55:20|104445.8|104420.8|104453.4|104428.4|104458.4|104433.4|104444.5|104419.5|39
1727272530000|2024-09-25 13:55:30|104453.6|104428.6|104469.3|104444.3|104473.3|104448.3|104452.8|104427.8|33
1727272540000|2024-09-25 13:55:40|104468.9|104443.9|104477.1|104452.1|104480.3|104455.3|104467.7|104442.7|45
1727272550000|2024-09-25 13:55:50|104477.7|104452.7|104473|104448|104481|104456|104472.2|104447.2|49
1727272560000|2024-09-25 13:56:00|104474.1|104449.1|104477.3|104452.3|104483.7|104458.7|104471.3|104446.3|41
1727272570000|2024-09-25 13:56:10|104477.1|104452.1|104472.5|104447.5|104477.1|104452.1|104472.1|104447.1|33
1727272580000|2024-09-25 13:56:20|104472.8|104447.8|104488.7|104463.7|104489.6|104464.6|104472.6|104447.6|46
1727272590000|2024-09-25 13:56:30|104487.4|104462.4|104497.5|104472.5|104501.9|104476.9|104487.4|104462.4|40
1727272600000|2024-09-25 13:56:40|104497.7|104472.7|104498.5|104473.5|104505|104480|104495.4|104470.4|48
1727272610000|2024-09-25 13:56:50|104498.8|104473.8|104484.9|104459.9|104499.4|104474.4|104478.4|104453.4|55
1727272620000|2024-09-25 13:57:00|104485.1|104460.1|104502.4|104477.4|104502.4|104477.4|104483.7|104458.7|49
1727272630000|2024-09-25 13:57:10|104502.7|104477.7|104532.5|104507.5|104536.1|104511.1|104502.7|104477.7|51
1727272640000|2024-09-25 13:57:20|104532.3|104507.3|104532|104507|104533.6|104508.6|104522.2|104497.2|50
1727272650000|2024-09-25 13:57:30|104539.1|104514.1|104533.6|104508.6|104547.1|104522.1|104528|104503|36
1727272660000|2024-09-25 13:57:40|104533.1|104508.1|104534.8|104509.8|104535.2|104510.2|104526.8|104501.8|42
1727272670000|2024-09-25 13:57:50|104535.1|104510.1|104533|104508|104539|104514|104531.2|104506.2|48
1727272680000|2024-09-25 13:58:00|104532.4|104507.4|104541.1|104516.1|104542.1|104517.1|104527.2|104502.2|37
1727272690000|2024-09-25 13:58:10|104542.6|104517.6|104552.9|104527.9|104553.2|104528.2|104541.7|104516.7|36
1727272700000|2024-09-25 13:58:20|104556.4|104531.4|104553.6|104528.6|104559.7|104534.7|104552.8|104527.8|34
1727272710000|2024-09-25 13:58:30|104553.3|104528.3|104564.9|104539.9|104568.3|104543.3|104548.4|104523.4|52
1727272720000|2024-09-25 13:58:40|104565.5|104540.5|104579|104529|104579.9|104543.3|104560.3|104528.2|52
1727272730000|2024-09-25 13:58:50|104578.7|104528.7|104607.7|104557.7|104607.7|104557.7|104577|104527|49
1727272740000|2024-09-25 13:59:00|104607.8|104557.8|104605.4|104555.4|104609.4|104559.4|104601.3|104551.3|55
1727272750000|2024-09-25 13:59:10|104605.2|104555.2|104622.3|104572.3|104622.7|104572.7|104603.4|104553.4|49
1727272760000|2024-09-25 13:59:20|104622.4|104572.4|104614.4|104564.4|104622.4|104572.4|104614.1|104564.1|44
1727272770000|2024-09-25 13:59:30|104614|104564|104626.4|104576.4|104629|104579|104612.8|104562.8|54
1727272780000|2024-09-25 13:59:40|104625.6|104575.6|104576.3|104526.3|104625.6|104575.6|104570.1|104520.1|70
1727272790000|2024-09-25 13:59:50|104578|104528|104580|104530|104588.3|104538.3|104578|104528|60
1727272800000|2024-09-25 14:00:00|104583.3|104533.3|104598.8|104548.8|104598.8|104548.8|104583.3|104533.3|50
1727272810000|2024-09-25 14:00:10|104599.6|104549.6|104652.2|104602.2|104669.4|104619.4|104599.6|104549.6|52
1727272820000|2024-09-25 14:00:20|104653.8|104603.8|104689.4|104639.4|104690.7|104640.7|104640.7|104590.7|64
1727272830000|2024-09-25 14:00:30|104693.5|104643.5|104682.5|104632.5|104705.6|104655.6|104670.2|104620.2|59
1727272840000|2024-09-25 14:00:40|104683.3|104633.3|104702.9|104652.9|104706.6|104656.6|104680|104630|62
1727272850000|2024-09-25 14:00:50|104716.8|104666.8|104734.9|104684.9|104743.8|104701.2|104716.8|104666.8|75
1727272860000|2024-09-25 14:01:00|104735.6|104685.6|104743.9|104693.9|104751.7|104701.7|104717.3|104667.3|69
1727272870000|2024-09-25 14:01:10|104743.3|104693.3|104746.2|104696.2|104752.7|104702.7|104738.7|104688.7|67
1727272880000|2024-09-25 14:01:20|104746.5|104696.5|104745.7|104695.7|104748.9|104704.6|104727.2|104683.4|49
1727272890000|2024-09-25 14:01:30|104746.2|104696.2|104752.1|104702.1|104754.1|104704.1|104742.3|104692.3|57
1727272900000|2024-09-25 14:01:40|104752.4|104702.4|104801.4|104751.4|104812.4|104762.4|104752.4|104702.4|62
1727272910000|2024-09-25 14:01:50|104800.2|104750.2|104800.5|104750.5|104825.6|104775.6|104798.7|104748.7|70
1727272920000|2024-09-25 14:02:00|104801|104751|104743.6|104693.6|104802.9|104752.9|104743.3|104693.3|67
1727272930000|2024-09-25 14:02:10|104744.1|104694.1|104726.3|104676.3|104751.3|104701.3|104726.3|104676.3|56
1727272940000|2024-09-25 14:02:20|104726.2|104676.2|104744.9|104694.9|104754.3|104704.3|104724.8|104674.8|76
1727272950000|2024-09-25 14:02:30|104744.7|104694.7|104703.3|104653.3|104745|104695|104702.3|104652.3|74
1727272960000|2024-09-25 14:02:40|104702.8|104652.8|104698.3|104648.3|104702.8|104652.8|104693.5|104643.5|72
1727272970000|2024-09-25 14:02:50|104704.9|104654.9|104671|104621|104705.9|104655.9|104671|104621|61
1727272980000|2024-09-25 14:03:00|104669.5|104619.5|104669.7|104619.7|104681.5|104631.5|104657.4|104607.4|55
1727272990000|2024-09-25 14:03:10|104669.6|104619.6|104691.7|104641.7|104691.7|104641.7|104667|104617|48
1727273000000|2024-09-25 14:03:20|104692.1|104642.1|104675.8|104625.8|104692.5|104642.5|104674.9|104624.9|42
1727273010000|2024-09-25 14:03:30|104676.6|104626.6|104678.7|104628.7|104685.8|104635.8|104676.6|104626.6|37
1727273020000|2024-09-25 14:03:40|104678.4|104628.4|104750.6|104700.6|104754|104704|104676.1|104626.1|58
1727273030000|2024-09-25 14:03:50|104750.3|104700.3|104731.8|104681.8|104750.4|104700.4|104717.6|104667.6|62
1727273040000|2024-09-25 14:04:00|104730.3|104680.3|104730.7|104680.7|104735.1|104685.1|104722.5|104672.5|49
1727273050000|2024-09-25 14:04:10|104731.3|104681.3|104732.5|104682.5|104736.1|104686.1|104731.1|104681.1|20
1727273060000|2024-09-25 14:04:20|104732.4|104682.4|104725.1|104675.1|104732.4|104682.4|104716.3|104666.3|27
1727273070000|2024-09-25 14:04:30|104725|104675|104704.7|104654.7|104725|104675|104703|104653|34
1727273080000|2024-09-25 14:04:40|104704.3|104654.3|104701.6|104651.6|104705.9|104655.9|104697.5|104647.5|39
1727273090000|2024-09-25 14:04:50|104701.7|104651.7|104691.4|104641.4|104701.8|104651.8|104688.4|104638.4|36
1727273100000|2024-09-25 14:05:00|104692.2|104642.2|104724.3|104674.3|104727.9|104677.9|104691.8|104641.8|30
1727273110000|2024-09-25 14:05:10|104724|104674|104726.7|104701.7|104726.7|104701.7|104708.2|104670.2|33
1727273120000|2024-09-25 14:05:20|104728.7|104703.7|104743.8|104718.8|104751.9|104726.9|104728.7|104703.7|40
1727273130000|2024-09-25 14:05:30|104744.7|104719.7|104754.2|104729.2|104758.3|104733.3|104743.9|104718.9|31
1727273140000|2024-09-25 14:05:40|104754.6|104729.6|104741|104691|104754.7|104729.7|104721|104684.4|50
1727273150000|2024-09-25 14:05:50|104740.5|104690.5|104741|104691|104742.8|104692.8|104739.6|104689.6|34
1727273160000|2024-09-25 14:06:00|104740.9|104690.9|104746.3|104696.3|104746.7|104696.7|104727.1|104677.1|47
1727273170000|2024-09-25 14:06:10|104745.6|104695.6|104745.5|104695.5|104748.4|104698.4|104741.2|104691.2|31
1727273180000|2024-09-25 14:06:20|104746.3|104696.3|104711.5|104686.5|104746.3|104698.3|104709.9|104684.9|44
1727273190000|2024-09-25 14:06:30|104709.8|104684.8|104718.4|104693.4|104722.6|104697.6|104709.8|104684.8|31
1727273200000|2024-09-25 14:06:40|104717.1|104692.1|104722.8|104697.8|104722.9|104697.9|104717.1|104692.1|32
1727273210000|2024-09-25 14:06:50|104722.9|104697.9|104721.9|104696.9|104727.2|104702.2|104714.7|104689.7|47
1727273220000|2024-09-25 14:07:00|104722.3|104697.3|104723.5|104698.5|104729.5|104704.5|104719.4|104694.4|43
1727273230000|2024-09-25 14:07:10|104723.3|104698.3|104768.6|104718.6|104768.6|104718.6|104723.3|104698.3|42
1727273240000|2024-09-25 14:07:20|104768.3|104718.3|104790.2|104740.2|104792.4|104746.1|104761.6|104716.9|48
1727273250000|2024-09-25 14:07:30|104789.6|104739.6|104763.1|104713.1|104789.6|104739.6|104761.9|104711.9|37
1727273260000|2024-09-25 14:07:40|104762.7|104712.7|104756.2|104706.2|104764.9|104714.9|104756.2|104706.2|28
1727273270000|2024-09-25 14:07:50|104756.3|104706.3|104755.9|104705.9|104760.4|104710.4|104752.8|104702.8|43
1727273280000|2024-09-25 14:08:00|104755.6|104705.6|104749.2|104699.2|104756.5|104706.5|104748.5|104698.5|36
1727273290000|2024-09-25 14:08:10|104751.6|104701.6|104731.4|104681.4|104751.6|104703.8|104719.3|104681.4|35
1727273300000|2024-09-25 14:08:20|104731|104681|104739.7|104689.7|104754|104704|104731|104681|55
1727273310000|2024-09-25 14:08:30|104744.8|104694.8|104744|104694|104745.1|104695.1|104738.9|104688.9|38
1727273320000|2024-09-25 14:08:40|104743.6|104693.6|104745.9|104695.9|104748.8|104698.8|104740.8|104690.8|50
1727273330000|2024-09-25 14:08:50|104745.8|104695.8|104725.3|104700.3|104749|104704.9|104724.9|104693.5|39
1727273340000|2024-09-25 14:09:00|104725.2|104700.2|104732.5|104707.5|104735.6|104710.6|104725.1|104700.1|50
1727273350000|2024-09-25 14:09:10|104731.7|104706.7|104719.3|104694.3|104731.7|104706.7|104719.3|104694.3|34
1727273360000|2024-09-25 14:09:20|104718.9|104693.9|104711.7|104686.7|104718.9|104693.9|104711.7|104686.7|35
1727273370000|2024-09-25 14:09:30|104711|104686|104722.5|104697.5|104727.1|104702.1|104710.5|104685.5|37
1727273380000|2024-09-25 14:09:40|104722.2|104697.2|104734|104709|104734|104709|104721.9|104696.9|25
1727273390000|2024-09-25 14:09:50|104733.8|104708.8|104741|104716|104743.4|104718.4|104732.4|104707.4|33
1727273400000|2024-09-25 14:10:00|104740.5|104715.5|104739.9|104714.9|104759.3|104734.3|104739.4|104714.4|41
1727273410000|2024-09-25 14:10:10|104740|104715|104740.8|104715.8|104748.3|104723.3|104736.3|104711.3|34
1727273420000|2024-09-25 14:10:20|104741.4|104716.4|104742.4|104717.4|104745.9|104720.9|104740.9|104715.9|36
1727273430000|2024-09-25 14:10:30|104742.6|104717.6|104736.4|104711.4|104742.6|104717.6|104736.4|104711.4|22
1727273440000|2024-09-25 14:10:40|104736.5|104711.5|104735.1|104710.1|104738.9|104713.9|104731.7|104706.7|32
1727273450000|2024-09-25 14:10:50|104735.6|104710.6|104757.5|104732.5|104758|104733|104735.6|104710.6|41
1727273460000|2024-09-25 14:11:00|104757.1|104732.1|104788.9|104763.9|104789|104764|104757.1|104732.1|38
1727273470000|2024-09-25 14:11:10|104792.4|104767.4|104776.8|104751.8|104792.7|104767.7|104776.8|104751.8|38
1727273480000|2024-09-25 14:11:20|104776.9|104751.9|104777.8|104752.8|104779.2|104754.2|104776.9|104751.9|22
1727273490000|2024-09-25 14:11:30|104778.3|104753.3|104790.8|104765.8|104793.4|104768.4|104778.3|104753.3|44
1727273500000|2024-09-25 14:11:40|104790.6|104765.6|104794|104769|104794.1|104769.1|104784.7|104759.7|35
1727273510000|2024-09-25 14:11:50|104793.9|104768.9|104784.9|104759.9|104793.9|104768.9|104784.5|104759.5|34
1727273520000|2024-09-25 14:12:00|104785.1|104760.1|104790.8|104765.8|104795.9|104770.9|104784.6|104759.6|47
1727273530000|2024-09-25 14:12:10|104790.1|104765.1|104775.1|104750.1|104790.1|104765.1|104774.8|104749.8|37
1727273540000|2024-09-25 14:12:20|104774.7|104749.7|104780|104755|104780|104755|104774.7|104749.7|26
1727273550000|2024-09-25 14:12:30|104779.9|104754.9|104782.3|104757.3|104787.9|104762.9|104779.9|104754.9|21
1727273560000|2024-09-25 14:12:40|104782.8|104757.8|104784.2|104759.2|104794.3|104769.3|104782.8|104757.8|39
1727273570000|2024-09-25 14:12:50|104783.6|104758.6|104813.4|104763.4|104821.2|104781.9|104783.6|104751.8|57
1727273580000|2024-09-25 14:13:00|104814.2|104764.2|104830.2|104780.2|104833|104783|104814.2|104764.2|49
1727273590000|2024-09-25 14:13:10|104829.8|104779.8|104825.5|104775.5|104831.2|104781.2|104820.1|104770.1|52
1727273600000|2024-09-25 14:13:20|104825.9|104775.9|104814.3|104789.3|104825.9|104791.6|104807.7|104769.7|47
1727273610000|2024-09-25 14:13:30|104814.6|104789.6|104826.9|104801.9|104828.8|104803.8|104813.5|104788.5|40
1727273620000|2024-09-25 14:13:40|104826.1|104801.1|104820.6|104795.6|104826.1|104801.1|104820.1|104795.1|34
1727273630000|2024-09-25 14:13:50|104825.9|104800.9|104838.4|104813.4|104839.2|104814.2|104825.9|104800.9|36
1727273640000|2024-09-25 14:14:00|104837.4|104812.4|104827.5|104802.5|104837.4|104812.4|104827.4|104802.4|28
1727273650000|2024-09-25 14:14:10|104827.3|104802.3|104850.9|104825.9|104851.3|104826.3|104820.9|104795.9|50
1727273660000|2024-09-25 14:14:20|104851.3|104826.3|104848.5|104823.5|104853.9|104828.9|104831.2|104806.2|53
1727273670000|2024-09-25 14:14:30|104848.8|104823.8|104848.7|104823.7|104860.8|104824.4|104844.7|104804.7|32
1727273680000|2024-09-25 14:14:40|104848.5|104823.5|104842.7|104817.7|104848.5|104823.5|104838.8|104813.8|33
1727273690000|2024-09-25 14:14:50|104842.8|104817.8|104853.5|104828.5|104855.8|104830.8|104839.8|104814.8|42
1727273700000|2024-09-25 14:15:00|104853.4|104828.4|104846|104821|104853.7|104828.7|104845.4|104820.4|39
1727273710000|2024-09-25 14:15:10|104845.9|104820.9|104842.6|104817.6|104845.9|104820.9|104838.3|104813.3|43
1727273720000|2024-09-25 14:15:20|104842.9|104817.9|104840|104815|104854.2|104829.2|104840|104815|43
1727273730000|2024-09-25 14:15:30|104837.7|104812.7|104842.8|104817.8|104845.5|104820.5|104836|104811|37
1727273740000|2024-09-25 14:15:40|104843|104818|104851.5|104826.5|104880.5|104844.1|104843|104815.4|51
1727273750000|2024-09-25 14:15:50|104850.9|104825.9|104859.5|104834.5|104860.2|104835.2|104850.9|104825.9|38
1727273760000|2024-09-25 14:16:00|104859.2|104834.2|104873.6|104848.6|104878.1|104853.1|104859.2|104834.2|40
1727273770000|2024-09-25 14:16:10|104874.2|104849.2|104877.6|104852.6|104879.2|104854.2|104870.5|104845.5|39
1727273780000|2024-09-25 14:16:20|104877.7|104852.7|104880.2|104855.2|104883.7|104858.7|104877.7|104852.7|35
1727273790000|2024-09-25 14:16:30|104879.3|104854.3|104888.7|104863.7|104888.7|104863.7|104876.7|104851.7|44
1727273800000|2024-09-25 14:16:40|104889|104864|104890.2|104865.2|104894.8|104869.8|104888.7|104863.7|40
1727273810000|2024-09-25 14:16:50|104888|104863|104902.1|104877.1|104909|104884|104885.9|104860.9|43
1727273820000|2024-09-25 14:17:00|104901.4|104876.4|104888.9|104863.9|104901.4|104876.4|104888.9|104863.9|32
1727273830000|2024-09-25 14:17:10|104888.1|104863.1|104885.3|104860.3|104890.1|104865.1|104885.3|104860.3|42
1727273840000|2024-09-25 14:17:20|104886.9|104861.9|104902.7|104877.7|104902.7|104877.7|104886.7|104861.7|46
1727273850000|2024-09-25 14:17:30|104903.3|104878.3|104909.3|104884.3|104909.8|104884.8|104902.7|104877.7|41
1727273860000|2024-09-25 14:17:40|104909|104884|104910.7|104885.7|104911.6|104886.6|104908.5|104883.5|31
1727273870000|2024-09-25 14:17:50|104910.2|104885.2|104909.5|104884.5|104910.2|104885.2|104907.1|104882.1|19
1727273880000|2024-09-25 14:18:00|104907.5|104882.5|104921.2|104896.2|104922.5|104897.5|104903.1|104878.1|42
1727273890000|2024-09-25 14:18:10|104917.7|104892.7|104908.5|104883.5|104917.7|104892.7|104891|104866|40
1727273900000|2024-09-25 14:18:20|104908.4|104883.4|104902.7|104877.7|104908.4|104883.4|104896.2|104871.2|41
1727273910000|2024-09-25 14:18:30|104903.1|104878.1|104908.3|104883.3|104908.3|104883.3|104897.1|104872.1|32
1727273920000|2024-09-25 14:18:40|104908.2|104883.2|104914.1|104889.1|104914.3|104889.3|104907.1|104882.1|34
1727273930000|2024-09-25 14:18:50|104913.6|104888.6|104908.9|104883.9|104913.6|104888.6|104907.7|104882.7|30
1727273940000|2024-09-25 14:19:00|104908.8|104883.8|104908|104883|104911.6|104886.6|104906.2|104881.2|14
1727273950000|2024-09-25 14:19:10|104907.9|104882.9|104905.9|104880.9|104908.2|104883.2|104901.1|104876.1|37
1727273960000|2024-09-25 14:19:20|104905.4|104880.4|104915.5|104890.5|104917.6|104892.6|104905.4|104880.4|28
1727273970000|2024-09-25 14:19:30|104918.4|104893.4|104922.8|104897.8|104923.4|104898.4|104912.9|104887.9|38
1727273980000|2024-09-25 14:19:40|104923.3|104898.3|104925.7|104900.7|104925.7|104900.7|104922.5|104897.5|14
1727273990000|2024-09-25 14:19:50|104928.6|104903.6|104929.2|104904.2|104929.4|104904.4|104925.7|104900.7|27
1727274000000|2024-09-25 14:20:00|104929|104904|104914.9|104889.9|104932.2|104907.2|104914.9|104889.9|31
1727274010000|2024-09-25 14:20:10|104915.1|104890.1|104903.8|104878.8|104915.1|104890.1|104898.9|104873.9|33
1727274020000|2024-09-25 14:20:20|104903.4|104878.4|104900.9|104875.9|104903.7|104878.7|104898.1|104873.1|27
1727274030000|2024-09-25 14:20:30|104900.3|104875.3|104900.6|104875.6|104910.1|104885.1|104898|104873|35
1727274040000|2024-09-25 14:20:40|104900.4|104875.4|104907.3|104882.3|104911.5|104886.5|104900.3|104875.3|39
1727274050000|2024-09-25 14:20:50|104907.5|104882.5|104915.3|104890.3|104915.8|104890.8|104903.5|104878.5|29
1727274060000|2024-09-25 14:21:00|104915.7|104890.7|104902.4|104877.4|104918.4|104893.4|104902.4|104877.4|41
1727274070000|2024-09-25 14:21:10|104901.6|104876.6|104893|104868|104901.6|104876.6|104892.8|104867.8|20
1727274080000|2024-09-25 14:21:20|104892.9|104867.9|104894.9|104869.9|104899.7|104874.7|104892.9|104867.9|18
1727274090000|2024-09-25 14:21:30|104895.1|104870.1|104913.4|104888.4|104918.3|104893.3|104893.2|104868.2|37
1727274100000|2024-09-25 14:21:40|104913.5|104888.5|104921.5|104896.5|104925.5|104900.5|104913.3|104888.3|29
1727274110000|2024-09-25 14:21:50|104921.8|104896.8|104911.9|104886.9|104922.2|104897.2|104906.6|104881.6|39
1727274120000|2024-09-25 14:22:00|104912.4|104887.4|104918.6|104893.6|104919|104894|104912.1|104887.1|37
1727274130000|2024-09-25 14:22:10|104917.8|104892.8|104911.1|104886.1|104918.4|104893.4|104910.1|104885.1|32
1727274140000|2024-09-25 14:22:20|104911.2|104886.2|104911.4|104886.4|104913.3|104888.3|104910.3|104885.3|26
1727274150000|2024-09-25 14:22:30|104911.5|104886.5|104914.5|104889.5|104915.5|104890.5|104909.2|104884.2|29
1727274160000|2024-09-25 14:22:40|104914.4|104889.4|104916.2|104891.2|104924.4|104899.4|104914.4|104889.4|31
1727274170000|2024-09-25 14:22:50|104916.1|104891.1|104915.6|104890.6|104916.7|104891.7|104910.3|104885.3|20
1727274180000|2024-09-25 14:23:00|104915.9|104890.9|104904.6|104879.6|104916.2|104891.2|104895.3|104870.3|49
1727274190000|2024-09-25 14:23:10|104905.1|104880.1|104908.8|104883.8|104915.2|104890.2|104905.1|104880.1|30
1727274200000|2024-09-25 14:23:20|104908.5|104883.5|104910.1|104885.1|104912.5|104887.5|104908|104883|29
1727274210000|2024-09-25 14:23:30|104910.2|104885.2|104914|104889|104914|104889|104907.8|104882.8|23
1727274220000|2024-09-25 14:23:40|104914.3|104889.3|104897.4|104872.4|104915.3|104890.3|104896.3|104871.3|37
1727274230000|2024-09-25 14:23:50|104897.2|104872.2|104902.7|104877.7|104902.7|104877.7|104896.5|104871.5|30
1727274240000|2024-09-25 14:24:00|104902.9|104877.9|104908.5|104883.5|104911.3|104886.3|104902.9|104877.9|43
1727274250000|2024-09-25 14:24:10|104908.3|104883.3|104909|104884|104910.1|104885.1|104906.2|104881.2|32
1727274260000|2024-09-25 14:24:20|104908.8|104883.8|104913.6|104888.6|104914.3|104889.3|104904.3|104879.3|34
1727274270000|2024-09-25 14:24:30|104913.5|104888.5|104909.4|104884.4|104917.6|104892.6|104909.1|104884.1|28
1727274280000|2024-09-25 14:24:40|104909.3|104884.3|104906.5|104881.5|104912.2|104887.2|104905.4|104880.4|33
1727274290000|2024-09-25 14:24:50|104905.9|104880.9|104911.4|104886.4|104911.5|104886.5|104904.2|104879.2|31
1727274300000|2024-09-25 14:25:00|104910.9|104885.9|104926.4|104901.4|104928.7|104903.7|104910.8|104885.8|51
1727274310000|2024-09-25 14:25:10|104926.6|104901.6|104926.2|104901.2|104930.2|104905.2|104925.2|104900.2|25
1727274320000|2024-09-25 14:25:20|104924.5|104899.5|104926.1|104901.1|104936.4|104911.4|104923.3|104898.3|38
1727274330000|2024-09-25 14:25:30|104926.3|104901.3|104921.4|104896.4|104926.3|104901.3|104921.1|104896.1|31
1727274340000|2024-09-25 14:25:40|104921.2|104896.2|104923.2|104898.2|104923.6|104898.6|104921.2|104896.2|25
1727274350000|2024-09-25 14:25:50|104923.5|104898.5|104928|104903|104934.5|104909.5|104923.5|104898.5|29
1727274360000|2024-09-25 14:26:00|104928.1|104903.1|104919.4|104894.4|104930.8|104905.8|104919.1|104894.1|29
1727274370000|2024-09-25 14:26:10|104919.3|104894.3|104933.4|104908.4|104933.7|104908.7|104919.3|104894.3|28
1727274380000|2024-09-25 14:26:20|104933.5|104908.5|104925.7|104900.7|104935.4|104910.4|104924.4|104899.4|38
1727274390000|2024-09-25 14:26:30|104925.8|104900.8|104929.2|104904.2|104929.5|104904.5|104923.3|104898.3|31
1727274400000|2024-09-25 14:26:40|104929.1|104904.1|104922.6|104897.6|104929.6|104904.6|104921|104896|30
1727274410000|2024-09-25 14:26:50|104922.4|104897.4|104921.8|104896.8|104922.4|104897.4|104914.1|104889.1|32
1727274420000|2024-09-25 14:27:00|104921.9|104896.9|104904.5|104879.5|104926.1|104899.8|104899.3|104853.1|49
1727274430000|2024-09-25 14:27:10|104904.9|104879.9|104903.6|104878.6|104907.9|104882.9|104903.6|104878.6|22
1727274440000|2024-09-25 14:27:20|104903.3|104878.3|104892.7|104867.7|104903.7|104878.7|104891.1|104866.1|49
1727274450000|2024-09-25 14:27:30|104892.2|104867.2|104899.7|104874.7|104903.7|104878.7|104888.5|104863.5|27
1727274460000|2024-09-25 14:27:40|104899.8|104874.8|104897.5|104872.5|104901.1|104876.1|104895|104870|25
1727274470000|2024-09-25 14:27:50|104897.8|104872.8|104904|104879|104904.7|104879.7|104897.8|104872.8|22
1727274480000|2024-09-25 14:28:00|104903.9|104878.9|104901.2|104876.2|104906.8|104881.8|104900.3|104875.3|36
1727274490000|2024-09-25 14:28:10|104901.3|104876.3|104905.2|104880.2|104906.7|104881.7|104897|104872|30
1727274500000|2024-09-25 14:28:20|104904.8|104879.8|104896.7|104871.7|104904.8|104879.8|104895.6|104870.6|28
1727274510000|2024-09-25 14:28:30|104896.6|104871.6|104888.2|104863.2|104898.1|104873.1|104887.5|104862.5|28
1727274520000|2024-09-25 14:28:40|104888.6|104863.6|104887.3|104862.3|104895.4|104870.4|104882.5|104857.5|46
1727274530000|2024-09-25 14:28:50|104887.4|104862.4|104903.5|104878.5|104903.6|104878.6|104886.8|104861.8|31
1727274540000|2024-09-25 14:29:00|104897.5|104872.5|104914.1|104864.1|104916|104872.8|104896.8|104862.6|34
1727274550000|2024-09-25 14:29:10|104914.4|104864.4|104911.2|104861.2|104914.7|104864.7|104909.5|104859.5|32
1727274560000|2024-09-25 14:29:20|104911.4|104861.4|104876.6|104851.6|104912.4|104871.5|104876.6|104851.6|38
1727274570000|2024-09-25 14:29:30|104877.9|104852.9|104872.3|104847.3|104890.7|104853.6|104868.5|104836.9|36
1727274580000|2024-09-25 14:29:40|104871.9|104846.9|104863.7|104838.7|104872.8|104847.8|104856.9|104831.9|53
1727274590000|2024-09-25 14:29:50|104881.7|104831.7|104893.8|104843.8|104897|104847|104881.7|104831.7|39
1727274600000|2024-09-25 14:30:00|104893.3|104843.3|104883.2|104833.2|104895.6|104845.6|104879.9|104829.9|49
1727274610000|2024-09-25 14:30:10|104884|104834|104886.1|104861.1|104888.2|104862|104875.2|104832.4|52
1727274620000|2024-09-25 14:30:20|104885.7|104860.7|104893|104868|104900.4|104875.4|104884|104859|50
1727274630000|2024-09-25 14:30:30|104893.3|104868.3|104894.7|104869.7|104901.5|104876.5|104893.3|104868.3|40
1727274640000|2024-09-25 14:30:40|104894.5|104869.5|104883.8|104858.8|104895.3|104870.3|104883.8|104858.8|41
1727274650000|2024-09-25 14:30:50|104883.5|104858.5|104906|104881|104906.3|104881.3|104877|104852|33
1727274660000|2024-09-25 14:31:00|104906.1|104881.1|104902|104877|104909.3|104884.3|104901.9|104876.9|31
1727274670000|2024-09-25 14:31:10|104904.6|104879.6|104914|104889|104917.7|104892.7|104904.6|104879.6|32
1727274680000|2024-09-25 14:31:20|104914.4|104889.4|104914.5|104889.5|104915.4|104890.4|104914|104889|16
1727274690000|2024-09-25 14:31:30|104914.4|104889.4|104914.4|104889.4|104914.4|104889.4|104910|104885|17
1727274700000|2024-09-25 14:31:40|104914.6|104889.6|104913.7|104888.7|104914.9|104889.9|104906.4|104881.4|30
1727274710000|2024-09-25 14:31:50|104913.2|104888.2|104910.9|104885.9|104913.3|104888.3|104908.3|104883.3|26
1727274720000|2024-09-25 14:32:00|104911|104886|104924.2|104874.2|104930.4|104894.7|104911|104872.9|36
1727274730000|2024-09-25 14:32:10|104924.1|104874.1|104918.8|104868.8|104924.1|104874.1|104918.2|104868.2|26
1727274740000|2024-09-25 14:32:20|104918.4|104868.4|104917.6|104867.6|104921.8|104871.8|104916|104866|43
1727274750000|2024-09-25 14:32:30|104917.7|104867.7|104919.4|104869.4|104920.5|104870.5|104917.5|104867.5|29
1727274760000|2024-09-25 14:32:40|104919.5|104869.5|104904|104879|104922.6|104879|104903.2|104866.7|21
1727274770000|2024-09-25 14:32:50|104903.5|104878.5|104904.4|104879.4|104906.3|104881.3|104902.2|104877.2|34
1727274780000|2024-09-25 14:33:00|104904.6|104879.6|104904.1|104879.1|104907.3|104882.3|104904|104879|26
1727274790000|2024-09-25 14:33:10|104904.3|104879.3|104907|104882|104909.3|104884.3|104902.9|104877.9|39
1727274800000|2024-09-25 14:33:20|104906.6|104881.6|104904.4|104879.4|104906.7|104881.7|104902|104877|31
1727274810000|2024-09-25 14:33:30|104903.7|104878.7|104903.2|104878.2|104904.9|104879.9|104897.2|104872.2|32
1727274820000|2024-09-25 14:33:40|104903.5|104878.5|104928.4|104903.4|104928.4|104903.4|104903.5|104878.5|38
1727274830000|2024-09-25 14:33:50|104929.2|104904.2|104938.3|104888.3|104938.4|104905.6|104924|104888.1|42
1727274840000|2024-09-25 14:34:00|104937.6|104887.6|104937.3|104887.3|104939.1|104889.1|104937.1|104887.1|17
1727274850000|2024-09-25 14:34:10|104935.2|104885.2|104920|104870|104935.2|104885.2|104919|104869|33
1727274860000|2024-09-25 14:34:20|104920.3|104870.3|104923.4|104873.4|104923.4|104873.4|104901.3|104851.3|43
1727274870000|2024-09-25 14:34:30|104922.6|104872.6|104904.3|104879.3|104929.4|104879.8|104896.9|104869.1|45
1727274880000|2024-09-25 14:34:40|104904.4|104879.4|104889.5|104864.5|104904.4|104879.4|104884.3|104859.3|39
1727274890000|2024-09-25 14:34:50|104889.4|104864.4|104897.6|104872.6|104897.6|104872.6|104889|104864|36
1727274900000|2024-09-25 14:35:00|104896.8|104871.8|104898.4|104873.4|104899.2|104874.2|104896|104871|24
1727274910000|2024-09-25 14:35:10|104898.5|104873.5|104897.5|104872.5|104898.9|104873.9|104897.3|104872.3|16
1727274920000|2024-09-25 14:35:20|104893.6|104868.6|104892|104867|104893.6|104868.6|104887.9|104862.9|25
1727274930000|2024-09-25 14:35:30|104892.1|104867.1|104887.1|104862.1|104892.2|104867.2|104887.1|104862.1|21
1727274940000|2024-09-25 14:35:40|104887.6|104862.6|104897.7|104872.7|104899|104874|104885|104860|42
1727274950000|2024-09-25 14:35:50|104897.6|104872.6|104891.2|104866.2|104897.6|104872.6|104890.9|104865.9|24
1727274960000|2024-09-25 14:36:00|104891.4|104866.4|104909.6|104884.6|104909.7|104884.7|104891.2|104866.2|37
1727274970000|2024-09-25 14:36:10|104909.9|104884.9|104906.8|104881.8|104910.1|104885.1|104906.8|104881.8|26
1727274980000|2024-09-25 14:36:20|104906.6|104881.6|104904.8|104879.8|104908.9|104883.9|104904.4|104879.4|35
1727274990000|2024-09-25 14:36:30|104904.5|104879.5|104902.7|104877.7|104906.2|104881.2|104900|104875|39
1727275000000|2024-09-25 14:36:40|104903|104878|104904.4|104879.4|104908.2|104883.2|104901.6|104876.6|34
1727275010000|2024-09-25 14:36:50|104904|104879|104904|104879|104904.5|104879.5|104898.8|104873.8|33
1727275020000|2024-09-25 14:37:00|104904.2|104879.2|104903|104878|104904.6|104879.6|104902.1|104877.1|46
1727275030000|2024-09-25 14:37:10|104903.4|104878.4|104903.1|104878.1|104905.9|104880.9|104902.8|104877.8|50
1727275040000|2024-09-25 14:37:20|104903.8|104878.8|104906.6|104881.6|104908.3|104883.3|104903.1|104878.1|42
1727275050000|2024-09-25 14:37:30|104906.4|104881.4|104907.6|104882.6|104909|104884|104905.3|104880.3|26
1727275060000|2024-09-25 14:37:40|104907.2|104882.2|104899.5|104874.5|104907.2|104882.2|104897.9|104872.9|34
1727275070000|2024-09-25 14:37:50|104899.3|104874.3|104904.6|104879.6|104907.4|104882.4|104898.5|104873.5|39
1727275080000|2024-09-25 14:38:00|104904.9|104879.9|104908.1|104883.1|104908.1|104883.1|104904.3|104879.3|36
1727275090000|2024-09-25 14:38:10|104908.2|104883.2|104906.9|104881.9|104914.8|104889.8|104906.9|104881.9|28
1727275100000|2024-09-25 14:38:20|104907.5|104882.5|104906.4|104881.4|104909.7|104884.7|104903.8|104878.8|28
1727275110000|2024-09-25 14:38:30|104906.5|104881.5|104898.5|104873.5|104910.3|104885.3|104897|104872|39
1727275120000|2024-09-25 14:38:40|104896.7|104871.7|104903.4|104878.4|104906.9|104881.9|104896.7|104871.7|32
1727275130000|2024-09-25 14:38:50|104905.7|104880.7|104915.3|104890.3|104915.4|104890.4|104905.7|104880.7|31
1727275140000|2024-09-25 14:39:00|104915.9|104890.9|104927.5|104902.5|104927.8|104902.8|104915.7|104890.7|30
1727275150000|2024-09-25 14:39:10|104927.7|104902.7|104923.2|104898.2|104933.1|104908.1|104923.1|104898.1|43
1727275160000|2024-09-25 14:39:20|104923|104898|104924.3|104899.3|104931.4|104906.4|104923|104898|47
1727275170000|2024-09-25 14:39:30|104924.6|104899.6|104925.8|104900.8|104927.6|104902.6|104921.6|104896.6|29
1727275180000|2024-09-25 14:39:40|104926.5|104901.5|104921.4|104896.4|104926.9|104901.9|104921|104896|19
1727275190000|2024-09-25 14:39:50|104921.7|104896.7|104919|104894|104921.7|104896.7|104917.6|104892.6|15
1727275200000|2024-09-25 14:40:00|104919.3|104894.3|104912|104887|104920.2|104895.2|104911.6|104886.6|33
1727275210000|2024-09-25 14:40:10|104913.3|104888.3|104912|104887|104918.4|104893.4|104912|104887|37
1727275220000|2024-09-25 14:40:20|104911.7|104886.7|104921.8|104896.8|104923.1|104898.1|104911.7|104886.7|22
1727275230000|2024-09-25 14:40:30|104921.7|104896.7|104919.7|104894.7|104925.2|104900.2|104919|104894|35
1727275240000|2024-09-25 14:40:40|104918.9|104893.9|104921.6|104896.6|104924.2|104899.2|104914.1|104889.1|43
1727275250000|2024-09-25 14:40:50|104921.4|104896.4|104922.3|104897.3|104925.5|104900.5|104920.8|104895.8|32
1727275260000|2024-09-25 14:41:00|104922.5|104897.5|104924.8|104899.8|104928.6|104903.6|104922.5|104897.5|37
1727275270000|2024-09-25 14:41:10|104925|104900|104922.4|104897.4|104925|104900|104922.4|104897.4|37
1727275280000|2024-09-25 14:41:20|104922.6|104897.6|104923.7|104898.7|104924|104899|104921.3|104896.3|35
1727275290000|2024-09-25 14:41:30|104923.6|104898.6|104917|104892|104925.7|104900.7|104916.3|104891.3|34
1727275300000|2024-09-25 14:41:40|104917.2|104892.2|104919.2|104894.2|104919.2|104894.2|104913.9|104888.9|25
1727275310000|2024-09-25 14:41:50|104919.8|104894.8|104912.4|104887.4|104919.8|104894.8|104912.4|104887.4|22
1727275320000|2024-09-25 14:42:00|104911.2|104886.2|104913.4|104888.4|104913.4|104888.4|104909.5|104884.5|34
1727275330000|2024-09-25 14:42:10|104913.2|104888.2|104913.5|104888.5|104915.2|104890.2|104909.1|104884.1|38
1727275340000|2024-09-25 14:42:20|104913.2|104888.2|104917|104892|104917|104892|104911.9|104886.9|38
1727275350000|2024-09-25 14:42:30|104916.9|104891.9|104914.3|104889.3|104920.3|104895.3|104914.3|104889.3|34
1727275360000|2024-09-25 14:42:40|104914.6|104889.6|104924.6|104899.6|104924.6|104899.6|104909.3|104884.3|44
1727275370000|2024-09-25 14:42:50|104924.8|104899.8|104928.1|104903.1|104929|104904|104917.4|104892.4|39
1727275380000|2024-09-25 14:43:00|104927.9|104902.9|104930.9|104905.9|104937.5|104912.5|104927.9|104902.9|47
1727275390000|2024-09-25 14:43:10|104931.4|104906.4|104949|104924|104949.4|104924.4|104931.4|104906.4|46
1727275400000|2024-09-25 14:43:20|104949.5|104924.5|104961.8|104936.8|104964.5|104939.5|104949.2|104924.2|44
1727275410000|2024-09-25 14:43:30|104962.8|104937.8|104962.1|104937.1|104965.6|104940.6|104960|104935|53
1727275420000|2024-09-25 14:43:40|104961.9|104936.9|104969.2|104944.2|104971.5|104946.5|104961.6|104936.6|44
1727275430000|2024-09-25 14:43:50|104969|104944|104966.7|104941.7|104972.7|104947.7|104965.3|104940.3|39
1727275440000|2024-09-25 14:44:00|104966.9|104941.9|104968.8|104943.8|104968.8|104943.8|104961|104936|41
1727275450000|2024-09-25 14:44:10|104968.9|104943.9|104962.9|104937.9|104970.5|104945.5|104958.7|104933.7|45
1727275460000|2024-09-25 14:44:20|104965.4|104940.4|104964.1|104939.1|104967.1|104942.1|104963|104938|36
1727275470000|2024-09-25 14:44:30|104964.2|104939.2|104980.1|104955.1|104984.7|104959.7|104964.2|104939.2|43
1727275480000|2024-09-25 14:44:40|104979.2|104954.2|104981.4|104956.4|104981.4|104956.4|104975.1|104950.1|44
1727275490000|2024-09-25 14:44:50|104982.2|104957.2|104985.4|104960.4|104985.7|104960.7|104980.5|104955.5|37
1727275500000|2024-09-25 14:45:00|104985.9|104960.9|104996|104971|104996|104971|104985.9|104960.9|34
1727275510000|2024-09-25 14:45:10|104995.3|104970.3|104986.6|104961.6|104995.8|104970.8|104986.5|104961.5|29
1727275520000|2024-09-25 14:45:20|104986.4|104961.4|104987.4|104962.4|104989.3|104964.3|104983.2|104958.2|37
1727275530000|2024-09-25 14:45:30|104987.7|104962.7|104992.8|104967.8|104994.8|104969.8|104983.2|104958.2|30
1727275540000|2024-09-25 14:45:40|104992.2|104967.2|104999.5|104974.5|105001.4|104976.4|104988.8|104963.8|31
1727275550000|2024-09-25 14:45:50|104999.2|104974.2|105016.9|104991.9|105020.5|104995.5|104999|104974|44
1727275560000|2024-09-25 14:46:00|105016.7|104991.7|105016.2|104991.2|105022|104997|105012.3|104987.3|41
1727275570000|2024-09-25 14:46:10|105016.7|104991.7|105009|104984|105017.8|104992.8|105009|104984|27
1727275580000|2024-09-25 14:46:20|105009.8|104984.8|105026.8|105001.8|105027.6|105002.6|105004.6|104979.6|41
1727275590000|2024-09-25 14:46:30|105026.9|105001.9|105022.2|104997.2|105027|105002|105019.9|104994.9|52
1727275600000|2024-09-25 14:46:40|105021.9|104996.9|105009.5|104984.5|105021.9|104996.9|105009.5|104984.5|37
1727275610000|2024-09-25 14:46:50|105006.7|104981.7|105011|104986|105015.3|104990.3|105004.8|104979.8|53
1727275620000|2024-09-25 14:47:00|105011.2|104986.2|105013.8|104988.8|105026.6|105001.6|105011.2|104986.2|50
1727275630000|2024-09-25 14:47:10|105014.2|104989.2|105008.9|104983.9|105014.3|104989.3|105007.1|104982.1|47
1727275640000|2024-09-25 14:47:20|105009.2|104984.2|105011.7|104986.7|105014.6|104989.6|105008.7|104983.7|31
1727275650000|2024-09-25 14:47:30|105011.3|104986.3|105021.6|104996.6|105026.8|105001.8|105009.8|104984.8|44
1727275660000|2024-09-25 14:47:40|105022|104997|105024.6|104999.6|105027.5|105002.5|105019.7|104994.7|45
1727275670000|2024-09-25 14:47:50|105024.4|104999.4|105023.8|104998.8|105029.7|105004.7|105023.2|104998.2|40
1727275680000|2024-09-25 14:48:00|105023.7|104998.7|105025.6|105000.6|105031|105006|105023.7|104998.7|49
1727275690000|2024-09-25 14:48:10|105025.2|105000.2|105024|104999|105025.2|105000.2|105021.6|104996.6|38
1727275700000|2024-09-25 14:48:20|105024.1|104999.1|105049.5|105024.5|105049.5|105024.5|105023.9|104998.9|32
1727275710000|2024-09-25 14:48:30|105049.3|105024.3|105059.9|105034.9|105060.7|105035.7|105049.3|105024.3|29
1727275720000|2024-09-25 14:48:40|105059.8|105034.8|105053.3|105028.3|105062.8|105037.8|105049.6|105024.6|35
1727275730000|2024-09-25 14:48:50|105053.4|105028.4|105053.4|105028.4|105061.3|105036.3|105053.4|105028.4|25
1727275740000|2024-09-25 14:49:00|105053.9|105028.9|105059|105034|105059|105034|105053.4|105028.4|31
1727275750000|2024-09-25 14:49:10|105058.5|105033.5|105059.6|105034.6|105060.9|105035.9|105056.2|105031.2|34
1727275760000|2024-09-25 14:49:20|105059.5|105034.5|105087.3|105037.3|105089|105046.8|105059.5|105033.8|54
1727275770000|2024-09-25 14:49:30|105087.7|105037.7|105068.7|105043.7|105088|105063|105068.7|105037.2|48
1727275780000|2024-09-25 14:49:40|105068.4|105043.4|105057.4|105032.4|105070.4|105045.4|105057.3|105032.3|33
1727275790000|2024-09-25 14:49:50|105057|105032|105061.4|105036.4|105061.4|105036.4|105046.7|105021.7|45
1727275800000|2024-09-25 14:50:00|105061.5|105036.5|105086.4|105061.4|105089.1|105064.1|105061.5|105036.5|45
1727275810000|2024-09-25 14:50:10|105086.1|105061.1|105091.1|105066.1|105092.3|105067.3|105072.6|105047.6|45
1727275820000|2024-09-25 14:50:20|105090.3|105065.3|105074.9|105049.9|105090.3|105065.3|105074.9|105049.9|30
1727275830000|2024-09-25 14:50:30|105075.2|105050.2|105068.1|105043.1|105083|105058|105067.5|105042.5|29
1727275840000|2024-09-25 14:50:40|105068.2|105043.2|105068.5|105043.5|105069.7|105044.7|105066.5|105041.5|20
1727275850000|2024-09-25 14:50:50|105068.9|105043.9|105094.7|105069.7|105094.7|105069.7|105066.5|105041.5|49
1727275860000|2024-09-25 14:51:00|105094.8|105069.8|105083|105058|105094.8|105069.8|105080|105055|55
1727275870000|2024-09-25 14:51:10|105082.7|105057.7|105097.7|105072.7|105098.1|105073.1|105080.5|105055.5|57
1727275880000|2024-09-25 14:51:20|105097.4|105072.4|105093|105068|105097.8|105072.8|105092.8|105067.8|32
1727275890000|2024-09-25 14:51:30|105093.1|105068.1|105115.9|105090.9|105117.7|105092.7|105093.1|105068.1|46
1727275900000|2024-09-25 14:51:40|105116.2|105091.2|105119.1|105094.1|105119.7|105094.7|105109.5|105084.5|54
1727275910000|2024-09-25 14:51:50|105118.8|105093.8|105123.9|105098.9|105128.4|105103.4|105118.6|105093.6|34
1727275920000|2024-09-25 14:52:00|105124.2|105099.2|105154.1|105129.1|105154.6|105129.6|105122.8|105097.8|39
1727275930000|2024-09-25 14:52:10|105160.8|105135.8|105175.5|105150.5|105180.7|105155.7|105160.8|105135.8|51
1727275940000|2024-09-25 14:52:20|105176.7|105151.7|105172.9|105147.9|105178.9|105153.9|105154.4|105129.4|46
1727275950000|2024-09-25 14:52:30|105172.8|105147.8|105170.6|105145.6|105182.2|105157.2|105169.1|105144.1|49
1727275960000|2024-09-25 14:52:40|105170.5|105145.5|105173.4|105148.4|105183.6|105158.6|105166.1|105141.1|57
1727275970000|2024-09-25 14:52:50|105174|105149|105166.5|105141.5|105174.8|105149.8|105162.9|105137.9|41
1727275980000|2024-09-25 14:53:00|105166.8|105141.8|105179.8|105154.8|105179.9|105154.9|105165.3|105140.3|50
1727275990000|2024-09-25 14:53:10|105179.9|105154.9|105225.3|105200.3|105233.7|105207.6|105179.9|105154.9|57
1727276000000|2024-09-25 14:53:20|105225.6|105200.6|105235.4|105210.4|105237.5|105212.5|105220.4|105195.4|63
1727276010000|2024-09-25 14:53:30|105236|105211|105240.2|105215.2|105244|105219|105233.3|105208.3|40
1727276020000|2024-09-25 14:53:40|105241.5|105216.5|105249.6|105199.6|105251.2|105222.1|105235.3|105199.6|48
1727276030000|2024-09-25 14:53:50|105249.1|105199.1|105282.6|105232.6|105291.5|105241.5|105249.1|105199.1|61
1727276040000|2024-09-25 14:54:00|105282.2|105232.2|105256.9|105231.9|105283.3|105233.3|105246.1|105221.1|49
1727276050000|2024-09-25 14:54:10|105256.4|105231.4|105265.9|105240.9|105266|105241|105252.8|105227.8|42
1727276060000|2024-09-25 14:54:20|105265.3|105240.3|105242.1|105192.1|105269.4|105244.4|105231.5|105186.7|58
1727276070000|2024-09-25 14:54:30|105242.6|105192.6|105247.4|105197.4|105262.2|105221.5|105242.4|105192.4|50
1727276080000|2024-09-25 14:54:40|105246.9|105196.9|105239.8|105189.8|105251.5|105201.5|105239.8|105189.8|48
1727276090000|2024-09-25 14:54:50|105239.9|105189.9|105232.3|105207.3|105239.9|105213.2|105225.5|105185.6|62
1727276100000|2024-09-25 14:55:00|105231.8|105206.8|105248.9|105223.9|105251.7|105226.7|105227.9|105202.9|53
1727276110000|2024-09-25 14:55:10|105248.2|105223.2|105240.6|105215.6|105248.2|105223.2|105235.4|105210.4|50
1727276120000|2024-09-25 14:55:20|105240.7|105215.7|105226.6|105201.6|105241|105216|105224.4|105199.4|46
1727276130000|2024-09-25 14:55:30|105225.3|105200.3|105244.7|105219.7|105245.4|105220.4|105225.2|105200.2|40
1727276140000|2024-09-25 14:55:40|105244.9|105219.9|105263.7|105238.7|105263.7|105238.7|105242.7|105217.7|55
1727276150000|2024-09-25 14:55:50|105265.4|105240.4|105249.3|105224.3|105271.2|105246.2|105249|105224|48
1727276160000|2024-09-25 14:56:00|105249.2|105224.2|105248.5|105223.5|105258.7|105233.7|105248.5|105223.5|38
1727276170000|2024-09-25 14:56:10|105248.2|105223.2|105258.8|105233.8|105259|105234|105248.1|105223.1|29
1727276180000|2024-09-25 14:56:20|105258.7|105233.7|105242.2|105192.2|105258.7|105233.7|105224.6|105191.6|45
1727276190000|2024-09-25 14:56:30|105241.8|105191.8|105222.2|105172.2|105241.9|105191.9|105221.9|105171.9|56
1727276200000|2024-09-25 14:56:40|105222.3|105172.3|105226.4|105176.4|105227.1|105177.1|105216.8|105166.8|44
1727276210000|2024-09-25 14:56:50|105226.6|105176.6|105182.4|105132.4|105226.6|105176.6|105181.9|105131.9|47
1727276220000|2024-09-25 14:57:00|105183|105133|105174.1|105149.1|105191.5|105151.1|105152.3|105127.3|58
1727276230000|2024-09-25 14:57:10|105174.4|105149.4|105160.9|105135.9|105174.4|105149.4|105156.3|105131.3|41
1727276240000|2024-09-25 14:57:20|105160.6|105135.6|105180.3|105155.3|105188.3|105163.3|105151.2|105126.2|49
1727276250000|2024-09-25 14:57:30|105178.3|105153.3|105203.4|105153.4|105205.8|105166.1|105169|105138.3|55
1727276260000|2024-09-25 14:57:40|105203.8|105153.8|105201.9|105176.9|105208.1|105179.2|105185|105153.8|44
1727276270000|2024-09-25 14:57:50|105201.5|105176.5|105178.6|105153.6|105201.5|105176.5|105174.9|105149.9|39
1727276280000|2024-09-25 14:58:00|105170.8|105145.8|105171.6|105146.6|105177.2|105152.2|105159.6|105134.6|45
1727276290000|2024-09-25 14:58:10|105172.1|105147.1|105170.9|105145.9|105172.1|105147.1|105167.3|105142.3|32
1727276300000|2024-09-25 14:58:20|105170.8|105145.8|105158.3|105133.3|105171.2|105146.2|105157.3|105132.3|33
1727276310000|2024-09-25 14:58:30|105159.5|105134.5|105181.7|105156.7|105182.2|105157.2|105159.5|105134.5|38
1727276320000|2024-09-25 14:58:40|105182.3|105157.3|105210.5|105185.5|105217.9|105186.8|105182.3|105157.3|52
1727276330000|2024-09-25 14:58:50|105213.7|105188.7|105192|105167|105214.5|105189.5|105192|105167|48
1727276340000|2024-09-25 14:59:00|105191.8|105166.8|105190.8|105165.8|105202.4|105177.4|105190.3|105165.3|51
1727276350000|2024-09-25 14:59:10|105191|105166|105189.5|105164.5|105199.4|105174.4|105189.5|105164.5|48
1727276360000|2024-09-25 14:59:20|105189.3|105164.3|105171.8|105146.8|105189.3|105164.3|105163.5|105138.5|58
1727276370000|2024-09-25 14:59:30|105171.5|105146.5|105154|105129|105171.9|105146.9|105151.9|105126.9|49
1727276380000|2024-09-25 14:59:40|105154.2|105129.2|105152.2|105127.2|105158.3|105133.3|105151.5|105126.5|45
1727276390000|2024-09-25 14:59:50|105153.1|105128.1|105149.3|105124.3|105153.1|105128.1|105147.8|105122.8|59
1727276400000|2024-09-25 15:00:00|105146.4|105121.4|105164.3|105114.3|105164.6|105125|105135|105110|49
1727276410000|2024-09-25 15:00:10|105165|105115|105174.5|105124.5|105176.1|105126.1|105164.9|105114.9|49
1727276420000|2024-09-25 15:00:20|105174.2|105124.2|105164.6|105139.6|105175.7|105140.5|105163.1|105119.3|49
1727276430000|2024-09-25 15:00:30|105164.8|105139.8|105163.4|105138.4|105168.2|105143.2|105162.8|105137.8|30
1727276440000|2024-09-25 15:00:40|105163.2|105138.2|105160.9|105135.9|105163.8|105138.8|105160.9|105135.9|21
1727276450000|2024-09-25 15:00:50|105161.2|105136.2|105149.4|105124.4|105162.1|105137.1|105149|105124|38
1727276460000|2024-09-25 15:01:00|105149.3|105124.3|105136.6|105111.6|105161.2|105136.2|105136.6|105111.6|51
1727276470000|2024-09-25 15:01:10|105136.5|105111.5|105122.3|105097.3|105142.7|105117.7|105121.8|105080.3|42
1727276480000|2024-09-25 15:01:20|105123.2|105098.2|105118.5|105093.5|105124.6|105099.6|105117.8|105092.8|54
1727276490000|2024-09-25 15:01:30|105118|105093|105132.6|105107.6|105135.9|105110.9|105112.2|105087.2|50
1727276500000|2024-09-25 15:01:40|105132.9|105107.9|105132.6|105107.6|105134.4|105109.4|105124.3|105099.3|47
1727276510000|2024-09-25 15:01:50|105132.8|105107.8|105135.7|105110.7|105137.7|105112.7|105130.7|105105.7|47
1727276520000|2024-09-25 15:02:00|105136|105111|105123.3|105098.3|105136.4|105111.4|105121.9|105096.9|40
1727276530000|2024-09-25 15:02:10|105123.5|105098.5|105109.7|105084.7|105123.7|105098.7|105105|105080|43
1727276540000|2024-09-25 15:02:20|105109.3|105084.3|105092|105067|105109.4|105084.4|105091.6|105066.6|43
1727276550000|2024-09-25 15:02:30|105091.7|105066.7|105083.2|105058.2|105092.5|105067.5|105079.5|105054.5|43
1727276560000|2024-09-25 15:02:40|105083.1|105058.1|105075.5|105050.5|105092.5|105067.5|105074.6|105049.6|46
1727276570000|2024-09-25 15:02:50|105075.2|105050.2|105072|105047|105075.7|105050.7|105070.6|105045.6|33
1727276580000|2024-09-25 15:03:00|105072.6|105047.6|105071.4|105046.4|105074.6|105049.6|105063.5|105038.5|50
1727276590000|2024-09-25 15:03:10|105073.1|105048.1|105055|105030|105073.9|105048.9|105052.8|105027.8|38
1727276600000|2024-09-25 15:03:20|105057.4|105032.4|105059.3|105034.3|105065.8|105040.8|105057.3|105032.3|33
1727276610000|2024-09-25 15:03:30|105058|105033|105058|105033|105060.7|105035.7|105058|105033|32
1727276620000|2024-09-25 15:03:40|105057.5|105032.5|105060.2|105035.2|105066.5|105041.5|105049.8|105024.8|54
1727276630000|2024-09-25 15:03:50|105060.5|105035.5|105078.9|105053.9|105079|105054|105060.5|105035.5|40
1727276640000|2024-09-25 15:04:00|105080.2|105055.2|105096|105071|105098.8|105073.8|105078.8|105053.8|51
1727276650000|2024-09-25 15:04:10|105096.3|105071.3|105080.5|105055.5|105100.7|105075.7|105080.5|105055.5|40
1727276660000|2024-09-25 15:04:20|105081.1|105056.1|105088|105063|105090.3|105065.3|105081.1|105056.1|34
1727276670000|2024-09-25 15:04:30|105087.7|105062.7|105055.6|105030.6|105087.7|105062.7|105055.6|105030.6|45
1727276680000|2024-09-25 15:04:40|105055.5|105030.5|105039.7|105014.7|105055.5|105030.5|105034.6|105009.6|55
1727276690000|2024-09-25 15:04:50|105039|105014|105038.6|105013.6|105039.5|105014.5|105036.7|105011.7|35
1727276700000|2024-09-25 15:05:00|105037.8|105012.8|105030.8|105005.8|105038.6|105013.6|105030.3|105005.3|41
1727276710000|2024-09-25 15:05:10|105030.7|105005.7|105041.2|105016.2|105046.8|105021.8|105030.7|105005.7|41
1727276720000|2024-09-25 15:05:20|105040.4|105015.4|105033.2|105008.2|105044.8|105019.8|105032.9|105007.9|36
1727276730000|2024-09-25 15:05:30|105033.3|105008.3|105042.1|105017.1|105046.5|105021.5|105032.4|105007.4|39
1727276740000|2024-09-25 15:05:40|105042.7|105017.7|105043.4|105018.4|105046.5|105021.5|105040.5|105015.5|39
1727276750000|2024-09-25 15:05:50|105043.1|105018.1|105058.5|105033.5|105060|105035|105041.9|105016.9|26
1727276760000|2024-09-25 15:06:00|105058.6|105033.6|105055.4|105030.4|105058.9|105033.9|105051.9|105026.9|43
1727276770000|2024-09-25 15:06:10|105063.9|105038.9|105072.6|105047.6|105088.2|105063.2|105062.3|105037.3|45
1727276780000|2024-09-25 15:06:20|105073|105048|105083|105058|105086|105061|105070|105045|37
1727276790000|2024-09-25 15:06:30|105082.8|105057.8|105093.4|105068.4|105096|105071|105082.8|105057.8|39
1727276800000|2024-09-25 15:06:40|105093|105068|105093.9|105068.9|105093.9|105068.9|105085.3|105060.3|26
1727276810000|2024-09-25 15:06:50|105093.8|105068.8|105098.1|105073.1|105098.1|105073.1|105091.9|105066.9|40
1727276820000|2024-09-25 15:07:00|105098.9|105073.9|105098.8|105073.8|105106.8|105081.8|105097|105072|44
1727276830000|2024-09-25 15:07:10|105097.8|105072.8|105138.1|105088.1|105154.4|105104.4|105096.1|105061.4|59
1727276840000|2024-09-25 15:07:20|105136.5|105086.5|105181.2|105131.2|105181.4|105131.4|105136|105086|57
1727276850000|2024-09-25 15:07:30|105181.8|105131.8|105188.3|105138.3|105189.6|105139.6|105177.4|105127.4|43
1727276860000|2024-09-25 15:07:40|105188.8|105138.8|105208|105158|105208.6|105158.6|105188.8|105138.8|50
1727276870000|2024-09-25 15:07:50|105209|105159|105212.5|105162.5|105212.7|105162.7|105203|105153|51
1727276880000|2024-09-25 15:08:00|105212|105162|105219.2|105169.2|105225.6|105175.6|105212|105162|47
1727276890000|2024-09-25 15:08:10|105219.9|105169.9|105182.6|105132.6|105219.9|105169.9|105182.6|105132.6|35
1727276900000|2024-09-25 15:08:20|105182.1|105132.1|105195.7|105145.7|105201.6|105151.6|105182.1|105132.1|40
1727276910000|2024-09-25 15:08:30|105195|105145|105197.4|105147.4|105197.4|105147.4|105195|105145|22
1727276920000|2024-09-25 15:08:40|105197.6|105147.6|105204.9|105154.9|105204.9|105154.9|105196.2|105146.2|21
1727276930000|2024-09-25 15:08:50|105205|105155|105200.5|105150.5|105205|105155|105200.1|105150.1|23
1727276940000|2024-09-25 15:09:00|105200.7|105150.7|105210.2|105160.2|105210.3|105160.3|105194.2|105144.2|44
1727276950000|2024-09-25 15:09:10|105210.4|105160.4|105189.3|105164.3|105211.5|105166.6|105186.8|105151.2|39
1727276960000|2024-09-25 15:09:20|105189|105164|105176.1|105151.1|105189.5|105164.5|105166.2|105141.2|44
1727276970000|2024-09-25 15:09:30|105175.6|105150.6|105173.6|105148.6|105176.2|105151.2|105173.6|105148.6|22
1727276980000|2024-09-25 15:09:40|105173.8|105148.8|105166.2|105141.2|105174.3|105149.3|105158.2|105133.2|39
1727276990000|2024-09-25 15:09:50|105166.3|105141.3|105169.3|105144.3|105175.7|105150.7|105166.3|105141.3|40
1727277000000|2024-09-25 15:10:00|105169|105144|105173.2|105148.2|105173.2|105148.2|105164.9|105139.9|39
1727277010000|2024-09-25 15:10:10|105173.3|105148.3|105179.9|105154.9|105179.9|105154.9|105172.5|105147.5|35
1727277020000|2024-09-25 15:10:20|105179.8|105154.8|105188.5|105163.5|105188.9|105163.9|105177.5|105152.5|33
1727277030000|2024-09-25 15:10:30|105187.4|105162.4|105200.6|105175.6|105200.6|105175.6|105184.9|105159.9|26
1727277040000|2024-09-25 15:10:40|105200.7|105175.7|105198.4|105173.4|105200.7|105175.7|105197.1|105172.1|27
1727277050000|2024-09-25 15:10:50|105198.3|105173.3|105210.9|105185.9|105211.7|105186.7|105198.2|105173.2|29
1727277060000|2024-09-25 15:11:00|105210.4|105185.4|105199.3|105174.3|105212.9|105187.9|105199.3|105174.3|39
1727277070000|2024-09-25 15:11:10|105199.1|105174.1|105192.9|105167.9|105203.3|105178.3|105192.9|105167.9|38
1727277080000|2024-09-25 15:11:20|105193.3|105168.3|105178.1|105153.1|105193.3|105168.3|105177.9|105152.9|28
1727277090000|2024-09-25 15:11:30|105177.7|105152.7|105165|105140|105177.7|105152.7|105165|105140|19
1727277100000|2024-09-25 15:11:40|105165.1|105140.1|105192.3|105167.3|105197.4|105172.4|105165.1|105140.1|33
1727277110000|2024-09-25 15:11:50|105192.9|105167.9|105197.4|105172.4|105199.5|105174.5|105191.5|105166.5|28
1727277120000|2024-09-25 15:12:00|105197.6|105172.6|105193.4|105168.4|105200.5|105175.5|105186.8|105161.8|38
1727277130000|2024-09-25 15:12:10|105193.7|105168.7|105199.1|105174.1|105203.8|105178.8|105193.7|105168.7|28
1727277140000|2024-09-25 15:12:20|105198.7|105173.7|105192.5|105167.5|105199.5|105174.5|105192.5|105167.5|30
1727277150000|2024-09-25 15:12:30|105192.6|105167.6|105181.7|105156.7|105194.2|105169.2|105181.7|105156.7|23
1727277160000|2024-09-25 15:12:40|105181.5|105156.5|105181.8|105156.8|105182.3|105157.3|105181|105156|26
1727277170000|2024-09-25 15:12:50|105181.6|105156.6|105180.4|105155.4|105183.4|105158.4|105174.5|105149.5|33
1727277180000|2024-09-25 15:13:00|105181|105156|105175.4|105150.4|105181.1|105156.1|105174.4|105149.4|41
1727277190000|2024-09-25 15:13:10|105175.5|105150.5|105198.4|105173.4|105200.3|105175.3|105175.5|105150.5|54
1727277200000|2024-09-25 15:13:20|105200.6|105175.6|105201.4|105176.4|105202|105177|105198.4|105173.4|35
1727277210000|2024-09-25 15:13:30|105201|105176|105193.5|105168.5|105201|105176|105190.1|105165.1|27
1727277220000|2024-09-25 15:13:40|105193.8|105168.8|105196.2|105171.2|105197.1|105172.1|105193.8|105168.8|23
1727277230000|2024-09-25 15:13:50|105196.1|105171.1|105197|105172|105201.6|105176.6|105195.4|105170.4|29
1727277240000|2024-09-25 15:14:00|105197.2|105172.2|105206.3|105181.3|105208.4|105183.4|105193.4|105168.4|46
1727277250000|2024-09-25 15:14:10|105206.1|105181.1|105200.4|105175.4|105206.1|105181.1|105195.2|105170.2|29
1727277260000|2024-09-25 15:14:20|105200.5|105175.5|105200.2|105175.2|105201.4|105176.4|105196.4|105171.4|25
1727277270000|2024-09-25 15:14:30|105199.9|105174.9|105192.2|105167.2|105199.9|105174.9|105181.7|105156.7|42
1727277280000|2024-09-25 15:14:40|105193.6|105168.6|105197|105172|105199.7|105174.7|105193.4|105168.4|32
1727277290000|2024-09-25 15:14:50|105197.3|105172.3|105193.9|105168.9|105198.2|105173.2|105191.1|105166.1|38
1727277300000|2024-09-25 15:15:00|105193.7|105168.7|105203.6|105178.6|105204.7|105179.7|105193.7|105168.7|38
1727277310000|2024-09-25 15:15:10|105203.7|105178.7|105198.2|105173.2|105203.7|105178.7|105194.4|105169.4|29
1727277320000|2024-09-25 15:15:20|105198|105173|105253.2|105203.2|105253.4|105203.4|105198|105170.3|53
1727277330000|2024-09-25 15:15:30|105253.6|105203.6|105247.5|105197.5|105254.2|105204.2|105246.9|105196.9|43
1727277340000|2024-09-25 15:15:40|105247.6|105197.6|105270.1|105220.1|105274.7|105224.7|105246.5|105196.5|52
1727277350000|2024-09-25 15:15:50|105271.5|105221.5|105312.3|105262.3|105313.7|105279.7|105271.5|105221.5|53
1727277360000|2024-09-25 15:16:00|105312.9|105262.9|105292.1|105242.1|105313.2|105263.2|105292.1|105242.1|38
1727277370000|2024-09-25 15:16:10|105292.9|105242.9|105287.1|105237.1|105298.8|105248.8|105287.1|105237.1|38
1727277380000|2024-09-25 15:16:20|105287|105237|105287.7|105262.7|105300.2|105263.6|105287|105237|31
1727277390000|2024-09-25 15:16:30|105287.1|105262.1|105311.7|105261.7|105316.3|105276|105284.4|105259.4|41
1727277400000|2024-09-25 15:16:40|105311.8|105261.8|105332|105282|105333.1|105283.1|105310.9|105260.9|57
1727277410000|2024-09-25 15:16:50|105332.7|105282.7|105321.6|105271.6|105334.7|105284.7|105321.6|105271.6|42
1727277420000|2024-09-25 15:17:00|105321.3|105271.3|105332.5|105282.5|105334.1|105284.1|105317.9|105267.9|45
1727277430000|2024-09-25 15:17:10|105332.4|105282.4|105342.3|105292.3|105342.8|105292.8|105332.4|105282.4|32
1727277440000|2024-09-25 15:17:20|105343.5|105293.5|105340.8|105290.8|105343.9|105293.9|105335.4|105285.4|54
1727277450000|2024-09-25 15:17:30|105340.9|105290.9|105336.2|105286.2|105341.1|105291.1|105336.2|105286.2|44
1727277460000|2024-09-25 15:17:40|105334.4|105284.4|105307.6|105257.6|105334.4|105284.4|105307|105257|47
1727277470000|2024-09-25 15:17:50|105307.5|105257.5|105307.9|105257.9|105309.8|105259.8|105307.5|105257.5|29
1727277480000|2024-09-25 15:18:00|105308.3|105258.3|105280.2|105255.2|105308.3|105258.3|105278.5|105243.2|38
1727277490000|2024-09-25 15:18:10|105279.9|105254.9|105290.2|105265.2|105294.3|105269.3|105278.4|105253.4|30
1727277500000|2024-09-25 15:18:20|105290.1|105265.1|105284.5|105259.5|105290.1|105265.1|105283.4|105258.4|26
1727277510000|2024-09-25 15:18:30|105284.2|105259.2|105284.1|105259.1|105284.2|105259.2|105276|105251|28
1727277520000|2024-09-25 15:18:40|105284.4|105259.4|105284.6|105259.6|105286.3|105261.3|105284.2|105259.2|23
1727277530000|2024-09-25 15:18:50|105285.3|105260.3|105280.8|105255.8|105286.3|105261.3|105280|105255|24
1727277540000|2024-09-25 15:19:00|105281|105256|105281|105256|105283.3|105258.3|105279.9|105254.9|24
1727277550000|2024-09-25 15:19:10|105281.3|105256.3|105293.8|105268.8|105296.2|105271.2|105281.3|105256.3|31
1727277560000|2024-09-25 15:19:20|105293.7|105268.7|105292.8|105267.8|105294.3|105269.3|105292.1|105267.1|16
1727277570000|2024-09-25 15:19:30|105292.6|105267.6|105295.8|105270.8|105299.1|105274.1|105291.4|105266.4|35
1727277580000|2024-09-25 15:19:40|105296|105271|105284.5|105259.5|105296|105271|105284.3|105259.3|26
1727277590000|2024-09-25 15:19:50|105284.4|105259.4|105285.8|105260.8|105285.8|105260.8|105279.6|105254.6|38
1727277600000|2024-09-25 15:20:00|105286.4|105261.4|105294.3|105269.3|105295.5|105270.5|105286.4|105261.4|24
1727277610000|2024-09-25 15:20:10|105294.5|105269.5|105298|105273|105299.6|105274.6|105293.8|105268.8|29
1727277620000|2024-09-25 15:20:20|105297.7|105272.7|105322.7|105297.7|105325|105300|105297.7|105272.7|40
1727277630000|2024-09-25 15:20:30|105322.4|105297.4|105320.9|105295.9|105322.4|105297.4|105320.2|105295.2|22
1727277640000|2024-09-25 15:20:40|105321.7|105296.7|105324.8|105299.8|105326.7|105301.7|105317.8|105292.8|36
1727277650000|2024-09-25 15:20:50|105324.5|105299.5|105322.8|105297.8|105325.5|105300.5|105319.4|105294.4|29
1727277660000|2024-09-25 15:21:00|105322.6|105297.6|105312.1|105287.1|105323|105298|105309.6|105284.6|29
1727277670000|2024-09-25 15:21:10|105311.9|105286.9|105308.9|105283.9|105311.9|105286.9|105301.3|105276.3|29
1727277680000|2024-09-25 15:21:20|105308.8|105283.8|105316.8|105291.8|105318.6|105293.6|105308.8|105283.8|25
1727277690000|2024-09-25 15:21:30|105316.5|105291.5|105317.9|105292.9|105319.2|105294.2|105315.4|105290.4|26
1727277700000|2024-09-25 15:21:40|105317.6|105292.6|105306.1|105281.1|105317.6|105292.6|105303|105278|36
1727277710000|2024-09-25 15:21:50|105306|105281|105312.3|105287.3|105314.8|105289.8|105306|105281|38
1727277720000|2024-09-25 15:22:00|105311.2|105286.2|105314.6|105289.6|105315.9|105290.9|105306.5|105281.5|34
1727277730000|2024-09-25 15:22:10|105312.6|105287.6|105308.7|105283.7|105313.6|105288.6|105307.4|105282.4|34
1727277740000|2024-09-25 15:22:20|105309|105284|105301.7|105276.7|105309.2|105284.2|105301.7|105276.7|21
1727277750000|2024-09-25 15:22:30|105299.8|105274.8|105304.9|105279.9|105305.6|105280.6|105299.8|105274.8|12
1727277760000|2024-09-25 15:22:40|105305|105280|105295.5|105270.5|105305.1|105280.1|105295.5|105270.5|26
1727277770000|2024-09-25 15:22:50|105293.8|105268.8|105293.9|105268.9|105295.3|105270.3|105293.4|105268.4|29
1727277780000|2024-09-25 15:23:00|105293.8|105268.8|105305.9|105280.9|105307.2|105282.2|105291.6|105266.6|35
1727277790000|2024-09-25 15:23:10|105304.2|105279.2|105301.1|105276.1|105304.3|105279.3|105298.6|105273.6|32
1727277800000|2024-09-25 15:23:20|105301.4|105276.4|105300.4|105275.4|105309.4|105284.4|105300.4|105275.4|30
1727277810000|2024-09-25 15:23:30|105300.2|105275.2|105296.1|105271.1|105300.5|105275.5|105294.5|105269.5|27
1727277820000|2024-09-25 15:23:40|105295.4|105270.4|105306|105281|105306|105281|105295.4|105270.4|26
1727277830000|2024-09-25 15:23:50|105306.1|105281.1|105306.3|105281.3|105307.7|105282.7|105306|105281|18
1727277840000|2024-09-25 15:24:00|105306.9|105281.9|105315.7|105290.7|105317.4|105292.4|105306.9|105281.9|38
1727277850000|2024-09-25 15:24:10|105316|105291|105322.5|105297.5|105323.5|105298.5|105314.5|105289.5|32
1727277860000|2024-09-25 15:24:20|105322.4|105297.4|105319.2|105294.2|105322.4|105297.4|105316.9|105291.9|28
1727277870000|2024-09-25 15:24:30|105318.3|105293.3|105326.2|105301.2|105327.5|105302.5|105318.1|105293.1|35
1727277880000|2024-09-25 15:24:40|105325.9|105300.9|105328|105303|105329.5|105304.5|105325.2|105300.2|30
1727277890000|2024-09-25 15:24:50|105327.5|105302.5|105331.8|105306.8|105348.3|105323.3|105327.3|105302.3|25
1727277900000|2024-09-25 15:25:00|105331.9|105306.9|105324.4|105299.4|105333.9|105308.9|105323.5|105298.5|30
1727277910000|2024-09-25 15:25:10|105324.6|105299.6|105328.4|105303.4|105333.9|105308.9|105322.1|105297.1|33
1727277920000|2024-09-25 15:25:20|105328.6|105303.6|105346.5|105321.5|105348.1|105323.1|105327.3|105302.3|31
1727277930000|2024-09-25 15:25:30|105346.7|105321.7|105351.1|105326.1|105353.3|105328.3|105344.1|105319.1|33
1727277940000|2024-09-25 15:25:40|105350.9|105325.9|105359.5|105334.5|105360.9|105335.9|105348.8|105323.8|42
1727277950000|2024-09-25 15:25:50|105360.2|105335.2|105371.5|105346.5|105373.6|105348.6|105356.1|105331.1|42
1727277960000|2024-09-25 15:26:00|105370.7|105345.7|105373.4|105348.4|105377.4|105352.4|105369.9|105344.9|46
1727277970000|2024-09-25 15:26:10|105373.1|105348.1|105370.2|105345.2|105374.1|105349.1|105368.7|105343.7|21
1727277980000|2024-09-25 15:26:20|105371|105346|105381.3|105356.3|105383.2|105358.2|105370.7|105345.7|31
1727277990000|2024-09-25 15:26:30|105380.4|105355.4|105380|105355|105381.3|105356.3|105378.5|105353.5|27
1727278000000|2024-09-25 15:26:40|105380.2|105355.2|105406.8|105356.8|105421.6|105371.6|105379.2|105354.2|40
1727278010000|2024-09-25 15:26:50|105406.4|105356.4|105403.4|105353.4|105407.4|105357.4|105398.8|105348.8|42
1727278020000|2024-09-25 15:27:00|105403.2|105353.2|105399.2|105349.2|105404.6|105354.6|105399.2|105349.2|12
1727278030000|2024-09-25 15:27:10|105398.6|105348.6|105397.4|105347.4|105399.9|105349.9|105397.2|105347.2|53
1727278040000|2024-09-25 15:27:20|105401.4|105351.4|105407.7|105357.7|105408.9|105358.9|105400.4|105350.4|46
1727278050000|2024-09-25 15:27:30|105407.4|105357.4|105404.7|105354.7|105409.5|105359.5|105397.1|105347.1|38
1727278060000|2024-09-25 15:27:40|105405.1|105355.1|105415.1|105390.1|105425.8|105390.1|105405|105355|43
1727278070000|2024-09-25 15:27:50|105414.6|105389.6|105402.5|105377.5|105415.4|105390.4|105402.5|105377.5|31
1727278080000|2024-09-25 15:28:00|105402.7|105377.7|105393.5|105368.5|105403.6|105378.6|105389.6|105364.6|31
1727278090000|2024-09-25 15:28:10|105394.2|105369.2|105405.7|105380.7|105407.1|105382.1|105393.5|105368.5|39
1727278100000|2024-09-25 15:28:20|105405.6|105380.6|105405.9|105380.9|105408.7|105383.7|105405.1|105380.1|23
1727278110000|2024-09-25 15:28:30|105405.8|105380.8|105413.1|105363.1|105413.1|105380.8|105400.2|105359.8|34
1727278120000|2024-09-25 15:28:40|105413.5|105363.5|105410.3|105360.3|105419|105369|105408|105358|51
1727278130000|2024-09-25 15:28:50|105409.1|105359.1|105408.5|105358.5|105412.1|105362.1|105408.5|105358.5|36
1727278140000|2024-09-25 15:29:00|105408.4|105358.4|105395.3|105345.3|105408.9|105358.9|105395.3|105345.3|44
1727278150000|2024-09-25 15:29:10|105395.2|105345.2|105397.5|105347.5|105404.4|105354.4|105383.7|105333.7|40
1727278160000|2024-09-25 15:29:20|105397.8|105347.8|105399.2|105349.2|105402.7|105352.7|105391.2|105341.2|50
1727278170000|2024-09-25 15:29:30|105399.3|105349.3|105393.3|105343.3|105404.8|105354.8|105390.1|105340.1|73
1727278180000|2024-09-25 15:29:40|105395.8|105345.8|105396.4|105346.4|105398.1|105348.1|105393.5|105343.5|77
1727278190000|2024-09-25 15:29:50|105395.6|105345.6|105396.6|105346.6|105397.2|105347.2|105391.8|105341.8|69
1727278200000|2024-09-25 15:30:00|105397.1|105347.1|105401.7|105351.7|105403.6|105353.6|105395.3|105345.3|67
1727278210000|2024-09-25 15:30:10|105402.1|105352.1|105414.6|105364.6|105420.2|105370.2|105401.5|105351.5|66
1727278220000|2024-09-25 15:30:20|105414.8|105364.8|105428.4|105378.4|105435.5|105385.5|105414.8|105364.8|63
1727278230000|2024-09-25 15:30:30|105428.6|105378.6|105421.7|105371.7|105428.6|105378.6|105408.8|105358.8|50
1727278240000|2024-09-25 15:30:40|105421.4|105371.4|105419.8|105369.8|105422.3|105372.3|105419.1|105369.1|25
1727278250000|2024-09-25 15:30:50|105416.3|105366.3|105422.2|105372.2|105422.5|105372.5|105415.7|105365.7|33
1727278260000|2024-09-25 15:31:00|105422.7|105372.7|105415.3|105365.3|105427.4|105377.4|105402.5|105352.5|44
1727278270000|2024-09-25 15:31:10|105414.1|105364.1|105428.8|105378.8|105428.8|105378.8|105411.4|105361.4|30
1727278280000|2024-09-25 15:31:20|105428.4|105378.4|105419.5|105369.5|105428.4|105378.4|105418.6|105368.6|35
1727278290000|2024-09-25 15:31:30|105418.6|105368.6|105421.1|105371.1|105421.7|105371.7|105417.5|105367.5|24
1727278300000|2024-09-25 15:31:40|105421|105371|105419.7|105369.7|105421.1|105371.1|105418.4|105368.4|23
1727278310000|2024-09-25 15:31:50|105419.6|105369.6|105422.8|105372.8|105423|105373|105418.3|105368.3|34
1727278320000|2024-09-25 15:32:00|105422.9|105372.9|105401.9|105376.9|105423.4|105379.6|105400|105366.8|36
1727278330000|2024-09-25 15:32:10|105404.9|105379.9|105399.4|105374.4|105410.9|105385.9|105399.3|105374.3|40
1727278340000|2024-09-25 15:32:20|105399.6|105374.6|105391|105366|105401.5|105376.5|105388.7|105363.7|32
1727278350000|2024-09-25 15:32:30|105391.7|105366.7|105386.9|105361.9|105392.2|105367.2|105385.1|105360.1|28
1727278360000|2024-09-25 15:32:40|105385.5|105360.5|105379.6|105354.6|105388.3|105363.3|105379.6|105354.6|33
1727278370000|2024-09-25 15:32:50|105378|105353|105388.5|105363.5|105388.6|105363.6|105377.5|105352.5|31
1727278380000|2024-09-25 15:33:00|105388.2|105363.2|105380.8|105355.8|105391.8|105366.8|105378.4|105353.4|29
1727278390000|2024-09-25 15:33:10|105381.2|105356.2|105383.2|105358.2|105386.3|105361.3|105381.2|105356.2|20
1727278400000|2024-09-25 15:33:20|105382.7|105357.7|105384.8|105359.8|105384.8|105359.8|105381.5|105356.5|16
1727278410000|2024-09-25 15:33:30|105384.5|105359.5|105392.7|105367.7|105392.7|105367.7|105384.5|105359.5|21
1727278420000|2024-09-25 15:33:40|105393.1|105368.1|105393.3|105368.3|105395.5|105370.5|105392.5|105367.5|16
1727278430000|2024-09-25 15:33:50|105394.3|105369.3|105395.2|105370.2|105396.7|105371.7|105394.3|105369.3|16
1727278440000|2024-09-25 15:34:00|105395.6|105370.6|105399.8|105374.8|105401|105376|105394.8|105369.8|18
1727278450000|2024-09-25 15:34:10|105400.2|105375.2|105399.6|105374.6|105400.2|105375.2|105399|105374|9
1727278460000|2024-09-25 15:34:20|105399.3|105374.3|105390.3|105365.3|105399.3|105374.3|105390.3|105365.3|18
1727278470000|2024-09-25 15:34:30|105387.8|105362.8|105397|105372|105398|105373|105387.8|105362.8|24
1727278480000|2024-09-25 15:34:40|105396.7|105371.7|105398.9|105373.9|105399.1|105374.1|105395.8|105370.8|23
1727278490000|2024-09-25 15:34:50|105399|105374|105395.8|105370.8|105399|105374|105394.9|105369.9|14
1727278500000|2024-09-25 15:35:00|105395.9|105370.9|105395.8|105370.8|105396|105371|105395.8|105370.8|5
1727278510000|2024-09-25 15:35:10|105395.9|105370.9|105396.2|105371.2|105398.4|105373.4|105394.8|105369.8|24
1727278520000|2024-09-25 15:35:20|105396|105371|105392.8|105367.8|105396|105371|105392.8|105367.8|15
1727278530000|2024-09-25 15:35:30|105393.2|105368.2|105384.4|105359.4|105393.4|105368.4|105383.8|105358.8|24
1727278540000|2024-09-25 15:35:40|105384.7|105359.7|105390.3|105365.3|105392.6|105367.6|105384.7|105359.7|19
1727278550000|2024-09-25 15:35:50|105389.9|105364.9|105394.9|105369.9|105394.9|105369.9|105386.4|105361.4|18
1727278560000|2024-09-25 15:36:00|105395.2|105370.2|105384|105334|105404.1|105379.1|105384|105334|46
1727278570000|2024-09-25 15:36:10|105383.6|105333.6|105376.8|105326.8|105383.6|105333.6|105376.8|105326.8|33
1727278580000|2024-09-25 15:36:20|105376.7|105326.7|105381|105331|105389.2|105339.2|105376.4|105326.4|31
1727278590000|2024-09-25 15:36:30|105381.3|105331.3|105388.7|105338.7|105392.3|105342.3|105376.4|105326.4|38
1727278600000|2024-09-25 15:36:40|105388.6|105338.6|105383.8|105333.8|105388.9|105338.9|105383.2|105333.2|29
1727278610000|2024-09-25 15:36:50|105383|105333|105370.9|105320.9|105383|105333|105370.9|105320.9|43
1727278620000|2024-09-25 15:37:00|105370.6|105320.6|105368.6|105318.6|105371.7|105321.7|105366.1|105316.1|30
1727278630000|2024-09-25 15:37:10|105368.4|105318.4|105368.9|105318.9|105369.5|105319.5|105366|105316|31
1727278640000|2024-09-25 15:37:20|105369.1|105319.1|105363.4|105313.4|105371.8|105321.8|105360.2|105310.2|56
1727278650000|2024-09-25 15:37:30|105363.3|105313.3|105365|105315|105367.8|105317.8|105363.2|105313.2|23
1727278660000|2024-09-25 15:37:40|105364.8|105314.8|105365.1|105315.1|105366.5|105316.5|105361.6|105311.6|29
1727278670000|2024-09-25 15:37:50|105365.3|105315.3|105365.3|105315.3|105366.2|105316.2|105364.5|105314.5|15
1727278680000|2024-09-25 15:38:00|105365.1|105315.1|105364.4|105314.4|105367.1|105317.1|105363|105313|29
1727278690000|2024-09-25 15:38:10|105365.1|105315.1|105360.7|105310.7|105368.7|105318.7|105359.3|105309.3|46
1727278700000|2024-09-25 15:38:20|105360.3|105310.3|105361.7|105311.7|105362.7|105312.7|105355|105305|46
1727278710000|2024-09-25 15:38:30|105361.2|105311.2|105360.8|105310.8|105370.2|105320.2|105359.3|105309.3|48
1727278720000|2024-09-25 15:38:40|105360.1|105310.1|105359.4|105309.4|105361.6|105311.6|105357.9|105307.9|37
1727278730000|2024-09-25 15:38:50|105358.3|105308.3|105362.8|105312.8|105366.4|105316.4|105358.3|105308.3|45
1727278740000|2024-09-25 15:39:00|105362.5|105312.5|105360.1|105310.1|105364.1|105314.1|105358|105308|37
1727278750000|2024-09-25 15:39:10|105359.5|105309.5|105359.1|105309.1|105360.6|105310.6|105358.1|105308.1|30
1727278760000|2024-09-25 15:39:20|105359.5|105309.5|105359.3|105309.3|105363.4|105313.4|105357.6|105307.6|42
1727278770000|2024-09-25 15:39:30|105359.8|105309.8|105366.8|105316.8|105367.8|105317.8|105358.8|105308.8|42
1727278780000|2024-09-25 15:39:40|105365.9|105315.9|105363.7|105313.7|105368.2|105318.2|105360.6|105310.6|44
1727278790000|2024-09-25 15:39:50|105364.4|105314.4|105362.2|105312.2|105365|105315|105359.3|105309.3|42
1727278800000|2024-09-25 15:40:00|105362.3|105312.3|105361.1|105311.1|105363.3|105313.3|105361|105311|28
1727278810000|2024-09-25 15:40:10|105361.2|105311.2|105362.4|105312.4|105362.7|105312.7|105359.8|105309.8|29
1727278820000|2024-09-25 15:40:20|105362.5|105312.5|105362.6|105312.6|105362.7|105312.7|105361.1|105311.1|19
1727278830000|2024-09-25 15:40:30|105361.7|105311.7|105360.7|105310.7|105365.1|105315.1|105359.3|105309.3|38
1727278840000|2024-09-25 15:40:40|105360.8|105310.8|105344.5|105319.5|105360.8|105319.8|105344.5|105307.4|46
1727278850000|2024-09-25 15:40:50|105343.5|105318.5|105343.2|105318.2|105345.8|105320.8|105340.6|105315.6|72
1727278860000|2024-09-25 15:41:00|105344.2|105319.2|105346.6|105321.6|105349|105324|105342.1|105317.1|60
1727278870000|2024-09-25 15:41:10|105347|105322|105374.8|105324.8|105378|105341.4|105346.3|105321.3|74
1727278880000|2024-09-25 15:41:20|105373.8|105323.8|105368.1|105318.1|105373.8|105323.8|105365.9|105315.9|52
1727278890000|2024-09-25 15:41:30|105367.7|105317.7|105360.9|105310.9|105367.7|105317.7|105358.5|105308.5|27
1727278900000|2024-09-25 15:41:40|105362.2|105312.2|105376.6|105326.6|105377.5|105327.5|105360.7|105310.7|42
1727278910000|2024-09-25 15:41:50|105375.6|105325.6|105376.3|105326.3|105378.4|105328.4|105375.6|105325.6|45
1727278920000|2024-09-25 15:42:00|105376.4|105326.4|105375.2|105325.2|105377.1|105327.1|105375.2|105325.2|22
1727278930000|2024-09-25 15:42:10|105375.6|105325.6|105366.2|105316.2|105378.3|105328.3|105365|105315|44
1727278940000|2024-09-25 15:42:20|105366.4|105316.4|105366.4|105316.4|105367.1|105317.1|105365.4|105315.4|47
1727278950000|2024-09-25 15:42:30|105367.3|105317.3|105364.9|105314.9|105367.7|105317.7|105361.8|105311.8|47
1727278960000|2024-09-25 15:42:40|105365.1|105315.1|105370.5|105320.5|105374.3|105324.3|105363.4|105313.4|43
1727278970000|2024-09-25 15:42:50|105370.2|105320.2|105367|105317|105370.2|105320.2|105364.9|105314.9|19
1727278980000|2024-09-25 15:43:00|105366.9|105316.9|105384.6|105334.6|105387|105337|105366.9|105316.9|53
1727278990000|2024-09-25 15:43:10|105384.3|105334.3|105378.7|105328.7|105384.3|105334.3|105378.1|105328.1|24
1727279000000|2024-09-25 15:43:20|105378.1|105328.1|105374.6|105324.6|105378.9|105328.9|105369.5|105319.5|45
1727279010000|2024-09-25 15:43:30|105377.2|105327.2|105381.9|105331.9|105384.2|105334.2|105375|105325|78
1727279020000|2024-09-25 15:43:40|105381.6|105331.6|105395.5|105345.5|105399.9|105349.9|105379.7|105329.7|73
1727279030000|2024-09-25 15:43:50|105395.1|105345.1|105393.8|105343.8|105395.9|105345.9|105392.4|105342.4|54
1727279040000|2024-09-25 15:44:00|105393.7|105343.7|105398.9|105348.9|105402.2|105352.2|105392.7|105342.7|54
1727279050000|2024-09-25 15:44:10|105398.7|105348.7|105406.7|105356.7|105412.7|105362.7|105398.6|105348.6|42
1727279060000|2024-09-25 15:44:20|105407.2|105357.2|105431.2|105381.2|105431.6|105381.6|105406.9|105356.9|38
1727279070000|2024-09-25 15:44:30|105430.8|105380.8|105415.7|105365.7|105432.9|105382.9|105413.9|105363.9|75
1727279080000|2024-09-25 15:44:40|105416.2|105366.2|105418|105368|105424.9|105374.9|105412.1|105362.1|75
1727279090000|2024-09-25 15:44:50|105417.5|105367.5|105413.7|105363.7|105420.9|105370.9|105413.7|105363.7|54
1727279100000|2024-09-25 15:45:00|105412|105362|105407.5|105357.5|105412|105362|105407|105357|32
1727279110000|2024-09-25 15:45:10|105408.6|105358.6|105405.9|105355.9|105408.6|105358.6|105405|105355|15
1727279120000|2024-09-25 15:45:20|105407.1|105357.1|105414.8|105364.8|105420.5|105370.5|105406.9|105356.9|42
1727279130000|2024-09-25 15:45:30|105415.4|105365.4|105412.5|105362.5|105418|105368|105410|105360|30
1727279140000|2024-09-25 15:45:40|105411.8|105361.8|105408.4|105358.4|105414.6|105364.6|105408.3|105358.3|33
1727279150000|2024-09-25 15:45:50|105409.8|105359.8|105412.9|105362.9|105416.2|105366.2|105408.5|105358.5|33
1727279160000|2024-09-25 15:46:00|105417.8|105367.8|105412.1|105362.1|105418.4|105368.4|105410.1|105360.1|46
1727279170000|2024-09-25 15:46:10|105412.6|105362.6|105412.7|105362.7|105416.8|105366.8|105412.1|105362.1|35
1727279180000|2024-09-25 15:46:20|105412.6|105362.6|105414.9|105364.9|105415.2|105365.2|105412.6|105362.6|21
1727279190000|2024-09-25 15:46:30|105414.8|105364.8|105412.7|105362.7|105414.8|105364.8|105412.7|105362.7|15
1727279200000|2024-09-25 15:46:40|105412.6|105362.6|105410.3|105360.3|105413.9|105363.9|105407.1|105357.1|16
1727279210000|2024-09-25 15:46:50|105410|105360|105412|105362|105413.5|105363.5|105410|105360|16
1727279220000|2024-09-25 15:47:00|105412.4|105362.4|105424.8|105374.8|105429.8|105379.8|105412|105362|48
1727279230000|2024-09-25 15:47:10|105425|105375|105431.1|105381.1|105431.6|105381.6|105425|105375|29
1727279240000|2024-09-25 15:47:20|105430.8|105380.8|105430.2|105380.2|105432.3|105382.3|105429.7|105379.7|25
1727279250000|2024-09-25 15:47:30|105430.1|105380.1|105429.2|105379.2|105431.4|105381.4|105428.6|105378.6|23
1727279260000|2024-09-25 15:47:40|105428.8|105378.8|105431.7|105381.7|105438.8|105388.8|105427.9|105377.9|48
1727279270000|2024-09-25 15:47:50|105432.1|105382.1|105431.5|105381.5|105435.3|105385.3|105431.5|105381.5|25
1727279280000|2024-09-25 15:48:00|105431.3|105381.3|105425.3|105375.3|105434.4|105384.4|105425.3|105375.3|30
1727279290000|2024-09-25 15:48:10|105425.4|105375.4|105431.8|105381.8|105431.8|105381.8|105425.4|105375.4|30
1727279300000|2024-09-25 15:48:20|105432.1|105382.1|105426.7|105376.7|105433.3|105383.3|105425.6|105375.6|31
1727279310000|2024-09-25 15:48:30|105425.9|105375.9|105423|105373|105429.7|105379.7|105423|105373|45
1727279320000|2024-09-25 15:48:40|105422.2|105372.2|105418.5|105368.5|105422.2|105372.2|105411.2|105361.2|51
1727279330000|2024-09-25 15:48:50|105418.2|105368.2|105417.5|105367.5|105418.5|105368.5|105417.2|105367.2|20
1727279340000|2024-09-25 15:49:00|105417.6|105367.6|105417.9|105367.9|105417.9|105367.9|105415.5|105365.5|27
1727279350000|2024-09-25 15:49:10|105416.9|105366.9|105415.1|105365.1|105417.6|105367.6|105411.9|105361.9|42
1727279360000|2024-09-25 15:49:20|105414.9|105364.9|105416|105366|105416.1|105366.1|105413.1|105363.1|25
1727279370000|2024-09-25 15:49:30|105416.4|105366.4|105420.4|105370.4|105420.8|105370.8|105415.7|105365.7|29
1727279380000|2024-09-25 15:49:40|105420.5|105370.5|105418.9|105368.9|105424.2|105374.2|105418.4|105368.4|24
1727279390000|2024-09-25 15:49:50|105418.8|105368.8|105420.6|105370.6|105421.1|105371.1|105414.5|105364.5|35
1727279400000|2024-09-25 15:50:00|105419.4|105369.4|105433.8|105383.8|105433.8|105383.8|105419.4|105369.4|56
1727279410000|2024-09-25 15:50:10|105434.3|105384.3|105432|105382|105434.3|105384.3|105424.6|105374.6|56
1727279420000|2024-09-25 15:50:20|105431.9|105381.9|105437.5|105387.5|105437.5|105387.5|105429|105379|42
1727279430000|2024-09-25 15:50:30|105437.1|105387.1|105440.7|105390.7|105445|105395|105436.4|105386.4|52
1727279440000|2024-09-25 15:50:40|105440.1|105390.1|105437.6|105387.6|105442.8|105392.8|105429.4|105379.4|53
1727279450000|2024-09-25 15:50:50|105438.9|105388.9|105439.5|105389.5|105445.2|105395.2|105438.5|105388.5|45
1727279460000|2024-09-25 15:51:00|105441.3|105391.3|105438.6|105388.6|105442.2|105392.2|105436.1|105386.1|41
1727279470000|2024-09-25 15:51:10|105438.9|105388.9|105438.7|105388.7|105441.7|105391.7|105436.1|105386.1|41
1727279480000|2024-09-25 15:51:20|105438.3|105388.3|105442.5|105392.5|105444.6|105394.6|105436.1|105386.1|51
1727279490000|2024-09-25 15:51:30|105442.6|105392.6|105439.9|105389.9|105443|105393|105437.8|105387.8|34
1727279500000|2024-09-25 15:51:40|105440.4|105390.4|105438.2|105388.2|105441.1|105391.1|105435|105385|28
1727279510000|2024-09-25 15:51:50|105438.3|105388.3|105439.5|105389.5|105443.6|105393.6|105436.8|105386.8|33
1727279520000|2024-09-25 15:52:00|105440|105390|105442.4|105392.4|105445|105395|105440|105390|30
1727279530000|2024-09-25 15:52:10|105442|105392|105440.5|105390.5|105448|105398|105438.6|105388.6|61
1727279540000|2024-09-25 15:52:20|105440.8|105390.8|105441.7|105391.7|105442.8|105392.8|105440.2|105390.2|32
1727279550000|2024-09-25 15:52:30|105442.4|105392.4|105435.1|105410.1|105447.6|105410.1|105429.5|105392.4|36
1727279560000|2024-09-25 15:52:40|105435.6|105410.6|105434.5|105409.5|105436.7|105411.7|105431.9|105406.9|30
1727279570000|2024-09-25 15:52:50|105434.8|105409.8|105434.3|105409.3|105435.5|105410.5|105431.7|105406.7|26
1727279580000|2024-09-25 15:53:00|105434.1|105409.1|105443.9|105418.9|105445|105420|105434.1|105409.1|56
1727279590000|2024-09-25 15:53:10|105444.2|105419.2|105447.1|105422.1|105447.1|105422.1|105441.9|105416.9|23
1727279600000|2024-09-25 15:53:20|105449.2|105424.2|105446.1|105421.1|105450.1|105425.1|105444.4|105419.4|32
1727279610000|2024-09-25 15:53:30|105445.6|105420.6|105450.8|105425.8|105451|105426|105444.8|105419.8|42
1727279620000|2024-09-25 15:53:40|105450.6|105425.6|105445.7|105420.7|105452.1|105427.1|105445.5|105420.5|30
1727279630000|2024-09-25 15:53:50|105445.1|105420.1|105451.4|105426.4|105451.8|105426.8|105444.5|105419.5|31
1727279640000|2024-09-25 15:54:00|105451.9|105426.9|105450.4|105425.4|105452.6|105427.6|105447.2|105422.2|37
1727279650000|2024-09-25 15:54:10|105450.2|105425.2|105448.5|105423.5|105453.1|105428.1|105446.7|105421.7|38
1727279660000|2024-09-25 15:54:20|105452.3|105427.3|105459.3|105434.3|105459.3|105434.3|105449.7|105424.7|37
1727279670000|2024-09-25 15:54:30|105459.1|105434.1|105480|105430|105480.9|105435.6|105459.1|105420.3|46
1727279680000|2024-09-25 15:54:40|105479.7|105429.7|105477.9|105427.9|105484|105434|105477.2|105427.2|38
1727279690000|2024-09-25 15:54:50|105479.4|105429.4|105490.2|105440.2|105490.2|105440.2|105478.6|105428.6|36
1727279700000|2024-09-25 15:55:00|105490.3|105440.3|105488.5|105438.5|105499.1|105449.1|105487.9|105437.9|57
1727279710000|2024-09-25 15:55:10|105489|105439|105490.2|105440.2|105492.3|105442.3|105485.7|105435.7|48
1727279720000|2024-09-25 15:55:20|105489.8|105439.8|105498.2|105448.2|105504|105454|105489.8|105439.8|47
1727279730000|2024-09-25 15:55:30|105498|105448|105504.6|105454.6|105504.9|105454.9|105490.6|105440.6|35
1727279740000|2024-09-25 15:55:40|105504.4|105454.4|105515.8|105465.8|105516.2|105466.2|105503.6|105453.6|56
1727279750000|2024-09-25 15:55:50|105516.6|105466.6|105509.8|105459.8|105517|105467|105506.3|105456.3|52
1727279760000|2024-09-25 15:56:00|105509.7|105459.7|105490.4|105440.4|105509.8|105459.8|105487.8|105437.8|57
1727279770000|2024-09-25 15:56:10|105490.5|105440.5|105501.2|105451.2|105502.6|105452.6|105488.3|105438.3|40
1727279780000|2024-09-25 15:56:20|105501.4|105451.4|105478.2|105453.2|105501.7|105453.2|105477.7|105440.4|25
1727279790000|2024-09-25 15:56:30|105479.1|105454.1|105507.1|105457.1|105507.1|105458.4|105479.1|105450.3|35
1727279800000|2024-09-25 15:56:40|105507.7|105457.7|105503.9|105453.9|105510.4|105460.4|105503.9|105453.9|44
1727279810000|2024-09-25 15:56:50|105504|105454|105502.8|105452.8|105506.3|105456.3|105502.8|105452.8|40
1727279820000|2024-09-25 15:57:00|105504|105454|105516|105466|105519.2|105469.2|105503.6|105453.6|45
1727279830000|2024-09-25 15:57:10|105515.7|105465.7|105528.7|105478.7|105529.2|105479.2|105512|105462|38
1727279840000|2024-09-25 15:57:20|105529.1|105479.1|105541|105491|105541|105491|105522.4|105472.4|41
1727279850000|2024-09-25 15:57:30|105543.4|105493.4|105537.9|105487.9|105552.5|105502.5|105537|105487|44
1727279860000|2024-09-25 15:57:40|105538.1|105488.1|105548|105498|105552.2|105502.2|105535.4|105485.4|58
1727279870000|2024-09-25 15:57:50|105547.8|105497.8|105541|105491|105547.8|105497.8|105541|105491|26
1727279880000|2024-09-25 15:58:00|105540|105490|105536.1|105486.1|105543.8|105493.8|105534.7|105484.7|44
1727279890000|2024-09-25 15:58:10|105536.5|105486.5|105538|105488|105542.6|105492.6|105536.5|105486.5|44
1727279900000|2024-09-25 15:58:20|105538.9|105488.9|105521.3|105471.3|105539.5|105489.5|105517.9|105467.9|35
1727279910000|2024-09-25 15:58:30|105521.6|105471.6|105523.3|105473.3|105525.9|105475.9|105519.8|105469.8|41
1727279920000|2024-09-25 15:58:40|105524.5|105474.5|105525.8|105475.8|105528|105478|105524.5|105474.5|46
1727279930000|2024-09-25 15:58:50|105526.1|105476.1|105536.1|105486.1|105537.4|105487.4|105522.5|105472.5|43
1727279940000|2024-09-25 15:59:00|105536.6|105486.6|105546.5|105496.5|105548.4|105498.4|105536.6|105486.6|50
1727279950000|2024-09-25 15:59:10|105546.1|105496.1|105540.4|105490.4|105547.8|105497.8|105540.4|105490.4|36
1727279960000|2024-09-25 15:59:20|105539.5|105489.5|105529.8|105479.8|105540|105490|105526|105476|38
1727279970000|2024-09-25 15:59:30|105530|105480|105533.9|105483.9|105533.9|105483.9|105530|105480|27
1727279980000|2024-09-25 15:59:40|105534.4|105484.4|105536.1|105486.1|105536.2|105486.2|105534.2|105484.2|21
1727279990000|2024-09-25 15:59:50|105536.6|105486.6|105531.7|105481.7|105536.6|105486.6|105528.2|105478.2|30
1727280000000|2024-09-25 16:00:00|105531.6|105481.6|105536.6|105486.6|105537.9|105487.9|105528.8|105478.8|51
1727280010000|2024-09-25 16:00:10|105536.7|105486.7|105531.4|105481.4|105538.9|105488.9|105529.5|105479.5|42
1727280020000|2024-09-25 16:00:20|105531.7|105481.7|105539.7|105489.7|105540.1|105490.1|105531.7|105481.7|42
1727280030000|2024-09-25 16:00:30|105540|105490|105543.9|105493.9|105546.8|105496.8|105540|105490|21
1727280040000|2024-09-25 16:00:40|105543.4|105493.4|105548.2|105498.2|105548.2|105498.2|105542.9|105492.9|17
1727280050000|2024-09-25 16:00:50|105549|105499|105545.8|105495.8|105554.8|105504.8|105545.2|105495.2|57
1727280060000|2024-09-25 16:01:00|105546.2|105496.2|105545.1|105495.1|105549.1|105499.1|105542.5|105492.5|40
1727280070000|2024-09-25 16:01:10|105544.8|105494.8|105544.1|105494.1|105546.6|105496.6|105543|105493|31
1727280080000|2024-09-25 16:01:20|105543.3|105493.3|105542.3|105492.3|105548.6|105498.6|105539.7|105489.7|46
1727280090000|2024-09-25 16:01:30|105542.8|105492.8|105539.8|105489.8|105542.8|105492.8|105536.5|105486.5|49
1727280100000|2024-09-25 16:01:40|105540.3|105490.3|105542.1|105492.1|105544.4|105494.4|105540.3|105490.3|32
1727280110000|2024-09-25 16:01:50|105540.4|105490.4|105534.2|105484.2|105540.4|105490.4|105532.3|105482.3|47
1727280120000|2024-09-25 16:02:00|105532.3|105482.3|105532|105507|105538|105509|105525|105481.9|45
1727280130000|2024-09-25 16:02:10|105532.2|105507.2|105521.2|105496.2|105533|105508|105520.9|105495.9|65
1727280140000|2024-09-25 16:02:20|105519.8|105494.8|105520.4|105495.4|105524.6|105499.6|105519.4|105494.4|55
1727280150000|2024-09-25 16:02:30|105520.6|105495.6|105524|105499|105524.4|105499.4|105517.4|105492.4|57
1727280160000|2024-09-25 16:02:40|105525.5|105500.5|105526.1|105476.1|105532.9|105501.3|105518.4|105475.7|54
1727280170000|2024-09-25 16:02:50|105525.3|105475.3|105502.7|105477.7|105526.4|105478.6|105491.7|105459.6|73
1727280180000|2024-09-25 16:03:00|105502.1|105477.1|105513.9|105488.9|105513.9|105488.9|105502.1|105477.1|46
1727280190000|2024-09-25 16:03:10|105513.7|105488.7|105512|105487|105513.7|105488.7|105507.9|105482.9|34
1727280200000|2024-09-25 16:03:20|105511.8|105486.8|105509.9|105484.9|105512.7|105487.7|105508.3|105483.3|32
1727280210000|2024-09-25 16:03:30|105508.3|105483.3|105512.2|105487.2|105512.9|105487.9|105507.3|105482.3|46
1727280220000|2024-09-25 16:03:40|105512|105487|105509.7|105484.7|105512|105487|105509.7|105484.7|17
1727280230000|2024-09-25 16:03:50|105509.5|105484.5|105509.3|105484.3|105510.8|105485.8|105508.9|105483.9|17
1727280240000|2024-09-25 16:04:00|105509.1|105484.1|105516.3|105491.3|105520.2|105495.2|105509.1|105484.1|33
1727280250000|2024-09-25 16:04:10|105516.7|105491.7|105517.2|105492.2|105521|105496|105516|105491|26
1727280260000|2024-09-25 16:04:20|105518|105493|105516.7|105491.7|105519.6|105494.6|105515.9|105490.9|26
1727280270000|2024-09-25 16:04:30|105516|105491|105513.3|105488.3|105516.6|105491.6|105513.3|105488.3|18
1727280280000|2024-09-25 16:04:40|105513.7|105488.7|105512.5|105487.5|105514|105489|105511|105486|26
1727280290000|2024-09-25 16:04:50|105513.1|105488.1|105514.1|105489.1|105516.2|105491.2|105513.1|105488.1|33
1727280300000|2024-09-25 16:05:00|105514.3|105489.3|105517.6|105492.6|105518.1|105493.1|105514.1|105489.1|27
1727280310000|2024-09-25 16:05:10|105517.7|105492.7|105515.8|105490.8|105519.1|105494.1|105515.4|105490.4|21
1727280320000|2024-09-25 16:05:20|105515.9|105490.9|105516.3|105491.3|105519.4|105494.4|105515.9|105490.9|24
1727280330000|2024-09-25 16:05:30|105515.1|105490.1|105516|105491|105516.4|105491.4|105513.3|105488.3|32
1727280340000|2024-09-25 16:05:40|105515.9|105490.9|105518.7|105493.7|105519.8|105494.8|105513.6|105488.6|28
1727280350000|2024-09-25 16:05:50|105519.3|105494.3|105516.8|105491.8|105524.9|105499.9|105516.8|105491.8|45
1727280360000|2024-09-25 16:06:00|105515.6|105490.6|105518.5|105493.5|105520.4|105495.4|105515.6|105490.6|45
1727280370000|2024-09-25 16:06:10|105518.7|105493.7|105515.9|105490.9|105519.6|105494.6|105515.9|105490.9|41
1727280380000|2024-09-25 16:06:20|105516.5|105491.5|105518.1|105493.1|105519.6|105494.6|105514.3|105489.3|49
1727280390000|2024-09-25 16:06:30|105518.2|105493.2|105513.9|105488.9|105519.9|105494.9|105513.3|105488.3|43
1727280400000|2024-09-25 16:06:40|105514.3|105489.3|105515.5|105490.5|105515.5|105490.5|105512.1|105487.1|45
1727280410000|2024-09-25 16:06:50|105515.4|105490.4|105514.3|105489.3|105516.7|105491.7|105513.9|105488.9|33
1727280420000|2024-09-25 16:07:00|105514.7|105489.7|105520.8|105495.8|105521.5|105496.5|105512.5|105487.5|54
1727280430000|2024-09-25 16:07:10|105519.7|105494.7|105518.6|105493.6|105533.3|105496.7|105518.4|105478.9|64
1727280440000|2024-09-25 16:07:20|105518.7|105493.7|105526.3|105501.3|105527.4|105502.4|105517.7|105492.7|56
1727280450000|2024-09-25 16:07:30|105525.2|105500.2|105523.8|105498.8|105529.1|105504.1|105522.8|105497.8|62
1727280460000|2024-09-25 16:07:40|105524.6|105499.6|105521.9|105496.9|105525.1|105500.1|105521.2|105496.2|57
1727280470000|2024-09-25 16:07:50|105523.7|105498.7|105532.3|105507.3|105536.1|105511.1|105522|105497|56
1727280480000|2024-09-25 16:08:00|105532.4|105507.4|105524.3|105499.3|105534.8|105509.8|105524.3|105499.3|55
1727280490000|2024-09-25 16:08:10|105523.4|105498.4|105529.2|105504.2|105530.3|105505.3|105523.4|105498.4|27
1727280500000|2024-09-25 16:08:20|105528.9|105503.9|105511.9|105486.9|105528.9|105503.9|105511|105486|39
1727280510000|2024-09-25 16:08:30|105511.8|105486.8|105512.6|105487.6|105513.4|105488.4|105510.9|105485.9|32
1727280520000|2024-09-25 16:08:40|105512.3|105487.3|105515.3|105490.3|105519.2|105494.2|105511.5|105486.5|25
1727280530000|2024-09-25 16:08:50|105514|105489|105514.2|105489.2|105515.9|105490.9|105511.9|105486.9|37
1727280540000|2024-09-25 16:09:00|105512.6|105487.6|105513.1|105488.1|105513.9|105488.9|105510.2|105485.2|43
1727280550000|2024-09-25 16:09:10|105512.2|105487.2|105512.6|105487.6|105514.3|105489.3|105507.8|105482.8|32
1727280560000|2024-09-25 16:09:20|105513|105488|105512.6|105487.6|105515.4|105490.4|105510|105485|44
1727280570000|2024-09-25 16:09:30|105513.2|105488.2|105511.6|105486.6|105514.1|105489.1|105508.7|105483.7|30
1727280580000|2024-09-25 16:09:40|105512|105487|105515.8|105490.8|105515.8|105490.8|105510.6|105485.6|18
1727280590000|2024-09-25 16:09:50|105515.7|105490.7|105514.7|105489.7|105515.7|105490.7|105512|105487|14
1727280600000|2024-09-25 16:10:00|105515.6|105490.6|105514.8|105489.8|105517.7|105492.7|105514.5|105489.5|22
1727280610000|2024-09-25 16:10:10|105515.2|105490.2|105513.9|105488.9|105516.1|105491.1|105511.7|105486.7|35
1727280620000|2024-09-25 16:10:20|105514.3|105489.3|105513.7|105488.7|105516.5|105491.5|105513.7|105488.7|31
1727280630000|2024-09-25 16:10:30|105514.3|105489.3|105530.3|105480.3|105536.8|105494.2|105513.9|105479.9|62
1727280640000|2024-09-25 16:10:40|105530.7|105480.7|105529.4|105479.4|105531.8|105481.8|105529.4|105479.4|28
1727280650000|2024-09-25 16:10:50|105529|105479|105529.9|105479.9|105531.6|105481.6|105527.5|105477.5|29
1727280660000|2024-09-25 16:11:00|105527.1|105477.1|105530|105480|105532.6|105482.6|105526.7|105476.7|30
1727280670000|2024-09-25 16:11:10|105530.6|105480.6|105532.8|105482.8|105535.3|105485.3|105530.6|105480.6|48
1727280680000|2024-09-25 16:11:20|105532.4|105482.4|105533.1|105483.1|105535.9|105485.9|105531.2|105481.2|47
1727280690000|2024-09-25 16:11:30|105532.6|105482.6|105529.9|105479.9|105535.6|105485.6|105529.9|105479.9|35
1727280700000|2024-09-25 16:11:40|105530.7|105480.7|105530.6|105480.6|105530.7|105480.7|105529.7|105479.7|17
1727280710000|2024-09-25 16:11:50|105530.9|105480.9|105541|105491|105543.2|105493.2|105530.9|105480.9|36
1727280720000|2024-09-25 16:12:00|105541.3|105491.3|105546.2|105496.2|105547.7|105497.7|105540.3|105490.3|46
1727280730000|2024-09-25 16:12:10|105545.8|105495.8|105550.9|105500.9|105552.1|105502.1|105545.8|105495.8|18
1727280740000|2024-09-25 16:12:20|105551.2|105501.2|105553.4|105503.4|105555.1|105505.1|105548.5|105498.5|29
1727280750000|2024-09-25 16:12:30|105553.5|105503.5|105553.9|105503.9|105557.6|105507.6|105553.5|105503.5|24
1727280760000|2024-09-25 16:12:40|105554.2|105504.2|105550|105500|105555.6|105505.6|105550|105500|20
1727280770000|2024-09-25 16:12:50|105549.7|105499.7|105549.7|105499.7|105550.2|105500.2|105543.9|105493.9|31
1727280780000|2024-09-25 16:13:00|105549.3|105499.3|105544.9|105494.9|105549.5|105499.5|105540.9|105490.9|34
1727280790000|2024-09-25 16:13:10|105544.8|105494.8|105542.1|105492.1|105548|105498|105538|105488|52
1727280800000|2024-09-25 16:13:20|105541.3|105491.3|105544.3|105494.3|105548.9|105498.9|105540.1|105490.1|47
1727280810000|2024-09-25 16:13:30|105543.5|105493.5|105542.7|105492.7|105546.5|105496.5|105539.9|105489.9|53
1727280820000|2024-09-25 16:13:40|105542.8|105492.8|105543.3|105493.3|105544.8|105494.8|105540.8|105490.8|20
1727280830000|2024-09-25 16:13:50|105543.6|105493.6|105545|105495|105552.3|105502.3|105540.9|105490.9|23
1727280840000|2024-09-25 16:14:00|105545.1|105495.1|105553.5|105503.5|105553.5|105503.5|105542.1|105492.1|26
1727280850000|2024-09-25 16:14:10|105553.4|105503.4|105549.9|105499.9|105555.6|105505.6|105549.9|105499.9|22
1727280860000|2024-09-25 16:14:20|105549.5|105499.5|105540.1|105490.1|105550|105500|105540.1|105490.1|28
1727280870000|2024-09-25 16:14:30|105539.1|105489.1|105549.5|105499.5|105553.7|105503.7|105539.1|105489.1|33
1727280880000|2024-09-25 16:14:40|105549.1|105499.1|105553.4|105503.4|105553.6|105503.6|105548.6|105498.6|26
1727280890000|2024-09-25 16:14:50|105553.5|105503.5|105555.2|105505.2|105559.3|105509.3|105553.4|105503.4|34
1727280900000|2024-09-25 16:15:00|105555.9|105505.9|105554.7|105504.7|105555.9|105505.9|105550.9|105500.9|26
1727280910000|2024-09-25 16:15:10|105555.9|105505.9|105556.7|105506.7|105557.7|105507.7|105553.9|105503.9|22
1727280920000|2024-09-25 16:15:20|105557.3|105507.3|105558.4|105508.4|105558.4|105508.4|105556.6|105506.6|20
1727280930000|2024-09-25 16:15:30|105558.3|105508.3|105562.5|105512.5|105574.8|105524.8|105557.7|105507.7|34
1727280940000|2024-09-25 16:15:40|105564.5|105514.5|105553.5|105503.5|105564.5|105514.5|105553.5|105503.5|25
1727280950000|2024-09-25 16:15:50|105553.3|105503.3|105548.3|105498.3|105553.3|105503.3|105548.1|105498.1|18
1727280960000|2024-09-25 16:16:00|105548.9|105498.9|105555.6|105505.6|105557.8|105507.8|105548.9|105498.9|30
1727280970000|2024-09-25 16:16:10|105555.4|105505.4|105561.4|105511.4|105561.4|105511.4|105552.4|105502.4|31
1727280980000|2024-09-25 16:16:20|105561.1|105511.1|105560.6|105510.6|105562.2|105512.2|105558.8|105508.8|23
1727280990000|2024-09-25 16:16:30|105560.3|105510.3|105554.4|105504.4|105562.9|105512.9|105554.3|105504.3|30
1727281000000|2024-09-25 16:16:40|105554.8|105504.8|105555.6|105505.6|105559.8|105509.8|105554.5|105504.5|23
1727281010000|2024-09-25 16:16:50|105555.7|105505.7|105558.7|105508.7|105560.2|105510.2|105554.3|105504.3|26
1727281020000|2024-09-25 16:17:00|105558.3|105508.3|105559.2|105509.2|105563.1|105513.1|105556.7|105506.7|35
1727281030000|2024-09-25 16:17:10|105558.9|105508.9|105559.3|105509.3|105563.1|105513.1|105557.5|105507.5|47
1727281040000|2024-09-25 16:17:20|105559.8|105509.8|105551.3|105501.3|105560.4|105510.4|105551.2|105501.2|28
1727281050000|2024-09-25 16:17:30|105551|105501|105550.9|105500.9|105551.3|105501.3|105550.7|105500.7|8
1727281060000|2024-09-25 16:17:40|105550.6|105500.6|105551.7|105501.7|105552.6|105502.6|105550.5|105500.5|17
1727281070000|2024-09-25 16:17:50|105552.1|105502.1|105561.1|105511.1|105565.7|105515.7|105552.1|105502.1|39
1727281080000|2024-09-25 16:18:00|105560.4|105510.4|105569.7|105519.7|105570.5|105520.5|105559.7|105509.7|55
1727281090000|2024-09-25 16:18:10|105569.6|105519.6|105556.6|105506.6|105571.4|105521.4|105556.6|105506.6|55
1727281100000|2024-09-25 16:18:20|105556.9|105506.9|105558|105508|105560.2|105510.2|105555.7|105505.7|28
1727281110000|2024-09-25 16:18:30|105556.9|105506.9|105555.2|105505.2|105558|105508|105548.7|105498.7|52
1727281120000|2024-09-25 16:18:40|105555.7|105505.7|105556.2|105506.2|105561.3|105511.3|105554|105504|52
1727281130000|2024-09-25 16:18:50|105556.4|105506.4|105567.2|105517.2|105569.9|105519.9|105556.4|105506.4|51
1727281140000|2024-09-25 16:19:00|105567.7|105517.7|105574.2|105524.2|105576.9|105526.9|105567.7|105517.7|36
1727281150000|2024-09-25 16:19:10|105577.5|105527.5|105571.4|105521.4|105577.6|105527.6|105570.5|105520.5|49
1727281160000|2024-09-25 16:19:20|105570.1|105520.1|105572.9|105522.9|105573.1|105523.1|105569|105519|23
1727281170000|2024-09-25 16:19:30|105572.7|105522.7|105577.9|105527.9|105578.2|105528.2|105571.7|105521.7|31
1727281180000|2024-09-25 16:19:40|105577.8|105527.8|105621.4|105571.4|105622|105572|105576.9|105526.9|61
1727281190000|2024-09-25 16:19:50|105620.4|105570.4|105623.1|105573.1|105625.4|105575.4|105616.5|105566.5|73
1727281200000|2024-09-25 16:20:00|105623.4|105573.4|105621.8|105571.8|105627.6|105577.6|105617.2|105567.2|65
1727281210000|2024-09-25 16:20:10|105621.7|105571.7|105617.2|105567.2|105622|105572|105615.9|105565.9|62
1727281220000|2024-09-25 16:20:20|105618|105568|105619.5|105569.5|105625.1|105575.1|105615.5|105565.5|34
1727281230000|2024-09-25 16:20:30|105619.8|105569.8|105621.5|105571.5|105623.6|105573.6|105618.8|105568.8|37
1727281240000|2024-09-25 16:20:40|105621.8|105571.8|105628.9|105578.9|105630.9|105580.9|105621.8|105571.8|22
1727281250000|2024-09-25 16:20:50|105631.5|105581.5|105643.5|105593.5|105644.6|105594.6|105631.5|105581.5|25
1727281260000|2024-09-25 16:21:00|105642.8|105592.8|105644.7|105594.7|105644.7|105594.7|105638.7|105588.7|36
1727281270000|2024-09-25 16:21:10|105644.5|105594.5|105649.7|105599.7|105653|105603|105644.3|105594.3|31
1727281280000|2024-09-25 16:21:20|105650.4|105600.4|105650.3|105600.3|105651.2|105601.2|105647.5|105597.5|38
1727281290000|2024-09-25 16:21:30|105649.4|105599.4|105647.1|105597.1|105658.9|105608.9|105645.1|105595.1|65
1727281300000|2024-09-25 16:21:40|105646.6|105596.6|105645.5|105595.5|105654.2|105604.2|105645.2|105595.2|54
1727281310000|2024-09-25 16:21:50|105644.7|105594.7|105658.3|105608.3|105658.6|105608.6|105644.7|105594.7|58
1727281320000|2024-09-25 16:22:00|105657.9|105607.9|105662|105612|105670.7|105620.7|105657.9|105607.9|61
1727281330000|2024-09-25 16:22:10|105660.9|105610.9|105670.6|105620.6|105671.2|105621.2|105658.6|105608.6|48
1727281340000|2024-09-25 16:22:20|105669.2|105619.2|105666.8|105616.8|105677.2|105627.2|105663.8|105613.8|61
1727281350000|2024-09-25 16:22:30|105667.3|105617.3|105654.8|105604.8|105669.4|105619.4|105651.8|105601.8|75
1727281360000|2024-09-25 16:22:40|105654.6|105604.6|105652.8|105602.8|105659.7|105609.7|105651.8|105601.8|58
1727281370000|2024-09-25 16:22:50|105650.6|105600.6|105653.8|105603.8|105657.2|105607.2|105649.1|105599.1|67
1727281380000|2024-09-25 16:23:00|105652.8|105602.8|105656.9|105606.9|105658.1|105608.1|105652.4|105602.4|49
1727281390000|2024-09-25 16:23:10|105656.5|105606.5|105654|105604|105656.5|105606.5|105649.1|105599.1|49
1727281400000|2024-09-25 16:23:20|105653.5|105603.5|105658.1|105608.1|105658.8|105608.8|105653.2|105603.2|21
1727281410000|2024-09-25 16:23:30|105657.3|105607.3|105662.9|105612.9|105663.2|105613.2|105657.2|105607.2|37
1727281420000|2024-09-25 16:23:40|105663.4|105613.4|105665.4|105615.4|105665.7|105615.7|105663.4|105613.4|8
1727281430000|2024-09-25 16:23:50|105664.9|105614.9|105663.2|105613.2|105664.9|105614.9|105662|105612|17
1727281440000|2024-09-25 16:24:00|105663|105613|105657.4|105607.4|105663.1|105613.1|105657.2|105607.2|15
1727281450000|2024-09-25 16:24:10|105657.7|105607.7|105653.6|105603.6|105660.8|105610.8|105653.6|105603.6|31
1727281460000|2024-09-25 16:24:20|105654.3|105604.3|105652.2|105602.2|105655.6|105605.6|105651.7|105601.7|42
1727281470000|2024-09-25 16:24:30|105652.8|105602.8|105653.1|105603.1|105653.5|105603.5|105649.6|105599.6|18
1727281480000|2024-09-25 16:24:40|105652.8|105602.8|105653.7|105603.7|105654.1|105604.1|105651.6|105601.6|32
1727281490000|2024-09-25 16:24:50|105653.8|105603.8|105655.2|105605.2|105655.7|105605.7|105653.2|105603.2|19
1727281500000|2024-09-25 16:25:00|105654.2|105604.2|105652.7|105602.7|105657.8|105607.8|105651.9|105601.9|47
1727281510000|2024-09-25 16:25:10|105652.9|105602.9|105660.4|105610.4|105660.8|105610.8|105651.9|105601.9|39
1727281520000|2024-09-25 16:25:20|105660.1|105610.1|105659.6|105609.6|105661.3|105611.3|105658.2|105608.2|32
1727281530000|2024-09-25 16:25:30|105659.7|105609.7|105650.4|105600.4|105667.5|105617.5|105650|105600|45
1727281540000|2024-09-25 16:25:40|105649.7|105599.7|105653|105603|105653|105603|105648.5|105598.5|37
1727281550000|2024-09-25 16:25:50|105653.1|105603.1|105652|105602|105653.3|105603.3|105650.2|105600.2|31
1727281560000|2024-09-25 16:26:00|105653.8|105603.8|105656.7|105606.7|105656.7|105606.7|105653.5|105603.5|46
1727281570000|2024-09-25 16:26:10|105656.3|105606.3|105654.4|105604.4|105658.5|105608.5|105654.4|105604.4|23
1727281580000|2024-09-25 16:26:20|105654.6|105604.6|105651.7|105601.7|105656.4|105606.4|105651.7|105601.7|38
1727281590000|2024-09-25 16:26:30|105652.8|105602.8|105656.3|105606.3|105656.6|105606.6|105652.8|105602.8|24
1727281600000|2024-09-25 16:26:40|105656.1|105606.1|105658.7|105608.7|105662.9|105612.9|105655.6|105605.6|40
1727281610000|2024-09-25 16:26:50|105660|105610|105655.8|105605.8|105660.1|105610.1|105655.4|105605.4|47
1727281620000|2024-09-25 16:27:00|105656.3|105606.3|105648.6|105598.6|105668.3|105618.3|105648.6|105598.6|47
1727281630000|2024-09-25 16:27:10|105648.7|105598.7|105661.1|105611.1|105662.1|105612.1|105648.5|105598.5|39
1727281640000|2024-09-25 16:27:20|105661.4|105611.4|105671.8|105621.8|105673.1|105623.1|105660.9|105610.9|67
1727281650000|2024-09-25 16:27:30|105671|105621|105674.9|105624.9|105677.4|105627.4|105666.6|105616.6|65
1727281660000|2024-09-25 16:27:40|105674.6|105624.6|105665.6|105615.6|105674.6|105624.6|105665|105615|53
1727281670000|2024-09-25 16:27:50|105665.4|105615.4|105673.3|105623.3|105674.5|105624.5|105664|105614|53
1727281680000|2024-09-25 16:28:00|105672.9|105622.9|105677.1|105627.1|105680.6|105630.6|105672.6|105622.6|44
1727281690000|2024-09-25 16:28:10|105677.4|105627.4|105661.6|105611.6|105677.4|105627.4|105661.6|105611.6|48
1727281700000|2024-09-25 16:28:20|105662.8|105612.8|105658.9|105608.9|105664.5|105614.5|105657.5|105607.5|43
1727281710000|2024-09-25 16:28:30|105658.6|105608.6|105657.9|105607.9|105661.5|105611.5|105657.5|105607.5|38
1727281720000|2024-09-25 16:28:40|105658.5|105608.5|105660.7|105610.7|105661.2|105611.2|105658.4|105608.4|44
1727281730000|2024-09-25 16:28:50|105660.8|105610.8|105668|105618|105668.1|105618.1|105660.1|105610.1|27
1727281740000|2024-09-25 16:29:00|105667.3|105617.3|105660.9|105610.9|105667.5|105617.5|105659.9|105609.9|52
1727281750000|2024-09-25 16:29:10|105661.3|105611.3|105657|105607|105661.3|105611.3|105654.1|105604.1|52
1727281760000|2024-09-25 16:29:20|105660.2|105610.2|105658.7|105608.7|105661.4|105611.4|105658.6|105608.6|38
1727281770000|2024-09-25 16:29:30|105658.8|105608.8|105661.4|105611.4|105661.5|105611.5|105655.9|105605.9|56
1727281780000|2024-09-25 16:29:40|105660.7|105610.7|105658|105608|105661.7|105611.7|105656.4|105606.4|55
1727281790000|2024-09-25 16:29:50|105658.4|105608.4|105655.8|105605.8|105658.4|105608.4|105653.7|105603.7|38
1727281800000|2024-09-25 16:30:00|105655.9|105605.9|105652.6|105602.6|105659.6|105609.6|105652.6|105602.6|36
1727281810000|2024-09-25 16:30:10|105652.7|105602.7|105651|105601|105655.5|105605.5|105651|105601|23
1727281820000|2024-09-25 16:30:20|105650.9|105600.9|105648.2|105598.2|105651.3|105601.3|105648.1|105598.1|21
1727281830000|2024-09-25 16:30:30|105649.4|105599.4|105653.7|105603.7|105657.8|105607.8|105649.4|105599.4|44
1727281840000|2024-09-25 16:30:40|105654.1|105604.1|105650.5|105600.5|105655.9|105605.9|105647.8|105597.8|68
1727281850000|2024-09-25 16:30:50|105650.9|105600.9|105647.3|105597.3|105653.8|105603.8|105646.6|105596.6|48
1727281860000|2024-09-25 16:31:00|105646.9|105596.9|105655.6|105605.6|105662.9|105612.9|105646.9|105596.9|66
1727281870000|2024-09-25 16:31:10|105655.2|105605.2|105648.3|105598.3|105656.8|105606.8|105647.7|105597.7|60
1727281880000|2024-09-25 16:31:20|105648.9|105598.9|105646|105596|105652.1|105602.1|105642.9|105592.9|63
1727281890000|2024-09-25 16:31:30|105645.8|105595.8|105643.2|105593.2|105646.6|105596.6|105636.2|105586.2|63
1727281900000|2024-09-25 16:31:40|105642.7|105592.7|105643.5|105593.5|105645.7|105595.7|105642.4|105592.4|23
1727281910000|2024-09-25 16:31:50|105642.1|105592.1|105651.3|105601.3|105652.5|105602.5|105642.1|105592.1|25
1727281920000|2024-09-25 16:32:00|105650.7|105600.7|105650.7|105600.7|105654|105604|105646.1|105596.1|32
1727281930000|2024-09-25 16:32:10|105651.2|105601.2|105646.5|105596.5|105655.7|105605.7|105646.5|105596.5|31
1727281940000|2024-09-25 16:32:20|105646.1|105596.1|105642.9|105592.9|105647.5|105597.5|105640.7|105590.7|24
1727281950000|2024-09-25 16:32:30|105643.9|105593.9|105642.6|105592.6|105645.6|105595.6|105639.1|105589.1|32
1727281960000|2024-09-25 16:32:40|105642.5|105592.5|105644.4|105594.4|105644.4|105594.4|105641.3|105591.3|27
1727281970000|2024-09-25 16:32:50|105645|105595|105643.7|105593.7|105645|105595|105643.3|105593.3|12
1727281980000|2024-09-25 16:33:00|105647.2|105597.2|105653.6|105603.6|105654.3|105604.3|105646.3|105596.3|43
1727281990000|2024-09-25 16:33:10|105653.4|105603.4|105653.6|105603.6|105655.1|105605.1|105650.3|105600.3|32
1727282000000|2024-09-25 16:33:20|105656.6|105606.6|105656.3|105606.3|105658.3|105608.3|105653.9|105603.9|50
1727282010000|2024-09-25 16:33:30|105655.2|105605.2|105656.4|105606.4|105661.7|105611.7|105654|105604|52
1727282020000|2024-09-25 16:33:40|105657.4|105607.4|105652.5|105602.5|105662.7|105612.7|105651.8|105601.8|44
1727282030000|2024-09-25 16:33:50|105651.7|105601.7|105650.7|105600.7|105654.3|105604.3|105650.4|105600.4|29
1727282040000|2024-09-25 16:34:00|105651.2|105601.2|105651.4|105601.4|105652.3|105602.3|105650.1|105600.1|15
1727282050000|2024-09-25 16:34:10|105651|105601|105645.9|105595.9|105652.9|105602.9|105643.8|105593.8|36
1727282060000|2024-09-25 16:34:20|105646.2|105596.2|105642.2|105592.2|105646.6|105596.6|105642|105592|13
1727282070000|2024-09-25 16:34:30|105644.6|105594.6|105640|105590|105645.1|105595.1|105639.7|105589.7|21
1727282080000|2024-09-25 16:34:40|105639.3|105589.3|105639.6|105589.6|105640.4|105590.4|105636.1|105586.1|24
1727282090000|2024-09-25 16:34:50|105637.7|105587.7|105635.3|105585.3|105639.3|105589.3|105633.9|105583.9|17
1727282100000|2024-09-25 16:35:00|105635.8|105585.8|105617.5|105567.5|105639|105589|105616.9|105566.9|65
1727282110000|2024-09-25 16:35:10|105616.7|105566.7|105619.3|105569.3|105626.4|105576.4|105614.5|105564.5|61
1727282120000|2024-09-25 16:35:20|105619|105569|105611.3|105561.3|105620.1|105570.1|105611.3|105561.3|44
1727282130000|2024-09-25 16:35:30|105607.5|105557.5|105609.1|105559.1|105611.2|105561.2|105604.8|105554.8|29
1727282140000|2024-09-25 16:35:40|105609.3|105559.3|105609|105559|105610.3|105560.3|105609|105559|11
1727282150000|2024-09-25 16:35:50|105609.3|105559.3|105609.6|105559.6|105609.6|105559.6|105605.3|105555.3|15
1727282160000|2024-09-25 16:36:00|105610.7|105560.7|105620.7|105570.7|105622.7|105572.7|105608.6|105558.6|29
1727282170000|2024-09-25 16:36:10|105618.4|105568.4|105627.4|105577.4|105629.5|105579.5|105617.8|105567.8|54
1727282180000|2024-09-25 16:36:20|105628|105578|105628.7|105578.7|105635.7|105585.7|105626.5|105576.5|71
1727282190000|2024-09-25 16:36:30|105625.1|105575.1|105633|105583|105635.6|105585.6|105618.3|105568.3|54
1727282200000|2024-09-25 16:36:40|105635|105585|105648.6|105598.6|105649.5|105599.5|105633.2|105583.2|74
1727282210000|2024-09-25 16:36:50|105648|105598|105633.1|105583.1|105649.6|105599.6|105628|105578|50
1727282220000|2024-09-25 16:37:00|105633|105583|105650|105600|105657.7|105607.7|105633|105583|52
1727282230000|2024-09-25 16:37:10|105658.1|105608.1|105660.2|105610.2|105664.1|105614.1|105654.8|105604.8|68
1727282240000|2024-09-25 16:37:20|105661.5|105611.5|105643.8|105593.8|105662.6|105612.6|105643.8|105593.8|44
1727282250000|2024-09-25 16:37:30|105643.6|105593.6|105649.1|105599.1|105655.7|105605.7|105637.7|105587.7|48
1727282260000|2024-09-25 16:37:40|105650.7|105600.7|105654.4|105604.4|105657.4|105607.4|105647.7|105597.7|31
1727282270000|2024-09-25 16:37:50|105654.3|105604.3|105656.4|105606.4|105656.9|105606.9|105653.5|105603.5|23
1727282280000|2024-09-25 16:38:00|105657.4|105607.4|105655.3|105605.3|105658.3|105608.3|105653.9|105603.9|42
1727282290000|2024-09-25 16:38:10|105654.9|105604.9|105652.3|105602.3|105660.4|105610.4|105652.3|105602.3|37
1727282300000|2024-09-25 16:38:20|105649.6|105599.6|105647.5|105597.5|105649.6|105599.6|105645.4|105595.4|25
1727282310000|2024-09-25 16:38:30|105647.8|105597.8|105653.7|105603.7|105655.7|105605.7|105647.8|105597.8|24
1727282320000|2024-09-25 16:38:40|105655.9|105605.9|105655.1|105605.1|105657|105607|105654.7|105604.7|29
1727282330000|2024-09-25 16:38:50|105655.6|105605.6|105653|105603|105655.8|105605.8|105650.8|105600.8|36
1727282340000|2024-09-25 16:39:00|105653.5|105603.5|105656.5|105606.5|105657.3|105607.3|105651.6|105601.6|47
1727282350000|2024-09-25 16:39:10|105656.6|105606.6|105641.5|105591.5|105656.6|105606.6|105641|105591|50
1727282360000|2024-09-25 16:39:20|105640.9|105590.9|105642.4|105592.4|105644.6|105594.6|105638.3|105588.3|52
1727282370000|2024-09-25 16:39:30|105645.1|105595.1|105641|105591|105648|105598|105639.4|105589.4|45
1727282380000|2024-09-25 16:39:40|105639.9|105589.9|105641.6|105591.6|105643.7|105593.7|105637.9|105587.9|58
1727282390000|2024-09-25 16:39:50|105642|105592|105644.9|105594.9|105645.8|105595.8|105642|105592|27
1727282400000|2024-09-25 16:40:00|105643.9|105593.9|105647.1|105597.1|105648.2|105598.2|105640.5|105590.5|59
1727282410000|2024-09-25 16:40:10|105646.2|105596.2|105655.8|105605.8|105657.2|105607.2|105645.9|105595.9|48
1727282420000|2024-09-25 16:40:20|105655.1|105605.1|105644.9|105594.9|105655.1|105605.1|105644.1|105594.1|62
1727282430000|2024-09-25 16:40:30|105645|105595|105638.1|105588.1|105646|105596|105638.1|105588.1|36
1727282440000|2024-09-25 16:40:40|105638.7|105588.7|105654.3|105604.3|105655.5|105605.5|105638.4|105588.4|49
1727282450000|2024-09-25 16:40:50|105655|105605|105654.7|105604.7|105659.1|105609.1|105654|105604|40
1727282460000|2024-09-25 16:41:00|105653.8|105603.8|105647.4|105597.4|105654.6|105604.6|105646|105596|37
1727282470000|2024-09-25 16:41:10|105647.3|105597.3|105651.5|105601.5|105651.8|105601.8|105645.3|105595.3|35
1727282480000|2024-09-25 16:41:20|105652.1|105602.1|105655.4|105605.4|105657.9|105607.9|105650.2|105600.2|36
1727282490000|2024-09-25 16:41:30|105656.3|105606.3|105653.6|105603.6|105656.9|105606.9|105651.8|105601.8|33
1727282500000|2024-09-25 16:41:40|105655.8|105605.8|105657.7|105607.7|105660.5|105610.5|105655.3|105605.3|37
1727282510000|2024-09-25 16:41:50|105657|105607|105654.2|105604.2|105657.8|105607.8|105651.6|105601.6|44
1727282520000|2024-09-25 16:42:00|105652.9|105602.9|105651.4|105601.4|105655|105605|105647.6|105597.6|39
1727282530000|2024-09-25 16:42:10|105651.1|105601.1|105648.7|105598.7|105653.5|105603.5|105647.1|105597.1|40
1727282540000|2024-09-25 16:42:20|105648.2|105598.2|105653.5|105603.5|105653.6|105603.6|105647.8|105597.8|31
1727282550000|2024-09-25 16:42:30|105651.7|105601.7|105658.9|105608.9|105658.9|105608.9|105648.1|105598.1|44
1727282560000|2024-09-25 16:42:40|105657.7|105607.7|105656.2|105606.2|105658.6|105608.6|105651.9|105601.9|43
1727282570000|2024-09-25 16:42:50|105654.5|105604.5|105653.5|105603.5|105657.8|105607.8|105652.6|105602.6|37
1727282580000|2024-09-25 16:43:00|105653.2|105603.2|105653.2|105603.2|105658.2|105608.2|105652.3|105602.3|50
1727282590000|2024-09-25 16:43:10|105653|105603|105654.4|105604.4|105655.5|105605.5|105650.8|105600.8|43
1727282600000|2024-09-25 16:43:20|105654|105604|105652.7|105602.7|105658|105608|105650.3|105600.3|39
1727282610000|2024-09-25 16:43:30|105655.9|105605.9|105664.9|105614.9|105669.1|105619.1|105655.1|105605.1|73
1727282620000|2024-09-25 16:43:40|105665.6|105615.6|105674.7|105624.7|105674.7|105624.7|105662.4|105612.4|42
1727282630000|2024-09-25 16:43:50|105674.6|105624.6|105675.1|105625.1|105675.1|105625.1|105672.4|105622.4|30
1727282640000|2024-09-25 16:44:00|105674.2|105624.2|105671.8|105621.8|105674.2|105624.2|105669.7|105619.7|27
1727282650000|2024-09-25 16:44:10|105671.4|105621.4|105674|105624|105674.3|105624.3|105670.5|105620.5|35
1727282660000|2024-09-25 16:44:20|105673.7|105623.7|105653.4|105603.4|105673.9|105623.9|105653|105603|27
1727282670000|2024-09-25 16:44:30|105652.6|105602.6|105653.5|105603.5|105656.5|105606.5|105652.6|105602.6|22
1727282680000|2024-09-25 16:44:40|105653.3|105603.3|105651.1|105601.1|105659|105609|105649.2|105599.2|30
1727282690000|2024-09-25 16:44:50|105648.6|105598.6|105645.9|105595.9|105649.9|105599.9|105645.8|105595.8|14
1727282700000|2024-09-25 16:45:00|105645.6|105595.6|105650.5|105600.5|105650.9|105600.9|105645.3|105595.3|21
1727282710000|2024-09-25 16:45:10|105650.6|105600.6|105656.6|105606.6|105658.5|105608.5|105650.3|105600.3|27
1727282720000|2024-09-25 16:45:20|105656.3|105606.3|105659.5|105609.5|105659.5|105609.5|105654.4|105604.4|20
1727282730000|2024-09-25 16:45:30|105660.1|105610.1|105686.6|105636.6|105689.7|105639.7|105660.1|105610.1|59
1727282740000|2024-09-25 16:45:40|105686|105636|105690.1|105640.1|105691|105641|105686|105636|13
1727282750000|2024-09-25 16:45:50|105689.9|105639.9|105685.4|105635.4|105689.9|105639.9|105683.8|105633.8|22
1727282760000|2024-09-25 16:46:00|105685.1|105635.1|105673.4|105623.4|105685.1|105635.1|105673.4|105623.4|31
1727282770000|2024-09-25 16:46:10|105673.8|105623.8|105673.2|105623.2|105673.8|105623.8|105671.4|105621.4|13
1727282780000|2024-09-25 16:46:20|105673.4|105623.4|105683.7|105633.7|105690.6|105640.6|105673|105623|40
1727282790000|2024-09-25 16:46:30|105682.7|105632.7|105682.1|105632.1|105684.6|105634.6|105681.2|105631.2|27
1727282800000|2024-09-25 16:46:40|105682.4|105632.4|105682.4|105632.4|105683.1|105633.1|105682.4|105632.4|13
1727282810000|2024-09-25 16:46:50|105681.8|105631.8|105679.3|105629.3|105682.7|105632.7|105678|105628|35
1727282820000|2024-09-25 16:47:00|105678.7|105628.7|105694.8|105644.8|105701.4|105651.4|105678.7|105628.7|52
1727282830000|2024-09-25 16:47:10|105694.7|105644.7|105692.5|105642.5|105694.9|105644.9|105692.4|105642.4|22
1727282840000|2024-09-25 16:47:20|105692.7|105642.7|105693|105643|105693.1|105643.1|105691.8|105641.8|21
1727282850000|2024-09-25 16:47:30|105696.2|105646.2|105690.8|105640.8|105696.2|105646.2|105689.1|105639.1|24
1727282860000|2024-09-25 16:47:40|105690.2|105640.2|105690.7|105640.7|105694.8|105644.8|105687.8|105637.8|43
1727282870000|2024-09-25 16:47:50|105690.6|105640.6|105686.1|105636.1|105690.6|105640.6|105685.2|105635.2|29
1727282880000|2024-09-25 16:48:00|105685.9|105635.9|105687.1|105637.1|105688.2|105638.2|105685.3|105635.3|45
1727282890000|2024-09-25 16:48:10|105686.9|105636.9|105687.6|105637.6|105687.7|105637.7|105686.8|105636.8|23
1727282900000|2024-09-25 16:48:20|105687.4|105637.4|105689.1|105639.1|105690.2|105640.2|105683.7|105633.7|53
1727282910000|2024-09-25 16:48:30|105689.7|105639.7|105691.6|105641.6|105692.5|105642.5|105688.8|105638.8|39
1727282920000|2024-09-25 16:48:40|105690.7|105640.7|105693.8|105643.8|105696|105646|105686.9|105636.9|41
1727282930000|2024-09-25 16:48:50|105693.6|105643.6|105692.1|105642.1|105695.1|105645.1|105691.1|105641.1|37
1727282940000|2024-09-25 16:49:00|105692.4|105642.4|105694.7|105644.7|105695.7|105645.7|105691.4|105641.4|30
1727282950000|2024-09-25 16:49:10|105694.4|105644.4|105689.8|105639.8|105694.4|105644.4|105689.8|105639.8|22
1727282960000|2024-09-25 16:49:20|105689.2|105639.2|105694.6|105644.6|105694.9|105644.9|105688.6|105638.6|29
1727282970000|2024-09-25 16:49:30|105694.2|105644.2|105697.1|105647.1|105697.1|105647.1|105693.9|105643.9|34
1727282980000|2024-09-25 16:49:40|105697.4|105647.4|105706.1|105656.1|105706.1|105656.1|105697.3|105647.3|32
1727282990000|2024-09-25 16:49:50|105706.4|105656.4|105741.8|105691.8|105741.8|105691.8|105705.7|105655.7|40
1727283000000|2024-09-25 16:50:00|105742.1|105692.1|105737.7|105687.7|105742.1|105692.1|105736.3|105686.3|20
1727283010000|2024-09-25 16:50:10|105738|105688|105736.7|105686.7|105738.3|105688.3|105735.8|105685.8|19
1727283020000|2024-09-25 16:50:20|105737|105687|105741.7|105691.7|105741.7|105691.7|105737|105687|16
1727283030000|2024-09-25 16:50:30|105748.9|105698.9|105755.6|105705.6|105755.8|105705.8|105741.7|105691.7|30
1727283040000|2024-09-25 16:50:40|105758.2|105708.2|105755.3|105705.3|105758.2|105708.2|105754.5|105704.5|27
1727283050000|2024-09-25 16:50:50|105754.9|105704.9|105747.6|105697.6|105755.4|105705.4|105745.5|105695.5|39
1727283060000|2024-09-25 16:51:00|105747.9|105697.9|105747.6|105697.6|105756.5|105706.5|105747|105697|46
1727283070000|2024-09-25 16:51:10|105747.9|105697.9|105746.2|105696.2|105748.4|105698.4|105745.3|105695.3|27
1727283080000|2024-09-25 16:51:20|105745.9|105695.9|105746|105696|105746.6|105696.6|105744.3|105694.3|22
1727283090000|2024-09-25 16:51:30|105745.8|105695.8|105745.2|105695.2|105745.9|105695.9|105745.2|105695.2|10
1727283100000|2024-09-25 16:51:40|105744.9|105694.9|105745.6|105695.6|105745.6|105695.6|105744.2|105694.2|15
1727283110000|2024-09-25 16:51:50|105745.5|105695.5|105745.4|105695.4|105745.8|105695.8|105744.1|105694.1|16
1727283120000|2024-09-25 16:52:00|105745.1|105695.1|105744.5|105694.5|105745.8|105695.8|105742.4|105692.4|28
1727283130000|2024-09-25 16:52:10|105744.2|105694.2|105748.4|105698.4|105748.4|105698.4|105744.2|105694.2|16
1727283140000|2024-09-25 16:52:20|105747.6|105697.6|105745.4|105695.4|105747.6|105697.6|105745.1|105695.1|20
1727283150000|2024-09-25 16:52:30|105745.2|105695.2|105749.1|105699.1|105750.5|105700.5|105744.6|105694.6|23
1727283160000|2024-09-25 16:52:40|105749.5|105699.5|105746.5|105696.5|105749.5|105699.5|105745.3|105695.3|20
1727283170000|2024-09-25 16:52:50|105746.1|105696.1|105747|105697|105747.4|105697.4|105742.8|105692.8|24
1727283180000|2024-09-25 16:53:00|105747.4|105697.4|105755.1|105705.1|105755.1|105705.1|105746.4|105696.4|34
1727283190000|2024-09-25 16:53:10|105754.6|105704.6|105752.1|105702.1|105758.9|105708.9|105751.5|105701.5|37
1727283200000|2024-09-25 16:53:20|105752.2|105702.2|105751.4|105701.4|105756.1|105706.1|105746.1|105696.1|55
1727283210000|2024-09-25 16:53:30|105751.7|105701.7|105754.4|105704.4|105754.4|105704.4|105749.6|105699.6|39
1727283220000|2024-09-25 16:53:40|105754.9|105704.9|105753.4|105703.4|105754.9|105704.9|105751.8|105701.8|29
1727283230000|2024-09-25 16:53:50|105753.8|105703.8|105752.2|105702.2|105754.2|105704.2|105750.9|105700.9|29
1727283240000|2024-09-25 16:54:00|105752.1|105702.1|105751.1|105701.1|105752.2|105702.2|105751|105701|15
1727283250000|2024-09-25 16:54:10|105751.3|105701.3|105748.8|105698.8|105752.6|105702.6|105748.8|105698.8|23
1727283260000|2024-09-25 16:54:20|105749.3|105699.3|105746.2|105696.2|105749.3|105699.3|105744.9|105694.9|18
1727283270000|2024-09-25 16:54:30|105745.9|105695.9|105743.8|105693.8|105745.9|105695.9|105741|105691|32
1727283280000|2024-09-25 16:54:40|105743.5|105693.5|105742.2|105692.2|105744.4|105694.4|105742.2|105692.2|22
1727283290000|2024-09-25 16:54:50|105742.6|105692.6|105743.8|105693.8|105743.9|105693.9|105742.6|105692.6|27
1727283300000|2024-09-25 16:55:00|105743.5|105693.5|105748.9|105698.9|105754.7|105704.7|105743.5|105693.5|43
1727283310000|2024-09-25 16:55:10|105748.6|105698.6|105753.2|105703.2|105755.2|105705.2|105746.8|105696.8|42
1727283320000|2024-09-25 16:55:20|105753.1|105703.1|105753.3|105703.3|105754.2|105704.2|105750|105700|33
1727283330000|2024-09-25 16:55:30|105753.5|105703.5|105752.5|105702.5|105753.8|105703.8|105752.3|105702.3|16
1727283340000|2024-09-25 16:55:40|105752.3|105702.3|105752.8|105702.8|105753.5|105703.5|105752.3|105702.3|11
1727283350000|2024-09-25 16:55:50|105752.9|105702.9|105748.6|105698.6|105753.6|105703.6|105746.5|105696.5|29
1727283360000|2024-09-25 16:56:00|105748.4|105698.4|105750.1|105700.1|105751.3|105701.3|105747.3|105697.3|30
1727283370000|2024-09-25 16:56:10|105749.8|105699.8|105750|105700|105750.3|105700.3|105747|105697|32
1727283380000|2024-09-25 16:56:20|105750.4|105700.4|105749.4|105699.4|105750.4|105700.4|105749.4|105699.4|7
1727283390000|2024-09-25 16:56:30|105749.7|105699.7|105747.5|105697.5|105752.9|105702.9|105745.9|105695.9|25
1727283400000|2024-09-25 16:56:40|105748|105698|105751.5|105701.5|105751.5|105701.5|105747.4|105697.4|21
1727283410000|2024-09-25 16:56:50|105751.7|105701.7|105752.1|105702.1|105754.1|105704.1|105751|105701|38
1727283420000|2024-09-25 16:57:00|105753.1|105703.1|105753.5|105703.5|105754.5|105704.5|105749.8|105699.8|33
1727283430000|2024-09-25 16:57:10|105753.7|105703.7|105766.1|105716.1|105767.6|105717.6|105750.3|105700.3|33
1727283440000|2024-09-25 16:57:20|105766.4|105716.4|105758|105708|105766.5|105716.5|105758|105708|26
1727283450000|2024-09-25 16:57:30|105758.1|105708.1|105760.6|105710.6|105761.5|105711.5|105758.1|105708.1|13
1727283460000|2024-09-25 16:57:40|105760.8|105710.8|105761.3|105711.3|105761.4|105711.4|105760.5|105710.5|10
1727283470000|2024-09-25 16:57:50|105761|105711|105764.6|105714.6|105765.4|105715.4|105760|105710|11
1727283480000|2024-09-25 16:58:00|105765.2|105715.2|105767.1|105717.1|105770.7|105720.7|105764.3|105714.3|29
1727283490000|2024-09-25 16:58:10|105767.3|105717.3|105762.4|105712.4|105767.3|105717.3|105762.4|105712.4|16
1727283500000|2024-09-25 16:58:20|105762.3|105712.3|105759.3|105709.3|105763.1|105713.1|105758.3|105708.3|21
1727283510000|2024-09-25 16:58:30|105759|105709|105757.2|105707.2|105759|105709|105756.2|105706.2|12
1727283520000|2024-09-25 16:58:40|105757.1|105707.1|105756.9|105706.9|105757.3|105707.3|105755.2|105705.2|12
1727283530000|2024-09-25 16:58:50|105756.5|105706.5|105757.5|105707.5|105758.1|105708.1|105756.3|105706.3|15
1727283540000|2024-09-25 16:59:00|105757.2|105707.2|105761|105711|105762.2|105712.2|105756.2|105706.2|20
1727283550000|2024-09-25 16:59:10|105760.5|105710.5|105758.6|105708.6|105760.5|105710.5|105758.4|105708.4|8
1727283560000|2024-09-25 16:59:20|105759.1|105709.1|105753.7|105703.7|105759.4|105709.4|105753.3|105703.3|27
1727283570000|2024-09-25 16:59:30|105753.4|105703.4|105752.5|105702.5|105753.4|105703.4|105752.4|105702.4|10
1727283580000|2024-09-25 16:59:40|105752.9|105702.9|105749.5|105699.5|105753.3|105703.3|105749.2|105699.2|21
1727283590000|2024-09-25 16:59:50|105749.1|105699.1|105750.8|105700.8|105752|105702|105749.1|105699.1|25
1727283600000|2024-09-25 17:00:00|105749.8|105699.8|105751.8|105701.8|105751.8|105701.8|105749.7|105699.7|8
1727283610000|2024-09-25 17:00:10|105751.9|105701.9|105753.2|105703.2|105753.8|105703.8|105751.8|105701.8|10
1727283620000|2024-09-25 17:00:20|105752.7|105702.7|105733.4|105708.4|105753.7|105710.2|105730.6|105696.4|24
1727283630000|2024-09-25 17:00:30|105733.7|105708.7|105748.7|105723.7|105750.2|105725.2|105733.7|105708.7|41
1727283640000|2024-09-25 17:00:40|105748.8|105723.8|105749.9|105724.9|105759.2|105734.2|105748.8|105723.8|43
1727283650000|2024-09-25 17:00:50|105749.7|105724.7|105747.6|105722.6|105750.7|105725.7|105746.8|105721.8|29
1727283660000|2024-09-25 17:01:00|105747.7|105722.7|105749.9|105724.9|105750.5|105725.5|105746.7|105721.7|19
1727283670000|2024-09-25 17:01:10|105749.8|105724.8|105745.8|105720.8|105750.6|105725.6|105745.3|105720.3|26
1727283680000|2024-09-25 17:01:20|105748.2|105723.2|105747.2|105722.2|105749.3|105724.3|105746.4|105721.4|25
1727283690000|2024-09-25 17:01:30|105747.5|105722.5|105751.8|105726.8|105752.9|105727.9|105745.3|105720.3|33
1727283700000|2024-09-25 17:01:40|105751.5|105726.5|105747.1|105722.1|105751.5|105726.5|105744.6|105719.6|18
1727283710000|2024-09-25 17:01:50|105747.7|105722.7|105745.6|105720.6|105748.4|105723.4|105745.2|105720.2|22
1727283720000|2024-09-25 17:02:00|105745.2|105720.2|105752.3|105727.3|105759|105734|105743.9|105718.9|57
1727283730000|2024-09-25 17:02:10|105752.1|105727.1|105750.5|105725.5|105752.9|105727.9|105750.1|105725.1|20
1727283740000|2024-09-25 17:02:20|105752.4|105727.4|105752.7|105727.7|105757.8|105732.8|105752.4|105727.4|32
1727283750000|2024-09-25 17:02:30|105752.9|105727.9|105754.2|105729.2|105757.6|105732.6|105749.7|105724.7|19
1727283760000|2024-09-25 17:02:40|105753.4|105728.4|105752.1|105727.1|105753.4|105728.4|105750.9|105725.9|24
1727283770000|2024-09-25 17:02:50|105751.7|105726.7|105747.9|105722.9|105751.7|105726.7|105747.8|105722.8|12
1727283780000|2024-09-25 17:03:00|105748.1|105723.1|105752.3|105727.3|105756.4|105731.4|105748.1|105723.1|24
1727283790000|2024-09-25 17:03:10|105752.4|105727.4|105757.6|105732.6|105758.1|105733.1|105752.4|105727.4|9
1727283800000|2024-09-25 17:03:20|105757.8|105732.8|105754.4|105729.4|105759.1|105734.1|105753.7|105728.7|27
1727283810000|2024-09-25 17:03:30|105754.2|105729.2|105753.3|105728.3|105754.3|105729.3|105752.1|105727.1|16
1727283820000|2024-09-25 17:03:40|105753.5|105728.5|105753.3|105728.3|105753.7|105728.7|105752.9|105727.9|15
1727283830000|2024-09-25 17:03:50|105755.2|105730.2|105753.2|105728.2|105755.2|105730.2|105751.4|105726.4|15
1727283840000|2024-09-25 17:04:00|105753.4|105728.4|105757.5|105732.5|105758|105733|105752.6|105727.6|24
1727283850000|2024-09-25 17:04:10|105757.3|105732.3|105757.6|105732.6|105757.8|105732.8|105755.2|105730.2|22
1727283860000|2024-09-25 17:04:20|105757.2|105732.2|105761|105736|105761.1|105736.1|105757.2|105732.2|20
1727283870000|2024-09-25 17:04:30|105761.5|105736.5|105760.8|105735.8|105762|105737|105760.2|105735.2|24
1727283880000|2024-09-25 17:04:40|105760.5|105735.5|105757.2|105732.2|105760.5|105735.5|105756.3|105731.3|16
1727283890000|2024-09-25 17:04:50|105756.8|105731.8|105759.3|105734.3|105759.4|105734.4|105756.7|105731.7|23
1727283900000|2024-09-25 17:05:00|105759.2|105734.2|105760.6|105735.6|105762.6|105737.6|105759.2|105734.2|13
1727283910000|2024-09-25 17:05:10|105760.2|105735.2|105759.6|105734.6|105760.6|105735.6|105759.1|105734.1|17
1727283920000|2024-09-25 17:05:20|105760|105735|105777|105727|105781.1|105737.7|105756.3|105721.1|21
1727283930000|2024-09-25 17:05:30|105776.8|105726.8|105776.8|105726.8|105776.8|105726.8|105776.5|105726.5|3
1727283940000|2024-09-25 17:05:40|105776.9|105726.9|105775.2|105725.2|105776.9|105726.9|105774.9|105724.9|6
1727283950000|2024-09-25 17:05:50|105775.1|105725.1|105756.4|105731.4|105775.1|105736.7|105756.4|105725.1|6
1727283960000|2024-09-25 17:06:00|105755.7|105730.7|105766.3|105716.3|105769.8|105731.2|105752.8|105716.1|28
1727283970000|2024-09-25 17:06:10|105766.6|105716.6|105766.4|105716.4|105768|105718|105764.3|105714.3|12
1727283980000|2024-09-25 17:06:20|105766.7|105716.7|105766.7|105716.7|105766.7|105716.7|105766.4|105716.4|5
1727283990000|2024-09-25 17:06:30|105767|105717|105766.1|105716.1|105767.8|105717.8|105765.1|105715.1|12
1727284000000|2024-09-25 17:06:40|105765.8|105715.8|105769.4|105719.4|105770.8|105720.8|105764.1|105714.1|21
1727284010000|2024-09-25 17:06:50|105769.1|105719.1|105769.3|105719.3|105769.4|105719.4|105768.3|105718.3|11
1727284020000|2024-09-25 17:07:00|105769.5|105719.5|105767.6|105717.6|105771.9|105721.9|105767.6|105717.6|15
1727284030000|2024-09-25 17:07:10|105767.2|105717.2|105770.2|105720.2|105771.2|105721.2|105765.7|105715.7|15
1727284040000|2024-09-25 17:07:20|105770.6|105720.6|105769|105719|105772.3|105722.3|105768.6|105718.6|17
1727284050000|2024-09-25 17:07:30|105768.3|105718.3|105765.8|105715.8|105768.3|105718.3|105764.6|105714.6|21
1727284060000|2024-09-25 17:07:40|105766.1|105716.1|105773.5|105723.5|105775.1|105725.1|105766.1|105716.1|17
1727284070000|2024-09-25 17:07:50|105773.7|105723.7|105796|105746|105798.3|105748.3|105773.7|105723.7|37
1727284080000|2024-09-25 17:08:00|105797.2|105747.2|105802.5|105752.5|105803.8|105753.8|105795.2|105745.2|27
1727284090000|2024-09-25 17:08:10|105802.3|105752.3|105812.3|105762.3|105812.8|105762.8|105802.3|105752.3|31
1727284100000|2024-09-25 17:08:20|105814.1|105764.1|105812.5|105762.5|105815.1|105765.1|105811|105761|23
1727284110000|2024-09-25 17:08:30|105812.8|105762.8|105812.9|105762.9|105815.3|105765.3|105812.2|105762.2|20
1727284120000|2024-09-25 17:08:40|105812.4|105762.4|105828.1|105778.1|105828.1|105778.1|105812.4|105762.4|46
1727284130000|2024-09-25 17:08:50|105827.9|105777.9|105828.6|105778.6|105829.4|105779.4|105827.9|105777.9|19
1727284140000|2024-09-25 17:09:00|105828.3|105778.3|105836|105786|105839.7|105789.7|105824.7|105774.7|29
1727284150000|2024-09-25 17:09:10|105836.1|105786.1|105849.5|105799.5|105854.3|105804.3|105833.8|105783.8|33
1727284160000|2024-09-25 17:09:20|105850.2|105800.2|105858.5|105808.5|105860.8|105810.8|105847.6|105797.6|32
1727284170000|2024-09-25 17:09:30|105855.1|105805.1|105864.7|105814.7|105868.7|105818.7|105853.5|105803.5|35
1727284180000|2024-09-25 17:09:40|105865.9|105815.9|105864.4|105814.4|105872.1|105822.1|105864.4|105814.4|29
1727284190000|2024-09-25 17:09:50|105864.6|105814.6|105876.6|105826.6|105876.6|105826.6|105863.3|105813.3|45
1727284200000|2024-09-25 17:10:00|105877|105827|105869.7|105819.7|105878.8|105828.8|105869.7|105819.7|24
1727284210000|2024-09-25 17:10:10|105870.1|105820.1|105867.4|105817.4|105870.1|105820.1|105863.6|105813.6|32
1727284220000|2024-09-25 17:10:20|105867.8|105817.8|105874.3|105824.3|105874.9|105824.9|105867.8|105817.8|14
1727284230000|2024-09-25 17:10:30|105873.4|105823.4|105873.7|105823.7|105874.3|105824.3|105871.6|105821.6|19
1727284240000|2024-09-25 17:10:40|105872.7|105822.7|105872.1|105822.1|105872.7|105822.7|105869|105819|27
1727284250000|2024-09-25 17:10:50|105870.6|105820.6|105855.1|105805.1|105871.7|105821.7|105853.9|105803.9|30
1727284260000|2024-09-25 17:11:00|105855.4|105805.4|105861.6|105811.6|105863|105813|105855.1|105805.1|37
1727284270000|2024-09-25 17:11:10|105861.9|105811.9|105857.3|105807.3|105867.7|105817.7|105857.3|105807.3|36
1727284280000|2024-09-25 17:11:20|105857.6|105807.6|105851.9|105801.9|105858.7|105808.7|105851.7|105801.7|24
1727284290000|2024-09-25 17:11:30|105851.7|105801.7|105848|105798|105857.3|105807.3|105846.6|105796.6|29
1727284300000|2024-09-25 17:11:40|105847.7|105797.7|105841.7|105791.7|105848.2|105798.2|105839.9|105789.9|37
1727284310000|2024-09-25 17:11:50|105842.1|105792.1|105840.9|105790.9|105846.5|105796.5|105840.9|105790.9|33
1727284320000|2024-09-25 17:12:00|105840.5|105790.5|105845.9|105795.9|105845.9|105795.9|105836.9|105786.9|46
1727284330000|2024-09-25 17:12:10|105846.5|105796.5|105855.3|105805.3|105855.3|105805.3|105846.2|105796.2|29
1727284340000|2024-09-25 17:12:20|105855.8|105805.8|105862.8|105812.8|105867.6|105817.6|105855.8|105805.8|45
1727284350000|2024-09-25 17:12:30|105859.6|105809.6|105853.4|105803.4|105859.6|105809.6|105853.2|105803.2|24
1727284360000|2024-09-25 17:12:40|105853.1|105803.1|105853.1|105803.1|105853.4|105803.4|105850.7|105800.7|22
1727284370000|2024-09-25 17:12:50|105853.2|105803.2|105851|105801|105853.8|105803.8|105851|105801|15
1727284380000|2024-09-25 17:13:00|105850.9|105800.9|105850.3|105800.3|105853.5|105803.5|105849.4|105799.4|27
1727284390000|2024-09-25 17:13:10|105849.9|105799.9|105844.5|105794.5|105849.9|105799.9|105843.3|105793.3|17
1727284400000|2024-09-25 17:13:20|105844.3|105794.3|105836.2|105786.2|105844.3|105794.3|105834.9|105784.9|27
1727284410000|2024-09-25 17:13:30|105836.5|105786.5|105830.8|105780.8|105837|105787|105830.8|105780.8|24
1727284420000|2024-09-25 17:13:40|105830.6|105780.6|105821.7|105771.7|105830.6|105780.6|105821.7|105771.7|22
1727284430000|2024-09-25 17:13:50|105822|105772|105818.5|105768.5|105822|105772|105818|105768|20
1727284440000|2024-09-25 17:14:00|105818|105768|105825.2|105775.2|105825.2|105775.2|105818|105768|26
1727284450000|2024-09-25 17:14:10|105824.8|105774.8|105827.7|105777.7|105829.6|105779.6|105814.2|105764.2|37
1727284460000|2024-09-25 17:14:20|105828|105778|105832.3|105782.3|105836.4|105786.4|105828|105778|44
1727284470000|2024-09-25 17:14:30|105834.4|105784.4|105847.3|105797.3|105850.9|105800.9|105830.5|105780.5|56
1727284480000|2024-09-25 17:14:40|105846.8|105796.8|105849.9|105799.9|105851.5|105801.5|105846.8|105796.8|55
1727284490000|2024-09-25 17:14:50|105850.4|105800.4|105843.2|105793.2|105851.3|105801.3|105842.8|105792.8|65
1727284500000|2024-09-25 17:15:00|105842.3|105792.3|105847.3|105797.3|105850.5|105800.5|105842.3|105792.3|51
1727284510000|2024-09-25 17:15:10|105848.4|105798.4|105846.6|105796.6|105848.9|105798.9|105839.8|105789.8|72
1727284520000|2024-09-25 17:15:20|105846.8|105796.8|105841.9|105791.9|105848.3|105798.3|105841.5|105791.5|65
1727284530000|2024-09-25 17:15:30|105842.1|105792.1|105839.2|105789.2|105842.6|105792.6|105838.5|105788.5|66
1727284540000|2024-09-25 17:15:40|105838.8|105788.8|105830.1|105780.1|105841.2|105791.2|105827.6|105777.6|73
1727284550000|2024-09-25 17:15:50|105831.4|105781.4|105825.7|105775.7|105832.8|105782.8|105824.7|105774.7|51
1727284560000|2024-09-25 17:16:00|105825.4|105775.4|105833.9|105783.9|105834.5|105784.5|105825.4|105775.4|34
1727284570000|2024-09-25 17:16:10|105833.8|105783.8|105829.4|105779.4|105834.4|105784.4|105826.8|105776.8|28
1727284580000|2024-09-25 17:16:20|105829.1|105779.1|105825.6|105775.6|105829.1|105779.1|105825.6|105775.6|17
1727284590000|2024-09-25 17:16:30|105825.9|105775.9|105821.6|105771.6|105826.2|105776.2|105820.7|105770.7|30
1727284600000|2024-09-25 17:16:40|105821.8|105771.8|105825.9|105775.9|105826.7|105776.7|105821.5|105771.5|26
1727284610000|2024-09-25 17:16:50|105826.2|105776.2|105825.2|105775.2|105826.2|105776.2|105825.2|105775.2|9
1727284620000|2024-09-25 17:17:00|105825.7|105775.7|105828.2|105778.2|105829.1|105779.1|105820.6|105770.6|22
1727284630000|2024-09-25 17:17:10|105828.8|105778.8|105830.7|105780.7|105831.6|105781.6|105828.8|105778.8|17
1727284640000|2024-09-25 17:17:20|105830.5|105780.5|105827.5|105777.5|105830.5|105780.5|105825.7|105775.7|17
1727284650000|2024-09-25 17:17:30|105827.6|105777.6|105808.1|105758.1|105827.6|105777.6|105803.5|105753.5|32
1727284660000|2024-09-25 17:17:40|105808.2|105758.2|105806.3|105756.3|105808.3|105758.3|105806.3|105756.3|8
1727284670000|2024-09-25 17:17:50|105806.5|105756.5|105810.3|105760.3|105813.5|105763.5|105806.5|105756.5|18
1727284680000|2024-09-25 17:18:00|105809.4|105759.4|105810.6|105760.6|105810.8|105760.8|105806|105756|27
1727284690000|2024-09-25 17:18:10|105810.3|105760.3|105808|105758|105810.3|105760.3|105807.6|105757.6|23
1727284700000|2024-09-25 17:18:20|105808.6|105758.6|105809.3|105759.3|105809.7|105759.7|105808.3|105758.3|11
1727284710000|2024-09-25 17:18:30|105809.1|105759.1|105811.7|105761.7|105813.3|105763.3|105809.1|105759.1|20
1727284720000|2024-09-25 17:18:40|105811.4|105761.4|105812.2|105762.2|105812.2|105762.2|105808.1|105758.1|20
1727284730000|2024-09-25 17:18:50|105812.4|105762.4|105815|105765|105815.3|105765.3|105809.5|105759.5|25
1727284740000|2024-09-25 17:19:00|105815.1|105765.1|105817.9|105767.9|105818.2|105768.2|105814.7|105764.7|32
1727284750000|2024-09-25 17:19:10|105817.8|105767.8|105818.3|105768.3|105818.3|105768.3|105812.6|105762.6|20
1727284760000|2024-09-25 17:19:20|105818.6|105768.6|105813.6|105763.6|105818.6|105768.6|105812.8|105762.8|25
1727284770000|2024-09-25 17:19:30|105813|105763|105812.9|105762.9|105813.3|105763.3|105811.8|105761.8|22
1727284780000|2024-09-25 17:19:40|105812.6|105762.6|105828.4|105778.4|105829.1|105779.1|105812.6|105762.6|31
1727284790000|2024-09-25 17:19:50|105828.1|105778.1|105822.7|105772.7|105828.3|105778.3|105822.5|105772.5|22
1727284800000|2024-09-25 17:20:00|105822.4|105772.4|105835.4|105785.4|105835.9|105785.9|105822.4|105772.4|35
1727284810000|2024-09-25 17:20:10|105835.3|105785.3|105838.7|105788.7|105839.4|105789.4|105835.3|105785.3|17
1727284820000|2024-09-25 17:20:20|105838.8|105788.8|105833|105783|105838.8|105788.8|105832.1|105782.1|15
1727284830000|2024-09-25 17:20:30|105832.4|105782.4|105828.3|105778.3|105835.9|105785.9|105826.2|105776.2|21
1727284840000|2024-09-25 17:20:40|105827.4|105777.4|105828.8|105778.8|105828.8|105778.8|105827.4|105777.4|11
1727284850000|2024-09-25 17:20:50|105829|105779|105836.9|105786.9|105836.9|105786.9|105828.7|105778.7|14
1727284860000|2024-09-25 17:21:00|105837.2|105787.2|105848.8|105798.8|105849.2|105799.2|105837.2|105787.2|33
1727284870000|2024-09-25 17:21:10|105849.1|105799.1|105849.3|105799.3|105849.4|105799.4|105848.5|105798.5|15
1727284880000|2024-09-25 17:21:20|105849.2|105799.2|105847.9|105797.9|105849.2|105799.2|105847.9|105797.9|12
1727284890000|2024-09-25 17:21:30|105847.8|105797.8|105849.7|105799.7|105849.7|105799.7|105847.8|105797.8|13
1727284900000|2024-09-25 17:21:40|105849.1|105799.1|105843.8|105793.8|105849.8|105799.8|105842|105792|19
1727284910000|2024-09-25 17:21:50|105843.7|105793.7|105844.5|105794.5|105845.3|105795.3|105842.2|105792.2|16
1727284920000|2024-09-25 17:22:00|105844.7|105794.7|105847.3|105797.3|105848.8|105798.8|105844.4|105794.4|12
1727284930000|2024-09-25 17:22:10|105847.6|105797.6|105851.3|105801.3|105851.5|105801.5|105847.6|105797.6|17
1727284940000|2024-09-25 17:22:20|105852.5|105802.5|105867.5|105817.5|105869|105819|105852.5|105802.5|18
1727284950000|2024-09-25 17:22:30|105867.3|105817.3|105867.5|105817.5|105867.5|105817.5|105867.3|105817.3|2
1727284960000|2024-09-25 17:22:40|105867.3|105817.3|105867.4|105817.4|105867.4|105817.4|105866.8|105816.8|5
1727284970000|2024-09-25 17:22:50|105867.7|105817.7|105867|105817|105870.3|105820.3|105867|105817|11
1727284980000|2024-09-25 17:23:00|105866.9|105816.9|105862.5|105812.5|105867.2|105817.2|105862.2|105812.2|22
1727284990000|2024-09-25 17:23:10|105862.2|105812.2|105859.9|105809.9|105862.2|105812.2|105859.9|105809.9|10
1727285000000|2024-09-25 17:23:20|105860.4|105810.4|105858.6|105808.6|105861.3|105811.3|105858.6|105808.6|22
1727285010000|2024-09-25 17:23:30|105857.7|105807.7|105860|105810|105860|105810|105856.9|105806.9|9
1727285020000|2024-09-25 17:23:40|105860.3|105810.3|105859.8|105809.8|105861.7|105811.7|105857.8|105807.8|20
1727285030000|2024-09-25 17:23:50|105859|105809|105856.3|105806.3|105859.6|105809.6|105855.6|105805.6|20
1727285040000|2024-09-25 17:24:00|105855.7|105805.7|105854.1|105804.1|105858.5|105808.5|105850.8|105800.8|26
1727285050000|2024-09-25 17:24:10|105853.9|105803.9|105851.3|105801.3|105856.8|105806.8|105846.8|105796.8|31
1727285060000|2024-09-25 17:24:20|105851.2|105801.2|105850.5|105800.5|105851.2|105801.2|105848.3|105798.3|13
1727285070000|2024-09-25 17:24:30|105850.6|105800.6|105848.6|105798.6|105851.9|105801.9|105848.4|105798.4|19
1727285080000|2024-09-25 17:24:40|105849.1|105799.1|105847.3|105797.3|105849.1|105799.1|105846.6|105796.6|15
1727285090000|2024-09-25 17:24:50|105846.8|105796.8|105842.4|105792.4|105846.8|105796.8|105842.2|105792.2|13
1727285100000|2024-09-25 17:25:00|105842.9|105792.9|105841.3|105791.3|105846.2|105796.2|105841.3|105791.3|27
1727285110000|2024-09-25 17:25:10|105842.3|105792.3|105833.4|105783.4|105842.6|105792.6|105833|105783|24
1727285120000|2024-09-25 17:25:20|105832.9|105782.9|105833.7|105783.7|105834|105784|105832.2|105782.2|9
1727285130000|2024-09-25 17:25:30|105833.8|105783.8|105838.6|105788.6|105839.7|105789.7|105833.8|105783.8|15
1727285140000|2024-09-25 17:25:40|105841.1|105791.1|105847.1|105797.1|105848.7|105798.7|105840.1|105790.1|36
1727285150000|2024-09-25 17:25:50|105847.4|105797.4|105839.2|105789.2|105848.4|105798.4|105830.5|105780.5|34
1727285160000|2024-09-25 17:26:00|105839.1|105789.1|105843.1|105793.1|105844|105794|105839.1|105789.1|10
1727285170000|2024-09-25 17:26:10|105842.6|105792.6|105842|105792|105845|105795|105839.8|105789.8|27
1727285180000|2024-09-25 17:26:20|105841.3|105791.3|105837.7|105787.7|105843.6|105793.6|105835.6|105785.6|19
1727285190000|2024-09-25 17:26:30|105837.2|105787.2|105838.1|105788.1|105838.8|105788.8|105837.2|105787.2|13
1727285200000|2024-09-25 17:26:40|105838.2|105788.2|105834.5|105784.5|105838.9|105788.9|105834.5|105784.5|24
1727285210000|2024-09-25 17:26:50|105835.6|105785.6|105834.7|105784.7|105836.2|105786.2|105834.2|105784.2|30
1727285220000|2024-09-25 17:27:00|105834.9|105784.9|105834.2|105784.2|105835.6|105785.6|105832.1|105782.1|40
1727285230000|2024-09-25 17:27:10|105834.8|105784.8|105835.4|105785.4|105837.5|105787.5|105834.4|105784.4|17
1727285240000|2024-09-25 17:27:20|105834.9|105784.9|105833.6|105783.6|105835.6|105785.6|105833.5|105783.5|13
1727285250000|2024-09-25 17:27:30|105834.1|105784.1|105834.5|105784.5|105835.4|105785.4|105833.6|105783.6|30
1727285260000|2024-09-25 17:27:40|105834.2|105784.2|105830.7|105780.7|105834.4|105784.4|105830.2|105780.2|19
1727285270000|2024-09-25 17:27:50|105830.6|105780.6|105836|105786|105837|105787|105830.4|105780.4|20
1727285280000|2024-09-25 17:28:00|105836.2|105786.2|105846.3|105796.3|105846.5|105796.5|105836.2|105786.2|46
1727285290000|2024-09-25 17:28:10|105845.8|105795.8|105851.1|105801.1|105851.5|105801.5|105845.8|105795.8|25
1727285300000|2024-09-25 17:28:20|105851.8|105801.8|105847.8|105797.8|105853|105803|105847.8|105797.8|26
1727285310000|2024-09-25 17:28:30|105848.2|105798.2|105877.1|105827.1|105886.2|105836.2|105847.1|105797.1|39
1727285320000|2024-09-25 17:28:40|105876.9|105826.9|105864.7|105814.7|105877.6|105827.6|105863.7|105813.7|27
1727285330000|2024-09-25 17:28:50|105864.6|105814.6|105864.4|105814.4|105869.3|105819.3|105861.6|105811.6|36
1727285340000|2024-09-25 17:29:00|105864.2|105814.2|105867.7|105817.7|105872.6|105822.6|105862.2|105812.2|30
1727285350000|2024-09-25 17:29:10|105866.4|105816.4|105863|105813|105869.1|105819.1|105862.4|105812.4|32
1727285360000|2024-09-25 17:29:20|105863.2|105813.2|105863|105813|105870.8|105820.8|105862.3|105812.3|34
1727285370000|2024-09-25 17:29:30|105862.7|105812.7|105852.7|105802.7|105863.5|105813.5|105850.8|105800.8|34
1727285380000|2024-09-25 17:29:40|105852.9|105802.9|105849.4|105799.4|105853|105803|105845|105795|34
1727285390000|2024-09-25 17:29:50|105849.8|105799.8|105846.6|105796.6|105856.7|105806.7|105846.6|105796.6|34
1727285400000|2024-09-25 17:30:00|105848.3|105798.3|105848.1|105798.1|105853|105803|105845.3|105795.3|34
1727285410000|2024-09-25 17:30:10|105848.2|105798.2|105846.9|105796.9|105848.4|105798.4|105840.4|105790.4|40
1727285420000|2024-09-25 17:30:20|105846.8|105796.8|105833.2|105783.2|105849|105799|105832.8|105782.8|32
1727285430000|2024-09-25 17:30:30|105832|105782|105811.4|105761.4|105833.5|105783.5|105806.3|105756.3|35
1727285440000|2024-09-25 17:30:40|105810.9|105760.9|105798.1|105748.1|105811.4|105761.4|105797.2|105747.2|53
1727285450000|2024-09-25 17:30:50|105797.9|105747.9|105790.7|105740.7|105799|105749|105790.2|105740.2|53
1727285460000|2024-09-25 17:31:00|105791.2|105741.2|105794.4|105744.4|105796.2|105746.2|105791.2|105741.2|31
1727285470000|2024-09-25 17:31:10|105795.2|105745.2|105782|105732|105795.2|105745.2|105781.2|105731.2|52
1727285480000|2024-09-25 17:31:20|105781.7|105731.7|105778.2|105728.2|105782.2|105732.2|105773.2|105723.2|20
1727285490000|2024-09-25 17:31:30|105777.9|105727.9|105774.3|105724.3|105777.9|105727.9|105773.4|105723.4|24
1727285500000|2024-09-25 17:31:40|105774.4|105724.4|105787.5|105737.5|105788|105738|105774.4|105724.4|34
1727285510000|2024-09-25 17:31:50|105787.9|105737.9|105792.5|105742.5|105794.4|105744.4|105787.5|105737.5|33
1727285520000|2024-09-25 17:32:00|105792.2|105742.2|105793.7|105743.7|105794.2|105744.2|105791.7|105741.7|15
1727285530000|2024-09-25 17:32:10|105793.4|105743.4|105793.4|105743.4|105793.9|105743.9|105792.4|105742.4|26
1727285540000|2024-09-25 17:32:20|105793.7|105743.7|105787.7|105737.7|105793.8|105743.8|105787.7|105737.7|19
1727285550000|2024-09-25 17:32:30|105788.2|105738.2|105786.3|105736.3|105788.8|105738.8|105785.5|105735.5|14
1727285560000|2024-09-25 17:32:40|105786|105736|105785.1|105735.1|105786.4|105736.4|105784.8|105734.8|13
1727285570000|2024-09-25 17:32:50|105784.7|105734.7|105748.6|105698.6|105784.7|105734.7|105747.3|105697.3|27
1727285580000|2024-09-25 17:33:00|105748.3|105698.3|105761.4|105711.4|105764.3|105714.3|105748.3|105698.3|48
1727285590000|2024-09-25 17:33:10|105762|105712|105760|105710|105764.8|105714.8|105758|105708|64
1727285600000|2024-09-25 17:33:20|105759.7|105709.7|105758.1|105708.1|105761.8|105711.8|105750.8|105700.8|58
1727285610000|2024-09-25 17:33:30|105757.8|105707.8|105763.2|105713.2|105765.6|105715.6|105755.6|105705.6|46
1727285620000|2024-09-25 17:33:40|105763.9|105713.9|105760.8|105710.8|105764.4|105714.4|105760.4|105710.4|43
1727285630000|2024-09-25 17:33:50|105761|105711|105763.9|105713.9|105765.1|105715.1|105757.9|105707.9|43
1727285640000|2024-09-25 17:34:00|105764.2|105714.2|105767.8|105717.8|105768|105718|105762.4|105712.4|46
1727285650000|2024-09-25 17:34:10|105767.9|105717.9|105763.6|105713.6|105769.1|105719.1|105762.1|105712.1|47
1727285660000|2024-09-25 17:34:20|105763.8|105713.8|105767.3|105717.3|105770|105720|105762.1|105712.1|48
1727285670000|2024-09-25 17:34:30|105768.4|105718.4|105769.3|105719.3|105771.7|105721.7|105765.4|105715.4|44
1727285680000|2024-09-25 17:34:40|105769.1|105719.1|105763.8|105713.8|105769.4|105719.4|105763.3|105713.3|70
1727285690000|2024-09-25 17:34:50|105764|105714|105759.2|105709.2|105765.1|105715.1|105756.5|105706.5|46
1727285700000|2024-09-25 17:35:00|105758.9|105708.9|105763|105713|105771.2|105721.2|105758.6|105708.6|68
1727285710000|2024-09-25 17:35:10|105762.7|105712.7|105762.6|105712.6|105765.9|105715.9|105761.8|105711.8|25
1727285720000|2024-09-25 17:35:20|105762.5|105712.5|105763.7|105713.7|105764.8|105714.8|105762.3|105712.3|24
1727285730000|2024-09-25 17:35:30|105764|105714|105770.6|105720.6|105771.2|105721.2|105762.2|105712.2|29
1727285740000|2024-09-25 17:35:40|105770|105720|105770.7|105720.7|105772.9|105722.9|105764.6|105714.6|75
1727285750000|2024-09-25 17:35:50|105769.7|105719.7|105771.3|105721.3|105772.5|105722.5|105769.5|105719.5|60
1727285760000|2024-09-25 17:36:00|105771.6|105721.6|105771.2|105721.2|105773.6|105723.6|105771.1|105721.1|35
1727285770000|2024-09-25 17:36:10|105770.8|105720.8|105767.4|105717.4|105771.4|105721.4|105763.8|105713.8|57
1727285780000|2024-09-25 17:36:20|105765.1|105715.1|105768.9|105718.9|105770.6|105720.6|105765.1|105715.1|77
1727285790000|2024-09-25 17:36:30|105767|105717|105761.9|105711.9|105767.7|105717.7|105760.3|105710.3|38
1727285800000|2024-09-25 17:36:40|105762.3|105712.3|105770.5|105720.5|105772.5|105722.5|105759.4|105709.4|35
1727285810000|2024-09-25 17:36:50|105770.9|105720.9|105770.8|105720.8|105773.1|105723.1|105767.5|105717.5|45
1727285820000|2024-09-25 17:37:00|105770.7|105720.7|105770.3|105720.3|105775.5|105725.5|105768.7|105718.7|62
1727285830000|2024-09-25 17:37:10|105769.7|105719.7|105757.9|105707.9|105772.1|105722.1|105757.9|105707.9|22
1727285840000|2024-09-25 17:37:20|105757.6|105707.6|105757.9|105707.9|105758.2|105708.2|105756.4|105706.4|21
1727285850000|2024-09-25 17:37:30|105758.1|105708.1|105753.2|105703.2|105759.8|105709.8|105753.1|105703.1|37
1727285860000|2024-09-25 17:37:40|105753.3|105703.3|105750.5|105700.5|105756.1|105706.1|105750.2|105700.2|29
1727285870000|2024-09-25 17:37:50|105750.7|105700.7|105754.3|105704.3|105754.8|105704.8|105750.7|105700.7|20
1727285880000|2024-09-25 17:38:00|105755.3|105705.3|105758|105708|105758|105708|105752.1|105702.1|29
1727285890000|2024-09-25 17:38:10|105758.2|105708.2|105756.6|105706.6|105758.8|105708.8|105756.6|105706.6|22
1727285900000|2024-09-25 17:38:20|105756.3|105706.3|105752.7|105702.7|105756.3|105706.3|105751.4|105701.4|35
1727285910000|2024-09-25 17:38:30|105752.4|105702.4|105750.6|105700.6|105752.5|105702.5|105749.6|105699.6|22
1727285920000|2024-09-25 17:38:40|105751.1|105701.1|105752.8|105702.8|105753.4|105703.4|105750.6|105700.6|24
1727285930000|2024-09-25 17:38:50|105752.9|105702.9|105754.4|105704.4|105757.3|105707.3|105751.9|105701.9|34
1727285940000|2024-09-25 17:39:00|105752.4|105702.4|105756.9|105706.9|105764.9|105714.9|105752.4|105702.4|51
1727285950000|2024-09-25 17:39:10|105756.8|105706.8|105762.5|105712.5|105763.8|105713.8|105756.6|105706.6|26
1727285960000|2024-09-25 17:39:20|105762.9|105712.9|105767.2|105717.2|105767.7|105717.7|105762.7|105712.7|45
1727285970000|2024-09-25 17:39:30|105767.4|105717.4|105767.6|105717.6|105768.3|105718.3|105764.6|105714.6|32
1727285980000|2024-09-25 17:39:40|105766.8|105716.8|105765.2|105715.2|105769.2|105719.2|105763.3|105713.3|28
1727285990000|2024-09-25 17:39:50|105765.8|105715.8|105767.5|105717.5|105767.8|105717.8|105764.7|105714.7|21
1727286000000|2024-09-25 17:40:00|105765.2|105715.2|105774.8|105724.8|105777|105727|105765.1|105715.1|55
1727286010000|2024-09-25 17:40:10|105775.1|105725.1|105776|105726|105776.8|105726.8|105772.8|105722.8|38
1727286020000|2024-09-25 17:40:20|105775.8|105725.8|105772.8|105722.8|105776.7|105726.7|105771.7|105721.7|33
1727286030000|2024-09-25 17:40:30|105772.6|105722.6|105773.9|105723.9|105774.8|105724.8|105772.2|105722.2|33
1727286040000|2024-09-25 17:40:40|105774.5|105724.5|105770.8|105720.8|105774.5|105724.5|105769.5|105719.5|26
1727286050000|2024-09-25 17:40:50|105770.9|105720.9|105773.2|105723.2|105774.3|105724.3|105769.9|105719.9|25
1727286060000|2024-09-25 17:41:00|105773.5|105723.5|105780.7|105730.7|105781.9|105731.9|105771.4|105721.4|47
1727286070000|2024-09-25 17:41:10|105779.7|105729.7|105783.9|105733.9|105787.1|105737.1|105778.3|105728.3|45
1727286080000|2024-09-25 17:41:20|105782.8|105732.8|105782.4|105732.4|105790.6|105740.6|105781.3|105731.3|37
1727286090000|2024-09-25 17:41:30|105782.5|105732.5|105780.8|105730.8|105783.2|105733.2|105778.2|105728.2|35
1727286100000|2024-09-25 17:41:40|105779.2|105729.2|105781.8|105731.8|105782.4|105732.4|105777.9|105727.9|36
1727286110000|2024-09-25 17:41:50|105781.1|105731.1|105782|105732|105783.3|105733.3|105781.1|105731.1|16
1727286120000|2024-09-25 17:42:00|105782.2|105732.2|105775.1|105725.1|105785.4|105735.4|105774.3|105724.3|22
1727286130000|2024-09-25 17:42:10|105775.3|105725.3|105777.3|105727.3|105777.9|105727.9|105774.9|105724.9|20
1727286140000|2024-09-25 17:42:20|105776.9|105726.9|105773.5|105723.5|105776.9|105726.9|105773.1|105723.1|18
1727286150000|2024-09-25 17:42:30|105773.3|105723.3|105774.7|105724.7|105774.7|105724.7|105773.1|105723.1|12
1727286160000|2024-09-25 17:42:40|105774.9|105724.9|105784.8|105734.8|105784.9|105734.9|105774.8|105724.8|29
1727286170000|2024-09-25 17:42:50|105785.1|105735.1|105784.5|105734.5|105785.5|105735.5|105784.5|105734.5|6
1727286180000|2024-09-25 17:43:00|105784.2|105734.2|105782.1|105732.1|105784.2|105734.2|105782.1|105732.1|10
1727286190000|2024-09-25 17:43:10|105781.4|105731.4|105776.3|105726.3|105781.4|105731.4|105775.9|105725.9|15
1727286200000|2024-09-25 17:43:20|105776.7|105726.7|105776.3|105726.3|105776.7|105726.7|105776.3|105726.3|8
1727286210000|2024-09-25 17:43:30|105776.4|105726.4|105776.8|105726.8|105776.8|105726.8|105776.3|105726.3|4
1727286220000|2024-09-25 17:43:40|105777.2|105727.2|105802.8|105752.8|105802.8|105752.8|105776.7|105726.7|12
1727286230000|2024-09-25 17:43:50|105803.4|105753.4|105799.9|105749.9|105805.3|105755.3|105796.2|105746.2|31
1727286240000|2024-09-25 17:44:00|105800.2|105750.2|105798.9|105748.9|105801.6|105751.6|105798.3|105748.3|21
1727286250000|2024-09-25 17:44:10|105798.6|105748.6|105779.7|105729.7|105798.8|105748.8|105779.7|105729.7|31
1727286260000|2024-09-25 17:44:20|105779.4|105729.4|105779.3|105729.3|105779.7|105729.7|105772.9|105722.9|32
1727286270000|2024-09-25 17:44:30|105779.1|105729.1|105766.4|105716.4|105779.1|105729.1|105766.4|105716.4|19
1727286280000|2024-09-25 17:44:40|105766.2|105716.2|105767|105717|105769.6|105719.6|105766.2|105716.2|9
1727286290000|2024-09-25 17:44:50|105766.8|105716.8|105765.9|105715.9|105766.8|105716.8|105765|105715|9
1727286300000|2024-09-25 17:45:00|105766|105716|105764.9|105714.9|105766.9|105716.9|105764.9|105714.9|12
1727286310000|2024-09-25 17:45:10|105764.6|105714.6|105764.6|105714.6|105765|105715|105763.9|105713.9|12
1727286320000|2024-09-25 17:45:20|105764.8|105714.8|105762.8|105712.8|105765.1|105715.1|105762.5|105712.5|12
1727286330000|2024-09-25 17:45:30|105763|105713|105765.2|105715.2|105765.4|105715.4|105762.9|105712.9|14
1727286340000|2024-09-25 17:45:40|105765|105715|105763|105713|105765.4|105715.4|105762.5|105712.5|30
1727286350000|2024-09-25 17:45:50|105762.7|105712.7|105765.1|105715.1|105765.1|105715.1|105762.5|105712.5|31
1727286360000|2024-09-25 17:46:00|105765|105715|105767.7|105717.7|105768.4|105718.4|105764.1|105714.1|47
1727286370000|2024-09-25 17:46:10|105768|105718|105767.2|105717.2|105768.3|105718.3|105764.3|105714.3|46
1727286380000|2024-09-25 17:46:20|105767.5|105717.5|105769.9|105719.9|105770.3|105720.3|105766.5|105716.5|34
1727286390000|2024-09-25 17:46:30|105769.2|105719.2|105787.1|105737.1|105789|105739|105769.2|105719.2|27
1727286400000|2024-09-25 17:46:40|105786.9|105736.9|105787.1|105737.1|105787.5|105737.5|105786.8|105736.8|14
1727286410000|2024-09-25 17:46:50|105787.3|105737.3|105790.3|105740.3|105797.3|105747.3|105787.1|105737.1|53
1727286420000|2024-09-25 17:47:00|105790.9|105740.9|105794.6|105744.6|105796.8|105746.8|105789.9|105739.9|30
1727286430000|2024-09-25 17:47:10|105793.5|105743.5|105796.1|105746.1|105797.2|105747.2|105793.5|105743.5|22
1727286440000|2024-09-25 17:47:20|105795.9|105745.9|105797.1|105747.1|105797.4|105747.4|105790.9|105740.9|23
1727286450000|2024-09-25 17:47:30|105797.4|105747.4|105792.7|105742.7|105797.4|105747.4|105791.3|105741.3|39
1727286460000|2024-09-25 17:47:40|105792.9|105742.9|105798.3|105748.3|105798.3|105748.3|105792.9|105742.9|27
1727286470000|2024-09-25 17:47:50|105798.1|105748.1|105794.2|105744.2|105798.3|105748.3|105789|105739|41
1727286480000|2024-09-25 17:48:00|105794.6|105744.6|105792|105742|105799|105749|105790.1|105740.1|66
1727286490000|2024-09-25 17:48:10|105791.2|105741.2|105791.8|105741.8|105795.5|105745.5|105789.6|105739.6|64
1727286500000|2024-09-25 17:48:20|105789.3|105739.3|105788.2|105738.2|105793.1|105743.1|105787.7|105737.7|42
1727286510000|2024-09-25 17:48:30|105787.8|105737.8|105782.4|105732.4|105787.8|105737.8|105781.3|105731.3|12
1727286520000|2024-09-25 17:48:40|105782.2|105732.2|105783|105733|105787.4|105737.4|105781.6|105731.6|27
1727286530000|2024-09-25 17:48:50|105782.5|105732.5|105783.5|105733.5|105783.5|105733.5|105782.1|105732.1|10
1727286540000|2024-09-25 17:49:00|105783.3|105733.3|105790.3|105740.3|105793|105743|105781.9|105731.9|45
1727286550000|2024-09-25 17:49:10|105790.7|105740.7|105791.6|105741.6|105792.3|105742.3|105788.1|105738.1|59
1727286560000|2024-09-25 17:49:20|105791.1|105741.1|105791|105741|105792.9|105742.9|105789.4|105739.4|56
1727286570000|2024-09-25 17:49:30|105791.6|105741.6|105789.9|105739.9|105793.6|105743.6|105788.6|105738.6|50
1727286580000|2024-09-25 17:49:40|105789.5|105739.5|105783.1|105733.1|105790.6|105740.6|105783.1|105733.1|52
1727286590000|2024-09-25 17:49:50|105783.6|105733.6|105775.4|105725.4|105783.6|105733.6|105774.2|105724.2|52
1727286600000|2024-09-25 17:50:00|105775|105725|105778.7|105728.7|105780.1|105730.1|105774.2|105724.2|34
1727286610000|2024-09-25 17:50:10|105778.5|105728.5|105774.2|105724.2|105779.3|105729.3|105773.7|105723.7|34
1727286620000|2024-09-25 17:50:20|105774.9|105724.9|105776.7|105726.7|105780.3|105730.3|105774|105724|44
1727286630000|2024-09-25 17:50:30|105776.9|105726.9|105763.2|105713.2|105777.2|105727.2|105758|105708|66
1727286640000|2024-09-25 17:50:40|105763.4|105713.4|105758.9|105708.9|105764.4|105714.4|105758.1|105708.1|33
1727286650000|2024-09-25 17:50:50|105758.7|105708.7|105752.6|105702.6|105762.1|105712.1|105752.6|105702.6|53
1727286660000|2024-09-25 17:51:00|105753.4|105703.4|105756.6|105706.6|105756.6|105706.6|105752.5|105702.5|39
1727286670000|2024-09-25 17:51:10|105756.3|105706.3|105760.7|105710.7|105761.9|105711.9|105753.6|105703.6|38
1727286680000|2024-09-25 17:51:20|105760.6|105710.6|105766.5|105716.5|105766.5|105716.5|105758.6|105708.6|24
1727286690000|2024-09-25 17:51:30|105766.7|105716.7|105775.1|105725.1|105785|105735|105766.7|105716.7|47
1727286700000|2024-09-25 17:51:40|105770.5|105720.5|105771.9|105721.9|105776.9|105726.9|105768.8|105718.8|30
1727286710000|2024-09-25 17:51:50|105772.4|105722.4|105769.3|105719.3|105772.4|105722.4|105768.9|105718.9|24
1727286720000|2024-09-25 17:52:00|105768.7|105718.7|105769.9|105719.9|105770.9|105720.9|105768.7|105718.7|16
1727286730000|2024-09-25 17:52:10|105769.8|105719.8|105771.1|105721.1|105772.8|105722.8|105769.8|105719.8|21
1727286740000|2024-09-25 17:52:20|105770.4|105720.4|105770.1|105720.1|105770.4|105720.4|105768|105718|29
1727286750000|2024-09-25 17:52:30|105768.8|105718.8|105752.9|105702.9|105769.3|105719.3|105752.9|105702.9|28
1727286760000|2024-09-25 17:52:40|105753.2|105703.2|105750.6|105700.6|105754.1|105704.1|105749.7|105699.7|37
1727286770000|2024-09-25 17:52:50|105751.2|105701.2|105751.1|105701.1|105751.5|105701.5|105750.6|105700.6|6
1727286780000|2024-09-25 17:53:00|105750.8|105700.8|105749.3|105699.3|105750.8|105700.8|105748.4|105698.4|15
1727286790000|2024-09-25 17:53:10|105749.6|105699.6|105749.7|105699.7|105752.3|105702.3|105749.1|105699.1|21
1727286800000|2024-09-25 17:53:20|105749.6|105699.6|105740.4|105690.4|105749.7|105699.7|105740.1|105690.1|20
1727286810000|2024-09-25 17:53:30|105740.7|105690.7|105740.3|105690.3|105741.2|105691.2|105740.3|105690.3|13
1727286820000|2024-09-25 17:53:40|105740.6|105690.6|105739.3|105689.3|105741.4|105691.4|105739|105689|14
1727286830000|2024-09-25 17:53:50|105738.3|105688.3|105738.9|105688.9|105739|105689|105737.4|105687.4|13
1727286840000|2024-09-25 17:54:00|105738.6|105688.6|105742.6|105692.6|105742.9|105692.9|105738.6|105688.6|20
1727286850000|2024-09-25 17:54:10|105743.3|105693.3|105739.7|105689.7|105743.3|105693.3|105739.4|105689.4|8
1727286860000|2024-09-25 17:54:20|105739.6|105689.6|105739.7|105689.7|105741.2|105691.2|105737.4|105687.4|20
1727286870000|2024-09-25 17:54:30|105739.5|105689.5|105739.3|105689.3|105739.6|105689.6|105736.4|105686.4|10
1727286880000|2024-09-25 17:54:40|105738.6|105688.6|105737.6|105687.6|105739.4|105689.4|105737.6|105687.6|10
1727286890000|2024-09-25 17:54:50|105737.1|105687.1|105739.4|105689.4|105739.6|105689.6|105736.5|105686.5|14
1727286900000|2024-09-25 17:55:00|105739.3|105689.3|105737.5|105687.5|105739.8|105689.8|105736.5|105686.5|16
1727286910000|2024-09-25 17:55:10|105737.7|105687.7|105738.3|105688.3|105741.2|105691.2|105737.7|105687.7|49
1727286920000|2024-09-25 17:55:20|105738.5|105688.5|105740.8|105690.8|105740.8|105690.8|105737.8|105687.8|21
1727286930000|2024-09-25 17:55:30|105740.6|105690.6|105738.5|105688.5|105741|105691|105738.5|105688.5|27
1727286940000|2024-09-25 17:55:40|105738.4|105688.4|105737.5|105687.5|105739.1|105689.1|105735.5|105685.5|34
1727286950000|2024-09-25 17:55:50|105737.7|105687.7|105738|105688|105738.3|105688.3|105737.7|105687.7|4
1727286960000|2024-09-25 17:56:00|105738.3|105688.3|105738.6|105688.6|105740.5|105690.5|105737.8|105687.8|20
1727286970000|2024-09-25 17:56:10|105739.3|105689.3|105739.4|105689.4|105739.4|105689.4|105739.3|105689.3|2
1727286980000|2024-09-25 17:56:20|105739.7|105689.7|105736.7|105686.7|105740|105690|105736.4|105686.4|11
1727286990000|2024-09-25 17:56:30|105736|105686|105737.1|105687.1|105737.3|105687.3|105734.6|105684.6|35
1727287000000|2024-09-25 17:56:40|105737.2|105687.2|105737.5|105687.5|105738.9|105688.9|105737|105687|24
1727287010000|2024-09-25 17:56:50|105737.4|105687.4|105736.2|105686.2|105737.5|105687.5|105736.2|105686.2|6
1727287020000|2024-09-25 17:57:00|105736.8|105686.8|105735.8|105685.8|105736.8|105686.8|105735.8|105685.8|6
1727287030000|2024-09-25 17:57:10|105735.9|105685.9|105735.5|105685.5|105735.9|105685.9|105735.1|105685.1|5
1727287040000|2024-09-25 17:57:20|105735.2|105685.2|105735.5|105685.5|105736.5|105686.5|105735.2|105685.2|4
1727287050000|2024-09-25 17:57:30|105735.9|105685.9|105734.9|105684.9|105736.1|105686.1|105734.3|105684.3|20
1727287060000|2024-09-25 17:57:40|105735.5|105685.5|105733.7|105683.7|105736.1|105686.1|105733.7|105683.7|20
1727287070000|2024-09-25 17:57:50|105733.8|105683.8|105730.2|105680.2|105734.7|105684.7|105720.6|105670.6|24
1727287080000|2024-09-25 17:58:00|105725.3|105675.3|105726.8|105676.8|105726.8|105676.8|105724.9|105674.9|35
1727287090000|2024-09-25 17:58:10|105726.5|105676.5|105729|105679|105731.5|105681.5|105725.9|105675.9|13
1727287100000|2024-09-25 17:58:20|105729.1|105679.1|105733|105683|105735.2|105685.2|105727.3|105677.3|43
1727287110000|2024-09-25 17:58:30|105732.8|105682.8|105735.2|105685.2|105736.6|105686.6|105730.7|105680.7|18
1727287120000|2024-09-25 17:58:40|105734.9|105684.9|105733.7|105683.7|105734.9|105684.9|105733.7|105683.7|7
1727287130000|2024-09-25 17:58:50|105733.6|105683.6|105719.7|105669.7|105733.6|105683.6|105717|105667|14
1727287140000|2024-09-25 17:59:00|105720.7|105670.7|105716.9|105666.9|105722.2|105672.2|105715.9|105665.9|70
1727287150000|2024-09-25 17:59:10|105717.3|105667.3|105722|105672|105723.8|105673.8|105716.4|105666.4|72
1727287160000|2024-09-25 17:59:20|105721.9|105671.9|105721|105671|105723.8|105673.8|105720.2|105670.2|66
1727287170000|2024-09-25 17:59:30|105720.6|105670.6|105721.3|105671.3|105722.2|105672.2|105720.2|105670.2|48
1727287180000|2024-09-25 17:59:40|105720.7|105670.7|105723.1|105673.1|105723.3|105673.3|105720.7|105670.7|49
1727287190000|2024-09-25 17:59:50|105723.4|105673.4|105725.9|105675.9|105725.9|105675.9|105721.9|105671.9|38
1727287200000|2024-09-25 18:00:00|105725.7|105675.7|105723.2|105673.2|105727.2|105677.2|105721.9|105671.9|59
1727287210000|2024-09-25 18:00:10|105723.5|105673.5|105721.8|105671.8|105724.9|105674.9|105721|105671|60
1727287220000|2024-09-25 18:00:20|105721.1|105671.1|105721.8|105671.8|105728|105678|105720.7|105670.7|70
1727287230000|2024-09-25 18:00:30|105722.6|105672.6|105722.9|105672.9|105726.9|105676.9|105720.1|105670.1|65
1727287240000|2024-09-25 18:00:40|105722.4|105672.4|105720.3|105670.3|105723.2|105673.2|105719.2|105669.2|57
1727287250000|2024-09-25 18:00:50|105721|105671|105725|105675|105725|105675|105720.9|105670.9|53
1727287260000|2024-09-25 18:01:00|105723.1|105673.1|105726.4|105676.4|105728|105678|105722.4|105672.4|69
1727287270000|2024-09-25 18:01:10|105725.3|105675.3|105725.1|105675.1|105728.2|105678.2|105724|105674|58
1727287280000|2024-09-25 18:01:20|105724.9|105674.9|105723.9|105673.9|105725.5|105675.5|105721.4|105671.4|53
1727287290000|2024-09-25 18:01:30|105723.8|105673.8|105734.7|105684.7|105734.8|105684.8|105723.7|105673.7|39
1727287300000|2024-09-25 18:01:40|105735.2|105685.2|105731.3|105681.3|105736.4|105686.4|105731.3|105681.3|28
1727287310000|2024-09-25 18:01:50|105730.2|105680.2|105731.2|105681.2|105732|105682|105730.2|105680.2|25
1727287320000|2024-09-25 18:02:00|105731|105681|105719.5|105669.5|105731|105681|105717.2|105667.2|39
1727287330000|2024-09-25 18:02:10|105719.1|105669.1|105720.2|105670.2|105720.4|105670.4|105718.8|105668.8|18
1727287340000|2024-09-25 18:02:20|105720|105670|105720.1|105670.1|105720.1|105670.1|105720|105670|2
1727287350000|2024-09-25 18:02:30|105719.9|105669.9|105722.9|105672.9|105723.3|105673.3|105718.1|105668.1|32
1727287360000|2024-09-25 18:02:40|105722.7|105672.7|105722.5|105672.5|105723|105673|105722.5|105672.5|41
1727287370000|2024-09-25 18:02:50|105722.9|105672.9|105722.8|105672.8|105723.5|105673.5|105722|105672|36
1727287380000|2024-09-25 18:03:00|105722.5|105672.5|105730.9|105680.9|105730.9|105680.9|105722.5|105672.5|27
1727287390000|2024-09-25 18:03:10|105730.4|105680.4|105735.5|105685.5|105735.5|105685.5|105730.2|105680.2|24
1727287400000|2024-09-25 18:03:20|105735.7|105685.7|105734.5|105684.5|105736.1|105686.1|105731.2|105681.2|14
1727287410000|2024-09-25 18:03:30|105734.4|105684.4|105735.2|105685.2|105735.2|105685.2|105733.2|105683.2|11
1727287420000|2024-09-25 18:03:40|105734.9|105684.9|105733.2|105683.2|105735|105685|105731.7|105681.7|8
1727287430000|2024-09-25 18:03:50|105733|105683|105730.7|105680.7|105733|105683|105730.7|105680.7|12
1727287440000|2024-09-25 18:04:00|105731|105681|105727.3|105677.3|105731|105681|105726.3|105676.3|33
1727287450000|2024-09-25 18:04:10|105734.1|105684.1|105743.2|105693.2|105753.1|105703.1|105734.1|105684.1|61
1727287460000|2024-09-25 18:04:20|105742.2|105692.2|105745.3|105695.3|105747.5|105697.5|105741.7|105691.7|40
1727287470000|2024-09-25 18:04:30|105745.5|105695.5|105745.2|105695.2|105746.2|105696.2|105741.7|105691.7|21
1727287480000|2024-09-25 18:04:40|105744.8|105694.8|105745.2|105695.2|105746.1|105696.1|105744|105694|14
1727287490000|2024-09-25 18:04:50|105745.3|105695.3|105746.6|105696.6|105748.4|105698.4|105745.1|105695.1|19
1727287500000|2024-09-25 18:05:00|105746.9|105696.9|105748.9|105698.9|105748.9|105698.9|105746.2|105696.2|25
1727287510000|2024-09-25 18:05:10|105748.7|105698.7|105747.8|105697.8|105750.8|105700.8|105746.2|105696.2|65
1727287520000|2024-09-25 18:05:20|105748.4|105698.4|105751.2|105701.2|105751.7|105701.7|105748.2|105698.2|61
1727287530000|2024-09-25 18:05:30|105751.1|105701.1|105743.9|105693.9|105751.5|105701.5|105737.3|105687.3|49
1727287540000|2024-09-25 18:05:40|105744.2|105694.2|105741.4|105691.4|105744.4|105694.4|105738.4|105688.4|21
1727287550000|2024-09-25 18:05:50|105741.7|105691.7|105744.7|105694.7|105745.7|105695.7|105741.5|105691.5|16
1727287560000|2024-09-25 18:06:00|105744|105694|105742.2|105692.2|105746.9|105696.9|105741|105691|32
1727287570000|2024-09-25 18:06:10|105741.7|105691.7|105741.2|105691.2|105741.7|105691.7|105741.1|105691.1|4
1727287580000|2024-09-25 18:06:20|105741.5|105691.5|105742.2|105692.2|105742.5|105692.5|105740.3|105690.3|27
1727287590000|2024-09-25 18:06:30|105742.6|105692.6|105737.6|105687.6|105742.6|105692.6|105737.3|105687.3|37
1727287600000|2024-09-25 18:06:40|105738|105688|105733.2|105683.2|105739|105689|105730.1|105680.1|41
1727287610000|2024-09-25 18:06:50|105733.4|105683.4|105720.2|105670.2|105734.4|105684.4|105719.9|105669.9|36
1727287620000|2024-09-25 18:07:00|105719.8|105669.8|105727.8|105677.8|105728|105678|105719.8|105669.8|24
1727287630000|2024-09-25 18:07:10|105728.1|105678.1|105728.3|105678.3|105728.4|105678.4|105728.1|105678.1|3
1727287640000|2024-09-25 18:07:20|105728.4|105678.4|105727.8|105677.8|105728.4|105678.4|105727.6|105677.6|6
1727287650000|2024-09-25 18:07:30|105728.4|105678.4|105729.4|105679.4|105729.4|105679.4|105727.8|105677.8|13
1727287660000|2024-09-25 18:07:40|105729.6|105679.6|105729.4|105679.4|105730.1|105680.1|105729.4|105679.4|7
1727287670000|2024-09-25 18:07:50|105729.5|105679.5|105729.2|105679.2|105729.5|105679.5|105729.2|105679.2|3
1727287680000|2024-09-25 18:08:00|105729.3|105679.3|105739.5|105689.5|105739.5|105689.5|105729.2|105679.2|23
1727287690000|2024-09-25 18:08:10|105738.7|105688.7|105742.6|105692.6|105744.2|105694.2|105736.4|105686.4|42
1727287700000|2024-09-25 18:08:20|105742.8|105692.8|105743.1|105693.1|105744|105694|105742.6|105692.6|19
1727287710000|2024-09-25 18:08:30|105745|105695|105741.9|105691.9|105747.5|105697.5|105741.7|105691.7|19
1727287720000|2024-09-25 18:08:40|105741.6|105691.6|105738.6|105688.6|105741.6|105691.6|105737.5|105687.5|12
1727287730000|2024-09-25 18:08:50|105738.2|105688.2|105738.3|105688.3|105740.2|105690.2|105734.3|105684.3|35
1727287740000|2024-09-25 18:09:00|105738.8|105688.8|105738|105688|105743.2|105693.2|105737.4|105687.4|33
1727287750000|2024-09-25 18:09:10|105736|105686|105730.4|105680.4|105736|105686|105730.3|105680.3|17
1727287760000|2024-09-25 18:09:20|105730.3|105680.3|105731.7|105681.7|105736.5|105686.5|105730.3|105680.3|30
1727287770000|2024-09-25 18:09:30|105731.4|105681.4|105732.1|105682.1|105732.8|105682.8|105730.7|105680.7|21
1727287780000|2024-09-25 18:09:40|105732.3|105682.3|105727.3|105677.3|105732.3|105682.3|105724.3|105674.3|32
1727287790000|2024-09-25 18:09:50|105726.7|105676.7|105728.5|105678.5|105729|105679|105726.7|105676.7|29
1727287800000|2024-09-25 18:10:00|105728.7|105678.7|105745|105695|105745|105695|105728.7|105678.7|54
1727287810000|2024-09-25 18:10:10|105744.6|105694.6|105734.5|105684.5|105745.4|105695.4|105734.5|105684.5|15
1727287820000|2024-09-25 18:10:20|105734|105684|105734.2|105684.2|105737.7|105687.7|105733|105683|20
1727287830000|2024-09-25 18:10:30|105733.9|105683.9|105736.6|105686.6|105739.1|105689.1|105733.9|105683.9|17
1727287840000|2024-09-25 18:10:40|105736.5|105686.5|105732.3|105682.3|105736.7|105686.7|105731.3|105681.3|17
1727287850000|2024-09-25 18:10:50|105732.4|105682.4|105732.2|105682.2|105734.1|105684.1|105731.5|105681.5|17
1727287860000|2024-09-25 18:11:00|105729.7|105679.7|105729.3|105679.3|105730.3|105680.3|105729|105679|14
1727287870000|2024-09-25 18:11:10|105731.3|105681.3|105732.5|105682.5|105734.5|105684.5|105730.2|105680.2|19
1727287880000|2024-09-25 18:11:20|105732.6|105682.6|105739.3|105689.3|105739.4|105689.4|105732.2|105682.2|25
1727287890000|2024-09-25 18:11:30|105738.7|105688.7|105743|105693|105744.4|105694.4|105738.7|105688.7|34
1727287900000|2024-09-25 18:11:40|105741.6|105691.6|105740.6|105690.6|105741.6|105691.6|105737.2|105687.2|31
1727287910000|2024-09-25 18:11:50|105741.1|105691.1|105745.7|105695.7|105745.7|105695.7|105739.8|105689.8|22
1727287920000|2024-09-25 18:12:00|105745.6|105695.6|105743|105693|105746.6|105696.6|105743|105693|15
1727287930000|2024-09-25 18:12:10|105743.8|105693.8|105749.8|105699.8|105750.5|105700.5|105743.8|105693.8|14
1727287940000|2024-09-25 18:12:20|105749.2|105699.2|105752.7|105702.7|105753.2|105703.2|105749.2|105699.2|11
1727287950000|2024-09-25 18:12:30|105753|105703|105753|105703|105753.2|105703.2|105750.9|105700.9|28
1727287960000|2024-09-25 18:12:40|105752.7|105702.7|105749.7|105699.7|105752.7|105702.7|105748.6|105698.6|36
1727287970000|2024-09-25 18:12:50|105749.5|105699.5|105736.4|105686.4|105749.5|105699.5|105736.4|105686.4|29
1727287980000|2024-09-25 18:13:00|105736.5|105686.5|105736.3|105686.3|105737.2|105687.2|105735.5|105685.5|15
1727287990000|2024-09-25 18:13:10|105736.7|105686.7|105735.3|105685.3|105738|105688|105735|105685|41
1727288000000|2024-09-25 18:13:20|105734.8|105684.8|105738.2|105688.2|105739.2|105689.2|105734.8|105684.8|36
1727288010000|2024-09-25 18:13:30|105738.8|105688.8|105737.2|105687.2|105738.8|105688.8|105736.7|105686.7|29
1727288020000|2024-09-25 18:13:40|105737.8|105687.8|105739.6|105689.6|105740|105690|105737.3|105687.3|33
1727288030000|2024-09-25 18:13:50|105739.9|105689.9|105743.1|105693.1|105743.6|105693.6|105738.1|105688.1|37
1727288040000|2024-09-25 18:14:00|105743.4|105693.4|105752.6|105702.6|105753.3|105703.3|105743.4|105693.4|35
1727288050000|2024-09-25 18:14:10|105752.7|105702.7|105752.9|105702.9|105752.9|105702.9|105752.7|105702.7|2
1727288060000|2024-09-25 18:14:20|105752.8|105702.8|105750.9|105700.9|105752.8|105702.8|105750.9|105700.9|24
1727288070000|2024-09-25 18:14:30|105751|105701|105757.6|105707.6|105758.1|105708.1|105750.8|105700.8|28
1727288080000|2024-09-25 18:14:40|105758.1|105708.1|105763.7|105713.7|105763.7|105713.7|105757.6|105707.6|23
1727288090000|2024-09-25 18:14:50|105763.5|105713.5|105763.9|105713.9|105764|105714|105762|105712|23
1727288100000|2024-09-25 18:15:00|105763.4|105713.4|105768.7|105718.7|105768.8|105718.8|105763.4|105713.4|15
1727288110000|2024-09-25 18:15:10|105769.7|105719.7|105767.7|105717.7|105770.9|105720.9|105767|105717|16
1727288120000|2024-09-25 18:15:20|105764.8|105714.8|105763|105713|105765.6|105715.6|105763|105713|21
1727288130000|2024-09-25 18:15:30|105762.5|105712.5|105763.7|105713.7|105763.7|105713.7|105760.8|105710.8|20
1727288140000|2024-09-25 18:15:40|105763.6|105713.6|105765.3|105715.3|105765.3|105715.3|105763.6|105713.6|9
1727288150000|2024-09-25 18:15:50|105765|105715|105759.2|105709.2|105765|105715|105758.8|105708.8|18
1727288160000|2024-09-25 18:16:00|105758.9|105708.9|105759.1|105709.1|105759.5|105709.5|105758.4|105708.4|7
1727288170000|2024-09-25 18:16:10|105759|105709|105759.1|105709.1|105759.1|105709.1|105758.7|105708.7|4
1727288180000|2024-09-25 18:16:20|105759|105709|105765.2|105715.2|105765.5|105715.5|105759|105709|13
1727288190000|2024-09-25 18:16:30|105765.1|105715.1|105765.7|105715.7|105766.3|105716.3|105765.1|105715.1|16
1727288200000|2024-09-25 18:16:40|105765.4|105715.4|105759.5|105709.5|105766|105716|105759|105709|23
1727288210000|2024-09-25 18:16:50|105758.9|105708.9|105756.2|105706.2|105759.2|105709.2|105756.2|105706.2|15
1727288220000|2024-09-25 18:17:00|105756.4|105706.4|105753.8|105703.8|105758.1|105708.1|105753.8|105703.8|11
1727288230000|2024-09-25 18:17:10|105754.4|105704.4|105754|105704|105754.6|105704.6|105752.5|105702.5|20
1727288240000|2024-09-25 18:17:20|105753.4|105703.4|105751.4|105701.4|105753.4|105703.4|105750.5|105700.5|16
1727288250000|2024-09-25 18:17:30|105751.3|105701.3|105754.3|105704.3|105754.4|105704.4|105751.3|105701.3|29
1727288260000|2024-09-25 18:17:40|105753.4|105703.4|105749.9|105699.9|105754.7|105704.7|105749.4|105699.4|28
1727288270000|2024-09-25 18:17:50|105750.2|105700.2|105751|105701|105752.6|105702.6|105749.5|105699.5|29
1727288280000|2024-09-25 18:18:00|105750.7|105700.7|105751|105701|105751|105701|105749.5|105699.5|20
1727288290000|2024-09-25 18:18:10|105750.6|105700.6|105751.2|105701.2|105751.5|105701.5|105750.6|105700.6|18
1727288300000|2024-09-25 18:18:20|105751.3|105701.3|105751.2|105701.2|105751.8|105701.8|105751.1|105701.1|28
1727288310000|2024-09-25 18:18:30|105751.3|105701.3|105752|105702|105752.6|105702.6|105750.9|105700.9|14
1727288320000|2024-09-25 18:18:40|105751.9|105701.9|105752.7|105702.7|105752.7|105702.7|105751.9|105701.9|16
1727288330000|2024-09-25 18:18:50|105752.6|105702.6|105750.9|105700.9|105752.6|105702.6|105747.3|105697.3|30
1727288340000|2024-09-25 18:19:00|105751|105701|105752.2|105702.2|105752.2|105702.2|105747.1|105697.1|44
1727288350000|2024-09-25 18:19:10|105751.4|105701.4|105752|105702|105753.9|105703.9|105751.2|105701.2|26
1727288360000|2024-09-25 18:19:20|105751.6|105701.6|105752.2|105702.2|105752.3|105702.3|105751.2|105701.2|28
1727288370000|2024-09-25 18:19:30|105751.9|105701.9|105751.3|105701.3|105752.1|105702.1|105750.7|105700.7|26
1727288380000|2024-09-25 18:19:40|105751.7|105701.7|105754.5|105704.5|105756.2|105706.2|105751.3|105701.3|31
1727288390000|2024-09-25 18:19:50|105754.3|105704.3|105760.8|105710.8|105761.5|105711.5|105753.2|105703.2|28
1727288400000|2024-09-25 18:20:00|105760.5|105710.5|105769.7|105719.7|105771.1|105721.1|105760.1|105710.1|27
1727288410000|2024-09-25 18:20:10|105769.1|105719.1|105767.9|105717.9|105769.8|105719.8|105767.2|105717.2|20
1727288420000|2024-09-25 18:20:20|105767.6|105717.6|105767.4|105717.4|105767.6|105717.6|105765.8|105715.8|13
1727288430000|2024-09-25 18:20:30|105767|105717|105765.4|105715.4|105767|105717|105764.5|105714.5|11
1727288440000|2024-09-25 18:20:40|105765.1|105715.1|105763|105713|105765.1|105715.1|105761.2|105711.2|15
1727288450000|2024-09-25 18:20:50|105763.5|105713.5|105762.5|105712.5|105764.6|105714.6|105762.5|105712.5|7
1727288460000|2024-09-25 18:21:00|105762.9|105712.9|105758.1|105708.1|105763.4|105713.4|105758|105708|10
1727288470000|2024-09-25 18:21:10|105757.7|105707.7|105757.6|105707.6|105757.7|105707.7|105756.6|105706.6|9
1727288480000|2024-09-25 18:21:20|105757.5|105707.5|105756.6|105706.6|105758|105708|105755.9|105705.9|24
1727288490000|2024-09-25 18:21:30|105756.2|105706.2|105756.7|105706.7|105756.7|105706.7|105755.8|105705.8|20
1727288500000|2024-09-25 18:21:40|105757.1|105707.1|105751.1|105701.1|105757.1|105707.1|105750.6|105700.6|17
1727288510000|2024-09-25 18:21:50|105750.9|105700.9|105744.2|105694.2|105751.1|105701.1|105744.2|105694.2|17
1727288520000|2024-09-25 18:22:00|105744.5|105694.5|105744.1|105694.1|105744.5|105694.5|105742.5|105692.5|16
1727288530000|2024-09-25 18:22:10|105743.8|105693.8|105739.3|105689.3|105743.8|105693.8|105739.1|105689.1|33
1727288540000|2024-09-25 18:22:20|105739.1|105689.1|105741.3|105691.3|105741.5|105691.5|105739.1|105689.1|28
1727288550000|2024-09-25 18:22:30|105741.5|105691.5|105743.6|105693.6|105745.5|105695.5|105740.5|105690.5|26
1727288560000|2024-09-25 18:22:40|105743.7|105693.7|105746.3|105696.3|105746.3|105696.3|105743.4|105693.4|20
1727288570000|2024-09-25 18:22:50|105746.2|105696.2|105746.7|105696.7|105746.7|105696.7|105746.1|105696.1|10
1727288580000|2024-09-25 18:23:00|105746.5|105696.5|105751.8|105701.8|105752.2|105702.2|105746.5|105696.5|16
1727288590000|2024-09-25 18:23:10|105751.6|105701.6|105755.6|105705.6|105755.6|105705.6|105751.6|105701.6|13
1727288600000|2024-09-25 18:23:20|105755.7|105705.7|105756.3|105706.3|105756.8|105706.8|105755.7|105705.7|12
1727288610000|2024-09-25 18:23:30|105755.2|105705.2|105749.7|105699.7|105755.2|105705.2|105749.3|105699.3|16
1727288620000|2024-09-25 18:23:40|105749.4|105699.4|105753|105703|105753|105703|105749.4|105699.4|14
1727288630000|2024-09-25 18:23:50|105752.4|105702.4|105752.6|105702.6|105753.5|105703.5|105752.4|105702.4|22
1727288640000|2024-09-25 18:24:00|105752.3|105702.3|105750.1|105700.1|105752.9|105702.9|105749.6|105699.6|13
1727288650000|2024-09-25 18:24:10|105750.6|105700.6|105755.1|105705.1|105756.1|105706.1|105750.6|105700.6|13
1727288660000|2024-09-25 18:24:20|105755.4|105705.4|105755.5|105705.5|105755.5|105705.5|105754.9|105704.9|5
1727288670000|2024-09-25 18:24:30|105755.8|105705.8|105760.4|105710.4|105760.9|105710.9|105755.8|105705.8|18
1727288680000|2024-09-25 18:24:40|105760.5|105710.5|105763|105713|105765.2|105715.2|105760.5|105710.5|19
1727288690000|2024-09-25 18:24:50|105762.6|105712.6|105755.9|105705.9|105762.6|105712.6|105755.7|105705.7|13
1727288700000|2024-09-25 18:25:00|105756|105706|105757.2|105707.2|105757.8|105707.8|105756|105706|10
1727288710000|2024-09-25 18:25:10|105757.1|105707.1|105767|105717|105767.2|105717.2|105756|105706|21
1727288720000|2024-09-25 18:25:20|105766.6|105716.6|105760.4|105710.4|105766.6|105716.6|105760.4|105710.4|23
1727288730000|2024-09-25 18:25:30|105760.1|105710.1|105756.7|105706.7|105760.1|105710.1|105756.6|105706.6|13
1727288740000|2024-09-25 18:25:40|105757.3|105707.3|105755|105705|105757.3|105707.3|105754.7|105704.7|9
1727288750000|2024-09-25 18:25:50|105755.1|105705.1|105755.3|105705.3|105755.3|105705.3|105755.1|105705.1|3
1727288760000|2024-09-25 18:26:00|105755.2|105705.2|105754.1|105704.1|105755.3|105705.3|105752.2|105702.2|14
1727288770000|2024-09-25 18:26:10|105755|105705|105753.4|105703.4|105755|105705|105753.4|105703.4|10
1727288780000|2024-09-25 18:26:20|105753.3|105703.3|105750.8|105700.8|105753.3|105703.3|105750|105700|10
1727288790000|2024-09-25 18:26:30|105750.3|105700.3|105751|105701|105751|105701|105746.3|105696.3|17
1727288800000|2024-09-25 18:26:40|105750.7|105700.7|105752.6|105702.6|105753.4|105703.4|105748.6|105698.6|15
1727288810000|2024-09-25 18:26:50|105752.3|105702.3|105755.5|105705.5|105755.6|105705.6|105752.3|105702.3|14
1727288820000|2024-09-25 18:27:00|105755.4|105705.4|105757.2|105707.2|105757.2|105707.2|105754.3|105704.3|12
1727288830000|2024-09-25 18:27:10|105757.1|105707.1|105758.3|105708.3|105758.3|105708.3|105757.1|105707.1|7
1727288840000|2024-09-25 18:27:20|105758.4|105708.4|105760.4|105710.4|105760.4|105710.4|105758|105708|10
1727288850000|2024-09-25 18:27:30|105760.1|105710.1|105760.6|105710.6|105761.3|105711.3|105759.3|105709.3|18
1727288860000|2024-09-25 18:27:40|105760.5|105710.5|105756.9|105706.9|105760.8|105710.8|105756.9|105706.9|23
1727288870000|2024-09-25 18:27:50|105757|105707|105756.9|105706.9|105757.7|105707.7|105754.5|105704.5|19
1727288880000|2024-09-25 18:28:00|105756.6|105706.6|105754.2|105704.2|105757.9|105707.9|105753.3|105703.3|20
1727288890000|2024-09-25 18:28:10|105754.1|105704.1|105752|105702|105754.1|105704.1|105752|105702|9
1727288900000|2024-09-25 18:28:20|105753.9|105703.9|105754.1|105704.1|105754.1|105704.1|105753.1|105703.1|7
1727288910000|2024-09-25 18:28:30|105753.7|105703.7|105753.5|105703.5|105753.8|105703.8|105753.1|105703.1|13
1727288920000|2024-09-25 18:28:40|105753.6|105703.6|105753.4|105703.4|105754|105704|105752.9|105702.9|14
1727288930000|2024-09-25 18:28:50|105752.6|105702.6|105752|105702|105753.9|105703.9|105751.6|105701.6|18
1727288940000|2024-09-25 18:29:00|105752.4|105702.4|105754.6|105704.6|105756.5|105706.5|105752.4|105702.4|20
1727288950000|2024-09-25 18:29:10|105754.3|105704.3|105754.1|105704.1|105754.3|105704.3|105753.7|105703.7|7
1727288960000|2024-09-25 18:29:20|105753.8|105703.8|105750.4|105700.4|105753.8|105703.8|105750|105700|17
1727288970000|2024-09-25 18:29:30|105750.1|105700.1|105749.6|105699.6|105750.1|105700.1|105747.7|105697.7|18
1727288980000|2024-09-25 18:29:40|105746.9|105696.9|105742|105692|105747.1|105697.1|105740.5|105690.5|34
1727288990000|2024-09-25 18:29:50|105741.8|105691.8|105729.5|105679.5|105742.3|105692.3|105729.1|105679.1|36
1727289000000|2024-09-25 18:30:00|105728.9|105678.9|105727.6|105677.6|105728.9|105678.9|105727.6|105677.6|10
1727289010000|2024-09-25 18:30:10|105727.7|105677.7|105727.4|105677.4|105729.2|105679.2|105727.4|105677.4|24
1727289020000|2024-09-25 18:30:20|105727.9|105677.9|105724.8|105674.8|105728|105678|105724.4|105674.4|28
1727289030000|2024-09-25 18:30:30|105724.7|105674.7|105704.7|105654.7|105727.6|105677.6|105703.3|105653.3|43
1727289040000|2024-09-25 18:30:40|105705|105655|105707.7|105657.7|105708.1|105658.1|105700.9|105650.9|27
1727289050000|2024-09-25 18:30:50|105706.8|105656.8|105706|105656|105708.7|105658.7|105706|105656|30
1727289060000|2024-09-25 18:31:00|105705.5|105655.5|105705.9|105655.9|105712.3|105662.3|105704.7|105654.7|62
1727289070000|2024-09-25 18:31:10|105706.4|105656.4|105709.7|105659.7|105714|105664|105705.6|105655.6|51
1727289080000|2024-09-25 18:31:20|105710.8|105660.8|105715|105665|105715.1|105665.1|105710.2|105660.2|44
1727289090000|2024-09-25 18:31:30|105714.8|105664.8|105714.1|105664.1|105714.8|105664.8|105712.8|105662.8|15
1727289100000|2024-09-25 18:31:40|105713.9|105663.9|105717.3|105667.3|105720|105670|105711.4|105661.4|36
1727289110000|2024-09-25 18:31:50|105716.7|105666.7|105718.8|105668.8|105719.3|105669.3|105716.2|105666.2|16
1727289120000|2024-09-25 18:32:00|105718|105668|105717|105667|105719.7|105669.7|105715.1|105665.1|45
1727289130000|2024-09-25 18:32:10|105716.8|105666.8|105720.7|105670.7|105722.1|105672.1|105716.8|105666.8|19
1727289140000|2024-09-25 18:32:20|105721|105671|105721.4|105671.4|105721.6|105671.6|105720|105670|15
1727289150000|2024-09-25 18:32:30|105721.2|105671.2|105717.3|105667.3|105721.2|105671.2|105717.2|105667.2|12
1727289160000|2024-09-25 18:32:40|105717.5|105667.5|105718.2|105668.2|105719.6|105669.6|105714.4|105664.4|48
1727289170000|2024-09-25 18:32:50|105717.9|105667.9|105715.5|105665.5|105718.4|105668.4|105714.9|105664.9|17
1727289180000|2024-09-25 18:33:00|105716|105666|105718.7|105668.7|105719.6|105669.6|105716|105666|30
1727289190000|2024-09-25 18:33:10|105718.3|105668.3|105722.4|105672.4|105722.4|105672.4|105717.3|105667.3|19
1727289200000|2024-09-25 18:33:20|105722.9|105672.9|105722.7|105672.7|105723.5|105673.5|105721.7|105671.7|13
1727289210000|2024-09-25 18:33:30|105723.5|105673.5|105737.5|105687.5|105737.5|105687.5|105722.2|105672.2|32
1727289220000|2024-09-25 18:33:40|105737.9|105687.9|105731.7|105681.7|105738.2|105688.2|105728.9|105678.9|39
1727289230000|2024-09-25 18:33:50|105731.4|105681.4|105731.3|105681.3|105731.4|105681.4|105728.8|105678.8|13
1727289240000|2024-09-25 18:34:00|105731.6|105681.6|105736.1|105686.1|105736.1|105686.1|105730.9|105680.9|21
1727289250000|2024-09-25 18:34:10|105736.6|105686.6|105735.8|105685.8|105739.4|105689.4|105734.5|105684.5|37
1727289260000|2024-09-25 18:34:20|105736|105686|105733.7|105683.7|105736.5|105686.5|105733.7|105683.7|15
1727289270000|2024-09-25 18:34:30|105733.6|105683.6|105734.8|105684.8|105734.8|105684.8|105733.6|105683.6|7
1727289280000|2024-09-25 18:34:40|105734.5|105684.5|105735.7|105685.7|105736|105686|105734.3|105684.3|15
1727289290000|2024-09-25 18:34:50|105735.4|105685.4|105738.2|105688.2|105739|105689|105734.9|105684.9|31
1727289300000|2024-09-25 18:35:00|105740.5|105690.5|105741.4|105691.4|105743|105693|105740.2|105690.2|28
1727289310000|2024-09-25 18:35:10|105741.6|105691.6|105735.9|105685.9|105744.2|105694.2|105735.9|105685.9|20
1727289320000|2024-09-25 18:35:20|105736.1|105686.1|105736.9|105686.9|105738.8|105688.8|105735.7|105685.7|28
1727289330000|2024-09-25 18:35:30|105736.3|105686.3|105734.1|105684.1|105737.7|105687.7|105734.1|105684.1|25
1727289340000|2024-09-25 18:35:40|105733.7|105683.7|105731.7|105681.7|105734|105684|105731.7|105681.7|20
1727289350000|2024-09-25 18:35:50|105732|105682|105733.9|105683.9|105734.8|105684.8|105732|105682|19
1727289360000|2024-09-25 18:36:00|105734.5|105684.5|105738.1|105688.1|105738.3|105688.3|105734.5|105684.5|19
1727289370000|2024-09-25 18:36:10|105736.9|105686.9|105735.1|105685.1|105737.7|105687.7|105733.8|105683.8|33
1727289380000|2024-09-25 18:36:20|105735.7|105685.7|105733.5|105683.5|105738.9|105688.9|105733.5|105683.5|24
1727289390000|2024-09-25 18:36:30|105733.9|105683.9|105724.4|105674.4|105734.6|105684.6|105719.7|105669.7|28
1727289400000|2024-09-25 18:36:40|105725|105675|105726.8|105676.8|105728.2|105678.2|105723.4|105673.4|41
1727289410000|2024-09-25 18:36:50|105726.5|105676.5|105723.2|105673.2|105727.1|105677.1|105722.9|105672.9|15
1727289420000|2024-09-25 18:37:00|105722.9|105672.9|105721.8|105671.8|105722.9|105672.9|105721.7|105671.7|13
1727289430000|2024-09-25 18:37:10|105722.1|105672.1|105716.4|105666.4|105722.3|105672.3|105715|105665|36
1727289440000|2024-09-25 18:37:20|105716|105666|105715.5|105665.5|105717.1|105667.1|105713.8|105663.8|33
1727289450000|2024-09-25 18:37:30|105715.8|105665.8|105704.1|105654.1|105716.9|105666.9|105704.1|105654.1|56
1727289460000|2024-09-25 18:37:40|105704.2|105654.2|105703.5|105653.5|105704.6|105654.6|105703.5|105653.5|13
1727289470000|2024-09-25 18:37:50|105703.7|105653.7|105704.3|105654.3|105704.3|105654.3|105703.7|105653.7|6
1727289480000|2024-09-25 18:38:00|105704.6|105654.6|105712.6|105662.6|105712.6|105662.6|105704|105654|34
1727289490000|2024-09-25 18:38:10|105712.8|105662.8|105713.4|105663.4|105713.4|105663.4|105706.2|105656.2|40
1727289500000|2024-09-25 18:38:20|105712.7|105662.7|105714.7|105664.7|105716.2|105666.2|105709.2|105659.2|30
1727289510000|2024-09-25 18:38:30|105714.4|105664.4|105708|105658|105714.4|105664.4|105706.8|105656.8|18
1727289520000|2024-09-25 18:38:40|105708.1|105658.1|105710.7|105660.7|105712.4|105662.4|105707.6|105657.6|29
1727289530000|2024-09-25 18:38:50|105710.9|105660.9|105711.7|105661.7|105711.9|105661.9|105710.9|105660.9|11
1727289540000|2024-09-25 18:39:00|105712.3|105662.3|105716.1|105666.1|105716.1|105666.1|105712.2|105662.2|10
1727289550000|2024-09-25 18:39:10|105716.7|105666.7|105708.7|105658.7|105716.7|105666.7|105705.8|105655.8|33
1727289560000|2024-09-25 18:39:20|105708.8|105658.8|105711.8|105661.8|105717|105667|105708.8|105658.8|31
1727289570000|2024-09-25 18:39:30|105711.7|105661.7|105711|105661|105711.7|105661.7|105711|105661|9
1727289580000|2024-09-25 18:39:40|105710.8|105660.8|105710.8|105660.8|105711.2|105661.2|105710.5|105660.5|6
1727289590000|2024-09-25 18:39:50|105710.6|105660.6|105710.5|105660.5|105710.7|105660.7|105710.3|105660.3|7
1727289600000|2024-09-25 18:40:00|105710.3|105660.3|105712.1|105662.1|105712.1|105662.1|105706.8|105656.8|39
1727289610000|2024-09-25 18:40:10|105711.7|105661.7|105708.1|105658.1|105712.4|105662.4|105707.8|105657.8|14
1727289620000|2024-09-25 18:40:20|105708.8|105658.8|105709.3|105659.3|105709.3|105659.3|105708.8|105658.8|3
1727289630000|2024-09-25 18:40:30|105710.3|105660.3|105712.7|105662.7|105714|105664|105709.8|105659.8|29
1727289640000|2024-09-25 18:40:40|105713|105663|105713.5|105663.5|105713.9|105663.9|105712.6|105662.6|14
1727289650000|2024-09-25 18:40:50|105713.8|105663.8|105714.4|105664.4|105715.9|105665.9|105713.8|105663.8|20
1727289660000|2024-09-25 18:41:00|105714.1|105664.1|105715.2|105665.2|105716.2|105666.2|105713.6|105663.6|19
1727289670000|2024-09-25 18:41:10|105714.5|105664.5|105714.6|105664.6|105714.6|105664.6|105713.8|105663.8|9
1727289680000|2024-09-25 18:41:20|105714.4|105664.4|105736.5|105686.5|105736.5|105686.5|105714.4|105664.4|17
1727289690000|2024-09-25 18:41:30|105737|105687|105757.7|105707.7|105771.5|105721.5|105737|105687|55
1727289700000|2024-09-25 18:41:40|105758|105708|105785.8|105735.8|105787.2|105737.2|105753.9|105703.9|50
1727289710000|2024-09-25 18:41:50|105786|105736|105773.9|105723.9|105790.1|105740.1|105770.9|105720.9|71
1727289720000|2024-09-25 18:42:00|105773.5|105723.5|105780.6|105730.6|105782.1|105732.1|105773.5|105723.5|67
1727289730000|2024-09-25 18:42:10|105780.7|105730.7|105781.5|105731.5|105814.1|105764.1|105780.4|105730.4|76
1727289740000|2024-09-25 18:42:20|105785.5|105735.5|105782.7|105732.7|105789.8|105739.8|105781.5|105731.5|71
1727289750000|2024-09-25 18:42:30|105782.5|105732.5|105786.8|105736.8|105788.2|105738.2|105779.5|105729.5|59
1727289760000|2024-09-25 18:42:40|105787.5|105737.5|105787.4|105737.4|105789.2|105739.2|105785.4|105735.4|58
1727289770000|2024-09-25 18:42:50|105788|105738|105788.2|105738.2|105791.5|105741.5|105784.7|105734.7|46
1727289780000|2024-09-25 18:43:00|105788.6|105738.6|105782.8|105732.8|105792.8|105742.8|105781.3|105731.3|56
1727289790000|2024-09-25 18:43:10|105782.2|105732.2|105771|105721|105784.2|105734.2|105768.3|105718.3|76
1727289800000|2024-09-25 18:43:20|105771.3|105721.3|105805.1|105755.1|105806.6|105756.6|105769.6|105719.6|68
1727289810000|2024-09-25 18:43:30|105799.8|105749.8|105796.4|105746.4|105808.9|105758.9|105778.1|105728.1|45
1727289820000|2024-09-25 18:43:40|105794|105744|105796.4|105746.4|105811.1|105761.1|105794|105744|52
1727289830000|2024-09-25 18:43:50|105797.5|105747.5|105798.3|105748.3|105798.6|105748.6|105796|105746|19
1727289840000|2024-09-25 18:44:00|105797.8|105747.8|105796|105746|105799.1|105749.1|105795.2|105745.2|19
1727289850000|2024-09-25 18:44:10|105795.9|105745.9|105798.4|105748.4|105798.4|105748.4|105795.7|105745.7|10
1727289860000|2024-09-25 18:44:20|105798.9|105748.9|105797|105747|105799.5|105749.5|105797|105747|15
1727289870000|2024-09-25 18:44:30|105797.7|105747.7|105797.2|105747.2|105797.7|105747.7|105797|105747|9
1727289880000|2024-09-25 18:44:40|105796.9|105746.9|105798.4|105748.4|105799.4|105749.4|105796.8|105746.8|17
1727289890000|2024-09-25 18:44:50|105798.3|105748.3|105799.4|105749.4|105801.2|105751.2|105795.9|105745.9|43
1727289900000|2024-09-25 18:45:00|105798.4|105748.4|105801.4|105751.4|105802.5|105752.5|105795.3|105745.3|53
1727289910000|2024-09-25 18:45:10|105798.5|105748.5|105798.7|105748.7|105802.6|105752.6|105797.8|105747.8|75
1727289920000|2024-09-25 18:45:20|105798.5|105748.5|105793.8|105743.8|105802.5|105752.5|105791.9|105741.9|69
1727289930000|2024-09-25 18:45:30|105793.4|105743.4|105787.4|105737.4|105793.9|105743.9|105787|105737|61
1727289940000|2024-09-25 18:45:40|105788|105738|105797|105747|105797.1|105747.1|105787.8|105737.8|51
1727289950000|2024-09-25 18:45:50|105796.8|105746.8|105797.7|105747.7|105799|105749|105793.7|105743.7|72
1727289960000|2024-09-25 18:46:00|105797.5|105747.5|105793.6|105743.6|105797.5|105747.5|105792.3|105742.3|26
1727289970000|2024-09-25 18:46:10|105793.7|105743.7|105789.8|105739.8|105794.3|105744.3|105787|105737|46
1727289980000|2024-09-25 18:46:20|105789.9|105739.9|105779.1|105729.1|105792|105742|105777|105727|47
1727289990000|2024-09-25 18:46:30|105779.6|105729.6|105792.1|105742.1|105795.1|105745.1|105779.1|105729.1|43
1727290000000|2024-09-25 18:46:40|105792.7|105742.7|105794.1|105744.1|105794.9|105744.9|105788.9|105738.9|73
1727290010000|2024-09-25 18:46:50|105794.5|105744.5|105788.4|105738.4|105798.4|105748.4|105783.4|105733.4|41
1727290020000|2024-09-25 18:47:00|105788.6|105738.6|105789.3|105739.3|105789.4|105739.4|105787.9|105737.9|10
1727290030000|2024-09-25 18:47:10|105788.3|105738.3|105788.5|105738.5|105788.6|105738.6|105786.8|105736.8|13
1727290040000|2024-09-25 18:47:20|105788.1|105738.1|105782.9|105732.9|105788.1|105738.1|105781.8|105731.8|8
1727290050000|2024-09-25 18:47:30|105783|105733|105781.1|105731.1|105783.2|105733.2|105781.1|105731.1|4
1727290060000|2024-09-25 18:47:40|105781.7|105731.7|105788|105738|105788|105738|105781.5|105731.5|13
1727290070000|2024-09-25 18:47:50|105788.3|105738.3|105785.2|105735.2|105788.7|105738.7|105784.9|105734.9|16
1727290080000|2024-09-25 18:48:00|105785.6|105735.6|105784.8|105734.8|105785.6|105735.6|105784.4|105734.4|12
1727290090000|2024-09-25 18:48:10|105784.3|105734.3|105788.6|105738.6|105788.6|105738.6|105783.7|105733.7|21
1727290100000|2024-09-25 18:48:20|105788.4|105738.4|105783.8|105733.8|105788.4|105738.4|105783|105733|14
1727290110000|2024-09-25 18:48:30|105784.1|105734.1|105788.7|105738.7|105788.7|105738.7|105783.5|105733.5|15
1727290120000|2024-09-25 18:48:40|105789|105739|105788.4|105738.4|105793.6|105743.6|105788.1|105738.1|25
1727290130000|2024-09-25 18:48:50|105788.5|105738.5|105789.2|105739.2|105789.6|105739.6|105788.4|105738.4|13
1727290140000|2024-09-25 18:49:00|105788.7|105738.7|105781.1|105731.1|105788.9|105738.9|105780.5|105730.5|19
1727290150000|2024-09-25 18:49:10|105780.8|105730.8|105785.7|105735.7|105785.7|105735.7|105780.7|105730.7|27
1727290160000|2024-09-25 18:49:20|105785.2|105735.2|105780.6|105730.6|105786.1|105736.1|105780.6|105730.6|19
1727290170000|2024-09-25 18:49:30|105781.4|105731.4|105780.3|105730.3|105781.6|105731.6|105779.2|105729.2|15
1727290180000|2024-09-25 18:49:40|105780.4|105730.4|105777.7|105727.7|105780.4|105730.4|105777.7|105727.7|12
1727290190000|2024-09-25 18:49:50|105778|105728|105775.2|105725.2|105779.5|105729.5|105774.4|105724.4|19
1727290200000|2024-09-25 18:50:00|105773|105723|105769.5|105719.5|105773.2|105723.2|105768.9|105718.9|9
1727290210000|2024-09-25 18:50:10|105769.3|105719.3|105768.5|105718.5|105769.3|105719.3|105765|105715|18
1727290220000|2024-09-25 18:50:20|105768.8|105718.8|105775|105725|105775|105725|105768.8|105718.8|5
1727290230000|2024-09-25 18:50:30|105775.4|105725.4|105785.5|105735.5|105785.5|105735.5|105775.4|105725.4|19
1727290240000|2024-09-25 18:50:40|105785.7|105735.7|105789.2|105739.2|105789.8|105739.8|105785.7|105735.7|15
1727290250000|2024-09-25 18:50:50|105789.6|105739.6|105795.8|105745.8|105795.8|105745.8|105789.4|105739.4|17
1727290260000|2024-09-25 18:51:00|105795.7|105745.7|105800.3|105750.3|105800.3|105750.3|105795.7|105745.7|26
1727290270000|2024-09-25 18:51:10|105800|105750|105800.2|105750.2|105800.3|105750.3|105800|105750|13
1727290280000|2024-09-25 18:51:20|105799.9|105749.9|105799.6|105749.6|105800.2|105750.2|105799.6|105749.6|14
1727290290000|2024-09-25 18:51:30|105800.3|105750.3|105799.1|105749.1|105801.2|105751.2|105799|105749|12
1727290300000|2024-09-25 18:51:40|105799.4|105749.4|105796.1|105746.1|105799.4|105749.4|105795.4|105745.4|20
1727290310000|2024-09-25 18:51:50|105796|105746|105790.2|105740.2|105796|105746|105789.7|105739.7|10
1727290320000|2024-09-25 18:52:00|105790.1|105740.1|105790.1|105740.1|105790.1|105740.1|105789.7|105739.7|6
1727290330000|2024-09-25 18:52:10|105789.8|105739.8|105788|105738|105789.8|105739.8|105787.5|105737.5|4
1727290340000|2024-09-25 18:52:20|105787.7|105737.7|105787.3|105737.3|105787.7|105737.7|105784.9|105734.9|8
1727290350000|2024-09-25 18:52:30|105787.1|105737.1|105785.8|105735.8|105787.4|105737.4|105785.2|105735.2|8
1727290360000|2024-09-25 18:52:40|105786|105736|105786.2|105736.2|105789|105739|105786|105736|12
1727290370000|2024-09-25 18:52:50|105786|105736|105786|105736|105786|105736|105786|105736|1
1727290380000|2024-09-25 18:53:00|105785.9|105735.9|105778.6|105728.6|105786.2|105736.2|105778.5|105728.5|16
1727290390000|2024-09-25 18:53:10|105778.3|105728.3|105783.3|105733.3|105783.3|105738.6|105763.6|105728.3|19
1727290400000|2024-09-25 18:53:20|105783|105733|105784.5|105734.5|105785.2|105735.2|105781.7|105731.7|13
1727290410000|2024-09-25 18:53:30|105784.6|105734.6|105783.3|105733.3|105784.6|105734.6|105783.3|105733.3|5
1727290420000|2024-09-25 18:53:40|105782.7|105732.7|105785.4|105735.4|105785.4|105735.4|105782.7|105732.7|8
1727290430000|2024-09-25 18:53:50|105784.6|105734.6|105782.9|105732.9|105784.6|105734.6|105782.9|105732.9|5
1727290440000|2024-09-25 18:54:00|105782.8|105732.8|105777.9|105727.9|105782.8|105732.8|105777.8|105727.8|25
1727290450000|2024-09-25 18:54:10|105778.2|105728.2|105775.9|105725.9|105778.2|105728.2|105775.9|105725.9|9
1727290460000|2024-09-25 18:54:20|105775.6|105725.6|105773.1|105723.1|105776|105726|105773.1|105723.1|13
1727290470000|2024-09-25 18:54:30|105773.5|105723.5|105781.7|105731.7|105781.7|105731.7|105773.5|105723.5|17
1727290480000|2024-09-25 18:54:40|105781.5|105731.5|105780.8|105730.8|105782.3|105732.3|105780.5|105730.5|11
1727290490000|2024-09-25 18:54:50|105781.2|105731.2|105788.7|105738.7|105789|105739|105781.2|105731.2|9
1727290500000|2024-09-25 18:55:00|105788.2|105738.2|105789.3|105739.3|105789.3|105739.3|105788.2|105738.2|6
1727290510000|2024-09-25 18:55:10|105788.8|105738.8|105788.7|105738.7|105790|105740|105788|105738|18
1727290520000|2024-09-25 18:55:20|105788.9|105738.9|105789.5|105739.5|105789.5|105739.5|105788.2|105738.2|9
1727290530000|2024-09-25 18:55:30|105789.3|105739.3|105794.4|105744.4|105794.5|105744.5|105789.3|105739.3|15
1727290540000|2024-09-25 18:55:40|105794.3|105744.3|105791.7|105741.7|105795.4|105745.4|105790.6|105740.6|15
1727290550000|2024-09-25 18:55:50|105792|105742|105793.7|105743.7|105795.4|105745.4|105792|105742|12
1727290560000|2024-09-25 18:56:00|105793.9|105743.9|105793.2|105743.2|105795.5|105745.5|105792.8|105742.8|18
1727290570000|2024-09-25 18:56:10|105792.9|105742.9|105790.9|105740.9|105793.2|105743.2|105790.4|105740.4|7
1727290580000|2024-09-25 18:56:20|105791.3|105741.3|105791.3|105741.3|105791.9|105741.9|105791.3|105741.3|7
1727290590000|2024-09-25 18:56:30|105790.9|105740.9|105790.8|105740.8|105790.9|105740.9|105788.9|105738.9|11
1727290600000|2024-09-25 18:56:40|105790.9|105740.9|105791|105741|105791|105741|105790.7|105740.7|4
1727290610000|2024-09-25 18:56:50|105790.9|105740.9|105802.7|105752.7|105802.7|105752.7|105790.9|105740.9|20
1727290620000|2024-09-25 18:57:00|105802.1|105752.1|105790.4|105740.4|105803.8|105753.8|105790.4|105740.4|19
1727290630000|2024-09-25 18:57:10|105790.1|105740.1|105797.4|105747.4|105799|105749|105789.7|105739.7|26
1727290640000|2024-09-25 18:57:20|105797.1|105747.1|105797.4|105747.4|105798.1|105748.1|105796.8|105746.8|9
1727290650000|2024-09-25 18:57:30|105797.7|105747.7|105800|105750|105802.9|105752.9|105788.5|105738.5|49
1727290660000|2024-09-25 18:57:40|105801|105751|105805.6|105755.6|105805.6|105755.6|105800.8|105750.8|45
1727290670000|2024-09-25 18:57:50|105805.7|105755.7|105807.7|105757.7|105808.1|105758.1|105804.6|105754.6|33
1727290680000|2024-09-25 18:58:00|105808.4|105758.4|105815.2|105765.2|105815.2|105765.2|105808.1|105758.1|59
1727290690000|2024-09-25 18:58:10|105815.8|105765.8|105809.4|105759.4|105816|105766|105809.4|105759.4|16
1727290700000|2024-09-25 18:58:20|105809.5|105759.5|105809.8|105759.8|105809.8|105759.8|105808.8|105758.8|14
1727290710000|2024-09-25 18:58:30|105810.1|105760.1|105809.7|105759.7|105810.2|105760.2|105809.4|105759.4|10
1727290720000|2024-09-25 18:58:40|105809.4|105759.4|105807.9|105757.9|105811.2|105761.2|105807.3|105757.3|22
1727290730000|2024-09-25 18:58:50|105808.4|105758.4|105811.6|105761.6|105813.8|105763.8|105807.6|105757.6|30
1727290740000|2024-09-25 18:59:00|105811.1|105761.1|105812.9|105762.9|105813.5|105763.5|105811.1|105761.1|8
1727290750000|2024-09-25 18:59:10|105812.5|105762.5|105809.2|105759.2|105813.2|105763.2|105809.2|105759.2|22
1727290760000|2024-09-25 18:59:20|105809.4|105759.4|105811.8|105761.8|105812.2|105762.2|105809.4|105759.4|13
1727290770000|2024-09-25 18:59:30|105812.3|105762.3|105809.7|105759.7|105812.3|105762.3|105809.5|105759.5|19
1727290780000|2024-09-25 18:59:40|105809.3|105759.3|105794.9|105744.9|105809.3|105759.3|105794.6|105744.6|32
1727290790000|2024-09-25 18:59:50|105794.5|105744.5|105787.3|105737.3|105794.5|105744.5|105786.7|105736.7|57
1727290800000|2024-09-25 19:00:00|105789.6|105739.6|105788.7|105738.7|105790.7|105740.7|105778.3|105728.3|36
1727290810000|2024-09-25 19:00:10|105788.4|105738.4|105787.7|105737.7|105789.2|105739.2|105786.8|105736.8|14
1727290820000|2024-09-25 19:00:20|105787.6|105737.6|105787.2|105737.2|105787.6|105737.6|105786.4|105736.4|11
1727290830000|2024-09-25 19:00:30|105787.1|105737.1|105795.6|105745.6|105796.1|105746.1|105787.1|105737.1|29
1727290840000|2024-09-25 19:00:40|105795.9|105745.9|105804.7|105754.7|105804.7|105754.7|105795.9|105745.9|16
1727290850000|2024-09-25 19:00:50|105804.2|105754.2|105790.4|105740.4|105804.2|105754.2|105790.4|105740.4|18
1727290860000|2024-09-25 19:01:00|105790.6|105740.6|105794.4|105744.4|105794.4|105744.4|105790|105740|19
1727290870000|2024-09-25 19:01:10|105793.9|105743.9|105789.5|105739.5|105794.2|105744.2|105789.5|105739.5|12
1727290880000|2024-09-25 19:01:20|105789.7|105739.7|105791.6|105741.6|105791.6|105741.6|105789.2|105739.2|8
1727290890000|2024-09-25 19:01:30|105791.2|105741.2|105794.1|105744.1|105794.1|105744.1|105791.1|105741.1|6
1727290900000|2024-09-25 19:01:40|105794.4|105744.4|105794.5|105744.5|105794.5|105744.5|105794.2|105744.2|5
1727290910000|2024-09-25 19:01:50|105794.2|105744.2|105792.5|105742.5|105794.7|105744.7|105792.5|105742.5|9
1727290920000|2024-09-25 19:02:00|105792.2|105742.2|105784.8|105734.8|105792.6|105742.6|105784.8|105734.8|20
1727290930000|2024-09-25 19:02:10|105786.2|105736.2|105784|105734|105786.9|105736.9|105784|105734|14
1727290940000|2024-09-25 19:02:20|105784.3|105734.3|105782|105732|105784.3|105734.3|105781.7|105731.7|9
1727290950000|2024-09-25 19:02:30|105782.3|105732.3|105787.3|105737.3|105787.6|105737.6|105782.3|105732.3|16
1727290960000|2024-09-25 19:02:40|105787|105737|105786.2|105736.2|105787|105737|105785.9|105735.9|6
1727290970000|2024-09-25 19:02:50|105786.6|105736.6|105786|105736|105787.1|105737.1|105786|105736|10
1727290980000|2024-09-25 19:03:00|105785.7|105735.7|105785.9|105735.9|105786.3|105736.3|105785.7|105735.7|7
1727290990000|2024-09-25 19:03:10|105786|105736|105786.3|105736.3|105786.8|105736.8|105786|105736|5
1727291000000|2024-09-25 19:03:20|105786.1|105736.1|105782.2|105732.2|105786.1|105736.1|105781.3|105731.3|11
1727291010000|2024-09-25 19:03:30|105782.5|105732.5|105776.9|105726.9|105782.5|105732.5|105775.4|105725.4|16
1727291020000|2024-09-25 19:03:40|105776.6|105726.6|105777|105727|105777|105727|105775.8|105725.8|11
1727291030000|2024-09-25 19:03:50|105777.1|105727.1|105777.1|105727.1|105777.5|105727.5|105777.1|105727.1|4
1727291040000|2024-09-25 19:04:00|105777.4|105727.4|105774.7|105724.7|105777.4|105727.4|105774.5|105724.5|8
1727291050000|2024-09-25 19:04:10|105774.6|105724.6|105772.7|105722.7|105774.8|105724.8|105772.7|105722.7|11
1727291060000|2024-09-25 19:04:20|105772.6|105722.6|105770.7|105720.7|105773|105723|105767.5|105717.5|24
1727291070000|2024-09-25 19:04:30|105770.4|105720.4|105769.9|105719.9|105771.3|105721.3|105769.3|105719.3|9
1727291080000|2024-09-25 19:04:40|105770|105720|105771.7|105721.7|105771.7|105721.7|105770|105720|8
1727291090000|2024-09-25 19:04:50|105771.6|105721.6|105771.7|105721.7|105772.3|105722.3|105771.3|105721.3|8
1727291100000|2024-09-25 19:05:00|105771.8|105721.8|105767|105717|105771.8|105721.8|105766.7|105716.7|25
1727291110000|2024-09-25 19:05:10|105766.9|105716.9|105775.5|105725.5|105775.9|105725.9|105766.9|105716.9|11
1727291120000|2024-09-25 19:05:20|105775.1|105725.1|105776.5|105726.5|105776.5|105726.5|105773.6|105723.6|14
1727291130000|2024-09-25 19:05:30|105777.2|105727.2|105780.2|105730.2|105780.8|105730.8|105776.9|105726.9|11
1727291140000|2024-09-25 19:05:40|105780.4|105730.4|105782.4|105732.4|105782.4|105732.4|105780.4|105730.4|10
1727291150000|2024-09-25 19:05:50|105782.2|105732.2|105783.5|105733.5|105784|105734|105782.2|105732.2|10
1727291160000|2024-09-25 19:06:00|105783.7|105733.7|105785.2|105735.2|105785.2|105735.2|105783.5|105733.5|10
1727291170000|2024-09-25 19:06:10|105786|105736|105780.8|105730.8|105786|105736|105779.5|105729.5|21
1727291180000|2024-09-25 19:06:20|105780.9|105730.9|105781.2|105731.2|105781.4|105731.4|105780.3|105730.3|14
1727291190000|2024-09-25 19:06:30|105780.9|105730.9|105778.9|105728.9|105782.2|105732.2|105778.4|105728.4|26
1727291200000|2024-09-25 19:06:40|105778.6|105728.6|105777.4|105727.4|105779.6|105729.6|105775.8|105725.8|22
1727291210000|2024-09-25 19:06:50|105778.2|105728.2|105777.2|105727.2|105781.4|105731.4|105777.2|105727.2|15
1727291220000|2024-09-25 19:07:00|105777.6|105727.6|105781.7|105731.7|105782.2|105732.2|105777.6|105727.6|21
1727291230000|2024-09-25 19:07:10|105781.8|105731.8|105778.8|105728.8|105787.3|105737.3|105776.8|105726.8|18
1727291240000|2024-09-25 19:07:20|105778.5|105728.5|105781.4|105731.4|105782.2|105732.2|105778.2|105728.2|17
1727291250000|2024-09-25 19:07:30|105781.9|105731.9|105780.1|105730.1|105783.4|105733.4|105779.8|105729.8|24
1727291260000|2024-09-25 19:07:40|105779.7|105729.7|105782.4|105732.4|105782.9|105732.9|105778.2|105728.2|23
1727291270000|2024-09-25 19:07:50|105782|105732|105783.3|105733.3|105783.6|105733.6|105781.4|105731.4|14
1727291280000|2024-09-25 19:08:00|105783.2|105733.2|105778.4|105728.4|105783.2|105733.2|105777.9|105727.9|20
1727291290000|2024-09-25 19:08:10|105778.3|105728.3|105773|105723|105778.6|105728.6|105771.5|105721.5|15
1727291300000|2024-09-25 19:08:20|105772.5|105722.5|105772|105722|105773.3|105723.3|105772|105722|22
1727291310000|2024-09-25 19:08:30|105771.7|105721.7|105772.3|105722.3|105774.4|105724.4|105766.4|105716.4|36
1727291320000|2024-09-25 19:08:40|105771.9|105721.9|105778.7|105728.7|105780.9|105730.9|105771.4|105721.4|15
1727291330000|2024-09-25 19:08:50|105778.5|105728.5|105777.5|105727.5|105778.5|105728.5|105777.5|105727.5|3
1727291340000|2024-09-25 19:09:00|105777.8|105727.8|105780.1|105730.1|105780.6|105730.6|105777.8|105727.8|13
1727291350000|2024-09-25 19:09:10|105780.5|105730.5|105776.2|105726.2|105780.8|105730.8|105774|105724|17
1727291360000|2024-09-25 19:09:20|105776.6|105726.6|105776.9|105726.9|105777.2|105727.2|105776.6|105726.6|7
1727291370000|2024-09-25 19:09:30|105777.6|105727.6|105777|105727|105780|105730|105777|105727|15
1727291380000|2024-09-25 19:09:40|105777.3|105727.3|105781.4|105731.4|105782.1|105732.1|105777.3|105727.3|16
1727291390000|2024-09-25 19:09:50|105781.2|105731.2|105782.6|105732.6|105782.6|105732.6|105780.4|105730.4|14
1727291400000|2024-09-25 19:10:00|105782.3|105732.3|105782.5|105732.5|105782.5|105732.5|105782.1|105732.1|8
1727291410000|2024-09-25 19:10:10|105782.6|105732.6|105782.3|105732.3|105782.8|105732.8|105779.8|105729.8|27
1727291420000|2024-09-25 19:10:20|105782.6|105732.6|105782.1|105732.1|105784|105734|105780.5|105730.5|20
1727291430000|2024-09-25 19:10:30|105782.2|105732.2|105785.5|105735.5|105785.5|105735.5|105782.2|105732.2|13
1727291440000|2024-09-25 19:10:40|105785.6|105735.6|105784.7|105734.7|105785.6|105735.6|105784.5|105734.5|7
1727291450000|2024-09-25 19:10:50|105784.2|105734.2|105798.7|105748.7|105798.7|105748.7|105784|105734|36
1727291460000|2024-09-25 19:11:00|105799|105749|105799.9|105749.9|105801.1|105751.1|105798.9|105748.9|17
1727291470000|2024-09-25 19:11:10|105800.2|105750.2|105801.3|105751.3|105801.3|105751.3|105799.8|105749.8|14
1727291480000|2024-09-25 19:11:20|105801.5|105751.5|105806.5|105756.5|105808.3|105758.3|105801.5|105751.5|22
1727291490000|2024-09-25 19:11:30|105806.8|105756.8|105808.5|105758.5|105809|105759|105806.8|105756.8|10
1727291500000|2024-09-25 19:11:40|105808.8|105758.8|105807.4|105757.4|105808.8|105758.8|105806.5|105756.5|16
1727291510000|2024-09-25 19:11:50|105807.1|105757.1|105808.3|105758.3|105809|105759|105801.3|105751.3|17
1727291520000|2024-09-25 19:12:00|105809.2|105759.2|105811.4|105761.4|105811.5|105761.5|105809.2|105759.2|17
1727291530000|2024-09-25 19:12:10|105811.1|105761.1|105805|105755|105812.4|105762.4|105804.6|105754.6|18
1727291540000|2024-09-25 19:12:20|105806.1|105756.1|105795.7|105745.7|105806.6|105756.6|105794.8|105744.8|23
1727291550000|2024-09-25 19:12:30|105795.4|105745.4|105799.8|105749.8|105800.8|105750.8|105795.4|105745.4|12
1727291560000|2024-09-25 19:12:40|105800.3|105750.3|105805.7|105755.7|105806|105756|105800.3|105750.3|11
1727291570000|2024-09-25 19:12:50|105806.1|105756.1|105810.2|105760.2|105810.2|105760.2|105806.1|105756.1|9
1727291580000|2024-09-25 19:13:00|105810.1|105760.1|105808.9|105758.9|105810.6|105760.6|105808.9|105758.9|10
1727291590000|2024-09-25 19:13:10|105808.4|105758.4|105798|105748|105808.4|105758.4|105798|105748|16
1727291600000|2024-09-25 19:13:20|105798.4|105748.4|105803.2|105753.2|105803.6|105753.6|105798.4|105748.4|13
1727291610000|2024-09-25 19:13:30|105802.9|105752.9|105803.1|105753.1|105803.2|105753.2|105802.9|105752.9|3
1727291620000|2024-09-25 19:13:40|105802.8|105752.8|105806.2|105756.2|105806.5|105756.5|105799.3|105749.3|18
1727291630000|2024-09-25 19:13:50|105806.7|105756.7|105807.6|105757.6|105807.6|105757.6|105805.9|105755.9|13
1727291640000|2024-09-25 19:14:00|105807|105757|105804.5|105754.5|105807|105757|105804|105754|14
1727291650000|2024-09-25 19:14:10|105804|105754|105801.2|105751.2|105804|105754|105799.9|105749.9|14
1727291660000|2024-09-25 19:14:20|105800.5|105750.5|105803.7|105753.7|105804.8|105754.8|105800.1|105750.1|19
1727291670000|2024-09-25 19:14:30|105804.7|105754.7|105818.4|105768.4|105818.6|105768.6|105804.7|105754.7|36
1727291680000|2024-09-25 19:14:40|105818.3|105768.3|105819.3|105769.3|105819.3|105769.3|105817.9|105767.9|9
1727291690000|2024-09-25 19:14:50|105819.9|105769.9|105818.7|105768.7|105821|105771|105818|105768|21
1727291700000|2024-09-25 19:15:00|105818.9|105768.9|105818.8|105768.8|105819.6|105769.6|105817.3|105767.3|25
1727291710000|2024-09-25 19:15:10|105819.1|105769.1|105823.1|105773.1|105824|105774|105818.9|105768.9|20
1727291720000|2024-09-25 19:15:20|105822.8|105772.8|105821.4|105771.4|105822.8|105772.8|105819.9|105769.9|12
1727291730000|2024-09-25 19:15:30|105821.3|105771.3|105818.3|105768.3|105821.5|105771.5|105818.3|105768.3|20
1727291740000|2024-09-25 19:15:40|105817.9|105767.9|105816.8|105766.8|105819.2|105769.2|105816.6|105766.6|25
1727291750000|2024-09-25 19:15:50|105816.4|105766.4|105809.4|105759.4|105816.4|105766.4|105808.2|105758.2|20
1727291760000|2024-09-25 19:16:00|105810|105760|105807.9|105757.9|105810|105760|105807.8|105757.8|15
1727291770000|2024-09-25 19:16:10|105807.5|105757.5|105807.5|105757.5|105807.8|105757.8|105807.2|105757.2|7
1727291780000|2024-09-25 19:16:20|105808.1|105758.1|105817.3|105767.3|105817.3|105767.3|105807.8|105757.8|20
1727291790000|2024-09-25 19:16:30|105817.4|105767.4|105808.1|105758.1|105817.5|105767.5|105807.4|105757.4|11
1727291800000|2024-09-25 19:16:40|105808|105758|105804.9|105754.9|105808|105758|105804.7|105754.7|17
1727291810000|2024-09-25 19:16:50|105804.6|105754.6|105805.6|105755.6|105808.1|105758.1|105804.6|105754.6|13
1727291820000|2024-09-25 19:17:00|105806.8|105756.8|105807.5|105757.5|105808.1|105758.1|105806.8|105756.8|7
1727291830000|2024-09-25 19:17:10|105807.4|105757.4|105804.6|105754.6|105807.4|105757.4|105802.7|105752.7|7
1727291840000|2024-09-25 19:17:20|105803.9|105753.9|105801.3|105751.3|105803.9|105753.9|105801.3|105751.3|22
1727291850000|2024-09-25 19:17:30|105802.4|105752.4|105802.6|105752.6|105804.1|105754.1|105801.3|105751.3|17
1727291860000|2024-09-25 19:17:40|105802.4|105752.4|105801.9|105751.9|105803|105753|105801.4|105751.4|10
1727291870000|2024-09-25 19:17:50|105802.3|105752.3|105806.4|105756.4|105806.4|105756.4|105802.3|105752.3|9
1727291880000|2024-09-25 19:18:00|105806.3|105756.3|105805.9|105755.9|105806.3|105756.3|105802.9|105752.9|11
1727291890000|2024-09-25 19:18:10|105806.4|105756.4|105803.9|105753.9|105806.4|105756.4|105803.5|105753.5|7
1727291900000|2024-09-25 19:18:20|105803.5|105753.5|105805.1|105755.1|105805.1|105755.1|105803.5|105753.5|6
1727291910000|2024-09-25 19:18:30|105805|105755|105804.3|105754.3|105805.4|105755.4|105804.1|105754.1|9
1727291920000|2024-09-25 19:18:40|105803.2|105753.2|105803.3|105753.3|105803.6|105753.6|105802.1|105752.1|13
1727291930000|2024-09-25 19:18:50|105803.4|105753.4|105803.5|105753.5|105803.6|105753.6|105803.3|105753.3|5
1727291940000|2024-09-25 19:19:00|105803.2|105753.2|105804.9|105754.9|105805.3|105755.3|105802.7|105752.7|11
1727291950000|2024-09-25 19:19:10|105804.6|105754.6|105804.3|105754.3|105804.6|105754.6|105804|105754|6
1727291960000|2024-09-25 19:19:20|105804.6|105754.6|105807.2|105757.2|105807.3|105757.3|105804.6|105754.6|9
1727291970000|2024-09-25 19:19:30|105807.8|105757.8|105809.7|105759.7|105809.7|105759.7|105807.8|105757.8|8
1727291980000|2024-09-25 19:19:40|105809|105759|105808.7|105758.7|105809|105759|105808.6|105758.6|3
1727291990000|2024-09-25 19:19:50|105809|105759|105808.2|105758.2|105809.4|105759.4|105807.1|105757.1|7
1727292000000|2024-09-25 19:20:00|105808.1|105758.1|105807.8|105757.8|105808.4|105758.4|105807.8|105757.8|5
1727292010000|2024-09-25 19:20:10|105808|105758|105807.2|105757.2|105808|105758|105806.1|105756.1|10
1727292020000|2024-09-25 19:20:20|105807.1|105757.1|105807.3|105757.3|105807.3|105757.3|105806.9|105756.9|7
1727292040000|2024-09-25 19:20:40|105807|105757|105801.8|105751.8|105807|105757|105801.8|105751.8|3
1727292050000|2024-09-25 19:20:50|105800.5|105750.5|105801.2|105751.2|105804.2|105754.2|105800.5|105750.5|13
1727292060000|2024-09-25 19:21:00|105800.4|105750.4|105799.9|105749.9|105801.1|105751.1|105799.9|105749.9|10
1727292070000|2024-09-25 19:21:10|105800|105750|105797.8|105747.8|105800|105750|105797.8|105747.8|10
1727292080000|2024-09-25 19:21:20|105796.7|105746.7|105801.4|105751.4|105802.6|105752.6|105796.6|105746.6|16
1727292090000|2024-09-25 19:21:30|105801.8|105751.8|105802.2|105752.2|105802.4|105752.4|105801.7|105751.7|7
1727292100000|2024-09-25 19:21:40|105801.8|105751.8|105802.2|105752.2|105802.2|105752.2|105801.7|105751.7|5
1727292110000|2024-09-25 19:21:50|105802.1|105752.1|105801.6|105751.6|105802.1|105752.1|105801.5|105751.5|5
1727292120000|2024-09-25 19:22:00|105801.5|105751.5|105800|105750|105801.7|105751.7|105799.1|105749.1|8
1727292130000|2024-09-25 19:22:10|105800.3|105750.3|105801|105751|105801.7|105751.7|105800.3|105750.3|9
1727292140000|2024-09-25 19:22:20|105800.9|105750.9|105796.3|105746.3|105801|105751|105795|105745|9
1727292150000|2024-09-25 19:22:30|105795|105745|105796.5|105746.5|105796.5|105746.5|105794.7|105744.7|7
1727292160000|2024-09-25 19:22:40|105797.3|105747.3|105786.2|105736.2|105798.3|105748.3|105786.2|105736.2|22
1727292170000|2024-09-25 19:22:50|105786.5|105736.5|105787.6|105737.6|105787.6|105737.6|105785.8|105735.8|13
1727292180000|2024-09-25 19:23:00|105787.3|105737.3|105786.1|105736.1|105787.6|105737.6|105786.1|105736.1|13
1727292190000|2024-09-25 19:23:10|105786.2|105736.2|105784.8|105734.8|105786.3|105736.3|105784.8|105734.8|18
1727292200000|2024-09-25 19:23:20|105784|105734|105784.4|105734.4|105784.5|105734.5|105783.3|105733.3|10
1727292210000|2024-09-25 19:23:30|105785|105735|105789.6|105739.6|105790.5|105740.5|105785|105735|23
1727292220000|2024-09-25 19:23:40|105789.5|105739.5|105794.4|105744.4|105794.6|105744.6|105789.1|105739.1|26
1727292230000|2024-09-25 19:23:50|105794.5|105744.5|105807.5|105757.5|105807.5|105757.5|105794|105744|12
1727292240000|2024-09-25 19:24:00|105808.2|105758.2|105819.2|105769.2|105820.2|105770.2|105808.2|105758.2|26
1727292250000|2024-09-25 19:24:10|105819.4|105769.4|105820.5|105770.5|105820.5|105770.5|105819.4|105769.4|6
1727292260000|2024-09-25 19:24:20|105820.2|105770.2|105821.4|105771.4|105821.5|105771.5|105819.9|105769.9|10
1727292270000|2024-09-25 19:24:30|105821.6|105771.6|105821.9|105771.9|105821.9|105771.9|105821.2|105771.2|5
1727292290000|2024-09-25 19:24:50|105821.2|105771.2|105822.7|105772.7|105822.8|105772.8|105821.2|105771.2|9
1727292300000|2024-09-25 19:25:00|105822.9|105772.9|105823|105773|105823|105773|105822.9|105772.9|2
1727292310000|2024-09-25 19:25:10|105822.7|105772.7|105817.7|105767.7|105822.7|105772.7|105817.3|105767.3|13
1727292320000|2024-09-25 19:25:20|105818|105768|105817.8|105767.8|105819.1|105769.1|105817.8|105767.8|9
1727292330000|2024-09-25 19:25:30|105817.7|105767.7|105818.6|105768.6|105818.6|105768.6|105817.7|105767.7|4
1727292340000|2024-09-25 19:25:40|105818.7|105768.7|105818.5|105768.5|105818.8|105768.8|105818.5|105768.5|4
1727292350000|2024-09-25 19:25:50|105818.4|105768.4|105818.4|105768.4|105818.4|105768.4|105818.4|105768.4|1
1727292360000|2024-09-25 19:26:00|105817.7|105767.7|105823.1|105773.1|105823.5|105773.5|105817.7|105767.7|23
1727292380000|2024-09-25 19:26:20|105822.9|105772.9|105822.2|105772.2|105822.9|105772.9|105822.2|105772.2|4
1727292390000|2024-09-25 19:26:30|105822.1|105772.1|105822.5|105772.5|105822.5|105772.5|105821.8|105771.8|5
1727292400000|2024-09-25 19:26:40|105822.4|105772.4|105823.4|105773.4|105823.5|105773.5|105822.4|105772.4|4
1727292410000|2024-09-25 19:26:50|105823.5|105773.5|105822|105772|105824.4|105774.4|105821.9|105771.9|13
1727292420000|2024-09-25 19:27:00|105822.5|105772.5|105821.7|105771.7|105822.5|105772.5|105821.4|105771.4|6
1727292430000|2024-09-25 19:27:10|105822.3|105772.3|105822.4|105772.4|105822.4|105772.4|105822|105772|3
1727292440000|2024-09-25 19:27:20|105822.3|105772.3|105822|105772|105822.3|105772.3|105822|105772|2
1727292450000|2024-09-25 19:27:30|105821.7|105771.7|105821.6|105771.6|105821.7|105771.7|105821.6|105771.6|2
1727292460000|2024-09-25 19:27:40|105821.5|105771.5|105818.4|105768.4|105821.6|105771.6|105817.7|105767.7|14
1727292470000|2024-09-25 19:27:50|105818.5|105768.5|105818.4|105768.4|105818.5|105768.5|105818.4|105768.4|2
1727292480000|2024-09-25 19:28:00|105818.5|105768.5|105818.5|105768.5|105818.5|105768.5|105818.5|105768.5|1
1727292490000|2024-09-25 19:28:10|105818.6|105768.6|105817.6|105767.6|105818.6|105768.6|105817.6|105767.6|5
1727292500000|2024-09-25 19:28:20|105817.9|105767.9|105818.3|105768.3|105818.3|105768.3|105817.9|105767.9|2
1727292510000|2024-09-25 19:28:30|105817.9|105767.9|105818.1|105768.1|105818.1|105768.1|105817.9|105767.9|2
1727292520000|2024-09-25 19:28:40|105818|105768|105844.1|105794.1|105844.3|105794.3|105818|105768|20
1727292530000|2024-09-25 19:28:50|105844.5|105794.5|105839.3|105789.3|105847|105797|105839.3|105789.3|26
1727292540000|2024-09-25 19:29:00|105840.5|105790.5|105840.4|105790.4|105841.3|105791.3|105839.1|105789.1|18
1727292550000|2024-09-25 19:29:10|105840.9|105790.9|105848|105798|105848.9|105798.9|105840.9|105790.9|26
1727292560000|2024-09-25 19:29:20|105848.8|105798.8|105848.4|105798.4|105849.7|105799.7|105848.1|105798.1|11
1727292570000|2024-09-25 19:29:30|105848.9|105798.9|105847|105797|105849.2|105799.2|105846.5|105796.5|15
1727292580000|2024-09-25 19:29:40|105847.2|105797.2|105847.9|105797.9|105850.5|105800.5|105846.6|105796.6|34
1727292590000|2024-09-25 19:29:50|105847.7|105797.7|105846.2|105796.2|105847.7|105797.7|105844.2|105794.2|35
1727292600000|2024-09-25 19:30:00|105847|105797|105856.5|105806.5|105856.5|105806.5|105847|105797|22
1727292610000|2024-09-25 19:30:10|105858.2|105808.2|105857|105807|105858.2|105808.2|105853.5|105803.5|26
1727292620000|2024-09-25 19:30:20|105856.6|105806.6|105845|105795|105856.6|105806.6|105843.9|105793.9|38
1727292630000|2024-09-25 19:30:30|105845.1|105795.1|105837.8|105787.8|105845.9|105795.9|105837.5|105787.5|24
1727292640000|2024-09-25 19:30:40|105838|105788|105839.4|105789.4|105840.5|105790.5|105837.3|105787.3|17
1727292650000|2024-09-25 19:30:50|105839|105789|105838|105788|105839.5|105789.5|105838|105788|8
1727292660000|2024-09-25 19:31:00|105838.4|105788.4|105838.3|105788.3|105839.1|105789.1|105838.3|105788.3|9
1727292670000|2024-09-25 19:31:10|105837.7|105787.7|105837.7|105787.7|105837.7|105787.7|105837.7|105787.7|1
1727292680000|2024-09-25 19:31:20|105837.8|105787.8|105840.1|105790.1|105841.8|105791.8|105837|105787|10
1727292690000|2024-09-25 19:31:30|105839.5|105789.5|105837.3|105787.3|105839.5|105789.5|105837.1|105787.1|12
1727292700000|2024-09-25 19:31:40|105838.1|105788.1|105827.5|105777.5|105839.2|105789.2|105827.4|105777.4|9
1727292710000|2024-09-25 19:31:50|105827.7|105777.7|105828|105778|105829.7|105779.7|105827.6|105777.6|15
1727292720000|2024-09-25 19:32:00|105828.1|105778.1|105821.1|105771.1|105828.1|105778.1|105820.5|105770.5|30
1727292730000|2024-09-25 19:32:10|105820.6|105770.6|105821|105771|105821.2|105771.2|105820.6|105770.6|9
1727292740000|2024-09-25 19:32:20|105821.2|105771.2|105823.6|105773.6|105823.8|105773.8|105821.2|105771.2|11
1727292750000|2024-09-25 19:32:30|105823.9|105773.9|105824.2|105774.2|105824.4|105774.4|105823.7|105773.7|8
1727292760000|2024-09-25 19:32:40|105824.3|105774.3|105824.9|105774.9|105824.9|105774.9|105824|105774|4
1727292770000|2024-09-25 19:32:50|105825.1|105775.1|105826.3|105776.3|105827.4|105777.4|105823.9|105773.9|17
1727292780000|2024-09-25 19:33:00|105826.2|105776.2|105830.2|105780.2|105830.2|105780.2|105826.2|105776.2|21
1727292790000|2024-09-25 19:33:10|105830.7|105780.7|105830.9|105780.9|105830.9|105780.9|105830.4|105780.4|3
1727292800000|2024-09-25 19:33:20|105831.1|105781.1|105831.7|105781.7|105831.7|105781.7|105831.1|105781.1|5
1727292810000|2024-09-25 19:33:30|105831.4|105781.4|105830.4|105780.4|105832.4|105782.4|105830.1|105780.1|9
1727292820000|2024-09-25 19:33:40|105830.7|105780.7|105830.8|105780.8|105831.6|105781.6|105830.7|105780.7|6
1727292830000|2024-09-25 19:33:50|105831.3|105781.3|105832.3|105782.3|105832.3|105782.3|105831.1|105781.1|8
1727292840000|2024-09-25 19:34:00|105832.2|105782.2|105834.6|105784.6|105834.6|105784.6|105832.2|105782.2|10
1727292850000|2024-09-25 19:34:10|105834.5|105784.5|105833.2|105783.2|105834.5|105784.5|105831|105781|13
1727292860000|2024-09-25 19:34:20|105833.3|105783.3|105825|105775|105833.5|105783.5|105823.8|105773.8|12
1727292870000|2024-09-25 19:34:30|105824.9|105774.9|105822.5|105772.5|105825|105775|105821.7|105771.7|19
1727292880000|2024-09-25 19:34:40|105821.8|105771.8|105825.1|105775.1|105825.1|105775.1|105821.8|105771.8|16
1727292890000|2024-09-25 19:34:50|105825.8|105775.8|105823.8|105773.8|105825.9|105775.9|105822.3|105772.3|25
1727292900000|2024-09-25 19:35:00|105824.2|105774.2|105823.8|105773.8|105824.5|105774.5|105822.8|105772.8|26
1727292910000|2024-09-25 19:35:10|105824.4|105774.4|105824.6|105774.6|105824.6|105774.6|105822.4|105772.4|13
1727292920000|2024-09-25 19:35:20|105824.8|105774.8|105824.4|105774.4|105825.7|105775.7|105824.4|105774.4|7
1727292930000|2024-09-25 19:35:30|105824.9|105774.9|105823.2|105773.2|105825|105775|105823.2|105773.2|14
1727292940000|2024-09-25 19:35:40|105823.7|105773.7|105818.4|105768.4|105823.7|105773.7|105818.4|105768.4|20
1727292950000|2024-09-25 19:35:50|105818.3|105768.3|105816.9|105766.9|105818.5|105768.5|105816.9|105766.9|9
1727292960000|2024-09-25 19:36:00|105816.8|105766.8|105812.5|105762.5|105817.3|105767.3|105812.5|105762.5|12
1727292970000|2024-09-25 19:36:10|105812.8|105762.8|105813.3|105763.3|105814.7|105764.7|105812.7|105762.7|15
1727292980000|2024-09-25 19:36:20|105812.7|105762.7|105822.4|105772.4|105822.7|105772.7|105812.7|105762.7|18
1727292990000|2024-09-25 19:36:30|105821.9|105771.9|105822.9|105772.9|105822.9|105772.9|105821.8|105771.8|8
1727293000000|2024-09-25 19:36:40|105823|105773|105818.1|105768.1|105823|105773|105818.1|105768.1|12
1727293010000|2024-09-25 19:36:50|105817.8|105767.8|105814.6|105764.6|105817.8|105767.8|105813.9|105763.9|19
1727293020000|2024-09-25 19:37:00|105814.7|105764.7|105815.6|105765.6|105815.7|105765.7|105814.7|105764.7|7
1727293030000|2024-09-25 19:37:10|105815|105765|105815.4|105765.4|105815.5|105765.5|105815|105765|4
1727293040000|2024-09-25 19:37:20|105815.3|105765.3|105817|105767|105817.4|105767.4|105815|105765|11
1727293050000|2024-09-25 19:37:30|105817.3|105767.3|105822.2|105772.2|105822.2|105772.2|105817.3|105767.3|12
1727293060000|2024-09-25 19:37:40|105822.8|105772.8|105824.3|105774.3|105824.3|105774.3|105822.8|105772.8|9
1727293070000|2024-09-25 19:37:50|105824|105774|105824.6|105774.6|105825.1|105775.1|105823.7|105773.7|14
1727293080000|2024-09-25 19:38:00|105824|105774|105828|105778|105828|105778|105823.7|105773.7|11
1727293090000|2024-09-25 19:38:10|105827.7|105777.7|105829|105779|105829.1|105779.1|105826.8|105776.8|13
1727293100000|2024-09-25 19:38:20|105828.3|105778.3|105829|105779|105830.8|105780.8|105828.3|105778.3|13
1727293110000|2024-09-25 19:38:30|105828.5|105778.5|105835.2|105785.2|105835.2|105785.2|105827.9|105777.9|19
1727293120000|2024-09-25 19:38:40|105834.4|105784.4|105834.4|105784.4|105835.3|105785.3|105834.4|105784.4|5
1727293130000|2024-09-25 19:38:50|105834.7|105784.7|105831.5|105781.5|105834.7|105784.7|105831|105781|15
1727293140000|2024-09-25 19:39:00|105833.6|105783.6|105834.2|105784.2|105834.7|105784.7|105833.6|105783.6|7
1727293150000|2024-09-25 19:39:10|105834.5|105784.5|105842.6|105792.6|105843.3|105793.3|105834.5|105784.5|26
1727293160000|2024-09-25 19:39:20|105842|105792|105839.8|105789.8|105842.6|105792.6|105838.5|105788.5|14
1727293170000|2024-09-25 19:39:30|105839.6|105789.6|105839.3|105789.3|105839.9|105789.9|105839|105789|11
1727293180000|2024-09-25 19:39:40|105839.2|105789.2|105834.9|105784.9|105839.7|105789.7|105830.7|105780.7|21
1727293190000|2024-09-25 19:39:50|105835|105785|105834.8|105784.8|105835.3|105785.3|105834.4|105784.4|14
1727293200000|2024-09-25 19:40:00|105834.6|105784.6|105833.4|105783.4|105835.2|105785.2|105830.7|105780.7|21
1727293210000|2024-09-25 19:40:10|105833.7|105783.7|105834.1|105784.1|105834.4|105784.4|105833.6|105783.6|13
1727293220000|2024-09-25 19:40:20|105834|105784|105834.4|105784.4|105834.4|105784.4|105833.4|105783.4|7
1727293230000|2024-09-25 19:40:30|105834.3|105784.3|105834|105784|105834.4|105784.4|105833.7|105783.7|6
1727293240000|2024-09-25 19:40:40|105834.3|105784.3|105833.2|105783.2|105834.4|105784.4|105833.2|105783.2|14
1727293250000|2024-09-25 19:40:50|105833.1|105783.1|105828.6|105778.6|105833.4|105783.4|105827.6|105777.6|20
1727293260000|2024-09-25 19:41:00|105829.3|105779.3|105831.9|105781.9|105831.9|105781.9|105829.3|105779.3|11
1727293270000|2024-09-25 19:41:10|105832|105782|105832|105782|105832|105782|105830.7|105780.7|8
1727293280000|2024-09-25 19:41:20|105832.2|105782.2|105843|105793|105843|105793|105831.2|105781.2|11
1727293290000|2024-09-25 19:41:30|105843.2|105793.2|105851|105801|105851|105801|105843.2|105793.2|35
1727293300000|2024-09-25 19:41:40|105851.4|105801.4|105852.5|105802.5|105852.7|105802.7|105851.4|105801.4|7
1727293310000|2024-09-25 19:41:50|105852.1|105802.1|105852.9|105802.9|105852.9|105802.9|105851.7|105801.7|10
1727293320000|2024-09-25 19:42:00|105852.6|105802.6|105851.5|105801.5|105853.5|105803.5|105850.9|105800.9|12
1727293330000|2024-09-25 19:42:10|105851.4|105801.4|105854.9|105804.9|105859.2|105809.2|105851.4|105801.4|29
1727293340000|2024-09-25 19:42:20|105855|105805|105852.4|105802.4|105855.3|105805.3|105851.8|105801.8|17
1727293350000|2024-09-25 19:42:30|105851.9|105801.9|105850.3|105800.3|105851.9|105801.9|105850.3|105800.3|10
1727293360000|2024-09-25 19:42:40|105850.6|105800.6|105850.9|105800.9|105851.2|105801.2|105850.3|105800.3|10
1727293370000|2024-09-25 19:42:50|105851|105801|105855.6|105805.6|105856.1|105806.1|105851|105801|26
1727293380000|2024-09-25 19:43:00|105854.2|105804.2|105849.1|105799.1|105854.4|105804.4|105848.9|105798.9|33
1727293390000|2024-09-25 19:43:10|105849.4|105799.4|105849.2|105799.2|105849.4|105799.4|105849.2|105799.2|4
1727293400000|2024-09-25 19:43:20|105849.1|105799.1|105849.8|105799.8|105850.5|105800.5|105849.1|105799.1|8
1727293410000|2024-09-25 19:43:30|105850|105800|105850.3|105800.3|105850.5|105800.5|105849.4|105799.4|8
1727293420000|2024-09-25 19:43:40|105850.9|105800.9|105853.7|105803.7|105854.5|105804.5|105850.9|105800.9|20
1727293430000|2024-09-25 19:43:50|105853.5|105803.5|105855.1|105805.1|105855.1|105805.1|105853.5|105803.5|11
1727293440000|2024-09-25 19:44:00|105854.9|105804.9|105849.6|105799.6|105856.7|105806.7|105849.6|105799.6|19
1727293450000|2024-09-25 19:44:10|105849.1|105799.1|105849.6|105799.6|105849.9|105799.9|105849.1|105799.1|8
1727293460000|2024-09-25 19:44:20|105849.7|105799.7|105846|105796|105850.3|105800.3|105840.2|105790.2|29
1727293470000|2024-09-25 19:44:30|105846.1|105796.1|105846.1|105796.1|105846.1|105796.1|105846|105796|3
1727293480000|2024-09-25 19:44:40|105846|105796|105846.9|105796.9|105846.9|105796.9|105845.3|105795.3|19
1727293490000|2024-09-25 19:44:50|105846.4|105796.4|105846.6|105796.6|105847.1|105797.1|105845.2|105795.2|23
1727293500000|2024-09-25 19:45:00|105846.2|105796.2|105844.3|105794.3|105846.3|105796.3|105844.2|105794.2|17
1727293510000|2024-09-25 19:45:10|105844.4|105794.4|105840.1|105790.1|105844.9|105794.9|105838.8|105788.8|12
1727293520000|2024-09-25 19:45:20|105839.8|105789.8|105839.5|105789.5|105840|105790|105838.9|105788.9|9
1727293530000|2024-09-25 19:45:30|105839.7|105789.7|105841.3|105791.3|105841.3|105791.3|105839.7|105789.7|8
1727293540000|2024-09-25 19:45:40|105841.1|105791.1|105839.7|105789.7|105841.2|105791.2|105838.9|105788.9|20
1727293550000|2024-09-25 19:45:50|105839.9|105789.9|105839.7|105789.7|105840.2|105790.2|105839.2|105789.2|10
1727293560000|2024-09-25 19:46:00|105840|105790|105842.9|105792.9|105843.5|105793.5|105839.4|105789.4|19
1727293570000|2024-09-25 19:46:10|105843.5|105793.5|105841.5|105791.5|105844|105794|105841.5|105791.5|10
1727293580000|2024-09-25 19:46:20|105842.1|105792.1|105842.1|105792.1|105843.2|105793.2|105841.8|105791.8|13
1727293590000|2024-09-25 19:46:30|105842.6|105792.6|105845|105795|105845|105795|105842.6|105792.6|11
1727293600000|2024-09-25 19:46:40|105845.2|105795.2|105844.6|105794.6|105845.6|105795.6|105844.5|105794.5|8
1727293610000|2024-09-25 19:46:50|105844.4|105794.4|105846.4|105796.4|105846.7|105796.7|105843.9|105793.9|14
1727293620000|2024-09-25 19:47:00|105846.7|105796.7|105846.7|105796.7|105848.2|105798.2|105846.3|105796.3|13
1727293630000|2024-09-25 19:47:10|105846.8|105796.8|105845.3|105795.3|105846.8|105796.8|105845.3|105795.3|7
1727293640000|2024-09-25 19:47:20|105845.1|105795.1|105845.3|105795.3|105845.3|105795.3|105844.7|105794.7|7
1727293650000|2024-09-25 19:47:30|105845.2|105795.2|105846.6|105796.6|105847.4|105797.4|105845.2|105795.2|8
1727293660000|2024-09-25 19:47:40|105846.3|105796.3|105847.3|105797.3|105847.3|105797.3|105846.3|105796.3|6
1727293670000|2024-09-25 19:47:50|105847.8|105797.8|105848|105798|105848|105798|105847.6|105797.6|3
1727293680000|2024-09-25 19:48:00|105847.9|105797.9|105847.9|105797.9|105847.9|105797.9|105847.9|105797.9|1
1727293690000|2024-09-25 19:48:10|105847.6|105797.6|105846.5|105796.5|105848.5|105798.5|105846|105796|17
1727293700000|2024-09-25 19:48:20|105846.3|105796.3|105845.3|105795.3|105847.1|105797.1|105845.3|105795.3|8
1727293710000|2024-09-25 19:48:30|105845.2|105795.2|105845.8|105795.8|105845.8|105795.8|105845.2|105795.2|3
1727293720000|2024-09-25 19:48:40|105845.2|105795.2|105843.8|105793.8|105845.2|105795.2|105843.3|105793.3|10
1727293730000|2024-09-25 19:48:50|105844.4|105794.4|105844.4|105794.4|105845.9|105795.9|105844.4|105794.4|12
1727293740000|2024-09-25 19:49:00|105844|105794|105841.2|105791.2|105844|105794|105840.3|105790.3|14
1727293750000|2024-09-25 19:49:10|105840.9|105790.9|105838.5|105788.5|105840.9|105790.9|105838.3|105788.3|12
1727293760000|2024-09-25 19:49:20|105838.7|105788.7|105836.9|105786.9|105838.8|105788.8|105835|105785|24
1727293770000|2024-09-25 19:49:30|105836.6|105786.6|105836|105786|105836.6|105786.6|105836|105786|4
1727293780000|2024-09-25 19:49:40|105836.1|105786.1|105830.6|105780.6|105836.1|105786.1|105830.6|105780.6|19
1727293790000|2024-09-25 19:49:50|105830.3|105780.3|105830.7|105780.7|105830.9|105780.9|105830.3|105780.3|5
1727293800000|2024-09-25 19:50:00|105831|105781|105823.7|105773.7|105831.3|105781.3|105822.2|105772.2|22
1727293810000|2024-09-25 19:50:10|105823.3|105773.3|105825.1|105775.1|105825.3|105775.3|105823|105773|11
1727293820000|2024-09-25 19:50:20|105825.8|105775.8|105825.1|105775.1|105825.8|105775.8|105825.1|105775.1|6
1727293830000|2024-09-25 19:50:30|105825.2|105775.2|105826.2|105776.2|105826.2|105776.2|105825.1|105775.1|5
1727293840000|2024-09-25 19:50:40|105826|105776|105826.6|105776.6|105826.7|105776.7|105826|105776|8
1727293850000|2024-09-25 19:50:50|105826.5|105776.5|105838.5|105788.5|105838.7|105788.7|105826.5|105776.5|22
1727293860000|2024-09-25 19:51:00|105838|105788|105831.7|105781.7|105838.4|105788.4|105829.7|105779.7|20
1727293870000|2024-09-25 19:51:10|105831.8|105781.8|105832|105782|105832|105782|105829.7|105779.7|7
1727293880000|2024-09-25 19:51:20|105831.9|105781.9|105831.9|105781.9|105831.9|105781.9|105831.9|105781.9|1
1727293890000|2024-09-25 19:51:30|105832|105782|105832.6|105782.6|105832.6|105782.6|105831.8|105781.8|6
1727293900000|2024-09-25 19:51:40|105826.9|105776.9|105820.9|105770.9|105826.9|105776.9|105820.9|105770.9|13
1727293910000|2024-09-25 19:51:50|105821.5|105771.5|105822.3|105772.3|105822.3|105772.3|105820.8|105770.8|9
1727293920000|2024-09-25 19:52:00|105822.5|105772.5|105818|105768|105822.5|105772.5|105816.2|105766.2|19
1727293930000|2024-09-25 19:52:10|105817.9|105767.9|105823.4|105773.4|105823.5|105773.5|105817.9|105767.9|11
1727293940000|2024-09-25 19:52:20|105823.7|105773.7|105824.1|105774.1|105824.5|105774.5|105822.3|105772.3|19
1727293950000|2024-09-25 19:52:30|105823.8|105773.8|105823.6|105773.6|105823.9|105773.9|105823.3|105773.3|5
1727293960000|2024-09-25 19:52:40|105823.5|105773.5|105823.4|105773.4|105823.5|105773.5|105823.2|105773.2|4
1727293970000|2024-09-25 19:52:50|105823.5|105773.5|105825.5|105775.5|105826.1|105776.1|105822.8|105772.8|24
1727293980000|2024-09-25 19:53:00|105825.4|105775.4|105827.3|105777.3|105827.4|105777.4|105824.4|105774.4|16
1727293990000|2024-09-25 19:53:10|105827.4|105777.4|105828.8|105778.8|105829.3|105779.3|105827.4|105777.4|9
1727294000000|2024-09-25 19:53:20|105828.9|105778.9|105831.8|105781.8|105832.5|105782.5|105828.9|105778.9|17
1727294010000|2024-09-25 19:53:30|105832.1|105782.1|105841|105791|105841|105791|105831.1|105781.1|22
1727294020000|2024-09-25 19:53:40|105841.2|105791.2|105841.6|105791.6|105842.5|105792.5|105841.2|105791.2|14
1727294030000|2024-09-25 19:53:50|105841.8|105791.8|105845|105795|105845|105795|105841.8|105791.8|13
1727294040000|2024-09-25 19:54:00|105845.5|105795.5|105847.5|105797.5|105847.5|105797.5|105845.3|105795.3|8
1727294050000|2024-09-25 19:54:10|105846.8|105796.8|105846.6|105796.6|105847.7|105797.7|105846.6|105796.6|8
1727294060000|2024-09-25 19:54:20|105845.7|105795.7|105846.4|105796.4|105846.4|105796.4|105843.6|105793.6|8
1727294070000|2024-09-25 19:54:30|105847|105797|105847.1|105797.1|105850|105800|105844.4|105794.4|28
1727294080000|2024-09-25 19:54:40|105846.5|105796.5|105849.7|105799.7|105851.1|105801.1|105842.4|105792.4|30
1727294090000|2024-09-25 19:54:50|105849.5|105799.5|105848|105798|105851.4|105801.4|105847.7|105797.7|14
1727294100000|2024-09-25 19:55:00|105847.8|105797.8|105851.2|105801.2|105851.4|105801.4|105847.8|105797.8|12
1727294110000|2024-09-25 19:55:10|105851.3|105801.3|105861.8|105811.8|105861.8|105811.8|105851.3|105801.3|19
1727294120000|2024-09-25 19:55:20|105861.4|105811.4|105865.4|105815.4|105865.9|105815.9|105861.4|105811.4|13
1727294130000|2024-09-25 19:55:30|105865.6|105815.6|105867.9|105817.9|105867.9|105817.9|105865.6|105815.6|7
1727294140000|2024-09-25 19:55:40|105868.2|105818.2|105870.5|105820.5|105871.7|105821.7|105868.2|105818.2|10
1727294150000|2024-09-25 19:55:50|105870.2|105820.2|105872.1|105822.1|105872.1|105822.1|105869.3|105819.3|6
1727294160000|2024-09-25 19:56:00|105872.4|105822.4|105876.7|105826.7|105877.5|105827.5|105872.2|105822.2|9
1727294170000|2024-09-25 19:56:10|105876.9|105826.9|105875.9|105825.9|105878.7|105828.7|105875.9|105825.9|18
1727294180000|2024-09-25 19:56:20|105876|105826|105875|105825|105876.3|105826.3|105874.2|105824.2|16
1727294190000|2024-09-25 19:56:30|105874.8|105824.8|105874.3|105824.3|105874.8|105824.8|105874.3|105824.3|5
1727294200000|2024-09-25 19:56:40|105874|105824|105878.7|105828.7|105878.9|105828.9|105874|105824|11
1727294210000|2024-09-25 19:56:50|105879|105829|105879.8|105829.8|105880.2|105830.2|105879|105829|8
1727294220000|2024-09-25 19:57:00|105880.1|105830.1|105890.7|105840.7|105890.7|105840.7|105879.6|105829.6|11
1727294230000|2024-09-25 19:57:10|105890.8|105840.8|105896|105846|105897.5|105847.5|105890.8|105840.8|44
1727294240000|2024-09-25 19:57:20|105896.1|105846.1|105897.6|105847.6|105898.9|105848.9|105895.6|105845.6|13
1727294250000|2024-09-25 19:57:30|105897.9|105847.9|105899.2|105849.2|105899.4|105849.4|105896.7|105846.7|19
1727294260000|2024-09-25 19:57:40|105898.8|105848.8|105896.8|105846.8|105900.3|105850.3|105896.7|105846.7|36
1727294270000|2024-09-25 19:57:50|105897.1|105847.1|105897.5|105847.5|105897.6|105847.6|105896.2|105846.2|14
1727294280000|2024-09-25 19:58:00|105896.9|105846.9|105898.2|105848.2|105898.2|105848.2|105896.7|105846.7|7
1727294290000|2024-09-25 19:58:10|105898.5|105848.5|105897.9|105847.9|105907.4|105857.4|105897.7|105847.7|21
1727294300000|2024-09-25 19:58:20|105898.5|105848.5|105901.9|105851.9|105901.9|105851.9|105898.5|105848.5|12
1727294310000|2024-09-25 19:58:30|105902.3|105852.3|105904|105854|105904.1|105854.1|105902.3|105852.3|11
1727294320000|2024-09-25 19:58:40|105903.9|105853.9|105907.1|105857.1|105907.1|105857.1|105903.9|105853.9|11
1727294330000|2024-09-25 19:58:50|105907.8|105857.8|105907.8|105857.8|105907.8|105857.8|105907.8|105857.8|1
1727294340000|2024-09-25 19:59:00|105906.9|105856.9|105908.3|105858.3|105908.3|105858.3|105906.9|105856.9|9
1727294350000|2024-09-25 19:59:10|105908.6|105858.6|105907.5|105857.5|105909|105859|105907.5|105857.5|12
1727294360000|2024-09-25 19:59:20|105907.4|105857.4|105908.7|105858.7|105908.7|105858.7|105907.2|105857.2|14
1727294370000|2024-09-25 19:59:30|105908.8|105858.8|105907.7|105857.7|105909.1|105859.1|105907.3|105857.3|9
1727294380000|2024-09-25 19:59:40|105907.6|105857.6|105906.7|105856.7|105908.1|105858.1|105906.7|105856.7|9
1727294390000|2024-09-25 19:59:50|105905.1|105855.1|105901.3|105851.3|105905.2|105855.2|105900.5|105850.5|15
1727294400000|2024-09-25 20:00:00|105900.6|105850.6|105897.3|105847.3|105900.7|105850.7|105892.8|105842.8|27
1727294410000|2024-09-25 20:00:10|105897.2|105847.2|105898.1|105848.1|105898.5|105848.5|105896.8|105846.8|9
1727294420000|2024-09-25 20:00:20|105897.7|105847.7|105902.8|105852.8|105903.1|105853.1|105897.7|105847.7|13
1727294430000|2024-09-25 20:00:30|105901.2|105851.2|105886.4|105836.4|105901.2|105851.2|105884.6|105834.6|21
1727294440000|2024-09-25 20:00:40|105886.7|105836.7|105881.6|105831.6|105887.9|105837.9|105881.1|105831.1|20
1727294450000|2024-09-25 20:00:50|105882.3|105832.3|105881.9|105831.9|105882.3|105832.3|105881.7|105831.7|9
1727294460000|2024-09-25 20:01:00|105881.6|105831.6|105877.2|105827.2|105881.6|105831.6|105876.2|105826.2|16
1727294470000|2024-09-25 20:01:10|105877.4|105827.4|105873.6|105823.6|105878.7|105828.7|105872.2|105822.2|27
1727294480000|2024-09-25 20:01:20|105874|105824|105875|105825|105876.2|105826.2|105873.8|105823.8|25
1727294490000|2024-09-25 20:01:30|105875.5|105825.5|105872.6|105822.6|105877.1|105827.1|105872.4|105822.4|20
1727294500000|2024-09-25 20:01:40|105872.4|105822.4|105872.9|105822.9|105872.9|105822.9|105871.2|105821.2|13
1727294510000|2024-09-25 20:01:50|105873|105823|105871.9|105821.9|105873.1|105823.1|105871.9|105821.9|8
1727294520000|2024-09-25 20:02:00|105871.3|105821.3|105872.4|105822.4|105872.5|105822.5|105871.3|105821.3|11
1727294530000|2024-09-25 20:02:10|105872.3|105822.3|105873.5|105823.5|105873.5|105823.5|105871.8|105821.8|12
1727294540000|2024-09-25 20:02:20|105873.2|105823.2|105876.3|105826.3|105876.3|105826.3|105872.7|105822.7|28
1727294550000|2024-09-25 20:02:30|105876.6|105826.6|105878.6|105828.6|105878.9|105828.9|105876.6|105826.6|8
1727294560000|2024-09-25 20:02:40|105878.7|105828.7|105878.2|105828.2|105878.7|105828.7|105877.3|105827.3|7
1727294570000|2024-09-25 20:02:50|105878.3|105828.3|105875.8|105825.8|105878.5|105828.5|105875.8|105825.8|7
1727294580000|2024-09-25 20:03:00|105875.6|105825.6|105871.1|105821.1|105875.6|105825.6|105871.1|105821.1|11
1727294590000|2024-09-25 20:03:10|105871.7|105821.7|105871.2|105821.2|105872.1|105822.1|105870.9|105820.9|9
1727294600000|2024-09-25 20:03:20|105871.5|105821.5|105871|105821|105871.7|105821.7|105871|105821|8
1727294610000|2024-09-25 20:03:30|105870.4|105820.4|105858.7|105808.7|105870.9|105820.9|105858.2|105808.2|18
1727294620000|2024-09-25 20:03:40|105858.9|105808.9|105859.5|105809.5|105859.9|105809.9|105858.9|105808.9|8
1727294630000|2024-09-25 20:03:50|105859.2|105809.2|105860.5|105810.5|105860.5|105810.5|105859.2|105809.2|9
1727294640000|2024-09-25 20:04:00|105860.4|105810.4|105860.8|105810.8|105860.8|105810.8|105860.4|105810.4|2
1727294650000|2024-09-25 20:04:10|105861|105811|105863.3|105813.3|105863.3|105813.3|105860|105810|7
1727294660000|2024-09-25 20:04:20|105863.1|105813.1|105863.1|105813.1|105863.3|105813.3|105862.3|105812.3|11
1727294670000|2024-09-25 20:04:30|105862.8|105812.8|105863.4|105813.4|105863.4|105813.4|105862.8|105812.8|5
1727294680000|2024-09-25 20:04:40|105863.6|105813.6|105863.5|105813.5|105863.8|105813.8|105863.5|105813.5|5
1727294690000|2024-09-25 20:04:50|105863.1|105813.1|105857.5|105807.5|105863.2|105813.2|105857.5|105807.5|11
1727294700000|2024-09-25 20:05:00|105857.2|105807.2|105857|105807|105857.5|105807.5|105856.5|105806.5|13
1727294710000|2024-09-25 20:05:10|105856.8|105806.8|105857.8|105807.8|105857.8|105807.8|105856.6|105806.6|5
1727294720000|2024-09-25 20:05:20|105857.4|105807.4|105857.9|105807.9|105858.1|105808.1|105857.3|105807.3|6
1727294730000|2024-09-25 20:05:30|105858.1|105808.1|105863.3|105813.3|105863.3|105813.3|105858.1|105808.1|8
1727294740000|2024-09-25 20:05:40|105863.2|105813.2|105862.9|105812.9|105863.2|105813.2|105862.9|105812.9|4
1727294750000|2024-09-25 20:05:50|105863.1|105813.1|105862.9|105812.9|105863.2|105813.2|105861.8|105811.8|7
1727294760000|2024-09-25 20:06:00|105862.6|105812.6|105862.3|105812.3|105863|105813|105862.3|105812.3|4
1727294770000|2024-09-25 20:06:10|105862.1|105812.1|105852.1|105802.1|105862.1|105812.1|105852.1|105802.1|10
1727294780000|2024-09-25 20:06:20|105853.2|105803.2|105843.5|105793.5|105853.2|105803.2|105841.4|105791.4|21
1727294790000|2024-09-25 20:06:30|105843.2|105793.2|105844|105794|105844|105794|105843.1|105793.1|7
1727294800000|2024-09-25 20:06:40|105843.7|105793.7|105839.9|105789.9|105843.7|105793.7|105839.9|105789.9|16
1727294810000|2024-09-25 20:06:50|105840.1|105790.1|105841.6|105791.6|105845.8|105795.8|105839|105789|19
1727294820000|2024-09-25 20:07:00|105841.7|105791.7|105842.3|105792.3|105842.9|105792.9|105841.6|105791.6|13
1727294830000|2024-09-25 20:07:10|105842.6|105792.6|105840.9|105790.9|105842.9|105792.9|105840.3|105790.3|12
1727294840000|2024-09-25 20:07:20|105841.2|105791.2|105842.2|105792.2|105842.2|105792.2|105841.2|105791.2|5
1727294850000|2024-09-25 20:07:30|105842.3|105792.3|105842.8|105792.8|105842.8|105792.8|105842.3|105792.3|3
1727294860000|2024-09-25 20:07:40|105843.4|105793.4|105844.7|105794.7|105845.5|105795.5|105843.4|105793.4|8
1727294870000|2024-09-25 20:07:50|105844.8|105794.8|105862|105812|105862|105812|105844.8|105794.8|18
1727294880000|2024-09-25 20:08:00|105862.2|105812.2|105853.2|105803.2|105862.2|105812.2|105852.4|105802.4|15
1727294890000|2024-09-25 20:08:10|105853.1|105803.1|105853|105803|105854.3|105804.3|105853|105803|10
1727294900000|2024-09-25 20:08:20|105852.6|105802.6|105852.1|105802.1|105852.9|105802.9|105851.7|105801.7|15
1727294910000|2024-09-25 20:08:30|105852.5|105802.5|105852.3|105802.3|105852.9|105802.9|105851.8|105801.8|20
1727294920000|2024-09-25 20:08:40|105852.4|105802.4|105852.1|105802.1|105852.4|105802.4|105852.1|105802.1|2
1727294930000|2024-09-25 20:08:50|105852.4|105802.4|105857.6|105807.6|105857.6|105807.6|105852.4|105802.4|11
1727294940000|2024-09-25 20:09:00|105858.1|105808.1|105858.1|105808.1|105858.1|105808.1|105858.1|105808.1|1
1727294950000|2024-09-25 20:09:10|105857.8|105807.8|105857.6|105807.6|105857.8|105807.8|105857.6|105807.6|2
1727294960000|2024-09-25 20:09:20|105857.9|105807.9|105858.4|105808.4|105858.4|105808.4|105857.6|105807.6|4
1727294970000|2024-09-25 20:09:30|105858.5|105808.5|105855.6|105805.6|105858.5|105808.5|105855.6|105805.6|7
1727294980000|2024-09-25 20:09:40|105855.2|105805.2|105854.6|105804.6|105855.2|105805.2|105854.6|105804.6|4
1727294990000|2024-09-25 20:09:50|105854.7|105804.7|105854.8|105804.8|105854.8|105804.8|105854.6|105804.6|4
1727295000000|2024-09-25 20:10:00|105855|105805|105853.2|105803.2|105855.2|105805.2|105852.9|105802.9|7
1727295010000|2024-09-25 20:10:10|105853|105803|105852.9|105802.9|105853.3|105803.3|105852.5|105802.5|8
1727295020000|2024-09-25 20:10:20|105852.8|105802.8|105853.6|105803.6|105853.6|105803.6|105852.5|105802.5|6
1727295030000|2024-09-25 20:10:30|105853.7|105803.7|105853.8|105803.8|105853.8|105803.8|105853.7|105803.7|2
1727295040000|2024-09-25 20:10:40|105853.9|105803.9|105853.1|105803.1|105853.9|105803.9|105853.1|105803.1|6
1727295050000|2024-09-25 20:10:50|105853.2|105803.2|105854.1|105804.1|105854.1|105804.1|105853|105803|3
1727295060000|2024-09-25 20:11:00|105853.9|105803.9|105850.8|105800.8|105853.9|105803.9|105846.4|105796.4|27
1727295070000|2024-09-25 20:11:10|105850.6|105800.6|105849.1|105799.1|105850.6|105800.6|105848.8|105798.8|7
1727295080000|2024-09-25 20:11:20|105849.2|105799.2|105850.1|105800.1|105850.1|105800.1|105849.2|105799.2|7
1727295090000|2024-09-25 20:11:30|105850.5|105800.5|105852.6|105802.6|105852.7|105802.7|105850.5|105800.5|8
1727295100000|2024-09-25 20:11:40|105852.2|105802.2|105852|105802|105852.2|105802.2|105851.6|105801.6|5
1727295110000|2024-09-25 20:11:50|105851.9|105801.9|105851.9|105801.9|105851.9|105801.9|105851.7|105801.7|3
1727295120000|2024-09-25 20:12:00|105851.6|105801.6|105851.2|105801.2|105851.6|105801.6|105851.2|105801.2|5
1727295130000|2024-09-25 20:12:10|105851.3|105801.3|105851.3|105801.3|105851.4|105801.4|105851.3|105801.3|3
1727295140000|2024-09-25 20:12:20|105851|105801|105849.3|105799.3|105851|105801|105849.3|105799.3|4
1727295150000|2024-09-25 20:12:30|105848.6|105798.6|105848.6|105798.6|105849.6|105799.6|105848.1|105798.1|8
1727295160000|2024-09-25 20:12:40|105848.5|105798.5|105848.3|105798.3|105848.5|105798.5|105848.3|105798.3|3
1727295170000|2024-09-25 20:12:50|105848.4|105798.4|105848.2|105798.2|105849.8|105799.8|105848.1|105798.1|8
1727295180000|2024-09-25 20:13:00|105848.3|105798.3|105849.6|105799.6|105850.2|105800.2|105848.3|105798.3|9
1727295190000|2024-09-25 20:13:10|105849.9|105799.9|105849.9|105799.9|105850.2|105800.2|105849.4|105799.4|6
1727295200000|2024-09-25 20:13:20|105849.7|105799.7|105849.8|105799.8|105849.8|105799.8|105849.7|105799.7|2
1727295210000|2024-09-25 20:13:30|105849.3|105799.3|105847.6|105797.6|105849.3|105799.3|105847.4|105797.4|9
1727295220000|2024-09-25 20:13:40|105847.5|105797.5|105863.4|105813.4|105867.9|105817.9|105847.5|105797.5|21
1727295230000|2024-09-25 20:13:50|105863.6|105813.6|105866.1|105816.1|105866.3|105816.3|105863.6|105813.6|16
1727295240000|2024-09-25 20:14:00|105865.9|105815.9|105866.1|105816.1|105866.1|105816.1|105865.9|105815.9|2
1727295250000|2024-09-25 20:14:10|105866|105816|105865.1|105815.1|105866.1|105816.1|105864.8|105814.8|6
1727295260000|2024-09-25 20:14:20|105869.1|105819.1|105864.2|105814.2|105869.1|105819.1|105864.1|105814.1|4
1727295270000|2024-09-25 20:14:30|105864.4|105814.4|105864.6|105814.6|105864.6|105814.6|105863|105813|4
1727295280000|2024-09-25 20:14:40|105864.7|105814.7|105864.9|105814.9|105865.5|105815.5|105864.5|105814.5|8
1727295290000|2024-09-25 20:14:50|105865|105815|105863.7|105813.7|105865|105815|105863.4|105813.4|11
1727295300000|2024-09-25 20:15:00|105863.6|105813.6|105864.3|105814.3|105864.8|105814.8|105861.3|105811.3|29
1727295310000|2024-09-25 20:15:10|105863.9|105813.9|105863.9|105813.9|105864.3|105814.3|105863.6|105813.6|8
1727295320000|2024-09-25 20:15:20|105864|105814|105864.2|105814.2|105864.2|105814.2|105862.8|105812.8|6
1727295330000|2024-09-25 20:15:30|105864.4|105814.4|105865|105815|105865.2|105815.2|105863.7|105813.7|11
1727295340000|2024-09-25 20:15:40|105865.3|105815.3|105865.4|105815.4|105866.1|105816.1|105863.3|105813.3|16
1727295350000|2024-09-25 20:15:50|105865.3|105815.3|105866|105816|105866|105816|105865.3|105815.3|5
1727295360000|2024-09-25 20:16:00|105865.8|105815.8|105860.8|105810.8|105865.8|105815.8|105860.3|105810.3|16
1727295370000|2024-09-25 20:16:10|105860.4|105810.4|105852.1|105802.1|105860.4|105810.4|105851.7|105801.7|18
1727295380000|2024-09-25 20:16:20|105851.8|105801.8|105855.6|105805.6|105855.6|105805.6|105850|105800|48
1727295390000|2024-09-25 20:16:30|105857.1|105807.1|105853.6|105803.6|105857.1|105807.1|105851.6|105801.6|28
1727295400000|2024-09-25 20:16:40|105853|105803|105851.7|105801.7|105855.7|105805.7|105851.7|105801.7|30
1727295410000|2024-09-25 20:16:50|105852.6|105802.6|105851.9|105801.9|105852.8|105802.8|105851|105801|26
1727295420000|2024-09-25 20:17:00|105852|105802|105847.7|105797.7|105855.3|105805.3|105847.7|105797.7|21
1727295430000|2024-09-25 20:17:10|105847.3|105797.3|105844.5|105794.5|105848.7|105798.7|105844|105794|30
1727295440000|2024-09-25 20:17:20|105844.9|105794.9|105841.9|105791.9|105845.9|105795.9|105841.3|105791.3|14
1727295450000|2024-09-25 20:17:30|105841.7|105791.7|105841.6|105791.6|105841.7|105791.7|105841.3|105791.3|3
1727295460000|2024-09-25 20:17:40|105841.4|105791.4|105840.7|105790.7|105841.4|105791.4|105840.4|105790.4|4
1727295470000|2024-09-25 20:17:50|105840.3|105790.3|105840.6|105790.6|105840.6|105790.6|105840.2|105790.2|6
1727295480000|2024-09-25 20:18:00|105840.9|105790.9|105840.7|105790.7|105842.3|105792.3|105840.7|105790.7|10
1727295490000|2024-09-25 20:18:10|105841.1|105791.1|105841.3|105791.3|105841.3|105791.3|105840.5|105790.5|6
1727295500000|2024-09-25 20:18:20|105840.9|105790.9|105840.9|105790.9|105841.1|105791.1|105840.8|105790.8|5
1727295510000|2024-09-25 20:18:30|105840.8|105790.8|105840.5|105790.5|105841|105791|105840.5|105790.5|5
1727295520000|2024-09-25 20:18:40|105840.7|105790.7|105840.2|105790.2|105840.7|105790.7|105840.1|105790.1|4
1727295530000|2024-09-25 20:18:50|105840.3|105790.3|105843.1|105793.1|105844.9|105794.9|105840.3|105790.3|11
1727295540000|2024-09-25 20:19:00|105843|105793|105843.3|105793.3|105843.4|105793.4|105843|105793|3
1727295550000|2024-09-25 20:19:10|105843.2|105793.2|105842.5|105792.5|105843.2|105793.2|105842.4|105792.4|6
1727295560000|2024-09-25 20:19:20|105842.6|105792.6|105841.2|105791.2|105842.6|105792.6|105841.2|105791.2|8
1727295570000|2024-09-25 20:19:30|105841.1|105791.1|105837.9|105787.9|105841.1|105791.1|105837.2|105787.2|11
1727295580000|2024-09-25 20:19:40|105837.8|105787.8|105839.1|105789.1|105839.1|105789.1|105837.7|105787.7|5
1727295590000|2024-09-25 20:19:50|105839.4|105789.4|105840.6|105790.6|105840.9|105790.9|105839.4|105789.4|7
1727295600000|2024-09-25 20:20:00|105839.9|105789.9|105839.9|105789.9|105840.3|105790.3|105839.1|105789.1|8
1727295610000|2024-09-25 20:20:10|105840|105790|105844.8|105794.8|105844.9|105794.9|105840|105790|10
1727295620000|2024-09-25 20:20:20|105843|105793|105843.9|105793.9|105844.1|105794.1|105841.8|105791.8|24
1727295630000|2024-09-25 20:20:30|105843.4|105793.4|105843|105793|105844|105794|105843|105793|6
1727295640000|2024-09-25 20:20:40|105843.1|105793.1|105844.1|105794.1|105844.2|105794.2|105843.1|105793.1|7
1727295650000|2024-09-25 20:20:50|105844|105794|105844.5|105794.5|105844.5|105794.5|105844|105794|5
1727295660000|2024-09-25 20:21:00|105844.3|105794.3|105844.3|105794.3|105844.3|105794.3|105844.3|105794.3|1
1727295670000|2024-09-25 20:21:10|105842.9|105792.9|105842.9|105792.9|105843.6|105793.6|105842.1|105792.1|6
1727295680000|2024-09-25 20:21:20|105843.2|105793.2|105842.3|105792.3|105843.2|105793.2|105842|105792|5
1727295690000|2024-09-25 20:21:30|105842.2|105792.2|105842.7|105792.7|105842.7|105792.7|105842.2|105792.2|3
1727295700000|2024-09-25 20:21:40|105843.1|105793.1|105841.8|105791.8|105843.4|105793.4|105841.8|105791.8|4
1727295710000|2024-09-25 20:21:50|105841.5|105791.5|105841.9|105791.9|105841.9|105791.9|105841.5|105791.5|2
1727295720000|2024-09-25 20:22:00|105842.2|105792.2|105843.8|105793.8|105843.8|105793.8|105841.5|105791.5|5
1727295730000|2024-09-25 20:22:10|105842.6|105792.6|105844.2|105794.2|105844.2|105794.2|105842.2|105792.2|5
1727295740000|2024-09-25 20:22:20|105844.1|105794.1|105844.2|105794.2|105844.3|105794.3|105844.1|105794.1|3
1727295750000|2024-09-25 20:22:30|105844.5|105794.5|105844.7|105794.7|105844.7|105794.7|105844.5|105794.5|2
1727295760000|2024-09-25 20:22:40|105844.1|105794.1|105843.9|105793.9|105844.3|105794.3|105843.9|105793.9|4
1727295770000|2024-09-25 20:22:50|105843.7|105793.7|105843.3|105793.3|105843.7|105793.7|105843|105793|6
1727295780000|2024-09-25 20:23:00|105843.1|105793.1|105842.9|105792.9|105843.3|105793.3|105842.5|105792.5|7
1727295790000|2024-09-25 20:23:10|105842.8|105792.8|105842.5|105792.5|105842.8|105792.8|105842.5|105792.5|4
1727295800000|2024-09-25 20:23:20|105842.2|105792.2|105841.3|105791.3|105842.2|105792.2|105840.2|105790.2|4
1727295810000|2024-09-25 20:23:30|105841|105791|105843.6|105793.6|105843.6|105793.6|105841|105791|6
1727295820000|2024-09-25 20:23:40|105843.7|105793.7|105843.8|105793.8|105843.8|105793.8|105843.4|105793.4|4
1727295830000|2024-09-25 20:23:50|105844.1|105794.1|105844.4|105794.4|105844.4|105794.4|105844.1|105794.1|4
1727295840000|2024-09-25 20:24:00|105844.5|105794.5|105845.3|105795.3|105845.4|105795.4|105843.3|105793.3|5
1727295850000|2024-09-25 20:24:10|105845.4|105795.4|105846.1|105796.1|105846.1|105796.1|105845.4|105795.4|3
1727295860000|2024-09-25 20:24:20|105845.4|105795.4|105845.1|105795.1|105845.4|105795.4|105844.5|105794.5|4
1727295870000|2024-09-25 20:24:30|105845.2|105795.2|105845.2|105795.2|105845.2|105795.2|105845.2|105795.2|1
1727295880000|2024-09-25 20:24:40|105845|105795|105843.4|105793.4|105845.2|105795.2|105843.4|105793.4|3
1727295890000|2024-09-25 20:24:50|105843.5|105793.5|105844.7|105794.7|105845|105795|105843.5|105793.5|3
1727295900000|2024-09-25 20:25:00|105844.8|105794.8|105835.6|105785.6|105844.8|105794.8|105829.1|105779.1|24
1727295910000|2024-09-25 20:25:10|105835.9|105785.9|105837.7|105787.7|105837.9|105787.9|105835.9|105785.9|9
1727295920000|2024-09-25 20:25:20|105837.5|105787.5|105837.7|105787.7|105837.7|105787.7|105837.5|105787.5|2
1727295930000|2024-09-25 20:25:30|105837.5|105787.5|105835.6|105785.6|105837.5|105787.5|105833.2|105783.2|12
1727295940000|2024-09-25 20:25:40|105835.9|105785.9|105837.8|105787.8|105838.9|105788.9|105835.9|105785.9|16
1727295950000|2024-09-25 20:25:50|105838|105788|105838.8|105788.8|105838.8|105788.8|105838|105788|3
1727295960000|2024-09-25 20:26:00|105838.7|105788.7|105839.1|105789.1|105839.1|105789.1|105838.7|105788.7|2
1727295970000|2024-09-25 20:26:10|105839.4|105789.4|105839.5|105789.5|105839.7|105789.7|105839.4|105789.4|3
1727295980000|2024-09-25 20:26:20|105840.2|105790.2|105843.7|105793.7|105844.6|105794.6|105840.2|105790.2|22
1727295990000|2024-09-25 20:26:30|105843.5|105793.5|105843.3|105793.3|105843.8|105793.8|105843|105793|12
1727296000000|2024-09-25 20:26:40|105843.6|105793.6|105844.2|105794.2|105844.2|105794.2|105843.6|105793.6|3
1727296010000|2024-09-25 20:26:50|105844.4|105794.4|105845.2|105795.2|105845.3|105795.3|105844.1|105794.1|13
1727296020000|2024-09-25 20:27:00|105845.1|105795.1|105845.4|105795.4|105845.5|105795.5|105844.8|105794.8|12
1727296030000|2024-09-25 20:27:10|105845.7|105795.7|105845.5|105795.5|105845.7|105795.7|105845.5|105795.5|2
1727296040000|2024-09-25 20:27:20|105845.6|105795.6|105845.6|105795.6|105845.7|105795.7|105845.6|105795.6|3
1727296050000|2024-09-25 20:27:30|105845.9|105795.9|105846.9|105796.9|105846.9|105796.9|105845.9|105795.9|6
1727296060000|2024-09-25 20:27:40|105847.1|105797.1|105847.7|105797.7|105847.8|105797.8|105847.1|105797.1|7
1727296070000|2024-09-25 20:27:50|105847.4|105797.4|105847.5|105797.5|105847.5|105797.5|105847.4|105797.4|2
1727296080000|2024-09-25 20:28:00|105847.3|105797.3|105846.2|105796.2|105848|105798|105846|105796|11
1727296090000|2024-09-25 20:28:10|105846.4|105796.4|105846.6|105796.6|105846.6|105796.6|105846.1|105796.1|4
1727296100000|2024-09-25 20:28:20|105846.1|105796.1|105846.3|105796.3|105846.3|105796.3|105846.1|105796.1|5
1727296110000|2024-09-25 20:28:30|105843.7|105793.7|105843.7|105793.7|105843.7|105793.7|105843.4|105793.4|3
1727296120000|2024-09-25 20:28:40|105844.1|105794.1|105843.2|105793.2|105844.1|105794.1|105842.7|105792.7|4
1727296130000|2024-09-25 20:28:50|105842.6|105792.6|105842.5|105792.5|105842.6|105792.6|105842.5|105792.5|2
1727296140000|2024-09-25 20:29:00|105842.4|105792.4|105844|105794|105844.3|105794.3|105842.1|105792.1|6
1727296150000|2024-09-25 20:29:10|105844.2|105794.2|105849.9|105799.9|105850.3|105800.3|105844.2|105794.2|34
1727296160000|2024-09-25 20:29:20|105850|105800|105849.7|105799.7|105850|105800|105849.7|105799.7|5
1727296170000|2024-09-25 20:29:30|105849.9|105799.9|105849.3|105799.3|105849.9|105799.9|105849.3|105799.3|6
1727296180000|2024-09-25 20:29:40|105849.2|105799.2|105848|105798|105849.4|105799.4|105848|105798|8
1727296190000|2024-09-25 20:29:50|105848.3|105798.3|105849.1|105799.1|105849.3|105799.3|105848.3|105798.3|6
1727296200000|2024-09-25 20:30:00|105848.6|105798.6|105849|105799|105849.7|105799.7|105843.3|105793.3|24
1727296210000|2024-09-25 20:30:10|105848.7|105798.7|105849.7|105799.7|105850|105800|105848.7|105798.7|5
1727296220000|2024-09-25 20:30:20|105848.6|105798.6|105845.9|105795.9|105848.6|105798.6|105845.9|105795.9|5
1727296230000|2024-09-25 20:30:30|105846|105796|105844|105794|105846.9|105796.9|105843.4|105793.4|18
1727296240000|2024-09-25 20:30:40|105844.3|105794.3|105843.5|105793.5|105844.3|105794.3|105842.9|105792.9|6
1727296250000|2024-09-25 20:30:50|105843.6|105793.6|105843.6|105793.6|105843.6|105793.6|105843.6|105793.6|1
1727296260000|2024-09-25 20:31:00|105844.7|105794.7|105845.9|105795.9|105846.7|105796.7|105844.7|105794.7|8
1727296270000|2024-09-25 20:31:10|105846.1|105796.1|105845.6|105795.6|105846.1|105796.1|105845.4|105795.4|4
1727296280000|2024-09-25 20:31:20|105844.4|105794.4|105835.3|105785.3|105844.4|105794.4|105834.5|105784.5|11
1727296290000|2024-09-25 20:31:30|105835.1|105785.1|105835.6|105785.6|105835.9|105785.9|105834.7|105784.7|7
1727296300000|2024-09-25 20:31:40|105835.9|105785.9|105834|105784|105835.9|105785.9|105833.6|105783.6|4
1727296310000|2024-09-25 20:31:50|105833.7|105783.7|105832.3|105782.3|105834|105784|105831.8|105781.8|8
1727296320000|2024-09-25 20:32:00|105831.9|105781.9|105824.1|105774.1|105837.9|105787.9|105824.1|105774.1|17
1727296330000|2024-09-25 20:32:10|105825.6|105775.6|105807.1|105757.1|105826.1|105776.1|105805.6|105755.6|55
1727296340000|2024-09-25 20:32:20|105808.2|105758.2|105802.5|105752.5|105810|105760|105800.4|105750.4|45
1727296350000|2024-09-25 20:32:30|105801.8|105751.8|105801.1|105751.1|105804.7|105754.7|105800.2|105750.2|20
1727296360000|2024-09-25 20:32:40|105800.8|105750.8|105805.1|105755.1|105805.1|105755.1|105800.8|105750.8|24
1727296370000|2024-09-25 20:32:50|105805.4|105755.4|105805.1|105755.1|105805.6|105755.6|105803.7|105753.7|16
1727296380000|2024-09-25 20:33:00|105805.5|105755.5|105805.7|105755.7|105805.9|105755.9|105804.4|105754.4|14
1727296390000|2024-09-25 20:33:10|105806.1|105756.1|105805.1|105755.1|105806.2|105756.2|105804.3|105754.3|18
1727296400000|2024-09-25 20:33:20|105804.6|105754.6|105805|105755|105805.2|105755.2|105803.4|105753.4|9
1727296410000|2024-09-25 20:33:30|105806.6|105756.6|105805.7|105755.7|105806.6|105756.6|105803.7|105753.7|17
1727296420000|2024-09-25 20:33:40|105805.6|105755.6|105805.2|105755.2|105806.3|105756.3|105804.9|105754.9|12
1727296430000|2024-09-25 20:33:50|105804.5|105754.5|105804.7|105754.7|105809.7|105759.7|105803.6|105753.6|22
1727296440000|2024-09-25 20:34:00|105805.3|105755.3|105804.6|105754.6|105805.3|105755.3|105803.7|105753.7|29
1727296450000|2024-09-25 20:34:10|105803.8|105753.8|105804.8|105754.8|105804.8|105754.8|105803.4|105753.4|31
1727296460000|2024-09-25 20:34:20|105804.2|105754.2|105803.2|105753.2|105806.1|105756.1|105803.2|105753.2|20
1727296470000|2024-09-25 20:34:30|105803.7|105753.7|105804|105754|105804.1|105754.1|105803.7|105753.7|3
1727296480000|2024-09-25 20:34:40|105804.4|105754.4|105807|105757|105807|105757|105803.7|105753.7|14
1727296490000|2024-09-25 20:34:50|105808|105758|105810.6|105760.6|105813.9|105763.9|105807.1|105757.1|20
1727296500000|2024-09-25 20:35:00|105810.3|105760.3|105810.2|105760.2|105811.5|105761.5|105809.9|105759.9|18
1727296510000|2024-09-25 20:35:10|105810.1|105760.1|105809.1|105759.1|105810.5|105760.5|105808|105758|9
1727296520000|2024-09-25 20:35:20|105809.4|105759.4|105807.1|105757.1|105810.2|105760.2|105807.1|105757.1|12
1727296530000|2024-09-25 20:35:30|105807.5|105757.5|105807.1|105757.1|105807.5|105757.5|105807.1|105757.1|3
1727296540000|2024-09-25 20:35:40|105807.2|105757.2|105824.5|105774.5|105828.6|105778.6|105807.2|105757.2|7
1727296550000|2024-09-25 20:35:50|105826|105776|105815.3|105765.3|105826|105776|105814.3|105764.3|31
1727296560000|2024-09-25 20:36:00|105815|105765|105814.8|105764.8|105815|105765|105812.7|105762.7|25
1727296570000|2024-09-25 20:36:10|105814.5|105764.5|105814.8|105764.8|105815|105765|105812.7|105762.7|14
1727296580000|2024-09-25 20:36:20|105814.6|105764.6|105812.7|105762.7|105814.6|105764.6|105812.7|105762.7|4
1727296590000|2024-09-25 20:36:30|105812.6|105762.6|105807.6|105757.6|105812.8|105762.8|105807.3|105757.3|13
1727296600000|2024-09-25 20:36:40|105808.1|105758.1|105807|105757|105808.1|105758.1|105807|105757|7
1727296610000|2024-09-25 20:36:50|105807.1|105757.1|105807.4|105757.4|105807.4|105757.4|105807|105757|3
1727296620000|2024-09-25 20:37:00|105807.3|105757.3|105805.8|105755.8|105807.6|105757.6|105805.8|105755.8|4
1727296630000|2024-09-25 20:37:10|105805.9|105755.9|105810.7|105760.7|105810.7|105760.7|105805.8|105755.8|6
1727296640000|2024-09-25 20:37:20|105811.2|105761.2|105811.5|105761.5|105811.8|105761.8|105810|105760|16
1727296650000|2024-09-25 20:37:30|105811.6|105761.6|105811.2|105761.2|105811.6|105761.6|105810.8|105760.8|3
1727296660000|2024-09-25 20:37:40|105811.1|105761.1|105810.1|105760.1|105811.1|105761.1|105809.9|105759.9|11
1727296670000|2024-09-25 20:37:50|105809.9|105759.9|105807.9|105757.9|105810.8|105760.8|105807.9|105757.9|14
1727296680000|2024-09-25 20:38:00|105808.3|105758.3|105808.9|105758.9|105809.5|105759.5|105808.2|105758.2|10
1727296690000|2024-09-25 20:38:10|105808.8|105758.8|105807|105757|105808.8|105758.8|105807|105757|14
1727296700000|2024-09-25 20:38:20|105807.4|105757.4|105802.6|105752.6|105809.2|105759.2|105802|105752|18
1727296710000|2024-09-25 20:38:30|105802.9|105752.9|105805.2|105755.2|105806.6|105756.6|105802.6|105752.6|27
1727296720000|2024-09-25 20:38:40|105804.8|105754.8|105799.8|105749.8|105805.9|105755.9|105799.1|105749.1|40
1727296730000|2024-09-25 20:38:50|105800.3|105750.3|105802.6|105752.6|105803.9|105753.9|105799.8|105749.8|41
1727296740000|2024-09-25 20:39:00|105801.9|105751.9|105804|105754|105805.6|105755.6|105800.9|105750.9|52
1727296750000|2024-09-25 20:39:10|105805.6|105755.6|105804.5|105754.5|105808.3|105758.3|105803.5|105753.5|41
1727296760000|2024-09-25 20:39:20|105804|105754|105806.3|105756.3|105807.5|105757.5|105804|105754|43
1727296770000|2024-09-25 20:39:30|105806|105756|105804.2|105754.2|105807.8|105757.8|105804.2|105754.2|46
1727296780000|2024-09-25 20:39:40|105803.6|105753.6|105804.5|105754.5|105809.8|105759.8|105801.9|105751.9|39
1727296790000|2024-09-25 20:39:50|105804.7|105754.7|105798.5|105748.5|105805.7|105755.7|105798.4|105748.4|48
1727296800000|2024-09-25 20:40:00|105799.1|105749.1|105802.5|105752.5|105803.4|105753.4|105798.1|105748.1|40
1727296810000|2024-09-25 20:40:10|105802.6|105752.6|105800.6|105750.6|105802.6|105752.6|105799|105749|50
1727296820000|2024-09-25 20:40:20|105800.1|105750.1|105797.1|105747.1|105804|105754|105797.1|105747.1|27
1727296830000|2024-09-25 20:40:30|105797.5|105747.5|105796.7|105746.7|105797.6|105747.6|105796.3|105746.3|16
1727296840000|2024-09-25 20:40:40|105796.2|105746.2|105793.5|105743.5|105796.7|105746.7|105793.4|105743.4|24
1727296850000|2024-09-25 20:40:50|105793.3|105743.3|105794.3|105744.3|105794.3|105744.3|105791.9|105741.9|27
1727296860000|2024-09-25 20:41:00|105794.1|105744.1|105793.7|105743.7|105794.9|105744.9|105792.6|105742.6|32
1727296870000|2024-09-25 20:41:10|105792.7|105742.7|105791.4|105741.4|105795|105745|105791.4|105741.4|46
1727296880000|2024-09-25 20:41:20|105791.2|105741.2|105790|105740|105792.3|105742.3|105789.4|105739.4|21
1727296890000|2024-09-25 20:41:30|105789.9|105739.9|105790.5|105740.5|105790.6|105740.6|105789.6|105739.6|10
1727296900000|2024-09-25 20:41:40|105790.6|105740.6|105790.6|105740.6|105790.6|105740.6|105789.9|105739.9|12
1727296910000|2024-09-25 20:41:50|105791.1|105741.1|105791.4|105741.4|105791.4|105741.4|105791.1|105741.1|3
1727296920000|2024-09-25 20:42:00|105791.3|105741.3|105790.3|105740.3|105791.3|105741.3|105789|105739|8
1727296930000|2024-09-25 20:42:10|105789.3|105739.3|105784.3|105734.3|105789.3|105739.3|105781.2|105731.2|26
1727296940000|2024-09-25 20:42:20|105784|105734|105785.9|105735.9|105789.2|105739.2|105783.3|105733.3|33
1727296950000|2024-09-25 20:42:30|105786.6|105736.6|105787.5|105737.5|105789.7|105739.7|105781.2|105731.2|43
1727296960000|2024-09-25 20:42:40|105785.4|105735.4|105785.9|105735.9|105788.4|105738.4|105783.4|105733.4|51
1727296970000|2024-09-25 20:42:50|105786.7|105736.7|105781.9|105731.9|105786.7|105736.7|105779.3|105729.3|53
1727296980000|2024-09-25 20:43:00|105782.3|105732.3|105781.9|105731.9|105783.4|105733.4|105781|105731|50
1727296990000|2024-09-25 20:43:10|105781.4|105731.4|105780.7|105730.7|105782.7|105732.7|105780.1|105730.1|55
1727297000000|2024-09-25 20:43:20|105780.8|105730.8|105776.7|105726.7|105783.1|105733.1|105776.2|105726.2|58
1727297010000|2024-09-25 20:43:30|105778|105728|105777.3|105727.3|105779.8|105729.8|105775.8|105725.8|55
1727297020000|2024-09-25 20:43:40|105777|105727|105778.2|105728.2|105780|105730|105776.7|105726.7|55
1727297030000|2024-09-25 20:43:50|105778.4|105728.4|105780.7|105730.7|105781|105731|105777.9|105727.9|35
1727297040000|2024-09-25 20:44:00|105780|105730|105780.8|105730.8|105781.5|105731.5|105779.9|105729.9|40
1727297050000|2024-09-25 20:44:10|105780.1|105730.1|105779.5|105729.5|105781.3|105731.3|105777.6|105727.6|41
1727297060000|2024-09-25 20:44:20|105779.1|105729.1|105777.5|105727.5|105780.3|105730.3|105776.5|105726.5|45
1727297070000|2024-09-25 20:44:30|105778|105728|105776.8|105726.8|105780.6|105730.6|105776.6|105726.6|48
1727297080000|2024-09-25 20:44:40|105775.7|105725.7|105776.6|105726.6|105779.3|105729.3|105775.7|105725.7|40
1727297090000|2024-09-25 20:44:50|105776.5|105726.5|105778.5|105728.5|105780.2|105730.2|105775|105725|39
1727297100000|2024-09-25 20:45:00|105778|105728|105774.7|105724.7|105779.5|105729.5|105774.1|105724.1|51
1727297110000|2024-09-25 20:45:10|105775.8|105725.8|105789.4|105739.4|105789.9|105739.9|105775.4|105725.4|18
1727297120000|2024-09-25 20:45:20|105789.5|105739.5|105789.5|105739.5|105789.5|105739.5|105788.9|105738.9|3
1727297130000|2024-09-25 20:45:30|105789.4|105739.4|105787.6|105737.6|105789.4|105739.4|105786.9|105736.9|21
1727297140000|2024-09-25 20:45:40|105788.2|105738.2|105788.3|105738.3|105788.4|105738.4|105788.2|105738.2|4
1727297150000|2024-09-25 20:45:50|105788.4|105738.4|105788.4|105738.4|105788.4|105738.4|105788.4|105738.4|1
1727297160000|2024-09-25 20:46:00|105789.1|105739.1|105789.6|105739.6|105789.6|105739.6|105788.8|105738.8|4
1727297170000|2024-09-25 20:46:10|105789.5|105739.5|105789.8|105739.8|105789.8|105739.8|105789.5|105739.5|2
1727297180000|2024-09-25 20:46:20|105788.6|105738.6|105788.7|105738.7|105788.8|105738.8|105788.6|105738.6|3
1727297190000|2024-09-25 20:46:30|105787.8|105737.8|105787.9|105737.9|105788.9|105738.9|105787.8|105737.8|3
1727297200000|2024-09-25 20:46:40|105788|105738|105789.8|105739.8|105789.8|105739.8|105788|105738|5
1727297210000|2024-09-25 20:46:50|105789.3|105739.3|105790.5|105740.5|105790.5|105740.5|105789.3|105739.3|3
1727297220000|2024-09-25 20:47:00|105790.3|105740.3|105790.4|105740.4|105790.6|105740.6|105789.4|105739.4|9
1727297230000|2024-09-25 20:47:10|105790.3|105740.3|105790.5|105740.5|105790.5|105740.5|105790.3|105740.3|3
1727297240000|2024-09-25 20:47:20|105790.2|105740.2|105790.2|105740.2|105790.5|105740.5|105789.5|105739.5|8
1727297250000|2024-09-25 20:47:30|105789.8|105739.8|105792.4|105742.4|105794.6|105744.6|105787.8|105737.8|12
1727297260000|2024-09-25 20:47:40|105791.8|105741.8|105791.2|105741.2|105793.2|105743.2|105790.5|105740.5|18
1727297270000|2024-09-25 20:47:50|105791.3|105741.3|105790.9|105740.9|105791.4|105741.4|105790.9|105740.9|5
1727297280000|2024-09-25 20:48:00|105790.8|105740.8|105790.8|105740.8|105791.6|105741.6|105790|105740|10
1727297290000|2024-09-25 20:48:10|105790.5|105740.5|105790.2|105740.2|105791.1|105741.1|105789.5|105739.5|10
1727297300000|2024-09-25 20:48:20|105790.3|105740.3|105790.8|105740.8|105791.3|105741.3|105789.7|105739.7|10
1727297310000|2024-09-25 20:48:30|105791|105741|105790.9|105740.9|105791.2|105741.2|105790.7|105740.7|8
1727297320000|2024-09-25 20:48:40|105791|105741|105790.5|105740.5|105791.1|105741.1|105790.5|105740.5|5
1727297330000|2024-09-25 20:48:50|105790.4|105740.4|105790.2|105740.2|105790.7|105740.7|105789.8|105739.8|9
1727297340000|2024-09-25 20:49:00|105790.3|105740.3|105790.4|105740.4|105791|105741|105789.8|105739.8|15
1727297350000|2024-09-25 20:49:10|105790.3|105740.3|105789.7|105739.7|105790.4|105740.4|105789.7|105739.7|3
1727297360000|2024-09-25 20:49:20|105789.9|105739.9|105789.8|105739.8|105791.7|105741.7|105789.8|105739.8|7
1727297370000|2024-09-25 20:49:30|105789.1|105739.1|105792.2|105742.2|105793.1|105743.1|105789.1|105739.1|10
1727297380000|2024-09-25 20:49:40|105792|105742|105791.8|105741.8|105792.3|105742.3|105791.6|105741.6|10
1727297390000|2024-09-25 20:49:50|105792.1|105742.1|105792.1|105742.1|105792.6|105742.6|105792.1|105742.1|3
1727297400000|2024-09-25 20:50:00|105791.9|105741.9|105791.8|105741.8|105791.9|105741.9|105791|105741|9
1727297410000|2024-09-25 20:50:10|105791.7|105741.7|105771.6|105721.6|105791.7|105741.7|105770.2|105720.2|21
1727297420000|2024-09-25 20:50:20|105774.6|105724.6|105774.8|105724.8|105779.3|105729.3|105773.3|105723.3|64
1727297430000|2024-09-25 20:50:30|105775.3|105725.3|105773.6|105723.6|105777.4|105727.4|105772.1|105722.1|44
1727297440000|2024-09-25 20:50:40|105774.4|105724.4|105774|105724|105775.3|105725.3|105772.9|105722.9|31
1727297450000|2024-09-25 20:50:50|105774.1|105724.1|105772.9|105722.9|105774.3|105724.3|105771.5|105721.5|50
1727297460000|2024-09-25 20:51:00|105772.1|105722.1|105772.6|105722.6|105774.1|105724.1|105771.5|105721.5|32
1727297470000|2024-09-25 20:51:10|105773.1|105723.1|105775.7|105725.7|105775.7|105725.7|105771.4|105721.4|34
1727297480000|2024-09-25 20:51:20|105775.8|105725.8|105773.4|105723.4|105776.9|105726.9|105771.8|105721.8|57
1727297490000|2024-09-25 20:51:30|105774.5|105724.5|105761.6|105711.6|105777.2|105727.2|105760.3|105710.3|45
1727297500000|2024-09-25 20:51:40|105759.3|105709.3|105759.4|105709.4|105800.4|105722.7|105757.6|105674.3|68
1727297510000|2024-09-25 20:51:50|105756.8|105706.8|105760.4|105710.4|105762.2|105712.2|105754|105704|53
1727297520000|2024-09-25 20:52:00|105759.8|105709.8|105758.3|105708.3|105763.2|105713.2|105755.8|105705.8|37
1727297530000|2024-09-25 20:52:10|105761.4|105711.4|105761.3|105711.3|105764.3|105714.3|105756.6|105706.6|46
1727297540000|2024-09-25 20:52:20|105762.9|105712.9|105761|105711|105764.4|105714.4|105758.7|105708.7|37
1727297550000|2024-09-25 20:52:30|105761.1|105711.1|105761.4|105711.4|105762.9|105712.9|105759.5|105709.5|28
1727297560000|2024-09-25 20:52:40|105761.3|105711.3|105760.8|105710.8|105762.6|105712.6|105759.3|105709.3|20
1727297570000|2024-09-25 20:52:50|105759.6|105709.6|105761|105711|105764.1|105714.1|105758.1|105708.1|34
1727297580000|2024-09-25 20:53:00|105757.7|105707.7|105757.6|105707.6|105763.9|105713.9|105757|105707|38
1727297590000|2024-09-25 20:53:10|105757.1|105707.1|105763.7|105713.7|105764.1|105714.1|105757.1|105707.1|30
1727297600000|2024-09-25 20:53:20|105763.5|105713.5|105765|105715|105766.9|105716.9|105763.5|105713.5|9
1727297610000|2024-09-25 20:53:30|105765.1|105715.1|105766.6|105716.6|105766.9|105716.9|105764.6|105714.6|15
1727297620000|2024-09-25 20:53:40|105766.9|105716.9|105766.3|105716.3|105767.3|105717.3|105762.4|105712.4|13
1727297630000|2024-09-25 20:53:50|105765.8|105715.8|105767.9|105717.9|105767.9|105717.9|105765.6|105715.6|12
1727297640000|2024-09-25 20:54:00|105768|105718|105767.6|105717.6|105768|105718|105767.6|105717.6|4
1727297650000|2024-09-25 20:54:10|105767.5|105717.5|105767.6|105717.6|105767.6|105717.6|105767.5|105717.5|2
1727297660000|2024-09-25 20:54:20|105769.1|105719.1|105767.6|105717.6|105769.1|105719.1|105765.8|105715.8|23
1727297670000|2024-09-25 20:54:30|105767.7|105717.7|105767.8|105717.8|105767.8|105717.8|105767.5|105717.5|4
1727297680000|2024-09-25 20:54:40|105768.8|105718.8|105769.4|105719.4|105769.6|105719.6|105766.9|105716.9|11
1727297690000|2024-09-25 20:54:50|105769.1|105719.1|105767.6|105717.6|105769.1|105719.1|105767.3|105717.3|9
1727297700000|2024-09-25 20:55:00|105768.3|105718.3|105753.1|105703.1|105768.3|105718.3|105745.6|105695.6|52
1727297710000|2024-09-25 20:55:10|105753.9|105703.9|105751.8|105701.8|105760.1|105710.1|105749.3|105699.3|55
1727297720000|2024-09-25 20:55:20|105750.2|105700.2|105755.4|105705.4|105792|105711.5|105746.1|105666.1|41
1727297730000|2024-09-25 20:55:30|105755.3|105705.3|105786|105660.3|105794.9|105710.7|105747.8|105660.3|42
1727297740000|2024-09-25 20:55:40|105752|105702|105738.9|105688.9|105795.7|105710.8|105738.9|105659.8|48
1727297750000|2024-09-25 20:55:50|105738.7|105688.7|105740.8|105690.8|105740.8|105690.8|105732.2|105682.2|18
1727297760000|2024-09-25 20:56:00|105740.4|105690.4|105739.2|105689.2|105740.4|105690.4|105739|105689|7
1727297770000|2024-09-25 20:56:10|105739|105689|105738.9|105688.9|105739.1|105689.1|105738.9|105688.9|3
1727297780000|2024-09-25 20:56:20|105739.1|105689.1|105738.9|105688.9|105739.1|105689.1|105738.8|105688.8|5
1727297790000|2024-09-25 20:56:30|105738.8|105688.8|105740.6|105690.6|105740.8|105690.8|105737.9|105687.9|13
1727297800000|2024-09-25 20:56:40|105741.2|105691.2|105740.5|105690.5|105742.2|105692.2|105739.5|105689.5|7
1727297810000|2024-09-25 20:56:50|105740.2|105690.2|105824|105684.8|105824.8|105692.2|105740.2|105668.8|25
1727297820000|2024-09-25 20:57:00|105824.4|105682.3|105810.7|105672.2|105824.4|105711.8|105760.1|105672.2|20
1727297830000|2024-09-25 20:57:10|105811.2|105673.7|105797.2|105653.2|105811.9|105713.3|105763.3|105653.2|33
1727297840000|2024-09-25 20:57:20|105797|105650|105799.3|105657.9|105801.6|105710.2|105759.1|105650|41
1727297850000|2024-09-25 20:57:30|105798.4|105660|105798.2|105653.9|105799|105710.8|105752.1|105647.8|43
1727297860000|2024-09-25 20:57:40|105794.7|105662.4|105809.1|105663.3|105818.7|105703.9|105750.1|105645.7|51
1727297870000|2024-09-25 20:57:50|105807.7|105665.7|105803.3|105667.7|105807.7|105667.7|105803.3|105663.3|15
1727297880000|2024-09-25 20:58:00|105803|105666.9|105805|105667.9|105805.9|105668.4|105800.1|105665.4|16
1727297890000|2024-09-25 20:58:10|105804.9|105668.2|105801.6|105648.9|105806.1|105673.1|105798|105648.8|43
1727297900000|2024-09-25 20:58:20|105802.2|105648.8|105796.8|105651.6|105803.5|105667.1|105792.1|105647|42
1727297910000|2024-09-25 20:58:30|105793.5|105646.1|105795|105653.2|105802.1|105667|105790.8|105644.5|39
1727297920000|2024-09-25 20:58:40|105795.2|105653.5|105791.4|105662.5|105799.1|105667.1|105791.2|105645.6|30
1727297930000|2024-09-25 20:58:50|105795.7|105654.6|105790.8|105650.5|105797.3|105665.3|105789.9|105643.3|37
1727297940000|2024-09-25 20:59:00|105790.5|105658.6|105796|105648.4|105803.2|105670.3|105789.7|105640.4|57
1727297950000|2024-09-25 20:59:10|105795.8|105648.7|105795.7|105646.8|105799.3|105665.3|105789.8|105641.6|51
1727297960000|2024-09-25 20:59:20|105795.3|105641|105794.2|105647.2|105799|105668|105791.7|105641|45
1727297970000|2024-09-25 20:59:30|105803.4|105634.3|105801.6|105629.1|105812.2|105647.9|105795|105628.6|45
1727297980000|2024-09-25 20:59:40|105799.4|105632.9|105807.3|105634.2|105812|105660.2|105795.7|105628.9|44
1727297990000|2024-09-25 20:59:50|105808.4|105636.3|105821|105621|105822.9|105648.7|105805.2|105620.1|28
1727298000000|2024-09-25 21:00:00|105818|105618|105823.6|105623.6|105825|105625|105818|105618|3
1727298010000|2024-09-25 21:00:10|105823.8|105623.8|105823.8|105623.8|105823.8|105623.8|105823.8|105623.8|1
1727298020000|2024-09-25 21:00:20|105823.3|105623.3|105823.3|105623.3|105823.8|105623.8|105823.3|105623.3|3
1727298040000|2024-09-25 21:00:40|105813.9|105613.9|105813.9|105613.9|105813.9|105613.9|105813.9|105613.9|1
1727298060000|2024-09-25 21:01:00|105815.8|105615.8|105812.4|105612.4|105817.6|105617.6|105811.9|105611.9|7
1727298070000|2024-09-25 21:01:10|105816.3|105616.3|105816.3|105616.3|105816.3|105616.3|105815.6|105615.6|3
1727298080000|2024-09-25 21:01:20|105815.6|105615.6|105815.6|105615.6|105815.6|105615.6|105815.6|105615.6|1
1727298090000|2024-09-25 21:01:30|105811.3|105611.3|105815.6|105615.6|105815.6|105615.6|105811.2|105611.2|5
1727298100000|2024-09-25 21:01:40|105820.3|105620.3|105815.7|105615.7|105820.5|105620.5|105815.7|105615.7|3
1727298110000|2024-09-25 21:01:50|105815|105615|105815|105615|105815|105615|105815|105615|1
1727298120000|2024-09-25 21:02:00|105816|105616|105815.6|105615.6|105816|105616|105815.6|105615.6|2
1727298140000|2024-09-25 21:02:20|105815.8|105615.8|105815.3|105615.3|105815.8|105615.8|105815.3|105615.3|3
1727298150000|2024-09-25 21:02:30|105814.9|105614.9|105816.2|105616.2|105816.2|105616.2|105814.9|105614.9|3
1727298160000|2024-09-25 21:02:40|105816.6|105616.6|105816.6|105616.6|105816.6|105616.6|105816.6|105616.6|1
1727298180000|2024-09-25 21:03:00|105816.7|105616.7|105822.2|105622.2|105822.2|105622.2|105816.7|105616.7|3
1727298190000|2024-09-25 21:03:10|105822.4|105622.4|105822.4|105622.4|105822.4|105622.4|105822.4|105622.4|1
1727298200000|2024-09-25 21:03:20|105822.5|105622.5|105822.6|105622.6|105822.6|105622.6|105822.5|105622.5|2
1727298220000|2024-09-25 21:03:40|105823.3|105623.3|105823.3|105623.3|105823.3|105623.3|105823.3|105623.3|1
1727298230000|2024-09-25 21:03:50|105823.4|105623.4|105823.3|105623.3|105823.4|105623.4|105823.3|105623.3|2
1727298240000|2024-09-25 21:04:00|105823.4|105623.4|105823.4|105623.4|105823.4|105623.4|105823.3|105623.3|5
1727298250000|2024-09-25 21:04:10|105823.3|105623.3|105823.3|105623.3|105823.3|105623.3|105823.3|105623.3|1
1727298260000|2024-09-25 21:04:20|105823.4|105623.4|105823.4|105623.4|105823.4|105623.4|105823.4|105623.4|1
1727298270000|2024-09-25 21:04:30|105823.3|105623.3|105823.3|105623.3|105823.3|105623.3|105823.3|105623.3|1
1727298280000|2024-09-25 21:04:40|105823.4|105623.4|105823.4|105623.4|105823.4|105623.4|105823.4|105623.4|1
1727298290000|2024-09-25 21:04:50|105821.9|105621.9|105821.9|105621.9|105821.9|105621.9|105821.9|105621.9|1
1727298300000|2024-09-25 21:05:00|105822.1|105622.1|105822.2|105622.2|105823.6|105623.6|105819.9|105619.9|8
1727298310000|2024-09-25 21:05:10|105822.3|105622.3|105822.3|105622.3|105822.3|105622.3|105822.3|105622.3|1
1727298320000|2024-09-25 21:05:20|105822.1|105622.1|105822.9|105622.9|105822.9|105622.9|105822.1|105622.1|2
1727298330000|2024-09-25 21:05:30|105822.1|105622.1|105823|105623|105823|105623|105822.1|105622.1|3
1727298340000|2024-09-25 21:05:40|105822.8|105622.8|105822.8|105622.8|105822.8|105622.8|105822.8|105622.8|1
1727298350000|2024-09-25 21:05:50|105822|105622|105822.8|105622.8|105822.8|105622.8|105822|105622|2
1727298360000|2024-09-25 21:06:00|105823|105623|105825.5|105625.5|105825.5|105625.5|105820.3|105620.3|7
1727298370000|2024-09-25 21:06:10|105825.8|105625.8|105825.8|105625.8|105825.8|105625.8|105825.8|105625.8|1
1727298380000|2024-09-25 21:06:20|105825.6|105625.6|105825.4|105625.4|105825.6|105625.6|105825.4|105625.4|3
1727298390000|2024-09-25 21:06:30|105826.9|105626.9|105826.8|105626.8|105827.3|105627.3|105826.8|105626.8|4
1727298400000|2024-09-25 21:06:40|105827|105627|105822.1|105622.1|105827|105627|105822.1|105622.1|3
1727298410000|2024-09-25 21:06:50|105820.4|105620.4|105820.4|105620.4|105820.4|105620.4|105820.4|105620.4|1
1727298420000|2024-09-25 21:07:00|105820.5|105620.5|105820.5|105620.5|105820.5|105620.5|105820.5|105620.5|1
1727298430000|2024-09-25 21:07:10|105822.2|105622.2|105825.8|105625.8|105843.5|105643.5|105822.2|105622.2|8
1727298440000|2024-09-25 21:07:20|105826.9|105626.9|105820.9|105620.9|105826.9|105626.9|105820.9|105620.9|6
1727298450000|2024-09-25 21:07:30|105821|105621|105819.1|105619.1|105821|105621|105819.1|105619.1|2
1727298460000|2024-09-25 21:07:40|105818.7|105618.7|105821|105621|105821|105621|105818.7|105618.7|5
1727298470000|2024-09-25 21:07:50|105820.9|105620.9|105819|105619|105821.3|105621.3|105819|105619|6
1727298480000|2024-09-25 21:08:00|105819.3|105619.3|105819.3|105619.3|105819.3|105619.3|105818.9|105618.9|7
1727298490000|2024-09-25 21:08:10|105818.9|105618.9|105819|105619|105819.3|105619.3|105818.9|105618.9|7
1727298500000|2024-09-25 21:08:20|105819.3|105619.3|105819.3|105619.3|105819.3|105619.3|105818.9|105618.9|8
1727298510000|2024-09-25 21:08:30|105819|105619|105816.6|105616.6|105819.3|105619.3|105815.5|105615.5|9
1727298520000|2024-09-25 21:08:40|105816.5|105616.5|105819.7|105619.7|105819.7|105619.7|105816.5|105616.5|11
1727298530000|2024-09-25 21:08:50|105821.5|105621.5|105822|105622|105822.3|105622.3|105821.5|105621.5|10
1727298540000|2024-09-25 21:09:00|105822.3|105622.3|105819.6|105619.6|105822.3|105622.3|105819.3|105619.3|9
1727298550000|2024-09-25 21:09:10|105819.3|105619.3|105819.3|105619.3|105819.6|105619.6|105819.3|105619.3|9
1727298560000|2024-09-25 21:09:20|105819.6|105619.6|105825.3|105625.3|105825.3|105625.3|105819.6|105619.6|12
1727298570000|2024-09-25 21:09:30|105824.9|105624.9|105825|105625|105825.4|105625.4|105824.8|105624.8|10
1727298580000|2024-09-25 21:09:40|105824.8|105624.8|105819.5|105619.5|105826.6|105626.6|105819.5|105619.5|11
1727298590000|2024-09-25 21:09:50|105819.8|105619.8|105819.8|105619.8|105819.8|105619.8|105819.5|105619.5|7
1727298600000|2024-09-25 21:10:00|105820.2|105620.2|105827.3|105627.3|105827.7|105627.7|105818.8|105618.8|10
1727298610000|2024-09-25 21:10:10|105827.7|105627.7|105827.6|105627.6|105827.8|105627.8|105827.5|105627.5|8
1727298620000|2024-09-25 21:10:20|105827.4|105627.4|105827.3|105627.3|105827.9|105627.9|105827.3|105627.3|6
1727298630000|2024-09-25 21:10:30|105827.6|105627.6|105827.9|105627.9|105828.1|105628.1|105827.6|105627.6|6
1727298640000|2024-09-25 21:10:40|105827.7|105627.7|105827.5|105627.5|105827.9|105627.9|105827.5|105627.5|4
1727298650000|2024-09-25 21:10:50|105826.9|105626.9|105826.9|105626.9|105826.9|105626.9|105826.9|105626.9|1
1727298660000|2024-09-25 21:11:00|105827.5|105627.5|105827.2|105627.2|105827.5|105627.5|105827.2|105627.2|3
1727298670000|2024-09-25 21:11:10|105826.4|105626.4|105834.9|105634.9|105836.5|105636.5|105826.4|105626.4|9
1727298680000|2024-09-25 21:11:20|105834.8|105634.8|105834.7|105634.7|105834.9|105634.9|105834.7|105634.7|3
1727298700000|2024-09-25 21:11:40|105834.5|105634.5|105829.2|105629.2|105843.9|105643.9|105829.2|105629.2|12
1727298710000|2024-09-25 21:11:50|105827|105627|105824.5|105624.5|105829.7|105629.7|105824.5|105624.5|10
1727298720000|2024-09-25 21:12:00|105828.2|105628.2|105827.6|105627.6|105828.2|105628.2|105827.4|105627.4|6
1727298730000|2024-09-25 21:12:10|105827.4|105627.4|105828.6|105628.6|105829.5|105629.5|105827.3|105627.3|9
1727298740000|2024-09-25 21:12:20|105827.8|105627.8|105827.3|105627.3|105829.5|105629.5|105827.3|105627.3|7
1727298750000|2024-09-25 21:12:30|105827.5|105627.5|105828.4|105628.4|105828.4|105628.4|105827.5|105627.5|2
1727298760000|2024-09-25 21:12:40|105828.7|105628.7|105828.4|105628.4|105828.8|105628.8|105828.4|105628.4|5
1727298770000|2024-09-25 21:12:50|105827.4|105627.4|105837.1|105637.1|105837.1|105637.1|105827.4|105627.4|8
1727298780000|2024-09-25 21:13:00|105832.8|105632.8|105836.1|105636.1|105836.1|105636.1|105832.8|105632.8|5
1727298790000|2024-09-25 21:13:10|105834.1|105634.1|105814.1|105614.1|105836.5|105636.5|105814|105614|12
1727298800000|2024-09-25 21:13:20|105813.9|105613.9|105815.3|105615.3|105815.6|105615.6|105813.7|105613.7|12
1727298810000|2024-09-25 21:13:30|105815.7|105615.7|105816|105616|105816.4|105616.4|105815.5|105615.5|10
1727298820000|2024-09-25 21:13:40|105816.1|105616.1|105814.6|105614.6|105816.6|105616.6|105814.6|105614.6|11
1727298830000|2024-09-25 21:13:50|105814.4|105614.4|105816.4|105616.4|105816.4|105616.4|105814.2|105614.2|8
1727298840000|2024-09-25 21:14:00|105816.3|105616.3|105815|105615|105816.5|105616.5|105814.1|105614.1|7
1727298850000|2024-09-25 21:14:10|105816.4|105616.4|105813|105613|105817|105617|105813|105613|10
1727298860000|2024-09-25 21:14:20|105813.8|105613.8|105813.7|105613.7|105813.8|105613.8|105812.9|105612.9|7
1727298870000|2024-09-25 21:14:30|105812.9|105612.9|105803.9|105603.9|105812.9|105612.9|105803.5|105603.5|4
1727298880000|2024-09-25 21:14:40|105803.7|105603.7|105804.1|105604.1|105804.7|105604.7|105803.5|105603.5|12
1727298890000|2024-09-25 21:14:50|105804.3|105604.3|105804.4|105604.4|105805.3|105605.3|105803.3|105603.3|8
1727298900000|2024-09-25 21:15:00|105804.6|105604.6|105815.3|105615.3|105815.8|105615.8|105804.6|105604.6|13
1727298910000|2024-09-25 21:15:10|105813.8|105613.8|105814.9|105614.9|105815|105615|105813.8|105613.8|8
1727298920000|2024-09-25 21:15:20|105815|105615|105814.7|105614.7|105815|105615|105814.5|105614.5|8
1727298930000|2024-09-25 21:15:30|105814.2|105614.2|105813.7|105613.7|105815.9|105615.9|105812.9|105612.9|9
1727298940000|2024-09-25 21:15:40|105812.8|105612.8|105810.9|105610.9|105812.8|105612.8|105810.6|105610.6|7
1727298950000|2024-09-25 21:15:50|105806.2|105606.2|105806.2|105606.2|105806.5|105606.5|105806|105606|9
1727298960000|2024-09-25 21:16:00|105806.4|105606.4|105806|105606|105806.6|105606.6|105806|105606|8
1727298970000|2024-09-25 21:16:10|105805.9|105605.9|105805.9|105605.9|105806.1|105606.1|105805.4|105605.4|11
1727298980000|2024-09-25 21:16:20|105806.5|105606.5|105801.9|105601.9|105806.5|105606.5|105801.7|105601.7|6
1727298990000|2024-09-25 21:16:30|105801.1|105601.1|105801|105601|105801.3|105601.3|105800.9|105600.9|6
1727299000000|2024-09-25 21:16:40|105801.3|105601.3|105801.3|105601.3|105801.4|105601.4|105801.1|105601.1|6
1727299010000|2024-09-25 21:16:50|105801.4|105601.4|105801.2|105601.2|105801.4|105601.4|105801.2|105601.2|3
1727299020000|2024-09-25 21:17:00|105801.4|105601.4|105801.1|105601.1|105801.4|105601.4|105801|105601|11
1727299030000|2024-09-25 21:17:10|105800.8|105600.8|105801|105601|105801.1|105601.1|105800.8|105600.8|3
1727299040000|2024-09-25 21:17:20|105801.1|105601.1|105801.1|105601.1|105801.1|105601.1|105800.8|105600.8|7
1727299050000|2024-09-25 21:17:30|105801.2|105601.2|105802.3|105602.3|105802.4|105602.4|105801.2|105601.2|3
1727299060000|2024-09-25 21:17:40|105802.5|105602.5|105800.9|105600.9|105802.5|105602.5|105800.9|105600.9|6
1727299070000|2024-09-25 21:17:50|105801.4|105601.4|105801|105601|105801.4|105601.4|105800.9|105600.9|3
1727299080000|2024-09-25 21:18:00|105800.9|105600.9|105800.8|105600.8|105801.1|105601.1|105800.8|105600.8|7
1727299090000|2024-09-25 21:18:10|105800.9|105600.9|105816|105616|105816|105616|105800.9|105600.9|3
1727299100000|2024-09-25 21:18:20|105815.9|105615.9|105816|105616|105816.1|105616.1|105815.9|105615.9|4
1727299110000|2024-09-25 21:18:30|105816.6|105616.6|105822.9|105622.9|105823.1|105623.1|105816.6|105616.6|8
1727299120000|2024-09-25 21:18:40|105822.3|105622.3|105823.5|105623.5|105823.6|105623.6|105822.3|105622.3|12
1727299130000|2024-09-25 21:18:50|105823.6|105623.6|105825.5|105625.5|105825.9|105625.9|105822.8|105622.8|13
1727299140000|2024-09-25 21:19:00|105824.4|105624.4|105818.9|105618.9|105824.5|105624.5|105816.8|105616.8|11
1727299150000|2024-09-25 21:19:10|105818.3|105618.3|105818.5|105618.5|105818.7|105618.7|105818.3|105618.3|4
1727299160000|2024-09-25 21:19:20|105818.6|105618.6|105819.4|105619.4|105820.5|105620.5|105818.4|105618.4|8
1727299170000|2024-09-25 21:19:30|105819.1|105619.1|105819.1|105619.1|105819.9|105619.9|105818.9|105618.9|6
1727299180000|2024-09-25 21:19:40|105819.8|105619.8|105819.8|105619.8|105819.9|105619.9|105819.7|105619.7|4
1727299190000|2024-09-25 21:19:50|105819.7|105619.7|105819.7|105619.7|105819.9|105619.9|105819.5|105619.5|9
1727299200000|2024-09-25 21:20:00|105819.6|105619.6|105819.7|105619.7|105819.7|105619.7|105819.3|105619.3|6
1727299210000|2024-09-25 21:20:10|105819.6|105619.6|105819.3|105619.3|105819.6|105619.6|105819|105619|4
1727299220000|2024-09-25 21:20:20|105819.9|105619.9|105819.7|105619.7|105820.4|105620.4|105819.5|105619.5|7
1727299230000|2024-09-25 21:20:30|105818.7|105618.7|105820.9|105620.9|105821|105621|105818.7|105618.7|4
1727299240000|2024-09-25 21:20:40|105820.8|105620.8|105821.4|105621.4|105821.4|105621.4|105820.8|105620.8|4
1727299250000|2024-09-25 21:20:50|105821.1|105621.1|105819.1|105619.1|105821.2|105621.2|105819.1|105619.1|6
1727299260000|2024-09-25 21:21:00|105819.7|105619.7|105819.2|105619.2|105819.7|105619.7|105818.5|105618.5|6
1727299280000|2024-09-25 21:21:20|105819.4|105619.4|105819.5|105619.5|105820|105620|105819.4|105619.4|4
1727299290000|2024-09-25 21:21:30|105819.2|105619.2|105821|105621|105821.1|105621.1|105819.1|105619.1|8
1727299300000|2024-09-25 21:21:40|105820.8|105620.8|105820.3|105620.3|105821.1|105621.1|105820.3|105620.3|10
1727299310000|2024-09-25 21:21:50|105820.4|105620.4|105818.5|105618.5|105820.7|105620.7|105818.1|105618.1|4
1727299320000|2024-09-25 21:22:00|105819|105619|105818.5|105618.5|105819|105619|105818.5|105618.5|6
1727299330000|2024-09-25 21:22:10|105818.6|105618.6|105818.6|105618.6|105819.3|105619.3|105818.4|105618.4|4
1727299340000|2024-09-25 21:22:20|105818.4|105618.4|105819.2|105619.2|105819.2|105619.2|105818.4|105618.4|3
1727299350000|2024-09-25 21:22:30|105819.1|105619.1|105818.8|105618.8|105819.3|105619.3|105818.7|105618.7|7
1727299360000|2024-09-25 21:22:40|105818.9|105618.9|105818.6|105618.6|105820.8|105620.8|105818.6|105618.6|5
1727299370000|2024-09-25 21:22:50|105818.8|105618.8|105818.6|105618.6|105818.8|105618.8|105818.6|105618.6|2
1727299380000|2024-09-25 21:23:00|105818.7|105618.7|105819|105619|105819.1|105619.1|105818.7|105618.7|5
1727299390000|2024-09-25 21:23:10|105818.8|105618.8|105818.9|105618.9|105819.4|105619.4|105818.8|105618.8|10
1727299400000|2024-09-25 21:23:20|105819|105619|105819.8|105619.8|105819.9|105619.9|105817.7|105617.7|9
1727299410000|2024-09-25 21:23:30|105819.9|105619.9|105819.7|105619.7|105819.9|105619.9|105819.6|105619.6|4
1727299420000|2024-09-25 21:23:40|105820.3|105620.3|105819.5|105619.5|105820.3|105620.3|105819.4|105619.4|5
1727299430000|2024-09-25 21:23:50|105819.4|105619.4|105817.8|105617.8|105819.4|105619.4|105817.3|105617.3|4
1727299440000|2024-09-25 21:24:00|105818.2|105618.2|105825.1|105625.1|105825.1|105625.1|105818.1|105618.1|4
1727299450000|2024-09-25 21:24:10|105824.8|105624.8|105824.8|105624.8|105825.1|105625.1|105824.7|105624.7|5
1727299460000|2024-09-25 21:24:20|105825.3|105625.3|105825.3|105625.3|105825.3|105625.3|105825.2|105625.2|3
1727299470000|2024-09-25 21:24:30|105825.2|105625.2|105820.5|105620.5|105825.6|105625.6|105820.4|105620.4|15
1727299480000|2024-09-25 21:24:40|105820.2|105620.2|105828.6|105628.6|105828.6|105628.6|105818.2|105618.2|10
1727299490000|2024-09-25 21:24:50|105828.8|105628.8|105821.7|105621.7|105828.8|105628.8|105821.5|105621.5|9
1727299500000|2024-09-25 21:25:00|105821.9|105621.9|105826.9|105626.9|105826.9|105626.9|105821.6|105621.6|6
1727299510000|2024-09-25 21:25:10|105826.8|105626.8|105815.9|105615.9|105826.8|105626.8|105815.6|105615.6|10
1727299520000|2024-09-25 21:25:20|105816.3|105616.3|105816.1|105616.1|105816.3|105616.3|105816.1|105616.1|5
1727299530000|2024-09-25 21:25:30|105816.2|105616.2|105818.9|105618.9|105818.9|105618.9|105815.9|105615.9|6
1727299540000|2024-09-25 21:25:40|105818.3|105618.3|105819.7|105619.7|105819.9|105619.9|105817.6|105617.6|7
1727299550000|2024-09-25 21:25:50|105825|105625|105824.7|105624.7|105825|105625|105824.6|105624.6|3
1727299560000|2024-09-25 21:26:00|105824.8|105624.8|105824.7|105624.7|105824.8|105624.8|105822.7|105622.7|5
1727299570000|2024-09-25 21:26:10|105824.5|105624.5|105824.6|105624.6|105824.8|105624.8|105824.5|105624.5|6
1727299580000|2024-09-25 21:26:20|105824.8|105624.8|105822.8|105622.8|105825|105625|105822.6|105622.6|7
1727299590000|2024-09-25 21:26:30|105822.5|105622.5|105822.6|105622.6|105822.6|105622.6|105822.5|105622.5|2
1727299600000|2024-09-25 21:26:40|105822.7|105622.7|105822.3|105622.3|105822.7|105622.7|105822.2|105622.2|6
1727299610000|2024-09-25 21:26:50|105822.9|105622.9|105824.7|105624.7|105824.8|105624.8|105822.3|105622.3|6
1727299620000|2024-09-25 21:27:00|105824.8|105624.8|105824.8|105624.8|105824.8|105624.8|105824.8|105624.8|1
1727299630000|2024-09-25 21:27:10|105824.9|105624.9|105823.2|105623.2|105824.9|105624.9|105822.3|105622.3|7
1727299640000|2024-09-25 21:27:20|105823.3|105623.3|105823|105623|105823.3|105623.3|105822.9|105622.9|3
1727299650000|2024-09-25 21:27:30|105822.6|105622.6|105823|105623|105823.1|105623.1|105822.6|105622.6|5
1727299660000|2024-09-25 21:27:40|105822.8|105622.8|105823.5|105623.5|105823.5|105623.5|105822.8|105622.8|5
1727299670000|2024-09-25 21:27:50|105829.2|105629.2|105828.9|105628.9|105829.2|105629.2|105828.9|105628.9|2
1727299680000|2024-09-25 21:28:00|105828.8|105628.8|105828.7|105628.7|105829|105629|105828.7|105628.7|5
1727299690000|2024-09-25 21:28:10|105828.6|105628.6|105828.6|105628.6|105828.8|105628.8|105828.4|105628.4|7
1727299700000|2024-09-25 21:28:20|105828.7|105628.7|105829.2|105629.2|105829.3|105629.3|105828.7|105628.7|7
1727299710000|2024-09-25 21:28:30|105829.1|105629.1|105829|105629|105829.2|105629.2|105828.9|105628.9|5
1727299720000|2024-09-25 21:28:40|105828.8|105628.8|105828.7|105628.7|105828.8|105628.8|105828.7|105628.7|4
1727299730000|2024-09-25 21:28:50|105828.8|105628.8|105828.7|105628.7|105828.8|105628.8|105828.5|105628.5|4
1727299740000|2024-09-25 21:29:00|105828.6|105628.6|105830.8|105630.8|105830.9|105630.9|105828.6|105628.6|7
1727299750000|2024-09-25 21:29:10|105830.6|105630.6|105828.6|105628.6|105830.6|105630.6|105828.6|105628.6|4
1727299760000|2024-09-25 21:29:20|105828.8|105628.8|105828.8|105628.8|105828.8|105628.8|105828.8|105628.8|1
1727299770000|2024-09-25 21:29:30|105829|105629|105828.2|105628.2|105829.6|105629.6|105828.2|105628.2|4
1727299780000|2024-09-25 21:29:40|105827.9|105627.9|105827.6|105627.6|105828|105628|105827.6|105627.6|4
1727299790000|2024-09-25 21:29:50|105827.4|105627.4|105827.6|105627.6|105827.8|105627.8|105827.4|105627.4|4
1727299800000|2024-09-25 21:30:00|105827.4|105627.4|105827.2|105627.2|105827.4|105627.4|105827.2|105627.2|3
1727299810000|2024-09-25 21:30:10|105827.7|105627.7|105827.6|105627.6|105827.7|105627.7|105827.3|105627.3|3
1727299820000|2024-09-25 21:30:20|105827.7|105627.7|105827.3|105627.3|105827.7|105627.7|105827.3|105627.3|6
1727299830000|2024-09-25 21:30:30|105827.6|105627.6|105826.1|105626.1|105827.6|105627.6|105826.1|105626.1|3
1727299840000|2024-09-25 21:30:40|105825.9|105625.9|105827.5|105627.5|105827.7|105627.7|105825.9|105625.9|6
1727299850000|2024-09-25 21:30:50|105827.6|105627.6|105827.5|105627.5|105827.6|105627.6|105827.1|105627.1|4
1727299860000|2024-09-25 21:31:00|105829.3|105629.3|105827.6|105627.6|105829.3|105629.3|105827.5|105627.5|5
1727299870000|2024-09-25 21:31:10|105828.5|105628.5|105828.4|105628.4|105828.6|105628.6|105828.4|105628.4|4
1727299880000|2024-09-25 21:31:20|105828.1|105628.1|105826.3|105626.3|105828.3|105628.3|105825.9|105625.9|10
1727299890000|2024-09-25 21:31:30|105829.4|105629.4|105828.6|105628.6|105829.4|105629.4|105828.6|105628.6|3
1727299900000|2024-09-25 21:31:40|105829|105629|105818|105618|105829.3|105629.3|105817.8|105617.8|9
1727299910000|2024-09-25 21:31:50|105821|105621|105820.2|105620.2|105823.6|105623.6|105820|105620|10
1727299920000|2024-09-25 21:32:00|105822.7|105622.7|105819.7|105619.7|105822.9|105622.9|105819.7|105619.7|9
1727299930000|2024-09-25 21:32:10|105823|105623|105822.3|105622.3|105823|105623|105822.3|105622.3|6
1727299940000|2024-09-25 21:32:20|105822.9|105622.9|105820.6|105620.6|105823|105623|105820.6|105620.6|5
1727299950000|2024-09-25 21:32:30|105823.1|105623.1|105818.5|105618.5|105823.1|105623.1|105818.5|105618.5|2
1727299960000|2024-09-25 21:32:40|105818.6|105618.6|105819.7|105619.7|105821.9|105621.9|105818.4|105618.4|9
1727299980000|2024-09-25 21:33:00|105822.1|105622.1|105822.3|105622.3|105822.4|105622.4|105821.8|105621.8|6
1727299990000|2024-09-25 21:33:10|105820|105620|105819.1|105619.1|105820|105620|105819|105619|6
1727300000000|2024-09-25 21:33:20|105823|105623|105819.3|105619.3|105823|105623|105819.3|105619.3|4
1727300010000|2024-09-25 21:33:30|105821.9|105621.9|105820.1|105620.1|105821.9|105621.9|105819.4|105619.4|6
1727300020000|2024-09-25 21:33:40|105822.7|105622.7|105822.1|105622.1|105822.7|105622.7|105822.1|105622.1|2
1727300030000|2024-09-25 21:33:50|105822.2|105622.2|105820|105620|105823.3|105623.3|105820|105620|4
1727300040000|2024-09-25 21:34:00|105819.3|105619.3|105821.2|105621.2|105821.4|105621.4|105819.3|105619.3|6
1727300050000|2024-09-25 21:34:10|105821.3|105621.3|105819.7|105619.7|105822.3|105622.3|105819.7|105619.7|5
1727300060000|2024-09-25 21:34:20|105823|105623|105821.7|105621.7|105823|105623|105821.7|105621.7|2
1727300070000|2024-09-25 21:34:30|105822.3|105622.3|105822.3|105622.3|105822.5|105622.5|105822.2|105622.2|5
1727300080000|2024-09-25 21:34:40|105819.7|105619.7|105817.5|105617.5|105819.7|105619.7|105817.5|105617.5|3
1727300090000|2024-09-25 21:34:50|105817.6|105617.6|105825.3|105625.3|105825.4|105625.4|105817.6|105617.6|9
1727300100000|2024-09-25 21:35:00|105824.8|105624.8|105827.8|105627.8|105827.8|105627.8|105824.8|105624.8|5
1727300110000|2024-09-25 21:35:10|105827.5|105627.5|105827.1|105627.1|105827.5|105627.5|105827.1|105627.1|3
1727300120000|2024-09-25 21:35:20|105825.2|105625.2|105826.5|105626.5|105826.5|105626.5|105825.2|105625.2|4
1727300130000|2024-09-25 21:35:30|105826.4|105626.4|105823.8|105623.8|105826.5|105626.5|105823.7|105623.7|7
1727300140000|2024-09-25 21:35:40|105823.9|105623.9|105824.4|105624.4|105824.5|105624.5|105823.8|105623.8|5
1727300150000|2024-09-25 21:35:50|105825.4|105625.4|105824|105624|105825.4|105625.4|105824|105624|8
1727300160000|2024-09-25 21:36:00|105824.2|105624.2|105823|105623|105824.2|105624.2|105823|105623|5
1727300170000|2024-09-25 21:36:10|105823.1|105623.1|105823.3|105623.3|105823.7|105623.7|105823.1|105623.1|11
1727300180000|2024-09-25 21:36:20|105823.5|105623.5|105823.2|105623.2|105823.5|105623.5|105823.2|105623.2|7
1727300190000|2024-09-25 21:36:30|105823.1|105623.1|105823.2|105623.2|105823.5|105623.5|105823.1|105623.1|7
1727300200000|2024-09-25 21:36:40|105822.9|105622.9|105823|105623|105823.3|105623.3|105822.9|105622.9|9
1727300210000|2024-09-25 21:36:50|105824.3|105624.3|105824.3|105624.3|105824.3|105624.3|105824.1|105624.1|7
1727300220000|2024-09-25 21:37:00|105824.4|105624.4|105823|105623|105824.4|105624.4|105823|105623|8
1727300230000|2024-09-25 21:37:10|105823.1|105623.1|105823.1|105623.1|105823.1|105623.1|105823.1|105623.1|1
1727300240000|2024-09-25 21:37:20|105823|105623|105822.9|105622.9|105823|105623|105822.9|105622.9|2
1727300250000|2024-09-25 21:37:30|105822.7|105622.7|105824.1|105624.1|105824.1|105624.1|105822.7|105622.7|6
1727300260000|2024-09-25 21:37:40|105824.3|105624.3|105824.3|105624.3|105824.4|105624.4|105824.2|105624.2|5
1727300270000|2024-09-25 21:37:50|105824.4|105624.4|105824.9|105624.9|105824.9|105624.9|105824.4|105624.4|3
1727300280000|2024-09-25 21:38:00|105824.7|105624.7|105825.3|105625.3|105826.1|105626.1|105824.7|105624.7|6
1727300290000|2024-09-25 21:38:10|105826.2|105626.2|105825.1|105625.1|105826.2|105626.2|105825.1|105625.1|7
1727300300000|2024-09-25 21:38:20|105824.6|105624.6|105824.7|105624.7|105824.8|105624.8|105824.6|105624.6|4
1727300310000|2024-09-25 21:38:30|105824.8|105624.8|105824.9|105624.9|105825.4|105625.4|105824.6|105624.6|8
1727300320000|2024-09-25 21:38:40|105825|105625|105825|105625|105825|105625|105824.9|105624.9|5
1727300330000|2024-09-25 21:38:50|105824.9|105624.9|105825.1|105625.1|105825.2|105625.2|105824.9|105624.9|4
1727300340000|2024-09-25 21:39:00|105825.7|105625.7|105825.8|105625.8|105825.8|105625.8|105824.9|105624.9|8
1727300350000|2024-09-25 21:39:10|105825.7|105625.7|105825.9|105625.9|105826.1|105626.1|105825.7|105625.7|7
1727300360000|2024-09-25 21:39:20|105826.5|105626.5|105825.5|105625.5|105826.5|105626.5|105825.4|105625.4|6
1727300370000|2024-09-25 21:39:30|105825.4|105625.4|105824.8|105624.8|105825.4|105625.4|105824.8|105624.8|8
1727300380000|2024-09-25 21:39:40|105825.4|105625.4|105825.1|105625.1|105825.4|105625.4|105825.1|105625.1|2
1727300390000|2024-09-25 21:39:50|105824.4|105624.4|105824.1|105624.1|105824.4|105624.4|105824.1|105624.1|3
1727300400000|2024-09-25 21:40:00|105824.7|105624.7|105825.9|105625.9|105826.3|105626.3|105824.7|105624.7|6
1727300410000|2024-09-25 21:40:10|105826|105626|105825.3|105625.3|105826|105626|105825.2|105625.2|6
1727300420000|2024-09-25 21:40:20|105825.5|105625.5|105825.8|105625.8|105825.9|105625.9|105825.3|105625.3|7
1727300430000|2024-09-25 21:40:30|105826.1|105626.1|105826.2|105626.2|105826.2|105626.2|105825.8|105625.8|5
1727300440000|2024-09-25 21:40:40|105826.1|105626.1|105825.8|105625.8|105826.5|105626.5|105825.8|105625.8|5
1727300450000|2024-09-25 21:40:50|105825.4|105625.4|105813.1|105613.1|105825.4|105625.4|105812.9|105612.9|11
1727300460000|2024-09-25 21:41:00|105812.7|105612.7|105808.7|105608.7|105813|105613|105808.5|105608.5|11
1727300470000|2024-09-25 21:41:10|105808.6|105608.6|105809.2|105609.2|105809.3|105609.3|105808.6|105608.6|10
1727300480000|2024-09-25 21:41:20|105809.1|105609.1|105810.6|105610.6|105810.6|105610.6|105809.1|105609.1|9
1727300490000|2024-09-25 21:41:30|105810.9|105610.9|105811.1|105611.1|105811.1|105611.1|105810.9|105610.9|2
1727300500000|2024-09-25 21:41:40|105811.4|105611.4|105810.3|105610.3|105811.4|105611.4|105809.9|105609.9|11
1727300510000|2024-09-25 21:41:50|105810.4|105610.4|105811.1|105611.1|105811.1|105611.1|105810.4|105610.4|4
1727300520000|2024-09-25 21:42:00|105811.4|105611.4|105809.4|105609.4|105811.4|105611.4|105809.4|105609.4|8
1727300530000|2024-09-25 21:42:10|105809.5|105609.5|105808.6|105608.6|105809.5|105609.5|105808.5|105608.5|5
1727300540000|2024-09-25 21:42:20|105808.8|105608.8|105808.6|105608.6|105808.8|105608.8|105808.5|105608.5|3
1727300550000|2024-09-25 21:42:30|105808.2|105608.2|105808.8|105608.8|105808.8|105608.8|105808.2|105608.2|5
1727300560000|2024-09-25 21:42:40|105808.7|105608.7|105809.3|105609.3|105809.3|105609.3|105808.7|105608.7|4
1727300570000|2024-09-25 21:42:50|105809.2|105609.2|105809.1|105609.1|105810.3|105610.3|105808.8|105608.8|8
1727300580000|2024-09-25 21:43:00|105808.3|105608.3|105808.5|105608.5|105808.5|105608.5|105808|105608|9
1727300590000|2024-09-25 21:43:10|105808.6|105608.6|105809.7|105609.7|105810|105610|105808.5|105608.5|7
1727300600000|2024-09-25 21:43:20|105809.1|105609.1|105809.5|105609.5|105809.5|105609.5|105809.1|105609.1|3
1727300610000|2024-09-25 21:43:30|105809.4|105609.4|105806|105606|105810|105610|105805.9|105605.9|11
1727300620000|2024-09-25 21:43:40|105806.1|105606.1|105805.7|105605.7|105806.1|105606.1|105805.7|105605.7|4
1727300630000|2024-09-25 21:43:50|105805.9|105605.9|105806.4|105606.4|105806.5|105606.5|105805.8|105605.8|6
1727300640000|2024-09-25 21:44:00|105806.1|105606.1|105806.1|105606.1|105806.4|105606.4|105806|105606|5
1727300650000|2024-09-25 21:44:10|105806.2|105606.2|105806.1|105606.1|105806.2|105606.2|105806.1|105606.1|6
1727300660000|2024-09-25 21:44:20|105806.2|105606.2|105806.5|105606.5|105806.5|105606.5|105806.2|105606.2|5
1727300670000|2024-09-25 21:44:30|105806.4|105606.4|105806.2|105606.2|105806.4|105606.4|105806.2|105606.2|2
1727300680000|2024-09-25 21:44:40|105806.1|105606.1|105806|105606|105806.1|105606.1|105805.9|105605.9|3
1727300690000|2024-09-25 21:44:50|105805.7|105605.7|105806.1|105606.1|105806.1|105606.1|105805.7|105605.7|2
1727300700000|2024-09-25 21:45:00|105806|105606|105806.2|105606.2|105806.2|105606.2|105806|105606|3
1727300710000|2024-09-25 21:45:10|105805.9|105605.9|105804.9|105604.9|105806|105606|105804.9|105604.9|10
1727300720000|2024-09-25 21:45:20|105805|105605|105804.5|105604.5|105805|105605|105804.5|105604.5|6
1727300730000|2024-09-25 21:45:30|105804.2|105604.2|105804.1|105604.1|105804.2|105604.2|105804.1|105604.1|2
1727300740000|2024-09-25 21:45:40|105804|105604|105804.2|105604.2|105804.2|105604.2|105804|105604|3
1727300760000|2024-09-25 21:46:00|105804|105604|105803.7|105603.7|105808.5|105608.5|105803.7|105603.7|10
1727300770000|2024-09-25 21:46:10|105803.6|105603.6|105803.6|105603.6|105803.9|105603.9|105803.6|105603.6|6
1727300780000|2024-09-25 21:46:20|105803.8|105603.8|105803.5|105603.5|105803.9|105603.9|105803.5|105603.5|5
1727300790000|2024-09-25 21:46:30|105803.6|105603.6|105790.3|105590.3|105803.7|105603.7|105790|105590|9
1727300800000|2024-09-25 21:46:40|105790.1|105590.1|105789.8|105589.8|105790.1|105590.1|105789.8|105589.8|3
1727300810000|2024-09-25 21:46:50|105789.7|105589.7|105789.8|105589.8|105789.9|105589.9|105789.7|105589.7|4
1727300820000|2024-09-25 21:47:00|105790|105590|105791.1|105591.1|105798.5|105598.5|105790|105590|7
1727300830000|2024-09-25 21:47:10|105791|105591|105794|105594|105794|105594|105789.9|105589.9|5
1727300840000|2024-09-25 21:47:20|105793.9|105593.9|105787.6|105587.6|105793.9|105593.9|105787.5|105587.5|9
1727300850000|2024-09-25 21:47:30|105791.6|105591.6|105790.3|105590.3|105794.3|105594.3|105790|105590|7
1727300860000|2024-09-25 21:47:40|105789.9|105589.9|105792.9|105592.9|105793.1|105593.1|105789.9|105589.9|8
1727300870000|2024-09-25 21:47:50|105793|105593|105800.3|105600.3|105802.6|105602.6|105793|105593|9
1727300880000|2024-09-25 21:48:00|105800.6|105600.6|105800.6|105600.6|105800.6|105600.6|105800.5|105600.5|3
1727300890000|2024-09-25 21:48:10|105799.6|105599.6|105799.8|105599.8|105800.3|105600.3|105799.6|105599.6|9
1727300900000|2024-09-25 21:48:20|105799.7|105599.7|105799.5|105599.5|105800.1|105600.1|105799.5|105599.5|8
1727300910000|2024-09-25 21:48:30|105799.6|105599.6|105799.5|105599.5|105799.8|105599.8|105799.1|105599.1|8
1727300920000|2024-09-25 21:48:40|105799.4|105599.4|105798.9|105598.9|105799.4|105599.4|105798.9|105598.9|5
1727300930000|2024-09-25 21:48:50|105798.8|105598.8|105798.4|105598.4|105798.8|105598.8|105798.4|105598.4|4
1727300940000|2024-09-25 21:49:00|105798.5|105598.5|105798.8|105598.8|105798.8|105598.8|105798.5|105598.5|5
1727300950000|2024-09-25 21:49:10|105798.9|105598.9|105798.8|105598.8|105798.9|105598.9|105798.8|105598.8|4
1727300970000|2024-09-25 21:49:30|105798.9|105598.9|105798.2|105598.2|105798.9|105598.9|105798.2|105598.2|4
1727300980000|2024-09-25 21:49:40|105797.9|105597.9|105798.6|105598.6|105798.6|105598.6|105797.9|105597.9|6
1727300990000|2024-09-25 21:49:50|105799.1|105599.1|105799.8|105599.8|105800.3|105600.3|105799|105599|10
1727301000000|2024-09-25 21:50:00|105800|105600|105800|105600|105800.3|105600.3|105800|105600|8
1727301010000|2024-09-25 21:50:10|105800.1|105600.1|105800.3|105600.3|105800.5|105600.5|105800|105600|5
1727301020000|2024-09-25 21:50:20|105800.5|105600.5|105800.9|105600.9|105800.9|105600.9|105800.5|105600.5|3
1727301030000|2024-09-25 21:50:30|105800.8|105600.8|105800.5|105600.5|105800.8|105600.8|105800.3|105600.3|6
1727301040000|2024-09-25 21:50:40|105800|105600|105798.5|105598.5|105800.4|105600.4|105798.4|105598.4|5
1727301050000|2024-09-25 21:50:50|105798.4|105598.4|105788.5|105588.5|105798.7|105598.7|105788.2|105588.2|9
1727301060000|2024-09-25 21:51:00|105789.1|105589.1|105788.8|105588.8|105789.1|105589.1|105788.7|105588.7|5
1727301070000|2024-09-25 21:51:10|105796.9|105596.9|105796.8|105596.8|105796.9|105596.9|105796.8|105596.8|6
1727301080000|2024-09-25 21:51:20|105796.9|105596.9|105796.8|105596.8|105797|105597|105796.8|105596.8|6
1727301090000|2024-09-25 21:51:30|105796.5|105596.5|105796.9|105596.9|105797.1|105597.1|105796.5|105596.5|7
1727301100000|2024-09-25 21:51:40|105796.8|105596.8|105796.6|105596.6|105797.1|105597.1|105796.6|105596.6|7
1727301110000|2024-09-25 21:51:50|105796.5|105596.5|105796.6|105596.6|105796.6|105596.6|105796.5|105596.5|2
1727301120000|2024-09-25 21:52:00|105796.5|105596.5|105796|105596|105796.6|105596.6|105796|105596|7
1727301130000|2024-09-25 21:52:10|105796.2|105596.2|105796.4|105596.4|105796.5|105596.5|105796.2|105596.2|3
1727301140000|2024-09-25 21:52:20|105796.5|105596.5|105796.4|105596.4|105796.6|105596.6|105795.8|105595.8|9
1727301150000|2024-09-25 21:52:30|105796.3|105596.3|105796.1|105596.1|105796.4|105596.4|105796.1|105596.1|5
1727301160000|2024-09-25 21:52:40|105796.2|105596.2|105796.3|105596.3|105796.3|105596.3|105795.9|105595.9|5
1727301170000|2024-09-25 21:52:50|105796.1|105596.1|105799.6|105599.6|105799.8|105599.8|105796|105596|5
1727301180000|2024-09-25 21:53:00|105799.7|105599.7|105796|105596|105799.7|105599.7|105795.8|105595.8|8
1727301190000|2024-09-25 21:53:10|105795.8|105595.8|105796.9|105596.9|105796.9|105596.9|105795.8|105595.8|6
1727301200000|2024-09-25 21:53:20|105796.8|105596.8|105796.6|105596.6|105796.8|105596.8|105796.5|105596.5|3
1727301210000|2024-09-25 21:53:30|105796.5|105596.5|105797|105597|105797.1|105597.1|105796.5|105596.5|5
1727301220000|2024-09-25 21:53:40|105797.2|105597.2|105797.2|105597.2|105797.3|105597.3|105797.1|105597.1|6
1727301230000|2024-09-25 21:53:50|105797|105597|105799.9|105599.9|105799.9|105599.9|105797|105597|2
1727301240000|2024-09-25 21:54:00|105800|105600|105800|105600|105800|105600|105800|105600|1
1727301250000|2024-09-25 21:54:10|105799.9|105599.9|105799.9|105599.9|105800|105600|105799.9|105599.9|3
1727301260000|2024-09-25 21:54:20|105800|105600|105800.2|105600.2|105800.2|105600.2|105800|105600|3
1727301270000|2024-09-25 21:54:30|105800.3|105600.3|105800.5|105600.5|105800.6|105600.6|105800.3|105600.3|4
1727301280000|2024-09-25 21:54:40|105800.4|105600.4|105800.4|105600.4|105800.5|105600.5|105800.4|105600.4|3
1727301290000|2024-09-25 21:54:50|105800.2|105600.2|105799.4|105599.4|105800.2|105600.2|105799.4|105599.4|5
1727301300000|2024-09-25 21:55:00|105799.8|105599.8|105800.2|105600.2|105800.2|105600.2|105799.8|105599.8|3
1727301310000|2024-09-25 21:55:10|105800.4|105600.4|105800.3|105600.3|105800.4|105600.4|105800.3|105600.3|2
1727301320000|2024-09-25 21:55:20|105800|105600|105802.3|105602.3|105802.3|105602.3|105799.9|105599.9|5
1727301330000|2024-09-25 21:55:30|105802.4|105602.4|105800.9|105600.9|105804.2|105604.2|105800.8|105600.8|9
1727301340000|2024-09-25 21:55:40|105801|105601|105801.1|105601.1|105801.4|105601.4|105800.9|105600.9|10
1727301350000|2024-09-25 21:55:50|105800.9|105600.9|105800.7|105600.7|105801.2|105601.2|105800.7|105600.7|5
1727301360000|2024-09-25 21:56:00|105879.3|105679.3|105897.2|105697.2|105899.4|105699.4|105879.3|105679.3|9
1727301370000|2024-09-25 21:56:10|105896.6|105696.6|105895.9|105695.9|105899.5|105699.5|105895.5|105695.5|11
1727301380000|2024-09-25 21:56:20|105893.9|105693.9|105898.9|105698.9|105899.5|105699.5|105893.9|105693.9|14
1727301390000|2024-09-25 21:56:30|105899.5|105699.5|105905.1|105705.1|105905.1|105705.1|105896.1|105696.1|11
1727301400000|2024-09-25 21:56:40|105896.5|105696.5|105895.1|105695.1|105896.5|105696.5|105895.1|105695.1|5
1727301410000|2024-09-25 21:56:50|105895|105695|105894.3|105694.3|105903.7|105703.7|105894.3|105694.3|8
1727301420000|2024-09-25 21:57:00|105894.4|105694.4|105891.6|105691.6|105895|105695|105889.5|105689.5|9
1727301430000|2024-09-25 21:57:10|105891.1|105691.1|105894|105694|105899.1|105699.1|105891.1|105691.1|9
1727301440000|2024-09-25 21:57:20|105893.4|105693.4|105892.3|105692.3|105893.4|105693.4|105892.3|105692.3|2
1727301460000|2024-09-25 21:57:40|105892.4|105692.4|105893.4|105693.4|105893.4|105693.4|105892.3|105692.3|3
1727301470000|2024-09-25 21:57:50|105893|105693|105889.7|105689.7|105899.1|105699.1|105889.4|105689.4|9
1727301480000|2024-09-25 21:58:00|105890.3|105690.3|105893.1|105693.1|105901.6|105701.6|105890.3|105690.3|7
1727301490000|2024-09-25 21:58:10|105893.7|105693.7|105892.4|105692.4|105893.7|105693.7|105892.2|105692.2|11
1727301500000|2024-09-25 21:58:20|105892.5|105692.5|105892.5|105692.5|105892.8|105692.8|105891.3|105691.3|12
1727301510000|2024-09-25 21:58:30|105891.4|105691.4|105894.5|105694.5|105894.8|105694.8|105886.6|105686.6|11
1727301520000|2024-09-25 21:58:40|105894.4|105694.4|105896.3|105696.3|105896.3|105696.3|105891.1|105691.1|13
1727301530000|2024-09-25 21:58:50|105896.2|105696.2|105903|105703|105903.2|105703.2|105894.4|105694.4|13
1727301540000|2024-09-25 21:59:00|105882.4|105682.4|105879.5|105679.5|105882.4|105682.4|105879.3|105679.3|4
1727301550000|2024-09-25 21:59:10|105879.4|105679.4|105882.4|105682.4|105888.6|105688.6|105879.4|105679.4|8
1727301560000|2024-09-25 21:59:20|105882.5|105682.5|105880.1|105680.1|105882.5|105682.5|105880|105680|6
1727301570000|2024-09-25 21:59:30|105883|105683|105884.2|105684.2|105884.2|105684.2|105883|105683|3
1727301580000|2024-09-25 21:59:40|105884.1|105684.1|105889.6|105689.6|105894.5|105694.5|105881.2|105681.2|10
1727301590000|2024-09-25 21:59:50|105889.7|105689.7|105890.8|105690.8|105890.8|105690.8|105881.1|105681.1|7
1727301600000|2024-09-25 22:00:00|105838.7|105638.7|105848|105648|105859.2|105659.2|105831|105631|12
1727301610000|2024-09-25 22:00:10|105835.4|105635.4|105830.4|105630.4|105854.7|105654.7|105826|105626|25
1727301620000|2024-09-25 22:00:20|105831|105631|105852.1|105652.1|105854.6|105654.6|105830.7|105630.7|12
1727301630000|2024-09-25 22:00:30|105854.6|105654.6|105843.2|105643.2|105855.5|105655.5|105833.1|105633.1|9
1727301640000|2024-09-25 22:00:40|105843.1|105643.1|105854|105654|105854.4|105654.4|105834|105634|18
1727301650000|2024-09-25 22:00:50|105855|105655|105853.1|105653.1|105858.8|105658.8|105845.5|105645.5|17
1727301660000|2024-09-25 22:01:00|105854.1|105654.1|105855.1|105655.1|105855.7|105655.7|105851|105651|19
1727301670000|2024-09-25 22:01:10|105855.3|105655.3|105841.1|105641.1|105860|105660|105841.1|105641.1|22
1727301680000|2024-09-25 22:01:20|105842.4|105642.4|105859.4|105659.4|105859.4|105659.4|105842.3|105642.3|16
1727301690000|2024-09-25 22:01:30|105859.3|105659.3|105854.8|105654.8|105860.3|105660.3|105854.8|105654.8|16
1727301700000|2024-09-25 22:01:40|105854.9|105654.9|105844.4|105650.5|105858.8|105658.8|105844.4|105650.5|9
1727301710000|2024-09-25 22:01:50|105844.3|105655.4|105852.7|105652.7|105856.6|105656.6|105844.3|105652.6|11
1727301720000|2024-09-25 22:02:00|105853.7|105653.7|105856.4|105656.4|105856.4|105656.4|105852.1|105652.1|13
1727301730000|2024-09-25 22:02:10|105856|105656|105855.7|105655.7|105856|105656|105853.8|105653.8|10
1727301740000|2024-09-25 22:02:20|105855.6|105655.6|105858.7|105658.7|105858.8|105658.8|105855.5|105655.5|7
1727301750000|2024-09-25 22:02:30|105858.9|105658.9|105858.2|105658.2|105858.9|105658.9|105858.2|105658.2|4
1727301760000|2024-09-25 22:02:40|105834.3|105656.3|105856.2|105656.2|105858.3|105658.3|105834.3|105656.2|5
1727301770000|2024-09-25 22:02:50|105858.3|105658.3|105858.3|105658.3|105858.4|105658.4|105858.2|105658.2|5
1727301780000|2024-09-25 22:03:00|105858.1|105658.1|105859.4|105659.4|105861.7|105661.7|105857.9|105657.9|13
1727301790000|2024-09-25 22:03:10|105859.3|105659.3|105860|105664.2|105860.6|105666.2|105854.4|105658.5|7
1727301800000|2024-09-25 22:03:20|105859.9|105664.3|105854.3|105665.1|105859.9|105666.3|105854.3|105659.3|11
1727301810000|2024-09-25 22:03:30|105861.8|105665.2|105855.5|105661.2|105862.2|105665.2|105854.9|105660.6|10
1727301820000|2024-09-25 22:03:40|105855.7|105660.8|105856|105656|105856.8|105660.8|105855.2|105655.2|7
1727301830000|2024-09-25 22:03:50|105856.1|105656.1|105853.9|105653.9|105860.6|105660.6|105851.4|105651.4|13
1727301840000|2024-09-25 22:04:00|105847.1|105647.1|105858.4|105658.4|105864.9|105664.9|105846.4|105646.4|27
1727301850000|2024-09-25 22:04:10|105859.5|105659.5|105859.2|105665.9|105859.5|105665.9|105858.4|105658.4|6
1727301860000|2024-09-25 22:04:20|105858.8|105665.8|105859.2|105664.5|105859.7|105666|105858.8|105664.5|16
1727301870000|2024-09-25 22:04:30|105859.1|105664.6|105855.3|105655.3|105859.5|105664.6|105855.3|105655.3|10
1727301880000|2024-09-25 22:04:40|105855.4|105655.4|105863.6|105663.6|105872|105672|105845.4|105649.7|24
1727301890000|2024-09-25 22:04:50|105863.7|105663.7|105860.2|105660.2|105863.7|105663.7|105860.1|105660.1|12
1727301900000|2024-09-25 22:05:00|105861.3|105661.3|105860.7|105679.5|105872.7|105679.6|105860.7|105661.1|20
1727301910000|2024-09-25 22:05:10|105860.4|105679.8|105860.3|105680.5|105860.8|105680.5|105860.3|105679.8|7
1727301920000|2024-09-25 22:05:20|105859.5|105681.3|105858.8|105682.8|105859.5|105682.8|105858.8|105681.2|5
1727301930000|2024-09-25 22:05:30|105856.7|105684.1|105866.1|105666.1|105870.8|105684.1|105856.7|105666.1|13
1727301940000|2024-09-25 22:05:40|105865.6|105665.6|105866.1|105670.3|105868.6|105670.3|105864.1|105665.6|12
1727301950000|2024-09-25 22:05:50|105864.6|105669.4|105863.6|105672.5|105864.7|105672.7|105862.5|105669.4|15
1727301960000|2024-09-25 22:06:00|105860.9|105673|105850.4|105686.5|105865.2|105686.5|105850.4|105671.6|11
1727301970000|2024-09-25 22:06:10|105850.3|105686.6|105850.2|105687.4|105850.7|105687.4|105850.2|105686.6|6
1727301980000|2024-09-25 22:06:20|105850.5|105687.1|105859.6|105675.1|105859.6|105690.5|105846.3|105674.9|7
1727301990000|2024-09-25 22:06:30|105859.4|105674.7|105858.7|105674.9|105866.6|105675.9|105857|105670.1|16
1727302000000|2024-09-25 22:06:40|105858.8|105674.8|105865.4|105671|105868|105676|105857.7|105667.9|16
1727302010000|2024-09-25 22:06:50|105865.3|105671.2|105852.4|105686.7|105867|105686.7|105852.4|105671.2|7
1727302020000|2024-09-25 22:07:00|105851.9|105686.3|105849.1|105688.7|105851.9|105689|105848.8|105686.3|9
1727302030000|2024-09-25 22:07:10|105850.7|105687.5|105847.7|105691|105850.7|105691.5|105847.2|105687.5|8
1727302040000|2024-09-25 22:07:20|105848.2|105690.9|105858.6|105679|105865.3|105691.4|105848.2|105677|14
1727302050000|2024-09-25 22:07:30|105862.6|105678|105873.9|105673.9|105873.9|105680.1|105862.2|105672.4|18
1727302060000|2024-09-25 22:07:40|105873.8|105674.3|105871.1|105678.6|105874.3|105678.6|105870.8|105674.3|17
1727302070000|2024-09-25 22:07:50|105870.8|105678.7|105854.9|105693.7|105871|105693.7|105854.9|105678.7|10
1727302080000|2024-09-25 22:08:00|105854.8|105693.5|105865|105685.8|105865|105695.2|105853.9|105685.8|9
1727302090000|2024-09-25 22:08:10|105865.4|105686.4|105874.6|105679.9|105875.1|105692|105852.4|105679.7|14
1727302100000|2024-09-25 22:08:20|105874.7|105679.8|105873.3|105678.9|105874.9|105681.1|105869.1|105678.9|18
1727302110000|2024-09-25 22:08:30|105873.2|105679|105872.7|105679.8|105874.2|105679.9|105870.4|105678.2|14
1727302120000|2024-09-25 22:08:40|105872.8|105679.9|105870.2|105685.6|105875|105685.6|105861.1|105668|18
1727302130000|2024-09-25 22:08:50|105868.7|105686.9|105867.5|105690.6|105868.7|105690.6|105867.5|105686.9|7
1727302140000|2024-09-25 22:09:00|105867.3|105690.7|105863.4|105693.4|105873.6|105695.3|105863.4|105690.5|9
1727302150000|2024-09-25 22:09:10|105863.5|105693.5|105877.7|105685.2|105882.3|105693.6|105863.5|105683.4|11
1727302160000|2024-09-25 22:09:20|105877.6|105685.4|105865.7|105685.3|105881.5|105688.6|105865.6|105681|17
1727302170000|2024-09-25 22:09:30|105865.6|105685.4|105859.1|105670.5|105876.8|105689.9|105856.5|105670.5|22
1727302180000|2024-09-25 22:09:40|105859.3|105670.9|105858.4|105698.2|105875.3|105698.2|105844.4|105670.9|22
1727302190000|2024-09-25 22:09:50|105858|105699.1|105862.1|105678.7|105866.4|105699.1|105838.8|105675.2|17
1727302200000|2024-09-25 22:10:00|105855.6|105688.5|105868.4|105668.4|105868.4|105702.4|105834.6|105661.9|17
1727302210000|2024-09-25 22:10:10|105870.9|105670.9|105856.9|105664.1|105873.3|105681.3|105856.5|105664.1|17
1727302220000|2024-09-25 22:10:20|105855.5|105666.5|105857.3|105662.5|105872.3|105686.6|105852.5|105662.5|21
1727302230000|2024-09-25 22:10:30|105857.4|105662|105863.4|105693.5|105882.5|105697.2|105857.4|105662|20
1727302240000|2024-09-25 22:10:40|105863.3|105697.3|105871.8|105681.7|105878.9|105698|105862.8|105681.7|15
1727302250000|2024-09-25 22:10:50|105872.3|105687|105885.5|105693.2|105886.4|105693.2|105872.1|105676.1|12
1727302260000|2024-09-25 22:11:00|105886.7|105692.9|105887.8|105687.8|105891.5|105694.7|105886.7|105687.7|14
1727302270000|2024-09-25 22:11:10|105888.4|105688.4|105883.8|105683.8|105888.4|105688.4|105880.5|105680.5|12
1727302280000|2024-09-25 22:11:20|105883.2|105683.2|105883|105683|105885.8|105685.8|105881|105681|9
1727302290000|2024-09-25 22:11:30|105883.1|105683.1|105878.6|105683.7|105883.1|105693.9|105874.8|105682.1|12
1727302300000|2024-09-25 22:11:40|105878.8|105684.1|105868.4|105688.7|105879.7|105689.5|105868.4|105684.1|8
1727302310000|2024-09-25 22:11:50|105868.3|105688.8|105881.5|105681.5|105881.5|105688.8|105868.3|105675.9|14
1727302320000|2024-09-25 22:12:00|105882.3|105682.3|105883|105683|105887.2|105687.2|105876.3|105677.8|17
1727302330000|2024-09-25 22:12:10|105881.8|105681.8|105883.3|105683.3|105883.3|105683.3|105861.9|105661.9|14
1727302340000|2024-09-25 22:12:20|105883.2|105683.2|105874.7|105692.8|105885|105692.8|105874.7|105683.2|10
1727302350000|2024-09-25 22:12:30|105874.6|105692.9|105873.5|105694.9|105874.6|105695.4|105872.9|105692.9|5
1727302360000|2024-09-25 22:12:40|105874.9|105694.8|105875.1|105695.2|105875.2|105695.4|105874.8|105694.8|8
1727302370000|2024-09-25 22:12:50|105875|105685.2|105885.8|105685.8|105885.9|105685.9|105875|105685.2|6
1727302380000|2024-09-25 22:13:00|105886.1|105686.1|105883.6|105683.6|105886.4|105686.4|105861.9|105662.5|23
1727302390000|2024-09-25 22:13:10|105883.7|105683.7|105883.5|105683.5|105883.7|105683.7|105883.4|105683.4|7
1727302400000|2024-09-25 22:13:20|105883.7|105683.7|105872.5|105683.5|105883.9|105683.9|105872.4|105683.5|6
1727302410000|2024-09-25 22:13:30|105868.8|105685.3|105872.8|105692.8|105872.8|105692.9|105868.8|105683.6|9
1727302420000|2024-09-25 22:13:40|105872.5|105692.5|105884.6|105684.6|105885.2|105692.7|105872.3|105684.5|7
1727302430000|2024-09-25 22:13:50|105884.7|105684.7|105885.9|105685.9|105886.1|105686.1|105884.7|105684.7|7
1727302440000|2024-09-25 22:14:00|105885.8|105685.8|105889.7|105689.7|105892.4|105692.4|105885.7|105685.7|12
1727302450000|2024-09-25 22:14:10|105890|105690|105887.4|105687.4|105890.9|105690.9|105887.4|105687.4|5
1727302460000|2024-09-25 22:14:20|105875.2|105698.8|105881.3|105702.5|105881.6|105702.5|105875.2|105698.8|6
1727302470000|2024-09-25 22:14:30|105881.1|105702.2|105881|105702.3|105881.1|105702.3|105881|105702.2|3
1727302480000|2024-09-25 22:14:40|105881.3|105702.6|105887.5|105687.5|105891.1|105702.6|105881.3|105687.5|7
1727302490000|2024-09-25 22:14:50|105887.1|105687.1|105886.7|105686.7|105887.1|105687.1|105886.6|105686.6|6
1727302500000|2024-09-25 22:15:00|105886.9|105686.9|105865.7|105680.2|105886.9|105687.1|105851.4|105663.1|49
1727302510000|2024-09-25 22:15:10|105864.6|105682.8|105855.2|105688.4|105869.5|105707|105843.8|105677.5|62
1727302520000|2024-09-25 22:15:20|105853.5|105691.6|105837|105691.4|105859.4|105709|105837|105689.3|62
1727302530000|2024-09-25 22:15:30|105841.1|105688.4|105846.6|105660.9|105872.8|105689.8|105831.4|105657.5|23
1727302540000|2024-09-25 22:15:40|105846.3|105660.8|105857.3|105658.7|105867.7|105667.7|105845.9|105657.4|26
1727302550000|2024-09-25 22:15:50|105860.1|105661.4|105850.4|105665.3|105876.3|105676.3|105845|105661|41
1727302560000|2024-09-25 22:16:00|105848.7|105666.5|105847|105683.3|105877.8|105684.8|105830.5|105663.9|32
1727302570000|2024-09-25 22:16:10|105844.8|105681.4|105852.1|105680.8|105875.7|105688.2|105830.3|105675.1|29
1727302580000|2024-09-25 22:16:20|105850.6|105683.2|105842.6|105680.2|105860.7|105684.1|105831.5|105673.6|30
1727302590000|2024-09-25 22:16:30|105842.8|105680.4|105863.8|105682.1|105873|105687.9|105829.8|105665|52
1727302600000|2024-09-25 22:16:40|105860.5|105680.9|105867.5|105667.5|105872.6|105682.4|105859.3|105662.6|71
1727302610000|2024-09-25 22:16:50|105868.1|105668.1|105862.3|105662.3|105868.1|105668.1|105860.3|105660.3|64
1727302620000|2024-09-25 22:17:00|105861.7|105661.7|105852.9|105661.8|105867.5|105668.9|105852.8|105660|59
1727302630000|2024-09-25 22:17:10|105855.8|105663.2|105854.6|105658.2|105865.9|105666.6|105851.9|105658.2|56
1727302640000|2024-09-25 22:17:20|105855.9|105661.6|105856|105656|105865.6|105666.1|105851.4|105655.3|60
1727302650000|2024-09-25 22:17:30|105858.3|105658.3|105859.5|105659.5|105865.1|105665.1|105855.4|105655.4|62
1727302660000|2024-09-25 22:17:40|105859.1|105659.1|105867.3|105667.3|105870.5|105670.5|105856.6|105656.6|69
1727302670000|2024-09-25 22:17:50|105865.9|105665.9|105855.4|105695|105872.5|105695.4|105850.7|105665.9|75
1727302680000|2024-09-25 22:18:00|105856.6|105694.8|105833|105681.9|105859.6|105698.5|105830.3|105681.1|43
1727302690000|2024-09-25 22:18:10|105832.9|105679.4|105831|105681.4|105833.5|105681.4|105828.1|105679.4|16
1727302700000|2024-09-25 22:18:20|105831.8|105681.5|105834.9|105668.6|105844.6|105681.5|105831.8|105667.6|20
1727302710000|2024-09-25 22:18:30|105834.8|105668.9|105835.5|105667.1|105842.9|105669.2|105834.8|105666.6|21
1727302720000|2024-09-25 22:18:40|105835.3|105667.6|105841.9|105668|105841.9|105668.2|105834.9|105667.4|17
1727302730000|2024-09-25 22:18:50|105838.2|105669.5|105828.2|105681.1|105838.2|105682.9|105824.8|105669.2|16
1727302740000|2024-09-25 22:19:00|105830.2|105680.6|105827|105681.2|105830.2|105681.2|105824.7|105680.5|9
1727302750000|2024-09-25 22:19:10|105827.4|105681.1|105832.8|105669.6|105840.9|105681.3|105823.5|105666.9|18
1727302760000|2024-09-25 22:19:20|105838.4|105670.1|105831.9|105669.4|105838.4|105670.4|105831.9|105667.5|10
1727302770000|2024-09-25 22:19:30|105831.1|105669.7|105831|105669.4|105831.1|105669.7|105831|105669.2|6
1727302780000|2024-09-25 22:19:40|105830.9|105669.5|105821|105680.6|105830.9|105680.6|105821|105669.5|4
1727302790000|2024-09-25 22:19:50|105820.9|105679.7|105817.2|105679.6|105820.9|105679.7|105817.2|105679.6|3
1727302800000|2024-09-25 22:20:00|105816.9|105680|105816.9|105680|105816.9|105680|105816.9|105680|2
1727302810000|2024-09-25 22:20:10|105833.1|105663|105832.8|105663|105833.1|105663.1|105832.8|105662.9|6
1727302820000|2024-09-25 22:20:20|105832.9|105663.1|105832.9|105663.1|105832.9|105663.1|105832.9|105663.1|2
1727302830000|2024-09-25 22:20:30|105832.8|105663|105832.5|105661.2|105832.9|105663.1|105832.5|105661.2|8
1727302840000|2024-09-25 22:20:40|105832.6|105678.1|105823|105681.2|105832.6|105681.2|105816.5|105677.5|13
1727302850000|2024-09-25 22:20:50|105823.1|105681.1|105822.6|105681.5|105827.6|105682.3|105822.6|105680.1|19
1727302860000|2024-09-25 22:21:00|105824.6|105681.7|105838.3|105671.2|105839.4|105681.7|105824.6|105667.9|15
1727302870000|2024-09-25 22:21:10|105837.4|105671|105831.6|105670.7|105838.9|105671.3|105831.6|105668.1|13
1727302880000|2024-09-25 22:21:20|105835|105670.9|105830.8|105670.4|105835|105670.9|105830.7|105670.2|11
1727302890000|2024-09-25 22:21:30|105830.7|105670.3|105820.3|105681|105830.7|105681|105820.3|105670.1|5
1727302900000|2024-09-25 22:21:40|105820.4|105680.9|105820.5|105679.1|105820.5|105680.9|105820.4|105679.1|4
1727302910000|2024-09-25 22:21:50|105819|105678.8|105819.2|105679|105819.2|105679|105819|105678.8|2
1727302920000|2024-09-25 22:22:00|105819.1|105678.8|105834.2|105666.4|105835.5|105678.8|105819.1|105661.7|15
1727302930000|2024-09-25 22:22:10|105834.1|105667.5|105834.8|105668.1|105835|105668.3|105834.1|105667|14
1727302940000|2024-09-25 22:22:20|105835|105668.3|105835|105668.2|105835|105668.3|105834.8|105667|9
1727302950000|2024-09-25 22:22:30|105834.9|105667.1|105822.6|105680.6|105835.2|105680.6|105822.6|105667.1|7
1727302960000|2024-09-25 22:22:40|105824.9|105680.5|105817.8|105681.3|105826|105682.9|105817.8|105679.9|11
1727302970000|2024-09-25 22:22:50|105817.3|105680.8|105828.1|105669.9|105828.1|105680.8|105817.3|105669.8|5
1727302980000|2024-09-25 22:23:00|105828.4|105670.2|105828.4|105670.2|105828.4|105670.2|105828.2|105670|5
1727302990000|2024-09-25 22:23:10|105828.3|105669.9|105833.6|105660.5|105833.6|105669.9|105828|105660.5|8
1727303000000|2024-09-25 22:23:20|105833.5|105660.6|105817.4|105677.9|105833.6|105679.1|105817.4|105660|11
1727303010000|2024-09-25 22:23:30|105817.3|105679.1|105817.3|105679|105817.3|105679.1|105817.3|105677.7|4
1727303020000|2024-09-25 22:23:40|105817.7|105679.4|105817.8|105679.4|105817.8|105679.4|105817.7|105679.4|2
1727303030000|2024-09-25 22:23:50|105817.7|105679.3|105826.9|105670|105830.8|105679.3|105817.7|105666|10
1727303040000|2024-09-25 22:24:00|105827|105670.1|105829|105667.2|105829|105670.1|105827|105666.8|9
1727303050000|2024-09-25 22:24:10|105829.2|105667.1|105828.7|105668.1|105829.3|105668.5|105828.7|105666.8|13
1727303060000|2024-09-25 22:24:20|105829|105668.4|105815.7|105682|105829|105682|105815.6|105668.4|3
1727303070000|2024-09-25 22:24:30|105815.6|105681.5|105815.1|105681.6|105815.6|105681.6|105815.1|105681.5|3
1727303080000|2024-09-25 22:24:40|105815.2|105681.7|105833.9|105660.6|105833.9|105681.7|105815.1|105660.6|5
1727303090000|2024-09-25 22:24:50|105833.8|105660.5|105833.9|105660.5|105833.9|105660.5|105833.4|105660.1|8
1727303100000|2024-09-25 22:25:00|105833.8|105660.6|105811.9|105663.7|105833.8|105666.4|105811.9|105660.5|7
1727303110000|2024-09-25 22:25:10|105811.8|105663.6|105824.3|105681.8|105836.9|105681.8|105811.6|105663.3|15
1727303120000|2024-09-25 22:25:20|105824|105682.1|105821.5|105683.5|105826.5|105683.9|105821.5|105682.1|7
1727303130000|2024-09-25 22:25:30|105821.3|105683.6|105765|105715|105821.3|105715|105765|105681.4|5
1727303140000|2024-09-25 22:25:40|105764.9|105714.9|105813.8|105665|105813.8|105714.9|105764.9|105665|6
1727303150000|2024-09-25 22:25:50||105664.9||105664.9||105664.9||105664.9|1
1727303160000|2024-09-25 22:26:00|105813.7|105665.1|105821|105653.3|105821.8|105665.1|105813.6|105653.2|8
1727303170000|2024-09-25 22:26:10|105820.9|105653.6|105911.5|105750.2|105929.8|105754.5|105820.9|105653.6|33
1727303180000|2024-09-25 22:26:20|105911.4|105751.5|105910.2|105748.5|105917.4|105753.3|105910.2|105748.5|13
1727303190000|2024-09-25 22:26:30|105879.4|105739.3|105872.4|105742.1|105881.3|105742.3|105871.8|105738.6|12
1727303200000|2024-09-25 22:26:40|105872|105741.8|105831.5|105781.5|105872|105781.5|105831.5|105741.8|2
1727303210000|2024-09-25 22:26:50|105831.3|105781.3|105852.7|105677.2|105860.6|105781.4|105828.6|105662.5|20
1727303220000|2024-09-25 22:27:00|105852.8|105677.1|105853.3|105677.8|105853.3|105677.8|105852.7|105677.1|9
1727303230000|2024-09-25 22:27:10|105849.9|105680.5|105850|105680.4|105850|105680.5|105849.9|105680.4|3
1727303240000|2024-09-25 22:27:20|105839.5|105690.9|105835.5|105688.4|105841|105694|105835.5|105688.4|8
1727303250000|2024-09-25 22:27:30|105835.9|105686.9|105833.9|105691|105836.1|105691.3|105831.5|105686.9|11
1727303260000|2024-09-25 22:27:40|105833.8|105690.3|105846.3|105679.6|105846.3|105690.7|105833.7|105679.6|5
1727303270000|2024-09-25 22:27:50|105846.4|105679.7|105844.3|105681.4|105846.5|105681.5|105844.2|105679.5|13
1727303280000|2024-09-25 22:28:00|105844.2|105681.2|105845.3|105676.5|105847.1|105682.7|105843.1|105676.5|14
1727303290000|2024-09-25 22:28:10|105845.2|105676.4|105830.9|105689.4|105845.2|105689.4|105830|105676|9
1727303300000|2024-09-25 22:28:20|105831|105688.6|105834.7|105690.8|105834.7|105690.8|105830|105688.6|5
1727303310000|2024-09-25 22:28:30|105834.6|105690.9|105834.4|105689.8|105834.7|105691.1|105831.1|105687.8|12
1727303320000|2024-09-25 22:28:40|105834.3|105689.9|105844.1|105679.7|105845.4|105691.6|105832.7|105679.6|14
1727303330000|2024-09-25 22:28:50|105843.8|105679.4|105844.9|105680.4|105844.9|105680.4|105843.8|105679.3|4
1727303340000|2024-09-25 22:29:00|105848|105677|105847.7|105676.4|105848|105677|105846.5|105676.1|9
1727303350000|2024-09-25 22:29:10|105847.8|105676.3|105830.7|105687.8|105847.9|105688.5|105830.7|105676.3|11
1727303360000|2024-09-25 22:29:20|105831|105688.4|105831|105688.8|105831|105688.8|105831|105688.4|2
1727303370000|2024-09-25 22:29:30|105830.9|105688.9|105840.9|105678.7|105840.9|105688.9|105830.9|105678.5|3
1727303380000|2024-09-25 22:29:40|105844.5|105678.5|105844.5|105678.5|105844.7|105678.6|105844.5|105678.5|4
1727303390000|2024-09-25 22:29:50|105850.4|105673.5|105846.6|105676.1|105850.4|105676.3|105844.6|105673|10
1727303400000|2024-09-25 22:30:00|105846.8|105675.2|105829.4|105687.7|105847.7|105687.7|105829.4|105673.3|16
1727303410000|2024-09-25 22:30:10|105829.3|105688.3|105829.4|105688.4|105829.4|105688.4|105829.3|105688.3|3
1727303420000|2024-09-25 22:30:20||105688.3||105688.3||105688.3||105688.3|1
1727303430000|2024-09-25 22:30:30|105830.5|105690.4|105836.5|105674.1|105837.4|105691|105826.5|105671.6|24
1727303440000|2024-09-25 22:30:40|105836.4|105674.2|105838.2|105674|105838.2|105674.6|105836.1|105673.9|12
1727303450000|2024-09-25 22:30:50|105838|105674.2|105838.1|105675.2|105838.5|105675.2|105838|105673.9|11
1727303460000|2024-09-25 22:31:00|105838|105675.5|105827.8|105685.7|105838.3|105685.7|105827.7|105675.5|5
1727303470000|2024-09-25 22:31:10|105828|105685.8|105830.1|105685.1|105830.1|105685.9|105828|105685.1|4
1727303480000|2024-09-25 22:31:20|105829.8|105684.7|105840.1|105676.4|105840.1|105689.1|105828.8|105675.9|10
1727303490000|2024-09-25 22:31:30|105840|105676.5|105839.8|105677.6|105841.1|105677.6|105839.3|105675.8|18
1727303500000|2024-09-25 22:31:40|105839.9|105677.5|105839.9|105677.2|105839.9|105677.7|105838.4|105675.7|13
1727303510000|2024-09-25 22:31:50|105840|105677.1|105831.1|105685.2|105844.1|105685.2|105831.1|105673.2|5
1727303520000|2024-09-25 22:32:00|105831.2|105685.3|105833.4|105687|105833.4|105687|105831.2|105685.2|4
1727303530000|2024-09-25 22:32:10|105833.5|105687.1|105833.4|105687|105833.5|105687.1|105833.4|105687|2
1727303540000|2024-09-25 22:32:20|105833.3|105687.1|105849.7|105671.9|105849.7|105688.5|105832.8|105671.8|8
1727303550000|2024-09-25 22:32:30|105849.5|105671.8|105849.4|105668.2|105849.6|105671.8|105848.7|105667.9|12
1727303560000|2024-09-25 22:32:40|105849.1|105668.6|105848.9|105668.9|105849.3|105669|105848.4|105667.4|14
1727303570000|2024-09-25 22:32:50|105849|105668.8|105837.1|105682.1|105849|105685.6|105832.4|105668.5|9
1727303580000|2024-09-25 22:33:00|105837.2|105682|105836.9|105679.8|105837.2|105682|105836.4|105679.8|7
1727303590000|2024-09-25 22:33:10|105836.8|105679.9|105837.1|105680.3|105837.2|105680.3|105836.7|105679.9|6
1727303600000|2024-09-25 22:33:20|105837.2|105680.2|105835.3|105683.5|105838.8|105683.5|105835.3|105680|7
1727303610000|2024-09-25 22:33:30|105832.7|105683.2|105831|105680.8|105832.9|105683.2|105830.4|105680.1|10
1727303620000|2024-09-25 22:33:40|105830.8|105681|105830.7|105681.4|105831|105681.4|105830.7|105680.9|5
1727303630000|2024-09-25 22:33:50|105834|105679.2|105834.2|105679.7|105834.4|105679.7|105834|105679.2|3
1727303640000|2024-09-25 22:34:00|105834.1|105679.8|105836.9|105679.9|105836.9|105679.9|105834.1|105679.8|3
1727303650000|2024-09-25 22:34:10|105834.3|105679.8|105832.1|105677.5|105834.3|105679.8|105832|105677.5|7
1727303660000|2024-09-25 22:34:20|105832.4|105678.9|105828|105683.3|105832.8|105683.3|105827.7|105677.5|10
1727303670000|2024-09-25 22:34:30|105827.8|105681.3|105827.3|105681.5|105829.3|105682.3|105827.3|105681.3|6
1727303680000|2024-09-25 22:34:40|105825.7|105681.6|105828.9|105679.6|105828.9|105681.6|105825.7|105679.6|4
1727303690000|2024-09-25 22:34:50|105828.8|105679.7|105828.5|105679.1|105828.9|105679.7|105828.5|105679.1|3
1727303700000|2024-09-25 22:35:00|105828.8|105679.2|105832.1|105680.2|105832.4|105680.5|105828.8|105679.2|5
1727303710000|2024-09-25 22:35:10|105832|105680.3|105829.2|105683.3|105832.4|105683.3|105829.2|105680.3|5
1727303720000|2024-09-25 22:35:20|105829.1|105683.4|105828.6|105682.6|105829.1|105683.4|105828.5|105682.6|5
1727303730000|2024-09-25 22:35:30|105828.7|105682.5|105826.7|105682.5|105828.7|105684|105826.7|105682.3|5
1727303740000|2024-09-25 22:35:40|105826.6|105682.7|105828.3|105679.3|105830.4|105682.7|105826.6|105679.3|7
1727303750000|2024-09-25 22:35:50|105828.2|105679|105827.9|105678.9|105830|105679|105827.8|105678.9|8
1727303760000|2024-09-25 22:36:00|105829.8|105678.7|105833.4|105676.5|105833.4|105678.8|105827.9|105676.5|11
1727303770000|2024-09-25 22:36:10|105832.2|105676.6|105829.3|105678.8|105832.2|105678.9|105828.9|105676.6|5
1727303780000|2024-09-25 22:36:20|105829.2|105679|105829|105678.5|105831.5|105679|105829|105678.5|6
1727303790000|2024-09-25 22:36:30|105828.8|105678.8|105832.5|105677|105832.5|105679.2|105828.8|105677|4
1727303800000|2024-09-25 22:36:40|105832.4||105832.4||105832.4||105832.4||1
1727303810000|2024-09-25 22:36:50|105832.5||105832.4||105834.6||105832.4||4
1727303820000|2024-09-25 22:37:00|105832.3|105676.2|105831.4|105676.2|105832.3|105676.2|105831.4|105676.2|2
1727303830000|2024-09-25 22:37:10|105828.1|105678.2|105827.4|105679.2|105829.9|105679.7|105827.4|105678.2|7
1727303840000|2024-09-25 22:37:20|105827.5|105679.1|105828.9|105680.5|105828.9|105680.5|105827.5|105679.1|4
1727303850000|2024-09-25 22:37:30|105832.1|105678|105831.9|105677.6|105832.1|105678|105831.9|105677.6|3
1727303860000|2024-09-25 22:37:40|105832.1|105677.5|105835.7|105678.9|105835.7|105678.9|105831.8|105677.5|5
1727303870000|2024-09-25 22:37:50|105835.9|105678.7|105835.9|105679.2|105835.9|105679.3|105835.6|105678.7|4
1727303880000|2024-09-25 22:38:00|105834.6|105678.3|105825.5|105680.3|105834.6|105681|105825.5|105678.1|10
1727303890000|2024-09-25 22:38:10|105825.4|105680.4|105825.4|105680.5|105825.5|105680.5|105825.4|105680.3|3
1727303900000|2024-09-25 22:38:20|105827.4|105681|105828.8|105679|105828.8|105681|105825.4|105679|4
1727303910000|2024-09-25 22:38:30|105832.5|105678.3|105832.5|105678.3|105832.5|105678.3|105832.5|105678.3|1
1727303920000|2024-09-25 22:38:40|105832.7||105832.7||105832.7||105832.7||1
1727303930000|2024-09-25 22:38:50|105832.6|105678.2|105829.5|105680.8|105834.8|105680.8|105829.5|105678.2|7
1727303940000|2024-09-25 22:39:00|105829.6|105680.7|105829.6|105680.8|105829.6|105680.8|105829.5|105680.7|4
1727303950000|2024-09-25 22:39:10|105832.1|105680.9|105829.2|105680.5|105832.1|105680.9|105829.2|105680.5|6
1727303960000|2024-09-25 22:39:20|105832.5|105680.4|105833|105678.6|105833|105680.4|105832.5|105678.1|4
1727303970000|2024-09-25 22:39:30|105832.9|105677.9|105827.7|105679.2|105832.9|105679.2|105827.7|105677.9|6
1727303980000|2024-09-25 22:39:40|105827.4|105679|105826.7|105677.5|105827.4|105679|105826.7|105677.5|7
1727303990000|2024-09-25 22:39:50|105823.5|105679.3|105822.7|105674|105825.8|105679.3|105822.5|105673|8
1727304000000|2024-09-25 22:40:00|105822.4|105674.2|105824.4|105676.2|105824.4|105676.2|105822.4|105674.2|3
1727304010000|2024-09-25 22:40:10|105822.9|105675.3|105825.4|105674.3|105825.4|105676.1|105822.5|105674.3|6
1727304020000|2024-09-25 22:40:20|105825.2|105674.5|105829.6|105673.6|105829.6|105674.5|105825.2|105673.6|2
1727304030000|2024-09-25 22:40:30|105829.7|105673.7|105829.7|105673.7|105829.7|105673.7|105829.7|105673.7|1
1727304040000|2024-09-25 22:40:40|105833.9|105673.8|105830.5|105677.9|105834|105677.9|105830.5|105673.7|5
1727304050000|2024-09-25 22:40:50|105824.7|105677.3|105826.3|105679.7|105826.3|105679.7|105824.7|105677.3|6
1727304060000|2024-09-25 22:41:00|105826.1|105679.8|105827.6|105679.9|105828|105679.9|105826|105679.6|9
1727304070000|2024-09-25 22:41:10|105827.4|105680.1|105831.1|105679.1|105831.1|105680.1|105827.4|105678.5|3
1727304080000|2024-09-25 22:41:20|105831|105679|105835.1|105677.8|105835.1|105679.1|105830.9|105677.8|3
1727304090000|2024-09-25 22:41:30|105835|105678.7|105838|105678.6|105838|105678.7|105835|105678.6|3
1727304100000|2024-09-25 22:41:40|105834.1|105678.5|105834.1|105681.2|105834.1|105681.2|105834.1|105678.5|2
1727304110000|2024-09-25 22:41:50|105833.9|105681|105833.9|105681|105833.9|105681|105833.9|105681|1
1727304120000|2024-09-25 22:42:00|105830.5|105680.9|105835.1|105677.4|105835.1|105680.9|105830.5|105677.4|8
1727304130000|2024-09-25 22:42:10|105835.2|105677.3|105834.8|105676.6|105835.3|105677.3|105834.8|105676.6|3
1727304140000|2024-09-25 22:42:20|105834.5|105676.9|105835.2|105677|105835.6|105678|105834.5|105675.8|9
1727304150000|2024-09-25 22:42:30|105835.3|105678.1|105832.3|105678.9|105835.5|105678.9|105832.3|105676.8|7
1727304160000|2024-09-25 22:42:40|105832.1|105679.1|105831.3|105677|105832.2|105679.3|105831.2|105676.8|9
1727304170000|2024-09-25 22:42:50|105831.5|105676.8|105833.8|105680.8|105833.8|105680.8|105831|105676.8|7
1727304180000|2024-09-25 22:43:00|105836.7|105678.6|105836.2|105678.3|105836.7|105678.6|105836.2|105678.3|2
1727304190000|2024-09-25 22:43:10|105835.9|105678|105829.4|105677.2|105836.4|105679.4|105829.4|105676.6|6
1727304200000|2024-09-25 22:43:20|105830.1|105676|105829.8|105679.6|105830.1|105679.6|105829.7|105676|6
1727304210000|2024-09-25 22:43:30|105829.7|105681.4|105826.4|105680.1|105829.7|105681.4|105826.4|105679.1|10
1727304220000|2024-09-25 22:43:40|105827.4|105681.1|105827.4|105680.1|105827.4|105681.1|105827.4|105679.1|4
1727304230000|2024-09-25 22:43:50|105833|105680|105836.8|105678.7|105836.8|105680.9|105833|105678.7|5
1727304240000|2024-09-25 22:44:00|105836.7|105678.8|105836.5|105678.7|105836.7|105678.9|105836.5|105678.7|3
1727304250000|2024-09-25 22:44:10|105839.8|105678.8|105839.8|105679.9|105839.8|105679.9|105839.8|105678.8|2
1727304260000|2024-09-25 22:44:20|105839.7|105680|105836.3|105683.1|105839.7|105683.1|105836.3|105680|2
1727304270000|2024-09-25 22:44:30|105836.4|105683|105832.9|105680.3|105836.5|105683|105832.4|105680.3|5
1727304280000|2024-09-25 22:44:40|105833.2|105680.4|105833.2|105680.7|105833.2|105680.7|105833.2|105680.4|2
1727304290000|2024-09-25 22:44:50|105833.1|105680.8|105836.3|105678.8|105836.3|105680.8|105833.1|105678.7|3
1727304300000|2024-09-25 22:45:00|105835.2|105678.6|105833.5|105676.8|105835.4|105678.6|105833.5|105676.8|6
1727304310000|2024-09-25 22:45:10|105833.3|105678|105834.6|105678|105834.6|105678|105833.3|105678|2
1727304320000|2024-09-25 22:45:20|105829.2|105676.9|105824.8|105678.6|105829.7|105679|105824.8|105676.2|8
1727304330000|2024-09-25 22:45:30|105825|105678.4|105824.9|105678.3|105825.9|105678.4|105824.9|105677.3|6
1727304340000|2024-09-25 22:45:40|105826.9|105679|105828.7|105677.4|105829.6|105679.2|105825.4|105677.4|10
1727304350000|2024-09-25 22:45:50|105828.8|105677.5|105835|105677|105835|105677.5|105828.7|105677|6
1727304360000|2024-09-25 22:46:00|105834.9|105676.9|105835|105677|105835|105677|105834.9|105676.9|2
1727304370000|2024-09-25 22:46:10|105835.6|105677.1|105831.3|105680|105835.6|105680|105831.3|105677.1|5
1727304380000|2024-09-25 22:46:20|105831.2|105678.8|105831.1|105680.1|105833.7|105680.2|105831.1|105678.8|9
1727304390000|2024-09-25 22:46:30|105831|105680.2|105830.9|105680.1|105831|105680.2|105830.9|105680.1|2
1727304400000|2024-09-25 22:46:40|105831|105680.3|105833.7|105677.9|105833.9|105680.4|105831|105677.9|7
1727304410000|2024-09-25 22:46:50|105833.8|105678.7|105838|105679.1|105838|105679.1|105833.8|105678.7|4
1727304420000|2024-09-25 22:47:00|105838.1|105679.2|105838|105679.1|105838.1|105679.2|105838|105679.1|3
1727304430000|2024-09-25 22:47:10|105834.7|105682.5|105834.7|105682.5|105834.7|105682.5|105834.7|105682.5|1
1727304440000|2024-09-25 22:47:20|105834.6|105682.3|105830.9|105680.7|105834.6|105682.3|105830.8|105679.3|6
1727304450000|2024-09-25 22:47:30|105831|105678.4|105834.1|105678.5|105834.1|105678.5|105831|105678.4|3
1727304460000|2024-09-25 22:47:40|105834|105678.4|105834|105678.5|105834|105678.5|105834|105678.4|2
1727304470000|2024-09-25 22:47:50|105838|105679.5|105836.8|105680.7|105838|105680.7|105836.8|105679.5|4
1727304480000|2024-09-25 22:48:00|105836.9|105680.8|105833.3|105684.4|105836.9|105684.4|105833.2|105680.8|4
1727304490000|2024-09-25 22:48:10|105833.2||105833.2||105833.2||105833.2||1
1727304500000|2024-09-25 22:48:20|105826.1|105685.1|105827.4|105681.6|105827.5|105685.1|105826.1|105680.3|9
1727304510000|2024-09-25 22:48:30|105827.3|105681.7|105830.4|105679.8|105830.4|105681.7|105827.3|105679.8|4
1727304520000|2024-09-25 22:48:40|105829.3|105680.2|105830.6|105679.7|105830.6|105680.6|105829.3|105679.7|3
1727304530000|2024-09-25 22:48:50|105830.4|105679.9|105838.4|105678.4|105839.3|105679.9|105830.4|105678.4|4
1727304540000|2024-09-25 22:49:00|105836.6|105678.7|105833.3|105681.4|105836.6|105681.4|105832.7|105678.5|7
1727304560000|2024-09-25 22:49:20|105833.4|105681.3|105836.4|105678.9|105836.4|105681.4|105833.4|105678.9|6
1727304570000|2024-09-25 22:49:30|105839.6|105678.6|105839.9|105678.9|105840|105678.9|105839.6|105678.6|5
1727304580000|2024-09-25 22:49:40|105840|105678.7|105839.7|105678.7|105840|105678.7|105839.7|105678.7|2
1727304590000|2024-09-25 22:49:50|105839.8|105678.6|105830.6|105683|105839.8|105683|105830.6|105678.6|4
1727304600000|2024-09-25 22:50:00|105829.4|105684.8|105829|105684.2|105830.1|105685.4|105829|105683.9|11
1727304610000|2024-09-25 22:50:10|105829.1|105684.1|105834.6|105684.2|105835|105684.7|105828.1|105681.3|9
1727304620000|2024-09-25 22:50:20|105834.3|105683.9|105837|105683.5|105837.1|105685.3|105834.3|105683.5|5
1727304630000|2024-09-25 22:50:30|105837.3|105683.7|105837.2|105683.8|105837.3|105683.8|105837.2|105683.7|2
1727304640000|2024-09-25 22:50:40|105837.7|105684.3|105838.2|105685.9|105838.3|105685.9|105837.7|105684.3|5
1727304650000|2024-09-25 22:50:50|105839.6|105686.8|105840.5|105689.9|105840.5|105689.9|105839.6|105686.8|5
1727304660000|2024-09-25 22:51:00|105840.4|105689.7|105840.3|105689.5|105840.4|105689.7|105840.3|105689.5|4
1727304670000|2024-09-25 22:51:10|105840.1|105689.4|105843.3|105687.3|105843.3|105689.4|105840.1|105687.3|2
1727304680000|2024-09-25 22:51:20|105847.1|105687.9|105840.1|105689.8|105847.1|105690.6|105839.8|105687.9|5
1727304690000|2024-09-25 22:51:30||105689.9||105689.9||105689.9||105689.9|1
1727304710000|2024-09-25 22:51:50|105837.2|105691.8|105843.9|105691.4|105844|105691.8|105837.2|105691.4|3
1727304730000|2024-09-25 22:52:10|105847.6|105688.5|105847.6|105688.5|105847.6|105688.5|105847.6|105688.5|1
1727304740000|2024-09-25 22:52:20|105847.9|105686.6|105847.9|105686.6|105847.9|105686.6|105847.9|105686.6|1
1727304750000|2024-09-25 22:52:30|105847.6|105686.9|105847.1|105688.2|105847.6|105688.4|105847.1|105686.9|3
1727304760000|2024-09-25 22:52:40|105843.4|105691.1|105843.6|105691.3|105843.6|105691.3|105843.4|105691.1|2
1727304770000|2024-09-25 22:52:50||105691.4||105691.4||105691.4||105691.4|1
1727304780000|2024-09-25 22:53:00|105843.4|105691.6|105843.7|105688.5|105843.7|105691.8|105839.9|105688.5|7
1727304790000|2024-09-25 22:53:10|105843.6||105843.6||105843.6||105843.6||1
1727304800000|2024-09-25 22:53:20|105843.7|105688.4|105843.6|105688.4|105843.7|105688.4|105843.6|105688.4|3
1727304810000|2024-09-25 22:53:30|105843.3|105688.2|105839.9|105690.1|105843.3|105690.1|105839.9|105688.1|3
1727304820000|2024-09-25 22:53:40|105840.4|105690.6|105840.4|105690.6|105840.4|105690.6|105840.4|105690.6|1
1727304830000|2024-09-25 22:53:50|105840.3|105690.7|105839.9|105690.1|105840.4|105690.7|105839.9|105690.1|3
1727304840000|2024-09-25 22:54:00|105839.7|105690|105843|105687.9|105843|105690.1|105839.6|105687.7|7
1727304850000|2024-09-25 22:54:10|105842.7|105686.8|105841.4|105685.1|105842.7|105687.9|105841.4|105685.1|4
1727304860000|2024-09-25 22:54:20|105841.6|105684.9|105837.3|105685.9|105842.3|105688.6|105837.3|105684.5|6
1727304870000|2024-09-25 22:54:30|105834.2|105687.5|105834.1|105687.5|105834.8|105688.1|105834.1|105687.4|4
1727304880000|2024-09-25 22:54:40|105834.3|105687.8|105834.3|105687.8|105834.3|105687.8|105834.3|105687.8|1
1727304890000|2024-09-25 22:54:50|105834.2|105690.9|105846.1|105687.6|105846.1|105690.9|105834.2|105687.5|4
1727304900000|2024-09-25 22:55:00|105840.3|105687.5|105839.7|105684.4|105841.4|105687.6|105839.6|105684.2|8
1727304910000|2024-09-25 22:55:10|105839.5|105684.5|105839.4|105683.9|105839.5|105684.5|105839.2|105683.9|5
1727304920000|2024-09-25 22:55:20|105839.7|105683.8|105835.3|105685|105839.8|105685|105835.3|105682.9|7
1727304930000|2024-09-25 22:55:30|105835.2|105685.1|105835.3|105685.1|105835.3|105685.1|105835.2|105685.1|2
1727304940000|2024-09-25 22:55:40|105835|105684.8|105838.4|105686.5|105838.4|105686.5|105835|105684.8|3
1727304950000|2024-09-25 22:55:50|105842|105683.5|105838|105681.4|105842|105683.5|105838|105680.5|5
1727304960000|2024-09-25 22:56:00|105837.8|105681.2|105838.9|105680.8|105838.9|105682.6|105837.7|105680.1|9
1727304970000|2024-09-25 22:56:10|105839|105680.7|105837.5|105682.8|105839|105682.8|105837.5|105680.4|6
1727304980000|2024-09-25 22:56:20|105834.2|105685|105834.5|105685.3|105834.5|105685.3|105834.2|105685|2
1727304990000|2024-09-25 22:56:30|105834.4|105682.8|105834.4|105685.3|105834.4|105685.3|105834.4|105682.8|3
1727305000000|2024-09-25 22:56:40|105834.2|105685.1|105837.5|105682.9|105837.5|105685.1|105834.2|105682.9|2
1727305010000|2024-09-25 22:56:50|105837.6|105683.2|105837.8|105680.4|105838.2|105683.4|105837.6|105680.4|10
1727305020000|2024-09-25 22:57:00|105837.6|105682.7|105837.6|105681.6|105837.6|105682.7|105837.6|105680.4|7
1727305030000|2024-09-25 22:57:10|105837.4|105681.5|105834.1|105683.6|105837.4|105683.6|105834.1|105681.5|2
1727305040000|2024-09-25 22:57:20|105834.2|105683.7|105834.5|105686.5|105834.5|105687.4|105833.2|105682.4|7
1727305050000|2024-09-25 22:57:30|105833.9|105685.9|105833.5|105687.2|105833.9|105687.2|105833.5|105685.9|2
1727305060000|2024-09-25 22:57:40|105833.6|105687.1|105839.1|105687.2|105839.8|105689.9|105833.6|105687|10
1727305070000|2024-09-25 22:57:50|105838.8|105686.9|105835.3|105685.1|105838.8|105686.9|105835.3|105685.1|4
1727305080000|2024-09-25 22:58:00|105835.4|105685|105836.3|105684.9|105836.4|105685|105835.2|105683.5|6
1727305090000|2024-09-25 22:58:10|105833.2|105686.5|105833|105686.1|105833.2|105686.5|105832.9|105686.1|3
1727305100000|2024-09-25 22:58:20|105832.9|105686.2|105833.1|105687.6|105833.2|105687.6|105831.5|105686.1|5
1727305110000|2024-09-25 22:58:30|105836.1|105685.2|105840.7|105683.2|105840.7|105685.5|105836.1|105682.8|4
1727305120000|2024-09-25 22:58:40|105837.2|105682.5|105838.1|105682.7|105838.4|105683|105837.2|105682.1|6
1727305130000|2024-09-25 22:58:50|105837.2|105681.8|105837.2|105682.1|105837.4|105682.1|105837.2|105681.8|3
1727305140000|2024-09-25 22:59:00|105837.3|105682|105833.5|105683.7|105837.3|105683.7|105833.5|105681.8|3
1727305150000|2024-09-25 22:59:10|105833.6|105683.9|105837.7|105684.4|105837.7|105684.4|105833.6|105682.2|7
1727305160000|2024-09-25 22:59:20|105837.6|105684.6|105835.7|105688.7|105837.6|105688.7|105835.2|105684.6|12
1727305170000|2024-09-25 22:59:30|105835.6|105688.6|105837.5|105683.1|105839.1|105688.7|105835.6|105683.1|8
1727305180000|2024-09-25 22:59:40|105838.7|105684.3|105838.6|105687.1|105838.7|105687.1|105838.6|105684.3|3
1727305190000|2024-09-25 22:59:50|105840.2|105685.3|105839.9|105685.4|105840.2|105685.4|105839.9|105681.9|4
1727305200000|2024-09-25 23:00:00|105834.6|105690.5|105825|105690.7|105834.6|105692.9|105825|105688.4|19
1727305210000|2024-09-25 23:00:10|105784.3|105690.8|105784.4|105734.4|105784.4|105734.4|105784.3|105690.7|4
1727305220000|2024-09-25 23:00:20|105784.8|105734.8|105785.1|105735.1|105785.1|105735.1|105784.8|105734.8|2
1727305230000|2024-09-25 23:00:30|105784.4|105734.4|105785.4|105735.4|105785.4|105735.4|105784.4|105734.4|2
1727305240000|2024-09-25 23:00:40|105825.2|105696.6|105824.6|105696.5|105825.2|105696.6|105824.6|105696.5|4
1727305250000|2024-09-25 23:00:50|105824.5|105696.6|105822.9|105694.1|105824.8|105696.6|105820.8|105690.7|11
1727305260000|2024-09-25 23:01:00|105825.3|105694.7|105786.2|105736.2|105826.4|105738.5|105786.2|105694.7|11
1727305270000|2024-09-25 23:01:10|105786.1|105736.1|105786.1|105736.1|105786.1|105736.1|105786.1|105736.1|1
1727305280000|2024-09-25 23:01:20|105787.9|105737.9|105790.5|105740.5|105829.8|105740.5|105787.9|105696.4|19
1727305290000|2024-09-25 23:01:30|105790.8|105740.8|105791.8|105741.8|105791.8|105741.8|105790.5|105740.5|5
1727305300000|2024-09-25 23:01:40|105791.7|105741.7|105788.6|105738.6|105791.7|105741.7|105788.6|105738.6|4
1727305310000|2024-09-25 23:01:50|105826.9|105694.3|105825.9|105695.3|105826.9|105695.3|105825.9|105694.3|6
1727305320000|2024-09-25 23:02:00|105827|105696.4|105837.2|105697.1|105839.1|105701.6|105827|105693.4|19
1727305330000|2024-09-25 23:02:10|105836.6|105698.8|105796.7|105746.7|105837.7|105746.7|105795.6|105698.6|9
1727305340000|2024-09-25 23:02:20|105796.9|105746.9|105796.9|105746.9|105796.9|105746.9|105796.8|105746.8|3
1727305350000|2024-09-25 23:02:30|105796.4|105746.4|105796.3|105746.3|105796.5|105746.5|105795.8|105745.8|5
1727305360000|2024-09-25 23:02:40|105796.2|105746.2|105836.1|105704.3|105837.4|105746.5|105796.2|105702.8|5
1727305370000|2024-09-25 23:02:50|105837.3|105703.7|105835.6|105703.8|105837.3|105704.3|105835.6|105703.7|5
1727305380000|2024-09-25 23:03:00|105836|105704.3|105837.3|105703.7|105837.3|105704.4|105836|105703.7|5
1727305390000|2024-09-25 23:03:10|105836.1|105704.3|105796.6|105746.6|105836.1|105747|105796.6|105704.3|5
1727305400000|2024-09-25 23:03:20|105797|105747|105796.7|105746.7|105797|105747|105795.9|105745.9|3
1727305420000|2024-09-25 23:03:40|105835.6|105703.8|105799|105749|105837|105749.2|105798.6|105703|9
1727305430000|2024-09-25 23:03:50|105799.3|105749.3|105799.4|105749.4|105799.7|105749.7|105799.3|105749.3|6
1727305440000|2024-09-25 23:04:00|105799.3|105749.3|105799|105749|105799.3|105749.3|105799|105749|2
1727305450000|2024-09-25 23:04:10|105837.8|105702.6|105837.7|105702.7|105837.8|105702.7|105837.7|105702.6|3
1727305460000|2024-09-25 23:04:20|105837.3|105702.6|105837.2|105702.6|105837.3|105702.6|105837.2|105702.6|2
1727305470000|2024-09-25 23:04:30|105837.9|105706.9|105797.6|105747.6|105838|105747.6|105797.6|105703.3|4
1727305480000|2024-09-25 23:04:40|105797.9|105747.9|105799.3|105749.3|105802.3|105752.3|105793.4|105743.4|20
1727305490000|2024-09-25 23:04:50|105799.6|105749.6|105799.6|105749.6|105799.6|105749.6|105799.6|105749.6|1
1727305500000|2024-09-25 23:05:00|105799.8|105749.8|105799.8|105749.8|105799.8|105749.8|105799.8|105749.8|1
1727305510000|2024-09-25 23:05:10|105799.7|105749.7|105799.6|105749.6|105799.8|105749.8|105798.9|105748.9|6
1727305520000|2024-09-25 23:05:20|105838.5|105704.2|105837.8|105703.8|105838.5|105704.2|105837.8|105703.8|5
1727305530000|2024-09-25 23:05:30|105837.7|105704.3|105837.7|105704.3|105837.7|105704.3|105837.7|105704.3|2
1727305540000|2024-09-25 23:05:40|105837.6|105704.4|105799.2|105749.2|105837.6|105749.2|105799.2|105704.4|3
1727305550000|2024-09-25 23:05:50|105797|105747|105839.4|105713.2|105839.4|105750.6|105797|105709.7|9
1727305560000|2024-09-25 23:06:00|105838.9|105713.8|105805.5|105755.5|105838.9|105755.8|105801.5|105713.8|9
1727305570000|2024-09-25 23:06:10|105805.3|105755.3|105805|105755|105805.3|105755.3|105805|105755|2
1727305580000|2024-09-25 23:06:20|105804.9|105754.9|105802|105752|105806.9|105756.9|105802|105752|6
1727305590000|2024-09-25 23:06:30|105802.6|105752.6|105802.6|105752.6|105802.6|105752.6|105802.6|105752.6|1
1727305600000|2024-09-25 23:06:40|105802.3|105752.3|105802.3|105752.3|105802.3|105752.3|105801.7|105751.7|5
1727305610000|2024-09-25 23:06:50|105802.1|105752.1|105799.7|105749.7|105802.3|105752.3|105797|105747|14
1727305620000|2024-09-25 23:07:00|105799.4|105749.4|105798.3|105748.3|105799.4|105749.4|105798.3|105748.3|5
1727305630000|2024-09-25 23:07:10|105797.6|105747.6|105797.6|105747.6|105797.6|105747.6|105797.6|105747.6|1
1727305640000|2024-09-25 23:07:20|105798|105748|105835|105706.7|105835|105748.1|105798|105706.7|4
1727305650000|2024-09-25 23:07:30|105834.8|105706.5|105795.9|105745.9|105834.8|105745.9|105794.8|105706.2|8
1727305660000|2024-09-25 23:07:40|105795|105745|105795.1|105745.1|105795.1|105745.1|105793.8|105743.8|5
1727305670000|2024-09-25 23:07:50|105795.3|105745.3|105794.9|105744.9|105795.3|105745.3|105791.5|105741.5|5
1727305680000|2024-09-25 23:08:00|105793.8|105743.8|105795.4|105745.4|105795.4|105745.4|105793.8|105743.8|2
1727305690000|2024-09-25 23:08:10|105795.5|105745.5|105795.8|105745.8|105795.8|105745.8|105795.5|105745.5|4
1727305700000|2024-09-25 23:08:20|105796.2|105746.2|105835.5|105704|105835.6|105746.3|105796.2|105704|5
1727305710000|2024-09-25 23:08:30|105835.4|105703.2|105835.4|105703.2|105835.4|105703.2|105835.4|105703.2|1
1727305720000|2024-09-25 23:08:40|105835.2|105703.1|105835.3|105703|105835.3|105703.1|105835.2|105703|3
1727305730000|2024-09-25 23:08:50|105835.5|105703.4|105796.5|105746.5|105835.5|105746.5|105796.5|105703.4|2
1727305740000|2024-09-25 23:09:00|105796.4|105746.4|105795.8|105745.8|105796.4|105746.4|105795.5|105745.5|5
1727305750000|2024-09-25 23:09:10|105796|105746|105796.1|105746.1|105796.1|105746.1|105796|105746|2
1727305760000|2024-09-25 23:09:20|105796.4|105746.4|105835.8|105701.5|105836|105746.4|105796.4|105701.5|4
1727305770000|2024-09-25 23:09:30|105835.9|105701.4|105836.2|105703.9|105836.3|105703.9|105835.9|105701.2|7
1727305780000|2024-09-25 23:09:40|105836.1|105702.3|105797.4|105747.4|105836.2|105747.4|105797.4|105702.3|7
1727305790000|2024-09-25 23:09:50|105796.7|105746.7|105797.6|105747.6|105797.6|105747.6|105796.7|105746.7|2
1727305800000|2024-09-25 23:10:00|105798|105748|105796.9|105746.9|105798.6|105748.6|105796.8|105746.8|20
1727305810000|2024-09-25 23:10:10|105797.7|105747.7|105796.5|105746.5|105797.7|105747.7|105796.3|105746.3|8
1727305820000|2024-09-25 23:10:20|105836.3|105701.4|105836.8|105703.7|105837.1|105703.9|105836|105701.4|4
1727305830000|2024-09-25 23:10:30|105836.6|105703.8|105835.3|105703.6|105836.7|105703.8|105834.9|105699.8|11
1727305840000|2024-09-25 23:10:40|105796.8|105703.7|105796.5|105746.5|105797.2|105747.2|105796.5|105703.7|5
1727305860000|2024-09-25 23:11:00|105796.9|105746.9|105796.9|105746.9|105796.9|105746.9|105796.9|105746.9|1
1727305870000|2024-09-25 23:11:10|105836.4|105703|105836.3|105703.2|105836.4|105703.2|105836.3|105703|2
1727305880000|2024-09-25 23:11:20|105836.2|105703.3|105836.9|105708.4|105836.9|105708.4|105836.2|105703.2|4
1727305890000|2024-09-25 23:11:30|105836.7|105707.9|105796.6|105746.6|105836.7|105748.6|105796.6|105707.8|5
1727305900000|2024-09-25 23:11:40|105796.5|105746.5|105797|105747|105797|105747|105796.5|105746.5|2
1727305910000|2024-09-25 23:11:50|105796.7|105746.7|105795.7|105745.7|105796.7|105746.7|105795.7|105745.7|2
1727305920000|2024-09-25 23:12:00|105796.1|105746.1|105836.5|105700.2|105836.5|105746.1|105794.8|105700.2|6
1727305930000|2024-09-25 23:12:10|105836.7|105701.5|105836.8|105701.5|105838.1|105701.6|105836.7|105701.5|5
1727305940000|2024-09-25 23:12:20|105837.3|105701.6|105835.7|105700.7|105837.3|105701.9|105835.6|105700.7|5
1727305950000|2024-09-25 23:12:30|105835.5|105700.8|105793.3|105743.3|105835.5|105745.3|105792|105700.8|12
1727305960000|2024-09-25 23:12:40|105792.4|105742.4|105792.3|105742.3|105792.6|105742.6|105791.8|105741.8|5
1727305970000|2024-09-25 23:12:50|105791.7|105741.7|105792.3|105742.3|105792.3|105742.3|105791.6|105741.6|8
1727305980000|2024-09-25 23:13:00|105839.7|105705.1|105784.9|105734.9|105839.7|105735.9|105784.5|105690.9|17
1727305990000|2024-09-25 23:13:10|105785.1|105735.1|105787|105737|105787|105737|105785.1|105735.1|5
1727306000000|2024-09-25 23:13:20|105786.8|105736.8|105786|105736|105786.8|105736.8|105785|105735|6
1727306010000|2024-09-25 23:13:30|105825.5|105696.6|105825.4|105696.6|105825.5|105696.6|105825.4|105696.6|2
1727306020000|2024-09-25 23:13:40|105825.3|105696.7|105825|105696.9|105825.3|105696.9|105825|105696.7|4
1727306030000|2024-09-25 23:13:50|105825.1|105697.1|105785.4|105735.4|105825.1|105735.4|105785.4|105697.1|2
1727306040000|2024-09-25 23:14:00|105784.8|105734.8|105785.6|105735.6|105785.6|105735.6|105784.8|105734.8|2
1727306050000|2024-09-25 23:14:10|105786.3|105736.3|105782.8|105732.8|105786.3|105736.3|105780.3|105730.3|9
1727306060000|2024-09-25 23:14:20|105782.5|105732.5|105782.6|105732.6|105782.6|105732.6|105782.5|105732.5|2
1727306070000|2024-09-25 23:14:30|105782.4|105732.4|105782.7|105732.7|105782.7|105732.7|105782.4|105732.4|2
1727306080000|2024-09-25 23:14:40|105782.6|105732.6|105782.2|105732.2|105782.9|105732.9|105782.2|105732.2|3
1727306090000|2024-09-25 23:14:50|105821.8|105694.3|105821.8|105694.3|105821.9|105694.3|105821.8|105694.3|3
1727306100000|2024-09-25 23:15:00|105782.5|105732.5|105782.8|105732.8|105818.7|105733.4|105780.2|105693.1|20
1727306110000|2024-09-25 23:15:10|105783.3|105733.3|105783.7|105733.7|105784.2|105734.2|105782.5|105732.5|20
1727306120000|2024-09-25 23:15:20|105784.1|105734.1|105785.5|105735.5|105785.5|105735.5|105783.7|105733.7|8
1727306130000|2024-09-25 23:15:30|105785|105735|105785.4|105735.4|105787.6|105737.6|105785|105735|12
1727306140000|2024-09-25 23:15:40|105785.8|105735.8|105787.4|105737.4|105787.8|105737.8|105785.8|105735.8|7
1727306150000|2024-09-25 23:15:50|105785.7|105735.7|105787.1|105737.1|105788.1|105738.1|105785.2|105735.2|8
1727306160000|2024-09-25 23:16:00|105787.2|105737.2|105787.7|105737.7|105789.7|105739.7|105784.9|105734.9|18
1727306170000|2024-09-25 23:16:10|105785.6|105735.6|105786.8|105736.8|105787.7|105737.7|105784.9|105734.9|18
1727306180000|2024-09-25 23:16:20|105786.9|105736.9|105787.4|105737.4|105787.4|105737.4|105786.5|105736.5|11
1727306190000|2024-09-25 23:16:30|105787.6|105737.6|105787.9|105737.9|105787.9|105737.9|105787|105737|12
1727306200000|2024-09-25 23:16:40|105787.5|105737.5|105784.9|105734.9|105823.3|105737.5|105783|105696.1|14
1727306210000|2024-09-25 23:16:50|105785.5|105735.5|105781.8|105731.8|105787|105737|105781.8|105731.8|22
1727306220000|2024-09-25 23:17:00|105783.8|105733.8|105786.2|105736.2|105786.7|105736.7|105783.8|105733.8|6
1727306230000|2024-09-25 23:17:10|105785.6|105735.6|105784.9|105734.9|105785.6|105735.6|105784.4|105734.4|5
1727306240000|2024-09-25 23:17:20|105785.1|105735.1|105786.1|105736.1|105786.7|105736.7|105785|105735|12
1727306250000|2024-09-25 23:17:30|105786|105736|105784.1|105734.1|105786|105736|105784.1|105734.1|4
1727306260000|2024-09-25 23:17:40|105784.4|105734.4|105785.9|105735.9|105785.9|105735.9|105784.4|105734.4|6
1727306270000|2024-09-25 23:17:50|105786|105736|105786.9|105736.9|105787.3|105737.3|105784.5|105734.5|17
1727306280000|2024-09-25 23:18:00|105784|105734|105786.4|105736.4|105786.4|105736.4|105784|105734|9
1727306290000|2024-09-25 23:18:10|105787.1|105737.1|105786.8|105736.8|105787.1|105737.1|105786.1|105736.1|5
1727306300000|2024-09-25 23:18:20|105785.7|105735.7|105787.3|105737.3|105787.5|105737.5|105783.6|105733.6|17
1727306310000|2024-09-25 23:18:30|105786.8|105736.8|105787.6|105737.6|105787.6|105737.6|105784.7|105734.7|9
1727306320000|2024-09-25 23:18:40|105787.8|105737.8|105783.9|105733.9|105787.8|105737.8|105781.6|105731.6|31
1727306330000|2024-09-25 23:18:50|105784.3|105734.3|105782.8|105732.8|105784.7|105734.7|105781|105731|18
1727306340000|2024-09-25 23:19:00|105782.6|105732.6|105782.7|105732.7|105783|105733|105779.9|105729.9|14
1727306350000|2024-09-25 23:19:10|105782.4|105732.4|105781.8|105731.8|105782.4|105732.4|105781.8|105731.8|5
1727306360000|2024-09-25 23:19:20|105782.4|105732.4|105783.4|105733.4|105783.4|105733.4|105780|105730|12
1727306370000|2024-09-25 23:19:30|105782.9|105732.9|105783.4|105733.4|105783.4|105733.4|105782.9|105732.9|2
1727306380000|2024-09-25 23:19:40|105783.3|105733.3|105783.1|105733.1|105783.7|105733.7|105780.3|105730.3|21
1727306390000|2024-09-25 23:19:50|105783.2|105733.2|105783.3|105733.3|105784.5|105734.5|105780.8|105730.8|21
1727306400000|2024-09-25 23:20:00|105783.8|105733.8|105783.8|105733.8|105784.6|105734.6|105782|105732|12
1727306410000|2024-09-25 23:20:10|105784.2|105734.2|105785|105735|105785.2|105735.2|105782.3|105732.3|18
1727306420000|2024-09-25 23:20:20|105784.6|105734.6|105785.7|105735.7|105786.3|105736.3|105783|105733|13
1727306430000|2024-09-25 23:20:30|105786|105736|105782.8|105732.8|105786|105736|105782.8|105732.8|7
1727306440000|2024-09-25 23:20:40|105785.3|105735.3|105786.3|105736.3|105786.7|105736.7|105783.5|105733.5|10
1727306450000|2024-09-25 23:20:50|105787.1|105737.1|105784.7|105734.7|105787.9|105737.9|105784|105734|20
1727306460000|2024-09-25 23:21:00|105785.5|105735.5|105783.5|105733.5|105786.3|105736.3|105783.5|105733.5|11
1727306470000|2024-09-25 23:21:10|105783.4|105733.4|105786.8|105736.8|105787.2|105737.2|105783.4|105733.4|7
1727306480000|2024-09-25 23:21:20|105787.5|105737.5|105786|105736|105787.5|105737.5|105783.9|105733.9|10
1727306490000|2024-09-25 23:21:30|105785.6|105735.6|105784.9|105734.9|105787.3|105737.3|105784.9|105734.9|11
1727306500000|2024-09-25 23:21:40|105784.8|105734.8|105786.7|105736.7|105787.2|105737.2|105784.5|105734.5|10
1727306510000|2024-09-25 23:21:50|105786.2|105736.2|105786.1|105736.1|105786.4|105736.4|105785.5|105735.5|10
1727306520000|2024-09-25 23:22:00|105785.6|105735.6|105780.4|105730.4|105786.5|105736.5|105780.3|105730.3|18
1727306530000|2024-09-25 23:22:10|105781.2|105731.2|105780.1|105730.1|105781.2|105731.2|105779.8|105729.8|16
1727306540000|2024-09-25 23:22:20|105779.7|105729.7|105780.4|105730.4|105782.1|105732.1|105779.6|105729.6|12
1727306550000|2024-09-25 23:22:30|105780.2|105730.2|105781.4|105731.4|105781.7|105731.7|105779.8|105729.8|7
1727306560000|2024-09-25 23:22:40|105781|105731|105783.5|105733.5|105783.8|105733.8|105780.8|105730.8|9
1727306570000|2024-09-25 23:22:50|105781.5|105731.5|105781.3|105731.3|105783.6|105733.6|105780.4|105730.4|16
1727306580000|2024-09-25 23:23:00|105781.2|105731.2|105781.7|105731.7|105781.7|105731.7|105781.2|105731.2|5
1727306590000|2024-09-25 23:23:10|105781.8|105731.8|105782.7|105732.7|105783.3|105733.3|105780.4|105730.4|9
1727306600000|2024-09-25 23:23:20|105782.8|105732.8|105782.1|105732.1|105783.8|105733.8|105782.1|105732.1|17
1727306610000|2024-09-25 23:23:30|105782.7|105732.7|105782.3|105732.3|105782.7|105732.7|105779.9|105729.9|16
1727306620000|2024-09-25 23:23:40|105781.9|105731.9|105780.7|105730.7|105781.9|105731.9|105777.4|105727.4|22
1727306630000|2024-09-25 23:23:50|105780.6|105730.6|105780.2|105730.2|105781|105731|105778.3|105728.3|16
1727306640000|2024-09-25 23:24:00|105780.8|105730.8|105780.9|105730.9|105780.9|105730.9|105778.2|105728.2|8
1727306650000|2024-09-25 23:24:10|105780.8|105730.8|105780.4|105730.4|105782.2|105732.2|105779.4|105729.4|20
1727306660000|2024-09-25 23:24:20|105781.3|105731.3|105780.4|105730.4|105781.5|105731.5|105780.4|105730.4|13
1727306670000|2024-09-25 23:24:30|105780.9|105730.9|105781.7|105731.7|105781.7|105731.7|105780.3|105730.3|19
1727306680000|2024-09-25 23:24:40|105780.3|105730.3|105781.4|105731.4|105784.2|105734.2|105779.1|105729.1|19
1727306690000|2024-09-25 23:24:50|105781.7|105731.7|105781.3|105731.3|105782.2|105732.2|105779|105729|25
1727306700000|2024-09-25 23:25:00|105780.9|105730.9|105781.4|105731.4|105781.8|105731.8|105778.9|105728.9|8
1727306710000|2024-09-25 23:25:10|105781|105731|105781.2|105731.2|105781.5|105731.5|105778.4|105728.4|13
1727306720000|2024-09-25 23:25:20|105781.1|105731.1|105780.1|105730.1|105781.3|105731.3|105779.6|105729.6|15
1727306730000|2024-09-25 23:25:30|105780.5|105730.5|105781.5|105731.5|105781.9|105731.9|105780.5|105730.5|12
1727306740000|2024-09-25 23:25:40|105781.6|105731.6|105781.5|105731.5|105781.8|105731.8|105781|105731|12
1727306750000|2024-09-25 23:25:50|105780.4|105730.4|105780.1|105730.1|105781.5|105731.5|105780.1|105730.1|7
1727306760000|2024-09-25 23:26:00|105780.9|105730.9|105780.8|105730.8|105781.6|105731.6|105779.3|105729.3|16
1727306770000|2024-09-25 23:26:10|105781.2|105731.2|105782|105732|105782.7|105732.7|105780.8|105730.8|7
1727306780000|2024-09-25 23:26:20|105782.6|105732.6|105783.3|105733.3|105783.3|105733.3|105782.1|105732.1|12
1727306790000|2024-09-25 23:26:30|105782.9|105732.9|105783.2|105733.2|105783.3|105733.3|105781.9|105731.9|11
1727306800000|2024-09-25 23:26:40|105782.8|105732.8|105781|105731|105783.5|105733.5|105779.2|105729.2|11
1727306810000|2024-09-25 23:26:50|105781.1|105731.1|105781.2|105731.2|105781.8|105731.8|105779.3|105729.3|9
1727306820000|2024-09-25 23:27:00|105781.6|105731.6|105781.2|105731.2|105781.6|105731.6|105780.5|105730.5|7
1727306830000|2024-09-25 23:27:10|105781.6|105731.6|105783.5|105733.5|105783.5|105733.5|105781.2|105731.2|6
1727306840000|2024-09-25 23:27:20|105783.1|105733.1|105781.3|105731.3|105783.1|105733.1|105781.2|105731.2|8
1727306850000|2024-09-25 23:27:30|105782.5|105732.5|105780.9|105730.9|105782.7|105732.7|105780.8|105730.8|7
1727306860000|2024-09-25 23:27:40|105781.8|105731.8|105781.8|105731.8|105781.8|105731.8|105781.8|105731.8|1
1727306870000|2024-09-25 23:27:50|105782|105732|105782.1|105732.1|105782.1|105732.1|105782|105732|2
1727306880000|2024-09-25 23:28:00|105782.6|105732.6|105781.8|105731.8|105782.9|105732.9|105781.8|105731.8|8
1727306890000|2024-09-25 23:28:10|105782.4|105732.4|105782.5|105732.5|105782.9|105732.9|105781.4|105731.4|7
1727306900000|2024-09-25 23:28:20|105783.6|105733.6|105782.8|105732.8|105784.1|105734.1|105782.2|105732.2|7
1727306910000|2024-09-25 23:28:30|105784.2|105734.2|105782.9|105732.9|105785.2|105735.2|105781.5|105731.5|7
1727306920000|2024-09-25 23:28:40|105783.1|105733.1|105784.9|105734.9|105785.6|105735.6|105783.1|105733.1|8
1727306930000|2024-09-25 23:28:50|105785|105735|105785|105735|105785.3|105735.3|105784.6|105734.6|6
1727306940000|2024-09-25 23:29:00|105785.9|105735.9|105785.8|105735.8|105785.9|105735.9|105785.8|105735.8|2
1727306950000|2024-09-25 23:29:10|105786|105736|105786|105736|105786|105736|105786|105736|1
1727306960000|2024-09-25 23:29:20|105785.9|105735.9|105785.5|105735.5|105787|105737|105784.1|105734.1|7
1727306970000|2024-09-25 23:29:30|105785.6|105735.6|105784.9|105734.9|105785.6|105735.6|105784.9|105734.9|4
1727306980000|2024-09-25 23:29:40|105785.8|105735.8|105785.6|105735.6|105786.3|105736.3|105785.6|105735.6|3
1727306990000|2024-09-25 23:29:50|105785.5|105735.5|105786.2|105736.2|105786.2|105736.2|105785.5|105735.5|3
1727307000000|2024-09-25 23:30:00|105786.3|105736.3|105786|105736|105787|105737|105785.9|105735.9|6
1727307010000|2024-09-25 23:30:10|105785.6|105735.6|105823.2|105696.6|105826.9|105735.6|105783.4|105694.2|16
1727307020000|2024-09-25 23:30:20|105822|105695.4|105783.9|105733.9|105822|105734.9|105783.7|105695.4|13
1727307030000|2024-09-25 23:30:30|105784.5|105734.5|105787.1|105737.1|105787.1|105737.1|105784.5|105734.5|6
1727307050000|2024-09-25 23:30:50|105788|105738|105787|105737|105788|105738|105787|105737|10
1727307060000|2024-09-25 23:31:00|105786.7|105736.7|105786.5|105736.5|105787.2|105737.2|105786.5|105736.5|4
1727307070000|2024-09-25 23:31:10|105787.2|105737.2|105786.6|105736.6|105787.2|105737.2|105786.5|105736.5|3
1727307080000|2024-09-25 23:31:20|105787.7|105737.7|105784.5|105734.5|105827.2|105737.7|105784|105694.7|16
1727307090000|2024-09-25 23:31:30|105784.6|105734.6|105785.7|105735.7|105785.7|105735.7|105784.6|105734.6|5
1727307100000|2024-09-25 23:31:40|105785.8|105735.8|105786|105736|105786|105736|105785.8|105735.8|3
1727307110000|2024-09-25 23:31:50|105785.7|105735.7|105786.5|105736.5|105786.8|105736.8|105785.7|105735.7|9
1727307120000|2024-09-25 23:32:00|105786.3|105736.3|105784.9|105734.9|105822.3|105737.5|105784.6|105697.1|12
1727307140000|2024-09-25 23:32:20|105785.8|105735.8|105785.8|105735.8|105785.8|105735.8|105785.8|105735.8|1
1727307150000|2024-09-25 23:32:30|105784.9|105734.9|105786.6|105736.6|105786.6|105736.6|105784.9|105734.9|7
1727307160000|2024-09-25 23:32:40|105786.2|105736.2|105785|105735|105786.2|105736.2|105784.4|105734.4|17
1727307170000|2024-09-25 23:32:50|105784.8|105734.8|105783.6|105733.6|105784.8|105734.8|105783|105733|20
1727307180000|2024-09-25 23:33:00|105783.5|105733.5|105783.9|105733.9|105784.4|105734.4|105782.7|105732.7|9
1727307190000|2024-09-25 23:33:10|105784|105734|105783.8|105733.8|105784|105734|105782.5|105732.5|9
1727307200000|2024-09-25 23:33:20|105785.4|105735.4|105785.3|105735.3|105785.4|105735.4|105785.3|105735.3|2
1727307210000|2024-09-25 23:33:30|105785.4|105735.4|105786.2|105736.2|105786.6|105736.6|105784.4|105734.4|10
1727307220000|2024-09-25 23:33:40|105786.6|105736.6|105786.6|105736.6|105786.6|105736.6|105785.3|105735.3|12
1727307230000|2024-09-25 23:33:50|105786.9|105736.9|105783.9|105733.9|105786.9|105736.9|105783.9|105733.9|6
1727307240000|2024-09-25 23:34:00|105784.9|105734.9|105786.6|105736.6|105787.9|105737.9|105783.9|105733.9|13
1727307250000|2024-09-25 23:34:10|105786.7|105736.7|105788.4|105738.4|105788.4|105738.4|105786.4|105736.4|10
1727307260000|2024-09-25 23:34:20|105788.5|105738.5|105788.5|105738.5|105788.5|105738.5|105788.4|105738.4|3
1727307270000|2024-09-25 23:34:30|105789.1|105739.1|105789.1|105739.1|105789.1|105739.1|105788|105738|18
1727307280000|2024-09-25 23:34:40|105789|105739|105787.1|105737.1|105789|105739|105787.1|105737.1|4
1727307290000|2024-09-25 23:34:50|105787.2|105737.2|105787.1|105737.1|105788.1|105738.1|105787.1|105737.1|10
1727307300000|2024-09-25 23:35:00|105787.2|105737.2|105789|105739|105789.3|105739.3|105787.1|105737.1|6
1727307310000|2024-09-25 23:35:10|105789.5|105739.5|105790.3|105740.3|105791.6|105741.6|105787|105737|13
1727307320000|2024-09-25 23:35:20|105790.4|105740.4|105791.7|105741.7|105792.1|105742.1|105790.4|105740.4|12
1727307330000|2024-09-25 23:35:30|105791|105741|105791.6|105741.6|105792.1|105742.1|105791|105741|5
1727307340000|2024-09-25 23:35:40|105790.9|105740.9|105790.7|105740.7|105791.5|105741.5|105790.7|105740.7|6
1727307350000|2024-09-25 23:35:50|105789.8|105739.8|105789.8|105739.8|105789.8|105739.8|105789.8|105739.8|1
1727307360000|2024-09-25 23:36:00|105789.9|105739.9|105791.8|105741.8|105791.8|105741.8|105789.9|105739.9|3
1727307370000|2024-09-25 23:36:10|105789.6|105739.6|105792.1|105742.1|105792.8|105742.8|105789.6|105739.6|16
1727307380000|2024-09-25 23:36:20|105792|105742|105792.3|105742.3|105792.3|105742.3|105791.8|105741.8|3
1727307390000|2024-09-25 23:36:30|105792.9|105742.9|105789.8|105739.8|105793.5|105743.5|105789.7|105739.7|8
1727307400000|2024-09-25 23:36:40|105792.2|105742.2|105792.2|105742.2|105792.2|105742.2|105791.3|105741.3|3
1727307410000|2024-09-25 23:36:50|105792.1|105742.1|105791.8|105741.8|105793.7|105743.7|105791.8|105741.8|7
1727307420000|2024-09-25 23:37:00|105791.9|105741.9|105792.3|105742.3|105792.3|105742.3|105791.2|105741.2|6
1727307430000|2024-09-25 23:37:10|105791.1|105741.1|105792.4|105742.4|105792.4|105742.4|105791.1|105741.1|3
1727307440000|2024-09-25 23:37:20|105792.2|105742.2|105792.2|105742.2|105792.2|105742.2|105792.2|105742.2|1
1727307450000|2024-09-25 23:37:30|105792.1|105742.1|105792.9|105742.9|105792.9|105742.9|105792.1|105742.1|2
1727307460000|2024-09-25 23:37:40|105792.8|105742.8|105792.4|105742.4|105792.8|105742.8|105792.4|105742.4|2
1727307470000|2024-09-25 23:37:50|105792.2|105742.2|105792.2|105742.2|105792.2|105742.2|105792.2|105742.2|1
1727307480000|2024-09-25 23:38:00|105792.1|105742.1|105790.6|105740.6|105792.2|105742.2|105790.6|105740.6|5
1727307490000|2024-09-25 23:38:10|105790.4|105740.4|105790.5|105740.5|105790.5|105740.5|105790.4|105740.4|2
1727307500000|2024-09-25 23:38:20|105790.7|105740.7|105790.7|105740.7|105790.7|105740.7|105790.7|105740.7|1
1727307510000|2024-09-25 23:38:30|105791.9|105741.9|105792.4|105742.4|105792.4|105742.4|105791.9|105741.9|2
1727307520000|2024-09-25 23:38:40|105792.3|105742.3|105791.8|105741.8|105792.4|105742.4|105791.8|105741.8|4
1727307530000|2024-09-25 23:38:50|105791.9|105741.9|105786.1|105736.1|105791.9|105741.9|105786.1|105736.1|6
1727307540000|2024-09-25 23:39:00|105785.9|105735.9|105786.5|105736.5|105786.9|105736.9|105785.9|105735.9|7
1727307550000|2024-09-25 23:39:10|105786.1|105736.1|105786.5|105736.5|105786.9|105736.9|105786|105736|10
1727307560000|2024-09-25 23:39:20|105786.9|105736.9|105786.8|105736.8|105786.9|105736.9|105786.8|105736.8|2
1727307570000|2024-09-25 23:39:30|105786.1|105736.1|105789.9|105739.9|105789.9|105739.9|105786.1|105736.1|6
1727307580000|2024-09-25 23:39:40|105789.8|105739.8|105788.7|105738.7|105789.9|105739.9|105787.2|105737.2|5
1727307590000|2024-09-25 23:39:50|105789.2|105739.2|105789.2|105739.2|105789.6|105739.6|105786.8|105736.8|12
1727307600000|2024-09-25 23:40:00|105786.5|105736.5|105787.1|105737.1|105789.1|105739.1|105786.5|105736.5|5
1727307610000|2024-09-25 23:40:10|105787|105737|105787|105737|105787|105737|105787|105737|1
1727307620000|2024-09-25 23:40:20|105789|105739|105789|105739|105789|105739|105789|105739|1
1727307630000|2024-09-25 23:40:30|105789.1|105739.1|105785.9|105735.9|105789.1|105739.1|105785.8|105735.8|10
1727307640000|2024-09-25 23:40:40|105784.5|105734.5|105786.1|105736.1|105787.2|105737.2|105783.4|105733.4|21
1727307650000|2024-09-25 23:40:50|105786.2|105736.2|105786.9|105736.9|105787.8|105737.8|105784.1|105734.1|14
1727307660000|2024-09-25 23:41:00|105786.4|105736.4|105786.2|105736.2|105786.4|105736.4|105783.9|105733.9|8
1727307670000|2024-09-25 23:41:10|105786.6|105736.6|105787.5|105737.5|105788.4|105738.4|105786.2|105736.2|9
1727307680000|2024-09-25 23:41:20|105787.6|105737.6|105787.5|105737.5|105787.6|105737.6|105787.5|105737.5|2
1727307690000|2024-09-25 23:41:30|105787.6|105737.6|105788|105738|105788.1|105738.1|105784.8|105734.8|13
1727307700000|2024-09-25 23:41:40|105787.6|105737.6|105787.1|105737.1|105788.4|105738.4|105787.1|105737.1|8
1727307710000|2024-09-25 23:41:50|105787.9|105737.9|105787.7|105737.7|105788.1|105738.1|105784.7|105734.7|19
1727307720000|2024-09-25 23:42:00|105787.8|105737.8|105787.8|105737.8|105787.8|105737.8|105787.3|105737.3|5
1727307730000|2024-09-25 23:42:10|105787.7|105737.7|105786.5|105736.5|105787.7|105737.7|105785.2|105735.2|3
1727307740000|2024-09-25 23:42:20|105786.6|105736.6|105782|105732|105788.4|105738.4|105781.6|105731.6|19
1727307750000|2024-09-25 23:42:30|105781.9|105731.9|105780.6|105730.6|105782|105732|105780.6|105730.6|12
1727307760000|2024-09-25 23:42:40|105781.5|105731.5|105784.5|105734.5|105784.5|105734.5|105781.1|105731.1|15
1727307770000|2024-09-25 23:42:50|105784.1|105734.1|105786.7|105736.7|105786.7|105736.7|105781.8|105731.8|13
1727307780000|2024-09-25 23:43:00|105786.2|105736.2|105786.9|105736.9|105787.3|105737.3|105785.9|105735.9|13
1727307790000|2024-09-25 23:43:10|105787|105737|105786.7|105736.7|105787.5|105737.5|105785.7|105735.7|18
1727307800000|2024-09-25 23:43:20|105786.8|105736.8|105785.7|105735.7|105786.8|105736.8|105785.7|105735.7|2
1727307810000|2024-09-25 23:43:30|105785.5|105735.5|105822.9|105697.4|105823.3|105736|105783.5|105697.4|14
1727307820000|2024-09-25 23:43:40|105824|105698.8|105787|105737|105825.7|105737|105782.8|105694.6|17
1727307830000|2024-09-25 23:43:50|105784.8|105734.8|105785.3|105735.3|105787.1|105737.1|105782.7|105732.7|12
1727307840000|2024-09-25 23:44:00|105785.7|105735.7|105785.2|105735.2|105785.7|105735.7|105782.9|105732.9|7
1727307850000|2024-09-25 23:44:10|105785.3|105735.3|105785.7|105735.7|105785.8|105735.8|105785.3|105735.3|3
1727307860000|2024-09-25 23:44:20|105785.8|105735.8|105786.4|105736.4|105787.4|105737.4|105785.8|105735.8|6
1727307870000|2024-09-25 23:44:30|105786.7|105736.7|105786.7|105736.7|105786.7|105736.7|105786.3|105736.3|4
1727307880000|2024-09-25 23:44:40|105786.1|105736.1|105786.1|105736.1|105787.9|105737.9|105786.1|105736.1|5
1727307890000|2024-09-25 23:44:50|105786.5|105736.5|105785.1|105735.1|105786.5|105736.5|105783.7|105733.7|10
1727307900000|2024-09-25 23:45:00|105785.6|105735.6|105787.5|105737.5|105787.5|105737.5|105785.1|105735.1|6
1727307910000|2024-09-25 23:45:10|105786.8|105736.8|105787.9|105737.9|105787.9|105737.9|105786|105736|10
1727307920000|2024-09-25 23:45:20|105787.2|105737.2|105788.2|105738.2|105788.2|105738.2|105784.4|105734.4|14
1727307930000|2024-09-25 23:45:30|105787.9|105737.9|105783|105733|105790.2|105740.2|105782.5|105732.5|16
1727307940000|2024-09-25 23:45:40|105782.8|105732.8|105782.5|105732.5|105783.1|105733.1|105782.5|105732.5|10
1727307950000|2024-09-25 23:45:50|105781.9|105731.9|105780.2|105730.2|105784.3|105734.3|105776.6|105726.6|21
1727307960000|2024-09-25 23:46:00|105780.3|105730.3|105786|105736|105786|105736|105780|105730|12
1727307970000|2024-09-25 23:46:10|105785.9|105735.9|105784.9|105734.9|105787.3|105737.3|105784.9|105734.9|9
1727307980000|2024-09-25 23:46:20|105785.4|105735.4|105785.3|105735.3|105787.2|105737.2|105784.8|105734.8|8
1727307990000|2024-09-25 23:46:30|105785.2|105735.2|105785.5|105735.5|105785.5|105735.5|105782.3|105732.3|15
1727308010000|2024-09-25 23:46:50|105785.4|105735.4|105783.7|105733.7|105785.4|105735.4|105780.7|105730.7|10
1727308020000|2024-09-25 23:47:00|105781.8|105731.8|105782|105732|105782.1|105732.1|105781.4|105731.4|9
1727308030000|2024-09-25 23:47:10|105782.1|105732.1|105781.6|105731.6|105783.9|105733.9|105778.6|105728.6|13
1727308040000|2024-09-25 23:47:20|105782|105732|105782.7|105732.7|105782.7|105732.7|105782|105732|11
1727308050000|2024-09-25 23:47:30|105784.4|105734.4|105782.4|105732.4|105784.5|105734.5|105782.1|105732.1|16
1727308060000|2024-09-25 23:47:40|105782.3|105732.3|105785.4|105735.4|105785.7|105735.7|105782.3|105732.3|11
1727308070000|2024-09-25 23:47:50|105785.2|105735.2|105785|105735|105785.2|105735.2|105782.6|105732.6|13
1727308080000|2024-09-25 23:48:00|105782.9|105732.9|105779.5|105729.5|105785.2|105735.2|105779.5|105729.5|11
1727308090000|2024-09-25 23:48:10|105778.1|105728.1|105773.4|105723.4|105778.1|105728.1|105773.4|105723.4|24
1727308100000|2024-09-25 23:48:20|105775.8|105725.8|105778|105728|105778.4|105728.4|105775.5|105725.5|10
1727308110000|2024-09-25 23:48:30|105777.5|105727.5|105777.9|105727.9|105781.8|105731.8|105777.1|105727.1|18
1727308120000|2024-09-25 23:48:40|105777.8|105727.8|105777.8|105727.8|105778.1|105728.1|105777.4|105727.4|11
1727308130000|2024-09-25 23:48:50|105777.9|105727.9|105777.4|105727.4|105777.9|105727.9|105777.4|105727.4|5
1727308140000|2024-09-25 23:49:00|105777.7|105727.7|105778.1|105728.1|105815.7|105729.2|105777|105689.5|14
1727308150000|2024-09-25 23:49:10|105778.3|105728.3|105780.4|105730.4|105781|105731|105777.8|105727.8|21
1727308160000|2024-09-25 23:49:20|105779.1|105729.1|105783.2|105733.2|105784.1|105734.1|105779.1|105729.1|8
1727308170000|2024-09-25 23:49:30|105783.3|105733.3|105783.1|105733.1|105785.2|105735.2|105780.6|105730.6|9
1727308180000|2024-09-25 23:49:40|105783|105733|105787.8|105737.8|105788.2|105738.2|105781.8|105731.8|13
1727308190000|2024-09-25 23:49:50|105788.1|105738.1|105786.5|105736.5|105788.5|105738.5|105785.7|105735.7|14
1727308200000|2024-09-25 23:50:00|105786.6|105736.6|105786.6|105736.6|105786.6|105736.6|105786.6|105736.6|1
1727308210000|2024-09-25 23:50:10|105787.3|105737.3|105789.6|105739.6|105789.6|105739.6|105785.2|105735.2|13
1727308220000|2024-09-25 23:50:20|105789.7|105739.7|105789.5|105739.5|105789.7|105739.7|105789.2|105739.2|4
1727308230000|2024-09-25 23:50:30|105789.4|105739.4|105789|105739|105789.6|105739.6|105788.6|105738.6|6
1727308240000|2024-09-25 23:50:40|105788.7|105738.7|105786.2|105736.2|105788.7|105738.7|105786.2|105736.2|5
1727308250000|2024-09-25 23:50:50|105785.6|105735.6|105785.6|105735.6|105785.6|105735.6|105785.6|105735.6|1
1727308260000|2024-09-25 23:51:00|105784.8|105734.8|105784.9|105734.9|105785.1|105735.1|105784.4|105734.4|7
1727308270000|2024-09-25 23:51:10|105786.9|105736.9|105786.7|105736.7|105787|105737|105786.7|105736.7|3
1727308280000|2024-09-25 23:51:20|105786.6|105736.6|105786.2|105736.2|105786.6|105736.6|105786.2|105736.2|2
1727308290000|2024-09-25 23:51:30|105786.1|105736.1|105784.2|105734.2|105786.1|105736.1|105784.2|105734.2|2
1727308300000|2024-09-25 23:51:40|105783.9|105733.9|105783.1|105733.1|105786.5|105736.5|105781.9|105731.9|24
1727308310000|2024-09-25 23:51:50|105783|105733|105783.6|105733.6|105783.6|105733.6|105781.5|105731.5|11
1727308320000|2024-09-25 23:52:00|105783.7|105733.7|105787.4|105737.4|105787.4|105737.4|105783.6|105733.6|12
1727308330000|2024-09-25 23:52:10|105787.3|105737.3|105787.2|105737.2|105787.3|105737.3|105787.2|105737.2|2
1727308340000|2024-09-25 23:52:20|105787.3|105737.3|105785.1|105735.1|105787.3|105737.3|105783.6|105733.6|9
1727308350000|2024-09-25 23:52:30|105783.8|105733.8|105784.1|105734.1|105784.1|105734.1|105783.1|105733.1|4
1727308360000|2024-09-25 23:52:40|105784|105734|105784.2|105734.2|105784.6|105734.6|105784|105734|3
1727308370000|2024-09-25 23:52:50|105784.3|105734.3|105811.6|105761.6|105855.1|105761.6|105784.3|105715.8|14
1727308380000|2024-09-25 23:53:00|105811.3|105761.3|105860.9|105733.3|105866.1|105776.8|105809.1|105716.3|61
1727308390000|2024-09-25 23:53:10|105863.6|105737.5|105804.7|105754.7|105873.9|105775.1|105802.4|105717|42
1727308400000|2024-09-25 23:53:20|105801.1|105751.1|105797.7|105747.7|105805.1|105755.1|105785.4|105735.4|58
1727308410000|2024-09-25 23:53:30|105796.8|105746.8|105798.8|105748.8|105799.6|105749.6|105791.9|105741.9|19
1727308420000|2024-09-25 23:53:40|105799|105749|105803.1|105753.1|105804.6|105754.6|105789.5|105739.5|25
1727308430000|2024-09-25 23:53:50|105803|105753|105802.7|105752.7|105804.8|105754.8|105796.7|105746.7|38
1727308440000|2024-09-25 23:54:00|105802.9|105752.9|105808|105758|105809.2|105759.2|105795.1|105745.1|42
1727308450000|2024-09-25 23:54:10|105806.3|105756.3|105807.5|105757.5|105808.9|105758.9|105806.3|105756.3|10
1727308460000|2024-09-25 23:54:20|105807.4|105757.4|105810.5|105760.5|105810.6|105760.6|105806.8|105756.8|10
1727308470000|2024-09-25 23:54:30|105810.6|105760.6|105819|105769|105819.1|105769.1|105810.4|105760.4|21
1727308480000|2024-09-25 23:54:40|105819.2|105769.2|105819.4|105769.4|105819.7|105769.7|105818.7|105768.7|18
1727308490000|2024-09-25 23:54:50|105819.1|105769.1|105818.9|105768.9|105819.1|105769.1|105818.5|105768.5|12
1727308500000|2024-09-25 23:55:00|105818.7|105768.7|105820.6|105770.6|105820.9|105770.9|105816.3|105766.3|10
1727308510000|2024-09-25 23:55:10|105818.8|105768.8|105819.3|105769.3|105819.3|105769.3|105818.2|105768.2|10
1727308520000|2024-09-25 23:55:20|105817.3|105767.3|105817.3|105767.3|105817.3|105767.3|105814.8|105764.8|5
1727308530000|2024-09-25 23:55:30|105817.2|105767.2|105809.5|105759.5|105819.4|105769.4|105806.8|105756.8|16
1727308540000|2024-09-25 23:55:40|105811|105761|105812.1|105762.1|105812.4|105762.4|105810.4|105760.4|11
1727308550000|2024-09-25 23:55:50|105813.5|105763.5|105812.8|105762.8|105813.6|105763.6|105811.9|105761.9|7
1727308560000|2024-09-25 23:56:00|105813.5|105763.5|105813.1|105763.1|105813.8|105763.8|105812.8|105762.8|7
1727308570000|2024-09-25 23:56:10|105813.3|105763.3|105811.9|105761.9|105814|105764|105811|105761|13
1727308580000|2024-09-25 23:56:20|105811.8|105761.8|105805.8|105755.8|105811.9|105761.9|105805.8|105755.8|11
1727308590000|2024-09-25 23:56:30|105805.9|105755.9|105811.6|105761.6|105819.1|105769.1|105805.6|105755.6|31
1727308600000|2024-09-25 23:56:40|105813.2|105763.2|105814.5|105764.5|105818.5|105768.5|105802.7|105752.7|43
1727308610000|2024-09-25 23:56:50|105814.9|105764.9|105807.7|105757.7|105816.3|105766.3|105800.8|105750.8|39
1727308620000|2024-09-25 23:57:00|105806.4|105756.4|105808.2|105758.2|105808.6|105758.6|105805.2|105755.2|17
1727308630000|2024-09-25 23:57:10|105807.6|105757.6|105803.3|105753.3|105807.6|105757.6|105791|105741|22
1727308640000|2024-09-25 23:57:20|105803|105753|105803.2|105753.2|105803.2|105753.2|105793.4|105743.4|28
1727308650000|2024-09-25 23:57:30|105804.3|105754.3|105803.2|105753.2|105807.3|105757.3|105792.6|105742.6|19
1727308660000|2024-09-25 23:57:40|105803.3|105753.3|105804.7|105754.7|105805.2|105755.2|105803.3|105753.3|14
1727308670000|2024-09-25 23:57:50|105804.1|105754.1|105800.9|105750.9|105804.3|105754.3|105800.4|105750.4|24
1727308680000|2024-09-25 23:58:00|105801.2|105751.2|105803|105753|105803|105753|105801.1|105751.1|8
1727308690000|2024-09-25 23:58:10|105804.1|105754.1|105803.6|105753.6|105804.7|105754.7|105801.4|105751.4|11
1727308700000|2024-09-25 23:58:20|105804.7|105754.7|105805|105755|105805|105755|105804.3|105754.3|5
1727308710000|2024-09-25 23:58:30|105806.3|105756.3|105820.1|105770.1|105820.1|105770.1|105806.3|105756.3|38
1727308720000|2024-09-25 23:58:40|105819.4|105769.4|105815.7|105765.7|105819.6|105769.6|105813.4|105763.4|41
1727308730000|2024-09-25 23:58:50|105816.2|105766.2|105816.8|105766.8|105817.6|105767.6|105816.1|105766.1|26
1727308740000|2024-09-25 23:59:00|105815.9|105765.9|105820.4|105770.4|105821.1|105771.1|105815.1|105765.1|23
1727308750000|2024-09-25 23:59:10|105820.7|105770.7|105816|105766|105820.7|105770.7|105815.3|105765.3|22
1727308760000|2024-09-25 23:59:20|105815.7|105765.7|105815.7|105765.7|105817.5|105767.5|105813.6|105763.6|18
1727308770000|2024-09-25 23:59:30|105816.8|105766.8|105820.4|105770.4|105823.4|105773.4|105815.7|105765.7|27
1727308780000|2024-09-25 23:59:40|105820.1|105770.1|105818.9|105768.9|105820.1|105770.1|105818.8|105768.8|9
1727308790000|2024-09-25 23:59:50|105818.6|105768.6|105818.4|105768.4|105818.6|105768.6|105818.4|105768.4|5
1727308800000|2024-09-26 00:00:00|105816.6|105766.6|105803.9|105753.9|105816.6|105766.6|105801.8|105751.8|40
1727308810000|2024-09-26 00:00:10|105805|105755|105808.4|105758.4|105809.3|105759.3|105799|105749|24
1727308820000|2024-09-26 00:00:20|105810.9|105760.9|105810.2|105760.2|105813|105763|105809.9|105759.9|17
1727308830000|2024-09-26 00:00:30|105809.8|105759.8|105802.8|105752.8|105813.8|105763.8|105802.8|105752.8|40
1727308840000|2024-09-26 00:00:40|105803.6|105753.6|105807.3|105757.3|105811.9|105761.9|105803.6|105753.6|32
1727308850000|2024-09-26 00:00:50|105806.8|105756.8|105805.4|105755.4|105808.7|105758.7|105805.4|105755.4|15
1727308860000|2024-09-26 00:01:00|105804.8|105754.8|105804.4|105754.4|105807.7|105757.7|105802.7|105752.7|24
1727308870000|2024-09-26 00:01:10|105804.5|105754.5|105805.3|105755.3|105808.7|105758.7|105804.5|105754.5|11
1727308880000|2024-09-26 00:01:20|105807.8|105757.8|105808.5|105758.5|105810.6|105760.6|105806|105756|21
1727308890000|2024-09-26 00:01:30|105808.9|105758.9|105810.6|105760.6|105811|105761|105806|105756|22
1727308900000|2024-09-26 00:01:40|105811.1|105761.1|105810.3|105760.3|105811.7|105761.7|105809.3|105759.3|18
1727308910000|2024-09-26 00:01:50|105810.1|105760.1|105804|105754|105810.1|105760.1|105803.5|105753.5|14
1727308920000|2024-09-26 00:02:00|105804.1|105754.1|105797.5|105747.5|105804.1|105754.1|105797.5|105747.5|13
1727308930000|2024-09-26 00:02:10|105796.2|105746.2|105795.1|105745.1|105796.2|105746.2|105795.1|105745.1|9
1727308940000|2024-09-26 00:02:20|105795.8|105745.8|105799.9|105749.9|105800.9|105750.9|105794.6|105744.6|16
1727308950000|2024-09-26 00:02:30|105800.2|105750.2|105799.6|105749.6|105800.6|105750.6|105798.9|105748.9|12
1727308960000|2024-09-26 00:02:40|105799.7|105749.7|105798.4|105748.4|105800.6|105750.6|105797.3|105747.3|13
1727308970000|2024-09-26 00:02:50|105798.5|105748.5|105797.6|105747.6|105801.2|105751.2|105797.6|105747.6|17
1727308980000|2024-09-26 00:03:00|105797.4|105747.4|105791.9|105741.9|105797.4|105747.4|105791.9|105741.9|10
1727308990000|2024-09-26 00:03:10|105791.3|105741.3|105791.9|105741.9|105793.5|105743.5|105791.3|105741.3|7
1727309000000|2024-09-26 00:03:20|105789.6|105739.6|105792.4|105742.4|105792.4|105742.4|105789.6|105739.6|4
1727309010000|2024-09-26 00:03:30|105792.5|105742.5|105784.8|105734.8|105793.9|105743.9|105784.5|105734.5|16
1727309020000|2024-09-26 00:03:40|105784.9|105734.9|105784.5|105734.5|105785|105735|105784.5|105734.5|4
1727309030000|2024-09-26 00:03:50|105783.2|105733.2|105780.4|105730.4|105783.2|105733.2|105779.7|105729.7|16
1727309040000|2024-09-26 00:04:00|105780.3|105730.3|105782.7|105732.7|105782.7|105732.7|105778.7|105728.7|16
1727309050000|2024-09-26 00:04:10|105783|105733|105787.6|105737.6|105789.5|105739.5|105783|105733|35
1727309060000|2024-09-26 00:04:20|105787.7|105737.7|105785.4|105735.4|105787.7|105737.7|105783.2|105733.2|18
1727309070000|2024-09-26 00:04:30|105785.2|105735.2|105790.4|105740.4|105790.6|105740.6|105784.3|105734.3|25
1727309080000|2024-09-26 00:04:40|105789.8|105739.8|105786.3|105736.3|105789.8|105739.8|105785.2|105735.2|24
1727309090000|2024-09-26 00:04:50|105787.4|105737.4|105785.9|105735.9|105788.9|105738.9|105785.3|105735.3|20
1727309100000|2024-09-26 00:05:00|105786.2|105736.2|105779|105729|105786.2|105736.2|105777.8|105727.8|31
1727309110000|2024-09-26 00:05:10|105779.8|105729.8|105774.2|105724.2|105779.8|105729.8|105770.4|105720.4|32
1727309120000|2024-09-26 00:05:20|105770.3|105720.3|105772.6|105722.6|105774.3|105724.3|105770.2|105720.2|9
1727309130000|2024-09-26 00:05:30|105772.3|105722.3|105772.3|105722.3|105772.7|105722.7|105772|105722|8
1727309140000|2024-09-26 00:05:40|105772.7|105722.7|105772|105722|105773|105723|105772|105722|5
1727309150000|2024-09-26 00:05:50|105771.7|105721.7|105774.2|105724.2|105774.5|105724.5|105769.8|105719.8|13
1727309160000|2024-09-26 00:06:00|105774.4|105724.4|105773.9|105723.9|105774.7|105724.7|105773|105723|14
1727309170000|2024-09-26 00:06:10|105773.3|105723.3|105757.7|105707.7|105773.3|105723.3|105757.7|105707.7|24
1727309180000|2024-09-26 00:06:20|105758|105708|105764.5|105714.5|105765|105715|105758|105708|17
1727309190000|2024-09-26 00:06:30|105763.9|105713.9|105763.5|105713.5|105764.2|105714.2|105763.5|105713.5|7
1727309200000|2024-09-26 00:06:40|105763.2|105713.2|105769.1|105719.1|105769.1|105719.1|105762.9|105712.9|9
1727309210000|2024-09-26 00:06:50|105768.8|105718.8|105766.9|105716.9|105769.1|105719.1|105766.9|105716.9|10
1727309220000|2024-09-26 00:07:00|105768.8|105718.8|105767.8|105717.8|105768.8|105718.8|105767.5|105717.5|5
1727309230000|2024-09-26 00:07:10|105769|105719|105768.5|105718.5|105769.4|105719.4|105767.8|105717.8|5
1727309240000|2024-09-26 00:07:20|105768.2|105718.2|105768.3|105718.3|105768.3|105718.3|105768.1|105718.1|3
1727309250000|2024-09-26 00:07:30|105766.5|105716.5|105767|105717|105767.8|105717.8|105766.5|105716.5|5
1727309260000|2024-09-26 00:07:40|105766.2|105716.2|105773.4|105723.4|105773.4|105723.4|105766.2|105716.2|7
1727309270000|2024-09-26 00:07:50|105773.1|105723.1|105772.3|105722.3|105773.1|105723.1|105771.7|105721.7|7
1727309280000|2024-09-26 00:08:00|105771.6|105721.6|105770.5|105720.5|105771.7|105721.7|105762|105712|21
1727309290000|2024-09-26 00:08:10|105770.9|105720.9|105766.4|105716.4|105770.9|105720.9|105766.4|105716.4|17
1727309300000|2024-09-26 00:08:20|105766.7|105716.7|105767.4|105717.4|105768.5|105718.5|105766.7|105716.7|8
1727309310000|2024-09-26 00:08:30|105766.9|105716.9|105767.8|105717.8|105769.8|105719.8|105765.9|105715.9|10
1727309320000|2024-09-26 00:08:40|105767.5|105717.5|105766.3|105716.3|105768|105718|105766.3|105716.3|5
1727309330000|2024-09-26 00:08:50|105766.7|105716.7|105762|105712|105769.4|105719.4|105762|105712|22
1727309340000|2024-09-26 00:09:00|105761.2|105711.2|105761.2|105711.2|105761.2|105711.2|105759.5|105709.5|9
1727309350000|2024-09-26 00:09:10|105761.5|105711.5|105766.9|105716.9|105766.9|105716.9|105761.5|105711.5|12
1727309360000|2024-09-26 00:09:20|105766.7|105716.7|105766|105716|105766.7|105716.7|105765.7|105715.7|7
1727309370000|2024-09-26 00:09:30|105764.6|105714.6|105768.4|105718.4|105768.6|105718.6|105761.4|105711.4|35
1727309380000|2024-09-26 00:09:40|105768.9|105718.9|105766.9|105716.9|105769.6|105719.6|105766.1|105716.1|21
1727309390000|2024-09-26 00:09:50|105766.7|105716.7|105766|105716|105769.1|105719.1|105764.9|105714.9|13
1727309400000|2024-09-26 00:10:00|105766.3|105716.3|105767|105717|105769.2|105719.2|105766.3|105716.3|6
1727309410000|2024-09-26 00:10:10|105766.7|105716.7|105767.1|105717.1|105767.1|105717.1|105766.5|105716.5|6
1727309420000|2024-09-26 00:10:20|105766.9|105716.9|105766.6|105716.6|105766.9|105716.9|105766.1|105716.1|5
1727309430000|2024-09-26 00:10:30|105766.3|105716.3|105762.8|105712.8|105766.3|105716.3|105762.3|105712.3|14
1727309440000|2024-09-26 00:10:40|105762.9|105712.9|105764.1|105714.1|105764.1|105714.1|105762.9|105712.9|5
1727309450000|2024-09-26 00:10:50|105764.5|105714.5|105764.5|105714.5|105764.6|105714.6|105764.1|105714.1|6
1727309460000|2024-09-26 00:11:00|105764.2|105714.2|105761.5|105711.5|105764.3|105714.3|105761.3|105711.3|10
1727309470000|2024-09-26 00:11:10|105760.5|105710.5|105762.9|105712.9|105763.3|105713.3|105760.5|105710.5|15
1727309480000|2024-09-26 00:11:20|105765.1|105715.1|105764.7|105714.7|105767|105717|105764.7|105714.7|8
1727309490000|2024-09-26 00:11:30|105766.7|105716.7|105763.2|105713.2|105766.7|105716.7|105763.2|105713.2|18
1727309500000|2024-09-26 00:11:40|105762.9|105712.9|105762.8|105712.8|105762.9|105712.9|105762.8|105712.8|2
1727309510000|2024-09-26 00:11:50|105762.5|105712.5|105760|105710|105762.6|105712.6|105758.5|105708.5|11
1727309520000|2024-09-26 00:12:00|105759.9|105709.9|105757|105707|105759.9|105709.9|105757|105707|7
1727309530000|2024-09-26 00:12:10|105757.5|105707.5|105758.3|105708.3|105758.3|105708.3|105757.5|105707.5|8
1727309540000|2024-09-26 00:12:20|105757.7|105707.7|105760.5|105710.5|105761.1|105711.1|105757.7|105707.7|16
1727309550000|2024-09-26 00:12:30|105760.1|105710.1|105758.8|105708.8|105760.1|105710.1|105758.8|105708.8|2
1727309560000|2024-09-26 00:12:40|105757.1|105707.1|105760.8|105710.8|105760.8|105710.8|105757.1|105707.1|3
1727309570000|2024-09-26 00:12:50|105760.9|105710.9|105763|105713|105763|105713|105760.9|105710.9|3
1727309580000|2024-09-26 00:13:00|105763.1|105713.1|105763.9|105713.9|105763.9|105713.9|105761.7|105711.7|10
1727309590000|2024-09-26 00:13:10|105764.5|105714.5|105763.6|105713.6|105764.5|105714.5|105763.1|105713.1|8
1727309600000|2024-09-26 00:13:20|105763.3|105713.3|105763.2|105713.2|105766.2|105716.2|105762.6|105712.6|12
1727309610000|2024-09-26 00:13:30|105763.6|105713.6|105764.9|105714.9|105767.7|105717.7|105763.6|105713.6|10
1727309620000|2024-09-26 00:13:40|105764.5|105714.5|105762.9|105712.9|105764.7|105714.7|105762.9|105712.9|12
1727309630000|2024-09-26 00:13:50|105762.7|105712.7|105763.5|105713.5|105763.6|105713.6|105762.7|105712.7|7
1727309640000|2024-09-26 00:14:00|105763.6|105713.6|105764.7|105714.7|105764.7|105714.7|105763.4|105713.4|6
1727309650000|2024-09-26 00:14:10|105764.2|105714.2|105765.7|105715.7|105766.7|105716.7|105764.2|105714.2|8
1727309660000|2024-09-26 00:14:20|105766|105716|105766.9|105716.9|105768.4|105718.4|105764.4|105714.4|16
1727309670000|2024-09-26 00:14:30|105767.1|105717.1|105765.3|105715.3|105769.4|105719.4|105764.9|105714.9|12
1727309680000|2024-09-26 00:14:40|105767.6|105717.6|105769.3|105719.3|105772|105722|105767.6|105717.6|17
1727309690000|2024-09-26 00:14:50|105771.7|105721.7|105767.1|105717.1|105772.3|105722.3|105765.1|105715.1|16
1727309700000|2024-09-26 00:15:00|105767|105717|105765.1|105715.1|105767.6|105717.6|105765|105715|9
1727309710000|2024-09-26 00:15:10|105762.6|105712.6|105761|105711|105762.9|105712.9|105760.9|105710.9|7
1727309720000|2024-09-26 00:15:20|105761.1|105711.1|105758.1|105708.1|105761.1|105711.1|105757.4|105707.4|10
1727309730000|2024-09-26 00:15:30|105757.7|105707.7|105759.3|105709.3|105759.8|105709.8|105757.5|105707.5|12
1727309740000|2024-09-26 00:15:40|105759.5|105709.5|105758.9|105708.9|105761|105711|105758.9|105708.9|8
1727309750000|2024-09-26 00:15:50|105759.5|105709.5|105760.5|105710.5|105760.5|105710.5|105759.5|105709.5|5
1727309760000|2024-09-26 00:16:00|105760.6|105710.6|105760.4|105710.4|105760.6|105710.6|105759.8|105709.8|6
1727309770000|2024-09-26 00:16:10|105760.3|105710.3|105760.3|105710.3|105760.3|105710.3|105758.3|105708.3|10
1727309790000|2024-09-26 00:16:30|105763.1|105713.1|105760.6|105710.6|105763.2|105713.2|105760|105710|9
1727309800000|2024-09-26 00:16:40|105760.5|105710.5|105757.5|105707.5|105763|105713|105757.5|105707.5|15
1727309810000|2024-09-26 00:16:50|105758.4|105708.4|105754.8|105704.8|105758.4|105708.4|105753.6|105703.6|12
1727309820000|2024-09-26 00:17:00|105756.4|105706.4|105757|105707|105757|105707|105756.4|105706.4|3
1727309830000|2024-09-26 00:17:10|105755.7|105705.7|105756.2|105706.2|105756.4|105706.4|105755.7|105705.7|4
1727309840000|2024-09-26 00:17:20|105756.1|105706.1|105755.9|105705.9|105759.3|105709.3|105755.1|105705.1|9
1727309850000|2024-09-26 00:17:30|105755.6|105705.6|105754.9|105704.9|105755.6|105705.6|105754.9|105704.9|3
1727309860000|2024-09-26 00:17:40|105754.8|105704.8|105755.1|105705.1|105755.1|105705.1|105754.8|105704.8|2
1727309870000|2024-09-26 00:17:50|105755|105705|105750.6|105700.6|105755|105705|105750.6|105700.6|8
1727309880000|2024-09-26 00:18:00|105751.2|105701.2|105753|105703|105753|105703|105750.8|105700.8|10
1727309890000|2024-09-26 00:18:10|105753.3|105703.3|105752.4|105702.4|105755|105705|105752.3|105702.3|7
1727309900000|2024-09-26 00:18:20|105752.3|105702.3|105749.7|105699.7|105752.3|105702.3|105749.7|105699.7|5
1727309910000|2024-09-26 00:18:30|105749.6|105699.6|105750.4|105700.4|105750.4|105700.4|105749.6|105699.6|3
1727309920000|2024-09-26 00:18:40|105753.3|105703.3|105753.4|105703.4|105753.4|105703.4|105753.3|105703.3|2
1727309930000|2024-09-26 00:18:50|105750.8|105700.8|105751.4|105701.4|105751.4|105701.4|105750.1|105700.1|7
1727309940000|2024-09-26 00:19:00|105750.6|105700.6|105753.6|105703.6|105755.1|105705.1|105750.6|105700.6|8
1727309950000|2024-09-26 00:19:10|105753.3|105703.3|105749.7|105699.7|105753.3|105703.3|105748.7|105698.7|10
1727309960000|2024-09-26 00:19:20|105749.6|105699.6|105749.6|105699.6|105749.6|105699.6|105749.6|105699.6|1
1727309970000|2024-09-26 00:19:30|105749.5|105699.5|105749.6|105699.6|105749.6|105699.6|105748.8|105698.8|3
1727309980000|2024-09-26 00:19:40|105752.2|105702.2|105752.3|105702.3|105752.3|105702.3|105752.2|105702.2|2
1727309990000|2024-09-26 00:19:50|105752.9|105702.9|105752.2|105702.2|105753.4|105703.4|105751.6|105701.6|6
1727310000000|2024-09-26 00:20:00|105751.9|105701.9|105751.8|105701.8|105751.9|105701.9|105751.2|105701.2|4
1727310010000|2024-09-26 00:20:10|105749.8|105699.8|105748.6|105698.6|105750.8|105700.8|105748.6|105698.6|10
1727310020000|2024-09-26 00:20:20|105750|105700|105747.4|105697.4|105750|105700|105747.4|105697.4|8
1727310030000|2024-09-26 00:20:30|105747.5|105697.5|105747.7|105697.7|105747.7|105697.7|105747.5|105697.5|2
1727310040000|2024-09-26 00:20:40|105747.8|105697.8|105747.5|105697.5|105747.8|105697.8|105747.5|105697.5|2
1727310050000|2024-09-26 00:20:50|105747|105697|105749.7|105699.7|105749.7|105699.7|105746.9|105696.9|5
1727310060000|2024-09-26 00:21:00|105749.3|105699.3|105749.7|105699.7|105749.7|105699.7|105749.3|105699.3|2
1727310070000|2024-09-26 00:21:10|105749.6|105699.6|105749.3|105699.3|105749.6|105699.6|105749.3|105699.3|3
1727310080000|2024-09-26 00:21:20|105748.9|105698.9|105748.2|105698.2|105749.5|105699.5|105748.1|105698.1|5
1727310090000|2024-09-26 00:21:30|105748.4|105698.4|105748.8|105698.8|105748.8|105698.8|105748.4|105698.4|2
1727310100000|2024-09-26 00:21:40|105749.5|105699.5|105754.8|105704.8|105754.8|105704.8|105749.5|105699.5|19
1727310110000|2024-09-26 00:21:50|105755|105705|105756.1|105706.1|105756.5|105706.5|105754.5|105704.5|10
1727310120000|2024-09-26 00:22:00|105755|105705|105756|105706|105756.4|105706.4|105753.5|105703.5|18
1727310130000|2024-09-26 00:22:10|105756.5|105706.5|105758.5|105708.5|105758.5|105708.5|105755.6|105705.6|18
1727310140000|2024-09-26 00:22:20|105758.8|105708.8|105760.8|105710.8|105761.6|105711.6|105758.8|105708.8|8
1727310150000|2024-09-26 00:22:30|105760.6|105710.6|105755.7|105705.7|105760.6|105710.6|105755.6|105705.6|8
1727310160000|2024-09-26 00:22:40|105755.4|105705.4|105755.5|105705.5|105756|105706|105755.4|105705.4|7
1727310170000|2024-09-26 00:22:50|105755.6|105705.6|105755.2|105705.2|105755.6|105705.6|105755.2|105705.2|3
1727310180000|2024-09-26 00:23:00|105755.1|105705.1|105753.3|105703.3|105755.2|105705.2|105753.3|105703.3|8
1727310190000|2024-09-26 00:23:10|105753|105703|105750.3|105700.3|105754.2|105704.2|105749.6|105699.6|9
1727310200000|2024-09-26 00:23:20|105750|105700|105754.4|105704.4|105754.6|105704.6|105749.6|105699.6|17
1727310210000|2024-09-26 00:23:30|105754.1|105704.1|105754.3|105704.3|105754.3|105704.3|105754.1|105704.1|2
1727310220000|2024-09-26 00:23:40|105754.2|105704.2|105754.8|105704.8|105754.8|105704.8|105754.1|105704.1|4
1727310230000|2024-09-26 00:23:50|105754.7|105704.7|105755|105705|105755.1|105705.1|105754.7|105704.7|3
1727310240000|2024-09-26 00:24:00|105754.9|105704.9|105754.1|105704.1|105754.9|105704.9|105754|105704|6
1727310250000|2024-09-26 00:24:10|105754|105704|105754.2|105704.2|105754.2|105704.2|105754|105704|2
1727310260000|2024-09-26 00:24:20|105754|105704|105754|105704|105754.5|105704.5|105753.8|105703.8|9
1727310270000|2024-09-26 00:24:30|105755.2|105705.2|105755.4|105705.4|105755.4|105705.4|105755.2|105705.2|2
1727310280000|2024-09-26 00:24:40|105754.5|105704.5|105757.9|105707.9|105758.8|105708.8|105754.5|105704.5|8
1727310290000|2024-09-26 00:24:50|105758|105708|105756.2|105706.2|105758.2|105708.2|105756|105706|10
1727310300000|2024-09-26 00:25:00|105755.9|105705.9|105751.5|105701.5|105756.2|105706.2|105751.5|105701.5|10
1727310310000|2024-09-26 00:25:10|105752.7|105702.7|105752.5|105702.5|105754.3|105704.3|105752.2|105702.2|10
1727310320000|2024-09-26 00:25:20|105752.4|105702.4|105752.2|105702.2|105752.4|105702.4|105752.2|105702.2|4
1727310330000|2024-09-26 00:25:30|105752|105702|105752.8|105702.8|105753.5|105703.5|105751.8|105701.8|6
1727310340000|2024-09-26 00:25:40|105753.3|105703.3|105752.3|105702.3|105753.3|105703.3|105751.6|105701.6|7
1727310350000|2024-09-26 00:25:50|105752.9|105702.9|105750.6|105700.6|105754|105704|105750.6|105700.6|9
1727310360000|2024-09-26 00:26:00|105751.3|105701.3|105751.9|105701.9|105752.3|105702.3|105750.5|105700.5|10
1727310370000|2024-09-26 00:26:10|105752.1|105702.1|105752|105702|105752.2|105702.2|105751.7|105701.7|8
1727310380000|2024-09-26 00:26:20|105752.7|105702.7|105753.4|105703.4|105753.4|105703.4|105752.4|105702.4|5
1727310390000|2024-09-26 00:26:30|105753.3|105703.3|105752.3|105702.3|105753.4|105703.4|105752.3|105702.3|8
1727310400000|2024-09-26 00:26:40|105752|105702|105748.9|105698.9|105752|105702|105748.9|105698.9|8
1727310410000|2024-09-26 00:26:50|105749.2|105699.2|105748|105698|105749.2|105699.2|105748|105698|4
1727310420000|2024-09-26 00:27:00|105748.1|105698.1|105747.5|105697.5|105748.1|105698.1|105745.5|105695.5|13
1727310430000|2024-09-26 00:27:10|105747.6|105697.6|105745.1|105695.1|105747.6|105697.6|105744.2|105694.2|14
1727310440000|2024-09-26 00:27:20|105744.8|105694.8|105745.1|105695.1|105745.3|105695.3|105744.8|105694.8|10
1727310450000|2024-09-26 00:27:30|105745.2|105695.2|105743|105693|105745.2|105695.2|105742.8|105692.8|12
1727310460000|2024-09-26 00:27:40|105743.3|105693.3|105742.5|105692.5|105744.1|105694.1|105742.5|105692.5|8
1727310470000|2024-09-26 00:27:50|105742|105692|105741.9|105691.9|105742|105692|105741.8|105691.8|3
1727310480000|2024-09-26 00:28:00|105742.1|105692.1|105742.7|105692.7|105743.7|105693.7|105742|105692|8
1727310490000|2024-09-26 00:28:10|105744|105694|105741.8|105691.8|105744.3|105694.3|105741|105691|9
1727310500000|2024-09-26 00:28:20|105741.5|105691.5|105741.8|105691.8|105741.8|105691.8|105741.4|105691.4|4
1727310510000|2024-09-26 00:28:30|105742.1|105692.1|105748.3|105698.3|105749.3|105699.3|105742|105692|24
1727310520000|2024-09-26 00:28:40|105747.9|105697.9|105747.1|105697.1|105747.9|105697.9|105747.1|105697.1|6
1727310530000|2024-09-26 00:28:50|105746.9|105696.9|105746.7|105696.7|105747|105697|105746|105696|6
1727310540000|2024-09-26 00:29:00|105746.2|105696.2|105747.8|105697.8|105747.8|105697.8|105746.1|105696.1|8
1727310550000|2024-09-26 00:29:10|105747.4|105697.4|105744.6|105694.6|105749.4|105699.4|105744.3|105694.3|15
1727310560000|2024-09-26 00:29:20|105744.3|105694.3|105742.1|105692.1|105744.3|105694.3|105742.1|105692.1|4
1727310570000|2024-09-26 00:29:30|105742|105692|105743.5|105693.5|105743.8|105693.8|105742|105692|5
1727310580000|2024-09-26 00:29:40|105743.4|105693.4|105743.6|105693.6|105743.6|105693.6|105742.5|105692.5|9
1727310590000|2024-09-26 00:29:50|105743.5|105693.5|105743.4|105693.4|105743.9|105693.9|105743.3|105693.3|11
1727310600000|2024-09-26 00:30:00|105741.9|105691.9|105743.4|105693.4|105743.4|105693.4|105741.6|105691.6|7
1727310610000|2024-09-26 00:30:10|105743.7|105693.7|105742.8|105692.8|105743.7|105693.7|105742.6|105692.6|7
1727310620000|2024-09-26 00:30:20|105743|105693|105741.6|105691.6|105743.8|105693.8|105741.2|105691.2|13
1727310630000|2024-09-26 00:30:30|105741.7|105691.7|105742.6|105692.6|105742.6|105692.6|105741.1|105691.1|5
1727310640000|2024-09-26 00:30:40|105742.4|105692.4|105745.6|105695.6|105745.8|105695.8|105742|105692|12
1727310650000|2024-09-26 00:30:50|105745.7|105695.7|105746.6|105696.6|105746.6|105696.6|105745.7|105695.7|3
1727310660000|2024-09-26 00:31:00|105746.7|105696.7|105746|105696|105746.9|105696.9|105744.6|105694.6|16
1727310670000|2024-09-26 00:31:10|105745.9|105695.9|105741.3|105691.3|105745.9|105695.9|105740.7|105690.7|9
1727310680000|2024-09-26 00:31:20|105741.8|105691.8|105741.3|105691.3|105741.8|105691.8|105740.8|105690.8|7
1727310690000|2024-09-26 00:31:30|105740.9|105690.9|105742.2|105692.2|105742.7|105692.7|105740.9|105690.9|10
1727310700000|2024-09-26 00:31:40|105742.1|105692.1|105742.2|105692.2|105742.2|105692.2|105742.1|105692.1|2
1727310710000|2024-09-26 00:31:50|105742.1|105692.1|105742.2|105692.2|105742.2|105692.2|105742.1|105692.1|2
1727310720000|2024-09-26 00:32:00|105741.9|105691.9|105740.1|105690.1|105741.9|105691.9|105740.1|105690.1|8
1727310730000|2024-09-26 00:32:10|105739.8|105689.8|105742.2|105692.2|105742.2|105692.2|105739.1|105689.1|11
1727310740000|2024-09-26 00:32:20|105741.7|105691.7|105717.5|105667.5|105742.1|105692.1|105716.2|105666.2|44
1727310750000|2024-09-26 00:32:30|105718.1|105668.1|105720.2|105670.2|105720.5|105670.5|105717.8|105667.8|26
1727310760000|2024-09-26 00:32:40|105720|105670|105719.6|105669.6|105721.7|105671.7|105719|105669|21
1727310770000|2024-09-26 00:32:50|105720.8|105670.8|105720|105670|105722.5|105672.5|105718.4|105668.4|27
1727310780000|2024-09-26 00:33:00|105720.1|105670.1|105717.9|105667.9|105720.1|105670.1|105717.4|105667.4|28
1727310790000|2024-09-26 00:33:10|105718.6|105668.6|105717.5|105667.5|105719.4|105669.4|105716.7|105666.7|28
1727310800000|2024-09-26 00:33:20|105717.4|105667.4|105716.8|105666.8|105720.1|105670.1|105714.4|105664.4|51
1727310810000|2024-09-26 00:33:30|105715.8|105665.8|105714.2|105664.2|105718.6|105668.6|105713|105663|31
1727310820000|2024-09-26 00:33:40|105714.7|105664.7|105712.5|105662.5|105714.7|105664.7|105709.7|105659.7|33
1727310830000|2024-09-26 00:33:50|105712.7|105662.7|105715.3|105665.3|105716.2|105666.2|105710.8|105660.8|37
1727310840000|2024-09-26 00:34:00|105715.7|105665.7|105718.1|105668.1|105718.3|105668.3|105713.3|105663.3|41
1727310850000|2024-09-26 00:34:10|105717.8|105667.8|105718.1|105668.1|105719.9|105669.9|105716.4|105666.4|29
1727310860000|2024-09-26 00:34:20|105717.9|105667.9|105720.6|105670.6|105721.3|105671.3|105717.9|105667.9|25
1727310870000|2024-09-26 00:34:30|105720.4|105670.4|105720.7|105670.7|105720.7|105670.7|105720.4|105670.4|2
1727310880000|2024-09-26 00:34:40|105720.1|105670.1|105721.9|105671.9|105723.3|105673.3|105720.1|105670.1|4
1727310890000|2024-09-26 00:34:50|105720.8|105670.8|105720|105670|105720.8|105670.8|105719.7|105669.7|5
1727310900000|2024-09-26 00:35:00|105720.6|105670.6|105720.2|105670.2|105720.6|105670.6|105719.4|105669.4|27
1727310910000|2024-09-26 00:35:10|105720|105670|105718|105668|105720.3|105670.3|105718|105668|12
1727310920000|2024-09-26 00:35:20|105717.5|105667.5|105721.1|105671.1|105721.1|105671.1|105717.4|105667.4|17
1727310930000|2024-09-26 00:35:30|105721|105671|105718.6|105668.6|105721|105671|105718.6|105668.6|23
1727310940000|2024-09-26 00:35:40|105718.9|105668.9|105717.9|105667.9|105718.9|105668.9|105717.6|105667.6|17
1727310950000|2024-09-26 00:35:50|105718.1|105668.1|105717.3|105667.3|105718.1|105668.1|105716.7|105666.7|8
1727310960000|2024-09-26 00:36:00|105717.6|105667.6|105719.8|105669.8|105720.7|105670.7|105717.6|105667.6|11
1727310970000|2024-09-26 00:36:10|105719.5|105669.5|105719.7|105669.7|105721.2|105671.2|105718.3|105668.3|21
1727310980000|2024-09-26 00:36:20|105719.3|105669.3|105718.5|105668.5|105721.5|105671.5|105717.9|105667.9|24
1727310990000|2024-09-26 00:36:30|105718.7|105668.7|105719.9|105669.9|105719.9|105669.9|105718.2|105668.2|17
1727311000000|2024-09-26 00:36:40|105720.2|105670.2|105720.3|105670.3|105720.3|105670.3|105719.2|105669.2|16
1727311010000|2024-09-26 00:36:50|105720.1|105670.1|105720.1|105670.1|105720.1|105670.1|105720.1|105670.1|1
1727311020000|2024-09-26 00:37:00|105720.2|105670.2|105719.2|105669.2|105720.2|105670.2|105719.2|105669.2|3
1727311030000|2024-09-26 00:37:10|105719.1|105669.1|105718.8|105668.8|105719.8|105669.8|105718.8|105668.8|8
1727311040000|2024-09-26 00:37:20|105719.6|105669.6|105722.6|105672.6|105722.6|105672.6|105719.6|105669.6|13
1727311050000|2024-09-26 00:37:30|105723.1|105673.1|105723.4|105673.4|105723.4|105673.4|105723.1|105673.1|2
1727311060000|2024-09-26 00:37:40|105723.3|105673.3|105724|105674|105724.7|105674.7|105723.3|105673.3|10
1727311070000|2024-09-26 00:37:50|105723.5|105673.5|105723.4|105673.4|105723.5|105673.5|105723|105673|3
1727311080000|2024-09-26 00:38:00|105724.6|105674.6|105724.5|105674.5|105724.6|105674.6|105724.5|105674.5|2
1727311090000|2024-09-26 00:38:10|105724.6|105674.6|105724.7|105674.7|105724.7|105674.7|105724.6|105674.6|2
1727311100000|2024-09-26 00:38:20|105725.5|105675.5|105725.9|105675.9|105725.9|105675.9|105725.4|105675.4|5
1727311110000|2024-09-26 00:38:30|105725.6|105675.6|105724.6|105674.6|105726|105676|105724.6|105674.6|8
1727311120000|2024-09-26 00:38:40|105724.8|105674.8|105724.2|105674.2|105724.8|105674.8|105724.2|105674.2|4
1727311130000|2024-09-26 00:38:50|105724.5|105674.5|105723.5|105673.5|105725.9|105675.9|105723.1|105673.1|5
1727311140000|2024-09-26 00:39:00|105723.4|105673.4|105723.2|105673.2|105723.4|105673.4|105723.2|105673.2|4
1727311150000|2024-09-26 00:39:10|105721.7|105671.7|105721.1|105671.1|105721.7|105671.7|105721.1|105671.1|2
1727311160000|2024-09-26 00:39:20|105721.4|105671.4|105721.4|105671.4|105721.4|105671.4|105721.4|105671.4|1
1727311170000|2024-09-26 00:39:30|105721.3|105671.3|105721|105671|105721.3|105671.3|105721|105671|2
1727311180000|2024-09-26 00:39:40|105721.6|105671.6|105721.7|105671.7|105721.7|105671.7|105721.5|105671.5|4
1727311190000|2024-09-26 00:39:50|105721.4|105671.4|105721|105671|105721.4|105671.4|105721|105671|2
1727311200000|2024-09-26 00:40:00|105720.3|105670.3|105715.2|105665.2|105720.3|105670.3|105714.9|105664.9|18
1727311210000|2024-09-26 00:40:10|105715.3|105665.3|105717.4|105667.4|105717.4|105667.4|105715.3|105665.3|6
1727311220000|2024-09-26 00:40:20|105717.5|105667.5|105718.6|105668.6|105718.6|105668.6|105717.5|105667.5|6
1727311230000|2024-09-26 00:40:30|105719|105669|105722.6|105672.6|105723.4|105673.4|105719|105669|12
1727311250000|2024-09-26 00:40:50|105722.8|105672.8|105722.8|105672.8|105722.8|105672.8|105722.8|105672.8|1
1727311260000|2024-09-26 00:41:00|105722.9|105672.9|105723.2|105673.2|105723.4|105673.4|105722.5|105672.5|7
1727311270000|2024-09-26 00:41:10|105723.7|105673.7|105724.2|105674.2|105724.2|105674.2|105723.7|105673.7|2
1727311280000|2024-09-26 00:41:20|105724.1|105674.1|105723.8|105673.8|105724.1|105674.1|105723.2|105673.2|8
1727311290000|2024-09-26 00:41:30|105724.1|105674.1|105724.1|105674.1|105724.5|105674.5|105724.1|105674.1|5
1727311300000|2024-09-26 00:41:40|105724|105674|105725|105675|105726|105676|105723.8|105673.8|7
1727311310000|2024-09-26 00:41:50|105725.4|105675.4|105725.4|105675.4|105725.5|105675.5|105725.4|105675.4|5
1727311320000|2024-09-26 00:42:00|105724.9|105674.9|105725.6|105675.6|105725.6|105675.6|105722.8|105672.8|7
1727311330000|2024-09-26 00:42:10|105727.3|105677.3|105729.6|105679.6|105729.6|105679.6|105727.3|105677.3|5
1727311340000|2024-09-26 00:42:20|105730.5|105680.5|105733.3|105683.3|105734.4|105684.4|105730.5|105680.5|7
1727311350000|2024-09-26 00:42:30|105734.4|105684.4|105735.5|105685.5|105736.5|105686.5|105734.2|105684.2|9
1727311360000|2024-09-26 00:42:40|105735.4|105685.4|105730.6|105680.6|105735.4|105685.4|105730.6|105680.6|11
1727311370000|2024-09-26 00:42:50|105730.7|105680.7|105730.6|105680.6|105730.7|105680.7|105730.6|105680.6|2
1727311380000|2024-09-26 00:43:00|105730.7|105680.7|105731.9|105681.9|105732.3|105682.3|105730.7|105680.7|8
1727311390000|2024-09-26 00:43:10|105730.8|105680.8|105730.2|105680.2|105730.8|105680.8|105730.2|105680.2|2
1727311400000|2024-09-26 00:43:20|105730.8|105680.8|105730.9|105680.9|105730.9|105680.9|105730.8|105680.8|2
1727311410000|2024-09-26 00:43:30|105731.2|105681.2|105731.2|105681.2|105731.2|105681.2|105730.6|105680.6|5
1727311420000|2024-09-26 00:43:40|105731.6|105681.6|105730.5|105680.5|105731.6|105681.6|105730.5|105680.5|3
1727311430000|2024-09-26 00:43:50|105730.6|105680.6|105731.1|105681.1|105731.1|105681.1|105730.6|105680.6|4
1727311440000|2024-09-26 00:44:00|105731.3|105681.3|105730.4|105680.4|105731.3|105681.3|105730.4|105680.4|4
1727311450000|2024-09-26 00:44:10|105730.3|105680.3|105731|105681|105731|105681|105730.3|105680.3|3
1727311460000|2024-09-26 00:44:20|105729.9|105679.9|105723|105673|105730.9|105680.9|105721.9|105671.9|18
1727311470000|2024-09-26 00:44:30|105723.1|105673.1|105723.3|105673.3|105723.6|105673.6|105722.8|105672.8|7
1727311480000|2024-09-26 00:44:40|105722.8|105672.8|105721.6|105671.6|105722.8|105672.8|105721.6|105671.6|4
1727311490000|2024-09-26 00:44:50|105721.5|105671.5|105721.3|105671.3|105721.5|105671.5|105720.8|105670.8|5
1727311500000|2024-09-26 00:45:00|105722.8|105672.8|105720.8|105670.8|105722.8|105672.8|105719.5|105669.5|12
1727311510000|2024-09-26 00:45:10|105720.7|105670.7|105722.4|105672.4|105723.7|105673.7|105720.6|105670.6|10
1727311520000|2024-09-26 00:45:20|105722.8|105672.8|105719.9|105669.9|105722.8|105672.8|105719.6|105669.6|16
1727311530000|2024-09-26 00:45:30|105719.5|105669.5|105715.4|105665.4|105721.1|105671.1|105715.4|105665.4|19
1727311540000|2024-09-26 00:45:40|105715.6|105665.6|105715|105665|105717.9|105667.9|105713.6|105663.6|11
1727311550000|2024-09-26 00:45:50|105715.7|105665.7|105716.1|105666.1|105716.1|105666.1|105715.7|105665.7|5
1727311560000|2024-09-26 00:46:00|105716.4|105666.4|105720.9|105670.9|105721.8|105671.8|105716.4|105666.4|19
1727311570000|2024-09-26 00:46:10|105721|105671|105719.3|105669.3|105721|105671|105719.3|105669.3|5
1727311580000|2024-09-26 00:46:20|105719.1|105669.1|105717.5|105667.5|105719.5|105669.5|105717.5|105667.5|9
1727311590000|2024-09-26 00:46:30|105717.7|105667.7|105717.2|105667.2|105718.4|105668.4|105717|105667|6
1727311600000|2024-09-26 00:46:40|105717.3|105667.3|105717.1|105667.1|105717.4|105667.4|105717.1|105667.1|3
1727311620000|2024-09-26 00:47:00|105717|105667|105717|105667|105717|105667|105717|105667|1
1727311630000|2024-09-26 00:47:10|105716.8|105666.8|105716.9|105666.9|105716.9|105666.9|105716.8|105666.8|4
1727311640000|2024-09-26 00:47:20|105716.8|105666.8|105717.7|105667.7|105717.7|105667.7|105716.8|105666.8|4
1727311650000|2024-09-26 00:47:30|105717.6|105667.6|105717.9|105667.9|105717.9|105667.9|105717.6|105667.6|2
1727311660000|2024-09-26 00:47:40|105717.7|105667.7|105718.4|105668.4|105718.4|105668.4|105717.7|105667.7|2
1727311670000|2024-09-26 00:47:50|105718.6|105668.6|105718.5|105668.5|105718.6|105668.6|105717.7|105667.7|4
1727311680000|2024-09-26 00:48:00|105718.3|105668.3|105717|105667|105718.6|105668.6|105717|105667|5
1727311690000|2024-09-26 00:48:10|105718.4|105668.4|105718.5|105668.5|105718.9|105668.9|105718.3|105668.3|7
1727311700000|2024-09-26 00:48:20|105718.4|105668.4|105718.4|105668.4|105719|105669|105718|105668|9
1727311710000|2024-09-26 00:48:30|105718.5|105668.5|105718|105668|105719.3|105669.3|105717.3|105667.3|11
1727311720000|2024-09-26 00:48:40|105717.5|105667.5|105721.6|105671.6|105721.6|105671.6|105717.5|105667.5|14
1727311730000|2024-09-26 00:48:50|105721.8|105671.8|105724.3|105674.3|105724.3|105674.3|105721.8|105671.8|17
1727311740000|2024-09-26 00:49:00|105724.9|105674.9|105729.2|105679.2|105729.2|105679.2|105724.9|105674.9|10
1727311750000|2024-09-26 00:49:10|105729.4|105679.4|105727.9|105677.9|105730.4|105680.4|105726.3|105676.3|21
1727311760000|2024-09-26 00:49:20|105726.5|105676.5|105726.8|105676.8|105727.8|105677.8|105726.5|105676.5|8
1727311770000|2024-09-26 00:49:30|105726.9|105676.9|105727|105677|105727|105677|105726.9|105676.9|2
1727311780000|2024-09-26 00:49:40|105727.3|105677.3|105718|105668|105727.3|105677.3|105718|105668|18
1727311790000|2024-09-26 00:49:50|105717.8|105667.8|105715.5|105665.5|105718|105668|105715.5|105665.5|19
1727311800000|2024-09-26 00:50:00|105715.8|105665.8|105702.7|105652.7|105715.8|105665.8|105700.7|105650.7|24
1727311810000|2024-09-26 00:50:10|105707.5|105657.5|105701.6|105651.6|105712.6|105662.6|105701.6|105651.6|56
1727311820000|2024-09-26 00:50:20|105701.3|105651.3|105706.2|105656.2|105706.2|105656.2|105700.2|105650.2|16
1727311830000|2024-09-26 00:50:30|105706.1|105656.1|105703.5|105653.5|105707.2|105657.2|105703.1|105653.1|28
1727311840000|2024-09-26 00:50:40|105704.5|105654.5|105704.4|105654.4|105711.5|105661.5|105700.7|105650.7|47
1727311850000|2024-09-26 00:50:50|105703.9|105653.9|105705.7|105655.7|105706.9|105656.9|105702|105652|26
1727311860000|2024-09-26 00:51:00|105706.1|105656.1|105705.4|105655.4|105715.4|105665.4|105699.9|105649.9|58
1727311870000|2024-09-26 00:51:10|105705.6|105655.6|105710.6|105660.6|105710.8|105660.8|105703.2|105653.2|45
1727311880000|2024-09-26 00:51:20|105709.7|105659.7|105702.5|105652.5|105710|105660|105702.3|105652.3|61
1727311890000|2024-09-26 00:51:30|105704.4|105654.4|105702.2|105652.2|105707|105657|105702.2|105652.2|48
1727311900000|2024-09-26 00:51:40|105702.3|105652.3|105704.5|105654.5|105714.3|105664.3|105699.1|105649.1|61
1727311910000|2024-09-26 00:51:50|105702.9|105652.9|105697.5|105647.5|105710.9|105660.9|105697.5|105647.5|69
1727311920000|2024-09-26 00:52:00|105697.3|105647.3|105695.2|105645.2|105704.5|105654.5|105695.2|105645.2|61
1727311930000|2024-09-26 00:52:10|105695|105645|105701.2|105651.2|105702.7|105652.7|105694.8|105644.8|37
1727311940000|2024-09-26 00:52:20|105699.5|105649.5|105698|105648|105701.4|105651.4|105695.9|105645.9|40
1727311950000|2024-09-26 00:52:30|105697.6|105647.6|105708|105658|105710.5|105660.5|105696.7|105646.7|38
1727311960000|2024-09-26 00:52:40|105708.3|105658.3|105708|105658|105712.7|105662.7|105707.1|105657.1|53
1727311970000|2024-09-26 00:52:50|105707.1|105657.1|105703.8|105653.8|105709.1|105659.1|105700.7|105650.7|64
1727311980000|2024-09-26 00:53:00|105704.6|105654.6|105704.7|105654.7|105706.2|105656.2|105701.9|105651.9|38
1727311990000|2024-09-26 00:53:10|105704.5|105654.5|105705.3|105655.3|105711.2|105661.2|105704.3|105654.3|53
1727312000000|2024-09-26 00:53:20|105704.6|105654.6|105707.2|105657.2|105711.8|105661.8|105702.5|105652.5|44
1727312010000|2024-09-26 00:53:30|105708.9|105658.9|105702.2|105652.2|105713.9|105663.9|105697.9|105647.9|68
1727312020000|2024-09-26 00:53:40|105702.8|105652.8|105709.1|105659.1|105709.6|105659.6|105702.5|105652.5|51
1727312030000|2024-09-26 00:53:50|105706.9|105656.9|105715.6|105665.6|105717.7|105667.7|105706.6|105656.6|54
1727312040000|2024-09-26 00:54:00|105715.4|105665.4|105724.1|105674.1|105724.5|105674.5|105710.6|105660.6|54
1727312050000|2024-09-26 00:54:10|105723.7|105673.7|105724.1|105674.1|105724.2|105674.2|105720.7|105670.7|31
1727312060000|2024-09-26 00:54:20|105723.5|105673.5|105722.3|105672.3|105725.1|105675.1|105719.7|105669.7|46
1727312070000|2024-09-26 00:54:30|105722.9|105672.9|105723.8|105673.8|105723.8|105673.8|105720.4|105670.4|18
1727312080000|2024-09-26 00:54:40|105723.9|105673.9|105723.2|105673.2|105724.3|105674.3|105722.1|105672.1|25
1727312090000|2024-09-26 00:54:50|105724|105674|105726.1|105676.1|105726.1|105676.1|105722.1|105672.1|24
1727312100000|2024-09-26 00:55:00|105727.5|105677.5|105720.1|105670.1|105732.5|105682.5|105720.1|105670.1|45
1727312110000|2024-09-26 00:55:10|105719.5|105669.5|105711.7|105661.7|105719.5|105669.5|105704.6|105654.6|40
1727312120000|2024-09-26 00:55:20|105713.1|105663.1|105704.1|105654.1|105713.1|105663.1|105703|105653|44
1727312130000|2024-09-26 00:55:30|105704|105654|105710|105660|105710|105660|105702.4|105652.4|28
1727312140000|2024-09-26 00:55:40|105711|105661|105716.3|105666.3|105719.8|105669.8|105710.9|105660.9|32
1727312150000|2024-09-26 00:55:50|105716.2|105666.2|105716.7|105666.7|105717.4|105667.4|105714.2|105664.2|29
1727312160000|2024-09-26 00:56:00|105716.1|105666.1|105716.4|105666.4|105717.8|105667.8|105715.5|105665.5|19
1727312170000|2024-09-26 00:56:10|105715.7|105665.7|105712.1|105662.1|105715.7|105665.7|105710|105660|19
1727312180000|2024-09-26 00:56:20|105711.4|105661.4|105710.6|105660.6|105714.5|105664.5|105710.4|105660.4|16
1727312190000|2024-09-26 00:56:30|105710.4|105660.4|105711.2|105661.2|105711.7|105661.7|105709.2|105659.2|23
1727312200000|2024-09-26 00:56:40|105710|105660|105711.3|105661.3|105713.3|105663.3|105706.7|105656.7|37
1727312210000|2024-09-26 00:56:50|105711.5|105661.5|105706.5|105656.5|105711.9|105661.9|105705.8|105655.8|22
1727312220000|2024-09-26 00:57:00|105706.4|105656.4|105711.1|105661.1|105714|105664|105705.4|105655.4|30
1727312230000|2024-09-26 00:57:10|105712.2|105662.2|105707.5|105657.5|105713.7|105663.7|105707.5|105657.5|22
1727312240000|2024-09-26 00:57:20|105706.6|105656.6|105708.4|105658.4|105709.9|105659.9|105704.3|105654.3|32
1727312250000|2024-09-26 00:57:30|105708.7|105658.7|105709.2|105659.2|105709.9|105659.9|105708.1|105658.1|19
1727312260000|2024-09-26 00:57:40|105709.9|105659.9|105708.6|105658.6|105711.3|105661.3|105707.9|105657.9|8
1727312270000|2024-09-26 00:57:50|105709.3|105659.3|105707.6|105657.6|105709.5|105659.5|105707.6|105657.6|8
1727312280000|2024-09-26 00:58:00|105707.5|105657.5|105707.6|105657.6|105708.2|105658.2|105706.3|105656.3|7
1727312290000|2024-09-26 00:58:10|105707.7|105657.7|105707.5|105657.5|105707.7|105657.7|105707.5|105657.5|2
1727312300000|2024-09-26 00:58:20|105707.7|105657.7|105707.8|105657.8|105707.9|105657.9|105707.7|105657.7|4
1727312310000|2024-09-26 00:58:30|105707.7|105657.7|105705.3|105655.3|105708.3|105658.3|105705.1|105655.1|11
1727312320000|2024-09-26 00:58:40|105705.2|105655.2|105708.8|105658.8|105708.8|105658.8|105704.3|105654.3|18
1727312330000|2024-09-26 00:58:50|105708.9|105658.9|105712.5|105662.5|105712.7|105662.7|105708.7|105658.7|21
1727312340000|2024-09-26 00:59:00|105712.9|105662.9|105709.8|105659.8|105712.9|105662.9|105708.9|105658.9|24
1727312350000|2024-09-26 00:59:10|105709.3|105659.3|105709.5|105659.5|105710.6|105660.6|105707.3|105657.3|26
1727312360000|2024-09-26 00:59:20|105709.8|105659.8|105711.2|105661.2|105711.8|105661.8|105709.2|105659.2|16
1727312370000|2024-09-26 00:59:30|105710.8|105660.8|105705.8|105655.8|105710.8|105660.8|105705.8|105655.8|10
1727312380000|2024-09-26 00:59:40|105706.7|105656.7|105707.4|105657.4|105707.4|105657.4|105706.7|105656.7|4
1727312390000|2024-09-26 00:59:50|105707.6|105657.6|105707.2|105657.2|105707.6|105657.6|105707.2|105657.2|3
1727312400000|2024-09-26 01:00:00|105706.8|105656.8|105702.9|105652.9|105706.9|105656.9|105702.9|105652.9|37
1727312410000|2024-09-26 01:00:10|105702.7|105652.7|105707.2|105657.2|105707.2|105657.2|105702.7|105652.7|13
1727312420000|2024-09-26 01:00:20|105706.6|105656.6|105707.3|105657.3|105707.9|105657.9|105706.6|105656.6|6
1727312430000|2024-09-26 01:00:30|105706.2|105656.2|105707|105657|105707.2|105657.2|105706.2|105656.2|6
1727312440000|2024-09-26 01:00:40|105706.7|105656.7|105707.4|105657.4|105707.4|105657.4|105705.3|105655.3|5
1727312450000|2024-09-26 01:00:50|105705.8|105655.8|105705.3|105655.3|105705.9|105655.9|105705.3|105655.3|4
1727312460000|2024-09-26 01:01:00|105705|105655|105701|105651|105705|105655|105701|105651|10
1727312470000|2024-09-26 01:01:10|105700.8|105650.8|105702|105652|105703.2|105653.2|105700.8|105650.8|14
1727312480000|2024-09-26 01:01:20|105701.9|105651.9|105701.7|105651.7|105702.7|105652.7|105701.3|105651.3|10
1727312490000|2024-09-26 01:01:30|105702.2|105652.2|105704.1|105654.1|105704.2|105654.2|105701.8|105651.8|10
1727312500000|2024-09-26 01:01:40|105704.2|105654.2|105703.7|105653.7|105704.2|105654.2|105703.7|105653.7|4
1727312510000|2024-09-26 01:01:50|105703.4|105653.4|105704.4|105654.4|105704.4|105654.4|105703|105653|12
1727312520000|2024-09-26 01:02:00|105704.2|105654.2|105705.6|105655.6|105705.6|105655.6|105700.3|105650.3|26
1727312530000|2024-09-26 01:02:10|105705.7|105655.7|105707.4|105657.4|105708.1|105658.1|105705.7|105655.7|7
1727312540000|2024-09-26 01:02:20|105708.5|105658.5|105704.9|105654.9|105708.8|105658.8|105701.9|105651.9|26
1727312550000|2024-09-26 01:02:30|105704.6|105654.6|105702.6|105652.6|105704.6|105654.6|105701.6|105651.6|14
1727312560000|2024-09-26 01:02:40|105702.3|105652.3|105698.7|105648.7|105702.3|105652.3|105698.5|105648.5|10
1727312570000|2024-09-26 01:02:50|105699|105649|105699|105649|105699|105649|105699|105649|1
1727312580000|2024-09-26 01:03:00|105698.7|105648.7|105697.5|105647.5|105698.7|105648.7|105697.5|105647.5|6
1727312590000|2024-09-26 01:03:10|105698.2|105648.2|105698.2|105648.2|105698.2|105648.2|105698.2|105648.2|1
1727312600000|2024-09-26 01:03:20|105698|105648|105697.9|105647.9|105698|105648|105697.9|105647.9|2
1727312610000|2024-09-26 01:03:30|105698|105648|105697.9|105647.9|105698|105648|105697.7|105647.7|4
1727312620000|2024-09-26 01:03:40|105698|105648|105699|105649|105699|105649|105698|105648|4
1727312630000|2024-09-26 01:03:50|105699.2|105649.2|105699.8|105649.8|105700.2|105650.2|105699.2|105649.2|13
1727312640000|2024-09-26 01:04:00|105699.2|105649.2|105696|105646|105699.7|105649.7|105696|105646|17
1727312650000|2024-09-26 01:04:10|105695.8|105645.8|105695.1|105645.1|105696.7|105646.7|105695.1|105645.1|10
1727312660000|2024-09-26 01:04:20|105694.8|105644.8|105694.3|105644.3|105695.1|105645.1|105693|105643|14
1727312670000|2024-09-26 01:04:30|105694.5|105644.5|105698.8|105648.8|105700.3|105650.3|105694.5|105644.5|15
1727312680000|2024-09-26 01:04:40|105699.2|105649.2|105707.3|105657.3|105713.5|105663.5|105698.7|105648.7|39
1727312690000|2024-09-26 01:04:50|105708|105658|105706.5|105656.5|105708|105658|105706|105656|11
1727312700000|2024-09-26 01:05:00|105706.4|105656.4|105708.5|105658.5|105709|105659|105706.4|105656.4|18
1727312710000|2024-09-26 01:05:10|105709|105659|105708.8|105658.8|105710.8|105660.8|105708.3|105658.3|11
1727312720000|2024-09-26 01:05:20|105708.7|105658.7|105710|105660|105710|105660|105708.6|105658.6|4
1727312730000|2024-09-26 01:05:30|105708.6|105658.6|105709.5|105659.5|105710.3|105660.3|105707.2|105657.2|16
1727312740000|2024-09-26 01:05:40|105707.5|105657.5|105707.9|105657.9|105710|105660|105707.4|105657.4|14
1727312750000|2024-09-26 01:05:50|105708.3|105658.3|105707|105657|105708.9|105658.9|105707|105657|14
1727312760000|2024-09-26 01:06:00|105707.3|105657.3|105710.3|105660.3|105711.2|105661.2|105706.8|105656.8|24
1727312770000|2024-09-26 01:06:10|105710.7|105660.7|105709.3|105659.3|105710.7|105660.7|105708.9|105658.9|13
1727312780000|2024-09-26 01:06:20|105708.9|105658.9|105708.8|105658.8|105708.9|105658.9|105708.5|105658.5|3
1727312800000|2024-09-26 01:06:40|105708|105658|105708.5|105658.5|105709.1|105659.1|105707.7|105657.7|7
1727312810000|2024-09-26 01:06:50|105709|105659|105710.6|105660.6|105710.6|105660.6|105709|105659|11
1727312820000|2024-09-26 01:07:00|105709.9|105659.9|105708.1|105658.1|105709.9|105659.9|105708.1|105658.1|3
1727312830000|2024-09-26 01:07:10|105708.2|105658.2|105710.4|105660.4|105710.4|105660.4|105703.9|105653.9|12
1727312840000|2024-09-26 01:07:20|105709.2|105659.2|105709.1|105659.1|105709.7|105659.7|105708.4|105658.4|10
1727312850000|2024-09-26 01:07:30|105708.7|105658.7|105707.2|105657.2|105711.8|105661.8|105707.2|105657.2|17
1727312860000|2024-09-26 01:07:40|105707.7|105657.7|105704.2|105654.2|105710.3|105660.3|105703.9|105653.9|19
1727312870000|2024-09-26 01:07:50|105704|105654|105711.1|105661.1|105711.1|105661.1|105704|105654|25
1727312880000|2024-09-26 01:08:00|105711|105661|105710.8|105660.8|105711.2|105661.2|105710.6|105660.6|17
1727312890000|2024-09-26 01:08:10|105710.7|105660.7|105711|105661|105711|105661|105708.7|105658.7|5
1727312900000|2024-09-26 01:08:20|105710.7|105660.7|105709.9|105659.9|105710.7|105660.7|105708.5|105658.5|7
1727312910000|2024-09-26 01:08:30|105709.8|105659.8|105710.4|105660.4|105710.4|105660.4|105709.8|105659.8|5
1727312920000|2024-09-26 01:08:40|105710|105660|105709.7|105659.7|105710|105660|105709.7|105659.7|2
1727312930000|2024-09-26 01:08:50|105709.8|105659.8|105708.9|105658.9|105709.8|105659.8|105708.9|105658.9|3
1727312940000|2024-09-26 01:09:00|105709.8|105659.8|105708.7|105658.7|105710.8|105660.8|105708.7|105658.7|6
1727312950000|2024-09-26 01:09:10|105708.6|105658.6|105708.6|105658.6|105709.5|105659.5|105706.9|105656.9|11
1727312960000|2024-09-26 01:09:20|105709.8|105659.8|105706.6|105656.6|105711|105661|105706.6|105656.6|6
1727312970000|2024-09-26 01:09:30|105706.9|105656.9|105706.4|105656.4|105706.9|105656.9|105706.4|105656.4|2
1727312980000|2024-09-26 01:09:40|105709.1|105659.1|105712.1|105662.1|105712.8|105662.8|105709.1|105659.1|11
1727312990000|2024-09-26 01:09:50|105712.4|105662.4|105711.7|105661.7|105713.1|105663.1|105710.9|105660.9|16
1727313000000|2024-09-26 01:10:00|105711.4|105661.4|105708.7|105658.7|105711.4|105661.4|105707.9|105657.9|12
1727313010000|2024-09-26 01:10:10|105707.9|105657.9|105708.3|105658.3|105708.8|105658.8|105707.9|105657.9|12
1727313020000|2024-09-26 01:10:20|105708.2|105658.2|105711.7|105661.7|105711.9|105661.9|105708.2|105658.2|9
1727313030000|2024-09-26 01:10:30|105711.3|105661.3|105710.7|105660.7|105711.3|105661.3|105710.6|105660.6|5
1727313040000|2024-09-26 01:10:40|105710.6|105660.6|105710.5|105660.5|105711.1|105661.1|105710.5|105660.5|5
1727313050000|2024-09-26 01:10:50|105710.1|105660.1|105710.4|105660.4|105710.4|105660.4|105710|105660|3
1727313060000|2024-09-26 01:11:00|105709.9|105659.9|105708|105658|105709.9|105659.9|105707.1|105657.1|6
1727313070000|2024-09-26 01:11:10|105709|105659|105704.4|105654.4|105709.3|105659.3|105704.4|105654.4|10
1727313080000|2024-09-26 01:11:20|105704|105654|105694.3|105644.3|105704|105654|105694.3|105644.3|18
1727313090000|2024-09-26 01:11:30|105694.2|105644.2|105698.1|105648.1|105699.8|105649.8|105694.2|105644.2|29
1727313100000|2024-09-26 01:11:40|105698.4|105648.4|105693.7|105643.7|105698.4|105648.4|105693.7|105643.7|16
1727313110000|2024-09-26 01:11:50|105694.2|105644.2|105693|105643|105694.7|105644.7|105692.6|105642.6|15
1727313120000|2024-09-26 01:12:00|105692.7|105642.7|105693.8|105643.8|105694.2|105644.2|105692.7|105642.7|8
1727313130000|2024-09-26 01:12:10|105694.1|105644.1|105695.7|105645.7|105695.9|105645.9|105694.1|105644.1|6
1727313140000|2024-09-26 01:12:20|105696.5|105646.5|105693.8|105643.8|105696.5|105646.5|105693.4|105643.4|20
1727313150000|2024-09-26 01:12:30|105692.9|105642.9|105689.7|105639.7|105692.9|105642.9|105689.6|105639.6|13
1727313160000|2024-09-26 01:12:40|105689.8|105639.8|105689.3|105639.3|105691.9|105641.9|105689.3|105639.3|13
1727313170000|2024-09-26 01:12:50|105689.4|105639.4|105689.4|105639.4|105689.4|105639.4|105689.4|105639.4|1
1727313180000|2024-09-26 01:13:00|105689.3|105639.3|105689|105639|105689.3|105639.3|105689|105639|3
1727313190000|2024-09-26 01:13:10|105689.3|105639.3|105688.5|105638.5|105689.3|105639.3|105688.5|105638.5|2
1727313200000|2024-09-26 01:13:20|105688.6|105638.6|105688.1|105638.1|105688.6|105638.6|105688.1|105638.1|2
1727313210000|2024-09-26 01:13:30|105687.6|105637.6|105686.6|105636.6|105688.1|105638.1|105686.6|105636.6|6
1727313220000|2024-09-26 01:13:40|105688|105638|105688.6|105638.6|105689|105639|105685.6|105635.6|13
1727313230000|2024-09-26 01:13:50|105689|105639|105695.5|105645.5|105695.5|105645.5|105689|105639|21
1727313240000|2024-09-26 01:14:00|105695|105645|105695.7|105645.7|105696.8|105646.8|105694.1|105644.1|12
1727313250000|2024-09-26 01:14:10|105695.1|105645.1|105696.3|105646.3|105696.3|105646.3|105693.9|105643.9|11
1727313260000|2024-09-26 01:14:20|105695.8|105645.8|105693.5|105643.5|105695.8|105645.8|105693|105643|21
1727313270000|2024-09-26 01:14:30|105693|105643|105690.7|105640.7|105695.9|105645.9|105690.7|105640.7|22
1727313280000|2024-09-26 01:14:40|105690.5|105640.5|105690.7|105640.7|105692.6|105642.6|105690.3|105640.3|13
1727313290000|2024-09-26 01:14:50|105691.7|105641.7|105692.7|105642.7|105693.4|105643.4|105691.2|105641.2|18
1727313300000|2024-09-26 01:15:00|105692.2|105642.2|105692.1|105642.1|105693.1|105643.1|105692|105642|15
1727313310000|2024-09-26 01:15:10|105692.6|105642.6|105695.4|105645.4|105695.4|105645.4|105691.4|105641.4|20
1727313320000|2024-09-26 01:15:20|105694.9|105644.9|105691.9|105641.9|105694.9|105644.9|105690.5|105640.5|23
1727313330000|2024-09-26 01:15:30|105692.4|105642.4|105695.9|105645.9|105696.5|105646.5|105692.4|105642.4|11
1727313340000|2024-09-26 01:15:40|105695.5|105645.5|105695.8|105645.8|105696.1|105646.1|105695.5|105645.5|6
1727313350000|2024-09-26 01:15:50|105695.5|105645.5|105694.4|105644.4|105696.1|105646.1|105694|105644|12
1727313360000|2024-09-26 01:16:00|105694.7|105644.7|105689.6|105639.6|105694.7|105644.7|105688.4|105638.4|21
1727313370000|2024-09-26 01:16:10|105688.3|105638.3|105693.1|105643.1|105693.7|105643.7|105688.3|105638.3|19
1727313380000|2024-09-26 01:16:20|105693.4|105643.4|105689.8|105639.8|105693.5|105643.5|105689.6|105639.6|15
1727313390000|2024-09-26 01:16:30|105689.5|105639.5|105690.8|105640.8|105690.8|105640.8|105689.2|105639.2|6
1727313400000|2024-09-26 01:16:40|105690.2|105640.2|105690.3|105640.3|105692.4|105642.4|105689.9|105639.9|16
1727313410000|2024-09-26 01:16:50|105690|105640|105690.9|105640.9|105691.4|105641.4|105689|105639|14
1727313420000|2024-09-26 01:17:00|105690.8|105640.8|105691.9|105641.9|105691.9|105641.9|105690.1|105640.1|13
1727313430000|2024-09-26 01:17:10|105691.6|105641.6|105691.6|105641.6|105692.1|105642.1|105691.1|105641.1|15
1727313440000|2024-09-26 01:17:20|105691.7|105641.7|105697.4|105647.4|105697.4|105647.4|105691.7|105641.7|13
1727313450000|2024-09-26 01:17:30|105697.8|105647.8|105714.5|105664.5|105717|105667|105697.3|105647.3|29
1727313460000|2024-09-26 01:17:40|105714.8|105664.8|105715.6|105665.6|105716.2|105666.2|105714.3|105664.3|32
1727313470000|2024-09-26 01:17:50|105716.3|105666.3|105716.1|105666.1|105716.5|105666.5|105715.7|105665.7|18
1727313480000|2024-09-26 01:18:00|105715.2|105665.2|105717.5|105667.5|105718.8|105668.8|105714.9|105664.9|21
1727313490000|2024-09-26 01:18:10|105718|105668|105720.9|105670.9|105723.1|105673.1|105717.6|105667.6|45
1727313500000|2024-09-26 01:18:20|105721.4|105671.4|105723.4|105673.4|105724.3|105674.3|105720|105670|32
1727313510000|2024-09-26 01:18:30|105723|105673|105721.7|105671.7|105723.6|105673.6|105719.7|105669.7|36
1727313520000|2024-09-26 01:18:40|105722|105672|105720|105670|105725|105675|105719.9|105669.9|27
1727313530000|2024-09-26 01:18:50|105719.7|105669.7|105724.4|105674.4|105730.2|105680.2|105718.1|105668.1|34
1727313540000|2024-09-26 01:19:00|105724.6|105674.6|105723.8|105673.8|105725.4|105675.4|105722.3|105672.3|23
1727313550000|2024-09-26 01:19:10|105724|105674|105727.2|105677.2|105728.3|105678.3|105719.2|105669.2|49
1727313560000|2024-09-26 01:19:20|105727.1|105677.1|105730.6|105680.6|105732|105682|105724.4|105674.4|48
1727313570000|2024-09-26 01:19:30|105731.3|105681.3|105729.7|105679.7|105731.7|105681.7|105725.9|105675.9|40
1727313580000|2024-09-26 01:19:40|105729.1|105679.1|105725.1|105675.1|105729.1|105679.1|105725.1|105675.1|30
1727313590000|2024-09-26 01:19:50|105724.7|105674.7|105723.3|105673.3|105726.2|105676.2|105719.9|105669.9|43
1727313600000|2024-09-26 01:20:00|105721.7|105671.7|105718.3|105668.3|105727.7|105677.7|105713.7|105663.7|41
1727313610000|2024-09-26 01:20:10|105721.5|105671.5|105721.8|105671.8|105721.8|105671.8|105716.8|105666.8|38
1727313620000|2024-09-26 01:20:20|105723|105673|105717.8|105667.8|105723|105673|105717.7|105667.7|41
1727313630000|2024-09-26 01:20:30|105718.3|105668.3|105718.5|105668.5|105720.9|105670.9|105717.4|105667.4|38
1727313640000|2024-09-26 01:20:40|105718.6|105668.6|105730.1|105680.1|105730.1|105680.1|105718.6|105668.6|38
1727313650000|2024-09-26 01:20:50|105728.4|105678.4|105720.3|105670.3|105730.1|105680.1|105718.3|105668.3|43
1727313660000|2024-09-26 01:21:00|105720.1|105670.1|105719.7|105669.7|105720.1|105670.1|105719.3|105669.3|8
1727313670000|2024-09-26 01:21:10|105719.8|105669.8|105723.5|105673.5|105726.3|105676.3|105719.7|105669.7|43
1727313680000|2024-09-26 01:21:20|105724.2|105674.2|105725.1|105675.1|105725.8|105675.8|105724|105674|18
1727313690000|2024-09-26 01:21:30|105724.6|105674.6|105723.3|105673.3|105726|105676|105720.7|105670.7|40
1727313700000|2024-09-26 01:21:40|105722.9|105672.9|105728.6|105678.6|105729.1|105679.1|105722.2|105672.2|34
1727313710000|2024-09-26 01:21:50|105728.3|105678.3|105722|105672|105729.4|105679.4|105720.5|105670.5|37
1727313720000|2024-09-26 01:22:00|105722.1|105672.1|105719.2|105669.2|105722.1|105672.1|105719.2|105669.2|12
1727313730000|2024-09-26 01:22:10|105719.9|105669.9|105716.8|105666.8|105719.9|105669.9|105716.6|105666.6|10
1727313740000|2024-09-26 01:22:20|105717|105667|105716.9|105666.9|105717.4|105667.4|105716.8|105666.8|14
1727313750000|2024-09-26 01:22:30|105717.1|105667.1|105718|105668|105718|105668|105717|105667|14
1727313760000|2024-09-26 01:22:40|105717.5|105667.5|105718|105668|105719.2|105669.2|105716.8|105666.8|16
1727313770000|2024-09-26 01:22:50|105717.4|105667.4|105717.2|105667.2|105717.4|105667.4|105715.8|105665.8|9
1727313780000|2024-09-26 01:23:00|105716.1|105666.1|105716.1|105666.1|105716.9|105666.9|105716.1|105666.1|7
1727313790000|2024-09-26 01:23:10|105715.9|105665.9|105718.1|105668.1|105718.1|105668.1|105715.9|105665.9|6
1727313800000|2024-09-26 01:23:20|105716.4|105666.4|105715.7|105665.7|105716.6|105666.6|105715.5|105665.5|9
1727313810000|2024-09-26 01:23:30|105715.8|105665.8|105717.8|105667.8|105717.8|105667.8|105715.4|105665.4|5
1727313820000|2024-09-26 01:23:40|105716.7|105666.7|105717|105667|105717.8|105667.8|105715.3|105665.3|7
1727313830000|2024-09-26 01:23:50|105716.9|105666.9|105716.9|105666.9|105716.9|105666.9|105716.7|105666.7|4
1727313840000|2024-09-26 01:24:00|105716.8|105666.8|105716.9|105666.9|105717.1|105667.1|105716.3|105666.3|5
1727313850000|2024-09-26 01:24:10|105715.4|105665.4|105716.8|105666.8|105717.6|105667.6|105715.4|105665.4|13
1727313870000|2024-09-26 01:24:30|105717.6|105667.6|105717.4|105667.4|105718.5|105668.5|105717.4|105667.4|3
1727313880000|2024-09-26 01:24:40|105718|105668|105715.2|105665.2|105718|105668|105715.1|105665.1|4
1727313890000|2024-09-26 01:24:50|105715.1|105665.1|105715|105665|105715.2|105665.2|105715|105665|3
1727313900000|2024-09-26 01:25:00|105714.9|105664.9|105715.8|105665.8|105715.8|105665.8|105714.8|105664.8|6
1727313910000|2024-09-26 01:25:10|105715.5|105665.5|105715.5|105665.5|105715.6|105665.6|105715.5|105665.5|3
1727313920000|2024-09-26 01:25:20|105715.8|105665.8|105722.5|105672.5|105722.9|105672.9|105715.8|105665.8|11
1727313930000|2024-09-26 01:25:30|105722.6|105672.6|105727.4|105677.4|105727.4|105677.4|105722|105672|10
1727313940000|2024-09-26 01:25:40|105727.5|105677.5|105726.1|105676.1|105727.5|105677.5|105725.1|105675.1|12
1727313950000|2024-09-26 01:25:50|105727.2|105677.2|105730.9|105680.9|105733.9|105683.9|105727.2|105677.2|15
1727313960000|2024-09-26 01:26:00|105733|105683|105740.5|105690.5|105741.6|105691.6|105730.1|105680.1|26
1727313970000|2024-09-26 01:26:10|105740.9|105690.9|105747.6|105697.6|105748.7|105698.7|105740.9|105690.9|17
1727313980000|2024-09-26 01:26:20|105747.4|105697.4|105750.7|105700.7|105750.7|105700.7|105746.9|105696.9|16
1727313990000|2024-09-26 01:26:30|105750.8|105700.8|105758.5|105708.5|105758.5|105708.5|105749.3|105699.3|24
1727314000000|2024-09-26 01:26:40|105759.1|105709.1|105766.9|105716.9|105768|105718|105758.5|105708.5|19
1727314010000|2024-09-26 01:26:50|105766.7|105716.7|105766.9|105716.9|105767.4|105717.4|105766.2|105716.2|6
1727314020000|2024-09-26 01:27:00|105766.8|105716.8|105805.2|105755.2|105812|105762|105766.8|105716.8|64
1727314030000|2024-09-26 01:27:10|105803.7|105753.7|105801|105751|105803.9|105753.9|105795.1|105745.1|60
1727314040000|2024-09-26 01:27:20|105800.9|105750.9|105800.5|105750.5|105801.4|105751.4|105798.5|105748.5|13
1727314050000|2024-09-26 01:27:30|105800.3|105750.3|105801.7|105751.7|105803.2|105753.2|105799.4|105749.4|48
1727314060000|2024-09-26 01:27:40|105803|105753|105801.7|105751.7|105804.6|105754.6|105798.3|105748.3|43
1727314070000|2024-09-26 01:27:50|105802.2|105752.2|105801.9|105751.9|105805.7|105755.7|105801.9|105751.9|33
1727314080000|2024-09-26 01:28:00|105800|105750|105799.8|105749.8|105803.1|105753.1|105798.4|105748.4|22
1727314090000|2024-09-26 01:28:10|105800.5|105750.5|105800.8|105750.8|105800.8|105750.8|105795.9|105745.9|18
1727314100000|2024-09-26 01:28:20|105801.1|105751.1|105802.1|105752.1|105803.4|105753.4|105799.2|105749.2|25
1727314110000|2024-09-26 01:28:30|105801.3|105751.3|105800.7|105750.7|105802|105752|105800.7|105750.7|16
1727314120000|2024-09-26 01:28:40|105801.2|105751.2|105800.7|105750.7|105801.5|105751.5|105800.7|105750.7|9
1727314130000|2024-09-26 01:28:50|105801.1|105751.1|105805|105755|105805|105755|105801.1|105751.1|15
1727314140000|2024-09-26 01:29:00|105803.8|105753.8|105803.1|105753.1|105804.1|105754.1|105802.8|105752.8|11
1727314150000|2024-09-26 01:29:10|105802.8|105752.8|105799.8|105749.8|105804.5|105754.5|105799.8|105749.8|24
1727314160000|2024-09-26 01:29:20|105798.3|105748.3|105794.9|105744.9|105798.3|105748.3|105794.9|105744.9|16
1727314170000|2024-09-26 01:29:30|105794.8|105744.8|105789.5|105739.5|105795.1|105745.1|105789.3|105739.3|29
1727314180000|2024-09-26 01:29:40|105788.9|105738.9|105784.4|105734.4|105788.9|105738.9|105783|105733|13
1727314190000|2024-09-26 01:29:50|105783.4|105733.4|105783.3|105733.3|105785|105735|105782.5|105732.5|15
1727314200000|2024-09-26 01:30:00|105783.8|105733.8|105788.1|105738.1|105788.1|105738.1|105782.2|105732.2|22
1727314210000|2024-09-26 01:30:10|105787.6|105737.6|105801|105751|105801|105751|105787.6|105737.6|25
1727314220000|2024-09-26 01:30:20|105800.5|105750.5|105788.7|105738.7|105800.5|105750.5|105788.7|105738.7|29
1727314230000|2024-09-26 01:30:30|105789|105739|105784.5|105734.5|105789|105739|105782|105732|29
1727314240000|2024-09-26 01:30:40|105784|105734|105789.1|105739.1|105789.1|105739.1|105781.4|105731.4|32
1727314250000|2024-09-26 01:30:50|105788.6|105738.6|105790.8|105740.8|105793.3|105743.3|105788.6|105738.6|14
1727314260000|2024-09-26 01:31:00|105790.9|105740.9|105791.3|105741.3|105791.7|105741.7|105790.9|105740.9|5
1727314270000|2024-09-26 01:31:10|105791.1|105741.1|105792.3|105742.3|105793.3|105743.3|105790.2|105740.2|19
1727314280000|2024-09-26 01:31:20|105791.7|105741.7|105793|105743|105793.6|105743.6|105791.1|105741.1|18
1727314290000|2024-09-26 01:31:30|105792.6|105742.6|105790.1|105740.1|105792.6|105742.6|105786.7|105736.7|20
1727314300000|2024-09-26 01:31:40|105789.6|105739.6|105788.3|105738.3|105790.8|105740.8|105786.8|105736.8|27
1727314310000|2024-09-26 01:31:50|105786.9|105736.9|105778.3|105728.3|105787.5|105737.5|105777.9|105727.9|37
1727314320000|2024-09-26 01:32:00|105778.6|105728.6|105779.2|105729.2|105780.4|105730.4|105778.6|105728.6|21
1727314330000|2024-09-26 01:32:10|105778.8|105728.8|105769.4|105719.4|105778.8|105728.8|105768.9|105718.9|27
1727314340000|2024-09-26 01:32:20|105769.3|105719.3|105764.5|105714.5|105770|105720|105762.4|105712.4|22
1727314350000|2024-09-26 01:32:30|105764.8|105714.8|105769.5|105719.5|105771.4|105721.4|105763.6|105713.6|20
1727314360000|2024-09-26 01:32:40|105769.4|105719.4|105769.3|105719.3|105769.4|105719.4|105765.2|105715.2|17
1727314370000|2024-09-26 01:32:50|105767.9|105717.9|105769.5|105719.5|105769.5|105719.5|105766.5|105716.5|15
1727314380000|2024-09-26 01:33:00|105769|105719|105765.3|105715.3|105770.2|105720.2|105764.4|105714.4|18
1727314390000|2024-09-26 01:33:10|105765|105715|105769.4|105719.4|105772.6|105722.6|105765|105715|20
1727314400000|2024-09-26 01:33:20|105769.1|105719.1|105769.7|105719.7|105770.2|105720.2|105769.1|105719.1|8
1727314410000|2024-09-26 01:33:30|105769.4|105719.4|105769.5|105719.5|105769.5|105719.5|105769.4|105719.4|2
1727314420000|2024-09-26 01:33:40|105769.4|105719.4|105767.9|105717.9|105769.7|105719.7|105766.3|105716.3|13
1727314430000|2024-09-26 01:33:50|105766|105716|105764.4|105714.4|105769.7|105719.7|105764.3|105714.3|13
1727314440000|2024-09-26 01:34:00|105765.1|105715.1|105763|105713|105766.7|105716.7|105760.9|105710.9|20
1727314450000|2024-09-26 01:34:10|105762.8|105712.8|105763.7|105713.7|105763.8|105713.8|105761.3|105711.3|17
1727314460000|2024-09-26 01:34:20|105765|105715|105767.1|105717.1|105768.1|105718.1|105765|105715|17
1727314470000|2024-09-26 01:34:30|105766.7|105716.7|105760.2|105710.2|105766.7|105716.7|105760.2|105710.2|19
1727314480000|2024-09-26 01:34:40|105760.1|105710.1|105768.1|105718.1|105769|105719|105760.1|105710.1|22
1727314490000|2024-09-26 01:34:50|105767.8|105717.8|105768.6|105718.6|105768.8|105718.8|105767.8|105717.8|13
1727314500000|2024-09-26 01:35:00|105768.5|105718.5|105767|105717|105768.5|105718.5|105765.7|105715.7|20
1727314510000|2024-09-26 01:35:10|105764.9|105714.9|105767.4|105717.4|105767.4|105717.4|105763.2|105713.2|14
1727314520000|2024-09-26 01:35:20|105767|105717|105769.2|105719.2|105769.2|105719.2|105766.9|105716.9|12
1727314530000|2024-09-26 01:35:30|105768.7|105718.7|105769.2|105719.2|105769.2|105719.2|105767.6|105717.6|12
1727314540000|2024-09-26 01:35:40|105769.1|105719.1|105769.6|105719.6|105769.8|105719.8|105768.7|105718.7|8
1727314550000|2024-09-26 01:35:50|105770.1|105720.1|105773.1|105723.1|105773.5|105723.5|105770.1|105720.1|18
1727314560000|2024-09-26 01:36:00|105774.7|105724.7|105774.6|105724.6|105775.2|105725.2|105774.6|105724.6|5
1727314570000|2024-09-26 01:36:10|105774.3|105724.3|105775.1|105725.1|105777.3|105727.3|105774.2|105724.2|10
1727314580000|2024-09-26 01:36:20|105775.4|105725.4|105780.5|105730.5|105780.5|105730.5|105775.4|105725.4|16
1727314590000|2024-09-26 01:36:30|105781.2|105731.2|105787.7|105737.7|105789.6|105739.6|105781.2|105731.2|15
1727314600000|2024-09-26 01:36:40|105787.9|105737.9|105788|105738|105788|105738|105787.9|105737.9|2
1727314610000|2024-09-26 01:36:50|105788.4|105738.4|105789.5|105739.5|105789.5|105739.5|105788.4|105738.4|6
1727314620000|2024-09-26 01:37:00|105789.3|105739.3|105784.5|105734.5|105789.9|105739.9|105782.7|105732.7|24
1727314630000|2024-09-26 01:37:10|105782.7|105732.7|105777.1|105727.1|105783.4|105733.4|105775.8|105725.8|13
1727314640000|2024-09-26 01:37:20|105777.3|105727.3|105782.3|105732.3|105782.4|105732.4|105777.3|105727.3|11
1727314650000|2024-09-26 01:37:30|105782.4|105732.4|105783.2|105733.2|105783.7|105733.7|105782.4|105732.4|7
1727314660000|2024-09-26 01:37:40|105783.5|105733.5|105782.8|105732.8|105783.5|105733.5|105782.8|105732.8|3
1727314670000|2024-09-26 01:37:50|105784|105734|105786.4|105736.4|105786.9|105736.9|105784|105734|12
1727314680000|2024-09-26 01:38:00|105786.5|105736.5|105794|105744|105794.6|105744.6|105786.5|105736.5|16
1727314690000|2024-09-26 01:38:10|105795.5|105745.5|105799.8|105749.8|105800.2|105750.2|105795.5|105745.5|12
1727314700000|2024-09-26 01:38:20|105799.5|105749.5|105798.8|105748.8|105799.6|105749.6|105798|105748|8
1727314710000|2024-09-26 01:38:30|105798.5|105748.5|105794.7|105744.7|105798.5|105748.5|105794.7|105744.7|6
1727314720000|2024-09-26 01:38:40|105794.6|105744.6|105793.9|105743.9|105794.7|105744.7|105791.2|105741.2|11
1727314730000|2024-09-26 01:38:50|105794|105744|105796.2|105746.2|105796.2|105746.2|105792.7|105742.7|10
1727314740000|2024-09-26 01:39:00|105791.3|105741.3|105792.5|105742.5|105793.3|105743.3|105790.2|105740.2|20
1727314750000|2024-09-26 01:39:10|105792.9|105742.9|105789.9|105739.9|105793.5|105743.5|105789.7|105739.7|16
1727314760000|2024-09-26 01:39:20|105790.7|105740.7|105789|105739|105790.7|105740.7|105788.3|105738.3|13
1727314770000|2024-09-26 01:39:30|105789.1|105739.1|105788.5|105738.5|105789.1|105739.1|105788.5|105738.5|4
1727314780000|2024-09-26 01:39:40|105788.6|105738.6|105789.5|105739.5|105789.6|105739.6|105788.6|105738.6|8
1727314790000|2024-09-26 01:39:50|105789.6|105739.6|105789.5|105739.5|105789.6|105739.6|105789.5|105739.5|2
1727314800000|2024-09-26 01:40:00|105789.7|105739.7|105789.3|105739.3|105789.8|105739.8|105787.8|105737.8|9
1727314810000|2024-09-26 01:40:10|105789.4|105739.4|105784.5|105734.5|105789.5|105739.5|105784.5|105734.5|11
1727314820000|2024-09-26 01:40:20|105784.2|105734.2|105782.5|105732.5|105785.9|105735.9|105782.5|105732.5|14
1727314830000|2024-09-26 01:40:30|105782.8|105732.8|105776.4|105726.4|105782.8|105732.8|105772.9|105722.9|20
1727314840000|2024-09-26 01:40:40|105776.5|105726.5|105774.7|105724.7|105776.5|105726.5|105774.4|105724.4|6
1727314850000|2024-09-26 01:40:50|105774.6|105724.6|105774.6|105724.6|105774.7|105724.7|105774.6|105724.6|3
1727314860000|2024-09-26 01:41:00|105774.4|105724.4|105774|105724|105774.7|105724.7|105774|105724|4
1727314870000|2024-09-26 01:41:10|105773.9|105723.9|105774.8|105724.8|105775.6|105725.6|105773.9|105723.9|11
1727314880000|2024-09-26 01:41:20|105775.1|105725.1|105771.8|105721.8|105775.6|105725.6|105771.8|105721.8|7
1727314890000|2024-09-26 01:41:30|105772.4|105722.4|105772.4|105722.4|105772.4|105722.4|105772.4|105722.4|1
1727314900000|2024-09-26 01:41:40|105772.1|105722.1|105772.6|105722.6|105772.6|105722.6|105771.4|105721.4|8
1727314910000|2024-09-26 01:41:50|105771.8|105721.8|105772.5|105722.5|105772.5|105722.5|105771.5|105721.5|7
1727314920000|2024-09-26 01:42:00|105772.4|105722.4|105764.9|105714.9|105772.5|105722.5|105764.5|105714.5|11
1727314930000|2024-09-26 01:42:10|105764.8|105714.8|105764.8|105714.8|105765.1|105715.1|105764.7|105714.7|8
1727314940000|2024-09-26 01:42:20|105764.7|105714.7|105766|105716|105767.5|105717.5|105763.7|105713.7|18
1727314950000|2024-09-26 01:42:30|105766.1|105716.1|105767.1|105717.1|105767.1|105717.1|105766.1|105716.1|7
1727314960000|2024-09-26 01:42:40|105766.2|105716.2|105766.6|105716.6|105766.9|105716.9|105766|105716|11
1727314970000|2024-09-26 01:42:50|105766.8|105716.8|105767.9|105717.9|105767.9|105717.9|105764.4|105714.4|8
1727314980000|2024-09-26 01:43:00|105767.5|105717.5|105767.5|105717.5|105767.6|105717.6|105767.5|105717.5|3
1727314990000|2024-09-26 01:43:10|105766.8|105716.8|105767.2|105717.2|105767.2|105717.2|105766.6|105716.6|5
1727315000000|2024-09-26 01:43:20|105767.1|105717.1|105767|105717|105767.1|105717.1|105765.8|105715.8|6
1727315010000|2024-09-26 01:43:30|105767.3|105717.3|105776.8|105726.8|105777.5|105727.5|105767.3|105717.3|19
1727315020000|2024-09-26 01:43:40|105777.2|105727.2|105776.8|105726.8|105777.2|105727.2|105776.6|105726.6|6
1727315030000|2024-09-26 01:43:50|105776.6|105726.6|105777.7|105727.7|105777.7|105727.7|105776.6|105726.6|2
1727315040000|2024-09-26 01:44:00|105777.8|105727.8|105776.8|105726.8|105777.8|105727.8|105776.3|105726.3|6
1727315050000|2024-09-26 01:44:10|105776.4|105726.4|105776.1|105726.1|105776.8|105726.8|105775.6|105725.6|5
1727315060000|2024-09-26 01:44:20|105776.5|105726.5|105778.2|105728.2|105778.2|105728.2|105776.5|105726.5|9
1727315070000|2024-09-26 01:44:30|105778.3|105728.3|105777.2|105727.2|105778.4|105728.4|105777.2|105727.2|4
1727315080000|2024-09-26 01:44:40|105779|105729|105775.7|105725.7|105779.4|105729.4|105775.6|105725.6|19
1727315090000|2024-09-26 01:44:50|105775.3|105725.3|105776.1|105726.1|105777.4|105727.4|105774.9|105724.9|14
1727315100000|2024-09-26 01:45:00|105776.2|105726.2|105775.8|105725.8|105776.8|105726.8|105775.8|105725.8|4
1727315110000|2024-09-26 01:45:10|105775.1|105725.1|105775.3|105725.3|105776.6|105726.6|105775|105725|10
1727315120000|2024-09-26 01:45:20|105775.2|105725.2|105773.9|105723.9|105776.5|105726.5|105773.9|105723.9|7
1727315130000|2024-09-26 01:45:30|105773.6|105723.6|105770.8|105720.8|105773.6|105723.6|105770.8|105720.8|2
1727315140000|2024-09-26 01:45:40|105771|105721|105770.6|105720.6|105771.2|105721.2|105769.8|105719.8|9
1727315150000|2024-09-26 01:45:50|105770.1|105720.1|105770.2|105720.2|105770.2|105720.2|105770.1|105720.1|2
1727315160000|2024-09-26 01:46:00|105770|105720|105771.1|105721.1|105771.6|105721.6|105770|105720|6
1727315170000|2024-09-26 01:46:10|105771.3|105721.3|105771.3|105721.3|105771.4|105721.4|105770.4|105720.4|4
1727315180000|2024-09-26 01:46:20|105771.9|105721.9|105767.9|105717.9|105771.9|105721.9|105767.9|105717.9|8
1727315190000|2024-09-26 01:46:30|105767.7|105717.7|105766.6|105716.6|105767.7|105717.7|105763.6|105713.6|14
1727315200000|2024-09-26 01:46:40|105766.3|105716.3|105765.8|105715.8|105767.1|105717.1|105765.3|105715.3|6
1727315210000|2024-09-26 01:46:50|105766.3|105716.3|105765.5|105715.5|105766.4|105716.4|105765.2|105715.2|8
1727315220000|2024-09-26 01:47:00|105765.3|105715.3|105767.2|105717.2|105767.2|105717.2|105765.3|105715.3|5
1727315230000|2024-09-26 01:47:10|105766.3|105716.3|105766|105716|105767.3|105717.3|105765.5|105715.5|12
1727315240000|2024-09-26 01:47:20|105765.7|105715.7|105764.5|105714.5|105766.8|105716.8|105764.5|105714.5|4
1727315250000|2024-09-26 01:47:30|105766.1|105716.1|105766.4|105716.4|105767.6|105717.6|105764.6|105714.6|9
1727315260000|2024-09-26 01:47:40|105767|105717|105766.7|105716.7|105767|105717|105766.7|105716.7|2
1727315270000|2024-09-26 01:47:50|105764.6|105714.6|105768|105718|105770.5|105720.5|105764.6|105714.6|16
1727315280000|2024-09-26 01:48:00|105768.4|105718.4|105764.3|105714.3|105768.4|105718.4|105763.9|105713.9|12
1727315290000|2024-09-26 01:48:10|105764.2|105714.2|105760.8|105710.8|105764.2|105714.2|105760.8|105710.8|9
1727315300000|2024-09-26 01:48:20|105761.4|105711.4|105762.4|105712.4|105762.9|105712.9|105760|105710|9
1727315310000|2024-09-26 01:48:30|105762.3|105712.3|105762.5|105712.5|105762.5|105712.5|105762.3|105712.3|3
1727315320000|2024-09-26 01:48:40|105762.6|105712.6|105763.9|105713.9|105764.6|105714.6|105762.6|105712.6|5
1727315330000|2024-09-26 01:48:50|105764.5|105714.5|105765|105715|105765|105715|105764.5|105714.5|2
1727315350000|2024-09-26 01:49:10|105764.4|105714.4|105761.8|105711.8|105765.1|105715.1|105761.8|105711.8|7
1727315360000|2024-09-26 01:49:20|105761.4|105711.4|105761.3|105711.3|105762.1|105712.1|105760.9|105710.9|6
1727315370000|2024-09-26 01:49:30|105761.7|105711.7|105762.5|105712.5|105762.5|105712.5|105761.7|105711.7|5
1727315380000|2024-09-26 01:49:40|105762.6|105712.6|105760.5|105710.5|105762.6|105712.6|105760.5|105710.5|3
1727315390000|2024-09-26 01:49:50|105760.3|105710.3|105760.7|105710.7|105761.5|105711.5|105760.3|105710.3|5
1727315400000|2024-09-26 01:50:00|105761.5|105711.5|105763.3|105713.3|105763.3|105713.3|105761.3|105711.3|11
1727315410000|2024-09-26 01:50:10|105763.2|105713.2|105760|105710|105763.2|105713.2|105755.7|105705.7|20
1727315420000|2024-09-26 01:50:20|105759.8|105709.8|105757.7|105707.7|105759.8|105709.8|105757.7|105707.7|9
1727315430000|2024-09-26 01:50:30|105758|105708|105757.7|105707.7|105759.2|105709.2|105756.3|105706.3|12
1727315440000|2024-09-26 01:50:40|105758.3|105708.3|105758.9|105708.9|105759.6|105709.6|105758.3|105708.3|8
1727315450000|2024-09-26 01:50:50|105759.3|105709.3|105760|105710|105760.4|105710.4|105759.3|105709.3|8
1727315460000|2024-09-26 01:51:00|105759.7|105709.7|105760.1|105710.1|105760.1|105710.1|105759.7|105709.7|5
1727315470000|2024-09-26 01:51:10|105760.2|105710.2|105760.7|105710.7|105761.3|105711.3|105760.2|105710.2|6
1727315480000|2024-09-26 01:51:20|105760.8|105710.8|105758.7|105708.7|105760.8|105710.8|105758.7|105708.7|8
1727315490000|2024-09-26 01:51:30|105758.5|105708.5|105758.5|105708.5|105758.5|105708.5|105758.5|105708.5|1
1727315500000|2024-09-26 01:51:40|105758.4|105708.4|105758.3|105708.3|105758.4|105708.4|105758.3|105708.3|2
1727315510000|2024-09-26 01:51:50|105758|105708|105757.6|105707.6|105758.1|105708.1|105757.2|105707.2|6
1727315520000|2024-09-26 01:52:00|105758|105708|105759|105709|105759.9|105709.9|105757.5|105707.5|12
1727315530000|2024-09-26 01:52:10|105759.3|105709.3|105761.4|105711.4|105761.4|105711.4|105759.3|105709.3|7
1727315540000|2024-09-26 01:52:20|105752.7|105702.7|105717.7|105667.7|105752.7|105702.7|105717.3|105667.3|34
1727315550000|2024-09-26 01:52:30|105717.4|105667.4|105714.6|105664.6|105720.9|105670.9|105713.7|105663.7|55
1727315560000|2024-09-26 01:52:40|105714.7|105664.7|105700.2|105650.2|105720.7|105670.7|105700.2|105650.2|57
1727315570000|2024-09-26 01:52:50|105701.3|105651.3|105699.8|105649.8|105703.9|105653.9|105699.4|105649.4|40
1727315580000|2024-09-26 01:53:00|105701.3|105651.3|105705.7|105655.7|105707.3|105657.3|105696.9|105646.9|45
1727315590000|2024-09-26 01:53:10|105705.5|105655.5|105702.6|105652.6|105705.5|105655.5|105700.9|105650.9|30
1727315600000|2024-09-26 01:53:20|105703.2|105653.2|105705.6|105655.6|105705.6|105655.6|105700.8|105650.8|28
1727315610000|2024-09-26 01:53:30|105706.5|105656.5|105695.2|105645.2|105707.4|105657.4|105695|105645|41
1727315620000|2024-09-26 01:53:40|105695.5|105645.5|105702.1|105652.1|105702.1|105652.1|105694.9|105644.9|31
1727315630000|2024-09-26 01:53:50|105702.7|105652.7|105694.1|105644.1|105702.7|105652.7|105692.2|105642.2|46
1727315640000|2024-09-26 01:54:00|105698.1|105648.1|105703.6|105653.6|105703.6|105653.6|105694.4|105644.4|43
1727315650000|2024-09-26 01:54:10|105706.3|105656.3|105705.1|105655.1|105708.7|105658.7|105702.4|105652.4|24
1727315660000|2024-09-26 01:54:20|105704.9|105654.9|105706.8|105656.8|105709.6|105659.6|105703.2|105653.2|42
1727315670000|2024-09-26 01:54:30|105704.9|105654.9|105698|105648|105708.2|105658.2|105697.9|105647.9|47
1727315680000|2024-09-26 01:54:40|105700.4|105650.4|105700.6|105650.6|105705.7|105655.7|105696.9|105646.9|42
1727315690000|2024-09-26 01:54:50|105700.2|105650.2|105701.6|105651.6|105705.3|105655.3|105698|105648|35
1727315700000|2024-09-26 01:55:00|105700.8|105650.8|105707.8|105657.8|105707.9|105657.9|105700.3|105650.3|33
1727315710000|2024-09-26 01:55:10|105707.9|105657.9|105701.2|105651.2|105707.9|105657.9|105701.2|105651.2|19
1727315720000|2024-09-26 01:55:20|105701.1|105651.1|105696.8|105646.8|105702.2|105652.2|105695.7|105645.7|24
1727315730000|2024-09-26 01:55:30|105697.9|105647.9|105687.1|105637.1|105698.9|105648.9|105684.4|105634.4|52
1727315740000|2024-09-26 01:55:40|105688.5|105638.5|105677.2|105627.2|105688.7|105638.7|105677.2|105627.2|55
1727315750000|2024-09-26 01:55:50|105676.7|105626.7|105667.9|105617.9|105678.7|105628.7|105662.4|105612.4|45
1727315760000|2024-09-26 01:56:00|105667.8|105617.8|105665.7|105615.7|105672.8|105622.8|105662.8|105612.8|50
1727315770000|2024-09-26 01:56:10|105665.2|105615.2|105658.8|105608.8|105665.5|105615.5|105656.6|105606.6|47
1727315780000|2024-09-26 01:56:20|105658.6|105608.6|105664.8|105614.8|105670.1|105620.1|105658.4|105608.4|46
1727315790000|2024-09-26 01:56:30|105663.5|105613.5|105671|105621|105677.6|105627.6|105663.2|105613.2|55
1727315800000|2024-09-26 01:56:40|105669.8|105619.8|105649.8|105599.8|105674.3|105624.3|105647.6|105597.6|51
1727315810000|2024-09-26 01:56:50|105649.4|105599.4|105651.1|105601.1|105654.3|105604.3|105646.9|105596.9|40
1727315820000|2024-09-26 01:57:00|105651.3|105601.3|105653.9|105603.9|105654.2|105604.2|105649.1|105599.1|39
1727315830000|2024-09-26 01:57:10|105652.3|105602.3|105650.3|105600.3|105654.6|105604.6|105646.5|105596.5|51
1727315840000|2024-09-26 01:57:20|105650.1|105600.1|105655.3|105605.3|105659.2|105609.2|105649.3|105599.3|64
1727315850000|2024-09-26 01:57:30|105655.2|105605.2|105650.8|105600.8|105656.5|105606.5|105649.9|105599.9|49
1727315860000|2024-09-26 01:57:40|105650.4|105600.4|105651.4|105601.4|105655.6|105605.6|105642.5|105592.5|39
1727315870000|2024-09-26 01:57:50|105651.2|105601.2|105663.6|105613.6|105664.6|105614.6|105651.2|105601.2|55
1727315880000|2024-09-26 01:58:00|105664.8|105614.8|105649.4|105599.4|105664.8|105614.8|105648.3|105598.3|36
1727315890000|2024-09-26 01:58:10|105651.6|105601.6|105651.4|105601.4|105654.5|105604.5|105649.5|105599.5|30
1727315900000|2024-09-26 01:58:20|105651.2|105601.2|105649.6|105599.6|105652.4|105602.4|105649.6|105599.6|10
1727315910000|2024-09-26 01:58:30|105651.3|105601.3|105652.3|105602.3|105654.2|105604.2|105649.4|105599.4|22
1727315920000|2024-09-26 01:58:40|105652.6|105602.6|105647.5|105597.5|105653.3|105603.3|105647.5|105597.5|21
1727315930000|2024-09-26 01:58:50|105650.5|105600.5|105649.1|105599.1|105652.1|105602.1|105648.9|105598.9|18
1727315940000|2024-09-26 01:59:00|105649|105599|105649.9|105599.9|105650.2|105600.2|105648|105598|13
1727315950000|2024-09-26 01:59:10|105649.8|105599.8|105652.8|105602.8|105652.8|105602.8|105649.8|105599.8|7
1727315960000|2024-09-26 01:59:20|105653.1|105603.1|105656.9|105606.9|105657.3|105607.3|105653.1|105603.1|11
1727315970000|2024-09-26 01:59:30|105657.1|105607.1|105661|105611|105661.2|105611.2|105657.1|105607.1|11
1727315980000|2024-09-26 01:59:40|105661.2|105611.2|105660.6|105610.6|105661.7|105611.7|105660.6|105610.6|8
1727315990000|2024-09-26 01:59:50|105660.7|105610.7|105661|105611|105662.9|105612.9|105660.7|105610.7|13
1727316000000|2024-09-26 02:00:00|105661.7|105611.7|105655.7|105605.7|105662.2|105612.2|105655.7|105605.7|26
1727316010000|2024-09-26 02:00:10|105655|105605|105655.7|105605.7|105661.8|105611.8|105655|105605|32
1727316020000|2024-09-26 02:00:20|105655.3|105605.3|105659.3|105609.3|105659.3|105609.3|105655.3|105605.3|25
1727316030000|2024-09-26 02:00:30|105659.4|105609.4|105662.1|105612.1|105662.1|105612.1|105658.6|105608.6|9
1727316040000|2024-09-26 02:00:40|105662|105612|105661|105611|105662.6|105612.6|105661|105611|6
1727316050000|2024-09-26 02:00:50|105661.5|105611.5|105664.5|105614.5|105664.7|105614.7|105661.5|105611.5|14
1727316060000|2024-09-26 02:01:00|105664.3|105614.3|105662.4|105612.4|105664.3|105614.3|105662.4|105612.4|19
1727316070000|2024-09-26 02:01:10|105662|105612|105661.2|105611.2|105662|105612|105660.8|105610.8|13
1727316080000|2024-09-26 02:01:20|105660.6|105610.6|105664.5|105614.5|105664.9|105614.9|105659|105609|16
1727316090000|2024-09-26 02:01:30|105665.1|105615.1|105660.9|105610.9|105666.3|105616.3|105660.8|105610.8|25
1727316100000|2024-09-26 02:01:40|105660.4|105610.4|105657.4|105607.4|105661.8|105611.8|105655.7|105605.7|10
1727316110000|2024-09-26 02:01:50|105656.8|105606.8|105655.2|105605.2|105657.1|105607.1|105655.2|105605.2|6
1727316120000|2024-09-26 02:02:00|105654.4|105604.4|105658.4|105608.4|105658.5|105608.5|105654.4|105604.4|12
1727316130000|2024-09-26 02:02:10|105658.9|105608.9|105659.7|105609.7|105659.7|105609.7|105657.3|105607.3|3
1727316140000|2024-09-26 02:02:20|105657.7|105607.7|105656.9|105606.9|105662.4|105612.4|105656.9|105606.9|11
1727316150000|2024-09-26 02:02:30|105657|105607|105656.1|105606.1|105657|105607|105656|105606|6
1727316160000|2024-09-26 02:02:40|105656|105606|105654.7|105604.7|105656.1|105606.1|105654.7|105604.7|4
1727316170000|2024-09-26 02:02:50|105654.6|105604.6|105652.8|105602.8|105656.4|105606.4|105650.8|105600.8|12
1727316180000|2024-09-26 02:03:00|105650.9|105600.9|105652.3|105602.3|105652.3|105602.3|105650.3|105600.3|8
1727316190000|2024-09-26 02:03:10|105652.2|105602.2|105653.2|105603.2|105654.8|105604.8|105652.2|105602.2|11
1727316200000|2024-09-26 02:03:20|105651.8|105601.8|105651.8|105601.8|105651.8|105601.8|105651.7|105601.7|3
1727316210000|2024-09-26 02:03:30|105652.5|105602.5|105651.3|105601.3|105652.5|105602.5|105651.3|105601.3|7
1727316220000|2024-09-26 02:03:40|105651.7|105601.7|105651.8|105601.8|105651.8|105601.8|105651.7|105601.7|2
1727316230000|2024-09-26 02:03:50|105653.5|105603.5|105654.2|105604.2|105654.4|105604.4|105653.4|105603.4|7
1727316240000|2024-09-26 02:04:00|105653.8|105603.8|105654.2|105604.2|105654.2|105604.2|105651.7|105601.7|8
1727316250000|2024-09-26 02:04:10|105654.3|105604.3|105652.4|105602.4|105654.7|105604.7|105652.4|105602.4|7
1727316260000|2024-09-26 02:04:20|105652.5|105602.5|105651.6|105601.6|105652.5|105602.5|105651.5|105601.5|4
1727316270000|2024-09-26 02:04:30|105650.1|105600.1|105651.8|105601.8|105653.3|105603.3|105650.1|105600.1|9
1727316280000|2024-09-26 02:04:40|105652|105602|105671.6|105621.6|105674.9|105624.9|105652|105602|21
1727316290000|2024-09-26 02:04:50|105671.5|105621.5|105673|105623|105673|105623|105671.5|105621.5|8
1727316300000|2024-09-26 02:05:00|105672.9|105622.9|105674|105624|105674|105624|105672.8|105622.8|5
1727316310000|2024-09-26 02:05:10|105674.2|105624.2|105674.7|105624.7|105675.9|105625.9|105674.2|105624.2|10
1727316320000|2024-09-26 02:05:20|105675.1|105625.1|105677.1|105627.1|105677.2|105627.2|105675.1|105625.1|6
1727316330000|2024-09-26 02:05:30|105677.2|105627.2|105680.1|105630.1|105680.1|105630.1|105677.1|105627.1|8
1727316340000|2024-09-26 02:05:40|105680.7|105630.7|105683.3|105633.3|105683.3|105633.3|105680.7|105630.7|6
1727316350000|2024-09-26 02:05:50|105683.1|105633.1|105682.8|105632.8|105683.1|105633.1|105682.8|105632.8|3
1727316360000|2024-09-26 02:06:00|105683.6|105633.6|105682.5|105632.5|105683.6|105633.6|105682.4|105632.4|7
1727316370000|2024-09-26 02:06:10|105682.4|105632.4|105679|105629|105683.9|105633.9|105679|105629|14
1727316380000|2024-09-26 02:06:20|105679.4|105629.4|105677.7|105627.7|105680.7|105630.7|105676.9|105626.9|6
1727316390000|2024-09-26 02:06:30|105677.4|105627.4|105674.2|105624.2|105678.8|105628.8|105673.9|105623.9|16
1727316400000|2024-09-26 02:06:40|105673.9|105623.9|105674.6|105624.6|105674.6|105624.6|105673.2|105623.2|8
1727316410000|2024-09-26 02:06:50|105674.7|105624.7|105674.8|105624.8|105674.8|105624.8|105674.7|105624.7|2
1727316420000|2024-09-26 02:07:00|105676.5|105626.5|105673.9|105623.9|105676.5|105626.5|105673.9|105623.9|6
1727316430000|2024-09-26 02:07:10|105675.7|105625.7|105675.4|105625.4|105675.7|105625.7|105673.6|105623.6|7
1727316440000|2024-09-26 02:07:20|105675.5|105625.5|105673.4|105623.4|105675.6|105625.6|105671.6|105621.6|12
1727316450000|2024-09-26 02:07:30|105673.9|105623.9|105678.7|105628.7|105679.1|105629.1|105673.9|105623.9|7
1727316460000|2024-09-26 02:07:40|105678.6|105628.6|105679.1|105629.1|105679.1|105629.1|105678.6|105628.6|2
1727316470000|2024-09-26 02:07:50|105679|105629|105674.9|105624.9|105679|105629|105674.9|105624.9|6
1727316480000|2024-09-26 02:08:00|105674.6|105624.6|105671.2|105621.2|105674.6|105624.6|105669.2|105619.2|9
1727316490000|2024-09-26 02:08:10|105669.1|105619.1|105667|105617|105670.8|105620.8|105665.6|105615.6|16
1727316500000|2024-09-26 02:08:20|105667.2|105617.2|105668.6|105618.6|105668.6|105618.6|105667.2|105617.2|4
1727316510000|2024-09-26 02:08:30|105668.8|105618.8|105673.6|105623.6|105673.6|105623.6|105668.8|105618.8|6
1727316520000|2024-09-26 02:08:40|105674|105624|105673.7|105623.7|105674.1|105624.1|105673.7|105623.7|4
1727316530000|2024-09-26 02:08:50|105673.5|105623.5|105672.8|105622.8|105673.5|105623.5|105672.7|105622.7|5
1727316540000|2024-09-26 02:09:00|105672.4|105622.4|105672.5|105622.5|105672.5|105622.5|105671.1|105621.1|7
1727316550000|2024-09-26 02:09:10|105673|105623|105671.5|105621.5|105673|105623|105671.5|105621.5|6
1727316560000|2024-09-26 02:09:20|105671.8|105621.8|105672.3|105622.3|105672.3|105622.3|105671.8|105621.8|3
1727316570000|2024-09-26 02:09:30|105672.2|105622.2|105672.2|105622.2|105672.4|105622.4|105672.2|105622.2|3
1727316590000|2024-09-26 02:09:50|105672.3|105622.3|105672|105622|105672.3|105622.3|105672|105622|3
1727316600000|2024-09-26 02:10:00|105673.7|105623.7|105673.6|105623.6|105673.9|105623.9|105673.6|105623.6|3
1727316610000|2024-09-26 02:10:10|105673.7|105623.7|105672|105622|105673.7|105623.7|105671.3|105621.3|4
1727316620000|2024-09-26 02:10:20|105672.1|105622.1|105672.4|105622.4|105672.4|105622.4|105672.1|105622.1|3
1727316640000|2024-09-26 02:10:40|105673|105623|105673.8|105623.8|105673.8|105623.8|105673|105623|3
1727316650000|2024-09-26 02:10:50|105674.1|105624.1|105674.3|105624.3|105674.5|105624.5|105674.1|105624.1|5
1727316660000|2024-09-26 02:11:00|105673.7|105623.7|105672.4|105622.4|105673.7|105623.7|105671.7|105621.7|6
1727316670000|2024-09-26 02:11:10|105673.6|105623.6|105667|105617|105673.6|105623.6|105667|105617|11
1727316680000|2024-09-26 02:11:20|105668.5|105618.5|105669.1|105619.1|105669.1|105619.1|105666.7|105616.7|9
1727316690000|2024-09-26 02:11:30|105669.2|105619.2|105674.5|105624.5|105674.5|105624.5|105669.2|105619.2|4
1727316700000|2024-09-26 02:11:40|105674.3|105624.3|105674.1|105624.1|105674.3|105624.3|105673.7|105623.7|3
1727316710000|2024-09-26 02:11:50|105674.2|105624.2|105669.7|105619.7|105674.9|105624.9|105669.7|105619.7|14
1727316720000|2024-09-26 02:12:00|105669.9|105619.9|105671.6|105621.6|105671.9|105621.9|105669.7|105619.7|10
1727316730000|2024-09-26 02:12:10|105671.7|105621.7|105671|105621|105671.7|105621.7|105671|105621|3
1727316740000|2024-09-26 02:12:20|105671.1|105621.1|105672.8|105622.8|105672.8|105622.8|105671|105621|7
1727316750000|2024-09-26 02:12:30|105673.2|105623.2|105673|105623|105673.2|105623.2|105672.8|105622.8|3
1727316760000|2024-09-26 02:12:40|105672.5|105622.5|105672.3|105622.3|105672.5|105622.5|105672.3|105622.3|3
1727316770000|2024-09-26 02:12:50|105672.5|105622.5|105672.6|105622.6|105673.3|105623.3|105672.5|105622.5|4
1727316780000|2024-09-26 02:13:00|105673.1|105623.1|105673.3|105623.3|105675.7|105625.7|105673.1|105623.1|11
1727316790000|2024-09-26 02:13:10|105673.4|105623.4|105673.5|105623.5|105674.7|105624.7|105673.4|105623.4|10
1727316800000|2024-09-26 02:13:20|105673.9|105623.9|105674|105624|105674.1|105624.1|105673.9|105623.9|3
1727316810000|2024-09-26 02:13:30|105673.8|105623.8|105675.7|105625.7|105675.7|105625.7|105673.8|105623.8|4
1727316820000|2024-09-26 02:13:40|105675.6|105625.6|105675.6|105625.6|105675.6|105625.6|105675.6|105625.6|1
1727316830000|2024-09-26 02:13:50|105675.5|105625.5|105675|105625|105675.5|105625.5|105674.9|105624.9|4
1727316840000|2024-09-26 02:14:00|105674.4|105624.4|105670.3|105620.3|105674.4|105624.4|105670.2|105620.2|8
1727316850000|2024-09-26 02:14:10|105670|105620|105670.8|105620.8|105670.8|105620.8|105669.9|105619.9|7
1727316860000|2024-09-26 02:14:20|105670.9|105620.9|105670.1|105620.1|105671.4|105621.4|105670|105620|6
1727316870000|2024-09-26 02:14:30|105670.7|105620.7|105670.9|105620.9|105672.4|105622.4|105670.7|105620.7|5
1727316880000|2024-09-26 02:14:40|105673|105623|105675.6|105625.6|105676.2|105626.2|105671.2|105621.2|13
1727316890000|2024-09-26 02:14:50|105676|105626|105671.5|105621.5|105676|105626|105671.5|105621.5|16
1727316900000|2024-09-26 02:15:00|105671.4|105621.4|105670|105620|105671.8|105621.8|105669.3|105619.3|13
1727316910000|2024-09-26 02:15:10|105670.5|105620.5|105672.2|105622.2|105673.4|105623.4|105670.5|105620.5|5
1727316920000|2024-09-26 02:15:20|105672.6|105622.6|105673.8|105623.8|105674.9|105624.9|105672.6|105622.6|17
1727316930000|2024-09-26 02:15:30|105672.6|105622.6|105672.7|105622.7|105673.5|105623.5|105671.9|105621.9|16
1727316940000|2024-09-26 02:15:40|105672.8|105622.8|105672.7|105622.7|105672.8|105622.8|105672.6|105622.6|3
1727316950000|2024-09-26 02:15:50|105671.9|105621.9|105672.8|105622.8|105672.8|105622.8|105671.8|105621.8|5
1727316960000|2024-09-26 02:16:00|105672.7|105622.7|105674.5|105624.5|105674.5|105624.5|105672.6|105622.6|5
1727316970000|2024-09-26 02:16:10|105675.2|105625.2|105674.4|105624.4|105675.2|105625.2|105674.4|105624.4|3
1727316980000|2024-09-26 02:16:20|105674.5|105624.5|105674.3|105624.3|105674.5|105624.5|105674.3|105624.3|3
1727316990000|2024-09-26 02:16:30|105674.4|105624.4|105674.4|105624.4|105674.4|105624.4|105674.3|105624.3|3
1727317000000|2024-09-26 02:16:40|105673.6|105623.6|105675.3|105625.3|105675.3|105625.3|105673.6|105623.6|5
1727317010000|2024-09-26 02:16:50|105675.1|105625.1|105675.1|105625.1|105675.1|105625.1|105675.1|105625.1|1
1727317020000|2024-09-26 02:17:00|105674.4|105624.4|105675|105625|105675|105625|105674.4|105624.4|3
1727317030000|2024-09-26 02:17:10|105674.2|105624.2|105677.2|105627.2|105677.2|105627.2|105674.2|105624.2|10
1727317040000|2024-09-26 02:17:20|105677.3|105627.3|105677.5|105627.5|105677.9|105627.9|105677.3|105627.3|5
1727317050000|2024-09-26 02:17:30|105677|105627|105676.9|105626.9|105677|105627|105676.6|105626.6|4
1727317060000|2024-09-26 02:17:40|105678|105628|105669|105619|105678.1|105628.1|105669|105619|10
1727317070000|2024-09-26 02:17:50|105668.8|105618.8|105669.3|105619.3|105669.3|105619.3|105668.8|105618.8|2
1727317080000|2024-09-26 02:18:00|105669.4|105619.4|105670.5|105620.5|105671.9|105621.9|105669.4|105619.4|10
1727317090000|2024-09-26 02:18:10|105669.3|105619.3|105664.5|105614.5|105669.3|105619.3|105664.4|105614.4|10
1727317100000|2024-09-26 02:18:20|105664.1|105614.1|105663.7|105613.7|105666.6|105616.6|105663|105613|14
1727317110000|2024-09-26 02:18:30|105663.6|105613.6|105669.1|105619.1|105669.1|105619.1|105663.6|105613.6|9
1727317120000|2024-09-26 02:18:40|105666|105616|105668.6|105618.6|105668.6|105618.6|105666|105616|2
1727317130000|2024-09-26 02:18:50|105668.7|105618.7|105661.1|105611.1|105668.7|105618.7|105661.1|105611.1|12
1727317140000|2024-09-26 02:19:00|105662.6|105612.6|105659.4|105609.4|105662.6|105612.6|105659.4|105609.4|10
1727317150000|2024-09-26 02:19:10|105659.2|105609.2|105662.6|105612.6|105665.1|105615.1|105659.1|105609.1|8
1727317160000|2024-09-26 02:19:20|105661.8|105611.8|105661.2|105611.2|105661.8|105611.8|105661.2|105611.2|4
1727317170000|2024-09-26 02:19:30|105658.9|105608.9|105659.9|105609.9|105659.9|105609.9|105658.2|105608.2|8
1727317180000|2024-09-26 02:19:40|105659.8|105609.8|105660.9|105610.9|105661.9|105611.9|105659.1|105609.1|7
1727317190000|2024-09-26 02:19:50|105660.3|105610.3|105657.8|105607.8|105660.6|105610.6|105655.5|105605.5|15
1727317200000|2024-09-26 02:20:00|105657.9|105607.9|105658.6|105608.6|105658.6|105608.6|105656.4|105606.4|12
1727317210000|2024-09-26 02:20:10|105656.7|105606.7|105656.8|105606.8|105656.8|105606.8|105656.7|105606.7|2
1727317220000|2024-09-26 02:20:20|105656.7|105606.7|105658.8|105608.8|105658.8|105608.8|105656.7|105606.7|4
1727317230000|2024-09-26 02:20:30|105658.6|105608.6|105658.6|105608.6|105658.8|105608.8|105658.6|105608.6|3
1727317240000|2024-09-26 02:20:40|105659.6|105609.6|105657.9|105607.9|105659.7|105609.7|105657.9|105607.9|5
1727317250000|2024-09-26 02:20:50|105657.4|105607.4|105654.2|105604.2|105657.4|105607.4|105654.1|105604.1|8
1727317260000|2024-09-26 02:21:00|105654.1|105604.1|105653.2|105603.2|105656.2|105606.2|105653.2|105603.2|6
1727317270000|2024-09-26 02:21:10|105653.5|105603.5|105654.7|105604.7|105654.9|105604.9|105653.5|105603.5|3
1727317280000|2024-09-26 02:21:20|105654.6|105604.6|105654.7|105604.7|105654.7|105604.7|105654.6|105604.6|2
1727317290000|2024-09-26 02:21:30|105654.6|105604.6|105655.5|105605.5|105655.5|105605.5|105654.6|105604.6|5
1727317300000|2024-09-26 02:21:40|105655.4|105605.4|105654.2|105604.2|105655.4|105605.4|105654.1|105604.1|3
1727317310000|2024-09-26 02:21:50|105654.3|105604.3|105651.1|105601.1|105655.2|105605.2|105650.7|105600.7|13
1727317320000|2024-09-26 02:22:00|105649.5|105599.5|105649.6|105599.6|105651|105601|105649.5|105599.5|3
1727317330000|2024-09-26 02:22:10|105650.2|105600.2|105651.3|105601.3|105651.5|105601.5|105647.9|105597.9|7
1727317340000|2024-09-26 02:22:20|105650|105600|105650.7|105600.7|105650.7|105600.7|105650|105600|2
1727317350000|2024-09-26 02:22:30|105650.6|105600.6|105651.8|105601.8|105653.4|105603.4|105650.5|105600.5|9
1727317360000|2024-09-26 02:22:40|105653.5|105603.5|105649.4|105599.4|105653.5|105603.5|105649.2|105599.2|8
1727317370000|2024-09-26 02:22:50|105649.6|105599.6|105649.9|105599.9|105653.5|105603.5|105649.6|105599.6|4
1727317380000|2024-09-26 02:23:00|105651.7|105601.7|105650.8|105600.8|105652.7|105602.7|105649.5|105599.5|15
1727317390000|2024-09-26 02:23:10|105650.4|105600.4|105648.3|105598.3|105650.4|105600.4|105648.3|105598.3|3
1727317400000|2024-09-26 02:23:20|105648.5|105598.5|105651|105601|105651|105601|105648.5|105598.5|7
1727317410000|2024-09-26 02:23:30|105650.5|105600.5|105651.5|105601.5|105651.5|105601.5|105648.5|105598.5|4
1727317420000|2024-09-26 02:23:40|105651.4|105601.4|105649.4|105599.4|105651.5|105601.5|105649.3|105599.3|6
1727317430000|2024-09-26 02:23:50|105648.9|105598.9|105648.8|105598.8|105651.3|105601.3|105644.4|105594.4|10
1727317440000|2024-09-26 02:24:00|105648.5|105598.5|105647.3|105597.3|105650.8|105600.8|105645.8|105595.8|10
1727317450000|2024-09-26 02:24:10|105647|105597|105646.6|105596.6|105647|105597|105646.4|105596.4|6
1727317460000|2024-09-26 02:24:20|105644.1|105594.1|105645|105595|105645|105595|105643.1|105593.1|3
1727317470000|2024-09-26 02:24:30|105645.1|105595.1|105641.2|105591.2|105645.9|105595.9|105641.2|105591.2|9
1727317480000|2024-09-26 02:24:40|105640.9|105590.9|105640.7|105590.7|105640.9|105590.9|105640.2|105590.2|5
1727317490000|2024-09-26 02:24:50|105640.5|105590.5|105638.3|105588.3|105640.5|105590.5|105637.8|105587.8|4
1727317500000|2024-09-26 02:25:00|105638.2|105588.2|105640.9|105590.9|105640.9|105590.9|105638.1|105588.1|4
1727317510000|2024-09-26 02:25:10|105641|105591|105642.5|105592.5|105646.4|105596.4|105641|105591|8
1727317520000|2024-09-26 02:25:20|105642.4|105592.4|105644.3|105594.3|105644.9|105594.9|105642.4|105592.4|4
1727317530000|2024-09-26 02:25:30|105644.1|105594.1|105644.1|105594.1|105644.1|105594.1|105644|105594|3
1727317540000|2024-09-26 02:25:40|105643.6|105593.6|105640.2|105590.2|105644.3|105594.3|105640.2|105590.2|6
1727317550000|2024-09-26 02:25:50|105640|105590|105640|105590|105640|105590|105640|105590|1
1727317560000|2024-09-26 02:26:00|105639.9|105589.9|105643.4|105593.4|105644.8|105594.8|105639.9|105589.9|9
1727317570000|2024-09-26 02:26:10|105643.5|105593.5|105643.9|105593.9|105643.9|105593.9|105643.5|105593.5|2
1727317580000|2024-09-26 02:26:20|105643.5|105593.5|105640.7|105590.7|105643.5|105593.5|105640.7|105590.7|3
1727317590000|2024-09-26 02:26:30|105640.6|105590.6|105640.4|105590.4|105640.6|105590.6|105640.4|105590.4|3
1727317610000|2024-09-26 02:26:50|105640.5|105590.5|105640.5|105590.5|105640.5|105590.5|105640.5|105590.5|1
1727317620000|2024-09-26 02:27:00|105641|105591|105641|105591|105643.8|105593.8|105640.9|105590.9|6
1727317630000|2024-09-26 02:27:10|105640.8|105590.8|105640.4|105590.4|105640.8|105590.8|105640.4|105590.4|2
1727317650000|2024-09-26 02:27:30|105640.6|105590.6|105640.6|105590.6|105643.4|105593.4|105640.6|105590.6|5
1727317660000|2024-09-26 02:27:40|105640.5|105590.5|105639.9|105589.9|105640.6|105590.6|105639.9|105589.9|4
1727317670000|2024-09-26 02:27:50|105640|105590|105642.4|105592.4|105644.9|105594.9|105640|105590|6
1727317680000|2024-09-26 02:28:00|105644.2|105594.2|105642|105592|105644.2|105594.2|105641.9|105591.9|5
1727317690000|2024-09-26 02:28:10|105641.5|105591.5|105634.4|105584.4|105641.5|105591.5|105634|105584|9
1727317700000|2024-09-26 02:28:20|105634.7|105584.7|105640.1|105590.1|105642.5|105592.5|105634.7|105584.7|8
1727317710000|2024-09-26 02:28:30|105639.7|105589.7|105636.8|105586.8|105639.7|105589.7|105636.8|105586.8|5
1727317720000|2024-09-26 02:28:40|105636.4|105586.4|105636.2|105586.2|105638.2|105588.2|105636.2|105586.2|4
1727317730000|2024-09-26 02:28:50|105639.8|105589.8|105635.8|105585.8|105640|105590|105635.8|105585.8|8
1727317740000|2024-09-26 02:29:00|105635.7|105585.7|105640.9|105590.9|105640.9|105590.9|105635.7|105585.7|7
1727317750000|2024-09-26 02:29:10|105640.8|105590.8|105640|105590|105641.5|105591.5|105639.4|105589.4|8
1727317760000|2024-09-26 02:29:20|105638.6|105588.6|105637.4|105587.4|105638.6|105588.6|105636.8|105586.8|5
1727317770000|2024-09-26 02:29:30|105636.8|105586.8|105634.6|105584.6|105636.8|105586.8|105634.4|105584.4|5
1727317780000|2024-09-26 02:29:40|105634.8|105584.8|105634.3|105584.3|105634.8|105584.8|105634.3|105584.3|4
1727317790000|2024-09-26 02:29:50|105634.4|105584.4|105634.3|105584.3|105634.4|105584.4|105633.8|105583.8|4
1727317800000|2024-09-26 02:30:00|105636.2|105586.2|105637.6|105587.6|105637.6|105587.6|105636.2|105586.2|7
1727317810000|2024-09-26 02:30:10|105638.6|105588.6|105637.7|105587.7|105638.6|105588.6|105636.2|105586.2|8
1727317820000|2024-09-26 02:30:20|105636.2|105586.2|105636.2|105586.2|105636.6|105586.6|105636.2|105586.2|7
1727317830000|2024-09-26 02:30:30|105634.4|105584.4|105636.5|105586.5|105636.9|105586.9|105634.4|105584.4|5
1727317840000|2024-09-26 02:30:40|105634.5|105584.5|105638.3|105588.3|105638.3|105588.3|105634.5|105584.5|6
1727317850000|2024-09-26 02:30:50|105638.2|105588.2|105634.9|105584.9|105638.2|105588.2|105634.7|105584.7|5
1727317860000|2024-09-26 02:31:00|105634.8|105584.8|105635.7|105585.7|105636.9|105586.9|105633.9|105583.9|8
1727317870000|2024-09-26 02:31:10|105634|105584|105634|105584|105634|105584|105634|105584|1
1727317890000|2024-09-26 02:31:30|105633.9|105583.9|105638.4|105588.4|105638.4|105588.4|105633.1|105583.1|6
1727317900000|2024-09-26 02:31:40|105637.9|105587.9|105638|105588|105638|105588|105637.4|105587.4|6
1727317910000|2024-09-26 02:31:50|105638.1|105588.1|105641.6|105591.6|105646.1|105596.1|105638.1|105588.1|12
1727317920000|2024-09-26 02:32:00|105642.2|105592.2|105635.7|105585.7|105642.2|105592.2|105635.7|105585.7|11
1727317930000|2024-09-26 02:32:10|105637.9|105587.9|105636.2|105586.2|105637.9|105587.9|105636.2|105586.2|3
1727317940000|2024-09-26 02:32:20|105635.6|105585.6|105635.5|105585.5|105636.1|105586.1|105635.4|105585.4|4
1727317950000|2024-09-26 02:32:30|105632.5|105582.5|105632.5|105582.5|105632.5|105582.5|105632.5|105582.5|1
1727317960000|2024-09-26 02:32:40|105635.5|105585.5|105631.5|105581.5|105635.5|105585.5|105631.5|105581.5|6
1727317970000|2024-09-26 02:32:50|105632|105582|105634.3|105584.3|105636.1|105586.1|105632|105582|7
1727317980000|2024-09-26 02:33:00|105634.2|105584.2|105646.6|105596.6|105647.2|105597.2|105632|105582|10
1727317990000|2024-09-26 02:33:10|105646|105596|105645.7|105595.7|105647.1|105597.1|105645.5|105595.5|12
1727318000000|2024-09-26 02:33:20|105645.4|105595.4|105645.5|105595.5|105645.6|105595.6|105645.3|105595.3|5
1727318010000|2024-09-26 02:33:30|105645.1|105595.1|105643.4|105593.4|105645.1|105595.1|105643.4|105593.4|6
1727318020000|2024-09-26 02:33:40|105642.4|105592.4|105644.3|105594.3|105644.3|105594.3|105642.1|105592.1|6
1727318030000|2024-09-26 02:33:50|105644.1|105594.1|105642|105592|105644.1|105594.1|105641.9|105591.9|7
1727318040000|2024-09-26 02:34:00|105644.1|105594.1|105643.9|105593.9|105644.1|105594.1|105641.9|105591.9|7
1727318050000|2024-09-26 02:34:10|105644.8|105594.8|105644.7|105594.7|105644.8|105594.8|105644.7|105594.7|2
1727318060000|2024-09-26 02:34:20|105644.8|105594.8|105644.9|105594.9|105644.9|105594.9|105644.8|105594.8|2
1727318070000|2024-09-26 02:34:30|105644.8|105594.8|105642.6|105592.6|105644.8|105594.8|105642.1|105592.1|6
1727318080000|2024-09-26 02:34:40|105642.5|105592.5|105644.4|105594.4|105644.4|105594.4|105642.5|105592.5|8
1727318090000|2024-09-26 02:34:50|105644.3|105594.3|105644.3|105594.3|105644.3|105594.3|105644.3|105594.3|1
1727318100000|2024-09-26 02:35:00|105644.7|105594.7|105644.7|105594.7|105644.8|105594.8|105644.7|105594.7|3
1727318110000|2024-09-26 02:35:10|105644.1|105594.1|105644.9|105594.9|105644.9|105594.9|105644.1|105594.1|6
1727318120000|2024-09-26 02:35:20|105641.9|105591.9|105643.6|105593.6|105644.4|105594.4|105641.7|105591.7|10
1727318130000|2024-09-26 02:35:30|105643.5|105593.5|105639.7|105589.7|105643.6|105593.6|105639.7|105589.7|9
1727318140000|2024-09-26 02:35:40|105637.6|105587.6|105635.5|105585.5|105637.6|105587.6|105635|105585|8
1727318150000|2024-09-26 02:35:50|105635.3|105585.3|105637.3|105587.3|105637.3|105587.3|105635.3|105585.3|3
1727318160000|2024-09-26 02:36:00|105637.4|105587.4|105636.5|105586.5|105637.9|105587.9|105635.7|105585.7|8
1727318170000|2024-09-26 02:36:10|105637.1|105587.1|105637.3|105587.3|105637.3|105587.3|105637|105587|4
1727318180000|2024-09-26 02:36:20|105637.2|105587.2|105637|105587|105639|105589|105637|105587|9
1727318190000|2024-09-26 02:36:30|105637.4|105587.4|105637.3|105587.3|105637.4|105587.4|105637.3|105587.3|2
1727318200000|2024-09-26 02:36:40|105637|105587|105636.7|105586.7|105637|105587|105636.7|105586.7|2
1727318210000|2024-09-26 02:36:50|105633.8|105583.8|105639|105589|105641.1|105591.1|105633.8|105583.8|11
1727318220000|2024-09-26 02:37:00|105639.1|105589.1|105639|105589|105639.1|105589.1|105639|105589|2
1727318230000|2024-09-26 02:37:10|105638.7|105588.7|105637.1|105587.1|105640.2|105590.2|105636.8|105586.8|7
1727318240000|2024-09-26 02:37:20|105637|105587|105637|105587|105639.1|105589.1|105637|105587|3
1727318250000|2024-09-26 02:37:30|105636.9|105586.9|105643.3|105593.3|105643.3|105593.3|105636.9|105586.9|8
1727318260000|2024-09-26 02:37:40|105645|105595|105642.4|105592.4|105645.4|105595.4|105642.4|105592.4|8
1727318270000|2024-09-26 02:37:50|105642.2|105592.2|105641.8|105591.8|105642.3|105592.3|105641.8|105591.8|6
1727318280000|2024-09-26 02:38:00|105642.1|105592.1|105642.4|105592.4|105642.6|105592.6|105642.1|105592.1|4
1727318290000|2024-09-26 02:38:10|105642.1|105592.1|105642.1|105592.1|105642.1|105592.1|105642|105592|3
1727318300000|2024-09-26 02:38:20|105641.9|105591.9|105643.3|105593.3|105643.3|105593.3|105641.2|105591.2|6
1727318310000|2024-09-26 02:38:30|105641.3|105591.3|105645.9|105595.9|105646|105596|105641.3|105591.3|7
1727318320000|2024-09-26 02:38:40|105646.1|105596.1|105646.2|105596.2|105646.2|105596.2|105644.5|105594.5|9
1727318330000|2024-09-26 02:38:50|105646.6|105596.6|105646.7|105596.7|105646.8|105596.8|105646.6|105596.6|4
1727318340000|2024-09-26 02:39:00|105646.6|105596.6|105648.3|105598.3|105649.9|105599.9|105646.6|105596.6|10
1727318350000|2024-09-26 02:39:10|105648.4|105598.4|105647.6|105597.6|105650.5|105600.5|105645.5|105595.5|9
1727318360000|2024-09-26 02:39:20|105647.7|105597.7|105649.8|105599.8|105650.1|105600.1|105645.5|105595.5|7
1727318370000|2024-09-26 02:39:30|105649.9|105599.9|105642.7|105592.7|105650|105600|105640|105590|13
1727318380000|2024-09-26 02:39:40|105642.4|105592.4|105642.3|105592.3|105642.4|105592.4|105642.3|105592.3|2
1727318390000|2024-09-26 02:39:50|105642.4|105592.4|105642.3|105592.3|105642.4|105592.4|105640.1|105590.1|7
1727318400000|2024-09-26 02:40:00|105642.4|105592.4|105646.4|105596.4|105646.7|105596.7|105642.1|105592.1|10
1727318410000|2024-09-26 02:40:10|105646.6|105596.6|105649.9|105599.9|105650.2|105600.2|105646.2|105596.2|11
1727318420000|2024-09-26 02:40:20|105649.2|105599.2|105648.8|105598.8|105650.1|105600.1|105648.8|105598.8|8
1727318430000|2024-09-26 02:40:30|105648.7|105598.7|105648.2|105598.2|105649.5|105599.5|105646.2|105596.2|14
1727318440000|2024-09-26 02:40:40|105647.5|105597.5|105646|105596|105651.4|105601.4|105646|105596|9
1727318450000|2024-09-26 02:40:50|105645.9|105595.9|105646.2|105596.2|105646.3|105596.3|105644.1|105594.1|12
1727318460000|2024-09-26 02:41:00|105646.1|105596.1|105647.5|105597.5|105647.7|105597.7|105644.5|105594.5|9
1727318470000|2024-09-26 02:41:10|105647.7|105597.7|105651.6|105601.6|105651.6|105601.6|105645.6|105595.6|16
1727318480000|2024-09-26 02:41:20|105650.4|105600.4|105648.8|105598.8|105650.4|105600.4|105648.8|105598.8|6
1727318490000|2024-09-26 02:41:30|105648.5|105598.5|105647|105597|105653.1|105603.1|105647|105597|18
1727318500000|2024-09-26 02:41:40|105646.3|105596.3|105646.3|105596.3|105646.3|105596.3|105646.2|105596.2|3
1727318510000|2024-09-26 02:41:50|105646.4|105596.4|105645.7|105595.7|105646.6|105596.6|105645.6|105595.6|6
1727318520000|2024-09-26 02:42:00|105645.3|105595.3|105640.1|105590.1|105645.3|105595.3|105640.1|105590.1|8
1727318530000|2024-09-26 02:42:10|105640|105590|105639.5|105589.5|105640|105590|105639.5|105589.5|4
1727318540000|2024-09-26 02:42:20|105638.4|105588.4|105636.5|105586.5|105638.4|105588.4|105636.5|105586.5|6
1727318550000|2024-09-26 02:42:30|105636.4|105586.4|105636.5|105586.5|105636.5|105586.5|105636.4|105586.4|2
1727318560000|2024-09-26 02:42:40|105636.2|105586.2|105636.2|105586.2|105636.2|105586.2|105636.2|105586.2|1
1727318570000|2024-09-26 02:42:50|105634.3|105584.3|105636.3|105586.3|105636.4|105586.4|105634.3|105584.3|6
1727318580000|2024-09-26 02:43:00|105636.1|105586.1|105635.4|105585.4|105636.1|105586.1|105635.4|105585.4|4
1727318590000|2024-09-26 02:43:10|105635.7|105585.7|105635.5|105585.5|105635.8|105585.8|105635.5|105585.5|3
1727318600000|2024-09-26 02:43:20|105635.4|105585.4|105635.5|105585.5|105635.5|105585.5|105635.4|105585.4|2
1727318610000|2024-09-26 02:43:30|105635.7|105585.7|105636|105586|105636|105586|105635.7|105585.7|2
1727318620000|2024-09-26 02:43:40|105636.3|105586.3|105636.3|105586.3|105636.3|105586.3|105636.3|105586.3|1
1727318630000|2024-09-26 02:43:50|105636.2|105586.2|105635.7|105585.7|105636.2|105586.2|105635.7|105585.7|4
1727318640000|2024-09-26 02:44:00|105635.6|105585.6|105636|105586|105636|105586|105635.6|105585.6|2
1727318650000|2024-09-26 02:44:10|105635.4|105585.4|105634.8|105584.8|105635.4|105585.4|105634.8|105584.8|2
1727318660000|2024-09-26 02:44:20|105634.9|105584.9|105633.7|105583.7|105634.9|105584.9|105633.7|105583.7|2
1727318670000|2024-09-26 02:44:30|105634.7|105584.7|105631.1|105581.1|105634.7|105584.7|105631.1|105581.1|3
1727318680000|2024-09-26 02:44:40|105631|105581|105618.9|105568.9|105631|105581|105618.7|105568.7|11
1727318690000|2024-09-26 02:44:50|105618.6|105568.6|105618.4|105568.4|105618.9|105568.9|105618.1|105568.1|6
1727318700000|2024-09-26 02:45:00|105618.5|105568.5|105618.3|105568.3|105618.8|105568.8|105617.7|105567.7|8
1727318710000|2024-09-26 02:45:10|105617.8|105567.8|105618.8|105568.8|105618.8|105568.8|105617.6|105567.6|3
1727318720000|2024-09-26 02:45:20|105619|105569|105621.5|105571.5|105621.5|105571.5|105619|105569|5
1727318730000|2024-09-26 02:45:30|105621.3|105571.3|105624.3|105574.3|105624.4|105574.4|105620.9|105570.9|21
1727318740000|2024-09-26 02:45:40|105624.9|105574.9|105624.2|105574.2|105624.9|105574.9|105622.5|105572.5|14
1727318750000|2024-09-26 02:45:50|105625.8|105575.8|105626.2|105576.2|105626.2|105576.2|105622.7|105572.7|12
1727318760000|2024-09-26 02:46:00|105626.6|105576.6|105628.7|105578.7|105629.8|105579.8|105625.9|105575.9|14
1727318770000|2024-09-26 02:46:10|105628.3|105578.3|105626.5|105576.5|105628.6|105578.6|105626.4|105576.4|10
1727318780000|2024-09-26 02:46:20|105626.2|105576.2|105623.4|105573.4|105626.2|105576.2|105621|105571|23
1727318790000|2024-09-26 02:46:30|105624.1|105574.1|105628|105578|105628|105578|105622.6|105572.6|20
1727318800000|2024-09-26 02:46:40|105628.3|105578.3|105630.4|105580.4|105630.4|105580.4|105628.1|105578.1|4
1727318810000|2024-09-26 02:46:50|105630.6|105580.6|105627.3|105577.3|105631.8|105581.8|105627.3|105577.3|22
1727318820000|2024-09-26 02:47:00|105627.2|105577.2|105633.5|105583.5|105633.5|105583.5|105627.2|105577.2|22
1727318830000|2024-09-26 02:47:10|105633.8|105583.8|105635.9|105585.9|105635.9|105585.9|105633.4|105583.4|10
1727318840000|2024-09-26 02:47:20|105635.5|105585.5|105640.1|105590.1|105640.1|105590.1|105635.5|105585.5|11
1727318850000|2024-09-26 02:47:30|105639.9|105589.9|105639.8|105589.8|105640.6|105590.6|105639.8|105589.8|7
1727318860000|2024-09-26 02:47:40|105639.6|105589.6|105639.2|105589.2|105639.6|105589.6|105639.2|105589.2|2
1727318870000|2024-09-26 02:47:50|105639.3|105589.3|105641.7|105591.7|105643.4|105593.4|105639.3|105589.3|12
1727318880000|2024-09-26 02:48:00|105641.6|105591.6|105646.2|105596.2|105646.2|105596.2|105641.6|105591.6|18
1727318890000|2024-09-26 02:48:10|105644.9|105594.9|105644|105594|105647.1|105597.1|105641.8|105591.8|29
1727318900000|2024-09-26 02:48:20|105641.7|105591.7|105641.2|105591.2|105641.7|105591.7|105641.2|105591.2|4
1727318910000|2024-09-26 02:48:30|105641.7|105591.7|105643.4|105593.4|105643.4|105593.4|105641.2|105591.2|8
1727318920000|2024-09-26 02:48:40|105643.8|105593.8|105649.1|105599.1|105649.1|105599.1|105642.5|105592.5|25
1727318930000|2024-09-26 02:48:50|105649.4|105599.4|105649.6|105599.6|105649.9|105599.9|105649.1|105599.1|14
1727318940000|2024-09-26 02:49:00|105649.3|105599.3|105647.1|105597.1|105651.2|105601.2|105640.7|105590.7|25
1727318950000|2024-09-26 02:49:10|105646.6|105596.6|105649.1|105599.1|105649.8|105599.8|105646.6|105596.6|19
1727318960000|2024-09-26 02:49:20|105649.6|105599.6|105648.1|105598.1|105651.4|105601.4|105648.1|105598.1|10
1727318970000|2024-09-26 02:49:30|105648|105598|105647.8|105597.8|105648.4|105598.4|105647.5|105597.5|7
1727318980000|2024-09-26 02:49:40|105648.2|105598.2|105648.3|105598.3|105648.3|105598.3|105648.2|105598.2|2
1727318990000|2024-09-26 02:49:50|105648.1|105598.1|105652.2|105602.2|105652.2|105602.2|105648|105598|6
1727319000000|2024-09-26 02:50:00|105652.5|105602.5|105651.9|105601.9|105652.5|105602.5|105651.7|105601.7|5
1727319010000|2024-09-26 02:50:10|105651.7|105601.7|105652.8|105602.8|105653.4|105603.4|105651.4|105601.4|5
1727319020000|2024-09-26 02:50:20|105652.5|105602.5|105651.5|105601.5|105652.8|105602.8|105650.3|105600.3|7
1727319030000|2024-09-26 02:50:30|105651.7|105601.7|105652.9|105602.9|105653.6|105603.6|105651.7|105601.7|8
1727319040000|2024-09-26 02:50:40|105652.8|105602.8|105653.1|105603.1|105654.6|105604.6|105652.6|105602.6|8
1727319050000|2024-09-26 02:50:50|105654.5|105604.5|105652.4|105602.4|105654.5|105604.5|105652.2|105602.2|7
1727319060000|2024-09-26 02:51:00|105651|105601|105652.2|105602.2|105652.6|105602.6|105651|105601|9
1727319070000|2024-09-26 02:51:10|105652.4|105602.4|105652.5|105602.5|105652.5|105602.5|105651.2|105601.2|9
1727319080000|2024-09-26 02:51:20|105652.6|105602.6|105652|105602|105654|105604|105651.2|105601.2|10
1727319090000|2024-09-26 02:51:30|105654.3|105604.3|105653.5|105603.5|105654.3|105604.3|105653.4|105603.4|6
1727319100000|2024-09-26 02:51:40|105653.4|105603.4|105649.8|105599.8|105653.4|105603.4|105649.8|105599.8|6
1727319110000|2024-09-26 02:51:50|105647.4|105597.4|105649.3|105599.3|105649.3|105599.3|105647.2|105597.2|9
1727319120000|2024-09-26 02:52:00|105649.6|105599.6|105649.3|105599.3|105649.6|105599.6|105645.7|105595.7|18
1727319130000|2024-09-26 02:52:10|105648.6|105598.6|105648.5|105598.5|105648.6|105598.6|105648.5|105598.5|2
1727319140000|2024-09-26 02:52:20|105649.3|105599.3|105650|105600|105650|105600|105649.3|105599.3|5
1727319150000|2024-09-26 02:52:30|105649.7|105599.7|105647|105597|105650.4|105600.4|105646.9|105596.9|10
1727319160000|2024-09-26 02:52:40|105647.1|105597.1|105647.6|105597.6|105648.1|105598.1|105647.1|105597.1|7
1727319170000|2024-09-26 02:52:50|105648|105598|105649.1|105599.1|105649.1|105599.1|105648|105598|7
1727319180000|2024-09-26 02:53:00|105649|105599|105648.9|105598.9|105649|105599|105648.9|105598.9|2
1727319190000|2024-09-26 02:53:10|105649|105599|105649.9|105599.9|105650|105600|105648.9|105598.9|5
1727319200000|2024-09-26 02:53:20|105649.4|105599.4|105646.3|105596.3|105649.4|105599.4|105646.3|105596.3|4
1727319210000|2024-09-26 02:53:30|105646.2|105596.2|105648.1|105598.1|105649|105599|105646.2|105596.2|8
1727319220000|2024-09-26 02:53:40|105647.9|105597.9|105646.6|105596.6|105647.9|105597.9|105646.6|105596.6|4
1727319230000|2024-09-26 02:53:50|105646|105596|105642.7|105592.7|105646|105596|105642.7|105592.7|8
1727319240000|2024-09-26 02:54:00|105643.4|105593.4|105643.9|105593.9|105643.9|105593.9|105643.4|105593.4|2
1727319250000|2024-09-26 02:54:10|105644.2|105594.2|105644|105594|105644.3|105594.3|105644|105594|3
1727319260000|2024-09-26 02:54:20|105640.4|105590.4|105639.7|105589.7|105644.8|105594.8|105639|105589|12
1727319270000|2024-09-26 02:54:30|105639.3|105589.3|105644.8|105594.8|105644.9|105594.9|105639.3|105589.3|11
1727319280000|2024-09-26 02:54:40|105644.7|105594.7|105649.6|105599.6|105649.6|105599.6|105642.3|105592.3|24
1727319290000|2024-09-26 02:54:50|105649.7|105599.7|105647.3|105597.3|105650.9|105600.9|105646.4|105596.4|19
1727319300000|2024-09-26 02:55:00|105647.4|105597.4|105647.3|105597.3|105647.4|105597.4|105647|105597|4
1727319310000|2024-09-26 02:55:10|105647.5|105597.5|105649.3|105599.3|105649.3|105599.3|105647.1|105597.1|13
1727319320000|2024-09-26 02:55:20|105649.1|105599.1|105649.9|105599.9|105649.9|105599.9|105647.6|105597.6|12
1727319330000|2024-09-26 02:55:30|105650.2|105600.2|105650.8|105600.8|105650.8|105600.8|105650.2|105600.2|4
1727319340000|2024-09-26 02:55:40|105651.1|105601.1|105651.6|105601.6|105651.7|105601.7|105651.1|105601.1|5
1727319350000|2024-09-26 02:55:50|105651.1|105601.1|105650.9|105600.9|105651.1|105601.1|105650.8|105600.8|6
1727319360000|2024-09-26 02:56:00|105650.2|105600.2|105650.6|105600.6|105650.6|105600.6|105650.2|105600.2|3
1727319370000|2024-09-26 02:56:10|105650.5|105600.5|105654|105604|105654|105604|105650.5|105600.5|8
1727319380000|2024-09-26 02:56:20|105655|105605|105653.3|105603.3|105655.5|105605.5|105653.3|105603.3|6
1727319390000|2024-09-26 02:56:30|105653.2|105603.2|105653.2|105603.2|105653.3|105603.3|105653.2|105603.2|3
1727319400000|2024-09-26 02:56:40|105652.3|105602.3|105649.4|105599.4|105653.5|105603.5|105649|105599|9
1727319410000|2024-09-26 02:56:50|105648.2|105598.2|105648.9|105598.9|105649.7|105599.7|105648.2|105598.2|8
1727319420000|2024-09-26 02:57:00|105649.4|105599.4|105649.2|105599.2|105649.5|105599.5|105649.2|105599.2|4
1727319430000|2024-09-26 02:57:10|105649.5|105599.5|105650.3|105600.3|105650.5|105600.5|105649.3|105599.3|8
1727319440000|2024-09-26 02:57:20|105650.4|105600.4|105650.5|105600.5|105650.5|105600.5|105650.3|105600.3|4
1727319450000|2024-09-26 02:57:30|105650.4|105600.4|105649.4|105599.4|105650.4|105600.4|105649.2|105599.2|5
1727319460000|2024-09-26 02:57:40|105650.1|105600.1|105648.5|105598.5|105650.1|105600.1|105648.5|105598.5|4
1727319470000|2024-09-26 02:57:50|105649.9|105599.9|105654.2|105604.2|105654.3|105604.3|105649.9|105599.9|10
1727319480000|2024-09-26 02:58:00|105654.7|105604.7|105656.4|105606.4|105656.5|105606.5|105654.7|105604.7|5
1727319490000|2024-09-26 02:58:10|105656.7|105606.7|105663.1|105613.1|105663.1|105613.1|105656.6|105606.6|17
1727319500000|2024-09-26 02:58:20|105662.8|105612.8|105662.2|105612.2|105662.9|105612.9|105661.3|105611.3|13
1727319510000|2024-09-26 02:58:30|105662.1|105612.1|105672.3|105622.3|105676.9|105626.9|105662.1|105612.1|33
1727319520000|2024-09-26 02:58:40|105672|105622|105661.7|105611.7|105672|105622|105661.3|105611.3|32
1727319530000|2024-09-26 02:58:50|105660.9|105610.9|105656.8|105606.8|105660.9|105610.9|105656.2|105606.2|10
1727319540000|2024-09-26 02:59:00|105655.8|105605.8|105656.8|105606.8|105658|105608|105655.6|105605.6|15
1727319550000|2024-09-26 02:59:10|105657.2|105607.2|105657.4|105607.4|105659.2|105609.2|105656.8|105606.8|9
1727319560000|2024-09-26 02:59:20|105657.2|105607.2|105659.1|105609.1|105659.1|105609.1|105657.2|105607.2|6
1727319570000|2024-09-26 02:59:30|105658.7|105608.7|105658.9|105608.9|105659.1|105609.1|105658.2|105608.2|15
1727319580000|2024-09-26 02:59:40|105659.6|105609.6|105660.3|105610.3|105660.3|105610.3|105659.6|105609.6|6
1727319590000|2024-09-26 02:59:50|105660.2|105610.2|105658.7|105608.7|105661|105611|105658.7|105608.7|8
1727319600000|2024-09-26 03:00:00|105660.2|105610.2|105655|105605|105661.8|105611.8|105653.6|105603.6|37
1727319610000|2024-09-26 03:00:10|105655.2|105605.2|105656.4|105606.4|105656.4|105606.4|105654.9|105604.9|15
1727319620000|2024-09-26 03:00:20|105656.5|105606.5|105656.3|105606.3|105656.6|105606.6|105655.5|105605.5|5
1727319630000|2024-09-26 03:00:30|105656.4|105606.4|105656.1|105606.1|105656.4|105606.4|105655.1|105605.1|17
1727319640000|2024-09-26 03:00:40|105656.4|105606.4|105660.5|105610.5|105661.1|105611.1|105656.4|105606.4|36
1727319650000|2024-09-26 03:00:50|105660.4|105610.4|105651.1|105601.1|105660.5|105610.5|105649.6|105599.6|31
1727319660000|2024-09-26 03:01:00|105650.7|105600.7|105643.3|105593.3|105650.8|105600.8|105643.1|105593.1|13
1727319670000|2024-09-26 03:01:10|105643.6|105593.6|105643.5|105593.5|105643.6|105593.6|105642.7|105592.7|5
1727319680000|2024-09-26 03:01:20|105643.8|105593.8|105639.2|105589.2|105643.9|105593.9|105638|105588|15
1727319690000|2024-09-26 03:01:30|105639|105589|105639.4|105589.4|105639.4|105589.4|105639|105589|2
1727319700000|2024-09-26 03:01:40|105639.5|105589.5|105638.9|105588.9|105639.5|105589.5|105638.9|105588.9|2
1727319710000|2024-09-26 03:01:50|105639|105589|105636.3|105586.3|105639.2|105589.2|105635.8|105585.8|12
1727319720000|2024-09-26 03:02:00|105638.1|105588.1|105640.7|105590.7|105640.9|105590.9|105638.1|105588.1|9
1727319730000|2024-09-26 03:02:10|105641.7|105591.7|105640.9|105590.9|105642|105592|105640.1|105590.1|9
1727319740000|2024-09-26 03:02:20|105643.1|105593.1|105642.9|105592.9|105643.5|105593.5|105640.4|105590.4|10
1727319750000|2024-09-26 03:02:30|105642.8|105592.8|105642.8|105592.8|105642.8|105592.8|105642.7|105592.7|3
1727319760000|2024-09-26 03:02:40|105642.7|105592.7|105642.8|105592.8|105643.3|105593.3|105642.7|105592.7|7
1727319770000|2024-09-26 03:02:50|105642.5|105592.5|105641.8|105591.8|105642.9|105592.9|105641.8|105591.8|5
1727319780000|2024-09-26 03:03:00|105641.7|105591.7|105642.3|105592.3|105643.1|105593.1|105641.5|105591.5|11
1727319790000|2024-09-26 03:03:10|105642.4|105592.4|105639.7|105589.7|105642.4|105592.4|105639.7|105589.7|8
1727319800000|2024-09-26 03:03:20|105638.4|105588.4|105637|105587|105638.5|105588.5|105636.9|105586.9|20
1727319810000|2024-09-26 03:03:30|105636.7|105586.7|105637.7|105587.7|105638.2|105588.2|105636.7|105586.7|8
1727319820000|2024-09-26 03:03:40|105637.6|105587.6|105638.1|105588.1|105638.3|105588.3|105637.5|105587.5|11
1727319830000|2024-09-26 03:03:50|105638.6|105588.6|105636.4|105586.4|105638.8|105588.8|105632.6|105582.6|20
1727319840000|2024-09-26 03:04:00|105636|105586|105637.7|105587.7|105638.7|105588.7|105636|105586|31
1727319850000|2024-09-26 03:04:10|105637.6|105587.6|105638|105588|105638.2|105588.2|105636.6|105586.6|10
1727319860000|2024-09-26 03:04:20|105638.6|105588.6|105640.6|105590.6|105640.7|105590.7|105638.6|105588.6|7
1727319870000|2024-09-26 03:04:30|105640.9|105590.9|105640.5|105590.5|105641|105591|105640.5|105590.5|5
1727319880000|2024-09-26 03:04:40|105640.2|105590.2|105646.3|105596.3|105650.3|105600.3|105639.6|105589.6|19
1727319890000|2024-09-26 03:04:50|105646.4|105596.4|105648.3|105598.3|105648.3|105598.3|105646|105596|8
1727319900000|2024-09-26 03:05:00|105648.4|105598.4|105665.6|105615.6|105665.7|105615.7|105645.7|105595.7|45
1727319910000|2024-09-26 03:05:10|105663|105613|105660.4|105610.4|105666.6|105616.6|105657.5|105607.5|46
1727319920000|2024-09-26 03:05:20|105660|105610|105660|105610|105662.7|105612.7|105656.6|105606.6|37
1727319930000|2024-09-26 03:05:30|105662.2|105612.2|105659.1|105609.1|105662.8|105612.8|105658.2|105608.2|40
1727319940000|2024-09-26 03:05:40|105659.2|105609.2|105661|105611|105663.3|105613.3|105659.2|105609.2|30
1727319950000|2024-09-26 03:05:50|105659.4|105609.4|105659.1|105609.1|105663.1|105613.1|105659|105609|33
1727319960000|2024-09-26 03:06:00|105660.4|105610.4|105662.7|105612.7|105662.7|105612.7|105657.1|105607.1|30
1727319970000|2024-09-26 03:06:10|105662.3|105612.3|105657.1|105607.1|105662.3|105612.3|105656|105606|37
1727319980000|2024-09-26 03:06:20|105657.9|105607.9|105652.7|105602.7|105658.1|105608.1|105651.1|105601.1|39
1727319990000|2024-09-26 03:06:30|105656.3|105606.3|105654.6|105604.6|105657.5|105607.5|105651.1|105601.1|31
1727320000000|2024-09-26 03:06:40|105656.4|105606.4|105652.7|105602.7|105656.8|105606.8|105652.6|105602.6|34
1727320010000|2024-09-26 03:06:50|105652.3|105602.3|105653.4|105603.4|105658|105608|105652.3|105602.3|34
1727320020000|2024-09-26 03:07:00|105656|105606|105653.4|105603.4|105657|105607|105653.4|105603.4|32
1727320030000|2024-09-26 03:07:10|105653.7|105603.7|105651.7|105601.7|105658.3|105608.3|105651.7|105601.7|35
1727320040000|2024-09-26 03:07:20|105654.5|105604.5|105650.3|105600.3|105655.5|105605.5|105650.1|105600.1|33
1727320050000|2024-09-26 03:07:30|105653.5|105603.5|105650.6|105600.6|105653.9|105603.9|105650.3|105600.3|15
1727320060000|2024-09-26 03:07:40|105653.9|105603.9|105653.2|105603.2|105655.6|105605.6|105650.1|105600.1|35
1727320070000|2024-09-26 03:07:50|105652.6|105602.6|105654.5|105604.5|105657.7|105607.7|105649.8|105599.8|43
1727320080000|2024-09-26 03:08:00|105652.8|105602.8|105650.4|105600.4|105655.3|105605.3|105650.4|105600.4|35
1727320090000|2024-09-26 03:08:10|105651.7|105601.7|105650.3|105600.3|105653.3|105603.3|105649.9|105599.9|34
1727320100000|2024-09-26 03:08:20|105651.6|105601.6|105653.3|105603.3|105656.2|105606.2|105650.9|105600.9|35
1727320110000|2024-09-26 03:08:30|105655|105605|105654.7|105604.7|105657.8|105607.8|105652.3|105602.3|32
1727320120000|2024-09-26 03:08:40|105654.2|105604.2|105652|105602|105657.2|105607.2|105650.8|105600.8|39
1727320130000|2024-09-26 03:08:50|105653.7|105603.7|105650.4|105600.4|105654.6|105604.6|105649.4|105599.4|38
1727320140000|2024-09-26 03:09:00|105651|105601|105653.7|105603.7|105655.1|105605.1|105650|105600|43
1727320150000|2024-09-26 03:09:10|105652.5|105602.5|105649.2|105599.2|105654.9|105604.9|105648.8|105598.8|39
1727320160000|2024-09-26 03:09:20|105649.7|105599.7|105646.9|105596.9|105653.5|105603.5|105641.7|105591.7|37
1727320170000|2024-09-26 03:09:30|105646|105596|105646.4|105596.4|105647.8|105597.8|105644|105594|36
1727320180000|2024-09-26 03:09:40|105646|105596|105646|105596|105646.9|105596.9|105643.8|105593.8|39
1727320190000|2024-09-26 03:09:50|105644.5|105594.5|105645.6|105595.6|105646.7|105596.7|105643.7|105593.7|38
1727320200000|2024-09-26 03:10:00|105645.2|105595.2|105645.5|105595.5|105647.4|105597.4|105643.4|105593.4|39
1727320210000|2024-09-26 03:10:10|105645.4|105595.4|105644.7|105594.7|105647.3|105597.3|105641.5|105591.5|42
1727320220000|2024-09-26 03:10:20|105642.1|105592.1|105642.8|105592.8|105647.5|105597.5|105641.4|105591.4|34
1727320230000|2024-09-26 03:10:30|105643|105593|105643.7|105593.7|105648.4|105598.4|105641.6|105591.6|35
1727320240000|2024-09-26 03:10:40|105641.8|105591.8|105644.9|105594.9|105645.2|105595.2|105641.4|105591.4|36
1727320250000|2024-09-26 03:10:50|105642.7|105592.7|105641.5|105591.5|105645.3|105595.3|105638.6|105588.6|37
1727320260000|2024-09-26 03:11:00|105638.1|105588.1|105640|105590|105644.9|105594.9|105634.5|105584.5|45
1727320270000|2024-09-26 03:11:10|105639.9|105589.9|105639.5|105589.5|105641.3|105591.3|105635.5|105585.5|37
1727320280000|2024-09-26 03:11:20|105640|105590|105633.1|105583.1|105641.2|105591.2|105633.1|105583.1|29
1727320290000|2024-09-26 03:11:30|105636.6|105586.6|105634.6|105584.6|105637|105587|105632.7|105582.7|24
1727320300000|2024-09-26 03:11:40|105633.4|105583.4|105632.6|105582.6|105637.1|105587.1|105632.6|105582.6|22
1727320310000|2024-09-26 03:11:50|105636.2|105586.2|105613.3|105563.3|105656.5|105586.7|105603.9|105530.1|60
1727320320000|2024-09-26 03:12:00|105612.1|105562.1|105596.7|105546.7|105620.1|105570.1|105596|105546|52
1727320330000|2024-09-26 03:12:10|105596.1|105546.1|105594.9|105544.9|105596.5|105546.5|105594.6|105544.6|28
1727320340000|2024-09-26 03:12:20|105595.3|105545.3|105592.7|105542.7|105597.4|105547.4|105592.7|105542.7|30
1727320350000|2024-09-26 03:12:30|105593.2|105543.2|105591.1|105541.1|105594.7|105544.7|105588.8|105538.8|40
1727320360000|2024-09-26 03:12:40|105591.3|105541.3|105593.5|105543.5|105596.8|105546.8|105590.2|105540.2|24
1727320370000|2024-09-26 03:12:50|105593.7|105543.7|105589.9|105539.9|105594.1|105544.1|105589.9|105539.9|7
1727320380000|2024-09-26 03:13:00|105590.4|105540.4|105592.1|105542.1|105593.9|105543.9|105590.3|105540.3|6
1727320390000|2024-09-26 03:13:10|105591.8|105541.8|105593.9|105543.9|105593.9|105543.9|105586.1|105536.1|12
1727320400000|2024-09-26 03:13:20|105592.8|105542.8|105585.8|105535.8|105592.8|105542.8|105585.8|105535.8|9
1727320410000|2024-09-26 03:13:30|105585.5|105535.5|105582.9|105532.9|105585.5|105535.5|105582.9|105532.9|7
1727320420000|2024-09-26 03:13:40|105583.2|105533.2|105590|105540|105590|105540|105583.2|105533.2|15
1727320430000|2024-09-26 03:13:50|105587.5|105537.5|105587.1|105537.1|105590.7|105540.7|105587|105537|13
1727320440000|2024-09-26 03:14:00|105586.5|105536.5|105593.8|105543.8|105598.5|105548.5|105586.5|105536.5|33
1727320450000|2024-09-26 03:14:10|105593.4|105543.4|105595.2|105545.2|105595.6|105545.6|105591.1|105541.1|18
1727320460000|2024-09-26 03:14:20|105594.5|105544.5|105596.3|105546.3|105596.4|105546.4|105594.5|105544.5|10
1727320470000|2024-09-26 03:14:30|105596.2|105546.2|105586.2|105536.2|105596.4|105546.4|105586.2|105536.2|16
1727320480000|2024-09-26 03:14:40|105586.6|105536.6|105597.3|105547.3|105609.3|105559.3|105586.1|105536.1|25
1727320490000|2024-09-26 03:14:50|105591|105541|105585.3|105535.3|105594.5|105544.5|105585.3|105535.3|15
1727320500000|2024-09-26 03:15:00|105584.9|105534.9|105600.7|105550.7|105601.1|105551.1|105584.8|105534.8|21
1727320510000|2024-09-26 03:15:10|105598|105548|105597.8|105547.8|105601.8|105551.8|105596.6|105546.6|39
1727320520000|2024-09-26 03:15:20|105596.6|105546.6|105595.8|105545.8|105598.1|105548.1|105594.9|105544.9|25
1727320530000|2024-09-26 03:15:30|105593.6|105543.6|105589.1|105539.1|105597.3|105547.3|105585|105535|32
1727320540000|2024-09-26 03:15:40|105588.2|105538.2|105584.5|105534.5|105588.2|105538.2|105584.2|105534.2|19
1727320550000|2024-09-26 03:15:50|105584.2|105534.2|105586|105536|105598.2|105548.2|105583.1|105533.1|47
1727320560000|2024-09-26 03:16:00|105586.3|105536.3|105579.4|105529.4|105586.3|105536.3|105579.4|105529.4|14
1727320570000|2024-09-26 03:16:10|105579.3|105529.3|105582.4|105532.4|105584.8|105534.8|105579.3|105529.3|15
1727320580000|2024-09-26 03:16:20|105582.5|105532.5|105574|105524|105583.6|105533.6|105571.3|105521.3|39
1727320590000|2024-09-26 03:16:30|105573.7|105523.7|105578.3|105528.3|105589.7|105539.7|105572|105522|59
1727320600000|2024-09-26 03:16:40|105577.4|105527.4|105586.2|105536.2|105586.2|105536.2|105573.7|105523.7|73
1727320610000|2024-09-26 03:16:50|105583.1|105533.1|105591.9|105541.9|105598.4|105548.4|105581.9|105531.9|69
1727320620000|2024-09-26 03:17:00|105594.2|105544.2|105589.9|105539.9|105594.3|105544.3|105577.3|105527.3|53
1727320630000|2024-09-26 03:17:10|105590|105540|105596.8|105546.8|105599.1|105549.1|105579|105529|50
1727320640000|2024-09-26 03:17:20|105591.3|105541.3|105589.9|105539.9|105595.8|105545.8|105583|105533|63
1727320650000|2024-09-26 03:17:30|105589.6|105539.6|105593.8|105543.8|105596.9|105546.9|105589.6|105539.6|48
1727320660000|2024-09-26 03:17:40|105596.4|105546.4|105600.7|105550.7|105600.7|105550.7|105588.5|105538.5|61
1727320670000|2024-09-26 03:17:50|105600.8|105550.8|105595|105545|105601.3|105551.3|105594.2|105544.2|45
1727320680000|2024-09-26 03:18:00|105595.1|105545.1|105595.9|105545.9|105601|105551|105592.7|105542.7|53
1727320690000|2024-09-26 03:18:10|105596.7|105546.7|105600.8|105550.8|105604.1|105554.1|105596.6|105546.6|50
1727320700000|2024-09-26 03:18:20|105601|105551|105596.4|105546.4|105606.6|105556.6|105590.4|105540.4|56
1727320710000|2024-09-26 03:18:30|105598.4|105548.4|105604.3|105554.3|105605.9|105555.9|105598.3|105548.3|33
1727320720000|2024-09-26 03:18:40|105606.9|105556.9|105600|105550|105607.6|105557.6|105597.9|105547.9|27
1727320730000|2024-09-26 03:18:50|105599.5|105549.5|105599.8|105549.8|105601.2|105551.2|105592.5|105542.5|41
1727320740000|2024-09-26 03:19:00|105598.4|105548.4|105601.5|105551.5|105604.1|105554.1|105594.6|105544.6|23
1727320750000|2024-09-26 03:19:10|105601.6|105551.6|105597.5|105547.5|105602.3|105552.3|105590.1|105540.1|40
1727320760000|2024-09-26 03:19:20|105597.6|105547.6|105599.5|105549.5|105602.2|105552.2|105594.8|105544.8|32
1727320770000|2024-09-26 03:19:30|105598.6|105548.6|105600.7|105550.7|105600.7|105550.7|105597.3|105547.3|31
1727320780000|2024-09-26 03:19:40|105600.4|105550.4|105593.3|105543.3|105600.7|105550.7|105593.2|105543.2|16
1727320790000|2024-09-26 03:19:50|105593.2|105543.2|105596.7|105546.7|105604.1|105554.1|105590.6|105540.6|28
1727320800000|2024-09-26 03:20:00|105596.5|105546.5|105599.6|105549.6|105604.3|105554.3|105592.2|105542.2|58
1727320810000|2024-09-26 03:20:10|105599.9|105549.9|105599|105549|105607.6|105557.6|105595.3|105545.3|57
1727320820000|2024-09-26 03:20:20|105597|105547|105600.4|105550.4|105608.2|105558.2|105596.1|105546.1|54
1727320830000|2024-09-26 03:20:30|105600.9|105550.9|105602.4|105552.4|105607.8|105557.8|105598.3|105548.3|75
1727320840000|2024-09-26 03:20:40|105603.1|105553.1|105602.5|105552.5|105605.6|105555.6|105597.7|105547.7|69
1727320850000|2024-09-26 03:20:50|105602.4|105552.4|105611|105561|105611|105561|105597.2|105547.2|63
1727320860000|2024-09-26 03:21:00|105607.1|105557.1|105602.9|105552.9|105614.2|105564.2|105601.8|105551.8|72
1727320870000|2024-09-26 03:21:10|105606|105556|105602.4|105552.4|105608.4|105558.4|105602.4|105552.4|61
1727320880000|2024-09-26 03:21:20|105602.7|105552.7|105608.2|105558.2|105614.2|105564.2|105600.9|105550.9|59
1727320890000|2024-09-26 03:21:30|105607.4|105557.4|105609.6|105559.6|105612.1|105562.1|105603.4|105553.4|58
1727320900000|2024-09-26 03:21:40|105606.5|105556.5|105617.2|105567.2|105620|105570|105606.1|105556.1|66
1727320910000|2024-09-26 03:21:50|105619.5|105569.5|105619.2|105569.2|105626.6|105576.6|105611.3|105561.3|64
1727320920000|2024-09-26 03:22:00|105618.8|105568.8|105618|105568|105626.3|105576.3|105612.7|105562.7|51
1727320930000|2024-09-26 03:22:10|105616.5|105566.5|105617.3|105567.3|105622.5|105572.5|105610.8|105560.8|49
1727320940000|2024-09-26 03:22:20|105615.6|105565.6|105613.3|105563.3|105620|105570|105611.8|105561.8|67
1727320950000|2024-09-26 03:22:30|105612.6|105562.6|105616|105566|105621.9|105571.9|105612|105562|36
1727320960000|2024-09-26 03:22:40|105616.3|105566.3|105615.3|105565.3|105617.9|105567.9|105609.1|105559.1|60
1727320970000|2024-09-26 03:22:50|105615.7|105565.7|105612.4|105562.4|105623.2|105573.2|105609.5|105559.5|60
1727320980000|2024-09-26 03:23:00|105612.5|105562.5|105616.6|105566.6|105621.1|105571.1|105611.6|105561.6|75
1727320990000|2024-09-26 03:23:10|105616.3|105566.3|105619.1|105569.1|105620|105570|105613.9|105563.9|54
1727321000000|2024-09-26 03:23:20|105619.4|105569.4|105619.2|105569.2|105624.8|105574.8|105611.7|105561.7|71
1727321010000|2024-09-26 03:23:30|105617.7|105567.7|105620.8|105570.8|105622.8|105572.8|105615|105565|62
1727321020000|2024-09-26 03:23:40|105621.9|105571.9|105614.1|105564.1|105621.9|105571.9|105611.3|105561.3|53
1727321030000|2024-09-26 03:23:50|105614.5|105564.5|105608.5|105558.5|105614.5|105564.5|105606.9|105556.9|27
1727321040000|2024-09-26 03:24:00|105608.8|105558.8|105612|105562|105615.1|105565.1|105606.7|105556.7|53
1727321050000|2024-09-26 03:24:10|105613.3|105563.3|105608.8|105558.8|105614|105564|105607.8|105557.8|57
1727321060000|2024-09-26 03:24:20|105609.2|105559.2|105609.3|105559.3|105611|105561|105607.5|105557.5|49
1727321070000|2024-09-26 03:24:30|105610.2|105560.2|105609.5|105559.5|105612.5|105562.5|105608|105558|33
1727321080000|2024-09-26 03:24:40|105609.7|105559.7|105610.6|105560.6|105613.2|105563.2|105608.5|105558.5|53
1727321090000|2024-09-26 03:24:50|105610.4|105560.4|105611.6|105561.6|105611.7|105561.7|105608.8|105558.8|50
1727321100000|2024-09-26 03:25:00|105610.6|105560.6|105610.7|105560.7|105612.3|105562.3|105609.5|105559.5|69
1727321110000|2024-09-26 03:25:10|105611.7|105561.7|105612.4|105562.4|105613.2|105563.2|105609.6|105559.6|37
1727321120000|2024-09-26 03:25:20|105609.2|105559.2|105612.2|105562.2|105615.3|105565.3|105608.7|105558.7|54
1727321130000|2024-09-26 03:25:30|105612.1|105562.1|105612|105562|105612.7|105562.7|105610.2|105560.2|16
1727321140000|2024-09-26 03:25:40|105611.4|105561.4|105612|105562|105612.8|105562.8|105608.8|105558.8|36
1727321150000|2024-09-26 03:25:50|105610.9|105560.9|105610.7|105560.7|105614.8|105564.8|105609.5|105559.5|41
1727321160000|2024-09-26 03:26:00|105610.3|105560.3|105614.3|105564.3|105615.4|105565.4|105610.3|105560.3|54
1727321170000|2024-09-26 03:26:10|105613.9|105563.9|105615|105565|105616.6|105566.6|105609.6|105559.6|45
1727321180000|2024-09-26 03:26:20|105615.3|105565.3|105620.3|105570.3|105622.5|105572.5|105614.4|105564.4|57
1727321190000|2024-09-26 03:26:30|105618.9|105568.9|105619.9|105569.9|105623.1|105573.1|105618.9|105568.9|61
1727321200000|2024-09-26 03:26:40|105620.9|105570.9|105621.5|105571.5|105623.3|105573.3|105619.8|105569.8|42
1727321210000|2024-09-26 03:26:50|105620.2|105570.2|105622.2|105572.2|105623.1|105573.1|105619.7|105569.7|56
1727321220000|2024-09-26 03:27:00|105620.8|105570.8|105624|105574|105625.9|105575.9|105620|105570|43
1727321230000|2024-09-26 03:27:10|105624.6|105574.6|105627.1|105577.1|105627.1|105577.1|105622.1|105572.1|48
1727321240000|2024-09-26 03:27:20|105626.7|105576.7|105630.3|105580.3|105630.3|105580.3|105623|105573|44
1727321250000|2024-09-26 03:27:30|105630.7|105580.7|105631|105581|105631|105581|105629.8|105579.8|8
1727321260000|2024-09-26 03:27:40|105630.6|105580.6|105630.5|105580.5|105631.6|105581.6|105628.9|105578.9|22
1727321270000|2024-09-26 03:27:50|105630.4|105580.4|105626.9|105576.9|105630.9|105580.9|105626.3|105576.3|28
1727321280000|2024-09-26 03:28:00|105625.3|105575.3|105626.3|105576.3|105626.8|105576.8|105625.3|105575.3|9
1727321290000|2024-09-26 03:28:10|105626.2|105576.2|105627.9|105577.9|105627.9|105577.9|105626.2|105576.2|7
1727321300000|2024-09-26 03:28:20|105627.6|105577.6|105624.8|105574.8|105628.4|105578.4|105621.7|105571.7|36
1727321310000|2024-09-26 03:28:30|105624|105574|105622.3|105572.3|105625.3|105575.3|105621.6|105571.6|28
1727321320000|2024-09-26 03:28:40|105622.2|105572.2|105622.1|105572.1|105622.4|105572.4|105621.7|105571.7|11
1727321330000|2024-09-26 03:28:50|105622|105572|105621|105571|105622|105572|105619.4|105569.4|30
1727321340000|2024-09-26 03:29:00|105621.1|105571.1|105620.8|105570.8|105622.5|105572.5|105619.7|105569.7|13
1727321350000|2024-09-26 03:29:10|105620.7|105570.7|105617.5|105567.5|105624.5|105574.5|105616.3|105566.3|30
1727321360000|2024-09-26 03:29:20|105617.8|105567.8|105618.5|105568.5|105619.1|105569.1|105616.9|105566.9|20
1727321370000|2024-09-26 03:29:30|105618.4|105568.4|105619.4|105569.4|105619.4|105569.4|105618.3|105568.3|14
1727321380000|2024-09-26 03:29:40|105619.1|105569.1|105619.1|105569.1|105621.1|105571.1|105618.2|105568.2|34
1727321390000|2024-09-26 03:29:50|105618.9|105568.9|105619.4|105569.4|105620|105570|105617.3|105567.3|13
1727321400000|2024-09-26 03:30:00|105618.4|105568.4|105621|105571|105621.4|105571.4|105618.4|105568.4|21
1727321410000|2024-09-26 03:30:10|105620.9|105570.9|105619.7|105569.7|105622.8|105572.8|105618.4|105568.4|36
1727321420000|2024-09-26 03:30:20|105620.7|105570.7|105619.3|105569.3|105621.2|105571.2|105618.2|105568.2|20
1727321430000|2024-09-26 03:30:30|105619.1|105569.1|105618.8|105568.8|105621.8|105571.8|105618.3|105568.3|21
1727321440000|2024-09-26 03:30:40|105619|105569|105614.5|105564.5|105619.8|105569.8|105614.5|105564.5|21
1727321450000|2024-09-26 03:30:50|105614.8|105564.8|105613.6|105563.6|105619|105569|105613.2|105563.2|39
1727321460000|2024-09-26 03:31:00|105613.2|105563.2|105614.4|105564.4|105615.5|105565.5|105613.2|105563.2|23
1727321470000|2024-09-26 03:31:10|105612.8|105562.8|105612.6|105562.6|105614.1|105564.1|105612.2|105562.2|20
1727321480000|2024-09-26 03:31:20|105611.4|105561.4|105613.2|105563.2|105614|105564|105611.4|105561.4|9
1727321490000|2024-09-26 03:31:30|105613.1|105563.1|105614.7|105564.7|105614.7|105564.7|105613.1|105563.1|7
1727321500000|2024-09-26 03:31:40|105615.1|105565.1|105613.2|105563.2|105615.1|105565.1|105613.1|105563.1|16
1727321510000|2024-09-26 03:31:50|105612.8|105562.8|105613.7|105563.7|105613.7|105563.7|105612.6|105562.6|5
1727321520000|2024-09-26 03:32:00|105614|105564|105615|105565|105615.2|105565.2|105613.8|105563.8|12
1727321530000|2024-09-26 03:32:10|105614.7|105564.7|105614.6|105564.6|105615.7|105565.7|105613.2|105563.2|18
1727321540000|2024-09-26 03:32:20|105614.1|105564.1|105612.5|105562.5|105615|105565|105611.5|105561.5|22
1727321550000|2024-09-26 03:32:30|105612.3|105562.3|105612.4|105562.4|105612.5|105562.5|105612.3|105562.3|4
1727321560000|2024-09-26 03:32:40|105612.8|105562.8|105613.4|105563.4|105614.4|105564.4|105612.5|105562.5|15
1727321570000|2024-09-26 03:32:50|105612.5|105562.5|105612.6|105562.6|105614.1|105564.1|105611.9|105561.9|17
1727321580000|2024-09-26 03:33:00|105612.2|105562.2|105610.9|105560.9|105613.7|105563.7|105610.9|105560.9|33
1727321590000|2024-09-26 03:33:10|105611.9|105561.9|105611.4|105561.4|105613.8|105563.8|105611|105561|17
1727321600000|2024-09-26 03:33:20|105611.3|105561.3|105609.9|105559.9|105613.5|105563.5|105609.9|105559.9|22
1727321610000|2024-09-26 03:33:30|105609.7|105559.7|105610.3|105560.3|105610.3|105560.3|105609.7|105559.7|7
1727321620000|2024-09-26 03:33:40|105610.7|105560.7|105609.8|105559.8|105611.6|105561.6|105608.8|105558.8|23
1727321630000|2024-09-26 03:33:50|105610.2|105560.2|105611.1|105561.1|105611.4|105561.4|105610|105560|11
1727321640000|2024-09-26 03:34:00|105610.6|105560.6|105611.4|105561.4|105612.2|105562.2|105609.6|105559.6|10
1727321650000|2024-09-26 03:34:10|105612.4|105562.4|105612.5|105562.5|105612.5|105562.5|105610|105560|13
1727321660000|2024-09-26 03:34:20|105611.9|105561.9|105614.9|105564.9|105615.4|105565.4|105611|105561|40
1727321670000|2024-09-26 03:34:30|105613.5|105563.5|105615.4|105565.4|105616.1|105566.1|105612.9|105562.9|29
1727321680000|2024-09-26 03:34:40|105616.2|105566.2|105615.2|105565.2|105616.5|105566.5|105615.2|105565.2|10
1727321690000|2024-09-26 03:34:50|105616.3|105566.3|105616.9|105566.9|105617.5|105567.5|105614.7|105564.7|39
1727321700000|2024-09-26 03:35:00|105616.3|105566.3|105633.4|105583.4|105634.2|105584.2|105615.3|105565.3|58
1727321710000|2024-09-26 03:35:10|105631.6|105581.6|105629.2|105579.2|105633|105583|105629.2|105579.2|40
1727321720000|2024-09-26 03:35:20|105630.7|105580.7|105628.8|105578.8|105631.9|105581.9|105628.1|105578.1|43
1727321730000|2024-09-26 03:35:30|105629.2|105579.2|105629.1|105579.1|105633.1|105583.1|105628.7|105578.7|47
1727321740000|2024-09-26 03:35:40|105628.8|105578.8|105630|105580|105631.6|105581.6|105628.1|105578.1|47
1727321750000|2024-09-26 03:35:50|105629|105579|105627.3|105577.3|105630|105580|105627.1|105577.1|15
1727321760000|2024-09-26 03:36:00|105627|105577|105634.4|105584.4|105634.8|105584.8|105626.3|105576.3|22
1727321770000|2024-09-26 03:36:10|105634.7|105584.7|105634.1|105584.1|105636|105586|105632|105582|24
1727321780000|2024-09-26 03:36:20|105634.3|105584.3|105630.4|105580.4|105634.3|105584.3|105629.8|105579.8|37
1727321790000|2024-09-26 03:36:30|105630.1|105580.1|105629.4|105579.4|105630.3|105580.3|105628.8|105578.8|18
1727321800000|2024-09-26 03:36:40|105629.8|105579.8|105631.4|105581.4|105633.1|105583.1|105629.8|105579.8|30
1727321810000|2024-09-26 03:36:50|105632.9|105582.9|105627|105577|105633.2|105583.2|105625.7|105575.7|33
1727321820000|2024-09-26 03:37:00|105628.4|105578.4|105629.1|105579.1|105630.5|105580.5|105627.5|105577.5|28
1727321830000|2024-09-26 03:37:10|105628.7|105578.7|105631.5|105581.5|105631.5|105581.5|105628.2|105578.2|25
1727321840000|2024-09-26 03:37:20|105629.5|105579.5|105629.6|105579.6|105630.6|105580.6|105627.6|105577.6|18
1727321850000|2024-09-26 03:37:30|105629.8|105579.8|105629.7|105579.7|105630|105580|105629.7|105579.7|6
1727321860000|2024-09-26 03:37:40|105629.9|105579.9|105629.9|105579.9|105630.2|105580.2|105629.9|105579.9|9
1727321870000|2024-09-26 03:37:50|105628.8|105578.8|105630.5|105580.5|105630.7|105580.7|105628|105578|8
1727321880000|2024-09-26 03:38:00|105631.1|105581.1|105635.5|105585.5|105636.9|105586.9|105630.5|105580.5|30
1727321890000|2024-09-26 03:38:10|105635.6|105585.6|105634.9|105584.9|105636.8|105586.8|105633.2|105583.2|35
1727321900000|2024-09-26 03:38:20|105634.8|105584.8|105634.7|105584.7|105636.2|105586.2|105632.2|105582.2|30
1727321910000|2024-09-26 03:38:30|105634.3|105584.3|105635.8|105585.8|105636.2|105586.2|105633.3|105583.3|28
1727321920000|2024-09-26 03:38:40|105633.6|105583.6|105635|105585|105637.6|105587.6|105633.5|105583.5|37
1727321930000|2024-09-26 03:38:50|105634.9|105584.9|105639.1|105589.1|105641.8|105591.8|105634.6|105584.6|36
1727321940000|2024-09-26 03:39:00|105640.6|105590.6|105639|105589|105642.8|105592.8|105634.9|105584.9|40
1727321950000|2024-09-26 03:39:10|105640.3|105590.3|105637.3|105587.3|105640.7|105590.7|105634.5|105584.5|29
1727321960000|2024-09-26 03:39:20|105636.9|105586.9|105636.8|105586.8|105637.1|105587.1|105633.7|105583.7|30
1727321970000|2024-09-26 03:39:30|105637.8|105587.8|105639.3|105589.3|105639.8|105589.8|105637.8|105587.8|10
1727321980000|2024-09-26 03:39:40|105639|105589|105639.3|105589.3|105639.8|105589.8|105638.8|105588.8|17
1727321990000|2024-09-26 03:39:50|105638.4|105588.4|105639.1|105589.1|105639.3|105589.3|105636.9|105586.9|13
1727322000000|2024-09-26 03:40:00|105639.4|105589.4|105637.9|105587.9|105639.8|105589.8|105636.8|105586.8|32
1727322010000|2024-09-26 03:40:10|105637.8|105587.8|105636.6|105586.6|105640.7|105590.7|105635.4|105585.4|25
1727322020000|2024-09-26 03:40:20|105636.5|105586.5|105639.6|105589.6|105640.7|105590.7|105635.1|105585.1|26
1727322030000|2024-09-26 03:40:30|105639.4|105589.4|105639|105589|105639.4|105589.4|105638.8|105588.8|5
1727322040000|2024-09-26 03:40:40|105639.1|105589.1|105639.1|105589.1|105639.4|105589.4|105639.1|105589.1|10
1727322050000|2024-09-26 03:40:50|105639.2|105589.2|105637.1|105587.1|105639.5|105589.5|105637.1|105587.1|9
1727322060000|2024-09-26 03:41:00|105634.6|105584.6|105641.1|105591.1|105641.3|105591.3|105634.6|105584.6|29
1727322070000|2024-09-26 03:41:10|105641.2|105591.2|105639.2|105589.2|105642.1|105592.1|105639.2|105589.2|42
1727322080000|2024-09-26 03:41:20|105639.5|105589.5|105640.3|105590.3|105641.9|105591.9|105639.2|105589.2|16
1727322090000|2024-09-26 03:41:30|105640|105590|105640.2|105590.2|105641.8|105591.8|105636.5|105586.5|18
1727322100000|2024-09-26 03:41:40|105640.1|105590.1|105636.4|105586.4|105640.1|105590.1|105634.2|105584.2|16
1727322110000|2024-09-26 03:41:50|105636.6|105586.6|105640.6|105590.6|105641.8|105591.8|105636.6|105586.6|15
1727322120000|2024-09-26 03:42:00|105640.9|105590.9|105643.7|105593.7|105645.8|105595.8|105640.9|105590.9|43
1727322130000|2024-09-26 03:42:10|105643.3|105593.3|105644.3|105594.3|105645.5|105595.5|105642.5|105592.5|32
1727322140000|2024-09-26 03:42:20|105643.1|105593.1|105645.7|105595.7|105646.2|105596.2|105642.9|105592.9|23
1727322150000|2024-09-26 03:42:30|105646|105596|105649.8|105599.8|105651.5|105601.5|105644.5|105594.5|34
1727322160000|2024-09-26 03:42:40|105649.6|105599.6|105649.5|105599.5|105649.6|105599.6|105649.5|105599.5|2
1727322170000|2024-09-26 03:42:50|105649.3|105599.3|105653.1|105603.1|105653.6|105603.6|105649.3|105599.3|35
1727322180000|2024-09-26 03:43:00|105653.3|105603.3|105655.4|105605.4|105655.5|105605.5|105650.7|105600.7|29
1727322190000|2024-09-26 03:43:10|105655.2|105605.2|105654.4|105604.4|105656.6|105606.6|105654.4|105604.4|28
1727322200000|2024-09-26 03:43:20|105654|105604|105655.5|105605.5|105656.4|105606.4|105653.3|105603.3|33
1727322210000|2024-09-26 03:43:30|105655.9|105605.9|105655.1|105605.1|105656.2|105606.2|105653|105603|14
1727322220000|2024-09-26 03:43:40|105655|105605|105656|105606|105656|105606|105654.6|105604.6|14
1727322230000|2024-09-26 03:43:50|105656.4|105606.4|105656.3|105606.3|105656.5|105606.5|105656|105606|9
1727322240000|2024-09-26 03:44:00|105655.7|105605.7|105653.3|105603.3|105655.7|105605.7|105651.7|105601.7|10
1727322250000|2024-09-26 03:44:10|105653.7|105603.7|105652.9|105602.9|105653.7|105603.7|105652.9|105602.9|4
1727322260000|2024-09-26 03:44:20|105651.9|105601.9|105655|105605|105656.9|105606.9|105650.8|105600.8|26
1727322270000|2024-09-26 03:44:30|105654.8|105604.8|105656.2|105606.2|105656.4|105606.4|105653.2|105603.2|13
1727322280000|2024-09-26 03:44:40|105655.2|105605.2|105657.2|105607.2|105657.3|105607.3|105655.1|105605.1|11
1727322290000|2024-09-26 03:44:50|105656.9|105606.9|105657.1|105607.1|105657.4|105607.4|105655.6|105605.6|6
1727322300000|2024-09-26 03:45:00|105657.5|105607.5|105658.5|105608.5|105660|105610|105656.4|105606.4|16
1727322310000|2024-09-26 03:45:10|105659|105609|105658.7|105608.7|105660.1|105610.1|105658.7|105608.7|17
1727322320000|2024-09-26 03:45:20|105658.6|105608.6|105659.2|105609.2|105659.6|105609.6|105658.2|105608.2|7
1727322330000|2024-09-26 03:45:30|105659.3|105609.3|105657.7|105607.7|105659.8|105609.8|105657.7|105607.7|6
1727322340000|2024-09-26 03:45:40|105658|105608|105658.4|105608.4|105658.4|105608.4|105657.8|105607.8|10
1727322350000|2024-09-26 03:45:50|105658.5|105608.5|105660|105610|105660|105610|105658|105608|16
1727322360000|2024-09-26 03:46:00|105659.9|105609.9|105659.9|105609.9|105660|105610|105659.9|105609.9|3
1727322370000|2024-09-26 03:46:10|105660.9|105610.9|105662.6|105612.6|105662.6|105612.6|105660.9|105610.9|6
1727322380000|2024-09-26 03:46:20|105662.5|105612.5|105663|105613|105663.4|105613.4|105662|105612|9
1727322390000|2024-09-26 03:46:30|105662.5|105612.5|105661.9|105611.9|105664.7|105614.7|105658.5|105608.5|21
1727322400000|2024-09-26 03:46:40|105661.8|105611.8|105662.1|105612.1|105662.7|105612.7|105661.8|105611.8|9
1727322410000|2024-09-26 03:46:50|105662.3|105612.3|105660.1|105610.1|105662.6|105612.6|105660.1|105610.1|7
1727322420000|2024-09-26 03:47:00|105660.2|105610.2|105660.4|105610.4|105660.7|105610.7|105659.8|105609.8|7
1727322430000|2024-09-26 03:47:10|105659.5|105609.5|105657.1|105607.1|105659.5|105609.5|105656.4|105606.4|16
1727322440000|2024-09-26 03:47:20|105657.2|105607.2|105657.3|105607.3|105657.7|105607.7|105657.2|105607.2|6
1727322450000|2024-09-26 03:47:30|105657.2|105607.2|105657.5|105607.5|105657.5|105607.5|105657.2|105607.2|2
1727322460000|2024-09-26 03:47:40|105658.1|105608.1|105659|105609|105659.3|105609.3|105658.1|105608.1|4
1727322470000|2024-09-26 03:47:50|105659.4|105609.4|105660.6|105610.6|105661.1|105611.1|105659.2|105609.2|15
1727322480000|2024-09-26 03:48:00|105660.7|105610.7|105655.1|105605.1|105660.7|105610.7|105654.9|105604.9|18
1727322490000|2024-09-26 03:48:10|105654.8|105604.8|105653.8|105603.8|105654.9|105604.9|105652.2|105602.2|11
1727322500000|2024-09-26 03:48:20|105653|105603|105651.2|105601.2|105653.7|105603.7|105651.2|105601.2|7
1727322510000|2024-09-26 03:48:30|105649.8|105599.8|105649.9|105599.9|105651|105601|105649.8|105599.8|5
1727322520000|2024-09-26 03:48:40|105650|105600|105650.7|105600.7|105650.7|105600.7|105649.9|105599.9|4
1727322530000|2024-09-26 03:48:50|105650.9|105600.9|105651.6|105601.6|105651.6|105601.6|105650.3|105600.3|6
1727322540000|2024-09-26 03:49:00|105651.5|105601.5|105651.3|105601.3|105651.8|105601.8|105650.3|105600.3|11
1727322550000|2024-09-26 03:49:10|105651.4|105601.4|105652|105602|105655.1|105605.1|105651.3|105601.3|21
1727322560000|2024-09-26 03:49:20|105653.2|105603.2|105660.6|105610.6|105661.5|105611.5|105652.8|105602.8|33
1727322570000|2024-09-26 03:49:30|105661.2|105611.2|105659.4|105609.4|105661.2|105611.2|105658.7|105608.7|22
1727322580000|2024-09-26 03:49:40|105659.1|105609.1|105658|105608|105659.4|105609.4|105656.3|105606.3|19
1727322590000|2024-09-26 03:49:50|105659.2|105609.2|105661.8|105611.8|105662.2|105612.2|105659|105609|26
1727322600000|2024-09-26 03:50:00|105662.1|105612.1|105662.3|105612.3|105662.3|105612.3|105661|105611|8
1727322610000|2024-09-26 03:50:10|105665.7|105615.7|105665.1|105615.1|105667.9|105617.9|105664.3|105614.3|31
1727322620000|2024-09-26 03:50:20|105666.2|105616.2|105665.4|105615.4|105667.2|105617.2|105664.3|105614.3|25
1727322630000|2024-09-26 03:50:30|105666.5|105616.5|105666.2|105616.2|105672.4|105622.4|105664.3|105614.3|30
1727322640000|2024-09-26 03:50:40|105666.1|105616.1|105665.3|105615.3|105668.6|105618.6|105662.4|105612.4|53
1727322650000|2024-09-26 03:50:50|105666.9|105616.9|105668.8|105618.8|105668.8|105618.8|105664|105614|51
1727322660000|2024-09-26 03:51:00|105668.4|105618.4|105669.1|105619.1|105669.1|105619.1|105664.6|105614.6|20
1727322670000|2024-09-26 03:51:10|105668.7|105618.7|105668.8|105618.8|105669|105619|105668.7|105618.7|4
1727322680000|2024-09-26 03:51:20|105668.6|105618.6|105664.3|105614.3|105668.6|105618.6|105660.2|105610.2|30
1727322690000|2024-09-26 03:51:30|105664.4|105614.4|105664.3|105614.3|105665.4|105615.4|105662.6|105612.6|12
1727322700000|2024-09-26 03:51:40|105664.2|105614.2|105664.2|105614.2|105664.2|105614.2|105664.2|105614.2|1
1727322710000|2024-09-26 03:51:50|105664.1|105614.1|105654.6|105604.6|105664.1|105614.1|105654.3|105604.3|39
1727322720000|2024-09-26 03:52:00|105654.4|105604.4|105658.1|105608.1|105659.9|105609.9|105654.4|105604.4|28
1727322730000|2024-09-26 03:52:10|105656.8|105606.8|105657.1|105607.1|105657.2|105607.2|105656.3|105606.3|6
1727322740000|2024-09-26 03:52:20|105657|105607|105657|105607|105657|105607|105657|105607|1
1727322750000|2024-09-26 03:52:30|105657.8|105607.8|105650.9|105600.9|105657.8|105607.8|105645.9|105595.9|11
1727322760000|2024-09-26 03:52:40|105651.1|105601.1|105651.8|105601.8|105651.8|105601.8|105650.4|105600.4|19
1727322770000|2024-09-26 03:52:50|105652.2|105602.2|105649.7|105599.7|105652.2|105602.2|105649.7|105599.7|9
1727322780000|2024-09-26 03:53:00|105649.6|105599.6|105644.5|105594.5|105649.6|105599.6|105640.9|105590.9|48
1727322790000|2024-09-26 03:53:10|105643.9|105593.9|105645.4|105595.4|105645.4|105595.4|105639.9|105589.9|31
1727322800000|2024-09-26 03:53:20|105646.8|105596.8|105647.5|105597.5|105649.5|105599.5|105646.8|105596.8|12
1727322810000|2024-09-26 03:53:30|105647|105597|105645.5|105595.5|105648.7|105598.7|105645.5|105595.5|22
1727322820000|2024-09-26 03:53:40|105645.3|105595.3|105647.3|105597.3|105648|105598|105643.8|105593.8|38
1727322830000|2024-09-26 03:53:50|105647.5|105597.5|105647.1|105597.1|105647.5|105597.5|105646.3|105596.3|10
1727322840000|2024-09-26 03:54:00|105646.8|105596.8|105647.3|105597.3|105647.3|105597.3|105646.8|105596.8|5
1727322850000|2024-09-26 03:54:10|105647.1|105597.1|105646.8|105596.8|105647.5|105597.5|105645.8|105595.8|21
1727322860000|2024-09-26 03:54:20|105646.7|105596.7|105647.1|105597.1|105647.6|105597.6|105644.7|105594.7|12
1727322870000|2024-09-26 03:54:30|105646.7|105596.7|105646.6|105596.6|105646.9|105596.9|105645.9|105595.9|7
1727322880000|2024-09-26 03:54:40|105646.5|105596.5|105646.3|105596.3|105647.4|105597.4|105646.3|105596.3|12
1727322890000|2024-09-26 03:54:50|105646.1|105596.1|105645.4|105595.4|105646.5|105596.5|105645.4|105595.4|9
1727322900000|2024-09-26 03:55:00|105646.3|105596.3|105637.2|105587.2|105646.3|105596.3|105637.2|105587.2|31
1727322910000|2024-09-26 03:55:10|105637|105587|105635.1|105585.1|105640.4|105590.4|105634.6|105584.6|32
1727322920000|2024-09-26 03:55:20|105635.5|105585.5|105631.7|105581.7|105636|105586|105630.7|105580.7|34
1727322930000|2024-09-26 03:55:30|105632|105582|105631.4|105581.4|105636.8|105586.8|105630.6|105580.6|15
1727322940000|2024-09-26 03:55:40|105631.7|105581.7|105634.4|105584.4|105634.6|105584.6|105631.5|105581.5|30
1727322950000|2024-09-26 03:55:50|105634.6|105584.6|105634.7|105584.7|105636.5|105586.5|105634.6|105584.6|10
1727322960000|2024-09-26 03:56:00|105635.3|105585.3|105642.6|105592.6|105643.8|105593.8|105635.3|105585.3|22
1727322970000|2024-09-26 03:56:10|105642.8|105592.8|105643.7|105593.7|105645.1|105595.1|105642.7|105592.7|22
1727322980000|2024-09-26 03:56:20|105643.5|105593.5|105640.8|105590.8|105643.9|105593.9|105640.8|105590.8|13
1727322990000|2024-09-26 03:56:30|105641.4|105591.4|105643.2|105593.2|105643.2|105593.2|105640.7|105590.7|13
1727323000000|2024-09-26 03:56:40|105644.2|105594.2|105642.7|105592.7|105644.2|105594.2|105642|105592|16
1727323010000|2024-09-26 03:56:50|105642.4|105592.4|105645.4|105595.4|105645.5|105595.5|105642.4|105592.4|17
1727323020000|2024-09-26 03:57:00|105645.8|105595.8|105646.1|105596.1|105646.4|105596.4|105645|105595|16
1727323030000|2024-09-26 03:57:10|105646.4|105596.4|105645.8|105595.8|105646.4|105596.4|105644.5|105594.5|10
1727323040000|2024-09-26 03:57:20|105645.9|105595.9|105646.1|105596.1|105646.1|105596.1|105645.9|105595.9|4
1727323050000|2024-09-26 03:57:30|105645.7|105595.7|105640.9|105590.9|105646.4|105596.4|105640.9|105590.9|14
1727323060000|2024-09-26 03:57:40|105642.5|105592.5|105645.5|105595.5|105645.5|105595.5|105642.5|105592.5|10
1727323070000|2024-09-26 03:57:50|105645.6|105595.6|105645.5|105595.5|105646|105596|105645.2|105595.2|7
1727323080000|2024-09-26 03:58:00|105645.2|105595.2|105644.8|105594.8|105645.5|105595.5|105644.1|105594.1|13
1727323090000|2024-09-26 03:58:10|105644.4|105594.4|105644.4|105594.4|105644.4|105594.4|105644.1|105594.1|3
1727323110000|2024-09-26 03:58:30|105644.9|105594.9|105642.8|105592.8|105644.9|105594.9|105642.8|105592.8|4
1727323120000|2024-09-26 03:58:40|105642|105592|105639.3|105589.3|105642.7|105592.7|105637.5|105587.5|15
1727323130000|2024-09-26 03:58:50|105639.6|105589.6|105639.3|105589.3|105639.8|105589.8|105638.7|105588.7|14
1727323140000|2024-09-26 03:59:00|105639.2|105589.2|105637.2|105587.2|105639.9|105589.9|105637.2|105587.2|13
1727323150000|2024-09-26 03:59:10|105636.8|105586.8|105636.6|105586.6|105636.9|105586.9|105636.3|105586.3|10
1727323160000|2024-09-26 03:59:20|105636.2|105586.2|105631.1|105581.1|105636.2|105586.2|105630.8|105580.8|15
1727323170000|2024-09-26 03:59:30|105630.6|105580.6|105629.2|105579.2|105630.6|105580.6|105628.8|105578.8|5
1727323180000|2024-09-26 03:59:40|105629.6|105579.6|105629.7|105579.7|105629.7|105579.7|105629|105579|8
1727323190000|2024-09-26 03:59:50|105630.1|105580.1|105633.8|105583.8|105634.2|105584.2|105630.1|105580.1|15
1727323200000|2024-09-26 04:00:00|105633.6|105583.6|105634.9|105584.9|105634.9|105584.9|105631.9|105581.9|18
1727323210000|2024-09-26 04:00:10|105635.2|105585.2|105641.4|105591.4|105641.7|105591.7|105633.7|105583.7|35
1727323220000|2024-09-26 04:00:20|105641.6|105591.6|105643|105593|105643|105593|105641.6|105591.6|7
1727323230000|2024-09-26 04:00:30|105642.3|105592.3|105642.3|105592.3|105642.8|105592.8|105642.3|105592.3|7
1727323240000|2024-09-26 04:00:40|105642.6|105592.6|105635.1|105585.1|105642.7|105592.7|105634.7|105584.7|26
1727323250000|2024-09-26 04:00:50|105635.2|105585.2|105635.4|105585.4|105636.1|105586.1|105635.2|105585.2|13
1727323260000|2024-09-26 04:01:00|105636|105586|105641.1|105591.1|105641.4|105591.4|105634.2|105584.2|20
1727323270000|2024-09-26 04:01:10|105641.4|105591.4|105643.8|105593.8|105644.4|105594.4|105640.7|105590.7|12
1727323280000|2024-09-26 04:01:20|105643.7|105593.7|105645.4|105595.4|105645.4|105595.4|105641.7|105591.7|16
1727323290000|2024-09-26 04:01:30|105645.6|105595.6|105646.5|105596.5|105646.5|105596.5|105645.6|105595.6|8
1727323300000|2024-09-26 04:01:40|105646.1|105596.1|105645.5|105595.5|105647.6|105597.6|105645.5|105595.5|8
1727323310000|2024-09-26 04:01:50|105645.3|105595.3|105645.2|105595.2|105646.7|105596.7|105644.4|105594.4|25
1727323320000|2024-09-26 04:02:00|105644.8|105594.8|105649.4|105599.4|105649.4|105599.4|105644.8|105594.8|29
1727323330000|2024-09-26 04:02:10|105648.5|105598.5|105651.6|105601.6|105653.1|105603.1|105648.3|105598.3|23
1727323340000|2024-09-26 04:02:20|105651.8|105601.8|105652.3|105602.3|105652.3|105602.3|105651.6|105601.6|6
1727323350000|2024-09-26 04:02:30|105652.4|105602.4|105652.7|105602.7|105653.5|105603.5|105652.4|105602.4|7
1727323360000|2024-09-26 04:02:40|105654|105604|105655.3|105605.3|105656.9|105606.9|105653|105603|15
1727323370000|2024-09-26 04:02:50|105655.6|105605.6|105660.6|105610.6|105660.6|105610.6|105655.6|105605.6|20
1727323380000|2024-09-26 04:03:00|105660.9|105610.9|105661.5|105611.5|105663.2|105613.2|105660.1|105610.1|17
1727323390000|2024-09-26 04:03:10|105661.7|105611.7|105658.3|105608.3|105663.1|105613.1|105658.3|105608.3|23
1727323400000|2024-09-26 04:03:20|105658|105608|105660.2|105610.2|105660.7|105610.7|105657.8|105607.8|26
1727323410000|2024-09-26 04:03:30|105660.5|105610.5|105660.9|105610.9|105661.1|105611.1|105660.3|105610.3|15
1727323420000|2024-09-26 04:03:40|105661.1|105611.1|105660.8|105610.8|105661.9|105611.9|105660.2|105610.2|12
1727323430000|2024-09-26 04:03:50|105660.4|105610.4|105658.9|105608.9|105660.7|105610.7|105658.7|105608.7|17
1727323440000|2024-09-26 04:04:00|105660|105610|105660.1|105610.1|105660.8|105610.8|105659.1|105609.1|19
1727323450000|2024-09-26 04:04:10|105660.3|105610.3|105659.7|105609.7|105660.3|105610.3|105658.3|105608.3|7
1727323460000|2024-09-26 04:04:20|105657.2|105607.2|105656.3|105606.3|105658|105608|105655.9|105605.9|7
1727323470000|2024-09-26 04:04:30|105657.2|105607.2|105660.5|105610.5|105660.7|105610.7|105656.5|105606.5|32
1727323480000|2024-09-26 04:04:40|105661|105611|105662.1|105612.1|105668.7|105618.7|105659.1|105609.1|39
1727323490000|2024-09-26 04:04:50|105661.7|105611.7|105661.6|105611.6|105661.9|105611.9|105661.2|105611.2|8
1727323500000|2024-09-26 04:05:00|105661.2|105611.2|105659.2|105609.2|105661.2|105611.2|105655.8|105605.8|24
1727323510000|2024-09-26 04:05:10|105658.9|105608.9|105657.2|105607.2|105658.9|105608.9|105656.5|105606.5|15
1727323520000|2024-09-26 04:05:20|105656.9|105606.9|105657.4|105607.4|105658|105608|105654.7|105604.7|30
1727323530000|2024-09-26 04:05:30|105656.2|105606.2|105656.5|105606.5|105657.1|105607.1|105652.9|105602.9|27
1727323540000|2024-09-26 04:05:40|105657.4|105607.4|105656.7|105606.7|105658.4|105608.4|105655.9|105605.9|21
1727323550000|2024-09-26 04:05:50|105657.6|105607.6|105654.3|105604.3|105657.6|105607.6|105653.8|105603.8|20
1727323560000|2024-09-26 04:06:00|105655|105605|105653.3|105603.3|105655.1|105605.1|105650|105600|33
1727323570000|2024-09-26 04:06:10|105655.1|105605.1|105658.3|105608.3|105659.3|105609.3|105655.1|105605.1|32
1727323580000|2024-09-26 04:06:20|105659.1|105609.1|105658.7|105608.7|105659.1|105609.1|105657.7|105607.7|16
1727323590000|2024-09-26 04:06:30|105658.8|105608.8|105661|105611|105661|105611|105658.3|105608.3|16
1727323600000|2024-09-26 04:06:40|105660.4|105610.4|105662.1|105612.1|105662.8|105612.8|105659.1|105609.1|40
1727323610000|2024-09-26 04:06:50|105661.1|105611.1|105660.1|105610.1|105662.9|105612.9|105659.6|105609.6|36
1727323620000|2024-09-26 04:07:00|105660.5|105610.5|105661.8|105611.8|105664.2|105614.2|105660.1|105610.1|31
1727323630000|2024-09-26 04:07:10|105662.2|105612.2|105663|105613|105664.6|105614.6|105661.8|105611.8|23
1727323640000|2024-09-26 04:07:20|105663.3|105613.3|105663.3|105613.3|105664.7|105614.7|105660|105610|36
1727323650000|2024-09-26 04:07:30|105663.4|105613.4|105663.8|105613.8|105664.9|105614.9|105662|105612|23
1727323660000|2024-09-26 04:07:40|105663.4|105613.4|105663.7|105613.7|105663.7|105613.7|105663.3|105613.3|10
1727323670000|2024-09-26 04:07:50|105663.6|105613.6|105663.6|105613.6|105664|105614|105663.6|105613.6|3
1727323680000|2024-09-26 04:08:00|105664|105614|105661|105611|105665|105615|105660.6|105610.6|16
1727323690000|2024-09-26 04:08:10|105661.1|105611.1|105661.8|105611.8|105662.6|105612.6|105661.1|105611.1|11
1727323700000|2024-09-26 04:08:20|105661.9|105611.9|105663.1|105613.1|105663.2|105613.2|105661.6|105611.6|13
1727323710000|2024-09-26 04:08:30|105663.2|105613.2|105663|105613|105664|105614|105661.4|105611.4|22
1727323720000|2024-09-26 04:08:40|105663.1|105613.1|105664.5|105614.5|105664.6|105614.6|105663.1|105613.1|16
1727323730000|2024-09-26 04:08:50|105664.8|105614.8|105667.8|105617.8|105668.4|105618.4|105664.8|105614.8|20
1727323740000|2024-09-26 04:09:00|105668.4|105618.4|105668.4|105618.4|105670|105620|105667.3|105617.3|31
1727323750000|2024-09-26 04:09:10|105668.3|105618.3|105668.5|105618.5|105669.5|105619.5|105667.6|105617.6|21
1727323760000|2024-09-26 04:09:20|105668.4|105618.4|105668.9|105618.9|105670.1|105620.1|105668.4|105618.4|10
1727323770000|2024-09-26 04:09:30|105668.7|105618.7|105669.9|105619.9|105670.5|105620.5|105668.4|105618.4|21
1727323780000|2024-09-26 04:09:40|105669.8|105619.8|105666.6|105616.6|105670.6|105620.6|105666.5|105616.5|23
1727323790000|2024-09-26 04:09:50|105666.9|105616.9|105665.7|105615.7|105667.3|105617.3|105665.2|105615.2|10
1727323800000|2024-09-26 04:10:00|105665.5|105615.5|105666|105616|105667.3|105617.3|105663.6|105613.6|15
1727323810000|2024-09-26 04:10:10|105666.3|105616.3|105667.2|105617.2|105667.3|105617.3|105666.3|105616.3|13
1727323820000|2024-09-26 04:10:20|105667.3|105617.3|105669.1|105619.1|105669.1|105619.1|105667.3|105617.3|8
1727323830000|2024-09-26 04:10:30|105669.2|105619.2|105667.4|105617.4|105669.6|105619.6|105666.8|105616.8|10
1727323840000|2024-09-26 04:10:40|105667.7|105617.7|105665.8|105615.8|105667.7|105617.7|105665.8|105615.8|10
1727323850000|2024-09-26 04:10:50|105665.2|105615.2|105665.4|105615.4|105666|105616|105665|105615|12
1727323860000|2024-09-26 04:11:00|105665.6|105615.6|105667.7|105617.7|105668|105618|105665.6|105615.6|15
1727323870000|2024-09-26 04:11:10|105666.4|105616.4|105669|105619|105669.6|105619.6|105666.3|105616.3|24
1727323880000|2024-09-26 04:11:20|105669.4|105619.4|105671.7|105621.7|105672.4|105622.4|105668.7|105618.7|20
1727323890000|2024-09-26 04:11:30|105672.4|105622.4|105671.8|105621.8|105672.4|105622.4|105670.7|105620.7|17
1727323900000|2024-09-26 04:11:40|105672.2|105622.2|105671|105621|105672.7|105622.7|105670.6|105620.6|9
1727323910000|2024-09-26 04:11:50|105670.9|105620.9|105668.6|105618.6|105670.9|105620.9|105663.1|105613.1|27
1727323920000|2024-09-26 04:12:00|105668.9|105618.9|105669.7|105619.7|105669.9|105619.9|105668.7|105618.7|13
1727323930000|2024-09-26 04:12:10|105669.5|105619.5|105666.9|105616.9|105669.5|105619.5|105666.9|105616.9|14
1727323940000|2024-09-26 04:12:20|105666.7|105616.7|105664.7|105614.7|105666.7|105616.7|105664.7|105614.7|13
1727323950000|2024-09-26 04:12:30|105665.8|105615.8|105665.8|105615.8|105665.8|105615.8|105664.2|105614.2|16
1727323960000|2024-09-26 04:12:40|105665.6|105615.6|105666.2|105616.2|105666.6|105616.6|105665.6|105615.6|14
1727323970000|2024-09-26 04:12:50|105666.4|105616.4|105666|105616|105666.4|105616.4|105666|105616|7
1727323980000|2024-09-26 04:13:00|105666.4|105616.4|105666.2|105616.2|105666.6|105616.6|105665.8|105615.8|10
1727323990000|2024-09-26 04:13:10|105666.1|105616.1|105667|105617|105667|105617|105666.1|105616.1|6
1727324000000|2024-09-26 04:13:20|105667.1|105617.1|105667.9|105617.9|105668|105618|105666.2|105616.2|17
1727324010000|2024-09-26 04:13:30|105667.4|105617.4|105667.2|105617.2|105668.4|105618.4|105666.3|105616.3|12
1727324020000|2024-09-26 04:13:40|105667.4|105617.4|105667.8|105617.8|105668.4|105618.4|105666.6|105616.6|12
1727324030000|2024-09-26 04:13:50|105666.8|105616.8|105663.9|105613.9|105666.9|105616.9|105663.6|105613.6|9
1727324040000|2024-09-26 04:14:00|105664.3|105614.3|105658.2|105608.2|105665|105615|105658.2|105608.2|14
1727324050000|2024-09-26 04:14:10|105657.3|105607.3|105657.4|105607.4|105657.5|105607.5|105656.3|105606.3|10
1727324060000|2024-09-26 04:14:20|105657.3|105607.3|105655.2|105605.2|105657.3|105607.3|105655.2|105605.2|9
1727324070000|2024-09-26 04:14:30|105655.4|105605.4|105656|105606|105656.1|105606.1|105654.8|105604.8|9
1727324080000|2024-09-26 04:14:40|105656.1|105606.1|105657.2|105607.2|105657.2|105607.2|105656.1|105606.1|6
1727324090000|2024-09-26 04:14:50|105657.3|105607.3|105658.4|105608.4|105658.6|105608.6|105656.9|105606.9|7
1727324100000|2024-09-26 04:15:00|105658.2|105608.2|105656.3|105606.3|105658.3|105608.3|105656.3|105606.3|14
1727324110000|2024-09-26 04:15:10|105656.5|105606.5|105656.1|105606.1|105658.1|105608.1|105655.9|105605.9|18
1727324120000|2024-09-26 04:15:20|105655.5|105605.5|105651.9|105601.9|105655.6|105605.6|105649.7|105599.7|20
1727324130000|2024-09-26 04:15:30|105651.5|105601.5|105649.1|105599.1|105651.5|105601.5|105648.9|105598.9|16
1727324140000|2024-09-26 04:15:40|105648.3|105598.3|105644.1|105594.1|105648.3|105598.3|105643.3|105593.3|20
1727324150000|2024-09-26 04:15:50|105644|105594|105641.2|105591.2|105644|105594|105641.2|105591.2|3
1727324160000|2024-09-26 04:16:00|105640.3|105590.3|105635.1|105585.1|105642.4|105592.4|105635.1|105585.1|16
1727324170000|2024-09-26 04:16:10|105635.6|105585.6|105632.9|105582.9|105635.6|105585.6|105632.5|105582.5|17
1727324180000|2024-09-26 04:16:20|105632.6|105582.6|105630.3|105580.3|105632.7|105582.7|105630.2|105580.2|6
1727324190000|2024-09-26 04:16:30|105630.2|105580.2|105627.3|105577.3|105630.2|105580.2|105625.8|105575.8|12
1727324200000|2024-09-26 04:16:40|105626.4|105576.4|105625|105575|105626.4|105576.4|105622.1|105572.1|11
1727324210000|2024-09-26 04:16:50|105625.3|105575.3|105629.7|105579.7|105629.7|105579.7|105623.6|105573.6|16
1727324220000|2024-09-26 04:17:00|105630|105580|105632.1|105582.1|105632.1|105582.1|105628.9|105578.9|12
1727324230000|2024-09-26 04:17:10|105631.4|105581.4|105629.4|105579.4|105631.5|105581.5|105629.3|105579.3|17
1727324240000|2024-09-26 04:17:20|105631.6|105581.6|105631.4|105581.4|105631.7|105581.7|105629.1|105579.1|14
1727324250000|2024-09-26 04:17:30|105631.5|105581.5|105636.1|105586.1|105637.1|105587.1|105631.5|105581.5|15
1727324260000|2024-09-26 04:17:40|105635.8|105585.8|105636|105586|105636|105586|105635.8|105585.8|2
1727324270000|2024-09-26 04:17:50|105636.2|105586.2|105639.5|105589.5|105639.5|105589.5|105636.2|105586.2|13
1727324280000|2024-09-26 04:18:00|105639.9|105589.9|105644.2|105594.2|105644.2|105594.2|105639.9|105589.9|17
1727324290000|2024-09-26 04:18:10|105644.3|105594.3|105644.9|105594.9|105645.6|105595.6|105644|105594|15
1727324300000|2024-09-26 04:18:20|105645.1|105595.1|105644.5|105594.5|105645.1|105595.1|105644.4|105594.4|9
1727324310000|2024-09-26 04:18:30|105644.4|105594.4|105642.8|105592.8|105644.4|105594.4|105642.8|105592.8|9
1727324320000|2024-09-26 04:18:40|105641.5|105591.5|105642.9|105592.9|105643.1|105593.1|105641|105591|19
1727324330000|2024-09-26 04:18:50|105642|105592|105643|105593|105643|105593|105640.9|105590.9|17
1727324340000|2024-09-26 04:19:00|105642.7|105592.7|105640.6|105590.6|105643.8|105593.8|105640.6|105590.6|18
1727324350000|2024-09-26 04:19:10|105640.9|105590.9|105642.6|105592.6|105642.6|105592.6|105640.9|105590.9|3
1727324360000|2024-09-26 04:19:20|105642.5|105592.5|105641.3|105591.3|105642.5|105592.5|105640.7|105590.7|14
1727324370000|2024-09-26 04:19:30|105641.7|105591.7|105640.9|105590.9|105641.7|105591.7|105640.9|105590.9|4
1727324380000|2024-09-26 04:19:40|105640.4|105590.4|105640|105590|105641.5|105591.5|105640|105590|4
1727324390000|2024-09-26 04:19:50|105639.4|105589.4|105640.8|105590.8|105641.7|105591.7|105639.4|105589.4|11
1727324400000|2024-09-26 04:20:00|105640.5|105590.5|105642.1|105592.1|105642.3|105592.3|105640.5|105590.5|10
1727324410000|2024-09-26 04:20:10|105641.7|105591.7|105642.1|105592.1|105642.7|105592.7|105641|105591|18
1727324420000|2024-09-26 04:20:20|105642|105592|105641.9|105591.9|105642.2|105592.2|105641.8|105591.8|4
1727324430000|2024-09-26 04:20:30|105641.5|105591.5|105646.2|105596.2|105647.3|105597.3|105641.5|105591.5|22
1727324440000|2024-09-26 04:20:40|105645.3|105595.3|105642.2|105592.2|105645.7|105595.7|105641.8|105591.8|22
1727324450000|2024-09-26 04:20:50|105641.9|105591.9|105642.2|105592.2|105642.2|105592.2|105641.8|105591.8|3
1727324460000|2024-09-26 04:21:00|105643.1|105593.1|105641.8|105591.8|105643.1|105593.1|105641.7|105591.7|7
1727324470000|2024-09-26 04:21:10|105642.3|105592.3|105642.5|105592.5|105642.6|105592.6|105641.1|105591.1|10
1727324480000|2024-09-26 04:21:20|105642.6|105592.6|105642.8|105592.8|105642.8|105592.8|105642.5|105592.5|3
1727324490000|2024-09-26 04:21:30|105642.5|105592.5|105642.1|105592.1|105642.7|105592.7|105641.2|105591.2|5
1727324500000|2024-09-26 04:21:40|105642.2|105592.2|105642.1|105592.1|105642.2|105592.2|105642|105592|8
1727324510000|2024-09-26 04:21:50|105640.8|105590.8|105642.2|105592.2|105642.2|105592.2|105640.7|105590.7|3
1727324520000|2024-09-26 04:22:00|105642.3|105592.3|105643.5|105593.5|105643.5|105593.5|105640.6|105590.6|14
1727324530000|2024-09-26 04:22:10|105643.3|105593.3|105644.1|105594.1|105644.5|105594.5|105643.3|105593.3|11
1727324540000|2024-09-26 04:22:20|105644|105594|105641.4|105591.4|105644.3|105594.3|105641.4|105591.4|11
1727324550000|2024-09-26 04:22:30|105641.1|105591.1|105640.3|105590.3|105641.5|105591.5|105640.3|105590.3|7
1727324560000|2024-09-26 04:22:40|105640|105590|105644.4|105594.4|105644.4|105594.4|105640|105590|11
1727324570000|2024-09-26 04:22:50|105644.1|105594.1|105642.9|105592.9|105644.4|105594.4|105642.3|105592.3|11
1727324580000|2024-09-26 04:23:00|105643.1|105593.1|105646.4|105596.4|105646.4|105596.4|105642.5|105592.5|9
1727324590000|2024-09-26 04:23:10|105646.7|105596.7|105648.5|105598.5|105649.1|105599.1|105646.7|105596.7|19
1727324600000|2024-09-26 04:23:20|105648.7|105598.7|105648.8|105598.8|105648.8|105598.8|105648.6|105598.6|5
1727324610000|2024-09-26 04:23:30|105648.3|105598.3|105647.8|105597.8|105648.3|105598.3|105647.5|105597.5|8
1727324620000|2024-09-26 04:23:40|105647.6|105597.6|105648.3|105598.3|105648.4|105598.4|105647.1|105597.1|13
1727324630000|2024-09-26 04:23:50|105648|105598|105646.1|105596.1|105649.2|105599.2|105644.8|105594.8|16
1727324640000|2024-09-26 04:24:00|105647|105597|105646.8|105596.8|105647.2|105597.2|105646.1|105596.1|11
1727324650000|2024-09-26 04:24:10|105645.1|105595.1|105644.9|105594.9|105645.6|105595.6|105644.1|105594.1|11
1727324660000|2024-09-26 04:24:20|105645.4|105595.4|105644.6|105594.6|105645.4|105595.4|105643.8|105593.8|14
1727324670000|2024-09-26 04:24:30|105644.9|105594.9|105641.5|105591.5|105645.4|105595.4|105641.5|105591.5|12
1727324680000|2024-09-26 04:24:40|105641.1|105591.1|105642.1|105592.1|105643|105593|105640.9|105590.9|12
1727324690000|2024-09-26 04:24:50|105642.7|105592.7|105643.2|105593.2|105643.6|105593.6|105642.7|105592.7|9
1727324700000|2024-09-26 04:25:00|105643.3|105593.3|105640.8|105590.8|105645.8|105595.8|105640.8|105590.8|19
1727324710000|2024-09-26 04:25:10|105641.1|105591.1|105643.2|105593.2|105643.8|105593.8|105641.1|105591.1|9
1727324720000|2024-09-26 04:25:20|105643.3|105593.3|105642.4|105592.4|105644.9|105594.9|105642.4|105592.4|7
1727324730000|2024-09-26 04:25:30|105642.5|105592.5|105645|105595|105645|105595|105642.5|105592.5|8
1727324740000|2024-09-26 04:25:40|105644.9|105594.9|105645.1|105595.1|105645.1|105595.1|105644.9|105594.9|2
1727324750000|2024-09-26 04:25:50|105645|105595|105644.9|105594.9|105645|105595|105644|105594|6
1727324760000|2024-09-26 04:26:00|105642.6|105592.6|105641.1|105591.1|105644.3|105594.3|105640.8|105590.8|10
1727324770000|2024-09-26 04:26:10|105640.9|105590.9|105644|105594|105644|105594|105640.9|105590.9|7
1727324780000|2024-09-26 04:26:20|105642.9|105592.9|105644|105594|105644.3|105594.3|105640|105590|7
1727324790000|2024-09-26 04:26:30|105643.8|105593.8|105642.7|105592.7|105643.8|105593.8|105642.6|105592.6|9
1727324800000|2024-09-26 04:26:40|105642.6|105592.6|105643.2|105593.2|105643.2|105593.2|105642.6|105592.6|3
1727324810000|2024-09-26 04:26:50|105643.6|105593.6|105643.4|105593.4|105643.6|105593.6|105641.3|105591.3|10
1727324820000|2024-09-26 04:27:00|105644.8|105594.8|105641.5|105591.5|105644.8|105594.8|105638|105588|17
1727324830000|2024-09-26 04:27:10|105641.4|105591.4|105640.6|105590.6|105642.7|105592.7|105639.6|105589.6|15
1727324840000|2024-09-26 04:27:20|105641.1|105591.1|105642.4|105592.4|105643.3|105593.3|105641.1|105591.1|12
1727324850000|2024-09-26 04:27:30|105642.2|105592.2|105641.6|105591.6|105643.3|105593.3|105639.4|105589.4|11
1727324860000|2024-09-26 04:27:40|105641.5|105591.5|105641.3|105591.3|105642.4|105592.4|105640.5|105590.5|11
1727324870000|2024-09-26 04:27:50|105641.2|105591.2|105639|105589|105641.3|105591.3|105639|105589|8
1727324880000|2024-09-26 04:28:00|105641.2|105591.2|105641.5|105591.5|105642.3|105592.3|105640.1|105590.1|10
1727324890000|2024-09-26 04:28:10|105639.5|105589.5|105639.8|105589.8|105639.9|105589.9|105639.4|105589.4|5
1727324900000|2024-09-26 04:28:20|105640|105590|105641.4|105591.4|105641.6|105591.6|105640|105590|3
1727324910000|2024-09-26 04:28:30|105642.8|105592.8|105641|105591|105643.1|105593.1|105640|105590|12
1727324920000|2024-09-26 04:28:40|105641.2|105591.2|105640.5|105590.5|105642.2|105592.2|105639.2|105589.2|13
1727324930000|2024-09-26 04:28:50|105640.7|105590.7|105639.8|105589.8|105641|105591|105639.2|105589.2|8
1727324940000|2024-09-26 04:29:00|105640.7|105590.7|105639.7|105589.7|105640.7|105590.7|105639|105589|6
1727324950000|2024-09-26 04:29:10|105640.1|105590.1|105640.4|105590.4|105641.6|105591.6|105638.7|105588.7|10
1727324960000|2024-09-26 04:29:20|105640.6|105590.6|105639.4|105589.4|105641.5|105591.5|105638.2|105588.2|19
1727324970000|2024-09-26 04:29:30|105639.6|105589.6|105639.7|105589.7|105640.9|105590.9|105638.3|105588.3|14
1727324980000|2024-09-26 04:29:40|105639.6|105589.6|105641.3|105591.3|105641.3|105591.3|105639.1|105589.1|9
1727324990000|2024-09-26 04:29:50|105641.5|105591.5|105639|105589|105643|105593|105639|105589|13
1727325000000|2024-09-26 04:30:00|105638.7|105588.7|105640.3|105590.3|105642.9|105592.9|105638.7|105588.7|13
1727325010000|2024-09-26 04:30:10|105640.5|105590.5|105643.3|105593.3|105643.3|105593.3|105640.5|105590.5|14
1727325020000|2024-09-26 04:30:20|105643.6|105593.6|105643.4|105593.4|105643.6|105593.6|105642.1|105592.1|6
1727325030000|2024-09-26 04:30:30|105642.9|105592.9|105641.9|105591.9|105643|105593|105641.1|105591.1|15
1727325040000|2024-09-26 04:30:40|105641.7|105591.7|105643.4|105593.4|105643.7|105593.7|105640.8|105590.8|7
1727325050000|2024-09-26 04:30:50|105643|105593|105642.1|105592.1|105643|105593|105638.8|105588.8|14
1727325060000|2024-09-26 04:31:00|105639.8|105589.8|105642.3|105592.3|105643.4|105593.4|105639.8|105589.8|16
1727325070000|2024-09-26 04:31:10|105641.4|105591.4|105644|105594|105644.7|105594.7|105641.4|105591.4|16
1727325080000|2024-09-26 04:31:20|105644.3|105594.3|105638.2|105588.2|105644.5|105594.5|105637.6|105587.6|7
1727325090000|2024-09-26 04:31:30|105638.1|105588.1|105636.9|105586.9|105641.7|105591.7|105636.9|105586.9|27
1727325100000|2024-09-26 04:31:40|105637.3|105587.3|105637.8|105587.8|105638.2|105588.2|105637.3|105587.3|17
1727325110000|2024-09-26 04:31:50|105638.3|105588.3|105644.1|105594.1|105644.1|105594.1|105638.3|105588.3|8
1727325120000|2024-09-26 04:32:00|105644.4|105594.4|105644|105594|105644.4|105594.4|105644|105594|5
1727325130000|2024-09-26 04:32:10|105643.9|105593.9|105644|105594|105644.1|105594.1|105643.7|105593.7|5
1727325140000|2024-09-26 04:32:20|105644.1|105594.1|105644|105594|105644.4|105594.4|105643.8|105593.8|5
1727325150000|2024-09-26 04:32:30|105643.9|105593.9|105640.7|105590.7|105643.9|105593.9|105640.7|105590.7|7
1727325160000|2024-09-26 04:32:40|105640.3|105590.3|105640.1|105590.1|105640.3|105590.3|105639.8|105589.8|3
1727325170000|2024-09-26 04:32:50|105639.9|105589.9|105640.5|105590.5|105640.8|105590.8|105639.9|105589.9|10
1727325180000|2024-09-26 04:33:00|105640.4|105590.4|105640.9|105590.9|105640.9|105590.9|105640.2|105590.2|4
1727325190000|2024-09-26 04:33:10|105641.7|105591.7|105641.8|105591.8|105641.8|105591.8|105641.4|105591.4|5
1727325200000|2024-09-26 04:33:20|105641.7|105591.7|105641.7|105591.7|105641.7|105591.7|105641.7|105591.7|1
1727325210000|2024-09-26 04:33:30|105641.6|105591.6|105640.8|105590.8|105641.6|105591.6|105640.8|105590.8|3
1727325220000|2024-09-26 04:33:40|105640.6|105590.6|105640.5|105590.5|105640.9|105590.9|105640.5|105590.5|7
1727325230000|2024-09-26 04:33:50|105640.6|105590.6|105640.2|105590.2|105640.6|105590.6|105640.2|105590.2|2
1727325240000|2024-09-26 04:34:00|105639.9|105589.9|105640.7|105590.7|105640.7|105590.7|105639.8|105589.8|5
1727325250000|2024-09-26 04:34:10|105640.6|105590.6|105640.8|105590.8|105640.8|105590.8|105640.6|105590.6|3
1727325260000|2024-09-26 04:34:20|105640.7|105590.7|105640.3|105590.3|105640.8|105590.8|105640.3|105590.3|4
1727325270000|2024-09-26 04:34:30|105639.3|105589.3|105640.4|105590.4|105640.4|105590.4|105639.3|105589.3|3
1727325280000|2024-09-26 04:34:40|105641.3|105591.3|105640.2|105590.2|105641.3|105591.3|105640.1|105590.1|3
1727325290000|2024-09-26 04:34:50|105640.5|105590.5|105640.4|105590.4|105640.5|105590.5|105640.4|105590.4|4
1727325300000|2024-09-26 04:35:00|105640.3|105590.3|105640.8|105590.8|105641.2|105591.2|105640.3|105590.3|8
1727325310000|2024-09-26 04:35:10|105641.5|105591.5|105636.1|105586.1|105641.5|105591.5|105636.1|105586.1|11
1727325320000|2024-09-26 04:35:20|105635.4|105585.4|105637|105587|105637|105587|105633.5|105583.5|9
1727325330000|2024-09-26 04:35:30|105636.9|105586.9|105636.1|105586.1|105636.9|105586.9|105635.8|105585.8|7
1727325340000|2024-09-26 04:35:40|105635.1|105585.1|105631.4|105581.4|105635.1|105585.1|105628.7|105578.7|10
1727325350000|2024-09-26 04:35:50|105631.5|105581.5|105631.8|105581.8|105631.8|105581.8|105631.5|105581.5|2
1727325360000|2024-09-26 04:36:00|105631.7|105581.7|105630.9|105580.9|105631.9|105581.9|105630.9|105580.9|5
1727325370000|2024-09-26 04:36:10|105630.6|105580.6|105631.8|105581.8|105631.8|105581.8|105628.1|105578.1|11
1727325380000|2024-09-26 04:36:20|105631.4|105581.4|105631.3|105581.3|105631.4|105581.4|105631.3|105581.3|2
1727325390000|2024-09-26 04:36:30|105631.2|105581.2|105630.5|105580.5|105631.3|105581.3|105630.5|105580.5|6
1727325400000|2024-09-26 04:36:40|105630.7|105580.7|105630.9|105580.9|105631|105581|105629.6|105579.6|7
1727325410000|2024-09-26 04:36:50|105631.1|105581.1|105631.4|105581.4|105631.8|105581.8|105631.1|105581.1|6
1727325420000|2024-09-26 04:37:00|105632.1|105582.1|105631|105581|105632.1|105582.1|105630.8|105580.8|8
1727325430000|2024-09-26 04:37:10|105630.8|105580.8|105630.4|105580.4|105630.9|105580.9|105630.4|105580.4|4
1727325440000|2024-09-26 04:37:20|105630.6|105580.6|105629.8|105579.8|105630.8|105580.8|105629.4|105579.4|6
1727325450000|2024-09-26 04:37:30|105630.7|105580.7|105630.5|105580.5|105630.8|105580.8|105630.4|105580.4|4
1727325460000|2024-09-26 04:37:40|105630.4|105580.4|105630.9|105580.9|105630.9|105580.9|105630.4|105580.4|4
1727325470000|2024-09-26 04:37:50|105631.3|105581.3|105631.5|105581.5|105631.6|105581.6|105631.3|105581.3|6
1727325480000|2024-09-26 04:38:00|105631.9|105581.9|105631.3|105581.3|105632.1|105582.1|105629.8|105579.8|10
1727325490000|2024-09-26 04:38:10|105630.7|105580.7|105629.3|105579.3|105630.7|105580.7|105629.3|105579.3|4
1727325500000|2024-09-26 04:38:20|105629.2|105579.2|105629.4|105579.4|105629.4|105579.4|105629|105579|6
1727325510000|2024-09-26 04:38:30|105629.3|105579.3|105630.1|105580.1|105630.1|105580.1|105629.3|105579.3|3
1727325520000|2024-09-26 04:38:40|105630|105580|105630.6|105580.6|105630.6|105580.6|105629.5|105579.5|7
1727325530000|2024-09-26 04:38:50|105629.7|105579.7|105630.8|105580.8|105630.8|105580.8|105629.4|105579.4|6
1727325540000|2024-09-26 04:39:00|105629.9|105579.9|105627.7|105577.7|105629.9|105579.9|105627.7|105577.7|5
1727325560000|2024-09-26 04:39:20|105627.8|105577.8|105627.8|105577.8|105627.9|105577.9|105627.7|105577.7|5
1727325570000|2024-09-26 04:39:30|105626.9|105576.9|105628.2|105578.2|105628.2|105578.2|105626.9|105576.9|5
1727325580000|2024-09-26 04:39:40|105628.3|105578.3|105628.3|105578.3|105628.4|105578.4|105628.3|105578.3|3
1727325590000|2024-09-26 04:39:50|105628.2|105578.2|105627.7|105577.7|105628.2|105578.2|105627.7|105577.7|4
1727325600000|2024-09-26 04:40:00|105628.5|105578.5|105629.9|105579.9|105630.8|105580.8|105628.4|105578.4|9
1727325610000|2024-09-26 04:40:10|105629.5|105579.5|105628.2|105578.2|105629.5|105579.5|105628|105578|5
1727325620000|2024-09-26 04:40:20|105628.1|105578.1|105629.5|105579.5|105629.5|105579.5|105628|105578|7
1727325630000|2024-09-26 04:40:30|105629.4|105579.4|105631.5|105581.5|105631.5|105581.5|105629.4|105579.4|7
1727325640000|2024-09-26 04:40:40|105631.8|105581.8|105631.8|105581.8|105631.8|105581.8|105631.8|105581.8|1
1727325650000|2024-09-26 04:40:50|105631.9|105581.9|105630.9|105580.9|105631.9|105581.9|105630.9|105580.9|8
1727325660000|2024-09-26 04:41:00|105630.7|105580.7|105632.1|105582.1|105632.1|105582.1|105629.6|105579.6|10
1727325670000|2024-09-26 04:41:10|105632.2|105582.2|105632.2|105582.2|105632.4|105582.4|105632.2|105582.2|3
1727325680000|2024-09-26 04:41:20|105632.1|105582.1|105631.4|105581.4|105632.1|105582.1|105631.4|105581.4|5
1727325690000|2024-09-26 04:41:30|105631|105581|105628.9|105578.9|105631.8|105581.8|105627.5|105577.5|11
1727325700000|2024-09-26 04:41:40|105629.6|105579.6|105629.8|105579.8|105630.5|105580.5|105629.6|105579.6|6
1727325710000|2024-09-26 04:41:50|105629.9|105579.9|105633.3|105583.3|105633.3|105583.3|105629.9|105579.9|14
1727325720000|2024-09-26 04:42:00|105633|105583|105633.7|105583.7|105633.7|105583.7|105631.9|105581.9|12
1727325730000|2024-09-26 04:42:10|105633.8|105583.8|105634.4|105584.4|105634.4|105584.4|105633.7|105583.7|8
1727325740000|2024-09-26 04:42:20|105634|105584|105634.2|105584.2|105634.2|105584.2|105634|105584|2
1727325750000|2024-09-26 04:42:30|105633.8|105583.8|105633.8|105583.8|105634|105584|105633.7|105583.7|5
1727325760000|2024-09-26 04:42:40|105633.7|105583.7|105630.7|105580.7|105634.1|105584.1|105630.6|105580.6|12
1727325770000|2024-09-26 04:42:50|105631.2|105581.2|105631.1|105581.1|105631.6|105581.6|105630.9|105580.9|7
1727325780000|2024-09-26 04:43:00|105631.5|105581.5|105633.2|105583.2|105633.2|105583.2|105631.4|105581.4|12
1727325790000|2024-09-26 04:43:10|105633.3|105583.3|105633.2|105583.2|105633.3|105583.3|105633.2|105583.2|4
1727325800000|2024-09-26 04:43:20|105633.3|105583.3|105634.5|105584.5|105634.5|105584.5|105633.1|105583.1|5
1727325810000|2024-09-26 04:43:30|105634.1|105584.1|105634.1|105584.1|105634.1|105584.1|105634.1|105584.1|1
1727325820000|2024-09-26 04:43:40|105634|105584|105632.5|105582.5|105634|105584|105632.5|105582.5|8
1727325830000|2024-09-26 04:43:50|105632.4|105582.4|105633|105583|105633|105583|105632.4|105582.4|4
1727325840000|2024-09-26 04:44:00|105632.5|105582.5|105634.8|105584.8|105634.8|105584.8|105632.5|105582.5|11
1727325850000|2024-09-26 04:44:10|105634.3|105584.3|105633.4|105583.4|105635.1|105585.1|105633.3|105583.3|10
1727325860000|2024-09-26 04:44:20|105633.6|105583.6|105633.4|105583.4|105633.6|105583.6|105633.3|105583.3|4
1727325870000|2024-09-26 04:44:30|105633.9|105583.9|105632.7|105582.7|105633.9|105583.9|105632.7|105582.7|7
1727325880000|2024-09-26 04:44:40|105632.4|105582.4|105629.8|105579.8|105632.4|105582.4|105629.7|105579.7|10
1727325890000|2024-09-26 04:44:50|105630.4|105580.4|105631|105581|105631|105581|105630.1|105580.1|7
1727325900000|2024-09-26 04:45:00|105631.4|105581.4|105631.5|105581.5|105631.7|105581.7|105631|105581|7
1727325910000|2024-09-26 04:45:10|105631.4|105581.4|105629.8|105579.8|105631.4|105581.4|105629.8|105579.8|6
1727325920000|2024-09-26 04:45:20|105629.5|105579.5|105629.7|105579.7|105629.8|105579.8|105627.8|105577.8|10
1727325930000|2024-09-26 04:45:30|105629.3|105579.3|105630.3|105580.3|105630.7|105580.7|105629.3|105579.3|12
1727325940000|2024-09-26 04:45:40|105630.7|105580.7|105631.8|105581.8|105631.8|105581.8|105630.7|105580.7|9
1727325950000|2024-09-26 04:45:50|105631.5|105581.5|105630.8|105580.8|105631.5|105581.5|105630.8|105580.8|3
1727325960000|2024-09-26 04:46:00|105629.8|105579.8|105631.2|105581.2|105631.2|105581.2|105629.8|105579.8|2
1727325970000|2024-09-26 04:46:10|105631.1|105581.1|105629.8|105579.8|105631.1|105581.1|105629.8|105579.8|5
1727325980000|2024-09-26 04:46:20|105630.1|105580.1|105630.9|105580.9|105631.5|105581.5|105629.9|105579.9|15
1727325990000|2024-09-26 04:46:30|105631.5|105581.5|105631.2|105581.2|105631.5|105581.5|105630.6|105580.6|9
1727326000000|2024-09-26 04:46:40|105630.9|105580.9|105663.2|105613.2|105668.9|105618.9|105630.9|105580.9|32
1727326010000|2024-09-26 04:46:50|105665.6|105615.6|105672.1|105622.1|105675.9|105625.9|105665.6|105615.6|58
1727326020000|2024-09-26 04:47:00|105672.5|105622.5|105675.2|105625.2|105680.3|105630.3|105672.5|105622.5|37
1727326030000|2024-09-26 04:47:10|105674.8|105624.8|105673.2|105623.2|105674.8|105624.8|105673|105623|5
1727326040000|2024-09-26 04:47:20|105672.9|105622.9|105672.6|105622.6|105673.5|105623.5|105671|105621|12
1727326050000|2024-09-26 04:47:30|105672.8|105622.8|105670.9|105620.9|105672.8|105622.8|105670.9|105620.9|7
1727326060000|2024-09-26 04:47:40|105671.1|105621.1|105672.6|105622.6|105673.1|105623.1|105671.1|105621.1|11
1727326070000|2024-09-26 04:47:50|105672.9|105622.9|105680|105630|105680.1|105630.1|105672.9|105622.9|10
1727326080000|2024-09-26 04:48:00|105680.5|105630.5|105680.1|105630.1|105680.6|105630.6|105680|105630|12
1727326090000|2024-09-26 04:48:10|105678.7|105628.7|105680.8|105630.8|105680.8|105630.8|105678.7|105628.7|11
1727326100000|2024-09-26 04:48:20|105681|105631|105679.9|105629.9|105681.1|105631.1|105678|105628|18
1727326110000|2024-09-26 04:48:30|105678.9|105628.9|105680.4|105630.4|105680.4|105630.4|105678.9|105628.9|6
1727326120000|2024-09-26 04:48:40|105680.1|105630.1|105680.4|105630.4|105680.4|105630.4|105679.5|105629.5|7
1727326130000|2024-09-26 04:48:50|105680.1|105630.1|105679.3|105629.3|105680.1|105630.1|105678.3|105628.3|6
1727326140000|2024-09-26 04:49:00|105679.2|105629.2|105679.7|105629.7|105679.7|105629.7|105679.1|105629.1|5
1727326150000|2024-09-26 04:49:10|105680|105630|105672.6|105622.6|105680|105630|105672.6|105622.6|12
1727326160000|2024-09-26 04:49:20|105673.1|105623.1|105676.9|105626.9|105676.9|105626.9|105673.1|105623.1|14
1727326170000|2024-09-26 04:49:30|105677.1|105627.1|105676|105626|105678.6|105628.6|105674.1|105624.1|18
1727326180000|2024-09-26 04:49:40|105675.2|105625.2|105672.1|105622.1|105675.3|105625.3|105671.8|105621.8|11
1727326190000|2024-09-26 04:49:50|105672.5|105622.5|105674.2|105624.2|105675.7|105625.7|105672.5|105622.5|25
1727326200000|2024-09-26 04:50:00|105673.8|105623.8|105672.3|105622.3|105674.4|105624.4|105672|105622|12
1727326210000|2024-09-26 04:50:10|105673.1|105623.1|105673.1|105623.1|105673.6|105623.6|105671.5|105621.5|12
1727326220000|2024-09-26 04:50:20|105673|105623|105670.1|105620.1|105673.2|105623.2|105670.1|105620.1|14
1727326230000|2024-09-26 04:50:30|105670.5|105620.5|105675.6|105625.6|105675.6|105625.6|105670.5|105620.5|11
1727326240000|2024-09-26 04:50:40|105675.8|105625.8|105676|105626|105676.1|105626.1|105675.7|105625.7|5
1727326250000|2024-09-26 04:50:50|105676.4|105626.4|105673.9|105623.9|105677.5|105627.5|105673.8|105623.8|12
1727326260000|2024-09-26 04:51:00|105673.5|105623.5|105673|105623|105674|105624|105672.9|105622.9|10
1727326270000|2024-09-26 04:51:10|105673.8|105623.8|105677.3|105627.3|105677.8|105627.8|105673|105623|13
1727326280000|2024-09-26 04:51:20|105677.5|105627.5|105677.3|105627.3|105677.6|105627.6|105677.3|105627.3|3
1727326290000|2024-09-26 04:51:30|105677|105627|105676.9|105626.9|105677|105627|105676.9|105626.9|2
1727326300000|2024-09-26 04:51:40|105677|105627|105677.5|105627.5|105677.5|105627.5|105677|105627|3
1727326310000|2024-09-26 04:51:50|105683|105633|105674.3|105624.3|105683.9|105633.9|105674.3|105624.3|27
1727326320000|2024-09-26 04:52:00|105674.9|105624.9|105676.6|105626.6|105676.9|105626.9|105672.5|105622.5|20
1727326330000|2024-09-26 04:52:10|105676.8|105626.8|105676.5|105626.5|105677.3|105627.3|105670.6|105620.6|21
1727326340000|2024-09-26 04:52:20|105676.4|105626.4|105676.9|105626.9|105678.6|105628.6|105676.1|105626.1|14
1727326350000|2024-09-26 04:52:30|105677.2|105627.2|105680.7|105630.7|105681.1|105631.1|105677.2|105627.2|16
1727326360000|2024-09-26 04:52:40|105680.6|105630.6|105680.7|105630.7|105680.9|105630.9|105679.3|105629.3|20
1727326370000|2024-09-26 04:52:50|105679.8|105629.8|105680.3|105630.3|105680.4|105630.4|105679.1|105629.1|12
1727326380000|2024-09-26 04:53:00|105679.9|105629.9|105675|105625|105679.9|105629.9|105673.8|105623.8|23
1727326390000|2024-09-26 04:53:10|105675.8|105625.8|105676.6|105626.6|105676.6|105626.6|105673.4|105623.4|12
1727326400000|2024-09-26 04:53:20|105676.7|105626.7|105677.7|105627.7|105677.7|105627.7|105676.5|105626.5|6
1727326410000|2024-09-26 04:53:30|105678|105628|105680.8|105630.8|105680.9|105630.9|105678|105628|12
1727326420000|2024-09-26 04:53:40|105680.5|105630.5|105678.4|105628.4|105680.5|105630.5|105678|105628|10
1727326430000|2024-09-26 04:53:50|105678.3|105628.3|105677.3|105627.3|105678.3|105628.3|105677.3|105627.3|7
1727326440000|2024-09-26 04:54:00|105677.2|105627.2|105679.5|105629.5|105679.9|105629.9|105677.2|105627.2|16
1727326450000|2024-09-26 04:54:10|105679.7|105629.7|105678.1|105628.1|105679.7|105629.7|105676.1|105626.1|24
1727326460000|2024-09-26 04:54:20|105678|105628|105681.4|105631.4|105681.4|105631.4|105678|105628|14
1727326470000|2024-09-26 04:54:30|105681.8|105631.8|105678.9|105628.9|105683.2|105633.2|105678.5|105628.5|20
1727326480000|2024-09-26 04:54:40|105678|105628|105683.7|105633.7|105683.9|105633.9|105673.9|105623.9|33
1727326490000|2024-09-26 04:54:50|105683.4|105633.4|105680.1|105630.1|105683.4|105633.4|105678.1|105628.1|22
1727326500000|2024-09-26 04:55:00|105680.5|105630.5|105681.2|105631.2|105681.6|105631.6|105680.4|105630.4|7
1727326510000|2024-09-26 04:55:10|105681.5|105631.5|105682.5|105632.5|105682.5|105632.5|105681.5|105631.5|5
1727326520000|2024-09-26 04:55:20|105682.4|105632.4|105681.3|105631.3|105682.4|105632.4|105681.3|105631.3|5
1727326530000|2024-09-26 04:55:30|105680.9|105630.9|105681.2|105631.2|105681.2|105631.2|105680.7|105630.7|5
1727326540000|2024-09-26 04:55:40|105681.6|105631.6|105682.3|105632.3|105682.6|105632.6|105681.6|105631.6|6
1727326550000|2024-09-26 04:55:50|105681.9|105631.9|105682.8|105632.8|105683.5|105633.5|105681.9|105631.9|7
1727326560000|2024-09-26 04:56:00|105684|105634|105681.8|105631.8|105684|105634|105681|105631|16
1727326570000|2024-09-26 04:56:10|105681.1|105631.1|105682.4|105632.4|105683.3|105633.3|105681.1|105631.1|14
1727326580000|2024-09-26 04:56:20|105682.8|105632.8|105681.4|105631.4|105683|105633|105681.3|105631.3|13
1727326590000|2024-09-26 04:56:30|105680.3|105630.3|105679.1|105629.1|105681|105631|105679.1|105629.1|16
1727326600000|2024-09-26 04:56:40|105678.5|105628.5|105677.3|105627.3|105679.3|105629.3|105676.2|105626.2|13
1727326610000|2024-09-26 04:56:50|105677.4|105627.4|105674.4|105624.4|105677.4|105627.4|105674.1|105624.1|11
1727326620000|2024-09-26 04:57:00|105675.7|105625.7|105672.4|105622.4|105676.2|105626.2|105670.7|105620.7|27
1727326630000|2024-09-26 04:57:10|105673.1|105623.1|105675.2|105625.2|105676.5|105626.5|105673.1|105623.1|20
1727326640000|2024-09-26 04:57:20|105675|105625|105675.1|105625.1|105676.1|105626.1|105674.2|105624.2|11
1727326650000|2024-09-26 04:57:30|105675.2|105625.2|105674.5|105624.5|105675.6|105625.6|105673.9|105623.9|12
1727326660000|2024-09-26 04:57:40|105674.3|105624.3|105683.4|105633.4|105683.4|105633.4|105671.9|105621.9|26
1727326670000|2024-09-26 04:57:50|105683.8|105633.8|105683.9|105633.9|105683.9|105633.9|105682.8|105632.8|11
1727326680000|2024-09-26 04:58:00|105683.5|105633.5|105680.1|105630.1|105683.5|105633.5|105678.7|105628.7|10
1727326690000|2024-09-26 04:58:10|105680.7|105630.7|105680.2|105630.2|105680.7|105630.7|105680.2|105630.2|2
1727326700000|2024-09-26 04:58:20|105680.1|105630.1|105683|105633|105683|105633|105680.1|105630.1|6
1727326710000|2024-09-26 04:58:30|105683.4|105633.4|105681.5|105631.5|105685.1|105635.1|105681.2|105631.2|13
1727326720000|2024-09-26 04:58:40|105681.9|105631.9|105683.2|105633.2|105683.2|105633.2|105681.9|105631.9|8
1727326730000|2024-09-26 04:58:50|105682|105632|105683.1|105633.1|105683.6|105633.6|105681.9|105631.9|7
1727326740000|2024-09-26 04:59:00|105682.7|105632.7|105681.9|105631.9|105682.7|105632.7|105680.4|105630.4|5
1727326750000|2024-09-26 04:59:10|105682.3|105632.3|105684.1|105634.1|105684.1|105634.1|105682.3|105632.3|5
1727326760000|2024-09-26 04:59:20|105682.8|105632.8|105684.4|105634.4|105684.4|105634.4|105682.8|105632.8|5
1727326770000|2024-09-26 04:59:30|105684|105634|105683.9|105633.9|105684|105634|105683.9|105633.9|2
1727326780000|2024-09-26 04:59:40|105684.3|105634.3|105684.3|105634.3|105684.3|105634.3|105684.3|105634.3|1
1727326790000|2024-09-26 04:59:50|105684.6|105634.6|105685.2|105635.2|105686.4|105636.4|105681.7|105631.7|16
1727326800000|2024-09-26 05:00:00|105684.8|105634.8|105684.4|105634.4|105686.7|105636.7|105683.5|105633.5|20
1727326810000|2024-09-26 05:00:10|105684.6|105634.6|105686.6|105636.6|105686.6|105636.6|105684.6|105634.6|10
1727326820000|2024-09-26 05:00:20|105687.2|105637.2|105686.9|105636.9|105687.2|105637.2|105686.5|105636.5|6
1727326830000|2024-09-26 05:00:30|105687.3|105637.3|105687|105637|105687.5|105637.5|105687|105637|5
1727326840000|2024-09-26 05:00:40|105686.9|105636.9|105687.2|105637.2|105687.7|105637.7|105686.9|105636.9|6
1727326850000|2024-09-26 05:00:50|105687|105637|105686.6|105636.6|105687|105637|105686.3|105636.3|10
1727326860000|2024-09-26 05:01:00|105687|105637|105686|105636|105687|105637|105686|105636|5
1727326870000|2024-09-26 05:01:10|105686.3|105636.3|105690.8|105640.8|105690.8|105640.8|105686.3|105636.3|12
1727326880000|2024-09-26 05:01:20|105690.4|105640.4|105689.9|105639.9|105690.4|105640.4|105689.7|105639.7|8
1727326890000|2024-09-26 05:01:30|105689.5|105639.5|105690.5|105640.5|105690.5|105640.5|105689.2|105639.2|9
1727326900000|2024-09-26 05:01:40|105690.9|105640.9|105691.2|105641.2|105691.3|105641.3|105690.9|105640.9|4
1727326910000|2024-09-26 05:01:50|105691.3|105641.3|105738.3|105688.3|105738.3|105688.3|105691.3|105641.3|16
1727326920000|2024-09-26 05:02:00|105736.5|105686.5|105729.4|105679.4|105736.8|105686.8|105729.2|105679.2|23
1727326930000|2024-09-26 05:02:10|105729|105679|105729.3|105679.3|105729.3|105679.3|105728.4|105678.4|17
1727326940000|2024-09-26 05:02:20|105730.2|105680.2|105736.9|105686.9|105737.4|105687.4|105730.2|105680.2|11
1727326950000|2024-09-26 05:02:30|105736|105686|105738.1|105688.1|105740.2|105690.2|105736|105686|14
1727326960000|2024-09-26 05:02:40|105737.2|105687.2|105736.6|105686.6|105737.2|105687.2|105730.5|105680.5|15
1727326970000|2024-09-26 05:02:50|105736.3|105686.3|105733.1|105683.1|105736.3|105686.3|105732.6|105682.6|13
1727326980000|2024-09-26 05:03:00|105732.9|105682.9|105730.9|105680.9|105734.6|105684.6|105730.6|105680.6|19
1727326990000|2024-09-26 05:03:10|105730.6|105680.6|105723.3|105673.3|105731.1|105681.1|105722.4|105672.4|23
1727327000000|2024-09-26 05:03:20|105723|105673|105718.8|105668.8|105727.1|105677.1|105718.1|105668.1|21
1727327010000|2024-09-26 05:03:30|105720.3|105670.3|105715.7|105665.7|105724|105674|105714.6|105664.6|24
1727327020000|2024-09-26 05:03:40|105715.6|105665.6|105714.6|105664.6|105715.9|105665.9|105714.6|105664.6|4
1727327030000|2024-09-26 05:03:50|105713.8|105663.8|105713.9|105663.9|105714.6|105664.6|105713.8|105663.8|5
1727327040000|2024-09-26 05:04:00|105714.2|105664.2|105712.1|105662.1|105714.3|105664.3|105712.1|105662.1|7
1727327050000|2024-09-26 05:04:10|105712|105662|105710.3|105660.3|105712.9|105662.9|105710|105660|8
1727327060000|2024-09-26 05:04:20|105709.9|105659.9|105712.9|105662.9|105716|105666|105709.9|105659.9|21
1727327070000|2024-09-26 05:04:30|105712.3|105662.3|105722.1|105672.1|105722.4|105672.4|105710.4|105660.4|25
1727327080000|2024-09-26 05:04:40|105721.3|105671.3|105720|105670|105724|105674|105716.5|105666.5|40
1727327090000|2024-09-26 05:04:50|105719.9|105669.9|105716.7|105666.7|105719.9|105669.9|105716.7|105666.7|14
1727327100000|2024-09-26 05:05:00|105717.7|105667.7|105718.3|105668.3|105719.4|105669.4|105717|105667|9
1727327110000|2024-09-26 05:05:10|105718|105668|105722.7|105672.7|105723.9|105673.9|105715|105665|28
1727327120000|2024-09-26 05:05:20|105722.5|105672.5|105722.6|105672.6|105724.4|105674.4|105721.2|105671.2|24
1727327130000|2024-09-26 05:05:30|105724.6|105674.6|105723.6|105673.6|105728.9|105678.9|105721.3|105671.3|35
1727327140000|2024-09-26 05:05:40|105723.7|105673.7|105722.3|105672.3|105723.7|105673.7|105721.9|105671.9|18
1727327150000|2024-09-26 05:05:50|105721.5|105671.5|105719.9|105669.9|105722.6|105672.6|105719.9|105669.9|15
1727327160000|2024-09-26 05:06:00|105720.5|105670.5|105709.9|105659.9|105720.8|105670.8|105709.9|105659.9|36
1727327170000|2024-09-26 05:06:10|105711.4|105661.4|105710.6|105660.6|105712.5|105662.5|105708.6|105658.6|23
1727327180000|2024-09-26 05:06:20|105709.5|105659.5|105710.5|105660.5|105714.1|105664.1|105708.9|105658.9|44
1727327190000|2024-09-26 05:06:30|105710.3|105660.3|105710.1|105660.1|105712.9|105662.9|105709.4|105659.4|27
1727327200000|2024-09-26 05:06:40|105710.4|105660.4|105714.4|105664.4|105719|105669|105710.4|105660.4|36
1727327210000|2024-09-26 05:06:50|105713.7|105663.7|105713.1|105663.1|105714.4|105664.4|105713|105663|19
1727327220000|2024-09-26 05:07:00|105712.7|105662.7|105712|105662|105714.9|105664.9|105709.5|105659.5|26
1727327230000|2024-09-26 05:07:10|105713.6|105663.6|105692.9|105642.9|105713.6|105663.6|105692.9|105642.9|40
1727327240000|2024-09-26 05:07:20|105693.7|105643.7|105694.6|105644.6|105694.9|105644.9|105690.3|105640.3|34
1727327250000|2024-09-26 05:07:30|105693.8|105643.8|105691.3|105641.3|105696.9|105646.9|105690.5|105640.5|29
1727327260000|2024-09-26 05:07:40|105691.7|105641.7|105688.6|105638.6|105691.7|105641.7|105688.6|105638.6|19
1727327270000|2024-09-26 05:07:50|105688.3|105638.3|105688|105638|105689.3|105639.3|105687.8|105637.8|20
1727327280000|2024-09-26 05:08:00|105687.7|105637.7|105678.1|105628.1|105687.7|105637.7|105677|105627|37
1727327290000|2024-09-26 05:08:10|105678|105628|105679.1|105629.1|105679.6|105629.6|105678|105628|9
1727327300000|2024-09-26 05:08:20|105679|105629|105681.1|105631.1|105681.4|105631.4|105679|105629|9
1727327310000|2024-09-26 05:08:30|105680.3|105630.3|105680.4|105630.4|105681.3|105631.3|105678.8|105628.8|20
1727327320000|2024-09-26 05:08:40|105680.8|105630.8|105681.3|105631.3|105682.3|105632.3|105679.7|105629.7|21
1727327330000|2024-09-26 05:08:50|105682.1|105632.1|105686.4|105636.4|105686.4|105636.4|105681.1|105631.1|20
1727327340000|2024-09-26 05:09:00|105686.5|105636.5|105686.2|105636.2|105687.5|105637.5|105684.4|105634.4|13
1727327350000|2024-09-26 05:09:10|105685.5|105635.5|105686.3|105636.3|105688.4|105638.4|105685.5|105635.5|22
1727327360000|2024-09-26 05:09:20|105686.2|105636.2|105685.8|105635.8|105686.6|105636.6|105685.8|105635.8|13
1727327370000|2024-09-26 05:09:30|105685.3|105635.3|105684|105634|105685.3|105635.3|105683.2|105633.2|15
1727327380000|2024-09-26 05:09:40|105683.1|105633.1|105689|105639|105689.2|105639.2|105683.1|105633.1|23
1727327390000|2024-09-26 05:09:50|105688.2|105638.2|105688.2|105638.2|105689.1|105639.1|105688.1|105638.1|8
1727327400000|2024-09-26 05:10:00|105687.9|105637.9|105683.4|105633.4|105687.9|105637.9|105683.4|105633.4|21
1727327410000|2024-09-26 05:10:10|105684.2|105634.2|105685.1|105635.1|105685.1|105635.1|105682.9|105632.9|16
1727327420000|2024-09-26 05:10:20|105685.2|105635.2|105686.2|105636.2|105686.2|105636.2|105683.8|105633.8|9
1727327430000|2024-09-26 05:10:30|105685.1|105635.1|105686.3|105636.3|105687.1|105637.1|105681|105631|21
1727327440000|2024-09-26 05:10:40|105685.4|105635.4|105683.9|105633.9|105686.4|105636.4|105683.1|105633.1|12
1727327450000|2024-09-26 05:10:50|105683.1|105633.1|105684.5|105634.5|105685.6|105635.6|105683.1|105633.1|13
1727327460000|2024-09-26 05:11:00|105684.8|105634.8|105683.2|105633.2|105687.8|105637.8|105681.1|105631.1|30
1727327470000|2024-09-26 05:11:10|105682.3|105632.3|105667.9|105617.9|105682.3|105632.3|105666.6|105616.6|19
1727327480000|2024-09-26 05:11:20|105667.7|105617.7|105663.3|105613.3|105667.9|105617.9|105662.3|105612.3|17
1727327490000|2024-09-26 05:11:30|105663.1|105613.1|105663.2|105613.2|105664|105614|105663|105613|9
1727327500000|2024-09-26 05:11:40|105663.3|105613.3|105662|105612|105663.3|105613.3|105662|105612|5
1727327510000|2024-09-26 05:11:50|105661.6|105611.6|105660.3|105610.3|105661.8|105611.8|105658.7|105608.7|13
1727327520000|2024-09-26 05:12:00|105660.7|105610.7|105660.7|105610.7|105660.7|105610.7|105660|105610|5
1727327530000|2024-09-26 05:12:10|105660|105610|105660.5|105610.5|105660.5|105610.5|105659.9|105609.9|7
1727327540000|2024-09-26 05:12:20|105660.4|105610.4|105645.8|105595.8|105660.9|105610.9|105645.8|105595.8|12
1727327550000|2024-09-26 05:12:30|105646.1|105596.1|105647.3|105597.3|105648.8|105598.8|105646.1|105596.1|20
1727327560000|2024-09-26 05:12:40|105648.1|105598.1|105651.1|105601.1|105651.1|105601.1|105647.5|105597.5|10
1727327570000|2024-09-26 05:12:50|105650.9|105600.9|105646.4|105596.4|105651.5|105601.5|105645.9|105595.9|19
1727327580000|2024-09-26 05:13:00|105644.9|105594.9|105639.1|105589.1|105644.9|105594.9|105637|105587|14
1727327590000|2024-09-26 05:13:10|105639.4|105589.4|105634.9|105584.9|105639.4|105589.4|105634.9|105584.9|17
1727327600000|2024-09-26 05:13:20|105633.7|105583.7|105634.2|105584.2|105635.8|105585.8|105632.9|105582.9|15
1727327610000|2024-09-26 05:13:30|105634.5|105584.5|105649.6|105599.6|105649.6|105599.6|105633.2|105583.2|15
1727327620000|2024-09-26 05:13:40|105649.7|105599.7|105651.4|105601.4|105651.7|105601.7|105649.7|105599.7|14
1727327630000|2024-09-26 05:13:50|105651.5|105601.5|105650.5|105600.5|105651.5|105601.5|105650.5|105600.5|9
1727327640000|2024-09-26 05:14:00|105650.1|105600.1|105647.3|105597.3|105650.4|105600.4|105647.2|105597.2|14
1727327650000|2024-09-26 05:14:10|105647.2|105597.2|105647.4|105597.4|105647.4|105597.4|105647.2|105597.2|4
1727327660000|2024-09-26 05:14:20|105647.5|105597.5|105650.8|105600.8|105651.8|105601.8|105647.5|105597.5|17
1727327670000|2024-09-26 05:14:30|105650.5|105600.5|105649.2|105599.2|105651.6|105601.6|105649.2|105599.2|13
1727327680000|2024-09-26 05:14:40|105649.1|105599.1|105649.8|105599.8|105650.2|105600.2|105647|105597|22
1727327690000|2024-09-26 05:14:50|105649.7|105599.7|105647.7|105597.7|105649.7|105599.7|105645.1|105595.1|26
1727327700000|2024-09-26 05:15:00|105648.6|105598.6|105643.8|105593.8|105648.6|105598.6|105643.3|105593.3|18
1727327710000|2024-09-26 05:15:10|105643.1|105593.1|105652.5|105602.5|105652.5|105602.5|105642.7|105592.7|29
1727327720000|2024-09-26 05:15:20|105652.8|105602.8|105651.2|105601.2|105652.8|105602.8|105651.2|105601.2|8
1727327730000|2024-09-26 05:15:30|105650.7|105600.7|105642.9|105592.9|105650.7|105600.7|105642.9|105592.9|17
1727327740000|2024-09-26 05:15:40|105642.7|105592.7|105651.5|105601.5|105651.7|105601.7|105642.6|105592.6|22
1727327750000|2024-09-26 05:15:50|105650.8|105600.8|105657.3|105607.3|105657.3|105607.3|105650.8|105600.8|13
1727327760000|2024-09-26 05:16:00|105657.7|105607.7|105652.5|105602.5|105659.4|105609.4|105652.5|105602.5|18
1727327770000|2024-09-26 05:16:10|105652.3|105602.3|105652.5|105602.5|105653.1|105603.1|105652|105602|8
1727327780000|2024-09-26 05:16:20|105652.7|105602.7|105649.8|105599.8|105652.8|105602.8|105649.8|105599.8|9
1727327790000|2024-09-26 05:16:30|105649.4|105599.4|105644.8|105594.8|105649.4|105599.4|105644.2|105594.2|24
1727327800000|2024-09-26 05:16:40|105645.2|105595.2|105645.3|105595.3|105646.3|105596.3|105644.9|105594.9|10
1727327810000|2024-09-26 05:16:50|105645.4|105595.4|105645.2|105595.2|105645.8|105595.8|105644.6|105594.6|16
1727327820000|2024-09-26 05:17:00|105645.1|105595.1|105646.7|105596.7|105649.1|105599.1|105645.1|105595.1|8
1727327830000|2024-09-26 05:17:10|105646.3|105596.3|105646|105596|105646.6|105596.6|105646|105596|5
1727327840000|2024-09-26 05:17:20|105647.4|105597.4|105646.8|105596.8|105647.4|105597.4|105645.9|105595.9|10
1727327850000|2024-09-26 05:17:30|105646.6|105596.6|105650.1|105600.1|105650.1|105600.1|105646.6|105596.6|14
1727327860000|2024-09-26 05:17:40|105650.2|105600.2|105649.1|105599.1|105650.2|105600.2|105648.4|105598.4|8
1727327870000|2024-09-26 05:17:50|105648.7|105598.7|105648.3|105598.3|105649.2|105599.2|105647.6|105597.6|5
1727327880000|2024-09-26 05:18:00|105648.7|105598.7|105648|105598|105648.7|105598.7|105647.1|105597.1|15
1727327890000|2024-09-26 05:18:10|105647.5|105597.5|105651.2|105601.2|105651.2|105601.2|105647.2|105597.2|16
1727327900000|2024-09-26 05:18:20|105651.5|105601.5|105649.2|105599.2|105651.5|105601.5|105648.3|105598.3|9
1727327910000|2024-09-26 05:18:30|105649|105599|105643.4|105593.4|105649|105599|105643.4|105593.4|14
1727327920000|2024-09-26 05:18:40|105643.1|105593.1|105645|105595|105646|105596|105643.1|105593.1|14
1727327930000|2024-09-26 05:18:50|105644.8|105594.8|105643.3|105593.3|105644.8|105594.8|105643.3|105593.3|5
1727327940000|2024-09-26 05:19:00|105643.7|105593.7|105644.7|105594.7|105644.7|105594.7|105643.3|105593.3|4
1727327950000|2024-09-26 05:19:10|105645.1|105595.1|105645.1|105595.1|105645.6|105595.6|105644.8|105594.8|9
1727327960000|2024-09-26 05:19:20|105646.4|105596.4|105645|105595|105646.6|105596.6|105645|105595|7
1727327970000|2024-09-26 05:19:30|105645.4|105595.4|105647.9|105597.9|105648|105598|105645.4|105595.4|9
1727327980000|2024-09-26 05:19:40|105647.5|105597.5|105647.1|105597.1|105647.5|105597.5|105647.1|105597.1|3
1727327990000|2024-09-26 05:19:50|105647|105597|105648|105598|105648.1|105598.1|105647|105597|6
1727328000000|2024-09-26 05:20:00|105647.9|105597.9|105649.1|105599.1|105649.3|105599.3|105647.8|105597.8|7
1727328010000|2024-09-26 05:20:10|105649|105599|105648.8|105598.8|105649.1|105599.1|105648.6|105598.6|5
1727328020000|2024-09-26 05:20:20|105648.4|105598.4|105644.6|105594.6|105648.4|105598.4|105643.9|105593.9|12
1727328030000|2024-09-26 05:20:30|105644.8|105594.8|105573.2|105523.2|105647.5|105597.5|105572.9|105522.9|48
1727328040000|2024-09-26 05:20:40|105572.5|105522.5|105574.7|105524.7|105574.7|105524.7|105572.5|105522.5|13
1727328050000|2024-09-26 05:20:50|105574.6|105524.6|105572.8|105522.8|105574.6|105524.6|105572.7|105522.7|8
1727328060000|2024-09-26 05:21:00|105573.2|105523.2|105574.3|105524.3|105574.4|105524.4|105572.4|105522.4|11
1727328070000|2024-09-26 05:21:10|105573.5|105523.5|105571.6|105521.6|105573.5|105523.5|105570.9|105520.9|26
1727328080000|2024-09-26 05:21:20|105572.4|105522.4|105569.7|105519.7|105573|105523|105569.7|105519.7|21
1727328090000|2024-09-26 05:21:30|105570.5|105520.5|105590.2|105540.2|105591.3|105541.3|105570.5|105520.5|29
1727328100000|2024-09-26 05:21:40|105589.2|105539.2|105588.6|105538.6|105589.2|105539.2|105588.3|105538.3|8
1727328110000|2024-09-26 05:21:50|105589|105539|105590|105540|105590.3|105540.3|105589|105539|10
1727328120000|2024-09-26 05:22:00|105590.3|105540.3|105589.9|105539.9|105591.1|105541.1|105589.2|105539.2|13
1727328130000|2024-09-26 05:22:10|105590.5|105540.5|105592.3|105542.3|105592.3|105542.3|105590.5|105540.5|7
1727328140000|2024-09-26 05:22:20|105592.5|105542.5|105592.1|105542.1|105592.5|105542.5|105592.1|105542.1|3
1727328150000|2024-09-26 05:22:30|105591.8|105541.8|105591.9|105541.9|105592.1|105542.1|105591.6|105541.6|5
1727328160000|2024-09-26 05:22:40|105591.6|105541.6|105590|105540|105591.6|105541.6|105590|105540|15
1727328170000|2024-09-26 05:22:50|105589.9|105539.9|105588.8|105538.8|105589.9|105539.9|105588.8|105538.8|10
1727328180000|2024-09-26 05:23:00|105588.4|105538.4|105588.4|105538.4|105588.4|105538.4|105587.5|105537.5|10
1727328190000|2024-09-26 05:23:10|105588.6|105538.6|105589.1|105539.1|105589.1|105539.1|105588.6|105538.6|4
1727328200000|2024-09-26 05:23:20|105589.6|105539.6|105589.2|105539.2|105589.6|105539.6|105588.7|105538.7|5
1727328210000|2024-09-26 05:23:30|105589.3|105539.3|105587.6|105537.6|105589.3|105539.3|105587.6|105537.6|8
1727328220000|2024-09-26 05:23:40|105588.3|105538.3|105587.4|105537.4|105588.5|105538.5|105587.4|105537.4|6
1727328230000|2024-09-26 05:23:50|105587.7|105537.7|105585.2|105535.2|105588.3|105538.3|105585.2|105535.2|20
1727328240000|2024-09-26 05:24:00|105584.9|105534.9|105587|105537|105587|105537|105584.9|105534.9|11
1727328250000|2024-09-26 05:24:10|105588|105538|105588.2|105538.2|105589|105539|105588|105538|5
1727328260000|2024-09-26 05:24:20|105587.9|105537.9|105587.5|105537.5|105588.3|105538.3|105587|105537|8
1727328270000|2024-09-26 05:24:30|105587|105537|105586.9|105536.9|105587|105537|105584.6|105534.6|18
1727328280000|2024-09-26 05:24:40|105586.5|105536.5|105585.9|105535.9|105586.5|105536.5|105584.9|105534.9|13
1727328290000|2024-09-26 05:24:50|105585.8|105535.8|105579.6|105529.6|105585.8|105535.8|105578.9|105528.9|27
1727328300000|2024-09-26 05:25:00|105580.2|105530.2|105580.4|105530.4|105581|105531|105579.6|105529.6|8
1727328310000|2024-09-26 05:25:10|105580.6|105530.6|105583.6|105533.6|105583.7|105533.7|105580.6|105530.6|18
1727328320000|2024-09-26 05:25:20|105583.9|105533.9|105587.4|105537.4|105587.4|105537.4|105583.7|105533.7|19
1727328330000|2024-09-26 05:25:30|105587.1|105537.1|105586.4|105536.4|105587.1|105537.1|105585.2|105535.2|18
1727328340000|2024-09-26 05:25:40|105585.8|105535.8|105588.9|105538.9|105589.5|105539.5|105585.8|105535.8|10
1727328350000|2024-09-26 05:25:50|105589.5|105539.5|105585.8|105535.8|105590.4|105540.4|105585.8|105535.8|16
1727328360000|2024-09-26 05:26:00|105586.1|105536.1|105589.4|105539.4|105589.4|105539.4|105586.1|105536.1|28
1727328370000|2024-09-26 05:26:10|105589.5|105539.5|105588.8|105538.8|105589.5|105539.5|105588.6|105538.6|14
1727328380000|2024-09-26 05:26:20|105589.5|105539.5|105592.6|105542.6|105593.6|105543.6|105588.1|105538.1|21
1727328390000|2024-09-26 05:26:30|105593.4|105543.4|105593.1|105543.1|105593.9|105543.9|105592.2|105542.2|17
1727328400000|2024-09-26 05:26:40|105593|105543|105593.5|105543.5|105593.5|105543.5|105592.7|105542.7|11
1727328410000|2024-09-26 05:26:50|105593.4|105543.4|105592.7|105542.7|105593.5|105543.5|105592.7|105542.7|6
1727328420000|2024-09-26 05:27:00|105592.1|105542.1|105584.9|105534.9|105592.1|105542.1|105584.7|105534.7|21
1727328430000|2024-09-26 05:27:10|105585.4|105535.4|105587.6|105537.6|105588.8|105538.8|105582.8|105532.8|31
1727328440000|2024-09-26 05:27:20|105587.3|105537.3|105581.3|105531.3|105587.3|105537.3|105580.5|105530.5|37
1727328450000|2024-09-26 05:27:30|105581.6|105531.6|105577.7|105527.7|105584.1|105534.1|105577.7|105527.7|31
1727328460000|2024-09-26 05:27:40|105576.7|105526.7|105577.1|105527.1|105578.6|105528.6|105573.3|105523.3|28
1727328470000|2024-09-26 05:27:50|105576.9|105526.9|105577.4|105527.4|105577.4|105527.4|105575.8|105525.8|17
1727328480000|2024-09-26 05:28:00|105576.8|105526.8|105578.3|105528.3|105578.3|105528.3|105575.3|105525.3|26
1727328490000|2024-09-26 05:28:10|105578|105528|105583.4|105533.4|105584.1|105534.1|105573.5|105523.5|30
1727328500000|2024-09-26 05:28:20|105583.2|105533.2|105575|105525|105583.6|105533.6|105572.8|105522.8|31
1727328510000|2024-09-26 05:28:30|105574.8|105524.8|105574.6|105524.6|105576|105526|105572.8|105522.8|22
1727328520000|2024-09-26 05:28:40|105574.9|105524.9|105584.8|105534.8|105584.8|105534.8|105574.4|105524.4|31
1727328530000|2024-09-26 05:28:50|105585.2|105535.2|105583.3|105533.3|105586.1|105536.1|105583|105533|10
1727328540000|2024-09-26 05:29:00|105583.7|105533.7|105585.2|105535.2|105585.5|105535.5|105583.7|105533.7|12
1727328550000|2024-09-26 05:29:10|105585.5|105535.5|105584.9|105534.9|105586.6|105536.6|105584.9|105534.9|10
1727328560000|2024-09-26 05:29:20|105584.8|105534.8|105582.9|105532.9|105584.8|105534.8|105582.9|105532.9|7
1727328570000|2024-09-26 05:29:30|105583|105533|105582.6|105532.6|105583|105533|105582.6|105532.6|2
1727328580000|2024-09-26 05:29:40|105582.2|105532.2|105575.2|105525.2|105582.2|105532.2|105575.2|105525.2|26
1727328590000|2024-09-26 05:29:50|105574.7|105524.7|105572.9|105522.9|105574.7|105524.7|105572.9|105522.9|7
1727328600000|2024-09-26 05:30:00|105573.3|105523.3|105573.6|105523.6|105577|105527|105572|105522|55
1727328610000|2024-09-26 05:30:10|105574.2|105524.2|105572.2|105522.2|105574.9|105524.9|105571.4|105521.4|52
1727328620000|2024-09-26 05:30:20|105572.7|105522.7|105571.7|105521.7|105574|105524|105569.8|105519.8|28
1727328630000|2024-09-26 05:30:30|105571.9|105521.9|105570.8|105520.8|105574.3|105524.3|105570.8|105520.8|25
1727328640000|2024-09-26 05:30:40|105570.5|105520.5|105572.5|105522.5|105572.6|105522.6|105569.1|105519.1|34
1727328650000|2024-09-26 05:30:50|105572.3|105522.3|105568.7|105518.7|105573.6|105523.6|105567.5|105517.5|46
1727328660000|2024-09-26 05:31:00|105568.3|105518.3|105570.9|105520.9|105572|105522|105566.5|105516.5|53
1727328670000|2024-09-26 05:31:10|105569.5|105519.5|105568.5|105518.5|105572.2|105522.2|105566.9|105516.9|46
1727328680000|2024-09-26 05:31:20|105568.7|105518.7|105573.3|105523.3|105574.6|105524.6|105567.8|105517.8|36
1727328690000|2024-09-26 05:31:30|105573.6|105523.6|105572|105522|105575.6|105525.6|105570.8|105520.8|33
1727328700000|2024-09-26 05:31:40|105572.8|105522.8|105567.1|105517.1|105572.8|105522.8|105567.1|105517.1|41
1727328710000|2024-09-26 05:31:50|105567.7|105517.7|105568.4|105518.4|105570.8|105520.8|105567.2|105517.2|48
1727328720000|2024-09-26 05:32:00|105568.1|105518.1|105574.2|105524.2|105574.3|105524.3|105568.1|105518.1|60
1727328730000|2024-09-26 05:32:10|105574.5|105524.5|105572|105522|105575.2|105525.2|105570|105520|43
1727328740000|2024-09-26 05:32:20|105572.4|105522.4|105574.7|105524.7|105574.8|105524.8|105569.6|105519.6|51
1727328750000|2024-09-26 05:32:30|105574.3|105524.3|105575.7|105525.7|105579.2|105529.2|105573.6|105523.6|51
1727328760000|2024-09-26 05:32:40|105575.9|105525.9|105576|105526|105580.2|105530.2|105571.4|105521.4|58
1727328770000|2024-09-26 05:32:50|105578.1|105528.1|105575.9|105525.9|105578.1|105528.1|105575.1|105525.1|39
1727328780000|2024-09-26 05:33:00|105575.6|105525.6|105576.1|105526.1|105580.9|105530.9|105575.2|105525.2|68
1727328790000|2024-09-26 05:33:10|105577.7|105527.7|105574.2|105524.2|105578.4|105528.4|105571.2|105521.2|49
1727328800000|2024-09-26 05:33:20|105575.2|105525.2|105573.8|105523.8|105576.6|105526.6|105572|105522|60
1727328810000|2024-09-26 05:33:30|105574|105524|105574.2|105524.2|105574.9|105524.9|105574|105524|15
1727328820000|2024-09-26 05:33:40|105574.5|105524.5|105571.2|105521.2|105575.7|105525.7|105570.8|105520.8|51
1727328830000|2024-09-26 05:33:50|105571.4|105521.4|105570.6|105520.6|105574.8|105524.8|105568.6|105518.6|49
1727328840000|2024-09-26 05:34:00|105570.5|105520.5|105575.3|105525.3|105576.4|105526.4|105570|105520|30
1727328850000|2024-09-26 05:34:10|105575.2|105525.2|105576.9|105526.9|105577.6|105527.6|105572.5|105522.5|42
1727328860000|2024-09-26 05:34:20|105576.3|105526.3|105580.9|105530.9|105580.9|105530.9|105575.6|105525.6|47
1727328870000|2024-09-26 05:34:30|105580.3|105530.3|105577.9|105527.9|105581.2|105531.2|105576.5|105526.5|44
1727328880000|2024-09-26 05:34:40|105578.2|105528.2|105580.3|105530.3|105580.8|105530.8|105578.2|105528.2|46
1727328890000|2024-09-26 05:34:50|105580.4|105530.4|105581|105531|105584|105534|105576.5|105526.5|49
1727328900000|2024-09-26 05:35:00|105580.3|105530.3|105590.5|105540.5|105595.6|105545.6|105580.1|105530.1|59
1727328910000|2024-09-26 05:35:10|105590.7|105540.7|105585.1|105535.1|105592.8|105542.8|105585.1|105535.1|42
1727328920000|2024-09-26 05:35:20|105584.9|105534.9|105589|105539|105591.2|105541.2|105584.7|105534.7|20
1727328930000|2024-09-26 05:35:30|105589.2|105539.2|105622.7|105572.7|105627.3|105577.3|105587.7|105537.7|26
1727328940000|2024-09-26 05:35:40|105620.7|105570.7|105620.2|105570.2|105624.9|105574.9|105619.6|105569.6|56
1727328950000|2024-09-26 05:35:50|105619.1|105569.1|105621.7|105571.7|105625|105575|105618.1|105568.1|51
1727328960000|2024-09-26 05:36:00|105621.4|105571.4|105624.8|105574.8|105627.8|105577.8|105621.4|105571.4|42
1727328970000|2024-09-26 05:36:10|105624.1|105574.1|105621.5|105571.5|105624.1|105574.1|105619.4|105569.4|19
1727328980000|2024-09-26 05:36:20|105621.3|105571.3|105618.8|105568.8|105622.5|105572.5|105616.1|105566.1|28
1727328990000|2024-09-26 05:36:30|105618.9|105568.9|105602.2|105552.2|105618.9|105568.9|105602.2|105552.2|55
1727329000000|2024-09-26 05:36:40|105600|105550|105597.2|105547.2|105601.1|105551.1|105597|105547|39
1727329010000|2024-09-26 05:36:50|105597.1|105547.1|105599.6|105549.6|105608.2|105558.2|105597.1|105547.1|62
1727329020000|2024-09-26 05:37:00|105600.2|105550.2|105597.1|105547.1|105602.4|105552.4|105596.7|105546.7|53
1727329030000|2024-09-26 05:37:10|105597.3|105547.3|105596|105546|105597.4|105547.4|105595.3|105545.3|67
1727329040000|2024-09-26 05:37:20|105596.1|105546.1|105597.6|105547.6|105598.3|105548.3|105596.1|105546.1|40
1727329050000|2024-09-26 05:37:30|105597.7|105547.7|105599.2|105549.2|105600.2|105550.2|105597.1|105547.1|59
1727329060000|2024-09-26 05:37:40|105599.7|105549.7|105612.8|105562.8|105613.9|105563.9|105598.9|105548.9|38
1727329070000|2024-09-26 05:37:50|105612|105562|105610.1|105560.1|105614|105564|105608.9|105558.9|19
1727329080000|2024-09-26 05:38:00|105612|105562|105611.8|105561.8|105612.3|105562.3|105609.2|105559.2|22
1727329090000|2024-09-26 05:38:10|105611.7|105561.7|105611.5|105561.5|105613|105563|105610.9|105560.9|25
1727329100000|2024-09-26 05:38:20|105611.6|105561.6|105612.9|105562.9|105615.7|105565.7|105610.9|105560.9|18
1727329110000|2024-09-26 05:38:30|105613.4|105563.4|105614.5|105564.5|105616.5|105566.5|105613.4|105563.4|15
1727329120000|2024-09-26 05:38:40|105614.6|105564.6|105615.6|105565.6|105618.1|105568.1|105612.5|105562.5|32
1727329130000|2024-09-26 05:38:50|105616.2|105566.2|105621.2|105571.2|105623.1|105573.1|105614.6|105564.6|22
1727329140000|2024-09-26 05:39:00|105620.9|105570.9|105616.1|105566.1|105621.8|105571.8|105616.1|105566.1|22
1727329150000|2024-09-26 05:39:10|105616|105566|105611.2|105561.2|105616|105566|105610.9|105560.9|14
1727329160000|2024-09-26 05:39:20|105611.3|105561.3|105610.3|105560.3|105612.4|105562.4|105610.3|105560.3|21
1727329170000|2024-09-26 05:39:30|105610.8|105560.8|105611.3|105561.3|105611.3|105561.3|105609.3|105559.3|17
1727329180000|2024-09-26 05:39:40|105611.1|105561.1|105610.7|105560.7|105611.8|105561.8|105610|105560|16
1727329190000|2024-09-26 05:39:50|105610.5|105560.5|105609.7|105559.7|105612.2|105562.2|105609.7|105559.7|34
1727329200000|2024-09-26 05:40:00|105609.6|105559.6|105607.6|105557.6|105613.4|105563.4|105607.6|105557.6|17
1727329210000|2024-09-26 05:40:10|105605.7|105555.7|105610.3|105560.3|105610.6|105560.6|105601.9|105551.9|37
1727329220000|2024-09-26 05:40:20|105610|105560|105614.2|105564.2|105614.3|105564.3|105610|105560|35
1727329230000|2024-09-26 05:40:30|105614.7|105564.7|105614.8|105564.8|105617.1|105567.1|105612.6|105562.6|27
1727329240000|2024-09-26 05:40:40|105615.1|105565.1|105615|105565|105615.8|105565.8|105614.6|105564.6|26
1727329250000|2024-09-26 05:40:50|105614.3|105564.3|105614.5|105564.5|105615.9|105565.9|105614|105564|19
1727329260000|2024-09-26 05:41:00|105614.1|105564.1|105610.9|105560.9|105614.1|105564.1|105610.6|105560.6|7
1727329270000|2024-09-26 05:41:10|105610.6|105560.6|105608.4|105558.4|105611.8|105561.8|105607.4|105557.4|33
1727329280000|2024-09-26 05:41:20|105608.5|105558.5|105609.5|105559.5|105609.5|105559.5|105608.4|105558.4|6
1727329290000|2024-09-26 05:41:30|105609.4|105559.4|105610.3|105560.3|105610.3|105560.3|105609.4|105559.4|6
1727329300000|2024-09-26 05:41:40|105610.2|105560.2|105613.6|105563.6|105613.6|105563.6|105610.2|105560.2|19
1727329310000|2024-09-26 05:41:50|105614|105564|105613.2|105563.2|105614|105564|105611.6|105561.6|20
1727329320000|2024-09-26 05:42:00|105613|105563|105619.9|105569.9|105620.2|105570.2|105613|105563|28
1727329330000|2024-09-26 05:42:10|105619.4|105569.4|105619.8|105569.8|105621.8|105571.8|105618.5|105568.5|44
1727329340000|2024-09-26 05:42:20|105619.9|105569.9|105617.6|105567.6|105619.9|105569.9|105616.7|105566.7|21
1727329350000|2024-09-26 05:42:30|105617.2|105567.2|105617.2|105567.2|105617.2|105567.2|105615|105565|15
1727329360000|2024-09-26 05:42:40|105617.1|105567.1|105611.5|105561.5|105617.5|105567.5|105610.8|105560.8|22
1727329370000|2024-09-26 05:42:50|105611.2|105561.2|105608|105558|105611.9|105561.9|105606.6|105556.6|12
1727329380000|2024-09-26 05:43:00|105608.4|105558.4|105607.6|105557.6|105610.7|105560.7|105606.5|105556.5|14
1727329390000|2024-09-26 05:43:10|105606.6|105556.6|105607.2|105557.2|105607.2|105557.2|105605.8|105555.8|8
1727329400000|2024-09-26 05:43:20|105607.5|105557.5|105608|105558|105608.9|105558.9|105607.5|105557.5|10
1727329410000|2024-09-26 05:43:30|105607.7|105557.7|105607.2|105557.2|105607.8|105557.8|105607.2|105557.2|4
1727329420000|2024-09-26 05:43:40|105607.1|105557.1|105607.5|105557.5|105607.5|105557.5|105606.6|105556.6|5
1727329430000|2024-09-26 05:43:50|105607.4|105557.4|105606.9|105556.9|105607.5|105557.5|105606.9|105556.9|3
1727329440000|2024-09-26 05:44:00|105606.7|105556.7|105605.4|105555.4|105607.7|105557.7|105605.4|105555.4|6
1727329450000|2024-09-26 05:44:10|105606|105556|105609|105559|105609|105559|105605.8|105555.8|15
1727329460000|2024-09-26 05:44:20|105608.7|105558.7|105607.2|105557.2|105608.7|105558.7|105607.2|105557.2|10
1727329470000|2024-09-26 05:44:30|105606.6|105556.6|105608.2|105558.2|105608.2|105558.2|105605|105555|26
1727329480000|2024-09-26 05:44:40|105608.3|105558.3|105599.8|105549.8|105608.9|105558.9|105597.8|105547.8|21
1727329490000|2024-09-26 05:44:50|105595.7|105545.7|105596.6|105546.6|105599.4|105549.4|105595.7|105545.7|37
1727329500000|2024-09-26 05:45:00|105596.2|105546.2|105598.2|105548.2|105599|105549|105594.6|105544.6|57
1727329510000|2024-09-26 05:45:10|105598|105548|105598.9|105548.9|105598.9|105548.9|105596.7|105546.7|47
1727329520000|2024-09-26 05:45:20|105598.7|105548.7|105596.3|105546.3|105599.4|105549.4|105595.8|105545.8|40
1727329530000|2024-09-26 05:45:30|105596.6|105546.6|105594.3|105544.3|105596.9|105546.9|105592.3|105542.3|51
1727329540000|2024-09-26 05:45:40|105594.9|105544.9|105592.9|105542.9|105594.9|105544.9|105591.9|105541.9|20
1727329550000|2024-09-26 05:45:50|105593.3|105543.3|105595.1|105545.1|105595.3|105545.3|105593.3|105543.3|9
1727329560000|2024-09-26 05:46:00|105595.5|105545.5|105599.9|105549.9|105602.7|105552.7|105595.2|105545.2|47
1727329570000|2024-09-26 05:46:10|105600.2|105550.2|105608.1|105558.1|105609.8|105559.8|105600.2|105550.2|39
1727329580000|2024-09-26 05:46:20|105607.5|105557.5|105594.4|105544.4|105608|105558|105594.4|105544.4|25
1727329590000|2024-09-26 05:46:30|105593.7|105543.7|105592.9|105542.9|105593.8|105543.8|105592.8|105542.8|11
1727329600000|2024-09-26 05:46:40|105592.8|105542.8|105617.4|105567.4|105619.1|105569.1|105592.8|105542.8|34
1727329610000|2024-09-26 05:46:50|105616.3|105566.3|105616.1|105566.1|105616.3|105566.3|105615.2|105565.2|7
1727329620000|2024-09-26 05:47:00|105616.5|105566.5|105614.5|105564.5|105618.7|105568.7|105614.5|105564.5|16
1727329630000|2024-09-26 05:47:10|105614.2|105564.2|105615.4|105565.4|105615.4|105565.4|105614.2|105564.2|10
1727329640000|2024-09-26 05:47:20|105615.7|105565.7|105615.9|105565.9|105616.5|105566.5|105615.3|105565.3|13
1727329650000|2024-09-26 05:47:30|105615.6|105565.6|105615.5|105565.5|105615.8|105565.8|105614.2|105564.2|13
1727329660000|2024-09-26 05:47:40|105615.1|105565.1|105615.5|105565.5|105616.6|105566.6|105613.8|105563.8|15
1727329670000|2024-09-26 05:47:50|105615.2|105565.2|105614.7|105564.7|105615.7|105565.7|105614.4|105564.4|15
1727329680000|2024-09-26 05:48:00|105614.5|105564.5|105607|105557|105614.9|105564.9|105605.1|105555.1|23
1727329690000|2024-09-26 05:48:10|105607.3|105557.3|105607.6|105557.6|105607.6|105557.6|105607.3|105557.3|4
1727329700000|2024-09-26 05:48:20|105608.1|105558.1|105614.3|105564.3|105614.5|105564.5|105607.7|105557.7|21
1727329710000|2024-09-26 05:48:30|105614.6|105564.6|105611.7|105561.7|105616.2|105566.2|105611.6|105561.6|24
1727329720000|2024-09-26 05:48:40|105611.8|105561.8|105611.3|105561.3|105612|105562|105610.3|105560.3|13
1727329730000|2024-09-26 05:48:50|105611.4|105561.4|105612.4|105562.4|105612.5|105562.5|105610.8|105560.8|16
1727329740000|2024-09-26 05:49:00|105612.1|105562.1|105609.2|105559.2|105614.5|105564.5|105609.2|105559.2|30
1727329750000|2024-09-26 05:49:10|105609.4|105559.4|105611.6|105561.6|105612.2|105562.2|105609.1|105559.1|16
1727329760000|2024-09-26 05:49:20|105611.9|105561.9|105620|105570|105621.6|105571.6|105611.9|105561.9|31
1727329770000|2024-09-26 05:49:30|105619.7|105569.7|105619.6|105569.6|105619.7|105569.7|105619.1|105569.1|7
1727329780000|2024-09-26 05:49:40|105619.3|105569.3|105619.6|105569.6|105619.6|105569.6|105619.2|105569.2|4
1727329790000|2024-09-26 05:49:50|105619.9|105569.9|105617.6|105567.6|105620.3|105570.3|105617.6|105567.6|20
1727329800000|2024-09-26 05:50:00|105617.8|105567.8|105618.7|105568.7|105620.7|105570.7|105617.8|105567.8|30
1727329810000|2024-09-26 05:50:10|105620.5|105570.5|105660|105610|105679.9|105629.9|105617.2|105567.2|51
1727329820000|2024-09-26 05:50:20|105659.8|105609.8|105658.4|105608.4|105661.7|105611.7|105658.2|105608.2|59
1727329830000|2024-09-26 05:50:30|105659|105609|105654.8|105604.8|105659.2|105609.2|105653.9|105603.9|31
1727329840000|2024-09-26 05:50:40|105655.3|105605.3|105656|105606|105657.9|105607.9|105655.3|105605.3|18
1727329850000|2024-09-26 05:50:50|105656.4|105606.4|105664.5|105614.5|105667.4|105617.4|105655.7|105605.7|27
1727329860000|2024-09-26 05:51:00|105665.6|105615.6|105661.5|105611.5|105666.9|105616.9|105660.3|105610.3|36
1727329870000|2024-09-26 05:51:10|105661.8|105611.8|105669.1|105619.1|105671.6|105621.6|105661.8|105611.8|30
1727329880000|2024-09-26 05:51:20|105668.8|105618.8|105669.3|105619.3|105670.4|105620.4|105666.9|105616.9|28
1727329890000|2024-09-26 05:51:30|105669.6|105619.6|105671.4|105621.4|105671.7|105621.7|105663.4|105613.4|32
1727329900000|2024-09-26 05:51:40|105671|105621|105672.3|105622.3|105673.3|105623.3|105670.9|105620.9|32
1727329910000|2024-09-26 05:51:50|105672.7|105622.7|105667.2|105617.2|105674.2|105624.2|105666.2|105616.2|28
1727329920000|2024-09-26 05:52:00|105667.3|105617.3|105669.3|105619.3|105672.7|105622.7|105667.3|105617.3|22
1727329930000|2024-09-26 05:52:10|105669.1|105619.1|105671.3|105621.3|105689.5|105639.5|105667.5|105617.5|35
1727329940000|2024-09-26 05:52:20|105671.1|105621.1|105671.9|105621.9|105671.9|105621.9|105671.1|105621.1|3
1727329950000|2024-09-26 05:52:30|105672.2|105622.2|105673.1|105623.1|105673.8|105623.8|105672.1|105622.1|18
1727329960000|2024-09-26 05:52:40|105672.9|105622.9|105671.9|105621.9|105673.8|105623.8|105671.7|105621.7|11
1727329970000|2024-09-26 05:52:50|105672.2|105622.2|105670.1|105620.1|105672.7|105622.7|105668.8|105618.8|22
1727329980000|2024-09-26 05:53:00|105669.6|105619.6|105652.3|105602.3|105669.8|105619.8|105652.3|105602.3|24
1727329990000|2024-09-26 05:53:10|105653.4|105603.4|105661.5|105611.5|105662.1|105612.1|105651.7|105601.7|36
1727330000000|2024-09-26 05:53:20|105660.4|105610.4|105659.3|105609.3|105661.6|105611.6|105659.1|105609.1|13
1727330010000|2024-09-26 05:53:30|105659.1|105609.1|105657.1|105607.1|105659.1|105609.1|105657.1|105607.1|12
1727330020000|2024-09-26 05:53:40|105658|105608|105658.8|105608.8|105658.8|105608.8|105655.9|105605.9|13
1727330030000|2024-09-26 05:53:50|105656.1|105606.1|105658.7|105608.7|105660.4|105610.4|105655.4|105605.4|15
1727330040000|2024-09-26 05:54:00|105658.6|105608.6|105667.5|105617.5|105668.1|105618.1|105658.5|105608.5|21
1727330050000|2024-09-26 05:54:10|105665.3|105615.3|105659.8|105609.8|105668.6|105618.6|105659.8|105609.8|37
1727330060000|2024-09-26 05:54:20|105660.2|105610.2|105659.2|105609.2|105660.2|105610.2|105658.5|105608.5|9
1727330070000|2024-09-26 05:54:30|105657.9|105607.9|105669.7|105619.7|105670.5|105620.5|105657.7|105607.7|37
1727330080000|2024-09-26 05:54:40|105669.1|105619.1|105669.9|105619.9|105670.3|105620.3|105668.1|105618.1|23
1727330090000|2024-09-26 05:54:50|105669.6|105619.6|105689|105639|105700.8|105650.8|105669.6|105619.6|26
1727330100000|2024-09-26 05:55:00|105688.8|105638.8|105687.7|105637.7|105689.7|105639.7|105686.6|105636.6|22
1727330110000|2024-09-26 05:55:10|105687.9|105637.9|105688.2|105638.2|105691.2|105641.2|105687.2|105637.2|24
1727330120000|2024-09-26 05:55:20|105688.9|105638.9|105686|105636|105688.9|105638.9|105686|105636|8
1727330130000|2024-09-26 05:55:30|105685.7|105635.7|105687.5|105637.5|105689.1|105639.1|105684.7|105634.7|23
1727330140000|2024-09-26 05:55:40|105687.8|105637.8|105695.5|105645.5|105696.3|105646.3|105687.1|105637.1|21
1727330150000|2024-09-26 05:55:50|105696.2|105646.2|105692.1|105642.1|105696.2|105646.2|105690.7|105640.7|25
1727330160000|2024-09-26 05:56:00|105691.8|105641.8|105698.2|105648.2|105700.2|105650.2|105691.8|105641.8|25
1727330170000|2024-09-26 05:56:10|105698.7|105648.7|105701.8|105651.8|105706.5|105656.5|105695|105645|42
1727330180000|2024-09-26 05:56:20|105702|105652|105704|105654|105709.7|105659.7|105696.1|105646.1|74
1727330190000|2024-09-26 05:56:30|105700.9|105650.9|105691.1|105641.1|105706.9|105656.9|105689.8|105639.8|79
1727330200000|2024-09-26 05:56:40|105691.9|105641.9|105681.3|105631.3|105691.9|105641.9|105681.1|105631.1|71
1727330210000|2024-09-26 05:56:50|105680.7|105630.7|105668.3|105618.3|105684.1|105634.1|105659.9|105609.9|66
1727330220000|2024-09-26 05:57:00|105668.5|105618.5|105663|105613|105668.9|105618.9|105663|105613|69
1727330230000|2024-09-26 05:57:10|105662.2|105612.2|105662.1|105612.1|105665.7|105615.7|105659.3|105609.3|32
1727330240000|2024-09-26 05:57:20|105663.4|105613.4|105660.9|105610.9|105666.7|105616.7|105660.4|105610.4|35
1727330250000|2024-09-26 05:57:30|105661|105611|105661.2|105611.2|105662.4|105612.4|105661|105611|11
1727330260000|2024-09-26 05:57:40|105661.1|105611.1|105660.4|105610.4|105661.1|105611.1|105658.1|105608.1|22
1727330270000|2024-09-26 05:57:50|105660.6|105610.6|105662.4|105612.4|105662.4|105612.4|105659.7|105609.7|14
1727330280000|2024-09-26 05:58:00|105662.5|105612.5|105659.8|105609.8|105662.5|105612.5|105659.3|105609.3|14
1727330290000|2024-09-26 05:58:10|105659.5|105609.5|105659.9|105609.9|105660.2|105610.2|105659.5|105609.5|6
1727330300000|2024-09-26 05:58:20|105660.5|105610.5|105661.1|105611.1|105661.3|105611.3|105660.5|105610.5|8
1727330310000|2024-09-26 05:58:30|105661|105611|105663.4|105613.4|105667|105617|105661|105611|20
1727330320000|2024-09-26 05:58:40|105662.3|105612.3|105644.7|105594.7|105662.3|105612.3|105644.7|105594.7|29
1727330330000|2024-09-26 05:58:50|105644.8|105594.8|105643.7|105593.7|105644.8|105594.8|105643.4|105593.4|17
1727330340000|2024-09-26 05:59:00|105643.4|105593.4|105636|105586|105643.9|105593.9|105635.8|105585.8|16
1727330350000|2024-09-26 05:59:10|105637.9|105587.9|105616.2|105566.2|105637.9|105587.9|105612.2|105562.2|32
1727330360000|2024-09-26 05:59:20|105617.4|105567.4|105615.6|105565.6|105619.6|105569.6|105615.6|105565.6|13
1727330370000|2024-09-26 05:59:30|105611.2|105561.2|105616.2|105566.2|105616.7|105566.7|105610|105560|17
1727330380000|2024-09-26 05:59:40|105615.5|105565.5|105617.6|105567.6|105617.6|105567.6|105614.5|105564.5|16
1727330390000|2024-09-26 05:59:50|105617.9|105567.9|105669.3|105505.6|105669.3|105575.1|105615.8|105503.5|28
1727330400000|2024-09-26 06:00:00|105676.6|105498.8|105611.4|105561.4|105676.6|105561.6|105607.1|105489.8|32
1727330410000|2024-09-26 06:00:10|105610.5|105560.5|105600.3|105550.3|105659.5|105563.7|105600.3|105516|38
1727330420000|2024-09-26 06:00:20|105599.9|105549.9|105595.4|105545.4|105600.9|105550.9|105594.7|105544.7|14
1727330430000|2024-09-26 06:00:30|105595|105545|105594.1|105544.1|105596.8|105546.8|105584.3|105534.3|48
1727330440000|2024-09-26 06:00:40|105593.8|105543.8|105591|105541|105594.8|105544.8|105587.7|105537.7|66
1727330450000|2024-09-26 06:00:50|105596.7|105546.7|105593.2|105543.2|105636.9|105548.3|105589.2|105509.9|62
1727330460000|2024-09-26 06:01:00|105596.3|105546.3|105576.6|105526.6|105597.4|105547.4|105576.6|105526.6|71
1727330470000|2024-09-26 06:01:10|105577.3|105527.3|105582.7|105532.7|105585.6|105535.6|105575|105525|66
1727330480000|2024-09-26 06:01:20|105577.1|105527.1|105581.9|105531.9|105583.8|105533.8|105576.4|105526.4|32
1727330490000|2024-09-26 06:01:30|105582.5|105532.5|105583.7|105533.7|105589.1|105539.1|105578.9|105528.9|45
1727330500000|2024-09-26 06:01:40|105583.2|105533.2|105621.6|105571.6|105627.5|105577.5|105583.2|105533.2|60
1727330510000|2024-09-26 06:01:50|105620.9|105570.9|105642.3|105592.3|105687.2|105594.6|105619.4|105548.9|64
1727330520000|2024-09-26 06:02:00|105643.3|105593.3|105637|105587|105684.7|105597.1|105631.3|105549.8|59
1727330530000|2024-09-26 06:02:10|105633|105583|105635.2|105585.2|105638.5|105588.5|105632.8|105582.8|24
1727330540000|2024-09-26 06:02:20|105639|105589|105624.6|105574.6|105639.2|105589.2|105624.6|105574.6|29
1727330550000|2024-09-26 06:02:30|105621.1|105571.1|105624.4|105574.4|105625.8|105575.8|105620.2|105570.2|25
1727330560000|2024-09-26 06:02:40|105624.7|105574.7|105623.5|105573.5|105627.2|105577.2|105623.2|105573.2|18
1727330570000|2024-09-26 06:02:50|105623.6|105573.6|105627.4|105577.4|105631.1|105581.1|105623.6|105573.6|49
1727330580000|2024-09-26 06:03:00|105627.1|105577.1|105640.7|105590.7|105646.6|105596.6|105627.1|105577.1|44
1727330590000|2024-09-26 06:03:10|105640.1|105590.1|105669.1|105619.1|105671|105621|105639.6|105589.6|56
1727330600000|2024-09-26 06:03:20|105668.8|105618.8|105692.2|105642.2|105694.2|105644.2|105666.2|105616.2|43
1727330610000|2024-09-26 06:03:30|105693.3|105643.3|105686.6|105636.6|105695.7|105645.7|105686.3|105636.3|35
1727330620000|2024-09-26 06:03:40|105686.4|105636.4|105655.9|105605.9|105690.2|105640.2|105654.3|105604.3|55
1727330630000|2024-09-26 06:03:50|105656.1|105606.1|105657.8|105607.8|105659.8|105609.8|105654.1|105604.1|45
1727330640000|2024-09-26 06:04:00|105657.4|105607.4|105662.7|105612.7|105663.5|105613.5|105656.5|105606.5|43
1727330650000|2024-09-26 06:04:10|105665.6|105615.6|105683|105633|105685.5|105635.5|105665.6|105615.6|51
1727330660000|2024-09-26 06:04:20|105681.9|105631.9|105668.9|105618.9|105683.5|105633.5|105667.7|105617.7|40
1727330670000|2024-09-26 06:04:30|105667.4|105617.4|105668.9|105618.9|105672|105622|105667.4|105617.4|18
1727330680000|2024-09-26 06:04:40|105668.7|105618.7|105667.4|105617.4|105668.7|105618.7|105665.5|105615.5|23
1727330690000|2024-09-26 06:04:50|105667|105617|105666.5|105616.5|105668.6|105618.6|105663.5|105613.5|26
1727330700000|2024-09-26 06:05:00|105665.2|105615.2|105663.1|105613.1|105668.3|105618.3|105661|105611|27
1727330710000|2024-09-26 06:05:10|105663.8|105613.8|105669.2|105619.2|105672.4|105622.4|105663.6|105613.6|28
1727330720000|2024-09-26 06:05:20|105669.1|105619.1|105668.9|105618.9|105674.3|105624.3|105668|105618|26
1727330730000|2024-09-26 06:05:30|105669.3|105619.3|105668.5|105618.5|105671.6|105621.6|105668.1|105618.1|37
1727330740000|2024-09-26 06:05:40|105667.3|105617.3|105664.7|105614.7|105669.3|105619.3|105662.7|105612.7|40
1727330750000|2024-09-26 06:05:50|105663.7|105613.7|105629.7|105579.7|105664.5|105614.5|105627.3|105577.3|30
1727330760000|2024-09-26 06:06:00|105629.6|105579.6|105626.4|105576.4|105630.7|105580.7|105624.9|105574.9|34
1727330770000|2024-09-26 06:06:10|105627.6|105577.6|105622.4|105572.4|105646.6|105596.6|105614|105564|50
1727330780000|2024-09-26 06:06:20|105622.1|105572.1|105618.6|105568.6|105622.1|105572.1|105618.6|105568.6|35
1727330790000|2024-09-26 06:06:30|105618.8|105568.8|105619.6|105569.6|105624.7|105574.7|105618.8|105568.8|32
1727330800000|2024-09-26 06:06:40|105619.8|105569.8|105617.5|105567.5|105620|105570|105617|105567|21
1727330810000|2024-09-26 06:06:50|105617.4|105567.4|105620.4|105570.4|105621.9|105571.9|105617.1|105567.1|32
1727330820000|2024-09-26 06:07:00|105620.5|105570.5|105621.1|105571.1|105621.8|105571.8|105616.6|105566.6|52
1727330830000|2024-09-26 06:07:10|105621.8|105571.8|105622.6|105572.6|105626|105576|105620.5|105570.5|40
1727330840000|2024-09-26 06:07:20|105625|105575|105624.2|105574.2|105625.3|105575.3|105620.8|105570.8|30
1727330850000|2024-09-26 06:07:30|105623.6|105573.6|105623|105573|105626.7|105576.7|105621.6|105571.6|22
1727330860000|2024-09-26 06:07:40|105622.9|105572.9|105622.7|105572.7|105623.5|105573.5|105620.7|105570.7|23
1727330870000|2024-09-26 06:07:50|105622.6|105572.6|105640.4|105590.4|105647.8|105597.8|105621.7|105571.7|42
1727330880000|2024-09-26 06:08:00|105639.7|105589.7|105634.4|105584.4|105641.8|105591.8|105626.8|105576.8|28
1727330890000|2024-09-26 06:08:10|105633.9|105583.9|105632.2|105582.2|105634.1|105584.1|105631|105581|21
1727330900000|2024-09-26 06:08:20|105632.1|105582.1|105631.6|105581.6|105632.2|105582.2|105627|105577|23
1727330910000|2024-09-26 06:08:30|105632.4|105582.4|105636|105586|105636|105586|105632.3|105582.3|26
1727330920000|2024-09-26 06:08:40|105636.2|105586.2|105635.3|105585.3|105636.4|105586.4|105633.4|105583.4|19
1727330930000|2024-09-26 06:08:50|105635.7|105585.7|105677.4|105627.4|105682.5|105632.5|105635.7|105585.7|22
1727330940000|2024-09-26 06:09:00|105677.7|105627.7|105681|105631|105683|105633|105676.8|105626.8|23
1727330950000|2024-09-26 06:09:10|105680.9|105630.9|105680.4|105630.4|105681.3|105631.3|105680|105630|8
1727330960000|2024-09-26 06:09:20|105680.2|105630.2|105680.3|105630.3|105681.2|105631.2|105680.1|105630.1|16
1727330970000|2024-09-26 06:09:30|105679.2|105629.2|105674.9|105624.9|105680.1|105630.1|105670.4|105620.4|28
1727330980000|2024-09-26 06:09:40|105674.7|105624.7|105675.7|105625.7|105678.4|105628.4|105674.7|105624.7|23
1727330990000|2024-09-26 06:09:50|105675.5|105625.5|105676.9|105626.9|105683.1|105633.1|105674.8|105624.8|18
1727331000000|2024-09-26 06:10:00|105677.4|105627.4|105672.2|105622.2|105677.4|105627.4|105663.4|105613.4|34
1727331010000|2024-09-26 06:10:10|105671.8|105621.8|105671.9|105621.9|105683.5|105633.5|105671.6|105621.6|35
1727331020000|2024-09-26 06:10:20|105672|105622|105673|105623|105677.5|105627.5|105668.3|105618.3|40
1727331030000|2024-09-26 06:10:30|105673.3|105623.3|105700|105650|105701.1|105651.1|105673.3|105623.3|50
1727331040000|2024-09-26 06:10:40|105700.4|105650.4|105733.3|105683.3|105733.6|105683.6|105700.2|105650.2|40
1727331050000|2024-09-26 06:10:50|105731.9|105681.9|105735.6|105685.6|105750.4|105700.4|105730.2|105680.2|55
1727331060000|2024-09-26 06:11:00|105735.7|105685.7|105742.3|105692.3|105747.2|105697.2|105735.7|105685.7|35
1727331070000|2024-09-26 06:11:10|105742.7|105692.7|105760.7|105710.7|105764.9|105714.9|105742.7|105692.7|47
1727331080000|2024-09-26 06:11:20|105760.6|105710.6|105763.8|105713.8|105768.4|105718.4|105758.9|105708.9|33
1727331090000|2024-09-26 06:11:30|105763.4|105713.4|105747.9|105697.9|105764|105714|105745|105695|42
1727331100000|2024-09-26 06:11:40|105748.6|105698.6|105743.4|105693.4|105748.8|105698.8|105743.2|105693.2|43
1727331110000|2024-09-26 06:11:50|105745.4|105695.4|105747.5|105697.5|105750.8|105700.8|105735.1|105685.1|44
1727331120000|2024-09-26 06:12:00|105747.7|105697.7|105752.8|105702.8|105753.6|105703.6|105746.3|105696.3|30
1727331130000|2024-09-26 06:12:10|105751.9|105701.9|105765.2|105715.2|105767.3|105717.3|105751.9|105701.9|44
1727331140000|2024-09-26 06:12:20|105765.4|105715.4|105781.6|105731.6|105781.6|105731.6|105765.3|105715.3|30
1727331150000|2024-09-26 06:12:30|105782.2|105732.2|105771.2|105721.2|105782.2|105732.2|105770.6|105720.6|42
1727331160000|2024-09-26 06:12:40|105771.3|105721.3|105767.9|105717.9|105774.8|105724.8|105767.5|105717.5|40
1727331170000|2024-09-26 06:12:50|105768.1|105718.1|105780.1|105730.1|105781.6|105731.6|105766.2|105716.2|51
1727331180000|2024-09-26 06:13:00|105779.8|105729.8|105779|105729|105792.3|105742.3|105778.5|105728.5|44
1727331190000|2024-09-26 06:13:10|105778.7|105728.7|105779.5|105729.5|105780.6|105730.6|105777|105727|26
1727331200000|2024-09-26 06:13:20|105780.6|105730.6|105786.5|105736.5|105791.8|105741.8|105780.6|105730.6|28
1727331210000|2024-09-26 06:13:30|105786.2|105736.2|105789.8|105739.8|105797.8|105747.8|105786.2|105736.2|37
1727331220000|2024-09-26 06:13:40|105789.5|105739.5|105803.3|105753.3|105807.7|105757.7|105789.5|105739.5|44
1727331230000|2024-09-26 06:13:50|105803.5|105753.5|105798|105748|105803.5|105753.5|105791.4|105741.4|22
1727331240000|2024-09-26 06:14:00|105796.5|105746.5|105795.3|105745.3|105798.4|105748.4|105785.3|105735.3|44
1727331250000|2024-09-26 06:14:10|105794.7|105744.7|105788.7|105738.7|105795.7|105745.7|105786.6|105736.6|52
1727331260000|2024-09-26 06:14:20|105790.2|105740.2|105804.6|105754.6|105808.8|105758.8|105789|105739|36
1727331270000|2024-09-26 06:14:30|105805.1|105755.1|105804|105754|105806.5|105756.5|105801.1|105751.1|32
1727331280000|2024-09-26 06:14:40|105804.3|105754.3|105781.5|105731.5|105804.3|105754.3|105780.6|105730.6|38
1727331290000|2024-09-26 06:14:50|105781.7|105731.7|105784.4|105734.4|105786.5|105736.5|105781.7|105731.7|34
1727331300000|2024-09-26 06:15:00|105784.3|105734.3|105753|105703|105784.9|105734.9|105752.2|105702.2|50
1727331310000|2024-09-26 06:15:10|105752.6|105702.6|105750.3|105700.3|105753.2|105703.2|105750.3|105700.3|25
1727331320000|2024-09-26 06:15:20|105750|105700|105748.4|105698.4|105750|105700|105747.4|105697.4|31
1727331330000|2024-09-26 06:15:30|105748.3|105698.3|105753.5|105703.5|105754.9|105704.9|105747.8|105697.8|24
1727331340000|2024-09-26 06:15:40|105753.8|105703.8|105762.1|105712.1|105763.7|105713.7|105749.9|105699.9|30
1727331350000|2024-09-26 06:15:50|105762|105712|105749.6|105699.6|105762|105712|105748|105698|31
1727331360000|2024-09-26 06:16:00|105749.5|105699.5|105753.9|105703.9|105755.4|105705.4|105744.8|105694.8|31
1727331370000|2024-09-26 06:16:10|105753.6|105703.6|105760.6|105710.6|105761.1|105711.1|105753.4|105703.4|30
1727331380000|2024-09-26 06:16:20|105760.9|105710.9|105759.1|105709.1|105761.4|105711.4|105756|105706|31
1727331390000|2024-09-26 06:16:30|105759.2|105709.2|105767.8|105717.8|105769.9|105719.9|105758.1|105708.1|48
1727331400000|2024-09-26 06:16:40|105767.5|105717.5|105753.9|105703.9|105771.5|105721.5|105752.9|105702.9|44
1727331410000|2024-09-26 06:16:50|105753.7|105703.7|105767|105717|105767|105717|105749.5|105699.5|21
1727331420000|2024-09-26 06:17:00|105766.8|105716.8|105776.4|105726.4|105776.5|105726.5|105766.8|105716.8|27
1727331430000|2024-09-26 06:17:10|105776|105726|105772.1|105722.1|105776.7|105726.7|105772.1|105722.1|14
1727331440000|2024-09-26 06:17:20|105772.4|105722.4|105760.7|105710.7|105772.4|105722.4|105756.6|105706.6|27
1727331450000|2024-09-26 06:17:30|105760.1|105710.1|105753.7|105703.7|105760.5|105710.5|105751.7|105701.7|31
1727331460000|2024-09-26 06:17:40|105754|105704|105757.3|105707.3|105758.8|105708.8|105754|105704|31
1727331470000|2024-09-26 06:17:50|105756.9|105706.9|105745|105695|105756.9|105706.9|105744.3|105694.3|34
1727331480000|2024-09-26 06:18:00|105744.6|105694.6|105726.7|105676.7|105744.8|105694.8|105726.4|105676.4|36
1727331490000|2024-09-26 06:18:10|105727.1|105677.1|105716.8|105666.8|105727.1|105677.1|105713|105663|39
1727331500000|2024-09-26 06:18:20|105715.9|105665.9|105710.1|105660.1|105716|105666|105709|105659|22
1727331510000|2024-09-26 06:18:30|105710.3|105660.3|105709.8|105659.8|105711.5|105661.5|105709.6|105659.6|18
1727331520000|2024-09-26 06:18:40|105709.7|105659.7|105704|105654|105709.7|105659.7|105702.7|105652.7|20
1727331530000|2024-09-26 06:18:50|105703.9|105653.9|105696.7|105646.7|105703.9|105653.9|105696.7|105646.7|21
1727331540000|2024-09-26 06:19:00|105697|105647|105693.5|105643.5|105698.2|105648.2|105691.3|105641.3|19
1727331550000|2024-09-26 06:19:10|105693.3|105643.3|105691.3|105641.3|105694.9|105644.9|105690.4|105640.4|16
1727331560000|2024-09-26 06:19:20|105691.6|105641.6|105685.3|105635.3|105707.5|105657.5|105684.6|105634.6|20
1727331570000|2024-09-26 06:19:30|105684.7|105634.7|105685|105635|105689.3|105639.3|105684.7|105634.7|20
1727331580000|2024-09-26 06:19:40|105684.7|105634.7|105675.3|105625.3|105684.7|105634.7|105666.2|105616.2|33
1727331590000|2024-09-26 06:19:50|105674.9|105624.9|105681.4|105631.4|105682.1|105632.1|105674.4|105624.4|30
1727331600000|2024-09-26 06:20:00|105681.8|105631.8|105683.7|105633.7|105683.7|105633.7|105680.1|105630.1|22
1727331610000|2024-09-26 06:20:10|105683.3|105633.3|105681|105631|105683.3|105633.3|105679.5|105629.5|18
1727331620000|2024-09-26 06:20:20|105681.4|105631.4|105673.6|105623.6|105682.5|105632.5|105671.5|105621.5|27
1727331630000|2024-09-26 06:20:30|105673.9|105623.9|105683.6|105633.6|105684|105634|105673.6|105623.6|31
1727331640000|2024-09-26 06:20:40|105683.5|105633.5|105680.9|105630.9|105684.2|105634.2|105677.5|105627.5|27
1727331650000|2024-09-26 06:20:50|105681.2|105631.2|105686.5|105636.5|105687.2|105637.2|105680.8|105630.8|34
1727331660000|2024-09-26 06:21:00|105685.7|105635.7|105698.7|105648.7|105707.4|105657.4|105685.5|105635.5|44
1727331670000|2024-09-26 06:21:10|105697.6|105647.6|105686.2|105636.2|105697.6|105647.6|105686.1|105636.1|22
1727331680000|2024-09-26 06:21:20|105686|105636|105679.1|105629.1|105686.7|105636.7|105677.8|105627.8|31
1727331690000|2024-09-26 06:21:30|105679.5|105629.5|105678.5|105628.5|105679.5|105629.5|105677.5|105627.5|17
1727331700000|2024-09-26 06:21:40|105679|105629|105681.2|105631.2|105681.6|105631.6|105673.6|105623.6|31
1727331710000|2024-09-26 06:21:50|105681.5|105631.5|105727.1|105677.1|105727.8|105677.8|105681.5|105631.5|38
1727331720000|2024-09-26 06:22:00|105727.4|105677.4|105731.9|105681.9|105732.5|105682.5|105722.9|105672.9|17
1727331730000|2024-09-26 06:22:10|105731.4|105681.4|105723.1|105673.1|105732.3|105682.3|105723.1|105673.1|19
1727331740000|2024-09-26 06:22:20|105721.3|105671.3|105720.7|105670.7|105723.9|105673.9|105718.6|105668.6|32
1727331750000|2024-09-26 06:22:30|105720.6|105670.6|105704.2|105654.2|105720.6|105670.6|105703.1|105653.1|35
1727331760000|2024-09-26 06:22:40|105703.9|105653.9|105694.7|105644.7|105703.9|105653.9|105691.4|105641.4|26
1727331770000|2024-09-26 06:22:50|105694.4|105644.4|105678.8|105628.8|105694.4|105644.4|105676.9|105626.9|30
1727331780000|2024-09-26 06:23:00|105678.9|105628.9|105667.9|105617.9|105678.9|105628.9|105667.6|105617.6|31
1727331790000|2024-09-26 06:23:10|105668.5|105618.5|105669.3|105619.3|105670.1|105620.1|105668|105618|24
1727331800000|2024-09-26 06:23:20|105669.5|105619.5|105673.1|105623.1|105673.3|105623.3|105669.5|105619.5|17
1727331810000|2024-09-26 06:23:30|105673.2|105623.2|105680.5|105630.5|105680.6|105630.6|105673.2|105623.2|24
1727331820000|2024-09-26 06:23:40|105680.6|105630.6|105717.2|105667.2|105718.6|105668.6|105680.6|105630.6|39
1727331830000|2024-09-26 06:23:50|105717.1|105667.1|105707|105657|105717.1|105667.1|105703.7|105653.7|29
1727331840000|2024-09-26 06:24:00|105706.6|105656.6|105703.3|105653.3|105706.6|105656.6|105703.3|105653.3|21
1727331850000|2024-09-26 06:24:10|105703|105653|105694.2|105644.2|105703|105653|105693.8|105643.8|24
1727331860000|2024-09-26 06:24:20|105694.4|105644.4|105693.9|105643.9|105694.6|105644.6|105692.9|105642.9|16
1727331870000|2024-09-26 06:24:30|105692|105642|105690.1|105640.1|105692|105642|105690|105640|9
1727331880000|2024-09-26 06:24:40|105690.2|105640.2|105689.5|105639.5|105691.1|105641.1|105689|105639|15
1727331890000|2024-09-26 06:24:50|105689.1|105639.1|105690.3|105640.3|105690.9|105640.9|105689|105639|16
1727331900000|2024-09-26 06:25:00|105690.6|105640.6|105686.9|105636.9|105690.6|105640.6|105684.8|105634.8|26
1727331910000|2024-09-26 06:25:10|105686.7|105636.7|105687.5|105637.5|105687.7|105637.7|105686.7|105636.7|16
1727331920000|2024-09-26 06:25:20|105686.6|105636.6|105686.5|105636.5|105686.8|105636.8|105685.3|105635.3|16
1727331930000|2024-09-26 06:25:30|105686.1|105636.1|105686.5|105636.5|105686.5|105636.5|105682.6|105632.6|21
1727331940000|2024-09-26 06:25:40|105686.9|105636.9|105685|105635|105686.9|105636.9|105684.2|105634.2|20
1727331950000|2024-09-26 06:25:50|105685.4|105635.4|105690.3|105640.3|105690.6|105640.6|105684.8|105634.8|21
1727331960000|2024-09-26 06:26:00|105690.8|105640.8|105695.4|105645.4|105696.1|105646.1|105690.6|105640.6|18
1727331970000|2024-09-26 06:26:10|105695.8|105645.8|105698.1|105648.1|105699.4|105649.4|105694|105644|22
1727331980000|2024-09-26 06:26:20|105698.3|105648.3|105697.8|105647.8|105699.3|105649.3|105697.6|105647.6|12
1727331990000|2024-09-26 06:26:30|105697.9|105647.9|105697.5|105647.5|105700.2|105650.2|105695.9|105645.9|17
1727332000000|2024-09-26 06:26:40|105697.1|105647.1|105687.5|105637.5|105697.1|105647.1|105687.5|105637.5|36
1727332010000|2024-09-26 06:26:50|105688.3|105638.3|105688.8|105638.8|105690.4|105640.4|105688.2|105638.2|26
1727332020000|2024-09-26 06:27:00|105689.2|105639.2|105683.9|105633.9|105690.2|105640.2|105683.1|105633.1|28
1727332030000|2024-09-26 06:27:10|105683.6|105633.6|105649.7|105599.7|105683.7|105633.7|105648.2|105598.2|26
1727332040000|2024-09-26 06:27:20|105649.6|105599.6|105650.5|105600.5|105651.5|105601.5|105647.6|105597.6|17
1727332050000|2024-09-26 06:27:30|105650.1|105600.1|105649.2|105599.2|105650.4|105600.4|105647.7|105597.7|14
1727332060000|2024-09-26 06:27:40|105649|105599|105647.6|105597.6|105651.7|105601.7|105647|105597|15
1727332070000|2024-09-26 06:27:50|105647.4|105597.4|105663.2|105613.2|105663.3|105613.3|105647.4|105597.4|20
1727332080000|2024-09-26 06:28:00|105662.9|105612.9|105665.2|105615.2|105665.5|105615.5|105660.3|105610.3|16
1727332090000|2024-09-26 06:28:10|105665.3|105615.3|105667.5|105617.5|105668.7|105618.7|105665.3|105615.3|19
1727332100000|2024-09-26 06:28:20|105667.3|105617.3|105686|105636|105686.4|105636.4|105667|105617|22
1727332110000|2024-09-26 06:28:30|105685.7|105635.7|105683.1|105633.1|105685.7|105635.7|105680.6|105630.6|19
1727332120000|2024-09-26 06:28:40|105683.2|105633.2|105684.5|105634.5|105684.5|105634.5|105681.1|105631.1|10
1727332130000|2024-09-26 06:28:50|105684.2|105634.2|105685|105635|105685.1|105635.1|105683.1|105633.1|14
1727332140000|2024-09-26 06:29:00|105684.7|105634.7|105686.7|105636.7|105686.7|105636.7|105684.5|105634.5|11
1727332150000|2024-09-26 06:29:10|105686.8|105636.8|105683.3|105633.3|105686.9|105636.9|105683.3|105633.3|10
1727332160000|2024-09-26 06:29:20|105683.4|105633.4|105680.2|105630.2|105683.7|105633.7|105679|105629|15
1727332170000|2024-09-26 06:29:30|105680.4|105630.4|105683.9|105633.9|105683.9|105633.9|105680.1|105630.1|11
1727332180000|2024-09-26 06:29:40|105684.3|105634.3|105695.2|105645.2|105695.2|105645.2|105684.3|105634.3|19
1727332190000|2024-09-26 06:29:50|105695.6|105645.6|105697.5|105647.5|105698.8|105648.8|105695.6|105645.6|11
1727332200000|2024-09-26 06:30:00|105697.6|105647.6|105699.3|105649.3|105700.5|105650.5|105696.4|105646.4|19
1727332210000|2024-09-26 06:30:10|105698.2|105648.2|105695.4|105645.4|105698.5|105648.5|105695.4|105645.4|11
1727332220000|2024-09-26 06:30:20|105695.1|105645.1|105685.9|105635.9|105695.4|105645.4|105684.2|105634.2|19
1727332230000|2024-09-26 06:30:30|105685.6|105635.6|105686.8|105636.8|105686.8|105636.8|105682.3|105632.3|17
1727332240000|2024-09-26 06:30:40|105687.1|105637.1|105686.4|105636.4|105687.1|105637.1|105686.1|105636.1|11
1727332250000|2024-09-26 06:30:50|105686.5|105636.5|105679.5|105629.5|105686.8|105636.8|105679.5|105629.5|20
1727332260000|2024-09-26 06:31:00|105679.8|105629.8|105675.3|105625.3|105679.8|105629.8|105673.4|105623.4|20
1727332270000|2024-09-26 06:31:10|105675.1|105625.1|105673.5|105623.5|105675.1|105625.1|105671.5|105621.5|19
1727332280000|2024-09-26 06:31:20|105672.8|105622.8|105676.7|105626.7|105676.7|105626.7|105671|105621|18
1727332290000|2024-09-26 06:31:30|105676.4|105626.4|105694.6|105644.6|105698.2|105648.2|105674.6|105624.6|24
1727332300000|2024-09-26 06:31:40|105693.2|105643.2|105717.9|105667.9|105717.9|105667.9|105693.2|105643.2|35
1727332310000|2024-09-26 06:31:50|105717.8|105667.8|105711.5|105661.5|105717.8|105667.8|105711.5|105661.5|31
1727332320000|2024-09-26 06:32:00|105711.3|105661.3|105727.5|105677.5|105728.6|105678.6|105709.3|105659.3|29
1727332330000|2024-09-26 06:32:10|105727.3|105677.3|105717.3|105667.3|105727.3|105677.3|105717.3|105667.3|22
1727332340000|2024-09-26 06:32:20|105716.8|105666.8|105709.4|105659.4|105716.8|105666.8|105707.8|105657.8|17
1727332350000|2024-09-26 06:32:30|105709.5|105659.5|105709.5|105659.5|105710.8|105660.8|105708|105658|20
1727332360000|2024-09-26 06:32:40|105710.1|105660.1|105709.5|105659.5|105710.6|105660.6|105709|105659|18
1727332370000|2024-09-26 06:32:50|105710.2|105660.2|105716.5|105666.5|105716.5|105666.5|105710.2|105660.2|13
1727332380000|2024-09-26 06:33:00|105715.7|105665.7|105708|105658|105717.1|105667.1|105707.7|105657.7|24
1727332390000|2024-09-26 06:33:10|105708.7|105658.7|105708.7|105658.7|105709.4|105659.4|105708.1|105658.1|11
1727332400000|2024-09-26 06:33:20|105709|105659|105704.5|105654.5|105709.8|105659.8|105704.5|105654.5|17
1727332410000|2024-09-26 06:33:30|105705.2|105655.2|105706.3|105656.3|105707|105657|105705.2|105655.2|10
1727332420000|2024-09-26 06:33:40|105706.4|105656.4|105709.5|105659.5|105712.5|105662.5|105706.4|105656.4|19
1727332430000|2024-09-26 06:33:50|105709|105659|105710.5|105660.5|105711.3|105661.3|105709|105659|10
1727332440000|2024-09-26 06:34:00|105710.2|105660.2|105709.8|105659.8|105710.3|105660.3|105709.8|105659.8|6
1727332450000|2024-09-26 06:34:10|105710.1|105660.1|105702.1|105652.1|105710.1|105660.1|105698.4|105648.4|28
1727332460000|2024-09-26 06:34:20|105701.9|105651.9|105699.8|105649.8|105701.9|105651.9|105699.4|105649.4|15
1727332470000|2024-09-26 06:34:30|105700.3|105650.3|105699.8|105649.8|105700.3|105650.3|105699.4|105649.4|9
1727332480000|2024-09-26 06:34:40|105700.5|105650.5|105703.2|105653.2|105703.2|105653.2|105700.5|105650.5|10
1727332490000|2024-09-26 06:34:50|105703.1|105653.1|105724.5|105674.5|105726.3|105676.3|105703.1|105653.1|21
1727332500000|2024-09-26 06:35:00|105724|105674|105720.3|105670.3|105724.2|105674.2|105720.3|105670.3|8
1727332510000|2024-09-26 06:35:10|105721.8|105671.8|105714.8|105664.8|105721.8|105671.8|105714.4|105664.4|16
1727332520000|2024-09-26 06:35:20|105715.3|105665.3|105714.5|105664.5|105718.3|105668.3|105714.1|105664.1|15
1727332530000|2024-09-26 06:35:30|105714.7|105664.7|105716.1|105666.1|105718.6|105668.6|105714.7|105664.7|21
1727332540000|2024-09-26 06:35:40|105716.6|105666.6|105715.8|105665.8|105717.8|105667.8|105714.2|105664.2|17
1727332550000|2024-09-26 06:35:50|105716.3|105666.3|105711.1|105661.1|105717.9|105667.9|105709.7|105659.7|17
1727332560000|2024-09-26 06:36:00|105711|105661|105706.5|105656.5|105712.2|105662.2|105703.9|105653.9|24
1727332570000|2024-09-26 06:36:10|105705.9|105655.9|105711.4|105661.4|105712.4|105662.4|105705.9|105655.9|16
1727332580000|2024-09-26 06:36:20|105710.8|105660.8|105711.7|105661.7|105711.7|105661.7|105709.8|105659.8|11
1727332590000|2024-09-26 06:36:30|105711.8|105661.8|105714.2|105664.2|105714.4|105664.4|105710.7|105660.7|14
1727332600000|2024-09-26 06:36:40|105714.8|105664.8|105695.2|105645.2|105724.1|105674.1|105695.2|105645.2|18
1727332610000|2024-09-26 06:36:50|105694|105644|105684.1|105634.1|105694|105644|105682.1|105632.1|31
1727332620000|2024-09-26 06:37:00|105683.5|105633.5|105691.4|105641.4|105691.4|105641.4|105683.5|105633.5|23
1727332630000|2024-09-26 06:37:10|105691.6|105641.6|105693.1|105643.1|105694.8|105644.8|105691.6|105641.6|15
1727332640000|2024-09-26 06:37:20|105693|105643|105693.6|105643.6|105693.9|105643.9|105693|105643|18
1727332650000|2024-09-26 06:37:30|105693.3|105643.3|105697.1|105647.1|105697.1|105647.1|105693.3|105643.3|13
1727332660000|2024-09-26 06:37:40|105697.2|105647.2|105689.3|105639.3|105697.2|105647.2|105688.7|105638.7|18
1727332670000|2024-09-26 06:37:50|105689.2|105639.2|105692.2|105642.2|105692.2|105642.2|105687.5|105637.5|29
1727332680000|2024-09-26 06:38:00|105691.9|105641.9|105691.6|105641.6|105692|105642|105691.6|105641.6|6
1727332690000|2024-09-26 06:38:10|105690.8|105640.8|105692.3|105642.3|105695.5|105645.5|105690.8|105640.8|19
1727332700000|2024-09-26 06:38:20|105692.4|105642.4|105695.6|105645.6|105698.3|105648.3|105692.4|105642.4|21
1727332710000|2024-09-26 06:38:30|105695.2|105645.2|105688.1|105638.1|105695.2|105645.2|105688.1|105638.1|16
1727332720000|2024-09-26 06:38:40|105687.9|105637.9|105683.4|105633.4|105687.9|105637.9|105683.2|105633.2|10
1727332730000|2024-09-26 06:38:50|105683.5|105633.5|105684.1|105634.1|105684.6|105634.6|105683.4|105633.4|15
1727332740000|2024-09-26 06:39:00|105683.4|105633.4|105679.7|105629.7|105683.4|105633.4|105679.4|105629.4|17
1727332750000|2024-09-26 06:39:10|105679.4|105629.4|105679.7|105629.7|105680.4|105630.4|105679.1|105629.1|11
1727332760000|2024-09-26 06:39:20|105679.8|105629.8|105679.5|105629.5|105680.3|105630.3|105679.2|105629.2|8
1727332770000|2024-09-26 06:39:30|105681|105631|105655.9|105605.9|105681.9|105631.9|105655.5|105605.5|30
1727332780000|2024-09-26 06:39:40|105656.6|105606.6|105655.1|105605.1|105659.7|105609.7|105655.1|105605.1|21
1727332790000|2024-09-26 06:39:50|105653.2|105603.2|105654.5|105604.5|105654.6|105604.6|105652.6|105602.6|13
1727332800000|2024-09-26 06:40:00|105654.8|105604.8|105652.3|105602.3|105659.1|105609.1|105652.3|105602.3|25
1727332810000|2024-09-26 06:40:10|105652.4|105602.4|105646.8|105596.8|105652.8|105602.8|105646.4|105596.4|31
1727332820000|2024-09-26 06:40:20|105647.3|105597.3|105687.8|105637.8|105687.8|105637.8|105646.8|105596.8|26
1727332830000|2024-09-26 06:40:30|105685.5|105635.5|105687.9|105637.9|105694.2|105644.2|105681.7|105631.7|25
1727332840000|2024-09-26 06:40:40|105687.8|105637.8|105674.1|105624.1|105687.8|105637.8|105671.2|105621.2|23
1727332850000|2024-09-26 06:40:50|105673.9|105623.9|105672.2|105622.2|105674|105624|105670.9|105620.9|20
1727332860000|2024-09-26 06:41:00|105671.6|105621.6|105674.5|105624.5|105674.5|105624.5|105670.8|105620.8|23
1727332870000|2024-09-26 06:41:10|105674.4|105624.4|105679.5|105629.5|105679.5|105629.5|105673.5|105623.5|25
1727332880000|2024-09-26 06:41:20|105680.3|105630.3|105686|105636|105687.5|105637.5|105680.3|105630.3|25
1727332890000|2024-09-26 06:41:30|105685.8|105635.8|105688.5|105638.5|105688.5|105638.5|105681.3|105631.3|18
1727332900000|2024-09-26 06:41:40|105688.6|105638.6|105700.4|105650.4|105700.4|105650.4|105688.6|105638.6|17
1727332910000|2024-09-26 06:41:50|105700.7|105650.7|105689|105639|105701|105651|105688.4|105638.4|22
1727332920000|2024-09-26 06:42:00|105688.8|105638.8|105691.9|105641.9|105692.2|105642.2|105688.2|105638.2|32
1727332930000|2024-09-26 06:42:10|105692.1|105642.1|105691.1|105641.1|105696.8|105646.8|105690.3|105640.3|28
1727332940000|2024-09-26 06:42:20|105690.6|105640.6|105689.7|105639.7|105690.6|105640.6|105689|105639|19
1727332950000|2024-09-26 06:42:30|105689.8|105639.8|105690.6|105640.6|105691.4|105641.4|105689.4|105639.4|23
1727332960000|2024-09-26 06:42:40|105690.5|105640.5|105691.6|105641.6|105691.6|105641.6|105689.5|105639.5|17
1727332970000|2024-09-26 06:42:50|105692|105642|105705.5|105655.5|105705.5|105655.5|105692|105642|29
1727332980000|2024-09-26 06:43:00|105709.9|105659.9|105706.4|105656.4|105716.6|105666.6|105706.4|105656.4|33
1727332990000|2024-09-26 06:43:10|105706.5|105656.5|105707.5|105657.5|105707.5|105657.5|105706.5|105656.5|11
1727333000000|2024-09-26 06:43:20|105707.4|105657.4|105707.6|105657.6|105707.6|105657.6|105706.6|105656.6|12
1727333010000|2024-09-26 06:43:30|105707.4|105657.4|105695.5|105645.5|105707.4|105657.4|105695.5|105645.5|15
1727333020000|2024-09-26 06:43:40|105695.3|105645.3|105678.6|105628.6|105696.2|105646.2|105677.8|105627.8|29
1727333030000|2024-09-26 06:43:50|105678|105628|105687.3|105637.3|105687.3|105637.3|105677.9|105627.9|25
1727333040000|2024-09-26 06:44:00|105687.6|105637.6|105686.8|105636.8|105689.1|105639.1|105684.2|105634.2|20
1727333050000|2024-09-26 06:44:10|105687.2|105637.2|105692|105642|105696.8|105646.8|105687.2|105637.2|29
1727333060000|2024-09-26 06:44:20|105692.4|105642.4|105694.4|105644.4|105694.4|105644.4|105691.5|105641.5|18
1727333070000|2024-09-26 06:44:30|105694.6|105644.6|105694.8|105644.8|105698.6|105648.6|105694.6|105644.6|20
1727333080000|2024-09-26 06:44:40|105694.7|105644.7|105682.2|105632.2|105694.7|105644.7|105682.2|105632.2|32
1727333090000|2024-09-26 06:44:50|105681.9|105631.9|105664|105614|105682.2|105632.2|105662.7|105612.7|17
1727333100000|2024-09-26 06:45:00|105664.1|105614.1|105674.2|105624.2|105674.5|105624.5|105656.8|105606.8|21
1727333110000|2024-09-26 06:45:10|105674|105624|105671.8|105621.8|105674.8|105624.8|105671.8|105621.8|28
1727333120000|2024-09-26 06:45:20|105671.6|105621.6|105669.2|105619.2|105673.1|105623.1|105667.9|105617.9|27
1727333130000|2024-09-26 06:45:30|105669|105619|105659.9|105609.9|105669.7|105619.7|105659.9|105609.9|15
1727333140000|2024-09-26 06:45:40|105649.3|105599.3|105640.5|105590.5|105649.3|105599.3|105635.4|105585.4|48
1727333150000|2024-09-26 06:45:50|105640.4|105590.4|105638.6|105588.6|105641.1|105591.1|105638.2|105588.2|21
1727333160000|2024-09-26 06:46:00|105638.4|105588.4|105641.8|105591.8|105641.9|105591.9|105636.4|105586.4|30
1727333170000|2024-09-26 06:46:10|105641.4|105591.4|105632.9|105582.9|105641.6|105591.6|105623|105573|26
1727333180000|2024-09-26 06:46:20|105633.2|105583.2|105646.1|105596.1|105649|105599|105630.4|105580.4|25
1727333190000|2024-09-26 06:46:30|105645.5|105595.5|105658.7|105608.7|105658.7|105608.7|105639.8|105589.8|33
1727333200000|2024-09-26 06:46:40|105659.4|105609.4|105658.7|105608.7|105659.9|105609.9|105656.5|105606.5|17
1727333210000|2024-09-26 06:46:50|105659|105609|105661.7|105611.7|105661.9|105611.9|105658.2|105608.2|25
1727333220000|2024-09-26 06:47:00|105662.2|105612.2|105659.6|105609.6|105662.2|105612.2|105659.4|105609.4|21
1727333230000|2024-09-26 06:47:10|105660.9|105610.9|105663.4|105613.4|105663.4|105613.4|105660.9|105610.9|15
1727333240000|2024-09-26 06:47:20|105663.6|105613.6|105654.1|105604.1|105667|105617|105654.1|105604.1|30
1727333250000|2024-09-26 06:47:30|105654.2|105604.2|105643.9|105593.9|105655.9|105605.9|105643.3|105593.3|17
1727333260000|2024-09-26 06:47:40|105644.3|105594.3|105640.8|105590.8|105644.7|105594.7|105640.8|105590.8|21
1727333270000|2024-09-26 06:47:50|105641.4|105591.4|105663.2|105613.2|105666.4|105616.4|105634.9|105584.9|32
1727333280000|2024-09-26 06:48:00|105663.3|105613.3|105674|105624|105674.6|105624.6|105663|105613|35
1727333290000|2024-09-26 06:48:10|105674.3|105624.3|105673.7|105623.7|105674.9|105624.9|105672.6|105622.6|16
1727333300000|2024-09-26 06:48:20|105673.9|105623.9|105668|105618|105674|105624|105667.5|105617.5|17
1727333310000|2024-09-26 06:48:30|105669.8|105619.8|105664.1|105614.1|105670|105620|105662.5|105612.5|23
1727333320000|2024-09-26 06:48:40|105663|105613|105665.1|105615.1|105665.2|105615.2|105662.8|105612.8|16
1727333330000|2024-09-26 06:48:50|105665|105615|105660.1|105610.1|105665.5|105615.5|105660.1|105610.1|21
1727333340000|2024-09-26 06:49:00|105660.2|105610.2|105661|105611|105661.3|105611.3|105658.9|105608.9|9
1727333350000|2024-09-26 06:49:10|105661.2|105611.2|105633.4|105583.4|105661.6|105611.6|105631.8|105581.8|32
1727333360000|2024-09-26 06:49:20|105633.5|105583.5|105625.4|105575.4|105633.8|105583.8|105625.4|105575.4|24
1727333370000|2024-09-26 06:49:30|105625.2|105575.2|105618.8|105568.8|105625.2|105575.2|105618.8|105568.8|21
1727333380000|2024-09-26 06:49:40|105618.3|105568.3|105618|105568|105620.5|105570.5|105617.4|105567.4|26
1727333390000|2024-09-26 06:49:50|105619|105569|105613.3|105563.3|105619|105569|105610.6|105560.6|16
1727333400000|2024-09-26 06:50:00|105613.5|105563.5|105628.9|105578.9|105629.3|105579.3|105613.2|105563.2|25
1727333410000|2024-09-26 06:50:10|105629|105579|105637.5|105587.5|105640.3|105590.3|105629|105579|25
1727333420000|2024-09-26 06:50:20|105637.1|105587.1|105635.8|105585.8|105637.1|105587.1|105635.8|105585.8|8
1727333430000|2024-09-26 06:50:30|105635.7|105585.7|105640.6|105590.6|105640.8|105590.8|105631.8|105581.8|22
1727333440000|2024-09-26 06:50:40|105639.9|105589.9|105638.9|105588.9|105639.9|105589.9|105635.5|105585.5|19
1727333450000|2024-09-26 06:50:50|105638.6|105588.6|105639.4|105589.4|105639.5|105589.5|105638.6|105588.6|11
1727333460000|2024-09-26 06:51:00|105639.7|105589.7|105637.4|105587.4|105640.4|105590.4|105636.2|105586.2|18
1727333470000|2024-09-26 06:51:10|105637.5|105587.5|105642.2|105592.2|105642.5|105592.5|105637.5|105587.5|16
1727333480000|2024-09-26 06:51:20|105642.4|105592.4|105645.6|105595.6|105651.6|105601.6|105642.4|105592.4|28
1727333490000|2024-09-26 06:51:30|105646.4|105596.4|105652.9|105602.9|105656.5|105606.5|105646.4|105596.4|24
1727333500000|2024-09-26 06:51:40|105652.4|105602.4|105676.8|105626.8|105678.7|105628.7|105652|105602|29
1727333510000|2024-09-26 06:51:50|105674.9|105624.9|105680.1|105630.1|105680.3|105630.3|105674.9|105624.9|19
1727333520000|2024-09-26 06:52:00|105680.4|105630.4|105685.1|105635.1|105687.2|105637.2|105680.4|105630.4|28
1727333530000|2024-09-26 06:52:10|105683.3|105633.3|105681.9|105631.9|105687.4|105637.4|105680.6|105630.6|21
1727333540000|2024-09-26 06:52:20|105683|105633|105682.3|105632.3|105683.9|105633.9|105682|105632|10
1727333550000|2024-09-26 06:52:30|105682.5|105632.5|105683.8|105633.8|105683.8|105633.8|105681.3|105631.3|12
1727333560000|2024-09-26 06:52:40|105682.9|105632.9|105684.6|105634.6|105688.6|105638.6|105682.5|105632.5|17
1727333570000|2024-09-26 06:52:50|105684.8|105634.8|105697.9|105647.9|105701.3|105651.3|105684.8|105634.8|22
1727333580000|2024-09-26 06:53:00|105697.7|105647.7|105689.7|105639.7|105697.7|105647.7|105688.3|105638.3|35
1727333590000|2024-09-26 06:53:10|105690.1|105640.1|105689.2|105639.2|105690.1|105640.1|105687.8|105637.8|15
1727333600000|2024-09-26 06:53:20|105689.8|105639.8|105696.6|105646.6|105696.6|105646.6|105685.4|105635.4|23
1727333610000|2024-09-26 06:53:30|105696.7|105646.7|105694.8|105644.8|105696.7|105646.7|105690.6|105640.6|24
1727333620000|2024-09-26 06:53:40|105694.9|105644.9|105691|105641|105696|105646|105687|105637|30
1727333630000|2024-09-26 06:53:50|105690.6|105640.6|105687.2|105637.2|105690.6|105640.6|105686.9|105636.9|11
1727333640000|2024-09-26 06:54:00|105687.5|105637.5|105684.3|105634.3|105687.9|105637.9|105684.1|105634.1|22
1727333650000|2024-09-26 06:54:10|105684.7|105634.7|105684.7|105634.7|105687.9|105637.9|105684.4|105634.4|15
1727333660000|2024-09-26 06:54:20|105684.8|105634.8|105687.4|105637.4|105690.8|105640.8|105682.5|105632.5|35
1727333670000|2024-09-26 06:54:30|105687|105637|105686.9|105636.9|105687|105637|105683.9|105633.9|20
1727333680000|2024-09-26 06:54:40|105687.1|105637.1|105695.4|105645.4|105695.9|105645.9|105687.1|105637.1|28
1727333690000|2024-09-26 06:54:50|105695.5|105645.5|105688.6|105638.6|105695.6|105645.6|105688.6|105638.6|23
1727333700000|2024-09-26 06:55:00|105688.8|105638.8|105689.5|105639.5|105690.4|105640.4|105688.7|105638.7|16
1727333710000|2024-09-26 06:55:10|105689|105639|105688.3|105638.3|105691.9|105641.9|105685.8|105635.8|51
1727333720000|2024-09-26 06:55:20|105688.5|105638.5|105690.1|105640.1|105690.2|105640.2|105687.1|105637.1|44
1727333730000|2024-09-26 06:55:30|105689.8|105639.8|105677.2|105627.2|105693.7|105643.7|105677.2|105627.2|46
1727333740000|2024-09-26 06:55:40|105676.9|105626.9|105647.5|105622.5|105676.9|105632.5|105647.3|105622.3|20
1727333750000|2024-09-26 06:55:50|105645.4|105620.4|105668.3|105643.3|105668.3|105643.3|105644.4|105619.4|34
1727333760000|2024-09-26 06:56:00|105668.8|105643.8|105674.2|105649.2|105674.2|105649.2|105668.6|105643.6|14
1727333770000|2024-09-26 06:56:10|105674.5|105649.5|105678|105653|105680.8|105655.8|105674.5|105649.5|24
1727333780000|2024-09-26 06:56:20|105677.8|105652.8|105672.7|105647.7|105679.1|105654.1|105672.7|105647.7|18
1727333790000|2024-09-26 06:56:30|105673|105648|105675.5|105650.5|105675.6|105650.6|105673|105648|10
1727333800000|2024-09-26 06:56:40|105675.7|105650.7|105673.1|105648.1|105676.7|105651.7|105672.8|105647.8|14
1727333810000|2024-09-26 06:56:50|105672.9|105647.9|105673.9|105648.9|105675.4|105650.4|105672.9|105647.9|9
1727333820000|2024-09-26 06:57:00|105673.4|105648.4|105673.1|105648.1|105673.6|105648.6|105671.7|105646.7|12
1727333830000|2024-09-26 06:57:10|105672.9|105647.9|105673.5|105648.5|105673.5|105648.5|105667.2|105642.2|17
1727333840000|2024-09-26 06:57:20|105673.3|105648.3|105642.5|105617.5|105673.3|105648.3|105640|105615|27
1727333850000|2024-09-26 06:57:30|105642.4|105617.4|105643.3|105618.3|105645.4|105620.4|105642.4|105617.4|26
1727333860000|2024-09-26 06:57:40|105642.8|105617.8|105641.9|105616.9|105644.5|105619.5|105641.3|105616.3|20
1727333870000|2024-09-26 06:57:50|105642.1|105617.1|105647.4|105622.4|105648.3|105623.3|105641.5|105616.5|27
1727333880000|2024-09-26 06:58:00|105647.7|105622.7|105663.8|105638.8|105666.7|105641.7|105647.5|105622.5|27
1727333890000|2024-09-26 06:58:10|105664|105639|105673.8|105623.8|105677|105640.4|105663.9|105623.8|19
1727333900000|2024-09-26 06:58:20|105674.4|105624.4|105671.1|105621.1|105677.9|105627.9|105671.1|105621.1|17
1727333910000|2024-09-26 06:58:30|105670.9|105620.9|105654.9|105604.9|105676.1|105626.1|105646.9|105596.9|35
1727333920000|2024-09-26 06:58:40|105655.2|105605.2|105654.1|105604.1|105655.8|105605.8|105643.8|105593.8|41
1727333930000|2024-09-26 06:58:50|105654.4|105604.4|105661.8|105611.8|105662.4|105612.4|105654.2|105604.2|28
1727333940000|2024-09-26 06:59:00|105662.2|105612.2|105676.4|105626.4|105678.6|105628.6|105662.2|105612.2|31
1727333950000|2024-09-26 06:59:10|105679.2|105629.2|105677.2|105627.2|105680.6|105630.6|105661.2|105611.2|46
1727333960000|2024-09-26 06:59:20|105677.5|105627.5|105686.2|105636.2|105688.5|105638.5|105675.8|105625.8|51
1727333970000|2024-09-26 06:59:30|105685.8|105635.8|105685.2|105635.2|105686.7|105636.7|105677.8|105627.8|45
1727333980000|2024-09-26 06:59:40|105685.1|105635.1|105697.9|105647.9|105697.9|105647.9|105682.2|105632.2|46
1727333990000|2024-09-26 06:59:50|105696.8|105646.8|105705.6|105655.6|105706.3|105656.3|105691.8|105641.8|38
1727334000000|2024-09-26 07:00:00|105704|105654|105692.7|105642.7|105706.8|105656.8|105688.1|105638.1|60
1727334010000|2024-09-26 07:00:10|105693.4|105643.4|105682.1|105632.1|105693.6|105643.6|105681.9|105631.9|53
1727334020000|2024-09-26 07:00:20|105680.2|105630.2|105653.7|105603.7|105680.2|105630.2|105653.4|105603.4|45
1727334030000|2024-09-26 07:00:30|105654.6|105604.6|105590.8|105540.8|105654.7|105604.7|105589.1|105539.1|48
1727334040000|2024-09-26 07:00:40|105591.8|105541.8|105630.7|105580.7|105632.2|105582.2|105591|105541|58
1727334050000|2024-09-26 07:00:50|105629.7|105579.7|105632|105582|105632|105582|105617.7|105567.7|44
1727334060000|2024-09-26 07:01:00|105648.4|105598.4|105664.1|105614.1|105664.3|105614.3|105648.4|105598.4|56
1727334070000|2024-09-26 07:01:10|105663.4|105613.4|105681.4|105631.4|105683.3|105633.3|105659.3|105609.3|50
1727334080000|2024-09-26 07:01:20|105683|105633|105699.8|105649.8|105700|105650|105682.2|105632.2|47
1727334090000|2024-09-26 07:01:30|105699.5|105649.5|105720.8|105670.8|105721.5|105671.5|105699.5|105649.5|30
1727334100000|2024-09-26 07:01:40|105721.1|105671.1|105721.7|105671.7|105729.1|105679.1|105721.1|105671.1|24
1727334110000|2024-09-26 07:01:50|105721.5|105671.5|105712|105662|105721.5|105671.5|105702|105652|43
1727334120000|2024-09-26 07:02:00|105710.9|105660.9|105713|105663|105714|105664|105709.6|105659.6|37
1727334130000|2024-09-26 07:02:10|105712.8|105662.8|105729.6|105679.6|105734.9|105684.9|105712.6|105662.6|28
1727334140000|2024-09-26 07:02:20|105729.1|105679.1|105734.3|105684.3|105734.3|105684.3|105729.1|105679.1|33
1727334150000|2024-09-26 07:02:30|105734.1|105684.1|105734.3|105684.3|105736.5|105686.5|105732.6|105682.6|20
1727334160000|2024-09-26 07:02:40|105732.6|105682.6|105713.1|105663.1|105732.6|105682.6|105713.1|105663.1|41
1727334170000|2024-09-26 07:02:50|105712.4|105662.4|105707.4|105657.4|105712.4|105662.4|105701.3|105651.3|29
1727334180000|2024-09-26 07:03:00|105708|105658|105701.2|105651.2|105708.6|105658.6|105697.1|105647.1|29
1727334190000|2024-09-26 07:03:10|105700.6|105650.6|105700.6|105650.6|105700.8|105650.8|105692.2|105642.2|30
1727334200000|2024-09-26 07:03:20|105700.8|105650.8|105704.1|105654.1|105704.1|105654.1|105700.8|105650.8|18
1727334210000|2024-09-26 07:03:30|105703.9|105653.9|105702.6|105652.6|105704|105654|105702.2|105652.2|20
1727334220000|2024-09-26 07:03:40|105702.5|105652.5|105700.2|105650.2|105702.5|105652.5|105700|105650|21
1727334230000|2024-09-26 07:03:50|105700.1|105650.1|105695.9|105645.9|105701.8|105651.8|105695.9|105645.9|18
1727334240000|2024-09-26 07:04:00|105696|105646|105712.6|105662.6|105714.5|105664.5|105696|105646|42
1727334250000|2024-09-26 07:04:10|105712.7|105662.7|105730.8|105680.8|105730.8|105680.8|105712.7|105662.7|33
1727334260000|2024-09-26 07:04:20|105728.9|105678.9|105724.9|105674.9|105730|105680|105722.4|105672.4|38
1727334270000|2024-09-26 07:04:30|105724.5|105674.5|105716.7|105666.7|105725.9|105675.9|105715.8|105665.8|27
1727334280000|2024-09-26 07:04:40|105716.5|105666.5|105716.1|105666.1|105717.1|105667.1|105716.1|105666.1|9
1727334290000|2024-09-26 07:04:50|105715.9|105665.9|105714.6|105664.6|105721|105671|105714.6|105664.6|21
1727334300000|2024-09-26 07:05:00|105714.4|105664.4|105700.4|105650.4|105714.7|105664.7|105700.4|105650.4|31
1727334310000|2024-09-26 07:05:10|105699.8|105649.8|105700.6|105650.6|105700.7|105650.7|105698.9|105648.9|18
1727334320000|2024-09-26 07:05:20|105700.8|105650.8|105707.8|105657.8|105708.5|105658.5|105700.8|105650.8|30
1727334330000|2024-09-26 07:05:30|105707.5|105657.5|105705.8|105655.8|105709|105659|105705.5|105655.5|19
1727334340000|2024-09-26 07:05:40|105705.5|105655.5|105723.2|105673.2|105723.2|105673.2|105704.6|105654.6|30
1727334350000|2024-09-26 07:05:50|105723|105673|105726.4|105676.4|105727.8|105677.8|105723|105673|25
1727334360000|2024-09-26 07:06:00|105726.2|105676.2|105725.9|105675.9|105726.2|105676.2|105724.6|105674.6|14
1727334370000|2024-09-26 07:06:10|105726.3|105676.3|105734.8|105684.8|105734.8|105684.8|105726.3|105676.3|24
1727334380000|2024-09-26 07:06:20|105735.1|105685.1|105770.9|105720.9|105777.9|105736.1|105735.1|105685.1|39
1727334390000|2024-09-26 07:06:30|105771.9|105721.9|105736.6|105711.6|105771.9|105721.9|105736.6|105711.6|15
1727334400000|2024-09-26 07:06:40|105736.3|105711.3|105745.1|105695.1|105746.8|105711.3|105733.2|105691.7|26
1727334410000|2024-09-26 07:06:50|105745.3|105695.3|105747.2|105697.2|105748.2|105698.2|105745.3|105695.3|10
1727334420000|2024-09-26 07:07:00|105747.8|105697.8|105755.6|105705.6|105756|105706|105746.7|105696.7|30
1727334430000|2024-09-26 07:07:10|105755.4|105705.4|105756|105706|105756.3|105706.3|105753.3|105703.3|31
1727334440000|2024-09-26 07:07:20|105755.6|105705.6|105767.2|105717.2|105768|105718|105755.6|105705.6|31
1727334450000|2024-09-26 07:07:30|105767.4|105717.4|105767.1|105717.1|105768.1|105718.1|105763.9|105713.9|26
1727334460000|2024-09-26 07:07:40|105766.5|105716.5|105762.8|105712.8|105768.6|105718.6|105762.8|105712.8|27
1727334470000|2024-09-26 07:07:50|105762.3|105712.3|105763.2|105713.2|105763.2|105713.2|105758.3|105708.3|20
1727334480000|2024-09-26 07:08:00|105762.5|105712.5|105765.4|105715.4|105766.2|105716.2|105760|105710|19
1727334490000|2024-09-26 07:08:10|105765.5|105715.5|105775.4|105725.4|105778|105728|105765.5|105715.5|23
1727334500000|2024-09-26 07:08:20|105776.4|105726.4|105762.3|105737.3|105795.6|105751.7|105761.9|105725.1|22
1727334510000|2024-09-26 07:08:30|105762.7|105737.7|105764.5|105739.5|105765.3|105740.3|105762.7|105737.7|15
1727334520000|2024-09-26 07:08:40|105765.2|105740.2|105763.8|105738.8|105765.6|105740.6|105762.8|105737.8|14
1727334530000|2024-09-26 07:08:50|105762.7|105737.7|105765.7|105740.7|105765.7|105740.7|105762.2|105737.2|17
1727334540000|2024-09-26 07:09:00|105765.4|105740.4|105764.9|105739.9|105765.4|105740.4|105763.5|105738.5|17
1727334550000|2024-09-26 07:09:10|105765.2|105740.2|105765.9|105740.9|105766|105741|105764.6|105739.6|9
1727334560000|2024-09-26 07:09:20|105765.8|105740.8|105766.3|105741.3|105766.3|105741.3|105765.8|105740.8|7
1727334570000|2024-09-26 07:09:30|105766.2|105741.2|105767.5|105742.5|105767.5|105742.5|105765.1|105740.1|14
1727334580000|2024-09-26 07:09:40|105767.7|105742.7|105768.3|105743.3|105769|105744|105766.7|105741.7|13
1727334590000|2024-09-26 07:09:50|105768|105743|105762.6|105737.6|105768|105743|105762.6|105737.6|20
1727334600000|2024-09-26 07:10:00|105762.8|105737.8|105768.4|105743.4|105769.6|105744.6|105762.8|105737.8|20
1727334610000|2024-09-26 07:10:10|105768.6|105743.6|105765.9|105740.9|105768.7|105743.7|105764.5|105739.5|18
1727334620000|2024-09-26 07:10:20|105766|105741|105767.2|105742.2|105767.2|105742.2|105765.7|105740.7|15
1727334630000|2024-09-26 07:10:30|105767.3|105742.3|105767.7|105742.7|105767.7|105742.7|105767.2|105742.2|7
1727334640000|2024-09-26 07:10:40|105767.6|105742.6|105758.4|105733.4|105767.8|105742.8|105758.4|105733.4|18
1727334650000|2024-09-26 07:10:50|105758.2|105733.2|105756.1|105731.1|105758.2|105733.2|105756.1|105731.1|6
1727334660000|2024-09-26 07:11:00|105756.2|105731.2|105756.5|105731.5|105756.6|105731.6|105755.7|105730.7|9
1727334670000|2024-09-26 07:11:10|105758.4|105733.4|105784.4|105734.4|105784.4|105740.7|105758.4|105728.6|26
1727334680000|2024-09-26 07:11:20|105785.5|105735.5|105790.9|105740.9|105794.7|105744.7|105785.5|105735.5|31
1727334690000|2024-09-26 07:11:30|105790.7|105740.7|105796.1|105746.1|105796.3|105746.3|105790.7|105740.7|28
1727334700000|2024-09-26 07:11:40|105793.8|105743.8|105794.3|105744.3|105795.4|105745.4|105792.5|105742.5|17
1727334710000|2024-09-26 07:11:50|105794.4|105744.4|105796.3|105746.3|105797.4|105747.4|105794.4|105744.4|23
1727334720000|2024-09-26 07:12:00|105796.1|105746.1|105801.8|105751.8|105802.7|105752.7|105795.7|105745.7|30
1727334730000|2024-09-26 07:12:10|105801.3|105751.3|105802.7|105752.7|105805.7|105772.8|105789.9|105750.6|31
1727334740000|2024-09-26 07:12:20|105804|105754|105799.1|105749.1|105804.3|105754.3|105798.8|105748.8|20
1727334750000|2024-09-26 07:12:30|105799.4|105749.4|105802.7|105752.7|105804.3|105754.3|105796.3|105746.3|25
1727334760000|2024-09-26 07:12:40|105802.4|105752.4|105806.7|105756.7|105807.4|105757.4|105801.9|105751.9|19
1727334770000|2024-09-26 07:12:50|105805.8|105755.8|105802.2|105752.2|105805.8|105755.8|105801.8|105751.8|23
1727334780000|2024-09-26 07:13:00|105802|105752|105794.2|105744.2|105802|105752|105793.9|105743.9|12
1727334790000|2024-09-26 07:13:10|105794|105744|105793.1|105743.1|105795|105745|105774.4|105724.4|29
1727334800000|2024-09-26 07:13:20|105793|105743|105785.7|105735.7|105793|105743|105785.3|105735.3|26
1727334810000|2024-09-26 07:13:30|105785.6|105735.6|105795.2|105745.2|105795.6|105745.6|105785.6|105735.6|26
1727334820000|2024-09-26 07:13:40|105795.5|105745.5|105796|105746|105796.4|105746.4|105795.1|105745.1|18
1727334830000|2024-09-26 07:13:50|105795.8|105745.8|105785.7|105735.7|105796|105746|105784.6|105734.6|21
1727334840000|2024-09-26 07:14:00|105785.8|105735.8|105787.3|105737.3|105787.7|105737.7|105785.8|105735.8|12
1727334850000|2024-09-26 07:14:10|105787|105737|105791.2|105741.2|105791.4|105741.4|105775.7|105725.7|35
1727334860000|2024-09-26 07:14:20|105791.6|105741.6|105797.9|105747.9|105800|105750|105791.6|105741.6|23
1727334870000|2024-09-26 07:14:30|105798|105748|105797.2|105747.2|105798.5|105748.5|105796.8|105746.8|11
1727334880000|2024-09-26 07:14:40|105797.4|105747.4|105797.8|105747.8|105798|105748|105795.3|105745.3|21
1727334890000|2024-09-26 07:14:50|105797.5|105747.5|105797|105747|105798|105748|105796.1|105746.1|9
1727334900000|2024-09-26 07:15:00|105797.2|105747.2|105793.4|105743.4|105797.2|105747.2|105792.4|105742.4|20
1727334910000|2024-09-26 07:15:10|105793.8|105743.8|105783.7|105733.7|105794|105744|105783.7|105733.7|23
1727334920000|2024-09-26 07:15:20|105783.6|105733.6|105758.3|105708.3|105783.6|105733.6|105754.2|105704.2|32
1727334930000|2024-09-26 07:15:30|105759.4|105709.4|105752.5|105702.5|105759.5|105709.5|105752.1|105702.1|20
1727334940000|2024-09-26 07:15:40|105752.7|105702.7|105754.3|105704.3|105754.5|105704.5|105752.1|105702.1|20
1727334950000|2024-09-26 07:15:50|105754.2|105704.2|105761.7|105711.7|105761.7|105711.7|105754.2|105704.2|23
1727334960000|2024-09-26 07:16:00|105761.6|105711.6|105764.3|105714.3|105770.2|105720.2|105761.6|105711.6|38
1727334970000|2024-09-26 07:16:10|105764.5|105714.5|105765.2|105715.2|105765.7|105715.7|105764.3|105714.3|26
1727334980000|2024-09-26 07:16:20|105765.5|105715.5|105770.1|105720.1|105770.1|105720.1|105765.5|105715.5|16
1727334990000|2024-09-26 07:16:30|105770.3|105720.3|105765.4|105715.4|105770.3|105720.3|105763.1|105713.1|27
1727335000000|2024-09-26 07:16:40|105765.5|105715.5|105753.6|105703.6|105765.5|105715.5|105753.5|105703.5|22
1727335010000|2024-09-26 07:16:50|105753|105703|105752.5|105702.5|105753.1|105703.1|105751.9|105701.9|17
1727335020000|2024-09-26 07:17:00|105752.7|105702.7|105760.8|105710.8|105761.2|105711.2|105750.9|105700.9|36
1727335030000|2024-09-26 07:17:10|105760.5|105710.5|105760.2|105710.2|105761|105711|105759.3|105709.3|13
1727335040000|2024-09-26 07:17:20|105760.7|105710.7|105761.3|105711.3|105761.3|105711.3|105760.3|105710.3|17
1727335050000|2024-09-26 07:17:30|105761.9|105711.9|105766.7|105716.7|105766.7|105716.7|105761.8|105711.8|18
1727335060000|2024-09-26 07:17:40|105766.5|105716.5|105765.1|105715.1|105766.5|105716.5|105765.1|105715.1|10
1727335070000|2024-09-26 07:17:50|105764.4|105714.4|105764.9|105714.9|105765.6|105715.6|105761.8|105711.8|27
1727335080000|2024-09-26 07:18:00|105764.4|105714.4|105759.5|105709.5|105765|105715|105759.2|105709.2|30
1727335090000|2024-09-26 07:18:10|105759.3|105709.3|105776.4|105726.4|105776.4|105726.4|105759.2|105709.2|31
1727335100000|2024-09-26 07:18:20|105775.2|105725.2|105781.8|105731.8|105782.1|105732.1|105775.2|105725.2|17
1727335110000|2024-09-26 07:18:30|105781.9|105731.9|105787.1|105737.1|105787.1|105737.1|105781.9|105731.9|16
1727335120000|2024-09-26 07:18:40|105786.9|105736.9|105789.9|105739.9|105792.3|105742.3|105785.6|105735.6|25
1727335130000|2024-09-26 07:18:50|105789.6|105739.6|105779.1|105729.1|105789.6|105739.6|105778.9|105728.9|17
1727335140000|2024-09-26 07:19:00|105779|105729|105777.3|105727.3|105779.3|105729.3|105774.9|105724.9|20
1727335150000|2024-09-26 07:19:10|105777.4|105727.4|105780.2|105730.2|105780.4|105730.4|105776.4|105726.4|15
1727335160000|2024-09-26 07:19:20|105780.7|105730.7|105781.4|105756.4|105782.5|105757.5|105779.9|105730.7|10
1727335170000|2024-09-26 07:19:30|105784.6|105759.6|105778.6|105753.6|105786.6|105761.6|105778.6|105753.6|10
1727335180000|2024-09-26 07:19:40|105778.4|105753.4|105777.7|105752.7|105778.4|105753.4|105776.4|105751.4|11
1727335190000|2024-09-26 07:19:50|105777.9|105752.9|105793.1|105743.1|105793.4|105752.9|105776.6|105738.3|19
1727335200000|2024-09-26 07:20:00|105791.6|105741.6|105794.6|105744.6|105797.5|105747.5|105791.1|105741.1|29
1727335210000|2024-09-26 07:20:10|105796|105746|105811.7|105761.7|105811.7|105761.7|105787|105737|30
1727335220000|2024-09-26 07:20:20|105812|105762|105815.9|105765.9|105816.3|105766.3|105811.7|105761.7|15
1727335230000|2024-09-26 07:20:30|105816.2|105766.2|105816.5|105766.5|105816.9|105766.9|105815.6|105765.6|13
1727335240000|2024-09-26 07:20:40|105816.3|105766.3|105814.9|105764.9|105816.3|105766.3|105813.3|105763.3|18
1727335250000|2024-09-26 07:20:50|105815|105765|105811.2|105761.2|105817.5|105767.5|105811.2|105761.2|18
1727335260000|2024-09-26 07:21:00|105811|105761|105816.7|105766.7|105817.4|105767.4|105810.9|105760.9|26
1727335270000|2024-09-26 07:21:10|105816.6|105766.6|105802.4|105752.4|105819.1|105769.1|105797.8|105747.8|25
1727335280000|2024-09-26 07:21:20|105802.7|105752.7|105807.7|105757.7|105809|105759|105802.7|105752.7|16
1727335290000|2024-09-26 07:21:30|105808.1|105758.1|105814.4|105764.4|105814.4|105764.4|105808.1|105758.1|18
1727335300000|2024-09-26 07:21:40|105814.6|105764.6|105816.7|105766.7|105817.7|105767.7|105814.6|105764.6|17
1727335310000|2024-09-26 07:21:50|105816.9|105766.9|105813.1|105763.1|105816.9|105766.9|105812.1|105762.1|25
1727335320000|2024-09-26 07:22:00|105814.5|105764.5|105820.7|105770.7|105830.9|105780.9|105813.5|105763.5|42
1727335330000|2024-09-26 07:22:10|105820.9|105770.9|105825|105775|105825.2|105775.2|105820.8|105770.8|17
1727335340000|2024-09-26 07:22:20|105824.8|105774.8|105813.1|105788.1|105824.8|105788.4|105812.9|105770.5|16
1727335350000|2024-09-26 07:22:30|105813.7|105788.7|105818.4|105793.4|105821.1|105796.1|105813.7|105788.7|23
1727335360000|2024-09-26 07:22:40|105818.6|105793.6|105822.4|105797.4|105822.4|105797.4|105818.6|105793.6|11
1727335370000|2024-09-26 07:22:50|105822.9|105797.9|105822.7|105797.7|105823.3|105798.3|105822|105797|13
1727335380000|2024-09-26 07:23:00|105822.4|105797.4|105817.4|105792.4|105827.2|105802.2|105817.4|105792.4|31
1727335390000|2024-09-26 07:23:10|105817.2|105792.2|105824|105799|105824|105799|105817.2|105792.2|18
1727335400000|2024-09-26 07:23:20|105823.6|105798.6|105829.2|105804.2|105829.7|105804.7|105823.1|105798.1|20
1727335410000|2024-09-26 07:23:30|105829.4|105804.4|105830.3|105805.3|105835.9|105810.9|105829.4|105804.4|25
1727335420000|2024-09-26 07:23:40|105831.3|105806.3|105832|105807|105832.3|105807.3|105831.3|105806.3|10
1727335430000|2024-09-26 07:23:50|105831.7|105806.7|105835.9|105810.9|105837.3|105812.3|105831.7|105806.7|12
1727335440000|2024-09-26 07:24:00|105835.7|105810.7|105829.3|105804.3|105835.7|105810.7|105829.3|105804.3|24
1727335450000|2024-09-26 07:24:10|105829.1|105804.1|105834.1|105809.1|105836.8|105811.8|105827.8|105802.8|16
1727335460000|2024-09-26 07:24:20|105833.9|105808.9|105833.9|105808.9|105834.1|105809.1|105831.5|105806.5|17
1727335470000|2024-09-26 07:24:30|105834.2|105809.2|105826.6|105801.6|105834.2|105809.2|105826.6|105801.6|10
1727335480000|2024-09-26 07:24:40|105826.5|105801.5|105839.6|105814.6|105840|105815|105826.5|105801.5|23
1727335490000|2024-09-26 07:24:50|105839.1|105814.1|105839.2|105814.2|105840.1|105815.1|105839.1|105814.1|17
1727335500000|2024-09-26 07:25:00|105839.6|105814.6|105837.7|105812.7|105839.6|105814.6|105833.8|105808.8|27
1727335510000|2024-09-26 07:25:10|105838.4|105813.4|105837.5|105812.5|105840.3|105815.3|105837.1|105812.1|14
1727335520000|2024-09-26 07:25:20|105837.1|105812.1|105841.3|105816.3|105841.4|105816.4|105834.4|105809.4|19
1727335530000|2024-09-26 07:25:30|105841.5|105816.5|105850.8|105825.8|105851.7|105826.7|105841.5|105816.5|23
1727335540000|2024-09-26 07:25:40|105850.9|105825.9|105857|105832|105857|105832|105849.4|105824.4|21
1727335550000|2024-09-26 07:25:50|105857.1|105832.1|105853.4|105828.4|105860.4|105835.4|105853.4|105828.4|22
1727335560000|2024-09-26 07:26:00|105853.8|105828.8|105853.2|105828.2|105853.8|105828.8|105850.3|105825.3|15
1727335570000|2024-09-26 07:26:10|105852.4|105827.4|105851.5|105826.5|105852.4|105827.4|105847.4|105822.4|23
1727335580000|2024-09-26 07:26:20|105851.6|105826.6|105814.6|105789.6|105851.6|105826.6|105814.6|105789.6|29
1727335590000|2024-09-26 07:26:30|105814.9|105789.9|105826.9|105776.9|105826.9|105794.3|105812.3|105762.3|33
1727335600000|2024-09-26 07:26:40|105827.5|105777.5|105839.5|105789.5|105839.7|105789.7|105827.4|105777.4|29
1727335610000|2024-09-26 07:26:50|105838.5|105788.5|105840.1|105790.1|105841.4|105791.4|105831.9|105781.9|35
1727335620000|2024-09-26 07:27:00|105840.4|105790.4|105845.3|105795.3|105850.3|105800.3|105839.9|105789.9|25
1727335630000|2024-09-26 07:27:10|105845.2|105795.2|105853.4|105803.4|105853.5|105803.5|105844.9|105794.9|20
1727335640000|2024-09-26 07:27:20|105853.5|105803.5|105854.4|105804.4|105855.5|105805.5|105853.5|105803.5|17
1727335650000|2024-09-26 07:27:30|105855.2|105805.2|105861|105811|105861.2|105811.2|105853.2|105803.2|18
1727335660000|2024-09-26 07:27:40|105860.8|105810.8|105860.7|105810.7|105861.6|105811.6|105860.4|105810.4|12
1727335670000|2024-09-26 07:27:50|105861.1|105811.1|105861.1|105811.1|105861.6|105811.6|105860.9|105810.9|8
1727335680000|2024-09-26 07:28:00|105860.9|105810.9|105862.9|105812.9|105863.4|105813.4|105860.9|105810.9|11
1727335690000|2024-09-26 07:28:10|105862.8|105812.8|105860.2|105810.2|105863.7|105813.7|105859.3|105809.3|18
1727335700000|2024-09-26 07:28:20|105861.4|105811.4|105861.5|105811.5|105862.1|105812.1|105861.4|105811.4|13
1727335710000|2024-09-26 07:28:30|105861.1|105811.1|105861.7|105811.7|105862|105812|105861|105811|10
1727335720000|2024-09-26 07:28:40|105861.8|105811.8|105860.9|105810.9|105862|105812|105860.5|105810.5|18
1727335730000|2024-09-26 07:28:50|105861.4|105811.4|105846.7|105796.7|105861.4|105811.4|105846.7|105796.7|21
1727335740000|2024-09-26 07:29:00|105846.3|105796.3|105851.3|105801.3|105851.5|105801.5|105845.9|105795.9|19
1727335750000|2024-09-26 07:29:10|105851.2|105801.2|105843.3|105793.3|105851.4|105801.4|105842.6|105792.6|20
1727335760000|2024-09-26 07:29:20|105843.5|105793.5|105851.4|105801.4|105851.4|105801.4|105843.5|105793.5|40
1727335770000|2024-09-26 07:29:30|105850.9|105800.9|105849.8|105799.8|105856.2|105806.2|105849.1|105799.1|36
1727335780000|2024-09-26 07:29:40|105850.4|105800.4|105851.7|105801.7|105851.8|105801.8|105850|105800|24
1727335790000|2024-09-26 07:29:50|105851|105801|105845.5|105795.5|105851|105801|105844.7|105794.7|19
1727335800000|2024-09-26 07:30:00|105844.3|105794.3|105846.9|105796.9|105857.1|105807.1|105821.1|105771.1|69
1727335810000|2024-09-26 07:30:10|105842.3|105792.3|105835|105785|105858|105808|105833.7|105783.7|72
1727335820000|2024-09-26 07:30:20|105835.1|105785.1|105861.3|105811.3|105862.1|105812.1|105835.1|105785.1|56
1727335830000|2024-09-26 07:30:30|105861.4|105811.4|105864.2|105814.2|105866.5|105816.5|105857.6|105807.6|59
1727335840000|2024-09-26 07:30:40|105866.4|105816.4|105855.5|105805.5|105866.6|105816.6|105849.5|105799.5|55
1727335850000|2024-09-26 07:30:50|105854.9|105804.9|105851.2|105801.2|105854.9|105804.9|105850|105800|29
1727335860000|2024-09-26 07:31:00|105852.5|105802.5|105865.2|105815.2|105866.1|105816.1|105852.5|105802.5|35
1727335870000|2024-09-26 07:31:10|105865|105815|105885.2|105835.2|105885.2|105835.2|105864.3|105814.3|33
1727335880000|2024-09-26 07:31:20|105885.7|105835.7|105889.6|105839.6|105891.7|105841.7|105885.5|105835.5|18
1727335890000|2024-09-26 07:31:30|105889.8|105839.8|105893.1|105843.1|105894.9|105844.9|105889.8|105839.8|12
1727335900000|2024-09-26 07:31:40|105892.7|105842.7|105901.3|105851.3|105901.3|105861.7|105885.4|105842.7|19
1727335910000|2024-09-26 07:31:50|105900.6|105850.6|105898.1|105848.1|105900.6|105850.6|105887.7|105837.7|25
1727335920000|2024-09-26 07:32:00|105898.4|105848.4|105902.4|105852.4|105908|105858|105898.4|105848.4|39
1727335930000|2024-09-26 07:32:10|105902.1|105852.1|105900.4|105850.4|105904.5|105854.5|105900|105850|25
1727335940000|2024-09-26 07:32:20|105900.2|105850.2|105896.8|105846.8|105900.2|105850.2|105896.1|105846.1|20
1727335950000|2024-09-26 07:32:30|105896.7|105846.7|105903.1|105853.1|105905.9|105855.9|105896.7|105846.7|40
1727335960000|2024-09-26 07:32:40|105902.5|105852.5|105903.1|105853.1|105906.9|105856.9|105897.3|105847.3|43
1727335970000|2024-09-26 07:32:50|105903.7|105853.7|105922.9|105872.9|105923.7|105873.7|105897.1|105847.1|35
1727335980000|2024-09-26 07:33:00|105922.8|105872.8|105895.7|105845.7|105929.6|105879.6|105892.7|105842.7|45
1727335990000|2024-09-26 07:33:10|105895.4|105845.4|105900.2|105850.2|105900.4|105850.4|105893.2|105843.2|36
1727336000000|2024-09-26 07:33:20|105899.7|105849.7|105915.7|105865.7|105915.8|105865.8|105899.7|105849.7|41
1727336010000|2024-09-26 07:33:30|105916.3|105866.3|105917|105867|105918.1|105868.1|105915.6|105865.6|32
1727336020000|2024-09-26 07:33:40|105916.6|105866.6|105917.7|105867.7|105919.1|105869.1|105916.2|105866.2|24
1727336030000|2024-09-26 07:33:50|105916.8|105866.8|105910.5|105860.5|105916.8|105866.8|105905.1|105855.1|28
1727336040000|2024-09-26 07:34:00|105910|105860|105911.3|105861.3|105913.2|105863.2|105907.5|105857.5|38
1727336050000|2024-09-26 07:34:10|105911.1|105861.1|105899.2|105849.2|105911.1|105861.1|105897.1|105847.1|38
1727336060000|2024-09-26 07:34:20|105897.8|105847.8|105893.2|105843.2|105897.8|105847.8|105889.1|105839.1|25
1727336070000|2024-09-26 07:34:30|105893.1|105843.1|105889.9|105839.9|105893.1|105843.1|105883.9|105833.9|25
1727336080000|2024-09-26 07:34:40|105890.2|105840.2|105905.7|105855.7|105905.7|105855.7|105889.9|105839.9|28
1727336090000|2024-09-26 07:34:50|105905.5|105855.5|105909.9|105859.9|105909.9|105859.9|105903.1|105853.1|45
1727336100000|2024-09-26 07:35:00|105910.1|105860.1|105902.1|105852.1|105910.6|105860.6|105898.8|105848.8|31
1727336110000|2024-09-26 07:35:10|105901.2|105851.2|105902.6|105852.6|105904.6|105854.6|105888.5|105838.5|38
1727336120000|2024-09-26 07:35:20|105903.1|105853.1|105919.7|105869.7|105919.7|105869.7|105903.1|105853.1|32
1727336130000|2024-09-26 07:35:30|105919.9|105869.9|105941.4|105891.4|105951.1|105901.1|105919.9|105869.9|34
1727336140000|2024-09-26 07:35:40|105941|105891|105923.7|105898.7|105941|105899.8|105923.5|105887.4|17
1727336150000|2024-09-26 07:35:50|105923.5|105898.5|105931.6|105906.6|105937.6|105912.6|105923.4|105898.4|24
1727336160000|2024-09-26 07:36:00|105931.9|105906.9|105938.3|105913.3|105938.3|105913.3|105931.8|105906.8|32
1727336170000|2024-09-26 07:36:10|105937.7|105912.7|105929.9|105904.9|105937.7|105912.7|105928.9|105903.9|28
1727336180000|2024-09-26 07:36:20|105929.7|105904.7|105934.7|105909.7|105934.7|105909.7|105928.7|105903.7|27
1727336190000|2024-09-26 07:36:30|105934.6|105909.6|105946.4|105921.4|105951.7|105926.7|105934.6|105909.6|42
1727336200000|2024-09-26 07:36:40|105945.7|105920.7|105958.6|105908.6|105961.5|105920.7|105936.4|105905|33
1727336210000|2024-09-26 07:36:50|105958.3|105908.3|105954.5|105904.5|105958.3|105908.3|105948.3|105898.3|34
1727336220000|2024-09-26 07:37:00|105954.2|105904.2|105949.9|105899.9|105955.1|105905.1|105949.2|105899.2|32
1727336230000|2024-09-26 07:37:10|105950|105900|105959.6|105909.6|105959.6|105909.6|105950|105900|38
1727336240000|2024-09-26 07:37:20|105959.5|105909.5|105967.4|105917.4|105973.7|105923.7|105959.5|105909.5|46
1727336250000|2024-09-26 07:37:30|105967.7|105917.7|105950.6|105900.6|105967.8|105917.8|105950.6|105900.6|22
1727336260000|2024-09-26 07:37:40|105950.2|105900.2|105942.8|105892.8|105950.2|105900.2|105940.9|105890.9|28
1727336270000|2024-09-26 07:37:50|105943.6|105893.6|105948.1|105898.1|105948.1|105898.1|105941.5|105891.5|22
1727336280000|2024-09-26 07:38:00|105950.2|105900.2|105948.3|105898.3|105952.9|105902.9|105948.1|105898.1|27
1727336290000|2024-09-26 07:38:10|105948.6|105898.6|105967.1|105917.1|105967.5|105917.5|105948.6|105898.6|27
1727336300000|2024-09-26 07:38:20|105966.8|105916.8|105978.9|105928.9|105982|105932|105966|105916|38
1727336310000|2024-09-26 07:38:30|105978.7|105928.7|105965.7|105915.7|105979.4|105929.4|105963|105913|34
1727336320000|2024-09-26 07:38:40|105969.6|105919.6|105965.7|105940.7|105969.7|105944.7|105963.6|105919.6|26
1727336330000|2024-09-26 07:38:50|105971.5|105946.5|105954|105929|105981.4|105956.4|105953|105928|29
1727336340000|2024-09-26 07:39:00|105953.6|105928.6|105962.4|105912.4|105964.8|105928.6|105942.7|105908.7|40
1727336350000|2024-09-26 07:39:10|105962.6|105912.6|105959.3|105909.3|105962.8|105912.8|105959.2|105909.2|14
1727336360000|2024-09-26 07:39:20|105958.9|105908.9|105961.2|105911.2|105968.7|105918.7|105958.9|105908.9|26
1727336370000|2024-09-26 07:39:30|105960.8|105910.8|105953.3|105903.3|105961.5|105911.5|105952.5|105902.5|17
1727336380000|2024-09-26 07:39:40|105953|105903|105949.2|105899.2|105953|105903|105946.4|105896.4|26
1727336390000|2024-09-26 07:39:50|105948.9|105898.9|105948.7|105898.7|105948.9|105898.9|105943.7|105893.7|31
1727336400000|2024-09-26 07:40:00|105949.2|105899.2|105909.5|105884.5|105951.1|105901.1|105907.3|105882.3|33
1727336410000|2024-09-26 07:40:10|105909.1|105884.1|105924.9|105899.9|105926.2|105901.2|105909.1|105884.1|24
1727336420000|2024-09-26 07:40:20|105925|105900|105927.4|105902.4|105927.5|105902.5|105917.5|105892.5|28
1727336430000|2024-09-26 07:40:30|105927.7|105902.7|105927.7|105902.7|105928.1|105903.1|105923.2|105898.2|25
1727336440000|2024-09-26 07:40:40|105927.9|105902.9|105922.1|105897.1|105929.9|105904.9|105922.1|105897.1|22
1727336450000|2024-09-26 07:40:50|105921.9|105896.9|105916|105891|105921.9|105896.9|105912.7|105887.7|13
1727336460000|2024-09-26 07:41:00|105916.3|105891.3|105921.1|105896.1|105924.2|105899.2|105916.3|105891.3|19
1727336470000|2024-09-26 07:41:10|105921.3|105896.3|105916.6|105891.6|105921.5|105896.5|105915.9|105890.9|22
1727336480000|2024-09-26 07:41:20|105917|105892|105923.1|105898.1|105923.1|105898.1|105917|105892|22
1727336490000|2024-09-26 07:41:30|105923.8|105898.8|105918.6|105893.6|105933.4|105908.4|105918.6|105893.6|27
1727336500000|2024-09-26 07:41:40|105918.9|105893.9|105919.2|105894.2|105924.1|105899.1|105918.4|105893.4|36
1727336510000|2024-09-26 07:41:50|105919.7|105894.7|105931.2|105906.2|105931.2|105906.2|105918.7|105893.7|27
1727336520000|2024-09-26 07:42:00|105931.5|105906.5|105924.5|105899.5|105933.5|105908.5|105923.8|105898.8|18
1727336530000|2024-09-26 07:42:10|105924.3|105899.3|105910|105885|105924.3|105899.3|105910|105885|28
1727336540000|2024-09-26 07:42:20|105909.6|105884.6|105917.8|105892.8|105917.8|105892.8|105907.4|105882.4|29
1727336550000|2024-09-26 07:42:30|105918.1|105893.1|105915.1|105890.1|105921.5|105896.5|105915.1|105890.1|30
1727336560000|2024-09-26 07:42:40|105915.3|105890.3|105910.7|105885.7|105915.3|105890.3|105910.7|105885.7|22
1727336570000|2024-09-26 07:42:50|105910.3|105885.3|105910.7|105885.7|105912.8|105887.8|105909.7|105884.7|22
1727336580000|2024-09-26 07:43:00|105911|105886|105905.4|105880.4|105912.5|105887.5|105905.4|105880.4|19
1727336590000|2024-09-26 07:43:10|105905.8|105880.8|105898.3|105873.3|105905.8|105880.8|105895.7|105870.7|25
1727336600000|2024-09-26 07:43:20|105897.5|105872.5|105893.7|105843.7|105897.5|105872.5|105880.2|105840.5|26
1727336610000|2024-09-26 07:43:30|105893.9|105843.9|105900.8|105850.8|105902.1|105852.1|105893|105843|19
1727336620000|2024-09-26 07:43:40|105901.4|105851.4|105897.4|105847.4|105901.6|105851.6|105897.4|105847.4|17
1727336630000|2024-09-26 07:43:50|105898.7|105848.7|105896.1|105846.1|105902.1|105852.1|105895.9|105845.9|26
1727336640000|2024-09-26 07:44:00|105895.9|105845.9|105892.6|105842.6|105895.9|105845.9|105889|105839|25
1727336650000|2024-09-26 07:44:10|105892.7|105842.7|105898.5|105848.5|105902|105852|105892.7|105842.7|33
1727336660000|2024-09-26 07:44:20|105898.7|105848.7|105893.9|105843.9|105899.5|105849.5|105893.9|105843.9|17
1727336670000|2024-09-26 07:44:30|105893.6|105843.6|105893.1|105843.1|105894.5|105844.5|105892.3|105842.3|21
1727336680000|2024-09-26 07:44:40|105893.5|105843.5|105889.4|105839.4|105895.2|105845.2|105888.3|105838.3|24
1727336690000|2024-09-26 07:44:50|105890.8|105840.8|105886.3|105836.3|105894.4|105844.4|105885.9|105835.9|26
1727336700000|2024-09-26 07:45:00|105886.2|105836.2|105902.6|105852.6|105902.6|105852.6|105886.2|105836.2|23
1727336710000|2024-09-26 07:45:10|105903.1|105853.1|105917.3|105867.3|105918.8|105868.8|105902.3|105852.3|32
1727336720000|2024-09-26 07:45:20|105917.4|105867.4|105896.2|105871.2|105918|105873.9|105890.5|105865.5|22
1727336730000|2024-09-26 07:45:30|105896.7|105871.7|105896.7|105871.7|105900.4|105875.4|105896.4|105871.4|21
1727336740000|2024-09-26 07:45:40|105897|105872|105915.5|105890.5|105920.6|105895.6|105897|105872|31
1727336750000|2024-09-26 07:45:50|105915.4|105890.4|105910.3|105885.3|105918|105893|105906.9|105881.9|27
1727336760000|2024-09-26 07:46:00|105911|105886|105923.3|105898.3|105924.1|105899.1|105910.3|105885.3|36
1727336770000|2024-09-26 07:46:10|105922.9|105897.9|105919.8|105894.8|105924.1|105899.1|105918.9|105893.9|24
1727336780000|2024-09-26 07:46:20|105919.5|105894.5|105922.7|105897.7|105925.6|105900.6|105919.5|105894.5|17
1727336790000|2024-09-26 07:46:30|105922.6|105897.6|105935.4|105910.4|105935.5|105910.5|105921.9|105896.9|24
1727336800000|2024-09-26 07:46:40|105935.3|105910.3|105930.3|105905.3|105938.5|105913.5|105929.7|105904.7|17
1727336810000|2024-09-26 07:46:50|105930.5|105905.5|105926.2|105901.2|105931|105906|105926.2|105901.2|15
1727336820000|2024-09-26 07:47:00|105926.1|105901.1|105912.7|105887.7|105926.1|105901.1|105912.7|105887.7|20
1727336830000|2024-09-26 07:47:10|105909|105884|105915.5|105890.5|105915.8|105890.8|105909|105884|19
1727336840000|2024-09-26 07:47:20|105915.1|105890.1|105913.8|105888.8|105915.4|105890.4|105913.8|105888.8|11
1727336850000|2024-09-26 07:47:30|105914|105889|105911.4|105886.4|105914.9|105889.9|105910.2|105885.2|17
1727336860000|2024-09-26 07:47:40|105911.7|105886.7|105907.3|105882.3|105917.6|105892.6|105907.3|105882.3|24
1727336870000|2024-09-26 07:47:50|105907.5|105882.5|105898.1|105873.1|105907.5|105882.5|105898.1|105873.1|22
1727336880000|2024-09-26 07:48:00|105897.7|105872.7|105886|105861|105897.7|105872.7|105883.2|105858.2|34
1727336890000|2024-09-26 07:48:10|105886.5|105861.5|105886.3|105861.3|105888.8|105863.8|105881.8|105856.8|24
1727336900000|2024-09-26 07:48:20|105886|105861|105888.8|105863.8|105888.8|105863.8|105883.2|105858.2|20
1727336910000|2024-09-26 07:48:30|105889.1|105864.1|105886.5|105861.5|105889.1|105864.1|105885.4|105860.4|20
1727336920000|2024-09-26 07:48:40|105886.1|105861.1|105885.3|105860.3|105886.1|105861.1|105884.7|105859.7|18
1727336930000|2024-09-26 07:48:50|105885.8|105860.8|105889.2|105864.2|105890|105865|105885.8|105860.8|11
1727336940000|2024-09-26 07:49:00|105889|105864|105887.3|105862.3|105893.8|105868.8|105887|105862|28
1727336950000|2024-09-26 07:49:10|105887.7|105862.7|105889.9|105864.9|105891.7|105866.7|105885.5|105860.5|29
1727336960000|2024-09-26 07:49:20|105886|105861|105884.8|105859.8|105888.8|105863.8|105884.1|105859.1|23
1727336970000|2024-09-26 07:49:30|105884.5|105859.5|105888.5|105863.5|105889.6|105864.6|105879.8|105854.8|29
1727336980000|2024-09-26 07:49:40|105888.9|105863.9|105881.7|105856.7|105888.9|105863.9|105880.6|105855.6|20
1727336990000|2024-09-26 07:49:50|105881.9|105856.9|105889.7|105864.7|105890|105865|105881.9|105856.9|21
1727337000000|2024-09-26 07:50:00|105889.9|105864.9|105894.2|105869.2|105894.2|105869.2|105889.3|105864.3|25
1727337010000|2024-09-26 07:50:10|105894.1|105869.1|105898.6|105873.6|105899.7|105874.7|105894.1|105869.1|27
1727337020000|2024-09-26 07:50:20|105898.7|105873.7|105914.4|105889.4|105914.7|105889.7|105898.7|105873.7|19
1727337030000|2024-09-26 07:50:30|105914.3|105889.3|105911.3|105886.3|105914.3|105889.3|105910.7|105885.7|20
1727337040000|2024-09-26 07:50:40|105911.4|105886.4|105906.3|105881.3|105911.4|105886.4|105905.9|105880.9|14
1727337050000|2024-09-26 07:50:50|105906.4|105881.4|105905.3|105880.3|105912.5|105887.5|105905.3|105880.3|24
1727337060000|2024-09-26 07:51:00|105905|105880|105905.7|105880.7|105908.6|105883.6|105904.8|105879.8|17
1727337070000|2024-09-26 07:51:10|105906|105881|105912.9|105887.9|105913.4|105888.4|105906|105881|18
1727337080000|2024-09-26 07:51:20|105913.5|105888.5|105917.1|105892.1|105918.4|105893.4|105913.2|105888.2|30
1727337090000|2024-09-26 07:51:30|105917.4|105892.4|105911.8|105886.8|105920.7|105895.7|105911.4|105886.4|24
1727337100000|2024-09-26 07:51:40|105912|105887|105933.5|105883.5|105952.5|105918.5|105912|105883.5|45
1727337110000|2024-09-26 07:51:50|105935|105885|105938.5|105888.5|105947.6|105897.6|105932.7|105882.7|52
1727337120000|2024-09-26 07:52:00|105936.6|105886.6|105919.7|105894.7|105936.6|105902.5|105917.1|105884.7|35
1727337130000|2024-09-26 07:52:10|105916.5|105891.5|105910.6|105885.6|105916.5|105891.5|105907.8|105882.8|42
1727337140000|2024-09-26 07:52:20|105910.8|105885.8|105919.3|105894.3|105924|105899|105910.8|105885.8|29
1727337150000|2024-09-26 07:52:30|105920.1|105895.1|105920.6|105895.6|105927.1|105902.1|105919.9|105894.9|27
1727337160000|2024-09-26 07:52:40|105920.4|105895.4|105913.8|105888.8|105920.4|105895.4|105913.1|105888.1|25
1727337170000|2024-09-26 07:52:50|105914.2|105889.2|105910.5|105885.5|105914.9|105889.9|105906.7|105881.7|32
1727337180000|2024-09-26 07:53:00|105908.7|105883.7|105904.9|105879.9|105908.7|105883.7|105903|105878|30
1727337190000|2024-09-26 07:53:10|105905.2|105880.2|105909.1|105884.1|105909.1|105884.1|105905.2|105880.2|30
1727337200000|2024-09-26 07:53:20|105909.3|105884.3|105912.3|105887.3|105917.5|105892.5|105909.3|105884.3|31
1727337210000|2024-09-26 07:53:30|105912.4|105887.4|105921.5|105871.5|105925.7|105892.4|105912.2|105871.2|28
1727337220000|2024-09-26 07:53:40|105921.7|105871.7|105926.3|105876.3|105927.5|105877.5|105916.7|105866.7|32
1727337230000|2024-09-26 07:53:50|105922.7|105872.7|105927.8|105877.8|105927.8|105877.8|105922.2|105872.2|28
1727337240000|2024-09-26 07:54:00|105927|105877|105925.6|105875.6|105931.4|105881.4|105925.6|105875.6|22
1727337250000|2024-09-26 07:54:10|105923.9|105873.9|105929.1|105879.1|105929.1|105879.1|105923.9|105873.9|23
1727337260000|2024-09-26 07:54:20|105928.6|105878.6|105916.6|105891.6|105949.6|105910.5|105916.6|105876.7|43
1727337270000|2024-09-26 07:54:30|105916|105891|105930.6|105880.6|105931.6|105891|105913.5|105873.7|23
1727337280000|2024-09-26 07:54:40|105930.8|105880.8|105910.9|105860.9|105932.3|105882.3|105898.2|105848.2|39
1727337290000|2024-09-26 07:54:50|105911.1|105861.1|105905.1|105855.1|105911.9|105861.9|105905.1|105855.1|28
1727337300000|2024-09-26 07:55:00|105902.8|105852.8|105929.6|105879.6|105929.6|105879.6|105902.8|105852.8|36
1727337310000|2024-09-26 07:55:10|105929.9|105879.9|105947.8|105897.8|105948.9|105898.9|105929.9|105879.9|36
1727337320000|2024-09-26 07:55:20|105947.2|105897.2|105967|105917|105967|105917|105947.1|105897.1|28
1727337330000|2024-09-26 07:55:30|105967.3|105917.3|105977.1|105927.1|105977.3|105927.3|105966.4|105916.4|25
1727337340000|2024-09-26 07:55:40|105977.4|105927.4|105987.1|105962.1|105990.1|105962.1|105972.9|105922.9|35
1727337350000|2024-09-26 07:55:50|105988|105963|106001|105976|106001|105976|105987.5|105962.5|32
1727337360000|2024-09-26 07:56:00|106001.4|105976.4|106007.3|105982.3|106007.3|105982.3|105995.2|105970.2|36
1727337370000|2024-09-26 07:56:10|106007.6|105982.6|106013.1|105963.1|106014.7|105988.2|105994.9|105957.2|44
1727337380000|2024-09-26 07:56:20|106014.9|105964.9|106014.2|105964.2|106024.9|105974.9|106014.2|105964.2|31
1727337390000|2024-09-26 07:56:30|106013.8|105963.8|106018.7|105968.7|106027.5|105977.5|106013.8|105963.8|36
1727337400000|2024-09-26 07:56:40|106018.8|105968.8|106003.3|105953.3|106019.1|105969.1|106003.3|105953.3|37
1727337410000|2024-09-26 07:56:50|106003.6|105953.6|106007.6|105957.6|106012.7|105962.7|106003.6|105953.6|42
1727337420000|2024-09-26 07:57:00|106007.4|105957.4|106005.9|105955.9|106011.3|105961.3|106005.2|105955.2|32
1727337430000|2024-09-26 07:57:10|106005.8|105955.8|106007.3|105957.3|106007.3|105957.3|106003.6|105953.6|24
1727337440000|2024-09-26 07:57:20|106006.4|105956.4|106004.9|105954.9|106008.3|105958.3|106003.3|105953.3|23
1727337450000|2024-09-26 07:57:30|106003.8|105953.8|105981.2|105931.2|106003.8|105953.8|105979.9|105929.9|35
1727337460000|2024-09-26 07:57:40|105980.8|105930.8|105994.4|105944.4|105995.7|105945.7|105980.3|105930.3|26
1727337470000|2024-09-26 07:57:50|105993.8|105943.8|106001.4|105951.4|106009.3|105959.3|105992.9|105942.9|37
1727337480000|2024-09-26 07:58:00|106003.6|105953.6|106022.9|105972.9|106022.9|105972.9|106003.5|105953.5|34
1727337490000|2024-09-26 07:58:10|106023.2|105973.2|106023|105973|106028.4|105978.4|106023|105973|21
1727337500000|2024-09-26 07:58:20|106022.7|105972.7|106018.6|105968.6|106027.6|105977.6|106014|105964|36
1727337510000|2024-09-26 07:58:30|106018.9|105968.9|106006.2|105981.2|106020.8|105992.5|106005.5|105967.8|33
1727337520000|2024-09-26 07:58:40|106007.2|105982.2|106011.3|105986.3|106012.6|105987.6|106005.1|105980.1|65
1727337530000|2024-09-26 07:58:50|106011.5|105986.5|106004.7|105979.7|106012.5|105987.5|106004.7|105979.7|33
1727337540000|2024-09-26 07:59:00|106005|105980|106014.5|105989.5|106017|105992|106005|105980|31
1727337550000|2024-09-26 07:59:10|106014.9|105989.9|106023.6|105998.6|106026.6|106001.6|106014.9|105989.9|33
1727337560000|2024-09-26 07:59:20|106023.8|105998.8|106029.9|105979.9|106029.9|106001.2|106016.5|105978.7|29
1727337570000|2024-09-26 07:59:30|106029.8|105979.8|106035.4|105985.4|106035.4|105985.4|106025.1|105975.1|31
1727337580000|2024-09-26 07:59:40|106035.7|105985.7|106034.3|105984.3|106037.2|105987.2|106028.7|105978.7|27
1727337590000|2024-09-26 07:59:50|106034.4|105984.4|106034.4|105984.4|106039.4|105989.4|106033.7|105983.7|35
1727337600000|2024-09-26 08:00:00|106035.7|105985.7|106038.5|105988.5|106043.7|105993.7|106035.7|105985.7|33
1727337610000|2024-09-26 08:00:10|106038.1|105988.1|106007.8|105957.8|106038.1|105988.1|106007.8|105957.8|37
1727337620000|2024-09-26 08:00:20|106007.5|105957.5|106023.5|105973.5|106024.4|105974.4|106006.3|105956.3|41
1727337630000|2024-09-26 08:00:30|106023.3|105973.3|106051.8|106001.8|106054.6|106004.6|106022|105972|51
1727337640000|2024-09-26 08:00:40|106051.4|106001.4|106060|106010|106062.5|106012.5|106043.6|105993.6|50
1727337650000|2024-09-26 08:00:50|106060.2|106010.2|106054.8|106004.8|106062.3|106012.3|106054.8|106004.8|33
1727337660000|2024-09-26 08:01:00|106056.2|106006.2|106052.3|106002.3|106056.7|106006.7|106049.7|105999.7|46
1727337670000|2024-09-26 08:01:10|106051.9|106001.9|106040.3|105990.3|106052.5|106002.5|106038.9|105988.9|32
1727337680000|2024-09-26 08:01:20|106039.9|105989.9|106020.3|105970.3|106039.9|105989.9|106020|105970|40
1727337690000|2024-09-26 08:01:30|106019.8|105969.8|106031.2|105981.2|106031.2|105981.2|106004.8|105954.8|45
1727337700000|2024-09-26 08:01:40|106031.7|105981.7|106037.6|105987.6|106045.9|105995.9|106031.7|105981.7|42
1727337710000|2024-09-26 08:01:50|106038.3|105988.3|106022|105972|106038.3|105988.3|106021.7|105971.7|44
1727337720000|2024-09-26 08:02:00|106022.8|105972.8|106032.2|105982.2|106032.6|105982.6|106015.7|105965.7|52
1727337730000|2024-09-26 08:02:10|106033.4|105983.4|106042.3|105992.3|106044.6|105994.6|106031.7|105981.7|45
1727337740000|2024-09-26 08:02:20|106041.9|105991.9|106018.1|105968.1|106041.9|105991.9|106017.1|105967.1|41
1727337750000|2024-09-26 08:02:30|106018|105968|106005|105955|106018|105968|106005|105955|37
1727337760000|2024-09-26 08:02:40|106005.3|105955.3|106010.2|105960.2|106014.1|105964.1|106005.3|105955.3|36
1727337770000|2024-09-26 08:02:50|106010.1|105960.1|106026.4|105976.4|106028.7|105978.7|106010.1|105960.1|28
1727337780000|2024-09-26 08:03:00|106026.1|105976.1|106023.6|105973.6|106026.1|105976.1|106016.6|105966.6|26
1727337790000|2024-09-26 08:03:10|106023.4|105973.4|106022.4|105972.4|106024.5|105974.5|106020.3|105970.3|28
1727337800000|2024-09-26 08:03:20|106022.7|105972.7|106029|105979|106029.9|105979.9|106022.2|105972.2|30
1727337810000|2024-09-26 08:03:30|106028.9|105978.9|106029|105979|106029.4|105979.4|106024.8|105974.8|26
1727337820000|2024-09-26 08:03:40|106028.7|105978.7|106001.3|105951.3|106029|105979|106001.3|105951.3|34
1727337830000|2024-09-26 08:03:50|106001.1|105951.1|105988.2|105938.2|106001.1|105951.1|105987.2|105937.2|48
1727337840000|2024-09-26 08:04:00|105987.9|105937.9|105985.2|105935.2|105987.9|105937.9|105983.1|105933.1|29
1727337850000|2024-09-26 08:04:10|105985.1|105935.1|105973.2|105923.2|105985.2|105935.2|105971.8|105921.8|30
1727337860000|2024-09-26 08:04:20|105973|105923|105976.3|105926.3|105979.1|105929.1|105970.8|105920.8|37
1727337870000|2024-09-26 08:04:30|105976.5|105926.5|105989.5|105939.5|105991|105941|105974.6|105924.6|42
1727337880000|2024-09-26 08:04:40|105989.3|105939.3|105977.4|105927.4|105989.3|105939.3|105976.6|105926.6|39
1727337890000|2024-09-26 08:04:50|105977.7|105927.7|105979.3|105929.3|105980.7|105930.7|105977.7|105927.7|35
1727337900000|2024-09-26 08:05:00|105980|105930|105981.9|105931.9|105993.2|105943.2|105979.6|105929.6|46
1727337910000|2024-09-26 08:05:10|105981.7|105931.7|105980.8|105930.8|105984.3|105934.3|105979.4|105929.4|25
1727337920000|2024-09-26 08:05:20|105980.9|105930.9|105978.2|105928.2|105983.5|105933.5|105978.2|105928.2|30
1727337930000|2024-09-26 08:05:30|105977.9|105927.9|105983.4|105933.4|105984.4|105934.4|105977.8|105927.8|17
1727337940000|2024-09-26 08:05:40|105983.6|105933.6|105991|105941|105993.4|105943.4|105983.6|105933.6|30
1727337950000|2024-09-26 08:05:50|105991.7|105941.7|105995.7|105945.7|106002.9|105952.9|105989.3|105939.3|44
1727337960000|2024-09-26 08:06:00|105995.1|105945.1|106002.4|105952.4|106003.2|105953.2|105990.9|105940.9|29
1727337970000|2024-09-26 08:06:10|106003.4|105953.4|105998.8|105948.8|106004.9|105954.9|105997.7|105947.7|27
1727337980000|2024-09-26 08:06:20|105999|105949|106004.8|105954.8|106004.8|105954.8|105998.6|105948.6|26
1727337990000|2024-09-26 08:06:30|106005|105955|106009.5|105959.5|106011.9|105961.9|106005|105955|24
1727338000000|2024-09-26 08:06:40|106009.3|105959.3|106003.9|105953.9|106011.7|105961.7|106003.9|105953.9|33
1727338010000|2024-09-26 08:06:50|106003.7|105953.7|105980.1|105930.1|106003.8|105953.8|105980.1|105930.1|36
1727338020000|2024-09-26 08:07:00|105979.8|105929.8|105982.9|105932.9|105982.9|105932.9|105970.2|105920.2|36
1727338030000|2024-09-26 08:07:10|105983.2|105933.2|105993.6|105943.6|105993.6|105943.6|105981.4|105931.4|35
1727338040000|2024-09-26 08:07:20|105994.1|105944.1|105998|105948|105998|105948|105993.7|105943.7|16
1727338050000|2024-09-26 08:07:30|105996.4|105946.4|105993.6|105943.6|105997.1|105947.1|105992.5|105942.5|34
1727338060000|2024-09-26 08:07:40|105993.4|105943.4|105996.7|105946.7|105999.3|105949.3|105993.4|105943.4|27
1727338070000|2024-09-26 08:07:50|105996.4|105946.4|105996.2|105946.2|106003.3|105953.3|105996|105946|25
1727338080000|2024-09-26 08:08:00|105995.8|105945.8|105957|105932|105995.8|105945.8|105957|105932|30
1727338090000|2024-09-26 08:08:10|105957.1|105932.1|105945.2|105920.2|105957.1|105932.1|105943.8|105918.8|21
1727338100000|2024-09-26 08:08:20|105945|105920|105971.1|105946.1|105972.8|105947.8|105945|105920|29
1727338110000|2024-09-26 08:08:30|105970.5|105945.5|105977.7|105952.7|105978.4|105953.4|105969|105944|20
1727338120000|2024-09-26 08:08:40|105977.6|105952.6|105977.1|105952.1|105977.7|105952.7|105977|105952|17
1727338130000|2024-09-26 08:08:50|105977|105952|105980.1|105955.1|105984|105959|105977|105952|12
1727338140000|2024-09-26 08:09:00|105980.2|105955.2|105980.6|105955.6|105981.5|105956.5|105978.9|105953.9|22
1727338150000|2024-09-26 08:09:10|105980.8|105955.8|105979.7|105954.7|105981.9|105956.9|105979.7|105954.7|27
1727338160000|2024-09-26 08:09:20|105980.3|105955.3|105993.8|105968.8|105993.8|105968.8|105976.9|105951.9|26
1727338170000|2024-09-26 08:09:30|105993.9|105968.9|105991.9|105966.9|105993.9|105968.9|105991.7|105966.7|28
1727338180000|2024-09-26 08:09:40|105991.6|105966.6|105995.8|105970.8|105996.5|105971.5|105986.8|105961.8|23
1727338190000|2024-09-26 08:09:50|105996.7|105971.7|106009.2|105984.2|106012.7|105987.7|105996.7|105971.7|34
1727338200000|2024-09-26 08:10:00|106007.9|105982.9|106013|105988|106018.4|105993.4|106006.9|105981.9|35
1727338210000|2024-09-26 08:10:10|106013.3|105988.3|106027.8|106002.8|106028|106003|106013.3|105988.3|35
1727338220000|2024-09-26 08:10:20|106027.3|106002.3|106026.6|106001.6|106027.7|106002.7|106025.1|106000.1|28
1727338230000|2024-09-26 08:10:30|106027.1|106002.1|106041.6|106016.6|106041.6|106016.6|106026.4|106001.4|31
1727338240000|2024-09-26 08:10:40|106041.9|106016.9|106065|106015|106066.4|106029.1|106041.9|106015|27
1727338250000|2024-09-26 08:10:50|106065.3|106015.3|106063.4|106013.4|106067|106017|106063.4|106013.4|19
1727338260000|2024-09-26 08:11:00|106062|106012|106069.1|106019.1|106070.5|106020.5|106061.1|106011.1|32
1727338270000|2024-09-26 08:11:10|106069.3|106019.3|106062|106012|106069.5|106019.5|106061|106011|20
1727338280000|2024-09-26 08:11:20|106061.6|106011.6|106058.2|106008.2|106061.6|106011.6|106054.9|106004.9|26
1727338290000|2024-09-26 08:11:30|106058|106008|106066.8|106016.8|106066.9|106016.9|106057.8|106007.8|18
1727338300000|2024-09-26 08:11:40|106065.5|106015.5|106071.3|106021.3|106071.3|106021.3|106057.6|106007.6|29
1727338310000|2024-09-26 08:11:50|106071.9|106021.9|106068.3|106018.3|106071.9|106021.9|106067.5|106017.5|13
1727338320000|2024-09-26 08:12:00|106068.1|106018.1|106061.8|106011.8|106069.9|106019.9|106061.8|106011.8|25
1727338330000|2024-09-26 08:12:10|106062|106012|106065.5|106015.5|106065.9|106015.9|106061.6|106011.6|18
1727338340000|2024-09-26 08:12:20|106065.3|106015.3|106059.7|106009.7|106065.3|106015.3|106059.2|106009.2|14
1727338350000|2024-09-26 08:12:30|106059.5|106009.5|106058.6|106008.6|106059.5|106009.5|106058.6|106008.6|8
1727338360000|2024-09-26 08:12:40|106057.7|106007.7|106056.7|106006.7|106059.4|106009.4|106054.7|106004.7|24
1727338370000|2024-09-26 08:12:50|106056.5|106006.5|106042.3|105992.3|106058.5|106008.5|106034.4|105984.4|31
1727338380000|2024-09-26 08:13:00|106041.8|105991.8|106030.2|105980.2|106050.5|106000.5|106030.2|105980.2|31
1727338390000|2024-09-26 08:13:10|106030|105980|106032.9|105982.9|106032.9|105982.9|106030|105980|18
1727338400000|2024-09-26 08:13:20|106032|105982|106049.6|105999.6|106049.6|105999.6|106032|105982|37
1727338410000|2024-09-26 08:13:30|106049.2|105999.2|106049.3|105999.3|106049.5|105999.5|106048.1|105998.1|16
1727338420000|2024-09-26 08:13:40|106049|105999|106048.6|105998.6|106049.7|105999.7|106045|105995|28
1727338430000|2024-09-26 08:13:50|106048.4|105998.4|106048.8|105998.8|106050.5|106000.5|106046.5|105996.5|17
1727338440000|2024-09-26 08:14:00|106048.5|105998.5|106047.3|105997.3|106051|106001|106044.8|105994.8|32
1727338450000|2024-09-26 08:14:10|106047.8|105997.8|106048.8|105998.8|106048.9|105998.9|106045.2|105995.2|25
1727338460000|2024-09-26 08:14:20|106048.9|105998.9|106045.5|105995.5|106048.9|105998.9|106042.9|105992.9|29
1727338470000|2024-09-26 08:14:30|106044.9|105994.9|106025|105975|106044.9|105994.9|106025|105975|30
1727338480000|2024-09-26 08:14:40|106024.7|105974.7|106028.2|105978.2|106028.8|105978.8|106024.7|105974.7|28
1727338490000|2024-09-26 08:14:50|106028.8|105978.8|106037.5|105987.5|106038.1|105988.1|106028.2|105978.2|27
1727338500000|2024-09-26 08:15:00|106037.7|105987.7|106033.1|105983.1|106037.9|105987.9|106032.3|105982.3|18
1727338510000|2024-09-26 08:15:10|106033.6|105983.6|106039.3|105989.3|106039.5|105989.5|106029.7|105979.7|23
1727338520000|2024-09-26 08:15:20|106039.1|105989.1|106040.9|105990.9|106043.8|105993.8|106038.9|105988.9|17
1727338530000|2024-09-26 08:15:30|106041|105991|106054.9|106004.9|106054.9|106004.9|106040.8|105990.8|21
1727338540000|2024-09-26 08:15:40|106054.8|106004.8|106047|105997|106054.8|106004.8|106042.5|105992.5|29
1727338550000|2024-09-26 08:15:50|106046.5|105996.5|106038.7|105988.7|106046.5|105996.5|106038.2|105988.2|30
1727338560000|2024-09-26 08:16:00|106039.2|105989.2|106035.3|105985.3|106039.2|105989.2|106035.2|105985.2|17
1727338570000|2024-09-26 08:16:10|106036.8|105986.8|106038.4|105988.4|106038.4|105988.4|106036.7|105986.7|19
1727338580000|2024-09-26 08:16:20|106038.8|105988.8|106037|105987|106038.8|105988.8|106037|105987|14
1727338590000|2024-09-26 08:16:30|106037.3|105987.3|106037.3|105987.3|106037.3|105987.3|106034.7|105984.7|24
1727338600000|2024-09-26 08:16:40|106037|105987|106034|106009|106048.6|106012|106034|105986.8|25
1727338610000|2024-09-26 08:16:50|106034.1|106009.1|106038.6|106013.6|106039.5|106014.5|106032.4|106007.4|18
1727338620000|2024-09-26 08:17:00|106037.8|106012.8|106035.8|106010.8|106045.4|106020.4|106035.8|106010.8|25
1727338630000|2024-09-26 08:17:10|106035.6|106010.6|106005.7|105980.7|106035.6|106010.6|106005.7|105980.7|33
1727338640000|2024-09-26 08:17:20|106005|105980|106023.5|105998.5|106024.1|105999.1|106002.1|105977.1|43
1727338650000|2024-09-26 08:17:30|106023.9|105998.9|106026.7|106001.7|106027.3|106002.3|106023.9|105998.9|24
1727338660000|2024-09-26 08:17:40|106026.9|106001.9|106025.9|106000.9|106027.7|106002.7|106025.1|106000.1|17
1727338670000|2024-09-26 08:17:50|106025.7|106000.7|106028.2|106003.2|106028.2|106003.2|106021.8|105996.8|28
1727338680000|2024-09-26 08:18:00|106028|106003|106019.7|105994.7|106028.1|106003.1|106018.7|105993.7|30
1727338690000|2024-09-26 08:18:10|106019.2|105994.2|106016.5|105991.5|106020.8|105995.8|106016.5|105991.5|21
1727338700000|2024-09-26 08:18:20|106016.7|105991.7|106040.3|105990.3|106040.8|105996.6|106016.7|105985|30
1727338710000|2024-09-26 08:18:30|106040.6|105990.6|106042|105992|106042.6|105992.6|106038.1|105988.1|19
1727338720000|2024-09-26 08:18:40|106041.9|105991.9|106045.2|105995.2|106045.2|105995.2|106041.9|105991.9|9
1727338730000|2024-09-26 08:18:50|106045.5|105995.5|106030.8|106005.8|106048.3|106010.9|106028.7|105994.8|25
1727338740000|2024-09-26 08:19:00|106031.2|106006.2|106018.1|105993.1|106031.2|106006.2|106018.1|105993.1|25
1727338750000|2024-09-26 08:19:10|106018.8|105993.8|106019.9|105994.9|106019.9|105994.9|106018|105993|17
1727338760000|2024-09-26 08:19:20|106019.7|105994.7|106023.1|105998.1|106023.1|105998.1|106012.5|105987.5|27
1727338770000|2024-09-26 08:19:30|106024.1|105999.1|106031.5|106006.5|106032|106007|106023.5|105998.5|21
1727338780000|2024-09-26 08:19:40|106031.1|106006.1|106042.6|106017.6|106043.1|106018.1|106031.1|106006.1|15
1727338790000|2024-09-26 08:19:50|106042.5|106017.5|106047.3|106022.3|106047.3|106022.3|106042.5|106017.5|15
1727338800000|2024-09-26 08:20:00|106048.2|106023.2|106049.4|106024.4|106049.4|106024.4|106044.7|106019.7|24
1727338810000|2024-09-26 08:20:10|106049.5|106024.5|106035.3|106010.3|106050.8|106025.8|106034.7|106009.7|21
1727338820000|2024-09-26 08:20:20|106035.7|106010.7|106045.8|106020.8|106050.2|106025.2|106035.7|106010.7|18
1727338830000|2024-09-26 08:20:30|106046|106021|106048.6|106023.6|106048.6|106023.6|106046|106021|16
1727338840000|2024-09-26 08:20:40|106048.2|106023.2|106047.9|106022.9|106048.2|106023.2|106044.1|106019.1|15
1727338850000|2024-09-26 08:20:50|106047.3|106022.3|106053.2|106028.2|106053.7|106028.7|106046.7|106021.7|25
1727338860000|2024-09-26 08:21:00|106052.9|106027.9|106051.7|106026.7|106053.3|106028.3|106045.4|106020.4|23
1727338870000|2024-09-26 08:21:10|106052|106027|106058.7|106033.7|106059.5|106034.5|106051.9|106026.9|18
1727338880000|2024-09-26 08:21:20|106059|106034|106051.6|106026.6|106059.1|106034.1|106051.2|106026.2|19
1727338890000|2024-09-26 08:21:30|106051.9|106026.9|106053.7|106028.7|106057.8|106032.8|106051.9|106026.9|24
1727338900000|2024-09-26 08:21:40|106054|106029|106053.7|106028.7|106055.4|106030.4|106053.3|106028.3|23
1727338910000|2024-09-26 08:21:50|106053.9|106028.9|106062.9|106037.9|106063.2|106038.2|106050.8|106025.8|30
1727338920000|2024-09-26 08:22:00|106063|106038|106054.9|106029.9|106063.9|106038.9|106054.9|106029.9|15
1727338930000|2024-09-26 08:22:10|106054.8|106029.8|106057.8|106032.8|106057.8|106032.8|106050|106025|32
1727338940000|2024-09-26 08:22:20|106058|106033|106059.4|106034.4|106064.7|106039.7|106057.3|106032.3|38
1727338950000|2024-09-26 08:22:30|106059.7|106034.7|106062.8|106037.8|106063.9|106038.9|106057.7|106032.7|24
1727338960000|2024-09-26 08:22:40|106063|106038|106068.6|106043.6|106069.1|106044.1|106062.7|106037.7|32
1727338970000|2024-09-26 08:22:50|106068.3|106043.3|106067.2|106042.2|106068.7|106043.7|106067.2|106042.2|12
1727338980000|2024-09-26 08:23:00|106066.8|106041.8|106061.6|106036.6|106067.2|106042.2|106061.6|106036.6|20
1727338990000|2024-09-26 08:23:10|106061.3|106036.3|106065.5|106040.5|106066.8|106041.8|106061.3|106036.3|30
1727339000000|2024-09-26 08:23:20|106065.7|106040.7|106073.7|106048.7|106073.7|106048.7|106065.7|106040.7|31
1727339010000|2024-09-26 08:23:30|106074.2|106049.2|106083|106058|106083.1|106058.1|106074.2|106049.2|28
1727339020000|2024-09-26 08:23:40|106082.7|106057.7|106087.5|106062.5|106088.5|106063.5|106082.7|106057.7|13
1727339030000|2024-09-26 08:23:50|106087.6|106062.6|106096.4|106071.4|106096.4|106071.4|106087.6|106062.6|29
1727339040000|2024-09-26 08:24:00|106098.1|106073.1|106102|106077|106103.2|106078.2|106092.9|106067.9|26
1727339050000|2024-09-26 08:24:10|106101.7|106076.7|106133.2|106083.2|106133.4|106088.9|106101.2|106076.1|28
1727339060000|2024-09-26 08:24:20|106132.6|106082.6|106137.8|106087.8|106139.1|106089.1|106129.2|106079.2|36
1727339070000|2024-09-26 08:24:30|106138.1|106088.1|106151.6|106101.6|106154.8|106104.8|106137.3|106087.3|34
1727339080000|2024-09-26 08:24:40|106151.3|106101.3|106138.5|106088.5|106152.7|106102.7|106135.9|106085.9|41
1727339090000|2024-09-26 08:24:50|106138.4|106088.4|106147.4|106097.4|106147.4|106097.4|106138.2|106088.2|29
1727339100000|2024-09-26 08:25:00|106147.7|106097.7|106141.5|106091.5|106157.8|106107.8|106141.5|106091.5|37
1727339110000|2024-09-26 08:25:10|106138.3|106088.3|106144|106094|106150.9|106100.9|106137.2|106087.2|40
1727339120000|2024-09-26 08:25:20|106143.9|106093.9|106115.8|106065.8|106144.4|106094.4|106110.8|106060.8|22
1727339130000|2024-09-26 08:25:30|106116.1|106066.1|106111.8|106061.8|106118.1|106068.1|106109.4|106059.4|39
1727339140000|2024-09-26 08:25:40|106111.3|106061.3|106099.3|106049.3|106111.3|106061.3|106096.3|106046.3|38
1727339150000|2024-09-26 08:25:50|106100.1|106050.1|106095.4|106045.4|106100.1|106050.1|106093|106043|26
1727339160000|2024-09-26 08:26:00|106096.4|106046.4|106099|106049|106101|106051|106092|106042|35
1727339170000|2024-09-26 08:26:10|106099.1|106049.1|106096.9|106046.9|106099.9|106049.9|106092.5|106042.5|29
1727339180000|2024-09-26 08:26:20|106096.8|106046.8|106090.4|106040.4|106096.9|106046.9|106087.3|106037.3|22
1727339190000|2024-09-26 08:26:30|106090.5|106040.5|106085.3|106035.3|106090.5|106040.5|106080.9|106030.9|30
1727339200000|2024-09-26 08:26:40|106086|106036|106093.4|106043.4|106093.8|106043.8|106085.9|106035.9|21
1727339210000|2024-09-26 08:26:50|106094.1|106044.1|106091.3|106041.3|106094.5|106044.5|106090.3|106040.3|21
1727339220000|2024-09-26 08:27:00|106090.8|106040.8|106074.9|106024.9|106090.8|106040.8|106068.9|106018.9|30
1727339230000|2024-09-26 08:27:10|106073.8|106023.8|106105.4|106055.4|106106.5|106056.5|106069.6|106019.6|36
1727339240000|2024-09-26 08:27:20|106105.3|106055.3|106106.6|106056.6|106109.4|106059.4|106105.3|106055.3|19
1727339250000|2024-09-26 08:27:30|106106.5|106056.5|106107|106057|106108.8|106058.8|106106.2|106056.2|17
1727339260000|2024-09-26 08:27:40|106107.1|106057.1|106105.2|106055.2|106107.1|106057.1|106099.2|106049.2|27
1727339270000|2024-09-26 08:27:50|106104.2|106054.2|106084.4|106034.4|106104.2|106054.2|106084|106034|46
1727339280000|2024-09-26 08:28:00|106083.8|106033.8|106076.5|106026.5|106083.9|106033.9|106076.5|106026.5|30
1727339290000|2024-09-26 08:28:10|106074.7|106024.7|106076.5|106026.5|106076.5|106026.5|106072.6|106022.6|22
1727339300000|2024-09-26 08:28:20|106079.1|106029.1|106092.3|106042.3|106097.3|106047.3|106079.1|106029.1|38
1727339310000|2024-09-26 08:28:30|106090.7|106040.7|106091.2|106041.2|106091.3|106041.3|106085.9|106035.9|33
1727339320000|2024-09-26 08:28:40|106091.5|106041.5|106089.4|106039.4|106096.1|106046.1|106087.6|106037.6|24
1727339330000|2024-09-26 08:28:50|106089.7|106039.7|106092.5|106042.5|106095.2|106045.2|106086.9|106036.9|30
1727339340000|2024-09-26 08:29:00|106091.7|106041.7|106088.1|106038.1|106091.7|106041.7|106087.7|106037.7|32
1727339350000|2024-09-26 08:29:10|106088.2|106038.2|106086|106036|106088.8|106038.8|106085.2|106035.2|26
1727339360000|2024-09-26 08:29:20|106085.9|106035.9|106079|106029|106085.9|106035.9|106078.9|106028.9|22
1727339370000|2024-09-26 08:29:30|106078.9|106028.9|106072.5|106022.5|106078.9|106028.9|106070.5|106020.5|26
1727339380000|2024-09-26 08:29:40|106073.1|106023.1|106069|106019|106076.6|106026.6|106069|106019|27
1727339390000|2024-09-26 08:29:50|106069.3|106019.3|106068|106018|106070.6|106020.6|106066.4|106016.4|27
1727339400000|2024-09-26 08:30:00|106068.9|106018.9|106065.4|106015.4|106081|106031|106063.5|106013.5|31
1727339410000|2024-09-26 08:30:10|106065.9|106015.9|106067|106017|106070.6|106020.6|106064.8|106014.8|29
1727339420000|2024-09-26 08:30:20|106067.3|106017.3|106069.7|106019.7|106069.7|106019.7|106066.7|106016.7|22
1727339430000|2024-09-26 08:30:30|106069.4|106019.4|106068.4|106018.4|106073.4|106023.4|106066.2|106016.2|35
1727339440000|2024-09-26 08:30:40|106068.7|106018.7|106059.1|106009.1|106069.3|106019.3|106057.1|106007.1|29
1727339450000|2024-09-26 08:30:50|106058.7|106008.7|106060.1|106010.1|106060.1|106010.1|106056.7|106006.7|18
1727339460000|2024-09-26 08:31:00|106060.2|106010.2|106060.6|106010.6|106062.1|106012.1|106058.5|106008.5|20
1727339470000|2024-09-26 08:31:10|106060.7|106010.7|106063.7|106013.7|106068.9|106018.9|106058.1|106008.1|33
1727339480000|2024-09-26 08:31:20|106063.8|106013.8|106054.1|106004.1|106064|106014|106054.1|106004.1|26
1727339490000|2024-09-26 08:31:30|106053.9|106003.9|106045.2|105995.2|106053.9|106003.9|106040.8|105990.8|35
1727339500000|2024-09-26 08:31:40|106044.9|105994.9|106060.9|106010.9|106060.9|106010.9|106044.9|105994.9|34
1727339510000|2024-09-26 08:31:50|106062.5|106012.5|106061.4|106011.4|106065.4|106015.4|106061.3|106011.3|25
1727339520000|2024-09-26 08:32:00|106061.8|106011.8|106046.8|105996.8|106061.8|106011.8|106046.8|105996.8|29
1727339530000|2024-09-26 08:32:10|106046.7|105996.7|106023.8|105973.8|106046.7|105996.7|106023.1|105973.1|35
1727339540000|2024-09-26 08:32:20|106023.7|105973.7|106028.2|105978.2|106028.2|105978.2|106022.7|105972.7|28
1727339550000|2024-09-26 08:32:30|106028|105978|106030.5|105980.5|106032.1|105982.1|106028|105978|18
1727339560000|2024-09-26 08:32:40|106030.1|105980.1|106021.2|105971.2|106030.1|105980.1|106021.2|105971.2|26
1727339570000|2024-09-26 08:32:50|106021.5|105971.5|106024.4|105974.4|106027|105977|106020.7|105970.7|31
1727339580000|2024-09-26 08:33:00|106024.2|105974.2|106000.2|105950.2|106024.2|105974.2|105998.1|105948.1|37
1727339590000|2024-09-26 08:33:10|106000.3|105950.3|106004.9|105954.9|106006.2|105956.2|105994.5|105944.5|37
1727339600000|2024-09-26 08:33:20|106005|105955|106011.3|105961.3|106013.3|105963.3|106005|105955|30
1727339610000|2024-09-26 08:33:30|106011.4|105961.4|106008.6|105958.6|106011.4|105961.4|106008.1|105958.1|14
1727339620000|2024-09-26 08:33:40|106008.5|105958.5|106004.8|105954.8|106012.3|105962.3|106004.5|105954.5|33
1727339630000|2024-09-26 08:33:50|106004.2|105954.2|106000.9|105950.9|106007.5|105957.5|106000.3|105950.3|31
1727339640000|2024-09-26 08:34:00|106000.8|105950.8|106001.7|105951.7|106001.9|105951.9|105998|105948|28
1727339650000|2024-09-26 08:34:10|106001.9|105951.9|105988.8|105938.8|106001.9|105951.9|105988.8|105938.8|27
1727339660000|2024-09-26 08:34:20|105989.1|105939.1|105990.4|105940.4|105991.9|105941.9|105984.9|105934.9|28
1727339670000|2024-09-26 08:34:30|105990.3|105940.3|105982|105932|105990.3|105940.3|105982|105932|22
1727339680000|2024-09-26 08:34:40|105982.1|105932.1|105976.4|105926.4|105982.1|105932.1|105975.2|105925.2|33
1727339690000|2024-09-26 08:34:50|105976.9|105926.9|105979.4|105929.4|105982|105932|105976.9|105926.9|31
1727339700000|2024-09-26 08:35:00|105979.8|105929.8|105971.7|105921.7|105982|105932|105963.7|105913.7|24
1727339710000|2024-09-26 08:35:10|105971.8|105921.8|105964.1|105914.1|105974.5|105924.5|105962.4|105912.4|30
1727339720000|2024-09-26 08:35:20|105963.8|105913.8|105963.7|105913.7|105963.9|105913.9|105962.6|105912.6|19
1727339730000|2024-09-26 08:35:30|105964.4|105914.4|105966.7|105916.7|105967.5|105917.5|105964.4|105914.4|26
1727339740000|2024-09-26 08:35:40|105966.4|105916.4|105962.7|105912.7|105966.4|105916.4|105961.5|105911.5|18
1727339750000|2024-09-26 08:35:50|105963|105913|105964.2|105914.2|105964.2|105914.2|105962.5|105912.5|15
1727339760000|2024-09-26 08:36:00|105964.1|105914.1|105965.4|105915.4|105965.4|105915.4|105963|105913|18
1727339770000|2024-09-26 08:36:10|105965.6|105915.6|105966.4|105916.4|105967.5|105917.5|105965.6|105915.6|12
1727339780000|2024-09-26 08:36:20|105966.3|105916.3|105962.2|105912.2|105966.3|105916.3|105959.6|105909.6|26
1727339790000|2024-09-26 08:36:30|105961.9|105911.9|105960.3|105910.3|105963.1|105913.1|105956.3|105906.3|23
1727339800000|2024-09-26 08:36:40|105960.2|105910.2|105964.2|105914.2|105964.8|105914.8|105959.9|105909.9|30
1727339810000|2024-09-26 08:36:50|105964.1|105914.1|105968.9|105918.9|105968.9|105918.9|105962.5|105912.5|28
1727339820000|2024-09-26 08:37:00|105969.8|105919.8|105967.1|105917.1|105970|105920|105965.7|105915.7|23
1727339830000|2024-09-26 08:37:10|105967|105917|105966|105916|105967.3|105917.3|105965.3|105915.3|13
1727339840000|2024-09-26 08:37:20|105966.3|105916.3|105970.4|105920.4|105971.9|105921.9|105965.6|105915.6|22
1727339850000|2024-09-26 08:37:30|105970.6|105920.6|105971.7|105921.7|105973.8|105923.8|105969.7|105919.7|19
1727339860000|2024-09-26 08:37:40|105971.6|105921.6|105982.9|105932.9|105983.5|105933.5|105971.4|105921.4|23
1727339870000|2024-09-26 08:37:50|105983.3|105933.3|105982.8|105932.8|105983.9|105933.9|105981.1|105931.1|17
1727339880000|2024-09-26 08:38:00|105986.7|105936.7|105995|105945|105995|105945|105984.1|105934.1|33
1727339890000|2024-09-26 08:38:10|105996.9|105946.9|106001.3|105951.3|106002.1|105952.1|105996.9|105946.9|24
1727339900000|2024-09-26 08:38:20|106000.9|105950.9|106006.3|105956.3|106006.3|105956.3|105997.2|105947.2|18
1727339910000|2024-09-26 08:38:30|106006.8|105956.8|106007.3|105957.3|106009.8|105959.8|106006.1|105956.1|21
1727339920000|2024-09-26 08:38:40|106006.9|105956.9|106013.2|105963.2|106019.3|105969.3|106005.7|105955.7|31
1727339930000|2024-09-26 08:38:50|106013.1|105963.1|106011.1|105961.1|106013.1|105963.1|106011.1|105961.1|16
1727339940000|2024-09-26 08:39:00|106011.4|105961.4|106008.2|105958.2|106016.5|105966.5|106008.2|105958.2|25
1727339950000|2024-09-26 08:39:10|106008|105958|106008.5|105958.5|106008.6|105958.6|106007.2|105957.2|14
1727339960000|2024-09-26 08:39:20|106008.6|105958.6|106012.4|105962.4|106012.4|105962.4|106007.9|105957.9|32
1727339970000|2024-09-26 08:39:30|106012.6|105962.6|106001.3|105951.3|106012.6|105962.6|106000.4|105950.4|27
1727339980000|2024-09-26 08:39:40|106003|105953|105994.8|105944.8|106008.6|105958.6|105994.8|105944.8|27
1727339990000|2024-09-26 08:39:50|105995.1|105945.1|105982.4|105957.4|105995.1|105957.7|105979.4|105944.8|16
1727340000000|2024-09-26 08:40:00|105982.7|105957.7|105986|105961|105986.6|105961.6|105982.7|105957.7|17
1727340010000|2024-09-26 08:40:10|105985.1|105960.1|105973.9|105948.9|105985.1|105960.1|105973.4|105948.4|21
1727340020000|2024-09-26 08:40:20|105974|105949|105979|105954|105979.3|105954.3|105973.9|105948.9|18
1727340030000|2024-09-26 08:40:30|105977.7|105952.7|105982.1|105957.1|105984.1|105959.1|105976.3|105951.3|25
1727340040000|2024-09-26 08:40:40|105981.6|105956.6|105988.4|105963.4|105988.4|105963.4|105972.6|105947.6|29
1727340050000|2024-09-26 08:40:50|105988.3|105963.3|105988|105963|105988.3|105963.3|105983.1|105958.1|16
1727340060000|2024-09-26 08:41:00|105988.2|105963.2|105989.1|105964.1|105990.4|105965.4|105988.2|105963.2|16
1727340070000|2024-09-26 08:41:10|105989.3|105964.3|105975.7|105950.7|105989.6|105964.6|105974.3|105949.3|34
1727340080000|2024-09-26 08:41:20|105975.8|105950.8|105974.8|105949.8|105976.3|105951.3|105974.8|105949.8|16
1727340090000|2024-09-26 08:41:30|105974.1|105949.1|105971.2|105946.2|105975.1|105950.1|105970.6|105945.6|17
1727340100000|2024-09-26 08:41:40|105971.4|105946.4|105971.2|105946.2|105971.4|105946.4|105970.6|105945.6|9
1727340110000|2024-09-26 08:41:50|105970.9|105945.9|105967.7|105942.7|105970.9|105945.9|105964.7|105939.7|20
1727340120000|2024-09-26 08:42:00|105967.3|105942.3|105967.6|105942.6|105968.2|105943.2|105965.5|105940.5|24
1727340130000|2024-09-26 08:42:10|105970.6|105945.6|105979.1|105954.1|105979.1|105954.1|105970.6|105945.6|21
1727340140000|2024-09-26 08:42:20|105980.6|105955.6|106000.5|105950.5|106001.4|105961.5|105980.6|105946|21
1727340150000|2024-09-26 08:42:30|106000.8|105950.8|106007.7|105957.7|106007.7|105957.7|106000.4|105950.4|18
1727340160000|2024-09-26 08:42:40|106007.2|105957.2|106004.9|105954.9|106007.2|105957.2|106004.2|105954.2|16
1727340170000|2024-09-26 08:42:50|106005.3|105955.3|106005.4|105955.4|106005.4|105955.4|106004.9|105954.9|7
1727340180000|2024-09-26 08:43:00|106005.1|105955.1|106004|105954|106005.6|105955.6|106004|105954|12
1727340190000|2024-09-26 08:43:10|106003.9|105953.9|105996.4|105946.4|106003.9|105953.9|105996.1|105946.1|21
1727340200000|2024-09-26 08:43:20|105996.7|105946.7|105996.5|105946.5|105996.7|105946.7|105994|105944|18
1727340210000|2024-09-26 08:43:30|105995.5|105945.5|106012.1|105962.1|106012.1|105962.1|105995.1|105945.1|30
1727340220000|2024-09-26 08:43:40|106013.2|105963.2|106026.1|105976.1|106026.8|105976.8|106013.2|105963.2|34
1727340230000|2024-09-26 08:43:50|106026.4|105976.4|106029.8|105979.8|106029.8|105979.8|106026.2|105976.2|18
1727340240000|2024-09-26 08:44:00|106030.7|105980.7|106024.4|105974.4|106030.7|105980.7|106023.2|105973.2|16
1727340250000|2024-09-26 08:44:10|106024.1|105974.1|106029.4|105979.4|106032.2|105982.2|106023.8|105973.8|25
1727340260000|2024-09-26 08:44:20|106029.2|105979.2|106040.5|105990.5|106049.8|105999.8|106023.2|105973.2|42
1727340270000|2024-09-26 08:44:30|106040.2|105990.2|106045.3|105995.3|106047.7|105997.7|106034.6|105984.6|30
1727340280000|2024-09-26 08:44:40|106044.9|105994.9|106025.7|105975.7|106045.8|105995.8|106025.7|105975.7|23
1727340290000|2024-09-26 08:44:50|106025.4|105975.4|106024.2|105974.2|106025.4|105975.4|106013.8|105963.8|36
1727340300000|2024-09-26 08:45:00|106024.8|105974.8|106026.9|105976.9|106027|105977|106017.8|105967.8|27
1727340310000|2024-09-26 08:45:10|106027.6|105977.6|106033.2|105983.2|106033.5|105983.5|106027.6|105977.6|20
1727340320000|2024-09-26 08:45:20|106033.6|105983.6|106028.6|105978.6|106033.6|105983.6|106023.5|105973.5|23
1727340330000|2024-09-26 08:45:30|106028.3|105978.3|106043.2|105993.2|106051.9|106001.9|106026.8|105976.8|42
1727340340000|2024-09-26 08:45:40|106042.9|105992.9|106031.3|105981.3|106042.9|105992.9|106030.1|105980.1|41
1727340350000|2024-09-26 08:45:50|106031|105981|106039.3|105989.3|106040.2|105990.2|106030.6|105980.6|39
1727340360000|2024-09-26 08:46:00|106041.7|105991.7|106033|105983|106043.5|105993.5|106032.3|105982.3|41
1727340370000|2024-09-26 08:46:10|106032.9|105982.9|106029.8|105979.8|106032.9|105982.9|106028.4|105978.4|32
1727340380000|2024-09-26 08:46:20|106030|105980|106026.2|105976.2|106032.5|105982.5|106024.9|105974.9|33
1727340390000|2024-09-26 08:46:30|106026.4|105976.4|106027.2|105977.2|106027.7|105977.7|106018.6|105968.6|29
1727340400000|2024-09-26 08:46:40|106027|105977|106025.5|105975.5|106027.5|105977.5|106024.6|105974.6|19
1727340410000|2024-09-26 08:46:50|106025.3|105975.3|106018.7|105968.7|106025.9|105975.9|106018|105968|17
1727340420000|2024-09-26 08:47:00|106018.5|105968.5|106016.6|105966.6|106019.2|105969.2|106014.1|105964.1|28
1727340430000|2024-09-26 08:47:10|106016.9|105966.9|106032.1|105982.1|106032.1|105982.1|106016|105966|22
1727340440000|2024-09-26 08:47:20|106031.4|105981.4|106028.6|105978.6|106031.4|105981.4|106026.9|105976.9|14
1727340450000|2024-09-26 08:47:30|106028.4|105978.4|106024.9|105974.9|106028.4|105978.4|106019.5|105969.5|34
1727340460000|2024-09-26 08:47:40|106025.3|105975.3|106033.3|105983.3|106033.3|105983.3|106025.3|105975.3|35
1727340470000|2024-09-26 08:47:50|106032.7|105982.7|106032.2|105982.2|106032.7|105982.7|106031.7|105981.7|14
1727340480000|2024-09-26 08:48:00|106031.6|105981.6|106037.5|105987.5|106037.5|105987.5|106027|105977|24
1727340490000|2024-09-26 08:48:10|106037.1|105987.1|106038.6|105988.6|106038.6|105988.6|106034.6|105984.6|14
1727340500000|2024-09-26 08:48:20|106038.3|105988.3|106027.9|105977.9|106038.3|105988.3|106027.9|105977.9|16
1727340510000|2024-09-26 08:48:30|106027.8|105977.8|106021.7|105971.7|106028.5|105978.5|106021.6|105971.6|14
1727340520000|2024-09-26 08:48:40|106021.5|105971.5|106019.1|105969.1|106021.5|105971.5|106018.7|105968.7|18
1727340530000|2024-09-26 08:48:50|106019.3|105969.3|106017.3|105967.3|106019.3|105969.3|106011.2|105961.2|26
1727340540000|2024-09-26 08:49:00|106017.4|105967.4|106024.7|105974.7|106025.7|105975.7|106017.4|105967.4|30
1727340550000|2024-09-26 08:49:10|106024.9|105974.9|106009|105959|106024.9|105974.9|106006.6|105956.6|41
1727340560000|2024-09-26 08:49:20|106009.2|105959.2|106011|105961|106015.5|105965.5|106009.2|105959.2|26
1727340570000|2024-09-26 08:49:30|106011.5|105961.5|106020.4|105970.4|106029|105979|106011.4|105961.4|35
1727340580000|2024-09-26 08:49:40|106020.3|105970.3|106034.9|105984.9|106042.3|105992.3|106020.3|105970.3|42
1727340590000|2024-09-26 08:49:50|106034.6|105984.6|106025.8|105975.8|106034.6|105984.6|106025.8|105975.8|30
1727340600000|2024-09-26 08:50:00|106022.9|105972.9|106008.5|105958.5|106022.9|105972.9|106008.4|105958.4|21
1727340610000|2024-09-26 08:50:10|106008.8|105958.8|106013.2|105963.2|106013.2|105963.2|106008.8|105958.8|13
1727340620000|2024-09-26 08:50:20|106013.7|105963.7|106028.6|105978.6|106028.6|105978.6|106012.6|105962.6|26
1727340630000|2024-09-26 08:50:30|106028.3|105978.3|106043.5|105993.5|106043.5|105993.5|106028.1|105978.1|33
1727340640000|2024-09-26 08:50:40|106043.8|105993.8|106042.6|106017.6|106045|106020|106035.7|105993.8|35
1727340650000|2024-09-26 08:50:50|106042.4|106017.4|106047|106022|106050|106025|106042.4|106017.4|25
1727340660000|2024-09-26 08:51:00|106046.8|106021.8|106045.6|106020.6|106051|106026|106045.1|106020.1|28
1727340670000|2024-09-26 08:51:10|106045.5|106020.5|106044.9|106019.9|106050.8|106025.8|106044.8|106019.8|20
1727340680000|2024-09-26 08:51:20|106044.7|106019.7|106036.5|106011.5|106044.7|106019.7|106036.5|106011.5|17
1727340690000|2024-09-26 08:51:30|106035.4|106010.4|106040.9|106015.9|106040.9|106015.9|106030.7|106005.7|17
1727340700000|2024-09-26 08:51:40|106041|106016|106042.8|106017.8|106043|106018|106037.2|106012.2|15
1727340710000|2024-09-26 08:51:50|106041.7|106016.7|106046|106021|106046.5|106021.5|106041.7|106016.7|15
1727340720000|2024-09-26 08:52:00|106045.9|106020.9|106048|106023|106048.8|106023.8|106045.8|106020.8|10
1727340730000|2024-09-26 08:52:10|106047.9|106022.9|106042.9|106017.9|106047.9|106022.9|106042.9|106017.9|14
1727340740000|2024-09-26 08:52:20|106042.3|106017.3|106031.5|106006.5|106042.3|106017.3|106030.1|106005.1|22
1727340750000|2024-09-26 08:52:30|106031.2|106006.2|106035|106010|106035|106010|106031.1|106006.1|14
1727340760000|2024-09-26 08:52:40|106035.2|106010.2|106039.6|106014.6|106041.1|106016.1|106035.2|106010.2|8
1727340770000|2024-09-26 08:52:50|106039.4|106014.4|106037.6|106012.6|106039.4|106014.4|106037.4|106012.4|10
1727340780000|2024-09-26 08:53:00|106037.8|106012.8|106090.9|106040.9|106091.7|106043.3|106037.8|106012.8|35
1727340790000|2024-09-26 08:53:10|106091|106041|106089.4|106039.4|106091|106041|106084.4|106034.4|32
1727340800000|2024-09-26 08:53:20|106089.3|106039.3|106085.8|106035.8|106090.1|106040.1|106078.1|106028.1|44
1727340810000|2024-09-26 08:53:30|106086.2|106036.2|106084.1|106034.1|106086.8|106036.8|106083.3|106033.3|26
1727340820000|2024-09-26 08:53:40|106083.4|106033.4|106070.2|106020.2|106083.4|106033.4|106070.2|106020.2|30
1727340830000|2024-09-26 08:53:50|106070.5|106020.5|106068.9|106018.9|106071.2|106021.2|106067.8|106017.8|13
1727340840000|2024-09-26 08:54:00|106070.3|106020.3|106071.2|106021.2|106074.4|106024.4|106070.3|106020.3|22
1727340850000|2024-09-26 08:54:10|106070.6|106020.6|106070.4|106020.4|106071.7|106021.7|106069.3|106019.3|25
1727340860000|2024-09-26 08:54:20|106070.7|106020.7|106067.5|106017.5|106070.7|106020.7|106065.1|106015.1|21
1727340870000|2024-09-26 08:54:30|106067.4|106017.4|106059.4|106009.4|106072.3|106022.3|106057.4|106007.4|34
1727340880000|2024-09-26 08:54:40|106059.1|106009.1|106056.3|106006.3|106063.1|106013.1|106054|106004|24
1727340890000|2024-09-26 08:54:50|106056.1|106006.1|106053.3|106003.3|106056.1|106006.1|106053.3|106003.3|14
1727340900000|2024-09-26 08:55:00|106053.6|106003.6|106060.4|106010.4|106061.1|106011.1|106053.6|106003.6|22
1727340910000|2024-09-26 08:55:10|106060.5|106010.5|106061.3|106011.3|106061.3|106011.3|106058.8|106008.8|13
1727340920000|2024-09-26 08:55:20|106061.5|106011.5|106078|106028|106078|106028|106061.2|106011.2|17
1727340930000|2024-09-26 08:55:30|106078.1|106028.1|106077.6|106027.6|106081.3|106031.3|106077.4|106027.4|23
1727340940000|2024-09-26 08:55:40|106076.3|106026.3|106091.5|106041.5|106091.7|106041.7|106076.3|106026.3|26
1727340950000|2024-09-26 08:55:50|106091.7|106041.7|106078.3|106028.3|106093.9|106043.9|106077.4|106027.4|27
1727340960000|2024-09-26 08:56:00|106077|106027|106073.7|106023.7|106078.7|106028.7|106073.7|106023.7|17
1727340970000|2024-09-26 08:56:10|106073.4|106023.4|106071.1|106021.1|106073.4|106023.4|106070.2|106020.2|13
1727340980000|2024-09-26 08:56:20|106071.6|106021.6|106074.4|106024.4|106079.3|106029.3|106071.1|106021.1|29
1727340990000|2024-09-26 08:56:30|106074.2|106024.2|106075.4|106025.4|106075.8|106025.8|106074.2|106024.2|18
1727341000000|2024-09-26 08:56:40|106075.9|106025.9|106060.8|106010.8|106076.4|106026.4|106059.2|106009.2|34
1727341010000|2024-09-26 08:56:50|106060.7|106010.7|106065.4|106015.4|106065.4|106015.4|106060.2|106010.2|15
1727341020000|2024-09-26 08:57:00|106065.8|106015.8|106062.4|106012.4|106066|106016|106062.2|106012.2|15
1727341030000|2024-09-26 08:57:10|106062.2|106012.2|106053.9|106003.9|106062.2|106012.2|106053.9|106003.9|20
1727341040000|2024-09-26 08:57:20|106055.5|106005.5|106055|106005|106057.6|106007.6|106053.5|106003.5|19
1727341050000|2024-09-26 08:57:30|106054.9|106004.9|106055.2|106005.2|106055.2|106005.2|106054.6|106004.6|11
1727341060000|2024-09-26 08:57:40|106055.1|106005.1|106050.1|106000.1|106055.1|106005.1|106050.1|106000.1|14
1727341070000|2024-09-26 08:57:50|106050.2|106000.2|106050.5|106000.5|106052.8|106002.8|106050.2|106000.2|18
1727341080000|2024-09-26 08:58:00|106050.2|106000.2|106053.4|106003.4|106054.9|106004.9|106050|106000|18
1727341090000|2024-09-26 08:58:10|106053.8|106003.8|106052.4|106002.4|106054.3|106004.3|106049.8|105999.8|24
1727341100000|2024-09-26 08:58:20|106052.3|106002.3|106050.3|106000.3|106052.3|106002.3|106050.3|106000.3|14
1727341110000|2024-09-26 08:58:30|106050|106000|106043.5|105993.5|106052|106002|106041.9|105991.9|21
1727341120000|2024-09-26 08:58:40|106042.9|105992.9|106037.5|105987.5|106042.9|105992.9|106037.5|105987.5|21
1727341130000|2024-09-26 08:58:50|106037.7|105987.7|106038.9|105988.9|106044|105994|106037.7|105987.7|23
1727341140000|2024-09-26 08:59:00|106038.8|105988.8|106040.5|105990.5|106040.5|105990.5|106037.4|105987.4|21
1727341150000|2024-09-26 08:59:10|106040.6|105990.6|106025.6|105975.6|106040.6|105990.6|106025.6|105975.6|33
1727341160000|2024-09-26 08:59:20|106025.5|105975.5|106015.4|105965.4|106025.5|105975.5|106015.4|105965.4|30
1727341170000|2024-09-26 08:59:30|106015.3|105965.3|106016.1|105966.1|106016.2|105966.2|106015.3|105965.3|11
1727341180000|2024-09-26 08:59:40|106016.3|105966.3|106016.5|105966.5|106017.5|105967.5|106016|105966|13
1727341190000|2024-09-26 08:59:50|106017.1|105967.1|106016.6|105966.6|106017.5|105967.5|106014.6|105964.6|19
1727341200000|2024-09-26 09:00:00|106017.2|105967.2|106006.4|105956.4|106018.4|105968.4|106001.9|105951.9|47
1727341210000|2024-09-26 09:00:10|106006.1|105956.1|106013.6|105963.6|106013.6|105963.6|106005.4|105955.4|21
1727341220000|2024-09-26 09:00:20|106013.8|105963.8|106004.1|105954.1|106013.8|105963.8|106004.1|105954.1|28
1727341230000|2024-09-26 09:00:30|106004|105954|105999.7|105949.7|106004|105954|105999.7|105949.7|20
1727341240000|2024-09-26 09:00:40|106000|105950|105980.5|105930.5|106000|105950|105980.5|105930.5|36
1727341250000|2024-09-26 09:00:50|105979.6|105929.6|105997.5|105947.5|105998|105948|105978.4|105928.4|36
1727341260000|2024-09-26 09:01:00|105997.8|105947.8|106004.1|105954.1|106005.4|105955.4|105996.8|105946.8|46
1727341270000|2024-09-26 09:01:10|106004.2|105954.2|105999|105949|106004.4|105954.4|105995.3|105945.3|29
1727341280000|2024-09-26 09:01:20|105998.8|105948.8|106004.6|105954.6|106005.5|105955.5|105998.1|105948.1|22
1727341290000|2024-09-26 09:01:30|106004.5|105954.5|106010|105960|106011.1|105961.1|106004.5|105954.5|21
1727341300000|2024-09-26 09:01:40|106009.2|105959.2|106013.9|105963.9|106016.5|105966.5|106000.5|105950.5|32
1727341310000|2024-09-26 09:01:50|106014.5|105964.5|106003.2|105978.2|106014.5|105983.7|106003.2|105964.5|23
1727341320000|2024-09-26 09:02:00|106003.5|105978.5|106009|105984|106009.5|105984.5|106003.2|105978.2|16
1727341330000|2024-09-26 09:02:10|106008.9|105983.9|105998.7|105973.7|106009.2|105984.2|105998.4|105973.4|19
1727341340000|2024-09-26 09:02:20|105998.4|105973.4|106005.1|105955.1|106005.4|105973.4|105990.1|105952.2|18
1727341350000|2024-09-26 09:02:30|106005.6|105955.6|106010.7|105960.7|106012|105962|106005.6|105955.6|21
1727341360000|2024-09-26 09:02:40|106010.4|105960.4|106002.4|105952.4|106012|105962|106002.2|105952.2|19
1727341370000|2024-09-26 09:02:50|106002.8|105952.8|106005.2|105955.2|106005.2|105955.2|106001.8|105951.8|22
1727341380000|2024-09-26 09:03:00|106004.5|105954.5|105997.6|105947.6|106006.6|105956.6|105997.6|105947.6|24
1727341390000|2024-09-26 09:03:10|105997.8|105947.8|106009.1|105959.1|106010.5|105960.5|105997.4|105947.4|28
1727341400000|2024-09-26 09:03:20|106008.7|105958.7|106009.2|105959.2|106009.2|105959.2|106008.7|105958.7|6
1727341410000|2024-09-26 09:03:30|106008.9|105958.9|106008|105958|106010.5|105960.5|106008|105958|18
1727341420000|2024-09-26 09:03:40|106008.5|105958.5|106013.6|105963.6|106014.5|105964.5|106008.5|105958.5|21
1727341430000|2024-09-26 09:03:50|106013.8|105963.8|106012.7|105962.7|106015|105965|106012.7|105962.7|12
1727341440000|2024-09-26 09:04:00|106012.6|105962.6|106011|105961|106013|105963|106009.9|105959.9|27
1727341450000|2024-09-26 09:04:10|106011.1|105961.1|106009.9|105959.9|106011.1|105961.1|106006.7|105956.7|18
1727341460000|2024-09-26 09:04:20|106010.5|105960.5|106026.3|106001.3|106028.4|106003.4|106009.2|105959.2|17
1727341470000|2024-09-26 09:04:30|106026|106001|106016.9|105991.9|106026|106001|106010.5|105985.5|28
1727341480000|2024-09-26 09:04:40|106016.5|105991.5|106013.1|105988.1|106016.5|105991.5|106013|105988|8
1727341490000|2024-09-26 09:04:50|106016|105991|106028.7|105978.7|106028.7|105996.9|106016|105978.7|25
1727341500000|2024-09-26 09:05:00|106029.6|105979.6|106026.7|105976.7|106030.1|105980.1|106025.6|105975.6|28
1727341510000|2024-09-26 09:05:10|106026.9|105976.9|106028.7|105978.7|106029.5|105979.5|106026.9|105976.9|11
1727341520000|2024-09-26 09:05:20|106029.3|105979.3|106028.5|105978.5|106031.9|105981.9|106027.9|105977.9|21
1727341530000|2024-09-26 09:05:30|106028.7|105978.7|106028.7|105978.7|106028.7|105978.7|106026.7|105976.7|15
1727341540000|2024-09-26 09:05:40|106028.8|105978.8|105992.5|105967.5|106029.1|105979.1|105992.5|105967.5|19
1727341550000|2024-09-26 09:05:50|105992.6|105967.6|105989.3|105964.3|105996.3|105971.3|105988.3|105963.3|33
1727341560000|2024-09-26 09:06:00|105989.2|105964.2|105993.8|105968.8|105995.2|105970.2|105989.2|105964.2|25
1727341570000|2024-09-26 09:06:10|105994.1|105969.1|105993.7|105968.7|105994.5|105969.5|105991.7|105966.7|16
1727341580000|2024-09-26 09:06:20|105994|105969|105973.5|105948.5|105994|105969|105973.1|105948.1|33
1727341590000|2024-09-26 09:06:30|105973.2|105948.2|105973.1|105948.1|105975.2|105950.2|105968.7|105943.7|32
1727341600000|2024-09-26 09:06:40|105973.8|105948.8|105972.3|105947.3|105973.8|105948.8|105972.1|105947.1|13
1727341610000|2024-09-26 09:06:50|105972|105947|105963.8|105938.8|105972|105947|105963|105938|32
1727341620000|2024-09-26 09:07:00|105962.8|105937.8|105960.2|105935.2|105963|105938|105956.8|105931.8|25
1727341630000|2024-09-26 09:07:10|105955.6|105930.6|105956|105931|105956|105931|105953.9|105928.9|17
1727341640000|2024-09-26 09:07:20|105955.7|105930.7|105954.8|105929.8|105955.7|105930.7|105947.2|105922.2|35
1727341650000|2024-09-26 09:07:30|105954.1|105929.1|105971.6|105946.6|105973.2|105948.2|105954.1|105929.1|40
1727341660000|2024-09-26 09:07:40|105971.7|105946.7|105970.9|105945.9|105971.8|105946.8|105968.2|105943.2|16
1727341670000|2024-09-26 09:07:50|105971|105946|105978.5|105953.5|105978.5|105953.5|105969.1|105944.1|19
1727341680000|2024-09-26 09:08:00|105981.9|105956.9|105975.3|105950.3|105984.5|105959.5|105974.4|105949.4|23
1727341690000|2024-09-26 09:08:10|105975|105950|105974.7|105949.7|105975.1|105950.1|105974.4|105949.4|7
1727341700000|2024-09-26 09:08:20|105974.4|105949.4|105963.8|105913.8|105974.4|105949.4|105953.3|105913.8|37
1727341710000|2024-09-26 09:08:30|105963.6|105913.6|105962.1|105912.1|105963.7|105913.7|105960.4|105910.4|22
1727341720000|2024-09-26 09:08:40|105964.5|105914.5|105962.2|105912.2|105964.5|105914.5|105961.7|105911.7|20
1727341730000|2024-09-26 09:08:50|105962|105912|105962.6|105912.6|105962.6|105912.6|105961.6|105911.6|17
1727341740000|2024-09-26 09:09:00|105962.7|105912.7|105970.8|105920.8|105971.3|105921.3|105962.3|105912.3|26
1727341750000|2024-09-26 09:09:10|105971|105921|105975.9|105925.9|105975.9|105925.9|105965.4|105915.4|28
1727341760000|2024-09-26 09:09:20|105976|105926|105966.9|105916.9|105978|105928|105966.2|105916.2|19
1727341770000|2024-09-26 09:09:30|105967.3|105917.3|105966.3|105916.3|105967.7|105917.7|105963.8|105913.8|14
1727341780000|2024-09-26 09:09:40|105965.6|105915.6|105962.8|105912.8|105966.1|105916.1|105962.7|105912.7|13
1727341790000|2024-09-26 09:09:50|105962.3|105912.3|105957.8|105907.8|105963.5|105913.5|105957.8|105907.8|24
1727341800000|2024-09-26 09:10:00|105957.6|105907.6|105955.2|105905.2|105959.3|105909.3|105955.2|105905.2|20
1727341810000|2024-09-26 09:10:10|105955|105905|105951.8|105901.8|105955.2|105905.2|105951.2|105901.2|14
1727341820000|2024-09-26 09:10:20|105951.3|105901.3|105954.8|105904.8|105954.8|105904.8|105951.3|105901.3|15
1727341830000|2024-09-26 09:10:30|105954.6|105904.6|105953.4|105903.4|105954.6|105904.6|105953.1|105903.1|10
1727341840000|2024-09-26 09:10:40|105953.2|105903.2|105954.8|105904.8|105954.8|105904.8|105951.9|105901.9|11
1727341850000|2024-09-26 09:10:50|105955.3|105905.3|105956.7|105906.7|105956.7|105906.7|105954.9|105904.9|6
1727341860000|2024-09-26 09:11:00|105956.5|105906.5|105959.6|105909.6|105960.2|105910.2|105953.5|105903.5|27
1727341870000|2024-09-26 09:11:10|105958.7|105908.7|105972.5|105922.5|105974.6|105924.6|105958.4|105908.4|25
1727341880000|2024-09-26 09:11:20|105972.1|105922.1|105976|105926|105978.3|105928.3|105972.1|105922.1|25
1727341890000|2024-09-26 09:11:30|105976.7|105926.7|105986.4|105936.4|105991.5|105941.5|105976.7|105926.7|40
1727341900000|2024-09-26 09:11:40|105985.6|105935.6|105991.6|105941.6|105991.6|105941.6|105985.1|105935.1|31
1727341910000|2024-09-26 09:11:50|105991.8|105941.8|105990.4|105940.4|105992.3|105942.3|105989.6|105939.6|20
1727341920000|2024-09-26 09:12:00|105990.5|105940.5|105969|105919|105990.5|105940.5|105968.4|105918.4|42
1727341930000|2024-09-26 09:12:10|105969.2|105919.2|105959.2|105909.2|105969.3|105919.3|105958.9|105908.9|21
1727341940000|2024-09-26 09:12:20|105959.7|105909.7|105964.2|105914.2|105966.4|105916.4|105959.7|105909.7|21
1727341950000|2024-09-26 09:12:30|105964.4|105914.4|105963.3|105913.3|105964.6|105914.6|105962.8|105912.8|10
1727341960000|2024-09-26 09:12:40|105963.7|105913.7|105971.2|105921.2|105973.3|105923.3|105963.7|105913.7|20
1727341970000|2024-09-26 09:12:50|105970.7|105920.7|105965.8|105915.8|105970.9|105920.9|105965.6|105915.6|16
1727341980000|2024-09-26 09:13:00|105965.6|105915.6|105956.9|105906.9|105965.6|105915.6|105942|105892|46
1727341990000|2024-09-26 09:13:10|105957.5|105907.5|105960.7|105910.7|105960.8|105910.8|105957.5|105907.5|17
1727342000000|2024-09-26 09:13:20|105960.4|105910.4|105961.5|105911.5|105961.5|105911.5|105958.3|105908.3|16
1727342010000|2024-09-26 09:13:30|105961.6|105911.6|105963|105913|105965.2|105915.2|105961.6|105911.6|22
1727342020000|2024-09-26 09:13:40|105962.8|105912.8|105958.2|105908.2|105962.8|105912.8|105957.6|105907.6|13
1727342030000|2024-09-26 09:13:50|105958.1|105908.1|105960.9|105910.9|105960.9|105910.9|105958.1|105908.1|12
1727342040000|2024-09-26 09:14:00|105963.3|105913.3|105969.2|105919.2|105970.9|105920.9|105963.3|105913.3|31
1727342050000|2024-09-26 09:14:10|105967.9|105917.9|105957.4|105907.4|105970.8|105920.8|105957.4|105907.4|24
1727342060000|2024-09-26 09:14:20|105957.1|105907.1|105958.7|105908.7|105960.9|105910.9|105957.1|105907.1|12
1727342070000|2024-09-26 09:14:30|105958.5|105908.5|105966|105916|105966|105916|105958.4|105908.4|22
1727342080000|2024-09-26 09:14:40|105966.2|105916.2|105969.4|105919.4|105969.5|105919.5|105966.2|105916.2|17
1727342090000|2024-09-26 09:14:50|105969.3|105919.3|105967|105917|105969.3|105919.3|105966.7|105916.7|10
1727342100000|2024-09-26 09:15:00|105967.1|105917.1|105963.3|105913.3|105967.1|105917.1|105961.9|105911.9|18
1727342110000|2024-09-26 09:15:10|105963|105913|105967|105917|105967.7|105917.7|105961.7|105911.7|17
1727342120000|2024-09-26 09:15:20|105969.7|105919.7|105958.5|105908.5|105969.7|105919.7|105958.3|105908.3|25
1727342130000|2024-09-26 09:15:30|105958.7|105908.7|105953.6|105903.6|105960.7|105910.7|105953.6|105903.6|22
1727342140000|2024-09-26 09:15:40|105953.1|105903.1|105958.1|105908.1|105958.1|105908.1|105949.3|105899.3|27
1727342150000|2024-09-26 09:15:50|105957.9|105907.9|106001|105951|106001|105955.2|105957.9|105907.9|23
1727342160000|2024-09-26 09:16:00|106000.9|105950.9|105999.1|105949.1|106009.2|105959.2|105999.1|105949.1|57
1727342170000|2024-09-26 09:16:10|105995.7|105945.7|105980.7|105930.7|105995.7|105945.7|105980.2|105930.2|25
1727342180000|2024-09-26 09:16:20|105980.6|105930.6|105983.3|105933.3|105990.4|105940.4|105980.6|105930.6|30
1727342190000|2024-09-26 09:16:30|105982.8|105932.8|105982.2|105932.2|105982.8|105932.8|105979|105929|15
1727342200000|2024-09-26 09:16:40|105982.9|105932.9|105983.7|105933.7|105985.5|105935.5|105981.9|105931.9|21
1727342210000|2024-09-26 09:16:50|105983.6|105933.6|105981.2|105931.2|105983.6|105933.6|105978.9|105928.9|19
1727342220000|2024-09-26 09:17:00|105981.1|105931.1|105993.1|105943.1|105993.1|105943.1|105981.1|105931.1|14
1727342230000|2024-09-26 09:17:10|105992.6|105942.6|105989.5|105939.5|105992.6|105942.6|105989.5|105939.5|11
1727342240000|2024-09-26 09:17:20|105989.4|105939.4|105989.9|105939.9|105990.7|105940.7|105985.8|105935.8|17
1727342250000|2024-09-26 09:17:30|105990|105940|105989.8|105939.8|105990|105940|105989.5|105939.5|10
1727342260000|2024-09-26 09:17:40|105989.7|105939.7|105984.3|105934.3|105989.9|105939.9|105984|105934|18
1727342270000|2024-09-26 09:17:50|105983.5|105933.5|105984.6|105934.6|105984.9|105934.9|105980.5|105930.5|15
1727342280000|2024-09-26 09:18:00|105984.8|105934.8|105985.9|105935.9|105985.9|105935.9|105984.6|105934.6|7
1727342290000|2024-09-26 09:18:10|105985.5|105935.5|105984.7|105934.7|105985.5|105935.5|105984.7|105934.7|5
1727342300000|2024-09-26 09:18:20|105987.6|105937.6|105992.6|105942.6|105992.7|105942.7|105987.4|105937.4|15
1727342310000|2024-09-26 09:18:30|105992.5|105942.5|105993.3|105943.3|105994.8|105944.8|105990.2|105940.2|19
1727342320000|2024-09-26 09:18:40|105993.2|105943.2|105983|105933|105993.3|105943.3|105981.9|105931.9|20
1727342330000|2024-09-26 09:18:50|105982.9|105932.9|105980.6|105930.6|105983|105933|105979.4|105929.4|17
1727342340000|2024-09-26 09:19:00|105980.3|105930.3|105983.9|105933.9|105983.9|105933.9|105976.9|105926.9|16
1727342350000|2024-09-26 09:19:10|105984.2|105934.2|105982.7|105932.7|105985.6|105935.6|105981.5|105931.5|18
1727342360000|2024-09-26 09:19:20|105982.4|105932.4|105988.2|105938.2|105989.7|105939.7|105982.4|105932.4|21
1727342370000|2024-09-26 09:19:30|105988.1|105938.1|105985.2|105935.2|105988.1|105938.1|105985.2|105935.2|11
1727342380000|2024-09-26 09:19:40|105985.1|105935.1|105986.9|105936.9|105986.9|105936.9|105985.1|105935.1|7
1727342390000|2024-09-26 09:19:50|105987|105937|105982|105932|105987|105937|105982|105932|9
1727342400000|2024-09-26 09:20:00|105981.8|105931.8|105970.4|105920.4|105981.8|105931.8|105970.4|105920.4|17
1727342410000|2024-09-26 09:20:10|105970.5|105920.5|105971|105921|105976.3|105926.3|105970.4|105920.4|21
1727342420000|2024-09-26 09:20:20|105970.7|105920.7|105967.5|105917.5|105970.7|105920.7|105967.2|105917.2|24
1727342430000|2024-09-26 09:20:30|105967|105917|105954.7|105904.7|105967|105917|105945.2|105895.2|32
1727342440000|2024-09-26 09:20:40|105955|105905|105955.5|105905.5|105956|105906|105954.1|105904.1|17
1727342450000|2024-09-26 09:20:50|105956.4|105906.4|105959.9|105909.9|105961.8|105911.8|105955.9|105905.9|21
1727342460000|2024-09-26 09:21:00|105959.7|105909.7|105953.3|105903.3|105960.4|105910.4|105952.7|105902.7|21
1727342470000|2024-09-26 09:21:10|105953.9|105903.9|105958.4|105908.4|105960.5|105910.5|105953.9|105903.9|23
1727342480000|2024-09-26 09:21:20|105958.3|105908.3|105958.6|105908.6|105961.8|105911.8|105958|105908|26
1727342490000|2024-09-26 09:21:30|105958.4|105908.4|105946.1|105896.1|105958.4|105908.4|105946.1|105896.1|18
1727342500000|2024-09-26 09:21:40|105946.6|105896.6|105942.7|105892.7|105947.6|105897.6|105942.7|105892.7|19
1727342510000|2024-09-26 09:21:50|105942.6|105892.6|105945.4|105895.4|105945.4|105895.4|105942.3|105892.3|19
1727342520000|2024-09-26 09:22:00|105945.2|105895.2|105941.3|105891.3|105945.2|105895.2|105941.2|105891.2|23
1727342530000|2024-09-26 09:22:10|105941.2|105891.2|105943.8|105893.8|105944|105894|105938.7|105888.7|25
1727342540000|2024-09-26 09:22:20|105943.9|105893.9|105947|105897|105947|105897|105943.9|105893.9|15
1727342550000|2024-09-26 09:22:30|105952.1|105902.1|105952.7|105902.7|105952.7|105902.7|105950.1|105900.1|22
1727342560000|2024-09-26 09:22:40|105952.5|105902.5|105951.6|105901.6|105952.6|105902.6|105950.7|105900.7|14
1727342570000|2024-09-26 09:22:50|105951.1|105901.1|105949.7|105899.7|105951.2|105901.2|105949.7|105899.7|9
1727342580000|2024-09-26 09:23:00|105949.1|105899.1|105941.9|105891.9|105949.1|105899.1|105941.9|105891.9|19
1727342590000|2024-09-26 09:23:10|105941.7|105891.7|105933.4|105883.4|105941.7|105891.7|105933.4|105883.4|11
1727342600000|2024-09-26 09:23:20|105933.3|105883.3|105931.2|105881.2|105934.1|105884.1|105930.2|105880.2|15
1727342610000|2024-09-26 09:23:30|105931.8|105881.8|105929.4|105879.4|105931.8|105881.8|105929.3|105879.3|8
1727342620000|2024-09-26 09:23:40|105929.9|105879.9|105923.9|105873.9|105931|105881|105923.9|105873.9|27
1727342630000|2024-09-26 09:23:50|105923.7|105873.7|105950.5|105900.5|105950.7|105900.7|105913.8|105863.8|30
1727342640000|2024-09-26 09:24:00|105950.6|105900.6|105960.1|105910.1|105960.1|105910.1|105950.6|105900.6|19
1727342650000|2024-09-26 09:24:10|105959.8|105909.8|105959.6|105909.6|105960.7|105910.7|105957.9|105907.9|22
1727342660000|2024-09-26 09:24:20|105959.3|105909.3|105954.7|105904.7|105959.3|105909.3|105954.7|105904.7|24
1727342670000|2024-09-26 09:24:30|105955.1|105905.1|105944.4|105894.4|105956.3|105906.3|105939.4|105889.4|21
1727342680000|2024-09-26 09:24:40|105943.4|105893.4|105946.1|105896.1|105946.1|105896.1|105943.3|105893.3|18
1727342690000|2024-09-26 09:24:50|105946.5|105896.5|105955.1|105905.1|105956.1|105906.1|105944.1|105894.1|36
1727342700000|2024-09-26 09:25:00|105951.5|105901.5|105944.3|105894.3|105951.5|105901.5|105943.5|105893.5|26
1727342710000|2024-09-26 09:25:10|105944.8|105894.8|105960.7|105910.7|105960.9|105910.9|105944.6|105894.6|28
1727342720000|2024-09-26 09:25:20|105961|105911|105953.4|105903.4|105962.2|105912.2|105952.1|105902.1|23
1727342730000|2024-09-26 09:25:30|105954|105904|105938.1|105888.1|105954|105904|105938.1|105888.1|29
1727342740000|2024-09-26 09:25:40|105939.3|105889.3|105941.3|105891.3|105943.1|105893.1|105934.2|105884.2|42
1727342750000|2024-09-26 09:25:50|105941.6|105891.6|105968.2|105918.2|105968.2|105918.2|105941.6|105891.6|37
1727342760000|2024-09-26 09:26:00|105968.3|105918.3|105963.4|105913.4|105968.6|105918.6|105963.4|105913.4|27
1727342770000|2024-09-26 09:26:10|105963.7|105913.7|105952.1|105902.1|105965.4|105915.4|105952|105902|28
1727342780000|2024-09-26 09:26:20|105950.9|105900.9|105938|105888|105950.9|105900.9|105929.4|105879.4|49
1727342790000|2024-09-26 09:26:30|105937.8|105887.8|105917.9|105867.9|105939|105889|105916.5|105866.5|27
1727342800000|2024-09-26 09:26:40|105917.2|105867.2|105912.2|105862.2|105917.2|105867.2|105909.1|105859.1|45
1727342810000|2024-09-26 09:26:50|105912.6|105862.6|105921.2|105871.2|105927.9|105877.9|105912.4|105862.4|35
1727342820000|2024-09-26 09:27:00|105920.9|105870.9|105914.3|105864.3|105922.4|105872.4|105911.7|105861.7|40
1727342830000|2024-09-26 09:27:10|105914.5|105864.5|105926.6|105876.6|105938.2|105888.2|105914.5|105864.5|48
1727342840000|2024-09-26 09:27:20|105927.4|105877.4|105916|105866|105927.4|105877.4|105916|105866|34
1727342850000|2024-09-26 09:27:30|105915.5|105865.5|105915.9|105865.9|105918.7|105868.7|105915|105865|32
1727342860000|2024-09-26 09:27:40|105915.7|105865.7|105916.6|105866.6|105916.6|105866.6|105913.4|105863.4|27
1727342870000|2024-09-26 09:27:50|105916.9|105866.9|105921|105871|105922.1|105872.1|105916.9|105866.9|11
1727342880000|2024-09-26 09:28:00|105920.9|105870.9|105922.2|105872.2|105925.1|105875.1|105919.3|105869.3|22
1727342890000|2024-09-26 09:28:10|105922.5|105872.5|105910.2|105860.2|105922.5|105872.5|105909.3|105859.3|27
1727342900000|2024-09-26 09:28:20|105909.7|105859.7|105907.7|105857.7|105910.3|105860.3|105907.6|105857.6|27
1727342910000|2024-09-26 09:28:30|105905.1|105855.1|105890.4|105840.4|105907.3|105857.3|105890.3|105840.3|37
1727342920000|2024-09-26 09:28:40|105890.3|105840.3|105899.8|105849.8|105909.7|105859.7|105890.3|105840.3|38
1727342930000|2024-09-26 09:28:50|105899|105849|105894.2|105844.2|105899|105849|105894.1|105844.1|28
1727342940000|2024-09-26 09:29:00|105894.4|105844.4|105898.1|105848.1|105898.3|105848.3|105893.4|105843.4|37
1727342950000|2024-09-26 09:29:10|105898.2|105848.2|105906.4|105856.4|105908.7|105858.7|105898.2|105848.2|31
1727342960000|2024-09-26 09:29:20|105907.1|105857.1|105916.2|105866.2|105920.1|105870.1|105905.6|105855.6|50
1727342970000|2024-09-26 09:29:30|105916.3|105866.3|105916.2|105866.2|105916.4|105866.4|105912.5|105862.5|23
1727342980000|2024-09-26 09:29:40|105917.3|105867.3|105918.3|105868.3|105918.5|105868.5|105912.2|105862.2|35
1727342990000|2024-09-26 09:29:50|105918.6|105868.6|105926.8|105876.8|105926.8|105876.8|105918.6|105868.6|26
1727343000000|2024-09-26 09:30:00|105927.5|105877.5|105911.2|105861.2|105928.2|105878.2|105911.2|105861.2|37
1727343010000|2024-09-26 09:30:10|105911.1|105861.1|105911.1|105861.1|105911.1|105861.1|105908.2|105858.2|26
1727343020000|2024-09-26 09:30:20|105911.4|105861.4|105944.6|105894.6|105951.3|105901.3|105910.7|105860.7|39
1727343030000|2024-09-26 09:30:30|105943.8|105893.8|105950.9|105900.9|105956|105906|105943.6|105893.6|45
1727343040000|2024-09-26 09:30:40|105952.3|105902.3|105955.3|105905.3|105955.3|105905.3|105946.6|105896.6|44
1727343050000|2024-09-26 09:30:50|105955.9|105905.9|105958.4|105908.4|105959.7|105909.7|105954.8|105904.8|29
1727343060000|2024-09-26 09:31:00|105958.9|105908.9|105946.5|105896.5|105959|105909|105946.5|105896.5|26
1727343070000|2024-09-26 09:31:10|105946.6|105896.6|105941.7|105891.7|105946.6|105896.6|105941.7|105891.7|20
1727343080000|2024-09-26 09:31:20|105941.6|105891.6|105938.5|105888.5|105942.6|105892.6|105938.2|105888.2|27
1727343090000|2024-09-26 09:31:30|105938.3|105888.3|105933.5|105883.5|105938.7|105888.7|105933.5|105883.5|13
1727343100000|2024-09-26 09:31:40|105934.2|105884.2|105884.2|105834.2|105934.9|105884.9|105884.2|105834.2|26
1727343110000|2024-09-26 09:31:50|105885.6|105835.6|105895.6|105845.6|105896.6|105846.6|105885.6|105835.6|26
1727343120000|2024-09-26 09:32:00|105894.7|105844.7|105888|105838|105894.7|105844.7|105887.1|105837.1|24
1727343130000|2024-09-26 09:32:10|105887.6|105837.6|105885.3|105835.3|105889.8|105839.8|105885.3|105835.3|23
1727343140000|2024-09-26 09:32:20|105886.6|105836.6|105890.6|105840.6|105892.2|105842.2|105886.6|105836.6|15
1727343150000|2024-09-26 09:32:30|105891.1|105841.1|105890.2|105840.2|105895.8|105845.8|105890.2|105840.2|32
1727343160000|2024-09-26 09:32:40|105889.1|105839.1|105896.1|105846.1|105896.2|105846.2|105889.1|105839.1|23
1727343170000|2024-09-26 09:32:50|105896.6|105846.6|105896.4|105846.4|105898.6|105848.6|105895.6|105845.6|24
1727343180000|2024-09-26 09:33:00|105895.9|105845.9|105888|105838|105895.9|105845.9|105887.5|105837.5|26
1727343190000|2024-09-26 09:33:10|105887.6|105837.6|105886.9|105836.9|105889.8|105839.8|105886.9|105836.9|16
1727343200000|2024-09-26 09:33:20|105887.4|105837.4|105880.2|105830.2|105887.4|105837.4|105878|105828|19
1727343210000|2024-09-26 09:33:30|105880.1|105830.1|105873.3|105823.3|105886.3|105836.3|105869.7|105819.7|23
1727343220000|2024-09-26 09:33:40|105873|105823|105855.2|105805.2|105873.1|105823.1|105854.6|105804.6|29
1727343230000|2024-09-26 09:33:50|105854.8|105804.8|105865.6|105815.6|105865.6|105815.6|105854.4|105804.4|28
1727343240000|2024-09-26 09:34:00|105866.9|105816.9|105864.2|105814.2|105872.5|105822.5|105863.3|105813.3|32
1727343250000|2024-09-26 09:34:10|105863.9|105813.9|105856.1|105806.1|105863.9|105813.9|105855.6|105805.6|27
1727343260000|2024-09-26 09:34:20|105856|105806|105857.8|105807.8|105860.8|105810.8|105856|105806|11
1727343270000|2024-09-26 09:34:30|105858.3|105808.3|105857.2|105807.2|105862.1|105812.1|105857.2|105807.2|20
1727343280000|2024-09-26 09:34:40|105857|105807|105855.6|105805.6|105857|105807|105850.9|105800.9|28
1727343290000|2024-09-26 09:34:50|105855.2|105805.2|105860.1|105810.1|105860.1|105810.1|105855.2|105805.2|13
1727343300000|2024-09-26 09:35:00|105860.3|105810.3|105862.3|105812.3|105863.5|105813.5|105859.9|105809.9|16
1727343310000|2024-09-26 09:35:10|105862.6|105812.6|105859.7|105809.7|105863.1|105813.1|105857.1|105807.1|18
1727343320000|2024-09-26 09:35:20|105860.1|105810.1|105859.8|105809.8|105861.4|105811.4|105859.4|105809.4|20
1727343330000|2024-09-26 09:35:30|105860|105810|105855|105805|105860|105810|105855|105805|16
1727343340000|2024-09-26 09:35:40|105854.8|105804.8|105875.7|105825.7|105876.6|105826.6|105854.8|105804.8|33
1727343350000|2024-09-26 09:35:50|105876|105826|105891.3|105841.3|105891.5|105841.5|105873.9|105823.9|36
1727343360000|2024-09-26 09:36:00|105891|105841|105890.9|105840.9|105893.6|105843.6|105888.6|105838.6|20
1727343370000|2024-09-26 09:36:10|105890.6|105840.6|105882.6|105832.6|105890.6|105840.6|105882.6|105832.6|25
1727343380000|2024-09-26 09:36:20|105882.4|105832.4|105886|105836|105887.1|105837.1|105882.2|105832.2|19
1727343390000|2024-09-26 09:36:30|105885.7|105835.7|105884|105834|105885.7|105835.7|105882.1|105832.1|19
1727343400000|2024-09-26 09:36:40|105884.9|105834.9|105889.4|105839.4|105892|105842|105884.1|105834.1|27
1727343410000|2024-09-26 09:36:50|105889.3|105839.3|105892.2|105842.2|105892.2|105842.2|105888|105838|15
1727343420000|2024-09-26 09:37:00|105891.8|105841.8|105891.4|105841.4|105892.4|105842.4|105891.4|105841.4|10
1727343430000|2024-09-26 09:37:10|105889.5|105839.5|105876.1|105851.1|105889.5|105851.1|105876.1|105837.6|18
1727343440000|2024-09-26 09:37:20|105876.3|105851.3|105876|105851|105876.8|105851.8|105875.6|105850.6|10
1727343450000|2024-09-26 09:37:30|105875.4|105850.4|105876.1|105851.1|105876.4|105851.4|105874.1|105849.1|19
1727343460000|2024-09-26 09:37:40|105876.7|105851.7|105873.9|105848.9|105877|105852|105864.8|105839.8|30
1727343470000|2024-09-26 09:37:50|105873.8|105848.8|105889.8|105864.8|105891.6|105866.6|105873.8|105848.8|35
1727343480000|2024-09-26 09:38:00|105889.4|105864.4|105907.5|105857.5|105908.6|105865.7|105889.2|105852.6|30
1727343490000|2024-09-26 09:38:10|105907.4|105857.4|105900.2|105850.2|105907.4|105857.4|105898.9|105848.9|18
1727343500000|2024-09-26 09:38:20|105900.5|105850.5|105899.9|105849.9|105907|105857|105899.9|105849.9|25
1727343510000|2024-09-26 09:38:30|105900.1|105850.1|105903.4|105853.4|105903.4|105853.4|105897.8|105847.8|20
1727343520000|2024-09-26 09:38:40|105903.6|105853.6|105901.1|105851.1|105903.8|105853.8|105900.9|105850.9|14
1727343530000|2024-09-26 09:38:50|105901.3|105851.3|105909.2|105859.2|105910.1|105860.1|105901.3|105851.3|18
1727343540000|2024-09-26 09:39:00|105909.5|105859.5|105913.4|105863.4|105913.8|105863.8|105909.5|105859.5|17
1727343550000|2024-09-26 09:39:10|105913.5|105863.5|105913.1|105863.1|105915.1|105865.1|105912.1|105862.1|14
1727343560000|2024-09-26 09:39:20|105912.7|105862.7|105898.5|105848.5|105912.7|105862.7|105898.3|105848.3|23
1727343570000|2024-09-26 09:39:30|105898|105848|105900.3|105850.3|105901.7|105851.7|105898|105848|18
1727343580000|2024-09-26 09:39:40|105899.9|105849.9|105899.3|105849.3|105901|105851|105897.9|105847.9|16
1727343590000|2024-09-26 09:39:50|105899.6|105849.6|105895.9|105845.9|105899.6|105849.6|105894.7|105844.7|12
1727343600000|2024-09-26 09:40:00|105896.2|105846.2|105898.8|105848.8|105898.8|105848.8|105896.2|105846.2|15
1727343610000|2024-09-26 09:40:10|105898.7|105848.7|105898.7|105848.7|105900.7|105850.7|105895.6|105845.6|20
1727343620000|2024-09-26 09:40:20|105898.6|105848.6|105896.9|105846.9|105899.2|105849.2|105896.1|105846.1|16
1727343630000|2024-09-26 09:40:30|105897.3|105847.3|105897.3|105847.3|105899.5|105849.5|105893.2|105843.2|22
1727343640000|2024-09-26 09:40:40|105897.1|105847.1|105908.4|105858.4|105911.4|105861.4|105897.1|105847.1|27
1727343650000|2024-09-26 09:40:50|105909|105859|105903.5|105853.5|105915|105865|105901.6|105851.6|29
1727343660000|2024-09-26 09:41:00|105903.4|105853.4|105902.5|105852.5|105903.4|105853.4|105901.7|105851.7|24
1727343670000|2024-09-26 09:41:10|105902.4|105852.4|105906.9|105856.9|105906.9|105856.9|105902.4|105852.4|21
1727343680000|2024-09-26 09:41:20|105906.7|105856.7|105900.4|105850.4|105906.7|105856.7|105900.3|105850.3|23
1727343690000|2024-09-26 09:41:30|105900.3|105850.3|105905.5|105855.5|105906.5|105856.5|105900.2|105850.2|17
1727343700000|2024-09-26 09:41:40|105905.6|105855.6|105904.3|105854.3|105905.6|105855.6|105903.1|105853.1|10
1727343710000|2024-09-26 09:41:50|105904.4|105854.4|105896|105846|105904.4|105854.4|105895.8|105845.8|34
1727343720000|2024-09-26 09:42:00|105896.2|105846.2|105862.1|105812.1|105897.4|105847.4|105856.3|105806.3|55
1727343730000|2024-09-26 09:42:10|105861.9|105811.9|105861.5|105811.5|105862.4|105812.4|105860.8|105810.8|12
1727343740000|2024-09-26 09:42:20|105861.1|105811.1|105860.3|105810.3|105862|105812|105855.8|105805.8|23
1727343750000|2024-09-26 09:42:30|105860.4|105810.4|105856.1|105806.1|105861|105811|105855.3|105805.3|14
1727343760000|2024-09-26 09:42:40|105856.8|105806.8|105850.7|105800.7|105858.3|105808.3|105849.5|105799.5|26
1727343770000|2024-09-26 09:42:50|105850.9|105800.9|105850.7|105800.7|105852.2|105802.2|105849.8|105799.8|24
1727343780000|2024-09-26 09:43:00|105850.6|105800.6|105860.9|105810.9|105861.4|105811.4|105849.6|105799.6|30
1727343790000|2024-09-26 09:43:10|105861.2|105811.2|105860.8|105810.8|105861.2|105811.2|105858.1|105808.1|28
1727343800000|2024-09-26 09:43:20|105859.8|105809.8|105852.1|105802.1|105860.5|105810.5|105850.6|105800.6|36
1727343810000|2024-09-26 09:43:30|105852|105802|105847|105797|105854.3|105804.3|105845.1|105795.1|30
1727343820000|2024-09-26 09:43:40|105847.3|105797.3|105847.3|105797.3|105847.7|105797.7|105845.5|105795.5|33
1727343830000|2024-09-26 09:43:50|105847.4|105797.4|105819.1|105769.1|105847.7|105797.7|105819.1|105769.1|33
1727343840000|2024-09-26 09:44:00|105817.1|105767.1|105816.6|105766.6|105817.2|105767.2|105814|105764|27
1727343850000|2024-09-26 09:44:10|105815.1|105765.1|105810.7|105760.7|105815.8|105765.8|105810.7|105760.7|33
1727343860000|2024-09-26 09:44:20|105810.6|105760.6|105795.7|105745.7|105811|105761|105794.2|105744.2|36
1727343870000|2024-09-26 09:44:30|105795.4|105745.4|105800.2|105750.2|105800.9|105750.9|105795.4|105745.4|23
1727343880000|2024-09-26 09:44:40|105800.1|105750.1|105795.6|105745.6|105800.1|105750.1|105795.3|105745.3|24
1727343890000|2024-09-26 09:44:50|105795.7|105745.7|105804.3|105754.3|105806.4|105756.4|105794.4|105744.4|35
1727343900000|2024-09-26 09:45:00|105804.1|105754.1|105810.9|105760.9|105812.1|105762.1|105803.9|105753.9|42
1727343910000|2024-09-26 09:45:10|105811|105761|105820.9|105770.9|105822.7|105772.7|105810.4|105760.4|27
1727343920000|2024-09-26 09:45:20|105819.4|105769.4|105805.7|105755.7|105819.4|105769.4|105803.6|105753.6|32
1727343930000|2024-09-26 09:45:30|105805.5|105755.5|105809.7|105759.7|105810.8|105760.8|105804.9|105754.9|18
1727343940000|2024-09-26 09:45:40|105809.5|105759.5|105803.9|105753.9|105810|105760|105803.5|105753.5|30
1727343950000|2024-09-26 09:45:50|105804.2|105754.2|105803.4|105753.4|105804.2|105754.2|105801.7|105751.7|32
1727343960000|2024-09-26 09:46:00|105803.6|105753.6|105806.1|105756.1|105807.8|105757.8|105803.6|105753.6|11
1727343970000|2024-09-26 09:46:10|105806.3|105756.3|105802.4|105752.4|105806.5|105756.5|105802.4|105752.4|15
1727343980000|2024-09-26 09:46:20|105802.3|105752.3|105803.6|105753.6|105803.6|105753.6|105802.3|105752.3|11
1727343990000|2024-09-26 09:46:30|105803.3|105753.3|105801.6|105751.6|105803.3|105753.3|105801.4|105751.4|18
1727344000000|2024-09-26 09:46:40|105802.1|105752.1|105799.2|105749.2|105802.1|105752.1|105798.5|105748.5|13
1727344010000|2024-09-26 09:46:50|105799|105749|105785.1|105735.1|105799|105749|105782.3|105732.3|31
1727344020000|2024-09-26 09:47:00|105783.3|105733.3|105785.7|105735.7|105785.7|105735.7|105780.4|105730.4|26
1727344030000|2024-09-26 09:47:10|105785.2|105735.2|105788.9|105738.9|105790.3|105740.3|105785|105735|17
1727344040000|2024-09-26 09:47:20|105789.2|105739.2|105791.5|105741.5|105791.5|105741.5|105785.3|105735.3|24
1727344050000|2024-09-26 09:47:30|105791.8|105741.8|105796.9|105746.9|105796.9|105746.9|105791.2|105741.2|24
1727344060000|2024-09-26 09:47:40|105797.4|105747.4|105794.2|105744.2|105799.2|105749.2|105794.2|105744.2|23
1727344070000|2024-09-26 09:47:50|105794|105744|105794.1|105744.1|105795|105745|105793.3|105743.3|16
1727344080000|2024-09-26 09:48:00|105792.4|105742.4|105786.2|105736.2|105792.4|105742.4|105784.9|105734.9|28
1727344090000|2024-09-26 09:48:10|105786.1|105736.1|105792.7|105742.7|105792.7|105742.7|105784|105734|31
1727344100000|2024-09-26 09:48:20|105792.1|105742.1|105796.3|105746.3|105796.4|105746.4|105791.9|105741.9|15
1727344110000|2024-09-26 09:48:30|105796|105746|105792.5|105742.5|105796|105746|105791.8|105741.8|23
1727344120000|2024-09-26 09:48:40|105792.4|105742.4|105782.6|105732.6|105792.7|105742.7|105779.7|105729.7|31
1727344130000|2024-09-26 09:48:50|105782.5|105732.5|105782.1|105732.1|105785.2|105735.2|105781.7|105731.7|18
1727344140000|2024-09-26 09:49:00|105781.9|105731.9|105783.1|105733.1|105783.4|105733.4|105781|105731|9
1727344150000|2024-09-26 09:49:10|105782.8|105732.8|105780.2|105730.2|105782.8|105732.8|105779.2|105729.2|16
1727344160000|2024-09-26 09:49:20|105780.3|105730.3|105782|105732|105782.1|105732.1|105779.7|105729.7|13
1727344170000|2024-09-26 09:49:30|105782.1|105732.1|105773.2|105723.2|105782.7|105732.7|105773.2|105723.2|24
1727344180000|2024-09-26 09:49:40|105773.1|105723.1|105770.2|105720.2|105773.1|105723.1|105770|105720|17
1727344190000|2024-09-26 09:49:50|105770.1|105720.1|105771.4|105721.4|105771.4|105721.4|105769.5|105719.5|24
1727344200000|2024-09-26 09:50:00|105771.6|105721.6|105776.4|105726.4|105779.9|105729.9|105771.6|105721.6|39
1727344210000|2024-09-26 09:50:10|105775.7|105725.7|105780.5|105730.5|105781.9|105731.9|105775|105725|27
1727344220000|2024-09-26 09:50:20|105779.7|105729.7|105786.9|105736.9|105788|105738|105779.7|105729.7|27
1727344230000|2024-09-26 09:50:30|105786.7|105736.7|105788.8|105738.8|105788.8|105738.8|105784.7|105734.7|17
1727344240000|2024-09-26 09:50:40|105786.1|105736.1|105780.2|105730.2|105786.1|105736.1|105780.2|105730.2|33
1727344250000|2024-09-26 09:50:50|105780.3|105730.3|105768.2|105718.2|105780.3|105730.3|105767.6|105717.6|31
1727344260000|2024-09-26 09:51:00|105768.3|105718.3|105775.5|105725.5|105775.7|105725.7|105768.2|105718.2|19
1727344270000|2024-09-26 09:51:10|105775.7|105725.7|105781.9|105731.9|105781.9|105731.9|105775.7|105725.7|21
1727344280000|2024-09-26 09:51:20|105782|105732|105778.3|105728.3|105785.1|105735.1|105777.2|105727.2|32
1727344290000|2024-09-26 09:51:30|105778.9|105728.9|105775.8|105725.8|105780.5|105730.5|105773.5|105723.5|26
1727344300000|2024-09-26 09:51:40|105776|105726|105773.3|105723.3|105776.7|105726.7|105772.5|105722.5|26
1727344310000|2024-09-26 09:51:50|105775.2|105725.2|105772.8|105722.8|105777.3|105727.3|105772.3|105722.3|23
1727344320000|2024-09-26 09:52:00|105772.6|105722.6|105773|105723|105773|105723|105770.2|105720.2|20
1727344330000|2024-09-26 09:52:10|105772.6|105722.6|105777.2|105727.2|105779.4|105729.4|105767.5|105717.5|44
1727344340000|2024-09-26 09:52:20|105777.3|105727.3|105781.1|105731.1|105781.4|105731.4|105773.4|105723.4|19
1727344350000|2024-09-26 09:52:30|105781.4|105731.4|105778.6|105728.6|105781.4|105731.4|105775.8|105725.8|25
1727344360000|2024-09-26 09:52:40|105778.4|105728.4|105779.8|105729.8|105779.9|105729.9|105778.4|105728.4|14
1727344370000|2024-09-26 09:52:50|105779.7|105729.7|105783.5|105733.5|105784|105734|105778.9|105728.9|28
1727344380000|2024-09-26 09:53:00|105783.6|105733.6|105777.8|105727.8|105783.8|105733.8|105773.6|105723.6|31
1727344390000|2024-09-26 09:53:10|105778.1|105728.1|105770.4|105720.4|105779.6|105729.6|105770.4|105720.4|26
1727344400000|2024-09-26 09:53:20|105770.5|105720.5|105773.1|105723.1|105774.1|105724.1|105770.5|105720.5|14
1727344410000|2024-09-26 09:53:30|105772.9|105722.9|105773.7|105723.7|105774.5|105724.5|105772.9|105722.9|14
1727344420000|2024-09-26 09:53:40|105773.1|105723.1|105772.6|105722.6|105773.1|105723.1|105770.9|105720.9|21
1727344430000|2024-09-26 09:53:50|105770.2|105720.2|105779.9|105729.9|105779.9|105729.9|105769.8|105719.8|16
1727344440000|2024-09-26 09:54:00|105779.8|105729.8|105778.7|105728.7|105781.5|105731.5|105778.7|105728.7|20
1727344450000|2024-09-26 09:54:10|105778.5|105728.5|105779.6|105729.6|105780.2|105730.2|105778.5|105728.5|16
1727344460000|2024-09-26 09:54:20|105779.5|105729.5|105779.7|105729.7|105781|105731|105779.1|105729.1|13
1727344470000|2024-09-26 09:54:30|105782.4|105732.4|105797.5|105747.5|105797.5|105747.5|105782.2|105732.2|29
1727344480000|2024-09-26 09:54:40|105797|105747|105800.5|105750.5|105804|105754|105797|105747|24
1727344490000|2024-09-26 09:54:50|105800.7|105750.7|105803.6|105753.6|105804.3|105754.3|105798.8|105748.8|27
1727344500000|2024-09-26 09:55:00|105804|105754|105802.1|105752.1|105804.5|105754.5|105801.4|105751.4|17
1727344510000|2024-09-26 09:55:10|105802.4|105752.4|105802.3|105752.3|105803|105753|105802.3|105752.3|5
1727344520000|2024-09-26 09:55:20|105802.4|105752.4|105797.5|105747.5|105802.6|105752.6|105797.5|105747.5|17
1727344530000|2024-09-26 09:55:30|105797.3|105747.3|105794.7|105744.7|105798.8|105748.8|105793.9|105743.9|29
1727344540000|2024-09-26 09:55:40|105794.9|105744.9|105804.9|105754.9|105806.2|105756.2|105794.9|105744.9|21
1727344550000|2024-09-26 09:55:50|105805|105755|105801.7|105751.7|105805|105755|105801.7|105751.7|13
1727344560000|2024-09-26 09:56:00|105801.4|105751.4|105801.8|105751.8|105802.4|105752.4|105796.4|105746.4|23
1727344570000|2024-09-26 09:56:10|105801.9|105751.9|105797.1|105747.1|105801.9|105751.9|105795.1|105745.1|18
1727344580000|2024-09-26 09:56:20|105797.3|105747.3|105802.4|105752.4|105802.4|105752.4|105797.3|105747.3|15
1727344590000|2024-09-26 09:56:30|105802.3|105752.3|105810.1|105760.1|105810.1|105760.1|105802.3|105752.3|21
1727344600000|2024-09-26 09:56:40|105810.9|105760.9|105812.6|105762.6|105812.9|105762.9|105810.2|105760.2|17
1727344610000|2024-09-26 09:56:50|105812.8|105762.8|105803.4|105778.4|105812.8|105778.4|105802.1|105761.9|13
1727344620000|2024-09-26 09:57:00|105803.8|105778.8|105805|105780|105805.7|105780.7|105803.8|105778.8|11
1727344630000|2024-09-26 09:57:10|105805.1|105780.1|105799.1|105774.1|105805.1|105780.1|105798.1|105773.1|10
1727344640000|2024-09-26 09:57:20|105799.5|105774.5|105797.9|105772.9|105799.5|105774.5|105796.8|105771.8|17
1727344650000|2024-09-26 09:57:30|105798|105773|105804.7|105779.7|105804.7|105779.7|105798|105773|18
1727344660000|2024-09-26 09:57:40|105805|105780|105809.1|105784.1|105809.1|105784.1|105804.5|105779.5|19
1727344670000|2024-09-26 09:57:50|105809.5|105784.5|105812.9|105787.9|105814.3|105789.3|105809.5|105784.5|16
1727344680000|2024-09-26 09:58:00|105812.6|105787.6|105815.4|105790.4|105816.5|105791.5|105812.5|105787.5|24
1727344690000|2024-09-26 09:58:10|105815.2|105790.2|105825.9|105800.9|105827.1|105802.1|105815.2|105790.2|34
1727344700000|2024-09-26 09:58:20|105826.6|105801.6|105824.8|105799.8|105828.6|105803.6|105823.3|105798.3|22
1727344710000|2024-09-26 09:58:30|105825|105800|105823.2|105798.2|105826.7|105801.7|105817.1|105792.1|30
1727344720000|2024-09-26 09:58:40|105822.9|105797.9|105820.5|105795.5|105823.4|105798.4|105819.6|105794.6|17
1727344730000|2024-09-26 09:58:50|105820.3|105795.3|105818|105793|105820.3|105795.3|105817.7|105792.7|16
1727344740000|2024-09-26 09:59:00|105817.9|105792.9|105816.3|105791.3|105817.9|105792.9|105815.6|105790.6|10
1727344750000|2024-09-26 09:59:10|105816.7|105791.7|105815.2|105790.2|105817.1|105792.1|105813.6|105788.6|19
1727344760000|2024-09-26 09:59:20|105815.3|105790.3|105818.2|105793.2|105818.8|105793.8|105815.3|105790.3|19
1727344770000|2024-09-26 09:59:30|105818.1|105793.1|105816.4|105791.4|105818.1|105793.1|105815.1|105790.1|19
1727344780000|2024-09-26 09:59:40|105816.9|105791.9|105812.3|105787.3|105817.3|105792.3|105812.3|105787.3|12
1727344790000|2024-09-26 09:59:50|105812|105787|105803.6|105778.6|105812|105787|105803.6|105778.6|35
1727344800000|2024-09-26 10:00:00|105804.3|105779.3|105802.3|105777.3|105804.4|105779.4|105800.3|105775.3|23
1727344810000|2024-09-26 10:00:10|105802.6|105777.6|105823.3|105773.3|105823.3|105790.9|105802.6|105773.3|22
1727344820000|2024-09-26 10:00:20|105823.5|105773.5|105821.4|105771.4|105824.7|105774.7|105819.8|105769.8|29
1727344830000|2024-09-26 10:00:30|105825.1|105775.1|105834.9|105784.9|105834.9|105784.9|105824.8|105774.8|30
1727344840000|2024-09-26 10:00:40|105835.1|105785.1|105842.9|105792.9|105843.5|105793.5|105835.1|105785.1|22
1727344850000|2024-09-26 10:00:50|105842.8|105792.8|105849.6|105799.6|105849.8|105799.8|105842.5|105792.5|20
1727344860000|2024-09-26 10:01:00|105849.8|105799.8|105846.6|105796.6|105850.7|105800.7|105846.4|105796.4|25
1727344870000|2024-09-26 10:01:10|105846.3|105796.3|105848.7|105798.7|105849.6|105799.6|105844.9|105794.9|28
1727344880000|2024-09-26 10:01:20|105848.2|105798.2|105853|105803|105853.1|105803.1|105848.1|105798.1|21
1727344890000|2024-09-26 10:01:30|105852.7|105802.7|105817.7|105767.7|105852.7|105802.7|105807.1|105766.7|43
1727344900000|2024-09-26 10:01:40|105817.6|105767.6|105822.2|105772.2|105822.2|105772.2|105815.6|105765.6|21
1727344910000|2024-09-26 10:01:50|105822.6|105772.6|105832.2|105782.2|105833.2|105783.2|105822.6|105772.6|29
1727344920000|2024-09-26 10:02:00|105832.3|105782.3|105828.8|105778.8|105832.5|105782.5|105828.8|105778.8|13
1727344930000|2024-09-26 10:02:10|105828.9|105778.9|105833|105783|105837.6|105787.6|105828.6|105778.6|26
1727344940000|2024-09-26 10:02:20|105832.7|105782.7|105834.2|105784.2|105836.3|105786.3|105830.6|105780.6|26
1727344950000|2024-09-26 10:02:30|105833.8|105783.8|105819.2|105769.2|105841.2|105791.2|105817.1|105767.1|43
1727344960000|2024-09-26 10:02:40|105819.1|105769.1|105810.8|105760.8|105819.8|105769.8|105810.5|105760.5|29
1727344970000|2024-09-26 10:02:50|105811|105761|105806.6|105756.6|105811|105761|105806.6|105756.6|24
1727344980000|2024-09-26 10:03:00|105806.5|105756.5|105802.7|105752.7|105806.5|105756.5|105795.6|105745.6|32
1727344990000|2024-09-26 10:03:10|105803|105753|105802.5|105752.5|105807|105757|105801.2|105751.2|33
1727345000000|2024-09-26 10:03:20|105802.1|105752.1|105801.7|105751.7|105802.1|105752.1|105798.2|105748.2|21
1727345010000|2024-09-26 10:03:30|105801.6|105751.6|105798.9|105748.9|105803.1|105753.1|105797.9|105747.9|22
1727345020000|2024-09-26 10:03:40|105798.4|105748.4|105799.2|105749.2|105800.8|105750.8|105798|105748|21
1727345030000|2024-09-26 10:03:50|105799.6|105749.6|105800|105750|105800.8|105750.8|105798.9|105748.9|22
1727345040000|2024-09-26 10:04:00|105800.2|105750.2|105800.1|105750.1|105808|105758|105799.7|105749.7|32
1727345050000|2024-09-26 10:04:10|105799.9|105749.9|105798.6|105748.6|105803.1|105753.1|105797.5|105747.5|28
1727345060000|2024-09-26 10:04:20|105798.3|105748.3|105802|105752|105802|105752|105798|105748|22
1727345070000|2024-09-26 10:04:30|105802.1|105752.1|105786.2|105736.2|105804.3|105754.3|105786.2|105736.2|19
1727345080000|2024-09-26 10:04:40|105785.7|105735.7|105781.3|105731.3|105785.7|105735.7|105781.1|105731.1|18
1727345090000|2024-09-26 10:04:50|105781.4|105731.4|105774.7|105724.7|105781.4|105731.4|105772.2|105722.2|27
1727345100000|2024-09-26 10:05:00|105775|105725|105772.5|105722.5|105775|105725|105772.3|105722.3|22
1727345110000|2024-09-26 10:05:10|105772.9|105722.9|105768.1|105718.1|105772.9|105722.9|105767.2|105717.2|18
1727345120000|2024-09-26 10:05:20|105768|105718|105776|105726|105776.5|105726.5|105768|105718|24
1727345130000|2024-09-26 10:05:30|105776.1|105726.1|105791.2|105741.2|105791.2|105741.2|105776|105726|25
1727345140000|2024-09-26 10:05:40|105791.4|105741.4|105801.6|105751.6|105803.5|105753.5|105790.5|105740.5|28
1727345150000|2024-09-26 10:05:50|105801.3|105751.3|105791.8|105741.8|105801.3|105751.3|105791.5|105741.5|13
1727345160000|2024-09-26 10:06:00|105791.7|105741.7|105793.4|105743.4|105793.4|105743.4|105791.5|105741.5|13
1727345170000|2024-09-26 10:06:10|105794.1|105744.1|105800.9|105750.9|105800.9|105750.9|105794.1|105744.1|15
1727345180000|2024-09-26 10:06:20|105801.5|105751.5|105808.3|105758.3|105808.3|105758.3|105801|105751|23
1727345190000|2024-09-26 10:06:30|105808.6|105758.6|105813.1|105763.1|105813.8|105763.8|105808.6|105758.6|13
1727345200000|2024-09-26 10:06:40|105813.2|105763.2|105813.2|105763.2|105814.5|105764.5|105809.9|105759.9|20
1727345210000|2024-09-26 10:06:50|105813|105763|105816|105766|105816.2|105766.2|105812.6|105762.6|18
1727345220000|2024-09-26 10:07:00|105815.9|105765.9|105817|105767|105817.1|105767.1|105815.9|105765.9|11
1727345230000|2024-09-26 10:07:10|105817.2|105767.2|105815.1|105765.1|105821.9|105771.9|105814.4|105764.4|34
1727345240000|2024-09-26 10:07:20|105815.3|105765.3|105814.7|105764.7|105817|105767|105809.1|105759.1|22
1727345250000|2024-09-26 10:07:30|105813.3|105763.3|105811.3|105761.3|105813.3|105763.3|105809.5|105759.5|16
1727345260000|2024-09-26 10:07:40|105811.4|105761.4|105816.1|105766.1|105816.2|105766.2|105811.3|105761.3|16
1727345270000|2024-09-26 10:07:50|105815.7|105765.7|105813|105763|105816|105766|105809|105759|30
1727345280000|2024-09-26 10:08:00|105813.2|105763.2|105798.1|105748.1|105813.2|105763.2|105798.1|105748.1|29
1727345290000|2024-09-26 10:08:10|105797.9|105747.9|105810.3|105760.3|105810.3|105760.3|105793.9|105743.9|30
1727345300000|2024-09-26 10:08:20|105810.4|105760.4|105813.5|105763.5|105813.5|105763.5|105810.3|105760.3|16
1727345310000|2024-09-26 10:08:30|105813|105763|105811.3|105761.3|105813|105763|105804.8|105754.8|29
1727345320000|2024-09-26 10:08:40|105810|105760|105807.4|105757.4|105810.1|105760.1|105807.4|105757.4|11
1727345330000|2024-09-26 10:08:50|105804.4|105754.4|105783.3|105733.3|105804.4|105754.4|105782.6|105732.6|39
1727345340000|2024-09-26 10:09:00|105783.5|105733.5|105780.1|105730.1|105788.7|105738.7|105779.6|105729.6|34
1727345350000|2024-09-26 10:09:10|105780.7|105730.7|105776|105726|105780.7|105730.7|105774.5|105724.5|30
1727345360000|2024-09-26 10:09:20|105777|105727|105789.9|105739.9|105792.3|105742.3|105776.1|105726.1|34
1727345370000|2024-09-26 10:09:30|105789.6|105739.6|105789.8|105739.8|105792.5|105742.5|105788.6|105738.6|24
1727345380000|2024-09-26 10:09:40|105790|105740|105781.4|105731.4|105790.2|105740.2|105781|105731|28
1727345390000|2024-09-26 10:09:50|105781|105731|105780.7|105730.7|105781.8|105731.8|105779.9|105729.9|15
1727345400000|2024-09-26 10:10:00|105780.8|105730.8|105777|105727|105780.8|105730.8|105776.8|105726.8|13
1727345410000|2024-09-26 10:10:10|105776.9|105726.9|105785.5|105735.5|105785.5|105735.5|105776.3|105726.3|21
1727345420000|2024-09-26 10:10:20|105784.8|105734.8|105781.9|105731.9|105784.8|105734.8|105780.8|105730.8|14
1727345430000|2024-09-26 10:10:30|105781.6|105731.6|105777.8|105727.8|105781.9|105731.9|105777.8|105727.8|18
1727345440000|2024-09-26 10:10:40|105777.7|105727.7|105775.2|105725.2|105777.7|105727.7|105773.1|105723.1|22
1727345450000|2024-09-26 10:10:50|105775|105725|105770|105720|105777|105727|105770|105720|21
1727345460000|2024-09-26 10:11:00|105769.4|105719.4|105771.3|105721.3|105772.2|105722.2|105768.5|105718.5|17
1727345470000|2024-09-26 10:11:10|105771.1|105721.1|105775.3|105725.3|105775.3|105725.3|105763.3|105713.3|29
1727345480000|2024-09-26 10:11:20|105775.4|105725.4|105774.4|105724.4|105775.4|105725.4|105768.9|105718.9|16
1727345490000|2024-09-26 10:11:30|105774.5|105724.5|105772.7|105722.7|105775|105725|105772|105722|16
1727345500000|2024-09-26 10:11:40|105772.8|105722.8|105779.1|105729.1|105779.2|105729.2|105771.8|105721.8|21
1727345510000|2024-09-26 10:11:50|105779.3|105729.3|105775.1|105725.1|105779.3|105729.3|105775.1|105725.1|15
1727345520000|2024-09-26 10:12:00|105775.2|105725.2|105782.4|105732.4|105783.2|105733.2|105775.1|105725.1|24
1727345530000|2024-09-26 10:12:10|105782.6|105732.6|105779.7|105729.7|105784.1|105734.1|105775.8|105725.8|25
1727345540000|2024-09-26 10:12:20|105779.4|105729.4|105783.4|105733.4|105783.4|105733.4|105778.1|105728.1|18
1727345550000|2024-09-26 10:12:30|105783.9|105733.9|105783.5|105733.5|105788.3|105738.3|105783.5|105733.5|27
1727345560000|2024-09-26 10:12:40|105783.4|105733.4|105775|105725|105783.8|105733.8|105766.9|105716.9|39
1727345570000|2024-09-26 10:12:50|105774.6|105724.6|105774.5|105724.5|105776.1|105726.1|105773.1|105723.1|19
1727345580000|2024-09-26 10:13:00|105774.7|105724.7|105774.9|105724.9|105775.6|105725.6|105774.4|105724.4|11
1727345590000|2024-09-26 10:13:10|105774.7|105724.7|105772|105722|105774.7|105724.7|105772|105722|11
1727345600000|2024-09-26 10:13:20|105771.8|105721.8|105779.7|105729.7|105779.7|105729.7|105770.8|105720.8|26
1727345610000|2024-09-26 10:13:30|105779.8|105729.8|105785.1|105735.1|105785.1|105735.1|105779.8|105729.8|17
1727345620000|2024-09-26 10:13:40|105785|105735|105788.5|105738.5|105789.1|105739.1|105785|105735|16
1727345630000|2024-09-26 10:13:50|105788.6|105738.6|105787|105737|105790|105740|105787|105737|13
1727345640000|2024-09-26 10:14:00|105786.7|105736.7|105780.8|105730.8|105788.3|105738.3|105779.1|105729.1|26
1727345650000|2024-09-26 10:14:10|105781|105731|105780.3|105730.3|105781.7|105731.7|105779.5|105729.5|12
1727345660000|2024-09-26 10:14:20|105780.8|105730.8|105779|105729|105782.3|105732.3|105778|105728|21
1727345670000|2024-09-26 10:14:30|105779.1|105729.1|105778.6|105728.6|105779.8|105729.8|105777.9|105727.9|12
1727345680000|2024-09-26 10:14:40|105778.7|105728.7|105778.1|105728.1|105779.3|105729.3|105778.1|105728.1|9
1727345690000|2024-09-26 10:14:50|105778.2|105728.2|105780|105730|105780|105730|105776.6|105726.6|13
1727345700000|2024-09-26 10:15:00|105780.6|105730.6|105768.7|105718.7|105790.6|105740.6|105768.4|105718.4|35
1727345710000|2024-09-26 10:15:10|105769|105719|105764.2|105714.2|105769|105719|105763.7|105713.7|21
1727345720000|2024-09-26 10:15:20|105764.1|105714.1|105758.5|105708.5|105764.1|105714.1|105758.2|105708.2|12
1727345730000|2024-09-26 10:15:30|105759.3|105709.3|105763.2|105713.2|105764.4|105714.4|105759.3|105709.3|20
1727345740000|2024-09-26 10:15:40|105762.8|105712.8|105759.8|105709.8|105762.8|105712.8|105758.8|105708.8|9
1727345750000|2024-09-26 10:15:50|105759.7|105709.7|105759.3|105709.3|105761.5|105711.5|105759.3|105709.3|14
1727345760000|2024-09-26 10:16:00|105759.7|105709.7|105759|105709|105760.9|105710.9|105759|105709|9
1727345770000|2024-09-26 10:16:10|105759.7|105709.7|105759.2|105709.2|105759.7|105709.7|105759.2|105709.2|4
1727345780000|2024-09-26 10:16:20|105758.4|105708.4|105760.5|105710.5|105760.8|105710.8|105756.1|105706.1|14
1727345790000|2024-09-26 10:16:30|105760.4|105710.4|105759.5|105709.5|105760.6|105710.6|105759.5|105709.5|16
1727345800000|2024-09-26 10:16:40|105760|105710|105746.4|105721.4|105760|105724.3|105745.8|105710|13
1727345810000|2024-09-26 10:16:50|105746.3|105721.3|105744.6|105719.6|105749.3|105724.3|105744.6|105719.6|15
1727345820000|2024-09-26 10:17:00|105744.1|105719.1|105744.5|105719.5|105745.5|105720.5|105741.6|105716.6|16
1727345830000|2024-09-26 10:17:10|105744.8|105719.8|105751.8|105726.8|105752.2|105727.2|105744.5|105719.5|18
1727345840000|2024-09-26 10:17:20|105751.3|105726.3|105749.2|105724.2|105751.6|105726.6|105749.1|105724.1|14
1727345850000|2024-09-26 10:17:30|105750|105725|105760.4|105735.4|105760.4|105735.4|105750|105725|16
1727345860000|2024-09-26 10:17:40|105760.2|105735.2|105746.1|105721.1|105761.6|105736.6|105746.1|105721.1|26
1727345870000|2024-09-26 10:17:50|105746.4|105721.4|105746.7|105721.7|105748.1|105723.1|105744.7|105719.7|22
1727345880000|2024-09-26 10:18:00|105747|105722|105754.6|105729.6|105755.1|105730.1|105747|105722|17
1727345890000|2024-09-26 10:18:10|105754.9|105729.9|105747.5|105722.5|105755.6|105730.6|105747.5|105722.5|17
1727345900000|2024-09-26 10:18:20|105747.8|105722.8|105746.7|105721.7|105748.9|105723.9|105746.7|105721.7|12
1727345910000|2024-09-26 10:18:30|105747|105722|105744.1|105719.1|105747.8|105722.8|105742.1|105717.1|13
1727345920000|2024-09-26 10:18:40|105744.4|105719.4|105741.7|105716.7|105745.8|105720.8|105741.7|105716.7|12
1727345930000|2024-09-26 10:18:50|105742.2|105717.2|105738.7|105713.7|105743.3|105718.3|105738.4|105713.4|16
1727345940000|2024-09-26 10:19:00|105739.2|105714.2|105736.9|105686.9|105749.7|105714.2|105736.9|105686.9|14
1727345950000|2024-09-26 10:19:10|105736.6|105686.6|105726.4|105676.4|105736.9|105686.9|105726.4|105676.4|19
1727345960000|2024-09-26 10:19:20|105726.1|105676.1|105739.6|105689.6|105742|105692|105726.1|105676.1|25
1727345970000|2024-09-26 10:19:30|105739.4|105689.4|105732.2|105682.2|105739.4|105689.4|105732.2|105682.2|16
1727345980000|2024-09-26 10:19:40|105732.9|105682.9|105731.3|105681.3|105734.5|105684.5|105729.3|105679.3|15
1727345990000|2024-09-26 10:19:50|105731.4|105681.4|105730.3|105680.3|105731.4|105681.4|105729.7|105679.7|15
1727346000000|2024-09-26 10:20:00|105730.7|105680.7|105747.4|105697.4|105747.4|105697.4|105730.7|105680.7|28
1727346010000|2024-09-26 10:20:10|105748|105698|105748.3|105698.3|105748.3|105698.3|105747.3|105697.3|10
1727346020000|2024-09-26 10:20:20|105748.2|105698.2|105740.7|105690.7|105754.6|105704.6|105740.7|105690.7|22
1727346030000|2024-09-26 10:20:30|105740.6|105690.6|105738.1|105688.1|105744.3|105694.3|105737.4|105687.4|20
1727346040000|2024-09-26 10:20:40|105738.6|105688.6|105739.8|105689.8|105741.9|105691.9|105738.2|105688.2|14
1727346050000|2024-09-26 10:20:50|105740.1|105690.1|105738|105688|105742.2|105692.2|105737.2|105687.2|15
1727346060000|2024-09-26 10:21:00|105737.6|105687.6|105733.4|105683.4|105737.6|105687.6|105728.6|105678.6|29
1727346070000|2024-09-26 10:21:10|105733.1|105683.1|105719.5|105669.5|105733.1|105683.1|105718.5|105668.5|21
1727346080000|2024-09-26 10:21:20|105719.2|105669.2|105714.7|105664.7|105719.2|105669.2|105705|105655|27
1727346090000|2024-09-26 10:21:30|105714.8|105664.8|105715.1|105665.1|105715.6|105665.6|105714.8|105664.8|10
1727346100000|2024-09-26 10:21:40|105714.8|105664.8|105712.6|105662.6|105716.2|105666.2|105711.9|105661.9|17
1727346110000|2024-09-26 10:21:50|105712.8|105662.8|105705.8|105655.8|105712.8|105662.8|105705.5|105655.5|17
1727346120000|2024-09-26 10:22:00|105706.1|105656.1|105706.7|105656.7|105706.8|105656.8|105706|105656|12
1727346130000|2024-09-26 10:22:10|105708.5|105658.5|105714.8|105664.8|105715.1|105665.1|105708.5|105658.5|13
1727346140000|2024-09-26 10:22:20|105714.2|105664.2|105708.8|105658.8|105714.2|105664.2|105708.8|105658.8|20
1727346150000|2024-09-26 10:22:30|105708.2|105658.2|105700.6|105650.6|105708.2|105658.2|105700.6|105650.6|11
1727346160000|2024-09-26 10:22:40|105700.2|105650.2|105697.4|105647.4|105701.8|105651.8|105697.3|105647.3|15
1727346170000|2024-09-26 10:22:50|105697.6|105647.6|105693.4|105643.4|105698.4|105648.4|105692.8|105642.8|24
1727346180000|2024-09-26 10:23:00|105692.9|105642.9|105661|105611|105692.9|105642.9|105655.4|105605.4|41
1727346190000|2024-09-26 10:23:10|105659.5|105609.5|105656.6|105606.6|105661.6|105611.6|105656.4|105606.4|31
1727346200000|2024-09-26 10:23:20|105657.2|105607.2|105655.9|105605.9|105658.9|105608.9|105655|105605|36
1727346210000|2024-09-26 10:23:30|105655.6|105605.6|105647.8|105597.8|105655.6|105605.6|105646.1|105596.1|40
1727346220000|2024-09-26 10:23:40|105647.4|105597.4|105659.7|105609.7|105660.1|105610.1|105646.7|105596.7|42
1727346230000|2024-09-26 10:23:50|105660.3|105610.3|105661.6|105611.6|105667.2|105617.2|105660.1|105610.1|32
1727346240000|2024-09-26 10:24:00|105661.4|105611.4|105661|105611|105664.2|105614.2|105660.7|105610.7|25
1727346250000|2024-09-26 10:24:10|105661.4|105611.4|105677.9|105627.9|105677.9|105627.9|105659.2|105609.2|25
1727346260000|2024-09-26 10:24:20|105678|105628|105682.4|105632.4|105688|105638|105677.5|105627.5|35
1727346270000|2024-09-26 10:24:30|105682.2|105632.2|105681.3|105631.3|105684.5|105634.5|105681.3|105631.3|25
1727346280000|2024-09-26 10:24:40|105681.2|105631.2|105676.6|105626.6|105681.3|105631.3|105676.6|105626.6|18
1727346290000|2024-09-26 10:24:50|105676.2|105626.2|105668.9|105618.9|105676.8|105626.8|105668.4|105618.4|27
1727346300000|2024-09-26 10:25:00|105668.8|105618.8|105674.7|105624.7|105674.7|105624.7|105668.5|105618.5|23
1727346310000|2024-09-26 10:25:10|105674.4|105624.4|105657.1|105607.1|105674.4|105624.4|105657.1|105607.1|26
1727346320000|2024-09-26 10:25:20|105656.7|105606.7|105640.4|105590.4|105657.7|105607.7|105640.4|105590.4|38
1727346330000|2024-09-26 10:25:30|105640.3|105590.3|105649.7|105599.7|105655|105605|105640.3|105590.3|25
1727346340000|2024-09-26 10:25:40|105649.1|105599.1|105639.2|105589.2|105649.1|105599.1|105638.5|105588.5|21
1727346350000|2024-09-26 10:25:50|105638.8|105588.8|105636.5|105586.5|105640.3|105590.3|105635.5|105585.5|13
1727346360000|2024-09-26 10:26:00|105636.1|105586.1|105649.7|105599.7|105649.7|105599.7|105636.1|105586.1|23
1727346370000|2024-09-26 10:26:10|105649.8|105599.8|105667.5|105617.5|105667.5|105617.5|105649.1|105599.1|27
1727346380000|2024-09-26 10:26:20|105667.7|105617.7|105671.5|105621.5|105671.5|105621.5|105664.8|105614.8|29
1727346390000|2024-09-26 10:26:30|105671.8|105621.8|105689.5|105639.5|105689.5|105639.5|105669.8|105619.8|45
1727346400000|2024-09-26 10:26:40|105689.7|105639.7|105684.9|105634.9|105693.1|105643.1|105684.9|105634.9|30
1727346410000|2024-09-26 10:26:50|105684.1|105634.1|105687.3|105637.3|105689.4|105639.4|105684.1|105634.1|19
1727346420000|2024-09-26 10:27:00|105687.4|105637.4|105683.5|105633.5|105689.6|105639.6|105683.4|105633.4|18
1727346430000|2024-09-26 10:27:10|105683.8|105633.8|105679.2|105629.2|105684.1|105634.1|105677.5|105627.5|20
1727346440000|2024-09-26 10:27:20|105678.3|105628.3|105673.6|105623.6|105679.1|105629.1|105668.7|105618.7|24
1727346450000|2024-09-26 10:27:30|105673.1|105623.1|105670.3|105620.3|105674.5|105624.5|105670.3|105620.3|20
1727346460000|2024-09-26 10:27:40|105670.2|105620.2|105660.4|105610.4|105670.7|105620.7|105660.4|105610.4|17
1727346470000|2024-09-26 10:27:50|105659|105609|105638.5|105588.5|105659.8|105618.5|105627.3|105588.5|19
1727346480000|2024-09-26 10:28:00|105639.7|105589.7|105645.4|105595.4|105645.6|105595.6|105637.8|105587.8|34
1727346490000|2024-09-26 10:28:10|105646.4|105596.4|105635.1|105585.1|105646.4|105596.4|105635.1|105585.1|16
1727346500000|2024-09-26 10:28:20|105635.4|105585.4|105628.6|105578.6|105638.1|105588.1|105628|105578|27
1727346510000|2024-09-26 10:28:30|105628.4|105578.4|105629.9|105579.9|105632.2|105582.2|105628.4|105578.4|11
1727346520000|2024-09-26 10:28:40|105629.5|105579.5|105639.9|105589.9|105640.1|105590.1|105629.5|105579.5|17
1727346530000|2024-09-26 10:28:50|105640.3|105590.3|105645.7|105595.7|105645.7|105595.7|105640.3|105590.3|12
1727346540000|2024-09-26 10:29:00|105644.9|105594.9|105643.6|105593.6|105645.8|105595.8|105641.5|105591.5|23
1727346550000|2024-09-26 10:29:10|105643.3|105593.3|105639.2|105589.2|105645.1|105595.1|105639.2|105589.2|20
1727346560000|2024-09-26 10:29:20|105639.1|105589.1|105640.6|105590.6|105646.6|105596.6|105638.5|105588.5|21
1727346570000|2024-09-26 10:29:30|105640.2|105590.2|105631.1|105581.1|105640.2|105590.2|105631.1|105581.1|8
1727346580000|2024-09-26 10:29:40|105631.3|105581.3|105626.4|105601.4|105631.3|105604.3|105625.5|105581.3|28
1727346590000|2024-09-26 10:29:50|105627|105602|105639.5|105589.5|105647.6|105602|105623.4|105589|34
1727346600000|2024-09-26 10:30:00|105639.7|105589.7|105678.2|105628.2|105678.2|105628.2|105639.7|105589.7|34
1727346610000|2024-09-26 10:30:10|105677.9|105627.9|105690.9|105640.9|105690.9|105640.9|105677.3|105627.3|23
1727346620000|2024-09-26 10:30:20|105691|105641|105687.9|105637.9|105693.8|105643.8|105687.8|105637.8|27
1727346630000|2024-09-26 10:30:30|105687.8|105637.8|105690|105640|105690.3|105640.3|105687.8|105637.8|17
1727346640000|2024-09-26 10:30:40|105690.1|105640.1|105691.7|105641.7|105693.9|105643.9|105688.7|105638.7|29
1727346650000|2024-09-26 10:30:50|105691.4|105641.4|105684.9|105634.9|105691.4|105641.4|105684.6|105634.6|29
1727346660000|2024-09-26 10:31:00|105684.7|105634.7|105695.8|105645.8|105696|105646|105684.7|105634.7|31
1727346670000|2024-09-26 10:31:10|105695.6|105645.6|105690|105640|105695.6|105645.6|105689.9|105639.9|20
1727346680000|2024-09-26 10:31:20|105690.1|105640.1|105690.3|105640.3|105691.7|105641.7|105684.9|105634.9|32
1727346690000|2024-09-26 10:31:30|105690.4|105640.4|105689.9|105639.9|105691.7|105641.7|105689.9|105639.9|24
1727346700000|2024-09-26 10:31:40|105689.7|105639.7|105680.4|105630.4|105689.7|105639.7|105680.4|105630.4|23
1727346710000|2024-09-26 10:31:50|105680.1|105630.1|105678.8|105628.8|105680.1|105630.1|105673.4|105623.4|20
1727346720000|2024-09-26 10:32:00|105678.6|105628.6|105666.1|105616.1|105681.5|105631.5|105665.4|105615.4|41
1727346730000|2024-09-26 10:32:10|105666|105616|105672.3|105622.3|105672.4|105622.4|105661.2|105611.2|33
1727346740000|2024-09-26 10:32:20|105673.1|105623.1|105667.8|105617.8|105674.4|105624.4|105667.7|105617.7|28
1727346750000|2024-09-26 10:32:30|105668.5|105618.5|105666|105616|105670.1|105620.1|105665.7|105615.7|38
1727346760000|2024-09-26 10:32:40|105665.7|105615.7|105657.4|105607.4|105665.7|105615.7|105657.4|105607.4|28
1727346770000|2024-09-26 10:32:50|105657.5|105607.5|105661.1|105611.1|105661.4|105611.4|105655.1|105605.1|26
1727346780000|2024-09-26 10:33:00|105661.2|105611.2|105664.1|105614.1|105664.5|105614.5|105661.2|105611.2|26
1727346790000|2024-09-26 10:33:10|105664.9|105614.9|105662.8|105612.8|105666.4|105616.4|105661.2|105611.2|25
1727346800000|2024-09-26 10:33:20|105662.4|105612.4|105645.3|105595.3|105662.6|105612.6|105645|105595|33
1727346810000|2024-09-26 10:33:30|105645.4|105595.4|105644.6|105594.6|105646|105596|105644.6|105594.6|11
1727346820000|2024-09-26 10:33:40|105644.9|105594.9|105648.3|105598.3|105648.5|105598.5|105643.8|105593.8|19
1727346830000|2024-09-26 10:33:50|105648.2|105598.2|105649.5|105599.5|105649.5|105599.5|105647.8|105597.8|11
1727346840000|2024-09-26 10:34:00|105649.7|105599.7|105651.4|105601.4|105652.3|105602.3|105649.7|105599.7|13
1727346850000|2024-09-26 10:34:10|105651.3|105601.3|105656.7|105606.7|105657|105607|105651.1|105601.1|18
1727346860000|2024-09-26 10:34:20|105656.5|105606.5|105646.5|105596.5|105656.5|105606.5|105646.3|105596.3|26
1727346870000|2024-09-26 10:34:30|105646.7|105596.7|105645.6|105595.6|105648.2|105598.2|105644.7|105594.7|21
1727346880000|2024-09-26 10:34:40|105646.2|105596.2|105648.3|105598.3|105649.3|105599.3|105646.2|105596.2|12
1727346890000|2024-09-26 10:34:50|105648.4|105598.4|105647.5|105597.5|105648.4|105598.4|105646.6|105596.6|10
1727346900000|2024-09-26 10:35:00|105647.8|105597.8|105655.4|105605.4|105655.9|105605.9|105647.8|105597.8|27
1727346910000|2024-09-26 10:35:10|105655.2|105605.2|105653.4|105603.4|105659.1|105609.1|105653.4|105603.4|28
1727346920000|2024-09-26 10:35:20|105653.2|105603.2|105642.9|105592.9|105653.2|105603.2|105642|105592|19
1727346930000|2024-09-26 10:35:30|105642.6|105592.6|105640.2|105590.2|105642.6|105592.6|105635.2|105585.2|21
1727346940000|2024-09-26 10:35:40|105640.6|105590.6|105647.2|105597.2|105647.2|105597.2|105640.3|105590.3|21
1727346950000|2024-09-26 10:35:50|105647.4|105597.4|105653.2|105603.2|105653.9|105603.9|105647.4|105597.4|13
1727346960000|2024-09-26 10:36:00|105652.9|105602.9|105645.9|105595.9|105652.9|105602.9|105644.3|105594.3|21
1727346970000|2024-09-26 10:36:10|105646.7|105596.7|105641.2|105591.2|105647|105597|105640.9|105590.9|20
1727346980000|2024-09-26 10:36:20|105641.1|105591.1|105641.9|105591.9|105641.9|105591.9|105641.1|105591.1|7
1727346990000|2024-09-26 10:36:30|105641.6|105591.6|105627.3|105577.3|105641.6|105591.6|105625.1|105575.1|40
1727347000000|2024-09-26 10:36:40|105627.4|105577.4|105628.1|105578.1|105628.7|105578.7|105627.4|105577.4|9
1727347010000|2024-09-26 10:36:50|105628.2|105578.2|105618.2|105568.2|105628.2|105578.2|105614.5|105564.5|19
1727347020000|2024-09-26 10:37:00|105618.5|105568.5|105621.8|105571.8|105621.8|105571.8|105618.2|105568.2|16
1727347030000|2024-09-26 10:37:10|105621.4|105571.4|105622.6|105597.6|105632.1|105607.1|105620.3|105570.3|30
1727347040000|2024-09-26 10:37:20|105623.2|105598.2|105627.9|105602.9|105628.8|105603.8|105623.2|105598.2|28
1727347050000|2024-09-26 10:37:30|105627.2|105602.2|105608|105583|105627.3|105602.3|105608|105583|30
1727347060000|2024-09-26 10:37:40|105607.8|105582.8|105600.8|105575.8|105607.8|105582.8|105600.1|105575.1|37
1727347070000|2024-09-26 10:37:50|105600.5|105575.5|105608.3|105583.3|105608.8|105583.8|105600.4|105575.4|29
1727347080000|2024-09-26 10:38:00|105608.8|105583.8|105608.4|105583.4|105613.9|105588.9|105608.3|105583.3|34
1727347090000|2024-09-26 10:38:10|105607.7|105582.7|105602.6|105577.6|105610.4|105585.4|105602.6|105577.6|25
1727347100000|2024-09-26 10:38:20|105602.7|105577.7|105606.4|105581.4|105607.7|105582.7|105602.7|105577.7|18
1727347110000|2024-09-26 10:38:30|105605.8|105580.8|105601.6|105576.6|105607.1|105582.1|105601.6|105576.6|17
1727347120000|2024-09-26 10:38:40|105599.9|105574.9|105596.2|105571.2|105603.7|105578.7|105596.2|105571.2|26
1727347130000|2024-09-26 10:38:50|105595.7|105570.7|105586.9|105561.9|105595.7|105570.7|105586|105561|20
1727347140000|2024-09-26 10:39:00|105586.8|105561.8|105588.9|105563.9|105589.6|105564.6|105586.1|105561.1|30
1727347150000|2024-09-26 10:39:10|105589|105564|105588.4|105563.4|105589|105564|105585.9|105560.9|30
1727347160000|2024-09-26 10:39:20|105588.2|105563.2|105582.9|105557.9|105589.1|105564.1|105582.9|105557.9|20
1727347170000|2024-09-26 10:39:30|105583.2|105558.2|105572.7|105547.7|105583.5|105558.5|105572.7|105547.7|28
1727347180000|2024-09-26 10:39:40|105573|105548|105578.9|105553.9|105578.9|105553.9|105572.3|105547.3|24
1727347190000|2024-09-26 10:39:50|105578.7|105553.7|105577.3|105552.3|105580.1|105555.1|105576.4|105551.4|19
1727347200000|2024-09-26 10:40:00|105577.5|105552.5|105573|105548|105578|105553|105563.4|105538.4|41
1727347210000|2024-09-26 10:40:10|105570.4|105545.4|105575.9|105525.9|105586|105545.4|105569.9|105525.9|30
1727347220000|2024-09-26 10:40:20|105575.8|105525.8|105570.3|105520.3|105575.8|105525.8|105569.1|105519.1|18
1727347230000|2024-09-26 10:40:30|105570.2|105520.2|105580.8|105530.8|105582|105532|105569.7|105519.7|28
1727347240000|2024-09-26 10:40:40|105581.2|105531.2|105576.6|105526.6|105581.2|105531.2|105576.2|105526.2|18
1727347250000|2024-09-26 10:40:50|105577.2|105527.2|105579.9|105529.9|105581.4|105531.4|105576|105526|23
1727347260000|2024-09-26 10:41:00|105581|105531|105586.7|105536.7|105587.1|105537.1|105581|105531|24
1727347270000|2024-09-26 10:41:10|105586.4|105536.4|105583.5|105533.5|105591.7|105541.7|105583.5|105533.5|17
1727347280000|2024-09-26 10:41:20|105583.4|105533.4|105581.4|105531.4|105583.4|105533.4|105581.4|105531.4|19
1727347290000|2024-09-26 10:41:30|105579.1|105529.1|105583|105533|105585|105535|105578|105528|28
1727347300000|2024-09-26 10:41:40|105582.8|105532.8|105574.6|105524.6|105583.2|105533.2|105574.6|105524.6|16
1727347310000|2024-09-26 10:41:50|105574.4|105524.4|105567.6|105517.6|105574.6|105524.6|105567.6|105517.6|22
1727347320000|2024-09-26 10:42:00|105567.1|105517.1|105565.8|105515.8|105569.5|105519.5|105565.3|105515.3|34
1727347330000|2024-09-26 10:42:10|105565.9|105515.9|105583.3|105533.3|105583.3|105533.3|105565.8|105515.8|21
1727347340000|2024-09-26 10:42:20|105583.6|105533.6|105583.6|105533.6|105585.1|105535.1|105583.1|105533.1|26
1727347350000|2024-09-26 10:42:30|105583.9|105533.9|105585.9|105535.9|105588|105538|105583.6|105533.6|23
1727347360000|2024-09-26 10:42:40|105585.5|105535.5|105596.4|105546.4|105596.4|105546.4|105585.1|105535.1|17
1727347370000|2024-09-26 10:42:50|105596.8|105546.8|105586.7|105536.7|105598.4|105548.4|105586.3|105536.3|23
1727347380000|2024-09-26 10:43:00|105586.1|105536.1|105588.1|105538.1|105588.8|105538.8|105583.7|105533.7|25
1727347390000|2024-09-26 10:43:10|105588.5|105538.5|105583.4|105533.4|105593|105543|105583.4|105533.4|28
1727347400000|2024-09-26 10:43:20|105582.9|105532.9|105583.6|105533.6|105583.6|105533.6|105579.1|105529.1|25
1727347410000|2024-09-26 10:43:30|105583.7|105533.7|105581|105531|105590.5|105540.5|105580.7|105530.7|18
1727347420000|2024-09-26 10:43:40|105581.3|105531.3|105582.3|105532.3|105582.3|105532.3|105581.3|105531.3|6
1727347430000|2024-09-26 10:43:50|105581.8|105531.8|105582.5|105532.5|105584.2|105534.2|105581.4|105531.4|17
1727347440000|2024-09-26 10:44:00|105582.4|105532.4|105579.5|105529.5|105582.4|105532.4|105578.2|105528.2|16
1727347450000|2024-09-26 10:44:10|105579.2|105529.2|105577.4|105527.4|105582.1|105532.1|105577.4|105527.4|28
1727347460000|2024-09-26 10:44:20|105577.1|105527.1|105578.2|105528.2|105579.1|105529.1|105576.9|105526.9|9
1727347470000|2024-09-26 10:44:30|105578.5|105528.5|105575.7|105525.7|105579.3|105529.3|105575.4|105525.4|18
1727347480000|2024-09-26 10:44:40|105575.9|105525.9|105573.4|105523.4|105575.9|105525.9|105573|105523|13
1727347490000|2024-09-26 10:44:50|105570.7|105520.7|105573.9|105523.9|105575.9|105525.9|105570.4|105520.4|28
1727347500000|2024-09-26 10:45:00|105573.8|105523.8|105568.7|105518.7|105573.9|105523.9|105567.5|105517.5|16
1727347510000|2024-09-26 10:45:10|105568.6|105518.6|105576.9|105526.9|105576.9|105526.9|105568.6|105518.6|18
1727347520000|2024-09-26 10:45:20|105576.3|105526.3|105577.4|105527.4|105578.3|105528.3|105575.3|105525.3|18
1727347530000|2024-09-26 10:45:30|105577.3|105527.3|105577.3|105527.3|105577.3|105527.3|105575.7|105525.7|14
1727347540000|2024-09-26 10:45:40|105577.4|105527.4|105587.6|105537.6|105587.9|105537.9|105577.4|105527.4|25
1727347550000|2024-09-26 10:45:50|105587.8|105537.8|105589.1|105539.1|105589.2|105539.2|105587.8|105537.8|19
1727347560000|2024-09-26 10:46:00|105588.9|105538.9|105595.5|105545.5|105595.9|105545.9|105588.2|105538.2|18
1727347570000|2024-09-26 10:46:10|105595.4|105545.4|105598.6|105548.6|105600|105550|105595.2|105545.2|19
1727347580000|2024-09-26 10:46:20|105598.9|105548.9|105598.9|105548.9|105600.6|105550.6|105598.7|105548.7|16
1727347590000|2024-09-26 10:46:30|105597.9|105547.9|105592|105542|105600.7|105550.7|105591.1|105541.1|28
1727347600000|2024-09-26 10:46:40|105592.1|105542.1|105592.2|105542.2|105592.8|105542.8|105592.1|105542.1|11
1727347610000|2024-09-26 10:46:50|105592.5|105542.5|105638.9|105588.9|105639.5|105599.8|105592.5|105542.5|45
1727347620000|2024-09-26 10:47:00|105639.4|105589.4|105644.9|105594.9|105644.9|105594.9|105634.6|105584.6|38
1727347630000|2024-09-26 10:47:10|105647.8|105597.8|105651.2|105601.2|105653.4|105603.4|105647.8|105597.8|20
1727347640000|2024-09-26 10:47:20|105652.4|105602.4|105651.5|105601.5|105654.7|105604.7|105651.4|105601.4|18
1727347650000|2024-09-26 10:47:30|105650.5|105600.5|105652.5|105602.5|105654.6|105604.6|105649.8|105599.8|25
1727347660000|2024-09-26 10:47:40|105653.2|105603.2|105654.4|105604.4|105654.7|105604.7|105652.6|105602.6|23
1727347670000|2024-09-26 10:47:50|105653.4|105603.4|105664.3|105614.3|105664.7|105614.7|105653.1|105603.1|39
1727347680000|2024-09-26 10:48:00|105665|105615|105682.6|105632.6|105682.6|105632.6|105662.9|105612.9|32
1727347690000|2024-09-26 10:48:10|105682|105632|105673.4|105623.4|105682.7|105632.7|105673.2|105623.2|31
1727347700000|2024-09-26 10:48:20|105673.3|105623.3|105668.6|105618.6|105673.3|105623.3|105668.6|105618.6|14
1727347710000|2024-09-26 10:48:30|105668.9|105618.9|105667.8|105617.8|105672.3|105622.3|105667.8|105617.8|27
1727347720000|2024-09-26 10:48:40|105667.7|105617.7|105663.2|105613.2|105667.7|105617.7|105661.9|105611.9|17
1727347730000|2024-09-26 10:48:50|105663.5|105613.5|105668.8|105618.8|105669.3|105619.3|105663.5|105613.5|12
1727347740000|2024-09-26 10:49:00|105669.1|105619.1|105675.5|105625.5|105675.7|105625.7|105667.8|105617.8|25
1727347750000|2024-09-26 10:49:10|105675.4|105625.4|105675.6|105625.6|105677.5|105627.5|105675.4|105625.4|22
1727347760000|2024-09-26 10:49:20|105675.5|105625.5|105678.7|105628.7|105678.7|105628.7|105675.3|105625.3|13
1727347770000|2024-09-26 10:49:30|105678.9|105628.9|105679.9|105629.9|105683|105633|105678.9|105628.9|21
1727347780000|2024-09-26 10:49:40|105679.8|105629.8|105674.7|105624.7|105683.7|105633.7|105673.2|105623.2|35
1727347790000|2024-09-26 10:49:50|105676|105626|105679.1|105629.1|105682.7|105632.7|105675.3|105625.3|28
1727347800000|2024-09-26 10:50:00|105679.2|105629.2|105620.5|105595.5|105682.3|105632.3|105617.9|105592.9|35
1727347810000|2024-09-26 10:50:10|105620.8|105595.8|105631|105581|105634.4|105595.8|105620.2|105579.5|19
1727347820000|2024-09-26 10:50:20|105631.1|105581.1|105631.4|105581.4|105632.2|105582.2|105631.1|105581.1|12
1727347830000|2024-09-26 10:50:30|105630.3|105580.3|105628.3|105578.3|105630.3|105580.3|105624.1|105574.1|22
1727347840000|2024-09-26 10:50:40|105628.2|105578.2|105627.3|105577.3|105628.3|105578.3|105626.9|105576.9|13
1727347850000|2024-09-26 10:50:50|105627.2|105577.2|105621|105571|105627.2|105577.2|105621|105571|11
1727347860000|2024-09-26 10:51:00|105620.9|105570.9|105620.1|105570.1|105622.4|105572.4|105617.5|105567.5|22
1727347870000|2024-09-26 10:51:10|105620.6|105570.6|105623.5|105573.5|105623.6|105573.6|105618.5|105568.5|22
1727347880000|2024-09-26 10:51:20|105623.3|105573.3|105627.7|105577.7|105630.6|105580.6|105623.3|105573.3|28
1727347890000|2024-09-26 10:51:30|105628|105578|105625.2|105575.2|105629.6|105579.6|105625.2|105575.2|15
1727347900000|2024-09-26 10:51:40|105624.9|105574.9|105620.3|105570.3|105624.9|105574.9|105620.3|105570.3|20
1727347910000|2024-09-26 10:51:50|105620.7|105570.7|105620.1|105570.1|105621.4|105571.4|105620.1|105570.1|16
1727347920000|2024-09-26 10:52:00|105619.8|105569.8|105612.3|105562.3|105619.8|105569.8|105608.7|105558.7|25
1727347930000|2024-09-26 10:52:10|105611.6|105561.6|105608.1|105558.1|105611.6|105561.6|105607.7|105557.7|34
1727347940000|2024-09-26 10:52:20|105608.6|105558.6|105607.4|105557.4|105608.6|105558.6|105607.1|105557.1|12
1727347950000|2024-09-26 10:52:30|105606.6|105556.6|105600.8|105550.8|105610.6|105560.6|105600.8|105550.8|37
1727347960000|2024-09-26 10:52:40|105601.1|105551.1|105576.9|105526.9|105604.7|105554.7|105563.9|105526.9|29
1727347970000|2024-09-26 10:52:50|105576.7|105526.7|105571.7|105521.7|105576.7|105526.7|105571.7|105521.7|24
1727347980000|2024-09-26 10:53:00|105570.6|105520.6|105571.4|105521.4|105571.4|105532|105541.2|105516.2|31
1727347990000|2024-09-26 10:53:10|105572|105522|105568.4|105518.4|105572.8|105522.8|105568.4|105518.4|15
1727348000000|2024-09-26 10:53:20|105568.3|105518.3|105567.9|105517.9|105568.4|105518.4|105567.8|105517.8|6
1727348010000|2024-09-26 10:53:30|105568.5|105518.5|105567.5|105517.5|105569.1|105519.1|105567.1|105517.1|9
1727348020000|2024-09-26 10:53:40|105567.8|105517.8|105574.9|105524.9|105575.9|105525.9|105567.8|105517.8|29
1727348030000|2024-09-26 10:53:50|105575.1|105525.1|105576.6|105526.6|105576.6|105526.6|105574.3|105524.3|8
1727348040000|2024-09-26 10:54:00|105576.3|105526.3|105572.7|105522.7|105576.3|105526.3|105572.3|105522.3|19
1727348050000|2024-09-26 10:54:10|105572.9|105522.9|105572.4|105522.4|105572.9|105522.9|105572|105522|11
1727348060000|2024-09-26 10:54:20|105572.9|105522.9|105567.8|105517.8|105573.9|105523.9|105567.8|105517.8|17
1727348070000|2024-09-26 10:54:30|105567.5|105517.5|105567.2|105517.2|105567.5|105517.5|105564.3|105514.3|20
1727348080000|2024-09-26 10:54:40|105567.4|105517.4|105564.2|105514.2|105567.5|105517.5|105563.9|105513.9|20
1727348090000|2024-09-26 10:54:50|105564.3|105514.3|105559.9|105509.9|105565|105515|105559.8|105509.8|23
1727348100000|2024-09-26 10:55:00|105559|105509|105568.9|105518.9|105568.9|105518.9|105559|105509|25
1727348110000|2024-09-26 10:55:10|105569.2|105519.2|105567.7|105517.7|105569.6|105519.6|105566.8|105516.8|15
1727348120000|2024-09-26 10:55:20|105567.8|105517.8|105564.1|105514.1|105567.8|105517.8|105564.1|105514.1|16
1727348130000|2024-09-26 10:55:30|105563.8|105513.8|105550.3|105500.3|105563.8|105513.8|105550.3|105500.3|27
1727348140000|2024-09-26 10:55:40|105550.1|105500.1|105541.5|105491.5|105550.1|105500.1|105541.5|105491.5|18
1727348150000|2024-09-26 10:55:50|105541.6|105491.6|105545.7|105495.7|105545.7|105495.7|105541.5|105491.5|19
1727348160000|2024-09-26 10:56:00|105545.8|105495.8|105554.7|105504.7|105554.7|105504.7|105545.8|105495.8|24
1727348170000|2024-09-26 10:56:10|105555|105505|105554.3|105504.3|105555|105505|105551.4|105501.4|25
1727348180000|2024-09-26 10:56:20|105554.4|105504.4|105554.3|105504.3|105556.3|105506.3|105553.8|105503.8|13
1727348190000|2024-09-26 10:56:30|105555.1|105505.1|105552.8|105502.8|105555.1|105505.1|105552.2|105502.2|12
1727348200000|2024-09-26 10:56:40|105553.1|105503.1|105561.2|105511.2|105561.5|105511.5|105553.1|105503.1|14
1727348210000|2024-09-26 10:56:50|105559.9|105509.9|105567.9|105517.9|105567.9|105517.9|105556.6|105506.6|19
1727348220000|2024-09-26 10:57:00|105567.8|105517.8|105569.2|105519.2|105569.2|105519.2|105567.4|105517.4|14
1727348230000|2024-09-26 10:57:10|105569.6|105519.6|105565.3|105515.3|105572.4|105522.4|105565.3|105515.3|22
1727348240000|2024-09-26 10:57:20|105565|105515|105564.5|105514.5|105566|105516|105561.8|105511.8|31
1727348250000|2024-09-26 10:57:30|105564.9|105514.9|105560.1|105510.1|105566.7|105516.7|105560.1|105510.1|21
1727348260000|2024-09-26 10:57:40|105559.7|105509.7|105557.3|105507.3|105559.7|105509.7|105554.3|105504.3|27
1727348270000|2024-09-26 10:57:50|105556.9|105506.9|105546.3|105496.3|105556.9|105506.9|105546.3|105496.3|22
1727348280000|2024-09-26 10:58:00|105545.4|105495.4|105543.7|105493.7|105547.1|105497.1|105543.3|105493.3|23
1727348290000|2024-09-26 10:58:10|105543.3|105493.3|105553.6|105503.6|105553.6|105503.6|105543.3|105493.3|23
1727348300000|2024-09-26 10:58:20|105554.3|105504.3|105564.4|105514.4|105566.2|105516.2|105554.3|105504.3|43
1727348310000|2024-09-26 10:58:30|105565.3|105515.3|105567|105517|105568.2|105518.2|105565.1|105515.1|24
1727348320000|2024-09-26 10:58:40|105567.5|105517.5|105580.4|105530.4|105580.5|105530.5|105565.1|105515.1|38
1727348330000|2024-09-26 10:58:50|105580.6|105530.6|105583.7|105533.7|105583.8|105533.8|105578.9|105528.9|17
1727348340000|2024-09-26 10:59:00|105583.8|105533.8|105580.5|105530.5|105583.8|105533.8|105578.7|105528.7|29
1727348350000|2024-09-26 10:59:10|105580.4|105530.4|105579.8|105529.8|105581.5|105531.5|105578.1|105528.1|36
1727348360000|2024-09-26 10:59:20|105579.3|105529.3|105580.8|105530.8|105583.9|105533.9|105578.5|105528.5|26
1727348370000|2024-09-26 10:59:30|105581|105531|105577.3|105527.3|105581|105531|105577.3|105527.3|17
1727348380000|2024-09-26 10:59:40|105574.2|105524.2|105573.1|105523.1|105574.2|105524.2|105572.2|105522.2|21
1727348390000|2024-09-26 10:59:50|105573.3|105523.3|105573.9|105523.9|105575.4|105525.4|105572.3|105522.3|32
1727348400000|2024-09-26 11:00:00|105574|105524|105569.3|105519.3|105575.5|105525.5|105568.2|105518.2|37
1727348410000|2024-09-26 11:00:10|105569|105519|105561.7|105511.7|105570.5|105520.5|105561.1|105511.1|34
1727348420000|2024-09-26 11:00:20|105558.1|105508.1|105557.9|105507.9|105558.1|105508.1|105554.7|105504.7|23
1727348430000|2024-09-26 11:00:30|105558.2|105508.2|105560.6|105510.6|105560.7|105510.7|105557.5|105507.5|29
1727348440000|2024-09-26 11:00:40|105560.8|105510.8|105571.5|105521.5|105572.1|105522.1|105560.8|105510.8|36
1727348450000|2024-09-26 11:00:50|105571.8|105521.8|105569.9|105519.9|105571.8|105521.8|105568.7|105518.7|22
1727348460000|2024-09-26 11:01:00|105569.5|105519.5|105562.5|105512.5|105572.6|105522.6|105562.5|105512.5|31
1727348470000|2024-09-26 11:01:10|105562.1|105512.1|105562.1|105512.1|105562.5|105512.5|105559.2|105509.2|37
1727348480000|2024-09-26 11:01:20|105562.4|105512.4|105559.2|105509.2|105562.4|105512.4|105558.6|105508.6|26
1727348490000|2024-09-26 11:01:30|105559|105509|105554.5|105504.5|105560.8|105510.8|105552.6|105502.6|22
1727348500000|2024-09-26 11:01:40|105554.2|105504.2|105545.8|105495.8|105554.2|105504.2|105545.1|105495.1|31
1727348510000|2024-09-26 11:01:50|105545.7|105495.7|105564.9|105514.9|105565.1|105515.1|105545.4|105495.4|29
1727348520000|2024-09-26 11:02:00|105565.1|105515.1|105551.1|105501.1|105565.4|105515.4|105550|105500|31
1727348530000|2024-09-26 11:02:10|105550.8|105500.8|105563.4|105513.4|105563.4|105513.4|105549.7|105499.7|24
1727348540000|2024-09-26 11:02:20|105563.9|105513.9|105563.6|105513.6|105563.9|105513.9|105562.6|105512.6|22
1727348550000|2024-09-26 11:02:30|105563.5|105513.5|105563.1|105513.1|105563.6|105513.6|105559.1|105509.1|22
1727348560000|2024-09-26 11:02:40|105563.4|105513.4|105566.4|105516.4|105566.4|105516.4|105563.4|105513.4|24
1727348570000|2024-09-26 11:02:50|105566.9|105516.9|105572.8|105522.8|105572.8|105522.8|105566.7|105516.7|9
1727348580000|2024-09-26 11:03:00|105573|105523|105572.9|105522.9|105580.3|105530.3|105572.8|105522.8|34
1727348590000|2024-09-26 11:03:10|105573.2|105523.2|105572.6|105522.6|105573.2|105523.2|105572.6|105522.6|8
1727348600000|2024-09-26 11:03:20|105572.5|105522.5|105567.8|105517.8|105572.5|105522.5|105566.8|105516.8|23
1727348610000|2024-09-26 11:03:30|105567.9|105517.9|105573.9|105523.9|105574.3|105524.3|105567.9|105517.9|14
1727348620000|2024-09-26 11:03:40|105573.6|105523.6|105575.3|105525.3|105577.4|105527.4|105573.6|105523.6|17
1727348630000|2024-09-26 11:03:50|105575.4|105525.4|105574|105524|105575.7|105525.7|105573.8|105523.8|11
1727348640000|2024-09-26 11:04:00|105574.2|105524.2|105608.8|105558.8|105609.2|105559.6|105574.2|105524.2|36
1727348650000|2024-09-26 11:04:10|105609|105559|105618.7|105568.7|105619.2|105569.2|105609|105559|29
1727348660000|2024-09-26 11:04:20|105617.1|105567.1|105622.2|105572.2|105622.2|105572.2|105615.1|105565.1|25
1727348670000|2024-09-26 11:04:30|105621.9|105571.9|105609.2|105559.2|105624.8|105574.8|105609.2|105559.2|38
1727348680000|2024-09-26 11:04:40|105607.9|105557.9|105609.4|105559.4|105612.1|105562.1|105607.9|105557.9|26
1727348690000|2024-09-26 11:04:50|105608.7|105558.7|105604|105554|105608.7|105558.7|105604|105554|42
1727348700000|2024-09-26 11:05:00|105603.9|105553.9|105601.5|105551.5|105608.4|105558.4|105601.5|105551.5|35
1727348710000|2024-09-26 11:05:10|105601.3|105551.3|105596.6|105546.6|105605.6|105555.6|105596.6|105546.6|30
1727348720000|2024-09-26 11:05:20|105595.7|105545.7|105596.6|105546.6|105598.3|105548.3|105595|105545|23
1727348730000|2024-09-26 11:05:30|105596.8|105546.8|105599.4|105549.4|105600|105550|105596.8|105546.8|15
1727348740000|2024-09-26 11:05:40|105599.6|105549.6|105607.7|105557.7|105608.2|105558.2|105599.3|105549.3|26
1727348750000|2024-09-26 11:05:50|105607.5|105557.5|105604.9|105554.9|105608.4|105558.4|105604.9|105554.9|28
1727348760000|2024-09-26 11:06:00|105604|105554|105604.8|105554.8|105604.8|105554.8|105603.7|105553.7|9
1727348770000|2024-09-26 11:06:10|105604.5|105554.5|105591.9|105566.9|105604.7|105566.9|105584.9|105549.5|22
1727348780000|2024-09-26 11:06:20|105591.7|105566.7|105590.1|105565.1|105592.2|105567.2|105590.1|105565.1|18
1727348790000|2024-09-26 11:06:30|105590.2|105565.2|105578.3|105553.3|105590.5|105565.5|105578.3|105553.3|23
1727348800000|2024-09-26 11:06:40|105577.9|105552.9|105575.1|105550.1|105577.9|105552.9|105570.8|105545.8|23
1727348810000|2024-09-26 11:06:50|105575.2|105550.2|105571.3|105546.3|105575.2|105550.2|105568.4|105543.4|28
1727348820000|2024-09-26 11:07:00|105571.2|105546.2|105574.5|105549.5|105575.7|105550.7|105571.2|105546.2|18
1727348830000|2024-09-26 11:07:10|105575|105550|105574.5|105549.5|105576.1|105551.1|105572.2|105547.2|17
1727348840000|2024-09-26 11:07:20|105574.4|105549.4|105564.7|105539.7|105574.4|105549.4|105563.9|105538.9|29
1727348850000|2024-09-26 11:07:30|105564.4|105539.4|105567.3|105542.3|105570|105545|105564.4|105539.4|25
1727348860000|2024-09-26 11:07:40|105567.6|105542.6|105569.1|105544.1|105569.2|105544.2|105567.3|105542.3|21
1727348870000|2024-09-26 11:07:50|105569.4|105544.4|105578.9|105553.9|105579.6|105554.6|105569.4|105544.4|27
1727348880000|2024-09-26 11:08:00|105579.2|105554.2|105572.8|105547.8|105579.5|105554.5|105572.8|105547.8|18
1727348890000|2024-09-26 11:08:10|105572.4|105547.4|105579.1|105554.1|105581.4|105556.4|105572.4|105547.4|28
1727348900000|2024-09-26 11:08:20|105578.7|105553.7|105585.6|105560.6|105586.3|105561.3|105578.5|105553.5|21
1727348910000|2024-09-26 11:08:30|105585.9|105560.9|105587.9|105562.9|105588.1|105563.1|105584.2|105559.2|28
1727348920000|2024-09-26 11:08:40|105588.3|105563.3|105590|105565|105590.3|105565.3|105588.3|105563.3|16
1727348930000|2024-09-26 11:08:50|105589.7|105564.7|105590.1|105565.1|105590.3|105565.3|105589.5|105564.5|7
1727348940000|2024-09-26 11:09:00|105593.6|105568.6|105595.1|105570.1|105597.3|105572.3|105592.2|105567.2|32
1727348950000|2024-09-26 11:09:10|105595.2|105570.2|105604.7|105579.7|105605|105580|105595|105570|24
1727348960000|2024-09-26 11:09:20|105604.8|105579.8|105597.9|105572.9|105605.2|105580.2|105597.1|105572.1|31
1727348970000|2024-09-26 11:09:30|105598.2|105573.2|105594.8|105569.8|105598.2|105573.2|105593.4|105568.4|24
1727348980000|2024-09-26 11:09:40|105594.9|105569.9|105596.3|105571.3|105598.5|105573.5|105594.9|105569.9|21
1727348990000|2024-09-26 11:09:50|105595.8|105570.8|105595.2|105570.2|105597.2|105572.2|105592.2|105567.2|22
1727349000000|2024-09-26 11:10:00|105594.8|105569.8|105586.8|105561.8|105595|105570|105586.8|105561.8|25
1727349010000|2024-09-26 11:10:10|105585.7|105560.7|105578.3|105553.3|105585.7|105560.7|105574.7|105549.7|33
1727349020000|2024-09-26 11:10:20|105578.6|105553.6|105578.4|105553.4|105580.3|105555.3|105576.5|105551.5|25
1727349030000|2024-09-26 11:10:30|105576.8|105551.8|105575.4|105550.4|105577.6|105552.6|105575.4|105550.4|20
1727349040000|2024-09-26 11:10:40|105575.6|105550.6|105576|105551|105576.9|105551.9|105573.7|105548.7|24
1727349050000|2024-09-26 11:10:50|105577.5|105552.5|105576.8|105551.8|105579.4|105554.4|105576.7|105551.7|19
1727349060000|2024-09-26 11:11:00|105576.6|105551.6|105587.5|105562.5|105587.7|105562.7|105575.8|105550.8|35
1727349070000|2024-09-26 11:11:10|105587.4|105562.4|105586.9|105561.9|105587.8|105562.8|105586.9|105561.9|12
1727349080000|2024-09-26 11:11:20|105586.8|105561.8|105590.6|105565.6|105590.6|105565.6|105585.5|105560.5|27
1727349090000|2024-09-26 11:11:30|105590.5|105565.5|105604.7|105579.7|105606.9|105581.9|105590.2|105565.2|29
1727349100000|2024-09-26 11:11:40|105604.5|105579.5|105609.1|105584.1|105609.8|105584.8|105604.5|105579.5|24
1727349110000|2024-09-26 11:11:50|105609|105584|105605.3|105580.3|105609.6|105584.6|105605.3|105580.3|21
1727349120000|2024-09-26 11:12:00|105606|105581|105597.1|105572.1|105606.3|105581.3|105595.7|105570.7|25
1727349130000|2024-09-26 11:12:10|105597|105572|105583.8|105558.8|105598.6|105573.6|105583.8|105558.8|22
1727349140000|2024-09-26 11:12:20|105583.6|105558.6|105595.7|105570.7|105595.7|105570.7|105583.6|105558.6|17
1727349150000|2024-09-26 11:12:30|105595.8|105570.8|105593.4|105568.4|105596.9|105571.9|105591.4|105566.4|28
1727349160000|2024-09-26 11:12:40|105593.6|105568.6|105583.4|105558.4|105594.4|105569.4|105583.4|105558.4|27
1727349170000|2024-09-26 11:12:50|105583.7|105558.7|105582.4|105557.4|105583.7|105558.7|105575|105550|26
1727349180000|2024-09-26 11:13:00|105582.7|105557.7|105586.2|105561.2|105586.2|105561.2|105582.4|105557.4|16
1727349190000|2024-09-26 11:13:10|105585.8|105560.8|105592|105567|105594.5|105569.5|105585.5|105560.5|38
1727349200000|2024-09-26 11:13:20|105591.8|105566.8|105584.1|105559.1|105594|105569|105584.1|105559.1|16
1727349210000|2024-09-26 11:13:30|105584.5|105559.5|105588.4|105563.4|105588.8|105563.8|105583.2|105558.2|12
1727349220000|2024-09-26 11:13:40|105588.6|105563.6|105590.8|105565.8|105591.5|105566.5|105588.6|105563.6|22
1727349230000|2024-09-26 11:13:50|105591.4|105566.4|105587|105562|105593.6|105568.6|105586.7|105561.7|15
1727349240000|2024-09-26 11:14:00|105586.9|105561.9|105583.7|105558.7|105586.9|105561.9|105583.7|105558.7|23
1727349250000|2024-09-26 11:14:10|105584.1|105559.1|105588.2|105563.2|105588.2|105563.2|105584.1|105559.1|15
1727349260000|2024-09-26 11:14:20|105587|105562|105586.8|105561.8|105589.2|105564.2|105586.4|105561.4|12
1727349270000|2024-09-26 11:14:30|105587.1|105562.1|105592.5|105567.5|105592.5|105567.5|105587.1|105562.1|20
1727349280000|2024-09-26 11:14:40|105592.3|105567.3|105595.9|105570.9|105609|105584|105591.2|105566.2|24
1727349290000|2024-09-26 11:14:50|105595.6|105570.6|105593.5|105568.5|105596.1|105571.1|105593.4|105568.4|12
1727349300000|2024-09-26 11:15:00|105593.4|105568.4|105604.8|105579.8|105606.5|105581.5|105593.1|105568.1|38
1727349310000|2024-09-26 11:15:10|105604.2|105579.2|105601.1|105576.1|105604.2|105579.2|105598.2|105573.2|25
1727349320000|2024-09-26 11:15:20|105600.9|105575.9|105603.5|105578.5|105603.5|105578.5|105600.4|105575.4|20
1727349330000|2024-09-26 11:15:30|105605.2|105580.2|105612|105587|105612.7|105587.7|105605.2|105580.2|29
1727349340000|2024-09-26 11:15:40|105612.1|105587.1|105618.2|105593.2|105618.2|105593.2|105612.1|105587.1|16
1727349350000|2024-09-26 11:15:50|105618.5|105593.5|105618.9|105593.9|105620.4|105595.4|105617.2|105592.2|16
1727349360000|2024-09-26 11:16:00|105619.8|105594.8|105618.3|105593.3|105624.3|105599.3|105618.3|105593.3|17
1727349370000|2024-09-26 11:16:10|105618|105593|105617.5|105592.5|105618|105593|105616.4|105591.4|9
1727349380000|2024-09-26 11:16:20|105617.4|105592.4|105624.2|105599.2|105625|105600|105617.1|105592.1|22
1727349390000|2024-09-26 11:16:30|105623.8|105598.8|105630.5|105605.5|105632.3|105607.3|105623.8|105598.8|23
1727349400000|2024-09-26 11:16:40|105631.7|105606.7|105640.4|105615.4|105640.4|105615.4|105631.7|105606.7|26
1727349410000|2024-09-26 11:16:50|105642|105617|105642.7|105617.7|105642.9|105617.9|105641.5|105616.5|18
1727349420000|2024-09-26 11:17:00|105642.5|105617.5|105642.9|105617.9|105643|105618|105641.1|105616.1|24
1727349430000|2024-09-26 11:17:10|105642.1|105617.1|105629.7|105604.7|105642.1|105617.1|105626.9|105601.9|33
1727349440000|2024-09-26 11:17:20|105629.2|105604.2|105648|105623|105649.2|105624.2|105629.1|105604.1|21
1727349450000|2024-09-26 11:17:30|105648.8|105623.8|105656.2|105631.2|105656.6|105631.6|105648.7|105623.7|33
1727349460000|2024-09-26 11:17:40|105656.1|105631.1|105654.1|105629.1|105656.5|105631.5|105653.3|105628.3|23
1727349470000|2024-09-26 11:17:50|105653.4|105628.4|105669.3|105619.3|105669.9|105632.9|105653.4|105618.9|25
1727349480000|2024-09-26 11:18:00|105669.6|105619.6|105678.1|105628.1|105678.1|105628.1|105669.6|105619.6|24
1727349490000|2024-09-26 11:18:10|105679.1|105629.1|105671.4|105621.4|105682.5|105632.5|105669.8|105619.8|32
1727349500000|2024-09-26 11:18:20|105671.7|105621.7|105672|105622|105676.3|105626.3|105671.7|105621.7|20
1727349510000|2024-09-26 11:18:30|105671.8|105621.8|105669.6|105619.6|105675.1|105625.1|105667.7|105617.7|26
1727349520000|2024-09-26 11:18:40|105669.5|105619.5|105672.1|105622.1|105672.7|105622.7|105669.1|105619.1|12
1727349530000|2024-09-26 11:18:50|105672|105622|105667.5|105617.5|105674|105624|105666.8|105616.8|19
1727349540000|2024-09-26 11:19:00|105665.6|105615.6|105666.8|105616.8|105666.8|105616.8|105664.2|105614.2|18
1727349550000|2024-09-26 11:19:10|105666.7|105616.7|105675.4|105625.4|105675.4|105625.4|105666.5|105616.5|30
1727349560000|2024-09-26 11:19:20|105675.6|105625.6|105673.8|105623.8|105676|105626|105673.1|105623.1|15
1727349570000|2024-09-26 11:19:30|105673.5|105623.5|105670.7|105620.7|105673.5|105623.5|105669.2|105619.2|21
1727349580000|2024-09-26 11:19:40|105670.1|105620.1|105668.9|105618.9|105670.3|105620.3|105667|105617|22
1727349590000|2024-09-26 11:19:50|105669.2|105619.2|105673.7|105623.7|105675.7|105625.7|105669.2|105619.2|24
1727349600000|2024-09-26 11:20:00|105673.4|105623.4|105703|105653|105705.9|105655.9|105672.2|105622.2|32
1727349610000|2024-09-26 11:20:10|105701.9|105651.9|105703.8|105653.8|105704|105654|105701.7|105651.7|20
1727349620000|2024-09-26 11:20:20|105704.5|105654.5|105729.5|105679.5|105731.9|105681.9|105704.5|105654.5|27
1727349630000|2024-09-26 11:20:30|105729.2|105679.2|105729.9|105679.9|105733.3|105683.3|105725.3|105675.3|23
1727349640000|2024-09-26 11:20:40|105729.8|105679.8|105729.6|105679.6|105730.7|105680.7|105729.6|105679.6|12
1727349650000|2024-09-26 11:20:50|105729.7|105679.7|105734.3|105684.3|105734.3|105684.3|105726.2|105676.2|26
1727349660000|2024-09-26 11:21:00|105733.6|105683.6|105731.8|105681.8|105733.6|105683.6|105729.9|105679.9|30
1727349670000|2024-09-26 11:21:10|105731.7|105681.7|105739.5|105689.5|105740.2|105690.2|105729.6|105679.6|30
1727349680000|2024-09-26 11:21:20|105739.6|105689.6|105750.8|105700.8|105752|105702|105739.5|105689.5|39
1727349690000|2024-09-26 11:21:30|105750.3|105700.3|105761.7|105711.7|105764.6|105714.6|105750.2|105700.2|35
1727349700000|2024-09-26 11:21:40|105761.6|105711.6|105762.7|105712.7|105763.4|105713.4|105755.7|105705.7|27
1727349710000|2024-09-26 11:21:50|105762.8|105712.8|105767.8|105717.8|105767.8|105717.8|105762.8|105712.8|26
1727349720000|2024-09-26 11:22:00|105764.8|105714.8|105765.8|105715.8|105766.4|105716.4|105763.8|105713.8|22
1727349730000|2024-09-26 11:22:10|105766.4|105716.4|105774.6|105724.6|105776.9|105726.9|105766.4|105716.4|31
1727349740000|2024-09-26 11:22:20|105774.5|105724.5|105777.1|105727.1|105779|105729|105774.3|105724.3|40
1727349750000|2024-09-26 11:22:30|105777.7|105727.7|105792.9|105742.9|105793.7|105743.7|105777.2|105727.2|43
1727349760000|2024-09-26 11:22:40|105793.4|105743.4|105790.4|105740.4|105793.4|105743.4|105788|105738|32
1727349770000|2024-09-26 11:22:50|105789.8|105739.8|105769.5|105719.5|105790.5|105740.5|105768.9|105718.9|38
1727349780000|2024-09-26 11:23:00|105768.3|105718.3|105766.7|105716.7|105769.4|105719.4|105764.9|105714.9|27
1727349790000|2024-09-26 11:23:10|105766.2|105716.2|105763.3|105713.3|105766.8|105716.8|105761.6|105711.6|15
1727349800000|2024-09-26 11:23:20|105763.4|105713.4|105739.2|105689.2|105763.9|105713.9|105738.6|105688.6|43
1727349810000|2024-09-26 11:23:30|105739.7|105689.7|105738.8|105688.8|105740|105690|105738.1|105688.1|17
1727349820000|2024-09-26 11:23:40|105738.9|105688.9|105766.8|105716.8|105770.4|105720.4|105738.9|105688.9|29
1727349830000|2024-09-26 11:23:50|105766.4|105716.4|105759.9|105709.9|105766.4|105716.4|105759.9|105709.9|24
1727349840000|2024-09-26 11:24:00|105760|105710|105765.9|105715.9|105765.9|105715.9|105758.5|105708.5|26
1727349850000|2024-09-26 11:24:10|105766.1|105716.1|105776.4|105726.4|105776.4|105726.4|105765.6|105715.6|24
1727349860000|2024-09-26 11:24:20|105776.2|105726.2|105789.7|105739.7|105789.7|105739.7|105776.2|105726.2|20
1727349870000|2024-09-26 11:24:30|105789.3|105739.3|105786|105736|105791.1|105741.1|105786|105736|28
1727349880000|2024-09-26 11:24:40|105785.8|105735.8|105786.6|105736.6|105790|105740|105785|105735|22
1727349890000|2024-09-26 11:24:50|105786.3|105736.3|105765.1|105740.1|105786.3|105740.5|105764.7|105729|32
1727349900000|2024-09-26 11:25:00|105765.3|105740.3|105754.4|105729.4|105765.3|105740.3|105754.4|105729.4|32
1727349910000|2024-09-26 11:25:10|105754.3|105729.3|105752.8|105727.8|105754.5|105729.5|105748.3|105723.3|27
1727349920000|2024-09-26 11:25:20|105753.1|105728.1|105761.4|105736.4|105761.4|105736.4|105753.1|105728.1|22
1727349930000|2024-09-26 11:25:30|105761.7|105736.7|105764.9|105739.9|105764.9|105739.9|105761.7|105736.7|8
1727349940000|2024-09-26 11:25:40|105764.6|105739.6|105799.4|105749.4|105800.6|105751.6|105764.6|105739.6|24
1727349950000|2024-09-26 11:25:50|105798.9|105748.9|105796.9|105746.9|105799.1|105749.1|105796.8|105746.8|12
1727349960000|2024-09-26 11:26:00|105795.9|105745.9|105795.4|105745.4|105801|105751|105795|105745|23
1727349970000|2024-09-26 11:26:10|105794|105744|105793.5|105743.5|105794|105744|105792.9|105742.9|14
1727349980000|2024-09-26 11:26:20|105794|105744|105793.9|105743.9|105794.1|105744.1|105788.8|105738.8|22
1727349990000|2024-09-26 11:26:30|105793.4|105743.4|105790.7|105740.7|105793.4|105743.4|105788.4|105738.4|20
1727350000000|2024-09-26 11:26:40|105790.8|105740.8|105798.6|105748.6|105798.6|105748.6|105790.8|105740.8|22
1727350010000|2024-09-26 11:26:50|105798.1|105748.1|105796.9|105746.9|105799.2|105749.2|105795.7|105745.7|24
1727350020000|2024-09-26 11:27:00|105797|105747|105798.3|105748.3|105798.7|105748.7|105796.9|105746.9|14
1727350030000|2024-09-26 11:27:10|105797.7|105747.7|105784.3|105734.3|105797.7|105747.7|105775.6|105725.6|31
1727350040000|2024-09-26 11:27:20|105783.5|105733.5|105779.9|105729.9|105783.7|105733.7|105779.6|105729.6|22
1727350050000|2024-09-26 11:27:30|105779.7|105729.7|105753.9|105728.9|105780.9|105734.9|105752.9|105722.1|35
1727350060000|2024-09-26 11:27:40|105754.1|105729.1|105709.1|105684.1|105754.1|105729.1|105708.5|105683.5|47
1727350070000|2024-09-26 11:27:50|105709.5|105684.5|105697.7|105672.7|105709.5|105684.5|105697.1|105672.1|49
1727350080000|2024-09-26 11:28:00|105697.4|105672.4|105700.5|105675.5|105700.5|105675.5|105697|105672|28
1727350090000|2024-09-26 11:28:10|105700.2|105675.2|105679.5|105654.5|105700.2|105675.2|105679.1|105654.1|47
1727350100000|2024-09-26 11:28:20|105678.9|105653.9|105679|105654|105682.2|105657.2|105678|105653|36
1727350110000|2024-09-26 11:28:30|105679.6|105654.6|105679|105654|105680.3|105655.3|105677.5|105652.5|26
1727350120000|2024-09-26 11:28:40|105679.3|105654.3|105680.5|105655.5|105682.5|105657.5|105675.1|105650.1|35
1727350130000|2024-09-26 11:28:50|105680|105655|105679|105654|105680|105655|105678.7|105653.7|14
1727350140000|2024-09-26 11:29:00|105678.7|105653.7|105672.7|105647.7|105678.7|105653.7|105672.7|105647.7|26
1727350150000|2024-09-26 11:29:10|105671.8|105646.8|105682.9|105632.9|105683.1|105647.1|105669.5|105630|39
1727350160000|2024-09-26 11:29:20|105683|105633|105675.4|105625.4|105683|105633|105675.4|105625.4|34
1727350170000|2024-09-26 11:29:30|105675.7|105625.7|105682.9|105632.9|105683.3|105633.3|105675.7|105625.7|39
1727350180000|2024-09-26 11:29:40|105682.6|105632.6|105677.4|105627.4|105682.6|105632.6|105676.9|105626.9|33
1727350190000|2024-09-26 11:29:50|105677.2|105627.2|105679.7|105629.7|105679.8|105629.8|105676.3|105626.3|39
1727350200000|2024-09-26 11:30:00|105678.8|105628.8|105677.1|105627.1|105680.3|105630.3|105675.3|105625.3|35
1727350210000|2024-09-26 11:30:10|105677.5|105627.5|105693.5|105643.5|105694.3|105644.3|105677.5|105627.5|35
1727350220000|2024-09-26 11:30:20|105693.6|105643.6|105688.8|105638.8|105698.1|105648.1|105683.5|105633.5|34
1727350230000|2024-09-26 11:30:30|105688.9|105638.9|105685.5|105635.5|105689|105639|105685.5|105635.5|22
1727350240000|2024-09-26 11:30:40|105685.7|105635.7|105686.2|105636.2|105687.7|105637.7|105683.6|105633.6|26
1727350250000|2024-09-26 11:30:50|105686|105636|105675.1|105625.1|105686|105636|105675.1|105625.1|24
1727350260000|2024-09-26 11:31:00|105674.3|105624.3|105660.7|105610.7|105674.3|105624.3|105660.5|105610.5|32
1727350270000|2024-09-26 11:31:10|105660.4|105610.4|105662.3|105612.3|105662.3|105612.3|105659.6|105609.6|23
1727350280000|2024-09-26 11:31:20|105664|105614|105677.7|105627.7|105679.2|105629.2|105663.6|105613.6|42
1727350290000|2024-09-26 11:31:30|105677.5|105627.5|105679.4|105629.4|105679.4|105629.4|105676.7|105626.7|26
1727350300000|2024-09-26 11:31:40|105679.7|105629.7|105686.6|105636.6|105686.6|105636.6|105679.3|105629.3|32
1727350310000|2024-09-26 11:31:50|105686.7|105636.7|105694.1|105644.1|105694.1|105644.1|105686.7|105636.7|30
1727350320000|2024-09-26 11:32:00|105696.3|105646.3|105698.2|105648.2|105706.5|105656.5|105696.3|105646.3|41
1727350330000|2024-09-26 11:32:10|105698.1|105648.1|105697.7|105647.7|105698.6|105648.6|105696.9|105646.9|26
1727350340000|2024-09-26 11:32:20|105698.3|105648.3|105690.9|105640.9|105698.8|105648.8|105688.5|105638.5|35
1727350350000|2024-09-26 11:32:30|105691|105641|105674.2|105624.2|105691|105641|105669.7|105619.7|31
1727350360000|2024-09-26 11:32:40|105674.4|105624.4|105673.4|105623.4|105675.7|105625.7|105672.3|105622.3|24
1727350370000|2024-09-26 11:32:50|105673.8|105623.8|105646|105596|105674.7|105624.7|105646|105596|28
1727350380000|2024-09-26 11:33:00|105646.3|105596.3|105652.1|105602.1|105652.9|105602.9|105646.3|105596.3|26
1727350390000|2024-09-26 11:33:10|105650.9|105600.9|105647.4|105597.4|105650.9|105600.9|105647.4|105597.4|17
1727350400000|2024-09-26 11:33:20|105647.2|105597.2|105641.8|105591.8|105647.2|105597.2|105640.8|105590.8|32
1727350410000|2024-09-26 11:33:30|105642|105592|105630.4|105580.4|105642.5|105592.5|105630|105580|15
1727350420000|2024-09-26 11:33:40|105630.7|105580.7|105633.2|105583.2|105633.5|105583.5|105630.1|105580.1|23
1727350430000|2024-09-26 11:33:50|105633|105583|105632.4|105582.4|105633|105583|105632.3|105582.3|9
1727350440000|2024-09-26 11:34:00|105632.7|105582.7|105633.4|105583.4|105634.6|105584.6|105631.3|105581.3|28
1727350450000|2024-09-26 11:34:10|105633.8|105583.8|105640.2|105590.2|105646.1|105596.1|105633.8|105583.8|33
1727350460000|2024-09-26 11:34:20|105640.1|105590.1|105635.3|105585.3|105644.2|105594.2|105635.3|105585.3|34
1727350470000|2024-09-26 11:34:30|105635.2|105585.2|105637.7|105587.7|105638.6|105588.6|105634.2|105584.2|23
1727350480000|2024-09-26 11:34:40|105638|105588|105640.6|105590.6|105642.2|105592.2|105638|105588|23
1727350490000|2024-09-26 11:34:50|105640.5|105590.5|105635.4|105585.4|105641.8|105591.8|105635.1|105585.1|17
1727350500000|2024-09-26 11:35:00|105635.1|105585.1|105635.3|105585.3|105635.3|105585.3|105630.6|105580.6|34
1727350510000|2024-09-26 11:35:10|105634.9|105584.9|105626.3|105576.3|105635.6|105585.6|105626.3|105576.3|26
1727350520000|2024-09-26 11:35:20|105626|105576|105631.1|105581.1|105631.1|105581.1|105625.4|105575.4|27
1727350530000|2024-09-26 11:35:30|105631.6|105581.6|105631.4|105581.4|105636|105586|105630.2|105580.2|34
1727350540000|2024-09-26 11:35:40|105637.6|105587.6|105653.6|105603.6|105656.1|105606.1|105636|105586|37
1727350550000|2024-09-26 11:35:50|105653.7|105603.7|105653.2|105603.2|105654.9|105604.9|105648.9|105598.9|28
1727350560000|2024-09-26 11:36:00|105653.1|105603.1|105643.5|105593.5|105655.8|105605.8|105643.5|105593.5|35
1727350570000|2024-09-26 11:36:10|105643.7|105593.7|105640.9|105590.9|105647.6|105597.6|105640.5|105590.5|28
1727350580000|2024-09-26 11:36:20|105640.8|105590.8|105657.5|105607.5|105657.5|105607.5|105640.8|105590.8|29
1727350590000|2024-09-26 11:36:30|105658.5|105608.5|105652.7|105602.7|105660|105610|105652.7|105602.7|22
1727350600000|2024-09-26 11:36:40|105652.6|105602.6|105661.2|105611.2|105666.1|105616.1|105652.2|105602.2|33
1727350610000|2024-09-26 11:36:50|105661.8|105611.8|105646.3|105596.3|105667|105617|105646.2|105596.2|49
1727350620000|2024-09-26 11:37:00|105643.4|105593.4|105660.8|105610.8|105660.8|105610.8|105641.4|105591.4|42
1727350630000|2024-09-26 11:37:10|105661|105611|105659.2|105609.2|105669.5|105619.5|105659.2|105609.2|35
1727350640000|2024-09-26 11:37:20|105658.9|105608.9|105666.4|105616.4|105666.4|105616.4|105658.4|105608.4|20
1727350650000|2024-09-26 11:37:30|105666.6|105616.6|105671.2|105621.2|105674.1|105624.1|105666.6|105616.6|29
1727350660000|2024-09-26 11:37:40|105671.7|105621.7|105664.6|105614.6|105672.9|105622.9|105661.8|105611.8|30
1727350670000|2024-09-26 11:37:50|105664.8|105614.8|105664.9|105614.9|105665.4|105615.4|105664.6|105614.6|12
1727350680000|2024-09-26 11:38:00|105664.6|105614.6|105667.5|105617.5|105667.9|105617.9|105664.1|105614.1|19
1727350690000|2024-09-26 11:38:10|105667.3|105617.3|105668.7|105618.7|105668.7|105618.7|105665.7|105615.7|21
1727350700000|2024-09-26 11:38:20|105667.9|105617.9|105671.5|105621.5|105680.5|105630.5|105667.9|105617.9|38
1727350710000|2024-09-26 11:38:30|105671.6|105621.6|105669.5|105619.5|105672.7|105622.7|105669.2|105619.2|14
1727350720000|2024-09-26 11:38:40|105669.7|105619.7|105671|105621|105671|105621|105668.6|105618.6|22
1727350730000|2024-09-26 11:38:50|105670.8|105620.8|105669.1|105619.1|105672.7|105622.7|105667.9|105617.9|24
1727350740000|2024-09-26 11:39:00|105669.4|105619.4|105657.1|105607.1|105669.7|105619.7|105656.5|105606.5|31
1727350750000|2024-09-26 11:39:10|105656.5|105606.5|105658.2|105608.2|105660.9|105610.9|105656.5|105606.5|27
1727350760000|2024-09-26 11:39:20|105657.9|105607.9|105660.5|105610.5|105660.6|105610.6|105648.3|105598.3|38
1727350770000|2024-09-26 11:39:30|105661|105611|105656.5|105606.5|105661|105611|105655.8|105605.8|29
1727350780000|2024-09-26 11:39:40|105656.7|105606.7|105653.1|105603.1|105656.7|105606.7|105647.9|105597.9|29
1727350790000|2024-09-26 11:39:50|105652.4|105602.4|105638.1|105588.1|105652.4|105602.4|105635.9|105585.9|40
1727350800000|2024-09-26 11:40:00|105638.3|105588.3|105645.7|105595.7|105646.5|105596.5|105635.7|105585.7|34
1727350810000|2024-09-26 11:40:10|105645.9|105595.9|105657.4|105607.4|105657.4|105607.4|105645.9|105595.9|27
1727350820000|2024-09-26 11:40:20|105657.7|105607.7|105658.5|105608.5|105659.2|105609.2|105657.7|105607.7|14
1727350830000|2024-09-26 11:40:30|105658.3|105608.3|105658|105608|105659.5|105609.5|105656.3|105606.3|19
1727350840000|2024-09-26 11:40:40|105658.3|105608.3|105661.5|105611.5|105662.3|105612.3|105651.4|105601.4|37
1727350850000|2024-09-26 11:40:50|105661.4|105611.4|105657.9|105607.9|105661.4|105611.4|105657.9|105607.9|14
1727350860000|2024-09-26 11:41:00|105657.8|105607.8|105659.4|105609.4|105659.8|105609.8|105657.3|105607.3|27
1727350870000|2024-09-26 11:41:10|105659.2|105609.2|105649.1|105599.1|105659.2|105609.2|105649.1|105599.1|35
1727350880000|2024-09-26 11:41:20|105648.6|105598.6|105645.3|105595.3|105648.6|105598.6|105644.4|105594.4|29
1727350890000|2024-09-26 11:41:30|105645.1|105595.1|105647.5|105597.5|105647.8|105597.8|105643.6|105593.6|23
1727350900000|2024-09-26 11:41:40|105647.8|105597.8|105647.5|105597.5|105647.8|105597.8|105647|105597|10
1727350910000|2024-09-26 11:41:50|105647.4|105597.4|105650.4|105600.4|105661.7|105611.7|105646.8|105596.8|36
1727350920000|2024-09-26 11:42:00|105650.3|105600.3|105663|105613|105663|105613|105645.8|105595.8|36
1727350930000|2024-09-26 11:42:10|105662.6|105612.6|105665.8|105615.8|105666.8|105616.8|105660.8|105610.8|34
1727350940000|2024-09-26 11:42:20|105666|105616|105659.6|105609.6|105666.1|105616.1|105655.5|105605.5|39
1727350950000|2024-09-26 11:42:30|105660.1|105610.1|105655.7|105605.7|105660.1|105610.1|105645.5|105595.5|39
1727350960000|2024-09-26 11:42:40|105655.5|105605.5|105670.6|105620.6|105670.6|105620.6|105654|105604|34
1727350970000|2024-09-26 11:42:50|105670.9|105620.9|105673.5|105623.5|105674.1|105624.1|105670.6|105620.6|25
1727350980000|2024-09-26 11:43:00|105673.3|105623.3|105673.6|105623.6|105675.1|105625.1|105672.4|105622.4|18
1727350990000|2024-09-26 11:43:10|105673.1|105623.1|105672|105622|105673.2|105623.2|105665.3|105615.3|24
1727351000000|2024-09-26 11:43:20|105671.7|105621.7|105683.4|105633.4|105683.4|105633.4|105671.3|105621.3|23
1727351010000|2024-09-26 11:43:30|105683.7|105633.7|105680|105630|105684.2|105634.2|105679|105629|32
1727351020000|2024-09-26 11:43:40|105680.1|105630.1|105682.4|105632.4|105682.4|105632.4|105679.9|105629.9|20
1727351030000|2024-09-26 11:43:50|105682.6|105632.6|105687.3|105662.3|105691.2|105663.5|105682.6|105632.6|30
1727351040000|2024-09-26 11:44:00|105686.6|105661.6|105684.3|105659.3|105686.6|105661.6|105678.7|105653.7|40
1727351050000|2024-09-26 11:44:10|105684.9|105659.9|105684.4|105659.4|105685.6|105660.6|105684.3|105659.3|13
1727351060000|2024-09-26 11:44:20|105684.3|105659.3|105683.3|105658.3|105684.5|105659.5|105683.3|105658.3|12
1727351070000|2024-09-26 11:44:30|105683.4|105658.4|105704|105679|105704|105679|105683.1|105658.1|20
1727351080000|2024-09-26 11:44:40|105704.6|105679.6|105702.8|105677.8|105705.1|105680.1|105702.4|105677.4|29
1727351090000|2024-09-26 11:44:50|105702.6|105677.6|105688.8|105663.8|105703.7|105678.7|105688.7|105663.7|27
1727351100000|2024-09-26 11:45:00|105687.8|105662.8|105702.7|105652.7|105704.7|105666.8|105685.5|105651.9|33
1727351110000|2024-09-26 11:45:10|105702.6|105652.6|105711.7|105661.7|105711.7|105661.7|105702|105652|25
1727351120000|2024-09-26 11:45:20|105712.3|105662.3|105712.9|105662.9|105713.1|105663.1|105708.4|105658.4|28
1727351130000|2024-09-26 11:45:30|105712.8|105662.8|105713.6|105663.6|105715.1|105665.1|105712.8|105662.8|20
1727351140000|2024-09-26 11:45:40|105714.1|105664.1|105713.3|105663.3|105714.1|105664.1|105713|105663|16
1727351150000|2024-09-26 11:45:50|105713.4|105663.4|105711.7|105661.7|105715.9|105665.9|105710.3|105660.3|35
1727351160000|2024-09-26 11:46:00|105711.8|105661.8|105711.1|105661.1|105713.4|105663.4|105709.8|105659.8|34
1727351170000|2024-09-26 11:46:10|105710.9|105660.9|105718.8|105668.8|105718.9|105668.9|105710.7|105660.7|17
1727351180000|2024-09-26 11:46:20|105719|105669|105718|105668|105719.8|105669.8|105717.7|105667.7|20
1727351190000|2024-09-26 11:46:30|105717.7|105667.7|105699.2|105649.2|105717.8|105667.8|105699.2|105649.2|34
1727351200000|2024-09-26 11:46:40|105699.3|105649.3|105719.1|105669.1|105719.1|105669.1|105699.3|105649.3|31
1727351210000|2024-09-26 11:46:50|105719.5|105669.5|105721.8|105671.8|105724|105674|105719.5|105669.5|22
1727351220000|2024-09-26 11:47:00|105721.6|105671.6|105706.1|105656.1|105721.6|105671.6|105706|105656|43
1727351230000|2024-09-26 11:47:10|105709.3|105659.3|105715.9|105665.9|105717.2|105667.2|105709.3|105659.3|25
1727351240000|2024-09-26 11:47:20|105716.2|105666.2|105715.6|105665.6|105716.8|105666.8|105714.9|105664.9|17
1727351250000|2024-09-26 11:47:30|105716.2|105666.2|105703.3|105653.3|105716.7|105666.7|105703.3|105653.3|30
1727351260000|2024-09-26 11:47:40|105703|105653|105705.9|105655.9|105705.9|105655.9|105698.4|105648.4|27
1727351270000|2024-09-26 11:47:50|105705.8|105655.8|105715.6|105665.6|105715.6|105665.6|105705.8|105655.8|24
1727351280000|2024-09-26 11:48:00|105715.5|105665.5|105709.2|105659.2|105715.7|105665.7|105709.2|105659.2|23
1727351290000|2024-09-26 11:48:10|105709.1|105659.1|105705.3|105655.3|105709.1|105659.1|105696.5|105646.5|33
1727351300000|2024-09-26 11:48:20|105707.4|105657.4|105698.6|105648.6|105709.3|105659.3|105698|105648|23
1727351310000|2024-09-26 11:48:30|105698.4|105648.4|105681.8|105656.8|105698.8|105660.1|105675.9|105647.3|39
1727351320000|2024-09-26 11:48:40|105680.7|105655.7|105668.8|105643.8|105680.7|105655.7|105668.8|105643.8|28
1727351330000|2024-09-26 11:48:50|105668.5|105643.5|105665.5|105640.5|105672.9|105647.9|105665.5|105640.5|24
1727351340000|2024-09-26 11:49:00|105665.1|105640.1|105653.2|105628.2|105665.1|105640.1|105652.5|105627.5|23
1727351350000|2024-09-26 11:49:10|105652.9|105627.9|105653.3|105628.3|105655.3|105630.3|105648.3|105623.3|34
1727351360000|2024-09-26 11:49:20|105653.6|105628.6|105656.8|105631.8|105657|105632|105648.7|105623.7|39
1727351370000|2024-09-26 11:49:30|105656.7|105631.7|105650.7|105625.7|105656.8|105631.8|105650.3|105625.3|28
1727351380000|2024-09-26 11:49:40|105650|105625|105658.2|105633.2|105659.1|105634.1|105647.5|105622.5|36
1727351390000|2024-09-26 11:49:50|105658.1|105633.1|105655.9|105630.9|105658.3|105633.3|105655.9|105630.9|20
1727351400000|2024-09-26 11:50:00|105655.7|105630.7|105661.4|105611.4|105667.6|105632.6|105654.5|105611.4|35
1727351410000|2024-09-26 11:50:10|105661.1|105611.1|105666.4|105616.4|105667|105617|105660.3|105610.3|24
1727351420000|2024-09-26 11:50:20|105666.1|105616.1|105642.9|105592.9|105666.1|105616.1|105642.2|105592.2|46
1727351430000|2024-09-26 11:50:30|105642.5|105592.5|105640|105590|105642.5|105592.5|105639.5|105589.5|15
1727351440000|2024-09-26 11:50:40|105640.3|105590.3|105635.5|105585.5|105642.3|105592.3|105633.6|105583.6|32
1727351450000|2024-09-26 11:50:50|105634|105584|105653.6|105603.6|105653.6|105603.6|105632.4|105582.4|38
1727351460000|2024-09-26 11:51:00|105654|105604|105654.9|105604.9|105660.3|105610.3|105651.7|105601.7|36
1727351470000|2024-09-26 11:51:10|105655.3|105605.3|105657.6|105607.6|105660.2|105610.2|105654|105604|26
1727351480000|2024-09-26 11:51:20|105657.7|105607.7|105670.9|105620.9|105670.9|105620.9|105657.6|105607.6|30
1727351490000|2024-09-26 11:51:30|105671.2|105621.2|105671.6|105646.6|105677.3|105647.8|105670.5|105621.2|35
1727351500000|2024-09-26 11:51:40|105671.2|105646.2|105669.8|105644.8|105674.7|105649.7|105669.5|105644.5|28
1727351510000|2024-09-26 11:51:50|105670.2|105645.2|105673.8|105648.8|105676.8|105651.8|105670.2|105645.2|20
1727351520000|2024-09-26 11:52:00|105674|105649|105690.3|105640.3|105692|105650.5|105673.4|105638.1|33
1727351530000|2024-09-26 11:52:10|105690.7|105640.7|105686.3|105636.3|105692.8|105642.8|105686.3|105636.3|23
1727351540000|2024-09-26 11:52:20|105687.1|105637.1|105701.1|105651.1|105702.5|105652.5|105687.1|105637.1|27
1727351550000|2024-09-26 11:52:30|105701.3|105651.3|105701.8|105651.8|105704|105654|105698.9|105648.9|31
1727351560000|2024-09-26 11:52:40|105702.2|105652.2|105703.4|105653.4|105705.7|105655.7|105702.2|105652.2|18
1727351570000|2024-09-26 11:52:50|105703.8|105653.8|105702.9|105652.9|105703.9|105653.9|105702.1|105652.1|13
1727351580000|2024-09-26 11:53:00|105702.1|105652.1|105702.2|105652.2|105703.4|105653.4|105699.1|105649.1|16
1727351590000|2024-09-26 11:53:10|105702.6|105652.6|105702.9|105652.9|105708.4|105658.4|105702.6|105652.6|18
1727351600000|2024-09-26 11:53:20|105702.8|105652.8|105673.6|105648.6|105704.8|105654.8|105667.4|105642.4|15
1727351610000|2024-09-26 11:53:30|105675.4|105650.4|105681|105656|105681|105656|105675.1|105650.1|24
1727351620000|2024-09-26 11:53:40|105680.7|105655.7|105681.7|105656.7|105685.4|105660.4|105673.5|105648.5|33
1727351630000|2024-09-26 11:53:50|105681.5|105656.5|105684.4|105659.4|105684.4|105659.4|105681|105656|17
1727351640000|2024-09-26 11:54:00|105683.1|105658.1|105681|105656|105683.2|105658.2|105677.9|105652.9|30
1727351650000|2024-09-26 11:54:10|105681.2|105656.2|105680.2|105655.2|105681.5|105656.5|105678.8|105653.8|19
1727351660000|2024-09-26 11:54:20|105680.7|105655.7|105683.1|105658.1|105683.5|105658.5|105680.3|105655.3|25
1727351670000|2024-09-26 11:54:30|105683.3|105658.3|105683.4|105658.4|105683.8|105658.8|105682.6|105657.6|12
1727351680000|2024-09-26 11:54:40|105683|105658|105682.3|105657.3|105683.3|105658.3|105676.2|105651.2|29
1727351690000|2024-09-26 11:54:50|105682.4|105657.4|105689|105664|105689|105664|105682.1|105657.1|19
1727351700000|2024-09-26 11:55:00|105688.8|105663.8|105677.6|105652.6|105690.2|105665.2|105672.2|105647.2|35
1727351710000|2024-09-26 11:55:10|105677.5|105652.5|105688.4|105638.4|105692.2|105653.6|105675.5|105635.3|22
1727351720000|2024-09-26 11:55:20|105687.5|105637.5|105701.7|105651.7|105701.7|105651.7|105685.7|105635.7|21
1727351730000|2024-09-26 11:55:30|105702|105652|105702|105652|105703.6|105653.6|105700.6|105650.6|33
1727351740000|2024-09-26 11:55:40|105702.1|105652.1|105700.4|105650.4|105702.1|105652.1|105692.5|105642.5|28
1727351750000|2024-09-26 11:55:50|105700.8|105650.8|105690|105665|105705.9|105665|105681.2|105645.2|29
1727351760000|2024-09-26 11:56:00|105689.6|105664.6|105706.8|105681.8|105706.8|105681.8|105689.6|105664.6|41
1727351770000|2024-09-26 11:56:10|105707.2|105682.2|105717.5|105692.5|105718.1|105693.1|105706.8|105681.8|33
1727351780000|2024-09-26 11:56:20|105717.2|105692.2|105723.2|105698.2|105732|105707|105716.8|105691.8|37
1727351790000|2024-09-26 11:56:30|105722.9|105697.9|105730.2|105705.2|105731.3|105706.3|105722.9|105697.9|28
1727351800000|2024-09-26 11:56:40|105730.5|105705.5|105729.3|105704.3|105732.7|105707.7|105729.3|105704.3|18
1727351810000|2024-09-26 11:56:50|105729.6|105704.6|105730.5|105705.5|105732|105707|105727.3|105702.3|34
1727351820000|2024-09-26 11:57:00|105729.7|105704.7|105727.4|105702.4|105729.7|105704.7|105723.9|105698.9|32
1727351830000|2024-09-26 11:57:10|105728.8|105703.8|105709.1|105684.1|105729.3|105704.3|105708.7|105683.7|46
1727351840000|2024-09-26 11:57:20|105708.7|105683.7|105697.6|105672.6|105709.1|105684.1|105695.2|105670.2|37
1727351850000|2024-09-26 11:57:30|105696.5|105671.5|105691.9|105666.9|105696.5|105671.5|105688.7|105663.7|36
1727351860000|2024-09-26 11:57:40|105692.1|105667.1|105693.5|105668.5|105698.2|105673.2|105692|105667|21
1727351870000|2024-09-26 11:57:50|105693.3|105668.3|105677.3|105652.3|105696.2|105671.2|105677.3|105652.3|41
1727351880000|2024-09-26 11:58:00|105677.8|105652.8|105679.8|105654.8|105686.6|105661.6|105677.3|105652.3|18
1727351890000|2024-09-26 11:58:10|105679.1|105654.1|105681.5|105656.5|105681.9|105656.9|105677.2|105652.2|27
1727351900000|2024-09-26 11:58:20|105680.3|105655.3|105668.9|105643.9|105680.3|105655.3|105668.9|105643.9|14
1727351910000|2024-09-26 11:58:30|105668.7|105643.7|105653.1|105628.1|105668.7|105643.7|105652.9|105627.9|27
1727351920000|2024-09-26 11:58:40|105653.2|105628.2|105649.5|105624.5|105653.2|105628.2|105649.5|105624.5|13
1727351930000|2024-09-26 11:58:50|105649.9|105624.9|105654|105629|105654|105629|105646.1|105621.1|27
1727351940000|2024-09-26 11:59:00|105653.5|105628.5|105651.3|105626.3|105654.5|105629.5|105647.8|105622.8|23
1727351950000|2024-09-26 11:59:10|105651|105626|105649.6|105624.6|105654.5|105629.5|105649.3|105624.3|40
1727351960000|2024-09-26 11:59:20|105649.3|105624.3|105657.8|105632.8|105658|105633|105649.3|105624.3|18
1727351970000|2024-09-26 11:59:30|105658.2|105633.2|105664.2|105639.2|105667.6|105642.6|105658.2|105633.2|19
1727351980000|2024-09-26 11:59:40|105664.1|105639.1|105662.5|105637.5|105664.1|105639.1|105660.3|105635.3|16
1727351990000|2024-09-26 11:59:50|105663.5|105638.5|105666.4|105641.4|105666.4|105641.4|105659.8|105634.8|20
1727352000000|2024-09-26 12:00:00|105665.6|105640.6|105667|105642|105670.9|105645.9|105657.7|105632.7|58
1727352010000|2024-09-26 12:00:10|105667.1|105642.1|105664.7|105639.7|105667.1|105642.1|105662.6|105637.6|22
1727352020000|2024-09-26 12:00:20|105664.2|105639.2|105680.4|105655.4|105683.4|105658.4|105664.2|105639.2|43
1727352030000|2024-09-26 12:00:30|105679.9|105654.9|105669.4|105644.4|105679.9|105654.9|105667.5|105642.5|23
1727352040000|2024-09-26 12:00:40|105669.6|105644.6|105692.8|105642.8|105699.4|105649.4|105669.4|105633.5|36
1727352050000|2024-09-26 12:00:50|105692.7|105642.7|105681.8|105631.8|105693.1|105643.1|105680.3|105630.3|29
1727352060000|2024-09-26 12:01:00|105681.9|105631.9|105673.7|105623.7|105684.8|105634.8|105672.7|105622.7|39
1727352070000|2024-09-26 12:01:10|105673.1|105623.1|105669.6|105619.6|105674.3|105624.3|105669.3|105619.3|32
1727352080000|2024-09-26 12:01:20|105669.2|105619.2|105691.2|105641.2|105693.2|105643.2|105669.2|105619.2|28
1727352090000|2024-09-26 12:01:30|105691.7|105641.7|105698.5|105648.5|105702.1|105652.1|105691.3|105641.3|26
1727352100000|2024-09-26 12:01:40|105698.6|105648.6|105692|105642|105700.1|105650.1|105690.9|105640.9|34
1727352110000|2024-09-26 12:01:50|105689.9|105639.9|105690|105640|105692.5|105642.5|105688.5|105638.5|28
1727352120000|2024-09-26 12:02:00|105691.2|105641.2|105690|105640|105691.7|105641.7|105684.5|105634.5|25
1727352130000|2024-09-26 12:02:10|105690.2|105640.2|105681|105631|105690.6|105640.6|105681|105631|27
1727352140000|2024-09-26 12:02:20|105681.1|105631.1|105664.9|105614.9|105681.1|105631.1|105663.6|105613.6|48
1727352150000|2024-09-26 12:02:30|105664.3|105614.3|105667.9|105617.9|105669.5|105619.5|105655.7|105605.7|39
1727352160000|2024-09-26 12:02:40|105667.3|105617.3|105681.7|105631.7|105681.9|105631.9|105665|105615|29
1727352170000|2024-09-26 12:02:50|105683.4|105633.4|105684.9|105634.9|105687.1|105637.1|105681.3|105631.3|26
1727352180000|2024-09-26 12:03:00|105684.6|105634.6|105686.4|105636.4|105692.4|105642.4|105678.1|105628.1|33
1727352190000|2024-09-26 12:03:10|105687.1|105637.1|105675.4|105625.4|105687.2|105637.2|105671.1|105621.1|22
1727352200000|2024-09-26 12:03:20|105676.2|105626.2|105697.8|105647.8|105698.1|105648.1|105675.8|105625.8|35
1727352210000|2024-09-26 12:03:30|105698.9|105648.9|105712.4|105662.4|105713.1|105663.1|105697.5|105647.5|41
1727352220000|2024-09-26 12:03:40|105712.3|105662.3|105704.3|105654.3|105712.3|105662.3|105701.3|105651.3|31
1727352230000|2024-09-26 12:03:50|105703.8|105653.8|105703|105653|105706.9|105656.9|105703|105653|27
1727352240000|2024-09-26 12:04:00|105703.3|105653.3|105688.7|105638.7|105703.3|105653.3|105687.6|105637.6|37
1727352250000|2024-09-26 12:04:10|105688.5|105638.5|105689.7|105639.7|105691.6|105641.6|105687.7|105637.7|17
1727352260000|2024-09-26 12:04:20|105689.6|105639.6|105690.5|105640.5|105692|105642|105688.1|105638.1|17
1727352270000|2024-09-26 12:04:30|105691.2|105641.2|105693.2|105643.2|105693.2|105643.2|105690.9|105640.9|10
1727352280000|2024-09-26 12:04:40|105693.1|105643.1|105701.2|105651.2|105701.2|105651.2|105693.1|105643.1|27
1727352290000|2024-09-26 12:04:50|105701.3|105651.3|105698.6|105648.6|105701.5|105651.5|105695.9|105645.9|24
1727352300000|2024-09-26 12:05:00|105699|105649|105681.7|105631.7|105704.3|105654.3|105681.7|105631.7|37
1727352310000|2024-09-26 12:05:10|105680.7|105630.7|105684.8|105634.8|105684.8|105634.8|105679.2|105629.2|27
1727352320000|2024-09-26 12:05:20|105685.2|105635.2|105698.9|105648.9|105699.5|105649.5|105685.2|105635.2|24
1727352330000|2024-09-26 12:05:30|105699|105649|105701.6|105651.6|105701.6|105651.6|105698.8|105648.8|19
1727352340000|2024-09-26 12:05:40|105701.7|105651.7|105691|105641|105703.4|105653.4|105690.3|105640.3|33
1727352350000|2024-09-26 12:05:50|105690.9|105640.9|105668|105618|105690.9|105640.9|105668|105618|31
1727352360000|2024-09-26 12:06:00|105668.1|105618.1|105643.9|105618.9|105668.5|105618.9|105642.5|105606.7|38
1727352370000|2024-09-26 12:06:10|105643.8|105618.8|105643.9|105618.9|105646.5|105621.5|105643.7|105618.7|29
1727352380000|2024-09-26 12:06:20|105644.7|105619.7|105657.3|105632.3|105657.3|105632.3|105644.7|105619.7|39
1727352390000|2024-09-26 12:06:30|105657.5|105632.5|105672.8|105622.8|105673.1|105632.6|105650.9|105600.9|40
1727352400000|2024-09-26 12:06:40|105673.4|105623.4|105673.8|105623.8|105679.1|105629.1|105673|105623|33
1727352410000|2024-09-26 12:06:50|105672.9|105622.9|105673.2|105623.2|105673.3|105623.3|105663.5|105613.5|40
1727352420000|2024-09-26 12:07:00|105673.5|105623.5|105681|105631|105681.3|105631.3|105673.5|105623.5|32
1727352430000|2024-09-26 12:07:10|105681.1|105631.1|105681.4|105631.4|105684.3|105634.3|105676|105626|39
1727352440000|2024-09-26 12:07:20|105681.7|105631.7|105669.4|105619.4|105682.3|105632.3|105669.1|105619.1|33
1727352450000|2024-09-26 12:07:30|105669.5|105619.5|105674.9|105624.9|105675|105625|105668.3|105618.3|36
1727352460000|2024-09-26 12:07:40|105674.7|105624.7|105674.6|105624.6|105675|105625|105673.8|105623.8|13
1727352470000|2024-09-26 12:07:50|105674.3|105624.3|105689.8|105639.8|105689.9|105639.9|105671.8|105621.8|31
1727352480000|2024-09-26 12:08:00|105689.2|105639.2|105684.5|105634.5|105689.8|105639.8|105683.6|105633.6|23
1727352490000|2024-09-26 12:08:10|105684.7|105634.7|105702.9|105652.9|105702.9|105652.9|105684.7|105634.7|34
1727352500000|2024-09-26 12:08:20|105702.6|105652.6|105702.5|105652.5|105702.8|105652.8|105694|105644|30
1727352510000|2024-09-26 12:08:30|105702.9|105652.9|105699.1|105649.1|105704.4|105654.4|105697.8|105647.8|30
1727352520000|2024-09-26 12:08:40|105700.6|105650.6|105699.7|105649.7|105703.2|105653.2|105695.5|105645.5|31
1727352530000|2024-09-26 12:08:50|105700.8|105650.8|105704.1|105654.1|105704.8|105654.8|105699.6|105649.6|23
1727352540000|2024-09-26 12:09:00|105704.3|105654.3|105708|105658|105709.8|105659.8|105702.8|105652.8|32
1727352550000|2024-09-26 12:09:10|105708.1|105658.1|105712.3|105662.3|105713.5|105663.5|105707.7|105657.7|27
1727352560000|2024-09-26 12:09:20|105713.8|105663.8|105716|105666|105717.8|105667.8|105713.8|105663.8|17
1727352570000|2024-09-26 12:09:30|105715.7|105665.7|105706.2|105656.2|105715.7|105665.7|105705.4|105655.4|34
1727352580000|2024-09-26 12:09:40|105708.8|105658.8|105694.4|105644.4|105708.8|105658.8|105691.6|105641.6|34
1727352590000|2024-09-26 12:09:50|105694.5|105644.5|105691.8|105641.8|105694.5|105644.5|105690.8|105640.8|20
1727352600000|2024-09-26 12:10:00|105691.9|105641.9|105699.4|105649.4|105702.4|105652.4|105691.9|105641.9|31
1727352610000|2024-09-26 12:10:10|105699.6|105649.6|105692.5|105642.5|105700.2|105650.2|105690.1|105640.1|19
1727352620000|2024-09-26 12:10:20|105692.3|105642.3|105684.6|105634.6|105692.3|105642.3|105683.8|105633.8|32
1727352630000|2024-09-26 12:10:30|105684.5|105634.5|105690.3|105640.3|105690.3|105640.3|105679.3|105629.3|40
1727352640000|2024-09-26 12:10:40|105691.3|105641.3|105698.9|105648.9|105698.9|105648.9|105690.7|105640.7|31
1727352650000|2024-09-26 12:10:50|105699|105649|105697.2|105647.2|105699|105649|105696.9|105646.9|14
1727352660000|2024-09-26 12:11:00|105696.9|105646.9|105699.3|105649.3|105699.7|105649.7|105694.5|105644.5|41
1727352670000|2024-09-26 12:11:10|105699.1|105649.1|105688.8|105638.8|105699.1|105649.1|105686.2|105636.2|39
1727352680000|2024-09-26 12:11:20|105689|105639|105689.7|105639.7|105690.5|105640.5|105687.6|105637.6|26
1727352690000|2024-09-26 12:11:30|105689.8|105639.8|105693.6|105668.6|105695.7|105670.7|105685.2|105639.8|39
1727352700000|2024-09-26 12:11:40|105693.9|105668.9|105689.3|105664.3|105693.9|105668.9|105683.8|105658.8|35
1727352710000|2024-09-26 12:11:50|105689.4|105664.4|105654.6|105629.6|105690.3|105665.3|105654.6|105629.6|40
1727352720000|2024-09-26 12:12:00|105656.3|105631.3|105656|105631|105658.8|105633.8|105655.9|105630.9|30
1727352730000|2024-09-26 12:12:10|105656.5|105631.5|105642.3|105617.3|105662.3|105637.3|105642.1|105617.1|29
1727352740000|2024-09-26 12:12:20|105642.1|105617.1|105643.5|105618.5|105644.6|105619.6|105640.7|105615.7|28
1727352750000|2024-09-26 12:12:30|105643.2|105618.2|105637.6|105612.6|105643.4|105618.4|105634.3|105609.3|36
1727352760000|2024-09-26 12:12:40|105637.7|105612.7|105638.3|105613.3|105643.7|105618.7|105636|105611|26
1727352770000|2024-09-26 12:12:50|105637.1|105612.1|105640.5|105615.5|105640.6|105615.6|105631.4|105606.4|28
1727352780000|2024-09-26 12:13:00|105640.6|105615.6|105637.6|105612.6|105640.6|105615.6|105632.3|105607.3|32
1727352790000|2024-09-26 12:13:10|105637.9|105612.9|105628|105603|105638|105613|105628|105603|35
1727352800000|2024-09-26 12:13:20|105627.2|105602.2|105603.8|105578.8|105627.6|105602.6|105602.3|105577.3|32
1727352810000|2024-09-26 12:13:30|105603.2|105578.2|105596.4|105546.4|105603.2|105578.2|105591.3|105546.1|31
1727352820000|2024-09-26 12:13:40|105596.7|105546.7|105580.2|105530.2|105602.2|105552.2|105575.6|105525.6|52
1727352830000|2024-09-26 12:13:50|105581|105531|105578.4|105528.4|105582.6|105532.6|105572.8|105522.8|44
1727352840000|2024-09-26 12:14:00|105579.5|105529.5|105579.3|105529.3|105583.4|105533.4|105577.1|105527.1|31
1727352850000|2024-09-26 12:14:10|105579.2|105529.2|105556.4|105531.4|105581|105531.9|105554.7|105528.6|21
1727352860000|2024-09-26 12:14:20|105556.3|105531.3|105551.2|105526.2|105559.1|105534.1|105550|105525|39
1727352870000|2024-09-26 12:14:30|105551.4|105526.4|105568.1|105543.1|105569.8|105544.8|105551.4|105526.4|41
1727352880000|2024-09-26 12:14:40|105567.2|105542.2|105574.7|105549.7|105575.4|105550.4|105565.5|105540.5|36
1727352890000|2024-09-26 12:14:50|105574.5|105549.5|105573.8|105548.8|105575.3|105550.3|105572.4|105547.4|25
1727352900000|2024-09-26 12:15:00|105573.5|105548.5|105578.2|105553.2|105586.1|105561.1|105573|105548|34
1727352910000|2024-09-26 12:15:10|105578.3|105553.3|105597|105572|105597|105572|105578.3|105553.3|36
1727352920000|2024-09-26 12:15:20|105596.6|105571.6|105593.9|105568.9|105601.9|105576.9|105593.8|105568.8|39
1727352930000|2024-09-26 12:15:30|105593.4|105568.4|105599.4|105574.4|105600.4|105575.4|105586.4|105561.4|45
1727352940000|2024-09-26 12:15:40|105599.7|105574.7|105607.1|105582.1|105608.1|105583.1|105599.4|105574.4|38
1727352950000|2024-09-26 12:15:50|105606.8|105581.8|105609.5|105584.5|105611.6|105586.6|105606.1|105581.1|25
1727352960000|2024-09-26 12:16:00|105609.3|105584.3|105626.2|105576.2|105627.4|105589.7|105607.4|105576.2|42
1727352970000|2024-09-26 12:16:10|105630.1|105580.1|105623.2|105573.2|105630.3|105580.3|105623.2|105573.2|37
1727352980000|2024-09-26 12:16:20|105623|105573|105621.7|105571.7|105626.3|105576.3|105621.7|105571.7|24
1727352990000|2024-09-26 12:16:30|105622|105572|105621.3|105571.3|105625.1|105575.1|105620.9|105570.9|32
1727353000000|2024-09-26 12:16:40|105621.4|105571.4|105630.4|105580.4|105630.4|105580.4|105621.4|105571.4|34
1727353010000|2024-09-26 12:16:50|105630.2|105580.2|105631.3|105581.3|105631.7|105581.7|105626.2|105576.2|34
1727353020000|2024-09-26 12:17:00|105631.4|105581.4|105641.1|105591.1|105641.3|105591.3|105631.4|105581.4|32
1727353030000|2024-09-26 12:17:10|105640.8|105590.8|105643|105593|105645.2|105595.2|105640.8|105590.8|29
1727353040000|2024-09-26 12:17:20|105643.4|105593.4|105653.7|105603.7|105653.8|105603.8|105642.9|105592.9|21
1727353050000|2024-09-26 12:17:30|105654|105604|105654.8|105604.8|105658.3|105608.3|105649.2|105599.2|27
1727353060000|2024-09-26 12:17:40|105654.9|105604.9|105656|105606|105656.9|105606.9|105654.5|105604.5|14
1727353070000|2024-09-26 12:17:50|105654.2|105604.2|105633.2|105583.2|105655.2|105605.2|105633|105583|39
1727353080000|2024-09-26 12:18:00|105633|105583|105622.6|105572.6|105633|105583|105622.6|105572.6|27
1727353090000|2024-09-26 12:18:10|105622.9|105572.9|105625.4|105575.4|105625.4|105575.4|105622.7|105572.7|30
1727353100000|2024-09-26 12:18:20|105625.2|105575.2|105618.7|105568.7|105625.2|105575.2|105617.6|105567.6|22
1727353110000|2024-09-26 12:18:30|105618.8|105568.8|105613.1|105563.1|105621.8|105571.8|105607.6|105557.6|38
1727353120000|2024-09-26 12:18:40|105613.3|105563.3|105624.5|105574.5|105624.7|105574.7|105613.2|105563.2|29
1727353130000|2024-09-26 12:18:50|105625|105575|105632.4|105582.4|105637.9|105587.9|105624.9|105574.9|23
1727353140000|2024-09-26 12:19:00|105632|105582|105627.5|105577.5|105632|105582|105627.5|105577.5|27
1727353150000|2024-09-26 12:19:10|105627.2|105577.2|105627.6|105577.6|105627.6|105577.6|105624.4|105574.4|18
1727353160000|2024-09-26 12:19:20|105627|105577|105631.4|105581.4|105631.6|105581.6|105624.8|105574.8|29
1727353170000|2024-09-26 12:19:30|105631.2|105581.2|105630.9|105580.9|105631.3|105581.3|105629.3|105579.3|17
1727353180000|2024-09-26 12:19:40|105631.4|105581.4|105626.5|105576.5|105632.9|105582.9|105626.5|105576.5|25
1727353190000|2024-09-26 12:19:50|105626.6|105576.6|105624.5|105574.5|105630.4|105580.4|105621.9|105571.9|32
1727353200000|2024-09-26 12:20:00|105624.2|105574.2|105625.6|105575.6|105626.7|105576.7|105622.2|105572.2|19
1727353210000|2024-09-26 12:20:10|105625.4|105575.4|105624.8|105574.8|105626|105576|105617.8|105567.8|41
1727353220000|2024-09-26 12:20:20|105624.5|105574.5|105628|105578|105629.2|105579.2|105623.3|105573.3|36
1727353230000|2024-09-26 12:20:30|105627.9|105577.9|105625.9|105575.9|105628|105578|105625.9|105575.9|17
1727353240000|2024-09-26 12:20:40|105624.9|105574.9|105629.3|105579.3|105629.3|105579.3|105624.9|105574.9|20
1727353250000|2024-09-26 12:20:50|105629.4|105579.4|105623.3|105573.3|105629.4|105579.4|105621.2|105571.2|24
1727353260000|2024-09-26 12:21:00|105623.5|105573.5|105624.5|105574.5|105624.7|105574.7|105623.3|105573.3|19
1727353270000|2024-09-26 12:21:10|105624.8|105574.8|105627.7|105577.7|105627.7|105577.7|105624.2|105574.2|18
1727353280000|2024-09-26 12:21:20|105628|105578|105624|105574|105628.6|105578.6|105623.8|105573.8|26
1727353290000|2024-09-26 12:21:30|105624.2|105574.2|105627.4|105577.4|105627.8|105577.8|105624.2|105574.2|14
1727353300000|2024-09-26 12:21:40|105627.6|105577.6|105627.8|105577.8|105628.1|105578.1|105626.7|105576.7|16
1727353310000|2024-09-26 12:21:50|105627.9|105577.9|105643.9|105593.9|105643.9|105593.9|105627.9|105577.9|30
1727353320000|2024-09-26 12:22:00|105645.2|105595.2|105648.3|105598.3|105649.8|105599.8|105645.2|105595.2|29
1727353330000|2024-09-26 12:22:10|105648.1|105598.1|105637.6|105587.6|105648.3|105598.3|105637.6|105587.6|29
1727353340000|2024-09-26 12:22:20|105637.4|105587.4|105622.2|105572.2|105637.4|105587.4|105622|105572|21
1727353350000|2024-09-26 12:22:30|105622.3|105572.3|105627.4|105577.4|105627.4|105577.4|105622.3|105572.3|16
1727353360000|2024-09-26 12:22:40|105627.6|105577.6|105634.8|105584.8|105636.2|105586.2|105627.6|105577.6|23
1727353370000|2024-09-26 12:22:50|105634.6|105584.6|105631.5|105581.5|105639.8|105589.8|105631.5|105581.5|26
1727353380000|2024-09-26 12:23:00|105631.6|105581.6|105628|105578|105633|105583|105628|105578|21
1727353390000|2024-09-26 12:23:10|105630.1|105580.1|105632.6|105582.6|105635.1|105585.1|105630.1|105580.1|27
1727353400000|2024-09-26 12:23:20|105632.5|105582.5|105631.2|105581.2|105632.5|105582.5|105631.2|105581.2|8
1727353410000|2024-09-26 12:23:30|105631.8|105581.8|105626.3|105576.3|105632.6|105582.6|105623|105573|35
1727353420000|2024-09-26 12:23:40|105628.6|105578.6|105631.6|105581.6|105633|105583|105627.6|105577.6|26
1727353430000|2024-09-26 12:23:50|105631.3|105581.3|105624.9|105574.9|105631.3|105581.3|105623.1|105573.1|24
1727353440000|2024-09-26 12:24:00|105625.2|105575.2|105631.2|105581.2|105631.2|105581.2|105625.2|105575.2|11
1727353450000|2024-09-26 12:24:10|105633|105583|105635.4|105585.4|105638.1|105588.1|105633|105583|36
1727353460000|2024-09-26 12:24:20|105635.5|105585.5|105640.5|105590.5|105640.5|105590.5|105635.5|105585.5|24
1727353470000|2024-09-26 12:24:30|105640.8|105590.8|105623.6|105573.6|105640.8|105590.8|105623.6|105573.6|33
1727353480000|2024-09-26 12:24:40|105622.2|105572.2|105618.7|105568.7|105622.6|105572.6|105618.1|105568.1|25
1727353490000|2024-09-26 12:24:50|105618.2|105568.2|105613.9|105563.9|105618.2|105568.2|105612.1|105562.1|28
1727353500000|2024-09-26 12:25:00|105613.8|105563.8|105609.1|105559.1|105613.8|105563.8|105607.4|105557.4|31
1727353510000|2024-09-26 12:25:10|105608.9|105558.9|105610.8|105560.8|105617.8|105567.8|105608.9|105558.9|31
1727353520000|2024-09-26 12:25:20|105611.2|105561.2|105601.9|105551.9|105611.2|105561.2|105601.7|105551.7|23
1727353530000|2024-09-26 12:25:30|105602.1|105552.1|105577.4|105527.4|105602.2|105552.2|105577.1|105527.1|32
1727353540000|2024-09-26 12:25:40|105577.6|105527.6|105575.9|105525.9|105577.7|105527.7|105571.1|105521.1|32
1727353550000|2024-09-26 12:25:50|105575.8|105525.8|105591.8|105541.8|105592.8|105542.8|105575.7|105525.7|40
1727353560000|2024-09-26 12:26:00|105596.1|105546.1|105607.1|105557.1|105611.4|105561.4|105596.1|105546.1|35
1727353570000|2024-09-26 12:26:10|105606.9|105556.9|105601|105551|105609.6|105559.6|105601|105551|25
1727353580000|2024-09-26 12:26:20|105600.8|105550.8|105596.2|105546.2|105602|105552|105595.4|105545.4|25
1727353590000|2024-09-26 12:26:30|105596.4|105546.4|105583.1|105533.1|105596.4|105546.4|105581.5|105531.5|20
1727353600000|2024-09-26 12:26:40|105581.9|105531.9|105573.6|105523.6|105581.9|105531.9|105569.4|105519.4|23
1727353610000|2024-09-26 12:26:50|105573.3|105523.3|105574.4|105524.4|105574.4|105524.4|105569.2|105519.2|19
1727353620000|2024-09-26 12:27:00|105575.7|105525.7|105571.1|105521.1|105575.8|105525.8|105570.5|105520.5|24
1727353630000|2024-09-26 12:27:10|105571|105521|105571.5|105521.5|105571.5|105521.5|105568.4|105518.4|23
1727353640000|2024-09-26 12:27:20|105571.2|105521.2|105578.9|105528.9|105579.5|105529.5|105570.6|105520.6|31
1727353650000|2024-09-26 12:27:30|105578.4|105528.4|105571|105521|105578.4|105528.4|105570.7|105520.7|23
1727353660000|2024-09-26 12:27:40|105570.8|105520.8|105570.9|105520.9|105570.9|105520.9|105567.9|105517.9|19
1727353670000|2024-09-26 12:27:50|105570.6|105520.6|105575.7|105525.7|105575.7|105525.7|105569.2|105519.2|16
1727353680000|2024-09-26 12:28:00|105575.1|105525.1|105576.5|105526.5|105576.5|105526.5|105574.9|105524.9|15
1727353690000|2024-09-26 12:28:10|105576.2|105526.2|105584.1|105534.1|105584.3|105534.3|105576.2|105526.2|18
1727353700000|2024-09-26 12:28:20|105584.4|105534.4|105581.2|105531.2|105585.4|105535.4|105577.9|105527.9|19
1727353710000|2024-09-26 12:28:30|105580.3|105530.3|105580.7|105530.7|105580.7|105530.7|105577.6|105527.6|19
1727353720000|2024-09-26 12:28:40|105581.5|105531.5|105578.1|105528.1|105581.5|105531.5|105578.1|105528.1|12
1727353730000|2024-09-26 12:28:50|105577.8|105527.8|105585|105535|105589.9|105539.9|105577.4|105527.4|31
1727353740000|2024-09-26 12:29:00|105585.8|105535.8|105582|105532|105585.8|105535.8|105578.3|105528.3|35
1727353750000|2024-09-26 12:29:10|105582.5|105532.5|105595.5|105545.5|105597.1|105547.1|105582.5|105532.5|43
1727353760000|2024-09-26 12:29:20|105595.8|105545.8|105593.5|105543.5|105599.2|105549.2|105592.1|105542.1|41
1727353770000|2024-09-26 12:29:30|105595.1|105545.1|105590.8|105540.8|105595.2|105545.2|105586.7|105536.7|59
1727353780000|2024-09-26 12:29:40|105591.2|105541.2|105597.1|105547.1|105598.2|105548.2|105586.4|105536.4|41
1727353790000|2024-09-26 12:29:50|105599.1|105549.1|105657.5|105488.5|105657.5|105549.2|105583.3|105488.5|41
1727353800000|2024-09-26 12:30:00|105652|105487|105679.1|105499.6|105726.6|105541.5|105652|105477.2|60
1727353810000|2024-09-26 12:30:10|105672.8|105498.2|105712.9|105662.9|105769.3|105690.8|105663.9|105479|71
1727353820000|2024-09-26 12:30:20|105715.9|105665.9|105737.6|105687.6|105742.1|105692.1|105690.2|105640.2|70
1727353830000|2024-09-26 12:30:30|105740.5|105690.5|105755.8|105705.8|105760.7|105710.7|105727.2|105677.2|65
1727353840000|2024-09-26 12:30:40|105756|105706|105773.9|105723.9|105776.3|105726.3|105756|105706|54
1727353850000|2024-09-26 12:30:50|105773.5|105723.5|105778.6|105728.6|105779.5|105729.5|105758.4|105708.4|54
1727353860000|2024-09-26 12:31:00|105777.7|105727.7|105770.7|105720.7|105781.5|105731.5|105765.7|105715.7|57
1727353870000|2024-09-26 12:31:10|105771.2|105721.2|105743.7|105693.7|105772.3|105722.3|105743.3|105693.3|54
1727353880000|2024-09-26 12:31:20|105743.2|105693.2|105780|105730|105784.9|105734.9|105743.2|105693.2|60
1727353890000|2024-09-26 12:31:30|105781.7|105731.7|105776.7|105726.7|105789.5|105739.5|105773.3|105723.3|59
1727353900000|2024-09-26 12:31:40|105776.2|105726.2|105769.2|105719.2|105778.7|105728.7|105767|105717|46
1727353910000|2024-09-26 12:31:50|105768|105718|105775.2|105725.2|105780.3|105730.3|105764.7|105714.7|52
1727353920000|2024-09-26 12:32:00|105773.6|105723.6|105789.8|105739.8|105792.5|105742.5|105765.9|105715.9|59
1727353930000|2024-09-26 12:32:10|105790.1|105740.1|105778|105728|105805.6|105755.6|105777.1|105727.1|61
1727353940000|2024-09-26 12:32:20|105777.4|105727.4|105764.3|105714.3|105777.4|105727.4|105760|105710|56
1727353950000|2024-09-26 12:32:30|105764|105714|105751|105701|105764|105714|105751|105701|37
1727353960000|2024-09-26 12:32:40|105751.4|105701.4|105738.4|105688.4|105755.6|105705.6|105736.5|105686.5|47
1727353970000|2024-09-26 12:32:50|105738.1|105688.1|105738.7|105688.7|105749.7|105699.7|105737.4|105687.4|42
1727353980000|2024-09-26 12:33:00|105738.8|105688.8|105759.2|105709.2|105760.6|105710.6|105735.7|105685.7|53
1727353990000|2024-09-26 12:33:10|105759.4|105709.4|105754.3|105704.3|105772.3|105722.3|105754.3|105704.3|45
1727354000000|2024-09-26 12:33:20|105754.1|105704.1|105733.8|105683.8|105754.1|105704.1|105731.8|105681.8|59
1727354010000|2024-09-26 12:33:30|105734|105684|105744.4|105694.4|105754.7|105704.7|105734|105684|61
1727354020000|2024-09-26 12:33:40|105744.3|105694.3|105738.5|105688.5|105747.8|105697.8|105725.5|105675.5|51
1727354030000|2024-09-26 12:33:50|105739.9|105689.9|105753|105703|105753.6|105703.6|105739.9|105689.9|54
1727354040000|2024-09-26 12:34:00|105754.3|105704.3|105748.7|105698.7|105756.6|105706.6|105748.1|105698.1|60
1727354050000|2024-09-26 12:34:10|105748.1|105698.1|105758.4|105708.4|105764.6|105714.6|105740.3|105690.3|50
1727354060000|2024-09-26 12:34:20|105758.8|105708.8|105777.5|105727.5|105777.5|105727.5|105755.9|105705.9|49
1727354070000|2024-09-26 12:34:30|105777.3|105727.3|105797.6|105747.6|105802.6|105752.6|105776.3|105726.3|57
1727354080000|2024-09-26 12:34:40|105794.7|105744.7|105789.7|105739.7|105804.9|105754.9|105789.7|105739.7|64
1727354090000|2024-09-26 12:34:50|105789.5|105739.5|105776.9|105726.9|105789.5|105739.5|105776.9|105726.9|50
1727354100000|2024-09-26 12:35:00|105770.9|105720.9|105741|105691|105770.9|105720.9|105738.6|105688.6|59
1727354110000|2024-09-26 12:35:10|105738.8|105688.8|105713.8|105663.8|105738.8|105688.8|105710.8|105660.8|53
1727354120000|2024-09-26 12:35:20|105709.2|105659.2|105653.8|105603.8|105709.2|105659.2|105648.3|105598.3|59
1727354130000|2024-09-26 12:35:30|105653.3|105603.3|105712.8|105662.8|105712.8|105662.8|105653.3|105603.3|56
1727354140000|2024-09-26 12:35:40|105713.7|105663.7|105714.9|105664.9|105721.6|105671.6|105713.7|105663.7|44
1727354150000|2024-09-26 12:35:50|105714.8|105664.8|105699.5|105649.5|105719|105669|105687.3|105637.3|62
1727354160000|2024-09-26 12:36:00|105699.8|105649.8|105709.4|105659.4|105716.4|105666.4|105699.8|105649.8|59
1727354170000|2024-09-26 12:36:10|105707.1|105657.1|105696.2|105646.2|105707.1|105657.1|105693.2|105643.2|50
1727354180000|2024-09-26 12:36:20|105696.5|105646.5|105696.6|105646.6|105703.4|105653.4|105694.2|105644.2|48
1727354190000|2024-09-26 12:36:30|105696.2|105646.2|105676.3|105626.3|105703.3|105653.3|105660.9|105610.9|63
1727354200000|2024-09-26 12:36:40|105676|105626|105681.5|105631.5|105684.7|105634.7|105675.5|105625.5|32
1727354210000|2024-09-26 12:36:50|105680.1|105630.1|105670.8|105620.8|105695.1|105645.1|105670.4|105620.4|44
1727354220000|2024-09-26 12:37:00|105670.3|105620.3|105657.8|105607.8|105677|105627|105657.8|105607.8|49
1727354230000|2024-09-26 12:37:10|105657.5|105607.5|105668.9|105618.9|105671|105621|105657.5|105607.5|49
1727354240000|2024-09-26 12:37:20|105669.6|105619.6|105700.2|105650.2|105702.7|105652.7|105668.9|105618.9|48
1727354250000|2024-09-26 12:37:30|105700.9|105650.9|105698.5|105648.5|105712.1|105662.1|105696.7|105646.7|50
1727354260000|2024-09-26 12:37:40|105698.9|105648.9|105673.5|105623.5|105706.4|105656.4|105671.6|105621.6|53
1727354270000|2024-09-26 12:37:50|105673.8|105623.8|105656.5|105606.5|105685.2|105635.2|105656.5|105606.5|55
1727354280000|2024-09-26 12:38:00|105655.9|105605.9|105672.7|105622.7|105674|105624|105651.5|105601.5|54
1727354290000|2024-09-26 12:38:10|105673.1|105623.1|105702.5|105652.5|105702.5|105652.5|105673.1|105623.1|55
1727354300000|2024-09-26 12:38:20|105703.5|105653.5|105692.2|105642.2|105704|105654|105692|105642|47
1727354310000|2024-09-26 12:38:30|105693.4|105643.4|105660.3|105610.3|105696.5|105646.5|105659.2|105609.2|52
1727354320000|2024-09-26 12:38:40|105666.2|105616.2|105678|105628|105684|105634|105666.2|105616.2|47
1727354330000|2024-09-26 12:38:50|105678.1|105628.1|105691.9|105641.9|105695.5|105645.5|105678.1|105628.1|47
1727354340000|2024-09-26 12:39:00|105692.3|105642.3|105702.9|105652.9|105710|105660|105692.3|105642.3|43
1727354350000|2024-09-26 12:39:10|105701.2|105651.2|105700.3|105650.3|105706.6|105656.6|105683.5|105633.5|57
1727354360000|2024-09-26 12:39:20|105701.8|105651.8|105723.6|105673.6|105723.6|105673.6|105701.8|105651.8|40
1727354370000|2024-09-26 12:39:30|105723.4|105673.4|105727.5|105677.5|105732.1|105682.1|105717.5|105667.5|36
1727354380000|2024-09-26 12:39:40|105728.1|105678.1|105740.1|105690.1|105747.1|105697.1|105728.1|105678.1|57
1727354390000|2024-09-26 12:39:50|105740|105690|105774.4|105724.4|105774.9|105724.9|105736.8|105686.8|49
1727354400000|2024-09-26 12:40:00|105774.5|105724.5|105789.3|105739.3|105796.9|105746.9|105774.5|105724.5|66
1727354410000|2024-09-26 12:40:10|105789.8|105739.8|105758.2|105708.2|105789.8|105739.8|105757.8|105707.8|48
1727354420000|2024-09-26 12:40:20|105758.7|105708.7|105781.2|105731.2|105783|105733|105751.6|105701.6|47
1727354430000|2024-09-26 12:40:30|105780.4|105730.4|105761.4|105711.4|105780.5|105730.5|105760.6|105710.6|46
1727354440000|2024-09-26 12:40:40|105761.6|105711.6|105756.2|105706.2|105761.6|105711.6|105753.1|105703.1|38
1727354450000|2024-09-26 12:40:50|105756.1|105706.1|105747.1|105697.1|105765.1|105715.1|105747.1|105697.1|49
1727354460000|2024-09-26 12:41:00|105747.8|105697.8|105763.4|105713.4|105766.9|105716.9|105747.8|105697.8|35
1727354470000|2024-09-26 12:41:10|105763.1|105713.1|105718.7|105668.7|105763.1|105713.1|105718.7|105668.7|39
1727354480000|2024-09-26 12:41:20|105718.3|105668.3|105738.8|105688.8|105742.3|105692.3|105718.3|105668.3|46
1727354490000|2024-09-26 12:41:30|105738.7|105688.7|105739.9|105689.9|105752.9|105702.9|105731.8|105681.8|49
1727354500000|2024-09-26 12:41:40|105740|105690|105752.7|105702.7|105752.7|105702.7|105736.7|105686.7|31
1727354510000|2024-09-26 12:41:50|105752.8|105702.8|105708.4|105658.4|105752.8|105702.8|105708.4|105658.4|51
1727354520000|2024-09-26 12:42:00|105708.8|105658.8|105712.7|105662.7|105731.5|105681.5|105707.7|105657.7|55
1727354530000|2024-09-26 12:42:10|105712|105662|105657.7|105607.7|105712|105662|105650|105600|53
1727354540000|2024-09-26 12:42:20|105658.4|105608.4|105644.5|105594.5|105658.4|105608.4|105638.7|105588.7|54
1727354550000|2024-09-26 12:42:30|105644.6|105594.6|105627.7|105577.7|105646.9|105596.9|105627.4|105577.4|51
1727354560000|2024-09-26 12:42:40|105627.2|105577.2|105606.4|105556.4|105628.5|105578.5|105605.8|105555.8|48
1727354570000|2024-09-26 12:42:50|105606.2|105556.2|105600|105550|105607|105557|105598.6|105548.6|40
1727354580000|2024-09-26 12:43:00|105599.3|105549.3|105561.9|105511.9|105599.3|105549.3|105561.4|105511.4|42
1727354590000|2024-09-26 12:43:10|105559.3|105509.3|105541.4|105491.4|105559.3|105509.3|105537.7|105487.7|48
1727354600000|2024-09-26 12:43:20|105540.5|105490.5|105542.9|105492.9|105556.3|105506.3|105539.3|105489.3|37
1727354610000|2024-09-26 12:43:30|105542.2|105492.2|105537.9|105487.9|105542.2|105492.2|105517.6|105467.6|54
1727354620000|2024-09-26 12:43:40|105537.2|105487.2|105553.3|105503.3|105556|105506|105537.2|105487.2|47
1727354630000|2024-09-26 12:43:50|105559.2|105509.2|105563|105513|105563.5|105513.5|105546.8|105496.8|44
1727354640000|2024-09-26 12:44:00|105563.1|105513.1|105546.4|105496.4|105563.4|105513.4|105545.8|105495.8|34
1727354650000|2024-09-26 12:44:10|105546.7|105496.7|105558.2|105508.2|105558.2|105508.2|105542.9|105492.9|34
1727354660000|2024-09-26 12:44:20|105560.9|105510.9|105584.2|105534.2|105584.2|105534.2|105560.9|105510.9|39
1727354670000|2024-09-26 12:44:30|105586.8|105536.8|105557|105507|105587.3|105537.3|105557|105507|50
1727354680000|2024-09-26 12:44:40|105556.7|105506.7|105532.1|105482.1|105556.7|105506.7|105532.1|105482.1|34
1727354690000|2024-09-26 12:44:50|105531.7|105481.7|105476.4|105426.4|105531.7|105481.7|105473.3|105423.3|52
1727354700000|2024-09-26 12:45:00|105477.3|105427.3|105484.4|105434.4|105496.2|105446.2|105477.3|105427.3|54
1727354710000|2024-09-26 12:45:10|105483.3|105433.3|105498|105448|105503|105453|105483.3|105433.3|60
1727354720000|2024-09-26 12:45:20|105498.5|105448.5|105476.9|105426.9|105498.5|105448.5|105471.3|105421.3|44
1727354730000|2024-09-26 12:45:30|105477.2|105427.2|105480.5|105430.5|105483|105433|105473.6|105423.6|50
1727354740000|2024-09-26 12:45:40|105478.3|105428.3|105491.3|105441.3|105491.3|105441.3|105477.4|105427.4|56
1727354750000|2024-09-26 12:45:50|105490.8|105440.8|105464.7|105414.7|105491.2|105441.2|105464.7|105414.7|47
1727354760000|2024-09-26 12:46:00|105464|105414|105478.8|105428.8|105482|105432|105456|105406|52
1727354770000|2024-09-26 12:46:10|105478.1|105428.1|105492.7|105442.7|105513.1|105463.1|105477.5|105427.5|58
1727354780000|2024-09-26 12:46:20|105491.9|105441.9|105489.5|105439.5|105491.9|105441.9|105477.3|105427.3|54
1727354790000|2024-09-26 12:46:30|105488.6|105438.6|105497.5|105447.5|105509.6|105459.6|105487.2|105437.2|61
1727354800000|2024-09-26 12:46:40|105498.4|105448.4|105494|105444|105507.1|105457.1|105494|105444|64
1727354810000|2024-09-26 12:46:50|105493.3|105443.3|105493.7|105443.7|105498.3|105448.3|105491.4|105441.4|44
1727354820000|2024-09-26 12:47:00|105493.5|105443.5|105504.7|105454.7|105513.4|105463.4|105491.3|105441.3|45
1727354830000|2024-09-26 12:47:10|105505|105455|105494.3|105444.3|105505.7|105455.7|105492.9|105442.9|54
1727354840000|2024-09-26 12:47:20|105494|105444|105489.7|105439.7|105498.3|105448.3|105489.4|105439.4|41
1727354850000|2024-09-26 12:47:30|105490|105440|105509.6|105459.6|105511.2|105461.2|105490|105440|53
1727354860000|2024-09-26 12:47:40|105509.9|105459.9|105512.7|105487.7|105521.7|105488.1|105508.6|105458.6|41
1727354870000|2024-09-26 12:47:50|105508.2|105483.2|105473|105448|105508.2|105483.2|105471.4|105446.4|45
1727354880000|2024-09-26 12:48:00|105473.5|105448.5|105499.1|105474.1|105505.7|105480.7|105473.5|105448.5|48
1727354890000|2024-09-26 12:48:10|105499.4|105474.4|105502|105477|105505.8|105480.8|105498.6|105473.6|35
1727354900000|2024-09-26 12:48:20|105503.7|105478.7|105496.6|105471.6|105504.3|105479.3|105495.7|105470.7|38
1727354910000|2024-09-26 12:48:30|105496.4|105471.4|105487.2|105462.2|105498.2|105473.2|105485.3|105460.3|34
1727354920000|2024-09-26 12:48:40|105487.5|105462.5|105496.7|105471.7|105503.1|105478.1|105487.5|105462.5|38
1727354930000|2024-09-26 12:48:50|105496|105471|105499.7|105474.7|105502.6|105477.6|105495.3|105470.3|29
1727354940000|2024-09-26 12:49:00|105499.2|105474.2|105490.9|105465.9|105499.2|105474.2|105490|105465|27
1727354950000|2024-09-26 12:49:10|105490.3|105465.3|105485.8|105460.8|105490.3|105465.3|105484.2|105459.2|34
1727354960000|2024-09-26 12:49:20|105486.1|105461.1|105509.2|105484.2|105509.6|105484.6|105481.6|105456.6|52
1727354970000|2024-09-26 12:49:30|105509.6|105484.6|105508.1|105483.1|105509.6|105484.6|105503.6|105478.6|30
1727354980000|2024-09-26 12:49:40|105508.2|105483.2|105500.4|105475.4|105516.6|105491.6|105498.9|105473.9|41
1727354990000|2024-09-26 12:49:50|105500.2|105475.2|105492.2|105467.2|105503.1|105478.1|105490.2|105465.2|48
1727355000000|2024-09-26 12:50:00|105492.1|105467.1|105468.5|105443.5|105492.1|105467.1|105467|105442|33
1727355010000|2024-09-26 12:50:10|105468.4|105443.4|105481.6|105456.6|105483|105458|105466.9|105441.9|39
1727355020000|2024-09-26 12:50:20|105481.4|105456.4|105467|105442|105484|105459|105465.9|105440.9|43
1727355030000|2024-09-26 12:50:30|105466.9|105441.9|105467.1|105417.1|105478.8|105445|105465.4|105415.4|39
1727355040000|2024-09-26 12:50:40|105467.7|105417.7|105479.6|105429.6|105482.9|105432.9|105467.7|105417.7|40
1727355050000|2024-09-26 12:50:50|105477.9|105427.9|105480.9|105430.9|105480.9|105430.9|105465|105415|52
1727355060000|2024-09-26 12:51:00|105480.8|105430.8|105469.5|105419.5|105487.4|105437.4|105469.5|105419.5|45
1727355070000|2024-09-26 12:51:10|105469.2|105419.2|105488.1|105438.1|105492.3|105442.3|105466.2|105416.2|39
1727355080000|2024-09-26 12:51:20|105489.2|105439.2|105485.9|105435.9|105496.8|105446.8|105484.5|105434.5|48
1727355090000|2024-09-26 12:51:30|105486.3|105436.3|105469.7|105444.7|105487.4|105444.7|105465|105430.3|36
1727355100000|2024-09-26 12:51:40|105469.4|105444.4|105474.2|105449.2|105479.5|105454.5|105469.4|105444.4|27
1727355110000|2024-09-26 12:51:50|105474.1|105449.1|105468.3|105443.3|105474.1|105449.1|105466.1|105441.1|36
1727355120000|2024-09-26 12:52:00|105471.8|105446.8|105456.3|105431.3|105472.1|105447.1|105456.3|105431.3|49
1727355130000|2024-09-26 12:52:10|105456.6|105431.6|105453.8|105428.8|105457.2|105432.2|105451.5|105426.5|41
1727355140000|2024-09-26 12:52:20|105453.3|105428.3|105463.2|105438.2|105463.2|105438.2|105453.3|105428.3|36
1727355150000|2024-09-26 12:52:30|105462.4|105437.4|105436.3|105411.3|105464.1|105439.1|105435.6|105410.6|40
1727355160000|2024-09-26 12:52:40|105437.2|105412.2|105458.1|105433.1|105461.9|105436.9|105436.8|105411.8|47
1727355170000|2024-09-26 12:52:50|105459.3|105434.3|105459.9|105409.9|105461.8|105434.9|105448.9|105409.9|43
1727355180000|2024-09-26 12:53:00|105459.5|105409.5|105462.9|105412.9|105462.9|105412.9|105450.3|105400.3|49
1727355190000|2024-09-26 12:53:10|105463.4|105413.4|105477.4|105427.4|105478.3|105428.3|105463.4|105413.4|52
1727355200000|2024-09-26 12:53:20|105477.7|105427.7|105479|105454|105483.5|105458.5|105473.8|105427.7|36
1727355210000|2024-09-26 12:53:30|105479.3|105454.3|105469.3|105444.3|105483.1|105458.1|105467.4|105442.4|38
1727355220000|2024-09-26 12:53:40|105470.2|105445.2|105465.3|105440.3|105470.8|105445.8|105463.2|105438.2|46
1727355230000|2024-09-26 12:53:50|105465.6|105440.6|105468.1|105443.1|105473.1|105448.1|105465.6|105440.6|37
1727355240000|2024-09-26 12:54:00|105470.4|105445.4|105479.5|105429.5|105487.6|105450.4|105470.4|105425.6|33
1727355250000|2024-09-26 12:54:10|105479.1|105429.1|105469.3|105419.3|105481.9|105431.9|105469.3|105419.3|32
1727355260000|2024-09-26 12:54:20|105465.7|105415.7|105467.5|105417.5|105467.7|105429|105441.3|105415.7|50
1727355270000|2024-09-26 12:54:30|105467.6|105417.6|105465.2|105415.2|105469.9|105419.9|105460.6|105410.6|39
1727355280000|2024-09-26 12:54:40|105465.3|105415.3|105456.7|105406.7|105466.7|105416.7|105456.7|105406.7|33
1727355290000|2024-09-26 12:54:50|105457.2|105407.2|105445.6|105420.6|105458.1|105423.4|105442.6|105405.9|41
1727355300000|2024-09-26 12:55:00|105446.3|105421.3|105451.5|105426.5|105467.3|105442.3|105446|105421|39
1727355310000|2024-09-26 12:55:10|105451.8|105426.8|105476.9|105426.9|105479.5|105429.5|105448.2|105415|44
1727355320000|2024-09-26 12:55:20|105477.2|105427.2|105486.3|105436.3|105504.3|105454.3|105476.7|105426.7|48
1727355330000|2024-09-26 12:55:30|105486.1|105436.1|105455.8|105430.8|105489.6|105443.2|105455.8|105430.5|31
1727355340000|2024-09-26 12:55:40|105455.7|105430.7|105434.7|105409.7|105456.3|105431.3|105431.8|105406.8|44
1727355350000|2024-09-26 12:55:50|105434.6|105409.6|105435.4|105385.4|105440.3|105414.8|105431.5|105381.5|32
1727355360000|2024-09-26 12:56:00|105438.7|105388.7|105432.9|105382.9|105442.4|105392.4|105432.8|105382.8|45
1727355370000|2024-09-26 12:56:10|105433.2|105383.2|105436.1|105386.1|105436.2|105386.2|105431.9|105381.9|34
1727355380000|2024-09-26 12:56:20|105435.8|105385.8|105426.1|105401.1|105435.8|105402.2|105421.1|105383.8|40
1727355390000|2024-09-26 12:56:30|105426.4|105401.4|105425.3|105400.3|105428.5|105403.5|105422.3|105397.3|44
1727355400000|2024-09-26 12:56:40|105424.3|105399.3|105461.2|105436.2|105469.2|105444.2|105424.3|105399.3|52
1727355410000|2024-09-26 12:56:50|105461.5|105436.5|105459.2|105434.2|105470.9|105445.9|105459.2|105434.2|41
1727355420000|2024-09-26 12:57:00|105459.1|105434.1|105462.6|105437.6|105468|105443|105458.9|105433.9|34
1727355430000|2024-09-26 12:57:10|105462.5|105437.5|105462.7|105437.7|105467.1|105442.1|105457.3|105432.3|41
1727355440000|2024-09-26 12:57:20|105462.2|105437.2|105453.5|105428.5|105462.2|105437.2|105449.8|105424.8|34
1727355450000|2024-09-26 12:57:30|105453.2|105428.2|105454.3|105429.3|105455.3|105430.3|105450|105425|37
1727355460000|2024-09-26 12:57:40|105454.6|105429.6|105454.1|105429.1|105459|105434|105453.8|105428.8|31
1727355470000|2024-09-26 12:57:50|105453.8|105428.8|105462.1|105437.1|105462.1|105437.1|105453.5|105428.5|29
1727355480000|2024-09-26 12:58:00|105462.9|105437.9|105470.5|105420.5|105474.5|105440.3|105462.2|105420|35
1727355490000|2024-09-26 12:58:10|105470.4|105420.4|105461.4|105436.4|105472.7|105436.4|105456.6|105418|35
1727355500000|2024-09-26 12:58:20|105461.5|105436.5|105471.5|105446.5|105472.5|105447.5|105461.5|105436.5|29
1727355510000|2024-09-26 12:58:30|105471.2|105446.2|105477.2|105452.2|105478.2|105453.2|105468.2|105443.2|44
1727355520000|2024-09-26 12:58:40|105477.1|105452.1|105472.7|105447.7|105477.1|105452.1|105470.5|105445.5|30
1727355530000|2024-09-26 12:58:50|105473|105448|105489.3|105464.3|105491.9|105466.9|105473|105448|33
1727355540000|2024-09-26 12:59:00|105489|105464|105484.9|105459.9|105493|105468|105484.9|105459.9|34
1727355550000|2024-09-26 12:59:10|105484.6|105459.6|105493.3|105468.3|105493.6|105468.6|105484.1|105459.1|48
1727355560000|2024-09-26 12:59:20|105495.2|105470.2|105502.4|105477.4|105503.5|105478.5|105494.1|105469.1|30
1727355570000|2024-09-26 12:59:30|105502.7|105477.7|105504.1|105479.1|105504.3|105479.3|105502.4|105477.4|26
1727355580000|2024-09-26 12:59:40|105504.3|105479.3|105498.7|105473.7|105507.3|105482.3|105497.2|105472.2|41
1727355590000|2024-09-26 12:59:50|105498.3|105473.3|105502.1|105477.1|105503.4|105478.4|105498|105473|41
1727355600000|2024-09-26 13:00:00|105501.3|105476.3|105489.2|105464.2|105501.7|105476.7|105488.3|105463.3|39
1727355610000|2024-09-26 13:00:10|105489.9|105464.9|105499.3|105449.3|105501.1|105475.4|105488.3|105448.5|55
1727355620000|2024-09-26 13:00:20|105499.2|105449.2|105512|105462|105512.3|105462.3|105499.1|105449.1|37
1727355630000|2024-09-26 13:00:30|105512.2|105462.2|105500.8|105450.8|105513.5|105463.5|105500.7|105450.7|62
1727355640000|2024-09-26 13:00:40|105501|105451|105500.9|105450.9|105505.6|105455.6|105499.7|105449.7|59
1727355650000|2024-09-26 13:00:50|105500.2|105450.2|105496|105446|105500.2|105450.2|105495.5|105445.5|41
1727355660000|2024-09-26 13:01:00|105496.3|105446.3|105493.4|105443.4|105498.7|105448.7|105491.5|105441.5|50
1727355670000|2024-09-26 13:01:10|105493.3|105443.3|105500.8|105450.8|105500.8|105450.8|105493.3|105443.3|41
1727355680000|2024-09-26 13:01:20|105502.6|105452.6|105501.9|105451.9|105505.3|105455.3|105492.8|105442.8|42
1727355690000|2024-09-26 13:01:30|105502.4|105452.4|105557.5|105507.5|105565.7|105515.7|105501.7|105451.7|70
1727355700000|2024-09-26 13:01:40|105560.7|105510.7|105562.2|105512.2|105564.6|105514.6|105558.8|105508.8|67
1727355710000|2024-09-26 13:01:50|105562.4|105512.4|105563.6|105513.6|105563.9|105513.9|105558.4|105508.4|60
1727355720000|2024-09-26 13:02:00|105563.8|105513.8|105564.5|105514.5|105566.4|105516.4|105554.4|105504.4|56
1727355730000|2024-09-26 13:02:10|105564.2|105514.2|105565.6|105515.6|105565.6|105515.6|105557.2|105507.2|57
1727355740000|2024-09-26 13:02:20|105565.8|105515.8|105591.7|105541.7|105591.7|105541.7|105563.9|105513.9|53
1727355750000|2024-09-26 13:02:30|105591.6|105541.6|105592.5|105542.5|105593.3|105543.3|105589.3|105539.3|46
1727355760000|2024-09-26 13:02:40|105592.1|105542.1|105605.1|105555.1|105614.7|105564.7|105592.1|105542.1|60
1727355770000|2024-09-26 13:02:50|105604.4|105554.4|105598.9|105548.9|105604.6|105554.6|105592.7|105542.7|55
1727355780000|2024-09-26 13:03:00|105599.9|105549.9|105604|105554|105607.3|105557.3|105593.8|105543.8|45
1727355790000|2024-09-26 13:03:10|105604.8|105554.8|105602.9|105552.9|105606.1|105556.1|105599.5|105549.5|31
1727355800000|2024-09-26 13:03:20|105602.7|105552.7|105619.3|105569.3|105619.6|105569.6|105582.3|105532.3|61
1727355810000|2024-09-26 13:03:30|105621|105571|105638.2|105588.2|105643.3|105593.3|105617.8|105567.8|66
1727355820000|2024-09-26 13:03:40|105637.9|105587.9|105632.5|105582.5|105637.9|105587.9|105626.8|105576.8|60
1727355830000|2024-09-26 13:03:50|105632.8|105582.8|105649.3|105599.3|105649.4|105599.4|105630.1|105580.1|61
1727355840000|2024-09-26 13:04:00|105649.1|105599.1|105656.4|105606.4|105657.2|105607.2|105644.6|105594.6|47
1727355850000|2024-09-26 13:04:10|105656.3|105606.3|105671.4|105621.4|105673.9|105623.9|105655.9|105605.9|51
1727355860000|2024-09-26 13:04:20|105671.3|105621.3|105664|105614|105674|105624|105661.7|105611.7|46
1727355870000|2024-09-26 13:04:30|105663.9|105613.9|105673.2|105623.2|105679.7|105629.7|105663.9|105613.9|56
1727355880000|2024-09-26 13:04:40|105674.5|105624.5|105660.8|105610.8|105676.8|105626.8|105659.2|105609.2|51
1727355890000|2024-09-26 13:04:50|105661.5|105611.5|105681.3|105631.3|105681.3|105631.3|105659.8|105609.8|44
1727355900000|2024-09-26 13:05:00|105682.4|105632.4|105692|105642|105692.8|105642.8|105682.4|105632.4|50
1727355910000|2024-09-26 13:05:10|105692.1|105642.1|105685.7|105635.7|105706.6|105656.6|105682.5|105632.5|48
1727355920000|2024-09-26 13:05:20|105686.1|105636.1|105658.9|105633.9|105686.1|105636.1|105650.7|105615.9|50
1727355930000|2024-09-26 13:05:30|105663.9|105638.9|105683.4|105658.4|105684.6|105659.6|105663.9|105638.9|28
1727355940000|2024-09-26 13:05:40|105683.7|105658.7|105687.6|105662.6|105687.8|105662.8|105679.7|105654.7|36
1727355950000|2024-09-26 13:05:50|105687.2|105662.2|105683.2|105658.2|105688.9|105663.9|105680|105655|30
1727355960000|2024-09-26 13:06:00|105682.9|105657.9|105675.6|105650.6|105688.9|105657.9|105664.2|105630.5|38
1727355970000|2024-09-26 13:06:10|105676.2|105651.2|105672.8|105622.8|105681.7|105654|105672.8|105622.8|44
1727355980000|2024-09-26 13:06:20|105674.1|105624.1|105703|105653|105720|105670|105673.3|105623.3|50
1727355990000|2024-09-26 13:06:30|105704.4|105654.4|105665.9|105615.9|105712.1|105662.1|105665|105615|66
1727356000000|2024-09-26 13:06:40|105665|105615|105663.6|105613.6|105667.2|105617.2|105649.6|105599.6|42
1727356010000|2024-09-26 13:06:50|105663.8|105613.8|105648.2|105598.2|105669.4|105619.4|105645.9|105595.9|46
1727356020000|2024-09-26 13:07:00|105647.9|105597.9|105633.8|105583.8|105654.1|105604.1|105630.8|105580.8|53
1727356030000|2024-09-26 13:07:10|105633.7|105583.7|105667|105617|105667|105617|105633.7|105583.7|46
1727356040000|2024-09-26 13:07:20|105667.2|105617.2|105692.5|105642.5|105692.5|105642.5|105659.7|105609.7|53
1727356050000|2024-09-26 13:07:30|105694.2|105644.2|105708|105658|105709.9|105659.9|105692.1|105642.1|58
1727356060000|2024-09-26 13:07:40|105709|105659|105720.7|105670.7|105726.4|105676.4|105704|105654|50
1727356070000|2024-09-26 13:07:50|105720.4|105670.4|105678.9|105628.9|105741.2|105691.2|105677.9|105627.9|58
1727356080000|2024-09-26 13:08:00|105677.5|105627.5|105669.4|105619.4|105677.5|105627.5|105648.4|105598.4|62
1727356090000|2024-09-26 13:08:10|105670|105620|105660|105610|105670.2|105620.2|105650.2|105600.2|49
1727356100000|2024-09-26 13:08:20|105660.1|105610.1|105661.1|105611.1|105661.5|105611.5|105652.3|105602.3|43
1727356110000|2024-09-26 13:08:30|105661.8|105611.8|105691.4|105641.4|105691.4|105641.4|105656.9|105606.9|46
1727356120000|2024-09-26 13:08:40|105691.1|105641.1|105682.1|105632.1|105694.6|105644.6|105682.1|105632.1|44
1727356130000|2024-09-26 13:08:50|105681.3|105631.3|105692.4|105642.4|105692.4|105642.4|105678.8|105628.8|37
1727356140000|2024-09-26 13:09:00|105692.2|105642.2|105709.4|105659.4|105715.5|105665.5|105688.4|105638.4|41
1727356150000|2024-09-26 13:09:10|105709.3|105659.3|105719.8|105669.8|105719.8|105669.8|105703.3|105653.3|39
1727356160000|2024-09-26 13:09:20|105720.4|105670.4|105710.6|105660.6|105721.6|105671.6|105704.1|105654.1|45
1727356170000|2024-09-26 13:09:30|105709.7|105659.7|105682.4|105632.4|105709.7|105659.7|105682.4|105632.4|41
1727356180000|2024-09-26 13:09:40|105683.6|105633.6|105690.1|105640.1|105696.5|105646.5|105682.4|105632.4|42
1727356190000|2024-09-26 13:09:50|105691.4|105641.4|105677.7|105627.7|105691.4|105641.4|105676.4|105626.4|37
1727356200000|2024-09-26 13:10:00|105677.6|105627.6|105681.7|105631.7|105681.9|105631.9|105677|105627|34
1727356210000|2024-09-26 13:10:10|105681.6|105631.6|105678.3|105628.3|105684.9|105634.9|105678.3|105628.3|37
1727356220000|2024-09-26 13:10:20|105678|105628|105690|105640|105693.1|105643.1|105678|105628|47
1727356230000|2024-09-26 13:10:30|105690.6|105640.6|105716.9|105666.9|105718.5|105668.5|105690.6|105640.6|45
1727356240000|2024-09-26 13:10:40|105717.2|105667.2|105730.4|105680.4|105732.2|105682.2|105717.2|105667.2|45
1727356250000|2024-09-26 13:10:50|105733|105683|105747.7|105697.7|105757|105707|105733|105683|49
1727356260000|2024-09-26 13:11:00|105747.9|105697.9|105744.9|105694.9|105748.2|105698.2|105740.8|105690.8|35
1727356270000|2024-09-26 13:11:10|105744.7|105694.7|105760.7|105710.7|105761.3|105711.3|105741.7|105691.7|39
1727356280000|2024-09-26 13:11:20|105760.9|105710.9|105787|105737|105797.3|105754.2|105760.2|105710.2|43
1727356290000|2024-09-26 13:11:30|105786.2|105736.2|105792.8|105742.8|105793.2|105743.2|105779|105729|43
1727356300000|2024-09-26 13:11:40|105792.5|105742.5|105819.9|105769.9|105823.3|105787.7|105788.4|105738.4|52
1727356310000|2024-09-26 13:11:50|105820.3|105770.3|105817.5|105767.5|105820.7|105770.7|105812.3|105762.3|46
1727356320000|2024-09-26 13:12:00|105817.6|105767.6|105806.8|105756.8|105827.8|105777.8|105806.8|105756.8|57
1727356330000|2024-09-26 13:12:10|105806.3|105756.3|105815.9|105765.9|105815.9|105765.9|105804.1|105754.1|47
1727356340000|2024-09-26 13:12:20|105819.7|105769.7|105790.6|105740.6|105821.9|105771.9|105789|105739|47
1727356350000|2024-09-26 13:12:30|105790.4|105740.4|105805.4|105755.4|105805.4|105755.4|105789.7|105739.7|45
1727356360000|2024-09-26 13:12:40|105805.5|105755.5|105813.7|105763.7|105814.7|105764.7|105805.5|105755.5|46
1727356370000|2024-09-26 13:12:50|105813.6|105763.6|105820|105770|105828.2|105778.2|105812.8|105762.8|51
1727356380000|2024-09-26 13:13:00|105819.7|105769.7|105819.2|105769.2|105821.7|105771.7|105807.8|105757.8|42
1727356390000|2024-09-26 13:13:10|105819.5|105769.5|105816.1|105766.1|105821.2|105771.2|105815|105765|31
1727356400000|2024-09-26 13:13:20|105815.4|105765.4|105831|105781|105832.1|105782.1|105812.6|105762.6|50
1727356410000|2024-09-26 13:13:30|105831.1|105781.1|105797.1|105747.1|105843.7|105793.7|105797.1|105747.1|52
1727356420000|2024-09-26 13:13:40|105797.4|105747.4|105813.2|105763.2|105816.6|105766.6|105797.3|105747.3|39
1727356430000|2024-09-26 13:13:50|105814.1|105764.1|105821|105771|105823.5|105773.5|105814.1|105764.1|49
1727356440000|2024-09-26 13:14:00|105819.8|105769.8|105826.4|105776.4|105826.4|105776.4|105814.4|105764.4|42
1727356450000|2024-09-26 13:14:10|105827.1|105777.1|105832.6|105782.6|105832.6|105782.6|105827|105777|22
1727356460000|2024-09-26 13:14:20|105829.1|105779.1|105826.2|105776.2|105832|105782|105823|105773|29
1727356470000|2024-09-26 13:14:30|105827.2|105777.2|105844.7|105794.7|105845.1|105795.1|105827.2|105777.2|29
1727356480000|2024-09-26 13:14:40|105844.9|105794.9|105817.8|105792.8|105844.9|105796.6|105813.8|105785.7|37
1727356490000|2024-09-26 13:14:50|105818|105793|105825.1|105800.1|105829.2|105804.2|105818|105793|41
1727356500000|2024-09-26 13:15:00|105824.9|105799.9|105833.7|105808.7|105836.8|105811.8|105824.9|105799.9|32
1727356510000|2024-09-26 13:15:10|105834.3|105809.3|105818.4|105793.4|105840.7|105815.7|105814|105789|42
1727356520000|2024-09-26 13:15:20|105818.6|105793.6|105826.1|105776.1|105831.3|105796.5|105812.2|105773.9|44
1727356530000|2024-09-26 13:15:30|105826.4|105776.4|105793.9|105743.9|105826.4|105776.4|105782.7|105742.8|50
1727356540000|2024-09-26 13:15:40|105794.4|105744.4|105841|105791|105844|105794|105794.4|105744.4|63
1727356550000|2024-09-26 13:15:50|105846.3|105796.3|105831.1|105806.1|105852|105806.1|105812.9|105785.9|56
1727356560000|2024-09-26 13:16:00|105832.8|105807.8|105808.8|105758.8|105836.8|105811.8|105805.7|105758.3|40
1727356570000|2024-09-26 13:16:10|105808.9|105758.9|105810.3|105760.3|105811.7|105761.7|105804.5|105754.5|17
1727356580000|2024-09-26 13:16:20|105806.7|105756.7|105803.3|105753.3|105806.7|105756.7|105792.1|105742.1|41
1727356590000|2024-09-26 13:16:30|105802.9|105752.9|105800|105750|105803.1|105753.1|105799.2|105749.2|15
1727356600000|2024-09-26 13:16:40|105800.3|105750.3|105803.6|105753.6|105805.7|105755.7|105800.3|105750.3|29
1727356610000|2024-09-26 13:16:50|105803.1|105753.1|105799.9|105749.9|105804|105754|105795.9|105745.9|22
1727356620000|2024-09-26 13:17:00|105800.2|105750.2|105812.1|105762.1|105813.7|105763.7|105800.2|105750.2|34
1727356630000|2024-09-26 13:17:10|105812.7|105762.7|105823.1|105773.1|105832.5|105782.5|105811.5|105761.5|37
1727356640000|2024-09-26 13:17:20|105823.2|105773.2|105832.7|105782.7|105833|105783|105811.9|105761.9|41
1727356650000|2024-09-26 13:17:30|105832.6|105782.6|105825.4|105800.4|105832.6|105801.1|105821.8|105780.6|37
1727356660000|2024-09-26 13:17:40|105825|105800|105832.5|105807.5|105832.5|105807.5|105824.7|105799.7|35
1727356670000|2024-09-26 13:17:50|105831.9|105806.9|105851.5|105826.5|105851.5|105826.5|105827|105802|42
1727356680000|2024-09-26 13:18:00|105851.7|105826.7|105851.9|105826.9|105855.8|105830.8|105849.8|105824.8|33
1727356690000|2024-09-26 13:18:10|105852.1|105827.1|105877.3|105852.3|105877.3|105852.3|105852|105827|52
1727356700000|2024-09-26 13:18:20|105877.7|105852.7|105871.7|105846.7|105889.4|105864.4|105867.5|105842.5|59
1727356710000|2024-09-26 13:18:30|105872|105847|105864.6|105839.6|105872|105847|105862.2|105837.2|43
1727356720000|2024-09-26 13:18:40|105864.2|105839.2|105874.7|105824.7|105876.8|105839.2|105859.1|105821.1|35
1727356730000|2024-09-26 13:18:50|105874.9|105824.9|105883.2|105833.2|105886.3|105836.3|105874.9|105824.9|51
1727356740000|2024-09-26 13:19:00|105883|105833|105885.1|105835.1|105887.8|105837.8|105879.6|105829.6|56
1727356750000|2024-09-26 13:19:10|105871.1|105846.1|105861.4|105836.4|105877.7|105852.7|105860.8|105835.8|40
1727356760000|2024-09-26 13:19:20|105861.3|105836.3|105876.5|105826.5|105880.1|105838.6|105861.3|105825.1|31
1727356770000|2024-09-26 13:19:30|105879|105829|105882.7|105832.7|105883.8|105833.8|105879|105829|28
1727356780000|2024-09-26 13:19:40|105882.9|105832.9|105893.9|105843.9|105894.6|105844.6|105882.9|105832.9|38
1727356790000|2024-09-26 13:19:50|105893.7|105843.7|105879.5|105829.5|105893.7|105843.7|105871.7|105821.7|44
1727356800000|2024-09-26 13:20:00|105878.7|105828.7|105884|105834|105886.4|105836.4|105876.7|105826.7|54
1727356810000|2024-09-26 13:20:10|105883.4|105833.4|105882.5|105832.5|105890.2|105840.2|105879.4|105829.4|49
1727356820000|2024-09-26 13:20:20|105883.2|105833.2|105884.5|105834.5|105887.2|105837.2|105883.2|105833.2|25
1727356830000|2024-09-26 13:20:30|105884.9|105834.9|105909.2|105859.2|105909.3|105859.3|105884.9|105834.9|41
1727356840000|2024-09-26 13:20:40|105909.4|105859.4|105895|105845|105910.4|105860.4|105891.5|105841.5|35
1727356850000|2024-09-26 13:20:50|105895.3|105845.3|105895.2|105845.2|105896.4|105846.4|105890.9|105840.9|32
1727356860000|2024-09-26 13:21:00|105895.9|105845.9|105896.7|105846.7|105898|105848|105892.8|105842.8|38
1727356870000|2024-09-26 13:21:10|105896.9|105846.9|105902.1|105852.1|105902.1|105852.1|105896.2|105846.2|26
1727356880000|2024-09-26 13:21:20|105901.9|105851.9|105903|105853|105908.1|105858.1|105901.8|105851.8|37
1727356890000|2024-09-26 13:21:30|105902.7|105852.7|105902.8|105852.8|105909.7|105859.7|105902|105852|40
1727356900000|2024-09-26 13:21:40|105903|105853|105889.2|105839.2|105903|105853|105889.2|105839.2|35
1727356910000|2024-09-26 13:21:50|105889.3|105839.3|105890|105840|105891.8|105841.8|105886.7|105836.7|28
1727356920000|2024-09-26 13:22:00|105889.8|105839.8|105900.8|105850.8|105900.9|105850.9|105889.4|105839.4|42
1727356930000|2024-09-26 13:22:10|105901.6|105851.6|105883.3|105833.3|105901.6|105851.6|105882|105832|52
1727356940000|2024-09-26 13:22:20|105883|105833|105881.6|105831.6|105889.9|105839.9|105877.5|105827.5|38
1727356950000|2024-09-26 13:22:30|105882.6|105832.6|105847|105797|105883.1|105833.1|105846.7|105796.7|48
1727356960000|2024-09-26 13:22:40|105846.3|105796.3|105828.3|105778.3|105846.3|105796.3|105828.3|105778.3|49
1727356970000|2024-09-26 13:22:50|105828.2|105778.2|105824.4|105774.4|105828.2|105778.2|105822.6|105772.6|48
1727356980000|2024-09-26 13:23:00|105826.3|105776.3|105828.5|105778.5|105830.1|105780.1|105825.7|105775.7|32
1727356990000|2024-09-26 13:23:10|105828.1|105778.1|105827.4|105777.4|105828.1|105778.1|105823.2|105773.2|37
1727357000000|2024-09-26 13:23:20|105827.7|105777.7|105830.6|105780.6|105832.3|105782.3|105827.4|105777.4|40
1727357010000|2024-09-26 13:23:30|105831.1|105781.1|105827.5|105777.5|105832|105782|105826.5|105776.5|36
1727357020000|2024-09-26 13:23:40|105827.7|105777.7|105828.4|105778.4|105829.4|105779.4|105827|105777|33
1727357030000|2024-09-26 13:23:50|105827.9|105777.9|105829.8|105779.8|105832.6|105782.6|105825.2|105775.2|31
1727357040000|2024-09-26 13:24:00|105830.1|105780.1|105831.7|105781.7|105834.7|105784.7|105828.9|105778.9|52
1727357050000|2024-09-26 13:24:10|105830.4|105780.4|105827.4|105777.4|105831.6|105781.6|105827.3|105777.3|26
1727357060000|2024-09-26 13:24:20|105827.1|105777.1|105820|105770|105827.1|105777.1|105820|105770|34
1727357070000|2024-09-26 13:24:30|105819.8|105769.8|105823.8|105773.8|105826.7|105776.7|105819.8|105769.8|31
1727357080000|2024-09-26 13:24:40|105824.3|105774.3|105814.4|105764.4|105824.3|105774.3|105813.1|105763.1|24
1727357090000|2024-09-26 13:24:50|105814.1|105764.1|105789.6|105739.6|105814.1|105764.1|105789.5|105739.5|37
1727357100000|2024-09-26 13:25:00|105791.5|105741.5|105761.9|105711.9|105792.1|105742.1|105761.2|105711.2|51
1727357110000|2024-09-26 13:25:10|105763.1|105713.1|105750.9|105700.9|105763.1|105713.1|105748.4|105698.4|45
1727357120000|2024-09-26 13:25:20|105750.4|105700.4|105760.7|105710.7|105764.9|105714.9|105749.2|105699.2|40
1727357130000|2024-09-26 13:25:30|105760.4|105710.4|105767.1|105717.1|105767.5|105717.5|105760.1|105710.1|30
1727357140000|2024-09-26 13:25:40|105766.9|105716.9|105747.3|105697.3|105766.9|105716.9|105746.3|105696.3|49
1727357150000|2024-09-26 13:25:50|105747.1|105697.1|105734.8|105684.8|105747.3|105697.3|105734.3|105684.3|35
1727357160000|2024-09-26 13:26:00|105735.2|105685.2|105716.2|105666.2|105740|105690|105716.1|105666.1|34
1727357170000|2024-09-26 13:26:10|105715.8|105665.8|105695.9|105645.9|105715.8|105665.8|105695|105645|54
1727357180000|2024-09-26 13:26:20|105695.7|105645.7|105702.7|105652.7|105712|105662|105695.7|105645.7|46
1727357190000|2024-09-26 13:26:30|105703.2|105653.2|105684.5|105634.5|105703.4|105653.4|105684.4|105634.4|45
1727357200000|2024-09-26 13:26:40|105684.6|105634.6|105683.1|105633.1|105685.2|105635.2|105672.8|105622.8|41
1727357210000|2024-09-26 13:26:50|105682.2|105632.2|105658.2|105608.2|105682.2|105632.2|105657.4|105607.4|43
1727357220000|2024-09-26 13:27:00|105658|105608|105633.2|105583.2|105658|105608|105625.7|105575.7|60
1727357230000|2024-09-26 13:27:10|105633.6|105583.6|105611.1|105561.1|105633.7|105583.7|105611.1|105561.1|55
1727357240000|2024-09-26 13:27:20|105610.6|105560.6|105617.9|105567.9|105623.7|105573.7|105609|105559|44
1727357250000|2024-09-26 13:27:30|105618.4|105568.4|105616.6|105566.6|105618.4|105568.4|105609.4|105559.4|44
1727357260000|2024-09-26 13:27:40|105616.4|105566.4|105592|105542|105616.4|105566.4|105591.3|105541.3|43
1727357270000|2024-09-26 13:27:50|105591.5|105541.5|105609.1|105559.1|105610.6|105560.6|105590.8|105540.8|42
1727357280000|2024-09-26 13:28:00|105609.5|105559.5|105605.7|105555.7|105611.4|105561.4|105602.5|105552.5|45
1727357290000|2024-09-26 13:28:10|105605.9|105555.9|105609.6|105559.6|105609.6|105559.6|105596.1|105546.1|43
1727357300000|2024-09-26 13:28:20|105609.9|105559.9|105608.5|105558.5|105613.3|105563.3|105606.9|105556.9|45
1727357310000|2024-09-26 13:28:30|105608.1|105558.1|105623.1|105573.1|105623.1|105573.1|105607.5|105557.5|42
1727357320000|2024-09-26 13:28:40|105624.5|105574.5|105653.4|105603.4|105653.5|105603.5|105624.2|105574.2|60
1727357330000|2024-09-26 13:28:50|105654|105604|105643.8|105593.8|105654|105604|105639.7|105589.7|40
1727357340000|2024-09-26 13:29:00|105640.1|105590.1|105637.8|105587.8|105648.7|105598.7|105635.6|105585.6|39
1727357350000|2024-09-26 13:29:10|105637.7|105587.7|105633.2|105583.2|105643.9|105593.9|105632.6|105582.6|39
1727357360000|2024-09-26 13:29:20|105633.7|105583.7|105660|105610|105661.8|105611.8|105633.7|105583.7|68
1727357370000|2024-09-26 13:29:30|105659.8|105609.8|105647.2|105597.2|105659.8|105609.8|105639.8|105589.8|69
1727357380000|2024-09-26 13:29:40|105647.1|105597.1|105646.7|105596.7|105649.3|105599.3|105641.3|105591.3|49
1727357390000|2024-09-26 13:29:50|105646.1|105596.1|105647.7|105597.7|105649.4|105599.4|105644.1|105594.1|47
1727357400000|2024-09-26 13:30:00|105646.1|105596.1|105642.9|105592.9|105646.8|105596.8|105640.8|105590.8|57
1727357410000|2024-09-26 13:30:10|105639.9|105589.9|105630.9|105580.9|105639.9|105589.9|105627.6|105577.6|61
1727357420000|2024-09-26 13:30:20|105630.8|105580.8|105640.9|105590.9|105643.7|105593.7|105628.8|105578.8|39
1727357430000|2024-09-26 13:30:30|105640.7|105590.7|105641.2|105591.2|105642.1|105592.1|105634.6|105584.6|52
1727357440000|2024-09-26 13:30:40|105641.5|105591.5|105644.2|105594.2|105646.5|105596.5|105636.2|105586.2|42
1727357450000|2024-09-26 13:30:50|105644.5|105594.5|105686.7|105636.7|105694.9|105644.9|105639.3|105589.3|52
1727357460000|2024-09-26 13:31:00|105686.3|105636.3|105671.2|105621.2|105692|105642|105670.9|105620.9|68
1727357470000|2024-09-26 13:31:10|105672.6|105622.6|105671.3|105621.3|105672.6|105622.6|105659.1|105609.1|51
1727357480000|2024-09-26 13:31:20|105671.5|105621.5|105719.5|105669.5|105719.5|105669.5|105671.5|105621.5|53
1727357490000|2024-09-26 13:31:30|105719.8|105669.8|105706.9|105656.9|105722.2|105672.2|105706.8|105656.8|54
1727357500000|2024-09-26 13:31:40|105699.7|105649.7|105681|105631|105702.6|105652.6|105674.9|105624.9|53
1727357510000|2024-09-26 13:31:50|105681.1|105631.1|105693.2|105643.2|105693.2|105643.2|105674.3|105624.3|48
1727357520000|2024-09-26 13:32:00|105693.1|105643.1|105700|105650|105706.6|105656.6|105693.1|105643.1|47
1727357530000|2024-09-26 13:32:10|105699.7|105649.7|105670.7|105620.7|105702.4|105652.4|105670.7|105620.7|44
1727357540000|2024-09-26 13:32:20|105668.8|105618.8|105676.2|105626.2|105697.8|105647.8|105664.7|105614.7|56
1727357550000|2024-09-26 13:32:30|105676.5|105626.5|105675|105625|105681.8|105631.8|105665.7|105615.7|46
1727357560000|2024-09-26 13:32:40|105675.3|105625.3|105704.8|105654.8|105705.1|105655.1|105675.3|105625.3|57
1727357570000|2024-09-26 13:32:50|105705.1|105655.1|105693|105643|105713.9|105663.9|105689.9|105639.9|48
1727357580000|2024-09-26 13:33:00|105693.2|105643.2|105653.2|105603.2|105693.7|105643.7|105650.5|105600.5|51
1727357590000|2024-09-26 13:33:10|105653.6|105603.6|105669.6|105619.6|105669.7|105619.7|105652.4|105602.4|49
1727357600000|2024-09-26 13:33:20|105669.7|105619.7|105665.9|105615.9|105669.7|105619.7|105665.9|105615.9|17
1727357610000|2024-09-26 13:33:30|105665.6|105615.6|105660.2|105610.2|105665.6|105615.6|105652.9|105602.9|32
1727357620000|2024-09-26 13:33:40|105659.5|105609.5|105662.1|105612.1|105663.9|105613.9|105654.6|105604.6|44
1727357630000|2024-09-26 13:33:50|105662.2|105612.2|105663.5|105613.5|105668.9|105618.9|105662.1|105612.1|46
1727357640000|2024-09-26 13:34:00|105663.2|105613.2|105656.8|105606.8|105663.4|105613.4|105652.5|105602.5|38
1727357650000|2024-09-26 13:34:10|105656.5|105606.5|105624.9|105574.9|105657|105607|105623.1|105573.1|49
1727357660000|2024-09-26 13:34:20|105625.1|105575.1|105632.3|105582.3|105632.4|105582.4|105622.3|105572.3|43
1727357670000|2024-09-26 13:34:30|105632.6|105582.6|105627.7|105577.7|105643.7|105593.7|105626.8|105576.8|58
1727357680000|2024-09-26 13:34:40|105627.5|105577.5|105612.1|105562.1|105627.5|105577.5|105607.9|105557.9|51
1727357690000|2024-09-26 13:34:50|105612.6|105562.6|105597.1|105547.1|105613|105563|105597.1|105547.1|52
1727357700000|2024-09-26 13:35:00|105596.9|105546.9|105579.8|105529.8|105597.4|105547.4|105574.6|105524.6|55
1727357710000|2024-09-26 13:35:10|105577|105527|105588.7|105538.7|105588.7|105538.7|105576.4|105526.4|51
1727357720000|2024-09-26 13:35:20|105589|105539|105597.7|105547.7|105597.7|105547.7|105589|105539|46
1727357730000|2024-09-26 13:35:30|105599.7|105549.7|105600.2|105550.2|105600.6|105550.6|105595.6|105545.6|50
1727357740000|2024-09-26 13:35:40|105600.7|105550.7|105620.8|105570.8|105622.1|105572.1|105600.7|105550.7|49
1727357750000|2024-09-26 13:35:50|105620.2|105570.2|105593.1|105543.1|105620.2|105570.2|105591.3|105541.3|51
1727357760000|2024-09-26 13:36:00|105596.1|105546.1|105610.5|105560.5|105610.8|105560.8|105595.4|105545.4|53
1727357770000|2024-09-26 13:36:10|105610.7|105560.7|105597.4|105547.4|105610.7|105560.7|105597.3|105547.3|40
1727357780000|2024-09-26 13:36:20|105597.3|105547.3|105611.8|105561.8|105615|105565|105584.8|105534.8|53
1727357790000|2024-09-26 13:36:30|105611.5|105561.5|105598.7|105548.7|105612.3|105562.3|105588|105538|54
1727357800000|2024-09-26 13:36:40|105599.2|105549.2|105596.4|105546.4|105600.6|105550.6|105587.3|105537.3|47
1727357810000|2024-09-26 13:36:50|105596.2|105546.2|105600.1|105550.1|105602.8|105552.8|105595.1|105545.1|38
1727357820000|2024-09-26 13:37:00|105599.1|105549.1|105578|105528|105599.1|105549.1|105574.4|105524.4|58
1727357830000|2024-09-26 13:37:10|105577.7|105527.7|105571.6|105521.6|105581|105531|105571.2|105521.2|41
1727357840000|2024-09-26 13:37:20|105571.5|105521.5|105574.9|105524.9|105576.4|105526.4|105571.2|105521.2|41
1727357850000|2024-09-26 13:37:30|105575|105525|105563.7|105513.7|105575.6|105525.6|105563.7|105513.7|48
1727357860000|2024-09-26 13:37:40|105563.2|105513.2|105568.5|105518.5|105569.5|105519.5|105560.6|105510.6|50
1727357870000|2024-09-26 13:37:50|105568.9|105518.9|105587.9|105537.9|105590.9|105540.9|105568.6|105518.6|46
1727357880000|2024-09-26 13:38:00|105587.6|105537.6|105610.5|105560.5|105615.3|105565.3|105586.6|105536.6|59
1727357890000|2024-09-26 13:38:10|105610.3|105560.3|105617.7|105567.7|105619.4|105569.4|105607.5|105557.5|46
1727357900000|2024-09-26 13:38:20|105617.5|105567.5|105626|105576|105626.2|105576.2|105617.5|105567.5|47
1727357910000|2024-09-26 13:38:30|105625.7|105575.7|105644.9|105594.9|105645.9|105595.9|105625.7|105575.7|51
1727357920000|2024-09-26 13:38:40|105645|105595|105644.1|105594.1|105648.2|105598.2|105642.7|105592.7|42
1727357930000|2024-09-26 13:38:50|105644|105594|105662.5|105612.5|105663.4|105613.4|105644|105594|52
1727357940000|2024-09-26 13:39:00|105664.1|105614.1|105727.2|105677.2|105727.2|105677.2|105661.3|105611.3|56
1727357950000|2024-09-26 13:39:10|105727.4|105677.4|105753.4|105703.4|105764|105714|105727.4|105677.4|62
1727357960000|2024-09-26 13:39:20|105753.1|105703.1|105773.5|105723.5|105773.8|105723.8|105748.2|105698.2|63
1727357970000|2024-09-26 13:39:30|105773.3|105723.3|105784.1|105734.1|105785|105735|105768|105718|52
1727357980000|2024-09-26 13:39:40|105783.4|105733.4|105781.4|105731.4|105790.9|105740.9|105780.7|105730.7|62
1727357990000|2024-09-26 13:39:50|105781.7|105731.7|105784.6|105734.6|105785.6|105735.6|105781|105731|45
1727358000000|2024-09-26 13:40:00|105784.9|105734.9|105781.4|105731.4|105787.9|105737.9|105764.3|105714.3|55
1727358010000|2024-09-26 13:40:10|105781.8|105731.8|105780.5|105730.5|105784.1|105734.1|105778.3|105728.3|53
1727358020000|2024-09-26 13:40:20|105782.2|105732.2|105820.3|105770.3|105822.1|105781|105780.9|105730.9|65
1727358030000|2024-09-26 13:40:30|105818.9|105768.9|105829.6|105779.6|105835.7|105785.7|105816.3|105766.3|64
1727358040000|2024-09-26 13:40:40|105829.9|105779.9|105826.4|105776.4|105835.9|105785.9|105825.5|105775.5|52
1727358050000|2024-09-26 13:40:50|105827.3|105777.3|105841.6|105791.6|105847.7|105797.7|105826.2|105776.2|51
1727358060000|2024-09-26 13:41:00|105840.6|105790.6|105846.3|105796.3|105847.1|105797.1|105837.6|105787.6|48
1727358070000|2024-09-26 13:41:10|105846.4|105796.4|105855.3|105805.3|105867.4|105817.4|105846.4|105796.4|51
1727358080000|2024-09-26 13:41:20|105855.6|105805.6|105866.2|105816.2|105866.2|105816.2|105853.7|105803.7|59
1727358090000|2024-09-26 13:41:30|105866.4|105816.4|105852|105802|105866.4|105816.4|105844.5|105794.5|54
1727358100000|2024-09-26 13:41:40|105852.5|105802.5|105858.1|105808.1|105865.4|105815.4|105852.5|105802.5|55
1727358110000|2024-09-26 13:41:50|105857.8|105807.8|105856.5|105806.5|105860.8|105810.8|105856.1|105806.1|45
1727358120000|2024-09-26 13:42:00|105854.3|105804.3|105832.8|105782.8|105854.3|105808.4|105811.7|105761.7|67
1727358130000|2024-09-26 13:42:10|105835.4|105785.4|105805.8|105755.8|105835.6|105785.6|105805.8|105755.8|52
1727358140000|2024-09-26 13:42:20|105805.9|105755.9|105815.8|105765.8|105816.1|105766.1|105800.5|105750.5|43
1727358150000|2024-09-26 13:42:30|105816.3|105766.3|105796.6|105746.6|105820.3|105770.3|105796.6|105746.6|51
1727358160000|2024-09-26 13:42:40|105799.8|105749.8|105814.4|105764.4|105815.1|105765.1|105799.8|105749.8|45
1727358170000|2024-09-26 13:42:50|105814.5|105764.5|105820.7|105770.7|105826.7|105776.7|105808.7|105758.7|50
1727358180000|2024-09-26 13:43:00|105820.6|105770.6|105809.2|105759.2|105827.7|105777.7|105809.2|105759.2|48
1727358190000|2024-09-26 13:43:10|105808.9|105758.9|105820.2|105770.2|105821.1|105771.1|105798|105748|48
1727358200000|2024-09-26 13:43:20|105819|105769|105830.3|105780.3|105832.1|105782.1|105816.4|105766.4|48
1727358210000|2024-09-26 13:43:30|105830.1|105780.1|105826|105776|105831.4|105781.4|105822.5|105772.5|49
1727358220000|2024-09-26 13:43:40|105826.4|105776.4|105832|105782|105836.8|105786.8|105824.9|105774.9|54
1727358230000|2024-09-26 13:43:50|105831.9|105781.9|105836.3|105786.3|105838.5|105788.5|105831.2|105781.2|39
1727358240000|2024-09-26 13:44:00|105836|105786|105862.6|105812.6|105862.8|105812.8|105836|105786|45
1727358250000|2024-09-26 13:44:10|105862.5|105812.5|105852.7|105802.7|105870.2|105820.2|105852.7|105802.7|45
1727358260000|2024-09-26 13:44:20|105852.5|105802.5|105851.6|105801.6|105864.1|105814.1|105849.3|105799.3|54
1727358270000|2024-09-26 13:44:30|105852|105802|105860.3|105810.3|105860.3|105810.3|105838|105788|43
1727358280000|2024-09-26 13:44:40|105860|105810|105856.6|105806.6|105867.7|105817.7|105852.8|105802.8|42
1727358290000|2024-09-26 13:44:50|105856.2|105806.2|105858.7|105808.7|105870.6|105820.6|105855.5|105805.5|54
1727358300000|2024-09-26 13:45:00|105860|105810|105835.6|105785.6|105865.1|105815.1|105833.8|105783.8|60
1727358310000|2024-09-26 13:45:10|105835.4|105785.4|105832.6|105782.6|105836.6|105786.6|105818|105768|51
1727358320000|2024-09-26 13:45:20|105832.5|105782.5|105846.3|105796.3|105847.8|105797.8|105828.6|105778.6|55
1727358330000|2024-09-26 13:45:30|105846.2|105796.2|105842.1|105792.1|105846.2|105796.2|105837.3|105787.3|40
1727358340000|2024-09-26 13:45:40|105842.6|105792.6|105844.2|105794.2|105850.5|105800.5|105842|105792|45
1727358350000|2024-09-26 13:45:50|105843.7|105793.7|105811.3|105761.3|105843.7|105793.7|105811.3|105761.3|62
1727358360000|2024-09-26 13:46:00|105809|105759|105809|105759|105822.1|105772.1|105804.2|105754.2|59
1727358370000|2024-09-26 13:46:10|105808.9|105758.9|105809.8|105759.8|105810.9|105760.9|105806|105756|40
1727358380000|2024-09-26 13:46:20|105809.9|105759.9|105823.6|105773.6|105825.6|105775.6|105809.9|105759.9|50
1727358390000|2024-09-26 13:46:30|105823|105773|105849.2|105799.2|105850.6|105800.6|105821|105771|53
1727358400000|2024-09-26 13:46:40|105848.9|105798.9|105838.2|105788.2|105858.1|105808.1|105838.2|105788.2|52
1727358410000|2024-09-26 13:46:50|105837.6|105787.6|105828.7|105778.7|105838|105788|105826.7|105776.7|37
1727358420000|2024-09-26 13:47:00|105829.1|105779.1|105833.8|105783.8|105838.7|105788.7|105824|105774|42
1727358430000|2024-09-26 13:47:10|105833.5|105783.5|105837.4|105787.4|105840.4|105790.4|105833.3|105783.3|44
1727358440000|2024-09-26 13:47:20|105837.3|105787.3|105861|105811|105862|105812|105837.3|105787.3|58
1727358450000|2024-09-26 13:47:30|105861.6|105811.6|105841.6|105791.6|105867.3|105817.3|105841.4|105791.4|50
1727358460000|2024-09-26 13:47:40|105841.5|105791.5|105858.7|105808.7|105858.9|105808.9|105841.5|105791.5|44
1727358470000|2024-09-26 13:47:50|105859|105809|105861.2|105811.2|105864.3|105814.3|105857|105807|46
1727358480000|2024-09-26 13:48:00|105861|105811|105841.1|105791.1|105864.7|105814.7|105839.6|105789.6|57
1727358490000|2024-09-26 13:48:10|105839.9|105789.9|105857.9|105807.9|105860|105810|105839.9|105789.9|41
1727358500000|2024-09-26 13:48:20|105858|105808|105868.5|105818.5|105878.9|105828.9|105857.7|105807.7|45
1727358510000|2024-09-26 13:48:30|105868.9|105818.9|105888.5|105838.5|105890.1|105840.1|105868.1|105818.1|49
1727358520000|2024-09-26 13:48:40|105887.9|105837.9|105868|105818|105889.3|105839.3|105866.9|105816.9|46
1727358530000|2024-09-26 13:48:50|105867.8|105817.8|105884.6|105834.6|105884.9|105834.9|105867.8|105817.8|43
1727358540000|2024-09-26 13:49:00|105883.7|105833.7|105860.4|105810.4|105883.7|105833.7|105860.4|105810.4|48
1727358550000|2024-09-26 13:49:10|105859|105809|105885.4|105835.4|105889.3|105839.3|105857.8|105807.8|52
1727358560000|2024-09-26 13:49:20|105885.1|105835.1|105885.4|105835.4|105888.7|105838.7|105878.6|105828.6|38
1727358570000|2024-09-26 13:49:30|105885.6|105835.6|105831.2|105781.2|105885.6|105835.6|105829.8|105779.8|42
1727358580000|2024-09-26 13:49:40|105831.6|105781.6|105822.2|105772.2|105831.9|105781.9|105812.7|105762.7|41
1727358590000|2024-09-26 13:49:50|105822.5|105772.5|105836.7|105786.7|105839.1|105789.1|105822.5|105772.5|46
1727358600000|2024-09-26 13:50:00|105837.1|105787.1|105834.5|105784.5|105841.1|105791.1|105833.3|105783.3|57
1727358610000|2024-09-26 13:50:10|105834.8|105784.8|105836.2|105786.2|105842.9|105792.9|105829.5|105779.5|47
1727358620000|2024-09-26 13:50:20|105836.3|105786.3|105847|105797|105849.2|105799.2|105836.3|105786.3|48
1727358630000|2024-09-26 13:50:30|105847.1|105797.1|105839.8|105789.8|105847.5|105797.5|105839.8|105789.8|35
1727358640000|2024-09-26 13:50:40|105833.5|105783.5|105834.2|105784.2|105837.7|105787.7|105833.5|105783.5|41
1727358650000|2024-09-26 13:50:50|105834.6|105784.6|105833.6|105783.6|105838.1|105788.1|105833.6|105783.6|36
1727358660000|2024-09-26 13:51:00|105832|105782|105816.6|105766.6|105833.8|105783.8|105813.9|105763.9|52
1727358670000|2024-09-26 13:51:10|105816.8|105766.8|105810.6|105760.6|105818.7|105768.7|105809.8|105759.8|45
1727358680000|2024-09-26 13:51:20|105810.4|105760.4|105780.2|105755.2|105811.3|105761.3|105779.7|105743.5|35
1727358690000|2024-09-26 13:51:30|105782.6|105757.6|105794.7|105769.7|105795.1|105770.1|105781.8|105756.8|34
1727358700000|2024-09-26 13:51:40|105792.8|105767.8|105792.4|105767.4|105799.5|105774.5|105790.2|105765.2|47
1727358710000|2024-09-26 13:51:50|105792.9|105767.9|105784.7|105759.7|105797.8|105772.8|105784.7|105759.7|41
1727358720000|2024-09-26 13:52:00|105783|105758|105802.3|105752.3|105804.4|105760.4|105775.6|105726.5|60
1727358730000|2024-09-26 13:52:10|105802.1|105752.1|105803.4|105753.4|105805.4|105755.4|105800|105750|43
1727358740000|2024-09-26 13:52:20|105802.7|105752.7|105796.7|105771.7|105806.5|105773.6|105796.7|105747.5|42
1727358750000|2024-09-26 13:52:30|105796.6|105771.6|105791.6|105741.6|105812.9|105771.6|105790.5|105740.5|46
1727358760000|2024-09-26 13:52:40|105791.4|105741.4|105806.4|105756.4|105806.5|105756.5|105791|105741|40
1727358770000|2024-09-26 13:52:50|105806.2|105756.2|105804|105754|105808.9|105758.9|105803.8|105753.8|36
1727358780000|2024-09-26 13:53:00|105803.9|105753.9|105779.6|105729.6|105806.6|105756.6|105778.2|105728.2|49
1727358790000|2024-09-26 13:53:10|105777.6|105727.6|105779.6|105729.6|105785|105735|105776.4|105726.4|58
1727358800000|2024-09-26 13:53:20|105778.4|105728.4|105751.4|105701.4|105778.4|105728.4|105751.4|105701.4|61
1727358810000|2024-09-26 13:53:30|105751|105701|105730.7|105680.7|105762.5|105712.5|105730|105680|62
1727358820000|2024-09-26 13:53:40|105731.7|105681.7|105746.1|105696.1|105746.7|105696.7|105731.2|105681.2|57
1727358830000|2024-09-26 13:53:50|105744.8|105694.8|105736|105686|105746.1|105696.1|105732|105682|53
1727358840000|2024-09-26 13:54:00|105736.1|105686.1|105727.7|105677.7|105736.4|105686.4|105727.7|105677.7|33
1727358850000|2024-09-26 13:54:10|105727.5|105677.5|105724.1|105674.1|105729.3|105679.3|105718.1|105668.1|43
1727358860000|2024-09-26 13:54:20|105724|105674|105726.4|105676.4|105728.6|105678.6|105724|105674|24
1727358870000|2024-09-26 13:54:30|105726.2|105676.2|105721.3|105671.3|105726.2|105676.2|105718.4|105668.4|38
1727358880000|2024-09-26 13:54:40|105722.9|105672.9|105715.9|105690.9|105723.6|105692.7|105712.4|105668.9|42
1727358890000|2024-09-26 13:54:50|105715.7|105690.7|105705|105680|105719|105694|105704.8|105679.8|40
1727358900000|2024-09-26 13:55:00|105704.4|105679.4|105709.8|105684.8|105713.8|105688.8|105699.3|105674.3|45
1727358910000|2024-09-26 13:55:10|105708.6|105683.6|105711.8|105686.8|105712|105687|105700.3|105675.3|39
1727358920000|2024-09-26 13:55:20|105711.6|105686.6|105704.7|105654.7|105724.5|105686.6|105704.5|105654.7|46
1727358930000|2024-09-26 13:55:30|105703.4|105653.4|105716.6|105666.6|105716.8|105666.8|105698.6|105648.6|50
1727358940000|2024-09-26 13:55:40|105716.5|105666.5|105696|105646|105718.2|105668.2|105694.7|105644.7|43
1727358950000|2024-09-26 13:55:50|105696.2|105646.2|105672|105622|105704.7|105654.7|105665.8|105615.8|59
1727358960000|2024-09-26 13:56:00|105672.4|105622.4|105678.7|105628.7|105680.5|105630.5|105672.4|105622.4|41
1727358970000|2024-09-26 13:56:10|105674.7|105624.7|105662.4|105612.4|105674.7|105624.7|105662.4|105612.4|47
1727358980000|2024-09-26 13:56:20|105661.5|105611.5|105656.3|105606.3|105663|105613|105656.3|105606.3|32
1727358990000|2024-09-26 13:56:30|105656.2|105606.2|105669.2|105619.2|105669.2|105619.2|105654.7|105604.7|42
1727359000000|2024-09-26 13:56:40|105669.4|105619.4|105669.3|105619.3|105672.9|105622.9|105660.1|105610.1|43
1727359010000|2024-09-26 13:56:50|105669|105619|105663|105638|105672.3|105638|105655.5|105616|46
1727359020000|2024-09-26 13:57:00|105663.4|105638.4|105663.8|105638.8|105666.6|105641.6|105657.9|105632.9|57
1727359030000|2024-09-26 13:57:10|105663.3|105638.3|105652.7|105627.7|105663.5|105638.5|105652.7|105627.7|55
1727359040000|2024-09-26 13:57:20|105652.5|105627.5|105652.4|105602.4|105657.4|105627.9|105642.6|105593.6|53
1727359050000|2024-09-26 13:57:30|105655.4|105605.4|105651.6|105601.6|105672|105622|105649.8|105599.8|48
1727359060000|2024-09-26 13:57:40|105651.2|105601.2|105644|105619|105666.9|105630.3|105641.1|105600.2|48
1727359070000|2024-09-26 13:57:50|105643.9|105618.9|105663.3|105613.3|105663.3|105618.9|105643.7|105597.3|63
1727359080000|2024-09-26 13:58:00|105660.6|105610.6|105674.8|105624.8|105674.8|105624.8|105658.7|105608.7|59
1727359090000|2024-09-26 13:58:10|105675.1|105625.1|105676.6|105626.6|105677.2|105627.2|105663.4|105613.4|67
1727359100000|2024-09-26 13:58:20|105676.7|105626.7|105688.4|105638.4|105693.8|105643.8|105670.9|105620.9|62
1727359110000|2024-09-26 13:58:30|105688.5|105638.5|105694|105644|105696.4|105646.4|105685.6|105635.6|37
1727359120000|2024-09-26 13:58:40|105692.7|105642.7|105672.3|105622.3|105692.8|105642.8|105669.6|105619.6|31
1727359130000|2024-09-26 13:58:50|105672.8|105622.8|105684.7|105634.7|105688.7|105638.7|105672.2|105622.2|47
1727359140000|2024-09-26 13:59:00|105685.6|105635.6|105680.1|105630.1|105705.8|105655.8|105673.9|105623.9|63
1727359150000|2024-09-26 13:59:10|105679.4|105629.4|105706.3|105656.3|105711.8|105661.8|105677.2|105627.2|55
1727359160000|2024-09-26 13:59:20|105706.9|105656.9|105707.4|105657.4|105708.3|105658.3|105699.1|105649.1|42
1727359170000|2024-09-26 13:59:30|105706|105656|105715.9|105665.9|105732.3|105682.3|105706|105656|28
1727359180000|2024-09-26 13:59:40|105715.7|105665.7|105721.6|105671.6|105721.6|105692.4|105709.5|105661.9|38
1727359190000|2024-09-26 13:59:50|105722.1|105672.1|105704.4|105654.4|105723.3|105673.3|105704.4|105654.4|61
1727359200000|2024-09-26 14:00:00|105705.5|105655.5|105691.6|105641.6|105727.8|105677.8|105677.6|105627.6|52
1727359210000|2024-09-26 14:00:10|105691.5|105641.5|105704.4|105654.4|105712.6|105662.6|105691.5|105641.5|46
1727359220000|2024-09-26 14:00:20|105698|105648|105693.5|105643.5|105702.7|105652.7|105691.9|105641.9|46
1727359230000|2024-09-26 14:00:30|105694.8|105644.8|105684.9|105634.9|105703.9|105653.9|105683.1|105633.1|50
1727359240000|2024-09-26 14:00:40|105685.5|105635.5|105675.8|105625.8|105694.1|105644.1|105670.4|105620.4|56
1727359250000|2024-09-26 14:00:50|105674.5|105624.5|105677.8|105627.8|105688.8|105638.8|105665.4|105615.4|76
1727359260000|2024-09-26 14:01:00|105679.8|105629.8|105687.3|105637.3|105694.4|105644.4|105677.2|105627.2|62
1727359270000|2024-09-26 14:01:10|105687|105637|105726.3|105676.3|105736.6|105686.6|105686.4|105636.4|71
1727359280000|2024-09-26 14:01:20|105734.7|105684.7|105725|105675|105736.6|105686.6|105722.5|105672.5|76
1727359290000|2024-09-26 14:01:30|105726.4|105676.4|105729.5|105679.5|105753.6|105703.6|105723.6|105673.6|66
1727359300000|2024-09-26 14:01:40|105728.5|105678.5|105741.7|105691.7|105741.8|105691.8|105728.5|105678.5|39
1727359310000|2024-09-26 14:01:50|105741.9|105691.9|105685.1|105635.1|105745.9|105695.9|105680.1|105630.1|59
1727359320000|2024-09-26 14:02:00|105684.3|105634.3|105721|105671|105732.3|105682.3|105684.3|105634.3|58
1727359330000|2024-09-26 14:02:10|105720.7|105670.7|105702.2|105652.2|105720.7|105670.7|105692.5|105642.5|51
1727359340000|2024-09-26 14:02:20|105702.4|105652.4|105683|105633|105703.3|105653.3|105683|105633|31
1727359350000|2024-09-26 14:02:30|105682.8|105632.8|105689.1|105639.1|105691.2|105641.2|105682.3|105632.3|35
1727359360000|2024-09-26 14:02:40|105689.7|105639.7|105724.2|105674.2|105724.2|105674.2|105689.7|105639.7|52
1727359370000|2024-09-26 14:02:50|105724.7|105674.7|105745.1|105695.1|105755.4|105705.4|105724.7|105674.7|62
1727359380000|2024-09-26 14:03:00|105745.7|105695.7|105745.4|105695.4|105747.2|105697.2|105733|105683|56
1727359390000|2024-09-26 14:03:10|105745.6|105695.6|105757.3|105707.3|105759.9|105709.9|105745.6|105695.6|57
1727359400000|2024-09-26 14:03:20|105757.4|105707.4|105769.3|105719.3|105774.9|105724.9|105748.5|105698.5|44
1727359410000|2024-09-26 14:03:30|105770|105720|105759.9|105709.9|105770.1|105720.1|105754.6|105704.6|48
1727359420000|2024-09-26 14:03:40|105760.1|105710.1|105788.8|105738.8|105788.8|105738.8|105754.8|105704.8|46
1727359430000|2024-09-26 14:03:50|105789.1|105739.1|105785.5|105735.5|105791.2|105741.2|105784.9|105734.9|37
1727359440000|2024-09-26 14:04:00|105784.9|105734.9|105760.6|105710.6|105784.9|105734.9|105758.1|105708.1|57
1727359450000|2024-09-26 14:04:10|105760.5|105710.5|105768.7|105718.7|105771.1|105721.1|105760.1|105710.1|50
1727359460000|2024-09-26 14:04:20|105769.1|105719.1|105781.8|105731.8|105784.7|105734.7|105767.3|105717.3|55
1727359470000|2024-09-26 14:04:30|105781.1|105731.1|105787.1|105737.1|105790.4|105740.4|105780.8|105730.8|49
1727359480000|2024-09-26 14:04:40|105787.4|105737.4|105780.3|105730.3|105798.7|105748.7|105772.2|105722.2|60
1727359490000|2024-09-26 14:04:50|105780.7|105730.7|105792.4|105742.4|105797.7|105747.7|105780.7|105730.7|55
1727359500000|2024-09-26 14:05:00|105791.4|105741.4|105793.4|105743.4|105800.7|105750.7|105786.2|105736.2|63
1727359510000|2024-09-26 14:05:10|105794.2|105744.2|105800.3|105750.3|105800.3|105750.3|105781.1|105731.1|62
1727359520000|2024-09-26 14:05:20|105801.4|105751.4|105805.4|105755.4|105807.6|105757.6|105792.3|105742.3|52
1727359530000|2024-09-26 14:05:30|105807.4|105757.4|105832.8|105782.8|105832.8|105782.8|105805.9|105755.9|49
1727359540000|2024-09-26 14:05:40|105830.7|105780.7|105817.5|105767.5|105831.6|105781.6|105812.6|105762.6|54
1727359550000|2024-09-26 14:05:50|105819.7|105769.7|105814.5|105764.5|105826.9|105776.9|105813.6|105763.6|43
1727359560000|2024-09-26 14:06:00|105815.6|105765.6|105785.7|105735.7|105819.7|105769.7|105780.3|105730.3|37
1727359570000|2024-09-26 14:06:10|105786|105736|105799.5|105749.5|105799.8|105749.8|105784.5|105734.5|37
1727359580000|2024-09-26 14:06:20|105799.2|105749.2|105808.4|105758.4|105819.6|105769.6|105799.2|105749.2|52
1727359590000|2024-09-26 14:06:30|105810.7|105760.7|105807.3|105757.3|105812.8|105762.8|105804.4|105754.4|58
1727359600000|2024-09-26 14:06:40|105807.2|105757.2|105824.5|105774.5|105824.5|105774.5|105798.5|105748.5|55
1727359610000|2024-09-26 14:06:50|105826.1|105776.1|105823.7|105773.7|105829.8|105779.8|105822.3|105772.3|49
1727359620000|2024-09-26 14:07:00|105823.8|105773.8|105825.5|105775.5|105832.3|105782.3|105819.4|105769.4|52
1727359630000|2024-09-26 14:07:10|105826.4|105776.4|105805.4|105755.4|105827.2|105777.2|105803|105753|46
1727359640000|2024-09-26 14:07:20|105804.2|105754.2|105812.5|105762.5|105813.6|105763.6|105799.4|105749.4|39
1727359650000|2024-09-26 14:07:30|105813.1|105763.1|105814.8|105764.8|105832.7|105782.7|105813.1|105763.1|53
1727359660000|2024-09-26 14:07:40|105813.6|105763.6|105816.9|105766.9|105819.1|105769.1|105808.8|105758.8|32
1727359670000|2024-09-26 14:07:50|105816.8|105766.8|105814.8|105764.8|105821.2|105771.2|105814.8|105764.8|41
1727359680000|2024-09-26 14:08:00|105814.7|105764.7|105791.1|105741.1|105815|105765|105789.7|105739.7|56
1727359690000|2024-09-26 14:08:10|105790.2|105740.2|105768.8|105718.8|105795.7|105745.7|105760.3|105710.3|55
1727359700000|2024-09-26 14:08:20|105768.7|105718.7|105771.7|105721.7|105773.3|105723.3|105768.3|105718.3|37
1727359710000|2024-09-26 14:08:30|105770.2|105720.2|105772.9|105722.9|105778.8|105728.8|105765.6|105715.6|54
1727359720000|2024-09-26 14:08:40|105772.7|105722.7|105772.5|105722.5|105780.1|105730.1|105771.8|105721.8|40
1727359730000|2024-09-26 14:08:50|105772.2|105722.2|105763.5|105713.5|105772.2|105722.2|105762.8|105712.8|52
1727359740000|2024-09-26 14:09:00|105763.3|105713.3|105758.8|105708.8|105765.2|105715.2|105756.5|105706.5|51
1727359750000|2024-09-26 14:09:10|105759.1|105709.1|105780.1|105730.1|105781.4|105731.4|105759.1|105709.1|33
1727359760000|2024-09-26 14:09:20|105780.8|105730.8|105787.4|105737.4|105789.8|105739.8|105780.8|105730.8|47
1727359770000|2024-09-26 14:09:30|105787.8|105737.8|105786|105736|105788.3|105738.3|105783.1|105733.1|20
1727359780000|2024-09-26 14:09:40|105786.2|105736.2|105801.7|105751.7|105805.5|105755.5|105786.1|105736.1|41
1727359790000|2024-09-26 14:09:50|105801.3|105751.3|105795.9|105745.9|105801.3|105751.3|105794.1|105744.1|30
1727359800000|2024-09-26 14:10:00|105795.8|105745.8|105806.5|105756.5|105815.3|105765.3|105795.8|105745.8|50
1727359810000|2024-09-26 14:10:10|105806.3|105756.3|105837.7|105787.7|105837.7|105787.7|105805.8|105755.8|54
1727359820000|2024-09-26 14:10:20|105838.9|105788.9|105816.2|105766.2|105846.3|105796.3|105815.5|105765.5|56
1727359830000|2024-09-26 14:10:30|105816.5|105766.5|105812.3|105762.3|105817.6|105767.6|105811.5|105761.5|41
1727359840000|2024-09-26 14:10:40|105812.2|105762.2|105798.2|105748.2|105812.4|105762.4|105796.1|105746.1|45
1727359850000|2024-09-26 14:10:50|105797.5|105747.5|105785.2|105760.2|105797.6|105768|105784.5|105747.4|29
1727359860000|2024-09-26 14:11:00|105785.3|105760.3|105747.8|105722.8|105785.3|105760.3|105747.8|105722.8|54
1727359870000|2024-09-26 14:11:10|105748.4|105723.4|105741.1|105716.1|105749.6|105724.6|105736|105711|40
1727359880000|2024-09-26 14:11:20|105741.6|105716.6|105725.9|105700.9|105741.9|105716.9|105725.8|105700.8|32
1727359890000|2024-09-26 14:11:30|105724.8|105699.8|105723|105698|105726.9|105701.9|105720.9|105695.9|37
1727359900000|2024-09-26 14:11:40|105724|105699|105706.1|105681.1|105724.2|105699.2|105703.3|105678.3|44
1727359910000|2024-09-26 14:11:50|105706.3|105681.3|105674.5|105624.5|105706.3|105681.3|105670.4|105620.4|39
1727359920000|2024-09-26 14:12:00|105674.1|105624.1|105672.3|105622.3|105674.9|105624.9|105669.6|105619.6|36
1727359930000|2024-09-26 14:12:10|105672|105622|105685.2|105635.2|105689.1|105639.1|105671.1|105621.1|40
1727359940000|2024-09-26 14:12:20|105684.9|105634.9|105671.6|105621.6|105686.7|105636.7|105671.6|105621.6|42
1727359950000|2024-09-26 14:12:30|105671.2|105621.2|105643.9|105593.9|105671.2|105621.2|105634.6|105584.6|59
1727359960000|2024-09-26 14:12:40|105643.2|105593.2|105634.2|105584.2|105643.9|105593.9|105630.8|105580.8|43
1727359970000|2024-09-26 14:12:50|105634.8|105584.8|105616.3|105566.3|105642.7|105592.7|105609.6|105559.6|54
1727359980000|2024-09-26 14:13:00|105617.2|105567.2|105625.3|105575.3|105626.4|105576.4|105613.5|105563.5|48
1727359990000|2024-09-26 14:13:10|105624.5|105574.5|105618|105568|105645.9|105595.9|105615.2|105565.2|51
1727360000000|2024-09-26 14:13:20|105617.8|105567.8|105601.4|105551.4|105619|105569|105601.4|105551.4|38
1727360010000|2024-09-26 14:13:30|105601.7|105551.7|105590.6|105540.6|105601.7|105551.7|105590.4|105540.4|30
1727360020000|2024-09-26 14:13:40|105590.1|105540.1|105596.1|105546.1|105599|105549|105587|105537|42
1727360030000|2024-09-26 14:13:50|105596.3|105546.3|105592.5|105542.5|105596.3|105546.3|105582.3|105532.3|39
1727360040000|2024-09-26 14:14:00|105592.1|105542.1|105576.2|105526.2|105592.1|105542.1|105576.2|105526.2|34
1727360050000|2024-09-26 14:14:10|105576.1|105526.1|105577.1|105527.1|105582.1|105532.1|105575|105525|26
1727360060000|2024-09-26 14:14:20|105576.3|105526.3|105571|105521|105577.3|105527.3|105559.7|105509.7|44
1727360070000|2024-09-26 14:14:30|105570.9|105520.9|105572.2|105522.2|105577|105527|105568.5|105518.5|40
1727360080000|2024-09-26 14:14:40|105572.1|105522.1|105586.2|105536.2|105586.2|105536.2|105570.9|105520.9|28
1727360090000|2024-09-26 14:14:50|105585.7|105535.7|105579.5|105529.5|105587.3|105537.3|105576.2|105526.2|37
1727360100000|2024-09-26 14:15:00|105578.7|105528.7|105592.3|105542.3|105592.3|105542.3|105575.3|105525.3|46
1727360110000|2024-09-26 14:15:10|105592.4|105542.4|105594.1|105544.1|105595.5|105545.5|105585.8|105535.8|40
1727360120000|2024-09-26 14:15:20|105594|105544|105600.8|105550.8|105601.1|105551.1|105593.8|105543.8|37
1727360130000|2024-09-26 14:15:30|105601|105551|105628.4|105578.4|105628.4|105578.4|105601|105551|53
1727360140000|2024-09-26 14:15:40|105628.1|105578.1|105614|105564|105628.2|105578.2|105611.6|105561.6|40
1727360150000|2024-09-26 14:15:50|105614.5|105564.5|105615|105565|105618.7|105568.7|105610.6|105560.6|45
1727360160000|2024-09-26 14:16:00|105614.7|105564.7|105611.3|105561.3|105614.7|105564.7|105609.2|105559.2|21
1727360170000|2024-09-26 14:16:10|105610.6|105560.6|105597.9|105547.9|105610.6|105560.6|105597.9|105547.9|33
1727360180000|2024-09-26 14:16:20|105597.4|105547.4|105584.7|105559.7|105597.4|105563.9|105577.1|105542.5|30
1727360190000|2024-09-26 14:16:30|105583.3|105558.3|105588|105563|105599.9|105574.9|105580.9|105555.9|49
1727360200000|2024-09-26 14:16:40|105588.3|105563.3|105595.5|105570.5|105597|105572|105587.4|105562.4|28
1727360210000|2024-09-26 14:16:50|105595.9|105570.9|105591.8|105566.8|105597.1|105572.1|105586.6|105561.6|43
1727360220000|2024-09-26 14:17:00|105592.5|105567.5|105585.5|105560.5|105596.8|105571.8|105585.2|105560.2|42
1727360230000|2024-09-26 14:17:10|105584.9|105559.9|105577.6|105552.6|105588.9|105563.9|105567.7|105542.7|47
1727360240000|2024-09-26 14:17:20|105577.3|105552.3|105572.1|105547.1|105579.1|105554.1|105571|105546|45
1727360250000|2024-09-26 14:17:30|105572.4|105547.4|105555.2|105530.2|105572.7|105547.7|105555.2|105530.2|40
1727360260000|2024-09-26 14:17:40|105555|105530|105556.3|105531.3|105567|105542|105554.7|105529.7|43
1727360270000|2024-09-26 14:17:50|105557.7|105532.7|105550.8|105525.8|105559.1|105534.1|105550.8|105525.8|48
1727360280000|2024-09-26 14:18:00|105550.6|105525.6|105558.3|105533.3|105560.6|105535.6|105550.6|105525.6|43
1727360290000|2024-09-26 14:18:10|105558.5|105533.5|105562.1|105537.1|105562.1|105537.1|105556.8|105531.8|38
1727360300000|2024-09-26 14:18:20|105562.6|105537.6|105556.5|105531.5|105570.5|105545.5|105555|105530|42
1727360310000|2024-09-26 14:18:30|105556.8|105531.8|105563.9|105538.9|105563.9|105538.9|105555.8|105530.8|38
1727360320000|2024-09-26 14:18:40|105564.2|105539.2|105558.2|105533.2|105567.1|105542.1|105558.2|105533.2|44
1727360330000|2024-09-26 14:18:50|105558.5|105533.5|105565.3|105540.3|105565.6|105540.6|105557.7|105532.7|39
1727360340000|2024-09-26 14:19:00|105565.5|105540.5|105572.1|105547.1|105581.2|105556.2|105564|105539|40
1727360350000|2024-09-26 14:19:10|105572.3|105547.3|105574.9|105549.9|105577.3|105552.3|105572.2|105547.2|30
1727360360000|2024-09-26 14:19:20|105575.2|105550.2|105571.8|105546.8|105577.9|105552.9|105571.5|105546.5|31
1727360370000|2024-09-26 14:19:30|105571.9|105546.9|105578|105553|105578.6|105553.6|105571.7|105546.7|23
1727360380000|2024-09-26 14:19:40|105578.3|105553.3|105581.5|105556.5|105581.6|105556.6|105572.5|105547.5|31
1727360390000|2024-09-26 14:19:50|105581.2|105556.2|105571.4|105546.4|105581.2|105556.2|105571.1|105546.1|35
1727360400000|2024-09-26 14:20:00|105571.9|105546.9|105574.1|105549.1|105575.3|105550.3|105564|105539|31
1727360410000|2024-09-26 14:20:10|105574.4|105549.4|105594|105544|105614.8|105564.8|105574.4|105539.6|49
1727360420000|2024-09-26 14:20:20|105593.9|105543.9|105589.5|105539.5|105603.1|105553.1|105588.8|105538.8|45
1727360430000|2024-09-26 14:20:30|105593.9|105543.9|105602.7|105552.7|105603|105553|105593.2|105543.2|48
1727360440000|2024-09-26 14:20:40|105602.2|105552.2|105597.4|105547.4|105602.3|105552.3|105587.7|105537.7|42
1727360450000|2024-09-26 14:20:50|105597.5|105547.5|105597.2|105547.2|105600|105550|105587.9|105537.9|46
1727360460000|2024-09-26 14:21:00|105596.9|105546.9|105597.4|105547.4|105597.7|105547.7|105586.3|105536.3|46
1727360470000|2024-09-26 14:21:10|105596.3|105546.3|105561.1|105511.1|105598.5|105548.5|105561.1|105511.1|60
1727360480000|2024-09-26 14:21:20|105562.5|105512.5|105576.7|105526.7|105576.7|105526.7|105558.8|105508.8|57
1727360490000|2024-09-26 14:21:30|105576.4|105526.4|105569.9|105519.9|105576.4|105526.4|105565.9|105515.9|49
1727360500000|2024-09-26 14:21:40|105570.9|105520.9|105567.5|105517.5|105580.8|105530.8|105567.5|105517.5|33
1727360510000|2024-09-26 14:21:50|105566.8|105516.8|105560|105510|105566.8|105516.8|105559.3|105509.3|33
1727360520000|2024-09-26 14:22:00|105558.9|105508.9|105566.6|105516.6|105567.6|105517.6|105555|105505|36
1727360530000|2024-09-26 14:22:10|105567.8|105517.8|105571.2|105521.2|105574.4|105524.4|105561.2|105511.2|37
1727360540000|2024-09-26 14:22:20|105571.6|105521.6|105573.8|105523.8|105573.8|105523.8|105561.6|105511.6|35
1727360550000|2024-09-26 14:22:30|105574.2|105524.2|105592.5|105542.5|105592.9|105542.9|105573.4|105523.4|52
1727360560000|2024-09-26 14:22:40|105592.6|105542.6|105568.1|105518.1|105593.6|105543.6|105567.3|105517.3|40
1727360570000|2024-09-26 14:22:50|105568.7|105518.7|105591.6|105541.6|105591.8|105541.8|105568.6|105518.6|39
1727360580000|2024-09-26 14:23:00|105591.1|105541.1|105597.8|105547.8|105597.8|105547.8|105584.5|105534.5|40
1727360590000|2024-09-26 14:23:10|105598.5|105548.5|105602.7|105552.7|105607.9|105557.9|105598.5|105548.5|36
1727360600000|2024-09-26 14:23:20|105604.8|105554.8|105595.5|105545.5|105606.3|105556.3|105582.9|105532.9|41
1727360610000|2024-09-26 14:23:30|105595.6|105545.6|105596.9|105546.9|105598.6|105548.6|105591.9|105541.9|37
1727360620000|2024-09-26 14:23:40|105597.1|105547.1|105612.2|105562.2|105612.7|105562.7|105597.1|105547.1|44
1727360630000|2024-09-26 14:23:50|105612.6|105562.6|105610.5|105560.5|105614.4|105564.4|105610.5|105560.5|36
1727360640000|2024-09-26 14:24:00|105613.4|105563.4|105607.3|105557.3|105617.1|105567.1|105602.3|105552.3|48
1727360650000|2024-09-26 14:24:10|105606.8|105556.8|105628.9|105578.9|105631.7|105581.7|105606.8|105556.8|40
1727360660000|2024-09-26 14:24:20|105629.2|105579.2|105628.7|105578.7|105641.2|105591.2|105621.3|105571.3|58
1727360670000|2024-09-26 14:24:30|105630.2|105580.2|105647.9|105597.9|105652.2|105602.2|105630.2|105580.2|50
1727360680000|2024-09-26 14:24:40|105648.1|105598.1|105652.4|105602.4|105652.4|105602.4|105644.7|105594.7|32
1727360690000|2024-09-26 14:24:50|105652.5|105602.5|105630.3|105580.3|105652.6|105602.6|105621|105571|34
1727360700000|2024-09-26 14:25:00|105630.4|105580.4|105623.2|105573.2|105637.2|105587.2|105623.2|105573.2|42
1727360710000|2024-09-26 14:25:10|105622.9|105572.9|105633.8|105583.8|105633.8|105583.8|105622.5|105572.5|39
1727360720000|2024-09-26 14:25:20|105633.3|105583.3|105621.3|105571.3|105649.9|105599.9|105621.1|105571.1|47
1727360730000|2024-09-26 14:25:30|105621.7|105571.7|105619|105569|105623|105573|105616.2|105566.2|36
1727360740000|2024-09-26 14:25:40|105618.7|105568.7|105617|105567|105627.3|105577.3|105611.5|105561.5|44
1727360750000|2024-09-26 14:25:50|105617.3|105567.3|105626.1|105576.1|105627.1|105577.1|105617.3|105567.3|24
1727360760000|2024-09-26 14:26:00|105626.2|105576.2|105640.1|105590.1|105640.1|105590.1|105620.6|105570.6|39
1727360770000|2024-09-26 14:26:10|105640.2|105590.2|105651.4|105601.4|105653.4|105603.4|105635.6|105585.6|37
1727360780000|2024-09-26 14:26:20|105651.6|105601.6|105653.7|105603.7|105666.9|105616.9|105651.4|105601.4|38
1727360790000|2024-09-26 14:26:30|105653.6|105603.6|105647.3|105597.3|105653.6|105603.6|105647.3|105597.3|24
1727360800000|2024-09-26 14:26:40|105647.5|105597.5|105659|105609|105659|105609|105644.6|105594.6|32
1727360810000|2024-09-26 14:26:50|105659.8|105609.8|105653.9|105603.9|105661.1|105611.1|105653.8|105603.8|36
1727360820000|2024-09-26 14:27:00|105653.1|105603.1|105649.5|105599.5|105654.2|105604.2|105646.5|105596.5|37
1727360830000|2024-09-26 14:27:10|105649.2|105599.2|105651.1|105601.1|105651.2|105601.2|105646.9|105596.9|27
1727360840000|2024-09-26 14:27:20|105650.7|105600.7|105653.8|105603.8|105663.6|105613.6|105650.7|105600.7|37
1727360850000|2024-09-26 14:27:30|105653.3|105603.3|105645.4|105595.4|105653.3|105603.3|105642.5|105592.5|29
1727360860000|2024-09-26 14:27:40|105645.7|105595.7|105647.5|105597.5|105649.1|105599.1|105642.6|105592.6|23
1727360870000|2024-09-26 14:27:50|105647.3|105597.3|105659.8|105609.8|105660.7|105610.7|105647.2|105597.2|48
1727360880000|2024-09-26 14:28:00|105656.5|105606.5|105669.6|105619.6|105673|105623|105651.5|105601.5|41
1727360890000|2024-09-26 14:28:10|105668.3|105618.3|105666.2|105616.2|105673|105623|105664.3|105614.3|35
1727360900000|2024-09-26 14:28:20|105667.9|105617.9|105669.3|105619.3|105673.6|105623.6|105655.3|105605.3|49
1727360910000|2024-09-26 14:28:30|105669.6|105619.6|105670.1|105620.1|105672|105622|105665.1|105615.1|49
1727360920000|2024-09-26 14:28:40|105669.2|105619.2|105627.1|105577.1|105671.4|105621.4|105627.1|105577.1|40
1727360930000|2024-09-26 14:28:50|105615.5|105565.5|105628.3|105578.3|105639.1|105589.1|105615.5|105565.5|52
1727360940000|2024-09-26 14:29:00|105628.5|105578.5|105645.5|105595.5|105645.5|105595.5|105628.5|105578.5|32
1727360950000|2024-09-26 14:29:10|105645.6|105595.6|105633.8|105583.8|105649.5|105599.5|105633.6|105583.6|46
1727360960000|2024-09-26 14:29:20|105634.1|105584.1|105634.7|105584.7|105638.6|105588.6|105633.9|105583.9|33
1727360970000|2024-09-26 14:29:30|105635|105585|105628.7|105578.7|105636.4|105586.4|105626.5|105576.5|39
1727360980000|2024-09-26 14:29:40|105628.9|105578.9|105631.9|105581.9|105640.4|105590.4|105628.9|105578.9|58
1727360990000|2024-09-26 14:29:50|105631.4|105581.4|105622.4|105572.4|105640.3|105590.3|105620.5|105570.5|47
1727361000000|2024-09-26 14:30:00|105622.8|105572.8|105568.8|105518.8|105623|105573|105561.2|105511.2|49
1727361010000|2024-09-26 14:30:10|105569.2|105519.2|105563.6|105513.6|105574.2|105524.2|105561.1|105511.1|50
1727361020000|2024-09-26 14:30:20|105562.4|105512.4|105572.1|105522.1|105580.6|105530.6|105562.4|105512.4|53
1727361030000|2024-09-26 14:30:30|105571.8|105521.8|105562.9|105512.9|105576.1|105526.1|105560.2|105510.2|53
1727361040000|2024-09-26 14:30:40|105562.7|105512.7|105575.6|105525.6|105576.9|105526.9|105560.5|105510.5|45
1727361050000|2024-09-26 14:30:50|105578.4|105528.4|105575.6|105525.6|105578.9|105528.9|105555|105505|49
1727361060000|2024-09-26 14:31:00|105576.8|105526.8|105590.3|105540.3|105591.8|105541.8|105576.8|105526.8|60
1727361070000|2024-09-26 14:31:10|105590.2|105540.2|105601.4|105551.4|105602.6|105552.6|105589.7|105539.7|50
1727361080000|2024-09-26 14:31:20|105600.9|105550.9|105594.3|105544.3|105603.3|105553.3|105592.6|105542.6|57
1727361090000|2024-09-26 14:31:30|105595.2|105545.2|105611.4|105561.4|105614.4|105564.4|105595.2|105545.2|58
1727361100000|2024-09-26 14:31:40|105612.7|105562.7|105604.1|105554.1|105614.8|105564.8|105598.5|105548.5|56
1727361110000|2024-09-26 14:31:50|105603.8|105553.8|105575.9|105525.9|105604.9|105554.9|105575.9|105525.9|52
1727361120000|2024-09-26 14:32:00|105574.3|105524.3|105601.7|105551.7|105601.7|105551.7|105572.7|105522.7|54
1727361130000|2024-09-26 14:32:10|105603.5|105553.5|105567.1|105517.1|105604.6|105554.6|105565.2|105515.2|66
1727361140000|2024-09-26 14:32:20|105568.4|105518.4|105559.6|105509.6|105569.3|105519.3|105559.3|105509.3|45
1727361150000|2024-09-26 14:32:30|105558.2|105508.2|105526.8|105476.8|105558.2|105508.2|105525.3|105475.3|60
1727361160000|2024-09-26 14:32:40|105527.1|105477.1|105498.1|105448.1|105528.7|105478.7|105481.5|105431.5|68
1727361170000|2024-09-26 14:32:50|105496.8|105446.8|105523|105473|105523|105473|105496.8|105446.8|53
1727361180000|2024-09-26 14:33:00|105522|105472|105509.7|105459.7|105522|105472|105493.5|105443.5|62
1727361190000|2024-09-26 14:33:10|105505.7|105455.7|105504.3|105454.3|105505.7|105455.7|105491.4|105441.4|57
1727361200000|2024-09-26 14:33:20|105503.8|105453.8|105504|105454|105504.4|105454.4|105496.9|105446.9|47
1727361210000|2024-09-26 14:33:30|105504.7|105454.7|105477.5|105427.5|105505|105455|105475.8|105425.8|59
1727361220000|2024-09-26 14:33:40|105477.9|105427.9|105473.1|105423.1|105480.2|105430.2|105469.1|105419.1|46
1727361230000|2024-09-26 14:33:50|105474.2|105424.2|105475.5|105425.5|105481.6|105440.5|105457.7|105418.7|46
1727361240000|2024-09-26 14:34:00|105475.3|105425.3|105476.1|105426.1|105479|105440.1|105453.6|105415.5|40
1727361250000|2024-09-26 14:34:10|105474.7|105424.7|105477.7|105427.7|105479.7|105429.7|105474.4|105424.4|36
1727361260000|2024-09-26 14:34:20|105477.5|105427.5|105478.5|105428.5|105480.8|105430.8|105477.2|105427.2|33
1727361270000|2024-09-26 14:34:30|105478|105428|105466|105416|105478.8|105428.8|105458.4|105408.4|40
1727361280000|2024-09-26 14:34:40|105466.5|105416.5|105449.6|105399.6|105468.7|105418.7|105448.6|105398.6|53
1727361290000|2024-09-26 14:34:50|105449.3|105399.3|105452.4|105402.4|105454.5|105404.5|105448.7|105398.7|39
1727361300000|2024-09-26 14:35:00|105452.3|105402.3|105438.2|105388.2|105453.6|105403.6|105424.1|105374.1|48
1727361310000|2024-09-26 14:35:10|105437.7|105387.7|105446.6|105396.6|105451.9|105401.9|105437.7|105387.7|53
1727361320000|2024-09-26 14:35:20|105446.4|105396.4|105437.8|105387.8|105453.2|105403.2|105436.9|105386.9|51
1727361330000|2024-09-26 14:35:30|105437.3|105387.3|105431.5|105381.5|105437.6|105387.6|105429.1|105379.1|50
1727361340000|2024-09-26 14:35:40|105431.7|105381.7|105437.7|105387.7|105443.9|105393.9|105431.7|105381.7|48
1727361350000|2024-09-26 14:35:50|105438|105388|105433.9|105383.9|105446.7|105396.7|105433.9|105383.9|44
1727361360000|2024-09-26 14:36:00|105434|105384|105432.7|105382.7|105436.3|105386.3|105427.2|105377.2|48
1727361370000|2024-09-26 14:36:10|105435.5|105385.5|105451.4|105401.4|105454.4|105404.4|105435|105385|50
1727361380000|2024-09-26 14:36:20|105451|105401|105455.9|105405.9|105459.1|105409.1|105450.4|105400.4|46
1727361390000|2024-09-26 14:36:30|105456.4|105406.4|105458.5|105408.5|105459.3|105409.3|105442.5|105392.5|46
1727361400000|2024-09-26 14:36:40|105458.8|105408.8|105443|105393|105458.8|105408.8|105443|105393|45
1727361410000|2024-09-26 14:36:50|105443.3|105393.3|105448.3|105398.3|105452.3|105402.3|105442.7|105392.7|31
1727361420000|2024-09-26 14:37:00|105448.6|105398.6|105441.5|105391.5|105456.7|105406.7|105441|105391|44
1727361430000|2024-09-26 14:37:10|105441.4|105391.4|105437.8|105387.8|105443.1|105393.1|105437.8|105387.8|21
1727361440000|2024-09-26 14:37:20|105437.4|105387.4|105442|105392|105442|105392|105433.1|105383.1|28
1727361450000|2024-09-26 14:37:30|105442.1|105392.1|105431.7|105381.7|105444.2|105394.2|105431.7|105381.7|33
1727361460000|2024-09-26 14:37:40|105431.4|105381.4|105421.4|105371.4|105431.4|105381.4|105420.5|105370.5|31
1727361470000|2024-09-26 14:37:50|105421.9|105371.9|105426.8|105376.8|105432.1|105382.1|105421.2|105371.2|34
1727361480000|2024-09-26 14:38:00|105426.9|105376.9|105475.7|105425.7|105475.7|105436.7|105426.9|105376.9|46
1727361490000|2024-09-26 14:38:10|105474.8|105424.8|105460.1|105410.1|105474.8|105424.8|105459.6|105409.6|45
1727361500000|2024-09-26 14:38:20|105459.5|105409.5|105453.1|105403.1|105459.5|105409.5|105449.6|105399.6|43
1727361510000|2024-09-26 14:38:30|105451.7|105401.7|105449.6|105399.6|105459.2|105409.2|105449.6|105399.6|53
1727361520000|2024-09-26 14:38:40|105449.8|105399.8|105424.7|105374.7|105450.1|105400.1|105424.7|105374.7|32
1727361530000|2024-09-26 14:38:50|105424.9|105374.9|105425.4|105375.4|105427.1|105377.1|105424.9|105374.9|22
1727361540000|2024-09-26 14:39:00|105425|105375|105415|105365|105426.3|105376.3|105412.6|105362.6|45
1727361550000|2024-09-26 14:39:10|105413.8|105363.8|105420.7|105370.7|105425.8|105382.7|105402.2|105363.8|46
1727361560000|2024-09-26 14:39:20|105420.8|105370.8|105447.1|105397.1|105447.1|105397.1|105420|105370|39
1727361570000|2024-09-26 14:39:30|105447.3|105397.3|105445.2|105395.2|105455.3|105405.3|105435.7|105385.7|47
1727361580000|2024-09-26 14:39:40|105445.1|105395.1|105440.8|105390.8|105447.3|105397.3|105440.3|105390.3|38
1727361590000|2024-09-26 14:39:50|105440.6|105390.6|105427.3|105377.3|105440.6|105390.6|105421.1|105371.1|47
1727361600000|2024-09-26 14:40:00|105425.3|105375.3|105438|105388|105443.7|105393.7|105419.9|105369.9|51
1727361610000|2024-09-26 14:40:10|105437.8|105387.8|105439.5|105389.5|105440.5|105390.5|105421.9|105371.9|46
1727361620000|2024-09-26 14:40:20|105439.3|105389.3|105434.1|105384.1|105439.3|105389.3|105424.6|105374.6|48
1727361630000|2024-09-26 14:40:30|105434.7|105384.7|105445.4|105395.4|105445.4|105395.4|105431.6|105381.6|42
1727361640000|2024-09-26 14:40:40|105447.1|105397.1|105434|105384|105447.2|105397.2|105434|105384|46
1727361650000|2024-09-26 14:40:50|105434.3|105384.3|105435.6|105385.6|105435.7|105385.7|105428|105378|39
1727361660000|2024-09-26 14:41:00|105435.3|105385.3|105455.9|105405.9|105462|105412|105435.3|105385.3|51
1727361670000|2024-09-26 14:41:10|105454.7|105404.7|105453.6|105403.6|105457.2|105407.2|105449.5|105399.5|46
1727361680000|2024-09-26 14:41:20|105452.8|105402.8|105454.2|105404.2|105454.7|105404.7|105449.5|105399.5|37
1727361690000|2024-09-26 14:41:30|105453|105403|105464.9|105414.9|105465.3|105415.3|105451.7|105401.7|50
1727361700000|2024-09-26 14:41:40|105465.2|105415.2|105465.6|105415.6|105467.1|105417.1|105464.6|105414.6|23
1727361710000|2024-09-26 14:41:50|105465.1|105415.1|105446.4|105396.4|105465.1|105415.1|105438.5|105388.5|45
1727361720000|2024-09-26 14:42:00|105446.2|105396.2|105446.7|105396.7|105451|105401|105445.3|105395.3|36
1727361730000|2024-09-26 14:42:10|105447|105397|105449.2|105399.2|105449.8|105399.8|105440.1|105390.1|35
1727361740000|2024-09-26 14:42:20|105448.4|105398.4|105447.4|105397.4|105451.3|105401.3|105439.9|105389.9|32
1727361750000|2024-09-26 14:42:30|105447.6|105397.6|105440.2|105390.2|105448.9|105398.9|105433.6|105383.6|36
1727361760000|2024-09-26 14:42:40|105439|105389|105437.6|105387.6|105439|105389|105432.6|105382.6|34
1727361770000|2024-09-26 14:42:50|105437.8|105387.8|105425.9|105375.9|105440.3|105390.3|105424.3|105374.3|28
1727361780000|2024-09-26 14:43:00|105425.7|105375.7|105429.4|105379.4|105440.5|105390.5|105424.7|105374.7|40
1727361790000|2024-09-26 14:43:10|105430.2|105380.2|105461|105411|105470.3|105420.3|105422.1|105372.1|65
1727361800000|2024-09-26 14:43:20|105462.1|105412.1|105475.1|105425.1|105476.8|105426.8|105459.9|105409.9|60
1727361810000|2024-09-26 14:43:30|105479.2|105429.2|105483.3|105433.3|105494.5|105444.5|105476.9|105426.9|59
1727361820000|2024-09-26 14:43:40|105482.7|105432.7|105460|105410|105487.3|105437.3|105460|105410|60
1727361830000|2024-09-26 14:43:50|105458.7|105408.7|105487.8|105437.8|105502.6|105452.6|105458.7|105408.7|61
1727361840000|2024-09-26 14:44:00|105489.3|105439.3|105511.5|105461.5|105521.5|105471.5|105487.2|105437.2|65
1727361850000|2024-09-26 14:44:10|105511.2|105461.2|105502.5|105452.5|105516.1|105466.1|105501.7|105451.7|57
1727361860000|2024-09-26 14:44:20|105502.8|105452.8|105517.7|105467.7|105517.7|105467.7|105500.3|105450.3|45
1727361870000|2024-09-26 14:44:30|105522.2|105472.2|105514.5|105464.5|105522.2|105472.2|105510.5|105460.5|43
1727361880000|2024-09-26 14:44:40|105514.2|105464.2|105516|105466|105518.7|105468.7|105511.5|105461.5|35
1727361890000|2024-09-26 14:44:50|105516.2|105466.2|105484.7|105434.7|105516.4|105466.4|105484.7|105434.7|47
1727361900000|2024-09-26 14:45:00|105482|105432|105474|105424|105482|105432|105472.9|105422.9|47
1727361910000|2024-09-26 14:45:10|105474.4|105424.4|105463.7|105413.7|105474.4|105424.4|105463.6|105413.6|33
1727361920000|2024-09-26 14:45:20|105462.9|105412.9|105455.3|105405.3|105462.9|105412.9|105447.1|105397.1|55
1727361930000|2024-09-26 14:45:30|105454.6|105404.6|105465.4|105415.4|105469.3|105419.3|105454.6|105404.6|34
1727361940000|2024-09-26 14:45:40|105466|105416|105462.7|105412.7|105468.2|105418.2|105461.8|105411.8|28
1727361950000|2024-09-26 14:45:50|105461.8|105411.8|105434.9|105384.9|105461.8|105411.8|105430|105380|57
1727361960000|2024-09-26 14:46:00|105437.1|105387.1|105428.9|105378.9|105437.2|105387.2|105427.4|105377.4|48
1727361970000|2024-09-26 14:46:10|105428.6|105378.6|105425.4|105375.4|105430|105380|105424|105374|27
1727361980000|2024-09-26 14:46:20|105426.5|105376.5|105393.2|105343.2|105426.6|105376.6|105392|105342|52
1727361990000|2024-09-26 14:46:30|105392.7|105342.7|105400.8|105350.8|105404.6|105354.6|105392.7|105342.7|43
1727362000000|2024-09-26 14:46:40|105400.3|105350.3|105400.1|105350.1|105408.7|105358.7|105396.2|105346.2|46
1727362010000|2024-09-26 14:46:50|105400.3|105350.3|105394.6|105344.6|105400.6|105350.6|105394.6|105344.6|32
1727362020000|2024-09-26 14:47:00|105395.6|105345.6|105395.9|105345.9|105401.2|105351.2|105394.2|105344.2|42
1727362030000|2024-09-26 14:47:10|105396.2|105346.2|105394.8|105344.8|105396.7|105346.7|105390.1|105340.1|29
1727362040000|2024-09-26 14:47:20|105394.1|105344.1|105394.1|105344.1|105398.4|105348.4|105390.1|105340.1|48
1727362050000|2024-09-26 14:47:30|105394.2|105344.2|105379.2|105329.2|105397.7|105347.7|105379.2|105329.2|58
1727362060000|2024-09-26 14:47:40|105379|105329|105372.8|105322.8|105379|105329|105369.2|105319.2|55
1727362070000|2024-09-26 14:47:50|105374.4|105324.4|105371.3|105321.3|105376.6|105326.6|105351.9|105301.9|56
1727362080000|2024-09-26 14:48:00|105371.8|105321.8|105365|105315|105378.6|105328.6|105365|105315|55
1727362090000|2024-09-26 14:48:10|105364.6|105314.6|105362.4|105312.4|105369.7|105319.7|105356.8|105306.8|57
1727362100000|2024-09-26 14:48:20|105362.6|105312.6|105347|105297|105362.7|105312.7|105347|105297|56
1727362110000|2024-09-26 14:48:30|105347.5|105297.5|105343.5|105293.5|105358.2|105308.2|105342.6|105292.6|48
1727362120000|2024-09-26 14:48:40|105343.7|105293.7|105348.2|105298.2|105348.8|105298.8|105324.2|105274.2|45
1727362130000|2024-09-26 14:48:50|105345.2|105295.2|105340.8|105290.8|105345.2|105295.2|105333|105283|50
1727362140000|2024-09-26 14:49:00|105343|105293|105347.4|105297.4|105352.3|105302.3|105339.6|105289.6|45
1727362150000|2024-09-26 14:49:10|105347.7|105297.7|105337.8|105287.8|105347.7|105297.7|105332.9|105282.9|44
1727362160000|2024-09-26 14:49:20|105338.7|105288.7|105318.5|105268.5|105345|105295|105318.4|105268.4|39
1727362170000|2024-09-26 14:49:30|105317.8|105267.8|105301.7|105251.7|105317.8|105267.8|105298.4|105248.4|45
1727362180000|2024-09-26 14:49:40|105298.5|105248.5|105302.9|105252.9|105308.2|105258.2|105298.4|105248.4|45
1727362190000|2024-09-26 14:49:50|105302|105252|105276.8|105226.8|105302|105252|105272.9|105222.9|51
1727362200000|2024-09-26 14:50:00|105275.1|105225.1|105272|105222|105275.1|105225.1|105256.4|105206.4|52
1727362210000|2024-09-26 14:50:10|105272.5|105222.5|105280.6|105230.6|105282.6|105232.6|105272.5|105222.5|41
1727362220000|2024-09-26 14:50:20|105279.8|105229.8|105318.8|105268.8|105319.8|105269.8|105279.8|105229.8|46
1727362230000|2024-09-26 14:50:30|105319.2|105269.2|105341.5|105291.5|105350.3|105300.3|105319.2|105269.2|56
1727362240000|2024-09-26 14:50:40|105340.6|105290.6|105332.4|105282.4|105340.6|105290.6|105323|105273|44
1727362250000|2024-09-26 14:50:50|105332.3|105282.3|105342.7|105292.7|105342.7|105292.7|105320.2|105270.2|50
1727362260000|2024-09-26 14:51:00|105342.5|105292.5|105344.9|105294.9|105359|105309|105335.3|105285.3|54
1727362270000|2024-09-26 14:51:10|105344.8|105294.8|105321.8|105271.8|105346.3|105296.3|105318.5|105268.5|58
1727362280000|2024-09-26 14:51:20|105323.7|105273.7|105345.7|105295.7|105351.7|105301.7|105323.7|105273.7|65
1727362290000|2024-09-26 14:51:30|105344.6|105294.6|105363|105313|105365.2|105315.2|105343.7|105293.7|45
1727362300000|2024-09-26 14:51:40|105359|105309|105391.9|105341.9|105393.6|105343.6|105357.8|105307.8|52
1727362310000|2024-09-26 14:51:50|105392.4|105342.4|105392|105342|105394.2|105344.2|105385.5|105335.5|53
1727362320000|2024-09-26 14:52:00|105394.4|105344.4|105359.2|105309.2|105394.4|105344.4|105356.3|105306.3|53
1727362330000|2024-09-26 14:52:10|105359.3|105309.3|105349.2|105299.2|105363.6|105313.6|105343.4|105293.4|49
1727362340000|2024-09-26 14:52:20|105349.3|105299.3|105344.7|105294.7|105360.3|105310.3|105344.6|105294.6|42
1727362350000|2024-09-26 14:52:30|105345.3|105295.3|105312.2|105262.2|105345.3|105295.3|105312|105262|49
1727362360000|2024-09-26 14:52:40|105303.7|105253.7|105292.4|105242.4|105311.6|105261.6|105288.1|105238.1|48
1727362370000|2024-09-26 14:52:50|105293.1|105243.1|105279|105229|105293.1|105243.1|105276.8|105226.8|51
1727362380000|2024-09-26 14:53:00|105277.2|105227.2|105276.9|105226.9|105283.7|105233.7|105273.7|105223.7|50
1727362390000|2024-09-26 14:53:10|105277.5|105227.5|105258.4|105208.4|105281.2|105231.2|105257.4|105207.4|44
1727362400000|2024-09-26 14:53:20|105256.3|105206.3|105255.2|105205.2|105258.2|105208.2|105247.8|105197.8|45
1727362410000|2024-09-26 14:53:30|105255.6|105205.6|105240.8|105190.8|105256.4|105206.4|105229.8|105179.8|66
1727362420000|2024-09-26 14:53:40|105241|105191|105216.7|105166.7|105241|105191|105215.6|105165.6|62
1727362430000|2024-09-26 14:53:50|105216.3|105166.3|105225.7|105175.7|105225.7|105175.7|105216.3|105166.3|50
1727362440000|2024-09-26 14:54:00|105226|105176|105217.5|105167.5|105237.2|105187.2|105212.7|105162.7|73
1727362450000|2024-09-26 14:54:10|105217.7|105167.7|105244.9|105194.9|105247.8|105197.8|105216.5|105166.5|48
1727362460000|2024-09-26 14:54:20|105244.5|105194.5|105234.7|105184.7|105257.2|105207.2|105233.6|105183.6|50
1727362470000|2024-09-26 14:54:30|105234.2|105184.2|105229|105179|105242|105192|105226.5|105176.5|51
1727362480000|2024-09-26 14:54:40|105228.8|105178.8|105230.8|105180.8|105237.8|105187.8|105221.1|105171.1|57
1727362490000|2024-09-26 14:54:50|105231.6|105181.6|105224.8|105174.8|105239.1|105189.1|105218.6|105168.6|64
1727362500000|2024-09-26 14:55:00|105224.3|105174.3|105202.9|105152.9|105224.3|105174.3|105202.9|105152.9|49
1727362510000|2024-09-26 14:55:10|105205.5|105155.5|105213.4|105163.4|105214.9|105164.9|105205.4|105155.4|49
1727362520000|2024-09-26 14:55:20|105214.1|105164.1|105209.4|105159.4|105215.1|105165.1|105206.5|105156.5|55
1727362530000|2024-09-26 14:55:30|105208|105158|105220.7|105170.7|105221.2|105171.2|105203.2|105153.2|48
1727362540000|2024-09-26 14:55:40|105220.9|105170.9|105203.7|105153.7|105220.9|105170.9|105199.7|105149.7|49
1727362550000|2024-09-26 14:55:50|105203.6|105153.6|105188.3|105138.3|105218.7|105168.7|105186.8|105136.8|52
1727362560000|2024-09-26 14:56:00|105189.7|105139.7|105187|105137|105189.7|105139.7|105182|105132|52
1727362570000|2024-09-26 14:56:10|105187.7|105137.7|105169|105119|105187.7|105137.7|105157.5|105107.5|63
1727362580000|2024-09-26 14:56:20|105176.5|105126.5|105172.9|105122.9|105187.8|105137.8|105162.1|105112.1|67
1727362590000|2024-09-26 14:56:30|105172.1|105122.1|105199.6|105149.6|105202.6|105152.6|105172.1|105122.1|57
1727362600000|2024-09-26 14:56:40|105200|105150|105183.5|105133.5|105206.7|105156.7|105183.5|105133.5|61
1727362610000|2024-09-26 14:56:50|105183.3|105133.3|105211.9|105161.9|105212.4|105162.4|105183.2|105133.2|53
1727362620000|2024-09-26 14:57:00|105212.8|105162.8|105211.5|105161.5|105215|105165|105207.1|105157.1|42
1727362630000|2024-09-26 14:57:10|105211|105161|105237.5|105187.5|105243.4|105193.4|105208.7|105158.7|48
1727362640000|2024-09-26 14:57:20|105236.7|105186.7|105207.1|105157.1|105239|105189|105198.1|105148.1|66
1727362650000|2024-09-26 14:57:30|105207.6|105157.6|105177.1|105127.1|105207.6|105157.6|105177.1|105127.1|54
1727362660000|2024-09-26 14:57:40|105177.3|105127.3|105148.6|105098.6|105177.3|105127.3|105148.6|105098.6|51
1727362670000|2024-09-26 14:57:50|105152.2|105102.2|105172.4|105122.4|105180.9|105130.9|105152.2|105102.2|70
1727362680000|2024-09-26 14:58:00|105173.6|105123.6|105152.4|105102.4|105176|105126|105148.2|105098.2|50
1727362690000|2024-09-26 14:58:10|105151.6|105101.6|105179.5|105129.5|105180.8|105130.8|105148.8|105098.8|56
1727362700000|2024-09-26 14:58:20|105176.6|105126.6|105167.5|105117.5|105177.1|105127.1|105165.5|105115.5|69
1727362710000|2024-09-26 14:58:30|105168.3|105118.3|105149.2|105099.2|105168.3|105118.3|105149|105099|34
1727362720000|2024-09-26 14:58:40|105150.8|105100.8|105153.8|105103.8|105154.9|105104.9|105149.6|105099.6|46
1727362730000|2024-09-26 14:58:50|105155.3|105105.3|105176|105126|105180.1|105130.1|105154.5|105104.5|59
1727362740000|2024-09-26 14:59:00|105179.1|105129.1|105182.9|105132.9|105182.9|105132.9|105173.7|105123.7|58
1727362750000|2024-09-26 14:59:10|105187.6|105137.6|105191.5|105141.5|105209.1|105159.1|105187.6|105137.6|69
1727362760000|2024-09-26 14:59:20|105191.1|105141.1|105216.3|105166.3|105218|105168|105186.3|105136.3|56
1727362770000|2024-09-26 14:59:30|105216.7|105166.7|105205.5|105155.5|105216.7|105166.7|105197.3|105147.3|51
1727362780000|2024-09-26 14:59:40|105206.1|105156.1|105208.6|105158.6|105223.3|105173.3|105206.1|105156.1|56
1727362790000|2024-09-26 14:59:50|105211.1|105161.1|105206.9|105156.9|105215.1|105165.1|105202.2|105152.2|58
1727362800000|2024-09-26 15:00:00|105211.4|105161.4|105199.4|105149.4|105212.4|105162.4|105199.4|105149.4|60
1727362810000|2024-09-26 15:00:10|105201.5|105151.5|105209.6|105159.6|105211.6|105161.6|105199.1|105149.1|57
1727362820000|2024-09-26 15:00:20|105208.6|105158.6|105233.3|105183.3|105252.4|105202.4|105207.9|105157.9|62
1727362830000|2024-09-26 15:00:30|105235.4|105185.4|105227.4|105177.4|105235.4|105185.4|105225.4|105175.4|45
1727362840000|2024-09-26 15:00:40|105228.6|105178.6|105222.7|105172.7|105229|105179|105221.3|105171.3|53
1727362850000|2024-09-26 15:00:50|105222.5|105172.5|105218.1|105168.1|105225.3|105175.3|105217|105167|43
1727362860000|2024-09-26 15:01:00|105218.5|105168.5|105216.8|105166.8|105219.2|105169.2|105189.9|105139.9|61
1727362870000|2024-09-26 15:01:10|105214.7|105164.7|105197.5|105147.5|105229.9|105179.9|105196.7|105146.7|60
1727362880000|2024-09-26 15:01:20|105197.9|105147.9|105190.1|105140.1|105210|105160|105190.1|105140.1|57
1727362890000|2024-09-26 15:01:30|105190|105140|105206.4|105156.4|105209.3|105159.3|105190|105140|59
1727362900000|2024-09-26 15:01:40|105206.1|105156.1|105193|105143|105208.6|105158.6|105191.4|105141.4|45
1727362910000|2024-09-26 15:01:50|105194|105144|105199.9|105149.9|105201.1|105151.1|105192.5|105142.5|50
1727362920000|2024-09-26 15:02:00|105199.8|105149.8|105208.1|105158.1|105208.1|105158.1|105199.8|105149.8|34
1727362930000|2024-09-26 15:02:10|105209.2|105159.2|105217|105167|105228.3|105178.3|105209.2|105159.2|41
1727362940000|2024-09-26 15:02:20|105216.5|105166.5|105223.4|105173.4|105229.5|105179.5|105212.5|105162.5|54
1727362950000|2024-09-26 15:02:30|105223.7|105173.7|105221.8|105171.8|105233.9|105183.9|105210.6|105160.6|51
1727362960000|2024-09-26 15:02:40|105221.7|105171.7|105216.7|105166.7|105228.1|105178.1|105215.6|105165.6|46
1727362970000|2024-09-26 15:02:50|105215.8|105165.8|105230|105180|105243.9|105193.9|105214.6|105164.6|55
1727362980000|2024-09-26 15:03:00|105231.7|105181.7|105273.6|105223.6|105274|105224|105231.7|105181.7|46
1727362990000|2024-09-26 15:03:10|105273.2|105223.2|105273.6|105223.6|105274.8|105224.8|105270.7|105220.7|39
1727363000000|2024-09-26 15:03:20|105273.9|105223.9|105309.2|105259.2|105309.2|105259.2|105273.5|105223.5|39
1727363010000|2024-09-26 15:03:30|105311.4|105261.4|105279.1|105229.1|105313.7|105263.7|105279.1|105229.1|35
1727363020000|2024-09-26 15:03:40|105279.3|105229.3|105280|105230|105284.3|105234.3|105278.2|105228.2|40
1727363030000|2024-09-26 15:03:50|105279.7|105229.7|105262.5|105212.5|105282.5|105232.5|105262.1|105212.1|33
1727363040000|2024-09-26 15:04:00|105266.3|105216.3|105263.5|105213.5|105266.3|105216.3|105247.8|105197.8|44
1727363050000|2024-09-26 15:04:10|105263.4|105213.4|105249.3|105199.3|105263.4|105213.4|105247.1|105197.1|41
1727363060000|2024-09-26 15:04:20|105249.1|105199.1|105260.6|105210.6|105265.1|105215.1|105248.8|105198.8|39
1727363070000|2024-09-26 15:04:30|105260.4|105210.4|105246.1|105221.1|105266.3|105221.4|105239.2|105208.1|36
1727363080000|2024-09-26 15:04:40|105246.3|105221.3|105247.2|105197.2|105256.6|105221.3|105245.4|105195.4|33
1727363090000|2024-09-26 15:04:50|105247.5|105197.5|105244.4|105194.4|105249.7|105199.7|105243|105193|32
1727363100000|2024-09-26 15:05:00|105246.1|105196.1|105242|105192|105248.9|105198.9|105236.2|105186.2|42
1727363110000|2024-09-26 15:05:10|105242.3|105192.3|105225.7|105175.7|105243.5|105200.5|105223.6|105174.5|48
1727363120000|2024-09-26 15:05:20|105225.5|105175.5|105231.7|105181.7|105231.7|105192.5|105212.3|105174.6|27
1727363130000|2024-09-26 15:05:30|105231.5|105181.5|105249.4|105199.4|105250.3|105200.3|105230|105180|36
1727363140000|2024-09-26 15:05:40|105249|105199|105246.7|105196.7|105251.8|105201.8|105239.7|105189.7|41
1727363150000|2024-09-26 15:05:50|105246.2|105196.2|105257.1|105207.1|105260.1|105210.1|105246.2|105196.2|45
1727363160000|2024-09-26 15:06:00|105257.6|105207.6|105284.2|105234.2|105284.2|105234.2|105257.4|105207.4|40
1727363170000|2024-09-26 15:06:10|105284.4|105234.4|105269.7|105219.7|105284.5|105234.5|105265.2|105215.2|46
1727363180000|2024-09-26 15:06:20|105269.9|105219.9|105273|105223|105282.5|105232.5|105269.6|105219.6|40
1727363190000|2024-09-26 15:06:30|105272|105222|105264|105214|105274|105224|105264|105214|45
1727363200000|2024-09-26 15:06:40|105264.1|105214.1|105280|105230|105280.6|105230.6|105264.1|105214.1|42
1727363210000|2024-09-26 15:06:50|105280.2|105230.2|105279.4|105229.4|105282.3|105232.3|105277.1|105227.1|31
1727363220000|2024-09-26 15:07:00|105279.8|105229.8|105273.3|105223.3|105284.4|105234.4|105273.2|105223.2|51
1727363230000|2024-09-26 15:07:10|105273.2|105223.2|105274.5|105224.5|105278.7|105228.7|105273|105223|40
1727363240000|2024-09-26 15:07:20|105274.2|105224.2|105254|105204|105274.2|105224.2|105253.2|105203.2|32
1727363250000|2024-09-26 15:07:30|105253.7|105203.7|105257.9|105207.9|105258.4|105208.4|105253.7|105203.7|25
1727363260000|2024-09-26 15:07:40|105257.6|105207.6|105248|105198|105257.6|105207.6|105242.7|105192.7|44
1727363270000|2024-09-26 15:07:50|105248.2|105198.2|105252.2|105202.2|105259.2|105209.2|105247.2|105197.2|46
1727363280000|2024-09-26 15:08:00|105252.7|105202.7|105261.1|105211.1|105262.4|105212.4|105249.4|105199.4|46
1727363290000|2024-09-26 15:08:10|105261.4|105211.4|105264.9|105214.9|105268.2|105218.2|105258.2|105208.2|23
1727363300000|2024-09-26 15:08:20|105265.7|105215.7|105267.5|105217.5|105272.1|105222.1|105265.7|105215.7|25
1727363310000|2024-09-26 15:08:30|105267.2|105217.2|105271|105221|105272.6|105222.6|105266.5|105216.5|44
1727363320000|2024-09-26 15:08:40|105271.8|105221.8|105265.8|105215.8|105276.5|105226.5|105265.8|105215.8|46
1727363330000|2024-09-26 15:08:50|105266.4|105216.4|105269.1|105219.1|105274.2|105224.2|105262.9|105212.9|52
1727363340000|2024-09-26 15:09:00|105269.6|105219.6|105266.2|105216.2|105270.4|105220.4|105263.9|105213.9|40
1727363350000|2024-09-26 15:09:10|105266.5|105216.5|105273.2|105223.2|105273.5|105223.5|105266.2|105216.2|29
1727363360000|2024-09-26 15:09:20|105272.4|105222.4|105261.5|105211.5|105272.4|105222.4|105261.5|105211.5|43
1727363370000|2024-09-26 15:09:30|105262|105212|105260.3|105210.3|105262.2|105212.2|105259.3|105209.3|28
1727363380000|2024-09-26 15:09:40|105260.4|105210.4|105255.6|105205.6|105260.4|105210.4|105253.5|105203.5|24
1727363390000|2024-09-26 15:09:50|105255.5|105205.5|105244.4|105194.4|105255.8|105205.8|105241.8|105191.8|40
1727363400000|2024-09-26 15:10:00|105244.1|105194.1|105242.6|105192.6|105246.7|105196.7|105240.9|105190.9|43
1727363410000|2024-09-26 15:10:10|105242.4|105192.4|105252.4|105202.4|105252.9|105202.9|105242.4|105192.4|27
1727363420000|2024-09-26 15:10:20|105252.8|105202.8|105241.1|105191.1|105260.5|105210.5|105241.1|105191.1|36
1727363430000|2024-09-26 15:10:30|105241|105191|105247.9|105197.9|105247.9|105197.9|105237.8|105187.8|33
1727363440000|2024-09-26 15:10:40|105248.2|105198.2|105259.8|105209.8|105264.1|105214.1|105247.2|105197.2|37
1727363450000|2024-09-26 15:10:50|105259.1|105209.1|105266|105216|105266.5|105216.5|105255.2|105205.2|47
1727363460000|2024-09-26 15:11:00|105266.1|105216.1|105269|105219|105269|105219|105259.7|105209.7|43
1727363470000|2024-09-26 15:11:10|105268.4|105218.4|105272.8|105222.8|105275.5|105225.5|105268.1|105218.1|42
1727363480000|2024-09-26 15:11:20|105273.1|105223.1|105269.6|105219.6|105274.7|105224.7|105269.3|105219.3|36
1727363490000|2024-09-26 15:11:30|105269.2|105219.2|105286.8|105236.8|105288.5|105238.5|105269.2|105219.2|34
1727363500000|2024-09-26 15:11:40|105286.9|105236.9|105292.7|105242.7|105292.7|105242.7|105281|105231|31
1727363510000|2024-09-26 15:11:50|105292.6|105242.6|105283.1|105233.1|105294|105244|105283.1|105233.1|37
1727363520000|2024-09-26 15:12:00|105283.3|105233.3|105271.6|105221.6|105283.4|105233.4|105267.5|105217.5|39
1727363530000|2024-09-26 15:12:10|105271.8|105221.8|105268.8|105218.8|105271.8|105221.8|105267.8|105217.8|26
1727363540000|2024-09-26 15:12:20|105268.4|105218.4|105268.8|105218.8|105269.2|105219.2|105267.2|105217.2|20
1727363550000|2024-09-26 15:12:30|105268.5|105218.5|105264|105214|105268.5|105218.5|105263.3|105213.3|31
1727363560000|2024-09-26 15:12:40|105262.9|105212.9|105265.2|105215.2|105269.5|105219.5|105260.9|105210.9|41
1727363570000|2024-09-26 15:12:50|105264.8|105214.8|105265.5|105215.5|105266.4|105216.4|105263.6|105213.6|28
1727363580000|2024-09-26 15:13:00|105265.9|105215.9|105265.2|105215.2|105267.4|105217.4|105263.9|105213.9|26
1727363590000|2024-09-26 15:13:10|105262.7|105212.7|105264|105214|105264.9|105214.9|105258.1|105208.1|18
1727363600000|2024-09-26 15:13:20|105264.1|105214.1|105265.5|105215.5|105265.5|105215.5|105262.3|105212.3|20
1727363610000|2024-09-26 15:13:30|105265.1|105215.1|105271.1|105221.1|105271.1|105221.1|105265.1|105215.1|22
1727363620000|2024-09-26 15:13:40|105271.5|105221.5|105275|105225|105275.4|105225.4|105271|105221|31
1727363630000|2024-09-26 15:13:50|105274.7|105224.7|105273.9|105223.9|105278.6|105228.6|105271.7|105221.7|25
1727363640000|2024-09-26 15:14:00|105275.5|105225.5|105280.7|105230.7|105288.4|105238.4|105275.5|105225.5|44
1727363650000|2024-09-26 15:14:10|105280.9|105230.9|105289|105239|105290.3|105240.3|105280.7|105230.7|29
1727363660000|2024-09-26 15:14:20|105288.8|105238.8|105302.7|105252.7|105305|105255|105288.8|105238.8|47
1727363670000|2024-09-26 15:14:30|105302.8|105252.8|105290.8|105240.8|105304.5|105254.5|105290.4|105240.4|30
1727363680000|2024-09-26 15:14:40|105290.6|105240.6|105273|105223|105290.6|105240.6|105272.7|105222.7|46
1727363690000|2024-09-26 15:14:50|105272.8|105222.8|105276.7|105226.7|105276.7|105226.7|105271.2|105221.2|42
1727363700000|2024-09-26 15:15:00|105277.3|105227.3|105274.9|105224.9|105277.3|105227.3|105273.7|105223.7|14
1727363710000|2024-09-26 15:15:10|105274.4|105224.4|105230.2|105180.2|105276.2|105226.2|105224.2|105174.2|47
1727363720000|2024-09-26 15:15:20|105230.1|105180.1|105248.5|105198.5|105249.5|105199.5|105228.1|105178.1|37
1727363730000|2024-09-26 15:15:30|105246.8|105196.8|105237.6|105187.6|105252.4|105202.4|105237.6|105187.6|49
1727363740000|2024-09-26 15:15:40|105237.5|105187.5|105223.3|105173.3|105238.4|105188.4|105221.3|105171.3|44
1727363750000|2024-09-26 15:15:50|105223.4|105173.4|105219.6|105169.6|105228.5|105178.5|105219.1|105169.1|48
1727363760000|2024-09-26 15:16:00|105219|105169|105207.3|105157.3|105220|105170|105203.3|105153.3|41
1727363770000|2024-09-26 15:16:10|105207.7|105157.7|105205.6|105155.6|105209.6|105159.6|105201.8|105151.8|34
1727363780000|2024-09-26 15:16:20|105205.3|105155.3|105204.8|105154.8|105207.4|105157.4|105197.6|105147.6|36
1727363790000|2024-09-26 15:16:30|105203.5|105153.5|105208.2|105158.2|105209|105159|105200.2|105150.2|30
1727363800000|2024-09-26 15:16:40|105208.1|105158.1|105205.7|105155.7|105208.1|105158.1|105202.4|105152.4|21
1727363810000|2024-09-26 15:16:50|105206|105156|105208.7|105158.7|105209.5|105159.5|105205.4|105155.4|20
1727363820000|2024-09-26 15:17:00|105208.5|105158.5|105211.8|105161.8|105211.8|105161.8|105204.5|105154.5|24
1727363830000|2024-09-26 15:17:10|105211.6|105161.6|105216|105166|105221.5|105171.5|105211.6|105161.6|34
1727363840000|2024-09-26 15:17:20|105215.8|105165.8|105221.2|105171.2|105224.2|105174.2|105215.8|105165.8|34
1727363850000|2024-09-26 15:17:30|105221.5|105171.5|105209.8|105159.8|105222.1|105172.1|105201|105151|35
1727363860000|2024-09-26 15:17:40|105210.5|105160.5|105205.5|105155.5|105212.7|105162.7|105205.2|105155.2|41
1727363870000|2024-09-26 15:17:50|105204.7|105154.7|105195.2|105145.2|105205.8|105155.8|105190.8|105140.8|42
1727363880000|2024-09-26 15:18:00|105194.4|105144.4|105180.6|105130.6|105194.4|105144.4|105180.6|105130.6|31
1727363890000|2024-09-26 15:18:10|105178.5|105128.5|105171.2|105121.2|105178.5|105133.7|105157.6|105119.1|35
1727363900000|2024-09-26 15:18:20|105157.4|105132.4|105159.3|105134.3|105171.9|105138.1|105153.8|105120.4|38
1727363910000|2024-09-26 15:18:30|105155.3|105130.3|105161.4|105136.4|105176.9|105138.1|105155.3|105120.3|37
1727363920000|2024-09-26 15:18:40|105161.7|105136.7|105173.6|105123.6|105176.2|105139.8|105157.3|105123.3|27
1727363930000|2024-09-26 15:18:50|105173.3|105123.3|105186.5|105136.5|105186.5|105136.5|105173.3|105123.3|31
1727363940000|2024-09-26 15:19:00|105186.2|105136.2|105202.6|105152.6|105204.9|105154.9|105185.8|105135.8|42
1727363950000|2024-09-26 15:19:10|105203.8|105153.8|105185.2|105135.2|105206.8|105156.8|105184|105134|49
1727363960000|2024-09-26 15:19:20|105184.7|105134.7|105179.5|105154.5|105188|105154.5|105173.5|105134|29
1727363970000|2024-09-26 15:19:30|105179.6|105154.6|105179.3|105154.3|105192.2|105158.6|105178.8|105139.5|26
1727363980000|2024-09-26 15:19:40|105179.5|105154.5|105178.5|105153.5|105181|105156|105178|105153|17
1727363990000|2024-09-26 15:19:50|105178.3|105153.3|105181.3|105156.3|105181.4|105156.4|105174.9|105149.9|42
1727364000000|2024-09-26 15:20:00|105180.3|105155.3|105187|105162|105187|105162|105180|105155|26
1727364010000|2024-09-26 15:20:10|105186.2|105161.2|105177.9|105127.9|105188.1|105161.2|105176|105127.5|34
1727364020000|2024-09-26 15:20:20|105176.6|105126.6|105157.9|105132.9|105182|105134.2|105157.4|105124.2|34
1727364030000|2024-09-26 15:20:30|105158.3|105133.3|105119.1|105069.1|105167.7|105133.3|105116.8|105066.8|53
1727364040000|2024-09-26 15:20:40|105119|105069|105122.2|105072.2|105123.8|105073.8|105110.1|105060.1|56
1727364050000|2024-09-26 15:20:50|105122.8|105072.8|105109.5|105059.5|105123.9|105073.9|105105.6|105055.6|42
1727364060000|2024-09-26 15:21:00|105109.4|105059.4|105114.2|105064.2|105119|105069|105108.8|105058.8|47
1727364070000|2024-09-26 15:21:10|105114.4|105064.4|105113.8|105063.8|105124.5|105074.5|105113.8|105063.8|50
1727364080000|2024-09-26 15:21:20|105114.8|105064.8|105114.1|105064.1|105114.8|105064.8|105111.8|105061.8|17
1727364090000|2024-09-26 15:21:30|105108.8|105058.8|105109.6|105059.6|105110.1|105060.1|105107.8|105057.8|19
1727364100000|2024-09-26 15:21:40|105109.9|105059.9|105122.7|105072.7|105122.7|105078.5|105101.9|105058.3|33
1727364110000|2024-09-26 15:21:50|105119.8|105069.8|105120.5|105070.5|105123.2|105073.2|105114.1|105064.1|28
1727364120000|2024-09-26 15:22:00|105120.1|105070.1|105121.6|105071.6|105121.7|105071.7|105117.9|105067.9|21
1727364130000|2024-09-26 15:22:10|105120.9|105070.9|105122.4|105072.4|105128.9|105078.9|105120.9|105070.9|38
1727364140000|2024-09-26 15:22:20|105123.4|105073.4|105139.8|105089.8|105139.8|105089.8|105123.1|105073.1|35
1727364150000|2024-09-26 15:22:30|105140.4|105090.4|105140.4|105115.4|105155.6|105115.6|105140.4|105090.4|34
1727364160000|2024-09-26 15:22:40|105140.2|105115.2|105146|105096|105146.6|105115.2|105133.1|105093.7|29
1727364170000|2024-09-26 15:22:50|105146.2|105096.2|105151.1|105101.1|105151.1|105101.1|105146|105096|19
1727364180000|2024-09-26 15:23:00|105151.8|105101.8|105149.5|105099.5|105156.5|105106.5|105149.1|105099.1|36
1727364190000|2024-09-26 15:23:10|105149.2|105099.2|105143.7|105093.7|105149.2|105099.2|105142.4|105092.4|27
1727364200000|2024-09-26 15:23:20|105143.9|105093.9|105134.7|105084.7|105145.5|105095.5|105134.7|105084.7|23
1727364210000|2024-09-26 15:23:30|105134.2|105084.2|105094|105044|105134.6|105093.8|105093.8|105043.8|52
1727364220000|2024-09-26 15:23:40|105093.4|105043.4|105088|105038|105093.4|105043.4|105085.2|105035.2|45
1727364230000|2024-09-26 15:23:50|105087.7|105037.7|105097.1|105047.1|105097.1|105047.1|105086.9|105036.9|27
1727364240000|2024-09-26 15:24:00|105096.8|105046.8|105099.2|105049.2|105103.3|105053.3|105096.8|105046.8|29
1727364250000|2024-09-26 15:24:10|105100.1|105050.1|105098.9|105048.9|105103.6|105053.6|105098.6|105048.6|22
1727364260000|2024-09-26 15:24:20|105098|105048|105107.8|105057.8|105108.7|105058.7|105097.5|105047.5|34
1727364270000|2024-09-26 15:24:30|105107.6|105057.6|105104.9|105054.9|105109.4|105059.4|105103.9|105053.9|28
1727364280000|2024-09-26 15:24:40|105103.9|105053.9|105106.4|105056.4|105107.4|105057.4|105103.1|105053.1|22
1727364290000|2024-09-26 15:24:50|105107.2|105057.2|105093.7|105068.7|105110.8|105074.2|105093.1|105056.8|23
1727364300000|2024-09-26 15:25:00|105106.1|105056.1|105110.7|105060.7|105112.6|105062.6|105106.1|105056.1|25
1727364310000|2024-09-26 15:25:10|105111|105061|105098.7|105048.7|105112.4|105062.4|105097|105047|42
1727364320000|2024-09-26 15:25:20|105098.4|105048.4|105112.3|105062.3|105112.3|105062.3|105098.4|105048.4|33
1727364330000|2024-09-26 15:25:30|105113|105063|105114|105064|105116.5|105066.5|105109.5|105059.5|38
1727364340000|2024-09-26 15:25:40|105114.2|105064.2|105117.6|105067.6|105118.3|105068.3|105113.8|105063.8|28
1727364350000|2024-09-26 15:25:50|105118.6|105068.6|105112.8|105062.8|105119.2|105069.2|105112.8|105062.8|33
1727364360000|2024-09-26 15:26:00|105112.4|105062.4|105114|105064|105114|105064|105107.8|105057.8|25
1727364370000|2024-09-26 15:26:10|105113.9|105063.9|105132.9|105082.9|105135.1|105085.1|105113.8|105063.8|45
1727364380000|2024-09-26 15:26:20|105133.3|105083.3|105126.9|105076.9|105133.5|105083.5|105123.6|105073.6|33
1727364390000|2024-09-26 15:26:30|105126.5|105076.5|105127|105077|105128|105078|105125|105075|18
1727364400000|2024-09-26 15:26:40|105127.8|105077.8|105127.2|105077.2|105129.4|105079.4|105127.2|105077.2|18
1727364410000|2024-09-26 15:26:50|105127.5|105077.5|105112.2|105062.2|105129.9|105079.9|105111.4|105061.4|44
1727364420000|2024-09-26 15:27:00|105112|105062|105112.9|105062.9|105116.2|105066.2|105110|105060|35
1727364430000|2024-09-26 15:27:10|105112.3|105062.3|105103.7|105053.7|105116.9|105066.9|105103.6|105053.6|30
1727364440000|2024-09-26 15:27:20|105104|105054|105117.3|105067.3|105118|105068|105104|105054|28
1727364450000|2024-09-26 15:27:30|105117|105067|105113.8|105063.8|105118.6|105068.6|105113.8|105063.8|21
1727364460000|2024-09-26 15:27:40|105114.1|105064.1|105122.2|105072.2|105122.2|105072.2|105114.1|105064.1|28
1727364470000|2024-09-26 15:27:50|105122.9|105072.9|105116.8|105066.8|105123.2|105073.2|105109.2|105059.2|34
1727364480000|2024-09-26 15:28:00|105116.6|105066.6|105123.8|105073.8|105123.8|105073.8|105111.7|105061.7|29
1727364490000|2024-09-26 15:28:10|105123.4|105073.4|105121.9|105071.9|105128.8|105078.8|105121.4|105071.4|29
1727364500000|2024-09-26 15:28:20|105121.8|105071.8|105116.6|105066.6|105122.3|105072.3|105116.6|105066.6|24
1727364510000|2024-09-26 15:28:30|105115.1|105065.1|105127.5|105077.5|105129.6|105079.6|105109.6|105059.6|38
1727364520000|2024-09-26 15:28:40|105127.9|105077.9|105127.5|105077.5|105131.5|105081.5|105127.5|105077.5|22
1727364530000|2024-09-26 15:28:50|105126.9|105076.9|105114.2|105064.2|105129.1|105079.1|105112.5|105062.5|24
1727364540000|2024-09-26 15:29:00|105114.3|105064.3|105095.9|105045.9|105114.3|105064.3|105088.4|105038.4|43
1727364550000|2024-09-26 15:29:10|105096|105046|105109.3|105059.3|105109.3|105059.3|105095.2|105045.2|35
1727364560000|2024-09-26 15:29:20|105109.7|105059.7|105116.7|105066.7|105118.3|105068.3|105109.7|105059.7|43
1727364570000|2024-09-26 15:29:30|105116.2|105066.2|105117.9|105067.9|105118|105068|105116.2|105066.2|20
1727364580000|2024-09-26 15:29:40|105118.3|105068.3|105115.1|105065.1|105118.9|105068.9|105115.1|105065.1|32
1727364590000|2024-09-26 15:29:50|105115.3|105065.3|105127.7|105077.7|105128|105078|105113.5|105063.5|31
1727364600000|2024-09-26 15:30:00|105128.9|105078.9|105121.9|105071.9|105133.4|105083.4|105121.9|105071.9|32
1727364610000|2024-09-26 15:30:10|105122.1|105072.1|105130.1|105080.1|105132.9|105082.9|105122.1|105072.1|41
1727364620000|2024-09-26 15:30:20|105130|105080|105127.5|105077.5|105130.4|105080.4|105122.8|105072.8|27
1727364630000|2024-09-26 15:30:30|105126.1|105076.1|105106.2|105056.2|105126.1|105076.1|105103.3|105053.3|35
1727364640000|2024-09-26 15:30:40|105106|105056|105111.5|105061.5|105111.8|105061.8|105104.3|105054.3|26
1727364650000|2024-09-26 15:30:50|105112|105062|105102.4|105052.4|105115.9|105065.9|105102.2|105052.2|27
1727364660000|2024-09-26 15:31:00|105103.3|105053.3|105099.7|105049.7|105103.3|105053.3|105097|105047|16
1727364670000|2024-09-26 15:31:10|105098.8|105048.8|105088.2|105038.2|105098.8|105048.8|105085.8|105035.8|34
1727364680000|2024-09-26 15:31:20|105088.5|105038.5|105079.5|105029.5|105089|105039|105078.3|105028.3|39
1727364690000|2024-09-26 15:31:30|105079.9|105029.9|105089.8|105039.8|105091.3|105041.3|105078.5|105028.5|35
1727364700000|2024-09-26 15:31:40|105089.5|105039.5|105082.1|105032.1|105089.5|105039.5|105081.7|105031.7|22
1727364710000|2024-09-26 15:31:50|105082.4|105032.4|105082.6|105032.6|105083.3|105033.3|105080.7|105030.7|22
1727364720000|2024-09-26 15:32:00|105082.4|105032.4|105083.4|105033.4|105084.1|105034.1|105082.1|105032.1|23
1727364730000|2024-09-26 15:32:10|105083.6|105033.6|105084|105034|105085.2|105035.2|105083.5|105033.5|17
1727364740000|2024-09-26 15:32:20|105084.4|105034.4|105090.4|105040.4|105090.4|105040.4|105083.4|105033.4|21
1727364750000|2024-09-26 15:32:30|105091.3|105041.3|105082.4|105032.4|105094.8|105044.8|105081.9|105031.9|32
1727364760000|2024-09-26 15:32:40|105084.6|105034.6|105084.8|105034.8|105087.4|105037.4|105083|105033|22
1727364770000|2024-09-26 15:32:50|105084.6|105034.6|105082.1|105032.1|105084.6|105034.6|105081.7|105031.7|13
1727364780000|2024-09-26 15:33:00|105081.3|105031.3|105073.4|105048.4|105086|105048.9|105072.4|105031.3|23
1727364790000|2024-09-26 15:33:10|105073.6|105048.6|105074.1|105049.1|105078.5|105053.5|105073.6|105048.6|21
1727364800000|2024-09-26 15:33:20|105074|105049|105085.9|105035.9|105087.5|105050.4|105073.4|105035.9|19
1727364810000|2024-09-26 15:33:30|105087|105037|105083.9|105033.9|105087|105037|105083.8|105033.8|17
1727364820000|2024-09-26 15:33:40|105084.5|105034.5|105090.5|105040.5|105091.3|105041.3|105084.5|105034.5|21
1727364830000|2024-09-26 15:33:50|105090.6|105040.6|105083.6|105033.6|105090.6|105040.6|105083.6|105033.6|25
1727364840000|2024-09-26 15:34:00|105083|105033|105080.5|105030.5|105083|105047.4|105069.1|105030.5|29
1727364850000|2024-09-26 15:34:10|105079.8|105029.8|105078.5|105028.5|105080.5|105030.5|105077.6|105027.6|16
1727364860000|2024-09-26 15:34:20|105078.8|105028.8|105079.8|105029.8|105082|105032|105077.4|105027.4|20
1727364870000|2024-09-26 15:34:30|105079.6|105029.6|105079|105029|105079.6|105029.6|105078.1|105028.1|17
1727364880000|2024-09-26 15:34:40|105078.6|105028.6|105083.9|105033.9|105084.8|105048.2|105068.5|105028.6|28
1727364890000|2024-09-26 15:34:50|105083.7|105033.7|105080.4|105030.4|105083.7|105033.7|105079.3|105029.3|23
1727364900000|2024-09-26 15:35:00|105080.8|105030.8|105084.2|105034.2|105086.8|105036.8|105080.3|105030.3|16
1727364910000|2024-09-26 15:35:10|105083.8|105033.8|105081.6|105031.6|105083.8|105033.8|105079.3|105029.3|19
1727364920000|2024-09-26 15:35:20|105081.5|105031.5|105082.1|105032.1|105083.1|105033.1|105080.2|105030.2|24
1727364930000|2024-09-26 15:35:30|105083.4|105033.4|105079.9|105029.9|105084.3|105034.3|105079.7|105029.7|15
1727364940000|2024-09-26 15:35:40|105080.1|105030.1|105078.9|105028.9|105082.6|105032.6|105078.9|105028.9|18
1727364950000|2024-09-26 15:35:50|105078.7|105028.7|105080.6|105030.6|105080.6|105030.6|105075.4|105025.4|21
1727364960000|2024-09-26 15:36:00|105084.3|105034.3|105087.1|105037.1|105089.8|105039.8|105084.2|105034.2|28
1727364970000|2024-09-26 15:36:10|105087.2|105037.2|105092.6|105042.6|105092.6|105042.6|105085.8|105035.8|16
1727364980000|2024-09-26 15:36:20|105091.3|105041.3|105095.3|105045.3|105096.3|105046.3|105088.6|105038.6|30
1727364990000|2024-09-26 15:36:30|105095|105045|105084.5|105034.5|105095|105045|105081.1|105031.1|33
1727365000000|2024-09-26 15:36:40|105084.9|105034.9|105083.3|105033.3|105085.6|105035.6|105083.3|105033.3|28
1727365010000|2024-09-26 15:36:50|105082.7|105032.7|105085.3|105035.3|105085.3|105035.3|105082.7|105032.7|20
1727365020000|2024-09-26 15:37:00|105085.5|105035.5|105084.7|105034.7|105085.5|105035.5|105083.7|105033.7|29
1727365030000|2024-09-26 15:37:10|105084.6|105034.6|105083|105033|105088.9|105038.9|105081.8|105031.8|29
1727365040000|2024-09-26 15:37:20|105083.6|105033.6|105088.8|105038.8|105089.9|105039.9|105083.6|105033.6|23
1727365050000|2024-09-26 15:37:30|105088.9|105038.9|105093.4|105043.4|105093.9|105043.9|105087|105037|21
1727365060000|2024-09-26 15:37:40|105093.1|105043.1|105088.5|105038.5|105093.1|105043.1|105085.9|105035.9|20
1727365070000|2024-09-26 15:37:50|105088.9|105038.9|105083.1|105033.1|105090.2|105040.2|105083.1|105033.1|28
1727365080000|2024-09-26 15:38:00|105082.3|105032.3|105078.7|105028.7|105082.3|105032.3|105076.9|105026.9|30
1727365090000|2024-09-26 15:38:10|105078.6|105028.6|105074.3|105024.3|105078.6|105028.6|105074.3|105024.3|15
1727365100000|2024-09-26 15:38:20|105074.6|105024.6|105080.1|105030.1|105080.6|105030.6|105074.6|105024.6|23
1727365110000|2024-09-26 15:38:30|105078.8|105028.8|105079.2|105029.2|105079.8|105029.8|105077.2|105027.2|20
1727365120000|2024-09-26 15:38:40|105079.1|105029.1|105077.7|105027.7|105079.2|105029.2|105076.7|105026.7|7
1727365130000|2024-09-26 15:38:50|105077.5|105027.5|105075.8|105025.8|105078.4|105028.4|105075|105025|17
1727365140000|2024-09-26 15:39:00|105076.2|105026.2|105070.3|105045.3|105080.5|105045.4|105070.3|105025.4|32
1727365150000|2024-09-26 15:39:10|105070.6|105045.6|105067.3|105042.3|105070.6|105045.6|105066.5|105041.5|24
1727365160000|2024-09-26 15:39:20|105066.7|105041.7|105066.7|105041.7|105067.3|105042.3|105065.4|105040.4|14
1727365170000|2024-09-26 15:39:30|105066.2|105041.2|105072.1|105022.1|105072.1|105041.2|105062|105022.1|28
1727365180000|2024-09-26 15:39:40|105073.9|105023.9|105075.6|105025.6|105079.6|105029.6|105073.7|105023.7|22
1727365190000|2024-09-26 15:39:50|105075.7|105025.7|105074.4|105024.4|105075.7|105025.7|105074.4|105024.4|10
1727365200000|2024-09-26 15:40:00|105074.7|105024.7|105074.3|105024.3|105077|105027|105067.4|105017.4|62
1727365210000|2024-09-26 15:40:10|105074.7|105024.7|105080.4|105030.4|105089.6|105039.6|105074.7|105024.7|45
1727365220000|2024-09-26 15:40:20|105080.2|105030.2|105081.6|105031.6|105087.5|105037.5|105079.2|105029.2|30
1727365230000|2024-09-26 15:40:30|105068.5|105043.5|105074.8|105024.8|105079|105043.5|105066|105024.8|25
1727365240000|2024-09-26 15:40:40|105075.1|105025.1|105077.8|105027.8|105077.8|105027.8|105073.6|105023.6|22
1727365250000|2024-09-26 15:40:50|105078.6|105028.6|105077.3|105052.3|105088.1|105053|105077.1|105028.6|22
1727365260000|2024-09-26 15:41:00|105076.8|105051.8|105075.5|105050.5|105076.8|105051.8|105074.2|105049.2|28
1727365270000|2024-09-26 15:41:10|105075.4|105050.4|105074|105049|105075.7|105050.7|105074|105049|25
1727365280000|2024-09-26 15:41:20|105073.7|105048.7|105075.9|105050.9|105078.8|105053.8|105073.7|105048.7|23
1727365290000|2024-09-26 15:41:30|105076.2|105051.2|105091.1|105041.1|105091.5|105058|105076.1|105039|36
1727365300000|2024-09-26 15:41:40|105090.5|105040.5|105084.2|105034.2|105091.7|105041.7|105083.9|105033.9|21
1727365310000|2024-09-26 15:41:50|105083.9|105033.9|105081.7|105031.7|105091.5|105041.5|105081.3|105031.3|38
1727365320000|2024-09-26 15:42:00|105081.6|105031.6|105084.5|105034.5|105084.5|105034.5|105079.3|105029.3|24
1727365330000|2024-09-26 15:42:10|105084.4|105034.4|105080.7|105030.7|105084.6|105034.6|105077.2|105027.2|25
1727365340000|2024-09-26 15:42:20|105080.6|105030.6|105073.8|105023.8|105085.4|105035.4|105072.9|105022.9|32
1727365350000|2024-09-26 15:42:30|105075.3|105025.3|105075.9|105025.9|105079.8|105029.8|105075.3|105025.3|23
1727365360000|2024-09-26 15:42:40|105076.2|105026.2|105075.3|105025.3|105078.3|105028.3|105073.9|105023.9|26
1727365370000|2024-09-26 15:42:50|105075.2|105025.2|105074.1|105024.1|105075.2|105025.2|105072.9|105022.9|24
1727365380000|2024-09-26 15:43:00|105073.9|105023.9|105077.2|105027.2|105078.6|105028.6|105071.5|105021.5|48
1727365390000|2024-09-26 15:43:10|105077|105027|105074.3|105024.3|105077|105027|105073.3|105023.3|27
1727365400000|2024-09-26 15:43:20|105073.9|105023.9|105084|105034|105084|105034|105073.9|105023.9|26
1727365410000|2024-09-26 15:43:30|105084.5|105034.5|105069|105044|105084.8|105049.1|105063.9|105034.2|36
1727365420000|2024-09-26 15:43:40|105068.7|105043.7|105065.9|105040.9|105068.7|105043.7|105064.8|105039.8|22
1727365430000|2024-09-26 15:43:50|105066.2|105041.2|105082|105032|105083.2|105042.8|105065.9|105030.9|18
1727365440000|2024-09-26 15:44:00|105082.7|105032.7|105070.1|105045.1|105085.2|105045.2|105066.9|105030.5|40
1727365450000|2024-09-26 15:44:10|105070.3|105045.3|105071.4|105046.4|105086.3|105052.8|105070.3|105035.5|29
1727365460000|2024-09-26 15:44:20|105071.2|105046.2|105080.8|105030.8|105082.8|105046.2|105065.3|105028.9|22
1727365470000|2024-09-26 15:44:30|105080.6|105030.6|105070.8|105020.8|105080.6|105030.6|105066.8|105016.8|53
1727365480000|2024-09-26 15:44:40|105071|105021|105065.2|105015.2|105072.6|105022.6|105065.2|105015.2|27
1727365490000|2024-09-26 15:44:50|105066.5|105016.5|105056.6|105031.6|105071.8|105031.6|105055.7|105015.3|48
1727365500000|2024-09-26 15:45:00|105055.7|105030.7|105058.7|105033.7|105059.3|105034.3|105055.5|105030.5|32
1727365510000|2024-09-26 15:45:10|105058.5|105033.5|105052.3|105027.3|105058.5|105033.5|105050.6|105025.6|34
1727365520000|2024-09-26 15:45:20|105052.6|105027.6|105046|105021|105052.6|105027.6|105044.3|105019.3|25
1727365530000|2024-09-26 15:45:30|105046.5|105021.5|105058.5|105008.5|105058.5|105021.5|105042.4|105008.2|26
1727365540000|2024-09-26 15:45:40|105059|105009|105052.7|105002.7|105059|105009|105052.7|105002.7|16
1727365550000|2024-09-26 15:45:50|105052.6|105002.6|105047.2|104997.2|105053.2|105003.2|105041.8|104991.8|29
1727365560000|2024-09-26 15:46:00|105047|104997|105048.4|104998.4|105048.9|104998.9|105043.2|104993.2|24
1727365570000|2024-09-26 15:46:10|105048.7|104998.7|105046.8|104996.8|105051.9|105001.9|105046.8|104996.8|28
1727365580000|2024-09-26 15:46:20|105047.2|104997.2|105051.4|105001.4|105051.4|105001.4|105047.1|104997.1|20
1727365590000|2024-09-26 15:46:30|105051.2|105001.2|105036.7|105011.7|105051.2|105013.8|105036.3|105000.9|17
1727365600000|2024-09-26 15:46:40|105037.2|105012.2|105033.2|105008.2|105037.9|105012.9|105032.5|105007.5|18
1727365610000|2024-09-26 15:46:50|105033.4|105008.4|105034.5|105009.5|105034.8|105009.8|105033.4|105008.4|12
1727365620000|2024-09-26 15:47:00|105034.7|105009.7|105056.2|105006.2|105059.3|105020.2|105034.7|105006.2|35
1727365630000|2024-09-26 15:47:10|105055|105005|105053.3|105003.3|105055.1|105005.1|105050.6|105000.6|20
1727365640000|2024-09-26 15:47:20|105053.4|105003.4|105049.3|104999.3|105053.4|105003.4|105049.1|104999.1|14
1727365650000|2024-09-26 15:47:30|105049|104999|105032.1|105007.1|105049|105010.8|105031.6|104998|29
1727365660000|2024-09-26 15:47:40|105032|105007|105033.3|105008.3|105035.5|105010.5|105031.9|105006.9|17
1727365670000|2024-09-26 15:47:50|105033.5|105008.5|105034.5|105009.5|105038.7|105013.7|105033.5|105008.5|20
1727365680000|2024-09-26 15:48:00|105035.2|105010.2|105034.1|105009.1|105035.3|105010.3|105032.4|105007.4|20
1727365690000|2024-09-26 15:48:10|105034.3|105009.3|105034.2|105009.2|105039.9|105014.9|105033|105008|21
1727365700000|2024-09-26 15:48:20|105034.3|105009.3|105040.2|105015.2|105041.7|105016.7|105034.3|105009.3|21
1727365710000|2024-09-26 15:48:30|105040.3|105015.3|105062.3|105012.3|105063.3|105020|105040.3|105008.2|19
1727365720000|2024-09-26 15:48:40|105060.5|105010.5|105064.6|105014.6|105064.9|105014.9|105059.6|105009.6|36
1727365730000|2024-09-26 15:48:50|105064.2|105014.2|105064.6|105014.6|105064.7|105014.7|105062.8|105012.8|30
1727365740000|2024-09-26 15:49:00|105063.4|105013.4|105096|105046|105096|105046|105063.4|105013.4|35
1727365750000|2024-09-26 15:49:10|105095.4|105045.4|105096.1|105046.1|105096.5|105046.5|105094|105044|27
1727365760000|2024-09-26 15:49:20|105097.1|105047.1|105098.2|105048.2|105100.1|105050.1|105097.1|105047.1|38
1727365770000|2024-09-26 15:49:30|105097.7|105047.7|105091.5|105041.5|105097.7|105047.7|105087|105037|36
1727365780000|2024-09-26 15:49:40|105089.9|105039.9|105091|105041|105094.6|105044.6|105089.9|105039.9|37
1727365790000|2024-09-26 15:49:50|105091.3|105041.3|105092.8|105042.8|105092.8|105042.8|105088.7|105038.7|21
1727365800000|2024-09-26 15:50:00|105093.1|105043.1|105095.1|105045.1|105097.8|105047.8|105088.2|105038.2|24
1727365810000|2024-09-26 15:50:10|105095|105045|105094.7|105044.7|105098.3|105048.3|105094.2|105044.2|24
1727365820000|2024-09-26 15:50:20|105094.3|105044.3|105098.9|105048.9|105099|105049|105094.3|105044.3|15
1727365830000|2024-09-26 15:50:30|105098.6|105048.6|105092|105042|105098.9|105048.9|105090.3|105040.3|43
1727365840000|2024-09-26 15:50:40|105092.4|105042.4|105091.4|105041.4|105092.9|105042.9|105090.3|105040.3|21
1727365850000|2024-09-26 15:50:50|105091.5|105041.5|105088.7|105038.7|105093.6|105043.6|105087|105037|46
1727365860000|2024-09-26 15:51:00|105088.9|105038.9|105088.5|105038.5|105093.4|105043.4|105085.1|105035.1|28
1727365870000|2024-09-26 15:51:10|105088.3|105038.3|105101.3|105051.3|105103.8|105053.8|105088.3|105038.3|60
1727365880000|2024-09-26 15:51:20|105100.9|105050.9|105112.8|105062.8|105112.8|105062.8|105100.9|105050.9|31
1727365890000|2024-09-26 15:51:30|105113.1|105063.1|105121|105071|105121|105071|105110.7|105060.7|26
1727365900000|2024-09-26 15:51:40|105122|105072|105116.6|105066.6|105126.6|105076.6|105116|105066|45
1727365910000|2024-09-26 15:51:50|105116|105066|105114.7|105064.7|105116|105066|105114.3|105064.3|19
1727365920000|2024-09-26 15:52:00|105115.1|105065.1|105111.8|105061.8|105115.9|105065.9|105111.8|105061.8|24
1727365930000|2024-09-26 15:52:10|105111.6|105061.6|105109.3|105059.3|105112.3|105062.3|105108.3|105058.3|26
1727365940000|2024-09-26 15:52:20|105108.6|105058.6|105103|105053|105108.7|105058.7|105102.3|105052.3|21
1727365950000|2024-09-26 15:52:30|105102.6|105052.6|105101.1|105051.1|105102.7|105052.7|105099.8|105049.8|15
1727365960000|2024-09-26 15:52:40|105100.8|105050.8|105102.8|105052.8|105103.7|105053.7|105100.1|105050.1|27
1727365970000|2024-09-26 15:52:50|105102.9|105052.9|105103.9|105053.9|105104.2|105054.2|105100.8|105050.8|18
1727365980000|2024-09-26 15:53:00|105102.9|105052.9|105101.2|105051.2|105104.2|105054.2|105101.2|105051.2|18
1727365990000|2024-09-26 15:53:10|105102.2|105052.2|105104|105054|105106.6|105056.6|105101.4|105051.4|28
1727366000000|2024-09-26 15:53:20|105104.1|105054.1|105105|105055|105105|105055|105103.7|105053.7|13
1727366010000|2024-09-26 15:53:30|105104.8|105054.8|105103.8|105053.8|105105.5|105055.5|105101.6|105051.6|39
1727366020000|2024-09-26 15:53:40|105104.1|105054.1|105104.6|105054.6|105108.3|105058.3|105104|105054|42
1727366030000|2024-09-26 15:53:50|105104.8|105054.8|105105.6|105055.6|105105.6|105055.6|105103.6|105053.6|19
1727366040000|2024-09-26 15:54:00|105105.9|105055.9|105107.6|105057.6|105107.6|105057.6|105101.3|105051.3|42
1727366050000|2024-09-26 15:54:10|105107.8|105057.8|105106.9|105056.9|105107.8|105057.8|105104.6|105054.6|22
1727366060000|2024-09-26 15:54:20|105106.5|105056.5|105106.8|105056.8|105107.7|105057.7|105106.5|105056.5|19
1727366070000|2024-09-26 15:54:30|105107|105057|105108.9|105058.9|105109|105059|105106.4|105056.4|19
1727366080000|2024-09-26 15:54:40|105108.6|105058.6|105073.2|105023.2|105108.6|105058.6|105073.2|105023.2|25
1727366090000|2024-09-26 15:54:50|105073.4|105023.4|105073.9|105023.9|105076.4|105026.4|105071.6|105021.6|27
1727366100000|2024-09-26 15:55:00|105074.2|105024.2|105070.9|105020.9|105074.6|105024.6|105066.7|105016.7|34
1727366110000|2024-09-26 15:55:10|105070.8|105020.8|105084.4|105034.4|105085.2|105035.2|105070.8|105020.8|24
1727366120000|2024-09-26 15:55:20|105085.4|105035.4|105086.5|105036.5|105090.7|105040.7|105083.7|105033.7|23
1727366130000|2024-09-26 15:55:30|105086.6|105036.6|105086.6|105036.6|105089|105039|105086.6|105036.6|21
1727366140000|2024-09-26 15:55:40|105085.6|105035.6|105088.2|105038.2|105090.3|105040.3|105085.6|105035.6|16
1727366150000|2024-09-26 15:55:50|105088.4|105038.4|105088.7|105038.7|105089|105039|105088|105038|18
1727366160000|2024-09-26 15:56:00|105088.9|105038.9|105093.5|105043.5|105093.7|105043.7|105088.9|105038.9|23
1727366170000|2024-09-26 15:56:10|105094|105044|105086.8|105036.8|105094|105044|105085.8|105035.8|25
1727366180000|2024-09-26 15:56:20|105086.4|105036.4|105087.2|105037.2|105087.6|105037.6|105086.4|105036.4|13
1727366190000|2024-09-26 15:56:30|105087.1|105037.1|105087.1|105037.1|105088.3|105038.3|105086.3|105036.3|11
1727366200000|2024-09-26 15:56:40|105086.9|105036.9|105089.9|105039.9|105090.3|105040.3|105085.9|105035.9|25
1727366210000|2024-09-26 15:56:50|105089.8|105039.8|105089.7|105039.7|105091.2|105041.2|105087.5|105037.5|22
1727366220000|2024-09-26 15:57:00|105090.2|105040.2|105084.7|105034.7|105090.6|105040.6|105084.3|105034.3|23
1727366230000|2024-09-26 15:57:10|105084.5|105034.5|105077.8|105027.8|105084.5|105034.5|105074.5|105024.5|19
1727366240000|2024-09-26 15:57:20|105078|105028|105079.9|105029.9|105079.9|105029.9|105078|105028|8
1727366250000|2024-09-26 15:57:30|105079.7|105029.7|105089.8|105039.8|105089.8|105039.8|105079.3|105029.3|25
1727366260000|2024-09-26 15:57:40|105090.5|105040.5|105091.7|105041.7|105092.8|105042.8|105089.5|105039.5|25
1727366270000|2024-09-26 15:57:50|105091.9|105041.9|105105.3|105055.3|105105.4|105055.4|105091.4|105041.4|27
1727366280000|2024-09-26 15:58:00|105105|105055|105102.9|105052.9|105105.6|105055.6|105102.4|105052.4|20
1727366290000|2024-09-26 15:58:10|105103|105053|105102.8|105052.8|105104.8|105054.8|105101.3|105051.3|20
1727366300000|2024-09-26 15:58:20|105103.3|105053.3|105101.3|105051.3|105104.6|105054.6|105098.4|105048.4|14
1727366310000|2024-09-26 15:58:30|105101.9|105051.9|105102|105052|105102|105052|105101.9|105051.9|2
1727366320000|2024-09-26 15:58:40|105101.9|105051.9|105109.7|105059.7|105109.7|105059.7|105101.8|105051.8|18
1727366330000|2024-09-26 15:58:50|105109.9|105059.9|105107.6|105057.6|105109.9|105059.9|105106.7|105056.7|10
1727366340000|2024-09-26 15:59:00|105107|105057|105111.1|105061.1|105111.7|105061.7|105107|105057|14
1727366350000|2024-09-26 15:59:10|105110.8|105060.8|105113.1|105063.1|105113.1|105063.1|105110.6|105060.6|16
1727366360000|2024-09-26 15:59:20|105113.4|105063.4|105114.8|105064.8|105114.8|105064.8|105111.4|105061.4|21
1727366370000|2024-09-26 15:59:30|105115.1|105065.1|105126.4|105076.4|105126.6|105076.6|105114.5|105064.5|23
1727366380000|2024-09-26 15:59:40|105126.3|105076.3|105134.7|105084.7|105135.1|105085.1|105125.6|105075.6|40
1727366390000|2024-09-26 15:59:50|105134.8|105084.8|105134|105084|105135|105085|105132.9|105082.9|29
1727366400000|2024-09-26 16:00:00|105134.1|105084.1|105143.9|105093.9|105144.4|105094.4|105134|105084|29
1727366410000|2024-09-26 16:00:10|105143.7|105093.7|105142.7|105092.7|105143.9|105093.9|105142.1|105092.1|22
1727366420000|2024-09-26 16:00:20|105139.8|105089.8|105151.1|105101.1|105151.5|105101.5|105139.8|105089.8|25
1727366430000|2024-09-26 16:00:30|105151.4|105101.4|105167.6|105117.6|105167.6|105117.6|105151.4|105101.4|25
1727366440000|2024-09-26 16:00:40|105168.7|105118.7|105164.4|105114.4|105168.7|105118.7|105156|105106|36
1727366450000|2024-09-26 16:00:50|105164.1|105114.1|105164.5|105114.5|105165.2|105115.2|105160.6|105110.6|29
1727366460000|2024-09-26 16:01:00|105165.2|105115.2|105168.6|105118.6|105168.8|105118.8|105165.2|105115.2|21
1727366470000|2024-09-26 16:01:10|105169.2|105119.2|105175.3|105125.3|105176.6|105126.6|105169.2|105119.2|26
1727366480000|2024-09-26 16:01:20|105174.2|105124.2|105178.9|105128.9|105179|105129|105166.8|105116.8|74
1727366490000|2024-09-26 16:01:30|105177.3|105127.3|105184.6|105134.6|105185.7|105135.7|105177.3|105127.3|34
1727366500000|2024-09-26 16:01:40|105184.2|105134.2|105186|105136|105186.9|105136.9|105182.4|105132.4|19
1727366510000|2024-09-26 16:01:50|105185.6|105135.6|105208.9|105158.9|105212.4|105162.4|105185.2|105135.2|51
1727366520000|2024-09-26 16:02:00|105208|105158|105245.2|105195.2|105245.9|105195.9|105208|105158|76
1727366530000|2024-09-26 16:02:10|105245.1|105195.1|105232.1|105182.1|105250|105200|105230.5|105180.5|72
1727366540000|2024-09-26 16:02:20|105233.1|105183.1|105221.7|105171.7|105235.2|105185.2|105221.4|105171.4|41
1727366550000|2024-09-26 16:02:30|105222.4|105172.4|105220.2|105170.2|105229.5|105179.5|105218.6|105168.6|35
1727366560000|2024-09-26 16:02:40|105220.4|105170.4|105220.9|105170.9|105226.9|105176.9|105217.2|105167.2|30
1727366570000|2024-09-26 16:02:50|105220.5|105170.5|105224.9|105174.9|105225.4|105175.4|105210.7|105160.7|40
1727366580000|2024-09-26 16:03:00|105224.5|105174.5|105225.1|105175.1|105229.4|105179.4|105224.1|105174.1|33
1727366590000|2024-09-26 16:03:10|105225.7|105175.7|105229.9|105179.9|105231.6|105181.6|105224.6|105174.6|35
1727366600000|2024-09-26 16:03:20|105230|105180|105239.6|105189.6|105241|105191|105228.8|105178.8|28
1727366610000|2024-09-26 16:03:30|105239.7|105189.7|105243.9|105193.9|105243.9|105193.9|105239.2|105189.2|31
1727366620000|2024-09-26 16:03:40|105244.2|105194.2|105246.1|105196.1|105246.4|105196.4|105240.1|105190.1|28
1727366630000|2024-09-26 16:03:50|105245.6|105195.6|105244.9|105194.9|105246.1|105196.1|105244.2|105194.2|21
1727366640000|2024-09-26 16:04:00|105244.7|105194.7|105248.8|105198.8|105249.3|105199.3|105244.7|105194.7|34
1727366650000|2024-09-26 16:04:10|105249.4|105199.4|105252|105202|105252.1|105202.1|105241.9|105191.9|46
1727366660000|2024-09-26 16:04:20|105251.6|105201.6|105250.8|105200.8|105253.4|105203.4|105245.5|105195.5|29
1727366670000|2024-09-26 16:04:30|105251|105201|105251.7|105201.7|105254.9|105204.9|105249.1|105199.1|40
1727366680000|2024-09-26 16:04:40|105252.1|105202.1|105252.9|105202.9|105256.6|105206.6|105250.9|105200.9|27
1727366690000|2024-09-26 16:04:50|105253.4|105203.4|105251.6|105201.6|105255.6|105205.6|105250.4|105200.4|48
1727366700000|2024-09-26 16:05:00|105252|105202|105254.2|105204.2|105257.7|105207.7|105249.2|105199.2|55
1727366710000|2024-09-26 16:05:10|105252.2|105202.2|105269.8|105219.8|105269.8|105219.8|105248.5|105198.5|64
1727366720000|2024-09-26 16:05:20|105270.7|105220.7|105274.2|105224.2|105274.4|105224.4|105268.8|105218.8|31
1727366730000|2024-09-26 16:05:30|105274.9|105224.9|105276.4|105226.4|105281.8|105231.8|105272.6|105222.6|43
1727366740000|2024-09-26 16:05:40|105276.2|105226.2|105279.9|105229.9|105279.9|105229.9|105272|105222|35
1727366750000|2024-09-26 16:05:50|105280.4|105230.4|105295.1|105245.1|105295.1|105245.1|105280.2|105230.2|48
1727366760000|2024-09-26 16:06:00|105295.5|105245.5|105300.5|105250.5|105303.6|105253.6|105294.6|105244.6|43
1727366770000|2024-09-26 16:06:10|105300.1|105250.1|105284|105234|105307.2|105257.2|105275.2|105225.2|63
1727366780000|2024-09-26 16:06:20|105284.1|105234.1|105284.5|105234.5|105288.4|105238.4|105280.1|105230.1|52
1727366790000|2024-09-26 16:06:30|105285.5|105235.5|105295.9|105245.9|105295.9|105245.9|105285.5|105235.5|20
1727366800000|2024-09-26 16:06:40|105297|105247|105294.5|105244.5|105297.2|105247.2|105293.5|105243.5|32
1727366810000|2024-09-26 16:06:50|105295.6|105245.6|105296.7|105246.7|105297.1|105247.1|105289|105239|27
1727366820000|2024-09-26 16:07:00|105297.6|105247.6|105294.2|105244.2|105304.6|105254.6|105293.4|105243.4|41
1727366830000|2024-09-26 16:07:10|105295.1|105245.1|105273.7|105223.7|105295.1|105245.1|105272.3|105222.3|49
1727366840000|2024-09-26 16:07:20|105273.5|105223.5|105276.4|105226.4|105276.4|105226.4|105266.2|105216.2|50
1727366850000|2024-09-26 16:07:30|105276.1|105226.1|105270.9|105220.9|105276.7|105226.7|105268.5|105218.5|44
1727366860000|2024-09-26 16:07:40|105270.2|105220.2|105270.5|105220.5|105274.7|105224.7|105270.2|105220.2|46
1727366870000|2024-09-26 16:07:50|105269.8|105219.8|105268.3|105218.3|105269.8|105219.8|105265.5|105215.5|44
1727366880000|2024-09-26 16:08:00|105268.1|105218.1|105266.5|105216.5|105268.7|105218.7|105265.1|105215.1|41
1727366890000|2024-09-26 16:08:10|105266.3|105216.3|105276.5|105226.5|105284.6|105234.6|105266.3|105216.3|55
1727366900000|2024-09-26 16:08:20|105276.9|105226.9|105275.8|105225.8|105283.2|105233.2|105271.8|105221.8|63
1727366910000|2024-09-26 16:08:30|105274.6|105224.6|105278.8|105228.8|105282.7|105232.7|105273.1|105223.1|55
1727366920000|2024-09-26 16:08:40|105279.1|105229.1|105275.1|105225.1|105279.1|105229.1|105273.5|105223.5|43
1727366930000|2024-09-26 16:08:50|105274.4|105224.4|105279.6|105229.6|105287.2|105237.2|105274.4|105224.4|48
1727366940000|2024-09-26 16:09:00|105279.7|105229.7|105280.3|105230.3|105281.2|105231.2|105279.7|105229.7|19
1727366950000|2024-09-26 16:09:10|105280.4|105230.4|105281.4|105231.4|105282.1|105232.1|105275.8|105225.8|31
1727366960000|2024-09-26 16:09:20|105280.5|105230.5|105277.4|105227.4|105286.1|105236.1|105277.4|105227.4|42
1727366970000|2024-09-26 16:09:30|105277.6|105227.6|105280.2|105230.2|105286.3|105236.3|105277.6|105227.6|35
1727366980000|2024-09-26 16:09:40|105281|105231|105285.4|105235.4|105285.8|105235.8|105278.5|105228.5|41
1727366990000|2024-09-26 16:09:50|105285.5|105235.5|105288.9|105238.9|105292.3|105242.3|105283.1|105233.1|30
1727367000000|2024-09-26 16:10:00|105286.9|105236.9|105289.2|105239.2|105290.1|105240.1|105286.9|105236.9|28
1727367010000|2024-09-26 16:10:10|105289.4|105239.4|105280|105230|105289.8|105239.8|105276.9|105226.9|49
1727367020000|2024-09-26 16:10:20|105280.8|105230.8|105277.2|105227.2|105285.1|105235.1|105276.6|105226.6|43
1727367030000|2024-09-26 16:10:30|105278.4|105228.4|105277.7|105227.7|105278.6|105228.6|105271|105221|50
1727367040000|2024-09-26 16:10:40|105278.6|105228.6|105284.9|105234.9|105294|105244|105274.3|105224.3|42
1727367050000|2024-09-26 16:10:50|105284.7|105234.7|105289.9|105239.9|105289.9|105239.9|105284.5|105234.5|27
1727367060000|2024-09-26 16:11:00|105289.8|105239.8|105287.6|105237.6|105291.4|105241.4|105287|105237|27
1727367070000|2024-09-26 16:11:10|105287.2|105237.2|105293.2|105243.2|105293.2|105243.2|105286.5|105236.5|40
1727367080000|2024-09-26 16:11:20|105293.1|105243.1|105287.3|105237.3|105296.4|105246.4|105285.5|105235.5|39
1727367090000|2024-09-26 16:11:30|105287.6|105237.6|105286.6|105236.6|105289.7|105239.7|105285.3|105235.3|26
1727367100000|2024-09-26 16:11:40|105285.7|105235.7|105284.6|105234.6|105289.3|105239.3|105281.7|105231.7|67
1727367110000|2024-09-26 16:11:50|105285.5|105235.5|105290.2|105240.2|105290.2|105240.2|105284.3|105234.3|44
1727367120000|2024-09-26 16:12:00|105289.7|105239.7|105287.2|105237.2|105289.8|105239.8|105284.7|105234.7|42
1727367130000|2024-09-26 16:12:10|105286.2|105236.2|105294|105244|105296.3|105246.3|105285.9|105235.9|49
1727367140000|2024-09-26 16:12:20|105293.5|105243.5|105291.2|105241.2|105294.7|105244.7|105288|105238|34
1727367150000|2024-09-26 16:12:30|105290.6|105240.6|105288.7|105238.7|105292|105242|105285.3|105235.3|31
1727367160000|2024-09-26 16:12:40|105287.9|105237.9|105296.3|105246.3|105297|105247|105287.6|105237.6|44
1727367170000|2024-09-26 16:12:50|105297|105247|105296.6|105246.6|105298.8|105248.8|105295.4|105245.4|38
1727367180000|2024-09-26 16:13:00|105296.8|105246.8|105279.4|105229.4|105296.8|105246.8|105272.3|105222.3|45
1727367190000|2024-09-26 16:13:10|105279.7|105229.7|105278.2|105228.2|105282.5|105232.5|105276.9|105226.9|62
1727367200000|2024-09-26 16:13:20|105277.7|105227.7|105280.2|105230.2|105280.8|105230.8|105276.6|105226.6|58
1727367210000|2024-09-26 16:13:30|105280.5|105230.5|105291.8|105241.8|105292.4|105242.4|105280.1|105230.1|67
1727367220000|2024-09-26 16:13:40|105294.4|105244.4|105300.8|105250.8|105301.2|105251.2|105294.4|105244.4|41
1727367230000|2024-09-26 16:13:50|105300.6|105250.6|105296|105246|105301.3|105251.3|105295.5|105245.5|29
1727367240000|2024-09-26 16:14:00|105295.8|105245.8|105293.4|105243.4|105295.8|105245.8|105285.8|105235.8|58
1727367250000|2024-09-26 16:14:10|105293.5|105243.5|105303.5|105253.5|105303.5|105253.5|105293.5|105243.5|36
1727367260000|2024-09-26 16:14:20|105304.3|105254.3|105303.9|105253.9|105308.3|105258.3|105302.9|105252.9|43
1727367270000|2024-09-26 16:14:30|105304.1|105254.1|105303.6|105253.6|105311.9|105261.9|105302.6|105252.6|53
1727367280000|2024-09-26 16:14:40|105304.3|105254.3|105313.3|105263.3|105316.7|105266.7|105304.1|105254.1|45
1727367290000|2024-09-26 16:14:50|105313.2|105263.2|105298.8|105248.8|105314.2|105264.2|105298.8|105248.8|70
1727367300000|2024-09-26 16:15:00|105297.8|105247.8|105299.7|105249.7|105304|105254|105293.6|105243.6|63
1727367310000|2024-09-26 16:15:10|105300.1|105250.1|105299.4|105249.4|105300.8|105250.8|105298.2|105248.2|34
1727367320000|2024-09-26 16:15:20|105298.1|105248.1|105309.6|105259.6|105309.6|105259.6|105296.7|105246.7|48
1727367330000|2024-09-26 16:15:30|105310|105260|105312.5|105262.5|105316.7|105266.7|105306.5|105256.5|33
1727367340000|2024-09-26 16:15:40|105312.8|105262.8|105309.3|105259.3|105316.5|105266.5|105308.8|105258.8|34
1727367350000|2024-09-26 16:15:50|105309.6|105259.6|105303.7|105253.7|105309.6|105259.6|105301.9|105251.9|34
1727367360000|2024-09-26 16:16:00|105303.5|105253.5|105307.9|105257.9|105308.5|105258.5|105301.9|105251.9|39
1727367370000|2024-09-26 16:16:10|105307.5|105257.5|105315.7|105265.7|105316.2|105266.2|105303.8|105253.8|33
1727367380000|2024-09-26 16:16:20|105316.1|105266.1|105318.3|105268.3|105321.6|105271.6|105315.6|105265.6|33
1727367390000|2024-09-26 16:16:30|105318.1|105268.1|105316.1|105266.1|105322.7|105272.7|105315.1|105265.1|31
1727367400000|2024-09-26 16:16:40|105315.8|105265.8|105313.3|105263.3|105315.8|105265.8|105313|105263|15
1727367410000|2024-09-26 16:16:50|105313|105263|105295.6|105245.6|105313|105263|105295.6|105245.6|48
1727367420000|2024-09-26 16:17:00|105295|105245|105311.2|105261.2|105312.8|105262.8|105294.7|105244.7|52
1727367430000|2024-09-26 16:17:10|105312.8|105262.8|105315.6|105265.6|105317.8|105267.8|105312.1|105262.1|23
1727367440000|2024-09-26 16:17:20|105315.3|105265.3|105300.1|105250.1|105316.3|105266.3|105298.5|105248.5|48
1727367450000|2024-09-26 16:17:30|105300.9|105250.9|105291.4|105241.4|105310.9|105260.9|105291.4|105241.4|72
1727367460000|2024-09-26 16:17:40|105291.7|105241.7|105300.1|105250.1|105300.8|105250.8|105291.7|105241.7|70
1727367470000|2024-09-26 16:17:50|105300.4|105250.4|105313.5|105263.5|105315.9|105265.9|105299.6|105249.6|43
1727367480000|2024-09-26 16:18:00|105312.8|105262.8|105302.2|105252.2|105316.5|105266.5|105297.9|105247.9|47
1727367490000|2024-09-26 16:18:10|105303.2|105253.2|105302|105252|105309.5|105259.5|105299.6|105249.6|41
1727367500000|2024-09-26 16:18:20|105302.1|105252.1|105300.1|105250.1|105307.6|105257.6|105300.1|105250.1|43
1727367510000|2024-09-26 16:18:30|105301.6|105251.6|105302.1|105252.1|105309.5|105259.5|105299.5|105249.5|62
1727367520000|2024-09-26 16:18:40|105304.1|105254.1|105300.4|105250.4|105307.4|105257.4|105300.1|105250.1|37
1727367530000|2024-09-26 16:18:50|105300.7|105250.7|105302|105252|105302.2|105252.2|105300.6|105250.6|14
1727367540000|2024-09-26 16:19:00|105302.1|105252.1|105304.4|105254.4|105309.3|105259.3|105298.5|105248.5|65
1727367550000|2024-09-26 16:19:10|105304.3|105254.3|105298.4|105248.4|105304.4|105254.4|105295.4|105245.4|31
1727367560000|2024-09-26 16:19:20|105298|105248|105291.8|105241.8|105298.5|105248.5|105289|105239|61
1727367570000|2024-09-26 16:19:30|105291.9|105241.9|105290.1|105240.1|105294.6|105244.6|105289.8|105239.8|50
1727367580000|2024-09-26 16:19:40|105289.2|105239.2|105280.8|105230.8|105290|105240|105273.7|105223.7|61
1727367590000|2024-09-26 16:19:50|105281.4|105231.4|105279.2|105229.2|105281.9|105231.9|105269.4|105219.4|59
1727367600000|2024-09-26 16:20:00|105279|105229|105280.4|105230.4|105286.4|105236.4|105278.3|105228.3|61
1727367610000|2024-09-26 16:20:10|105279.9|105229.9|105290.5|105240.5|105290.5|105240.5|105276.2|105226.2|51
1727367620000|2024-09-26 16:20:20|105290.8|105240.8|105303.9|105253.9|105304.2|105254.2|105288.5|105238.5|47
1727367630000|2024-09-26 16:20:30|105303.3|105253.3|105314|105264|105314.7|105264.7|105303.1|105253.1|40
1727367640000|2024-09-26 16:20:40|105313.5|105263.5|105307.7|105257.7|105313.5|105263.5|105299.5|105249.5|52
1727367650000|2024-09-26 16:20:50|105307.1|105257.1|105305.8|105255.8|105309.3|105259.3|105304.2|105254.2|36
1727367660000|2024-09-26 16:21:00|105304.6|105254.6|105303.1|105253.1|105312.4|105262.4|105302.8|105252.8|56
1727367670000|2024-09-26 16:21:10|105302.9|105252.9|105310.9|105260.9|105311.3|105261.3|105301.4|105251.4|36
1727367680000|2024-09-26 16:21:20|105311.2|105261.2|105320|105270|105320.3|105270.3|105310.5|105260.5|28
1727367690000|2024-09-26 16:21:30|105320.3|105270.3|105332.7|105282.7|105332.7|105282.7|105320|105270|30
1727367700000|2024-09-26 16:21:40|105331.9|105281.9|105330.5|105280.5|105333.2|105283.2|105328.3|105278.3|60
1727367710000|2024-09-26 16:21:50|105330.9|105280.9|105325.3|105275.3|105334.2|105284.2|105324.1|105274.1|66
1727367720000|2024-09-26 16:22:00|105326.7|105276.7|105341.6|105291.6|105341.6|105291.6|105325.4|105275.4|46
1727367730000|2024-09-26 16:22:10|105341.2|105291.2|105329.6|105279.6|105349.2|105299.2|105326.5|105276.5|42
1727367740000|2024-09-26 16:22:20|105329.9|105279.9|105335.6|105285.6|105335.6|105285.6|105323.6|105273.6|49
1727367750000|2024-09-26 16:22:30|105334.8|105284.8|105330.2|105280.2|105336.7|105286.7|105328.3|105278.3|59
1727367760000|2024-09-26 16:22:40|105331.5|105281.5|105328.7|105278.7|105335.8|105285.8|105325.4|105275.4|65
1727367770000|2024-09-26 16:22:50|105328.1|105278.1|105327.5|105277.5|105330.9|105280.9|105324.8|105274.8|62
1727367780000|2024-09-26 16:23:00|105327.4|105277.4|105324.3|105274.3|105340.9|105290.9|105324.3|105274.3|71
1727367790000|2024-09-26 16:23:10|105323.2|105273.2|105329|105279|105330.5|105280.5|105323.2|105273.2|58
1727367800000|2024-09-26 16:23:20|105328.9|105278.9|105338.6|105288.6|105343.5|105293.5|105328.9|105278.9|43
1727367810000|2024-09-26 16:23:30|105338.8|105288.8|105338.2|105288.2|105342.5|105292.5|105331.2|105281.2|42
1727367820000|2024-09-26 16:23:40|105339.4|105289.4|105329.9|105279.9|105339.9|105289.9|105328.6|105278.6|67
1727367830000|2024-09-26 16:23:50|105329.8|105279.8|105327.4|105277.4|105330.8|105280.8|105323.7|105273.7|46
1727367840000|2024-09-26 16:24:00|105327.6|105277.6|105321.8|105271.8|105329.1|105279.1|105315|105265|48
1727367850000|2024-09-26 16:24:10|105321.5|105271.5|105317|105267|105329.5|105279.5|105314.8|105264.8|49
1727367860000|2024-09-26 16:24:20|105318.4|105268.4|105317.1|105267.1|105319.4|105269.4|105315.9|105265.9|22
1727367870000|2024-09-26 16:24:30|105316.7|105266.7|105317.7|105267.7|105322.8|105272.8|105315.4|105265.4|30
1727367880000|2024-09-26 16:24:40|105317.4|105267.4|105317.2|105267.2|105319.2|105269.2|105316|105266|30
1727367890000|2024-09-26 16:24:50|105318|105268|105319.6|105269.6|105322.5|105272.5|105316.2|105266.2|26
1727367900000|2024-09-26 16:25:00|105319.2|105269.2|105317|105267|105320|105270|105311.6|105261.6|46
1727367910000|2024-09-26 16:25:10|105317.7|105267.7|105328.6|105278.6|105331|105281|105317.7|105267.7|36
1727367920000|2024-09-26 16:25:20|105329.1|105279.1|105327.6|105277.6|105329.1|105279.1|105326|105276|22
1727367930000|2024-09-26 16:25:30|105328.6|105278.6|105322.8|105272.8|105332.2|105282.2|105319.4|105269.4|46
1727367940000|2024-09-26 16:25:40|105323|105273|105319.9|105269.9|105323.6|105273.6|105312.6|105262.6|35
1727367950000|2024-09-26 16:25:50|105319.7|105269.7|105321.6|105271.6|105324.1|105274.1|105316.7|105266.7|29
1727367960000|2024-09-26 16:26:00|105321.4|105271.4|105308.8|105258.8|105321.8|105271.8|105308.2|105258.2|51
1727367970000|2024-09-26 16:26:10|105309.1|105259.1|105311.4|105261.4|105316.1|105266.1|105309.1|105259.1|24
1727367980000|2024-09-26 16:26:20|105311.7|105261.7|105312.3|105262.3|105313|105263|105310.2|105260.2|47
1727367990000|2024-09-26 16:26:30|105312.6|105262.6|105310.7|105260.7|105313.5|105263.5|105310.2|105260.2|17
1727368000000|2024-09-26 16:26:40|105310.1|105260.1|105311.4|105261.4|105311.4|105261.4|105308.5|105258.5|46
1727368010000|2024-09-26 16:26:50|105310.8|105260.8|105311.9|105261.9|105313.4|105263.4|105299.4|105249.4|47
1727368020000|2024-09-26 16:27:00|105311|105261|105297.6|105247.6|105311|105261|105294.4|105244.4|45
1727368030000|2024-09-26 16:27:10|105297.8|105247.8|105298.9|105248.9|105301.1|105251.1|105297.1|105247.1|49
1727368040000|2024-09-26 16:27:20|105298.6|105248.6|105290.5|105240.5|105298.6|105248.6|105290.3|105240.3|53
1727368050000|2024-09-26 16:27:30|105291|105241|105290.6|105240.6|105296.7|105246.7|105290.6|105240.6|56
1727368060000|2024-09-26 16:27:40|105291|105241|105294.8|105244.8|105294.8|105244.8|105290.8|105240.8|30
1727368070000|2024-09-26 16:27:50|105294.4|105244.4|105293|105243|105294.6|105244.6|105289.3|105239.3|31
1727368080000|2024-09-26 16:28:00|105292.3|105242.3|105294|105244|105294|105244|105282.2|105232.2|54
1727368090000|2024-09-26 16:28:10|105291.5|105241.5|105293.8|105243.8|105295.1|105245.1|105291|105241|46
1727368100000|2024-09-26 16:28:20|105293.4|105243.4|105289.3|105239.3|105297.1|105247.1|105289.3|105239.3|59
1727368110000|2024-09-26 16:28:30|105289.4|105239.4|105297.3|105247.3|105297.3|105247.3|105288.3|105238.3|45
1727368120000|2024-09-26 16:28:40|105297.4|105247.4|105292.6|105242.6|105297.7|105247.7|105292.3|105242.3|31
1727368130000|2024-09-26 16:28:50|105294.3|105244.3|105293.6|105243.6|105296.5|105246.5|105293.3|105243.3|28
1727368140000|2024-09-26 16:29:00|105293.2|105243.2|105290.9|105240.9|105294.5|105244.5|105288.2|105238.2|51
1727368150000|2024-09-26 16:29:10|105290.6|105240.6|105293.4|105243.4|105295.4|105245.4|105290.4|105240.4|23
1727368160000|2024-09-26 16:29:20|105293.1|105243.1|105292.6|105242.6|105295.1|105245.1|105291.8|105241.8|48
1727368170000|2024-09-26 16:29:30|105292.9|105242.9|105300.5|105250.5|105301.1|105251.1|105291.8|105241.8|53
1727368180000|2024-09-26 16:29:40|105300.2|105250.2|105296.2|105246.2|105300.9|105250.9|105295.1|105245.1|56
1727368190000|2024-09-26 16:29:50|105296.1|105246.1|105293|105243|105296.4|105246.4|105291.2|105241.2|51
1727368200000|2024-09-26 16:30:00|105293.2|105243.2|105292.8|105242.8|105296.4|105246.4|105291.3|105241.3|55
1727368210000|2024-09-26 16:30:10|105292.3|105242.3|105292.2|105242.2|105300|105250|105290.1|105240.1|57
1727368220000|2024-09-26 16:30:20|105292.1|105242.1|105302.4|105252.4|105302.6|105252.6|105291.4|105241.4|57
1727368230000|2024-09-26 16:30:30|105302.7|105252.7|105303.7|105253.7|105305.7|105255.7|105299.6|105249.6|54
1727368240000|2024-09-26 16:30:40|105304|105254|105305|105255|105305.8|105255.8|105303.8|105253.8|22
1727368250000|2024-09-26 16:30:50|105305.4|105255.4|105304.1|105254.1|105307.7|105257.7|105301.9|105251.9|26
1727368260000|2024-09-26 16:31:00|105303.6|105253.6|105298.9|105248.9|105306.7|105256.7|105293.2|105243.2|62
1727368270000|2024-09-26 16:31:10|105298.8|105248.8|105300.9|105250.9|105301.3|105251.3|105298.3|105248.3|18
1727368280000|2024-09-26 16:31:20|105301.2|105251.2|105303|105253|105303|105253|105300.1|105250.1|15
1727368290000|2024-09-26 16:31:30|105303.8|105253.8|105344|105294|105348.6|105298.6|105303.6|105253.6|74
1727368300000|2024-09-26 16:31:40|105347.8|105297.8|105350.1|105300.1|105357.7|105307.7|105343.2|105293.2|77
1727368310000|2024-09-26 16:31:50|105349.4|105299.4|105345.8|105295.8|105352.8|105302.8|105340.5|105290.5|80
1727368320000|2024-09-26 16:32:00|105339.6|105289.6|105347.2|105297.2|105350.7|105300.7|105339.5|105289.5|61
1727368330000|2024-09-26 16:32:10|105346.5|105296.5|105346.8|105296.8|105351.1|105301.1|105344.4|105294.4|63
1727368340000|2024-09-26 16:32:20|105347.4|105297.4|105348.4|105298.4|105351|105301|105344.6|105294.6|56
1727368350000|2024-09-26 16:32:30|105348|105298|105344.6|105294.6|105350.4|105300.4|105343|105293|53
1727368360000|2024-09-26 16:32:40|105344.4|105294.4|105347.6|105297.6|105348.2|105298.2|105344|105294|28
1727368370000|2024-09-26 16:32:50|105346.3|105296.3|105346.9|105296.9|105347.9|105297.9|105344.1|105294.1|44
1727368380000|2024-09-26 16:33:00|105346.4|105296.4|105345.1|105295.1|105347.1|105297.1|105344.9|105294.9|54
1727368390000|2024-09-26 16:33:10|105344.8|105294.8|105346.7|105296.7|105349.9|105299.9|105344.2|105294.2|44
1727368400000|2024-09-26 16:33:20|105345.3|105295.3|105354.5|105304.5|105356.3|105306.3|105345.3|105295.3|40
1727368410000|2024-09-26 16:33:30|105354.7|105304.7|105356.3|105306.3|105361.4|105311.4|105354|105304|45
1727368420000|2024-09-26 16:33:40|105356.4|105306.4|105356.2|105306.2|105363.8|105313.8|105356.2|105306.2|47
1727368430000|2024-09-26 16:33:50|105356|105306|105354.1|105304.1|105360.8|105310.8|105353.7|105303.7|41
1727368440000|2024-09-26 16:34:00|105354.2|105304.2|105355.6|105305.6|105357.1|105307.1|105354.2|105304.2|38
1727368450000|2024-09-26 16:34:10|105355.3|105305.3|105353|105303|105355.3|105305.3|105350.8|105300.8|42
1727368460000|2024-09-26 16:34:20|105352.3|105302.3|105358.8|105308.8|105359|105309|105350.2|105300.2|54
1727368470000|2024-09-26 16:34:30|105359|105309|105354.5|105304.5|105359|105309|105351.5|105301.5|41
1727368480000|2024-09-26 16:34:40|105353|105303|105361.4|105311.4|105361.5|105311.5|105351.3|105301.3|52
1727368490000|2024-09-26 16:34:50|105360.6|105310.6|105359.5|105309.5|105361.1|105311.1|105359.1|105309.1|38
1727368500000|2024-09-26 16:35:00|105360.7|105310.7|105375.7|105325.7|105376.2|105326.2|105360|105310|71
1727368510000|2024-09-26 16:35:10|105376.1|105326.1|105380|105330|105393.1|105343.1|105374.9|105324.9|59
1727368520000|2024-09-26 16:35:20|105379.9|105329.9|105364|105314|105380.7|105330.7|105363|105313|57
1727368530000|2024-09-26 16:35:30|105363.7|105313.7|105369.6|105319.6|105369.6|105319.6|105357.7|105307.7|58
1727368540000|2024-09-26 16:35:40|105369.8|105319.8|105377.4|105327.4|105377.5|105327.5|105369.5|105319.5|47
1727368550000|2024-09-26 16:35:50|105377.7|105327.7|105364.9|105314.9|105380|105330|105364.4|105314.4|58
1727368560000|2024-09-26 16:36:00|105364.5|105314.5|105359.4|105309.4|105369.8|105319.8|105357.2|105307.2|58
1727368570000|2024-09-26 16:36:10|105360.3|105310.3|105357.8|105307.8|105360.9|105310.9|105356.3|105306.3|57
1727368580000|2024-09-26 16:36:20|105357.2|105307.2|105365.2|105315.2|105367.7|105317.7|105357|105307|56
1727368590000|2024-09-26 16:36:30|105363.6|105313.6|105373.5|105323.5|105377.5|105327.5|105363.4|105313.4|52
1727368600000|2024-09-26 16:36:40|105373.6|105323.6|105373.6|105323.6|105374.5|105324.5|105372.4|105322.4|23
1727368610000|2024-09-26 16:36:50|105373.2|105323.2|105375.2|105325.2|105382.6|105332.6|105373.2|105323.2|49
1727368620000|2024-09-26 16:37:00|105376.5|105326.5|105379.4|105329.4|105386.2|105336.2|105376.3|105326.3|37
1727368630000|2024-09-26 16:37:10|105378.5|105328.5|105386.3|105336.3|105389.4|105339.4|105378.3|105328.3|35
1727368640000|2024-09-26 16:37:20|105386.8|105336.8|105388.9|105338.9|105389.2|105339.2|105386.8|105336.8|22
1727368650000|2024-09-26 16:37:30|105388.7|105338.7|105378.4|105328.4|105388.7|105338.7|105377.8|105327.8|25
1727368660000|2024-09-26 16:37:40|105378.1|105328.1|105378.3|105328.3|105383.2|105333.2|105377.6|105327.6|49
1727368670000|2024-09-26 16:37:50|105378|105328|105385.5|105335.5|105385.5|105335.5|105377.5|105327.5|26
1727368680000|2024-09-26 16:38:00|105386.6|105336.6|105386.9|105336.9|105388.1|105338.1|105386.1|105336.1|25
1727368690000|2024-09-26 16:38:10|105386|105336|105384|105334|105386.8|105336.8|105383.9|105333.9|29
1727368700000|2024-09-26 16:38:20|105383.7|105333.7|105400.1|105350.1|105401.7|105351.7|105383.7|105333.7|45
1727368710000|2024-09-26 16:38:30|105400.2|105350.2|105393.8|105343.8|105400.3|105350.3|105393.6|105343.6|41
1727368720000|2024-09-26 16:38:40|105394.2|105344.2|105390.1|105340.1|105396.7|105346.7|105388.9|105338.9|43
1727368730000|2024-09-26 16:38:50|105390.3|105340.3|105393|105343|105397.7|105347.7|105389.2|105339.2|31
1727368740000|2024-09-26 16:39:00|105393.4|105343.4|105386.1|105336.1|105396.9|105346.9|105386.1|105336.1|47
1727368750000|2024-09-26 16:39:10|105386.3|105336.3|105392.7|105342.7|105392.9|105342.9|105383.1|105333.1|43
1727368760000|2024-09-26 16:39:20|105391.8|105341.8|105398.6|105348.6|105399.5|105349.5|105391|105341|42
1727368770000|2024-09-26 16:39:30|105398.4|105348.4|105391.9|105341.9|105398.8|105348.8|105391.3|105341.3|43
1727368780000|2024-09-26 16:39:40|105394.6|105344.6|105383|105333|105395.1|105345.1|105382.6|105332.6|49
1727368790000|2024-09-26 16:39:50|105382.3|105332.3|105379.7|105329.7|105382.3|105332.3|105379|105329|45
1727368800000|2024-09-26 16:40:00|105378.9|105328.9|105382.7|105332.7|105387.1|105337.1|105375.3|105325.3|68
1727368810000|2024-09-26 16:40:10|105382.6|105332.6|105382.6|105332.6|105385.3|105335.3|105375.2|105325.2|67
1727368820000|2024-09-26 16:40:20|105382.2|105332.2|105381.1|105331.1|105382.7|105332.7|105375.2|105325.2|64
1727368830000|2024-09-26 16:40:30|105380.9|105330.9|105377.4|105327.4|105382.2|105332.2|105376.8|105326.8|55
1727368840000|2024-09-26 16:40:40|105377.1|105327.1|105379.6|105329.6|105381.7|105331.7|105374.5|105324.5|57
1727368850000|2024-09-26 16:40:50|105380|105330|105387.9|105337.9|105388.2|105338.2|105379.4|105329.4|61
1727368860000|2024-09-26 16:41:00|105387.4|105337.4|105384.9|105334.9|105389.3|105339.3|105381.5|105331.5|66
1727368870000|2024-09-26 16:41:10|105385.2|105335.2|105395.5|105345.5|105398|105348|105384.2|105334.2|49
1727368880000|2024-09-26 16:41:20|105396.4|105346.4|105396.8|105346.8|105399.1|105349.1|105394.7|105344.7|58
1727368890000|2024-09-26 16:41:30|105397.8|105347.8|105401.3|105351.3|105403.9|105353.9|105396.7|105346.7|50
1727368900000|2024-09-26 16:41:40|105401.5|105351.5|105392.7|105342.7|105402.2|105352.2|105392.7|105342.7|65
1727368910000|2024-09-26 16:41:50|105392.4|105342.4|105393.8|105343.8|105395|105345|105391|105341|63
1727368920000|2024-09-26 16:42:00|105393.7|105343.7|105387.3|105337.3|105395.8|105345.8|105387.3|105337.3|56
1727368930000|2024-09-26 16:42:10|105388.2|105338.2|105397.1|105347.1|105397.1|105347.1|105386.5|105336.5|67
1727368940000|2024-09-26 16:42:20|105396.9|105346.9|105395.4|105345.4|105399.9|105349.9|105391.6|105341.6|63
1727368950000|2024-09-26 16:42:30|105395.7|105345.7|105398.3|105348.3|105402|105352|105395.2|105345.2|45
1727368960000|2024-09-26 16:42:40|105397.5|105347.5|105401.3|105351.3|105403.5|105353.5|105397.1|105347.1|40
1727368970000|2024-09-26 16:42:50|105402.1|105352.1|105403.4|105353.4|105405.8|105355.8|105401.5|105351.5|28
1727368980000|2024-09-26 16:43:00|105404.3|105354.3|105409.6|105359.6|105411.2|105361.2|105402.9|105352.9|51
1727368990000|2024-09-26 16:43:10|105409.7|105359.7|105411.9|105361.9|105414.1|105364.1|105409.7|105359.7|46
1727369000000|2024-09-26 16:43:20|105411.8|105361.8|105418.6|105368.6|105421.3|105371.3|105406.8|105356.8|76
1727369010000|2024-09-26 16:43:30|105415.9|105365.9|105418.6|105368.6|105419.1|105369.1|105415.3|105365.3|50
1727369020000|2024-09-26 16:43:40|105419.3|105369.3|105417.9|105367.9|105420.2|105370.2|105416|105366|57
1727369030000|2024-09-26 16:43:50|105418.5|105368.5|105419.8|105369.8|105420.6|105370.6|105415.9|105365.9|57
1727369040000|2024-09-26 16:44:00|105419.2|105369.2|105408.2|105358.2|105419.9|105369.9|105407.7|105357.7|40
1727369050000|2024-09-26 16:44:10|105407.8|105357.8|105415.6|105365.6|105416.9|105366.9|105407.4|105357.4|50
1727369060000|2024-09-26 16:44:20|105415.8|105365.8|105404.1|105354.1|105415.8|105365.8|105403.3|105353.3|50
1727369070000|2024-09-26 16:44:30|105403.8|105353.8|105410|105360|105410.5|105360.5|105400.7|105350.7|45
1727369080000|2024-09-26 16:44:40|105409.8|105359.8|105410.7|105360.7|105411.1|105361.1|105404.1|105354.1|49
1727369090000|2024-09-26 16:44:50|105411.2|105361.2|105409.5|105359.5|105412|105362|105409.3|105359.3|42
1727369100000|2024-09-26 16:45:00|105410|105360|105414.2|105364.2|105417.2|105367.2|105405.9|105355.9|57
1727369110000|2024-09-26 16:45:10|105413.3|105363.3|105414.4|105364.4|105415.4|105365.4|105409.3|105359.3|57
1727369120000|2024-09-26 16:45:20|105414.7|105364.7|105413.3|105363.3|105415.3|105365.3|105411.9|105361.9|34
1727369130000|2024-09-26 16:45:30|105413.2|105363.2|105415.8|105365.8|105415.9|105365.9|105412.6|105362.6|33
1727369140000|2024-09-26 16:45:40|105415.3|105365.3|105413.6|105363.6|105415.3|105365.3|105411.4|105361.4|41
1727369150000|2024-09-26 16:45:50|105414.1|105364.1|105418.9|105368.9|105421.5|105371.5|105413.2|105363.2|50
1727369160000|2024-09-26 16:46:00|105418.4|105368.4|105417.8|105367.8|105421.3|105371.3|105415.2|105365.2|72
1727369170000|2024-09-26 16:46:10|105419|105369|105418.3|105368.3|105419.6|105369.6|105414.9|105364.9|73
1727369180000|2024-09-26 16:46:20|105418.1|105368.1|105413.4|105363.4|105419.5|105369.5|105409.6|105359.6|73
1727369190000|2024-09-26 16:46:30|105412.9|105362.9|105413.2|105363.2|105413.2|105363.2|105406|105356|66
1727369200000|2024-09-26 16:46:40|105412.3|105362.3|105415.6|105365.6|105417.6|105367.6|105412.1|105362.1|66
1727369210000|2024-09-26 16:46:50|105417.2|105367.2|105418|105368|105419.7|105369.7|105413.7|105363.7|72
1727369220000|2024-09-26 16:47:00|105417.1|105367.1|105415.8|105365.8|105419.7|105369.7|105410.3|105360.3|74
1727369230000|2024-09-26 16:47:10|105415.9|105365.9|105414.1|105364.1|105417.8|105367.8|105410.7|105360.7|63
1727369240000|2024-09-26 16:47:20|105412.6|105362.6|105415.9|105365.9|105415.9|105365.9|105410.4|105360.4|56
1727369250000|2024-09-26 16:47:30|105415.5|105365.5|105396.7|105346.7|105418.5|105368.5|105396.7|105346.7|53
1727369260000|2024-09-26 16:47:40|105396|105346|105382.5|105332.5|105396.9|105346.9|105382.1|105332.1|74
1727369270000|2024-09-26 16:47:50|105384.5|105334.5|105389.2|105339.2|105391.4|105341.4|105384.1|105334.1|45
1727369280000|2024-09-26 16:48:00|105388.6|105338.6|105390.8|105340.8|105393.3|105343.3|105387.2|105337.2|64
1727369290000|2024-09-26 16:48:10|105389.3|105339.3|105385.9|105335.9|105389.8|105339.8|105382.4|105332.4|69
1727369300000|2024-09-26 16:48:20|105385.2|105335.2|105386.5|105336.5|105391.9|105341.9|105384|105334|53
1727369310000|2024-09-26 16:48:30|105386|105336|105380.5|105330.5|105387.1|105337.1|105379.7|105329.7|55
1727369320000|2024-09-26 16:48:40|105380.8|105330.8|105382.2|105332.2|105383|105333|105378.2|105328.2|41
1727369330000|2024-09-26 16:48:50|105381.7|105331.7|105375.7|105325.7|105382.2|105332.2|105372.7|105322.7|57
1727369340000|2024-09-26 16:49:00|105375.1|105325.1|105379.1|105329.1|105382.4|105332.4|105373.3|105323.3|62
1727369350000|2024-09-26 16:49:10|105379.7|105329.7|105375.6|105325.6|105383.7|105333.7|105374.7|105324.7|59
1727369360000|2024-09-26 16:49:20|105375.7|105325.7|105367.4|105317.4|105377.3|105327.3|105366.9|105316.9|59
1727369370000|2024-09-26 16:49:30|105367.1|105317.1|105376.3|105326.3|105376.3|105326.3|105364.9|105314.9|36
1727369380000|2024-09-26 16:49:40|105376.5|105326.5|105385.7|105335.7|105385.7|105335.7|105375.1|105325.1|33
1727369390000|2024-09-26 16:49:50|105385.6|105335.6|105388.4|105338.4|105388.6|105338.6|105384.9|105334.9|15
1727369400000|2024-09-26 16:50:00|105388|105338|105386.6|105336.6|105396.5|105346.5|105386.6|105336.6|56
1727369410000|2024-09-26 16:50:10|105382.3|105332.3|105376.5|105326.5|105383.8|105333.8|105375.7|105325.7|50
1727369420000|2024-09-26 16:50:20|105376.7|105326.7|105379|105329|105380|105330|105376.7|105326.7|53
1727369430000|2024-09-26 16:50:30|105379.5|105329.5|105377.3|105327.3|105380.2|105330.2|105376.6|105326.6|37
1727369440000|2024-09-26 16:50:40|105377.2|105327.2|105371.4|105321.4|105378.3|105328.3|105371.4|105321.4|57
1727369450000|2024-09-26 16:50:50|105371.7|105321.7|105371.3|105321.3|105372.6|105322.6|105370.7|105320.7|42
1727369460000|2024-09-26 16:51:00|105372.1|105322.1|105387.4|105337.4|105387.4|105337.4|105371.2|105321.2|61
1727369470000|2024-09-26 16:51:10|105384.7|105334.7|105380.5|105330.5|105388.3|105338.3|105378.4|105328.4|53
1727369480000|2024-09-26 16:51:20|105381.1|105331.1|105377.4|105327.4|105381.1|105331.1|105377.3|105327.3|41
1727369490000|2024-09-26 16:51:30|105378|105328|105378.3|105328.3|105380.3|105330.3|105376|105326|43
1727369500000|2024-09-26 16:51:40|105377.8|105327.8|105381.1|105331.1|105381.7|105331.7|105377.4|105327.4|44
1727369510000|2024-09-26 16:51:50|105380.5|105330.5|105381.2|105331.2|105383.5|105333.5|105380.2|105330.2|49
1727369520000|2024-09-26 16:52:00|105381.5|105331.5|105375|105325|105383.2|105333.2|105374|105324|62
1727369530000|2024-09-26 16:52:10|105374.4|105324.4|105380.6|105330.6|105380.6|105330.6|105373.4|105323.4|65
1727369540000|2024-09-26 16:52:20|105379.2|105329.2|105379.8|105329.8|105380.1|105330.1|105375.5|105325.5|39
1727369550000|2024-09-26 16:52:30|105379.1|105329.1|105381|105331|105384.3|105334.3|105379.1|105329.1|23
1727369560000|2024-09-26 16:52:40|105381.5|105331.5|105386.4|105336.4|105386.4|105336.4|105380.7|105330.7|41
1727369570000|2024-09-26 16:52:50|105387.2|105337.2|105387.3|105337.3|105388.9|105338.9|105386.2|105336.2|27
1727369580000|2024-09-26 16:53:00|105388.1|105338.1|105397.9|105347.9|105401.8|105351.8|105387.7|105337.7|44
1727369590000|2024-09-26 16:53:10|105398|105348|105416.8|105366.8|105424.6|105374.6|105398|105348|50
1727369600000|2024-09-26 16:53:20|105417.8|105367.8|105422.2|105372.2|105422.2|105372.2|105413.2|105363.2|41
1727369610000|2024-09-26 16:53:30|105423.3|105373.3|105428.6|105378.6|105429.1|105379.1|105423.3|105373.3|29
1727369620000|2024-09-26 16:53:40|105426.3|105376.3|105423.7|105373.7|105426.3|105376.3|105420.2|105370.2|27
1727369630000|2024-09-26 16:53:50|105425|105375|105413.3|105363.3|105427.5|105377.5|105413|105363|40
1727369640000|2024-09-26 16:54:00|105413.1|105363.1|105423.5|105373.5|105424.7|105374.7|105413.1|105363.1|38
1727369650000|2024-09-26 16:54:10|105423.2|105373.2|105420.1|105370.1|105425|105375|105417.8|105367.8|56
1727369660000|2024-09-26 16:54:20|105419.5|105369.5|105418|105368|105422.7|105372.7|105414.1|105364.1|63
1727369670000|2024-09-26 16:54:30|105417.4|105367.4|105430.4|105380.4|105432.3|105382.3|105416.6|105366.6|48
1727369680000|2024-09-26 16:54:40|105430.1|105380.1|105433|105383|105435.7|105385.7|105429.1|105379.1|35
1727369690000|2024-09-26 16:54:50|105435|105385|105435.4|105385.4|105436.1|105386.1|105431.5|105381.5|46
1727369700000|2024-09-26 16:55:00|105433.9|105383.9|105434.6|105384.6|105440.9|105390.9|105432.1|105382.1|29
1727369710000|2024-09-26 16:55:10|105434.4|105384.4|105432.3|105382.3|105434.5|105384.5|105428.9|105378.9|38
1727369720000|2024-09-26 16:55:20|105429.4|105379.4|105429|105379|105433.5|105383.5|105427.3|105377.3|46
1727369730000|2024-09-26 16:55:30|105428.7|105378.7|105425.6|105375.6|105428.8|105378.8|105425.6|105375.6|26
1727369740000|2024-09-26 16:55:40|105425.2|105375.2|105427.8|105377.8|105427.8|105377.8|105425.1|105375.1|31
1727369750000|2024-09-26 16:55:50|105428.1|105378.1|105436.1|105386.1|105442.3|105392.3|105427.6|105377.6|35
1727369760000|2024-09-26 16:56:00|105436.5|105386.5|105432.3|105382.3|105440.9|105390.9|105429.6|105379.6|45
1727369770000|2024-09-26 16:56:10|105433.7|105383.7|105429.6|105379.6|105435.8|105385.8|105428.9|105378.9|42
1727369780000|2024-09-26 16:56:20|105429.5|105379.5|105427.4|105377.4|105431.1|105381.1|105427.1|105377.1|25
1727369790000|2024-09-26 16:56:30|105426.9|105376.9|105433.6|105383.6|105434.5|105384.5|105426.9|105376.9|19
1727369800000|2024-09-26 16:56:40|105434.2|105384.2|105440.5|105390.5|105441.4|105391.4|105433.9|105383.9|58
1727369810000|2024-09-26 16:56:50|105440.3|105390.3|105509.7|105459.7|105513.6|105463.6|105440.3|105390.3|58
1727369820000|2024-09-26 16:57:00|105508.8|105458.8|105504.2|105454.2|105508.8|105458.8|105501.3|105451.3|28
1727369830000|2024-09-26 16:57:10|105505|105455|105503.2|105453.2|105505.1|105455.1|105502.7|105452.7|23
1727369840000|2024-09-26 16:57:20|105504.4|105454.4|105496.9|105446.9|105504.4|105454.4|105496.6|105446.6|28
1727369850000|2024-09-26 16:57:30|105497.7|105447.7|105499.1|105449.1|105508|105458|105497.7|105447.7|30
1727369860000|2024-09-26 16:57:40|105499.5|105449.5|105502.3|105452.3|105504.5|105454.5|105499.2|105449.2|25
1727369870000|2024-09-26 16:57:50|105501.6|105451.6|105498.7|105448.7|105501.6|105451.6|105497.5|105447.5|20
1727369880000|2024-09-26 16:58:00|105498.2|105448.2|105494.1|105444.1|105498.7|105448.7|105493.3|105443.3|18
1727369890000|2024-09-26 16:58:10|105494.6|105444.6|105496.3|105446.3|105500.2|105450.2|105494|105444|20
1727369900000|2024-09-26 16:58:20|105497|105447|105495|105445|105497.2|105447.2|105494.7|105444.7|19
1727369910000|2024-09-26 16:58:30|105493.3|105443.3|105490.1|105440.1|105493.3|105443.3|105486.1|105436.1|14
1727369920000|2024-09-26 16:58:40|105490.4|105440.4|105489.1|105439.1|105491.2|105441.2|105489.1|105439.1|14
1727369930000|2024-09-26 16:58:50|105489|105439|105483.7|105433.7|105489.2|105439.2|105483.7|105433.7|22
1727369940000|2024-09-26 16:59:00|105483.9|105433.9|105483.4|105433.4|105483.9|105433.9|105481.8|105431.8|25
1727369950000|2024-09-26 16:59:10|105482.9|105432.9|105473.6|105423.6|105483.4|105433.4|105473.6|105423.6|19
1727369960000|2024-09-26 16:59:20|105473|105423|105468.5|105418.5|105476.6|105426.6|105468.4|105418.4|36
1727369970000|2024-09-26 16:59:30|105467.6|105417.6|105458.6|105408.6|105467.6|105417.6|105457.6|105407.6|27
1727369980000|2024-09-26 16:59:40|105458.5|105408.5|105452.5|105402.5|105459.7|105409.7|105452.1|105402.1|23
1727369990000|2024-09-26 16:59:50|105452.7|105402.7|105452.1|105402.1|105454.8|105404.8|105452.1|105402.1|17
1727370000000|2024-09-26 17:00:00|105454.1|105404.1|105459|105409|105459.6|105409.6|105453.4|105403.4|14
1727370010000|2024-09-26 17:00:10|105458.7|105408.7|105457.4|105407.4|105458.7|105408.7|105456.6|105406.6|14
1727370020000|2024-09-26 17:00:20|105457.1|105407.1|105455.8|105405.8|105457.9|105407.9|105455.5|105405.5|8
1727370030000|2024-09-26 17:00:30|105455|105405|105452.6|105402.6|105459.2|105409.2|105448.7|105398.7|21
1727370040000|2024-09-26 17:00:40|105452.1|105402.1|105459.7|105409.7|105459.7|105409.7|105451.8|105401.8|27
1727370050000|2024-09-26 17:00:50|105459.8|105409.8|105460.4|105410.4|105463.7|105413.7|105459.5|105409.5|15
1727370060000|2024-09-26 17:01:00|105460.6|105410.6|105461.6|105411.6|105462.2|105412.2|105460.6|105410.6|12
1727370070000|2024-09-26 17:01:10|105463.8|105413.8|105461.4|105411.4|105465.1|105415.1|105461.4|105411.4|22
1727370080000|2024-09-26 17:01:20|105461.6|105411.6|105456|105406|105462.7|105412.7|105451.7|105401.7|28
1727370090000|2024-09-26 17:01:30|105456.4|105406.4|105455|105405|105457.5|105407.5|105453.9|105403.9|20
1727370100000|2024-09-26 17:01:40|105455.2|105405.2|105465.3|105415.3|105465.3|105415.3|105455.2|105405.2|19
1727370110000|2024-09-26 17:01:50|105465|105415|105460.5|105410.5|105465|105415|105457.1|105407.1|20
1727370120000|2024-09-26 17:02:00|105459.9|105409.9|105444.6|105394.6|105461.4|105411.4|105429.3|105379.3|61
1727370130000|2024-09-26 17:02:10|105444.2|105394.2|105438.5|105388.5|105451.1|105401.1|105438.1|105388.1|59
1727370140000|2024-09-26 17:02:20|105437.8|105387.8|105443.8|105393.8|105446.6|105396.6|105437.1|105387.1|60
1727370150000|2024-09-26 17:02:30|105442.4|105392.4|105433.5|105383.5|105447.6|105397.6|105433|105383|75
1727370160000|2024-09-26 17:02:40|105434.1|105384.1|105418.5|105368.5|105434.7|105384.7|105417|105367|47
1727370170000|2024-09-26 17:02:50|105418.4|105368.4|105416.6|105366.6|105418.4|105368.4|105415.6|105365.6|10
1727370180000|2024-09-26 17:03:00|105417.1|105367.1|105414.1|105364.1|105420.5|105370.5|105413.7|105363.7|34
1727370190000|2024-09-26 17:03:10|105414|105364|105403.9|105353.9|105415.1|105365.1|105403.9|105353.9|44
1727370200000|2024-09-26 17:03:20|105404.4|105354.4|105405.9|105355.9|105406.4|105356.4|105403.3|105353.3|17
1727370210000|2024-09-26 17:03:30|105405.8|105355.8|105406.6|105356.6|105412.8|105362.8|105405.8|105355.8|29
1727370220000|2024-09-26 17:03:40|105406.3|105356.3|105409.9|105359.9|105412.9|105362.9|105406.3|105356.3|31
1727370230000|2024-09-26 17:03:50|105409.6|105359.6|105405|105355|105409.6|105359.6|105404.4|105354.4|20
1727370240000|2024-09-26 17:04:00|105405.2|105355.2|105403.5|105353.5|105407.4|105357.4|105403.5|105353.5|25
1727370250000|2024-09-26 17:04:10|105403.6|105353.6|105405.8|105355.8|105408|105358|105403.6|105353.6|23
1727370260000|2024-09-26 17:04:20|105405.5|105355.5|105403.5|105353.5|105406.5|105356.5|105402.1|105352.1|25
1727370270000|2024-09-26 17:04:30|105403.4|105353.4|105404|105354|105405.3|105355.3|105400.7|105350.7|22
1727370280000|2024-09-26 17:04:40|105403.6|105353.6|105385.8|105335.8|105403.9|105353.9|105385.6|105335.6|33
1727370290000|2024-09-26 17:04:50|105385.5|105335.5|105385|105335|105385.8|105335.8|105379.9|105329.9|23
1727370300000|2024-09-26 17:05:00|105384.4|105334.4|105385|105335|105385.3|105335.3|105384.3|105334.3|13
1727370310000|2024-09-26 17:05:10|105385.3|105335.3|105385.6|105335.6|105392|105342|105385.3|105335.3|24
1727370320000|2024-09-26 17:05:20|105385.8|105335.8|105377.3|105327.3|105385.8|105335.8|105377.3|105327.3|22
1727370330000|2024-09-26 17:05:30|105377.7|105327.7|105383.5|105333.5|105386.9|105336.9|105377.7|105327.7|24
1727370340000|2024-09-26 17:05:40|105383.3|105333.3|105382.6|105332.6|105383.6|105333.6|105380.8|105330.8|10
1727370350000|2024-09-26 17:05:50|105382.3|105332.3|105385.8|105335.8|105385.8|105335.8|105382.3|105332.3|15
1727370360000|2024-09-26 17:06:00|105386.1|105336.1|105386.4|105336.4|105390|105340|105386.1|105336.1|21
1727370370000|2024-09-26 17:06:10|105386.6|105336.6|105389.1|105339.1|105389.8|105339.8|105386.6|105336.6|14
1727370380000|2024-09-26 17:06:20|105388.9|105338.9|105391.1|105341.1|105391.8|105341.8|105388.9|105338.9|17
1727370390000|2024-09-26 17:06:30|105391.3|105341.3|105384.3|105334.3|105392.6|105342.6|105384.1|105334.1|31
1727370400000|2024-09-26 17:06:40|105384.1|105334.1|105386.6|105336.6|105390.6|105340.6|105382.6|105332.6|37
1727370410000|2024-09-26 17:06:50|105386.8|105336.8|105388.2|105338.2|105389.4|105339.4|105386.8|105336.8|17
1727370420000|2024-09-26 17:07:00|105388|105338|105387.9|105337.9|105392.8|105342.8|105386.3|105336.3|20
1727370430000|2024-09-26 17:07:10|105387.8|105337.8|105388.6|105338.6|105388.6|105338.6|105386.3|105336.3|12
1727370440000|2024-09-26 17:07:20|105387.9|105337.9|105387.4|105337.4|105387.9|105337.9|105385.7|105335.7|24
1727370450000|2024-09-26 17:07:30|105387.7|105337.7|105388.2|105338.2|105388.8|105338.8|105386.7|105336.7|20
1727370460000|2024-09-26 17:07:40|105388.1|105338.1|105392.7|105342.7|105393|105343|105388|105338|24
1727370470000|2024-09-26 17:07:50|105394.3|105344.3|105391|105341|105396.6|105346.6|105390.2|105340.2|25
1727370480000|2024-09-26 17:08:00|105392.7|105342.7|105396.1|105346.1|105396.1|105346.1|105392.4|105342.4|31
1727370490000|2024-09-26 17:08:10|105395.8|105345.8|105407.2|105357.2|105407.2|105357.2|105390.6|105340.6|37
1727370500000|2024-09-26 17:08:20|105407.7|105357.7|105410.5|105360.5|105412.3|105362.3|105407.7|105357.7|23
1727370510000|2024-09-26 17:08:30|105410.8|105360.8|105414.3|105364.3|105418.1|105368.1|105410.8|105360.8|48
1727370520000|2024-09-26 17:08:40|105413.9|105363.9|105407.5|105357.5|105424.8|105374.8|105405.1|105355.1|59
1727370530000|2024-09-26 17:08:50|105407.9|105357.9|105409.2|105359.2|105409.2|105359.2|105407.9|105357.9|8
1727370540000|2024-09-26 17:09:00|105409.4|105359.4|105415.5|105365.5|105416.8|105366.8|105409.4|105359.4|21
1727370550000|2024-09-26 17:09:10|105415.7|105365.7|105423.1|105373.1|105424.1|105374.1|105413.9|105363.9|27
1727370560000|2024-09-26 17:09:20|105423.3|105373.3|105421.6|105371.6|105424|105374|105419.3|105369.3|20
1727370570000|2024-09-26 17:09:30|105421.9|105371.9|105409|105359|105422.4|105372.4|105408.8|105358.8|21
1727370580000|2024-09-26 17:09:40|105409.7|105359.7|105409.2|105359.2|105410.8|105360.8|105409.2|105359.2|15
1727370590000|2024-09-26 17:09:50|105406.7|105356.7|105401.6|105351.6|105406.7|105356.7|105400.9|105350.9|17
1727370600000|2024-09-26 17:10:00|105401.7|105351.7|105396.5|105346.5|105402|105352|105396.5|105346.5|19
1727370610000|2024-09-26 17:10:10|105396.7|105346.7|105383.7|105333.7|105396.7|105346.7|105383.7|105333.7|37
1727370620000|2024-09-26 17:10:20|105384.3|105334.3|105388.3|105338.3|105388.7|105338.7|105380|105330|27
1727370630000|2024-09-26 17:10:30|105388.7|105338.7|105383.4|105333.4|105388.7|105338.7|105383.2|105333.2|11
1727370640000|2024-09-26 17:10:40|105383.7|105333.7|105380.5|105330.5|105385.7|105335.7|105380.5|105330.5|12
1727370650000|2024-09-26 17:10:50|105380.3|105330.3|105380.7|105330.7|105380.7|105330.7|105379.7|105329.7|11
1727370660000|2024-09-26 17:11:00|105380.4|105330.4|105381.3|105331.3|105381.8|105331.8|105378.4|105328.4|27
1727370670000|2024-09-26 17:11:10|105380.9|105330.9|105382.4|105332.4|105383.7|105333.7|105379.1|105329.1|39
1727370680000|2024-09-26 17:11:20|105382.3|105332.3|105385.1|105335.1|105385.1|105335.1|105380.4|105330.4|29
1727370690000|2024-09-26 17:11:30|105384.3|105334.3|105375.2|105325.2|105384.3|105334.3|105374.6|105324.6|24
1727370700000|2024-09-26 17:11:40|105374.7|105324.7|105343.8|105293.8|105374.7|105324.7|105343.8|105293.8|37
1727370710000|2024-09-26 17:11:50|105343.2|105293.2|105337.9|105287.9|105343.2|105293.2|105330.2|105280.2|47
1727370720000|2024-09-26 17:12:00|105338.5|105288.5|105347.9|105297.9|105348.6|105298.6|105338.3|105288.3|24
1727370730000|2024-09-26 17:12:10|105348.7|105298.7|105356.6|105306.6|105361.2|105311.2|105348.7|105298.7|31
1727370740000|2024-09-26 17:12:20|105356.3|105306.3|105362|105312|105362|105312|105354.8|105304.8|21
1727370750000|2024-09-26 17:12:30|105361.8|105311.8|105361.5|105311.5|105361.8|105311.8|105360.7|105310.7|13
1727370760000|2024-09-26 17:12:40|105361.4|105311.4|105369.8|105319.8|105369.8|105319.8|105361|105311|15
1727370770000|2024-09-26 17:12:50|105369.7|105319.7|105372.9|105322.9|105373.3|105323.3|105369.7|105319.7|33
1727370780000|2024-09-26 17:13:00|105374.1|105324.1|105372.7|105322.7|105377.1|105327.1|105372.7|105322.7|20
1727370790000|2024-09-26 17:13:10|105372.4|105322.4|105364.4|105314.4|105372.4|105322.4|105361.1|105311.1|44
1727370800000|2024-09-26 17:13:20|105363.7|105313.7|105360.4|105310.4|105370.8|105320.8|105357.7|105307.7|36
1727370810000|2024-09-26 17:13:30|105360.6|105310.6|105361.9|105311.9|105361.9|105311.9|105360.5|105310.5|11
1727370820000|2024-09-26 17:13:40|105362.1|105312.1|105367.2|105317.2|105373.4|105323.4|105362.1|105312.1|16
1727370830000|2024-09-26 17:13:50|105367.4|105317.4|105361.8|105311.8|105368.3|105318.3|105361.8|105311.8|15
1727370840000|2024-09-26 17:14:00|105361.5|105311.5|105356.7|105306.7|105361.5|105311.5|105355.6|105305.6|16
1727370850000|2024-09-26 17:14:10|105355.7|105305.7|105356.2|105306.2|105356.9|105306.9|105353.5|105303.5|18
1727370860000|2024-09-26 17:14:20|105355.7|105305.7|105359.6|105309.6|105359.8|105309.8|105355.2|105305.2|19
1727370870000|2024-09-26 17:14:30|105358.7|105308.7|105368.2|105318.2|105370.9|105320.9|105358.7|105308.7|20
1727370880000|2024-09-26 17:14:40|105367.9|105317.9|105363.3|105313.3|105367.9|105317.9|105362.3|105312.3|29
1727370890000|2024-09-26 17:14:50|105363|105313|105361.4|105311.4|105363.8|105313.8|105361.1|105311.1|18
1727370900000|2024-09-26 17:15:00|105361.2|105311.2|105369.9|105319.9|105370.2|105320.2|105361.2|105311.2|21
1727370910000|2024-09-26 17:15:10|105370.2|105320.2|105371.3|105321.3|105376.1|105326.1|105370|105320|11
1727370920000|2024-09-26 17:15:20|105371.4|105321.4|105378.9|105328.9|105378.9|105328.9|105371.1|105321.1|15
1727370930000|2024-09-26 17:15:30|105379|105329|105394|105344|105396|105346|105378.4|105328.4|69
1727370940000|2024-09-26 17:15:40|105393.5|105343.5|105411.2|105361.2|105411.2|105361.2|105392.9|105342.9|40
1727370950000|2024-09-26 17:15:50|105410.9|105360.9|105397.3|105347.3|105410.9|105360.9|105397.1|105347.1|31
1727370960000|2024-09-26 17:16:00|105397.1|105347.1|105397|105347|105397.2|105347.2|105385.7|105335.7|48
1727370970000|2024-09-26 17:16:10|105397.4|105347.4|105394.5|105344.5|105398.9|105348.9|105394.1|105344.1|35
1727370980000|2024-09-26 17:16:20|105394.1|105344.1|105393.3|105343.3|105394.1|105344.1|105391|105341|19
1727370990000|2024-09-26 17:16:30|105393.6|105343.6|105392.5|105342.5|105394|105344|105392.5|105342.5|10
1727371000000|2024-09-26 17:16:40|105392.4|105342.4|105388.2|105338.2|105392.4|105342.4|105385.2|105335.2|23
1727371010000|2024-09-26 17:16:50|105387.9|105337.9|105379.6|105329.6|105387.9|105337.9|105378.8|105328.8|17
1727371020000|2024-09-26 17:17:00|105380|105330|105397.9|105347.9|105397.9|105347.9|105379.8|105329.8|45
1727371030000|2024-09-26 17:17:10|105398.5|105348.5|105396.4|105346.4|105408.2|105358.2|105394.9|105344.9|32
1727371040000|2024-09-26 17:17:20|105396.6|105346.6|105393.6|105343.6|105397.6|105347.6|105391.4|105341.4|39
1727371050000|2024-09-26 17:17:30|105392.2|105342.2|105390.5|105340.5|105392.4|105342.4|105390.5|105340.5|11
1727371060000|2024-09-26 17:17:40|105390.2|105340.2|105383.5|105333.5|105390.2|105340.2|105382.1|105332.1|27
1727371070000|2024-09-26 17:17:50|105383.6|105333.6|105383.5|105333.5|105384.8|105334.8|105382.1|105332.1|16
1727371080000|2024-09-26 17:18:00|105383.8|105333.8|105394.7|105344.7|105394.7|105344.7|105381.7|105331.7|42
1727371090000|2024-09-26 17:18:10|105395.1|105345.1|105409.9|105359.9|105409.9|105359.9|105395.1|105345.1|22
1727371100000|2024-09-26 17:18:20|105409.8|105359.8|105407.1|105357.1|105411.1|105361.1|105407.1|105357.1|27
1727371110000|2024-09-26 17:18:30|105407.3|105357.3|105407.4|105357.4|105408.1|105358.1|105406|105356|16
1727371120000|2024-09-26 17:18:40|105408.1|105358.1|105406.3|105356.3|105411.1|105361.1|105406.3|105356.3|30
1727371130000|2024-09-26 17:18:50|105406.5|105356.5|105406.2|105356.2|105406.9|105356.9|105405.7|105355.7|14
1727371140000|2024-09-26 17:19:00|105406.6|105356.6|105414.4|105364.4|105415.4|105365.4|105405.9|105355.9|49
1727371150000|2024-09-26 17:19:10|105414.2|105364.2|105417.4|105367.4|105418.5|105368.5|105409.8|105359.8|50
1727371160000|2024-09-26 17:19:20|105417.9|105367.9|105421|105371|105421.1|105371.1|105414.8|105364.8|35
1727371170000|2024-09-26 17:19:30|105421.3|105371.3|105422.1|105372.1|105426.9|105376.9|105418.3|105368.3|45
1727371180000|2024-09-26 17:19:40|105422.4|105372.4|105417.3|105367.3|105426.2|105376.2|105415.8|105365.8|24
1727371190000|2024-09-26 17:19:50|105418.8|105368.8|105433.9|105383.9|105437.5|105387.5|105418.2|105368.2|36
1727371200000|2024-09-26 17:20:00|105433.6|105383.6|105437|105387|105438.9|105388.9|105431|105381|54
1727371210000|2024-09-26 17:20:10|105436.7|105386.7|105433.4|105383.4|105439.1|105389.1|105431.8|105381.8|42
1727371220000|2024-09-26 17:20:20|105433.1|105383.1|105441.9|105391.9|105445.5|105395.5|105432.6|105382.6|42
1727371230000|2024-09-26 17:20:30|105442|105392|105426.9|105376.9|105442|105392|105426.5|105376.5|29
1727371240000|2024-09-26 17:20:40|105427.5|105377.5|105425.7|105375.7|105428.3|105378.3|105423|105373|34
1727371250000|2024-09-26 17:20:50|105426.2|105376.2|105426.4|105376.4|105430.1|105380.1|105424.6|105374.6|34
1727371260000|2024-09-26 17:21:00|105426.5|105376.5|105419.7|105369.7|105427.8|105377.8|105416|105366|33
1727371270000|2024-09-26 17:21:10|105419.9|105369.9|105405.3|105355.3|105419.9|105369.9|105405.3|105355.3|34
1727371280000|2024-09-26 17:21:20|105405|105355|105401.8|105351.8|105405|105355|105400.8|105350.8|26
1727371290000|2024-09-26 17:21:30|105402.1|105352.1|105406.9|105356.9|105407.9|105357.9|105402.1|105352.1|16
1727371300000|2024-09-26 17:21:40|105406.8|105356.8|105412.4|105362.4|105414.1|105364.1|105406.8|105356.8|29
1727371310000|2024-09-26 17:21:50|105411.9|105361.9|105412.4|105362.4|105412.4|105362.4|105410.8|105360.8|14
1727371320000|2024-09-26 17:22:00|105411.7|105361.7|105413.2|105363.2|105419.3|105369.3|105411.7|105361.7|29
1727371330000|2024-09-26 17:22:10|105413.7|105363.7|105417.6|105367.6|105418|105368|105413.3|105363.3|21
1727371340000|2024-09-26 17:22:20|105417.8|105367.8|105416.5|105366.5|105425.6|105375.6|105416.5|105366.5|27
1727371350000|2024-09-26 17:22:30|105416.6|105366.6|105418.1|105368.1|105418.8|105368.8|105414.4|105364.4|22
1727371360000|2024-09-26 17:22:40|105417.8|105367.8|105422.8|105372.8|105424.5|105374.5|105417.3|105367.3|25
1727371370000|2024-09-26 17:22:50|105423.1|105373.1|105423.4|105373.4|105432|105382|105420.2|105370.2|44
1727371380000|2024-09-26 17:23:00|105424.2|105374.2|105429|105379|105429.5|105379.5|105423.4|105373.4|34
1727371390000|2024-09-26 17:23:10|105428.7|105378.7|105422.4|105372.4|105430.5|105380.5|105420|105370|45
1727371400000|2024-09-26 17:23:20|105422.6|105372.6|105417.6|105367.6|105428.9|105378.9|105417.6|105367.6|72
1727371410000|2024-09-26 17:23:30|105419|105369|105418.7|105368.7|105424.6|105374.6|105414.6|105364.6|76
1727371420000|2024-09-26 17:23:40|105416.7|105366.7|105423.2|105373.2|105423.9|105373.9|105416.1|105366.1|75
1727371430000|2024-09-26 17:23:50|105423.8|105373.8|105430|105380|105432.9|105382.9|105419|105369|74
1727371440000|2024-09-26 17:24:00|105429.9|105379.9|105442|105392|105442|105392|105426.9|105376.9|72
1727371450000|2024-09-26 17:24:10|105440.8|105390.8|105441.4|105391.4|105442|105392|105433.9|105383.9|52
1727371460000|2024-09-26 17:24:20|105441.2|105391.2|105441.4|105391.4|105442.4|105392.4|105440.3|105390.3|41
1727371470000|2024-09-26 17:24:30|105440.8|105390.8|105437.5|105387.5|105442.6|105392.6|105434.5|105384.5|54
1727371480000|2024-09-26 17:24:40|105438.2|105388.2|105433|105383|105439.2|105389.2|105430.6|105380.6|56
1727371490000|2024-09-26 17:24:50|105431.7|105381.7|105429.1|105379.1|105434.9|105384.9|105428.9|105378.9|63
1727371500000|2024-09-26 17:25:00|105429.3|105379.3|105423.3|105373.3|105431.5|105381.5|105423.3|105373.3|69
1727371510000|2024-09-26 17:25:10|105423.5|105373.5|105433.1|105383.1|105435|105385|105423.5|105373.5|71
1727371520000|2024-09-26 17:25:20|105432.3|105382.3|105429.5|105379.5|105433.4|105383.4|105428.1|105378.1|69
1727371530000|2024-09-26 17:25:30|105428.7|105378.7|105428.5|105378.5|105431.9|105381.9|105428.5|105378.5|65
1727371540000|2024-09-26 17:25:40|105429.1|105379.1|105432|105382|105432|105382|105426.7|105376.7|61
1727371550000|2024-09-26 17:25:50|105431.4|105381.4|105433.1|105383.1|105435|105385|105430.5|105380.5|62
1727371560000|2024-09-26 17:26:00|105432|105382|105427.2|105377.2|105432.8|105382.8|105422.9|105372.9|65
1727371570000|2024-09-26 17:26:10|105427.3|105377.3|105425.9|105375.9|105428.7|105378.7|105425.4|105375.4|44
1727371580000|2024-09-26 17:26:20|105425.2|105375.2|105422.3|105372.3|105425.7|105375.7|105422.3|105372.3|37
1727371590000|2024-09-26 17:26:30|105423|105373|105408.9|105358.9|105423.4|105373.4|105408.1|105358.1|40
1727371600000|2024-09-26 17:26:40|105408.4|105358.4|105404.4|105354.4|105409.3|105359.3|105403.3|105353.3|50
1727371610000|2024-09-26 17:26:50|105405.2|105355.2|105405.8|105355.8|105405.8|105355.8|105404.5|105354.5|23
1727371620000|2024-09-26 17:27:00|105405.3|105355.3|105401.2|105351.2|105408.4|105358.4|105400.8|105350.8|64
1727371630000|2024-09-26 17:27:10|105402.2|105352.2|105397|105347|105403.1|105353.1|105396.4|105346.4|52
1727371640000|2024-09-26 17:27:20|105396.4|105346.4|105395.8|105345.8|105400.3|105350.3|105395.6|105345.6|38
1727371650000|2024-09-26 17:27:30|105396.1|105346.1|105399|105349|105400.9|105350.9|105396.1|105346.1|42
1727371660000|2024-09-26 17:27:40|105398.9|105348.9|105400.7|105350.7|105402.1|105352.1|105395.2|105345.2|55
1727371670000|2024-09-26 17:27:50|105400.3|105350.3|105402.4|105352.4|105402.9|105352.9|105399.4|105349.4|47
1727371680000|2024-09-26 17:28:00|105402.7|105352.7|105403.4|105353.4|105404.5|105354.5|105400.7|105350.7|37
1727371690000|2024-09-26 17:28:10|105402.7|105352.7|105401|105351|105404.2|105354.2|105401|105351|30
1727371700000|2024-09-26 17:28:20|105401.5|105351.5|105399.3|105349.3|105402.7|105352.7|105397.5|105347.5|50
1727371710000|2024-09-26 17:28:30|105400|105350|105397.5|105347.5|105400.8|105350.8|105397|105347|42
1727371720000|2024-09-26 17:28:40|105397.4|105347.4|105393.7|105343.7|105399.3|105349.3|105393.5|105343.5|42
1727371730000|2024-09-26 17:28:50|105393.6|105343.6|105391.4|105341.4|105393.6|105343.6|105390.4|105340.4|28
1727371740000|2024-09-26 17:29:00|105391.5|105341.5|105390.2|105340.2|105394.2|105344.2|105389.1|105339.1|65
1727371750000|2024-09-26 17:29:10|105392.3|105342.3|105389|105339|105393.4|105343.4|105388.8|105338.8|44
1727371760000|2024-09-26 17:29:20|105389.4|105339.4|105389.7|105339.7|105390|105340|105385.7|105335.7|48
1727371770000|2024-09-26 17:29:30|105390.7|105340.7|105385.3|105335.3|105392|105342|105385.3|105335.3|70
1727371780000|2024-09-26 17:29:40|105386.1|105336.1|105392.3|105342.3|105394.6|105344.6|105383.9|105333.9|65
1727371790000|2024-09-26 17:29:50|105392.7|105342.7|105398.1|105348.1|105398.8|105348.8|105392.3|105342.3|47
1727371800000|2024-09-26 17:30:00|105398.7|105348.7|105396.9|105346.9|105398.9|105348.9|105396|105346|48
1727371810000|2024-09-26 17:30:10|105396.7|105346.7|105393.9|105343.9|105398.5|105348.5|105393.6|105343.6|52
1727371820000|2024-09-26 17:30:20|105394|105344|105395.9|105345.9|105397.2|105347.2|105393.1|105343.1|40
1727371830000|2024-09-26 17:30:30|105397.3|105347.3|105401.5|105351.5|105401.5|105351.5|105396.7|105346.7|51
1727371840000|2024-09-26 17:30:40|105403.4|105353.4|105388.2|105338.2|105403.6|105353.6|105388.2|105338.2|43
1727371850000|2024-09-26 17:30:50|105387.9|105337.9|105388.6|105338.6|105389.6|105339.6|105387.9|105337.9|24
1727371860000|2024-09-26 17:31:00|105389.4|105339.4|105387.3|105337.3|105390|105340|105385.2|105335.2|40
1727371870000|2024-09-26 17:31:10|105387.2|105337.2|105383.9|105333.9|105388|105338|105383.8|105333.8|35
1727371880000|2024-09-26 17:31:20|105383.6|105333.6|105388.5|105338.5|105389.9|105339.9|105382.4|105332.4|33
1727371890000|2024-09-26 17:31:30|105388.6|105338.6|105389|105339|105389.8|105339.8|105388.6|105338.6|20
1727371900000|2024-09-26 17:31:40|105389.3|105339.3|105388.4|105338.4|105389.3|105339.3|105386.3|105336.3|34
1727371910000|2024-09-26 17:31:50|105388.6|105338.6|105400.2|105350.2|105400.5|105350.5|105386.8|105336.8|31
1727371920000|2024-09-26 17:32:00|105400.5|105350.5|105392.9|105342.9|105400.5|105350.5|105392.5|105342.5|29
1727371930000|2024-09-26 17:32:10|105392.6|105342.6|105396.8|105346.8|105396.8|105346.8|105392.6|105342.6|33
1727371940000|2024-09-26 17:32:20|105396.5|105346.5|105395.1|105345.1|105401.4|105351.4|105393.2|105343.2|58
1727371950000|2024-09-26 17:32:30|105394.9|105344.9|105389|105339|105397.3|105347.3|105389|105339|22
1727371960000|2024-09-26 17:32:40|105389.6|105339.6|105389.4|105339.4|105394|105344|105387.4|105337.4|33
1727371970000|2024-09-26 17:32:50|105388.7|105338.7|105390.5|105340.5|105391.8|105341.8|105388.4|105338.4|51
1727371980000|2024-09-26 17:33:00|105390|105340|105394.5|105344.5|105396.7|105346.7|105390|105340|36
1727371990000|2024-09-26 17:33:10|105394.2|105344.2|105394.9|105344.9|105394.9|105344.9|105392.6|105342.6|29
1727372000000|2024-09-26 17:33:20|105393.7|105343.7|105403.3|105353.3|105403.4|105353.4|105393.7|105343.7|51
1727372010000|2024-09-26 17:33:30|105403.8|105353.8|105407.1|105357.1|105407.6|105357.6|105403.4|105353.4|52
1727372020000|2024-09-26 17:33:40|105406.5|105356.5|105404.5|105354.5|105407.6|105357.6|105403.2|105353.2|51
1727372030000|2024-09-26 17:33:50|105405.4|105355.4|105403.5|105353.5|105405.8|105355.8|105402.2|105352.2|41
1727372040000|2024-09-26 17:34:00|105403.6|105353.6|105403.2|105353.2|105405.2|105355.2|105402.6|105352.6|37
1727372050000|2024-09-26 17:34:10|105402.9|105352.9|105405.8|105355.8|105405.8|105355.8|105398.9|105348.9|58
1727372060000|2024-09-26 17:34:20|105406.2|105356.2|105394.9|105344.9|105406.2|105356.2|105393.6|105343.6|40
1727372070000|2024-09-26 17:34:30|105395.1|105345.1|105399.2|105349.2|105399.5|105349.5|105394.1|105344.1|31
1727372080000|2024-09-26 17:34:40|105398.9|105348.9|105398|105348|105399.7|105349.7|105397.6|105347.6|27
1727372090000|2024-09-26 17:34:50|105397.9|105347.9|105398.7|105348.7|105400.1|105350.1|105396.7|105346.7|40
1727372100000|2024-09-26 17:35:00|105399.4|105349.4|105402.6|105352.6|105406|105356|105398.7|105348.7|62
1727372110000|2024-09-26 17:35:10|105402.7|105352.7|105403.9|105353.9|105406.9|105356.9|105402.6|105352.6|57
1727372120000|2024-09-26 17:35:20|105403.2|105353.2|105400.8|105350.8|105405|105355|105400.4|105350.4|45
1727372130000|2024-09-26 17:35:30|105400.1|105350.1|105393.3|105343.3|105401.7|105351.7|105393.2|105343.2|60
1727372140000|2024-09-26 17:35:40|105393.4|105343.4|105393.2|105343.2|105394.3|105344.3|105392.5|105342.5|15
1727372150000|2024-09-26 17:35:50|105393.6|105343.6|105395.6|105345.6|105399.3|105349.3|105393.6|105343.6|44
1727372160000|2024-09-26 17:36:00|105396|105346|105393.7|105343.7|105396.7|105346.7|105393|105343|33
1727372170000|2024-09-26 17:36:10|105393.3|105343.3|105397.2|105347.2|105397.6|105347.6|105391.8|105341.8|31
1727372180000|2024-09-26 17:36:20|105397.6|105347.6|105394|105344|105399.2|105349.2|105394|105344|30
1727372190000|2024-09-26 17:36:30|105393.8|105343.8|105392.5|105342.5|105394.9|105344.9|105392|105342|39
1727372200000|2024-09-26 17:36:40|105392.4|105342.4|105393.7|105343.7|105394.6|105344.6|105390.8|105340.8|63
1727372210000|2024-09-26 17:36:50|105393.2|105343.2|105393.3|105343.3|105394.6|105344.6|105391.8|105341.8|48
1727372220000|2024-09-26 17:37:00|105393.6|105343.6|105398.5|105348.5|105400.2|105350.2|105393.6|105343.6|37
1727372230000|2024-09-26 17:37:10|105398.3|105348.3|105396.5|105346.5|105398.3|105348.3|105393.8|105343.8|22
1727372240000|2024-09-26 17:37:20|105396.6|105346.6|105391.4|105341.4|105396.9|105346.9|105388.3|105338.3|34
1727372250000|2024-09-26 17:37:30|105390.9|105340.9|105401.2|105351.2|105402|105352|105389.9|105339.9|43
1727372260000|2024-09-26 17:37:40|105401.9|105351.9|105403.6|105353.6|105403.8|105353.8|105398.5|105348.5|33
1727372270000|2024-09-26 17:37:50|105403.4|105353.4|105398.3|105348.3|105403.4|105353.4|105398.1|105348.1|22
1727372280000|2024-09-26 17:38:00|105398.9|105348.9|105404.8|105354.8|105406.3|105356.3|105398.9|105348.9|23
1727372290000|2024-09-26 17:38:10|105404.1|105354.1|105402.5|105352.5|105405.9|105355.9|105401.7|105351.7|43
1727372300000|2024-09-26 17:38:20|105402.6|105352.6|105403.8|105353.8|105405.7|105355.7|105400.9|105350.9|39
1727372310000|2024-09-26 17:38:30|105402.9|105352.9|105405.4|105355.4|105405.4|105355.4|105402.1|105352.1|31
1727372320000|2024-09-26 17:38:40|105404.1|105354.1|105400|105350|105404.1|105354.1|105398|105348|30
1727372330000|2024-09-26 17:38:50|105400.1|105350.1|105398.5|105348.5|105402.7|105352.7|105398.4|105348.4|36
1727372340000|2024-09-26 17:39:00|105399.4|105349.4|105399.8|105349.8|105401.4|105351.4|105399.2|105349.2|28
1727372350000|2024-09-26 17:39:10|105400.2|105350.2|105397.7|105347.7|105402.2|105352.2|105397.4|105347.4|40
1727372360000|2024-09-26 17:39:20|105397.8|105347.8|105394.8|105344.8|105399.7|105349.7|105393.6|105343.6|36
1727372370000|2024-09-26 17:39:30|105392.7|105342.7|105395|105345|105396|105346|105392.7|105342.7|25
1727372380000|2024-09-26 17:39:40|105394.7|105344.7|105391.6|105341.6|105394.7|105344.7|105390.7|105340.7|45
1727372390000|2024-09-26 17:39:50|105391.1|105341.1|105388.4|105338.4|105392|105342|105387.8|105337.8|22
1727372400000|2024-09-26 17:40:00|105389.3|105339.3|105391|105341|105392.3|105342.3|105389.3|105339.3|16
1727372410000|2024-09-26 17:40:10|105391.1|105341.1|105395.2|105345.2|105396.9|105346.9|105391|105341|22
1727372420000|2024-09-26 17:40:20|105395.7|105345.7|105400.9|105350.9|105401.2|105351.2|105395.7|105345.7|43
1727372430000|2024-09-26 17:40:30|105400.8|105350.8|105409|105359|105410|105360|105400.8|105350.8|54
1727372440000|2024-09-26 17:40:40|105411|105361|105410.4|105360.4|105411.6|105361.6|105409.8|105359.8|27
1727372450000|2024-09-26 17:40:50|105410.9|105360.9|105409.3|105359.3|105411.2|105361.2|105408.7|105358.7|44
1727372460000|2024-09-26 17:41:00|105408.1|105358.1|105409.3|105359.3|105410.3|105360.3|105405.5|105355.5|33
1727372470000|2024-09-26 17:41:10|105409.8|105359.8|105415|105365|105415.5|105365.5|105409.2|105359.2|47
1727372480000|2024-09-26 17:41:20|105416.1|105366.1|105416.7|105366.7|105424.1|105374.1|105414.1|105364.1|53
1727372490000|2024-09-26 17:41:30|105416.9|105366.9|105417|105367|105418.3|105368.3|105415.8|105365.8|50
1727372500000|2024-09-26 17:41:40|105417.6|105367.6|105411.5|105361.5|105417.8|105367.8|105410.6|105360.6|45
1727372510000|2024-09-26 17:41:50|105412.2|105362.2|105408.3|105358.3|105412.2|105362.2|105407.6|105357.6|32
1727372520000|2024-09-26 17:42:00|105407.3|105357.3|105396.5|105346.5|105411.5|105361.5|105396.4|105346.4|68
1727372530000|2024-09-26 17:42:10|105397.4|105347.4|105398|105348|105399.6|105349.6|105396.1|105346.1|54
1727372540000|2024-09-26 17:42:20|105398.5|105348.5|105391.8|105341.8|105398.5|105348.5|105390.5|105340.5|48
1727372550000|2024-09-26 17:42:30|105391.2|105341.2|105388.9|105338.9|105392.6|105342.6|105388.3|105338.3|41
1727372560000|2024-09-26 17:42:40|105388.8|105338.8|105387.8|105337.8|105389.8|105339.8|105383.1|105333.1|38
1727372570000|2024-09-26 17:42:50|105387.2|105337.2|105392.9|105342.9|105392.9|105342.9|105386.7|105336.7|53
1727372580000|2024-09-26 17:43:00|105392.2|105342.2|105391.5|105341.5|105393.6|105343.6|105391.3|105341.3|46
1727372590000|2024-09-26 17:43:10|105391.6|105341.6|105391.2|105341.2|105392.9|105342.9|105387.1|105337.1|43
1727372600000|2024-09-26 17:43:20|105393.6|105343.6|105396.5|105346.5|105397.6|105347.6|105393.5|105343.5|44
1727372610000|2024-09-26 17:43:30|105397.8|105347.8|105392.5|105342.5|105397.8|105347.8|105391.6|105341.6|34
1727372620000|2024-09-26 17:43:40|105392.8|105342.8|105393.5|105343.5|105394.5|105344.5|105391.3|105341.3|37
1727372630000|2024-09-26 17:43:50|105394.3|105344.3|105392.1|105342.1|105395|105345|105388.4|105338.4|33
1727372640000|2024-09-26 17:44:00|105392|105342|105391.9|105341.9|105394.3|105344.3|105390.1|105340.1|58
1727372650000|2024-09-26 17:44:10|105392|105342|105395.4|105345.4|105395.4|105345.4|105391.2|105341.2|52
1727372660000|2024-09-26 17:44:20|105396.3|105346.3|105392.2|105342.2|105397|105347|105391.9|105341.9|50
1727372670000|2024-09-26 17:44:30|105392.7|105342.7|105391.8|105341.8|105392.8|105342.8|105391.2|105341.2|24
1727372680000|2024-09-26 17:44:40|105392.6|105342.6|105391|105341|105394.4|105344.4|105389.6|105339.6|38
1727372690000|2024-09-26 17:44:50|105391.3|105341.3|105398.4|105348.4|105398.9|105348.9|105391.3|105341.3|49
1727372700000|2024-09-26 17:45:00|105398.2|105348.2|105395.8|105345.8|105398.2|105348.2|105395.4|105345.4|9
1727372710000|2024-09-26 17:45:10|105396.7|105346.7|105395.9|105345.9|105396.8|105346.8|105394.6|105344.6|16
1727372720000|2024-09-26 17:45:20|105396.6|105346.6|105394.2|105344.2|105398.1|105348.1|105393.2|105343.2|29
1727372730000|2024-09-26 17:45:30|105393.6|105343.6|105393.4|105343.4|105396.7|105346.7|105389.4|105339.4|48
1727372740000|2024-09-26 17:45:40|105393.5|105343.5|105393.6|105343.6|105394.9|105344.9|105392.1|105342.1|34
1727372750000|2024-09-26 17:45:50|105394.3|105344.3|105393|105343|105394.3|105344.3|105391.7|105341.7|20
1727372760000|2024-09-26 17:46:00|105393.6|105343.6|105391.5|105341.5|105395.4|105345.4|105390|105340|53
1727372770000|2024-09-26 17:46:10|105391|105341|105390.2|105340.2|105392.1|105342.1|105388.3|105338.3|42
1727372780000|2024-09-26 17:46:20|105390.8|105340.8|105389.8|105339.8|105391.4|105341.4|105387.1|105337.1|55
1727372790000|2024-09-26 17:46:30|105389.5|105339.5|105385|105335|105390.8|105340.8|105383.1|105333.1|36
1727372800000|2024-09-26 17:46:40|105385.4|105335.4|105388.3|105338.3|105391.2|105341.2|105385.4|105335.4|47
1727372810000|2024-09-26 17:46:50|105388.5|105338.5|105388.5|105338.5|105390.5|105340.5|105387.5|105337.5|38
1727372820000|2024-09-26 17:47:00|105387.8|105337.8|105395.9|105345.9|105395.9|105345.9|105387.6|105337.6|27
1727372830000|2024-09-26 17:47:10|105396.1|105346.1|105390|105340|105396.1|105346.1|105385.1|105335.1|38
1727372840000|2024-09-26 17:47:20|105389|105339|105395|105345|105395.2|105345.2|105388.2|105338.2|32
1727372850000|2024-09-26 17:47:30|105395.2|105345.2|105393.5|105343.5|105396|105346|105392.5|105342.5|46
1727372860000|2024-09-26 17:47:40|105393.8|105343.8|105383.5|105333.5|105394.8|105344.8|105381.4|105331.4|61
1727372870000|2024-09-26 17:47:50|105383.7|105333.7|105384|105334|105385.1|105335.1|105382.4|105332.4|36
1727372880000|2024-09-26 17:48:00|105383.9|105333.9|105385.8|105335.8|105387.5|105337.5|105383|105333|39
1727372890000|2024-09-26 17:48:10|105385.5|105335.5|105391.8|105341.8|105392.1|105342.1|105385.4|105335.4|27
1727372900000|2024-09-26 17:48:20|105391.1|105341.1|105390.4|105340.4|105393.3|105343.3|105390|105340|24
1727372910000|2024-09-26 17:48:30|105389.9|105339.9|105393|105343|105394|105344|105389|105339|51
1727372920000|2024-09-26 17:48:40|105393.3|105343.3|105391.4|105341.4|105397.1|105347.1|105390.7|105340.7|48
1727372930000|2024-09-26 17:48:50|105391.6|105341.6|105380.8|105330.8|105391.6|105341.6|105378.9|105328.9|46
1727372940000|2024-09-26 17:49:00|105381.4|105331.4|105379.1|105329.1|105381.6|105331.6|105376.6|105326.6|57
1727372950000|2024-09-26 17:49:10|105378.7|105328.7|105378.1|105328.1|105379.3|105329.3|105376.5|105326.5|45
1727372960000|2024-09-26 17:49:20|105377.7|105327.7|105383.6|105333.6|105384.5|105334.5|105377|105327|44
1727372970000|2024-09-26 17:49:30|105383.3|105333.3|105383.6|105333.6|105383.9|105333.9|105379.6|105329.6|27
1727372980000|2024-09-26 17:49:40|105384.4|105334.4|105385|105335|105385.7|105335.7|105383.8|105333.8|32
1727372990000|2024-09-26 17:49:50|105386.2|105336.2|105388.1|105338.1|105390|105340|105385.9|105335.9|39
1727373000000|2024-09-26 17:50:00|105387.9|105337.9|105386.9|105336.9|105388.6|105338.6|105382.9|105332.9|46
1727373010000|2024-09-26 17:50:10|105387.1|105337.1|105384.8|105334.8|105389.1|105339.1|105384.3|105334.3|48
1727373020000|2024-09-26 17:50:20|105384.3|105334.3|105383.4|105333.4|105385.2|105335.2|105381.6|105331.6|37
1727373030000|2024-09-26 17:50:30|105383.7|105333.7|105391.3|105341.3|105392.7|105342.7|105381.5|105331.5|51
1727373040000|2024-09-26 17:50:40|105391.9|105341.9|105390.8|105340.8|105391.9|105341.9|105384.4|105334.4|34
1727373050000|2024-09-26 17:50:50|105390.2|105340.2|105389.8|105339.8|105390.7|105340.7|105385.7|105335.7|35
1727373060000|2024-09-26 17:51:00|105389.5|105339.5|105387.5|105337.5|105390.2|105340.2|105383.4|105333.4|51
1727373070000|2024-09-26 17:51:10|105387.9|105337.9|105391.5|105341.5|105393.3|105343.3|105387.9|105337.9|15
1727373080000|2024-09-26 17:51:20|105391.8|105341.8|105398.6|105348.6|105400.3|105350.3|105391.8|105341.8|46
1727373090000|2024-09-26 17:51:30|105399.2|105349.2|105401.8|105351.8|105405.5|105355.5|105397.7|105347.7|55
1727373100000|2024-09-26 17:51:40|105401.7|105351.7|105406.7|105356.7|105406.8|105356.8|105401.2|105351.2|37
1727373110000|2024-09-26 17:51:50|105406|105356|105404.6|105354.6|105406.7|105356.7|105404.5|105354.5|30
1727373120000|2024-09-26 17:52:00|105404.8|105354.8|105405.9|105355.9|105407.7|105357.7|105404.8|105354.8|48
1727373130000|2024-09-26 17:52:10|105405.6|105355.6|105400.8|105350.8|105406.5|105356.5|105399.3|105349.3|46
1727373140000|2024-09-26 17:52:20|105400.9|105350.9|105391.5|105341.5|105400.9|105350.9|105391.4|105341.4|40
1727373150000|2024-09-26 17:52:30|105391.7|105341.7|105395.5|105345.5|105396.2|105346.2|105390.9|105340.9|69
1727373160000|2024-09-26 17:52:40|105396.2|105346.2|105394.3|105344.3|105397.4|105347.4|105390.8|105340.8|63
1727373170000|2024-09-26 17:52:50|105394.5|105344.5|105397.1|105347.1|105398.9|105348.9|105394.5|105344.5|55
1727373180000|2024-09-26 17:53:00|105395|105345|105400|105350|105400.7|105350.7|105394.1|105344.1|27
1727373190000|2024-09-26 17:53:10|105399.8|105349.8|105396.5|105346.5|105400.7|105350.7|105394.1|105344.1|51
1727373200000|2024-09-26 17:53:20|105396.9|105346.9|105397.7|105347.7|105400.2|105350.2|105394.2|105344.2|39
1727373210000|2024-09-26 17:53:30|105398.1|105348.1|105399.9|105349.9|105401.7|105351.7|105396.4|105346.4|32
1727373220000|2024-09-26 17:53:40|105401.5|105351.5|105398.1|105348.1|105401.8|105351.8|105397.4|105347.4|46
1727373230000|2024-09-26 17:53:50|105398.5|105348.5|105395.2|105345.2|105400|105350|105394.3|105344.3|30
1727373240000|2024-09-26 17:54:00|105397.5|105347.5|105395.3|105345.3|105398.3|105348.3|105392.4|105342.4|63
1727373250000|2024-09-26 17:54:10|105394.6|105344.6|105398.7|105348.7|105399.4|105349.4|105394|105344|51
1727373260000|2024-09-26 17:54:20|105397.9|105347.9|105403|105353|105403.3|105353.3|105397.1|105347.1|53
1727373270000|2024-09-26 17:54:30|105402.8|105352.8|105403.4|105353.4|105404.9|105354.9|105401.9|105351.9|45
1727373280000|2024-09-26 17:54:40|105403|105353|105399.4|105349.4|105403.1|105353.1|105398.4|105348.4|51
1727373290000|2024-09-26 17:54:50|105399|105349|105404|105354|105405.2|105355.2|105397.3|105347.3|63
1727373300000|2024-09-26 17:55:00|105403.4|105353.4|105406|105356|105410.1|105360.1|105403.4|105353.4|27
1727373310000|2024-09-26 17:55:10|105405.3|105355.3|105399.4|105349.4|105405.3|105355.3|105396.1|105346.1|17
1727373320000|2024-09-26 17:55:20|105398.6|105348.6|105395.9|105345.9|105399.8|105349.8|105393|105343|26
1727373330000|2024-09-26 17:55:30|105396.4|105346.4|105391.8|105341.8|105397|105347|105391.8|105341.8|36
1727373340000|2024-09-26 17:55:40|105391.4|105341.4|105392.9|105342.9|105395|105345|105391.4|105341.4|32
1727373350000|2024-09-26 17:55:50|105393|105343|105390.4|105340.4|105393|105343|105388.8|105338.8|45
1727373360000|2024-09-26 17:56:00|105390.6|105340.6|105380.8|105330.8|105390.6|105340.6|105380.8|105330.8|52
1727373370000|2024-09-26 17:56:10|105380.5|105330.5|105380.2|105330.2|105382.1|105332.1|105379.8|105329.8|32
1727373380000|2024-09-26 17:56:20|105380|105330|105376.9|105326.9|105381.6|105331.6|105376.2|105326.2|39
1727373390000|2024-09-26 17:56:30|105377.4|105327.4|105378.1|105328.1|105378.3|105328.3|105374.9|105324.9|38
1727373400000|2024-09-26 17:56:40|105377.8|105327.8|105378|105328|105380.4|105330.4|105376.6|105326.6|43
1727373410000|2024-09-26 17:56:50|105378.1|105328.1|105376.4|105326.4|105378.6|105328.6|105375.4|105325.4|45
1727373420000|2024-09-26 17:57:00|105377|105327|105374|105324|105377.2|105327.2|105372.4|105322.4|47
1727373430000|2024-09-26 17:57:10|105374.2|105324.2|105371.9|105321.9|105374.5|105324.5|105370.3|105320.3|47
1727373440000|2024-09-26 17:57:20|105372.6|105322.6|105365.5|105315.5|105372.6|105322.6|105365.5|105315.5|56
1727373450000|2024-09-26 17:57:30|105365.8|105315.8|105369|105319|105369.9|105319.9|105361.8|105311.8|69
1727373460000|2024-09-26 17:57:40|105368.2|105318.2|105364.1|105314.1|105368.8|105318.8|105361.8|105311.8|60
1727373470000|2024-09-26 17:57:50|105365.4|105315.4|105369.5|105319.5|105369.8|105319.8|105365.3|105315.3|35
1727373480000|2024-09-26 17:58:00|105369.7|105319.7|105370.4|105320.4|105370.7|105320.7|105366.7|105316.7|60
1727373490000|2024-09-26 17:58:10|105370.9|105320.9|105368.8|105318.8|105372.4|105322.4|105360.1|105310.1|61
1727373500000|2024-09-26 17:58:20|105368.6|105318.6|105356.4|105306.4|105369.2|105319.2|105352.5|105302.5|38
1727373510000|2024-09-26 17:58:30|105356.5|105306.5|105355.8|105305.8|105357.2|105307.2|105353.5|105303.5|31
1727373520000|2024-09-26 17:58:40|105356.5|105306.5|105352.6|105302.6|105360.3|105310.3|105352.6|105302.6|33
1727373530000|2024-09-26 17:58:50|105352.3|105302.3|105355|105305|105356.3|105306.3|105350.4|105300.4|39
1727373540000|2024-09-26 17:59:00|105354.7|105304.7|105355.8|105305.8|105356.2|105306.2|105353.7|105303.7|42
1727373550000|2024-09-26 17:59:10|105354.4|105304.4|105347.5|105297.5|105354.7|105304.7|105347.5|105297.5|37
1727373560000|2024-09-26 17:59:20|105347.9|105297.9|105348.6|105298.6|105349.1|105299.1|105347.1|105297.1|24
1727373570000|2024-09-26 17:59:30|105347.9|105297.9|105346.8|105296.8|105348.7|105298.7|105346.8|105296.8|29
1727373580000|2024-09-26 17:59:40|105347.4|105297.4|105344.8|105294.8|105347.6|105297.6|105344.4|105294.4|45
1727373590000|2024-09-26 17:59:50|105345|105295|105342.6|105292.6|105346.2|105296.2|105342.1|105292.1|44
1727373600000|2024-09-26 18:00:00|105340.6|105290.6|105338.1|105288.1|105340.6|105290.6|105337.6|105287.6|27
1727373610000|2024-09-26 18:00:10|105337|105287|105336.7|105286.7|105337.7|105287.7|105334.3|105284.3|16
1727373620000|2024-09-26 18:00:20|105336.3|105286.3|105335|105285|105337.4|105287.4|105332.7|105282.7|37
1727373630000|2024-09-26 18:00:30|105334.9|105284.9|105336.2|105286.2|105337|105287|105334.9|105284.9|14
1727373640000|2024-09-26 18:00:40|105336.3|105286.3|105337.8|105287.8|105339.4|105289.4|105336.3|105286.3|23
1727373650000|2024-09-26 18:00:50|105337.2|105287.2|105335.2|105285.2|105337.2|105287.2|105333.9|105283.9|21
1727373660000|2024-09-26 18:01:00|105334.2|105284.2|105332.7|105282.7|105335.1|105285.1|105332.6|105282.6|19
1727373670000|2024-09-26 18:01:10|105333.1|105283.1|105331.7|105281.7|105334.6|105284.6|105331.7|105281.7|21
1727373680000|2024-09-26 18:01:20|105331.9|105281.9|105331.1|105281.1|105332.6|105282.6|105329.2|105279.2|27
1727373690000|2024-09-26 18:01:30|105331.3|105281.3|105330|105280|105333.6|105283.6|105330|105280|25
1727373700000|2024-09-26 18:01:40|105330.2|105280.2|105329.9|105279.9|105331|105281|105328.8|105278.8|21
1727373710000|2024-09-26 18:01:50|105329.5|105279.5|105335.8|105285.8|105336.8|105286.8|105329.5|105279.5|30
1727373720000|2024-09-26 18:02:00|105335.2|105285.2|105337|105287|105338.1|105288.1|105330.3|105280.3|26
1727373730000|2024-09-26 18:02:10|105336.8|105286.8|105346|105296|105347|105297|105336.4|105286.4|39
1727373740000|2024-09-26 18:02:20|105346.7|105296.7|105338.5|105288.5|105346.7|105296.7|105336|105286|42
1727373750000|2024-09-26 18:02:30|105338.8|105288.8|105343.9|105293.9|105345.1|105295.1|105337.5|105287.5|38
1727373760000|2024-09-26 18:02:40|105344.6|105294.6|105343|105293|105347|105297|105342.2|105292.2|32
1727373770000|2024-09-26 18:02:50|105342.7|105292.7|105345.8|105295.8|105345.8|105295.8|105342.2|105292.2|16
1727373780000|2024-09-26 18:03:00|105345|105295|105350.3|105300.3|105352.7|105302.7|105345|105295|30
1727373790000|2024-09-26 18:03:10|105349.8|105299.8|105349.8|105299.8|105351.3|105301.3|105347.8|105297.8|30
1727373800000|2024-09-26 18:03:20|105350.3|105300.3|105357.3|105307.3|105358.6|105308.6|105350.3|105300.3|21
1727373810000|2024-09-26 18:03:30|105357.1|105307.1|105354.9|105304.9|105358.5|105308.5|105352.2|105302.2|35
1727373820000|2024-09-26 18:03:40|105352.5|105302.5|105346.8|105296.8|105353.3|105303.3|105346.2|105296.2|32
1727373830000|2024-09-26 18:03:50|105346.1|105296.1|105342.8|105292.8|105346.6|105296.6|105340.6|105290.6|30
1727373840000|2024-09-26 18:04:00|105342.4|105292.4|105338.6|105288.6|105342.4|105292.4|105337.3|105287.3|14
1727373850000|2024-09-26 18:04:10|105338.5|105288.5|105338.3|105288.3|105338.5|105288.5|105337.8|105287.8|6
1727373860000|2024-09-26 18:04:20|105338.2|105288.2|105339.3|105289.3|105339.3|105289.3|105337.7|105287.7|8
1727373870000|2024-09-26 18:04:30|105339.4|105289.4|105339.8|105289.8|105340.2|105290.2|105339.2|105289.2|7
1727373880000|2024-09-26 18:04:40|105339.7|105289.7|105339.3|105289.3|105339.7|105289.7|105334.5|105284.5|14
1727373890000|2024-09-26 18:04:50|105338.7|105288.7|105340.3|105290.3|105340.3|105290.3|105338.2|105288.2|19
1727373900000|2024-09-26 18:05:00|105340.5|105290.5|105339.1|105289.1|105340.5|105290.5|105338.2|105288.2|16
1727373910000|2024-09-26 18:05:10|105338.9|105288.9|105337.5|105287.5|105339.6|105289.6|105337.5|105287.5|14
1727373920000|2024-09-26 18:05:20|105337.1|105287.1|105340.6|105290.6|105340.6|105290.6|105337.1|105287.1|18
1727373930000|2024-09-26 18:05:30|105340.4|105290.4|105340.4|105290.4|105341|105291|105340.1|105290.1|9
1727373940000|2024-09-26 18:05:40|105340.3|105290.3|105334.9|105284.9|105340.3|105290.3|105334.9|105284.9|11
1727373950000|2024-09-26 18:05:50|105335.3|105285.3|105333.6|105283.6|105335.5|105285.5|105333.6|105283.6|12
1727373960000|2024-09-26 18:06:00|105333.3|105283.3|105332.1|105282.1|105333.7|105283.7|105331.9|105281.9|13
1727373970000|2024-09-26 18:06:10|105332|105282|105332.6|105282.6|105333.2|105283.2|105331.6|105281.6|14
1727373980000|2024-09-26 18:06:20|105332.7|105282.7|105334.5|105284.5|105334.5|105284.5|105332.4|105282.4|31
1727373990000|2024-09-26 18:06:30|105334.1|105284.1|105334|105284|105334.1|105284.1|105333.1|105283.1|19
1727374000000|2024-09-26 18:06:40|105333.7|105283.7|105335|105285|105335.6|105285.6|105333.3|105283.3|15
1727374010000|2024-09-26 18:06:50|105334.9|105284.9|105335.1|105285.1|105335.1|105285.1|105334.3|105284.3|11
1727374020000|2024-09-26 18:07:00|105335.3|105285.3|105337.3|105287.3|105338.5|105288.5|105335.3|105285.3|15
1727374030000|2024-09-26 18:07:10|105337.7|105287.7|105336.6|105286.6|105338.2|105288.2|105336.3|105286.3|10
1727374040000|2024-09-26 18:07:20|105336.9|105286.9|105337.1|105287.1|105337.5|105287.5|105336.2|105286.2|12
1727374050000|2024-09-26 18:07:30|105336.9|105286.9|105339|105289|105339.5|105289.5|105332.4|105282.4|36
1727374060000|2024-09-26 18:07:40|105339.1|105289.1|105337|105287|105340.9|105290.9|105336.9|105286.9|24
1727374070000|2024-09-26 18:07:50|105336.7|105286.7|105334.6|105284.6|105336.7|105286.7|105334.4|105284.4|9
1727374080000|2024-09-26 18:08:00|105335.5|105285.5|105334.3|105284.3|105336.2|105286.2|105331.9|105281.9|25
1727374090000|2024-09-26 18:08:10|105334.4|105284.4|105333.6|105283.6|105334.5|105284.5|105332.9|105282.9|31
1727374100000|2024-09-26 18:08:20|105334|105284|105331.8|105281.8|105334.5|105284.5|105329.2|105279.2|42
1727374110000|2024-09-26 18:08:30|105332.1|105282.1|105333.7|105283.7|105334.4|105284.4|105332.1|105282.1|19
1727374120000|2024-09-26 18:08:40|105334.5|105284.5|105329.6|105279.6|105335|105285|105327.2|105277.2|49
1727374130000|2024-09-26 18:08:50|105329.9|105279.9|105329|105279|105332.8|105282.8|105328.5|105278.5|34
1727374140000|2024-09-26 18:09:00|105330.6|105280.6|105336.3|105286.3|105336.9|105286.9|105329.9|105279.9|30
1727374150000|2024-09-26 18:09:10|105336|105286|105334.9|105284.9|105336.4|105286.4|105334.9|105284.9|7
1727374160000|2024-09-26 18:09:20|105335|105285|105331.2|105281.2|105335.3|105285.3|105330.7|105280.7|12
1727374170000|2024-09-26 18:09:30|105331.3|105281.3|105329.1|105279.1|105331.3|105281.3|105324.6|105274.6|49
1727374180000|2024-09-26 18:09:40|105329.4|105279.4|105328.3|105278.3|105329.4|105279.4|105327.8|105277.8|9
1727374190000|2024-09-26 18:09:50|105328.4|105278.4|105326.8|105276.8|105328.9|105278.9|105326.1|105276.1|15
1727374200000|2024-09-26 18:10:00|105327.8|105277.8|105330.3|105280.3|105332.1|105282.1|105327.3|105277.3|24
1727374210000|2024-09-26 18:10:10|105330.2|105280.2|105332.3|105282.3|105333.5|105283.5|105330.2|105280.2|20
1727374220000|2024-09-26 18:10:20|105331.5|105281.5|105335.9|105285.9|105335.9|105285.9|105331.5|105281.5|25
1727374230000|2024-09-26 18:10:30|105335.1|105285.1|105336.3|105286.3|105336.3|105286.3|105335|105285|15
1727374240000|2024-09-26 18:10:40|105335.5|105285.5|105335.9|105285.9|105336.6|105286.6|105335.3|105285.3|12
1727374250000|2024-09-26 18:10:50|105335.8|105285.8|105337.2|105287.2|105337.2|105287.2|105335.4|105285.4|21
1727374260000|2024-09-26 18:11:00|105336.1|105286.1|105335.9|105285.9|105338.5|105288.5|105335.1|105285.1|38
1727374270000|2024-09-26 18:11:10|105337|105287|105336.9|105286.9|105337|105287|105334.9|105284.9|39
1727374280000|2024-09-26 18:11:20|105336.7|105286.7|105339.1|105289.1|105339.1|105289.1|105335.9|105285.9|34
1727374290000|2024-09-26 18:11:30|105338.9|105288.9|105341|105291|105341.9|105291.9|105337.1|105287.1|35
1727374300000|2024-09-26 18:11:40|105341.1|105291.1|105347.1|105297.1|105347.8|105297.8|105340.1|105290.1|46
1727374310000|2024-09-26 18:11:50|105346.2|105296.2|105334.3|105284.3|105348.2|105298.2|105334.3|105284.3|43
1727374320000|2024-09-26 18:12:00|105334.5|105284.5|105332.4|105282.4|105335|105285|105332.4|105282.4|34
1727374330000|2024-09-26 18:12:10|105332.1|105282.1|105332.9|105282.9|105333.7|105283.7|105330.3|105280.3|30
1727374340000|2024-09-26 18:12:20|105332.7|105282.7|105335.8|105285.8|105335.8|105285.8|105332.5|105282.5|27
1727374350000|2024-09-26 18:12:30|105336.1|105286.1|105338.9|105288.9|105341.6|105291.6|105336|105286|21
1727374360000|2024-09-26 18:12:40|105337.9|105287.9|105324.1|105274.1|105337.9|105287.9|105324.1|105274.1|36
1727374370000|2024-09-26 18:12:50|105323.9|105273.9|105331.9|105281.9|105332.1|105282.1|105321.9|105271.9|41
1727374380000|2024-09-26 18:13:00|105332.8|105282.8|105334.1|105284.1|105335.4|105285.4|105331.7|105281.7|29
1727374390000|2024-09-26 18:13:10|105334.2|105284.2|105335.7|105285.7|105335.7|105285.7|105334.2|105284.2|16
1727374400000|2024-09-26 18:13:20|105335.4|105285.4|105331.8|105281.8|105335.5|105285.5|105329|105279|39
1727374410000|2024-09-26 18:13:30|105331.6|105281.6|105330.3|105280.3|105331.6|105281.6|105328.8|105278.8|27
1727374420000|2024-09-26 18:13:40|105330|105280|105328.8|105278.8|105330.4|105280.4|105327.4|105277.4|27
1727374430000|2024-09-26 18:13:50|105328.2|105278.2|105325|105275|105329.9|105279.9|105323.7|105273.7|41
1727374440000|2024-09-26 18:14:00|105325.8|105275.8|105318.8|105268.8|105325.8|105275.8|105318.8|105268.8|18
1727374450000|2024-09-26 18:14:10|105319|105269|105315.4|105265.4|105319.5|105269.5|105313.8|105263.8|37
1727374460000|2024-09-26 18:14:20|105315.2|105265.2|105317.4|105267.4|105317.9|105267.9|105315.2|105265.2|23
1727374470000|2024-09-26 18:14:30|105316.6|105266.6|105318.4|105268.4|105319.4|105269.4|105315.5|105265.5|40
1727374480000|2024-09-26 18:14:40|105318.3|105268.3|105317.6|105267.6|105318.5|105268.5|105316.4|105266.4|14
1727374490000|2024-09-26 18:14:50|105317.7|105267.7|105320.2|105270.2|105321|105271|105317.7|105267.7|13
1727374500000|2024-09-26 18:15:00|105320.7|105270.7|105308.8|105258.8|105320.7|105270.7|105307.9|105257.9|33
1727374510000|2024-09-26 18:15:10|105309|105259|105300.6|105250.6|105309.6|105259.6|105300.6|105250.6|24
1727374520000|2024-09-26 18:15:20|105301.1|105251.1|105298.6|105248.6|105302.9|105252.9|105296.7|105246.7|17
1727374530000|2024-09-26 18:15:30|105298.4|105248.4|105298|105248|105298.4|105248.4|105297|105247|13
1727374540000|2024-09-26 18:15:40|105298.1|105248.1|105303.8|105253.8|105303.8|105253.8|105298.1|105248.1|8
1727374550000|2024-09-26 18:15:50|105304|105254|105308.9|105258.9|105308.9|105258.9|105303.3|105253.3|12
1727374560000|2024-09-26 18:16:00|105308.6|105258.6|105306|105256|105308.7|105258.7|105305.4|105255.4|26
1727374570000|2024-09-26 18:16:10|105306.5|105256.5|105309.3|105259.3|105309.3|105259.3|105306.5|105256.5|9
1727374580000|2024-09-26 18:16:20|105308.6|105258.6|105306.7|105256.7|105311.1|105261.1|105306.4|105256.4|21
1727374590000|2024-09-26 18:16:30|105306|105256|105307.2|105257.2|105308.1|105258.1|105305.8|105255.8|22
1727374600000|2024-09-26 18:16:40|105307.1|105257.1|105307.7|105257.7|105310.3|105260.3|105306.2|105256.2|32
1727374610000|2024-09-26 18:16:50|105308.5|105258.5|105305.8|105255.8|105308.5|105258.5|105305.8|105255.8|28
1727374620000|2024-09-26 18:17:00|105305.7|105255.7|105306.9|105256.9|105309|105259|105305.1|105255.1|24
1727374630000|2024-09-26 18:17:10|105308.2|105258.2|105308.3|105258.3|105308.4|105258.4|105306.6|105256.6|24
1727374640000|2024-09-26 18:17:20|105307.4|105257.4|105310.6|105260.6|105312.4|105262.4|105307.4|105257.4|39
1727374650000|2024-09-26 18:17:30|105309.2|105259.2|105310.5|105260.5|105312|105262|105308.6|105258.6|62
1727374660000|2024-09-26 18:17:40|105311.3|105261.3|105315.5|105265.5|105315.9|105265.9|105310|105260|54
1727374670000|2024-09-26 18:17:50|105316|105266|105315.4|105265.4|105316|105266|105313.3|105263.3|22
1727374680000|2024-09-26 18:18:00|105315.9|105265.9|105319.9|105269.9|105321.1|105271.1|105315.9|105265.9|65
1727374690000|2024-09-26 18:18:10|105320.5|105270.5|105323.4|105273.4|105324|105274|105319.2|105269.2|60
1727374700000|2024-09-26 18:18:20|105323.3|105273.3|105326.5|105276.5|105327.2|105277.2|105320.6|105270.6|56
1727374710000|2024-09-26 18:18:30|105326.2|105276.2|105326.8|105276.8|105328.5|105278.5|105324.1|105274.1|41
1727374720000|2024-09-26 18:18:40|105327.1|105277.1|105332|105282|105332.5|105282.5|105326.8|105276.8|40
1727374730000|2024-09-26 18:18:50|105332.3|105282.3|105327.5|105277.5|105332.8|105282.8|105324.8|105274.8|57
1727374740000|2024-09-26 18:19:00|105326.1|105276.1|105321.7|105271.7|105326.1|105276.1|105321|105271|67
1727374750000|2024-09-26 18:19:10|105318.5|105268.5|105315.5|105265.5|105318.5|105268.5|105314.1|105264.1|44
1727374760000|2024-09-26 18:19:20|105314.2|105264.2|105311.1|105261.1|105317|105267|105311.1|105261.1|49
1727374770000|2024-09-26 18:19:30|105312.1|105262.1|105312.8|105262.8|105314.6|105264.6|105310.2|105260.2|54
1727374780000|2024-09-26 18:19:40|105313.6|105263.6|105307.9|105257.9|105314.4|105264.4|105307.7|105257.7|49
1727374790000|2024-09-26 18:19:50|105307.6|105257.6|105307|105257|105309.2|105259.2|105307|105257|40
1727374800000|2024-09-26 18:20:00|105307.4|105257.4|105309.7|105259.7|105310.6|105260.6|105305.5|105255.5|61
1727374810000|2024-09-26 18:20:10|105309.3|105259.3|105306.8|105256.8|105310|105260|105306.7|105256.7|53
1727374820000|2024-09-26 18:20:20|105307.4|105257.4|105303.4|105253.4|105307.4|105257.4|105302.4|105252.4|67
1727374830000|2024-09-26 18:20:30|105303.3|105253.3|105310.4|105260.4|105310.5|105260.5|105303.1|105253.1|60
1727374840000|2024-09-26 18:20:40|105309.8|105259.8|105310.3|105260.3|105310.9|105260.9|105308.6|105258.6|45
1727374850000|2024-09-26 18:20:50|105309.7|105259.7|105315.9|105265.9|105317.8|105267.8|105309.2|105259.2|42
1727374860000|2024-09-26 18:21:00|105316|105266|105315.4|105265.4|105317.3|105267.3|105314.6|105264.6|42
1727374870000|2024-09-26 18:21:10|105315.7|105265.7|105316.4|105266.4|105317.5|105267.5|105315.2|105265.2|31
1727374880000|2024-09-26 18:21:20|105316.1|105266.1|105316.5|105266.5|105318.5|105268.5|105316.1|105266.1|39
1727374890000|2024-09-26 18:21:30|105317.1|105267.1|105318.7|105268.7|105319|105269|105316.1|105266.1|47
1727374900000|2024-09-26 18:21:40|105319|105269|105326.2|105276.2|105326.2|105276.2|105317.7|105267.7|60
1727374910000|2024-09-26 18:21:50|105326.1|105276.1|105321.5|105271.5|105326.8|105276.8|105320.9|105270.9|44
1727374920000|2024-09-26 18:22:00|105320.7|105270.7|105321|105271|105323.1|105273.1|105317.8|105267.8|46
1727374930000|2024-09-26 18:22:10|105320.8|105270.8|105325.4|105275.4|105326.4|105276.4|105320.4|105270.4|60
1727374940000|2024-09-26 18:22:20|105325.9|105275.9|105321.5|105271.5|105326.6|105276.6|105319.6|105269.6|27
1727374950000|2024-09-26 18:22:30|105321.7|105271.7|105322|105272|105323.5|105273.5|105321.7|105271.7|22
1727374960000|2024-09-26 18:22:40|105321.8|105271.8|105323.3|105273.3|105323.3|105273.3|105321.8|105271.8|4
1727374970000|2024-09-26 18:22:50|105323.4|105273.4|105325.3|105275.3|105327.8|105277.8|105322.5|105272.5|42
1727374980000|2024-09-26 18:23:00|105325.6|105275.6|105334.6|105284.6|105335|105285|105325.5|105275.5|45
1727374990000|2024-09-26 18:23:10|105334.4|105284.4|105333.4|105283.4|105335.9|105285.9|105333.1|105283.1|53
1727375000000|2024-09-26 18:23:20|105332.4|105282.4|105333.6|105283.6|105335.1|105285.1|105332.1|105282.1|46
1727375010000|2024-09-26 18:23:30|105333.8|105283.8|105333.8|105283.8|105334.2|105284.2|105331.2|105281.2|56
1727375020000|2024-09-26 18:23:40|105334.2|105284.2|105333.4|105283.4|105335.2|105285.2|105332.8|105282.8|46
1727375030000|2024-09-26 18:23:50|105333.2|105283.2|105333.7|105283.7|105334.8|105284.8|105330.9|105280.9|39
1727375040000|2024-09-26 18:24:00|105334.2|105284.2|105329.2|105279.2|105334.3|105284.3|105329.1|105279.1|16
1727375050000|2024-09-26 18:24:10|105329.5|105279.5|105330.3|105280.3|105332.3|105282.3|105328.3|105278.3|25
1727375060000|2024-09-26 18:24:20|105331.5|105281.5|105330.2|105280.2|105332.1|105282.1|105328|105278|43
1727375070000|2024-09-26 18:24:30|105330.5|105280.5|105329.4|105279.4|105331.7|105281.7|105327.2|105277.2|50
1727375080000|2024-09-26 18:24:40|105328.7|105278.7|105326.7|105276.7|105331|105281|105326.3|105276.3|27
1727375090000|2024-09-26 18:24:50|105326.3|105276.3|105326.4|105276.4|105326.6|105276.6|105325.8|105275.8|9
1727375100000|2024-09-26 18:25:00|105326.5|105276.5|105326.8|105276.8|105327.1|105277.1|105326.5|105276.5|8
1727375110000|2024-09-26 18:25:10|105326.9|105276.9|105326.9|105276.9|105329.5|105279.5|105323.7|105273.7|37
1727375120000|2024-09-26 18:25:20|105326.7|105276.7|105324.1|105274.1|105327.5|105277.5|105323.3|105273.3|31
1727375130000|2024-09-26 18:25:30|105324.5|105274.5|105327.3|105277.3|105328.7|105278.7|105322.2|105272.2|31
1727375140000|2024-09-26 18:25:40|105327.5|105277.5|105329.7|105279.7|105330.6|105280.6|105326.6|105276.6|36
1727375150000|2024-09-26 18:25:50|105330.9|105280.9|105328.4|105278.4|105331.4|105281.4|105327.2|105277.2|32
1727375160000|2024-09-26 18:26:00|105328.2|105278.2|105328.9|105278.9|105329.7|105279.7|105327.5|105277.5|15
1727375170000|2024-09-26 18:26:10|105328|105278|105325.6|105275.6|105331|105281|105325.5|105275.5|28
1727375180000|2024-09-26 18:26:20|105325.9|105275.9|105330.7|105280.7|105330.9|105280.9|105324.1|105274.1|41
1727375190000|2024-09-26 18:26:30|105330.4|105280.4|105331|105281|105333.4|105283.4|105328.1|105278.1|34
1727375200000|2024-09-26 18:26:40|105330.4|105280.4|105331|105281|105333.9|105283.9|105330.1|105280.1|40
1727375210000|2024-09-26 18:26:50|105331.1|105281.1|105328.5|105278.5|105331.1|105281.1|105328.1|105278.1|26
1727375220000|2024-09-26 18:27:00|105328.7|105278.7|105328.4|105278.4|105330.3|105280.3|105328.2|105278.2|24
1727375230000|2024-09-26 18:27:10|105328.3|105278.3|105327.4|105277.4|105329.5|105279.5|105327.4|105277.4|27
1727375240000|2024-09-26 18:27:20|105328|105278|105327.5|105277.5|105329.9|105279.9|105326.7|105276.7|39
1727375250000|2024-09-26 18:27:30|105327.3|105277.3|105331.9|105281.9|105334.8|105284.8|105327|105277|33
1727375260000|2024-09-26 18:27:40|105332|105282|105339.6|105289.6|105339.6|105289.6|105332|105282|49
1727375270000|2024-09-26 18:27:50|105339.9|105289.9|105346.2|105296.2|105346.3|105296.3|105339.5|105289.5|21
1727375280000|2024-09-26 18:28:00|105345.8|105295.8|105343.5|105293.5|105345.8|105295.8|105343.5|105293.5|17
1727375290000|2024-09-26 18:28:10|105344.5|105294.5|105342.5|105292.5|105344.5|105294.5|105342|105292|13
1727375300000|2024-09-26 18:28:20|105342.4|105292.4|105341.3|105291.3|105342.9|105292.9|105341.3|105291.3|9
1727375310000|2024-09-26 18:28:30|105341.1|105291.1|105338.7|105288.7|105342.8|105292.8|105338.7|105288.7|35
1727375320000|2024-09-26 18:28:40|105339.4|105289.4|105337.1|105287.1|105341.4|105291.4|105337|105287|24
1727375330000|2024-09-26 18:28:50|105337.5|105287.5|105341.8|105291.8|105342.9|105292.9|105337.3|105287.3|43
1727375340000|2024-09-26 18:29:00|105341.2|105291.2|105344.9|105294.9|105345.3|105295.3|105341.2|105291.2|17
1727375350000|2024-09-26 18:29:10|105345|105295|105342.8|105292.8|105345.5|105295.5|105340|105290|34
1727375360000|2024-09-26 18:29:20|105342.7|105292.7|105343.4|105293.4|105343.4|105293.4|105342.7|105292.7|4
1727375370000|2024-09-26 18:29:30|105343.9|105293.9|105344.1|105294.1|105345.8|105295.8|105343.5|105293.5|17
1727375380000|2024-09-26 18:29:40|105344|105294|105343.1|105293.1|105346.3|105296.3|105343.1|105293.1|33
1727375390000|2024-09-26 18:29:50|105343.6|105293.6|105348.8|105298.8|105348.8|105298.8|105342.6|105292.6|34
1727375400000|2024-09-26 18:30:00|105349|105299|105356.4|105306.4|105357.5|105307.5|105348.9|105298.9|53
1727375410000|2024-09-26 18:30:10|105355.6|105305.6|105360|105310|105362.2|105312.2|105354.3|105304.3|51
1727375420000|2024-09-26 18:30:20|105359.4|105309.4|105355.9|105305.9|105359.4|105309.4|105354.7|105304.7|41
1727375430000|2024-09-26 18:30:30|105355.7|105305.7|105357|105307|105360.3|105310.3|105355.7|105305.7|50
1727375440000|2024-09-26 18:30:40|105357.2|105307.2|105358.6|105308.6|105359.6|105309.6|105356.5|105306.5|39
1727375450000|2024-09-26 18:30:50|105359.2|105309.2|105359|105309|105359.9|105309.9|105357.8|105307.8|22
1727375460000|2024-09-26 18:31:00|105359.8|105309.8|105363.8|105313.8|105364.5|105314.5|105357.6|105307.6|35
1727375470000|2024-09-26 18:31:10|105363.5|105313.5|105363.3|105313.3|105364.4|105314.4|105362.7|105312.7|23
1727375480000|2024-09-26 18:31:20|105364|105314|105364.6|105314.6|105365.3|105315.3|105361.5|105311.5|29
1727375490000|2024-09-26 18:31:30|105364.3|105314.3|105367.8|105317.8|105367.8|105317.8|105364.3|105314.3|17
1727375500000|2024-09-26 18:31:40|105367.9|105317.9|105369.9|105319.9|105370.4|105320.4|105367.3|105317.3|38
1727375510000|2024-09-26 18:31:50|105369.7|105319.7|105351.2|105301.2|105370.6|105320.6|105350.8|105300.8|66
1727375520000|2024-09-26 18:32:00|105352|105302|105343.9|105293.9|105352|105302|105343.7|105293.7|31
1727375530000|2024-09-26 18:32:10|105344.3|105294.3|105342.2|105292.2|105344.3|105294.3|105339.8|105289.8|55
1727375540000|2024-09-26 18:32:20|105342|105292|105342.8|105292.8|105343.4|105293.4|105337.8|105287.8|48
1727375550000|2024-09-26 18:32:30|105342.5|105292.5|105340.1|105290.1|105342.6|105292.6|105339.4|105289.4|23
1727375560000|2024-09-26 18:32:40|105340|105290|105341.6|105291.6|105342.6|105292.6|105339.7|105289.7|21
1727375570000|2024-09-26 18:32:50|105342.1|105292.1|105342.5|105292.5|105344.3|105294.3|105340.6|105290.6|37
1727375580000|2024-09-26 18:33:00|105342.6|105292.6|105341.1|105291.1|105342.9|105292.9|105340.2|105290.2|32
1727375590000|2024-09-26 18:33:10|105341.6|105291.6|105340.5|105290.5|105342.1|105292.1|105340.3|105290.3|12
1727375600000|2024-09-26 18:33:20|105341.2|105291.2|105341.4|105291.4|105342.4|105292.4|105341.1|105291.1|14
1727375610000|2024-09-26 18:33:30|105342.6|105292.6|105361.1|105311.1|105361.1|105311.1|105341.4|105291.4|68
1727375620000|2024-09-26 18:33:40|105361.3|105311.3|105361.5|105311.5|105362.3|105312.3|105360.3|105310.3|28
1727375630000|2024-09-26 18:33:50|105361.9|105311.9|105364.7|105314.7|105364.7|105314.7|105358.6|105308.6|56
1727375640000|2024-09-26 18:34:00|105363.8|105313.8|105365.1|105315.1|105366.3|105316.3|105361.9|105311.9|48
1727375650000|2024-09-26 18:34:10|105365.7|105315.7|105369|105319|105370.7|105320.7|105365|105315|39
1727375660000|2024-09-26 18:34:20|105369.4|105319.4|105371.4|105321.4|105371.6|105321.6|105367.5|105317.5|49
1727375670000|2024-09-26 18:34:30|105372|105322|105364.8|105314.8|105373.2|105323.2|105363.1|105313.1|59
1727375680000|2024-09-26 18:34:40|105363.5|105313.5|105364.6|105314.6|105365.1|105315.1|105361.6|105311.6|45
1727375690000|2024-09-26 18:34:50|105364.4|105314.4|105362.2|105312.2|105364.5|105314.5|105361.5|105311.5|23
1727375700000|2024-09-26 18:35:00|105356.6|105306.6|105353.9|105303.9|105356.6|105306.6|105353|105303|28
1727375710000|2024-09-26 18:35:10|105353.8|105303.8|105365.2|105315.2|105366.6|105316.6|105353.8|105303.8|32
1727375720000|2024-09-26 18:35:20|105365.9|105315.9|105365.9|105315.9|105366.2|105316.2|105364.4|105314.4|25
1727375730000|2024-09-26 18:35:30|105365.4|105315.4|105372.2|105322.2|105374.8|105324.8|105364.8|105314.8|53
1727375740000|2024-09-26 18:35:40|105373.2|105323.2|105374.5|105324.5|105375.4|105325.4|105372.4|105322.4|25
1727375750000|2024-09-26 18:35:50|105374.9|105324.9|105374.3|105324.3|105375.1|105325.1|105373.6|105323.6|9
1727375760000|2024-09-26 18:36:00|105374.6|105324.6|105368.4|105318.4|105374.6|105324.6|105366|105316|57
1727375770000|2024-09-26 18:36:10|105368.7|105318.7|105367.5|105317.5|105368.8|105318.8|105364.3|105314.3|58
1727375780000|2024-09-26 18:36:20|105367.6|105317.6|105367.6|105317.6|105371.3|105321.3|105362.6|105312.6|62
1727375790000|2024-09-26 18:36:30|105368.8|105318.8|105365.1|105315.1|105368.9|105318.9|105364.3|105314.3|50
1727375800000|2024-09-26 18:36:40|105365.7|105315.7|105362|105312|105367.3|105317.3|105362|105312|37
1727375810000|2024-09-26 18:36:50|105362.7|105312.7|105365.1|105315.1|105367.6|105317.6|105360.9|105310.9|53
1727375820000|2024-09-26 18:37:00|105365.3|105315.3|105359.9|105309.9|105366.2|105316.2|105357.1|105307.1|27
1727375830000|2024-09-26 18:37:10|105360|105310|105361.6|105311.6|105362.9|105312.9|105360|105310|18
1727375840000|2024-09-26 18:37:20|105361.3|105311.3|105364|105314|105364.8|105314.8|105360.4|105310.4|19
1727375850000|2024-09-26 18:37:30|105363.8|105313.8|105361.8|105311.8|105364.4|105314.4|105361.8|105311.8|20
1727375860000|2024-09-26 18:37:40|105361.6|105311.6|105361.9|105311.9|105362.9|105312.9|105361.6|105311.6|9
1727375870000|2024-09-26 18:37:50|105362.1|105312.1|105362.5|105312.5|105367.4|105317.4|105361.8|105311.8|23
1727375880000|2024-09-26 18:38:00|105363.1|105313.1|105358.6|105308.6|105366.5|105316.5|105358.4|105308.4|41
1727375890000|2024-09-26 18:38:10|105359.4|105309.4|105361.8|105311.8|105363.2|105313.2|105359.4|105309.4|55
1727375900000|2024-09-26 18:38:20|105362.6|105312.6|105364.2|105314.2|105364.2|105314.2|105362.1|105312.1|7
1727375910000|2024-09-26 18:38:30|105364.1|105314.1|105364.3|105314.3|105364.7|105314.7|105363.7|105313.7|10
1727375920000|2024-09-26 18:38:40|105364.2|105314.2|105369|105319|105369|105319|105364.2|105314.2|38
1727375930000|2024-09-26 18:38:50|105367.8|105317.8|105367.5|105317.5|105372.8|105322.8|105365.7|105315.7|47
1727375940000|2024-09-26 18:39:00|105367.7|105317.7|105367.2|105317.2|105368.7|105318.7|105365.1|105315.1|33
1727375950000|2024-09-26 18:39:10|105366.6|105316.6|105371.6|105321.6|105371.6|105321.6|105364.8|105314.8|17
1727375960000|2024-09-26 18:39:20|105371.8|105321.8|105369.7|105319.7|105371.9|105321.9|105369.7|105319.7|17
1727375970000|2024-09-26 18:39:30|105368.7|105318.7|105367.7|105317.7|105370.3|105320.3|105365.6|105315.6|48
1727375980000|2024-09-26 18:39:40|105368.1|105318.1|105374.4|105324.4|105374.5|105324.5|105366.4|105316.4|51
1727375990000|2024-09-26 18:39:50|105374.7|105324.7|105375.2|105325.2|105375.2|105325.2|105373.7|105323.7|22
1727376000000|2024-09-26 18:40:00|105374.6|105324.6|105378.3|105328.3|105383.3|105333.3|105374.6|105324.6|51
1727376010000|2024-09-26 18:40:10|105377.8|105327.8|105381.6|105331.6|105382.9|105332.9|105375.8|105325.8|32
1727376020000|2024-09-26 18:40:20|105382|105332|105387.3|105337.3|105387.8|105337.8|105381.7|105331.7|49
1727376030000|2024-09-26 18:40:30|105386.6|105336.6|105386.4|105336.4|105388.3|105338.3|105382.5|105332.5|65
1727376040000|2024-09-26 18:40:40|105385.8|105335.8|105380.2|105330.2|105388.9|105338.9|105379.7|105329.7|53
1727376050000|2024-09-26 18:40:50|105378.3|105328.3|105377.9|105327.9|105383|105333|105374.7|105324.7|46
1727376060000|2024-09-26 18:41:00|105378.4|105328.4|105376.8|105326.8|105378.9|105328.9|105373.7|105323.7|55
1727376070000|2024-09-26 18:41:10|105377.3|105327.3|105376.9|105326.9|105378.4|105328.4|105373.3|105323.3|31
1727376080000|2024-09-26 18:41:20|105376|105326|105377.4|105327.4|105377.5|105327.5|105376|105326|9
1727376090000|2024-09-26 18:41:30|105376.7|105326.7|105377.9|105327.9|105378.3|105328.3|105375.2|105325.2|17
1727376100000|2024-09-26 18:41:40|105378.5|105328.5|105378.3|105328.3|105381.2|105331.2|105376.2|105326.2|55
1727376110000|2024-09-26 18:41:50|105378.9|105328.9|105377.6|105327.6|105380|105330|105375.7|105325.7|34
1727376120000|2024-09-26 18:42:00|105378.4|105328.4|105385|105335|105385|105335|105374.7|105324.7|49
1727376130000|2024-09-26 18:42:10|105384.8|105334.8|105384.9|105334.9|105385.3|105335.3|105382.6|105332.6|23
1727376140000|2024-09-26 18:42:20|105384.6|105334.6|105383.2|105333.2|105384.7|105334.7|105382.3|105332.3|25
1727376150000|2024-09-26 18:42:30|105383.5|105333.5|105387.3|105337.3|105387.3|105337.3|105383.1|105333.1|42
1727376160000|2024-09-26 18:42:40|105388.1|105338.1|105387.6|105337.6|105393.7|105343.7|105387.1|105337.1|37
1727376170000|2024-09-26 18:42:50|105387.9|105337.9|105382.9|105332.9|105387.9|105337.9|105381.6|105331.6|29
1727376180000|2024-09-26 18:43:00|105382.8|105332.8|105375.8|105325.8|105384.3|105334.3|105374.4|105324.4|44
1727376190000|2024-09-26 18:43:10|105377|105327|105374.7|105324.7|105378.9|105328.9|105374.2|105324.2|39
1727376200000|2024-09-26 18:43:20|105374.4|105324.4|105367.4|105317.4|105375.1|105325.1|105366.8|105316.8|42
1727376210000|2024-09-26 18:43:30|105367.5|105317.5|105367.1|105317.1|105368.7|105318.7|105365|105315|34
1727376220000|2024-09-26 18:43:40|105366.3|105316.3|105365.6|105315.6|105367.8|105317.8|105365.6|105315.6|16
1727376230000|2024-09-26 18:43:50|105365.7|105315.7|105360.2|105310.2|105366.4|105316.4|105360|105310|32
1727376240000|2024-09-26 18:44:00|105360.6|105310.6|105359.6|105309.6|105362.8|105312.8|105358.6|105308.6|56
1727376250000|2024-09-26 18:44:10|105359.4|105309.4|105362.9|105312.9|105363.6|105313.6|105359.1|105309.1|23
1727376260000|2024-09-26 18:44:20|105364|105314|105365.2|105315.2|105365.5|105315.5|105361.6|105311.6|33
1727376270000|2024-09-26 18:44:30|105365.8|105315.8|105373|105323|105373.8|105323.8|105365.8|105315.8|33
1727376280000|2024-09-26 18:44:40|105372.9|105322.9|105369.6|105319.6|105373.4|105323.4|105369.6|105319.6|13
1727376290000|2024-09-26 18:44:50|105369.2|105319.2|105356.3|105306.3|105369.2|105319.2|105355.7|105305.7|35
1727376300000|2024-09-26 18:45:00|105357.3|105307.3|105363.9|105313.9|105363.9|105313.9|105356.7|105306.7|21
1727376310000|2024-09-26 18:45:10|105362.6|105312.6|105358.9|105308.9|105363.6|105313.6|105358.3|105308.3|31
1727376320000|2024-09-26 18:45:20|105359.2|105309.2|105365.3|105315.3|105365.3|105315.3|105359.2|105309.2|24
1727376330000|2024-09-26 18:45:30|105365.2|105315.2|105360.7|105310.7|105365.2|105315.2|105359.7|105309.7|26
1727376340000|2024-09-26 18:45:40|105357.3|105307.3|105352.6|105302.6|105358|105308|105350.4|105300.4|51
1727376350000|2024-09-26 18:45:50|105352.3|105302.3|105344.2|105294.2|105353|105303|105343.1|105293.1|51
1727376360000|2024-09-26 18:46:00|105342.6|105292.6|105343.8|105293.8|105344.8|105294.8|105340.1|105290.1|63
1727376370000|2024-09-26 18:46:10|105343.6|105293.6|105340|105290|105344.7|105294.7|105338.2|105288.2|71
1727376380000|2024-09-26 18:46:20|105339.9|105289.9|105341.1|105291.1|105343|105293|105338.7|105288.7|43
1727376390000|2024-09-26 18:46:30|105340.8|105290.8|105333.7|105283.7|105342.1|105292.1|105331.6|105281.6|53
1727376400000|2024-09-26 18:46:40|105332.2|105282.2|105338.1|105288.1|105338.8|105288.8|105332|105282|65
1727376410000|2024-09-26 18:46:50|105337.5|105287.5|105331.9|105281.9|105337.6|105287.6|105331.6|105281.6|53
1727376420000|2024-09-26 18:47:00|105332.1|105282.1|105334.5|105284.5|105335.5|105285.5|105331.5|105281.5|27
1727376430000|2024-09-26 18:47:10|105334|105284|105336.7|105286.7|105341|105291|105333.4|105283.4|51
1727376440000|2024-09-26 18:47:20|105336.8|105286.8|105336.5|105286.5|105336.8|105286.8|105335.7|105285.7|14
1727376450000|2024-09-26 18:47:30|105338.9|105288.9|105337|105287|105340.2|105290.2|105336.5|105286.5|60
1727376460000|2024-09-26 18:47:40|105336.4|105286.4|105337.6|105287.6|105343.2|105293.2|105335.3|105285.3|50
1727376470000|2024-09-26 18:47:50|105338|105288|105336.7|105286.7|105341.7|105291.7|105335.3|105285.3|36
1727376480000|2024-09-26 18:48:00|105336.8|105286.8|105336.2|105286.2|105338.1|105288.1|105332.5|105282.5|40
1727376490000|2024-09-26 18:48:10|105336.7|105286.7|105338.6|105288.6|105339.4|105289.4|105336.3|105286.3|26
1727376500000|2024-09-26 18:48:20|105338.3|105288.3|105333.5|105283.5|105338.6|105288.6|105332.9|105282.9|18
1727376510000|2024-09-26 18:48:30|105333.9|105283.9|105328.7|105278.7|105335.9|105285.9|105328.1|105278.1|48
1727376520000|2024-09-26 18:48:40|105330.3|105280.3|105334.3|105284.3|105334.5|105284.5|105327.8|105277.8|51
1727376530000|2024-09-26 18:48:50|105334.6|105284.6|105336.4|105286.4|105336.5|105286.5|105334.6|105284.6|10
1727376540000|2024-09-26 18:49:00|105336.2|105286.2|105330.9|105280.9|105336.2|105286.2|105330.9|105280.9|58
1727376550000|2024-09-26 18:49:10|105330.1|105280.1|105331.4|105281.4|105333.1|105283.1|105330.1|105280.1|31
1727376560000|2024-09-26 18:49:20|105331.6|105281.6|105332.8|105282.8|105337.8|105287.8|105331.6|105281.6|15
1727376570000|2024-09-26 18:49:30|105333.3|105283.3|105337.3|105287.3|105338.5|105288.5|105333.3|105283.3|45
1727376580000|2024-09-26 18:49:40|105337.9|105287.9|105336.9|105286.9|105339.6|105289.6|105333.8|105283.8|69
1727376590000|2024-09-26 18:49:50|105337|105287|105334.9|105284.9|105339.4|105289.4|105334.7|105284.7|53
1727376600000|2024-09-26 18:50:00|105335.8|105285.8|105338.8|105288.8|105339.4|105289.4|105331|105281|50
1727376610000|2024-09-26 18:50:10|105338.9|105288.9|105338.7|105288.7|105345.6|105295.6|105336.2|105286.2|44
1727376620000|2024-09-26 18:50:20|105338.1|105288.1|105341.5|105291.5|105342.4|105292.4|105335.7|105285.7|52
1727376630000|2024-09-26 18:50:30|105341.6|105291.6|105341.5|105291.5|105342.3|105292.3|105336.9|105286.9|46
1727376640000|2024-09-26 18:50:40|105341|105291|105342.1|105292.1|105343.5|105293.5|105339.6|105289.6|30
1727376650000|2024-09-26 18:50:50|105341.6|105291.6|105335.2|105285.2|105341.6|105291.6|105331.6|105281.6|47
1727376660000|2024-09-26 18:51:00|105334.5|105284.5|105335.6|105285.6|105335.7|105285.7|105331.4|105281.4|43
1727376670000|2024-09-26 18:51:10|105335.3|105285.3|105336|105286|105336|105286|105335.3|105285.3|4
1727376680000|2024-09-26 18:51:20|105336.3|105286.3|105334.8|105284.8|105337.8|105287.8|105333.7|105283.7|23
1727376690000|2024-09-26 18:51:30|105336.5|105286.5|105339.6|105289.6|105339.7|105289.7|105334.1|105284.1|36
1727376700000|2024-09-26 18:51:40|105339.5|105289.5|105348.6|105298.6|105349.5|105299.5|105336.7|105286.7|42
1727376710000|2024-09-26 18:51:50|105348.9|105298.9|105352.3|105302.3|105352.4|105302.4|105348.9|105298.9|12
1727376720000|2024-09-26 18:52:00|105352.5|105302.5|105352.4|105302.4|105352.5|105302.5|105352.2|105302.2|4
1727376730000|2024-09-26 18:52:10|105352.1|105302.1|105347.5|105297.5|105352.1|105302.1|105347.2|105297.2|36
1727376740000|2024-09-26 18:52:20|105347.4|105297.4|105345.8|105295.8|105348.3|105298.3|105343.7|105293.7|49
1727376750000|2024-09-26 18:52:30|105345.9|105295.9|105349.3|105299.3|105349.7|105299.7|105345.9|105295.9|32
1727376760000|2024-09-26 18:52:40|105349.1|105299.1|105348.9|105298.9|105349.5|105299.5|105347.8|105297.8|40
1727376770000|2024-09-26 18:52:50|105348.6|105298.6|105349.3|105299.3|105349.5|105299.5|105347.7|105297.7|23
1727376780000|2024-09-26 18:53:00|105348.8|105298.8|105356.7|105306.7|105356.9|105306.9|105348.8|105298.8|39
1727376790000|2024-09-26 18:53:10|105356.4|105306.4|105357.6|105307.6|105358.1|105308.1|105355.6|105305.6|15
1727376800000|2024-09-26 18:53:20|105358.5|105308.5|105360.9|105310.9|105361.7|105311.7|105358.5|105308.5|8
1727376810000|2024-09-26 18:53:30|105360.8|105310.8|105362.3|105312.3|105362.3|105312.3|105360.6|105310.6|14
1727376820000|2024-09-26 18:53:40|105362|105312|105357.8|105307.8|105363.5|105313.5|105357.6|105307.6|39
1727376830000|2024-09-26 18:53:50|105359.8|105309.8|105351.3|105301.3|105359.8|105309.8|105351.3|105301.3|58
1727376840000|2024-09-26 18:54:00|105351.1|105301.1|105350.4|105300.4|105354.7|105304.7|105346.1|105296.1|54
1727376850000|2024-09-26 18:54:10|105351.1|105301.1|105348.4|105298.4|105352.6|105302.6|105346.1|105296.1|57
1727376860000|2024-09-26 18:54:20|105347.9|105297.9|105342.5|105292.5|105348.7|105298.7|105342.5|105292.5|57
1727376870000|2024-09-26 18:54:30|105341.8|105291.8|105345.8|105295.8|105345.8|105295.8|105341|105291|48
1727376880000|2024-09-26 18:54:40|105346.4|105296.4|105342.6|105292.6|105346.4|105296.4|105339.2|105289.2|58
1727376890000|2024-09-26 18:54:50|105340.7|105290.7|105341.6|105291.6|105343|105293|105338.1|105288.1|54
1727376900000|2024-09-26 18:55:00|105340.5|105290.5|105336|105286|105342.1|105292.1|105336|105286|53
1727376910000|2024-09-26 18:55:10|105336.5|105286.5|105336.8|105286.8|105339.4|105289.4|105335.2|105285.2|56
1727376920000|2024-09-26 18:55:20|105336.9|105286.9|105346.8|105296.8|105346.8|105296.8|105336.9|105286.9|43
1727376930000|2024-09-26 18:55:30|105347.1|105297.1|105351.5|105301.5|105352.3|105302.3|105346.2|105296.2|21
1727376940000|2024-09-26 18:55:40|105351.8|105301.8|105340.5|105290.5|105353|105303|105340.5|105290.5|50
1727376950000|2024-09-26 18:55:50|105341.3|105291.3|105336.2|105286.2|105342.3|105292.3|105333.8|105283.8|60
1727376960000|2024-09-26 18:56:00|105336.4|105286.4|105336.3|105286.3|105338.3|105288.3|105335.2|105285.2|68
1727376970000|2024-09-26 18:56:10|105336.7|105286.7|105335.8|105285.8|105337.7|105287.7|105334.3|105284.3|71
1727376980000|2024-09-26 18:56:20|105336.3|105286.3|105339.2|105289.2|105341.1|105291.1|105333.4|105283.4|64
1727376990000|2024-09-26 18:56:30|105340.1|105290.1|105337|105287|105340.1|105290.1|105334.5|105284.5|65
1727377000000|2024-09-26 18:56:40|105337.2|105287.2|105344.2|105294.2|105344.2|105294.2|105333.8|105283.8|71
1727377010000|2024-09-26 18:56:50|105344.4|105294.4|105343.8|105293.8|105345.3|105295.3|105343.2|105293.2|22
1727377020000|2024-09-26 18:57:00|105347.3|105297.3|105345.1|105295.1|105348|105298|105343.8|105293.8|38
1727377030000|2024-09-26 18:57:10|105344.4|105294.4|105343.4|105293.4|105345.8|105295.8|105343.4|105293.4|19
1727377040000|2024-09-26 18:57:20|105343.1|105293.1|105347|105297|105347.5|105297.5|105342.5|105292.5|22
1727377050000|2024-09-26 18:57:30|105346.7|105296.7|105343.5|105293.5|105346.7|105296.7|105342.5|105292.5|22
1727377060000|2024-09-26 18:57:40|105343|105293|105348.9|105298.9|105348.9|105298.9|105342.6|105292.6|18
1727377070000|2024-09-26 18:57:50|105348.8|105298.8|105347.3|105297.3|105352.2|105302.2|105347.3|105297.3|33
1727377080000|2024-09-26 18:58:00|105347.9|105297.9|105347.6|105297.6|105347.9|105297.9|105346.1|105296.1|11
1727377090000|2024-09-26 18:58:10|105347|105297|105347.9|105297.9|105347.9|105297.9|105346|105296|14
1727377100000|2024-09-26 18:58:20|105348.2|105298.2|105350.3|105300.3|105351.5|105301.5|105347.2|105297.2|27
1727377110000|2024-09-26 18:58:30|105350.7|105300.7|105343.4|105293.4|105351.4|105301.4|105341.7|105291.7|27
1727377120000|2024-09-26 18:58:40|105343.1|105293.1|105344.1|105294.1|105344.6|105294.6|105340.4|105290.4|27
1727377130000|2024-09-26 18:58:50|105344.4|105294.4|105349.6|105299.6|105349.6|105299.6|105344.4|105294.4|20
1727377140000|2024-09-26 18:59:00|105350|105300|105363.1|105313.1|105363.3|105313.3|105350|105300|20
1727377150000|2024-09-26 18:59:10|105362.7|105312.7|105360.4|105310.4|105362.7|105312.7|105360.4|105310.4|11
1727377160000|2024-09-26 18:59:20|105360.5|105310.5|105370.1|105320.1|105370.1|105320.1|105360.1|105310.1|10
1727377170000|2024-09-26 18:59:30|105369.9|105319.9|105370.7|105320.7|105371.5|105321.5|105369.6|105319.6|11
1727377180000|2024-09-26 18:59:40|105370.9|105320.9|105357.2|105307.2|105370.9|105320.9|105355.2|105305.2|21
1727377190000|2024-09-26 18:59:50|105357|105307|105352.8|105302.8|105357.5|105307.5|105352.5|105302.5|19
1727377200000|2024-09-26 19:00:00|105352.9|105302.9|105353|105303|105356.4|105306.4|105350.5|105300.5|27
1727377210000|2024-09-26 19:00:10|105353.1|105303.1|105353.8|105303.8|105354.1|105304.1|105353.1|105303.1|5
1727377220000|2024-09-26 19:00:20|105353.5|105303.5|105347.7|105297.7|105353.5|105303.5|105347.1|105297.1|18
1727377230000|2024-09-26 19:00:30|105349.7|105299.7|105347.3|105297.3|105349.7|105299.7|105347.2|105297.2|13
1727377240000|2024-09-26 19:00:40|105347.7|105297.7|105347|105297|105347.7|105297.7|105346.3|105296.3|10
1727377250000|2024-09-26 19:00:50|105346.7|105296.7|105350.4|105300.4|105354.4|105304.4|105344.5|105294.5|45
1727377260000|2024-09-26 19:01:00|105349.3|105299.3|105349.1|105299.1|105351.1|105301.1|105349|105299|28
1727377270000|2024-09-26 19:01:10|105348.9|105298.9|105343.2|105293.2|105349.5|105299.5|105340.4|105290.4|33
1727377280000|2024-09-26 19:01:20|105343.6|105293.6|105344.9|105294.9|105345.7|105295.7|105343.6|105293.6|11
1727377290000|2024-09-26 19:01:30|105344.8|105294.8|105341.5|105291.5|105344.8|105294.8|105337.2|105287.2|36
1727377300000|2024-09-26 19:01:40|105340.6|105290.6|105340.9|105290.9|105342.8|105292.8|105338.8|105288.8|77
1727377310000|2024-09-26 19:01:50|105339.6|105289.6|105338.6|105288.6|105341.5|105291.5|105337|105287|62
1727377320000|2024-09-26 19:02:00|105337.9|105287.9|105341.8|105291.8|105342.3|105292.3|105337.1|105287.1|66
1727377330000|2024-09-26 19:02:10|105342|105292|105341.1|105291.1|105343.1|105293.1|105339.3|105289.3|29
1727377340000|2024-09-26 19:02:20|105342|105292|105336.2|105286.2|105342|105292|105335.1|105285.1|41
1727377350000|2024-09-26 19:02:30|105336.8|105286.8|105340.5|105290.5|105340.5|105290.5|105336.6|105286.6|15
1727377360000|2024-09-26 19:02:40|105342.6|105292.6|105344.5|105294.5|105345.3|105295.3|105342.6|105292.6|21
1727377370000|2024-09-26 19:02:50|105344.4|105294.4|105344.6|105294.6|105345.2|105295.2|105343.6|105293.6|19
1727377380000|2024-09-26 19:03:00|105345.3|105295.3|105339.8|105289.8|105345.4|105295.4|105339.8|105289.8|26
1727377390000|2024-09-26 19:03:10|105340.5|105290.5|105340|105290|105341.7|105291.7|105339.3|105289.3|56
1727377400000|2024-09-26 19:03:20|105340.7|105290.7|105339.9|105289.9|105341.3|105291.3|105337.2|105287.2|59
1727377410000|2024-09-26 19:03:30|105340.2|105290.2|105340.2|105290.2|105341.1|105291.1|105337.4|105287.4|52
1727377420000|2024-09-26 19:03:40|105341|105291|105337.1|105287.1|105341|105291|105336.7|105286.7|34
1727377430000|2024-09-26 19:03:50|105338.5|105288.5|105336.2|105286.2|105340.1|105290.1|105335.7|105285.7|55
1727377440000|2024-09-26 19:04:00|105336.5|105286.5|105333.7|105283.7|105337.5|105287.5|105331.6|105281.6|66
1727377450000|2024-09-26 19:04:10|105333.4|105283.4|105337.3|105287.3|105337.3|105287.3|105332.5|105282.5|63
1727377460000|2024-09-26 19:04:20|105336.4|105286.4|105339.4|105289.4|105339.4|105289.4|105335.8|105285.8|55
1727377470000|2024-09-26 19:04:30|105338.1|105288.1|105336|105286|105339.8|105289.8|105335.1|105285.1|44
1727377480000|2024-09-26 19:04:40|105337.4|105287.4|105337.6|105287.6|105338.7|105288.7|105335.1|105285.1|60
1727377490000|2024-09-26 19:04:50|105336.9|105286.9|105335.5|105285.5|105339.1|105289.1|105335.5|105285.5|63
1727377500000|2024-09-26 19:05:00|105336|105286|105337.8|105287.8|105338.2|105288.2|105335.6|105285.6|54
1727377510000|2024-09-26 19:05:10|105338|105288|105337.9|105287.9|105339|105289|105335.6|105285.6|54
1727377520000|2024-09-26 19:05:20|105337.8|105287.8|105339.1|105289.1|105340|105290|105337.2|105287.2|56
1727377530000|2024-09-26 19:05:30|105338.8|105288.8|105338.6|105288.6|105341|105291|105338.2|105288.2|24
1727377540000|2024-09-26 19:05:40|105338.5|105288.5|105336.7|105286.7|105338.5|105288.5|105335.7|105285.7|11
1727377550000|2024-09-26 19:05:50|105336.8|105286.8|105334.3|105284.3|105337.1|105287.1|105334|105284|17
1727377560000|2024-09-26 19:06:00|105335.3|105285.3|105334.4|105284.4|105335.7|105285.7|105333.6|105283.6|28
1727377570000|2024-09-26 19:06:10|105334.6|105284.6|105335.6|105285.6|105335.9|105285.9|105334.6|105284.6|7
1727377580000|2024-09-26 19:06:20|105334.9|105284.9|105329.7|105279.7|105334.9|105284.9|105329|105279|37
1727377590000|2024-09-26 19:06:30|105329.1|105279.1|105328.9|105278.9|105333.2|105283.2|105327.9|105277.9|63
1727377600000|2024-09-26 19:06:40|105328.6|105278.6|105329.8|105279.8|105331.5|105281.5|105328.4|105278.4|37
1727377610000|2024-09-26 19:06:50|105330|105280|105329.7|105279.7|105331.3|105281.3|105328.2|105278.2|36
1727377620000|2024-09-26 19:07:00|105329.3|105279.3|105331.4|105281.4|105332.7|105282.7|105328.8|105278.8|29
1727377630000|2024-09-26 19:07:10|105331.1|105281.1|105328.7|105278.7|105331.5|105281.5|105328.3|105278.3|51
1727377640000|2024-09-26 19:07:20|105329.5|105279.5|105328.7|105278.7|105330.8|105280.8|105328.3|105278.3|65
1727377650000|2024-09-26 19:07:30|105329.8|105279.8|105330.8|105280.8|105331.5|105281.5|105329.4|105279.4|42
1727377660000|2024-09-26 19:07:40|105331.2|105281.2|105330.1|105280.1|105331.5|105281.5|105329.3|105279.3|44
1727377670000|2024-09-26 19:07:50|105329.9|105279.9|105331.1|105281.1|105331.7|105281.7|105329.1|105279.1|42
1727377680000|2024-09-26 19:08:00|105331|105281|105330.2|105280.2|105331.7|105281.7|105329.2|105279.2|23
1727377690000|2024-09-26 19:08:10|105330.3|105280.3|105329|105279|105330.3|105280.3|105329|105279|6
1727377700000|2024-09-26 19:08:20|105328.9|105278.9|105329.5|105279.5|105331|105281|105328.5|105278.5|15
1727377710000|2024-09-26 19:08:30|105328.9|105278.9|105329.4|105279.4|105331|105281|105328.6|105278.6|61
1727377720000|2024-09-26 19:08:40|105329.3|105279.3|105329.6|105279.6|105331.6|105281.6|105327.7|105277.7|53
1727377730000|2024-09-26 19:08:50|105330.5|105280.5|105327.7|105277.7|105330.5|105280.5|105326.8|105276.8|19
1727377740000|2024-09-26 19:09:00|105327.9|105277.9|105329.8|105279.8|105331|105281|105327.9|105277.9|11
1727377750000|2024-09-26 19:09:10|105330|105280|105330|105280|105330|105280|105330|105280|1
1727377760000|2024-09-26 19:09:20|105330.3|105280.3|105332.7|105282.7|105334.5|105284.5|105330.3|105280.3|22
1727377770000|2024-09-26 19:09:30|105333|105283|105337.7|105287.7|105337.7|105287.7|105333|105283|10
1727377780000|2024-09-26 19:09:40|105337.8|105287.8|105337.2|105287.2|105337.9|105287.9|105336|105286|26
1727377790000|2024-09-26 19:09:50|105337.7|105287.7|105334.3|105284.3|105337.7|105287.7|105334.3|105284.3|13
1727377800000|2024-09-26 19:10:00|105335.3|105285.3|105336.4|105286.4|105337.3|105287.3|105333.3|105283.3|29
1727377810000|2024-09-26 19:10:10|105336.2|105286.2|105336.7|105286.7|105337.6|105287.6|105335.8|105285.8|34
1727377820000|2024-09-26 19:10:20|105335.7|105285.7|105335.1|105285.1|105336.8|105286.8|105335.1|105285.1|21
1727377830000|2024-09-26 19:10:30|105336|105286|105327.5|105277.5|105336.6|105286.6|105327.5|105277.5|26
1727377840000|2024-09-26 19:10:40|105327.8|105277.8|105328|105278|105328.9|105278.9|105327.4|105277.4|11
1727377850000|2024-09-26 19:10:50|105327.9|105277.9|105327.9|105277.9|105328.8|105278.8|105327.7|105277.7|15
1727377860000|2024-09-26 19:11:00|105328.2|105278.2|105327.9|105277.9|105329.3|105279.3|105327.5|105277.5|12
1727377870000|2024-09-26 19:11:10|105328.9|105278.9|105327.1|105277.1|105328.9|105278.9|105326.8|105276.8|11
1727377880000|2024-09-26 19:11:20|105326.8|105276.8|105327.2|105277.2|105329.3|105279.3|105326.5|105276.5|15
1727377890000|2024-09-26 19:11:30|105327.4|105277.4|105327.2|105277.2|105329.4|105279.4|105326.8|105276.8|37
1727377900000|2024-09-26 19:11:40|105327.3|105277.3|105328.3|105278.3|105330.8|105280.8|105327.3|105277.3|30
1727377910000|2024-09-26 19:11:50|105328.1|105278.1|105326.6|105276.6|105328.9|105278.9|105326.5|105276.5|25
1727377920000|2024-09-26 19:12:00|105327.3|105277.3|105327|105277|105327.3|105277.3|105325.7|105275.7|8
1727377930000|2024-09-26 19:12:10|105327.5|105277.5|105326.3|105276.3|105328.1|105278.1|105326.3|105276.3|14
1727377940000|2024-09-26 19:12:20|105325.5|105275.5|105328.4|105278.4|105328.5|105278.5|105325.5|105275.5|29
1727377950000|2024-09-26 19:12:30|105331.9|105281.9|105331.6|105281.6|105333|105283|105329.8|105279.8|31
1727377960000|2024-09-26 19:12:40|105331.8|105281.8|105328.4|105278.4|105332.5|105282.5|105328.4|105278.4|17
1727377970000|2024-09-26 19:12:50|105329.8|105279.8|105329.2|105279.2|105329.9|105279.9|105327.8|105277.8|23
1727377980000|2024-09-26 19:13:00|105329.1|105279.1|105327.7|105277.7|105329.4|105279.4|105327|105277|13
1727377990000|2024-09-26 19:13:10|105327.9|105277.9|105327.8|105277.8|105328.2|105278.2|105327.5|105277.5|4
1727378000000|2024-09-26 19:13:20|105328.2|105278.2|105327.8|105277.8|105328.2|105278.2|105327.8|105277.8|6
1727378010000|2024-09-26 19:13:30|105327.1|105277.1|105327|105277|105327.3|105277.3|105326.2|105276.2|10
1727378020000|2024-09-26 19:13:40|105326.7|105276.7|105328.8|105278.8|105329.2|105279.2|105326.4|105276.4|14
1727378030000|2024-09-26 19:13:50|105328.5|105278.5|105328.3|105278.3|105328.9|105278.9|105327.1|105277.1|17
1727378040000|2024-09-26 19:14:00|105328.6|105278.6|105330|105280|105330.3|105280.3|105328.6|105278.6|12
1727378050000|2024-09-26 19:14:10|105329.7|105279.7|105327.3|105277.3|105330.3|105280.3|105325|105275|22
1727378060000|2024-09-26 19:14:20|105327.1|105277.1|105326.5|105276.5|105327.4|105277.4|105326.5|105276.5|13
1727378070000|2024-09-26 19:14:30|105326.8|105276.8|105326.8|105276.8|105326.8|105276.8|105326.8|105276.8|1
1727378080000|2024-09-26 19:14:40|105326.9|105276.9|105326.2|105276.2|105326.9|105276.9|105324.9|105274.9|10
1727378090000|2024-09-26 19:14:50|105324.9|105274.9|105324.8|105274.8|105324.9|105274.9|105323.9|105273.9|9
1727378100000|2024-09-26 19:15:00|105324.9|105274.9|105323.6|105273.6|105328.3|105278.3|105322.5|105272.5|34
1727378110000|2024-09-26 19:15:10|105323.5|105273.5|105323.2|105273.2|105324.3|105274.3|105322.6|105272.6|14
1727378120000|2024-09-26 19:15:20|105323|105273|105320|105270|105323.4|105273.4|105319.7|105269.7|25
1727378130000|2024-09-26 19:15:30|105319.6|105269.6|105322.6|105272.6|105322.9|105272.9|105318.7|105268.7|25
1727378140000|2024-09-26 19:15:40|105322.5|105272.5|105319|105269|105322.5|105272.5|105319|105269|5
1727378150000|2024-09-26 19:15:50|105318.9|105268.9|105319.2|105269.2|105319.2|105269.2|105318.7|105268.7|7
1727378160000|2024-09-26 19:16:00|105319.1|105269.1|105313.1|105263.1|105319.4|105269.4|105311.1|105261.1|18
1727378170000|2024-09-26 19:16:10|105312.8|105262.8|105312.8|105262.8|105313.6|105263.6|105308.1|105258.1|38
1727378180000|2024-09-26 19:16:20|105312.3|105262.3|105316.5|105266.5|105318.5|105268.5|105312.3|105262.3|60
1727378190000|2024-09-26 19:16:30|105316.9|105266.9|105315.7|105265.7|105317.1|105267.1|105314.8|105264.8|35
1727378200000|2024-09-26 19:16:40|105315|105265|105313.6|105263.6|105316.1|105266.1|105313.4|105263.4|50
1727378210000|2024-09-26 19:16:50|105313.5|105263.5|105307.5|105257.5|105314.1|105264.1|105306.7|105256.7|43
1727378220000|2024-09-26 19:17:00|105307.4|105257.4|105305.8|105255.8|105309.2|105259.2|105305.3|105255.3|42
1727378230000|2024-09-26 19:17:10|105305.7|105255.7|105305.6|105255.6|105307.6|105257.6|105303.4|105253.4|57
1727378240000|2024-09-26 19:17:20|105306.1|105256.1|105305.8|105255.8|105308.5|105258.5|105303.9|105253.9|52
1727378250000|2024-09-26 19:17:30|105304.9|105254.9|105308.4|105258.4|105309|105259|105301.8|105251.8|43
1727378260000|2024-09-26 19:17:40|105308.2|105258.2|105307.4|105257.4|105308.8|105258.8|105307.4|105257.4|15
1727378270000|2024-09-26 19:17:50|105308.2|105258.2|105307.6|105257.6|105309.8|105259.8|105306.2|105256.2|51
1727378280000|2024-09-26 19:18:00|105308|105258|105311.1|105261.1|105311.8|105261.8|105307.8|105257.8|20
1727378290000|2024-09-26 19:18:10|105311.2|105261.2|105312.3|105262.3|105313.2|105263.2|105311.2|105261.2|16
1727378300000|2024-09-26 19:18:20|105312.9|105262.9|105312.6|105262.6|105312.9|105262.9|105310.9|105260.9|10
1727378310000|2024-09-26 19:18:30|105312.7|105262.7|105311.7|105261.7|105314.4|105264.4|105311.5|105261.5|41
1727378320000|2024-09-26 19:18:40|105312.7|105262.7|105313.2|105263.2|105314.8|105264.8|105311.1|105261.1|34
1727378330000|2024-09-26 19:18:50|105312.9|105262.9|105313.5|105263.5|105314.3|105264.3|105312.4|105262.4|26
1727378340000|2024-09-26 19:19:00|105313.1|105263.1|105313.2|105263.2|105314.2|105264.2|105312.5|105262.5|16
1727378350000|2024-09-26 19:19:10|105313.1|105263.1|105313.6|105263.6|105313.6|105263.6|105312.5|105262.5|9
1727378360000|2024-09-26 19:19:20|105313.7|105263.7|105308.7|105258.7|105313.7|105263.7|105308.3|105258.3|33
1727378370000|2024-09-26 19:19:30|105308.9|105258.9|105308.7|105258.7|105308.9|105258.9|105308.7|105258.7|3
1727378380000|2024-09-26 19:19:40|105308.5|105258.5|105308.9|105258.9|105308.9|105258.9|105308.5|105258.5|3
1727378390000|2024-09-26 19:19:50|105309.2|105259.2|105311|105261|105312|105262|105307.8|105257.8|22
1727378400000|2024-09-26 19:20:00|105310.8|105260.8|105311|105261|105311.6|105261.6|105310.5|105260.5|18
1727378410000|2024-09-26 19:20:10|105310.7|105260.7|105311.2|105261.2|105311.8|105261.8|105308.7|105258.7|22
1727378420000|2024-09-26 19:20:20|105310.6|105260.6|105310.1|105260.1|105311.3|105261.3|105309.4|105259.4|23
1727378430000|2024-09-26 19:20:30|105310.4|105260.4|105309.7|105259.7|105310.8|105260.8|105309.6|105259.6|9
1727378440000|2024-09-26 19:20:40|105310.2|105260.2|105303.6|105253.6|105310.2|105260.2|105302.4|105252.4|26
1727378450000|2024-09-26 19:20:50|105304.7|105254.7|105305.6|105255.6|105305.7|105255.7|105303.9|105253.9|17
1727378460000|2024-09-26 19:21:00|105305.3|105255.3|105307.2|105257.2|105308.3|105258.3|105305.2|105255.2|15
1727378470000|2024-09-26 19:21:10|105306.9|105256.9|105309.6|105259.6|105310.8|105260.8|105306.9|105256.9|20
1727378480000|2024-09-26 19:21:20|105310.1|105260.1|105309.7|105259.7|105310.5|105260.5|105308.9|105258.9|24
1727378490000|2024-09-26 19:21:30|105310|105260|105310.5|105260.5|105310.5|105260.5|105310|105260|4
1727378500000|2024-09-26 19:21:40|105312.9|105262.9|105309.6|105259.6|105312.9|105262.9|105309.6|105259.6|12
1727378510000|2024-09-26 19:21:50|105309.4|105259.4|105309.5|105259.5|105311.4|105261.4|105309.1|105259.1|13
1727378520000|2024-09-26 19:22:00|105310.1|105260.1|105318.3|105268.3|105318.3|105268.3|105309.5|105259.5|19
1727378530000|2024-09-26 19:22:10|105318.5|105268.5|105315.8|105265.8|105318.5|105268.5|105315.8|105265.8|11
1727378540000|2024-09-26 19:22:20|105315.6|105265.6|105315.4|105265.4|105318.1|105268.1|105313.9|105263.9|26
1727378550000|2024-09-26 19:22:30|105314.5|105264.5|105335.4|105285.4|105336.2|105286.2|105314.5|105264.5|20
1727378560000|2024-09-26 19:22:40|105335.7|105285.7|105336.1|105286.1|105336.1|105286.1|105335.7|105285.7|2
1727378570000|2024-09-26 19:22:50|105335.8|105285.8|105336.4|105286.4|105336.4|105286.4|105335.4|105285.4|7
1727378580000|2024-09-26 19:23:00|105336.6|105286.6|105331.7|105281.7|105336.6|105286.6|105331.3|105281.3|15
1727378590000|2024-09-26 19:23:10|105331.9|105281.9|105335.3|105285.3|105335.3|105285.3|105331.6|105281.6|20
1727378600000|2024-09-26 19:23:20|105333.8|105283.8|105347.6|105297.6|105348.6|105298.6|105333.2|105283.2|40
1727378610000|2024-09-26 19:23:30|105347.5|105297.5|105347.9|105297.9|105348.2|105298.2|105347.2|105297.2|13
1727378620000|2024-09-26 19:23:40|105348.8|105298.8|105349.1|105299.1|105350.7|105300.7|105347.7|105297.7|53
1727378630000|2024-09-26 19:23:50|105349|105299|105355.8|105305.8|105356.2|105306.2|105349|105299|74
1727378640000|2024-09-26 19:24:00|105353.2|105303.2|105348.4|105298.4|105353.2|105303.2|105348.1|105298.1|55
1727378650000|2024-09-26 19:24:10|105347.9|105297.9|105350.2|105300.2|105351.8|105301.8|105346.8|105296.8|66
1727378660000|2024-09-26 19:24:20|105349.8|105299.8|105349.4|105299.4|105350.2|105300.2|105347.4|105297.4|59
1727378670000|2024-09-26 19:24:30|105348.4|105298.4|105348.4|105298.4|105353.9|105303.9|105347.7|105297.7|73
1727378680000|2024-09-26 19:24:40|105348.9|105298.9|105348.2|105298.2|105350|105300|105344.6|105294.6|68
1727378690000|2024-09-26 19:24:50|105347.3|105297.3|105342.5|105292.5|105348.3|105298.3|105338.3|105288.3|72
1727378700000|2024-09-26 19:25:00|105342.3|105292.3|105343.8|105293.8|105345.6|105295.6|105337.9|105287.9|66
1727378710000|2024-09-26 19:25:10|105342.3|105292.3|105343.8|105293.8|105344.2|105294.2|105340.9|105290.9|71
1727378720000|2024-09-26 19:25:20|105344.8|105294.8|105347.7|105297.7|105348.4|105298.4|105342.2|105292.2|71
1727378730000|2024-09-26 19:25:30|105347.3|105297.3|105343.6|105293.6|105347.4|105297.4|105343.5|105293.5|66
1727378740000|2024-09-26 19:25:40|105343.5|105293.5|105343.9|105293.9|105347.7|105297.7|105342.5|105292.5|63
1727378750000|2024-09-26 19:25:50|105344.3|105294.3|105354.1|105304.1|105355|105305|105344.3|105294.3|35
1727378760000|2024-09-26 19:26:00|105354.5|105304.5|105353.2|105303.2|105354.8|105304.8|105350.2|105300.2|23
1727378770000|2024-09-26 19:26:10|105353.1|105303.1|105353.1|105303.1|105353.1|105303.1|105353.1|105303.1|1
1727378780000|2024-09-26 19:26:20|105352.8|105302.8|105355.3|105305.3|105359.5|105309.5|105352.7|105302.7|55
1727378790000|2024-09-26 19:26:30|105356|105306|105360.1|105310.1|105362.3|105312.3|105355.4|105305.4|49
1727378800000|2024-09-26 19:26:40|105360.6|105310.6|105358.4|105308.4|105360.9|105310.9|105356.6|105306.6|46
1727378810000|2024-09-26 19:26:50|105358.7|105308.7|105362.8|105312.8|105365.4|105315.4|105355.8|105305.8|58
1727378820000|2024-09-26 19:27:00|105362.9|105312.9|105361.3|105311.3|105363.7|105313.7|105360.2|105310.2|45
1727378830000|2024-09-26 19:27:10|105361|105311|105357.1|105307.1|105362.3|105312.3|105354.9|105304.9|47
1727378840000|2024-09-26 19:27:20|105356.8|105306.8|105363.4|105313.4|105364|105314|105352.7|105302.7|36
1727378850000|2024-09-26 19:27:30|105363.2|105313.2|105366|105316|105368.4|105318.4|105361.7|105311.7|51
1727378860000|2024-09-26 19:27:40|105366.7|105316.7|105364|105314|105368.7|105318.7|105362.3|105312.3|58
1727378870000|2024-09-26 19:27:50|105363.5|105313.5|105364.4|105314.4|105366.3|105316.3|105360.8|105310.8|60
1727378880000|2024-09-26 19:28:00|105364.9|105314.9|105362.7|105312.7|105365.1|105315.1|105360.4|105310.4|43
1727378890000|2024-09-26 19:28:10|105362.3|105312.3|105363.1|105313.1|105363.1|105313.1|105360.8|105310.8|27
1727378900000|2024-09-26 19:28:20|105363.2|105313.2|105363.8|105313.8|105364.4|105314.4|105361.3|105311.3|37
1727378910000|2024-09-26 19:28:30|105364|105314|105364.2|105314.2|105364.8|105314.8|105361.8|105311.8|18
1727378920000|2024-09-26 19:28:40|105364.7|105314.7|105365.1|105315.1|105366.2|105316.2|105360.3|105310.3|75
1727378930000|2024-09-26 19:28:50|105362.8|105312.8|105365.3|105315.3|105367.1|105317.1|105362.8|105312.8|19
1727378940000|2024-09-26 19:29:00|105365.5|105315.5|105362.9|105312.9|105366.5|105316.5|105361.5|105311.5|36
1727378950000|2024-09-26 19:29:10|105363.2|105313.2|105362.1|105312.1|105363.2|105313.2|105360.6|105310.6|9
1727378960000|2024-09-26 19:29:20|105361.7|105311.7|105359.9|105309.9|105362|105312|105359.9|105309.9|18
1727378970000|2024-09-26 19:29:30|105360.4|105310.4|105358.3|105308.3|105360.4|105310.4|105357.6|105307.6|11
1727378980000|2024-09-26 19:29:40|105358.6|105308.6|105358.2|105308.2|105361.1|105311.1|105358|105308|21
1727378990000|2024-09-26 19:29:50|105357.8|105307.8|105358.2|105308.2|105359|105309|105356.5|105306.5|51
1727379000000|2024-09-26 19:30:00|105358.1|105308.1|105359.7|105309.7|105359.7|105309.7|105357.9|105307.9|17
1727379010000|2024-09-26 19:30:10|105360.3|105310.3|105362.1|105312.1|105362.1|105312.1|105360.2|105310.2|24
1727379020000|2024-09-26 19:30:20|105361.7|105311.7|105363.8|105313.8|105363.8|105313.8|105361|105311|18
1727379030000|2024-09-26 19:30:30|105364|105314|105366.1|105316.1|105367.1|105317.1|105364|105314|24
1727379040000|2024-09-26 19:30:40|105366.3|105316.3|105372.7|105322.7|105372.9|105322.9|105366.3|105316.3|21
1727379050000|2024-09-26 19:30:50|105372.2|105322.2|105371.6|105321.6|105372.2|105322.2|105371.5|105321.5|10
1727379060000|2024-09-26 19:31:00|105371.3|105321.3|105376|105326|105376.5|105326.5|105371.3|105321.3|14
1727379070000|2024-09-26 19:31:10|105375.9|105325.9|105378|105328|105378.5|105328.5|105375.9|105325.9|17
1727379080000|2024-09-26 19:31:20|105378.4|105328.4|105380.4|105330.4|105380.4|105330.4|105378.2|105328.2|12
1727379090000|2024-09-26 19:31:30|105380.5|105330.5|105380.6|105330.6|105381.2|105331.2|105380.5|105330.5|6
1727379100000|2024-09-26 19:31:40|105379.3|105329.3|105378.6|105328.6|105379.7|105329.7|105375.8|105325.8|31
1727379110000|2024-09-26 19:31:50|105378.9|105328.9|105383.5|105333.5|105384|105334|105378.2|105328.2|16
1727379120000|2024-09-26 19:32:00|105384.1|105334.1|105409.9|105359.9|105413|105363|105383.7|105333.7|40
1727379130000|2024-09-26 19:32:10|105405.8|105355.8|105414.8|105364.8|105420.2|105370.2|105405.1|105355.1|69
1727379140000|2024-09-26 19:32:20|105417.6|105367.6|105418.8|105368.8|105424.8|105374.8|105410.8|105360.8|76
1727379150000|2024-09-26 19:32:30|105417.3|105367.3|105422|105372|105425.9|105375.9|105412.2|105362.2|69
1727379160000|2024-09-26 19:32:40|105421.8|105371.8|105428.8|105378.8|105430.7|105380.7|105421.1|105371.1|72
1727379170000|2024-09-26 19:32:50|105431|105381|105423|105373|105432.1|105382.1|105421.6|105371.6|76
1727379180000|2024-09-26 19:33:00|105424.9|105374.9|105424.1|105374.1|105430.2|105380.2|105422.6|105372.6|79
1727379190000|2024-09-26 19:33:10|105423.4|105373.4|105426.7|105376.7|105429.8|105379.8|105421.8|105371.8|72
1727379200000|2024-09-26 19:33:20|105427.3|105377.3|105432|105382|105432|105382|105426.2|105376.2|76
1727379210000|2024-09-26 19:33:30|105430.5|105380.5|105433.1|105383.1|105434.4|105384.4|105430|105380|71
1727379220000|2024-09-26 19:33:40|105433.2|105383.2|105432.1|105382.1|105435|105385|105429.9|105379.9|75
1727379230000|2024-09-26 19:33:50|105430.3|105380.3|105437.1|105387.1|105437.1|105387.1|105430|105380|72
1727379240000|2024-09-26 19:34:00|105439.1|105389.1|105438.1|105388.1|105439.6|105389.6|105429.9|105379.9|60
1727379250000|2024-09-26 19:34:10|105437.8|105387.8|105418.4|105368.4|105437.8|105387.8|105417.4|105367.4|63
1727379260000|2024-09-26 19:34:20|105418.8|105368.8|105416.3|105366.3|105420.5|105370.5|105414.8|105364.8|49
1727379270000|2024-09-26 19:34:30|105418.3|105368.3|105416.1|105366.1|105419.5|105369.5|105414.2|105364.2|60
1727379280000|2024-09-26 19:34:40|105416.2|105366.2|105413.6|105363.6|105416.2|105366.2|105409.1|105359.1|63
1727379290000|2024-09-26 19:34:50|105412.4|105362.4|105411.3|105361.3|105413.7|105363.7|105408.9|105358.9|61
1727379300000|2024-09-26 19:35:00|105412.1|105362.1|105411.5|105361.5|105413.8|105363.8|105408.5|105358.5|60
1727379310000|2024-09-26 19:35:10|105410.9|105360.9|105408.7|105358.7|105410.9|105360.9|105407|105357|41
1727379320000|2024-09-26 19:35:20|105409.2|105359.2|105407.5|105357.5|105409.8|105359.8|105405.6|105355.6|40
1727379330000|2024-09-26 19:35:30|105407|105357|105405.8|105355.8|105407|105357|105404.2|105354.2|37
1727379340000|2024-09-26 19:35:40|105406.5|105356.5|105403.7|105353.7|105406.9|105356.9|105403.7|105353.7|37
1727379350000|2024-09-26 19:35:50|105401.9|105351.9|105406.1|105356.1|105406.1|105356.1|105400.8|105350.8|40
1727379360000|2024-09-26 19:36:00|105405.6|105355.6|105402.8|105352.8|105405.6|105355.6|105400.8|105350.8|38
1727379370000|2024-09-26 19:36:10|105403|105353|105411.2|105361.2|105411.6|105361.6|105403|105353|16
1727379380000|2024-09-26 19:36:20|105411.1|105361.1|105414.1|105364.1|105414.4|105364.4|105410.3|105360.3|29
1727379390000|2024-09-26 19:36:30|105413.6|105363.6|105415.2|105365.2|105415.9|105365.9|105411.6|105361.6|43
1727379400000|2024-09-26 19:36:40|105415.6|105365.6|105409.9|105359.9|105416.2|105366.2|105408.2|105358.2|61
1727379410000|2024-09-26 19:36:50|105410|105360|105410.5|105360.5|105413.2|105363.2|105406.7|105356.7|62
1727379420000|2024-09-26 19:37:00|105410.8|105360.8|105411.8|105361.8|105412.2|105362.2|105408.4|105358.4|40
1727379430000|2024-09-26 19:37:10|105411.1|105361.1|105408.2|105358.2|105411.1|105361.1|105406.7|105356.7|24
1727379440000|2024-09-26 19:37:20|105408.4|105358.4|105407.7|105357.7|105408.9|105358.9|105407.7|105357.7|11
1727379450000|2024-09-26 19:37:30|105407.3|105357.3|105401.5|105351.5|105409|105359|105401.5|105351.5|53
1727379460000|2024-09-26 19:37:40|105403.1|105353.1|105390.6|105340.6|105406.5|105356.5|105388.8|105338.8|62
1727379470000|2024-09-26 19:37:50|105390.3|105340.3|105387.5|105337.5|105391.4|105341.4|105378.6|105328.6|65
1727379480000|2024-09-26 19:38:00|105387.3|105337.3|105398.6|105348.6|105398.9|105348.9|105387.3|105337.3|36
1727379490000|2024-09-26 19:38:10|105398.1|105348.1|105395.5|105345.5|105399.3|105349.3|105392.3|105342.3|34
1727379500000|2024-09-26 19:38:20|105395.1|105345.1|105401.1|105351.1|105402.3|105352.3|105395.1|105345.1|22
1727379510000|2024-09-26 19:38:30|105401.4|105351.4|105400.8|105350.8|105401.9|105351.9|105398.5|105348.5|30
1727379520000|2024-09-26 19:38:40|105401.1|105351.1|105399.7|105349.7|105402.2|105352.2|105398.3|105348.3|38
1727379530000|2024-09-26 19:38:50|105400.3|105350.3|105400.9|105350.9|105401.6|105351.6|105396.6|105346.6|31
1727379540000|2024-09-26 19:39:00|105399.9|105349.9|105413.2|105363.2|105413.2|105363.2|105399.7|105349.7|35
1727379550000|2024-09-26 19:39:10|105413|105363|105410.2|105360.2|105413.5|105363.5|105408.9|105358.9|30
1727379560000|2024-09-26 19:39:20|105408.9|105358.9|105411.8|105361.8|105411.8|105361.8|105408.9|105358.9|11
1727379570000|2024-09-26 19:39:30|105411.6|105361.6|105411.4|105361.4|105411.7|105361.7|105408.7|105358.7|17
1727379580000|2024-09-26 19:39:40|105410.6|105360.6|105411.3|105361.3|105412.5|105362.5|105408.6|105358.6|37
1727379590000|2024-09-26 19:39:50|105411.6|105361.6|105411.8|105361.8|105413.1|105363.1|105408.8|105358.8|28
1727379600000|2024-09-26 19:40:00|105411.7|105361.7|105404|105354|105411.7|105361.7|105403.1|105353.1|18
1727379610000|2024-09-26 19:40:10|105401.8|105351.8|105406.7|105356.7|105406.7|105356.7|105401.8|105351.8|17
1727379620000|2024-09-26 19:40:20|105407.4|105357.4|105401.8|105351.8|105410.3|105360.3|105401.1|105351.1|27
1727379630000|2024-09-26 19:40:30|105402|105352|105401.8|105351.8|105407.8|105357.8|105400.3|105350.3|32
1727379640000|2024-09-26 19:40:40|105401.6|105351.6|105404.6|105354.6|105404.7|105354.7|105401.6|105351.6|14
1727379650000|2024-09-26 19:40:50|105404.7|105354.7|105397.2|105347.2|105404.7|105354.7|105395.9|105345.9|27
1727379660000|2024-09-26 19:41:00|105397.3|105347.3|105393.2|105343.2|105399.1|105349.1|105391.1|105341.1|17
1727379670000|2024-09-26 19:41:10|105392.9|105342.9|105395.7|105345.7|105396.6|105346.6|105390.7|105340.7|20
1727379680000|2024-09-26 19:41:20|105395.9|105345.9|105395.9|105345.9|105398.1|105348.1|105395.3|105345.3|19
1727379690000|2024-09-26 19:41:30|105394.8|105344.8|105394.6|105344.6|105396.7|105346.7|105393.8|105343.8|16
1727379700000|2024-09-26 19:41:40|105394.9|105344.9|105394.4|105344.4|105395.9|105345.9|105393|105343|16
1727379710000|2024-09-26 19:41:50|105394.7|105344.7|105392.7|105342.7|105396.8|105346.8|105391.7|105341.7|18
1727379720000|2024-09-26 19:42:00|105393.2|105343.2|105393.6|105343.6|105396.2|105346.2|105391.8|105341.8|29
1727379730000|2024-09-26 19:42:10|105393.2|105343.2|105392.5|105342.5|105393.9|105343.9|105390.7|105340.7|29
1727379740000|2024-09-26 19:42:20|105392.7|105342.7|105393.8|105343.8|105394.9|105344.9|105392.4|105342.4|12
1727379750000|2024-09-26 19:42:30|105392.1|105342.1|105394.2|105344.2|105394.8|105344.8|105391.2|105341.2|26
1727379760000|2024-09-26 19:42:40|105394.1|105344.1|105400.9|105350.9|105400.9|105350.9|105394.1|105344.1|12
1727379770000|2024-09-26 19:42:50|105401.4|105351.4|105401.5|105351.5|105401.8|105351.8|105401.4|105351.4|4
1727379780000|2024-09-26 19:43:00|105401.7|105351.7|105400.1|105350.1|105402|105352|105396.7|105346.7|21
1727379790000|2024-09-26 19:43:10|105399.7|105349.7|105402.5|105352.5|105402.5|105352.5|105399.1|105349.1|11
1727379800000|2024-09-26 19:43:20|105402.8|105352.8|105403.1|105353.1|105403.2|105353.2|105400.9|105350.9|16
1727379810000|2024-09-26 19:43:30|105403.3|105353.3|105403|105353|105403.8|105353.8|105400.6|105350.6|22
1727379820000|2024-09-26 19:43:40|105402.9|105352.9|105400.1|105350.1|105404.8|105354.8|105400.1|105350.1|12
1727379830000|2024-09-26 19:43:50|105401.1|105351.1|105401.2|105351.2|105401.4|105351.4|105397.2|105347.2|30
1727379840000|2024-09-26 19:44:00|105400.9|105350.9|105401.2|105351.2|105402.3|105352.3|105398.2|105348.2|26
1727379850000|2024-09-26 19:44:10|105400.9|105350.9|105401.8|105351.8|105401.8|105351.8|105399|105349|11
1727379860000|2024-09-26 19:44:20|105402.3|105352.3|105409.4|105359.4|105411.3|105361.3|105401.7|105351.7|21
1727379870000|2024-09-26 19:44:30|105409.2|105359.2|105407.2|105357.2|105409.2|105359.2|105406.3|105356.3|16
1727379880000|2024-09-26 19:44:40|105407.9|105357.9|105409|105359|105410.4|105360.4|105407.1|105357.1|28
1727379890000|2024-09-26 19:44:50|105409.4|105359.4|105409.9|105359.9|105411.5|105361.5|105408.9|105358.9|18
1727379900000|2024-09-26 19:45:00|105409.4|105359.4|105406.9|105356.9|105409.4|105359.4|105405.4|105355.4|15
1727379910000|2024-09-26 19:45:10|105407|105357|105407.1|105357.1|105409.6|105359.6|105405.9|105355.9|22
1727379920000|2024-09-26 19:45:20|105407.4|105357.4|105406.6|105356.6|105408.5|105358.5|105404.5|105354.5|60
1727379930000|2024-09-26 19:45:30|105407.1|105357.1|105406.6|105356.6|105408.8|105358.8|105405.8|105355.8|48
1727379940000|2024-09-26 19:45:40|105406.8|105356.8|105408|105358|105408.1|105358.1|105403.4|105353.4|25
1727379950000|2024-09-26 19:45:50|105407.7|105357.7|105406.2|105356.2|105407.7|105357.7|105403.6|105353.6|14
1727379960000|2024-09-26 19:46:00|105405.9|105355.9|105406.2|105356.2|105406.2|105356.2|105405.9|105355.9|3
1727379970000|2024-09-26 19:46:10|105406.1|105356.1|105406.3|105356.3|105406.3|105356.3|105406|105356|3
1727379980000|2024-09-26 19:46:20|105406.5|105356.5|105404.6|105354.6|105406.9|105356.9|105402.5|105352.5|18
1727379990000|2024-09-26 19:46:30|105404.8|105354.8|105404.8|105354.8|105406.7|105356.7|105401|105351|37
1727380000000|2024-09-26 19:46:40|105405|105355|105409.2|105359.2|105409.2|105359.2|105404.2|105354.2|37
1727380010000|2024-09-26 19:46:50|105407.6|105357.6|105409|105359|105411|105361|105407.2|105357.2|38
1727380020000|2024-09-26 19:47:00|105409.5|105359.5|105413.5|105363.5|105414|105364|105408.8|105358.8|24
1727380030000|2024-09-26 19:47:10|105413.8|105363.8|105413.6|105363.6|105414|105364|105413.6|105363.6|5
1727380040000|2024-09-26 19:47:20|105413.5|105363.5|105411.4|105361.4|105413.9|105363.9|105411.4|105361.4|8
1727380050000|2024-09-26 19:47:30|105411.7|105361.7|105411.9|105361.9|105413.1|105363.1|105410.9|105360.9|21
1727380060000|2024-09-26 19:47:40|105411.8|105361.8|105409.9|105359.9|105411.9|105361.9|105408.1|105358.1|22
1727380070000|2024-09-26 19:47:50|105409.7|105359.7|105410.7|105360.7|105410.7|105360.7|105409.7|105359.7|4
1727380080000|2024-09-26 19:48:00|105410.6|105360.6|105411.3|105361.3|105411.4|105361.4|105410.6|105360.6|6
1727380090000|2024-09-26 19:48:10|105411.4|105361.4|105411.1|105361.1|105412.4|105362.4|105410.4|105360.4|11
1727380100000|2024-09-26 19:48:20|105411.4|105361.4|105409.5|105359.5|105411.4|105361.4|105407.2|105357.2|29
1727380110000|2024-09-26 19:48:30|105409.9|105359.9|105411.3|105361.3|105412.2|105362.2|105409.9|105359.9|20
1727380120000|2024-09-26 19:48:40|105411.2|105361.2|105409.4|105359.4|105411.2|105361.2|105405.1|105355.1|28
1727380130000|2024-09-26 19:48:50|105409.6|105359.6|105409.9|105359.9|105409.9|105359.9|105409.5|105359.5|7
1727380140000|2024-09-26 19:49:00|105410.2|105360.2|105411.4|105361.4|105412.6|105362.6|105407.4|105357.4|21
1727380150000|2024-09-26 19:49:10|105411.7|105361.7|105411.1|105361.1|105411.7|105361.7|105411|105361|5
1727380160000|2024-09-26 19:49:20|105411.2|105361.2|105411.6|105361.6|105411.6|105361.6|105411.2|105361.2|3
1727380170000|2024-09-26 19:49:30|105411.9|105361.9|105413.9|105363.9|105414.8|105364.8|105411.7|105361.7|44
1727380180000|2024-09-26 19:49:40|105414.3|105364.3|105413.4|105363.4|105414.9|105364.9|105413.4|105363.4|19
1727380190000|2024-09-26 19:49:50|105413.5|105363.5|105412.7|105362.7|105413.5|105363.5|105410.4|105360.4|15
1727380200000|2024-09-26 19:50:00|105413|105363|105411.5|105361.5|105413.3|105363.3|105409.3|105359.3|25
1727380210000|2024-09-26 19:50:10|105411.7|105361.7|105412.3|105362.3|105412.3|105362.3|105411.7|105361.7|3
1727380220000|2024-09-26 19:50:20|105412.5|105362.5|105415.1|105365.1|105415.7|105365.7|105412.4|105362.4|13
1727380230000|2024-09-26 19:50:30|105412.5|105362.5|105412.6|105362.6|105413.7|105363.7|105409|105359|21
1727380240000|2024-09-26 19:50:40|105412.9|105362.9|105415.3|105365.3|105417.1|105367.1|105412.9|105362.9|16
1727380250000|2024-09-26 19:50:50|105415|105365|105414|105364|105415|105365|105412.3|105362.3|12
1727380260000|2024-09-26 19:51:00|105413.4|105363.4|105411.8|105361.8|105413.4|105363.4|105411.3|105361.3|13
1727380270000|2024-09-26 19:51:10|105412.2|105362.2|105413.9|105363.9|105414|105364|105412.2|105362.2|5
1727380280000|2024-09-26 19:51:20|105414|105364|105418.6|105368.6|105418.6|105368.6|105413.5|105363.5|32
1727380290000|2024-09-26 19:51:30|105415.8|105365.8|105420.2|105370.2|105420.9|105370.9|105413|105363|37
1727380300000|2024-09-26 19:51:40|105420.3|105370.3|105420.6|105370.6|105422.3|105372.3|105418.8|105368.8|33
1727380310000|2024-09-26 19:51:50|105420.9|105370.9|105421.8|105371.8|105425.3|105375.3|105420.9|105370.9|18
1727380320000|2024-09-26 19:52:00|105421.5|105371.5|105420.5|105370.5|105423.2|105373.2|105419.4|105369.4|17
1727380330000|2024-09-26 19:52:10|105420.1|105370.1|105420.7|105370.7|105422.8|105372.8|105418.5|105368.5|23
1727380340000|2024-09-26 19:52:20|105420.3|105370.3|105420.7|105370.7|105421.8|105371.8|105419.4|105369.4|14
1727380350000|2024-09-26 19:52:30|105421.1|105371.1|105421.8|105371.8|105422|105372|105419.6|105369.6|23
1727380360000|2024-09-26 19:52:40|105421.7|105371.7|105427.5|105377.5|105427.8|105377.8|105421.5|105371.5|27
1727380370000|2024-09-26 19:52:50|105427.8|105377.8|105423.7|105373.7|105427.8|105377.8|105422.4|105372.4|17
1727380380000|2024-09-26 19:53:00|105423.3|105373.3|105422.3|105372.3|105423.3|105373.3|105420.6|105370.6|20
1727380390000|2024-09-26 19:53:10|105422.1|105372.1|105421.5|105371.5|105422.4|105372.4|105421.4|105371.4|7
1727380400000|2024-09-26 19:53:20|105421.3|105371.3|105419.6|105369.6|105421.3|105371.3|105419.6|105369.6|4
1727380410000|2024-09-26 19:53:30|105419.8|105369.8|105419.1|105369.1|105420.1|105370.1|105419.1|105369.1|3
1727380420000|2024-09-26 19:53:40|105419.3|105369.3|105423.3|105373.3|105423.5|105373.5|105419.3|105369.3|25
1727380430000|2024-09-26 19:53:50|105422.8|105372.8|105421.9|105371.9|105422.9|105372.9|105421.1|105371.1|16
1727380440000|2024-09-26 19:54:00|105422.2|105372.2|105426.3|105376.3|105428.2|105378.2|105420.4|105370.4|38
1727380450000|2024-09-26 19:54:10|105425.9|105375.9|105424.8|105374.8|105425.9|105375.9|105424.8|105374.8|8
1727380460000|2024-09-26 19:54:20|105424.7|105374.7|105423|105373|105425.1|105375.1|105423|105373|21
1727380470000|2024-09-26 19:54:30|105422.9|105372.9|105424.9|105374.9|105424.9|105374.9|105421.3|105371.3|42
1727380480000|2024-09-26 19:54:40|105425.8|105375.8|105421.4|105371.4|105427|105377|105421.1|105371.1|23
1727380490000|2024-09-26 19:54:50|105420.9|105370.9|105419.6|105369.6|105420.9|105370.9|105415.6|105365.6|46
1727380500000|2024-09-26 19:55:00|105420.4|105370.4|105420.8|105370.8|105423|105373|105420.4|105370.4|25
1727380510000|2024-09-26 19:55:10|105420.5|105370.5|105415.2|105365.2|105420.5|105370.5|105414.3|105364.3|17
1727380520000|2024-09-26 19:55:20|105414.7|105364.7|105411.4|105361.4|105414.7|105364.7|105410.1|105360.1|27
1727380530000|2024-09-26 19:55:30|105411.7|105361.7|105404.4|105354.4|105411.9|105361.9|105402.1|105352.1|28
1727380540000|2024-09-26 19:55:40|105404.7|105354.7|105406.9|105356.9|105409.1|105359.1|105403.5|105353.5|19
1727380550000|2024-09-26 19:55:50|105407.1|105357.1|105406.6|105356.6|105408.5|105358.5|105406.4|105356.4|10
1727380560000|2024-09-26 19:56:00|105406.4|105356.4|105401.9|105351.9|105406.4|105356.4|105400.7|105350.7|32
1727380570000|2024-09-26 19:56:10|105401.6|105351.6|105400.9|105350.9|105402.1|105352.1|105400.5|105350.5|14
1727380580000|2024-09-26 19:56:20|105400.8|105350.8|105401.7|105351.7|105402.3|105352.3|105398.8|105348.8|33
1727380590000|2024-09-26 19:56:30|105402.5|105352.5|105402.7|105352.7|105403.5|105353.5|105400.8|105350.8|38
1727380600000|2024-09-26 19:56:40|105402.9|105352.9|105404.3|105354.3|105404.7|105354.7|105402.9|105352.9|7
1727380610000|2024-09-26 19:56:50|105404.5|105354.5|105401.2|105351.2|105404.5|105354.5|105401|105351|23
1727380620000|2024-09-26 19:57:00|105401.7|105351.7|105377.8|105327.8|105402.3|105352.3|105375.2|105325.2|40
1727380630000|2024-09-26 19:57:10|105378.5|105328.5|105380.8|105330.8|105382.1|105332.1|105377.4|105327.4|30
1727380640000|2024-09-26 19:57:20|105379.7|105329.7|105379|105329|105380.2|105330.2|105377.1|105327.1|28
1727380650000|2024-09-26 19:57:30|105379.2|105329.2|105385.9|105335.9|105387.1|105337.1|105379.2|105329.2|47
1727380660000|2024-09-26 19:57:40|105386.1|105336.1|105384.1|105334.1|105386.6|105336.6|105383.1|105333.1|49
1727380670000|2024-09-26 19:57:50|105383.8|105333.8|105383.8|105333.8|105384.1|105334.1|105383.5|105333.5|9
1727380680000|2024-09-26 19:58:00|105384.1|105334.1|105388.5|105338.5|105388.5|105338.5|105383.3|105333.3|37
1727380690000|2024-09-26 19:58:10|105388.3|105338.3|105386.6|105336.6|105389.8|105339.8|105386.6|105336.6|44
1727380700000|2024-09-26 19:58:20|105387|105337|105389.4|105339.4|105389.8|105339.8|105387|105337|31
1727380710000|2024-09-26 19:58:30|105389.5|105339.5|105389.7|105339.7|105391.4|105341.4|105389.5|105339.5|14
1727380720000|2024-09-26 19:58:40|105390.1|105340.1|105392|105342|105393.4|105343.4|105389.4|105339.4|35
1727380730000|2024-09-26 19:58:50|105391.9|105341.9|105391.7|105341.7|105394|105344|105390.7|105340.7|30
1727380740000|2024-09-26 19:59:00|105390.9|105340.9|105387.5|105337.5|105390.9|105340.9|105384.3|105334.3|41
1727380750000|2024-09-26 19:59:10|105388|105338|105388.3|105338.3|105390.6|105340.6|105387.7|105337.7|20
1727380760000|2024-09-26 19:59:20|105388.5|105338.5|105393.2|105343.2|105393.3|105343.3|105386.2|105336.2|25
1727380770000|2024-09-26 19:59:30|105391.5|105341.5|105390.3|105340.3|105391.5|105341.5|105389.5|105339.5|20
1727380780000|2024-09-26 19:59:40|105389.5|105339.5|105391.9|105341.9|105392.4|105342.4|105389.5|105339.5|19
1727380790000|2024-09-26 19:59:50|105392.2|105342.2|105399.3|105349.3|105400|105350|105391.6|105341.6|43
1727380800000|2024-09-26 20:00:00|105397.2|105347.2|105398.8|105348.8|105399.3|105349.3|105387.3|105337.3|49
1727380810000|2024-09-26 20:00:10|105398.4|105348.4|105395.4|105345.4|105398.4|105348.4|105392.7|105342.7|23
1727380820000|2024-09-26 20:00:20|105395.3|105345.3|105405.1|105355.1|105405.1|105355.1|105395.3|105345.3|20
1727380830000|2024-09-26 20:00:30|105405|105355|105405.9|105355.9|105405.9|105355.9|105405|105355|4
1727380840000|2024-09-26 20:00:40|105405.8|105355.8|105405.1|105355.1|105406.1|105356.1|105405.1|105355.1|5
1727380850000|2024-09-26 20:00:50|105404.8|105354.8|105404.6|105354.6|105404.8|105354.8|105404.6|105354.6|3
1727380860000|2024-09-26 20:01:00|105404.5|105354.5|105404.8|105354.8|105405.1|105355.1|105404.5|105354.5|5
1727380870000|2024-09-26 20:01:10|105404.2|105354.2|105403.8|105353.8|105404.2|105354.2|105403.8|105353.8|7
1727380880000|2024-09-26 20:01:20|105404|105354|105407.7|105357.7|105409.3|105359.3|105400.5|105350.5|16
1727380890000|2024-09-26 20:01:30|105409.4|105359.4|105399.1|105349.1|105409.4|105359.4|105398.2|105348.2|23
1727380900000|2024-09-26 20:01:40|105398.9|105348.9|105399.8|105349.8|105400.3|105350.3|105398.9|105348.9|10
1727380910000|2024-09-26 20:01:50|105399.5|105349.5|105399.5|105349.5|105400.2|105350.2|105399|105349|8
1727380920000|2024-09-26 20:02:00|105399.6|105349.6|105399.9|105349.9|105400.3|105350.3|105399.6|105349.6|6
1727380930000|2024-09-26 20:02:10|105400|105350|105400.1|105350.1|105400.1|105350.1|105399.7|105349.7|5
1727380940000|2024-09-26 20:02:20|105400|105350|105398.3|105348.3|105400|105350|105398.1|105348.1|12
1727380950000|2024-09-26 20:02:30|105394.6|105344.6|105394.5|105344.5|105394.6|105344.6|105389.7|105339.7|19
1727380960000|2024-09-26 20:02:40|105394.2|105344.2|105404.1|105354.1|105404.7|105354.7|105394|105344|24
1727380970000|2024-09-26 20:02:50|105404.2|105354.2|105402.1|105352.1|105404.2|105354.2|105393.5|105343.5|27
1727380980000|2024-09-26 20:03:00|105401.9|105351.9|105402.9|105352.9|105403.5|105353.5|105395.6|105345.6|25
1727380990000|2024-09-26 20:03:10|105403.2|105353.2|105403|105353|105403.5|105353.5|105402.4|105352.4|10
1727381000000|2024-09-26 20:03:20|105402.8|105352.8|105400.9|105350.9|105403.1|105353.1|105397.4|105347.4|23
1727381010000|2024-09-26 20:03:30|105400.6|105350.6|105401.1|105351.1|105401.3|105351.3|105400.5|105350.5|8
1727381020000|2024-09-26 20:03:40|105400.8|105350.8|105408.4|105358.4|105411.1|105361.1|105400.8|105350.8|21
1727381030000|2024-09-26 20:03:50|105408.6|105358.6|105405.4|105355.4|105408.6|105358.6|105403.5|105353.5|17
1727381040000|2024-09-26 20:04:00|105405.5|105355.5|105405.7|105355.7|105405.9|105355.9|105405.5|105355.5|5
1727381050000|2024-09-26 20:04:10|105405.6|105355.6|105404.8|105354.8|105405.6|105355.6|105404.7|105354.7|7
1727381060000|2024-09-26 20:04:20|105404.6|105354.6|105404.1|105354.1|105404.6|105354.6|105404.1|105354.1|4
1727381070000|2024-09-26 20:04:30|105404|105354|105405.9|105355.9|105405.9|105355.9|105401|105351|11
1727381080000|2024-09-26 20:04:40|105405.6|105355.6|105405.4|105355.4|105405.6|105355.6|105405.4|105355.4|2
1727381090000|2024-09-26 20:04:50|105404.9|105354.9|105397.4|105347.4|105404.9|105354.9|105397.1|105347.1|19
1727381100000|2024-09-26 20:05:00|105397.7|105347.7|105399.9|105349.9|105399.9|105349.9|105393.1|105343.1|26
1727381110000|2024-09-26 20:05:10|105400.2|105350.2|105401.2|105351.2|105401.2|105351.2|105400.2|105350.2|4
1727381120000|2024-09-26 20:05:20|105401.1|105351.1|105397.6|105347.6|105401.1|105351.1|105397.6|105347.6|8
1727381130000|2024-09-26 20:05:30|105397.1|105347.1|105397.7|105347.7|105397.9|105347.9|105397.1|105347.1|6
1727381140000|2024-09-26 20:05:40|105398|105348|105398.1|105348.1|105398.9|105348.9|105398|105348|10
1727381150000|2024-09-26 20:05:50|105397.8|105347.8|105394.8|105344.8|105397.8|105347.8|105394.7|105344.7|12
1727381160000|2024-09-26 20:06:00|105394.9|105344.9|105386.9|105336.9|105394.9|105344.9|105384.4|105334.4|23
1727381180000|2024-09-26 20:06:20|105387.2|105337.2|105387.6|105337.6|105387.6|105337.6|105387.1|105337.1|7
1727381190000|2024-09-26 20:06:30|105387.5|105337.5|105387.3|105337.3|105387.6|105337.6|105387.3|105337.3|3
1727381200000|2024-09-26 20:06:40|105387.4|105337.4|105387.2|105337.2|105387.4|105337.4|105387.2|105337.2|2
1727381210000|2024-09-26 20:06:50|105387.3|105337.3|105387.2|105337.2|105387.3|105337.3|105387.1|105337.1|4
1727381220000|2024-09-26 20:07:00|105386.3|105336.3|105384.9|105334.9|105386.3|105336.3|105384|105334|12
1727381230000|2024-09-26 20:07:10|105384.8|105334.8|105388.9|105338.9|105389|105339|105383.8|105333.8|12
1727381240000|2024-09-26 20:07:20|105388.6|105338.6|105388.5|105338.5|105388.6|105338.6|105388.5|105338.5|2
1727381250000|2024-09-26 20:07:30|105388.3|105338.3|105388.3|105338.3|105388.3|105338.3|105388.3|105338.3|1
1727381260000|2024-09-26 20:07:40|105387.6|105337.6|105387.6|105337.6|105387.6|105337.6|105387.6|105337.6|1
1727381270000|2024-09-26 20:07:50|105389.8|105339.8|105397.9|105347.9|105400.6|105350.6|105387|105337|15
1727381280000|2024-09-26 20:08:00|105397.5|105347.5|105398.3|105348.3|105398.5|105348.5|105397.5|105347.5|7
1727381290000|2024-09-26 20:08:10|105398.2|105348.2|105398.2|105348.2|105398.3|105348.3|105398.1|105348.1|5
1727381300000|2024-09-26 20:08:20|105398.3|105348.3|105401.6|105351.6|105402.1|105352.1|105398.3|105348.3|9
1727381310000|2024-09-26 20:08:30|105401.7|105351.7|105401.3|105351.3|105401.7|105351.7|105401.3|105351.3|3
1727381320000|2024-09-26 20:08:40|105401.2|105351.2|105401.1|105351.1|105401.2|105351.2|105401.1|105351.1|2
1727381330000|2024-09-26 20:08:50|105401.4|105351.4|105401.4|105351.4|105401.4|105351.4|105401.4|105351.4|1
1727381340000|2024-09-26 20:09:00|105401.8|105351.8|105401.8|105351.8|105401.8|105351.8|105401.8|105351.8|1
1727381360000|2024-09-26 20:09:20|105402|105352|105402.3|105352.3|105402.3|105352.3|105401.9|105351.9|4
1727381370000|2024-09-26 20:09:30|105402|105352|105402|105352|105402|105352|105402|105352|1
1727381380000|2024-09-26 20:09:40|105402.5|105352.5|105402.3|105352.3|105403.3|105353.3|105402.2|105352.2|9
1727381390000|2024-09-26 20:09:50|105402.2|105352.2|105401.9|105351.9|105402.2|105352.2|105401.9|105351.9|2
1727381400000|2024-09-26 20:10:00|105402.1|105352.1|105410.8|105360.8|105410.8|105360.8|105402.1|105352.1|10
1727381410000|2024-09-26 20:10:10|105411.3|105361.3|105412.7|105362.7|105414.6|105364.6|105411.3|105361.3|11
1727381420000|2024-09-26 20:10:20|105412.4|105362.4|105411.9|105361.9|105412.4|105362.4|105411.9|105361.9|5
1727381430000|2024-09-26 20:10:30|105412.1|105362.1|105412.1|105362.1|105412.3|105362.3|105412.1|105362.1|3
1727381440000|2024-09-26 20:10:40|105412|105362|105410.7|105360.7|105412.3|105362.3|105410.7|105360.7|5
1727381450000|2024-09-26 20:10:50|105411.1|105361.1|105411.6|105361.6|105411.6|105361.6|105411.1|105361.1|2
1727381460000|2024-09-26 20:11:00|105411.1|105361.1|105413|105363|105413|105363|105410.7|105360.7|7
1727381470000|2024-09-26 20:11:10|105412.9|105362.9|105412.9|105362.9|105412.9|105362.9|105412.9|105362.9|1
1727381490000|2024-09-26 20:11:30|105413.3|105363.3|105413.6|105363.6|105414.9|105364.9|105413.3|105363.3|6
1727381500000|2024-09-26 20:11:40|105413.7|105363.7|105411.5|105361.5|105422.8|105372.8|105411.5|105361.5|21
1727381510000|2024-09-26 20:11:50|105411.8|105361.8|105413|105363|105413.4|105363.4|105411.8|105361.8|4
1727381520000|2024-09-26 20:12:00|105412.9|105362.9|105412.8|105362.8|105412.9|105362.9|105412.8|105362.8|2
1727381530000|2024-09-26 20:12:10|105412.5|105362.5|105412.7|105362.7|105412.7|105362.7|105412.4|105362.4|3
1727381540000|2024-09-26 20:12:20|105412.6|105362.6|105413.7|105363.7|105413.9|105363.9|105412.6|105362.6|8
1727381550000|2024-09-26 20:12:30|105411.7|105361.7|105410.6|105360.6|105411.7|105361.7|105410.6|105360.6|6
1727381560000|2024-09-26 20:12:40|105411.1|105361.1|105409.5|105359.5|105411.1|105361.1|105408.9|105358.9|11
1727381570000|2024-09-26 20:12:50|105411.7|105361.7|105411.1|105361.1|105413.6|105363.6|105410.5|105360.5|8
1727381580000|2024-09-26 20:13:00|105411.5|105361.5|105416.5|105366.5|105416.5|105366.5|105411.3|105361.3|16
1727381590000|2024-09-26 20:13:10|105416.4|105366.4|105416.3|105366.3|105417|105367|105416.2|105366.2|7
1727381600000|2024-09-26 20:13:20|105416.4|105366.4|105416.2|105366.2|105416.4|105366.4|105416.2|105366.2|5
1727381610000|2024-09-26 20:13:30|105416.3|105366.3|105416.3|105366.3|105416.4|105366.4|105416.3|105366.3|3
1727381620000|2024-09-26 20:13:40|105415.7|105365.7|105413.2|105363.2|105415.7|105365.7|105413.2|105363.2|6
1727381630000|2024-09-26 20:13:50|105413.3|105363.3|105412.8|105362.8|105413.3|105363.3|105412.5|105362.5|6
1727381640000|2024-09-26 20:14:00|105413.1|105363.1|105417.4|105367.4|105417.4|105367.4|105413.1|105363.1|8
1727381650000|2024-09-26 20:14:10|105417.5|105367.5|105418.2|105368.2|105418.2|105368.2|105417.3|105367.3|6
1727381660000|2024-09-26 20:14:20|105418.1|105368.1|105417.5|105367.5|105418.1|105368.1|105417.5|105367.5|13
1727381670000|2024-09-26 20:14:30|105417.7|105367.7|105419.8|105369.8|105419.8|105369.8|105417.7|105367.7|8
1727381680000|2024-09-26 20:14:40|105420.2|105370.2|105417.9|105367.9|105420.2|105370.2|105417.8|105367.8|11
1727381690000|2024-09-26 20:14:50|105418.3|105368.3|105414.5|105364.5|105418.3|105368.3|105414.5|105364.5|10
1727381700000|2024-09-26 20:15:00|105414.3|105364.3|105413|105363|105414.3|105364.3|105412.9|105362.9|9
1727381710000|2024-09-26 20:15:10|105412.9|105362.9|105413.4|105363.4|105413.4|105363.4|105412.9|105362.9|4
1727381720000|2024-09-26 20:15:20|105413.5|105363.5|105413.5|105363.5|105413.5|105363.5|105413.5|105363.5|1
1727381730000|2024-09-26 20:15:30|105414.8|105364.8|105370.3|105320.3|105414.8|105364.8|105362.8|105312.8|43
1727381740000|2024-09-26 20:15:40|105370|105320|105371.8|105321.8|105372.6|105322.6|105367.6|105317.6|60
1727381750000|2024-09-26 20:15:50|105371.7|105321.7|105366.9|105316.9|105374.9|105324.9|105363.1|105313.1|74
1727381760000|2024-09-26 20:16:00|105368.5|105318.5|105374.3|105324.3|105376.7|105326.7|105368.4|105318.4|75
1727381770000|2024-09-26 20:16:10|105374.2|105324.2|105372|105322|105375.7|105325.7|105369.2|105319.2|73
1727381780000|2024-09-26 20:16:20|105371.1|105321.1|105369.9|105319.9|105375.6|105325.6|105367.1|105317.1|76
1727381790000|2024-09-26 20:16:30|105370.2|105320.2|105371.6|105321.6|105375.6|105325.6|105369.9|105319.9|78
1727381800000|2024-09-26 20:16:40|105373.8|105323.8|105377.7|105327.7|105378.4|105328.4|105372.5|105322.5|47
1727381810000|2024-09-26 20:16:50|105377.3|105327.3|105376.4|105326.4|105377.8|105327.8|105374.5|105324.5|29
1727381820000|2024-09-26 20:17:00|105376.2|105326.2|105376.3|105326.3|105376.3|105326.3|105376.2|105326.2|6
1727381830000|2024-09-26 20:17:10|105376.4|105326.4|105376.8|105326.8|105376.8|105326.8|105376.4|105326.4|3
1727381840000|2024-09-26 20:17:20|105376.9|105326.9|105376.8|105326.8|105376.9|105326.9|105376.8|105326.8|4
1727381850000|2024-09-26 20:17:30|105377.2|105327.2|105376.5|105326.5|105377.7|105327.7|105376.3|105326.3|6
1727381860000|2024-09-26 20:17:40|105376.8|105326.8|105378.5|105328.5|105382.1|105332.1|105376.8|105326.8|14
1727381870000|2024-09-26 20:17:50|105378.3|105328.3|105378.9|105328.9|105381.6|105331.6|105378.3|105328.3|11
1727381880000|2024-09-26 20:18:00|105379.3|105329.3|105380|105330|105380.7|105330.7|105379.3|105329.3|8
1727381890000|2024-09-26 20:18:10|105379.8|105329.8|105379.6|105329.6|105379.8|105329.8|105379.6|105329.6|2
1727381900000|2024-09-26 20:18:20|105379.8|105329.8|105379.9|105329.9|105381.1|105331.1|105379.8|105329.8|6
1727381910000|2024-09-26 20:18:30|105379.7|105329.7|105382.4|105332.4|105382.4|105332.4|105379.7|105329.7|4
1727381920000|2024-09-26 20:18:40|105382.7|105332.7|105382.1|105332.1|105382.8|105332.8|105382.1|105332.1|5
1727381930000|2024-09-26 20:18:50|105382.2|105332.2|105355.2|105305.2|105382.2|105332.2|105354.6|105304.6|41
1727381940000|2024-09-26 20:19:00|105356.3|105306.3|105356|105306|105357.9|105307.9|105354|105304|69
1727381950000|2024-09-26 20:19:10|105355.5|105305.5|105355.2|105305.2|105356.3|105306.3|105352.8|105302.8|62
1727381960000|2024-09-26 20:19:20|105355.4|105305.4|105355.4|105305.4|105356.4|105306.4|105352.4|105302.4|24
1727381970000|2024-09-26 20:19:30|105355.1|105305.1|105353|105303|105357.4|105307.4|105352.9|105302.9|60
1727381980000|2024-09-26 20:19:40|105353.1|105303.1|105355.7|105305.7|105356.3|105306.3|105353.1|105303.1|70
1727381990000|2024-09-26 20:19:50|105352.8|105302.8|105354.1|105304.1|105356.5|105306.5|105352.8|105302.8|63
1727382000000|2024-09-26 20:20:00|105353.8|105303.8|105351.6|105301.6|105354.7|105304.7|105351.4|105301.4|49
1727382010000|2024-09-26 20:20:10|105352.4|105302.4|105350.6|105300.6|105352.4|105302.4|105350.2|105300.2|58
1727382020000|2024-09-26 20:20:20|105351.6|105301.6|105348.6|105298.6|105352.5|105302.5|105348.4|105298.4|60
1727382030000|2024-09-26 20:20:30|105349|105299|105347.8|105297.8|105349.7|105299.7|105347.8|105297.8|46
1727382040000|2024-09-26 20:20:40|105347.7|105297.7|105346.6|105296.6|105349.5|105299.5|105345|105295|24
1727382050000|2024-09-26 20:20:50|105346.4|105296.4|105346.6|105296.6|105349.2|105299.2|105344.7|105294.7|47
1727382060000|2024-09-26 20:21:00|105347.1|105297.1|105347.2|105297.2|105349.2|105299.2|105346.2|105296.2|18
1727382070000|2024-09-26 20:21:10|105347.1|105297.1|105348.7|105298.7|105349|105299|105346.2|105296.2|16
1727382080000|2024-09-26 20:21:20|105349|105299|105351.5|105301.5|105351.6|105301.6|105349|105299|18
1727382090000|2024-09-26 20:21:30|105351.6|105301.6|105350.4|105300.4|105354.1|105304.1|105350.4|105300.4|23
1727382100000|2024-09-26 20:21:40|105349.5|105299.5|105357.2|105307.2|105357.2|105307.2|105349.5|105299.5|13
1727382110000|2024-09-26 20:21:50|105357.1|105307.1|105358|105308|105358|105308|105357.1|105307.1|3
1727382120000|2024-09-26 20:22:00|105358.1|105308.1|105358.1|105308.1|105358.2|105308.2|105358.1|105308.1|3
1727382130000|2024-09-26 20:22:10|105358.2|105308.2|105358.8|105308.8|105359.5|105309.5|105357.3|105307.3|12
1727382140000|2024-09-26 20:22:20|105358.4|105308.4|105355|105305|105358.4|105308.4|105355|105305|8
1727382150000|2024-09-26 20:22:30|105355.4|105305.4|105355.2|105305.2|105355.8|105305.8|105355.2|105305.2|5
1727382160000|2024-09-26 20:22:40|105355.3|105305.3|105354|105304|105355.4|105305.4|105353.9|105303.9|7
1727382170000|2024-09-26 20:22:50|105354.6|105304.6|105353.9|105303.9|105355|105305|105353.9|105303.9|8
1727382180000|2024-09-26 20:23:00|105353.6|105303.6|105353.3|105303.3|105353.6|105303.6|105353.3|105303.3|3
1727382190000|2024-09-26 20:23:10|105353.7|105303.7|105350.6|105300.6|105354.7|105304.7|105349.3|105299.3|17
1727382200000|2024-09-26 20:23:20|105350.3|105300.3|105350|105300|105351.7|105301.7|105350|105300|10
1727382210000|2024-09-26 20:23:30|105350.2|105300.2|105350|105300|105350.2|105300.2|105350|105300|2
1727382220000|2024-09-26 20:23:40|105350.1|105300.1|105350.8|105300.8|105350.8|105300.8|105350.1|105300.1|3
1727382230000|2024-09-26 20:23:50|105350.9|105300.9|105352.5|105302.5|105352.5|105302.5|105350.9|105300.9|7
1727382240000|2024-09-26 20:24:00|105352.9|105302.9|105357.9|105307.9|105360.9|105310.9|105351.4|105301.4|48
1727382250000|2024-09-26 20:24:10|105357.6|105307.6|105350.4|105300.4|105362.4|105312.4|105350.4|105300.4|35
1727382260000|2024-09-26 20:24:20|105351|105301|105349|105299|105351.5|105301.5|105349|105299|24
1727382270000|2024-09-26 20:24:30|105349.2|105299.2|105348.8|105298.8|105350.7|105300.7|105348.5|105298.5|11
1727382280000|2024-09-26 20:24:40|105347.8|105297.8|105347.7|105297.7|105350.1|105300.1|105347.6|105297.6|21
1727382290000|2024-09-26 20:24:50|105345|105295|105345|105295|105345|105295|105344.9|105294.9|5
1727382300000|2024-09-26 20:25:00|105347.4|105297.4|105346.3|105296.3|105347.4|105297.4|105346.3|105296.3|6
1727382310000|2024-09-26 20:25:10|105346.4|105296.4|105345.6|105295.6|105346.6|105296.6|105344.6|105294.6|13
1727382320000|2024-09-26 20:25:20|105345.5|105295.5|105345.5|105295.5|105345.5|105295.5|105345.5|105295.5|1
1727382330000|2024-09-26 20:25:30|105345.4|105295.4|105311.5|105261.5|105345.5|105295.5|105305|105255|47
1727382340000|2024-09-26 20:25:40|105311.4|105261.4|105313.3|105263.3|105314.7|105264.7|105310.5|105260.5|64
1727382350000|2024-09-26 20:25:50|105312.9|105262.9|105314.5|105264.5|105315.2|105265.2|105311.1|105261.1|61
1727382360000|2024-09-26 20:26:00|105313.6|105263.6|105314.4|105264.4|105315.6|105265.6|105313.3|105263.3|44
1727382370000|2024-09-26 20:26:10|105314.8|105264.8|105314.3|105264.3|105316.4|105266.4|105313.9|105263.9|10
1727382380000|2024-09-26 20:26:20|105314.4|105264.4|105315.3|105265.3|105315.3|105265.3|105314.4|105264.4|4
1727382390000|2024-09-26 20:26:30|105315|105265|105315.2|105265.2|105315.2|105265.2|105315|105265|4
1727382400000|2024-09-26 20:26:40|105315|105265|105315.8|105265.8|105315.8|105265.8|105314.9|105264.9|6
1727382410000|2024-09-26 20:26:50|105315.9|105265.9|105315.5|105265.5|105316|105266|105315.5|105265.5|7
1727382420000|2024-09-26 20:27:00|105315.4|105265.4|105316.1|105266.1|105317.5|105267.5|105315.4|105265.4|13
1727382430000|2024-09-26 20:27:10|105315.8|105265.8|105315.5|105265.5|105315.8|105265.8|105315.5|105265.5|6
1727382440000|2024-09-26 20:27:20|105315.2|105265.2|105316.2|105266.2|105316.2|105266.2|105315.2|105265.2|5
1727382450000|2024-09-26 20:27:30|105316.3|105266.3|105316.4|105266.4|105316.4|105266.4|105316.1|105266.1|6
1727382460000|2024-09-26 20:27:40|105316.9|105266.9|105317.1|105267.1|105317.1|105267.1|105316.9|105266.9|3
1727382470000|2024-09-26 20:27:50|105316.9|105266.9|105316.9|105266.9|105317|105267|105316.9|105266.9|3
1727382480000|2024-09-26 20:28:00|105317.1|105267.1|105314.9|105264.9|105317.1|105267.1|105314.9|105264.9|5
1727382490000|2024-09-26 20:28:10|105315|105265|105315.3|105265.3|105315.3|105265.3|105314.7|105264.7|4
1727382500000|2024-09-26 20:28:20|105314.9|105264.9|105316.5|105266.5|105316.5|105266.5|105314.9|105264.9|2
1727382510000|2024-09-26 20:28:30|105316.6|105266.6|105317|105267|105317|105267|105316.6|105266.6|4
1727382520000|2024-09-26 20:28:40|105316.9|105266.9|105317.1|105267.1|105317.6|105267.6|105316.8|105266.8|7
1727382530000|2024-09-26 20:28:50|105317.3|105267.3|105317.6|105267.6|105318.2|105268.2|105317.3|105267.3|6
1727382540000|2024-09-26 20:29:00|105317.7|105267.7|105316.8|105266.8|105317.7|105267.7|105316.8|105266.8|5
1727382550000|2024-09-26 20:29:10|105317.1|105267.1|105322.5|105272.5|105325|105275|105317.1|105267.1|17
1727382560000|2024-09-26 20:29:20|105322.3|105272.3|105322.3|105272.3|105322.9|105272.9|105320.9|105270.9|21
1727382570000|2024-09-26 20:29:30|105322.2|105272.2|105322.3|105272.3|105322.8|105272.8|105322.1|105272.1|9
1727382580000|2024-09-26 20:29:40|105321.9|105271.9|105322.6|105272.6|105322.7|105272.7|105321.6|105271.6|13
1727382590000|2024-09-26 20:29:50|105322.5|105272.5|105322.3|105272.3|105322.6|105272.6|105322.3|105272.3|3
1727382600000|2024-09-26 20:30:00|105321.7|105271.7|105305.3|105255.3|105321.7|105271.7|105305.3|105255.3|58
1727382610000|2024-09-26 20:30:10|105305.1|105255.1|105309.1|105259.1|105309.8|105259.8|105305.1|105255.1|52
1727382620000|2024-09-26 20:30:20|105309.6|105259.6|105306.2|105256.2|105309.7|105259.7|105305|105255|33
1727382630000|2024-09-26 20:30:30|105306|105256|105308.5|105258.5|105310.2|105260.2|105306|105256|30
1727382640000|2024-09-26 20:30:40|105308.6|105258.6|105310.5|105260.5|105310.7|105260.7|105307.9|105257.9|32
1727382650000|2024-09-26 20:30:50|105311.1|105261.1|105310.6|105260.6|105314.3|105264.3|105310.2|105260.2|29
1727382660000|2024-09-26 20:31:00|105310.4|105260.4|105310.2|105260.2|105310.8|105260.8|105309.4|105259.4|15
1727382670000|2024-09-26 20:31:10|105309.9|105259.9|105305.9|105255.9|105310.3|105260.3|105305.3|105255.3|25
1727382680000|2024-09-26 20:31:20|105304.5|105254.5|105302|105252|105304.5|105254.5|105301.5|105251.5|17
1727382690000|2024-09-26 20:31:30|105302.2|105252.2|105301.1|105251.1|105303.7|105253.7|105301.1|105251.1|19
1727382700000|2024-09-26 20:31:40|105302|105252|105299.1|105249.1|105302|105252|105298.8|105248.8|17
1727382710000|2024-09-26 20:31:50|105299.3|105249.3|105299.5|105249.5|105299.6|105249.6|105298.6|105248.6|11
1727382720000|2024-09-26 20:32:00|105299.8|105249.8|105301.4|105251.4|105302.3|105252.3|105299.8|105249.8|10
1727382730000|2024-09-26 20:32:10|105301|105251|105305|105255|105305.2|105255.2|105300.2|105250.2|17
1727382740000|2024-09-26 20:32:20|105305.2|105255.2|105302.8|105252.8|105306.8|105256.8|105302.7|105252.7|12
1727382750000|2024-09-26 20:32:30|105302.7|105252.7|105308.6|105258.6|105308.6|105258.6|105302.7|105252.7|14
1727382760000|2024-09-26 20:32:40|105308.7|105258.7|105308.3|105258.3|105308.7|105258.7|105308.1|105258.1|7
1727382770000|2024-09-26 20:32:50|105308.2|105258.2|105308.5|105258.5|105308.7|105258.7|105308.2|105258.2|7
1727382780000|2024-09-26 20:33:00|105308.7|105258.7|105310|105260|105311.4|105261.4|105308.5|105258.5|12
1727382790000|2024-09-26 20:33:10|105309.3|105259.3|105309.6|105259.6|105309.6|105259.6|105308.8|105258.8|6
1727382800000|2024-09-26 20:33:20|105308.6|105258.6|105307.3|105257.3|105308.9|105258.9|105307|105257|9
1727382810000|2024-09-26 20:33:30|105307.5|105257.5|105307.9|105257.9|105307.9|105257.9|105306.4|105256.4|9
1727382820000|2024-09-26 20:33:40|105308.1|105258.1|105309.3|105259.3|105310.5|105260.5|105307.8|105257.8|13
1727382830000|2024-09-26 20:33:50|105309.5|105259.5|105306.2|105256.2|105309.5|105259.5|105306.1|105256.1|11
1727382840000|2024-09-26 20:34:00|105305.2|105255.2|105302.8|105252.8|105305.2|105255.2|105301|105251|21
1727382850000|2024-09-26 20:34:10|105302.9|105252.9|105297.8|105247.8|105303.4|105253.4|105297.8|105247.8|24
1727382860000|2024-09-26 20:34:20|105298|105248|105297.9|105247.9|105298.5|105248.5|105297.9|105247.9|12
1727382870000|2024-09-26 20:34:30|105298.3|105248.3|105300.2|105250.2|105300.5|105250.5|105298.3|105248.3|14
1727382880000|2024-09-26 20:34:40|105300.1|105250.1|105300.1|105250.1|105300.6|105250.6|105299.7|105249.7|20
1727382890000|2024-09-26 20:34:50|105300.4|105250.4|105299.4|105249.4|105300.7|105250.7|105299|105249|29
1727382900000|2024-09-26 20:35:00|105299.7|105249.7|105306.5|105256.5|105307.8|105257.8|105299.7|105249.7|24
1727382910000|2024-09-26 20:35:10|105306.6|105256.6|105317.1|105267.1|105319.2|105269.2|105305.5|105255.5|31
1727382920000|2024-09-26 20:35:20|105317.4|105267.4|105319.6|105269.6|105319.6|105269.6|105317|105267|13
1727382930000|2024-09-26 20:35:30|105319.5|105269.5|105320.5|105270.5|105320.7|105270.7|105318.7|105268.7|28
1727382940000|2024-09-26 20:35:40|105320.4|105270.4|105320.7|105270.7|105321.3|105271.3|105318.9|105268.9|29
1727382950000|2024-09-26 20:35:50|105320.5|105270.5|105319.4|105269.4|105322.2|105272.2|105319.4|105269.4|24
1727382960000|2024-09-26 20:36:00|105320.1|105270.1|105322.1|105272.1|105322.3|105272.3|105319|105269|38
1727382970000|2024-09-26 20:36:10|105322.5|105272.5|105323.9|105273.9|105325.3|105275.3|105322.2|105272.2|32
1727382980000|2024-09-26 20:36:20|105323.7|105273.7|105324.7|105274.7|105325.8|105275.8|105323.6|105273.6|20
1727382990000|2024-09-26 20:36:30|105324.9|105274.9|105325.6|105275.6|105325.6|105275.6|105324.3|105274.3|25
1727383000000|2024-09-26 20:36:40|105324.8|105274.8|105328.8|105278.8|105329.9|105279.9|105324.6|105274.6|29
1727383010000|2024-09-26 20:36:50|105328.7|105278.7|105329|105279|105329.6|105279.6|105327.7|105277.7|16
1727383020000|2024-09-26 20:37:00|105328.6|105278.6|105328.2|105278.2|105329.5|105279.5|105327.7|105277.7|13
1727383030000|2024-09-26 20:37:10|105329.2|105279.2|105328.6|105278.6|105329.8|105279.8|105328.6|105278.6|16
1727383040000|2024-09-26 20:37:20|105328.9|105278.9|105328.1|105278.1|105329.1|105279.1|105325.7|105275.7|13
1727383050000|2024-09-26 20:37:30|105327.7|105277.7|105351.8|105301.8|105354.2|105304.2|105327.1|105277.1|36
1727383060000|2024-09-26 20:37:40|105354.6|105304.6|105358.5|105308.5|105364.8|105314.8|105354.6|105304.6|62
1727383070000|2024-09-26 20:37:50|105357.8|105307.8|105355.6|105305.6|105360.1|105310.1|105351.9|105301.9|57
1727383080000|2024-09-26 20:38:00|105355.8|105305.8|105354.5|105304.5|105355.8|105305.8|105351.5|105301.5|38
1727383090000|2024-09-26 20:38:10|105354.4|105304.4|105359.8|105309.8|105364.3|105314.3|105348.7|105298.7|49
1727383100000|2024-09-26 20:38:20|105360.6|105310.6|105360.9|105310.9|105360.9|105310.9|105356.5|105306.5|26
1727383110000|2024-09-26 20:38:30|105360.4|105310.4|105388.1|105338.1|105389.3|105339.3|105359.9|105309.9|64
1727383120000|2024-09-26 20:38:40|105386.9|105336.9|105390|105340|105394.7|105344.7|105383.8|105333.8|67
1727383130000|2024-09-26 20:38:50|105390.4|105340.4|105382.9|105332.9|105396.3|105346.3|105382.9|105332.9|50
1727383140000|2024-09-26 20:39:00|105384.4|105334.4|105387.7|105337.7|105389.2|105339.2|105379.1|105329.1|60
1727383150000|2024-09-26 20:39:10|105387.4|105337.4|105390.6|105340.6|105390.6|105340.6|105387|105337|30
1727383160000|2024-09-26 20:39:20|105390.8|105340.8|105385.9|105335.9|105391.7|105341.7|105384.6|105334.6|44
1727383170000|2024-09-26 20:39:30|105385.3|105335.3|105375.8|105325.8|105385.3|105335.3|105372.3|105322.3|67
1727383180000|2024-09-26 20:39:40|105376|105326|105373.7|105323.7|105377.3|105327.3|105370.1|105320.1|53
1727383190000|2024-09-26 20:39:50|105374.1|105324.1|105371.4|105321.4|105375.4|105325.4|105370.1|105320.1|45
1727383200000|2024-09-26 20:40:00|105371.7|105321.7|105369.3|105319.3|105373.8|105323.8|105369.3|105319.3|37
1727383210000|2024-09-26 20:40:10|105369.6|105319.6|105367.6|105317.6|105372.7|105322.7|105367.5|105317.5|43
1727383220000|2024-09-26 20:40:20|105367.7|105317.7|105365.5|105315.5|105368|105318|105362.5|105312.5|42
1727383230000|2024-09-26 20:40:30|105365.2|105315.2|105365.1|105315.1|105365.6|105315.6|105364.6|105314.6|21
1727383240000|2024-09-26 20:40:40|105364.8|105314.8|105362.1|105312.1|105365|105315|105362.1|105312.1|22
1727383250000|2024-09-26 20:40:50|105362.2|105312.2|105361.5|105311.5|105362.3|105312.3|105361.4|105311.4|13
1727383260000|2024-09-26 20:41:00|105361.6|105311.6|105362|105312|105362.5|105312.5|105360.3|105310.3|27
1727383270000|2024-09-26 20:41:10|105361.9|105311.9|105361.2|105311.2|105362.3|105312.3|105361.2|105311.2|19
1727383280000|2024-09-26 20:41:20|105361.5|105311.5|105361.6|105311.6|105362.3|105312.3|105361.5|105311.5|19
1727383290000|2024-09-26 20:41:30|105361.7|105311.7|105361.5|105311.5|105362.9|105312.9|105361.3|105311.3|17
1727383300000|2024-09-26 20:41:40|105361.6|105311.6|105361.6|105311.6|105362.5|105312.5|105361.2|105311.2|31
1727383310000|2024-09-26 20:41:50|105362.2|105312.2|105361|105311|105362.2|105312.2|105361|105311|28
1727383320000|2024-09-26 20:42:00|105360.9|105310.9|105366.6|105316.6|105368.2|105318.2|105360.8|105310.8|38
1727383330000|2024-09-26 20:42:10|105367|105317|105368.3|105318.3|105369.3|105319.3|105366.2|105316.2|41
1727383340000|2024-09-26 20:42:20|105368.8|105318.8|105370.6|105320.6|105370.6|105320.6|105366.7|105316.7|34
1727383350000|2024-09-26 20:42:30|105370.1|105320.1|105371.6|105321.6|105371.6|105321.6|105367.9|105317.9|44
1727383360000|2024-09-26 20:42:40|105370.9|105320.9|105375.9|105325.9|105376.1|105326.1|105369.5|105319.5|55
1727383370000|2024-09-26 20:42:50|105376.8|105326.8|105376|105326|105378.1|105328.1|105376|105326|38
1727383380000|2024-09-26 20:43:00|105374.7|105324.7|105375|105325|105376|105326|105374.2|105324.2|46
1727383390000|2024-09-26 20:43:10|105374.2|105324.2|105375.9|105325.9|105376.9|105326.9|105374|105324|31
1727383400000|2024-09-26 20:43:20|105375.4|105325.4|105377.5|105327.5|105381.2|105331.2|105372.3|105322.3|65
1727383410000|2024-09-26 20:43:30|105375.8|105325.8|105379.1|105329.1|105380.4|105330.4|105375.2|105325.2|64
1727383420000|2024-09-26 20:43:40|105379.4|105329.4|105375.8|105325.8|105379.4|105329.4|105373.2|105323.2|54
1727383430000|2024-09-26 20:43:50|105375.6|105325.6|105375.2|105325.2|105376.4|105326.4|105371.4|105321.4|35
1727383440000|2024-09-26 20:44:00|105375.3|105325.3|105370.9|105320.9|105375.3|105325.3|105370.5|105320.5|57
1727383450000|2024-09-26 20:44:10|105371.3|105321.3|105377.8|105327.8|105378.3|105328.3|105370.9|105320.9|46
1727383460000|2024-09-26 20:44:20|105377.2|105327.2|105380.3|105330.3|105380.3|105330.3|105376.3|105326.3|42
1727383470000|2024-09-26 20:44:30|105380.5|105330.5|105381.6|105331.6|105381.6|105331.6|105379.6|105329.6|39
1727383480000|2024-09-26 20:44:40|105381.5|105331.5|105378.6|105328.6|105381.9|105331.9|105378.6|105328.6|22
1727383490000|2024-09-26 20:44:50|105378.5|105328.5|105377.2|105327.2|105379.8|105329.8|105377.1|105327.1|39
1727383500000|2024-09-26 20:45:00|105378.5|105328.5|105370.7|105320.7|105378.5|105328.5|105368.1|105318.1|48
1727383510000|2024-09-26 20:45:10|105371|105321|105371.3|105321.3|105373|105323|105371|105321|16
1727383520000|2024-09-26 20:45:20|105370.9|105320.9|105369|105319|105371.1|105321.1|105368|105318|20
1727383530000|2024-09-26 20:45:30|105368.2|105318.2|105367.6|105317.6|105370|105320|105367.6|105317.6|19
1727383540000|2024-09-26 20:45:40|105368.6|105318.6|105365.8|105315.8|105368.7|105318.7|105365.3|105315.3|19
1727383550000|2024-09-26 20:45:50|105365|105315|105365.2|105315.2|105365.5|105315.5|105364.1|105314.1|15
1727383560000|2024-09-26 20:46:00|105364.2|105314.2|105364.3|105314.3|105364.7|105314.7|105363.9|105313.9|10
1727383570000|2024-09-26 20:46:10|105364.4|105314.4|105361.1|105311.1|105364.4|105314.4|105360.7|105310.7|19
1727383580000|2024-09-26 20:46:20|105360.6|105310.6|105359.5|105309.5|105362.8|105312.8|105358.9|105308.9|21
1727383590000|2024-09-26 20:46:30|105359.3|105309.3|105362.2|105312.2|105362.8|105312.8|105358.5|105308.5|28
1727383600000|2024-09-26 20:46:40|105362.7|105312.7|105363.4|105313.4|105364|105314|105362.3|105312.3|18
1727383610000|2024-09-26 20:46:50|105363.8|105313.8|105362.7|105312.7|105364.6|105314.6|105362.3|105312.3|22
1727383620000|2024-09-26 20:47:00|105363|105313|105365|105315|105365|105315|105362.3|105312.3|18
1727383630000|2024-09-26 20:47:10|105365.4|105315.4|105364.3|105314.3|105365.8|105315.8|105364.3|105314.3|9
1727383640000|2024-09-26 20:47:20|105364.7|105314.7|105364|105314|105366.2|105316.2|105363.8|105313.8|17
1727383650000|2024-09-26 20:47:30|105363.6|105313.6|105364.9|105314.9|105364.9|105314.9|105363.2|105313.2|8
1727383660000|2024-09-26 20:47:40|105365.4|105315.4|105357.1|105307.1|105366.5|105316.5|105355.4|105305.4|25
1727383670000|2024-09-26 20:47:50|105357.6|105307.6|105355.2|105305.2|105358.2|105308.2|105354.2|105304.2|26
1727383680000|2024-09-26 20:48:00|105355.8|105305.8|105353.4|105303.4|105355.9|105305.9|105352.1|105302.1|24
1727383690000|2024-09-26 20:48:10|105353.3|105303.3|105352.4|105302.4|105353.7|105303.7|105348.6|105298.6|27
1727383700000|2024-09-26 20:48:20|105352.7|105302.7|105356.2|105306.2|105357.1|105307.1|105351.1|105301.1|34
1727383710000|2024-09-26 20:48:30|105355.9|105305.9|105354.4|105304.4|105357|105307|105353.6|105303.6|35
1727383720000|2024-09-26 20:48:40|105354.8|105304.8|105353.7|105303.7|105356|105306|105352.6|105302.6|24
1727383730000|2024-09-26 20:48:50|105352.6|105302.6|105355.6|105305.6|105356|105306|105352.2|105302.2|28
1727383740000|2024-09-26 20:49:00|105354.7|105304.7|105353.9|105303.9|105355.9|105305.9|105352.6|105302.6|27
1727383750000|2024-09-26 20:49:10|105353.5|105303.5|105350.8|105300.8|105353.5|105303.5|105348.5|105298.5|34
1727383760000|2024-09-26 20:49:20|105351.3|105301.3|105349.7|105299.7|105351.3|105301.3|105348.8|105298.8|22
1727383770000|2024-09-26 20:49:30|105350.4|105300.4|105350.7|105300.7|105352.3|105302.3|105349.8|105299.8|26
1727383780000|2024-09-26 20:49:40|105351.4|105301.4|105349.4|105299.4|105351.4|105301.4|105348.3|105298.3|20
1727383790000|2024-09-26 20:49:50|105349.8|105299.8|105348.3|105298.3|105351.1|105301.1|105348.2|105298.2|25
1727383800000|2024-09-26 20:50:00|105347.1|105297.1|105349.7|105299.7|105350|105300|105347.1|105297.1|30
1727383810000|2024-09-26 20:50:10|105348.7|105298.7|105349.4|105299.4|105350.6|105300.6|105348|105298|34
1727383820000|2024-09-26 20:50:20|105348.6|105298.6|105349.6|105299.6|105349.9|105299.9|105347.5|105297.5|28
1727383830000|2024-09-26 20:50:30|105348.5|105298.5|105348.5|105298.5|105350|105300|105347.5|105297.5|25
1727383840000|2024-09-26 20:50:40|105347.9|105297.9|105348.2|105298.2|105350.2|105300.2|105347.2|105297.2|18
1727383850000|2024-09-26 20:50:50|105348.4|105298.4|105348.3|105298.3|105349.4|105299.4|105347.7|105297.7|17
1727383860000|2024-09-26 20:51:00|105349.4|105299.4|105348.9|105298.9|105349.4|105299.4|105347.5|105297.5|12
1727383870000|2024-09-26 20:51:10|105348|105298|105348.9|105298.9|105349.9|105299.9|105347.8|105297.8|25
1727383880000|2024-09-26 20:51:20|105349.5|105299.5|105348.6|105298.6|105350.5|105300.5|105347.2|105297.2|19
1727383890000|2024-09-26 20:51:30|105347.9|105297.9|105348.1|105298.1|105349.5|105299.5|105347.1|105297.1|18
1727383900000|2024-09-26 20:51:40|105347.2|105297.2|105348.1|105298.1|105349|105299|105346.3|105296.3|19
1727383910000|2024-09-26 20:51:50|105348|105298|105351.6|105301.6|105351.6|105301.6|105346.7|105296.7|24
1727383920000|2024-09-26 20:52:00|105353.3|105303.3|105348.4|105298.4|105353.3|105303.3|105347.8|105297.8|30
1727383930000|2024-09-26 20:52:10|105348.9|105298.9|105347.9|105297.9|105349.6|105299.6|105347.5|105297.5|31
1727383940000|2024-09-26 20:52:20|105349|105299|105347.5|105297.5|105349.8|105299.8|105345.7|105295.7|42
1727383950000|2024-09-26 20:52:30|105347.8|105297.8|105346.1|105296.1|105348.8|105298.8|105345.2|105295.2|27
1727383960000|2024-09-26 20:52:40|105346.4|105296.4|105347.8|105297.8|105349.5|105299.5|105344.8|105294.8|35
1727383970000|2024-09-26 20:52:50|105348.6|105298.6|105349.7|105299.7|105351.2|105301.2|105348.3|105298.3|25
1727383980000|2024-09-26 20:53:00|105350.1|105300.1|105351|105301|105352.4|105302.4|105348.9|105298.9|31
1727383990000|2024-09-26 20:53:10|105350.2|105300.2|105347.8|105297.8|105351.2|105301.2|105347.3|105297.3|22
1727384000000|2024-09-26 20:53:20|105348|105298|105348.5|105298.5|105349.2|105299.2|105347.8|105297.8|11
1727384010000|2024-09-26 20:53:30|105349.2|105299.2|105352.6|105302.6|105353.5|105303.5|105348.5|105298.5|17
1727384020000|2024-09-26 20:53:40|105353.1|105303.1|105353.5|105303.5|105354.3|105304.3|105352.4|105302.4|19
1727384030000|2024-09-26 20:53:50|105353.6|105303.6|105353.3|105303.3|105354.1|105304.1|105352.2|105302.2|15
1727384040000|2024-09-26 20:54:00|105353.1|105303.1|105351.4|105301.4|105353.1|105303.1|105349.5|105299.5|14
1727384050000|2024-09-26 20:54:10|105351.3|105301.3|105351.2|105301.2|105352.3|105302.3|105349.9|105299.9|14
1727384060000|2024-09-26 20:54:20|105351.3|105301.3|105349.7|105299.7|105352.3|105302.3|105349.2|105299.2|12
1727384070000|2024-09-26 20:54:30|105350.4|105300.4|105349.7|105299.7|105351.1|105301.1|105349|105299|15
1727384080000|2024-09-26 20:54:40|105349.1|105299.1|105350.7|105300.7|105351.7|105301.7|105349.1|105299.1|6
1727384090000|2024-09-26 20:54:50|105350|105300|105350.9|105300.9|105351.2|105301.2|105350|105300|9
1727384100000|2024-09-26 20:55:00|105350.3|105300.3|105347.1|105297.1|105350.6|105300.6|105346.8|105296.8|20
1727384110000|2024-09-26 20:55:10|105347.8|105297.8|105348.4|105298.4|105352.1|105302.1|105346.4|105296.4|24
1727384120000|2024-09-26 20:55:20|105347.2|105297.2|105348.4|105298.4|105350.2|105300.2|105346.3|105296.3|22
1727384130000|2024-09-26 20:55:30|105348.3|105298.3|105348.3|105298.3|105348.3|105298.3|105347.9|105297.9|4
1727384140000|2024-09-26 20:55:40|105348.2|105298.2|105348.1|105298.1|105349.6|105299.6|105348.1|105298.1|10
1727384150000|2024-09-26 20:55:50|105347.5|105297.5|105347.3|105297.3|105351.8|105301.8|105345.7|105295.7|22
1727384160000|2024-09-26 20:56:00|105346.2|105296.2|105346.9|105296.9|105347.2|105297.2|105346.2|105296.2|8
1727384170000|2024-09-26 20:56:10|105346.7|105296.7|105341.5|105291.5|105346.7|105296.7|105337.4|105287.4|28
1727384180000|2024-09-26 20:56:20|105341.1|105291.1|105339.8|105289.8|105342.3|105292.3|105339.4|105289.4|16
1727384190000|2024-09-26 20:56:30|105340.4|105290.4|105342.5|105292.5|105345.4|105295.4|105340.4|105290.4|19
1727384200000|2024-09-26 20:56:40|105342.3|105292.3|105344.5|105294.5|105346.1|105296.1|105341.1|105291.1|16
1727384210000|2024-09-26 20:56:50|105344.4|105294.4|105342.6|105292.6|105345.8|105295.8|105340.4|105290.4|27
1727384220000|2024-09-26 20:57:00|105342.3|105292.3|105342.5|105292.5|105344.2|105294.2|105341.7|105291.7|15
1727384230000|2024-09-26 20:57:10|105343.3|105293.3|105341.8|105291.8|105343.5|105293.5|105339.8|105289.8|22
1727384240000|2024-09-26 20:57:20|105341.5|105291.5|105340.1|105290.1|105379.5|105291.9|105338.8|105247.8|15
1727384250000|2024-09-26 20:57:30|105340.6|105290.6|105338.3|105288.3|105378.8|105290.6|105337.6|105247.3|15
1727384260000|2024-09-26 20:57:40|105339.3|105289.3|105338.7|105288.7|105339.8|105289.8|105337.3|105287.3|16
1727384270000|2024-09-26 20:57:50|105339.2|105289.2|105338.5|105288.5|105376.1|105290.2|105337.2|105250.7|16
1727384280000|2024-09-26 20:58:00|105339.1|105289.1|105339.4|105289.4|105339.9|105289.9|105332.2|105282.2|24
1727384290000|2024-09-26 20:58:10|105340|105290|105338.1|105288.1|105341|105291|105336.3|105286.3|23
1727384300000|2024-09-26 20:58:20|105337.8|105287.8|105336|105286|105340.2|105290.2|105336|105286|19
1727384310000|2024-09-26 20:58:30|105337.1|105287.1|105339.2|105289.2|105377.7|105289.4|105337.1|105245.5|19
1727384320000|2024-09-26 20:58:40|105337.3|105287.3|105340.2|105290.2|105341.1|105291.1|105336.5|105286.5|29
1727384330000|2024-09-26 20:58:50|105340.3|105290.3|105379.4|105249.3|105379.5|105290.6|105338.7|105248.1|20
1727384340000|2024-09-26 20:59:00|105377.9|105248.9|105378.2|105242.6|105378.9|105248.9|105375.6|105242.6|31
1727384350000|2024-09-26 20:59:10|105381.5|105241.4|105384.7|105239.3|105384.8|105242|105381.3|105238.6|31
1727384360000|2024-09-26 20:59:20|105385.1|105239.2|105384.8|105239.1|105386.1|105240.5|105383.6|105237.5|31
1727384370000|2024-09-26 20:59:30|105389.7|105228.2|105391.4|105229.1|105393.2|105231|105388.4|105227.7|36
1727384380000|2024-09-26 20:59:40|105389.5|105227.8|105389.4|105220.3|105393.1|105229.3|105386.4|105218.1|31
1727384390000|2024-09-26 20:59:50|105389.6|105219.5|105396.3|105196.3|105398.6|105219.5|105384.4|105196.3|33
1727384400000|2024-09-26 21:00:00|105396.6|105196.6|105395.1|105195.1|105396.6|105196.6|105395.1|105195.1|3
1727384420000|2024-09-26 21:00:20|105395.5|105195.5|105395.5|105195.5|105395.5|105195.5|105395.1|105195.1|5
1727384430000|2024-09-26 21:00:30|105395.1|105195.1|105395.5|105195.5|105395.5|105195.5|105395.1|105195.1|4
1727384440000|2024-09-26 21:00:40|105391.9|105191.9|105391.9|105191.9|105391.9|105191.9|105391.9|105191.9|1
1727384450000|2024-09-26 21:00:50|105392.1|105192.1|105392.1|105192.1|105392.1|105192.1|105392.1|105192.1|1
1727384460000|2024-09-26 21:01:00|105402.8|105202.8|105400.7|105200.7|105402.8|105202.8|105400.7|105200.7|2
1727384470000|2024-09-26 21:01:10|105400.8|105200.8|105406|105206|105406|105206|105400.8|105200.8|2
1727384500000|2024-09-26 21:01:40|105406.8|105206.8|105406.8|105206.8|105406.8|105206.8|105406.8|105206.8|1
1727384520000|2024-09-26 21:02:00|105407.4|105207.4|105407.4|105207.4|105407.4|105207.4|105407.4|105207.4|1
1727384550000|2024-09-26 21:02:30|105408.5|105208.5|105408.5|105208.5|105408.5|105208.5|105408.5|105208.5|1
1727384560000|2024-09-26 21:02:40|105408.3|105208.3|105407.9|105207.9|105408.3|105208.3|105407.9|105207.9|2
1727384570000|2024-09-26 21:02:50|105408.8|105208.8|105408.8|105208.8|105408.8|105208.8|105408.8|105208.8|1
1727384580000|2024-09-26 21:03:00|105408.9|105208.9|105408.8|105208.8|105408.9|105208.9|105408.8|105208.8|2
1727384610000|2024-09-26 21:03:30|105408.9|105208.9|105408.9|105208.9|105408.9|105208.9|105408.9|105208.9|1
1727384620000|2024-09-26 21:03:40|105405.9|105205.9|105405.9|105205.9|105405.9|105205.9|105405.9|105205.9|1
1727384630000|2024-09-26 21:03:50|105408.9|105208.9|105409|105209|105409.2|105209.2|105408.9|105208.9|3
1727384640000|2024-09-26 21:04:00|105409.1|105209.1|105409.3|105209.3|105409.3|105209.3|105408.9|105208.9|3
1727384660000|2024-09-26 21:04:20|105409.2|105209.2|105409.3|105209.3|105409.3|105209.3|105409.2|105209.2|2
1727384670000|2024-09-26 21:04:30|105408.8|105208.8|105408.8|105208.8|105408.8|105208.8|105408.8|105208.8|1
1727384680000|2024-09-26 21:04:40|105401.5|105201.5|105401.9|105201.9|105401.9|105201.9|105401.5|105201.5|2
1727384690000|2024-09-26 21:04:50|105401.8|105201.8|105401.8|105201.8|105401.8|105201.8|105401.8|105201.8|1
1727384700000|2024-09-26 21:05:00|105402.6|105202.6|105395|105195|105402.6|105202.6|105394.3|105194.3|4
1727384710000|2024-09-26 21:05:10|105397.5|105197.5|105397.5|105197.5|105397.5|105197.5|105397.5|105197.5|1
1727384720000|2024-09-26 21:05:20|105397.4|105197.4|105397.4|105197.4|105397.4|105197.4|105397.4|105197.4|1
1727384740000|2024-09-26 21:05:40|105397.3|105197.3|105397.3|105197.3|105397.3|105197.3|105397.3|105197.3|1
1727384750000|2024-09-26 21:05:50|105394.4|105194.4|105394.4|105194.4|105394.4|105194.4|105394.3|105194.3|3
1727384760000|2024-09-26 21:06:00|105392.2|105192.2|105392.3|105192.3|105392.8|105192.8|105391.7|105191.7|5
1727384770000|2024-09-26 21:06:10|105392.7|105192.7|105392.9|105192.9|105393|105193|105392.6|105192.6|6
1727384780000|2024-09-26 21:06:20|105392.8|105192.8|105394.1|105194.1|105394.2|105194.2|105392.8|105192.8|5
1727384790000|2024-09-26 21:06:30|105394.9|105194.9|105394.8|105194.8|105394.9|105194.9|105394.8|105194.8|2
1727384810000|2024-09-26 21:06:50|105394.9|105194.9|105394.9|105194.9|105394.9|105194.9|105394.9|105194.9|1
1727384820000|2024-09-26 21:07:00|105395.1|105195.1|105395.1|105195.1|105395.1|105195.1|105395.1|105195.1|1
1727384830000|2024-09-26 21:07:10|105395|105195|105395|105195|105395.7|105195.7|105395|105195|3
1727384840000|2024-09-26 21:07:20|105395.7|105195.7|105394.4|105194.4|105395.7|105195.7|105394.2|105194.2|7
1727384850000|2024-09-26 21:07:30|105396.4|105196.4|105396.4|105196.4|105396.4|105196.4|105396.4|105196.4|1
1727384860000|2024-09-26 21:07:40|105394.8|105194.8|105395.2|105195.2|105395.2|105195.2|105394.7|105194.7|3
1727384880000|2024-09-26 21:08:00|105396.1|105196.1|105396.1|105196.1|105396.1|105196.1|105396.1|105196.1|1
1727384890000|2024-09-26 21:08:10|105395.2|105195.2|105395.2|105195.2|105395.2|105195.2|105395.2|105195.2|1
1727384900000|2024-09-26 21:08:20|105396|105196|105395|105195|105396.1|105196.1|105395|105195|3
1727384910000|2024-09-26 21:08:30|105396.3|105196.3|105395.4|105195.4|105396.3|105196.3|105395.4|105195.4|2
1727384920000|2024-09-26 21:08:40|105397.2|105197.2|105397.2|105197.2|105397.7|105197.7|105397.2|105197.2|4
1727384930000|2024-09-26 21:08:50|105397.1|105197.1|105397.1|105197.1|105397.1|105197.1|105397.1|105197.1|1
1727384940000|2024-09-26 21:09:00|105397.6|105197.6|105396.3|105196.3|105397.6|105197.6|105396.3|105196.3|4
1727384950000|2024-09-26 21:09:10|105395.7|105195.7|105387.9|105187.9|105395.7|105195.7|105387.6|105187.6|9
1727384960000|2024-09-26 21:09:20|105387.8|105187.8|105387.7|105187.7|105387.9|105187.9|105387.7|105187.7|3
1727384970000|2024-09-26 21:09:30|105388.3|105188.3|105389|105189|105389.2|105189.2|105388.3|105188.3|3
1727384980000|2024-09-26 21:09:40|105387.4|105187.4|105387.2|105187.2|105387.5|105187.5|105387|105187|6
1727384990000|2024-09-26 21:09:50|105387.3|105187.3|105387.9|105187.9|105388|105188|105387|105187|5
1727385000000|2024-09-26 21:10:00|105389.4|105189.4|105386.8|105186.8|105389.4|105189.4|105386.5|105186.5|7
1727385010000|2024-09-26 21:10:10|105388.3|105188.3|105388.5|105188.5|105388.7|105188.7|105388.3|105188.3|6
1727385020000|2024-09-26 21:10:20|105388.1|105188.1|105388.4|105188.4|105388.4|105188.4|105388.1|105188.1|2
1727385030000|2024-09-26 21:10:30|105388.8|105188.8|105388.5|105188.5|105389|105189|105388.5|105188.5|4
1727385040000|2024-09-26 21:10:40|105388.7|105188.7|105388.7|105188.7|105388.7|105188.7|105388.6|105188.6|3
1727385050000|2024-09-26 21:10:50|105388.9|105188.9|105387.3|105187.3|105399.6|105199.6|105387.3|105187.3|7
1727385060000|2024-09-26 21:11:00|105387.4|105187.4|105387.8|105187.8|105387.8|105187.8|105386.8|105186.8|7
1727385070000|2024-09-26 21:11:10|105387.6|105187.6|105387.4|105187.4|105387.7|105187.7|105387.4|105187.4|6
1727385080000|2024-09-26 21:11:20|105387.3|105187.3|105387.7|105187.7|105387.7|105187.7|105387.3|105187.3|5
1727385100000|2024-09-26 21:11:40|105387.6|105187.6|105387.1|105187.1|105387.6|105187.6|105387.1|105187.1|5
1727385110000|2024-09-26 21:11:50|105387.8|105187.8|105387.7|105187.7|105387.8|105187.8|105387.5|105187.5|8
1727385120000|2024-09-26 21:12:00|105387.5|105187.5|105387.7|105187.7|105387.7|105187.7|105387.5|105187.5|5
1727385130000|2024-09-26 21:12:10|105387.5|105187.5|105387.6|105187.6|105387.6|105187.6|105387.5|105187.5|2
1727385140000|2024-09-26 21:12:20|105387.5|105187.5|105387.5|105187.5|105387.5|105187.5|105387.4|105187.4|3
1727385150000|2024-09-26 21:12:30|105387.4|105187.4|105387.1|105187.1|105387.4|105187.4|105386.8|105186.8|5
1727385160000|2024-09-26 21:12:40|105387|105187|105387.1|105187.1|105387.1|105187.1|105386.8|105186.8|6
1727385170000|2024-09-26 21:12:50|105387.2|105187.2|105387.1|105187.1|105387.2|105187.2|105387.1|105187.1|4
1727385180000|2024-09-26 21:13:00|105386.3|105186.3|105386.2|105186.2|105386.5|105186.5|105386.1|105186.1|5
1727385190000|2024-09-26 21:13:10|105386|105186|105425.8|105225.8|105425.8|105225.8|105383.3|105183.3|7
1727385200000|2024-09-26 21:13:20|105431.2|105231.2|105433.4|105233.4|105433.4|105233.4|105431.1|105231.1|6
1727385210000|2024-09-26 21:13:30|105433.2|105233.2|105433.2|105233.2|105433.2|105233.2|105433.1|105233.1|3
1727385220000|2024-09-26 21:13:40|105433|105233|105430.9|105230.9|105433.4|105233.4|105430.9|105230.9|5
1727385230000|2024-09-26 21:13:50|105430.8|105230.8|105430.8|105230.8|105430.8|105230.8|105430.8|105230.8|1
1727385240000|2024-09-26 21:14:00|105430.9|105230.9|105432.4|105232.4|105432.6|105232.6|105429.6|105229.6|7
1727385250000|2024-09-26 21:14:10|105432.3|105232.3|105432.4|105232.4|105432.5|105232.5|105432.1|105232.1|6
1727385260000|2024-09-26 21:14:20|105436.1|105236.1|105436.5|105236.5|105436.5|105236.5|105436.1|105236.1|6
1727385270000|2024-09-26 21:14:30|105436.1|105236.1|105436.3|105236.3|105436.5|105236.5|105436|105236|8
1727385280000|2024-09-26 21:14:40|105437.3|105237.3|105436.4|105236.4|105437.3|105237.3|105436.2|105236.2|5
1727385290000|2024-09-26 21:14:50|105436.3|105236.3|105438.5|105238.5|105438.6|105238.6|105436.3|105236.3|8
1727385300000|2024-09-26 21:15:00|105438.6|105238.6|105439.2|105239.2|105439.8|105239.8|105438.6|105238.6|14
1727385310000|2024-09-26 21:15:10|105439.5|105239.5|105439.7|105239.7|105439.9|105239.9|105439|105239|8
1727385320000|2024-09-26 21:15:20|105439.5|105239.5|105439.9|105239.9|105439.9|105239.9|105439.5|105239.5|8
1727385330000|2024-09-26 21:15:30|105439.1|105239.1|105441.9|105241.9|105441.9|105241.9|105439|105239|10
1727385340000|2024-09-26 21:15:40|105441.6|105241.6|105443.1|105243.1|105443.1|105243.1|105441.6|105241.6|8
1727385350000|2024-09-26 21:15:50|105442.8|105242.8|105442.8|105242.8|105442.8|105242.8|105442.4|105242.4|10
1727385360000|2024-09-26 21:16:00|105442.9|105242.9|105444.2|105244.2|105444.2|105244.2|105442.9|105242.9|7
1727385370000|2024-09-26 21:16:10|105444.5|105244.5|105445.2|105245.2|105445.3|105245.3|105444.4|105244.4|11
1727385380000|2024-09-26 21:16:20|105444.9|105244.9|105445.1|105245.1|105445.1|105245.1|105444.8|105244.8|6
1727385390000|2024-09-26 21:16:30|105445|105245|105443.2|105243.2|105445.3|105245.3|105443.1|105243.1|7
1727385400000|2024-09-26 21:16:40|105443.1|105243.1|105443.1|105243.1|105443.1|105243.1|105442.9|105242.9|8
1727385410000|2024-09-26 21:16:50|105443|105243|105443.2|105243.2|105443.2|105243.2|105442.9|105242.9|7
1727385420000|2024-09-26 21:17:00|105443.3|105243.3|105442.2|105242.2|105443.3|105243.3|105442.2|105242.2|7
1727385430000|2024-09-26 21:17:10|105442.3|105242.3|105441.7|105241.7|105442.3|105242.3|105441.6|105241.6|9
1727385440000|2024-09-26 21:17:20|105441.6|105241.6|105441.8|105241.8|105441.8|105241.8|105441.6|105241.6|5
1727385450000|2024-09-26 21:17:30|105442|105242|105441.6|105241.6|105442|105242|105441.6|105241.6|5
1727385460000|2024-09-26 21:17:40|105441.8|105241.8|105442|105242|105442|105242|105441.6|105241.6|6
1727385470000|2024-09-26 21:17:50|105441.9|105241.9|105443.2|105243.2|105443.2|105243.2|105441.9|105241.9|5
1727385480000|2024-09-26 21:18:00|105443.1|105243.1|105441.8|105241.8|105443.1|105243.1|105441.7|105241.7|6
1727385490000|2024-09-26 21:18:10|105441.7|105241.7|105441.8|105241.8|105441.8|105241.8|105441.7|105241.7|2
1727385500000|2024-09-26 21:18:20|105441.9|105241.9|105441.8|105241.8|105441.9|105241.9|105441.8|105241.8|2
1727385510000|2024-09-26 21:18:30|105442|105242|105441.9|105241.9|105442|105242|105441.9|105241.9|4
1727385520000|2024-09-26 21:18:40|105442.1|105242.1|105447.1|105247.1|105447.1|105247.1|105438.3|105238.3|5
1727385530000|2024-09-26 21:18:50|105446.3|105246.3|105448|105248|105452|105252|105446.3|105246.3|8
1727385540000|2024-09-26 21:19:00|105448.7|105248.7|105449.9|105249.9|105449.9|105249.9|105448.6|105248.6|7
1727385550000|2024-09-26 21:19:10|105449.8|105249.8|105455|105255|105455|105255|105449|105249|10
1727385560000|2024-09-26 21:19:20|105455.1|105255.1|105456|105256|105456|105256|105455.1|105255.1|6
1727385570000|2024-09-26 21:19:30|105456.1|105256.1|105456.3|105256.3|105456.3|105256.3|105456|105256|3
1727385580000|2024-09-26 21:19:40|105459.2|105259.2|105460.8|105260.8|105460.8|105260.8|105459.2|105259.2|3
1727385590000|2024-09-26 21:19:50|105460.9|105260.9|105464.3|105264.3|105464.3|105264.3|105460.3|105260.3|9
1727385600000|2024-09-26 21:20:00|105464.5|105264.5|105461.8|105261.8|105465.4|105265.4|105461.7|105261.7|7
1727385610000|2024-09-26 21:20:10|105463.1|105263.1|105460.8|105260.8|105463.1|105263.1|105460.8|105260.8|6
1727385620000|2024-09-26 21:20:20|105460.9|105260.9|105461|105261|105461|105261|105460.2|105260.2|6
1727385630000|2024-09-26 21:20:30|105461.1|105261.1|105460.7|105260.7|105461.2|105261.2|105460.4|105260.4|6
1727385640000|2024-09-26 21:20:40|105460.6|105260.6|105460|105260|105461|105261|105459.9|105259.9|8
1727385650000|2024-09-26 21:20:50|105460.1|105260.1|105460|105260|105460.1|105260.1|105460|105260|4
1727385660000|2024-09-26 21:21:00|105459.9|105259.9|105460|105260|105460|105260|105459.9|105259.9|6
1727385670000|2024-09-26 21:21:10|105459.9|105259.9|105460|105260|105460|105260|105459.9|105259.9|4
1727385680000|2024-09-26 21:21:20|105460.6|105260.6|105464.2|105264.2|105464.2|105264.2|105460.6|105260.6|10
1727385690000|2024-09-26 21:21:30|105464.1|105264.1|105466.5|105266.5|105466.5|105266.5|105464.1|105264.1|6
1727385700000|2024-09-26 21:21:40|105466.4|105266.4|105464.3|105264.3|105466.7|105266.7|105464.3|105264.3|6
1727385710000|2024-09-26 21:21:50|105464.4|105264.4|105466.7|105266.7|105466.7|105266.7|105464.4|105264.4|6
1727385720000|2024-09-26 21:22:00|105465.9|105265.9|105464|105264|105466|105266|105464|105264|4
1727385730000|2024-09-26 21:22:10|105464.1|105264.1|105463.9|105263.9|105464.1|105264.1|105463.9|105263.9|2
1727385740000|2024-09-26 21:22:20|105463.8|105263.8|105465.4|105265.4|105465.4|105265.4|105463.8|105263.8|5
1727385750000|2024-09-26 21:22:30|105465.6|105265.6|105465.6|105265.6|105465.7|105265.7|105465|105265|6
1727385760000|2024-09-26 21:22:40|105465.7|105265.7|105465|105265|105465.7|105265.7|105465|105265|5
1727385770000|2024-09-26 21:22:50|105465.1|105265.1|105465.9|105265.9|105467.3|105267.3|105465.1|105265.1|7
1727385780000|2024-09-26 21:23:00|105466.3|105266.3|105466.9|105266.9|105466.9|105266.9|105466.1|105266.1|5
1727385790000|2024-09-26 21:23:10|105466|105266|105464.4|105264.4|105466|105266|105464.2|105264.2|8
1727385800000|2024-09-26 21:23:20|105464.3|105264.3|105467|105267|105469.4|105269.4|105464.3|105264.3|11
1727385810000|2024-09-26 21:23:30|105467.2|105267.2|105468.1|105268.1|105468.1|105268.1|105466.8|105266.8|9
1727385820000|2024-09-26 21:23:40|105468|105268|105467.1|105267.1|105468|105268|105466.2|105266.2|6
1727385830000|2024-09-26 21:23:50|105467|105267|105467.7|105267.7|105467.8|105267.8|105467|105267|7
1727385840000|2024-09-26 21:24:00|105467.6|105267.6|105468.3|105268.3|105468.3|105268.3|105467.5|105267.5|7
1727385850000|2024-09-26 21:24:10|105467.2|105267.2|105463.4|105263.4|105467.3|105267.3|105463.4|105263.4|11
1727385860000|2024-09-26 21:24:20|105462.7|105262.7|105463.9|105263.9|105463.9|105263.9|105462.7|105262.7|5
1727385870000|2024-09-26 21:24:30|105463.3|105263.3|105462.7|105262.7|105463.3|105263.3|105461.5|105261.5|8
1727385900000|2024-09-26 21:25:00|105462.8|105262.8|105462.5|105262.5|105463.2|105263.2|105462.5|105262.5|5
1727385910000|2024-09-26 21:25:10|105463.1|105263.1|105463.3|105263.3|105463.3|105263.3|105463.1|105263.1|3
1727385920000|2024-09-26 21:25:20|105463.2|105263.2|105463.7|105263.7|105463.7|105263.7|105463.2|105263.2|4
1727385930000|2024-09-26 21:25:30|105463.6|105263.6|105463.9|105263.9|105463.9|105263.9|105463.3|105263.3|5
1727385940000|2024-09-26 21:25:40|105463.8|105263.8|105463.8|105263.8|105463.9|105263.9|105463.8|105263.8|3
1727385950000|2024-09-26 21:25:50|105463.7|105263.7|105463.6|105263.6|105463.7|105263.7|105463.6|105263.6|2
1727385960000|2024-09-26 21:26:00|105463.5|105263.5|105458.8|105258.8|105463.6|105263.6|105458.8|105258.8|12
1727385970000|2024-09-26 21:26:10|105458.7|105258.7|105455.1|105255.1|105458.7|105258.7|105453.6|105253.6|9
1727385980000|2024-09-26 21:26:20|105455|105255|105455.2|105255.2|105455.2|105255.2|105454.9|105254.9|6
1727385990000|2024-09-26 21:26:30|105455.4|105255.4|105455.5|105255.5|105455.5|105255.5|105455.4|105255.4|4
1727386000000|2024-09-26 21:26:40|105455.3|105255.3|105455.3|105255.3|105455.3|105255.3|105455.3|105255.3|1
1727386010000|2024-09-26 21:26:50|105455.5|105255.5|105455.4|105255.4|105455.5|105255.5|105455.4|105255.4|2
1727386020000|2024-09-26 21:27:00|105455.3|105255.3|105455.4|105255.4|105455.4|105255.4|105455.3|105255.3|4
1727386030000|2024-09-26 21:27:10|105455.3|105255.3|105455.4|105255.4|105455.5|105255.5|105455.3|105255.3|3
1727386040000|2024-09-26 21:27:20|105455.5|105255.5|105455.5|105255.5|105455.5|105255.5|105455.5|105255.5|1
1727386050000|2024-09-26 21:27:30|105455.3|105255.3|105455.5|105255.5|105455.5|105255.5|105455.2|105255.2|4
1727386060000|2024-09-26 21:27:40|105455.4|105255.4|105455.5|105255.5|105455.5|105255.5|105455.4|105255.4|2
1727386070000|2024-09-26 21:27:50|105455.4|105255.4|105456.5|105256.5|105456.5|105256.5|105455.4|105255.4|5
1727386080000|2024-09-26 21:28:00|105455.2|105255.2|105455.3|105255.3|105455.5|105255.5|105455.2|105255.2|5
1727386100000|2024-09-26 21:28:20|105455.1|105255.1|105455|105255|105455.1|105255.1|105455|105255|2
1727386110000|2024-09-26 21:28:30|105454.5|105254.5|105454.6|105254.6|105454.8|105254.8|105454.5|105254.5|7
1727386120000|2024-09-26 21:28:40|105454.7|105254.7|105454.7|105254.7|105454.8|105254.8|105454.7|105254.7|5
1727386130000|2024-09-26 21:28:50|105455.3|105255.3|105455.3|105255.3|105455.3|105255.3|105455.3|105255.3|1
1727386140000|2024-09-26 21:29:00|105455.2|105255.2|105455|105255|105455.3|105255.3|105455|105255|3
1727386150000|2024-09-26 21:29:10|105455.1|105255.1|105454.7|105254.7|105455.1|105255.1|105454.7|105254.7|3
1727386160000|2024-09-26 21:29:20|105454.9|105254.9|105454.9|105254.9|105454.9|105254.9|105454.8|105254.8|3
1727386170000|2024-09-26 21:29:30|105455|105255|105454.9|105254.9|105455|105255|105454.9|105254.9|2
1727386180000|2024-09-26 21:29:40|105454.8|105254.8|105455|105255|105455|105255|105454.8|105254.8|5
1727386190000|2024-09-26 21:29:50|105454.8|105254.8|105455|105255|105455|105255|105454.8|105254.8|3
1727386200000|2024-09-26 21:30:00|105447.5|105247.5|105465.8|105265.8|105466.8|105266.8|105447.5|105247.5|10
1727386210000|2024-09-26 21:30:10|105456.3|105256.3|105449.7|105249.7|105456.3|105256.3|105449.7|105249.7|6
1727386220000|2024-09-26 21:30:20|105453.2|105253.2|105449.3|105249.3|105454.4|105254.4|105449.3|105249.3|8
1727386230000|2024-09-26 21:30:30|105449.2|105249.2|105450.2|105250.2|105450.6|105250.6|105449.2|105249.2|3
1727386240000|2024-09-26 21:30:40|105459.3|105259.3|105459|105259|105459.3|105259.3|105459|105259|2
1727386250000|2024-09-26 21:30:50|105455.3|105255.3|105455.3|105255.3|105455.3|105255.3|105455.3|105255.3|1
1727386260000|2024-09-26 21:31:00|105454.5|105254.5|105445.2|105245.2|105454.5|105254.5|105445.2|105245.2|2
1727386270000|2024-09-26 21:31:10|105446.9|105246.9|105446.9|105246.9|105446.9|105246.9|105446.9|105246.9|1
1727386280000|2024-09-26 21:31:20|105446.7|105246.7|105446.7|105246.7|105446.7|105246.7|105446.7|105246.7|1
1727386290000|2024-09-26 21:31:30|105446.8|105246.8|105447.2|105247.2|105447.6|105247.6|105446.8|105246.8|4
1727386300000|2024-09-26 21:31:40|105438.6|105238.6|105438.7|105238.7|105438.7|105238.7|105438.6|105238.6|2
1727386310000|2024-09-26 21:31:50|105439.1|105239.1|105439.2|105239.2|105439.3|105239.3|105439|105239|8
1727386320000|2024-09-26 21:32:00|105439.1|105239.1|105439.4|105239.4|105439.4|105239.4|105439.1|105239.1|4
1727386330000|2024-09-26 21:32:10|105439.3|105239.3|105438|105238|105442.6|105242.6|105438|105238|6
1727386340000|2024-09-26 21:32:20|105436.7|105236.7|105446.7|105246.7|105446.7|105246.7|105436.7|105236.7|2
1727386350000|2024-09-26 21:32:30|105446.8|105246.8|105444.3|105244.3|105446.8|105246.8|105443.9|105243.9|13
1727386360000|2024-09-26 21:32:40|105445.8|105245.8|105445.3|105245.3|105445.9|105245.9|105445.3|105245.3|7
1727386370000|2024-09-26 21:32:50|105445.5|105245.5|105445.2|105245.2|105445.5|105245.5|105445.2|105245.2|5
1727386380000|2024-09-26 21:33:00|105445.3|105245.3|105445.2|105245.2|105445.3|105245.3|105445.2|105245.2|2
1727386390000|2024-09-26 21:33:10|105445.3|105245.3|105446.4|105246.4|105446.4|105246.4|105445.3|105245.3|3
1727386400000|2024-09-26 21:33:20|105446.5|105246.5|105449.8|105249.8|105449.8|105249.8|105446.5|105246.5|2
1727386410000|2024-09-26 21:33:30|105449.7|105249.7|105450|105250|105450|105250|105449.6|105249.6|4
1727386420000|2024-09-26 21:33:40|105449.8|105249.8|105450.4|105250.4|105450.4|105250.4|105449.8|105249.8|6
1727386430000|2024-09-26 21:33:50|105450.5|105250.5|105450.2|105250.2|105450.7|105250.7|105450.2|105250.2|6
1727386440000|2024-09-26 21:34:00|105450.3|105250.3|105450.4|105250.4|105450.4|105250.4|105450|105250|9
1727386450000|2024-09-26 21:34:10|105450.5|105250.5|105450.6|105250.6|105450.6|105250.6|105450.4|105250.4|5
1727386460000|2024-09-26 21:34:20|105450.7|105250.7|105450.9|105250.9|105451.3|105251.3|105450.6|105250.6|5
1727386470000|2024-09-26 21:34:30|105451|105251|105450.9|105250.9|105451.3|105251.3|105450.9|105250.9|5
1727386480000|2024-09-26 21:34:40|105451|105251|105451|105251|105451|105251|105450.9|105250.9|3
1727386490000|2024-09-26 21:34:50|105451.3|105251.3|105449.7|105249.7|105451.4|105251.4|105449.7|105249.7|10
1727386500000|2024-09-26 21:35:00|105450.7|105250.7|105446|105246|105451.4|105251.4|105446|105246|9
1727386510000|2024-09-26 21:35:10|105446.1|105246.1|105446.3|105246.3|105446.6|105246.6|105446.1|105246.1|4
1727386520000|2024-09-26 21:35:20|105446.1|105246.1|105446.1|105246.1|105446.5|105246.5|105446|105246|5
1727386530000|2024-09-26 21:35:30|105446|105246|105446.7|105246.7|105446.7|105246.7|105445.8|105245.8|6
1727386540000|2024-09-26 21:35:40|105449.2|105249.2|105446.6|105246.6|105449.2|105249.2|105446.6|105246.6|2
1727386550000|2024-09-26 21:35:50|105447.5|105247.5|105441.2|105241.2|105450.8|105250.8|105439.5|105239.5|16
1727386560000|2024-09-26 21:36:00|105441.9|105241.9|105402.7|105202.7|105441.9|105241.9|105398.5|105198.5|12
1727386570000|2024-09-26 21:36:10|105402.2|105202.2|105399.3|105199.3|105407.4|105207.4|105399.1|105199.1|12
1727386580000|2024-09-26 21:36:20|105399.4|105199.4|105404.8|105204.8|105409.5|105209.5|105399.3|105199.3|11
1727386590000|2024-09-26 21:36:30|105405.8|105205.8|105404.1|105204.1|105409.7|105209.7|105402.6|105202.6|18
1727386600000|2024-09-26 21:36:40|105404.7|105204.7|105409.4|105209.4|105409.4|105209.4|105404.1|105204.1|13
1727386610000|2024-09-26 21:36:50|105410.4|105210.4|105402.7|105202.7|105410.4|105210.4|105402.7|105202.7|15
1727386620000|2024-09-26 21:37:00|105407.3|105207.3|105405.6|105205.6|105410|105210|105405.6|105205.6|13
1727386630000|2024-09-26 21:37:10|105405.8|105205.8|105413.4|105213.4|105413.4|105213.4|105405.8|105205.8|12
1727386640000|2024-09-26 21:37:20|105413.7|105213.7|105417.9|105217.9|105418.5|105218.5|105410.6|105210.6|10
1727386650000|2024-09-26 21:37:30|105413|105213|105410.6|105210.6|105425.3|105225.3|105395.1|105195.1|15
1727386660000|2024-09-26 21:37:40|105410.5|105210.5|105412.2|105212.2|105412.2|105212.2|105410.3|105210.3|9
1727386670000|2024-09-26 21:37:50|105407|105207|105409|105209|105411.1|105211.1|105407|105207|9
1727386680000|2024-09-26 21:38:00|105408.8|105208.8|105410.5|105210.5|105412.1|105212.1|105408.3|105208.3|14
1727386690000|2024-09-26 21:38:10|105409.7|105209.7|105408.4|105208.4|105411.6|105211.6|105406.9|105206.9|20
1727386700000|2024-09-26 21:38:20|105410.9|105210.9|105408.6|105208.6|105410.9|105210.9|105407.5|105207.5|15
1727386710000|2024-09-26 21:38:30|105410.4|105210.4|105409.8|105209.8|105413|105213|105409.1|105209.1|10
1727386720000|2024-09-26 21:38:40|105410.7|105210.7|105409.1|105209.1|105414.8|105214.8|105409.1|105209.1|13
1727386730000|2024-09-26 21:38:50|105409.2|105209.2|105410.2|105210.2|105415.3|105215.3|105408.3|105208.3|16
1727386740000|2024-09-26 21:39:00|105412.8|105212.8|105411.9|105211.9|105413.9|105213.9|105410.7|105210.7|15
1727386750000|2024-09-26 21:39:10|105411.4|105211.4|105412.3|105212.3|105413.1|105213.1|105411.4|105211.4|7
1727386760000|2024-09-26 21:39:20|105410.8|105210.8|105411.6|105211.6|105412.5|105212.5|105410.8|105210.8|9
1727386770000|2024-09-26 21:39:30|105412.7|105212.7|105410.3|105210.3|105412.7|105212.7|105410|105210|7
1727386780000|2024-09-26 21:39:40|105412.6|105212.6|105413.5|105213.5|105413.5|105213.5|105412|105212|9
1727386790000|2024-09-26 21:39:50|105413.2|105213.2|105411|105211|105413.2|105213.2|105411|105211|9
1727386800000|2024-09-26 21:40:00|105411.1|105211.1|105410.7|105210.7|105411.1|105211.1|105410.7|105210.7|3
1727386810000|2024-09-26 21:40:10|105410.6|105210.6|105410.4|105210.4|105410.6|105210.6|105410.1|105210.1|9
1727386820000|2024-09-26 21:40:20|105410.5|105210.5|105410.2|105210.2|105410.5|105210.5|105410.2|105210.2|7
1727386830000|2024-09-26 21:40:30|105409.4|105209.4|105411.4|105211.4|105413.4|105213.4|105409.4|105209.4|12
1727386840000|2024-09-26 21:40:40|105411.5|105211.5|105413.1|105213.1|105413.1|105213.1|105411.2|105211.2|11
1727386850000|2024-09-26 21:40:50|105411.9|105211.9|105410.9|105210.9|105411.9|105211.9|105410.9|105210.9|3
1727386860000|2024-09-26 21:41:00|105411|105211|105410.4|105210.4|105412.2|105212.2|105410.4|105210.4|9
1727386870000|2024-09-26 21:41:10|105410|105210|105410.3|105210.3|105412.1|105212.1|105409.1|105209.1|6
1727386880000|2024-09-26 21:41:20|105410.2|105210.2|105411.6|105211.6|105411.6|105211.6|105410.2|105210.2|7
1727386890000|2024-09-26 21:41:30|105411.8|105211.8|105409.3|105209.3|105411.8|105211.8|105409.3|105209.3|11
1727386900000|2024-09-26 21:41:40|105409.2|105209.2|105410.2|105210.2|105410.2|105210.2|105408.7|105208.7|6
1727386910000|2024-09-26 21:41:50|105409.2|105209.2|105408.8|105208.8|105409.2|105209.2|105408.7|105208.7|6
1727386920000|2024-09-26 21:42:00|105408.9|105208.9|105411.7|105211.7|105411.8|105211.8|105406.9|105206.9|11
1727386930000|2024-09-26 21:42:10|105411.8|105211.8|105411.6|105211.6|105411.8|105211.8|105411.6|105211.6|6
1727386940000|2024-09-26 21:42:20|105411.7|105211.7|105412.4|105212.4|105412.5|105212.5|105411.7|105211.7|7
1727386950000|2024-09-26 21:42:30|105411|105211|105409.9|105209.9|105411|105211|105409.9|105209.9|9
1727386960000|2024-09-26 21:42:40|105410|105210|105416|105216|105416|105216|105409.9|105209.9|8
1727386970000|2024-09-26 21:42:50|105416.2|105216.2|105414.9|105214.9|105416.8|105216.8|105413.9|105213.9|7
1727386980000|2024-09-26 21:43:00|105414|105214|105416.7|105216.7|105416.7|105216.7|105414|105214|8
1727386990000|2024-09-26 21:43:10|105416.8|105216.8|105415.7|105215.7|105416.8|105216.8|105414.1|105214.1|13
1727387000000|2024-09-26 21:43:20|105416|105216|105416.2|105216.2|105416.6|105216.6|105412.8|105212.8|16
1727387010000|2024-09-26 21:43:30|105416.1|105216.1|105416.6|105216.6|105416.9|105216.9|105416.1|105216.1|8
1727387020000|2024-09-26 21:43:40|105416.9|105216.9|105416.9|105216.9|105416.9|105216.9|105416.3|105216.3|5
1727387030000|2024-09-26 21:43:50|105417.9|105217.9|105417.5|105217.5|105417.9|105217.9|105415.9|105215.9|11
1727387040000|2024-09-26 21:44:00|105417.3|105217.3|105420.3|105220.3|105420.3|105220.3|105416.3|105216.3|12
1727387050000|2024-09-26 21:44:10|105421.6|105221.6|105423.5|105223.5|105423.7|105223.7|105420.5|105220.5|13
1727387060000|2024-09-26 21:44:20|105423.1|105223.1|105423.5|105223.5|105423.9|105223.9|105423.1|105223.1|9
1727387070000|2024-09-26 21:44:30|105419.6|105219.6|105421|105221|105421|105221|105417|105217|15
1727387080000|2024-09-26 21:44:40|105421.2|105221.2|105422.6|105222.6|105423.4|105223.4|105417.9|105217.9|8
1727387090000|2024-09-26 21:44:50|105422.5|105222.5|105418.6|105218.6|105423.4|105223.4|105417.5|105217.5|10
1727387100000|2024-09-26 21:45:00|105418.3|105218.3|105423.2|105223.2|105423.2|105223.2|105418.3|105218.3|13
1727387110000|2024-09-26 21:45:10|105423.1|105223.1|105423.8|105223.8|105423.8|105223.8|105423.1|105223.1|6
1727387120000|2024-09-26 21:45:20|105423|105223|105424.2|105224.2|105425.9|105225.9|105422.8|105222.8|8
1727387130000|2024-09-26 21:45:30|105424.5|105224.5|105424.7|105224.7|105424.9|105224.9|105424.3|105224.3|9
1727387140000|2024-09-26 21:45:40|105426.5|105226.5|105424.7|105224.7|105426.5|105226.5|105423.7|105223.7|11
1727387150000|2024-09-26 21:45:50|105425.1|105225.1|105425.9|105225.9|105426|105226|105425|105225|6
1727387160000|2024-09-26 21:46:00|105425.3|105225.3|105426|105226|105426.1|105226.1|105423.9|105223.9|9
1727387170000|2024-09-26 21:46:10|105426.2|105226.2|105432.2|105232.2|105432.2|105232.2|105425.2|105225.2|9
1727387180000|2024-09-26 21:46:20|105432|105232|105432.9|105232.9|105433.9|105233.9|105432|105232|13
1727387190000|2024-09-26 21:46:30|105433.1|105233.1|105431.1|105231.1|105434.1|105234.1|105431.1|105231.1|10
1727387200000|2024-09-26 21:46:40|105431.2|105231.2|105431.8|105231.8|105432|105232|105431.1|105231.1|7
1727387210000|2024-09-26 21:46:50|105432|105232|105431.9|105231.9|105432.2|105232.2|105430.6|105230.6|9
1727387220000|2024-09-26 21:47:00|105430.8|105230.8|105432.9|105232.9|105432.9|105232.9|105430.6|105230.6|8
1727387230000|2024-09-26 21:47:10|105433.3|105233.3|105432.4|105232.4|105433.4|105233.4|105431.3|105231.3|7
1727387240000|2024-09-26 21:47:20|105433.1|105233.1|105431.3|105231.3|105433.5|105233.5|105431.3|105231.3|6
1727387250000|2024-09-26 21:47:30|105431.4|105231.4|105431.2|105231.2|105431.4|105231.4|105431.2|105231.2|5
1727387260000|2024-09-26 21:47:40|105430.6|105230.6|105430|105230|105431|105231|105429.9|105229.9|6
1727387270000|2024-09-26 21:47:50|105429.8|105229.8|105431.1|105231.1|105431.1|105231.1|105429.4|105229.4|8
1727387280000|2024-09-26 21:48:00|105431.3|105231.3|105431.3|105231.3|105431.6|105231.6|105431.3|105231.3|4
1727387290000|2024-09-26 21:48:10|105430.9|105230.9|105431.2|105231.2|105431.2|105231.2|105430.9|105230.9|5
1727387300000|2024-09-26 21:48:20|105431.1|105231.1|105430.6|105230.6|105431.3|105231.3|105430.1|105230.1|8
1727387310000|2024-09-26 21:48:30|105430|105230|105431.2|105231.2|105431.4|105231.4|105430|105230|4
1727387330000|2024-09-26 21:48:50|105431.6|105231.6|105431.8|105231.8|105431.8|105231.8|105430|105230|9
1727387340000|2024-09-26 21:49:00|105431.6|105231.6|105431.2|105231.2|105431.6|105231.6|105431.1|105231.1|8
1727387350000|2024-09-26 21:49:10|105430.6|105230.6|105430.6|105230.6|105434.8|105234.8|105430.6|105230.6|8
1727387360000|2024-09-26 21:49:20|105430.7|105230.7|105430.4|105230.4|105430.7|105230.7|105428|105228|6
1727387370000|2024-09-26 21:49:30|105430.5|105230.5|105430.5|105230.5|105430.5|105230.5|105430.5|105230.5|1
1727387380000|2024-09-26 21:49:40|105430.1|105230.1|105430|105230|105432|105232|105429.9|105229.9|7
1727387390000|2024-09-26 21:49:50|105430.1|105230.1|105432.3|105232.3|105432.3|105232.3|105430.1|105230.1|6
1727387400000|2024-09-26 21:50:00|105432.4|105232.4|105431.7|105231.7|105435.5|105235.5|105431.7|105231.7|6
1727387410000|2024-09-26 21:50:10|105431.6|105231.6|105430.3|105230.3|105431.7|105231.7|105430.1|105230.1|7
1727387420000|2024-09-26 21:50:20|105430.2|105230.2|105430.4|105230.4|105430.8|105230.8|105430.2|105230.2|7
1727387430000|2024-09-26 21:50:30|105430.6|105230.6|105430.5|105230.5|105432.2|105232.2|105430.4|105230.4|7
1727387440000|2024-09-26 21:50:40|105431.9|105231.9|105430.9|105230.9|105431.9|105231.9|105430.9|105230.9|5
1727387450000|2024-09-26 21:50:50|105431.1|105231.1|105431.1|105231.1|105431.1|105231.1|105431|105231|3
1727387460000|2024-09-26 21:51:00|105429.7|105229.7|105431.2|105231.2|105431.2|105231.2|105428.5|105228.5|11
1727387470000|2024-09-26 21:51:10|105431.1|105231.1|105431.7|105231.7|105431.9|105231.9|105430.2|105230.2|8
1727387480000|2024-09-26 21:51:20|105431.9|105231.9|105431.8|105231.8|105432|105232|105431.8|105231.8|6
1727387490000|2024-09-26 21:51:30|105431.7|105231.7|105429.8|105229.8|105432.3|105232.3|105429.8|105229.8|5
1727387500000|2024-09-26 21:51:40|105431.1|105231.1|105428.1|105228.1|105431.1|105231.1|105428.1|105228.1|9
1727387510000|2024-09-26 21:51:50|105428.3|105228.3|105429.9|105229.9|105429.9|105229.9|105428.3|105228.3|6
1727387520000|2024-09-26 21:52:00|105430|105230|105431.9|105231.9|105432.8|105232.8|105430|105230|9
1727387530000|2024-09-26 21:52:10|105431.6|105231.6|105432.7|105232.7|105432.7|105232.7|105431.6|105231.6|5
1727387540000|2024-09-26 21:52:20|105432.2|105232.2|105434.2|105234.2|105434.3|105234.3|105431.8|105231.8|9
1727387550000|2024-09-26 21:52:30|105435.4|105235.4|105433.9|105233.9|105435.5|105235.5|105433.9|105233.9|5
1727387560000|2024-09-26 21:52:40|105434.2|105234.2|105433|105233|105434.2|105234.2|105432.8|105232.8|9
1727387570000|2024-09-26 21:52:50|105432.9|105232.9|105432.4|105232.4|105433|105233|105432.3|105232.3|8
1727387580000|2024-09-26 21:53:00|105433.1|105233.1|105431.3|105231.3|105433.1|105233.1|105429.3|105229.3|12
1727387590000|2024-09-26 21:53:10|105431.9|105231.9|105431.1|105231.1|105432.2|105232.2|105431|105231|6
1727387600000|2024-09-26 21:53:20|105431.6|105231.6|105431.9|105231.9|105431.9|105231.9|105431.3|105231.3|4
1727387610000|2024-09-26 21:53:30|105432.3|105232.3|105432.4|105232.4|105432.4|105232.4|105432.2|105232.2|4
1727387620000|2024-09-26 21:53:40|105432.5|105232.5|105432.9|105232.9|105432.9|105232.9|105432|105232|9
1727387630000|2024-09-26 21:53:50|105433.3|105233.3|105433.1|105233.1|105433.6|105233.6|105433|105233|7
1727387640000|2024-09-26 21:54:00|105433.2|105233.2|105433.1|105233.1|105433.2|105233.2|105433.1|105233.1|6
1727387650000|2024-09-26 21:54:10|105433.7|105233.7|105434.8|105234.8|105434.8|105234.8|105433.3|105233.3|6
1727387660000|2024-09-26 21:54:20|105434.4|105234.4|105433.4|105233.4|105434.4|105234.4|105433.4|105233.4|5
1727387670000|2024-09-26 21:54:30|105434.2|105234.2|105434.3|105234.3|105434.3|105234.3|105434.2|105234.2|2
1727387680000|2024-09-26 21:54:40|105434.2|105234.2|105435.6|105235.6|105435.6|105235.6|105433.4|105233.4|5
1727387690000|2024-09-26 21:54:50|105435.8|105235.8|105435.2|105235.2|105435.8|105235.8|105433.7|105233.7|6
1727387700000|2024-09-26 21:55:00|105433.8|105233.8|105434.2|105234.2|105434.6|105234.6|105433.8|105233.8|3
1727387710000|2024-09-26 21:55:10|105434.3|105234.3|105434.2|105234.2|105434.3|105234.3|105434.2|105234.2|2
1727387720000|2024-09-26 21:55:20|105434.4|105234.4|105434.4|105234.4|105434.4|105234.4|105434.4|105234.4|1
1727387730000|2024-09-26 21:55:30|105434.2|105234.2|105434.6|105234.6|105434.6|105234.6|105434.2|105234.2|4
1727387740000|2024-09-26 21:55:40|105434.2|105234.2|105434.3|105234.3|105434.5|105234.5|105434.2|105234.2|5
1727387750000|2024-09-26 21:55:50|105434.5|105234.5|105433.9|105233.9|105434.5|105234.5|105433.9|105233.9|5
1727387760000|2024-09-26 21:56:00|105433.7|105233.7|105436.2|105236.2|105437.2|105237.2|105426.9|105226.9|15
1727387770000|2024-09-26 21:56:10|105436.4|105236.4|105440|105240|105440|105240|105436.4|105236.4|7
1727387780000|2024-09-26 21:56:20|105441.7|105241.7|105441.9|105241.9|105442.4|105242.4|105441.4|105241.4|8
1727387790000|2024-09-26 21:56:30|105441.8|105241.8|105441.8|105241.8|105441.9|105241.9|105441.8|105241.8|3
1727387810000|2024-09-26 21:56:50|105441.7|105241.7|105440.2|105240.2|105441.7|105241.7|105440.2|105240.2|5
1727387820000|2024-09-26 21:57:00|105440|105240|105441.7|105241.7|105441.9|105241.9|105440|105240|4
1727387830000|2024-09-26 21:57:10|105441.8|105241.8|105440.6|105240.6|105442.2|105242.2|105440.6|105240.6|5
1727387840000|2024-09-26 21:57:20|105442.1|105242.1|105440.6|105240.6|105442.3|105242.3|105439.8|105239.8|13
1727387850000|2024-09-26 21:57:30|105440.5|105240.5|105439.2|105239.2|105440.6|105240.6|105439.2|105239.2|5
1727387860000|2024-09-26 21:57:40|105439.3|105239.3|105439.3|105239.3|105439.3|105239.3|105439.1|105239.1|3
1727387870000|2024-09-26 21:57:50|105439.5|105239.5|105438.6|105238.6|105439.5|105239.5|105438.6|105238.6|4
1727387880000|2024-09-26 21:58:00|105438.7|105238.7|105438.2|105238.2|105438.7|105238.7|105437.4|105237.4|4
1727387890000|2024-09-26 21:58:10|105438|105238|105439.3|105239.3|105439.9|105239.9|105438|105238|5
1727387910000|2024-09-26 21:58:30|105438.6|105238.6|105437.3|105237.3|105438.6|105238.6|105437.3|105237.3|3
1727387930000|2024-09-26 21:58:50|105440.4|105240.4|105437.7|105237.7|105440.4|105240.4|105437.7|105237.7|2
1727387940000|2024-09-26 21:59:00|105444|105244|105438.7|105238.7|105444|105244|105438.7|105238.7|7
1727387950000|2024-09-26 21:59:10|105438.8|105238.8|105438.8|105238.8|105438.8|105238.8|105438.7|105238.7|3
1727387960000|2024-09-26 21:59:20|105439.2|105239.2|105439.4|105239.4|105439.4|105239.4|105439.2|105239.2|2
1727387970000|2024-09-26 21:59:30|105439.3|105239.3|105442|105242|105442|105242|105439.3|105239.3|2
1727387980000|2024-09-26 21:59:40|105442.2|105242.2|105450.1|105250.1|105450.3|105250.3|105442|105242|6
1727387990000|2024-09-26 21:59:50|105449.9|105249.9|105439|105239|105449.9|105249.9|105439|105239|2
1727388000000|2024-09-26 22:00:00|105438.9|105238.9|105424.1|105224.1|105446.9|105246.9|105406.4|105206.4|45
1727388010000|2024-09-26 22:00:10|105421.5|105221.5|105418.9|105218.9|105458.2|105258.2|105411.6|105211.6|35
1727388020000|2024-09-26 22:00:20|105420|105220|105436.6|105236.6|105458.3|105258.3|105408|105208|74
1727388030000|2024-09-26 22:00:30|105432.5|105232.5|105428|105228|105462|105262|105396.4|105196.4|75
1727388040000|2024-09-26 22:00:40|105419.2|105219.2|105423.4|105223.4|105453.2|105253.2|105400.1|105200.1|64
1727388050000|2024-09-26 22:00:50|105440.1|105240.1|105429.5|105229.5|105455.4|105255.4|105402.4|105202.4|48
1727388060000|2024-09-26 22:01:00|105426|105226|105425.5|105225.5|105430.5|105230.5|105424.7|105224.7|12
1727388070000|2024-09-26 22:01:10|105427.1|105227.1|105426|105226|105427.1|105227.1|105425.4|105225.4|11
1727388080000|2024-09-26 22:01:20|105426.1|105226.1|105428.2|105228.2|105428.2|105228.2|105425.8|105225.8|10
1727388090000|2024-09-26 22:01:30|105427.4|105227.4|105426.5|105226.5|105427.5|105227.5|105426.4|105226.4|7
1727388100000|2024-09-26 22:01:40|105426.4|105226.4|105427.8|105227.8|105427.8|105227.8|105426|105226|10
1727388110000|2024-09-26 22:01:50|105427.7|105227.7|105422.5|105222.5|105445.3|105245.3|105407.8|105207.8|34
1727388120000|2024-09-26 22:02:00|105423.6|105223.6|105406.8|105206.8|105450.5|105250.5|105397.9|105197.9|53
1727388130000|2024-09-26 22:02:10|105406.9|105206.9|105405.8|105205.8|105454.5|105254.5|105401.7|105201.7|64
1727388140000|2024-09-26 22:02:20|105405.9|105205.9|105438.3|105238.3|105450.8|105250.8|105396.6|105196.6|74
1727388150000|2024-09-26 22:02:30|105431.4|105231.4|105417.8|105217.8|105452.4|105252.4|105403.2|105203.2|72
1727388160000|2024-09-26 22:02:40|105437.3|105237.3|105414.7|105214.7|105452.6|105252.6|105405.9|105205.9|74
1727388170000|2024-09-26 22:02:50|105408.5|105208.5|105438.5|105238.5|105450.1|105250.1|105400.2|105200.2|75
1727388180000|2024-09-26 22:03:00|105439.4|105239.4|105411.1|105211.1|105458.5|105258.5|105396.9|105196.9|77
1727388190000|2024-09-26 22:03:10|105411|105211|105432.4|105232.4|105457.1|105257.1|105398.1|105198.1|72
1727388200000|2024-09-26 22:03:20|105407|105207|105438.3|105238.3|105449.6|105249.6|105392.7|105192.7|76
1727388210000|2024-09-26 22:03:30|105428.7|105228.7|105408.2|105208.2|105444|105244|105403.9|105203.9|74
1727388220000|2024-09-26 22:03:40|105404|105204|105425.5|105225.5|105451.2|105251.2|105404|105204|72
1727388230000|2024-09-26 22:03:50|105409.8|105209.8|105436.5|105236.5|105439.3|105239.3|105396.7|105196.7|76
1727388240000|2024-09-26 22:04:00|105428.5|105228.5|105438.1|105238.1|105444.1|105244.1|105402|105202|75
1727388250000|2024-09-26 22:04:10|105436|105236|105406.4|105206.4|105448.8|105248.8|105395.2|105195.2|60
1727388260000|2024-09-26 22:04:20|105415.8|105215.8|105428.7|105228.7|105450.6|105250.6|105398.3|105198.3|79
1727388270000|2024-09-26 22:04:30|105422.9|105222.9|105432.8|105232.8|105441.6|105241.6|105405.4|105205.4|80
1727388280000|2024-09-26 22:04:40|105440.7|105240.7|105414.4|105214.4|105440.7|105240.7|105405.4|105205.4|80
1727388290000|2024-09-26 22:04:50|105423.9|105223.9|105435.3|105235.3|105460.8|105260.8|105409.8|105209.8|42
1727388300000|2024-09-26 22:05:00|105436|105236|105409.6|105209.6|105437.1|105237.1|105405.1|105205.1|75
1727388310000|2024-09-26 22:05:10|105422.4|105222.4|105432|105232|105439.2|105239.2|105408.5|105208.5|76
1727388320000|2024-09-26 22:05:20|105412.2|105212.2|105411.9|105211.9|105431.3|105231.3|105399.2|105199.2|79
1727388330000|2024-09-26 22:05:30|105430.4|105230.4|105413.5|105213.5|105431.7|105231.7|105409.2|105209.2|79
1727388340000|2024-09-26 22:05:40|105415.1|105215.1|105419.8|105219.8|105434.8|105234.8|105405.5|105205.5|80
1727388350000|2024-09-26 22:05:50|105421.9|105221.9|105429.5|105229.5|105432.7|105232.7|105400.5|105200.5|79
1727388360000|2024-09-26 22:06:00|105427.9|105227.9|105414.7|105214.7|105435.3|105235.3|105404|105204|80
1727388370000|2024-09-26 22:06:10|105416|105216|105428.4|105228.4|105434.7|105234.7|105404|105204|77
1727388380000|2024-09-26 22:06:20|105429.3|105229.3|105424.2|105224.2|105436|105236|105405|105205|78
1727388390000|2024-09-26 22:06:30|105420.6|105220.6|105425.8|105225.8|105442.5|105242.5|105408.2|105208.2|79
1727388400000|2024-09-26 22:06:40|105415.9|105215.9|105433.4|105233.4|105442.7|105242.7|105401.9|105201.9|79
1727388410000|2024-09-26 22:06:50|105429.4|105229.4|105429.1|105229.1|105443.8|105243.8|105393.9|105195.5|80
1727388420000|2024-09-26 22:07:00|105421.8|105221.8|105433.3|105233.3|105442.5|105242.5|105412.6|105212.6|79
1727388430000|2024-09-26 22:07:10|105431.7|105231.7|105434|105234|105438.8|105238.8|105412.5|105212.5|76
1727388440000|2024-09-26 22:07:20|105412.8|105212.8|105430.1|105230.1|105438.7|105238.7|105409.8|105209.8|79
1727388450000|2024-09-26 22:07:30|105428.1|105228.1|105433.7|105233.7|105444.2|105244.2|105408.1|105208.1|80
1727388460000|2024-09-26 22:07:40|105438.3|105238.3|105429.5|105229.5|105443.8|105243.8|105403.7|105203.7|80
1727388470000|2024-09-26 22:07:50|105437.2|105237.2|105428.1|105228.1|105441.5|105241.5|105398.6|105198.6|80
1727388480000|2024-09-26 22:08:00|105408.1|105208.1|105433.1|105233.1|105438.7|105238.7|105406.7|105206.7|80
1727388490000|2024-09-26 22:08:10|105434.4|105234.4|105429.3|105229.3|105438.4|105238.4|105413.7|105213.7|54
1727388500000|2024-09-26 22:08:20|105413.8|105213.8|105431.6|105231.6|105441.5|105241.5|105412.9|105212.9|61
1727388510000|2024-09-26 22:08:30|105431.9|105231.9|105427.9|105227.9|105440.5|105240.5|105409.8|105209.8|66
1727388520000|2024-09-26 22:08:40|105424.2|105224.2|105428.1|105228.1|105438.6|105238.6|105403.7|105203.7|59
1727388530000|2024-09-26 22:08:50|105419|105219|105436|105236|105438.3|105238.3|105407.9|105207.9|60
1727388540000|2024-09-26 22:09:00|105435.8|105235.8|105417.9|105217.9|105436.7|105236.7|105409.4|105209.4|62
1727388550000|2024-09-26 22:09:10|105413.6|105213.6|105423.4|105223.4|105435.2|105235.2|105408.6|105208.6|44
1727388560000|2024-09-26 22:09:20|105414.4|105214.4|105421.8|105221.8|105440.7|105240.7|105404.7|105204.7|63
1727388570000|2024-09-26 22:09:30|105419.3|105219.3|105423.5|105223.5|105434.3|105234.3|105409.8|105209.8|24
1727388580000|2024-09-26 22:09:40|105423.3|105223.3|105414.4|105214.4|105435.1|105235.1|105409|105209|33
1727388590000|2024-09-26 22:09:50|105413.4|105213.4|105431.5|105231.5|105436.3|105236.3|105409.5|105209.5|66
1727388600000|2024-09-26 22:10:00|105432.7|105232.7|105435.1|105235.1|105439.2|105239.2|105412|105212|54
1727388610000|2024-09-26 22:10:10|105422.8|105222.8|105429.7|105229.7|105435|105235|105410.7|105210.7|58
1727388620000|2024-09-26 22:10:20|105429.1|105229.1|105423.9|105223.9|105437.7|105237.7|105404.9|105204.9|64
1727388630000|2024-09-26 22:10:30|105432.3|105232.3|105427|105227|105436.8|105236.8|105417.4|105217.4|13
1727388640000|2024-09-26 22:10:40|105426.9|105226.9|105426.4|105226.4|105434.1|105234.1|105404.7|105204.7|48
1727388650000|2024-09-26 22:10:50|105427.2|105227.2|105408.1|105208.1|105433|105233|105401.2|105201.2|51
1727388660000|2024-09-26 22:11:00|105415.1|105215.1|105419.4|105219.4|105435.4|105235.4|105408.5|105208.5|48
1727388670000|2024-09-26 22:11:10|105410.7|105210.7|105426.5|105226.5|105437.4|105237.4|105408|105208|65
1727388680000|2024-09-26 22:11:20|105422.7|105222.7|105414.6|105214.6|105435.8|105235.8|105408.9|105208.9|20
1727388690000|2024-09-26 22:11:30|105414.5|105214.5|105425.6|105225.6|105438.4|105238.4|105401.5|105201.5|43
1727388700000|2024-09-26 22:11:40|105435|105235|105425.2|105225.2|105438.7|105238.7|105407.4|105207.4|38
1727388710000|2024-09-26 22:11:50|105423.6|105223.6|105402.7|105202.7|105433.4|105233.4|105396.6|105196.6|28
1727388720000|2024-09-26 22:12:00|105402.3|105202.3|105410.1|105210.1|105413.5|105213.5|105402.3|105202.3|9
1727388730000|2024-09-26 22:12:10|105409.3|105209.3|105408.8|105208.8|105414.2|105214.2|105408.8|105208.8|9
1727388740000|2024-09-26 22:12:20|105407.8|105207.8|105400.8|105200.8|105407.8|105207.8|105400.8|105200.8|7
1727388750000|2024-09-26 22:12:30|105398.3|105198.3|105398.8|105198.8|105404.5|105204.5|105398.3|105198.3|7
1727388760000|2024-09-26 22:12:40|105398.4|105198.4|105399.2|105199.2|105399.7|105199.7|105397.6|105197.6|12
1727388770000|2024-09-26 22:12:50|105399.6|105199.6|105403.5|105203.5|105403.5|105203.5|105397.6|105197.6|9
1727388780000|2024-09-26 22:13:00|105398.1|105198.1|105401.9|105201.9|105402.5|105202.5|105398|105198|8
1727388790000|2024-09-26 22:13:10|105402.5|105202.5|105397.9|105197.9|105405.9|105205.9|105397.9|105197.9|13
1727388800000|2024-09-26 22:13:20|105396.4|105196.4|105398.4|105220.1|105404.8|105222.4|105395.6|105195.6|9
1727388810000|2024-09-26 22:13:30|105400.8|105219.6|105396.7|105217.1|105408.4|105229.2|105396.7|105210.8|21
1727388820000|2024-09-26 22:13:40|105400.8|105217.7|105420.4|105220.4|105422.8|105236|105399.5|105207.9|31
1727388830000|2024-09-26 22:13:50|105417.7|105222.3|105421|105230|105421.6|105230|105414.7|105219.4|9
1727388840000|2024-09-26 22:14:00|105422|105232.2|105422.1|105222.1|105429.8|105245.1|105413.2|105216.9|42
1727388850000|2024-09-26 22:14:10|105419.2|105219.2|105408.5|105208.5|105428.1|105239.8|105407.7|105207.7|72
1727388860000|2024-09-26 22:14:20|105412|105212|105419.4|105219.4|105429.1|105229.1|105410.6|105210.6|60
1727388870000|2024-09-26 22:14:30|105415.9|105215.9|105414.3|105214.3|105425.7|105233.6|105407.1|105207.1|76
1727388880000|2024-09-26 22:14:40|105415.7|105215.7|105417.9|105217.9|105428.8|105236.6|105408.9|105208.9|19
1727388890000|2024-09-26 22:14:50|105418.1|105218.1|105418.4|105239.5|105425.7|105239.5|105414.9|105214.9|42
1727388900000|2024-09-26 22:15:00|105417.4|105217.4|105407.3|105207.3|105422.8|105236.5|105394.8|105199.9|75
1727388910000|2024-09-26 22:15:10|105408|105208|105402.9|105205.4|105416.5|105229.7|105401|105204.4|27
1727388920000|2024-09-26 22:15:20|105402.6|105205.5|105410.3|105210.3|105411.8|105215.5|105399.5|105204.3|15
1727388930000|2024-09-26 22:15:30|105410.5|105210.5|105404.1|105204.1|105419|105235.6|105394|105202|77
1727388940000|2024-09-26 22:15:40|105406.6|105232.9|105409|105209|105423.6|105232.9|105398.3|105203.4|79
1727388950000|2024-09-26 22:15:50|105404.7|105204.7|105424.1|105224.1|105426.7|105226.8|105399.1|105203.8|76
1727388960000|2024-09-26 22:16:00|105420.4|105220.4|105408.7|105218.2|105429.4|105231.8|105402.4|105206.1|72
1727388970000|2024-09-26 22:16:10|105425.3|105225.3|105421|105221|105431.9|105231.9|105405.1|105215.8|70
1727388980000|2024-09-26 22:16:20|105415.5|105215.5|105418.5|105218.5|105438.6|105238.6|105414.2|105215.5|67
1727388990000|2024-09-26 22:16:30|105418.4|105218.4|105425.9|105225.9|105438.5|105250.2|105409.2|105213.6|53
1727389000000|2024-09-26 22:16:40|105435.1|105235.1|105422.9|105222.9|105438.1|105249.8|105413.6|105213.6|60
1727389010000|2024-09-26 22:16:50|105423.1|105223.1|105424.4|105224.4|105438.1|105253.1|105412.7|105215.6|58
1727389020000|2024-09-26 22:17:00|105417.4|105217.4|105422.4|105222.4|105432.7|105247|105409.9|105213.4|55
1727389030000|2024-09-26 22:17:10|105421.6|105221.6|105420.8|105220.8|105437.5|105250.2|105416.1|105216.1|62
1727389040000|2024-09-26 22:17:20|105432.9|105232.9|105422.8|105222.8|105434.2|105249.5|105417.2|105217.2|54
1727389050000|2024-09-26 22:17:30|105422.9|105222.9|105426.3|105226.3|105433.4|105245.4|105410.6|105217.4|60
1727389060000|2024-09-26 22:17:40|105434.7|105234.7|105423.4|105233.8|105445.1|105260.7|105416.8|105216.8|41
1727389070000|2024-09-26 22:17:50|105423.6|105233.5|105420.3|105220.3|105425.9|105243.6|105413.2|105213.2|72
1727389080000|2024-09-26 22:18:00|105417.4|105217.4|105419.3|105219.3|105420.3|105221|105408.9|105217.3|16
1727389090000|2024-09-26 22:18:10|105419.4|105219.4|105421.9|105221.9|105422.3|105222.3|105419.4|105219.4|10
1727389100000|2024-09-26 22:18:20|105421.5|105221.5|105421.3|105221.3|105429|105229|105418.2|105218.2|17
1727389110000|2024-09-26 22:18:30|105419.7|105219.7|105419.5|105230.9|105422.5|105230.9|105414.4|105219.7|7
1727389120000|2024-09-26 22:18:40|105422|105227.3|105417.4|105219.7|105422|105227.3|105417.4|105219.7|5
1727389130000|2024-09-26 22:18:50|105417.1|105220.1|105412.5|105233.9|105417.1|105233.9|105411.8|105220.1|8
1727389140000|2024-09-26 22:19:00|105412.8|105233.6|105420.9|105221|105430.2|105244.3|105407.6|105218.2|63
1727389150000|2024-09-26 22:19:10|105422.1|105222.1|105421.8|105225.5|105434.5|105242.1|105416.8|105218.2|51
1727389160000|2024-09-26 22:19:20|105421.9|105225.4|105420.2|105224.3|105422.5|105227.9|105412.4|105212.4|32
1727389170000|2024-09-26 22:19:30|105416.9|105216.9|105420.6|105220.6|105436.5|105242|105412.6|105215.2|66
1727389180000|2024-09-26 22:19:40|105421.8|105221.8|105428.6|105228.6|105429.4|105229.4|105421.8|105221.8|16
1727389190000|2024-09-26 22:19:50|105428.8|105228.8|105418.8|105218.8|105428.8|105228.8|105418.1|105218.1|24
1727389200000|2024-09-26 22:20:00|105419.6|105219.6|105427|105227|105442.4|105248|105418.2|105218.2|77
1727389210000|2024-09-26 22:20:10|105423.7|105223.7|105427.4|105227.4|105432.9|105246.4|105413.4|105213.4|54
1727389220000|2024-09-26 22:20:20|105427.3|105227.3|105428.5|105228.5|105428.6|105228.6|105426.5|105226.5|9
1727389230000|2024-09-26 22:20:30|105428.6|105228.6|105428.1|105228.1|105442.6|105250.3|105418|105218|67
1727389240000|2024-09-26 22:20:40|105419.1|105219.1|105423.5|105223.5|105433|105247|105416.9|105217.6|71
1727389250000|2024-09-26 22:20:50|105423.4|105223.4|105422.8|105222.8|105425.4|105225.4|105422.7|105222.7|16
1727389260000|2024-09-26 22:21:00|105422.5|105222.9|105421.6|105221.6|105423.2|105230.9|105409.2|105213.8|23
1727389270000|2024-09-26 22:21:10|105420.3|105220.3|105421.4|105221.4|105422.1|105222.1|105420.3|105220.3|11
1727389280000|2024-09-26 22:21:20|105421.7|105221.7|105421|105221|105427.5|105240.9|105410|105212.6|33
1727389290000|2024-09-26 22:21:30|105420.9|105220.9|105405.8|105228.8|105422.6|105238|105405.6|105210.6|44
1727389300000|2024-09-26 22:21:40|105407.9|105228.5|105417.7|105217.7|105430.4|105244.5|105407.9|105216.7|64
1727389310000|2024-09-26 22:21:50|105421.4|105221.4|105421.4|105221.4|105428.9|105240.8|105411.5|105213.3|57
1727389320000|2024-09-26 22:22:00|105421.9|105221.9|105420.4|105220.4|105430.4|105247.3|105410.8|105214.2|49
1727389330000|2024-09-26 22:22:10|105421.5|105224.5|105420.6|105220.6|105426.7|105245.5|105410.4|105210.4|75
1727389340000|2024-09-26 22:22:20|105422.9|105222.9|105417.3|105224.9|105425.2|105243.1|105400.9|105211.5|63
1727389350000|2024-09-26 22:22:30|105420|105224.5|105417.6|105221.7|105429.1|105254.2|105406.8|105213.5|62
1727389360000|2024-09-26 22:22:40|105416.7|105224.9|105420|105220|105433.6|105249.2|105405.5|105213.6|63
1727389370000|2024-09-26 22:22:50|105421|105221|105417.6|105217.6|105430.1|105243.3|105403.1|105206|58
1727389380000|2024-09-26 22:23:00|105416.3|105216.3|105420.9|105220.9|105421.1|105221.1|105416.3|105216.3|23
1727389390000|2024-09-26 22:23:10|105420.8|105220.8|105419.7|105229.8|105431.1|105240.1|105411.4|105214.1|59
1727389400000|2024-09-26 22:23:20|105416.7|105216.7|105427.7|105231.3|105432.1|105248.3|105409.7|105216.2|69
1727389410000|2024-09-26 22:23:30|105427.9|105227.9|105422.5|105222.5|105428.4|105245.8|105418.3|105218.3|40
1727389420000|2024-09-26 22:23:40|105423.1|105223.1|105417.4|105223.8|105423.9|105224.8|105417.4|105221.6|13
1727389430000|2024-09-26 22:23:50|105415.3|105224.6|105414.6|105224.6|105421.7|105236.4|105408.3|105211.2|44
1727389440000|2024-09-26 22:24:00|105412.1|105223.7|105408.4|105208.4|105432.2|105254.5|105405.9|105207.8|65
1727389450000|2024-09-26 22:24:10|105412|105212|105424.1|105224.1|105425|105235.4|105410.9|105210.9|71
1727389460000|2024-09-26 22:24:20|105423.9|105223.9|105422.1|105229.3|105425.6|105241.1|105409.1|105214.9|43
1727389470000|2024-09-26 22:24:30|105421.9|105229.5|105412.7|105231.3|105422.7|105232.9|105412.7|105220.3|17
1727389480000|2024-09-26 22:24:40|105414.5|105229.8|105419.1|105222.9|105420.7|105245.9|105409.2|105214|49
1727389490000|2024-09-26 22:24:50|105416.1|105216.1|105414.8|105214.8|105425.9|105241.6|105410.2|105213.1|69
1727389500000|2024-09-26 22:25:00|105418.2|105218.2|105424.1|105231.4|105428.9|105240.3|105407.9|105212.7|51
1727389510000|2024-09-26 22:25:10|105423.9|105231.7|105422|105222|105423.9|105232|105422|105222|8
1727389520000|2024-09-26 22:25:20|105421.9|105221.9|105421.9|105221.9|105422|105222|105421.9|105221.9|3
1727389530000|2024-09-26 22:25:30|105421.6|105221.6|105425.5|105225.5|105433.5|105243.6|105407.7|105212.1|49
1727389540000|2024-09-26 22:25:40|105425|105225|105410.5|105210.5|105429.7|105244.4|105405|105210.5|63
1727389550000|2024-09-26 22:25:50|105410.3|105210.3|105413.8|105213.8|105417.2|105217.2|105410.3|105210.3|31
1727389560000|2024-09-26 22:26:00|105411.7|105211.7|105417.8|105217.8|105426.3|105242.6|105406.7|105208.9|73
1727389570000|2024-09-26 22:26:10|105418.8|105218.8|105420|105220|105428.6|105242.3|105404|105209.4|63
1727389580000|2024-09-26 22:26:20|105422.2|105222.2|105422.5|105222.5|105434.8|105249.1|105413.9|105213.9|54
1727389590000|2024-09-26 22:26:30|105421.8|105221.8|105418|105218|105428.5|105232.3|105412.5|105212.5|65
1727389600000|2024-09-26 22:26:40|105419.5|105219.5|105414.5|105214.5|105424.9|105243.1|105407.9|105214|47
1727389610000|2024-09-26 22:26:50|105405.8|105205.8|105420|105220|105428|105243.2|105405.8|105205.8|64
1727389620000|2024-09-26 22:27:00|105412.7|105212.7|105418.1|105218.1|105427.4|105242.6|105405|105210.4|39
1727389630000|2024-09-26 22:27:10|105416|105216|105418.3|105222|105418.7|105223|105412.5|105216|20
1727389640000|2024-09-26 22:27:20|105418.5|105221.9|105423.5|105223.5|105423.5|105223.5|105418.5|105221.9|3
1727389650000|2024-09-26 22:27:30|105424|105224|105417.9|105217.9|105427.8|105227.8|105417.9|105217.9|7
1727389660000|2024-09-26 22:27:40|105420.6|105220.6|105415.2|105218.7|105423.6|105238.8|105409.5|105215.2|28
1727389670000|2024-09-26 22:27:50|105414.9|105219|105411.8|105231.3|105414.9|105231.6|105409|105219|10
1727389680000|2024-09-26 22:28:00|105413.9|105231.5|105408.8|105230.7|105416.6|105232.1|105404.4|105221.8|19
1727389690000|2024-09-26 22:28:10|105409|105230.4|105409.1|105224.9|105414.2|105234.2|105404|105221.8|21
1727389700000|2024-09-26 22:28:20|105411.9|105222.7|105423|105239.7|105428.9|105248.8|105404.7|105215.2|67
1727389710000|2024-09-26 22:28:30|105412.6|105212.6|105419.1|105224.5|105430.7|105238|105410.4|105212.6|71
1727389720000|2024-09-26 22:28:40|105416.3|105224.8|105421.4|105221.9|105425.9|105231.1|105414.3|105214.4|50
1727389730000|2024-09-26 22:28:50|105419.8|105222.8|105419.5|105219.5|105421.3|105225.9|105413.9|105213.9|22
1727389740000|2024-09-26 22:29:00|105418.5|105218.5|105423.2|105223.2|105426.3|105237.5|105411.6|105215.7|55
1727389750000|2024-09-26 22:29:10|105424.6|105228.7|105427.6|105227.6|105438.5|105248.2|105412.8|105217.2|72
1727389760000|2024-09-26 22:29:20|105419.8|105219.8|105425|105225|105433.3|105233.8|105412.3|105212.3|66
1727389770000|2024-09-26 22:29:30|105419.5|105219.5|105428.5|105230.4|105431.1|105234.8|105409.5|105210|65
1727389780000|2024-09-26 22:29:40|105409.1|105217|105424|105224|105433.9|105242.8|105409.1|105217|72
1727389790000|2024-09-26 22:29:50|105421.9|105221.9|105417|105217|105423|105223.5|105412.7|105216.1|28
1727389800000|2024-09-26 22:30:00|105416.2|105216.2|105415.4|105250.1|105429.8|105251.6|105412.5|105214.4|48
1727389810000|2024-09-26 22:30:10|105415.5|105252.5|105418.9|105218.9|105425.3|105252.5|105414.9|105214.9|33
1727389820000|2024-09-26 22:30:20|105419.9|105219.9|105417.9|105217.9|105428|105228|105417.6|105217.6|22
1727389830000|2024-09-26 22:30:30|105418.3|105218.3|105419.8|105219.8|105425.3|105225.3|105417|105217|14
1727389840000|2024-09-26 22:30:40|105419.4|105219.4|105422.7|105222.7|105422.7|105222.7|105414.6|105214.6|27
1727389850000|2024-09-26 22:30:50|105424.7|105224.7|105415.8|105215.8|105424.8|105224.8|105415|105215|9
1727389860000|2024-09-26 22:31:00|105415.9|105215.9|105422.9|105222.9|105426.6|105226.6|105415.8|105215.8|29
1727389870000|2024-09-26 22:31:10|105420.7|105220.7|105419.4|105219.4|105430|105251.1|105414.3|105219|43
1727389880000|2024-09-26 22:31:20|105421|105221|105419.8|105219.8|105436.1|105246.7|105417.7|105217.8|48
1727389890000|2024-09-26 22:31:30|105420.8|105220.8|105411.7|105211.7|105422.4|105222.4|105411.7|105211.7|16
1727389900000|2024-09-26 22:31:40|105413|105213|105421|105221|105427.5|105240.9|105411.4|105211.4|60
1727389910000|2024-09-26 22:31:50|105413.8|105213.8|105420.6|105220.6|105427.8|105227.8|105413.8|105213.8|44
1727389920000|2024-09-26 22:32:00|105420.5|105220.5|105421.7|105221.7|105425.8|105225.8|105414.1|105214.1|36
1727389930000|2024-09-26 22:32:10|105421.6|105221.6|105422.6|105236|105433|105248.4|105416.4|105216.4|36
1727389940000|2024-09-26 22:32:20|105419.4|105219.4|105420.1|105220.1|105429.6|105243.2|105414.1|105214.1|69
1727389950000|2024-09-26 22:32:30|105417.1|105217.1|105429.4|105229.4|105431.5|105247|105410.6|105214.1|72
1727389960000|2024-09-26 22:32:40|105425.6|105225.6|105421.8|105221.8|105429.2|105245.4|105410|105213.7|69
1727389970000|2024-09-26 22:32:50|105420.5|105220.5|105416.1|105216.1|105427.6|105241.4|105410.2|105214.7|64
1727389980000|2024-09-26 22:33:00|105417|105217|105415.9|105215.9|105417.8|105217.8|105411.7|105211.7|38
1727389990000|2024-09-26 22:33:10|105415.4|105215.4|105417.2|105217.2|105420.8|105220.8|105412.8|105212.8|40
1727390000000|2024-09-26 22:33:20|105434|105235|105421.4|105221.4|105434|105242.9|105412.9|105212.9|52
1727390010000|2024-09-26 22:33:30|105419.7|105219.7|105413.7|105213.7|105439.3|105247.2|105413.2|105213.2|65
1727390020000|2024-09-26 22:33:40|105417.9|105217.9|105424.6|105224.6|105437.7|105243.3|105411.8|105211.8|73
1727390030000|2024-09-26 22:33:50|105428.3|105228.3|105422|105222|105436.8|105236.8|105415.8|105215.8|68
1727390040000|2024-09-26 22:34:00|105422.2|105222.2|105422.1|105222.1|105424.3|105224.3|105418.3|105218.3|27
1727390050000|2024-09-26 22:34:10|105422.2|105222.2|105426.5|105226.5|105432.6|105237.2|105414.7|105215.8|58
1727390060000|2024-09-26 22:34:20|105427.5|105227.5|105422.2|105222.2|105436.5|105245.6|105413.4|105217|72
1727390070000|2024-09-26 22:34:30|105419.5|105219.5|105416.5|105216.5|105428.9|105248.8|105416.3|105216.3|44
1727390080000|2024-09-26 22:34:40|105416.1|105216.1|105420.1|105220.1|105427.6|105228.8|105410.9|105210.9|44
1727390090000|2024-09-26 22:34:50|105421.1|105221.1|105433.9|105233.9|105439.2|105244.3|105416.4|105216.4|73
1727390100000|2024-09-26 22:35:00|105419.5|105219.5|105420.8|105220.8|105432.5|105232.5|105411.1|105211.1|49
1727390110000|2024-09-26 22:35:10|105421|105221|105414.1|105214.1|105429|105232.4|105411.3|105211.3|53
1727390120000|2024-09-26 22:35:20|105421.1|105221.1|105419.7|105219.7|105424.8|105240.2|105412.7|105212.7|70
1727390130000|2024-09-26 22:35:30|105418.3|105218.3|105414.9|105214.9|105427.3|105237.8|105413.1|105213.1|45
1727390140000|2024-09-26 22:35:40|105416.5|105216.5|105416.2|105216.2|105425.2|105225.6|105415.2|105215.2|45
1727390150000|2024-09-26 22:35:50|105418.6|105218.6|105413.3|105213.3|105430.6|105237.9|105413.3|105213.3|61
1727390160000|2024-09-26 22:36:00|105414.5|105214.5|105409|105209|105419.8|105221.5|105406.5|105206.5|52
1727390170000|2024-09-26 22:36:10|105410.3|105210.3|105413.4|105213.4|105421.7|105222.7|105408|105208|38
1727390180000|2024-09-26 22:36:20|105414.4|105214.4|105414.3|105214.3|105425.5|105225.5|105409.4|105209.4|73
1727390190000|2024-09-26 22:36:30|105413.1|105230.4|105415.3|105215.3|105428.8|105230.4|105411.9|105211.9|74
1727390200000|2024-09-26 22:36:40|105414.5|105214.5|105415.5|105215.5|105431.5|105231.5|105411.3|105211.3|55
1727390210000|2024-09-26 22:36:50|105416.1|105216.1|105412|105212|105430.3|105239.4|105410.9|105210.9|54
1727390220000|2024-09-26 22:37:00|105412.1|105212.1|105414.1|105214.1|105414.1|105214.1|105411.5|105211.5|15
1727390230000|2024-09-26 22:37:10|105414.3|105214.3|105413.8|105213.8|105429.6|105235.1|105410.5|105210.5|67
1727390240000|2024-09-26 22:37:20|105412|105212|105419.7|105219.7|105426.2|105244.9|105411.9|105211.9|44
1727390250000|2024-09-26 22:37:30|105419.4|105219.4|105422.3|105222.3|105424.2|105224.2|105418|105218|30
1727390260000|2024-09-26 22:37:40|105420.9|105220.9|105419.3|105219.3|105430.3|105241.1|105413.7|105213.7|68
1727390270000|2024-09-26 22:37:50|105419.8|105219.8|105421.9|105221.9|105427.6|105240.1|105412.7|105213.2|55
1727390280000|2024-09-26 22:38:00|105419|105243.2|105412.5|105212.5|105428.7|105243.2|105412.3|105212.3|53
1727390290000|2024-09-26 22:38:10|105412.6|105212.6|105424.7|105227.2|105429.8|105235.7|105411.4|105211.4|63
1727390300000|2024-09-26 22:38:20|105418.1|105218.1|105418.1|105218.1|105425.9|105236.3|105413.2|105213.2|34
1727390310000|2024-09-26 22:38:30|105419|105219|105419.4|105219.4|105423.3|105246.3|105414.9|105214.9|20
1727390320000|2024-09-26 22:38:40|105420.9|105220.9|105416.6|105216.6|105425.1|105239.7|105412.3|105212.3|56
1727390330000|2024-09-26 22:38:50|105417.1|105217.1|105417.7|105217.7|105422.4|105222.4|105411.4|105211.4|18
1727390340000|2024-09-26 22:39:00|105414.8|105214.8|105417.9|105217.9|105426.2|105251|105413|105213|68
1727390350000|2024-09-26 22:39:10|105417.6|105217.6|105418.5|105218.5|105422.1|105222.1|105417.6|105217.6|16
1727390360000|2024-09-26 22:39:20|105418.4|105218.4|105414.7|105221.9|105419.9|105233.9|105411.3|105211.3|37
1727390370000|2024-09-26 22:39:30|105415|105215.6|105415.4|105215.4|105416|105216|105414.3|105215.3|10
1727390380000|2024-09-26 22:39:40|105414.6|105215.7|105417.7|105219.2|105423.4|105245.7|105412.2|105212.2|67
1727390390000|2024-09-26 22:39:50|105416.1|105219.1|105417.6|105217.6|105427.9|105239.5|105411.6|105211.6|66
1727390400000|2024-09-26 22:40:00|105418.3|105239.2|105421|105221|105429.8|105242.8|105414.5|105214.5|69
1727390410000|2024-09-26 22:40:10|105421.4|105221.4|105422.3|105222.3|105424.2|105224.2|105417.1|105218.2|16
1727390420000|2024-09-26 22:40:20|105423.2|105223.2|105420.9|105224.2|105429.2|105244.6|105413.5|105218.6|64
1727390430000|2024-09-26 22:40:30|105421.8|105222.9|105421.4|105221.4|105424.3|105224.3|105420.4|105220.5|17
1727390440000|2024-09-26 22:40:40|105421.1|105221.1|105421.6|105221.6|105432.8|105244.9|105413.5|105215.5|59
1727390450000|2024-09-26 22:40:50|105418.4|105218.4|105422.2|105222.2|105429.7|105240.1|105411.6|105211.6|53
1727390460000|2024-09-26 22:41:00|105420.7|105220.7|105421.5|105221.5|105425.4|105227.6|105416.5|105216.5|17
1727390470000|2024-09-26 22:41:10|105417.5|105217.5|105415.8|105215.8|105420.5|105239.4|105410.2|105213.4|44
1727390480000|2024-09-26 22:41:20|105416.3|105216.3|105416.2|105216.2|105419.8|105219.8|105414.9|105214.9|25
1727390490000|2024-09-26 22:41:30|105416.1|105216.1|105419.4|105219.4|105427.7|105240.5|105409.6|105209.6|59
1727390500000|2024-09-26 22:41:40|105416.7|105216.7|105418.7|105218.7|105428|105238.5|105413.8|105213.9|76
1727390510000|2024-09-26 22:41:50|105422.2|105222.2|105423.1|105223.1|105427.5|105230.1|105412.8|105218.6|53
1727390520000|2024-09-26 22:42:00|105421.2|105221.2|105421.2|105221.2|105421.3|105221.3|105421.2|105221.2|3
1727390530000|2024-09-26 22:42:10|105421.1|105221.1|105416|105216|105426.7|105239.8|105411|105213.9|56
1727390540000|2024-09-26 22:42:20|105414.5|105238.7|105414.5|105214.5|105426.4|105238.7|105414.5|105214.5|31
1727390550000|2024-09-26 22:42:30|105414.6|105214.6|105421|105224.8|105423.9|105237.9|105409.8|105214.6|28
1727390560000|2024-09-26 22:42:40|105417|105217|105420.1|105220.1|105427.4|105238.3|105409.8|105209.8|77
1727390570000|2024-09-26 22:42:50|105422.3|105223.7|105422|105222|105429.2|105229.2|105413.4|105213.4|69
1727390580000|2024-09-26 22:43:00|105426.7|105226.7|105423.6|105223.6|105433.8|105253.3|105413.1|105213.1|70
1727390590000|2024-09-26 22:43:10|105431.1|105231.1|105418.8|105218.8|105432.2|105232.2|105417.3|105217.3|29
1727390600000|2024-09-26 22:43:20|105419.6|105219.6|105418.4|105218.4|105431.8|105231.8|105412.5|105212.5|39
1727390610000|2024-09-26 22:43:30|105414.9|105214.9|105414.4|105214.4|105425.2|105239.7|105411.3|105211.3|49
1727390620000|2024-09-26 22:43:40|105417.4|105217.4|105415|105215|105428.5|105243.6|105409.4|105213.4|35
1727390630000|2024-09-26 22:43:50|105415.1|105215.1|105420.9|105220.9|105423.7|105239|105413.2|105213.2|33
1727390640000|2024-09-26 22:44:00|105421|105221|105414.5|105214.5|105430.9|105239.7|105413|105213|39
1727390650000|2024-09-26 22:44:10|105414.6|105214.6|105415.7|105215.7|105418.7|105218.7|105414.6|105214.6|7
1727390660000|2024-09-26 22:44:20|105415.2|105215.2|105419.2|105219.2|105424.3|105224.3|105413.9|105213.9|14
1727390670000|2024-09-26 22:44:30|105419.1|105219.1|105412.9|105212.9|105427.2|105235.8|105412.2|105212.2|52
1727390680000|2024-09-26 22:44:40|105413.8|105213.8|105415.1|105215.1|105415.8|105215.8|105412|105212|14
1727390690000|2024-09-26 22:44:50|105412.2|105212.2|105421.7|105221.7|105427.5|105237.9|105412.2|105212.2|37
1727390700000|2024-09-26 22:45:00|105421.8|105221.8|105422.7|105222.7|105425.2|105231|105418.5|105221.8|30
1727390710000|2024-09-26 22:45:10|105422.1|105222.8|105424.9|105224.9|105428.2|105251.5|105418.2|105218.2|58
1727390720000|2024-09-26 22:45:20|105422.8|105234.3|105416.1|105216.1|105431.7|105250.7|105414.4|105214.4|74
1727390730000|2024-09-26 22:45:30|105427.3|105227.3|105422.4|105222.4|105432.4|105232.8|105417.3|105217.3|33
1727390740000|2024-09-26 22:45:40|105421.5|105221.8|105423.4|105223.4|105425.1|105236.1|105417|105220|34
1727390750000|2024-09-26 22:45:50|105422.9|105222.9|105417.1|105220.9|105426.1|105230.2|105415.5|105215.5|26
1727390760000|2024-09-26 22:46:00|105418|105218|105424.1|105224.1|105433.4|105243.3|105412.1|105212.1|67
1727390770000|2024-09-26 22:46:10|105419.2|105232|105423.5|105223.5|105430.5|105241.2|105412.7|105214.4|72
1727390780000|2024-09-26 22:46:20|105423|105223|105437.4|105256.8|105437.4|105256.8|105416.7|105216.7|68
1727390790000|2024-09-26 22:46:30|105438.9|105241.2|105417.1|105217.1|105438.9|105248.6|105416.8|105216.8|38
1727390800000|2024-09-26 22:46:40|105418|105218|105421.1|105221.1|105431|105243.7|105417.2|105217.2|33
1727390810000|2024-09-26 22:46:50|105421.2|105221.2|105420|105220|105431.5|105242.5|105415.9|105215.9|67
1727390820000|2024-09-26 22:47:00|105425.2|105225.2|105426.6|105226.6|105432.7|105246.1|105413.7|105217|64
1727390830000|2024-09-26 22:47:10|105416.4|105218.4|105429|105233|105429.9|105240.9|105416.2|105216.2|76
1727390840000|2024-09-26 22:47:20|105429.7|105235.9|105418.6|105218.6|105430|105240.1|105415.5|105218.4|52
1727390850000|2024-09-26 22:47:30|105419|105219|105415.8|105219.6|105419.6|105219.6|105415.8|105215.8|27
1727390860000|2024-09-26 22:47:40|105417|105219.4|105415.9|105228.8|105422.8|105241.3|105407.8|105216.2|32
1727390870000|2024-09-26 22:47:50|105418.9|105223.6|105418.6|105219.8|105425.2|105243.5|105411.1|105214.6|56
1727390880000|2024-09-26 22:48:00|105418.2|105221.7|105419.3|105219.3|105419.3|105221.7|105416.8|105216.8|12
1727390890000|2024-09-26 22:48:10|105419.4|105219.4|105422.6|105222.6|105428|105245.2|105412.6|105214.5|59
1727390900000|2024-09-26 22:48:20|105421.5|105221.5|105421|105231.9|105429.9|105247.6|105413.9|105215.4|64
1727390910000|2024-09-26 22:48:30|105418.4|105232.4|105421|105221|105429.3|105243.1|105414.1|105217.3|58
1727390920000|2024-09-26 22:48:40|105420.7|105220.7|105420.6|105220.6|105423.7|105223.7|105419.7|105219.7|14
1727390930000|2024-09-26 22:48:50|105422.2|105222.2|105417|105217|105431.9|105247.8|105410|105215.3|66
1727390940000|2024-09-26 22:49:00|105422.1|105222.1|105417.8|105217.8|105432.7|105246.4|105413.3|105215.8|62
1727390950000|2024-09-26 22:49:10|105420.6|105220.6|105427.6|105228|105431.5|105243.4|105410.1|105210.3|55
1727390960000|2024-09-26 22:49:20|105427.4|105228.3|105423.3|105223.3|105431.2|105246.8|105415.9|105215.9|64
1727390970000|2024-09-26 22:49:30|105425.2|105225.2|105417.1|105217.1|105429.5|105229.5|105410.8|105216.7|25
1727390980000|2024-09-26 22:49:40|105417|105217|105424.1|105224.1|105430.6|105247.1|105414.9|105214.9|52
1727390990000|2024-09-26 22:49:50|105423.4|105223.4|105421|105243.6|105431.6|105243.6|105414.5|105215.7|53
1727391000000|2024-09-26 22:50:00|105420.8|105247.5|105419.5|105219.5|105432.5|105247.9|105416.8|105218.5|34
1727391010000|2024-09-26 22:50:10|105421.9|105221.9|105419.6|105219.6|105426.7|105246.2|105416.4|105216.4|34
1727391020000|2024-09-26 22:50:20|105425.1|105225.1|105423.7|105223.7|105432|105250.8|105416|105218.3|54
1727391030000|2024-09-26 22:50:30|105422.8|105222.8|105419.6|105219.6|105433.2|105243.5|105413.5|105215.8|49
1727391040000|2024-09-26 22:50:40|105419|105219|105419.6|105219.6|105421.4|105221.4|105417.7|105217.7|12
1727391050000|2024-09-26 22:50:50|105419.5|105219.5|105416.6|105216.6|105419.8|105243.2|105411.8|105216.6|14
1727391060000|2024-09-26 22:51:00|105414.2|105215.6|105423.8|105231.1|105429.2|105242.8|105414.2|105215.6|73
1727391070000|2024-09-26 22:51:10|105421.7|105229.9|105422|105222|105428.1|105242.9|105413.1|105220|59
1727391080000|2024-09-26 22:51:20|105422.5|105222.5|105415.7|105219.4|105428.7|105246.1|105413.7|105218.3|46
1727391090000|2024-09-26 22:51:30|105420.9|105220.9|105423.4|105223.4|105429|105243|105408.4|105214.1|68
1727391100000|2024-09-26 22:51:40|105419.5|105219.5|105420.4|105220.4|105430.8|105253.1|105411.7|105212.7|69
1727391110000|2024-09-26 22:51:50|105423.5|105223.5|105416.6|105217.7|105426|105242.6|105408.5|105216.4|31
1727391120000|2024-09-26 22:52:00|105416.5|105217.6|105417|105221.4|105421|105237.2|105408.5|105212.2|31
1727391130000|2024-09-26 22:52:10|105417.1|105215.4|105416.5|105216.5|105418.7|105218.7|105415.1|105215.1|14
1727391140000|2024-09-26 22:52:20|105412.7|105216.6|105413.4|105213.4|105424.5|105236.1|105408.4|105211|45
1727391150000|2024-09-26 22:52:30|105418.7|105218.7|105419.3|105219.3|105427.8|105237.5|105409.8|105210.2|69
1727391160000|2024-09-26 22:52:40|105422.4|105226.5|105416.7|105217.1|105424.4|105233.7|105410.1|105210.1|72
1727391170000|2024-09-26 22:52:50|105414.6|105217.5|105415.6|105218.1|105425.7|105231.2|105408|105210.6|52
1727391180000|2024-09-26 22:53:00|105415.5|105218.2|105410.8|105223.8|105420.2|105236.1|105408.6|105212.6|23
1727391190000|2024-09-26 22:53:10|105410.1|105223.9|105419.6|105219.6|105429.3|105240.7|105408.3|105210.9|50
1727391200000|2024-09-26 22:53:20|105416.8|105219.4|105421.7|105221.7|105433.6|105241|105414.8|105214.8|54
1727391210000|2024-09-26 22:53:30|105421.6|105221.6|105424|105224|105424|105224|105416.7|105216.7|24
1727391220000|2024-09-26 22:53:40|105421.2|105221.2|105416.9|105216.9|105424.8|105254.1|105413.6|105213.6|64
1727391230000|2024-09-26 22:53:50|105415.9|105216.3|105416.4|105216.4|105418.7|105221.4|105413.6|105214.6|38
1727391240000|2024-09-26 22:54:00|105418.8|105218.8|105414.5|105214.5|105422.8|105235.1|105411.5|105211.5|55
1727391250000|2024-09-26 22:54:10|105417.6|105217.6|105416.8|105224.1|105430|105239.7|105411.3|105211.7|70
1727391260000|2024-09-26 22:54:20|105414.4|105219.9|105419.2|105219.2|105424.2|105224.6|105412|105212|34
1727391270000|2024-09-26 22:54:30|105417.2|105217.2|105412.9|105212.9|105424.7|105230.9|105409.8|105209.8|64
1727391280000|2024-09-26 22:54:40|105411.6|105211.6|105420|105220|105427.9|105235.9|105406.9|105206.9|74
1727391290000|2024-09-26 22:54:50|105421.2|105221.2|105408.6|105208.6|105424|105238.3|105407.9|105207.9|71
1727391300000|2024-09-26 22:55:00|105409.8|105209.8|105415.1|105215.1|105425.8|105225.8|105408.4|105208.4|33
1727391310000|2024-09-26 22:55:10|105414.6|105214.6|105414.6|105214.6|105417.9|105219.6|105409.3|105209.3|45
1727391320000|2024-09-26 22:55:20|105414.5|105214.5|105414.7|105214.7|105415.5|105215.5|105414.5|105214.5|9
1727391330000|2024-09-26 22:55:30|105414.8|105214.8|105416.8|105216.8|105421.9|105230.7|105407.4|105207.4|56
1727391340000|2024-09-26 22:55:40|105416.7|105216.7|105415.9|105215.9|105416.8|105216.8|105415.4|105215.4|16
1727391350000|2024-09-26 22:55:50|105416.8|105216.8|105415.3|105220.7|105430.9|105236|105413.4|105213.4|63
1727391360000|2024-09-26 22:56:00|105414.5|105221.9|105422.8|105222.8|105432.5|105241.4|105414.5|105215.9|49
1727391370000|2024-09-26 22:56:10|105419|105219|105422|105222|105433|105240.6|105411.4|105214.7|63
1727391380000|2024-09-26 22:56:20|105423|105223|105420.7|105220.7|105432.4|105238.9|105415.2|105215.2|46
1727391390000|2024-09-26 22:56:30|105420.6|105220.6|105416.9|105216.9|105430.7|105239.1|105414.2|105214.2|56
1727391400000|2024-09-26 22:56:40|105418.7|105218.7|105423.8|105223.8|105428.8|105235.1|105412.1|105212.1|26
1727391410000|2024-09-26 22:56:50|105424.2|105224.2|105415.3|105226.8|105428.4|105240.1|105414.2|105218.5|40
1727391420000|2024-09-26 22:57:00|105412.6|105228.2|105419.4|105219.4|105421.8|105229.7|105411.7|105217.8|22
1727391430000|2024-09-26 22:57:10|105419.7|105219.7|105418.9|105218.9|105425.5|105241.8|105413.2|105215.8|22
1727391440000|2024-09-26 22:57:20|105419.1|105219.1|105421.2|105221.2|105427.4|105252|105414.3|105214.3|31
1727391450000|2024-09-26 22:57:30|105422.1|105222.1|105421|105230|105428.6|105238.8|105412|105212|58
1727391460000|2024-09-26 22:57:40|105420.3|105220.3|105419.4|105219.4|105432.1|105240.8|105415.2|105216|64
1727391470000|2024-09-26 22:57:50|105420|105220|105420.2|105220.2|105421.1|105221.1|105416|105216|34
1727391480000|2024-09-26 22:58:00|105420.1|105220.1|105418.2|105218.2|105431|105238|105413.1|105214.2|55
1727391490000|2024-09-26 22:58:10|105421.1|105221.1|105421.6|105222.6|105432.5|105243.8|105411.7|105215.9|73
1727391500000|2024-09-26 22:58:20|105417|105228.4|105422.2|105222.2|105429.2|105242.6|105409.7|105216.2|65
1727391510000|2024-09-26 22:58:30|105411.8|105228.8|105423.2|105223.2|105423.5|105229.7|105411.5|105222.7|15
1727391520000|2024-09-26 22:58:40|105423.3|105223.3|105422|105222|105431.3|105247.5|105412.8|105216.9|44
1727391530000|2024-09-26 22:58:50|105424.3|105224.3|105424.2|105224.2|105430.4|105246.1|105410.2|105212.8|65
1727391540000|2024-09-26 22:59:00|105419.5|105219.5|105422.8|105222.8|105430.5|105245.6|105413.1|105215.5|69
1727391550000|2024-09-26 22:59:10|105417.4|105225.4|105415.3|105225.9|105430.5|105240.7|105412.6|105217|50
1727391560000|2024-09-26 22:59:20|105421.8|105221.8|105417.3|105217.3|105428.6|105249.9|105405.2|105217.2|51
1727391570000|2024-09-26 22:59:30|105417.2|105217.2|105411.9|105219.9|105419.8|105232.1|105406.8|105214.3|36
1727391580000|2024-09-26 22:59:40|105410|105220.9|105419.4|105219.4|105426|105240.2|105407.2|105212.5|74
1727391590000|2024-09-26 22:59:50|105412.6|105212.6|105413.6|105227.3|105426.1|105240.1|105412.3|105212.6|65
1727391600000|2024-09-26 23:00:00|105411.4|105232.1|105417.7|105228.1|105425|105241.4|105411.4|105212.6|69
1727391610000|2024-09-26 23:00:10|105418|105226.8|105407.9|105238.4|105420.8|105267.7|105396.5|105226.3|49
1727391620000|2024-09-26 23:00:20|105408.4|105235.5|105398.7|105243.3|105408.4|105251.4|105396.1|105235.5|26
1727391630000|2024-09-26 23:00:30|105398.8|105243.6|105399|105241.3|105416.8|105265.1|105394.8|105228|52
1727391640000|2024-09-26 23:00:40|105398.7|105241.8|105411.3|105211.3|105425.5|105253.1|105392.6|105211.3|63
1727391650000|2024-09-26 23:00:50|105415.2|105215.2|105384.7|105235.2|105417.3|105236.9|105383.8|105211.3|30
1727391660000|2024-09-26 23:01:00|105383.4|105235.4|105387.5|105235.1|105397.3|105236.5|105383.4|105224.3|30
1727391670000|2024-09-26 23:01:10|105382.6|105237.9|105382.8|105236.5|105392.2|105238.9|105380.8|105227.9|37
1727391680000|2024-09-26 23:01:20|105383.8|105233.1|105415.6|105215.6|105420.3|105242.9|105381.4|105210.9|59
1727391690000|2024-09-26 23:01:30|105409.5|105211.7|105399.3|105236.5|105420.1|105251.8|105395.1|105211.2|69
1727391700000|2024-09-26 23:01:40|105409.5|105237.5|105399|105244.8|105409.5|105248.5|105399|105236.3|25
1727391710000|2024-09-26 23:01:50|105399.2|105244.6|105400.7|105245.8|105414.8|105253.2|105399.2|105231.8|29
1727391720000|2024-09-26 23:02:00|105399.7|105249|105405.6|105255.7|105427.7|105255.7|105395.6|105213.5|35
1727391730000|2024-09-26 23:02:10|105419|105236.5|105403.3|105239.1|105419|105262|105394|105227.5|65
1727391740000|2024-09-26 23:02:20|105404|105238.7|105413.9|105233.5|105414.5|105258.2|105390.4|105230.3|51
1727391750000|2024-09-26 23:02:30|105408|105229.2|105398.3|105250.7|105417.2|105265.7|105388.3|105209.7|61
1727391760000|2024-09-26 23:02:40|105389.9|105231.3|105413.8|105221.7|105419|105251|105389.7|105208.3|72
1727391770000|2024-09-26 23:02:50|105407.5|105237|105431.4|105231.4|105432.1|105251.2|105391.7|105209.6|78
1727391780000|2024-09-26 23:03:00|105431.8|105231.8|105414.1|105242.6|105431.8|105244.1|105403.7|105209.8|79
1727391790000|2024-09-26 23:03:10|105410.3|105237.3|105411.1|105252.5|105430.7|105253.6|105404.8|105219.3|74
1727391800000|2024-09-26 23:03:20|105427.6|105227.6|105419.4|105243.9|105431.9|105260.8|105408.7|105218.7|66
1727391810000|2024-09-26 23:03:30|105418.5|105245.1|105413.2|105250.5|105418.5|105255.9|105408.2|105241.7|33
1727391820000|2024-09-26 23:03:40|105412|105250.3|105417.7|105249.4|105424.4|105254.4|105405.3|105234.8|41
1727391830000|2024-09-26 23:03:50|105407.9|105247.9|105424.6|105270.5|105432.6|105270.5|105406.6|105219.8|73
1727391840000|2024-09-26 23:04:00|105425.1|105256.6|105414|105242.6|105434.3|105256.6|105409.4|105218.9|68
1727391850000|2024-09-26 23:04:10|105412.4|105244.2|105409.3|105245.3|105412.4|105248.3|105407.2|105242.5|20
1727391860000|2024-09-26 23:04:20|105407.4|105245.4|105418.6|105250.5|105426.5|105276.5|105404.1|105232.6|56
1727391870000|2024-09-26 23:04:30|105409.5|105244|105429|105229|105436.5|105269.2|105407.1|105222.5|70
1727391880000|2024-09-26 23:04:40|105428.6|105228.6|105421.7|105221.7|105434.2|105256.8|105409.1|105219.6|50
1727391890000|2024-09-26 23:04:50|105428.1|105228.1|105411.3|105247|105429.7|105249.1|105410.5|105222.5|28
1727391900000|2024-09-26 23:05:00|105411.2|105247.1|105411.9|105249.6|105420.9|105254.6|105405.9|105231.9|25
1727391910000|2024-09-26 23:05:10|105418.8|105245.2|105410.1|105251.9|105418.8|105253.7|105408.3|105243.1|18
1727391920000|2024-09-26 23:05:20|105411.8|105252.1|105410.8|105253.7|105418.6|105254|105408.7|105245.3|21
1727391930000|2024-09-26 23:05:30|105404|105246|105427.1|105250.7|105437.2|105280.4|105404|105219.1|65
1727391940000|2024-09-26 23:05:40|105421.8|105247.7|105419.5|105219.5|105431.9|105266.9|105406.9|105218.3|60
1727391950000|2024-09-26 23:05:50|105422.3|105222.3|105410|105249.6|105435.8|105262.8|105404.8|105218.4|55
1727391960000|2024-09-26 23:06:00|105410.1|105250.8|105421|105221|105431.9|105251.9|105404.7|105219.4|56
1727391970000|2024-09-26 23:06:10|105423.6|105223.6|105422.1|105222.1|105430.9|105246.4|105410.8|105217.1|72
1727391980000|2024-09-26 23:06:20|105433.5|105233.5|105409.4|105241|105433.5|105242.9|105408.2|105221.2|25
1727391990000|2024-09-26 23:06:30|105409.3|105241.3|105424.3|105224.3|105430.5|105261.9|105405.4|105217.1|52
1727392000000|2024-09-26 23:06:40|105416.3|105237.5|105422.3|105222.3|105431.1|105252.9|105407.1|105215.6|75
1727392010000|2024-09-26 23:06:50|105420|105231.9|105419.2|105219.2|105438|105250.1|105405.8|105218.7|77
1727392020000|2024-09-26 23:07:00|105421.6|105221.6|105424.3|105224.3|105437.1|105245|105410.7|105216.3|74
1727392030000|2024-09-26 23:07:10|105424.4|105224.4|105423|105223|105433.2|105250.8|105415.2|105219.1|72
1727392040000|2024-09-26 23:07:20|105423.1|105223.1|105422.6|105222.6|105439.8|105239.8|105412.5|105219.7|68
1727392050000|2024-09-26 23:07:30|105420.6|105220.6|105407.1|105235.8|105433.4|105247|105407.1|105217.7|75
1727392060000|2024-09-26 23:07:40|105424.1|105238|105407.2|105227.3|105434|105248.2|105407.2|105216.7|76
1727392070000|2024-09-26 23:07:50|105424.8|105224.8|105429.3|105239.5|105436.6|105248|105407|105217.4|68
1727392080000|2024-09-26 23:08:00|105425.7|105230.1|105422.6|105234.1|105432.6|105249.2|105415.1|105228|31
1727392090000|2024-09-26 23:08:10|105422.7|105234|105421.8|105234.6|105422.7|105234.6|105411.7|105234|7
1727392100000|2024-09-26 23:08:20|105419.7|105232.6|105419.1|105219.1|105435.9|105242.1|105411.4|105214|65
1727392110000|2024-09-26 23:08:30|105423.8|105223.8|105426.1|105226.1|105439.4|105252.9|105415.3|105218.9|74
1727392120000|2024-09-26 23:08:40|105429.9|105229.9|105424.1|105241|105438.4|105258.5|105413|105223.3|76
1727392130000|2024-09-26 23:08:50|105419.7|105241.8|105428.4|105236.8|105437.6|105252.7|105417.2|105225.8|67
1727392140000|2024-09-26 23:09:00|105426.3|105235.3|105423.9|105231.8|105439.4|105257.8|105417.9|105223.1|49
1727392150000|2024-09-26 23:09:10|105422.6|105232.7|105422.6|105222.6|105435.9|105253.1|105407.2|105219.5|61
1727392160000|2024-09-26 23:09:20|105421.7|105221.7|105423.7|105223.7|105434.3|105251.3|105409.8|105217.5|66
1727392170000|2024-09-26 23:09:30|105423|105223|105425.8|105225.8|105437.6|105257.5|105419.4|105222.5|70
1727392180000|2024-09-26 23:09:40|105426.2|105226.2|105408.7|105241.9|105432.9|105262.4|105408.7|105224.3|45
1727392190000|2024-09-26 23:09:50|105408.2|105243.5|105410.3|105248|105426.7|105248|105407.9|105237|28
1727392200000|2024-09-26 23:10:00|105410.2|105248.1|105410.3|105247|105410.4|105248.1|105410.1|105247|6
1727392210000|2024-09-26 23:10:10|105410.4|105247.8|105409.1|105242.4|105422.2|105266|105408.3|105235.2|25
1727392220000|2024-09-26 23:10:20|105408.9|105242.5|105407.6|105245.4|105408.9|105245.4|105407.6|105242.3|6
1727392230000|2024-09-26 23:10:30|105407.5|105241.4|105414.3|105230.2|105437.5|105250.6|105406|105216.3|67
1727392240000|2024-09-26 23:10:40|105413.6|105230.8|105404.9|105244|105422.9|105244|105401.6|105216.5|18
1727392250000|2024-09-26 23:10:50|105404.7|105244.2|105412.6|105235.6|105412.6|105244.2|105403.3|105235.6|4
1727392260000|2024-09-26 23:11:00|105412.7|105236.6|105406.2|105240.9|105412.7|105241|105406.2|105236.5|12
1727392270000|2024-09-26 23:11:10|105403.9|105243.4|105420|105225.9|105420|105243.4|105403.9|105225.9|3
1727392280000|2024-09-26 23:11:20|105419.2|105226|105419.8|105224.1|105420|105227.7|105419.1|105224|6
1727392290000|2024-09-26 23:11:30|105421.8|105222.1|105427.6|105227.6|105435.6|105258.8|105401.7|105219.4|65
1727392300000|2024-09-26 23:11:40|105424.5|105250|105399.2|105239.7|105424.5|105250|105396.7|105225.2|38
1727392310000|2024-09-26 23:11:50|105399.4|105239.6|105408|105226|105427.1|105239.6|105385.2|105218|42
1727392320000|2024-09-26 23:12:00|105407|105228.3|105397.4|105239.5|105410.7|105243.2|105397.4|105227.3|28
1727392330000|2024-09-26 23:12:10|105398.4|105239.7|105401.8|105238.8|105425.7|105242.7|105398.2|105231.7|24
1727392340000|2024-09-26 23:12:20|105401.5|105239.7|105396.5|105241.3|105402.9|105243|105394.9|105237.6|27
1727392350000|2024-09-26 23:12:30|105394.8|105243.7|105395.6|105243.6|105399|105245.6|105394.1|105242.6|16
1727392360000|2024-09-26 23:12:40|105395|105244.8|105393.8|105247.2|105395.3|105247.2|105393.8|105244.4|7
1727392370000|2024-09-26 23:12:50|105393.9|105247.1|105395.6|105247.5|105396.4|105247.5|105393.9|105246.8|7
1727392380000|2024-09-26 23:13:00|105395.5|105247.6|105411.5|105235.5|105411.5|105247.6|105395.5|105235.4|4
1727392390000|2024-09-26 23:13:10|105411.4|105236.5|105405.9|105226.7|105414.3|105236.5|105405.9|105226.7|14
1727392400000|2024-09-26 23:13:20|105406|105226.5|105397.9|105237.5|105407.6|105243.1|105391.4|105226.5|44
1727392410000|2024-09-26 23:13:30|105406.9|105227.8|105390.6|105233.1|105406.9|105236.1|105390.5|105226.3|31
1727392420000|2024-09-26 23:13:40|105390.9|105233.2|105395.1|105235.3|105406.2|105236.5|105390.6|105223.8|30
1727392430000|2024-09-26 23:13:50|105394.9|105235.6|105400.4|105236.5|105410|105241.2|105390.1|105224|31
1727392440000|2024-09-26 23:14:00|105396.8|105240.2|105394.5|105243|105411.5|105243|105394.5|105228.1|30
1727392450000|2024-09-26 23:14:10|105394.6|105241.6|105406.1|105231.7|105413.4|105244.7|105393.9|105226.7|32
1727392460000|2024-09-26 23:14:20|105403.2|105234.1|105401.3|105236.7|105411.6|105243.5|105397.9|105231.7|56
1727392470000|2024-09-26 23:14:30|105399.3|105237.5|105397.3|105238.5|105399.3|105240.2|105395.4|105237.5|16
1727392480000|2024-09-26 23:14:40|105398.7|105238.8|105395.7|105240.3|105398.7|105240.5|105395.7|105238.8|9
1727392490000|2024-09-26 23:14:50|105395.5|105240.5|105413.1|105231.8|105413.1|105242.7|105393.1|105231.3|12
1727392500000|2024-09-26 23:15:00|105412.5|105232.1|105387.9|105249.9|105412.5|105252.1|105387.9|105232.1|30
1727392510000|2024-09-26 23:15:10|105386.3|105251.3|105394.7|105240.3|105401.8|105251.3|105384.7|105235.8|48
1727392520000|2024-09-26 23:15:20|105392.2|105237.7|105395.5|105235.4|105396.7|105246.5|105377.5|105232.8|52
1727392530000|2024-09-26 23:15:30|105393.6|105233.5|105386.5|105238|105396|105241.8|105378.5|105231.1|50
1727392540000|2024-09-26 23:15:40|105382.8|105237.4|105390.6|105249.6|105399.9|105252.4|105382.6|105233.3|47
1727392550000|2024-09-26 23:15:50|105390.4|105250.6|105400.4|105249.1|105405|105255.5|105385.7|105243.2|39
1727392560000|2024-09-26 23:16:00|105399.6|105252.2|105395.4|105254.4|105405.3|105254.9|105392.4|105243.5|37
1727392570000|2024-09-26 23:16:10|105395|105253.2|105396.2|105252|105404.3|105255.7|105394.5|105244.5|42
1727392580000|2024-09-26 23:16:20|105396.6|105252.1|105391|105256.1|105396.6|105256.6|105391|105252.1|12
1727392590000|2024-09-26 23:16:30|105391.7|105256.2|105390.6|105254.5|105403.9|105257.3|105390.3|105243.8|37
1727392600000|2024-09-26 23:16:40|105391.6|105249.6|105391.3|105254.9|105403.5|105255.2|105383|105244.7|55
1727392610000|2024-09-26 23:16:50|105391.7|105254.3|105389.7|105251.5|105392.5|105254.3|105389.6|105250.6|14
1727392620000|2024-09-26 23:17:00|105390.2|105251.6|105400.1|105244.6|105403.4|105253.4|105388.3|105237.9|59
1727392630000|2024-09-26 23:17:10|105400|105244.7|105390.8|105251.2|105404.1|105253.7|105390.8|105242.8|40
1727392640000|2024-09-26 23:17:20|105390.5|105247.7|105389.3|105247.9|105390.6|105253.1|105389.3|105247.7|29
1727392650000|2024-09-26 23:17:30|105389.4|105248|105386.8|105250.4|105389.9|105251.8|105386.8|105248|16
1727392660000|2024-09-26 23:17:40|105386.7|105251.6|105400.5|105235.2|105402.3|105251.9|105386.7|105234.3|23
1727392670000|2024-09-26 23:17:50|105400.4|105235|105396.9|105245.2|105400.6|105250.4|105391.5|105234.7|13
1727392680000|2024-09-26 23:18:00|105397.2|105243.6|105402.8|105245|105404.2|105252.1|105390.6|105240.1|60
1727392690000|2024-09-26 23:18:10|105402.4|105244.8|105390.7|105244.5|105404.2|105251.8|105388.8|105238.6|47
1727392700000|2024-09-26 23:18:20|105390.8|105244.4|105400.3|105243.3|105402.8|105246.2|105389.7|105239.6|31
1727392710000|2024-09-26 23:18:30|105400.9|105242.4|105388.6|105240.9|105402.2|105246.3|105386.1|105239.3|42
1727392720000|2024-09-26 23:18:40|105387.7|105242.7|105400.3|105242.5|105403.9|105255.3|105387.1|105238.1|52
1727392730000|2024-09-26 23:18:50|105398.4|105250.9|105385.7|105244.7|105399.9|105250.9|105385.3|105243.5|28
1727392740000|2024-09-26 23:19:00|105386.1|105245.1|105385.9|105244.3|105403.2|105247.5|105385.9|105237.3|55
1727392750000|2024-09-26 23:19:10|105391.7|105238.9|105395.3|105238.6|105401.6|105246.6|105387.2|105234|70
1727392760000|2024-09-26 23:19:20|105394.4|105233.6|105393.9|105239.2|105403.6|105258|105384.9|105233.6|56
1727392770000|2024-09-26 23:19:30|105391.8|105241|105386.1|105242.5|105402.6|105245|105382.2|105238|51
1727392780000|2024-09-26 23:19:40|105386.3|105242.4|105398.7|105241.5|105400.8|105243.7|105380.3|105236.8|29
1727392790000|2024-09-26 23:19:50|105402.6|105240.5|105386.4|105242.1|105402.6|105245.8|105379.9|105237.4|38
1727392800000|2024-09-26 23:20:00|105386.6|105242|105378.2|105242.9|105395.2|105244.9|105368.7|105237.4|41
1727392810000|2024-09-26 23:20:10|105377.5|105242.5|105383.2|105241.2|105396.5|105243.8|105375|105233.6|32
1727392820000|2024-09-26 23:20:20|105382.5|105243.8|105383.9|105242.7|105387.5|105246.2|105376.8|105237|41
1727392830000|2024-09-26 23:20:30|105384|105242.8|105389.1|105246|105403.5|105247.9|105377.7|105237.4|30
1727392840000|2024-09-26 23:20:40|105388.6|105246.4|105393.2|105238.2|105397.7|105246.6|105385.5|105237|36
1727392850000|2024-09-26 23:20:50|105392.5|105238.9|105394.1|105242.3|105398|105247.4|105382.5|105238.9|32
1727392860000|2024-09-26 23:21:00|105393.7|105241.9|105405.2|105255|105405.2|105255|105388.3|105240.1|64
1727392870000|2024-09-26 23:21:10|105402.2|105250.3|105392.7|105258.4|105408.3|105265.9|105392.7|105244.1|50
1727392880000|2024-09-26 23:21:20|105399|105248.7|105395.2|105261.6|105402.7|105264|105393.8|105248.7|55
1727392890000|2024-09-26 23:21:30|105394.7|105259.6|105397.7|105258.2|105406.6|105268|105391.8|105248.6|45
1727392900000|2024-09-26 23:21:40|105396.5|105259|105398.4|105250.7|105407.8|105266.2|105392.9|105245.4|60
1727392910000|2024-09-26 23:21:50|105398.2|105251.7|105393.4|105248|105399.3|105257.4|105388.4|105246.2|30
1727392920000|2024-09-26 23:22:00|105393.7|105255.6|105393.2|105257.2|105402.6|105260.3|105385.6|105248.1|48
1727392930000|2024-09-26 23:22:10|105393.1|105255.1|105390.6|105257.5|105395.5|105259.9|105388.2|105255.1|23
1727392940000|2024-09-26 23:22:20|105390.5|105257.4|105392.2|105245.6|105397|105258.1|105382.4|105242.3|28
1727392950000|2024-09-26 23:22:30|105387.2|105246.1|105389.7|105255.5|105389.8|105255.5|105380.7|105246.1|30
1727392960000|2024-09-26 23:22:40|105389.4|105255|105383.9|105255.8|105391.6|105257.8|105381.2|105249.9|18
1727392970000|2024-09-26 23:22:50|105383.4|105254.8|105401.4|105255.2|105402.7|105296.6|105345.4|105244.1|33
1727392980000|2024-09-26 23:23:00|105402.6|105254.7|105418.8|105261.3|105420.2|105264.7|105395.1|105252.5|46
1727392990000|2024-09-26 23:23:10|105419.1|105261.6|105415.2|105269.9|105419.1|105270.1|105406.4|105260.3|28
1727393000000|2024-09-26 23:23:20|105414.1|105270.8|105414.5|105266.5|105420.2|105272.6|105408.1|105263.4|24
1727393010000|2024-09-26 23:23:30|105413.6|105268.2|105410.8|105258.5|105421.1|105270.6|105404.3|105248.9|36
1727393020000|2024-09-26 23:23:40|105410.9|105258.4|105405.4|105252.3|105419|105259.2|105403.9|105248|42
1727393030000|2024-09-26 23:23:50|105405.6|105252.1|105405.5|105251.3|105416.3|105256.8|105399.7|105247.8|30
1727393040000|2024-09-26 23:24:00|105404.4|105252.2|105416.3|105266.7|105423.6|105267.4|105398.4|105244.9|44
1727393050000|2024-09-26 23:24:10|105432.2|105256.2|105404.5|105259.7|105432.2|105259.7|105404.4|105246.8|36
1727393060000|2024-09-26 23:24:20|105404.6|105259.9|105413.5|105265.9|105420.6|105267.1|105404.6|105253.2|29
1727393070000|2024-09-26 23:24:30|105415.3|105267.8|105419|105266.3|105426.8|105270|105412.4|105257.8|32
1727393080000|2024-09-26 23:24:40|105419.1|105266.7|105413.9|105270.2|105419.1|105271.1|105413.9|105266.7|28
1727393090000|2024-09-26 23:24:50|105412.8|105269.6|105404.5|105255.4|105418.8|105271|105403.9|105247.8|39
1727393100000|2024-09-26 23:25:00|105404.8|105255.7|105408.6|105252|105409.4|105260.9|105404.8|105251.7|33
1727393110000|2024-09-26 23:25:10|105407.3|105252.1|105405.1|105247.7|105420.3|105257.9|105399.9|105245.1|44
1727393120000|2024-09-26 23:25:20|105405.2|105247.8|105407.4|105256.1|105412.6|105265.1|105397.2|105247.8|28
1727393130000|2024-09-26 23:25:30|105407.7|105253.2|105406.6|105251.7|105409.3|105258.6|105399.8|105250.7|25
1727393140000|2024-09-26 23:25:40|105406.7|105251.6|105413|105256.2|105418.7|105258.2|105397.5|105250.1|33
1727393150000|2024-09-26 23:25:50|105413.6|105255.5|105409|105250|105415.8|105263.2|105408.4|105249.9|26
1727393160000|2024-09-26 23:26:00|105408.8|105250.2|105407.6|105257|105412|105261.8|105398.8|105250.1|22
1727393170000|2024-09-26 23:26:10|105408.4|105255.5|105411.6|105253|105412.5|105267.4|105396.8|105251.9|40
1727393180000|2024-09-26 23:26:20|105412.2|105252.5|105417.5|105252.3|105423.2|105259.3|105401.8|105245.2|47
1727393190000|2024-09-26 23:26:30|105416.9|105251.6|105418.6|105262.5|105423.7|105268|105404.6|105236.1|57
1727393200000|2024-09-26 23:26:40|105418.3|105264.2|105416.5|105259.9|105418.6|105264.3|105412.4|105254.3|26
1727393210000|2024-09-26 23:26:50|105417.5|105258.6|105415.9|105260.6|105421.5|105267.5|105415.4|105255.6|30
1727393220000|2024-09-26 23:27:00|105416.3|105261.1|105417.9|105259|105421.4|105268|105415.6|105255.6|30
1727393230000|2024-09-26 23:27:10|105417.8|105259.7|105430.6|105254.2|105430.6|105276.3|105413|105254.2|26
1727393240000|2024-09-26 23:27:20|105433.5|105254.3|105431.3|105249.4|105436.9|105254.3|105429.4|105243.3|25
1727393250000|2024-09-26 23:27:30|105431.6|105249.7|105443.8|105268.6|105443.8|105273.6|105423.1|105243.8|29
1727393260000|2024-09-26 23:27:40|105433.7|105259.6|105419.4|105267.4|105443.4|105268.3|105412.1|105248.6|48
1727393270000|2024-09-26 23:27:50|105420.9|105270.4|105420.7|105272.1|105421.4|105272.2|105418.4|105264.7|32
1727393280000|2024-09-26 23:28:00|105420.3|105271.6|105415.6|105264.4|105420.7|105272.1|105414.4|105263.6|19
1727393290000|2024-09-26 23:28:10|105413.6|105262.4|105410.1|105267|105418.3|105273.8|105397.4|105259.3|40
1727393300000|2024-09-26 23:28:20|105409.7|105266.6|105411.5|105275.6|105420.4|105277.1|105401.1|105261.2|40
1727393310000|2024-09-26 23:28:30|105411.6|105275.1|105411.7|105276.3|105417.6|105276.3|105411.4|105267|29
1727393320000|2024-09-26 23:28:40|105411.2|105277.8|105420.9|105267.9|105425|105277.9|105411.2|105259.1|36
1727393330000|2024-09-26 23:28:50|105420.4|105269|105406.9|105278.9|105420.9|105280.7|105406.9|105267.8|28
1727393340000|2024-09-26 23:29:00|105407.8|105278.8|105415.4|105276.7|105415.9|105320.5|105358.7|105275|33
1727393350000|2024-09-26 23:29:10|105414.9|105276.2|105430.4|105257.2|105430.8|105276.6|105414.6|105256.4|23
1727393360000|2024-09-26 23:29:20|105430.3|105257.4|105432.4|105267.4|105432.4|105274.9|105422|105256.7|32
1727393370000|2024-09-26 23:29:30|105431.6|105260.5|105414.3|105270.5|105431.6|105271|105414|105255.9|26
1727393380000|2024-09-26 23:29:40|105414.2|105270.4|105366.1|105316.1|105415.5|105317.2|105366.1|105266.6|16
1727393390000|2024-09-26 23:29:50|105366.6|105316.6|105414.4|105262.8|105418|105316.6|105366.1|105262.8|34
1727393400000|2024-09-26 23:30:00|105414|105263.1|105424.8|105271|105424.8|105277|105405.9|105261.9|26
1727393410000|2024-09-26 23:30:10|105425.2|105270.3|105414.5|105268.5|105425.7|105273.9|105412.1|105266.7|29
1727393420000|2024-09-26 23:30:20|105414.4|105268.3|105410.7|105272.1|105415.4|105313.5|105363.5|105268.3|21
1727393430000|2024-09-26 23:30:30|105410.5|105272.2|105366.2|105316.2|105413.8|105316.7|105365.6|105267.1|33
1727393440000|2024-09-26 23:30:40|105403.4|105278|105403.6|105269.6|105416.7|105314.2|105363.3|105264.9|35
1727393450000|2024-09-26 23:30:50|105402.9|105273.7|105361.7|105311.7|105405.6|105315.2|105360.4|105271.1|33
1727393460000|2024-09-26 23:31:00|105359.9|105309.9|105366.1|105316.1|105397.9|105320.5|105359.9|105272.2|32
1727393470000|2024-09-26 23:31:10|105366.7|105316.7|105399.9|105272.6|105405.3|105319.2|105361.8|105271.7|20
1727393480000|2024-09-26 23:31:20|105400|105271.6|105408.2|105279.1|105415.3|105279.1|105400|105266.3|43
1727393490000|2024-09-26 23:31:30|105407.6|105274.3|105406.2|105275.8|105412.1|105277.2|105405.4|105269.3|26
1727393500000|2024-09-26 23:31:40|105409.2|105275.2|105413.4|105267.8|105413.5|105315.4|105365.4|105267.8|13
1727393510000|2024-09-26 23:31:50|105413.8|105268.3|105417.7|105259.6|105418.6|105275.2|105403.9|105259.6|22
1727393520000|2024-09-26 23:32:00|105417.6|105259.4|105411.2|105263.4|105426.4|105268.6|105411.2|105254.9|28
1727393530000|2024-09-26 23:32:10|105411.7|105263.7|105422.5|105258.9|105423|105270.6|105411.7|105258.8|18
1727393540000|2024-09-26 23:32:20|105422.4|105259|105407.9|105271.4|105423|105272.4|105406.7|105258.9|22
1727393550000|2024-09-26 23:32:30|105407.6|105271|105401.5|105275.9|105408.4|105275.9|105401.4|105269.5|20
1727393560000|2024-09-26 23:32:40|105401.1|105276|105401.7|105274.6|105402.5|105276|105401.1|105274.6|9
1727393570000|2024-09-26 23:32:50|105402|105274.9|105412.8|105269.1|105416.6|105275.4|105400.8|105259.7|25
1727393580000|2024-09-26 23:33:00|105416.8|105269.4|105416.6|105259.7|105420.9|105270.7|105410.6|105258.9|27
1727393590000|2024-09-26 23:33:10|105415.4|105262.9|105402|105274.8|105427.5|105274.8|105401.6|105253|32
1727393600000|2024-09-26 23:33:20|105401|105274.9|105410|105273.3|105410.5|105314.7|105357.2|105273.3|10
1727393610000|2024-09-26 23:33:30|105410.3|105273.6|105367.9|105317.9|105418.7|105317.9|105362.9|105273.4|18
1727393620000|2024-09-26 23:33:40|105364.1|105314.1|105410|105275.1|105413.1|105314.1|105363.9|105270.4|10
1727393630000|2024-09-26 23:33:50|105409.9|105264.4|105421.2|105264.4|105421.2|105264.4|105409.9|105263|10
1727393640000|2024-09-26 23:34:00|105422|105264.5|105419.9|105260.6|105422.2|105264.5|105419.8|105260.6|7
1727393650000|2024-09-26 23:34:10|105416.6|105266.8|105362.1|105312.1|105416.7|105312.6|105361|105265.4|13
1727393660000|2024-09-26 23:34:20|105362.3|105312.3|105362.2|105312.2|105362.3|105312.3|105361.3|105311.3|8
1727393670000|2024-09-26 23:34:30|105362.3|105312.3|105365.2|105315.2|105365.9|105315.9|105362.1|105312.1|5
1727393680000|2024-09-26 23:34:40|105364.4|105314.4|105411.4|105269.1|105413.8|105314.4|105364.4|105256.9|41
1727393690000|2024-09-26 23:34:50|105411|105271.1|105358.2|105308.2|105411.5|105308.2|105352.4|105262.6|27
1727393700000|2024-09-26 23:35:00|105358.1|105308.1|105396.9|105267.1|105412.1|105308.6|105358|105264|32
1727393710000|2024-09-26 23:35:10|105397.4|105265.5|105400|105269.3|105404.3|105270.3|105396.2|105263.7|27
1727393720000|2024-09-26 23:35:20|105402.7|105271.6|105402.5|105274.5|105405.6|105274.5|105401.6|105270.4|27
1727393730000|2024-09-26 23:35:30|105402.2|105272.4|105402.9|105274.4|105405|105276|105400.5|105271.1|31
1727393740000|2024-09-26 23:35:40|105412.6|105266.9|105401.9|105271.5|105412.6|105309.7|105359.2|105266.9|28
1727393750000|2024-09-26 23:35:50|105415.2|105261.1|105415.3|105261.7|105417|105269.6|105409.9|105260.8|23
1727393760000|2024-09-26 23:36:00|105415.7|105262.6|105397.9|105249.9|105424.2|105263.8|105391.4|105241.5|44
1727393770000|2024-09-26 23:36:10|105400.5|105249.5|105396.4|105253.9|105400.5|105258.4|105394.9|105246.9|36
1727393780000|2024-09-26 23:36:20|105402.3|105248.6|105402|105244.8|105402.3|105248.6|105395.9|105242.6|28
1727393790000|2024-09-26 23:36:30|105401.7|105244.4|105396.6|105247.6|105402.1|105290.8|105340.8|105243.9|50
1727393800000|2024-09-26 23:36:40|105395.9|105248.8|105415.2|105232.3|105421.5|105251.4|105394|105227.3|39
1727393810000|2024-09-26 23:36:50|105413.9|105229.6|105408.9|105234.6|105414.5|105240.6|105405.6|105229.6|34
1727393820000|2024-09-26 23:37:00|105408.3|105233.9|105393.9|105250.8|105409.9|105251.5|105390.8|105232.8|26
1727393830000|2024-09-26 23:37:10|105394.7|105251.8|105403.5|105248.3|105403.6|105258.6|105387.8|105246|35
1727393840000|2024-09-26 23:37:20|105401.5|105245|105396.1|105246.6|105401.5|105246.8|105395.3|105245|20
1727393850000|2024-09-26 23:37:30|105396.2|105246.8|105386.2|105250.1|105404.7|105256.1|105384.1|105246.8|23
1727393860000|2024-09-26 23:37:40|105386.9|105250.6|105410.1|105238.3|105417.1|105259.6|105386.1|105233.7|23
1727393870000|2024-09-26 23:37:50|105409|105237.2|105405.6|105245.7|105424.7|105245.7|105405.6|105228.3|42
1727393880000|2024-09-26 23:38:00|105405.7|105245.8|105416.4|105236.8|105416.4|105245.8|105405.7|105235.7|27
1727393890000|2024-09-26 23:38:10|105416.6|105236.9|105385.8|105248.1|105417.9|105250.2|105385.8|105233.5|41
1727393900000|2024-09-26 23:38:20|105385.5|105248.4|105388.4|105240.2|105388.9|105286.3|105336.3|105240.2|37
1727393910000|2024-09-26 23:38:30|105388.1|105239.8|105393.8|105239.4|105393.9|105246.4|105373.9|105237.5|29
1727393920000|2024-09-26 23:38:40|105393.1|105239.9|105400.8|105234.3|105409.7|105246.7|105390|105228.7|35
1727393930000|2024-09-26 23:38:50|105400.9|105234|105406|105225.7|105406.2|105234|105397|105225.2|23
1727393940000|2024-09-26 23:39:00|105405.8|105224.4|105411.7|105228.1|105412.4|105231.9|105400.6|105223.5|28
1727393950000|2024-09-26 23:39:10|105414.1|105226.5|105386.9|105238.8|105414.1|105241|105386.9|105226|35
1727393960000|2024-09-26 23:39:20|105386.6|105238.5|105379.8|105250.7|105387.7|105286.4|105333.4|105238.5|24
1727393970000|2024-09-26 23:39:30|105378.8|105249.8|105386.6|105242.7|105387.1|105282.8|105331.9|105239.8|29
1727393980000|2024-09-26 23:39:40|105386.5|105242.6|105386.4|105246|105414.2|105286.7|105331.6|105227|43
1727393990000|2024-09-26 23:39:50|105393.2|105239.2|105381.5|105245.5|105393.2|105245.9|105372|105237.4|34
1727394000000|2024-09-26 23:40:00|105381.7|105245.3|105388.5|105240.3|105390.1|105282.6|105332.6|105238.2|32
1727394010000|2024-09-26 23:40:10|105387.9|105241.7|105384.5|105242.7|105406.7|105246.1|105383|105226.1|30
1727394020000|2024-09-26 23:40:20|105382.8|105241.9|105386.2|105242.6|105387.6|105253.5|105380.7|105241.9|18
1727394030000|2024-09-26 23:40:30|105386.5|105242.8|105388.5|105245.2|105390.7|105248.5|105374|105240.3|14
1727394040000|2024-09-26 23:40:40|105386.2|105242.8|105385.4|105249.3|105386.8|105290.4|105338.3|105242.8|34
1727394050000|2024-09-26 23:40:50|105385.1|105251.3|105338.4|105288.4|105389.8|105289.4|105338|105244.3|14
1727394060000|2024-09-26 23:41:00|105337.3|105287.3|105375.9|105250.6|105376.3|105295.2|105337.3|105249.8|17
1727394070000|2024-09-26 23:41:10|105375.7|105250.7|105335.7|105285.7|105375.7|105287.9|105329.1|105245.1|28
1727394080000|2024-09-26 23:41:20|105369.7|105241.6|105382.8|105247|105395.3|105247.1|105368.8|105238.4|28
1727394090000|2024-09-26 23:41:30|105382.3|105247.2|105380.7|105249.4|105383.4|105249.4|105380.7|105245.1|15
1727394100000|2024-09-26 23:41:40|105379.2|105250.9|105385.8|105248.9|105402.5|105251.6|105377.8|105227.1|30
1727394110000|2024-09-26 23:41:50|105385.6|105243|105383.6|105249.2|105390.5|105251.1|105379.1|105243|19
1727394120000|2024-09-26 23:42:00|105384.2|105249.7|105383.4|105249.9|105387.1|105292.6|105342.1|105247.6|39
1727394130000|2024-09-26 23:42:10|105383.9|105250.4|105384.5|105254.5|105391.3|105262.5|105379.4|105250.4|18
1727394140000|2024-09-26 23:42:20|105385.1|105255|105419.4|105369.4|105496.8|105371.1|105352.5|105245.5|49
1727394150000|2024-09-26 23:42:30|105419.9|105369.9|105418.4|105368.4|105419.9|105369.9|105417.8|105367.8|20
1727394160000|2024-09-26 23:42:40|105418.3|105368.3|105418|105368|105418.9|105368.9|105418|105368|6
1727394170000|2024-09-26 23:42:50|105418.6|105368.6|105416.1|105366.1|105419|105369|105415.3|105365.3|27
1727394180000|2024-09-26 23:43:00|105416.4|105366.4|105415|105365|105417.6|105367.6|105415|105365|20
1727394190000|2024-09-26 23:43:10|105415.5|105365.5|105416.6|105366.6|105417.3|105367.3|105415|105365|25
1727394200000|2024-09-26 23:43:20|105417|105367|105416.8|105366.8|105419.1|105369.1|105416.6|105366.6|23
1727394210000|2024-09-26 23:43:30|105417|105367|105417.8|105367.8|105418.7|105368.7|105417|105367|20
1727394220000|2024-09-26 23:43:40|105418|105368|105420.1|105370.1|105421.5|105371.5|105417.7|105367.7|13
1727394230000|2024-09-26 23:43:50|105420.2|105370.2|105437.2|105283.5|105443.3|105378|105420.1|105268|35
1727394240000|2024-09-26 23:44:00|105437.1|105287.3|105437|105290.4|105444.9|105296.1|105434.8|105266.1|55
1727394250000|2024-09-26 23:44:10|105436.3|105290.5|105428.3|105288.5|105439.7|105295.5|105425.2|105253.5|60
1727394260000|2024-09-26 23:44:20|105428.2|105284.2|105422.3|105291.9|105431.2|105336.3|105384.7|105282.3|22
1727394270000|2024-09-26 23:44:30|105422.1|105292.1|105421.2|105279.4|105426|105334.5|105380|105279.4|43
1727394280000|2024-09-26 23:44:40|105376.7|105326.7|105425.1|105283.7|105427.5|105326.7|105376.2|105277.5|39
1727394290000|2024-09-26 23:44:50|105422.6|105282.1|105414.7|105287.4|105422.6|105290.7|105414.7|105282.1|20
1727394300000|2024-09-26 23:45:00|105417.5|105289.4|105417.1|105261.7|105426.1|105291|105414.4|105245.5|55
1727394310000|2024-09-26 23:45:10|105419|105276.8|105421.2|105276.9|105423.5|105327|105377|105272.7|58
1727394320000|2024-09-26 23:45:20|105415.4|105265.2|105421.7|105290.1|105425.4|105293.6|105415.4|105260.8|69
1727394330000|2024-09-26 23:45:30|105423.3|105286.7|105421.2|105246.4|105425.1|105292.6|105416.4|105240.6|65
1727394340000|2024-09-26 23:45:40|105423.4|105247.1|105419.2|105277.1|105423.4|105282.1|105410.9|105246.6|65
1727394350000|2024-09-26 23:45:50|105415.5|105276|105417.4|105266.5|105421.7|105286.1|105412.6|105261.5|59
1727394360000|2024-09-26 23:46:00|105413.5|105278.7|105424.3|105275|105466.4|105283.2|105413.5|105236.3|70
1727394370000|2024-09-26 23:46:10|105425.4|105274.9|105441|105268.6|105462.1|105284.4|105420.1|105244.5|79
1727394380000|2024-09-26 23:46:20|105436.8|105266.7|105434.7|105287.2|105460|105302.3|105426|105251|54
1727394390000|2024-09-26 23:46:30|105435|105285.9|105431.7|105287.5|105436.8|105336.6|105386.6|105284.9|34
1727394400000|2024-09-26 23:46:40|105432|105289.3|105432.2|105262.6|105476.1|105302.4|105417.7|105242.5|40
1727394410000|2024-09-26 23:46:50|105427.8|105261.5|105418|105253.2|105439.2|105279.5|105414.8|105231.7|80
1727394420000|2024-09-26 23:47:00|105418.2|105253.7|105436.8|105260.1|105493.5|105293.5|105409.1|105243.9|74
1727394430000|2024-09-26 23:47:10|105438.2|105258.1|105438.9|105271.7|105450.7|105280.8|105420.3|105245.9|48
1727394440000|2024-09-26 23:47:20|105438.3|105275.2|105435|105268|105444.8|105278.2|105418.8|105241.6|61
1727394450000|2024-09-26 23:47:30|105430.4|105268.7|105437.3|105287.6|105454.2|105287.6|105426.6|105264.2|64
1727394460000|2024-09-26 23:47:40|105432.8|105279.2|105437.7|105291|105448.7|105298.1|105423.6|105265.2|70
1727394470000|2024-09-26 23:47:50|105439.1|105290.9|105434.1|105283.8|105443.8|105293.8|105428.7|105279.8|62
1727394480000|2024-09-26 23:48:00|105429.7|105289.9|105424.6|105269.2|105456.4|105290.7|105424.6|105250.2|72
1727394490000|2024-09-26 23:48:10|105424|105266.8|105437.3|105262.4|105453.4|105279.5|105422.6|105246|72
1727394500000|2024-09-26 23:48:20|105432.2|105256.9|105448.9|105253.1|105457.1|105278.5|105415.5|105242.3|74
1727394510000|2024-09-26 23:48:30|105446|105251|105427.2|105284|105460.1|105285.6|105423.7|105250.6|74
1727394520000|2024-09-26 23:48:40|105425.8|105285.4|105437.3|105260.6|105444.5|105295.4|105425.8|105253.4|67
1727394530000|2024-09-26 23:48:50|105430.5|105253.3|105443.5|105254.9|105462.7|105277.2|105423.2|105250.7|70
1727394540000|2024-09-26 23:49:00|105438.1|105258.1|105447.4|105263.4|105447.4|105291.5|105422.8|105252.5|71
1727394550000|2024-09-26 23:49:10|105448|105263.3|105443.4|105255.3|105456.2|105288.7|105419|105249.7|70
1727394560000|2024-09-26 23:49:20|105440.4|105252.3|105423.6|105263.8|105445.8|105277.9|105418.6|105245.9|69
1727394570000|2024-09-26 23:49:30|105423.5|105273.3|105434.5|105274|105441.8|105279.1|105418.7|105256.2|65
1727394580000|2024-09-26 23:49:40|105430|105279.5|105433|105281.5|105434.9|105285.4|105422.9|105270.4|65
1727394590000|2024-09-26 23:49:50|105430.9|105281.1|105419.1|105277.8|105440|105281.3|105415.9|105267.5|60
1727394600000|2024-09-26 23:50:00|105419.9|105270.8|105422.6|105266.8|105442.8|105279.4|105410.7|105247.4|67
1727394610000|2024-09-26 23:50:10|105419.2|105270.7|105416.6|105276.4|105439.4|105281.6|105414.5|105261.4|53
1727394620000|2024-09-26 23:50:20|105416.9|105276.2|105420.3|105278.8|105420.3|105278.8|105414.6|105276.2|14
1727394630000|2024-09-26 23:50:30|105420|105279.1|105421.3|105284.1|105426.5|105285.6|105412.5|105265|35
1727394640000|2024-09-26 23:50:40|105426.8|105286.1|105415.7|105285.9|105426.8|105286.1|105414.8|105283.3|22
1727394650000|2024-09-26 23:50:50|105415.4|105285.6|105416.5|105286.1|105424.7|105286.6|105415.4|105278.1|23
1727394660000|2024-09-26 23:51:00|105419.7|105286.2|105420.9|105272.6|105447.5|105286.2|105415.2|105252.4|68
1727394670000|2024-09-26 23:51:10|105422.2|105273.4|105433.5|105273.2|105436|105289|105418.1|105264.1|68
1727394680000|2024-09-26 23:51:20|105433.9|105273.5|105433.4|105262|105451.9|105291.8|105415.9|105252.5|72
1727394690000|2024-09-26 23:51:30|105439|105258.3|105438.2|105293.3|105461.8|105295.8|105422.2|105254.7|77
1727394700000|2024-09-26 23:51:40|105438.5|105293.4|105461.8|105279.1|105464.6|105298.8|105431.1|105270.4|68
1727394710000|2024-09-26 23:51:50|105463.2|105280.7|105442.1|105296.7|105463.2|105296.7|105440.6|105280.5|43
1727394720000|2024-09-26 23:52:00|105444|105298.6|105443.1|105275.4|105501.7|105304|105439.3|105255.7|66
1727394730000|2024-09-26 23:52:10|105442.2|105276.1|105459|105275.8|105488.3|105288.3|105435.6|105245.7|68
1727394740000|2024-09-26 23:52:20|105480.6|105280.6|105436.5|105279|105480.6|105299.9|105432.8|105252.8|59
1727394750000|2024-09-26 23:52:30|105439.1|105278.5|105455.1|105255.1|105494.8|105294.8|105438|105254|78
1727394760000|2024-09-26 23:52:40|105458|105258|105438.7|105272.7|105466.8|105278.9|105438.7|105252.5|65
1727394770000|2024-09-26 23:52:50|105436.2|105277.7|105440.3|105258.8|105446.6|105285.1|105429.2|105258.2|63
1727394780000|2024-09-26 23:53:00|105443.3|105260.6|105430|105268|105461.4|105272.2|105429.6|105251.8|71
1727394790000|2024-09-26 23:53:10|105430.4|105269.7|105437.7|105272|105437.7|105273|105427.8|105266.3|31
1727394800000|2024-09-26 23:53:20|105429.9|105271.9|105428.8|105272.3|105433.1|105272.7|105426.2|105263.3|22
1727394810000|2024-09-26 23:53:30|105430.6|105274.2|105425.3|105277.2|105435.7|105277.6|105425.3|105263.6|36
1727394820000|2024-09-26 23:53:40|105425.6|105277.7|105422.2|105276.6|105431.7|105280.8|105422.2|105269.1|29
1727394830000|2024-09-26 23:53:50|105422.1|105276.7|105447.3|105247.3|105480|105281.3|105420.1|105246.7|43
1727394840000|2024-09-26 23:54:00|105492.7|105292.7|105431.5|105285.2|105492.7|105292.7|105431.5|105249.6|46
1727394850000|2024-09-26 23:54:10|105432|105282.1|105417.7|105263.4|105453.5|105329.1|105378.5|105250.9|66
1727394860000|2024-09-26 23:54:20|105415.8|105264.4|105419.7|105258.4|105424.4|105271.7|105397.5|105249.5|73
1727394870000|2024-09-26 23:54:30|105410.8|105259.4|105408.9|105276.3|105427.1|105318|105365.1|105254.3|54
1727394880000|2024-09-26 23:54:40|105407.2|105276.5|105366|105316|105409.4|105316|105364.9|105276.4|44
1727394890000|2024-09-26 23:54:50|105365.6|105315.6|105432.4|105271.2|105432.4|105319.4|105361.8|105262.8|54
1727394900000|2024-09-26 23:55:00|105423|105270.8|105435.2|105235.2|105445.5|105313.1|105363.1|105232.9|76
1727394910000|2024-09-26 23:55:10|105434.9|105234.9|105398.3|105256.7|105446.2|105306.4|105345.5|105233.7|53
1727394920000|2024-09-26 23:55:20|105403.3|105258.2|105396.4|105271.3|105423.8|105271.6|105396.4|105251.8|52
1727394930000|2024-09-26 23:55:30|105396.5|105271.4|105356.6|105306.6|105396.5|105308.4|105352|105271.4|19
1727394940000|2024-09-26 23:55:40|105357.3|105307.3|105356.4|105306.4|105357.4|105307.4|105356.3|105306.3|6
1727394950000|2024-09-26 23:55:50|105356.3|105306.3|105356.3|105306.3|105356.6|105306.6|105356.1|105306.1|9
1727394960000|2024-09-26 23:56:00|105356.2|105306.2|105357.7|105307.7|105357.7|105307.7|105356.2|105306.2|8
1727394970000|2024-09-26 23:56:10|105356.5|105306.5|105360.1|105310.1|105362.8|105312.8|105356.1|105306.1|14
1727394980000|2024-09-26 23:56:20|105359.3|105309.3|105357.4|105307.4|105360.7|105310.7|105357.4|105307.4|16
1727394990000|2024-09-26 23:56:30|105357.2|105307.2|105357.2|105307.2|105357.5|105307.5|105356.8|105306.8|8
1727395000000|2024-09-26 23:56:40|105357.3|105307.3|105359.9|105309.9|105359.9|105309.9|105357.2|105307.2|9
1727395010000|2024-09-26 23:56:50|105359.8|105309.8|105360.3|105310.3|105360.5|105310.5|105359.8|105309.8|4
1727395020000|2024-09-26 23:57:00|105360.4|105310.4|105360.8|105310.8|105361.5|105311.5|105360.2|105310.2|15
1727395030000|2024-09-26 23:57:10|105360.9|105310.9|105361.1|105311.1|105361.3|105311.3|105360.8|105310.8|5
1727395040000|2024-09-26 23:57:20|105360.4|105310.4|105360.4|105310.4|105360.5|105310.5|105360.4|105310.4|5
1727395050000|2024-09-26 23:57:30|105360.2|105310.2|105359.7|105309.7|105360.2|105310.2|105359.7|105309.7|6
1727395060000|2024-09-26 23:57:40|105359.8|105309.8|105359.6|105309.6|105359.8|105309.8|105359.6|105309.6|3
1727395070000|2024-09-26 23:57:50|105358.8|105308.8|105359.2|105309.2|105359.6|105309.6|105358.8|105308.8|7
1727395080000|2024-09-26 23:58:00|105359.3|105309.3|105358.3|105308.3|105359.3|105309.3|105358.3|105308.3|11
1727395090000|2024-09-26 23:58:10|105358.4|105308.4|105358.7|105308.7|105358.7|105308.7|105358.3|105308.3|9
1727395100000|2024-09-26 23:58:20|105358.6|105308.6|105358.7|105308.7|105358.7|105308.7|105358.6|105308.6|4
1727395110000|2024-09-26 23:58:30|105358.6|105308.6|105359.9|105309.9|105359.9|105309.9|105358.3|105308.3|14
1727395120000|2024-09-26 23:58:40|105360.2|105310.2|105356.8|105306.8|105360.2|105310.2|105356.6|105306.6|8
1727395130000|2024-09-26 23:58:50|105356.9|105306.9|105359.6|105309.6|105359.6|105309.6|105356.9|105306.9|10
1727395140000|2024-09-26 23:59:00|105359.5|105309.5|105359.5|105309.5|105360.6|105310.6|105359.1|105309.1|13
1727395150000|2024-09-26 23:59:10|105359.4|105309.4|105356.4|105306.4|105359.4|105309.4|105356.3|105306.3|9
1727395160000|2024-09-26 23:59:20|105356.3|105306.3|105355.2|105305.2|105356.4|105306.4|105354.7|105304.7|19
1727395170000|2024-09-26 23:59:30|105355.1|105305.1|105354.4|105304.4|105355.1|105305.1|105354|105304|12
1727395180000|2024-09-26 23:59:40|105354.5|105304.5|105354.9|105304.9|105355.5|105305.5|105354.5|105304.5|9
1727395190000|2024-09-26 23:59:50|105354.7|105304.7|105352.4|105302.4|105357.8|105307.8|105350.8|105300.8|23
1727395200000|2024-09-27 00:00:00|105352.9|105302.9|105354.5|105304.5|105355.7|105305.7|105350|105300|37
1727395210000|2024-09-27 00:00:10|105354.3|105304.3|105346.2|105296.2|105354.5|105304.5|105345.8|105295.8|28
1727395220000|2024-09-27 00:00:20|105346.3|105296.3|105354.8|105304.8|105355|105305|105345.8|105295.8|15
1727395230000|2024-09-27 00:00:30|105355.1|105305.1|105349.1|105299.1|105355.2|105305.2|105349.1|105299.1|17
1727395240000|2024-09-27 00:00:40|105348.4|105298.4|105355.6|105305.6|105357|105307|105343.8|105293.8|23
1727395250000|2024-09-27 00:00:50|105354.3|105304.3|105394.7|105344.7|105394.7|105344.7|105348.3|105298.3|34
1727395260000|2024-09-27 00:01:00|105393.5|105343.5|105405.5|105355.5|105405.5|105355.5|105391.9|105341.9|49
1727395270000|2024-09-27 00:01:10|105405.7|105355.7|105405.4|105355.4|105407.6|105357.6|105394.8|105344.8|66
1727395280000|2024-09-27 00:01:20|105404.7|105354.7|105408.8|105358.8|105442.6|105366.6|105397.9|105306.6|67
1727395290000|2024-09-27 00:01:30|105408.4|105358.4|105420.7|105370.7|105429.1|105379.1|105407.9|105357.9|66
1727395300000|2024-09-27 00:01:40|105420.9|105370.9|105421.4|105371.4|105422.4|105372.4|105416.1|105366.1|48
1727395310000|2024-09-27 00:01:50|105421.8|105371.8|105421.5|105371.5|105427.5|105377.5|105417.5|105367.5|53
1727395320000|2024-09-27 00:02:00|105420.7|105370.7|105416.9|105366.9|105434.6|105384.6|105413.7|105363.7|63
1727395330000|2024-09-27 00:02:10|105416.7|105366.7|105426.1|105376.1|105430.2|105380.2|105410.4|105360.4|66
1727395340000|2024-09-27 00:02:20|105432.3|105382.3|105430.8|105380.8|105443.6|105393.6|105424.9|105374.9|73
1727395350000|2024-09-27 00:02:30|105436.9|105386.9|105446.6|105396.6|105448.7|105398.7|105430.8|105380.8|73
1727395360000|2024-09-27 00:02:40|105450.2|105400.2|105437.5|105387.5|105450.2|105400.2|105431.9|105381.9|42
1727395370000|2024-09-27 00:02:50|105438|105388|105449.7|105399.7|105451.8|105401.8|105436.8|105386.8|54
1727395380000|2024-09-27 00:03:00|105450.7|105400.7|105449.5|105399.5|105454.8|105404.8|105446.7|105396.7|77
1727395390000|2024-09-27 00:03:10|105449.3|105399.3|105460.7|105410.7|105467.4|105417.4|105448.6|105398.6|77
1727395400000|2024-09-27 00:03:20|105458.5|105408.5|105467.9|105417.9|105517.7|105434.1|105458.5|105373.6|78
1727395410000|2024-09-27 00:03:30|105466.9|105416.9|105468.4|105418.4|105471.4|105421.4|105459.5|105409.5|74
1727395420000|2024-09-27 00:03:40|105468.9|105418.9|105467.6|105417.6|105503|105423.7|105456.4|105378|79
1727395430000|2024-09-27 00:03:50|105468.9|105418.9|105472.3|105422.3|105478.4|105428.4|105461.7|105411.7|78
1727395440000|2024-09-27 00:04:00|105472.7|105422.7|105476.2|105426.2|105481.7|105431.7|105467.4|105417.4|75
1727395450000|2024-09-27 00:04:10|105475.2|105425.2|105470.5|105420.5|105481.6|105431.6|105463.4|105413.4|78
1727395460000|2024-09-27 00:04:20|105473.4|105423.4|105471.9|105421.9|105511.1|105429.7|105465.7|105381.6|80
1727395470000|2024-09-27 00:04:30|105469.7|105419.7|105470.2|105420.2|105514.3|105426.9|105462.5|105380.3|79
1727395480000|2024-09-27 00:04:40|105470.4|105420.4|105473.5|105423.5|105480.6|105430.6|105468.8|105418.8|77
1727395490000|2024-09-27 00:04:50|105469.2|105419.2|105471.5|105421.5|105483.3|105433.3|105469.1|105419.1|79
1727395500000|2024-09-27 00:05:00|105471.1|105421.1|105475.2|105425.2|105482.4|105432.4|105464.2|105414.2|77
1727395510000|2024-09-27 00:05:10|105475|105425|105476|105426|105484|105434|105466.2|105416.2|78
1727395520000|2024-09-27 00:05:20|105476.1|105426.1|105478.8|105428.8|105486.9|105436.9|105474.9|105424.9|77
1727395530000|2024-09-27 00:05:30|105478.7|105428.7|105487.3|105437.3|105492.4|105442.4|105475.9|105425.9|77
1727395540000|2024-09-27 00:05:40|105486.6|105436.6|105478.8|105428.8|105517.8|105442.4|105468.7|105390|79
1727395550000|2024-09-27 00:05:50|105480.5|105430.5|105472.8|105422.8|105514.1|105436.9|105467|105388.5|79
1727395560000|2024-09-27 00:06:00|105475.5|105425.5|105494.5|105444.5|105494.7|105444.7|105475.5|105425.5|58
1727395570000|2024-09-27 00:06:10|105494.3|105444.3|105504.2|105454.2|105504.2|105454.2|105487.8|105437.8|77
1727395580000|2024-09-27 00:06:20|105495.9|105445.9|105502|105452|105505.8|105455.8|105491.4|105441.4|77
1727395590000|2024-09-27 00:06:30|105501.5|105451.5|105505.3|105455.3|105510.4|105460.4|105500.1|105450.1|74
1727395600000|2024-09-27 00:06:40|105508.1|105458.1|105507.2|105457.2|105514|105464|105500.7|105450.7|78
1727395610000|2024-09-27 00:06:50|105510.7|105460.7|105511.7|105461.7|105514.1|105464.1|105504|105454|67
1727395620000|2024-09-27 00:07:00|105511.3|105461.3|105524.2|105474.2|105524.2|105474.2|105511|105461|79
1727395630000|2024-09-27 00:07:10|105518.3|105468.3|105520.9|105470.9|105524.6|105474.6|105516.1|105466.1|64
1727395640000|2024-09-27 00:07:20|105521.7|105471.7|105521.6|105471.6|105523.6|105473.6|105515.1|105465.1|67
1727395650000|2024-09-27 00:07:30|105522.8|105472.8|105523|105473|105529|105479|105518.9|105468.9|71
1727395660000|2024-09-27 00:07:40|105522.9|105472.9|105522.6|105472.6|105527|105477|105518.2|105468.2|65
1727395670000|2024-09-27 00:07:50|105521.6|105471.6|105523.4|105473.4|105531.1|105481.1|105521|105471|70
1727395680000|2024-09-27 00:08:00|105521.4|105471.4|105526.2|105476.2|105529.7|105479.7|105520.7|105470.7|69
1727395690000|2024-09-27 00:08:10|105526|105476|105528|105478|105530.9|105480.9|105524.5|105474.5|49
1727395700000|2024-09-27 00:08:20|105528.3|105478.3|105530.7|105480.7|105530.7|105480.7|105523.4|105473.4|40
1727395710000|2024-09-27 00:08:30|105530.3|105480.3|105528.9|105478.9|105537|105487|105522.3|105472.3|66
1727395720000|2024-09-27 00:08:40|105528.1|105478.1|105530.8|105480.8|105535.8|105485.8|105525.6|105475.6|48
1727395730000|2024-09-27 00:08:50|105533.1|105483.1|105528.1|105478.1|105538.6|105488.6|105525.3|105475.3|57
1727395740000|2024-09-27 00:09:00|105529.8|105479.8|105535.5|105485.5|105535.5|105485.5|105525|105475|55
1727395750000|2024-09-27 00:09:10|105535.4|105485.4|105537.2|105487.2|105541.3|105491.3|105531.9|105481.9|40
1727395760000|2024-09-27 00:09:20|105538.2|105488.2|105537.9|105487.9|105540.8|105490.8|105534.4|105484.4|45
1727395770000|2024-09-27 00:09:30|105536.7|105486.7|105537.9|105487.9|105539|105489|105531.1|105481.1|36
1727395780000|2024-09-27 00:09:40|105538.4|105488.4|105540.5|105490.5|105542.2|105492.2|105537.7|105487.7|39
1727395790000|2024-09-27 00:09:50|105540.6|105490.6|105526.6|105476.6|105541.3|105491.3|105526.6|105476.6|26
1727395800000|2024-09-27 00:10:00|105528.2|105478.2|105527.5|105477.5|105533.5|105483.5|105521.2|105471.2|54
1727395810000|2024-09-27 00:10:10|105527.8|105477.8|105527.8|105477.8|105532.2|105482.2|105520.6|105470.6|44
1727395820000|2024-09-27 00:10:20|105527.7|105477.7|105528.7|105478.7|105529.5|105479.5|105523.2|105473.2|31
1727395830000|2024-09-27 00:10:30|105528.5|105478.5|105526|105476|105531.1|105481.1|105521.5|105471.5|39
1727395840000|2024-09-27 00:10:40|105528.5|105478.5|105524.5|105474.5|105531.7|105481.7|105522.1|105472.1|34
1727395850000|2024-09-27 00:10:50|105524.7|105474.7|105526.1|105476.1|105532.3|105482.3|105520.3|105470.3|56
1727395860000|2024-09-27 00:11:00|105526.4|105476.4|105532.3|105482.3|105532.3|105482.3|105520|105470|30
1727395870000|2024-09-27 00:11:10|105531.8|105481.8|105527.8|105477.8|105532.3|105482.3|105521.5|105471.5|40
1727395880000|2024-09-27 00:11:20|105526.9|105476.9|105528.8|105478.8|105531.5|105481.5|105522|105472|46
1727395890000|2024-09-27 00:11:30|105528.6|105478.6|105526.2|105476.2|105530.6|105480.6|105526.2|105476.2|25
1727395900000|2024-09-27 00:11:40|105525.5|105475.5|105532.3|105482.3|105532.4|105482.4|105525.5|105475.5|26
1727395910000|2024-09-27 00:11:50|105532.2|105482.2|105534.2|105484.2|105534.3|105484.3|105517|105467|36
1727395920000|2024-09-27 00:12:00|105534.7|105484.7|105534.6|105484.6|105536.1|105486.1|105529.1|105479.1|20
1727395930000|2024-09-27 00:12:10|105533.5|105483.5|105532.8|105482.8|105533.9|105483.9|105526.5|105476.5|29
1727395940000|2024-09-27 00:12:20|105532.2|105482.2|105531.9|105481.9|105532.7|105482.7|105531.8|105481.8|13
1727395950000|2024-09-27 00:12:30|105532.3|105482.3|105527.7|105477.7|105538.4|105488.4|105527.7|105477.7|21
1727395960000|2024-09-27 00:12:40|105527.9|105477.9|105536.6|105486.6|105536.6|105486.6|105527.9|105477.9|26
1727395970000|2024-09-27 00:12:50|105536|105486|105537|105487|105539.3|105489.3|105536|105486|21
1727395980000|2024-09-27 00:13:00|105537.1|105487.1|105533|105483|105539|105489|105532.9|105482.9|20
1727395990000|2024-09-27 00:13:10|105534.3|105484.3|105534.7|105484.7|105537.2|105487.2|105532.3|105482.3|10
1727396000000|2024-09-27 00:13:20|105534.6|105484.6|105535.5|105485.5|105535.5|105485.5|105534.6|105484.6|9
1727396010000|2024-09-27 00:13:30|105535.9|105485.9|105534.9|105484.9|105537.2|105487.2|105534.8|105484.8|11
1727396020000|2024-09-27 00:13:40|105535.4|105485.4|105535.1|105485.1|105539.3|105489.3|105535|105485|12
1727396030000|2024-09-27 00:13:50|105533.9|105483.9|105531.9|105481.9|105534|105484|105531.2|105481.2|15
1727396040000|2024-09-27 00:14:00|105531.2|105481.2|105532.5|105482.5|105532.5|105482.5|105531.2|105481.2|7
1727396050000|2024-09-27 00:14:10|105532.6|105482.6|105534.6|105484.6|105534.8|105484.8|105532.6|105482.6|7
1727396060000|2024-09-27 00:14:20|105538.4|105488.4|105533.1|105483.1|105538.4|105488.4|105529.9|105479.9|17
1727396070000|2024-09-27 00:14:30|105534|105484|105531.6|105481.6|105536.5|105486.5|105529.5|105479.5|12
1727396080000|2024-09-27 00:14:40|105530.7|105480.7|105534.8|105484.8|105535.7|105485.7|105527.9|105477.9|20
1727396090000|2024-09-27 00:14:50|105534.3|105484.3|105538|105488|105538.3|105488.3|105533.1|105483.1|16
1727396100000|2024-09-27 00:15:00|105538.3|105488.3|105535.7|105485.7|105538.3|105488.3|105531.5|105481.5|29
1727396110000|2024-09-27 00:15:10|105535.6|105485.6|105534.2|105484.2|105536.2|105486.2|105531.1|105481.1|32
1727396120000|2024-09-27 00:15:20|105535|105485|105534.8|105484.8|105536.3|105486.3|105533.6|105483.6|14
1727396130000|2024-09-27 00:15:30|105534.4|105484.4|105535.3|105485.3|105535.9|105485.9|105531.5|105481.5|20
1727396140000|2024-09-27 00:15:40|105535.9|105485.9|105535.1|105485.1|105536|105486|105534|105484|28
1727396150000|2024-09-27 00:15:50|105534.9|105484.9|105535.2|105485.2|105535.3|105485.3|105533|105483|17
1727396160000|2024-09-27 00:16:00|105535.6|105485.6|105535|105485|105536.2|105486.2|105532.5|105482.5|23
1727396170000|2024-09-27 00:16:10|105536|105486|105537|105487|105537|105487|105535.6|105485.6|6
1727396180000|2024-09-27 00:16:20|105536.6|105486.6|105537.4|105487.4|105540.9|105490.9|105533.3|105483.3|31
1727396190000|2024-09-27 00:16:30|105537|105487|105541.4|105491.4|105544.5|105494.5|105536.1|105486.1|20
1727396200000|2024-09-27 00:16:40|105542.7|105492.7|105545.4|105495.4|105548|105498|105541.6|105491.6|28
1727396210000|2024-09-27 00:16:50|105549.4|105499.4|105534|105484|105550.4|105500.4|105519.3|105469.3|65
1727396220000|2024-09-27 00:17:00|105530|105480|105532.2|105482.2|105535.1|105485.1|105525.8|105475.8|44
1727396230000|2024-09-27 00:17:10|105532.3|105482.3|105531.2|105481.2|105539.1|105489.1|105530|105480|56
1727396240000|2024-09-27 00:17:20|105530.6|105480.6|105537.5|105487.5|105542.5|105492.5|105528.7|105478.7|70
1727396250000|2024-09-27 00:17:30|105538.3|105488.3|105535.3|105485.3|105542|105492|105532.5|105482.5|71
1727396260000|2024-09-27 00:17:40|105536.3|105486.3|105542|105492|105543.4|105493.4|105533.6|105483.6|66
1727396270000|2024-09-27 00:17:50|105541.7|105491.7|105533|105483|105543.1|105493.1|105531.3|105481.3|67
1727396280000|2024-09-27 00:18:00|105533.8|105483.8|105532.4|105482.4|105536.9|105486.9|105531|105481|71
1727396290000|2024-09-27 00:18:10|105534.2|105484.2|105537|105487|105541.2|105491.2|105531.7|105481.7|78
1727396300000|2024-09-27 00:18:20|105537.2|105487.2|105542.1|105492.1|105543|105493|105535.5|105485.5|73
1727396310000|2024-09-27 00:18:30|105541.6|105491.6|105546.5|105496.5|105546.5|105496.5|105535.5|105485.5|73
1727396320000|2024-09-27 00:18:40|105538|105488|105539.4|105489.4|105543.4|105493.4|105535.6|105485.6|74
1727396330000|2024-09-27 00:18:50|105539.8|105489.8|105539.5|105489.5|105541.7|105491.7|105537.4|105487.4|43
1727396340000|2024-09-27 00:19:00|105539.3|105489.3|105539.9|105489.9|105543.8|105493.8|105534.5|105484.5|61
1727396350000|2024-09-27 00:19:10|105538|105488|105537.2|105487.2|105541.6|105491.6|105532|105482|73
1727396360000|2024-09-27 00:19:20|105538.6|105488.6|105544.5|105494.5|105544.5|105494.5|105536|105486|59
1727396370000|2024-09-27 00:19:30|105544.3|105494.3|105536.8|105486.8|105544.3|105494.3|105529.6|105479.6|72
1727396380000|2024-09-27 00:19:40|105536.6|105486.6|105537.9|105487.9|105539.3|105489.3|105530.9|105480.9|71
1727396390000|2024-09-27 00:19:50|105537.8|105487.8|105544|105494|105546.3|105496.3|105534|105484|54
1727396400000|2024-09-27 00:20:00|105542.9|105492.9|105542.3|105492.3|105548.9|105498.9|105540.2|105490.2|68
1727396410000|2024-09-27 00:20:10|105540.1|105490.1|105547.1|105497.1|105548.7|105498.7|105539.3|105489.3|72
1727396420000|2024-09-27 00:20:20|105544.9|105494.9|105547.1|105497.1|105548.4|105498.4|105540.8|105490.8|68
1727396430000|2024-09-27 00:20:30|105547.3|105497.3|105540.9|105490.9|105547.3|105497.3|105539|105489|55
1727396440000|2024-09-27 00:20:40|105541.6|105491.6|105545.6|105495.6|105547.9|105497.9|105539.2|105489.2|66
1727396450000|2024-09-27 00:20:50|105542|105492|105547.6|105497.6|105547.6|105497.6|105540.5|105490.5|66
1727396460000|2024-09-27 00:21:00|105547.4|105497.4|105544.1|105494.1|105547.7|105497.7|105539.9|105489.9|70
1727396470000|2024-09-27 00:21:10|105544|105494|105541.9|105491.9|105549.1|105499.1|105541.8|105491.8|76
1727396480000|2024-09-27 00:21:20|105542.3|105492.3|105546.9|105496.9|105548.8|105498.8|105541.1|105491.1|73
1727396490000|2024-09-27 00:21:30|105547.3|105497.3|105548.2|105498.2|105552.4|105502.4|105544.9|105494.9|75
1727396500000|2024-09-27 00:21:40|105551.6|105501.6|105549.1|105499.1|105551.6|105501.6|105536.9|105486.9|67
1727396510000|2024-09-27 00:21:50|105548.5|105498.5|105547.1|105497.1|105548.9|105498.9|105546.2|105496.2|26
1727396520000|2024-09-27 00:22:00|105548.4|105498.4|105533.1|105483.1|105549.1|105499.1|105533.1|105483.1|16
1727396530000|2024-09-27 00:22:10|105532.5|105482.5|105541.9|105491.9|105541.9|105491.9|105527.3|105477.3|49
1727396540000|2024-09-27 00:22:20|105539.7|105489.7|105541.5|105491.5|105544.4|105494.4|105535|105485|73
1727396550000|2024-09-27 00:22:30|105541.4|105491.4|105543.2|105493.2|105544.5|105494.5|105535.6|105485.6|46
1727396560000|2024-09-27 00:22:40|105542.8|105492.8|105544.2|105494.2|105546.2|105496.2|105537.4|105487.4|31
1727396570000|2024-09-27 00:22:50|105546.2|105496.2|105542.5|105492.5|105547|105497|105535.4|105485.4|40
1727396580000|2024-09-27 00:23:00|105542.1|105492.1|105541.1|105491.1|105543.3|105493.3|105535.6|105485.6|41
1727396590000|2024-09-27 00:23:10|105542.2|105492.2|105537.4|105487.4|105543.2|105493.2|105535.4|105485.4|68
1727396600000|2024-09-27 00:23:20|105539.1|105489.1|105544.6|105494.6|105545.7|105495.7|105537.5|105487.5|70
1727396610000|2024-09-27 00:23:30|105545.8|105495.8|105549.1|105499.1|105550.9|105500.9|105542.1|105492.1|74
1727396620000|2024-09-27 00:23:40|105548.5|105498.5|105547.7|105497.7|105550.4|105500.4|105543.7|105493.7|79
1727396630000|2024-09-27 00:23:50|105549.2|105499.2|105548.8|105498.8|105549.4|105499.4|105543|105493|65
1727396640000|2024-09-27 00:24:00|105548.3|105498.3|105556.1|105506.1|105566.2|105516.2|105548.3|105498.3|73
1727396650000|2024-09-27 00:24:10|105556.2|105506.2|105563.1|105513.1|105565.7|105515.7|105553.3|105503.3|75
1727396660000|2024-09-27 00:24:20|105563.7|105513.7|105567.5|105517.5|105571.5|105521.5|105558.3|105508.3|78
1727396670000|2024-09-27 00:24:30|105568.5|105518.5|105570.7|105520.7|105573.8|105523.8|105564.8|105514.8|75
1727396680000|2024-09-27 00:24:40|105572.2|105522.2|105574.5|105524.5|105576.8|105526.8|105559.9|105509.9|61
1727396690000|2024-09-27 00:24:50|105576.2|105526.2|105571.2|105521.2|105580.6|105530.6|105569.1|105519.1|67
1727396700000|2024-09-27 00:25:00|105571.8|105521.8|105578|105528|105584.1|105534.1|105571.8|105521.8|77
1727396710000|2024-09-27 00:25:10|105577.5|105527.5|105577.8|105527.8|105585.6|105535.6|105572.3|105522.3|76
1727396720000|2024-09-27 00:25:20|105577.5|105527.5|105580.6|105530.6|105583|105533|105572.5|105522.5|41
1727396730000|2024-09-27 00:25:30|105579.8|105529.8|105573.5|105523.5|105584.9|105534.9|105573.5|105523.5|70
1727396740000|2024-09-27 00:25:40|105573.9|105523.9|105588.8|105538.8|105589.1|105539.1|105573.9|105523.9|57
1727396750000|2024-09-27 00:25:50|105585.6|105535.6|105579|105529|105587.9|105537.9|105579|105529|67
1727396760000|2024-09-27 00:26:00|105578.3|105528.3|105578.8|105528.8|105584.1|105534.1|105574.9|105524.9|59
1727396770000|2024-09-27 00:26:10|105579.6|105529.6|105569.7|105519.7|105580.2|105530.2|105568.3|105518.3|58
1727396780000|2024-09-27 00:26:20|105571|105521|105578.9|105528.9|105586.5|105536.5|105569.4|105519.4|74
1727396790000|2024-09-27 00:26:30|105579.7|105529.7|105575.4|105525.4|105581.4|105531.4|105573.8|105523.8|64
1727396800000|2024-09-27 00:26:40|105578|105528|105577.4|105527.4|105579.8|105529.8|105573.5|105523.5|70
1727396810000|2024-09-27 00:26:50|105576.7|105526.7|105578.6|105528.6|105580.7|105530.7|105574.5|105524.5|52
1727396820000|2024-09-27 00:27:00|105578.3|105528.3|105580.3|105530.3|105582.3|105532.3|105574.9|105524.9|53
1727396830000|2024-09-27 00:27:10|105580.6|105530.6|105579|105529|105581|105531|105572.8|105522.8|58
1727396840000|2024-09-27 00:27:20|105579.3|105529.3|105574.2|105524.2|105580.9|105530.9|105568.3|105518.3|60
1727396850000|2024-09-27 00:27:30|105574.5|105524.5|105573.2|105523.2|105577.8|105527.8|105570.3|105520.3|44
1727396860000|2024-09-27 00:27:40|105572.4|105522.4|105568.4|105518.4|105574.4|105524.4|105566.5|105516.5|61
1727396870000|2024-09-27 00:27:50|105570|105520|105571.5|105521.5|105577|105527|105569.4|105519.4|32
1727396880000|2024-09-27 00:28:00|105572.3|105522.3|105573.9|105523.9|105575.8|105525.8|105571.9|105521.9|42
1727396890000|2024-09-27 00:28:10|105577.1|105527.1|105571.2|105521.2|105577.1|105527.1|105571.2|105521.2|41
1727396900000|2024-09-27 00:28:20|105570.4|105520.4|105572.5|105522.5|105576.5|105526.5|105570.2|105520.2|32
1727396910000|2024-09-27 00:28:30|105572.4|105522.4|105573.3|105523.3|105576|105526|105571.2|105521.2|56
1727396920000|2024-09-27 00:28:40|105573.5|105523.5|105575.6|105525.6|105576.2|105526.2|105571.4|105521.4|47
1727396930000|2024-09-27 00:28:50|105576.4|105526.4|105574.5|105524.5|105577.3|105527.3|105572.6|105522.6|33
1727396940000|2024-09-27 00:29:00|105576.2|105526.2|105577.1|105527.1|105577.2|105527.2|105574.6|105524.6|33
1727396950000|2024-09-27 00:29:10|105576.8|105526.8|105577.1|105527.1|105579|105529|105571.2|105521.2|44
1727396960000|2024-09-27 00:29:20|105576.7|105526.7|105575.5|105525.5|105578.9|105528.9|105573.3|105523.3|50
1727396970000|2024-09-27 00:29:30|105575.1|105525.1|105572.9|105522.9|105575.5|105525.5|105572.9|105522.9|22
1727396980000|2024-09-27 00:29:40|105573|105523|105571.9|105521.9|105575|105525|105570.4|105520.4|50
1727396990000|2024-09-27 00:29:50|105573.1|105523.1|105573.8|105523.8|105575.3|105525.3|105572.9|105522.9|25
1727397000000|2024-09-27 00:30:00|105573.5|105523.5|105575.3|105525.3|105577.2|105527.2|105572.1|105522.1|26
1727397010000|2024-09-27 00:30:10|105575.9|105525.9|105577.1|105527.1|105578.3|105528.3|105572.6|105522.6|35
1727397020000|2024-09-27 00:30:20|105574.2|105524.2|105571.8|105521.8|105577.9|105527.9|105566.8|105516.8|43
1727397030000|2024-09-27 00:30:30|105571.3|105521.3|105568.9|105518.9|105577.1|105527.1|105567.7|105517.7|47
1727397040000|2024-09-27 00:30:40|105568.3|105518.3|105571|105521|105574.5|105524.5|105568.3|105518.3|28
1727397050000|2024-09-27 00:30:50|105571.2|105521.2|105575.9|105525.9|105576.8|105526.8|105571|105521|58
1727397060000|2024-09-27 00:31:00|105574.5|105524.5|105577.5|105527.5|105581.6|105531.6|105574.5|105524.5|39
1727397070000|2024-09-27 00:31:10|105576.9|105526.9|105584.9|105534.9|105585.8|105535.8|105575.2|105525.2|52
1727397080000|2024-09-27 00:31:20|105584.5|105534.5|105585.6|105535.6|105587.2|105537.2|105581.4|105531.4|46
1727397090000|2024-09-27 00:31:30|105586.8|105536.8|105588.5|105538.5|105591.3|105541.3|105584|105534|65
1727397100000|2024-09-27 00:31:40|105588.1|105538.1|105585.2|105535.2|105590.6|105540.6|105585.2|105535.2|47
1727397110000|2024-09-27 00:31:50|105585.6|105535.6|105592.7|105542.7|105593.6|105543.6|105585.6|105535.6|39
1727397120000|2024-09-27 00:32:00|105592.8|105542.8|105590.6|105540.6|105593.9|105543.9|105588.1|105538.1|37
1727397130000|2024-09-27 00:32:10|105590.1|105540.1|105592.5|105542.5|105595|105545|105588.7|105538.7|57
1727397140000|2024-09-27 00:32:20|105590|105540|105592.3|105542.3|105594.8|105544.8|105589.2|105539.2|57
1727397150000|2024-09-27 00:32:30|105592.7|105542.7|105591.4|105541.4|105593.2|105543.2|105587.2|105537.2|43
1727397160000|2024-09-27 00:32:40|105590.3|105540.3|105589.6|105539.6|105592.6|105542.6|105587.4|105537.4|49
1727397170000|2024-09-27 00:32:50|105590.7|105540.7|105588.5|105538.5|105594.5|105544.5|105587.8|105537.8|33
1727397180000|2024-09-27 00:33:00|105588.9|105538.9|105592|105542|105594.7|105544.7|105587.7|105537.7|51
1727397190000|2024-09-27 00:33:10|105592.3|105542.3|105594.2|105544.2|105598.3|105548.3|105589.1|105539.1|49
1727397200000|2024-09-27 00:33:20|105594.7|105544.7|105593.3|105543.3|105595.8|105545.8|105589.9|105539.9|50
1727397210000|2024-09-27 00:33:30|105592.7|105542.7|105602|105552|105603.6|105553.6|105589.6|105539.6|59
1727397220000|2024-09-27 00:33:40|105601.4|105551.4|105601.5|105551.5|105603.7|105553.7|105598.6|105548.6|33
1727397230000|2024-09-27 00:33:50|105601.7|105551.7|105601.4|105551.4|105603.6|105553.6|105600.7|105550.7|17
1727397240000|2024-09-27 00:34:00|105601.5|105551.5|105605.2|105555.2|105605.2|105555.2|105601|105551|22
1727397250000|2024-09-27 00:34:10|105605.4|105555.4|105604.9|105554.9|105606.4|105556.4|105601|105551|48
1727397260000|2024-09-27 00:34:20|105604.8|105554.8|105603.2|105553.2|105605.3|105555.3|105600.6|105550.6|23
1727397270000|2024-09-27 00:34:30|105602.4|105552.4|105603.8|105553.8|105604.7|105554.7|105600.4|105550.4|23
1727397280000|2024-09-27 00:34:40|105604|105554|105606|105556|105606.1|105556.1|105601.7|105551.7|26
1727397290000|2024-09-27 00:34:50|105606.3|105556.3|105605|105555|105606.4|105556.4|105604.5|105554.5|20
1727397300000|2024-09-27 00:35:00|105605.5|105555.5|105603.5|105553.5|105605.5|105555.5|105602.5|105552.5|29
1727397310000|2024-09-27 00:35:10|105603.1|105553.1|105595.8|105545.8|105603.4|105553.4|105595.8|105545.8|24
1727397320000|2024-09-27 00:35:20|105595.6|105545.6|105596.6|105546.6|105598.1|105548.1|105595.6|105545.6|17
1727397330000|2024-09-27 00:35:30|105596.9|105546.9|105598|105548|105600.9|105550.9|105596.9|105546.9|22
1727397340000|2024-09-27 00:35:40|105597.4|105547.4|105600.8|105550.8|105602.2|105552.2|105597.3|105547.3|25
1727397350000|2024-09-27 00:35:50|105599.5|105549.5|105603.6|105553.6|105605.9|105555.9|105599.5|105549.5|14
1727397360000|2024-09-27 00:36:00|105601.3|105551.3|105602.8|105552.8|105603.3|105553.3|105598.2|105548.2|38
1727397370000|2024-09-27 00:36:10|105602.9|105552.9|105604|105554|105610.2|105560.2|105599.3|105549.3|45
1727397380000|2024-09-27 00:36:20|105603.2|105553.2|105607.3|105557.3|105610.8|105560.8|105601.4|105551.4|52
1727397390000|2024-09-27 00:36:30|105608.3|105558.3|105605.3|105555.3|105612.1|105562.1|105605.3|105555.3|49
1727397400000|2024-09-27 00:36:40|105606.1|105556.1|105610.5|105560.5|105615.4|105565.4|105605.9|105555.9|31
1727397410000|2024-09-27 00:36:50|105610.2|105560.2|105621.6|105571.6|105622.6|105572.6|105605.8|105555.8|37
1727397420000|2024-09-27 00:37:00|105621.8|105571.8|105623|105573|105626|105576|105616.1|105566.1|27
1727397430000|2024-09-27 00:37:10|105622.7|105572.7|105621.4|105571.4|105625.5|105575.5|105620.8|105570.8|18
1727397440000|2024-09-27 00:37:20|105622.2|105572.2|105620.1|105570.1|105625.5|105575.5|105620.1|105570.1|18
1727397450000|2024-09-27 00:37:30|105621|105571|105622.4|105572.4|105623.5|105573.5|105620.4|105570.4|15
1727397460000|2024-09-27 00:37:40|105622.2|105572.2|105623.7|105573.7|105624.8|105574.8|105620.5|105570.5|19
1727397470000|2024-09-27 00:37:50|105622.9|105572.9|105624.2|105574.2|105627.1|105577.1|105619.7|105569.7|38
1727397480000|2024-09-27 00:38:00|105625.6|105575.6|105608.9|105558.9|105628|105578|105603.7|105553.7|76
1727397490000|2024-09-27 00:38:10|105609.5|105559.5|105607.6|105557.6|105614.8|105564.8|105604.7|105554.7|76
1727397500000|2024-09-27 00:38:20|105607.3|105557.3|105613.1|105563.1|105615.9|105565.9|105604.1|105554.1|60
1727397510000|2024-09-27 00:38:30|105610.2|105560.2|105606.7|105556.7|105618|105568|105594.9|105544.9|56
1727397520000|2024-09-27 00:38:40|105607.2|105557.2|105609.9|105559.9|105610.8|105560.8|105606.6|105556.6|42
1727397530000|2024-09-27 00:38:50|105609.7|105559.7|105612.2|105562.2|105612.6|105562.6|105606.2|105556.2|46
1727397540000|2024-09-27 00:39:00|105612.5|105562.5|105597.8|105547.8|105612.9|105562.9|105583.7|105533.7|52
1727397550000|2024-09-27 00:39:10|105595|105545|105599.4|105549.4|105600.9|105550.9|105591.8|105541.8|76
1727397560000|2024-09-27 00:39:20|105598.4|105548.4|105600.4|105550.4|105604.2|105554.2|105596.2|105546.2|65
1727397570000|2024-09-27 00:39:30|105597.3|105547.3|105599.5|105549.5|105601.6|105551.6|105591.6|105541.6|63
1727397580000|2024-09-27 00:39:40|105598.2|105548.2|105595.5|105545.5|105605|105555|105590.4|105540.4|64
1727397590000|2024-09-27 00:39:50|105596.1|105546.1|105597.8|105547.8|105603|105553|105588.5|105538.5|62
1727397600000|2024-09-27 00:40:00|105598.8|105548.8|105592.8|105542.8|105599.3|105549.3|105587.4|105537.4|68
1727397610000|2024-09-27 00:40:10|105589.1|105539.1|105588.1|105538.1|105593.6|105543.6|105579.6|105529.6|66
1727397620000|2024-09-27 00:40:20|105586.5|105536.5|105593.4|105543.4|105594.8|105544.8|105586.5|105536.5|45
1727397630000|2024-09-27 00:40:30|105590.3|105540.3|105590.1|105540.1|105591.8|105541.8|105580.3|105530.3|72
1727397640000|2024-09-27 00:40:40|105591.2|105541.2|105586.9|105536.9|105595.9|105545.9|105586.9|105536.9|55
1727397650000|2024-09-27 00:40:50|105590.4|105540.4|105602.9|105552.9|105604.5|105554.5|105588.5|105538.5|62
1727397660000|2024-09-27 00:41:00|105603.6|105553.6|105590.7|105540.7|105604.6|105554.6|105590.3|105540.3|61
1727397670000|2024-09-27 00:41:10|105589.8|105539.8|105600.7|105550.7|105602.5|105552.5|105589.2|105539.2|76
1727397680000|2024-09-27 00:41:20|105600|105550|105594.1|105544.1|105604.2|105554.2|105587.1|105537.1|63
1727397690000|2024-09-27 00:41:30|105594.4|105544.4|105596.2|105546.2|105600.1|105550.1|105584.5|105534.5|56
1727397700000|2024-09-27 00:41:40|105595.3|105545.3|105585.5|105535.5|105597.9|105547.9|105582.8|105532.8|69
1727397710000|2024-09-27 00:41:50|105587.7|105537.7|105585.1|105535.1|105594.2|105544.2|105582.1|105532.1|51
1727397720000|2024-09-27 00:42:00|105588.1|105538.1|105592.3|105542.3|105595.7|105545.7|105585|105535|60
1727397730000|2024-09-27 00:42:10|105591.8|105541.8|105591.6|105541.6|105596.5|105546.5|105585.7|105535.7|65
1727397740000|2024-09-27 00:42:20|105590.3|105540.3|105589.9|105539.9|105598.2|105548.2|105583.7|105533.7|61
1727397750000|2024-09-27 00:42:30|105590.8|105540.8|105590.1|105540.1|105597.5|105547.5|105588.2|105538.2|55
1727397760000|2024-09-27 00:42:40|105590.7|105540.7|105598.1|105548.1|105600.9|105550.9|105587.1|105537.1|48
1727397770000|2024-09-27 00:42:50|105597.8|105547.8|105604.5|105554.5|105605.8|105555.8|105590.5|105540.5|48
1727397780000|2024-09-27 00:43:00|105604.3|105554.3|105599.1|105549.1|105606.4|105556.4|105594.7|105544.7|41
1727397790000|2024-09-27 00:43:10|105596.6|105546.6|105600.2|105550.2|105607.3|105557.3|105593.4|105543.4|49
1727397800000|2024-09-27 00:43:20|105601.5|105551.5|105600.2|105550.2|105606.2|105556.2|105591.7|105541.7|66
1727397810000|2024-09-27 00:43:30|105600.4|105550.4|105600.9|105550.9|105604.6|105554.6|105590.5|105540.5|65
1727397820000|2024-09-27 00:43:40|105601|105551|105595.8|105545.8|105604|105554|105594.8|105544.8|53
1727397830000|2024-09-27 00:43:50|105597.3|105547.3|105605.3|105555.3|105605.9|105555.9|105593.5|105543.5|49
1727397840000|2024-09-27 00:44:00|105606.2|105556.2|105601.8|105551.8|105607.8|105557.8|105594.1|105544.1|42
1727397850000|2024-09-27 00:44:10|105601.1|105551.1|105596.9|105546.9|105601.9|105551.9|105591.2|105541.2|61
1727397860000|2024-09-27 00:44:20|105597.1|105547.1|105597.9|105547.9|105600.5|105550.5|105589|105539|37
1727397870000|2024-09-27 00:44:30|105598.5|105548.5|105595.4|105545.4|105598.5|105548.5|105592|105542|37
1727397880000|2024-09-27 00:44:40|105595.8|105545.8|105595.2|105545.2|105597.1|105547.1|105591.4|105541.4|36
1727397890000|2024-09-27 00:44:50|105596.9|105546.9|105592.7|105542.7|105597.2|105547.2|105588.7|105538.7|42
1727397900000|2024-09-27 00:45:00|105592.2|105542.2|105592.9|105542.9|105596.8|105546.8|105585.5|105535.5|66
1727397910000|2024-09-27 00:45:10|105592.6|105542.6|105590.8|105540.8|105594.5|105544.5|105582.7|105532.7|51
1727397920000|2024-09-27 00:45:20|105589|105539|105592|105542|105593.2|105543.2|105582.4|105532.4|53
1727397930000|2024-09-27 00:45:30|105592.5|105542.5|105592.8|105542.8|105593.1|105543.1|105579.8|105529.8|36
1727397940000|2024-09-27 00:45:40|105594.8|105544.8|105589.9|105539.9|105594.8|105544.8|105577.1|105527.1|46
1727397950000|2024-09-27 00:45:50|105589.1|105539.1|105590.5|105540.5|105591.3|105541.3|105587.4|105537.4|33
1727397960000|2024-09-27 00:46:00|105591.5|105541.5|105589.3|105539.3|105593|105543|105581.9|105531.9|46
1727397970000|2024-09-27 00:46:10|105590.1|105540.1|105587.6|105537.6|105592.1|105542.1|105584.2|105534.2|43
1727397980000|2024-09-27 00:46:20|105587.5|105537.5|105580.7|105530.7|105587.5|105537.5|105578.9|105528.9|36
1727397990000|2024-09-27 00:46:30|105580.6|105530.6|105587.2|105537.2|105588.9|105538.9|105576.8|105526.8|43
1727398000000|2024-09-27 00:46:40|105585.6|105535.6|105575.9|105525.9|105586|105536|105575.9|105525.9|46
1727398010000|2024-09-27 00:46:50|105575.1|105525.1|105572.2|105522.2|105582.5|105532.5|105571.6|105521.6|43
1727398020000|2024-09-27 00:47:00|105573.1|105523.1|105567.3|105517.3|105574|105524|105563.5|105513.5|42
1727398030000|2024-09-27 00:47:10|105566.6|105516.6|105565.3|105515.3|105571.3|105521.3|105558.1|105508.1|60
1727398040000|2024-09-27 00:47:20|105566.4|105516.4|105547.7|105497.7|105566.4|105516.4|105545.5|105495.5|44
1727398050000|2024-09-27 00:47:30|105547.9|105497.9|105549.5|105499.5|105552|105502|105544.2|105494.2|55
1727398060000|2024-09-27 00:47:40|105550.6|105500.6|105545.1|105495.1|105552.9|105502.9|105542.8|105492.8|51
1727398070000|2024-09-27 00:47:50|105545.7|105495.7|105546.2|105496.2|105553|105503|105542.1|105492.1|58
1727398080000|2024-09-27 00:48:00|105547.9|105497.9|105536.5|105486.5|105551.4|105501.4|105534.6|105484.6|30
1727398090000|2024-09-27 00:48:10|105537.9|105487.9|105539.9|105489.9|105539.9|105489.9|105535.6|105485.6|13
1727398100000|2024-09-27 00:48:20|105539.7|105489.7|105532.2|105482.2|105539.7|105489.7|105528.4|105478.4|24
1727398110000|2024-09-27 00:48:30|105532|105482|105534.8|105484.8|105535.2|105485.2|105532|105482|9
1727398120000|2024-09-27 00:48:40|105532.9|105482.9|105528.1|105478.1|105532.9|105482.9|105523.5|105473.5|34
1727398130000|2024-09-27 00:48:50|105527.9|105477.9|105527.7|105477.7|105528.2|105478.2|105522.8|105472.8|29
1727398140000|2024-09-27 00:49:00|105527.4|105477.4|105526.8|105476.8|105527.9|105477.9|105523.6|105473.6|34
1727398150000|2024-09-27 00:49:10|105526.5|105476.5|105522.2|105472.2|105526.9|105476.9|105518.3|105468.3|39
1727398160000|2024-09-27 00:49:20|105522.5|105472.5|105522.6|105472.6|105524.5|105474.5|105521.9|105471.9|14
1727398170000|2024-09-27 00:49:30|105522.9|105472.9|105526.4|105476.4|105528.8|105478.8|105522.2|105472.2|28
1727398180000|2024-09-27 00:49:40|105526.7|105476.7|105525.3|105475.3|105526.7|105476.7|105517.8|105467.8|24
1727398190000|2024-09-27 00:49:50|105525.4|105475.4|105526.1|105476.1|105526.4|105476.4|105517.2|105467.2|40
1727398200000|2024-09-27 00:50:00|105525.9|105475.9|105531.5|105481.5|105531.5|105481.5|105523.5|105473.5|37
1727398210000|2024-09-27 00:50:10|105531.1|105481.1|105533.9|105483.9|105534.3|105484.3|105527|105477|24
1727398220000|2024-09-27 00:50:20|105533.8|105483.8|105531.3|105481.3|105534.6|105484.6|105530.8|105480.8|38
1727398230000|2024-09-27 00:50:30|105531.4|105481.4|105536.3|105486.3|105537|105487|105530.6|105480.6|30
1727398240000|2024-09-27 00:50:40|105536.2|105486.2|105535.8|105485.8|105537.4|105487.4|105533.7|105483.7|21
1727398250000|2024-09-27 00:50:50|105535.3|105485.3|105535.3|105485.3|105538.8|105488.8|105531.2|105481.2|35
1727398260000|2024-09-27 00:51:00|105535.8|105485.8|105529.6|105479.6|105537.6|105487.6|105529.6|105479.6|28
1727398270000|2024-09-27 00:51:10|105532.9|105482.9|105533.4|105483.4|105535.7|105485.7|105529.9|105479.9|23
1727398280000|2024-09-27 00:51:20|105533.8|105483.8|105533.3|105483.3|105537.6|105487.6|105532.2|105482.2|35
1727398290000|2024-09-27 00:51:30|105532.6|105482.6|105529.9|105479.9|105537|105487|105529.9|105479.9|23
1727398300000|2024-09-27 00:51:40|105531|105481|105530.4|105480.4|105531.9|105481.9|105527.9|105477.9|11
1727398310000|2024-09-27 00:51:50|105530|105480|105531.4|105481.4|105531.4|105481.4|105529|105479|11
1727398320000|2024-09-27 00:52:00|105531.3|105481.3|105531.2|105481.2|105533.3|105483.3|105528.7|105478.7|17
1727398330000|2024-09-27 00:52:10|105531.5|105481.5|105531.3|105481.3|105533.7|105483.7|105529.1|105479.1|25
1727398340000|2024-09-27 00:52:20|105531.6|105481.6|105523.6|105473.6|105532.6|105482.6|105519.7|105469.7|32
1727398350000|2024-09-27 00:52:30|105523.1|105473.1|105527.7|105477.7|105527.8|105477.8|105522.9|105472.9|29
1727398360000|2024-09-27 00:52:40|105527.4|105477.4|105525.1|105475.1|105527.7|105477.7|105522|105472|31
1727398370000|2024-09-27 00:52:50|105525.5|105475.5|105524.1|105474.1|105527.2|105477.2|105523.8|105473.8|25
1727398380000|2024-09-27 00:53:00|105524.9|105474.9|105536|105486|105536|105486|105524.5|105474.5|30
1727398390000|2024-09-27 00:53:10|105536.4|105486.4|105542|105492|105542|105492|105536.3|105486.3|23
1727398400000|2024-09-27 00:53:20|105542.2|105492.2|105540.8|105490.8|105542.4|105492.4|105538.8|105488.8|16
1727398410000|2024-09-27 00:53:30|105540.3|105490.3|105534.5|105484.5|105541.2|105491.2|105534.5|105484.5|18
1727398420000|2024-09-27 00:53:40|105534.4|105484.4|105536.3|105486.3|105536.5|105486.5|105533.9|105483.9|11
1727398430000|2024-09-27 00:53:50|105536.4|105486.4|105539.7|105489.7|105542.2|105492.2|105536.4|105486.4|17
1727398440000|2024-09-27 00:54:00|105539.8|105489.8|105545.6|105495.6|105546.9|105496.9|105539.1|105489.1|24
1727398450000|2024-09-27 00:54:10|105545.8|105495.8|105546.5|105496.5|105546.5|105496.5|105544.8|105494.8|10
1727398460000|2024-09-27 00:54:20|105547.9|105497.9|105546.1|105496.1|105548.1|105498.1|105545.9|105495.9|6
1727398470000|2024-09-27 00:54:30|105545.7|105495.7|105546.4|105496.4|105546.4|105496.4|105544.1|105494.1|8
1727398480000|2024-09-27 00:54:40|105546.2|105496.2|105548.2|105498.2|105550|105500|105544.4|105494.4|13
1727398490000|2024-09-27 00:54:50|105550|105500|105542.7|105492.7|105550|105500|105542.7|105492.7|14
1727398500000|2024-09-27 00:55:00|105543.3|105493.3|105549.6|105499.6|105550.5|105500.5|105522.6|105472.6|55
1727398510000|2024-09-27 00:55:10|105549.9|105499.9|105550.6|105500.6|105552.1|105502.1|105548.2|105498.2|20
1727398520000|2024-09-27 00:55:20|105550.3|105500.3|105548.6|105498.6|105551.5|105501.5|105547|105497|30
1727398530000|2024-09-27 00:55:30|105548.5|105498.5|105554.3|105504.3|105554.3|105504.3|105545.9|105495.9|41
1727398540000|2024-09-27 00:55:40|105555.1|105505.1|105550.9|105500.9|105555.3|105505.3|105550.6|105500.6|15
1727398550000|2024-09-27 00:55:50|105550.1|105500.1|105562|105512|105566.1|105516.1|105550.1|105500.1|41
1727398560000|2024-09-27 00:56:00|105561.2|105511.2|105571.5|105521.5|105577.1|105527.1|105558.5|105508.5|69
1727398570000|2024-09-27 00:56:10|105572|105522|105561.1|105511.1|105572.1|105522.1|105561.1|105511.1|54
1727398580000|2024-09-27 00:56:20|105563.2|105513.2|105559.2|105509.2|105563.9|105513.9|105559.2|105509.2|23
1727398590000|2024-09-27 00:56:30|105559.1|105509.1|105552.3|105502.3|105559.4|105509.4|105552.1|105502.1|18
1727398600000|2024-09-27 00:56:40|105552.6|105502.6|105547.8|105497.8|105554|105504|105547.7|105497.7|24
1727398610000|2024-09-27 00:56:50|105547.4|105497.4|105555|105505|105555.7|105505.7|105547.1|105497.1|23
1727398620000|2024-09-27 00:57:00|105554.8|105504.8|105553.9|105503.9|105554.8|105504.8|105551.9|105501.9|19
1727398630000|2024-09-27 00:57:10|105554.2|105504.2|105552.3|105502.3|105554.2|105504.2|105547.8|105497.8|23
1727398640000|2024-09-27 00:57:20|105552.4|105502.4|105551|105501|105554.9|105504.9|105551|105501|21
1727398650000|2024-09-27 00:57:30|105551.7|105501.7|105555|105505|105555.4|105505.4|105550.4|105500.4|16
1727398660000|2024-09-27 00:57:40|105554.1|105504.1|105560.5|105510.5|105560.5|105510.5|105554.1|105504.1|15
1727398670000|2024-09-27 00:57:50|105561.3|105511.3|105565.9|105515.9|105565.9|105515.9|105561.3|105511.3|10
1727398680000|2024-09-27 00:58:00|105566|105516|105575|105525|105575|105525|105564.4|105514.4|16
1727398690000|2024-09-27 00:58:10|105573.5|105523.5|105573.9|105523.9|105573.9|105523.9|105573.5|105523.5|3
1727398700000|2024-09-27 00:58:20|105573.8|105523.8|105572|105522|105573.8|105523.8|105572|105522|9
1727398710000|2024-09-27 00:58:30|105574.2|105524.2|105576.4|105526.4|105577.7|105527.7|105574.2|105524.2|12
1727398720000|2024-09-27 00:58:40|105574.2|105524.2|105576.9|105526.9|105577|105527|105574.2|105524.2|9
1727398730000|2024-09-27 00:58:50|105577.1|105527.1|105577.8|105527.8|105577.8|105527.8|105577.1|105527.1|7
1727398740000|2024-09-27 00:59:00|105578|105528|105579.8|105529.8|105580.3|105530.3|105578|105528|8
1727398750000|2024-09-27 00:59:10|105579.9|105529.9|105576.9|105526.9|105580|105530|105575.5|105525.5|20
1727398760000|2024-09-27 00:59:20|105576.6|105526.6|105574.5|105524.5|105577.3|105527.3|105574.2|105524.2|9
1727398770000|2024-09-27 00:59:30|105573.6|105523.6|105566.8|105516.8|105573.6|105523.6|105562.6|105512.6|27
1727398780000|2024-09-27 00:59:40|105566.5|105516.5|105573.8|105523.8|105573.8|105523.8|105566.5|105516.5|29
1727398790000|2024-09-27 00:59:50|105573.9|105523.9|105573.3|105523.3|105575.4|105525.4|105572|105522|13
1727398800000|2024-09-27 01:00:00|105573.4|105523.4|105585.1|105535.1|105586.5|105536.5|105573.4|105523.4|30
1727398810000|2024-09-27 01:00:10|105585.3|105535.3|105574.5|105524.5|105586.2|105536.2|105570.4|105520.4|48
1727398820000|2024-09-27 01:00:20|105572.3|105522.3|105571.8|105521.8|105579|105529|105570.1|105520.1|26
1727398830000|2024-09-27 01:00:30|105572.4|105522.4|105578.8|105528.8|105578.8|105528.8|105572|105522|23
1727398840000|2024-09-27 01:00:40|105578.7|105528.7|105564.7|105514.7|105578.7|105528.7|105564.7|105514.7|30
1727398850000|2024-09-27 01:00:50|105564.6|105514.6|105569.5|105519.5|105570.2|105520.2|105564.5|105514.5|27
1727398860000|2024-09-27 01:01:00|105567.4|105517.4|105568.6|105518.6|105571.1|105521.1|105565.7|105515.7|27
1727398870000|2024-09-27 01:01:10|105569.8|105519.8|105568.5|105518.5|105572.8|105522.8|105568.3|105518.3|15
1727398880000|2024-09-27 01:01:20|105567.5|105517.5|105570.7|105520.7|105570.7|105520.7|105566.7|105516.7|25
1727398890000|2024-09-27 01:01:30|105572.8|105522.8|105571.6|105521.6|105572.8|105522.8|105570.5|105520.5|9
1727398900000|2024-09-27 01:01:40|105571.7|105521.7|105569.9|105519.9|105572|105522|105569.9|105519.9|8
1727398910000|2024-09-27 01:01:50|105568.9|105518.9|105571.4|105521.4|105571.4|105521.4|105568.9|105518.9|7
1727398920000|2024-09-27 01:02:00|105572|105522|105573.4|105523.4|105577.3|105527.3|105572|105522|20
1727398930000|2024-09-27 01:02:10|105573.5|105523.5|105569.3|105519.3|105575.7|105525.7|105568.8|105518.8|19
1727398940000|2024-09-27 01:02:20|105569.2|105519.2|105567|105517|105573.7|105523.7|105567|105517|28
1727398950000|2024-09-27 01:02:30|105569.5|105519.5|105563.5|105513.5|105570.3|105520.3|105563.5|105513.5|30
1727398960000|2024-09-27 01:02:40|105563.4|105513.4|105566.8|105516.8|105567.5|105517.5|105563.4|105513.4|20
1727398970000|2024-09-27 01:02:50|105567.2|105517.2|105572.3|105522.3|105572.7|105522.7|105567.2|105517.2|19
1727398980000|2024-09-27 01:03:00|105571.8|105521.8|105569.9|105519.9|105572.5|105522.5|105569.7|105519.7|19
1727398990000|2024-09-27 01:03:10|105569.5|105519.5|105569.5|105519.5|105570.4|105520.4|105567.6|105517.6|23
1727399000000|2024-09-27 01:03:20|105569.4|105519.4|105573.8|105523.8|105573.8|105523.8|105564.4|105514.4|24
1727399010000|2024-09-27 01:03:30|105573.7|105523.7|105574.1|105524.1|105576.1|105526.1|105570.3|105520.3|25
1727399020000|2024-09-27 01:03:40|105574.3|105524.3|105576.3|105526.3|105577|105527|105573.8|105523.8|18
1727399030000|2024-09-27 01:03:50|105576|105526|105573.5|105523.5|105576.3|105526.3|105573.3|105523.3|25
1727399040000|2024-09-27 01:04:00|105573.3|105523.3|105573.2|105523.2|105573.3|105523.3|105573.2|105523.2|2
1727399050000|2024-09-27 01:04:10|105573.3|105523.3|105566.7|105516.7|105574.9|105524.9|105566.7|105516.7|13
1727399060000|2024-09-27 01:04:20|105566.5|105516.5|105563|105513|105566.6|105516.6|105563|105513|38
1727399070000|2024-09-27 01:04:30|105562.8|105512.8|105560.5|105510.5|105562.8|105512.8|105558.7|105508.7|40
1727399080000|2024-09-27 01:04:40|105563.2|105513.2|105571.3|105521.3|105577.5|105527.5|105561.3|105511.3|40
1727399090000|2024-09-27 01:04:50|105571.2|105521.2|105573.3|105523.3|105573.9|105523.9|105571|105521|17
1727399100000|2024-09-27 01:05:00|105573.4|105523.4|105574.8|105524.8|105575.6|105525.6|105572.1|105522.1|21
1727399110000|2024-09-27 01:05:10|105575.2|105525.2|105572.2|105522.2|105579|105529|105571|105521|33
1727399120000|2024-09-27 01:05:20|105572.5|105522.5|105566.2|105516.2|105573|105523|105560.3|105510.3|39
1727399130000|2024-09-27 01:05:30|105566.4|105516.4|105567.6|105517.6|105569.5|105519.5|105566.1|105516.1|28
1727399140000|2024-09-27 01:05:40|105567.7|105517.7|105571.9|105521.9|105575.3|105525.3|105567.7|105517.7|31
1727399150000|2024-09-27 01:05:50|105570.8|105520.8|105565.3|105515.3|105570.8|105520.8|105565.2|105515.2|20
1727399160000|2024-09-27 01:06:00|105565.4|105515.4|105557|105507|105566.8|105516.8|105556.8|105506.8|28
1727399170000|2024-09-27 01:06:10|105557.1|105507.1|105550.1|105500.1|105558|105508|105550.1|105500.1|41
1727399180000|2024-09-27 01:06:20|105549.8|105499.8|105542.1|105492.1|105549.8|105499.8|105542.1|105492.1|29
1727399190000|2024-09-27 01:06:30|105542|105492|105534.7|105484.7|105544.4|105494.4|105534.7|105484.7|43
1727399200000|2024-09-27 01:06:40|105534.9|105484.9|105541.1|105491.1|105542.5|105492.5|105533.2|105483.2|39
1727399210000|2024-09-27 01:06:50|105542.2|105492.2|105540.3|105490.3|105542.2|105492.2|105537.1|105487.1|39
1727399220000|2024-09-27 01:07:00|105540.5|105490.5|105539.5|105489.5|105543|105493|105539.2|105489.2|23
1727399230000|2024-09-27 01:07:10|105539.4|105489.4|105543.6|105493.6|105547.5|105497.5|105536.6|105486.6|25
1727399240000|2024-09-27 01:07:20|105540.9|105490.9|105540|105490|105547.1|105497.1|105539|105489|36
1727399250000|2024-09-27 01:07:30|105539.5|105489.5|105537.2|105487.2|105539.5|105489.5|105533.7|105483.7|34
1727399260000|2024-09-27 01:07:40|105537.4|105487.4|105542.2|105492.2|105542.2|105492.2|105537.3|105487.3|21
1727399270000|2024-09-27 01:07:50|105542.1|105492.1|105549.3|105499.3|105552.8|105502.8|105542.1|105492.1|24
1727399280000|2024-09-27 01:08:00|105549|105499|105532.3|105482.3|105550.4|105500.4|105529.3|105479.3|36
1727399290000|2024-09-27 01:08:10|105533|105483|105526.5|105476.5|105533|105483|105526.5|105476.5|10
1727399300000|2024-09-27 01:08:20|105526.6|105476.6|105534.9|105484.9|105534.9|105484.9|105526.4|105476.4|25
1727399310000|2024-09-27 01:08:30|105535|105485|105533.8|105483.8|105535|105485|105531|105481|13
1727399320000|2024-09-27 01:08:40|105533.5|105483.5|105541.2|105491.2|105541.2|105491.2|105531.6|105481.6|27
1727399330000|2024-09-27 01:08:50|105541.3|105491.3|105537.8|105487.8|105541.4|105491.4|105537.4|105487.4|13
1727399340000|2024-09-27 01:09:00|105537.3|105487.3|105542.5|105492.5|105548.1|105498.1|105534.6|105484.6|36
1727399350000|2024-09-27 01:09:10|105542.4|105492.4|105544.3|105494.3|105546.7|105496.7|105541.2|105491.2|29
1727399360000|2024-09-27 01:09:20|105543.9|105493.9|105541.9|105491.9|105544.5|105494.5|105538.9|105488.9|15
1727399370000|2024-09-27 01:09:30|105542.4|105492.4|105538.4|105488.4|105542.6|105492.6|105538.4|105488.4|24
1727399380000|2024-09-27 01:09:40|105538.1|105488.1|105537.7|105487.7|105538.7|105488.7|105537.4|105487.4|16
1727399390000|2024-09-27 01:09:50|105538.1|105488.1|105538.1|105488.1|105538.4|105488.4|105538|105488|8
1727399400000|2024-09-27 01:10:00|105538.2|105488.2|105538.2|105488.2|105538.8|105488.8|105536.9|105486.9|15
1727399410000|2024-09-27 01:10:10|105537.9|105487.9|105536.7|105486.7|105537.9|105487.9|105536|105486|7
1727399420000|2024-09-27 01:10:20|105536.6|105486.6|105537.9|105487.9|105538.2|105488.2|105535.8|105485.8|16
1727399430000|2024-09-27 01:10:30|105538|105488|105524.7|105474.7|105538.1|105488.1|105524.7|105474.7|24
1727399440000|2024-09-27 01:10:40|105524.4|105474.4|105521.1|105471.1|105528.1|105478.1|105520.8|105470.8|48
1727399450000|2024-09-27 01:10:50|105520.9|105470.9|105523.2|105473.2|105525.7|105475.7|105520.9|105470.9|30
1727399460000|2024-09-27 01:11:00|105523|105473|105516.6|105466.6|105529.7|105479.7|105516.6|105466.6|40
1727399470000|2024-09-27 01:11:10|105517.3|105467.3|105523.6|105473.6|105525.6|105475.6|105517.3|105467.3|40
1727399480000|2024-09-27 01:11:20|105523.5|105473.5|105519.6|105469.6|105523.5|105473.5|105518.4|105468.4|26
1727399490000|2024-09-27 01:11:30|105519.7|105469.7|105515.4|105465.4|105521.5|105471.5|105510.9|105460.9|35
1727399500000|2024-09-27 01:11:40|105515.7|105465.7|105506.3|105456.3|105517.9|105467.9|105505|105455|38
1727399510000|2024-09-27 01:11:50|105506.6|105456.6|105507|105457|105544.5|105458.6|105492.5|105418.9|60
1727399520000|2024-09-27 01:12:00|105507.9|105457.9|105495.1|105445.1|105507.9|105457.9|105494|105444|51
1727399530000|2024-09-27 01:12:10|105491.2|105441.2|105497.3|105447.3|105498.3|105448.3|105491.2|105441.2|35
1727399540000|2024-09-27 01:12:20|105497.5|105447.5|105501|105451|105504.6|105454.6|105497.1|105447.1|44
1727399550000|2024-09-27 01:12:30|105500.5|105450.5|105490|105440|105503.5|105453.5|105490|105440|44
1727399560000|2024-09-27 01:12:40|105492.4|105442.4|105489.5|105439.5|105493.6|105443.6|105483.8|105433.8|43
1727399570000|2024-09-27 01:12:50|105489.7|105439.7|105497.2|105447.2|105499.1|105449.1|105489.5|105439.5|44
1727399580000|2024-09-27 01:13:00|105497|105447|105503.6|105453.6|105504.3|105454.3|105495.6|105445.6|42
1727399590000|2024-09-27 01:13:10|105503.8|105453.8|105497.6|105447.6|105505.3|105455.3|105494.9|105444.9|55
1727399600000|2024-09-27 01:13:20|105496.2|105446.2|105492.9|105442.9|105497|105447|105491|105441|32
1727399610000|2024-09-27 01:13:30|105495.6|105445.6|105498.4|105448.4|105499.7|105449.7|105489.7|105439.7|58
1727399620000|2024-09-27 01:13:40|105497.9|105447.9|105490.7|105440.7|105502|105452|105489.4|105439.4|44
1727399630000|2024-09-27 01:13:50|105490.6|105440.6|105487.7|105437.7|105490.6|105440.6|105486.8|105436.8|23
1727399640000|2024-09-27 01:14:00|105485.9|105435.9|105487.3|105437.3|105489.6|105439.6|105485.1|105435.1|46
1727399650000|2024-09-27 01:14:10|105487.1|105437.1|105498.2|105448.2|105505.3|105455.3|105486.5|105436.5|42
1727399660000|2024-09-27 01:14:20|105498.7|105448.7|105499.3|105449.3|105508|105458|105497.6|105447.6|63
1727399670000|2024-09-27 01:14:30|105499.8|105449.8|105499.2|105449.2|105502.9|105452.9|105498.6|105448.6|39
1727399680000|2024-09-27 01:14:40|105499.8|105449.8|105509.8|105459.8|105509.8|105459.8|105498.9|105448.9|40
1727399690000|2024-09-27 01:14:50|105510.2|105460.2|105507.5|105457.5|105515.1|105465.1|105507.5|105457.5|24
1727399700000|2024-09-27 01:15:00|105508.3|105458.3|105510|105460|105513.7|105463.7|105507.8|105457.8|33
1727399710000|2024-09-27 01:15:10|105510.7|105460.7|105511.4|105461.4|105517.4|105467.4|105505.2|105455.2|52
1727399720000|2024-09-27 01:15:20|105510.6|105460.6|105515.9|105465.9|105517.1|105467.1|105509.2|105459.2|38
1727399730000|2024-09-27 01:15:30|105516|105466|105513|105463|105518.6|105468.6|105509.3|105459.3|39
1727399740000|2024-09-27 01:15:40|105513.4|105463.4|105513.1|105463.1|105515.9|105465.9|105511.1|105461.1|43
1727399750000|2024-09-27 01:15:50|105513.3|105463.3|105521.1|105471.1|105568.1|105477.6|105513.2|105433.2|41
1727399760000|2024-09-27 01:16:00|105521.7|105471.7|105527|105477|105528.5|105478.5|105515.9|105465.9|41
1727399770000|2024-09-27 01:16:10|105525.4|105475.4|105523.7|105473.7|105526|105476|105523.3|105473.3|19
1727399780000|2024-09-27 01:16:20|105523.6|105473.6|105523.9|105473.9|105525.7|105475.7|105520.1|105470.1|25
1727399790000|2024-09-27 01:16:30|105521.1|105471.1|105528.2|105478.2|105528.2|105478.2|105521.1|105471.1|27
1727399800000|2024-09-27 01:16:40|105528.5|105478.5|105531.9|105481.9|105531.9|105481.9|105528.5|105478.5|22
1727399810000|2024-09-27 01:16:50|105532.1|105482.1|105528.3|105478.3|105535.5|105485.5|105526|105476|43
1727399820000|2024-09-27 01:17:00|105528.4|105478.4|105537.9|105487.9|105539.5|105489.5|105528.4|105478.4|22
1727399830000|2024-09-27 01:17:10|105537.6|105487.6|105538|105488|105541.7|105491.7|105535.1|105485.1|32
1727399840000|2024-09-27 01:17:20|105537.9|105487.9|105527.4|105477.4|105538.3|105488.3|105524.3|105474.3|39
1727399850000|2024-09-27 01:17:30|105527.5|105477.5|105528.8|105478.8|105529.9|105479.9|105523.9|105473.9|29
1727399860000|2024-09-27 01:17:40|105529.5|105479.5|105532.3|105482.3|105533.7|105483.7|105528.6|105478.6|26
1727399870000|2024-09-27 01:17:50|105532.4|105482.4|105530.7|105480.7|105533|105483|105527.6|105477.6|29
1727399880000|2024-09-27 01:18:00|105532.3|105482.3|105528.5|105478.5|105532.3|105482.3|105526.9|105476.9|19
1727399890000|2024-09-27 01:18:10|105528.7|105478.7|105532.4|105482.4|105542.1|105492.1|105528.7|105478.7|37
1727399900000|2024-09-27 01:18:20|105532.5|105482.5|105526.7|105476.7|105532.7|105482.7|105526.7|105476.7|18
1727399910000|2024-09-27 01:18:30|105527.5|105477.5|105528|105478|105528|105478|105527.1|105477.1|7
1727399920000|2024-09-27 01:18:40|105528.4|105478.4|105528.3|105478.3|105530.5|105480.5|105524.7|105474.7|32
1727399930000|2024-09-27 01:18:50|105527.6|105477.6|105526.4|105476.4|105527.6|105477.6|105525.9|105475.9|10
1727399940000|2024-09-27 01:19:00|105525.9|105475.9|105525.5|105475.5|105528.1|105478.1|105525.4|105475.4|27
1727399950000|2024-09-27 01:19:10|105525.4|105475.4|105517.9|105467.9|105525.4|105475.4|105516.6|105466.6|27
1727399960000|2024-09-27 01:19:20|105518.1|105468.1|105521.5|105471.5|105521.7|105471.7|105518.1|105468.1|13
1727399970000|2024-09-27 01:19:30|105521.4|105471.4|105520.9|105470.9|105521.4|105471.4|105520.9|105470.9|5
1727399980000|2024-09-27 01:19:40|105523.3|105473.3|105521.3|105471.3|105524.2|105474.2|105517.3|105467.3|26
1727399990000|2024-09-27 01:19:50|105520.2|105470.2|105515.4|105465.4|105520.6|105470.6|105514.7|105464.7|32
1727400000000|2024-09-27 01:20:00|105518.1|105468.1|105515|105465|105518.2|105468.2|105511.3|105461.3|22
1727400010000|2024-09-27 01:20:10|105514.4|105464.4|105523.2|105473.2|105523.2|105473.2|105514|105464|32
1727400020000|2024-09-27 01:20:20|105524.1|105474.1|105520.4|105470.4|105524.8|105474.8|105520.3|105470.3|21
1727400030000|2024-09-27 01:20:30|105520.3|105470.3|105520.5|105470.5|105527.3|105477.3|105519.4|105469.4|40
1727400040000|2024-09-27 01:20:40|105521.8|105471.8|105525.4|105475.4|105526.5|105476.5|105521.8|105471.8|26
1727400050000|2024-09-27 01:20:50|105525.6|105475.6|105526.7|105476.7|105528.6|105478.6|105525.5|105475.5|22
1727400060000|2024-09-27 01:21:00|105525.6|105475.6|105517.5|105467.5|105526.7|105476.7|105515.3|105465.3|36
1727400070000|2024-09-27 01:21:10|105516.7|105466.7|105506|105456|105516.7|105466.7|105498.9|105448.9|49
1727400080000|2024-09-27 01:21:20|105505.1|105455.1|105509.5|105459.5|105512|105462|105503.2|105453.2|37
1727400090000|2024-09-27 01:21:30|105510|105460|105498.7|105448.7|105512.3|105462.3|105498.7|105448.7|26
1727400100000|2024-09-27 01:21:40|105499.4|105449.4|105494|105444|105499.7|105449.7|105493.7|105443.7|33
1727400110000|2024-09-27 01:21:50|105493|105443|105491.7|105441.7|105493.6|105443.6|105490.7|105440.7|27
1727400120000|2024-09-27 01:22:00|105491.5|105441.5|105531.7|105481.7|105539.3|105489.3|105487.8|105437.8|69
1727400130000|2024-09-27 01:22:10|105531.9|105481.9|105536.2|105486.2|105539|105489|105529|105479|59
1727400140000|2024-09-27 01:22:20|105540.7|105490.7|105529.3|105479.3|105540.7|105490.7|105527.9|105477.9|64
1727400150000|2024-09-27 01:22:30|105531|105481|105531.1|105481.1|105536.1|105486.1|105529|105479|51
1727400160000|2024-09-27 01:22:40|105530.8|105480.8|105532.5|105482.5|105535.7|105485.7|105524.3|105474.3|58
1727400170000|2024-09-27 01:22:50|105534|105484|105521.7|105471.7|105535.2|105485.2|105520.3|105470.3|66
1727400180000|2024-09-27 01:23:00|105525.9|105475.9|105530.2|105480.2|105531.2|105481.2|105525.9|105475.9|29
1727400190000|2024-09-27 01:23:10|105530|105480|105535.6|105485.6|105537.2|105487.2|105530|105480|40
1727400200000|2024-09-27 01:23:20|105534.6|105484.6|105531.7|105481.7|105541.1|105491.1|105531.7|105481.7|39
1727400210000|2024-09-27 01:23:30|105531.9|105481.9|105530.3|105480.3|105532.7|105482.7|105523.2|105473.2|56
1727400220000|2024-09-27 01:23:40|105530.4|105480.4|105524.9|105474.9|105531.8|105481.8|105523.1|105473.1|68
1727400230000|2024-09-27 01:23:50|105525.4|105475.4|105521|105471|105529.5|105479.5|105519.1|105469.1|47
1727400240000|2024-09-27 01:24:00|105520.8|105470.8|105527.2|105477.2|105528.4|105478.4|105520.8|105470.8|29
1727400250000|2024-09-27 01:24:10|105525.6|105475.6|105526.3|105476.3|105527|105477|105521.1|105471.1|35
1727400260000|2024-09-27 01:24:20|105524.5|105474.5|105525.5|105475.5|105532.2|105482.2|105522.6|105472.6|38
1727400270000|2024-09-27 01:24:30|105524.4|105474.4|105526.7|105476.7|105530.7|105480.7|105521.5|105471.5|41
1727400280000|2024-09-27 01:24:40|105528.7|105478.7|105531.8|105481.8|105535.1|105485.1|105526.8|105476.8|25
1727400290000|2024-09-27 01:24:50|105531.7|105481.7|105531.3|105481.3|105534.7|105484.7|105525.9|105475.9|51
1727400300000|2024-09-27 01:25:00|105528|105478|105525.1|105475.1|105534.4|105484.4|105524.6|105474.6|64
1727400310000|2024-09-27 01:25:10|105523.5|105473.5|105516.6|105466.6|105524.3|105474.3|105514.2|105464.2|75
1727400320000|2024-09-27 01:25:20|105516.9|105466.9|105516.7|105466.7|105524.7|105474.7|105513.5|105463.5|78
1727400330000|2024-09-27 01:25:30|105518.2|105468.2|105521.7|105471.7|105523.3|105473.3|105513.9|105463.9|78
1727400340000|2024-09-27 01:25:40|105518.1|105468.1|105525.3|105475.3|105528.2|105478.2|105516.7|105466.7|76
1727400350000|2024-09-27 01:25:50|105526.7|105476.7|105514.1|105464.1|105527.2|105477.2|105514.1|105464.1|77
1727400360000|2024-09-27 01:26:00|105515.7|105465.7|105520.4|105470.4|105524.7|105474.7|105513.2|105463.2|76
1727400370000|2024-09-27 01:26:10|105520.1|105470.1|105523.4|105473.4|105531.2|105481.2|105520.1|105470.1|77
1727400380000|2024-09-27 01:26:20|105527.2|105477.2|105529.1|105479.1|105529.9|105479.9|105522.2|105472.2|77
1727400390000|2024-09-27 01:26:30|105530|105480|105526.6|105476.6|105533.2|105483.2|105523.9|105473.9|76
1727400400000|2024-09-27 01:26:40|105528.6|105478.6|105528.3|105478.3|105534.9|105484.9|105521.9|105471.9|76
1727400410000|2024-09-27 01:26:50|105529.9|105479.9|105522.7|105472.7|105532.8|105482.8|105521.9|105471.9|70
1727400420000|2024-09-27 01:27:00|105522.2|105472.2|105528.5|105478.5|105531.5|105481.5|105521.8|105471.8|57
1727400430000|2024-09-27 01:27:10|105526.3|105476.3|105525.1|105475.1|105532|105482|105523.1|105473.1|65
1727400440000|2024-09-27 01:27:20|105525.8|105475.8|105523.6|105473.6|105530.4|105480.4|105523|105473|64
1727400450000|2024-09-27 01:27:30|105526.1|105476.1|105525|105475|105528.7|105478.7|105518.9|105468.9|74
1727400460000|2024-09-27 01:27:40|105524.1|105474.1|105522.7|105472.7|105529.2|105479.2|105518.8|105468.8|77
1727400470000|2024-09-27 01:27:50|105521.2|105471.2|105521.4|105471.4|105528.6|105478.6|105519.5|105469.5|76
1727400480000|2024-09-27 01:28:00|105520.5|105470.5|105523.6|105473.6|105529.5|105479.5|105520.2|105470.2|72
1727400490000|2024-09-27 01:28:10|105524|105474|105520.9|105470.9|105528.6|105478.6|105520.5|105470.5|72
1727400500000|2024-09-27 01:28:20|105524.2|105474.2|105520.9|105470.9|105529.4|105479.4|105520.1|105470.1|67
1727400510000|2024-09-27 01:28:30|105521|105471|105521.2|105471.2|105526.5|105476.5|105521|105471|62
1727400520000|2024-09-27 01:28:40|105517.1|105467.1|105518.7|105468.7|105525.7|105475.7|105517.1|105467.1|63
1727400530000|2024-09-27 01:28:50|105519.2|105469.2|105518.1|105468.1|105523.5|105473.5|105518.1|105468.1|56
1727400540000|2024-09-27 01:29:00|105520.5|105470.5|105519.3|105469.3|105524.3|105474.3|105516|105466|55
1727400550000|2024-09-27 01:29:10|105518.2|105468.2|105519|105469|105522.4|105472.4|105515.8|105465.8|73
1727400560000|2024-09-27 01:29:20|105518.3|105468.3|105516.9|105466.9|105521.1|105471.1|105515.8|105465.8|74
1727400570000|2024-09-27 01:29:30|105519.3|105469.3|105523.1|105473.1|105524.4|105474.4|105517.7|105467.7|70
1727400580000|2024-09-27 01:29:40|105522.3|105472.3|105523.3|105473.3|105528.3|105478.3|105520.4|105470.4|74
1727400590000|2024-09-27 01:29:50|105524.4|105474.4|105522.4|105472.4|105526.7|105476.7|105519.5|105469.5|75
1727400600000|2024-09-27 01:30:00|105522.3|105472.3|105526.2|105476.2|105530.9|105480.9|105519.7|105469.7|75
1727400610000|2024-09-27 01:30:10|105526.8|105476.8|105524.4|105474.4|105526.8|105476.8|105519|105469|71
1727400620000|2024-09-27 01:30:20|105527.4|105477.4|105526.4|105476.4|105528|105478|105518|105468|63
1727400630000|2024-09-27 01:30:30|105526.7|105476.7|105524.1|105474.1|105528.1|105478.1|105517.1|105467.1|66
1727400640000|2024-09-27 01:30:40|105525.2|105475.2|105520.3|105470.3|105525.5|105475.5|105519.7|105469.7|74
1727400650000|2024-09-27 01:30:50|105520.9|105470.9|105519.7|105469.7|105526.9|105476.9|105518.6|105468.6|77
1727400660000|2024-09-27 01:31:00|105523.6|105473.6|105520.3|105470.3|105528.6|105478.6|105518.2|105468.2|79
1727400670000|2024-09-27 01:31:10|105520.4|105470.4|105514.8|105464.8|105524.8|105474.8|105511.7|105461.7|79
1727400680000|2024-09-27 01:31:20|105515.5|105465.5|105519.5|105469.5|105524.3|105474.3|105515.5|105465.5|79
1727400690000|2024-09-27 01:31:30|105519.4|105469.4|105514.8|105464.8|105521.6|105471.6|105514.5|105464.5|74
1727400700000|2024-09-27 01:31:40|105513.9|105463.9|105519.6|105469.6|105526|105476|105513.9|105463.9|66
1727400710000|2024-09-27 01:31:50|105519.1|105469.1|105514|105464|105524.1|105474.1|105513.8|105463.8|76
1727400720000|2024-09-27 01:32:00|105513.5|105463.5|105514.6|105464.6|105524.6|105474.6|105512.8|105462.8|67
1727400730000|2024-09-27 01:32:10|105517.3|105467.3|105525.4|105475.4|105528|105478|105514.5|105464.5|69
1727400740000|2024-09-27 01:32:20|105524.2|105474.2|105524.1|105474.1|105525.2|105475.2|105518.2|105468.2|74
1727400750000|2024-09-27 01:32:30|105522.6|105472.6|105520.4|105470.4|105530.4|105480.4|105516.8|105466.8|71
1727400760000|2024-09-27 01:32:40|105519.4|105469.4|105526.1|105476.1|105527.8|105477.8|105518.7|105468.7|80
1727400770000|2024-09-27 01:32:50|105525.4|105475.4|105534|105484|105536.9|105486.9|105515.5|105465.5|68
1727400780000|2024-09-27 01:33:00|105536.3|105486.3|105527.9|105477.9|105541.5|105491.5|105527.9|105477.9|73
1727400790000|2024-09-27 01:33:10|105532.5|105482.5|105536.4|105486.4|105544.7|105494.7|105530.2|105480.2|61
1727400800000|2024-09-27 01:33:20|105535.7|105485.7|105535.2|105485.2|105537|105487|105528.6|105478.6|45
1727400810000|2024-09-27 01:33:30|105536|105486|105534.8|105484.8|105536.4|105486.4|105530.1|105480.1|16
1727400820000|2024-09-27 01:33:40|105536.2|105486.2|105537|105487|105537.6|105487.6|105530.5|105480.5|56
1727400830000|2024-09-27 01:33:50|105536.8|105486.8|105537.3|105487.3|105537.5|105487.5|105531.2|105481.2|49
1727400840000|2024-09-27 01:34:00|105531.5|105481.5|105532.3|105482.3|105539.3|105489.3|105529.9|105479.9|68
1727400850000|2024-09-27 01:34:10|105532.4|105482.4|105531.1|105481.1|105533.6|105483.6|105523.7|105473.7|41
1727400860000|2024-09-27 01:34:20|105531.5|105481.5|105528.8|105478.8|105533|105483|105520.1|105470.1|49
1727400870000|2024-09-27 01:34:30|105529.2|105479.2|105523.8|105473.8|105531.6|105481.6|105520|105470|78
1727400880000|2024-09-27 01:34:40|105522.5|105472.5|105527.2|105477.2|105527.2|105477.2|105517|105467|73
1727400890000|2024-09-27 01:34:50|105526.2|105476.2|105520.2|105470.2|105527.6|105477.6|105518.2|105468.2|78
1727400900000|2024-09-27 01:35:00|105522.2|105472.2|105539.7|105489.7|105543.3|105493.3|105521.8|105471.8|66
1727400910000|2024-09-27 01:35:10|105539.6|105489.6|105525.1|105475.1|105541.2|105491.2|105521.2|105471.2|66
1727400920000|2024-09-27 01:35:20|105524.7|105474.7|105527.7|105477.7|105535.6|105485.6|105522.7|105472.7|53
1727400930000|2024-09-27 01:35:30|105528.5|105478.5|105527.9|105477.9|105533|105483|105524.4|105474.4|52
1727400940000|2024-09-27 01:35:40|105526.6|105476.6|105529.3|105479.3|105532.3|105482.3|105522|105472|36
1727400950000|2024-09-27 01:35:50|105529.4|105479.4|105559.9|105509.9|105561.6|105511.6|105529|105479|55
1727400960000|2024-09-27 01:36:00|105563.9|105513.9|105564.6|105514.6|105574.5|105524.5|105556.1|105506.1|68
1727400970000|2024-09-27 01:36:10|105566.4|105516.4|105569.3|105519.3|105569.6|105519.6|105565.8|105515.8|27
1727400980000|2024-09-27 01:36:20|105569.2|105519.2|105570.4|105520.4|105571.7|105521.7|105560.4|105510.4|56
1727400990000|2024-09-27 01:36:30|105570.5|105520.5|105576.5|105526.5|105576.8|105526.8|105570.2|105520.2|40
1727401000000|2024-09-27 01:36:40|105576.9|105526.9|105580.8|105530.8|105581|105531|105576|105526|28
1727401010000|2024-09-27 01:36:50|105581.1|105531.1|105584.6|105534.6|105584.9|105534.9|105575.2|105525.2|57
1727401020000|2024-09-27 01:37:00|105585.2|105535.2|105579.6|105529.6|105585.2|105535.2|105576.8|105526.8|55
1727401030000|2024-09-27 01:37:10|105579.5|105529.5|105580.6|105530.6|105580.6|105530.6|105577|105527|26
1727401040000|2024-09-27 01:37:20|105580.4|105530.4|105578.6|105528.6|105581.3|105531.3|105578.5|105528.5|36
1727401050000|2024-09-27 01:37:30|105578.8|105528.8|105573.9|105523.9|105582|105532|105570.4|105520.4|55
1727401060000|2024-09-27 01:37:40|105575.1|105525.1|105584.6|105534.6|105585.1|105535.1|105574.3|105524.3|59
1727401070000|2024-09-27 01:37:50|105584.9|105534.9|105584.5|105534.5|105584.9|105534.9|105575.9|105525.9|50
1727401080000|2024-09-27 01:38:00|105584.8|105534.8|105584|105534|105585.2|105535.2|105580.6|105530.6|46
1727401090000|2024-09-27 01:38:10|105584.2|105534.2|105579.6|105529.6|105584.4|105534.4|105579|105529|35
1727401100000|2024-09-27 01:38:20|105581.5|105531.5|105575.8|105525.8|105582.9|105532.9|105575.3|105525.3|51
1727401110000|2024-09-27 01:38:30|105573.9|105523.9|105580.6|105530.6|105581.3|105531.3|105573.9|105523.9|22
1727401120000|2024-09-27 01:38:40|105580.2|105530.2|105581.8|105531.8|105582|105532|105579.5|105529.5|15
1727401130000|2024-09-27 01:38:50|105581.9|105531.9|105581.9|105531.9|105582.7|105532.7|105580.7|105530.7|24
1727401140000|2024-09-27 01:39:00|105581.5|105531.5|105581|105531|105584.9|105534.9|105578.2|105528.2|40
1727401150000|2024-09-27 01:39:10|105581.9|105531.9|105581.1|105531.1|105581.9|105531.9|105580.2|105530.2|20
1727401160000|2024-09-27 01:39:20|105581.6|105531.6|105583.1|105533.1|105583.1|105533.1|105579.2|105529.2|21
1727401170000|2024-09-27 01:39:30|105583.5|105533.5|105583.3|105533.3|105585|105535|105583.3|105533.3|12
1727401180000|2024-09-27 01:39:40|105583.6|105533.6|105586.5|105536.5|105586.5|105536.5|105578.3|105528.3|32
1727401190000|2024-09-27 01:39:50|105586.4|105536.4|105580.2|105530.2|105587.3|105537.3|105576.5|105526.5|55
1727401200000|2024-09-27 01:40:00|105579.7|105529.7|105590.7|105540.7|105590.7|105540.7|105579.7|105529.7|35
1727401210000|2024-09-27 01:40:10|105591.8|105541.8|105600.7|105550.7|105600.7|105550.7|105591.8|105541.8|23
1727401220000|2024-09-27 01:40:20|105600.4|105550.4|105602.7|105552.7|105603.6|105553.6|105594.6|105544.6|63
1727401230000|2024-09-27 01:40:30|105602|105552|105598.7|105548.7|105603.6|105553.6|105598.5|105548.5|55
1727401240000|2024-09-27 01:40:40|105598.5|105548.5|105600.8|105550.8|105602|105552|105598.3|105548.3|51
1727401250000|2024-09-27 01:40:50|105600.5|105550.5|105600.9|105550.9|105601.5|105551.5|105599.8|105549.8|13
1727401260000|2024-09-27 01:41:00|105602.6|105552.6|105586.7|105536.7|105615.7|105565.7|105586.7|105536.7|33
1727401270000|2024-09-27 01:41:10|105586.4|105536.4|105579|105529|105588.1|105538.1|105578.4|105528.4|22
1727401280000|2024-09-27 01:41:20|105577.9|105527.9|105577.3|105527.3|105579|105529|105574.9|105524.9|36
1727401290000|2024-09-27 01:41:30|105577.4|105527.4|105576.7|105526.7|105577.9|105527.9|105575.6|105525.6|16
1727401300000|2024-09-27 01:41:40|105574.7|105524.7|105576.7|105526.7|105577.2|105527.2|105574.7|105524.7|11
1727401310000|2024-09-27 01:41:50|105577.1|105527.1|105577.8|105527.8|105581.5|105531.5|105577.1|105527.1|33
1727401320000|2024-09-27 01:42:00|105577.5|105527.5|105582.2|105532.2|105582.5|105532.5|105577.1|105527.1|20
1727401330000|2024-09-27 01:42:10|105582.6|105532.6|105577|105527|105582.6|105532.6|105573.5|105523.5|21
1727401340000|2024-09-27 01:42:20|105576.8|105526.8|105576.5|105526.5|105579.7|105529.7|105576.4|105526.4|26
1727401350000|2024-09-27 01:42:30|105577|105527|105578.2|105528.2|105579.4|105529.4|105576.9|105526.9|10
1727401360000|2024-09-27 01:42:40|105578|105528|105577.3|105527.3|105578.3|105528.3|105577.3|105527.3|21
1727401370000|2024-09-27 01:42:50|105577.6|105527.6|105579|105529|105579|105529|105577.5|105527.5|13
1727401380000|2024-09-27 01:43:00|105578.9|105528.9|105578.2|105528.2|105580.6|105530.6|105577.5|105527.5|14
1727401390000|2024-09-27 01:43:10|105578.3|105528.3|105602.8|105552.8|105603.6|105553.6|105578.3|105528.3|37
1727401400000|2024-09-27 01:43:20|105602.9|105552.9|105606.1|105556.1|105606.1|105556.1|105600.4|105550.4|25
1727401410000|2024-09-27 01:43:30|105606.2|105556.2|105611.2|105561.2|105615.9|105565.9|105606.2|105556.2|50
1727401420000|2024-09-27 01:43:40|105611.6|105561.6|105619|105569|105619|105569|105608.5|105558.5|55
1727401430000|2024-09-27 01:43:50|105618.6|105568.6|105588.3|105538.3|105618.9|105568.9|105585.9|105535.9|47
1727401440000|2024-09-27 01:44:00|105588|105538|105590.8|105540.8|105591.6|105541.6|105580.2|105530.2|54
1727401450000|2024-09-27 01:44:10|105590.1|105540.1|105596.7|105546.7|105600|105550|105589.5|105539.5|53
1727401460000|2024-09-27 01:44:20|105596.3|105546.3|105638.4|105588.4|105642.6|105592.6|105594.6|105544.6|55
1727401470000|2024-09-27 01:44:30|105639.4|105589.4|105653.7|105603.7|105699.6|105621|105638.6|105567.4|39
1727401480000|2024-09-27 01:44:40|105655.7|105605.7|105658.5|105608.5|105664.8|105614.8|105655.7|105605.7|36
1727401490000|2024-09-27 01:44:50|105658.3|105608.3|105659.2|105609.2|105662.8|105612.8|105655.6|105605.6|32
1727401500000|2024-09-27 01:45:00|105662.2|105612.2|105675.1|105625.1|105675.1|105625.1|105662.2|105612.2|29
1727401510000|2024-09-27 01:45:10|105672.1|105622.1|105681.4|105631.4|105681.8|105631.8|105670.3|105620.3|19
1727401520000|2024-09-27 01:45:20|105682|105632|105686.3|105636.3|105709.9|105659.9|105682|105632|28
1727401530000|2024-09-27 01:45:30|105686.8|105636.8|105678|105628|105686.8|105636.8|105676.7|105626.7|30
1727401540000|2024-09-27 01:45:40|105677.1|105627.1|105676|105626|105680.2|105630.2|105676|105626|9
1727401550000|2024-09-27 01:45:50|105675.9|105625.9|105684.3|105634.3|105684.3|105634.3|105675.9|105625.9|16
1727401560000|2024-09-27 01:46:00|105683.4|105633.4|105682.8|105632.8|105685.7|105635.7|105680.3|105630.3|33
1727401570000|2024-09-27 01:46:10|105680.4|105630.4|105681|105631|105681.6|105631.6|105677.9|105627.9|28
1727401580000|2024-09-27 01:46:20|105677.6|105627.6|105677.1|105627.1|105678.4|105628.4|105676.1|105626.1|35
1727401590000|2024-09-27 01:46:30|105677.3|105627.3|105683.7|105633.7|105683.7|105633.7|105677.2|105627.2|42
1727401600000|2024-09-27 01:46:40|105683.5|105633.5|105684.8|105634.8|105689.4|105639.4|105680|105630|42
1727401610000|2024-09-27 01:46:50|105685|105635|105681.3|105631.3|105685|105635|105679.8|105629.8|51
1727401620000|2024-09-27 01:47:00|105680.4|105630.4|105680.9|105630.9|105682.7|105632.7|105680.1|105630.1|56
1727401630000|2024-09-27 01:47:10|105682.3|105632.3|105680|105630|105686.3|105636.3|105680|105630|37
1727401640000|2024-09-27 01:47:20|105680.7|105630.7|105674.9|105624.9|105682.3|105632.3|105670.4|105620.4|63
1727401650000|2024-09-27 01:47:30|105671.2|105621.2|105680.6|105630.6|105682.7|105632.7|105671.2|105621.2|47
1727401660000|2024-09-27 01:47:40|105681.4|105631.4|105675.7|105625.7|105682.5|105632.5|105673.6|105623.6|58
1727401670000|2024-09-27 01:47:50|105675.8|105625.8|105666.8|105616.8|105675.8|105625.8|105665.7|105615.7|39
1727401680000|2024-09-27 01:48:00|105665|105615|105663.5|105613.5|105668.2|105618.2|105656.3|105606.3|62
1727401690000|2024-09-27 01:48:10|105663.1|105613.1|105667.3|105617.3|105667.8|105617.8|105659.8|105609.8|49
1727401700000|2024-09-27 01:48:20|105667.4|105617.4|105671.1|105621.1|105675.6|105625.6|105664.7|105614.7|55
1727401710000|2024-09-27 01:48:30|105671.2|105621.2|105672.7|105622.7|105677.7|105627.7|105670.7|105620.7|69
1727401720000|2024-09-27 01:48:40|105672.4|105622.4|105671.8|105621.8|105672.7|105622.7|105670.9|105620.9|49
1727401730000|2024-09-27 01:48:50|105671.7|105621.7|105670.8|105620.8|105673.4|105623.4|105666.1|105616.1|52
1727401740000|2024-09-27 01:49:00|105671|105621|105678.2|105628.2|105678.4|105628.4|105670.7|105620.7|67
1727401750000|2024-09-27 01:49:10|105679.1|105629.1|105680|105630|105684.1|105634.1|105678.1|105628.1|60
1727401760000|2024-09-27 01:49:20|105680.3|105630.3|105675.9|105625.9|105680.6|105630.6|105675.9|105625.9|55
1727401770000|2024-09-27 01:49:30|105676.1|105626.1|105684.1|105634.1|105684.1|105634.1|105675.6|105625.6|60
1727401780000|2024-09-27 01:49:40|105681.4|105631.4|105681.2|105631.2|105683.2|105633.2|105679.9|105629.9|46
1727401790000|2024-09-27 01:49:50|105680.6|105630.6|105682.2|105632.2|105682.9|105632.9|105679.5|105629.5|38
1727401800000|2024-09-27 01:50:00|105682.4|105632.4|105683.5|105633.5|105686.7|105636.7|105681.3|105631.3|54
1727401810000|2024-09-27 01:50:10|105683.3|105633.3|105684.9|105634.9|105685.9|105635.9|105679.9|105629.9|48
1727401820000|2024-09-27 01:50:20|105685.4|105635.4|105700.3|105650.3|105701|105651|105683.3|105633.3|29
1727401830000|2024-09-27 01:50:30|105700.2|105650.2|105695.6|105645.6|105700.3|105650.3|105694|105644|35
1727401840000|2024-09-27 01:50:40|105696.1|105646.1|105700.2|105650.2|105700.2|105650.2|105693.4|105643.4|25
1727401850000|2024-09-27 01:50:50|105699.8|105649.8|105695.5|105645.5|105700.6|105650.6|105693.6|105643.6|52
1727401860000|2024-09-27 01:51:00|105696.2|105646.2|105694.8|105644.8|105699.7|105649.7|105693.4|105643.4|27
1727401870000|2024-09-27 01:51:10|105695.2|105645.2|105700.6|105650.6|105700.9|105650.9|105695.2|105645.2|27
1727401880000|2024-09-27 01:51:20|105701.2|105651.2|105698.2|105648.2|105701.5|105651.5|105696.1|105646.1|38
1727401890000|2024-09-27 01:51:30|105698.3|105648.3|105702.1|105652.1|105702.4|105652.4|105694.1|105644.1|34
1727401900000|2024-09-27 01:51:40|105701.3|105651.3|105694.7|105644.7|105701.3|105651.3|105691.1|105641.1|39
1727401910000|2024-09-27 01:51:50|105693|105643|105693.5|105643.5|105698.4|105648.4|105689.5|105639.5|47
1727401920000|2024-09-27 01:52:00|105693.7|105643.7|105694.5|105644.5|105698.7|105648.7|105690.8|105640.8|38
1727401930000|2024-09-27 01:52:10|105693.1|105643.1|105691.1|105641.1|105696|105646|105689.9|105639.9|27
1727401940000|2024-09-27 01:52:20|105692.1|105642.1|105690.1|105640.1|105692.5|105642.5|105682.8|105632.8|45
1727401950000|2024-09-27 01:52:30|105690.3|105640.3|105680.7|105630.7|105690.3|105640.3|105679.5|105629.5|52
1727401960000|2024-09-27 01:52:40|105680.1|105630.1|105679.2|105629.2|105684.6|105634.6|105675.7|105625.7|49
1727401970000|2024-09-27 01:52:50|105677.9|105627.9|105678.4|105628.4|105678.4|105628.4|105669.2|105619.2|31
1727401980000|2024-09-27 01:53:00|105678.8|105628.8|105671.9|105621.9|105679|105629|105669.7|105619.7|54
1727401990000|2024-09-27 01:53:10|105670.3|105620.3|105683.9|105633.9|105683.9|105633.9|105670.3|105620.3|36
1727402000000|2024-09-27 01:53:20|105682.5|105632.5|105675.8|105625.8|105683.2|105633.2|105675.8|105625.8|35
1727402010000|2024-09-27 01:53:30|105675.3|105625.3|105670.7|105620.7|105678.6|105628.6|105666.4|105616.4|48
1727402020000|2024-09-27 01:53:40|105672|105622|105663.9|105613.9|105672|105622|105660.4|105610.4|62
1727402030000|2024-09-27 01:53:50|105665.7|105615.7|105667.4|105617.4|105668.2|105618.2|105661.9|105611.9|39
1727402040000|2024-09-27 01:54:00|105667.3|105617.3|105670.4|105620.4|105672.8|105622.8|105666.9|105616.9|27
1727402050000|2024-09-27 01:54:10|105670|105620|105668|105618|105673.4|105623.4|105667.2|105617.2|35
1727402060000|2024-09-27 01:54:20|105667.8|105617.8|105668.8|105618.8|105673.6|105623.6|105667.8|105617.8|46
1727402070000|2024-09-27 01:54:30|105669|105619|105670.3|105620.3|105671|105621|105668|105618|29
1727402080000|2024-09-27 01:54:40|105669.2|105619.2|105671.5|105621.5|105671.8|105621.8|105669.1|105619.1|18
1727402090000|2024-09-27 01:54:50|105670.7|105620.7|105672.5|105622.5|105673.6|105623.6|105668.4|105618.4|31
1727402100000|2024-09-27 01:55:00|105671.2|105621.2|105665.8|105615.8|105672.5|105622.5|105663|105613|36
1727402110000|2024-09-27 01:55:10|105667|105617|105673.8|105623.8|105673.8|105623.8|105666.1|105616.1|26
1727402120000|2024-09-27 01:55:20|105672.8|105622.8|105678.6|105628.6|105678.6|105628.6|105671.8|105621.8|32
1727402130000|2024-09-27 01:55:30|105678.8|105628.8|105671.2|105621.2|105679.6|105629.6|105668.3|105618.3|35
1727402140000|2024-09-27 01:55:40|105670|105620|105673.4|105623.4|105676.1|105626.1|105667.2|105617.2|53
1727402150000|2024-09-27 01:55:50|105674.6|105624.6|105672.7|105622.7|105674.6|105624.6|105671.3|105621.3|21
1727402160000|2024-09-27 01:56:00|105672.5|105622.5|105677|105627|105677.2|105627.2|105671.7|105621.7|31
1727402170000|2024-09-27 01:56:10|105677.4|105627.4|105675.5|105625.5|105678|105628|105674.8|105624.8|25
1727402180000|2024-09-27 01:56:20|105675.1|105625.1|105673.4|105623.4|105677.7|105627.7|105669.2|105619.2|19
1727402190000|2024-09-27 01:56:30|105670.6|105620.6|105674.8|105624.8|105674.8|105624.8|105670.3|105620.3|25
1727402200000|2024-09-27 01:56:40|105674.5|105624.5|105670.5|105620.5|105675.2|105625.2|105668.8|105618.8|35
1727402210000|2024-09-27 01:56:50|105670.3|105620.3|105667.7|105617.7|105673.9|105623.9|105667.3|105617.3|29
1727402220000|2024-09-27 01:57:00|105667.6|105617.6|105664.7|105614.7|105668.9|105618.9|105657.9|105607.9|38
1727402230000|2024-09-27 01:57:10|105663.9|105613.9|105655.8|105605.8|105664.6|105614.6|105655.8|105605.8|35
1727402240000|2024-09-27 01:57:20|105655.7|105605.7|105650.2|105600.2|105656.7|105606.7|105649|105599|34
1727402250000|2024-09-27 01:57:30|105649.4|105599.4|105649.6|105599.6|105649.6|105599.6|105644.8|105594.8|37
1727402260000|2024-09-27 01:57:40|105649.3|105599.3|105651.8|105601.8|105652.1|105602.1|105646.5|105596.5|32
1727402270000|2024-09-27 01:57:50|105651.7|105601.7|105654|105604|105654.5|105604.5|105650.9|105600.9|25
1727402280000|2024-09-27 01:58:00|105654.2|105604.2|105650.8|105600.8|105654.2|105604.2|105646.4|105596.4|34
1727402290000|2024-09-27 01:58:10|105654|105604|105647|105597|105656.9|105606.9|105644.7|105594.7|37
1727402300000|2024-09-27 01:58:20|105648.8|105598.8|105649.1|105599.1|105652.6|105602.6|105648.6|105598.6|21
1727402310000|2024-09-27 01:58:30|105650.7|105600.7|105656.4|105606.4|105656.4|105606.4|105649.2|105599.2|20
1727402320000|2024-09-27 01:58:40|105656.2|105606.2|105652.3|105602.3|105658.9|105608.9|105650.2|105600.2|30
1727402330000|2024-09-27 01:58:50|105652.2|105602.2|105653.3|105603.3|105655|105605|105652.2|105602.2|28
1727402340000|2024-09-27 01:59:00|105653.8|105603.8|105649.9|105599.9|105653.8|105603.8|105648.1|105598.1|26
1727402350000|2024-09-27 01:59:10|105650.1|105600.1|105650.3|105600.3|105651|105601|105649.1|105599.1|25
1727402360000|2024-09-27 01:59:20|105650.5|105600.5|105650.2|105600.2|105651.7|105601.7|105649.6|105599.6|18
1727402370000|2024-09-27 01:59:30|105650.4|105600.4|105653.7|105603.7|105655.9|105605.9|105650.2|105600.2|23
1727402380000|2024-09-27 01:59:40|105654.4|105604.4|105649.8|105599.8|105654.4|105604.4|105649.5|105599.5|25
1727402390000|2024-09-27 01:59:50|105649.3|105599.3|105651.2|105601.2|105651.5|105601.5|105649.3|105599.3|14
1727402400000|2024-09-27 02:00:00|105651.5|105601.5|105661.9|105611.9|105662.1|105612.1|105651.4|105601.4|35
1727402410000|2024-09-27 02:00:10|105661.6|105611.6|105656.4|105606.4|105662.1|105612.1|105656.4|105606.4|19
1727402420000|2024-09-27 02:00:20|105656.8|105606.8|105659.5|105609.5|105660.8|105610.8|105656.8|105606.8|27
1727402430000|2024-09-27 02:00:30|105659.2|105609.2|105660.1|105610.1|105662.8|105612.8|105656.5|105606.5|34
1727402440000|2024-09-27 02:00:40|105661.7|105611.7|105658.9|105608.9|105663.3|105613.3|105657.7|105607.7|20
1727402450000|2024-09-27 02:00:50|105659|105609|105660|105610|105664.8|105614.8|105658.3|105608.3|28
1727402460000|2024-09-27 02:01:00|105659.8|105609.8|105668.4|105618.4|105668.4|105618.4|105659.1|105609.1|39
1727402470000|2024-09-27 02:01:10|105668.8|105618.8|105667.6|105617.6|105668.8|105618.8|105664|105614|32
1727402480000|2024-09-27 02:01:20|105667.5|105617.5|105664.9|105614.9|105669.5|105619.5|105661.3|105611.3|53
1727402490000|2024-09-27 02:01:30|105666.5|105616.5|105669.1|105619.1|105670.1|105620.1|105665|105615|63
1727402500000|2024-09-27 02:01:40|105669.7|105619.7|105665|105615|105669.7|105619.7|105662.7|105612.7|53
1727402510000|2024-09-27 02:01:50|105665.2|105615.2|105668.3|105618.3|105669.6|105619.6|105665.2|105615.2|36
1727402520000|2024-09-27 02:02:00|105668.8|105618.8|105670.1|105620.1|105670.4|105620.4|105666.7|105616.7|18
1727402530000|2024-09-27 02:02:10|105669.7|105619.7|105664.5|105614.5|105669.7|105619.7|105663.3|105613.3|18
1727402540000|2024-09-27 02:02:20|105667.2|105617.2|105664.4|105614.4|105667.9|105617.9|105662.3|105612.3|35
1727402550000|2024-09-27 02:02:30|105664.5|105614.5|105665.6|105615.6|105666|105616|105662.9|105612.9|23
1727402560000|2024-09-27 02:02:40|105665.7|105615.7|105665.6|105615.6|105666.6|105616.6|105662.9|105612.9|22
1727402570000|2024-09-27 02:02:50|105666.1|105616.1|105665.2|105615.2|105666.1|105616.1|105665.2|105615.2|7
1727402580000|2024-09-27 02:03:00|105664|105614|105663.9|105613.9|105667.4|105617.4|105663.2|105613.2|45
1727402590000|2024-09-27 02:03:10|105665|105615|105668.3|105618.3|105669.4|105619.4|105663.9|105613.9|36
1727402600000|2024-09-27 02:03:20|105668.5|105618.5|105673.5|105623.5|105673.5|105623.5|105667.2|105617.2|24
1727402610000|2024-09-27 02:03:30|105673.6|105623.6|105678.2|105628.2|105678.2|105628.2|105673.3|105623.3|23
1727402620000|2024-09-27 02:03:40|105678.4|105628.4|105680.5|105630.5|105680.5|105630.5|105678.3|105628.3|20
1727402630000|2024-09-27 02:03:50|105680.6|105630.6|105678.7|105628.7|105680.7|105630.7|105678.7|105628.7|21
1727402640000|2024-09-27 02:04:00|105680.5|105630.5|105676.9|105626.9|105680.5|105630.5|105676.7|105626.7|13
1727402650000|2024-09-27 02:04:10|105676.7|105626.7|105678.3|105628.3|105679.4|105629.4|105676.6|105626.6|32
1727402660000|2024-09-27 02:04:20|105677.1|105627.1|105678.1|105628.1|105678.1|105628.1|105676.6|105626.6|17
1727402670000|2024-09-27 02:04:30|105677.8|105627.8|105672.3|105622.3|105678.7|105628.7|105671.8|105621.8|23
1727402680000|2024-09-27 02:04:40|105672.7|105622.7|105680.9|105630.9|105684.2|105634.2|105672.5|105622.5|28
1727402690000|2024-09-27 02:04:50|105678.8|105628.8|105676.3|105626.3|105681.5|105631.5|105676|105626|24
1727402700000|2024-09-27 02:05:00|105676.5|105626.5|105676.8|105626.8|105679.8|105629.8|105676.5|105626.5|22
1727402710000|2024-09-27 02:05:10|105676.4|105626.4|105677|105627|105677.6|105627.6|105675.9|105625.9|24
1727402720000|2024-09-27 02:05:20|105677.6|105627.6|105672.8|105622.8|105677.7|105627.7|105671.5|105621.5|18
1727402730000|2024-09-27 02:05:30|105673.2|105623.2|105673.5|105623.5|105673.5|105623.5|105671.6|105621.6|16
1727402740000|2024-09-27 02:05:40|105674.5|105624.5|105672.8|105622.8|105677.1|105627.1|105672.8|105622.8|17
1727402750000|2024-09-27 02:05:50|105672.6|105622.6|105672.5|105622.5|105675.3|105625.3|105672.5|105622.5|12
1727402760000|2024-09-27 02:06:00|105672.9|105622.9|105662|105612|105674.9|105624.9|105661.6|105611.6|25
1727402770000|2024-09-27 02:06:10|105664.9|105614.9|105655.4|105605.4|105664.9|105614.9|105655.2|105605.2|23
1727402780000|2024-09-27 02:06:20|105658.2|105608.2|105655|105605|105658.2|105608.2|105655|105605|12
1727402790000|2024-09-27 02:06:30|105656.2|105606.2|105650.9|105600.9|105656.2|105606.2|105650.9|105600.9|14
1727402800000|2024-09-27 02:06:40|105653.8|105603.8|105652|105602|105653.8|105603.8|105651|105601|10
1727402810000|2024-09-27 02:06:50|105651.8|105601.8|105650.9|105600.9|105655.1|105605.1|105650.9|105600.9|13
1727402820000|2024-09-27 02:07:00|105650.8|105600.8|105649.5|105599.5|105650.8|105600.8|105648.6|105598.6|16
1727402830000|2024-09-27 02:07:10|105648.6|105598.6|105646.6|105596.6|105648.6|105598.6|105646.2|105596.2|11
1727402840000|2024-09-27 02:07:20|105646.7|105596.7|105650.4|105600.4|105651.6|105601.6|105646.7|105596.7|9
1727402850000|2024-09-27 02:07:30|105650|105600|105647.1|105597.1|105650|105600|105647|105597|12
1727402860000|2024-09-27 02:07:40|105647|105597|105642.6|105592.6|105647|105597|105641.8|105591.8|11
1727402870000|2024-09-27 02:07:50|105642.8|105592.8|105646.5|105596.5|105646.6|105596.6|105642.8|105592.8|21
1727402880000|2024-09-27 02:08:00|105646.1|105596.1|105642.4|105592.4|105649.1|105599.1|105642.4|105592.4|16
1727402890000|2024-09-27 02:08:10|105642.2|105592.2|105636.3|105586.3|105642.3|105592.3|105634.5|105584.5|25
1727402900000|2024-09-27 02:08:20|105636.1|105586.1|105631.6|105581.6|105636.1|105586.1|105631.6|105581.6|7
1727402910000|2024-09-27 02:08:30|105631.5|105581.5|105631.1|105581.1|105633.8|105583.8|105631.1|105581.1|7
1727402920000|2024-09-27 02:08:40|105631.3|105581.3|105630.9|105580.9|105631.3|105581.3|105630.2|105580.2|7
1727402930000|2024-09-27 02:08:50|105631.4|105581.4|105631.1|105581.1|105631.8|105581.8|105631|105581|6
1727402940000|2024-09-27 02:09:00|105631.2|105581.2|105632.5|105582.5|105632.8|105582.8|105631.1|105581.1|8
1727402950000|2024-09-27 02:09:10|105631.5|105581.5|105631|105581|105631.5|105581.5|105630.9|105580.9|5
1727402960000|2024-09-27 02:09:20|105630.6|105580.6|105630.9|105580.9|105630.9|105580.9|105630.4|105580.4|5
1727402970000|2024-09-27 02:09:30|105631|105581|105631.2|105581.2|105631.2|105581.2|105631|105581|2
1727402980000|2024-09-27 02:09:40|105630.8|105580.8|105632.2|105582.2|105632.6|105582.6|105630.6|105580.6|19
1727402990000|2024-09-27 02:09:50|105631.8|105581.8|105632.5|105582.5|105633.2|105583.2|105631.8|105581.8|8
1727403000000|2024-09-27 02:10:00|105632.3|105582.3|105628.5|105578.5|105633.4|105583.4|105628.5|105578.5|13
1727403010000|2024-09-27 02:10:10|105628.2|105578.2|105625.7|105575.7|105630|105580|105625.7|105575.7|11
1727403020000|2024-09-27 02:10:20|105625.4|105575.4|105626.4|105576.4|105626.4|105576.4|105625.2|105575.2|6
1727403030000|2024-09-27 02:10:30|105626.8|105576.8|105626.7|105576.7|105626.9|105576.9|105626.7|105576.7|4
1727403040000|2024-09-27 02:10:40|105626.8|105576.8|105627.4|105577.4|105627.4|105577.4|105626.3|105576.3|9
1727403050000|2024-09-27 02:10:50|105627.5|105577.5|105626|105576|105627.5|105577.5|105626|105576|6
1727403060000|2024-09-27 02:11:00|105625.4|105575.4|105625.3|105575.3|105625.4|105575.4|105625.3|105575.3|2
1727403070000|2024-09-27 02:11:10|105625.4|105575.4|105624.5|105574.5|105625.4|105575.4|105624.4|105574.4|6
1727403080000|2024-09-27 02:11:20|105624.6|105574.6|105625.1|105575.1|105625.1|105575.1|105624.6|105574.6|3
1727403100000|2024-09-27 02:11:40|105624.7|105574.7|105627.5|105577.5|105627.5|105577.5|105624.6|105574.6|11
1727403110000|2024-09-27 02:11:50|105627.6|105577.6|105603.3|105553.3|105627.6|105577.6|105601.1|105551.1|25
1727403120000|2024-09-27 02:12:00|105603.2|105553.2|105600.4|105550.4|105603.5|105553.5|105599.2|105549.2|14
1727403130000|2024-09-27 02:12:10|105600.6|105550.6|105602.6|105552.6|105602.6|105552.6|105599.9|105549.9|26
1727403140000|2024-09-27 02:12:20|105601.9|105551.9|105600.1|105550.1|105601.9|105551.9|105600|105550|10
1727403150000|2024-09-27 02:12:30|105600.4|105550.4|105603.5|105553.5|105603.5|105553.5|105600.4|105550.4|12
1727403160000|2024-09-27 02:12:40|105603.3|105553.3|105603.7|105553.7|105604|105554|105603.3|105553.3|7
1727403170000|2024-09-27 02:12:50|105603.8|105553.8|105606|105556|105606.4|105556.4|105603.8|105553.8|19
1727403180000|2024-09-27 02:13:00|105605.6|105555.6|105601.8|105551.8|105606|105556|105601.7|105551.7|15
1727403190000|2024-09-27 02:13:10|105601.9|105551.9|105603.2|105553.2|105605.8|105555.8|105599.4|105549.4|14
1727403200000|2024-09-27 02:13:20|105602.7|105552.7|105601.9|105551.9|105602.7|105552.7|105601.6|105551.6|12
1727403210000|2024-09-27 02:13:30|105601.8|105551.8|105599.1|105549.1|105602|105552|105598|105548|12
1727403220000|2024-09-27 02:13:40|105599|105549|105600.2|105550.2|105600.5|105550.5|105598.6|105548.6|8
1727403230000|2024-09-27 02:13:50|105600.3|105550.3|105599.9|105549.9|105600.3|105550.3|105599.9|105549.9|2
1727403240000|2024-09-27 02:14:00|105600|105550|105593.9|105543.9|105600|105550|105593.6|105543.6|11
1727403250000|2024-09-27 02:14:10|105593.8|105543.8|105594.3|105544.3|105594.8|105544.8|105593.7|105543.7|10
1727403260000|2024-09-27 02:14:20|105593.8|105543.8|105593|105543|105593.9|105543.9|105593|105543|3
1727403270000|2024-09-27 02:14:30|105594|105544|105589.9|105539.9|105594|105544|105589.9|105539.9|15
1727403280000|2024-09-27 02:14:40|105589.7|105539.7|105591.2|105541.2|105591.2|105541.2|105589.5|105539.5|11
1727403290000|2024-09-27 02:14:50|105591.5|105541.5|105591.9|105541.9|105591.9|105541.9|105591|105541|9
1727403300000|2024-09-27 02:15:00|105592|105542|105591.7|105541.7|105592.3|105542.3|105591.7|105541.7|5
1727403310000|2024-09-27 02:15:10|105591.8|105541.8|105592.6|105542.6|105592.6|105542.6|105591.8|105541.8|6
1727403320000|2024-09-27 02:15:20|105591.6|105541.6|105592.1|105542.1|105594.3|105544.3|105591.6|105541.6|16
1727403330000|2024-09-27 02:15:30|105591|105541|105586.1|105536.1|105591.7|105541.7|105585.4|105535.4|22
1727403340000|2024-09-27 02:15:40|105586.3|105536.3|105593.5|105543.5|105593.5|105543.5|105585.4|105535.4|13
1727403350000|2024-09-27 02:15:50|105593.8|105543.8|105596.6|105546.6|105599|105549|105593.8|105543.8|8
1727403360000|2024-09-27 02:16:00|105596.9|105546.9|105599.5|105549.5|105600.3|105550.3|105596.8|105546.8|20
1727403370000|2024-09-27 02:16:10|105600.1|105550.1|105603.8|105553.8|105603.8|105553.8|105600.1|105550.1|9
1727403380000|2024-09-27 02:16:20|105604|105554|105601.7|105551.7|105604.9|105554.9|105601.7|105551.7|11
1727403390000|2024-09-27 02:16:30|105600.7|105550.7|105598.7|105548.7|105601.5|105551.5|105598.7|105548.7|9
1727403400000|2024-09-27 02:16:40|105599|105549|105598.4|105548.4|105599|105549|105596.9|105546.9|13
1727403410000|2024-09-27 02:16:50|105598.8|105548.8|105599.2|105549.2|105599.3|105549.3|105598.8|105548.8|4
1727403420000|2024-09-27 02:17:00|105599.1|105549.1|105598.5|105548.5|105599.2|105549.2|105598|105548|7
1727403430000|2024-09-27 02:17:10|105598.6|105548.6|105599.6|105549.6|105599.6|105549.6|105597.3|105547.3|11
1727403440000|2024-09-27 02:17:20|105600|105550|105599|105549|105600.2|105550.2|105598.5|105548.5|12
1727403450000|2024-09-27 02:17:30|105598.9|105548.9|105596.2|105546.2|105599|105549|105595.8|105545.8|26
1727403460000|2024-09-27 02:17:40|105595.6|105545.6|105596|105546|105596.3|105546.3|105595.6|105545.6|5
1727403470000|2024-09-27 02:17:50|105595.1|105545.1|105594.5|105544.5|105595.1|105545.1|105593.7|105543.7|9
1727403480000|2024-09-27 02:18:00|105594.2|105544.2|105592.3|105542.3|105594.2|105544.2|105592.2|105542.2|4
1727403490000|2024-09-27 02:18:10|105592.2|105542.2|105599.2|105549.2|105599.2|105549.2|105592.2|105542.2|10
1727403500000|2024-09-27 02:18:20|105599.4|105549.4|105597.6|105547.6|105601.9|105551.9|105597|105547|30
1727403510000|2024-09-27 02:18:30|105597.3|105547.3|105599.6|105549.6|105599.6|105549.6|105597.2|105547.2|13
1727403520000|2024-09-27 02:18:40|105598.1|105548.1|105601.1|105551.1|105601.1|105551.1|105598.1|105548.1|9
1727403530000|2024-09-27 02:18:50|105601.3|105551.3|105601.4|105551.4|105602.1|105552.1|105599.8|105549.8|13
1727403540000|2024-09-27 02:19:00|105601.3|105551.3|105604.9|105554.9|105605.6|105555.6|105600.4|105550.4|18
1727403550000|2024-09-27 02:19:10|105605.1|105555.1|105605.3|105555.3|105605.6|105555.6|105605.1|105555.1|7
1727403560000|2024-09-27 02:19:20|105605.2|105555.2|105605.2|105555.2|105605.2|105555.2|105604.3|105554.3|3
1727403570000|2024-09-27 02:19:30|105604.8|105554.8|105605|105555|105605.2|105555.2|105604.7|105554.7|7
1727403580000|2024-09-27 02:19:40|105604.9|105554.9|105601.7|105551.7|105605.3|105555.3|105601.7|105551.7|10
1727403590000|2024-09-27 02:19:50|105601.6|105551.6|105601.6|105551.6|105601.6|105551.6|105601.6|105551.6|1
1727403600000|2024-09-27 02:20:00|105602.4|105552.4|105603.1|105553.1|105603.7|105553.7|105602.4|105552.4|8
1727403610000|2024-09-27 02:20:10|105604.1|105554.1|105606.2|105556.2|105608.8|105558.8|105604.1|105554.1|10
1727403620000|2024-09-27 02:20:20|105605.7|105555.7|105608.1|105558.1|105608.1|105558.1|105605.3|105555.3|8
1727403630000|2024-09-27 02:20:30|105607.9|105557.9|105608|105558|105608|105558|105607.8|105557.8|4
1727403640000|2024-09-27 02:20:40|105607.8|105557.8|105607.8|105557.8|105607.8|105557.8|105607.6|105557.6|4
1727403650000|2024-09-27 02:20:50|105607.9|105557.9|105608.2|105558.2|105609|105559|105607.7|105557.7|24
1727403660000|2024-09-27 02:21:00|105608.6|105558.6|105608.8|105558.8|105609.1|105559.1|105607.6|105557.6|12
1727403670000|2024-09-27 02:21:10|105610.3|105560.3|105612.3|105562.3|105613.7|105563.7|105610.3|105560.3|18
1727403680000|2024-09-27 02:21:20|105612.2|105562.2|105612.8|105562.8|105612.9|105562.9|105611.2|105561.2|8
1727403690000|2024-09-27 02:21:30|105613.1|105563.1|105613.8|105563.8|105613.8|105563.8|105613.1|105563.1|3
1727403700000|2024-09-27 02:21:40|105613.7|105563.7|105613.7|105563.7|105613.8|105563.8|105613.7|105563.7|3
1727403710000|2024-09-27 02:21:50|105613.4|105563.4|105613.7|105563.7|105613.7|105563.7|105613.4|105563.4|3
1727403720000|2024-09-27 02:22:00|105614.7|105564.7|105629.5|105579.5|105629.5|105579.5|105614.7|105564.7|28
1727403730000|2024-09-27 02:22:10|105629.3|105579.3|105628.3|105578.3|105629.4|105579.4|105627.6|105577.6|7
1727403740000|2024-09-27 02:22:20|105628.6|105578.6|105624.5|105574.5|105628.6|105578.6|105623.4|105573.4|33
1727403750000|2024-09-27 02:22:30|105623.9|105573.9|105621|105571|105624.8|105574.8|105620|105570|16
1727403760000|2024-09-27 02:22:40|105620.9|105570.9|105620.4|105570.4|105621|105571|105620.4|105570.4|4
1727403770000|2024-09-27 02:22:50|105621.2|105571.2|105618.1|105568.1|105621.2|105571.2|105618.1|105568.1|7
1727403780000|2024-09-27 02:23:00|105617.8|105567.8|105617.5|105567.5|105618.2|105568.2|105616.7|105566.7|11
1727403790000|2024-09-27 02:23:10|105617.1|105567.1|105623.3|105573.3|105623.3|105573.3|105616.9|105566.9|27
1727403800000|2024-09-27 02:23:20|105622.6|105572.6|105618.7|105568.7|105625.8|105575.8|105618.7|105568.7|24
1727403810000|2024-09-27 02:23:30|105619.1|105569.1|105626.5|105576.5|105626.5|105576.5|105618.7|105568.7|28
1727403820000|2024-09-27 02:23:40|105626.6|105576.6|105624.9|105574.9|105626.6|105576.6|105623.4|105573.4|30
1727403830000|2024-09-27 02:23:50|105625|105575|105625.4|105575.4|105625.5|105575.5|105623.2|105573.2|15
1727403840000|2024-09-27 02:24:00|105625.6|105575.6|105622.5|105572.5|105625.6|105575.6|105619.5|105569.5|21
1727403850000|2024-09-27 02:24:10|105621.5|105571.5|105621.1|105571.1|105622.1|105572.1|105620.1|105570.1|19
1727403860000|2024-09-27 02:24:20|105620.8|105570.8|105621.5|105571.5|105621.5|105571.5|105620.8|105570.8|6
1727403870000|2024-09-27 02:24:30|105621.6|105571.6|105622.3|105572.3|105622.3|105572.3|105621.6|105571.6|2
1727403880000|2024-09-27 02:24:40|105622.1|105572.1|105621.7|105571.7|105622.1|105572.1|105621.7|105571.7|5
1727403890000|2024-09-27 02:24:50|105620.9|105570.9|105623.3|105573.3|105623.6|105573.6|105620.9|105570.9|10
1727403900000|2024-09-27 02:25:00|105623|105573|105627.1|105577.1|105627.4|105577.4|105623|105573|9
1727403910000|2024-09-27 02:25:10|105626.2|105576.2|105625.6|105575.6|105626.2|105576.2|105625.4|105575.4|7
1727403920000|2024-09-27 02:25:20|105625.5|105575.5|105625.8|105575.8|105625.8|105575.8|105625.5|105575.5|4
1727403930000|2024-09-27 02:25:30|105626.1|105576.1|105628.2|105578.2|105628.5|105578.5|105626.1|105576.1|8
1727403940000|2024-09-27 02:25:40|105628.1|105578.1|105628.4|105578.4|105628.8|105578.8|105627.2|105577.2|6
1727403950000|2024-09-27 02:25:50|105628.7|105578.7|105630.3|105580.3|105630.3|105580.3|105627.8|105577.8|5
1727403960000|2024-09-27 02:26:00|105630.4|105580.4|105630.7|105580.7|105630.7|105580.7|105630.4|105580.4|3
1727403970000|2024-09-27 02:26:10|105630.6|105580.6|105630.6|105580.6|105630.6|105580.6|105630.6|105580.6|1
1727403980000|2024-09-27 02:26:20|105630.9|105580.9|105633.7|105583.7|105634.3|105584.3|105630.9|105580.9|15
1727403990000|2024-09-27 02:26:30|105633.6|105583.6|105633.4|105583.4|105633.6|105583.6|105633.3|105583.3|3
1727404000000|2024-09-27 02:26:40|105633.5|105583.5|105622.5|105572.5|105633.5|105583.5|105622.2|105572.2|24
1727404010000|2024-09-27 02:26:50|105622.6|105572.6|105625.2|105575.2|105625.2|105575.2|105622.6|105572.6|7
1727404020000|2024-09-27 02:27:00|105625.1|105575.1|105625.5|105575.5|105625.8|105575.8|105625.1|105575.1|8
1727404030000|2024-09-27 02:27:10|105625.6|105575.6|105625.7|105575.7|105626|105576|105625.6|105575.6|4
1727404040000|2024-09-27 02:27:20|105625.3|105575.3|105623.4|105573.4|105625.4|105575.4|105623.4|105573.4|7
1727404050000|2024-09-27 02:27:30|105623.7|105573.7|105620.6|105570.6|105623.7|105573.7|105620.6|105570.6|11
1727404060000|2024-09-27 02:27:40|105622.8|105572.8|105616|105566|105622.8|105572.8|105613.3|105563.3|19
1727404070000|2024-09-27 02:27:50|105615.7|105565.7|105616.1|105566.1|105616.5|105566.5|105614|105564|27
1727404080000|2024-09-27 02:28:00|105616|105566|105615.9|105565.9|105616|105566|105615.7|105565.7|5
1727404090000|2024-09-27 02:28:10|105616.1|105566.1|105616.3|105566.3|105616.3|105566.3|105616.1|105566.1|2
1727404100000|2024-09-27 02:28:20|105616.4|105566.4|105620|105570|105620.3|105570.3|105616.4|105566.4|9
1727404110000|2024-09-27 02:28:30|105619.9|105569.9|105619.7|105569.7|105619.9|105569.9|105619.7|105569.7|2
1727404120000|2024-09-27 02:28:40|105620.5|105570.5|105620.7|105570.7|105621.5|105571.5|105620.5|105570.5|7
1727404130000|2024-09-27 02:28:50|105620.3|105570.3|105621.9|105571.9|105622.2|105572.2|105620.3|105570.3|8
1727404140000|2024-09-27 02:29:00|105622.3|105572.3|105623.4|105573.4|105624|105574|105622.3|105572.3|14
1727404150000|2024-09-27 02:29:10|105622.7|105572.7|105622|105572|105623.2|105573.2|105622|105572|6
1727404160000|2024-09-27 02:29:20|105621.9|105571.9|105622.2|105572.2|105622.2|105572.2|105621.9|105571.9|2
1727404170000|2024-09-27 02:29:30|105622.3|105572.3|105622.6|105572.6|105622.6|105572.6|105622.3|105572.3|3
1727404180000|2024-09-27 02:29:40|105622.5|105572.5|105622.6|105572.6|105622.6|105572.6|105622.5|105572.5|2
1727404190000|2024-09-27 02:29:50|105623.4|105573.4|105624.1|105574.1|105624.2|105574.2|105623.4|105573.4|11
1727404200000|2024-09-27 02:30:00|105624|105574|105622|105572|105624|105574|105622|105572|8
1727404210000|2024-09-27 02:30:10|105623.2|105573.2|105623.4|105573.4|105627.6|105577.6|105622.7|105572.7|23
1727404220000|2024-09-27 02:30:20|105623.6|105573.6|105623.1|105573.1|105623.8|105573.8|105621.9|105571.9|20
1727404230000|2024-09-27 02:30:30|105622.6|105572.6|105622.9|105572.9|105623.2|105573.2|105621.8|105571.8|37
1727404240000|2024-09-27 02:30:40|105623.9|105573.9|105621.5|105571.5|105623.9|105573.9|105620.8|105570.8|7
1727404250000|2024-09-27 02:30:50|105621.4|105571.4|105620.5|105570.5|105622.4|105572.4|105619.6|105569.6|13
1727404260000|2024-09-27 02:31:00|105619.5|105569.5|105618.3|105568.3|105621.7|105571.7|105616.3|105566.3|27
1727404270000|2024-09-27 02:31:10|105618|105568|105614|105564|105618|105568|105614|105564|9
1727404280000|2024-09-27 02:31:20|105613.7|105563.7|105609.7|105559.7|105613.7|105563.7|105609.7|105559.7|9
1727404290000|2024-09-27 02:31:30|105610.4|105560.4|105614|105564|105614|105564|105610|105560|17
1727404300000|2024-09-27 02:31:40|105614.5|105564.5|105616.6|105566.6|105617.3|105567.3|105614.1|105564.1|8
1727404310000|2024-09-27 02:31:50|105616.4|105566.4|105616.5|105566.5|105616.5|105566.5|105616.3|105566.3|4
1727404320000|2024-09-27 02:32:00|105616.8|105566.8|105617.4|105567.4|105617.4|105567.4|105616.7|105566.7|4
1727404330000|2024-09-27 02:32:10|105618|105568|105619.1|105569.1|105619.1|105569.1|105618|105568|5
1727404340000|2024-09-27 02:32:20|105619|105569|105619|105569|105619.1|105569.1|105618.9|105568.9|5
1727404350000|2024-09-27 02:32:30|105619.1|105569.1|105620|105570|105620|105570|105619.1|105569.1|3
1727404360000|2024-09-27 02:32:40|105618.5|105568.5|105617|105567|105618.5|105568.5|105617|105567|3
1727404370000|2024-09-27 02:32:50|105618|105568|105620.2|105570.2|105620.4|105570.4|105618|105568|8
1727404380000|2024-09-27 02:33:00|105620.9|105570.9|105621.8|105571.8|105621.8|105571.8|105620.9|105570.9|2
1727404390000|2024-09-27 02:33:10|105621.6|105571.6|105617.5|105567.5|105621.6|105571.6|105617.5|105567.5|8
1727404400000|2024-09-27 02:33:20|105617.6|105567.6|105617.7|105567.7|105617.7|105567.7|105617.6|105567.6|2
1727404410000|2024-09-27 02:33:30|105618.2|105568.2|105620.4|105570.4|105620.4|105570.4|105618.2|105568.2|5
1727404420000|2024-09-27 02:33:40|105620.3|105570.3|105620.3|105570.3|105620.3|105570.3|105620.3|105570.3|1
1727404430000|2024-09-27 02:33:50|105620.9|105570.9|105619.9|105569.9|105620.9|105570.9|105619.7|105569.7|5
1727404440000|2024-09-27 02:34:00|105618.9|105568.9|105616.9|105566.9|105619.9|105569.9|105616.9|105566.9|13
1727404450000|2024-09-27 02:34:10|105616.1|105566.1|105616.6|105566.6|105616.8|105566.8|105615.4|105565.4|9
1727404460000|2024-09-27 02:34:20|105616.8|105566.8|105617.2|105567.2|105617.2|105567.2|105616.1|105566.1|6
1727404470000|2024-09-27 02:34:30|105617.3|105567.3|105617.7|105567.7|105617.7|105567.7|105617.3|105567.3|6
1727404480000|2024-09-27 02:34:40|105617.6|105567.6|105617.1|105567.1|105619.4|105569.4|105616.1|105566.1|9
1727404490000|2024-09-27 02:34:50|105617.2|105567.2|105618.3|105568.3|105618.3|105568.3|105617.2|105567.2|7
1727404500000|2024-09-27 02:35:00|105617.7|105567.7|105617.8|105567.8|105617.8|105567.8|105616.4|105566.4|6
1727404510000|2024-09-27 02:35:10|105619.2|105569.2|105619.1|105569.1|105619.2|105569.2|105618|105568|3
1727404520000|2024-09-27 02:35:20|105617.7|105567.7|105618.4|105568.4|105618.4|105568.4|105617.7|105567.7|2
1727404530000|2024-09-27 02:35:30|105618.1|105568.1|105618.1|105568.1|105618.1|105568.1|105618.1|105568.1|1
1727404540000|2024-09-27 02:35:40|105618|105568|105622.8|105572.8|105623.5|105573.5|105618|105568|14
1727404550000|2024-09-27 02:35:50|105623.1|105573.1|105623.1|105573.1|105623.1|105573.1|105622.9|105572.9|3
1727404560000|2024-09-27 02:36:00|105623|105573|105623|105573|105623.1|105573.1|105623|105573|3
1727404570000|2024-09-27 02:36:10|105623.4|105573.4|105623.6|105573.6|105623.7|105573.7|105623.1|105573.1|5
1727404580000|2024-09-27 02:36:20|105623.9|105573.9|105624.2|105574.2|105624.2|105574.2|105623.7|105573.7|6
1727404590000|2024-09-27 02:36:30|105623.4|105573.4|105623.4|105573.4|105623.4|105573.4|105623.4|105573.4|1
1727404600000|2024-09-27 02:36:40|105623.1|105573.1|105622.7|105572.7|105623.1|105573.1|105622.7|105572.7|3
1727404610000|2024-09-27 02:36:50|105622.6|105572.6|105622.2|105572.2|105622.6|105572.6|105622.2|105572.2|2
1727404620000|2024-09-27 02:37:00|105621.9|105571.9|105619.3|105569.3|105621.9|105571.9|105619.3|105569.3|6
1727404630000|2024-09-27 02:37:10|105619.2|105569.2|105617.8|105567.8|105619.2|105569.2|105617.5|105567.5|5
1727404640000|2024-09-27 02:37:20|105617.5|105567.5|105615.1|105565.1|105617.5|105567.5|105615.1|105565.1|9
1727404650000|2024-09-27 02:37:30|105614.9|105564.9|105612.9|105562.9|105614.9|105564.9|105612.9|105562.9|3
1727404660000|2024-09-27 02:37:40|105612.8|105562.8|105612.5|105562.5|105613.4|105563.4|105612.5|105562.5|6
1727404670000|2024-09-27 02:37:50|105612.6|105562.6|105612.2|105562.2|105612.6|105562.6|105612.2|105562.2|3
1727404680000|2024-09-27 02:38:00|105612.5|105562.5|105613.5|105563.5|105613.9|105563.9|105612.5|105562.5|10
1727404690000|2024-09-27 02:38:10|105613.3|105563.3|105613.9|105563.9|105613.9|105563.9|105613.3|105563.3|5
1727404700000|2024-09-27 02:38:20|105614.3|105564.3|105615.2|105565.2|105615.5|105565.5|105614.3|105564.3|4
1727404710000|2024-09-27 02:38:30|105614.6|105564.6|105614.3|105564.3|105614.6|105564.6|105613.8|105563.8|7
1727404720000|2024-09-27 02:38:40|105614.4|105564.4|105614.1|105564.1|105614.4|105564.4|105614.1|105564.1|2
1727404730000|2024-09-27 02:38:50|105614.4|105564.4|105614.2|105564.2|105615.2|105565.2|105614.2|105564.2|4
1727404740000|2024-09-27 02:39:00|105614|105564|105613.9|105563.9|105614|105564|105613.9|105563.9|4
1727404750000|2024-09-27 02:39:10|105613.8|105563.8|105609.9|105559.9|105613.8|105563.8|105609.9|105559.9|5
1727404760000|2024-09-27 02:39:20|105610|105560|105610.4|105560.4|105610.6|105560.6|105608.1|105558.1|16
1727404770000|2024-09-27 02:39:30|105610.6|105560.6|105610.7|105560.7|105610.7|105560.7|105610.6|105560.6|2
1727404780000|2024-09-27 02:39:40|105610.5|105560.5|105610.9|105560.9|105610.9|105560.9|105610.5|105560.5|3
1727404790000|2024-09-27 02:39:50|105611.4|105561.4|105612.6|105562.6|105612.6|105562.6|105611.4|105561.4|3
1727404800000|2024-09-27 02:40:00|105612.7|105562.7|105612.4|105562.4|105613.1|105563.1|105612.3|105562.3|7
1727404810000|2024-09-27 02:40:10|105612.5|105562.5|105613.4|105563.4|105613.4|105563.4|105612.5|105562.5|3
1727404820000|2024-09-27 02:40:20|105613.7|105563.7|105613.7|105563.7|105613.7|105563.7|105613.7|105563.7|1
1727404830000|2024-09-27 02:40:30|105614.1|105564.1|105614|105564|105614.4|105564.4|105613.8|105563.8|7
1727404840000|2024-09-27 02:40:40|105615.1|105565.1|105618|105568|105618.5|105568.5|105614.9|105564.9|13
1727404850000|2024-09-27 02:40:50|105617.9|105567.9|105617.2|105567.2|105618.1|105568.1|105617.2|105567.2|6
1727404860000|2024-09-27 02:41:00|105616.6|105566.6|105609.8|105559.8|105616.6|105566.6|105609.3|105559.3|12
1727404870000|2024-09-27 02:41:10|105609.7|105559.7|105613|105563|105613.3|105563.3|105609.5|105559.5|11
1727404880000|2024-09-27 02:41:20|105612.7|105562.7|105611.7|105561.7|105612.7|105562.7|105611.4|105561.4|12
1727404890000|2024-09-27 02:41:30|105610.8|105560.8|105611|105561|105611.1|105561.1|105610.2|105560.2|9
1727404900000|2024-09-27 02:41:40|105610.5|105560.5|105610.8|105560.8|105610.8|105560.8|105610.2|105560.2|8
1727404910000|2024-09-27 02:41:50|105610.5|105560.5|105602.9|105552.9|105610.5|105560.5|105602.6|105552.6|10
1727404920000|2024-09-27 02:42:00|105602.7|105552.7|105596.9|105546.9|105602.7|105552.7|105596.8|105546.8|16
1727404930000|2024-09-27 02:42:10|105596.7|105546.7|105596.9|105546.9|105597.2|105547.2|105596.7|105546.7|3
1727404940000|2024-09-27 02:42:20|105597|105547|105594.4|105544.4|105597|105547|105593.6|105543.6|7
1727404950000|2024-09-27 02:42:30|105594.3|105544.3|105595.3|105545.3|105595.3|105545.3|105594.3|105544.3|6
1727404960000|2024-09-27 02:42:40|105595.8|105545.8|105597.1|105547.1|105597.1|105547.1|105595.8|105545.8|4
1727404970000|2024-09-27 02:42:50|105597.3|105547.3|105599|105549|105599|105549|105596.7|105546.7|15
1727404980000|2024-09-27 02:43:00|105598.7|105548.7|105601|105551|105601|105551|105598.7|105548.7|11
1727404990000|2024-09-27 02:43:10|105601.1|105551.1|105600.4|105550.4|105601.6|105551.6|105600.4|105550.4|7
1727405000000|2024-09-27 02:43:20|105599.7|105549.7|105600|105550|105600.5|105550.5|105599.7|105549.7|4
1727405010000|2024-09-27 02:43:30|105600.1|105550.1|105599.9|105549.9|105600.1|105550.1|105599.9|105549.9|2
1727405020000|2024-09-27 02:43:40|105600.8|105550.8|105601.4|105551.4|105601.7|105551.7|105600.7|105550.7|6
1727405030000|2024-09-27 02:43:50|105601.2|105551.2|105601.6|105551.6|105602.1|105552.1|105600.9|105550.9|8
1727405040000|2024-09-27 02:44:00|105601.5|105551.5|105602.3|105552.3|105602.9|105552.9|105601.4|105551.4|7
1727405050000|2024-09-27 02:44:10|105602.2|105552.2|105601.1|105551.1|105602.3|105552.3|105601.1|105551.1|7
1727405060000|2024-09-27 02:44:20|105601.2|105551.2|105600.7|105550.7|105601.4|105551.4|105599.5|105549.5|11
1727405070000|2024-09-27 02:44:30|105601.1|105551.1|105600.7|105550.7|105601.3|105551.3|105600.1|105550.1|6
1727405080000|2024-09-27 02:44:40|105600.2|105550.2|105603.4|105553.4|105603.8|105553.8|105600.2|105550.2|10
1727405090000|2024-09-27 02:44:50|105603.8|105553.8|105606|105556|105607.7|105557.7|105603.8|105553.8|9
1727405100000|2024-09-27 02:45:00|105605.3|105555.3|105604.6|105554.6|105605.7|105555.7|105604.6|105554.6|4
1727405110000|2024-09-27 02:45:10|105604.1|105554.1|105603.1|105553.1|105604.3|105554.3|105603.1|105553.1|5
1727405120000|2024-09-27 02:45:20|105602.4|105552.4|105598.1|105548.1|105602.4|105552.4|105598.1|105548.1|11
1727405130000|2024-09-27 02:45:30|105597.8|105547.8|105595.4|105545.4|105597.8|105547.8|105594.8|105544.8|8
1727405140000|2024-09-27 02:45:40|105595.1|105545.1|105592|105542|105595.1|105545.1|105592|105542|7
1727405150000|2024-09-27 02:45:50|105591.9|105541.9|105591.8|105541.8|105591.9|105541.9|105591.1|105541.1|7
1727405160000|2024-09-27 02:46:00|105589.7|105539.7|105591.3|105541.3|105591.3|105541.3|105589.7|105539.7|9
1727405170000|2024-09-27 02:46:10|105591.1|105541.1|105592.6|105542.6|105592.6|105542.6|105591.1|105541.1|9
1727405180000|2024-09-27 02:46:20|105592.7|105542.7|105593.2|105543.2|105593.2|105543.2|105592.6|105542.6|4
1727405190000|2024-09-27 02:46:30|105593.4|105543.4|105593.4|105543.4|105593.5|105543.5|105592.9|105542.9|4
1727405200000|2024-09-27 02:46:40|105593.6|105543.6|105591.9|105541.9|105597.5|105547.5|105591.9|105541.9|7
1727405210000|2024-09-27 02:46:50|105592.3|105542.3|105590.5|105540.5|105592.4|105542.4|105590.5|105540.5|8
1727405220000|2024-09-27 02:47:00|105590.6|105540.6|105589.8|105539.8|105590.6|105540.6|105589|105539|9
1727405230000|2024-09-27 02:47:10|105589.6|105539.6|105588|105538|105589.6|105539.6|105587.8|105537.8|6
1727405240000|2024-09-27 02:47:20|105587.8|105537.8|105587|105537|105587.8|105537.8|105586.4|105536.4|9
1727405250000|2024-09-27 02:47:30|105586.9|105536.9|105586.8|105536.8|105586.9|105536.9|105586.7|105536.7|4
1727405260000|2024-09-27 02:47:40|105587.2|105537.2|105586.2|105536.2|105588|105538|105586.2|105536.2|7
1727405270000|2024-09-27 02:47:50|105586.4|105536.4|105587.7|105537.7|105588.1|105538.1|105586.4|105536.4|7
1727405280000|2024-09-27 02:48:00|105588.1|105538.1|105589.1|105539.1|105589.1|105539.1|105588.1|105538.1|5
1727405290000|2024-09-27 02:48:10|105588.7|105538.7|105589|105539|105589.2|105539.2|105588.3|105538.3|8
1727405300000|2024-09-27 02:48:20|105588.2|105538.2|105588.2|105538.2|105588.2|105538.2|105588.2|105538.2|1
1727405310000|2024-09-27 02:48:30|105588.7|105538.7|105587.5|105537.5|105588.7|105538.7|105587.5|105537.5|7
1727405320000|2024-09-27 02:48:40|105587.9|105537.9|105588|105538|105588|105538|105587.2|105537.2|9
1727405330000|2024-09-27 02:48:50|105588.4|105538.4|105588|105538|105588.5|105538.5|105587.9|105537.9|5
1727405340000|2024-09-27 02:49:00|105588.1|105538.1|105587.3|105537.3|105588.1|105538.1|105587.2|105537.2|12
1727405350000|2024-09-27 02:49:10|105586.9|105536.9|105580.4|105530.4|105586.9|105536.9|105580.4|105530.4|16
1727405360000|2024-09-27 02:49:20|105580|105530|105580.4|105530.4|105580.7|105530.7|105580|105530|8
1727405370000|2024-09-27 02:49:30|105580.3|105530.3|105580.5|105530.5|105580.9|105530.9|105580|105530|11
1727405380000|2024-09-27 02:49:40|105580.9|105530.9|105580.9|105530.9|105581|105531|105580.6|105530.6|7
1727405390000|2024-09-27 02:49:50|105581|105531|105581.1|105531.1|105581.4|105531.4|105580.4|105530.4|9
1727405400000|2024-09-27 02:50:00|105581.4|105531.4|105583.9|105533.9|105584.2|105534.2|105581.3|105531.3|17
1727405410000|2024-09-27 02:50:10|105583.4|105533.4|105584.1|105534.1|105584.4|105534.4|105583.4|105533.4|6
1727405420000|2024-09-27 02:50:20|105584.4|105534.4|105580.6|105530.6|105584.9|105534.9|105580.6|105530.6|12
1727405430000|2024-09-27 02:50:30|105581.3|105531.3|105581.9|105531.9|105582.4|105532.4|105581.3|105531.3|4
1727405440000|2024-09-27 02:50:40|105581.4|105531.4|105584|105534|105587.6|105537.6|105581.4|105531.4|11
1727405450000|2024-09-27 02:50:50|105584.7|105534.7|105580|105530|105585.8|105535.8|105579.9|105529.9|17
1727405460000|2024-09-27 02:51:00|105582.4|105532.4|105580.6|105530.6|105583.5|105533.5|105580.5|105530.5|8
1727405470000|2024-09-27 02:51:10|105580.9|105530.9|105580.4|105530.4|105586.2|105536.2|105578.8|105528.8|16
1727405480000|2024-09-27 02:51:20|105579.9|105529.9|105581.2|105531.2|105583.9|105533.9|105579.9|105529.9|10
1727405490000|2024-09-27 02:51:30|105581.3|105531.3|105581.8|105531.8|105581.8|105531.8|105579|105529|4
1727405500000|2024-09-27 02:51:40|105582|105532|105583.6|105533.6|105583.6|105533.6|105581.7|105531.7|5
1727405510000|2024-09-27 02:51:50|105584|105534|105588.8|105538.8|105590.4|105540.4|105583.9|105533.9|14
1727405520000|2024-09-27 02:52:00|105588.6|105538.6|105587.8|105537.8|105588.6|105538.6|105587.8|105537.8|8
1727405530000|2024-09-27 02:52:10|105587.4|105537.4|105585.7|105535.7|105587.4|105537.4|105585.7|105535.7|6
1727405540000|2024-09-27 02:52:20|105585.8|105535.8|105583.8|105533.8|105585.8|105535.8|105581.8|105531.8|20
1727405550000|2024-09-27 02:52:30|105584.3|105534.3|105585.6|105535.6|105586.1|105536.1|105582.8|105532.8|8
1727405560000|2024-09-27 02:52:40|105585.7|105535.7|105583.3|105533.3|105585.7|105535.7|105582.4|105532.4|11
1727405570000|2024-09-27 02:52:50|105583.1|105533.1|105581.9|105531.9|105583.1|105533.1|105581.2|105531.2|6
1727405580000|2024-09-27 02:53:00|105582.8|105532.8|105588.4|105538.4|105588.4|105538.4|105582|105532|19
1727405590000|2024-09-27 02:53:10|105588.7|105538.7|105588.3|105538.3|105589.1|105539.1|105588.3|105538.3|4
1727405600000|2024-09-27 02:53:20|105587.8|105537.8|105593.1|105543.1|105593.6|105543.6|105587.8|105537.8|16
1727405610000|2024-09-27 02:53:30|105593|105543|105592.4|105542.4|105593|105543|105592.3|105542.3|7
1727405620000|2024-09-27 02:53:40|105592.6|105542.6|105585.8|105535.8|105592.6|105542.6|105585.8|105535.8|10
1727405630000|2024-09-27 02:53:50|105586.2|105536.2|105585.7|105535.7|105586.2|105536.2|105585.7|105535.7|5
1727405640000|2024-09-27 02:54:00|105585.2|105535.2|105584.4|105534.4|105585.8|105535.8|105584|105534|7
1727405650000|2024-09-27 02:54:10|105585|105535|105580.2|105530.2|105585|105535|105580|105530|14
1727405660000|2024-09-27 02:54:20|105580.6|105530.6|105581.1|105531.1|105581.4|105531.4|105580.6|105530.6|7
1727405670000|2024-09-27 02:54:30|105581|105531|105582.7|105532.7|105582.7|105532.7|105580.9|105530.9|7
1727405680000|2024-09-27 02:54:40|105582.9|105532.9|105582.7|105532.7|105583|105533|105582.6|105532.6|6
1727405690000|2024-09-27 02:54:50|105583.1|105533.1|105584.2|105534.2|105584.9|105534.9|105583|105533|7
1727405700000|2024-09-27 02:55:00|105585.4|105535.4|105580.8|105530.8|105585.4|105535.4|105580.8|105530.8|17
1727405710000|2024-09-27 02:55:10|105580.7|105530.7|105580.5|105530.5|105581.9|105531.9|105580.5|105530.5|10
1727405720000|2024-09-27 02:55:20|105580.2|105530.2|105586.2|105536.2|105586.2|105536.2|105580|105530|11
1727405730000|2024-09-27 02:55:30|105585.9|105535.9|105584.9|105534.9|105586.2|105536.2|105584.9|105534.9|8
1727405740000|2024-09-27 02:55:40|105585|105535|105584.3|105534.3|105585|105535|105584.3|105534.3|3
1727405750000|2024-09-27 02:55:50|105584.2|105534.2|105584.1|105534.1|105584.2|105534.2|105584|105534|3
1727405760000|2024-09-27 02:56:00|105584|105534|105582.1|105532.1|105584|105534|105582.1|105532.1|6
1727405770000|2024-09-27 02:56:10|105581.9|105531.9|105582.2|105532.2|105582.2|105532.2|105581.9|105531.9|3
1727405780000|2024-09-27 02:56:20|105582.5|105532.5|105585.2|105535.2|105586.1|105536.1|105582.5|105532.5|10
1727405790000|2024-09-27 02:56:30|105585.4|105535.4|105586.6|105536.6|105587|105537|105585|105535|8
1727405800000|2024-09-27 02:56:40|105587|105537|105584.1|105534.1|105587|105537|105583.2|105533.2|10
1727405810000|2024-09-27 02:56:50|105583.8|105533.8|105584.5|105534.5|105584.5|105534.5|105583.8|105533.8|2
1727405820000|2024-09-27 02:57:00|105585.1|105535.1|105584.8|105534.8|105585.1|105535.1|105584|105534|14
1727405830000|2024-09-27 02:57:10|105584.9|105534.9|105587.6|105537.6|105587.9|105537.9|105584.5|105534.5|11
1727405840000|2024-09-27 02:57:20|105587.5|105537.5|105587.7|105537.7|105588|105538|105587.2|105537.2|8
1727405850000|2024-09-27 02:57:30|105586.8|105536.8|105585.3|105535.3|105586.8|105536.8|105585.1|105535.1|6
1727405860000|2024-09-27 02:57:40|105585.2|105535.2|105585.1|105535.1|105585.2|105535.2|105585.1|105535.1|2
1727405870000|2024-09-27 02:57:50|105585.4|105535.4|105586.6|105536.6|105586.6|105536.6|105585.4|105535.4|4
1727405880000|2024-09-27 02:58:00|105586.5|105536.5|105586.5|105536.5|105586.5|105536.5|105586.2|105536.2|5
1727405890000|2024-09-27 02:58:10|105586.4|105536.4|105586.2|105536.2|105587.4|105537.4|105585.3|105535.3|11
1727405900000|2024-09-27 02:58:20|105585.8|105535.8|105585.3|105535.3|105585.8|105535.8|105585.3|105535.3|4
1727405910000|2024-09-27 02:58:30|105585.4|105535.4|105583.4|105533.4|105585.4|105535.4|105583.4|105533.4|5
1727405920000|2024-09-27 02:58:40|105582.4|105532.4|105581.8|105531.8|105582.4|105532.4|105581.8|105531.8|4
1727405930000|2024-09-27 02:58:50|105581|105531|105581.5|105531.5|105583.3|105533.3|105581|105531|8
1727405940000|2024-09-27 02:59:00|105581.4|105531.4|105580.1|105530.1|105582.3|105532.3|105580.1|105530.1|6
1727405950000|2024-09-27 02:59:10|105580.4|105530.4|105583.1|105533.1|105583.1|105533.1|105580.4|105530.4|5
1727405960000|2024-09-27 02:59:20|105583.2|105533.2|105582.6|105532.6|105584.9|105534.9|105581.3|105531.3|10
1727405970000|2024-09-27 02:59:30|105582.5|105532.5|105584.5|105534.5|105585.3|105535.3|105582.5|105532.5|10
1727405980000|2024-09-27 02:59:40|105584.6|105534.6|105584.9|105534.9|105588.2|105538.2|105584.6|105534.6|13
1727405990000|2024-09-27 02:59:50|105585.3|105535.3|105585|105535|105585.3|105535.3|105584.1|105534.1|9
1727406000000|2024-09-27 03:00:00|105585.5|105535.5|105585.9|105535.9|105586.6|105536.6|105585|105535|9
1727406010000|2024-09-27 03:00:10|105586|105536|105585.1|105535.1|105586.5|105536.5|105585.1|105535.1|13
1727406020000|2024-09-27 03:00:20|105584.3|105534.3|105583.9|105533.9|105585.3|105535.3|105583|105533|15
1727406030000|2024-09-27 03:00:30|105584|105534|105584.4|105534.4|105584.4|105534.4|105581.7|105531.7|10
1727406040000|2024-09-27 03:00:40|105583.6|105533.6|105578|105528|105583.9|105533.9|105578|105528|12
1727406050000|2024-09-27 03:00:50|105578.4|105528.4|105579.3|105529.3|105580.5|105530.5|105578.4|105528.4|10
1727406060000|2024-09-27 03:01:00|105579.5|105529.5|105578.1|105528.1|105580.1|105530.1|105575.3|105525.3|15
1727406070000|2024-09-27 03:01:10|105578.2|105528.2|105578.2|105528.2|105578.8|105528.8|105577.7|105527.7|4
1727406080000|2024-09-27 03:01:20|105577.8|105527.8|105577.2|105527.2|105578.8|105528.8|105577.2|105527.2|7
1727406090000|2024-09-27 03:01:30|105578.7|105528.7|105577.4|105527.4|105578.8|105528.8|105577.4|105527.4|9
1727406100000|2024-09-27 03:01:40|105577.3|105527.3|105576.1|105526.1|105578.1|105528.1|105576.1|105526.1|7
1727406110000|2024-09-27 03:01:50|105576.2|105526.2|105577.4|105527.4|105578.2|105528.2|105576.2|105526.2|8
1727406120000|2024-09-27 03:02:00|105577.7|105527.7|105578.7|105528.7|105578.7|105528.7|105577.2|105527.2|6
1727406130000|2024-09-27 03:02:10|105578.4|105528.4|105580.7|105530.7|105580.7|105530.7|105577.9|105527.9|6
1727406140000|2024-09-27 03:02:20|105580.9|105530.9|105581.3|105531.3|105581.8|105531.8|105580.9|105530.9|7
1727406150000|2024-09-27 03:02:30|105581.1|105531.1|105579.1|105529.1|105581.3|105531.3|105578.5|105528.5|12
1727406160000|2024-09-27 03:02:40|105578.7|105528.7|105578.6|105528.6|105578.7|105528.7|105578.6|105528.6|4
1727406170000|2024-09-27 03:02:50|105579|105529|105582.7|105532.7|105584.7|105534.7|105579|105529|13
1727406180000|2024-09-27 03:03:00|105582.3|105532.3|105579.9|105529.9|105582.3|105532.3|105579.2|105529.2|12
1727406190000|2024-09-27 03:03:10|105581.2|105531.2|105579|105529|105581.2|105531.2|105579|105529|6
1727406200000|2024-09-27 03:03:20|105579.3|105529.3|105579.2|105529.2|105579.8|105529.8|105578.8|105528.8|6
1727406210000|2024-09-27 03:03:30|105577.8|105527.8|105582.2|105532.2|105582.9|105532.9|105577.8|105527.8|11
1727406220000|2024-09-27 03:03:40|105582.3|105532.3|105581.1|105531.1|105582.3|105532.3|105580.9|105530.9|8
1727406230000|2024-09-27 03:03:50|105580.7|105530.7|105578.6|105528.6|105580.7|105530.7|105578.3|105528.3|10
1727406240000|2024-09-27 03:04:00|105578.8|105528.8|105581.7|105531.7|105581.7|105531.7|105578.8|105528.8|9
1727406250000|2024-09-27 03:04:10|105581.8|105531.8|105581.6|105531.6|105581.8|105531.8|105581.2|105531.2|5
1727406260000|2024-09-27 03:04:20|105580.7|105530.7|105579.5|105529.5|105580.7|105530.7|105579.5|105529.5|5
1727406270000|2024-09-27 03:04:30|105579.8|105529.8|105575.5|105525.5|105579.8|105529.8|105575.1|105525.1|12
1727406280000|2024-09-27 03:04:40|105575.4|105525.4|105583.7|105533.7|105583.7|105533.7|105575.4|105525.4|14
1727406290000|2024-09-27 03:04:50|105584|105534|105583.3|105533.3|105584.2|105534.2|105582.8|105532.8|13
1727406300000|2024-09-27 03:05:00|105582.6|105532.6|105585|105535|105585|105535|105582|105532|12
1727406310000|2024-09-27 03:05:10|105584.9|105534.9|105585|105535|105585|105535|105584.9|105534.9|2
1727406320000|2024-09-27 03:05:20|105585.4|105535.4|105584.2|105534.2|105585.4|105535.4|105584.2|105534.2|6
1727406330000|2024-09-27 03:05:30|105584|105534|105583.9|105533.9|105584.1|105534.1|105583.9|105533.9|4
1727406340000|2024-09-27 03:05:40|105583.8|105533.8|105583.9|105533.9|105583.9|105533.9|105583.8|105533.8|2
1727406350000|2024-09-27 03:05:50|105584|105534|105585.7|105535.7|105585.7|105535.7|105583.8|105533.8|3
1727406360000|2024-09-27 03:06:00|105584.5|105534.5|105588.5|105538.5|105588.5|105538.5|105584.5|105534.5|3
1727406370000|2024-09-27 03:06:10|105588.6|105538.6|105586.6|105536.6|105588.6|105538.6|105586.6|105536.6|5
1727406380000|2024-09-27 03:06:20|105585.6|105535.6|105584.8|105534.8|105585.6|105535.6|105584.8|105534.8|5
1727406390000|2024-09-27 03:06:30|105584.4|105534.4|105577.4|105527.4|105584.4|105534.4|105575.4|105525.4|10
1727406400000|2024-09-27 03:06:40|105576.3|105526.3|105575.9|105525.9|105576.3|105526.3|105575.9|105525.9|3
1727406410000|2024-09-27 03:06:50|105575.8|105525.8|105571|105521|105575.8|105525.8|105571|105521|11
1727406420000|2024-09-27 03:07:00|105571.8|105521.8|105567.3|105517.3|105574.9|105524.9|105565.8|105515.8|17
1727406430000|2024-09-27 03:07:10|105567.4|105517.4|105569.2|105519.2|105569.3|105519.3|105567.3|105517.3|6
1727406440000|2024-09-27 03:07:20|105571.4|105521.4|105570.1|105520.1|105571.4|105521.4|105569.7|105519.7|7
1727406450000|2024-09-27 03:07:30|105570|105520|105566.5|105516.5|105570.1|105520.1|105566.1|105516.1|13
1727406460000|2024-09-27 03:07:40|105566.4|105516.4|105565.6|105515.6|105567.9|105517.9|105565.6|105515.6|17
1727406470000|2024-09-27 03:07:50|105565.2|105515.2|105563.2|105513.2|105565.2|105515.2|105563.2|105513.2|7
1727406480000|2024-09-27 03:08:00|105562.8|105512.8|105559.5|105509.5|105562.8|105512.8|105559.3|105509.3|9
1727406490000|2024-09-27 03:08:10|105559.9|105509.9|105562.4|105512.4|105563.1|105513.1|105559.9|105509.9|11
1727406500000|2024-09-27 03:08:20|105562.3|105512.3|105563.6|105513.6|105563.6|105513.6|105562.2|105512.2|9
1727406510000|2024-09-27 03:08:30|105563.7|105513.7|105567.8|105517.8|105567.8|105517.8|105563.6|105513.6|10
1727406520000|2024-09-27 03:08:40|105567.6|105517.6|105567.8|105517.8|105569|105519|105567.6|105517.6|9
1727406530000|2024-09-27 03:08:50|105567.6|105517.6|105567.3|105517.3|105567.7|105517.7|105567.3|105517.3|3
1727406540000|2024-09-27 03:09:00|105567.2|105517.2|105565.9|105515.9|105567.2|105517.2|105565.5|105515.5|5
1727406550000|2024-09-27 03:09:10|105565.8|105515.8|105565.6|105515.6|105566.3|105516.3|105565.6|105515.6|5
1727406560000|2024-09-27 03:09:20|105566|105516|105560.2|105510.2|105566|105516|105560.2|105510.2|8
1727406570000|2024-09-27 03:09:30|105560.3|105510.3|105562.2|105512.2|105563.1|105513.1|105560.1|105510.1|10
1727406580000|2024-09-27 03:09:40|105562.1|105512.1|105562|105512|105562.4|105512.4|105562|105512|6
1727406590000|2024-09-27 03:09:50|105561.1|105511.1|105559.7|105509.7|105561.1|105511.1|105559.7|105509.7|8
1727406600000|2024-09-27 03:10:00|105561.2|105511.2|105560.8|105510.8|105561.2|105511.2|105560.8|105510.8|4
1727406610000|2024-09-27 03:10:10|105561.1|105511.1|105560.1|105510.1|105561.5|105511.5|105560.1|105510.1|11
1727406620000|2024-09-27 03:10:20|105560|105510|105559.5|105509.5|105560.6|105510.6|105559.4|105509.4|8
1727406630000|2024-09-27 03:10:30|105559.4|105509.4|105559.2|105509.2|105560|105510|105559.2|105509.2|8
1727406640000|2024-09-27 03:10:40|105559.1|105509.1|105558.6|105508.6|105559.5|105509.5|105558.6|105508.6|4
1727406650000|2024-09-27 03:10:50|105558|105508|105557.3|105507.3|105558|105508|105557.3|105507.3|5
1727406660000|2024-09-27 03:11:00|105557|105507|105554.6|105504.6|105557|105507|105554.6|105504.6|8
1727406670000|2024-09-27 03:11:10|105554|105504|105552.7|105502.7|105555.1|105505.1|105552.6|105502.6|19
1727406680000|2024-09-27 03:11:20|105551.8|105501.8|105554.1|105504.1|105554.1|105504.1|105551.8|105501.8|8
1727406690000|2024-09-27 03:11:30|105554.3|105504.3|105554.3|105504.3|105554.6|105504.6|105554.3|105504.3|5
1727406700000|2024-09-27 03:11:40|105554.1|105504.1|105556.4|105506.4|105556.4|105506.4|105554|105504|10
1727406710000|2024-09-27 03:11:50|105555.8|105505.8|105551.7|105501.7|105556.2|105506.2|105551.7|105501.7|16
1727406720000|2024-09-27 03:12:00|105551.2|105501.2|105554.3|105504.3|105554.3|105504.3|105550.8|105500.8|17
1727406730000|2024-09-27 03:12:10|105555.3|105505.3|105556.4|105506.4|105556.4|105506.4|105555.2|105505.2|6
1727406740000|2024-09-27 03:12:20|105556.5|105506.5|105555.2|105505.2|105556.7|105506.7|105554.7|105504.7|12
1727406750000|2024-09-27 03:12:30|105555.5|105505.5|105556.4|105506.4|105556.7|105506.7|105555.5|105505.5|8
1727406760000|2024-09-27 03:12:40|105556.5|105506.5|105553.8|105503.8|105557.5|105507.5|105553.8|105503.8|8
1727406770000|2024-09-27 03:12:50|105553.7|105503.7|105559.9|105509.9|105560.3|105510.3|105553.7|105503.7|10
1727406780000|2024-09-27 03:13:00|105559.8|105509.8|105560.8|105510.8|105560.9|105510.9|105559.1|105509.1|9
1727406790000|2024-09-27 03:13:10|105559.8|105509.8|105560|105510|105560|105510|105559.8|105509.8|3
1727406800000|2024-09-27 03:13:20|105560.5|105510.5|105565.4|105515.4|105565.7|105515.7|105560.5|105510.5|16
1727406810000|2024-09-27 03:13:30|105565.1|105515.1|105564.6|105514.6|105565.3|105515.3|105564|105514|11
1727406820000|2024-09-27 03:13:40|105564.4|105514.4|105561.4|105511.4|105564.5|105514.5|105561.4|105511.4|7
1727406830000|2024-09-27 03:13:50|105560.6|105510.6|105561.1|105511.1|105562.7|105512.7|105560.6|105510.6|6
1727406840000|2024-09-27 03:14:00|105561.8|105511.8|105562|105512|105562.4|105512.4|105561.8|105511.8|7
1727406850000|2024-09-27 03:14:10|105562.2|105512.2|105562.9|105512.9|105562.9|105512.9|105562.2|105512.2|5
1727406860000|2024-09-27 03:14:20|105563|105513|105563.8|105513.8|105564.3|105514.3|105563|105513|7
1727406870000|2024-09-27 03:14:30|105563.3|105513.3|105563.3|105513.3|105563.7|105513.7|105563.3|105513.3|5
1727406880000|2024-09-27 03:14:40|105563.4|105513.4|105559.4|105509.4|105563.4|105513.4|105558.4|105508.4|10
1727406890000|2024-09-27 03:14:50|105559.5|105509.5|105561.4|105511.4|105561.4|105511.4|105558.4|105508.4|10
1727406900000|2024-09-27 03:15:00|105561.7|105511.7|105561.8|105511.8|105561.8|105511.8|105561.7|105511.7|2
1727406910000|2024-09-27 03:15:10|105561.4|105511.4|105560.3|105510.3|105561.5|105511.5|105560.1|105510.1|7
1727406920000|2024-09-27 03:15:20|105560.4|105510.4|105563.3|105513.3|105563.3|105513.3|105560.4|105510.4|9
1727406930000|2024-09-27 03:15:30|105562.8|105512.8|105562.8|105512.8|105562.8|105512.8|105562.7|105512.7|3
1727406940000|2024-09-27 03:15:40|105563.7|105513.7|105565.2|105515.2|105565.6|105515.6|105563.7|105513.7|7
1727406950000|2024-09-27 03:15:50|105564.9|105514.9|105565.5|105515.5|105565.6|105515.6|105564.9|105514.9|7
1727406960000|2024-09-27 03:16:00|105564.4|105514.4|105562.7|105512.7|105564.4|105514.4|105561.7|105511.7|11
1727406970000|2024-09-27 03:16:10|105562.5|105512.5|105561.9|105511.9|105562.5|105512.5|105561.9|105511.9|3
1727406980000|2024-09-27 03:16:20|105561.7|105511.7|105555|105505|105561.7|105511.7|105554.5|105504.5|19
1727406990000|2024-09-27 03:16:30|105554.5|105504.5|105554.5|105504.5|105554.5|105504.5|105554.5|105504.5|1
1727407000000|2024-09-27 03:16:40|105554.4|105504.4|105554.5|105504.5|105554.5|105504.5|105554.4|105504.4|2
1727407010000|2024-09-27 03:16:50|105555.1|105505.1|105555.8|105505.8|105556.1|105506.1|105555.1|105505.1|5
1727407020000|2024-09-27 03:17:00|105555.5|105505.5|105555.9|105505.9|105556|105506|105553.9|105503.9|14
1727407030000|2024-09-27 03:17:10|105555.6|105505.6|105555.4|105505.4|105555.9|105505.9|105555.1|105505.1|6
1727407040000|2024-09-27 03:17:20|105555.8|105505.8|105555.8|105505.8|105555.8|105505.8|105555.7|105505.7|5
1727407050000|2024-09-27 03:17:30|105555.2|105505.2|105555.7|105505.7|105555.7|105505.7|105555.2|105505.2|4
1727407060000|2024-09-27 03:17:40|105556.2|105506.2|105554.9|105504.9|105556.3|105506.3|105554.9|105504.9|15
1727407070000|2024-09-27 03:17:50|105554.1|105504.1|105555.4|105505.4|105555.8|105505.8|105554.1|105504.1|8
1727407080000|2024-09-27 03:18:00|105555.5|105505.5|105554.6|105504.6|105555.5|105505.5|105554.6|105504.6|10
1727407090000|2024-09-27 03:18:10|105554.7|105504.7|105553.3|105503.3|105554.7|105504.7|105553|105503|7
1727407100000|2024-09-27 03:18:20|105553.2|105503.2|105553.3|105503.3|105553.3|105503.3|105553.2|105503.2|4
1727407110000|2024-09-27 03:18:30|105553.6|105503.6|105554.2|105504.2|105554.3|105504.3|105553.5|105503.5|6
1727407120000|2024-09-27 03:18:40|105553.9|105503.9|105554.9|105504.9|105555|105505|105553.8|105503.8|6
1727407130000|2024-09-27 03:18:50|105555.1|105505.1|105557.6|105507.6|105557.6|105507.6|105555|105505|10
1727407140000|2024-09-27 03:19:00|105560.8|105510.8|105559.9|105509.9|105560.9|105510.9|105559.6|105509.6|9
1727407150000|2024-09-27 03:19:10|105559.5|105509.5|105559.2|105509.2|105559.5|105509.5|105559.2|105509.2|2
1727407160000|2024-09-27 03:19:20|105559.6|105509.6|105558|105508|105560.1|105510.1|105558|105508|10
1727407170000|2024-09-27 03:19:30|105558.3|105508.3|105556.7|105506.7|105558.3|105508.3|105556.7|105506.7|3
1727407180000|2024-09-27 03:19:40|105556.6|105506.6|105554.8|105504.8|105556.6|105506.6|105554.7|105504.7|5
1727407190000|2024-09-27 03:19:50|105555.1|105505.1|105555.7|105505.7|105555.7|105505.7|105555.1|105505.1|3
1727407200000|2024-09-27 03:20:00|105554.9|105504.9|105554.4|105504.4|105555.2|105505.2|105554.2|105504.2|8
1727407210000|2024-09-27 03:20:10|105554.5|105504.5|105554|105504|105554.5|105504.5|105553.4|105503.4|6
1727407220000|2024-09-27 03:20:20|105554.3|105504.3|105554.3|105504.3|105554.3|105504.3|105554.3|105504.3|1
1727407230000|2024-09-27 03:20:30|105554.7|105504.7|105554.3|105504.3|105555.3|105505.3|105554.3|105504.3|7
1727407240000|2024-09-27 03:20:40|105554|105504|105554.9|105504.9|105555.1|105505.1|105553.7|105503.7|6
1727407250000|2024-09-27 03:20:50|105555.2|105505.2|105555.8|105505.8|105555.9|105505.9|105555.1|105505.1|6
1727407260000|2024-09-27 03:21:00|105556.1|105506.1|105556|105506|105556.1|105506.1|105556|105506|2
1727407270000|2024-09-27 03:21:10|105556.2|105506.2|105556.9|105506.9|105556.9|105506.9|105556.2|105506.2|3
1727407280000|2024-09-27 03:21:20|105557.7|105507.7|105557.7|105507.7|105557.7|105507.7|105557.7|105507.7|1
1727407290000|2024-09-27 03:21:30|105558.4|105508.4|105560.6|105510.6|105560.6|105510.6|105558.4|105508.4|8
1727407300000|2024-09-27 03:21:40|105559.1|105509.1|105549|105499|105559.1|105509.1|105537.7|105487.7|39
1727407310000|2024-09-27 03:21:50|105549.7|105499.7|105548.6|105498.6|105549.7|105499.7|105548.6|105498.6|2
1727407320000|2024-09-27 03:22:00|105548.5|105498.5|105547.6|105497.6|105548.5|105498.5|105547.6|105497.6|4
1727407330000|2024-09-27 03:22:10|105546.6|105496.6|105542.2|105492.2|105546.6|105496.6|105540.8|105490.8|10
1727407340000|2024-09-27 03:22:20|105542.1|105492.1|105541.6|105491.6|105542.1|105492.1|105541.6|105491.6|4
1727407350000|2024-09-27 03:22:30|105541.5|105491.5|105542.6|105492.6|105542.6|105492.6|105541.5|105491.5|6
1727407360000|2024-09-27 03:22:40|105543.2|105493.2|105543.3|105493.3|105543.3|105493.3|105543.2|105493.2|2
1727407370000|2024-09-27 03:22:50|105543.4|105493.4|105544.5|105494.5|105544.5|105494.5|105543.2|105493.2|6
1727407380000|2024-09-27 03:23:00|105544.4|105494.4|105544|105494|105544.4|105494.4|105543.4|105493.4|7
1727407390000|2024-09-27 03:23:10|105543.7|105493.7|105540.7|105490.7|105543.7|105493.7|105538.9|105488.9|17
1727407400000|2024-09-27 03:23:20|105541.1|105491.1|105542.8|105492.8|105542.8|105492.8|105539.9|105489.9|14
1727407410000|2024-09-27 03:23:30|105542.2|105492.2|105542.4|105492.4|105542.4|105492.4|105542.2|105492.2|3
1727407420000|2024-09-27 03:23:40|105542.2|105492.2|105542.2|105492.2|105542.7|105492.7|105541.4|105491.4|6
1727407430000|2024-09-27 03:23:50|105541.4|105491.4|105541.5|105491.5|105541.9|105491.9|105540.2|105490.2|15
1727407440000|2024-09-27 03:24:00|105541.3|105491.3|105540.6|105490.6|105541.3|105491.3|105538.9|105488.9|17
1727407450000|2024-09-27 03:24:10|105540.5|105490.5|105541.2|105491.2|105541.2|105491.2|105539.1|105489.1|10
1727407460000|2024-09-27 03:24:20|105541.3|105491.3|105543.8|105493.8|105543.8|105493.8|105540.4|105490.4|15
1727407470000|2024-09-27 03:24:30|105544.1|105494.1|105542.9|105492.9|105545.5|105495.5|105542.6|105492.6|18
1727407480000|2024-09-27 03:24:40|105543|105493|105541.4|105491.4|105543.1|105493.1|105540.1|105490.1|17
1727407490000|2024-09-27 03:24:50|105542.2|105492.2|105542.8|105492.8|105542.8|105492.8|105541.7|105491.7|8
1727407500000|2024-09-27 03:25:00|105542.7|105492.7|105543|105493|105543.4|105493.4|105542.5|105492.5|7
1727407510000|2024-09-27 03:25:10|105542.8|105492.8|105542.9|105492.9|105542.9|105492.9|105542.8|105492.8|2
1727407520000|2024-09-27 03:25:20|105543|105493|105542.5|105492.5|105543|105493|105542.5|105492.5|4
1727407530000|2024-09-27 03:25:30|105543|105493|105549.3|105499.3|105549.3|105499.3|105543|105493|25
1727407540000|2024-09-27 03:25:40|105549.5|105499.5|105551.7|105501.7|105552.1|105502.1|105549.5|105499.5|12
1727407550000|2024-09-27 03:25:50|105551.2|105501.2|105552.2|105502.2|105552.5|105502.5|105551.1|105501.1|13
1727407560000|2024-09-27 03:26:00|105552|105502|105551.5|105501.5|105552|105502|105551.5|105501.5|3
1727407570000|2024-09-27 03:26:10|105551.6|105501.6|105551.3|105501.3|105552.7|105502.7|105551.1|105501.1|14
1727407580000|2024-09-27 03:26:20|105551.4|105501.4|105551.5|105501.5|105553.7|105503.7|105551.4|105501.4|16
1727407590000|2024-09-27 03:26:30|105552|105502|105552.2|105502.2|105553.7|105503.7|105551.5|105501.5|14
1727407600000|2024-09-27 03:26:40|105552.4|105502.4|105552.5|105502.5|105552.8|105502.8|105552.1|105502.1|7
1727407610000|2024-09-27 03:26:50|105552.6|105502.6|105551.8|105501.8|105552.7|105502.7|105551.8|105501.8|13
1727407620000|2024-09-27 03:27:00|105551.5|105501.5|105550.2|105500.2|105551.5|105501.5|105550.2|105500.2|12
1727407630000|2024-09-27 03:27:10|105549.9|105499.9|105550.8|105500.8|105551.1|105501.1|105548.9|105498.9|9
1727407640000|2024-09-27 03:27:20|105551.1|105501.1|105547.9|105497.9|105551.1|105501.1|105547.9|105497.9|15
1727407650000|2024-09-27 03:27:30|105548|105498|105548.1|105498.1|105548.7|105498.7|105547.6|105497.6|14
1727407660000|2024-09-27 03:27:40|105548.5|105498.5|105548.6|105498.6|105548.6|105498.6|105547.3|105497.3|11
1727407670000|2024-09-27 03:27:50|105548.9|105498.9|105548.8|105498.8|105549.2|105499.2|105548.7|105498.7|8
1727407680000|2024-09-27 03:28:00|105549.1|105499.1|105549.1|105499.1|105549.6|105499.6|105547.6|105497.6|8
1727407690000|2024-09-27 03:28:10|105548.5|105498.5|105547.5|105497.5|105549|105499|105547.3|105497.3|18
1727407700000|2024-09-27 03:28:20|105547.1|105497.1|105547.2|105497.2|105547.6|105497.6|105547.1|105497.1|7
1727407710000|2024-09-27 03:28:30|105547.3|105497.3|105547.4|105497.4|105547.8|105497.8|105547.2|105497.2|11
1727407720000|2024-09-27 03:28:40|105547.6|105497.6|105546.2|105496.2|105547.6|105497.6|105545.9|105495.9|12
1727407730000|2024-09-27 03:28:50|105546.5|105496.5|105546.6|105496.6|105546.7|105496.7|105546.2|105496.2|4
1727407740000|2024-09-27 03:29:00|105545.6|105495.6|105524.2|105474.2|105545.6|105495.6|105518.9|105468.9|44
1727407750000|2024-09-27 03:29:10|105524.3|105474.3|105522.5|105472.5|105524.7|105474.7|105522.2|105472.2|22
1727407760000|2024-09-27 03:29:20|105522.7|105472.7|105525|105475|105528.3|105478.3|105522.7|105472.7|49
1727407770000|2024-09-27 03:29:30|105525.6|105475.6|105523.9|105473.9|105525.8|105475.8|105522.8|105472.8|52
1727407780000|2024-09-27 03:29:40|105524|105474|105521.9|105471.9|105524.8|105474.8|105521.9|105471.9|32
1727407790000|2024-09-27 03:29:50|105522.1|105472.1|105522.9|105472.9|105525.4|105475.4|105521|105471|36
1727407800000|2024-09-27 03:30:00|105522|105472|105523.5|105473.5|105524.7|105474.7|105521.9|105471.9|41
1727407810000|2024-09-27 03:30:10|105523.2|105473.2|105522.8|105472.8|105523.9|105473.9|105521.9|105471.9|26
1727407820000|2024-09-27 03:30:20|105522.7|105472.7|105520|105470|105524|105474|105520|105470|27
1727407830000|2024-09-27 03:30:30|105520.7|105470.7|105523.8|105473.8|105523.8|105473.8|105518.5|105468.5|32
1727407840000|2024-09-27 03:30:40|105522.8|105472.8|105523.2|105473.2|105524.5|105474.5|105522.5|105472.5|27
1727407850000|2024-09-27 03:30:50|105523.3|105473.3|105523.3|105473.3|105524|105474|105523.1|105473.1|9
1727407860000|2024-09-27 03:31:00|105523.1|105473.1|105514.3|105464.3|105523.2|105473.2|105513.2|105463.2|44
1727407870000|2024-09-27 03:31:10|105513.9|105463.9|105505.8|105455.8|105513.9|105463.9|105504.9|105454.9|48
1727407880000|2024-09-27 03:31:20|105505.7|105455.7|105504.6|105454.6|105508.5|105458.5|105503.6|105453.6|42
1727407890000|2024-09-27 03:31:30|105504.5|105454.5|105506.2|105456.2|105506.3|105456.3|105503.8|105453.8|42
1727407900000|2024-09-27 03:31:40|105505.7|105455.7|105507.4|105457.4|105507.4|105457.4|105503.4|105453.4|36
1727407910000|2024-09-27 03:31:50|105507.2|105457.2|105512.3|105462.3|105512.3|105462.3|105505.9|105455.9|38
1727407920000|2024-09-27 03:32:00|105512.8|105462.8|105511.4|105461.4|105513.3|105463.3|105509.5|105459.5|29
1727407930000|2024-09-27 03:32:10|105511.5|105461.5|105516.3|105466.3|105516.3|105466.3|105509.3|105459.3|37
1727407940000|2024-09-27 03:32:20|105516|105466|105515.4|105465.4|105516|105466|105513.2|105463.2|33
1727407950000|2024-09-27 03:32:30|105514.7|105464.7|105516.8|105466.8|105516.9|105466.9|105514.5|105464.5|20
1727407960000|2024-09-27 03:32:40|105515.9|105465.9|105517.5|105467.5|105518.5|105468.5|105515.1|105465.1|23
1727407970000|2024-09-27 03:32:50|105517.8|105467.8|105517.3|105467.3|105518.9|105468.9|105516.7|105466.7|21
1727407980000|2024-09-27 03:33:00|105517.2|105467.2|105515.7|105465.7|105517.6|105467.6|105515.7|105465.7|22
1727407990000|2024-09-27 03:33:10|105515.5|105465.5|105514.8|105464.8|105515.7|105465.7|105511.9|105461.9|22
1727408000000|2024-09-27 03:33:20|105515.1|105465.1|105515.4|105465.4|105515.6|105465.6|105514.2|105464.2|15
1727408010000|2024-09-27 03:33:30|105515.6|105465.6|105515.2|105465.2|105515.7|105465.7|105515|105465|15
1727408020000|2024-09-27 03:33:40|105515.3|105465.3|105516.5|105466.5|105516.5|105466.5|105515.2|105465.2|9
1727408030000|2024-09-27 03:33:50|105516.1|105466.1|105517.6|105467.6|105518|105468|105515.9|105465.9|22
1727408040000|2024-09-27 03:34:00|105517.3|105467.3|105516.1|105466.1|105519.2|105469.2|105516|105466|24
1727408050000|2024-09-27 03:34:10|105515.6|105465.6|105515.7|105465.7|105515.7|105465.7|105514.9|105464.9|15
1727408060000|2024-09-27 03:34:20|105515.4|105465.4|105511.7|105461.7|105515.6|105465.6|105511.7|105461.7|14
1727408070000|2024-09-27 03:34:30|105511.2|105461.2|105512.7|105462.7|105512.7|105462.7|105510.7|105460.7|18
1727408080000|2024-09-27 03:34:40|105511.7|105461.7|105512.4|105462.4|105514|105464|105511.3|105461.3|21
1727408090000|2024-09-27 03:34:50|105512.3|105462.3|105512.9|105462.9|105513.5|105463.5|105511.9|105461.9|19
1727408100000|2024-09-27 03:35:00|105512.7|105462.7|105515.6|105465.6|105515.8|105465.8|105512.7|105462.7|16
1727408110000|2024-09-27 03:35:10|105515.7|105465.7|105513.8|105463.8|105515.7|105465.7|105513.1|105463.1|11
1727408120000|2024-09-27 03:35:20|105513.7|105463.7|105513|105463|105513.8|105463.8|105512.1|105462.1|20
1727408130000|2024-09-27 03:35:30|105512.4|105462.4|105509.2|105459.2|105512.8|105462.8|105508.7|105458.7|18
1727408140000|2024-09-27 03:35:40|105509.6|105459.6|105510.5|105460.5|105510.5|105460.5|105509|105459|13
1727408150000|2024-09-27 03:35:50|105511.6|105461.6|105514.6|105464.6|105514.9|105464.9|105509.8|105459.8|25
1727408160000|2024-09-27 03:36:00|105515.2|105465.2|105512.6|105462.6|105515.8|105465.8|105512.6|105462.6|15
1727408170000|2024-09-27 03:36:10|105513.6|105463.6|105514.5|105464.5|105514.8|105464.8|105513.4|105463.4|10
1727408180000|2024-09-27 03:36:20|105514.6|105464.6|105515.9|105465.9|105515.9|105465.9|105514.6|105464.6|15
1727408190000|2024-09-27 03:36:30|105515.5|105465.5|105514.2|105464.2|105515.7|105465.7|105514.1|105464.1|7
1727408200000|2024-09-27 03:36:40|105514.8|105464.8|105516|105466|105516|105466|105514.7|105464.7|6
1727408210000|2024-09-27 03:36:50|105515.9|105465.9|105515.9|105465.9|105515.9|105465.9|105515.7|105465.7|4
1727408220000|2024-09-27 03:37:00|105515.8|105465.8|105519.1|105469.1|105519.3|105469.3|105515.3|105465.3|18
1727408230000|2024-09-27 03:37:10|105519.6|105469.6|105523.8|105473.8|105523.8|105473.8|105518.8|105468.8|29
1727408240000|2024-09-27 03:37:20|105523.7|105473.7|105523.4|105473.4|105523.7|105473.7|105521.9|105471.9|9
1727408250000|2024-09-27 03:37:30|105523.7|105473.7|105523.4|105473.4|105523.7|105473.7|105522.8|105472.8|5
1727408260000|2024-09-27 03:37:40|105523.7|105473.7|105524.2|105474.2|105524.4|105474.4|105523.2|105473.2|11
1727408270000|2024-09-27 03:37:50|105523.8|105473.8|105522.4|105472.4|105523.8|105473.8|105522.4|105472.4|4
1727408280000|2024-09-27 03:38:00|105522.5|105472.5|105522.9|105472.9|105523.5|105473.5|105522.5|105472.5|5
1727408290000|2024-09-27 03:38:10|105522.8|105472.8|105522.4|105472.4|105523|105473|105522.1|105472.1|6
1727408300000|2024-09-27 03:38:20|105522.3|105472.3|105523.7|105473.7|105523.7|105473.7|105521.1|105471.1|8
1727408310000|2024-09-27 03:38:30|105524.7|105474.7|105526.7|105476.7|105530.4|105480.4|105524.7|105474.7|25
1727408320000|2024-09-27 03:38:40|105527|105477|105531|105481|105531|105481|105525.4|105475.4|24
1727408330000|2024-09-27 03:38:50|105530.7|105480.7|105532.4|105482.4|105532.4|105482.4|105530.7|105480.7|6
1727408340000|2024-09-27 03:39:00|105532.6|105482.6|105533|105483|105533.7|105483.7|105532.6|105482.6|13
1727408350000|2024-09-27 03:39:10|105532.5|105482.5|105531.6|105481.6|105533.5|105483.5|105531.6|105481.6|21
1727408360000|2024-09-27 03:39:20|105532.2|105482.2|105532.8|105482.8|105532.8|105482.8|105532.2|105482.2|4
1727408370000|2024-09-27 03:39:30|105532.3|105482.3|105531.5|105481.5|105533.1|105483.1|105531.2|105481.2|10
1727408380000|2024-09-27 03:39:40|105531.6|105481.6|105530.9|105480.9|105531.9|105481.9|105530.1|105480.1|11
1727408390000|2024-09-27 03:39:50|105531.6|105481.6|105532.8|105482.8|105533.6|105483.6|105531.6|105481.6|13
1727408400000|2024-09-27 03:40:00|105532.5|105482.5|105522.4|105472.4|105533.8|105483.8|105522.2|105472.2|45
1727408410000|2024-09-27 03:40:10|105524.7|105474.7|105522.7|105472.7|105524.7|105474.7|105521.5|105471.5|55
1727408420000|2024-09-27 03:40:20|105522.4|105472.4|105523.5|105473.5|105523.8|105473.8|105522.1|105472.1|51
1727408430000|2024-09-27 03:40:30|105523|105473|105523.7|105473.7|105524.1|105474.1|105522.1|105472.1|45
1727408440000|2024-09-27 03:40:40|105523.3|105473.3|105523.7|105473.7|105524.4|105474.4|105523.2|105473.2|55
1727408450000|2024-09-27 03:40:50|105524.2|105474.2|105522.7|105472.7|105524.2|105474.2|105522|105472|49
1727408460000|2024-09-27 03:41:00|105522.8|105472.8|105523.1|105473.1|105523.7|105473.7|105522.1|105472.1|47
1727408470000|2024-09-27 03:41:10|105523.3|105473.3|105522.4|105472.4|105523.5|105473.5|105522.2|105472.2|28
1727408480000|2024-09-27 03:41:20|105522.2|105472.2|105523.5|105473.5|105523.5|105473.5|105521.8|105471.8|38
1727408490000|2024-09-27 03:41:30|105523.2|105473.2|105524|105474|105524.7|105474.7|105522.8|105472.8|40
1727408500000|2024-09-27 03:41:40|105524.4|105474.4|105521.2|105471.2|105524.4|105474.4|105519.6|105469.6|51
1727408510000|2024-09-27 03:41:50|105520.9|105470.9|105519.2|105469.2|105521.2|105471.2|105517|105467|43
1727408520000|2024-09-27 03:42:00|105518.5|105468.5|105519.3|105469.3|105520.6|105470.6|105518.5|105468.5|56
1727408530000|2024-09-27 03:42:10|105519.8|105469.8|105519.5|105469.5|105519.8|105469.8|105519.3|105469.3|7
1727408540000|2024-09-27 03:42:20|105519.6|105469.6|105510.3|105460.3|105519.6|105469.6|105508.1|105458.1|61
1727408550000|2024-09-27 03:42:30|105510.8|105460.8|105512.5|105462.5|105514|105464|105510.4|105460.4|58
1727408560000|2024-09-27 03:42:40|105512.9|105462.9|105510.8|105460.8|105514.5|105464.5|105509.9|105459.9|50
1727408570000|2024-09-27 03:42:50|105511.2|105461.2|105511.3|105461.3|105511.7|105461.7|105508.8|105458.8|29
1727408580000|2024-09-27 03:43:00|105511.6|105461.6|105510.7|105460.7|105513|105463|105509.5|105459.5|27
1727408590000|2024-09-27 03:43:10|105510.9|105460.9|105510.6|105460.6|105511.2|105461.2|105508.6|105458.6|20
1727408600000|2024-09-27 03:43:20|105510|105460|105511|105461|105511.6|105461.6|105509.6|105459.6|22
1727408610000|2024-09-27 03:43:30|105510.7|105460.7|105507.2|105457.2|105510.7|105460.7|105506.7|105456.7|17
1727408620000|2024-09-27 03:43:40|105507|105457|105505.9|105455.9|105507.2|105457.2|105505.9|105455.9|12
1727408630000|2024-09-27 03:43:50|105505.4|105455.4|105505.5|105455.5|105505.8|105455.8|105505.1|105455.1|7
1727408640000|2024-09-27 03:44:00|105505.7|105455.7|105505.1|105455.1|105505.8|105455.8|105503.8|105453.8|21
1727408650000|2024-09-27 03:44:10|105504.8|105454.8|105507.2|105457.2|105507.2|105457.2|105504.2|105454.2|21
1727408660000|2024-09-27 03:44:20|105506.8|105456.8|105507.1|105457.1|105508.3|105458.3|105506.5|105456.5|26
1727408670000|2024-09-27 03:44:30|105507.2|105457.2|105507.7|105457.7|105508.9|105458.9|105507|105457|19
1727408680000|2024-09-27 03:44:40|105508.5|105458.5|105506.4|105456.4|105508.8|105458.8|105506.3|105456.3|14
1727408690000|2024-09-27 03:44:50|105507.3|105457.3|105507.6|105457.6|105508.3|105458.3|105507.1|105457.1|23
1727408700000|2024-09-27 03:45:00|105507.2|105457.2|105510.9|105460.9|105514.3|105464.3|105507.2|105457.2|34
1727408710000|2024-09-27 03:45:10|105509.7|105459.7|105507.8|105457.8|105511.5|105461.5|105504.5|105454.5|32
1727408720000|2024-09-27 03:45:20|105507.5|105457.5|105507.7|105457.7|105509|105459|105506.1|105456.1|21
1727408730000|2024-09-27 03:45:30|105507.4|105457.4|105510.5|105460.5|105510.5|105460.5|105507.4|105457.4|17
1727408740000|2024-09-27 03:45:40|105510.7|105460.7|105514.2|105464.2|105514.7|105464.7|105510.7|105460.7|30
1727408750000|2024-09-27 03:45:50|105514.6|105464.6|105516.3|105466.3|105516.6|105466.6|105513.1|105463.1|38
1727408760000|2024-09-27 03:46:00|105516.5|105466.5|105522.1|105472.1|105523|105473|105516.5|105466.5|31
1727408770000|2024-09-27 03:46:10|105522.5|105472.5|105521.8|105471.8|105522.7|105472.7|105520|105470|33
1727408780000|2024-09-27 03:46:20|105522|105472|105523.5|105473.5|105523.5|105473.5|105520.9|105470.9|34
1727408790000|2024-09-27 03:46:30|105524|105474|105524.8|105474.8|105527.3|105477.3|105524|105474|25
1727408800000|2024-09-27 03:46:40|105525|105475|105525.2|105475.2|105526.8|105476.8|105524.4|105474.4|22
1727408810000|2024-09-27 03:46:50|105525.4|105475.4|105525.9|105475.9|105526.8|105476.8|105525|105475|10
1727408820000|2024-09-27 03:47:00|105526|105476|105527|105477|105528.2|105478.2|105525.9|105475.9|17
1727408830000|2024-09-27 03:47:10|105527.4|105477.4|105527.4|105477.4|105527.5|105477.5|105526.1|105476.1|11
1727408840000|2024-09-27 03:47:20|105527.6|105477.6|105530.4|105480.4|105531.8|105481.8|105527.6|105477.6|19
1727408850000|2024-09-27 03:47:30|105530.8|105480.8|105525.3|105475.3|105530.8|105480.8|105525.3|105475.3|27
1727408860000|2024-09-27 03:47:40|105525.5|105475.5|105527|105477|105528.3|105478.3|105524.2|105474.2|18
1727408870000|2024-09-27 03:47:50|105526.9|105476.9|105527.7|105477.7|105527.7|105477.7|105526.9|105476.9|3
1727408880000|2024-09-27 03:48:00|105527.5|105477.5|105529.4|105479.4|105531.5|105481.5|105527.5|105477.5|22
1727408890000|2024-09-27 03:48:10|105528.3|105478.3|105528.7|105478.7|105528.8|105478.8|105528.1|105478.1|7
1727408900000|2024-09-27 03:48:20|105529.3|105479.3|105528.4|105478.4|105529.9|105479.9|105528.4|105478.4|13
1727408910000|2024-09-27 03:48:30|105528.7|105478.7|105529.3|105479.3|105531|105481|105527.7|105477.7|17
1727408920000|2024-09-27 03:48:40|105529.6|105479.6|105529.6|105479.6|105530.5|105480.5|105529|105479|18
1727408930000|2024-09-27 03:48:50|105529.1|105479.1|105531.7|105481.7|105532.3|105482.3|105529.1|105479.1|17
1727408940000|2024-09-27 03:49:00|105531.5|105481.5|105532.3|105482.3|105535.3|105485.3|105531.5|105481.5|34
1727408950000|2024-09-27 03:49:10|105532.5|105482.5|105532.5|105482.5|105533.5|105483.5|105532.4|105482.4|18
1727408960000|2024-09-27 03:49:20|105533.1|105483.1|105529.3|105479.3|105534.9|105484.9|105529.3|105479.3|30
1727408970000|2024-09-27 03:49:30|105529.1|105479.1|105529.5|105479.5|105530.1|105480.1|105528.6|105478.6|18
1727408980000|2024-09-27 03:49:40|105529.4|105479.4|105529.3|105479.3|105530|105480|105528.4|105478.4|12
1727408990000|2024-09-27 03:49:50|105529.5|105479.5|105530.6|105480.6|105531|105481|105529.5|105479.5|6
1727409000000|2024-09-27 03:50:00|105530.5|105480.5|105530.2|105480.2|105530.5|105480.5|105527.4|105477.4|18
1727409010000|2024-09-27 03:50:10|105530.3|105480.3|105530.4|105480.4|105530.6|105480.6|105528.7|105478.7|15
1727409020000|2024-09-27 03:50:20|105530.6|105480.6|105531.4|105481.4|105531.4|105481.4|105529.4|105479.4|18
1727409030000|2024-09-27 03:50:30|105531.7|105481.7|105532.2|105482.2|105532.3|105482.3|105531.4|105481.4|12
1727409040000|2024-09-27 03:50:40|105532.5|105482.5|105532.7|105482.7|105533|105483|105532|105482|16
1727409050000|2024-09-27 03:50:50|105532.9|105482.9|105535.7|105485.7|105535.7|105485.7|105532.9|105482.9|11
1727409060000|2024-09-27 03:51:00|105535.3|105485.3|105533.5|105483.5|105535.4|105485.4|105533.5|105483.5|13
1727409070000|2024-09-27 03:51:10|105533.3|105483.3|105532.3|105482.3|105533.3|105483.3|105532.3|105482.3|13
1727409080000|2024-09-27 03:51:20|105532.9|105482.9|105531.5|105481.5|105532.9|105482.9|105531.2|105481.2|9
1727409090000|2024-09-27 03:51:30|105531.2|105481.2|105532.5|105482.5|105532.5|105482.5|105529.8|105479.8|15
1727409100000|2024-09-27 03:51:40|105532.6|105482.6|105531.7|105481.7|105532.9|105482.9|105531|105481|13
1727409110000|2024-09-27 03:51:50|105531.6|105481.6|105530.7|105480.7|105531.8|105481.8|105530.7|105480.7|4
1727409120000|2024-09-27 03:52:00|105530.5|105480.5|105530.2|105480.2|105530.5|105480.5|105528.1|105478.1|14
1727409130000|2024-09-27 03:52:10|105530.3|105480.3|105530.4|105480.4|105530.4|105480.4|105529.9|105479.9|4
1727409140000|2024-09-27 03:52:20|105530.6|105480.6|105532.2|105482.2|105532.2|105482.2|105530.6|105480.6|7
1727409150000|2024-09-27 03:52:30|105532.3|105482.3|105532.4|105482.4|105533.1|105483.1|105532.2|105482.2|12
1727409160000|2024-09-27 03:52:40|105532.2|105482.2|105531.9|105481.9|105533.3|105483.3|105531.9|105481.9|14
1727409170000|2024-09-27 03:52:50|105532.2|105482.2|105532.1|105482.1|105532.2|105482.2|105531.4|105481.4|11
1727409180000|2024-09-27 03:53:00|105532.9|105482.9|105533.7|105483.7|105533.7|105483.7|105532.7|105482.7|5
1727409190000|2024-09-27 03:53:10|105533|105483|105532.8|105482.8|105533.5|105483.5|105532.6|105482.6|10
1727409200000|2024-09-27 03:53:20|105532.2|105482.2|105532.3|105482.3|105532.4|105482.4|105530.9|105480.9|8
1727409210000|2024-09-27 03:53:30|105532.4|105482.4|105529.1|105479.1|105532.7|105482.7|105527.2|105477.2|19
1727409220000|2024-09-27 03:53:40|105529.2|105479.2|105533.1|105483.1|105533.1|105483.1|105529|105479|10
1727409230000|2024-09-27 03:53:50|105533.8|105483.8|105534|105484|105535.1|105485.1|105533.8|105483.8|16
1727409240000|2024-09-27 03:54:00|105534.3|105484.3|105534.1|105484.1|105534.5|105484.5|105533.7|105483.7|11
1727409250000|2024-09-27 03:54:10|105534.3|105484.3|105536.7|105486.7|105537.6|105487.6|105534.3|105484.3|12
1727409260000|2024-09-27 03:54:20|105536.6|105486.6|105535.3|105485.3|105536.7|105486.7|105534.6|105484.6|12
1727409270000|2024-09-27 03:54:30|105535.4|105485.4|105539.7|105489.7|105539.7|105489.7|105535.4|105485.4|11
1727409280000|2024-09-27 03:54:40|105539.8|105489.8|105541.6|105491.6|105541.9|105491.9|105539.3|105489.3|18
1727409290000|2024-09-27 03:54:50|105541.7|105491.7|105542.6|105492.6|105543.4|105493.4|105541.7|105491.7|9
1727409300000|2024-09-27 03:55:00|105542.4|105492.4|105542.4|105492.4|105543.6|105493.6|105542.4|105492.4|12
1727409310000|2024-09-27 03:55:10|105542.7|105492.7|105541.6|105491.6|105543.8|105493.8|105540.7|105490.7|15
1727409320000|2024-09-27 03:55:20|105542.1|105492.1|105542.6|105492.6|105543.3|105493.3|105541.9|105491.9|9
1727409330000|2024-09-27 03:55:30|105542.1|105492.1|105541.9|105491.9|105542.1|105492.1|105541.2|105491.2|6
1727409340000|2024-09-27 03:55:40|105542.1|105492.1|105541.4|105491.4|105542.1|105492.1|105541.2|105491.2|4
1727409350000|2024-09-27 03:55:50|105541.3|105491.3|105541|105491|105541.3|105491.3|105540.5|105490.5|6
1727409360000|2024-09-27 03:56:00|105541.1|105491.1|105543.5|105493.5|105543.5|105493.5|105541.1|105491.1|4
1727409370000|2024-09-27 03:56:10|105543.4|105493.4|105543.1|105493.1|105543.4|105493.4|105543.1|105493.1|2
1727409380000|2024-09-27 03:56:20|105543.2|105493.2|105547.8|105497.8|105548|105498|105543.1|105493.1|18
1727409390000|2024-09-27 03:56:30|105547.5|105497.5|105546.1|105496.1|105547.7|105497.7|105545.8|105495.8|17
1727409400000|2024-09-27 03:56:40|105545.8|105495.8|105545.7|105495.7|105545.8|105495.8|105545.5|105495.5|4
1727409410000|2024-09-27 03:56:50|105545.6|105495.6|105543.7|105493.7|105545.6|105495.6|105542.3|105492.3|13
1727409420000|2024-09-27 03:57:00|105543.6|105493.6|105544.2|105494.2|105545.1|105495.1|105542.5|105492.5|11
1727409430000|2024-09-27 03:57:10|105543.9|105493.9|105544.4|105494.4|105544.4|105494.4|105543.4|105493.4|8
1727409440000|2024-09-27 03:57:20|105544.1|105494.1|105542.6|105492.6|105544.1|105494.1|105541.6|105491.6|18
1727409450000|2024-09-27 03:57:30|105541.7|105491.7|105542.8|105492.8|105542.9|105492.9|105541.2|105491.2|10
1727409460000|2024-09-27 03:57:40|105542.7|105492.7|105542.4|105492.4|105542.7|105492.7|105542.4|105492.4|2
1727409470000|2024-09-27 03:57:50|105542.5|105492.5|105540.9|105490.9|105543|105493|105540.6|105490.6|8
1727409480000|2024-09-27 03:58:00|105540.7|105490.7|105541.1|105491.1|105542.9|105492.9|105540.3|105490.3|12
1727409490000|2024-09-27 03:58:10|105540.9|105490.9|105540.2|105490.2|105540.9|105490.9|105539.9|105489.9|8
1727409500000|2024-09-27 03:58:20|105540.3|105490.3|105540|105490|105540.3|105490.3|105540|105490|4
1727409510000|2024-09-27 03:58:30|105540.1|105490.1|105539.7|105489.7|105540.1|105490.1|105539.7|105489.7|3
1727409520000|2024-09-27 03:58:40|105539.6|105489.6|105540.8|105490.8|105541.9|105491.9|105539.6|105489.6|12
1727409530000|2024-09-27 03:58:50|105541.7|105491.7|105542.3|105492.3|105542.3|105492.3|105539.7|105489.7|13
1727409540000|2024-09-27 03:59:00|105542.6|105492.6|105542|105492|105542.6|105492.6|105541.1|105491.1|9
1727409550000|2024-09-27 03:59:10|105542.3|105492.3|105544.2|105494.2|105544.3|105494.3|105542.2|105492.2|9
1727409560000|2024-09-27 03:59:20|105543.9|105493.9|105542.9|105492.9|105544.1|105494.1|105542.1|105492.1|12
1727409570000|2024-09-27 03:59:30|105542.8|105492.8|105548.3|105498.3|105548.3|105498.3|105542.7|105492.7|19
1727409580000|2024-09-27 03:59:40|105548.8|105498.8|105547.3|105497.3|105548.8|105498.8|105547.3|105497.3|14
1727409590000|2024-09-27 03:59:50|105546.9|105496.9|105544.8|105494.8|105549.2|105499.2|105544.8|105494.8|15
1727409600000|2024-09-27 04:00:00|105545.7|105495.7|105545.4|105495.4|105546.7|105496.7|105543.5|105493.5|23
1727409610000|2024-09-27 04:00:10|105546.3|105496.3|105547.7|105497.7|105548.4|105498.4|105544.4|105494.4|22
1727409620000|2024-09-27 04:00:20|105547.5|105497.5|105546.5|105496.5|105547.5|105497.5|105544.3|105494.3|19
1727409630000|2024-09-27 04:00:30|105546.6|105496.6|105551.6|105501.6|105551.7|105501.7|105546.6|105496.6|28
1727409640000|2024-09-27 04:00:40|105552|105502|105554.6|105504.6|105554.8|105504.8|105552|105502|17
1727409650000|2024-09-27 04:00:50|105555.2|105505.2|105554.9|105504.9|105556.4|105506.4|105554.1|105504.1|15
1727409660000|2024-09-27 04:01:00|105554.6|105504.6|105551.3|105501.3|105554.6|105504.6|105551.3|105501.3|23
1727409670000|2024-09-27 04:01:10|105551|105501|105549.4|105499.4|105551.9|105501.9|105548.3|105498.3|28
1727409680000|2024-09-27 04:01:20|105549|105499|105554.7|105504.7|105554.7|105504.7|105549|105499|19
1727409690000|2024-09-27 04:01:30|105554.3|105504.3|105549.6|105499.6|105554.3|105504.3|105548.6|105498.6|18
1727409700000|2024-09-27 04:01:40|105549.7|105499.7|105550.9|105500.9|105552.7|105502.7|105549.7|105499.7|17
1727409710000|2024-09-27 04:01:50|105551.5|105501.5|105550.3|105500.3|105552.4|105502.4|105550|105500|11
1727409720000|2024-09-27 04:02:00|105549.9|105499.9|105555.3|105505.3|105555.3|105505.3|105548.7|105498.7|30
1727409730000|2024-09-27 04:02:10|105555.2|105505.2|105556|105506|105557.6|105507.6|105554.6|105504.6|22
1727409740000|2024-09-27 04:02:20|105556.4|105506.4|105556.1|105506.1|105557.5|105507.5|105552.9|105502.9|24
1727409750000|2024-09-27 04:02:30|105555.6|105505.6|105556.5|105506.5|105556.5|105506.5|105553.4|105503.4|23
1727409760000|2024-09-27 04:02:40|105555.3|105505.3|105557.4|105507.4|105558.3|105508.3|105554.8|105504.8|24
1727409770000|2024-09-27 04:02:50|105557.3|105507.3|105556.7|105506.7|105559.4|105509.4|105555.2|105505.2|40
1727409780000|2024-09-27 04:03:00|105557.1|105507.1|105555.3|105505.3|105559.9|105509.9|105553.4|105503.4|57
1727409790000|2024-09-27 04:03:10|105554|105504|105555.2|105505.2|105556.5|105506.5|105550.5|105500.5|34
1727409800000|2024-09-27 04:03:20|105555.1|105505.1|105550.2|105500.2|105555.1|105505.1|105547.1|105497.1|38
1727409810000|2024-09-27 04:03:30|105549.8|105499.8|105548.1|105498.1|105550|105500|105547.4|105497.4|37
1727409820000|2024-09-27 04:03:40|105548.3|105498.3|105547.8|105497.8|105548.3|105498.3|105545.9|105495.9|10
1727409830000|2024-09-27 04:03:50|105547.9|105497.9|105548|105498|105548.2|105498.2|105546.8|105496.8|14
1727409840000|2024-09-27 04:04:00|105547.8|105497.8|105548.4|105498.4|105548.6|105498.6|105544.3|105494.3|27
1727409850000|2024-09-27 04:04:10|105549.3|105499.3|105551.3|105501.3|105551.9|105501.9|105549.3|105499.3|15
1727409860000|2024-09-27 04:04:20|105551.4|105501.4|105550.5|105500.5|105551.7|105501.7|105549.7|105499.7|13
1727409870000|2024-09-27 04:04:30|105550.4|105500.4|105552|105502|105552|105502|105550.4|105500.4|12
1727409880000|2024-09-27 04:04:40|105551.8|105501.8|105550.7|105500.7|105554|105504|105548.1|105498.1|20
1727409890000|2024-09-27 04:04:50|105550.4|105500.4|105550.1|105500.1|105551.6|105501.6|105548.1|105498.1|29
1727409900000|2024-09-27 04:05:00|105549.3|105499.3|105550.1|105500.1|105550.5|105500.5|105548.6|105498.6|20
1727409910000|2024-09-27 04:05:10|105550.5|105500.5|105549.6|105499.6|105552.3|105502.3|105548.6|105498.6|33
1727409920000|2024-09-27 04:05:20|105549.4|105499.4|105547.9|105497.9|105551.4|105501.4|105547.9|105497.9|27
1727409930000|2024-09-27 04:05:30|105547.4|105497.4|105548.5|105498.5|105548.5|105498.5|105547.1|105497.1|18
1727409940000|2024-09-27 04:05:40|105548.1|105498.1|105549.4|105499.4|105549.5|105499.5|105547.7|105497.7|11
1727409950000|2024-09-27 04:05:50|105549.1|105499.1|105549.1|105499.1|105549.5|105499.5|105546.8|105496.8|16
1727409960000|2024-09-27 04:06:00|105548.9|105498.9|105547.8|105497.8|105549.2|105499.2|105547.5|105497.5|11
1727409970000|2024-09-27 04:06:10|105547.6|105497.6|105549.4|105499.4|105550.1|105500.1|105547.6|105497.6|18
1727409980000|2024-09-27 04:06:20|105550.4|105500.4|105555.5|105505.5|105556.4|105506.4|105550.2|105500.2|15
1727409990000|2024-09-27 04:06:30|105555.8|105505.8|105554|105504|105557|105507|105553.8|105503.8|17
1727410000000|2024-09-27 04:06:40|105554.8|105504.8|105554.4|105504.4|105555|105505|105553.9|105503.9|15
1727410010000|2024-09-27 04:06:50|105554.5|105504.5|105552.3|105502.3|105554.5|105504.5|105552.2|105502.2|12
1727410020000|2024-09-27 04:07:00|105552.2|105502.2|105551.3|105501.3|105552.8|105502.8|105551.3|105501.3|9
1727410030000|2024-09-27 04:07:10|105551.6|105501.6|105552.1|105502.1|105552.1|105502.1|105551.2|105501.2|5
1727410040000|2024-09-27 04:07:20|105552|105502|105552.3|105502.3|105552.3|105502.3|105551.5|105501.5|9
1727410050000|2024-09-27 04:07:30|105551.7|105501.7|105551.6|105501.6|105551.7|105501.7|105551.2|105501.2|6
1727410060000|2024-09-27 04:07:40|105552|105502|105550.2|105500.2|105552|105502|105550.2|105500.2|9
1727410070000|2024-09-27 04:07:50|105550|105500|105548.5|105498.5|105550.4|105500.4|105547.9|105497.9|8
1727410080000|2024-09-27 04:08:00|105548.8|105498.8|105552.9|105502.9|105552.9|105502.9|105548.8|105498.8|15
1727410090000|2024-09-27 04:08:10|105552.8|105502.8|105552.1|105502.1|105552.8|105502.8|105552.1|105502.1|3
1727410100000|2024-09-27 04:08:20|105552.2|105502.2|105553|105503|105553|105503|105552.1|105502.1|6
1727410110000|2024-09-27 04:08:30|105553.6|105503.6|105553.7|105503.7|105554.6|105504.6|105553.4|105503.4|9
1727410120000|2024-09-27 04:08:40|105554.7|105504.7|105553.4|105503.4|105555.1|105505.1|105552|105502|19
1727410130000|2024-09-27 04:08:50|105552.9|105502.9|105553.2|105503.2|105553.2|105503.2|105551.8|105501.8|9
1727410140000|2024-09-27 04:09:00|105552.2|105502.2|105552|105502|105554|105504|105551.1|105501.1|10
1727410150000|2024-09-27 04:09:10|105551.9|105501.9|105552.5|105502.5|105552.6|105502.6|105550.9|105500.9|8
1727410160000|2024-09-27 04:09:20|105552.6|105502.6|105552.2|105502.2|105552.6|105502.6|105552.1|105502.1|5
1727410170000|2024-09-27 04:09:30|105551.9|105501.9|105551.1|105501.1|105551.9|105501.9|105549.3|105499.3|11
1727410180000|2024-09-27 04:09:40|105552.1|105502.1|105551.5|105501.5|105552.8|105502.8|105551.3|105501.3|12
1727410190000|2024-09-27 04:09:50|105551.2|105501.2|105551.8|105501.8|105551.8|105501.8|105550.8|105500.8|10
1727410200000|2024-09-27 04:10:00|105552.1|105502.1|105551.9|105501.9|105552.4|105502.4|105551.8|105501.8|10
1727410210000|2024-09-27 04:10:10|105551.2|105501.2|105554.9|105504.9|105554.9|105504.9|105549.6|105499.6|17
1727410220000|2024-09-27 04:10:20|105554.7|105504.7|105558.5|105508.5|105558.9|105508.9|105554.7|105504.7|27
1727410230000|2024-09-27 04:10:30|105558.3|105508.3|105558.7|105508.7|105558.7|105508.7|105558.3|105508.3|5
1727410240000|2024-09-27 04:10:40|105558.4|105508.4|105559.5|105509.5|105560.4|105510.4|105558.4|105508.4|15
1727410250000|2024-09-27 04:10:50|105559.7|105509.7|105561|105511|105561.1|105511.1|105559.7|105509.7|7
1727410260000|2024-09-27 04:11:00|105561.1|105511.1|105561.8|105511.8|105562.1|105512.1|105561|105511|8
1727410270000|2024-09-27 04:11:10|105562.3|105512.3|105559.7|105509.7|105562.3|105512.3|105559.7|105509.7|7
1727410280000|2024-09-27 04:11:20|105559.8|105509.8|105560.1|105510.1|105560.2|105510.2|105559.8|105509.8|3
1727410290000|2024-09-27 04:11:30|105559.6|105509.6|105560.2|105510.2|105560.2|105510.2|105559.5|105509.5|5
1727410300000|2024-09-27 04:11:40|105560.3|105510.3|105562.8|105512.8|105563.3|105513.3|105560.3|105510.3|12
1727410310000|2024-09-27 04:11:50|105563.2|105513.2|105562.8|105512.8|105563.2|105513.2|105560.3|105510.3|23
1727410320000|2024-09-27 04:12:00|105562.4|105512.4|105575.4|105525.4|105575.4|105525.4|105562.4|105512.4|34
1727410330000|2024-09-27 04:12:10|105575|105525|105579.7|105529.7|105579.7|105529.7|105573.8|105523.8|29
1727410340000|2024-09-27 04:12:20|105579.2|105529.2|105579.5|105529.5|105579.8|105529.8|105578.8|105528.8|12
1727410350000|2024-09-27 04:12:30|105579.6|105529.6|105582.1|105532.1|105582.6|105532.6|105579.4|105529.4|16
1727410360000|2024-09-27 04:12:40|105582.2|105532.2|105588.6|105538.6|105589.1|105539.1|105581.8|105531.8|32
1727410370000|2024-09-27 04:12:50|105588.4|105538.4|105588.6|105538.6|105590.1|105540.1|105587.3|105537.3|29
1727410380000|2024-09-27 04:13:00|105588.7|105538.7|105588.9|105538.9|105590|105540|105588.1|105538.1|19
1727410390000|2024-09-27 04:13:10|105589.2|105539.2|105589.5|105539.5|105589.5|105539.5|105589|105539|4
1727410400000|2024-09-27 04:13:20|105589.1|105539.1|105589|105539|105589.1|105539.1|105588.8|105538.8|3
1727410420000|2024-09-27 04:13:40|105589.1|105539.1|105590.5|105540.5|105590.5|105540.5|105589.1|105539.1|5
1727410430000|2024-09-27 04:13:50|105590.6|105540.6|105590.4|105540.4|105590.6|105540.6|105589.3|105539.3|6
1727410440000|2024-09-27 04:14:00|105590.2|105540.2|105589.7|105539.7|105590.3|105540.3|105589.3|105539.3|7
1727410450000|2024-09-27 04:14:10|105589.3|105539.3|105589.7|105539.7|105589.7|105539.7|105588.2|105538.2|9
1727410460000|2024-09-27 04:14:20|105589.8|105539.8|105588.8|105538.8|105589.8|105539.8|105587.9|105537.9|11
1727410470000|2024-09-27 04:14:30|105588.9|105538.9|105588.4|105538.4|105589.1|105539.1|105588.4|105538.4|7
1727410480000|2024-09-27 04:14:40|105588.3|105538.3|105589.2|105539.2|105589.2|105539.2|105588.3|105538.3|5
1727410490000|2024-09-27 04:14:50|105588.4|105538.4|105590.4|105540.4|105590.4|105540.4|105587.9|105537.9|16
1727410500000|2024-09-27 04:15:00|105590.5|105540.5|105590.9|105540.9|105590.9|105540.9|105589.5|105539.5|12
1727410510000|2024-09-27 04:15:10|105590.8|105540.8|105590.4|105540.4|105590.9|105540.9|105590.4|105540.4|4
1727410520000|2024-09-27 04:15:20|105590.3|105540.3|105585.3|105535.3|105590.3|105540.3|105585.1|105535.1|15
1727410530000|2024-09-27 04:15:30|105586.1|105536.1|105585.5|105535.5|105586.1|105536.1|105584.4|105534.4|11
1727410540000|2024-09-27 04:15:40|105585.2|105535.2|105583.1|105533.1|105585.2|105535.2|105582.8|105532.8|18
1727410550000|2024-09-27 04:15:50|105582.9|105532.9|105584.6|105534.6|105584.6|105534.6|105582.3|105532.3|22
1727410560000|2024-09-27 04:16:00|105584.2|105534.2|105586.1|105536.1|105586.5|105536.5|105584.2|105534.2|13
1727410570000|2024-09-27 04:16:10|105586.3|105536.3|105588.1|105538.1|105588.1|105538.1|105586.2|105536.2|9
1727410580000|2024-09-27 04:16:20|105588.2|105538.2|105587|105537|105588.5|105538.5|105586.9|105536.9|16
1727410590000|2024-09-27 04:16:30|105587.1|105537.1|105585.9|105535.9|105587.1|105537.1|105585.5|105535.5|8
1727410600000|2024-09-27 04:16:40|105586.5|105536.5|105585.1|105535.1|105586.6|105536.6|105585|105535|21
1727410610000|2024-09-27 04:16:50|105582.6|105532.6|105583.9|105533.9|105584.8|105534.8|105582.6|105532.6|7
1727410620000|2024-09-27 04:17:00|105583.7|105533.7|105584.6|105534.6|105585.2|105535.2|105583.7|105533.7|13
1727410630000|2024-09-27 04:17:10|105584.7|105534.7|105586|105536|105586|105536|105584.2|105534.2|9
1727410640000|2024-09-27 04:17:20|105585.9|105535.9|105584.6|105534.6|105586|105536|105583|105533|16
1727410650000|2024-09-27 04:17:30|105584.7|105534.7|105583.6|105533.6|105584.7|105534.7|105583.6|105533.6|7
1727410660000|2024-09-27 04:17:40|105584.6|105534.6|105589.5|105539.5|105589.5|105539.5|105584.3|105534.3|16
1727410670000|2024-09-27 04:17:50|105589.3|105539.3|105589.1|105539.1|105589.9|105539.9|105588.9|105538.9|18
1727410680000|2024-09-27 04:18:00|105589.3|105539.3|105589.5|105539.5|105589.5|105539.5|105588.8|105538.8|7
1727410690000|2024-09-27 04:18:10|105589|105539|105587.7|105537.7|105589|105539|105587.7|105537.7|4
1727410700000|2024-09-27 04:18:20|105589.9|105539.9|105589.6|105539.6|105589.9|105539.9|105589.6|105539.6|4
1727410710000|2024-09-27 04:18:30|105590.1|105540.1|105589.9|105539.9|105590.1|105540.1|105589.9|105539.9|2
1727410720000|2024-09-27 04:18:40|105590.5|105540.5|105585.4|105535.4|105590.9|105540.9|105585.4|105535.4|21
1727410730000|2024-09-27 04:18:50|105585.6|105535.6|105584.7|105534.7|105586.3|105536.3|105584.5|105534.5|22
1727410740000|2024-09-27 04:19:00|105584.8|105534.8|105585.8|105535.8|105586.7|105536.7|105584.8|105534.8|18
1727410750000|2024-09-27 04:19:10|105586|105536|105586|105536|105586.4|105536.4|105583.7|105533.7|11
1727410760000|2024-09-27 04:19:20|105586.4|105536.4|105587|105537|105587|105537|105586.4|105536.4|10
1727410770000|2024-09-27 04:19:30|105586.6|105536.6|105586.4|105536.4|105586.6|105536.6|105585.9|105535.9|6
1727410780000|2024-09-27 04:19:40|105586.9|105536.9|105593.9|105543.9|105594.1|105544.1|105586.9|105536.9|17
1727410790000|2024-09-27 04:19:50|105593.8|105543.8|105594.4|105544.4|105594.4|105544.4|105593.8|105543.8|5
1727410800000|2024-09-27 04:20:00|105593.9|105543.9|105594.6|105544.6|105594.8|105544.8|105593.8|105543.8|9
1727410810000|2024-09-27 04:20:10|105594.7|105544.7|105597.6|105547.6|105598.6|105548.6|105594.4|105544.4|14
1727410820000|2024-09-27 04:20:20|105597.4|105547.4|105597.4|105547.4|105597.6|105547.6|105596.2|105546.2|17
1727410830000|2024-09-27 04:20:30|105597.7|105547.7|105602.4|105552.4|105602.4|105552.4|105597|105547|21
1727410840000|2024-09-27 04:20:40|105602.2|105552.2|105607.4|105557.4|105607.4|105557.4|105602.2|105552.2|13
1727410850000|2024-09-27 04:20:50|105607.2|105557.2|105611.8|105561.8|105612.3|105562.3|105607.2|105557.2|14
1727410860000|2024-09-27 04:21:00|105610.6|105560.6|105613.9|105563.9|105613.9|105563.9|105610.6|105560.6|16
1727410870000|2024-09-27 04:21:10|105614.1|105564.1|105614.6|105564.6|105615.8|105565.8|105612.8|105562.8|19
1727410880000|2024-09-27 04:21:20|105614.8|105564.8|105616.4|105566.4|105616.4|105566.4|105613.7|105563.7|25
1727410890000|2024-09-27 04:21:30|105617.6|105567.6|105611.8|105561.8|105617.6|105567.6|105611.6|105561.6|24
1727410900000|2024-09-27 04:21:40|105611.4|105561.4|105613|105563|105613.1|105563.1|105611.4|105561.4|11
1727410910000|2024-09-27 04:21:50|105612.9|105562.9|105612|105562|105613.5|105563.5|105611.6|105561.6|11
1727410920000|2024-09-27 04:22:00|105612.5|105562.5|105618.2|105568.2|105618.2|105568.2|105612.5|105562.5|16
1727410930000|2024-09-27 04:22:10|105618.3|105568.3|105616.5|105566.5|105618.3|105568.3|105616.5|105566.5|10
1727410940000|2024-09-27 04:22:20|105616.6|105566.6|105614.5|105564.5|105617.6|105567.6|105614.5|105564.5|24
1727410950000|2024-09-27 04:22:30|105614.9|105564.9|105611.9|105561.9|105614.9|105564.9|105611.5|105561.5|13
1727410960000|2024-09-27 04:22:40|105612|105562|105609.9|105559.9|105612.1|105562.1|105609.5|105559.5|21
1727410970000|2024-09-27 04:22:50|105609.8|105559.8|105611.1|105561.1|105611.1|105561.1|105609.6|105559.6|13
1727410980000|2024-09-27 04:23:00|105610.2|105560.2|105611.5|105561.5|105611.5|105561.5|105610.2|105560.2|7
1727410990000|2024-09-27 04:23:10|105612.5|105562.5|105611.1|105561.1|105612.5|105562.5|105610.4|105560.4|7
1727411000000|2024-09-27 04:23:20|105611|105561|105611.7|105561.7|105611.7|105561.7|105610.4|105560.4|10
1727411010000|2024-09-27 04:23:30|105612.4|105562.4|105617.5|105567.5|105617.5|105567.5|105612.4|105562.4|10
1727411020000|2024-09-27 04:23:40|105617.6|105567.6|105609.2|105559.2|105617.6|105567.6|105609|105559|31
1727411030000|2024-09-27 04:23:50|105609.4|105559.4|105612|105562|105612.4|105562.4|105608.7|105558.7|27
1727411040000|2024-09-27 04:24:00|105612.7|105562.7|105613.1|105563.1|105614.3|105564.3|105611.9|105561.9|15
1727411050000|2024-09-27 04:24:10|105612.9|105562.9|105614.3|105564.3|105614.5|105564.5|105612.9|105562.9|15
1727411060000|2024-09-27 04:24:20|105613.9|105563.9|105612.8|105562.8|105613.9|105563.9|105612.8|105562.8|6
1727411070000|2024-09-27 04:24:30|105612.4|105562.4|105610.7|105560.7|105612.9|105562.9|105610.7|105560.7|8
1727411080000|2024-09-27 04:24:40|105610.6|105560.6|105613.2|105563.2|105613.2|105563.2|105610.3|105560.3|12
1727411090000|2024-09-27 04:24:50|105610|105560|105609.8|105559.8|105610.6|105560.6|105608.3|105558.3|15
1727411100000|2024-09-27 04:25:00|105610.6|105560.6|105612.4|105562.4|105613.3|105563.3|105610|105560|20
1727411110000|2024-09-27 04:25:10|105612.5|105562.5|105611.3|105561.3|105612.7|105562.7|105611.3|105561.3|6
1727411120000|2024-09-27 04:25:20|105612.3|105562.3|105611.9|105561.9|105612.9|105562.9|105611.9|105561.9|6
1727411130000|2024-09-27 04:25:30|105611.8|105561.8|105612|105562|105612|105562|105610.1|105560.1|13
1727411140000|2024-09-27 04:25:40|105612.8|105562.8|105611.8|105561.8|105614|105564|105611.6|105561.6|18
1727411150000|2024-09-27 04:25:50|105612.2|105562.2|105612.7|105562.7|105612.7|105562.7|105612|105562|8
1727411160000|2024-09-27 04:26:00|105612.6|105562.6|105612.6|105562.6|105612.9|105562.9|105612.6|105562.6|3
1727411170000|2024-09-27 04:26:10|105612.8|105562.8|105613.2|105563.2|105613.2|105563.2|105612.8|105562.8|3
1727411180000|2024-09-27 04:26:20|105615.9|105565.9|105615.8|105565.8|105616|105566|105615.8|105565.8|4
1727411190000|2024-09-27 04:26:30|105615.7|105565.7|105615.7|105565.7|105615.7|105565.7|105615.7|105565.7|1
1727411200000|2024-09-27 04:26:40|105615.8|105565.8|105611.4|105561.4|105615.8|105565.8|105611.1|105561.1|17
1727411210000|2024-09-27 04:26:50|105611.3|105561.3|105612.2|105562.2|105613|105563|105611.2|105561.2|24
1727411220000|2024-09-27 04:27:00|105611.9|105561.9|105613|105563|105613.1|105563.1|105611.9|105561.9|19
1727411230000|2024-09-27 04:27:10|105612.6|105562.6|105611.6|105561.6|105612.6|105562.6|105611.5|105561.5|8
1727411240000|2024-09-27 04:27:20|105611.8|105561.8|105614.4|105564.4|105614.9|105564.9|105611.8|105561.8|16
1727411250000|2024-09-27 04:27:30|105614.3|105564.3|105616.4|105566.4|105616.4|105566.4|105614.3|105564.3|13
1727411260000|2024-09-27 04:27:40|105616.5|105566.5|105624.9|105574.9|105625|105575|105616.3|105566.3|27
1727411270000|2024-09-27 04:27:50|105624.8|105574.8|105634.9|105584.9|105635.6|105585.6|105624.5|105574.5|30
1727411280000|2024-09-27 04:28:00|105635|105585|105637.3|105587.3|105638.6|105588.6|105633.9|105583.9|30
1727411290000|2024-09-27 04:28:10|105637.1|105587.1|105638.1|105588.1|105638.6|105588.6|105637.1|105587.1|12
1727411300000|2024-09-27 04:28:20|105638|105588|105638.2|105588.2|105638.5|105588.5|105637.9|105587.9|9
1727411310000|2024-09-27 04:28:30|105638.1|105588.1|105637|105587|105638.1|105588.1|105635.9|105585.9|15
1727411320000|2024-09-27 04:28:40|105637.1|105587.1|105636.2|105586.2|105637.8|105587.8|105633.6|105583.6|24
1727411330000|2024-09-27 04:28:50|105636.5|105586.5|105637|105587|105637.2|105587.2|105636.2|105586.2|12
1727411340000|2024-09-27 04:29:00|105637.2|105587.2|105633.2|105583.2|105637.8|105587.8|105633.2|105583.2|22
1727411350000|2024-09-27 04:29:10|105633|105583|105630.6|105580.6|105633|105583|105630.6|105580.6|23
1727411360000|2024-09-27 04:29:20|105631|105581|105631.6|105581.6|105631.9|105581.9|105630.1|105580.1|16
1727411370000|2024-09-27 04:29:30|105631.1|105581.1|105630.3|105580.3|105631.1|105581.1|105629|105579|8
1727411380000|2024-09-27 04:29:40|105629.6|105579.6|105621.9|105571.9|105629.8|105579.8|105621.9|105571.9|24
1727411390000|2024-09-27 04:29:50|105622.1|105572.1|105626.1|105576.1|105626.5|105576.5|105622.1|105572.1|17
1727411400000|2024-09-27 04:30:00|105625.6|105575.6|105624|105574|105625.8|105575.8|105623|105573|28
1727411410000|2024-09-27 04:30:10|105624.4|105574.4|105623.2|105573.2|105625.3|105575.3|105621.2|105571.2|24
1727411420000|2024-09-27 04:30:20|105623.4|105573.4|105623.7|105573.7|105623.8|105573.8|105622.9|105572.9|9
1727411430000|2024-09-27 04:30:30|105623.8|105573.8|105623.3|105573.3|105624|105574|105623.2|105573.2|12
1727411440000|2024-09-27 04:30:40|105622.6|105572.6|105622.7|105572.7|105624|105574|105620.9|105570.9|21
1727411450000|2024-09-27 04:30:50|105623.2|105573.2|105622.8|105572.8|105623.2|105573.2|105619.4|105569.4|24
1727411460000|2024-09-27 04:31:00|105622.4|105572.4|105620.2|105570.2|105622.5|105572.5|105620|105570|23
1727411470000|2024-09-27 04:31:10|105620.1|105570.1|105616.1|105566.1|105620.4|105570.4|105614.8|105564.8|23
1727411480000|2024-09-27 04:31:20|105615.7|105565.7|105616.4|105566.4|105616.8|105566.8|105613.1|105563.1|20
1727411490000|2024-09-27 04:31:30|105616.2|105566.2|105617.5|105567.5|105617.7|105567.7|105616.2|105566.2|9
1727411500000|2024-09-27 04:31:40|105616.8|105566.8|105617.8|105567.8|105619.6|105569.6|105615.4|105565.4|20
1727411510000|2024-09-27 04:31:50|105617.3|105567.3|105617.6|105567.6|105617.9|105567.9|105616.3|105566.3|17
1727411520000|2024-09-27 04:32:00|105617.4|105567.4|105616.5|105566.5|105617.5|105567.5|105615.9|105565.9|17
1727411530000|2024-09-27 04:32:10|105616.7|105566.7|105618.1|105568.1|105618.3|105568.3|105616.7|105566.7|9
1727411540000|2024-09-27 04:32:20|105619.4|105569.4|105618.9|105568.9|105619.4|105569.4|105618.9|105568.9|5
1727411550000|2024-09-27 04:32:30|105618.8|105568.8|105603.1|105553.1|105619|105569|105602.8|105552.8|53
1727411560000|2024-09-27 04:32:40|105602.8|105552.8|105603.3|105553.3|105605.6|105555.6|105602.5|105552.5|68
1727411570000|2024-09-27 04:32:50|105604.6|105554.6|105603.5|105553.5|105605.3|105555.3|105602.5|105552.5|66
1727411580000|2024-09-27 04:33:00|105603.4|105553.4|105605|105555|105605.8|105555.8|105602.6|105552.6|70
1727411590000|2024-09-27 04:33:10|105604.6|105554.6|105603.2|105553.2|105604.7|105554.7|105602.6|105552.6|61
1727411600000|2024-09-27 04:33:20|105603.1|105553.1|105602.3|105552.3|105604.1|105554.1|105602.2|105552.2|57
1727411610000|2024-09-27 04:33:30|105602.1|105552.1|105602.3|105552.3|105604.2|105554.2|105601.5|105551.5|62
1727411620000|2024-09-27 04:33:40|105603|105553|105597.7|105547.7|105605.3|105555.3|105596.8|105546.8|65
1727411630000|2024-09-27 04:33:50|105597.1|105547.1|105598|105548|105599.2|105549.2|105597.1|105547.1|28
1727411640000|2024-09-27 04:34:00|105597.5|105547.5|105593.8|105543.8|105598.1|105548.1|105593.8|105543.8|47
1727411650000|2024-09-27 04:34:10|105593.5|105543.5|105588.9|105538.9|105594.1|105544.1|105585.3|105535.3|50
1727411660000|2024-09-27 04:34:20|105588.4|105538.4|105589.3|105539.3|105589.8|105539.8|105587|105537|34
1727411670000|2024-09-27 04:34:30|105589.2|105539.2|105587.2|105537.2|105589.2|105539.2|105586.4|105536.4|25
1727411680000|2024-09-27 04:34:40|105586.8|105536.8|105586.6|105536.6|105586.8|105536.8|105584.6|105534.6|26
1727411690000|2024-09-27 04:34:50|105586.2|105536.2|105587.6|105537.6|105588.5|105538.5|105585|105535|43
1727411700000|2024-09-27 04:35:00|105587.9|105537.9|105590.4|105540.4|105592|105542|105587.2|105537.2|45
1727411710000|2024-09-27 04:35:10|105590.1|105540.1|105590.6|105540.6|105592.3|105542.3|105588.6|105538.6|35
1727411720000|2024-09-27 04:35:20|105590.5|105540.5|105589.8|105539.8|105592.3|105542.3|105589|105539|45
1727411730000|2024-09-27 04:35:30|105589.5|105539.5|105589.3|105539.3|105592.7|105542.7|105588.8|105538.8|35
1727411740000|2024-09-27 04:35:40|105589.9|105539.9|105591.7|105541.7|105591.7|105541.7|105589.8|105539.8|25
1727411750000|2024-09-27 04:35:50|105591.9|105541.9|105588.7|105538.7|105591.9|105541.9|105588.6|105538.6|21
1727411760000|2024-09-27 04:36:00|105589.1|105539.1|105589.3|105539.3|105591.3|105541.3|105588.7|105538.7|30
1727411770000|2024-09-27 04:36:10|105589.9|105539.9|105587.5|105537.5|105591.5|105541.5|105586.5|105536.5|28
1727411780000|2024-09-27 04:36:20|105587.9|105537.9|105586.5|105536.5|105589.6|105539.6|105585.8|105535.8|42
1727411790000|2024-09-27 04:36:30|105585.6|105535.6|105587.5|105537.5|105587.5|105537.5|105584.5|105534.5|22
1727411800000|2024-09-27 04:36:40|105586.7|105536.7|105587.2|105537.2|105587.5|105537.5|105586.2|105536.2|15
1727411810000|2024-09-27 04:36:50|105587.3|105537.3|105584.1|105534.1|105588.7|105538.7|105583.8|105533.8|29
1727411820000|2024-09-27 04:37:00|105583.9|105533.9|105583.7|105533.7|105584.5|105534.5|105582.5|105532.5|21
1727411830000|2024-09-27 04:37:10|105583.6|105533.6|105584.3|105534.3|105585.7|105535.7|105583.6|105533.6|23
1727411840000|2024-09-27 04:37:20|105584.6|105534.6|105588.4|105538.4|105588.4|105538.4|105584.1|105534.1|19
1727411850000|2024-09-27 04:37:30|105589.2|105539.2|105588.3|105538.3|105589.2|105539.2|105587.5|105537.5|29
1727411860000|2024-09-27 04:37:40|105587.8|105537.8|105587.7|105537.7|105589|105539|105586.3|105536.3|24
1727411870000|2024-09-27 04:37:50|105587.6|105537.6|105588|105538|105589|105539|105587.2|105537.2|29
1727411880000|2024-09-27 04:38:00|105587.1|105537.1|105587.3|105537.3|105587.7|105537.7|105585.8|105535.8|25
1727411890000|2024-09-27 04:38:10|105587|105537|105590.2|105540.2|105590.8|105540.8|105585.2|105535.2|35
1727411900000|2024-09-27 04:38:20|105588.8|105538.8|105589.5|105539.5|105589.8|105539.8|105588.6|105538.6|20
1727411910000|2024-09-27 04:38:30|105589.7|105539.7|105588.1|105538.1|105589.7|105539.7|105587.8|105537.8|18
1727411920000|2024-09-27 04:38:40|105588|105538|105588.6|105538.6|105589.2|105539.2|105587.9|105537.9|18
1727411930000|2024-09-27 04:38:50|105588.8|105538.8|105586|105536|105588.8|105538.8|105585.6|105535.6|23
1727411940000|2024-09-27 04:39:00|105585.8|105535.8|105589.1|105539.1|105589.5|105539.5|105584.7|105534.7|37
1727411950000|2024-09-27 04:39:10|105588.9|105538.9|105589.4|105539.4|105590.5|105540.5|105588.3|105538.3|28
1727411960000|2024-09-27 04:39:20|105589.5|105539.5|105590.4|105540.4|105590.4|105540.4|105585.7|105535.7|27
1727411970000|2024-09-27 04:39:30|105590.3|105540.3|105589.5|105539.5|105590.7|105540.7|105587|105537|26
1727411980000|2024-09-27 04:39:40|105590.1|105540.1|105589.3|105539.3|105590.1|105540.1|105588.4|105538.4|22
1727411990000|2024-09-27 04:39:50|105590.7|105540.7|105592.1|105542.1|105592.2|105542.2|105590.7|105540.7|22
1727412000000|2024-09-27 04:40:00|105592|105542|105592.8|105542.8|105593.9|105543.9|105591.6|105541.6|23
1727412010000|2024-09-27 04:40:10|105593.2|105543.2|105597.1|105547.1|105597.4|105547.4|105591|105541|32
1727412020000|2024-09-27 04:40:20|105597.7|105547.7|105598.1|105548.1|105598.6|105548.6|105595.9|105545.9|32
1727412030000|2024-09-27 04:40:30|105598.4|105548.4|105596.3|105546.3|105598.4|105548.4|105594.7|105544.7|38
1727412040000|2024-09-27 04:40:40|105596|105546|105596.7|105546.7|105597.3|105547.3|105595.3|105545.3|35
1727412050000|2024-09-27 04:40:50|105596.8|105546.8|105597.5|105547.5|105598.1|105548.1|105596|105546|18
1727412060000|2024-09-27 04:41:00|105597.3|105547.3|105600.7|105550.7|105600.9|105550.9|105597.3|105547.3|24
1727412070000|2024-09-27 04:41:10|105600.5|105550.5|105598.5|105548.5|105602.3|105552.3|105598.1|105548.1|26
1727412080000|2024-09-27 04:41:20|105598.1|105548.1|105597.3|105547.3|105598.8|105548.8|105597.2|105547.2|21
1727412090000|2024-09-27 04:41:30|105596.9|105546.9|105596.2|105546.2|105597.3|105547.3|105596.2|105546.2|13
1727412100000|2024-09-27 04:41:40|105596.6|105546.6|105595|105545|105596.7|105546.7|105595|105545|17
1727412110000|2024-09-27 04:41:50|105595.1|105545.1|105595.2|105545.2|105595.6|105545.6|105593.6|105543.6|20
1727412120000|2024-09-27 04:42:00|105594.9|105544.9|105590.4|105540.4|105594.9|105544.9|105590.2|105540.2|31
1727412130000|2024-09-27 04:42:10|105589.1|105539.1|105586.1|105536.1|105590.5|105540.5|105586.1|105536.1|24
1727412140000|2024-09-27 04:42:20|105586.2|105536.2|105586.3|105536.3|105586.4|105536.4|105585.2|105535.2|18
1727412150000|2024-09-27 04:42:30|105585.9|105535.9|105587.6|105537.6|105588|105538|105585.9|105535.9|18
1727412160000|2024-09-27 04:42:40|105587.5|105537.5|105587|105537|105588.7|105538.7|105587|105537|16
1727412170000|2024-09-27 04:42:50|105586.9|105536.9|105588.6|105538.6|105589|105539|105586.9|105536.9|14
1727412180000|2024-09-27 04:43:00|105588.8|105538.8|105588.9|105538.9|105589.5|105539.5|105588.2|105538.2|24
1727412190000|2024-09-27 04:43:10|105588.5|105538.5|105589.3|105539.3|105589.5|105539.5|105588|105538|35
1727412200000|2024-09-27 04:43:20|105588.9|105538.9|105588.2|105538.2|105589.7|105539.7|105588|105538|20
1727412210000|2024-09-27 04:43:30|105588.5|105538.5|105586.9|105536.9|105588.9|105538.9|105585.7|105535.7|29
1727412220000|2024-09-27 04:43:40|105587.2|105537.2|105584.6|105534.6|105588.8|105538.8|105584.6|105534.6|26
1727412230000|2024-09-27 04:43:50|105584.5|105534.5|105587.9|105537.9|105588.4|105538.4|105584.3|105534.3|24
1727412240000|2024-09-27 04:44:00|105588.2|105538.2|105586.4|105536.4|105589.3|105539.3|105584.7|105534.7|27
1727412250000|2024-09-27 04:44:10|105586.7|105536.7|105587.8|105537.8|105588.5|105538.5|105585.1|105535.1|19
1727412260000|2024-09-27 04:44:20|105587.6|105537.6|105588.8|105538.8|105589|105539|105587.4|105537.4|9
1727412270000|2024-09-27 04:44:30|105589|105539|105589.6|105539.6|105589.8|105539.8|105588.4|105538.4|10
1727412280000|2024-09-27 04:44:40|105590.3|105540.3|105588.8|105538.8|105590.3|105540.3|105588.2|105538.2|13
1727412290000|2024-09-27 04:44:50|105588.6|105538.6|105587.8|105537.8|105588.7|105538.7|105587.8|105537.8|9
1727412300000|2024-09-27 04:45:00|105588|105538|105588|105538|105588|105538|105587.3|105537.3|7
1727412310000|2024-09-27 04:45:10|105588.3|105538.3|105587|105537|105589.3|105539.3|105587|105537|17
1727412320000|2024-09-27 04:45:20|105588.1|105538.1|105589|105539|105589|105539|105587|105537|23
1727412330000|2024-09-27 04:45:30|105589.2|105539.2|105590.6|105540.6|105592|105542|105588.3|105538.3|17
1727412340000|2024-09-27 04:45:40|105590.2|105540.2|105588.6|105538.6|105590.9|105540.9|105588.1|105538.1|20
1727412350000|2024-09-27 04:45:50|105589|105539|105588.9|105538.9|105589.2|105539.2|105588.3|105538.3|14
1727412360000|2024-09-27 04:46:00|105588.6|105538.6|105590.3|105540.3|105590.3|105540.3|105587.7|105537.7|16
1727412370000|2024-09-27 04:46:10|105590|105540|105588.6|105538.6|105592|105542|105588.6|105538.6|19
1727412380000|2024-09-27 04:46:20|105589.2|105539.2|105590.1|105540.1|105591.2|105541.2|105588.5|105538.5|18
1727412390000|2024-09-27 04:46:30|105589.4|105539.4|105588.5|105538.5|105589.7|105539.7|105587.8|105537.8|23
1727412400000|2024-09-27 04:46:40|105588.2|105538.2|105592.7|105542.7|105592.7|105542.7|105588.2|105538.2|14
1727412410000|2024-09-27 04:46:50|105592.3|105542.3|105601.4|105551.4|105601.6|105551.6|105591|105541|30
1727412420000|2024-09-27 04:47:00|105602|105552|105602.4|105552.4|105602.4|105552.4|105601.4|105551.4|13
1727412430000|2024-09-27 04:47:10|105602|105552|105608|105558|105608|105558|105602|105552|21
1727412440000|2024-09-27 04:47:20|105609.2|105559.2|105613.1|105563.1|105614.7|105564.7|105609.2|105559.2|19
1727412450000|2024-09-27 04:47:30|105612.9|105562.9|105613|105563|105613.1|105563.1|105612.9|105562.9|5
1727412460000|2024-09-27 04:47:40|105612.8|105562.8|105613.4|105563.4|105613.4|105563.4|105612|105562|9
1727412470000|2024-09-27 04:47:50|105613.7|105563.7|105614.9|105564.9|105616.2|105566.2|105613.7|105563.7|15
1727412480000|2024-09-27 04:48:00|105615.2|105565.2|105615.5|105565.5|105615.9|105565.9|105614.9|105564.9|15
1727412490000|2024-09-27 04:48:10|105615.7|105565.7|105615.7|105565.7|105615.9|105565.9|105614.5|105564.5|14
1727412500000|2024-09-27 04:48:20|105615.6|105565.6|105615.1|105565.1|105615.8|105565.8|105615.1|105565.1|8
1727412510000|2024-09-27 04:48:30|105615.2|105565.2|105615.1|105565.1|105615.4|105565.4|105615.1|105565.1|6
1727412520000|2024-09-27 04:48:40|105614.2|105564.2|105613.5|105563.5|105614.3|105564.3|105613.3|105563.3|12
1727412530000|2024-09-27 04:48:50|105612.9|105562.9|105609.9|105559.9|105613.5|105563.5|105609.9|105559.9|13
1727412540000|2024-09-27 04:49:00|105610.1|105560.1|105613|105563|105613.4|105563.4|105610.1|105560.1|16
1727412550000|2024-09-27 04:49:10|105613.4|105563.4|105614.3|105564.3|105615.1|105565.1|105613.4|105563.4|8
1727412560000|2024-09-27 04:49:20|105614.4|105564.4|105613.8|105563.8|105615.3|105565.3|105613.1|105563.1|10
1727412570000|2024-09-27 04:49:30|105613.6|105563.6|105613.1|105563.1|105614.3|105564.3|105612|105562|17
1727412580000|2024-09-27 04:49:40|105613.3|105563.3|105614.2|105564.2|105614.3|105564.3|105613.3|105563.3|6
1727412590000|2024-09-27 04:49:50|105614|105564|105614.1|105564.1|105614.3|105564.3|105613.9|105563.9|8
1727412600000|2024-09-27 04:50:00|105615|105565|105611.5|105561.5|105615|105565|105611.5|105561.5|11
1727412610000|2024-09-27 04:50:10|105610.9|105560.9|105612.7|105562.7|105614.3|105564.3|105610.9|105560.9|9
1727412620000|2024-09-27 04:50:20|105612.4|105562.4|105612.2|105562.2|105612.4|105562.4|105611.8|105561.8|4
1727412630000|2024-09-27 04:50:30|105612.3|105562.3|105613.3|105563.3|105613.3|105563.3|105612.3|105562.3|5
1727412640000|2024-09-27 04:50:40|105613.4|105563.4|105613|105563|105613.4|105563.4|105612.8|105562.8|9
1727412650000|2024-09-27 04:50:50|105612|105562|105611.7|105561.7|105612.3|105562.3|105611.7|105561.7|6
1727412660000|2024-09-27 04:51:00|105611.8|105561.8|105611.6|105561.6|105612.2|105562.2|105611.3|105561.3|10
1727412670000|2024-09-27 04:51:10|105611.5|105561.5|105611.7|105561.7|105612|105562|105611|105561|11
1727412680000|2024-09-27 04:51:20|105612.3|105562.3|105611.3|105561.3|105612.3|105562.3|105609.5|105559.5|16
1727412690000|2024-09-27 04:51:30|105611.4|105561.4|105609.8|105559.8|105611.5|105561.5|105609.8|105559.8|8
1727412700000|2024-09-27 04:51:40|105609.7|105559.7|105612.3|105562.3|105612.3|105562.3|105609.7|105559.7|6
1727412710000|2024-09-27 04:51:50|105612.1|105562.1|105612.7|105562.7|105612.7|105562.7|105612.1|105562.1|5
1727412720000|2024-09-27 04:52:00|105612.6|105562.6|105613|105563|105614.2|105564.2|105612.6|105562.6|18
1727412730000|2024-09-27 04:52:10|105613.1|105563.1|105613.8|105563.8|105613.9|105563.9|105611.5|105561.5|16
1727412740000|2024-09-27 04:52:20|105613.4|105563.4|105616.3|105566.3|105616.3|105566.3|105612.8|105562.8|21
1727412750000|2024-09-27 04:52:30|105615.5|105565.5|105614.2|105564.2|105616.4|105566.4|105614.2|105564.2|20
1727412760000|2024-09-27 04:52:40|105612.9|105562.9|105613.5|105563.5|105613.7|105563.7|105612.8|105562.8|14
1727412770000|2024-09-27 04:52:50|105613.7|105563.7|105613.4|105563.4|105614.2|105564.2|105613.1|105563.1|12
1727412780000|2024-09-27 04:53:00|105612.9|105562.9|105612.3|105562.3|105613.7|105563.7|105612.1|105562.1|20
1727412790000|2024-09-27 04:53:10|105612.4|105562.4|105612.2|105562.2|105612.5|105562.5|105611.4|105561.4|14
1727412800000|2024-09-27 04:53:20|105612.6|105562.6|105611.8|105561.8|105612.7|105562.7|105610.5|105560.5|20
1727412810000|2024-09-27 04:53:30|105612|105562|105611|105561|105612.2|105562.2|105611|105561|19
1727412820000|2024-09-27 04:53:40|105611.3|105561.3|105602|105552|105612.6|105562.6|105602|105552|23
1727412830000|2024-09-27 04:53:50|105602.3|105552.3|105602.3|105552.3|105602.6|105552.6|105600.5|105550.5|23
1727412840000|2024-09-27 04:54:00|105602|105552|105603.4|105553.4|105603.6|105553.6|105600.7|105550.7|28
1727412850000|2024-09-27 04:54:10|105603.6|105553.6|105605.9|105555.9|105606.3|105556.3|105602.8|105552.8|14
1727412860000|2024-09-27 04:54:20|105606.1|105556.1|105605.7|105555.7|105606.4|105556.4|105605.7|105555.7|10
1727412870000|2024-09-27 04:54:30|105606.1|105556.1|105614.4|105564.4|105614.6|105564.6|105605.7|105555.7|27
1727412880000|2024-09-27 04:54:40|105614.2|105564.2|105611.9|105561.9|105614.2|105564.2|105611.5|105561.5|13
1727412890000|2024-09-27 04:54:50|105612.2|105562.2|105613|105563|105614.2|105564.2|105612.2|105562.2|21
1727412900000|2024-09-27 04:55:00|105613.4|105563.4|105614.7|105564.7|105614.7|105564.7|105613|105563|15
1727412910000|2024-09-27 04:55:10|105615.2|105565.2|105612.7|105562.7|105617.4|105567.4|105612.7|105562.7|11
1727412920000|2024-09-27 04:55:20|105612|105562|105613.3|105563.3|105613.3|105563.3|105611.4|105561.4|14
1727412930000|2024-09-27 04:55:30|105613.4|105563.4|105612.8|105562.8|105613.5|105563.5|105612.6|105562.6|5
1727412940000|2024-09-27 04:55:40|105612.7|105562.7|105615.1|105565.1|105615.8|105565.8|105612.7|105562.7|11
1727412950000|2024-09-27 04:55:50|105615.2|105565.2|105616.5|105566.5|105616.5|105566.5|105615.2|105565.2|4
1727412960000|2024-09-27 04:56:00|105613.8|105563.8|105612.9|105562.9|105613.8|105563.8|105611.3|105561.3|14
1727412970000|2024-09-27 04:56:10|105613.5|105563.5|105613.8|105563.8|105613.8|105563.8|105612.7|105562.7|7
1727412980000|2024-09-27 04:56:20|105614.1|105564.1|105614.2|105564.2|105614.2|105564.2|105614.1|105564.1|2
1727412990000|2024-09-27 04:56:30|105614.4|105564.4|105614.6|105564.6|105614.6|105564.6|105613.7|105563.7|9
1727413000000|2024-09-27 04:56:40|105615.8|105565.8|105615.8|105565.8|105615.8|105565.8|105615.7|105565.7|3
1727413010000|2024-09-27 04:56:50|105615.5|105565.5|105612.7|105562.7|105615.5|105565.5|105611.8|105561.8|9
1727413020000|2024-09-27 04:57:00|105612.4|105562.4|105613.3|105563.3|105614.6|105564.6|105612.3|105562.3|12
1727413030000|2024-09-27 04:57:10|105613.4|105563.4|105613.5|105563.5|105614.5|105564.5|105613.2|105563.2|10
1727413040000|2024-09-27 04:57:20|105614|105564|105611.5|105561.5|105614|105564|105611.1|105561.1|21
1727413050000|2024-09-27 04:57:30|105611.7|105561.7|105610.1|105560.1|105611.7|105561.7|105610.1|105560.1|13
1727413060000|2024-09-27 04:57:40|105609.8|105559.8|105609.2|105559.2|105610.1|105560.1|105608|105558|11
1727413070000|2024-09-27 04:57:50|105609.1|105559.1|105610|105560|105610.4|105560.4|105607.5|105557.5|18
1727413080000|2024-09-27 04:58:00|105609.3|105559.3|105611.5|105561.5|105611.7|105561.7|105609.3|105559.3|13
1727413090000|2024-09-27 04:58:10|105611.8|105561.8|105611.2|105561.2|105612.2|105562.2|105611.2|105561.2|15
1727413100000|2024-09-27 04:58:20|105610.4|105560.4|105608|105558|105610.4|105560.4|105608|105558|18
1727413110000|2024-09-27 04:58:30|105607.9|105557.9|105607.8|105557.8|105608.4|105558.4|105606.7|105556.7|17
1727413120000|2024-09-27 04:58:40|105607.3|105557.3|105606.2|105556.2|105608.4|105558.4|105605.1|105555.1|20
1727413130000|2024-09-27 04:58:50|105606.6|105556.6|105609.6|105559.6|105610.3|105560.3|105604.8|105554.8|30
1727413140000|2024-09-27 04:59:00|105609.1|105559.1|105609.4|105559.4|105610.5|105560.5|105608.8|105558.8|18
1727413150000|2024-09-27 04:59:10|105609.2|105559.2|105609.9|105559.9|105611.7|105561.7|105608.2|105558.2|28
1727413160000|2024-09-27 04:59:20|105609.3|105559.3|105612|105562|105612.9|105562.9|105609.3|105559.3|35
1727413170000|2024-09-27 04:59:30|105612.7|105562.7|105612|105562|105613.1|105563.1|105611.8|105561.8|15
1727413180000|2024-09-27 04:59:40|105612.1|105562.1|105612.1|105562.1|105612.3|105562.3|105611.1|105561.1|16
1727413190000|2024-09-27 04:59:50|105612|105562|105611.3|105561.3|105612.2|105562.2|105610.1|105560.1|24
1727413200000|2024-09-27 05:00:00|105611.8|105561.8|105603.9|105553.9|105611.8|105561.8|105602.2|105552.2|28
1727413210000|2024-09-27 05:00:10|105604.2|105554.2|105602.8|105552.8|105604.2|105554.2|105602.8|105552.8|13
1727413220000|2024-09-27 05:00:20|105602.5|105552.5|105604.2|105554.2|105604.2|105554.2|105601.5|105551.5|9
1727413230000|2024-09-27 05:00:30|105603.9|105553.9|105594.3|105544.3|105604.5|105554.5|105594.3|105544.3|22
1727413240000|2024-09-27 05:00:40|105592.8|105542.8|105589.5|105539.5|105592.8|105542.8|105589.3|105539.3|10
1727413250000|2024-09-27 05:00:50|105589.1|105539.1|105585.1|105535.1|105589.1|105539.1|105584.8|105534.8|9
1727413260000|2024-09-27 05:01:00|105586.3|105536.3|105591.5|105541.5|105591.5|105541.5|105586.2|105536.2|16
1727413270000|2024-09-27 05:01:10|105593|105543|105596.8|105546.8|105596.8|105546.8|105593|105543|23
1727413280000|2024-09-27 05:01:20|105597.1|105547.1|105597.8|105547.8|105599|105549|105597.1|105547.1|11
1727413290000|2024-09-27 05:01:30|105597.7|105547.7|105595.3|105545.3|105599.8|105549.8|105595.3|105545.3|18
1727413300000|2024-09-27 05:01:40|105595|105545|105593.3|105543.3|105595.4|105545.4|105590.7|105540.7|14
1727413310000|2024-09-27 05:01:50|105593.7|105543.7|105595.1|105545.1|105596.9|105546.9|105593.7|105543.7|15
1727413320000|2024-09-27 05:02:00|105595.3|105545.3|105596.1|105546.1|105597.2|105547.2|105594|105544|22
1727413330000|2024-09-27 05:02:10|105595.9|105545.9|105598.1|105548.1|105599.8|105549.8|105594.6|105544.6|29
1727413340000|2024-09-27 05:02:20|105598|105548|105600|105550|105602.1|105552.1|105598|105548|22
1727413350000|2024-09-27 05:02:30|105601.6|105551.6|105600.7|105550.7|105601.9|105551.9|105600|105550|12
1727413360000|2024-09-27 05:02:40|105600.6|105550.6|105601|105551|105601|105551|105600.6|105550.6|3
1727413370000|2024-09-27 05:02:50|105600.9|105550.9|105600.9|105550.9|105601.1|105551.1|105600.8|105550.8|7
1727413380000|2024-09-27 05:03:00|105601|105551|105598|105548|105601.2|105551.2|105598|105548|18
1727413390000|2024-09-27 05:03:10|105598.2|105548.2|105598.8|105548.8|105598.8|105548.8|105597.9|105547.9|4
1727413400000|2024-09-27 05:03:20|105597.9|105547.9|105593.9|105543.9|105597.9|105547.9|105593.7|105543.7|18
1727413410000|2024-09-27 05:03:30|105593.6|105543.6|105591.5|105541.5|105593.6|105543.6|105588|105538|24
1727413420000|2024-09-27 05:03:40|105591.6|105541.6|105591.3|105541.3|105591.6|105541.6|105590.9|105540.9|7
1727413430000|2024-09-27 05:03:50|105591.1|105541.1|105586.1|105536.1|105591.1|105541.1|105586.1|105536.1|14
1727413440000|2024-09-27 05:04:00|105586|105536|105588.5|105538.5|105588.8|105538.8|105585.9|105535.9|18
1727413450000|2024-09-27 05:04:10|105588.3|105538.3|105593.3|105543.3|105593.3|105543.3|105587.4|105537.4|20
1727413460000|2024-09-27 05:04:20|105593.2|105543.2|105593.4|105543.4|105596.8|105546.8|105593.2|105543.2|25
1727413470000|2024-09-27 05:04:30|105593.2|105543.2|105590.5|105540.5|105593.2|105543.2|105590.1|105540.1|24
1727413480000|2024-09-27 05:04:40|105591.1|105541.1|105600.1|105550.1|105600.1|105550.1|105589.5|105539.5|30
1727413490000|2024-09-27 05:04:50|105599|105549|105594.2|105544.2|105599.7|105549.7|105593.8|105543.8|17
1727413500000|2024-09-27 05:05:00|105595.1|105545.1|105584|105534|105595.1|105545.1|105584|105534|20
1727413510000|2024-09-27 05:05:10|105584.4|105534.4|105579.1|105529.1|105584.4|105534.4|105578.6|105528.6|19
1727413520000|2024-09-27 05:05:20|105578.7|105528.7|105584.1|105534.1|105584.1|105534.1|105578.3|105528.3|19
1727413530000|2024-09-27 05:05:30|105584.3|105534.3|105584.5|105534.5|105584.8|105534.8|105583.8|105533.8|10
1727413540000|2024-09-27 05:05:40|105584.1|105534.1|105581.1|105531.1|105585.3|105535.3|105580.9|105530.9|26
1727413550000|2024-09-27 05:05:50|105581.2|105531.2|105578.6|105528.6|105581.5|105531.5|105577.5|105527.5|23
1727413560000|2024-09-27 05:06:00|105578.9|105528.9|105581.2|105531.2|105581.7|105531.7|105578.9|105528.9|14
1727413570000|2024-09-27 05:06:10|105581|105531|105580.2|105530.2|105581|105531|105578.3|105528.3|16
1727413580000|2024-09-27 05:06:20|105580.6|105530.6|105578.1|105528.1|105580.8|105530.8|105577.5|105527.5|16
1727413590000|2024-09-27 05:06:30|105577.6|105527.6|105577.4|105527.4|105578.2|105528.2|105574.8|105524.8|19
1727413600000|2024-09-27 05:06:40|105577.6|105527.6|105581.5|105531.5|105582.5|105532.5|105577.6|105527.6|23
1727413610000|2024-09-27 05:06:50|105581.2|105531.2|105561.8|105511.8|105581.2|105531.2|105559|105509|58
1727413620000|2024-09-27 05:07:00|105562.2|105512.2|105561.1|105511.1|105562.6|105512.6|105560.2|105510.2|19
1727413630000|2024-09-27 05:07:10|105561|105511|105561|105511|105562.8|105512.8|105559.3|105509.3|21
1727413640000|2024-09-27 05:07:20|105560.6|105510.6|105560.9|105510.9|105561.4|105511.4|105559.9|105509.9|19
1727413650000|2024-09-27 05:07:30|105563.5|105513.5|105561.4|105511.4|105564.9|105514.9|105560.5|105510.5|32
1727413660000|2024-09-27 05:07:40|105560.4|105510.4|105557.8|105507.8|105560.9|105510.9|105556.6|105506.6|21
1727413670000|2024-09-27 05:07:50|105557.9|105507.9|105558.1|105508.1|105558.3|105508.3|105556.8|105506.8|11
1727413680000|2024-09-27 05:08:00|105557.7|105507.7|105554.3|105504.3|105558.4|105508.4|105554.3|105504.3|14
1727413690000|2024-09-27 05:08:10|105554.2|105504.2|105551.5|105501.5|105554.7|105504.7|105550.3|105500.3|20
1727413700000|2024-09-27 05:08:20|105549.8|105499.8|105552.9|105502.9|105553.9|105503.9|105549|105499|27
1727413710000|2024-09-27 05:08:30|105552|105502|105552.3|105502.3|105554.5|105504.5|105552|105502|14
1727413720000|2024-09-27 05:08:40|105552.2|105502.2|105551.8|105501.8|105553.3|105503.3|105550.5|105500.5|18
1727413730000|2024-09-27 05:08:50|105551.7|105501.7|105554.1|105504.1|105554.8|105504.8|105551.7|105501.7|22
1727413740000|2024-09-27 05:09:00|105554.7|105504.7|105558.1|105508.1|105558.7|105508.7|105554.1|105504.1|42
1727413750000|2024-09-27 05:09:10|105558.4|105508.4|105561.6|105511.6|105561.8|105511.8|105556.7|105506.7|46
1727413760000|2024-09-27 05:09:20|105561.8|105511.8|105562.4|105512.4|105562.5|105512.5|105558.3|105508.3|41
1727413770000|2024-09-27 05:09:30|105563.7|105513.7|105562.4|105512.4|105563.7|105513.7|105561.7|105511.7|24
1727413780000|2024-09-27 05:09:40|105562.3|105512.3|105563.4|105513.4|105566|105516|105562.3|105512.3|22
1727413790000|2024-09-27 05:09:50|105562.6|105512.6|105563.8|105513.8|105566.6|105516.6|105561.4|105511.4|41
1727413800000|2024-09-27 05:10:00|105564.2|105514.2|105560.5|105510.5|105564.6|105514.6|105560|105510|38
1727413810000|2024-09-27 05:10:10|105560.4|105510.4|105565.7|105515.7|105567|105517|105560.2|105510.2|33
1727413820000|2024-09-27 05:10:20|105566.5|105516.5|105567.9|105517.9|105568.4|105518.4|105566.5|105516.5|29
1727413830000|2024-09-27 05:10:30|105566.4|105516.4|105561.6|105511.6|105566.4|105516.4|105561.2|105511.2|35
1727413840000|2024-09-27 05:10:40|105561.2|105511.2|105563.1|105513.1|105565.3|105515.3|105561.2|105511.2|19
1727413850000|2024-09-27 05:10:50|105562.9|105512.9|105549.9|105499.9|105562.9|105512.9|105549.9|105499.9|36
1727413860000|2024-09-27 05:11:00|105548.2|105498.2|105538.7|105488.7|105548.2|105498.2|105537.6|105487.6|52
1727413870000|2024-09-27 05:11:10|105539.1|105489.1|105542.6|105492.6|105542.7|105492.7|105536.5|105486.5|40
1727413880000|2024-09-27 05:11:20|105542.7|105492.7|105542.7|105492.7|105543.2|105493.2|105542|105492|17
1727413890000|2024-09-27 05:11:30|105542.3|105492.3|105542.6|105492.6|105542.8|105492.8|105542.2|105492.2|6
1727413900000|2024-09-27 05:11:40|105542.2|105492.2|105541.8|105491.8|105543.3|105493.3|105541.8|105491.8|14
1727413910000|2024-09-27 05:11:50|105540.5|105490.5|105539.3|105489.3|105540.5|105490.5|105536.9|105486.9|22
1727413920000|2024-09-27 05:12:00|105539.9|105489.9|105549.6|105499.6|105549.9|105499.9|105539.9|105489.9|26
1727413930000|2024-09-27 05:12:10|105550.2|105500.2|105550.4|105500.4|105552.1|105502.1|105548.9|105498.9|36
1727413940000|2024-09-27 05:12:20|105550.7|105500.7|105555.3|105505.3|105555.3|105505.3|105550.3|105500.3|24
1727413950000|2024-09-27 05:12:30|105556.6|105506.6|105562.9|105512.9|105563.5|105513.5|105556.6|105506.6|21
1727413960000|2024-09-27 05:12:40|105563|105513|105563|105513|105563.7|105513.7|105561.8|105511.8|18
1727413970000|2024-09-27 05:12:50|105562.7|105512.7|105560.7|105510.7|105564.1|105514.1|105557.8|105507.8|38
1727413980000|2024-09-27 05:13:00|105561.2|105511.2|105564.6|105514.6|105564.9|105514.9|105560.7|105510.7|27
1727413990000|2024-09-27 05:13:10|105565.2|105515.2|105567.8|105517.8|105568.1|105518.1|105563.6|105513.6|28
1727414000000|2024-09-27 05:13:20|105567.4|105517.4|105576.2|105526.2|105576.3|105526.3|105567.4|105517.4|38
1727414010000|2024-09-27 05:13:30|105576.6|105526.6|105577.3|105527.3|105579.6|105529.6|105574.8|105524.8|24
1727414020000|2024-09-27 05:13:40|105577.4|105527.4|105576.1|105526.1|105578.2|105528.2|105574|105524|31
1727414030000|2024-09-27 05:13:50|105576.9|105526.9|105574.4|105524.4|105577.6|105527.6|105573.6|105523.6|17
1727414040000|2024-09-27 05:14:00|105574.5|105524.5|105570.7|105520.7|105574.5|105524.5|105570.7|105520.7|15
1727414050000|2024-09-27 05:14:10|105570.9|105520.9|105565.8|105515.8|105570.9|105520.9|105565.5|105515.5|32
1727414060000|2024-09-27 05:14:20|105566|105516|105573.6|105523.6|105573.6|105523.6|105563.4|105513.4|39
1727414070000|2024-09-27 05:14:30|105573.5|105523.5|105578.5|105528.5|105578.6|105528.6|105571.9|105521.9|58
1727414080000|2024-09-27 05:14:40|105578.7|105528.7|105582.1|105532.1|105582.3|105532.3|105576.6|105526.6|31
1727414090000|2024-09-27 05:14:50|105581.9|105531.9|105582.7|105532.7|105583.2|105533.2|105581.4|105531.4|33
1727414100000|2024-09-27 05:15:00|105582.8|105532.8|105593.7|105543.7|105595.9|105545.9|105581.6|105531.6|65
1727414110000|2024-09-27 05:15:10|105593.8|105543.8|105590.9|105540.9|105597.5|105547.5|105590.6|105540.6|51
1727414120000|2024-09-27 05:15:20|105591.2|105541.2|105592.9|105542.9|105592.9|105542.9|105590.4|105540.4|43
1727414130000|2024-09-27 05:15:30|105592.4|105542.4|105596|105546|105597.9|105547.9|105592.4|105542.4|31
1727414140000|2024-09-27 05:15:40|105596.8|105546.8|105596.4|105546.4|105598.4|105548.4|105594.8|105544.8|42
1727414150000|2024-09-27 05:15:50|105596.2|105546.2|105591.4|105541.4|105596.5|105546.5|105591|105541|35
1727414160000|2024-09-27 05:16:00|105589.7|105539.7|105592.3|105542.3|105592.5|105542.5|105587.1|105537.1|40
1727414170000|2024-09-27 05:16:10|105592.4|105542.4|105591.2|105541.2|105593|105543|105590.6|105540.6|35
1727414180000|2024-09-27 05:16:20|105591.1|105541.1|105587.8|105537.8|105591.6|105541.6|105586.5|105536.5|43
1727414190000|2024-09-27 05:16:30|105587.7|105537.7|105596.9|105546.9|105597.1|105547.1|105586.8|105536.8|31
1727414200000|2024-09-27 05:16:40|105596.7|105546.7|105595.3|105545.3|105598.4|105548.4|105594.9|105544.9|28
1727414210000|2024-09-27 05:16:50|105595|105545|105593.7|105543.7|105595|105545|105593.6|105543.6|9
1727414220000|2024-09-27 05:17:00|105593.5|105543.5|105586.5|105536.5|105594.5|105544.5|105586.5|105536.5|30
1727414230000|2024-09-27 05:17:10|105587|105537|105585.2|105535.2|105587|105537|105584.8|105534.8|28
1727414240000|2024-09-27 05:17:20|105585.7|105535.7|105588.8|105538.8|105588.8|105538.8|105584|105534|30
1727414250000|2024-09-27 05:17:30|105588.1|105538.1|105584.6|105534.6|105588.6|105538.6|105584.6|105534.6|29
1727414260000|2024-09-27 05:17:40|105584.8|105534.8|105585|105535|105588|105538|105584.8|105534.8|25
1727414270000|2024-09-27 05:17:50|105585.5|105535.5|105583.5|105533.5|105585.5|105535.5|105583.5|105533.5|13
1727414280000|2024-09-27 05:18:00|105583.6|105533.6|105588.3|105538.3|105590.4|105540.4|105583.6|105533.6|32
1727414290000|2024-09-27 05:18:10|105588|105538|105593.8|105543.8|105595.6|105545.6|105588|105538|56
1727414300000|2024-09-27 05:18:20|105594.6|105544.6|105597.8|105547.8|105598.5|105548.5|105594.6|105544.6|29
1727414310000|2024-09-27 05:18:30|105598.2|105548.2|105597.4|105547.4|105598.3|105548.3|105596.4|105546.4|36
1727414320000|2024-09-27 05:18:40|105597.5|105547.5|105599.9|105549.9|105599.9|105549.9|105597.2|105547.2|25
1727414330000|2024-09-27 05:18:50|105600.6|105550.6|105599|105549|105602.5|105552.5|105597.5|105547.5|31
1727414340000|2024-09-27 05:19:00|105598.7|105548.7|105599.1|105549.1|105599.1|105549.1|105595.5|105545.5|28
1727414350000|2024-09-27 05:19:10|105599.4|105549.4|105604.8|105554.8|105606|105556|105599.4|105549.4|30
1727414360000|2024-09-27 05:19:20|105604.4|105554.4|105604.3|105554.3|105604.8|105554.8|105602.4|105552.4|41
1727414370000|2024-09-27 05:19:30|105604.2|105554.2|105601.8|105551.8|105604.2|105554.2|105601.8|105551.8|26
1727414380000|2024-09-27 05:19:40|105601|105551|105606.9|105556.9|105607.1|105557.1|105601|105551|36
1727414390000|2024-09-27 05:19:50|105608.4|105558.4|105616.2|105566.2|105619.3|105569.3|105608.4|105558.4|53
1727414400000|2024-09-27 05:20:00|105617.1|105567.1|105619.4|105569.4|105620.8|105570.8|105615|105565|66
1727414410000|2024-09-27 05:20:10|105619.6|105569.6|105617.7|105567.7|105620.3|105570.3|105616.7|105566.7|30
1727414420000|2024-09-27 05:20:20|105617.6|105567.6|105615|105565|105619|105569|105614.2|105564.2|26
1727414430000|2024-09-27 05:20:30|105615.5|105565.5|105612.8|105562.8|105619.9|105569.9|105612.8|105562.8|45
1727414440000|2024-09-27 05:20:40|105613.1|105563.1|105625.6|105575.6|105626|105576|105613.1|105563.1|41
1727414450000|2024-09-27 05:20:50|105625.4|105575.4|105625.7|105575.7|105633.2|105583.2|105624.6|105574.6|59
1727414460000|2024-09-27 05:21:00|105626.1|105576.1|105609.9|105559.9|105626.1|105576.1|105609.8|105559.8|49
1727414470000|2024-09-27 05:21:10|105608.2|105558.2|105616.1|105566.1|105620.1|105570.1|105606.4|105556.4|57
1727414480000|2024-09-27 05:21:20|105616.3|105566.3|105620.5|105570.5|105620.5|105570.5|105615.5|105565.5|39
1727414490000|2024-09-27 05:21:30|105620.6|105570.6|105616.8|105566.8|105620.6|105570.6|105615|105565|39
1727414500000|2024-09-27 05:21:40|105616.4|105566.4|105612.9|105562.9|105619.8|105569.8|105612.6|105562.6|50
1727414510000|2024-09-27 05:21:50|105613.8|105563.8|105613.7|105563.7|105615.9|105565.9|105611.1|105561.1|53
1727414520000|2024-09-27 05:22:00|105613.1|105563.1|105615|105565|105615|105565|105610.1|105560.1|39
1727414530000|2024-09-27 05:22:10|105615.1|105565.1|105624.5|105574.5|105624.8|105574.8|105615.1|105565.1|31
1727414540000|2024-09-27 05:22:20|105624.7|105574.7|105622.7|105572.7|105625.7|105575.7|105619.9|105569.9|37
1727414550000|2024-09-27 05:22:30|105622.6|105572.6|105621.4|105571.4|105623.1|105573.1|105618.6|105568.6|40
1727414560000|2024-09-27 05:22:40|105622.4|105572.4|105620.4|105570.4|105624.2|105574.2|105619.5|105569.5|32
1727414570000|2024-09-27 05:22:50|105620.7|105570.7|105614|105564|105623.9|105573.9|105614|105564|64
1727414580000|2024-09-27 05:23:00|105613.9|105563.9|105613|105563|105614.7|105564.7|105611.1|105561.1|52
1727414590000|2024-09-27 05:23:10|105612.7|105562.7|105605.2|105555.2|105614|105564|105603.5|105553.5|68
1727414600000|2024-09-27 05:23:20|105606.6|105556.6|105609.5|105559.5|105609.5|105559.5|105604.8|105554.8|47
1727414610000|2024-09-27 05:23:30|105609.4|105559.4|105617.4|105567.4|105617.4|105567.4|105609.4|105559.4|32
1727414620000|2024-09-27 05:23:40|105616.2|105566.2|105611.3|105561.3|105616.3|105566.3|105608.1|105558.1|46
1727414630000|2024-09-27 05:23:50|105610.8|105560.8|105613.2|105563.2|105613.7|105563.7|105607.2|105557.2|60
1727414640000|2024-09-27 05:24:00|105613.9|105563.9|105637.3|105587.3|105638.9|105588.9|105613.9|105563.9|76
1727414650000|2024-09-27 05:24:10|105638|105588|105640.8|105590.8|105644.4|105594.4|105638|105588|75
1727414660000|2024-09-27 05:24:20|105640.4|105590.4|105639.9|105589.9|105643.2|105593.2|105638.7|105588.7|71
1727414670000|2024-09-27 05:24:30|105640|105590|105641.9|105591.9|105642.3|105592.3|105637.3|105587.3|75
1727414680000|2024-09-27 05:24:40|105642.2|105592.2|105640.1|105590.1|105642.3|105592.3|105639.3|105589.3|45
1727414690000|2024-09-27 05:24:50|105639.6|105589.6|105635.9|105585.9|105640|105590|105633.6|105583.6|61
1727414700000|2024-09-27 05:25:00|105636.3|105586.3|105620.9|105570.9|105637.5|105587.5|105620.9|105570.9|58
1727414710000|2024-09-27 05:25:10|105621|105571|105618|105568|105621.3|105571.3|105617.8|105567.8|52
1727414720000|2024-09-27 05:25:20|105617.7|105567.7|105616.8|105566.8|105618.5|105568.5|105615.5|105565.5|41
1727414730000|2024-09-27 05:25:30|105616.5|105566.5|105623.9|105573.9|105623.9|105573.9|105616.2|105566.2|58
1727414740000|2024-09-27 05:25:40|105623.8|105573.8|105635|105585|105635.7|105585.7|105623.8|105573.8|34
1727414750000|2024-09-27 05:25:50|105633.6|105583.6|105634.8|105584.8|105637.8|105587.8|105631.4|105581.4|45
1727414760000|2024-09-27 05:26:00|105635.5|105585.5|105639.4|105589.4|105639.8|105589.8|105634.8|105584.8|32
1727414770000|2024-09-27 05:26:10|105639.2|105589.2|105640.2|105590.2|105641.3|105591.3|105639|105589|32
1727414780000|2024-09-27 05:26:20|105640.6|105590.6|105642.1|105592.1|105644|105594|105640.2|105590.2|30
1727414790000|2024-09-27 05:26:30|105641.8|105591.8|105642.7|105592.7|105643.5|105593.5|105639|105589|28
1727414800000|2024-09-27 05:26:40|105643.1|105593.1|105645.1|105595.1|105645.2|105595.2|105640.3|105590.3|28
1727414810000|2024-09-27 05:26:50|105645|105595|105646.1|105596.1|105646.3|105596.3|105644.8|105594.8|19
1727414820000|2024-09-27 05:27:00|105646.7|105596.7|105667.9|105617.9|105670.8|105620.8|105646.7|105596.7|74
1727414830000|2024-09-27 05:27:10|105669.3|105619.3|105667.9|105617.9|105674.8|105624.8|105665|105615|78
1727414840000|2024-09-27 05:27:20|105666.8|105616.8|105671.1|105621.1|105673.3|105623.3|105665.3|105615.3|75
1727414850000|2024-09-27 05:27:30|105671.6|105621.6|105674.7|105624.7|105677.7|105627.7|105669.4|105619.4|63
1727414860000|2024-09-27 05:27:40|105675.7|105625.7|105670.3|105620.3|105675.7|105625.7|105669.5|105619.5|72
1727414870000|2024-09-27 05:27:50|105671|105621|105672.7|105622.7|105675.2|105625.2|105668.3|105618.3|65
1727414880000|2024-09-27 05:28:00|105672.9|105622.9|105677.2|105627.2|105678.3|105628.3|105672|105622|54
1727414890000|2024-09-27 05:28:10|105675.6|105625.6|105680.5|105630.5|105680.8|105630.8|105674.3|105624.3|57
1727414900000|2024-09-27 05:28:20|105680.8|105630.8|105680.7|105630.7|105681.6|105631.6|105679.5|105629.5|44
1727414910000|2024-09-27 05:28:30|105680.5|105630.5|105663.8|105613.8|105680.5|105630.5|105663.8|105613.8|64
1727414920000|2024-09-27 05:28:40|105664.3|105614.3|105664.2|105614.2|105665|105615|105660.7|105610.7|68
1727414930000|2024-09-27 05:28:50|105662.5|105612.5|105667.3|105617.3|105668.8|105618.8|105661.4|105611.4|63
1727414940000|2024-09-27 05:29:00|105667.4|105617.4|105662.9|105612.9|105667.4|105617.4|105660.5|105610.5|52
1727414950000|2024-09-27 05:29:10|105663.3|105613.3|105657.6|105607.6|105663.7|105613.7|105656.4|105606.4|55
1727414960000|2024-09-27 05:29:20|105657.7|105607.7|105666.9|105616.9|105667|105617|105657.7|105607.7|42
1727414970000|2024-09-27 05:29:30|105667.1|105617.1|105663.3|105613.3|105667.1|105617.1|105662.8|105612.8|39
1727414980000|2024-09-27 05:29:40|105663.4|105613.4|105665.6|105615.6|105665.9|105615.9|105663.4|105613.4|54
1727414990000|2024-09-27 05:29:50|105665.8|105615.8|105666.5|105616.5|105669.2|105619.2|105664.7|105614.7|57
1727415000000|2024-09-27 05:30:00|105666.8|105616.8|105679.5|105629.5|105679.5|105629.5|105664.6|105614.6|63
1727415010000|2024-09-27 05:30:10|105679.4|105629.4|105681.6|105631.6|105683.9|105633.9|105675.8|105625.8|66
1727415020000|2024-09-27 05:30:20|105683|105633|105681.7|105631.7|105683.6|105633.6|105678.5|105628.5|55
1727415030000|2024-09-27 05:30:30|105681.9|105631.9|105683.9|105633.9|105687.5|105637.5|105680.1|105630.1|64
1727415040000|2024-09-27 05:30:40|105684.6|105634.6|105668.9|105618.9|105686.1|105636.1|105668.9|105618.9|64
1727415050000|2024-09-27 05:30:50|105667.7|105617.7|105657.5|105607.5|105667.8|105617.8|105656.9|105606.9|64
1727415060000|2024-09-27 05:31:00|105656.9|105606.9|105659.6|105609.6|105660.1|105610.1|105653.5|105603.5|47
1727415070000|2024-09-27 05:31:10|105658.6|105608.6|105657.6|105607.6|105660.4|105610.4|105653.9|105603.9|49
1727415080000|2024-09-27 05:31:20|105658.1|105608.1|105651.5|105601.5|105662.6|105612.6|105649.8|105599.8|44
1727415090000|2024-09-27 05:31:30|105651.4|105601.4|105653.8|105603.8|105653.8|105603.8|105647.4|105597.4|46
1727415100000|2024-09-27 05:31:40|105654|105604|105652.5|105602.5|105654.7|105604.7|105650.5|105600.5|31
1727415110000|2024-09-27 05:31:50|105652.2|105602.2|105653.8|105603.8|105654.1|105604.1|105650.5|105600.5|22
1727415120000|2024-09-27 05:32:00|105655|105605|105663.4|105613.4|105665.9|105615.9|105655|105605|42
1727415130000|2024-09-27 05:32:10|105663.7|105613.7|105660.9|105610.9|105664.1|105614.1|105660.2|105610.2|18
1727415140000|2024-09-27 05:32:20|105660.8|105610.8|105663.6|105613.6|105663.6|105613.6|105659.8|105609.8|21
1727415150000|2024-09-27 05:32:30|105663.4|105613.4|105665.6|105615.6|105666.2|105616.2|105663.1|105613.1|13
1727415160000|2024-09-27 05:32:40|105665.9|105615.9|105663.8|105613.8|105667.8|105617.8|105662.1|105612.1|50
1727415170000|2024-09-27 05:32:50|105663.2|105613.2|105660.5|105610.5|105663.2|105613.2|105660|105610|26
1727415180000|2024-09-27 05:33:00|105660.7|105610.7|105662.6|105612.6|105667.5|105617.5|105660.7|105610.7|50
1727415190000|2024-09-27 05:33:10|105662.5|105612.5|105655.8|105605.8|105662.5|105612.5|105651.9|105601.9|48
1727415200000|2024-09-27 05:33:20|105655.4|105605.4|105663.5|105613.5|105664.9|105614.9|105653.9|105603.9|42
1727415210000|2024-09-27 05:33:30|105663.8|105613.8|105657.4|105607.4|105664|105614|105657.3|105607.3|30
1727415220000|2024-09-27 05:33:40|105657.6|105607.6|105648.4|105598.4|105658.1|105608.1|105648.2|105598.2|26
1727415230000|2024-09-27 05:33:50|105645.1|105595.1|105644.4|105594.4|105646.5|105596.5|105639.1|105589.1|49
1727415240000|2024-09-27 05:34:00|105642.8|105592.8|105643.1|105593.1|105644.3|105594.3|105638.4|105588.4|71
1727415250000|2024-09-27 05:34:10|105643.3|105593.3|105648.7|105598.7|105648.8|105598.8|105641.9|105591.9|60
1727415260000|2024-09-27 05:34:20|105647.7|105597.7|105648.3|105598.3|105648.3|105598.3|105647.2|105597.2|4
1727415270000|2024-09-27 05:34:30|105648.2|105598.2|105696.9|105646.9|105697.3|105647.3|105645.4|105595.4|53
1727415280000|2024-09-27 05:34:40|105697.3|105647.3|105699|105649|105701.2|105651.2|105695.5|105645.5|51
1727415290000|2024-09-27 05:34:50|105694.4|105644.4|105702|105652|105705|105655|105688.7|105638.7|44
1727415300000|2024-09-27 05:35:00|105703.4|105653.4|105703.7|105653.7|105707.3|105657.3|105700.1|105650.1|64
1727415310000|2024-09-27 05:35:10|105704.1|105654.1|105706.6|105656.6|105708.5|105658.5|105701.2|105651.2|59
1727415320000|2024-09-27 05:35:20|105707.8|105657.8|105707.4|105657.4|105708.5|105658.5|105706.1|105656.1|40
1727415330000|2024-09-27 05:35:30|105706.2|105656.2|105715.5|105665.5|105718.8|105668.8|105706.2|105656.2|49
1727415340000|2024-09-27 05:35:40|105715.4|105665.4|105714.4|105664.4|105716.2|105666.2|105713.4|105663.4|20
1727415350000|2024-09-27 05:35:50|105714.2|105664.2|105712.4|105662.4|105715.6|105665.6|105712.4|105662.4|9
1727415360000|2024-09-27 05:36:00|105712.5|105662.5|105713.7|105663.7|105714.8|105664.8|105712.5|105662.5|8
1727415370000|2024-09-27 05:36:10|105713.9|105663.9|105718.1|105668.1|105719.1|105669.1|105712.4|105662.4|36
1727415380000|2024-09-27 05:36:20|105718.2|105668.2|105715.4|105665.4|105719.7|105669.7|105715.4|105665.4|33
1727415390000|2024-09-27 05:36:30|105715.5|105665.5|105725.1|105675.1|105729.5|105679.5|105715.5|105665.5|34
1727415400000|2024-09-27 05:36:40|105727.5|105677.5|105729.6|105679.6|105731.4|105681.4|105727.5|105677.5|30
1727415410000|2024-09-27 05:36:50|105729.7|105679.7|105731.4|105681.4|105733.1|105683.1|105729.5|105679.5|23
1727415420000|2024-09-27 05:37:00|105732.6|105682.6|105735.5|105685.5|105740.9|105690.9|105730.1|105680.1|58
1727415430000|2024-09-27 05:37:10|105735.8|105685.8|105730.3|105680.3|105736|105686|105723.3|105673.3|42
1727415440000|2024-09-27 05:37:20|105730.5|105680.5|105729.3|105679.3|105730.6|105680.6|105728.7|105678.7|29
1727415450000|2024-09-27 05:37:30|105728.2|105678.2|105729.9|105679.9|105731.3|105681.3|105726.2|105676.2|42
1727415460000|2024-09-27 05:37:40|105732|105682|105733.6|105683.6|105734.4|105684.4|105731.3|105681.3|35
1727415470000|2024-09-27 05:37:50|105733.4|105683.4|105728.6|105678.6|105733.5|105683.5|105726.4|105676.4|49
1727415480000|2024-09-27 05:38:00|105727.4|105677.4|105723.9|105673.9|105731.5|105681.5|105722.1|105672.1|65
1727415490000|2024-09-27 05:38:10|105723.7|105673.7|105721.8|105671.8|105724.4|105674.4|105719.1|105669.1|63
1727415500000|2024-09-27 05:38:20|105721.5|105671.5|105725|105675|105726.9|105676.9|105720.6|105670.6|61
1727415510000|2024-09-27 05:38:30|105724.9|105674.9|105722.5|105672.5|105726.8|105676.8|105721.7|105671.7|55
1727415520000|2024-09-27 05:38:40|105722.2|105672.2|105725.4|105675.4|105725.4|105675.4|105722.2|105672.2|31
1727415530000|2024-09-27 05:38:50|105725.1|105675.1|105719.7|105669.7|105726.2|105676.2|105719.6|105669.6|40
1727415540000|2024-09-27 05:39:00|105721.4|105671.4|105717.8|105667.8|105722.8|105672.8|105717.8|105667.8|37
1727415550000|2024-09-27 05:39:10|105717.5|105667.5|105712.1|105662.1|105718.6|105668.6|105711.5|105661.5|20
1727415560000|2024-09-27 05:39:20|105713|105663|105713.3|105663.3|105714.3|105664.3|105709.1|105659.1|32
1727415570000|2024-09-27 05:39:30|105714.2|105664.2|105714.9|105664.9|105717.1|105667.1|105712.9|105662.9|36
1727415580000|2024-09-27 05:39:40|105715.1|105665.1|105714.6|105664.6|105715.5|105665.5|105713.6|105663.6|21
1727415590000|2024-09-27 05:39:50|105715.1|105665.1|105713.6|105663.6|105716|105666|105712.6|105662.6|36
1727415600000|2024-09-27 05:40:00|105712.3|105662.3|105713.1|105663.1|105718.3|105668.3|105712.3|105662.3|43
1727415610000|2024-09-27 05:40:10|105712.9|105662.9|105712.4|105662.4|105714|105664|105707.5|105657.5|48
1727415620000|2024-09-27 05:40:20|105712.5|105662.5|105714.6|105664.6|105715.8|105665.8|105712.3|105662.3|27
1727415630000|2024-09-27 05:40:30|105715.6|105665.6|105712.1|105662.1|105716.1|105666.1|105711.6|105661.6|29
1727415640000|2024-09-27 05:40:40|105713.3|105663.3|105714.4|105664.4|105714.4|105664.4|105711.2|105661.2|35
1727415650000|2024-09-27 05:40:50|105714.8|105664.8|105712.2|105662.2|105716.6|105666.6|105710.1|105660.1|34
1727415660000|2024-09-27 05:41:00|105712.7|105662.7|105713.1|105663.1|105713.1|105663.1|105708.1|105658.1|48
1727415670000|2024-09-27 05:41:10|105712.2|105662.2|105710.9|105660.9|105713.4|105663.4|105710.6|105660.6|36
1727415680000|2024-09-27 05:41:20|105710.2|105660.2|105710.5|105660.5|105711.8|105661.8|105709.7|105659.7|35
1727415690000|2024-09-27 05:41:30|105708.8|105658.8|105709.1|105659.1|105710.2|105660.2|105704|105654|37
1727415700000|2024-09-27 05:41:40|105708.8|105658.8|105711.2|105661.2|105711.2|105661.2|105708.1|105658.1|18
1727415710000|2024-09-27 05:41:50|105710.2|105660.2|105710.1|105660.1|105713.2|105663.2|105708.8|105658.8|30
1727415720000|2024-09-27 05:42:00|105710|105660|105709.2|105659.2|105711.8|105661.8|105707.3|105657.3|39
1727415730000|2024-09-27 05:42:10|105710.7|105660.7|105705.8|105655.8|105711.9|105661.9|105705.7|105655.7|25
1727415740000|2024-09-27 05:42:20|105706.6|105656.6|105707.2|105657.2|105707.2|105657.2|105706.3|105656.3|9
1727415750000|2024-09-27 05:42:30|105707.1|105657.1|105709.2|105659.2|105709.2|105659.2|105706.8|105656.8|19
1727415760000|2024-09-27 05:42:40|105709.1|105659.1|105700.8|105650.8|105709.1|105659.1|105700.8|105650.8|19
1727415770000|2024-09-27 05:42:50|105700.3|105650.3|105695.7|105645.7|105700.3|105650.3|105695.3|105645.3|58
1727415780000|2024-09-27 05:43:00|105695.8|105645.8|105697.7|105647.7|105697.8|105647.8|105695.2|105645.2|23
1727415790000|2024-09-27 05:43:10|105697.9|105647.9|105700.3|105650.3|105701|105651|105697.6|105647.6|28
1727415800000|2024-09-27 05:43:20|105700.9|105650.9|105698.4|105648.4|105701.5|105651.5|105698.1|105648.1|38
1727415810000|2024-09-27 05:43:30|105699|105649|105698.1|105648.1|105699.1|105649.1|105696.2|105646.2|22
1727415820000|2024-09-27 05:43:40|105696.8|105646.8|105695.8|105645.8|105698.3|105648.3|105695.6|105645.6|48
1727415830000|2024-09-27 05:43:50|105695.7|105645.7|105699.6|105649.6|105699.7|105649.7|105695.7|105645.7|31
1727415840000|2024-09-27 05:44:00|105699.3|105649.3|105698.8|105648.8|105700.5|105650.5|105698.1|105648.1|12
1727415850000|2024-09-27 05:44:10|105699.6|105649.6|105696.7|105646.7|105701.7|105651.7|105694.8|105644.8|48
1727415860000|2024-09-27 05:44:20|105696.5|105646.5|105700.3|105650.3|105700.3|105650.3|105696.2|105646.2|38
1727415870000|2024-09-27 05:44:30|105701.2|105651.2|105698.8|105648.8|105702.8|105652.8|105698.6|105648.6|17
1727415880000|2024-09-27 05:44:40|105698.4|105648.4|105694.8|105644.8|105698.4|105648.4|105694.5|105644.5|14
1727415890000|2024-09-27 05:44:50|105695.1|105645.1|105695|105645|105695.1|105645.1|105694.6|105644.6|4
1727415900000|2024-09-27 05:45:00|105695.5|105645.5|105696.4|105646.4|105699.2|105649.2|105694.3|105644.3|14
1727415910000|2024-09-27 05:45:10|105696.8|105646.8|105695.3|105645.3|105696.8|105646.8|105695.3|105645.3|6
1727415920000|2024-09-27 05:45:20|105695.1|105645.1|105694.5|105644.5|105695.4|105645.4|105694.5|105644.5|5
1727415930000|2024-09-27 05:45:30|105694.2|105644.2|105693.6|105643.6|105695|105645|105691.5|105641.5|15
1727415940000|2024-09-27 05:45:40|105693.9|105643.9|105696.4|105646.4|105696.4|105646.4|105693.9|105643.9|6
1727415950000|2024-09-27 05:45:50|105696.3|105646.3|105693|105643|105696.3|105646.3|105691.9|105641.9|13
1727415960000|2024-09-27 05:46:00|105692.7|105642.7|105693.8|105643.8|105694|105644|105692.7|105642.7|10
1727415970000|2024-09-27 05:46:10|105694|105644|105682.4|105632.4|105694|105644|105682.3|105632.3|11
1727415980000|2024-09-27 05:46:20|105682.1|105632.1|105681.3|105631.3|105682.8|105632.8|105681.2|105631.2|15
1727415990000|2024-09-27 05:46:30|105681|105631|105674.6|105624.6|105681|105631|105671.1|105621.1|17
1727416000000|2024-09-27 05:46:40|105674.9|105624.9|105674.8|105624.8|105674.9|105624.9|105673.4|105623.4|29
1727416010000|2024-09-27 05:46:50|105675.1|105625.1|105672.5|105622.5|105675.3|105625.3|105672.5|105622.5|16
1727416020000|2024-09-27 05:47:00|105672.8|105622.8|105670.5|105620.5|105672.8|105622.8|105669.4|105619.4|44
1727416030000|2024-09-27 05:47:10|105670.9|105620.9|105673.9|105623.9|105673.9|105623.9|105669.4|105619.4|33
1727416040000|2024-09-27 05:47:20|105674.2|105624.2|105675.1|105625.1|105675.1|105625.1|105673.8|105623.8|27
1727416050000|2024-09-27 05:47:30|105674.7|105624.7|105669.6|105619.6|105675|105625|105669.6|105619.6|38
1727416060000|2024-09-27 05:47:40|105670|105620|105673.6|105623.6|105673.6|105623.6|105669.5|105619.5|19
1727416070000|2024-09-27 05:47:50|105676.6|105626.6|105672.3|105622.3|105676.6|105626.6|105672.1|105622.1|25
1727416080000|2024-09-27 05:48:00|105671.8|105621.8|105680.2|105630.2|105683.3|105633.3|105671.8|105621.8|43
1727416090000|2024-09-27 05:48:10|105680.4|105630.4|105695.6|105645.6|105696.3|105646.3|105680.3|105630.3|36
1727416100000|2024-09-27 05:48:20|105696.1|105646.1|105702.7|105652.7|105703.2|105653.2|105695.8|105645.8|16
1727416110000|2024-09-27 05:48:30|105702.5|105652.5|105700.4|105650.4|105702.5|105652.5|105700.4|105650.4|4
1727416120000|2024-09-27 05:48:40|105700.3|105650.3|105706.3|105656.3|105706.3|105656.3|105700.3|105650.3|8
1727416130000|2024-09-27 05:48:50|105706.1|105656.1|105707.7|105657.7|105707.7|105657.7|105706.1|105656.1|7
1727416140000|2024-09-27 05:49:00|105708.7|105658.7|105709.2|105659.2|105710.6|105660.6|105707.7|105657.7|26
1727416150000|2024-09-27 05:49:10|105709.5|105659.5|105709.4|105659.4|105709.8|105659.8|105709.3|105659.3|5
1727416160000|2024-09-27 05:49:20|105709.8|105659.8|105701.7|105651.7|105710.1|105660.1|105701.7|105651.7|19
1727416170000|2024-09-27 05:49:30|105702.4|105652.4|105695.3|105645.3|105702.4|105652.4|105695|105645|36
1727416180000|2024-09-27 05:49:40|105695.5|105645.5|105693.3|105643.3|105695.9|105645.9|105692.3|105642.3|18
1727416190000|2024-09-27 05:49:50|105692.8|105642.8|105693.9|105643.9|105693.9|105643.9|105691.8|105641.8|9
1727416200000|2024-09-27 05:50:00|105694|105644|105685.7|105635.7|105694.1|105644.1|105678.1|105628.1|24
1727416210000|2024-09-27 05:50:10|105686|105636|105690.8|105640.8|105692.9|105642.9|105686|105636|28
1727416220000|2024-09-27 05:50:20|105690.9|105640.9|105691.9|105641.9|105692.1|105642.1|105690.6|105640.6|20
1727416230000|2024-09-27 05:50:30|105692.4|105642.4|105696.6|105646.6|105699.3|105649.3|105692.4|105642.4|52
1727416240000|2024-09-27 05:50:40|105696.4|105646.4|105692|105642|105696.4|105646.4|105691.1|105641.1|32
1727416250000|2024-09-27 05:50:50|105692.8|105642.8|105700.4|105650.4|105701.5|105651.5|105692.8|105642.8|24
1727416260000|2024-09-27 05:51:00|105700.3|105650.3|105696.2|105646.2|105700.7|105650.7|105695.7|105645.7|24
1727416270000|2024-09-27 05:51:10|105695.6|105645.6|105697.2|105647.2|105698.1|105648.1|105695.1|105645.1|33
1727416280000|2024-09-27 05:51:20|105696.8|105646.8|105696.4|105646.4|105697|105647|105696|105646|21
1727416290000|2024-09-27 05:51:30|105697|105647|105696.6|105646.6|105697|105647|105696.6|105646.6|4
1727416300000|2024-09-27 05:51:40|105696.7|105646.7|105696.1|105646.1|105696.7|105646.7|105695.9|105645.9|3
1727416310000|2024-09-27 05:51:50|105696|105646|105701.5|105651.5|105706.2|105656.2|105691.2|105641.2|28
1727416320000|2024-09-27 05:52:00|105701.1|105651.1|105700.4|105650.4|105701.3|105651.3|105700.4|105650.4|5
1727416330000|2024-09-27 05:52:10|105699.9|105649.9|105698.9|105648.9|105701|105651|105695.4|105645.4|40
1727416340000|2024-09-27 05:52:20|105698.6|105648.6|105692.1|105642.1|105699.2|105649.2|105690.2|105640.2|50
1727416350000|2024-09-27 05:52:30|105692.4|105642.4|105694.9|105644.9|105694.9|105644.9|105690.4|105640.4|61
1727416360000|2024-09-27 05:52:40|105695|105645|105702.9|105652.9|105703.4|105653.4|105692.5|105642.5|43
1727416370000|2024-09-27 05:52:50|105703.6|105653.6|105697.8|105647.8|105703.6|105653.6|105696.7|105646.7|47
1727416380000|2024-09-27 05:53:00|105696.8|105646.8|105696.4|105646.4|105699.5|105649.5|105694.9|105644.9|45
1727416390000|2024-09-27 05:53:10|105697.3|105647.3|105696.4|105646.4|105697.5|105647.5|105696.4|105646.4|7
1727416400000|2024-09-27 05:53:20|105696.6|105646.6|105697.3|105647.3|105697.3|105647.3|105696.6|105646.6|4
1727416410000|2024-09-27 05:53:30|105704.3|105654.3|105697.3|105647.3|105704.4|105654.4|105697|105647|59
1727416420000|2024-09-27 05:53:40|105698.7|105648.7|105699.6|105649.6|105699.6|105649.6|105697.3|105647.3|17
1727416430000|2024-09-27 05:53:50|105699.2|105649.2|105699.5|105649.5|105699.9|105649.9|105694.8|105644.8|27
1727416440000|2024-09-27 05:54:00|105699|105649|105699.7|105649.7|105700.2|105650.2|105699|105649|12
1727416450000|2024-09-27 05:54:10|105700|105650|105696.2|105646.2|105700|105650|105694.5|105644.5|29
1727416460000|2024-09-27 05:54:20|105696.5|105646.5|105693.8|105643.8|105696.5|105646.5|105693.4|105643.4|24
1727416470000|2024-09-27 05:54:30|105693.7|105643.7|105692|105642|105694.6|105644.6|105692|105642|17
1727416480000|2024-09-27 05:54:40|105692.3|105642.3|105693.3|105643.3|105693.3|105643.3|105692.3|105642.3|3
1727416490000|2024-09-27 05:54:50|105694.1|105644.1|105693.4|105643.4|105694.3|105644.3|105692.3|105642.3|12
1727416500000|2024-09-27 05:55:00|105693.3|105643.3|105695|105645|105697.1|105647.1|105689.3|105639.3|49
1727416510000|2024-09-27 05:55:10|105694.5|105644.5|105695.3|105645.3|105697.2|105647.2|105692.3|105642.3|51
1727416520000|2024-09-27 05:55:20|105695.1|105645.1|105694.6|105644.6|105696.6|105646.6|105692.9|105642.9|18
1727416530000|2024-09-27 05:55:30|105695.6|105645.6|105688.1|105638.1|105695.6|105645.6|105686.9|105636.9|32
1727416540000|2024-09-27 05:55:40|105688.3|105638.3|105687.9|105637.9|105689.8|105639.8|105687.5|105637.5|48
1727416550000|2024-09-27 05:55:50|105687.8|105637.8|105690.1|105640.1|105690.7|105640.7|105687.7|105637.7|45
1727416560000|2024-09-27 05:56:00|105690|105640|105685.9|105635.9|105691.9|105641.9|105685.4|105635.4|48
1727416570000|2024-09-27 05:56:10|105688.1|105638.1|105683.7|105633.7|105688.1|105638.1|105682.6|105632.6|34
1727416580000|2024-09-27 05:56:20|105683.6|105633.6|105671.1|105621.1|105683.6|105633.6|105671.1|105621.1|50
1727416590000|2024-09-27 05:56:30|105672|105622|105675.6|105625.6|105675.6|105625.6|105671.2|105621.2|29
1727416600000|2024-09-27 05:56:40|105675.7|105625.7|105670.4|105620.4|105676.7|105626.7|105670.4|105620.4|37
1727416610000|2024-09-27 05:56:50|105670.6|105620.6|105673.4|105623.4|105674.2|105624.2|105670.6|105620.6|11
1727416620000|2024-09-27 05:57:00|105673|105623|105672.3|105622.3|105673.8|105623.8|105670.9|105620.9|26
1727416630000|2024-09-27 05:57:10|105671.9|105621.9|105672.3|105622.3|105674.1|105624.1|105669.2|105619.2|32
1727416640000|2024-09-27 05:57:20|105671.9|105621.9|105671.2|105621.2|105672.4|105622.4|105671.2|105621.2|19
1727416650000|2024-09-27 05:57:30|105671.3|105621.3|105673|105623|105674.3|105624.3|105671.3|105621.3|18
1727416660000|2024-09-27 05:57:40|105672.9|105622.9|105671.1|105621.1|105672.9|105622.9|105670.6|105620.6|18
1727416670000|2024-09-27 05:57:50|105672.1|105622.1|105669.2|105619.2|105673.5|105623.5|105669.1|105619.1|35
1727416680000|2024-09-27 05:58:00|105668.6|105618.6|105666.9|105616.9|105670|105620|105664.2|105614.2|44
1727416690000|2024-09-27 05:58:10|105667|105617|105672.7|105622.7|105672.7|105622.7|105666.1|105616.1|50
1727416700000|2024-09-27 05:58:20|105672.2|105622.2|105667.5|105617.5|105672.8|105622.8|105667.3|105617.3|65
1727416710000|2024-09-27 05:58:30|105667.1|105617.1|105669.5|105619.5|105670.4|105620.4|105666.8|105616.8|13
1727416720000|2024-09-27 05:58:40|105669.7|105619.7|105669.1|105619.1|105670.4|105620.4|105668.3|105618.3|12
1727416730000|2024-09-27 05:58:50|105668.8|105618.8|105668.3|105618.3|105670.3|105620.3|105666.5|105616.5|39
1727416740000|2024-09-27 05:59:00|105668.9|105618.9|105658.4|105608.4|105669.4|105619.4|105655.7|105605.7|54
1727416750000|2024-09-27 05:59:10|105659.2|105609.2|105663.8|105613.8|105666.9|105616.9|105658.3|105608.3|19
1727416760000|2024-09-27 05:59:20|105663.9|105613.9|105663.7|105613.7|105663.9|105613.9|105662|105612|10
1727416770000|2024-09-27 05:59:30|105663.9|105613.9|105672|105622|105672|105622|105663.9|105613.9|11
1727416780000|2024-09-27 05:59:40|105672.2|105622.2|105674.1|105624.1|105674.1|105624.1|105672.2|105622.2|5
1727416790000|2024-09-27 05:59:50|105673.9|105623.9|105674.9|105624.9|105675.1|105625.1|105670.4|105620.4|21
1727416800000|2024-09-27 06:00:00|105676|105626|105684.2|105634.2|105686.5|105636.5|105669.8|105619.8|42
1727416810000|2024-09-27 06:00:10|105684|105634|105674.1|105624.1|105694|105644|105674.1|105624.1|28
1727416820000|2024-09-27 06:00:20|105673.8|105623.8|105666|105616|105674.8|105624.8|105662.3|105612.3|24
1727416830000|2024-09-27 06:00:30|105666.1|105616.1|105666.4|105616.4|105667.8|105617.8|105666|105616|17
1727416840000|2024-09-27 06:00:40|105667.2|105617.2|105662.8|105612.8|105668.5|105618.5|105662.6|105612.6|29
1727416850000|2024-09-27 06:00:50|105663.6|105613.6|105653.5|105603.5|105666.4|105616.4|105652.6|105602.6|31
1727416860000|2024-09-27 06:01:00|105654.5|105604.5|105653.5|105603.5|105658.3|105608.3|105651.3|105601.3|31
1727416870000|2024-09-27 06:01:10|105653.7|105603.7|105653.6|105603.6|105657.7|105607.7|105653|105603|26
1727416880000|2024-09-27 06:01:20|105652.8|105602.8|105655.7|105605.7|105655.7|105605.7|105652.6|105602.6|19
1727416890000|2024-09-27 06:01:30|105655.4|105605.4|105657.3|105607.3|105657.9|105607.9|105655.4|105605.4|16
1727416900000|2024-09-27 06:01:40|105657.6|105607.6|105660.4|105610.4|105662.2|105612.2|105657|105607|31
1727416910000|2024-09-27 06:01:50|105660.7|105610.7|105661.2|105611.2|105661.7|105611.7|105660.4|105610.4|19
1727416920000|2024-09-27 06:02:00|105660.8|105610.8|105656.1|105606.1|105660.8|105610.8|105651.9|105601.9|42
1727416930000|2024-09-27 06:02:10|105655.5|105605.5|105658.5|105608.5|105660.8|105610.8|105655.5|105605.5|27
1727416940000|2024-09-27 06:02:20|105657.5|105607.5|105646.8|105596.8|105657.5|105607.5|105646.6|105596.6|27
1727416950000|2024-09-27 06:02:30|105646.5|105596.5|105647.7|105597.7|105647.8|105597.8|105646.2|105596.2|15
1727416960000|2024-09-27 06:02:40|105648.1|105598.1|105650.5|105600.5|105653.9|105603.9|105648.1|105598.1|37
1727416970000|2024-09-27 06:02:50|105650.2|105600.2|105654.3|105604.3|105654.3|105604.3|105649.6|105599.6|26
1727416980000|2024-09-27 06:03:00|105655.3|105605.3|105658.4|105608.4|105658.4|105608.4|105655.3|105605.3|22
1727416990000|2024-09-27 06:03:10|105658.6|105608.6|105654.3|105604.3|105659.6|105609.6|105654.3|105604.3|28
1727417000000|2024-09-27 06:03:20|105654.5|105604.5|105653.1|105603.1|105656.4|105606.4|105653.1|105603.1|25
1727417010000|2024-09-27 06:03:30|105651.8|105601.8|105643.9|105593.9|105652.5|105602.5|105642.6|105592.6|26
1727417020000|2024-09-27 06:03:40|105644.1|105594.1|105640|105590|105644.1|105594.1|105640|105590|26
1727417030000|2024-09-27 06:03:50|105639.5|105589.5|105635.1|105585.1|105639.5|105589.5|105635.1|105585.1|24
1727417040000|2024-09-27 06:04:00|105635.3|105585.3|105636|105586|105639.8|105589.8|105635.3|105585.3|25
1727417050000|2024-09-27 06:04:10|105636.2|105586.2|105633.6|105583.6|105636.2|105586.2|105632.5|105582.5|24
1727417060000|2024-09-27 06:04:20|105633.4|105583.4|105649.9|105599.9|105650.8|105600.8|105632.6|105582.6|22
1727417070000|2024-09-27 06:04:30|105649.7|105599.7|105642.3|105592.3|105649.7|105599.7|105642.1|105592.1|18
1727417080000|2024-09-27 06:04:40|105642.1|105592.1|105657.3|105607.3|105659.7|105609.7|105639.9|105589.9|25
1727417090000|2024-09-27 06:04:50|105657.2|105607.2|105661|105611|105662.5|105612.5|105655.1|105605.1|24
1727417100000|2024-09-27 06:05:00|105661.1|105611.1|105676.4|105626.4|105676.9|105626.9|105661.1|105611.1|37
1727417110000|2024-09-27 06:05:10|105677.1|105627.1|105674.8|105624.8|105681.9|105631.9|105673.4|105623.4|29
1727417120000|2024-09-27 06:05:20|105674.4|105624.4|105674.2|105624.2|105679.4|105629.4|105674|105624|28
1727417130000|2024-09-27 06:05:30|105674.9|105624.9|105678.7|105628.7|105678.9|105628.9|105674.9|105624.9|22
1727417140000|2024-09-27 06:05:40|105678.1|105628.1|105698.3|105648.3|105698.7|105648.7|105675.9|105625.9|25
1727417150000|2024-09-27 06:05:50|105698.4|105648.4|105698.4|105648.4|105698.4|105648.4|105696.3|105646.3|20
1727417160000|2024-09-27 06:06:00|105697.9|105647.9|105706.8|105656.8|105706.8|105656.8|105697.2|105647.2|26
1727417170000|2024-09-27 06:06:10|105707.2|105657.2|105717.1|105667.1|105718.8|105668.8|105705.1|105655.1|33
1727417180000|2024-09-27 06:06:20|105717.2|105667.2|105721.8|105671.8|105721.8|105671.8|105713|105663|28
1727417190000|2024-09-27 06:06:30|105721.5|105671.5|105718.8|105668.8|105721.6|105671.6|105718.8|105668.8|17
1727417200000|2024-09-27 06:06:40|105718.5|105668.5|105717|105667|105718.8|105668.8|105716.9|105666.9|27
1727417210000|2024-09-27 06:06:50|105717.1|105667.1|105713|105663|105717.1|105667.1|105713|105663|10
1727417220000|2024-09-27 06:07:00|105712.7|105662.7|105714.1|105664.1|105717.1|105667.1|105711.2|105661.2|29
1727417230000|2024-09-27 06:07:10|105714.6|105664.6|105722.1|105672.1|105722.3|105672.3|105714.3|105664.3|18
1727417240000|2024-09-27 06:07:20|105722.3|105672.3|105729|105679|105730.1|105680.1|105722.3|105672.3|23
1727417250000|2024-09-27 06:07:30|105729.3|105679.3|105733.6|105683.6|105733.7|105683.7|105729.3|105679.3|13
1727417260000|2024-09-27 06:07:40|105733.9|105683.9|105732.2|105682.2|105738|105688|105732.2|105682.2|15
1727417270000|2024-09-27 06:07:50|105731.8|105681.8|105732.7|105682.7|105732.7|105682.7|105729.2|105679.2|19
1727417280000|2024-09-27 06:08:00|105733.2|105683.2|105729.5|105679.5|105733.2|105683.2|105729.4|105679.4|17
1727417290000|2024-09-27 06:08:10|105730.8|105680.8|105733.4|105683.4|105733.4|105683.4|105730.8|105680.8|12
1727417300000|2024-09-27 06:08:20|105732.9|105682.9|105725.4|105675.4|105732.9|105682.9|105725.3|105675.3|14
1727417310000|2024-09-27 06:08:30|105725.6|105675.6|105732.3|105682.3|105732.3|105682.3|105725.6|105675.6|13
1727417320000|2024-09-27 06:08:40|105731.6|105681.6|105728.8|105678.8|105731.8|105681.8|105728.5|105678.5|16
1727417330000|2024-09-27 06:08:50|105728.3|105678.3|105730.6|105680.6|105731.3|105681.3|105727|105677|18
1727417340000|2024-09-27 06:09:00|105729.8|105679.8|105718.1|105668.1|105729.8|105679.8|105717.7|105667.7|18
1727417350000|2024-09-27 06:09:10|105718.6|105668.6|105718.6|105668.6|105719.3|105669.3|105718.4|105668.4|9
1727417360000|2024-09-27 06:09:20|105718.4|105668.4|105735.1|105685.1|105735.1|105685.1|105718.4|105668.4|19
1727417370000|2024-09-27 06:09:30|105735.6|105685.6|105717.7|105667.7|105735.8|105685.8|105717.7|105667.7|21
1727417380000|2024-09-27 06:09:40|105717.2|105667.2|105715.1|105665.1|105717.2|105667.2|105714|105664|23
1727417390000|2024-09-27 06:09:50|105715.4|105665.4|105716.4|105666.4|105716.8|105666.8|105715.4|105665.4|9
1727417400000|2024-09-27 06:10:00|105716.8|105666.8|105720.1|105670.1|105720.8|105670.8|105716.8|105666.8|18
1727417410000|2024-09-27 06:10:10|105719.8|105669.8|105717.5|105667.5|105720.6|105670.6|105717.5|105667.5|14
1727417420000|2024-09-27 06:10:20|105717.8|105667.8|105717.6|105667.6|105719.7|105669.7|105717.5|105667.5|15
1727417430000|2024-09-27 06:10:30|105718.2|105668.2|105717.8|105667.8|105720.8|105670.8|105714.8|105664.8|22
1727417440000|2024-09-27 06:10:40|105718.3|105668.3|105716.6|105666.6|105718.3|105668.3|105716.3|105666.3|17
1727417450000|2024-09-27 06:10:50|105716.8|105666.8|105718.3|105668.3|105718.3|105668.3|105716.8|105666.8|6
1727417460000|2024-09-27 06:11:00|105718.6|105668.6|105727.3|105677.3|105728.6|105678.6|105717.8|105667.8|28
1727417470000|2024-09-27 06:11:10|105726.8|105676.8|105717.8|105667.8|105726.8|105676.8|105717|105667|23
1727417480000|2024-09-27 06:11:20|105717.1|105667.1|105721.7|105671.7|105721.7|105671.7|105717.1|105667.1|12
1727417490000|2024-09-27 06:11:30|105721.4|105671.4|105721.5|105671.5|105721.6|105671.6|105719.2|105669.2|19
1727417500000|2024-09-27 06:11:40|105721.3|105671.3|105718.2|105668.2|105726.2|105676.2|105716.2|105666.2|30
1727417510000|2024-09-27 06:11:50|105718.1|105668.1|105717.6|105667.6|105720|105670|105716|105666|24
1727417520000|2024-09-27 06:12:00|105716.9|105666.9|105718.6|105668.6|105718.6|105668.6|105716.1|105666.1|10
1727417530000|2024-09-27 06:12:10|105718.3|105668.3|105719.7|105669.7|105720.6|105670.6|105717.1|105667.1|28
1727417540000|2024-09-27 06:12:20|105720.1|105670.1|105718.2|105668.2|105722.4|105672.4|105718.2|105668.2|11
1727417550000|2024-09-27 06:12:30|105718.1|105668.1|105718.5|105668.5|105719.7|105669.7|105717.8|105667.8|12
1727417560000|2024-09-27 06:12:40|105718.3|105668.3|105716.6|105666.6|105718.7|105668.7|105715.4|105665.4|9
1727417570000|2024-09-27 06:12:50|105716.9|105666.9|105717.2|105667.2|105717.2|105667.2|105716.7|105666.7|4
1727417580000|2024-09-27 06:13:00|105717.5|105667.5|105723.8|105673.8|105725|105675|105717.5|105667.5|13
1727417590000|2024-09-27 06:13:10|105723.6|105673.6|105721.9|105671.9|105723.6|105673.6|105721.8|105671.8|8
1727417600000|2024-09-27 06:13:20|105721.8|105671.8|105715.5|105665.5|105722.2|105672.2|105713.6|105663.6|15
1727417610000|2024-09-27 06:13:30|105715.8|105665.8|105717.4|105667.4|105718.2|105668.2|105715.8|105665.8|14
1727417620000|2024-09-27 06:13:40|105717.3|105667.3|105716.8|105666.8|105717.3|105667.3|105716.6|105666.6|8
1727417630000|2024-09-27 06:13:50|105716.4|105666.4|105717.6|105667.6|105718.2|105668.2|105715.6|105665.6|12
1727417640000|2024-09-27 06:14:00|105717.3|105667.3|105715.7|105665.7|105717.3|105667.3|105715.7|105665.7|6
1727417650000|2024-09-27 06:14:10|105715.8|105665.8|105715.7|105665.7|105717.6|105667.6|105715.7|105665.7|12
1727417660000|2024-09-27 06:14:20|105716.4|105666.4|105712.2|105662.2|105716.4|105666.4|105710.9|105660.9|14
1727417670000|2024-09-27 06:14:30|105711.6|105661.6|105696.8|105646.8|105712.2|105662.2|105696.8|105646.8|16
1727417680000|2024-09-27 06:14:40|105696.5|105646.5|105691.8|105641.8|105696.6|105646.6|105691.6|105641.6|13
1727417690000|2024-09-27 06:14:50|105691.6|105641.6|105687.5|105637.5|105691.7|105641.7|105683.6|105633.6|14
1727417700000|2024-09-27 06:15:00|105686.9|105636.9|105687|105637|105687|105637|105682.9|105632.9|31
1727417710000|2024-09-27 06:15:10|105686.8|105636.8|105685.2|105635.2|105687.4|105637.4|105685.1|105635.1|19
1727417720000|2024-09-27 06:15:20|105685.6|105635.6|105689|105639|105690.5|105640.5|105685|105635|16
1727417730000|2024-09-27 06:15:30|105689.4|105639.4|105685.5|105635.5|105689.8|105639.8|105685.4|105635.4|17
1727417740000|2024-09-27 06:15:40|105685.9|105635.9|105685.7|105635.7|105685.9|105635.9|105685.4|105635.4|5
1727417750000|2024-09-27 06:15:50|105685.6|105635.6|105683.9|105633.9|105685.6|105635.6|105682.6|105632.6|12
1727417760000|2024-09-27 06:16:00|105683.7|105633.7|105681.8|105631.8|105684|105634|105681.8|105631.8|9
1727417770000|2024-09-27 06:16:10|105681.5|105631.5|105686.5|105636.5|105687.4|105637.4|105681.5|105631.5|19
1727417780000|2024-09-27 06:16:20|105686.4|105636.4|105693|105643|105698.5|105648.5|105686.2|105636.2|21
1727417790000|2024-09-27 06:16:30|105692.9|105642.9|105691|105641|105695|105645|105690.2|105640.2|28
1727417800000|2024-09-27 06:16:40|105690.8|105640.8|105689.1|105639.1|105691|105641|105688.6|105638.6|18
1727417810000|2024-09-27 06:16:50|105689.3|105639.3|105683.3|105633.3|105689.9|105639.9|105683.2|105633.2|22
1727417820000|2024-09-27 06:17:00|105682.7|105632.7|105680.1|105630.1|105682.9|105632.9|105680|105630|16
1727417830000|2024-09-27 06:17:10|105680.2|105630.2|105681.1|105631.1|105683.6|105633.6|105679.3|105629.3|19
1727417840000|2024-09-27 06:17:20|105681.7|105631.7|105684.9|105634.9|105684.9|105634.9|105680.4|105630.4|26
1727417850000|2024-09-27 06:17:30|105685.7|105635.7|105688.9|105638.9|105691.1|105641.1|105685.6|105635.6|25
1727417860000|2024-09-27 06:17:40|105688.2|105638.2|105681.9|105631.9|105688.2|105638.2|105681.9|105631.9|22
1727417870000|2024-09-27 06:17:50|105682.2|105632.2|105682|105632|105682.4|105632.4|105681.6|105631.6|12
1727417880000|2024-09-27 06:18:00|105682.1|105632.1|105681.3|105631.3|105682.6|105632.6|105681.3|105631.3|21
1727417890000|2024-09-27 06:18:10|105681.6|105631.6|105677.7|105627.7|105681.9|105631.9|105675.4|105625.4|27
1727417900000|2024-09-27 06:18:20|105678|105628|105654|105604|105678.2|105628.2|105648.7|105598.7|28
1727417910000|2024-09-27 06:18:30|105653.8|105603.8|105660.3|105610.3|105660.3|105610.3|105653.8|105603.8|22
1727417920000|2024-09-27 06:18:40|105660.8|105610.8|105660.5|105610.5|105661|105611|105659.1|105609.1|20
1727417930000|2024-09-27 06:18:50|105660.4|105610.4|105656.4|105606.4|105660.5|105610.5|105656|105606|15
1727417940000|2024-09-27 06:19:00|105656.5|105606.5|105650.1|105600.1|105656.5|105606.5|105649.2|105599.2|24
1727417950000|2024-09-27 06:19:10|105650|105600|105648.7|105598.7|105650|105600|105648.7|105598.7|10
1727417960000|2024-09-27 06:19:20|105648.8|105598.8|105645.6|105595.6|105648.8|105598.8|105643.8|105593.8|31
1727417970000|2024-09-27 06:19:30|105645.9|105595.9|105654.7|105604.7|105655.9|105605.9|105645.9|105595.9|29
1727417980000|2024-09-27 06:19:40|105654.4|105604.4|105664.4|105614.4|105664.8|105614.8|105654.4|105604.4|32
1727417990000|2024-09-27 06:19:50|105663.8|105613.8|105662.4|105612.4|105663.8|105613.8|105659.4|105609.4|16
1727418000000|2024-09-27 06:20:00|105661.9|105611.9|105665.6|105615.6|105666|105616|105661.9|105611.9|15
1727418010000|2024-09-27 06:20:10|105665.5|105615.5|105654.7|105604.7|105665.5|105615.5|105654.7|105604.7|28
1727418020000|2024-09-27 06:20:20|105654.6|105604.6|105654.2|105604.2|105654.7|105604.7|105651.6|105601.6|16
1727418030000|2024-09-27 06:20:30|105654.1|105604.1|105651.2|105601.2|105654.1|105604.1|105651.2|105601.2|14
1727418040000|2024-09-27 06:20:40|105650.4|105600.4|105647.8|105597.8|105655.1|105605.1|105647.8|105597.8|24
1727418050000|2024-09-27 06:20:50|105648.1|105598.1|105649.6|105599.6|105650.2|105600.2|105648.1|105598.1|16
1727418060000|2024-09-27 06:21:00|105649|105599|105647.5|105597.5|105649|105599|105647.5|105597.5|13
1727418070000|2024-09-27 06:21:10|105648.1|105598.1|105653.9|105603.9|105653.9|105603.9|105647.8|105597.8|18
1727418080000|2024-09-27 06:21:20|105654.2|105604.2|105653.6|105603.6|105657.9|105607.9|105653.6|105603.6|19
1727418090000|2024-09-27 06:21:30|105652.9|105602.9|105651.1|105601.1|105652.9|105602.9|105651.1|105601.1|16
1727418100000|2024-09-27 06:21:40|105650.9|105600.9|105650.5|105600.5|105654|105604|105650.4|105600.4|20
1727418110000|2024-09-27 06:21:50|105650.9|105600.9|105658.5|105608.5|105661.3|105611.3|105650.9|105600.9|34
1727418120000|2024-09-27 06:22:00|105658.4|105608.4|105661.3|105611.3|105661.6|105611.6|105655.3|105605.3|21
1727418130000|2024-09-27 06:22:10|105660.9|105610.9|105669.7|105619.7|105669.8|105619.8|105657.6|105607.6|35
1727418140000|2024-09-27 06:22:20|105670|105620|105671|105621|105671.8|105621.8|105669.3|105619.3|20
1727418150000|2024-09-27 06:22:30|105670.8|105620.8|105695.9|105645.9|105695.9|105645.9|105670.5|105620.5|23
1727418160000|2024-09-27 06:22:40|105695.8|105645.8|105686.3|105636.3|105700|105650|105686.3|105636.3|21
1727418170000|2024-09-27 06:22:50|105685.5|105635.5|105633.1|105583.1|105685.5|105635.5|105623.7|105573.7|73
1727418180000|2024-09-27 06:23:00|105632.7|105582.7|105619.9|105569.9|105647.9|105597.9|105603.1|105553.1|68
1727418190000|2024-09-27 06:23:10|105619.4|105569.4|105566.3|105516.3|105627.5|105577.5|105560.5|105510.5|74
1727418200000|2024-09-27 06:23:20|105565.4|105515.4|105554.5|105504.5|105570.2|105520.2|105550.6|105500.6|68
1727418210000|2024-09-27 06:23:30|105553.4|105503.4|105567.7|105517.7|105574.9|105524.9|105553.4|105503.4|70
1727418220000|2024-09-27 06:23:40|105568.8|105518.8|105575.3|105525.3|105577.9|105527.9|105560.2|105510.2|64
1727418230000|2024-09-27 06:23:50|105575.1|105525.1|105585.5|105535.5|105585.9|105535.9|105573.9|105523.9|60
1727418240000|2024-09-27 06:24:00|105585.7|105535.7|105582.4|105532.4|105589.5|105539.5|105581.4|105531.4|60
1727418250000|2024-09-27 06:24:10|105582.1|105532.1|105579.3|105529.3|105596.3|105546.3|105571.5|105521.5|67
1727418260000|2024-09-27 06:24:20|105578.5|105528.5|105573|105523|105585|105535|105570.9|105520.9|57
1727418270000|2024-09-27 06:24:30|105572.6|105522.6|105587.2|105537.2|105589.2|105539.2|105572.6|105522.6|59
1727418280000|2024-09-27 06:24:40|105586.5|105536.5|105594.8|105544.8|105595.4|105545.4|105586.2|105536.2|41
1727418290000|2024-09-27 06:24:50|105595|105545|105567.2|105517.2|105602|105552|105567.2|105517.2|52
1727418300000|2024-09-27 06:25:00|105568.3|105518.3|105582.7|105532.7|105592.9|105542.9|105565.7|105515.7|55
1727418310000|2024-09-27 06:25:10|105583.2|105533.2|105563.3|105513.3|105584.9|105534.9|105561.4|105511.4|49
1727418320000|2024-09-27 06:25:20|105563.2|105513.2|105536.6|105486.6|105563.4|105513.4|105532.7|105482.7|68
1727418330000|2024-09-27 06:25:30|105536.7|105486.7|105531.6|105481.6|105537.6|105487.6|105526.2|105476.2|49
1727418340000|2024-09-27 06:25:40|105528.5|105478.5|105549.4|105499.4|105549.8|105499.8|105527.7|105477.7|55
1727418350000|2024-09-27 06:25:50|105549.1|105499.1|105533|105483|105549.1|105499.1|105533|105483|57
1727418360000|2024-09-27 06:26:00|105533.3|105483.3|105532.6|105482.6|105538.3|105488.3|105529.8|105479.8|48
1727418370000|2024-09-27 06:26:10|105532.5|105482.5|105539.3|105489.3|105540.4|105490.4|105528.3|105478.3|57
1727418380000|2024-09-27 06:26:20|105539.5|105489.5|105551.7|105501.7|105551.8|105501.8|105536.4|105486.4|57
1727418390000|2024-09-27 06:26:30|105551.2|105501.2|105551.4|105501.4|105554.7|105504.7|105544.8|105494.8|50
1727418400000|2024-09-27 06:26:40|105551.1|105501.1|105543.6|105493.6|105552.9|105502.9|105543.6|105493.6|31
1727418410000|2024-09-27 06:26:50|105543.3|105493.3|105551.6|105501.6|105560.9|105510.9|105543.3|105493.3|46
1727418420000|2024-09-27 06:27:00|105549|105499|105566|105516|105566|105516|105548.1|105498.1|46
1727418430000|2024-09-27 06:27:10|105566.2|105516.2|105590.8|105540.8|105590.9|105540.9|105558.6|105508.6|53
1727418440000|2024-09-27 06:27:20|105591.4|105541.4|105569.4|105519.4|105593|105543|105569.4|105519.4|41
1727418450000|2024-09-27 06:27:30|105570|105520|105564.2|105514.2|105575.3|105525.3|105564.2|105514.2|30
1727418460000|2024-09-27 06:27:40|105564.5|105514.5|105561.6|105511.6|105565.5|105515.5|105559.4|105509.4|27
1727418470000|2024-09-27 06:27:50|105561.3|105511.3|105566.2|105516.2|105567.4|105517.4|105555.2|105505.2|36
1727418480000|2024-09-27 06:28:00|105566.5|105516.5|105563.2|105513.2|105570.2|105520.2|105557.8|105507.8|34
1727418490000|2024-09-27 06:28:10|105565.3|105515.3|105566.2|105516.2|105567.7|105517.7|105562|105512|46
1727418500000|2024-09-27 06:28:20|105565.5|105515.5|105570|105520|105571.4|105521.4|105560.7|105510.7|45
1727418510000|2024-09-27 06:28:30|105571.2|105521.2|105584.2|105534.2|105588.3|105538.3|105566.4|105516.4|44
1727418520000|2024-09-27 06:28:40|105584.3|105534.3|105563|105513|105587.5|105537.5|105563|105513|37
1727418530000|2024-09-27 06:28:50|105562.8|105512.8|105571.1|105521.1|105574.3|105524.3|105561.6|105511.6|38
1727418540000|2024-09-27 06:29:00|105570.8|105520.8|105557.9|105507.9|105570.8|105520.8|105555.9|105505.9|36
1727418550000|2024-09-27 06:29:10|105558.2|105508.2|105561.9|105511.9|105561.9|105511.9|105553.2|105503.2|37
1727418560000|2024-09-27 06:29:20|105562.1|105512.1|105561.4|105511.4|105565.2|105515.2|105559.7|105509.7|41
1727418570000|2024-09-27 06:29:30|105562.4|105512.4|105557.1|105507.1|105569.9|105519.9|105557.1|105507.1|36
1727418580000|2024-09-27 06:29:40|105557.7|105507.7|105554.9|105504.9|105557.8|105507.8|105554|105504|37
1727418590000|2024-09-27 06:29:50|105555.1|105505.1|105560.9|105510.9|105560.9|105510.9|105554.8|105504.8|39
1727418600000|2024-09-27 06:30:00|105561.2|105511.2|105555.5|105505.5|105561.2|105511.2|105553.6|105503.6|36
1727418610000|2024-09-27 06:30:10|105555.9|105505.9|105540.1|105490.1|105558.3|105508.3|105540.1|105490.1|30
1727418620000|2024-09-27 06:30:20|105540.6|105490.6|105536.1|105486.1|105542.3|105492.3|105536|105486|38
1727418630000|2024-09-27 06:30:30|105536.6|105486.6|105549.7|105499.7|105549.7|105499.7|105535.7|105485.7|37
1727418640000|2024-09-27 06:30:40|105549.4|105499.4|105552.2|105502.2|105552.6|105502.6|105543.3|105493.3|44
1727418650000|2024-09-27 06:30:50|105552.3|105502.3|105549.3|105499.3|105563.1|105513.1|105549.3|105499.3|43
1727418660000|2024-09-27 06:31:00|105549.5|105499.5|105539.5|105489.5|105549.8|105499.8|105533.6|105483.6|54
1727418670000|2024-09-27 06:31:10|105537.3|105487.3|105534.9|105484.9|105539.9|105489.9|105530.5|105480.5|47
1727418680000|2024-09-27 06:31:20|105534|105484|105528.2|105478.2|105538.8|105488.8|105528.2|105478.2|53
1727418690000|2024-09-27 06:31:30|105527.9|105477.9|105497.7|105447.7|105527.9|105477.9|105497.7|105447.7|56
1727418700000|2024-09-27 06:31:40|105496.4|105446.4|105489.1|105439.1|105497.5|105447.5|105483.1|105433.1|61
1727418710000|2024-09-27 06:31:50|105490.5|105440.5|105486.9|105436.9|105490.5|105440.5|105484.9|105434.9|44
1727418720000|2024-09-27 06:32:00|105487.3|105437.3|105476.1|105426.1|105487.3|105437.3|105469.4|105419.4|53
1727418730000|2024-09-27 06:32:10|105476.7|105426.7|105475|105425|105478.5|105428.5|105466|105416|52
1727418740000|2024-09-27 06:32:20|105474.2|105424.2|105501.2|105451.2|105501.2|105451.2|105474.2|105424.2|61
1727418750000|2024-09-27 06:32:30|105501.5|105451.5|105491.1|105441.1|105502.3|105452.3|105490.6|105440.6|49
1727418760000|2024-09-27 06:32:40|105491.5|105441.5|105507.6|105457.6|105508.8|105458.8|105491.5|105441.5|41
1727418770000|2024-09-27 06:32:50|105507.4|105457.4|105500.4|105450.4|105507.4|105457.4|105494.6|105444.6|53
1727418780000|2024-09-27 06:33:00|105500.2|105450.2|105505.2|105455.2|105517.8|105467.8|105497.7|105447.7|38
1727418790000|2024-09-27 06:33:10|105505.3|105455.3|105512.2|105462.2|105512.3|105462.3|105502.4|105452.4|26
1727418800000|2024-09-27 06:33:20|105512|105462|105517.3|105467.3|105517.3|105467.3|105511.7|105461.7|19
1727418810000|2024-09-27 06:33:30|105517|105467|105505.8|105455.8|105517|105467|105505.7|105455.7|27
1727418820000|2024-09-27 06:33:40|105506.1|105456.1|105508.3|105458.3|105508.3|105458.3|105503.7|105453.7|37
1727418830000|2024-09-27 06:33:50|105508.2|105458.2|105515.4|105465.4|105515.4|105465.4|105508.2|105458.2|43
1727418840000|2024-09-27 06:34:00|105513|105463|105506.7|105456.7|105513|105463|105498.6|105448.6|48
1727418850000|2024-09-27 06:34:10|105505.8|105455.8|105492.2|105442.2|105507.4|105457.4|105491|105441|44
1727418860000|2024-09-27 06:34:20|105492.4|105442.4|105504.1|105454.1|105504.1|105454.1|105492.1|105442.1|41
1727418870000|2024-09-27 06:34:30|105504.5|105454.5|105494.5|105444.5|105511.7|105461.7|105494.5|105444.5|37
1727418880000|2024-09-27 06:34:40|105494.9|105444.9|105495.4|105445.4|105498.5|105448.5|105491.4|105441.4|30
1727418890000|2024-09-27 06:34:50|105495.6|105445.6|105496.8|105446.8|105496.8|105446.8|105492.3|105442.3|31
1727418900000|2024-09-27 06:35:00|105497.1|105447.1|105513.1|105463.1|105515.3|105465.3|105497.1|105447.1|48
1727418910000|2024-09-27 06:35:10|105511.4|105461.4|105520.9|105470.9|105520.9|105470.9|105511.4|105461.4|39
1727418920000|2024-09-27 06:35:20|105521.2|105471.2|105519.4|105469.4|105521.2|105471.2|105508.5|105458.5|51
1727418930000|2024-09-27 06:35:30|105519.3|105469.3|105550.4|105500.4|105551.3|105501.3|105518.8|105468.8|55
1727418940000|2024-09-27 06:35:40|105550.1|105500.1|105523.8|105473.8|105550.1|105500.1|105521|105471|50
1727418950000|2024-09-27 06:35:50|105524|105474|105515.5|105465.5|105525.9|105475.9|105512.5|105462.5|28
1727418960000|2024-09-27 06:36:00|105515.7|105465.7|105552.8|105502.8|105552.8|105502.8|105515.7|105465.7|61
1727418970000|2024-09-27 06:36:10|105553.1|105503.1|105567.3|105517.3|105567.6|105517.6|105551.4|105501.4|44
1727418980000|2024-09-27 06:36:20|105568.5|105518.5|105578.1|105528.1|105578.2|105528.2|105568.5|105518.5|36
1727418990000|2024-09-27 06:36:30|105578.2|105528.2|105594.7|105544.7|105594.7|105544.7|105578.1|105528.1|43
1727419000000|2024-09-27 06:36:40|105595.1|105545.1|105637.4|105587.4|105641.4|105591.4|105595.1|105545.1|51
1727419010000|2024-09-27 06:36:50|105637.5|105587.5|105667|105617|105668.8|105618.8|105635|105585|61
1727419020000|2024-09-27 06:37:00|105667.9|105617.9|105671.1|105621.1|105671.1|105621.1|105663.7|105613.7|47
1727419030000|2024-09-27 06:37:10|105670.3|105620.3|105664.6|105614.6|105676.6|105626.6|105663.8|105613.8|53
1727419040000|2024-09-27 06:37:20|105664.4|105614.4|105657.3|105607.3|105666.4|105616.4|105656.2|105606.2|45
1727419050000|2024-09-27 06:37:30|105657.1|105607.1|105647.6|105597.6|105658.6|105608.6|105647.5|105597.5|36
1727419060000|2024-09-27 06:37:40|105647.3|105597.3|105635.4|105585.4|105650.1|105600.1|105635.1|105585.1|51
1727419070000|2024-09-27 06:37:50|105635.2|105585.2|105638.2|105588.2|105639.6|105589.6|105632.9|105582.9|45
1727419080000|2024-09-27 06:38:00|105638.9|105588.9|105636.4|105586.4|105639|105589|105635.3|105585.3|32
1727419090000|2024-09-27 06:38:10|105636.5|105586.5|105647.3|105597.3|105647.3|105597.3|105636.5|105586.5|30
1727419100000|2024-09-27 06:38:20|105647.6|105597.6|105657.1|105607.1|105657.6|105607.6|105647.6|105597.6|28
1727419110000|2024-09-27 06:38:30|105657.3|105607.3|105659.3|105609.3|105659.7|105609.7|105653.2|105603.2|41
1727419120000|2024-09-27 06:38:40|105659.2|105609.2|105658.1|105608.1|105660|105610|105655.8|105605.8|31
1727419130000|2024-09-27 06:38:50|105658|105608|105665.6|105615.6|105667|105617|105657.8|105607.8|45
1727419140000|2024-09-27 06:39:00|105664.3|105614.3|105652|105602|105664.3|105614.3|105652|105602|42
1727419150000|2024-09-27 06:39:10|105651.8|105601.8|105645.8|105595.8|105651.8|105601.8|105644.7|105594.7|45
1727419160000|2024-09-27 06:39:20|105645.7|105595.7|105654.9|105604.9|105655.2|105605.2|105645.7|105595.7|32
1727419170000|2024-09-27 06:39:30|105653|105603|105641|105591|105656.4|105606.4|105641|105591|39
1727419180000|2024-09-27 06:39:40|105640.7|105590.7|105642.5|105592.5|105642.5|105592.5|105638.9|105588.9|29
1727419190000|2024-09-27 06:39:50|105642.9|105592.9|105643.6|105593.6|105646.6|105596.6|105642.9|105592.9|37
1727419200000|2024-09-27 06:40:00|105643.7|105593.7|105631.8|105581.8|105643.7|105593.7|105629.1|105579.1|45
1727419210000|2024-09-27 06:40:10|105631.1|105581.1|105639|105589|105639.9|105589.9|105631.1|105581.1|41
1727419220000|2024-09-27 06:40:20|105638.5|105588.5|105643.5|105593.5|105648.6|105598.6|105638.5|105588.5|47
1727419230000|2024-09-27 06:40:30|105643|105593|105646.6|105596.6|105647.7|105597.7|105642.8|105592.8|26
1727419240000|2024-09-27 06:40:40|105646.1|105596.1|105667.1|105617.1|105667.2|105617.2|105646.1|105596.1|43
1727419250000|2024-09-27 06:40:50|105667.2|105617.2|105668|105618|105668.1|105618.1|105661.8|105611.8|48
1727419260000|2024-09-27 06:41:00|105668.1|105618.1|105654|105604|105668.7|105618.7|105650.4|105600.4|39
1727419270000|2024-09-27 06:41:10|105654.1|105604.1|105652.2|105602.2|105655.5|105605.5|105652.2|105602.2|27
1727419280000|2024-09-27 06:41:20|105651.8|105601.8|105648.8|105598.8|105651.8|105601.8|105647.1|105597.1|42
1727419290000|2024-09-27 06:41:30|105649.4|105599.4|105653.2|105603.2|105655.7|105605.7|105649.1|105599.1|42
1727419300000|2024-09-27 06:41:40|105652.9|105602.9|105649.4|105599.4|105654.6|105604.6|105649.4|105599.4|30
1727419310000|2024-09-27 06:41:50|105648.3|105598.3|105650.5|105600.5|105651.3|105601.3|105646.1|105596.1|28
1727419320000|2024-09-27 06:42:00|105650|105600|105612.6|105562.6|105650|105600|105611.2|105561.2|47
1727419330000|2024-09-27 06:42:10|105612.1|105562.1|105610.8|105560.8|105613.6|105563.6|105609.1|105559.1|35
1727419340000|2024-09-27 06:42:20|105610.3|105560.3|105607.8|105557.8|105610.8|105560.8|105597.1|105547.1|41
1727419350000|2024-09-27 06:42:30|105607.2|105557.2|105608.7|105558.7|105610.7|105560.7|105603.2|105553.2|45
1727419360000|2024-09-27 06:42:40|105609.1|105559.1|105617.6|105567.6|105618.2|105568.2|105608.2|105558.2|46
1727419370000|2024-09-27 06:42:50|105616.4|105566.4|105612.6|105562.6|105619.6|105569.6|105612.3|105562.3|32
1727419380000|2024-09-27 06:43:00|105612.9|105562.9|105603.3|105553.3|105614.4|105564.4|105602.7|105552.7|45
1727419390000|2024-09-27 06:43:10|105602.5|105552.5|105602.6|105552.6|105606.6|105556.6|105597.5|105547.5|49
1727419400000|2024-09-27 06:43:20|105603.7|105553.7|105603.9|105553.9|105604.3|105554.3|105601.9|105551.9|17
1727419410000|2024-09-27 06:43:30|105603.2|105553.2|105615.3|105565.3|105615.3|105565.3|105603.2|105553.2|42
1727419420000|2024-09-27 06:43:40|105615.8|105565.8|105630.8|105580.8|105631.6|105581.6|105615.6|105565.6|46
1727419430000|2024-09-27 06:43:50|105631.1|105581.1|105625.6|105575.6|105635.1|105585.1|105625.1|105575.1|42
1727419440000|2024-09-27 06:44:00|105626.2|105576.2|105619|105569|105630.5|105580.5|105615|105565|53
1727419450000|2024-09-27 06:44:10|105619.2|105569.2|105641.8|105591.8|105646.4|105596.4|105618.8|105568.8|42
1727419460000|2024-09-27 06:44:20|105642.2|105592.2|105632.8|105582.8|105645|105595|105632.6|105582.6|37
1727419470000|2024-09-27 06:44:30|105632.6|105582.6|105632.7|105582.7|105640.9|105590.9|105628.6|105578.6|49
1727419480000|2024-09-27 06:44:40|105633|105583|105630.9|105580.9|105637.3|105587.3|105628.1|105578.1|46
1727419490000|2024-09-27 06:44:50|105628.7|105578.7|105627.4|105577.4|105630.6|105580.6|105620.4|105570.4|59
1727419500000|2024-09-27 06:45:00|105627|105577|105675.1|105625.1|105759.3|105656.5|105627|105565|75
1727419510000|2024-09-27 06:45:10|105670.8|105620.8|105694|105644|105697.7|105647.7|105670.8|105620.8|72
1727419520000|2024-09-27 06:45:20|105696.1|105646.1|105722.9|105672.9|105724|105674|105692.3|105642.3|56
1727419530000|2024-09-27 06:45:30|105721.7|105671.7|105725.4|105675.4|105730.2|105680.2|105708.4|105658.4|72
1727419540000|2024-09-27 06:45:40|105727.3|105677.3|105713.6|105663.6|105727.3|105677.3|105704.5|105654.5|55
1727419550000|2024-09-27 06:45:50|105715.5|105665.5|105711.4|105661.4|105718.7|105668.7|105710.3|105660.3|46
1727419560000|2024-09-27 06:46:00|105709.3|105659.3|105723|105673|105723.5|105673.5|105707.3|105657.3|67
1727419570000|2024-09-27 06:46:10|105723.7|105673.7|105710.5|105660.5|105728.8|105678.8|105710|105660|59
1727419580000|2024-09-27 06:46:20|105714.5|105664.5|105727.1|105677.1|105735.4|105685.4|105710.5|105660.5|55
1727419590000|2024-09-27 06:46:30|105732.8|105682.8|105719.9|105669.9|105740.7|105690.7|105718.4|105668.4|53
1727419600000|2024-09-27 06:46:40|105719.4|105669.4|105698.7|105648.7|105721.3|105671.3|105684.4|105634.4|67
1727419610000|2024-09-27 06:46:50|105698.5|105648.5|105691.8|105641.8|105701.2|105651.2|105681.5|105631.5|60
1727419620000|2024-09-27 06:47:00|105693.1|105643.1|105687.4|105637.4|105702|105652|105686|105636|63
1727419630000|2024-09-27 06:47:10|105689|105639|105693.1|105643.1|105696.9|105646.9|105665.1|105615.1|64
1727419640000|2024-09-27 06:47:20|105693.7|105643.7|105690.2|105640.2|105706.1|105656.1|105690.2|105640.2|51
1727419650000|2024-09-27 06:47:30|105687.5|105637.5|105679.3|105629.3|105687.8|105637.8|105676.7|105626.7|52
1727419660000|2024-09-27 06:47:40|105680.3|105630.3|105691.3|105641.3|105691.6|105641.6|105679.3|105629.3|49
1727419670000|2024-09-27 06:47:50|105691.6|105641.6|105676.5|105626.5|105700.3|105650.3|105671.1|105621.1|50
1727419680000|2024-09-27 06:48:00|105677.3|105627.3|105689.1|105639.1|105692.6|105642.6|105667.4|105617.4|45
1727419690000|2024-09-27 06:48:10|105690.2|105640.2|105675.4|105625.4|105692.2|105642.2|105675.4|105625.4|40
1727419700000|2024-09-27 06:48:20|105676.7|105626.7|105666.5|105616.5|105679.1|105629.1|105657.1|105607.1|55
1727419710000|2024-09-27 06:48:30|105667|105617|105664.9|105614.9|105678|105628|105664.9|105614.9|45
1727419720000|2024-09-27 06:48:40|105665.3|105615.3|105692.3|105642.3|105695.7|105645.7|105664.6|105614.6|49
1727419730000|2024-09-27 06:48:50|105691.5|105641.5|105639.6|105589.6|105691.5|105641.5|105638.4|105588.4|42
1727419740000|2024-09-27 06:49:00|105640.1|105590.1|105660.9|105610.9|105662.3|105612.3|105640.1|105590.1|52
1727419750000|2024-09-27 06:49:10|105659.2|105609.2|105636.7|105586.7|105659.2|105609.2|105634.2|105584.2|36
1727419760000|2024-09-27 06:49:20|105636.3|105586.3|105637.3|105587.3|105642.4|105592.4|105635.8|105585.8|35
1727419770000|2024-09-27 06:49:30|105637.1|105587.1|105630.3|105580.3|105637.4|105587.4|105627.3|105577.3|26
1727419780000|2024-09-27 06:49:40|105630.6|105580.6|105638.7|105588.7|105645.3|105595.3|105630.6|105580.6|26
1727419790000|2024-09-27 06:49:50|105639|105589|105631.1|105581.1|105639|105589|105629.2|105579.2|31
1727419800000|2024-09-27 06:50:00|105631.6|105581.6|105630.8|105580.8|105650.5|105600.5|105622.1|105572.1|49
1727419810000|2024-09-27 06:50:10|105630.4|105580.4|105650.5|105600.5|105653.5|105603.5|105630.1|105580.1|45
1727419820000|2024-09-27 06:50:20|105650.3|105600.3|105657.8|105607.8|105658.6|105608.6|105645.8|105595.8|37
1727419830000|2024-09-27 06:50:30|105658.3|105608.3|105680.7|105630.7|105682.2|105632.2|105658.3|105608.3|39
1727419840000|2024-09-27 06:50:40|105680.9|105630.9|105675.9|105625.9|105684.4|105634.4|105675.6|105625.6|36
1727419850000|2024-09-27 06:50:50|105675.5|105625.5|105670.3|105620.3|105675.5|105625.5|105668.6|105618.6|25
1727419860000|2024-09-27 06:51:00|105668.2|105618.2|105679.1|105629.1|105680|105630|105668.2|105618.2|44
1727419870000|2024-09-27 06:51:10|105678.9|105628.9|105674.8|105624.8|105678.9|105628.9|105670.1|105620.1|31
1727419880000|2024-09-27 06:51:20|105675|105625|105680.4|105655.4|105694.9|105660.9|105674.7|105624.7|41
1727419890000|2024-09-27 06:51:30|105681|105656|105690.4|105640.4|105693|105656.1|105680.3|105638.5|37
1727419900000|2024-09-27 06:51:40|105689.8|105639.8|105688.6|105638.6|105692|105642|105679.7|105629.7|36
1727419910000|2024-09-27 06:51:50|105690.7|105640.7|105689.4|105639.4|105697.9|105647.9|105689.1|105639.1|42
1727419920000|2024-09-27 06:52:00|105689|105639|105699.9|105649.9|105700.5|105650.5|105687|105637|42
1727419930000|2024-09-27 06:52:10|105700|105650|105689.5|105639.5|105700.8|105650.8|105689.5|105639.5|34
1727419940000|2024-09-27 06:52:20|105689.6|105639.6|105711.8|105661.8|105715.2|105665.2|105685.8|105635.8|27
1727419950000|2024-09-27 06:52:30|105711.7|105661.7|105703.8|105653.8|105712.6|105662.6|105697.2|105647.2|42
1727419960000|2024-09-27 06:52:40|105705.2|105655.2|105706.9|105656.9|105708.5|105658.5|105703.8|105653.8|27
1727419970000|2024-09-27 06:52:50|105706.8|105656.8|105697.1|105647.1|105708.5|105658.5|105697.1|105647.1|36
1727419980000|2024-09-27 06:53:00|105696.4|105646.4|105690.4|105640.4|105697.4|105647.4|105690.4|105640.4|25
1727419990000|2024-09-27 06:53:10|105690.1|105640.1|105690.8|105640.8|105692.3|105642.3|105685.7|105635.7|32
1727420000000|2024-09-27 06:53:20|105690.9|105640.9|105664|105614|105691.1|105641.1|105654.8|105613.2|22
1727420010000|2024-09-27 06:53:30|105663.6|105613.6|105635|105585|105663.6|105613.6|105634.5|105584.5|44
1727420020000|2024-09-27 06:53:40|105635.2|105585.2|105634.6|105584.6|105637.5|105587.5|105634.5|105584.5|23
1727420030000|2024-09-27 06:53:50|105635.1|105585.1|105635.6|105585.6|105635.6|105585.6|105634.7|105584.7|7
1727420040000|2024-09-27 06:54:00|105635.1|105585.1|105637|105587|105640.7|105590.7|105633.1|105583.1|41
1727420050000|2024-09-27 06:54:10|105636.6|105586.6|105633.6|105583.6|105636.6|105586.6|105632.8|105582.8|17
1727420060000|2024-09-27 06:54:20|105634|105584|105626.7|105576.7|105634.9|105584.9|105626.7|105576.7|11
1727420070000|2024-09-27 06:54:30|105626.4|105576.4|105633.7|105583.7|105634.6|105584.6|105625|105575|26
1727420080000|2024-09-27 06:54:40|105635.7|105585.7|105646.9|105596.9|105647.4|105597.4|105635.7|105585.7|29
1727420090000|2024-09-27 06:54:50|105647.2|105597.2|105642.2|105592.2|105648.8|105598.8|105641.7|105591.7|26
1727420100000|2024-09-27 06:55:00|105642.4|105592.4|105657.2|105607.2|105663.1|105613.1|105642.2|105592.2|49
1727420110000|2024-09-27 06:55:10|105657|105607|105668.9|105618.9|105671.9|105621.9|105657|105607|57
1727420120000|2024-09-27 06:55:20|105667.9|105617.9|105661.6|105611.6|105667.9|105617.9|105658.6|105608.6|29
1727420130000|2024-09-27 06:55:30|105661.9|105611.9|105656.2|105606.2|105661.9|105611.9|105655.9|105605.9|29
1727420140000|2024-09-27 06:55:40|105655|105605|105667.5|105617.5|105667.9|105617.9|105654.5|105604.5|31
1727420150000|2024-09-27 06:55:50|105667.2|105617.2|105649.6|105599.6|105667.4|105617.4|105648.7|105598.7|29
1727420160000|2024-09-27 06:56:00|105650.2|105600.2|105635.5|105585.5|105651.3|105601.3|105633.5|105583.5|45
1727420170000|2024-09-27 06:56:10|105635.6|105585.6|105617.9|105567.9|105635.6|105585.6|105617.9|105567.9|46
1727420180000|2024-09-27 06:56:20|105619.2|105569.2|105610.5|105560.5|105619.2|105569.2|105610.1|105560.1|32
1727420190000|2024-09-27 06:56:30|105610.8|105560.8|105594|105544|105611.4|105561.4|105594|105544|56
1727420200000|2024-09-27 06:56:40|105592.8|105542.8|105582.6|105532.6|105592.8|105542.8|105582.6|105532.6|34
1727420210000|2024-09-27 06:56:50|105581.5|105531.5|105582.3|105532.3|105588.4|105538.4|105580.9|105530.9|40
1727420220000|2024-09-27 06:57:00|105582.1|105532.1|105574.6|105524.6|105582.1|105532.1|105574.6|105524.6|38
1727420230000|2024-09-27 06:57:10|105574.5|105524.5|105564.5|105514.5|105574.8|105524.8|105557.4|105507.4|36
1727420240000|2024-09-27 06:57:20|105565.6|105515.6|105575.6|105525.6|105577.5|105527.5|105565.6|105515.6|35
1727420250000|2024-09-27 06:57:30|105575.8|105525.8|105598|105548|105598.4|105548.4|105571.3|105521.3|43
1727420260000|2024-09-27 06:57:40|105598.4|105548.4|105583.4|105533.4|105599.3|105549.3|105583.4|105533.4|36
1727420270000|2024-09-27 06:57:50|105582.4|105532.4|105575.5|105525.5|105590.8|105540.8|105575.5|105525.5|28
1727420280000|2024-09-27 06:58:00|105575.3|105525.3|105586.4|105536.4|105591.8|105541.8|105575.1|105525.1|43
1727420290000|2024-09-27 06:58:10|105586.6|105536.6|105589.8|105539.8|105594.2|105544.2|105586.6|105536.6|29
1727420300000|2024-09-27 06:58:20|105589.4|105539.4|105605.1|105555.1|105607.4|105557.4|105587.4|105537.4|34
1727420310000|2024-09-27 06:58:30|105602.2|105552.2|105600|105550|105602.6|105552.6|105597.3|105547.3|33
1727420320000|2024-09-27 06:58:40|105600.4|105550.4|105600.8|105550.8|105602.2|105552.2|105599.3|105549.3|15
1727420330000|2024-09-27 06:58:50|105600.9|105550.9|105612.4|105562.4|105615|105565|105600.6|105550.6|30
1727420340000|2024-09-27 06:59:00|105613.1|105563.1|105637.5|105587.5|105641.2|105591.2|105613.1|105563.1|53
1727420350000|2024-09-27 06:59:10|105637.9|105587.9|105627.8|105577.8|105642.5|105592.5|105627.8|105577.8|43
1727420360000|2024-09-27 06:59:20|105622.6|105572.6|105610.4|105560.4|105625.6|105575.6|105604.3|105554.3|49
1727420370000|2024-09-27 06:59:30|105611.3|105561.3|105601.1|105551.1|105615.2|105565.2|105601.1|105551.1|40
1727420380000|2024-09-27 06:59:40|105599.5|105549.5|105610.5|105560.5|105610.5|105560.5|105599.5|105549.5|33
1727420390000|2024-09-27 06:59:50|105610.7|105560.7|105611.5|105561.5|105612.4|105562.4|105603|105553|46
1727420400000|2024-09-27 07:00:00|105619.4|105569.4|105625.6|105575.6|105646.4|105596.4|105619.4|105569.4|76
1727420410000|2024-09-27 07:00:10|105626.2|105576.2|105583|105533|105626.2|105576.2|105577.6|105527.6|65
1727420420000|2024-09-27 07:00:20|105582|105532|105584.9|105534.9|105593.9|105543.9|105579.2|105529.2|54
1727420430000|2024-09-27 07:00:30|105584.4|105534.4|105605.1|105555.1|105605.1|105555.1|105584.4|105534.4|57
1727420440000|2024-09-27 07:00:40|105606|105556|105619.7|105569.7|105624.3|105574.3|105606|105556|58
1727420450000|2024-09-27 07:00:50|105618.6|105568.6|105626.5|105576.5|105638.1|105588.1|105615|105565|59
1727420460000|2024-09-27 07:01:00|105628.1|105578.1|105642.3|105592.3|105643.4|105593.4|105625.2|105575.2|60
1727420470000|2024-09-27 07:01:10|105642|105592|105630.4|105580.4|105642.5|105592.5|105626.9|105576.9|44
1727420480000|2024-09-27 07:01:20|105630.8|105580.8|105622.5|105572.5|105634.1|105584.1|105619.5|105569.5|45
1727420490000|2024-09-27 07:01:30|105622.9|105572.9|105597.3|105547.3|105622.9|105572.9|105593.5|105543.5|65
1727420500000|2024-09-27 07:01:40|105597.1|105547.1|105598.1|105548.1|105600.1|105550.1|105594.3|105544.3|53
1727420510000|2024-09-27 07:01:50|105598.4|105548.4|105604.1|105554.1|105608.9|105558.9|105598|105548|53
1727420520000|2024-09-27 07:02:00|105604.3|105554.3|105612.7|105562.7|105615.3|105565.3|105601.8|105551.8|49
1727420530000|2024-09-27 07:02:10|105613|105563|105614.4|105564.4|105622.4|105572.4|105610.2|105560.2|34
1727420540000|2024-09-27 07:02:20|105614.3|105564.3|105593.7|105543.7|105617.7|105567.7|105593.1|105543.1|33
1727420550000|2024-09-27 07:02:30|105593.3|105543.3|105602|105552|105614.7|105564.7|105593.1|105543.1|40
1727420560000|2024-09-27 07:02:40|105603.7|105553.7|105606|105556|105624.7|105574.7|105603.7|105553.7|43
1727420570000|2024-09-27 07:02:50|105606.4|105556.4|105605.6|105555.6|105610.9|105560.9|105605.6|105555.6|35
1727420580000|2024-09-27 07:03:00|105607|105557|105609.9|105559.9|105612.5|105562.5|105600.6|105550.6|43
1727420590000|2024-09-27 07:03:10|105609.4|105559.4|105605.8|105555.8|105610.3|105560.3|105605.8|105555.8|23
1727420600000|2024-09-27 07:03:20|105605.9|105555.9|105604.3|105554.3|105606.6|105556.6|105596.4|105546.4|35
1727420610000|2024-09-27 07:03:30|105604.1|105554.1|105596.3|105546.3|105608.8|105558.8|105596.1|105546.1|47
1727420620000|2024-09-27 07:03:40|105596.2|105546.2|105590.4|105540.4|105598|105548|105588.6|105538.6|35
1727420630000|2024-09-27 07:03:50|105590.7|105540.7|105586|105536|105597.4|105547.4|105585.5|105535.5|40
1727420640000|2024-09-27 07:04:00|105582.1|105532.1|105561.2|105511.2|105590.6|105540.6|105561.2|105511.2|59
1727420650000|2024-09-27 07:04:10|105562.7|105512.7|105549.8|105499.8|105563.5|105513.5|105547.9|105497.9|53
1727420660000|2024-09-27 07:04:20|105548.7|105498.7|105554.6|105504.6|105558.2|105508.2|105547.7|105497.7|45
1727420670000|2024-09-27 07:04:30|105554.5|105504.5|105554.9|105504.9|105559.4|105509.4|105554|105504|27
1727420680000|2024-09-27 07:04:40|105555.3|105505.3|105539|105489|105555.9|105505.9|105539|105489|40
1727420690000|2024-09-27 07:04:50|105538.5|105488.5|105540.7|105490.7|105546.1|105496.1|105537.5|105487.5|43
1727420700000|2024-09-27 07:05:00|105540.4|105490.4|105556.4|105506.4|105557.5|105507.5|105538.8|105488.8|55
1727420710000|2024-09-27 07:05:10|105556.7|105506.7|105577.2|105527.2|105584.4|105534.4|105556.7|105506.7|52
1727420720000|2024-09-27 07:05:20|105576.7|105526.7|105547.9|105497.9|105579.9|105529.9|105546.5|105496.5|37
1727420730000|2024-09-27 07:05:30|105548.2|105498.2|105537.9|105487.9|105551.9|105501.9|105537.9|105487.9|51
1727420740000|2024-09-27 07:05:40|105537.6|105487.6|105545.1|105495.1|105548.8|105498.8|105537.6|105487.6|25
1727420750000|2024-09-27 07:05:50|105544.8|105494.8|105552.5|105502.5|105552.7|105502.7|105544.8|105494.8|33
1727420760000|2024-09-27 07:06:00|105552.6|105502.6|105560.1|105510.1|105566.6|105516.6|105552.3|105502.3|38
1727420770000|2024-09-27 07:06:10|105560.2|105510.2|105564.6|105514.6|105566|105516|105559.9|105509.9|38
1727420780000|2024-09-27 07:06:20|105564.2|105514.2|105577.3|105527.3|105579.5|105529.5|105564.2|105514.2|42
1727420790000|2024-09-27 07:06:30|105577.2|105527.2|105572.9|105522.9|105579.1|105529.1|105568.2|105518.2|32
1727420800000|2024-09-27 07:06:40|105572.4|105522.4|105576.9|105526.9|105577.7|105527.7|105572.1|105522.1|27
1727420810000|2024-09-27 07:06:50|105577|105527|105551.1|105501.1|105577.9|105527.9|105549.6|105499.6|45
1727420820000|2024-09-27 07:07:00|105550.7|105500.7|105561.9|105511.9|105561.9|105511.9|105547.4|105497.4|36
1727420830000|2024-09-27 07:07:10|105562.1|105512.1|105549.3|105499.3|105562.1|105512.1|105544|105494|32
1727420840000|2024-09-27 07:07:20|105549|105499|105538.4|105488.4|105550.5|105500.5|105533.5|105483.5|46
1727420850000|2024-09-27 07:07:30|105539.5|105489.5|105544.6|105494.6|105547.9|105497.9|105539.5|105489.5|26
1727420860000|2024-09-27 07:07:40|105544.5|105494.5|105537.4|105487.4|105544.8|105494.8|105537|105487|23
1727420870000|2024-09-27 07:07:50|105536.8|105486.8|105543.4|105493.4|105558.6|105508.6|105536.8|105486.8|39
1727420880000|2024-09-27 07:08:00|105544.5|105494.5|105551.5|105501.5|105552.3|105502.3|105542.7|105492.7|27
1727420890000|2024-09-27 07:08:10|105552.1|105502.1|105550.3|105500.3|105556.3|105506.3|105549.1|105499.1|33
1727420900000|2024-09-27 07:08:20|105550.6|105500.6|105540.5|105490.5|105551.2|105501.2|105539.9|105489.9|44
1727420910000|2024-09-27 07:08:30|105539.2|105489.2|105549.4|105499.4|105550.1|105500.1|105539.2|105489.2|40
1727420920000|2024-09-27 07:08:40|105549.6|105499.6|105554.2|105504.2|105563.1|105513.1|105549.6|105499.6|34
1727420930000|2024-09-27 07:08:50|105550.7|105500.7|105548.4|105498.4|105550.7|105500.7|105535.7|105485.7|46
1727420940000|2024-09-27 07:09:00|105548.8|105498.8|105563.3|105513.3|105563.3|105513.3|105548.8|105498.8|39
1727420950000|2024-09-27 07:09:10|105566.1|105516.1|105564.3|105514.3|105567.3|105517.3|105557.7|105507.7|44
1727420960000|2024-09-27 07:09:20|105564.9|105514.9|105567.4|105517.4|105567.4|105517.4|105563.2|105513.2|27
1727420970000|2024-09-27 07:09:30|105567.5|105517.5|105561.4|105511.4|105568.5|105518.5|105560.8|105510.8|39
1727420980000|2024-09-27 07:09:40|105561.7|105511.7|105573.9|105523.9|105573.9|105523.9|105560.7|105510.7|29
1727420990000|2024-09-27 07:09:50|105562.8|105537.8|105555.7|105530.7|105562.8|105537.8|105555.3|105530.3|31
1727421000000|2024-09-27 07:10:00|105555.8|105530.8|105608.4|105558.4|105609|105559|105553.7|105511.4|46
1727421010000|2024-09-27 07:10:10|105608.1|105558.1|105643.2|105593.2|105644.7|105594.7|105607.8|105557.8|59
1727421020000|2024-09-27 07:10:20|105643.1|105593.1|105650.4|105600.4|105653.2|105603.2|105639.3|105589.3|52
1727421030000|2024-09-27 07:10:30|105651|105601|105662.8|105612.8|105663.3|105613.3|105648.4|105598.4|44
1727421040000|2024-09-27 07:10:40|105662.5|105612.5|105662.3|105612.3|105664|105614|105661.3|105611.3|29
1727421050000|2024-09-27 07:10:50|105661.6|105611.6|105658.8|105608.8|105682|105632|105655.9|105605.9|55
1727421060000|2024-09-27 07:11:00|105658.4|105608.4|105660.2|105610.2|105661.6|105611.6|105655.8|105605.8|32
1727421070000|2024-09-27 07:11:10|105660|105610|105658|105608|105661.5|105611.5|105656.6|105606.6|32
1727421080000|2024-09-27 07:11:20|105658.1|105608.1|105672|105622|105672|105622|105654.9|105604.9|34
1727421090000|2024-09-27 07:11:30|105675.1|105625.1|105685.1|105635.1|105686.8|105636.8|105673.9|105623.9|28
1727421100000|2024-09-27 07:11:40|105685.4|105635.4|105687.3|105637.3|105690.6|105640.6|105685.4|105635.4|25
1727421110000|2024-09-27 07:11:50|105687|105637|105649.6|105599.6|105687|105637|105649.6|105599.6|30
1727421120000|2024-09-27 07:12:00|105647.8|105597.8|105642.8|105592.8|105651.8|105601.8|105642.8|105592.8|51
1727421130000|2024-09-27 07:12:10|105642.5|105592.5|105634.4|105584.4|105645.7|105595.7|105634.4|105584.4|28
1727421140000|2024-09-27 07:12:20|105633.9|105583.9|105665.6|105615.6|105666.9|105616.9|105633.6|105583.6|41
1727421150000|2024-09-27 07:12:30|105665.2|105615.2|105642.9|105592.9|105668.5|105618.5|105642.9|105592.9|38
1727421160000|2024-09-27 07:12:40|105642.2|105592.2|105639.4|105589.4|105643.4|105593.4|105638.6|105588.6|22
1727421170000|2024-09-27 07:12:50|105639.2|105589.2|105650.9|105600.9|105651.8|105601.8|105639.2|105589.2|37
1727421180000|2024-09-27 07:13:00|105652.3|105602.3|105656.4|105606.4|105662.4|105612.4|105652.3|105602.3|33
1727421190000|2024-09-27 07:13:10|105656.5|105606.5|105648.3|105598.3|105656.6|105606.6|105648.3|105598.3|28
1727421200000|2024-09-27 07:13:20|105647.9|105597.9|105642.9|105592.9|105649.3|105599.3|105641.9|105591.9|30
1727421210000|2024-09-27 07:13:30|105642.6|105592.6|105631.3|105581.3|105644.9|105594.9|105630.2|105580.2|41
1727421220000|2024-09-27 07:13:40|105631.1|105581.1|105621.7|105571.7|105631.5|105581.5|105621.7|105571.7|30
1727421230000|2024-09-27 07:13:50|105621.6|105571.6|105625.4|105575.4|105627.6|105577.6|105621.6|105571.6|21
1727421240000|2024-09-27 07:14:00|105623.9|105573.9|105615.2|105565.2|105623.9|105573.9|105612.3|105562.3|42
1727421250000|2024-09-27 07:14:10|105615.7|105565.7|105618.2|105568.2|105618.3|105568.3|105615.7|105565.7|14
1727421260000|2024-09-27 07:14:20|105617.5|105567.5|105618.7|105568.7|105619.2|105569.2|105617.3|105567.3|19
1727421270000|2024-09-27 07:14:30|105619|105569|105638.4|105588.4|105655.8|105605.8|105618.4|105568.4|50
1727421280000|2024-09-27 07:14:40|105638.5|105588.5|105640|105590|105640|105590|105633.1|105583.1|26
1727421290000|2024-09-27 07:14:50|105642.5|105592.5|105644|105594|105646.6|105596.6|105638|105588|38
1727421300000|2024-09-27 07:15:00|105643.9|105593.9|105640.7|105590.7|105646|105596|105638.9|105588.9|34
1727421310000|2024-09-27 07:15:10|105640.5|105590.5|105637.2|105587.2|105640.5|105590.5|105627.7|105577.7|34
1727421320000|2024-09-27 07:15:20|105638.4|105588.4|105656.4|105606.4|105657.5|105607.5|105638.4|105588.4|42
1727421330000|2024-09-27 07:15:30|105656.7|105606.7|105648.5|105598.5|105656.7|105606.7|105641.7|105591.7|45
1727421340000|2024-09-27 07:15:40|105649.9|105599.9|105647.3|105597.3|105651.4|105601.4|105643.1|105593.1|31
1727421350000|2024-09-27 07:15:50|105646.9|105596.9|105647.7|105597.7|105648.8|105598.8|105642.2|105592.2|46
1727421360000|2024-09-27 07:16:00|105650.9|105600.9|105650.4|105600.4|105652.3|105602.3|105644.1|105594.1|40
1727421370000|2024-09-27 07:16:10|105650.7|105600.7|105654.7|105604.7|105657.8|105607.8|105646.9|105596.9|38
1727421380000|2024-09-27 07:16:20|105652.5|105602.5|105645.6|105595.6|105654.4|105604.4|105645.6|105595.6|29
1727421390000|2024-09-27 07:16:30|105644.1|105594.1|105644.7|105594.7|105647.3|105597.3|105636.4|105586.4|40
1727421400000|2024-09-27 07:16:40|105646|105596|105644.2|105594.2|105647.9|105597.9|105641.4|105591.4|22
1727421410000|2024-09-27 07:16:50|105644.1|105594.1|105655.5|105605.5|105655.5|105605.5|105644.1|105594.1|19
1727421420000|2024-09-27 07:17:00|105655.3|105605.3|105653.9|105603.9|105659.6|105609.6|105653.9|105603.9|29
1727421430000|2024-09-27 07:17:10|105653.7|105603.7|105652.5|105602.5|105658|105608|105651.2|105601.2|22
1727421440000|2024-09-27 07:17:20|105652.9|105602.9|105657.4|105607.4|105657.8|105607.8|105652.9|105602.9|26
1727421450000|2024-09-27 07:17:30|105657.3|105607.3|105652.1|105602.1|105657.6|105607.6|105648.9|105598.9|28
1727421460000|2024-09-27 07:17:40|105651.7|105601.7|105641.7|105591.7|105651.7|105601.7|105639.3|105589.3|23
1727421470000|2024-09-27 07:17:50|105641.5|105591.5|105641.8|105591.8|105644.9|105594.9|105639|105589|28
1727421480000|2024-09-27 07:18:00|105641.9|105591.9|105643.2|105593.2|105644.1|105594.1|105641.9|105591.9|32
1727421490000|2024-09-27 07:18:10|105643.5|105593.5|105640.4|105590.4|105643.5|105593.5|105639.1|105589.1|14
1727421500000|2024-09-27 07:18:20|105640.2|105590.2|105628|105578|105640.2|105590.2|105626.5|105576.5|21
1727421510000|2024-09-27 07:18:30|105627.1|105577.1|105621|105596|105632.2|105598.3|105618.9|105577.1|29
1727421520000|2024-09-27 07:18:40|105621.7|105596.7|105584.8|105534.8|105621.7|105596.7|105577.9|105533.9|34
1727421530000|2024-09-27 07:18:50|105584.9|105534.9|105563.9|105513.9|105584.9|105534.9|105563.9|105513.9|40
1727421540000|2024-09-27 07:19:00|105564.1|105514.1|105572.4|105522.4|105580|105530|105563.4|105513.4|39
1727421550000|2024-09-27 07:19:10|105572.2|105522.2|105591.9|105541.9|105592.2|105542.2|105569.3|105519.3|38
1727421560000|2024-09-27 07:19:20|105592.2|105542.2|105590.9|105540.9|105592.2|105542.2|105589.1|105539.1|29
1727421570000|2024-09-27 07:19:30|105594.1|105544.1|105611.2|105561.2|105611.5|105567.6|105592.6|105542.6|29
1727421580000|2024-09-27 07:19:40|105610.9|105560.9|105607.8|105557.8|105615.3|105565.3|105607.5|105557.5|33
1727421590000|2024-09-27 07:19:50|105607.6|105557.6|105591.3|105541.3|105607.6|105557.6|105591|105541|38
1727421600000|2024-09-27 07:20:00|105592|105542|105597.7|105547.7|105598.8|105548.8|105592|105542|34
1727421610000|2024-09-27 07:20:10|105597.6|105547.6|105605.3|105555.3|105607.3|105557.3|105597.6|105547.6|27
1727421620000|2024-09-27 07:20:20|105604.7|105554.7|105605.4|105555.4|105611.7|105561.7|105604.4|105554.4|25
1727421630000|2024-09-27 07:20:30|105605.1|105555.1|105586.5|105536.5|105605.1|105555.1|105586.2|105536.2|38
1727421640000|2024-09-27 07:20:40|105586.8|105536.8|105602.5|105552.5|105602.5|105552.5|105585.8|105535.8|32
1727421650000|2024-09-27 07:20:50|105602.2|105552.2|105603.7|105553.7|105607.4|105557.4|105600.9|105550.9|34
1727421660000|2024-09-27 07:21:00|105603.1|105553.1|105608.6|105558.6|105609.1|105559.1|105603.1|105553.1|31
1727421670000|2024-09-27 07:21:10|105608.4|105558.4|105615.8|105565.8|105616.3|105566.3|105608.3|105558.3|29
1727421680000|2024-09-27 07:21:20|105616.2|105566.2|105651.6|105626.6|105671.5|105627|105615.1|105565.1|51
1727421690000|2024-09-27 07:21:30|105652|105627|105662.7|105612.7|105673.7|105627.4|105651.2|105611.5|29
1727421700000|2024-09-27 07:21:40|105662.3|105612.3|105650.8|105625.8|105662.3|105625.8|105649.3|105604.6|24
1727421710000|2024-09-27 07:21:50|105650.1|105625.1|105645.6|105620.6|105650.9|105625.9|105645.6|105620.6|26
1727421720000|2024-09-27 07:22:00|105640.8|105615.8|105643.6|105593.6|105648.1|105615.8|105632.9|105585.4|42
1727421730000|2024-09-27 07:22:10|105643.9|105593.9|105644.4|105594.4|105644.9|105594.9|105627.9|105577.9|51
1727421740000|2024-09-27 07:22:20|105644.9|105594.9|105632|105582|105646|105596|105627|105577|38
1727421750000|2024-09-27 07:22:30|105631.7|105581.7|105642.9|105592.9|105643.3|105593.3|105625.4|105575.4|41
1727421760000|2024-09-27 07:22:40|105643.1|105593.1|105647|105597|105648.6|105598.6|105643|105593|27
1727421770000|2024-09-27 07:22:50|105647.2|105597.2|105634.6|105584.6|105653.2|105603.2|105634.6|105584.6|41
1727421780000|2024-09-27 07:23:00|105632.9|105582.9|105653.2|105603.2|105653.2|105603.2|105629.9|105579.9|51
1727421790000|2024-09-27 07:23:10|105654.8|105604.8|105664.2|105614.2|105668|105618|105654.8|105604.8|35
1727421800000|2024-09-27 07:23:20|105664.3|105614.3|105662.2|105612.2|105667|105617|105660.2|105610.2|39
1727421810000|2024-09-27 07:23:30|105662.5|105612.5|105673.6|105623.6|105673.6|105623.6|105662.4|105612.4|43
1727421820000|2024-09-27 07:23:40|105673.5|105623.5|105681.1|105631.1|105681.2|105631.2|105673.5|105623.5|21
1727421830000|2024-09-27 07:23:50|105681.5|105631.5|105700.8|105650.8|105700.8|105650.8|105681.5|105631.5|36
1727421840000|2024-09-27 07:24:00|105700|105650|105725.5|105675.5|105725.5|105675.5|105700|105650|48
1727421850000|2024-09-27 07:24:10|105723.5|105673.5|105739|105689|105739|105689|105718.8|105668.8|63
1727421860000|2024-09-27 07:24:20|105738.6|105688.6|105738.4|105688.4|105740.5|105690.5|105734.1|105684.1|43
1727421870000|2024-09-27 07:24:30|105738.5|105688.5|105738.1|105688.1|105740.8|105690.8|105734.5|105684.5|27
1727421880000|2024-09-27 07:24:40|105738.4|105688.4|105738.2|105688.2|105741.2|105691.2|105736.4|105686.4|26
1727421890000|2024-09-27 07:24:50|105739.4|105689.4|105752.1|105702.1|105752.5|105702.5|105739.4|105689.4|41
1727421900000|2024-09-27 07:25:00|105751.5|105701.5|105790.5|105740.5|105791|105741|105751.5|105701.5|44
1727421910000|2024-09-27 07:25:10|105793.3|105743.3|105805.4|105755.4|105805.7|105755.7|105789.1|105739.1|43
1727421920000|2024-09-27 07:25:20|105805|105755|105798.5|105748.5|105807.1|105757.1|105797.7|105747.7|34
1727421930000|2024-09-27 07:25:30|105798.3|105748.3|105774.2|105724.2|105798.6|105748.6|105773.7|105723.7|37
1727421940000|2024-09-27 07:25:40|105773.9|105723.9|105782.4|105732.4|105782.4|105732.4|105773.6|105723.6|34
1727421950000|2024-09-27 07:25:50|105783.1|105733.1|105792|105742|105792|105742|105783.1|105733.1|28
1727421960000|2024-09-27 07:26:00|105792.9|105742.9|105791.2|105741.2|105802.2|105752.2|105791.2|105741.2|40
1727421970000|2024-09-27 07:26:10|105790.9|105740.9|105780.4|105730.4|105790.9|105740.9|105780.4|105730.4|25
1727421980000|2024-09-27 07:26:20|105780.6|105730.6|105784.1|105734.1|105784.1|105734.1|105774.5|105724.5|44
1727421990000|2024-09-27 07:26:30|105784|105734|105765.7|105715.7|105785.2|105735.2|105763.2|105713.2|27
1727422000000|2024-09-27 07:26:40|105765|105715|105751.9|105701.9|105766.1|105716.1|105738.9|105688.9|38
1727422010000|2024-09-27 07:26:50|105752.2|105702.2|105750.4|105700.4|105752.2|105702.2|105735.8|105685.8|41
1727422020000|2024-09-27 07:27:00|105756.1|105706.1|105762.6|105712.6|105764.1|105714.1|105751.3|105701.3|46
1727422030000|2024-09-27 07:27:10|105759.1|105709.1|105790.2|105740.2|105791|105741|105759.1|105709.1|54
1727422040000|2024-09-27 07:27:20|105789.9|105739.9|105779.1|105729.1|105789.9|105739.9|105771.4|105721.4|37
1727422050000|2024-09-27 07:27:30|105778.5|105728.5|105772.5|105722.5|105778.5|105728.5|105768.3|105718.3|33
1727422060000|2024-09-27 07:27:40|105772.6|105722.6|105771.6|105721.6|105783|105733|105770.4|105720.4|37
1727422070000|2024-09-27 07:27:50|105770.4|105720.4|105773|105723|105773|105723|105763.8|105713.8|49
1727422080000|2024-09-27 07:28:00|105772.9|105722.9|105767.1|105717.1|105773.1|105723.1|105766.3|105716.3|27
1727422090000|2024-09-27 07:28:10|105767|105717|105783.3|105733.3|105783.3|105733.3|105767|105717|29
1727422100000|2024-09-27 07:28:20|105782.5|105732.5|105784.6|105734.6|105785.3|105735.3|105782.5|105732.5|23
1727422110000|2024-09-27 07:28:30|105784.3|105734.3|105760.8|105710.8|105784.3|105734.3|105760.2|105710.2|31
1727422120000|2024-09-27 07:28:40|105760.6|105710.6|105761.5|105711.5|105768.7|105718.7|105760.6|105710.6|25
1727422130000|2024-09-27 07:28:50|105761.8|105711.8|105767.5|105717.5|105767.9|105717.9|105755.8|105705.8|39
1727422140000|2024-09-27 07:29:00|105767.6|105717.6|105754.8|105704.8|105769.8|105719.8|105753.8|105703.8|36
1727422150000|2024-09-27 07:29:10|105755.1|105705.1|105750.9|105700.9|105756.7|105706.7|105749.7|105699.7|36
1727422160000|2024-09-27 07:29:20|105750.7|105700.7|105749.8|105699.8|105760.9|105710.9|105747|105697|51
1727422170000|2024-09-27 07:29:30|105749.5|105699.5|105759.6|105709.6|105763.2|105713.2|105749.5|105699.5|45
1727422180000|2024-09-27 07:29:40|105759.2|105709.2|105744.8|105694.8|105759.2|105709.2|105744.8|105694.8|35
1727422190000|2024-09-27 07:29:50|105743.6|105693.6|105740.4|105690.4|105752|105702|105739.5|105689.5|34
1727422200000|2024-09-27 07:30:00|105740.1|105690.1|105707.1|105657.1|105740.1|105690.1|105707|105657|58
1727422210000|2024-09-27 07:30:10|105707|105657|105680.3|105630.3|105713.6|105663.6|105680.3|105630.3|55
1727422220000|2024-09-27 07:30:20|105681.4|105631.4|105675.3|105625.3|105681.4|105631.4|105672.2|105622.2|44
1727422230000|2024-09-27 07:30:30|105678.8|105628.8|105673.5|105623.5|105679.2|105629.2|105671.4|105621.4|53
1727422240000|2024-09-27 07:30:40|105673|105623|105673.9|105623.9|105673.9|105623.9|105663.9|105613.9|41
1727422250000|2024-09-27 07:30:50|105676.8|105626.8|105687.1|105637.1|105692|105642|105676.8|105626.8|41
1727422260000|2024-09-27 07:31:00|105687|105637|105687.9|105637.9|105694.9|105644.9|105683|105633|56
1727422270000|2024-09-27 07:31:10|105691.6|105641.6|105680.5|105630.5|105691.6|105641.6|105679.5|105629.5|47
1727422280000|2024-09-27 07:31:20|105680.2|105630.2|105683.3|105633.3|105685.8|105635.8|105679.4|105629.4|34
1727422290000|2024-09-27 07:31:30|105683.1|105633.1|105678.4|105628.4|105683.1|105633.1|105671.7|105621.7|48
1727422300000|2024-09-27 07:31:40|105678.7|105628.7|105690.9|105640.9|105690.9|105640.9|105676.9|105626.9|49
1727422310000|2024-09-27 07:31:50|105690.4|105640.4|105688.4|105638.4|105701.7|105651.7|105688.4|105638.4|44
1727422320000|2024-09-27 07:32:00|105688|105638|105684.6|105634.6|105688.4|105638.4|105678|105628|42
1727422330000|2024-09-27 07:32:10|105684.3|105634.3|105677.5|105627.5|105694.1|105644.1|105677.2|105627.2|50
1727422340000|2024-09-27 07:32:20|105677.2|105627.2|105676|105626|105680.1|105630.1|105673.9|105623.9|35
1727422350000|2024-09-27 07:32:30|105675.6|105625.6|105669.7|105619.7|105675.6|105625.6|105669.7|105619.7|41
1727422360000|2024-09-27 07:32:40|105669.6|105619.6|105667.2|105617.2|105670.5|105620.5|105661.7|105611.7|41
1727422370000|2024-09-27 07:32:50|105667.3|105617.3|105686.3|105636.3|105686.3|105636.3|105664.1|105614.1|34
1727422380000|2024-09-27 07:33:00|105685.2|105635.2|105685.1|105635.1|105685.6|105635.6|105678.4|105628.4|33
1727422390000|2024-09-27 07:33:10|105678.7|105628.7|105663|105613|105678.7|105628.7|105661.7|105611.7|26
1727422400000|2024-09-27 07:33:20|105662.7|105612.7|105662.5|105612.5|105662.8|105612.8|105660.5|105610.5|17
1727422410000|2024-09-27 07:33:30|105662.1|105612.1|105661.5|105611.5|105662.1|105612.1|105659.2|105609.2|19
1727422420000|2024-09-27 07:33:40|105661.4|105611.4|105634|105584|105665.8|105615.8|105629.2|105579.2|24
1727422430000|2024-09-27 07:33:50|105634.2|105584.2|105617.1|105567.1|105634.2|105584.2|105615.5|105565.5|56
1727422440000|2024-09-27 07:34:00|105616.8|105566.8|105629.5|105579.5|105630.4|105580.4|105616.6|105566.6|46
1727422450000|2024-09-27 07:34:10|105629.9|105579.9|105629.9|105579.9|105634.1|105584.1|105629.4|105579.4|32
1727422460000|2024-09-27 07:34:20|105629.8|105579.8|105638.9|105588.9|105638.9|105588.9|105625.6|105575.6|36
1727422470000|2024-09-27 07:34:30|105638.1|105588.1|105629|105579|105638.1|105588.1|105628.5|105578.5|25
1727422480000|2024-09-27 07:34:40|105629.1|105579.1|105647.6|105597.6|105649.5|105599.5|105626.2|105576.2|38
1727422490000|2024-09-27 07:34:50|105647.2|105597.2|105642.4|105592.4|105648|105598|105642.1|105592.1|33
1727422500000|2024-09-27 07:35:00|105642.7|105592.7|105672.7|105622.7|105674.6|105624.6|105642.7|105592.7|55
1727422510000|2024-09-27 07:35:10|105672.8|105622.8|105678.2|105628.2|105678.2|105628.2|105667.2|105617.2|32
1727422520000|2024-09-27 07:35:20|105677.8|105627.8|105685.3|105635.3|105688.8|105638.8|105677.8|105627.8|42
1727422530000|2024-09-27 07:35:30|105685.5|105635.5|105686.2|105636.2|105686.9|105636.9|105683.6|105633.6|30
1727422540000|2024-09-27 07:35:40|105686.7|105636.7|105686.1|105636.1|105691.6|105641.6|105685.3|105635.3|27
1727422550000|2024-09-27 07:35:50|105685.9|105635.9|105701|105651|105704.8|105654.8|105685.9|105635.9|28
1727422560000|2024-09-27 07:36:00|105700.2|105650.2|105697.8|105647.8|105702.3|105652.3|105696.5|105646.5|34
1727422570000|2024-09-27 07:36:10|105698|105648|105692.4|105642.4|105698.1|105648.1|105692.4|105642.4|30
1727422580000|2024-09-27 07:36:20|105692.5|105642.5|105693.3|105643.3|105693.7|105643.7|105692.4|105642.4|10
1727422590000|2024-09-27 07:36:30|105693.2|105643.2|105693.1|105643.1|105693.2|105643.2|105684.5|105634.5|27
1727422600000|2024-09-27 07:36:40|105692.8|105642.8|105692.9|105642.9|105701.9|105651.9|105686.8|105636.8|38
1727422610000|2024-09-27 07:36:50|105693.5|105643.5|105668.1|105618.1|105693.5|105643.5|105666.1|105616.1|45
1727422620000|2024-09-27 07:37:00|105668.4|105618.4|105653.5|105603.5|105670.3|105620.3|105640.2|105590.2|44
1727422630000|2024-09-27 07:37:10|105655|105605|105674.1|105624.1|105685.2|105635.2|105655|105605|41
1727422640000|2024-09-27 07:37:20|105673.5|105623.5|105667.8|105617.8|105676|105626|105667.8|105617.8|28
1727422650000|2024-09-27 07:37:30|105667.6|105617.6|105664.8|105614.8|105667.8|105617.8|105662|105612|19
1727422660000|2024-09-27 07:37:40|105664.6|105614.6|105656.5|105606.5|105667.2|105617.2|105653.3|105603.3|35
1727422670000|2024-09-27 07:37:50|105655.9|105605.9|105662.3|105612.3|105664|105614|105655.9|105605.9|28
1727422680000|2024-09-27 07:38:00|105662.4|105612.4|105695.6|105645.6|105700.3|105650.3|105662.4|105612.4|47
1727422690000|2024-09-27 07:38:10|105695.5|105645.5|105689.8|105639.8|105696.2|105646.2|105689.6|105639.6|24
1727422700000|2024-09-27 07:38:20|105692.7|105642.7|105707.6|105657.6|105710.6|105660.6|105690.4|105640.4|46
1727422710000|2024-09-27 07:38:30|105707.2|105657.2|105703.7|105653.7|105707.7|105657.7|105703|105653|30
1727422720000|2024-09-27 07:38:40|105703.3|105653.3|105697|105647|105705.8|105655.8|105697|105647|36
1727422730000|2024-09-27 07:38:50|105697.4|105647.4|105676.8|105626.8|105698.1|105648.1|105676.6|105626.6|42
1727422740000|2024-09-27 07:39:00|105677.4|105627.4|105673.8|105623.8|105680.5|105630.5|105673.8|105623.8|31
1727422750000|2024-09-27 07:39:10|105673.3|105623.3|105674.2|105624.2|105674.2|105624.2|105665.7|105615.7|35
1727422760000|2024-09-27 07:39:20|105674.4|105624.4|105694|105644|105694.2|105644.2|105673.5|105623.5|40
1727422770000|2024-09-27 07:39:30|105696.5|105646.5|105695.6|105645.6|105699.9|105649.9|105693.1|105643.1|25
1727422780000|2024-09-27 07:39:40|105695.5|105645.5|105693.9|105643.9|105696.3|105646.3|105684.6|105634.6|34
1727422790000|2024-09-27 07:39:50|105694.1|105644.1|105701.8|105651.8|105702.4|105652.4|105693.7|105643.7|30
1727422800000|2024-09-27 07:40:00|105702.2|105652.2|105679.3|105629.3|105702.6|105652.6|105676.3|105626.3|46
1727422810000|2024-09-27 07:40:10|105679|105629|105686.6|105636.6|105686.6|105636.6|105679|105629|31
1727422820000|2024-09-27 07:40:20|105689.2|105639.2|105688.5|105638.5|105697.4|105647.4|105688.2|105638.2|35
1727422830000|2024-09-27 07:40:30|105688.3|105638.3|105688.6|105638.6|105690.4|105640.4|105683|105633|27
1727422840000|2024-09-27 07:40:40|105689|105639|105688|105638|105689|105639|105687.8|105637.8|12
1727422850000|2024-09-27 07:40:50|105688.1|105638.1|105677.7|105627.7|105688.1|105638.1|105677.6|105627.6|26
1727422860000|2024-09-27 07:41:00|105678.1|105628.1|105681.7|105631.7|105687.4|105637.4|105678.1|105628.1|39
1727422870000|2024-09-27 07:41:10|105681.4|105631.4|105688.8|105638.8|105692.1|105642.1|105681.4|105631.4|25
1727422880000|2024-09-27 07:41:20|105689|105639|105684.4|105634.4|105692.3|105642.3|105683.7|105633.7|44
1727422890000|2024-09-27 07:41:30|105685.1|105635.1|105685|105635|105686.2|105636.2|105680.6|105630.6|30
1727422900000|2024-09-27 07:41:40|105691.1|105641.1|105683.8|105633.8|105692.2|105642.2|105683.8|105633.8|28
1727422910000|2024-09-27 07:41:50|105683.9|105633.9|105661.1|105611.1|105684.9|105634.9|105661.1|105611.1|30
1727422920000|2024-09-27 07:42:00|105660.6|105610.6|105673.6|105623.6|105677|105627|105655.8|105605.8|40
1727422930000|2024-09-27 07:42:10|105673.4|105623.4|105660.5|105610.5|105673.6|105623.6|105660.5|105610.5|31
1727422940000|2024-09-27 07:42:20|105660.2|105610.2|105645.8|105595.8|105660.4|105610.4|105638.9|105588.9|27
1727422950000|2024-09-27 07:42:30|105646.1|105596.1|105636.8|105586.8|105646.3|105596.3|105636.8|105586.8|32
1727422960000|2024-09-27 07:42:40|105636.5|105586.5|105634.1|105584.1|105637.4|105587.4|105632.6|105582.6|27
1727422970000|2024-09-27 07:42:50|105633.6|105583.6|105623.3|105573.3|105633.6|105583.6|105623.3|105573.3|35
1727422980000|2024-09-27 07:43:00|105623.4|105573.4|105620.3|105570.3|105623.4|105573.4|105616.7|105566.7|26
1727422990000|2024-09-27 07:43:10|105620.6|105570.6|105621.9|105571.9|105623.8|105573.8|105620.6|105570.6|27
1727423000000|2024-09-27 07:43:20|105622|105572|105608.6|105558.6|105624.9|105574.9|105608.6|105558.6|38
1727423010000|2024-09-27 07:43:30|105609.1|105559.1|105604.9|105554.9|105610.6|105560.6|105603.7|105553.7|25
1727423020000|2024-09-27 07:43:40|105605.4|105555.4|105604.2|105554.2|105606.2|105556.2|105599.4|105549.4|31
1727423030000|2024-09-27 07:43:50|105603.7|105553.7|105600.7|105550.7|105606.3|105556.3|105597.9|105547.9|29
1727423040000|2024-09-27 07:44:00|105600.8|105550.8|105612.5|105562.5|105617.5|105567.5|105600.5|105550.5|39
1727423050000|2024-09-27 07:44:10|105612.3|105562.3|105611.5|105561.5|105617.7|105567.7|105607.2|105557.2|27
1727423060000|2024-09-27 07:44:20|105611.2|105561.2|105618.2|105568.2|105620.2|105570.2|105611.2|105561.2|30
1727423070000|2024-09-27 07:44:30|105618.4|105568.4|105614.3|105564.3|105619.7|105569.7|105612.6|105562.6|28
1727423080000|2024-09-27 07:44:40|105614.2|105564.2|105612.5|105562.5|105617.5|105567.5|105612.3|105562.3|25
1727423090000|2024-09-27 07:44:50|105612.6|105562.6|105612.3|105562.3|105612.6|105562.6|105609.7|105559.7|25
1727423100000|2024-09-27 07:45:00|105612.2|105562.2|105625.5|105575.5|105625.8|105575.8|105612.1|105562.1|34
1727423110000|2024-09-27 07:45:10|105625.3|105575.3|105618.9|105568.9|105625.3|105575.3|105618.2|105568.2|35
1727423120000|2024-09-27 07:45:20|105618.1|105568.1|105617.8|105567.8|105622.5|105572.5|105617.5|105567.5|26
1727423130000|2024-09-27 07:45:30|105620|105570|105605.4|105555.4|105621.8|105571.8|105604.7|105554.7|31
1727423140000|2024-09-27 07:45:40|105605.7|105555.7|105605.3|105580.3|105606.3|105581.3|105596.4|105555.5|34
1727423150000|2024-09-27 07:45:50|105605.2|105580.2|105600|105575|105605.2|105580.2|105597.1|105572.1|29
1727423160000|2024-09-27 07:46:00|105600.1|105575.1|105600|105575|105600.5|105575.5|105599.4|105574.4|12
1727423170000|2024-09-27 07:46:10|105599.9|105574.9|105596|105571|105599.9|105574.9|105593.7|105568.7|31
1727423180000|2024-09-27 07:46:20|105595.4|105570.4|105593.9|105568.9|105604.6|105579.6|105593.4|105568.4|30
1727423190000|2024-09-27 07:46:30|105591.9|105566.9|105601.6|105576.6|105603.3|105578.3|105587.7|105562.7|38
1727423200000|2024-09-27 07:46:40|105602.2|105577.2|105602|105577|105607.1|105582.1|105601.6|105576.6|27
1727423210000|2024-09-27 07:46:50|105602.3|105577.3|105592.3|105567.3|105603.9|105578.9|105592.3|105567.3|31
1727423220000|2024-09-27 07:47:00|105592|105567|105598.8|105573.8|105599.2|105574.2|105590.5|105565.5|37
1727423230000|2024-09-27 07:47:10|105598.6|105573.6|105592.6|105567.6|105607.2|105582.2|105592.3|105567.3|31
1727423240000|2024-09-27 07:47:20|105592.7|105567.7|105601.2|105576.2|105601.2|105576.2|105591.7|105566.7|37
1727423250000|2024-09-27 07:47:30|105600.8|105575.8|105615|105590|105615.1|105590.1|105600.8|105575.8|27
1727423260000|2024-09-27 07:47:40|105612.8|105587.8|105607|105582|105612.8|105587.8|105607|105582|35
1727423270000|2024-09-27 07:47:50|105605.9|105580.9|105619.4|105594.4|105619.4|105594.4|105603.9|105578.9|32
1727423280000|2024-09-27 07:48:00|105619.5|105594.5|105624.8|105599.8|105628.8|105603.8|105613.7|105588.7|39
1727423290000|2024-09-27 07:48:10|105624.6|105599.6|105624.8|105599.8|105626.5|105601.5|105623.9|105598.9|25
1727423300000|2024-09-27 07:48:20|105624.6|105599.6|105609.1|105584.1|105624.9|105599.9|105609.1|105584.1|25
1727423310000|2024-09-27 07:48:30|105608.7|105583.7|105601.6|105576.6|105608.7|105583.7|105601.5|105576.5|17
1727423320000|2024-09-27 07:48:40|105602.5|105577.5|105602.9|105577.9|105604.1|105579.1|105600.9|105575.9|25
1727423330000|2024-09-27 07:48:50|105603.1|105578.1|105607.8|105582.8|105611.3|105586.3|105603.1|105578.1|25
1727423340000|2024-09-27 07:49:00|105605.4|105580.4|105624|105574|105624|105587.2|105604.9|105574|26
1727423350000|2024-09-27 07:49:10|105624.4|105574.4|105621.6|105571.6|105625.6|105575.6|105621.6|105571.6|17
1727423360000|2024-09-27 07:49:20|105621.4|105571.4|105616.8|105566.8|105622.9|105572.9|105616.8|105566.8|22
1727423370000|2024-09-27 07:49:30|105616.9|105566.9|105603.6|105553.6|105616.9|105566.9|105602|105552|29
1727423380000|2024-09-27 07:49:40|105603.4|105553.4|105615.5|105565.5|105615.5|105565.5|105601.6|105551.6|29
1727423390000|2024-09-27 07:49:50|105616|105566|105608.2|105558.2|105619.2|105569.2|105606.3|105556.3|29
1727423400000|2024-09-27 07:50:00|105607.7|105557.7|105611.6|105561.6|105611.6|105561.6|105597.7|105547.7|45
1727423410000|2024-09-27 07:50:10|105611.9|105561.9|105607.2|105557.2|105613|105563|105607.2|105557.2|26
1727423420000|2024-09-27 07:50:20|105607.6|105557.6|105612.9|105562.9|105613.2|105563.2|105607.6|105557.6|21
1727423430000|2024-09-27 07:50:30|105613|105563|105597.8|105547.8|105613|105563|105597.8|105547.8|29
1727423440000|2024-09-27 07:50:40|105596.9|105546.9|105589.8|105539.8|105596.9|105546.9|105587.1|105537.1|29
1727423450000|2024-09-27 07:50:50|105590.1|105540.1|105591|105541|105597.9|105547.9|105590.1|105540.1|34
1727423460000|2024-09-27 07:51:00|105590.9|105540.9|105601.3|105551.3|105601.6|105551.6|105590.9|105540.9|36
1727423470000|2024-09-27 07:51:10|105601.9|105551.9|105596.3|105546.3|105602.3|105552.3|105596.2|105546.2|22
1727423480000|2024-09-27 07:51:20|105596|105546|105584.3|105534.3|105596|105546|105583.7|105533.7|32
1727423490000|2024-09-27 07:51:30|105584.2|105534.2|105580.4|105530.4|105584.4|105534.4|105579.8|105529.8|23
1727423500000|2024-09-27 07:51:40|105580.6|105530.6|105585.6|105535.6|105586.1|105536.1|105579.1|105529.1|25
1727423510000|2024-09-27 07:51:50|105585.4|105535.4|105581|105531|105585.4|105535.4|105579.4|105529.4|25
1727423520000|2024-09-27 07:52:00|105580.8|105530.8|105580.9|105530.9|105581.7|105531.7|105580.3|105530.3|23
1727423530000|2024-09-27 07:52:10|105581.2|105531.2|105588.9|105538.9|105588.9|105538.9|105581.2|105531.2|27
1727423540000|2024-09-27 07:52:20|105589.1|105539.1|105581.9|105531.9|105591.3|105541.3|105581.9|105531.9|25
1727423550000|2024-09-27 07:52:30|105581.8|105531.8|105574.7|105524.7|105582|105532|105574.5|105524.5|27
1727423560000|2024-09-27 07:52:40|105575|105525|105576.2|105526.2|105576.6|105526.6|105574.9|105524.9|9
1727423570000|2024-09-27 07:52:50|105576.3|105526.3|105576.6|105526.6|105576.7|105526.7|105574.7|105524.7|14
1727423580000|2024-09-27 07:53:00|105576.3|105526.3|105575.1|105525.1|105579.8|105529.8|105574.9|105524.9|24
1727423590000|2024-09-27 07:53:10|105575|105525|105578.2|105528.2|105578.2|105528.2|105574.7|105524.7|27
1727423600000|2024-09-27 07:53:20|105578.1|105528.1|105582|105532|105582.8|105532.8|105577.7|105527.7|23
1727423610000|2024-09-27 07:53:30|105581.7|105531.7|105582.4|105532.4|105582.9|105532.9|105578.5|105528.5|24
1727423620000|2024-09-27 07:53:40|105582.7|105532.7|105583.6|105533.6|105583.6|105533.6|105582|105532|11
1727423630000|2024-09-27 07:53:50|105583.3|105533.3|105582.7|105532.7|105583.3|105533.3|105582.7|105532.7|4
1727423640000|2024-09-27 07:54:00|105583.3|105533.3|105593.2|105543.2|105593.4|105543.4|105582.7|105532.7|26
1727423650000|2024-09-27 07:54:10|105593.1|105543.1|105622.3|105572.3|105622.3|105572.3|105591.9|105541.9|39
1727423660000|2024-09-27 07:54:20|105623.4|105573.4|105632.6|105582.6|105633.7|105583.7|105622.8|105572.8|46
1727423670000|2024-09-27 07:54:30|105632.1|105582.1|105633.3|105583.3|105634.1|105584.1|105627.1|105577.1|32
1727423680000|2024-09-27 07:54:40|105631.8|105581.8|105628.8|105578.8|105633.5|105583.5|105626.5|105576.5|33
1727423690000|2024-09-27 07:54:50|105629.1|105579.1|105620.3|105570.3|105629.1|105579.1|105620.3|105570.3|23
1727423700000|2024-09-27 07:55:00|105619.8|105569.8|105629.4|105579.4|105642.7|105592.7|105619.6|105569.6|56
1727423710000|2024-09-27 07:55:10|105629|105579|105649.7|105599.7|105654.1|105604.1|105629|105579|50
1727423720000|2024-09-27 07:55:20|105648.4|105598.4|105646.5|105596.5|105648.4|105598.4|105642.1|105592.1|19
1727423730000|2024-09-27 07:55:30|105646.3|105596.3|105625|105575|105655.8|105605.8|105624.7|105574.7|33
1727423740000|2024-09-27 07:55:40|105624.4|105574.4|105634.6|105584.6|105647.7|105597.7|105623.6|105573.6|34
1727423750000|2024-09-27 07:55:50|105634.9|105584.9|105649.1|105599.1|105649.3|105599.3|105634.9|105584.9|26
1727423760000|2024-09-27 07:56:00|105649.3|105599.3|105650.3|105600.3|105651.7|105601.7|105648.1|105598.1|17
1727423770000|2024-09-27 07:56:10|105649.9|105599.9|105643.5|105593.5|105649.9|105599.9|105641.7|105591.7|23
1727423780000|2024-09-27 07:56:20|105643.7|105593.7|105643.1|105593.1|105643.7|105593.7|105643.1|105593.1|14
1727423790000|2024-09-27 07:56:30|105643.2|105593.2|105638.2|105588.2|105643.2|105593.2|105637|105587|27
1727423800000|2024-09-27 07:56:40|105638.4|105588.4|105632.1|105582.1|105639.8|105589.8|105632.1|105582.1|26
1727423810000|2024-09-27 07:56:50|105631.8|105581.8|105631.7|105581.7|105634.8|105584.8|105631.2|105581.2|19
1727423820000|2024-09-27 07:57:00|105631.8|105581.8|105629.2|105579.2|105631.8|105581.8|105628.1|105578.1|24
1727423830000|2024-09-27 07:57:10|105629.8|105579.8|105626.3|105576.3|105630.4|105580.4|105622.5|105572.5|19
1727423840000|2024-09-27 07:57:20|105626.1|105576.1|105633.1|105583.1|105636.7|105586.7|105626.1|105576.1|18
1727423850000|2024-09-27 07:57:30|105632.8|105582.8|105626.5|105576.5|105633.2|105583.2|105623.5|105573.5|18
1727423860000|2024-09-27 07:57:40|105626.6|105576.6|105621.2|105571.2|105627.7|105577.7|105621.2|105571.2|42
1727423870000|2024-09-27 07:57:50|105622.7|105572.7|105606.2|105556.2|105623.7|105573.7|105606.2|105556.2|55
1727423880000|2024-09-27 07:58:00|105606.1|105556.1|105606|105556|105607.7|105557.7|105601|105551|32
1727423890000|2024-09-27 07:58:10|105605.8|105555.8|105597.9|105547.9|105605.8|105555.8|105597.9|105547.9|23
1727423900000|2024-09-27 07:58:20|105600.4|105550.4|105581.5|105531.5|105600.4|105550.4|105577.6|105527.6|40
1727423910000|2024-09-27 07:58:30|105581|105531|105583.6|105533.6|105584.4|105534.4|105578.4|105528.4|39
1727423920000|2024-09-27 07:58:40|105583.8|105533.8|105583.6|105533.6|105583.8|105533.8|105578.5|105528.5|33
1727423930000|2024-09-27 07:58:50|105583.8|105533.8|105591.3|105541.3|105591.5|105541.5|105578.9|105528.9|33
1727423940000|2024-09-27 07:59:00|105590.1|105540.1|105586.6|105536.6|105591.8|105541.8|105585.9|105535.9|28
1727423950000|2024-09-27 07:59:10|105587.7|105537.7|105586.1|105536.1|105589.6|105539.6|105580.8|105530.8|30
1727423960000|2024-09-27 07:59:20|105585.8|105535.8|105588.9|105538.9|105591.7|105541.7|105585.8|105535.8|31
1727423970000|2024-09-27 07:59:30|105587.5|105537.5|105585.6|105535.6|105588.5|105538.5|105585.6|105535.6|10
1727423980000|2024-09-27 07:59:40|105593.8|105543.8|105599.6|105549.6|105601.9|105551.9|105593.8|105543.8|40
1727423990000|2024-09-27 07:59:50|105599.5|105549.5|105706.5|105520.9|105706.5|105551.2|105589.3|105520.9|45
1727424000000|2024-09-27 08:00:00|105620.9|105570.9|105624.1|105574.1|105691.2|105582.6|105612.1|105527.6|49
1727424010000|2024-09-27 08:00:10|105624.5|105574.5|105625.6|105575.6|105625.8|105575.8|105617.7|105567.7|24
1727424020000|2024-09-27 08:00:20|105625|105575|105640.2|105590.2|105640.4|105590.4|105624.9|105574.9|24
1727424030000|2024-09-27 08:00:30|105640.6|105590.6|105640.3|105590.3|105641.5|105591.5|105637.6|105587.6|28
1727424040000|2024-09-27 08:00:40|105640.2|105590.2|105641.1|105591.1|105641.8|105591.8|105637.3|105587.3|45
1727424050000|2024-09-27 08:00:50|105640.4|105590.4|105630.8|105580.8|105643.7|105593.7|105629.4|105579.4|67
1727424060000|2024-09-27 08:01:00|105629.1|105579.1|105620.1|105570.1|105629.3|105579.3|105619.3|105569.3|37
1727424070000|2024-09-27 08:01:10|105619.9|105569.9|105609.3|105559.3|105621.5|105571.5|105609.2|105559.2|21
1727424080000|2024-09-27 08:01:20|105609.6|105559.6|105606.9|105556.9|105609.6|105559.6|105603.6|105553.6|18
1727424090000|2024-09-27 08:01:30|105607.2|105557.2|105607.3|105557.3|105611.9|105561.9|105606.8|105556.8|18
1727424100000|2024-09-27 08:01:40|105606.9|105556.9|105607.2|105557.2|105608.8|105558.8|105604|105554|27
1727424110000|2024-09-27 08:01:50|105607.3|105557.3|105602.8|105552.8|105607.3|105557.3|105601|105551|25
1727424120000|2024-09-27 08:02:00|105603.1|105553.1|105611.8|105561.8|105616.4|105566.4|105603.1|105553.1|29
1727424130000|2024-09-27 08:02:10|105612.4|105562.4|105598.4|105548.4|105612.4|105562.4|105594.8|105544.8|28
1727424140000|2024-09-27 08:02:20|105598.2|105548.2|105602.8|105552.8|105610.5|105560.5|105598.1|105548.1|29
1727424150000|2024-09-27 08:02:30|105602.4|105552.4|105606|105556|105607.5|105557.5|105602.4|105552.4|19
1727424160000|2024-09-27 08:02:40|105606.2|105556.2|105611|105561|105612.6|105562.6|105606.2|105556.2|20
1727424170000|2024-09-27 08:02:50|105610.9|105560.9|105606.9|105556.9|105610.9|105560.9|105605.2|105555.2|14
1727424180000|2024-09-27 08:03:00|105606.6|105556.6|105608.6|105558.6|105608.6|105558.6|105600.6|105550.6|43
1727424190000|2024-09-27 08:03:10|105608.9|105558.9|105614.2|105564.2|105615.9|105565.9|105605.8|105555.8|40
1727424200000|2024-09-27 08:03:20|105615.1|105565.1|105611.8|105561.8|105617.9|105567.9|105610.9|105560.9|26
1727424210000|2024-09-27 08:03:30|105612.1|105562.1|105610.3|105560.3|105612.1|105562.1|105610.2|105560.2|15
1727424220000|2024-09-27 08:03:40|105611.3|105561.3|105609.8|105559.8|105619.8|105569.8|105609.8|105559.8|38
1727424230000|2024-09-27 08:03:50|105613.3|105563.3|105620.1|105570.1|105620.1|105570.1|105613.1|105563.1|20
1727424240000|2024-09-27 08:04:00|105620.5|105570.5|105606.8|105556.8|105622.1|105572.1|105606.8|105556.8|35
1727424250000|2024-09-27 08:04:10|105606.5|105556.5|105545.1|105495.1|105606.5|105556.5|105545.1|105495.1|33
1727424260000|2024-09-27 08:04:20|105544.8|105494.8|105543.7|105493.7|105544.8|105494.8|105543.7|105493.7|6
1727424270000|2024-09-27 08:04:30|105543.6|105493.6|105544.5|105494.5|105544.5|105494.5|105543.6|105493.6|4
1727424280000|2024-09-27 08:04:40|105544.6|105494.6|105555.8|105505.8|105559.1|105509.1|105543.5|105493.5|25
1727424290000|2024-09-27 08:04:50|105557.3|105507.3|105560|105510|105560|105510|105546.6|105496.6|22
1727424300000|2024-09-27 08:05:00|105560.3|105510.3|105554.9|105504.9|105560.3|105510.3|105554.9|105504.9|24
1727424310000|2024-09-27 08:05:10|105554.7|105504.7|105555.3|105505.3|105555.3|105505.3|105553.4|105503.4|15
1727424320000|2024-09-27 08:05:20|105555.1|105505.1|105543.7|105493.7|105555.1|105505.1|105542.3|105492.3|26
1727424330000|2024-09-27 08:05:30|105545.9|105495.9|105541|105491|105547.6|105497.6|105539|105489|27
1727424340000|2024-09-27 08:05:40|105540.1|105490.1|105536.3|105486.3|105540.1|105490.1|105536.3|105486.3|14
1727424350000|2024-09-27 08:05:50|105536.5|105486.5|105537.2|105487.2|105538.8|105488.8|105536.1|105486.1|12
1727424360000|2024-09-27 08:06:00|105537.4|105487.4|105541.4|105516.4|105545.2|105520.2|105530.8|105487.4|30
1727424370000|2024-09-27 08:06:10|105541.6|105516.6|105540.4|105515.4|105541.7|105516.7|105539|105514|13
1727424380000|2024-09-27 08:06:20|105539.5|105514.5|105560.3|105535.3|105560.6|105535.6|105539.4|105514.4|24
1727424390000|2024-09-27 08:06:30|105559.3|105534.3|105573|105548|105573.3|105548.3|105559.2|105534.2|19
1727424400000|2024-09-27 08:06:40|105573.1|105548.1|105570.7|105545.7|105573.1|105548.1|105569.5|105544.5|12
1727424410000|2024-09-27 08:06:50|105570.1|105545.1|105568.9|105543.9|105570.6|105545.6|105568.5|105543.5|14
1727424420000|2024-09-27 08:07:00|105568.6|105543.6|105563.7|105538.7|105569.5|105544.5|105562.5|105537.5|20
1727424430000|2024-09-27 08:07:10|105564.1|105539.1|105569|105544|105569.3|105544.3|105564.1|105539.1|17
1727424440000|2024-09-27 08:07:20|105568.9|105543.9|105574.4|105549.4|105581.8|105556.8|105568.9|105543.9|28
1727424450000|2024-09-27 08:07:30|105574.3|105549.3|105574|105549|105576.2|105551.2|105574|105549|18
1727424460000|2024-09-27 08:07:40|105573.6|105548.6|105573.5|105548.5|105577|105552|105573.5|105548.5|25
1727424470000|2024-09-27 08:07:50|105574|105549|105581.3|105556.3|105582.7|105557.7|105573.4|105548.4|21
1727424480000|2024-09-27 08:08:00|105581.2|105556.2|105578.8|105553.8|105588.8|105563.8|105578.6|105553.6|23
1727424490000|2024-09-27 08:08:10|105579.3|105554.3|105584.7|105559.7|105585.5|105560.5|105578.8|105553.8|29
1727424500000|2024-09-27 08:08:20|105585.2|105560.2|105586.8|105561.8|105587.6|105562.6|105585.2|105560.2|8
1727424510000|2024-09-27 08:08:30|105586.1|105561.1|105581|105556|105586.1|105561.1|105578.5|105553.5|22
1727424520000|2024-09-27 08:08:40|105580.5|105555.5|105579.2|105554.2|105580.5|105555.5|105576.2|105551.2|13
1727424530000|2024-09-27 08:08:50|105579.3|105554.3|105571.3|105546.3|105579.4|105554.4|105570.7|105545.7|24
1727424540000|2024-09-27 08:09:00|105571.4|105546.4|105571.4|105546.4|105572.5|105547.5|105569.8|105544.8|23
1727424550000|2024-09-27 08:09:10|105571.1|105546.1|105583.1|105558.1|105585.5|105560.5|105566|105541|23
1727424560000|2024-09-27 08:09:20|105585.8|105560.8|105572.2|105547.2|105586.7|105561.7|105572.2|105547.2|32
1727424570000|2024-09-27 08:09:30|105572.4|105547.4|105563.2|105538.2|105572.6|105547.6|105556.4|105531.4|34
1727424580000|2024-09-27 08:09:40|105563.3|105538.3|105558.2|105533.2|105563.6|105538.6|105558.2|105533.2|19
1727424590000|2024-09-27 08:09:50|105558|105533|105546.4|105521.4|105558|105533|105539.4|105514.4|46
1727424600000|2024-09-27 08:10:00|105546|105521|105534.9|105509.9|105546|105521|105534.9|105509.9|30
1727424610000|2024-09-27 08:10:10|105534.5|105509.5|105518.9|105493.9|105534.5|105509.5|105518.1|105493.1|35
1727424620000|2024-09-27 08:10:20|105519.3|105494.3|105527.8|105502.8|105527.8|105502.8|105519.3|105494.3|27
1727424630000|2024-09-27 08:10:30|105528.2|105503.2|105529.3|105504.3|105534|105509|105528.2|105503.2|23
1727424640000|2024-09-27 08:10:40|105529|105504|105533.4|105508.4|105533.4|105508.4|105528.4|105503.4|15
1727424650000|2024-09-27 08:10:50|105533.6|105508.6|105547.6|105522.6|105548.1|105523.1|105533.3|105508.3|23
1727424660000|2024-09-27 08:11:00|105547.5|105522.5|105545|105520|105547.6|105522.6|105545|105520|20
1727424670000|2024-09-27 08:11:10|105543.8|105518.8|105545.3|105520.3|105546.1|105521.1|105540.7|105515.7|23
1727424680000|2024-09-27 08:11:20|105545.5|105520.5|105543.8|105518.8|105546.3|105521.3|105541.3|105516.3|28
1727424690000|2024-09-27 08:11:30|105543.5|105518.5|105557.7|105532.7|105560.2|105535.2|105543.5|105518.5|24
1727424700000|2024-09-27 08:11:40|105557.3|105532.3|105548.9|105523.9|105557.3|105532.3|105548.9|105523.9|24
1727424710000|2024-09-27 08:11:50|105549.1|105524.1|105552.4|105527.4|105559.3|105534.3|105548.8|105523.8|34
1727424720000|2024-09-27 08:12:00|105552.2|105527.2|105536|105511|105554.5|105529.5|105534.6|105509.6|33
1727424730000|2024-09-27 08:12:10|105535.8|105510.8|105510.8|105485.8|105535.8|105510.8|105510.5|105485.5|26
1727424740000|2024-09-27 08:12:20|105510.5|105485.5|105508.7|105483.7|105513.3|105488.3|105508.6|105483.6|28
1727424750000|2024-09-27 08:12:30|105508.6|105483.6|105504.8|105479.8|105508.6|105483.6|105498.5|105473.5|32
1727424760000|2024-09-27 08:12:40|105504.9|105479.9|105504.4|105479.4|105505.4|105480.4|105503.6|105478.6|13
1727424770000|2024-09-27 08:12:50|105504.7|105479.7|105500.7|105475.7|105506.8|105481.8|105496.5|105471.5|27
1727424780000|2024-09-27 08:13:00|105499.8|105474.8|105476.7|105451.7|105499.8|105474.8|105476.7|105451.7|19
1727424790000|2024-09-27 08:13:10|105477.3|105452.3|105479|105454|105479|105454|105469.3|105444.3|36
1727424800000|2024-09-27 08:13:20|105479.6|105454.6|105482.3|105457.3|105484.6|105459.6|105479.6|105454.6|14
1727424810000|2024-09-27 08:13:30|105482.7|105457.7|105482.8|105457.8|105485.4|105460.4|105482.7|105457.7|22
1727424820000|2024-09-27 08:13:40|105482.6|105457.6|105480.8|105455.8|105482.6|105457.6|105478.9|105453.9|22
1727424830000|2024-09-27 08:13:50|105480.7|105455.7|105483.3|105458.3|105483.6|105458.6|105479.7|105454.7|28
1727424840000|2024-09-27 08:14:00|105484.9|105459.9|105487.4|105462.4|105489.4|105464.4|105484.9|105459.9|28
1727424850000|2024-09-27 08:14:10|105487.7|105462.7|105473|105448|105487.7|105462.7|105472.6|105447.6|18
1727424860000|2024-09-27 08:14:20|105472.7|105447.7|105475.2|105450.2|105475.8|105450.8|105464.7|105439.7|36
1727424870000|2024-09-27 08:14:30|105475.4|105450.4|105475.5|105450.5|105485.9|105460.9|105475.2|105450.2|35
1727424880000|2024-09-27 08:14:40|105475.6|105450.6|105477.2|105452.2|105484.5|105459.5|105474.7|105449.7|33
1727424890000|2024-09-27 08:14:50|105476.9|105451.9|105467.3|105442.3|105477|105452|105467.2|105442.2|27
1727424900000|2024-09-27 08:15:00|105467.7|105442.7|105469.1|105444.1|105469.3|105444.3|105466.8|105441.8|13
1727424910000|2024-09-27 08:15:10|105468.2|105443.2|105467.1|105442.1|105469.7|105444.7|105467.1|105442.1|16
1727424920000|2024-09-27 08:15:20|105467|105442|105465|105440|105467.6|105442.6|105464.3|105439.3|21
1727424930000|2024-09-27 08:15:30|105465.5|105440.5|105466.5|105441.5|105475.6|105450.6|105464.8|105439.8|32
1727424940000|2024-09-27 08:15:40|105466.2|105441.2|105474.1|105449.1|105476.2|105451.2|105464.9|105439.9|37
1727424950000|2024-09-27 08:15:50|105473.9|105448.9|105475.3|105450.3|105475.6|105450.6|105473.2|105448.2|17
1727424960000|2024-09-27 08:16:00|105475|105450|105473.3|105448.3|105476.2|105451.2|105473.3|105448.3|20
1727424970000|2024-09-27 08:16:10|105473.2|105448.2|105461.6|105436.6|105473.2|105448.2|105461.6|105436.6|25
1727424980000|2024-09-27 08:16:20|105474.2|105424.2|105475.3|105425.3|105476.3|105426.3|105473.7|105423.7|14
1727424990000|2024-09-27 08:16:30|105475.2|105425.2|105479|105429|105480.7|105430.7|105475.2|105425.2|17
1727425000000|2024-09-27 08:16:40|105478.8|105428.8|105479|105429|105480.5|105430.5|105478|105428|22
1727425010000|2024-09-27 08:16:50|105479.2|105429.2|105479.7|105429.7|105479.7|105429.7|105476.6|105426.6|12
1727425020000|2024-09-27 08:17:00|105479.2|105429.2|105482.4|105432.4|105482.8|105432.8|105475.7|105425.7|24
1727425030000|2024-09-27 08:17:10|105482.6|105432.6|105475.4|105425.4|105487.6|105437.6|105475.4|105425.4|32
1727425040000|2024-09-27 08:17:20|105475.1|105425.1|105473.4|105423.4|105475.4|105425.4|105470.4|105420.4|24
1727425050000|2024-09-27 08:17:30|105473.1|105423.1|105474.2|105424.2|105474.2|105424.2|105471.9|105421.9|10
1727425060000|2024-09-27 08:17:40|105477.1|105427.1|105474.7|105424.7|105478.3|105428.3|105473.4|105423.4|22
1727425070000|2024-09-27 08:17:50|105474.2|105424.2|105449.4|105424.4|105474.2|105424.4|105444.4|105406.1|19
1727425080000|2024-09-27 08:18:00|105449.2|105424.2|105465.6|105415.6|105466.7|105424.4|105448.9|105412.1|16
1727425090000|2024-09-27 08:18:10|105465.7|105415.7|105466.3|105416.3|105466.6|105416.6|105465.7|105415.7|6
1727425100000|2024-09-27 08:18:20|105465.6|105415.6|105465.6|105415.6|105467.1|105417.1|105465.1|105415.1|19
1727425110000|2024-09-27 08:18:30|105465.5|105415.5|105459.5|105409.5|105465.5|105415.5|105459.5|105409.5|12
1727425120000|2024-09-27 08:18:40|105458.4|105408.4|105444.2|105394.2|105458.7|105408.7|105442.3|105392.3|37
1727425130000|2024-09-27 08:18:50|105444.3|105394.3|105446.6|105396.6|105447.1|105397.1|105444.2|105394.2|10
1727425140000|2024-09-27 08:19:00|105446.2|105396.2|105442.6|105392.6|105446.2|105396.2|105442.6|105392.6|11
1727425150000|2024-09-27 08:19:10|105442.4|105392.4|105446.5|105396.5|105446.5|105396.5|105442.4|105392.4|7
1727425160000|2024-09-27 08:19:20|105446.9|105396.9|105444.2|105394.2|105446.9|105396.9|105442.9|105392.9|18
1727425170000|2024-09-27 08:19:30|105444.3|105394.3|105442.2|105392.2|105445|105395|105441.3|105391.3|20
1727425180000|2024-09-27 08:19:40|105442.7|105392.7|105457.1|105407.1|105457.2|105407.2|105442.7|105392.7|23
1727425190000|2024-09-27 08:19:50|105456.6|105406.6|105456.7|105406.7|105456.7|105406.7|105449.9|105399.9|19
1727425200000|2024-09-27 08:20:00|105457|105407|105453|105403|105457.1|105407.1|105451.9|105401.9|16
1727425210000|2024-09-27 08:20:10|105454.9|105404.9|105458.3|105408.3|105458.3|105408.3|105454.8|105404.8|12
1727425220000|2024-09-27 08:20:20|105457.8|105407.8|105459|105409|105461.4|105411.4|105455|105405|23
1727425230000|2024-09-27 08:20:30|105458.9|105408.9|105459.6|105409.6|105460.4|105410.4|105455.5|105405.5|23
1727425240000|2024-09-27 08:20:40|105459.7|105409.7|105449.2|105399.2|105459.7|105409.7|105449.1|105399.1|20
1727425250000|2024-09-27 08:20:50|105449.3|105399.3|105446.9|105396.9|105449.3|105399.3|105446|105396|13
1727425260000|2024-09-27 08:21:00|105446.8|105396.8|105443.4|105393.4|105446.9|105396.9|105442.4|105392.4|15
1727425270000|2024-09-27 08:21:10|105442.9|105392.9|105434.6|105384.6|105443.3|105393.3|105432.7|105382.7|42
1727425280000|2024-09-27 08:21:20|105435.2|105385.2|105444.9|105394.9|105449.1|105399.1|105434.3|105384.3|54
1727425290000|2024-09-27 08:21:30|105444.6|105394.6|105443|105393|105445.6|105395.6|105441.9|105391.9|38
1727425300000|2024-09-27 08:21:40|105442.9|105392.9|105446|105396|105447.3|105397.3|105442.9|105392.9|47
1727425310000|2024-09-27 08:21:50|105445.8|105395.8|105442.5|105392.5|105447.1|105397.1|105442|105392|43
1727425320000|2024-09-27 08:22:00|105442.6|105392.6|105440.8|105390.8|105447|105397|105440.4|105390.4|52
1727425330000|2024-09-27 08:22:10|105440.3|105390.3|105435.9|105385.9|105441.2|105391.2|105435.7|105385.7|42
1727425340000|2024-09-27 08:22:20|105436.2|105386.2|105437.6|105387.6|105440.5|105390.5|105435.4|105385.4|24
1727425350000|2024-09-27 08:22:30|105437.2|105387.2|105446.3|105396.3|105451.1|105401.1|105435.5|105385.5|42
1727425360000|2024-09-27 08:22:40|105445.8|105395.8|105448.1|105398.1|105448.8|105398.8|105443.6|105393.6|35
1727425370000|2024-09-27 08:22:50|105448.2|105398.2|105446.9|105396.9|105448.2|105398.2|105446.9|105396.9|6
1727425380000|2024-09-27 08:23:00|105447|105397|105452.9|105402.9|105454.1|105404.1|105439.9|105389.9|32
1727425390000|2024-09-27 08:23:10|105453.3|105403.3|105445|105395|105454.6|105404.6|105445|105395|29
1727425400000|2024-09-27 08:23:20|105444.8|105394.8|105446.9|105396.9|105452.5|105402.5|105444.3|105394.3|31
1727425410000|2024-09-27 08:23:30|105447.3|105397.3|105444.2|105394.2|105449.6|105399.6|105443.9|105393.9|35
1727425420000|2024-09-27 08:23:40|105444.5|105394.5|105446.4|105396.4|105446.9|105396.9|105442|105392|34
1727425430000|2024-09-27 08:23:50|105446.9|105396.9|105441.4|105391.4|105447|105397|105440.8|105390.8|30
1727425440000|2024-09-27 08:24:00|105439.4|105389.4|105435.7|105385.7|105440.5|105390.5|105434.9|105384.9|24
1727425450000|2024-09-27 08:24:10|105437.9|105387.9|105413.1|105388.1|105439.8|105390.9|105412.6|105387.5|17
1727425460000|2024-09-27 08:24:20|105412.8|105387.8|105405.6|105380.6|105412.8|105387.8|105401|105376|31
1727425470000|2024-09-27 08:24:30|105405.8|105380.8|105391.3|105366.3|105406.1|105381.1|105391.3|105366.3|37
1727425480000|2024-09-27 08:24:40|105390.9|105365.9|105389.1|105364.1|105392.8|105367.8|105388.9|105363.9|23
1727425490000|2024-09-27 08:24:50|105389.2|105364.2|105390.9|105365.9|105390.9|105365.9|105389.2|105364.2|8
1727425500000|2024-09-27 08:25:00|105390.6|105365.6|105401.3|105351.3|105401.3|105365.6|105387|105351|12
1727425510000|2024-09-27 08:25:10|105401|105351|105401.1|105351.1|105401.7|105351.7|105401|105351|7
1727425520000|2024-09-27 08:25:20|105400.8|105350.8|105394.5|105344.5|105401.1|105351.1|105394.3|105344.3|22
1727425530000|2024-09-27 08:25:30|105394.8|105344.8|105381.8|105331.8|105396.8|105346.8|105378.8|105328.8|28
1727425540000|2024-09-27 08:25:40|105382.3|105332.3|105376.9|105326.9|105383.8|105333.8|105376.8|105326.8|16
1727425550000|2024-09-27 08:25:50|105376.8|105326.8|105377.8|105327.8|105378.3|105328.3|105376.1|105326.1|26
1727425560000|2024-09-27 08:26:00|105377.6|105327.6|105376.6|105326.6|105379.7|105329.7|105373|105323|29
1727425570000|2024-09-27 08:26:10|105376.7|105326.7|105391.8|105341.8|105391.8|105341.8|105376.6|105326.6|35
1727425580000|2024-09-27 08:26:20|105392.3|105342.3|105399.2|105349.2|105403.2|105353.2|105392.3|105342.3|37
1727425590000|2024-09-27 08:26:30|105398.8|105348.8|105398.7|105348.7|105402.1|105352.1|105398.7|105348.7|21
1727425600000|2024-09-27 08:26:40|105398.6|105348.6|105395.1|105345.1|105399.4|105349.4|105393.9|105343.9|15
1727425610000|2024-09-27 08:26:50|105395.7|105345.7|105400.8|105350.8|105400.8|105350.8|105395.7|105345.7|21
1727425620000|2024-09-27 08:27:00|105400.5|105350.5|105401.7|105351.7|105402.4|105352.4|105399.9|105349.9|15
1727425630000|2024-09-27 08:27:10|105401.5|105351.5|105397.1|105347.1|105401.5|105351.5|105395.4|105345.4|27
1727425640000|2024-09-27 08:27:20|105395.8|105345.8|105377.8|105327.8|105395.8|105345.8|105377.8|105327.8|30
1727425650000|2024-09-27 08:27:30|105377|105327|105382.5|105332.5|105384.9|105334.9|105376.8|105326.8|38
1727425660000|2024-09-27 08:27:40|105383.4|105333.4|105391.9|105341.9|105395.8|105345.8|105382.3|105332.3|38
1727425670000|2024-09-27 08:27:50|105391.8|105341.8|105399.4|105349.4|105400|105350|105391.8|105341.8|16
1727425680000|2024-09-27 08:28:00|105408.6|105358.6|105409.7|105359.7|105410.4|105360.4|105406.9|105356.9|20
1727425690000|2024-09-27 08:28:10|105405.7|105355.7|105413.3|105363.3|105413.3|105363.3|105405.7|105355.7|40
1727425700000|2024-09-27 08:28:20|105413.2|105363.2|105408.5|105358.5|105413.6|105363.6|105407.3|105357.3|34
1727425710000|2024-09-27 08:28:30|105408.1|105358.1|105421.4|105371.4|105422.7|105372.7|105408.1|105358.1|42
1727425720000|2024-09-27 08:28:40|105421.1|105371.1|105416|105366|105421.1|105371.1|105411.8|105361.8|45
1727425730000|2024-09-27 08:28:50|105416.4|105366.4|105412.5|105362.5|105419|105369|105411.9|105361.9|64
1727425740000|2024-09-27 08:29:00|105412.2|105362.2|105406.3|105356.3|105414.7|105364.7|105406.3|105356.3|56
1727425750000|2024-09-27 08:29:10|105408|105358|105407.4|105357.4|105409.2|105359.2|105405.7|105355.7|58
1727425760000|2024-09-27 08:29:20|105408.4|105358.4|105419.8|105369.8|105419.8|105369.8|105407.3|105357.3|52
1727425770000|2024-09-27 08:29:30|105420.5|105370.5|105420.4|105370.4|105424.8|105374.8|105417.6|105367.6|52
1727425780000|2024-09-27 08:29:40|105420.7|105370.7|105426.6|105376.6|105428.3|105378.3|105419.8|105369.8|61
1727425790000|2024-09-27 08:29:50|105426.4|105376.4|105432.9|105407.9|105432.9|105407.9|105424.8|105374.8|39
1727425800000|2024-09-27 08:30:00|105433|105408|105432.2|105407.2|105437.3|105412.3|105432.2|105407.2|39
1727425810000|2024-09-27 08:30:10|105432.3|105407.3|105440.7|105415.7|105441.7|105416.7|105431.7|105406.7|52
1727425820000|2024-09-27 08:30:20|105441.1|105416.1|105442.3|105417.3|105442.6|105417.6|105441|105416|34
1727425830000|2024-09-27 08:30:30|105442.5|105417.5|105442|105417|105442.8|105417.8|105434.9|105409.9|42
1727425840000|2024-09-27 08:30:40|105441.9|105416.9|105448.5|105423.5|105463.1|105424.7|105441.9|105410.3|33
1727425850000|2024-09-27 08:30:50|105447.4|105422.4|105434.5|105409.5|105447.4|105422.4|105433.6|105408.6|33
1727425860000|2024-09-27 08:31:00|105433.9|105408.9|105446.1|105421.1|105448.9|105423.9|105433.9|105408.9|39
1727425870000|2024-09-27 08:31:10|105446.3|105421.3|105442.5|105417.5|105446.6|105421.6|105442.4|105417.4|19
1727425880000|2024-09-27 08:31:20|105442.4|105417.4|105442.9|105417.9|105444.4|105419.4|105440.2|105415.2|24
1727425890000|2024-09-27 08:31:30|105443.2|105418.2|105446.6|105421.6|105447.1|105422.1|105442.5|105417.5|13
1727425900000|2024-09-27 08:31:40|105446.4|105421.4|105443.9|105418.9|105446.8|105421.8|105443.7|105418.7|12
1727425910000|2024-09-27 08:31:50|105444.7|105419.7|105444.5|105419.5|105447.2|105422.2|105442.8|105417.8|25
1727425920000|2024-09-27 08:32:00|105444.4|105419.4|105446.4|105421.4|105447.3|105422.3|105444.3|105419.3|17
1727425930000|2024-09-27 08:32:10|105446.2|105421.2|105457.5|105432.5|105457.7|105432.7|105445.9|105420.9|26
1727425940000|2024-09-27 08:32:20|105457.7|105432.7|105457.5|105432.5|105459.2|105434.2|105456.4|105431.4|18
1727425950000|2024-09-27 08:32:30|105457.2|105432.2|105451.1|105426.1|105457.2|105432.2|105451.1|105426.1|17
1727425960000|2024-09-27 08:32:40|105451|105426|105453.8|105428.8|105454.1|105429.1|105450.9|105425.9|16
1727425970000|2024-09-27 08:32:50|105453.7|105428.7|105452.2|105427.2|105453.7|105428.7|105452.1|105427.1|8
1727425980000|2024-09-27 08:33:00|105451.9|105426.9|105455.3|105430.3|105455.3|105430.3|105450|105425|21
1727425990000|2024-09-27 08:33:10|105455.2|105430.2|105460.1|105435.1|105460.6|105435.6|105455.2|105430.2|22
1727426000000|2024-09-27 08:33:20|105460.4|105435.4|105460.4|105435.4|105460.7|105435.7|105459|105434|16
1727426010000|2024-09-27 08:33:30|105463.1|105438.1|105461.5|105436.5|105463.9|105438.9|105461.5|105436.5|9
1727426020000|2024-09-27 08:33:40|105461.6|105436.6|105466.1|105441.1|105466.8|105441.8|105461.4|105436.4|16
1727426030000|2024-09-27 08:33:50|105466|105441|105462|105437|105466|105441|105462|105437|10
1727426040000|2024-09-27 08:34:00|105461.9|105436.9|105464.5|105439.5|105465.6|105440.6|105461.9|105436.9|15
1727426050000|2024-09-27 08:34:10|105464.2|105439.2|105472.3|105447.3|105472.3|105447.3|105460.3|105435.3|23
1727426060000|2024-09-27 08:34:20|105472.4|105447.4|105471|105446|105475|105450|105471|105446|26
1727426070000|2024-09-27 08:34:30|105471.1|105446.1|105469|105444|105471.1|105446.1|105469|105444|9
1727426080000|2024-09-27 08:34:40|105468.9|105443.9|105463.6|105438.6|105469.2|105444.2|105463.2|105438.2|27
1727426090000|2024-09-27 08:34:50|105463.8|105438.8|105455.5|105430.5|105463.8|105438.8|105454.6|105429.6|15
1727426100000|2024-09-27 08:35:00|105455.7|105430.7|105454.7|105429.7|105455.9|105430.9|105454.7|105429.7|12
1727426110000|2024-09-27 08:35:10|105455.3|105430.3|105455.1|105430.1|105455.3|105430.3|105448.2|105423.2|20
1727426120000|2024-09-27 08:35:20|105455.6|105430.6|105455.4|105430.4|105456|105431|105455.2|105430.2|10
1727426130000|2024-09-27 08:35:30|105455.2|105430.2|105443.2|105418.2|105455.3|105430.3|105440.2|105415.2|27
1727426140000|2024-09-27 08:35:40|105443|105418|105447.9|105422.9|105447.9|105422.9|105442.8|105417.8|19
1727426150000|2024-09-27 08:35:50|105448.1|105423.1|105445.2|105420.2|105448.2|105423.2|105444.9|105419.9|14
1727426160000|2024-09-27 08:36:00|105445.8|105420.8|105452|105427|105455.9|105430.9|105445.8|105420.8|24
1727426170000|2024-09-27 08:36:10|105451.7|105426.7|105452.1|105427.1|105452.2|105427.2|105451.3|105426.3|12
1727426180000|2024-09-27 08:36:20|105451.6|105426.6|105451|105426|105452.1|105427.1|105450.4|105425.4|9
1727426190000|2024-09-27 08:36:30|105450.8|105425.8|105450|105425|105451.4|105426.4|105449.7|105424.7|19
1727426200000|2024-09-27 08:36:40|105450.2|105425.2|105447.7|105422.7|105450.2|105425.2|105447.6|105422.6|25
1727426210000|2024-09-27 08:36:50|105448.2|105423.2|105454.9|105429.9|105454.9|105429.9|105447.9|105422.9|35
1727426220000|2024-09-27 08:37:00|105454.5|105429.5|105451.9|105426.9|105456.8|105431.8|105450.4|105425.4|29
1727426230000|2024-09-27 08:37:10|105452|105427|105445.1|105420.1|105452|105427|105445.1|105420.1|32
1727426240000|2024-09-27 08:37:20|105445.3|105420.3|105438.8|105413.8|105446.2|105421.2|105437.4|105412.4|33
1727426250000|2024-09-27 08:37:30|105437.6|105412.6|105435.5|105410.5|105439.6|105414.6|105435.3|105410.3|34
1727426260000|2024-09-27 08:37:40|105436|105411|105436.1|105411.1|105436.6|105411.6|105435.6|105410.6|18
1727426270000|2024-09-27 08:37:50|105436.7|105411.7|105432.5|105407.5|105436.7|105411.7|105432.1|105407.1|28
1727426280000|2024-09-27 08:38:00|105432.8|105407.8|105423.3|105398.3|105432.8|105407.8|105423.2|105398.2|40
1727426290000|2024-09-27 08:38:10|105423.1|105398.1|105456.7|105431.7|105457.8|105432.8|105423.1|105398.1|48
1727426300000|2024-09-27 08:38:20|105455.7|105430.7|105451.6|105426.6|105456.1|105431.1|105450|105425|52
1727426310000|2024-09-27 08:38:30|105450.5|105425.5|105456.1|105431.1|105457.2|105432.2|105449.1|105424.1|50
1727426320000|2024-09-27 08:38:40|105456.3|105431.3|105461.1|105436.1|105461.9|105436.9|105454|105429|37
1727426330000|2024-09-27 08:38:50|105461.3|105436.3|105469.8|105444.8|105469.9|105444.9|105461.3|105436.3|30
1727426340000|2024-09-27 08:39:00|105469.6|105444.6|105470.1|105445.1|105470.2|105445.2|105467.4|105442.4|18
1727426350000|2024-09-27 08:39:10|105471.3|105446.3|105469.3|105444.3|105471.3|105446.3|105469.1|105444.1|14
1727426360000|2024-09-27 08:39:20|105469.4|105444.4|105471.9|105446.9|105472.2|105447.2|105468.8|105443.8|24
1727426370000|2024-09-27 08:39:30|105472.1|105447.1|105481.9|105456.9|105481.9|105456.9|105471.6|105446.6|23
1727426380000|2024-09-27 08:39:40|105482.2|105457.2|105483.3|105458.3|105484.7|105459.7|105481.9|105456.9|20
1727426390000|2024-09-27 08:39:50|105483.1|105458.1|105478|105453|105483.1|105458.1|105477.3|105452.3|24
1727426400000|2024-09-27 08:40:00|105478.1|105453.1|105476.8|105451.8|105479.3|105454.3|105476.8|105451.8|24
1727426410000|2024-09-27 08:40:10|105477|105452|105480|105455|105480|105455|105477|105452|11
1727426420000|2024-09-27 08:40:20|105480.2|105455.2|105487.4|105462.4|105494|105469|105480.2|105455.2|33
1727426430000|2024-09-27 08:40:30|105487|105462|105484.5|105459.5|105487.8|105462.8|105484.5|105459.5|26
1727426440000|2024-09-27 08:40:40|105484.8|105459.8|105493|105468|105493|105468|105484.7|105459.7|30
1727426450000|2024-09-27 08:40:50|105493.2|105468.2|105486.7|105461.7|105493.8|105468.8|105486.6|105461.6|22
1727426460000|2024-09-27 08:41:00|105486.8|105461.8|105481.4|105456.4|105487.7|105462.7|105478.2|105453.2|27
1727426470000|2024-09-27 08:41:10|105480.8|105455.8|105479.6|105454.6|105480.8|105455.8|105477.9|105452.9|16
1727426480000|2024-09-27 08:41:20|105479.3|105454.3|105476.1|105451.1|105479.3|105454.3|105475.1|105450.1|20
1727426490000|2024-09-27 08:41:30|105476.3|105451.3|105483.9|105458.9|105485.8|105460.8|105476.3|105451.3|26
1727426500000|2024-09-27 08:41:40|105484|105459|105480.6|105455.6|105484|105459|105476.7|105451.7|25
1727426510000|2024-09-27 08:41:50|105480.4|105455.4|105490.3|105465.3|105490.6|105465.6|105480.1|105455.1|29
1727426520000|2024-09-27 08:42:00|105490.6|105465.6|105501.1|105476.1|105502.2|105477.2|105489.9|105464.9|26
1727426530000|2024-09-27 08:42:10|105501.2|105476.2|105502|105477|105504.9|105479.9|105501.2|105476.2|21
1727426540000|2024-09-27 08:42:20|105501.8|105476.8|105498.2|105473.2|105502.6|105477.6|105498.2|105473.2|20
1727426550000|2024-09-27 08:42:30|105497.9|105472.9|105481.8|105456.8|105497.9|105472.9|105481.8|105456.8|22
1727426560000|2024-09-27 08:42:40|105481.4|105456.4|105484.6|105459.6|105484.6|105459.6|105478|105453|22
1727426570000|2024-09-27 08:42:50|105484.1|105459.1|105491.3|105466.3|105491.3|105466.3|105483.8|105458.8|23
1727426580000|2024-09-27 08:43:00|105491.1|105466.1|105495.2|105470.2|105495.3|105470.3|105491.1|105466.1|15
1727426590000|2024-09-27 08:43:10|105495.4|105470.4|105501|105476|105502.5|105477.5|105495.4|105470.4|25
1727426600000|2024-09-27 08:43:20|105501.1|105476.1|105511.7|105486.7|105511.9|105486.9|105500.3|105475.3|19
1727426610000|2024-09-27 08:43:30|105511.5|105486.5|105498.8|105473.8|105515.4|105490.4|105498.8|105473.8|37
1727426620000|2024-09-27 08:43:40|105499|105474|105501.4|105476.4|105501.4|105476.4|105498.1|105473.1|23
1727426630000|2024-09-27 08:43:50|105501.2|105476.2|105505.7|105480.7|105509.4|105484.4|105501|105476|25
1727426640000|2024-09-27 08:44:00|105505.8|105480.8|105501.3|105476.3|105507.7|105482.7|105500.9|105475.9|26
1727426650000|2024-09-27 08:44:10|105501.1|105476.1|105500.7|105475.7|105502.2|105477.2|105494.2|105469.2|29
1727426660000|2024-09-27 08:44:20|105500.1|105475.1|105507|105482|105507|105482|105499.9|105474.9|22
1727426670000|2024-09-27 08:44:30|105507.5|105482.5|105509.3|105484.3|105511.1|105486.1|105507.5|105482.5|26
1727426680000|2024-09-27 08:44:40|105509.5|105484.5|105504.9|105479.9|105509.5|105484.5|105503.7|105478.7|22
1727426690000|2024-09-27 08:44:50|105505.3|105480.3|105511.7|105486.7|105512.6|105487.6|105505.3|105480.3|21
1727426700000|2024-09-27 08:45:00|105511.8|105486.8|105520|105495|105520.1|105495.1|105511.8|105486.8|33
1727426710000|2024-09-27 08:45:10|105516|105491|105530.5|105505.5|105532.2|105507.2|105516|105491|32
1727426720000|2024-09-27 08:45:20|105530.4|105505.4|105529.8|105504.8|105531.2|105506.2|105529.8|105504.8|16
1727426730000|2024-09-27 08:45:30|105529.7|105504.7|105522.1|105497.1|105529.7|105504.7|105522.1|105497.1|26
1727426740000|2024-09-27 08:45:40|105521.7|105496.7|105526.6|105501.6|105526.9|105501.9|105521|105496|14
1727426750000|2024-09-27 08:45:50|105526.8|105501.8|105522.7|105497.7|105533.7|105508.7|105522.6|105497.6|31
1727426760000|2024-09-27 08:46:00|105519.6|105494.6|105518.1|105493.1|105519.8|105494.8|105516.5|105491.5|25
1727426770000|2024-09-27 08:46:10|105518.2|105493.2|105536.3|105511.3|105536.3|105511.3|105517.8|105492.8|27
1727426780000|2024-09-27 08:46:20|105537|105512|105535.3|105510.3|105538.5|105513.5|105531.1|105506.1|32
1727426790000|2024-09-27 08:46:30|105535.9|105510.9|105530.8|105505.8|105538.8|105513.8|105530.8|105505.8|18
1727426800000|2024-09-27 08:46:40|105530.6|105505.6|105519.4|105494.4|105530.6|105505.6|105514.3|105489.3|28
1727426810000|2024-09-27 08:46:50|105519.6|105494.6|105519.6|105494.6|105520.9|105495.9|105519.6|105494.6|12
1727426820000|2024-09-27 08:47:00|105519.5|105494.5|105525.7|105500.7|105526.7|105501.7|105518.9|105493.9|32
1727426830000|2024-09-27 08:47:10|105525.9|105500.9|105520.2|105495.2|105525.9|105500.9|105517.6|105492.6|24
1727426840000|2024-09-27 08:47:20|105520.1|105495.1|105509.7|105484.7|105520.1|105495.1|105509.6|105484.6|30
1727426850000|2024-09-27 08:47:30|105509.8|105484.8|105515.3|105490.3|105515.3|105490.3|105509.7|105484.7|19
1727426860000|2024-09-27 08:47:40|105515|105490|105505|105480|105515|105490|105505|105480|17
1727426870000|2024-09-27 08:47:50|105505.2|105480.2|105502.9|105477.9|105505.3|105480.3|105502.9|105477.9|11
1727426880000|2024-09-27 08:48:00|105502.8|105477.8|105500.7|105475.7|105503.6|105478.6|105500.3|105475.3|16
1727426890000|2024-09-27 08:48:10|105500.8|105475.8|105503.5|105478.5|105506.3|105481.3|105497.2|105472.2|25
1727426900000|2024-09-27 08:48:20|105502.8|105477.8|105506.2|105481.2|105506.2|105481.2|105500.9|105475.9|26
1727426910000|2024-09-27 08:48:30|105506.7|105481.7|105507.1|105482.1|105507.4|105482.4|105506.7|105481.7|9
1727426920000|2024-09-27 08:48:40|105507|105482|105510.1|105485.1|105510.1|105485.1|105507|105482|12
1727426930000|2024-09-27 08:48:50|105509.2|105484.2|105499.9|105474.9|105509.2|105484.2|105499.9|105474.9|23
1727426940000|2024-09-27 08:49:00|105500|105475|105504.6|105479.6|105504.6|105479.6|105500|105475|24
1727426950000|2024-09-27 08:49:10|105505|105480|105513.4|105488.4|105513.9|105488.9|105505|105480|22
1727426960000|2024-09-27 08:49:20|105513.2|105488.2|105517.1|105492.1|105517.3|105492.3|105512.8|105487.8|18
1727426970000|2024-09-27 08:49:30|105516.5|105491.5|105515.1|105490.1|105516.5|105491.5|105514.5|105489.5|16
1727426980000|2024-09-27 08:49:40|105515.4|105490.4|105522.8|105497.8|105522.8|105497.8|105515.1|105490.1|22
1727426990000|2024-09-27 08:49:50|105522.9|105497.9|105524.2|105499.2|105524.7|105499.7|105522.4|105497.4|11
1727427000000|2024-09-27 08:50:00|105524.4|105499.4|105523.6|105498.6|105526.8|105501.8|105523.6|105498.6|27
1727427010000|2024-09-27 08:50:10|105524.1|105499.1|105522.1|105497.1|105525.8|105500.8|105522.1|105497.1|15
1727427020000|2024-09-27 08:50:20|105521.6|105496.6|105509.1|105484.1|105521.7|105496.7|105508.6|105483.6|29
1727427030000|2024-09-27 08:50:30|105509.3|105484.3|105510.8|105485.8|105510.8|105485.8|105509.3|105484.3|11
1727427040000|2024-09-27 08:50:40|105510.7|105485.7|105508.8|105483.8|105510.8|105485.8|105508.3|105483.3|16
1727427050000|2024-09-27 08:50:50|105508.7|105483.7|105509.7|105484.7|105509.7|105484.7|105507.1|105482.1|16
1727427060000|2024-09-27 08:51:00|105510.1|105485.1|105513.7|105488.7|105513.9|105488.9|105510.1|105485.1|21
1727427070000|2024-09-27 08:51:10|105513.4|105488.4|105506.6|105481.6|105513.7|105488.7|105506.1|105481.1|30
1727427080000|2024-09-27 08:51:20|105506|105481|105516.4|105466.4|105516.4|105481.6|105503.9|105466.3|20
1727427090000|2024-09-27 08:51:30|105516.6|105466.6|105516.9|105466.9|105517.4|105467.4|105516.5|105466.5|10
1727427100000|2024-09-27 08:51:40|105517.4|105467.4|105520.8|105470.8|105524.5|105474.5|105517.4|105467.4|14
1727427110000|2024-09-27 08:51:50|105521.1|105471.1|105521.5|105471.5|105523.3|105473.3|105520.6|105470.6|27
1727427120000|2024-09-27 08:52:00|105521.4|105471.4|105519.7|105469.7|105521.4|105471.4|105516.8|105466.8|27
1727427130000|2024-09-27 08:52:10|105520.2|105470.2|105521.7|105471.7|105525.3|105475.3|105520.2|105470.2|26
1727427140000|2024-09-27 08:52:20|105521.3|105471.3|105511.1|105461.1|105521.3|105471.3|105510.2|105460.2|22
1727427150000|2024-09-27 08:52:30|105511.4|105461.4|105513.4|105463.4|105513.4|105463.4|105511.4|105461.4|13
1727427160000|2024-09-27 08:52:40|105513.2|105463.2|105503.1|105453.1|105513.2|105463.2|105502.8|105452.8|13
1727427170000|2024-09-27 08:52:50|105498.2|105448.2|105503.4|105453.4|105503.4|105453.4|105495.7|105445.7|19
1727427180000|2024-09-27 08:53:00|105502.1|105452.1|105499.1|105449.1|105502.1|105452.1|105494.2|105444.2|27
1727427190000|2024-09-27 08:53:10|105499.6|105449.6|105489.2|105439.2|105499.6|105449.6|105487.6|105437.6|31
1727427200000|2024-09-27 08:53:20|105489.3|105439.3|105481.6|105431.6|105489.3|105439.3|105481.6|105431.6|25
1727427210000|2024-09-27 08:53:30|105481.2|105431.2|105443.5|105393.5|105481.2|105431.2|105441.3|105391.3|36
1727427220000|2024-09-27 08:53:40|105443.7|105393.7|105423.5|105398.5|105443.7|105401.4|105423.4|105388.2|18
1727427230000|2024-09-27 08:53:50|105423.7|105398.7|105424|105399|105424|105399|105420.1|105395.1|28
1727427240000|2024-09-27 08:54:00|105423.7|105398.7|105420.5|105395.5|105423.7|105398.7|105420|105395|21
1727427250000|2024-09-27 08:54:10|105420.6|105395.6|105431.2|105406.2|105433.3|105408.3|105420.4|105395.4|27
1727427260000|2024-09-27 08:54:20|105432.1|105407.1|105431.1|105406.1|105434.6|105409.6|105430.6|105405.6|19
1727427270000|2024-09-27 08:54:30|105431.3|105406.3|105432.5|105407.5|105433|105408|105431.3|105406.3|16
1727427280000|2024-09-27 08:54:40|105432.3|105407.3|105434.9|105409.9|105435.1|105410.1|105430.5|105405.5|22
1727427290000|2024-09-27 08:54:50|105434.8|105409.8|105442.7|105417.7|105442.7|105417.7|105434.8|105409.8|16
1727427300000|2024-09-27 08:55:00|105442.5|105417.5|105439.8|105414.8|105443.1|105418.1|105438.2|105413.2|26
1727427310000|2024-09-27 08:55:10|105440.3|105415.3|105444.5|105419.5|105444.5|105419.5|105440.3|105415.3|20
1727427320000|2024-09-27 08:55:20|105444.7|105419.7|105456.8|105431.8|105457.7|105432.7|105444.5|105419.5|20
1727427330000|2024-09-27 08:55:30|105450.3|105425.3|105451.2|105426.2|105451.9|105426.9|105448.4|105423.4|17
1727427340000|2024-09-27 08:55:40|105451.6|105426.6|105450.1|105425.1|105452.2|105427.2|105450.1|105425.1|16
1727427350000|2024-09-27 08:55:50|105449.5|105424.5|105454|105429|105454|105429|105449.5|105424.5|11
1727427360000|2024-09-27 08:56:00|105453.8|105428.8|105455.8|105430.8|105456.2|105431.2|105452.3|105427.3|21
1727427370000|2024-09-27 08:56:10|105456.6|105431.6|105448.7|105423.7|105456.9|105431.9|105448.7|105423.7|28
1727427380000|2024-09-27 08:56:20|105450.3|105425.3|105449.4|105424.4|105451|105426|105449.4|105424.4|17
1727427390000|2024-09-27 08:56:30|105448.6|105423.6|105446.3|105421.3|105449.4|105424.4|105445.8|105420.8|16
1727427400000|2024-09-27 08:56:40|105445.2|105420.2|105443.9|105418.9|105445.7|105420.7|105442|105417|36
1727427410000|2024-09-27 08:56:50|105443.7|105418.7|105442.2|105417.2|105444.3|105419.3|105439.1|105414.1|47
1727427420000|2024-09-27 08:57:00|105442.5|105417.5|105455.1|105430.1|105455.2|105430.2|105440.9|105415.9|55
1727427430000|2024-09-27 08:57:10|105455.4|105430.4|105454.6|105429.6|105459.5|105434.5|105451.4|105426.4|64
1727427440000|2024-09-27 08:57:20|105454.3|105429.3|105449.5|105424.5|105454.8|105429.8|105447.4|105422.4|56
1727427450000|2024-09-27 08:57:30|105450.3|105425.3|105447.4|105422.4|105450.3|105425.3|105443.6|105418.6|60
1727427460000|2024-09-27 08:57:40|105447.6|105422.6|105444.9|105419.9|105449|105424|105443.8|105418.8|57
1727427470000|2024-09-27 08:57:50|105445.4|105420.4|105442.9|105417.9|105448.2|105423.2|105441.5|105416.5|60
1727427480000|2024-09-27 08:58:00|105444.1|105419.1|105442.9|105417.9|105444.1|105419.1|105438.4|105413.4|54
1727427490000|2024-09-27 08:58:10|105443.5|105418.5|105442.5|105417.5|105444|105419|105439.9|105414.9|49
1727427500000|2024-09-27 08:58:20|105443.1|105418.1|105443.3|105418.3|105447|105422|105439.4|105414.4|54
1727427510000|2024-09-27 08:58:30|105444.2|105419.2|105450.3|105425.3|105453.7|105428.7|105444.2|105419.2|61
1727427520000|2024-09-27 08:58:40|105451.8|105426.8|105461.4|105411.4|105462.9|105427.2|105449.4|105409.3|44
1727427530000|2024-09-27 08:58:50|105462.2|105412.2|105464.3|105414.3|105464.8|105414.8|105461.6|105411.6|15
1727427540000|2024-09-27 08:59:00|105464.2|105414.2|105467.5|105417.5|105467.8|105417.8|105461.8|105411.8|29
1727427550000|2024-09-27 08:59:10|105467.7|105417.7|105467.4|105417.4|105467.9|105417.9|105464.1|105414.1|21
1727427560000|2024-09-27 08:59:20|105466.8|105416.8|105458.6|105408.6|105466.8|105416.8|105458.6|105408.6|23
1727427570000|2024-09-27 08:59:30|105459.5|105409.5|105456.2|105406.2|105459.5|105409.5|105455.2|105405.2|21
1727427580000|2024-09-27 08:59:40|105456.1|105406.1|105452.5|105402.5|105456.4|105406.4|105451.7|105401.7|18
1727427590000|2024-09-27 08:59:50|105453.6|105403.6|105456.5|105406.5|105457.1|105407.1|105453.2|105403.2|23
1727427600000|2024-09-27 09:00:00|105457.5|105407.5|105460.4|105410.4|105462|105412|105457.5|105407.5|25
1727427610000|2024-09-27 09:00:10|105460.6|105410.6|105458.5|105408.5|105463|105413|105458.5|105408.5|29
1727427620000|2024-09-27 09:00:20|105458.1|105408.1|105458.9|105408.9|105459|105409|105453.9|105403.9|29
1727427630000|2024-09-27 09:00:30|105458.5|105408.5|105466.6|105416.6|105467.7|105417.7|105458.5|105408.5|25
1727427640000|2024-09-27 09:00:40|105466.5|105416.5|105460.5|105410.5|105466.7|105416.7|105460.5|105410.5|32
1727427650000|2024-09-27 09:00:50|105460.3|105410.3|105463.6|105413.6|105463.8|105413.8|105459.6|105409.6|18
1727427660000|2024-09-27 09:01:00|105463.3|105413.3|105460.2|105410.2|105463.3|105413.3|105458.3|105408.3|22
1727427670000|2024-09-27 09:01:10|105459.6|105409.6|105456.4|105406.4|105459.6|105409.6|105453.4|105403.4|20
1727427680000|2024-09-27 09:01:20|105457.1|105407.1|105458.4|105408.4|105459.1|105409.1|105456.8|105406.8|17
1727427690000|2024-09-27 09:01:30|105458.1|105408.1|105455.8|105405.8|105458.1|105408.1|105455.8|105405.8|12
1727427700000|2024-09-27 09:01:40|105455.4|105405.4|105455.3|105405.3|105458.5|105408.5|105454.4|105404.4|28
1727427710000|2024-09-27 09:01:50|105454.9|105404.9|105457.1|105407.1|105458|105408|105453.7|105403.7|22
1727427720000|2024-09-27 09:02:00|105456.4|105406.4|105482.4|105432.4|105482.6|105432.6|105455.9|105405.9|37
1727427730000|2024-09-27 09:02:10|105482.8|105432.8|105477|105427|105483.6|105433.6|105477|105427|38
1727427740000|2024-09-27 09:02:20|105476.7|105426.7|105479|105429|105479.3|105429.3|105475.2|105425.2|24
1727427750000|2024-09-27 09:02:30|105477.9|105427.9|105483.5|105433.5|105483.5|105433.5|105477.9|105427.9|21
1727427760000|2024-09-27 09:02:40|105483.1|105433.1|105476.6|105426.6|105483.1|105433.1|105476.6|105426.6|21
1727427770000|2024-09-27 09:02:50|105476.3|105426.3|105480.9|105430.9|105481|105431|105474.3|105424.3|21
1727427780000|2024-09-27 09:03:00|105480.6|105430.6|105487.4|105437.4|105489.7|105439.7|105480.6|105430.6|28
1727427790000|2024-09-27 09:03:10|105488.4|105438.4|105489.7|105439.7|105490|105440|105488.3|105438.3|10
1727427800000|2024-09-27 09:03:20|105490.1|105440.1|105490.5|105440.5|105492|105442|105490.1|105440.1|15
1727427810000|2024-09-27 09:03:30|105490.3|105440.3|105498.1|105448.1|105498.1|105448.1|105488.9|105438.9|31
1727427820000|2024-09-27 09:03:40|105497.9|105447.9|105504.3|105454.3|105504.6|105454.6|105496.9|105446.9|23
1727427830000|2024-09-27 09:03:50|105504.5|105454.5|105502.9|105452.9|105505|105455|105501.4|105451.4|22
1727427840000|2024-09-27 09:04:00|105503.1|105453.1|105504.5|105454.5|105507.7|105457.7|105503.1|105453.1|21
1727427850000|2024-09-27 09:04:10|105505|105455|105503.1|105453.1|105505|105455|105503.1|105453.1|10
1727427860000|2024-09-27 09:04:20|105503|105453|105507|105457|105507|105457|105503|105453|19
1727427870000|2024-09-27 09:04:30|105507.1|105457.1|105507.3|105457.3|105507.4|105457.4|105505.6|105455.6|12
1727427880000|2024-09-27 09:04:40|105506.8|105456.8|105506|105456|105507.8|105457.8|105505.3|105455.3|14
1727427890000|2024-09-27 09:04:50|105506.2|105456.2|105510.3|105460.3|105511.4|105461.4|105506.2|105456.2|18
1727427900000|2024-09-27 09:05:00|105509|105459|105506.6|105456.6|105509|105459|105503.4|105453.4|28
1727427910000|2024-09-27 09:05:10|105506.4|105456.4|105502.9|105452.9|105506.9|105456.9|105502.8|105452.8|18
1727427920000|2024-09-27 09:05:20|105502.3|105452.3|105502.9|105452.9|105503.7|105453.7|105500.4|105450.4|17
1727427930000|2024-09-27 09:05:30|105503.1|105453.1|105500.4|105450.4|105503.5|105453.5|105498.8|105448.8|16
1727427940000|2024-09-27 09:05:40|105501|105451|105500.9|105450.9|105501.1|105451.1|105500.8|105450.8|6
1727427950000|2024-09-27 09:05:50|105501.3|105451.3|105509.6|105459.6|105509.6|105459.6|105501.3|105451.3|19
1727427960000|2024-09-27 09:06:00|105509.7|105459.7|105512.6|105462.6|105512.9|105462.9|105508.3|105458.3|18
1727427970000|2024-09-27 09:06:10|105512.7|105462.7|105503.9|105478.9|105513.9|105479.9|105503.5|105462.7|15
1727427980000|2024-09-27 09:06:20|105504.1|105479.1|105514.6|105489.6|105515.7|105490.7|105504|105479|29
1727427990000|2024-09-27 09:06:30|105514.8|105489.8|105561.5|105511.5|105561.5|105516.7|105512.7|105487.7|45
1727428000000|2024-09-27 09:06:40|105561.6|105511.6|105562.6|105512.6|105564.1|105514.1|105559.5|105509.5|37
1727428010000|2024-09-27 09:06:50|105563.3|105513.3|105564.1|105539.1|105573.6|105540.3|105563.1|105513.1|33
1727428020000|2024-09-27 09:07:00|105564.4|105539.4|105570.7|105545.7|105572.5|105547.5|105564.4|105539.4|36
1727428030000|2024-09-27 09:07:10|105571|105546|105575.4|105550.4|105575.7|105550.7|105570.7|105545.7|28
1727428040000|2024-09-27 09:07:20|105575.9|105550.9|105596.5|105571.5|105598.2|105573.2|105575.6|105550.6|52
1727428050000|2024-09-27 09:07:30|105595.9|105570.9|105585.2|105560.2|105595.9|105570.9|105583.4|105558.4|34
1727428060000|2024-09-27 09:07:40|105585.5|105560.5|105568.6|105543.6|105585.5|105560.5|105565|105540|40
1727428070000|2024-09-27 09:07:50|105568.8|105543.8|105581.1|105556.1|105581.1|105556.1|105568.6|105543.6|29
1727428080000|2024-09-27 09:08:00|105581.4|105556.4|105558.8|105533.8|105582.1|105557.1|105558.8|105533.8|35
1727428090000|2024-09-27 09:08:10|105559.3|105534.3|105543.7|105518.7|105565|105540|105543.5|105518.5|27
1727428100000|2024-09-27 09:08:20|105543.6|105518.6|105546.5|105521.5|105547.1|105522.1|105543.6|105518.6|17
1727428110000|2024-09-27 09:08:30|105546.6|105521.6|105540.2|105515.2|105546.6|105521.6|105539.9|105514.9|15
1727428120000|2024-09-27 09:08:40|105541.1|105516.1|105549.1|105524.1|105549.1|105524.1|105541.1|105516.1|24
1727428130000|2024-09-27 09:08:50|105549.2|105524.2|105533.9|105508.9|105549.6|105524.6|105533.9|105508.9|20
1727428140000|2024-09-27 09:09:00|105533.1|105508.1|105523.7|105498.7|105534.1|105509.1|105519.9|105494.9|21
1727428150000|2024-09-27 09:09:10|105524.3|105499.3|105530.9|105505.9|105533.9|105508.9|105524.3|105499.3|32
1727428160000|2024-09-27 09:09:20|105530.6|105505.6|105539.6|105514.6|105539.6|105514.6|105527.3|105502.3|22
1727428170000|2024-09-27 09:09:30|105539.9|105514.9|105538.2|105513.2|105540|105515|105534.5|105509.5|24
1727428180000|2024-09-27 09:09:40|105538.4|105513.4|105534.9|105509.9|105539.7|105514.7|105533|105508|20
1727428190000|2024-09-27 09:09:50|105536.8|105511.8|105531.7|105506.7|105537.2|105512.2|105531.7|105506.7|24
1727428200000|2024-09-27 09:10:00|105531.3|105506.3|105533.8|105508.8|105534.4|105509.4|105530.9|105505.9|29
1727428210000|2024-09-27 09:10:10|105534.1|105509.1|105538.4|105513.4|105540.5|105515.5|105534|105509|28
1727428220000|2024-09-27 09:10:20|105538.2|105513.2|105538|105513|105539.6|105514.6|105537.1|105512.1|26
1727428230000|2024-09-27 09:10:30|105537.6|105512.6|105544.5|105519.5|105544.7|105519.7|105537.6|105512.6|37
1727428240000|2024-09-27 09:10:40|105544.6|105519.6|105553|105528|105553|105528|105543.9|105518.9|12
1727428250000|2024-09-27 09:10:50|105553.4|105528.4|105554.7|105529.7|105555.8|105530.8|105553.4|105528.4|17
1727428260000|2024-09-27 09:11:00|105555.1|105530.1|105569.5|105544.5|105569.6|105544.6|105555.1|105530.1|35
1727428270000|2024-09-27 09:11:10|105569.7|105544.7|105576.5|105551.5|105577.7|105552.7|105569.4|105544.4|28
1727428280000|2024-09-27 09:11:20|105576.1|105551.1|105568.8|105518.8|105576.1|105551.1|105568.8|105518.8|25
1727428290000|2024-09-27 09:11:30|105568.5|105518.5|105562.2|105512.2|105569.1|105519.1|105559.4|105509.4|40
1727428300000|2024-09-27 09:11:40|105562|105512|105564.7|105514.7|105565.3|105515.3|105559.9|105509.9|23
1727428310000|2024-09-27 09:11:50|105564.9|105514.9|105561.9|105511.9|105566.8|105516.8|105561|105511|21
1727428320000|2024-09-27 09:12:00|105562.3|105512.3|105567.1|105517.1|105568.7|105518.7|105561.7|105511.7|25
1727428330000|2024-09-27 09:12:10|105566.9|105516.9|105558.2|105508.2|105566.9|105516.9|105558.2|105508.2|24
1727428340000|2024-09-27 09:12:20|105558.3|105508.3|105559.3|105509.3|105559.4|105509.4|105558.1|105508.1|13
1727428350000|2024-09-27 09:12:30|105559.8|105509.8|105560.6|105510.6|105561.5|105511.5|105559.2|105509.2|21
1727428360000|2024-09-27 09:12:40|105560.4|105510.4|105567.4|105517.4|105567.4|105517.4|105560.4|105510.4|19
1727428370000|2024-09-27 09:12:50|105567.1|105517.1|105565.5|105515.5|105570|105520|105565.4|105515.4|19
1727428380000|2024-09-27 09:13:00|105565.2|105515.2|105552.7|105502.7|105565.2|105515.2|105552.1|105502.1|27
1727428390000|2024-09-27 09:13:10|105552.3|105502.3|105547.8|105497.8|105552.3|105502.3|105546.8|105496.8|28
1727428400000|2024-09-27 09:13:20|105548.3|105498.3|105547.2|105497.2|105548.3|105498.3|105547.2|105497.2|5
1727428410000|2024-09-27 09:13:30|105547|105497|105541.5|105491.5|105547|105497|105541.4|105491.4|22
1727428420000|2024-09-27 09:13:40|105542.2|105492.2|105547.6|105497.6|105547.6|105497.6|105542.2|105492.2|16
1727428430000|2024-09-27 09:13:50|105547.8|105497.8|105550.5|105500.5|105551.8|105501.8|105547.8|105497.8|21
1727428440000|2024-09-27 09:14:00|105550|105500|105547.7|105497.7|105550|105500|105547.7|105497.7|14
1727428450000|2024-09-27 09:14:10|105547.6|105497.6|105537.3|105487.3|105547.6|105497.6|105537.1|105487.1|29
1727428460000|2024-09-27 09:14:20|105537|105487|105532.1|105482.1|105537|105487|105531.1|105481.1|25
1727428470000|2024-09-27 09:14:30|105533.1|105483.1|105535.2|105485.2|105539|105489|105532.2|105482.2|19
1727428480000|2024-09-27 09:14:40|105535.1|105485.1|105531.9|105481.9|105535.2|105485.2|105531.7|105481.7|17
1727428490000|2024-09-27 09:14:50|105530.8|105480.8|105528|105478|105531.3|105481.3|105527.4|105477.4|14
1727428500000|2024-09-27 09:15:00|105528.1|105478.1|105522.5|105472.5|105528.1|105478.1|105521.2|105471.2|26
1727428510000|2024-09-27 09:15:10|105522.4|105472.4|105523.4|105473.4|105526.4|105476.4|105522.4|105472.4|19
1727428520000|2024-09-27 09:15:20|105523.5|105473.5|105527.7|105477.7|105527.7|105477.7|105523.5|105473.5|17
1727428530000|2024-09-27 09:15:30|105526.9|105476.9|105527.7|105477.7|105527.7|105477.7|105526.9|105476.9|10
1727428540000|2024-09-27 09:15:40|105527.6|105477.6|105526.8|105476.8|105527.6|105477.6|105526.6|105476.6|7
1727428550000|2024-09-27 09:15:50|105526.7|105476.7|105525.6|105475.6|105526.8|105476.8|105525.6|105475.6|5
1727428560000|2024-09-27 09:16:00|105525.8|105475.8|105531|105481|105531|105481|105525.6|105475.6|18
1727428570000|2024-09-27 09:16:10|105531.5|105481.5|105530.3|105480.3|105531.5|105481.5|105530|105480|15
1727428580000|2024-09-27 09:16:20|105530.5|105480.5|105527.9|105477.9|105533.8|105483.8|105527.9|105477.9|25
1727428590000|2024-09-27 09:16:30|105528.2|105478.2|105517.7|105467.7|105529|105479|105515.2|105465.2|15
1727428600000|2024-09-27 09:16:40|105517.3|105467.3|105520.5|105470.5|105520.7|105470.7|105517.1|105467.1|13
1727428610000|2024-09-27 09:16:50|105519.8|105469.8|105517.5|105467.5|105519.8|105469.8|105515.3|105465.3|19
1727428620000|2024-09-27 09:17:00|105518.9|105468.9|105521.5|105471.5|105521.5|105471.5|105518.9|105468.9|16
1727428630000|2024-09-27 09:17:10|105521.3|105471.3|105524.8|105474.8|105527|105477|105520.6|105470.6|20
1727428640000|2024-09-27 09:17:20|105524.5|105474.5|105524.6|105474.6|105526.4|105476.4|105523.9|105473.9|18
1727428650000|2024-09-27 09:17:30|105524.5|105474.5|105527.5|105477.5|105527.5|105477.5|105524.4|105474.4|10
1727428660000|2024-09-27 09:17:40|105528.3|105478.3|105532.6|105482.6|105532.6|105482.6|105527.4|105477.4|14
1727428670000|2024-09-27 09:17:50|105532.7|105482.7|105535|105485|105535|105485|105531.8|105481.8|9
1727428680000|2024-09-27 09:18:00|105535.2|105485.2|105540.6|105490.6|105540.9|105490.9|105535.2|105485.2|25
1727428690000|2024-09-27 09:18:10|105540.1|105490.1|105543.2|105493.2|105543.5|105493.5|105537.7|105487.7|27
1727428700000|2024-09-27 09:18:20|105544.3|105494.3|105541.7|105491.7|105548|105498|105540.7|105490.7|16
1727428710000|2024-09-27 09:18:30|105542|105492|105540.3|105490.3|105542.2|105492.2|105539|105489|18
1727428720000|2024-09-27 09:18:40|105540.4|105490.4|105535.1|105485.1|105540.4|105490.4|105534.1|105484.1|19
1727428730000|2024-09-27 09:18:50|105534.8|105484.8|105537.9|105487.9|105543.2|105493.2|105534.7|105484.7|22
1727428740000|2024-09-27 09:19:00|105538|105488|105535.3|105485.3|105538|105488|105535.1|105485.1|17
1727428750000|2024-09-27 09:19:10|105534.9|105484.9|105532|105482|105535|105485|105526.9|105476.9|26
1727428760000|2024-09-27 09:19:20|105532.1|105482.1|105535.8|105485.8|105540.3|105490.3|105532.1|105482.1|31
1727428770000|2024-09-27 09:19:30|105537.5|105487.5|105537.3|105487.3|105540.6|105490.6|105536.4|105486.4|23
1727428780000|2024-09-27 09:19:40|105536.9|105486.9|105536.1|105486.1|105537.6|105487.6|105536|105486|22
1727428790000|2024-09-27 09:19:50|105536.6|105486.6|105532.3|105482.3|105536.6|105486.6|105531.9|105481.9|19
1727428800000|2024-09-27 09:20:00|105532.2|105482.2|105534.1|105484.1|105534.6|105484.6|105532.2|105482.2|13
1727428810000|2024-09-27 09:20:10|105534.2|105484.2|105534.5|105484.5|105534.5|105484.5|105534.1|105484.1|4
1727428820000|2024-09-27 09:20:20|105534.6|105484.6|105539.1|105489.1|105539.3|105489.3|105534.6|105484.6|30
1727428830000|2024-09-27 09:20:30|105539.3|105489.3|105536.7|105486.7|105539.3|105489.3|105535.3|105485.3|24
1727428840000|2024-09-27 09:20:40|105536.6|105486.6|105535.7|105485.7|105538.4|105488.4|105535.7|105485.7|10
1727428850000|2024-09-27 09:20:50|105535.9|105485.9|105532.9|105482.9|105536.4|105486.4|105532.8|105482.8|18
1727428860000|2024-09-27 09:21:00|105533|105483|105528.4|105478.4|105533.2|105483.2|105524.6|105474.6|21
1727428870000|2024-09-27 09:21:10|105528.9|105478.9|105535.7|105485.7|105535.7|105485.7|105528.9|105478.9|18
1727428880000|2024-09-27 09:21:20|105535.9|105485.9|105534.9|105484.9|105536.1|105486.1|105534.6|105484.6|8
1727428890000|2024-09-27 09:21:30|105535.2|105485.2|105536.7|105486.7|105537.7|105487.7|105535.2|105485.2|12
1727428900000|2024-09-27 09:21:40|105536.8|105486.8|105539.6|105489.6|105541.6|105491.6|105536.8|105486.8|18
1727428910000|2024-09-27 09:21:50|105539.8|105489.8|105542.6|105492.6|105542.6|105492.6|105539.8|105489.8|10
1727428920000|2024-09-27 09:22:00|105543.7|105493.7|105549.7|105499.7|105550.3|105500.3|105543.7|105493.7|17
1727428930000|2024-09-27 09:22:10|105549.8|105499.8|105546.9|105496.9|105550.4|105500.4|105546.9|105496.9|15
1727428940000|2024-09-27 09:22:20|105546.4|105496.4|105538|105488|105546.4|105496.4|105537.7|105487.7|34
1727428950000|2024-09-27 09:22:30|105538.7|105488.7|105553.4|105503.4|105553.7|105503.7|105538.7|105488.7|27
1727428960000|2024-09-27 09:22:40|105553.2|105503.2|105542.7|105492.7|105554.1|105504.1|105542.3|105492.3|19
1727428970000|2024-09-27 09:22:50|105541.9|105491.9|105533|105483|105541.9|105491.9|105531.1|105481.1|28
1727428980000|2024-09-27 09:23:00|105533.1|105483.1|105534.1|105484.1|105535.6|105485.6|105532.5|105482.5|28
1727428990000|2024-09-27 09:23:10|105534.3|105484.3|105537.9|105487.9|105537.9|105487.9|105534.1|105484.1|13
1727429000000|2024-09-27 09:23:20|105538|105488|105538.9|105488.9|105540.6|105490.6|105537.9|105487.9|30
1727429010000|2024-09-27 09:23:30|105538.7|105488.7|105533.9|105483.9|105538.7|105488.7|105533.4|105483.4|19
1727429020000|2024-09-27 09:23:40|105534.3|105484.3|105534.7|105484.7|105534.7|105484.7|105533.2|105483.2|12
1727429030000|2024-09-27 09:23:50|105534.4|105484.4|105528.8|105478.8|105535.8|105485.8|105527.4|105477.4|24
1727429040000|2024-09-27 09:24:00|105528.5|105478.5|105530.9|105480.9|105530.9|105480.9|105528.1|105478.1|16
1727429050000|2024-09-27 09:24:10|105531.3|105481.3|105520.5|105495.5|105532.5|105498.4|105519.6|105481.3|23
1727429060000|2024-09-27 09:24:20|105520.3|105495.3|105518.6|105493.6|105520.3|105495.3|105516.9|105491.9|17
1727429070000|2024-09-27 09:24:30|105518.8|105493.8|105519.8|105494.8|105521.2|105496.2|105518.8|105493.8|13
1727429080000|2024-09-27 09:24:40|105519.5|105494.5|105517.1|105492.1|105519.5|105494.5|105512.9|105487.9|16
1727429090000|2024-09-27 09:24:50|105516.9|105491.9|105516.5|105491.5|105517.1|105492.1|105516.5|105491.5|9
1727429100000|2024-09-27 09:25:00|105516.9|105491.9|105514.2|105489.2|105518.4|105493.4|105513.4|105488.4|21
1727429110000|2024-09-27 09:25:10|105514.4|105489.4|105513.7|105488.7|105514.9|105489.9|105512|105487|18
1727429120000|2024-09-27 09:25:20|105514.6|105489.6|105516.5|105491.5|105517|105492|105514.6|105489.6|9
1727429130000|2024-09-27 09:25:30|105517|105492|105513.3|105488.3|105517|105492|105512.8|105487.8|18
1727429140000|2024-09-27 09:25:40|105513.2|105488.2|105512.3|105487.3|105513.8|105488.8|105512.3|105487.3|16
1727429150000|2024-09-27 09:25:50|105512.5|105487.5|105515.5|105490.5|105515.5|105490.5|105512.4|105487.4|12
1727429160000|2024-09-27 09:26:00|105515.3|105490.3|105500.7|105475.7|105515.3|105490.3|105499.3|105474.3|30
1727429170000|2024-09-27 09:26:10|105500.9|105475.9|105505.4|105480.4|105505.4|105480.4|105500.9|105475.9|8
1727429180000|2024-09-27 09:26:20|105505.1|105480.1|105505.5|105480.5|105506|105481|105504.4|105479.4|24
1727429190000|2024-09-27 09:26:30|105505.6|105480.6|105505.7|105480.7|105506.9|105481.9|105504.8|105479.8|19
1727429200000|2024-09-27 09:26:40|105503.6|105478.6|105500.5|105475.5|105503.6|105478.6|105496.8|105471.8|15
1727429210000|2024-09-27 09:26:50|105500.9|105475.9|105501.9|105476.9|105504.8|105479.8|105500.9|105475.9|8
1727429220000|2024-09-27 09:27:00|105501.8|105476.8|105551.2|105501.2|105552.1|105502.1|105501.8|105476.8|37
1727429230000|2024-09-27 09:27:10|105551.7|105501.7|105548|105498|105554.2|105504.2|105548|105498|28
1727429240000|2024-09-27 09:27:20|105547.6|105497.6|105529.3|105479.3|105547.6|105497.6|105529|105479|29
1727429250000|2024-09-27 09:27:30|105530.2|105480.2|105511.7|105461.7|105530.2|105480.2|105511.7|105461.7|28
1727429260000|2024-09-27 09:27:40|105512|105462|105512.4|105462.4|105512.5|105462.5|105512|105462|6
1727429270000|2024-09-27 09:27:50|105512.7|105462.7|105521.2|105471.2|105521.2|105471.2|105512.7|105462.7|22
1727429280000|2024-09-27 09:28:00|105520.8|105470.8|105512.3|105487.3|105528.5|105487.7|105511.1|105470.7|23
1727429290000|2024-09-27 09:28:10|105511.8|105486.8|105506.2|105481.2|105512.3|105487.3|105506.2|105481.2|23
1727429300000|2024-09-27 09:28:20|105506|105481|105500.2|105475.2|105506|105481|105499.5|105474.5|23
1727429310000|2024-09-27 09:28:30|105499.9|105474.9|105498.1|105473.1|105500.5|105475.5|105497.8|105472.8|13
1727429320000|2024-09-27 09:28:40|105496.8|105471.8|105502.5|105477.5|105504.4|105479.4|105496.8|105471.8|27
1727429330000|2024-09-27 09:28:50|105502.6|105477.6|105499|105474|105502.6|105477.6|105493.1|105468.1|26
1727429340000|2024-09-27 09:29:00|105498.8|105473.8|105496|105471|105499.5|105474.5|105496|105471|16
1727429350000|2024-09-27 09:29:10|105495.5|105470.5|105508|105483|105511.6|105486.6|105494.8|105469.8|27
1727429360000|2024-09-27 09:29:20|105507.7|105482.7|105494.2|105469.2|105507.7|105482.7|105493.1|105468.1|49
1727429370000|2024-09-27 09:29:30|105497.3|105472.3|105494.3|105469.3|105497.3|105472.3|105493.2|105468.2|40
1727429380000|2024-09-27 09:29:40|105494.2|105469.2|105490.9|105465.9|105494.3|105469.3|105488.5|105463.5|46
1727429390000|2024-09-27 09:29:50|105491.1|105466.1|105495.9|105470.9|105495.9|105470.9|105490|105465|37
1727429400000|2024-09-27 09:30:00|105500.1|105475.1|105499.2|105474.2|105502.6|105477.6|105498.1|105473.1|28
1727429410000|2024-09-27 09:30:10|105498.7|105473.7|105497.5|105472.5|105498.7|105473.7|105496.5|105471.5|23
1727429420000|2024-09-27 09:30:20|105497.6|105472.6|105500.4|105475.4|105501.7|105476.7|105489.5|105464.5|29
1727429430000|2024-09-27 09:30:30|105501|105476|105509|105484|105509|105484|105501|105476|24
1727429440000|2024-09-27 09:30:40|105509.2|105484.2|105522.7|105497.7|105525|105500|105509.2|105484.2|35
1727429450000|2024-09-27 09:30:50|105522.6|105497.6|105516.6|105491.6|105526.9|105501.9|105516.4|105491.4|28
1727429460000|2024-09-27 09:31:00|105516.7|105491.7|105533.3|105508.3|105533.3|105508.3|105511.8|105486.8|35
1727429470000|2024-09-27 09:31:10|105533.7|105508.7|105529.9|105504.9|105533.7|105508.7|105529.5|105504.5|22
1727429480000|2024-09-27 09:31:20|105530.1|105505.1|105535|105510|105539.1|105514.1|105529.8|105504.8|34
1727429490000|2024-09-27 09:31:30|105533.1|105508.1|105507.1|105482.1|105533.1|105508.1|105506.8|105481.8|45
1727429500000|2024-09-27 09:31:40|105507.3|105482.3|105502.9|105477.9|105511.6|105486.6|105502.9|105477.9|25
1727429510000|2024-09-27 09:31:50|105503.2|105478.2|105510.5|105485.5|105511.3|105486.3|105502.9|105477.9|17
1727429520000|2024-09-27 09:32:00|105510.2|105485.2|105498.1|105473.1|105510.5|105485.5|105498.1|105473.1|32
1727429530000|2024-09-27 09:32:10|105497.8|105472.8|105496.2|105471.2|105499|105474|105493.6|105468.6|31
1727429540000|2024-09-27 09:32:20|105495.7|105470.7|105493.6|105468.6|105496.2|105471.2|105493.6|105468.6|18
1727429550000|2024-09-27 09:32:30|105493.5|105468.5|105491.1|105466.1|105495.7|105470.7|105490.7|105465.7|21
1727429560000|2024-09-27 09:32:40|105491.2|105466.2|105490.1|105465.1|105493.3|105468.3|105489.8|105464.8|23
1727429570000|2024-09-27 09:32:50|105490.6|105465.6|105491|105466|105491.7|105466.7|105490.1|105465.1|15
1727429580000|2024-09-27 09:33:00|105491.1|105466.1|105488.2|105463.2|105491.1|105466.1|105487.8|105462.8|20
1727429590000|2024-09-27 09:33:10|105487.7|105462.7|105493.1|105468.1|105493.1|105468.1|105487.7|105462.7|20
1727429600000|2024-09-27 09:33:20|105493|105468|105496|105471|105497.2|105472.2|105492.9|105467.9|14
1727429610000|2024-09-27 09:33:30|105496.5|105471.5|105486.7|105461.7|105496.8|105471.8|105485.3|105460.3|27
1727429620000|2024-09-27 09:33:40|105486.9|105461.9|105486.7|105461.7|105486.9|105461.9|105486.4|105461.4|7
1727429630000|2024-09-27 09:33:50|105486.9|105461.9|105487.3|105462.3|105487.7|105462.7|105486.9|105461.9|9
1727429640000|2024-09-27 09:34:00|105487|105462|105489.1|105464.1|105489.1|105464.1|105486.6|105461.6|10
1727429650000|2024-09-27 09:34:10|105488.9|105463.9|105481.5|105456.5|105489.2|105464.2|105478.6|105453.6|19
1727429660000|2024-09-27 09:34:20|105481.9|105456.9|105478.8|105453.8|105482.1|105457.1|105478|105453|21
1727429670000|2024-09-27 09:34:30|105479.3|105454.3|105479.5|105454.5|105480.8|105455.8|105476.6|105451.6|35
1727429680000|2024-09-27 09:34:40|105479.7|105454.7|105482.3|105457.3|105482.3|105457.3|105479.7|105454.7|12
1727429690000|2024-09-27 09:34:50|105482.5|105457.5|105465.2|105440.2|105482.5|105457.5|105465.2|105440.2|28
1727429700000|2024-09-27 09:35:00|105465|105440|105464.6|105439.6|105469.2|105444.2|105464.2|105439.2|15
1727429710000|2024-09-27 09:35:10|105464.4|105439.4|105463.6|105438.6|105464.4|105439.4|105461.9|105436.9|16
1727429720000|2024-09-27 09:35:20|105463.8|105438.8|105456.1|105431.1|105464.6|105439.6|105456.1|105431.1|20
1727429730000|2024-09-27 09:35:30|105455.9|105430.9|105461.9|105436.9|105461.9|105436.9|105455.9|105430.9|20
1727429740000|2024-09-27 09:35:40|105462.8|105437.8|105463.6|105438.6|105463.7|105438.7|105459.9|105434.9|25
1727429750000|2024-09-27 09:35:50|105463.9|105438.9|105466.3|105441.3|105467|105442|105463.9|105438.9|17
1727429760000|2024-09-27 09:36:00|105466.1|105441.1|105470.2|105445.2|105470.2|105445.2|105464|105439|25
1727429770000|2024-09-27 09:36:10|105470.1|105445.1|105480|105455|105480|105455|105470.1|105445.1|18
1727429780000|2024-09-27 09:36:20|105480.4|105455.4|105482.3|105457.3|105485.5|105460.5|105480.4|105455.4|19
1727429790000|2024-09-27 09:36:30|105482.1|105457.1|105475|105450|105482.1|105457.1|105475|105450|14
1727429800000|2024-09-27 09:36:40|105474.9|105449.9|105476.6|105451.6|105477.2|105452.2|105474.7|105449.7|12
1727429810000|2024-09-27 09:36:50|105476.9|105451.9|105476|105451|105477.7|105452.7|105475.8|105450.8|19
1727429820000|2024-09-27 09:37:00|105476.1|105451.1|105479.7|105454.7|105479.7|105454.7|105475.9|105450.9|20
1727429830000|2024-09-27 09:37:10|105479.9|105454.9|105484.1|105459.1|105484.1|105459.1|105479.9|105454.9|13
1727429840000|2024-09-27 09:37:20|105484.4|105459.4|105486.8|105461.8|105487.5|105462.5|105484.4|105459.4|14
1727429850000|2024-09-27 09:37:30|105486.7|105461.7|105485.6|105460.6|105486.7|105461.7|105485.3|105460.3|11
1727429860000|2024-09-27 09:37:40|105485.9|105460.9|105481.8|105456.8|105485.9|105460.9|105481.8|105456.8|9
1727429870000|2024-09-27 09:37:50|105482.1|105457.1|105476.9|105451.9|105482.2|105457.2|105476.8|105451.8|12
1727429880000|2024-09-27 09:38:00|105476.5|105451.5|105475.4|105450.4|105476.5|105451.5|105472.6|105447.6|26
1727429890000|2024-09-27 09:38:10|105474.9|105449.9|105486.8|105461.8|105486.8|105461.8|105474.9|105449.9|23
1727429900000|2024-09-27 09:38:20|105486.9|105461.9|105498.1|105473.1|105498.1|105473.1|105485.3|105460.3|28
1727429910000|2024-09-27 09:38:30|105498.3|105473.3|105542.6|105492.6|105543.2|105507.6|105498.3|105473.3|43
1727429920000|2024-09-27 09:38:40|105542.3|105492.3|105541.3|105491.3|105546.7|105496.7|105540.6|105490.6|35
1727429930000|2024-09-27 09:38:50|105541.2|105491.2|105541.3|105491.3|105542.6|105492.6|105539.2|105489.2|16
1727429940000|2024-09-27 09:39:00|105542.7|105492.7|105538|105488|105544.5|105494.5|105538|105488|24
1727429950000|2024-09-27 09:39:10|105538.2|105488.2|105518.2|105493.2|105538.2|105500.7|105518.2|105486.8|23
1727429960000|2024-09-27 09:39:20|105517.9|105492.9|105513.4|105488.4|105517.9|105492.9|105513.3|105488.3|15
1727429970000|2024-09-27 09:39:30|105514.1|105489.1|105516.5|105491.5|105519.2|105494.2|105514.1|105489.1|23
1727429980000|2024-09-27 09:39:40|105517|105492|105519.9|105494.9|105519.9|105494.9|105516|105491|21
1727429990000|2024-09-27 09:39:50|105520.2|105495.2|105522.3|105497.3|105523.5|105498.5|105520.2|105495.2|28
1727430000000|2024-09-27 09:40:00|105521.7|105496.7|105539.4|105514.4|105541|105516|105521.4|105496.4|34
1727430010000|2024-09-27 09:40:10|105539.8|105514.8|105539.1|105514.1|105546.5|105521.5|105538.4|105513.4|33
1727430020000|2024-09-27 09:40:20|105539.7|105514.7|105530.1|105505.1|105539.8|105514.8|105529.9|105504.9|37
1727430030000|2024-09-27 09:40:30|105529.8|105504.8|105531.2|105506.2|105531.2|105506.2|105529.3|105504.3|16
1727430040000|2024-09-27 09:40:40|105531.7|105506.7|105531.6|105506.6|105532.4|105507.4|105531.5|105506.5|10
1727430050000|2024-09-27 09:40:50|105532.1|105507.1|105530.5|105505.5|105533.1|105508.1|105530.5|105505.5|17
1727430060000|2024-09-27 09:41:00|105530.6|105505.6|105533.3|105508.3|105536|105511|105530.4|105505.4|15
1727430070000|2024-09-27 09:41:10|105533.5|105508.5|105535.7|105510.7|105535.7|105510.7|105533.5|105508.5|15
1727430080000|2024-09-27 09:41:20|105535.5|105510.5|105536.8|105511.8|105537|105512|105535|105510|12
1727430090000|2024-09-27 09:41:30|105536|105511|105538.7|105513.7|105539.1|105514.1|105534.5|105509.5|20
1727430100000|2024-09-27 09:41:40|105538.8|105513.8|105537.5|105512.5|105539.3|105514.3|105532.7|105507.7|24
1727430110000|2024-09-27 09:41:50|105538.2|105513.2|105536.6|105511.6|105540.1|105515.1|105536.6|105511.6|15
1727430120000|2024-09-27 09:42:00|105537.6|105512.6|105565.5|105540.5|105577.7|105540.5|105537.6|105512.6|28
1727430130000|2024-09-27 09:42:10|105566|105541|105561.9|105536.9|105573.6|105548.6|105561.9|105536.9|29
1727430140000|2024-09-27 09:42:20|105561.4|105536.4|105557.9|105532.9|105561.4|105536.4|105557|105532|11
1727430150000|2024-09-27 09:42:30|105557.2|105532.2|105557.6|105532.6|105557.6|105532.6|105554.7|105529.7|14
1727430160000|2024-09-27 09:42:40|105557.5|105532.5|105557.3|105532.3|105557.5|105532.5|105556.7|105531.7|15
1727430170000|2024-09-27 09:42:50|105556.5|105531.5|105557|105532|105557.6|105532.6|105556.4|105531.4|12
1727430180000|2024-09-27 09:43:00|105557.2|105532.2|105563|105538|105563|105538|105557.2|105532.2|17
1727430190000|2024-09-27 09:43:10|105562.7|105537.7|105555.8|105530.8|105562.7|105537.7|105555.2|105530.2|28
1727430200000|2024-09-27 09:43:20|105556|105531|105548.7|105523.7|105556.6|105531.6|105548.7|105523.7|17
1727430210000|2024-09-27 09:43:30|105548.9|105523.9|105555.7|105530.7|105555.9|105530.9|105548.9|105523.9|21
1727430220000|2024-09-27 09:43:40|105555.8|105530.8|105555.8|105530.8|105556.7|105531.7|105555.7|105530.7|15
1727430230000|2024-09-27 09:43:50|105556|105531|105567.9|105542.9|105568.4|105543.4|105555.8|105530.8|26
1727430240000|2024-09-27 09:44:00|105566.2|105541.2|105565.6|105540.6|105566.5|105541.5|105564.2|105539.2|23
1727430250000|2024-09-27 09:44:10|105562.5|105537.5|105564|105539|105564.3|105539.3|105555.4|105530.4|24
1727430260000|2024-09-27 09:44:20|105563.8|105538.8|105564.2|105539.2|105564.3|105539.3|105563.3|105538.3|18
1727430270000|2024-09-27 09:44:30|105564.1|105539.1|105576.4|105551.4|105576.4|105551.4|105564.1|105539.1|28
1727430280000|2024-09-27 09:44:40|105576.2|105551.2|105576|105551|105576.2|105551.2|105573.9|105548.9|14
1727430290000|2024-09-27 09:44:50|105575.8|105550.8|105582.7|105557.7|105583|105558|105575.8|105550.8|16
1727430300000|2024-09-27 09:45:00|105582.5|105557.5|105575.8|105550.8|105583.6|105558.6|105574.3|105549.3|24
1727430310000|2024-09-27 09:45:10|105576.2|105551.2|105576.9|105551.9|105577.8|105552.8|105573.8|105548.8|19
1727430320000|2024-09-27 09:45:20|105576.7|105551.7|105572.9|105547.9|105576.7|105551.7|105571.7|105546.7|22
1727430330000|2024-09-27 09:45:30|105573.1|105548.1|105569.1|105544.1|105573.3|105548.3|105568.6|105543.6|17
1727430340000|2024-09-27 09:45:40|105570|105545|105555.9|105530.9|105571.4|105546.4|105555.6|105530.6|31
1727430350000|2024-09-27 09:45:50|105556|105531|105549.5|105524.5|105556|105531|105549.5|105524.5|20
1727430360000|2024-09-27 09:46:00|105549.2|105524.2|105550.7|105525.7|105551.1|105526.1|105548.2|105523.2|24
1727430370000|2024-09-27 09:46:10|105550.5|105525.5|105557.2|105532.2|105563.9|105538.9|105550.5|105525.5|25
1727430380000|2024-09-27 09:46:20|105558.3|105533.3|105552.8|105527.8|105558.3|105533.3|105552.8|105527.8|23
1727430390000|2024-09-27 09:46:30|105552.6|105527.6|105555.2|105530.2|105555.2|105530.2|105552.3|105527.3|11
1727430400000|2024-09-27 09:46:40|105555.5|105530.5|105554.4|105529.4|105556.8|105531.8|105554.4|105529.4|13
1727430410000|2024-09-27 09:46:50|105554.2|105529.2|105543.2|105518.2|105554.2|105529.2|105543.2|105518.2|30
1727430420000|2024-09-27 09:47:00|105543.4|105518.4|105541.8|105516.8|105544|105519|105540.3|105515.3|25
1727430430000|2024-09-27 09:47:10|105540.7|105515.7|105535.9|105510.9|105541.9|105516.9|105535.3|105510.3|25
1727430440000|2024-09-27 09:47:20|105536|105511|105557.5|105507.5|105557.5|105518.2|105536|105504.6|24
1727430450000|2024-09-27 09:47:30|105558|105508|105569.7|105519.7|105572.2|105522.2|105558|105508|21
1727430460000|2024-09-27 09:47:40|105569.6|105519.6|105568.4|105518.4|105570.7|105520.7|105568.4|105518.4|17
1727430470000|2024-09-27 09:47:50|105568.2|105518.2|105568.6|105518.6|105568.8|105518.8|105567.2|105517.2|16
1727430480000|2024-09-27 09:48:00|105569.3|105519.3|105558.3|105533.3|105571.8|105533.6|105557.2|105519.3|26
1727430490000|2024-09-27 09:48:10|105558.1|105533.1|105556|105531|105558.1|105533.1|105556|105531|11
1727430500000|2024-09-27 09:48:20|105556.9|105531.9|105554.2|105529.2|105557.8|105532.8|105554.2|105529.2|21
1727430510000|2024-09-27 09:48:30|105553.8|105528.8|105545.1|105520.1|105554.4|105529.4|105545.1|105520.1|25
1727430520000|2024-09-27 09:48:40|105544.8|105519.8|105544.1|105519.1|105547.5|105522.5|105544.1|105519.1|20
1727430530000|2024-09-27 09:48:50|105544.2|105519.2|105536.7|105511.7|105544.2|105519.2|105536.7|105511.7|14
1727430540000|2024-09-27 09:49:00|105536.6|105511.6|105534.9|105509.9|105538|105513|105534.8|105509.8|22
1727430550000|2024-09-27 09:49:10|105534.7|105509.7|105535.3|105510.3|105536.3|105511.3|105534.5|105509.5|22
1727430560000|2024-09-27 09:49:20|105533.5|105508.5|105529.5|105504.5|105533.5|105508.5|105529.2|105504.2|26
1727430570000|2024-09-27 09:49:30|105529.9|105504.9|105532|105507|105537.7|105512.7|105529.9|105504.9|33
1727430580000|2024-09-27 09:49:40|105531.9|105506.9|105539|105514|105540.9|105515.9|105530.8|105505.8|27
1727430590000|2024-09-27 09:49:50|105537.9|105512.9|105523.1|105498.1|105537.9|105512.9|105522.3|105497.3|26
1727430600000|2024-09-27 09:50:00|105522.3|105497.3|105522|105497|105525|105500|105522|105497|25
1727430610000|2024-09-27 09:50:10|105521.2|105496.2|105514|105489|105521.2|105496.2|105503.9|105478.9|26
1727430620000|2024-09-27 09:50:20|105513.9|105488.9|105512.5|105487.5|105514.2|105489.2|105512.5|105487.5|7
1727430630000|2024-09-27 09:50:30|105513|105488|105511.7|105486.7|105513.7|105488.7|105511.1|105486.1|20
1727430640000|2024-09-27 09:50:40|105512.6|105487.6|105525.4|105500.4|105526.3|105501.3|105512.2|105487.2|21
1727430650000|2024-09-27 09:50:50|105519.7|105494.7|105514.9|105489.9|105519.7|105494.7|105514.5|105489.5|21
1727430660000|2024-09-27 09:51:00|105514.8|105489.8|105515.4|105490.4|105521.4|105496.4|105514.5|105489.5|16
1727430670000|2024-09-27 09:51:10|105515.2|105490.2|105509.7|105484.7|105515.2|105490.2|105507.2|105482.2|17
1727430680000|2024-09-27 09:51:20|105509.6|105484.6|105514|105489|105514|105489|105509.5|105484.5|17
1727430690000|2024-09-27 09:51:30|105513.8|105488.8|105516.7|105491.7|105522.5|105497.5|105513.8|105488.8|31
1727430700000|2024-09-27 09:51:40|105514.8|105489.8|105504.9|105479.9|105514.8|105489.8|105504.7|105479.7|21
1727430710000|2024-09-27 09:51:50|105504.8|105479.8|105499|105474|105504.8|105479.8|105499|105474|9
1727430720000|2024-09-27 09:52:00|105498.8|105473.8|105494.7|105469.7|105498.8|105473.8|105493.1|105468.1|14
1727430730000|2024-09-27 09:52:10|105494.6|105469.6|105487.3|105462.3|105494.6|105469.6|105485.8|105460.8|10
1727430740000|2024-09-27 09:52:20|105487.8|105462.8|105487.3|105462.3|105489.4|105464.4|105487.3|105462.3|11
1727430750000|2024-09-27 09:52:30|105487.5|105462.5|105489.7|105464.7|105490|105465|105487.2|105462.2|16
1727430760000|2024-09-27 09:52:40|105489.6|105464.6|105489.8|105464.8|105489.8|105464.8|105488.7|105463.7|9
1727430770000|2024-09-27 09:52:50|105489.4|105464.4|105486.6|105461.6|105489.4|105464.4|105486.3|105461.3|17
1727430780000|2024-09-27 09:53:00|105484.2|105459.2|105474.7|105449.7|105485.3|105460.3|105474.7|105449.7|19
1727430790000|2024-09-27 09:53:10|105472.2|105447.2|105474.5|105449.5|105476|105451|105471.9|105446.9|15
1727430800000|2024-09-27 09:53:20|105474.7|105449.7|105471.2|105446.2|105474.7|105449.7|105470.8|105445.8|13
1727430810000|2024-09-27 09:53:30|105470.9|105445.9|105470.8|105445.8|105471|105446|105468.5|105443.5|9
1727430820000|2024-09-27 09:53:40|105470.5|105445.5|105463.8|105438.8|105470.5|105445.5|105463.8|105438.8|9
1727430830000|2024-09-27 09:53:50|105464.3|105439.3|105451.5|105426.5|105466.7|105441.7|105449.3|105424.3|32
1727430840000|2024-09-27 09:54:00|105451.8|105426.8|105451.7|105426.7|105452.3|105427.3|105451.2|105426.2|17
1727430850000|2024-09-27 09:54:10|105452.1|105427.1|105461|105436|105461|105436|105451.9|105426.9|15
1727430860000|2024-09-27 09:54:20|105460.6|105435.6|105462.4|105437.4|105462.4|105437.4|105457.5|105432.5|20
1727430870000|2024-09-27 09:54:30|105462.5|105437.5|105456.7|105431.7|105462.9|105437.9|105455.1|105430.1|23
1727430880000|2024-09-27 09:54:40|105456.6|105431.6|105454.2|105429.2|105456.7|105431.7|105453.4|105428.4|17
1727430890000|2024-09-27 09:54:50|105454.4|105429.4|105448.4|105423.4|105461.1|105436.1|105448.4|105423.4|29
1727430900000|2024-09-27 09:55:00|105447.2|105422.2|105441.8|105416.8|105447.9|105422.9|105441.8|105416.8|33
1727430910000|2024-09-27 09:55:10|105442|105417|105442.8|105417.8|105443.4|105418.4|105441.2|105416.2|32
1727430920000|2024-09-27 09:55:20|105442.3|105417.3|105440|105415|105454.8|105429.8|105433.9|105408.9|23
1727430930000|2024-09-27 09:55:30|105439.9|105414.9|105438.5|105413.5|105442.3|105417.3|105438.2|105413.2|13
1727430940000|2024-09-27 09:55:40|105433.6|105408.6|105429.2|105404.2|105433.6|105408.6|105429.2|105404.2|15
1727430950000|2024-09-27 09:55:50|105429.4|105404.4|105433.6|105408.6|105433.6|105408.6|105429.4|105404.4|14
1727430960000|2024-09-27 09:56:00|105433.8|105408.8|105441.8|105416.8|105443.5|105418.5|105433.8|105408.8|18
1727430970000|2024-09-27 09:56:10|105441.9|105416.9|105441.6|105416.6|105442|105417|105441.6|105416.6|8
1727430980000|2024-09-27 09:56:20|105441.5|105416.5|105436.9|105411.9|105443|105418|105436.9|105411.9|19
1727430990000|2024-09-27 09:56:30|105436.5|105411.5|105436.4|105411.4|105437.1|105412.1|105436.3|105411.3|15
1727431000000|2024-09-27 09:56:40|105437.1|105412.1|105442.1|105417.1|105442.1|105417.1|105437.1|105412.1|13
1727431010000|2024-09-27 09:56:50|105442|105417|105440.4|105415.4|105443.3|105418.3|105440.4|105415.4|23
1727431020000|2024-09-27 09:57:00|105440.1|105415.1|105426.8|105401.8|105440.1|105415.1|105426.1|105401.1|31
1727431030000|2024-09-27 09:57:10|105427.2|105402.2|105418.4|105393.4|105427.2|105402.2|105417.3|105392.3|34
1727431040000|2024-09-27 09:57:20|105418.2|105393.2|105424.8|105399.8|105426.7|105401.7|105418.2|105393.2|25
1727431050000|2024-09-27 09:57:30|105425|105400|105452.7|105427.7|105455.6|105430.6|105421.9|105396.9|38
1727431060000|2024-09-27 09:57:40|105451.9|105426.9|105457.2|105432.2|105457.2|105432.2|105450.8|105425.8|24
1727431070000|2024-09-27 09:57:50|105456.9|105431.9|105456.5|105431.5|105459.1|105434.1|105454.2|105429.2|26
1727431080000|2024-09-27 09:58:00|105456.2|105431.2|105457.8|105432.8|105457.8|105432.8|105453.9|105428.9|32
1727431090000|2024-09-27 09:58:10|105457.5|105432.5|105457.4|105432.4|105458.2|105433.2|105456.7|105431.7|30
1727431100000|2024-09-27 09:58:20|105455.2|105430.2|105454.1|105429.1|105455.2|105430.2|105453.4|105428.4|20
1727431110000|2024-09-27 09:58:30|105454.2|105429.2|105450.2|105425.2|105455.4|105430.4|105449.9|105424.9|38
1727431120000|2024-09-27 09:58:40|105449.9|105424.9|105459.4|105434.4|105460.5|105435.5|105449.9|105424.9|19
1727431130000|2024-09-27 09:58:50|105458.9|105433.9|105458.3|105433.3|105459.8|105434.8|105458.3|105433.3|12
1727431140000|2024-09-27 09:59:00|105458.2|105433.2|105457.1|105432.1|105458.7|105433.7|105456.1|105431.1|11
1727431150000|2024-09-27 09:59:10|105456.7|105431.7|105457|105432|105457|105432|105455.5|105430.5|12
1727431160000|2024-09-27 09:59:20|105456.6|105431.6|105476.1|105451.1|105478.1|105453.1|105456.6|105431.6|33
1727431170000|2024-09-27 09:59:30|105475.6|105450.6|105471.2|105446.2|105475.6|105450.6|105469.7|105444.7|18
1727431180000|2024-09-27 09:59:40|105471.3|105446.3|105472.9|105447.9|105472.9|105447.9|105471.3|105446.3|10
1727431190000|2024-09-27 09:59:50|105473.1|105448.1|105473.3|105448.3|105475.1|105450.1|105472.8|105447.8|30
1727431200000|2024-09-27 10:00:00|105475.3|105450.3|105482.9|105432.9|105482.9|105454|105475.3|105426.5|35
1727431210000|2024-09-27 10:00:10|105483.2|105433.2|105482.4|105432.4|105483.8|105433.8|105481.6|105431.6|24
1727431220000|2024-09-27 10:00:20|105482.5|105432.5|105488.1|105438.1|105488.1|105438.1|105482.5|105432.5|16
1727431230000|2024-09-27 10:00:30|105487.4|105437.4|105513.5|105463.5|105516.1|105466.1|105486.6|105436.6|43
1727431240000|2024-09-27 10:00:40|105515.4|105465.4|105519.4|105469.4|105521.1|105471.1|105512.4|105462.4|20
1727431250000|2024-09-27 10:00:50|105519.3|105469.3|105515.1|105465.1|105520|105470|105515.1|105465.1|15
1727431260000|2024-09-27 10:01:00|105514.8|105464.8|105515.2|105465.2|105515.9|105465.9|105513.3|105463.3|21
1727431270000|2024-09-27 10:01:10|105512.2|105462.2|105505.1|105455.1|105512.2|105462.2|105505.1|105455.1|31
1727431280000|2024-09-27 10:01:20|105504.4|105454.4|105497.5|105447.5|105504.4|105454.4|105497.2|105447.2|30
1727431290000|2024-09-27 10:01:30|105497.3|105447.3|105495.5|105445.5|105497.5|105447.5|105495|105445|18
1727431300000|2024-09-27 10:01:40|105495.2|105445.2|105501|105451|105502.4|105452.4|105493.9|105443.9|27
1727431310000|2024-09-27 10:01:50|105501.3|105451.3|105483.8|105458.8|105501.3|105459.8|105483.6|105446.4|23
1727431320000|2024-09-27 10:02:00|105484.6|105459.6|105483.7|105433.7|105492.8|105459.6|105479.1|105433.7|31
1727431330000|2024-09-27 10:02:10|105483.4|105433.4|105478.7|105428.7|105484.4|105434.4|105470.9|105420.9|38
1727431340000|2024-09-27 10:02:20|105479.5|105429.5|105486.6|105436.6|105486.6|105436.6|105479.1|105429.1|23
1727431350000|2024-09-27 10:02:30|105486.7|105436.7|105499.2|105449.2|105499.2|105449.2|105486.7|105436.7|31
1727431360000|2024-09-27 10:02:40|105499.5|105449.5|105504|105454|105504.7|105454.7|105499.1|105449.1|27
1727431370000|2024-09-27 10:02:50|105504.1|105454.1|105513.6|105463.6|105514.3|105464.3|105504.1|105454.1|26
1727431380000|2024-09-27 10:03:00|105513.9|105463.9|105530.9|105480.9|105530.9|105480.9|105513.6|105463.6|35
1727431390000|2024-09-27 10:03:10|105532.2|105482.2|105530.6|105480.6|105532.7|105482.7|105529.8|105479.8|22
1727431400000|2024-09-27 10:03:20|105530.4|105480.4|105525.3|105475.3|105533.6|105483.6|105524.8|105474.8|22
1727431410000|2024-09-27 10:03:30|105525.5|105475.5|105528.8|105478.8|105530.8|105480.8|105525.5|105475.5|19
1727431420000|2024-09-27 10:03:40|105528.7|105478.7|105524.6|105474.6|105529.3|105479.3|105524.6|105474.6|26
1727431430000|2024-09-27 10:03:50|105524.5|105474.5|105525.4|105475.4|105525.4|105475.4|105523.7|105473.7|20
1727431440000|2024-09-27 10:04:00|105525|105475|105523.3|105473.3|105525.4|105475.4|105523|105473|23
1727431450000|2024-09-27 10:04:10|105523.1|105473.1|105531.9|105481.9|105531.9|105481.9|105522.8|105472.8|26
1727431460000|2024-09-27 10:04:20|105532.4|105482.4|105547.7|105497.7|105548.4|105498.4|105532.1|105482.1|38
1727431470000|2024-09-27 10:04:30|105545.9|105495.9|105543.8|105493.8|105547.4|105497.4|105543.8|105493.8|20
1727431480000|2024-09-27 10:04:40|105543.7|105493.7|105538.8|105488.8|105544.1|105494.1|105538.8|105488.8|24
1727431490000|2024-09-27 10:04:50|105538.7|105488.7|105533|105483|105538.9|105488.9|105530.7|105480.7|22
1727431500000|2024-09-27 10:05:00|105533.1|105483.1|105523.2|105473.2|105533.1|105483.1|105519.7|105469.7|34
1727431510000|2024-09-27 10:05:10|105522.8|105472.8|105523.5|105473.5|105525.7|105475.7|105522.8|105472.8|17
1727431520000|2024-09-27 10:05:20|105523.7|105473.7|105541|105491|105541|105491|105523.7|105473.7|30
1727431530000|2024-09-27 10:05:30|105543.4|105493.4|105543.6|105518.6|105548.4|105518.9|105538.1|105493.4|27
1727431540000|2024-09-27 10:05:40|105543.7|105518.7|105536|105511|105544.1|105519.1|105533.9|105508.9|13
1727431550000|2024-09-27 10:05:50|105535.9|105510.9|105540.9|105515.9|105540.9|105515.9|105535|105510|20
1727431560000|2024-09-27 10:06:00|105540.5|105515.5|105538|105513|105540.5|105515.5|105533.8|105508.8|19
1727431570000|2024-09-27 10:06:10|105539.4|105514.4|105544.7|105519.7|105544.7|105519.7|105539.4|105514.4|25
1727431580000|2024-09-27 10:06:20|105544.8|105519.8|105544.3|105494.3|105544.8|105519.8|105527.1|105494.3|36
1727431590000|2024-09-27 10:06:30|105544.5|105494.5|105546.8|105496.8|105546.8|105496.8|105542.3|105492.3|17
1727431600000|2024-09-27 10:06:40|105546.9|105496.9|105559.7|105509.7|105559.7|105509.7|105546.9|105496.9|25
1727431610000|2024-09-27 10:06:50|105559.9|105509.9|105557.7|105507.7|105560.6|105510.6|105557.6|105507.6|15
1727431620000|2024-09-27 10:07:00|105557.6|105507.6|105558.1|105508.1|105558.5|105508.5|105554.8|105504.8|25
1727431630000|2024-09-27 10:07:10|105557.4|105507.4|105560.2|105510.2|105560.6|105510.6|105553.5|105503.5|24
1727431640000|2024-09-27 10:07:20|105559.8|105509.8|105559.2|105509.2|105559.8|105509.8|105556.5|105506.5|21
1727431650000|2024-09-27 10:07:30|105559.1|105509.1|105556.4|105506.4|105559.4|105509.4|105555.5|105505.5|17
1727431660000|2024-09-27 10:07:40|105556.7|105506.7|105555.2|105505.2|105559.5|105509.5|105555.2|105505.2|20
1727431670000|2024-09-27 10:07:50|105554.4|105504.4|105553.6|105503.6|105554.4|105504.4|105552.3|105502.3|16
1727431680000|2024-09-27 10:08:00|105553.7|105503.7|105552|105502|105554.4|105504.4|105549.1|105499.1|29
1727431690000|2024-09-27 10:08:10|105553|105503|105545.2|105495.2|105553.8|105503.8|105545.2|105495.2|21
1727431700000|2024-09-27 10:08:20|105544.4|105494.4|105533.7|105483.7|105544.4|105494.4|105533.2|105483.2|19
1727431710000|2024-09-27 10:08:30|105533.5|105483.5|105529.8|105479.8|105533.5|105483.5|105529.3|105479.3|10
1727431720000|2024-09-27 10:08:40|105530.3|105480.3|105529.6|105479.6|105533.8|105483.8|105529.6|105479.6|18
1727431730000|2024-09-27 10:08:50|105529.5|105479.5|105529.5|105479.5|105530.4|105480.4|105526.3|105476.3|20
1727431740000|2024-09-27 10:09:00|105528.8|105478.8|105533.3|105483.3|105533.3|105483.3|105526.6|105476.6|12
1727431750000|2024-09-27 10:09:10|105533|105483|105525.2|105475.2|105533.8|105483.8|105525.2|105475.2|24
1727431760000|2024-09-27 10:09:20|105524.3|105474.3|105531.1|105481.1|105531.1|105481.1|105524.3|105474.3|20
1727431770000|2024-09-27 10:09:30|105530.7|105480.7|105537.2|105487.2|105537.2|105487.2|105529.7|105479.7|16
1727431780000|2024-09-27 10:09:40|105537.3|105487.3|105536.7|105486.7|105537.7|105487.7|105534.6|105484.6|19
1727431790000|2024-09-27 10:09:50|105537.2|105487.2|105522.6|105472.6|105537.2|105487.2|105522.5|105472.5|30
1727431800000|2024-09-27 10:10:00|105522.4|105472.4|105518.6|105468.6|105523|105473|105517.6|105467.6|37
1727431810000|2024-09-27 10:10:10|105518.4|105468.4|105515.2|105465.2|105518.4|105468.4|105514.6|105464.6|18
1727431820000|2024-09-27 10:10:20|105515.7|105465.7|105515.4|105465.4|105516.1|105466.1|105515.4|105465.4|10
1727431830000|2024-09-27 10:10:30|105515|105465|105511|105461|105515|105465|105509.9|105459.9|19
1727431840000|2024-09-27 10:10:40|105510.8|105460.8|105508.1|105458.1|105511.1|105461.1|105507|105457|17
1727431850000|2024-09-27 10:10:50|105465.2|105440.2|105470.3|105445.3|105472.1|105447.1|105462.8|105437.8|29
1727431860000|2024-09-27 10:11:00|105470.5|105445.5|105484.6|105459.6|105484.6|105459.6|105470.3|105445.3|21
1727431870000|2024-09-27 10:11:10|105484.3|105459.3|105481.6|105456.6|105484.3|105459.3|105479.6|105454.6|17
1727431880000|2024-09-27 10:11:20|105481.8|105456.8|105493.4|105468.4|105493.4|105468.4|105481.8|105456.8|14
1727431890000|2024-09-27 10:11:30|105493.6|105468.6|105492.7|105467.7|105494.9|105469.9|105492.7|105467.7|13
1727431900000|2024-09-27 10:11:40|105492.4|105467.4|105497.7|105472.7|105497.8|105472.8|105492.4|105467.4|16
1727431910000|2024-09-27 10:11:50|105497.6|105472.6|105487.6|105462.6|105497.6|105472.6|105487|105462|14
1727431920000|2024-09-27 10:12:00|105487.5|105462.5|105485.9|105460.9|105488|105463|105485.1|105460.1|18
1727431930000|2024-09-27 10:12:10|105486.1|105461.1|105485.7|105460.7|105486.3|105461.3|105485.7|105460.7|6
1727431940000|2024-09-27 10:12:20|105485.2|105460.2|105493.5|105468.5|105493.5|105468.5|105483.6|105458.6|22
1727431950000|2024-09-27 10:12:30|105494.2|105469.2|105491.5|105466.5|105494.3|105469.3|105491.4|105466.4|10
1727431960000|2024-09-27 10:12:40|105491|105466|105489.4|105464.4|105491|105466|105489.3|105464.3|12
1727431970000|2024-09-27 10:12:50|105489.5|105464.5|105491.7|105466.7|105492|105467|105489.5|105464.5|11
1727431980000|2024-09-27 10:13:00|105491.4|105466.4|105484.4|105459.4|105491.4|105466.4|105484.4|105459.4|25
1727431990000|2024-09-27 10:13:10|105483.8|105458.8|105481.1|105456.1|105483.8|105458.8|105481.1|105456.1|7
1727432000000|2024-09-27 10:13:20|105481.3|105456.3|105478|105453|105481.3|105456.3|105478|105453|9
1727432010000|2024-09-27 10:13:30|105477.8|105452.8|105481|105456|105481|105456|105477.4|105452.4|20
1727432020000|2024-09-27 10:13:40|105480.4|105455.4|105481|105456|105481|105456|105479.6|105454.6|15
1727432030000|2024-09-27 10:13:50|105480.5|105455.5|105486.6|105461.6|105491.3|105466.3|105480.2|105455.2|20
1727432040000|2024-09-27 10:14:00|105486.2|105461.2|105481.8|105456.8|105487.3|105462.3|105481.5|105456.5|21
1727432050000|2024-09-27 10:14:10|105481.7|105456.7|105476|105451|105482.6|105457.6|105476|105451|18
1727432060000|2024-09-27 10:14:20|105475.2|105450.2|105488.4|105463.4|105491.1|105466.1|105475.1|105450.1|37
1727432070000|2024-09-27 10:14:30|105487.8|105462.8|105481.4|105456.4|105487.8|105462.8|105476.2|105451.2|38
1727432080000|2024-09-27 10:14:40|105481.3|105456.3|105472.5|105447.5|105481.3|105456.3|105472.5|105447.5|16
1727432090000|2024-09-27 10:14:50|105472.3|105447.3|105470.1|105445.1|105472.3|105447.3|105470.1|105445.1|12
1727432100000|2024-09-27 10:15:00|105470|105445|105482|105457|105482.2|105457.2|105469.4|105444.4|22
1727432110000|2024-09-27 10:15:10|105482.4|105457.4|105458.1|105408.1|105482.4|105457.4|105444.7|105407.6|36
1727432120000|2024-09-27 10:15:20|105458.2|105408.2|105460.4|105410.4|105462.9|105412.9|105458.1|105408.1|27
1727432130000|2024-09-27 10:15:30|105460.2|105410.2|105461.1|105411.1|105461.2|105411.2|105460|105410|10
1727432140000|2024-09-27 10:15:40|105460.8|105410.8|105469.6|105419.6|105469.6|105419.6|105460.8|105410.8|17
1727432150000|2024-09-27 10:15:50|105468.8|105418.8|105461.9|105411.9|105468.9|105418.9|105460.8|105410.8|21
1727432160000|2024-09-27 10:16:00|105462|105412|105466.3|105416.3|105466.6|105416.6|105461.9|105411.9|21
1727432170000|2024-09-27 10:16:10|105466.4|105416.4|105477|105427|105477|105427|105464.9|105414.9|23
1727432180000|2024-09-27 10:16:20|105476.8|105426.8|105475.5|105425.5|105476.8|105426.8|105475.4|105425.4|13
1727432190000|2024-09-27 10:16:30|105475.3|105425.3|105475.3|105425.3|105477.4|105427.4|105475.3|105425.3|14
1727432200000|2024-09-27 10:16:40|105475.4|105425.4|105470.3|105445.3|105476.5|105445.4|105465.5|105425.4|12
1727432210000|2024-09-27 10:16:50|105470.2|105445.2|105464.6|105439.6|105470.2|105445.2|105464.4|105439.4|15
1727432220000|2024-09-27 10:17:00|105464.2|105439.2|105460.4|105435.4|105464.2|105439.2|105460.4|105435.4|19
1727432230000|2024-09-27 10:17:10|105460.2|105435.2|105471.4|105446.4|105471.9|105446.9|105460.1|105435.1|26
1727432240000|2024-09-27 10:17:20|105470.4|105445.4|105484.2|105459.2|105484.2|105459.2|105470.4|105445.4|26
1727432250000|2024-09-27 10:17:30|105484.3|105459.3|105484.1|105459.1|105485.7|105460.7|105482.6|105457.6|27
1727432260000|2024-09-27 10:17:40|105484|105459|105470.4|105445.4|105484|105459|105470.4|105445.4|12
1727432270000|2024-09-27 10:17:50|105470.2|105445.2|105453.6|105428.6|105470.2|105445.2|105453.5|105428.5|20
1727432280000|2024-09-27 10:18:00|105453.4|105428.4|105452.7|105427.7|105453.8|105428.8|105452.1|105427.1|19
1727432290000|2024-09-27 10:18:10|105452.3|105427.3|105452.8|105427.8|105452.8|105427.8|105452|105427|13
1727432300000|2024-09-27 10:18:20|105452.9|105427.9|105458.3|105433.3|105458.3|105433.3|105447.7|105422.7|34
1727432310000|2024-09-27 10:18:30|105458|105433|105456.2|105431.2|105458|105433|105456.2|105431.2|13
1727432320000|2024-09-27 10:18:40|105456.5|105431.5|105455.8|105430.8|105459|105434|105455.7|105430.7|13
1727432330000|2024-09-27 10:18:50|105455.4|105430.4|105452.1|105427.1|105455.4|105430.4|105451|105426|15
1727432340000|2024-09-27 10:19:00|105452|105427|105450.3|105425.3|105452.1|105427.1|105450|105425|14
1727432350000|2024-09-27 10:19:10|105450.2|105425.2|105449.5|105424.5|105450.2|105425.2|105449.5|105424.5|14
1727432360000|2024-09-27 10:19:20|105449.4|105424.4|105449.7|105424.7|105449.9|105424.9|105449.4|105424.4|6
1727432370000|2024-09-27 10:19:30|105449.9|105424.9|105450.2|105425.2|105450.3|105425.3|105449.9|105424.9|4
1727432380000|2024-09-27 10:19:40|105449.7|105424.7|105450.2|105425.2|105450.3|105425.3|105449.7|105424.7|10
1727432390000|2024-09-27 10:19:50|105450.1|105425.1|105448.4|105423.4|105450.1|105425.1|105447.7|105422.7|13
1727432400000|2024-09-27 10:20:00|105448.2|105423.2|105447.2|105422.2|105448.7|105423.7|105445.8|105420.8|18
1727432410000|2024-09-27 10:20:10|105447.3|105422.3|105446.3|105421.3|105448.1|105423.1|105446.3|105421.3|13
1727432420000|2024-09-27 10:20:20|105446|105421|105445.6|105420.6|105446.4|105421.4|105445.6|105420.6|10
1727432430000|2024-09-27 10:20:30|105445.4|105420.4|105435.5|105385.5|105445.4|105420.4|105424.9|105384.2|26
1727432440000|2024-09-27 10:20:40|105435.3|105385.3|105434.1|105384.1|105435.3|105385.3|105433.9|105383.9|15
1727432450000|2024-09-27 10:20:50|105434|105384|105434.3|105384.3|105435.2|105385.2|105434|105384|15
1727432460000|2024-09-27 10:21:00|105434.2|105384.2|105440.2|105415.2|105442.1|105417.1|105433|105383|17
1727432470000|2024-09-27 10:21:10|105439.9|105414.9|105437.1|105412.1|105440.4|105415.4|105437.1|105412.1|14
1727432480000|2024-09-27 10:21:20|105437.6|105412.6|105437.9|105412.9|105437.9|105412.9|105435.7|105410.7|14
1727432490000|2024-09-27 10:21:30|105437.5|105412.5|105434|105409|105437.8|105412.8|105433.7|105408.7|31
1727432500000|2024-09-27 10:21:40|105433.8|105408.8|105436.5|105411.5|105436.5|105411.5|105433.7|105408.7|16
1727432510000|2024-09-27 10:21:50|105436.7|105411.7|105445.9|105420.9|105446.4|105421.4|105436.7|105411.7|19
1727432520000|2024-09-27 10:22:00|105446|105421|105445.7|105420.7|105446.7|105421.7|105445.7|105420.7|15
1727432530000|2024-09-27 10:22:10|105448.4|105423.4|105444.1|105419.1|105457.5|105432.5|105443.3|105418.3|28
1727432540000|2024-09-27 10:22:20|105444|105419|105445.1|105420.1|105445.2|105420.2|105443.8|105418.8|15
1727432550000|2024-09-27 10:22:30|105445.2|105420.2|105439.8|105414.8|105445.3|105420.3|105438.7|105413.7|17
1727432560000|2024-09-27 10:22:40|105440.1|105415.1|105442.4|105417.4|105442.6|105417.6|105440.1|105415.1|12
1727432570000|2024-09-27 10:22:50|105442.9|105417.9|105440|105415|105443|105418|105439.9|105414.9|18
1727432580000|2024-09-27 10:23:00|105439.9|105414.9|105439.6|105414.6|105440.4|105415.4|105439.4|105414.4|17
1727432590000|2024-09-27 10:23:10|105441.5|105416.5|105441.4|105416.4|105442|105417|105441.2|105416.2|8
1727432600000|2024-09-27 10:23:20|105441.7|105416.7|105440.8|105415.8|105441.7|105416.7|105440.6|105415.6|10
1727432610000|2024-09-27 10:23:30|105440.1|105415.1|105440.8|105415.8|105440.8|105415.8|105440.1|105415.1|9
1727432620000|2024-09-27 10:23:40|105439.6|105414.6|105435.8|105410.8|105440.7|105415.7|105434.2|105409.2|18
1727432630000|2024-09-27 10:23:50|105436|105411|105435.8|105410.8|105436.5|105411.5|105435.3|105410.3|14
1727432640000|2024-09-27 10:24:00|105435.7|105410.7|105437.4|105412.4|105437.6|105412.6|105435.7|105410.7|14
1727432650000|2024-09-27 10:24:10|105437.1|105412.1|105437.2|105412.2|105438|105413|105437.1|105412.1|9
1727432660000|2024-09-27 10:24:20|105437.3|105412.3|105437.2|105412.2|105437.7|105412.7|105437.2|105412.2|5
1727432670000|2024-09-27 10:24:30|105437.5|105412.5|105437.9|105412.9|105437.9|105412.9|105436.6|105411.6|15
1727432680000|2024-09-27 10:24:40|105439.1|105414.1|105447.2|105422.2|105450.4|105425.4|105439.1|105414.1|19
1727432690000|2024-09-27 10:24:50|105447.6|105422.6|105453.1|105428.1|105453.4|105428.4|105445.4|105420.4|16
1727432700000|2024-09-27 10:25:00|105453.5|105428.5|105444.6|105419.6|105453.5|105428.5|105444.6|105419.6|25
1727432710000|2024-09-27 10:25:10|105444.5|105419.5|105450.7|105425.7|105453.4|105428.4|105444.3|105419.3|27
1727432720000|2024-09-27 10:25:20|105450.6|105425.6|105451.3|105426.3|105451.8|105426.8|105448.6|105423.6|24
1727432730000|2024-09-27 10:25:30|105451.1|105426.1|105449.1|105424.1|105451.3|105426.3|105448.6|105423.6|19
1727432740000|2024-09-27 10:25:40|105449.2|105424.2|105446.2|105421.2|105449.6|105424.6|105446.1|105421.1|14
1727432750000|2024-09-27 10:25:50|105446.1|105421.1|105445.9|105420.9|105446.2|105421.2|105445.9|105420.9|3
1727432760000|2024-09-27 10:26:00|105445.8|105420.8|105442.8|105417.8|105446.3|105421.3|105441|105416|22
1727432770000|2024-09-27 10:26:10|105442.7|105417.7|105438.4|105413.4|105443.4|105418.4|105437.6|105412.6|15
1727432780000|2024-09-27 10:26:20|105437.9|105412.9|105439.4|105414.4|105439.7|105414.7|105431.6|105406.6|24
1727432790000|2024-09-27 10:26:30|105439.7|105414.7|105447|105422|105447|105422|105439.5|105414.5|28
1727432800000|2024-09-27 10:26:40|105448.1|105423.1|105442.2|105417.2|105448.1|105423.1|105442.1|105417.1|13
1727432810000|2024-09-27 10:26:50|105442.1|105417.1|105438.2|105413.2|105442.1|105417.1|105437.4|105412.4|23
1727432820000|2024-09-27 10:27:00|105438.5|105413.5|105427.3|105402.3|105438.8|105413.8|105426.8|105401.8|34
1727432830000|2024-09-27 10:27:10|105427.4|105402.4|105424|105399|105427.4|105402.4|105423.8|105398.8|14
1727432840000|2024-09-27 10:27:20|105424.3|105399.3|105420.1|105395.1|105424.6|105399.6|105419.9|105394.9|14
1727432850000|2024-09-27 10:27:30|105420.2|105395.2|105433.7|105408.7|105436.4|105411.4|105420.2|105395.2|30
1727432860000|2024-09-27 10:27:40|105433.1|105408.1|105438.2|105413.2|105438.8|105413.8|105433|105408|16
1727432870000|2024-09-27 10:27:50|105438|105413|105449.7|105424.7|105451.2|105426.2|105438|105413|28
1727432880000|2024-09-27 10:28:00|105449.5|105424.5|105447|105422|105449.7|105424.7|105446.6|105421.6|24
1727432890000|2024-09-27 10:28:10|105446.9|105421.9|105444.8|105419.8|105446.9|105421.9|105443.5|105418.5|12
1727432900000|2024-09-27 10:28:20|105444.4|105419.4|105437.1|105412.1|105444.4|105419.4|105437.1|105412.1|9
1727432910000|2024-09-27 10:28:30|105431.7|105406.7|105399.6|105374.6|105431.7|105406.7|105399.6|105374.6|31
1727432920000|2024-09-27 10:28:40|105399.4|105374.4|105398.4|105373.4|105399.6|105374.6|105398|105373|13
1727432930000|2024-09-27 10:28:50|105398.1|105373.1|105397.7|105372.7|105398.1|105373.1|105394.6|105369.6|24
1727432940000|2024-09-27 10:29:00|105398|105373|105396.1|105371.1|105399.6|105374.6|105394.8|105369.8|21
1727432950000|2024-09-27 10:29:10|105396.3|105371.3|105414.7|105389.7|105420.7|105395.7|105396.3|105371.3|29
1727432960000|2024-09-27 10:29:20|105414.5|105389.5|105422.7|105397.7|105423.9|105398.9|105414.5|105389.5|35
1727432970000|2024-09-27 10:29:30|105422.6|105397.6|105420.1|105395.1|105422.6|105397.6|105416.2|105391.2|31
1727432980000|2024-09-27 10:29:40|105419.9|105394.9|105412.7|105387.7|105420.2|105395.2|105412.6|105387.6|17
1727432990000|2024-09-27 10:29:50|105412.1|105387.1|105409.7|105384.7|105412.1|105387.1|105408.8|105383.8|28
1727433000000|2024-09-27 10:30:00|105409.3|105384.3|105394.6|105369.6|105409.3|105384.3|105394.6|105369.6|28
1727433010000|2024-09-27 10:30:10|105394.4|105369.4|105398.7|105373.7|105398.8|105373.8|105393.4|105368.4|28
1727433020000|2024-09-27 10:30:20|105400.8|105375.8|105405.4|105380.4|105405.4|105380.4|105400.8|105375.8|18
1727433030000|2024-09-27 10:30:30|105405.5|105380.5|105404.2|105379.2|105407.8|105382.8|105404.2|105379.2|24
1727433040000|2024-09-27 10:30:40|105404|105379|105397.2|105372.2|105404|105379|105397.2|105372.2|20
1727433050000|2024-09-27 10:30:50|105397.4|105372.4|105395.1|105370.1|105397.4|105372.4|105393.1|105368.1|24
1727433060000|2024-09-27 10:31:00|105394.7|105369.7|105388.2|105363.2|105394.9|105369.9|105387.9|105362.9|26
1727433070000|2024-09-27 10:31:10|105388.4|105363.4|105397.2|105372.2|105397.2|105372.2|105386.1|105361.1|24
1727433080000|2024-09-27 10:31:20|105397.4|105372.4|105397.1|105372.1|105397.8|105372.8|105396.8|105371.8|20
1727433090000|2024-09-27 10:31:30|105397.5|105372.5|105396.4|105371.4|105397.5|105372.5|105396.2|105371.2|8
1727433100000|2024-09-27 10:31:40|105396.3|105371.3|105397.4|105372.4|105397.4|105372.4|105396.3|105371.3|7
1727433110000|2024-09-27 10:31:50|105397.7|105372.7|105397|105372|105397.7|105372.7|105397|105372|10
1727433120000|2024-09-27 10:32:00|105397.1|105372.1|105393.2|105368.2|105397.5|105372.5|105391.9|105366.9|23
1727433130000|2024-09-27 10:32:10|105393.1|105368.1|105393.1|105368.1|105393.2|105368.2|105392.5|105367.5|7
1727433140000|2024-09-27 10:32:20|105393|105368|105391.5|105366.5|105393|105368|105391|105366|14
1727433150000|2024-09-27 10:32:30|105391.4|105366.4|105387.5|105362.5|105391.4|105366.4|105387.5|105362.5|19
1727433160000|2024-09-27 10:32:40|105387.6|105362.6|105381.3|105356.3|105388.3|105363.3|105381.3|105356.3|24
1727433170000|2024-09-27 10:32:50|105381|105356|105374.2|105349.2|105381|105356|105374.2|105349.2|17
1727433180000|2024-09-27 10:33:00|105374.1|105349.1|105370.4|105345.4|105374.3|105349.3|105370.2|105345.2|15
1727433190000|2024-09-27 10:33:10|105370.3|105345.3|105345.9|105320.9|105370.3|105345.3|105345.9|105320.9|28
1727433200000|2024-09-27 10:33:20|105346.2|105321.2|105355.1|105330.1|105355.1|105330.1|105346.2|105321.2|18
1727433210000|2024-09-27 10:33:30|105355.2|105330.2|105351.6|105326.6|105357.8|105332.8|105351.6|105326.6|28
1727433220000|2024-09-27 10:33:40|105350.9|105325.9|105336|105311|105350.9|105325.9|105336|105311|36
1727433230000|2024-09-27 10:33:50|105335.4|105310.4|105325.9|105300.9|105335.4|105310.4|105325.9|105300.9|34
1727433240000|2024-09-27 10:34:00|105325.7|105300.7|105329.1|105304.1|105329.5|105304.5|105325.7|105300.7|18
1727433250000|2024-09-27 10:34:10|105329.2|105304.2|105330.6|105305.6|105330.6|105305.6|105329.2|105304.2|14
1727433260000|2024-09-27 10:34:20|105330.7|105305.7|105346.8|105321.8|105350.7|105325.7|105330.7|105305.7|21
1727433270000|2024-09-27 10:34:30|105346.6|105321.6|105337.4|105312.4|105346.6|105321.6|105337.4|105312.4|38
1727433280000|2024-09-27 10:34:40|105337.2|105312.2|105338.4|105313.4|105339.1|105314.1|105337.2|105312.2|11
1727433290000|2024-09-27 10:34:50|105338.2|105313.2|105335.9|105310.9|105338.2|105313.2|105335|105310|24
1727433300000|2024-09-27 10:35:00|105336.3|105311.3|105342.2|105317.2|105342.2|105317.2|105335.7|105310.7|29
1727433310000|2024-09-27 10:35:10|105342.6|105317.6|105333.2|105308.2|105342.6|105317.6|105332.9|105307.9|15
1727433320000|2024-09-27 10:35:20|105333|105308|105335.1|105310.1|105335.1|105310.1|105332.6|105307.6|27
1727433330000|2024-09-27 10:35:30|105335|105310|105334|105309|105335|105310|105333.2|105308.2|12
1727433340000|2024-09-27 10:35:40|105334.2|105309.2|105334.4|105309.4|105338.9|105313.9|105331.8|105306.8|31
1727433350000|2024-09-27 10:35:50|105334.1|105309.1|105345.4|105295.4|105346.9|105309.1|105332.9|105290.3|27
1727433360000|2024-09-27 10:36:00|105345.6|105295.6|105341.9|105291.9|105347.4|105297.4|105340.7|105290.7|20
1727433370000|2024-09-27 10:36:10|105340.9|105290.9|105342.9|105292.9|105343.6|105293.6|105340.4|105290.4|22
1727433380000|2024-09-27 10:36:20|105342.6|105292.6|105350.8|105300.8|105353.1|105303.1|105341.3|105291.3|28
1727433390000|2024-09-27 10:36:30|105350.1|105300.1|105354.2|105304.2|105354.2|105304.2|105349.4|105299.4|23
1727433400000|2024-09-27 10:36:40|105355.4|105305.4|105356.3|105306.3|105358|105320.9|105344|105303.1|26
1727433410000|2024-09-27 10:36:50|105356.4|105306.4|105353.9|105303.9|105356.4|105306.4|105352.2|105302.2|37
1727433420000|2024-09-27 10:37:00|105354|105304|105348.6|105298.6|105354|105304|105348.6|105298.6|26
1727433430000|2024-09-27 10:37:10|105350.3|105300.3|105353.9|105303.9|105353.9|105303.9|105350.3|105300.3|19
1727433440000|2024-09-27 10:37:20|105354|105304|105353.5|105303.5|105355.6|105305.6|105353.2|105303.2|18
1727433450000|2024-09-27 10:37:30|105355.8|105305.8|105354.7|105304.7|105356.4|105306.4|105353.1|105303.1|20
1727433460000|2024-09-27 10:37:40|105354.6|105304.6|105360.6|105310.6|105362|105312|105354.4|105304.4|36
1727433470000|2024-09-27 10:37:50|105360.3|105310.3|105367.1|105317.1|105368.2|105318.2|105359.4|105309.4|24
1727433480000|2024-09-27 10:38:00|105368|105318|105368.9|105318.9|105369.8|105319.8|105367.1|105317.1|18
1727433490000|2024-09-27 10:38:10|105368.8|105318.8|105363.5|105313.5|105369.3|105319.3|105362.6|105312.6|21
1727433500000|2024-09-27 10:38:20|105363.3|105313.3|105365|105315|105370.1|105320.1|105361.1|105311.1|25
1727433510000|2024-09-27 10:38:30|105364.8|105314.8|105368.2|105318.2|105368.2|105318.2|105364|105314|24
1727433520000|2024-09-27 10:38:40|105368.5|105318.5|105368.1|105318.1|105370.4|105320.4|105366.8|105316.8|18
1727433530000|2024-09-27 10:38:50|105368.3|105318.3|105367.8|105317.8|105368.4|105318.4|105367.5|105317.5|11
1727433540000|2024-09-27 10:39:00|105368.1|105318.1|105358.3|105308.3|105368.9|105318.9|105357.8|105307.8|17
1727433550000|2024-09-27 10:39:10|105360|105310|105379.2|105329.2|105381.2|105331.2|105359.8|105309.8|40
1727433560000|2024-09-27 10:39:20|105379.4|105329.4|105373.6|105323.6|105379.4|105329.4|105373.6|105323.6|27
1727433570000|2024-09-27 10:39:30|105373.3|105323.3|105373.8|105323.8|105376.7|105326.7|105373.2|105323.2|15
1727433580000|2024-09-27 10:39:40|105373.7|105323.7|105374|105324|105374.1|105324.1|105373.6|105323.6|6
1727433590000|2024-09-27 10:39:50|105374.1|105324.1|105376.2|105326.2|105378.8|105328.8|105373.1|105323.1|18
1727433600000|2024-09-27 10:40:00|105376.3|105326.3|105375|105325|105378.4|105328.4|105374.4|105324.4|23
1727433610000|2024-09-27 10:40:10|105375.7|105325.7|105375.8|105325.8|105376.8|105326.8|105375.7|105325.7|14
1727433620000|2024-09-27 10:40:20|105375.9|105325.9|105396.4|105346.4|105396.4|105346.4|105375.7|105325.7|40
1727433630000|2024-09-27 10:40:30|105398.6|105348.6|105396.3|105346.3|105398.6|105348.6|105396.2|105346.2|18
1727433640000|2024-09-27 10:40:40|105396.5|105346.5|105394.6|105344.6|105397.2|105347.2|105394.6|105344.6|11
1727433650000|2024-09-27 10:40:50|105394.5|105344.5|105389|105339|105394.5|105344.5|105388.9|105338.9|25
1727433660000|2024-09-27 10:41:00|105389.2|105339.2|105390.1|105340.1|105394.5|105344.5|105389.2|105339.2|24
1727433670000|2024-09-27 10:41:10|105390.4|105340.4|105397.4|105347.4|105397.7|105347.7|105390.4|105340.4|19
1727433680000|2024-09-27 10:41:20|105397.2|105347.2|105400.6|105350.6|105400.9|105350.9|105394.7|105344.7|27
1727433690000|2024-09-27 10:41:30|105401|105351|105392.5|105342.5|105401|105351|105392.5|105342.5|20
1727433700000|2024-09-27 10:41:40|105392.4|105342.4|105389.7|105339.7|105392.6|105342.6|105387.3|105337.3|18
1727433710000|2024-09-27 10:41:50|105389.5|105339.5|105387.1|105337.1|105389.7|105339.7|105386.8|105336.8|18
1727433720000|2024-09-27 10:42:00|105387.2|105337.2|105384.2|105334.2|105387.2|105337.2|105383.8|105333.8|16
1727433730000|2024-09-27 10:42:10|105383.9|105333.9|105393.9|105343.9|105394.4|105344.4|105383.9|105333.9|29
1727433740000|2024-09-27 10:42:20|105394.2|105344.2|105390.7|105340.7|105398.3|105348.3|105389.3|105339.3|37
1727433750000|2024-09-27 10:42:30|105391.2|105341.2|105389.6|105339.6|105391.4|105341.4|105389.6|105339.6|11
1727433760000|2024-09-27 10:42:40|105389.5|105339.5|105390.2|105340.2|105391.2|105341.2|105386.9|105336.9|15
1727433770000|2024-09-27 10:42:50|105390.1|105340.1|105394.6|105344.6|105394.6|105344.6|105390|105340|18
1727433780000|2024-09-27 10:43:00|105394.7|105344.7|105396.2|105346.2|105396.5|105346.5|105394.7|105344.7|14
1727433790000|2024-09-27 10:43:10|105396.6|105346.6|105412|105362|105412.9|105362.9|105396.6|105346.6|25
1727433800000|2024-09-27 10:43:20|105412.3|105362.3|105412.4|105362.4|105414|105364|105412.3|105362.3|11
1727433810000|2024-09-27 10:43:30|105412.2|105362.2|105417.5|105367.5|105417.7|105367.7|105411.7|105361.7|20
1727433820000|2024-09-27 10:43:40|105417.2|105367.2|105417.5|105367.5|105417.8|105367.8|105416.8|105366.8|13
1727433830000|2024-09-27 10:43:50|105417.4|105367.4|105429|105379|105429.5|105379.5|105417.4|105367.4|24
1727433840000|2024-09-27 10:44:00|105429.5|105379.5|105449.5|105399.5|105450.5|105412.7|105429.4|105379.4|18
1727433850000|2024-09-27 10:44:10|105450|105400|105458.1|105408.1|105459.2|105409.2|105449.9|105399.9|25
1727433860000|2024-09-27 10:44:20|105457.4|105407.4|105455.9|105405.9|105457.4|105407.4|105454.8|105404.8|13
1727433870000|2024-09-27 10:44:30|105455.4|105405.4|105446.6|105396.6|105455.7|105405.7|105446.4|105396.4|20
1727433880000|2024-09-27 10:44:40|105446.7|105396.7|105460.6|105410.6|105460.6|105410.6|105446.7|105396.7|29
1727433890000|2024-09-27 10:44:50|105460.8|105410.8|105463|105413|105463.1|105413.1|105460.4|105410.4|15
1727433900000|2024-09-27 10:45:00|105463.4|105413.4|105460.1|105410.1|105463.4|105413.4|105460.1|105410.1|20
1727433910000|2024-09-27 10:45:10|105459.8|105409.8|105459.1|105409.1|105460.6|105410.6|105458.3|105408.3|15
1727433920000|2024-09-27 10:45:20|105458.8|105408.8|105461.7|105411.7|105462.9|105412.9|105458.7|105408.7|16
1727433930000|2024-09-27 10:45:30|105461.6|105411.6|105455.6|105405.6|105461.6|105411.6|105448.5|105398.5|19
1727433940000|2024-09-27 10:45:40|105454.9|105404.9|105461.5|105411.5|105461.5|105411.5|105454.9|105404.9|14
1727433950000|2024-09-27 10:45:50|105461.6|105411.6|105458.4|105408.4|105461.6|105411.6|105458.4|105408.4|14
1727433960000|2024-09-27 10:46:00|105458.6|105408.6|105456.5|105406.5|105458.6|105408.6|105456.5|105406.5|20
1727433970000|2024-09-27 10:46:10|105456.6|105406.6|105450.8|105400.8|105457.2|105407.2|105450.2|105400.2|15
1727433980000|2024-09-27 10:46:20|105450.5|105400.5|105461.2|105411.2|105461.2|105411.2|105450.5|105400.5|26
1727433990000|2024-09-27 10:46:30|105461.4|105411.4|105466.7|105416.7|105467.2|105417.2|105461.4|105411.4|17
1727434000000|2024-09-27 10:46:40|105467.5|105417.5|105465.6|105415.6|105467.5|105417.5|105463.3|105413.3|11
1727434010000|2024-09-27 10:46:50|105465.7|105415.7|105466.3|105416.3|105466.3|105416.3|105465.3|105415.3|11
1727434020000|2024-09-27 10:47:00|105466.4|105416.4|105474.1|105424.1|105474.1|105424.1|105466.4|105416.4|15
1727434030000|2024-09-27 10:47:10|105474.2|105424.2|105473.5|105423.5|105474.5|105424.5|105473.4|105423.4|9
1727434040000|2024-09-27 10:47:20|105473.6|105423.6|105478.9|105428.9|105479|105429|105473.6|105423.6|14
1727434050000|2024-09-27 10:47:30|105478.8|105428.8|105479.6|105429.6|105479.6|105429.6|105478.8|105428.8|7
1727434060000|2024-09-27 10:47:40|105480.2|105430.2|105487|105437|105489.1|105439.1|105480.2|105430.2|19
1727434070000|2024-09-27 10:47:50|105487.1|105437.1|105486.8|105436.8|105488.9|105438.9|105486.5|105436.5|17
1727434080000|2024-09-27 10:48:00|105486.6|105436.6|105482.1|105432.1|105487.7|105437.7|105482.1|105432.1|22
1727434090000|2024-09-27 10:48:10|105481.9|105431.9|105481.4|105431.4|105482.3|105432.3|105481.4|105431.4|12
1727434100000|2024-09-27 10:48:20|105481.6|105431.6|105481.4|105431.4|105481.7|105431.7|105480.8|105430.8|5
1727434110000|2024-09-27 10:48:30|105481.7|105431.7|105490.8|105440.8|105491.5|105441.5|105481.7|105431.7|14
1727434120000|2024-09-27 10:48:40|105490.6|105440.6|105485.8|105435.8|105490.6|105440.6|105485.5|105435.5|13
1727434130000|2024-09-27 10:48:50|105485.5|105435.5|105479.2|105429.2|105485.5|105435.5|105478.9|105428.9|12
1727434140000|2024-09-27 10:49:00|105479.1|105429.1|105484.4|105434.4|105486.7|105436.7|105479.1|105429.1|22
1727434150000|2024-09-27 10:49:10|105482.9|105432.9|105486.2|105436.2|105486.2|105436.2|105482.9|105432.9|13
1727434160000|2024-09-27 10:49:20|105485.8|105435.8|105473|105423|105485.8|105435.8|105473|105423|15
1727434170000|2024-09-27 10:49:30|105472.8|105422.8|105471.9|105421.9|105472.8|105422.8|105470.5|105420.5|20
1727434180000|2024-09-27 10:49:40|105472|105422|105474.8|105424.8|105476.3|105426.3|105471.3|105421.3|29
1727434190000|2024-09-27 10:49:50|105474|105424|105475.3|105425.3|105476.7|105426.7|105474|105424|12
1727434200000|2024-09-27 10:50:00|105475.6|105425.6|105483.7|105433.7|105483.8|105433.8|105475.6|105425.6|21
1727434210000|2024-09-27 10:50:10|105484.1|105434.1|105480.9|105430.9|105484.1|105434.1|105480.9|105430.9|7
1727434220000|2024-09-27 10:50:20|105481|105431|105485.5|105435.5|105493.2|105443.2|105481|105431|19
1727434230000|2024-09-27 10:50:30|105485.6|105435.6|105480.7|105430.7|105485.6|105435.6|105479.9|105429.9|13
1727434240000|2024-09-27 10:50:40|105481|105431|105476.2|105426.2|105481.5|105431.5|105476|105426|20
1727434250000|2024-09-27 10:50:50|105476.5|105426.5|105477.6|105427.6|105477.8|105427.8|105475.8|105425.8|18
1727434260000|2024-09-27 10:51:00|105478.5|105428.5|105467.8|105417.8|105480.2|105430.2|105467.6|105417.6|31
1727434270000|2024-09-27 10:51:10|105467.4|105417.4|105465.6|105415.6|105468.3|105418.3|105465.3|105415.3|20
1727434280000|2024-09-27 10:51:20|105465.5|105415.5|105468.6|105418.6|105468.6|105418.6|105465.3|105415.3|7
1727434290000|2024-09-27 10:51:30|105468.8|105418.8|105476|105426|105476|105426|105468.8|105418.8|20
1727434300000|2024-09-27 10:51:40|105476.1|105426.1|105479|105429|105479.5|105429.5|105476.1|105426.1|9
1727434310000|2024-09-27 10:51:50|105478|105428|105481.1|105431.1|105481.1|105431.1|105477.2|105427.2|12
1727434320000|2024-09-27 10:52:00|105480.7|105430.7|105476.1|105426.1|105480.7|105430.7|105476|105426|5
1727434330000|2024-09-27 10:52:10|105477.4|105427.4|105478.5|105428.5|105478.8|105428.8|105477.4|105427.4|6
1727434340000|2024-09-27 10:52:20|105478.4|105428.4|105473.7|105423.7|105478.7|105428.7|105473.7|105423.7|10
1727434350000|2024-09-27 10:52:30|105473.9|105423.9|105476.6|105426.6|105476.9|105426.9|105473.9|105423.9|10
1727434360000|2024-09-27 10:52:40|105476.1|105426.1|105486|105461|105487.8|105462.8|105471.7|105424.8|23
1727434370000|2024-09-27 10:52:50|105481.8|105456.8|105484.1|105459.1|105484.8|105459.8|105481.5|105456.5|15
1727434380000|2024-09-27 10:53:00|105484.2|105459.2|105493.8|105468.8|105493.8|105468.8|105484.2|105459.2|18
1727434390000|2024-09-27 10:53:10|105494|105469|105506.4|105481.4|105510.6|105485.6|105494|105469|22
1727434400000|2024-09-27 10:53:20|105506.6|105481.6|105510.5|105485.5|105510.5|105485.5|105506.6|105481.6|12
1727434410000|2024-09-27 10:53:30|105510.3|105485.3|105510.6|105485.6|105510.6|105485.6|105510.1|105485.1|6
1727434420000|2024-09-27 10:53:40|105510.7|105485.7|105516|105491|105516.4|105491.4|105510.7|105485.7|14
1727434430000|2024-09-27 10:53:50|105516.2|105491.2|105517.1|105492.1|105517.3|105492.3|105515.9|105490.9|14
1727434440000|2024-09-27 10:54:00|105517.4|105492.4|105519.6|105494.6|105521.9|105496.9|105516.9|105491.9|23
1727434450000|2024-09-27 10:54:10|105519.3|105494.3|105515.1|105490.1|105519.3|105494.3|105511.6|105486.6|23
1727434460000|2024-09-27 10:54:20|105514.9|105489.9|105514.2|105489.2|105514.9|105489.9|105513.5|105488.5|7
1727434470000|2024-09-27 10:54:30|105514|105489|105511.3|105486.3|105516|105491|105511.1|105486.1|13
1727434480000|2024-09-27 10:54:40|105511.5|105486.5|105510.3|105485.3|105511.5|105486.5|105510.3|105485.3|9
1727434490000|2024-09-27 10:54:50|105509.4|105484.4|105507.9|105482.9|105509.4|105484.4|105501.8|105476.8|20
1727434500000|2024-09-27 10:55:00|105503.9|105478.9|105498|105473|105503.9|105478.9|105493.6|105468.6|31
1727434510000|2024-09-27 10:55:10|105498.2|105473.2|105506.4|105481.4|105506.4|105481.4|105498.2|105473.2|14
1727434520000|2024-09-27 10:55:20|105507.5|105482.5|105505|105480|105508.7|105483.7|105504|105479|20
1727434530000|2024-09-27 10:55:30|105505.3|105480.3|105509.1|105484.1|105512.4|105487.4|105505.3|105480.3|20
1727434540000|2024-09-27 10:55:40|105508.9|105483.9|105511.8|105486.8|105511.9|105486.9|105507|105482|34
1727434550000|2024-09-27 10:55:50|105511.5|105486.5|105505.3|105480.3|105513.4|105488.4|105503.1|105478.1|22
1727434560000|2024-09-27 10:56:00|105503.1|105478.1|105504.1|105479.1|105505.9|105480.9|105502.5|105477.5|18
1727434570000|2024-09-27 10:56:10|105503.9|105478.9|105540.5|105490.5|105540.5|105492.8|105503.9|105478.9|31
1727434580000|2024-09-27 10:56:20|105540.9|105490.9|105548.6|105498.6|105552.6|105502.6|105540.9|105490.9|38
1727434590000|2024-09-27 10:56:30|105548.3|105498.3|105542.8|105492.8|105548.3|105498.3|105541.9|105491.9|26
1727434600000|2024-09-27 10:56:40|105543.6|105493.6|105550.5|105500.5|105550.9|105500.9|105543.6|105493.6|25
1727434610000|2024-09-27 10:56:50|105550.4|105500.4|105550.5|105500.5|105550.5|105500.5|105549.9|105499.9|9
1727434620000|2024-09-27 10:57:00|105550.1|105500.1|105547|105497|105550.1|105500.1|105547|105497|20
1727434630000|2024-09-27 10:57:10|105546.6|105496.6|105546.1|105496.1|105548.1|105498.1|105544.8|105494.8|12
1727434640000|2024-09-27 10:57:20|105546|105496|105547.2|105497.2|105547.2|105497.2|105545.5|105495.5|9
1727434650000|2024-09-27 10:57:30|105547.6|105497.6|105564.1|105514.1|105564.9|105514.9|105547.6|105497.6|29
1727434660000|2024-09-27 10:57:40|105564|105514|105565.1|105515.1|105567.1|105517.1|105564|105514|18
1727434670000|2024-09-27 10:57:50|105565.7|105515.7|105559.6|105509.6|105566.6|105516.6|105559.3|105509.3|29
1727434680000|2024-09-27 10:58:00|105560|105510|105578.6|105528.6|105578.9|105528.9|105559.2|105509.2|32
1727434690000|2024-09-27 10:58:10|105578.9|105528.9|105582.5|105532.5|105586.8|105536.8|105578.9|105528.9|31
1727434700000|2024-09-27 10:58:20|105583.3|105533.3|105577.7|105527.7|105583.5|105533.5|105575.5|105525.5|27
1727434710000|2024-09-27 10:58:30|105577.8|105527.8|105565|105515|105577.8|105527.8|105564.5|105514.5|25
1727434720000|2024-09-27 10:58:40|105564.8|105514.8|105565.4|105515.4|105565.8|105515.8|105564.8|105514.8|12
1727434730000|2024-09-27 10:58:50|105565.5|105515.5|105565.4|105515.4|105568.9|105518.9|105565.4|105515.4|31
1727434740000|2024-09-27 10:59:00|105565.8|105515.8|105551.9|105526.9|105566.2|105527|105548.5|105512.7|25
1727434750000|2024-09-27 10:59:10|105552.2|105527.2|105551.7|105526.7|105553.3|105528.3|105551|105526|26
1727434760000|2024-09-27 10:59:20|105552|105527|105544.7|105519.7|105552.4|105527.4|105544.2|105519.2|22
1727434770000|2024-09-27 10:59:30|105544.6|105519.6|105554.7|105529.7|105555.6|105530.6|105544.6|105519.6|18
1727434780000|2024-09-27 10:59:40|105554.9|105529.9|105560.7|105535.7|105564.1|105539.1|105554.9|105529.9|23
1727434790000|2024-09-27 10:59:50|105559.8|105534.8|105559|105534|105559.8|105534.8|105555.1|105530.1|31
1727434800000|2024-09-27 11:00:00|105559.9|105534.9|105550.8|105525.8|105560.3|105535.3|105550.2|105525.2|32
1727434810000|2024-09-27 11:00:10|105550.7|105525.7|105553.6|105528.6|105553.6|105528.6|105550.7|105525.7|12
1727434820000|2024-09-27 11:00:20|105553.4|105528.4|105556.5|105531.5|105556.5|105531.5|105552.2|105527.2|18
1727434830000|2024-09-27 11:00:30|105556.3|105531.3|105553.1|105528.1|105556.6|105531.6|105547.2|105522.2|27
1727434840000|2024-09-27 11:00:40|105552.6|105527.6|105536.6|105511.6|105552.6|105527.6|105535.7|105510.7|27
1727434850000|2024-09-27 11:00:50|105536.3|105511.3|105535.9|105510.9|105536.7|105511.7|105534.4|105509.4|15
1727434860000|2024-09-27 11:01:00|105534.9|105509.9|105545.8|105520.8|105546.1|105521.1|105530.6|105505.6|24
1727434870000|2024-09-27 11:01:10|105545.5|105520.5|105524.3|105499.3|105545.5|105520.5|105524.3|105499.3|42
1727434880000|2024-09-27 11:01:20|105524.5|105499.5|105523.1|105498.1|105524.7|105499.7|105516.3|105491.3|30
1727434890000|2024-09-27 11:01:30|105523.4|105498.4|105521.5|105496.5|105527.9|105502.9|105521.5|105496.5|22
1727434900000|2024-09-27 11:01:40|105521.7|105496.7|105519|105494|105521.9|105496.9|105519|105494|11
1727434910000|2024-09-27 11:01:50|105518.8|105493.8|105516.6|105491.6|105520|105495|105516.6|105491.6|21
1727434920000|2024-09-27 11:02:00|105516.4|105491.4|105511.5|105486.5|105516.4|105491.4|105511.4|105486.4|24
1727434930000|2024-09-27 11:02:10|105511.4|105486.4|105506.6|105481.6|105511.4|105486.4|105506.6|105481.6|17
1727434940000|2024-09-27 11:02:20|105506.3|105481.3|105507.4|105482.4|105509.6|105484.6|105504.7|105479.7|28
1727434950000|2024-09-27 11:02:30|105507.3|105482.3|105506.9|105481.9|105508.4|105483.4|105506.1|105481.1|16
1727434960000|2024-09-27 11:02:40|105506.5|105481.5|105511.9|105486.9|105511.9|105486.9|105504.8|105479.8|24
1727434970000|2024-09-27 11:02:50|105512.1|105487.1|105513.3|105488.3|105513.7|105488.7|105511.9|105486.9|23
1727434980000|2024-09-27 11:03:00|105513.6|105488.6|105522.9|105497.9|105525.9|105500.9|105513.6|105488.6|31
1727434990000|2024-09-27 11:03:10|105523.2|105498.2|105522.3|105497.3|105523.8|105498.8|105522.3|105497.3|16
1727435000000|2024-09-27 11:03:20|105522.5|105497.5|105524.7|105499.7|105525.6|105500.6|105520.8|105495.8|21
1727435010000|2024-09-27 11:03:30|105524.8|105499.8|105522|105497|105525.3|105500.3|105519.5|105494.5|21
1727435020000|2024-09-27 11:03:40|105521.8|105496.8|105493.9|105468.9|105524.3|105499.3|105493.1|105468.1|25
1727435030000|2024-09-27 11:03:50|105494.1|105469.1|105499.5|105474.5|105499.8|105474.8|105494.1|105469.1|38
1727435040000|2024-09-27 11:04:00|105498.5|105473.5|105495.3|105470.3|105499.2|105474.2|105494.9|105469.9|36
1727435050000|2024-09-27 11:04:10|105495.5|105470.5|105489.4|105464.4|105495.5|105470.5|105483.7|105458.7|39
1727435060000|2024-09-27 11:04:20|105490.1|105465.1|105508.3|105483.3|105508.3|105483.3|105490.1|105465.1|41
1727435070000|2024-09-27 11:04:30|105508.7|105483.7|105509.2|105484.2|105511.4|105486.4|105508|105483|31
1727435080000|2024-09-27 11:04:40|105508.8|105483.8|105500.1|105475.1|105508.8|105483.8|105499.7|105474.7|27
1727435090000|2024-09-27 11:04:50|105500.2|105475.2|105500.3|105475.3|105505.5|105480.5|105499.9|105474.9|28
1727435100000|2024-09-27 11:05:00|105500.9|105475.9|105492.1|105467.1|105501.4|105476.4|105490.6|105465.6|37
1727435110000|2024-09-27 11:05:10|105492.3|105467.3|105482|105457|105495.9|105470.9|105482|105457|39
1727435120000|2024-09-27 11:05:20|105482.2|105457.2|105476.3|105451.3|105483|105458|105476.3|105451.3|39
1727435130000|2024-09-27 11:05:30|105473.8|105448.8|105474.6|105449.6|105474.6|105449.6|105472.1|105447.1|23
1727435140000|2024-09-27 11:05:40|105474.5|105449.5|105477.7|105452.7|105477.7|105452.7|105473.8|105448.8|16
1727435150000|2024-09-27 11:05:50|105477.2|105452.2|105492.4|105467.4|105492.9|105467.9|105476.9|105451.9|40
1727435160000|2024-09-27 11:06:00|105492.3|105467.3|105485.8|105460.8|105492.3|105467.3|105484.1|105459.1|26
1727435170000|2024-09-27 11:06:10|105486.4|105461.4|105487|105462|105487.2|105462.2|105486.4|105461.4|4
1727435180000|2024-09-27 11:06:20|105487.1|105462.1|105488|105463|105489.5|105464.5|105486.5|105461.5|28
1727435190000|2024-09-27 11:06:30|105487.7|105462.7|105474.1|105449.1|105487.7|105462.7|105473.8|105448.8|30
1727435200000|2024-09-27 11:06:40|105474.8|105449.8|105504.9|105454.9|105504.9|105455.2|105474.8|105442.6|37
1727435210000|2024-09-27 11:06:50|105505.6|105455.6|105524.5|105474.5|105524.9|105474.9|105505.6|105455.6|36
1727435220000|2024-09-27 11:07:00|105524.7|105474.7|105512.5|105462.5|105524.7|105474.7|105512.5|105462.5|29
1727435230000|2024-09-27 11:07:10|105512.6|105462.6|105501.4|105451.4|105512.6|105462.6|105501.4|105451.4|18
1727435240000|2024-09-27 11:07:20|105501.3|105451.3|105504.9|105454.9|105505.1|105455.1|105501.3|105451.3|16
1727435250000|2024-09-27 11:07:30|105505|105455|105495.1|105445.1|105505.2|105455.2|105494.5|105444.5|26
1727435260000|2024-09-27 11:07:40|105495.2|105445.2|105492.8|105442.8|105496.6|105446.6|105492.8|105442.8|15
1727435270000|2024-09-27 11:07:50|105492.5|105442.5|105490.7|105440.7|105492.5|105442.5|105490.7|105440.7|8
1727435280000|2024-09-27 11:08:00|105490.4|105440.4|105489|105464|105494.2|105467.4|105482.1|105439.7|34
1727435290000|2024-09-27 11:08:10|105489.1|105464.1|105483.7|105458.7|105489.1|105464.1|105483.6|105458.6|21
1727435300000|2024-09-27 11:08:20|105484|105459|105484.1|105459.1|105484.1|105459.1|105483.8|105458.8|8
1727435310000|2024-09-27 11:08:30|105484|105459|105478.9|105453.9|105484|105459|105478.9|105453.9|13
1727435320000|2024-09-27 11:08:40|105478.2|105453.2|105488.3|105463.3|105489.9|105464.9|105476.5|105451.5|30
1727435330000|2024-09-27 11:08:50|105487.4|105462.4|105515.3|105465.3|105516|105470.2|105482.3|105454.9|33
1727435340000|2024-09-27 11:09:00|105515|105465|105518.4|105468.4|105519.2|105469.2|105514.1|105464.1|18
1727435350000|2024-09-27 11:09:10|105518.6|105468.6|105509.8|105459.8|105518.6|105468.6|105503.2|105453.2|29
1727435360000|2024-09-27 11:09:20|105509.4|105459.4|105503.5|105453.5|105509.7|105459.7|105503.5|105453.5|23
1727435370000|2024-09-27 11:09:30|105503.4|105453.4|105506.6|105456.6|105508|105458|105503.4|105453.4|15
1727435380000|2024-09-27 11:09:40|105507|105457|105507.8|105457.8|105510.1|105460.1|105507|105457|21
1727435390000|2024-09-27 11:09:50|105507.5|105457.5|105500.1|105450.1|105507.5|105457.5|105500.1|105450.1|23
1727435400000|2024-09-27 11:10:00|105500.4|105450.4|105489.8|105439.8|105501|105451|105479.5|105429.5|30
1727435410000|2024-09-27 11:10:10|105490.7|105440.7|105486.2|105436.2|105491.2|105441.2|105486.2|105436.2|22
1727435420000|2024-09-27 11:10:20|105486.3|105436.3|105455.2|105405.2|105489.8|105439.8|105446.2|105405.1|37
1727435430000|2024-09-27 11:10:30|105454.9|105404.9|105454.6|105404.6|105455|105405|105453|105403|25
1727435440000|2024-09-27 11:10:40|105455.1|105405.1|105467.4|105417.4|105468|105418|105455.1|105405.1|29
1727435450000|2024-09-27 11:10:50|105467.1|105417.1|105463.2|105413.2|105470.6|105420.6|105462.9|105412.9|26
1727435460000|2024-09-27 11:11:00|105463.1|105413.1|105446.2|105421.2|105463.1|105423.6|105439.5|105413.1|23
1727435470000|2024-09-27 11:11:10|105445.8|105420.8|105449.4|105424.4|105449.5|105424.5|105445|105420|19
1727435480000|2024-09-27 11:11:20|105449.2|105424.2|105445.8|105420.8|105449.2|105424.2|105439.8|105414.8|31
1727435490000|2024-09-27 11:11:30|105445.9|105420.9|105443.3|105418.3|105446.2|105421.2|105443.3|105418.3|18
1727435500000|2024-09-27 11:11:40|105443.5|105418.5|105459.6|105434.6|105459.6|105434.6|105443.5|105418.5|28
1727435510000|2024-09-27 11:11:50|105459.4|105434.4|105465.8|105440.8|105465.9|105440.9|105456.1|105431.1|28
1727435520000|2024-09-27 11:12:00|105465.6|105440.6|105478.2|105453.2|105478.2|105453.2|105464.1|105439.1|31
1727435530000|2024-09-27 11:12:10|105478.3|105453.3|105478.9|105453.9|105479.7|105454.7|105478.1|105453.1|22
1727435540000|2024-09-27 11:12:20|105479.3|105454.3|105484.2|105459.2|105487.1|105462.1|105479.3|105454.3|30
1727435550000|2024-09-27 11:12:30|105484.5|105459.5|105485.3|105460.3|105486.1|105461.1|105484.4|105459.4|9
1727435560000|2024-09-27 11:12:40|105484.9|105459.9|105483.8|105458.8|105485.8|105460.8|105483.5|105458.5|24
1727435570000|2024-09-27 11:12:50|105484.1|105459.1|105491.3|105466.3|105491.6|105466.6|105484.1|105459.1|25
1727435580000|2024-09-27 11:13:00|105492.1|105467.1|105489.3|105464.3|105492.4|105467.4|105488.5|105463.5|25
1727435590000|2024-09-27 11:13:10|105489.6|105464.6|105476.6|105451.6|105489.6|105464.6|105476.6|105451.6|29
1727435600000|2024-09-27 11:13:20|105476.3|105451.3|105475.7|105450.7|105476.4|105451.4|105474.5|105449.5|26
1727435610000|2024-09-27 11:13:30|105475.6|105450.6|105485.1|105460.1|105485.3|105460.3|105475.6|105450.6|17
1727435620000|2024-09-27 11:13:40|105484.8|105459.8|105481|105456|105484.8|105459.8|105480.8|105455.8|13
1727435630000|2024-09-27 11:13:50|105480.7|105455.7|105463|105438|105482.6|105457.6|105462.8|105437.8|31
1727435640000|2024-09-27 11:14:00|105462.9|105437.9|105469.2|105444.2|105469.2|105444.2|105459|105434|25
1727435650000|2024-09-27 11:14:10|105469.3|105444.3|105469.1|105444.1|105469.3|105444.3|105467.9|105442.9|10
1727435660000|2024-09-27 11:14:20|105468.9|105443.9|105464.8|105439.8|105468.9|105443.9|105464.6|105439.6|16
1727435670000|2024-09-27 11:14:30|105465|105440|105467.5|105442.5|105467.5|105442.5|105464.7|105439.7|21
1727435680000|2024-09-27 11:14:40|105467.4|105442.4|105465.2|105440.2|105483.3|105458.3|105465.2|105440.2|38
1727435690000|2024-09-27 11:14:50|105468.3|105443.3|105472.1|105447.1|105474.4|105449.4|105467.8|105442.8|32
1727435700000|2024-09-27 11:15:00|105471.9|105446.9|105467.2|105442.2|105471.9|105446.9|105464.4|105439.4|22
1727435710000|2024-09-27 11:15:10|105467.4|105442.4|105471.4|105446.4|105474.5|105449.5|105467.4|105442.4|30
1727435720000|2024-09-27 11:15:20|105470.9|105445.9|105475.3|105450.3|105475.4|105450.4|105470|105445|25
1727435730000|2024-09-27 11:15:30|105475.6|105450.6|105483.1|105458.1|105483.1|105458.1|105472.5|105447.5|35
1727435740000|2024-09-27 11:15:40|105483.2|105458.2|105472.1|105447.1|105483.3|105458.3|105472.1|105447.1|18
1727435750000|2024-09-27 11:15:50|105471.9|105446.9|105458.1|105433.1|105471.9|105446.9|105458.1|105433.1|28
1727435760000|2024-09-27 11:16:00|105456.4|105431.4|105470.7|105445.7|105472.6|105447.6|105456.4|105431.4|31
1727435770000|2024-09-27 11:16:10|105470.9|105445.9|105468.7|105443.7|105471.7|105446.7|105468.7|105443.7|18
1727435780000|2024-09-27 11:16:20|105469.1|105444.1|105471.1|105446.1|105471.8|105446.8|105468.8|105443.8|11
1727435790000|2024-09-27 11:16:30|105471.2|105446.2|105466.8|105441.8|105471.2|105446.2|105465.9|105440.9|17
1727435800000|2024-09-27 11:16:40|105466.6|105441.6|105470.2|105445.2|105470.3|105445.3|105466.4|105441.4|12
1727435810000|2024-09-27 11:16:50|105470.3|105445.3|105470.9|105445.9|105472|105447|105470.1|105445.1|11
1727435820000|2024-09-27 11:17:00|105470.3|105445.3|105472.9|105447.9|105473.2|105448.2|105470.2|105445.2|19
1727435830000|2024-09-27 11:17:10|105472.8|105447.8|105470.3|105445.3|105474.2|105449.2|105470.3|105445.3|17
1727435840000|2024-09-27 11:17:20|105470.2|105445.2|105476.4|105451.4|105476.4|105451.4|105468.5|105443.5|31
1727435850000|2024-09-27 11:17:30|105477|105452|105482.1|105457.1|105482.7|105457.7|105476.7|105451.7|18
1727435860000|2024-09-27 11:17:40|105481.9|105456.9|105474.6|105449.6|105482|105457|105474.6|105449.6|15
1727435870000|2024-09-27 11:17:50|105474.3|105449.3|105472.4|105447.4|105474.6|105449.6|105471.7|105446.7|25
1727435880000|2024-09-27 11:18:00|105472.2|105447.2|105452.2|105427.2|105472.2|105447.2|105450.8|105425.8|37
1727435890000|2024-09-27 11:18:10|105452.3|105427.3|105454.6|105429.6|105459|105434|105450.1|105425.1|36
1727435900000|2024-09-27 11:18:20|105453.8|105428.8|105453.4|105428.4|105454.4|105429.4|105451.7|105426.7|27
1727435910000|2024-09-27 11:18:30|105452.9|105427.9|105446.1|105421.1|105453|105428|105446.1|105421.1|24
1727435920000|2024-09-27 11:18:40|105446|105421|105446.2|105421.2|105446.2|105421.2|105445|105420|12
1727435930000|2024-09-27 11:18:50|105445.7|105420.7|105444.9|105419.9|105445.9|105420.9|105444.8|105419.8|12
1727435940000|2024-09-27 11:19:00|105445|105420|105449.7|105424.7|105450.5|105425.5|105444.7|105419.7|25
1727435950000|2024-09-27 11:19:10|105448.8|105423.8|105452.5|105427.5|105452.7|105427.7|105448.8|105423.8|16
1727435960000|2024-09-27 11:19:20|105452.9|105427.9|105457.7|105432.7|105459.3|105434.3|105452.9|105427.9|26
1727435970000|2024-09-27 11:19:30|105457.9|105432.9|105456.6|105431.6|105459.6|105434.6|105456.6|105431.6|26
1727435980000|2024-09-27 11:19:40|105457.1|105432.1|105455.4|105430.4|105457.1|105432.1|105455.3|105430.3|20
1727435990000|2024-09-27 11:19:50|105455.3|105430.3|105457.3|105432.3|105457.6|105432.6|105455.2|105430.2|13
1727436000000|2024-09-27 11:20:00|105466.8|105441.8|105468.1|105443.1|105470.2|105445.2|105466.8|105441.8|34
1727436010000|2024-09-27 11:20:10|105467.9|105442.9|105462.1|105437.1|105468|105443|105461.9|105436.9|26
1727436020000|2024-09-27 11:20:20|105461.5|105436.5|105474.6|105449.6|105475.1|105450.1|105461.1|105436.1|27
1727436030000|2024-09-27 11:20:30|105475|105450|105487.5|105462.5|105487.5|105462.5|105474.9|105449.9|26
1727436040000|2024-09-27 11:20:40|105487.7|105462.7|105491.7|105466.7|105496.2|105471.2|105487.7|105462.7|26
1727436050000|2024-09-27 11:20:50|105490.8|105465.8|105502.8|105477.8|105502.9|105477.9|105490.8|105465.8|35
1727436060000|2024-09-27 11:21:00|105501.5|105476.5|105492.4|105467.4|105502.6|105477.6|105492.4|105467.4|25
1727436070000|2024-09-27 11:21:10|105491.5|105466.5|105470.7|105445.7|105491.5|105466.5|105470.7|105445.7|33
1727436080000|2024-09-27 11:21:20|105470.5|105445.5|105479.7|105454.7|105479.9|105454.9|105470.1|105445.1|22
1727436090000|2024-09-27 11:21:30|105480.1|105455.1|105493.6|105468.6|105493.6|105468.6|105480.1|105455.1|27
1727436100000|2024-09-27 11:21:40|105494.1|105469.1|105491.5|105466.5|105495.3|105470.3|105491.3|105466.3|19
1727436110000|2024-09-27 11:21:50|105492.7|105467.7|105492.6|105467.6|105493.5|105468.5|105492.4|105467.4|11
1727436120000|2024-09-27 11:22:00|105493.7|105468.7|105497.5|105472.5|105499.8|105474.8|105493.7|105468.7|27
1727436130000|2024-09-27 11:22:10|105497.9|105472.9|105509.8|105484.8|105509.8|105484.8|105497.7|105472.7|19
1727436140000|2024-09-27 11:22:20|105510.8|105485.8|105470|105445|105510.8|105485.8|105470|105445|46
1727436150000|2024-09-27 11:22:30|105469.3|105444.3|105444|105419|105469.3|105444.3|105441.1|105416.1|60
1727436160000|2024-09-27 11:22:40|105443.5|105418.5|105450.5|105425.5|105450.5|105425.5|105438.5|105413.5|47
1727436170000|2024-09-27 11:22:50|105452.4|105427.4|105444.1|105419.1|105452.9|105427.9|105444.1|105419.1|25
1727436180000|2024-09-27 11:23:00|105443.7|105418.7|105441|105416|105445.4|105420.4|105435|105410|34
1727436190000|2024-09-27 11:23:10|105441.3|105416.3|105432.6|105407.6|105441.3|105416.3|105431.6|105406.6|25
1727436200000|2024-09-27 11:23:20|105433|105408|105424.7|105399.7|105433|105408|105423.7|105398.7|23
1727436210000|2024-09-27 11:23:30|105424.8|105399.8|105431|105406|105433.9|105408.9|105424.2|105399.2|22
1727436220000|2024-09-27 11:23:40|105430.5|105405.5|105430.1|105405.1|105431.5|105406.5|105424.3|105399.3|26
1727436230000|2024-09-27 11:23:50|105430|105405|105430.2|105405.2|105432|105407|105429.9|105404.9|27
1727436240000|2024-09-27 11:24:00|105432.1|105407.1|105433.8|105408.8|105434.6|105409.6|105432|105407|20
1727436250000|2024-09-27 11:24:10|105433.9|105408.9|105432.6|105407.6|105438.1|105413.1|105432.6|105407.6|23
1727436260000|2024-09-27 11:24:20|105432.9|105407.9|105437.7|105412.7|105439.1|105414.1|105432.8|105407.8|22
1727436270000|2024-09-27 11:24:30|105437.6|105412.6|105434.4|105409.4|105439.6|105414.6|105433.2|105408.2|25
1727436280000|2024-09-27 11:24:40|105434.3|105409.3|105439.2|105414.2|105439.2|105414.2|105433.2|105408.2|17
1727436290000|2024-09-27 11:24:50|105441|105416|105440.4|105415.4|105441.8|105416.8|105438.7|105413.7|19
1727436300000|2024-09-27 11:25:00|105440.5|105415.5|105433.3|105408.3|105440.6|105415.6|105432.6|105407.6|39
1727436310000|2024-09-27 11:25:10|105433.5|105408.5|105434.6|105409.6|105435|105410|105433.3|105408.3|12
1727436320000|2024-09-27 11:25:20|105434.7|105409.7|105431.3|105406.3|105434.7|105409.7|105431.3|105406.3|10
1727436330000|2024-09-27 11:25:30|105430.8|105405.8|105428.3|105403.3|105430.8|105405.8|105425.2|105400.2|16
1727436340000|2024-09-27 11:25:40|105427.9|105402.9|105422.1|105397.1|105427.9|105402.9|105420.9|105395.9|14
1727436350000|2024-09-27 11:25:50|105422|105397|105424.3|105399.3|105424.3|105399.3|105422|105397|11
1727436360000|2024-09-27 11:26:00|105426.5|105401.5|105425.9|105400.9|105426.5|105401.5|105421.1|105396.1|18
1727436370000|2024-09-27 11:26:10|105426.1|105401.1|105425|105400|105426.6|105401.6|105424.4|105399.4|14
1727436380000|2024-09-27 11:26:20|105427.9|105402.9|105435.7|105410.7|105435.7|105410.7|105427.9|105402.9|26
1727436390000|2024-09-27 11:26:30|105436|105411|105448.6|105423.6|105449.2|105424.2|105436|105411|19
1727436400000|2024-09-27 11:26:40|105448.7|105423.7|105459.6|105434.6|105463.4|105438.4|105448.7|105423.7|28
1727436410000|2024-09-27 11:26:50|105460.1|105435.1|105464.5|105439.5|105464.5|105439.5|105459.7|105434.7|12
1727436420000|2024-09-27 11:27:00|105465|105440|105464.9|105439.9|105466.3|105441.3|105463.4|105438.4|15
1727436430000|2024-09-27 11:27:10|105464.6|105439.6|105470.7|105445.7|105472.1|105447.1|105464.6|105439.6|20
1727436440000|2024-09-27 11:27:20|105470.6|105445.6|105491|105466|105491.6|105466.6|105469.4|105444.4|35
1727436450000|2024-09-27 11:27:30|105489.7|105464.7|105508.8|105483.8|105511.2|105486.2|105489.7|105464.7|31
1727436460000|2024-09-27 11:27:40|105508.9|105483.9|105516.3|105491.3|105516.8|105491.8|105508.9|105483.9|25
1727436470000|2024-09-27 11:27:50|105516.2|105491.2|105513.8|105488.8|105516.4|105491.4|105508.9|105483.9|39
1727436480000|2024-09-27 11:28:00|105513.4|105488.4|105504.3|105479.3|105513.4|105488.4|105503.6|105478.6|33
1727436490000|2024-09-27 11:28:10|105504.7|105479.7|105502.5|105477.5|105505.1|105480.1|105498.7|105473.7|33
1727436500000|2024-09-27 11:28:20|105503|105478|105501.2|105476.2|105503.7|105478.7|105500.2|105475.2|12
1727436510000|2024-09-27 11:28:30|105501.7|105476.7|105490.6|105465.6|105505|105480|105489.4|105464.4|37
1727436520000|2024-09-27 11:28:40|105490.1|105465.1|105501.9|105476.9|105501.9|105476.9|105488.1|105463.1|32
1727436530000|2024-09-27 11:28:50|105502|105477|105502.4|105477.4|105509.1|105484.1|105502|105477|23
1727436540000|2024-09-27 11:29:00|105502.3|105477.3|105502.7|105477.7|105509|105484|105501.2|105476.2|25
1727436550000|2024-09-27 11:29:10|105503.1|105478.1|105508.8|105483.8|105508.8|105483.8|105503.1|105478.1|14
1727436560000|2024-09-27 11:29:20|105509|105484|105507.2|105482.2|105510.2|105485.2|105506.1|105481.1|31
1727436570000|2024-09-27 11:29:30|105507.4|105482.4|105510.6|105485.6|105510.6|105485.6|105505.9|105480.9|23
1727436580000|2024-09-27 11:29:40|105510.8|105485.8|105501.6|105476.6|105510.8|105485.8|105499.9|105474.9|20
1727436590000|2024-09-27 11:29:50|105502.1|105477.1|105494.4|105469.4|105502.3|105477.3|105493.6|105468.6|18
1727436600000|2024-09-27 11:30:00|105494|105469|105483.7|105458.7|105494|105469|105483.7|105458.7|33
1727436610000|2024-09-27 11:30:10|105484.1|105459.1|105486.9|105461.9|105487.7|105462.7|105480.7|105455.7|31
1727436620000|2024-09-27 11:30:20|105486.6|105461.6|105485.7|105460.7|105487.3|105462.3|105484.7|105459.7|23
1727436630000|2024-09-27 11:30:30|105485.8|105460.8|105493|105468|105493.9|105468.9|105485.8|105460.8|29
1727436640000|2024-09-27 11:30:40|105493.3|105468.3|105485|105460|105493.7|105468.7|105481.5|105456.5|39
1727436650000|2024-09-27 11:30:50|105485.1|105460.1|105476.3|105451.3|105485.1|105460.1|105475.8|105450.8|32
1727436660000|2024-09-27 11:31:00|105476.2|105451.2|105463.8|105438.8|105476.2|105451.2|105463.8|105438.8|28
1727436670000|2024-09-27 11:31:10|105463.6|105438.6|105476.9|105451.9|105476.9|105451.9|105463.6|105438.6|28
1727436680000|2024-09-27 11:31:20|105477.4|105452.4|105470|105445|105477.4|105452.4|105470|105445|14
1727436690000|2024-09-27 11:31:30|105470.8|105445.8|105468|105443|105473.3|105448.3|105468|105443|24
1727436700000|2024-09-27 11:31:40|105468.8|105443.8|105461.9|105436.9|105469.4|105444.4|105461.9|105436.9|26
1727436710000|2024-09-27 11:31:50|105462|105437|105463.1|105438.1|105463.7|105438.7|105458.4|105433.4|24
1727436720000|2024-09-27 11:32:00|105469.3|105444.3|105470.2|105445.2|105471.7|105446.7|105469.3|105444.3|19
1727436730000|2024-09-27 11:32:10|105469.5|105444.5|105470.2|105445.2|105472.7|105447.7|105466.6|105441.6|23
1727436740000|2024-09-27 11:32:20|105470.5|105445.5|105470.6|105445.6|105470.6|105445.6|105470.2|105445.2|8
1727436750000|2024-09-27 11:32:30|105471|105446|105473|105448|105480.8|105455.8|105471|105446|26
1727436760000|2024-09-27 11:32:40|105473.2|105448.2|105474.1|105449.1|105474.7|105449.7|105473.2|105448.2|15
1727436770000|2024-09-27 11:32:50|105473.9|105448.9|105477.6|105452.6|105478.2|105453.2|105473.9|105448.9|22
1727436780000|2024-09-27 11:33:00|105477.7|105452.7|105480.5|105455.5|105481.2|105456.2|105476.6|105451.6|24
1727436790000|2024-09-27 11:33:10|105480.8|105455.8|105474.6|105449.6|105480.8|105455.8|105474.1|105449.1|14
1727436800000|2024-09-27 11:33:20|105475|105450|105476|105451|105476.1|105451.1|105473.2|105448.2|12
1727436810000|2024-09-27 11:33:30|105476.5|105451.5|105474.3|105449.3|105483.2|105458.2|105473.8|105448.8|19
1727436820000|2024-09-27 11:33:40|105474.2|105449.2|105467.8|105442.8|105474.2|105449.2|105467.8|105442.8|13
1727436830000|2024-09-27 11:33:50|105467.7|105442.7|105464.4|105439.4|105467.7|105442.7|105464.4|105439.4|20
1727436840000|2024-09-27 11:34:00|105464.1|105439.1|105462.7|105437.7|105464.1|105439.1|105461.6|105436.6|24
1727436850000|2024-09-27 11:34:10|105462.8|105437.8|105462.5|105437.5|105464.4|105439.4|105458.5|105433.5|22
1727436860000|2024-09-27 11:34:20|105462.7|105437.7|105463.2|105438.2|105463.2|105438.2|105458.5|105433.5|25
1727436870000|2024-09-27 11:34:30|105463|105438|105465.9|105440.9|105465.9|105440.9|105458|105433|29
1727436880000|2024-09-27 11:34:40|105466|105441|105474.3|105449.3|105474.4|105449.4|105466|105441|22
1727436890000|2024-09-27 11:34:50|105474.9|105449.9|105465.4|105440.4|105476|105451|105465.4|105440.4|22
1727436900000|2024-09-27 11:35:00|105465.7|105440.7|105469.1|105444.1|105469.3|105444.3|105464.7|105439.7|25
1727436910000|2024-09-27 11:35:10|105469.3|105444.3|105467.1|105442.1|105470|105445|105466.1|105441.1|25
1727436920000|2024-09-27 11:35:20|105467.3|105442.3|105465.4|105440.4|105467.5|105442.5|105460.7|105435.7|26
1727436930000|2024-09-27 11:35:30|105465.3|105440.3|105466.6|105441.6|105467.3|105442.3|105465.3|105440.3|14
1727436940000|2024-09-27 11:35:40|105466.7|105441.7|105465.8|105440.8|105467.3|105442.3|105465.8|105440.8|11
1727436950000|2024-09-27 11:35:50|105465.4|105440.4|105466.2|105441.2|105466.8|105441.8|105462.9|105437.9|27
1727436960000|2024-09-27 11:36:00|105466|105441|105466.2|105441.2|105466.4|105441.4|105465.6|105440.6|8
1727436970000|2024-09-27 11:36:10|105466.1|105441.1|105467.5|105442.5|105467.5|105442.5|105465.5|105440.5|10
1727436980000|2024-09-27 11:36:20|105467.4|105442.4|105468.4|105443.4|105468.4|105443.4|105467.4|105442.4|8
1727436990000|2024-09-27 11:36:30|105468.6|105443.6|105471.3|105446.3|105474.4|105449.4|105465.8|105440.8|22
1727437000000|2024-09-27 11:36:40|105470.9|105445.9|105471.2|105446.2|105471.6|105446.6|105470.7|105445.7|11
1727437010000|2024-09-27 11:36:50|105471.3|105446.3|105472.4|105447.4|105473|105448|105471|105446|12
1727437020000|2024-09-27 11:37:00|105472.2|105447.2|105472.1|105447.1|105472.6|105447.6|105471|105446|14
1727437030000|2024-09-27 11:37:10|105471.9|105446.9|105472|105447|105472|105447|105470.9|105445.9|7
1727437040000|2024-09-27 11:37:20|105471.6|105446.6|105471.6|105446.6|105472|105447|105471.4|105446.4|8
1727437050000|2024-09-27 11:37:30|105471.7|105446.7|105472.1|105447.1|105472.1|105447.1|105471.1|105446.1|12
1727437060000|2024-09-27 11:37:40|105472.2|105447.2|105453.6|105428.6|105472.3|105447.3|105453.6|105428.6|22
1727437070000|2024-09-27 11:37:50|105453.5|105428.5|105461|105436|105461|105436|105453.5|105428.5|20
1727437080000|2024-09-27 11:38:00|105460.6|105435.6|105444.6|105419.6|105460.6|105435.6|105442.9|105417.9|23
1727437090000|2024-09-27 11:38:10|105444.7|105419.7|105443.3|105418.3|105444.7|105419.7|105443.3|105418.3|7
1727437100000|2024-09-27 11:38:20|105443.5|105418.5|105449.9|105424.9|105449.9|105424.9|105443.5|105418.5|12
1727437110000|2024-09-27 11:38:30|105450|105425|105445|105420|105450|105425|105445|105420|11
1727437120000|2024-09-27 11:38:40|105445.2|105420.2|105443.2|105418.2|105445.2|105420.2|105443.2|105418.2|9
1727437130000|2024-09-27 11:38:50|105443.1|105418.1|105443.8|105418.8|105443.8|105418.8|105442.8|105417.8|5
1727437140000|2024-09-27 11:39:00|105444.3|105419.3|105443.7|105418.7|105444.8|105419.8|105443.7|105418.7|9
1727437150000|2024-09-27 11:39:10|105443.4|105418.4|105421|105396|105443.4|105418.4|105420.5|105395.5|29
1727437160000|2024-09-27 11:39:20|105421.1|105396.1|105420|105395|105421.1|105396.1|105419.3|105394.3|16
1727437170000|2024-09-27 11:39:30|105420.3|105395.3|105429.9|105404.9|105431|105406|105420.3|105395.3|19
1727437180000|2024-09-27 11:39:40|105429.8|105404.8|105454.3|105429.3|105455.8|105430.8|105429.8|105404.8|32
1727437190000|2024-09-27 11:39:50|105455.5|105430.5|105453.9|105428.9|105455.5|105430.5|105449.8|105424.8|17
1727437200000|2024-09-27 11:40:00|105454.8|105429.8|105455.7|105430.7|105455.7|105430.7|105452.2|105427.2|18
1727437210000|2024-09-27 11:40:10|105456.1|105431.1|105463|105438|105463.9|105438.9|105456.1|105431.1|27
1727437220000|2024-09-27 11:40:20|105462.8|105437.8|105460.2|105435.2|105462.8|105437.8|105459.9|105434.9|14
1727437230000|2024-09-27 11:40:30|105459.9|105434.9|105459.4|105434.4|105459.9|105434.9|105459|105434|7
1727437240000|2024-09-27 11:40:40|105459.3|105434.3|105456.8|105431.8|105463|105438|105456.3|105431.3|22
1727437250000|2024-09-27 11:40:50|105456.7|105431.7|105458.1|105433.1|105458.4|105433.4|105456.2|105431.2|14
1727437260000|2024-09-27 11:41:00|105458.3|105433.3|105447.6|105422.6|105458.6|105433.6|105447.6|105422.6|20
1727437270000|2024-09-27 11:41:10|105447.4|105422.4|105446.6|105421.6|105447.4|105422.4|105444.9|105419.9|19
1727437280000|2024-09-27 11:41:20|105446.7|105421.7|105446.8|105421.8|105447.3|105422.3|105446.7|105421.7|6
1727437290000|2024-09-27 11:41:30|105447.3|105422.3|105459.9|105434.9|105460.1|105435.1|105447.3|105422.3|17
1727437300000|2024-09-27 11:41:40|105459.8|105434.8|105460.8|105435.8|105462.3|105437.3|105459.8|105434.8|17
1727437310000|2024-09-27 11:41:50|105459.6|105434.6|105456.8|105431.8|105460.6|105435.6|105455.9|105430.9|24
1727437320000|2024-09-27 11:42:00|105456.7|105431.7|105437.2|105412.2|105457|105432|105435.7|105410.7|31
1727437330000|2024-09-27 11:42:10|105437.6|105412.6|105436.9|105411.9|105437.6|105412.6|105433.3|105408.3|17
1727437340000|2024-09-27 11:42:20|105437|105412|105437.3|105412.3|105437.3|105412.3|105430.6|105405.6|16
1727437350000|2024-09-27 11:42:30|105438.4|105413.4|105442.5|105417.5|105442.5|105417.5|105438.4|105413.4|17
1727437360000|2024-09-27 11:42:40|105442.7|105417.7|105439.4|105414.4|105442.8|105417.8|105439.4|105414.4|16
1727437370000|2024-09-27 11:42:50|105439.3|105414.3|105438.2|105413.2|105439.3|105414.3|105438.2|105413.2|8
1727437380000|2024-09-27 11:43:00|105438|105413|105431.7|105406.7|105438|105413|105428.1|105403.1|25
1727437390000|2024-09-27 11:43:10|105432|105407|105427.2|105402.2|105432.1|105407.1|105427|105402|24
1727437400000|2024-09-27 11:43:20|105425.6|105400.6|105424.5|105399.5|105426.2|105401.2|105419|105394|30
1727437410000|2024-09-27 11:43:30|105424.2|105399.2|105428.6|105403.6|105428.6|105403.6|105423.2|105398.2|28
1727437420000|2024-09-27 11:43:40|105428.3|105403.3|105418.4|105393.4|105428.3|105403.3|105418.4|105393.4|22
1727437430000|2024-09-27 11:43:50|105417.9|105392.9|105424|105399|105424.5|105399.5|105417.1|105392.1|16
1727437440000|2024-09-27 11:44:00|105424.2|105399.2|105430.7|105405.7|105431.2|105406.2|105424.2|105399.2|19
1727437450000|2024-09-27 11:44:10|105431.5|105406.5|105433.6|105408.6|105433.6|105408.6|105430.5|105405.5|19
1727437460000|2024-09-27 11:44:20|105433.5|105408.5|105428.4|105403.4|105433.5|105408.5|105428.4|105403.4|14
1727437470000|2024-09-27 11:44:30|105428|105403|105423.2|105398.2|105428.5|105403.5|105423.2|105398.2|18
1727437480000|2024-09-27 11:44:40|105422.9|105397.9|105414|105389|105422.9|105397.9|105414|105389|18
1727437490000|2024-09-27 11:44:50|105413.7|105388.7|105417.6|105392.6|105417.9|105392.9|105412|105387|23
1727437500000|2024-09-27 11:45:00|105417.5|105392.5|105411.8|105386.8|105417.5|105392.5|105410.1|105385.1|32
1727437510000|2024-09-27 11:45:10|105411.7|105386.7|105413.4|105388.4|105413.4|105388.4|105411.7|105386.7|11
1727437520000|2024-09-27 11:45:20|105413.3|105388.3|105412.2|105387.2|105414.1|105389.1|105412.2|105387.2|14
1727437530000|2024-09-27 11:45:30|105412.5|105387.5|105402.6|105377.6|105412.5|105387.5|105400.4|105375.4|15
1727437540000|2024-09-27 11:45:40|105402.9|105377.9|105398.6|105373.6|105402.9|105377.9|105398.6|105373.6|10
1727437550000|2024-09-27 11:45:50|105398.9|105373.9|105404.3|105379.3|105408.5|105383.5|105397.8|105372.8|23
1727437560000|2024-09-27 11:46:00|105404.4|105379.4|105396.3|105371.3|105404.4|105379.4|105396.2|105371.2|14
1727437570000|2024-09-27 11:46:10|105396.1|105371.1|105378.3|105353.3|105396.1|105371.1|105378.3|105353.3|14
1727437580000|2024-09-27 11:46:20|105377.3|105352.3|105376.3|105351.3|105378.2|105353.2|105374.3|105349.3|24
1727437590000|2024-09-27 11:46:30|105376.6|105351.6|105375.1|105350.1|105376.6|105351.6|105374.1|105349.1|13
1727437600000|2024-09-27 11:46:40|105375.2|105350.2|105371.8|105346.8|105375.3|105350.3|105368.7|105343.7|19
1727437610000|2024-09-27 11:46:50|105371.6|105346.6|105367.5|105342.5|105371.6|105346.6|105362.3|105337.3|22
1727437620000|2024-09-27 11:47:00|105368|105343|105366.8|105341.8|105369.2|105344.2|105365.6|105340.6|14
1727437630000|2024-09-27 11:47:10|105367.3|105342.3|105368.2|105343.2|105368.2|105343.2|105366.3|105341.3|13
1727437640000|2024-09-27 11:47:20|105368.3|105343.3|105372.6|105347.6|105373.8|105348.8|105368.3|105343.3|19
1727437650000|2024-09-27 11:47:30|105372.7|105347.7|105379.8|105354.8|105380.1|105355.1|105371.6|105346.6|15
1727437660000|2024-09-27 11:47:40|105379.6|105354.6|105375|105350|105379.6|105354.6|105374.6|105349.6|15
1727437670000|2024-09-27 11:47:50|105374.9|105349.9|105369.9|105344.9|105374.9|105349.9|105369.7|105344.7|10
1727437680000|2024-09-27 11:48:00|105370.2|105345.2|105369.1|105344.1|105370.4|105345.4|105369.1|105344.1|14
1727437690000|2024-09-27 11:48:10|105372.5|105347.5|105372.6|105347.6|105372.6|105347.6|105369.4|105344.4|16
1727437700000|2024-09-27 11:48:20|105372.7|105347.7|105371.8|105346.8|105372.7|105347.7|105371.4|105346.4|14
1727437710000|2024-09-27 11:48:30|105371.4|105346.4|105366.9|105341.9|105371.8|105346.8|105366.9|105341.9|8
1727437720000|2024-09-27 11:48:40|105367|105342|105358.6|105333.6|105367|105342|105357.8|105332.8|21
1727437730000|2024-09-27 11:48:50|105358.1|105333.1|105345.2|105295.2|105358.7|105333.7|105345.2|105295.2|22
1727437740000|2024-09-27 11:49:00|105345.6|105295.6|105359.9|105309.9|105360.3|105310.3|105345.6|105295.6|33
1727437750000|2024-09-27 11:49:10|105360|105310|105354.5|105304.5|105360.2|105310.2|105354.5|105304.5|16
1727437760000|2024-09-27 11:49:20|105354.7|105304.7|105351.5|105301.5|105355.3|105305.3|105351.5|105301.5|11
1727437770000|2024-09-27 11:49:30|105351.4|105301.4|105352.1|105302.1|105352.5|105302.5|105350.4|105300.4|23
1727437780000|2024-09-27 11:49:40|105352.4|105302.4|105357|105307|105357|105307|105352.4|105302.4|13
1727437790000|2024-09-27 11:49:50|105356.9|105306.9|105358.3|105308.3|105358.3|105308.3|105356.9|105306.9|10
1727437800000|2024-09-27 11:50:00|105356.3|105306.3|105325.9|105300.9|105356.9|105306.9|105324.2|105299.2|21
1727437810000|2024-09-27 11:50:10|105326.5|105301.5|105343.3|105318.3|105343.5|105318.5|105325.7|105300.7|37
1727437820000|2024-09-27 11:50:20|105343.4|105318.4|105334.7|105309.7|105343.7|105318.7|105334.7|105309.7|26
1727437830000|2024-09-27 11:50:30|105334.9|105309.9|105326.7|105301.7|105335.9|105310.9|105324.6|105299.6|22
1727437840000|2024-09-27 11:50:40|105325.8|105300.8|105323.6|105298.6|105325.8|105300.8|105322.9|105297.9|20
1727437850000|2024-09-27 11:50:50|105323.5|105298.5|105322.6|105297.6|105323.5|105298.5|105322.6|105297.6|7
1727437860000|2024-09-27 11:51:00|105322.9|105297.9|105323.4|105298.4|105329.7|105304.7|105321.2|105296.2|21
1727437870000|2024-09-27 11:51:10|105323.6|105298.6|105323.1|105298.1|105323.9|105298.9|105323.1|105298.1|10
1727437880000|2024-09-27 11:51:20|105322.1|105297.1|105326.5|105301.5|105326.5|105301.5|105322.1|105297.1|10
1727437890000|2024-09-27 11:51:30|105328.8|105303.8|105328.5|105303.5|105329.6|105304.6|105328.5|105303.5|16
1727437900000|2024-09-27 11:51:40|105328.9|105303.9|105345|105320|105345|105320|105323.8|105298.8|31
1727437910000|2024-09-27 11:51:50|105345.3|105320.3|105346.1|105321.1|105346.4|105321.4|105345.3|105320.3|12
1727437920000|2024-09-27 11:52:00|105346.2|105321.2|105356.8|105331.8|105358.9|105333.9|105346.2|105321.2|33
1727437930000|2024-09-27 11:52:10|105357|105332|105375.8|105350.8|105376.1|105351.1|105357|105332|39
1727437940000|2024-09-27 11:52:20|105375.3|105350.3|105376.7|105351.7|105377.9|105352.9|105375.3|105350.3|20
1727437950000|2024-09-27 11:52:30|105377|105352|105371.5|105346.5|105377.5|105352.5|105371.5|105346.5|23
1727437960000|2024-09-27 11:52:40|105371.6|105346.6|105377.3|105352.3|105377.5|105352.5|105366.9|105341.9|19
1727437970000|2024-09-27 11:52:50|105378.2|105353.2|105381.7|105356.7|105381.7|105356.7|105377|105352|33
1727437980000|2024-09-27 11:53:00|105381.6|105356.6|105387.4|105362.4|105387.5|105362.5|105381.6|105356.6|31
1727437990000|2024-09-27 11:53:10|105387.2|105362.2|105386.9|105361.9|105387.6|105362.6|105386.1|105361.1|20
1727438000000|2024-09-27 11:53:20|105386.8|105361.8|105385.9|105360.9|105387.7|105362.7|105384.5|105359.5|32
1727438010000|2024-09-27 11:53:30|105386.4|105361.4|105384.6|105359.6|105386.4|105361.4|105384.6|105359.6|22
1727438020000|2024-09-27 11:53:40|105384.3|105359.3|105377.4|105352.4|105384.3|105359.3|105377.3|105352.3|31
1727438030000|2024-09-27 11:53:50|105377.3|105352.3|105377.3|105352.3|105377.3|105352.3|105377.2|105352.2|3
1727438040000|2024-09-27 11:54:00|105377|105352|105367.1|105342.1|105377|105352|105366.9|105341.9|30
1727438050000|2024-09-27 11:54:10|105366.7|105341.7|105368.9|105343.9|105369.3|105344.3|105366|105341|38
1727438060000|2024-09-27 11:54:20|105369.2|105344.2|105369.6|105344.6|105369.9|105344.9|105368.7|105343.7|31
1727438070000|2024-09-27 11:54:30|105369.3|105344.3|105363.1|105338.1|105369.3|105344.3|105362.7|105337.7|37
1727438080000|2024-09-27 11:54:40|105363.4|105338.4|105363|105338|105363.4|105338.4|105362.5|105337.5|13
1727438090000|2024-09-27 11:54:50|105362.8|105337.8|105366|105341|105368.2|105343.2|105362.8|105337.8|19
1727438100000|2024-09-27 11:55:00|105366.1|105341.1|105350.8|105325.8|105366.1|105341.1|105350.8|105325.8|38
1727438110000|2024-09-27 11:55:10|105351|105326|105348.8|105323.8|105353.9|105328.9|105348.8|105323.8|20
1727438120000|2024-09-27 11:55:20|105349.2|105324.2|105366.7|105341.7|105367.1|105342.1|105349.2|105324.2|20
1727438130000|2024-09-27 11:55:30|105367|105342|105374.6|105349.6|105374.6|105349.6|105367|105342|15
1727438140000|2024-09-27 11:55:40|105374.8|105349.8|105357.9|105332.9|105374.9|105349.9|105353.2|105328.2|29
1727438150000|2024-09-27 11:55:50|105358.1|105333.1|105350.4|105325.4|105358.1|105333.1|105346.3|105321.3|26
1727438160000|2024-09-27 11:56:00|105350.8|105325.8|105345.8|105320.8|105355.3|105330.3|105345|105320|18
1727438170000|2024-09-27 11:56:10|105346|105321|105353|105328|105353.7|105328.7|105346|105321|19
1727438180000|2024-09-27 11:56:20|105353.1|105328.1|105345.7|105320.7|105358.6|105333.6|105345.7|105320.7|34
1727438190000|2024-09-27 11:56:30|105345.4|105320.4|105353.1|105328.1|105353.1|105328.1|105345.2|105320.2|17
1727438200000|2024-09-27 11:56:40|105351.9|105326.9|105360.4|105335.4|105361.8|105336.8|105349.4|105324.4|32
1727438210000|2024-09-27 11:56:50|105360.8|105335.8|105360.8|105335.8|105369.3|105344.3|105360.8|105335.8|25
1727438220000|2024-09-27 11:57:00|105360.5|105335.5|105374|105349|105374.2|105349.2|105360.3|105335.3|27
1727438230000|2024-09-27 11:57:10|105374.2|105349.2|105379|105354|105385|105360|105374.2|105349.2|33
1727438240000|2024-09-27 11:57:20|105378.1|105353.1|105368.5|105343.5|105378.6|105353.6|105364.1|105339.1|34
1727438250000|2024-09-27 11:57:30|105368.2|105343.2|105356.8|105331.8|105368.8|105343.8|105356.8|105331.8|29
1727438260000|2024-09-27 11:57:40|105356.4|105331.4|105354.3|105329.3|105358.3|105333.3|105354|105329|24
1727438270000|2024-09-27 11:57:50|105354.7|105329.7|105358.6|105333.6|105358.9|105333.9|105354.7|105329.7|17
1727438280000|2024-09-27 11:58:00|105359|105334|105366.9|105341.9|105369.4|105344.4|105359|105334|43
1727438290000|2024-09-27 11:58:10|105366.4|105341.4|105374.9|105349.9|105376.8|105351.8|105366.4|105341.4|32
1727438300000|2024-09-27 11:58:20|105374.7|105349.7|105378|105353|105378.4|105353.4|105373.9|105348.9|17
1727438310000|2024-09-27 11:58:30|105377.9|105352.9|105372.5|105347.5|105379|105354|105371|105346|23
1727438320000|2024-09-27 11:58:40|105372.4|105347.4|105377.5|105352.5|105377.9|105352.9|105372.4|105347.4|30
1727438330000|2024-09-27 11:58:50|105377|105352|105382.3|105357.3|105382.3|105357.3|105376.7|105351.7|17
1727438340000|2024-09-27 11:59:00|105381.9|105356.9|105381.3|105356.3|105381.9|105356.9|105379.4|105354.4|19
1727438350000|2024-09-27 11:59:10|105380.9|105355.9|105375.7|105350.7|105382.7|105357.7|105375.7|105350.7|42
1727438360000|2024-09-27 11:59:20|105376.1|105351.1|105371.7|105346.7|105376.1|105351.1|105370.7|105345.7|27
1727438370000|2024-09-27 11:59:30|105371.2|105346.2|105383.5|105358.5|105383.5|105358.5|105371.2|105346.2|32
1727438380000|2024-09-27 11:59:40|105383.9|105358.9|105410.8|105360.8|105411.4|105361.4|105383.9|105353.5|30
1727438390000|2024-09-27 11:59:50|105410.9|105360.9|105407.8|105357.8|105411.1|105361.1|105407.8|105357.8|42
1727438400000|2024-09-27 12:00:00|105408.6|105358.6|105396.6|105346.6|105408.6|105358.6|105396.1|105346.1|35
1727438410000|2024-09-27 12:00:10|105396.9|105346.9|105413.8|105363.8|105416.1|105366.1|105396.9|105346.9|33
1727438420000|2024-09-27 12:00:20|105414.1|105364.1|105428.4|105378.4|105433.5|105383.5|105414.1|105364.1|35
1727438430000|2024-09-27 12:00:30|105427.7|105377.7|105425.2|105375.2|105427.7|105377.7|105423.7|105373.7|24
1727438440000|2024-09-27 12:00:40|105425.5|105375.5|105425.1|105375.1|105425.8|105375.8|105424.2|105374.2|26
1727438450000|2024-09-27 12:00:50|105425.2|105375.2|105424.1|105374.1|105428|105378|105424.1|105374.1|25
1727438460000|2024-09-27 12:01:00|105423.9|105373.9|105410.1|105360.1|105423.9|105373.9|105410.1|105360.1|33
1727438470000|2024-09-27 12:01:10|105410.3|105360.3|105403.5|105353.5|105410.3|105360.3|105392.6|105342.6|49
1727438480000|2024-09-27 12:01:20|105403.3|105353.3|105402.9|105352.9|105403.3|105353.3|105398.4|105348.4|26
1727438490000|2024-09-27 12:01:30|105403|105353|105405.1|105355.1|105407.9|105357.9|105399|105349|45
1727438500000|2024-09-27 12:01:40|105406.5|105356.5|105410.1|105360.1|105413.5|105363.5|105406.5|105356.5|32
1727438510000|2024-09-27 12:01:50|105409.6|105359.6|105418.8|105368.8|105418.8|105368.8|105409.6|105359.6|29
1727438520000|2024-09-27 12:02:00|105418.5|105368.5|105411.4|105361.4|105418.6|105368.6|105407.8|105357.8|61
1727438530000|2024-09-27 12:02:10|105409.6|105359.6|105387.1|105337.1|105410.4|105360.4|105380.6|105330.6|61
1727438540000|2024-09-27 12:02:20|105387|105337|105379.7|105354.7|105387.4|105356|105370.4|105334.2|35
1727438550000|2024-09-27 12:02:30|105379|105354|105369.6|105344.6|105379|105354|105366.7|105341.7|36
1727438560000|2024-09-27 12:02:40|105370.5|105345.5|105372.5|105322.5|105385.8|105346.8|105369|105322.3|37
1727438570000|2024-09-27 12:02:50|105372.2|105322.2|105387.7|105337.7|105388.3|105338.3|105372.2|105322.2|37
1727438580000|2024-09-27 12:03:00|105387.6|105337.6|105389|105339|105389|105339|105374.3|105324.3|51
1727438590000|2024-09-27 12:03:10|105388.9|105338.9|105393.1|105343.1|105403.8|105353.8|105388.4|105338.4|40
1727438600000|2024-09-27 12:03:20|105392.8|105342.8|105394.9|105344.9|105400.8|105350.8|105384.8|105334.8|54
1727438610000|2024-09-27 12:03:30|105394.3|105344.3|105399.8|105349.8|105405.2|105355.2|105394.3|105344.3|41
1727438620000|2024-09-27 12:03:40|105399.7|105349.7|105396|105346|105399.7|105349.7|105391.2|105341.2|52
1727438630000|2024-09-27 12:03:50|105396.7|105346.7|105406|105356|105407.8|105357.8|105396.7|105346.7|51
1727438640000|2024-09-27 12:04:00|105405.9|105355.9|105397.3|105347.3|105405.9|105355.9|105395.9|105345.9|46
1727438650000|2024-09-27 12:04:10|105397.4|105347.4|105384.7|105334.7|105397.8|105347.8|105384.7|105334.7|37
1727438660000|2024-09-27 12:04:20|105384.4|105334.4|105375.5|105325.5|105384.4|105334.4|105374.9|105324.9|42
1727438670000|2024-09-27 12:04:30|105375.3|105325.3|105378.3|105328.3|105378.5|105328.5|105375.3|105325.3|27
1727438680000|2024-09-27 12:04:40|105378.4|105328.4|105378.6|105328.6|105378.6|105328.6|105374.1|105324.1|26
1727438690000|2024-09-27 12:04:50|105377.9|105327.9|105375.1|105325.1|105386.4|105336.4|105372.8|105322.8|35
1727438700000|2024-09-27 12:05:00|105375|105325|105373|105323|105384|105334|105372.7|105322.7|35
1727438710000|2024-09-27 12:05:10|105374.4|105324.4|105382.5|105332.5|105382.5|105332.5|105373.5|105323.5|34
1727438720000|2024-09-27 12:05:20|105382.8|105332.8|105391.9|105341.9|105391.9|105341.9|105382.5|105332.5|27
1727438730000|2024-09-27 12:05:30|105391.8|105341.8|105392.6|105342.6|105396.2|105346.2|105391.3|105341.3|26
1727438740000|2024-09-27 12:05:40|105392.3|105342.3|105377.4|105327.4|105392.3|105342.3|105374.5|105324.5|24
1727438750000|2024-09-27 12:05:50|105376.8|105326.8|105377|105327|105380.7|105330.7|105375.6|105325.6|23
1727438760000|2024-09-27 12:06:00|105377.3|105327.3|105381.2|105331.2|105383.7|105333.7|105377.3|105327.3|40
1727438770000|2024-09-27 12:06:10|105380.4|105330.4|105373.2|105323.2|105380.7|105330.7|105372.2|105322.2|30
1727438780000|2024-09-27 12:06:20|105376.8|105326.8|105397.5|105347.5|105397.7|105347.7|105376.8|105326.8|35
1727438790000|2024-09-27 12:06:30|105397.7|105347.7|105401.3|105351.3|105402.5|105352.5|105396.7|105346.7|33
1727438800000|2024-09-27 12:06:40|105401.6|105351.6|105395.6|105345.6|105412.8|105362.8|105395.6|105345.6|42
1727438810000|2024-09-27 12:06:50|105395.7|105345.7|105403.3|105353.3|105403.5|105353.5|105395.5|105345.5|25
1727438820000|2024-09-27 12:07:00|105403.6|105353.6|105411.4|105361.4|105411.8|105361.8|105403.3|105353.3|27
1727438830000|2024-09-27 12:07:10|105408|105358|105414.3|105364.3|105414.3|105364.3|105402.2|105352.2|42
1727438840000|2024-09-27 12:07:20|105414.8|105364.8|105391.9|105366.9|105416.5|105367.2|105390.7|105354.2|32
1727438850000|2024-09-27 12:07:30|105391.7|105366.7|105390.4|105340.4|105391.8|105366.8|105378.2|105340.2|32
1727438860000|2024-09-27 12:07:40|105388.5|105338.5|105392.6|105342.6|105392.6|105342.6|105386.4|105336.4|35
1727438870000|2024-09-27 12:07:50|105388.1|105338.1|105377.3|105327.3|105388.1|105338.1|105368.6|105318.6|40
1727438880000|2024-09-27 12:08:00|105380.3|105330.3|105383|105333|105384.4|105334.4|105377.4|105327.4|25
1727438890000|2024-09-27 12:08:10|105383.1|105333.1|105375.4|105325.4|105383.6|105333.6|105375.4|105325.4|22
1727438900000|2024-09-27 12:08:20|105378.9|105328.9|105394.4|105344.4|105395.4|105345.4|105378.9|105328.9|33
1727438910000|2024-09-27 12:08:30|105394.1|105344.1|105413.1|105363.1|105413.1|105363.1|105393.2|105343.2|47
1727438920000|2024-09-27 12:08:40|105413.8|105363.8|105403.8|105353.8|105414.3|105364.3|105403.8|105353.8|33
1727438930000|2024-09-27 12:08:50|105403.9|105353.9|105415.2|105365.2|105416|105366|105403.8|105353.8|30
1727438940000|2024-09-27 12:09:00|105415|105365|105415.5|105365.5|105419|105369|105414.9|105364.9|27
1727438950000|2024-09-27 12:09:10|105415.3|105365.3|105400.1|105350.1|105415.3|105365.3|105399.8|105349.8|32
1727438960000|2024-09-27 12:09:20|105400.4|105350.4|105402|105352|105403.5|105353.5|105400.4|105350.4|32
1727438970000|2024-09-27 12:09:30|105401.9|105351.9|105400|105350|105401.9|105351.9|105398.9|105348.9|19
1727438980000|2024-09-27 12:09:40|105399.1|105349.1|105400.9|105350.9|105402.4|105352.4|105399|105349|20
1727438990000|2024-09-27 12:09:50|105401.3|105351.3|105404.4|105354.4|105404.5|105354.5|105400.9|105350.9|34
1727439000000|2024-09-27 12:10:00|105404.3|105354.3|105406.8|105356.8|105408.6|105358.6|105402.7|105352.7|44
1727439010000|2024-09-27 12:10:10|105407.4|105357.4|105410.2|105360.2|105412.1|105362.1|105406.9|105356.9|30
1727439020000|2024-09-27 12:10:20|105409.8|105359.8|105393.8|105343.8|105411|105361|105393.8|105343.8|47
1727439030000|2024-09-27 12:10:30|105393.7|105343.7|105396|105346|105398.5|105348.5|105393.7|105343.7|30
1727439040000|2024-09-27 12:10:40|105396.3|105346.3|105413.1|105363.1|105416.9|105366.9|105396.2|105346.2|41
1727439050000|2024-09-27 12:10:50|105413.2|105363.2|105412.9|105362.9|105416.2|105366.2|105412.6|105362.6|38
1727439060000|2024-09-27 12:11:00|105413.4|105363.4|105401.4|105351.4|105413.4|105363.4|105401.4|105351.4|34
1727439070000|2024-09-27 12:11:10|105401.8|105351.8|105401.1|105351.1|105402.6|105352.6|105400.5|105350.5|40
1727439080000|2024-09-27 12:11:20|105401.5|105351.5|105398.2|105348.2|105401.5|105351.5|105397.9|105347.9|22
1727439090000|2024-09-27 12:11:30|105398|105348|105400.5|105350.5|105403.3|105353.3|105397.4|105347.4|20
1727439100000|2024-09-27 12:11:40|105399.3|105349.3|105393.9|105343.9|105399.3|105349.3|105393|105343|17
1727439110000|2024-09-27 12:11:50|105394.3|105344.3|105399.7|105349.7|105399.7|105349.7|105394.3|105344.3|16
1727439120000|2024-09-27 12:12:00|105399.4|105349.4|105391.4|105341.4|105399.5|105349.5|105391.4|105341.4|34
1727439130000|2024-09-27 12:12:10|105391.2|105341.2|105375.7|105325.7|105391.3|105341.3|105373.5|105323.5|43
1727439140000|2024-09-27 12:12:20|105376|105326|105377.9|105327.9|105378.4|105328.4|105376|105326|24
1727439150000|2024-09-27 12:12:30|105377.5|105327.5|105377.9|105327.9|105378.1|105328.1|105376.1|105326.1|18
1727439160000|2024-09-27 12:12:40|105377.7|105327.7|105376.5|105326.5|105377.7|105327.7|105370.1|105320.1|31
1727439170000|2024-09-27 12:12:50|105376.4|105326.4|105386.8|105336.8|105386.8|105336.8|105376.4|105326.4|36
1727439180000|2024-09-27 12:13:00|105388.3|105338.3|105391.2|105341.2|105393.1|105343.1|105388.3|105338.3|27
1727439190000|2024-09-27 12:13:10|105391|105341|105398.3|105348.3|105399|105349|105388.8|105338.8|25
1727439200000|2024-09-27 12:13:20|105398.2|105348.2|105394.7|105344.7|105398.2|105348.2|105389.9|105339.9|17
1727439210000|2024-09-27 12:13:30|105394.4|105344.4|105397.1|105347.1|105397.3|105347.3|105394.3|105344.3|13
1727439220000|2024-09-27 12:13:40|105396.8|105346.8|105397.6|105347.6|105398.2|105348.2|105396.8|105346.8|20
1727439230000|2024-09-27 12:13:50|105395.7|105345.7|105396.8|105346.8|105398.8|105348.8|105395.7|105345.7|18
1727439240000|2024-09-27 12:14:00|105396.7|105346.7|105396.5|105346.5|105398.2|105348.2|105396.2|105346.2|18
1727439250000|2024-09-27 12:14:10|105396.6|105346.6|105397.3|105347.3|105397.4|105347.4|105396.4|105346.4|12
1727439260000|2024-09-27 12:14:20|105397.4|105347.4|105399.3|105349.3|105399.4|105349.4|105397.4|105347.4|12
1727439270000|2024-09-27 12:14:30|105398.9|105348.9|105399.2|105349.2|105399.4|105349.4|105398.9|105348.9|6
1727439280000|2024-09-27 12:14:40|105399.5|105349.5|105394.9|105344.9|105399.8|105349.8|105394.9|105344.9|13
1727439290000|2024-09-27 12:14:50|105394.7|105344.7|105405.3|105355.3|105405.3|105355.3|105394.7|105344.7|22
1727439300000|2024-09-27 12:15:00|105404.7|105354.7|105407.5|105357.5|105408|105358|105404.7|105354.7|18
1727439310000|2024-09-27 12:15:10|105407.2|105357.2|105392.7|105342.7|105407.2|105357.2|105389.8|105339.8|23
1727439320000|2024-09-27 12:15:20|105392.8|105342.8|105396|105346|105396.1|105346.1|105392.8|105342.8|12
1727439330000|2024-09-27 12:15:30|105396.1|105346.1|105403.5|105378.5|105404.5|105379.5|105396.1|105346.1|22
1727439340000|2024-09-27 12:15:40|105403.4|105378.4|105403.4|105378.4|105414.3|105389.3|105403.4|105378.4|25
1727439350000|2024-09-27 12:15:50|105403.7|105378.7|105400.5|105375.5|105404.1|105379.1|105400.3|105375.3|26
1727439360000|2024-09-27 12:16:00|105400.3|105375.3|105405.7|105380.7|105406.6|105381.6|105399.5|105374.5|21
1727439370000|2024-09-27 12:16:10|105405.4|105380.4|105407|105382|105411.7|105386.7|105405.1|105380.1|21
1727439380000|2024-09-27 12:16:20|105408|105383|105415.2|105390.2|105415.2|105390.2|105408|105383|21
1727439390000|2024-09-27 12:16:30|105414.5|105389.5|105413.4|105388.4|105415.5|105390.5|105413.4|105388.4|13
1727439400000|2024-09-27 12:16:40|105413|105388|105408.7|105383.7|105414|105389|105408.4|105383.4|18
1727439410000|2024-09-27 12:16:50|105408.9|105383.9|105434|105409|105437.1|105412.1|105406.7|105381.7|35
1727439420000|2024-09-27 12:17:00|105433.1|105408.1|105433.8|105408.8|105439.4|105414.4|105433|105408|34
1727439430000|2024-09-27 12:17:10|105435.3|105410.3|105440.8|105415.8|105446.1|105421.1|105433.5|105408.5|29
1727439440000|2024-09-27 12:17:20|105440.6|105415.6|105440.6|105415.6|105441.3|105416.3|105440|105415|18
1727439450000|2024-09-27 12:17:30|105440.7|105415.7|105453|105403|105453|105416.2|105435.8|105398|32
1727439460000|2024-09-27 12:17:40|105453.2|105403.2|105438.8|105388.8|105454.8|105404.8|105438.8|105388.8|26
1727439470000|2024-09-27 12:17:50|105438.7|105388.7|105438.4|105388.4|105439.3|105389.3|105438.4|105388.4|9
1727439480000|2024-09-27 12:18:00|105438.3|105388.3|105444.4|105394.4|105447.3|105397.3|105438.3|105388.3|38
1727439490000|2024-09-27 12:18:10|105444.7|105394.7|105444.1|105394.1|105446|105396|105443.5|105393.5|35
1727439500000|2024-09-27 12:18:20|105443.9|105393.9|105439.6|105389.6|105445.1|105395.1|105439.6|105389.6|30
1727439510000|2024-09-27 12:18:30|105440|105390|105432.9|105382.9|105441.4|105391.4|105432.4|105382.4|33
1727439520000|2024-09-27 12:18:40|105433|105383|105425|105375|105433.6|105383.6|105423.3|105373.3|38
1727439530000|2024-09-27 12:18:50|105425.2|105375.2|105439.8|105389.8|105441.1|105391.1|105425.2|105375.2|49
1727439540000|2024-09-27 12:19:00|105440.9|105390.9|105437.5|105387.5|105444.1|105394.1|105437.5|105387.5|52
1727439550000|2024-09-27 12:19:10|105437.6|105387.6|105430.5|105380.5|105439.9|105389.9|105428.5|105378.5|46
1727439560000|2024-09-27 12:19:20|105430|105380|105433|105383|105437.9|105387.9|105429.6|105379.6|60
1727439570000|2024-09-27 12:19:30|105432.9|105382.9|105429|105379|105433.2|105383.2|105427.8|105377.8|49
1727439580000|2024-09-27 12:19:40|105428.8|105378.8|105442.3|105392.3|105442.3|105392.3|105427.9|105377.9|56
1727439590000|2024-09-27 12:19:50|105442|105392|105439.3|105389.3|105443.6|105393.6|105437.6|105387.6|52
1727439600000|2024-09-27 12:20:00|105439.4|105389.4|105429.7|105379.7|105439.4|105389.4|105429.4|105379.4|53
1727439610000|2024-09-27 12:20:10|105429.3|105379.3|105425.9|105375.9|105429.4|105379.4|105422.5|105372.5|50
1727439620000|2024-09-27 12:20:20|105425.4|105375.4|105433.1|105383.1|105436.9|105386.9|105425.4|105375.4|44
1727439630000|2024-09-27 12:20:30|105432.5|105382.5|105442.3|105392.3|105442.6|105392.6|105431.8|105381.8|63
1727439640000|2024-09-27 12:20:40|105442|105392|105462.7|105412.7|105462.7|105412.7|105441.1|105391.1|41
1727439650000|2024-09-27 12:20:50|105463|105413|105455.2|105405.2|105464.6|105414.6|105455.2|105405.2|21
1727439660000|2024-09-27 12:21:00|105456.2|105406.2|105458.5|105433.5|105464|105439|105453.1|105406.2|35
1727439670000|2024-09-27 12:21:10|105458.7|105433.7|105473.1|105423.1|105473.1|105435.6|105458.5|105421.6|23
1727439680000|2024-09-27 12:21:20|105473.2|105423.2|105476.8|105426.8|105476.8|105426.8|105473.2|105423.2|14
1727439690000|2024-09-27 12:21:30|105476.9|105426.9|105476.4|105426.4|105477|105427|105474.9|105424.9|13
1727439700000|2024-09-27 12:21:40|105477|105427|105474.8|105424.8|105479.6|105429.6|105474.8|105424.8|17
1727439710000|2024-09-27 12:21:50|105475.1|105425.1|105475.3|105425.3|105478.1|105428.1|105472.2|105422.2|30
1727439720000|2024-09-27 12:22:00|105475.6|105425.6|105471.8|105421.8|105475.6|105425.6|105471|105421|18
1727439730000|2024-09-27 12:22:10|105471.9|105421.9|105466.8|105416.8|105473.4|105423.4|105464.9|105414.9|19
1727439740000|2024-09-27 12:22:20|105467.2|105417.2|105473.5|105423.5|105476.3|105426.3|105467.2|105417.2|27
1727439750000|2024-09-27 12:22:30|105473.6|105423.6|105473.1|105423.1|105473.6|105423.6|105467.3|105417.3|23
1727439760000|2024-09-27 12:22:40|105473.4|105423.4|105472.8|105422.8|105476.8|105426.8|105469.4|105419.4|29
1727439770000|2024-09-27 12:22:50|105472.9|105422.9|105473.3|105423.3|105474.6|105424.6|105472|105422|25
1727439780000|2024-09-27 12:23:00|105473.5|105423.5|105482.2|105432.2|105483.1|105433.1|105473.2|105423.2|33
1727439790000|2024-09-27 12:23:10|105481.9|105431.9|105483.6|105433.6|105484.9|105434.9|105479.9|105429.9|24
1727439800000|2024-09-27 12:23:20|105483.2|105433.2|105475.9|105425.9|105483.2|105433.2|105475.3|105425.3|20
1727439810000|2024-09-27 12:23:30|105476.1|105426.1|105476.6|105426.6|105480.1|105430.1|105475.1|105425.1|22
1727439820000|2024-09-27 12:23:40|105477.2|105427.2|105480.5|105430.5|105482.2|105432.2|105477.2|105427.2|16
1727439830000|2024-09-27 12:23:50|105480.9|105430.9|105484.6|105434.6|105485.5|105435.5|105480.9|105430.9|8
1727439840000|2024-09-27 12:24:00|105485.3|105435.3|105474.2|105449.2|105487.6|105449.2|105473.7|105431.1|30
1727439850000|2024-09-27 12:24:10|105474.3|105449.3|105477.3|105452.3|105477.3|105452.3|105473|105448|30
1727439860000|2024-09-27 12:24:20|105477.6|105452.6|105472.8|105447.8|105477.6|105452.6|105472.8|105447.8|19
1727439870000|2024-09-27 12:24:30|105473.2|105448.2|105476.3|105451.3|105476.9|105451.9|105472.8|105447.8|23
1727439880000|2024-09-27 12:24:40|105476.4|105451.4|105480.3|105455.3|105485.9|105460.9|105476.4|105451.4|33
1727439890000|2024-09-27 12:24:50|105480.5|105455.5|105478.1|105453.1|105484.9|105459.9|105478.1|105453.1|27
1727439900000|2024-09-27 12:25:00|105478.2|105453.2|105495.1|105470.1|105495.4|105470.4|105477.8|105452.8|32
1727439910000|2024-09-27 12:25:10|105495.3|105470.3|105493|105468|105500.2|105475.2|105493|105468|30
1727439920000|2024-09-27 12:25:20|105492.9|105467.9|105477.8|105452.8|105493.1|105468.1|105473.2|105448.2|30
1727439930000|2024-09-27 12:25:30|105478.5|105453.5|105477.5|105452.5|105478.7|105453.7|105477.3|105452.3|13
1727439940000|2024-09-27 12:25:40|105476.8|105451.8|105474.6|105449.6|105476.8|105451.8|105468.7|105443.7|28
1727439950000|2024-09-27 12:25:50|105473.9|105448.9|105473.6|105448.6|105474.2|105449.2|105471.7|105446.7|22
1727439960000|2024-09-27 12:26:00|105473.4|105448.4|105474.8|105449.8|105474.9|105449.9|105472.1|105447.1|31
1727439970000|2024-09-27 12:26:10|105476.3|105451.3|105478.1|105453.1|105480.9|105455.9|105474.5|105449.5|46
1727439980000|2024-09-27 12:26:20|105478.6|105453.6|105485.2|105460.2|105487.6|105462.6|105477|105452|44
1727439990000|2024-09-27 12:26:30|105484.6|105459.6|105473.4|105448.4|105485.4|105460.4|105473.4|105448.4|56
1727440000000|2024-09-27 12:26:40|105474.4|105449.4|105462.3|105437.3|105474.5|105449.5|105461.7|105436.7|58
1727440010000|2024-09-27 12:26:50|105462.9|105437.9|105465|105440|105466.6|105441.6|105461.9|105436.9|66
1727440020000|2024-09-27 12:27:00|105465.3|105440.3|105466.6|105441.6|105467.8|105442.8|105464.2|105439.2|56
1727440030000|2024-09-27 12:27:10|105466.3|105441.3|105458.3|105433.3|105466.4|105441.4|105457.5|105432.5|57
1727440040000|2024-09-27 12:27:20|105457.8|105432.8|105470.5|105420.5|105471.5|105434.6|105457.6|105420.3|48
1727440050000|2024-09-27 12:27:30|105470.6|105420.6|105471.8|105421.8|105471.8|105421.8|105469.9|105419.9|39
1727440060000|2024-09-27 12:27:40|105471.6|105421.6|105460.2|105410.2|105471.9|105421.9|105460.2|105410.2|54
1727440070000|2024-09-27 12:27:50|105460|105410|105460.3|105410.3|105461.3|105411.3|105455.2|105405.2|58
1727440080000|2024-09-27 12:28:00|105461.1|105411.1|105463.6|105413.6|105464.7|105414.7|105458.5|105408.5|50
1727440090000|2024-09-27 12:28:10|105464.4|105414.4|105475.7|105425.7|105475.7|105425.7|105464.2|105414.2|47
1727440100000|2024-09-27 12:28:20|105476.3|105426.3|105475.4|105425.4|105477.3|105427.3|105473.7|105423.7|40
1727440110000|2024-09-27 12:28:30|105475.8|105425.8|105475.8|105425.8|105476.9|105426.9|105473.1|105423.1|41
1727440120000|2024-09-27 12:28:40|105476.4|105426.4|105476.9|105426.9|105477.8|105427.8|105476.2|105426.2|24
1727440130000|2024-09-27 12:28:50|105476.8|105426.8|105489.8|105439.8|105489.8|105439.8|105476.8|105426.8|27
1727440140000|2024-09-27 12:29:00|105489.2|105439.2|105499.1|105449.1|105499.2|105449.2|105489.2|105439.2|30
1727440150000|2024-09-27 12:29:10|105499.4|105449.4|105496.6|105446.6|105499.7|105449.7|105495.5|105445.5|24
1727440160000|2024-09-27 12:29:20|105497.4|105447.4|105496.6|105446.6|105498.2|105448.2|105496.3|105446.3|26
1727440170000|2024-09-27 12:29:30|105495.6|105445.6|105504.4|105454.4|105509.2|105459.2|105494.8|105444.8|49
1727440180000|2024-09-27 12:29:40|105505.8|105455.8|105504.4|105454.4|105506.4|105456.4|105492.6|105442.6|53
1727440190000|2024-09-27 12:29:50|105504.1|105454.1|105508.1|105458.1|105512.2|105462.2|105491.7|105441.7|46
1727440200000|2024-09-27 12:30:00|105496.8|105446.8|105463.4|105263.4|105580|105456.5|105450.7|105250.7|77
1727440210000|2024-09-27 12:30:10|105461.7|105261.7|105471.1|105271.1|105480.5|105280.5|105441.9|105241.9|62
1727440220000|2024-09-27 12:30:20|105446|105251.2|105413.1|105213.1|105465.4|105265.4|105391.2|105197.7|68
1727440230000|2024-09-27 12:30:30|105414|105214|105392.1|105222.5|105423.5|105245.5|105392.1|105211|56
1727440240000|2024-09-27 12:30:40|105390|105224.1|105376|105234.7|105390|105234.7|105356|105210|58
1727440250000|2024-09-27 12:30:50|105377.5|105236.3|105343.5|105293.5|105380.4|105300.6|105339.8|105234.9|43
1727440260000|2024-09-27 12:31:00|105342.1|105292.1|105338.1|105288.1|105348.9|105298.9|105333.6|105283.6|46
1727440270000|2024-09-27 12:31:10|105338.5|105288.5|105268.2|105218.2|105339.1|105289.1|105268.2|105218.2|49
1727440280000|2024-09-27 12:31:20|105269.5|105219.5|105275|105225|105279.5|105229.5|105254.1|105204.1|51
1727440290000|2024-09-27 12:31:30|105275.8|105225.8|105284.9|105234.9|105284.9|105234.9|105263.1|105213.1|48
1727440300000|2024-09-27 12:31:40|105284.6|105234.6|105293.5|105243.5|105297.7|105247.7|105276.8|105226.8|63
1727440310000|2024-09-27 12:31:50|105292.4|105242.4|105298.9|105248.9|105303.8|105253.8|105279.7|105229.7|63
1727440320000|2024-09-27 12:32:00|105297.5|105247.5|105296.5|105246.5|105301|105251|105286.1|105236.1|69
1727440330000|2024-09-27 12:32:10|105295.8|105245.8|105293.3|105243.3|105301.1|105251.1|105287.5|105237.5|78
1727440340000|2024-09-27 12:32:20|105293.7|105243.7|105292.4|105242.4|105300.4|105250.4|105276.7|105226.7|59
1727440350000|2024-09-27 12:32:30|105292.1|105242.1|105287.4|105237.4|105292.8|105242.8|105263.3|105213.3|57
1727440360000|2024-09-27 12:32:40|105290.8|105240.8|105287.1|105237.1|105299.6|105249.6|105278.3|105228.3|58
1727440370000|2024-09-27 12:32:50|105287.4|105237.4|105315.2|105265.2|105315.4|105265.4|105285.8|105235.8|50
1727440380000|2024-09-27 12:33:00|105315.4|105265.4|105315.7|105265.7|105316.9|105266.9|105307.2|105257.2|51
1727440390000|2024-09-27 12:33:10|105316.4|105266.4|105323.7|105273.7|105328.7|105278.7|105310.2|105260.2|56
1727440400000|2024-09-27 12:33:20|105323.9|105273.9|105327.6|105277.6|105337.7|105287.7|105323.9|105273.9|39
1727440410000|2024-09-27 12:33:30|105328.2|105278.2|105299|105249|105330.3|105280.3|105297.5|105247.5|34
1727440420000|2024-09-27 12:33:40|105298.4|105248.4|105300.5|105250.5|105305.5|105255.5|105295.7|105245.7|46
1727440430000|2024-09-27 12:33:50|105305.1|105255.1|105299.9|105249.9|105315.1|105265.1|105299.9|105249.9|46
1727440440000|2024-09-27 12:34:00|105300.7|105250.7|105259.3|105209.3|105300.7|105250.7|105259.1|105209.1|54
1727440450000|2024-09-27 12:34:10|105259.9|105209.9|105268.6|105218.6|105277.5|105227.5|105259.9|105209.9|59
1727440460000|2024-09-27 12:34:20|105268.5|105218.5|105278|105228|105280|105230|105268.2|105218.2|43
1727440470000|2024-09-27 12:34:30|105276.7|105226.7|105280.2|105230.2|105291|105241|105276.5|105226.5|46
1727440480000|2024-09-27 12:34:40|105280.4|105230.4|105296.1|105246.1|105305.3|105255.3|105280.4|105230.4|40
1727440490000|2024-09-27 12:34:50|105296|105246|105290.6|105240.6|105296|105246|105284|105234|37
1727440500000|2024-09-27 12:35:00|105290.9|105240.9|105286.4|105236.4|105293.6|105243.6|105282.5|105232.5|41
1727440510000|2024-09-27 12:35:10|105286.2|105236.2|105261.2|105211.2|105286.2|105236.2|105259.9|105209.9|49
1727440520000|2024-09-27 12:35:20|105261.6|105211.6|105270.9|105220.9|105273.2|105223.2|105261.6|105211.6|40
1727440530000|2024-09-27 12:35:30|105269|105219|105263.2|105213.2|105276.7|105226.7|105260.8|105210.8|45
1727440540000|2024-09-27 12:35:40|105263.6|105213.6|105273|105223|105275.1|105225.1|105263.1|105213.1|44
1727440550000|2024-09-27 12:35:50|105273.2|105223.2|105259.1|105209.1|105274.5|105224.5|105259.1|105209.1|48
1727440560000|2024-09-27 12:36:00|105259.6|105209.6|105265.9|105215.9|105270.1|105220.1|105258.6|105208.6|55
1727440570000|2024-09-27 12:36:10|105266.1|105216.1|105274.2|105224.2|105274.6|105224.6|105260.5|105210.5|46
1727440580000|2024-09-27 12:36:20|105274.4|105224.4|105279.6|105229.6|105280|105230|105272.7|105222.7|46
1727440590000|2024-09-27 12:36:30|105279.4|105229.4|105260.6|105210.6|105280.6|105230.6|105260.6|105210.6|47
1727440600000|2024-09-27 12:36:40|105260.5|105210.5|105255.8|105205.8|105261|105211|105255.2|105205.2|39
1727440610000|2024-09-27 12:36:50|105256|105206|105232.4|105182.4|105256.4|105206.4|105225.9|105175.9|60
1727440620000|2024-09-27 12:37:00|105231.4|105181.4|105236.8|105186.8|105237|105187|105224.5|105174.5|58
1727440630000|2024-09-27 12:37:10|105237.1|105187.1|105233.8|105183.8|105240.1|105190.1|105232.2|105182.2|54
1727440640000|2024-09-27 12:37:20|105233.7|105183.7|105233.5|105183.5|105237.3|105187.3|105225.8|105175.8|52
1727440650000|2024-09-27 12:37:30|105235.5|105185.5|105216.2|105166.2|105239.3|105189.3|105216.2|105166.2|66
1727440660000|2024-09-27 12:37:40|105216.1|105166.1|105206.1|105156.1|105216.1|105166.1|105203.4|105153.4|33
1727440670000|2024-09-27 12:37:50|105206.2|105156.2|105185.4|105135.4|105206.3|105156.3|105183|105133|49
1727440680000|2024-09-27 12:38:00|105185.2|105135.2|105183.4|105133.4|105186|105136|105175|105125|56
1727440690000|2024-09-27 12:38:10|105180.8|105130.8|105165.6|105140.6|105182.6|105152.5|105160.2|105130.7|54
1727440700000|2024-09-27 12:38:20|105165.7|105140.7|105164.2|105139.2|105169.8|105144.8|105156.5|105131.5|40
1727440710000|2024-09-27 12:38:30|105165.5|105140.5|105177.9|105152.9|105182.5|105157.5|105162|105137|45
1727440720000|2024-09-27 12:38:40|105178.2|105153.2|105174.8|105149.8|105182.9|105157.9|105165.8|105140.8|46
1727440730000|2024-09-27 12:38:50|105174.2|105149.2|105176.6|105151.6|105179.8|105154.8|105172.8|105147.8|39
1727440740000|2024-09-27 12:39:00|105178.1|105153.1|105179.6|105154.6|105189.5|105164.5|105177.1|105152.1|44
1727440750000|2024-09-27 12:39:10|105181.1|105156.1|105167.5|105142.5|105181.2|105156.2|105164.9|105139.9|34
1727440760000|2024-09-27 12:39:20|105165.1|105140.1|105151.5|105126.5|105165.1|105140.1|105150.6|105125.6|33
1727440770000|2024-09-27 12:39:30|105151.8|105126.8|105141.5|105116.5|105153.4|105128.4|105141.5|105116.5|38
1727440780000|2024-09-27 12:39:40|105141.3|105116.3|105149.6|105124.6|105157.4|105132.4|105139.5|105114.5|41
1727440790000|2024-09-27 12:39:50|105149.4|105124.4|105144|105119|105158.7|105133.7|105144|105119|34
1727440800000|2024-09-27 12:40:00|105144.2|105119.2|105155.5|105130.5|105155.5|105130.5|105142.6|105117.6|19
1727440810000|2024-09-27 12:40:10|105155.8|105130.8|105168|105143|105174.2|105149.2|105155.8|105130.8|32
1727440820000|2024-09-27 12:40:20|105167.9|105142.9|105170|105145|105173.9|105148.9|105167.7|105142.7|38
1727440830000|2024-09-27 12:40:30|105170.1|105145.1|105158.2|105133.2|105170.1|105145.1|105158.2|105133.2|25
1727440840000|2024-09-27 12:40:40|105158.4|105133.4|105153.7|105128.7|105158.4|105133.4|105144.4|105119.4|42
1727440850000|2024-09-27 12:40:50|105153.3|105128.3|105164.3|105139.3|105164.3|105139.3|105151.1|105126.1|34
1727440860000|2024-09-27 12:41:00|105164.5|105139.5|105223|105173|105225.3|105175.3|105164.5|105139.5|54
1727440870000|2024-09-27 12:41:10|105221.8|105171.8|105217.5|105167.5|105222.7|105172.7|105209.4|105159.4|49
1727440880000|2024-09-27 12:41:20|105217.7|105167.7|105234.3|105184.3|105237|105187|105215.3|105165.3|51
1727440890000|2024-09-27 12:41:30|105234.1|105184.1|105244.7|105194.7|105249.7|105199.7|105234.1|105184.1|53
1727440900000|2024-09-27 12:41:40|105244.3|105194.3|105242.9|105192.9|105247.1|105197.1|105239.3|105189.3|50
1727440910000|2024-09-27 12:41:50|105242.1|105192.1|105214.1|105164.1|105242.4|105192.4|105214.1|105164.1|54
1727440920000|2024-09-27 12:42:00|105212.5|105162.5|105193.3|105143.3|105214.2|105164.2|105193.3|105143.3|48
1727440930000|2024-09-27 12:42:10|105191.4|105141.4|105173.5|105148.5|105191.4|105151.7|105169.2|105139.6|50
1727440940000|2024-09-27 12:42:20|105173.6|105148.6|105158|105133|105173.6|105148.6|105152.3|105127.3|52
1727440950000|2024-09-27 12:42:30|105158.3|105133.3|105133.1|105108.1|105159.4|105134.4|105129.8|105104.8|54
1727440960000|2024-09-27 12:42:40|105133|105108|105095|105070|105133|105108|105089.8|105064.8|57
1727440970000|2024-09-27 12:42:50|105095.5|105070.5|105099|105074|105099.7|105074.7|105086.1|105061.1|56
1727440980000|2024-09-27 12:43:00|105098.7|105073.7|105110.1|105085.1|105110.1|105085.1|105096.5|105071.5|41
1727440990000|2024-09-27 12:43:10|105119.2|105094.2|105112.5|105062.5|105132|105107|105108.5|105062.5|57
1727441000000|2024-09-27 12:43:20|105111.9|105061.9|105092.3|105067.3|105115.2|105069.7|105091.7|105053.6|53
1727441010000|2024-09-27 12:43:30|105089.3|105064.3|105085.3|105060.3|105091.3|105066.3|105083.7|105058.7|49
1727441020000|2024-09-27 12:43:40|105085.2|105060.2|105081.2|105056.2|105085.2|105060.2|105078.1|105053.1|48
1727441030000|2024-09-27 12:43:50|105084.3|105059.3|105077.3|105052.3|105084.3|105059.3|105076.4|105051.4|36
1727441040000|2024-09-27 12:44:00|105077.5|105052.5|105064.7|105039.7|105077.8|105052.8|105064.7|105039.7|37
1727441050000|2024-09-27 12:44:10|105061.7|105036.7|105061.4|105036.4|105066.4|105041.4|105058.7|105033.7|50
1727441060000|2024-09-27 12:44:20|105061.5|105036.5|105054.3|105029.3|105061.5|105036.5|105050.9|105025.9|48
1727441070000|2024-09-27 12:44:30|105055.1|105030.1|105056.8|105031.8|105064.1|105039.1|105054.2|105029.2|45
1727441080000|2024-09-27 12:44:40|105056.6|105031.6|105070.5|105045.5|105078.8|105053.8|105056.6|105031.6|47
1727441090000|2024-09-27 12:44:50|105069.1|105044.1|105046.7|105021.7|105069.1|105044.1|105031.2|105006.2|44
1727441100000|2024-09-27 12:45:00|105047.7|105022.7|105046.6|105021.6|105048.5|105023.5|105033.4|105008.4|57
1727441110000|2024-09-27 12:45:10|105046.2|105021.2|105036.3|105011.3|105046.9|105021.9|105036.3|105011.3|50
1727441120000|2024-09-27 12:45:20|105036.5|105011.5|105028|105003|105036.5|105011.5|105018.2|104993.2|55
1727441130000|2024-09-27 12:45:30|105028.3|105003.3|105028.5|105003.5|105037.3|105012.3|105023.8|104998.8|40
1727441140000|2024-09-27 12:45:40|105027.6|105002.6|105023.4|104998.4|105028.2|105003.2|105023.4|104998.4|39
1727441150000|2024-09-27 12:45:50|105023.8|104998.8|105017.1|104992.1|105025.4|105000.4|105013.5|104988.5|51
1727441160000|2024-09-27 12:46:00|105017.4|104992.4|105011.8|104986.8|105017.4|104992.4|105009.6|104984.6|46
1727441170000|2024-09-27 12:46:10|105011.6|104986.6|105013.5|104988.5|105013.5|104988.5|105007|104982|39
1727441180000|2024-09-27 12:46:20|105012.5|104987.5|105005.8|104980.8|105018.3|104993.3|105004|104979|47
1727441190000|2024-09-27 12:46:30|105005.3|104980.3|104979.7|104929.7|105006.4|104981.4|104964.1|104928.6|61
1727441200000|2024-09-27 12:46:40|104979.9|104929.9|104979|104929|104996.5|104946.5|104976.4|104926.4|60
1727441210000|2024-09-27 12:46:50|104979.3|104929.3|104958.3|104908.3|104980.4|104943.8|104954.3|104907.1|53
1727441220000|2024-09-27 12:47:00|104958.6|104908.6|104958.7|104933.7|104958.8|104933.7|104946.8|104897.2|57
1727441230000|2024-09-27 12:47:10|104959|104934|104954.9|104929.9|104959.2|104934.2|104937.4|104912.4|64
1727441240000|2024-09-27 12:47:20|104957.1|104932.1|104948.4|104898.4|104976|104945|104948.4|104898.4|68
1727441250000|2024-09-27 12:47:30|104949.1|104899.1|104948.7|104898.7|104952|104902|104941.7|104891.7|56
1727441260000|2024-09-27 12:47:40|104949|104899|104974.2|104924.2|104980.4|104930.4|104949|104899|62
1727441270000|2024-09-27 12:47:50|104974|104924|104998.4|104948.4|105001.3|104962|104966.9|104921.9|55
1727441280000|2024-09-27 12:48:00|104999|104949|104990.4|104940.4|104999.9|104960.7|104985.3|104940.1|47
1727441290000|2024-09-27 12:48:10|104990.5|104940.5|105002.4|104952.4|105003.3|104953.3|104984.4|104934.4|45
1727441300000|2024-09-27 12:48:20|105002.7|104952.7|105010|104960|105010.9|104960.9|105000.2|104950.2|39
1727441310000|2024-09-27 12:48:30|105010.2|104960.2|105025.9|105000.9|105025.9|105000.9|105005.6|104960.2|49
1727441320000|2024-09-27 12:48:40|105025.6|105000.6|105028.9|104978.9|105034.1|105009.1|105021.4|104978|55
1727441330000|2024-09-27 12:48:50|105028.6|104978.6|105019|104994|105033|104994.8|105012.7|104974.8|48
1727441340000|2024-09-27 12:49:00|105017.6|104992.6|105023.9|104973.9|105034.4|105001.3|105017.5|104973.9|42
1727441350000|2024-09-27 12:49:10|105023.8|104973.8|105023.3|104973.3|105026.3|104976.3|105018.9|104968.9|38
1727441360000|2024-09-27 12:49:20|105023.2|104973.2|105023.1|104973.1|105025.9|104975.9|105020.4|104970.4|24
1727441370000|2024-09-27 12:49:30|105023|104973|105006.1|104981.1|105023.1|104990.8|105006.1|104965.9|38
1727441380000|2024-09-27 12:49:40|105005.9|104980.9|105016.6|104991.6|105018.6|104993.6|105004.7|104979.7|45
1727441390000|2024-09-27 12:49:50|105016.4|104991.4|105017.9|104992.9|105021|104996|105005.5|104980.5|41
1727441400000|2024-09-27 12:50:00|105018|104993|105014.5|104989.5|105022.4|104997.4|105008.8|104983.8|49
1727441410000|2024-09-27 12:50:10|105014.2|104989.2|105027.1|105002.1|105028.3|105003.3|105007.9|104982.9|50
1727441420000|2024-09-27 12:50:20|105027.4|105002.4|105017.7|104992.7|105027.8|105002.8|105016.9|104991.9|45
1727441430000|2024-09-27 12:50:30|105018.1|104993.1|105021.9|104996.9|105022.4|104997.4|105016.7|104991.7|27
1727441440000|2024-09-27 12:50:40|105021.6|104996.6|105023.2|104998.2|105024.9|104999.9|105018.9|104993.9|37
1727441450000|2024-09-27 12:50:50|105022.3|104997.3|105019.3|104994.3|105023.4|104998.4|105014.6|104989.6|57
1727441460000|2024-09-27 12:51:00|105017.2|104992.2|105015.3|104990.3|105017.2|104992.2|105003.4|104978.4|57
1727441470000|2024-09-27 12:51:10|105017|104992|105025.7|105000.7|105026|105001|105013|104988|53
1727441480000|2024-09-27 12:51:20|105024.7|104999.7|105013.5|104988.5|105025.2|105000.2|105013.5|104988.5|36
1727441490000|2024-09-27 12:51:30|105013.3|104988.3|105022.7|104997.7|105023.3|104998.3|105013.2|104988.2|48
1727441500000|2024-09-27 12:51:40|105022.8|104997.8|105014.8|104989.8|105022.8|104997.8|105014.6|104989.6|36
1727441510000|2024-09-27 12:51:50|105014.5|104989.5|105005|104980|105015.1|104990.1|104995|104970|40
1727441520000|2024-09-27 12:52:00|105005.1|104980.1|104998.8|104973.8|105005.1|104980.1|104995.2|104970.2|39
1727441530000|2024-09-27 12:52:10|104998.7|104973.7|104972.1|104947.1|105000.1|104975.1|104965.9|104940.9|35
1727441540000|2024-09-27 12:52:20|104971.8|104946.8|104976.2|104951.2|104981|104956|104970.9|104945.9|38
1727441550000|2024-09-27 12:52:30|104976.5|104951.5|104968.6|104943.6|104976.8|104951.8|104966.3|104941.3|32
1727441560000|2024-09-27 12:52:40|104967.6|104942.6|104968.8|104943.8|104968.8|104943.8|104966.7|104941.7|24
1727441570000|2024-09-27 12:52:50|104968.5|104943.5|104974.2|104949.2|104975.5|104950.5|104968.3|104943.3|39
1727441580000|2024-09-27 12:53:00|104974.4|104949.4|104968.6|104943.6|104974.8|104949.8|104966.8|104941.8|37
1727441590000|2024-09-27 12:53:10|104969.1|104944.1|104963.8|104938.8|104969.1|104944.1|104959.8|104934.8|40
1727441600000|2024-09-27 12:53:20|104965.5|104940.5|104961.1|104936.1|104965.5|104940.5|104958|104933|42
1727441610000|2024-09-27 12:53:30|104961.8|104936.8|104959.5|104934.5|104965|104940|104958.5|104933.5|31
1727441620000|2024-09-27 12:53:40|104957.6|104932.6|104952.3|104927.3|104962|104937|104952.3|104927.3|28
1727441630000|2024-09-27 12:53:50|104950.6|104925.6|104957.7|104932.7|104963.3|104938.3|104950.6|104925.6|43
1727441640000|2024-09-27 12:54:00|104957.5|104932.5|104961.3|104936.3|104961.3|104936.3|104946.9|104921.9|37
1727441650000|2024-09-27 12:54:10|104961.5|104936.5|104936.2|104911.2|104969|104944|104936.2|104911.2|40
1727441660000|2024-09-27 12:54:20|104936.4|104911.4|104956.9|104931.9|104956.9|104931.9|104935.9|104910.9|39
1727441670000|2024-09-27 12:54:30|104956.5|104931.5|104974.2|104949.2|104975.7|104950.7|104948|104923|51
1727441680000|2024-09-27 12:54:40|104974|104949|104938.8|104913.8|104980.8|104955.8|104938.8|104913.8|55
1727441690000|2024-09-27 12:54:50|104939.8|104914.8|104961.9|104936.9|104966.6|104941.6|104939|104914|60
1727441700000|2024-09-27 12:55:00|104957.2|104932.2|104941.4|104916.4|104957.2|104932.2|104939.1|104914.1|43
1727441710000|2024-09-27 12:55:10|104941.6|104916.6|104922.2|104897.2|104943.1|104918.1|104921.8|104896.8|43
1727441720000|2024-09-27 12:55:20|104922|104897|104956.8|104931.8|104962.2|104937.2|104915.2|104890.2|65
1727441730000|2024-09-27 12:55:30|104955.6|104930.6|104974.3|104924.3|104974.3|104930.6|104954.4|104907.5|53
1727441740000|2024-09-27 12:55:40|104974.7|104924.7|104970|104920|104974.7|104924.7|104968.7|104918.7|43
1727441750000|2024-09-27 12:55:50|104970.4|104920.4|104955.8|104930.8|104974.9|104935.9|104953|104917.1|42
1727441760000|2024-09-27 12:56:00|104956.3|104931.3|104943.4|104918.4|104957.2|104932.2|104943.4|104918.4|45
1727441770000|2024-09-27 12:56:10|104942.9|104917.9|104943.2|104918.2|104947.8|104922.8|104922.6|104897.6|41
1727441780000|2024-09-27 12:56:20|104943.5|104918.5|104958.7|104933.7|104958.9|104933.9|104931.8|104906.8|45
1727441790000|2024-09-27 12:56:30|104958.2|104933.2|104972.3|104947.3|104977.3|104952.3|104958.2|104933.2|54
1727441800000|2024-09-27 12:56:40|104971.3|104946.3|104970.5|104920.5|104975.1|104947|104962|104917.8|53
1727441810000|2024-09-27 12:56:50|104970.4|104920.4|104969.2|104919.2|104972.2|104922.2|104969.1|104919.1|34
1727441820000|2024-09-27 12:57:00|104968.8|104918.8|104958.7|104908.7|104969|104919|104957.7|104907.7|35
1727441830000|2024-09-27 12:57:10|104958.8|104908.8|104964.2|104914.2|104966.3|104916.3|104958.8|104908.8|32
1727441840000|2024-09-27 12:57:20|104964.5|104914.5|104941.3|104916.3|104968.8|104927.5|104941.3|104914.5|42
1727441850000|2024-09-27 12:57:30|104943.5|104918.5|104914.4|104889.4|104943.5|104918.5|104914|104889|58
1727441860000|2024-09-27 12:57:40|104914|104889|104892.4|104867.4|104916.5|104891.5|104892.4|104867.4|59
1727441870000|2024-09-27 12:57:50|104891.2|104866.2|104874.8|104849.8|104893.9|104868.9|104874.8|104849.8|59
1727441880000|2024-09-27 12:58:00|104873.7|104848.7|104912.1|104862.1|104921.2|104883.7|104864.3|104839.3|65
1727441890000|2024-09-27 12:58:10|104912.8|104862.8|104897.4|104847.4|104919.3|104869.3|104897.4|104847.4|56
1727441900000|2024-09-27 12:58:20|104897.1|104847.1|104898.2|104848.2|104900|104850|104895.1|104845.1|35
1727441910000|2024-09-27 12:58:30|104899.1|104849.1|104896.7|104846.7|104902|104852|104893.9|104843.9|41
1727441920000|2024-09-27 12:58:40|104897.3|104847.3|104895.2|104845.2|104901.3|104851.3|104885.5|104835.5|50
1727441930000|2024-09-27 12:58:50|104895.5|104845.5|104889.9|104839.9|104899.3|104849.3|104885.3|104835.3|58
1727441940000|2024-09-27 12:59:00|104890.2|104840.2|104873.8|104823.8|104890.5|104840.5|104873.8|104823.8|52
1727441950000|2024-09-27 12:59:10|104873.5|104823.5|104878.7|104853.7|104890.5|104865.5|104864.5|104821|64
1727441960000|2024-09-27 12:59:20|104880|104855|104888.7|104863.7|104891|104866|104879.7|104854.7|47
1727441970000|2024-09-27 12:59:30|104888.6|104863.6|104877.7|104852.7|104894.3|104869.3|104875.2|104850.2|54
1727441980000|2024-09-27 12:59:40|104879.7|104854.7|104879.9|104854.9|104881.5|104856.5|104876.1|104851.1|43
1727441990000|2024-09-27 12:59:50|104881|104856|104879.8|104854.8|104886.3|104861.3|104879.8|104854.8|50
1727442000000|2024-09-27 13:00:00|104879.7|104854.7|104944.8|104894.8|104944.8|104894.8|104878.5|104853.5|72
1727442010000|2024-09-27 13:00:10|104945.7|104895.7|104959.1|104909.1|104976.7|104926.7|104945.7|104895.7|68
1727442020000|2024-09-27 13:00:20|104958.5|104908.5|104946|104896|104958.5|104908.5|104939.9|104889.9|64
1727442030000|2024-09-27 13:00:30|104945.3|104895.3|104967.1|104917.1|104969.3|104919.3|104942.4|104892.4|62
1727442040000|2024-09-27 13:00:40|104966.8|104916.8|104960.9|104910.9|104973.1|104923.1|104954.2|104904.2|53
1727442050000|2024-09-27 13:00:50|104961.1|104911.1|104951.3|104901.3|104964.1|104914.1|104949.1|104899.1|50
1727442060000|2024-09-27 13:01:00|104950.7|104900.7|104892.7|104867.7|104952.7|104902.7|104892.7|104867.7|66
1727442070000|2024-09-27 13:01:10|104891.3|104866.3|104921.6|104871.6|104929.2|104879.2|104891.3|104852.4|55
1727442080000|2024-09-27 13:01:20|104920.4|104870.4|104943.6|104893.6|104949.6|104899.6|104915.4|104865.4|63
1727442090000|2024-09-27 13:01:30|104943.1|104893.1|104934.3|104884.3|104960|104910|104928.5|104878.5|60
1727442100000|2024-09-27 13:01:40|104933.9|104883.9|104921.9|104871.9|104933.9|104883.9|104921.9|104871.9|60
1727442110000|2024-09-27 13:01:50|104922|104872|104915.9|104865.9|104928.6|104878.6|104912.6|104862.6|58
1727442120000|2024-09-27 13:02:00|104914.3|104864.3|104879.3|104854.3|104914.3|104867.6|104877.5|104845.9|58
1727442130000|2024-09-27 13:02:10|104879.2|104854.2|104905.5|104855.5|104905.5|104855.5|104879.2|104840.7|39
1727442140000|2024-09-27 13:02:20|104905.2|104855.2|104917.8|104867.8|104922.8|104872.8|104905.2|104855.2|53
1727442150000|2024-09-27 13:02:30|104917.9|104867.9|104879.8|104854.8|104936.7|104886.7|104879.8|104854.8|57
1727442160000|2024-09-27 13:02:40|104878.5|104853.5|104886|104836|104886.9|104853.5|104868.6|104818.6|57
1727442170000|2024-09-27 13:02:50|104885.6|104835.6|104882.4|104832.4|104887.4|104837.4|104873.8|104823.8|53
1727442180000|2024-09-27 13:03:00|104873.6|104823.6|104871.7|104821.7|104880.8|104830.8|104855.7|104805.7|55
1727442190000|2024-09-27 13:03:10|104872.3|104822.3|104886|104836|104889.9|104839.9|104870|104820|49
1727442200000|2024-09-27 13:03:20|104885.5|104835.5|104876.8|104826.8|104886.1|104839.3|104864.1|104818.1|45
1727442210000|2024-09-27 13:03:30|104877.4|104827.4|104873.9|104823.9|104881.2|104831.2|104873.9|104823.9|37
1727442220000|2024-09-27 13:03:40|104873.8|104823.8|104877.6|104827.6|104878.3|104828.3|104873.8|104823.8|36
1727442230000|2024-09-27 13:03:50|104878.2|104828.2|104877.7|104827.7|104885.2|104835.2|104872.4|104822.4|44
1727442240000|2024-09-27 13:04:00|104878.1|104828.1|104857.6|104807.6|104878.6|104834.3|104842.1|104802.6|57
1727442250000|2024-09-27 13:04:10|104858|104808|104868.2|104818.2|104868.8|104818.8|104855.2|104805.2|53
1727442260000|2024-09-27 13:04:20|104868.3|104818.3|104848.1|104798.1|104869.7|104819.7|104848.1|104798.1|58
1727442270000|2024-09-27 13:04:30|104847.5|104797.5|104847.7|104797.7|104851.6|104801.6|104838.4|104788.4|60
1727442280000|2024-09-27 13:04:40|104846.9|104796.9|104829.7|104779.7|104846.9|104796.9|104826|104776|55
1727442290000|2024-09-27 13:04:50|104829.3|104779.3|104825.3|104775.3|104829.3|104779.3|104822|104772|42
1727442300000|2024-09-27 13:05:00|104825.5|104775.5|104838.1|104788.1|104838.3|104788.3|104825.5|104775.5|47
1727442310000|2024-09-27 13:05:10|104837.4|104787.4|104828|104778|104837.8|104787.8|104828|104778|35
1727442320000|2024-09-27 13:05:20|104828.5|104778.5|104808.2|104758.2|104828.5|104778.5|104805.1|104755.1|36
1727442330000|2024-09-27 13:05:30|104807.9|104757.9|104797|104747|104810|104760|104794.9|104744.9|44
1727442340000|2024-09-27 13:05:40|104796.9|104746.9|104776.1|104751.1|104797.5|104752.4|104767.8|104742.8|48
1727442350000|2024-09-27 13:05:50|104774.8|104749.8|104778.2|104753.2|104778.9|104753.9|104771.4|104746.4|44
1727442360000|2024-09-27 13:06:00|104779|104754|104773|104748|104783.6|104758.6|104771.2|104746.2|42
1727442370000|2024-09-27 13:06:10|104773.1|104748.1|104793.2|104768.2|104794.7|104769.7|104773.1|104748.1|62
1727442380000|2024-09-27 13:06:20|104790.9|104765.9|104802.7|104777.7|104812.9|104787.9|104790.9|104765.9|51
1727442390000|2024-09-27 13:06:30|104798.4|104773.4|104819.5|104794.5|104819.5|104794.5|104793.2|104768.2|63
1727442400000|2024-09-27 13:06:40|104820.9|104795.9|104828.2|104778.2|104833.5|104795.9|104820.9|104776|44
1727442410000|2024-09-27 13:06:50|104826.7|104776.7|104830.8|104780.8|104832.5|104782.5|104825.6|104775.6|38
1727442420000|2024-09-27 13:07:00|104830.9|104780.9|104827.9|104777.9|104852.6|104802.6|104824.8|104774.8|49
1727442430000|2024-09-27 13:07:10|104827.6|104777.6|104821.8|104771.8|104829.4|104779.4|104821.8|104771.8|53
1727442440000|2024-09-27 13:07:20|104822|104772|104832|104782|104832|104782|104820.2|104770.2|36
1727442450000|2024-09-27 13:07:30|104831.1|104781.1|104824.9|104799.9|104840.4|104810|104822.2|104780|45
1727442460000|2024-09-27 13:07:40|104825.4|104800.4|104827.3|104802.3|104827.3|104802.3|104820.9|104795.9|33
1727442470000|2024-09-27 13:07:50|104827.5|104802.5|104826.5|104801.5|104830.3|104805.3|104818.9|104793.9|47
1727442480000|2024-09-27 13:08:00|104826.3|104801.3|104818.3|104793.3|104832.1|104807.1|104817.9|104792.9|49
1727442490000|2024-09-27 13:08:10|104818.4|104793.4|104790.1|104765.1|104818.4|104793.4|104790.1|104765.1|49
1727442500000|2024-09-27 13:08:20|104790.4|104765.4|104790.2|104765.2|104790.4|104765.4|104787.8|104762.8|29
1727442510000|2024-09-27 13:08:30|104790.5|104765.5|104792.5|104767.5|104792.5|104767.5|104786.2|104761.2|39
1727442520000|2024-09-27 13:08:40|104792.4|104767.4|104786.7|104761.7|104796|104771|104786.7|104761.7|32
1727442530000|2024-09-27 13:08:50|104786.9|104761.9|104787.9|104762.9|104791.7|104766.7|104786.3|104761.3|36
1727442540000|2024-09-27 13:09:00|104788|104763|104790.8|104765.8|104792.5|104767.5|104787.8|104762.8|38
1727442550000|2024-09-27 13:09:10|104790.5|104765.5|104789.8|104764.8|104791.6|104766.6|104789.3|104764.3|26
1727442560000|2024-09-27 13:09:20|104789.5|104764.5|104776|104751|104789.7|104764.7|104775.9|104750.9|34
1727442570000|2024-09-27 13:09:30|104775.9|104750.9|104783.4|104733.4|104783.9|104750.9|104769.3|104729.1|36
1727442580000|2024-09-27 13:09:40|104783.8|104733.8|104787.8|104737.8|104788.4|104738.4|104783.5|104733.5|32
1727442590000|2024-09-27 13:09:50|104788.8|104738.8|104785.9|104735.9|104792.3|104742.3|104784.6|104734.6|33
1727442600000|2024-09-27 13:10:00|104785.7|104735.7|104789.8|104739.8|104795.7|104745.7|104784.1|104734.1|46
1727442610000|2024-09-27 13:10:10|104789.5|104739.5|104779.5|104729.5|104789.5|104739.5|104779.1|104729.1|37
1727442620000|2024-09-27 13:10:20|104779.3|104729.3|104782.8|104732.8|104783.4|104733.4|104774.3|104724.3|45
1727442630000|2024-09-27 13:10:30|104782.9|104732.9|104782.1|104732.1|104782.9|104732.9|104775.3|104725.3|32
1727442640000|2024-09-27 13:10:40|104782|104732|104774.6|104724.6|104782|104732|104772.8|104722.8|34
1727442650000|2024-09-27 13:10:50|104774.4|104724.4|104747.7|104697.7|104779.5|104729.5|104733.3|104695.4|46
1727442660000|2024-09-27 13:11:00|104747.5|104697.5|104752.3|104702.3|104753.7|104703.7|104742.1|104692.1|52
1727442670000|2024-09-27 13:11:10|104750.5|104700.5|104748.4|104698.4|104761.1|104711.1|104744.5|104694.5|52
1727442680000|2024-09-27 13:11:20|104749.1|104699.1|104758|104708|104758|104708|104736.4|104686.4|51
1727442690000|2024-09-27 13:11:30|104759.4|104709.4|104778.9|104728.9|104778.9|104728.9|104755.8|104705.8|50
1727442700000|2024-09-27 13:11:40|104778.5|104728.5|104789.9|104739.9|104793.4|104743.4|104778.4|104728.4|34
1727442710000|2024-09-27 13:11:50|104789.7|104739.7|104796.4|104746.4|104796.4|104746.4|104788.5|104738.5|27
1727442720000|2024-09-27 13:12:00|104796.7|104746.7|104780.9|104730.9|104805.5|104755.5|104780.9|104730.9|44
1727442730000|2024-09-27 13:12:10|104780.4|104730.4|104797.4|104747.4|104801.2|104751.2|104777.2|104727.2|41
1727442740000|2024-09-27 13:12:20|104797.5|104747.5|104797.7|104747.7|104798.9|104748.9|104786.8|104736.8|42
1727442750000|2024-09-27 13:12:30|104799.3|104749.3|104808.7|104758.7|104811|104761|104799.3|104749.3|31
1727442760000|2024-09-27 13:12:40|104807.7|104757.7|104807|104757|104810.2|104760.2|104806.4|104756.4|32
1727442770000|2024-09-27 13:12:50|104810|104760|104810|104785|104818.5|104793.5|104802.1|104760|53
1727442780000|2024-09-27 13:13:00|104809.9|104784.9|104808.6|104783.6|104826.7|104801.7|104805.1|104780.1|57
1727442790000|2024-09-27 13:13:10|104808.8|104783.8|104833.9|104808.9|104835|104810|104808.6|104783.6|51
1727442800000|2024-09-27 13:13:20|104832|104807|104843.9|104793.9|104847.4|104809|104830.2|104789.2|43
1727442810000|2024-09-27 13:13:30|104844.2|104794.2|104847.5|104797.5|104854.8|104804.8|104844.2|104794.2|34
1727442820000|2024-09-27 13:13:40|104847.6|104797.6|104860.6|104810.6|104861.2|104811.2|104847.6|104797.6|37
1727442830000|2024-09-27 13:13:50|104860|104810|104852.4|104802.4|104860.1|104810.1|104850.6|104800.6|33
1727442840000|2024-09-27 13:14:00|104855.4|104805.4|104841.3|104816.3|104858.4|104819.2|104838.4|104805.4|39
1727442850000|2024-09-27 13:14:10|104841.4|104816.4|104838.1|104813.1|104841.8|104816.8|104837.7|104812.7|39
1727442860000|2024-09-27 13:14:20|104838|104813|104819.4|104794.4|104839|104814|104816.6|104791.6|43
1727442870000|2024-09-27 13:14:30|104819.2|104794.2|104809.8|104784.8|104821.9|104796.9|104809.8|104784.8|40
1727442880000|2024-09-27 13:14:40|104811.1|104786.1|104815.6|104790.6|104816.7|104791.7|104807.7|104782.7|39
1727442890000|2024-09-27 13:14:50|104815.8|104790.8|104825|104800|104827.3|104802.3|104815.8|104790.8|31
1727442900000|2024-09-27 13:15:00|104824.7|104799.7|104810.2|104785.2|104824.7|104799.7|104810.2|104785.2|40
1727442910000|2024-09-27 13:15:10|104810.4|104785.4|104801.7|104776.7|104823.5|104798.5|104801.7|104776.7|40
1727442920000|2024-09-27 13:15:20|104801.1|104776.1|104809.5|104784.5|104813.8|104788.8|104801|104776|34
1727442930000|2024-09-27 13:15:30|104809.6|104784.6|104810.1|104785.1|104812.5|104787.5|104809.6|104784.6|22
1727442940000|2024-09-27 13:15:40|104809.8|104784.8|104818.2|104793.2|104818.5|104793.5|104809.7|104784.7|26
1727442950000|2024-09-27 13:15:50|104818.8|104793.8|104821.3|104796.3|104821.8|104796.8|104814|104789|29
1727442960000|2024-09-27 13:16:00|104821.1|104796.1|104821.1|104796.1|104823.8|104798.8|104821.1|104796.1|28
1727442970000|2024-09-27 13:16:10|104820.8|104795.8|104802.8|104777.8|104820.8|104795.8|104794.3|104769.3|48
1727442980000|2024-09-27 13:16:20|104802.7|104777.7|104801.9|104776.9|104803.8|104778.8|104796.9|104771.9|26
1727442990000|2024-09-27 13:16:30|104801.8|104776.8|104786.9|104761.9|104804.8|104779.8|104786.9|104761.9|43
1727443000000|2024-09-27 13:16:40|104786.5|104761.5|104793.3|104768.3|104795.8|104770.8|104784.2|104759.2|35
1727443010000|2024-09-27 13:16:50|104793.2|104768.2|104790.6|104765.6|104793.4|104768.4|104789.4|104764.4|20
1727443020000|2024-09-27 13:17:00|104791.1|104766.1|104811.6|104786.6|104811.6|104786.6|104788|104763|24
1727443030000|2024-09-27 13:17:10|104811.7|104786.7|104815.1|104790.1|104819.3|104794.3|104811.7|104786.7|27
1727443040000|2024-09-27 13:17:20|104814.8|104789.8|104810|104785|104814.8|104789.8|104806.7|104781.7|25
1727443050000|2024-09-27 13:17:30|104810.5|104785.5|104810.1|104785.1|104811.4|104786.4|104809|104784|22
1727443060000|2024-09-27 13:17:40|104809.6|104784.6|104798.4|104773.4|104810.6|104785.6|104797.4|104772.4|36
1727443070000|2024-09-27 13:17:50|104797.3|104772.3|104799.3|104774.3|104799.3|104774.3|104796.8|104771.8|23
1727443080000|2024-09-27 13:18:00|104799.1|104774.1|104789.7|104764.7|104799.3|104774.3|104786.1|104761.1|33
1727443090000|2024-09-27 13:18:10|104789.5|104764.5|104794.8|104769.8|104797.3|104772.3|104789.5|104764.5|34
1727443100000|2024-09-27 13:18:20|104794.6|104769.6|104800|104775|104800.4|104775.4|104787.1|104762.1|42
1727443110000|2024-09-27 13:18:30|104799.8|104774.8|104802|104777|104803.8|104778.8|104799.8|104774.8|24
1727443120000|2024-09-27 13:18:40|104801.9|104776.9|104808|104783|104808|104783|104797.4|104772.4|33
1727443130000|2024-09-27 13:18:50|104808.2|104783.2|104818|104793|104821.6|104796.6|104807.3|104782.3|33
1727443140000|2024-09-27 13:19:00|104822|104797|104840.5|104815.5|104840.5|104815.5|104821.6|104796.6|32
1727443150000|2024-09-27 13:19:10|104840.7|104815.7|104793.6|104743.6|104840.7|104815.7|104780.1|104730.1|47
1727443160000|2024-09-27 13:19:20|104793.9|104743.9|104798.4|104773.4|104803.2|104774.8|104791.5|104741.5|36
1727443170000|2024-09-27 13:19:30|104798.5|104773.5|104804.8|104779.8|104805.2|104780.2|104798.5|104773.5|31
1727443180000|2024-09-27 13:19:40|104805|104780|104806|104781|104809.4|104784.4|104803.6|104778.6|39
1727443190000|2024-09-27 13:19:50|104805.8|104780.8|104808.3|104758.3|104810.3|104780.8|104802.4|104753.3|39
1727443200000|2024-09-27 13:20:00|104808|104758|104828.2|104778.2|104830.6|104780.6|104806.1|104756.1|43
1727443210000|2024-09-27 13:20:10|104828.7|104778.7|104829.4|104779.4|104830.4|104780.4|104822.8|104772.8|33
1727443220000|2024-09-27 13:20:20|104829.2|104779.2|104816.1|104791.1|104829.6|104792|104814.7|104779.2|28
1727443230000|2024-09-27 13:20:30|104816.3|104791.3|104804.8|104779.8|104816.4|104791.4|104804.8|104779.8|38
1727443240000|2024-09-27 13:20:40|104805|104780|104816.3|104791.3|104817.1|104792.1|104805|104780|35
1727443250000|2024-09-27 13:20:50|104816.2|104791.2|104811.7|104786.7|104819.2|104794.2|104810.6|104785.6|32
1727443260000|2024-09-27 13:21:00|104811.4|104786.4|104814.9|104789.9|104816.9|104791.9|104811.4|104786.4|32
1727443270000|2024-09-27 13:21:10|104814.7|104789.7|104814.1|104789.1|104815|104790|104809|104784|46
1727443280000|2024-09-27 13:21:20|104813.9|104788.9|104829.3|104804.3|104829.6|104804.6|104803.8|104778.8|49
1727443290000|2024-09-27 13:21:30|104829|104804|104858.7|104833.7|104860.9|104835.9|104828.9|104803.9|44
1727443300000|2024-09-27 13:21:40|104858.9|104833.9|104858.8|104833.8|104858.9|104833.9|104855.4|104830.4|40
1727443310000|2024-09-27 13:21:50|104859.3|104834.3|104845.7|104820.7|104859.3|104834.3|104837.9|104812.9|44
1727443320000|2024-09-27 13:22:00|104846.3|104821.3|104859.2|104834.2|104867|104842|104846.3|104821.3|27
1727443330000|2024-09-27 13:22:10|104859.5|104834.5|104860.8|104835.8|104863.4|104838.4|104855.2|104830.2|36
1727443340000|2024-09-27 13:22:20|104861.1|104836.1|104856.8|104831.8|104862.5|104837.5|104854.8|104829.8|36
1727443350000|2024-09-27 13:22:30|104856.4|104831.4|104866|104841|104866.2|104841.2|104849.1|104824.1|40
1727443360000|2024-09-27 13:22:40|104865.7|104840.7|104860.2|104835.2|104865.7|104840.7|104858.6|104833.6|32
1727443370000|2024-09-27 13:22:50|104859.9|104834.9|104865.3|104840.3|104868.5|104843.5|104859.9|104834.9|28
1727443380000|2024-09-27 13:23:00|104865.6|104840.6|104892.4|104842.4|104894.2|104851.7|104865.4|104840.2|34
1727443390000|2024-09-27 13:23:10|104893|104843|104883.6|104833.6|104893|104843|104877.7|104827.7|40
1727443400000|2024-09-27 13:23:20|104883.5|104833.5|104885.6|104835.6|104886|104836|104881|104831|24
1727443410000|2024-09-27 13:23:30|104885.2|104835.2|104884.3|104834.3|104885.2|104835.2|104880.5|104830.5|31
1727443420000|2024-09-27 13:23:40|104884.1|104834.1|104883.5|104833.5|104884.1|104834.1|104879.4|104829.4|14
1727443430000|2024-09-27 13:23:50|104883.6|104833.6|104879.6|104829.6|104884.5|104834.5|104873.9|104823.9|36
1727443440000|2024-09-27 13:24:00|104879|104829|104882.9|104832.9|104885|104835|104878.7|104828.7|24
1727443450000|2024-09-27 13:24:10|104883.2|104833.2|104873.3|104848.3|104884.8|104859.8|104873.3|104832.8|24
1727443460000|2024-09-27 13:24:20|104873|104848|104865.3|104840.3|104873.1|104848.1|104864.4|104839.4|35
1727443470000|2024-09-27 13:24:30|104865.2|104840.2|104878.3|104853.3|104880.6|104855.6|104865.1|104840.1|30
1727443480000|2024-09-27 13:24:40|104878|104853|104900.6|104875.6|104911.8|104886.8|104878|104853|44
1727443490000|2024-09-27 13:24:50|104901.6|104876.6|104900.7|104875.7|104910.5|104885.5|104900.7|104875.7|39
1727443500000|2024-09-27 13:25:00|104898.4|104873.4|104896.4|104871.4|104901.5|104876.5|104895.3|104870.3|33
1727443510000|2024-09-27 13:25:10|104896.5|104871.5|104897.7|104872.7|104901.9|104876.9|104896.5|104871.5|39
1727443520000|2024-09-27 13:25:20|104897.4|104872.4|104894|104869|104899.4|104874.4|104891.8|104866.8|44
1727443530000|2024-09-27 13:25:30|104893.6|104868.6|104896.5|104871.5|104896.5|104871.5|104886.6|104861.6|35
1727443540000|2024-09-27 13:25:40|104896.4|104871.4|104893.8|104868.8|104896.4|104871.4|104892.8|104867.8|27
1727443550000|2024-09-27 13:25:50|104893.6|104868.6|104893.2|104868.2|104893.6|104868.6|104888.8|104863.8|30
1727443560000|2024-09-27 13:26:00|104892.4|104867.4|104887.4|104862.4|104892.4|104867.4|104871.8|104846.8|43
1727443570000|2024-09-27 13:26:10|104887.7|104862.7|104890.1|104865.1|104891.1|104866.1|104882.7|104857.7|33
1727443580000|2024-09-27 13:26:20|104889.9|104864.9|104898.5|104873.5|104902.9|104877.9|104889.9|104864.9|45
1727443590000|2024-09-27 13:26:30|104898|104873|104913.5|104888.5|104913.5|104888.5|104897.5|104872.5|39
1727443600000|2024-09-27 13:26:40|104913.7|104888.7|104921.5|104896.5|104922.7|104897.7|104913.7|104888.7|27
1727443610000|2024-09-27 13:26:50|104921.7|104896.7|104916.9|104891.9|104932.4|104907.4|104916.7|104891.7|47
1727443620000|2024-09-27 13:27:00|104917.4|104892.4|104912.6|104887.6|104918|104893|104911.6|104886.6|38
1727443630000|2024-09-27 13:27:10|104911.4|104886.4|104915.8|104890.8|104915.8|104890.8|104908.8|104883.8|33
1727443640000|2024-09-27 13:27:20|104916.6|104891.6|104921.8|104896.8|104922.3|104897.3|104916.2|104891.2|37
1727443650000|2024-09-27 13:27:30|104921.7|104896.7|104921.8|104896.8|104922.4|104897.4|104920.5|104895.5|18
1727443660000|2024-09-27 13:27:40|104920.4|104895.4|104894.3|104869.3|104920.4|104895.4|104894.3|104869.3|43
1727443670000|2024-09-27 13:27:50|104894.4|104869.4|104887.7|104862.7|104895.4|104870.4|104887.1|104862.1|34
1727443680000|2024-09-27 13:28:00|104888.7|104863.7|104902.9|104877.9|104905|104880|104888.4|104863.4|41
1727443690000|2024-09-27 13:28:10|104902.6|104877.6|104907.2|104882.2|104907.2|104882.2|104900|104875|40
1727443700000|2024-09-27 13:28:20|104908.5|104883.5|104931.2|104906.2|104931.6|104906.6|104908.5|104883.5|46
1727443710000|2024-09-27 13:28:30|104931|104906|104904.5|104879.5|104931|104906|104902.3|104877.3|38
1727443720000|2024-09-27 13:28:40|104904|104879|104924.7|104874.7|104925.8|104887.3|104902.6|104872.4|43
1727443730000|2024-09-27 13:28:50|104924.5|104874.5|104928.1|104878.1|104928.6|104878.6|104922.8|104872.8|34
1727443740000|2024-09-27 13:29:00|104928.4|104878.4|104927.1|104877.1|104928.5|104878.5|104919.3|104869.3|35
1727443750000|2024-09-27 13:29:10|104924.8|104874.8|104924.8|104874.8|104925|104875|104922|104872|22
1727443760000|2024-09-27 13:29:20|104925|104875|104922.6|104872.6|104928|104878|104921.7|104871.7|43
1727443770000|2024-09-27 13:29:30|104923.5|104873.5|104922.9|104872.9|104925.2|104875.2|104920.3|104870.3|35
1727443780000|2024-09-27 13:29:40|104922.4|104872.4|104924.3|104874.3|104924.7|104874.7|104920.4|104870.4|27
1727443790000|2024-09-27 13:29:50|104924.1|104874.1|104918|104868|104924.8|104874.8|104918|104868|31
1727443800000|2024-09-27 13:30:00|104917.7|104867.7|104908.8|104858.8|104917.7|104867.7|104890.1|104840.1|59
1727443810000|2024-09-27 13:30:10|104909|104859|104920|104870|104929.3|104879.3|104909|104859|53
1727443820000|2024-09-27 13:30:20|104917.6|104867.6|104931.5|104881.5|104932.4|104882.4|104917.6|104867.6|39
1727443830000|2024-09-27 13:30:30|104931.8|104881.8|104953.1|104903.1|104953.1|104903.1|104931.8|104881.8|42
1727443840000|2024-09-27 13:30:40|104953.8|104903.8|104990.8|104940.8|104993.5|104943.5|104946.1|104896.1|47
1727443850000|2024-09-27 13:30:50|104990|104940|104970.8|104920.8|104991|104941|104970.8|104920.8|52
1727443860000|2024-09-27 13:31:00|104969.5|104919.5|104926|104876|104969.5|104919.5|104922.4|104872.4|67
1727443870000|2024-09-27 13:31:10|104925.9|104875.9|104906.5|104856.5|104925.9|104875.9|104905.4|104855.4|41
1727443880000|2024-09-27 13:31:20|104907|104857|104894.3|104844.3|104908.2|104858.2|104894.3|104844.3|55
1727443890000|2024-09-27 13:31:30|104892.1|104842.1|104908.5|104858.5|104908.5|104858.5|104885.8|104835.8|44
1727443900000|2024-09-27 13:31:40|104908.2|104858.2|104922.2|104872.2|104925.4|104875.4|104903.9|104853.9|49
1727443910000|2024-09-27 13:31:50|104922|104872|104950|104900|104950|104900|104922|104872|57
1727443920000|2024-09-27 13:32:00|104950.5|104900.5|104961|104911|104962.6|104912.6|104949.7|104899.7|52
1727443930000|2024-09-27 13:32:10|104960.7|104910.7|104981.5|104931.5|104981.5|104931.5|104959.6|104909.6|50
1727443940000|2024-09-27 13:32:20|104983.2|104933.2|104985.6|104935.6|104992.6|104942.6|104977.6|104927.6|37
1727443950000|2024-09-27 13:32:30|104985.4|104935.4|104969.6|104919.6|104985.4|104935.4|104967.5|104917.5|47
1727443960000|2024-09-27 13:32:40|104969.7|104919.7|104955.8|104905.8|104970.4|104920.4|104955.8|104905.8|38
1727443970000|2024-09-27 13:32:50|104955.4|104905.4|104917|104892|104955.7|104905.7|104915.8|104884.5|50
1727443980000|2024-09-27 13:33:00|104916.5|104891.5|104922.9|104897.9|104923.9|104898.9|104916.5|104891.5|43
1727443990000|2024-09-27 13:33:10|104923.2|104898.2|104886.6|104861.6|104923.2|104898.2|104886.6|104861.6|52
1727444000000|2024-09-27 13:33:20|104885.8|104860.8|104876.1|104851.1|104897.1|104872.1|104876.1|104851.1|56
1727444010000|2024-09-27 13:33:30|104875.1|104850.1|104846.3|104821.3|104875.1|104850.1|104843.6|104818.6|55
1727444020000|2024-09-27 13:33:40|104846.1|104821.1|104849.6|104824.6|104853.8|104828.8|104845|104820|59
1727444030000|2024-09-27 13:33:50|104849.5|104824.5|104841.6|104816.6|104856.5|104831.5|104839.8|104814.8|47
1727444040000|2024-09-27 13:34:00|104855.1|104805.1|104877.7|104852.7|104882|104857|104855.1|104805.1|53
1727444050000|2024-09-27 13:34:10|104875.4|104850.4|104859.8|104834.8|104875.7|104850.7|104859.8|104834.8|45
1727444060000|2024-09-27 13:34:20|104859.5|104834.5|104849.5|104824.5|104860.2|104835.2|104845|104820|50
1727444070000|2024-09-27 13:34:30|104849.1|104824.1|104849.9|104824.9|104849.9|104824.9|104842|104817|49
1727444080000|2024-09-27 13:34:40|104850.2|104825.2|104853.9|104828.9|104857.3|104832.3|104850.2|104825.2|39
1727444090000|2024-09-27 13:34:50|104853.7|104828.7|104825.9|104800.9|104854.5|104829.5|104825.9|104800.9|56
1727444100000|2024-09-27 13:35:00|104827|104802|104860.8|104835.8|104860.8|104835.8|104826.7|104801.7|46
1727444110000|2024-09-27 13:35:10|104860.4|104835.4|104850.6|104825.6|104874.4|104849.4|104850.3|104825.3|50
1727444120000|2024-09-27 13:35:20|104850.7|104825.7|104857.5|104832.5|104858.1|104833.1|104850.3|104825.3|44
1727444130000|2024-09-27 13:35:30|104858.2|104833.2|104866.4|104841.4|104867.6|104842.6|104858.2|104833.2|50
1727444140000|2024-09-27 13:35:40|104866.2|104841.2|104844|104819|104866.2|104841.2|104841.8|104816.8|42
1727444150000|2024-09-27 13:35:50|104843.9|104818.9|104842|104817|104851.5|104826.5|104839.9|104814.9|38
1727444160000|2024-09-27 13:36:00|104840.1|104815.1|104851.2|104826.2|104853.1|104828.1|104838.7|104813.7|51
1727444170000|2024-09-27 13:36:10|104850.9|104825.9|104879.7|104854.7|104882.8|104857.8|104847|104822|50
1727444180000|2024-09-27 13:36:20|104880|104855|104883.9|104858.9|104883.9|104858.9|104877.8|104852.8|31
1727444190000|2024-09-27 13:36:30|104883.8|104858.8|104883.7|104858.7|104887.8|104862.8|104882.8|104857.8|22
1727444200000|2024-09-27 13:36:40|104883.5|104858.5|104878.3|104853.3|104883.8|104858.8|104876.1|104851.1|26
1727444210000|2024-09-27 13:36:50|104873.9|104848.9|104874.5|104849.5|104886.1|104861.1|104872.1|104847.1|34
1727444220000|2024-09-27 13:37:00|104874.6|104849.6|104851.7|104826.7|104874.6|104849.6|104850|104825|45
1727444230000|2024-09-27 13:37:10|104851.9|104826.9|104856.7|104831.7|104857|104832|104845.4|104820.4|37
1727444240000|2024-09-27 13:37:20|104857.1|104832.1|104870.2|104845.2|104870.2|104845.2|104857.1|104832.1|35
1727444250000|2024-09-27 13:37:30|104870|104845|104877.2|104852.2|104881.9|104856.9|104869.6|104844.6|40
1727444260000|2024-09-27 13:37:40|104877.4|104852.4|104866.4|104841.4|104877.6|104852.6|104866.4|104841.4|31
1727444270000|2024-09-27 13:37:50|104865.7|104840.7|104821.8|104796.8|104865.8|104840.8|104819.7|104794.7|46
1727444280000|2024-09-27 13:38:00|104821.7|104796.7|104825.9|104800.9|104826.6|104801.6|104820.2|104795.2|41
1727444290000|2024-09-27 13:38:10|104826.1|104801.1|104815.1|104790.1|104826.1|104801.1|104808.4|104783.4|46
1727444300000|2024-09-27 13:38:20|104815.5|104790.5|104817.3|104792.3|104817.3|104792.3|104814.8|104789.8|23
1727444310000|2024-09-27 13:38:30|104817.7|104792.7|104822|104797|104831.3|104806.3|104817.7|104792.7|31
1727444320000|2024-09-27 13:38:40|104821.6|104796.6|104838.6|104813.6|104838.6|104813.6|104821.6|104796.6|43
1727444330000|2024-09-27 13:38:50|104838.3|104813.3|104833.8|104808.8|104838.3|104813.3|104822.5|104797.5|36
1727444340000|2024-09-27 13:39:00|104834.5|104809.5|104842.4|104817.4|104848.1|104823.1|104834.5|104809.5|47
1727444350000|2024-09-27 13:39:10|104841.6|104816.6|104862.6|104837.6|104862.6|104837.6|104838.1|104813.1|49
1727444360000|2024-09-27 13:39:20|104863.2|104838.2|104872.2|104847.2|104872.2|104847.2|104863.2|104838.2|33
1727444370000|2024-09-27 13:39:30|104872.4|104847.4|104885.6|104860.6|104888.9|104863.9|104872.3|104847.3|40
1727444380000|2024-09-27 13:39:40|104885.1|104860.1|104885.3|104860.3|104893.5|104868.5|104884.2|104859.2|39
1727444390000|2024-09-27 13:39:50|104885|104860|104892.8|104842.8|104894.5|104860|104880.3|104833|43
1727444400000|2024-09-27 13:40:00|104893.2|104843.2|104894.2|104844.2|104894.3|104844.3|104889.2|104839.2|41
1727444410000|2024-09-27 13:40:10|104894.1|104844.1|104871.6|104846.6|104894.2|104848.1|104869.9|104835|46
1727444420000|2024-09-27 13:40:20|104871.4|104846.4|104874|104849|104874.2|104849.2|104871.4|104846.4|30
1727444430000|2024-09-27 13:40:30|104873.7|104848.7|104882.2|104857.2|104882.8|104857.8|104873.7|104848.7|32
1727444440000|2024-09-27 13:40:40|104881.9|104856.9|104901.1|104876.1|104902|104877|104881.9|104856.9|44
1727444450000|2024-09-27 13:40:50|104901.6|104876.6|104942.5|104892.5|104942.5|104896.4|104901|104876|42
1727444460000|2024-09-27 13:41:00|104943.4|104893.4|104943.2|104918.2|104951.4|104920.1|104939.4|104892.8|45
1727444470000|2024-09-27 13:41:10|104943.4|104918.4|104955.5|104905.5|104962.7|104919.5|104943.4|104905.5|31
1727444480000|2024-09-27 13:41:20|104955.3|104905.3|104958.3|104908.3|104962.3|104912.3|104955.3|104905.3|26
1727444490000|2024-09-27 13:41:30|104959|104909|104955.3|104905.3|104959.5|104909.5|104955.3|104905.3|21
1727444500000|2024-09-27 13:41:40|104955.2|104905.2|104950.9|104900.9|104956.3|104906.3|104949.7|104899.7|35
1727444510000|2024-09-27 13:41:50|104950.5|104900.5|104925.3|104900.3|104952.2|104903.7|104912.2|104887.2|42
1727444520000|2024-09-27 13:42:00|104925.4|104900.4|104915.6|104890.6|104925.4|104900.4|104915|104890|38
1727444530000|2024-09-27 13:42:10|104915.8|104890.8|104934.3|104909.3|104934.3|104909.3|104915.8|104890.8|29
1727444540000|2024-09-27 13:42:20|104934.4|104909.4|104968.3|104943.3|104969.5|104944.5|104934.4|104909.4|56
1727444550000|2024-09-27 13:42:30|104968.5|104943.5|104971.4|104921.4|104982.6|104949.3|104959.1|104919|56
1727444560000|2024-09-27 13:42:40|104974.1|104924.1|104973.5|104923.5|104976.3|104926.3|104972.5|104922.5|48
1727444570000|2024-09-27 13:42:50|104973.4|104923.4|104999.8|104949.8|104999.8|104949.8|104973.4|104923.4|46
1727444580000|2024-09-27 13:43:00|105002.6|104952.6|105007.4|104957.4|105007.8|104957.8|105000|104950|35
1727444590000|2024-09-27 13:43:10|105007.8|104957.8|105010.7|104960.7|105024.7|104974.7|105002.1|104952.1|55
1727444600000|2024-09-27 13:43:20|105011.3|104961.3|105007.1|104957.1|105017.2|104967.2|105006.7|104956.7|38
1727444610000|2024-09-27 13:43:30|105007.6|104957.6|105010|104960|105010|104960|105005.8|104955.8|37
1727444620000|2024-09-27 13:43:40|105009.8|104959.8|104984|104959|105009.8|104961|104982.8|104948.6|31
1727444630000|2024-09-27 13:43:50|104987.3|104962.3|105003.6|104953.6|105003.8|104964.3|104985.2|104944.8|44
1727444640000|2024-09-27 13:44:00|105003.9|104953.9|105007.5|104957.5|105007.5|104957.5|104996.7|104946.7|45
1727444650000|2024-09-27 13:44:10|105007.6|104957.6|105032|104982|105040.1|104990.1|105007.6|104957.6|41
1727444660000|2024-09-27 13:44:20|105032.1|104982.1|105020.6|104970.6|105037.4|104987.4|105020.2|104970.2|35
1727444670000|2024-09-27 13:44:30|105021.6|104971.6|105023.1|104973.1|105026.8|104976.8|105017.7|104967.7|40
1727444680000|2024-09-27 13:44:40|105022.9|104972.9|105031.6|104981.6|105031.6|104981.6|105022.6|104972.6|31
1727444690000|2024-09-27 13:44:50|105031.5|104981.5|105012.2|104962.2|105031.6|104981.6|105011.1|104961.1|38
1727444700000|2024-09-27 13:45:00|105010.1|104960.1|105003.8|104953.8|105017|104967|104999.3|104949.3|50
1727444710000|2024-09-27 13:45:10|105003.2|104953.2|105020.1|104970.1|105021.1|104971.1|105003.2|104953.2|46
1727444720000|2024-09-27 13:45:20|105020.5|104970.5|105016.8|104966.8|105023.2|104973.2|105015.3|104965.3|40
1727444730000|2024-09-27 13:45:30|105017|104967|104998.8|104948.8|105018.7|104968.7|104998.8|104948.8|43
1727444740000|2024-09-27 13:45:40|104997.5|104947.5|105004.7|104954.7|105005.7|104955.7|104995.6|104945.6|37
1727444750000|2024-09-27 13:45:50|105008|104958|105012.5|104962.5|105020.8|104970.8|105008|104958|39
1727444760000|2024-09-27 13:46:00|105012.8|104962.8|105009.7|104959.7|105013.6|104963.6|105006.4|104956.4|43
1727444770000|2024-09-27 13:46:10|105007.5|104957.5|104998.1|104973.1|105007.5|104973.1|104985.6|104935.6|47
1727444780000|2024-09-27 13:46:20|104998|104973|104997.6|104972.6|104998.8|104973.8|104991.2|104966.2|27
1727444790000|2024-09-27 13:46:30|104997.7|104972.7|105019.4|104994.4|105019.6|104994.6|104997.6|104972.6|41
1727444800000|2024-09-27 13:46:40|105019.5|104994.5|105032.3|105007.3|105033.8|105008.8|105019.5|104994.5|33
1727444810000|2024-09-27 13:46:50|105032.7|105007.7|105024.1|104999.1|105037.6|105012.6|105023.8|104998.8|40
1727444820000|2024-09-27 13:47:00|105023.8|104998.8|105026.7|105001.7|105031.3|105006.3|105023.2|104998.2|37
1727444830000|2024-09-27 13:47:10|105026.5|105001.5|105015.6|104990.6|105027.1|105002.1|105014.6|104989.6|31
1727444840000|2024-09-27 13:47:20|105016.1|104991.1|105037.8|105012.8|105039.9|105014.9|105016.1|104991.1|35
1727444850000|2024-09-27 13:47:30|105037.9|105012.9|105032.8|105007.8|105037.9|105012.9|105029|105004|39
1727444860000|2024-09-27 13:47:40|105032.4|105007.4|105041.7|105016.7|105041.7|105016.7|105030.9|105005.9|33
1727444870000|2024-09-27 13:47:50|105039.9|105014.9|105064.9|105039.9|105077.2|105052.2|105039.3|105014.3|49
1727444880000|2024-09-27 13:48:00|105067.9|105042.9|105056.1|105031.1|105069.1|105044.1|105055.7|105030.7|45
1727444890000|2024-09-27 13:48:10|105055.9|105030.9|105053.9|105028.9|105059.1|105034.1|105052.3|105027.3|38
1727444900000|2024-09-27 13:48:20|105053.4|105028.4|105069.7|105044.7|105069.9|105044.9|105053.2|105028.2|35
1727444910000|2024-09-27 13:48:30|105070|105045|105066.1|105041.1|105072.5|105047.5|105062.1|105037.1|32
1727444920000|2024-09-27 13:48:40|105064.1|105039.1|105055.1|105030.1|105064.1|105039.1|105054.4|105029.4|20
1727444930000|2024-09-27 13:48:50|105054.6|105029.6|105035.7|105010.7|105054.6|105029.6|105018|104993|55
1727444940000|2024-09-27 13:49:00|105035.9|105010.9|105014.4|104989.4|105036.5|105011.5|105013.5|104988.5|41
1727444950000|2024-09-27 13:49:10|105014.2|104989.2|104983.8|104958.8|105014.2|104989.2|104983.8|104958.8|40
1727444960000|2024-09-27 13:49:20|104983.1|104958.1|104978|104928|104983.1|104958.1|104956.4|104917.8|45
1727444970000|2024-09-27 13:49:30|104977.8|104927.8|104982.8|104932.8|104989.4|104939.4|104975.2|104925.2|46
1727444980000|2024-09-27 13:49:40|104981.9|104931.9|105004.3|104954.3|105004.3|104954.3|104974.5|104924.5|53
1727444990000|2024-09-27 13:49:50|105008.2|104958.2|105023.2|104973.2|105028.8|104978.8|105008.2|104958.2|48
1727445000000|2024-09-27 13:50:00|105022.6|104972.6|105030.3|104980.3|105037.6|104987.6|105020.6|104970.6|58
1727445010000|2024-09-27 13:50:10|105030.4|104980.4|105036.6|104986.6|105036.9|104986.9|105027.9|104977.9|37
1727445020000|2024-09-27 13:50:20|105036.8|104986.8|105041.7|104991.7|105049.9|104999.9|105036.8|104986.8|42
1727445030000|2024-09-27 13:50:30|105042|104992|105052.1|105002.1|105055.4|105005.4|105041.3|104991.3|45
1727445040000|2024-09-27 13:50:40|105051.8|105001.8|105051.4|105001.4|105052.4|105002.4|105046.9|104996.9|41
1727445050000|2024-09-27 13:50:50|105051.2|105001.2|105023.2|104973.2|105051.5|105001.5|105023.2|104973.2|47
1727445060000|2024-09-27 13:51:00|105022.5|104972.5|105029.9|104979.9|105033.1|104983.1|105021.8|104971.8|32
1727445070000|2024-09-27 13:51:10|105030|104980|105042.4|104992.4|105044.8|104994.8|105029|104979|41
1727445080000|2024-09-27 13:51:20|105041.7|104991.7|105042.2|104992.2|105042.3|104992.3|105036.1|104986.1|27
1727445090000|2024-09-27 13:51:30|105041.8|104991.8|105017.6|104967.6|105041.8|104991.8|105016.9|104966.9|45
1727445100000|2024-09-27 13:51:40|105016.8|104966.8|105002.3|104977.3|105022.3|104978.2|105002.3|104964.2|35
1727445110000|2024-09-27 13:51:50|105001.9|104976.9|104998.7|104973.7|105003.5|104978.5|104998.7|104973.7|31
1727445120000|2024-09-27 13:52:00|104996.8|104971.8|104998.2|104973.2|104998.2|104973.2|104992.9|104967.9|38
1727445130000|2024-09-27 13:52:10|104998.5|104973.5|105009.4|104984.4|105009.4|104984.4|104998.3|104973.3|38
1727445140000|2024-09-27 13:52:20|105011|104986|105025.9|105000.9|105026.4|105001.4|105010.2|104985.2|38
1727445150000|2024-09-27 13:52:30|105025.2|105000.2|105020.4|104995.4|105025.2|105000.2|105017.8|104992.8|31
1727445160000|2024-09-27 13:52:40|105020.2|104995.2|105015.7|104990.7|105024.3|104999.3|105015.7|104990.7|31
1727445170000|2024-09-27 13:52:50|105015.9|104990.9|105015|104990|105018.7|104993.7|105014.7|104989.7|23
1727445180000|2024-09-27 13:53:00|105014.7|104989.7|105016.9|104991.9|105018.6|104993.6|105011.1|104986.1|31
1727445190000|2024-09-27 13:53:10|105017.3|104992.3|105014.4|104989.4|105019.1|104994.1|105013.5|104988.5|34
1727445200000|2024-09-27 13:53:20|105013.7|104988.7|105016.6|104991.6|105016.6|104991.6|105013.7|104988.7|24
1727445210000|2024-09-27 13:53:30|105016.4|104991.4|105017.2|104992.2|105025|105000|105016.4|104991.4|34
1727445220000|2024-09-27 13:53:40|105016.6|104991.6|105016.2|104991.2|105024.1|104999.1|105012.9|104987.9|32
1727445230000|2024-09-27 13:53:50|105014.6|104989.6|105007.3|104982.3|105014.6|104989.6|105007.3|104982.3|33
1727445240000|2024-09-27 13:54:00|105007.4|104982.4|105003.6|104978.6|105008.2|104983.2|105002.5|104977.5|30
1727445250000|2024-09-27 13:54:10|105003.2|104978.2|104988.8|104963.8|105003.2|104978.2|104984.4|104959.4|44
1727445260000|2024-09-27 13:54:20|104988.4|104963.4|104984|104959|104988.7|104963.7|104983.3|104958.3|28
1727445270000|2024-09-27 13:54:30|104984.6|104959.6|104978.6|104953.6|104986.7|104961.7|104975.5|104950.5|30
1727445280000|2024-09-27 13:54:40|104980.4|104955.4|104967.2|104942.2|104984|104959|104966.6|104941.6|44
1727445290000|2024-09-27 13:54:50|104968.3|104943.3|104962.8|104937.8|104969|104944|104958.9|104933.9|41
1727445300000|2024-09-27 13:55:00|104963.3|104938.3|104974.2|104949.2|104974.2|104949.2|104963.3|104938.3|37
1727445310000|2024-09-27 13:55:10|104974|104949|104973.2|104948.2|104975|104950|104972|104947|21
1727445320000|2024-09-27 13:55:20|104973.3|104948.3|104974.8|104949.8|104982.4|104957.4|104973.3|104948.3|40
1727445330000|2024-09-27 13:55:30|104974.5|104949.5|104970.5|104945.5|104975.6|104950.6|104966.7|104941.7|38
1727445340000|2024-09-27 13:55:40|104969.8|104944.8|104972.7|104947.7|104972.7|104947.7|104967.8|104942.8|21
1727445350000|2024-09-27 13:55:50|104973.4|104948.4|104961.2|104936.2|104983.2|104958.2|104959.4|104934.4|49
1727445360000|2024-09-27 13:56:00|104961.4|104936.4|104968.6|104943.6|104969.3|104944.3|104961.4|104936.4|19
1727445370000|2024-09-27 13:56:10|104969|104944|104965.6|104940.6|104969.6|104944.6|104965.6|104940.6|6
1727445380000|2024-09-27 13:56:20|104965.2|104940.2|104960.2|104935.2|104965.6|104940.6|104960|104935|22
1727445390000|2024-09-27 13:56:30|104960.1|104935.1|104960.5|104935.5|104961.7|104936.7|104959.9|104934.9|25
1727445400000|2024-09-27 13:56:40|104960.2|104935.2|104962.6|104937.6|104962.6|104937.6|104957|104932|25
1727445410000|2024-09-27 13:56:50|104962.9|104937.9|104959.8|104934.8|104963.4|104938.4|104959.8|104934.8|19
1727445420000|2024-09-27 13:57:00|104960.2|104935.2|104916|104866|104960.2|104935.2|104912.7|104862.7|48
1727445430000|2024-09-27 13:57:10|104916.2|104866.2|104914.1|104864.1|104918.4|104868.4|104913.2|104863.2|37
1727445440000|2024-09-27 13:57:20|104915|104865|104912.3|104862.3|104917.3|104867.3|104912.3|104862.3|42
1727445450000|2024-09-27 13:57:30|104912|104862|104909|104859|104912|104862|104907.2|104857.2|21
1727445460000|2024-09-27 13:57:40|104908.9|104858.9|104909.9|104859.9|104912.3|104862.3|104908.9|104858.9|26
1727445470000|2024-09-27 13:57:50|104911|104861|104945.6|104895.6|104945.6|104895.6|104911|104861|59
1727445480000|2024-09-27 13:58:00|104948.8|104898.8|104951.6|104901.6|104951.9|104901.9|104948.8|104898.8|32
1727445490000|2024-09-27 13:58:10|104952.1|104902.1|104954.4|104904.4|104954.9|104904.9|104950.9|104900.9|17
1727445500000|2024-09-27 13:58:20|104954.6|104904.6|104951.1|104901.1|104954.6|104904.6|104951.1|104901.1|24
1727445510000|2024-09-27 13:58:30|104951.2|104901.2|104948.3|104898.3|104951.2|104901.2|104947.5|104897.5|20
1727445520000|2024-09-27 13:58:40|104947.9|104897.9|104952.6|104902.6|104952.6|104902.6|104947.6|104897.6|17
1727445530000|2024-09-27 13:58:50|104952.8|104902.8|104946.1|104896.1|104952.8|104902.8|104946.1|104896.1|31
1727445540000|2024-09-27 13:59:00|104943.8|104893.8|104954.6|104904.6|104958.3|104908.3|104942.5|104892.5|71
1727445550000|2024-09-27 13:59:10|104954.8|104904.8|104921.6|104871.6|104963.8|104913.8|104921.6|104871.6|48
1727445560000|2024-09-27 13:59:20|104921.5|104871.5|104915.5|104865.5|104921.8|104871.8|104911.5|104861.5|60
1727445570000|2024-09-27 13:59:30|104914.7|104864.7|104906.2|104856.2|104914.7|104864.7|104906.2|104856.2|41
1727445580000|2024-09-27 13:59:40|104906.7|104856.7|104908.3|104858.3|104918.4|104868.4|104906.2|104856.2|52
1727445590000|2024-09-27 13:59:50|104908.2|104858.2|105042.3|104842.3|105042.3|104866.4|104908.2|104812.2|53
1727445600000|2024-09-27 14:00:00|105034|104834|104972.9|104808|105065.4|104865.4|104971.2|104794.3|70
1727445610000|2024-09-27 14:00:10|104978.4|104808.7|104906.1|104856.1|104978.4|104879.1|104902.8|104805|73
1727445620000|2024-09-27 14:00:20|104908.5|104858.5|104917.6|104867.6|104917.7|104867.7|104901.7|104851.7|75
1727445630000|2024-09-27 14:00:30|104911.6|104861.6|104905.7|104855.7|104911.6|104861.6|104883.9|104833.9|61
1727445640000|2024-09-27 14:00:40|104905.4|104855.4|104887.4|104837.4|104905.4|104855.4|104886.1|104836.1|48
1727445650000|2024-09-27 14:00:50|104887.3|104837.3|104917|104867|104917.3|104867.3|104887.2|104837.2|40
1727445660000|2024-09-27 14:01:00|104917.1|104867.1|104870.6|104820.6|104917.1|104867.1|104842.7|104792.7|66
1727445670000|2024-09-27 14:01:10|104878.4|104828.4|104879.9|104829.9|104907.6|104857.6|104862.4|104812.4|72
1727445680000|2024-09-27 14:01:20|104880.2|104830.2|104864.7|104814.7|104883.6|104833.6|104864.4|104814.4|49
1727445690000|2024-09-27 14:01:30|104864|104814|104869.5|104819.5|104870.3|104820.3|104860.2|104810.2|35
1727445700000|2024-09-27 14:01:40|104868.7|104818.7|104862.9|104812.9|104869.8|104819.8|104860.1|104810.1|45
1727445710000|2024-09-27 14:01:50|104864.3|104814.3|104879.9|104829.9|104879.9|104829.9|104858.9|104808.9|47
1727445720000|2024-09-27 14:02:00|104880.1|104830.1|104878.4|104828.4|104880.2|104830.2|104874.9|104824.9|34
1727445730000|2024-09-27 14:02:10|104879|104829|104903.9|104853.9|104906.6|104856.6|104870.4|104820.4|54
1727445740000|2024-09-27 14:02:20|104902.6|104852.6|104900.6|104850.6|104907.1|104857.1|104898.7|104848.7|40
1727445750000|2024-09-27 14:02:30|104902.1|104852.1|104919|104869|104919|104869|104901.5|104851.5|57
1727445760000|2024-09-27 14:02:40|104922.7|104872.7|104923.6|104873.6|104925.8|104875.8|104918|104868|48
1727445770000|2024-09-27 14:02:50|104923.8|104873.8|104927.8|104877.8|104927.8|104877.8|104911.1|104861.1|52
1727445780000|2024-09-27 14:03:00|104928.5|104878.5|104940.4|104890.4|104940.5|104890.5|104916.9|104866.9|52
1727445790000|2024-09-27 14:03:10|104943.5|104893.5|104945.4|104895.4|104946.3|104896.3|104941.6|104891.6|28
1727445800000|2024-09-27 14:03:20|104946.4|104896.4|104948|104898|104948.8|104898.8|104944.9|104894.9|27
1727445810000|2024-09-27 14:03:30|104947.7|104897.7|104935.4|104885.4|104947.7|104897.7|104933.4|104883.4|52
1727445820000|2024-09-27 14:03:40|104935.5|104885.5|104937.3|104887.3|104938.5|104888.5|104934.3|104884.3|35
1727445830000|2024-09-27 14:03:50|104937.4|104887.4|104930.6|104880.6|104939.4|104889.4|104927.8|104877.8|37
1727445840000|2024-09-27 14:04:00|104930.3|104880.3|104931.2|104881.2|104931.2|104881.2|104925.4|104875.4|37
1727445850000|2024-09-27 14:04:10|104931|104881|104923.9|104873.9|104931.9|104881.9|104923.9|104873.9|40
1727445860000|2024-09-27 14:04:20|104924.4|104874.4|104926.9|104876.9|104927.2|104877.2|104923.1|104873.1|32
1727445870000|2024-09-27 14:04:30|104926.8|104876.8|104934.3|104884.3|104934.6|104884.6|104926.4|104876.4|29
1727445880000|2024-09-27 14:04:40|104934.1|104884.1|104927.6|104877.6|104944.4|104894.4|104927.6|104877.6|50
1727445890000|2024-09-27 14:04:50|104926.4|104876.4|104923.5|104873.5|104929.1|104879.1|104923.5|104873.5|27
1727445900000|2024-09-27 14:05:00|104923.7|104873.7|104924.4|104874.4|104930.7|104880.7|104923.7|104873.7|29
1727445910000|2024-09-27 14:05:10|104924.2|104874.2|104918.8|104868.8|104924.2|104874.2|104918.3|104868.3|47
1727445920000|2024-09-27 14:05:20|104918.9|104868.9|104901.2|104851.2|104919.1|104869.1|104892.6|104842.6|48
1727445930000|2024-09-27 14:05:30|104900.6|104850.6|104904.1|104854.1|104904.7|104854.7|104899.1|104849.1|36
1727445940000|2024-09-27 14:05:40|104903.7|104853.7|104918.4|104868.4|104918.9|104868.9|104903.7|104853.7|36
1727445950000|2024-09-27 14:05:50|104920.3|104870.3|104916.3|104866.3|104920.3|104870.3|104915.3|104865.3|28
1727445960000|2024-09-27 14:06:00|104916.1|104866.1|104901.3|104851.3|104916.1|104866.1|104880.4|104830.4|48
1727445970000|2024-09-27 14:06:10|104901.7|104851.7|104896.9|104846.9|104911.7|104861.7|104895.9|104845.9|49
1727445980000|2024-09-27 14:06:20|104897.1|104847.1|104891.8|104841.8|104902.1|104852.1|104887.7|104837.7|47
1727445990000|2024-09-27 14:06:30|104892.1|104842.1|104883.1|104833.1|104892.5|104842.5|104882.3|104832.3|48
1727446000000|2024-09-27 14:06:40|104882.5|104832.5|104847.9|104797.9|104882.5|104832.5|104847.9|104797.9|43
1727446010000|2024-09-27 14:06:50|104847.8|104797.8|104838.5|104788.5|104852.3|104802.3|104838.5|104788.5|41
1727446020000|2024-09-27 14:07:00|104838.7|104788.7|104840.7|104790.7|104843.2|104793.2|104837.6|104787.6|31
1727446030000|2024-09-27 14:07:10|104840.5|104790.5|104850.9|104800.9|104851.1|104801.1|104840.5|104790.5|27
1727446040000|2024-09-27 14:07:20|104851|104801|104828.8|104778.8|104861.1|104811.1|104828.7|104778.7|41
1727446050000|2024-09-27 14:07:30|104826.2|104776.2|104836.8|104786.8|104837.3|104787.3|104825.4|104775.4|47
1727446060000|2024-09-27 14:07:40|104837.3|104787.3|104832.2|104782.2|104837.6|104787.6|104832|104782|35
1727446070000|2024-09-27 14:07:50|104831.9|104781.9|104809.2|104784.2|104831.9|104787.2|104807.2|104774.2|45
1727446080000|2024-09-27 14:08:00|104815.4|104790.4|104823.1|104798.1|104823.9|104798.9|104815.4|104790.4|33
1727446090000|2024-09-27 14:08:10|104822.6|104797.6|104836|104811|104839.5|104814.5|104822.6|104797.6|38
1727446100000|2024-09-27 14:08:20|104835.7|104810.7|104833.2|104808.2|104836.4|104811.4|104833.2|104808.2|22
1727446110000|2024-09-27 14:08:30|104833.7|104808.7|104842.5|104817.5|104842.6|104817.6|104832.2|104807.2|36
1727446120000|2024-09-27 14:08:40|104842.7|104817.7|104868.3|104843.3|104868.5|104843.5|104841.5|104816.5|41
1727446130000|2024-09-27 14:08:50|104868.5|104843.5|104892.7|104867.7|104894.5|104869.5|104868.5|104843.5|46
1727446140000|2024-09-27 14:09:00|104892.3|104867.3|104871.4|104846.4|104892.3|104867.3|104870.4|104845.4|50
1727446150000|2024-09-27 14:09:10|104872.1|104847.1|104874.8|104849.8|104880.3|104855.3|104871.3|104846.3|30
1727446160000|2024-09-27 14:09:20|104875|104850|104869.1|104844.1|104875.9|104850.9|104869.1|104844.1|31
1727446170000|2024-09-27 14:09:30|104867.9|104842.9|104869.8|104844.8|104869.8|104844.8|104864.6|104839.6|29
1727446180000|2024-09-27 14:09:40|104869.4|104844.4|104869|104844|104872.4|104847.4|104868.7|104843.7|32
1727446190000|2024-09-27 14:09:50|104869.1|104844.1|104876.4|104851.4|104884.7|104859.7|104869.1|104844.1|47
1727446200000|2024-09-27 14:10:00|104875.8|104850.8|104879.5|104854.5|104881.3|104856.3|104870.2|104845.2|38
1727446210000|2024-09-27 14:10:10|104879.8|104854.8|104889.7|104864.7|104890.2|104865.2|104879.8|104854.8|34
1727446220000|2024-09-27 14:10:20|104889.2|104864.2|104883.7|104858.7|104889.2|104864.2|104882.1|104857.1|21
1727446230000|2024-09-27 14:10:30|104884|104859|104887.8|104862.8|104889|104864|104881.2|104856.2|43
1727446240000|2024-09-27 14:10:40|104887|104862|104896|104871|104897.6|104872.6|104885.7|104860.7|37
1727446250000|2024-09-27 14:10:50|104896.1|104871.1|104909.8|104859.8|104915|104877.9|104896|104859.7|45
1727446260000|2024-09-27 14:11:00|104909.7|104859.7|104889.2|104864.2|104910.2|104864.2|104881.3|104856.2|40
1727446270000|2024-09-27 14:11:10|104888.5|104863.5|104895.8|104870.8|104901.6|104876.6|104888.2|104863.2|46
1727446280000|2024-09-27 14:11:20|104895.5|104870.5|104880.2|104855.2|104895.6|104870.6|104876.4|104851.4|54
1727446290000|2024-09-27 14:11:30|104880|104855|104882.9|104857.9|104884.3|104859.3|104877|104852|36
1727446300000|2024-09-27 14:11:40|104883.4|104858.4|104895.3|104870.3|104895.3|104870.3|104881.6|104856.6|45
1727446310000|2024-09-27 14:11:50|104898.1|104873.1|104895.6|104870.6|104910.9|104885.9|104895.2|104870.2|46
1727446320000|2024-09-27 14:12:00|104896.1|104871.1|104877|104852|104900.5|104875.5|104877|104852|44
1727446330000|2024-09-27 14:12:10|104878.3|104853.3|104879.9|104854.9|104880.9|104855.9|104877.1|104852.1|29
1727446340000|2024-09-27 14:12:20|104879.4|104854.4|104846.5|104796.5|104879.7|104854.7|104842|104792|50
1727446350000|2024-09-27 14:12:30|104845.7|104795.7|104809.3|104759.3|104845.8|104795.8|104809.3|104759.3|57
1727446360000|2024-09-27 14:12:40|104808.8|104758.8|104756.7|104706.7|104809.6|104759.6|104756.7|104706.7|68
1727446370000|2024-09-27 14:12:50|104758.2|104708.2|104809.1|104759.1|104813.2|104763.2|104757.8|104707.8|60
1727446380000|2024-09-27 14:13:00|104811|104761|104810.5|104760.5|104812.8|104762.8|104806.2|104756.2|45
1727446390000|2024-09-27 14:13:10|104809.5|104759.5|104808.2|104758.2|104820.1|104770.1|104807.9|104757.9|45
1727446400000|2024-09-27 14:13:20|104808.4|104758.4|104816.6|104766.6|104816.9|104766.9|104808.4|104758.4|27
1727446410000|2024-09-27 14:13:30|104816.3|104766.3|104807.8|104757.8|104817.1|104767.1|104806.7|104756.7|33
1727446420000|2024-09-27 14:13:40|104808.2|104758.2|104800.8|104750.8|104815.3|104765.3|104799.2|104749.2|41
1727446430000|2024-09-27 14:13:50|104799.9|104749.9|104804.4|104754.4|104804.4|104754.4|104798.7|104748.7|29
1727446440000|2024-09-27 14:14:00|104804.2|104754.2|104807|104782|104824.2|104787.1|104804.2|104754.2|41
1727446450000|2024-09-27 14:14:10|104807.3|104782.3|104805.6|104755.6|104809.3|104784.3|104802.1|104752.8|46
1727446460000|2024-09-27 14:14:20|104804.8|104754.8|104802.1|104777.1|104810.9|104777.6|104797.1|104751.6|44
1727446470000|2024-09-27 14:14:30|104801.6|104776.6|104806.6|104781.6|104808.9|104783.9|104798|104773|46
1727446480000|2024-09-27 14:14:40|104806.7|104781.7|104807.9|104782.9|104809.7|104784.7|104805.6|104780.6|34
1727446490000|2024-09-27 14:14:50|104808|104783|104796.3|104771.3|104809.4|104784.4|104793|104768|41
1727446500000|2024-09-27 14:15:00|104797.2|104772.2|104785.6|104735.6|104805.3|104772.6|104783.1|104734.1|46
1727446510000|2024-09-27 14:15:10|104784.6|104734.6|104802.7|104752.7|104807.3|104757.3|104784.5|104734.5|51
1727446520000|2024-09-27 14:15:20|104801.9|104751.9|104798.7|104748.7|104803.5|104753.5|104797.8|104747.8|32
1727446530000|2024-09-27 14:15:30|104799.2|104749.2|104798.5|104773.5|104808|104775.6|104791.5|104749.2|47
1727446540000|2024-09-27 14:15:40|104797.7|104772.7|104774.1|104749.1|104798.4|104773.4|104769.6|104744.6|50
1727446550000|2024-09-27 14:15:50|104774.3|104749.3|104805.7|104755.7|104806.2|104756.2|104774.3|104743.3|41
1727446560000|2024-09-27 14:16:00|104806.3|104756.3|104785|104760|104808.6|104760.5|104784.3|104747.6|48
1727446570000|2024-09-27 14:16:10|104784.5|104759.5|104786.7|104761.7|104788.1|104763.1|104782|104757|32
1727446580000|2024-09-27 14:16:20|104786.9|104761.9|104774.9|104749.9|104788.4|104763.4|104774.2|104749.2|49
1727446590000|2024-09-27 14:16:30|104775|104750|104744.8|104719.8|104775.7|104750.7|104744|104719|57
1727446600000|2024-09-27 14:16:40|104744.7|104719.7|104745|104720|104750.8|104725.8|104739.3|104714.3|42
1727446610000|2024-09-27 14:16:50|104746|104721|104737.5|104712.5|104746.4|104721.4|104736.5|104711.5|45
1727446620000|2024-09-27 14:17:00|104737.4|104712.4|104768.7|104743.7|104773.3|104748.3|104735.2|104710.2|51
1727446630000|2024-09-27 14:17:10|104768.1|104743.1|104765.6|104740.6|104768.6|104743.6|104758.7|104733.7|35
1727446640000|2024-09-27 14:17:20|104766.3|104741.3|104747.9|104722.9|104766.3|104741.3|104746.1|104721.1|48
1727446650000|2024-09-27 14:17:30|104747.7|104722.7|104752|104727|104752|104727|104746.5|104721.5|36
1727446660000|2024-09-27 14:17:40|104752.5|104727.5|104754.3|104729.3|104758.9|104733.9|104752.5|104727.5|28
1727446670000|2024-09-27 14:17:50|104754|104729|104750.9|104725.9|104756.5|104731.5|104750.9|104725.9|27
1727446680000|2024-09-27 14:18:00|104751.1|104726.1|104756.7|104731.7|104756.7|104731.7|104745.8|104720.8|34
1727446690000|2024-09-27 14:18:10|104756.3|104731.3|104776.4|104726.4|104778.2|104742.1|104756.3|104724.3|60
1727446700000|2024-09-27 14:18:20|104776.9|104726.9|104759.6|104734.6|104778.1|104736.8|104759.6|104722.1|40
1727446710000|2024-09-27 14:18:30|104759.8|104734.8|104758.6|104733.6|104760|104735|104757.3|104732.3|30
1727446720000|2024-09-27 14:18:40|104758.1|104733.1|104754.3|104729.3|104758.6|104733.6|104753.4|104728.4|34
1727446730000|2024-09-27 14:18:50|104754.4|104729.4|104751.1|104726.1|104754.6|104729.6|104750.7|104725.7|27
1727446740000|2024-09-27 14:19:00|104748.6|104723.6|104750.5|104725.5|104751.8|104726.8|104747.9|104722.9|25
1727446750000|2024-09-27 14:19:10|104750.4|104725.4|104773.9|104723.9|104775.3|104732.4|104750.4|104717.9|38
1727446760000|2024-09-27 14:19:20|104774|104724|104775.4|104725.4|104777.8|104727.8|104767.7|104717.7|38
1727446770000|2024-09-27 14:19:30|104778.9|104728.9|104782.1|104732.1|104783.5|104733.5|104772.8|104722.8|38
1727446780000|2024-09-27 14:19:40|104780.3|104730.3|104777.1|104727.1|104780.7|104730.7|104775.6|104725.6|25
1727446790000|2024-09-27 14:19:50|104778.1|104728.1|104773.8|104723.8|104778.3|104728.3|104773.6|104723.6|22
1727446800000|2024-09-27 14:20:00|104773.1|104723.1|104793.9|104743.9|104797.7|104747.7|104773.1|104723.1|40
1727446810000|2024-09-27 14:20:10|104793.4|104743.4|104761.4|104711.4|104793.4|104743.4|104760.6|104710.6|53
1727446820000|2024-09-27 14:20:20|104761.8|104711.8|104765|104715|104766.8|104716.8|104756.2|104706.2|44
1727446830000|2024-09-27 14:20:30|104764.8|104714.8|104766.5|104716.5|104768.6|104718.6|104762.7|104712.7|36
1727446840000|2024-09-27 14:20:40|104766|104716|104770.3|104720.3|104774.5|104724.5|104761.5|104711.5|42
1727446850000|2024-09-27 14:20:50|104770|104720|104771.6|104721.6|104773.3|104723.3|104760.1|104710.1|42
1727446860000|2024-09-27 14:21:00|104773.6|104723.6|104778.8|104728.8|104784.1|104734.1|104773.6|104723.6|35
1727446870000|2024-09-27 14:21:10|104778.4|104728.4|104780.4|104730.4|104784.7|104734.7|104778.4|104728.4|28
1727446880000|2024-09-27 14:21:20|104779.4|104729.4|104770.5|104720.5|104779.4|104729.4|104766.7|104716.7|43
1727446890000|2024-09-27 14:21:30|104770.8|104720.8|104763.6|104713.6|104771.8|104721.8|104763.6|104713.6|31
1727446900000|2024-09-27 14:21:40|104761.6|104711.6|104766.7|104716.7|104766.8|104716.8|104761.6|104711.6|28
1727446910000|2024-09-27 14:21:50|104766.4|104716.4|104770.3|104720.3|104771.2|104721.2|104762.5|104712.5|26
1727446920000|2024-09-27 14:22:00|104770.5|104720.5|104780.2|104730.2|104784.7|104734.7|104767.1|104717.1|32
1727446930000|2024-09-27 14:22:10|104781.7|104731.7|104793.3|104743.3|104803.3|104762.8|104781.7|104731.7|45
1727446940000|2024-09-27 14:22:20|104790.8|104740.8|104781.8|104731.8|104793.4|104743.4|104781.8|104731.8|27
1727446950000|2024-09-27 14:22:30|104782.2|104732.2|104780|104730|104790.6|104740.6|104780|104730|35
1727446960000|2024-09-27 14:22:40|104782.4|104732.4|104778.5|104728.5|104786.3|104736.3|104776.1|104726.1|43
1727446970000|2024-09-27 14:22:50|104777.9|104727.9|104805.4|104755.4|104805.4|104768.4|104771.9|104721.9|46
1727446980000|2024-09-27 14:23:00|104805.7|104755.7|104814.7|104764.7|104817.6|104767.6|104805.2|104755.2|41
1727446990000|2024-09-27 14:23:10|104812.8|104762.8|104814.1|104764.1|104815.7|104765.7|104809.4|104759.4|40
1727447000000|2024-09-27 14:23:20|104814.2|104764.2|104821.2|104771.2|104827.7|104777.7|104811.2|104761.2|55
1727447010000|2024-09-27 14:23:30|104822.9|104772.9|104836.9|104786.9|104836.9|104786.9|104821.9|104771.9|45
1727447020000|2024-09-27 14:23:40|104837.2|104787.2|104838.1|104788.1|104845.7|104795.7|104836.3|104786.3|43
1727447030000|2024-09-27 14:23:50|104836.4|104786.4|104848|104798|104860.5|104820.5|104834.3|104784.3|49
1727447040000|2024-09-27 14:24:00|104848.3|104798.3|104859.7|104809.7|104859.7|104809.7|104837.2|104787.2|59
1727447050000|2024-09-27 14:24:10|104859.1|104809.1|104856.8|104806.8|104860.7|104810.7|104856.1|104806.1|40
1727447060000|2024-09-27 14:24:20|104856.6|104806.6|104858.8|104808.8|104861.7|104811.7|104847.8|104797.8|42
1727447070000|2024-09-27 14:24:30|104858.5|104808.5|104856.1|104806.1|104858.5|104808.5|104850|104800|48
1727447080000|2024-09-27 14:24:40|104856.4|104806.4|104856.1|104806.1|104857.6|104807.6|104850.1|104800.1|43
1727447090000|2024-09-27 14:24:50|104855.9|104805.9|104861.1|104811.1|104861.2|104811.2|104854.2|104804.2|33
1727447100000|2024-09-27 14:25:00|104861.2|104811.2|104877.4|104827.4|104886|104836|104861|104811|46
1727447110000|2024-09-27 14:25:10|104873.7|104823.7|104886.3|104836.3|104888.2|104838.2|104865.4|104815.4|44
1727447120000|2024-09-27 14:25:20|104885.9|104835.9|104890.4|104840.4|104900.2|104850.2|104884.7|104834.7|52
1727447130000|2024-09-27 14:25:30|104889|104839|104890.1|104840.1|104892.2|104842.2|104886.7|104836.7|50
1727447140000|2024-09-27 14:25:40|104889.1|104839.1|104890.7|104840.7|104894.4|104844.4|104886.8|104836.8|40
1727447150000|2024-09-27 14:25:50|104889.7|104839.7|104862.5|104837.5|104889.7|104839.7|104860.8|104826.7|50
1727447160000|2024-09-27 14:26:00|104862.2|104837.2|104861.8|104836.8|104865.6|104840.6|104860.6|104835.6|44
1727447170000|2024-09-27 14:26:10|104861.5|104836.5|104854.2|104829.2|104867|104842|104850.9|104825.9|62
1727447180000|2024-09-27 14:26:20|104854.7|104829.7|104859.7|104834.7|104861.6|104836.6|104853.2|104828.2|57
1727447190000|2024-09-27 14:26:30|104859.2|104834.2|104868|104843|104869.3|104844.3|104857.7|104832.7|51
1727447200000|2024-09-27 14:26:40|104867.7|104842.7|104887.2|104862.2|104887.6|104862.6|104863.3|104838.3|52
1727447210000|2024-09-27 14:26:50|104890|104840|104881|104831|104890|104840|104873.9|104823.9|55
1727447220000|2024-09-27 14:27:00|104881.3|104831.3|104885.9|104835.9|104886.1|104836.1|104880.2|104830.2|50
1727447230000|2024-09-27 14:27:10|104886|104836|104871.8|104846.8|104887.7|104847.5|104871.3|104828|36
1727447240000|2024-09-27 14:27:20|104872.4|104847.4|104869.6|104844.6|104874.2|104849.2|104867.1|104842.1|52
1727447250000|2024-09-27 14:27:30|104868.6|104843.6|104861.5|104836.5|104868.7|104843.7|104859.9|104834.9|55
1727447260000|2024-09-27 14:27:40|104862.3|104837.3|104846.8|104821.8|104862.3|104837.3|104845.9|104820.9|57
1727447270000|2024-09-27 14:27:50|104845.6|104820.6|104865.2|104840.2|104868.6|104843.6|104845.6|104820.6|54
1727447280000|2024-09-27 14:28:00|104865.5|104840.5|104866.6|104841.6|104876.5|104851.5|104864.9|104839.9|55
1727447290000|2024-09-27 14:28:10|104879|104829|104876.3|104826.3|104879.4|104829.4|104876|104826|35
1727447300000|2024-09-27 14:28:20|104876.1|104826.1|104886.5|104836.5|104887.6|104837.6|104876|104826|50
1727447310000|2024-09-27 14:28:30|104886.7|104836.7|104898.6|104848.6|104898.7|104848.7|104886.7|104836.7|53
1727447320000|2024-09-27 14:28:40|104899.2|104849.2|104884|104834|104900.4|104850.4|104878.9|104828.9|43
1727447330000|2024-09-27 14:28:50|104883.8|104833.8|104869.9|104819.9|104883.8|104833.8|104869.9|104819.9|36
1727447340000|2024-09-27 14:29:00|104869.3|104819.3|104863.3|104838.3|104878.5|104843.8|104861.7|104819.2|45
1727447350000|2024-09-27 14:29:10|104864.1|104839.1|104864.2|104839.2|104870.3|104845.3|104857.7|104832.7|50
1727447360000|2024-09-27 14:29:20|104864|104839|104861.5|104836.5|104866.5|104841.5|104855.5|104830.5|50
1727447370000|2024-09-27 14:29:30|104861.3|104836.3|104848.5|104823.5|104864.5|104839.5|104848.2|104823.2|49
1727447380000|2024-09-27 14:29:40|104848.8|104823.8|104844.3|104819.3|104848.8|104823.8|104842.4|104817.4|46
1727447390000|2024-09-27 14:29:50|104846.5|104821.5|104840.4|104815.4|104850|104825|104838.4|104813.4|51
1727447400000|2024-09-27 14:30:00|104840.6|104815.6|104838.6|104813.6|104840.6|104815.6|104834.4|104809.4|36
1727447410000|2024-09-27 14:30:10|104838.5|104813.5|104822.7|104797.7|104838.9|104813.9|104822.1|104797.1|45
1727447420000|2024-09-27 14:30:20|104823.2|104798.2|104807.7|104782.7|104826.3|104801.3|104806.9|104781.9|49
1727447430000|2024-09-27 14:30:30|104808.1|104783.1|104820.9|104795.9|104821.7|104796.7|104807.8|104782.8|30
1727447440000|2024-09-27 14:30:40|104821.2|104796.2|104831.2|104806.2|104833.2|104808.2|104817.8|104792.8|52
1727447450000|2024-09-27 14:30:50|104831.9|104806.9|104830.9|104805.9|104833.5|104808.5|104824.2|104799.2|41
1727447460000|2024-09-27 14:31:00|104830.4|104805.4|104817.3|104792.3|104831.5|104806.5|104817.3|104792.3|42
1727447470000|2024-09-27 14:31:10|104817|104792|104818.2|104793.2|104820|104795|104814.3|104789.3|33
1727447480000|2024-09-27 14:31:20|104816.7|104791.7|104826.8|104801.8|104826.8|104801.8|104814.5|104789.5|28
1727447490000|2024-09-27 14:31:30|104827.2|104802.2|104830.8|104805.8|104831|104806|104824.6|104799.6|36
1727447500000|2024-09-27 14:31:40|104831.2|104806.2|104829.7|104804.7|104836.8|104811.8|104829.4|104804.4|31
1727447510000|2024-09-27 14:31:50|104829.1|104804.1|104813.4|104788.4|104829.9|104804.9|104809.3|104784.3|49
1727447520000|2024-09-27 14:32:00|104812.3|104787.3|104814.6|104789.6|104814.6|104789.6|104809.8|104784.8|40
1727447530000|2024-09-27 14:32:10|104814.5|104789.5|104816.9|104791.9|104819.7|104794.7|104813.9|104788.9|32
1727447540000|2024-09-27 14:32:20|104813.5|104788.5|104815.8|104790.8|104816.7|104791.7|104813.5|104788.5|19
1727447550000|2024-09-27 14:32:30|104815.6|104790.6|104813.4|104788.4|104821.7|104796.7|104813.4|104788.4|41
1727447560000|2024-09-27 14:32:40|104813.3|104788.3|104800.9|104775.9|104813.3|104788.3|104800.7|104775.7|41
1727447570000|2024-09-27 14:32:50|104800.7|104775.7|104802.6|104777.6|104804.5|104779.5|104800|104775|25
1727447580000|2024-09-27 14:33:00|104802.5|104777.5|104824.4|104774.4|104830.6|104795.6|104796.9|104771.9|41
1727447590000|2024-09-27 14:33:10|104822.7|104772.7|104820.6|104770.6|104822.7|104772.7|104814.7|104764.7|45
1727447600000|2024-09-27 14:33:20|104820.2|104770.2|104838|104788|104848.2|104798.2|104819.8|104769.8|57
1727447610000|2024-09-27 14:33:30|104837.8|104787.8|104825|104775|104838.1|104788.1|104820.5|104770.5|40
1727447620000|2024-09-27 14:33:40|104824.8|104774.8|104814.1|104764.1|104825.1|104775.1|104814.1|104764.1|45
1727447630000|2024-09-27 14:33:50|104813.9|104763.9|104824.8|104774.8|104828.4|104778.4|104810.6|104760.6|53
1727447640000|2024-09-27 14:34:00|104828.2|104778.2|104813.5|104788.5|104828.2|104795.1|104811.9|104778.2|42
1727447650000|2024-09-27 14:34:10|104813.1|104788.1|104813|104788|104816.9|104791.9|104812.6|104787.6|22
1727447660000|2024-09-27 14:34:20|104812.7|104787.7|104795.5|104770.5|104812.7|104787.7|104793|104768|45
1727447670000|2024-09-27 14:34:30|104795.6|104770.6|104798.2|104773.2|104798.4|104773.4|104795.6|104770.6|17
1727447680000|2024-09-27 14:34:40|104798.4|104773.4|104801.8|104776.8|104806.2|104781.2|104798.4|104773.4|32
1727447690000|2024-09-27 14:34:50|104801.6|104776.6|104799.7|104774.7|104811|104786|104796|104771|50
1727447700000|2024-09-27 14:35:00|104801.7|104776.7|104796.2|104771.2|104803.6|104778.6|104796.2|104771.2|37
1727447710000|2024-09-27 14:35:10|104796.5|104771.5|104778.6|104753.6|104796.6|104771.6|104776.2|104751.2|48
1727447720000|2024-09-27 14:35:20|104778.5|104753.5|104781|104756|104785.5|104760.5|104778.5|104753.5|40
1727447730000|2024-09-27 14:35:30|104780.9|104755.9|104768.3|104743.3|104781.2|104756.2|104767.7|104742.7|41
1727447740000|2024-09-27 14:35:40|104768.2|104743.2|104764.2|104739.2|104769.1|104744.1|104764|104739|30
1727447750000|2024-09-27 14:35:50|104763.9|104738.9|104746.2|104721.2|104764.1|104739.1|104745.8|104720.8|48
1727447760000|2024-09-27 14:36:00|104746|104721|104744.9|104719.9|104750.8|104725.8|104741.9|104716.9|56
1727447770000|2024-09-27 14:36:10|104745.4|104720.4|104728.9|104703.9|104746.3|104721.3|104728.9|104703.9|54
1727447780000|2024-09-27 14:36:20|104730.9|104705.9|104727|104702|104733.3|104708.3|104725.2|104700.2|59
1727447790000|2024-09-27 14:36:30|104726.9|104701.9|104745|104720|104747.2|104722.2|104725.6|104700.6|60
1727447800000|2024-09-27 14:36:40|104745.5|104720.5|104748.1|104723.1|104749.1|104724.1|104739.5|104714.5|66
1727447810000|2024-09-27 14:36:50|104747.4|104722.4|104762.1|104712.1|104765.9|104727.8|104746.6|104704.4|67
1727447820000|2024-09-27 14:37:00|104761.3|104711.3|104773.2|104723.2|104778.3|104728.3|104757.5|104707.5|64
1727447830000|2024-09-27 14:37:10|104772.3|104722.3|104781.9|104731.9|104782.5|104732.5|104770.8|104720.8|69
1727447840000|2024-09-27 14:37:20|104782.4|104732.4|104761.9|104711.9|104782.4|104732.4|104761.9|104711.9|65
1727447850000|2024-09-27 14:37:30|104762.1|104712.1|104763.7|104713.7|104767.4|104717.4|104762.1|104712.1|61
1727447860000|2024-09-27 14:37:40|104765.1|104715.1|104767.5|104717.5|104768.9|104718.9|104763.3|104713.3|59
1727447870000|2024-09-27 14:37:50|104768.2|104718.2|104753.7|104703.7|104768.2|104718.2|104752.4|104702.4|61
1727447880000|2024-09-27 14:38:00|104755.3|104705.3|104776.6|104726.6|104776.6|104726.6|104755.3|104705.3|60
1727447890000|2024-09-27 14:38:10|104777.8|104727.8|104791.4|104741.4|104794.3|104744.3|104775.7|104725.7|51
1727447900000|2024-09-27 14:38:20|104790.7|104740.7|104788.8|104738.8|104790.7|104740.7|104787|104737|55
1727447910000|2024-09-27 14:38:30|104788.9|104738.9|104788.4|104738.4|104789.8|104739.8|104784.2|104734.2|50
1727447920000|2024-09-27 14:38:40|104788.8|104738.8|104789.3|104739.3|104791|104741|104787.6|104737.6|40
1727447930000|2024-09-27 14:38:50|104789.2|104739.2|104785.5|104760.5|104793.7|104763.1|104781.8|104738.5|31
1727447940000|2024-09-27 14:39:00|104785.1|104760.1|104808.7|104783.7|104808.8|104783.8|104784.1|104759.1|48
1727447950000|2024-09-27 14:39:10|104809.1|104784.1|104814.2|104789.2|104835.5|104810.5|104809.1|104784.1|47
1727447960000|2024-09-27 14:39:20|104814.5|104789.5|104837.8|104812.8|104838.3|104813.3|104814.5|104789.5|44
1727447970000|2024-09-27 14:39:30|104838.2|104813.2|104838.6|104813.6|104839.2|104814.2|104835.9|104810.9|26
1727447980000|2024-09-27 14:39:40|104839|104814|104841.4|104816.4|104851.4|104826.4|104839|104814|46
1727447990000|2024-09-27 14:39:50|104841.3|104816.3|104837.8|104812.8|104846.9|104821.9|104836.3|104811.3|39
1727448000000|2024-09-27 14:40:00|104837.6|104812.6|104844.5|104819.5|104845.2|104820.2|104836.2|104811.2|35
1727448010000|2024-09-27 14:40:10|104843.8|104818.8|104838.9|104813.9|104844|104819|104837.8|104812.8|32
1727448020000|2024-09-27 14:40:20|104839.2|104814.2|104842|104817|104843.1|104818.1|104836.6|104811.6|35
1727448030000|2024-09-27 14:40:30|104842.7|104817.7|104843.7|104818.7|104843.9|104818.9|104840.5|104815.5|20
1727448040000|2024-09-27 14:40:40|104844|104819|104857|104832|104857|104832|104844|104819|33
1727448050000|2024-09-27 14:40:50|104857.1|104832.1|104865.7|104840.7|104865.7|104840.7|104856.9|104831.9|35
1727448060000|2024-09-27 14:41:00|104866.3|104841.3|104869.6|104844.6|104870.3|104845.3|104863.3|104838.3|40
1727448070000|2024-09-27 14:41:10|104869.3|104844.3|104872.2|104847.2|104872.5|104847.5|104868.4|104843.4|30
1727448080000|2024-09-27 14:41:20|104872.5|104847.5|104911.1|104861.1|104915.8|104865.8|104872|104847|45
1727448090000|2024-09-27 14:41:30|104911.2|104861.2|104915.7|104865.7|104917.2|104867.2|104910.6|104860.6|33
1727448100000|2024-09-27 14:41:40|104915.9|104865.9|104909.8|104859.8|104918.5|104868.5|104909.8|104859.8|27
1727448110000|2024-09-27 14:41:50|104909.2|104859.2|104903.9|104853.9|104911.9|104861.9|104903.9|104853.9|32
1727448120000|2024-09-27 14:42:00|104903.5|104853.5|104886.3|104836.3|104903.5|104853.5|104885.4|104835.4|42
1727448130000|2024-09-27 14:42:10|104886.1|104836.1|104889.2|104839.2|104890.2|104840.2|104877.9|104827.9|41
1727448140000|2024-09-27 14:42:20|104890.2|104840.2|104890.2|104840.2|104891.4|104841.4|104890|104840|18
1727448150000|2024-09-27 14:42:30|104890|104840|104884.4|104834.4|104895|104845|104878.9|104828.9|44
1727448160000|2024-09-27 14:42:40|104884.7|104834.7|104867.6|104842.6|104889.8|104843|104867.6|104832.4|30
1727448170000|2024-09-27 14:42:50|104868.1|104843.1|104869.7|104844.7|104869.7|104844.7|104868.1|104843.1|15
1727448180000|2024-09-27 14:43:00|104869.4|104844.4|104877.6|104852.6|104877.7|104852.7|104869.4|104844.4|26
1727448190000|2024-09-27 14:43:10|104875.9|104850.9|104882.5|104857.5|104883.3|104858.3|104875.7|104850.7|24
1727448200000|2024-09-27 14:43:20|104882.6|104857.6|104877|104852|104886.3|104861.3|104875.1|104850.1|48
1727448210000|2024-09-27 14:43:30|104877.1|104852.1|104872.6|104847.6|104877.1|104852.1|104871.1|104846.1|25
1727448220000|2024-09-27 14:43:40|104874.1|104849.1|104865.7|104840.7|104874.5|104849.5|104862.8|104837.8|20
1727448230000|2024-09-27 14:43:50|104865.5|104840.5|104868|104843|104868.5|104843.5|104862.7|104837.7|39
1727448240000|2024-09-27 14:44:00|104868.1|104843.1|104865|104840|104871.5|104846.5|104860.3|104835.3|46
1727448250000|2024-09-27 14:44:10|104864.6|104839.6|104866.4|104841.4|104866.8|104841.8|104857.6|104832.6|48
1727448260000|2024-09-27 14:44:20|104867|104842|104868.6|104843.6|104873|104848|104866.5|104841.5|37
1727448270000|2024-09-27 14:44:30|104868.4|104843.4|104856.5|104831.5|104869.8|104844.8|104856.5|104831.5|42
1727448280000|2024-09-27 14:44:40|104857.8|104832.8|104856.3|104831.3|104858.2|104833.2|104851.3|104826.3|34
1727448290000|2024-09-27 14:44:50|104856.2|104831.2|104826.7|104801.7|104856.2|104831.2|104824.2|104799.2|44
1727448300000|2024-09-27 14:45:00|104827.7|104802.7|104814|104789|104833.8|104808.8|104813.7|104788.7|32
1727448310000|2024-09-27 14:45:10|104814.2|104789.2|104823.4|104798.4|104824.1|104799.1|104813.6|104788.6|34
1727448320000|2024-09-27 14:45:20|104828.2|104803.2|104829.5|104804.5|104837.1|104812.1|104828.2|104803.2|38
1727448330000|2024-09-27 14:45:30|104830.4|104805.4|104816.4|104791.4|104830.4|104805.4|104815.6|104790.6|27
1727448340000|2024-09-27 14:45:40|104816.5|104791.5|104815.3|104790.3|104816.8|104791.8|104813.3|104788.3|46
1727448350000|2024-09-27 14:45:50|104815.1|104790.1|104832.4|104807.4|104833.4|104808.4|104811.7|104786.7|49
1727448360000|2024-09-27 14:46:00|104831.9|104806.9|104809.1|104784.1|104831.9|104806.9|104805.4|104780.4|53
1727448370000|2024-09-27 14:46:10|104808.9|104783.9|104814.4|104789.4|104814.4|104789.4|104802.9|104777.9|43
1727448380000|2024-09-27 14:46:20|104813.9|104788.9|104832.6|104807.6|104833.4|104808.4|104813.6|104788.6|57
1727448390000|2024-09-27 14:46:30|104832.9|104807.9|104828.1|104803.1|104832.9|104807.9|104822.8|104797.8|50
1727448400000|2024-09-27 14:46:40|104828.2|104803.2|104832.1|104807.1|104832.8|104807.8|104825.9|104800.9|37
1727448410000|2024-09-27 14:46:50|104831.9|104806.9|104842.8|104817.8|104845.1|104820.1|104831.7|104806.7|21
1727448420000|2024-09-27 14:47:00|104843|104818|104836.6|104811.6|104843.5|104818.5|104836.6|104811.6|25
1727448430000|2024-09-27 14:47:10|104836.3|104811.3|104837.6|104812.6|104837.6|104812.6|104830|104805|33
1727448440000|2024-09-27 14:47:20|104837.9|104812.9|104826.7|104801.7|104839.4|104814.4|104824.7|104799.7|32
1727448450000|2024-09-27 14:47:30|104826.9|104801.9|104823.4|104798.4|104826.9|104801.9|104820.6|104795.6|33
1727448460000|2024-09-27 14:47:40|104823.2|104798.2|104844|104819|104848.6|104823.6|104823.2|104798.2|46
1727448470000|2024-09-27 14:47:50|104843.8|104818.8|104850.1|104825.1|104852.7|104827.7|104842.8|104817.8|23
1727448480000|2024-09-27 14:48:00|104848.5|104823.5|104848.4|104823.4|104849.5|104824.5|104842.4|104817.4|44
1727448490000|2024-09-27 14:48:10|104850|104825|104873.9|104848.9|104874.7|104849.7|104850|104825|47
1727448500000|2024-09-27 14:48:20|104874.4|104849.4|104865.7|104840.7|104879.9|104854.9|104865.7|104840.7|42
1727448510000|2024-09-27 14:48:30|104865.9|104840.9|104870.2|104845.2|104871.3|104846.3|104862.5|104837.5|29
1727448520000|2024-09-27 14:48:40|104870.5|104845.5|104879.8|104854.8|104879.8|104854.8|104869.9|104844.9|28
1727448530000|2024-09-27 14:48:50|104880.3|104855.3|104899.8|104874.8|104899.8|104874.8|104880.3|104855.3|34
1727448540000|2024-09-27 14:49:00|104900.3|104875.3|104931.1|104906.1|104931.1|104906.1|104900.3|104875.3|44
1727448550000|2024-09-27 14:49:10|104932.2|104907.2|104983.8|104933.8|104986.9|104936.9|104932.1|104907.1|61
1727448560000|2024-09-27 14:49:20|104986.1|104936.1|104998.1|104948.1|104998.7|104948.7|104978.8|104928.8|54
1727448570000|2024-09-27 14:49:30|104997.6|104947.6|104988.3|104938.3|105003.2|104953.2|104988.3|104938.3|54
1727448580000|2024-09-27 14:49:40|104988|104938|104981.4|104956.4|104993.5|104958.7|104975.1|104932.3|46
1727448590000|2024-09-27 14:49:50|104981.3|104956.3|104972.7|104947.7|104983.7|104958.7|104969.2|104944.2|36
1727448600000|2024-09-27 14:50:00|104975|104950|104969|104944|104976.8|104951.8|104968|104943|45
1727448610000|2024-09-27 14:50:10|104968.2|104943.2|104965.1|104940.1|104974.4|104949.4|104963.9|104938.9|53
1727448620000|2024-09-27 14:50:20|104965.5|104940.5|104946.3|104921.3|104965.5|104940.5|104946.3|104921.3|53
1727448630000|2024-09-27 14:50:30|104946.2|104921.2|104949.5|104924.5|104951.3|104926.3|104931.2|104906.2|49
1727448640000|2024-09-27 14:50:40|104949.3|104924.3|104941.1|104916.1|104954.1|104929.1|104939.7|104914.7|40
1727448650000|2024-09-27 14:50:50|104940.9|104915.9|104939.6|104914.6|104941.9|104916.9|104933.9|104908.9|52
1727448660000|2024-09-27 14:51:00|104940.4|104915.4|104949|104924|104949|104924|104940.4|104915.4|38
1727448670000|2024-09-27 14:51:10|104948.6|104923.6|104950.3|104925.3|104957.4|104932.4|104948.6|104923.6|33
1727448680000|2024-09-27 14:51:20|104950.1|104925.1|104941.9|104916.9|104955.8|104930.8|104938.4|104913.4|49
1727448690000|2024-09-27 14:51:30|104942.2|104917.2|104931.4|104906.4|104943|104918|104927.7|104902.7|40
1727448700000|2024-09-27 14:51:40|104931.6|104906.6|104916|104891|104931.6|104906.6|104911.5|104886.5|50
1727448710000|2024-09-27 14:51:50|104916.6|104891.6|104913.4|104888.4|104918.5|104893.5|104912.4|104887.4|36
1727448720000|2024-09-27 14:52:00|104913.7|104888.7|104893.3|104868.3|104913.7|104888.7|104891.9|104866.9|55
1727448730000|2024-09-27 14:52:10|104893.2|104868.2|104892.8|104867.8|104895.8|104870.8|104886.7|104861.7|57
1727448740000|2024-09-27 14:52:20|104892.7|104867.7|104893.8|104868.8|104897.5|104872.5|104892.3|104867.3|52
1727448750000|2024-09-27 14:52:30|104894.2|104869.2|104886.5|104861.5|104901.8|104876.8|104885.2|104860.2|63
1727448760000|2024-09-27 14:52:40|104886.4|104861.4|104885.4|104860.4|104892.8|104867.8|104883.6|104858.6|63
1727448770000|2024-09-27 14:52:50|104885.2|104860.2|104883.5|104858.5|104886.8|104861.8|104881|104856|71
1727448780000|2024-09-27 14:53:00|104883.2|104858.2|104891.2|104866.2|104895.4|104870.4|104883.2|104858.2|66
1727448790000|2024-09-27 14:53:10|104891.4|104866.4|104870.7|104845.7|104891.8|104866.8|104868.4|104843.4|66
1727448800000|2024-09-27 14:53:20|104870.6|104845.6|104866.8|104841.8|104875.2|104850.2|104865.2|104840.2|57
1727448810000|2024-09-27 14:53:30|104866.7|104841.7|104873.8|104848.8|104874|104849|104866.3|104841.3|64
1727448820000|2024-09-27 14:53:40|104874.2|104849.2|104886.1|104861.1|104886.9|104861.9|104868.1|104843.1|66
1727448830000|2024-09-27 14:53:50|104883.9|104858.9|104879.5|104854.5|104885.5|104860.5|104875.6|104850.6|57
1727448840000|2024-09-27 14:54:00|104879.2|104854.2|104869.4|104844.4|104880.7|104855.7|104868.4|104843.4|57
1727448850000|2024-09-27 14:54:10|104869.8|104844.8|104867|104842|104877.1|104852.1|104865.4|104840.4|56
1727448860000|2024-09-27 14:54:20|104867.2|104842.2|104865|104840|104874|104849|104865|104840|61
1727448870000|2024-09-27 14:54:30|104865.4|104840.4|104873|104848|104873.8|104848.8|104863.8|104838.8|49
1727448880000|2024-09-27 14:54:40|104872.8|104847.8|104868.4|104843.4|104874|104849|104865.8|104840.8|36
1727448890000|2024-09-27 14:54:50|104868.6|104843.6|104869.2|104844.2|104873.9|104848.9|104868.2|104843.2|30
1727448900000|2024-09-27 14:55:00|104869.6|104844.6|104883|104858|104884.2|104859.2|104863.8|104838.8|47
1727448910000|2024-09-27 14:55:10|104883.2|104858.2|104878.3|104853.3|104884.2|104859.2|104869.4|104844.4|51
1727448920000|2024-09-27 14:55:20|104878|104853|104876|104851|104884.1|104859.1|104869.5|104844.5|49
1727448930000|2024-09-27 14:55:30|104875.8|104850.8|104868.1|104843.1|104880.1|104855.1|104868.1|104843.1|43
1727448940000|2024-09-27 14:55:40|104868.4|104843.4|104861.9|104836.9|104868.7|104843.7|104861.5|104836.5|28
1727448950000|2024-09-27 14:55:50|104861.7|104836.7|104856.6|104831.6|104862.5|104837.5|104853.9|104828.9|39
1727448960000|2024-09-27 14:56:00|104856.1|104831.1|104855|104830|104860.4|104835.4|104854.8|104829.8|32
1727448970000|2024-09-27 14:56:10|104854.8|104829.8|104826.3|104801.3|104854.8|104829.8|104814.7|104789.7|47
1727448980000|2024-09-27 14:56:20|104826|104801|104822.2|104797.2|104826|104801|104820.7|104795.7|38
1727448990000|2024-09-27 14:56:30|104822.4|104797.4|104827.2|104802.2|104831.6|104806.6|104822.4|104797.4|32
1727449000000|2024-09-27 14:56:40|104826.4|104801.4|104826.8|104801.8|104826.9|104801.9|104823.9|104798.9|30
1727449010000|2024-09-27 14:56:50|104828.1|104803.1|104838.2|104813.2|104843.7|104818.7|104828.1|104803.1|48
1727449020000|2024-09-27 14:57:00|104839.4|104814.4|104851.1|104826.1|104851.4|104826.4|104838.9|104813.9|43
1727449030000|2024-09-27 14:57:10|104851.5|104826.5|104860.3|104835.3|104861.5|104836.5|104851.5|104826.5|42
1727449040000|2024-09-27 14:57:20|104860.2|104835.2|104885.1|104860.1|104892.2|104867.2|104858.4|104833.4|49
1727449050000|2024-09-27 14:57:30|104887.4|104862.4|104855.7|104830.7|104887.4|104862.4|104847.6|104822.6|44
1727449060000|2024-09-27 14:57:40|104855.9|104830.9|104859.7|104834.7|104861.1|104836.1|104855.5|104830.5|31
1727449070000|2024-09-27 14:57:50|104860.1|104835.1|104863.4|104838.4|104866|104841|104859.7|104834.7|23
1727449080000|2024-09-27 14:58:00|104863.5|104838.5|104883|104858|104884|104859|104862.7|104837.7|37
1727449090000|2024-09-27 14:58:10|104882.8|104857.8|104874.6|104849.6|104882.8|104857.8|104872.5|104847.5|40
1727449100000|2024-09-27 14:58:20|104873.9|104848.9|104874.3|104849.3|104877.3|104852.3|104870.2|104845.2|44
1727449110000|2024-09-27 14:58:30|104873.6|104848.6|104880.4|104855.4|104882.7|104857.7|104867.2|104842.2|42
1727449120000|2024-09-27 14:58:40|104880|104855|104882.7|104857.7|104882.7|104857.7|104878.1|104853.1|32
1727449130000|2024-09-27 14:58:50|104885.1|104860.1|104891.7|104866.7|104892.7|104867.7|104883.7|104858.7|37
1727449140000|2024-09-27 14:59:00|104891.5|104866.5|104894.4|104869.4|104895.4|104870.4|104891.5|104866.5|37
1727449150000|2024-09-27 14:59:10|104894|104869|104890.8|104865.8|104897.3|104872.3|104890.8|104865.8|29
1727449160000|2024-09-27 14:59:20|104891.1|104866.1|104888.3|104863.3|104894.6|104869.6|104885|104860|52
1727449170000|2024-09-27 14:59:30|104888.1|104863.1|104883.2|104858.2|104889.6|104864.6|104882.1|104857.1|36
1727449180000|2024-09-27 14:59:40|104882.8|104857.8|104894.6|104869.6|104895.1|104870.1|104882.7|104857.7|34
1727449190000|2024-09-27 14:59:50|104894|104869|104893.6|104868.6|104894|104869|104889.8|104864.8|37
1727449200000|2024-09-27 15:00:00|104895|104870|104904.8|104879.8|104905.2|104880.2|104894.5|104869.5|53
1727449210000|2024-09-27 15:00:10|104905.6|104880.6|104892.9|104867.9|104909.1|104884.1|104892.9|104867.9|40
1727449220000|2024-09-27 15:00:20|104892.4|104867.4|104896.5|104871.5|104897|104872|104884.6|104859.6|41
1727449230000|2024-09-27 15:00:30|104896.9|104871.9|104898.7|104873.7|104899.3|104874.3|104895.1|104870.1|40
1727449240000|2024-09-27 15:00:40|104898.6|104873.6|104901|104876|104901.6|104876.6|104892.7|104867.7|32
1727449250000|2024-09-27 15:00:50|104900.7|104875.7|104901.9|104876.9|104901.9|104876.9|104893.5|104868.5|32
1727449260000|2024-09-27 15:01:00|104900|104875|104904.9|104879.9|104905.7|104880.7|104899.1|104874.1|33
1727449270000|2024-09-27 15:01:10|104905.4|104880.4|104908.3|104883.3|104908.7|104883.7|104903.6|104878.6|33
1727449280000|2024-09-27 15:01:20|104908|104883|104949.3|104899.3|104951.2|104901.2|104903.1|104878.1|33
1727449290000|2024-09-27 15:01:30|104948.2|104898.2|104950.5|104900.5|104953.5|104903.5|104947.1|104897.1|45
1727449300000|2024-09-27 15:01:40|104950|104900|104950.2|104900.2|104953|104903|104947.5|104897.5|45
1727449310000|2024-09-27 15:01:50|104950.1|104900.1|104944|104894|104951|104901|104943|104893|50
1727449320000|2024-09-27 15:02:00|104943.7|104893.7|104946.3|104921.3|104946.3|104921.3|104930.3|104892.9|33
1727449330000|2024-09-27 15:02:10|104947.4|104922.4|104947.8|104922.8|104951.4|104926.4|104946.5|104921.5|40
1727449340000|2024-09-27 15:02:20|104947.3|104922.3|104949.5|104924.5|104950.2|104925.2|104946.1|104921.1|28
1727449350000|2024-09-27 15:02:30|104949.2|104924.2|104954.2|104929.2|104954.5|104929.5|104948|104923|31
1727449360000|2024-09-27 15:02:40|104954.8|104929.8|104959.8|104934.8|104960.1|104935.1|104954.8|104929.8|26
1727449370000|2024-09-27 15:02:50|104959.9|104934.9|104958.3|104933.3|104959.9|104934.9|104953.1|104928.1|16
1727449380000|2024-09-27 15:03:00|104958.6|104933.6|104986.3|104961.3|104986.3|104961.3|104958.6|104933.6|41
1727449390000|2024-09-27 15:03:10|104987.4|104962.4|105008.1|104983.1|105008.1|104983.1|104986.4|104961.4|45
1727449400000|2024-09-27 15:03:20|105008.8|104983.8|105029.7|105004.7|105029.7|105004.7|105007.9|104982.9|46
1727449410000|2024-09-27 15:03:30|105032.7|105007.7|105060.8|105010.8|105068|105018|105032.7|105006.1|60
1727449420000|2024-09-27 15:03:40|105060.7|105010.7|105070|105020|105070.1|105020.1|105059.3|105009.3|28
1727449430000|2024-09-27 15:03:50|105076.1|105026.1|105070.7|105020.7|105085.1|105035.1|105070.7|105020.7|56
1727449440000|2024-09-27 15:04:00|105070.5|105020.5|105059.5|105009.5|105070.5|105020.5|105056|105006|42
1727449450000|2024-09-27 15:04:10|105060.7|105010.7|105047.2|105022.2|105060.7|105022.4|105045.6|105006.3|24
1727449460000|2024-09-27 15:04:20|105046.8|105021.8|105049.6|105024.6|105054|105029|105045.5|105020.5|36
1727449470000|2024-09-27 15:04:30|105049.5|105024.5|105047.2|105022.2|105068.7|105029.5|105044.2|105007.2|52
1727449480000|2024-09-27 15:04:40|105047.1|105022.1|105048|105023|105051.9|105026.9|105046.4|105021.4|34
1727449490000|2024-09-27 15:04:50|105048.1|105023.1|105047.9|105022.9|105048.1|105023.1|105037.4|105012.4|46
1727449500000|2024-09-27 15:05:00|105048.1|105023.1|105044.7|105019.7|105048.3|105023.3|105041.7|105016.7|40
1727449510000|2024-09-27 15:05:10|105045.3|105020.3|105044|105019|105049.3|105024.3|105038.3|105013.3|50
1727449520000|2024-09-27 15:05:20|105043.2|105018.2|105021.3|104996.3|105058.9|105019|105020.9|104995.9|41
1727449530000|2024-09-27 15:05:30|105021.7|104996.7|105047|104997|105047.7|104997.7|105021.7|104980.2|41
1727449540000|2024-09-27 15:05:40|105047.1|104997.1|105042.3|104992.3|105047.1|104997.1|105038|104988|37
1727449550000|2024-09-27 15:05:50|105041.9|104991.9|105045.3|104995.3|105049.1|104999.1|105038.7|104988.7|37
1727449560000|2024-09-27 15:06:00|105046.1|104996.1|105040.1|104990.1|105053.3|105003.3|105034.4|104984.4|60
1727449570000|2024-09-27 15:06:10|105039.9|104989.9|105043.5|104993.5|105052.8|105002.8|105037.7|104987.7|45
1727449580000|2024-09-27 15:06:20|105043.7|104993.7|105037.9|104987.9|105044.8|104994.8|105037.7|104987.7|26
1727449590000|2024-09-27 15:06:30|105038.1|104988.1|105040.1|104990.1|105046|104996|105036.3|104986.3|40
1727449600000|2024-09-27 15:06:40|105040.2|104990.2|105040.9|104990.9|105047.2|104997.2|105039|104989|31
1727449610000|2024-09-27 15:06:50|105041|104991|105043.5|104993.5|105043.5|104993.5|105041|104991|18
1727449620000|2024-09-27 15:07:00|105044.3|104994.3|105050.5|105000.5|105051.3|105001.3|105042.2|104992.2|19
1727449630000|2024-09-27 15:07:10|105050.7|105000.7|105041|104991|105050.7|105000.7|105041|104991|24
1727449640000|2024-09-27 15:07:20|105040.9|104990.9|105043|104993|105044.3|104994.3|105039.8|104989.8|20
1727449650000|2024-09-27 15:07:30|105043.2|104993.2|105039.2|104989.2|105050.4|105000.4|105039.2|104989.2|28
1727449660000|2024-09-27 15:07:40|105039.1|104989.1|105041.2|104991.2|105041.2|104991.2|105039.1|104989.1|17
1727449670000|2024-09-27 15:07:50|105039.9|104989.9|105047|104997|105048.2|104998.2|105036.9|104986.9|32
1727449680000|2024-09-27 15:08:00|105047.4|104997.4|105064.1|105014.1|105068.3|105018.3|105047.4|104997.4|44
1727449690000|2024-09-27 15:08:10|105062.9|105012.9|105053.8|105003.8|105063.1|105013.1|105053.8|105003.8|32
1727449700000|2024-09-27 15:08:20|105053.3|105003.3|105053.3|105028.3|105061.4|105028.3|105050.2|105002.2|31
1727449710000|2024-09-27 15:08:30|105053.6|105028.6|105056.3|105031.3|105056.7|105031.7|105052.9|105027.9|29
1727449720000|2024-09-27 15:08:40|105057.9|105032.9|105070.3|105020.3|105072.4|105032.9|105056.1|105016.1|31
1727449730000|2024-09-27 15:08:50|105069.1|105019.1|105077.8|105027.8|105078.1|105028.1|105066|105016|39
1727449740000|2024-09-27 15:09:00|105078.9|105028.9|105082.5|105032.5|105082.5|105032.5|105071.6|105021.6|39
1727449750000|2024-09-27 15:09:10|105082.9|105032.9|105069.1|105019.1|105083.9|105033.9|105069.1|105019.1|28
1727449760000|2024-09-27 15:09:20|105067.3|105017.3|105057.4|105007.4|105070.6|105020.6|105056.6|105006.6|33
1727449770000|2024-09-27 15:09:30|105057|105007|105057.1|105007.1|105058.9|105008.9|105056.6|105006.6|31
1727449780000|2024-09-27 15:09:40|105057.6|105007.6|105045|104995|105058.7|105008.7|105039.8|104989.8|29
1727449790000|2024-09-27 15:09:50|105045.2|104995.2|105051.4|105001.4|105054.3|105004.3|105043.5|104993.5|35
1727449800000|2024-09-27 15:10:00|105051.3|105001.3|105037.1|104987.1|105052|105002|105037.1|104987.1|30
1727449810000|2024-09-27 15:10:10|105036.5|104986.5|105034|104984|105037.5|104987.5|105030.5|104980.5|32
1727449820000|2024-09-27 15:10:20|105033.9|104983.9|105031.5|104981.5|105047.7|104997.7|105030.7|104980.7|40
1727449830000|2024-09-27 15:10:30|105030.3|104980.3|105033.8|104983.8|105033.8|104983.8|105025.4|104975.4|32
1727449840000|2024-09-27 15:10:40|105033.9|104983.9|105023.5|104973.5|105034.1|104984.1|105023.5|104973.5|35
1727449850000|2024-09-27 15:10:50|105023.2|104973.2|105018.7|104968.7|105028|104978|105017.2|104967.2|36
1727449860000|2024-09-27 15:11:00|105018.8|104968.8|105020.7|104970.7|105025.8|104975.8|105018.8|104968.8|26
1727449870000|2024-09-27 15:11:10|105020.3|104970.3|105015.5|104965.5|105020.3|104970.3|105014.4|104964.4|27
1727449880000|2024-09-27 15:11:20|105015.9|104965.9|105013.2|104963.2|105019.3|104969.3|105012.4|104962.4|30
1727449890000|2024-09-27 15:11:30|105012.8|104962.8|105023.3|104973.3|105023.6|104973.6|105012.8|104962.8|30
1727449900000|2024-09-27 15:11:40|105023.5|104973.5|105026.2|104976.2|105032.8|104982.8|105023.5|104973.5|31
1727449910000|2024-09-27 15:11:50|105025.8|104975.8|105010.7|104985.7|105026.9|104985.7|105009.6|104971.8|33
1727449920000|2024-09-27 15:12:00|105011.3|104986.3|105022.9|104972.9|105025.8|104986.3|105009.2|104970.8|31
1727449930000|2024-09-27 15:12:10|105022.3|104972.3|105021.6|104971.6|105022.6|104972.6|105020.5|104970.5|24
1727449940000|2024-09-27 15:12:20|105022.1|104972.1|105020.5|104970.5|105027|104977|105020.3|104970.3|21
1727449950000|2024-09-27 15:12:30|105020.7|104970.7|104955.3|104905.3|105021.7|104971.7|104953|104903|35
1727449960000|2024-09-27 15:12:40|104956.9|104906.9|104958.1|104908.1|104958.1|104908.1|104955|104905|35
1727449970000|2024-09-27 15:12:50|104957.8|104907.8|104958.2|104908.2|104964.6|104914.6|104953.6|104903.6|35
1727449980000|2024-09-27 15:13:00|104957.9|104907.9|104960.8|104910.8|104967.5|104917.5|104956.9|104906.9|29
1727449990000|2024-09-27 15:13:10|104960.6|104910.6|104961.2|104911.2|104961.5|104911.5|104956.6|104906.6|33
1727450000000|2024-09-27 15:13:20|104961.7|104911.7|104994.3|104944.3|105002.1|104952.1|104961.2|104911.2|30
1727450010000|2024-09-27 15:13:30|104994.9|104944.9|104998.9|104948.9|104999.1|104949.1|104994|104944|15
1727450020000|2024-09-27 15:13:40|104999.1|104949.1|104996.2|104946.2|104999.7|104949.7|104996.1|104946.1|23
1727450030000|2024-09-27 15:13:50|104996.6|104946.6|105001.1|104951.1|105002.2|104952.2|104996.6|104946.6|17
1727450040000|2024-09-27 15:14:00|105001.9|104951.9|104996.4|104946.4|105003.9|104953.9|104996.4|104946.4|22
1727450050000|2024-09-27 15:14:10|104996.6|104946.6|104999.2|104949.2|104999.8|104949.8|104996.6|104946.6|17
1727450060000|2024-09-27 15:14:20|104999.1|104949.1|105018|104968|105018.8|104968.8|104999.1|104949.1|27
1727450070000|2024-09-27 15:14:30|105018.5|104968.5|105038.2|104988.2|105038.2|104988.2|105018.5|104968.5|38
1727450080000|2024-09-27 15:14:40|105038.1|104988.1|105033|104983|105038.2|104988.2|105032.4|104982.4|23
1727450090000|2024-09-27 15:14:50|105033.5|104983.5|105041|104991|105041.3|104991.3|105033.2|104983.2|28
1727450100000|2024-09-27 15:15:00|105041.2|104991.2|105044.8|104994.8|105052.8|105002.8|105041.2|104991.2|47
1727450110000|2024-09-27 15:15:10|105044.7|104994.7|105034.1|104984.1|105045|104995|105033.1|104983.1|49
1727450120000|2024-09-27 15:15:20|105035.3|104985.3|105032.4|104982.4|105036.1|104986.1|105030.5|104980.5|35
1727450130000|2024-09-27 15:15:30|105032.6|104982.6|105039.9|104989.9|105043.7|104993.7|105032.4|104982.4|36
1727450140000|2024-09-27 15:15:40|105039.3|104989.3|105034.2|104984.2|105039.3|104989.3|105031.6|104981.6|39
1727450150000|2024-09-27 15:15:50|105035.9|104985.9|105035.2|104985.2|105041.2|104991.2|105035.2|104985.2|30
1727450160000|2024-09-27 15:16:00|105034.9|104984.9|105041.9|104991.9|105041.9|104991.9|105033.8|104983.8|32
1727450170000|2024-09-27 15:16:10|105042.5|104992.5|105037|104987|105043.5|104993.5|105035.8|104985.8|32
1727450180000|2024-09-27 15:16:20|105037.3|104987.3|105054.8|105004.8|105061.3|105011.3|105036.5|104986.5|53
1727450190000|2024-09-27 15:16:30|105054.7|105004.7|105056|105006|105056.1|105006.1|105053.9|105003.9|32
1727450200000|2024-09-27 15:16:40|105055.1|105005.1|105053.5|105003.5|105056.7|105006.7|105053.1|105003.1|25
1727450210000|2024-09-27 15:16:50|105053.3|105003.3|105023.8|104973.8|105053.3|105003.3|105023.8|104973.8|42
1727450220000|2024-09-27 15:17:00|105024.7|104974.7|105011.3|104961.3|105025.1|104975.1|105005.2|104955.2|37
1727450230000|2024-09-27 15:17:10|105011.1|104961.1|105006.6|104956.6|105013.2|104963.2|105006.6|104956.6|29
1727450240000|2024-09-27 15:17:20|105006.2|104956.2|104991.8|104941.8|105006.2|104956.2|104991|104941|28
1727450250000|2024-09-27 15:17:30|104991.6|104941.6|104994.9|104944.9|104998.4|104948.4|104991.1|104941.1|30
1727450260000|2024-09-27 15:17:40|104995.1|104945.1|104994.7|104944.7|104997.9|104947.9|104991.9|104941.9|35
1727450270000|2024-09-27 15:17:50|104995.3|104945.3|104988.5|104938.5|104995.5|104945.5|104988.5|104938.5|34
1727450280000|2024-09-27 15:18:00|104989.1|104939.1|105013.9|104963.9|105016.8|104966.8|104985.8|104935.8|40
1727450290000|2024-09-27 15:18:10|105013.7|104963.7|105021.4|104971.4|105022.5|104972.5|105013.5|104963.5|30
1727450300000|2024-09-27 15:18:20|105020.8|104970.8|105025.5|104975.5|105025.5|104975.5|105019.2|104969.2|22
1727450310000|2024-09-27 15:18:30|105022.7|104972.7|105010.4|104960.4|105023|104973|105009.6|104959.6|34
1727450320000|2024-09-27 15:18:40|105010.8|104960.8|105010.9|104960.9|105013.7|104963.7|105008.5|104958.5|30
1727450330000|2024-09-27 15:18:50|105010.7|104960.7|104998|104948|105010.7|104960.7|104997.7|104947.7|19
1727450340000|2024-09-27 15:19:00|104995.4|104945.4|104998.6|104948.6|105000.4|104950.4|104992|104942|31
1727450350000|2024-09-27 15:19:10|104998.4|104948.4|105004.5|104954.5|105005.5|104955.5|104993.9|104943.9|25
1727450360000|2024-09-27 15:19:20|105005.2|104955.2|105004.5|104954.5|105007.8|104957.8|105003.9|104953.9|37
1727450370000|2024-09-27 15:19:30|105004.7|104954.7|105010|104960|105010.5|104960.5|105004.6|104954.6|33
1727450380000|2024-09-27 15:19:40|105011.4|104961.4|105043.3|104993.3|105050.4|105004|105011.4|104961.4|44
1727450390000|2024-09-27 15:19:50|105043.9|104993.9|105045.4|104995.4|105048.2|104998.2|105041.6|104991.6|29
1727450400000|2024-09-27 15:20:00|105045.1|104995.1|105067.9|105017.9|105073.6|105023.6|105045.1|104995.1|54
1727450410000|2024-09-27 15:20:10|105067.6|105017.6|105063|105013|105072.7|105022.7|105059.6|105009.6|39
1727450420000|2024-09-27 15:20:20|105062.8|105012.8|105049.4|104999.4|105062.8|105012.8|105042.9|104992.9|40
1727450430000|2024-09-27 15:20:30|105050|105000|105060.4|105010.4|105067.2|105017.2|105043.7|104993.7|53
1727450440000|2024-09-27 15:20:40|105060.6|105010.6|105045.9|104995.9|105067.2|105017.2|105045.8|104995.8|40
1727450450000|2024-09-27 15:20:50|105045.6|104995.6|105031.8|104981.8|105047.3|104997.3|105031.1|104981.1|39
1727450460000|2024-09-27 15:21:00|105031.7|104981.7|105021|104971|105032.4|104982.4|105012.8|104962.8|37
1727450470000|2024-09-27 15:21:10|105018.1|104968.1|105005.1|104980.1|105019.8|104980.1|105005.1|104960.4|33
1727450480000|2024-09-27 15:21:20|105016.5|104966.5|105025|104975|105028.5|104978.5|105015.3|104965.3|39
1727450490000|2024-09-27 15:21:30|105024.9|104974.9|105023.6|104973.6|105026.1|104976.1|105023.5|104973.5|19
1727450500000|2024-09-27 15:21:40|105023.5|104973.5|105012.2|104962.2|105024|104979.7|105001.6|104961.9|36
1727450510000|2024-09-27 15:21:50|105012.5|104962.5|105013.6|104963.6|105028.8|104978.8|105012.5|104962.5|40
1727450520000|2024-09-27 15:22:00|105010.2|104960.2|105009.6|104959.6|105010.2|104960.2|105006.4|104956.4|31
1727450530000|2024-09-27 15:22:10|105009.1|104959.1|105006.1|104956.1|105009.1|104959.1|104998.4|104948.4|38
1727450540000|2024-09-27 15:22:20|105003.4|104953.4|104992.4|104942.4|105003.4|104953.4|104985.3|104935.3|38
1727450550000|2024-09-27 15:22:30|104992.6|104942.6|104993.3|104943.3|104993.9|104943.9|104991.3|104941.3|23
1727450560000|2024-09-27 15:22:40|104993.2|104943.2|104996.5|104946.5|104996.5|104946.5|104992.1|104942.1|32
1727450570000|2024-09-27 15:22:50|104996.2|104946.2|104998.2|104948.2|105009|104959|104996.2|104946.2|39
1727450580000|2024-09-27 15:23:00|104997.8|104947.8|104996.6|104946.6|104997.8|104947.8|104990.3|104940.3|28
1727450590000|2024-09-27 15:23:10|104996.5|104946.5|105007.7|104957.7|105008.3|104958.3|104996.5|104946.5|28
1727450600000|2024-09-27 15:23:20|105007.8|104957.8|105017.1|104967.1|105019.4|104969.4|105005.7|104955.7|36
1727450610000|2024-09-27 15:23:30|105017|104967|105010.2|104960.2|105017.1|104967.1|105010.1|104960.1|25
1727450620000|2024-09-27 15:23:40|105009.7|104959.7|105008.2|104958.2|105009.7|104959.7|105007|104957|22
1727450630000|2024-09-27 15:23:50|105003.2|104953.2|105012.9|104962.9|105013.1|104963.1|105002.5|104952.5|32
1727450640000|2024-09-27 15:24:00|105012.8|104962.8|105027.7|104977.7|105034|104984|105012.2|104962.2|41
1727450650000|2024-09-27 15:24:10|105027.8|104977.8|105028.3|104978.3|105028.9|104978.9|105027.4|104977.4|23
1727450660000|2024-09-27 15:24:20|105029.2|104979.2|105022.2|104972.2|105029.2|104979.2|105021|104971|23
1727450670000|2024-09-27 15:24:30|105022.1|104972.1|105023.3|104973.3|105031.9|104981.9|105021.9|104971.9|35
1727450680000|2024-09-27 15:24:40|105023|104973|105020|104970|105024|104974|105019.6|104969.6|20
1727450690000|2024-09-27 15:24:50|105020.5|104970.5|105024.2|104974.2|105024.3|104974.3|105019.1|104969.1|29
1727450700000|2024-09-27 15:25:00|105023.1|104973.1|105018.5|104968.5|105024.4|104974.4|105018.5|104968.5|36
1727450710000|2024-09-27 15:25:10|105018.3|104968.3|105011.1|104961.1|105018.7|104968.7|105011.1|104961.1|33
1727450720000|2024-09-27 15:25:20|105010.8|104960.8|105017.1|104967.1|105019.3|104969.3|105010.8|104960.8|25
1727450730000|2024-09-27 15:25:30|105020.2|104970.2|105019.9|104969.9|105021.4|104971.4|105018.1|104968.1|29
1727450740000|2024-09-27 15:25:40|105019.8|104969.8|105020.3|104970.3|105025.8|104975.8|105018.7|104968.7|23
1727450750000|2024-09-27 15:25:50|105019.8|104969.8|105022.4|104972.4|105024|104974|105012.9|104962.9|47
1727450760000|2024-09-27 15:26:00|105021.9|104971.9|105039.5|104989.5|105045.1|104995.1|105019.9|104969.9|42
1727450770000|2024-09-27 15:26:10|105039.1|104989.1|105037|104987|105039.1|104989.1|105034.5|104984.5|28
1727450780000|2024-09-27 15:26:20|105036.4|104986.4|105032.4|104982.4|105037.3|104987.3|105030.7|104980.7|30
1727450790000|2024-09-27 15:26:30|105032.6|104982.6|105042|104992|105043.3|104993.3|105032.6|104982.6|33
1727450800000|2024-09-27 15:26:40|105043.3|104993.3|105041.5|104991.5|105043.5|104993.5|105039.8|104989.8|28
1727450810000|2024-09-27 15:26:50|105041.8|104991.8|105035.2|104985.2|105044.4|104994.4|105033.8|104983.8|28
1727450820000|2024-09-27 15:27:00|105035.3|104985.3|105039.9|104989.9|105041.9|104991.9|105034.7|104984.7|26
1727450830000|2024-09-27 15:27:10|105039.8|104989.8|105040.6|104990.6|105042|104992|105039.2|104989.2|22
1727450840000|2024-09-27 15:27:20|105039.8|104989.8|105039.4|104989.4|105039.9|104989.9|105034.1|104984.1|33
1727450850000|2024-09-27 15:27:30|105039.2|104989.2|105039.3|104989.3|105041.6|104991.6|105038.3|104988.3|30
1727450860000|2024-09-27 15:27:40|105039.4|104989.4|105034.2|104984.2|105041.4|104991.4|105034.1|104984.1|31
1727450870000|2024-09-27 15:27:50|105034.1|104984.1|105035.3|104985.3|105036|104986|105031|104981|34
1727450880000|2024-09-27 15:28:00|105033.2|104983.2|105031.9|104981.9|105034.3|104984.3|105030.5|104980.5|22
1727450890000|2024-09-27 15:28:10|105032|104982|105028.7|104978.7|105032|104982|105026.3|104976.3|23
1727450900000|2024-09-27 15:28:20|105028.6|104978.6|105031.3|104981.3|105031.3|104981.3|105027.4|104977.4|23
1727450910000|2024-09-27 15:28:30|105031.4|104981.4|105027.7|104977.7|105032.8|104982.8|105026.1|104976.1|23
1727450920000|2024-09-27 15:28:40|105027.8|104977.8|105028.8|104978.8|105028.8|104978.8|105023.9|104973.9|22
1727450930000|2024-09-27 15:28:50|105029.8|104979.8|105029.1|104979.1|105031.2|104981.2|105027.3|104977.3|22
1727450940000|2024-09-27 15:29:00|105028.7|104978.7|105025.6|104975.6|105028.9|104978.9|105023.6|104973.6|25
1727450950000|2024-09-27 15:29:10|105025.1|104975.1|105028.3|104978.3|105029.4|104979.4|105023.4|104973.4|31
1727450960000|2024-09-27 15:29:20|105028.9|104978.9|105032.2|104982.2|105033.1|104983.1|105026.7|104976.7|28
1727450970000|2024-09-27 15:29:30|105033.1|104983.1|105033|104983|105033.1|104983.1|105030.5|104980.5|22
1727450980000|2024-09-27 15:29:40|105033.2|104983.2|105031.8|104981.8|105033.7|104983.7|105031.6|104981.6|11
1727450990000|2024-09-27 15:29:50|105031.7|104981.7|105034.4|104984.4|105034.7|104984.7|105031.5|104981.5|15
1727451000000|2024-09-27 15:30:00|105034.1|104984.1|105040.2|104990.2|105041.4|104991.4|105034.1|104984.1|22
1727451010000|2024-09-27 15:30:10|105040.1|104990.1|105036.7|104986.7|105040.1|104990.1|105033.5|104983.5|21
1727451020000|2024-09-27 15:30:20|105034.3|104984.3|105035|104985|105035.3|104985.3|105034.3|104984.3|7
1727451030000|2024-09-27 15:30:30|105034.6|104984.6|105034.2|104984.2|105037.9|104987.9|105033.3|104983.3|10
1727451040000|2024-09-27 15:30:40|105033.7|104983.7|105040.3|104990.3|105040.6|104990.6|105032.9|104982.9|15
1727451050000|2024-09-27 15:30:50|105040|104990|105036.2|104986.2|105040|104990|105032.7|104982.7|19
1727451060000|2024-09-27 15:31:00|105034|104984|105038.4|104988.4|105040|104990|105034|104984|15
1727451070000|2024-09-27 15:31:10|105038|104988|105039.1|104989.1|105039.1|104989.1|105034.5|104984.5|19
1727451080000|2024-09-27 15:31:20|105037.8|104987.8|105030.2|104980.2|105039|104989|105030.2|104980.2|15
1727451090000|2024-09-27 15:31:30|105031|104981|105040.7|104990.7|105040.7|104990.7|105031|104981|16
1727451100000|2024-09-27 15:31:40|105041.4|104991.4|105040.6|104990.6|105043.5|104993.5|105040.5|104990.5|14
1727451110000|2024-09-27 15:31:50|105040.8|104990.8|105040.9|104990.9|105042|104992|105040.6|104990.6|10
1727451120000|2024-09-27 15:32:00|105041.3|104991.3|105044.4|104994.4|105046.3|104996.3|105041.3|104991.3|16
1727451130000|2024-09-27 15:32:10|105044|104994|105040.3|104990.3|105044.7|104994.7|105039.7|104989.7|18
1727451140000|2024-09-27 15:32:20|105040|104990|105039.5|104989.5|105041.6|104991.6|105037.5|104987.5|13
1727451150000|2024-09-27 15:32:30|105037.8|104987.8|105038.8|104988.8|105039.1|104989.1|105032.5|104982.5|17
1727451160000|2024-09-27 15:32:40|105039.1|104989.1|105043.3|104993.3|105044|104994|105038.6|104988.6|14
1727451170000|2024-09-27 15:32:50|105043.7|104993.7|105038.9|104988.9|105043.7|104993.7|105038.9|104988.9|17
1727451180000|2024-09-27 15:33:00|105039.3|104989.3|105045.8|104995.8|105045.8|104995.8|105039.3|104989.3|24
1727451190000|2024-09-27 15:33:10|105046.8|104996.8|105045.3|104995.3|105046.9|104996.9|105045|104995|11
1727451200000|2024-09-27 15:33:20|105044.9|104994.9|105044.5|104994.5|105047.1|104997.1|105044.5|104994.5|14
1727451210000|2024-09-27 15:33:30|105044.7|104994.7|105044.8|104994.8|105045|104995|105044.6|104994.6|9
1727451220000|2024-09-27 15:33:40|105045.3|104995.3|105045.1|104995.1|105045.3|104995.3|105045.1|104995.1|2
1727451230000|2024-09-27 15:33:50|105045|104995|105040.2|104990.2|105045|104995|105040.2|104990.2|13
1727451240000|2024-09-27 15:34:00|105039.8|104989.8|105037.5|104987.5|105040.4|104990.4|105036.8|104986.8|14
1727451250000|2024-09-27 15:34:10|105036.8|104986.8|105030.1|104980.1|105036.8|104986.8|105025.3|104975.3|34
1727451260000|2024-09-27 15:34:20|105029.6|104979.6|105025.6|104975.6|105029.8|104979.8|105024.1|104974.1|31
1727451270000|2024-09-27 15:34:30|105026|104976|105025.9|104975.9|105026.4|104976.4|105021.2|104971.2|22
1727451280000|2024-09-27 15:34:40|105026.3|104976.3|105027.1|104977.1|105027.6|104977.6|105026.2|104976.2|10
1727451290000|2024-09-27 15:34:50|105027|104977|105029.7|104979.7|105029.8|104979.8|105027|104977|8
1727451300000|2024-09-27 15:35:00|105029.6|104979.6|105029.9|104979.9|105029.9|104979.9|105029|104979|10
1727451310000|2024-09-27 15:35:10|105030.2|104980.2|105028.1|104978.1|105031.3|104981.3|105028.1|104978.1|17
1727451320000|2024-09-27 15:35:20|105027.5|104977.5|105029.2|104979.2|105030.2|104980.2|105027.2|104977.2|15
1727451330000|2024-09-27 15:35:30|105030.4|104980.4|105031|104981|105032.6|104982.6|105030.3|104980.3|14
1727451340000|2024-09-27 15:35:40|105030.8|104980.8|105029.9|104979.9|105032.1|104982.1|105029.9|104979.9|11
1727451350000|2024-09-27 15:35:50|105030|104980|105021.2|104971.2|105030.1|104980.1|105019.3|104969.3|15
1727451360000|2024-09-27 15:36:00|105020.7|104970.7|105013.8|104963.8|105021|104971|105010.4|104960.4|38
1727451370000|2024-09-27 15:36:10|105013.6|104963.6|105016|104966|105016.2|104966.2|105011.8|104961.8|24
1727451380000|2024-09-27 15:36:20|105015.9|104965.9|105021.4|104971.4|105022|104972|105015.9|104965.9|17
1727451390000|2024-09-27 15:36:30|105021.6|104971.6|105022|104972|105022.9|104972.9|105021.1|104971.1|13
1727451400000|2024-09-27 15:36:40|105022.2|104972.2|105018.3|104968.3|105022.2|104972.2|105018.1|104968.1|20
1727451410000|2024-09-27 15:36:50|105018.8|104968.8|105026.8|104976.8|105026.8|104976.8|105018.8|104968.8|23
1727451420000|2024-09-27 15:37:00|105027|104977|105045.3|104995.3|105056.9|105006.9|105027|104977|27
1727451430000|2024-09-27 15:37:10|105044.6|104994.6|105039.1|104989.1|105044.6|104994.6|105038|104988|25
1727451440000|2024-09-27 15:37:20|105039|104989|105046.1|104996.1|105047|104997|105039|104989|21
1727451450000|2024-09-27 15:37:30|105045.3|104995.3|105058.6|105008.6|105058.6|105008.6|105045.3|104995.3|27
1727451460000|2024-09-27 15:37:40|105058.5|105008.5|105059.3|105009.3|105067.5|105017.5|105058.5|105008.5|24
1727451470000|2024-09-27 15:37:50|105060.2|105010.2|105062.5|105012.5|105065.2|105015.2|105057.3|105007.3|23
1727451480000|2024-09-27 15:38:00|105063.9|105013.9|105071.1|105021.1|105071.1|105021.1|105063.9|105013.9|22
1727451490000|2024-09-27 15:38:10|105071.3|105021.3|105074.6|105024.6|105074.6|105024.6|105070.1|105020.1|20
1727451500000|2024-09-27 15:38:20|105075.6|105025.6|105070.7|105020.7|105075.9|105025.9|105068|105018|29
1727451510000|2024-09-27 15:38:30|105070.8|105020.8|105077.9|105027.9|105078.2|105028.2|105070.8|105020.8|27
1727451520000|2024-09-27 15:38:40|105077.8|105027.8|105077.8|105027.8|105088.8|105038.8|105076.5|105026.5|47
1727451530000|2024-09-27 15:38:50|105078.3|105028.3|105073.9|105023.9|105078.3|105028.3|105067.8|105017.8|74
1727451540000|2024-09-27 15:39:00|105071.9|105021.9|105060.9|105010.9|105071.9|105021.9|105056.8|105006.8|62
1727451550000|2024-09-27 15:39:10|105061.1|105011.1|105061.6|105011.6|105061.6|105011.6|105061.1|105011.1|3
1727451560000|2024-09-27 15:39:20|105061.9|105011.9|105064.8|105014.8|105072.3|105022.3|105061.9|105011.9|50
1727451570000|2024-09-27 15:39:30|105063.2|105013.2|105070.1|105020.1|105071.7|105021.7|105060.6|105010.6|75
1727451580000|2024-09-27 15:39:40|105068.5|105018.5|105066.9|105016.9|105075.3|105025.3|105061.1|105011.1|68
1727451590000|2024-09-27 15:39:50|105066.1|105016.1|105063.3|105013.3|105068|105018|105059.1|105009.1|54
1727451600000|2024-09-27 15:40:00|105062.9|105012.9|105068.5|105018.5|105069.1|105019.1|105061.1|105011.1|44
1727451610000|2024-09-27 15:40:10|105068.2|105018.2|105065.8|105015.8|105070.1|105020.1|105063.6|105013.6|45
1727451620000|2024-09-27 15:40:20|105066.1|105016.1|105076.5|105026.5|105077.8|105027.8|105066.1|105016.1|55
1727451630000|2024-09-27 15:40:30|105076.2|105026.2|105100|105050|105101.2|105051.2|105075.8|105025.8|35
1727451640000|2024-09-27 15:40:40|105100.6|105050.6|105103.2|105053.2|105103.9|105053.9|105100.4|105050.4|26
1727451650000|2024-09-27 15:40:50|105104.6|105054.6|105099.5|105049.5|105105.1|105055.1|105097|105047|29
1727451660000|2024-09-27 15:41:00|105099.1|105049.1|105099.5|105049.5|105108.1|105058.1|105096.3|105046.3|42
1727451670000|2024-09-27 15:41:10|105099.9|105049.9|105101.1|105051.1|105103.5|105053.5|105095.3|105045.3|75
1727451680000|2024-09-27 15:41:20|105102.1|105052.1|105103.2|105053.2|105103.3|105053.3|105098.4|105048.4|52
1727451690000|2024-09-27 15:41:30|105102.9|105052.9|105095.6|105045.6|105103.1|105053.1|105090.1|105040.1|33
1727451700000|2024-09-27 15:41:40|105098.6|105048.6|105105.2|105055.2|105105.2|105055.2|105098.2|105048.2|22
1727451710000|2024-09-27 15:41:50|105105.3|105055.3|105105.9|105055.9|105112.2|105062.2|105103.5|105053.5|52
1727451720000|2024-09-27 15:42:00|105106.1|105056.1|105103.4|105053.4|105106.1|105056.1|105102.6|105052.6|25
1727451730000|2024-09-27 15:42:10|105103.6|105053.6|105106.6|105056.6|105107.2|105057.2|105103.6|105053.6|30
1727451740000|2024-09-27 15:42:20|105106.7|105056.7|105106.6|105056.6|105108.5|105058.5|105105.7|105055.7|30
1727451750000|2024-09-27 15:42:30|105109|105059|105112.1|105062.1|105112.3|105062.3|105103.6|105053.6|50
1727451760000|2024-09-27 15:42:40|105112.2|105062.2|105120.4|105070.4|105121.4|105071.4|105112.2|105062.2|56
1727451770000|2024-09-27 15:42:50|105120.3|105070.3|105117.6|105067.6|105124.7|105074.7|105114.9|105064.9|74
1727451780000|2024-09-27 15:43:00|105117.5|105067.5|105114.9|105064.9|105119|105069|105112.3|105062.3|55
1727451790000|2024-09-27 15:43:10|105113.8|105063.8|105118.7|105068.7|105120.8|105070.8|105113.8|105063.8|75
1727451800000|2024-09-27 15:43:20|105119.5|105069.5|105118|105068|105122.6|105072.6|105115.3|105065.3|76
1727451810000|2024-09-27 15:43:30|105119.7|105069.7|105115.9|105065.9|105122.2|105072.2|105114.8|105064.8|78
1727451820000|2024-09-27 15:43:40|105117.2|105067.2|105119.1|105069.1|105121.4|105071.4|105114.2|105064.2|79
1727451830000|2024-09-27 15:43:50|105119|105069|105119.8|105069.8|105121.5|105071.5|105116.6|105066.6|71
1727451840000|2024-09-27 15:44:00|105118.4|105068.4|105117.4|105067.4|105121.6|105071.6|105115.2|105065.2|77
1727451850000|2024-09-27 15:44:10|105115.8|105065.8|105117|105067|105119.7|105069.7|105104.7|105054.7|71
1727451860000|2024-09-27 15:44:20|105117.7|105067.7|105120.1|105070.1|105122.7|105072.7|105114.4|105064.4|76
1727451870000|2024-09-27 15:44:30|105120|105070|105121.6|105071.6|105125.7|105075.7|105117.9|105067.9|78
1727451880000|2024-09-27 15:44:40|105120.1|105070.1|105129.2|105079.2|105133.3|105083.3|105118.2|105068.2|77
1727451890000|2024-09-27 15:44:50|105129.6|105079.6|105123.8|105073.8|105132.6|105082.6|105122.2|105072.2|77
1727451900000|2024-09-27 15:45:00|105124.8|105074.8|105117.8|105067.8|105126.1|105076.1|105116.8|105066.8|74
1727451910000|2024-09-27 15:45:10|105118.3|105068.3|105122.4|105072.4|105123.9|105073.9|105111|105061|59
1727451920000|2024-09-27 15:45:20|105122.8|105072.8|105123.3|105073.3|105126.8|105076.8|105119.9|105069.9|54
1727451930000|2024-09-27 15:45:30|105123.1|105073.1|105121.2|105071.2|105127.6|105077.6|105119.9|105069.9|77
1727451940000|2024-09-27 15:45:40|105124.1|105074.1|105127.1|105077.1|105128.4|105078.4|105121.9|105071.9|55
1727451950000|2024-09-27 15:45:50|105126.9|105076.9|105131.2|105081.2|105131.3|105081.3|105125.3|105075.3|20
1727451960000|2024-09-27 15:46:00|105131|105081|105127.9|105077.9|105132.3|105082.3|105126.9|105076.9|26
1727451970000|2024-09-27 15:46:10|105127.3|105077.3|105133.8|105083.8|105134.1|105084.1|105127.1|105077.1|29
1727451980000|2024-09-27 15:46:20|105134.2|105084.2|105134.9|105084.9|105136.2|105086.2|105133.2|105083.2|27
1727451990000|2024-09-27 15:46:30|105135.2|105085.2|105129.3|105079.3|105135.9|105085.9|105129.3|105079.3|45
1727452000000|2024-09-27 15:46:40|105129.8|105079.8|105127.3|105077.3|105131.6|105081.6|105122.4|105072.4|77
1727452010000|2024-09-27 15:46:50|105125.4|105075.4|105121.3|105071.3|105128.5|105078.5|105121.3|105071.3|78
1727452020000|2024-09-27 15:47:00|105121.4|105071.4|105121.8|105071.8|105125.3|105075.3|105118.3|105068.3|77
1727452030000|2024-09-27 15:47:10|105122.6|105072.6|105124|105074|105126.5|105076.5|105120.3|105070.3|78
1727452040000|2024-09-27 15:47:20|105125.5|105075.5|105128.9|105078.9|105128.9|105078.9|105121.8|105071.8|76
1727452050000|2024-09-27 15:47:30|105126.4|105076.4|105121.9|105071.9|105128.3|105078.3|105118.1|105068.1|79
1727452060000|2024-09-27 15:47:40|105122.5|105072.5|105124.9|105074.9|105124.9|105074.9|105116.9|105066.9|76
1727452070000|2024-09-27 15:47:50|105123.5|105073.5|105093.3|105043.3|105123.5|105073.5|105089.1|105039.1|68
1727452080000|2024-09-27 15:48:00|105093.2|105043.2|105095|105045|105097.4|105047.4|105091.6|105041.6|50
1727452090000|2024-09-27 15:48:10|105095.4|105045.4|105095.5|105045.5|105097.2|105047.2|105092.5|105042.5|49
1727452100000|2024-09-27 15:48:20|105095.8|105045.8|105095.6|105045.6|105096.8|105046.8|105093.5|105043.5|40
1727452110000|2024-09-27 15:48:30|105095.2|105045.2|105092.8|105042.8|105097.2|105047.2|105089.5|105039.5|67
1727452120000|2024-09-27 15:48:40|105093.5|105043.5|105079.5|105029.5|105094.1|105044.1|105078|105028|71
1727452130000|2024-09-27 15:48:50|105080.6|105030.6|105085.2|105035.2|105086.7|105036.7|105080.4|105030.4|63
1727452140000|2024-09-27 15:49:00|105082.2|105032.2|105086|105036|105086.8|105036.8|105081.7|105031.7|65
1727452150000|2024-09-27 15:49:10|105086.1|105036.1|105088.8|105038.8|105091.1|105041.1|105083.7|105033.7|71
1727452160000|2024-09-27 15:49:20|105088.5|105038.5|105085.6|105035.6|105090.5|105040.5|105084.3|105034.3|67
1727452170000|2024-09-27 15:49:30|105086.5|105036.5|105086.5|105036.5|105088.5|105038.5|105083.1|105033.1|74
1727452180000|2024-09-27 15:49:40|105087.2|105037.2|105075|105025|105087.2|105037.2|105067.2|105017.2|67
1727452190000|2024-09-27 15:49:50|105074.9|105024.9|105065.8|105015.8|105074.9|105024.9|105063.3|105013.3|24
1727452200000|2024-09-27 15:50:00|105065.5|105015.5|105064.9|105014.9|105069.3|105019.3|105051.9|105001.9|42
1727452210000|2024-09-27 15:50:10|105065.8|105015.8|105059.8|105009.8|105065.8|105015.8|105058.8|105008.8|23
1727452220000|2024-09-27 15:50:20|105060.1|105010.1|105065.5|105015.5|105068.9|105018.9|105058.7|105008.7|37
1727452230000|2024-09-27 15:50:30|105064.9|105014.9|105060.1|105010.1|105068|105018|105057.3|105007.3|28
1727452240000|2024-09-27 15:50:40|105060.2|105010.2|105079.7|105029.7|105085.8|105035.8|105054.8|105004.8|61
1727452250000|2024-09-27 15:50:50|105079.3|105029.3|105079.7|105029.7|105081.6|105031.6|105077.3|105027.3|32
1727452260000|2024-09-27 15:51:00|105079.6|105029.6|105085.6|105035.6|105093.7|105043.7|105079.6|105029.6|50
1727452270000|2024-09-27 15:51:10|105085.3|105035.3|105088.5|105038.5|105093.8|105043.8|105084.7|105034.7|37
1727452280000|2024-09-27 15:51:20|105089.1|105039.1|105092.3|105042.3|105095.4|105045.4|105077.3|105027.3|68
1727452290000|2024-09-27 15:51:30|105092.7|105042.7|105089.8|105039.8|105093.3|105043.3|105089.1|105039.1|40
1727452300000|2024-09-27 15:51:40|105091.3|105041.3|105088|105038|105097.3|105047.3|105079.5|105029.5|54
1727452310000|2024-09-27 15:51:50|105088.3|105038.3|105088.9|105038.9|105089.4|105039.4|105082.1|105032.1|40
1727452320000|2024-09-27 15:52:00|105088.8|105038.8|105107.4|105057.4|105110.2|105060.2|105087.2|105037.2|72
1727452330000|2024-09-27 15:52:10|105108.5|105058.5|105105.4|105055.4|105112.3|105062.3|105102.8|105052.8|75
1727452340000|2024-09-27 15:52:20|105106.1|105056.1|105103.5|105053.5|105106.2|105056.2|105100.7|105050.7|43
1727452350000|2024-09-27 15:52:30|105102.2|105052.2|105092.5|105042.5|105102.2|105052.2|105090.4|105040.4|53
1727452360000|2024-09-27 15:52:40|105091.5|105041.5|105084.6|105034.6|105091.5|105041.5|105082.9|105032.9|52
1727452370000|2024-09-27 15:52:50|105084.9|105034.9|105077.4|105027.4|105084.9|105034.9|105073.5|105023.5|48
1727452380000|2024-09-27 15:53:00|105076.6|105026.6|105075.5|105025.5|105080|105030|105074.6|105024.6|39
1727452390000|2024-09-27 15:53:10|105075.6|105025.6|105077|105027|105079.6|105029.6|105074.7|105024.7|46
1727452400000|2024-09-27 15:53:20|105077.6|105027.6|105077.1|105027.1|105078.5|105028.5|105073.8|105023.8|25
1727452410000|2024-09-27 15:53:30|105075.9|105025.9|105072.8|105022.8|105079.3|105029.3|105070.8|105020.8|34
1727452420000|2024-09-27 15:53:40|105072.3|105022.3|105072.3|105022.3|105072.3|105022.3|105072.3|105022.3|1
1727452430000|2024-09-27 15:53:50|105072.6|105022.6|105066|105016|105075.9|105025.9|105063.3|105013.3|47
1727452440000|2024-09-27 15:54:00|105065.8|105015.8|105072.5|105022.5|105072.8|105022.8|105063.6|105013.6|59
1727452450000|2024-09-27 15:54:10|105073.8|105023.8|105065.6|105015.6|105075.1|105025.1|105064.4|105014.4|43
1727452460000|2024-09-27 15:54:20|105066.6|105016.6|105064.4|105014.4|105067.2|105017.2|105063.2|105013.2|28
1727452470000|2024-09-27 15:54:30|105064.2|105014.2|105063.5|105013.5|105064.2|105014.2|105061.2|105011.2|26
1727452480000|2024-09-27 15:54:40|105064.1|105014.1|105062.2|105012.2|105069.5|105019.5|105062.2|105012.2|47
1727452490000|2024-09-27 15:54:50|105062.4|105012.4|105061.7|105011.7|105066.1|105016.1|105061.2|105011.2|42
1727452500000|2024-09-27 15:55:00|105061|105011|105053.1|105003.1|105061.9|105011.9|105049.3|104999.3|42
1727452510000|2024-09-27 15:55:10|105052.4|105002.4|105051|105001|105055.5|105005.5|105049.3|104999.3|39
1727452520000|2024-09-27 15:55:20|105051.5|105001.5|105050.6|105000.6|105051.5|105001.5|105047.6|104997.6|26
1727452530000|2024-09-27 15:55:30|105050.3|105000.3|105050.7|105000.7|105051|105001|105047.8|104997.8|30
1727452540000|2024-09-27 15:55:40|105050.4|105000.4|105048.4|104998.4|105051|105001|105046.1|104996.1|31
1727452550000|2024-09-27 15:55:50|105048.6|104998.6|105061.6|105011.6|105062.6|105012.6|105047.2|104997.2|41
1727452560000|2024-09-27 15:56:00|105058.8|105008.8|105064.6|105014.6|105069.2|105019.2|105056.4|105006.4|41
1727452570000|2024-09-27 15:56:10|105063.9|105013.9|105058.7|105008.7|105064.8|105014.8|105055.9|105005.9|28
1727452580000|2024-09-27 15:56:20|105059.5|105009.5|105058|105008|105059.5|105009.5|105050.4|105000.4|53
1727452590000|2024-09-27 15:56:30|105060.5|105010.5|105062.8|105012.8|105062.8|105012.8|105058.7|105008.7|26
1727452600000|2024-09-27 15:56:40|105062.9|105012.9|105074.7|105024.7|105074.7|105024.7|105060.8|105010.8|41
1727452610000|2024-09-27 15:56:50|105074.9|105024.9|105074.4|105024.4|105079.9|105029.9|105074|105024|47
1727452620000|2024-09-27 15:57:00|105073.1|105023.1|105070.6|105020.6|105073.1|105023.1|105067.6|105017.6|49
1727452630000|2024-09-27 15:57:10|105070.1|105020.1|105065.1|105015.1|105070.6|105020.6|105064.1|105014.1|42
1727452640000|2024-09-27 15:57:20|105067.8|105017.8|105074.2|105024.2|105076.6|105026.6|105067.8|105017.8|43
1727452650000|2024-09-27 15:57:30|105074.1|105024.1|105063.5|105013.5|105075.7|105025.7|105063.5|105013.5|45
1727452660000|2024-09-27 15:57:40|105063.3|105013.3|105062.5|105012.5|105066.9|105016.9|105061.3|105011.3|36
1727452670000|2024-09-27 15:57:50|105064.6|105014.6|105064.3|105014.3|105065.5|105015.5|105063.5|105013.5|29
1727452680000|2024-09-27 15:58:00|105064.6|105014.6|105062.9|105012.9|105064.7|105014.7|105060.9|105010.9|33
1727452690000|2024-09-27 15:58:10|105062.4|105012.4|105063|105013|105063|105013|105059.3|105009.3|29
1727452700000|2024-09-27 15:58:20|105064.6|105014.6|105079.1|105029.1|105080|105030|105061|105011|42
1727452710000|2024-09-27 15:58:30|105078.7|105028.7|105070|105020|105081.6|105031.6|105062.8|105012.8|61
1727452720000|2024-09-27 15:58:40|105070.5|105020.5|105068.7|105018.7|105072.8|105022.8|105067.1|105017.1|60
1727452730000|2024-09-27 15:58:50|105069.2|105019.2|105080.4|105030.4|105081.2|105031.2|105066.9|105016.9|56
1727452740000|2024-09-27 15:59:00|105080.3|105030.3|105063.1|105013.1|105080.7|105030.7|105062.8|105012.8|42
1727452750000|2024-09-27 15:59:10|105063.7|105013.7|105063.4|105013.4|105065.6|105015.6|105062.8|105012.8|46
1727452760000|2024-09-27 15:59:20|105064.7|105014.7|105073|105023|105073.6|105023.6|105063.1|105013.1|35
1727452770000|2024-09-27 15:59:30|105067|105017|105057.6|105007.6|105067|105017|105057.2|105007.2|38
1727452780000|2024-09-27 15:59:40|105057.7|105007.7|105059.8|105009.8|105063.1|105013.1|105056.9|105006.9|45
1727452790000|2024-09-27 15:59:50|105059.3|105009.3|105062.8|105012.8|105062.8|105012.8|105058.5|105008.5|47
1727452800000|2024-09-27 16:00:00|105059.4|105009.4|105069.4|105019.4|105072|105022|105058.6|105008.6|73
1727452810000|2024-09-27 16:00:10|105070.1|105020.1|105071.3|105021.3|105072.5|105022.5|105065.4|105015.4|70
1727452820000|2024-09-27 16:00:20|105071.6|105021.6|105085|105035|105090.4|105040.4|105069.2|105019.2|64
1727452830000|2024-09-27 16:00:30|105086.6|105036.6|105091.3|105041.3|105092.3|105042.3|105085.3|105035.3|39
1727452840000|2024-09-27 16:00:40|105091.5|105041.5|105083.1|105033.1|105091.5|105041.5|105082.3|105032.3|72
1727452850000|2024-09-27 16:00:50|105082|105032|105081.1|105031.1|105083.5|105033.5|105077.6|105027.6|62
1727452860000|2024-09-27 16:01:00|105081.7|105031.7|105082.4|105032.4|105085.4|105035.4|105080|105030|60
1727452870000|2024-09-27 16:01:10|105082.6|105032.6|105074.8|105024.8|105083.5|105033.5|105074.4|105024.4|53
1727452880000|2024-09-27 16:01:20|105073.7|105023.7|105076.2|105026.2|105077|105027|105069|105019|63
1727452890000|2024-09-27 16:01:30|105075.2|105025.2|105075.7|105025.7|105078.9|105028.9|105072.7|105022.7|69
1727452900000|2024-09-27 16:01:40|105076|105026|105085.6|105035.6|105086.8|105036.8|105076|105026|52
1727452910000|2024-09-27 16:01:50|105084.6|105034.6|105080|105030|105089.4|105039.4|105080|105030|70
1727452920000|2024-09-27 16:02:00|105079.5|105029.5|105071|105021|105079.5|105029.5|105068.8|105018.8|71
1727452930000|2024-09-27 16:02:10|105070.7|105020.7|105065.9|105015.9|105077.9|105027.9|105064.2|105014.2|74
1727452940000|2024-09-27 16:02:20|105064.8|105014.8|105058.9|105008.9|105067.7|105017.7|105058.1|105008.1|70
1727452950000|2024-09-27 16:02:30|105059.6|105009.6|105060.6|105010.6|105064.3|105014.3|105056.8|105006.8|66
1727452960000|2024-09-27 16:02:40|105061.2|105011.2|105060.7|105010.7|105065.1|105015.1|105057|105007|68
1727452970000|2024-09-27 16:02:50|105060.3|105010.3|105070|105020|105071|105021|105059.6|105009.6|64
1727452980000|2024-09-27 16:03:00|105067.5|105017.5|105068.6|105018.6|105072.4|105022.4|105065.3|105015.3|59
1727452990000|2024-09-27 16:03:10|105069|105019|105071.4|105021.4|105071.4|105021.4|105065.4|105015.4|42
1727453000000|2024-09-27 16:03:20|105068.1|105018.1|105075.4|105025.4|105079.6|105029.6|105066.5|105016.5|54
1727453010000|2024-09-27 16:03:30|105071.7|105021.7|105070|105020|105075.9|105025.9|105069|105019|57
1727453020000|2024-09-27 16:03:40|105072.7|105022.7|105070.1|105020.1|105073.2|105023.2|105069.1|105019.1|61
1727453030000|2024-09-27 16:03:50|105068.7|105018.7|105075.8|105025.8|105080|105030|105068.5|105018.5|56
1727453040000|2024-09-27 16:04:00|105076|105026|105075.9|105025.9|105079.6|105029.6|105073.3|105023.3|46
1727453050000|2024-09-27 16:04:10|105074.6|105024.6|105067.5|105017.5|105076.3|105026.3|105067.2|105017.2|64
1727453060000|2024-09-27 16:04:20|105068.2|105018.2|105079.2|105029.2|105080.6|105030.6|105067.3|105017.3|61
1727453070000|2024-09-27 16:04:30|105079.3|105029.3|105072.3|105022.3|105081.9|105031.9|105069.9|105019.9|55
1727453080000|2024-09-27 16:04:40|105071.8|105021.8|105078.5|105028.5|105079.6|105029.6|105068.9|105018.9|58
1727453090000|2024-09-27 16:04:50|105078.1|105028.1|105081.7|105031.7|105087.7|105037.7|105078.1|105028.1|43
1727453100000|2024-09-27 16:05:00|105079.4|105029.4|105079.3|105029.3|105082.7|105032.7|105077.8|105027.8|52
1727453110000|2024-09-27 16:05:10|105080|105030|105078.8|105028.8|105083.7|105033.7|105077.8|105027.8|52
1727453120000|2024-09-27 16:05:20|105078|105028|105072.5|105022.5|105080.1|105030.1|105070.1|105020.1|62
1727453130000|2024-09-27 16:05:30|105072.3|105022.3|105066.7|105016.7|105072.9|105022.9|105065.7|105015.7|52
1727453140000|2024-09-27 16:05:40|105067|105017|105040|104990|105067|105017|105034.6|104984.6|49
1727453150000|2024-09-27 16:05:50|105040.6|104990.6|105046.8|104996.8|105047.1|104997.1|105037.1|104987.1|48
1727453160000|2024-09-27 16:06:00|105046.3|104996.3|105039.7|104989.7|105047.8|104997.8|105039.5|104989.5|55
1727453170000|2024-09-27 16:06:10|105039.6|104989.6|105043.3|104993.3|105046.3|104996.3|105039|104989|42
1727453180000|2024-09-27 16:06:20|105043.2|104993.2|105044.3|104994.3|105045.4|104995.4|105043.2|104993.2|13
1727453190000|2024-09-27 16:06:30|105044.6|104994.6|105041|104991|105044.9|104994.9|105037.4|104987.4|30
1727453200000|2024-09-27 16:06:40|105040|104990|105031.6|104981.6|105040.5|104990.5|105031|104981|32
1727453210000|2024-09-27 16:06:50|105031.8|104981.8|105030.2|104980.2|105035.3|104985.3|105030|104980|45
1727453220000|2024-09-27 16:07:00|105030.5|104980.5|105028.2|104978.2|105030.8|104980.8|105024.2|104974.2|46
1727453230000|2024-09-27 16:07:10|105028.5|104978.5|105022.5|104972.5|105032.6|104982.6|105022.5|104972.5|51
1727453240000|2024-09-27 16:07:20|105023.2|104973.2|105017.8|104967.8|105023.5|104973.5|105016.8|104966.8|38
1727453250000|2024-09-27 16:07:30|105019.5|104969.5|105018.5|104968.5|105023.5|104973.5|105014|104964|43
1727453260000|2024-09-27 16:07:40|105020.5|104970.5|105019.2|104969.2|105022.1|104972.1|105016.7|104966.7|36
1727453270000|2024-09-27 16:07:50|105018.9|104968.9|105015.6|104965.6|105020|104970|105015.2|104965.2|38
1727453280000|2024-09-27 16:08:00|105014.9|104964.9|105012.9|104962.9|105014.9|104964.9|105007.3|104957.3|57
1727453290000|2024-09-27 16:08:10|105011.9|104961.9|105010.9|104960.9|105013.2|104963.2|105008.1|104958.1|42
1727453300000|2024-09-27 16:08:20|105009.5|104959.5|105015.4|104965.4|105018.6|104968.6|105009.5|104959.5|50
1727453310000|2024-09-27 16:08:30|105015.3|104965.3|105014.2|104964.2|105015.7|104965.7|105012.8|104962.8|25
1727453320000|2024-09-27 16:08:40|105014.5|104964.5|105012.7|104962.7|105014.5|104964.5|105012.3|104962.3|24
1727453330000|2024-09-27 16:08:50|105012.9|104962.9|105015.7|104965.7|105016|104966|105012.1|104962.1|26
1727453340000|2024-09-27 16:09:00|105015.1|104965.1|105019.5|104969.5|105020.6|104970.6|105013.4|104963.4|38
1727453350000|2024-09-27 16:09:10|105019.4|104969.4|105019.6|104969.6|105023.1|104973.1|105017.6|104967.6|35
1727453360000|2024-09-27 16:09:20|105019.4|104969.4|105015.7|104965.7|105020.9|104970.9|105015.2|104965.2|28
1727453370000|2024-09-27 16:09:30|105015.4|104965.4|105015.2|104965.2|105017.4|104967.4|105015|104965|19
1727453380000|2024-09-27 16:09:40|105015.1|104965.1|105014.6|104964.6|105017.9|104967.9|105012.6|104962.6|31
1727453390000|2024-09-27 16:09:50|105014.9|104964.9|105015.4|104965.4|105015.8|104965.8|105014.4|104964.4|9
1727453400000|2024-09-27 16:10:00|105016|104966|105016.3|104966.3|105022.4|104972.4|105015.3|104965.3|51
1727453410000|2024-09-27 16:10:10|105016.8|104966.8|105021.3|104971.3|105022.7|104972.7|105016.8|104966.8|38
1727453420000|2024-09-27 16:10:20|105021.9|104971.9|105023|104973|105029.8|104979.8|105021.9|104971.9|44
1727453430000|2024-09-27 16:10:30|105022.7|104972.7|105026.2|104976.2|105026.5|104976.5|105020.6|104970.6|26
1727453440000|2024-09-27 16:10:40|105025.9|104975.9|105034.6|104984.6|105037.6|104987.6|105025.9|104975.9|27
1727453450000|2024-09-27 16:10:50|105034.3|104984.3|105037.4|104987.4|105039.2|104989.2|105033.8|104983.8|35
1727453460000|2024-09-27 16:11:00|105037.9|104987.9|105036.3|104986.3|105038.9|104988.9|105036|104986|18
1727453470000|2024-09-27 16:11:10|105036.1|104986.1|105038.1|104988.1|105043|104993|105036.1|104986.1|46
1727453480000|2024-09-27 16:11:20|105038.3|104988.3|105047.8|104997.8|105048.6|104998.6|105038.2|104988.2|54
1727453490000|2024-09-27 16:11:30|105043.8|104993.8|105035.7|104985.7|105043.8|104993.8|105032.1|104982.1|53
1727453500000|2024-09-27 16:11:40|105035.4|104985.4|105042.3|104992.3|105045.2|104995.2|105031.1|104981.1|42
1727453510000|2024-09-27 16:11:50|105043.2|104993.2|105039.3|104989.3|105044.7|104994.7|105037.3|104987.3|46
1727453520000|2024-09-27 16:12:00|105038.9|104988.9|105039.1|104989.1|105041.5|104991.5|105037.7|104987.7|41
1727453530000|2024-09-27 16:12:10|105038.5|104988.5|105052.6|105002.6|105052.6|105002.6|105037.4|104987.4|46
1727453540000|2024-09-27 16:12:20|105052.2|105002.2|105064.4|105014.4|105065.2|105015.2|105050|105000|56
1727453550000|2024-09-27 16:12:30|105064.1|105014.1|105057.4|105007.4|105064.2|105014.2|105057.2|105007.2|58
1727453560000|2024-09-27 16:12:40|105058.2|105008.2|105050.8|105000.8|105060.2|105010.2|105046.6|104996.6|44
1727453570000|2024-09-27 16:12:50|105050.9|105000.9|105049.4|104999.4|105052|105002|105048.4|104998.4|38
1727453580000|2024-09-27 16:13:00|105049.5|104999.5|105034.6|104984.6|105049.9|104999.9|105031.4|104981.4|50
1727453590000|2024-09-27 16:13:10|105034.7|104984.7|105044.1|104994.1|105045.2|104995.2|105032.4|104982.4|32
1727453600000|2024-09-27 16:13:20|105043.7|104993.7|105049.5|104999.5|105051.8|105001.8|105042.9|104992.9|64
1727453610000|2024-09-27 16:13:30|105046|104996|105052.4|105002.4|105059.1|105009.1|105044.4|104994.4|71
1727453620000|2024-09-27 16:13:40|105050.8|105000.8|105042.3|104992.3|105052.5|105002.5|105036.2|104986.2|71
1727453630000|2024-09-27 16:13:50|105041.6|104991.6|105044.9|104994.9|105047.4|104997.4|105038.6|104988.6|46
1727453640000|2024-09-27 16:14:00|105042.8|104992.8|105048.4|104998.4|105050.8|105000.8|105042.8|104992.8|54
1727453650000|2024-09-27 16:14:10|105047.2|104997.2|105049.7|104999.7|105054.5|105004.5|105046.6|104996.6|76
1727453660000|2024-09-27 16:14:20|105048.8|104998.8|105053.7|105003.7|105054.9|105004.9|105048.1|104998.1|77
1727453670000|2024-09-27 16:14:30|105053.8|105003.8|105050.9|105000.9|105055.7|105005.7|105048.1|104998.1|64
1727453680000|2024-09-27 16:14:40|105052|105002|105057.7|105007.7|105061.7|105011.7|105052|105002|58
1727453690000|2024-09-27 16:14:50|105057.5|105007.5|105063.3|105013.3|105068.6|105018.6|105057.5|105007.5|55
1727453700000|2024-09-27 16:15:00|105063.2|105013.2|105059.4|105009.4|105066.1|105016.1|105056.2|105006.2|54
1727453710000|2024-09-27 16:15:10|105057.9|105007.9|105070.1|105020.1|105070.1|105020.1|105051.5|105001.5|68
1727453720000|2024-09-27 16:15:20|105070.5|105020.5|105068.5|105018.5|105086.1|105036.1|105068.5|105018.5|65
1727453730000|2024-09-27 16:15:30|105068.1|105018.1|105076|105026|105078.8|105028.8|105062.1|105012.1|65
1727453740000|2024-09-27 16:15:40|105077.3|105027.3|105075.3|105025.3|105078.5|105028.5|105069|105019|69
1727453750000|2024-09-27 16:15:50|105073.5|105023.5|105078.7|105028.7|105082.7|105032.7|105070.7|105020.7|71
1727453760000|2024-09-27 16:16:00|105077.5|105027.5|105075|105025|105082.3|105032.3|105067.9|105017.9|48
1727453770000|2024-09-27 16:16:10|105074.2|105024.2|105072.6|105022.6|105079.8|105029.8|105070.3|105020.3|58
1727453780000|2024-09-27 16:16:20|105076.3|105026.3|105078.5|105028.5|105079.8|105029.8|105071.1|105021.1|33
1727453790000|2024-09-27 16:16:30|105078.6|105028.6|105082.3|105032.3|105083|105033|105077.3|105027.3|32
1727453800000|2024-09-27 16:16:40|105082.4|105032.4|105079.1|105029.1|105087.8|105037.8|105073.4|105023.4|41
1727453810000|2024-09-27 16:16:50|105079.2|105029.2|105072|105022|105081.7|105031.7|105067.3|105017.3|53
1727453820000|2024-09-27 16:17:00|105074.6|105024.6|105065.4|105015.4|105078.8|105028.8|105061.5|105011.5|57
1727453830000|2024-09-27 16:17:10|105065.5|105015.5|105066.2|105016.2|105077.9|105027.9|105065|105015|72
1727453840000|2024-09-27 16:17:20|105066|105016|105074.9|105024.9|105077|105027|105063.3|105013.3|70
1727453850000|2024-09-27 16:17:30|105074.4|105024.4|105074.3|105024.3|105080.9|105030.9|105065.2|105015.2|64
1727453860000|2024-09-27 16:17:40|105073.9|105023.9|105076.9|105026.9|105084.5|105034.5|105070.3|105020.3|61
1727453870000|2024-09-27 16:17:50|105078.1|105028.1|105082.7|105032.7|105092.1|105042.1|105078.1|105028.1|35
1727453880000|2024-09-27 16:18:00|105080.1|105030.1|105080.2|105030.2|105089.6|105039.6|105078.2|105028.2|79
1727453890000|2024-09-27 16:18:10|105081|105031|105082.6|105032.6|105088.8|105038.8|105078.3|105028.3|68
1727453900000|2024-09-27 16:18:20|105084.4|105034.4|105083.3|105033.3|105084.4|105034.4|105079.6|105029.6|23
1727453910000|2024-09-27 16:18:30|105081.5|105031.5|105080.6|105030.6|105083.2|105033.2|105075.6|105025.6|45
1727453920000|2024-09-27 16:18:40|105082.2|105032.2|105087.6|105037.6|105088.9|105038.9|105080|105030|75
1727453930000|2024-09-27 16:18:50|105086.8|105036.8|105078.9|105028.9|105086.8|105036.8|105077.5|105027.5|39
1727453940000|2024-09-27 16:19:00|105080.8|105030.8|105085.3|105035.3|105086.8|105036.8|105079.4|105029.4|39
1727453950000|2024-09-27 16:19:10|105086.9|105036.9|105091.2|105041.2|105091.7|105041.7|105082|105032|43
1727453960000|2024-09-27 16:19:20|105090.8|105040.8|105087.8|105037.8|105093.4|105043.4|105080|105030|70
1727453970000|2024-09-27 16:19:30|105088.9|105038.9|105089.8|105039.8|105096|105046|105085.2|105035.2|49
1727453980000|2024-09-27 16:19:40|105090|105040|105070.8|105020.8|105092.1|105042.1|105070.8|105020.8|70
1727453990000|2024-09-27 16:19:50|105072.4|105022.4|105067.5|105017.5|105074.6|105024.6|105063.1|105013.1|79
1727454000000|2024-09-27 16:20:00|105065.8|105015.8|105056.7|105006.7|105072.7|105022.7|105055.6|105005.6|64
1727454010000|2024-09-27 16:20:10|105058.7|105008.7|105058.1|105008.1|105065.8|105015.8|105054.8|105004.8|62
1727454020000|2024-09-27 16:20:20|105058.2|105008.2|105057.3|105007.3|105061.6|105011.6|105055.3|105005.3|43
1727454030000|2024-09-27 16:20:30|105057.6|105007.6|105045.2|104995.2|105057.8|105007.8|105045.2|104995.2|39
1727454040000|2024-09-27 16:20:40|105045|104995|105041.4|104991.4|105045|104995|105039.4|104989.4|31
1727454050000|2024-09-27 16:20:50|105041.9|104991.9|105041.5|104991.5|105045.8|104995.8|105038.5|104988.5|32
1727454060000|2024-09-27 16:21:00|105042.3|104992.3|105074.5|105024.5|105076.8|105026.8|105037.3|104987.3|63
1727454070000|2024-09-27 16:21:10|105074.6|105024.6|105073.2|105023.2|105075.2|105025.2|105062.7|105012.7|52
1727454080000|2024-09-27 16:21:20|105074.1|105024.1|105072.3|105022.3|105075|105025|105071.8|105021.8|46
1727454090000|2024-09-27 16:21:30|105071.8|105021.8|105063.2|105013.2|105071.8|105021.8|105060.4|105010.4|52
1727454100000|2024-09-27 16:21:40|105063.5|105013.5|105072.4|105022.4|105076.2|105026.2|105058.4|105008.4|57
1727454110000|2024-09-27 16:21:50|105072.1|105022.1|105082.9|105032.9|105084.1|105034.1|105072.1|105022.1|54
1727454120000|2024-09-27 16:22:00|105082.6|105032.6|105085.2|105035.2|105090.4|105040.4|105081.9|105031.9|75
1727454130000|2024-09-27 16:22:10|105084.3|105034.3|105081.5|105031.5|105087.2|105037.2|105077.9|105027.9|43
1727454140000|2024-09-27 16:22:20|105081.7|105031.7|105084.2|105034.2|105086.8|105036.8|105077.5|105027.5|56
1727454150000|2024-09-27 16:22:30|105085.3|105035.3|105077.3|105027.3|105085.3|105035.3|105073.7|105023.7|64
1727454160000|2024-09-27 16:22:40|105077.8|105027.8|105073.3|105023.3|105078.4|105028.4|105071|105021|64
1727454170000|2024-09-27 16:22:50|105076.2|105026.2|105072.2|105022.2|105077.3|105027.3|105069.8|105019.8|41
1727454180000|2024-09-27 16:23:00|105072.8|105022.8|105067.4|105017.4|105073.3|105023.3|105066.4|105016.4|62
1727454190000|2024-09-27 16:23:10|105067.9|105017.9|105077.1|105027.1|105077.2|105027.2|105066.9|105016.9|45
1727454200000|2024-09-27 16:23:20|105076.7|105026.7|105070|105020|105077.2|105027.2|105067.3|105017.3|49
1727454210000|2024-09-27 16:23:30|105070.4|105020.4|105074.2|105024.2|105077.9|105027.9|105069.7|105019.7|61
1727454220000|2024-09-27 16:23:40|105075|105025|105074|105024|105077.7|105027.7|105073|105023|41
1727454230000|2024-09-27 16:23:50|105074.4|105024.4|105071|105021|105076.1|105026.1|105066.4|105016.4|49
1727454240000|2024-09-27 16:24:00|105071.9|105021.9|105056.5|105006.5|105072.3|105022.3|105052.1|105002.1|71
1727454250000|2024-09-27 16:24:10|105056.7|105006.7|105060.5|105010.5|105060.8|105010.8|105044.9|104994.9|62
1727454260000|2024-09-27 16:24:20|105060.4|105010.4|105062.9|105012.9|105064|105014|105057|105007|33
1727454270000|2024-09-27 16:24:30|105063|105013|105063.1|105013.1|105067.5|105017.5|105059.3|105009.3|42
1727454280000|2024-09-27 16:24:40|105067.5|105017.5|105061|105011|105071.4|105021.4|105060.1|105010.1|59
1727454290000|2024-09-27 16:24:50|105062.8|105012.8|105064.9|105014.9|105065.4|105015.4|105058.6|105008.6|34
1727454300000|2024-09-27 16:25:00|105065.4|105015.4|105062|105012|105065.4|105015.4|105061|105011|25
1727454310000|2024-09-27 16:25:10|105059.5|105009.5|105060.5|105010.5|105062.7|105012.7|105057|105007|47
1727454320000|2024-09-27 16:25:20|105060.7|105010.7|105059.2|105009.2|105063|105013|105059.2|105009.2|30
1727454330000|2024-09-27 16:25:30|105059.3|105009.3|105058.4|105008.4|105062.2|105012.2|105056.6|105006.6|48
1727454340000|2024-09-27 16:25:40|105058.1|105008.1|105063.2|105013.2|105064.5|105014.5|105057.8|105007.8|38
1727454350000|2024-09-27 16:25:50|105063|105013|105064.4|105014.4|105064.4|105014.4|105057.8|105007.8|34
1727454360000|2024-09-27 16:26:00|105064|105014|105079.9|105029.9|105081.4|105031.4|105063.1|105013.1|58
1727454370000|2024-09-27 16:26:10|105079.8|105029.8|105067.6|105017.6|105080.6|105030.6|105067.6|105017.6|53
1727454380000|2024-09-27 16:26:20|105066.9|105016.9|105068.4|105018.4|105075.9|105025.9|105066.9|105016.9|44
1727454390000|2024-09-27 16:26:30|105068.9|105018.9|105070.2|105020.2|105074.8|105024.8|105067.9|105017.9|52
1727454400000|2024-09-27 16:26:40|105071|105021|105067.2|105017.2|105080.2|105030.2|105066.8|105016.8|59
1727454410000|2024-09-27 16:26:50|105064.5|105014.5|105057.4|105007.4|105064.7|105014.7|105054|105004|56
1727454420000|2024-09-27 16:27:00|105057.3|105007.3|105062.8|105012.8|105064.7|105014.7|105053.5|105003.5|58
1727454430000|2024-09-27 16:27:10|105064.6|105014.6|105046.5|104996.5|105065.2|105015.2|105046.5|104996.5|50
1727454440000|2024-09-27 16:27:20|105046.2|104996.2|105056.1|105006.1|105056.1|105006.1|105046.2|104996.2|24
1727454450000|2024-09-27 16:27:30|105056|105006|105056|105006|105058.2|105008.2|105053.2|105003.2|23
1727454460000|2024-09-27 16:27:40|105056.6|105006.6|105056|105006|105060|105010|105054.1|105004.1|30
1727454470000|2024-09-27 16:27:50|105054.9|105004.9|105051.9|105001.9|105057.5|105007.5|105051.2|105001.2|37
1727454480000|2024-09-27 16:28:00|105053.6|105003.6|105051.9|105001.9|105055.2|105005.2|105049.5|104999.5|32
1727454490000|2024-09-27 16:28:10|105052.2|105002.2|105055.1|105005.1|105058.1|105008.1|105051.9|105001.9|28
1727454500000|2024-09-27 16:28:20|105054.6|105004.6|105046.8|104996.8|105055.3|105005.3|105045.1|104995.1|40
1727454510000|2024-09-27 16:28:30|105047|104997|105042.3|104992.3|105048.5|104998.5|105041.9|104991.9|31
1727454520000|2024-09-27 16:28:40|105041.6|104991.6|105041.3|104991.3|105043.9|104993.9|105040.1|104990.1|50
1727454530000|2024-09-27 16:28:50|105044.1|104994.1|105033.6|104983.6|105046.4|104996.4|105030.4|104980.4|48
1727454540000|2024-09-27 16:29:00|105032.5|104982.5|105037.2|104987.2|105038.6|104988.6|105031.9|104981.9|35
1727454550000|2024-09-27 16:29:10|105036.6|104986.6|105040|104990|105045.7|104995.7|105036.6|104986.6|62
1727454560000|2024-09-27 16:29:20|105042.1|104992.1|105042.1|104992.1|105043.6|104993.6|105039.2|104989.2|55
1727454570000|2024-09-27 16:29:30|105042.4|104992.4|105038.4|104988.4|105043.1|104993.1|105038.4|104988.4|38
1727454580000|2024-09-27 16:29:40|105037.9|104987.9|105051.2|105001.2|105053|105003|105036.6|104986.6|44
1727454590000|2024-09-27 16:29:50|105050.9|105000.9|105051.5|105001.5|105052.2|105002.2|105049|104999|31
1727454600000|2024-09-27 16:30:00|105051.3|105001.3|105038.2|104988.2|105051.3|105001.3|105035.8|104985.8|32
1727454610000|2024-09-27 16:30:10|105038.1|104988.1|105038.2|104988.2|105041.3|104991.3|105036.3|104986.3|23
1727454620000|2024-09-27 16:30:20|105038.1|104988.1|105041.3|104991.3|105042.2|104992.2|105037.6|104987.6|21
1727454630000|2024-09-27 16:30:30|105042.2|104992.2|105040|104990|105043.3|104993.3|105036.8|104986.8|44
1727454640000|2024-09-27 16:30:40|105039.4|104989.4|105039.6|104989.6|105040.9|104990.9|105034.8|104984.8|53
1727454650000|2024-09-27 16:30:50|105039.3|104989.3|105040.2|104990.2|105040.2|104990.2|105035.3|104985.3|45
1727454660000|2024-09-27 16:31:00|105039.9|104989.9|105039.4|104989.4|105040.2|104990.2|105033.9|104983.9|39
1727454670000|2024-09-27 16:31:10|105040|104990|105033.6|104983.6|105040|104990|105033.6|104983.6|33
1727454680000|2024-09-27 16:31:20|105033.2|104983.2|105035.1|104985.1|105037.9|104987.9|105033.2|104983.2|24
1727454690000|2024-09-27 16:31:30|105034.8|104984.8|105033.3|104983.3|105034.8|104984.8|105033.3|104983.3|13
1727454700000|2024-09-27 16:31:40|105033.1|104983.1|105034.1|104984.1|105034.5|104984.5|105031.4|104981.4|15
1727454710000|2024-09-27 16:31:50|105034.3|104984.3|105031.4|104981.4|105034.8|104984.8|105031.4|104981.4|13
1727454720000|2024-09-27 16:32:00|105031.1|104981.1|105034.4|104984.4|105034.5|104984.5|105031.1|104981.1|21
1727454730000|2024-09-27 16:32:10|105035.1|104985.1|105029.2|104979.2|105036.6|104986.6|105029|104979|31
1727454740000|2024-09-27 16:32:20|105030.9|104980.9|105032.4|104982.4|105033|104983|105028|104978|50
1727454750000|2024-09-27 16:32:30|105032.6|104982.6|105033.2|104983.2|105034.2|104984.2|105029.4|104979.4|24
1727454760000|2024-09-27 16:32:40|105033.6|104983.6|105033.8|104983.8|105035|104985|105032.3|104982.3|18
1727454770000|2024-09-27 16:32:50|105034.1|104984.1|105038.1|104988.1|105039|104989|105032.8|104982.8|45
1727454780000|2024-09-27 16:33:00|105038.7|104988.7|105040.5|104990.5|105040.5|104990.5|105036.1|104986.1|32
1727454790000|2024-09-27 16:33:10|105040.9|104990.9|105041.4|104991.4|105043.3|104993.3|105038.3|104988.3|32
1727454800000|2024-09-27 16:33:20|105041.3|104991.3|105050.6|105000.6|105055.6|105005.6|105041.3|104991.3|45
1727454810000|2024-09-27 16:33:30|105050.7|105000.7|105050.9|105000.9|105057.6|105007.6|105049.8|104999.8|40
1727454820000|2024-09-27 16:33:40|105050.6|105000.6|105054|105004|105054|105004|105050.3|105000.3|14
1727454830000|2024-09-27 16:33:50|105054.2|105004.2|105053.9|105003.9|105054.2|105004.2|105053.9|105003.9|2
1727454840000|2024-09-27 16:34:00|105053.1|105003.1|105055.6|105005.6|105056|105006|105050.6|105000.6|21
1727454850000|2024-09-27 16:34:10|105055.2|105005.2|105056.6|105006.6|105056.6|105006.6|105052.8|105002.8|20
1727454860000|2024-09-27 16:34:20|105056.8|105006.8|105062.3|105012.3|105062.9|105012.9|105056.4|105006.4|28
1727454870000|2024-09-27 16:34:30|105062.1|105012.1|105060.5|105010.5|105062.9|105012.9|105058.7|105008.7|42
1727454880000|2024-09-27 16:34:40|105059.8|105009.8|105073.2|105023.2|105074.4|105024.4|105059.4|105009.4|35
1727454890000|2024-09-27 16:34:50|105072.3|105022.3|105080.4|105030.4|105081.9|105031.9|105072.3|105022.3|37
1727454900000|2024-09-27 16:35:00|105080.7|105030.7|105066.7|105016.7|105088|105038|105066.7|105016.7|64
1727454910000|2024-09-27 16:35:10|105066.2|105016.2|105070.2|105020.2|105074.5|105024.5|105066.2|105016.2|39
1727454920000|2024-09-27 16:35:20|105071.2|105021.2|105075.6|105025.6|105076.7|105026.7|105069.3|105019.3|22
1727454930000|2024-09-27 16:35:30|105075.3|105025.3|105075.9|105025.9|105076.7|105026.7|105072.7|105022.7|30
1727454940000|2024-09-27 16:35:40|105076.1|105026.1|105074.6|105024.6|105076.8|105026.8|105073.7|105023.7|19
1727454950000|2024-09-27 16:35:50|105074.4|105024.4|105074.8|105024.8|105075.8|105025.8|105074.2|105024.2|21
1727454960000|2024-09-27 16:36:00|105074.7|105024.7|105073.7|105023.7|105078.5|105028.5|105072|105022|53
1727454970000|2024-09-27 16:36:10|105073.2|105023.2|105080.2|105030.2|105080.9|105030.9|105072.1|105022.1|32
1727454980000|2024-09-27 16:36:20|105080.3|105030.3|105071.9|105021.9|105080.5|105030.5|105071.9|105021.9|17
1727454990000|2024-09-27 16:36:30|105072.1|105022.1|105066.8|105016.8|105072.6|105022.6|105066.5|105016.5|16
1727455000000|2024-09-27 16:36:40|105067|105017|105061.4|105011.4|105067|105017|105061.4|105011.4|16
1727455010000|2024-09-27 16:36:50|105061.3|105011.3|105064.4|105014.4|105066|105016|105059.7|105009.7|16
1727455020000|2024-09-27 16:37:00|105064.3|105014.3|105073.1|105023.1|105074.3|105024.3|105063.3|105013.3|25
1727455030000|2024-09-27 16:37:10|105072.3|105022.3|105075|105025|105078.6|105028.6|105069.7|105019.7|29
1727455040000|2024-09-27 16:37:20|105075.6|105025.6|105072.3|105022.3|105075.6|105025.6|105067.9|105017.9|29
1727455050000|2024-09-27 16:37:30|105072.9|105022.9|105076.7|105026.7|105076.7|105026.7|105072.9|105022.9|13
1727455060000|2024-09-27 16:37:40|105077|105027|105080.9|105030.9|105081.7|105031.7|105077|105027|30
1727455070000|2024-09-27 16:37:50|105081.1|105031.1|105089.6|105039.6|105090.7|105040.7|105081.1|105031.1|35
1727455080000|2024-09-27 16:38:00|105090.2|105040.2|105113.8|105063.8|105117.9|105067.9|105090.2|105040.2|56
1727455090000|2024-09-27 16:38:10|105112.9|105062.9|105104|105054|105112.9|105062.9|105104|105054|18
1727455100000|2024-09-27 16:38:20|105103.6|105053.6|105106.6|105056.6|105108.1|105058.1|105103|105053|23
1727455110000|2024-09-27 16:38:30|105106.9|105056.9|105106.9|105056.9|105107.1|105057.1|105105.9|105055.9|10
1727455120000|2024-09-27 16:38:40|105107|105057|105110.1|105060.1|105111.8|105061.8|105104.6|105054.6|25
1727455130000|2024-09-27 16:38:50|105110.4|105060.4|105113|105063|105114.7|105064.7|105110.1|105060.1|33
1727455140000|2024-09-27 16:39:00|105113.1|105063.1|105120.2|105070.2|105120.2|105070.2|105109.5|105059.5|53
1727455150000|2024-09-27 16:39:10|105119.9|105069.9|105117.2|105067.2|105121.6|105071.6|105116.3|105066.3|48
1727455160000|2024-09-27 16:39:20|105115.2|105065.2|105115.6|105065.6|105119.2|105069.2|105112.9|105062.9|57
1727455170000|2024-09-27 16:39:30|105116.8|105066.8|105120.1|105070.1|105122.8|105072.8|105116.2|105066.2|57
1727455180000|2024-09-27 16:39:40|105121.7|105071.7|105119|105069|105123.4|105073.4|105117.9|105067.9|49
1727455190000|2024-09-27 16:39:50|105119.2|105069.2|105121.4|105071.4|105122.3|105072.3|105118.9|105068.9|22
1727455200000|2024-09-27 16:40:00|105121.8|105071.8|105121.3|105071.3|105128|105078|105118.9|105068.9|45
1727455210000|2024-09-27 16:40:10|105122|105072|105122|105072|105126.6|105076.6|105119.6|105069.6|51
1727455220000|2024-09-27 16:40:20|105121.7|105071.7|105126.6|105076.6|105128.7|105078.7|105121.7|105071.7|39
1727455230000|2024-09-27 16:40:30|105127.2|105077.2|105146.2|105096.2|105149.3|105099.3|105126.6|105076.6|52
1727455240000|2024-09-27 16:40:40|105145.9|105095.9|105151.3|105101.3|105155.1|105105.1|105144.9|105094.9|46
1727455250000|2024-09-27 16:40:50|105151.4|105101.4|105154.5|105104.5|105156|105106|105150.8|105100.8|27
1727455260000|2024-09-27 16:41:00|105154.8|105104.8|105154.2|105104.2|105155.8|105105.8|105152.8|105102.8|19
1727455270000|2024-09-27 16:41:10|105154.1|105104.1|105149|105099|105154.4|105104.4|105149|105099|28
1727455280000|2024-09-27 16:41:20|105148.9|105098.9|105146|105096|105150.4|105100.4|105146|105096|31
1727455290000|2024-09-27 16:41:30|105145.3|105095.3|105148.2|105098.2|105151.4|105101.4|105145.3|105095.3|32
1727455300000|2024-09-27 16:41:40|105148.1|105098.1|105148.3|105098.3|105150|105100|105146.9|105096.9|25
1727455310000|2024-09-27 16:41:50|105148.6|105098.6|105149.1|105099.1|105151|105101|105148.2|105098.2|29
1727455320000|2024-09-27 16:42:00|105149.2|105099.2|105136.6|105086.6|105150.5|105100.5|105136.4|105086.4|34
1727455330000|2024-09-27 16:42:10|105136.4|105086.4|105135.5|105085.5|105136.4|105086.4|105134.6|105084.6|9
1727455340000|2024-09-27 16:42:20|105135.7|105085.7|105127.9|105077.9|105140.5|105090.5|105126|105076|41
1727455350000|2024-09-27 16:42:30|105130.9|105080.9|105134.8|105084.8|105135|105085|105129.3|105079.3|41
1727455360000|2024-09-27 16:42:40|105134.6|105084.6|105132.1|105082.1|105134.6|105084.6|105127.5|105077.5|29
1727455370000|2024-09-27 16:42:50|105132.2|105082.2|105129.8|105079.8|105132.3|105082.3|105129.6|105079.6|19
1727455380000|2024-09-27 16:43:00|105130|105080|105134.2|105084.2|105134.2|105084.2|105130|105080|15
1727455390000|2024-09-27 16:43:10|105134.6|105084.6|105142.6|105092.6|105142.6|105092.6|105134.6|105084.6|15
1727455400000|2024-09-27 16:43:20|105142.3|105092.3|105134.1|105084.1|105142.9|105092.9|105131|105081|38
1727455410000|2024-09-27 16:43:30|105130.4|105080.4|105137.1|105087.1|105138.1|105088.1|105130.4|105080.4|34
1727455420000|2024-09-27 16:43:40|105137.8|105087.8|105140.8|105090.8|105140.9|105090.9|105134.6|105084.6|21
1727455430000|2024-09-27 16:43:50|105141.1|105091.1|105144.3|105094.3|105144.4|105094.4|105139.9|105089.9|20
1727455440000|2024-09-27 16:44:00|105144.4|105094.4|105141.3|105091.3|105144.4|105094.4|105138.5|105088.5|19
1727455450000|2024-09-27 16:44:10|105141.9|105091.9|105141.4|105091.4|105142.1|105092.1|105141|105091|10
1727455460000|2024-09-27 16:44:20|105140.8|105090.8|105132.7|105082.7|105141.7|105091.7|105131.7|105081.7|29
1727455470000|2024-09-27 16:44:30|105132|105082|105126.3|105076.3|105132.5|105082.5|105125.6|105075.6|32
1727455480000|2024-09-27 16:44:40|105124.1|105074.1|105128.5|105078.5|105128.5|105078.5|105123.9|105073.9|14
1727455490000|2024-09-27 16:44:50|105128.4|105078.4|105132|105082|105133.1|105083.1|105128.3|105078.3|19
1727455500000|2024-09-27 16:45:00|105131|105081|105134.8|105084.8|105137.7|105087.7|105129.5|105079.5|38
1727455510000|2024-09-27 16:45:10|105134.5|105084.5|105125.1|105075.1|105134.5|105084.5|105123.4|105073.4|43
1727455520000|2024-09-27 16:45:20|105124.7|105074.7|105121.2|105071.2|105124.7|105074.7|105119.7|105069.7|21
1727455530000|2024-09-27 16:45:30|105120.2|105070.2|105116.8|105066.8|105120.6|105070.6|105115.5|105065.5|66
1727455540000|2024-09-27 16:45:40|105115.3|105065.3|105114.9|105064.9|105117.3|105067.3|105114.9|105064.9|19
1727455550000|2024-09-27 16:45:50|105115.4|105065.4|105116.5|105066.5|105119.2|105069.2|105115.4|105065.4|44
1727455560000|2024-09-27 16:46:00|105116.6|105066.6|105107.6|105057.6|105120|105070|105107.6|105057.6|38
1727455570000|2024-09-27 16:46:10|105106.6|105056.6|105100.7|105050.7|105110|105060|105100.7|105050.7|51
1727455580000|2024-09-27 16:46:20|105101.2|105051.2|105098.1|105048.1|105102.7|105052.7|105096.7|105046.7|51
1727455590000|2024-09-27 16:46:30|105098.3|105048.3|105098|105048|105099.5|105049.5|105095.5|105045.5|45
1727455600000|2024-09-27 16:46:40|105099.3|105049.3|105103.1|105053.1|105105.4|105055.4|105097.6|105047.6|36
1727455610000|2024-09-27 16:46:50|105104.3|105054.3|105095|105045|105104.3|105054.3|105094.6|105044.6|47
1727455620000|2024-09-27 16:47:00|105094.7|105044.7|105097.2|105047.2|105101.2|105051.2|105094.3|105044.3|57
1727455630000|2024-09-27 16:47:10|105097.4|105047.4|105100.4|105050.4|105100.6|105050.6|105096.5|105046.5|27
1727455640000|2024-09-27 16:47:20|105101.2|105051.2|105102.9|105052.9|105105|105055|105100.7|105050.7|26
1727455650000|2024-09-27 16:47:30|105101.8|105051.8|105104.8|105054.8|105104.8|105054.8|105101|105051|40
1727455660000|2024-09-27 16:47:40|105104.4|105054.4|105102.7|105052.7|105106.2|105056.2|105097.4|105047.4|35
1727455670000|2024-09-27 16:47:50|105105.1|105055.1|105111|105061|105114.3|105064.3|105104.9|105054.9|53
1727455680000|2024-09-27 16:48:00|105111.5|105061.5|105112.9|105062.9|105114.8|105064.8|105109.9|105059.9|49
1727455690000|2024-09-27 16:48:10|105112.5|105062.5|105107.2|105057.2|105116.9|105066.9|105107.2|105057.2|47
1727455700000|2024-09-27 16:48:20|105107.4|105057.4|105094.5|105044.5|105107.4|105057.4|105093.3|105043.3|46
1727455710000|2024-09-27 16:48:30|105094.6|105044.6|105096.7|105046.7|105098.2|105048.2|105091.5|105041.5|55
1727455720000|2024-09-27 16:48:40|105096.8|105046.8|105096.6|105046.6|105100.9|105050.9|105095|105045|58
1727455730000|2024-09-27 16:48:50|105096.8|105046.8|105097|105047|105099.5|105049.5|105096.7|105046.7|30
1727455740000|2024-09-27 16:49:00|105096.5|105046.5|105099.8|105049.8|105105.6|105055.6|105096.5|105046.5|60
1727455750000|2024-09-27 16:49:10|105100.3|105050.3|105102.2|105052.2|105103.4|105053.4|105097.3|105047.3|63
1727455760000|2024-09-27 16:49:20|105100.9|105050.9|105104.8|105054.8|105106.5|105056.5|105100.3|105050.3|59
1727455770000|2024-09-27 16:49:30|105104.4|105054.4|105103.3|105053.3|105104.4|105054.4|105099|105049|35
1727455780000|2024-09-27 16:49:40|105105.5|105055.5|105106|105056|105106.4|105056.4|105096.8|105046.8|51
1727455790000|2024-09-27 16:49:50|105106.1|105056.1|105101.4|105051.4|105107|105057|105101.4|105051.4|42
1727455800000|2024-09-27 16:50:00|105102.7|105052.7|105103.8|105053.8|105104.7|105054.7|105097.6|105047.6|47
1727455810000|2024-09-27 16:50:10|105098.6|105048.6|105099.9|105049.9|105102.8|105052.8|105094|105044|69
1727455820000|2024-09-27 16:50:20|105100.2|105050.2|105098.6|105048.6|105101.7|105051.7|105096.8|105046.8|31
1727455830000|2024-09-27 16:50:30|105098.8|105048.8|105098.8|105048.8|105103|105053|105097.5|105047.5|52
1727455840000|2024-09-27 16:50:40|105098.3|105048.3|105101.1|105051.1|105103.2|105053.2|105097.8|105047.8|49
1727455850000|2024-09-27 16:50:50|105100.7|105050.7|105095.8|105045.8|105101.8|105051.8|105095.8|105045.8|60
1727455860000|2024-09-27 16:51:00|105095.5|105045.5|105089.2|105039.2|105097.5|105047.5|105088.6|105038.6|48
1727455870000|2024-09-27 16:51:10|105089|105039|105088.5|105038.5|105092.4|105042.4|105086.5|105036.5|45
1727455880000|2024-09-27 16:51:20|105088.7|105038.7|105095.6|105045.6|105097.5|105047.5|105088.7|105038.7|27
1727455890000|2024-09-27 16:51:30|105094.5|105044.5|105096.4|105046.4|105100|105050|105093.2|105043.2|43
1727455900000|2024-09-27 16:51:40|105093.8|105043.8|105092.6|105042.6|105094.5|105044.5|105092.6|105042.6|20
1727455910000|2024-09-27 16:51:50|105093|105043|105093.4|105043.4|105093.4|105043.4|105093|105043|4
1727455920000|2024-09-27 16:52:00|105092.9|105042.9|105089.2|105039.2|105093.5|105043.5|105086.9|105036.9|20
1727455930000|2024-09-27 16:52:10|105089.4|105039.4|105087.4|105037.4|105092.5|105042.5|105085.6|105035.6|52
1727455940000|2024-09-27 16:52:20|105086.7|105036.7|105084.1|105034.1|105089.4|105039.4|105082.1|105032.1|43
1727455950000|2024-09-27 16:52:30|105084.8|105034.8|105081.3|105031.3|105085.6|105035.6|105080.2|105030.2|27
1727455960000|2024-09-27 16:52:40|105078.9|105028.9|105070.8|105020.8|105078.9|105028.9|105069.3|105019.3|20
1727455970000|2024-09-27 16:52:50|105069.8|105019.8|105071.3|105021.3|105077.5|105027.5|105065.2|105015.2|42
1727455980000|2024-09-27 16:53:00|105071.6|105021.6|105074.6|105024.6|105076.9|105026.9|105071.6|105021.6|15
1727455990000|2024-09-27 16:53:10|105075.2|105025.2|105086.3|105036.3|105087|105037|105075.2|105025.2|22
1727456000000|2024-09-27 16:53:20|105086.2|105036.2|105089.2|105039.2|105089.4|105039.4|105085.9|105035.9|19
1727456010000|2024-09-27 16:53:30|105088.6|105038.6|105079.6|105029.6|105089.3|105039.3|105078|105028|22
1727456020000|2024-09-27 16:53:40|105079.3|105029.3|105077.7|105027.7|105081|105031|105077.2|105027.2|27
1727456030000|2024-09-27 16:53:50|105077.9|105027.9|105089.9|105039.9|105091.8|105041.8|105077.9|105027.9|16
1727456040000|2024-09-27 16:54:00|105089.6|105039.6|105090.5|105040.5|105091.8|105041.8|105089.6|105039.6|33
1727456050000|2024-09-27 16:54:10|105090.6|105040.6|105092.3|105042.3|105096|105046|105089.4|105039.4|30
1727456060000|2024-09-27 16:54:20|105092|105042|105090.1|105040.1|105092.2|105042.2|105089.6|105039.6|17
1727456070000|2024-09-27 16:54:30|105090.3|105040.3|105092|105042|105094.6|105044.6|105090.3|105040.3|18
1727456080000|2024-09-27 16:54:40|105091.9|105041.9|105089.4|105039.4|105091.9|105041.9|105087.8|105037.8|25
1727456090000|2024-09-27 16:54:50|105088.8|105038.8|105089.3|105039.3|105090.2|105040.2|105086.9|105036.9|31
1727456100000|2024-09-27 16:55:00|105089.6|105039.6|105086.8|105036.8|105090|105040|105086.7|105036.7|33
1727456110000|2024-09-27 16:55:10|105087.2|105037.2|105089.6|105039.6|105089.8|105039.8|105086.4|105036.4|32
1727456120000|2024-09-27 16:55:20|105089.3|105039.3|105088.1|105038.1|105089.3|105039.3|105087.6|105037.6|9
1727456130000|2024-09-27 16:55:30|105088.2|105038.2|105087.4|105037.4|105088.5|105038.5|105086|105036|24
1727456140000|2024-09-27 16:55:40|105087.7|105037.7|105085.9|105035.9|105087.7|105037.7|105085.3|105035.3|19
1727456150000|2024-09-27 16:55:50|105086.1|105036.1|105084.1|105034.1|105086.1|105036.1|105082.2|105032.2|34
1727456160000|2024-09-27 16:56:00|105084.2|105034.2|105087.3|105037.3|105088.7|105038.7|105082.8|105032.8|27
1727456170000|2024-09-27 16:56:10|105087.1|105037.1|105087.7|105037.7|105089.1|105039.1|105087.1|105037.1|17
1727456180000|2024-09-27 16:56:20|105087.8|105037.8|105092.7|105042.7|105094.2|105044.2|105087.8|105037.8|12
1727456190000|2024-09-27 16:56:30|105092.1|105042.1|105092.1|105042.1|105092.7|105042.7|105091.7|105041.7|7
1727456200000|2024-09-27 16:56:40|105091.6|105041.6|105091.6|105041.6|105091.8|105041.8|105091.6|105041.6|3
1727456210000|2024-09-27 16:56:50|105091.5|105041.5|105087.1|105037.1|105091.5|105041.5|105086.8|105036.8|11
1727456220000|2024-09-27 16:57:00|105086.9|105036.9|105086.4|105036.4|105087|105037|105085.8|105035.8|12
1727456230000|2024-09-27 16:57:10|105086.8|105036.8|105086.7|105036.7|105086.8|105036.8|105086.2|105036.2|6
1727456240000|2024-09-27 16:57:20|105086.6|105036.6|105096|105046|105096|105046|105085.7|105035.7|30
1727456250000|2024-09-27 16:57:30|105095.7|105045.7|105095.5|105045.5|105095.7|105045.7|105095.2|105045.2|12
1727456260000|2024-09-27 16:57:40|105095.4|105045.4|105097.2|105047.2|105099.5|105049.5|105093.1|105043.1|18
1727456270000|2024-09-27 16:57:50|105097.4|105047.4|105107.3|105057.3|105108.2|105058.2|105097.4|105047.4|19
1727456280000|2024-09-27 16:58:00|105107.1|105057.1|105114.7|105064.7|105115.3|105065.3|105106.1|105056.1|26
1727456290000|2024-09-27 16:58:10|105114.8|105064.8|105117.4|105067.4|105122.6|105072.6|105114.7|105064.7|24
1727456300000|2024-09-27 16:58:20|105116.9|105066.9|105114.2|105064.2|105118|105068|105114.2|105064.2|20
1727456310000|2024-09-27 16:58:30|105113.6|105063.6|105114.2|105064.2|105115.2|105065.2|105112.8|105062.8|13
1727456320000|2024-09-27 16:58:40|105113.9|105063.9|105113.7|105063.7|105114.5|105064.5|105109.6|105059.6|14
1727456330000|2024-09-27 16:58:50|105113.5|105063.5|105113.1|105063.1|105115|105065|105113.1|105063.1|20
1727456340000|2024-09-27 16:59:00|105113.9|105063.9|105112.8|105062.8|105113.9|105063.9|105112.3|105062.3|9
1727456350000|2024-09-27 16:59:10|105112.7|105062.7|105113.1|105063.1|105113.4|105063.4|105112.1|105062.1|14
1727456360000|2024-09-27 16:59:20|105113.2|105063.2|105108.7|105058.7|105113.2|105063.2|105108.6|105058.6|14
1727456370000|2024-09-27 16:59:30|105109|105059|105113.4|105063.4|105113.4|105063.4|105109|105059|17
1727456380000|2024-09-27 16:59:40|105113.3|105063.3|105109.7|105059.7|105113.4|105063.4|105109.7|105059.7|10
1727456390000|2024-09-27 16:59:50|105109.8|105059.8|105111.1|105061.1|105111.3|105061.3|105109.8|105059.8|13
1727456400000|2024-09-27 17:00:00|105111|105061|105110.9|105060.9|105112|105062|105105.9|105055.9|30
1727456410000|2024-09-27 17:00:10|105110.7|105060.7|105118.2|105068.2|105118.3|105068.3|105109.9|105059.9|23
1727456420000|2024-09-27 17:00:20|105117.9|105067.9|105118.2|105068.2|105118.9|105068.9|105114.1|105064.1|26
1727456430000|2024-09-27 17:00:30|105118.6|105068.6|105119.7|105069.7|105122.4|105072.4|105118|105068|22
1727456440000|2024-09-27 17:00:40|105119.5|105069.5|105115.9|105065.9|105119.5|105069.5|105114.2|105064.2|17
1727456450000|2024-09-27 17:00:50|105115.7|105065.7|105116.7|105066.7|105117.6|105067.6|105115.7|105065.7|18
1727456460000|2024-09-27 17:01:00|105117.1|105067.1|105118|105068|105118.6|105068.6|105116.6|105066.6|22
1727456470000|2024-09-27 17:01:10|105117.9|105067.9|105111.6|105061.6|105117.9|105067.9|105109.7|105059.7|23
1727456480000|2024-09-27 17:01:20|105111|105061|105111.1|105061.1|105111.1|105061.1|105106.7|105056.7|22
1727456490000|2024-09-27 17:01:30|105111|105061|105115.4|105065.4|105117.3|105067.3|105110.1|105060.1|31
1727456500000|2024-09-27 17:01:40|105115.1|105065.1|105109.6|105059.6|105115.3|105065.3|105109.6|105059.6|24
1727456510000|2024-09-27 17:01:50|105109|105059|105110.8|105060.8|105111.3|105061.3|105108.6|105058.6|26
1727456520000|2024-09-27 17:02:00|105110.5|105060.5|105109.3|105059.3|105110.9|105060.9|105107.5|105057.5|19
1727456530000|2024-09-27 17:02:10|105109.2|105059.2|105115.8|105065.8|105116|105066|105109.2|105059.2|28
1727456540000|2024-09-27 17:02:20|105115.3|105065.3|105117.2|105067.2|105119.7|105069.7|105114.6|105064.6|25
1727456550000|2024-09-27 17:02:30|105116.7|105066.7|105120.1|105070.1|105120.9|105070.9|105116.7|105066.7|16
1727456560000|2024-09-27 17:02:40|105120.5|105070.5|105117.1|105067.1|105120.6|105070.6|105115.8|105065.8|31
1727456570000|2024-09-27 17:02:50|105117.5|105067.5|105119.3|105069.3|105121.6|105071.6|105117.2|105067.2|26
1727456580000|2024-09-27 17:03:00|105118.5|105068.5|105114.1|105064.1|105119|105069|105112.8|105062.8|28
1727456590000|2024-09-27 17:03:10|105113.7|105063.7|105113|105063|105114.7|105064.7|105112.7|105062.7|27
1727456600000|2024-09-27 17:03:20|105112.6|105062.6|105114.2|105064.2|105116.4|105066.4|105112.6|105062.6|18
1727456610000|2024-09-27 17:03:30|105113.3|105063.3|105106.5|105056.5|105113.3|105063.3|105105.5|105055.5|26
1727456620000|2024-09-27 17:03:40|105107.3|105057.3|105110.4|105060.4|105113.4|105063.4|105106.4|105056.4|20
1727456630000|2024-09-27 17:03:50|105110.3|105060.3|105110.1|105060.1|105111.7|105061.7|105109.4|105059.4|31
1727456640000|2024-09-27 17:04:00|105110.4|105060.4|105105.7|105055.7|105110.4|105060.4|105104.9|105054.9|20
1727456650000|2024-09-27 17:04:10|105105.8|105055.8|105103|105053|105108|105058|105103|105053|28
1727456660000|2024-09-27 17:04:20|105103.6|105053.6|105109.6|105059.6|105110.7|105060.7|105103.2|105053.2|27
1727456670000|2024-09-27 17:04:30|105110.7|105060.7|105107.7|105057.7|105110.7|105060.7|105107.4|105057.4|31
1727456680000|2024-09-27 17:04:40|105108.3|105058.3|105106.1|105056.1|105108.3|105058.3|105102.5|105052.5|21
1727456690000|2024-09-27 17:04:50|105106.2|105056.2|105104.9|105054.9|105108.6|105058.6|105104.1|105054.1|36
1727456700000|2024-09-27 17:05:00|105104.5|105054.5|105110.4|105060.4|105114.4|105064.4|105103.3|105053.3|46
1727456710000|2024-09-27 17:05:10|105111.5|105061.5|105107.4|105057.4|105111.5|105061.5|105105|105055|35
1727456720000|2024-09-27 17:05:20|105107.5|105057.5|105101.9|105051.9|105112.4|105062.4|105100.2|105050.2|38
1727456730000|2024-09-27 17:05:30|105102.3|105052.3|105095.2|105045.2|105102.3|105052.3|105094|105044|23
1727456740000|2024-09-27 17:05:40|105095.4|105045.4|105095.7|105045.7|105096.1|105046.1|105095.4|105045.4|9
1727456750000|2024-09-27 17:05:50|105096|105046|105095.5|105045.5|105097|105047|105094.9|105044.9|14
1727456760000|2024-09-27 17:06:00|105096|105046|105098.9|105048.9|105099.2|105049.2|105094.4|105044.4|37
1727456770000|2024-09-27 17:06:10|105098.8|105048.8|105096.3|105046.3|105099.5|105049.5|105095.3|105045.3|21
1727456780000|2024-09-27 17:06:20|105096.4|105046.4|105101.6|105051.6|105101.8|105051.8|105096.2|105046.2|22
1727456790000|2024-09-27 17:06:30|105101.9|105051.9|105102.9|105052.9|105105.2|105055.2|105101.8|105051.8|20
1727456800000|2024-09-27 17:06:40|105102.7|105052.7|105097.6|105047.6|105102.9|105052.9|105097.5|105047.5|7
1727456810000|2024-09-27 17:06:50|105097.4|105047.4|105096.1|105046.1|105097.6|105047.6|105095.5|105045.5|10
1727456820000|2024-09-27 17:07:00|105095.9|105045.9|105095.8|105045.8|105095.9|105045.9|105095.3|105045.3|4
1727456830000|2024-09-27 17:07:10|105096|105046|105096.9|105046.9|105097.7|105047.7|105094.8|105044.8|10
1727456840000|2024-09-27 17:07:20|105097.4|105047.4|105096.1|105046.1|105098.4|105048.4|105095.6|105045.6|12
1727456850000|2024-09-27 17:07:30|105096|105046|105105.3|105055.3|105105.3|105055.3|105095.5|105045.5|15
1727456860000|2024-09-27 17:07:40|105105.4|105055.4|105101.3|105051.3|105105.5|105055.5|105101.2|105051.2|11
1727456870000|2024-09-27 17:07:50|105101.7|105051.7|105101|105051|105102.1|105052.1|105101|105051|7
1727456880000|2024-09-27 17:08:00|105101.2|105051.2|105103.1|105053.1|105103.1|105053.1|105101.2|105051.2|7
1727456890000|2024-09-27 17:08:10|105101.6|105051.6|105098|105048|105103.4|105053.4|105097.8|105047.8|16
1727456900000|2024-09-27 17:08:20|105097.6|105047.6|105094.3|105044.3|105097.8|105047.8|105093.9|105043.9|11
1727456910000|2024-09-27 17:08:30|105094.4|105044.4|105097.8|105047.8|105097.9|105047.9|105093.8|105043.8|11
1727456920000|2024-09-27 17:08:40|105098.1|105048.1|105103|105053|105103|105053|105098.1|105048.1|10
1727456930000|2024-09-27 17:08:50|105102.9|105052.9|105107.6|105057.6|105117.9|105067.9|105102.9|105052.9|23
1727456940000|2024-09-27 17:09:00|105107.4|105057.4|105109.4|105059.4|105110|105060|105106.5|105056.5|21
1727456950000|2024-09-27 17:09:10|105109.6|105059.6|105150.9|105100.9|105150.9|105100.9|105107.6|105057.6|46
1727456960000|2024-09-27 17:09:20|105149.4|105099.4|105130.3|105080.3|105149.8|105099.8|105129.5|105079.5|50
1727456970000|2024-09-27 17:09:30|105130.6|105080.6|105147.3|105097.3|105147.3|105097.3|105129.5|105079.5|55
1727456980000|2024-09-27 17:09:40|105147.7|105097.7|105146.8|105096.8|105148.3|105098.3|105145.8|105095.8|23
1727456990000|2024-09-27 17:09:50|105144.8|105094.8|105143.8|105093.8|105146|105096|105143.1|105093.1|27
1727457000000|2024-09-27 17:10:00|105144.1|105094.1|105154.8|105104.8|105160.2|105110.2|105144.1|105094.1|40
1727457010000|2024-09-27 17:10:10|105154.2|105104.2|105158.4|105108.4|105160.1|105110.1|105154.2|105104.2|19
1727457020000|2024-09-27 17:10:20|105158.9|105108.9|105159.3|105109.3|105160.3|105110.3|105158.9|105108.9|8
1727457030000|2024-09-27 17:10:30|105159.6|105109.6|105155.8|105105.8|105159.6|105109.6|105155.3|105105.3|11
1727457040000|2024-09-27 17:10:40|105155.2|105105.2|105156.9|105106.9|105159.6|105109.6|105151.3|105101.3|43
1727457050000|2024-09-27 17:10:50|105157|105107|105160.9|105110.9|105161.1|105111.1|105149.9|105099.9|31
1727457060000|2024-09-27 17:11:00|105161.4|105111.4|105160|105110|105161.4|105111.4|105159.5|105109.5|18
1727457070000|2024-09-27 17:11:10|105160.5|105110.5|105141.6|105091.6|105160.8|105110.8|105138.5|105088.5|50
1727457080000|2024-09-27 17:11:20|105142.3|105092.3|105139.6|105089.6|105143.8|105093.8|105138.8|105088.8|24
1727457090000|2024-09-27 17:11:30|105139.3|105089.3|105135.9|105085.9|105140.9|105090.9|105135.6|105085.6|26
1727457100000|2024-09-27 17:11:40|105135.5|105085.5|105134.3|105084.3|105140.5|105090.5|105132.8|105082.8|47
1727457110000|2024-09-27 17:11:50|105134.4|105084.4|105122.1|105072.1|105137.1|105087.1|105122.1|105072.1|52
1727457120000|2024-09-27 17:12:00|105121.7|105071.7|105134.3|105084.3|105134.3|105084.3|105114.1|105064.1|59
1727457130000|2024-09-27 17:12:10|105138.8|105088.8|105124.6|105074.6|105141.2|105091.2|105123.8|105073.8|32
1727457140000|2024-09-27 17:12:20|105124.4|105074.4|105112.4|105062.4|105125.7|105075.7|105110.7|105060.7|44
1727457150000|2024-09-27 17:12:30|105114.9|105064.9|105122.3|105072.3|105123.3|105073.3|105113.6|105063.6|26
1727457160000|2024-09-27 17:12:40|105122|105072|105115|105065|105122.6|105072.6|105113.3|105063.3|29
1727457170000|2024-09-27 17:12:50|105115.3|105065.3|105117.7|105067.7|105117.7|105067.7|105115.3|105065.3|12
1727457180000|2024-09-27 17:13:00|105118|105068|105108.6|105058.6|105118|105068|105102.3|105052.3|77
1727457190000|2024-09-27 17:13:10|105110.8|105060.8|105128.8|105078.8|105130|105080|105109.8|105059.8|40
1727457200000|2024-09-27 17:13:20|105128.6|105078.6|105125.9|105075.9|105129.8|105079.8|105125.6|105075.6|36
1727457210000|2024-09-27 17:13:30|105125.3|105075.3|105118.5|105068.5|105125.4|105075.4|105118.2|105068.2|20
1727457220000|2024-09-27 17:13:40|105119.3|105069.3|105117.9|105067.9|105121.1|105071.1|105117.5|105067.5|24
1727457230000|2024-09-27 17:13:50|105117.8|105067.8|105110.1|105060.1|105121.3|105071.3|105110.1|105060.1|24
1727457240000|2024-09-27 17:14:00|105109|105059|105109.4|105059.4|105111.2|105061.2|105107|105057|28
1727457250000|2024-09-27 17:14:10|105109.1|105059.1|105109.4|105059.4|105113|105063|105108.9|105058.9|14
1727457260000|2024-09-27 17:14:20|105109.2|105059.2|105106.5|105056.5|105113.3|105063.3|105101|105051|48
1727457270000|2024-09-27 17:14:30|105110.4|105060.4|105106.6|105056.6|105110.4|105060.4|105103.2|105053.2|74
1727457280000|2024-09-27 17:14:40|105106.5|105056.5|105105.8|105055.8|105112.7|105062.7|105104.2|105054.2|51
1727457290000|2024-09-27 17:14:50|105105.4|105055.4|105106.9|105056.9|105109.1|105059.1|105103.9|105053.9|75
1727457300000|2024-09-27 17:15:00|105107.2|105057.2|105115.6|105065.6|105116|105066|105107.2|105057.2|75
1727457310000|2024-09-27 17:15:10|105115|105065|105113.1|105063.1|105119.2|105069.2|105111.1|105061.1|76
1727457320000|2024-09-27 17:15:20|105114.1|105064.1|105111.8|105061.8|105116.7|105066.7|105105.5|105055.5|57
1727457330000|2024-09-27 17:15:30|105112.5|105062.5|105112.6|105062.6|105117.6|105067.6|105109.3|105059.3|79
1727457340000|2024-09-27 17:15:40|105112.7|105062.7|105107.6|105057.6|105116.5|105066.5|105107.6|105057.6|51
1727457350000|2024-09-27 17:15:50|105110.3|105060.3|105113.1|105063.1|105113.1|105063.1|105110.3|105060.3|10
1727457360000|2024-09-27 17:16:00|105113.4|105063.4|105113.2|105063.2|105114.8|105064.8|105105.9|105055.9|31
1727457370000|2024-09-27 17:16:10|105113|105063|105110.7|105060.7|105115.4|105065.4|105109.2|105059.2|16
1727457380000|2024-09-27 17:16:20|105110.6|105060.6|105108.7|105058.7|105114.3|105064.3|105098.9|105048.9|69
1727457390000|2024-09-27 17:16:30|105107.1|105057.1|105104.4|105054.4|105108.8|105058.8|105101.2|105051.2|69
1727457400000|2024-09-27 17:16:40|105103.8|105053.8|105102.3|105052.3|105108.4|105058.4|105100.2|105050.2|78
1727457410000|2024-09-27 17:16:50|105102.4|105052.4|105105.4|105055.4|105110.8|105060.8|105100.6|105050.6|76
1727457420000|2024-09-27 17:17:00|105105.3|105055.3|105105.1|105055.1|105109.3|105059.3|105096.8|105046.8|78
1727457430000|2024-09-27 17:17:10|105106.6|105056.6|105103.3|105053.3|105106.6|105056.6|105098.5|105048.5|77
1727457440000|2024-09-27 17:17:20|105103.1|105053.1|105115.2|105065.2|105115.2|105065.2|105103.1|105053.1|70
1727457450000|2024-09-27 17:17:30|105113.9|105063.9|105133.6|105083.6|105134.2|105084.2|105106.8|105056.8|67
1727457460000|2024-09-27 17:17:40|105132.9|105082.9|105133.6|105083.6|105136.6|105086.6|105121|105071|50
1727457470000|2024-09-27 17:17:50|105133.2|105083.2|105127.3|105077.3|105133.2|105083.2|105123.5|105073.5|30
1727457480000|2024-09-27 17:18:00|105127.9|105077.9|105122.9|105072.9|105130.1|105080.1|105115.4|105065.4|51
1727457490000|2024-09-27 17:18:10|105122.3|105072.3|105124.8|105074.8|105124.8|105074.8|105115.7|105065.7|43
1727457500000|2024-09-27 17:18:20|105125|105075|105112.6|105062.6|105125.3|105075.3|105112.6|105062.6|57
1727457510000|2024-09-27 17:18:30|105119|105069|105117.6|105067.6|105120.6|105070.6|105107.7|105057.7|70
1727457520000|2024-09-27 17:18:40|105118.3|105068.3|105118|105068|105121.2|105071.2|105111.5|105061.5|72
1727457530000|2024-09-27 17:18:50|105118.3|105068.3|105113.9|105063.9|105120.2|105070.2|105108.6|105058.6|77
1727457540000|2024-09-27 17:19:00|105111.2|105061.2|105113.3|105063.3|105118.6|105068.6|105109.1|105059.1|72
1727457550000|2024-09-27 17:19:10|105114.7|105064.7|105106.7|105056.7|105116.7|105066.7|105106.7|105056.7|75
1727457560000|2024-09-27 17:19:20|105108.9|105058.9|105114.4|105064.4|105115.5|105065.5|105107.7|105057.7|65
1727457570000|2024-09-27 17:19:30|105114.6|105064.6|105109.8|105059.8|105114.6|105064.6|105105.1|105055.1|66
1727457580000|2024-09-27 17:19:40|105109.2|105059.2|105112|105062|105117.2|105067.2|105106.6|105056.6|76
1727457590000|2024-09-27 17:19:50|105112.6|105062.6|105096.3|105046.3|105112.6|105062.6|105095.4|105045.4|75
1727457600000|2024-09-27 17:20:00|105095.2|105045.2|105104.6|105054.6|105110.1|105060.1|105095.2|105045.2|76
1727457610000|2024-09-27 17:20:10|105104.4|105054.4|105109.4|105059.4|105112.4|105062.4|105099.6|105049.6|75
1727457620000|2024-09-27 17:20:20|105109.5|105059.5|105112.2|105062.2|105113.7|105063.7|105107.4|105057.4|71
1727457630000|2024-09-27 17:20:30|105112.1|105062.1|105104.4|105054.4|105114.2|105064.2|105104.3|105054.3|60
1727457640000|2024-09-27 17:20:40|105105.3|105055.3|105098|105048|105110.1|105060.1|105098|105048|52
1727457650000|2024-09-27 17:20:50|105098.1|105048.1|105097.6|105047.6|105100.2|105050.2|105096.2|105046.2|25
1727457660000|2024-09-27 17:21:00|105096.9|105046.9|105095.6|105045.6|105101.7|105051.7|105094.4|105044.4|44
1727457670000|2024-09-27 17:21:10|105094.6|105044.6|105094.3|105044.3|105101.1|105051.1|105094.3|105044.3|51
1727457680000|2024-09-27 17:21:20|105095|105045|105099.4|105049.4|105099.9|105049.9|105093.2|105043.2|71
1727457690000|2024-09-27 17:21:30|105100.7|105050.7|105099.2|105049.2|105102.6|105052.6|105096.4|105046.4|74
1727457700000|2024-09-27 17:21:40|105098.3|105048.3|105095.6|105045.6|105100.9|105050.9|105093.5|105043.5|78
1727457710000|2024-09-27 17:21:50|105095.9|105045.9|105096.2|105046.2|105100.6|105050.6|105093.7|105043.7|77
1727457720000|2024-09-27 17:22:00|105095.8|105045.8|105097.7|105047.7|105097.7|105047.7|105092.6|105042.6|49
1727457730000|2024-09-27 17:22:10|105096.5|105046.5|105100.2|105050.2|105103.4|105053.4|105094.7|105044.7|60
1727457740000|2024-09-27 17:22:20|105099.4|105049.4|105098.7|105048.7|105102.4|105052.4|105096.6|105046.6|47
1727457750000|2024-09-27 17:22:30|105097.6|105047.6|105097.9|105047.9|105101.8|105051.8|105097.1|105047.1|67
1727457760000|2024-09-27 17:22:40|105097.8|105047.8|105094.2|105044.2|105097.8|105047.8|105093.6|105043.6|56
1727457770000|2024-09-27 17:22:50|105094|105044|105098.7|105048.7|105099.1|105049.1|105092.5|105042.5|40
1727457780000|2024-09-27 17:23:00|105097.8|105047.8|105095|105045|105098.1|105048.1|105092.6|105042.6|52
1727457790000|2024-09-27 17:23:10|105095.8|105045.8|105099|105049|105101.2|105051.2|105095.3|105045.3|46
1727457800000|2024-09-27 17:23:20|105098.6|105048.6|105096.8|105046.8|105103.9|105053.9|105095.7|105045.7|75
1727457810000|2024-09-27 17:23:30|105099.1|105049.1|105095|105045|105102.9|105052.9|105092|105042|67
1727457820000|2024-09-27 17:23:40|105095.7|105045.7|105097.1|105047.1|105099.4|105049.4|105092.9|105042.9|78
1727457830000|2024-09-27 17:23:50|105095.7|105045.7|105103.2|105053.2|105104.2|105054.2|105095.7|105045.7|65
1727457840000|2024-09-27 17:24:00|105102.7|105052.7|105104.3|105054.3|105106.1|105056.1|105101.9|105051.9|41
1727457850000|2024-09-27 17:24:10|105104.9|105054.9|105103.1|105053.1|105104.9|105054.9|105101.9|105051.9|17
1727457860000|2024-09-27 17:24:20|105102.7|105052.7|105104.6|105054.6|105106|105056|105101.8|105051.8|35
1727457870000|2024-09-27 17:24:30|105104.2|105054.2|105108.7|105058.7|105108.7|105058.7|105103.7|105053.7|28
1727457880000|2024-09-27 17:24:40|105107.2|105057.2|105109.3|105059.3|105110.2|105060.2|105106.7|105056.7|31
1727457890000|2024-09-27 17:24:50|105109.2|105059.2|105109.2|105059.2|105109.9|105059.9|105106|105056|20
1727457900000|2024-09-27 17:25:00|105110|105060|105108.5|105058.5|105110.4|105060.4|105102.5|105052.5|77
1727457910000|2024-09-27 17:25:10|105107.7|105057.7|105108.1|105058.1|105111.3|105061.3|105105.8|105055.8|72
1727457920000|2024-09-27 17:25:20|105106.6|105056.6|105103.1|105053.1|105108.8|105058.8|105101.4|105051.4|74
1727457930000|2024-09-27 17:25:30|105101.7|105051.7|105100.7|105050.7|105105.2|105055.2|105100.4|105050.4|50
1727457940000|2024-09-27 17:25:40|105099.1|105049.1|105104.4|105054.4|105105.4|105055.4|105099.1|105049.1|37
1727457950000|2024-09-27 17:25:50|105104.5|105054.5|105101.8|105051.8|105105.5|105055.5|105100.6|105050.6|23
1727457960000|2024-09-27 17:26:00|105101.5|105051.5|105103.7|105053.7|105103.7|105053.7|105098.7|105048.7|51
1727457970000|2024-09-27 17:26:10|105104|105054|105097.5|105047.5|105104.5|105054.5|105097.2|105047.2|30
1727457980000|2024-09-27 17:26:20|105097.4|105047.4|105098.8|105048.8|105103.5|105053.5|105097.4|105047.4|66
1727457990000|2024-09-27 17:26:30|105100.6|105050.6|105132.7|105082.7|105133.5|105083.5|105096.7|105046.7|62
1727458000000|2024-09-27 17:26:40|105122.4|105072.4|105128.2|105078.2|105132.4|105082.4|105122.4|105072.4|73
1727458010000|2024-09-27 17:26:50|105129.4|105079.4|105141.1|105091.1|105141.4|105091.4|105128.3|105078.3|78
1727458020000|2024-09-27 17:27:00|105142.6|105092.6|105138.1|105088.1|105142.6|105092.6|105133.8|105083.8|74
1727458030000|2024-09-27 17:27:10|105137.2|105087.2|105149.1|105099.1|105149.3|105099.3|105136.1|105086.1|76
1727458040000|2024-09-27 17:27:20|105149.2|105099.2|105145.8|105095.8|105152.9|105102.9|105140|105090|77
1727458050000|2024-09-27 17:27:30|105145.5|105095.5|105140.7|105090.7|105147.1|105097.1|105140.3|105090.3|73
1727458060000|2024-09-27 17:27:40|105143.5|105093.5|105141.6|105091.6|105144.4|105094.4|105138|105088|61
1727458070000|2024-09-27 17:27:50|105141.4|105091.4|105140.4|105090.4|105141.9|105091.9|105140.3|105090.3|18
1727458080000|2024-09-27 17:28:00|105140.3|105090.3|105140.9|105090.9|105142.3|105092.3|105138.7|105088.7|31
1727458090000|2024-09-27 17:28:10|105141|105091|105139.1|105089.1|105141.5|105091.5|105139.1|105089.1|13
1727458100000|2024-09-27 17:28:20|105138.7|105088.7|105137.8|105087.8|105148.2|105098.2|105136.5|105086.5|31
1727458110000|2024-09-27 17:28:30|105136.3|105086.3|105137.8|105087.8|105138.3|105088.3|105135.8|105085.8|30
1727458120000|2024-09-27 17:28:40|105136.8|105086.8|105133.7|105083.7|105137.6|105087.6|105131.9|105081.9|25
1727458130000|2024-09-27 17:28:50|105138.9|105088.9|105137.3|105087.3|105139.7|105089.7|105137|105087|15
1727458140000|2024-09-27 17:29:00|105139.5|105089.5|105140.6|105090.6|105144.9|105094.9|105134.5|105084.5|31
1727458150000|2024-09-27 17:29:10|105142.8|105092.8|105148.7|105098.7|105151|105101|105142.1|105092.1|31
1727458160000|2024-09-27 17:29:20|105148.5|105098.5|105153.8|105103.8|105154.1|105104.1|105148.2|105098.2|24
1727458170000|2024-09-27 17:29:30|105153.5|105103.5|105145.8|105095.8|105153.5|105103.5|105145.8|105095.8|13
1727458180000|2024-09-27 17:29:40|105145.5|105095.5|105139.3|105089.3|105145.5|105095.5|105135.2|105085.2|19
1727458190000|2024-09-27 17:29:50|105139.1|105089.1|105140|105090|105140.2|105090.2|105137.3|105087.3|17
1727458200000|2024-09-27 17:30:00|105140.1|105090.1|105134.7|105084.7|105141.9|105091.9|105134.2|105084.2|16
1727458210000|2024-09-27 17:30:10|105134.9|105084.9|105137.8|105087.8|105140.2|105090.2|105134.9|105084.9|28
1727458220000|2024-09-27 17:30:20|105137.9|105087.9|105138|105088|105139.6|105089.6|105134.8|105084.8|39
1727458230000|2024-09-27 17:30:30|105139.4|105089.4|105139.4|105089.4|105147|105097|105136.6|105086.6|75
1727458240000|2024-09-27 17:30:40|105138.1|105088.1|105136.1|105086.1|105139|105089|105133|105083|77
1727458250000|2024-09-27 17:30:50|105136.4|105086.4|105131.2|105081.2|105137.6|105087.6|105129.7|105079.7|74
1727458260000|2024-09-27 17:31:00|105130.8|105080.8|105133.2|105083.2|105135|105085|105129|105079|75
1727458270000|2024-09-27 17:31:10|105132.7|105082.7|105141.1|105091.1|105144.3|105094.3|105132.7|105082.7|28
1727458280000|2024-09-27 17:31:20|105140.7|105090.7|105144.3|105094.3|105146.7|105096.7|105140.7|105090.7|31
1727458290000|2024-09-27 17:31:30|105145|105095|105149|105099|105151.4|105101.4|105143.2|105093.2|65
1727458300000|2024-09-27 17:31:40|105150|105100|105146.8|105096.8|105152.3|105102.3|105139.7|105089.7|74
1727458310000|2024-09-27 17:31:50|105146.2|105096.2|105143.7|105093.7|105152.9|105102.9|105143.7|105093.7|77
1727458320000|2024-09-27 17:32:00|105145.5|105095.5|105145.8|105095.8|105149.9|105103.4|105128.2|105089.2|79
1727458330000|2024-09-27 17:32:10|105147.4|105097.4|105152.7|105102.7|105156.4|105106.4|105143|105093|78
1727458340000|2024-09-27 17:32:20|105151.5|105101.5|105149.2|105099.2|105157.3|105107.3|105146.3|105096.3|80
1727458350000|2024-09-27 17:32:30|105150|105100|105143.3|105093.3|105153.7|105103.7|105141.1|105091.1|64
1727458360000|2024-09-27 17:32:40|105142|105092|105140.2|105090.2|105145.4|105095.4|105135.3|105085.3|62
1727458370000|2024-09-27 17:32:50|105140.5|105090.5|105148.2|105098.2|105150.4|105100.4|105137.1|105087.1|53
1727458380000|2024-09-27 17:33:00|105147.7|105097.7|105136|105086|105152.7|105102.7|105134.2|105084.2|74
1727458390000|2024-09-27 17:33:10|105135.8|105085.8|105132.4|105082.4|105137.7|105087.7|105129.3|105079.3|66
1727458400000|2024-09-27 17:33:20|105131.3|105081.3|105126.1|105076.1|105133.5|105083.5|105125|105075|73
1727458410000|2024-09-27 17:33:30|105125.4|105075.4|105126.6|105076.6|105130.7|105080.7|105123.7|105073.7|73
1727458420000|2024-09-27 17:33:40|105128|105078|105125.7|105075.7|105130.4|105080.4|105124.3|105074.3|63
1727458430000|2024-09-27 17:33:50|105125|105075|105127.4|105077.4|105130|105080|105122.7|105072.7|60
1727458440000|2024-09-27 17:34:00|105127.5|105077.5|105123.7|105073.7|105132.7|105082.7|105122.5|105072.5|59
1727458450000|2024-09-27 17:34:10|105124|105074|105120|105070|105131|105081|105115.1|105065.1|76
1727458460000|2024-09-27 17:34:20|105117|105067|105115.7|105065.7|105119.6|105069.6|105114.4|105064.4|47
1727458470000|2024-09-27 17:34:30|105115.8|105065.8|105111.2|105061.2|105117.3|105067.3|105108.7|105058.7|76
1727458480000|2024-09-27 17:34:40|105110.5|105060.5|105109.1|105059.1|105112.9|105062.9|105106.5|105056.5|37
1727458490000|2024-09-27 17:34:50|105108.2|105058.2|105109.3|105059.3|105115|105065|105106.9|105056.9|55
1727458500000|2024-09-27 17:35:00|105109|105059|105107.1|105057.1|105114.4|105064.4|105105.3|105055.3|70
1727458510000|2024-09-27 17:35:10|105109.3|105059.3|105110.4|105060.4|105112.6|105062.6|105105.9|105055.9|30
1727458520000|2024-09-27 17:35:20|105110.5|105060.5|105105.9|105055.9|105112.5|105062.5|105102.3|105052.3|44
1727458530000|2024-09-27 17:35:30|105105.3|105055.3|105101.2|105051.2|105110.5|105060.5|105101.2|105051.2|50
1727458540000|2024-09-27 17:35:40|105101.4|105051.4|105104.1|105054.1|105107.9|105057.9|105100.6|105050.6|41
1727458550000|2024-09-27 17:35:50|105105.9|105055.9|105107.5|105057.5|105109.8|105059.8|105100.6|105050.6|58
1727458560000|2024-09-27 17:36:00|105109|105059|105108.9|105058.9|105112|105062|105106.8|105056.8|77
1727458570000|2024-09-27 17:36:10|105110.4|105060.4|105115.3|105065.3|105116.1|105066.1|105105.7|105055.7|67
1727458580000|2024-09-27 17:36:20|105114.7|105064.7|105111.4|105061.4|105117.5|105067.5|105111.4|105061.4|19
1727458590000|2024-09-27 17:36:30|105111.6|105061.6|105117.3|105067.3|105121.8|105071.8|105111.6|105061.6|78
1727458600000|2024-09-27 17:36:40|105117.7|105067.7|105119.4|105069.4|105125.9|105075.9|105117.5|105067.5|68
1727458610000|2024-09-27 17:36:50|105119.9|105069.9|105120.8|105070.8|105122.2|105072.2|105117.5|105067.5|48
1727458620000|2024-09-27 17:37:00|105119|105069|105122.5|105072.5|105125.9|105075.9|105119|105069|26
1727458630000|2024-09-27 17:37:10|105123.6|105073.6|105153.7|105103.7|105155.1|105105.1|105121.5|105071.5|43
1727458640000|2024-09-27 17:37:20|105152|105102|105162.9|105112.9|105164.7|105114.7|105152|105102|62
1727458650000|2024-09-27 17:37:30|105164.7|105114.7|105168.3|105118.3|105168.9|105118.9|105161.2|105111.2|35
1727458660000|2024-09-27 17:37:40|105166.5|105116.5|105167|105117|105173|105123|105163.3|105113.3|48
1727458670000|2024-09-27 17:37:50|105165.1|105115.1|105168.6|105118.6|105172.3|105122.3|105164|105114|50
1727458680000|2024-09-27 17:38:00|105169.1|105119.1|105163|105113|105169.5|105119.5|105159.9|105109.9|44
1727458690000|2024-09-27 17:38:10|105162.9|105112.9|105155.9|105105.9|105164.9|105114.9|105154.1|105104.1|27
1727458700000|2024-09-27 17:38:20|105156.7|105106.7|105158.8|105108.8|105160.9|105110.9|105152.7|105102.7|65
1727458710000|2024-09-27 17:38:30|105159.1|105109.1|105162.2|105112.2|105168.6|105118.6|105157.5|105107.5|47
1727458720000|2024-09-27 17:38:40|105163.9|105113.9|105171|105121|105171|105121|105162.9|105112.9|39
1727458730000|2024-09-27 17:38:50|105170.8|105120.8|105195|105145|105199.1|105149.1|105167.3|105117.3|55
1727458740000|2024-09-27 17:39:00|105193.6|105143.6|105188.3|105138.3|105195.3|105145.3|105185.5|105135.5|69
1727458750000|2024-09-27 17:39:10|105187.3|105137.3|105191.4|105141.4|105197.9|105147.9|105185.7|105135.7|77
1727458760000|2024-09-27 17:39:20|105190.4|105140.4|105200.5|105150.5|105201.3|105151.3|105189.5|105139.5|69
1727458770000|2024-09-27 17:39:30|105200.6|105150.6|105201.5|105151.5|105205.2|105155.2|105198.9|105148.9|36
1727458780000|2024-09-27 17:39:40|105201.7|105151.7|105201.3|105151.3|105201.7|105151.7|105200.2|105150.2|14
1727458790000|2024-09-27 17:39:50|105201.2|105151.2|105210.8|105160.8|105216.4|105166.4|105199.3|105149.3|43
1727458800000|2024-09-27 17:40:00|105211.2|105161.2|105210.1|105160.1|105214|105164|105207.3|105157.3|40
1727458810000|2024-09-27 17:40:10|105209.6|105159.6|105203.1|105153.1|105219.5|105169.5|105197.9|105147.9|61
1727458820000|2024-09-27 17:40:20|105203.2|105153.2|105229.9|105179.9|105235.4|105185.4|105199.6|105149.6|78
1727458830000|2024-09-27 17:40:30|105230|105180|105238.3|105188.3|105238.3|105188.3|105224.9|105174.9|74
1727458840000|2024-09-27 17:40:40|105239|105189|105230.6|105180.6|105242.5|105192.5|105228.1|105178.1|79
1727458850000|2024-09-27 17:40:50|105231.9|105181.9|105230.8|105180.8|105235.4|105185.4|105226.8|105176.8|61
1727458860000|2024-09-27 17:41:00|105229.9|105179.9|105226.3|105176.3|105233.3|105183.3|105222.9|105172.9|51
1727458870000|2024-09-27 17:41:10|105224.6|105174.6|105217.3|105167.3|105229.7|105179.7|105210.9|105160.9|77
1727458880000|2024-09-27 17:41:20|105218.3|105168.3|105220.1|105170.1|105223.4|105173.4|105214.8|105164.8|76
1727458890000|2024-09-27 17:41:30|105218.7|105168.7|105221.5|105171.5|105222|105172|105212.2|105162.2|79
1727458900000|2024-09-27 17:41:40|105222|105172|105214|105164|105222.5|105172.5|105205.1|105155.1|80
1727458910000|2024-09-27 17:41:50|105215.6|105165.6|105221.6|105171.6|105226.1|105176.1|105210.3|105160.3|73
1727458920000|2024-09-27 17:42:00|105225.4|105175.4|105220|105170|105227.6|105177.6|105219.2|105169.2|77
1727458930000|2024-09-27 17:42:10|105220.1|105170.1|105211.7|105161.7|105222.2|105172.2|105211.7|105161.7|36
1727458940000|2024-09-27 17:42:20|105211.6|105161.6|105218.7|105168.7|105220.9|105170.9|105210.4|105160.4|42
1727458950000|2024-09-27 17:42:30|105220.4|105170.4|105216.7|105166.7|105220.4|105170.4|105216.2|105166.2|15
1727458960000|2024-09-27 17:42:40|105216.4|105166.4|105216.4|105166.4|105219.8|105169.8|105216.3|105166.3|27
1727458970000|2024-09-27 17:42:50|105216.5|105166.5|105214.7|105164.7|105216.5|105166.5|105214.6|105164.6|17
1727458980000|2024-09-27 17:43:00|105213.7|105163.7|105212.6|105162.6|105215.5|105165.5|105203.2|105153.2|79
1727458990000|2024-09-27 17:43:10|105212.8|105162.8|105222|105172|105222.6|105172.6|105212.8|105162.8|25
1727459000000|2024-09-27 17:43:20|105220.1|105170.1|105214|105164|105222.2|105172.2|105213.8|105163.8|22
1727459010000|2024-09-27 17:43:30|105214.2|105164.2|105227.3|105177.3|105230.4|105180.4|105214.2|105164.2|13
1727459020000|2024-09-27 17:43:40|105227.2|105177.2|105228.1|105178.1|105233|105183|105220.6|105170.6|37
1727459030000|2024-09-27 17:43:50|105227.5|105177.5|105226.6|105176.6|105227.5|105177.5|105226.6|105176.6|6
1727459040000|2024-09-27 17:44:00|105225.6|105175.6|105214.3|105164.3|105226.8|105176.8|105214.3|105164.3|16
1727459050000|2024-09-27 17:44:10|105217.8|105167.8|105227.1|105177.1|105227.1|105177.1|105212.7|105162.7|75
1727459060000|2024-09-27 17:44:20|105225.2|105175.2|105223|105173|105226.2|105176.2|105220.1|105170.1|34
1727459070000|2024-09-27 17:44:30|105222.3|105172.3|105210.5|105160.5|105223.6|105173.6|105208.3|105158.3|27
1727459080000|2024-09-27 17:44:40|105209.6|105159.6|105210.7|105160.7|105213.3|105163.3|105204.4|105154.4|29
1727459090000|2024-09-27 17:44:50|105208.9|105158.9|105217.6|105167.6|105217.6|105167.6|105207.7|105157.7|39
1727459100000|2024-09-27 17:45:00|105217.7|105167.7|105214.5|105164.5|105218.2|105168.2|105210.6|105160.6|27
1727459110000|2024-09-27 17:45:10|105214.9|105164.9|105214.3|105164.3|105214.9|105164.9|105208.6|105158.6|26
1727459120000|2024-09-27 17:45:20|105216.1|105166.1|105212.2|105162.2|105216.1|105166.1|105210.4|105160.4|47
1727459130000|2024-09-27 17:45:30|105211.4|105161.4|105203.6|105153.6|105212|105162|105197.7|105147.7|71
1727459140000|2024-09-27 17:45:40|105202.1|105152.1|105201.2|105151.2|105203.9|105153.9|105197.1|105147.1|76
1727459150000|2024-09-27 17:45:50|105200.5|105150.5|105202.9|105152.9|105207.1|105157.1|105197.8|105147.8|77
1727459160000|2024-09-27 17:46:00|105203.3|105153.3|105210.4|105160.4|105210.9|105160.9|105201.5|105151.5|76
1727459170000|2024-09-27 17:46:10|105209.4|105159.4|105210.8|105160.8|105214.7|105164.7|105206.9|105156.9|78
1727459180000|2024-09-27 17:46:20|105210.7|105160.7|105206.9|105156.9|105213.3|105163.3|105206.2|105156.2|74
1727459190000|2024-09-27 17:46:30|105206.8|105156.8|105210.7|105160.7|105211.9|105161.9|105205|105155|74
1727459200000|2024-09-27 17:46:40|105211|105161|105213.5|105163.5|105213.5|105163.5|105200.5|105150.5|76
1727459210000|2024-09-27 17:46:50|105213.2|105163.2|105203|105153|105213.6|105163.6|105200.4|105150.4|79
1727459220000|2024-09-27 17:47:00|105205.2|105155.2|105208.7|105158.7|105216.6|105166.6|105204.8|105154.8|74
1727459230000|2024-09-27 17:47:10|105208.4|105158.4|105208.2|105158.2|105210.8|105160.8|105202.8|105152.8|78
1727459240000|2024-09-27 17:47:20|105208.6|105158.6|105203.7|105153.7|105212.9|105162.9|105202.7|105152.7|76
1727459250000|2024-09-27 17:47:30|105206.3|105156.3|105185.2|105135.2|105209.6|105159.6|105177.2|105127.2|71
1727459260000|2024-09-27 17:47:40|105185.6|105135.6|105202.2|105152.2|105205.6|105155.6|105183.5|105133.5|79
1727459270000|2024-09-27 17:47:50|105207.2|105157.2|105204.8|105154.8|105207.2|105157.2|105194.3|105144.3|78
1727459280000|2024-09-27 17:48:00|105205.5|105155.5|105202.3|105152.3|105205.8|105155.8|105196.9|105146.9|77
1727459290000|2024-09-27 17:48:10|105202.7|105152.7|105198.8|105148.8|105205.1|105155.1|105193|105143|75
1727459300000|2024-09-27 17:48:20|105197.7|105147.7|105188.5|105138.5|105201|105151|105183.1|105133.1|76
1727459310000|2024-09-27 17:48:30|105187.6|105137.6|105183.1|105133.1|105192|105142|105182.6|105132.6|75
1727459320000|2024-09-27 17:48:40|105184.7|105134.7|105179.5|105129.5|105186.2|105136.2|105174.3|105124.3|72
1727459330000|2024-09-27 17:48:50|105178.2|105128.2|105178|105128|105181.4|105131.4|105172|105122|72
1727459340000|2024-09-27 17:49:00|105176.9|105126.9|105168.5|105118.5|105179.7|105129.7|105168.4|105118.4|64
1727459350000|2024-09-27 17:49:10|105167.8|105117.8|105156.2|105106.2|105167.8|105117.8|105152.6|105102.6|64
1727459360000|2024-09-27 17:49:20|105154.8|105104.8|105163.9|105113.9|105164.5|105114.5|105154.5|105104.5|65
1727459370000|2024-09-27 17:49:30|105164|105114|105155.4|105105.4|105166.6|105116.6|105154.7|105104.7|75
1727459380000|2024-09-27 17:49:40|105155.5|105105.5|105156.6|105106.6|105162.7|105112.7|105153.4|105103.4|78
1727459390000|2024-09-27 17:49:50|105157.5|105107.5|105160.3|105110.3|105160.5|105110.5|105155.3|105105.3|52
1727459400000|2024-09-27 17:50:00|105160.9|105110.9|105158.6|105108.6|105162.3|105112.3|105155|105105|73
1727459410000|2024-09-27 17:50:10|105158.3|105108.3|105152.2|105102.2|105160|105110|105150.5|105100.5|70
1727459420000|2024-09-27 17:50:20|105149.9|105099.9|105152.3|105102.3|105158.4|105108.4|105148.9|105098.9|75
1727459430000|2024-09-27 17:50:30|105151.6|105101.6|105140.9|105090.9|105156.2|105106.2|105137|105087|55
1727459440000|2024-09-27 17:50:40|105140.2|105090.2|105140.9|105090.9|105144.7|105094.7|105140.2|105090.2|34
1727459450000|2024-09-27 17:50:50|105142.6|105092.6|105140|105090|105142.7|105092.7|105138.1|105088.1|44
1727459460000|2024-09-27 17:51:00|105140.6|105090.6|105139.1|105089.1|105148.7|105098.7|105137.7|105087.7|58
1727459470000|2024-09-27 17:51:10|105139|105089|105134.6|105084.6|105139|105089|105134|105084|51
1727459480000|2024-09-27 17:51:20|105134.9|105084.9|105142.6|105092.6|105144.8|105094.8|105134.2|105084.2|41
1727459490000|2024-09-27 17:51:30|105142.8|105092.8|105143.3|105093.3|105149.9|105099.9|105142.1|105092.1|38
1727459500000|2024-09-27 17:51:40|105143.6|105093.6|105137.8|105087.8|105150|105100|105133.7|105083.7|71
1727459510000|2024-09-27 17:51:50|105138.1|105088.1|105159.1|105109.1|105159.1|105109.1|105136.1|105086.1|22
1727459520000|2024-09-27 17:52:00|105158.6|105108.6|105161.2|105111.2|105161.2|105111.2|105157.3|105107.3|28
1727459530000|2024-09-27 17:52:10|105161|105111|105150.9|105100.9|105161|105111|105149|105099|42
1727459540000|2024-09-27 17:52:20|105144.3|105094.3|105131|105081|105144.3|105094.3|105123.1|105073.1|77
1727459550000|2024-09-27 17:52:30|105130.4|105080.4|105141.6|105091.6|105141.6|105091.6|105128.2|105078.2|75
1727459560000|2024-09-27 17:52:40|105141.5|105091.5|105145.2|105095.2|105146.8|105096.8|105138.9|105088.9|76
1727459570000|2024-09-27 17:52:50|105145|105095|105144.1|105094.1|105145.9|105095.9|105141.3|105091.3|78
1727459580000|2024-09-27 17:53:00|105143.2|105093.2|105148.1|105098.1|105150.6|105100.6|105142.4|105092.4|60
1727459590000|2024-09-27 17:53:10|105148.2|105098.2|105147|105097|105149.5|105099.5|105145.4|105095.4|19
1727459600000|2024-09-27 17:53:20|105146.8|105096.8|105140.6|105090.6|105148.1|105098.1|105139.1|105089.1|42
1727459610000|2024-09-27 17:53:30|105139.2|105089.2|105142.6|105092.6|105143.4|105093.4|105139.2|105089.2|25
1727459620000|2024-09-27 17:53:40|105140.8|105090.8|105144.2|105094.2|105146.5|105096.5|105140.3|105090.3|52
1727459630000|2024-09-27 17:53:50|105144.4|105094.4|105147.8|105097.8|105151.7|105101.7|105144.4|105094.4|40
1727459640000|2024-09-27 17:54:00|105146.6|105096.6|105144.8|105094.8|105147.6|105097.6|105143.3|105093.3|32
1727459650000|2024-09-27 17:54:10|105143.5|105093.5|105146.4|105096.4|105146.8|105096.8|105143.5|105093.5|17
1727459660000|2024-09-27 17:54:20|105146.5|105096.5|105151.2|105101.2|105155.5|105105.5|105146.4|105096.4|27
1727459670000|2024-09-27 17:54:30|105150.9|105100.9|105153.2|105103.2|105154.2|105104.2|105150|105100|20
1727459680000|2024-09-27 17:54:40|105153|105103|105149.9|105099.9|105153.1|105103.1|105148.3|105098.3|32
1727459690000|2024-09-27 17:54:50|105149.6|105099.6|105154.4|105104.4|105154.4|105104.4|105147.8|105097.8|16
1727459700000|2024-09-27 17:55:00|105154.1|105104.1|105154.8|105104.8|105160.6|105110.6|105153.7|105103.7|73
1727459710000|2024-09-27 17:55:10|105152.9|105102.9|105155.3|105105.3|105164.6|105114.6|105151.5|105101.5|54
1727459720000|2024-09-27 17:55:20|105155.5|105105.5|105161.3|105111.3|105161.5|105111.5|105153.1|105103.1|51
1727459730000|2024-09-27 17:55:30|105162.5|105112.5|105161.9|105111.9|105167.6|105117.6|105159.7|105109.7|30
1727459740000|2024-09-27 17:55:40|105162.2|105112.2|105162.8|105112.8|105164.6|105114.6|105158.2|105108.2|57
1727459750000|2024-09-27 17:55:50|105162.6|105112.6|105160.8|105110.8|105169.4|105119.4|105159.8|105109.8|67
1727459760000|2024-09-27 17:56:00|105160.7|105110.7|105156.5|105106.5|105164.9|105114.9|105154.5|105104.5|73
1727459770000|2024-09-27 17:56:10|105156.3|105106.3|105149.4|105099.4|105160.2|105110.2|105145.8|105095.8|63
1727459780000|2024-09-27 17:56:20|105146.5|105096.5|105144.9|105094.9|105149.1|105099.1|105143.3|105093.3|47
1727459790000|2024-09-27 17:56:30|105145.2|105095.2|105146|105096|105149.4|105099.4|105142|105092|51
1727459800000|2024-09-27 17:56:40|105145.9|105095.9|105140.2|105090.2|105150|105100|105139.2|105089.2|69
1727459810000|2024-09-27 17:56:50|105140.5|105090.5|105141.6|105091.6|105144.1|105094.1|105138.2|105088.2|72
1727459820000|2024-09-27 17:57:00|105142.2|105092.2|105134.3|105084.3|105142.3|105092.3|105134.1|105084.1|44
1727459830000|2024-09-27 17:57:10|105133.8|105083.8|105129.3|105079.3|105135.2|105085.2|105129.3|105079.3|41
1727459840000|2024-09-27 17:57:20|105129.7|105079.7|105131.5|105081.5|105131.9|105081.9|105128.9|105078.9|26
1727459850000|2024-09-27 17:57:30|105131|105081|105137.4|105087.4|105144.4|105094.4|105131|105081|66
1727459860000|2024-09-27 17:57:40|105137.7|105087.7|105140.6|105090.6|105143.9|105093.9|105134.7|105084.7|60
1727459870000|2024-09-27 17:57:50|105140.2|105090.2|105138.7|105088.7|105142.2|105092.2|105135.5|105085.5|38
1727459880000|2024-09-27 17:58:00|105136.9|105086.9|105140.1|105090.1|105143.1|105093.1|105133.9|105083.9|51
1727459890000|2024-09-27 17:58:10|105139.3|105089.3|105140.3|105090.3|105140.4|105090.4|105136.4|105086.4|11
1727459900000|2024-09-27 17:58:20|105140.4|105090.4|105136.3|105086.3|105151.9|105101.9|105130.8|105080.8|54
1727459910000|2024-09-27 17:58:30|105135.7|105085.7|105134.5|105084.5|105145.7|105095.7|105134|105084|54
1727459920000|2024-09-27 17:58:40|105135.4|105085.4|105140.3|105090.3|105141.5|105091.5|105132.4|105082.4|43
1727459930000|2024-09-27 17:58:50|105140|105090|105135.5|105085.5|105140|105090|105132.4|105082.4|34
1727459940000|2024-09-27 17:59:00|105135.8|105085.8|105138.3|105088.3|105138.5|105088.5|105134|105084|16
1727459950000|2024-09-27 17:59:10|105137|105087|105130.5|105080.5|105142.1|105092.1|105130.5|105080.5|53
1727459960000|2024-09-27 17:59:20|105131.2|105081.2|105129.3|105079.3|105132.3|105082.3|105128.5|105078.5|30
1727459970000|2024-09-27 17:59:30|105129.9|105079.9|105129|105079|105130|105080|105128.3|105078.3|16
1727459980000|2024-09-27 17:59:40|105128.7|105078.7|105129|105079|105129.5|105079.5|105127.1|105077.1|27
1727459990000|2024-09-27 17:59:50|105127.9|105077.9|105125|105075|105129.3|105079.3|105120.8|105070.8|36
1727460000000|2024-09-27 18:00:00|105125.2|105075.2|105122.8|105072.8|105127.8|105077.8|105121.5|105071.5|50
1727460010000|2024-09-27 18:00:10|105123.4|105073.4|105126.8|105076.8|105126.8|105076.8|105123.1|105073.1|28
1727460020000|2024-09-27 18:00:20|105126.6|105076.6|105128.4|105078.4|105130.5|105080.5|105124.9|105074.9|34
1727460030000|2024-09-27 18:00:30|105127.1|105077.1|105128.9|105078.9|105131.2|105081.2|105127.1|105077.1|34
1727460040000|2024-09-27 18:00:40|105129.6|105079.6|105133.1|105083.1|105138.3|105088.3|105129.6|105079.6|31
1727460050000|2024-09-27 18:00:50|105133.3|105083.3|105130.5|105080.5|105133.7|105083.7|105129.9|105079.9|14
1727460060000|2024-09-27 18:01:00|105130|105080|105130.3|105080.3|105130.5|105080.5|105126|105076|26
1727460070000|2024-09-27 18:01:10|105130|105080|105125.6|105075.6|105130|105080|105124.3|105074.3|19
1727460080000|2024-09-27 18:01:20|105125.5|105075.5|105120.7|105070.7|105125.6|105075.6|105118|105068|47
1727460090000|2024-09-27 18:01:30|105121.7|105071.7|105120.7|105070.7|105122|105072|105118.6|105068.6|39
1727460100000|2024-09-27 18:01:40|105120.5|105070.5|105113.4|105063.4|105120.5|105070.5|105113.4|105063.4|37
1727460110000|2024-09-27 18:01:50|105113.1|105063.1|105115.7|105065.7|105119.8|105069.8|105110.8|105060.8|36
1727460120000|2024-09-27 18:02:00|105116.2|105066.2|105117.6|105067.6|105118.9|105068.9|105115.1|105065.1|60
1727460130000|2024-09-27 18:02:10|105117.9|105067.9|105116.1|105066.1|105120.6|105070.6|105116.1|105066.1|47
1727460140000|2024-09-27 18:02:20|105116.6|105066.6|105117.9|105067.9|105123.3|105073.3|105115.8|105065.8|48
1727460150000|2024-09-27 18:02:30|105118.1|105068.1|105128.4|105078.4|105128.4|105078.4|105118.1|105068.1|22
1727460160000|2024-09-27 18:02:40|105129.1|105079.1|105130|105080|105130.9|105080.9|105127.8|105077.8|30
1727460170000|2024-09-27 18:02:50|105130.3|105080.3|105135.3|105085.3|105138.3|105088.3|105130.3|105080.3|35
1727460180000|2024-09-27 18:03:00|105135.7|105085.7|105134.4|105084.4|105136.1|105086.1|105132.8|105082.8|24
1727460190000|2024-09-27 18:03:10|105134.6|105084.6|105138.4|105088.4|105140.9|105090.9|105134.6|105084.6|19
1727460200000|2024-09-27 18:03:20|105138.7|105088.7|105130.2|105080.2|105143.2|105093.2|105130.2|105080.2|38
1727460210000|2024-09-27 18:03:30|105130.1|105080.1|105131.5|105081.5|105133.2|105083.2|105129.7|105079.7|8
1727460220000|2024-09-27 18:03:40|105131.3|105081.3|105130.2|105080.2|105132.2|105082.2|105130.1|105080.1|18
1727460230000|2024-09-27 18:03:50|105129.9|105079.9|105121.8|105071.8|105130.8|105080.8|105121.8|105071.8|17
1727460240000|2024-09-27 18:04:00|105121.9|105071.9|105116|105066|105123|105073|105115.6|105065.6|30
1727460250000|2024-09-27 18:04:10|105115.7|105065.7|105125.8|105075.8|105127|105077|105115.6|105065.6|21
1727460260000|2024-09-27 18:04:20|105125.5|105075.5|105127.8|105077.8|105129.2|105079.2|105125.5|105075.5|13
1727460270000|2024-09-27 18:04:30|105127.5|105077.5|105130.8|105080.8|105132.9|105082.9|105127.1|105077.1|17
1727460280000|2024-09-27 18:04:40|105131|105081|105129.8|105079.8|105132.3|105082.3|105129.3|105079.3|17
1727460290000|2024-09-27 18:04:50|105129.3|105079.3|105134.8|105084.8|105136.7|105086.7|105129.3|105079.3|27
1727460300000|2024-09-27 18:05:00|105134.9|105084.9|105132.2|105082.2|105134.9|105084.9|105130.4|105080.4|20
1727460310000|2024-09-27 18:05:10|105131.7|105081.7|105131.5|105081.5|105134.7|105084.7|105130.9|105080.9|19
1727460320000|2024-09-27 18:05:20|105131.1|105081.1|105132.9|105082.9|105133.6|105083.6|105131.1|105081.1|13
1727460330000|2024-09-27 18:05:30|105132.4|105082.4|105131.7|105081.7|105137.9|105087.9|105131.7|105081.7|33
1727460340000|2024-09-27 18:05:40|105132.2|105082.2|105131.6|105081.6|105133.9|105083.9|105131.6|105081.6|13
1727460350000|2024-09-27 18:05:50|105131.4|105081.4|105131.1|105081.1|105131.4|105081.4|105128.9|105078.9|23
1727460360000|2024-09-27 18:06:00|105130.9|105080.9|105129.2|105079.2|105131.4|105081.4|105129.1|105079.1|19
1727460370000|2024-09-27 18:06:10|105129.3|105079.3|105126.9|105076.9|105130.6|105080.6|105126.9|105076.9|21
1727460380000|2024-09-27 18:06:20|105126.5|105076.5|105126|105076|105127.6|105077.6|105125.2|105075.2|16
1727460390000|2024-09-27 18:06:30|105127|105077|105135|105085|105135.1|105085.1|105127|105077|17
1727460400000|2024-09-27 18:06:40|105134.6|105084.6|105136.7|105086.7|105136.8|105086.8|105134|105084|10
1727460410000|2024-09-27 18:06:50|105136.4|105086.4|105131.9|105081.9|105137|105087|105128.2|105078.2|33
1727460420000|2024-09-27 18:07:00|105131.5|105081.5|105131.3|105081.3|105133.6|105083.6|105131.3|105081.3|14
1727460430000|2024-09-27 18:07:10|105131.9|105081.9|105134.8|105084.8|105135.6|105085.6|105130.9|105080.9|16
1727460440000|2024-09-27 18:07:20|105135|105085|105138.4|105088.4|105140.2|105090.2|105135|105085|19
1727460450000|2024-09-27 18:07:30|105138.2|105088.2|105138.2|105088.2|105139.2|105089.2|105138.2|105088.2|18
1727460460000|2024-09-27 18:07:40|105137.3|105087.3|105137.2|105087.2|105137.5|105087.5|105137.1|105087.1|6
1727460470000|2024-09-27 18:07:50|105138|105088|105140.4|105090.4|105142.3|105092.3|105138|105088|23
1727460480000|2024-09-27 18:08:00|105140.6|105090.6|105145.8|105095.8|105145.8|105095.8|105140.6|105090.6|24
1727460490000|2024-09-27 18:08:10|105146.2|105096.2|105150.6|105100.6|105153.3|105103.3|105146.2|105096.2|33
1727460500000|2024-09-27 18:08:20|105150|105100|105150.8|105100.8|105151.9|105101.9|105150|105100|14
1727460510000|2024-09-27 18:08:30|105150.3|105100.3|105148.7|105098.7|105150.9|105100.9|105148.7|105098.7|11
1727460520000|2024-09-27 18:08:40|105148.2|105098.2|105144.3|105094.3|105148.9|105098.9|105144.3|105094.3|16
1727460530000|2024-09-27 18:08:50|105144.2|105094.2|105145.5|105095.5|105145.8|105095.8|105143.7|105093.7|10
1727460540000|2024-09-27 18:09:00|105145.3|105095.3|105143.2|105093.2|105151.8|105101.8|105143.2|105093.2|32
1727460550000|2024-09-27 18:09:10|105143.5|105093.5|105142|105092|105143.5|105093.5|105141.6|105091.6|14
1727460560000|2024-09-27 18:09:20|105141.8|105091.8|105140.5|105090.5|105143.3|105093.3|105140.5|105090.5|24
1727460570000|2024-09-27 18:09:30|105140.9|105090.9|105142.8|105092.8|105143.2|105093.2|105140.9|105090.9|17
1727460580000|2024-09-27 18:09:40|105142.9|105092.9|105136.6|105086.6|105145|105095|105136.3|105086.3|32
1727460590000|2024-09-27 18:09:50|105136.2|105086.2|105141.5|105091.5|105141.9|105091.9|105136|105086|34
1727460600000|2024-09-27 18:10:00|105141.3|105091.3|105140.9|105090.9|105141.6|105091.6|105140.2|105090.2|20
1727460610000|2024-09-27 18:10:10|105141|105091|105131|105081|105141.1|105091.1|105131|105081|30
1727460620000|2024-09-27 18:10:20|105131.1|105081.1|105125.8|105075.8|105131.1|105081.1|105124.8|105074.8|21
1727460630000|2024-09-27 18:10:30|105125.4|105075.4|105125.4|105075.4|105128.4|105078.4|105125|105075|18
1727460640000|2024-09-27 18:10:40|105125|105075|105125.8|105075.8|105127.5|105077.5|105125|105075|17
1727460650000|2024-09-27 18:10:50|105125.6|105075.6|105125.3|105075.3|105125.6|105075.6|105124.8|105074.8|7
1727460660000|2024-09-27 18:11:00|105125.7|105075.7|105125.2|105075.2|105125.7|105075.7|105124.9|105074.9|5
1727460670000|2024-09-27 18:11:10|105125.3|105075.3|105131.3|105081.3|105132.6|105082.6|105125.1|105075.1|18
1727460680000|2024-09-27 18:11:20|105131.4|105081.4|105129.9|105079.9|105131.4|105081.4|105129.9|105079.9|7
1727460690000|2024-09-27 18:11:30|105129.8|105079.8|105129.5|105079.5|105129.8|105079.8|105129.3|105079.3|8
1727460700000|2024-09-27 18:11:40|105129.1|105079.1|105129.7|105079.7|105130.3|105080.3|105129.1|105079.1|17
1727460710000|2024-09-27 18:11:50|105129.8|105079.8|105126.8|105076.8|105130.1|105080.1|105126.8|105076.8|15
1727460720000|2024-09-27 18:12:00|105127.1|105077.1|105128.1|105078.1|105128.1|105078.1|105127.1|105077.1|12
1727460730000|2024-09-27 18:12:10|105128|105078|105128.3|105078.3|105128.9|105078.9|105128|105078|6
1727460740000|2024-09-27 18:12:20|105128|105078|105127.7|105077.7|105128.2|105078.2|105127.6|105077.6|8
1727460750000|2024-09-27 18:12:30|105127.6|105077.6|105128.8|105078.8|105131.6|105081.6|105127.1|105077.1|19
1727460760000|2024-09-27 18:12:40|105129.1|105079.1|105131.7|105081.7|105134.4|105084.4|105128.6|105078.6|19
1727460770000|2024-09-27 18:12:50|105132|105082|105131.5|105081.5|105132.2|105082.2|105129.3|105079.3|15
1727460780000|2024-09-27 18:13:00|105132.1|105082.1|105138.7|105088.7|105139.8|105089.8|105131.7|105081.7|28
1727460790000|2024-09-27 18:13:10|105139.2|105089.2|105138.9|105088.9|105139.2|105089.2|105138.7|105088.7|10
1727460800000|2024-09-27 18:13:20|105138.7|105088.7|105130.9|105080.9|105138.7|105088.7|105130.9|105080.9|27
1727460810000|2024-09-27 18:13:30|105130.7|105080.7|105103.9|105053.9|105130.7|105080.7|105096.5|105046.5|23
1727460820000|2024-09-27 18:13:40|105103.6|105053.6|105117.2|105067.2|105118.1|105068.1|105100.1|105050.1|37
1727460830000|2024-09-27 18:13:50|105115.8|105065.8|105120.5|105070.5|105121.8|105071.8|105115.1|105065.1|53
1727460840000|2024-09-27 18:14:00|105122.1|105072.1|105109.8|105059.8|105122.6|105072.6|105107|105057|78
1727460850000|2024-09-27 18:14:10|105110.8|105060.8|105087.2|105037.2|105116.1|105066.1|105077.9|105027.9|78
1727460860000|2024-09-27 18:14:20|105084.2|105034.2|105082.3|105032.3|105087.6|105037.6|105078.4|105028.4|73
1727460870000|2024-09-27 18:14:30|105080.9|105030.9|105085.7|105035.7|105088.2|105038.2|105075.1|105025.1|54
1727460880000|2024-09-27 18:14:40|105085.2|105035.2|105079.7|105029.7|105085.2|105035.2|105076.9|105026.9|29
1727460890000|2024-09-27 18:14:50|105080.3|105030.3|105081.2|105031.2|105081.2|105031.2|105079.1|105029.1|10
1727460900000|2024-09-27 18:15:00|105081.3|105031.3|105081.7|105031.7|105082.3|105032.3|105079.8|105029.8|28
1727460910000|2024-09-27 18:15:10|105081|105031|105078.1|105028.1|105082.5|105032.5|105077.5|105027.5|23
1727460920000|2024-09-27 18:15:20|105077.6|105027.6|105079.7|105029.7|105082.2|105032.2|105074.6|105024.6|46
1727460930000|2024-09-27 18:15:30|105080.5|105030.5|105080.6|105030.6|105085.4|105035.4|105077.3|105027.3|42
1727460940000|2024-09-27 18:15:40|105082.6|105032.6|105079|105029|105086.5|105036.5|105078.3|105028.3|42
1727460950000|2024-09-27 18:15:50|105078.9|105028.9|105074.8|105024.8|105079.2|105029.2|105074.8|105024.8|25
1727460960000|2024-09-27 18:16:00|105074.2|105024.2|105072.7|105022.7|105075|105025|105072.6|105022.6|25
1727460970000|2024-09-27 18:16:10|105072.5|105022.5|105071.6|105021.6|105074.3|105024.3|105069.7|105019.7|28
1727460980000|2024-09-27 18:16:20|105070.9|105020.9|105073.9|105023.9|105074.8|105024.8|105070.1|105020.1|21
1727460990000|2024-09-27 18:16:30|105074.1|105024.1|105074.3|105024.3|105075.5|105025.5|105073.2|105023.2|23
1727461000000|2024-09-27 18:16:40|105074.6|105024.6|105076.3|105026.3|105078.8|105028.8|105074.4|105024.4|38
1727461010000|2024-09-27 18:16:50|105077.1|105027.1|105071.9|105021.9|105079.7|105029.7|105070.9|105020.9|75
1727461020000|2024-09-27 18:17:00|105070.7|105020.7|105075.4|105025.4|105079.2|105029.2|105070.7|105020.7|68
1727461030000|2024-09-27 18:17:10|105076.4|105026.4|105084.7|105034.7|105084.7|105034.7|105075.6|105025.6|72
1727461040000|2024-09-27 18:17:20|105084.9|105034.9|105088.2|105038.2|105092|105042|105084.8|105034.8|75
1727461050000|2024-09-27 18:17:30|105087.6|105037.6|105083.9|105033.9|105087.6|105037.6|105083.9|105033.9|37
1727461060000|2024-09-27 18:17:40|105083.6|105033.6|105086.6|105036.6|105088.5|105038.5|105082.5|105032.5|62
1727461070000|2024-09-27 18:17:50|105086.9|105036.9|105083.8|105033.8|105090.7|105040.7|105082.9|105032.9|33
1727461080000|2024-09-27 18:18:00|105084|105034|105085.5|105035.5|105088.7|105038.7|105081.6|105031.6|41
1727461090000|2024-09-27 18:18:10|105085|105035|105085|105035|105090.2|105040.2|105081.9|105031.9|62
1727461100000|2024-09-27 18:18:20|105085.7|105035.7|105084.8|105034.8|105089.3|105039.3|105082.8|105032.8|25
1727461110000|2024-09-27 18:18:30|105084.6|105034.6|105085.8|105035.8|105086|105036|105081.5|105031.5|35
1727461120000|2024-09-27 18:18:40|105086.1|105036.1|105089.8|105039.8|105092|105042|105082|105032|56
1727461130000|2024-09-27 18:18:50|105091|105041|105089.3|105039.3|105091.8|105041.8|105085.2|105035.2|47
1727461140000|2024-09-27 18:19:00|105089.5|105039.5|105091|105041|105092.7|105042.7|105088.9|105038.9|24
1727461150000|2024-09-27 18:19:10|105091.2|105041.2|105084|105034|105091.2|105041.2|105082.8|105032.8|31
1727461160000|2024-09-27 18:19:20|105083.9|105033.9|105087.6|105037.6|105089|105039|105083.3|105033.3|45
1727461170000|2024-09-27 18:19:30|105085.1|105035.1|105080.3|105030.3|105085.8|105035.8|105079.8|105029.8|15
1727461180000|2024-09-27 18:19:40|105084.2|105034.2|105080.5|105030.5|105087|105037|105078|105028|43
1727461190000|2024-09-27 18:19:50|105080.2|105030.2|105080|105030|105086|105036|105078.4|105028.4|53
1727461200000|2024-09-27 18:20:00|105080.1|105030.1|105076.7|105026.7|105083.1|105033.1|105076.7|105026.7|31
1727461210000|2024-09-27 18:20:10|105076|105026|105078.4|105028.4|105080.1|105030.1|105075.1|105025.1|31
1727461220000|2024-09-27 18:20:20|105077.1|105027.1|105081.9|105031.9|105085.5|105035.5|105076.1|105026.1|39
1727461230000|2024-09-27 18:20:30|105082.2|105032.2|105084.4|105034.4|105084.8|105034.8|105081.9|105031.9|9
1727461240000|2024-09-27 18:20:40|105084.6|105034.6|105089.1|105039.1|105090.6|105040.6|105084.6|105034.6|48
1727461250000|2024-09-27 18:20:50|105088.6|105038.6|105113.4|105063.4|105113.4|105063.4|105087.4|105037.4|40
1727461260000|2024-09-27 18:21:00|105113.6|105063.6|105118.6|105068.6|105118.6|105068.6|105109.8|105059.8|36
1727461270000|2024-09-27 18:21:10|105117.9|105067.9|105112.3|105062.3|105120.7|105070.7|105112.3|105062.3|39
1727461280000|2024-09-27 18:21:20|105113.4|105063.4|105117.1|105067.1|105121.5|105071.5|105113.4|105063.4|67
1727461290000|2024-09-27 18:21:30|105117.2|105067.2|105118.5|105068.5|105118.7|105068.7|105116.1|105066.1|26
1727461300000|2024-09-27 18:21:40|105117.4|105067.4|105121.6|105071.6|105122.8|105072.8|105115.3|105065.3|60
1727461310000|2024-09-27 18:21:50|105120.5|105070.5|105109.1|105059.1|105122.4|105072.4|105105.9|105055.9|55
1727461320000|2024-09-27 18:22:00|105108.2|105058.2|105107.1|105057.1|105117.4|105067.4|105102.4|105052.4|77
1727461330000|2024-09-27 18:22:10|105110.7|105060.7|105112.3|105062.3|105115.5|105065.5|105108|105058|78
1727461340000|2024-09-27 18:22:20|105110.7|105060.7|105111.5|105061.5|105115.2|105065.2|105108.1|105058.1|77
1727461350000|2024-09-27 18:22:30|105111.4|105061.4|105105.7|105055.7|105111.8|105061.8|105104.7|105054.7|59
1727461360000|2024-09-27 18:22:40|105106.2|105056.2|105106.3|105056.3|105107.4|105057.4|105104.4|105054.4|35
1727461370000|2024-09-27 18:22:50|105106.8|105056.8|105113.8|105063.8|105117|105067|105105.1|105055.1|45
1727461380000|2024-09-27 18:23:00|105112.9|105062.9|105122.2|105072.2|105127.7|105077.7|105111.8|105061.8|70
1727461390000|2024-09-27 18:23:10|105121.8|105071.8|105123.4|105073.4|105125.7|105075.7|105116|105066|72
1727461400000|2024-09-27 18:23:20|105124.5|105074.5|105131.8|105081.8|105134.5|105084.5|105120.4|105070.4|72
1727461410000|2024-09-27 18:23:30|105130.3|105080.3|105134.7|105084.7|105139.9|105089.9|105129.4|105079.4|72
1727461420000|2024-09-27 18:23:40|105134.3|105084.3|105133.4|105083.4|105136.2|105086.2|105131|105081|59
1727461430000|2024-09-27 18:23:50|105134.3|105084.3|105139.9|105089.9|105141.8|105091.8|105133.2|105083.2|49
1727461440000|2024-09-27 18:24:00|105140.7|105090.7|105139.1|105089.1|105141.7|105091.7|105136.4|105086.4|59
1727461450000|2024-09-27 18:24:10|105140.2|105090.2|105131.3|105081.3|105141.2|105091.2|105114.6|105064.6|66
1727461460000|2024-09-27 18:24:20|105132.4|105082.4|105132.8|105082.8|105132.8|105082.8|105125.3|105075.3|59
1727461470000|2024-09-27 18:24:30|105130.9|105080.9|105128.9|105078.9|105135.7|105085.7|105128.9|105078.9|76
1727461480000|2024-09-27 18:24:40|105128.1|105078.1|105130.4|105080.4|105133.9|105083.9|105128.1|105078.1|74
1727461490000|2024-09-27 18:24:50|105131.5|105081.5|105132.3|105082.3|105135.1|105085.1|105129.9|105079.9|71
1727461500000|2024-09-27 18:25:00|105132.9|105082.9|105133.2|105083.2|105134.3|105084.3|105129.6|105079.6|54
1727461510000|2024-09-27 18:25:10|105133.4|105083.4|105135.9|105085.9|105139.3|105089.3|105130.8|105080.8|66
1727461520000|2024-09-27 18:25:20|105136.9|105086.9|105138.1|105088.1|105141.2|105091.2|105134.2|105084.2|73
1727461530000|2024-09-27 18:25:30|105135.1|105085.1|105136.3|105086.3|105139.4|105089.4|105133.5|105083.5|76
1727461540000|2024-09-27 18:25:40|105137|105087|105138.5|105088.5|105141|105091|105134.9|105084.9|74
1727461550000|2024-09-27 18:25:50|105138.4|105088.4|105135.2|105085.2|105139.9|105089.9|105132.4|105082.4|66
1727461560000|2024-09-27 18:26:00|105136|105086|105130.8|105080.8|105137.2|105087.2|105128.4|105078.4|73
1727461570000|2024-09-27 18:26:10|105130.6|105080.6|105131.2|105081.2|105134|105084|105129|105079|66
1727461580000|2024-09-27 18:26:20|105131.3|105081.3|105131.2|105081.2|105137.6|105087.6|105129.4|105079.4|67
1727461590000|2024-09-27 18:26:30|105129.8|105079.8|105136.4|105086.4|105137|105087|105127.5|105077.5|76
1727461600000|2024-09-27 18:26:40|105132.9|105082.9|105128.4|105078.4|105133.8|105083.8|105123.3|105073.3|55
1727461610000|2024-09-27 18:26:50|105127.9|105077.9|105122.3|105072.3|105131.9|105081.9|105120.7|105070.7|58
1727461620000|2024-09-27 18:27:00|105122.4|105072.4|105122.3|105072.3|105125.9|105075.9|105116.4|105066.4|79
1727461630000|2024-09-27 18:27:10|105123.3|105073.3|105117|105067|105125.2|105075.2|105114.3|105064.3|73
1727461640000|2024-09-27 18:27:20|105116.7|105066.7|105119.1|105069.1|105121.1|105071.1|105113.9|105063.9|53
1727461650000|2024-09-27 18:27:30|105118.7|105068.7|105123.2|105073.2|105124.5|105074.5|105114.7|105064.7|64
1727461660000|2024-09-27 18:27:40|105122.9|105072.9|105125.8|105075.8|105129.5|105079.5|105120|105070|58
1727461670000|2024-09-27 18:27:50|105127.2|105077.2|105129|105079|105131.4|105081.4|105122.5|105072.5|59
1727461680000|2024-09-27 18:28:00|105129.6|105079.6|105131.4|105081.4|105137.7|105087.7|105125.8|105075.8|59
1727461690000|2024-09-27 18:28:10|105130.9|105080.9|105140.2|105090.2|105142|105092|105130.2|105080.2|64
1727461700000|2024-09-27 18:28:20|105142.1|105092.1|105137.8|105087.8|105142.3|105092.3|105135.6|105085.6|59
1727461710000|2024-09-27 18:28:30|105136.9|105086.9|105140.7|105090.7|105140.8|105090.8|105136.9|105086.9|26
1727461720000|2024-09-27 18:28:40|105140.8|105090.8|105136.1|105086.1|105143.9|105093.9|105135.7|105085.7|38
1727461730000|2024-09-27 18:28:50|105137.3|105087.3|105129.8|105079.8|105139.8|105089.8|105127.7|105077.7|68
1727461740000|2024-09-27 18:29:00|105130.2|105080.2|105134.5|105084.5|105139.4|105089.4|105128.2|105078.2|57
1727461750000|2024-09-27 18:29:10|105136.6|105086.6|105135.1|105085.1|105137.4|105087.4|105130.4|105080.4|68
1727461760000|2024-09-27 18:29:20|105135.4|105085.4|105138|105088|105138.4|105088.4|105132.2|105082.2|33
1727461770000|2024-09-27 18:29:30|105135.7|105085.7|105138|105088|105142.8|105092.8|105135.4|105085.4|51
1727461780000|2024-09-27 18:29:40|105141.2|105091.2|105141.6|105091.6|105145|105095|105138.9|105088.9|37
1727461790000|2024-09-27 18:29:50|105143|105093|105142.5|105092.5|105144.2|105094.2|105140.6|105090.6|54
1727461800000|2024-09-27 18:30:00|105142.8|105092.8|105147.1|105097.1|105148|105098|105142.8|105092.8|31
1727461810000|2024-09-27 18:30:10|105146.2|105096.2|105144.3|105094.3|105146.3|105096.3|105142.5|105092.5|35
1727461820000|2024-09-27 18:30:20|105145|105095|105146.3|105096.3|105148.5|105098.5|105143.3|105093.3|45
1727461830000|2024-09-27 18:30:30|105145.6|105095.6|105145.4|105095.4|105149.4|105099.4|105144.4|105094.4|51
1727461840000|2024-09-27 18:30:40|105144.4|105094.4|105146.6|105096.6|105152|105102|105143.9|105093.9|32
1727461850000|2024-09-27 18:30:50|105147|105097|105151.2|105101.2|105151.2|105101.2|105146.5|105096.5|20
1727461860000|2024-09-27 18:31:00|105151.6|105101.6|105150|105100|105152.1|105102.1|105149.3|105099.3|23
1727461870000|2024-09-27 18:31:10|105151.1|105101.1|105167.1|105117.1|105169.5|105119.5|105151.1|105101.1|63
1727461880000|2024-09-27 18:31:20|105165.6|105115.6|105157.1|105107.1|105165.6|105115.6|105153.3|105103.3|47
1727461890000|2024-09-27 18:31:30|105157.8|105107.8|105158.7|105108.7|105159.4|105109.4|105153.9|105103.9|32
1727461900000|2024-09-27 18:31:40|105159.4|105109.4|105168.1|105118.1|105168.5|105118.5|105156.2|105106.2|44
1727461910000|2024-09-27 18:31:50|105168.2|105118.2|105170.1|105120.1|105170.1|105120.1|105168.2|105118.2|24
1727461920000|2024-09-27 18:32:00|105169.8|105119.8|105164.3|105114.3|105170.7|105120.7|105162.7|105112.7|59
1727461930000|2024-09-27 18:32:10|105164.4|105114.4|105164.5|105114.5|105169.1|105119.1|105161.4|105111.4|51
1727461940000|2024-09-27 18:32:20|105165.2|105115.2|105155.5|105105.5|105166.3|105116.3|105155.5|105105.5|42
1727461950000|2024-09-27 18:32:30|105154.3|105104.3|105156.8|105106.8|105158.7|105108.7|105153.4|105103.4|38
1727461960000|2024-09-27 18:32:40|105156.5|105106.5|105161.4|105111.4|105163.8|105113.8|105155.9|105105.9|39
1727461970000|2024-09-27 18:32:50|105160.9|105110.9|105153.2|105103.2|105161.7|105111.7|105153.2|105103.2|36
1727461980000|2024-09-27 18:33:00|105153.7|105103.7|105154.6|105104.6|105154.7|105104.7|105149.7|105099.7|28
1727461990000|2024-09-27 18:33:10|105154.7|105104.7|105158.4|105108.4|105161|105111|105154.3|105104.3|31
1727462000000|2024-09-27 18:33:20|105158.1|105108.1|105152.2|105102.2|105158.6|105108.6|105150.6|105100.6|25
1727462010000|2024-09-27 18:33:30|105152.7|105102.7|105151.5|105101.5|105155.1|105105.1|105151.1|105101.1|24
1727462020000|2024-09-27 18:33:40|105151.2|105101.2|105151.6|105101.6|105154.7|105104.7|105150.3|105100.3|33
1727462030000|2024-09-27 18:33:50|105152.1|105102.1|105154|105104|105155.3|105105.3|105151.5|105101.5|30
1727462040000|2024-09-27 18:34:00|105153.9|105103.9|105188.6|105138.6|105201.1|105151.1|105153.8|105103.8|50
1727462050000|2024-09-27 18:34:10|105188.8|105138.8|105185.8|105135.8|105197.3|105147.3|105181.1|105131.1|75
1727462060000|2024-09-27 18:34:20|105186.4|105136.4|105193.1|105143.1|105193.5|105143.5|105186.4|105136.4|70
1727462070000|2024-09-27 18:34:30|105193.8|105143.8|105191.2|105141.2|105195.7|105145.7|105188.4|105138.4|72
1727462080000|2024-09-27 18:34:40|105190.7|105140.7|105195.7|105145.7|105196.5|105146.5|105189.3|105139.3|45
1727462090000|2024-09-27 18:34:50|105195.3|105145.3|105197.7|105147.7|105198.8|105148.8|105195.1|105145.1|29
1727462100000|2024-09-27 18:35:00|105194.2|105144.2|105197.8|105147.8|105198.2|105148.2|105194.2|105144.2|39
1727462110000|2024-09-27 18:35:10|105198.2|105148.2|105188.2|105138.2|105198.2|105148.2|105178.1|105128.1|75
1727462120000|2024-09-27 18:35:20|105188|105138|105197|105147|105198.4|105148.4|105183.2|105133.2|77
1727462130000|2024-09-27 18:35:30|105196.2|105146.2|105197.7|105147.7|105198.8|105148.8|105195.8|105145.8|46
1727462140000|2024-09-27 18:35:40|105197.5|105147.5|105198.9|105148.9|105199.5|105149.5|105195.1|105145.1|46
1727462150000|2024-09-27 18:35:50|105198.1|105148.1|105192.5|105142.5|105199.6|105149.6|105190.7|105140.7|52
1727462160000|2024-09-27 18:36:00|105192.1|105142.1|105193|105143|105195.1|105145.1|105189.4|105139.4|47
1727462170000|2024-09-27 18:36:10|105192.5|105142.5|105194.5|105144.5|105196.4|105146.4|105190.7|105140.7|67
1727462180000|2024-09-27 18:36:20|105196.7|105146.7|105192.8|105142.8|105196.7|105146.7|105191.1|105141.1|67
1727462190000|2024-09-27 18:36:30|105192.2|105142.2|105193|105143|105195.4|105145.4|105191.1|105141.1|68
1727462200000|2024-09-27 18:36:40|105192.8|105142.8|105189|105139|105193.3|105143.3|105188.4|105138.4|73
1727462210000|2024-09-27 18:36:50|105189.4|105139.4|105184.6|105134.6|105191.9|105141.9|105183|105133|66
1727462220000|2024-09-27 18:37:00|105184.8|105134.8|105180.2|105130.2|105187.1|105137.1|105180|105130|65
1727462230000|2024-09-27 18:37:10|105181.6|105131.6|105183.6|105133.6|105184.9|105134.9|105177|105127|73
1727462240000|2024-09-27 18:37:20|105182.2|105132.2|105178.6|105128.6|105186.2|105136.2|105177.2|105127.2|75
1727462250000|2024-09-27 18:37:30|105180|105130|105176.9|105126.9|105180.3|105130.3|105173.2|105123.2|76
1727462260000|2024-09-27 18:37:40|105176.7|105126.7|105172.7|105122.7|105178.3|105128.3|105171.4|105121.4|73
1727462270000|2024-09-27 18:37:50|105172.2|105122.2|105143.9|105093.9|105172.3|105122.3|105140.5|105090.5|62
1727462280000|2024-09-27 18:38:00|105144.5|105094.5|105138.2|105088.2|105147.4|105097.4|105135.1|105085.1|76
1727462290000|2024-09-27 18:38:10|105137.3|105087.3|105143.9|105093.9|105145.4|105095.4|105137.3|105087.3|71
1727462300000|2024-09-27 18:38:20|105144.3|105094.3|105143.7|105093.7|105146|105096|105140.3|105090.3|71
1727462310000|2024-09-27 18:38:30|105145|105095|105143.2|105093.2|105146.5|105096.5|105137.4|105087.4|77
1727462320000|2024-09-27 18:38:40|105142.1|105092.1|105141.7|105091.7|105145.6|105095.6|105140|105090|71
1727462330000|2024-09-27 18:38:50|105142.2|105092.2|105141.8|105091.8|105145.2|105095.2|105139.9|105089.9|76
1727462340000|2024-09-27 18:39:00|105141.7|105091.7|105140.3|105090.3|105144|105094|105136.9|105086.9|69
1727462350000|2024-09-27 18:39:10|105140.4|105090.4|105140.3|105090.3|105141.8|105091.8|105135.7|105085.7|69
1727462360000|2024-09-27 18:39:20|105138.7|105088.7|105133.8|105083.8|105140.7|105090.7|105132.1|105082.1|63
1727462370000|2024-09-27 18:39:30|105134|105084|105135.2|105085.2|105140.3|105090.3|105131.4|105081.4|72
1727462380000|2024-09-27 18:39:40|105136.9|105086.9|105140.8|105090.8|105141.7|105091.7|105134.3|105084.3|73
1727462390000|2024-09-27 18:39:50|105140.2|105090.2|105141.7|105091.7|105143.5|105093.5|105135.2|105085.2|71
1727462400000|2024-09-27 18:40:00|105140.5|105090.5|105139.6|105089.6|105143.8|105093.8|105138.7|105088.7|73
1727462410000|2024-09-27 18:40:10|105140.8|105090.8|105145.6|105095.6|105147.9|105097.9|105138.7|105088.7|74
1727462420000|2024-09-27 18:40:20|105145.3|105095.3|105148.6|105098.6|105149.4|105099.4|105144.6|105094.6|57
1727462430000|2024-09-27 18:40:30|105149.2|105099.2|105156.8|105106.8|105156.8|105106.8|105144.7|105094.7|76
1727462440000|2024-09-27 18:40:40|105155.4|105105.4|105154.6|105104.6|105156.1|105106.1|105150.8|105100.8|73
1727462450000|2024-09-27 18:40:50|105153.7|105103.7|105152.9|105102.9|105156.9|105106.9|105151.9|105101.9|76
1727462460000|2024-09-27 18:41:00|105153.6|105103.6|105156.9|105106.9|105156.9|105106.9|105152|105102|76
1727462470000|2024-09-27 18:41:10|105156.1|105106.1|105153.6|105103.6|105158.4|105108.4|105149.3|105099.3|76
1727462480000|2024-09-27 18:41:20|105154|105104|105158.1|105108.1|105158.6|105108.6|105150.2|105100.2|77
1727462490000|2024-09-27 18:41:30|105154.9|105104.9|105152.8|105102.8|105157.7|105107.7|105150.8|105100.8|78
1727462500000|2024-09-27 18:41:40|105152.6|105102.6|105152.8|105102.8|105158.1|105108.1|105148.8|105098.8|74
1727462510000|2024-09-27 18:41:50|105153.7|105103.7|105151|105101|105157.7|105107.7|105147.6|105097.6|75
1727462520000|2024-09-27 18:42:00|105149.3|105099.3|105146.2|105096.2|105153.6|105103.6|105145.5|105095.5|75
1727462530000|2024-09-27 18:42:10|105146.6|105096.6|105146.1|105096.1|105151.2|105101.2|105143.2|105093.2|72
1727462540000|2024-09-27 18:42:20|105143.8|105093.8|105146.6|105096.6|105150.8|105100.8|105143.8|105093.8|75
1727462550000|2024-09-27 18:42:30|105146.9|105096.9|105142.8|105092.8|105147.5|105097.5|105139.4|105089.4|72
1727462560000|2024-09-27 18:42:40|105142.4|105092.4|105139.2|105089.2|105143.9|105093.9|105135.6|105085.6|42
1727462570000|2024-09-27 18:42:50|105139.5|105089.5|105136.6|105086.6|105141.5|105091.5|105136.4|105086.4|37
1727462580000|2024-09-27 18:43:00|105137.1|105087.1|105137.8|105087.8|105141.9|105091.9|105136.5|105086.5|72
1727462590000|2024-09-27 18:43:10|105138.4|105088.4|105139.6|105089.6|105141.1|105091.1|105136.8|105086.8|63
1727462600000|2024-09-27 18:43:20|105139.1|105089.1|105134.9|105084.9|105139.1|105089.1|105133.6|105083.6|22
1727462610000|2024-09-27 18:43:30|105134.7|105084.7|105133.1|105083.1|105134.7|105084.7|105129|105079|34
1727462620000|2024-09-27 18:43:40|105132.7|105082.7|105132.3|105082.3|105133.1|105083.1|105130.5|105080.5|22
1727462630000|2024-09-27 18:43:50|105131.6|105081.6|105130.6|105080.6|105132.9|105082.9|105129.4|105079.4|31
1727462640000|2024-09-27 18:44:00|105130.1|105080.1|105134.6|105084.6|105135.1|105085.1|105130.1|105080.1|39
1727462650000|2024-09-27 18:44:10|105134.7|105084.7|105132.5|105082.5|105136.6|105086.6|105132.5|105082.5|30
1727462660000|2024-09-27 18:44:20|105132.9|105082.9|105136.2|105086.2|105137.4|105087.4|105132.2|105082.2|32
1727462670000|2024-09-27 18:44:30|105136.1|105086.1|105135|105085|105139.3|105089.3|105132.8|105082.8|35
1727462680000|2024-09-27 18:44:40|105135.1|105085.1|105137.4|105087.4|105139.2|105089.2|105133.6|105083.6|47
1727462690000|2024-09-27 18:44:50|105137|105087|105135|105085|105138.5|105088.5|105133.5|105083.5|68
1727462700000|2024-09-27 18:45:00|105134.6|105084.6|105132.9|105082.9|105136.5|105086.5|105130.8|105080.8|67
1727462710000|2024-09-27 18:45:10|105133.1|105083.1|105135.6|105085.6|105137.5|105087.5|105133.1|105083.1|28
1727462720000|2024-09-27 18:45:20|105135.1|105085.1|105129.2|105079.2|105137.3|105087.3|105128.9|105078.9|55
1727462730000|2024-09-27 18:45:30|105130.4|105080.4|105090.3|105040.3|105130.4|105080.4|105088.3|105038.3|69
1727462740000|2024-09-27 18:45:40|105089.3|105039.3|105087.7|105037.7|105092.3|105042.3|105083.8|105033.8|72
1727462750000|2024-09-27 18:45:50|105088.5|105038.5|105087.1|105037.1|105089.6|105039.6|105085.6|105035.6|66
1727462760000|2024-09-27 18:46:00|105089.3|105039.3|105081.7|105031.7|105090.1|105040.1|105077.1|105027.1|76
1727462770000|2024-09-27 18:46:10|105082.9|105032.9|105084.5|105034.5|105089.1|105039.1|105080.5|105030.5|76
1727462780000|2024-09-27 18:46:20|105083.7|105033.7|105087.2|105037.2|105089.3|105039.3|105079.5|105029.5|74
1727462790000|2024-09-27 18:46:30|105087|105037|105086.6|105036.6|105088.8|105038.8|105078.6|105028.6|74
1727462800000|2024-09-27 18:46:40|105084.5|105034.5|105086.6|105036.6|105093.2|105043.2|105076.4|105026.4|74
1727462810000|2024-09-27 18:46:50|105087.1|105037.1|105090.6|105040.6|105094|105044|105085.2|105035.2|77
1727462820000|2024-09-27 18:47:00|105091.7|105041.7|105085.4|105035.4|105094|105044|105084.8|105034.8|63
1727462830000|2024-09-27 18:47:10|105087.4|105037.4|105088.5|105038.5|105091|105041|105083.6|105033.6|77
1727462840000|2024-09-27 18:47:20|105087.6|105037.6|105089.2|105039.2|105091.2|105041.2|105085.2|105035.2|77
1727462850000|2024-09-27 18:47:30|105085.5|105035.5|105088.1|105038.1|105091.8|105041.8|105085.5|105035.5|75
1727462860000|2024-09-27 18:47:40|105086|105036|105090.8|105040.8|105091.5|105041.5|105083.2|105033.2|78
1727462870000|2024-09-27 18:47:50|105091.9|105041.9|105086.9|105036.9|105096.9|105046.9|105086.9|105036.9|71
1727462880000|2024-09-27 18:48:00|105087.2|105037.2|105087.5|105037.5|105091|105041|105082.3|105032.3|75
1727462890000|2024-09-27 18:48:10|105086.9|105036.9|105088|105038|105089.8|105039.8|105082.6|105032.6|77
1727462900000|2024-09-27 18:48:20|105086|105036|105086.2|105036.2|105089.6|105039.6|105084.4|105034.4|77
1727462910000|2024-09-27 18:48:30|105084.2|105034.2|105087.5|105037.5|105089.4|105039.4|105084|105034|75
1727462920000|2024-09-27 18:48:40|105086.9|105036.9|105085.2|105035.2|105088.3|105038.3|105081.5|105031.5|62
1727462930000|2024-09-27 18:48:50|105084.9|105034.9|105084.2|105034.2|105088|105038|105079.4|105029.4|75
1727462940000|2024-09-27 18:49:00|105081.8|105031.8|105082|105032|105083.9|105033.9|105075.3|105025.3|77
1727462950000|2024-09-27 18:49:10|105080.6|105030.6|105073.2|105023.2|105083.4|105033.4|105068.7|105018.7|72
1727462960000|2024-09-27 18:49:20|105072.1|105022.1|105072.7|105022.7|105073.1|105023.1|105067.5|105017.5|37
1727462970000|2024-09-27 18:49:30|105070.4|105020.4|105070.1|105020.1|105073.4|105023.4|105063.1|105013.1|78
1727462980000|2024-09-27 18:49:40|105067|105017|105068.6|105018.6|105070|105020|105064.4|105014.4|78
1727462990000|2024-09-27 18:49:50|105068.7|105018.7|105064.8|105014.8|105068.7|105018.7|105063.8|105013.8|26
1727463000000|2024-09-27 18:50:00|105067.4|105017.4|105069.5|105019.5|105073.5|105023.5|105065|105015|76
1727463010000|2024-09-27 18:50:10|105069.2|105019.2|105058.6|105008.6|105070|105020|105055.2|105005.2|76
1727463020000|2024-09-27 18:50:20|105058.4|105008.4|105060.6|105010.6|105062.9|105012.9|105056|105006|75
1727463030000|2024-09-27 18:50:30|105062.6|105012.6|105062.1|105012.1|105064.5|105014.5|105057|105007|77
1727463040000|2024-09-27 18:50:40|105062.8|105012.8|105061.8|105011.8|105064.5|105014.5|105058.9|105008.9|77
1727463050000|2024-09-27 18:50:50|105063|105013|105059.5|105009.5|105065.7|105015.7|105059|105009|79
1727463060000|2024-09-27 18:51:00|105061.4|105011.4|105058.4|105008.4|105064.2|105014.2|105056.3|105006.3|78
1727463070000|2024-09-27 18:51:10|105060.9|105010.9|105061.9|105011.9|105064.6|105014.6|105058|105008|76
1727463080000|2024-09-27 18:51:20|105061.5|105011.5|105064.3|105014.3|105068.2|105018.2|105059.5|105009.5|76
1727463090000|2024-09-27 18:51:30|105064.1|105014.1|105066.8|105016.8|105068.5|105018.5|105062.8|105012.8|75
1727463100000|2024-09-27 18:51:40|105067.7|105017.7|105070.2|105020.2|105073.4|105023.4|105063.8|105013.8|58
1727463110000|2024-09-27 18:51:50|105071.5|105021.5|105065.8|105015.8|105072.6|105022.6|105064|105014|60
1727463120000|2024-09-27 18:52:00|105065.7|105015.7|105059.6|105009.6|105068.2|105018.2|105059.6|105009.6|75
1727463130000|2024-09-27 18:52:10|105059.4|105009.4|105060.2|105010.2|105065.1|105015.1|105059.4|105009.4|40
1727463140000|2024-09-27 18:52:20|105060.6|105010.6|105067.9|105017.9|105069.5|105019.5|105060.5|105010.5|64
1727463150000|2024-09-27 18:52:30|105067.2|105017.2|105074.3|105024.3|105076.4|105026.4|105067.2|105017.2|64
1727463160000|2024-09-27 18:52:40|105073.2|105023.2|105074.7|105024.7|105075.3|105025.3|105066|105016|65
1727463170000|2024-09-27 18:52:50|105074.4|105024.4|105067.5|105017.5|105078.4|105028.4|105063.5|105013.5|77
1727463180000|2024-09-27 18:53:00|105068.7|105018.7|105067.8|105017.8|105072.2|105022.2|105065.8|105015.8|53
1727463190000|2024-09-27 18:53:10|105067.6|105017.6|105079.9|105029.9|105082.3|105032.3|105067.6|105017.6|52
1727463200000|2024-09-27 18:53:20|105079|105029|105084.9|105034.9|105089.5|105039.5|105078.1|105028.1|73
1727463210000|2024-09-27 18:53:30|105084.7|105034.7|105079.6|105029.6|105088.2|105038.2|105076.9|105026.9|69
1727463220000|2024-09-27 18:53:40|105078.6|105028.6|105082.4|105032.4|105083.7|105033.7|105076.1|105026.1|77
1727463230000|2024-09-27 18:53:50|105080.6|105030.6|105071.6|105021.6|105083.4|105033.4|105066.9|105016.9|75
1727463240000|2024-09-27 18:54:00|105072.4|105022.4|105073.3|105023.3|105079.2|105029.2|105071.1|105021.1|67
1727463250000|2024-09-27 18:54:10|105076|105026|105074.7|105024.7|105077.2|105027.2|105072.1|105022.1|67
1727463260000|2024-09-27 18:54:20|105075|105025|105075.1|105025.1|105077.7|105027.7|105070.7|105020.7|69
1727463270000|2024-09-27 18:54:30|105073.2|105023.2|105075.3|105025.3|105079.5|105029.5|105071.2|105021.2|67
1727463280000|2024-09-27 18:54:40|105074.3|105024.3|105077.2|105027.2|105080.1|105030.1|105073|105023|63
1727463290000|2024-09-27 18:54:50|105076.5|105026.5|105079|105029|105083.6|105033.6|105074.9|105024.9|68
1727463300000|2024-09-27 18:55:00|105080.1|105030.1|105080.7|105030.7|105085.2|105035.2|105077.5|105027.5|64
1727463310000|2024-09-27 18:55:10|105079.7|105029.7|105079.9|105029.9|105084.4|105034.4|105077.6|105027.6|52
1727463320000|2024-09-27 18:55:20|105080.5|105030.5|105080.2|105030.2|105084.2|105034.2|105075.5|105025.5|65
1727463330000|2024-09-27 18:55:30|105081.9|105031.9|105082.5|105032.5|105085.3|105035.3|105075.6|105025.6|74
1727463340000|2024-09-27 18:55:40|105081.4|105031.4|105082.5|105032.5|105085.1|105035.1|105076.6|105026.6|77
1727463350000|2024-09-27 18:55:50|105083.7|105033.7|105078.3|105028.3|105084|105034|105075.1|105025.1|69
1727463360000|2024-09-27 18:56:00|105078.4|105028.4|105080.9|105030.9|105083.6|105033.6|105073.9|105023.9|73
1727463370000|2024-09-27 18:56:10|105079.9|105029.9|105066.8|105016.8|105080.8|105030.8|105066.8|105016.8|64
1727463380000|2024-09-27 18:56:20|105067.8|105017.8|105063.6|105013.6|105071.3|105021.3|105061.2|105011.2|73
1727463390000|2024-09-27 18:56:30|105067.2|105017.2|105063.2|105013.2|105068|105018|105062.4|105012.4|73
1727463400000|2024-09-27 18:56:40|105063.7|105013.7|105066.4|105016.4|105071.9|105021.9|105062.1|105012.1|73
1727463410000|2024-09-27 18:56:50|105066.6|105016.6|105072.5|105022.5|105075.9|105025.9|105063.6|105013.6|40
1727463420000|2024-09-27 18:57:00|105069.7|105019.7|105074.4|105024.4|105077.4|105027.4|105068|105018|71
1727463430000|2024-09-27 18:57:10|105074.1|105024.1|105067.9|105017.9|105076.6|105026.6|105065.8|105015.8|70
1727463440000|2024-09-27 18:57:20|105067.8|105017.8|105075.1|105025.1|105076.2|105026.2|105066.3|105016.3|68
1727463450000|2024-09-27 18:57:30|105074.3|105024.3|105064.1|105014.1|105074.4|105024.4|105063|105013|78
1727463460000|2024-09-27 18:57:40|105064.5|105014.5|105065.2|105015.2|105069.5|105019.5|105057.5|105007.5|65
1727463470000|2024-09-27 18:57:50|105065.6|105015.6|105058|105008|105067|105017|105053.1|105003.1|47
1727463480000|2024-09-27 18:58:00|105057|105007|105058.7|105008.7|105058.7|105008.7|105051.3|105001.3|50
1727463490000|2024-09-27 18:58:10|105058.2|105008.2|105057.9|105007.9|105059.1|105009.1|105054.1|105004.1|24
1727463500000|2024-09-27 18:58:20|105058.7|105008.7|105052|105002|105058.7|105008.7|105051.1|105001.1|43
1727463510000|2024-09-27 18:58:30|105052.5|105002.5|105053.5|105003.5|105055.7|105005.7|105049.7|104999.7|24
1727463520000|2024-09-27 18:58:40|105057.2|105007.2|105061.1|105011.1|105061.5|105011.5|105054.6|105004.6|36
1727463530000|2024-09-27 18:58:50|105059.3|105009.3|105061.3|105011.3|105061.3|105011.3|105058.6|105008.6|21
1727463540000|2024-09-27 18:59:00|105059.8|105009.8|105060.7|105010.7|105065.4|105015.4|105059.8|105009.8|51
1727463550000|2024-09-27 18:59:10|105060.6|105010.6|105061|105011|105063.2|105013.2|105058.7|105008.7|17
1727463560000|2024-09-27 18:59:20|105061.4|105011.4|105062.3|105012.3|105062.9|105012.9|105060.6|105010.6|30
1727463570000|2024-09-27 18:59:30|105060.4|105010.4|105062.7|105012.7|105064.4|105014.4|105060.4|105010.4|33
1727463580000|2024-09-27 18:59:40|105062.8|105012.8|105061.1|105011.1|105063.5|105013.5|105059.5|105009.5|12
1727463590000|2024-09-27 18:59:50|105061.6|105011.6|105056.8|105006.8|105061.7|105011.7|105055|105005|17
1727463600000|2024-09-27 19:00:00|105050.1|105000.1|105061.2|105011.2|105061.8|105011.8|105050.1|105000.1|42
1727463610000|2024-09-27 19:00:10|105060.6|105010.6|105066|105016|105067.7|105017.7|105060.5|105010.5|39
1727463620000|2024-09-27 19:00:20|105065.3|105015.3|105061.6|105011.6|105065.3|105015.3|105061.4|105011.4|37
1727463630000|2024-09-27 19:00:30|105062.2|105012.2|105058.3|105008.3|105062.5|105012.5|105058.3|105008.3|15
1727463640000|2024-09-27 19:00:40|105058|105008|105058.1|105008.1|105059.5|105009.5|105057.3|105007.3|24
1727463650000|2024-09-27 19:00:50|105057.7|105007.7|105059.1|105009.1|105060.4|105010.4|105057.5|105007.5|30
1727463660000|2024-09-27 19:01:00|105059.4|105009.4|105060|105010|105064.1|105014.1|105058.9|105008.9|25
1727463670000|2024-09-27 19:01:10|105060.2|105010.2|105061.4|105011.4|105061.9|105011.9|105059.9|105009.9|10
1727463680000|2024-09-27 19:01:20|105062|105012|105059|105009|105062.6|105012.6|105057.6|105007.6|24
1727463690000|2024-09-27 19:01:30|105058.2|105008.2|105057.3|105007.3|105059.8|105009.8|105056.9|105006.9|20
1727463700000|2024-09-27 19:01:40|105057|105007|105059.7|105009.7|105061.9|105011.9|105056.2|105006.2|24
1727463710000|2024-09-27 19:01:50|105059.6|105009.6|105059|105009|105061.7|105011.7|105058.2|105008.2|14
1727463720000|2024-09-27 19:02:00|105059.1|105009.1|105059.3|105009.3|105061.1|105011.1|105057.9|105007.9|10
1727463730000|2024-09-27 19:02:10|105059|105009|105054.6|105004.6|105060.3|105010.3|105053.9|105003.9|25
1727463740000|2024-09-27 19:02:20|105054.4|105004.4|105054.4|105004.4|105056.8|105006.8|105052.7|105002.7|51
1727463750000|2024-09-27 19:02:30|105054.7|105004.7|105058.1|105008.1|105058.4|105008.4|105054.7|105004.7|21
1727463760000|2024-09-27 19:02:40|105058.3|105008.3|105063.9|105013.9|105066.2|105016.2|105058.3|105008.3|30
1727463770000|2024-09-27 19:02:50|105063.7|105013.7|105064.3|105014.3|105067.9|105017.9|105062.2|105012.2|55
1727463780000|2024-09-27 19:03:00|105064.5|105014.5|105061|105011|105064.6|105014.6|105059.8|105009.8|40
1727463790000|2024-09-27 19:03:10|105061.6|105011.6|105061.6|105011.6|105062|105012|105060.6|105010.6|15
1727463800000|2024-09-27 19:03:20|105062.9|105012.9|105064.2|105014.2|105065.1|105015.1|105059.7|105009.7|40
1727463810000|2024-09-27 19:03:30|105063.4|105013.4|105064.4|105014.4|105065.6|105015.6|105062.2|105012.2|34
1727463820000|2024-09-27 19:03:40|105063.8|105013.8|105062.1|105012.1|105064.6|105014.6|105062.1|105012.1|15
1727463830000|2024-09-27 19:03:50|105062.8|105012.8|105062.2|105012.2|105062.8|105012.8|105061.5|105011.5|18
1727463840000|2024-09-27 19:04:00|105062.3|105012.3|105060.9|105010.9|105063.2|105013.2|105060.4|105010.4|42
1727463850000|2024-09-27 19:04:10|105061|105011|105064|105014|105064|105014|105060.5|105010.5|22
1727463860000|2024-09-27 19:04:20|105063.8|105013.8|105063.8|105013.8|105063.8|105013.8|105063.8|105013.8|1
1727463870000|2024-09-27 19:04:30|105063.5|105013.5|105062.2|105012.2|105064.6|105014.6|105061.6|105011.6|30
1727463880000|2024-09-27 19:04:40|105061.9|105011.9|105063.1|105013.1|105063.1|105013.1|105059.5|105009.5|33
1727463890000|2024-09-27 19:04:50|105063.4|105013.4|105061.5|105011.5|105064.5|105014.5|105061|105011|33
1727463900000|2024-09-27 19:05:00|105062.3|105012.3|105061.2|105011.2|105065|105015|105061.2|105011.2|31
1727463910000|2024-09-27 19:05:10|105061.6|105011.6|105063.8|105013.8|105063.8|105013.8|105060.4|105010.4|17
1727463920000|2024-09-27 19:05:20|105063.5|105013.5|105061.6|105011.6|105063.7|105013.7|105061.1|105011.1|11
1727463930000|2024-09-27 19:05:30|105061.3|105011.3|105061.1|105011.1|105064|105014|105058.1|105008.1|25
1727463940000|2024-09-27 19:05:40|105060.2|105010.2|105060.7|105010.7|105061.9|105011.9|105057.8|105007.8|15
1727463950000|2024-09-27 19:05:50|105060.3|105010.3|105057.3|105007.3|105060.8|105010.8|105055.7|105005.7|26
1727463960000|2024-09-27 19:06:00|105057.4|105007.4|105056.8|105006.8|105057.7|105007.7|105056.3|105006.3|11
1727463970000|2024-09-27 19:06:10|105056.9|105006.9|105058.8|105008.8|105062|105012|105056.6|105006.6|13
1727463980000|2024-09-27 19:06:20|105059|105009|105058.7|105008.7|105062.5|105012.5|105058|105008|9
1727463990000|2024-09-27 19:06:30|105059|105009|105062.8|105012.8|105062.9|105012.9|105057.9|105007.9|21
1727464000000|2024-09-27 19:06:40|105062.6|105012.6|105060.2|105010.2|105064|105014|105059.7|105009.7|25
1727464010000|2024-09-27 19:06:50|105060.6|105010.6|105062.7|105012.7|105064.3|105014.3|105060.3|105010.3|11
1727464020000|2024-09-27 19:07:00|105061.9|105011.9|105063.7|105013.7|105066.4|105016.4|105061.9|105011.9|37
1727464030000|2024-09-27 19:07:10|105062.7|105012.7|105064.1|105014.1|105064.1|105014.1|105061.9|105011.9|5
1727464040000|2024-09-27 19:07:20|105064.2|105014.2|105063.3|105013.3|105065.8|105015.8|105061.7|105011.7|17
1727464050000|2024-09-27 19:07:30|105063.5|105013.5|105065.5|105015.5|105067.1|105017.1|105063.1|105013.1|10
1727464060000|2024-09-27 19:07:40|105066.3|105016.3|105063|105013|105066.3|105016.3|105062.1|105012.1|10
1727464070000|2024-09-27 19:07:50|105062.4|105012.4|105065.3|105015.3|105066.5|105016.5|105062.4|105012.4|22
1727464080000|2024-09-27 19:08:00|105065.5|105015.5|105068.4|105018.4|105068.4|105018.4|105065.5|105015.5|7
1727464090000|2024-09-27 19:08:10|105068.5|105018.5|105077.9|105027.9|105077.9|105027.9|105068.5|105018.5|21
1727464100000|2024-09-27 19:08:20|105079.6|105029.6|105080.5|105030.5|105081.5|105031.5|105078.4|105028.4|17
1727464110000|2024-09-27 19:08:30|105080.2|105030.2|105079.7|105029.7|105081.1|105031.1|105078|105028|14
1727464120000|2024-09-27 19:08:40|105079.5|105029.5|105080.7|105030.7|105081.7|105031.7|105076|105026|27
1727464130000|2024-09-27 19:08:50|105080.8|105030.8|105077.9|105027.9|105080.8|105030.8|105076.3|105026.3|9
1727464140000|2024-09-27 19:09:00|105077.4|105027.4|105078.7|105028.7|105078.9|105028.9|105077.4|105027.4|8
1727464150000|2024-09-27 19:09:10|105078.4|105028.4|105077.1|105027.1|105081.1|105031.1|105075|105025|22
1727464160000|2024-09-27 19:09:20|105076.6|105026.6|105076.7|105026.7|105078.8|105028.8|105076.2|105026.2|9
1727464170000|2024-09-27 19:09:30|105076.8|105026.8|105079.8|105029.8|105081|105031|105075.7|105025.7|21
1727464180000|2024-09-27 19:09:40|105079.7|105029.7|105082.1|105032.1|105083|105033|105079.5|105029.5|14
1727464190000|2024-09-27 19:09:50|105081.4|105031.4|105080.9|105030.9|105085.4|105035.4|105079.9|105029.9|60
1727464200000|2024-09-27 19:10:00|105081.7|105031.7|105083|105033|105084.7|105034.7|105080.6|105030.6|19
1727464210000|2024-09-27 19:10:10|105082.8|105032.8|105084.5|105034.5|105086.2|105036.2|105082.3|105032.3|15
1727464220000|2024-09-27 19:10:20|105086.6|105036.6|105086.7|105036.7|105086.9|105036.9|105081.6|105031.6|31
1727464230000|2024-09-27 19:10:30|105086.4|105036.4|105084.4|105034.4|105088.2|105038.2|105082.7|105032.7|40
1727464240000|2024-09-27 19:10:40|105084.3|105034.3|105086.6|105036.6|105090.8|105040.8|105084.2|105034.2|49
1727464250000|2024-09-27 19:10:50|105085.1|105035.1|105092.7|105042.7|105094.6|105044.6|105085.1|105035.1|32
1727464260000|2024-09-27 19:11:00|105093.2|105043.2|105093.7|105043.7|105094|105044|105092.5|105042.5|11
1727464270000|2024-09-27 19:11:10|105094.1|105044.1|105091.2|105041.2|105094.1|105044.1|105090.1|105040.1|17
1727464280000|2024-09-27 19:11:20|105091|105041|105091.5|105041.5|105097.5|105047.5|105090.4|105040.4|35
1727464290000|2024-09-27 19:11:30|105092|105042|105092|105042|105095.4|105045.4|105091.3|105041.3|38
1727464300000|2024-09-27 19:11:40|105093|105043|105094.3|105044.3|105094.6|105044.6|105092.3|105042.3|24
1727464310000|2024-09-27 19:11:50|105093.6|105043.6|105088.8|105038.8|105095.7|105045.7|105088|105038|43
1727464320000|2024-09-27 19:12:00|105088.9|105038.9|105088.6|105038.6|105088.9|105038.9|105085.6|105035.6|20
1727464330000|2024-09-27 19:12:10|105088.3|105038.3|105089.9|105039.9|105091.3|105041.3|105088.1|105038.1|12
1727464340000|2024-09-27 19:12:20|105089.3|105039.3|105089.7|105039.7|105095.1|105045.1|105089|105039|47
1727464350000|2024-09-27 19:12:30|105089.9|105039.9|105091.2|105041.2|105093|105043|105089.1|105039.1|40
1727464360000|2024-09-27 19:12:40|105091.4|105041.4|105092.5|105042.5|105092.7|105042.7|105090.8|105040.8|19
1727464370000|2024-09-27 19:12:50|105092.8|105042.8|105090.5|105040.5|105093.1|105043.1|105088.3|105038.3|37
1727464380000|2024-09-27 19:13:00|105090|105040|105092.3|105042.3|105092.3|105042.3|105090|105040|12
1727464390000|2024-09-27 19:13:10|105092.9|105042.9|105089.3|105039.3|105093.1|105043.1|105087.2|105037.2|30
1727464400000|2024-09-27 19:13:20|105089|105039|105088.5|105038.5|105089.4|105039.4|105082.7|105032.7|31
1727464410000|2024-09-27 19:13:30|105088.2|105038.2|105084.5|105034.5|105088.2|105038.2|105083.5|105033.5|22
1727464420000|2024-09-27 19:13:40|105084.3|105034.3|105083.8|105033.8|105088.9|105038.9|105076.5|105026.5|32
1727464430000|2024-09-27 19:13:50|105083.5|105033.5|105083.9|105033.9|105085.3|105035.3|105081.5|105031.5|29
1727464440000|2024-09-27 19:14:00|105083.5|105033.5|105087.5|105037.5|105089.7|105039.7|105082.1|105032.1|27
1727464450000|2024-09-27 19:14:10|105087.3|105037.3|105087.9|105037.9|105087.9|105037.9|105087.2|105037.2|6
1727464460000|2024-09-27 19:14:20|105087.5|105037.5|105087.5|105037.5|105087.5|105037.5|105087.5|105037.5|1
1727464470000|2024-09-27 19:14:30|105088|105038|105087.9|105037.9|105089.1|105039.1|105082.4|105032.4|21
1727464480000|2024-09-27 19:14:40|105087.8|105037.8|105086.5|105036.5|105089.4|105039.4|105086.5|105036.5|24
1727464490000|2024-09-27 19:14:50|105086.3|105036.3|105080.8|105030.8|105087.1|105037.1|105079.8|105029.8|26
1727464500000|2024-09-27 19:15:00|105080.9|105030.9|105082.2|105032.2|105085.1|105035.1|105078.1|105028.1|40
1727464510000|2024-09-27 19:15:10|105084.9|105034.9|105088.1|105038.1|105088.1|105038.1|105083.8|105033.8|20
1727464520000|2024-09-27 19:15:20|105088.3|105038.3|105088.8|105038.8|105088.8|105038.8|105086.4|105036.4|13
1727464530000|2024-09-27 19:15:30|105089|105039|105093.3|105043.3|105093.3|105043.3|105088.3|105038.3|29
1727464540000|2024-09-27 19:15:40|105092.8|105042.8|105091.8|105041.8|105095.3|105045.3|105089.8|105039.8|40
1727464550000|2024-09-27 19:15:50|105093.2|105043.2|105091.7|105041.7|105093.2|105043.2|105091.7|105041.7|4
1727464560000|2024-09-27 19:16:00|105091.4|105041.4|105088.9|105038.9|105091.4|105041.4|105087.5|105037.5|26
1727464570000|2024-09-27 19:16:10|105089.5|105039.5|105088.8|105038.8|105090.1|105040.1|105083.9|105033.9|26
1727464580000|2024-09-27 19:16:20|105086.8|105036.8|105087.3|105037.3|105089.8|105039.8|105086.8|105036.8|15
1727464590000|2024-09-27 19:16:30|105087.2|105037.2|105087.7|105037.7|105088.1|105038.1|105084.2|105034.2|18
1727464600000|2024-09-27 19:16:40|105088|105038|105090.4|105040.4|105090.5|105040.5|105087.7|105037.7|16
1727464610000|2024-09-27 19:16:50|105091|105041|105085|105035|105091|105041|105081.3|105031.3|33
1727464620000|2024-09-27 19:17:00|105085.2|105035.2|105081.2|105031.2|105087.8|105037.8|105081.2|105031.2|24
1727464630000|2024-09-27 19:17:10|105080.8|105030.8|105083|105033|105090|105040|105080.5|105030.5|12
1727464640000|2024-09-27 19:17:20|105082.4|105032.4|105083.3|105033.3|105084.6|105034.6|105076.9|105026.9|21
1727464650000|2024-09-27 19:17:30|105083.7|105033.7|105084.8|105034.8|105087|105037|105083.7|105033.7|11
1727464660000|2024-09-27 19:17:40|105084.5|105034.5|105071.5|105021.5|105085|105035|105070.1|105020.1|38
1727464670000|2024-09-27 19:17:50|105072|105022|105071.1|105021.1|105080.5|105030.5|105070.1|105020.1|29
1727464680000|2024-09-27 19:18:00|105070.8|105020.8|105069.6|105019.6|105074.2|105024.2|105066.9|105016.9|27
1727464690000|2024-09-27 19:18:10|105069.3|105019.3|105074|105024|105075.5|105025.5|105067.3|105017.3|15
1727464700000|2024-09-27 19:18:20|105074.2|105024.2|105069.1|105019.1|105074.2|105024.2|105068.6|105018.6|14
1727464710000|2024-09-27 19:18:30|105068.6|105018.6|105067|105017|105072.6|105022.6|105066.6|105016.6|27
1727464720000|2024-09-27 19:18:40|105067.1|105017.1|105064.2|105014.2|105067.1|105017.1|105061.7|105011.7|20
1727464730000|2024-09-27 19:18:50|105064.5|105014.5|105062.3|105012.3|105066|105016|105060.4|105010.4|31
1727464740000|2024-09-27 19:19:00|105061.9|105011.9|105062|105012|105068|105018|105061.1|105011.1|21
1727464750000|2024-09-27 19:19:10|105062.3|105012.3|105061.2|105011.2|105062.3|105012.3|105061.2|105011.2|6
1727464760000|2024-09-27 19:19:20|105061.7|105011.7|105061.6|105011.6|105062.2|105012.2|105061|105011|7
1727464770000|2024-09-27 19:19:30|105062|105012|105059.6|105009.6|105062|105012|105055.1|105005.1|30
1727464780000|2024-09-27 19:19:40|105059.5|105009.5|105059.3|105009.3|105060.5|105010.5|105057.2|105007.2|34
1727464790000|2024-09-27 19:19:50|105058.8|105008.8|105059.4|105009.4|105060|105010|105058.8|105008.8|10
1727464800000|2024-09-27 19:20:00|105059.2|105009.2|105063.6|105013.6|105066.2|105016.2|105059|105009|35
1727464810000|2024-09-27 19:20:10|105064.6|105014.6|105057.6|105007.6|105065.1|105015.1|105056.9|105006.9|30
1727464820000|2024-09-27 19:20:20|105057.1|105007.1|105058.3|105008.3|105063.6|105013.6|105056.5|105006.5|18
1727464830000|2024-09-27 19:20:30|105058.5|105008.5|105060.8|105010.8|105061|105011|105056.7|105006.7|17
1727464840000|2024-09-27 19:20:40|105060.6|105010.6|105053.6|105003.6|105066|105016|105053.1|105003.1|36
1727464850000|2024-09-27 19:20:50|105053|105003|105058.3|105008.3|105064|105014|105053|105003|43
1727464860000|2024-09-27 19:21:00|105057.7|105007.7|105058.2|105008.2|105059.4|105009.4|105053.7|105003.7|19
1727464870000|2024-09-27 19:21:10|105058.5|105008.5|105056.4|105006.4|105058.9|105008.9|105054.1|105004.1|11
1727464880000|2024-09-27 19:21:20|105057.1|105007.1|105057|105007|105057.1|105007.1|105053.7|105003.7|11
1727464890000|2024-09-27 19:21:30|105057.3|105007.3|105060.1|105010.1|105060.1|105010.1|105056.2|105006.2|12
1727464900000|2024-09-27 19:21:40|105059.7|105009.7|105057.1|105007.1|105062.9|105012.9|105051.2|105001.2|36
1727464910000|2024-09-27 19:21:50|105057.8|105007.8|105060.1|105010.1|105061.2|105011.2|105055.1|105005.1|19
1727464920000|2024-09-27 19:22:00|105060.2|105010.2|105059.5|105009.5|105063.3|105013.3|105055.7|105005.7|18
1727464930000|2024-09-27 19:22:10|105059.4|105009.4|105057.6|105007.6|105060|105010|105056.8|105006.8|17
1727464940000|2024-09-27 19:22:20|105059.6|105009.6|105059.4|105009.4|105059.6|105009.6|105057.4|105007.4|10
1727464950000|2024-09-27 19:22:30|105059.1|105009.1|105058.4|105008.4|105059.2|105009.2|105052.9|105002.9|25
1727464960000|2024-09-27 19:22:40|105058.5|105008.5|105062.2|105012.2|105062.9|105012.9|105058.2|105008.2|17
1727464970000|2024-09-27 19:22:50|105062.3|105012.3|105050.5|105000.5|105063.1|105013.1|105046.7|104996.7|16
1727464980000|2024-09-27 19:23:00|105048.8|104998.8|105045.5|104995.5|105050|105000|105045.5|104995.5|23
1727464990000|2024-09-27 19:23:10|105045.9|104995.9|105049.1|104999.1|105053.8|105003.8|105045.6|104995.6|19
1727465000000|2024-09-27 19:23:20|105048.8|104998.8|105048.3|104998.3|105052.2|105002.2|105047.2|104997.2|26
1727465010000|2024-09-27 19:23:30|105048.5|104998.5|105047.4|104997.4|105048.5|104998.5|105045.2|104995.2|20
1727465020000|2024-09-27 19:23:40|105047.5|104997.5|105053|105003|105053|105003|105047.5|104997.5|22
1727465030000|2024-09-27 19:23:50|105053.3|105003.3|105053.4|105003.4|105053.7|105003.7|105053.2|105003.2|5
1727465040000|2024-09-27 19:24:00|105053.6|105003.6|105053.6|105003.6|105053.6|105003.6|105053.6|105003.6|1
1727465050000|2024-09-27 19:24:10|105053.7|105003.7|105060|105010|105060.1|105010.1|105053.7|105003.7|22
1727465060000|2024-09-27 19:24:20|105060.1|105010.1|105060.1|105010.1|105060.1|105010.1|105060.1|105010.1|1
1727465070000|2024-09-27 19:24:30|105060.3|105010.3|105060.3|105010.3|105060.3|105010.3|105060.3|105010.3|1
1727465080000|2024-09-27 19:24:40|105060.1|105010.1|105058.6|105008.6|105060.1|105010.1|105058.6|105008.6|9
1727465090000|2024-09-27 19:24:50|105059.3|105009.3|105055.6|105005.6|105059.3|105009.3|105055.4|105005.4|13
1727465100000|2024-09-27 19:25:00|105057.1|105007.1|105056.2|105006.2|105059.9|105009.9|105056.1|105006.1|47
1727465110000|2024-09-27 19:25:10|105056.9|105006.9|105058.4|105008.4|105059.6|105009.6|105054|105004|50
1727465120000|2024-09-27 19:25:20|105058.7|105008.7|105055|105005|105058.7|105008.7|105054.5|105004.5|19
1727465130000|2024-09-27 19:25:30|105055.1|105005.1|105057.4|105007.4|105061|105011|105054|105004|36
1727465140000|2024-09-27 19:25:40|105058.2|105008.2|105059|105009|105060|105010|105056.7|105006.7|27
1727465150000|2024-09-27 19:25:50|105059.4|105009.4|105060.1|105010.1|105061|105011|105057.1|105007.1|29
1727465160000|2024-09-27 19:26:00|105059.7|105009.7|105058.4|105008.4|105059.7|105009.7|105057.7|105007.7|11
1727465170000|2024-09-27 19:26:10|105058.2|105008.2|105056.3|105006.3|105059|105009|105052.9|105002.9|21
1727465180000|2024-09-27 19:26:20|105056.2|105006.2|105055.4|105005.4|105056.2|105006.2|105055.4|105005.4|4
1727465190000|2024-09-27 19:26:30|105055.2|105005.2|105055.6|105005.6|105059.2|105009.2|105053.5|105003.5|23
1727465200000|2024-09-27 19:26:40|105056.1|105006.1|105055.7|105005.7|105056.9|105006.9|105055.4|105005.4|13
1727465210000|2024-09-27 19:26:50|105055.4|105005.4|105055.1|105005.1|105059.1|105009.1|105053|105003|11
1727465220000|2024-09-27 19:27:00|105055|105005|105057.8|105007.8|105057.8|105007.8|105055|105005|5
1727465230000|2024-09-27 19:27:10|105057.7|105007.7|105057.9|105007.9|105058.6|105008.6|105056.8|105006.8|8
1727465240000|2024-09-27 19:27:20|105057.6|105007.6|105059|105009|105059.3|105009.3|105056.8|105006.8|11
1727465250000|2024-09-27 19:27:30|105059.1|105009.1|105058.4|105008.4|105059.6|105009.6|105054|105004|17
1727465260000|2024-09-27 19:27:40|105058.8|105008.8|105059.3|105009.3|105059.3|105009.3|105058.8|105008.8|6
1727465270000|2024-09-27 19:27:50|105059.4|105009.4|105059.4|105009.4|105059.4|105009.4|105059.4|105009.4|1
1727465280000|2024-09-27 19:28:00|105059.3|105009.3|105059.8|105009.8|105059.8|105009.8|105059.3|105009.3|4
1727465290000|2024-09-27 19:28:10|105059.6|105009.6|105059.3|105009.3|105061.1|105011.1|105056.9|105006.9|27
1727465300000|2024-09-27 19:28:20|105059.5|105009.5|105059.1|105009.1|105059.7|105009.7|105056.5|105006.5|9
1727465310000|2024-09-27 19:28:30|105058.7|105008.7|105058.4|105008.4|105058.7|105008.7|105058.4|105008.4|2
1727465320000|2024-09-27 19:28:40|105058.3|105008.3|105057.7|105007.7|105060.2|105010.2|105054.6|105004.6|16
1727465330000|2024-09-27 19:28:50|105059.2|105009.2|105057|105007|105059.6|105009.6|105056.5|105006.5|23
1727465340000|2024-09-27 19:29:00|105056.8|105006.8|105057|105007|105057.6|105007.6|105056.5|105006.5|11
1727465350000|2024-09-27 19:29:10|105056.6|105006.6|105056.7|105006.7|105056.7|105006.7|105056.3|105006.3|3
1727465360000|2024-09-27 19:29:20|105056.5|105006.5|105057|105007|105057|105007|105056.5|105006.5|3
1727465370000|2024-09-27 19:29:30|105057.1|105007.1|105057.1|105007.1|105057.1|105007.1|105057.1|105007.1|1
1727465380000|2024-09-27 19:29:40|105056.6|105006.6|105060.4|105010.4|105060.4|105010.4|105056.2|105006.2|7
1727465390000|2024-09-27 19:29:50|105060.5|105010.5|105061.2|105011.2|105061.2|105011.2|105060.3|105010.3|7
1727465400000|2024-09-27 19:30:00|105060.9|105010.9|105064.7|105014.7|105069.5|105019.5|105060.9|105010.9|36
1727465410000|2024-09-27 19:30:10|105064.6|105014.6|105063.2|105013.2|105065.5|105015.5|105062|105012|20
1727465420000|2024-09-27 19:30:20|105063|105013|105060.9|105010.9|105064.2|105014.2|105059.8|105009.8|38
1727465430000|2024-09-27 19:30:30|105060.6|105010.6|105063.1|105013.1|105066.7|105016.7|105060.2|105010.2|42
1727465440000|2024-09-27 19:30:40|105063.7|105013.7|105064.5|105014.5|105065.2|105015.2|105062.5|105012.5|14
1727465450000|2024-09-27 19:30:50|105064.1|105014.1|105064.2|105014.2|105064.9|105014.9|105064|105014|8
1727465460000|2024-09-27 19:31:00|105064.6|105014.6|105064.6|105014.6|105068|105018|105061.4|105011.4|38
1727465470000|2024-09-27 19:31:10|105065.1|105015.1|105064.5|105014.5|105068.2|105018.2|105060.6|105010.6|49
1727465480000|2024-09-27 19:31:20|105064.7|105014.7|105064.1|105014.1|105064.7|105014.7|105063.6|105013.6|6
1727465490000|2024-09-27 19:31:30|105063.5|105013.5|105066.6|105016.6|105067.6|105017.6|105062.8|105012.8|40
1727465500000|2024-09-27 19:31:40|105066.7|105016.7|105066.2|105016.2|105069.5|105019.5|105066|105016|13
1727465510000|2024-09-27 19:31:50|105066|105016|105072.3|105022.3|105073|105023|105066|105016|15
1727465520000|2024-09-27 19:32:00|105071.1|105021.1|105075|105025|105078.2|105028.2|105070.2|105020.2|43
1727465530000|2024-09-27 19:32:10|105074.8|105024.8|105076.7|105026.7|105078|105028|105074.1|105024.1|23
1727465540000|2024-09-27 19:32:20|105076.9|105026.9|105061.5|105011.5|105076.9|105026.9|105061.3|105011.3|14
1727465550000|2024-09-27 19:32:30|105061.3|105011.3|105061.3|105011.3|105062.1|105012.1|105061.3|105011.3|11
1727465560000|2024-09-27 19:32:40|105061.1|105011.1|105060.4|105010.4|105061.1|105011.1|105060.4|105010.4|5
1727465570000|2024-09-27 19:32:50|105060.5|105010.5|105060.3|105010.3|105062|105012|105059.8|105009.8|11
1727465580000|2024-09-27 19:33:00|105060.9|105010.9|105059.8|105009.8|105062.4|105012.4|105059.2|105009.2|11
1727465590000|2024-09-27 19:33:10|105061.1|105011.1|105052.1|105002.1|105061.1|105011.1|105051.8|105001.8|14
1727465600000|2024-09-27 19:33:20|105053|105003|105052.8|105002.8|105055.4|105005.4|105051.4|105001.4|31
1727465610000|2024-09-27 19:33:30|105052.3|105002.3|105052.1|105002.1|105052.3|105002.3|105051.9|105001.9|4
1727465620000|2024-09-27 19:33:40|105052.2|105002.2|105053.6|105003.6|105054.6|105004.6|105051.7|105001.7|21
1727465630000|2024-09-27 19:33:50|105054|105004|105053.5|105003.5|105054.7|105004.7|105052.5|105002.5|24
1727465640000|2024-09-27 19:34:00|105054.6|105004.6|105060|105010|105061.3|105011.3|105054.2|105004.2|28
1727465650000|2024-09-27 19:34:10|105059.5|105009.5|105059.2|105009.2|105059.9|105009.9|105058.3|105008.3|10
1727465660000|2024-09-27 19:34:20|105059|105009|105049.8|104999.8|105059.6|105009.6|105049.8|104999.8|31
1727465670000|2024-09-27 19:34:30|105050|105000|105052.1|105002.1|105053.1|105003.1|105050|105000|22
1727465680000|2024-09-27 19:34:40|105052.3|105002.3|105052.1|105002.1|105053.4|105003.4|105051.6|105001.6|20
1727465690000|2024-09-27 19:34:50|105051.3|105001.3|105050.8|105000.8|105051.5|105001.5|105050.8|105000.8|9
1727465700000|2024-09-27 19:35:00|105050.6|105000.6|105048.6|104998.6|105050.7|105000.7|105048.1|104998.1|11
1727465710000|2024-09-27 19:35:10|105048.1|104998.1|105047.8|104997.8|105048.1|104998.1|105047.1|104997.1|9
1727465720000|2024-09-27 19:35:20|105047.9|104997.9|105050|105000|105050.6|105000.6|105047.9|104997.9|6
1727465730000|2024-09-27 19:35:30|105049.7|104999.7|105051.5|105001.5|105051.6|105001.6|105049.7|104999.7|4
1727465740000|2024-09-27 19:35:40|105051.6|105001.6|105053.4|105003.4|105053.4|105003.4|105051|105001|6
1727465750000|2024-09-27 19:35:50|105053.1|105003.1|105053.2|105003.2|105053.7|105003.7|105052.5|105002.5|9
1727465760000|2024-09-27 19:36:00|105053.1|105003.1|105053.4|105003.4|105056.1|105006.1|105051.6|105001.6|13
1727465770000|2024-09-27 19:36:10|105053.6|105003.6|105051.7|105001.7|105054.6|105004.6|105051.1|105001.1|16
1727465780000|2024-09-27 19:36:20|105051.8|105001.8|105051.8|105001.8|105052.1|105002.1|105051.6|105001.6|6
1727465790000|2024-09-27 19:36:30|105052.1|105002.1|105053.8|105003.8|105053.8|105003.8|105051.6|105001.6|11
1727465800000|2024-09-27 19:36:40|105054.1|105004.1|105053.6|105003.6|105054.3|105004.3|105053.6|105003.6|5
1727465810000|2024-09-27 19:36:50|105053.9|105003.9|105054.5|105004.5|105057|105007|105053.9|105003.9|13
1727465820000|2024-09-27 19:37:00|105054.9|105004.9|105053.2|105003.2|105055.9|105005.9|105053.2|105003.2|10
1727465830000|2024-09-27 19:37:10|105052.4|105002.4|105051.5|105001.5|105053.6|105003.6|105051.3|105001.3|18
1727465840000|2024-09-27 19:37:20|105051.4|105001.4|105050.8|105000.8|105051.6|105001.6|105050.7|105000.7|5
1727465850000|2024-09-27 19:37:30|105050.9|105000.9|105049.9|104999.9|105050.9|105000.9|105049.9|104999.9|3
1727465860000|2024-09-27 19:37:40|105049.8|104999.8|105049.5|104999.5|105050.1|105000.1|105049.1|104999.1|5
1727465870000|2024-09-27 19:37:50|105049.7|104999.7|105049.1|104999.1|105049.7|104999.7|105049.1|104999.1|3
1727465880000|2024-09-27 19:38:00|105048.9|104998.9|105050|105000|105050|105000|105048.6|104998.6|4
1727465890000|2024-09-27 19:38:10|105050.3|105000.3|105051|105001|105051|105001|105050|105000|5
1727465900000|2024-09-27 19:38:20|105051.9|105001.9|105052.4|105002.4|105052.4|105002.4|105051.9|105001.9|4
1727465910000|2024-09-27 19:38:30|105051.1|105001.1|105060.1|105010.1|105060.9|105010.9|105051.1|105001.1|17
1727465920000|2024-09-27 19:38:40|105060.3|105010.3|105065.3|105015.3|105067.2|105017.2|105060.3|105010.3|45
1727465930000|2024-09-27 19:38:50|105065.6|105015.6|105066.6|105016.6|105069.5|105019.5|105064|105014|55
1727465940000|2024-09-27 19:39:00|105065.9|105015.9|105068.9|105018.9|105068.9|105018.9|105065.7|105015.7|17
1727465950000|2024-09-27 19:39:10|105068.5|105018.5|105060.3|105010.3|105068.5|105018.5|105060.3|105010.3|9
1727465960000|2024-09-27 19:39:20|105060.2|105010.2|105060|105010|105060.2|105010.2|105060|105010|2
1727465970000|2024-09-27 19:39:30|105058.8|105008.8|105064.4|105014.4|105065.6|105015.6|105058.8|105008.8|13
1727465980000|2024-09-27 19:39:40|105066.2|105016.2|105064.8|105014.8|105066.3|105016.3|105064.8|105014.8|6
1727465990000|2024-09-27 19:39:50|105064.9|105014.9|105065.9|105015.9|105066.2|105016.2|105064.9|105014.9|5
1727466000000|2024-09-27 19:40:00|105066.5|105016.5|105076.3|105026.3|105076.5|105026.5|105066.4|105016.4|19
1727466010000|2024-09-27 19:40:10|105076.1|105026.1|105073.7|105023.7|105076.3|105026.3|105073.5|105023.5|14
1727466020000|2024-09-27 19:40:20|105073.3|105023.3|105073.2|105023.2|105073.4|105023.4|105073.2|105023.2|4
1727466030000|2024-09-27 19:40:30|105073.4|105023.4|105076|105026|105076.4|105026.4|105073.4|105023.4|9
1727466040000|2024-09-27 19:40:40|105075.6|105025.6|105088.9|105038.9|105093.4|105043.4|105075.6|105025.6|46
1727466050000|2024-09-27 19:40:50|105089|105039|105092.8|105042.8|105093.4|105043.4|105087.3|105037.3|47
1727466060000|2024-09-27 19:41:00|105091.7|105041.7|105093.7|105043.7|105095.3|105045.3|105090.7|105040.7|45
1727466070000|2024-09-27 19:41:10|105094|105044|105096.8|105046.8|105097.1|105047.1|105090.6|105040.6|29
1727466080000|2024-09-27 19:41:20|105097.4|105047.4|105099.4|105049.4|105102.8|105052.8|105093.3|105043.3|44
1727466090000|2024-09-27 19:41:30|105099.5|105049.5|105092.6|105042.6|105101.4|105051.4|105091.1|105041.1|60
1727466100000|2024-09-27 19:41:40|105093.5|105043.5|105087.8|105037.8|105096.8|105046.8|105087.3|105037.3|60
1727466110000|2024-09-27 19:41:50|105089.5|105039.5|105087.3|105037.3|105091.1|105041.1|105086.5|105036.5|55
1727466120000|2024-09-27 19:42:00|105086.7|105036.7|105092.2|105042.2|105092.6|105042.6|105085|105035|56
1727466130000|2024-09-27 19:42:10|105091.7|105041.7|105087.3|105037.3|105094.3|105044.3|105086.2|105036.2|54
1727466140000|2024-09-27 19:42:20|105086.5|105036.5|105095.3|105045.3|105097.4|105047.4|105086.5|105036.5|35
1727466150000|2024-09-27 19:42:30|105095|105045|105082.9|105032.9|105096|105046|105081.8|105031.8|26
1727466160000|2024-09-27 19:42:40|105082.7|105032.7|105075.1|105025.1|105082.7|105032.7|105075.1|105025.1|19
1727466170000|2024-09-27 19:42:50|105074.9|105024.9|105077.9|105027.9|105077.9|105027.9|105074.1|105024.1|14
1727466180000|2024-09-27 19:43:00|105076.4|105026.4|105075.6|105025.6|105076.7|105026.7|105075.5|105025.5|17
1727466190000|2024-09-27 19:43:10|105075.4|105025.4|105074.1|105024.1|105075.8|105025.8|105074.1|105024.1|6
1727466200000|2024-09-27 19:43:20|105074.2|105024.2|105074.5|105024.5|105074.5|105024.5|105073.9|105023.9|8
1727466210000|2024-09-27 19:43:30|105074.4|105024.4|105074.6|105024.6|105074.9|105024.9|105073.7|105023.7|6
1727466220000|2024-09-27 19:43:40|105074.4|105024.4|105078.3|105028.3|105078.3|105028.3|105074.4|105024.4|12
1727466230000|2024-09-27 19:43:50|105078.4|105028.4|105078|105028|105078.4|105028.4|105077.6|105027.6|3
1727466240000|2024-09-27 19:44:00|105078.1|105028.1|105076.9|105026.9|105078.1|105028.1|105076.6|105026.6|6
1727466250000|2024-09-27 19:44:10|105076.7|105026.7|105079.2|105029.2|105079.7|105029.7|105076.7|105026.7|13
1727466260000|2024-09-27 19:44:20|105079.4|105029.4|105080.6|105030.6|105081.2|105031.2|105078.7|105028.7|22
1727466270000|2024-09-27 19:44:30|105080.9|105030.9|105080|105030|105081.3|105031.3|105080|105030|11
1727466280000|2024-09-27 19:44:40|105080.5|105030.5|105079.7|105029.7|105081.1|105031.1|105079.2|105029.2|20
1727466290000|2024-09-27 19:44:50|105079.3|105029.3|105079.7|105029.7|105079.7|105029.7|105078.7|105028.7|11
1727466300000|2024-09-27 19:45:00|105079.1|105029.1|105078.7|105028.7|105079.4|105029.4|105076.7|105026.7|23
1727466310000|2024-09-27 19:45:10|105078.2|105028.2|105074.5|105024.5|105078.2|105028.2|105074|105024|19
1727466320000|2024-09-27 19:45:20|105074.1|105024.1|105077.4|105027.4|105077.4|105027.4|105073.2|105023.2|19
1727466330000|2024-09-27 19:45:30|105077.5|105027.5|105077.7|105027.7|105078.2|105028.2|105077|105027|9
1727466340000|2024-09-27 19:45:40|105077.9|105027.9|105077.5|105027.5|105078.5|105028.5|105076.9|105026.9|10
1727466350000|2024-09-27 19:45:50|105077.9|105027.9|105079.2|105029.2|105079.2|105029.2|105077.9|105027.9|8
1727466360000|2024-09-27 19:46:00|105079.3|105029.3|105080.4|105030.4|105080.4|105030.4|105078.4|105028.4|10
1727466370000|2024-09-27 19:46:10|105080.7|105030.7|105079.6|105029.6|105082.5|105032.5|105078.6|105028.6|26
1727466380000|2024-09-27 19:46:20|105079.5|105029.5|105077.3|105027.3|105079.8|105029.8|105077.3|105027.3|7
1727466390000|2024-09-27 19:46:30|105078|105028|105072.1|105022.1|105078.5|105028.5|105072|105022|28
1727466400000|2024-09-27 19:46:40|105071.8|105021.8|105070.6|105020.6|105071.8|105021.8|105070.4|105020.4|9
1727466410000|2024-09-27 19:46:50|105070.7|105020.7|105063.5|105013.5|105072.4|105022.4|105063.3|105013.3|11
1727466420000|2024-09-27 19:47:00|105062.6|105012.6|105062|105012|105063|105013|105062|105012|14
1727466430000|2024-09-27 19:47:10|105062.2|105012.2|105060.1|105010.1|105062.2|105012.2|105060|105010|8
1727466440000|2024-09-27 19:47:20|105060|105010|105059.5|105009.5|105060.6|105010.6|105059.5|105009.5|8
1727466450000|2024-09-27 19:47:30|105059.3|105009.3|105059.3|105009.3|105060.7|105010.7|105058.1|105008.1|10
1727466460000|2024-09-27 19:47:40|105059.6|105009.6|105058.6|105008.6|105059.9|105009.9|105058.6|105008.6|6
1727466470000|2024-09-27 19:47:50|105058.9|105008.9|105063.8|105013.8|105063.8|105013.8|105058.9|105008.9|13
1727466480000|2024-09-27 19:48:00|105064.1|105014.1|105065.7|105015.7|105066.1|105016.1|105063.9|105013.9|12
1727466490000|2024-09-27 19:48:10|105065.6|105015.6|105066|105016|105067.9|105017.9|105065|105015|16
1727466500000|2024-09-27 19:48:20|105066.1|105016.1|105067|105017|105067|105017|105066|105016|5
1727466510000|2024-09-27 19:48:30|105067.9|105017.9|105070.5|105020.5|105071.4|105021.4|105067.9|105017.9|11
1727466520000|2024-09-27 19:48:40|105070.6|105020.6|105068.2|105018.2|105070.6|105020.6|105067.1|105017.1|14
1727466530000|2024-09-27 19:48:50|105068.3|105018.3|105069.4|105019.4|105069.4|105019.4|105067.1|105017.1|9
1727466540000|2024-09-27 19:49:00|105069.8|105019.8|105069.7|105019.7|105069.9|105019.9|105069.3|105019.3|7
1727466550000|2024-09-27 19:49:10|105069.6|105019.6|105069.5|105019.5|105069.6|105019.6|105069.1|105019.1|4
1727466560000|2024-09-27 19:49:20|105069.6|105019.6|105069.7|105019.7|105069.7|105019.7|105068.7|105018.7|8
1727466570000|2024-09-27 19:49:30|105070.1|105020.1|105072.9|105022.9|105073.4|105023.4|105070|105020|8
1727466580000|2024-09-27 19:49:40|105073.1|105023.1|105072|105022|105073.1|105023.1|105072|105022|7
1727466590000|2024-09-27 19:49:50|105072.1|105022.1|105071.9|105021.9|105072.2|105022.2|105071.9|105021.9|5
1727466600000|2024-09-27 19:50:00|105071.7|105021.7|105069|105019|105071.7|105021.7|105068.9|105018.9|12
1727466610000|2024-09-27 19:50:10|105068.9|105018.9|105070.4|105020.4|105070.4|105020.4|105066.8|105016.8|16
1727466620000|2024-09-27 19:50:20|105069.8|105019.8|105070.1|105020.1|105071.2|105021.2|105069.8|105019.8|12
1727466630000|2024-09-27 19:50:30|105070.2|105020.2|105069|105019|105070.5|105020.5|105068.8|105018.8|11
1727466640000|2024-09-27 19:50:40|105069.4|105019.4|105071|105021|105071.6|105021.6|105069.4|105019.4|15
1727466650000|2024-09-27 19:50:50|105071.2|105021.2|105068.2|105018.2|105072|105022|105068.1|105018.1|14
1727466660000|2024-09-27 19:51:00|105067.7|105017.7|105065.1|105015.1|105067.7|105017.7|105065.1|105015.1|8
1727466670000|2024-09-27 19:51:10|105065|105015|105065.2|105015.2|105065.2|105015.2|105065|105015|2
1727466680000|2024-09-27 19:51:20|105065.1|105015.1|105062.9|105012.9|105065.9|105015.9|105062.7|105012.7|12
1727466690000|2024-09-27 19:51:30|105062.8|105012.8|105063.2|105013.2|105066.1|105016.1|105062.4|105012.4|19
1727466700000|2024-09-27 19:51:40|105063.4|105013.4|105063.4|105013.4|105063.5|105013.5|105062.7|105012.7|8
1727466710000|2024-09-27 19:51:50|105063.5|105013.5|105066.4|105016.4|105066.5|105016.5|105063.5|105013.5|9
1727466720000|2024-09-27 19:52:00|105066.5|105016.5|105067.7|105017.7|105067.9|105017.9|105064.9|105014.9|12
1727466730000|2024-09-27 19:52:10|105068.2|105018.2|105068.6|105018.6|105068.6|105018.6|105068.1|105018.1|5
1727466740000|2024-09-27 19:52:20|105068.5|105018.5|105065.9|105015.9|105068.5|105018.5|105064.7|105014.7|13
1727466750000|2024-09-27 19:52:30|105065.7|105015.7|105065.1|105015.1|105068.5|105018.5|105064.7|105014.7|15
1727466760000|2024-09-27 19:52:40|105065|105015|105066.8|105016.8|105067.7|105017.7|105064.7|105014.7|16
1727466770000|2024-09-27 19:52:50|105066.9|105016.9|105068.7|105018.7|105068.7|105018.7|105066.9|105016.9|10
1727466780000|2024-09-27 19:53:00|105069|105019|105071.2|105021.2|105071.2|105021.2|105069|105019|7
1727466790000|2024-09-27 19:53:10|105070.8|105020.8|105070.3|105020.3|105070.8|105020.8|105070.2|105020.2|5
1727466800000|2024-09-27 19:53:20|105070.2|105020.2|105070.3|105020.3|105070.3|105020.3|105069.9|105019.9|5
1727466810000|2024-09-27 19:53:30|105070.7|105020.7|105071.3|105021.3|105071.4|105021.4|105070.7|105020.7|5
1727466820000|2024-09-27 19:53:40|105071.7|105021.7|105070.8|105020.8|105071.7|105021.7|105070.8|105020.8|9
1727466830000|2024-09-27 19:53:50|105070.3|105020.3|105072.4|105022.4|105072.4|105022.4|105070.1|105020.1|9
1727466840000|2024-09-27 19:54:00|105072|105022|105075.8|105025.8|105076.7|105026.7|105071.9|105021.9|12
1727466850000|2024-09-27 19:54:10|105075.6|105025.6|105075.5|105025.5|105075.6|105025.6|105075.5|105025.5|2
1727466860000|2024-09-27 19:54:20|105075.2|105025.2|105074.1|105024.1|105075.2|105025.2|105074.1|105024.1|4
1727466870000|2024-09-27 19:54:30|105073.8|105023.8|105074|105024|105074.1|105024.1|105073.8|105023.8|4
1727466880000|2024-09-27 19:54:40|105074.1|105024.1|105069.8|105019.8|105074.1|105024.1|105069.8|105019.8|12
1727466890000|2024-09-27 19:54:50|105069.4|105019.4|105069.7|105019.7|105069.7|105019.7|105069.3|105019.3|4
1727466900000|2024-09-27 19:55:00|105069.9|105019.9|105069.9|105019.9|105070|105020|105069.9|105019.9|3
1727466910000|2024-09-27 19:55:10|105070.1|105020.1|105069.4|105019.4|105070.1|105020.1|105069.1|105019.1|5
1727466920000|2024-09-27 19:55:20|105068.7|105018.7|105063.8|105013.8|105068.7|105018.7|105063.3|105013.3|8
1727466930000|2024-09-27 19:55:30|105063.1|105013.1|105060.5|105010.5|105063.2|105013.2|105059|105009|14
1727466940000|2024-09-27 19:55:40|105060.8|105010.8|105068|105018|105068.4|105018.4|105060.8|105010.8|11
1727466950000|2024-09-27 19:55:50|105068.3|105018.3|105073.2|105023.2|105073.2|105023.2|105068.3|105018.3|11
1727466960000|2024-09-27 19:56:00|105073.5|105023.5|105075.6|105025.6|105076.4|105026.4|105073.5|105023.5|11
1727466970000|2024-09-27 19:56:10|105076.5|105026.5|105074.2|105024.2|105076.5|105026.5|105074.2|105024.2|8
1727466980000|2024-09-27 19:56:20|105074|105024|105077.1|105027.1|105079.1|105029.1|105074|105024|13
1727466990000|2024-09-27 19:56:30|105077.9|105027.9|105078.4|105028.4|105080.5|105030.5|105077.1|105027.1|15
1727467000000|2024-09-27 19:56:40|105078.1|105028.1|105078.7|105028.7|105078.7|105028.7|105078.1|105028.1|3
1727467010000|2024-09-27 19:56:50|105078.8|105028.8|105078.2|105028.2|105078.9|105028.9|105077.9|105027.9|7
1727467020000|2024-09-27 19:57:00|105078.1|105028.1|105073.4|105023.4|105078.1|105028.1|105073.4|105023.4|10
1727467030000|2024-09-27 19:57:10|105072.9|105022.9|105068.9|105018.9|105072.9|105022.9|105068.9|105018.9|16
1727467040000|2024-09-27 19:57:20|105068.5|105018.5|105066.7|105016.7|105068.5|105018.5|105066.7|105016.7|5
1727467050000|2024-09-27 19:57:30|105066.1|105016.1|105068|105018|105068.3|105018.3|105066.1|105016.1|15
1727467060000|2024-09-27 19:57:40|105068.2|105018.2|105070.6|105020.6|105071.4|105021.4|105067.9|105017.9|13
1727467070000|2024-09-27 19:57:50|105070.4|105020.4|105071.3|105021.3|105073.6|105023.6|105070.4|105020.4|38
1727467080000|2024-09-27 19:58:00|105071|105021|105072.2|105022.2|105075.6|105025.6|105071|105021|14
1727467090000|2024-09-27 19:58:10|105072.4|105022.4|105076.6|105026.6|105079.4|105029.4|105072.4|105022.4|26
1727467100000|2024-09-27 19:58:20|105077|105027|105073.2|105023.2|105077.6|105027.6|105073.2|105023.2|61
1727467110000|2024-09-27 19:58:30|105074|105024|105077.6|105027.6|105078.3|105028.3|105073|105023|69
1727467120000|2024-09-27 19:58:40|105077.1|105027.1|105072.6|105022.6|105078.6|105028.6|105072.1|105022.1|62
1727467130000|2024-09-27 19:58:50|105073.4|105023.4|105073.3|105023.3|105075.8|105025.8|105072.4|105022.4|63
1727467140000|2024-09-27 19:59:00|105073.4|105023.4|105074.9|105024.9|105076|105026|105073.2|105023.2|66
1727467150000|2024-09-27 19:59:10|105074|105024|105078.3|105028.3|105078.6|105028.6|105073.8|105023.8|59
1727467160000|2024-09-27 19:59:20|105077.4|105027.4|105076.9|105026.9|105080.3|105030.3|105073.7|105023.7|60
1727467170000|2024-09-27 19:59:30|105077|105027|105073.5|105023.5|105078.8|105028.8|105073.5|105023.5|66
1727467180000|2024-09-27 19:59:40|105074.3|105024.3|105076.2|105026.2|105078.7|105028.7|105074.3|105024.3|62
1727467190000|2024-09-27 19:59:50|105076.9|105026.9|105073.5|105023.5|105078.1|105028.1|105073.5|105023.5|65
1727467200000|2024-09-27 20:00:00|105075.8|105025.8|105082.2|105032.2|105083.9|105033.9|105073.9|105023.9|69
1727467210000|2024-09-27 20:00:10|105081.1|105031.1|105079.8|105029.8|105083|105033|105079.5|105029.5|64
1727467220000|2024-09-27 20:00:20|105082.6|105032.6|105081.5|105031.5|105084|105034|105079.2|105029.2|65
1727467230000|2024-09-27 20:00:30|105082.6|105032.6|105089.7|105039.7|105091.4|105041.4|105080.9|105030.9|70
1727467240000|2024-09-27 20:00:40|105088.6|105038.6|105087.8|105037.8|105091.5|105041.5|105086.7|105036.7|58
1727467250000|2024-09-27 20:00:50|105087.6|105037.6|105088.7|105038.7|105088.7|105038.7|105087.4|105037.4|9
1727467260000|2024-09-27 20:01:00|105089|105039|105090.8|105040.8|105090.9|105040.9|105087.7|105037.7|18
1727467270000|2024-09-27 20:01:10|105091.2|105041.2|105090.8|105040.8|105091.5|105041.5|105090.8|105040.8|6
1727467280000|2024-09-27 20:01:20|105090.7|105040.7|105088.3|105038.3|105090.7|105040.7|105088.3|105038.3|6
1727467290000|2024-09-27 20:01:30|105088.1|105038.1|105088.1|105038.1|105088.1|105038.1|105087.9|105037.9|4
1727467300000|2024-09-27 20:01:40|105088.2|105038.2|105088.1|105038.1|105091.4|105041.4|105087.2|105037.2|22
1727467310000|2024-09-27 20:01:50|105088.2|105038.2|105088.4|105038.4|105088.4|105038.4|105088.1|105038.1|4
1727467320000|2024-09-27 20:02:00|105088.5|105038.5|105089|105039|105089|105039|105088|105038|11
1727467330000|2024-09-27 20:02:10|105089.1|105039.1|105089|105039|105089.7|105039.7|105088.8|105038.8|12
1727467340000|2024-09-27 20:02:20|105088.9|105038.9|105094.1|105044.1|105094.2|105044.2|105088.5|105038.5|17
1727467350000|2024-09-27 20:02:30|105093.8|105043.8|105093.1|105043.1|105096.6|105046.6|105092.9|105042.9|24
1727467360000|2024-09-27 20:02:40|105095.4|105045.4|105092.5|105042.5|105096|105046|105092.5|105042.5|14
1727467370000|2024-09-27 20:02:50|105094.6|105044.6|105091.5|105041.5|105094.6|105044.6|105091.4|105041.4|11
1727467380000|2024-09-27 20:03:00|105091.6|105041.6|105089.2|105039.2|105091.7|105041.7|105088.3|105038.3|10
1727467390000|2024-09-27 20:03:10|105089.6|105039.6|105090.1|105040.1|105090.1|105040.1|105089.6|105039.6|3
1727467400000|2024-09-27 20:03:20|105089.8|105039.8|105090.1|105040.1|105090.1|105040.1|105089.5|105039.5|5
1727467410000|2024-09-27 20:03:30|105091.1|105041.1|105091.9|105041.9|105093.3|105043.3|105091.1|105041.1|5
1727467420000|2024-09-27 20:03:40|105091.8|105041.8|105091.4|105041.4|105091.8|105041.8|105091.1|105041.1|6
1727467430000|2024-09-27 20:03:50|105091.1|105041.1|105090.9|105040.9|105091.2|105041.2|105090.9|105040.9|5
1727467440000|2024-09-27 20:04:00|105090.8|105040.8|105090.8|105040.8|105090.8|105040.8|105090.6|105040.6|7
1727467450000|2024-09-27 20:04:10|105091.3|105041.3|105091.3|105041.3|105091.5|105041.5|105091.3|105041.3|3
1727467460000|2024-09-27 20:04:20|105091.2|105041.2|105089.1|105039.1|105091.2|105041.2|105088.6|105038.6|5
1727467470000|2024-09-27 20:04:30|105089.3|105039.3|105090|105040|105090.1|105040.1|105089.2|105039.2|4
1727467480000|2024-09-27 20:04:40|105090.1|105040.1|105090.1|105040.1|105090.2|105040.2|105090.1|105040.1|5
1727467490000|2024-09-27 20:04:50|105089.9|105039.9|105089.5|105039.5|105089.9|105039.9|105089.1|105039.1|8
1727467500000|2024-09-27 20:05:00|105089.7|105039.7|105089.1|105039.1|105089.7|105039.7|105089.1|105039.1|7
1727467510000|2024-09-27 20:05:10|105089.2|105039.2|105089.4|105039.4|105089.6|105039.6|105089.1|105039.1|6
1727467520000|2024-09-27 20:05:20|105089.2|105039.2|105088.8|105038.8|105089.2|105039.2|105088.8|105038.8|6
1727467530000|2024-09-27 20:05:30|105088.9|105038.9|105089.4|105039.4|105089.4|105039.4|105088.8|105038.8|5
1727467540000|2024-09-27 20:05:40|105089.5|105039.5|105088.2|105038.2|105089.5|105039.5|105087.7|105037.7|7
1727467550000|2024-09-27 20:05:50|105089.8|105039.8|105089.6|105039.6|105089.8|105039.8|105089.6|105039.6|2
1727467560000|2024-09-27 20:06:00|105089.7|105039.7|105089.7|105039.7|105089.9|105039.9|105089.6|105039.6|5
1727467570000|2024-09-27 20:06:10|105089.6|105039.6|105089.6|105039.6|105089.6|105039.6|105089.6|105039.6|1
1727467580000|2024-09-27 20:06:20|105090|105040|105089.9|105039.9|105090.1|105040.1|105089.9|105039.9|3
1727467590000|2024-09-27 20:06:30|105089.8|105039.8|105087.6|105037.6|105089.8|105039.8|105087.6|105037.6|4
1727467600000|2024-09-27 20:06:40|105087.9|105037.9|105085|105035|105087.9|105037.9|105084.3|105034.3|10
1727467610000|2024-09-27 20:06:50|105084.9|105034.9|105085.1|105035.1|105085.1|105035.1|105084.9|105034.9|2
1727467620000|2024-09-27 20:07:00|105085.3|105035.3|105086.5|105036.5|105086.5|105036.5|105085.3|105035.3|3
1727467630000|2024-09-27 20:07:10|105086.6|105036.6|105086.1|105036.1|105086.6|105036.6|105086.1|105036.1|4
1727467640000|2024-09-27 20:07:20|105086.2|105036.2|105086.1|105036.1|105086.2|105036.2|105086|105036|3
1727467650000|2024-09-27 20:07:30|105085.8|105035.8|105082.6|105032.6|105085.8|105035.8|105081.6|105031.6|7
1727467660000|2024-09-27 20:07:40|105082.8|105032.8|105082.8|105032.8|105082.8|105032.8|105082.4|105032.4|4
1727467670000|2024-09-27 20:07:50|105082.6|105032.6|105082.5|105032.5|105082.6|105032.6|105082.5|105032.5|4
1727467680000|2024-09-27 20:08:00|105082.4|105032.4|105083.3|105033.3|105083.3|105033.3|105081.9|105031.9|9
1727467690000|2024-09-27 20:08:10|105083.4|105033.4|105083|105033|105083.5|105033.5|105082.3|105032.3|8
1727467700000|2024-09-27 20:08:20|105083.1|105033.1|105082.9|105032.9|105083.1|105033.1|105082.2|105032.2|5
1727467710000|2024-09-27 20:08:30|105083|105033|105082.9|105032.9|105083|105033|105082.9|105032.9|2
1727467720000|2024-09-27 20:08:40|105083.2|105033.2|105083.3|105033.3|105083.3|105033.3|105083.2|105033.2|4
1727467730000|2024-09-27 20:08:50|105083.6|105033.6|105084.4|105034.4|105084.4|105034.4|105083.6|105033.6|4
1727467740000|2024-09-27 20:09:00|105084|105034|105083|105033|105084|105034|105082.1|105032.1|8
1727467750000|2024-09-27 20:09:10|105082.9|105032.9|105083.7|105033.7|105083.7|105033.7|105082.9|105032.9|4
1727467760000|2024-09-27 20:09:20|105083.6|105033.6|105082.5|105032.5|105083.6|105033.6|105082.5|105032.5|5
1727467770000|2024-09-27 20:09:30|105082.4|105032.4|105081.5|105031.5|105082.4|105032.4|105081.5|105031.5|6
1727467780000|2024-09-27 20:09:40|105081.7|105031.7|105081.8|105031.8|105081.9|105031.9|105081.7|105031.7|3
1727467790000|2024-09-27 20:09:50|105082.1|105032.1|105083.3|105033.3|105083.4|105033.4|105082|105032|9
1727467800000|2024-09-27 20:10:00|105083.1|105033.1|105084.3|105034.3|105084.3|105034.3|105083|105033|7
1727467810000|2024-09-27 20:10:10|105084.4|105034.4|105087.6|105037.6|105087.8|105037.8|105084.4|105034.4|9
1727467820000|2024-09-27 20:10:20|105087.2|105037.2|105087.2|105037.2|105087.2|105037.2|105087.2|105037.2|1
1727467830000|2024-09-27 20:10:30|105087.1|105037.1|105084.8|105034.8|105087.5|105037.5|105084.8|105034.8|8
1727467840000|2024-09-27 20:10:40|105084.9|105034.9|105084.5|105034.5|105084.9|105034.9|105084.5|105034.5|5
1727467850000|2024-09-27 20:10:50|105084.6|105034.6|105084.5|105034.5|105084.6|105034.6|105084.5|105034.5|2
1727467860000|2024-09-27 20:11:00|105084.6|105034.6|105084.3|105034.3|105084.6|105034.6|105084.3|105034.3|2
1727467870000|2024-09-27 20:11:10|105084.2|105034.2|105086.6|105036.6|105086.6|105036.6|105083.6|105033.6|7
1727467880000|2024-09-27 20:11:20|105086.7|105036.7|105086.5|105036.5|105086.7|105036.7|105086.5|105036.5|2
1727467890000|2024-09-27 20:11:30|105086.4|105036.4|105087.2|105037.2|105087.3|105037.3|105086.4|105036.4|4
1727467900000|2024-09-27 20:11:40|105087.1|105037.1|105086.9|105036.9|105087.1|105037.1|105086.9|105036.9|2
1727467910000|2024-09-27 20:11:50|105086.8|105036.8|105086.8|105036.8|105086.8|105036.8|105086.8|105036.8|1
1727467920000|2024-09-27 20:12:00|105086.9|105036.9|105086.2|105036.2|105086.9|105036.9|105086.2|105036.2|5
1727467930000|2024-09-27 20:12:10|105086.1|105036.1|105084.4|105034.4|105086.1|105036.1|105084.4|105034.4|2
1727467940000|2024-09-27 20:12:20|105084.5|105034.5|105082.6|105032.6|105084.5|105034.5|105081.1|105031.1|9
1727467950000|2024-09-27 20:12:30|105082.5|105032.5|105082.6|105032.6|105082.6|105032.6|105082.5|105032.5|2
1727467960000|2024-09-27 20:12:40|105082.3|105032.3|105081.9|105031.9|105082.8|105032.8|105081.9|105031.9|4
1727467970000|2024-09-27 20:12:50|105081.8|105031.8|105082.2|105032.2|105082.2|105032.2|105081.8|105031.8|2
1727467980000|2024-09-27 20:13:00|105082.4|105032.4|105082.5|105032.5|105082.5|105032.5|105082.4|105032.4|2
1727467990000|2024-09-27 20:13:10|105082.4|105032.4|105082.3|105032.3|105082.5|105032.5|105082.3|105032.3|4
1727468000000|2024-09-27 20:13:20|105081.8|105031.8|105081.9|105031.9|105081.9|105031.9|105081.8|105031.8|4
1727468010000|2024-09-27 20:13:30|105082|105032|105081.8|105031.8|105082|105032|105081.8|105031.8|3
1727468020000|2024-09-27 20:13:40|105081.7|105031.7|105081.9|105031.9|105081.9|105031.9|105081.7|105031.7|3
1727468030000|2024-09-27 20:13:50|105081.6|105031.6|105082.2|105032.2|105082.4|105032.4|105081.6|105031.6|4
1727468040000|2024-09-27 20:14:00|105082.4|105032.4|105082.5|105032.5|105082.5|105032.5|105082.4|105032.4|4
1727468050000|2024-09-27 20:14:10|105082.6|105032.6|105082|105032|105082.6|105032.6|105081.9|105031.9|5
1727468060000|2024-09-27 20:14:20|105081.9|105031.9|105082|105032|105082|105032|105081.9|105031.9|2
1727468070000|2024-09-27 20:14:30|105081.9|105031.9|105081.8|105031.8|105082|105032|105081.8|105031.8|4
1727468080000|2024-09-27 20:14:40|105081.9|105031.9|105082.5|105032.5|105082.5|105032.5|105081.9|105031.9|2
1727468090000|2024-09-27 20:14:50|105082.3|105032.3|105079.3|105029.3|105082.3|105032.3|105079.3|105029.3|3
1727468100000|2024-09-27 20:15:00|105080.2|105030.2|105079|105029|105082.3|105032.3|105077.4|105027.4|11
1727468110000|2024-09-27 20:15:10|105078.5|105028.5|105079.2|105029.2|105080.7|105030.7|105077.7|105027.7|21
1727468120000|2024-09-27 20:15:20|105079.4|105029.4|105080.1|105030.1|105084|105034|105078.1|105028.1|34
1727468130000|2024-09-27 20:15:30|105079.5|105029.5|105082.5|105032.5|105083.8|105033.8|105078.5|105028.5|32
1727468140000|2024-09-27 20:15:40|105081.5|105031.5|105082.6|105032.6|105130.2|105032.9|105081.3|104985.2|25
1727468150000|2024-09-27 20:15:50|105083.6|105033.6|105084.9|105034.9|105139.2|105036|105080.9|104981|38
1727468160000|2024-09-27 20:16:00|105084.8|105034.8|105084.8|105034.8|105088.6|105038.6|105082.4|105032.4|29
1727468170000|2024-09-27 20:16:10|105084.2|105034.2|105084.7|105034.7|105086.3|105036.3|105084|105034|22
1727468180000|2024-09-27 20:16:20|105085.3|105035.3|105088.8|105038.8|105089|105039|105084.4|105034.4|26
1727468190000|2024-09-27 20:16:30|105088.3|105038.3|105088.6|105038.6|105088.9|105038.9|105087.9|105037.9|25
1727468200000|2024-09-27 20:16:40|105088.3|105038.3|105092|105042|105097.6|105047.6|105088.1|105038.1|35
1727468210000|2024-09-27 20:16:50|105091.9|105041.9|105091|105041|105092|105042|105090.6|105040.6|10
1727468220000|2024-09-27 20:17:00|105090.9|105040.9|105090.6|105040.6|105090.9|105040.9|105087.5|105037.5|33
1727468230000|2024-09-27 20:17:10|105090.2|105040.2|105090.1|105040.1|105090.9|105040.9|105089.8|105039.8|18
1727468240000|2024-09-27 20:17:20|105090.4|105040.4|105090.8|105040.8|105090.8|105040.8|105089.8|105039.8|16
1727468250000|2024-09-27 20:17:30|105090.5|105040.5|105090.7|105040.7|105090.8|105040.8|105090.1|105040.1|12
1727468260000|2024-09-27 20:17:40|105090.9|105040.9|105090.8|105040.8|105091.2|105041.2|105090.8|105040.8|4
1727468270000|2024-09-27 20:17:50|105090.7|105040.7|105081.9|105031.9|105090.7|105040.7|105080|105030|28
1727468280000|2024-09-27 20:18:00|105082.3|105032.3|105075.1|105025.1|105129.8|105032.3|105065.4|104961.7|26
1727468290000|2024-09-27 20:18:10|105079.3|105029.3|105078.9|105028.9|105079.4|105029.4|105078.3|105028.3|12
1727468300000|2024-09-27 20:18:20|105079|105029|105079.9|105029.9|105085.1|105035.1|105078.2|105028.2|17
1727468310000|2024-09-27 20:18:30|105080.4|105030.4|105078.9|105028.9|105082.6|105032.6|105073.6|105023.6|20
1727468320000|2024-09-27 20:18:40|105077.6|105027.6|105077.1|105027.1|105084.3|105034.3|105073.9|105023.9|23
1727468330000|2024-09-27 20:18:50|105077.3|105027.3|105083.7|105033.7|105091.4|105041.4|105077.3|105027.3|45
1727468340000|2024-09-27 20:19:00|105088.2|105038.2|105089.4|105039.4|105093.5|105043.5|105077.8|105027.8|74
1727468350000|2024-09-27 20:19:10|105083.6|105033.6|105087.8|105037.8|105156.8|105042.3|105065.5|104960.9|75
1727468360000|2024-09-27 20:19:20|105086.3|105036.3|105079.1|105029.1|105151.9|105038.9|105069.3|104966.9|71
1727468370000|2024-09-27 20:19:30|105082.5|105032.5|105084|105034|105147.4|105039.2|105069.8|104971.6|67
1727468380000|2024-09-27 20:19:40|105079.6|105029.6|105086.9|105036.9|105153.3|105039.2|105067.5|104968|70
1727468390000|2024-09-27 20:19:50|105086|105036|105136.4|104991.8|105156.8|105040|105078.9|104969.3|69
1727468400000|2024-09-27 20:20:00|105128.6|104998.4|105077.9|105027.9|105152.9|105038.2|105077.4|104967.2|38
1727468410000|2024-09-27 20:20:10|105077.8|105027.8|105069.7|105019.7|105081|105031|105069.2|105019.2|19
1727468420000|2024-09-27 20:20:20|105069.8|105019.8|105072.1|105022.1|105072.2|105022.2|105069.7|105019.7|10
1727468430000|2024-09-27 20:20:30|105072.5|105022.5|105071.9|105021.9|105072.5|105022.5|105071.5|105021.5|8
1727468440000|2024-09-27 20:20:40|105072.3|105022.3|105069.6|105019.6|105073.3|105023.3|105064.9|105014.9|18
1727468450000|2024-09-27 20:20:50|105069.1|105019.1|105069.2|105019.2|105069.2|105019.2|105068.5|105018.5|6
1727468460000|2024-09-27 20:21:00|105068.9|105018.9|105067.7|105017.7|105068.9|105018.9|105067.5|105017.5|8
1727468470000|2024-09-27 20:21:10|105068.2|105018.2|105068.3|105018.3|105070.4|105020.4|105067.9|105017.9|14
1727468480000|2024-09-27 20:21:20|105068.9|105018.9|105069|105019|105070.2|105020.2|105068.3|105018.3|10
1727468490000|2024-09-27 20:21:30|105069.7|105019.7|105064.4|105014.4|105069.7|105019.7|105061.1|105011.1|19
1727468500000|2024-09-27 20:21:40|105064.9|105014.9|105069.6|105019.6|105069.7|105019.7|105063.2|105013.2|11
1727468510000|2024-09-27 20:21:50|105069.2|105019.2|105068.8|105018.8|105069.2|105019.2|105068.8|105018.8|3
1727468520000|2024-09-27 20:22:00|105068.9|105018.9|105069.1|105019.1|105069.1|105019.1|105068.9|105018.9|3
1727468530000|2024-09-27 20:22:10|105069|105019|105063.8|105013.8|105069.9|105019.9|105062.2|105012.2|24
1727468540000|2024-09-27 20:22:20|105064.4|105014.4|105063.5|105013.5|105064.4|105014.4|105063.3|105013.3|6
1727468550000|2024-09-27 20:22:30|105063.4|105013.4|105062.3|105012.3|105063.5|105013.5|105062.3|105012.3|5
1727468560000|2024-09-27 20:22:40|105062.7|105012.7|105067.3|105017.3|105067.3|105017.3|105062.7|105012.7|6
1727468570000|2024-09-27 20:22:50|105066.7|105016.7|105067.8|105017.8|105067.8|105017.8|105061.7|105011.7|6
1727468580000|2024-09-27 20:23:00|105068.2|105018.2|105068.8|105018.8|105068.8|105018.8|105067.9|105017.9|8
1727468590000|2024-09-27 20:23:10|105068.2|105018.2|105068|105018|105069|105019|105067.7|105017.7|9
1727468600000|2024-09-27 20:23:20|105068.1|105018.1|105066.8|105016.8|105068.3|105018.3|105066.8|105016.8|6
1727468610000|2024-09-27 20:23:30|105066.5|105016.5|105066.9|105016.9|105066.9|105016.9|105065.5|105015.5|11
1727468620000|2024-09-27 20:23:40|105066.5|105016.5|105066.6|105016.6|105067|105017|105066.5|105016.5|5
1727468630000|2024-09-27 20:23:50|105066.5|105016.5|105065.1|105015.1|105066.5|105016.5|105064.9|105014.9|8
1727468640000|2024-09-27 20:24:00|105065|105015|105059.4|105009.4|105065|105015|105057.8|105007.8|19
1727468650000|2024-09-27 20:24:10|105059.3|105009.3|105060.1|105010.1|105060.4|105010.4|105059.3|105009.3|7
1727468660000|2024-09-27 20:24:20|105060.3|105010.3|105061.8|105011.8|105061.8|105011.8|105059.6|105009.6|7
1727468670000|2024-09-27 20:24:30|105062.4|105012.4|105062.3|105012.3|105064.4|105014.4|105062.3|105012.3|10
1727468680000|2024-09-27 20:24:40|105062.8|105012.8|105063.9|105013.9|105064.3|105014.3|105062.8|105012.8|12
1727468690000|2024-09-27 20:24:50|105064.3|105014.3|105066.3|105016.3|105066.3|105016.3|105064.3|105014.3|10
1727468700000|2024-09-27 20:25:00|105064.5|105014.5|105060.3|105010.3|105064.5|105014.5|105060.3|105010.3|12
1727468710000|2024-09-27 20:25:10|105061|105011|105062.7|105012.7|105066.9|105016.9|105053.6|105003.6|21
1727468720000|2024-09-27 20:25:20|105062|105012|105065.5|105015.5|105074.5|105024.5|105058.7|105008.7|46
1727468730000|2024-09-27 20:25:30|105066|105016|105061.1|105011.1|105072.1|105022.1|105052.9|105002.9|34
1727468740000|2024-09-27 20:25:40|105067.2|105017.2|105062.3|105012.3|105069|105019|105055.5|105005.5|27
1727468750000|2024-09-27 20:25:50|105062.1|105012.1|105061.6|105011.6|105062.6|105012.6|105061.6|105011.6|4
1727468760000|2024-09-27 20:26:00|105061.5|105011.5|105061.5|105011.5|105061.5|105011.5|105061.5|105011.5|1
1727468770000|2024-09-27 20:26:10|105061.6|105011.6|105059.9|105009.9|105062.8|105012.8|105058.1|105008.1|13
1727468780000|2024-09-27 20:26:20|105060.1|105010.1|105055.2|105005.2|105060.1|105010.1|105052.2|105002.2|9
1727468790000|2024-09-27 20:26:30|105056|105006|105059|105009|105059|105009|105056|105006|5
1727468800000|2024-09-27 20:26:40|105058.7|105008.7|105054.8|105004.8|105058.8|105008.8|105054.5|105004.5|13
1727468810000|2024-09-27 20:26:50|105055|105005|105055.2|105005.2|105056.1|105006.1|105054.1|105004.1|13
1727468820000|2024-09-27 20:27:00|105054.3|105004.3|105054.4|105004.4|105055.7|105005.7|105054.3|105004.3|10
1727468830000|2024-09-27 20:27:10|105052.9|105002.9|105054.1|105004.1|105054.9|105004.9|105052.3|105002.3|10
1727468840000|2024-09-27 20:27:20|105054|105004|105054.2|105004.2|105054.7|105004.7|105053.1|105003.1|9
1727468850000|2024-09-27 20:27:30|105054|105004|105054|105004|105055.1|105005.1|105054|105004|7
1727468860000|2024-09-27 20:27:40|105054.4|105004.4|105054.3|105004.3|105054.8|105004.8|105053.6|105003.6|9
1727468870000|2024-09-27 20:27:50|105055.5|105005.5|105052.7|105002.7|105055.5|105005.5|105052.6|105002.6|12
1727468880000|2024-09-27 20:28:00|105051.8|105001.8|105055.7|105005.7|105059.1|105009.1|105049.5|104999.5|23
1727468890000|2024-09-27 20:28:10|105053.9|105003.9|105055.5|105005.5|105057.5|105007.5|105053.5|105003.5|18
1727468900000|2024-09-27 20:28:20|105056.1|105006.1|105049.6|104999.6|105056.5|105006.5|105047.7|104997.7|12
1727468910000|2024-09-27 20:28:30|105050.3|105000.3|105050.2|105000.2|105050.7|105000.7|105049.7|104999.7|7
1727468920000|2024-09-27 20:28:40|105049.9|104999.9|105050|105000|105050.8|105000.8|105049.5|104999.5|11
1727468930000|2024-09-27 20:28:50|105049.8|104999.8|105047.7|104997.7|105051.4|105001.4|105046.3|104996.3|11
1727468940000|2024-09-27 20:29:00|105047.8|104997.8|105041.2|104991.2|105047.8|104997.8|105034|104984|20
1727468950000|2024-09-27 20:29:10|105041.4|104991.4|105044.7|104994.7|105045.6|104995.6|105041.4|104991.4|18
1727468960000|2024-09-27 20:29:20|105044.5|104994.5|105043.8|104993.8|105054.4|105004.4|105043.6|104993.6|28
1727468970000|2024-09-27 20:29:30|105044.6|104994.6|105047.7|104997.7|105054.9|105004.9|105042.7|104992.7|50
1727468980000|2024-09-27 20:29:40|105049.9|104999.9|105047.9|104997.9|105088.1|105001.2|105043.8|104957.5|61
1727468990000|2024-09-27 20:29:50|105045.9|104995.9|105040.5|104990.5|105086.6|105008.2|105040.5|104958.3|66
1727469000000|2024-09-27 20:30:00|105041.4|104991.4|105051.5|105001.5|105057.7|105007.7|105037.9|104987.9|66
1727469010000|2024-09-27 20:30:10|105053.4|105003.4|105056.5|105006.5|105057.6|105007.6|105044.4|104994.4|45
1727469020000|2024-09-27 20:30:20|105056.4|105006.4|105057.2|105007.2|105062.4|105012.4|105052.5|105002.5|45
1727469030000|2024-09-27 20:30:30|105056.3|105006.3|105061.3|105011.3|105063.1|105013.1|105055.6|105005.6|44
1727469040000|2024-09-27 20:30:40|105061.5|105011.5|105064.7|105014.7|105064.7|105014.7|105058.2|105008.2|31
1727469050000|2024-09-27 20:30:50|105064.3|105014.3|105071.5|105021.5|105080.9|105030.9|105063.1|105013.1|34
1727469060000|2024-09-27 20:31:00|105064.3|105014.3|105070.8|105020.8|105071.5|105021.5|105063.3|105013.3|21
1727469070000|2024-09-27 20:31:10|105071.3|105021.3|105070.7|105020.7|105071.4|105021.4|105070|105020|6
1727469080000|2024-09-27 20:31:20|105071.3|105021.3|105073|105023|105073.5|105023.5|105068.5|105018.5|10
1727469090000|2024-09-27 20:31:30|105071.6|105021.6|105072.1|105022.1|105073.1|105023.1|105071.6|105021.6|10
1727469100000|2024-09-27 20:31:40|105071.9|105021.9|105068.5|105018.5|105072.6|105022.6|105067.8|105017.8|20
1727469110000|2024-09-27 20:31:50|105068.4|105018.4|105067|105017|105068.8|105018.8|105066.8|105016.8|28
1727469120000|2024-09-27 20:32:00|105066.8|105016.8|105065.6|105015.6|105068.6|105018.6|105065.6|105015.6|16
1727469130000|2024-09-27 20:32:10|105065.9|105015.9|105067.5|105017.5|105068|105018|105065.6|105015.6|17
1727469140000|2024-09-27 20:32:20|105067.6|105017.6|105066.2|105016.2|105072|105022|105061.5|105011.5|36
1727469150000|2024-09-27 20:32:30|105066.4|105016.4|105065.4|105015.4|105072.2|105022.2|105064.7|105014.7|21
1727469160000|2024-09-27 20:32:40|105065.7|105015.7|105070.4|105020.4|105071.1|105021.1|105065.7|105015.7|9
1727469170000|2024-09-27 20:32:50|105070.6|105020.6|105070.6|105020.6|105071.3|105021.3|105063.2|105013.2|20
1727469180000|2024-09-27 20:33:00|105064.8|105014.8|105070.6|105020.6|105070.8|105020.8|105064.1|105014.1|15
1727469190000|2024-09-27 20:33:10|105071.3|105021.3|105069.2|105019.2|105071.3|105021.3|105067.8|105017.8|9
1727469200000|2024-09-27 20:33:20|105071.4|105021.4|105068.9|105018.9|105071.4|105021.4|105067.8|105017.8|20
1727469210000|2024-09-27 20:33:30|105068.8|105018.8|105069.6|105019.6|105071.6|105021.6|105068.3|105018.3|23
1727469220000|2024-09-27 20:33:40|105070.3|105020.3|105070.6|105020.6|105071.6|105021.6|105068.7|105018.7|29
1727469230000|2024-09-27 20:33:50|105070.4|105020.4|105068.8|105018.8|105071.3|105021.3|105068.8|105018.8|12
1727469240000|2024-09-27 20:34:00|105069.2|105019.2|105070|105020|105070|105020|105068.5|105018.5|15
1727469250000|2024-09-27 20:34:10|105068.9|105018.9|105068.9|105018.9|105071.3|105021.3|105068.4|105018.4|38
1727469260000|2024-09-27 20:34:20|105069.2|105019.2|105076.5|104937.4|105098.7|105021.9|105037.4|104937.4|45
1727469270000|2024-09-27 20:34:30|105076.7|104940.4|105068.1|104925.5|105080|104989.1|105032|104925.5|77
1727469280000|2024-09-27 20:34:40|105068|104924.1|105075.9|104939.4|105079.3|104947.6|105066.2|104924.1|77
1727469290000|2024-09-27 20:34:50|105075.5|104938.9|105076.4|104943.1|105079.9|104986.2|105034.1|104932.2|79
1727469300000|2024-09-27 20:35:00|105075.3|104946|105067.5|104939.5|105077.5|104985.2|105035|104929.4|79
1727469310000|2024-09-27 20:35:10|105071.3|104944.3|105057|104926.3|105071.3|104980.8|105021.7|104926.3|79
1727469320000|2024-09-27 20:35:20|105054|104922.9|105064.3|104935.7|105095.9|104976.8|105019.3|104897.9|79
1727469330000|2024-09-27 20:35:30|105063.9|104935.6|105060.5|104932|105067.7|104979.3|105018.2|104923.8|77
1727469340000|2024-09-27 20:35:40|105060.9|104932.6|105058.7|104931|105066.7|104978.9|105018.7|104927.6|77
1727469350000|2024-09-27 20:35:50|105020.5|104970.5|105062.4|104931.4|105065.9|104977.5|105019.7|104920.6|76
1727469360000|2024-09-27 20:36:00|105063.2|104929.1|105063.9|104935|105067.4|104978.5|105020.7|104922.8|78
1727469370000|2024-09-27 20:36:10|105064.4|104935.3|105020.9|104970.9|105068.4|104982.8|105019.6|104925.1|77
1727469380000|2024-09-27 20:36:20|105058.9|104932.6|105068.9|104938.9|105072.6|104983.2|105019.2|104924.4|77
1727469390000|2024-09-27 20:36:30|105068.8|104938.5|105028|104978|105068.8|104982.7|105020.1|104930.3|76
1727469400000|2024-09-27 20:36:40|105027.8|104977.8|105072.5|104936|105089.7|104979.5|105021.8|104917.8|76
1727469410000|2024-09-27 20:36:50|105070.5|104937.6|105076.5|104942.6|105077.2|104984.5|105021.7|104930.4|77
1727469420000|2024-09-27 20:37:00|105079.3|104934.4|105073.5|104936|105080.2|104983.7|105033.2|104931.2|74
1727469430000|2024-09-27 20:37:10|105073.4|104936.1|105069.9|104942|105111.6|104993.6|105037.1|104911.3|71
1727469440000|2024-09-27 20:37:20|105068.7|104942.3|105033|104983|105077.4|104988.7|105027.9|104931.6|80
1727469450000|2024-09-27 20:37:30|105030.9|104980.9|105066.4|104940.1|105073.6|104991.4|105026.8|104940.1|72
1727469460000|2024-09-27 20:37:40|105033.2|104983.2|105035.3|104985.3|105078.5|104989.9|105025.1|104941.5|77
1727469470000|2024-09-27 20:37:50|105034.3|104984.3|105031.4|104981.4|105072.9|104990.4|105029.6|104937.4|71
1727469480000|2024-09-27 20:38:00|105032.8|104982.8|105039.9|104989.9|105074.2|104990.1|105029.3|104937.7|73
1727469490000|2024-09-27 20:38:10|105041|104991|105070.6|104942.1|105074.6|104991.1|105023.7|104937.9|74
1727469500000|2024-09-27 20:38:20|105072.6|104941.3|105032.5|104982.5|105079.3|104991|105029.4|104939.1|70
1727469510000|2024-09-27 20:38:30|105033|104983|105079.6|104953.1|105082.5|104995|105025.4|104937.4|68
1727469520000|2024-09-27 20:38:40|105038.5|104988.5|105073.9|104947.7|105083.1|104994.6|105034.1|104942.7|76
1727469530000|2024-09-27 20:38:50|105037|104987|105074.3|104943.2|105082.6|104992.1|105029.1|104935.6|75
1727469540000|2024-09-27 20:39:00|105071.7|104941.1|105079.9|104946.2|105083.1|104994.4|105031.8|104937.8|75
1727469550000|2024-09-27 20:39:10|105081.4|104948.9|105041.3|104991.3|105108.8|105000.2|105038.1|104915.2|77
1727469560000|2024-09-27 20:39:20|105078.9|104953.1|105039.3|104989.3|105082.7|104997.1|105037|104938.4|73
1727469570000|2024-09-27 20:39:30|105078.5|104952|105078.3|104941.4|105081.4|104996.4|105036.9|104941.4|77
1727469580000|2024-09-27 20:39:40|105078|104944.6|105074.3|104946.8|105104.2|104998.7|105035.9|104933.8|78
1727469590000|2024-09-27 20:39:50|105076.1|104950.5|105081|104955.6|105108.8|104998.2|105036.4|104926|78
1727469600000|2024-09-27 20:40:00|105080.5|104946.4|105091.7|104962.2|105094.7|105007.1|105036.8|104946|77
1727469610000|2024-09-27 20:40:10|105086.4|104946.9|105050.9|105000.9|105092.6|105002.3|105043.1|104945.3|77
1727469620000|2024-09-27 20:40:20|105087.2|104958|105082.6|104953.9|105094.8|105008.8|105047.2|104942.9|73
1727469630000|2024-09-27 20:40:30|105044.1|104994.1|105044.4|104994.4|105091.9|104999.4|105043.9|104937.6|77
1727469640000|2024-09-27 20:40:40|105082.4|104957.1|105085.4|104953.3|105095.5|105007.4|105049.8|104939.7|75
1727469650000|2024-09-27 20:40:50|105085.6|104955.6|105048.9|104998.9|105096.9|105005.5|105047.8|104946.7|78
1727469660000|2024-09-27 20:41:00|105084.6|104956.8|105085.5|104941.9|105095.6|105009.5|105045.8|104941.9|77
1727469670000|2024-09-27 20:41:10|105085.8|104944.4|105095.6|104953|105119.2|105011.6|105050.6|104927.4|78
1727469680000|2024-09-27 20:41:20|105090.3|104954.1|105086.4|104938.6|105094.1|104964|105082.9|104936.3|71
1727469690000|2024-09-27 20:41:30|105087.6|104938.2|105087.9|104953.4|105093.4|104959|105080.5|104930|78
1727469700000|2024-09-27 20:41:40|105087.3|104945|105092|104952.7|105092.6|104963.5|105080.2|104938.8|73
1727469710000|2024-09-27 20:41:50|105084.5|104943|105092.4|104957.5|105093.2|104999.4|105049.4|104939.4|73
1727469720000|2024-09-27 20:42:00|105091.5|104956.9|105089.9|104963|105095|105002.2|105049.4|104940|67
1727469730000|2024-09-27 20:42:10|105091.2|104950.9|105085.2|104944.3|105093.9|105003.1|105048.2|104941.4|70
1727469740000|2024-09-27 20:42:20|105085.7|104949.7|105096|104949.6|105106|104962.5|105082.4|104929.8|79
1727469750000|2024-09-27 20:42:30|105098.7|104956.9|105104.5|104958.9|105128.6|105003.9|105047.8|104921|76
1727469760000|2024-09-27 20:42:40|105108.9|104951.2|105097.5|104966.1|105125|105003.1|105052.3|104922.7|78
1727469770000|2024-09-27 20:42:50|105093.7|104963.9|105103.9|104961.3|105121.3|105008.2|105057|104941.3|75
1727469780000|2024-09-27 20:43:00|105105.9|104965.8|105058.4|105008.4|105141.6|105018.3|105057.1|104932|76
1727469790000|2024-09-27 20:43:10|105119|104947.6|105099.6|104958.1|105137.4|105015.6|105060.7|104935.6|78
1727469800000|2024-09-27 20:43:20|105104.7|104964.5|105096.8|104953.6|105106.1|104966.6|105094.3|104943|70
1727469810000|2024-09-27 20:43:30|105096.6|104955.2|105102.8|104967.4|105109|104972.5|105092.6|104938.7|73
1727469820000|2024-09-27 20:43:40|105097.9|104969.4|105098.4|104944.8|105106|104969.4|105088.7|104943.4|74
1727469830000|2024-09-27 20:43:50|105097.8|104956.1|105100.2|104969.3|105106.3|104972|105092.2|104944.8|73
1727469840000|2024-09-27 20:44:00|105098.1|104965.9|105099|104961.7|105105.1|104970.3|105090.1|104946.1|74
1727469850000|2024-09-27 20:44:10|105102.5|104966.1|105098.9|104954.7|105106.8|105010.8|105060.3|104943.6|77
1727469860000|2024-09-27 20:44:20|105100|104946.5|105093.3|104958.9|105105.2|104974.2|105087.6|104942.4|70
1727469870000|2024-09-27 20:44:30|105088.5|104954.6|105092.1|104943.6|105117.8|104995.1|105043.4|104922|73
1727469880000|2024-09-27 20:44:40|105095.2|104945.6|105096.8|104953.5|105101.8|104958.8|105087.1|104929.9|71
1727469890000|2024-09-27 20:44:50|105093.6|104952.4|105094.3|104935.8|105097.5|104957|105084.5|104918.1|68
1727469900000|2024-09-27 20:45:00|105092.6|104931.6|105088.8|104932.3|105097.9|104957.1|105082.5|104926.4|73
1727469910000|2024-09-27 20:45:10|105089.1|104928.9|105099.7|104945.7|105104.3|104965.4|105087.4|104923.3|66
1727469920000|2024-09-27 20:45:20|105101.3|104945.2|105111.3|104944.7|105114.6|104965.1|105099.1|104929.1|70
1727469930000|2024-09-27 20:45:30|105105.8|104944.2|105110.9|104926.3|105121.4|104958.4|105101|104926|74
1727469940000|2024-09-27 20:45:40|105105.2|104950.6|105118.3|104943.7|105118.3|104958.1|105101|104925.4|75
1727469950000|2024-09-27 20:45:50|105112.2|104946.7|105109.2|104951.9|105116.1|104968.4|105095.4|104927.3|69
1727469960000|2024-09-27 20:46:00|105109.1|104949.4|105103|104949.9|105115.5|104967.4|105101.7|104929.3|64
1727469970000|2024-09-27 20:46:10|105103.8|104949.5|105113.5|104945|105122.2|104996.3|105046.3|104932.6|66
1727469980000|2024-09-27 20:46:20|105114.1|104944.9|105104.1|104949.4|105124.3|105010.6|105060.6|104931.7|78
1727469990000|2024-09-27 20:46:30|105104.6|104948|105097.8|104950|105114.3|104997.9|105047.9|104929.3|69
1727470000000|2024-09-27 20:46:40|105111.7|104940.5|105113.1|104947.6|105115.2|104976.2|105094.8|104931|71
1727470010000|2024-09-27 20:46:50|105112|104963.9|105105.1|104956.3|105116.7|105001.5|105050.6|104938.1|69
1727470020000|2024-09-27 20:47:00|105104.4|104954|105103.7|104943.5|105116.2|104965.4|105094.6|104930.3|67
1727470030000|2024-09-27 20:47:10|105112.6|104937.1|105105.5|104950.1|105117.2|104971.7|105100.2|104932.5|68
1727470040000|2024-09-27 20:47:20|105107.6|104939.7|105116.7|104931.4|105120.7|104971.7|105097.5|104925.2|74
1727470050000|2024-09-27 20:47:30|105107.8|104948.1|105118.5|104940.4|105120.6|104964.9|105103.9|104928.4|67
1727470060000|2024-09-27 20:47:40|105118.4|104944.3|105112.8|104951.7|105121.5|104971.1|105101.6|104930.7|73
1727470070000|2024-09-27 20:47:50|105110.6|104933.6|105116.4|104932|105122.1|104961.6|105103.7|104924.1|71
1727470080000|2024-09-27 20:48:00|105118.8|104938.4|105114.2|104938|105136.7|104964.2|105102.7|104922.9|76
1727470090000|2024-09-27 20:48:10|105115.5|104932.9|105108|104952.1|105136.3|104964.6|105093.3|104922.5|79
1727470100000|2024-09-27 20:48:20|105119.7|104953.2|105111.3|104958.2|105133|105003.7|105047.6|104921.3|74
1727470110000|2024-09-27 20:48:30|105117.2|104951.5|105126.1|104950.8|105143.4|105007.9|105053.8|104926.9|78
1727470120000|2024-09-27 20:48:40|105121.9|104945.3|105104.4|104937.9|105121.9|104960.2|105100.5|104924.4|69
1727470130000|2024-09-27 20:48:50|105107|104931.8|105109.4|104957.2|105112.2|104958.3|105102.6|104929.8|76
1727470140000|2024-09-27 20:49:00|105108.1|104957.1|105110.6|104944.7|105118|104959.4|105097.9|104928.9|78
1727470150000|2024-09-27 20:49:10|105109.5|104946.7|105108|104954.8|105110.4|104959.1|105102.8|104931.8|55
1727470160000|2024-09-27 20:49:20|105108.1|104955.2|105114.4|104953.6|105120.1|104963.9|105103.8|104941.8|51
1727470170000|2024-09-27 20:49:30|105113.1|104945.7|105113.4|104944.5|105116.5|104967.6|105105.4|104935|56
1727470180000|2024-09-27 20:49:40|105109.7|104937.5|105109.1|104955|105118|104969|105103.8|104936.3|48
1727470190000|2024-09-27 20:49:50|105109.9|104950.6|105115.9|104961.2|105121.8|104969.1|105103.4|104936.6|58
1727470200000|2024-09-27 20:50:00|105117.1|104952.6|105104.6|104945|105122.3|104957|105102.1|104928.9|62
1727470210000|2024-09-27 20:50:10|105103.1|104954.7|105107|104954.2|105112.2|104965|105091.7|104941.9|46
1727470220000|2024-09-27 20:50:20|105107.1|104952.7|105112.8|104967.1|105117.6|104967.2|105100.1|104941.8|54
1727470230000|2024-09-27 20:50:30|105114.3|104947.1|105106.1|104954.7|105119.2|104977.6|105091.6|104941.2|47
1727470240000|2024-09-27 20:50:40|105104|104956.7|105108.1|104955|105116.7|104971.7|105098.9|104944.4|53
1727470250000|2024-09-27 20:50:50|105108.2|104954.3|105105.2|104947.5|105116.3|104966.9|105098.2|104937.5|57
1727470260000|2024-09-27 20:51:00|105103.9|104947.6|105108.9|104946.3|105119.8|104970.4|105100.1|104933.7|62
1727470270000|2024-09-27 20:51:10|105111|104944.6|105104.9|104947.1|105112.2|104968.5|105102.1|104929.9|67
1727470280000|2024-09-27 20:51:20|105109|104952.1|105108.6|104949.6|105117.4|104961.3|105094.2|104936.1|59
1727470290000|2024-09-27 20:51:30|105108.9|104946.7|105104.7|104947.9|105115.5|104965|105079.4|104920.6|73
1727470300000|2024-09-27 20:51:40|105095.2|104959|105135.5|104942.9|105153|104970.3|105086.7|104923.5|72
1727470310000|2024-09-27 20:51:50|105132.4|104946.9|105131.6|104951.2|105144.1|104983.6|105111.8|104934|71
1727470320000|2024-09-27 20:52:00|105136.2|104971|105121.5|104932.9|105154.7|104971|105107.8|104932.9|77
1727470330000|2024-09-27 20:52:10|105125.9|104929.2|105119.9|104953.7|105149.4|104971.5|105110.6|104925.7|77
1727470340000|2024-09-27 20:52:20|105113|104961|105138|104946.3|105155.8|104982.2|105110.6|104933.4|74
1727470350000|2024-09-27 20:52:30|105135.9|104941|105123.9|104963.5|105154.7|104978.7|105106.7|104939.7|76
1727470360000|2024-09-27 20:52:40|105131.7|104946.6|105125.2|104958.9|105161.7|104982|105118|104940.1|76
1727470370000|2024-09-27 20:52:50|105137.2|104951.8|105141.4|104943.9|105163.7|104974.7|105118.9|104937.6|79
1727470380000|2024-09-27 20:53:00|105143.2|104943.2|105134.8|104941.6|105157.3|104976.5|105111.9|104931.3|77
1727470390000|2024-09-27 20:53:10|105135.3|104935.3|105134.9|104953.3|105147.2|104961|105116.4|104933.6|75
1727470400000|2024-09-27 20:53:20|105134|104951.5|105079.8|105029.8|105153.8|105029.8|105079.8|104931.1|78
1727470410000|2024-09-27 20:53:30|105144.8|104946.2|105136.2|104941|105153|105032.8|105082.8|104931.1|74
1727470420000|2024-09-27 20:53:40|105142.1|104942.1|105144.6|104950.7|105151.4|104979.5|105126.4|104934.2|63
1727470430000|2024-09-27 20:53:50|105145.4|104967.9|105131.5|104959.1|105151.9|105038.7|105076.8|104935.8|66
1727470440000|2024-09-27 20:54:00|105132.1|104955.1|105133.4|104949.5|105144.9|104960.3|105122|104932.9|77
1727470450000|2024-09-27 20:54:10|105133.6|104947.1|105156.3|104956.3|105164.7|104966.1|105122.5|104925.8|77
1727470460000|2024-09-27 20:54:20|105155|104955|105145|104945|105155|104955|105126.8|104926.8|73
1727470470000|2024-09-27 20:54:30|105140|104940|105140.5|104940.5|105152.3|104952.3|105124.9|104924.9|70
1727470480000|2024-09-27 20:54:40|105139.2|104939.2|105146.7|104946.7|105156.4|104956.4|105128.2|104928.2|71
1727470490000|2024-09-27 20:54:50|105149.4|104949.4|105142.9|104942.9|105175.6|104975.6|105132.2|104932.2|76
1727470500000|2024-09-27 20:55:00|105149.1|104949.1|105212.7|105012.7|105243.7|105043.7|105139.5|104939.5|72
1727470510000|2024-09-27 20:55:10|105211.2|105011.2|105211.4|105011.4|105247.5|105047.5|105151.8|104951.8|76
1727470520000|2024-09-27 20:55:20|105245.4|105045.4|105207.6|105007.6|105249.4|105049.4|105073.8|104873.8|74
1727470530000|2024-09-27 20:55:30|105218.4|105018.4|105113.9|104913.9|105218.4|105018.4|105107.4|104907.4|73
1727470540000|2024-09-27 20:55:40|105113.7|104913.7|105114.5|104914.5|105124.3|104924.3|105096.4|104896.4|68
1727470550000|2024-09-27 20:55:50|105113.5|104913.5|105128.9|104928.9|105129.1|104929.1|105086.8|104886.8|65
1727470560000|2024-09-27 20:56:00|105109|104909|105065.7|104865.7|105117.7|104917.7|105057.5|104857.5|69
1727470570000|2024-09-27 20:56:10|105064.5|104864.5|105071.9|104871.9|105075|104875|105058|104858|69
1727470580000|2024-09-27 20:56:20|105082.6|104882.6|105092.8|104892.8|105102.8|104902.8|105066.5|104866.5|69
1727470590000|2024-09-27 20:56:30|105094.2|104894.2|105095.5|104895.5|105108.5|104908.5|105082.2|104882.2|72
1727470600000|2024-09-27 20:56:40|105094|104894|105101.4|104901.4|105113.4|104913.4|105082.4|104882.4|55
1727470610000|2024-09-27 20:56:50|105101.9|104901.9|105097.1|104897.1|105111.1|104911.1|105082|104882|67
1727470620000|2024-09-27 20:57:00|105077.8|104877.8|105090.3|104890.3|105120.5|104920.5|105077.8|104877.8|60
1727470630000|2024-09-27 20:57:10|105090.7|104890.7|105088.9|104888.9|105122.4|104922.4|105086.6|104886.6|61
1727470640000|2024-09-27 20:57:20|105091.2|104891.2|105081.5|104881.5|105096.5|104896.5|105078.5|104878.5|57
1727470650000|2024-09-27 20:57:30|105076.8|104876.8|105093.9|104893.9|105108.3|104908.3|105076.8|104876.8|58
1727470660000|2024-09-27 20:57:40|105097.9|104897.9|105089.6|104889.6|105099.7|104899.7|105077.2|104877.2|65
1727470670000|2024-09-27 20:57:50|105092.6|104892.6|105080.9|104880.9|105119.4|104919.4|105079.7|104879.7|64
1727470680000|2024-09-27 20:58:00|105080.5|104880.5|105081.6|104881.6|105092.6|104892.6|105060.5|104860.5|70
1727470690000|2024-09-27 20:58:10|105080.5|104880.5|105074.3|104874.3|105089.6|104889.6|105065.1|104865.1|58
1727470700000|2024-09-27 20:58:20|105074.6|104874.6|105076.9|104876.9|105085.7|104885.7|105063.8|104863.8|65
1727470710000|2024-09-27 20:58:30|105075.6|104875.6|105078.1|104878.1|105107.7|104907.7|105069.9|104869.9|45
1727470720000|2024-09-27 20:58:40|105078.6|104878.6|105084.5|104884.5|105103.8|104903.8|105063.4|104863.4|39
1727470730000|2024-09-27 20:58:50|105085.1|104885.1|105070.9|104870.9|105105.3|104905.3|105068.8|104868.8|56
1727640000000|2024-09-29 20:00:00|105090.9|104893.5|105090.9|104893.5|105090.9|104893.5|105090.9|104893.5|1
1727640650000|2024-09-29 20:10:50|105231.2|105006.2|105231.2|105006.2|105231.2|105006.2|105231.2|105006.2|1
1727640790000|2024-09-29 20:13:10|105241.8|105016.8|105241.8|105016.8|105241.8|105016.8|105241.8|105016.8|1
1727643600000|2024-09-29 21:00:00|105231.8|105026.8|105231.8|105026.8|105231.8|105026.8|105231.8|105026.8|1
1727647230000|2024-09-29 22:00:30|105220.1|105020.1|105220.1|105020.1|105220.1|105020.1|105220.1|105020.1|1
1727647240000|2024-09-29 22:00:40|105212.2|105012.2|105169.4|104969.4|105227.5|105027.5|105167.3|104967.3|26
1727647250000|2024-09-29 22:00:50|105169.5|104969.5|105199.4|104999.4|105231.6|105031.6|105169.3|104969.3|19
1727647260000|2024-09-29 22:01:00|105195.7|104995.7|105175.8|104975.8|105195.7|104995.7|105162.4|104962.4|36
1727647270000|2024-09-29 22:01:10|105175.2|104975.2|105173.7|104973.7|105176.4|104976.4|105172.6|104972.6|18
1727647280000|2024-09-29 22:01:20|105173.8|104973.8|105173.9|104973.9|105174.6|104974.6|105173.8|104973.8|16
1727647290000|2024-09-29 22:01:30|105174.4|104974.4|105150.6|104950.6|105174.4|104974.4|105148.1|104948.1|36
1727647300000|2024-09-29 22:01:40|105150.4|104950.4|105149.2|104949.2|105151|104951|105149.2|104949.2|11
1727647310000|2024-09-29 22:01:50|105149.4|104949.4|105159.8|104959.8|105159.8|104959.8|105145.4|104945.4|13
1727647320000|2024-09-29 22:02:00|105159.6|104959.6|105147.6|104947.6|105168.3|104968.3|105147.5|104947.5|16
1727647330000|2024-09-29 22:02:10|105147.2|104947.2|105148.5|104948.5|105159.8|104959.8|105146.5|104946.5|16
1727647340000|2024-09-29 22:02:20|105148|104948|105145.2|104945.2|105148.6|104948.6|105142.9|104942.9|16
1727647350000|2024-09-29 22:02:30|105145|104945|105143.6|104943.6|105145.1|104945.1|105138.3|104938.3|19
1727647360000|2024-09-29 22:02:40|105144.4|104944.4|105140.1|104940.1|105145|104945|105139.1|104939.1|16
1727647370000|2024-09-29 22:02:50|105140.2|104940.2|105144.3|104944.3|105154.2|104954.2|105139.9|104939.9|14
1727647380000|2024-09-29 22:03:00|105144.7|104944.7|105160.2|104960.2|105160.6|104960.6|105141.8|104941.8|21
1727647390000|2024-09-29 22:03:10|105159.9|104959.9|105148.8|104948.8|105161.4|104961.4|105148.7|104948.7|17
1727647400000|2024-09-29 22:03:20|105146.6|104946.6|105140.5|104940.5|105146.9|104946.9|105136.9|104936.9|16
1727647410000|2024-09-29 22:03:30|105130.2|104930.2|105130.4|104930.4|105141.3|104941.3|105129.8|104929.8|22
1727647420000|2024-09-29 22:03:40|105130|104930|105141.9|104941.9|105145.9|104945.9|105130|104930|13
1727647430000|2024-09-29 22:03:50|105144.5|104944.5|105132.3|104932.3|105144.6|104944.6|105131.4|104931.4|11
1727647440000|2024-09-29 22:04:00|105132.2|104932.2|105125.2|104925.2|105132.2|104932.2|105125|104925|24
1727647450000|2024-09-29 22:04:10|105124.1|104924.1|105118.9|104918.9|105125|104925|105118.9|104918.9|22
1727647460000|2024-09-29 22:04:20|105118.3|104918.3|105117.9|104917.9|105119.2|104919.2|105117.7|104917.7|11
1727647470000|2024-09-29 22:04:30|105117.8|104917.8|105116.1|104916.1|105123.4|104923.4|105116.1|104916.1|19
1727647480000|2024-09-29 22:04:40|105117.3|104917.3|105119.6|104919.6|105119.7|104919.7|105117.3|104917.3|7
1727647490000|2024-09-29 22:04:50|105119.8|104919.8|105122.3|104922.3|105122.3|104922.3|105119.8|104919.8|12
1727647500000|2024-09-29 22:05:00|105117.9|104917.9|105118.5|104918.5|105119.5|104919.5|105117.9|104917.9|13
1727647510000|2024-09-29 22:05:10|105117.9|104917.9|105119|104919|105119|104919|105117.6|104917.6|9
1727647520000|2024-09-29 22:05:20|105117.7|104917.7|105119.7|104919.7|105119.7|104919.7|105117.5|104917.5|9
1727647530000|2024-09-29 22:05:30|105119.2|104919.2|105118.1|104918.1|105130.9|104930.9|105117|104917|17
1727647540000|2024-09-29 22:05:40|105117.2|104917.2|105115.7|104915.7|105118.2|104918.2|105115.6|104915.6|14
1727647550000|2024-09-29 22:05:50|105115.5|104915.5|105114.6|104914.6|105115.5|104915.5|105113.9|104913.9|10
1727647560000|2024-09-29 22:06:00|105114.5|104914.5|105116.2|104916.2|105116.8|104916.8|105114.3|104914.3|9
1727647570000|2024-09-29 22:06:10|105116.8|104916.8|105116.8|104916.8|105116.9|104916.9|105116.3|104916.3|7
1727647580000|2024-09-29 22:06:20|105117.1|104917.1|105118|104918|105118.8|104918.8|105117.1|104917.1|11
1727647590000|2024-09-29 22:06:30|105118.4|104918.4|105118.4|104918.4|105119|104919|105118.1|104918.1|15
1727647600000|2024-09-29 22:06:40|105117.2|104917.2|105116.3|104916.3|105117.4|104917.4|105116.3|104916.3|7
1727647610000|2024-09-29 22:06:50|105116.6|104916.6|105116.7|104916.7|105117.1|104917.1|105116.6|104916.6|8
1727647620000|2024-09-29 22:07:00|105116.6|104916.6|105123.9|104923.9|105123.9|104923.9|105115.9|104915.9|15
1727647630000|2024-09-29 22:07:10|105124|104924|105128.1|104928.1|105128.5|104928.5|105124|104924|9
1727647640000|2024-09-29 22:07:20|105128|104928|105126.4|104926.4|105128.7|104928.7|105123.7|104923.7|8
1727647650000|2024-09-29 22:07:30|105127.9|104927.9|105126.4|104926.4|105127.9|104927.9|105125.4|104925.4|11
1727647660000|2024-09-29 22:07:40|105125.9|104925.9|105121.6|104921.6|105126.4|104926.4|105121.6|104921.6|11
1727647670000|2024-09-29 22:07:50|105121.9|104921.9|105120.9|104920.9|105122.1|104922.1|105120.9|104920.9|6
1727647680000|2024-09-29 22:08:00|105120.6|104920.6|105120.1|104920.1|105120.6|104920.6|105120.1|104920.1|5
1727647690000|2024-09-29 22:08:10|105120.3|104920.3|105119.6|104919.6|105120.3|104920.3|105119.5|104919.5|5
1727647700000|2024-09-29 22:08:20|105119.7|104919.7|105119.3|104919.3|105120.7|104920.7|105112.2|104912.2|9
1727647710000|2024-09-29 22:08:30|105119.2|104919.2|105112.5|104912.5|105119.2|104919.2|105106.9|104906.9|20
1727647720000|2024-09-29 22:08:40|105112.4|104912.4|105112.4|104912.4|105112.4|104912.4|105112.4|104912.4|1
1727647730000|2024-09-29 22:08:50|105112.5|104912.5|105114.6|104914.6|105114.6|104914.6|105112.5|104912.5|8
1727647740000|2024-09-29 22:09:00|105114.5|104914.5|105114.8|104914.8|105115|104915|105114.5|104914.5|7
1727647750000|2024-09-29 22:09:10|105114.9|104914.9|105114.8|104914.8|105114.9|104914.9|105114.7|104914.7|4
1727647760000|2024-09-29 22:09:20|105115.2|104915.2|105116.5|104916.5|105116.6|104916.6|105114.9|104914.9|6
1727647770000|2024-09-29 22:09:30|105115.9|104915.9|105115.9|104915.9|105115.9|104915.9|105115.8|104915.8|5
1727647780000|2024-09-29 22:09:40|105116.3|104916.3|105117.9|104917.9|105117.9|104917.9|105114.2|104914.2|10
1727647790000|2024-09-29 22:09:50|105118|104918|105117|104917|105118.4|104918.4|105117|104917|5
1727647800000|2024-09-29 22:10:00|105117.2|104917.2|105116.5|104916.5|105122.1|104922.1|105114.6|104914.6|13
1727647810000|2024-09-29 22:10:10|105117.1|104917.1|105115.4|104915.4|105117.4|104917.4|105115.4|104915.4|5
1727647820000|2024-09-29 22:10:20|105115.5|104915.5|105114.9|104914.9|105115.5|104915.5|105114.8|104914.8|7
1727647830000|2024-09-29 22:10:30|105114.8|104914.8|105124.1|104924.1|105124.2|104924.2|105114.8|104914.8|10
1727647840000|2024-09-29 22:10:40|105123.9|104923.9|105123.8|104923.8|105123.9|104923.9|105123.8|104923.8|2
1727647850000|2024-09-29 22:10:50|105123.7|104923.7|105123.6|104923.6|105123.8|104923.8|105123.6|104923.6|4
1727647860000|2024-09-29 22:11:00|105124.9|104924.9|105121.2|104921.2|105124.9|104924.9|105121.2|104921.2|8
1727647870000|2024-09-29 22:11:10|105120.9|104920.9|105114.9|104914.9|105122.5|104922.5|105114.9|104914.9|9
1727647880000|2024-09-29 22:11:20|105114.8|104914.8|105114.9|104914.9|105114.9|104914.9|105114.7|104914.7|4
1727647890000|2024-09-29 22:11:30|105115.4|104915.4|105114.5|104914.5|105115.5|104915.5|105114.1|104914.1|10
1727647900000|2024-09-29 22:11:40|105114.2|104914.2|105113.5|104913.5|105114.2|104914.2|105113.4|104913.4|7
1727647910000|2024-09-29 22:11:50|105113.3|104913.3|105113|104913|105113.3|104913.3|105112.9|104912.9|4
1727647920000|2024-09-29 22:12:00|105113.1|104913.1|105113.1|104913.1|105113.5|104913.5|105113|104913|5
1727647930000|2024-09-29 22:12:10|105113|104913|105112.8|104912.8|105113|104913|105112.8|104912.8|3
1727647940000|2024-09-29 22:12:20|105112.4|104912.4|105115|104915|105115|104915|105112.4|104912.4|8
1727647950000|2024-09-29 22:12:30|105115.1|104915.1|105114.2|104914.2|105115.1|104915.1|105114.1|104914.1|5
1727647960000|2024-09-29 22:12:40|105113.8|104913.8|105112.5|104912.5|105120.5|104920.5|105110.7|104910.7|14
1727647970000|2024-09-29 22:12:50|105112.6|104912.6|105118.1|104918.1|105118.1|104918.1|105111.8|104911.8|7
1727647980000|2024-09-29 22:13:00|105120.9|104920.9|105113|104913|105120.9|104920.9|105112.8|104912.8|11
1727647990000|2024-09-29 22:13:10|105121.2|104921.2|105112|104912|105127.5|104927.5|105107.3|104907.3|17
1727648000000|2024-09-29 22:13:20|105112.2|104912.2|105110.9|104910.9|105114.5|104914.5|105110.8|104910.8|13
1727648010000|2024-09-29 22:13:30|105110.8|104910.8|105106.6|104906.6|105111.1|104911.1|105106.6|104906.6|10
1727648020000|2024-09-29 22:13:40|105109.3|104909.3|105105.9|104905.9|105110.1|104910.1|105103.4|104903.4|11
1727648030000|2024-09-29 22:13:50|105106.3|104906.3|105106.4|104906.4|105106.4|104906.4|105106.3|104906.3|2
1727648040000|2024-09-29 22:14:00|105106.6|104906.6|105102.9|104902.9|105106.6|104906.6|105102.9|104902.9|5
1727648050000|2024-09-29 22:14:10|105101.2|104901.2|105104.9|104904.9|105104.9|104904.9|105101|104901|9
1727648060000|2024-09-29 22:14:20|105104.8|104904.8|105106|104906|105106|104906|105104.7|104904.7|5
1727648070000|2024-09-29 22:14:30|105105|104905|105096|104896|105105|104905|105096|104896|15
1727648080000|2024-09-29 22:14:40|105096.1|104896.1|105096.7|104896.7|105096.9|104896.9|105096|104896|5
1727648090000|2024-09-29 22:14:50|105096.8|104896.8|105096.5|104896.5|105096.8|104896.8|105096|104896|4
1727648100000|2024-09-29 22:15:00|105095|104895|105098.3|104898.3|105104.4|104904.4|105092.7|104892.7|32
1727648110000|2024-09-29 22:15:10|105099.9|104899.9|105103.5|104903.5|105105.4|104905.4|105095|104895|20
1727648120000|2024-09-29 22:15:20|105100.1|104900.1|105102.5|104902.5|105102.7|104902.7|105096.2|104896.2|15
1727648130000|2024-09-29 22:15:30|105101.2|104901.2|105104.3|104904.3|105107|104907|105093.8|104893.8|36
1727648140000|2024-09-29 22:15:40|105103.5|104903.5|105107.3|104907.3|105110.9|104910.9|105100.2|104900.2|30
1727648150000|2024-09-29 22:15:50|105103.6|104903.6|105105.6|104905.6|105110|104910|105103.6|104903.6|21
1727648160000|2024-09-29 22:16:00|105105.5|104905.5|105105.3|104905.3|105110.8|104910.8|105102.4|104902.4|26
1727648170000|2024-09-29 22:16:10|105105|104905|105108|104908|105111.3|104911.3|105104|104904|26
1727648180000|2024-09-29 22:16:20|105107.6|104907.6|105108.4|104908.4|105110.1|104910.1|105101.2|104901.2|30
1727648190000|2024-09-29 22:16:30|105108.6|104908.6|105113.2|104913.2|105120.8|104920.8|105108.3|104908.3|11
1727648200000|2024-09-29 22:16:40|105113.4|104913.4|105107.8|104907.8|105116.2|104916.2|105105.7|104905.7|19
1727648210000|2024-09-29 22:16:50|105108.9|104908.9|105106|104906|105108.9|104908.9|105106|104906|8
1727648220000|2024-09-29 22:17:00|105107.8|104907.8|105104.4|104904.4|105108|104908|105103.9|104903.9|9
1727648230000|2024-09-29 22:17:10|105104.3|104904.3|105104.7|104904.7|105104.8|104904.8|105104.3|104904.3|6
1727648240000|2024-09-29 22:17:20|105113.3|104913.3|105105.5|104905.5|105122.2|104922.2|105105|104905|15
1727648250000|2024-09-29 22:17:30|105105.4|104905.4|105098.2|104898.2|105105.4|104905.4|105098.2|104898.2|5
1727648260000|2024-09-29 22:17:40|105098.3|104898.3|105100.8|104900.8|105100.9|104900.9|105098.2|104898.2|9
1727648270000|2024-09-29 22:17:50|105100.5|104900.5|105100.1|104900.1|105100.5|104900.5|105100.1|104900.1|6
1727648280000|2024-09-29 22:18:00|105100.2|104900.2|105100.2|104900.2|105100.2|104900.2|105100|104900|5
1727648290000|2024-09-29 22:18:10|105100.3|104900.3|105096.6|104896.6|105100.3|104900.3|105096.6|104896.6|15
1727648300000|2024-09-29 22:18:20|105096.4|104896.4|105097.5|104897.5|105097.5|104897.5|105096.4|104896.4|6
1727648310000|2024-09-29 22:18:30|105097.3|104897.3|105096.8|104896.8|105097.3|104897.3|105096.5|104896.5|6
1727648320000|2024-09-29 22:18:40|105098.3|104898.3|105098.4|104898.4|105098.4|104898.4|105098.1|104898.1|5
1727648330000|2024-09-29 22:18:50|105098.3|104898.3|105098.2|104898.2|105098.4|104898.4|105098|104898|9
1727648340000|2024-09-29 22:19:00|105098.5|104898.5|105102.4|104902.4|105104.3|104904.3|105095.7|104895.7|18
1727648350000|2024-09-29 22:19:10|105102.2|104902.2|105101.1|104901.1|105102.2|104902.2|105098.1|104898.1|11
1727648360000|2024-09-29 22:19:20|105100.9|104900.9|105099.4|104899.4|105100.9|104900.9|105099.4|104899.4|6
1727648370000|2024-09-29 22:19:30|105099.3|104899.3|105101.6|104901.6|105101.6|104901.6|105099.3|104899.3|5
1727648380000|2024-09-29 22:19:40|105101.7|104901.7|105103.7|104903.7|105104|104904|105101.6|104901.6|6
1727648390000|2024-09-29 22:19:50|105102.5|104902.5|105098.6|104898.6|105107.1|104907.1|105094.3|104894.3|11
1727648400000|2024-09-29 22:20:00|105100.4|104900.4|105099.4|104899.4|105100.4|104900.4|105098.3|104898.3|8
1727648410000|2024-09-29 22:20:10|105099.6|104899.6|105101.4|104901.4|105104|104904|105099.6|104899.6|9
1727648420000|2024-09-29 22:20:20|105101.5|104901.5|105117.7|104917.7|105118.3|104918.3|105101.1|104901.1|10
1727648430000|2024-09-29 22:20:30|105117.8|104917.8|105101.9|104901.9|105118.7|104918.7|105101.9|104901.9|20
1727648440000|2024-09-29 22:20:40|105104.4|104904.4|105105.3|104905.3|105105.3|104905.3|105104.1|104904.1|7
1727648450000|2024-09-29 22:20:50|105104.3|104904.3|105116.9|104916.9|105116.9|104916.9|105104.3|104904.3|3
1727648460000|2024-09-29 22:21:00|105117.8|104917.8|105106.2|104906.2|105118.9|104918.9|105106.2|104906.2|14
1727648470000|2024-09-29 22:21:10|105106.4|104906.4|105105.8|104905.8|105106.6|104906.6|105105.8|104905.8|3
1727648480000|2024-09-29 22:21:20|105105.4|104905.4|105100.6|104900.6|105105.4|104905.4|105100.6|104900.6|6
1727648490000|2024-09-29 22:21:30|105102.2|104902.2|105100.5|104900.5|105116.9|104916.9|105100.5|104900.5|17
1727648500000|2024-09-29 22:21:40|105099.8|104899.8|105105.9|104905.9|105114|104914|105096.8|104896.8|11
1727648510000|2024-09-29 22:21:50|105103.8|104903.8|105095.4|104895.4|105111.3|104911.3|105095.4|104895.4|8
1727648520000|2024-09-29 22:22:00|105095.5|104895.5|105108.2|104908.2|105108.2|104908.2|105094.8|104894.8|12
1727648530000|2024-09-29 22:22:10|105095.2|104895.2|105096.7|104896.7|105097|104897|105095.2|104895.2|6
1727648540000|2024-09-29 22:22:20|105096.6|104896.6|105101|104901|105101|104901|105096.6|104896.6|6
1727648550000|2024-09-29 22:22:30|105100.9|104900.9|105099.7|104899.7|105100.9|104900.9|105099.7|104899.7|2
1727648560000|2024-09-29 22:22:40|105099.6|104899.6|105111.8|104911.8|105111.8|104911.8|105099.6|104899.6|6
1727648570000|2024-09-29 22:22:50|105113.5|104913.5|105110.7|104910.7|105115.4|104915.4|105107.9|104907.9|10
1727648580000|2024-09-29 22:23:00|105110.6|104910.6|105109.9|104909.9|105110.6|104910.6|105106.3|104906.3|6
1727648590000|2024-09-29 22:23:10|105110|104910|105108|104908|105110|104910|105108|104908|3
1727648600000|2024-09-29 22:23:20|105107.9|104907.9|105106.6|104906.6|105107.9|104907.9|105106.1|104906.1|5
1727648620000|2024-09-29 22:23:40|105106.3|104906.3|105106.8|104906.8|105106.8|104906.8|105094.2|104894.2|12
1727648630000|2024-09-29 22:23:50|105106.9|104906.9|105093.5|104893.5|105107.7|104907.7|105093.1|104893.1|10
1727648640000|2024-09-29 22:24:00|105093.7|104893.7|105096.3|104896.3|105096.3|104896.3|105093.7|104893.7|7
1727648650000|2024-09-29 22:24:10|105097.7|104897.7|105095.5|104895.5|105097.7|104897.7|105093.7|104893.7|8
1727648660000|2024-09-29 22:24:20|105095.6|104895.6|105100.4|104900.4|105114.7|104914.7|105095.5|104895.5|15
1727648670000|2024-09-29 22:24:30|105100|104900|105096.1|104896.1|105100.1|104900.1|105090.1|104890.1|13
1727648680000|2024-09-29 22:24:40|105097.1|104897.1|105095.9|104895.9|105097.1|104897.1|105095.5|104895.5|6
1727648690000|2024-09-29 22:24:50|105096|104896|105095|104895|105115.2|104915.2|105095|104895|14
1727648700000|2024-09-29 22:25:00|105095.1|104895.1|105096.1|104896.1|105096.1|104896.1|105088.4|104888.4|10
1727648710000|2024-09-29 22:25:10|105096.2|104896.2|105096.1|104896.1|105097.4|104897.4|105094.5|104894.5|7
1727648720000|2024-09-29 22:25:20|105097.3|104897.3|105096.2|104896.2|105097.3|104897.3|105090.3|104890.3|11
1727648730000|2024-09-29 22:25:30|105096.3|104896.3|105092.4|104892.4|105097.4|104897.4|105091.2|104891.2|6
1727648740000|2024-09-29 22:25:40|105092.6|104892.6|105094.4|104894.4|105094.7|104894.7|105092.5|104892.5|7
1727648750000|2024-09-29 22:25:50|105094.6|104894.6|105103.9|104903.9|105112.2|104912.2|105094.6|104894.6|20
1727648760000|2024-09-29 22:26:00|105103.5|104903.5|105098.9|104898.9|105105.7|104905.7|105095.8|104895.8|20
1727648770000|2024-09-29 22:26:10|105098.5|104898.5|105098|104898|105108.3|104908.3|105095|104895|12
1727648780000|2024-09-29 22:26:20|105098.3|104898.3|105098.9|104898.9|105098.9|104898.9|105098.2|104898.2|5
1727648790000|2024-09-29 22:26:30|105098.8|104898.8|105103.9|104903.9|105116.3|104916.3|105091.3|104891.3|33
1727648800000|2024-09-29 22:26:40|105105.1|104905.1|105118.4|104918.4|105124.3|104924.3|105095.2|104895.2|27
1727648810000|2024-09-29 22:26:50|105118.6|104918.6|105102.4|104902.4|105119|104919|105097.2|104897.2|28
1727648820000|2024-09-29 22:27:00|105100.5|104900.5|105114|104914|105114|104914|105097.7|104897.7|39
1727648830000|2024-09-29 22:27:10|105113.9|104913.9|105104.1|104904.1|105114.2|104914.2|105099.2|104899.2|29
1727648840000|2024-09-29 22:27:20|105104.2|104904.2|105107|104907|105119.2|104919.2|105103.5|104903.5|20
1727648850000|2024-09-29 22:27:30|105106.8|104906.8|105096.2|104896.2|105115.6|104915.6|105096.2|104896.2|23
1727648860000|2024-09-29 22:27:40|105096.1|104896.1|105115.1|104915.1|105115.1|104915.1|105094.7|104894.7|17
1727648870000|2024-09-29 22:27:50|105114.4|104914.4|105101.3|104901.3|105114.4|104914.4|105101.3|104901.3|22
1727648880000|2024-09-29 22:28:00|105102.1|104902.1|105109.8|104909.8|105109.8|104909.8|105101.1|104901.1|15
1727648890000|2024-09-29 22:28:10|105109.5|104909.5|105102.2|104902.2|105109.5|104909.5|105102.2|104902.2|11
1727648900000|2024-09-29 22:28:20|105102.1|104902.1|105105.4|104905.4|105114|104914|105098.1|104898.1|21
1727648910000|2024-09-29 22:28:30|105103.5|104903.5|105103.8|104903.8|105116.7|104916.7|105096.8|104896.8|39
1727648920000|2024-09-29 22:28:40|105110.5|104910.5|105101.9|104901.9|105110.5|104910.5|105101.9|104901.9|7
1727648930000|2024-09-29 22:28:50|105101.8|104901.8|105103|104903|105103.5|104903.5|105096.8|104896.8|13
1727648940000|2024-09-29 22:29:00|105096.9|104896.9|105096.1|104896.1|105106.4|104906.4|105094.2|104894.2|31
1727648950000|2024-09-29 22:29:10|105095.2|104895.2|105100|104900|105100|104900|105095.2|104895.2|13
1727648960000|2024-09-29 22:29:20|105100.1|104900.1|105099.9|104899.9|105102.6|104902.6|105093.8|104893.8|36
1727648970000|2024-09-29 22:29:30|105100|104900|105098|104898|105100|104900|105092.8|104892.8|20
1727648980000|2024-09-29 22:29:40|105092.7|104892.7|105103.8|104903.8|105103.8|104903.8|105087.6|104887.6|20
1727648990000|2024-09-29 22:29:50|105103.9|104903.9|105090.5|104890.5|105106|104906|105090.5|104890.5|28
1727649000000|2024-09-29 22:30:00|105092.1|104892.1|105101.3|104901.3|105108.3|104908.3|105091.4|104891.4|33
1727649010000|2024-09-29 22:30:10|105092.5|104892.5|105098.1|104898.1|105104.7|104904.7|105091.4|104891.4|32
1727649020000|2024-09-29 22:30:20|105097.3|104897.3|105102.4|104902.4|105102.5|104902.5|105094.7|104894.7|22
1727649030000|2024-09-29 22:30:30|105102.9|104902.9|105092.3|104892.3|105102.9|104902.9|105087.7|104887.7|35
1727649040000|2024-09-29 22:30:40|105092.4|104892.4|105087|104887|105094.9|104894.9|105084|104884|27
1727649050000|2024-09-29 22:30:50|105086.9|104886.9|105085.8|104885.8|105089.8|104889.8|105084.7|104884.7|29
1727649060000|2024-09-29 22:31:00|105086.8|104886.8|105088|104888|105099.2|104899.2|105085.3|104885.3|35
1727649070000|2024-09-29 22:31:10|105089|104889|105089.4|104889.4|105099.6|104899.6|105089|104889|10
1727649080000|2024-09-29 22:31:20|105089.3|104889.3|105088.5|104888.5|105098.8|104898.8|105087.4|104887.4|24
1727649090000|2024-09-29 22:31:30|105089.2|104889.2|105089.9|104889.9|105093.4|104893.4|105086.3|104886.3|29
1727649100000|2024-09-29 22:31:40|105090|104890|105090.5|104890.5|105096.5|104896.5|105087.7|104887.7|17
1727649110000|2024-09-29 22:31:50|105090.3|104890.3|105084.7|104884.7|105095.5|104895.5|105083.6|104883.6|35
1727649120000|2024-09-29 22:32:00|105084.9|104884.9|105092.5|104892.5|105100.9|104900.9|105084.9|104884.9|23
1727649130000|2024-09-29 22:32:10|105092.4|104892.4|105090.6|104890.6|105105.6|104905.6|105083.1|104883.1|40
1727649140000|2024-09-29 22:32:20|105090|104890|105094.3|104894.3|105101.2|104901.2|105089.1|104889.1|16
1727649150000|2024-09-29 22:32:30|105097.5|104897.5|105092.2|104892.2|105100.1|104900.1|105090.9|104890.9|18
1727649160000|2024-09-29 22:32:40|105091.2|104891.2|105093|104893|105097.5|104897.5|105089|104889|21
1727649170000|2024-09-29 22:32:50|105093.2|104893.2|105094.5|104894.5|105095.1|104895.1|105088.5|104888.5|20
1727649180000|2024-09-29 22:33:00|105094.9|104894.9|105092.4|104892.4|105096.7|104896.7|105086.4|104886.4|16
1727649190000|2024-09-29 22:33:10|105092.5|104892.5|105088.9|104888.9|105094.9|104894.9|105088.9|104888.9|10
1727649200000|2024-09-29 22:33:20|105089.1|104889.1|105096.2|104896.2|105105.4|104905.4|105085.5|104885.5|37
1727649210000|2024-09-29 22:33:30|105096.4|104896.4|105100.9|104900.9|105109.2|104909.2|105092|104892|30
1727649220000|2024-09-29 22:33:40|105100|104900|105104.2|104904.2|105110|104910|105096.3|104896.3|14
1727649230000|2024-09-29 22:33:50|105105.4|104905.4|105098.2|104898.2|105105.5|104905.5|105093.3|104893.3|24
1727649240000|2024-09-29 22:34:00|105098.1|104898.1|105108.6|104908.6|105110.4|104910.4|105095.3|104895.3|33
1727649250000|2024-09-29 22:34:10|105106.8|104906.8|105107|104907|105107.1|104907.1|105103.3|104903.3|9
1727649260000|2024-09-29 22:34:20|105107.6|104907.6|105109.1|104909.1|105110.6|104910.6|105101|104901|19
1727649270000|2024-09-29 22:34:30|105109|104909|105118.5|104918.5|105119.5|104919.5|105106.9|104906.9|24
1727649280000|2024-09-29 22:34:40|105118.3|104918.3|105114.4|104914.4|105125.3|104925.3|105106.1|104906.1|32
1727649290000|2024-09-29 22:34:50|105113.4|104913.4|105115.6|104915.6|105118.5|104918.5|105107.8|104907.8|38
1727649300000|2024-09-29 22:35:00|105115|104915|105107.7|104907.7|105120.1|104920.1|105107.7|104907.7|11
1727649310000|2024-09-29 22:35:10|105107.8|104907.8|105114.8|104914.8|105120.3|104920.3|105107.4|104907.4|21
1727649320000|2024-09-29 22:35:20|105119.3|104919.3|105115.9|104915.9|105121.1|104921.1|105107.7|104907.7|30
1727649330000|2024-09-29 22:35:30|105110.7|104910.7|105115|104915|105118.3|104918.3|105105.2|104905.2|40
1727649340000|2024-09-29 22:35:40|105117.1|104917.1|105126.8|104926.8|105127.6|104927.6|105111.6|104911.6|36
1727649350000|2024-09-29 22:35:50|105126.7|104926.7|105110.3|104910.3|105126.7|104926.7|105109.5|104909.5|39
1727649360000|2024-09-29 22:36:00|105114.3|104914.3|105121.6|104921.6|105124.7|104924.7|105106.3|104906.3|34
1727649370000|2024-09-29 22:36:10|105121.9|104921.9|105113|104913|105122.2|104922.2|105108.3|104908.3|24
1727649380000|2024-09-29 22:36:20|105113.5|104913.5|105117.4|104917.4|105124.2|104924.2|105112.9|104912.9|24
1727649390000|2024-09-29 22:36:30|105117.1|104917.1|105114.6|104914.6|105121.8|104921.8|105111.2|104911.2|28
1727649400000|2024-09-29 22:36:40|105114.5|104914.5|105111.2|104911.2|105120|104920|105103.7|104903.7|31
1727649410000|2024-09-29 22:36:50|105111.3|104911.3|105114.2|104914.2|105115.4|104915.4|105102.6|104902.6|38
1727649420000|2024-09-29 22:37:00|105114.1|104914.1|105114.7|104914.7|105117.6|104917.6|105105.7|104905.7|34
1727649430000|2024-09-29 22:37:10|105115.5|104915.5|105103.6|104903.6|105115.6|104915.6|105100.9|104900.9|32
1727649440000|2024-09-29 22:37:20|105110.3|104910.3|105111.7|104911.7|105114.1|104914.1|105104.5|104904.5|28
1727649450000|2024-09-29 22:37:30|105114.1|104914.1|105114.7|104914.7|105119.2|104919.2|105102.4|104902.4|38
1727649460000|2024-09-29 22:37:40|105120.9|104920.9|105122.2|104922.2|105122.6|104922.6|105106.6|104906.6|28
1727649470000|2024-09-29 22:37:50|105116.3|104916.3|105121.8|104921.8|105125.3|104925.3|105110.1|104910.1|31
1727649480000|2024-09-29 22:38:00|105115.8|104915.8|105111.9|104911.9|105115.8|104915.8|105110.3|104910.3|13
1727649490000|2024-09-29 22:38:10|105112.7|104912.7|105111.7|104911.7|105114.2|104914.2|105107.6|104907.6|23
1727649500000|2024-09-29 22:38:20|105115.8|104915.8|105115.2|104915.2|105115.9|104915.9|105111.2|104911.2|19
1727649510000|2024-09-29 22:38:30|105117.8|104917.8|105107.1|104907.1|105122.4|104922.4|105102|104902|40
1727649520000|2024-09-29 22:38:40|105107.5|104907.5|105104.2|104904.2|105109.7|104909.7|105095.1|104895.1|20
1727649530000|2024-09-29 22:38:50|105105.4|104905.4|105108.3|104908.3|105108.3|104908.3|105098.3|104898.3|13
1727649540000|2024-09-29 22:39:00|105105|104905|105097.9|104897.9|105106.2|104906.2|105095.5|104895.5|20
1727649550000|2024-09-29 22:39:10|105098.9|104898.9|105097.2|104897.2|105103.5|104903.5|105091.5|104891.5|19
1727649560000|2024-09-29 22:39:20|105096.9|104896.9|105098.1|104898.1|105105.1|104905.1|105096|104896|13
1727649570000|2024-09-29 22:39:30|105098.2|104898.2|105095.3|104895.3|105098.5|104898.5|105095.3|104895.3|9
1727649580000|2024-09-29 22:39:40|105095.4|104895.4|105104.3|104904.3|105106.5|104906.5|105093|104893|18
1727649590000|2024-09-29 22:39:50|105102.9|104902.9|105105.2|104905.2|105117.3|104917.3|105096.6|104896.6|42
1727649600000|2024-09-29 22:40:00|105108.8|104908.8|105099|104899|105112|104912|105092.7|104892.7|32
1727649610000|2024-09-29 22:40:10|105098.2|104898.2|105102.4|104902.4|105102.7|104902.7|105097|104897|17
1727649620000|2024-09-29 22:40:20|105104.5|104904.5|105099.4|104899.4|105104.5|104904.5|105093.8|104893.8|23
1727649630000|2024-09-29 22:40:30|105096.2|104896.2|105111.3|104911.3|105111.3|104911.3|105095.5|104895.5|28
1727649640000|2024-09-29 22:40:40|105111.5|104911.5|105110.2|104910.2|105122.7|104922.7|105110.2|104910.2|15
1727649650000|2024-09-29 22:40:50|105110.4|104910.4|105102.1|104902.1|105110.4|104910.4|105097.1|104897.1|27
1727649660000|2024-09-29 22:41:00|105106.2|104906.2|105108.9|104908.9|105109.3|104909.3|105097.7|104897.7|13
1727649670000|2024-09-29 22:41:10|105109.2|104909.2|105097.2|104897.2|105110.5|104910.5|105094|104894|29
1727649680000|2024-09-29 22:41:20|105096.7|104896.7|105102.7|104902.7|105109.2|104909.2|105096.7|104896.7|11
1727649690000|2024-09-29 22:41:30|105102.5|104902.5|105101.6|104901.6|105102.8|104902.8|105101.6|104901.6|7
1727649700000|2024-09-29 22:41:40|105100.8|104900.8|105095.9|104895.9|105115|104915|105095.4|104895.4|22
1727649710000|2024-09-29 22:41:50|105097.2|104897.2|105100.6|104900.6|105109.4|104909.4|105096.9|104896.9|23
1727649720000|2024-09-29 22:42:00|105100.3|104900.3|105097.3|104897.3|105109.1|104909.1|105091.8|104891.8|27
1727649730000|2024-09-29 22:42:10|105096.1|104896.1|105104.5|104904.5|105106.5|104906.5|105089.4|104889.4|22
1727649740000|2024-09-29 22:42:20|105106.3|104906.3|105099.2|104899.2|105106.3|104906.3|105089.5|104889.5|12
1727649750000|2024-09-29 22:42:30|105091.2|104891.2|105103|104903|105108.1|104908.1|105091.2|104891.2|31
1727649760000|2024-09-29 22:42:40|105106.7|104906.7|105094.9|104894.9|105110.5|104910.5|105094.9|104894.9|15
1727649770000|2024-09-29 22:42:50|105100|104900|105093.4|104893.4|105108|104908|105093.3|104893.3|23
1727649780000|2024-09-29 22:43:00|105096.8|104896.8|105105|104905|105116|104916|105093.8|104893.8|23
1727649790000|2024-09-29 22:43:10|105105.1|104905.1|105102.6|104902.6|105105.1|104905.1|105093.4|104893.4|20
1727649800000|2024-09-29 22:43:20|105093.2|104893.2|105108.5|104908.5|105108.5|104908.5|105092.8|104892.8|32
1727649810000|2024-09-29 22:43:30|105111.1|104911.1|105100.4|104900.4|105111.1|104911.1|105098.9|104898.9|24
1727649820000|2024-09-29 22:43:40|105100.6|104900.6|105093.4|104893.4|105104.4|104904.4|105093.4|104893.4|13
1727649830000|2024-09-29 22:43:50|105099.4|104899.4|105102|104902|105104|104904|105099.4|104899.4|14
1727649840000|2024-09-29 22:44:00|105101.9|104901.9|105096.3|104896.3|105108.8|104908.8|105086.1|104886.1|30
1727649850000|2024-09-29 22:44:10|105097.9|104897.9|105100.4|104900.4|105108.9|104908.9|105089.4|104889.4|32
1727649860000|2024-09-29 22:44:20|105095|104895|105097.5|104897.5|105107.3|104907.3|105091.9|104891.9|23
1727649870000|2024-09-29 22:44:30|105103|104903|105099.9|104899.9|105104.5|104904.5|105092.2|104892.2|19
1727649880000|2024-09-29 22:44:40|105104.5|104904.5|105101.5|104901.5|105105.3|104905.3|105094.1|104894.1|21
1727649890000|2024-09-29 22:44:50|105104.7|104904.7|105110.5|104910.5|105110.5|104910.5|105094.8|104894.8|19
1727649900000|2024-09-29 22:45:00|105110|104910|105102.9|104902.9|105111.9|104911.9|105091.8|104891.8|37
1727649910000|2024-09-29 22:45:10|105103.4|104903.4|105103.7|104903.7|105106.3|104906.3|105098.1|104898.1|16
1727649920000|2024-09-29 22:45:20|105103.6|104903.6|105126.3|104926.3|105159.1|104959.1|105102.4|104902.4|30
1727649930000|2024-09-29 22:45:30|105125.3|104925.3|105128.2|104928.2|105137.3|104937.3|105125.3|104925.3|9
1727649940000|2024-09-29 22:45:40|105127.8|104927.8|105126.6|104926.6|105127.8|104927.8|105126.5|104926.5|7
1727649950000|2024-09-29 22:45:50|105126.5|104926.5|105140.3|104940.3|105140.3|104940.3|105126|104926|9
1727649960000|2024-09-29 22:46:00|105140.4|104940.4|105132.1|104932.1|105140.4|104940.4|105129.9|104929.9|9
1727649970000|2024-09-29 22:46:10|105132.4|104932.4|105132.8|104932.8|105132.9|104932.9|105132.4|104932.4|4
1727649980000|2024-09-29 22:46:20|105132.7|104932.7|105133.4|104933.4|105133.6|104933.6|105132.7|104932.7|3
1727649990000|2024-09-29 22:46:30|105133.9|104933.9|105128|104928|105146.7|104946.7|105128|104928|12
1727650000000|2024-09-29 22:46:40|105128.1|104928.1|105130.2|104930.2|105141.3|104941.3|105112.8|104912.8|48
1727650010000|2024-09-29 22:46:50|105127.1|104927.1|105135.4|104935.4|105145.4|104945.4|105122.9|104922.9|24
1727650020000|2024-09-29 22:47:00|105135.5|104935.5|105130.6|104930.6|105135.5|104935.5|105124.2|104924.2|13
1727650030000|2024-09-29 22:47:10|105130.8|104930.8|105136.3|104936.3|105145.4|104945.4|105116.6|104916.6|30
1727650040000|2024-09-29 22:47:20|105136.5|104936.5|105135.7|104935.7|105137.5|104937.5|105130.8|104930.8|16
1727650050000|2024-09-29 22:47:30|105135.5|104935.5|105121.8|104921.8|105148.4|104948.4|105120.8|104920.8|31
1727650060000|2024-09-29 22:47:40|105135.4|104935.4|105129|104929|105150.8|104950.8|105110.7|104910.7|36
1727650070000|2024-09-29 22:47:50|105121.3|104921.3|105134.2|104934.2|105142.4|104942.4|105121.3|104921.3|28
1727650080000|2024-09-29 22:48:00|105137.8|104937.8|105143.2|104943.2|105148.5|104948.5|105118|104918|43
1727650090000|2024-09-29 22:48:10|105143.3|104943.3|105137.4|104937.4|105143.3|104943.3|105115.8|104915.8|43
1727650100000|2024-09-29 22:48:20|105137.2|104937.2|105137|104937|105142.4|104942.4|105134.1|104934.1|12
1727650110000|2024-09-29 22:48:30|105137.1|104937.1|105136.9|104936.9|105137.1|104937.1|105136.9|104936.9|4
1727650120000|2024-09-29 22:48:40|105136.8|104936.8|105140.2|104940.2|105140.2|104940.2|105136.6|104936.6|8
1727650130000|2024-09-29 22:48:50|105140.4|104940.4|105148.9|104948.9|105148.9|104948.9|105130.6|104930.6|14
1727650140000|2024-09-29 22:49:00|105149.1|104949.1|105146.3|104946.3|105149.7|104949.7|105134.9|104934.9|15
1727650150000|2024-09-29 22:49:10|105140.1|104940.1|105138.9|104938.9|105141.5|104941.5|105138.9|104938.9|8
1727650160000|2024-09-29 22:49:20|105139|104939|105138.9|104938.9|105141.7|104941.7|105132.9|104932.9|20
1727650170000|2024-09-29 22:49:30|105139.7|104939.7|105146.1|104946.1|105153.1|104953.1|105130.6|104930.6|46
1727650180000|2024-09-29 22:49:40|105145.9|104945.9|105144.7|104944.7|105145.9|104945.9|105143.9|104943.9|10
1727650190000|2024-09-29 22:49:50|105144.5|104944.5|105144.4|104944.4|105144.6|104944.6|105143.9|104943.9|5
1727650200000|2024-09-29 22:50:00|105144.5|104944.5|105141.3|104941.3|105144.5|104944.5|105141.3|104941.3|3
1727650210000|2024-09-29 22:50:10|105141.5|104941.5|105137.7|104937.7|105143.1|104943.1|105128.7|104928.7|18
1727650220000|2024-09-29 22:50:20|105136.7|104936.7|105137.4|104937.4|105137.5|104937.5|105135.9|104935.9|9
1727650230000|2024-09-29 22:50:30|105137.7|104937.7|105137.6|104937.6|105142.8|104942.8|105127.4|104927.4|39
1727650240000|2024-09-29 22:50:40|105137.4|104937.4|105144|104944|105146|104946|105135.2|104935.2|34
1727650250000|2024-09-29 22:50:50|105137.6|104937.6|105135.7|104935.7|105149|104949|105128.7|104928.7|48
1727650260000|2024-09-29 22:51:00|105134.8|104934.8|105144.3|104944.3|105155.3|104955.3|105132.1|104932.1|49
1727650270000|2024-09-29 22:51:10|105144|104944|105139.4|104939.4|105152.6|104952.6|105134.6|104934.6|36
1727650280000|2024-09-29 22:51:20|105143.8|104943.8|105144.2|104944.2|105157.5|104957.5|105132.5|104932.5|41
1727650290000|2024-09-29 22:51:30|105143.5|104943.5|105157.3|104957.3|105166.3|104966.3|105124.1|104924.1|51
1727650300000|2024-09-29 22:51:40|105144.4|104944.4|105137.4|104937.4|105151.7|104951.7|105135.9|104935.9|37
1727650310000|2024-09-29 22:51:50|105137.5|104937.5|105132.8|104932.8|105146.5|104946.5|105129.1|104929.1|49
1727650320000|2024-09-29 22:52:00|105137.2|104937.2|105136.8|104936.8|105146.6|104946.6|105136.8|104936.8|14
1727650330000|2024-09-29 22:52:10|105137|104937|105146.9|104946.9|105148.4|104948.4|105133.4|104933.4|13
1727650340000|2024-09-29 22:52:20|105146.2|104946.2|105142|104942|105154.5|104954.5|105132.9|104932.9|30
1727650350000|2024-09-29 22:52:30|105141.6|104941.6|105138|104938|105146.1|104946.1|105137.2|104937.2|19
1727650360000|2024-09-29 22:52:40|105137.8|104937.8|105139|104939|105146.4|104946.4|105137.4|104937.4|18
1727650370000|2024-09-29 22:52:50|105138.7|104938.7|105139.1|104939.1|105139.2|104939.2|105138.7|104938.7|6
1727650380000|2024-09-29 22:53:00|105139.2|104939.2|105139.3|104939.3|105139.3|104939.3|105139.1|104939.1|6
1727650390000|2024-09-29 22:53:10|105139.4|104939.4|105138.4|104938.4|105139.6|104939.6|105138.4|104938.4|5
1727650400000|2024-09-29 22:53:20|105138.7|104938.7|105140.5|104940.5|105140.5|104940.5|105138.1|104938.1|10
1727650410000|2024-09-29 22:53:30|105138.7|104938.7|105145.4|104945.4|105148.3|104948.3|105125.6|104925.6|50
1727650420000|2024-09-29 22:53:40|105146.7|104946.7|105147.2|104947.2|105147.2|104947.2|105133.5|104933.5|27
1727650430000|2024-09-29 22:53:50|105147.1|104947.1|105140|104940|105148.2|104948.2|105140|104940|10
1727650440000|2024-09-29 22:54:00|105139.1|104939.1|105144.5|104944.5|105149.9|104949.9|105129.7|104929.7|23
1727650450000|2024-09-29 22:54:10|105148|104948|105136.1|104936.1|105157|104957|105132|104932|35
1727650460000|2024-09-29 22:54:20|105145.6|104945.6|105147.7|104947.7|105148.3|104948.3|105129.5|104929.5|30
1727650470000|2024-09-29 22:54:30|105146.9|104946.9|105149.4|104949.4|105149.4|104949.4|105130.6|104930.6|22
1727650480000|2024-09-29 22:54:40|105146.4|104946.4|105150.5|104950.5|105161.4|104961.4|105133.2|104933.2|27
1727650490000|2024-09-29 22:54:50|105151.3|104951.3|105149.9|104949.9|105160.9|104960.9|105143.9|104943.9|32
1727650500000|2024-09-29 22:55:00|105149.4|104949.4|105142|104942|105153.6|104953.6|105129.2|104929.2|33
1727650510000|2024-09-29 22:55:10|105141.9|104941.9|105141.1|104941.1|105147.9|104947.9|105135.2|104935.2|29
1727650520000|2024-09-29 22:55:20|105140.9|104940.9|105130.3|104930.3|105149.5|104949.5|105129|104929|27
1727650530000|2024-09-29 22:55:30|105130.2|104930.2|105128.7|104928.7|105130.2|104930.2|105128.5|104928.5|8
1727650540000|2024-09-29 22:55:40|105128.6|104928.6|105129|104929|105129.1|104929.1|105128.6|104928.6|9
1727650550000|2024-09-29 22:55:50|105129.2|104929.2|105123.5|104923.5|105129.2|104929.2|105123|104923|11
1727650560000|2024-09-29 22:56:00|105123.8|104923.8|105134.7|104934.7|105143|104943|105118.7|104918.7|39
1727650570000|2024-09-29 22:56:10|105134.1|104934.1|105134.1|104934.1|105134.7|104934.7|105134.1|104934.1|5
1727650590000|2024-09-29 22:56:30|105134.2|104934.2|105129.3|104929.3|105136.6|104936.6|105128.9|104928.9|21
1727650600000|2024-09-29 22:56:40|105129.7|104929.7|105131.5|104931.5|105141.9|104941.9|105129.7|104929.7|28
1727650610000|2024-09-29 22:56:50|105139.9|104939.9|105133.7|104933.7|105144|104944|105129.4|104929.4|26
1727650620000|2024-09-29 22:57:00|105133.8|104933.8|105131.5|104931.5|105146.8|104946.8|105131.3|104931.3|26
1727650630000|2024-09-29 22:57:10|105131.3|104931.3|105132.2|104932.2|105152.4|104952.4|105131.3|104931.3|23
1727650640000|2024-09-29 22:57:20|105131.8|104931.8|105135.1|104935.1|105146.9|104946.9|105131.8|104931.8|26
1727650650000|2024-09-29 22:57:30|105135.5|104935.5|105136.6|104936.6|105148.7|104948.7|105130.4|104930.4|28
1727650660000|2024-09-29 22:57:40|105136.5|104936.5|105138.4|104938.4|105138.4|104938.4|105136.2|104936.2|12
1727650670000|2024-09-29 22:57:50|105138.5|104938.5|105138.7|104938.7|105151.6|104951.6|105133|104933|27
1727650680000|2024-09-29 22:58:00|105138.6|104938.6|105141.5|104941.5|105149.8|104949.8|105135.6|104935.6|28
1727650690000|2024-09-29 22:58:10|105141.2|104941.2|105133.7|104933.7|105149.9|104949.9|105131.4|104931.4|36
1727650700000|2024-09-29 22:58:20|105128.3|104928.3|105133.3|104933.3|105141.9|104941.9|105127.1|104927.1|19
1727650710000|2024-09-29 22:58:30|105133.4|104933.4|105133.2|104933.2|105142.6|104942.6|105133.1|104933.1|17
1727650720000|2024-09-29 22:58:40|105135.4|104935.4|105133.5|104933.5|105135.4|104935.4|105133.5|104933.5|4
1727650730000|2024-09-29 22:58:50|105134|104934|105134.5|104934.5|105134.6|104934.6|105133.9|104933.9|8
1727650740000|2024-09-29 22:59:00|105134.6|104934.6|105140.4|104940.4|105147.6|104947.6|105131.7|104931.7|43
1727650750000|2024-09-29 22:59:10|105132|104932|105142.5|104942.5|105145.5|104945.5|105132|104932|14
1727650760000|2024-09-29 22:59:20|105140.9|104940.9|105131.6|104931.6|105142.1|104942.1|105131.6|104931.6|30
1727650770000|2024-09-29 22:59:30|105131.5|104931.5|105142.4|104942.4|105145.7|104945.7|105131.5|104931.5|32
1727650780000|2024-09-29 22:59:40|105143.5|104943.5|105141.9|104941.9|105150.1|104950.1|105139.5|104939.5|21
1727650790000|2024-09-29 22:59:50|105141.8|104941.8|105141.6|104941.6|105157.5|104957.5|105141.6|104941.6|22
1727650800000|2024-09-29 23:00:00|105143.2|104943.2|105141.7|104941.7|105156.5|104956.5|105134.5|104934.5|40
1727650810000|2024-09-29 23:00:10|105141.3|104941.3|105138.1|104938.1|105169.4|104969.4|105121.9|104921.9|34
1727650820000|2024-09-29 23:00:20|105137.8|104937.8|105138|104938|105157.5|104957.5|105131.3|104931.3|32
1727650830000|2024-09-29 23:00:30|105138.1|104938.1|105145.8|104945.8|105145.8|104945.8|105136.6|104936.6|6
1727650840000|2024-09-29 23:00:40|105136.6|104936.6|105149.5|104949.5|105152|104952|105134.5|104934.5|26
1727650850000|2024-09-29 23:00:50|105149.6|104949.6|105139.8|104939.8|105149.6|104949.6|105139.4|104939.4|9
1727650860000|2024-09-29 23:01:00|105139.9|104939.9|105151.6|104951.6|105160.4|104960.4|105138.1|104938.1|19
1727650870000|2024-09-29 23:01:10|105151.5|104951.5|105151.5|104951.5|105151.5|104951.5|105151.4|104951.4|3
1727650880000|2024-09-29 23:01:20|105151.4|104951.4|105151.9|104951.9|105152|104952|105147.8|104947.8|7
1727650890000|2024-09-29 23:01:30|105148|104948|105148.8|104948.8|105148.8|104948.8|105148|104948|5
1727650900000|2024-09-29 23:01:40|105154.9|104954.9|105148.9|104948.9|105155.1|104955.1|105148.7|104948.7|7
1727650910000|2024-09-29 23:01:50|105149.8|104949.8|105154.1|104954.1|105160.9|104960.9|105139.9|104939.9|18
1727650920000|2024-09-29 23:02:00|105153.9|104953.9|105143.6|104943.6|105153.9|104953.9|105139.4|104939.4|34
1727650930000|2024-09-29 23:02:10|105143.5|104943.5|105139.5|104939.5|105153.4|104953.4|105127.3|104927.3|32
1727650940000|2024-09-29 23:02:20|105138.2|104938.2|105141.4|104941.4|105144|104944|105129.5|104929.5|32
1727650950000|2024-09-29 23:02:30|105141.1|104941.1|105138.7|104938.7|105151.4|104951.4|105137.7|104937.7|15
1727650960000|2024-09-29 23:02:40|105138.8|104938.8|105138.6|104938.6|105138.8|104938.8|105138.6|104938.6|4
1727650970000|2024-09-29 23:02:50|105138.8|104938.8|105139.4|104939.4|105153.2|104953.2|105132.3|104932.3|12
1727650980000|2024-09-29 23:03:00|105139.1|104939.1|105135.2|104935.2|105143.3|104943.3|105127.5|104927.5|17
1727650990000|2024-09-29 23:03:10|105135.9|104935.9|105131.6|104931.6|105156.7|104956.7|105131.6|104931.6|29
1727651000000|2024-09-29 23:03:20|105128.2|104928.2|105145.8|104945.8|105152.6|104952.6|105118.8|104918.8|32
1727651010000|2024-09-29 23:03:30|105145.5|104945.5|105142|104942|105155.1|104955.1|105140.6|104940.6|20
1727651020000|2024-09-29 23:03:40|105141.8|104941.8|105142.9|104942.9|105168.3|104968.3|105135.1|104935.1|30
1727651030000|2024-09-29 23:03:50|105146.8|104946.8|105138.5|104938.5|105158.1|104958.1|105136.4|104936.4|38
1727651040000|2024-09-29 23:04:00|105137.5|104937.5|105151|104951|105170.3|104970.3|105129|104929|62
1727651050000|2024-09-29 23:04:10|105155.7|104955.7|105147.6|104947.6|105155.7|104955.7|105134.5|104934.5|21
1727651060000|2024-09-29 23:04:20|105148.8|104948.8|105148.8|104948.8|105148.8|104948.8|105148.8|104948.8|1
1727651070000|2024-09-29 23:04:30|105150|104950|105144.3|104944.3|105156.9|104956.9|105135.5|104935.5|54
1727651080000|2024-09-29 23:04:40|105144.2|104944.2|105145.4|104945.4|105157.3|104957.3|105131.8|104931.8|46
1727651090000|2024-09-29 23:04:50|105146.7|104946.7|105148.7|104948.7|105167.3|104967.3|105134.2|104934.2|47
1727651100000|2024-09-29 23:05:00|105146.2|104946.2|105136.1|104936.1|105165.8|104965.8|105129.4|104929.4|40
1727651110000|2024-09-29 23:05:10|105143.4|104943.4|105116.3|104916.3|105148.7|104948.7|105116.3|104916.3|23
1727651120000|2024-09-29 23:05:20|105116.9|104916.9|105110|104910|105118.4|104918.4|105110|104910|20
1727651130000|2024-09-29 23:05:30|105108.5|104908.5|105117.2|104917.2|105119.5|104919.5|105108|104908|27
1727651140000|2024-09-29 23:05:40|105117.1|104917.1|105112.1|104912.1|105127.7|104927.7|105102|104902|30
1727651150000|2024-09-29 23:05:50|105112.9|104912.9|105112.4|104912.4|105120.1|104920.1|105104.5|104904.5|19
1727651160000|2024-09-29 23:06:00|105112.1|104912.1|105116.4|104916.4|105126.2|104926.2|105105|104905|35
1727651170000|2024-09-29 23:06:10|105116.5|104916.5|105111.9|104911.9|105131.3|104931.3|105104.6|104904.6|53
1727651180000|2024-09-29 23:06:20|105112.2|104912.2|105117.8|104917.8|105132|104932|105105.1|104905.1|56
1727651190000|2024-09-29 23:06:30|105118.2|104918.2|105112.1|104912.1|105132.1|104932.1|105104.3|104904.3|55
1727651200000|2024-09-29 23:06:40|105112.5|104912.5|105118|104918|105124.2|104924.2|105107.3|104907.3|58
1727651210000|2024-09-29 23:06:50|105126.3|104926.3|105114.8|104914.8|105126.3|104926.3|105111|104911|49
1727651220000|2024-09-29 23:07:00|105115|104915|105114.4|104914.4|105132.1|104932.1|105109.4|104909.4|44
1727651230000|2024-09-29 23:07:10|105114.8|104914.8|105116.9|104916.9|105130.6|104930.6|105111.9|104911.9|42
1727651240000|2024-09-29 23:07:20|105111|104911|105113|104913|105132|104932|105104|104904|52
1727651250000|2024-09-29 23:07:30|105112.6|104912.6|105130.9|104930.9|105132.7|104932.7|105112.6|104912.6|50
1727651260000|2024-09-29 23:07:40|105117.7|104917.7|105115|104915|105128.8|104928.8|105114.3|104914.3|53
1727651270000|2024-09-29 23:07:50|105116.2|104916.2|105117.8|104917.8|105125.1|104925.1|105112.7|104912.7|53
1727651280000|2024-09-29 23:08:00|105116.8|104916.8|105119.7|104919.7|105127.5|104927.5|105108.9|104908.9|31
1727651290000|2024-09-29 23:08:10|105116.6|104916.6|105115.6|104915.6|105116.6|104916.6|105115.5|104915.5|4
1727651300000|2024-09-29 23:08:20|105114.3|104914.3|105123.2|104923.2|105128.8|104928.8|105108.3|104908.3|45
1727651310000|2024-09-29 23:08:30|105120|104920|105111.2|104911.2|105120|104920|105111.2|104911.2|8
1727651320000|2024-09-29 23:08:40|105111.7|104911.7|105112.8|104912.8|105123.2|104923.2|105107.2|104907.2|32
1727651330000|2024-09-29 23:08:50|105112.9|104912.9|105120.9|104920.9|105125|104925|105108.9|104908.9|14
1727651340000|2024-09-29 23:09:00|105120.8|104920.8|105115.7|104915.7|105124.8|104924.8|105109.6|104909.6|21
1727651350000|2024-09-29 23:09:10|105114|104914|105115.3|104915.3|105121.7|104921.7|105111.2|104911.2|20
1727651360000|2024-09-29 23:09:20|105114.2|104914.2|105115.5|104915.5|105126.7|104926.7|105114.2|104914.2|16
1727651370000|2024-09-29 23:09:30|105115.4|104915.4|105116.2|104916.2|105116.2|104916.2|105115.4|104915.4|4
1727651380000|2024-09-29 23:09:40|105116.6|104916.6|105116.6|104916.6|105116.7|104916.7|105116.6|104916.6|3
1727651390000|2024-09-29 23:09:50|105120.1|104920.1|105119.3|104919.3|105133.6|104933.6|105113.9|104913.9|33
1727651400000|2024-09-29 23:10:00|105119.4|104919.4|105119.3|104919.3|105119.4|104919.4|105119.3|104919.3|4
1727651410000|2024-09-29 23:10:10|105119.4|104919.4|105119.6|104919.6|105119.6|104919.6|105119.4|104919.4|2
1727651420000|2024-09-29 23:10:20|105119.5|104919.5|105123.6|104923.6|105125.4|104925.4|105111.2|104911.2|28
1727651430000|2024-09-29 23:10:30|105119.8|104919.8|105119.5|104919.5|105119.8|104919.8|105119.3|104919.3|4
1727651440000|2024-09-29 23:10:40|105119.6|104919.6|105119.3|104919.3|105119.6|104919.6|105119.3|104919.3|4
1727651450000|2024-09-29 23:10:50|105119.4|104919.4|105119.1|104919.1|105119.4|104919.4|105119.1|104919.1|4
1727651460000|2024-09-29 23:11:00|105119|104919|105118.1|104918.1|105119|104919|105118|104918|6
1727651470000|2024-09-29 23:11:10|105118|104918|105113|104913|105130.6|104930.6|105112.9|104912.9|18
1727651480000|2024-09-29 23:11:20|105112.9|104912.9|105109.8|104909.8|105120.4|104920.4|105105.6|104905.6|20
1727651490000|2024-09-29 23:11:30|105111.5|104911.5|105118.8|104918.8|105127.4|104927.4|105110.9|104910.9|26
1727651500000|2024-09-29 23:11:40|105121.1|104921.1|105116.4|104916.4|105128|104928|105111.2|104911.2|19
1727651510000|2024-09-29 23:11:50|105116.3|104916.3|105110.7|104910.7|105116.7|104916.7|105110.2|104910.2|7
1727651520000|2024-09-29 23:12:00|105111.1|104911.1|105111.9|104911.9|105111.9|104911.9|105110.7|104910.7|4
1727651530000|2024-09-29 23:12:10|105110.3|104910.3|105122.7|104922.7|105132.6|104932.6|105109.2|104909.2|10
1727651540000|2024-09-29 23:12:20|105121.6|104921.6|105122.8|104922.8|105134.1|104934.1|105121.6|104921.6|9
1727651550000|2024-09-29 23:12:30|105122.9|104922.9|105124.1|104924.1|105131.9|104931.9|105118.6|104918.6|22
1727651560000|2024-09-29 23:12:40|105124.2|104924.2|105124.9|104924.9|105128.6|104928.6|105120.1|104920.1|10
1727651570000|2024-09-29 23:12:50|105124.8|104924.8|105128.2|104928.2|105134.5|104934.5|105117.4|104917.4|49
1727651580000|2024-09-29 23:13:00|105124.4|104924.4|105124.2|104924.2|105134.7|104934.7|105121.2|104921.2|41
1727651590000|2024-09-29 23:13:10|105124.3|104924.3|105124.3|104924.3|105124.4|104924.4|105124.3|104924.3|3
1727651600000|2024-09-29 23:13:20|105123.8|104923.8|105128.8|104928.8|105133.1|104933.1|105119.1|104919.1|17
1727651610000|2024-09-29 23:13:30|105128.9|104928.9|105122.7|104922.7|105131.9|104931.9|105116.9|104916.9|33
1727651620000|2024-09-29 23:13:40|105125.2|104925.2|105124.6|104924.6|105126.9|104926.9|105124.6|104924.6|8
1727651630000|2024-09-29 23:13:50|105122.9|104922.9|105119.1|104919.1|105138.9|104938.9|105115.8|104915.8|24
1727651640000|2024-09-29 23:14:00|105118.1|104918.1|105123.7|104923.7|105125.1|104925.1|105117.9|104917.9|12
1727651650000|2024-09-29 23:14:10|105123.6|104923.6|105126.3|104926.3|105136.4|104936.4|105114.9|104914.9|44
1727651660000|2024-09-29 23:14:20|105125.5|104925.5|105125|104925|105137.9|104937.9|105122|104922|41
1727651670000|2024-09-29 23:14:30|105124.8|104924.8|105133.6|104933.6|105134.1|104934.1|105124.8|104924.8|26
1727651680000|2024-09-29 23:14:40|105133.5|104933.5|105132.4|104932.4|105141|104941|105121.9|104921.9|28
1727651690000|2024-09-29 23:14:50|105131.5|104931.5|105140.8|104940.8|105145.5|104945.5|105116.7|104916.7|58
1727651700000|2024-09-29 23:15:00|105141.2|104941.2|105112.1|104912.1|105141.2|104941.2|105108.4|104908.4|49
1727651710000|2024-09-29 23:15:10|105112|104912|105117.3|104917.3|105131.6|104931.6|105099.6|104899.6|48
1727651720000|2024-09-29 23:15:20|105110.9|104910.9|105108.3|104908.3|105114.3|104914.3|105098.6|104898.6|64
1727651730000|2024-09-29 23:15:30|105104|104904|105099.9|104899.9|105123.4|104923.4|105099.8|104899.8|53
1727651740000|2024-09-29 23:15:40|105099.8|104899.8|105099.7|104899.7|105099.8|104899.8|105099.6|104899.6|8
1727651750000|2024-09-29 23:15:50|105100.1|104900.1|105100.7|104900.7|105108.7|104908.7|105097|104897|17
1727651760000|2024-09-29 23:16:00|105102|104902|105102.6|104902.6|105102.7|104902.7|105094.7|104894.7|27
1727651770000|2024-09-29 23:16:10|105102.3|104902.3|105097.9|104897.9|105102.3|104902.3|105097.9|104897.9|6
1727651780000|2024-09-29 23:16:20|105102.2|104902.2|105101.7|104901.7|105102.3|104902.3|105095.9|104895.9|9
1727651790000|2024-09-29 23:16:30|105105.2|104905.2|105103.1|104903.1|105113|104913|105100.1|104900.1|16
1727651800000|2024-09-29 23:16:40|105103.2|104903.2|105103.6|104903.6|105103.6|104903.6|105102.8|104902.8|9
1727651810000|2024-09-29 23:16:50|105103.8|104903.8|105103.7|104903.7|105109|104909|105103.5|104903.5|11
1727651820000|2024-09-29 23:17:00|105103.8|104903.8|105113.9|104913.9|105120.1|104920.1|105103.7|104903.7|26
1727651830000|2024-09-29 23:17:10|105103.9|104903.9|105109.4|104909.4|105116.1|104916.1|105100.1|104900.1|26
1727651840000|2024-09-29 23:17:20|105110|104910|105105.4|104905.4|105115.7|104915.7|105101.3|104901.3|18
1727651850000|2024-09-29 23:17:30|105105.8|104905.8|105110.3|104910.3|105121.2|104921.2|105096.8|104896.8|33
1727651860000|2024-09-29 23:17:40|105110.8|104910.8|105110.7|104910.7|105118.2|104918.2|105106.4|104906.4|34
1727651870000|2024-09-29 23:17:50|105105.8|104905.8|105101.7|104901.7|105107.2|104907.2|105094.5|104894.5|48
1727651880000|2024-09-29 23:18:00|105106.3|104906.3|105102.4|104902.4|105112.5|104912.5|105100.6|104900.6|42
1727651890000|2024-09-29 23:18:10|105101.8|104901.8|105105.7|104905.7|105111.5|104911.5|105087.6|104887.6|33
1727651900000|2024-09-29 23:18:20|105106.4|104906.4|105106.1|104906.1|105119.1|104919.1|105099.3|104899.3|17
1727651910000|2024-09-29 23:18:30|105106|104906|105111.2|104911.2|105117.6|104917.6|105100.4|104900.4|53
1727651920000|2024-09-29 23:18:40|105110.9|104910.9|105110.6|104910.6|105114.1|104914.1|105106.3|104906.3|18
1727651930000|2024-09-29 23:18:50|105110.2|104910.2|105098.1|104898.1|105110.2|104910.2|105098.1|104898.1|19
1727651940000|2024-09-29 23:19:00|105098|104898|105088.7|104888.7|105103.6|104903.6|105082.3|104882.3|30
1727651950000|2024-09-29 23:19:10|105088.5|104888.5|105105.5|104905.5|105112.3|104912.3|105082.1|104882.1|44
1727651960000|2024-09-29 23:19:20|105099.8|104899.8|105092.9|104892.9|105102.9|104902.9|105092.5|104892.5|40
1727651970000|2024-09-29 23:19:30|105092.4|104892.4|105091.6|104891.6|105095.5|104895.5|105088.1|104888.1|28
1727651980000|2024-09-29 23:19:40|105091.7|104891.7|105101|104901|105105.7|104905.7|105078.2|104878.2|38
1727651990000|2024-09-29 23:19:50|105100.9|104900.9|105101.3|104901.3|105105.8|104905.8|105092.9|104892.9|39
1727652000000|2024-09-29 23:20:00|105101.6|104901.6|105097.1|104897.1|105103.7|104903.7|105094.8|104894.8|31
1727652010000|2024-09-29 23:20:10|105097|104897|105097.1|104897.1|105097.9|104897.9|105097|104897|8
1727652020000|2024-09-29 23:20:20|105097.4|104897.4|105097|104897|105097.4|104897.4|105097|104897|5
1727652030000|2024-09-29 23:20:30|105096.9|104896.9|105104.3|104904.3|105104.3|104904.3|105096.9|104896.9|8
1727652040000|2024-09-29 23:20:40|105104.4|104904.4|105100.5|104900.5|105109.9|104909.9|105100.3|104900.3|10
1727652050000|2024-09-29 23:20:50|105100.4|104900.4|105100.2|104900.2|105101.7|104901.7|105079.1|104879.1|13
1727652060000|2024-09-29 23:21:00|105100.3|104900.3|105092.3|104892.3|105100.3|104900.3|105090.6|104890.6|22
1727652070000|2024-09-29 23:21:10|105092.1|104892.1|105106.1|104906.1|105106.1|104906.1|105087.8|104887.8|38
1727652080000|2024-09-29 23:21:20|105096|104896|105086.7|104886.7|105102.2|104902.2|105082.6|104882.6|53
1727652090000|2024-09-29 23:21:30|105093.2|104893.2|105101.6|104901.6|105103.3|104903.3|105076.6|104876.6|55
1727652100000|2024-09-29 23:21:40|105101.4|104901.4|105100.9|104900.9|105106.6|104906.6|105090.6|104890.6|52
1727652110000|2024-09-29 23:21:50|105097.2|104897.2|105100|104900|105104.9|104904.9|105091.4|104891.4|42
1727652120000|2024-09-29 23:22:00|105102.8|104902.8|105103.9|104903.9|105111.9|104911.9|105094.7|104894.7|47
1727652130000|2024-09-29 23:22:10|105100.1|104900.1|105100.3|104900.3|105106.5|104906.5|105095.4|104895.4|46
1727652140000|2024-09-29 23:22:20|105101.8|104901.8|105103.8|104903.8|105108.2|104908.2|105097.2|104897.2|38
1727652150000|2024-09-29 23:22:30|105103.2|104903.2|105093.6|104893.6|105106.2|104906.2|105093.5|104893.5|30
1727652160000|2024-09-29 23:22:40|105093.5|104893.5|105093|104893|105094.1|104894.1|105087.8|104887.8|25
1727652170000|2024-09-29 23:22:50|105091.8|104891.8|105089.8|104889.8|105092.8|104892.8|105083.2|104883.2|14
1727652180000|2024-09-29 23:23:00|105090.2|104890.2|105088.1|104888.1|105099.7|104899.7|105083|104883|36
1727652190000|2024-09-29 23:23:10|105087.9|104887.9|105095.5|104895.5|105096.9|104896.9|105083.9|104883.9|30
1727652200000|2024-09-29 23:23:20|105091.4|104891.4|105098.7|104898.7|105098.7|104906.4|105085.6|104886.6|28
1727652210000|2024-09-29 23:23:30|105095.6|104895.6|105100.2|104900.2|105105.3|104909|105093.3|104893.3|43
1727652220000|2024-09-29 23:23:40|105100|104900|105089.6|104889.6|105102.3|104902.3|105089.6|104889.6|35
1727652230000|2024-09-29 23:23:50|105096.2|104896.2|105097.3|104897.3|105103.4|104903.4|105086.4|104886.5|34
1727652240000|2024-09-29 23:24:00|105096.9|104896.9|105088.1|104888.1|105109.2|104909.2|105085.3|104885.3|42
1727652250000|2024-09-29 23:24:10|105088.2|104888.2|105092.6|104892.6|105096.7|104896.7|105088.2|104888.2|23
1727652260000|2024-09-29 23:24:20|105091.7|104891.7|105090.3|104890.3|105096.6|104896.6|105085.7|104885.7|38
1727652270000|2024-09-29 23:24:30|105090.1|104890.1|105085.4|104889|105099.9|104899.9|105078.8|104878.8|45
1727652280000|2024-09-29 23:24:40|105093.6|104893.6|105092.5|104892.5|105098.4|104905.2|105084|104884|50
1727652290000|2024-09-29 23:24:50|105092.8|104892.8|105094.1|104894.1|105114.4|104914.4|105087.4|104887.4|36
1727652300000|2024-09-29 23:25:00|105097.1|104897.1|105092.9|104892.9|105108.6|104908.6|105086.9|104886.9|37
1727652310000|2024-09-29 23:25:10|105093.3|104893.3|105087.1|104887.1|105100.2|104900.2|105079.2|104881.2|45
1727652320000|2024-09-29 23:25:20|105078|104892.7|105092.3|104892.3|105105|104905|105077|104885.4|43
1727652330000|2024-09-29 23:25:30|105092.6|104892.6|105088.3|104888.3|105095.2|104895.2|105078.7|104878.7|38
1727652340000|2024-09-29 23:25:40|105088.7|104888.7|105090.4|104890.4|105095.6|104895.6|105077.3|104881.2|44
1727652350000|2024-09-29 23:25:50|105090.1|104890.1|105089.8|104889.8|105096.4|104896.4|105075|104878.3|41
1727652360000|2024-09-29 23:26:00|105088.5|104892.1|105086.8|104886.8|105101.9|104901.9|105081.1|104882.9|33
1727652370000|2024-09-29 23:26:10|105086.7|104886.7|105089.7|104889.7|105094.2|104902.8|105077.4|104883|38
1727652380000|2024-09-29 23:26:20|105084.9|104884.9|105089.9|104889.9|105095.8|104898.4|105076.6|104881.7|41
1727652390000|2024-09-29 23:26:30|105089.8|104889.8|105092.1|104892.1|105098.3|104898.3|105077.6|104877.6|29
1727652400000|2024-09-29 23:26:40|105092.4|104892.4|105091.3|104891.3|105094.6|104894.6|105089.9|104889.9|19
1727652410000|2024-09-29 23:26:50|105094|104894|105087.9|104887.9|105094|104894|105072.1|104872.1|41
1727652420000|2024-09-29 23:27:00|105088.9|104888.9|105095.7|104895.7|105101.5|104901.5|105083.9|104883.9|38
1727652430000|2024-09-29 23:27:10|105095.8|104895.8|105092.2|104892.2|105097.6|104897.6|105087.1|104887.1|19
1727652440000|2024-09-29 23:27:20|105092.3|104892.3|105092.2|104892.2|105092.3|104892.3|105092.1|104892.1|7
1727652450000|2024-09-29 23:27:30|105092.1|104892.1|105092.7|104892.7|105093.6|104893.6|105092.1|104892.1|7
1727652460000|2024-09-29 23:27:40|105092.6|104892.6|105094.2|104894.2|105099.5|104899.5|105084|104884|34
1727652470000|2024-09-29 23:27:50|105094.1|104894.1|105093.1|104893.1|105098|104898|105084.3|104884.3|45
1727652480000|2024-09-29 23:28:00|105093.3|104893.3|105093.2|104893.2|105095|104895|105090.1|104890.1|25
1727652490000|2024-09-29 23:28:10|105092.7|104892.7|105086.4|104886.4|105095.3|104895.3|105080.2|104880.2|36
1727652500000|2024-09-29 23:28:20|105086.9|104886.9|105085.3|104885.3|105087.5|104887.5|105081.5|104881.5|13
1727652510000|2024-09-29 23:28:30|105087.4|104887.4|105090.8|104890.8|105095|104895|105082.6|104882.6|31
1727652520000|2024-09-29 23:28:40|105090.7|104890.7|105087.6|104887.6|105096.5|104898.5|105076.1|104880.5|32
1727652530000|2024-09-29 23:28:50|105085.3|104885.3|105082.5|104897.9|105092.4|104897.9|105073.7|104880|38
1727652540000|2024-09-29 23:29:00|105080.9|104896.3|105104.8|104904.8|105109.9|104909.9|105080.9|104883.2|26
1727652550000|2024-09-29 23:29:10|105102.7|104902.7|105102.3|104902.3|105105.6|104905.6|105093.9|104893.9|17
1727652560000|2024-09-29 23:29:20|105103|104903|105100.3|104900.3|105104|104904|105095.6|104895.6|18
1727652570000|2024-09-29 23:29:30|105099.2|104899.2|105106.3|104906.3|105110.8|104910.8|105093.8|104893.8|24
1727652580000|2024-09-29 23:29:40|105105.7|104905.7|105102.1|104902.1|105108.9|104908.9|105092.1|104892.1|20
1727652590000|2024-09-29 23:29:50|105092|104892|105099.3|104899.3|105105.5|104905.5|105089.7|104889.7|17
1727652600000|2024-09-29 23:30:00|105099.2|104899.2|105100.9|104900.9|105100.9|104900.9|105098.4|104898.4|7
1727652610000|2024-09-29 23:30:10|105091.1|104891.1|105095.8|104895.8|105117.8|104917.8|105089.9|104889.9|23
1727652620000|2024-09-29 23:30:20|105106.3|104906.3|105106.9|104906.9|105110.5|104910.5|105091.1|104891.1|35
1727652630000|2024-09-29 23:30:30|105098.4|104898.4|105104.8|104904.8|105110.1|104910.1|105092.2|104892.2|36
1727652640000|2024-09-29 23:30:40|105104.1|104904.1|105098.2|104898.2|105106.8|104906.8|105087.5|104887.5|37
1727652650000|2024-09-29 23:30:50|105106.5|104906.5|105099.1|104899.1|105108.5|104908.5|105096.4|104896.4|31
1727652660000|2024-09-29 23:31:00|105104.7|104904.7|105102|104902|105106.9|104906.9|105095.6|104895.6|22
1727652670000|2024-09-29 23:31:10|105102.1|104902.1|105101.9|104901.9|105105.6|104905.6|105095|104895|11
1727652680000|2024-09-29 23:31:20|105101.8|104901.8|105106.4|104906.4|105106.4|104906.4|105100.4|104900.4|14
1727652690000|2024-09-29 23:31:30|105106|104906|105101.2|104901.2|105106|104906|105101.2|104901.2|9
1727652700000|2024-09-29 23:31:40|105105.8|104905.8|105103.4|104903.4|105105.8|104905.8|105103.4|104903.4|11
1727652710000|2024-09-29 23:31:50|105103.5|104903.5|105105.2|104905.2|105106.6|104906.6|105103.5|104903.5|11
1727652720000|2024-09-29 23:32:00|105105|104905|105104.5|104904.5|105105|104905|105104.4|104904.4|11
1727652730000|2024-09-29 23:32:10|105104.4|104904.4|105104.8|104904.8|105105.1|104905.1|105104.2|104904.2|9
1727652740000|2024-09-29 23:32:20|105104.6|104904.6|105103.1|104903.1|105104.6|104904.6|105103.1|104903.1|6
1727652750000|2024-09-29 23:32:30|105103|104903|105104.9|104904.9|105105|104905|105103|104903|12
1727652760000|2024-09-29 23:32:40|105104.8|104904.8|105099.1|104899.1|105104.8|104904.8|105099.1|104899.1|5
1727652770000|2024-09-29 23:32:50|105099.2|104899.2|105103.5|104903.5|105103.5|104903.5|105099.2|104899.2|11
1727652780000|2024-09-29 23:33:00|105103.4|104903.4|105102.4|104902.4|105103.5|104903.5|105102.4|104902.4|11
1727652790000|2024-09-29 23:33:10|105102.5|104902.5|105102.3|104902.3|105102.5|104902.5|105102.3|104902.3|5
1727652800000|2024-09-29 23:33:20|105102.4|104902.4|105103.3|104903.3|105103.3|104903.3|105102.4|104902.4|7
1727652810000|2024-09-29 23:33:30|105103.4|104903.4|105108.3|104908.3|105108.4|104908.4|105103.2|104903.2|7
1727652820000|2024-09-29 23:33:40|105108.4|104908.4|105116.4|104916.4|105124.8|104924.8|105103.9|104903.9|13
1727652830000|2024-09-29 23:33:50|105116.3|104916.3|105110.7|104910.7|105116.8|104916.8|105110.7|104910.7|10
1727652840000|2024-09-29 23:34:00|105110.3|104910.3|105110.7|104910.7|105110.8|104910.8|105109.3|104909.3|6
1727652850000|2024-09-29 23:34:10|105110.6|104910.6|105106.7|104906.7|105110.6|104910.6|105096.1|104896.1|12
1727652860000|2024-09-29 23:34:20|105106.8|104906.8|105103|104903.3|105107.4|104907.4|105095.6|104895.6|13
1727652870000|2024-09-29 23:34:30|105103.6|104904|105101.9|104901.9|105103.6|104904|105095.7|104895.7|8
1727652880000|2024-09-29 23:34:40|105101.8|104901.8|105101|104901.6|105101.8|104901.8|105101|104901.2|6
1727652890000|2024-09-29 23:34:50|105100.9|104901.7|105101.5|104901.5|105101.6|104901.7|105100.7|104901.5|7
1727652900000|2024-09-29 23:35:00|105101.6|104901.6|105106.7|104906.7|105115|104915|105093.7|104893.7|16
1727652910000|2024-09-29 23:35:10|105107.8|104907.8|105138.6|104938.6|105142.7|104942.7|105098.1|104898.1|30
1727652920000|2024-09-29 23:35:20|105138.3|104938.3|105153.3|104953.3|105163.7|104963.7|105138.1|104938.1|27
1727652930000|2024-09-29 23:35:30|105153.6|104953.6|105164.6|104964.6|105166.3|104966.3|105152.5|104952.5|25
1727652940000|2024-09-29 23:35:40|105160.6|104960.6|105164.5|104964.5|105164.9|104964.9|105160.6|104960.6|8
1727652950000|2024-09-29 23:35:50|105164.9|104964.9|105152.2|104952.2|105164.9|104964.9|105142.9|104942.9|14
1727652960000|2024-09-29 23:36:00|105151.1|104951.1|105150.1|104950.1|105151.5|104951.5|105149.9|104949.9|8
1727652970000|2024-09-29 23:36:10|105149.9|104949.9|105149.5|104949.5|105150|104950|105149.5|104949.5|4
1727652980000|2024-09-29 23:36:20|105149.7|104949.7|105150.8|104950.8|105150.9|104950.9|105149.6|104949.6|4
1727652990000|2024-09-29 23:36:30|105150.9|104950.9|105154.2|104954.2|105168.6|104968.6|105145.3|104945.3|20
1727653000000|2024-09-29 23:36:40|105153.6|104953.6|105163.4|104963.4|105177.8|104977.8|105132.6|104932.6|26
1727653010000|2024-09-29 23:36:50|105163.2|104963.2|105153.9|104953.9|105164.3|104964.3|105152.8|104952.8|11
1727653020000|2024-09-29 23:37:00|105153.8|104953.8|105161.7|104961.7|105161.8|104961.8|105153.5|104953.5|11
1727653030000|2024-09-29 23:37:10|105161.6|104961.6|105153.4|104953.4|105161.6|104961.6|105153.4|104953.4|5
1727653040000|2024-09-29 23:37:20|105156.4|104956.4|105165.5|104965.5|105165.5|104965.5|105155.8|104955.8|15
1727653050000|2024-09-29 23:37:30|105165|104965|105163|104963|105165.6|104965.6|105163|104963|12
1727653060000|2024-09-29 23:37:40|105162.9|104962.9|105153.7|104953.7|105163.5|104963.5|105147.4|104947.4|20
1727653070000|2024-09-29 23:37:50|105153.6|104953.6|105153.3|104953.3|105153.6|104953.6|105153.1|104953.1|9
1727653080000|2024-09-29 23:38:00|105153.2|104953.2|105157.1|104957.1|105161.3|104961.3|105153.2|104953.2|10
1727653090000|2024-09-29 23:38:10|105157|104957|105160.4|104960.4|105160.5|104960.5|105157|104957|8
1727653100000|2024-09-29 23:38:20|105160.2|104960.2|105161.7|104961.7|105161.7|104961.7|105159.9|104959.9|6
1727653110000|2024-09-29 23:38:30|105163.5|104963.5|105159.7|104959.7|105170.5|104970.5|105155.5|104955.5|28
1727653120000|2024-09-29 23:38:40|105164.9|104964.9|105164.4|104964.4|105186.1|104986.1|105158.3|104958.3|47
1727653130000|2024-09-29 23:38:50|105166.6|104966.6|105156.9|104956.9|105175.5|104975.5|105156.9|104956.9|21
1727653140000|2024-09-29 23:39:00|105156.7|104956.7|105154.5|104954.5|105157|104957|105154.5|104954.5|8
1727653150000|2024-09-29 23:39:10|105154.6|104954.6|105148.6|104948.6|105166.9|104966.9|105125|104925|40
1727653160000|2024-09-29 23:39:20|105147.5|104947.5|105137.6|104937.6|105149.1|104949.1|105137.6|104937.6|13
1727653170000|2024-09-29 23:39:30|105137.7|104937.7|105142.8|104942.8|105142.8|104942.8|105136.5|104936.5|5
1727653180000|2024-09-29 23:39:40|105144.1|104944.1|105147.3|104947.3|105147.6|104947.6|105144.1|104944.1|8
1727653190000|2024-09-29 23:39:50|105147.2|104947.2|105139.4|104939.4|105148.4|104948.4|105129.5|104929.5|23
1727653200000|2024-09-29 23:40:00|105138.5|104938.5|105132.9|104932.9|105138.5|104938.5|105128.7|104928.7|29
1727653210000|2024-09-29 23:40:10|105133|104933|105130.2|104930.2|105154.8|104954.8|105129.7|104929.7|22
1727653220000|2024-09-29 23:40:20|105129.6|104929.6|105135.5|104935.5|105135.5|104935.5|105129.6|104929.6|4
1727653230000|2024-09-29 23:40:30|105135.6|104935.6|105135.1|104935.1|105135.6|104935.6|105134.9|104934.9|6
1727653240000|2024-09-29 23:40:40|105135.2|104935.2|105131.8|104931.8|105135.2|104935.2|105131.5|104931.5|10
1727653250000|2024-09-29 23:40:50|105131.7|104931.7|105132.9|104932.9|105132.9|104932.9|105131.7|104931.7|5
1727653260000|2024-09-29 23:41:00|105133.1|104933.1|105128.5|104928.5|105147.9|104947.9|105126.9|104926.9|12
1727653270000|2024-09-29 23:41:10|105128.1|104928.1|105146.7|104946.7|105158.2|104958.2|105128.1|104928.1|21
1727653280000|2024-09-29 23:41:20|105151.5|104951.5|105140.1|104940.1|105151.5|104951.5|105133.8|104933.8|33
1727653290000|2024-09-29 23:41:30|105140.6|104940.6|105140.7|104940.7|105140.8|104940.8|105140.6|104940.6|6
1727653300000|2024-09-29 23:41:40|105140.8|104940.8|105136.1|104936.1|105140.8|104940.8|105136.1|104936.1|7
1727653310000|2024-09-29 23:41:50|105136|104936|105131.6|104931.6|105158.5|104958.5|105129.3|104929.3|20
1727653320000|2024-09-29 23:42:00|105135.9|104935.9|105145|104945|105168.2|104968.2|105132.5|104932.5|35
1727653330000|2024-09-29 23:42:10|105145.1|104945.1|105153.2|104953.2|105158.4|104958.4|105138.3|104938.3|25
1727653340000|2024-09-29 23:42:20|105153.1|104953.1|105161.4|104961.4|105166.4|104966.4|105144.5|104944.5|31
1727653350000|2024-09-29 23:42:30|105162.9|104962.9|105140.7|104940.7|105162.9|104962.9|105139|104939|34
1727653360000|2024-09-29 23:42:40|105145.2|104945.2|105152.9|104952.9|105153.8|104953.8|105141|104941|18
1727653370000|2024-09-29 23:42:50|105151.2|104951.2|105145|104945|105151.2|104951.2|105145|104945|13
1727653380000|2024-09-29 23:43:00|105145.1|104945.1|105145.9|104945.9|105145.9|104945.9|105145.1|104945.1|7
1727653390000|2024-09-29 23:43:10|105145.7|104945.7|105145.4|104945.4|105145.9|104945.9|105145.4|104945.4|11
1727653400000|2024-09-29 23:43:20|105145.1|104945.1|105142.1|104942.1|105147.7|104947.7|105142.1|104942.1|15
1727653410000|2024-09-29 23:43:30|105142|104942|105143|104943|105144|104944|105142|104942|10
1727653420000|2024-09-29 23:43:40|105141.6|104941.6|105143.4|104943.4|105146|104946|105128.4|104928.4|22
1727653430000|2024-09-29 23:43:50|105146.9|104946.9|105148.2|104948.2|105148.8|104948.8|105129.7|104929.7|50
1727653440000|2024-09-29 23:44:00|105148.7|104948.7|105131.5|104931.5|105148.7|104948.7|105125.9|104925.9|35
1727653450000|2024-09-29 23:44:10|105131.6|104931.6|105142.8|104942.8|105154.5|104954.5|105100.2|104900.2|68
1727653460000|2024-09-29 23:44:20|105144.7|104944.7|105173.3|104973.3|105197.2|104997.2|105142.3|104942.3|67
1727653470000|2024-09-29 23:44:30|105174.7|104974.7|105159.2|104959.2|105184.4|104984.4|105152.3|104952.3|70
1727653480000|2024-09-29 23:44:40|105158.5|104958.5|105155.1|104955.1|105166.8|104966.8|105143.3|104943.3|65
1727653490000|2024-09-29 23:44:50|105148.9|104948.9|105142.1|104942.1|105165.6|104965.6|105132.1|104932.1|59
1727653500000|2024-09-29 23:45:00|105145.6|104945.6|105140.7|104940.7|105150.3|104950.3|105132.9|104932.9|30
1727653510000|2024-09-29 23:45:10|105141.6|104941.6|105162.2|104962.2|105172.8|104972.8|105123.2|104923.2|58
1727653520000|2024-09-29 23:45:20|105174.9|104974.9|105149.2|104949.2|105178.9|104978.9|105136.8|104936.8|47
1727653530000|2024-09-29 23:45:30|105155.7|104955.7|105166.4|104966.4|105188.8|104988.8|105135.3|104935.3|66
1727653540000|2024-09-29 23:45:40|105167.5|104967.5|105159.3|104959.3|105193.6|104993.6|105144.9|104944.9|70
1727653550000|2024-09-29 23:45:50|105159.7|104959.7|105172.2|104972.2|105173.9|104973.9|105159.7|104959.7|28
1727653560000|2024-09-29 23:46:00|105172.1|104972.1|105134.9|104942.7|105177.6|104977.6|105134.9|104938|60
1727653570000|2024-09-29 23:46:10|105135.1|104942.5|105111.3|104945.8|105135.1|104954.3|105109.1|104933.3|35
1727653580000|2024-09-29 23:46:20|105109.1|104945.5|105100.7|104943.4|105109.1|104947.1|105100.1|104943.1|21
1727653590000|2024-09-29 23:46:30|105100.6|104944|105101.1|104953.4|105111.2|104959.9|105093.6|104944|32
1727653600000|2024-09-29 23:46:40|105099.5|104955|105081.3|104938.4|105100.4|104955.4|105080.8|104933.7|32
1727653610000|2024-09-29 23:46:50|105081.2|104938.5|105076.4|104943.1|105081.2|104943.1|105076.4|104938.5|9
1727653620000|2024-09-29 23:47:00|105076.5|104943.2|105080|104932.5|105080|104945.6|105073|104932.5|14
1727653630000|2024-09-29 23:47:10|105076.8|104929.6|105056.4|104912.3|105077.6|104929.6|105055.4|104908.9|40
1727653640000|2024-09-29 23:47:20|105056.6|104912.5|105043.6|104903|105059.9|104912.5|105043.6|104900.5|31
1727653650000|2024-09-29 23:47:30|105043.5|104903.1|105034.2|104895.2|105044.2|104903.1|105033.7|104894.6|21
1727653660000|2024-09-29 23:47:40|105034.1|104895.3|105028.6|104894.5|105040.4|104899.2|105028.6|104893.4|21
1727653670000|2024-09-29 23:47:50|105028.5|104894.7|105029|104894.7|105034.5|104895.4|105027|104882.4|18
1727653680000|2024-09-29 23:48:00|105028.2|104894.8|105026.4|104894.4|105028.5|104895.1|105026.4|104893.6|17
1727653690000|2024-09-29 23:48:10|105026.5|104894.5|105032.9|104893.9|105034.2|104896|105026.4|104893.2|9
1727653700000|2024-09-29 23:48:20|105032.7|104893.6|105033.9|104893.6|105034.6|104894.5|105030.1|104890.2|16
1727653710000|2024-09-29 23:48:30|105033.7|104893.4|105034|104893.5|105034|104893.9|105033.5|104893.3|10
1727653720000|2024-09-29 23:48:40|105033.9|104894.7|105043.3|104910.7|105072.4|104916.2|105027.4|104889.8|38
1727653730000|2024-09-29 23:48:50|105043.2|104910.8|105042.8|104911.9|105043.2|104911.9|105041.9|104910.1|14
1727653740000|2024-09-29 23:49:00|105041.2|104910.3|105026.1|104889.9|105057.6|104911.9|105022.1|104887.3|60
1727653750000|2024-09-29 23:49:10|105026.4|104893|105043|104911.3|105047.4|104952.7|105001.8|104892.9|48
1727653760000|2024-09-29 23:49:20|105041.1|104913.6|105040.5|104908.2|105046.3|104949.8|104999.7|104907.5|29
1727653770000|2024-09-29 23:49:30|105039.9|104907.6|104998.7|104948.7|105039.9|104948.7|104998.7|104907.6|3
1727653780000|2024-09-29 23:49:40|104998.8|104948.8|105045.8|104919.9|105052.3|104955.8|104997.2|104903.2|38
1727653790000|2024-09-29 23:49:50|105008|104958|104996.5|104946.5|105052.7|104958|104996.3|104907.7|39
1727653800000|2024-09-29 23:50:00|104996.3|104946.3|105001.3|104951.3|105039.4|104955.9|104986.7|104896.8|42
1727653810000|2024-09-29 23:50:10|104997.5|104947.5|105044.6|104908.3|105060.7|104960.2|104989.7|104892.9|70
1727653820000|2024-09-29 23:50:20|105038.4|104895.2|105027.7|104900.8|105049|104944.7|104988.1|104879.8|80
1727653830000|2024-09-29 23:50:30|104985.8|104935.8|105022.4|104891.6|105044.5|104943.1|104978.3|104888.4|77
1727653840000|2024-09-29 23:50:40|105022.3|104891.7|104982.8|104932.8|105024.1|104940.5|104980.5|104883.6|56
1727653850000|2024-09-29 23:50:50|104982.2|104932.2|104983.7|104933.7|105022.6|104939.8|104981.3|104896.9|57
1727653860000|2024-09-29 23:51:00|104981.3|104931.3|104972.1|104922.1|105019.9|104931.3|104959.3|104868.4|63
1727653870000|2024-09-29 23:51:10|104980.4|104930.4|104977.8|104927.8|105026.8|104940.5|104976.8|104884.4|46
1727653880000|2024-09-29 23:51:20|104977.9|104927.9|104980.1|104930.1|105018.5|104931.5|104977.9|104892|30
1727653890000|2024-09-29 23:51:30|104980|104930|104982.7|104932.7|105032|104937.6|104972.2|104886.7|51
1727653900000|2024-09-29 23:51:40|104982.9|104932.9|104980.3|104930.3|104986|104936|104979.3|104929.3|41
1727653910000|2024-09-29 23:51:50|104975.2|104925.2|104978.5|104928.5|104979.2|104929.2|104972.1|104922.1|29
1727653920000|2024-09-29 23:52:00|104978.7|104928.7|104984.4|104934.4|104984.4|104934.4|104974.3|104924.3|37
1727653930000|2024-09-29 23:52:10|104985|104935|104964.7|104914.7|104985|104935|104960.3|104910.3|51
1727653940000|2024-09-29 23:52:20|104964|104914|104961|104911|104966.1|104916.1|104949.6|104899.6|40
1727653950000|2024-09-29 23:52:30|104961.1|104911.1|104949.2|104899.2|104961.1|104911.1|104946.1|104896.1|35
1727653960000|2024-09-29 23:52:40|104950.6|104900.6|104946.7|104896.7|104991.6|104908|104944|104852.3|48
1727653970000|2024-09-29 23:52:50|104946.6|104896.6|104955.2|104905.2|104993.4|104907.3|104944.8|104858|55
1727653980000|2024-09-29 23:53:00|104954.8|104904.8|104952.5|104902.5|104955.9|104905.9|104944.7|104894.7|51
1727653990000|2024-09-29 23:53:10|104951.3|104901.3|104951.5|104901.5|104987.8|104903.5|104941.3|104862.7|44
1727654000000|2024-09-29 23:53:20|104949.2|104899.2|104949.4|104899.4|104954|104904|104943|104893|63
1727654010000|2024-09-29 23:53:30|104951.7|104901.7|104946.8|104896.8|104954.4|104904.4|104940.2|104890.2|43
1727654020000|2024-09-29 23:53:40|104945.6|104895.6|104938|104888|104978.4|104901.7|104935.2|104852.4|57
1727654030000|2024-09-29 23:53:50|104939.4|104889.4|104945.7|104895.7|104981.5|104896.1|104932.3|104849.3|33
1727654040000|2024-09-29 23:54:00|104944.4|104894.4|104948.3|104898.3|104989.4|104903.8|104934|104852.4|66
1727654050000|2024-09-29 23:54:10|104945.5|104895.5|104937.5|104887.5|104945.5|104895.5|104935.8|104885.8|46
1727654060000|2024-09-29 23:54:20|104936.9|104886.9|104935.9|104885.9|104970.7|104890.5|104928.3|104842.7|56
1727654070000|2024-09-29 23:54:30|104934.5|104884.5|104931.1|104881.1|104938|104888|104927.7|104877.7|59
1727654080000|2024-09-29 23:54:40|104931.2|104881.2|104934.9|104884.9|104935.6|104885.6|104925.6|104875.6|29
1727654090000|2024-09-29 23:54:50|104934.4|104884.4|104931.3|104881.3|104938.8|104888.8|104923.7|104873.7|32
1727654100000|2024-09-29 23:55:00|104933|104883|104929.5|104879.5|104973.3|104889.2|104928.6|104840.4|45
1727654110000|2024-09-29 23:55:10|104932.3|104882.3|104930.4|104880.4|104936.4|104886.4|104926.8|104876.8|46
1727654120000|2024-09-29 23:55:20|104930.3|104880.3|104932.1|104882.1|104933.2|104883.2|104925.5|104875.5|30
1727654130000|2024-09-29 23:55:30|104932.8|104882.8|104930.5|104880.5|104964.5|104890|104925.8|104836.8|59
1727654140000|2024-09-29 23:55:40|104928.9|104878.9|104933|104883|104933.2|104883.2|104917.8|104867.8|48
1727654150000|2024-09-29 23:55:50|104931.1|104881.1|104927.5|104877.5|104966.1|104881.8|104918.2|104837.1|51
1727654160000|2024-09-29 23:56:00|104927.6|104877.6|104921.6|104871.6|104935.4|104885.4|104916|104866|52
1727654170000|2024-09-29 23:56:10|104920.3|104870.3|104917.6|104867.6|104924.1|104874.1|104911.7|104861.7|66
1727654180000|2024-09-29 23:56:20|104917.8|104867.8|104918.5|104868.5|104923.2|104873.2|104908.6|104858.6|60
1727654190000|2024-09-29 23:56:30|104915.2|104865.2|104916.2|104866.2|104926.5|104876.5|104910.3|104860.3|65
1727654200000|2024-09-29 23:56:40|104914.2|104864.2|104918.3|104868.3|104923.1|104873.1|104908.3|104858.3|56
1727654210000|2024-09-29 23:56:50|104922.9|104872.9|104925.3|104875.3|104968.9|104880.1|104913.3|104819.8|57
1727654220000|2024-09-29 23:57:00|104923.8|104873.8|104910|104860|104926.2|104876.2|104906.4|104856.4|46
1727654230000|2024-09-29 23:57:10|104909.8|104859.8|104901.8|104851.8|104917.7|104867.7|104896.3|104846.3|47
1727654240000|2024-09-29 23:57:20|104901.5|104851.5|104898.6|104848.6|104906.5|104856.5|104892.6|104842.6|64
1727654250000|2024-09-29 23:57:30|104899.8|104849.8|104892.9|104842.9|104948.4|104860.1|104892.1|104804.6|61
1727654260000|2024-09-29 23:57:40|104896|104846|104895.1|104845.1|104908.4|104858.4|104890.2|104840.2|51
1727654270000|2024-09-29 23:57:50|104895.9|104845.9|104898|104848|104902.6|104852.6|104885.3|104835.3|52
1727654280000|2024-09-29 23:58:00|104903.9|104853.9|104921.9|104871.9|104922.5|104872.5|104902.8|104852.8|44
1727654290000|2024-09-29 23:58:10|104921.7|104871.7|104911.8|104861.8|104921.7|104871.7|104910.3|104860.3|35
1727654300000|2024-09-29 23:58:20|104911.7|104861.7|104908.9|104858.9|104912|104862|104899.3|104849.3|31
1727654310000|2024-09-29 23:58:30|104908.5|104858.5|104903.2|104853.2|104910.4|104860.4|104902.4|104852.4|29
1727654320000|2024-09-29 23:58:40|104902.6|104852.6|104902.5|104852.5|104906|104856|104901.5|104851.5|37
1727654330000|2024-09-29 23:58:50|104903.3|104853.3|104900.8|104850.8|104906.4|104856.4|104899.3|104849.3|39
1727654340000|2024-09-29 23:59:00|104902.1|104852.1|104900.9|104850.9|104903|104853|104898.5|104848.5|29
1727654350000|2024-09-29 23:59:10|104899.8|104849.8|104899.6|104849.6|104901.7|104851.7|104898.7|104848.7|20
1727654360000|2024-09-29 23:59:20|104898.7|104848.7|104909.8|104859.8|104910.5|104860.5|104898.7|104848.7|40
1727654370000|2024-09-29 23:59:30|104909.4|104859.4|104911.2|104861.2|104914.3|104864.3|104904.9|104854.9|50
1727654380000|2024-09-29 23:59:40|104912.8|104862.8|104911.4|104861.4|104914.1|104864.1|104908.1|104858.1|46
1727654390000|2024-09-29 23:59:50|104912.8|104862.8|104910.7|104860.7|104915.3|104865.3|104909.3|104859.3|27
1727654400000|2024-09-30 00:00:00|104909.7|104859.7|104899.8|104849.8|104916.6|104866.6|104899.8|104849.8|43
1727654410000|2024-09-30 00:00:10|104898.7|104848.7|104899.7|104849.7|104904.8|104854.8|104897.5|104847.5|39
1727654420000|2024-09-30 00:00:20|104901.2|104851.2|104893.3|104843.3|104904|104854|104890.9|104840.9|36
1727654430000|2024-09-30 00:00:30|104891.5|104841.5|104897.3|104847.3|104899.3|104849.3|104889.1|104839.1|33
1727654440000|2024-09-30 00:00:40|104897.6|104847.6|104896.3|104846.3|104897.6|104847.6|104893.5|104843.5|33
1727654450000|2024-09-30 00:00:50|104897.3|104847.3|104895.3|104845.3|104899.5|104849.5|104894.2|104844.2|23
1727654460000|2024-09-30 00:01:00|104910.2|104860.2|104907|104857|104910.2|104860.2|104903.7|104853.7|37
1727654470000|2024-09-30 00:01:10|104906.4|104856.4|104906.4|104856.4|104907.6|104857.6|104900.1|104850.1|46
1727654480000|2024-09-30 00:01:20|104905.4|104855.4|104902.5|104852.5|104905.4|104855.4|104898|104848|46
1727654490000|2024-09-30 00:01:30|104902.4|104852.4|104891.9|104841.9|104902.4|104852.4|104891.1|104841.1|41
1727654500000|2024-09-30 00:01:40|104891.4|104841.4|104892.6|104842.6|104894.8|104844.8|104891.4|104841.4|33
1727654510000|2024-09-30 00:01:50|104892.8|104842.8|104897|104847|104898.7|104848.7|104892.7|104842.7|33
1727654520000|2024-09-30 00:02:00|104898.4|104848.4|104897.5|104847.5|104900.2|104850.2|104896.8|104846.8|21
1727654530000|2024-09-30 00:02:10|104897.6|104847.6|104908.3|104858.3|104913.1|104863.1|104897.3|104847.3|38
1727654540000|2024-09-30 00:02:20|104908.6|104858.6|104904.5|104854.5|104908.7|104858.7|104904|104854|22
1727654550000|2024-09-30 00:02:30|104903.8|104853.8|104901.7|104851.7|104904.4|104854.4|104897|104847|36
1727654560000|2024-09-30 00:02:40|104901.1|104851.1|104918.3|104868.3|104918.3|104868.3|104899.2|104849.2|26
1727654570000|2024-09-30 00:02:50|104915.7|104865.7|104905.8|104855.8|104915.7|104865.7|104904.9|104854.9|36
1727654580000|2024-09-30 00:03:00|104903.3|104853.3|104908.3|104858.3|104910.1|104860.1|104903.3|104853.3|41
1727654590000|2024-09-30 00:03:10|104910.1|104860.1|104910.9|104860.9|104913.1|104863.1|104908.2|104858.2|41
1727654600000|2024-09-30 00:03:20|104910.6|104860.6|104906.4|104856.4|104911.7|104861.7|104906.4|104856.4|17
1727654610000|2024-09-30 00:03:30|104906.9|104856.9|104912.9|104862.9|104912.9|104862.9|104906.9|104856.9|33
1727654620000|2024-09-30 00:03:40|104911.8|104861.8|104914.4|104864.4|104914.5|104864.5|104911.8|104861.8|32
1727654630000|2024-09-30 00:03:50|104914.1|104864.1|104913.3|104863.3|104914.2|104864.2|104911.8|104861.8|39
1727654640000|2024-09-30 00:04:00|104912.5|104862.5|104916.9|104866.9|104917|104867|104912.5|104862.5|35
1727654650000|2024-09-30 00:04:10|104917.1|104867.1|104915.1|104865.1|104918|104868|104914.3|104864.3|30
1727654660000|2024-09-30 00:04:20|104915.4|104865.4|104917.4|104867.4|104920.5|104870.5|104914.9|104864.9|24
1727654670000|2024-09-30 00:04:30|104917.1|104867.1|104908.9|104858.9|104918.7|104868.7|104908.9|104858.9|35
1727654680000|2024-09-30 00:04:40|104910.4|104860.4|104908.5|104858.5|104956.9|104869.3|104904.7|104830.9|38
1727654690000|2024-09-30 00:04:50|104908.9|104858.9|104910.6|104860.6|104911.1|104861.1|104906.9|104856.9|26
1727654700000|2024-09-30 00:05:00|104910.1|104860.1|104901.5|104851.5|104911.6|104861.6|104901.2|104851.2|49
1727654710000|2024-09-30 00:05:10|104901.4|104851.4|104903|104853|104906.7|104856.7|104900.4|104850.4|59
1727654720000|2024-09-30 00:05:20|104902.9|104852.9|104901.5|104851.5|104904.9|104854.9|104896.8|104846.8|54
1727654730000|2024-09-30 00:05:30|104901.2|104851.2|104902.6|104852.6|104904|104854|104899.2|104849.2|42
1727654740000|2024-09-30 00:05:40|104902.8|104852.8|104900.9|104850.9|104905.2|104855.2|104900.9|104850.9|34
1727654750000|2024-09-30 00:05:50|104900.4|104850.4|104902.1|104852.1|104902.5|104852.5|104899.1|104849.1|31
1727654760000|2024-09-30 00:06:00|104902.3|104852.3|104898.5|104848.5|104902.3|104852.3|104895.6|104845.6|41
1727654770000|2024-09-30 00:06:10|104897.8|104847.8|104899.3|104849.3|104901.3|104851.3|104897.5|104847.5|13
1727654780000|2024-09-30 00:06:20|104899.2|104849.2|104898.6|104848.6|104900.8|104850.8|104897.4|104847.4|20
1727654790000|2024-09-30 00:06:30|104898.4|104848.4|104893.4|104843.4|104901.4|104851.4|104892.9|104842.9|41
1727654800000|2024-09-30 00:06:40|104894.4|104844.4|104895.2|104845.2|104895.3|104845.3|104888.3|104838.3|29
1727654810000|2024-09-30 00:06:50|104895|104845|104892.1|104842.1|104895.7|104845.7|104890|104840|32
1727654820000|2024-09-30 00:07:00|104891.9|104841.9|104901.1|104851.1|104905.5|104855.5|104891.9|104841.9|48
1727654830000|2024-09-30 00:07:10|104901.3|104851.3|104906.2|104856.2|104907.2|104857.2|104899.9|104849.9|42
1727654840000|2024-09-30 00:07:20|104906.5|104856.5|104906.4|104856.4|104907.2|104857.2|104902.7|104852.7|33
1727654850000|2024-09-30 00:07:30|104905.3|104855.3|104910.9|104860.9|104910.9|104860.9|104905.3|104855.3|32
1727654860000|2024-09-30 00:07:40|104907.4|104857.4|104910|104860|104910.5|104860.5|104906.4|104856.4|40
1727654870000|2024-09-30 00:07:50|104910.8|104860.8|104907.7|104857.7|104911.3|104861.3|104907.7|104857.7|23
1727654880000|2024-09-30 00:08:00|104908|104858|104905.1|104855.1|104912.3|104862.3|104904.3|104854.3|31
1727654890000|2024-09-30 00:08:10|104904.9|104854.9|104906.1|104856.1|104910.1|104860.1|104904.1|104854.1|37
1727654900000|2024-09-30 00:08:20|104903.2|104853.2|104913.2|104863.2|104914.5|104864.5|104903.2|104853.2|42
1727654910000|2024-09-30 00:08:30|104912.5|104862.5|104913.6|104863.6|104916.8|104866.8|104910.6|104860.6|49
1727654920000|2024-09-30 00:08:40|104914.2|104864.2|104908.7|104858.7|104918.6|104868.6|104907.9|104857.9|37
1727654930000|2024-09-30 00:08:50|104909.1|104859.1|104906.3|104856.3|104911|104861|104906.2|104856.2|22
1727654940000|2024-09-30 00:09:00|104907.5|104857.5|104901.6|104851.6|104910.8|104860.8|104901.6|104851.6|37
1727654950000|2024-09-30 00:09:10|104900.4|104850.4|104889.7|104839.7|104901.3|104851.3|104889.3|104839.3|25
1727654960000|2024-09-30 00:09:20|104890.6|104840.6|104891|104841|104891.6|104841.6|104890.6|104840.6|4
1727654970000|2024-09-30 00:09:30|104891.1|104841.1|104885.8|104835.8|104891.3|104841.3|104885.8|104835.8|25
1727654980000|2024-09-30 00:09:40|104886.6|104836.6|104889.9|104839.9|104890|104840|104884.9|104834.9|13
1727654990000|2024-09-30 00:09:50|104890.9|104840.9|104894.2|104844.2|104895.4|104845.4|104889.9|104839.9|31
1727655000000|2024-09-30 00:10:00|104894.5|104844.5|104891|104841|104898.7|104848.7|104890|104840|28
1727655010000|2024-09-30 00:10:10|104890.4|104840.4|104893.7|104843.7|104893.7|104843.7|104889.6|104839.6|17
1727655020000|2024-09-30 00:10:20|104894.1|104844.1|104894.3|104844.3|104895.1|104845.1|104890.3|104840.3|18
1727655030000|2024-09-30 00:10:30|104894|104844|104896.3|104846.3|104898.2|104848.2|104891.3|104841.3|33
1727655040000|2024-09-30 00:10:40|104896.4|104846.4|104894.9|104844.9|104898.4|104848.4|104889.5|104839.5|45
1727655050000|2024-09-30 00:10:50|104894|104844|104891.9|104841.9|104894.2|104844.2|104891.1|104841.1|10
1727655060000|2024-09-30 00:11:00|104891.3|104841.3|104891.3|104841.3|104891.5|104841.5|104891.2|104841.2|5
1727655070000|2024-09-30 00:11:10|104891.1|104841.1|104891.5|104841.5|104892.1|104842.1|104890.4|104840.4|21
1727655080000|2024-09-30 00:11:20|104891.1|104841.1|104892|104842|104894.5|104844.5|104891.1|104841.1|23
1727655090000|2024-09-30 00:11:30|104891|104841|104892.3|104842.3|104892.3|104842.3|104891|104841|8
1727655100000|2024-09-30 00:11:40|104893.4|104843.4|104889.6|104839.6|104893.9|104843.9|104889.6|104839.6|27
1727655110000|2024-09-30 00:11:50|104888.1|104838.1|104886.6|104836.6|104890.1|104840.1|104885.9|104835.9|21
1727655120000|2024-09-30 00:12:00|104886.7|104836.7|104889.2|104839.2|104889.7|104839.7|104886.5|104836.5|23
1727655130000|2024-09-30 00:12:10|104890.6|104840.6|104890.2|104840.2|104891.8|104841.8|104888.6|104838.6|12
1727655140000|2024-09-30 00:12:20|104889.9|104839.9|104909.6|104859.6|104909.6|104859.6|104887|104837|16
1727655150000|2024-09-30 00:12:30|104909.1|104859.1|104914.7|104864.7|104914.7|104864.7|104908.3|104858.3|19
1727655160000|2024-09-30 00:12:40|104914.2|104864.2|104922|104872|104924.9|104874.9|104914.2|104864.2|18
1727655170000|2024-09-30 00:12:50|104921.7|104871.7|104921.3|104871.3|104922.3|104872.3|104921.2|104871.2|11
1727655180000|2024-09-30 00:13:00|104921.7|104871.7|104921.4|104871.4|104921.7|104871.7|104921.4|104871.4|3
1727655190000|2024-09-30 00:13:10|104919.5|104869.5|104918.4|104868.4|104920.4|104870.4|104918.4|104868.4|11
1727655200000|2024-09-30 00:13:20|104918.8|104868.8|104918.5|104868.5|104919.5|104869.5|104918.4|104868.4|12
1727655210000|2024-09-30 00:13:30|104918.9|104868.9|104921.1|104871.1|104921.1|104871.1|104918.9|104868.9|13
1727655220000|2024-09-30 00:13:40|104921.8|104871.8|104927.1|104877.1|104927.9|104877.9|104921.8|104871.8|20
1727655230000|2024-09-30 00:13:50|104927.5|104877.5|104925.5|104875.5|104927.9|104877.9|104925.2|104875.2|11
1727655240000|2024-09-30 00:14:00|104925.2|104875.2|104925.4|104875.4|104926.8|104876.8|104925.2|104875.2|14
1727655250000|2024-09-30 00:14:10|104925.2|104875.2|104925.6|104875.6|104927.2|104877.2|104924.7|104874.7|21
1727655260000|2024-09-30 00:14:20|104926|104876|104924.8|104874.8|104927.7|104877.7|104924.8|104874.8|12
1727655270000|2024-09-30 00:14:30|104923.9|104873.9|104921.7|104871.7|104924.6|104874.6|104921.7|104871.7|19
1727655280000|2024-09-30 00:14:40|104922|104872|104922.4|104872.4|104922.5|104872.5|104922|104872|4
1727655290000|2024-09-30 00:14:50|104922.9|104872.9|104924.7|104874.7|104924.7|104874.7|104922.6|104872.6|11
1727655300000|2024-09-30 00:15:00|104924.5|104874.5|104921|104871|104926.8|104876.8|104917.8|104867.8|21
1727655310000|2024-09-30 00:15:10|104920.6|104870.6|104916.7|104866.7|104928.1|104878.1|104916.2|104866.2|33
1727655320000|2024-09-30 00:15:20|104917.1|104867.1|104908.2|104858.2|104917.1|104867.1|104907.5|104857.5|20
1727655330000|2024-09-30 00:15:30|104907.3|104857.3|104901.4|104851.4|104908.9|104858.9|104900.6|104850.6|24
1727655340000|2024-09-30 00:15:40|104901.6|104851.6|104895|104845|104901.6|104851.6|104895|104845|41
1727655350000|2024-09-30 00:15:50|104893.7|104843.7|104886.6|104836.6|104894|104844|104885.3|104835.3|44
1727655360000|2024-09-30 00:16:00|104887.1|104837.1|104889.8|104839.8|104890.3|104840.3|104886|104836|26
1727655370000|2024-09-30 00:16:10|104885.1|104835.1|104886.6|104836.6|104887.4|104837.4|104883|104833|27
1727655380000|2024-09-30 00:16:20|104885.4|104835.4|104887.3|104837.3|104887.3|104837.3|104874.9|104824.9|43
1727655390000|2024-09-30 00:16:30|104887.1|104837.1|104888.1|104838.1|104894|104844|104887.1|104837.1|32
1727655400000|2024-09-30 00:16:40|104888|104838|104890|104840|104890.7|104840.7|104883.7|104833.7|23
1727655410000|2024-09-30 00:16:50|104890.7|104840.7|104881.8|104831.8|104890.7|104840.7|104880.5|104830.5|35
1727655420000|2024-09-30 00:17:00|104881.5|104831.5|104880.5|104830.5|104882.1|104832.1|104879.5|104829.5|24
1727655430000|2024-09-30 00:17:10|104880.2|104830.2|104878.9|104828.9|104880.2|104830.2|104874.7|104824.7|34
1727655440000|2024-09-30 00:17:20|104878|104828|104881.6|104831.6|104881.6|104831.6|104878|104828|27
1727655450000|2024-09-30 00:17:30|104881.3|104831.3|104884.7|104834.7|104885.3|104835.3|104880.9|104830.9|22
1727655460000|2024-09-30 00:17:40|104884.8|104834.8|104884.2|104834.2|104887.1|104837.1|104883.6|104833.6|29
1727655470000|2024-09-30 00:17:50|104884.1|104834.1|104879.6|104829.6|104884.1|104834.1|104878.3|104828.3|19
1727655480000|2024-09-30 00:18:00|104879.5|104829.5|104881|104831|104881.9|104831.9|104878|104828|29
1727655490000|2024-09-30 00:18:10|104880.8|104830.8|104881.4|104831.4|104882|104832|104878.4|104828.4|26
1727655500000|2024-09-30 00:18:20|104881.1|104831.1|104880.8|104830.8|104881.7|104831.7|104880.6|104830.6|16
1727655510000|2024-09-30 00:18:30|104880.5|104830.5|104882|104832|104884.3|104834.3|104880.1|104830.1|19
1727655520000|2024-09-30 00:18:40|104882.3|104832.3|104880.6|104830.6|104883.4|104833.4|104880.5|104830.5|25
1727655530000|2024-09-30 00:18:50|104876.1|104826.1|104883.4|104833.4|104883.4|104833.4|104876.1|104826.1|31
1727655540000|2024-09-30 00:19:00|104882.9|104832.9|104883.5|104833.5|104883.7|104833.7|104881.2|104831.2|35
1727655550000|2024-09-30 00:19:10|104882.9|104832.9|104868.5|104818.5|104884.9|104834.9|104868.3|104818.3|32
1727655560000|2024-09-30 00:19:20|104869.9|104819.9|104870.9|104820.9|104875.4|104825.4|104869.9|104819.9|27
1727655570000|2024-09-30 00:19:30|104871|104821|104870.8|104820.8|104871.9|104821.9|104869.3|104819.3|32
1727655580000|2024-09-30 00:19:40|104870.9|104820.9|104872.6|104822.6|104874.4|104824.4|104870.9|104820.9|18
1727655590000|2024-09-30 00:19:50|104872.5|104822.5|104874.8|104824.8|104875.3|104825.3|104871.5|104821.5|34
1727655600000|2024-09-30 00:20:00|104874|104824|104866|104816|104876.8|104826.8|104866|104816|46
1727655610000|2024-09-30 00:20:10|104865.4|104815.4|104890.2|104840.2|104931.1|104841.6|104861.8|104800.7|43
1727655620000|2024-09-30 00:20:20|104890.1|104840.1|104891|104841|104892|104842|104890.1|104840.1|12
1727655630000|2024-09-30 00:20:30|104891.7|104841.7|104884.6|104834.6|104893.1|104843.1|104883.1|104833.1|29
1727655640000|2024-09-30 00:20:40|104883.5|104833.5|104880.2|104830.2|104894|104844|104880.1|104830.1|55
1727655650000|2024-09-30 00:20:50|104879.7|104829.7|104919.1|104869.1|104990.1|104892.6|104877.1|104821.3|69
1727655660000|2024-09-30 00:21:00|104919|104869|104912.4|104862.4|104923|104873|104908.2|104858.2|43
1727655670000|2024-09-30 00:21:10|104912.5|104862.5|104911.7|104861.7|104916.9|104866.9|104906.9|104856.9|33
1727655680000|2024-09-30 00:21:20|104914.3|104864.3|104911|104861|104917.9|104867.9|104910.6|104860.6|45
1727655690000|2024-09-30 00:21:30|104910.5|104860.5|104915.4|104865.4|104916.4|104866.4|104910.5|104860.5|37
1727655700000|2024-09-30 00:21:40|104914.7|104864.7|104919.9|104869.9|104925.2|104875.2|104914.7|104864.7|50
1727655710000|2024-09-30 00:21:50|104919.5|104869.5|104920.9|104870.9|104925|104875|104919.5|104869.5|35
1727655720000|2024-09-30 00:22:00|104922.2|104872.2|104922.9|104872.9|104925.4|104875.4|104922|104872|27
1727655730000|2024-09-30 00:22:10|104923|104873|104941.5|104891.5|104941.5|104891.5|104917.9|104867.9|26
1727655740000|2024-09-30 00:22:20|104942.3|104892.3|104933.4|104883.4|104973.1|104897.7|104933.4|104846.4|38
1727655750000|2024-09-30 00:22:30|104932.7|104882.7|104934.5|104884.5|104934.9|104884.9|104929.7|104879.7|30
1727655760000|2024-09-30 00:22:40|104932.9|104882.9|104938.1|104888.1|104938.3|104888.3|104930.4|104880.4|20
1727655770000|2024-09-30 00:22:50|104938.7|104888.7|104977|104927|105016.4|104928.6|104938.7|104878.8|24
1727655780000|2024-09-30 00:23:00|104977.2|104927.2|105056.9|105006.9|105112.2|105009.5|104976.9|104926.9|56
1727655790000|2024-09-30 00:23:10|105056.6|105006.6|105149.9|105015.2|105156.3|105063.1|105056.6|104971.4|64
1727655800000|2024-09-30 00:23:20|105149.8|105014.4|105108.3|105058.3|105151.1|105065|105104.9|105014.4|46
1727655810000|2024-09-30 00:23:30|105123.5|104997.1|105003.7|104953.7|105123.5|104997.1|104996.8|104887.2|52
1727655820000|2024-09-30 00:23:40|105003.4|104953.4|104995.2|104945.2|105007|104957|104995.2|104945.2|17
1727655830000|2024-09-30 00:23:50|104997|104947|104997.1|104947.1|104999.1|104949.1|104995.2|104945.2|10
1727655840000|2024-09-30 00:24:00|104997|104947|104988.4|104938.4|105038.1|104953.7|104988.4|104904.7|24
1727655850000|2024-09-30 00:24:10|104988.3|104938.3|105008.2|104958.2|105010.2|104960.2|104986.5|104936.5|16
1727655860000|2024-09-30 00:24:20|105009.4|104959.4|105019.2|104969.2|105046.4|104970.7|104992.4|104907.4|46
1727655870000|2024-09-30 00:24:30|105019|104969|105004.5|104954.5|105052.1|104974.8|105003|104910.3|36
1727655880000|2024-09-30 00:24:40|105004.6|104954.6|104995.4|104945.4|105004.6|104954.6|104992.4|104942.4|39
1727655890000|2024-09-30 00:24:50|104996|104946|104999.2|104949.2|105000.8|104950.8|104996|104946|28
1727655900000|2024-09-30 00:25:00|104999.3|104949.3|104998.8|104948.8|105003|104953|104994.4|104944.4|18
1727655910000|2024-09-30 00:25:10|104999.2|104949.2|105012.8|104962.8|105016|104966|104981.9|104931.9|36
1727655920000|2024-09-30 00:25:20|105012.6|104962.6|105015.9|104965.9|105019.6|104969.6|105010.2|104960.2|42
1727655930000|2024-09-30 00:25:30|105015.8|104965.8|105020.7|104970.7|105022|104972|105014.3|104964.3|26
1727655940000|2024-09-30 00:25:40|105020|104970|105018.9|104968.9|105020|104970|105014.8|104964.8|37
1727655950000|2024-09-30 00:25:50|105018.8|104968.8|105019.5|104969.5|105019.6|104969.6|105016.3|104966.3|22
1727655960000|2024-09-30 00:26:00|105015.9|104965.9|105025.1|104975.1|105025.2|104975.2|105015.9|104965.9|22
1727655970000|2024-09-30 00:26:10|105024.7|104974.7|105025.6|104975.6|105075.5|104986.6|105023.6|104927.5|47
1727655980000|2024-09-30 00:26:20|105026.5|104976.5|105022|104972|105069.7|104981.4|105018.3|104940.6|42
1727655990000|2024-09-30 00:26:30|105022.3|104972.3|105026.7|104976.7|105032.4|104982.4|105020.9|104970.9|48
1727656000000|2024-09-30 00:26:40|105026.6|104976.6|105024.7|104974.7|105026.8|104976.8|105021.4|104971.4|40
1727656010000|2024-09-30 00:26:50|105027.6|104977.6|105028.3|104978.3|105078.4|104990.5|105023|104944.7|57
1727656020000|2024-09-30 00:27:00|105034.9|104984.9|105028|104978|105081.2|104989.9|105018.8|104929.6|53
1727656030000|2024-09-30 00:27:10|105027.9|104977.9|105024.7|104974.7|105032.3|104982.3|105021.7|104971.7|32
1727656040000|2024-09-30 00:27:20|105029.3|104979.3|105025.4|104975.4|105035.1|104985.1|105021.6|104971.6|19
1727656050000|2024-09-30 00:27:30|105025.8|104975.8|105011.9|104961.9|105063.5|104977.1|105011.9|104934.3|50
1727656060000|2024-09-30 00:27:40|105008.2|104958.2|105011.8|104961.8|105050.9|104968.9|105008.2|104916.9|51
1727656070000|2024-09-30 00:27:50|105012.4|104962.4|105009.9|104959.9|105020.3|104970.3|105007.8|104957.8|43
1727656080000|2024-09-30 00:28:00|105010.3|104960.3|105026.2|104976.2|105027.8|104977.8|105010.3|104960.3|27
1727656090000|2024-09-30 00:28:10|105024.2|104974.2|105016.9|104966.9|105069.7|104977.1|105010.2|104918.9|51
1727656100000|2024-09-30 00:28:20|105016.8|104966.8|105018.6|104968.6|105021.9|104971.9|105013.1|104963.1|36
1727656110000|2024-09-30 00:28:30|105018.4|104968.4|105021.1|104971.1|105021.5|104971.5|105016.1|104966.1|32
1727656120000|2024-09-30 00:28:40|105020.3|104970.3|105020.9|104970.9|105025.1|104975.1|105017.9|104967.9|40
1727656130000|2024-09-30 00:28:50|105020.8|104970.8|105025|104975|105026|104976|105020.6|104970.6|25
1727656140000|2024-09-30 00:29:00|105021.7|104971.7|105018.8|104968.8|105025.8|104975.8|105018.1|104968.1|26
1727656150000|2024-09-30 00:29:10|105018.4|104968.4|105019|104969|105022|104972|105015.9|104965.9|22
1727656160000|2024-09-30 00:29:20|105017.9|104967.9|105017.4|104967.4|105018.3|104968.3|105017.1|104967.1|11
1727656170000|2024-09-30 00:29:30|105017.6|104967.6|105015.7|104965.7|105018.2|104968.2|105015.6|104965.6|14
1727656180000|2024-09-30 00:29:40|105014.9|104964.9|105019.1|104969.1|105019.3|104969.3|105012.4|104962.4|17
1727656190000|2024-09-30 00:29:50|105015.2|104965.2|105015.9|104965.9|105017.4|104967.4|105010.2|104960.2|31
1727656200000|2024-09-30 00:30:00|105014.9|104964.9|105013.3|104963.3|105015.6|104965.6|105012.3|104962.3|24
1727656210000|2024-09-30 00:30:10|105013.5|104963.5|105013.4|104963.4|105013.6|104963.6|105013.4|104963.4|4
1727656220000|2024-09-30 00:30:20|105012.8|104962.8|105012.9|104962.9|105014.1|104964.1|105012.1|104962.1|18
1727656230000|2024-09-30 00:30:30|105013.8|104963.8|105015.2|104965.2|105015.2|104965.2|105010.8|104960.8|25
1727656240000|2024-09-30 00:30:40|105015.9|104965.9|105018.4|104968.4|105022|104972|105015.9|104965.9|48
1727656250000|2024-09-30 00:30:50|105018.7|104968.7|105020.3|104970.3|105022.4|104972.4|105018.1|104968.1|38
1727656260000|2024-09-30 00:31:00|105020.8|104970.8|105019.2|104969.2|105022.3|104972.3|105019.2|104969.2|22
1727656270000|2024-09-30 00:31:10|105018.9|104968.9|105019.2|104969.2|105020.5|104970.5|105018.6|104968.6|13
1727656280000|2024-09-30 00:31:20|105020|104970|105018.2|104968.2|105021|104971|105017.5|104967.5|31
1727656290000|2024-09-30 00:31:30|105019|104969|105021.6|104971.6|105029.3|104979.3|105016.2|104966.2|51
1727656300000|2024-09-30 00:31:40|105022.3|104972.3|105028.7|104978.7|105031|104981|105022.1|104972.1|50
1727656310000|2024-09-30 00:31:50|105028.2|104978.2|105029.3|104979.3|105033.6|104983.6|105026.7|104976.7|52
1727656320000|2024-09-30 00:32:00|105029.9|104979.9|105027.3|104977.3|105031.6|104981.6|105026.5|104976.5|56
1727656330000|2024-09-30 00:32:10|105027.6|104977.6|105031.6|104981.6|105034.9|104984.9|105020.9|104970.9|64
1727656340000|2024-09-30 00:32:20|105031.4|104981.4|105030|104980|105039.2|104989.2|105023.3|104973.3|47
1727656350000|2024-09-30 00:32:30|105029.9|104979.9|105024.6|104974.6|105030.6|104980.6|105023.6|104973.6|36
1727656360000|2024-09-30 00:32:40|105025|104975|105027.7|104977.7|105037.9|104987.9|105023.4|104973.4|37
1727656370000|2024-09-30 00:32:50|105028.1|104978.1|105024.3|104974.3|105030.8|104980.8|105019.8|104969.8|32
1727656380000|2024-09-30 00:33:00|105024.6|104974.6|105025.8|104975.8|105033.8|104983.8|105024.6|104974.6|31
1727656390000|2024-09-30 00:33:10|105026.3|104976.3|105030.3|104980.3|105033.8|104983.8|105026|104976|31
1727656400000|2024-09-30 00:33:20|105030.6|104980.6|105027.5|104977.5|105030.8|104980.8|105027.5|104977.5|32
1727656410000|2024-09-30 00:33:30|105028.7|104978.7|105025.1|104975.1|105034.2|104984.2|105021.8|104971.8|48
1727656420000|2024-09-30 00:33:40|105025|104975|105024.2|104974.2|105026|104976|105024.2|104974.2|9
1727656430000|2024-09-30 00:33:50|105022.1|104972.1|105023.6|104973.6|105023.8|104973.8|105022.1|104972.1|5
1727656440000|2024-09-30 00:34:00|105023.7|104973.7|105017.3|104967.3|105023.8|104973.8|105017|104967|15
1727656450000|2024-09-30 00:34:10|105017.2|104967.2|105018|104968|105019|104969|105016.5|104966.5|14
1727656460000|2024-09-30 00:34:20|105018.8|104968.8|105017.9|104967.9|105019.4|104969.4|105014.7|104964.7|25
1727656470000|2024-09-30 00:34:30|105018.1|104968.1|105030.8|104980.8|105034.2|104984.2|105017.8|104967.8|60
1727656480000|2024-09-30 00:34:40|105031|104981|105021.7|104971.7|105031|104981|105021.3|104971.3|35
1727656490000|2024-09-30 00:34:50|105021.4|104971.4|105019.7|104969.7|105026.3|104976.3|105017.9|104967.9|29
1727656500000|2024-09-30 00:35:00|105020.3|104970.3|105021.5|104971.5|105022.4|104972.4|105017.5|104967.5|25
1727656510000|2024-09-30 00:35:10|105020.5|104970.5|105020.6|104970.6|105024.7|104974.7|105017.4|104967.4|42
1727656520000|2024-09-30 00:35:20|105019.4|104969.4|105018.2|104968.2|105031.1|104981.1|105015.1|104965.1|44
1727656530000|2024-09-30 00:35:30|105017.2|104967.2|105031.5|104981.5|105042.1|104992.1|105017.2|104967.2|55
1727656540000|2024-09-30 00:35:40|105031|104981|105029|104979|105038.4|104988.4|105025.9|104975.9|56
1727656550000|2024-09-30 00:35:50|105028.2|104978.2|105027.4|104977.4|105033.7|104983.7|105027.1|104977.1|44
1727656560000|2024-09-30 00:36:00|105027.6|104977.6|105032.2|104982.2|105032.8|104982.8|105026.4|104976.4|39
1727656570000|2024-09-30 00:36:10|105032.4|104982.4|105032.4|104982.4|105036.8|104986.8|105031.5|104981.5|32
1727656580000|2024-09-30 00:36:20|105032.7|104982.7|105039.2|104989.2|105040.6|104990.6|105032.5|104982.5|22
1727656590000|2024-09-30 00:36:30|105038.7|104988.7|105037.4|104987.4|105044.3|104994.3|105033.4|104983.4|41
1727656600000|2024-09-30 00:36:40|105036.8|104986.8|105037|104987|105039.7|104989.7|105036.7|104986.7|28
1727656610000|2024-09-30 00:36:50|105037.4|104987.4|105033|104983|105037.4|104987.4|105032.8|104982.8|25
1727656620000|2024-09-30 00:37:00|105032.7|104982.7|105033.7|104983.7|105038.5|104988.5|105029|104979|43
1727656630000|2024-09-30 00:37:10|105036.2|104986.2|105027.9|104977.9|105036.6|104986.6|105025.5|104975.5|46
1727656640000|2024-09-30 00:37:20|105028.4|104978.4|105019.2|104969.2|105030.6|104980.6|105019.1|104969.1|32
1727656650000|2024-09-30 00:37:30|105019|104969|105028.1|104978.1|105028.6|104978.6|105017.1|104967.1|39
1727656660000|2024-09-30 00:37:40|105028|104978|105036.1|104986.1|105036.1|104986.1|105020.7|104970.7|52
1727656670000|2024-09-30 00:37:50|105036.8|104986.8|105037.2|104987.2|105044.3|104994.3|105035.6|104985.6|60
1727656680000|2024-09-30 00:38:00|105036.6|104986.6|105049.6|104999.6|105049.7|104999.7|105035.7|104985.7|46
1727656690000|2024-09-30 00:38:10|105050|105000|105050.2|105000.2|105052.5|105002.5|105048|104998|41
1727656700000|2024-09-30 00:38:20|105049.8|104999.8|105060|105010|105061.2|105011.2|105048.3|104998.3|44
1727656710000|2024-09-30 00:38:30|105060.3|105010.3|105056.7|105006.7|105062.1|105012.1|105056.7|105006.7|40
1727656720000|2024-09-30 00:38:40|105063.9|105013.9|105047.1|104997.1|105063.9|105013.9|105046.6|104996.6|45
1727656730000|2024-09-30 00:38:50|105048|104998|105045.1|104995.1|105050|105000|105041.3|104991.3|38
1727656740000|2024-09-30 00:39:00|105043.8|104993.8|105044.8|104994.8|105048.7|104998.7|105042.9|104992.9|57
1727656750000|2024-09-30 00:39:10|105045.7|104995.7|105044|104994|105053|105003|105042|104992|44
1727656760000|2024-09-30 00:39:20|105044.1|104994.1|105039.7|104989.7|105048.2|104998.2|105036.9|104986.9|48
1727656770000|2024-09-30 00:39:30|105040.1|104990.1|105027.3|104977.3|105040.1|104990.1|105022.4|104972.4|48
1727656780000|2024-09-30 00:39:40|105027|104977|105022.1|104972.1|105032.1|104982.1|105022.1|104972.1|51
1727656790000|2024-09-30 00:39:50|105025.8|104975.8|105029.5|104979.5|105029.5|104979.5|105020.2|104970.2|33
1727656800000|2024-09-30 00:40:00|105032.5|104982.5|105023.7|104973.7|105034.4|104984.4|105023.7|104973.7|30
1727656810000|2024-09-30 00:40:10|105022.5|104972.5|105017.2|104967.2|105024|104974|105014.1|104964.1|43
1727656820000|2024-09-30 00:40:20|105017.3|104967.3|105018.9|104968.9|105022.7|104972.7|105017.3|104967.3|29
1727656830000|2024-09-30 00:40:30|105018.2|104968.2|105019.4|104969.4|105025|104975|105009.4|104959.4|58
1727656840000|2024-09-30 00:40:40|105019.3|104969.3|105022.5|104972.5|105022.5|104972.5|105016.5|104966.5|29
1727656850000|2024-09-30 00:40:50|105021.3|104971.3|105019.6|104969.6|105028.1|104978.1|105013.2|104963.2|47
1727656860000|2024-09-30 00:41:00|105019.4|104969.4|105021|104971|105025.9|104975.9|105011.9|104961.9|41
1727656870000|2024-09-30 00:41:10|105021.4|104971.4|105015|104965|105027|104977|105012.6|104962.6|50
1727656880000|2024-09-30 00:41:20|105016.8|104966.8|105017.1|104967.1|105020.3|104970.3|105014.5|104964.5|25
1727656890000|2024-09-30 00:41:30|105017.2|104967.2|105010|104960|105019.1|104969.1|105010|104960|26
1727656900000|2024-09-30 00:41:40|105011.7|104961.7|105011.2|104961.2|105013.8|104963.8|105009.9|104959.9|36
1727656910000|2024-09-30 00:41:50|105010.9|104960.9|105009.1|104959.1|105011.2|104961.2|105008.7|104958.7|18
1727656920000|2024-09-30 00:42:00|105008.5|104958.5|105011.9|104961.9|105014|104964|105008.5|104958.5|41
1727656930000|2024-09-30 00:42:10|105009.5|104959.5|105012.4|104962.4|105014.3|104964.3|105004.2|104954.2|58
1727656940000|2024-09-30 00:42:20|105013.2|104963.2|105010.6|104960.6|105017.2|104967.2|105006.7|104956.7|44
1727656950000|2024-09-30 00:42:30|105009.8|104959.8|105017.2|104967.2|105020.2|104970.2|105007.4|104957.4|57
1727656960000|2024-09-30 00:42:40|105017.8|104967.8|105017.6|104967.6|105018|104968|105008.2|104958.2|31
1727656970000|2024-09-30 00:42:50|105016.6|104966.6|105016.1|104966.1|105059.7|104970.8|105011.7|104926.7|48
1727656980000|2024-09-30 00:43:00|105016.3|104966.3|105015|104965|105018|104968|105007.2|104957.2|47
1727656990000|2024-09-30 00:43:10|105014.6|104964.6|105014.6|104964.6|105015.5|104965.5|105013.1|104963.1|24
1727657000000|2024-09-30 00:43:20|105014.7|104964.7|105007.9|104957.9|105015.1|104965.1|105006.2|104956.2|44
1727657010000|2024-09-30 00:43:30|105008.8|104958.8|105004|104954|105010|104960|105000.8|104950.8|44
1727657020000|2024-09-30 00:43:40|105004.7|104954.7|105003.5|104953.5|105007.9|104957.9|105003|104953|35
1727657030000|2024-09-30 00:43:50|105003.6|104953.6|105003|104953|105005|104955|104998.9|104948.9|22
1727657040000|2024-09-30 00:44:00|105003.7|104953.7|105009.7|104959.7|105015.4|104965.4|104997.4|104947.4|45
1727657050000|2024-09-30 00:44:10|105007.5|104957.5|105005.1|104955.1|105011|104961|104996.8|104946.8|30
1727657060000|2024-09-30 00:44:20|105005|104955|105005.6|104955.6|105006.1|104956.1|105004.9|104954.9|15
1727657070000|2024-09-30 00:44:30|105004.8|104954.8|105006.5|104956.5|105006.7|104956.7|105003.5|104953.5|23
1727657080000|2024-09-30 00:44:40|105007.4|104957.4|105005.8|104955.8|105047.2|104960.6|105005.7|104921.8|32
1727657090000|2024-09-30 00:44:50|105006|104956|105005.7|104955.7|105051.6|104961.7|105003.3|104922.4|38
1727657100000|2024-09-30 00:45:00|105004.5|104954.5|104999.4|104949.4|105005.5|104955.5|104999.3|104949.3|38
1727657110000|2024-09-30 00:45:10|105000.8|104950.8|104994.9|104944.9|105003.1|104953.1|104994.9|104944.9|56
1727657120000|2024-09-30 00:45:20|104996.4|104946.4|105004.6|104954.6|105009.2|104959.2|104996.4|104946.4|62
1727657130000|2024-09-30 00:45:30|105005|104955|105006|104956|105007.8|104957.8|105005|104955|29
1727657140000|2024-09-30 00:45:40|105005.6|104955.6|105018.1|104968.1|105022.6|104972.6|105005.5|104955.5|39
1727657150000|2024-09-30 00:45:50|105017|104967|105009.6|104959.6|105020.1|104970.1|105009.6|104959.6|38
1727657160000|2024-09-30 00:46:00|105009.8|104959.8|105019.9|104969.9|105020.8|104970.8|105009.8|104959.8|52
1727657170000|2024-09-30 00:46:10|105018.7|104968.7|105014.5|104964.5|105022.6|104972.6|105014.1|104964.1|57
1727657180000|2024-09-30 00:46:20|105015.4|104965.4|105008.4|104958.4|105021.9|104971.9|105008.4|104958.4|42
1727657190000|2024-09-30 00:46:30|105008.6|104958.6|105000.7|104950.7|105009.9|104959.9|104999.3|104949.3|38
1727657200000|2024-09-30 00:46:40|105000.3|104950.3|104997.8|104947.8|105009|104959|104997.7|104947.7|25
1727657210000|2024-09-30 00:46:50|104999.2|104949.2|105000|104950|105002|104952|104999.2|104949.2|15
1727657220000|2024-09-30 00:47:00|105001.6|104951.6|105000|104950|105002.4|104952.4|104998.5|104948.5|32
1727657230000|2024-09-30 00:47:10|104999.7|104949.7|104992.9|104942.9|105003.7|104953.7|104992.9|104942.9|39
1727657240000|2024-09-30 00:47:20|104998.8|104948.8|105001.7|104951.7|105001.9|104951.9|104995.9|104945.9|41
1727657250000|2024-09-30 00:47:30|105002.1|104952.1|104998.7|104948.7|105002.1|104952.1|104998.6|104948.6|21
1727657260000|2024-09-30 00:47:40|104999.2|104949.2|105000.6|104950.6|105000.6|104950.6|104997.3|104947.3|28
1727657270000|2024-09-30 00:47:50|105000.4|104950.4|104997.1|104947.1|105000.4|104950.4|104992.6|104942.6|34
1727657280000|2024-09-30 00:48:00|104997.4|104947.4|104997.3|104947.3|104997.8|104947.8|104996.8|104946.8|18
1727657290000|2024-09-30 00:48:10|104995.8|104945.8|104997.7|104947.7|105007|104957|104995.8|104945.8|36
1727657300000|2024-09-30 00:48:20|104997.9|104947.9|104996.3|104946.3|105002.3|104952.3|104991.3|104941.3|40
1727657310000|2024-09-30 00:48:30|104996.9|104946.9|105001.3|104951.3|105050.2|104960.4|104996.3|104916.7|34
1727657320000|2024-09-30 00:48:40|105002.4|104952.4|104999.2|104949.2|105002.4|104952.4|104997.5|104947.5|30
1727657330000|2024-09-30 00:48:50|104999.4|104949.4|105003|104953|105003.2|104953.2|104999.2|104949.2|38
1727657340000|2024-09-30 00:49:00|105002|104952|105000.6|104950.6|105003.8|104953.8|104999.5|104949.5|34
1727657350000|2024-09-30 00:49:10|105001|104951|104999.2|104949.2|105002.5|104952.5|104998.9|104948.9|25
1727657360000|2024-09-30 00:49:20|104998.9|104948.9|104994.7|104944.7|104998.9|104948.9|104993.4|104943.4|22
1727657370000|2024-09-30 00:49:30|104994.9|104944.9|104989.8|104939.8|104995.7|104945.7|104988.5|104938.5|31
1727657380000|2024-09-30 00:49:40|104991.2|104941.2|104993.6|104943.6|104994.1|104944.1|104989.4|104939.4|22
1727657390000|2024-09-30 00:49:50|104993.8|104943.8|104993.5|104943.5|104994.4|104944.4|104992.7|104942.7|23
1727657400000|2024-09-30 00:50:00|104995.3|104945.3|105001.8|104951.8|105004.8|104954.8|104986.7|104936.7|57
1727657410000|2024-09-30 00:50:10|105002.6|104952.6|104996.9|104946.9|105007.9|104957.9|104996.3|104946.3|29
1727657420000|2024-09-30 00:50:20|105000.9|104950.9|105003.8|104953.8|105005|104955|104994.7|104944.7|39
1727657430000|2024-09-30 00:50:30|105004.1|104954.1|104995.9|104945.9|105008.9|104958.9|104992.3|104942.3|57
1727657440000|2024-09-30 00:50:40|104992.6|104942.6|104995.9|104945.9|105000.4|104950.4|104989.4|104939.4|58
1727657450000|2024-09-30 00:50:50|104996|104946|104992.6|104942.6|105003.9|104953.9|104985.5|104935.5|49
1727657460000|2024-09-30 00:51:00|104991.6|104941.6|104997|104947|104999.5|104949.5|104990.3|104940.3|38
1727657470000|2024-09-30 00:51:10|104997.1|104947.1|105000.9|104950.9|105005.9|104955.9|104996.9|104946.9|48
1727657480000|2024-09-30 00:51:20|105001.2|104951.2|104999.2|104949.2|105050.1|104955.3|104997.4|104901.8|61
1727657490000|2024-09-30 00:51:30|105000.2|104950.2|104973.8|104923.8|105000.9|104950.9|104970.5|104920.5|62
1727657500000|2024-09-30 00:51:40|104974|104924|104979.7|104929.7|104983.2|104933.2|104973.3|104923.3|54
1727657510000|2024-09-30 00:51:50|104979.8|104929.8|104981.3|104931.3|104981.8|104931.8|104969.8|104919.8|61
1727657520000|2024-09-30 00:52:00|104984.8|104934.8|104966|104916|104984.8|104934.8|104965.8|104915.8|61
1727657530000|2024-09-30 00:52:10|104967.5|104917.5|104967.1|104917.1|104974|104924|104965.7|104915.7|50
1727657540000|2024-09-30 00:52:20|104968.5|104918.5|104973.9|104923.9|104979.4|104929.4|104968.2|104918.2|62
1727657550000|2024-09-30 00:52:30|104973.7|104923.7|104973.8|104923.8|104978|104928|104968.5|104918.5|58
1727657560000|2024-09-30 00:52:40|104972.7|104922.7|104973.3|104923.3|104973.4|104923.4|104970.2|104920.2|34
1727657570000|2024-09-30 00:52:50|104974.6|104924.6|104975.4|104925.4|104975.7|104925.7|104969.9|104919.9|40
1727657580000|2024-09-30 00:53:00|104973.6|104923.6|104979.9|104929.9|104981.2|104931.2|104973|104923|57
1727657590000|2024-09-30 00:53:10|104978.1|104928.1|104981.4|104931.4|104983.7|104933.7|104978.1|104928.1|29
1727657600000|2024-09-30 00:53:20|104981|104931|104983.2|104933.2|104985.7|104935.7|104977.8|104927.8|55
1727657610000|2024-09-30 00:53:30|104982.9|104932.9|104977|104927|104988.3|104938.3|104975.6|104925.6|52
1727657620000|2024-09-30 00:53:40|104978.3|104928.3|104979.7|104929.7|104982.5|104932.5|104975.9|104925.9|67
1727657630000|2024-09-30 00:53:50|104981.3|104931.3|104983.2|104933.2|104985.4|104935.4|104979|104929|69
1727657640000|2024-09-30 00:54:00|104983.6|104933.6|104983.1|104933.1|104986.1|104936.1|104979.8|104929.8|59
1727657650000|2024-09-30 00:54:10|104982.8|104932.8|104978.7|104928.7|104985.3|104935.3|104976.6|104926.6|68
1727657660000|2024-09-30 00:54:20|104984.7|104934.7|104984.3|104934.3|104990.1|104940.1|104974.5|104924.5|59
1727657670000|2024-09-30 00:54:30|104983.7|104933.7|104984.7|104934.7|104988.3|104938.3|104979|104929|41
1727657680000|2024-09-30 00:54:40|104982.1|104932.1|104982|104932|104990.3|104940.3|104977.1|104927.1|65
1727657690000|2024-09-30 00:54:50|104984.7|104934.7|105018|104968|105018|104968|104982.4|104932.4|63
1727657700000|2024-09-30 00:55:00|105015.2|104965.2|105016.9|104966.9|105027.9|104977.9|105011.2|104961.2|40
1727657710000|2024-09-30 00:55:10|105016.4|104966.4|105010.1|104960.1|105025.5|104975.5|105008.4|104958.4|46
1727657720000|2024-09-30 00:55:20|105011.3|104961.3|105010.1|104960.1|105019.9|104969.9|105008.8|104958.8|47
1727657730000|2024-09-30 00:55:30|105010.2|104960.2|105005.8|104955.8|105010.9|104960.9|105003.5|104953.5|37
1727657740000|2024-09-30 00:55:40|105004.6|104954.6|105002.8|104952.8|105005.3|104955.3|105001.7|104951.7|41
1727657750000|2024-09-30 00:55:50|105002.9|104952.9|105003.7|104953.7|105003.7|104953.7|105001.8|104951.8|29
1727657760000|2024-09-30 00:56:00|105004.1|104954.1|105005.5|104955.5|105006.2|104956.2|105001.7|104951.7|53
1727657770000|2024-09-30 00:56:10|105004.9|104954.9|105005.4|104955.4|105007.7|104957.7|105004.1|104954.1|37
1727657780000|2024-09-30 00:56:20|105005.8|104955.8|105009.7|104959.7|105010.2|104960.2|105005.5|104955.5|37
1727657790000|2024-09-30 00:56:30|105009.5|104959.5|105008.3|104958.3|105011.3|104961.3|105004.9|104954.9|49
1727657800000|2024-09-30 00:56:40|105008.4|104958.4|105010.3|104960.3|105010.9|104960.9|105006.7|104956.7|62
1727657810000|2024-09-30 00:56:50|105010.7|104960.7|105010.5|104960.5|105011.6|104961.6|105006.1|104956.1|69
1727657820000|2024-09-30 00:57:00|105010|104960|105011.3|104961.3|105011.9|104961.9|105008.3|104958.3|51
1727657830000|2024-09-30 00:57:10|105011.5|104961.5|105009.8|104959.8|105011.9|104961.9|105005.8|104955.8|57
1727657840000|2024-09-30 00:57:20|105008.4|104958.4|105012.5|104962.5|105013|104963|105008.1|104958.1|35
1727657850000|2024-09-30 00:57:30|105011.9|104961.9|105010.9|104960.9|105012.8|104962.8|105009.6|104959.6|29
1727657860000|2024-09-30 00:57:40|105011.2|104961.2|105013.8|104963.8|105014|104964|105011.1|104961.1|21
1727657870000|2024-09-30 00:57:50|105013.1|104963.1|105012.9|104962.9|105013.8|104963.8|105012.6|104962.6|19
1727657880000|2024-09-30 00:58:00|105013|104963|105008.9|104958.9|105013|104963|105008.3|104958.3|40
1727657890000|2024-09-30 00:58:10|105009.5|104959.5|105009.9|104959.9|105009.9|104959.9|105008.2|104958.2|17
1727657900000|2024-09-30 00:58:20|105010|104960|105010.2|104960.2|105010.8|104960.8|105009.3|104959.3|20
1727657910000|2024-09-30 00:58:30|105010.1|104960.1|105013.3|104963.3|105013.3|104963.3|105008.7|104958.7|16
1727657920000|2024-09-30 00:58:40|105013.1|104963.1|105011.7|104961.7|105014.3|104964.3|105011.2|104961.2|26
1727657930000|2024-09-30 00:58:50|105011.5|104961.5|105011.5|104961.5|105012.2|104962.2|105011.1|104961.1|12
1727657940000|2024-09-30 00:59:00|105011.2|104961.2|105012.7|104962.7|105015.7|104965.7|105011|104961|18
1727657950000|2024-09-30 00:59:10|105011.9|104961.9|105015.5|104965.5|105016.9|104966.9|105011.8|104961.8|25
1727657960000|2024-09-30 00:59:20|105016.2|104966.2|105015.9|104965.9|105016.6|104966.6|105013.9|104963.9|12
1727657970000|2024-09-30 00:59:30|105013.8|104963.8|105010.7|104960.7|105015.2|104965.2|105005.1|104955.1|31
1727657980000|2024-09-30 00:59:40|105010.5|104960.5|104997.3|104947.3|105010.5|104960.5|104995.6|104945.6|41
1727657990000|2024-09-30 00:59:50|104996.7|104946.7|105007.1|104957.1|105011.7|104961.7|104995.3|104945.3|46
1727658000000|2024-09-30 01:00:00|105005|104955|104960.7|104910.7|105005.4|104955.4|104960.7|104910.7|67
1727658010000|2024-09-30 01:00:10|104960.1|104910.1|104947|104897|104960.1|104910.1|104946.3|104896.3|46
1727658020000|2024-09-30 01:00:20|104948.5|104898.5|104932.4|104882.4|104952.8|104902.8|104932.1|104882.1|47
1727658030000|2024-09-30 01:00:30|104932|104882|104949.9|104899.9|104949.9|104899.9|104931.8|104881.8|43
1727658040000|2024-09-30 01:00:40|104950.3|104900.3|104950|104900|104950.3|104900.3|104947.5|104897.5|35
1727658050000|2024-09-30 01:00:50|104949.7|104899.7|104929.1|104879.1|104953.6|104903.6|104926.9|104876.9|51
1727658060000|2024-09-30 01:01:00|104929.2|104879.2|104924.3|104874.3|104931.5|104881.5|104915.4|104865.4|55
1727658070000|2024-09-30 01:01:10|104924.2|104874.2|104958.5|104908.5|104958.6|104908.6|104922.2|104872.2|64
1727658080000|2024-09-30 01:01:20|104958.3|104908.3|104955.4|104905.4|104995.2|104915.1|104953.7|104867.6|66
1727658090000|2024-09-30 01:01:30|104958.9|104908.9|104957.4|104907.4|104962.7|104912.7|104953.4|104903.4|52
1727658100000|2024-09-30 01:01:40|104957.9|104907.9|104973.4|104923.4|104973.6|104923.6|104957.9|104907.9|45
1727658110000|2024-09-30 01:01:50|104972.9|104922.9|104975.1|104925.1|104976.3|104926.3|104960.7|104910.7|40
1727658120000|2024-09-30 01:02:00|104974.5|104924.5|104977.8|104927.8|104985.7|104935.7|104973.2|104923.2|30
1727658130000|2024-09-30 01:02:10|104978.3|104928.3|104972.2|104922.2|104979.9|104929.9|104970.6|104920.6|25
1727658140000|2024-09-30 01:02:20|104972.6|104922.6|104971.8|104921.8|104977.5|104927.5|104970.2|104920.2|29
1727658150000|2024-09-30 01:02:30|104972.3|104922.3|104967.2|104917.2|104976.8|104926.8|104967.1|104917.1|26
1727658160000|2024-09-30 01:02:40|104967.5|104917.5|104969.4|104919.4|104979.4|104929.4|104967.3|104917.3|27
1727658170000|2024-09-30 01:02:50|104967.4|104917.4|104965.7|104915.7|104967.4|104917.4|104958.8|104908.8|44
1727658180000|2024-09-30 01:03:00|104964.4|104914.4|104977.3|104927.3|104979.1|104929.1|104962.6|104912.6|28
1727658190000|2024-09-30 01:03:10|104976|104926|104962.2|104912.2|104976.5|104926.5|104954.2|104904.2|44
1727658200000|2024-09-30 01:03:20|104960.1|104910.1|104953.4|104903.4|104963.7|104913.7|104950.9|104900.9|40
1727658210000|2024-09-30 01:03:30|104946.4|104896.4|104933.2|104883.2|104947.4|104897.4|104930.4|104880.4|38
1727658220000|2024-09-30 01:03:40|104933.1|104883.1|104934|104884|104936.1|104886.1|104931.5|104881.5|32
1727658230000|2024-09-30 01:03:50|104934.4|104884.4|104927.9|104877.9|104934.4|104884.4|104923.4|104873.4|39
1727658240000|2024-09-30 01:04:00|104928|104878|104920.4|104870.4|104928.8|104878.8|104919.5|104869.5|32
1727658250000|2024-09-30 01:04:10|104920.3|104870.3|104917.3|104867.3|104920.3|104870.3|104917.2|104867.2|21
1727658260000|2024-09-30 01:04:20|104915.9|104865.9|104920.4|104870.4|104920.9|104870.9|104909.7|104859.7|48
1727658270000|2024-09-30 01:04:30|104920.5|104870.5|104931.7|104881.7|104932.3|104882.3|104918.5|104868.5|38
1727658280000|2024-09-30 01:04:40|104931.6|104881.6|104935.1|104885.1|104944.4|104894.4|104931.6|104881.6|34
1727658290000|2024-09-30 01:04:50|104935.2|104885.2|104926.6|104876.6|104940.8|104890.8|104925|104875|43
1727658300000|2024-09-30 01:05:00|104926.4|104876.4|104937.3|104887.3|104940|104890|104926.4|104876.4|32
1727658310000|2024-09-30 01:05:10|104937.7|104887.7|104937.5|104887.5|104939.5|104889.5|104924.6|104874.6|31
1727658320000|2024-09-30 01:05:20|104937.7|104887.7|104924.8|104874.8|104940.6|104890.6|104924.8|104874.8|42
1727658330000|2024-09-30 01:05:30|104925.2|104875.2|104925.9|104875.9|104939|104889|104913|104863|61
1727658340000|2024-09-30 01:05:40|104926|104876|104942.8|104892.8|104945.5|104895.5|104925.9|104875.9|62
1727658350000|2024-09-30 01:05:50|104942.4|104892.4|104943.6|104893.6|104951|104901|104927.7|104877.7|47
1727658360000|2024-09-30 01:06:00|104941.6|104891.6|104925.8|104875.8|104941.6|104891.6|104925.5|104875.5|38
1727658370000|2024-09-30 01:06:10|104927.4|104877.4|104921.6|104871.6|104927.9|104877.9|104921.2|104871.2|32
1727658380000|2024-09-30 01:06:20|104921.7|104871.7|104924.4|104874.4|104926.1|104876.1|104915.9|104865.9|41
1727658390000|2024-09-30 01:06:30|104924|104874|104924.5|104874.5|104925.5|104875.5|104924|104874|14
1727658400000|2024-09-30 01:06:40|104924.9|104874.9|104925.6|104875.6|104925.9|104875.9|104924.1|104874.1|12
1727658410000|2024-09-30 01:06:50|104925.3|104875.3|104930.1|104880.1|104933.1|104883.1|104923.1|104873.1|33
1727658420000|2024-09-30 01:07:00|104930.2|104880.2|104936.2|104886.2|104936.2|104886.2|104921.6|104871.6|39
1727658430000|2024-09-30 01:07:10|104935.8|104885.8|104938.1|104888.1|104940.9|104890.9|104934.1|104884.1|43
1727658440000|2024-09-30 01:07:20|104937.5|104887.5|104936|104886|104939.3|104889.3|104935|104885|30
1727658450000|2024-09-30 01:07:30|104935.6|104885.6|104936.6|104886.6|104936.6|104886.6|104934.9|104884.9|24
1727658460000|2024-09-30 01:07:40|104937.1|104887.1|104937.1|104887.1|104938.1|104888.1|104936.8|104886.8|13
1727658470000|2024-09-30 01:07:50|104937.2|104887.2|104929.7|104879.7|104939.4|104889.4|104929|104879|24
1727658480000|2024-09-30 01:08:00|104930.3|104880.3|104934.8|104884.8|104936.8|104886.8|104929.2|104879.2|43
1727658490000|2024-09-30 01:08:10|104934.5|104884.5|104928.9|104878.9|104936.8|104886.8|104928.9|104878.9|18
1727658500000|2024-09-30 01:08:20|104929.2|104879.2|104952.1|104902.1|104952.1|104902.1|104928.2|104878.2|44
1727658510000|2024-09-30 01:08:30|104950.7|104900.7|104947.4|104897.4|104954.1|104904.1|104946.1|104896.1|38
1727658520000|2024-09-30 01:08:40|104946.5|104896.5|104936.7|104886.7|104947.8|104897.8|104936.6|104886.6|54
1727658530000|2024-09-30 01:08:50|104936.4|104886.4|104930.6|104880.6|104942.6|104892.6|104929.8|104879.8|46
1727658540000|2024-09-30 01:09:00|104931.2|104881.2|104930.3|104880.3|104931.5|104881.5|104929.5|104879.5|43
1727658550000|2024-09-30 01:09:10|104930.2|104880.2|104930.3|104880.3|104933.3|104883.3|104928.8|104878.8|49
1727658560000|2024-09-30 01:09:20|104929.4|104879.4|104925.4|104875.4|104940.2|104890.2|104925.4|104875.4|42
1727658570000|2024-09-30 01:09:30|104921.8|104871.8|104925.1|104875.1|104930.6|104880.6|104921.8|104871.8|41
1727658580000|2024-09-30 01:09:40|104925|104875|104924.2|104874.2|104926.9|104876.9|104922.2|104872.2|35
1727658590000|2024-09-30 01:09:50|104924|104874|104928.2|104878.2|104928.2|104878.2|104924|104874|16
1727658600000|2024-09-30 01:10:00|104927.9|104877.9|104933|104883|104933.2|104883.2|104926.1|104876.1|28
1727658610000|2024-09-30 01:10:10|104932.4|104882.4|104937.8|104887.8|104938.4|104888.4|104931.5|104881.5|30
1727658620000|2024-09-30 01:10:20|104937.6|104887.6|104933.2|104883.2|104938.8|104888.8|104932|104882|24
1727658630000|2024-09-30 01:10:30|104933.3|104883.3|104933.7|104883.7|104934.4|104884.4|104933.3|104883.3|24
1727658640000|2024-09-30 01:10:40|104934|104884|104932.2|104882.2|104934.9|104884.9|104931.2|104881.2|26
1727658650000|2024-09-30 01:10:50|104931.9|104881.9|104930.5|104880.5|104932.3|104882.3|104930.3|104880.3|23
1727658660000|2024-09-30 01:11:00|104930.3|104880.3|104928.5|104878.5|104932|104882|104928.5|104878.5|19
1727658670000|2024-09-30 01:11:10|104928.7|104878.7|104931.4|104881.4|104932|104882|104928|104878|30
1727658680000|2024-09-30 01:11:20|104931.3|104881.3|104925.1|104875.1|104932|104882|104921.6|104871.6|40
1727658690000|2024-09-30 01:11:30|104924.8|104874.8|104928.5|104878.5|104929.3|104879.3|104924.8|104874.8|31
1727658700000|2024-09-30 01:11:40|104928.6|104878.6|104925|104875|104931|104881|104923.8|104873.8|27
1727658710000|2024-09-30 01:11:50|104925.4|104875.4|104931.1|104881.1|104932.5|104882.5|104925.4|104875.4|38
1727658720000|2024-09-30 01:12:00|104931|104881|104937.3|104887.3|104938.9|104888.9|104929.8|104879.8|44
1727658730000|2024-09-30 01:12:10|104937.1|104887.1|104940.4|104890.4|104940.5|104890.5|104937|104887|37
1727658740000|2024-09-30 01:12:20|104940.6|104890.6|104965.9|104915.9|104965.9|104915.9|104940.6|104890.6|33
1727658750000|2024-09-30 01:12:30|104966.5|104916.5|104967.6|104917.6|104972.2|104922.2|104961.8|104911.8|32
1727658760000|2024-09-30 01:12:40|104967.8|104917.8|104971.3|104921.3|104973.3|104923.3|104967.7|104917.7|45
1727658770000|2024-09-30 01:12:50|104971.5|104921.5|104973.6|104923.6|104975|104925|104967.7|104917.7|46
1727658780000|2024-09-30 01:13:00|104973.5|104923.5|104979.9|104929.9|104981.4|104931.4|104973.5|104923.5|30
1727658790000|2024-09-30 01:13:10|104981.3|104931.3|104983|104933|104984|104934|104980|104930|23
1727658800000|2024-09-30 01:13:20|104982.7|104932.7|104990.4|104940.4|104991.4|104941.4|104980.6|104930.6|25
1727658810000|2024-09-30 01:13:30|104989.9|104939.9|105004.2|104954.2|105004.2|104954.2|104989.8|104939.8|29
1727658820000|2024-09-30 01:13:40|105004|104954|104999.6|104949.6|105004.1|104954.1|104999.6|104949.6|12
1727658830000|2024-09-30 01:13:50|104999.4|104949.4|104999.9|104949.9|105000.6|104950.6|104999.3|104949.3|16
1727658840000|2024-09-30 01:14:00|105000.1|104950.1|104996.9|104946.9|105002.9|104952.9|104996.4|104946.4|28
1727658850000|2024-09-30 01:14:10|104996.7|104946.7|104994.4|104944.4|104996.7|104946.7|104993.9|104943.9|28
1727658860000|2024-09-30 01:14:20|104994.3|104944.3|104998.7|104948.7|104998.7|104948.7|104993.7|104943.7|32
1727658870000|2024-09-30 01:14:30|104997.5|104947.5|104991|104941|104997.5|104947.5|104989.6|104939.6|42
1727658880000|2024-09-30 01:14:40|104990.6|104940.6|104990.6|104940.6|104991.5|104941.5|104989.3|104939.3|24
1727658890000|2024-09-30 01:14:50|104989.6|104939.6|104988.1|104938.1|104998.8|104948.8|104987.9|104937.9|32
1727658900000|2024-09-30 01:15:00|104988.6|104938.6|104987.4|104937.4|104991.7|104941.7|104986.4|104936.4|47
1727658910000|2024-09-30 01:15:10|104987.1|104937.1|104985.3|104935.3|104988.3|104938.3|104983|104933|36
1727658920000|2024-09-30 01:15:20|104984.3|104934.3|104978.4|104928.4|104986.2|104936.2|104976|104926|42
1727658930000|2024-09-30 01:15:30|104978.9|104928.9|104975.8|104925.8|104980.8|104930.8|104973.5|104923.5|32
1727658940000|2024-09-30 01:15:40|104975.5|104925.5|104980.4|104930.4|104980.4|104930.4|104974.3|104924.3|25
1727658950000|2024-09-30 01:15:50|104979.3|104929.3|104975.5|104925.5|104980.4|104930.4|104973.3|104923.3|22
1727658960000|2024-09-30 01:16:00|104975.3|104925.3|104972|104922|104975.3|104925.3|104970|104920|33
1727658970000|2024-09-30 01:16:10|104971.8|104921.8|104979.8|104929.8|104979.8|104929.8|104966.5|104916.5|39
1727658980000|2024-09-30 01:16:20|104979.9|104929.9|104979.4|104929.4|104980.3|104930.3|104978.9|104928.9|21
1727658990000|2024-09-30 01:16:30|104979.8|104929.8|104981.2|104931.2|104982.1|104932.1|104969.9|104919.9|41
1727659000000|2024-09-30 01:16:40|104981.1|104931.1|104978.3|104928.3|104981.3|104931.3|104978.1|104928.1|23
1727659010000|2024-09-30 01:16:50|104977.6|104927.6|104974.3|104924.3|104978.2|104928.2|104974.3|104924.3|22
1727659020000|2024-09-30 01:17:00|104973.4|104923.4|104953.6|104903.6|104975.2|104925.2|104953.5|104903.5|40
1727659030000|2024-09-30 01:17:10|104953.4|104903.4|104946.4|104896.4|104954.2|104904.2|104944.5|104894.5|31
1727659040000|2024-09-30 01:17:20|104947.8|104897.8|104944.5|104894.5|104947.8|104897.8|104944.4|104894.4|17
1727659050000|2024-09-30 01:17:30|104944.4|104894.4|104946.9|104896.9|104952.4|104902.4|104944.3|104894.3|26
1727659060000|2024-09-30 01:17:40|104946.8|104896.8|104941|104891|104947.8|104897.8|104939.7|104889.7|26
1727659070000|2024-09-30 01:17:50|104941.2|104891.2|104940|104890|104941.4|104891.4|104939.7|104889.7|9
1727659080000|2024-09-30 01:18:00|104939.5|104889.5|104936.8|104886.8|104939.7|104889.7|104935.4|104885.4|18
1727659090000|2024-09-30 01:18:10|104936.9|104886.9|104937.6|104887.6|104938|104888|104935.2|104885.2|18
1727659100000|2024-09-30 01:18:20|104938.1|104888.1|104935.9|104885.9|104938.1|104888.1|104933.2|104883.2|11
1727659110000|2024-09-30 01:18:30|104937.1|104887.1|104941.2|104891.2|104942.9|104892.9|104937.1|104887.1|20
1727659120000|2024-09-30 01:18:40|104940.9|104890.9|104938|104888|104941.5|104891.5|104937.9|104887.9|15
1727659130000|2024-09-30 01:18:50|104937.8|104887.8|104937.9|104887.9|104938.1|104888.1|104937.2|104887.2|11
1727659140000|2024-09-30 01:19:00|104939|104889|104939.1|104889.1|104942.1|104892.1|104937.1|104887.1|25
1727659150000|2024-09-30 01:19:10|104938.6|104888.6|104935.4|104885.4|104938.6|104888.6|104934.5|104884.5|20
1727659160000|2024-09-30 01:19:20|104935.3|104885.3|104933.8|104883.8|104935.3|104885.3|104933.1|104883.1|9
1727659170000|2024-09-30 01:19:30|104934|104884|104937.3|104887.3|104937.7|104887.7|104933.5|104883.5|13
1727659180000|2024-09-30 01:19:40|104937.1|104887.1|104936.8|104886.8|104937.3|104887.3|104936|104886|15
1727659190000|2024-09-30 01:19:50|104937.2|104887.2|104939.4|104889.4|104940.8|104890.8|104936.8|104886.8|11
1727659200000|2024-09-30 01:20:00|104939.5|104889.5|104937.8|104887.8|104939.5|104889.5|104936.9|104886.9|31
1727659210000|2024-09-30 01:20:10|104937.6|104887.6|104941.9|104891.9|104943.5|104893.5|104937.6|104887.6|16
1727659220000|2024-09-30 01:20:20|104941.4|104891.4|104955.5|104905.5|104955.5|104905.5|104941.4|104891.4|30
1727659230000|2024-09-30 01:20:30|104957.6|104907.6|104957.2|104907.2|104958|104908|104956|104906|15
1727659240000|2024-09-30 01:20:40|104957.3|104907.3|104954.8|104904.8|104958.7|104908.7|104954.7|104904.7|15
1727659250000|2024-09-30 01:20:50|104955.2|104905.2|104952.4|104902.4|104955.2|104905.2|104952.3|104902.3|18
1727659260000|2024-09-30 01:21:00|104952.6|104902.6|104948.2|104898.2|104953.3|104903.3|104947.9|104897.9|30
1727659270000|2024-09-30 01:21:10|104948.6|104898.6|104942.9|104892.9|104949.5|104899.5|104942.9|104892.9|32
1727659280000|2024-09-30 01:21:20|104942.7|104892.7|104941.4|104891.4|104942.7|104892.7|104941.3|104891.3|9
1727659290000|2024-09-30 01:21:30|104941.3|104891.3|104930.5|104880.5|104941.9|104891.9|104930.5|104880.5|17
1727659300000|2024-09-30 01:21:40|104930.3|104880.3|104928.8|104878.8|104930.7|104880.7|104928.7|104878.7|11
1727659310000|2024-09-30 01:21:50|104928.7|104878.7|104933.4|104883.4|104933.4|104883.4|104928.7|104878.7|15
1727659320000|2024-09-30 01:22:00|104933.2|104883.2|104935.7|104885.7|104937.8|104887.8|104931.9|104881.9|26
1727659330000|2024-09-30 01:22:10|104936.7|104886.7|104936.4|104886.4|104936.7|104886.7|104934.2|104884.2|23
1727659340000|2024-09-30 01:22:20|104936.3|104886.3|104935.3|104885.3|104936.5|104886.5|104934.8|104884.8|14
1727659350000|2024-09-30 01:22:30|104935|104885|104934.9|104884.9|104935.4|104885.4|104932.6|104882.6|8
1727659360000|2024-09-30 01:22:40|104934.6|104884.6|104934.4|104884.4|104934.6|104884.6|104934.4|104884.4|2
1727659370000|2024-09-30 01:22:50|104934.3|104884.3|104936.6|104886.6|104936.7|104886.7|104934.3|104884.3|13
1727659380000|2024-09-30 01:23:00|104933.8|104883.8|104935.8|104885.8|104936.3|104886.3|104933.8|104883.8|13
1727659390000|2024-09-30 01:23:10|104935.5|104885.5|104936|104886|104936.5|104886.5|104935.5|104885.5|12
1727659400000|2024-09-30 01:23:20|104935.9|104885.9|104933.1|104883.1|104935.9|104885.9|104933.1|104883.1|9
1727659410000|2024-09-30 01:23:30|104933.7|104883.7|104936.1|104886.1|104936.8|104886.8|104931.6|104881.6|22
1727659420000|2024-09-30 01:23:40|104935.4|104885.4|104932.5|104882.5|104935.4|104885.4|104932.2|104882.2|11
1727659430000|2024-09-30 01:23:50|104932.3|104882.3|104931.7|104881.7|104934.2|104884.2|104931.4|104881.4|25
1727659440000|2024-09-30 01:24:00|104930.5|104880.5|104931.9|104881.9|104932.7|104882.7|104929.5|104879.5|23
1727659450000|2024-09-30 01:24:10|104932.1|104882.1|104931.9|104881.9|104933.6|104883.6|104931.8|104881.8|17
1727659460000|2024-09-30 01:24:20|104932.8|104882.8|104929.7|104879.7|104932.8|104882.8|104929.6|104879.6|17
1727659470000|2024-09-30 01:24:30|104929.9|104879.9|104931.8|104881.8|104932.7|104882.7|104929.7|104879.7|26
1727659480000|2024-09-30 01:24:40|104932.2|104882.2|104931.4|104881.4|104932.2|104882.2|104931.1|104881.1|12
1727659490000|2024-09-30 01:24:50|104931.6|104881.6|104933.1|104883.1|104933.9|104883.9|104931.1|104881.1|10
1727659500000|2024-09-30 01:25:00|104933.3|104883.3|104931.4|104881.4|104933.3|104883.3|104931.4|104881.4|9
1727659510000|2024-09-30 01:25:10|104931.1|104881.1|104932.7|104882.7|104935.1|104885.1|104931.1|104881.1|17
1727659520000|2024-09-30 01:25:20|104933.1|104883.1|104932.6|104882.6|104933.3|104883.3|104931|104881|17
1727659530000|2024-09-30 01:25:30|104932.7|104882.7|104934.4|104884.4|104934.4|104884.4|104932.7|104882.7|12
1727659540000|2024-09-30 01:25:40|104934.2|104884.2|104939.2|104889.2|104939.2|104889.2|104934.2|104884.2|12
1727659550000|2024-09-30 01:25:50|104939.4|104889.4|104940.8|104890.8|104941|104891|104938.9|104888.9|17
1727659560000|2024-09-30 01:26:00|104940.7|104890.7|104940|104890|104940.7|104890.7|104938.4|104888.4|20
1727659570000|2024-09-30 01:26:10|104939.3|104889.3|104939.5|104889.5|104940|104890|104939|104889|9
1727659580000|2024-09-30 01:26:20|104939.7|104889.7|104934|104884|104941.3|104891.3|104933.5|104883.5|14
1727659590000|2024-09-30 01:26:30|104934.5|104884.5|104934|104884|104934.6|104884.6|104933.4|104883.4|15
1727659600000|2024-09-30 01:26:40|104933.9|104883.9|104932.3|104882.3|104933.9|104883.9|104931.9|104881.9|11
1727659610000|2024-09-30 01:26:50|104932.1|104882.1|104930.6|104880.6|104932.6|104882.6|104930.5|104880.5|12
1727659620000|2024-09-30 01:27:00|104930.7|104880.7|104927.7|104877.7|104931|104881|104927.4|104877.4|18
1727659630000|2024-09-30 01:27:10|104928|104878|104928|104878|104928|104878|104927.7|104877.7|6
1727659640000|2024-09-30 01:27:20|104927.8|104877.8|104930.7|104880.7|104933.9|104883.9|104927.8|104877.8|19
1727659650000|2024-09-30 01:27:30|104929.6|104879.6|104927.4|104877.4|104929.6|104879.6|104926.3|104876.3|14
1727659660000|2024-09-30 01:27:40|104928.2|104878.2|104926.2|104876.2|104928.2|104878.2|104923.2|104873.2|28
1727659670000|2024-09-30 01:27:50|104927.3|104877.3|104927.6|104877.6|104927.9|104877.9|104926.9|104876.9|12
1727659680000|2024-09-30 01:28:00|104927.3|104877.3|104926.9|104876.9|104928.6|104878.6|104925.2|104875.2|9
1727659690000|2024-09-30 01:28:10|104926.5|104876.5|104926.6|104876.6|104928|104878|104926.4|104876.4|10
1727659700000|2024-09-30 01:28:20|104927.6|104877.6|104928|104878|104930.2|104880.2|104927.6|104877.6|16
1727659710000|2024-09-30 01:28:30|104927.9|104877.9|104930|104880|104931.2|104881.2|104927.8|104877.8|23
1727659720000|2024-09-30 01:28:40|104929.6|104879.6|104923.6|104873.6|104930.2|104880.2|104923.1|104873.1|18
1727659730000|2024-09-30 01:28:50|104923.7|104873.7|104922.5|104872.5|104923.9|104873.9|104922.5|104872.5|15
1727659740000|2024-09-30 01:29:00|104922.8|104872.8|104919.9|104869.9|104922.8|104872.8|104919.1|104869.1|15
1727659750000|2024-09-30 01:29:10|104920.4|104870.4|104919.9|104869.9|104920.7|104870.7|104919|104869|11
1727659760000|2024-09-30 01:29:20|104919.4|104869.4|104919.5|104869.5|104920.1|104870.1|104919.1|104869.1|8
1727659770000|2024-09-30 01:29:30|104919.3|104869.3|104919.2|104869.2|104919.4|104869.4|104918.6|104868.6|8
1727659780000|2024-09-30 01:29:40|104919|104869|104919.2|104869.2|104919.2|104869.2|104918.6|104868.6|5
1727659790000|2024-09-30 01:29:50|104922|104872|104922|104872|104922.9|104872.9|104921|104871|11
1727659800000|2024-09-30 01:30:00|104922.5|104872.5|104880.9|104830.9|104922.5|104872.5|104879.4|104829.4|33
1727659810000|2024-09-30 01:30:10|104882|104832|104882|104832|104884.7|104834.7|104876.9|104826.9|35
1727659820000|2024-09-30 01:30:20|104882.4|104832.4|104881.2|104831.2|104884.9|104834.9|104881.2|104831.2|16
1727659830000|2024-09-30 01:30:30|104880.7|104830.7|104874.1|104824.1|104884.4|104834.4|104874.1|104824.1|23
1727659840000|2024-09-30 01:30:40|104874.5|104824.5|104883.7|104833.7|104885.9|104835.9|104874.5|104824.5|26
1727659850000|2024-09-30 01:30:50|104884.1|104834.1|104880.9|104830.9|104884.7|104834.7|104880.5|104830.5|21
1727659860000|2024-09-30 01:31:00|104880|104830|104885.1|104835.1|104886.3|104836.3|104880|104830|20
1727659870000|2024-09-30 01:31:10|104885.8|104835.8|104894.1|104844.1|104896.2|104846.2|104885.8|104835.8|29
1727659880000|2024-09-30 01:31:20|104893.7|104843.7|104901.9|104851.9|104906.3|104856.3|104890.5|104840.5|51
1727659890000|2024-09-30 01:31:30|104902.4|104852.4|104900.2|104850.2|104902.7|104852.7|104899.3|104849.3|31
1727659900000|2024-09-30 01:31:40|104899.3|104849.3|104897|104847|104900.8|104850.8|104896.2|104846.2|37
1727659910000|2024-09-30 01:31:50|104897.3|104847.3|104892.8|104842.8|104897.5|104847.5|104888.4|104838.4|28
1727659920000|2024-09-30 01:32:00|104891.7|104841.7|104895.1|104845.1|104898.7|104848.7|104887.4|104837.4|33
1727659930000|2024-09-30 01:32:10|104894.1|104844.1|104893|104843|104895.1|104845.1|104892.4|104842.4|21
1727659940000|2024-09-30 01:32:20|104892.9|104842.9|104893.2|104843.2|104893.7|104843.7|104891.8|104841.8|12
1727659950000|2024-09-30 01:32:30|104892.9|104842.9|104890.5|104840.5|104894.9|104844.9|104890.5|104840.5|19
1727659960000|2024-09-30 01:32:40|104890|104840|104886.3|104836.3|104891.4|104841.4|104884.4|104834.4|37
1727659970000|2024-09-30 01:32:50|104886.2|104836.2|104886.1|104836.1|104887|104837|104885.2|104835.2|22
1727659980000|2024-09-30 01:33:00|104884.7|104834.7|104883.1|104833.1|104885.6|104835.6|104883.1|104833.1|14
1727659990000|2024-09-30 01:33:10|104882.7|104832.7|104883|104833|104889.4|104839.4|104882.7|104832.7|35
1727660000000|2024-09-30 01:33:20|104882.8|104832.8|104881.9|104831.9|104882.8|104832.8|104881.7|104831.7|6
1727660010000|2024-09-30 01:33:30|104882|104832|104880.4|104830.4|104882.6|104832.6|104878.7|104828.7|23
1727660020000|2024-09-30 01:33:40|104879.8|104829.8|104876.5|104826.5|104880.8|104830.8|104876.5|104826.5|20
1727660030000|2024-09-30 01:33:50|104877|104827|104876|104826|104878.5|104828.5|104874.2|104824.2|25
1727660040000|2024-09-30 01:34:00|104874.7|104824.7|104869.3|104819.3|104875.6|104825.6|104868.9|104818.9|22
1727660050000|2024-09-30 01:34:10|104869.8|104819.8|104867.2|104817.2|104870.5|104820.5|104865.1|104815.1|26
1727660060000|2024-09-30 01:34:20|104866.7|104816.7|104865.2|104815.2|104867.1|104817.1|104864.7|104814.7|19
1727660070000|2024-09-30 01:34:30|104865|104815|104870.4|104820.4|104870.7|104820.7|104864.8|104814.8|26
1727660080000|2024-09-30 01:34:40|104870|104820|104874.9|104824.9|104876|104826|104868.7|104818.7|36
1727660090000|2024-09-30 01:34:50|104874.4|104824.4|104871.4|104821.4|104879.3|104829.3|104871.2|104821.2|35
1727660100000|2024-09-30 01:35:00|104871|104821|104865.6|104815.6|104872.1|104822.1|104864.6|104814.6|28
1727660110000|2024-09-30 01:35:10|104865.2|104815.2|104869|104819|104869.5|104819.5|104865.2|104815.2|18
1727660120000|2024-09-30 01:35:20|104868.7|104818.7|104874.9|104824.9|104874.9|104824.9|104867.2|104817.2|41
1727660130000|2024-09-30 01:35:30|104875.5|104825.5|104880.8|104830.8|104884.6|104834.6|104875.5|104825.5|24
1727660140000|2024-09-30 01:35:40|104880.6|104830.6|104882.3|104832.3|104882.7|104832.7|104880|104830|29
1727660150000|2024-09-30 01:35:50|104882.2|104832.2|104882.7|104832.7|104882.7|104832.7|104881.9|104831.9|7
1727660160000|2024-09-30 01:36:00|104882.8|104832.8|104889.1|104839.1|104890.7|104840.7|104880.2|104830.2|31
1727660170000|2024-09-30 01:36:10|104889.2|104839.2|104886.2|104836.2|104892.8|104842.8|104886.2|104836.2|19
1727660180000|2024-09-30 01:36:20|104885.2|104835.2|104884.6|104834.6|104886.9|104836.9|104882.5|104832.5|35
1727660190000|2024-09-30 01:36:30|104883.3|104833.3|104889.5|104839.5|104889.5|104839.5|104883.3|104833.3|29
1727660200000|2024-09-30 01:36:40|104889.2|104839.2|104889|104839|104891.6|104841.6|104889|104839|25
1727660210000|2024-09-30 01:36:50|104889.4|104839.4|104889.7|104839.7|104890.1|104840.1|104888.1|104838.1|23
1727660220000|2024-09-30 01:37:00|104889.8|104839.8|104893.1|104843.1|104893.4|104843.4|104888.9|104838.9|33
1727660230000|2024-09-30 01:37:10|104893|104843|104891.9|104841.9|104893|104843|104887.1|104837.1|31
1727660240000|2024-09-30 01:37:20|104892.3|104842.3|104890.7|104840.7|104892.3|104842.3|104889.7|104839.7|24
1727660250000|2024-09-30 01:37:30|104892.5|104842.5|104891.7|104841.7|104893.8|104843.8|104890.5|104840.5|43
1727660260000|2024-09-30 01:37:40|104890.4|104840.4|104888.6|104838.6|104891.2|104841.2|104885.3|104835.3|29
1727660270000|2024-09-30 01:37:50|104888.5|104838.5|104893.2|104843.2|104893.2|104843.2|104888.2|104838.2|25
1727660280000|2024-09-30 01:38:00|104894.5|104844.5|104889.2|104839.2|104895.2|104845.2|104889.2|104839.2|22
1727660290000|2024-09-30 01:38:10|104889|104839|104892|104842|104893.3|104843.3|104889|104839|33
1727660300000|2024-09-30 01:38:20|104892.5|104842.5|104911.6|104861.6|104912.1|104862.1|104892.2|104842.2|35
1727660310000|2024-09-30 01:38:30|104910.8|104860.8|104909.6|104859.6|104911.3|104861.3|104905.8|104855.8|25
1727660320000|2024-09-30 01:38:40|104909.7|104859.7|104913.3|104863.3|104916.9|104866.9|104909.7|104859.7|35
1727660330000|2024-09-30 01:38:50|104914.3|104864.3|104907|104857|104914.3|104864.3|104905.1|104855.1|22
1727660340000|2024-09-30 01:39:00|104907.4|104857.4|104916.2|104866.2|104916.2|104866.2|104907.4|104857.4|42
1727660350000|2024-09-30 01:39:10|104916.1|104866.1|104919.3|104869.3|104922.6|104872.6|104915.9|104865.9|39
1727660360000|2024-09-30 01:39:20|104919.2|104869.2|104921.8|104871.8|104923.2|104873.2|104918.8|104868.8|47
1727660370000|2024-09-30 01:39:30|104922|104872|104927.8|104877.8|104928|104878|104921.7|104871.7|31
1727660380000|2024-09-30 01:39:40|104928.1|104878.1|104924.6|104874.6|104928.1|104878.1|104924.1|104874.1|22
1727660390000|2024-09-30 01:39:50|104924.5|104874.5|104926.2|104876.2|104926.2|104876.2|104919.3|104869.3|35
1727660400000|2024-09-30 01:40:00|104924.9|104874.9|104925|104875|104926.4|104876.4|104924.3|104874.3|41
1727660410000|2024-09-30 01:40:10|104924.5|104874.5|104924.4|104874.4|104925.5|104875.5|104921.2|104871.2|38
1727660420000|2024-09-30 01:40:20|104925.4|104875.4|104922.7|104872.7|104926.2|104876.2|104922.2|104872.2|24
1727660430000|2024-09-30 01:40:30|104921.5|104871.5|104922.6|104872.6|104923.5|104873.5|104921.1|104871.1|20
1727660440000|2024-09-30 01:40:40|104922.3|104872.3|104920|104870|104922.6|104872.6|104918.7|104868.7|15
1727660450000|2024-09-30 01:40:50|104920.4|104870.4|104922.6|104872.6|104926.4|104876.4|104920.4|104870.4|22
1727660460000|2024-09-30 01:41:00|104923.1|104873.1|104924.1|104874.1|104925.7|104875.7|104923.1|104873.1|27
1727660470000|2024-09-30 01:41:10|104923.5|104873.5|104923.1|104873.1|104924.7|104874.7|104920.5|104870.5|24
1727660480000|2024-09-30 01:41:20|104923.9|104873.9|104934.9|104884.9|104934.9|104884.9|104922.1|104872.1|31
1727660490000|2024-09-30 01:41:30|104934.2|104884.2|104937|104887|104937.3|104887.3|104932.1|104882.1|27
1727660500000|2024-09-30 01:41:40|104937.5|104887.5|104928.9|104878.9|104938.3|104888.3|104928|104878|30
1727660510000|2024-09-30 01:41:50|104929.2|104879.2|104927.7|104877.7|104929.3|104879.3|104924.9|104874.9|17
1727660520000|2024-09-30 01:42:00|104928.2|104878.2|104927.6|104877.6|104929.2|104879.2|104925.9|104875.9|23
1727660530000|2024-09-30 01:42:10|104928|104878|104924.5|104874.5|104928.6|104878.6|104921.2|104871.2|18
1727660540000|2024-09-30 01:42:20|104924.4|104874.4|104924.6|104874.6|104924.8|104874.8|104923.9|104873.9|6
1727660550000|2024-09-30 01:42:30|104924.1|104874.1|104931.2|104881.2|104931.6|104881.6|104921.3|104871.3|22
1727660560000|2024-09-30 01:42:40|104931.5|104881.5|104931|104881|104931.5|104881.5|104930.5|104880.5|9
1727660570000|2024-09-30 01:42:50|104931.2|104881.2|104927.6|104877.6|104931.2|104881.2|104926.9|104876.9|30
1727660580000|2024-09-30 01:43:00|104927.9|104877.9|104929.1|104879.1|104929.5|104879.5|104926.9|104876.9|22
1727660590000|2024-09-30 01:43:10|104929.9|104879.9|104972|104922|105008.3|104923.3|104928|104872.9|33
1727660600000|2024-09-30 01:43:20|104972.9|104922.9|104969|104919|104976.3|104926.3|104960.6|104910.6|59
1727660610000|2024-09-30 01:43:30|104970.7|104920.7|104978|104928|104980.7|104930.7|104970.7|104920.7|51
1727660620000|2024-09-30 01:43:40|104979.2|104929.2|104976.7|104926.7|104979.2|104929.2|104968.2|104918.2|41
1727660630000|2024-09-30 01:43:50|104977.5|104927.5|104964.7|104914.7|104977.5|104927.5|104961.3|104911.3|42
1727660640000|2024-09-30 01:44:00|104963.8|104913.8|104963.7|104913.7|104964.7|104914.7|104963.4|104913.4|16
1727660650000|2024-09-30 01:44:10|104963.2|104913.2|104949.5|104899.5|104963.2|104913.2|104946|104896|31
1727660660000|2024-09-30 01:44:20|104949.6|104899.6|104949.3|104899.3|104950.5|104900.5|104948.4|104898.4|17
1727660670000|2024-09-30 01:44:30|104948.7|104898.7|104953.3|104903.3|104958.9|104908.9|104948.7|104898.7|22
1727660680000|2024-09-30 01:44:40|104953.6|104903.6|104958.6|104908.6|104958.6|104908.6|104952.4|104902.4|17
1727660690000|2024-09-30 01:44:50|104958.7|104908.7|104959|104909|104959.8|104909.8|104957.8|104907.8|16
1727660700000|2024-09-30 01:45:00|104960.1|104910.1|104962.3|104912.3|104966.6|104916.6|104958.7|104908.7|38
1727660710000|2024-09-30 01:45:10|104961.8|104911.8|104964.2|104914.2|104964.2|104914.2|104959.5|104909.5|14
1727660720000|2024-09-30 01:45:20|104963.2|104913.2|104955.9|104905.9|104963.5|104913.5|104955.9|104905.9|20
1727660730000|2024-09-30 01:45:30|104955.1|104905.1|104953.4|104903.4|104955.4|104905.4|104951.7|104901.7|18
1727660740000|2024-09-30 01:45:40|104952.9|104902.9|104950.2|104900.2|104953|104903|104950.2|104900.2|9
1727660750000|2024-09-30 01:45:50|104949.5|104899.5|104947.6|104897.6|104950|104900|104946.5|104896.5|9
1727660760000|2024-09-30 01:46:00|104948.7|104898.7|104957.1|104907.1|104957.5|104907.5|104948.4|104898.4|25
1727660770000|2024-09-30 01:46:10|104955.8|104905.8|104956.4|104906.4|104959|104909|104954.6|104904.6|15
1727660780000|2024-09-30 01:46:20|104957.1|104907.1|104956.1|104906.1|104958.9|104908.9|104955.9|104905.9|13
1727660790000|2024-09-30 01:46:30|104955.7|104905.7|104957.4|104907.4|104957.4|104907.4|104954.1|104904.1|14
1727660800000|2024-09-30 01:46:40|104957.1|104907.1|104958.2|104908.2|104959.2|104909.2|104956.3|104906.3|12
1727660810000|2024-09-30 01:46:50|104957.5|104907.5|104957|104907|104957.5|104907.5|104956.4|104906.4|10
1727660820000|2024-09-30 01:47:00|104957.7|104907.7|104958.2|104908.2|104958.6|104908.6|104957.3|104907.3|12
1727660830000|2024-09-30 01:47:10|104958.5|104908.5|104959.8|104909.8|104960.7|104910.7|104958.5|104908.5|13
1727660840000|2024-09-30 01:47:20|104958.7|104908.7|104958.8|104908.8|104959.3|104909.3|104958|104908|15
1727660850000|2024-09-30 01:47:30|104959.3|104909.3|104960.6|104910.6|104960.6|104910.6|104957.8|104907.8|10
1727660860000|2024-09-30 01:47:40|104961|104911|105063|104930.7|105070.8|104970.1|104959.5|104909.5|46
1727660870000|2024-09-30 01:47:50|105060.3|104933.4|105019.8|104969.8|105071.5|104974.8|105018.3|104923|49
1727660880000|2024-09-30 01:48:00|105018.7|104968.7|105023.6|104973.6|105063.3|104973.6|105014.7|104926.4|46
1727660890000|2024-09-30 01:48:10|105023.1|104973.1|105029.8|104979.8|105029.8|104979.8|105020.4|104970.4|21
1727660900000|2024-09-30 01:48:20|105031.1|104981.1|105028.8|104978.8|105031.7|104981.7|105028|104978|14
1727660910000|2024-09-30 01:48:30|105029.2|104979.2|105032.9|104982.9|105033.3|104983.3|105029.2|104979.2|10
1727660920000|2024-09-30 01:48:40|105032.7|104982.7|105038.6|104988.6|105038.6|104988.6|105032.7|104982.7|7
1727660930000|2024-09-30 01:48:50|105038.2|104988.2|105036.8|104986.8|105040.1|104990.1|105035|104985|18
1727660940000|2024-09-30 01:49:00|105035.4|104985.4|105027.5|104977.5|105035.4|104985.4|105025.1|104975.1|33
1727660950000|2024-09-30 01:49:10|105027.7|104977.7|105030.2|104980.2|105030.5|104980.5|105026.8|104976.8|28
1727660960000|2024-09-30 01:49:20|105030.4|104980.4|105036.2|104986.2|105041.8|104991.8|105030.4|104980.4|37
1727660970000|2024-09-30 01:49:30|105036|104986|105039.3|104989.3|105039.7|104989.7|105036|104986|5
1727660980000|2024-09-30 01:49:40|105039.2|104989.2|105037.4|104987.4|105040.2|104990.2|105037.4|104987.4|20
1727660990000|2024-09-30 01:49:50|105038|104988|105037.3|104987.3|105038|104988|105033.9|104983.9|13
1727661000000|2024-09-30 01:50:00|105037.7|104987.7|105039.5|104989.5|105040|104990|105037.7|104987.7|18
1727661010000|2024-09-30 01:50:10|105040.3|104990.3|105045.1|104995.1|105085|105001.7|105040.3|104959.8|23
1727661020000|2024-09-30 01:50:20|105045.5|104995.5|105042.2|104992.2|105045.7|104995.7|105040.3|104990.3|25
1727661030000|2024-09-30 01:50:30|105041.6|104991.6|105040.5|104990.5|105044.9|104994.9|105038.5|104988.5|32
1727661040000|2024-09-30 01:50:40|105041.8|104991.8|105046.6|104996.6|105080.8|105002.5|105040.7|104955|22
1727661050000|2024-09-30 01:50:50|105046.1|104996.1|105048|104998|105048|104998|105045.7|104995.7|11
1727661060000|2024-09-30 01:51:00|105047.5|104997.5|105046.3|104996.3|105047.7|104997.7|105045.5|104995.5|11
1727661070000|2024-09-30 01:51:10|105046.1|104996.1|105060|105010|105061.3|105011.3|105045.3|104995.3|36
1727661080000|2024-09-30 01:51:20|105059.7|105009.7|105094.3|105044.3|105097.9|105047.9|105058.7|105008.7|26
1727661090000|2024-09-30 01:51:30|105094.7|105044.7|105096.9|105046.9|105142.7|105051.8|105091.6|105005.2|48
1727661100000|2024-09-30 01:51:40|105097.3|105047.3|105098.4|105048.4|105154.9|105051.8|105090.7|104984.6|56
1727661110000|2024-09-30 01:51:50|105099.3|105049.3|105098.2|105048.2|105148.6|105053.5|105095.9|105005.9|50
1727661120000|2024-09-30 01:52:00|105096.7|105046.7|105092.1|105042.1|105142.5|105049.8|105092.1|105004.9|22
1727661130000|2024-09-30 01:52:10|105092|105042|105091.2|105041.2|105093.7|105043.7|105082.5|105032.5|41
1727661140000|2024-09-30 01:52:20|105091.6|105041.6|105090|105040|105093.3|105043.3|105088.9|105038.9|47
1727661150000|2024-09-30 01:52:30|105089.8|105039.8|105090.1|105040.1|105092.3|105042.3|105089.8|105039.8|38
1727661160000|2024-09-30 01:52:40|105090|105040|105092.2|105042.2|105094.9|105044.9|105089.7|105039.7|41
1727661170000|2024-09-30 01:52:50|105092.1|105042.1|105091.5|105041.5|105094.7|105044.7|105088.6|105038.6|51
1727661180000|2024-09-30 01:53:00|105090.7|105040.7|105087.3|105037.3|105092|105042|105085.3|105035.3|35
1727661190000|2024-09-30 01:53:10|105087.8|105037.8|105087.4|105037.4|105092.9|105042.9|105086.6|105036.6|40
1727661200000|2024-09-30 01:53:20|105087.3|105037.3|105082.8|105032.8|105090.4|105040.4|105082.8|105032.8|33
1727661210000|2024-09-30 01:53:30|105083|105033|105086.1|105036.1|105089.5|105039.5|105082.3|105032.3|32
1727661220000|2024-09-30 01:53:40|105086.2|105036.2|105089.5|105039.5|105090.2|105040.2|105086.1|105036.1|28
1727661230000|2024-09-30 01:53:50|105089|105039|105081.2|105031.2|105091.1|105041.1|105079|105029|41
1727661240000|2024-09-30 01:54:00|105079.4|105029.4|105074.7|105024.7|105084.9|105034.9|105073.2|105023.2|32
1727661250000|2024-09-30 01:54:10|105076|105026|105078.6|105028.6|105078.6|105028.6|105070.4|105020.4|29
1727661260000|2024-09-30 01:54:20|105076.1|105026.1|105073.1|105023.1|105076.5|105026.5|105073.1|105023.1|23
1727661270000|2024-09-30 01:54:30|105074.3|105024.3|105073.5|105023.5|105075.6|105025.6|105072.4|105022.4|22
1727661280000|2024-09-30 01:54:40|105073.2|105023.2|105064.3|105014.3|105073.6|105023.6|105064.3|105014.3|18
1727661290000|2024-09-30 01:54:50|105064.9|105014.9|105068.2|105018.2|105068.2|105018.2|105063.4|105013.4|23
1727661300000|2024-09-30 01:55:00|105068.6|105018.6|105068.9|105018.9|105070.6|105020.6|105068.2|105018.2|25
1727661310000|2024-09-30 01:55:10|105066.7|105016.7|105061.1|105011.1|105070.2|105020.2|105060.4|105010.4|37
1727661320000|2024-09-30 01:55:20|105063.4|105013.4|105064|105014|105064.6|105014.6|105059.5|105009.5|23
1727661330000|2024-09-30 01:55:30|105063.6|105013.6|105062.1|105012.1|105065.6|105015.6|105060.7|105010.7|29
1727661340000|2024-09-30 01:55:40|105063.4|105013.4|105063|105013|105065.9|105015.9|105061|105011|22
1727661350000|2024-09-30 01:55:50|105063.3|105013.3|105069.3|105019.3|105070.6|105020.6|105063.3|105013.3|11
1727661360000|2024-09-30 01:56:00|105069.8|105019.8|105072.2|105022.2|105078.6|105028.6|105069.8|105019.8|46
1727661370000|2024-09-30 01:56:10|105071.8|105021.8|105067.7|105017.7|105071.8|105021.8|105067.5|105017.5|27
1727661380000|2024-09-30 01:56:20|105068.7|105018.7|105071.2|105021.2|105071.4|105021.4|105067.7|105017.7|29
1727661390000|2024-09-30 01:56:30|105071|105021|105073.5|105023.5|105077.7|105027.7|105069.1|105019.1|40
1727661400000|2024-09-30 01:56:40|105073.4|105023.4|105071.8|105021.8|105076.1|105026.1|105069.7|105019.7|50
1727661410000|2024-09-30 01:56:50|105071.2|105021.2|105070.9|105020.9|105072|105022|105068|105018|41
1727661420000|2024-09-30 01:57:00|105072.1|105022.1|105080.1|105030.1|105081|105031|105071|105021|32
1727661430000|2024-09-30 01:57:10|105078.9|105028.9|105081.9|105031.9|105083.5|105033.5|105077.9|105027.9|24
1727661440000|2024-09-30 01:57:20|105081.3|105031.3|105076.3|105026.3|105082.2|105032.2|105074.7|105024.7|26
1727661450000|2024-09-30 01:57:30|105075.4|105025.4|105074.7|105024.7|105076.7|105026.7|105073.1|105023.1|25
1727661460000|2024-09-30 01:57:40|105075.2|105025.2|105077.2|105027.2|105079.1|105029.1|105073.8|105023.8|23
1727661470000|2024-09-30 01:57:50|105077.3|105027.3|105076.7|105026.7|105077.7|105027.7|105076.7|105026.7|11
1727661480000|2024-09-30 01:58:00|105077.6|105027.6|105078.8|105028.8|105079.3|105029.3|105077|105027|20
1727661490000|2024-09-30 01:58:10|105077.7|105027.7|105071.6|105021.6|105079.1|105029.1|105071.6|105021.6|25
1727661500000|2024-09-30 01:58:20|105071.3|105021.3|105068.9|105018.9|105071.6|105021.6|105068.5|105018.5|21
1727661510000|2024-09-30 01:58:30|105068.7|105018.7|105069.4|105019.4|105072.7|105022.7|105068.1|105018.1|21
1727661520000|2024-09-30 01:58:40|105069.8|105019.8|105068.9|105018.9|105073.4|105023.4|105068.9|105018.9|24
1727661530000|2024-09-30 01:58:50|105069.8|105019.8|105069.9|105019.9|105070.3|105020.3|105068.9|105018.9|8
1727661540000|2024-09-30 01:59:00|105069.2|105019.2|105071.7|105021.7|105071.7|105021.7|105069.2|105019.2|14
1727661550000|2024-09-30 01:59:10|105072|105022|105071|105021|105072.2|105022.2|105069.7|105019.7|20
1727661560000|2024-09-30 01:59:20|105071.4|105021.4|105067.9|105017.9|105073.8|105023.8|105067.3|105017.3|32
1727661570000|2024-09-30 01:59:30|105068.5|105018.5|105069.5|105019.5|105070.1|105020.1|105066.9|105016.9|41
1727661580000|2024-09-30 01:59:40|105068.9|105018.9|105068.2|105018.2|105073.3|105023.3|105066.7|105016.7|62
1727661590000|2024-09-30 01:59:50|105069|105019|105080.1|105030.1|105082.4|105032.4|105069|105019|47
1727661600000|2024-09-30 02:00:00|105080.9|105030.9|105084.8|105034.8|105089.1|105039.1|105080.5|105030.5|52
1727661610000|2024-09-30 02:00:10|105084.5|105034.5|105081.3|105031.3|105084.5|105034.5|105079.5|105029.5|22
1727661620000|2024-09-30 02:00:20|105081.4|105031.4|105084.3|105034.3|105084.3|105034.3|105079.6|105029.6|27
1727661630000|2024-09-30 02:00:30|105087.5|105037.5|105093.3|105043.3|105130.9|105043.8|105083.1|104995.3|31
1727661640000|2024-09-30 02:00:40|105092.8|105042.8|105084.1|105034.1|105093.2|105043.2|105081.9|105031.9|30
1727661650000|2024-09-30 02:00:50|105084.4|105034.4|105088.6|105038.6|105090.6|105040.6|105082.4|105032.4|26
1727661660000|2024-09-30 02:01:00|105088.3|105038.3|105082.7|105032.7|105088.6|105038.6|105082.6|105032.6|30
1727661670000|2024-09-30 02:01:10|105082.6|105032.6|105091.2|105041.2|105091.2|105041.2|105082.5|105032.5|31
1727661680000|2024-09-30 02:01:20|105091.3|105041.3|105107.6|105057.6|105107.6|105057.6|105090.3|105040.3|34
1727661690000|2024-09-30 02:01:30|105101.8|105051.8|105096.1|105046.1|105103.9|105053.9|105096.1|105046.1|28
1727661700000|2024-09-30 02:01:40|105097.9|105047.9|105102.6|105052.6|105107.6|105057.6|105097.9|105047.9|40
1727661710000|2024-09-30 02:01:50|105102.1|105052.1|105095.3|105045.3|105104.1|105054.1|105093.2|105043.2|55
1727661720000|2024-09-30 02:02:00|105095.2|105045.2|105095.3|105045.3|105096.6|105046.6|105094.4|105044.4|27
1727661730000|2024-09-30 02:02:10|105094.4|105044.4|105108.5|105058.5|105109.8|105059.8|105093.6|105043.6|53
1727661740000|2024-09-30 02:02:20|105108.4|105058.4|105111.7|105061.7|105121|105071|105108.4|105058.4|40
1727661750000|2024-09-30 02:02:30|105111.6|105061.6|105122.5|105072.5|105127.7|105077.7|105108.9|105058.9|48
1727661760000|2024-09-30 02:02:40|105122.8|105072.8|105121.7|105071.7|105123.2|105073.2|105118.2|105068.2|36
1727661770000|2024-09-30 02:02:50|105121.8|105071.8|105120.4|105070.4|105125.5|105075.5|105120.4|105070.4|47
1727661780000|2024-09-30 02:03:00|105120|105070|105113.4|105063.4|105120|105070|105111.2|105061.2|43
1727661790000|2024-09-30 02:03:10|105112.8|105062.8|105113.3|105063.3|105118.9|105068.9|105112|105062|50
1727661800000|2024-09-30 02:03:20|105113.6|105063.6|105117.8|105067.8|105117.9|105067.9|105112.4|105062.4|47
1727661810000|2024-09-30 02:03:30|105117.9|105067.9|105111.7|105061.7|105119.6|105069.6|105107.5|105057.5|41
1727661820000|2024-09-30 02:03:40|105112.2|105062.2|105120|105070|105120.8|105070.8|105111.1|105061.1|33
1727661830000|2024-09-30 02:03:50|105120.4|105070.4|105122.7|105072.7|105123.4|105073.4|105120.1|105070.1|20
1727661840000|2024-09-30 02:04:00|105121.1|105071.1|105130.7|105080.7|105131|105081|105121.1|105071.1|27
1727661850000|2024-09-30 02:04:10|105130.8|105080.8|105121.4|105071.4|105131.1|105081.1|105121|105071|31
1727661860000|2024-09-30 02:04:20|105123|105073|105123.2|105073.2|105123.6|105073.6|105117.2|105067.2|35
1727661870000|2024-09-30 02:04:30|105123.7|105073.7|105121.3|105071.3|105124.5|105074.5|105121.1|105071.1|29
1727661880000|2024-09-30 02:04:40|105121.4|105071.4|105131.9|105081.9|105135.4|105085.4|105121.3|105071.3|43
1727661890000|2024-09-30 02:04:50|105131.4|105081.4|105133.1|105083.1|105135.9|105085.9|105127.3|105077.3|33
1727661900000|2024-09-30 02:05:00|105133.2|105083.2|105139.3|105089.3|105145|105095|105133.2|105083.2|47
1727661910000|2024-09-30 02:05:10|105139.2|105089.2|105146|105096|105147.8|105097.8|105139.2|105089.2|31
1727661920000|2024-09-30 02:05:20|105122.5|105072.5|105117.1|105067.1|105122.5|105072.5|105110|105060|57
1727661930000|2024-09-30 02:05:30|105110.8|105060.8|105102.3|105052.3|105114.8|105064.8|105096.1|105046.1|58
1727661940000|2024-09-30 02:05:40|105102.7|105052.7|105104.8|105054.8|105111.6|105061.6|105102.7|105052.7|37
1727661950000|2024-09-30 02:05:50|105103.8|105053.8|105100.7|105050.7|105104.3|105054.3|105096.6|105046.6|43
1727661960000|2024-09-30 02:06:00|105100.8|105050.8|105098.6|105048.6|105100.8|105050.8|105095.3|105045.3|30
1727661970000|2024-09-30 02:06:10|105098.7|105048.7|105094.4|105044.4|105099.4|105049.4|105092.6|105042.6|31
1727661980000|2024-09-30 02:06:20|105094.3|105044.3|105094.2|105044.2|105096.8|105046.8|105091.8|105041.8|32
1727661990000|2024-09-30 02:06:30|105092.7|105042.7|105094.7|105044.7|105094.7|105044.7|105091.6|105041.6|19
1727662000000|2024-09-30 02:06:40|105095|105045|105087.8|105037.8|105095|105045|105087.1|105037.1|31
1727662010000|2024-09-30 02:06:50|105089|105039|105089.5|105039.5|105090|105040|105086.1|105036.1|18
1727662020000|2024-09-30 02:07:00|105089.1|105039.1|105091.1|105041.1|105091.6|105041.6|105087.3|105037.3|31
1727662030000|2024-09-30 02:07:10|105091|105041|105086.2|105036.2|105092.4|105042.4|105084.5|105034.5|40
1727662040000|2024-09-30 02:07:20|105086.5|105036.5|105083.6|105033.6|105086.5|105036.5|105081.1|105031.1|22
1727662050000|2024-09-30 02:07:30|105081.5|105031.5|105079.7|105029.7|105082.1|105032.1|105078.4|105028.4|39
1727662060000|2024-09-30 02:07:40|105079.1|105029.1|105079.2|105029.2|105081.6|105031.6|105077.2|105027.2|29
1727662070000|2024-09-30 02:07:50|105078.7|105028.7|105073.7|105023.7|105082.7|105032.7|105073.7|105023.7|26
1727662080000|2024-09-30 02:08:00|105073.6|105023.6|105085.1|105035.1|105088.5|105038.5|105073.6|105023.6|30
1727662090000|2024-09-30 02:08:10|105083.8|105033.8|105084.6|105034.6|105084.7|105034.7|105081.6|105031.6|16
1727662100000|2024-09-30 02:08:20|105084.3|105034.3|105087.1|105037.1|105087.1|105037.1|105084.3|105034.3|30
1727662110000|2024-09-30 02:08:30|105087.3|105037.3|105088.1|105038.1|105088.6|105038.6|105081.4|105031.4|39
1727662120000|2024-09-30 02:08:40|105086.8|105036.8|105087.3|105037.3|105088.4|105038.4|105083.7|105033.7|44
1727662130000|2024-09-30 02:08:50|105087.8|105037.8|105086|105036|105087.8|105037.8|105083.7|105033.7|23
1727662140000|2024-09-30 02:09:00|105085.1|105035.1|105082.1|105032.1|105087|105037|105082.1|105032.1|38
1727662150000|2024-09-30 02:09:10|105082.2|105032.2|105084.7|105034.7|105086.9|105036.9|105082.2|105032.2|27
1727662160000|2024-09-30 02:09:20|105085.4|105035.4|105082.7|105032.7|105086|105036|105076.7|105026.7|30
1727662170000|2024-09-30 02:09:30|105081.6|105031.6|105079.7|105029.7|105083.7|105033.7|105075.6|105025.6|40
1727662180000|2024-09-30 02:09:40|105079.6|105029.6|105079.2|105029.2|105082.7|105032.7|105076.3|105026.3|36
1727662190000|2024-09-30 02:09:50|105080.8|105030.8|105081.8|105031.8|105081.9|105031.9|105073.5|105023.5|37
1727662200000|2024-09-30 02:10:00|105082.2|105032.2|105082.3|105032.3|105084.4|105034.4|105079|105029|41
1727662210000|2024-09-30 02:10:10|105081.8|105031.8|105084|105034|105086.9|105036.9|105081.8|105031.8|41
1727662220000|2024-09-30 02:10:20|105085.4|105035.4|105085.7|105035.7|105087.2|105037.2|105083.7|105033.7|27
1727662230000|2024-09-30 02:10:30|105085.5|105035.5|105093|105043|105093|105043|105081.4|105031.4|60
1727662240000|2024-09-30 02:10:40|105092.5|105042.5|105090.2|105040.2|105093.5|105043.5|105082.1|105032.1|59
1727662250000|2024-09-30 02:10:50|105090.7|105040.7|105095.8|105045.8|105100.3|105050.3|105086.8|105036.8|48
1727662260000|2024-09-30 02:11:00|105096.8|105046.8|105102.4|105052.4|105107.5|105057.5|105096|105046|62
1727662270000|2024-09-30 02:11:10|105103.1|105053.1|105105.3|105055.3|105105.5|105055.5|105098.8|105048.8|47
1727662280000|2024-09-30 02:11:20|105104.9|105054.9|105098.4|105048.4|105105.4|105055.4|105094.4|105044.4|51
1727662290000|2024-09-30 02:11:30|105099|105049|105087|105037|105099|105049|105085.2|105035.2|54
1727662300000|2024-09-30 02:11:40|105087.6|105037.6|105091.3|105041.3|105096|105046|105084.8|105034.8|50
1727662310000|2024-09-30 02:11:50|105091.4|105041.4|105098.2|105048.2|105099.8|105049.8|105074.8|105024.8|68
1727662320000|2024-09-30 02:12:00|105098.6|105048.6|105105.8|105055.8|105105.8|105055.8|105097.7|105047.7|39
1727662330000|2024-09-30 02:12:10|105106.2|105056.2|105097.9|105047.9|105143.1|105065.3|105097.5|105016|61
1727662340000|2024-09-30 02:12:20|105097.6|105047.6|105100.4|105050.4|105100.9|105050.9|105097.6|105047.6|43
1727662350000|2024-09-30 02:12:30|105100.3|105050.3|105100|105050|105102.4|105052.4|105096.3|105046.3|39
1727662360000|2024-09-30 02:12:40|105095|105045|105099.2|105049.2|105099.7|105049.7|105094.1|105044.1|34
1727662370000|2024-09-30 02:12:50|105099.6|105049.6|105110.3|105060.3|105112.1|105062.1|105099.6|105049.6|43
1727662380000|2024-09-30 02:13:00|105110.8|105060.8|105115.9|105065.9|105116.9|105066.9|105110.5|105060.5|40
1727662390000|2024-09-30 02:13:10|105116.4|105066.4|105113.3|105063.3|105118|105068|105111.5|105061.5|51
1727662400000|2024-09-30 02:13:20|105113.1|105063.1|105112.6|105062.6|105113.3|105063.3|105105.7|105055.7|43
1727662410000|2024-09-30 02:13:30|105112.9|105062.9|105114.9|105064.9|105119.1|105069.1|105112.3|105062.3|24
1727662420000|2024-09-30 02:13:40|105114.8|105064.8|105116.7|105066.7|105120.5|105070.5|105111.7|105061.7|40
1727662430000|2024-09-30 02:13:50|105117.2|105067.2|105115.6|105065.6|105117.6|105067.6|105114.6|105064.6|28
1727662440000|2024-09-30 02:14:00|105115.3|105065.3|105108.5|105058.5|105116.7|105066.7|105107|105057|31
1727662450000|2024-09-30 02:14:10|105108.9|105058.9|105110.9|105060.9|105112.7|105062.7|105108.9|105058.9|36
1727662460000|2024-09-30 02:14:20|105111|105061|105109.8|105059.8|105113.2|105063.2|105105.4|105055.4|34
1727662470000|2024-09-30 02:14:30|105109.6|105059.6|105108.6|105058.6|105110.5|105060.5|105103.8|105053.8|47
1727662480000|2024-09-30 02:14:40|105109.3|105059.3|105110.8|105060.8|105110.9|105060.9|105107.7|105057.7|44
1727662490000|2024-09-30 02:14:50|105110.6|105060.6|105114.4|105064.4|105115.9|105065.9|105108.6|105058.6|40
1727662500000|2024-09-30 02:15:00|105114.6|105064.6|105114.8|105064.8|105115.9|105065.9|105113.2|105063.2|26
1727662510000|2024-09-30 02:15:10|105114.6|105064.6|105112.5|105062.5|105114.6|105064.6|105106.6|105056.6|62
1727662520000|2024-09-30 02:15:20|105112.4|105062.4|105108.2|105058.2|105112.8|105062.8|105106.5|105056.5|29
1727662530000|2024-09-30 02:15:30|105108.4|105058.4|105107.6|105057.6|105109.9|105059.9|105105.5|105055.5|46
1727662540000|2024-09-30 02:15:40|105107.5|105057.5|105109|105059|105109.3|105059.3|105104.7|105054.7|49
1727662550000|2024-09-30 02:15:50|105109.8|105059.8|105110.5|105060.5|105114.5|105064.5|105108.9|105058.9|57
1727662560000|2024-09-30 02:16:00|105109.5|105059.5|105112.8|105062.8|105114.7|105064.7|105105|105055|55
1727662570000|2024-09-30 02:16:10|105111.6|105061.6|105107|105057|105114.6|105064.6|105104.1|105054.1|54
1727662580000|2024-09-30 02:16:20|105107.4|105057.4|105098|105048|105133.2|105061.8|105092.7|105002|57
1727662590000|2024-09-30 02:16:30|105098.6|105048.6|105097|105047|105137.1|105055.4|105097|105009.8|56
1727662600000|2024-09-30 02:16:40|105097.3|105047.3|105107.3|105057.3|105108|105058|105096.8|105046.8|26
1727662610000|2024-09-30 02:16:50|105107|105057|105106|105056|105107.1|105057.1|105106|105056|6
1727662620000|2024-09-30 02:17:00|105105.2|105055.2|105112.2|105062.2|105112.2|105062.2|105103.4|105053.4|33
1727662630000|2024-09-30 02:17:10|105112.7|105062.7|105113.3|105063.3|105113.5|105063.5|105112.7|105062.7|15
1727662640000|2024-09-30 02:17:20|105112.9|105062.9|105108.9|105058.9|105112.9|105062.9|105103|105053|39
1727662650000|2024-09-30 02:17:30|105108.5|105058.5|105111.8|105061.8|105114.9|105064.9|105107.8|105057.8|36
1727662660000|2024-09-30 02:17:40|105112.3|105062.3|105112.1|105062.1|105118.6|105068.6|105107.2|105057.2|55
1727662670000|2024-09-30 02:17:50|105111.9|105061.9|105113.3|105063.3|105117.7|105067.7|105110.1|105060.1|35
1727662680000|2024-09-30 02:18:00|105115.3|105065.3|105116.6|105066.6|105120.1|105070.1|105111.8|105061.8|38
1727662690000|2024-09-30 02:18:10|105117.2|105067.2|105106.8|105056.8|105117.2|105067.2|105106.8|105056.8|21
1727662700000|2024-09-30 02:18:20|105106.9|105056.9|105106.9|105056.9|105112|105062|105098.3|105048.3|55
1727662710000|2024-09-30 02:18:30|105107.7|105057.7|105106.9|105056.9|105109.5|105059.5|105104.4|105054.4|39
1727662720000|2024-09-30 02:18:40|105107.8|105057.8|105109.9|105059.9|105109.9|105059.9|105103.8|105053.8|34
1727662730000|2024-09-30 02:18:50|105109.6|105059.6|105107.2|105057.2|105109.6|105059.6|105106.2|105056.2|12
1727662740000|2024-09-30 02:19:00|105107.7|105057.7|105102.4|105052.4|105107.8|105057.8|105099.9|105049.9|30
1727662750000|2024-09-30 02:19:10|105103.3|105053.3|105105|105055|105108.7|105058.7|105102.2|105052.2|48
1727662760000|2024-09-30 02:19:20|105104.2|105054.2|105099.6|105049.6|105108.7|105058.7|105099|105049|36
1727662770000|2024-09-30 02:19:30|105099.1|105049.1|105098.2|105048.2|105101.5|105051.5|105095.5|105045.5|40
1727662780000|2024-09-30 02:19:40|105098.1|105048.1|105100.6|105050.6|105100.8|105050.8|105095|105045|40
1727662790000|2024-09-30 02:19:50|105100.4|105050.4|105098|105048|105101.3|105051.3|105097.7|105047.7|26
1727662800000|2024-09-30 02:20:00|105097.7|105047.7|105093.8|105043.8|105102.5|105052.5|105093.2|105043.2|29
1727662810000|2024-09-30 02:20:10|105094.3|105044.3|105096.2|105046.2|105104|105054|105090.8|105040.8|53
1727662820000|2024-09-30 02:20:20|105096.7|105046.7|105100.8|105050.8|105107.2|105057.2|105096.1|105046.1|51
1727662830000|2024-09-30 02:20:30|105104.3|105054.3|105097.5|105047.5|105106.2|105056.2|105091.4|105041.4|58
1727662840000|2024-09-30 02:20:40|105099.4|105049.4|105107.6|105057.6|105111.4|105061.4|105099.1|105049.1|32
1727662850000|2024-09-30 02:20:50|105110.8|105060.8|105108.2|105058.2|105113.3|105063.3|105105.2|105055.2|39
1727662860000|2024-09-30 02:21:00|105109|105059|105111.2|105061.2|105113.8|105063.8|105107.9|105057.9|33
1727662870000|2024-09-30 02:21:10|105111|105061|105116.3|105066.3|105119.3|105069.3|105107.6|105057.6|38
1727662880000|2024-09-30 02:21:20|105115.7|105065.7|105117.1|105067.1|105117.6|105067.6|105115.7|105065.7|15
1727662890000|2024-09-30 02:21:30|105117.5|105067.5|105118|105068|105118.1|105068.1|105112.7|105062.7|31
1727662900000|2024-09-30 02:21:40|105117.3|105067.3|105116.5|105066.5|105117.6|105067.6|105116.3|105066.3|20
1727662910000|2024-09-30 02:21:50|105117|105067|105116.3|105066.3|105117.4|105067.4|105116.2|105066.2|18
1727662920000|2024-09-30 02:22:00|105116.6|105066.6|105115.8|105065.8|105116.7|105066.7|105115.4|105065.4|17
1727662930000|2024-09-30 02:22:10|105116.1|105066.1|105115.6|105065.6|105116.1|105066.1|105113.7|105063.7|24
1727662940000|2024-09-30 02:22:20|105115.8|105065.8|105117.2|105067.2|105117.2|105067.2|105115.7|105065.7|22
1727662950000|2024-09-30 02:22:30|105117|105067|105116.5|105066.5|105118.1|105068.1|105115.4|105065.4|19
1727662960000|2024-09-30 02:22:40|105116.7|105066.7|105120.1|105070.1|105125.2|105075.2|105114.5|105064.5|41
1727662970000|2024-09-30 02:22:50|105122.1|105072.1|105126.3|105076.3|105133.7|105083.7|105114.6|105064.6|42
1727662980000|2024-09-30 02:23:00|105126.5|105076.5|105130|105080|105132.6|105082.6|105124.8|105074.8|33
1727662990000|2024-09-30 02:23:10|105130.2|105080.2|105130.2|105080.2|105130.8|105080.8|105130.1|105080.1|12
1727663000000|2024-09-30 02:23:20|105130.1|105080.1|105134.4|105084.4|105134.8|105084.8|105122.8|105072.8|21
1727663010000|2024-09-30 02:23:30|105134.1|105084.1|105127.4|105077.4|105134.3|105084.3|105123.8|105073.8|26
1727663020000|2024-09-30 02:23:40|105127.3|105077.3|105121.8|105071.8|105127.3|105077.3|105115.7|105065.7|32
1727663030000|2024-09-30 02:23:50|105121.5|105071.5|105121.9|105071.9|105124.6|105074.6|105120.6|105070.6|31
1727663040000|2024-09-30 02:24:00|105120.9|105070.9|105123.6|105073.6|105124|105074|105120.8|105070.8|25
1727663050000|2024-09-30 02:24:10|105123.3|105073.3|105124.8|105074.8|105125.4|105075.4|105119.4|105069.4|25
1727663060000|2024-09-30 02:24:20|105124.9|105074.9|105124.6|105074.6|105125|105075|105124.6|105074.6|12
1727663070000|2024-09-30 02:24:30|105125.1|105075.1|105135.2|105085.2|105136.2|105086.2|105125.1|105075.1|36
1727663080000|2024-09-30 02:24:40|105136.4|105086.4|105136.3|105086.3|105136.4|105086.4|105135.4|105085.4|9
1727663090000|2024-09-30 02:24:50|105135.5|105085.5|105135.1|105085.1|105135.7|105085.7|105126.5|105076.5|42
1727663100000|2024-09-30 02:25:00|105134.7|105084.7|105134.3|105084.3|105135.8|105085.8|105132.5|105082.5|22
1727663110000|2024-09-30 02:25:10|105133.9|105083.9|105126|105076|105134.7|105084.7|105119.8|105069.8|25
1727663120000|2024-09-30 02:25:20|105125.8|105075.8|105125.7|105075.7|105125.9|105075.9|105123.4|105073.4|19
1727663130000|2024-09-30 02:25:30|105125.4|105075.4|105125.9|105075.9|105126.2|105076.2|105125.4|105075.4|14
1727663140000|2024-09-30 02:25:40|105126.4|105076.4|105128.7|105078.7|105128.7|105078.7|105122.1|105072.1|38
1727663150000|2024-09-30 02:25:50|105128.3|105078.3|105129.8|105079.8|105131.4|105081.4|105127.4|105077.4|31
1727663160000|2024-09-30 02:26:00|105130.6|105080.6|105132.3|105082.3|105132.3|105082.3|105130.6|105080.6|15
1727663170000|2024-09-30 02:26:10|105132|105082|105132.4|105082.4|105132.6|105082.6|105130.7|105080.7|17
1727663180000|2024-09-30 02:26:20|105132.3|105082.3|105128.7|105078.7|105132.4|105082.4|105128.7|105078.7|14
1727663190000|2024-09-30 02:26:30|105129.3|105079.3|105130.8|105080.8|105134.1|105084.1|105125.2|105075.2|41
1727663200000|2024-09-30 02:26:40|105130.7|105080.7|105121.6|105071.6|105131.4|105081.4|105119.2|105069.2|25
1727663210000|2024-09-30 02:26:50|105120.6|105070.6|105128.3|105078.3|105128.3|105078.3|105120.6|105070.6|36
1727663220000|2024-09-30 02:27:00|105128|105078|105127.1|105077.1|105128.9|105078.9|105125.5|105075.5|42
1727663230000|2024-09-30 02:27:10|105126.2|105076.2|105130.5|105080.5|105130.7|105080.7|105125.6|105075.6|16
1727663240000|2024-09-30 02:27:20|105130|105080|105126.9|105076.9|105132|105082|105119.9|105069.9|44
1727663250000|2024-09-30 02:27:30|105126.5|105076.5|105121.5|105071.5|105130.6|105080.6|105111.1|105061.1|26
1727663260000|2024-09-30 02:27:40|105121.2|105071.2|105118.4|105068.4|105124.1|105074.1|105118.2|105068.2|49
1727663270000|2024-09-30 02:27:50|105119|105069|105119|105069|105122|105072|105116.5|105066.5|37
1727663280000|2024-09-30 02:28:00|105119.6|105069.6|105116.8|105066.8|105124|105074|105113.6|105063.6|55
1727663290000|2024-09-30 02:28:10|105116.2|105066.2|105111.3|105061.3|105116.2|105066.2|105109.2|105059.2|53
1727663300000|2024-09-30 02:28:20|105111.8|105061.8|105116.6|105066.6|105118.1|105068.1|105107.5|105057.5|54
1727663310000|2024-09-30 02:28:30|105115.7|105065.7|105114.1|105064.1|105117.7|105067.7|105107.9|105057.9|43
1727663320000|2024-09-30 02:28:40|105113.9|105063.9|105104.8|105054.8|105116.2|105066.2|105104.3|105054.3|49
1727663330000|2024-09-30 02:28:50|105104.9|105054.9|105106.8|105056.8|105107|105057|105101.4|105051.4|38
1727663340000|2024-09-30 02:29:00|105105.4|105055.4|105101|105051|105106.6|105056.6|105101|105051|32
1727663350000|2024-09-30 02:29:10|105106.1|105056.1|105105.8|105055.8|105107.8|105057.8|105104.3|105054.3|33
1727663360000|2024-09-30 02:29:20|105104.9|105054.9|105107.4|105057.4|105108.2|105058.2|105103.7|105053.7|19
1727663370000|2024-09-30 02:29:30|105107.9|105057.9|105103.6|105053.6|105108.1|105058.1|105102.1|105052.1|28
1727663380000|2024-09-30 02:29:40|105103.4|105053.4|105105.1|105055.1|105105.1|105055.1|105103|105053|13
1727663390000|2024-09-30 02:29:50|105106.9|105056.9|105113.7|105063.7|105115.6|105065.6|105106.9|105056.9|30
1727663400000|2024-09-30 02:30:00|105114.3|105064.3|105116.8|105066.8|105116.8|105066.8|105111|105061|35
1727663410000|2024-09-30 02:30:10|105116.6|105066.6|105116.8|105066.8|105117|105067|105113.7|105063.7|22
1727663420000|2024-09-30 02:30:20|105117|105067|105115.7|105065.7|105117|105067|105115.5|105065.5|11
1727663430000|2024-09-30 02:30:30|105115.8|105065.8|105114.7|105064.7|105116.5|105066.5|105114.7|105064.7|10
1727663440000|2024-09-30 02:30:40|105115.8|105065.8|105105.6|105055.6|105115.8|105065.8|105102.6|105052.6|45
1727663450000|2024-09-30 02:30:50|105105.7|105055.7|105106.1|105056.1|105107|105057|105105|105055|26
1727663460000|2024-09-30 02:31:00|105105.8|105055.8|105109.2|105059.2|105110.7|105060.7|105104.6|105054.6|46
1727663470000|2024-09-30 02:31:10|105109.3|105059.3|105110.2|105060.2|105111.1|105061.1|105107.7|105057.7|25
1727663480000|2024-09-30 02:31:20|105110.9|105060.9|105111.3|105061.3|105112.5|105062.5|105108.2|105058.2|32
1727663490000|2024-09-30 02:31:30|105111.9|105061.9|105113.9|105063.9|105116|105066|105110.6|105060.6|28
1727663500000|2024-09-30 02:31:40|105113.7|105063.7|105113.6|105063.6|105114.8|105064.8|105109.9|105059.9|14
1727663510000|2024-09-30 02:31:50|105113.8|105063.8|105117.3|105067.3|105119.1|105069.1|105113.4|105063.4|33
1727663520000|2024-09-30 02:32:00|105118.5|105068.5|105119.1|105069.1|105122.5|105072.5|105117.3|105067.3|47
1727663530000|2024-09-30 02:32:10|105119.7|105069.7|105115.9|105065.9|105120.5|105070.5|105115.9|105065.9|29
1727663540000|2024-09-30 02:32:20|105116|105066|105111.4|105061.4|105117.5|105067.5|105104.2|105054.2|57
1727663550000|2024-09-30 02:32:30|105110.6|105060.6|105112.5|105062.5|105112.5|105062.5|105107.6|105057.6|48
1727663560000|2024-09-30 02:32:40|105112.2|105062.2|105115.9|105065.9|105116.2|105066.2|105107.1|105057.1|47
1727663570000|2024-09-30 02:32:50|105115.7|105065.7|105111.5|105061.5|105115.7|105065.7|105110.8|105060.8|16
1727663580000|2024-09-30 02:33:00|105112.6|105062.6|105099.9|105049.9|105115.2|105065.2|105099.9|105049.9|54
1727663590000|2024-09-30 02:33:10|105101.3|105051.3|105100.9|105050.9|105102.8|105052.8|105099.6|105049.6|38
1727663600000|2024-09-30 02:33:20|105102.1|105052.1|105088|105038|105102.1|105052.1|105087.4|105037.4|44
1727663610000|2024-09-30 02:33:30|105087.6|105037.6|105093.9|105043.9|105095|105045|105087.2|105037.2|44
1727663620000|2024-09-30 02:33:40|105093.8|105043.8|105099.9|105049.9|105100.3|105050.3|105093.8|105043.8|24
1727663630000|2024-09-30 02:33:50|105099.6|105049.6|105107.3|105057.3|105108|105058|105099.6|105049.6|24
1727663640000|2024-09-30 02:34:00|105108.1|105058.1|105111.7|105061.7|105111.7|105061.7|105105.7|105055.7|40
1727663650000|2024-09-30 02:34:10|105111.6|105061.6|105115.1|105065.1|105115.2|105065.2|105110.6|105060.6|19
1727663660000|2024-09-30 02:34:20|105116|105066|105118.5|105068.5|105123.7|105073.7|105113|105063|51
1727663670000|2024-09-30 02:34:30|105120|105070|105109.6|105059.6|105121.7|105071.7|105108.2|105058.2|60
1727663680000|2024-09-30 02:34:40|105108.9|105058.9|105105|105055|105110.2|105060.2|105103.5|105053.5|43
1727663690000|2024-09-30 02:34:50|105104.4|105054.4|105106.2|105056.2|105106.2|105056.2|105103.4|105053.4|25
1727663700000|2024-09-30 02:35:00|105106.7|105056.7|105106.2|105056.2|105113.4|105063.4|105101.1|105051.1|47
1727663710000|2024-09-30 02:35:10|105105.7|105055.7|105105.2|105055.2|105105.7|105055.7|105102.1|105052.1|29
1727663720000|2024-09-30 02:35:20|105104.8|105054.8|105106.1|105056.1|105106.3|105056.3|105101.4|105051.4|35
1727663730000|2024-09-30 02:35:30|105106|105056|105105.8|105055.8|105107.6|105057.6|105103.5|105053.5|36
1727663740000|2024-09-30 02:35:40|105106.5|105056.5|105115.9|105065.9|105115.9|105065.9|105104.1|105054.1|25
1727663750000|2024-09-30 02:35:50|105116.1|105066.1|105115|105065|105117|105067|105114.5|105064.5|20
1727663760000|2024-09-30 02:36:00|105115.6|105065.6|105110.7|105060.7|105117.4|105067.4|105108.7|105058.7|34
1727663770000|2024-09-30 02:36:10|105112.6|105062.6|105115.3|105065.3|105116.4|105066.4|105112|105062|33
1727663780000|2024-09-30 02:36:20|105116.1|105066.1|105104|105054|105117|105067|105102|105052|26
1727663790000|2024-09-30 02:36:30|105104.3|105054.3|105101|105051|105106.7|105056.7|105100.4|105050.4|34
1727663800000|2024-09-30 02:36:40|105100|105050|105101.3|105051.3|105101.9|105051.9|105099.4|105049.4|17
1727663810000|2024-09-30 02:36:50|105100.9|105050.9|105100.5|105050.5|105100.9|105050.9|105098.6|105048.6|19
1727663820000|2024-09-30 02:37:00|105100.9|105050.9|105102.6|105052.6|105105.5|105055.5|105100|105050|46
1727663830000|2024-09-30 02:37:10|105103.3|105053.3|105102.9|105052.9|105103.5|105053.5|105100.3|105050.3|30
1727663840000|2024-09-30 02:37:20|105102.8|105052.8|105093.2|105043.2|105103.3|105053.3|105087.6|105037.6|44
1727663850000|2024-09-30 02:37:30|105092.4|105042.4|105086.8|105036.8|105095|105045|105086.5|105036.5|31
1727663860000|2024-09-30 02:37:40|105087.2|105037.2|105089.5|105039.5|105090.4|105040.4|105084.4|105034.4|34
1727663870000|2024-09-30 02:37:50|105088.8|105038.8|105085.5|105035.5|105089.8|105039.8|105084.7|105034.7|34
1727663880000|2024-09-30 02:38:00|105086.1|105036.1|105092.7|105042.7|105093.6|105043.6|105085.3|105035.3|31
1727663890000|2024-09-30 02:38:10|105091.9|105041.9|105099.6|105049.6|105100.2|105050.2|105089.7|105039.7|35
1727663900000|2024-09-30 02:38:20|105102|105052|105102.3|105052.3|105104.4|105054.4|105101.5|105051.5|26
1727663910000|2024-09-30 02:38:30|105102.2|105052.2|105101|105051|105102.6|105052.6|105097.7|105047.7|44
1727663920000|2024-09-30 02:38:40|105101.9|105051.9|105106.1|105056.1|105106.6|105056.6|105100|105050|27
1727663930000|2024-09-30 02:38:50|105105.9|105055.9|105110.5|105060.5|105110.5|105060.5|105103.4|105053.4|19
1727663940000|2024-09-30 02:39:00|105112|105062|105099.1|105049.1|105112.3|105062.3|105096.7|105046.7|25
1727663950000|2024-09-30 02:39:10|105100|105050|105104.5|105054.5|105105.3|105055.3|105099.7|105049.7|50
1727663960000|2024-09-30 02:39:20|105105.7|105055.7|105105.6|105055.6|105105.7|105055.7|105104.7|105054.7|6
1727663970000|2024-09-30 02:39:30|105104.7|105054.7|105103.6|105053.6|105105.2|105055.2|105102.6|105052.6|14
1727663980000|2024-09-30 02:39:40|105101.9|105051.9|105105|105055|105105|105055|105099.2|105049.2|43
1727663990000|2024-09-30 02:39:50|105105.1|105055.1|105102.4|105052.4|105105.4|105055.4|105098.5|105048.5|40
1727664000000|2024-09-30 02:40:00|105102.3|105052.3|105101.9|105051.9|105102.8|105052.8|105100.4|105050.4|11
1727664010000|2024-09-30 02:40:10|105102.3|105052.3|105098.9|105048.9|105102.3|105052.3|105097.5|105047.5|35
1727664020000|2024-09-30 02:40:20|105099.4|105049.4|105087|105037|105099.4|105049.4|105084.2|105034.2|42
1727664030000|2024-09-30 02:40:30|105086.9|105036.9|105081.3|105031.3|105087.4|105037.4|105079.3|105029.3|24
1727664040000|2024-09-30 02:40:40|105080.2|105030.2|105080.7|105030.7|105082.4|105032.4|105075.6|105025.6|40
1727664050000|2024-09-30 02:40:50|105081.4|105031.4|105081.3|105031.3|105084.5|105034.5|105078.1|105028.1|32
1727664060000|2024-09-30 02:41:00|105081.9|105031.9|105076.4|105026.4|105084.4|105034.4|105076.4|105026.4|44
1727664070000|2024-09-30 02:41:10|105076.5|105026.5|105073.5|105023.5|105076.5|105026.5|105073.5|105023.5|14
1727664080000|2024-09-30 02:41:20|105073.7|105023.7|105078.2|105028.2|105078.6|105028.6|105072.1|105022.1|34
1727664090000|2024-09-30 02:41:30|105078.1|105028.1|105079.7|105029.7|105080.1|105030.1|105077.1|105027.1|25
1727664100000|2024-09-30 02:41:40|105079.5|105029.5|105078.1|105028.1|105081.3|105031.3|105078.1|105028.1|17
1727664110000|2024-09-30 02:41:50|105078.7|105028.7|105078|105028|105079.1|105029.1|105077.3|105027.3|12
1727664120000|2024-09-30 02:42:00|105078.8|105028.8|105078.5|105028.5|105079.2|105029.2|105078.1|105028.1|8
1727664130000|2024-09-30 02:42:10|105078.4|105028.4|105072.9|105022.9|105082.1|105032.1|105072.9|105022.9|30
1727664140000|2024-09-30 02:42:20|105073.4|105023.4|105074.9|105024.9|105075.3|105025.3|105071|105021|29
1727664150000|2024-09-30 02:42:30|105075.1|105025.1|105075.5|105025.5|105077.2|105027.2|105073|105023|30
1727664160000|2024-09-30 02:42:40|105075.6|105025.6|105065.9|105015.9|105076.2|105026.2|105065.2|105015.2|32
1727664170000|2024-09-30 02:42:50|105066.1|105016.1|105072.3|105022.3|105077.2|105027.2|105064|105014|32
1727664180000|2024-09-30 02:43:00|105072.9|105022.9|105075.1|105025.1|105078.2|105028.2|105071.1|105021.1|40
1727664190000|2024-09-30 02:43:10|105076.2|105026.2|105076.1|105026.1|105078.8|105028.8|105074.7|105024.7|19
1727664200000|2024-09-30 02:43:20|105075.7|105025.7|105072.1|105022.1|105075.7|105025.7|105068.3|105018.3|44
1727664210000|2024-09-30 02:43:30|105071.9|105021.9|105067.3|105017.3|105071.9|105021.9|105063.7|105013.7|32
1727664220000|2024-09-30 02:43:40|105067.1|105017.1|105067.6|105017.6|105073.1|105023.1|105059.2|105009.2|47
1727664230000|2024-09-30 02:43:50|105068.6|105018.6|105070.2|105020.2|105070.2|105020.2|105066.4|105016.4|22
1727664240000|2024-09-30 02:44:00|105070|105020|105071|105021|105072|105022|105068.2|105018.2|36
1727664250000|2024-09-30 02:44:10|105070.9|105020.9|105065.9|105015.9|105071.7|105021.7|105065.9|105015.9|23
1727664260000|2024-09-30 02:44:20|105065.7|105015.7|105068.1|105018.1|105070.5|105020.5|105065.7|105015.7|23
1727664270000|2024-09-30 02:44:30|105068.9|105018.9|105071.7|105021.7|105071.8|105021.8|105067.8|105017.8|21
1727664280000|2024-09-30 02:44:40|105070.7|105020.7|105072.2|105022.2|105073.3|105023.3|105070.7|105020.7|14
1727664290000|2024-09-30 02:44:50|105071.3|105021.3|105067.3|105017.3|105075.1|105025.1|105064.3|105014.3|35
1727664300000|2024-09-30 02:45:00|105066.9|105016.9|105068.9|105018.9|105069.1|105019.1|105066.4|105016.4|29
1727664310000|2024-09-30 02:45:10|105068.7|105018.7|105064|105014|105068.7|105018.7|105063.2|105013.2|22
1727664320000|2024-09-30 02:45:20|105063.9|105013.9|105064.2|105014.2|105065|105015|105062|105012|30
1727664330000|2024-09-30 02:45:30|105064.1|105014.1|105064.4|105014.4|105067.1|105017.1|105062.8|105012.8|14
1727664340000|2024-09-30 02:45:40|105064.3|105014.3|105065.9|105015.9|105066.1|105016.1|105062|105012|15
1727664350000|2024-09-30 02:45:50|105065.6|105015.6|105059.6|105009.6|105066.2|105016.2|105059.4|105009.4|51
1727664360000|2024-09-30 02:46:00|105059.8|105009.8|105062.8|105012.8|105062.8|105012.8|105059.4|105009.4|39
1727664370000|2024-09-30 02:46:10|105062.7|105012.7|105061.6|105011.6|105064.4|105014.4|105059.3|105009.3|39
1727664380000|2024-09-30 02:46:20|105061.4|105011.4|105069.2|105019.2|105069.3|105019.3|105060.2|105010.2|30
1727664390000|2024-09-30 02:46:30|105069|105019|105057.7|105007.7|105069.2|105019.2|105055.6|105005.6|30
1727664400000|2024-09-30 02:46:40|105057.5|105007.5|105059.4|105009.4|105060.1|105010.1|105056.2|105006.2|45
1727664410000|2024-09-30 02:46:50|105059.9|105009.9|105062.6|105012.6|105063.1|105013.1|105058.4|105008.4|27
1727664420000|2024-09-30 02:47:00|105062.5|105012.5|105058.4|105008.4|105062.8|105012.8|105057.5|105007.5|36
1727664430000|2024-09-30 02:47:10|105058.7|105008.7|105059.4|105009.4|105062.3|105012.3|105058|105008|39
1727664440000|2024-09-30 02:47:20|105059.8|105009.8|105057.9|105007.9|105061.1|105011.1|105054.8|105004.8|57
1727664450000|2024-09-30 02:47:30|105057.8|105007.8|105055|105005|105058.4|105008.4|105051.6|105001.6|42
1727664460000|2024-09-30 02:47:40|105055.8|105005.8|105056.8|105006.8|105058|105008|105054.4|105004.4|37
1727664470000|2024-09-30 02:47:50|105056.6|105006.6|105056.2|105006.2|105058.5|105008.5|105054.6|105004.6|50
1727664480000|2024-09-30 02:48:00|105057|105007|105058.3|105008.3|105059|105009|105055|105005|37
1727664490000|2024-09-30 02:48:10|105058.5|105008.5|105055.1|105005.1|105060.4|105010.4|105051.3|105001.3|54
1727664500000|2024-09-30 02:48:20|105055.9|105005.9|105050.8|105000.8|105055.9|105005.9|105049.2|104999.2|34
1727664510000|2024-09-30 02:48:30|105051.3|105001.3|105052.6|105002.6|105059|105009|105051.3|105001.3|48
1727664520000|2024-09-30 02:48:40|105051.4|105001.4|105058.9|105008.9|105059.4|105009.4|105051.4|105001.4|30
1727664530000|2024-09-30 02:48:50|105058.7|105008.7|105060.9|105010.9|105064|105014|105053|105003|35
1727664540000|2024-09-30 02:49:00|105061.2|105011.2|105060.7|105010.7|105061.8|105011.8|105059.5|105009.5|21
1727664550000|2024-09-30 02:49:10|105060.8|105010.8|105058.9|105008.9|105062.3|105012.3|105058.9|105008.9|25
1727664560000|2024-09-30 02:49:20|105059.4|105009.4|105057.3|105007.3|105059.7|105009.7|105057.1|105007.1|28
1727664570000|2024-09-30 02:49:30|105058.8|105008.8|105058.9|105008.9|105060.8|105010.8|105054.2|105004.2|36
1727664580000|2024-09-30 02:49:40|105060.1|105010.1|105059.1|105009.1|105063.9|105013.9|105053|105003|57
1727664590000|2024-09-30 02:49:50|105059|105009|105058.7|105008.7|105062.2|105012.2|105057.6|105007.6|41
1727664600000|2024-09-30 02:50:00|105061.6|105011.6|105061|105011|105061.6|105011.6|105059.1|105009.1|20
1727664610000|2024-09-30 02:50:10|105061.6|105011.6|105053.2|105003.2|105061.6|105011.6|105052.7|105002.7|32
1727664620000|2024-09-30 02:50:20|105053.4|105003.4|105057|105007|105057|105007|105051.5|105001.5|49
1727664630000|2024-09-30 02:50:30|105056.7|105006.7|105053.3|105003.3|105057.1|105007.1|105052.1|105002.1|41
1727664640000|2024-09-30 02:50:40|105053.1|105003.1|105053.6|105003.6|105053.6|105003.6|105053.1|105003.1|13
1727664650000|2024-09-30 02:50:50|105053|105003|105056.4|105006.4|105062.3|105012.3|105052.2|105002.2|38
1727664660000|2024-09-30 02:51:00|105055.8|105005.8|105060.9|105010.9|105060.9|105010.9|105054.4|105004.4|11
1727664670000|2024-09-30 02:51:10|105062.5|105012.5|105069.5|105019.5|105069.5|105019.5|105060.7|105010.7|28
1727664680000|2024-09-30 02:51:20|105069.2|105019.2|105069.2|105019.2|105069.2|105019.2|105067.2|105017.2|22
1727664690000|2024-09-30 02:51:30|105069.8|105019.8|105063.5|105013.5|105071|105021|105059.9|105009.9|46
1727664700000|2024-09-30 02:51:40|105063.6|105013.6|105063.2|105013.2|105064.9|105014.9|105060.6|105010.6|45
1727664710000|2024-09-30 02:51:50|105060.7|105010.7|105060.4|105010.4|105065.6|105015.6|105056.9|105006.9|44
1727664720000|2024-09-30 02:52:00|105060.3|105010.3|105056|105006|105065.4|105015.4|105055.3|105005.3|38
1727664730000|2024-09-30 02:52:10|105056.1|105006.1|105056.6|105006.6|105060|105010|105055.8|105005.8|20
1727664740000|2024-09-30 02:52:20|105056.5|105006.5|105055.3|105005.3|105058.9|105008.9|105055.3|105005.3|37
1727664750000|2024-09-30 02:52:30|105055.2|105005.2|105058.1|105008.1|105059.6|105009.6|105053.9|105003.9|25
1727664760000|2024-09-30 02:52:40|105058|105008|105058.7|105008.7|105060.1|105010.1|105056.5|105006.5|16
1727664770000|2024-09-30 02:52:50|105058.5|105008.5|105061.6|105011.6|105062.8|105012.8|105055|105005|30
1727664780000|2024-09-30 02:53:00|105060.1|105010.1|105062.4|105012.4|105062.7|105012.7|105059.6|105009.6|22
1727664790000|2024-09-30 02:53:10|105061.8|105011.8|105062.1|105012.1|105062.3|105012.3|105061.2|105011.2|9
1727664800000|2024-09-30 02:53:20|105060.9|105010.9|105063|105013|105073.3|105023.3|105060.9|105010.9|31
1727664810000|2024-09-30 02:53:30|105060.9|105010.9|105105|105055|105107|105057|105060.6|105010.6|49
1727664820000|2024-09-30 02:53:40|105104.8|105054.8|105087.1|105037.1|105107.3|105057.3|105084.4|105034.4|44
1727664830000|2024-09-30 02:53:50|105086.3|105036.3|105084.4|105034.4|105086.8|105036.8|105083.1|105033.1|35
1727664840000|2024-09-30 02:54:00|105081.6|105031.6|105073.8|105023.8|105085|105035|105073.5|105023.5|32
1727664850000|2024-09-30 02:54:10|105074.6|105024.6|105071.7|105021.7|105074.6|105024.6|105071.7|105021.7|20
1727664860000|2024-09-30 02:54:20|105071.2|105021.2|105068.3|105018.3|105072.2|105022.2|105068.3|105018.3|27
1727664870000|2024-09-30 02:54:30|105068.2|105018.2|105073.7|105023.7|105079.1|105029.1|105068.2|105018.2|39
1727664880000|2024-09-30 02:54:40|105073.5|105023.5|105068.8|105018.8|105077.1|105027.1|105067.5|105017.5|55
1727664890000|2024-09-30 02:54:50|105069.8|105019.8|105070|105020|105073.4|105023.4|105069.2|105019.2|53
1727664900000|2024-09-30 02:55:00|105069.8|105019.8|105065.1|105015.1|105069.8|105019.8|105062.8|105012.8|42
1727664910000|2024-09-30 02:55:10|105065.5|105015.5|105070.7|105020.7|105070.7|105020.7|105064.4|105014.4|40
1727664920000|2024-09-30 02:55:20|105070.3|105020.3|105070.5|105020.5|105073.2|105023.2|105067.9|105017.9|40
1727664930000|2024-09-30 02:55:30|105068.2|105018.2|105072.1|105022.1|105073.5|105023.5|105068.2|105018.2|41
1727664940000|2024-09-30 02:55:40|105071.8|105021.8|105073.5|105023.5|105074.5|105024.5|105069.8|105019.8|43
1727664950000|2024-09-30 02:55:50|105072.5|105022.5|105073.3|105023.3|105074.3|105024.3|105071.6|105021.6|37
1727664960000|2024-09-30 02:56:00|105074.4|105024.4|105072.2|105022.2|105074.4|105024.4|105070|105020|53
1727664970000|2024-09-30 02:56:10|105072.7|105022.7|105074|105024|105075.7|105025.7|105070.6|105020.6|48
1727664980000|2024-09-30 02:56:20|105074.3|105024.3|105073.4|105023.4|105076|105026|105071.9|105021.9|37
1727664990000|2024-09-30 02:56:30|105073.5|105023.5|105066.1|105016.1|105075.8|105025.8|105065.5|105015.5|55
1727665000000|2024-09-30 02:56:40|105066|105016|105068.6|105018.6|105069.7|105019.7|105066|105016|24
1727665010000|2024-09-30 02:56:50|105069.8|105019.8|105071|105021|105073.9|105023.9|105069.2|105019.2|56
1727665020000|2024-09-30 02:57:00|105070.9|105020.9|105073.3|105023.3|105073.9|105023.9|105067.9|105017.9|45
1727665030000|2024-09-30 02:57:10|105072.2|105022.2|105069.7|105019.7|105075.1|105025.1|105068.6|105018.6|57
1727665040000|2024-09-30 02:57:20|105070.3|105020.3|105070.4|105020.4|105072.2|105022.2|105066.8|105016.8|57
1727665050000|2024-09-30 02:57:30|105069.2|105019.2|105082.8|105032.8|105082.8|105032.8|105066.8|105016.8|60
1727665060000|2024-09-30 02:57:40|105082.5|105032.5|105084.4|105034.4|105084.8|105034.8|105080.4|105030.4|47
1727665070000|2024-09-30 02:57:50|105084.8|105034.8|105081.2|105031.2|105086|105036|105079.5|105029.5|31
1727665080000|2024-09-30 02:58:00|105081.3|105031.3|105086.2|105036.2|105087.2|105037.2|105077.2|105027.2|59
1727665090000|2024-09-30 02:58:10|105087|105037|105086.3|105036.3|105087.8|105037.8|105084.3|105034.3|41
1727665100000|2024-09-30 02:58:20|105085.8|105035.8|105086.9|105036.9|105087.2|105037.2|105084.6|105034.6|41
1727665110000|2024-09-30 02:58:30|105086.6|105036.6|105082|105032|105091.1|105041.1|105079.3|105029.3|66
1727665120000|2024-09-30 02:58:40|105078.9|105028.9|105086.6|105036.6|105090.4|105040.4|105078.9|105028.9|60
1727665130000|2024-09-30 02:58:50|105084.2|105034.2|105086.6|105036.6|105093.3|105043.3|105081.8|105031.8|57
1727665140000|2024-09-30 02:59:00|105087.2|105037.2|105088.5|105038.5|105088.5|105038.5|105083.5|105033.5|56
1727665150000|2024-09-30 02:59:10|105087.9|105037.9|105095|105045|105099.7|105049.7|105087.6|105037.6|58
1727665160000|2024-09-30 02:59:20|105094.6|105044.6|105097.5|105047.5|105099.9|105049.9|105083|105033|62
1727665170000|2024-09-30 02:59:30|105096.7|105046.7|105094.2|105044.2|105096.7|105046.7|105089.4|105039.4|61
1727665180000|2024-09-30 02:59:40|105094.7|105044.7|105094.3|105044.3|105096.8|105046.8|105083.3|105033.3|54
1727665190000|2024-09-30 02:59:50|105094.6|105044.6|105094.7|105044.7|105096|105046|105091.5|105041.5|46
1727665200000|2024-09-30 03:00:00|105096.5|105046.5|105085.7|105035.7|105096.5|105046.5|105083.9|105033.9|68
1727665210000|2024-09-30 03:00:10|105085.9|105035.9|105081.8|105031.8|105085.9|105035.9|105073.9|105023.9|54
1727665220000|2024-09-30 03:00:20|105081.5|105031.5|105080.9|105030.9|105082.5|105032.5|105078.9|105028.9|52
1727665230000|2024-09-30 03:00:30|105080.7|105030.7|105080.8|105030.8|105081.9|105031.9|105079.8|105029.8|42
1727665240000|2024-09-30 03:00:40|105081|105031|105076.7|105026.7|105081|105031|105071.7|105021.7|61
1727665250000|2024-09-30 03:00:50|105076.6|105026.6|105081.8|105031.8|105081.8|105031.8|105076.3|105026.3|20
1727665260000|2024-09-30 03:01:00|105081.9|105031.9|105079.3|105029.3|105081.9|105031.9|105075.8|105025.8|45
1727665270000|2024-09-30 03:01:10|105079.7|105029.7|105077.8|105027.8|105079.7|105029.7|105076.3|105026.3|26
1727665280000|2024-09-30 03:01:20|105077.7|105027.7|105086.2|105036.2|105087.2|105037.2|105076.9|105026.9|60
1727665290000|2024-09-30 03:01:30|105086.1|105036.1|105077|105027|105086.1|105036.1|105073.7|105023.7|61
1727665300000|2024-09-30 03:01:40|105076.9|105026.9|105088.7|105038.7|105090.6|105040.6|105074.5|105024.5|67
1727665310000|2024-09-30 03:01:50|105087.5|105037.5|105082.7|105032.7|105120.2|105038.8|105078.2|104987.4|71
1727665320000|2024-09-30 03:02:00|105082.4|105032.4|105079.9|105029.9|105124.7|105037.9|105076.2|104987.3|61
1727665330000|2024-09-30 03:02:10|105079.8|105029.8|105077.3|105027.3|105079.8|105029.8|105076.7|105026.7|36
1727665340000|2024-09-30 03:02:20|105077.6|105027.6|105080.9|105030.9|105087.2|105037.2|105076|105026|67
1727665350000|2024-09-30 03:02:30|105080.4|105030.4|105078.1|105028.1|105119.2|105036.6|105075.8|104983.9|57
1727665360000|2024-09-30 03:02:40|105077.6|105027.6|105080.2|105030.2|105081.9|105031.9|105077.2|105027.2|50
1727665370000|2024-09-30 03:02:50|105081.4|105031.4|105080.5|105030.5|105081.9|105031.9|105078.9|105028.9|47
1727665380000|2024-09-30 03:03:00|105080.7|105030.7|105076.5|105026.5|105089.7|105039.7|105076.5|105026.5|45
1727665390000|2024-09-30 03:03:10|105081.1|105031.1|105088.3|105038.3|105090.7|105040.7|105076.5|105026.5|61
1727665400000|2024-09-30 03:03:20|105088.9|105038.9|105087.9|105037.9|105122|105039.4|105076.3|104996.2|68
1727665410000|2024-09-30 03:03:30|105086.6|105036.6|105081.5|105031.5|105090.9|105040.9|105076|105026|76
1727665420000|2024-09-30 03:03:40|105079.7|105029.7|105121.9|104996.8|105129.7|105039.6|105078.4|104979.7|70
1727665430000|2024-09-30 03:03:50|105082.6|105032.6|105078.9|105028.9|105121|105037.8|105073.3|104981.2|72
1727665440000|2024-09-30 03:04:00|105079|105029|105073.4|105023.4|105080.2|105030.2|105071.4|105021.4|46
1727665450000|2024-09-30 03:04:10|105073|105023|105081.6|105031.6|105087.6|105037.6|105073|105023|36
1727665460000|2024-09-30 03:04:20|105081.7|105031.7|105084.1|105034.1|105085.8|105035.8|105081.2|105031.2|40
1727665470000|2024-09-30 03:04:30|105084.2|105034.2|105088|105038|105089.2|105039.2|105083.6|105033.6|39
1727665480000|2024-09-30 03:04:40|105089|105039|105094.3|105044.3|105097.7|105047.7|105087.1|105037.1|52
1727665490000|2024-09-30 03:04:50|105094.1|105044.1|105089.2|105039.2|105094.6|105044.6|105084|105034|36
1727665500000|2024-09-30 03:05:00|105088.9|105038.9|105079|105029|105089.6|105039.6|105074.1|105024.1|47
1727665510000|2024-09-30 03:05:10|105079.6|105029.6|105081.4|105031.4|105084.1|105034.1|105079|105029|67
1727665520000|2024-09-30 03:05:20|105081.8|105031.8|105082.4|105032.4|105083.5|105033.5|105081.3|105031.3|28
1727665530000|2024-09-30 03:05:30|105082.2|105032.2|105083.1|105033.1|105084|105034|105080.4|105030.4|34
1727665540000|2024-09-30 03:05:40|105082.8|105032.8|105086.6|105036.6|105086.6|105036.6|105080.3|105030.3|36
1727665550000|2024-09-30 03:05:50|105086.5|105036.5|105087|105037|105089.3|105039.3|105083.5|105033.5|51
1727665560000|2024-09-30 03:06:00|105087.4|105037.4|105088.3|105038.3|105089.7|105039.7|105087.4|105037.4|26
1727665570000|2024-09-30 03:06:10|105088.9|105038.9|105098.5|105048.5|105098.5|105048.5|105083|105033|71
1727665580000|2024-09-30 03:06:20|105100|105050|105096.5|105046.5|105100|105050|105094.3|105044.3|64
1727665590000|2024-09-30 03:06:30|105096.2|105046.2|105094.7|105044.7|105096.8|105046.8|105092.4|105042.4|61
1727665600000|2024-09-30 03:06:40|105096.1|105046.1|105099.7|105049.7|105100.8|105050.8|105091.5|105041.5|56
1727665610000|2024-09-30 03:06:50|105100.1|105050.1|105099.4|105049.4|105102.8|105052.8|105099.4|105049.4|46
1727665620000|2024-09-30 03:07:00|105100.4|105050.4|105100.1|105050.1|105104.5|105054.5|105096.2|105046.2|71
1727665630000|2024-09-30 03:07:10|105100.3|105050.3|105105.5|105055.5|105106.3|105056.3|105098.5|105048.5|53
1727665640000|2024-09-30 03:07:20|105106.2|105056.2|105105.5|105055.5|105107.8|105057.8|105104.6|105054.6|31
1727665650000|2024-09-30 03:07:30|105106.2|105056.2|105098.7|105048.7|105107|105057|105098.7|105048.7|63
1727665660000|2024-09-30 03:07:40|105100.9|105050.9|105099.4|105049.4|105102.5|105052.5|105098.7|105048.7|41
1727665670000|2024-09-30 03:07:50|105098.9|105048.9|105102.6|105052.6|105104.2|105054.2|105098.9|105048.9|40
1727665680000|2024-09-30 03:08:00|105102.2|105052.2|105099.2|105049.2|105102.8|105052.8|105097.8|105047.8|50
1727665690000|2024-09-30 03:08:10|105098.7|105048.7|105097.4|105047.4|105104.2|105054.2|105097.1|105047.1|57
1727665700000|2024-09-30 03:08:20|105096.5|105046.5|105097.3|105047.3|105103.8|105053.8|105096.5|105046.5|59
1727665710000|2024-09-30 03:08:30|105097.9|105047.9|105096.9|105046.9|105101.2|105051.2|105093.5|105043.5|45
1727665720000|2024-09-30 03:08:40|105097.6|105047.6|105097.7|105047.7|105100.6|105050.6|105095.8|105045.8|53
1727665730000|2024-09-30 03:08:50|105098.5|105048.5|105098.1|105048.1|105099.8|105049.8|105095.7|105045.7|59
1727665740000|2024-09-30 03:09:00|105098.4|105048.4|105096.4|105046.4|105102.1|105052.1|105095.7|105045.7|57
1727665750000|2024-09-30 03:09:10|105095.9|105045.9|105098.2|105048.2|105099.8|105049.8|105095.9|105045.9|35
1727665760000|2024-09-30 03:09:20|105098.3|105048.3|105097.4|105047.4|105101.4|105051.4|105096.2|105046.2|50
1727665770000|2024-09-30 03:09:30|105097.9|105047.9|105100.8|105050.8|105101.8|105051.8|105097.9|105047.9|48
1727665780000|2024-09-30 03:09:40|105101.5|105051.5|105101.8|105051.8|105104.8|105054.8|105098.5|105048.5|64
1727665790000|2024-09-30 03:09:50|105100.3|105050.3|105100.8|105050.8|105104.8|105054.8|105099.5|105049.5|65
1727665800000|2024-09-30 03:10:00|105097.6|105047.6|105104.1|105054.1|105108.9|105058.9|105095.9|105045.9|68
1727665810000|2024-09-30 03:10:10|105110.1|105060.1|105094.3|105044.3|105111.4|105061.4|105094.3|105044.3|68
1727665820000|2024-09-30 03:10:20|105095.9|105045.9|105105.1|105055.1|105112|105062|105095.9|105045.9|63
1727665830000|2024-09-30 03:10:30|105104.4|105054.4|105112.6|105062.6|105117.6|105067.6|105102.8|105052.8|65
1727665840000|2024-09-30 03:10:40|105113.8|105063.8|105116.2|105066.2|105120.1|105070.1|105107.9|105057.9|73
1727665850000|2024-09-30 03:10:50|105115.8|105065.8|105116|105066|105121.9|105071.9|105110.5|105060.5|70
1727665860000|2024-09-30 03:11:00|105116.9|105066.9|105118.2|105068.2|105122.7|105072.7|105110.8|105060.8|65
1727665870000|2024-09-30 03:11:10|105117.5|105067.5|105104.3|105054.3|105117.5|105067.5|105099.5|105049.5|70
1727665880000|2024-09-30 03:11:20|105104.5|105054.5|105095.6|105045.6|105105.3|105055.3|105095.2|105045.2|70
1727665890000|2024-09-30 03:11:30|105095.5|105045.5|105099.6|105049.6|105106.5|105056.5|105094.5|105044.5|70
1727665900000|2024-09-30 03:11:40|105098.9|105048.9|105091.8|105041.8|105105.8|105055.8|105091.8|105041.8|55
1727665910000|2024-09-30 03:11:50|105094.1|105044.1|105091.2|105041.2|105106.3|105056.3|105091.2|105041.2|71
1727665920000|2024-09-30 03:12:00|105096.1|105046.1|105104.8|105054.8|105107.2|105057.2|105094.1|105044.1|60
1727665930000|2024-09-30 03:12:10|105103.9|105053.9|105102|105052|105105.9|105055.9|105098.3|105048.3|49
1727665940000|2024-09-30 03:12:20|105102.1|105052.1|105103.2|105053.2|105105.9|105055.9|105098.5|105048.5|52
1727665950000|2024-09-30 03:12:30|105102.2|105052.2|105110.6|105060.6|105110.9|105060.9|105100.2|105050.2|62
1727665960000|2024-09-30 03:12:40|105109.2|105059.2|105098.9|105048.9|105110.8|105060.8|105095.7|105045.7|68
1727665970000|2024-09-30 03:12:50|105100|105050|105098.4|105048.4|105143.6|105056.7|105095.8|105000.1|73
1727665980000|2024-09-30 03:13:00|105098.7|105048.7|105097.2|105047.2|105100.3|105050.3|105092.6|105042.6|58
1727665990000|2024-09-30 03:13:10|105098.4|105048.4|105097.5|105047.5|105103.5|105053.5|105095.2|105045.2|31
1727666000000|2024-09-30 03:13:20|105096.4|105046.4|105096.2|105046.2|105106.3|105056.3|105095.2|105045.2|56
1727666010000|2024-09-30 03:13:30|105096.4|105046.4|105097.5|105047.5|105098.4|105048.4|105089.4|105039.4|58
1727666020000|2024-09-30 03:13:40|105098.6|105048.6|105096.7|105046.7|105103.6|105053.6|105094.5|105044.5|54
1727666030000|2024-09-30 03:13:50|105096.2|105046.2|105099|105049|105105.6|105055.6|105092.9|105042.9|68
1727666040000|2024-09-30 03:14:00|105096.5|105046.5|105089.3|105039.3|105141.2|105053.1|105088.3|105000.3|65
1727666050000|2024-09-30 03:14:10|105090.5|105040.5|105089.7|105039.7|105093|105043|105087.7|105037.7|75
1727666060000|2024-09-30 03:14:20|105088.3|105038.3|105089.5|105039.5|105092.9|105042.9|105087.2|105037.2|71
1727666070000|2024-09-30 03:14:30|105090|105040|105089.6|105039.6|105090.3|105040.3|105084.3|105034.3|62
1727666080000|2024-09-30 03:14:40|105089.5|105039.5|105086.3|105036.3|105090.3|105040.3|105084.8|105034.8|43
1727666090000|2024-09-30 03:14:50|105085.8|105035.8|105078.9|105028.9|105085.8|105035.8|105072.2|105022.2|69
1727666100000|2024-09-30 03:15:00|105078.1|105028.1|105077.1|105027.1|105079.8|105029.8|105075.4|105025.4|67
1727666110000|2024-09-30 03:15:10|105076.5|105026.5|105074.9|105024.9|105079.7|105029.7|105074.5|105024.5|54
1727666120000|2024-09-30 03:15:20|105075.2|105025.2|105084.4|105034.4|105084.8|105034.8|105074.5|105024.5|47
1727666130000|2024-09-30 03:15:30|105084.2|105034.2|105084.4|105034.4|105086.2|105036.2|105078.3|105028.3|51
1727666140000|2024-09-30 03:15:40|105084.6|105034.6|105079.4|105029.4|105084.6|105034.6|105077.8|105027.8|39
1727666150000|2024-09-30 03:15:50|105079.6|105029.6|105080.7|105030.7|105082.2|105032.2|105079.1|105029.1|50
1727666160000|2024-09-30 03:16:00|105080.5|105030.5|105089.2|105039.2|105095.1|105045.1|105080.1|105030.1|53
1727666170000|2024-09-30 03:16:10|105089.5|105039.5|105088.5|105038.5|105125.6|105042.9|105084.6|104992.9|24
1727666180000|2024-09-30 03:16:20|105088|105038|105094.7|105044.7|105127.4|105046.3|105084.6|104990.8|57
1727666190000|2024-09-30 03:16:30|105094.6|105044.6|105082.9|105032.9|105098.3|105048.3|105081.9|105031.9|59
1727666200000|2024-09-30 03:16:40|105084.3|105034.3|105087|105037|105088.8|105038.8|105083.7|105033.7|54
1727666210000|2024-09-30 03:16:50|105086.7|105036.7|105084.9|105034.9|105089.7|105039.7|105075.1|105025.1|71
1727666220000|2024-09-30 03:17:00|105085.5|105035.5|105083.9|105033.9|105117.8|105040.5|105076.5|104992.6|74
1727666230000|2024-09-30 03:17:10|105084|105034|105080.7|105030.7|105084.6|105034.6|105078.6|105028.6|53
1727666240000|2024-09-30 03:17:20|105082.2|105032.2|105079.2|105029.2|105085.1|105035.1|105073.6|105023.6|70
1727666250000|2024-09-30 03:17:30|105079|105029|105085.9|105035.9|105087.6|105037.6|105077.2|105027.2|46
1727666260000|2024-09-30 03:17:40|105086.6|105036.6|105087.5|105037.5|105094.2|105044.2|105085.4|105035.4|42
1727666270000|2024-09-30 03:17:50|105087.6|105037.6|105094.4|105044.4|105098.3|105048.3|105086.7|105036.7|69
1727666280000|2024-09-30 03:18:00|105095.7|105045.7|105086.7|105036.7|105099|105049|105086.5|105036.5|69
1727666290000|2024-09-30 03:18:10|105089|105039|105092.2|105042.2|105094.8|105044.8|105087.5|105037.5|64
1727666300000|2024-09-30 03:18:20|105091.6|105041.6|105092.4|105042.4|105096.6|105046.6|105087.3|105037.3|71
1727666310000|2024-09-30 03:18:30|105090.5|105040.5|105090.5|105040.5|105095.3|105045.3|105088.9|105038.9|76
1727666320000|2024-09-30 03:18:40|105091|105041|105091.3|105041.3|105094.8|105044.8|105088.3|105038.3|75
1727666330000|2024-09-30 03:18:50|105088.4|105038.4|105090.6|105040.6|105095.6|105045.6|105085.7|105035.7|74
1727666340000|2024-09-30 03:19:00|105090.7|105040.7|105090.8|105040.8|105095.8|105045.8|105087.4|105037.4|75
1727666350000|2024-09-30 03:19:10|105089.7|105039.7|105092.4|105042.4|105098|105048|105087.9|105037.9|73
1727666360000|2024-09-30 03:19:20|105094.2|105044.2|105092.3|105042.3|105097.1|105047.1|105091.5|105041.5|66
1727666370000|2024-09-30 03:19:30|105092.2|105042.2|105093.7|105043.7|105095.3|105045.3|105090.2|105040.2|68
1727666380000|2024-09-30 03:19:40|105094.1|105044.1|105093.8|105043.8|105101|105051|105087.2|105037.2|64
1727666390000|2024-09-30 03:19:50|105099.2|105049.2|105098.5|105048.5|105102.5|105052.5|105090.5|105040.5|71
1727666400000|2024-09-30 03:20:00|105098.4|105048.4|105099.3|105049.3|105099.3|105049.3|105094.3|105044.3|64
1727666410000|2024-09-30 03:20:10|105099.1|105049.1|105103.7|105053.7|105109.3|105059.3|105097.3|105047.3|63
1727666420000|2024-09-30 03:20:20|105104.7|105054.7|105102.2|105052.2|105104.8|105054.8|105098.2|105048.2|55
1727666430000|2024-09-30 03:20:30|105102.1|105052.1|105102|105052|105108|105058|105100.9|105050.9|63
1727666440000|2024-09-30 03:20:40|105102.9|105052.9|105105.5|105055.5|105109.1|105059.1|105100|105050|64
1727666450000|2024-09-30 03:20:50|105103.9|105053.9|105101.9|105051.9|105105.8|105055.8|105100.7|105050.7|64
1727666460000|2024-09-30 03:21:00|105102.8|105052.8|105105.3|105055.3|105106.3|105056.3|105100.8|105050.8|67
1727666470000|2024-09-30 03:21:10|105105.5|105055.5|105103.4|105053.4|105110.2|105060.2|105100.7|105050.7|71
1727666480000|2024-09-30 03:21:20|105106.3|105056.3|105100.8|105050.8|105110.2|105060.2|105096.6|105046.6|67
1727666490000|2024-09-30 03:21:30|105100.1|105050.1|105098.6|105048.6|105102|105052|105096.5|105046.5|75
1727666500000|2024-09-30 03:21:40|105097.7|105047.7|105102.4|105052.4|105105.8|105055.8|105097.6|105047.6|56
1727666510000|2024-09-30 03:21:50|105102.7|105052.7|105099.7|105049.7|105103.8|105053.8|105099.2|105049.2|52
1727666520000|2024-09-30 03:22:00|105099.6|105049.6|105101.4|105051.4|105103|105053|105097.3|105047.3|45
1727666530000|2024-09-30 03:22:10|105101.6|105051.6|105097.4|105047.4|105105.8|105055.8|105091.7|105041.7|67
1727666540000|2024-09-30 03:22:20|105097.7|105047.7|105096|105046|105097.7|105047.7|105090.7|105040.7|56
1727666550000|2024-09-30 03:22:30|105096.7|105046.7|105092.9|105042.9|105097.9|105047.9|105084.8|105034.8|63
1727666560000|2024-09-30 03:22:40|105089.9|105039.9|105089.5|105039.5|105097.9|105047.9|105085.6|105035.6|60
1727666570000|2024-09-30 03:22:50|105090.8|105040.8|105090|105040|105092|105042|105081|105031|60
1727666580000|2024-09-30 03:23:00|105090.2|105040.2|105088.9|105038.9|105122.6|105042.1|105084|104996.5|66
1727666590000|2024-09-30 03:23:10|105087.7|105037.7|105093.5|105043.5|105095.4|105045.4|105083.3|105033.3|67
1727666600000|2024-09-30 03:23:20|105093.3|105043.3|105088.8|105038.8|105100|105050|105088|105038|69
1727666610000|2024-09-30 03:23:30|105093.7|105043.7|105095.4|105045.4|105133|105049.6|105082.6|105003.6|74
1727666620000|2024-09-30 03:23:40|105095.7|105045.7|105090.7|105040.7|105132.6|105047.9|105087.3|105007.6|61
1727666630000|2024-09-30 03:23:50|105096.5|105046.5|105090|105040|105096.5|105046.5|105088.8|105038.8|59
1727666640000|2024-09-30 03:24:00|105091|105041|105099.7|105049.7|105102.8|105052.8|105090|105040|66
1727666650000|2024-09-30 03:24:10|105099.4|105049.4|105092|105042|105099.4|105049.4|105091.1|105041.1|57
1727666660000|2024-09-30 03:24:20|105093.7|105043.7|105088.5|105038.5|105097.9|105047.9|105088.5|105038.5|64
1727666670000|2024-09-30 03:24:30|105087|105037|105091.8|105041.8|105092.3|105042.3|105085|105035|58
1727666680000|2024-09-30 03:24:40|105091.9|105041.9|105089.8|105039.8|105097.5|105047.5|105088.6|105038.6|52
1727666690000|2024-09-30 03:24:50|105089.6|105039.6|105086.4|105036.4|105120.4|105049.4|105080.3|104994.1|57
1727666700000|2024-09-30 03:25:00|105091.4|105041.4|105092.5|105042.5|105134.4|105052.5|105086.9|104991.6|74
1727666710000|2024-09-30 03:25:10|105094.9|105044.9|105098.4|105048.4|105139.1|105053|105084.8|104990.4|73
1727666720000|2024-09-30 03:25:20|105097.3|105047.3|105088.8|105038.8|105132.3|105050.7|105079.7|104990.1|77
1727666730000|2024-09-30 03:25:30|105086.2|105036.2|105084.4|105034.4|105133.8|105045.4|105078.7|104978.6|79
1727666740000|2024-09-30 03:25:40|105083.9|105033.9|105085.6|105035.6|105090.3|105040.3|105081.7|105031.7|68
1727666750000|2024-09-30 03:25:50|105085|105035|105091.2|105041.2|105094|105044|105080.5|105030.5|57
1727666760000|2024-09-30 03:26:00|105087.2|105037.2|105074.1|105024.1|105087.2|105037.2|105064.3|105014.3|68
1727666770000|2024-09-30 03:26:10|105074|105024|105069.6|105019.6|105075|105025|105067.2|105017.2|67
1727666780000|2024-09-30 03:26:20|105070|105020|105059|105009|105071.4|105021.4|105055.9|105005.9|45
1727666790000|2024-09-30 03:26:30|105058|105008|105061.5|105011.5|105063.5|105013.5|105058|105008|72
1727666800000|2024-09-30 03:26:40|105061.4|105011.4|105065.3|105015.3|105065.8|105015.8|105059.7|105009.7|67
1727666810000|2024-09-30 03:26:50|105064.6|105014.6|105062.1|105012.1|105064.6|105014.6|105059.8|105009.8|33
1727666820000|2024-09-30 03:27:00|105063|105013|105064.8|105014.8|105064.8|105014.8|105056.3|105006.3|45
1727666830000|2024-09-30 03:27:10|105064.1|105014.1|105065|105015|105065|105015|105063.5|105013.5|16
1727666840000|2024-09-30 03:27:20|105064.8|105014.8|105064.6|105014.6|105065.1|105015.1|105063.9|105013.9|23
1727666850000|2024-09-30 03:27:30|105064.4|105014.4|105061.3|105011.3|105065.1|105015.1|105061.3|105011.3|40
1727666860000|2024-09-30 03:27:40|105061|105011|105057.2|105007.2|105062.6|105012.6|105055|105005|43
1727666870000|2024-09-30 03:27:50|105057.5|105007.5|105051.4|105001.4|105057.9|105007.9|105047.4|104997.4|66
1727666880000|2024-09-30 03:28:00|105051.2|105001.2|105061.9|105011.9|105064.1|105014.1|105050.6|105000.6|72
1727666890000|2024-09-30 03:28:10|105061.5|105011.5|105058.7|105008.7|105062.6|105012.6|105048.2|104998.2|62
1727666900000|2024-09-30 03:28:20|105055.3|105005.3|105053.6|105003.6|105055.6|105005.6|105050.4|105000.4|41
1727666910000|2024-09-30 03:28:30|105053.5|105003.5|105046.8|104996.8|105054.3|105004.3|105045.5|104995.5|51
1727666920000|2024-09-30 03:28:40|105047|104997|105049.8|104999.8|105052.7|105002.7|105043.3|104993.3|48
1727666930000|2024-09-30 03:28:50|105050|105000|105047.9|104997.9|105052.7|105002.7|105047.9|104997.9|41
1727666940000|2024-09-30 03:29:00|105046.3|104996.3|105051.1|105001.1|105053.5|105003.5|105044.2|104994.2|57
1727666950000|2024-09-30 03:29:10|105050.6|105000.6|105040.2|104990.2|105051.2|105001.2|105038.4|104988.4|34
1727666960000|2024-09-30 03:29:20|105040.4|104990.4|105042.6|104992.6|105045.6|104995.6|105038.9|104988.9|36
1727666970000|2024-09-30 03:29:30|105042.4|104992.4|105046.4|104996.4|105047.7|104997.7|105042.4|104992.4|17
1727666980000|2024-09-30 03:29:40|105046.2|104996.2|105047.4|104997.4|105050.5|105000.5|105045.1|104995.1|30
1727666990000|2024-09-30 03:29:50|105046.9|104996.9|105044.9|104994.9|105048.7|104998.7|105044.9|104994.9|31
1727667000000|2024-09-30 03:30:00|105043.9|104993.9|105043.1|104993.1|105055.3|105005.3|105039.9|104989.9|67
1727667010000|2024-09-30 03:30:10|105042.7|104992.7|105043|104993|105043.4|104993.4|105036.5|104986.5|57
1727667020000|2024-09-30 03:30:20|105042.9|104992.9|105044.5|104994.5|105046.7|104996.7|105042.1|104992.1|50
1727667030000|2024-09-30 03:30:30|105043.1|104993.1|105045.7|104995.7|105046.7|104996.7|105037.5|104987.5|59
1727667040000|2024-09-30 03:30:40|105046.5|104996.5|105043|104993|105049.4|104999.4|105041.7|104991.7|44
1727667050000|2024-09-30 03:30:50|105042.7|104992.7|105044.9|104994.9|105044.9|104994.9|105041.8|104991.8|47
1727667060000|2024-09-30 03:31:00|105044.7|104994.7|105052.9|105002.9|105053.5|105003.5|105043.8|104993.8|59
1727667070000|2024-09-30 03:31:10|105053.2|105003.2|105058.9|105008.9|105060.5|105010.5|105053.2|105003.2|39
1727667080000|2024-09-30 03:31:20|105058|105008|105062.1|105012.1|105063.5|105013.5|105057.6|105007.6|45
1727667090000|2024-09-30 03:31:30|105061.9|105011.9|105062.2|105012.2|105064.9|105014.9|105059.5|105009.5|40
1727667100000|2024-09-30 03:31:40|105060.8|105010.8|105061.3|105011.3|105062.1|105012.1|105060.3|105010.3|21
1727667110000|2024-09-30 03:31:50|105061.2|105011.2|105066.7|105016.7|105070.5|105020.5|105060.4|105010.4|30
1727667120000|2024-09-30 03:32:00|105065.3|105015.3|105062.4|105012.4|105065.3|105015.3|105059.8|105009.8|36
1727667130000|2024-09-30 03:32:10|105062.8|105012.8|105062.1|105012.1|105063.9|105013.9|105057.6|105007.6|37
1727667140000|2024-09-30 03:32:20|105061.3|105011.3|105054.5|105004.5|105063.6|105013.6|105051.6|105001.6|46
1727667150000|2024-09-30 03:32:30|105054.2|105004.2|105055.4|105005.4|105055.8|105005.8|105051.9|105001.9|29
1727667160000|2024-09-30 03:32:40|105055.6|105005.6|105058.4|105008.4|105060.2|105010.2|105051.7|105001.7|44
1727667170000|2024-09-30 03:32:50|105058.1|105008.1|105053.8|105003.8|105058.1|105008.1|105052|105002|30
1727667180000|2024-09-30 03:33:00|105054.4|105004.4|105056.8|105006.8|105058.6|105008.6|105053.5|105003.5|40
1727667190000|2024-09-30 03:33:10|105057.1|105007.1|105063.6|105013.6|105064.2|105014.2|105057.1|105007.1|32
1727667200000|2024-09-30 03:33:20|105062.7|105012.7|105067.7|105017.7|105070.7|105020.7|105061.5|105011.5|43
1727667210000|2024-09-30 03:33:30|105068.1|105018.1|105067.5|105017.5|105069.3|105019.3|105067.1|105017.1|16
1727667220000|2024-09-30 03:33:40|105068.4|105018.4|105057.6|105007.6|105069.5|105019.5|105056.4|105006.4|51
1727667230000|2024-09-30 03:33:50|105057.8|105007.8|105066.7|105016.7|105070.4|105020.4|105057.8|105007.8|48
1727667240000|2024-09-30 03:34:00|105065.9|105015.9|105065.3|105015.3|105066.3|105016.3|105062.8|105012.8|26
1727667250000|2024-09-30 03:34:10|105065.4|105015.4|105060.4|105010.4|105066.4|105016.4|105058.7|105008.7|45
1727667260000|2024-09-30 03:34:20|105061.1|105011.1|105061.1|105011.1|105062.1|105012.1|105057.9|105007.9|55
1727667270000|2024-09-30 03:34:30|105060.8|105010.8|105058.3|105008.3|105062.9|105012.9|105057.1|105007.1|49
1727667280000|2024-09-30 03:34:40|105057.3|105007.3|105055.3|105005.3|105061|105011|105052.1|105002.1|62
1727667290000|2024-09-30 03:34:50|105055.8|105005.8|105051.7|105001.7|105057.3|105007.3|105050.8|105000.8|64
1727667300000|2024-09-30 03:35:00|105051.4|105001.4|105051|105001|105058.6|105008.6|105050.4|105000.4|66
1727667310000|2024-09-30 03:35:10|105050.9|105000.9|105057|105007|105058.2|105008.2|105050.8|105000.8|32
1727667320000|2024-09-30 03:35:20|105057.1|105007.1|105062.2|105012.2|105062.4|105012.4|105055.4|105005.4|43
1727667330000|2024-09-30 03:35:30|105060.7|105010.7|105060.6|105010.6|105062.4|105012.4|105058.2|105008.2|57
1727667340000|2024-09-30 03:35:40|105061.1|105011.1|105056.3|105006.3|105061.6|105011.6|105052.5|105002.5|66
1727667350000|2024-09-30 03:35:50|105057.6|105007.6|105055.5|105005.5|105059.3|105009.3|105052.2|105002.2|54
1727667360000|2024-09-30 03:36:00|105055.1|105005.1|105053.2|105003.2|105059.9|105009.9|105053.2|105003.2|64
1727667370000|2024-09-30 03:36:10|105054.8|105004.8|105062.1|105012.1|105068.3|105018.3|105054.8|105004.8|44
1727667380000|2024-09-30 03:36:20|105060.9|105010.9|105061.3|105011.3|105062.7|105012.7|105052.8|105002.8|58
1727667390000|2024-09-30 03:36:30|105061.6|105011.6|105063.1|105013.1|105063.2|105013.2|105061.5|105011.5|25
1727667400000|2024-09-30 03:36:40|105063.9|105013.9|105064.2|105014.2|105064.4|105014.4|105063.2|105013.2|29
1727667410000|2024-09-30 03:36:50|105063.7|105013.7|105068|105018|105068.2|105018.2|105063.7|105013.7|32
1727667420000|2024-09-30 03:37:00|105068.2|105018.2|105066.5|105016.5|105069.4|105019.4|105066.2|105016.2|39
1727667430000|2024-09-30 03:37:10|105068|105018|105077.1|105027.1|105078.9|105028.9|105066.3|105016.3|38
1727667440000|2024-09-30 03:37:20|105075.9|105025.9|105079.4|105029.4|105079.4|105029.4|105074.1|105024.1|37
1727667450000|2024-09-30 03:37:30|105079.3|105029.3|105075.9|105025.9|105080.2|105030.2|105075.9|105025.9|19
1727667460000|2024-09-30 03:37:40|105074.3|105024.3|105067.9|105017.9|105074.3|105024.3|105066.2|105016.2|51
1727667470000|2024-09-30 03:37:50|105068.3|105018.3|105067|105017|105068.5|105018.5|105067|105017|27
1727667480000|2024-09-30 03:38:00|105067.1|105017.1|105065.9|105015.9|105067.1|105017.1|105065.9|105015.9|12
1727667490000|2024-09-30 03:38:10|105066.2|105016.2|105067.2|105017.2|105067.6|105017.6|105066.2|105016.2|19
1727667500000|2024-09-30 03:38:20|105067.3|105017.3|105066.1|105016.1|105067.3|105017.3|105064.9|105014.9|18
1727667510000|2024-09-30 03:38:30|105066.4|105016.4|105063.1|105013.1|105066.8|105016.8|105063.1|105013.1|13
1727667520000|2024-09-30 03:38:40|105063.3|105013.3|105063.2|105013.2|105064|105014|105062.4|105012.4|15
1727667530000|2024-09-30 03:38:50|105062.6|105012.6|105063.3|105013.3|105063.9|105013.9|105062.6|105012.6|20
1727667540000|2024-09-30 03:39:00|105063.4|105013.4|105061.2|105011.2|105063.8|105013.8|105060.3|105010.3|33
1727667550000|2024-09-30 03:39:10|105061.5|105011.5|105072.3|105022.3|105072.3|105022.3|105061.2|105011.2|28
1727667560000|2024-09-30 03:39:20|105072.2|105022.2|105067.5|105017.5|105072.2|105022.2|105066.8|105016.8|19
1727667570000|2024-09-30 03:39:30|105067|105017|105068.5|105018.5|105069.1|105019.1|105060.7|105010.7|38
1727667580000|2024-09-30 03:39:40|105068.8|105018.8|105068.4|105018.4|105071.5|105021.5|105066.7|105016.7|30
1727667590000|2024-09-30 03:39:50|105068|105018|105069.9|105019.9|105069.9|105019.9|105066.6|105016.6|49
1727667600000|2024-09-30 03:40:00|105069.6|105019.6|105070.6|105020.6|105074.3|105024.3|105068.3|105018.3|37
1727667610000|2024-09-30 03:40:10|105070.4|105020.4|105065.8|105015.8|105071.5|105021.5|105063.6|105013.6|42
1727667620000|2024-09-30 03:40:20|105065.7|105015.7|105064.6|105014.6|105069.7|105019.7|105064.1|105014.1|50
1727667630000|2024-09-30 03:40:30|105064.8|105014.8|105068|105018|105068|105018|105063.8|105013.8|31
1727667640000|2024-09-30 03:40:40|105067.9|105017.9|105062.1|105012.1|105068.9|105018.9|105062.1|105012.1|29
1727667650000|2024-09-30 03:40:50|105061.6|105011.6|105066.6|105016.6|105066.6|105016.6|105061.6|105011.6|30
1727667660000|2024-09-30 03:41:00|105066.7|105016.7|105063.7|105013.7|105066.7|105016.7|105062.6|105012.6|29
1727667670000|2024-09-30 03:41:10|105064.1|105014.1|105063.2|105013.2|105064.8|105014.8|105062.9|105012.9|20
1727667680000|2024-09-30 03:41:20|105063|105013|105061.5|105011.5|105065|105015|105061.1|105011.1|35
1727667690000|2024-09-30 03:41:30|105061.6|105011.6|105063.7|105013.7|105064.9|105014.9|105060.2|105010.2|31
1727667700000|2024-09-30 03:41:40|105062.9|105012.9|105057.7|105007.7|105062.9|105012.9|105056.5|105006.5|32
1727667710000|2024-09-30 03:41:50|105058.6|105008.6|105059.1|105009.1|105060.2|105010.2|105056.8|105006.8|30
1727667720000|2024-09-30 03:42:00|105059|105009|105058.4|105008.4|105060.8|105010.8|105057.9|105007.9|30
1727667730000|2024-09-30 03:42:10|105057.6|105007.6|105059.2|105009.2|105059.8|105009.8|105056.7|105006.7|32
1727667740000|2024-09-30 03:42:20|105059.5|105009.5|105057.9|105007.9|105059.7|105009.7|105057.6|105007.6|25
1727667750000|2024-09-30 03:42:30|105057.6|105007.6|105058.1|105008.1|105060.6|105010.6|105056.4|105006.4|41
1727667760000|2024-09-30 03:42:40|105058.5|105008.5|105058.7|105008.7|105062.7|105012.7|105056.9|105006.9|35
1727667770000|2024-09-30 03:42:50|105058.5|105008.5|105058.1|105008.1|105060.9|105010.9|105057.9|105007.9|40
1727667780000|2024-09-30 03:43:00|105058.9|105008.9|105060.8|105010.8|105063.3|105013.3|105058.9|105008.9|33
1727667790000|2024-09-30 03:43:10|105061.2|105011.2|105059.8|105009.8|105065.5|105015.5|105059.2|105009.2|57
1727667800000|2024-09-30 03:43:20|105059.7|105009.7|105060.9|105010.9|105062.1|105012.1|105057.6|105007.6|52
1727667810000|2024-09-30 03:43:30|105061|105011|105062.7|105012.7|105062.8|105012.8|105059.1|105009.1|52
1727667820000|2024-09-30 03:43:40|105061.7|105011.7|105062.7|105012.7|105062.7|105012.7|105058.3|105008.3|57
1727667830000|2024-09-30 03:43:50|105061.8|105011.8|105060.9|105010.9|105062.6|105012.6|105059.9|105009.9|34
1727667840000|2024-09-30 03:44:00|105061.1|105011.1|105059.8|105009.8|105061.4|105011.4|105057.4|105007.4|57
1727667850000|2024-09-30 03:44:10|105060.1|105010.1|105058.2|105008.2|105061.4|105011.4|105057.5|105007.5|28
1727667860000|2024-09-30 03:44:20|105058.3|105008.3|105058.6|105008.6|105060.3|105010.3|105058|105008|45
1727667870000|2024-09-30 03:44:30|105058.7|105008.7|105059.8|105009.8|105061.5|105011.5|105057.8|105007.8|50
1727667880000|2024-09-30 03:44:40|105059.5|105009.5|105042.2|104992.2|105060.1|105010.1|105039.9|104989.9|43
1727667890000|2024-09-30 03:44:50|105041.7|104991.7|105043.9|104993.9|105045|104995|105041.7|104991.7|13
1727667900000|2024-09-30 03:45:00|105044|104994|105038.3|104988.3|105044|104994|105037.3|104987.3|17
1727667910000|2024-09-30 03:45:10|105038.5|104988.5|105038.3|104988.3|105038.5|104988.5|105038.3|104988.3|2
1727667920000|2024-09-30 03:45:20|105038.4|104988.4|105081.7|105031.7|105085.2|105035.2|105037.4|104987.4|20
1727667930000|2024-09-30 03:45:30|105081|105031|105083.4|105033.4|105088.6|105038.6|105077.7|105027.7|43
1727667940000|2024-09-30 03:45:40|105083.9|105033.9|105086.6|105036.6|105102.4|105052.4|105081.7|105031.7|55
1727667950000|2024-09-30 03:45:50|105087.4|105037.4|105090.9|105040.9|105094.2|105044.2|105082.1|105032.1|73
1727667960000|2024-09-30 03:46:00|105090.2|105040.2|105117.2|105067.2|105117.8|105067.8|105084.1|105034.1|46
1727667970000|2024-09-30 03:46:10|105117.6|105067.6|105111.7|105061.7|105117.6|105067.6|105108.9|105058.9|21
1727667980000|2024-09-30 03:46:20|105110.3|105060.3|105063.5|105013.5|105113.9|105063.9|105061.9|105011.9|36
1727667990000|2024-09-30 03:46:30|105063.9|105013.9|105062.6|105012.6|105063.9|105013.9|105055.6|105005.6|60
1727668000000|2024-09-30 03:46:40|105064.5|105014.5|105059.1|105009.1|105064.5|105014.5|105057.3|105007.3|71
1727668010000|2024-09-30 03:46:50|105060.2|105010.2|105056.3|105006.3|105062.9|105012.9|105055.2|105005.2|70
1727668020000|2024-09-30 03:47:00|105057.2|105007.2|105056.5|105006.5|105058.5|105008.5|105054.8|105004.8|62
1727668030000|2024-09-30 03:47:10|105055.9|105005.9|105055.9|105005.9|105057.9|105007.9|105054.8|105004.8|59
1727668040000|2024-09-30 03:47:20|105055.4|105005.4|105056.6|105006.6|105058|105008|105054.1|105004.1|59
1727668050000|2024-09-30 03:47:30|105056.1|105006.1|105055.6|105005.6|105058.4|105008.4|105054.6|105004.6|61
1727668060000|2024-09-30 03:47:40|105057.4|105007.4|105055.3|105005.3|105057.8|105007.8|105053.9|105003.9|60
1727668070000|2024-09-30 03:47:50|105055.5|105005.5|105054.6|105004.6|105057.4|105007.4|105053.9|105003.9|49
1727668080000|2024-09-30 03:48:00|105055.5|105005.5|105056.1|105006.1|105058.5|105008.5|105054.2|105004.2|65
1727668090000|2024-09-30 03:48:10|105055.7|105005.7|105058.1|105008.1|105065.2|105015.2|105055.5|105005.5|48
1727668100000|2024-09-30 03:48:20|105058.9|105008.9|105054.7|105004.7|105060|105010|105054.4|105004.4|59
1727668110000|2024-09-30 03:48:30|105057.7|105007.7|105054.9|105004.9|105059.1|105009.1|105052.8|105002.8|72
1727668120000|2024-09-30 03:48:40|105054.8|105004.8|105054.9|105004.9|105057.4|105007.4|105053.5|105003.5|72
1727668130000|2024-09-30 03:48:50|105055.3|105005.3|105057.1|105007.1|105062|105012|105053|105003|76
1727668140000|2024-09-30 03:49:00|105057.6|105007.6|105061.1|105011.1|105065.8|105015.8|105056.2|105006.2|72
1727668150000|2024-09-30 03:49:10|105061.3|105011.3|105056.3|105006.3|105061.8|105011.8|105056.3|105006.3|73
1727668160000|2024-09-30 03:49:20|105057.8|105007.8|105055.8|105005.8|105062|105012|105055.3|105005.3|74
1727668170000|2024-09-30 03:49:30|105057.4|105007.4|105056.3|105006.3|105060|105010|105054.6|105004.6|73
1727668180000|2024-09-30 03:49:40|105056.5|105006.5|105056.9|105006.9|105059.9|105009.9|105054.6|105004.6|73
1727668190000|2024-09-30 03:49:50|105057|105007|105056.2|105006.2|105060.9|105010.9|105056|105006|66
1727668200000|2024-09-30 03:50:00|105055.5|105005.5|105057.4|105007.4|105064.6|105014.6|105054.6|105004.6|71
1727668210000|2024-09-30 03:50:10|105054.5|105004.5|105058.6|105008.6|105064.2|105014.2|105054.5|105004.5|77
1727668220000|2024-09-30 03:50:20|105059.5|105009.5|105059.9|105009.9|105063.2|105013.2|105057.8|105007.8|74
1727668230000|2024-09-30 03:50:30|105059.8|105009.8|105060.8|105010.8|105062.3|105012.3|105055.3|105005.3|76
1727668240000|2024-09-30 03:50:40|105060.7|105010.7|105040.5|104990.5|105062.2|105012.2|105038.4|104988.4|75
1727668250000|2024-09-30 03:50:50|105041.3|104991.3|105036.4|104986.4|105043.4|104993.4|105033|104983|76
1727668260000|2024-09-30 03:51:00|105035.3|104985.3|105034.7|104984.7|105036.7|104986.7|105030.9|104980.9|78
1727668270000|2024-09-30 03:51:10|105035.9|104985.9|105038.2|104988.2|105039.7|104989.7|105035|104985|71
1727668280000|2024-09-30 03:51:20|105037.6|104987.6|105037.5|104987.5|105039.7|104989.7|105034.6|104984.6|76
1727668290000|2024-09-30 03:51:30|105037.4|104987.4|105069.6|105019.6|105070.9|105020.9|105036|104986|75
1727668300000|2024-09-30 03:51:40|105071.5|105021.5|105074.4|105024.4|105077.6|105027.6|105068.3|105018.3|72
1727668310000|2024-09-30 03:51:50|105072.3|105022.3|105069.7|105019.7|105076.2|105026.2|105068.3|105018.3|79
1727668320000|2024-09-30 03:52:00|105070.2|105020.2|105072|105022|105073.8|105023.8|105069.5|105019.5|72
1727668330000|2024-09-30 03:52:10|105071.4|105021.4|105071.1|105021.1|105074.9|105024.9|105068.5|105018.5|73
1727668340000|2024-09-30 03:52:20|105071|105021|105071.3|105021.3|105073.8|105023.8|105069.6|105019.6|69
1727668350000|2024-09-30 03:52:30|105071.4|105021.4|105072|105022|105072|105022|105068.5|105018.5|74
1727668360000|2024-09-30 03:52:40|105070.9|105020.9|105069.9|105019.9|105072.4|105022.4|105068.8|105018.8|74
1727668370000|2024-09-30 03:52:50|105071.1|105021.1|105071.6|105021.6|105073|105023|105068.1|105018.1|65
1727668380000|2024-09-30 03:53:00|105071.2|105021.2|105071|105021|105073.8|105023.8|105068.6|105018.6|75
1727668390000|2024-09-30 03:53:10|105072.3|105022.3|105070.7|105020.7|105073.6|105023.6|105069.4|105019.4|75
1727668400000|2024-09-30 03:53:20|105071.1|105021.1|105055.9|105005.9|105071.9|105021.9|105055.9|105005.9|66
1727668410000|2024-09-30 03:53:30|105056.2|105006.2|105051.1|105001.1|105056.3|105006.3|105050.8|105000.8|75
1727668420000|2024-09-30 03:53:40|105048.6|104998.6|105053.1|105003.1|105053.1|105003.1|105047.1|104997.1|43
1727668430000|2024-09-30 03:53:50|105052.9|105002.9|105055.2|105005.2|105060.5|105010.5|105052.8|105002.8|72
1727668440000|2024-09-30 03:54:00|105054.8|105004.8|105056.6|105006.6|105058|105008|105053.2|105003.2|74
1727668450000|2024-09-30 03:54:10|105056.9|105006.9|105056.9|105006.9|105060.3|105010.3|105056|105006|67
1727668460000|2024-09-30 03:54:20|105057.4|105007.4|105057|105007|105058.9|105008.9|105054.8|105004.8|72
1727668470000|2024-09-30 03:54:30|105057.5|105007.5|105053.6|105003.6|105059.3|105009.3|105053.6|105003.6|74
1727668480000|2024-09-30 03:54:40|105052.1|105002.1|105052.3|105002.3|105054.2|105004.2|105048.8|104998.8|73
1727668490000|2024-09-30 03:54:50|105052|105002|105053.2|105003.2|105056.1|105006.1|105051.1|105001.1|75
1727668500000|2024-09-30 03:55:00|105051.7|105001.7|105054.9|105004.9|105059.4|105009.4|105050.9|105000.9|76
1727668510000|2024-09-30 03:55:10|105053.7|105003.7|105055.2|105005.2|105055.2|105005.2|105050.3|105000.3|75
1727668520000|2024-09-30 03:55:20|105054.9|105004.9|105050.6|105000.6|105054.9|105004.9|105049.7|104999.7|75
1727668530000|2024-09-30 03:55:30|105051.2|105001.2|105051.1|105001.1|105053.2|105003.2|105048.6|104998.6|72
1727668540000|2024-09-30 03:55:40|105051.8|105001.8|105046.8|104996.8|105053|105003|105043.7|104993.7|75
1727668550000|2024-09-30 03:55:50|105048.8|104998.8|105049.9|104999.9|105050.6|105000.6|105046.3|104996.3|73
1727668560000|2024-09-30 03:56:00|105050.6|105000.6|105047.8|104997.8|105050.6|105000.6|105045.6|104995.6|72
1727668570000|2024-09-30 03:56:10|105047.4|104997.4|105045.2|104995.2|105048.2|104998.2|105044.3|104994.3|69
1727668580000|2024-09-30 03:56:20|105044.5|104994.5|105048.2|104998.2|105049.8|104999.8|105044|104994|29
1727668590000|2024-09-30 03:56:30|105048.5|104998.5|105047.9|104997.9|105050.3|105000.3|105045.4|104995.4|72
1727668600000|2024-09-30 03:56:40|105047.3|104997.3|105045.6|104995.6|105047.3|104997.3|105042.8|104992.8|62
1727668610000|2024-09-30 03:56:50|105045.7|104995.7|105044.7|104994.7|105047.7|104997.7|105043.1|104993.1|64
1727668620000|2024-09-30 03:57:00|105044.8|104994.8|105039.4|104989.4|105047.8|104997.8|105038.1|104988.1|69
1727668630000|2024-09-30 03:57:10|105039.8|104989.8|105036.3|104986.3|105039.8|104989.8|105035.3|104985.3|75
1727668640000|2024-09-30 03:57:20|105037.2|104987.2|105036.6|104986.6|105039|104989|105033.1|104983.1|73
1727668650000|2024-09-30 03:57:30|105036.2|104986.2|105036.6|104986.6|105037.3|104987.3|105033|104983|75
1727668660000|2024-09-30 03:57:40|105036.9|104986.9|105033.8|104983.8|105036.9|104986.9|105033.8|104983.8|72
1727668670000|2024-09-30 03:57:50|105034.5|104984.5|105032.5|104982.5|105036.4|104986.4|105030.9|104980.9|71
1727668680000|2024-09-30 03:58:00|105033.5|104983.5|105032.1|104982.1|105036|104986|105028.9|104978.9|75
1727668690000|2024-09-30 03:58:10|105032|104982|105032.1|104982.1|105034|104984|105029.2|104979.2|72
1727668700000|2024-09-30 03:58:20|105032.3|104982.3|105035|104985|105037.4|104987.4|105031.2|104981.2|75
1727668710000|2024-09-30 03:58:30|105036.6|104986.6|105033.6|104983.6|105038.3|104988.3|105031.8|104981.8|76
1727668720000|2024-09-30 03:58:40|105033.1|104983.1|105030.7|104980.7|105034|104984|105029.3|104979.3|73
1727668730000|2024-09-30 03:58:50|105029.2|104979.2|105033.1|104983.1|105037.5|104987.5|105029.2|104979.2|76
1727668740000|2024-09-30 03:59:00|105033.3|104983.3|105028.3|104978.3|105034|104984|105027.5|104977.5|77
1727668750000|2024-09-30 03:59:10|105028.5|104978.5|105025|104975|105029.6|104979.6|105022.1|104972.1|74
1727668760000|2024-09-30 03:59:20|105023.1|104973.1|105027.1|104977.1|105028.9|104978.9|105021.6|104971.6|74
1727668770000|2024-09-30 03:59:30|105029|104979|105028.4|104978.4|105030.4|104980.4|105024.5|104974.5|75
1727668780000|2024-09-30 03:59:40|105029.4|104979.4|105026.3|104976.3|105030.1|104980.1|105024.1|104974.1|79
1727668790000|2024-09-30 03:59:50|105026.2|104976.2|105029.9|104979.9|105031.8|104981.8|105026.1|104976.1|77
1727668800000|2024-09-30 04:00:00|105030.2|104980.2|105029.2|104979.2|105030.8|104980.8|105022.6|104972.6|74
1727668810000|2024-09-30 04:00:10|105030.6|104980.6|105029.4|104979.4|105032.5|104982.5|105025.2|104975.2|71
1727668820000|2024-09-30 04:00:20|105028.4|104978.4|105027.7|104977.7|105030.5|104980.5|105025.1|104975.1|70
1727668830000|2024-09-30 04:00:30|105025.9|104975.9|105028|104978|105028.6|104978.6|105024.6|104974.6|72
1727668840000|2024-09-30 04:00:40|105029.7|104979.7|105027.4|104977.4|105029.7|104979.7|105021.7|104971.7|69
1727668850000|2024-09-30 04:00:50|105027.3|104977.3|105020.5|104970.5|105027.3|104977.3|105018.3|104968.3|69
1727668860000|2024-09-30 04:01:00|105022.2|104972.2|105025.6|104975.6|105027.9|104977.9|105020.4|104970.4|75
1727668870000|2024-09-30 04:01:10|105027|104977|105026.1|104976.1|105030.1|104980.1|105024.4|104974.4|77
1727668880000|2024-09-30 04:01:20|105025.9|104975.9|105026.1|104976.1|105028.7|104978.7|105023.7|104973.7|74
1727668890000|2024-09-30 04:01:30|105028.4|104978.4|105029.1|104979.1|105029.4|104979.4|105023.1|104973.1|71
1727668900000|2024-09-30 04:01:40|105029.4|104979.4|105022.2|104972.2|105029.4|104979.4|105020.4|104970.4|73
1727668910000|2024-09-30 04:01:50|105022.5|104972.5|105022.5|104972.5|105025.7|104975.7|105020.9|104970.9|76
1727668920000|2024-09-30 04:02:00|105024.7|104974.7|105017.6|104967.6|105024.7|104974.7|105015.8|104965.8|78
1727668930000|2024-09-30 04:02:10|105016.7|104966.7|105015.2|104965.2|105019.8|104969.8|105014.7|104964.7|77
1727668940000|2024-09-30 04:02:20|105015.9|104965.9|105010.3|104960.3|105017.7|104967.7|105006.4|104956.4|66
1727668950000|2024-09-30 04:02:30|105010.1|104960.1|105009.1|104959.1|105011.3|104961.3|105006.9|104956.9|76
1727668960000|2024-09-30 04:02:40|105009.9|104959.9|105008.1|104958.1|105011.1|104961.1|105007.6|104957.6|70
1727668970000|2024-09-30 04:02:50|105007.9|104957.9|105005.1|104955.1|105010.3|104960.3|105005.1|104955.1|74
1727668980000|2024-09-30 04:03:00|105008.3|104958.3|105008.7|104958.7|105011|104961|105007.2|104957.2|76
1727668990000|2024-09-30 04:03:10|105008.3|104958.3|105011.6|104961.6|105013.6|104963.6|105007.6|104957.6|73
1727669000000|2024-09-30 04:03:20|105009.9|104959.9|105008.3|104958.3|105012.3|104962.3|105006.9|104956.9|75
1727669010000|2024-09-30 04:03:30|105008|104958|105013.2|104963.2|105019.7|104969.7|105007.1|104957.1|72
1727669020000|2024-09-30 04:03:40|105014.3|104964.3|105005.1|104955.1|105016.4|104966.4|105003.5|104953.5|77
1727669030000|2024-09-30 04:03:50|105005.3|104955.3|105002.4|104952.4|105010.1|104960.1|105001.8|104951.8|76
1727669040000|2024-09-30 04:04:00|105003.5|104953.5|105004|104954|105004.9|104954.9|105002.5|104952.5|68
1727669050000|2024-09-30 04:04:10|105003.9|104953.9|105002.7|104952.7|105005.6|104955.6|105001.8|104951.8|65
1727669060000|2024-09-30 04:04:20|105003.2|104953.2|104998.4|104948.4|105003.6|104953.6|104997.4|104947.4|70
1727669070000|2024-09-30 04:04:30|104998.2|104948.2|104998.7|104948.7|104999.1|104949.1|104995.6|104945.6|65
1727669080000|2024-09-30 04:04:40|104998.3|104948.3|104997.7|104947.7|105001.6|104951.6|104995.7|104945.7|69
1727669090000|2024-09-30 04:04:50|104997.8|104947.8|104996.4|104946.4|104998.6|104948.6|104995.2|104945.2|71
1727669100000|2024-09-30 04:05:00|104997|104947|104999.4|104949.4|105002.2|104952.2|104996.6|104946.6|68
1727669110000|2024-09-30 04:05:10|104998.8|104948.8|105000.6|104950.6|105001.6|104951.6|104996.4|104946.4|67
1727669120000|2024-09-30 04:05:20|104999.8|104949.8|104998.8|104948.8|105001.8|104951.8|104997.8|104947.8|68
1727669130000|2024-09-30 04:05:30|104997.9|104947.9|104999.8|104949.8|105001.3|104951.3|104997.2|104947.2|71
1727669140000|2024-09-30 04:05:40|105000.2|104950.2|104996.8|104946.8|105003.3|104953.3|104994.6|104944.6|78
1727669150000|2024-09-30 04:05:50|104996.2|104946.2|104996.8|104946.8|104998.4|104948.4|104994.1|104944.1|69
1727669160000|2024-09-30 04:06:00|104997.6|104947.6|105001.7|104951.7|105002|104952|104996.9|104946.9|69
1727669170000|2024-09-30 04:06:10|105001.5|104951.5|104997.1|104947.1|105002.2|104952.2|104996.2|104946.2|64
1727669180000|2024-09-30 04:06:20|104997.6|104947.6|104997.3|104947.3|104999.7|104949.7|104994.9|104944.9|69
1727669190000|2024-09-30 04:06:30|104997.2|104947.2|104999.3|104949.3|105001.6|104951.6|104996.2|104946.2|52
1727669200000|2024-09-30 04:06:40|104999.2|104949.2|104995.3|104945.3|104999.2|104949.2|104994|104944|70
1727669210000|2024-09-30 04:06:50|104995.6|104945.6|104999.4|104949.4|104999.4|104949.4|104994.5|104944.5|52
1727669220000|2024-09-30 04:07:00|104998|104948|104994.6|104944.6|104999.7|104949.7|104993.1|104943.1|65
1727669230000|2024-09-30 04:07:10|104995.3|104945.3|104995.8|104945.8|104997.9|104947.9|104993.9|104943.9|73
1727669240000|2024-09-30 04:07:20|104995.6|104945.6|104992.1|104942.1|104998.3|104948.3|104991.8|104941.8|58
1727669250000|2024-09-30 04:07:30|104992.4|104942.4|104993.5|104943.5|104993.6|104943.6|104991|104941|56
1727669260000|2024-09-30 04:07:40|104993.4|104943.4|104993.6|104943.6|104994.6|104944.6|104990.7|104940.7|63
1727669270000|2024-09-30 04:07:50|104994.6|104944.6|104994.3|104944.3|104997.2|104947.2|104993.8|104943.8|49
1727669280000|2024-09-30 04:08:00|104994.1|104944.1|104991.9|104941.9|104994.6|104944.6|104990.4|104940.4|58
1727669290000|2024-09-30 04:08:10|104991.6|104941.6|104991.7|104941.7|104993.3|104943.3|104989.5|104939.5|72
1727669300000|2024-09-30 04:08:20|104991.8|104941.8|104989.7|104939.7|104992.6|104942.6|104988.3|104938.3|67
1727669310000|2024-09-30 04:08:30|104989.9|104939.9|104987|104937|104992.8|104942.8|104987|104937|70
1727669320000|2024-09-30 04:08:40|104988.3|104938.3|104989.8|104939.8|104992.1|104942.1|104987.3|104937.3|64
1727669330000|2024-09-30 04:08:50|104989.6|104939.6|104989.6|104939.6|104990.8|104940.8|104988.8|104938.8|63
1727669340000|2024-09-30 04:09:00|104989.7|104939.7|104992.7|104942.7|104994.3|104944.3|104988.6|104938.6|57
1727669350000|2024-09-30 04:09:10|104992.9|104942.9|104993.6|104943.6|104996.1|104946.1|104991.6|104941.6|51
1727669360000|2024-09-30 04:09:20|104993.4|104943.4|104998.2|104948.2|104998.7|104948.7|104993.4|104943.4|34
1727669370000|2024-09-30 04:09:30|104998.3|104948.3|104993.6|104943.6|104998.8|104948.8|104993.6|104943.6|38
1727669380000|2024-09-30 04:09:40|104992.6|104942.6|104993.2|104943.2|104994.3|104944.3|104991.6|104941.6|59
1727669390000|2024-09-30 04:09:50|104992.9|104942.9|104988.7|104938.7|104993.4|104943.4|104988.6|104938.6|60
1727669400000|2024-09-30 04:10:00|104988.5|104938.5|104990.8|104940.8|104994.8|104944.8|104988.1|104938.1|52
1727669410000|2024-09-30 04:10:10|104990.5|104940.5|104990|104940|104992.3|104942.3|104989|104939|55
1727669420000|2024-09-30 04:10:20|104990.4|104940.4|104990.1|104940.1|104992.7|104942.7|104989.5|104939.5|63
1727669430000|2024-09-30 04:10:30|104990.2|104940.2|104992.1|104942.1|104993.2|104943.2|104988.6|104938.6|58
1727669440000|2024-09-30 04:10:40|104992.3|104942.3|104993.7|104943.7|104995|104945|104991.4|104941.4|45
1727669450000|2024-09-30 04:10:50|104994.5|104944.5|104995.4|104945.4|104998.7|104948.7|104993.3|104943.3|48
1727669460000|2024-09-30 04:11:00|104995.6|104945.6|104990.4|104940.4|104995.6|104945.6|104988.2|104938.2|67
1727669470000|2024-09-30 04:11:10|104990.5|104940.5|104995.2|104945.2|104995.2|104945.2|104988.9|104938.9|49
1727669480000|2024-09-30 04:11:20|104993.8|104943.8|104990.1|104940.1|104996.5|104946.5|104988.5|104938.5|49
1727669490000|2024-09-30 04:11:30|104990.4|104940.4|104988.8|104938.8|104990.4|104940.4|104987.6|104937.6|45
1727669500000|2024-09-30 04:11:40|104988.5|104938.5|104994.3|104944.3|104994.8|104944.8|104988|104938|58
1727669510000|2024-09-30 04:11:50|104994.2|104944.2|104991.2|104941.2|104994.2|104944.2|104988.9|104938.9|62
1727669520000|2024-09-30 04:12:00|104991.1|104941.1|104993.3|104943.3|104994.2|104944.2|104991.1|104941.1|50
1727669530000|2024-09-30 04:12:10|104993.5|104943.5|104997.5|104947.5|104998.2|104948.2|104993.3|104943.3|52
1727669540000|2024-09-30 04:12:20|104997.6|104947.6|104996.7|104946.7|104998.3|104948.3|104996.3|104946.3|61
1727669550000|2024-09-30 04:12:30|104996.8|104946.8|104998.3|104948.3|104999.3|104949.3|104995.5|104945.5|47
1727669560000|2024-09-30 04:12:40|104998|104948|104996.5|104946.5|104998.5|104948.5|104996.2|104946.2|45
1727669570000|2024-09-30 04:12:50|104996.4|104946.4|104998.3|104948.3|104998.5|104948.5|104995.2|104945.2|48
1727669580000|2024-09-30 04:13:00|104998.7|104948.7|104997.4|104947.4|104999|104949|104996|104946|51
1727669590000|2024-09-30 04:13:10|104996.7|104946.7|104994.1|104944.1|105000.2|104950.2|104993.6|104943.6|65
1727669600000|2024-09-30 04:13:20|104998.7|104948.7|104995.2|104945.2|105000.7|104950.7|104994.2|104944.2|62
1727669610000|2024-09-30 04:13:30|104995.3|104945.3|104996.7|104946.7|105000.8|104950.8|104994.6|104944.6|64
1727669620000|2024-09-30 04:13:40|104996.8|104946.8|104997.8|104947.8|105002.1|104952.1|104996.1|104946.1|63
1727669630000|2024-09-30 04:13:50|104997.1|104947.1|104997.8|104947.8|104999.3|104949.3|104995.9|104945.9|64
1727669640000|2024-09-30 04:14:00|104998.1|104948.1|105001.2|104951.2|105005.6|104955.6|104997.2|104947.2|59
1727669650000|2024-09-30 04:14:10|105001.6|104951.6|104999.2|104949.2|105003.3|104953.3|104999|104949|55
1727669660000|2024-09-30 04:14:20|104998.9|104948.9|105000.7|104950.7|105002.1|104952.1|104998.9|104948.9|53
1727669670000|2024-09-30 04:14:30|105000.4|104950.4|104998.3|104948.3|105001.4|104951.4|104997.4|104947.4|50
1727669680000|2024-09-30 04:14:40|104998|104948|104997.4|104947.4|104999.3|104949.3|104995.4|104945.4|22
1727669690000|2024-09-30 04:14:50|104999.3|104949.3|105002.3|104952.3|105004.9|104954.9|104997.6|104947.6|41
1727669700000|2024-09-30 04:15:00|105002|104952|105002.2|104952.2|105005.8|104955.8|105001.2|104951.2|69
1727669710000|2024-09-30 04:15:10|105002|104952|104999.5|104949.5|105004.7|104954.7|104998.7|104948.7|60
1727669720000|2024-09-30 04:15:20|104999.9|104949.9|104997.5|104947.5|105002.8|104952.8|104996.4|104946.4|60
1727669730000|2024-09-30 04:15:30|104996.5|104946.5|104998.6|104948.6|104999.3|104949.3|104996|104946|60
1727669740000|2024-09-30 04:15:40|104999|104949|105000.7|104950.7|105002.6|104952.6|104997.8|104947.8|63
1727669750000|2024-09-30 04:15:50|105000|104950|105003.6|104953.6|105004.8|104954.8|104999.5|104949.5|72
1727669760000|2024-09-30 04:16:00|105003.4|104953.4|105003|104953|105004.3|104954.3|105002.4|104952.4|49
1727669770000|2024-09-30 04:16:10|105002.4|104952.4|105002.1|104952.1|105005.6|104955.6|105001.4|104951.4|56
1727669780000|2024-09-30 04:16:20|105002.2|104952.2|105002.6|104952.6|105008|104958|105001.7|104951.7|63
1727669790000|2024-09-30 04:16:30|105002.7|104952.7|105002.7|104952.7|105005.3|104955.3|105002.1|104952.1|49
1727669800000|2024-09-30 04:16:40|105003.4|104953.4|105001.2|104951.2|105004.1|104954.1|104999.6|104949.6|39
1727669810000|2024-09-30 04:16:50|105002|104952|105002.3|104952.3|105004.6|104954.6|105000.9|104950.9|54
1727669820000|2024-09-30 04:17:00|105002.6|104952.6|104998.4|104948.4|105005.2|104955.2|104997.6|104947.6|57
1727669830000|2024-09-30 04:17:10|104998.1|104948.1|105001.3|104951.3|105003.3|104953.3|104997.6|104947.6|61
1727669840000|2024-09-30 04:17:20|105001|104951|105000.1|104950.1|105001.4|104951.4|104996.6|104946.6|59
1727669850000|2024-09-30 04:17:30|105000.4|104950.4|104999.3|104949.3|105001.1|104951.1|104999.2|104949.2|30
1727669860000|2024-09-30 04:17:40|104999.6|104949.6|104997.6|104947.6|105000.5|104950.5|104996.8|104946.8|64
1727669870000|2024-09-30 04:17:50|104997.7|104947.7|104996.4|104946.4|104998.8|104948.8|104995.8|104945.8|44
1727669880000|2024-09-30 04:18:00|104996.1|104946.1|104997.8|104947.8|104998.6|104948.6|104996.1|104946.1|16
1727669890000|2024-09-30 04:18:10|104997.7|104947.7|105000.3|104950.3|105000.5|104950.5|104997.7|104947.7|50
1727669900000|2024-09-30 04:18:20|104999.6|104949.6|105001.7|104951.7|105001.7|104951.7|104998.7|104948.7|49
1727669910000|2024-09-30 04:18:30|105001.8|104951.8|105000.9|104950.9|105002.7|104952.7|105000.3|104950.3|33
1727669920000|2024-09-30 04:18:40|105000.8|104950.8|104996.3|104946.3|105001.4|104951.4|104996|104946|57
1727669930000|2024-09-30 04:18:50|104997.8|104947.8|104997.6|104947.6|104998.3|104948.3|104995.8|104945.8|39
1727669940000|2024-09-30 04:19:00|104997.4|104947.4|104999.5|104949.5|104999.5|104949.5|104995.8|104945.8|53
1727669950000|2024-09-30 04:19:10|105000|104950|104999.1|104949.1|105000.1|104950.1|104998.8|104948.8|24
1727669960000|2024-09-30 04:19:20|104998.7|104948.7|104997.3|104947.3|104999.1|104949.1|104995.9|104945.9|54
1727669970000|2024-09-30 04:19:30|104997.1|104947.1|104997.3|104947.3|104998.1|104948.1|104995.6|104945.6|53
1727669980000|2024-09-30 04:19:40|104996.9|104946.9|104996.7|104946.7|104996.9|104946.9|104996.7|104946.7|2
1727669990000|2024-09-30 04:19:50|104997|104947|104994.7|104944.7|104997|104947|104993.8|104943.8|23
1727670000000|2024-09-30 04:20:00|104994.5|104944.5|104998.9|104948.9|104999|104949|104993.5|104943.5|57
1727670010000|2024-09-30 04:20:10|104999.5|104949.5|104999.3|104949.3|105000.1|104950.1|104995.5|104945.5|62
1727670020000|2024-09-30 04:20:20|104999|104949|105000.4|104950.4|105001.2|104951.2|104998.7|104948.7|21
1727670030000|2024-09-30 04:20:30|104999.6|104949.6|104999.6|104949.6|105000.7|104950.7|104997.7|104947.7|42
1727670040000|2024-09-30 04:20:40|104999.3|104949.3|105001.1|104951.1|105002.9|104952.9|104998.5|104948.5|30
1727670050000|2024-09-30 04:20:50|105001.5|104951.5|104998.9|104948.9|105001.5|104951.5|104995.9|104945.9|63
1727670060000|2024-09-30 04:21:00|104998.4|104948.4|105000|104950|105003.9|104953.9|104998.1|104948.1|47
1727670070000|2024-09-30 04:21:10|104999.9|104949.9|105000.1|104950.1|105001.4|104951.4|104998.8|104948.8|55
1727670080000|2024-09-30 04:21:20|104999.5|104949.5|105001.1|104951.1|105001.1|104951.1|104998.4|104948.4|35
1727670090000|2024-09-30 04:21:30|105001.4|104951.4|104998.7|104948.7|105003.9|104953.9|104997.6|104947.6|41
1727670100000|2024-09-30 04:21:40|104998.8|104948.8|104997.6|104947.6|105002.9|104952.9|104997|104947|54
1727670110000|2024-09-30 04:21:50|104998|104948|104996.3|104946.3|105001.4|104951.4|104995.2|104945.2|30
1727670120000|2024-09-30 04:22:00|104997.1|104947.1|104998.3|104948.3|104999.6|104949.6|104997.1|104947.1|55
1727670130000|2024-09-30 04:22:10|104998|104948|104999|104949|105000|104950|104996.9|104946.9|45
1727670140000|2024-09-30 04:22:20|104999.1|104949.1|105001.2|104951.2|105004.5|104954.5|104998.3|104948.3|64
1727670150000|2024-09-30 04:22:30|105000.9|104950.9|105003.9|104953.9|105003.9|104953.9|105000.4|104950.4|47
1727670160000|2024-09-30 04:22:40|105002.2|104952.2|105003.3|104953.3|105004.3|104954.3|105001.5|104951.5|66
1727670170000|2024-09-30 04:22:50|105003|104953|105007.1|104957.1|105008.1|104958.1|105003|104953|57
1727670180000|2024-09-30 04:23:00|105006.8|104956.8|105000.3|104950.3|105009.2|104959.2|104998.5|104948.5|66
1727670190000|2024-09-30 04:23:10|104999.3|104949.3|104999.9|104949.9|105001.9|104951.9|104996.2|104946.2|71
1727670200000|2024-09-30 04:23:20|104998.9|104948.9|104999.6|104949.6|105001.4|104951.4|104997.8|104947.8|53
1727670210000|2024-09-30 04:23:30|105000|104950|105001.8|104951.8|105002.3|104952.3|104998.4|104948.4|70
1727670220000|2024-09-30 04:23:40|105001|104951|105000.3|104950.3|105002|104952|104998.1|104948.1|65
1727670230000|2024-09-30 04:23:50|104999.7|104949.7|104998.4|104948.4|105000.5|104950.5|104997.1|104947.1|71
1727670240000|2024-09-30 04:24:00|104999.6|104949.6|104996.8|104946.8|104999.6|104949.6|104994.9|104944.9|73
1727670250000|2024-09-30 04:24:10|104997.4|104947.4|105003.1|104953.1|105021.5|104971.5|104996.7|104946.7|73
1727670260000|2024-09-30 04:24:20|105003.2|104953.2|105003.2|104953.2|105005.2|104955.2|105002.3|104952.3|54
1727670270000|2024-09-30 04:24:30|105003.5|104953.5|105003.3|104953.3|105005|104955|105001.5|104951.5|57
1727670280000|2024-09-30 04:24:40|105002.9|104952.9|105002.6|104952.6|105004|104954|105001.1|104951.1|46
1727670290000|2024-09-30 04:24:50|105002.3|104952.3|105001.1|104951.1|105002.6|104952.6|105000|104950|30
1727670300000|2024-09-30 04:25:00|105001.3|104951.3|105006.4|104956.4|105008.1|104958.1|105001|104951|53
1727670310000|2024-09-30 04:25:10|105006.6|104956.6|105005.9|104955.9|105007.4|104957.4|105002.8|104952.8|58
1727670320000|2024-09-30 04:25:20|105006.1|104956.1|105005|104955|105006.4|104956.4|105001.8|104951.8|59
1727670330000|2024-09-30 04:25:30|105004.4|104954.4|105004.2|104954.2|105005.6|104955.6|105002.1|104952.1|61
1727670340000|2024-09-30 04:25:40|105004|104954|105002|104952|105006.1|104956.1|105001.4|104951.4|66
1727670350000|2024-09-30 04:25:50|105002.8|104952.8|105003.3|104953.3|105003.3|104953.3|105000|104950|59
1727670360000|2024-09-30 04:26:00|105002.7|104952.7|105002.8|104952.8|105004.9|104954.9|104999.8|104949.8|62
1727670370000|2024-09-30 04:26:10|105003|104953|105004.2|104954.2|105004.8|104954.8|105000|104950|59
1727670380000|2024-09-30 04:26:20|105003|104953|105001.7|104951.7|105003.5|104953.5|104998.6|104948.6|61
1727670390000|2024-09-30 04:26:30|105001|104951|105001.5|104951.5|105003.3|104953.3|105000.4|104950.4|55
1727670400000|2024-09-30 04:26:40|105001.3|104951.3|104999.1|104949.1|105003|104953|104998.5|104948.5|37
1727670410000|2024-09-30 04:26:50|104999.8|104949.8|105000.7|104950.7|105000.7|104950.7|104997.8|104947.8|46
1727670420000|2024-09-30 04:27:00|105000.5|104950.5|104999.8|104949.8|105002.3|104952.3|104996.3|104946.3|44
1727670430000|2024-09-30 04:27:10|104999|104949|104998.8|104948.8|105000.4|104950.4|104997.7|104947.7|42
1727670440000|2024-09-30 04:27:20|104998.7|104948.7|104998.7|104948.7|104998.8|104948.8|104997.3|104947.3|10
1727670450000|2024-09-30 04:27:30|104998.5|104948.5|105000.5|104950.5|105001.5|104951.5|104997|104947|20
1727670460000|2024-09-30 04:27:40|105001.3|104951.3|105001.7|104951.7|105002.6|104952.6|104999.9|104949.9|39
1727670470000|2024-09-30 04:27:50|105001.8|104951.8|105000.1|104950.1|105003.1|104953.1|104999.6|104949.6|39
1727670480000|2024-09-30 04:28:00|105000.4|104950.4|105000.6|104950.6|105003.3|104953.3|104998.5|104948.5|46
1727670490000|2024-09-30 04:28:10|105000.1|104950.1|104997.1|104947.1|105004.2|104954.2|104997.1|104947.1|59
1727670500000|2024-09-30 04:28:20|104997.2|104947.2|104997.5|104947.5|104999.3|104949.3|104996.1|104946.1|58
1727670510000|2024-09-30 04:28:30|104999.1|104949.1|105001.8|104951.8|105005.1|104955.1|104997.6|104947.6|43
1727670520000|2024-09-30 04:28:40|105002.1|104952.1|105003.7|104953.7|105004.4|104954.4|105000.1|104950.1|42
1727670530000|2024-09-30 04:28:50|105004.4|104954.4|105001.7|104951.7|105004.6|104954.6|105000.4|104950.4|55
1727670540000|2024-09-30 04:29:00|105002|104952|105002|104952|105003.9|104953.9|104999.7|104949.7|47
1727670550000|2024-09-30 04:29:10|105002.8|104952.8|105003.7|104953.7|105004.7|104954.7|105000.8|104950.8|44
1727670560000|2024-09-30 04:29:20|105004|104954|105001.6|104951.6|105004.5|104954.5|105000.3|104950.3|46
1727670570000|2024-09-30 04:29:30|105001.4|104951.4|105001.9|104951.9|105002.6|104952.6|105000.5|104950.5|57
1727670580000|2024-09-30 04:29:40|105002.8|104952.8|105003.1|104953.1|105003.7|104953.7|105001.3|104951.3|58
1727670590000|2024-09-30 04:29:50|105003.4|104953.4|105004.1|104954.1|105004.1|104954.1|105001.6|104951.6|41
1727670600000|2024-09-30 04:30:00|105003.8|104953.8|104999.1|104949.1|105006.3|104956.3|104998.9|104948.9|47
1727670610000|2024-09-30 04:30:10|104999.6|104949.6|104993.8|104943.8|105002.5|104952.5|104993.2|104943.2|72
1727670620000|2024-09-30 04:30:20|104993.6|104943.6|105008.2|104958.2|105011.5|104961.5|104992.9|104942.9|56
1727670630000|2024-09-30 04:30:30|105008.3|104958.3|105017.9|104967.9|105019.1|104969.1|105008.1|104958.1|55
1727670640000|2024-09-30 04:30:40|105016.7|104966.7|105020.3|104970.3|105023.7|104973.7|105016.7|104966.7|37
1727670650000|2024-09-30 04:30:50|105020.4|104970.4|105017.7|104967.7|105021|104971|105016.9|104966.9|43
1727670660000|2024-09-30 04:31:00|105016.4|104966.4|105015.6|104965.6|105017.9|104967.9|105013.1|104963.1|51
1727670670000|2024-09-30 04:31:10|105015.9|104965.9|105012.6|104962.6|105016.1|104966.1|105008.4|104958.4|73
1727670680000|2024-09-30 04:31:20|105012.4|104962.4|105006.9|104956.9|105013.8|104963.8|105005.6|104955.6|68
1727670690000|2024-09-30 04:31:30|105006.8|104956.8|105006.3|104956.3|105007.6|104957.6|105004.4|104954.4|66
1727670700000|2024-09-30 04:31:40|105006.8|104956.8|105004.4|104954.4|105008.6|104958.6|105003.2|104953.2|69
1727670710000|2024-09-30 04:31:50|105005.3|104955.3|105004.5|104954.5|105005.3|104955.3|105002.4|104952.4|50
1727670720000|2024-09-30 04:32:00|105004.9|104954.9|105003.1|104953.1|105005.6|104955.6|105002.3|104952.3|38
1727670730000|2024-09-30 04:32:10|105003|104953|105003.8|104953.8|105004.3|104954.3|105001.7|104951.7|10
1727670740000|2024-09-30 04:32:20|105003.4|104953.4|105001.5|104951.5|105003.5|104953.5|105001.5|104951.5|11
1727670750000|2024-09-30 04:32:30|105002.8|104952.8|105001.2|104951.2|105005.3|104955.3|105001.2|104951.2|39
1727670760000|2024-09-30 04:32:40|105002|104952|105001.2|104951.2|105003.7|104953.7|104997.3|104947.3|29
1727670770000|2024-09-30 04:32:50|104998.7|104948.7|104997.9|104947.9|104999.6|104949.6|104996.7|104946.7|47
1727670780000|2024-09-30 04:33:00|104999.4|104949.4|104998.8|104948.8|105001.4|104951.4|104997.3|104947.3|61
1727670790000|2024-09-30 04:33:10|104998.6|104948.6|104998.2|104948.2|104999.9|104949.9|104997.3|104947.3|27
1727670800000|2024-09-30 04:33:20|104997.8|104947.8|104997.4|104947.4|104999.1|104949.1|104995.7|104945.7|30
1727670810000|2024-09-30 04:33:30|104997.8|104947.8|104999.7|104949.7|104999.9|104949.9|104997.7|104947.7|14
1727670820000|2024-09-30 04:33:40|105000.1|104950.1|104996.1|104946.1|105000.1|104950.1|104994.2|104944.2|32
1727670830000|2024-09-30 04:33:50|104996.3|104946.3|104997|104947|104998.5|104948.5|104995.7|104945.7|41
1727670840000|2024-09-30 04:34:00|104996.9|104946.9|104996.7|104946.7|104998.1|104948.1|104995.3|104945.3|27
1727670850000|2024-09-30 04:34:10|104997.8|104947.8|104999.1|104949.1|105000|104950|104997.8|104947.8|14
1727670860000|2024-09-30 04:34:20|104999.2|104949.2|104997.8|104947.8|104999.4|104949.4|104996.9|104946.9|20
1727670870000|2024-09-30 04:34:30|104997.4|104947.4|104997|104947|104997.8|104947.8|104997|104947|7
1727670880000|2024-09-30 04:34:40|104997.2|104947.2|104996.9|104946.9|104998.2|104948.2|104996.9|104946.9|9
1727670890000|2024-09-30 04:34:50|104996.8|104946.8|105000.4|104950.4|105001.1|104951.1|104996.5|104946.5|34
1727670900000|2024-09-30 04:35:00|105000.2|104950.2|104999|104949|105001.6|104951.6|104995.9|104945.9|65
1727670910000|2024-09-30 04:35:10|104999.7|104949.7|105000.2|104950.2|105001.3|104951.3|104996.3|104946.3|62
1727670920000|2024-09-30 04:35:20|105001.2|104951.2|104997.3|104947.3|105001.6|104951.6|104997.3|104947.3|53
1727670930000|2024-09-30 04:35:30|104998.3|104948.3|104995.1|104945.1|105000.8|104950.8|104994.2|104944.2|63
1727670940000|2024-09-30 04:35:40|104995.4|104945.4|104991.1|104941.1|104995.4|104945.4|104984.7|104934.7|61
1727670950000|2024-09-30 04:35:50|104990.7|104940.7|104994.8|104944.8|104996.4|104946.4|104987.3|104937.3|68
1727670960000|2024-09-30 04:36:00|104994.7|104944.7|104997.6|104947.6|104998.5|104948.5|104994.5|104944.5|50
1727670970000|2024-09-30 04:36:10|104997.7|104947.7|104993.5|104943.5|104998.3|104948.3|104993|104943|44
1727670980000|2024-09-30 04:36:20|104993.4|104943.4|104992.9|104942.9|104997.6|104947.6|104991.7|104941.7|74
1727670990000|2024-09-30 04:36:30|104992.5|104942.5|104991.4|104941.4|104994.5|104944.5|104990.7|104940.7|65
1727671000000|2024-09-30 04:36:40|104991.5|104941.5|104992.1|104942.1|104995.3|104945.3|104991.2|104941.2|62
1727671010000|2024-09-30 04:36:50|104991.4|104941.4|104993.1|104943.1|104996.3|104946.3|104991|104941|53
1727671020000|2024-09-30 04:37:00|104993.4|104943.4|104993.5|104943.5|104995.4|104945.4|104992.8|104942.8|50
1727671030000|2024-09-30 04:37:10|104993.4|104943.4|104990.9|104940.9|104996.4|104946.4|104989.7|104939.7|60
1727671040000|2024-09-30 04:37:20|104991.3|104941.3|104991.5|104941.5|104992.2|104942.2|104990.4|104940.4|48
1727671050000|2024-09-30 04:37:30|104991.9|104941.9|104991.2|104941.2|104992.9|104942.9|104990.2|104940.2|59
1727671060000|2024-09-30 04:37:40|104991.9|104941.9|104990|104940|104993|104943|104988.4|104938.4|44
1727671070000|2024-09-30 04:37:50|104989.7|104939.7|104993.2|104943.2|104994.7|104944.7|104989.1|104939.1|50
1727671080000|2024-09-30 04:38:00|104992.9|104942.9|104995.1|104945.1|104996.4|104946.4|104990.9|104940.9|60
1727671090000|2024-09-30 04:38:10|104993.9|104943.9|104991.8|104941.8|104994.5|104944.5|104988|104938|61
1727671100000|2024-09-30 04:38:20|104991.7|104941.7|104990.1|104940.1|104994.6|104944.6|104989.1|104939.1|56
1727671110000|2024-09-30 04:38:30|104990|104940|104993.1|104943.1|104993.9|104943.9|104989.1|104939.1|49
1727671120000|2024-09-30 04:38:40|104993.4|104943.4|104995.8|104945.8|104996.8|104946.8|104993.3|104943.3|53
1727671130000|2024-09-30 04:38:50|104996.1|104946.1|104995.6|104945.6|104996.6|104946.6|104994.1|104944.1|64
1727671140000|2024-09-30 04:39:00|104995.2|104945.2|104995.3|104945.3|104995.9|104945.9|104993.2|104943.2|31
1727671150000|2024-09-30 04:39:10|104996.6|104946.6|104992.1|104942.1|104998.5|104948.5|104992.1|104942.1|58
1727671160000|2024-09-30 04:39:20|104993.4|104943.4|104994.5|104944.5|104995.1|104945.1|104992.7|104942.7|62
1727671170000|2024-09-30 04:39:30|104994.6|104944.6|104992.6|104942.6|104995.1|104945.1|104991.3|104941.3|29
1727671180000|2024-09-30 04:39:40|104992.8|104942.8|104990.3|104940.3|104992.8|104942.8|104990.2|104940.2|17
1727671190000|2024-09-30 04:39:50|104990|104940|104990.3|104940.3|104990.7|104940.7|104989.7|104939.7|16
1727671200000|2024-09-30 04:40:00|104990.5|104940.5|104997.7|104947.7|104998.6|104948.6|104990.2|104940.2|44
1727671210000|2024-09-30 04:40:10|104997.1|104947.1|104994.5|104944.5|104997.1|104947.1|104991.2|104941.2|55
1727671220000|2024-09-30 04:40:20|104994.7|104944.7|104991.3|104941.3|104996.1|104946.1|104990.8|104940.8|66
1727671230000|2024-09-30 04:40:30|104991|104941|104983.8|104933.8|104992.9|104942.9|104983.8|104933.8|59
1727671240000|2024-09-30 04:40:40|104984.2|104934.2|104981.4|104931.4|104984.3|104934.3|104979.5|104929.5|60
1727671250000|2024-09-30 04:40:50|104981.5|104931.5|104992.7|104942.7|104993.3|104943.3|104981.5|104931.5|31
1727671260000|2024-09-30 04:41:00|104993.1|104943.1|104991.9|104941.9|104994.4|104944.4|104987.9|104937.9|53
1727671270000|2024-09-30 04:41:10|104990.9|104940.9|104987.8|104937.8|104992.4|104942.4|104985.7|104935.7|63
1727671280000|2024-09-30 04:41:20|104988.1|104938.1|104991.5|104941.5|104992.2|104942.2|104988|104938|52
1727671290000|2024-09-30 04:41:30|104991.1|104941.1|104991.8|104941.8|104996|104946|104989|104939|69
1727671300000|2024-09-30 04:41:40|104990|104940|104992.3|104942.3|104993.6|104943.6|104988.4|104938.4|67
1727671310000|2024-09-30 04:41:50|104992.5|104942.5|104993|104943|104994.6|104944.6|104991.3|104941.3|56
1727671320000|2024-09-30 04:42:00|104992.4|104942.4|104993.4|104943.4|104995.6|104945.6|104990.3|104940.3|61
1727671330000|2024-09-30 04:42:10|104992.9|104942.9|104993.4|104943.4|104995.3|104945.3|104991|104941|70
1727671340000|2024-09-30 04:42:20|104994.5|104944.5|104991.6|104941.6|104995.1|104945.1|104990.5|104940.5|64
1727671350000|2024-09-30 04:42:30|104991.3|104941.3|104994.7|104944.7|104995|104945|104990.8|104940.8|67
1727671360000|2024-09-30 04:42:40|104994.8|104944.8|104989.9|104939.9|104995.7|104945.7|104988.1|104938.1|67
1727671370000|2024-09-30 04:42:50|104990|104940|104989.8|104939.8|104995.8|104945.8|104989.4|104939.4|69
1727671380000|2024-09-30 04:43:00|104991|104941|104993.9|104943.9|104994.9|104944.9|104987.3|104937.3|66
1727671390000|2024-09-30 04:43:10|104995.3|104945.3|104991.5|104941.5|104996.7|104946.7|104989.2|104939.2|73
1727671400000|2024-09-30 04:43:20|104990.8|104940.8|104990.1|104940.1|104993.3|104943.3|104989|104939|51
1727671410000|2024-09-30 04:43:30|104988.9|104938.9|104991.7|104941.7|104994.1|104944.1|104988.7|104938.7|26
1727671420000|2024-09-30 04:43:40|104990.9|104940.9|104986.3|104936.3|104992.6|104942.6|104986.1|104936.1|35
1727671430000|2024-09-30 04:43:50|104986.2|104936.2|104990.5|104940.5|104990.7|104940.7|104986.2|104936.2|29
1727671440000|2024-09-30 04:44:00|104990.3|104940.3|104990.1|104940.1|104991.5|104941.5|104990.1|104940.1|14
1727671450000|2024-09-30 04:44:10|104989.6|104939.6|104989.1|104939.1|104991.8|104941.8|104987.7|104937.7|50
1727671460000|2024-09-30 04:44:20|104989|104939|104990.3|104940.3|104991.2|104941.2|104988.1|104938.1|29
1727671470000|2024-09-30 04:44:30|104991.4|104941.4|104989.7|104939.7|104991.4|104941.4|104988.4|104938.4|54
1727671480000|2024-09-30 04:44:40|104989.9|104939.9|104992.3|104942.3|104992.3|104942.3|104986.6|104936.6|25
1727671490000|2024-09-30 04:44:50|104992.9|104942.9|104989.4|104939.4|104993.7|104943.7|104987.9|104937.9|44
1727671500000|2024-09-30 04:45:00|104989.2|104939.2|104988.7|104938.7|104990.3|104940.3|104987.4|104937.4|27
1727671510000|2024-09-30 04:45:10|104988.8|104938.8|104991.5|104941.5|104992|104942|104987.7|104937.7|49
1727671520000|2024-09-30 04:45:20|104991.9|104941.9|104992.5|104942.5|104999.1|104949.1|104991.1|104941.1|52
1727671530000|2024-09-30 04:45:30|104992.4|104942.4|104992.3|104942.3|104993.8|104943.8|104988.9|104938.9|56
1727671540000|2024-09-30 04:45:40|104991.9|104941.9|104990.8|104940.8|104991.9|104941.9|104989.1|104939.1|44
1727671550000|2024-09-30 04:45:50|104990.9|104940.9|104992|104942|104992.5|104942.5|104989.1|104939.1|46
1727671560000|2024-09-30 04:46:00|104992.2|104942.2|104997.1|104947.1|104997.4|104947.4|104991.1|104941.1|35
1727671570000|2024-09-30 04:46:10|104996.9|104946.9|104996.5|104946.5|104997.6|104947.6|104993.7|104943.7|43
1727671580000|2024-09-30 04:46:20|104995.6|104945.6|104991.9|104941.9|104996.6|104946.6|104990|104940|30
1727671590000|2024-09-30 04:46:30|104991.2|104941.2|104992.5|104942.5|104993|104943|104988|104938|46
1727671610000|2024-09-30 04:46:50|104993|104943|104992.4|104942.4|104993|104943|104991.4|104941.4|10
1727671620000|2024-09-30 04:47:00|104993.1|104943.1|104992.1|104942.1|104993.1|104943.1|104989.4|104939.4|30
1727671630000|2024-09-30 04:47:10|104991.8|104941.8|104990.1|104940.1|104992.7|104942.7|104987.2|104937.2|18
1727671640000|2024-09-30 04:47:20|104990.8|104940.8|104994.1|104944.1|104995|104945|104989.4|104939.4|46
1727671650000|2024-09-30 04:47:30|104995.5|104945.5|104995.3|104945.3|104997.5|104947.5|104994.2|104944.2|22
1727671660000|2024-09-30 04:47:40|104995.8|104945.8|104994|104944|104995.8|104945.8|104992.4|104942.4|32
1727671670000|2024-09-30 04:47:50|104994.7|104944.7|104996|104946|104996.3|104946.3|104991.2|104941.2|68
1727671680000|2024-09-30 04:48:00|104994.9|104944.9|104995.6|104945.6|104997.2|104947.2|104991.2|104941.2|41
1727671690000|2024-09-30 04:48:10|104995.7|104945.7|104995.5|104945.5|104996.8|104946.8|104992.5|104942.5|52
1727671700000|2024-09-30 04:48:20|104994.5|104944.5|104998.3|104948.3|104999.2|104949.2|104992.5|104942.5|39
1727671710000|2024-09-30 04:48:30|104999.3|104949.3|104993.2|104943.2|104999.3|104949.3|104991.2|104941.2|40
1727671720000|2024-09-30 04:48:40|104992.5|104942.5|104991.1|104941.1|104994.5|104944.5|104990.4|104940.4|60
1727671730000|2024-09-30 04:48:50|104991.6|104941.6|104992.5|104942.5|104993.3|104943.3|104987.5|104937.5|63
1727671740000|2024-09-30 04:49:00|104990.9|104940.9|104995.8|104945.8|104997.7|104947.7|104990.9|104940.9|45
1727671750000|2024-09-30 04:49:10|104996.9|104946.9|104995.5|104945.5|104997|104947|104992|104942|48
1727671760000|2024-09-30 04:49:20|104993.7|104943.7|104994.4|104944.4|104998|104948|104991.7|104941.7|43
1727671770000|2024-09-30 04:49:30|104994.7|104944.7|104994|104944|104995.9|104945.9|104990.7|104940.7|49
1727671780000|2024-09-30 04:49:40|104995.4|104945.4|104993|104943|104995.5|104945.5|104992.3|104942.3|59
1727671790000|2024-09-30 04:49:50|104992.8|104942.8|104989|104939|104995.2|104945.2|104987.8|104937.8|69
1727671800000|2024-09-30 04:50:00|104988.9|104938.9|104992.9|104942.9|104995.7|104945.7|104988.9|104938.9|65
1727671810000|2024-09-30 04:50:10|104992.7|104942.7|104991.5|104941.5|104994.2|104944.2|104989.8|104939.8|65
1727671820000|2024-09-30 04:50:20|104992.5|104942.5|104993.2|104943.2|104994.7|104944.7|104991|104941|57
1727671830000|2024-09-30 04:50:30|104990.9|104940.9|104991.2|104941.2|104991.4|104941.4|104987.3|104937.3|54
1727671840000|2024-09-30 04:50:40|104992.2|104942.2|104990.7|104940.7|104993.1|104943.1|104989.8|104939.8|21
1727671850000|2024-09-30 04:50:50|104990.6|104940.6|104991.5|104941.5|104994|104944|104989.7|104939.7|58
1727671860000|2024-09-30 04:51:00|104991|104941|104992.7|104942.7|104993|104943|104989.6|104939.6|67
1727671870000|2024-09-30 04:51:10|104993.5|104943.5|104990.6|104940.6|104995.1|104945.1|104987.8|104937.8|68
1727671880000|2024-09-30 04:51:20|104989.8|104939.8|104993.3|104943.3|104993.6|104943.6|104989.7|104939.7|34
1727671890000|2024-09-30 04:51:30|104992.3|104942.3|104996.4|104946.4|104997.6|104947.6|104992.3|104942.3|55
1727671900000|2024-09-30 04:51:40|104997|104947|104996.4|104946.4|105000.3|104950.3|104994|104944|58
1727671910000|2024-09-30 04:51:50|104996|104946|104996.3|104946.3|104997.5|104947.5|104993.7|104943.7|64
1727671920000|2024-09-30 04:52:00|104994.9|104944.9|104997.4|104947.4|104998.2|104948.2|104994.4|104944.4|38
1727671930000|2024-09-30 04:52:10|104997.1|104947.1|105000.3|104950.3|105002.6|104952.6|104993.3|104943.3|34
1727671940000|2024-09-30 04:52:20|105000.2|104950.2|104994.8|104944.8|105001.7|104951.7|104993.3|104943.3|61
1727671950000|2024-09-30 04:52:30|104995.3|104945.3|104994.7|104944.7|104997.9|104947.9|104993.7|104943.7|69
1727671960000|2024-09-30 04:52:40|104994.6|104944.6|104994.2|104944.2|104995.8|104945.8|104993.4|104943.4|66
1727671970000|2024-09-30 04:52:50|104994.8|104944.8|104993.2|104943.2|104996.2|104946.2|104991.6|104941.6|58
1727671980000|2024-09-30 04:53:00|104993.5|104943.5|104993|104943|104995|104945|104992.1|104942.1|37
1727671990000|2024-09-30 04:53:10|104993.1|104943.1|104987.6|104937.6|104993.5|104943.5|104986.7|104936.7|40
1727672000000|2024-09-30 04:53:20|104987.2|104937.2|104985.8|104935.8|104987.2|104937.2|104983.5|104933.5|23
1727672010000|2024-09-30 04:53:30|104985.5|104935.5|104982.6|104932.6|104986.5|104936.5|104982.6|104932.6|42
1727672020000|2024-09-30 04:53:40|104983.5|104933.5|104982.4|104932.4|104984.5|104934.5|104979|104929|30
1727672030000|2024-09-30 04:53:50|104982.3|104932.3|104986.4|104936.4|104986.4|104936.4|104981.3|104931.3|13
1727672040000|2024-09-30 04:54:00|104986.2|104936.2|104990|104940|104993.2|104943.2|104986.2|104936.2|46
1727672050000|2024-09-30 04:54:10|104990.1|104940.1|104988|104938|104990.1|104940.1|104987.8|104937.8|21
1727672060000|2024-09-30 04:54:20|104989.2|104939.2|104987.2|104937.2|104989.2|104939.2|104987.2|104937.2|20
1727672070000|2024-09-30 04:54:30|104987.5|104937.5|104982.9|104932.9|104988.5|104938.5|104980.8|104930.8|31
1727672080000|2024-09-30 04:54:40|104983|104933|104987.4|104937.4|104989|104939|104982.2|104932.2|32
1727672090000|2024-09-30 04:54:50|104987.6|104937.6|104987.6|104937.6|104990.1|104940.1|104987.4|104937.4|39
1727672100000|2024-09-30 04:55:00|104987.9|104937.9|104986.4|104936.4|104991.1|104941.1|104984.8|104934.8|50
1727672110000|2024-09-30 04:55:10|104986.6|104936.6|104986.8|104936.8|104987.1|104937.1|104985.8|104935.8|18
1727672120000|2024-09-30 04:55:20|104987.3|104937.3|104987.5|104937.5|104988.8|104938.8|104987|104937|46
1727672130000|2024-09-30 04:55:30|104987.4|104937.4|104981.5|104931.5|104988.1|104938.1|104981.3|104931.3|17
1727672140000|2024-09-30 04:55:40|104982|104932|104984|104934|104985.6|104935.6|104982|104932|15
1727672150000|2024-09-30 04:55:50|104983.8|104933.8|104989.1|104939.1|104990.1|104940.1|104983.8|104933.8|40
1727672160000|2024-09-30 04:56:00|104988.4|104938.4|104988|104938|104989.8|104939.8|104987.9|104937.9|12
1727672170000|2024-09-30 04:56:10|104989|104939|104987.8|104937.8|104989.5|104939.5|104987.4|104937.4|10
1727672180000|2024-09-30 04:56:20|104987.4|104937.4|104987.6|104937.6|104987.6|104937.6|104987.4|104937.4|2
1727672190000|2024-09-30 04:56:30|104986.3|104936.3|104989.2|104939.2|104991.1|104941.1|104986.3|104936.3|16
1727672200000|2024-09-30 04:56:40|104989.9|104939.9|104988.7|104938.7|104989.9|104939.9|104988.2|104938.2|12
1727672210000|2024-09-30 04:56:50|104988.8|104938.8|104989.4|104939.4|104989.6|104939.6|104987.5|104937.5|19
1727672220000|2024-09-30 04:57:00|104989.5|104939.5|104993.8|104943.8|104995|104945|104989.5|104939.5|30
1727672230000|2024-09-30 04:57:10|104993.1|104943.1|104989.8|104939.8|104993.1|104943.1|104988.8|104938.8|51
1727672240000|2024-09-30 04:57:20|104990.4|104940.4|104989.1|104939.1|104991.7|104941.7|104986.5|104936.5|57
1727672250000|2024-09-30 04:57:30|104988|104938|104990|104940|104992.9|104942.9|104987.3|104937.3|45
1727672260000|2024-09-30 04:57:40|104989.6|104939.6|104989.5|104939.5|104991|104941|104987.5|104937.5|71
1727672270000|2024-09-30 04:57:50|104990.6|104940.6|104986.6|104936.6|104992.6|104942.6|104986.6|104936.6|52
1727672280000|2024-09-30 04:58:00|104986.3|104936.3|104984.2|104934.2|104988.1|104938.1|104983.3|104933.3|43
1727672290000|2024-09-30 04:58:10|104984.4|104934.4|104982.1|104932.1|104984.4|104934.4|104981.5|104931.5|49
1727672300000|2024-09-30 04:58:20|104981.8|104931.8|104984|104934|104984.6|104934.6|104980.7|104930.7|38
1727672310000|2024-09-30 04:58:30|104984.1|104934.1|104983.8|104933.8|104984.5|104934.5|104981.8|104931.8|57
1727672320000|2024-09-30 04:58:40|104983.7|104933.7|104983|104933|104984.1|104934.1|104982|104932|45
1727672330000|2024-09-30 04:58:50|104982.9|104932.9|104981.1|104931.1|104982.9|104932.9|104980|104930|5
1727672340000|2024-09-30 04:59:00|104981.5|104931.5|104983|104933|104983|104933|104980.7|104930.7|40
1727672350000|2024-09-30 04:59:10|104982.4|104932.4|104983.2|104933.2|104983.2|104933.2|104980.7|104930.7|30
1727672360000|2024-09-30 04:59:20|104984.2|104934.2|104983.1|104933.1|104984.2|104934.2|104983.1|104933.1|3
1727672370000|2024-09-30 04:59:30|104982.8|104932.8|104982.8|104932.8|104983.1|104933.1|104982.8|104932.8|4
1727672380000|2024-09-30 04:59:40|104982.9|104932.9|104980.9|104930.9|104982.9|104932.9|104980|104930|15
1727672390000|2024-09-30 04:59:50|104980.8|104930.8|104979.9|104929.9|104980.9|104930.9|104979.8|104929.8|8
1727672400000|2024-09-30 05:00:00|104981|104931|104976.2|104926.2|104981|104931|104972.4|104922.4|66
1727672410000|2024-09-30 05:00:10|104975.8|104925.8|104974.8|104924.8|104976.1|104926.1|104971.8|104921.8|59
1727672420000|2024-09-30 05:00:20|104974.7|104924.7|104977.7|104927.7|104978.6|104928.6|104974.7|104924.7|53
1727672430000|2024-09-30 05:00:30|104978.1|104928.1|104981.1|104931.1|104984.6|104934.6|104977.9|104927.9|57
1727672440000|2024-09-30 05:00:40|104982|104932|104976.7|104926.7|104983.4|104933.4|104976|104926|66
1727672450000|2024-09-30 05:00:50|104976.5|104926.5|104975.8|104925.8|104976.8|104926.8|104973.7|104923.7|72
1727672460000|2024-09-30 05:01:00|104976.4|104926.4|104978.4|104928.4|104978.4|104928.4|104972.6|104922.6|42
1727672470000|2024-09-30 05:01:10|104978.5|104928.5|104975.8|104925.8|104978.6|104928.6|104972.8|104922.8|42
1727672480000|2024-09-30 05:01:20|104976.7|104926.7|104979.4|104929.4|104980|104930|104973.7|104923.7|34
1727672490000|2024-09-30 05:01:30|104979.7|104929.7|104981.9|104931.9|104982.8|104932.8|104978.2|104928.2|48
1727672500000|2024-09-30 05:01:40|104982|104932|104982.4|104932.4|104983.7|104933.7|104978.8|104928.8|46
1727672510000|2024-09-30 05:01:50|104982.5|104932.5|104982.8|104932.8|104983.8|104933.8|104976.4|104926.4|58
1727672520000|2024-09-30 05:02:00|104982.9|104932.9|104985.2|104935.2|104985.6|104935.6|104982.5|104932.5|31
1727672530000|2024-09-30 05:02:10|104984.5|104934.5|104980.2|104930.2|104985.9|104935.9|104979.2|104929.2|59
1727672540000|2024-09-30 05:02:20|104980.3|104930.3|104982.4|104932.4|104982.8|104932.8|104979.2|104929.2|52
1727672550000|2024-09-30 05:02:30|104982.7|104932.7|104978.4|104928.4|104983|104933|104977.5|104927.5|49
1727672560000|2024-09-30 05:02:40|104978.5|104928.5|104980.4|104930.4|104981.7|104931.7|104976.7|104926.7|47
1727672570000|2024-09-30 05:02:50|104980|104930|104970.9|104920.9|104980|104930|104969.8|104919.8|63
1727672580000|2024-09-30 05:03:00|104971.3|104921.3|104973.3|104923.3|104974.3|104924.3|104970.9|104920.9|72
1727672590000|2024-09-30 05:03:10|104973|104923|104967.7|104917.7|104977.9|104927.9|104967.5|104917.5|60
1727672600000|2024-09-30 05:03:20|104967|104917|104960.8|104910.8|104968.9|104918.9|104959.6|104909.6|42
1727672610000|2024-09-30 05:03:30|104961.2|104911.2|104962.9|104912.9|104962.9|104912.9|104960.9|104910.9|20
1727672620000|2024-09-30 05:03:40|104962.7|104912.7|104959.8|104909.8|104962.7|104912.7|104959.1|104909.1|40
1727672630000|2024-09-30 05:03:50|104960.8|104910.8|104960.2|104910.2|104962.8|104912.8|104959.4|104909.4|50
1727672640000|2024-09-30 05:04:00|104959.9|104909.9|104957.1|104907.1|104961.2|104911.2|104955.3|104905.3|32
1727672650000|2024-09-30 05:04:10|104957.5|104907.5|104956.7|104906.7|104961.5|104911.5|104954|104904|42
1727672660000|2024-09-30 05:04:20|104956.8|104906.8|104959.6|104909.6|104961.1|104911.1|104956.1|104906.1|58
1727672670000|2024-09-30 05:04:30|104959.4|104909.4|104960|104910|104961.4|104911.4|104957.8|104907.8|61
1727672680000|2024-09-30 05:04:40|104959.6|104909.6|104953.5|104903.5|104963|104913|104952.5|104902.5|64
1727672690000|2024-09-30 05:04:50|104953.3|104903.3|104950.4|104900.4|104953.7|104903.7|104950.2|104900.2|52
1727672700000|2024-09-30 05:05:00|104951.1|104901.1|104948.6|104898.6|104951.1|104901.1|104948.6|104898.6|38
1727672710000|2024-09-30 05:05:10|104948.7|104898.7|104951.3|104901.3|104952.4|104902.4|104948.7|104898.7|56
1727672720000|2024-09-30 05:05:20|104950.7|104900.7|104955.7|104905.7|104957.5|104907.5|104950.7|104900.7|61
1727672730000|2024-09-30 05:05:30|104955.8|104905.8|104951.5|104901.5|104956.1|104906.1|104950.9|104900.9|65
1727672740000|2024-09-30 05:05:40|104951.7|104901.7|104961.4|104911.4|104962.3|104912.3|104951.4|104901.4|63
1727672750000|2024-09-30 05:05:50|104961.8|104911.8|104965.6|104915.6|104967.6|104917.6|104960.7|104910.7|44
1727672760000|2024-09-30 05:06:00|104965.9|104915.9|104966.1|104916.1|104967.4|104917.4|104964.5|104914.5|61
1727672770000|2024-09-30 05:06:10|104966.6|104916.6|104961|104911|104967.6|104917.6|104959.9|104909.9|43
1727672780000|2024-09-30 05:06:20|104960.7|104910.7|104957.9|104907.9|104961.4|104911.4|104954.8|104904.8|61
1727672790000|2024-09-30 05:06:30|104958.2|104908.2|104957.3|104907.3|104959.3|104909.3|104956|104906|46
1727672800000|2024-09-30 05:06:40|104957.7|104907.7|104961.9|104911.9|104962.7|104912.7|104957|104907|63
1727672810000|2024-09-30 05:06:50|104961.8|104911.8|104961.1|104911.1|104964|104914|104959.7|104909.7|51
1727672820000|2024-09-30 05:07:00|104961|104911|104960.4|104910.4|104964.5|104914.5|104959.5|104909.5|53
1727672830000|2024-09-30 05:07:10|104960.3|104910.3|104957.4|104907.4|104961.6|104911.6|104957|104907|48
1727672840000|2024-09-30 05:07:20|104957.7|104907.7|104958.3|104908.3|104959.4|104909.4|104956.9|104906.9|58
1727672850000|2024-09-30 05:07:30|104958.2|104908.2|104955.9|104905.9|104965.5|104915.5|104952.3|104902.3|64
1727672860000|2024-09-30 05:07:40|104955.2|104905.2|104955.9|104905.9|104957.8|104907.8|104954.3|104904.3|54
1727672870000|2024-09-30 05:07:50|104956.2|104906.2|104956|104906|104962.3|104912.3|104956|104906|55
1727672880000|2024-09-30 05:08:00|104957|104907|104956.9|104906.9|104958.6|104908.6|104954.6|104904.6|59
1727672890000|2024-09-30 05:08:10|104957.4|104907.4|104953.4|104903.4|104958.1|104908.1|104952.8|104902.8|47
1727672900000|2024-09-30 05:08:20|104953.5|104903.5|104945.4|104895.4|104954.7|104904.7|104943.8|104893.8|48
1727672910000|2024-09-30 05:08:30|104945.7|104895.7|104948|104898|104948.3|104898.3|104944.5|104894.5|20
1727672920000|2024-09-30 05:08:40|104947.7|104897.7|104942.9|104892.9|104947.9|104897.9|104940.8|104890.8|23
1727672930000|2024-09-30 05:08:50|104943.1|104893.1|104942.9|104892.9|104944.9|104894.9|104941.9|104891.9|48
1727672940000|2024-09-30 05:09:00|104942.8|104892.8|104946.6|104896.6|104946.9|104896.9|104937|104887|68
1727672950000|2024-09-30 05:09:10|104946.7|104896.7|104945.2|104895.2|104946.7|104896.7|104942.6|104892.6|71
1727672960000|2024-09-30 05:09:20|104945.3|104895.3|104944.2|104894.2|104946.2|104896.2|104943.4|104893.4|53
1727672970000|2024-09-30 05:09:30|104943.9|104893.9|104940.1|104890.1|104945|104895|104935.2|104885.2|55
1727672980000|2024-09-30 05:09:40|104939.8|104889.8|104934.3|104884.3|104941.3|104891.3|104934|104884|54
1727672990000|2024-09-30 05:09:50|104933.6|104883.6|104934.7|104884.7|104937.7|104887.7|104932.5|104882.5|49
1727673000000|2024-09-30 05:10:00|104935.3|104885.3|104930.4|104880.4|104935.3|104885.3|104930|104880|20
1727673010000|2024-09-30 05:10:10|104931.6|104881.6|104932.3|104882.3|104933.8|104883.8|104930.3|104880.3|38
1727673020000|2024-09-30 05:10:20|104931.5|104881.5|104931.6|104881.6|104939.1|104889.1|104931.5|104881.5|64
1727673030000|2024-09-30 05:10:30|104932.9|104882.9|104931.4|104881.4|104933.5|104883.5|104931|104881|42
1727673040000|2024-09-30 05:10:40|104932.2|104882.2|104937.6|104887.6|104937.6|104887.6|104931.7|104881.7|55
1727673050000|2024-09-30 05:10:50|104936.6|104886.6|104931.6|104881.6|104943.1|104893.1|104930.6|104880.6|56
1727673060000|2024-09-30 05:11:00|104931.7|104881.7|104932.5|104882.5|104936.5|104886.5|104930.4|104880.4|58
1727673070000|2024-09-30 05:11:10|104932.8|104882.8|104932.1|104882.1|104932.8|104882.8|104928.5|104878.5|56
1727673080000|2024-09-30 05:11:20|104931.8|104881.8|104946.1|104896.1|104946.9|104896.9|104931.7|104881.7|56
1727673090000|2024-09-30 05:11:30|104946.8|104896.8|104954.9|104904.9|104954.9|104904.9|104946.1|104896.1|34
1727673100000|2024-09-30 05:11:40|104954.5|104904.5|104948.2|104898.2|104954.5|104904.5|104946.7|104896.7|54
1727673110000|2024-09-30 05:11:50|104948|104898|104942.6|104892.6|104951.8|104901.8|104942.6|104892.6|47
1727673120000|2024-09-30 05:12:00|104942.9|104892.9|104942.2|104892.2|104946|104896|104929.8|104879.8|75
1727673130000|2024-09-30 05:12:10|104943.7|104893.7|104956.4|104906.4|104960.1|104910.1|104943.7|104893.7|51
1727673140000|2024-09-30 05:12:20|104956|104906|104950.2|104900.2|104956|104906|104948|104898|48
1727673150000|2024-09-30 05:12:30|104950.9|104900.9|104948.8|104898.8|104951.8|104901.8|104946.7|104896.7|44
1727673160000|2024-09-30 05:12:40|104948.1|104898.1|104948.6|104898.6|104950.4|104900.4|104947.3|104897.3|46
1727673170000|2024-09-30 05:12:50|104948.9|104898.9|104954.2|104904.2|104954.9|104904.9|104948.9|104898.9|30
1727673180000|2024-09-30 05:13:00|104953.3|104903.3|104959.3|104909.3|104962.6|104912.6|104953|104903|35
1727673190000|2024-09-30 05:13:10|104958.9|104908.9|104952.6|104902.6|104958.9|104908.9|104944.8|104894.8|36
1727673200000|2024-09-30 05:13:20|104952.1|104902.1|104957.5|104907.5|104958.4|104908.4|104951.4|104901.4|47
1727673210000|2024-09-30 05:13:30|104958.1|104908.1|104955.9|104905.9|104958.1|104908.1|104953.6|104903.6|34
1727673220000|2024-09-30 05:13:40|104955.8|104905.8|104957.4|104907.4|104958.5|104908.5|104953.4|104903.4|42
1727673230000|2024-09-30 05:13:50|104957.5|104907.5|104955.5|104905.5|104957.5|104907.5|104953.3|104903.3|19
1727673240000|2024-09-30 05:14:00|104956.3|104906.3|104958.4|104908.4|104958.7|104908.7|104955.8|104905.8|15
1727673250000|2024-09-30 05:14:10|104958.7|104908.7|104959.6|104909.6|104967.6|104917.6|104958.5|104908.5|49
1727673260000|2024-09-30 05:14:20|104959.1|104909.1|104955.7|104905.7|104959.8|104909.8|104952.7|104902.7|52
1727673270000|2024-09-30 05:14:30|104955.4|104905.4|104958.8|104908.8|104958.9|104908.9|104955.4|104905.4|37
1727673280000|2024-09-30 05:14:40|104959.1|104909.1|104963.1|104913.1|104967.7|104917.7|104959.1|104909.1|61
1727673290000|2024-09-30 05:14:50|104963.7|104913.7|104968.8|104918.8|104974.4|104924.4|104963.7|104913.7|49
1727673300000|2024-09-30 05:15:00|104969.3|104919.3|104972.2|104922.2|104973.7|104923.7|104966|104916|75
1727673310000|2024-09-30 05:15:10|104970.8|104920.8|104983.8|104933.8|104985.8|104935.8|104970.1|104920.1|44
1727673320000|2024-09-30 05:15:20|104983.9|104933.9|104975.4|104925.4|104984.4|104934.4|104975.4|104925.4|47
1727673330000|2024-09-30 05:15:30|104978.5|104928.5|104982.5|104932.5|104983|104933|104977.8|104927.8|39
1727673340000|2024-09-30 05:15:40|104982.1|104932.1|104978.1|104928.1|104982.1|104932.1|104976.1|104926.1|24
1727673350000|2024-09-30 05:15:50|104978.9|104928.9|104982.7|104932.7|104983.5|104933.5|104978.1|104928.1|41
1727673360000|2024-09-30 05:16:00|104983|104933|104974.8|104924.8|104983|104933|104972|104922|42
1727673370000|2024-09-30 05:16:10|104975.7|104925.7|104983.8|104933.8|104985.3|104935.3|104974.9|104924.9|60
1727673380000|2024-09-30 05:16:20|104983|104933|104964.4|104914.4|104984.2|104934.2|104961.6|104911.6|49
1727673390000|2024-09-30 05:16:30|104964.5|104914.5|104969.2|104919.2|104972.2|104922.2|104963.8|104913.8|39
1727673400000|2024-09-30 05:16:40|104971.5|104921.5|104966.6|104916.6|104971.9|104921.9|104965.1|104915.1|53
1727673410000|2024-09-30 05:16:50|104966.9|104916.9|104969.1|104919.1|104969.5|104919.5|104966.6|104916.6|20
1727673420000|2024-09-30 05:17:00|104968.8|104918.8|104967.8|104917.8|104969.9|104919.9|104967|104917|26
1727673430000|2024-09-30 05:17:10|104968.4|104918.4|104958|104908|104968.4|104918.4|104956.7|104906.7|32
1727673440000|2024-09-30 05:17:20|104957.5|104907.5|104971.4|104921.4|104972|104922|104957.5|104907.5|44
1727673450000|2024-09-30 05:17:30|104972.9|104922.9|104960.4|104910.4|104974.3|104924.3|104959.4|104909.4|56
1727673460000|2024-09-30 05:17:40|104960.3|104910.3|104964.9|104914.9|104964.9|104914.9|104959.7|104909.7|50
1727673470000|2024-09-30 05:17:50|104963.2|104913.2|104959|104909|104963.2|104913.2|104958.3|104908.3|49
1727673480000|2024-09-30 05:18:00|104958.6|104908.6|104962.8|104912.8|104964.5|104914.5|104958.3|104908.3|45
1727673490000|2024-09-30 05:18:10|104962.5|104912.5|104959.9|104909.9|104962.5|104912.5|104958|104908|40
1727673500000|2024-09-30 05:18:20|104960.2|104910.2|104961.8|104911.8|104963.4|104913.4|104960.2|104910.2|26
1727673510000|2024-09-30 05:18:30|104962|104912|104968.9|104918.9|104971.3|104921.3|104962|104912|53
1727673520000|2024-09-30 05:18:40|104968.3|104918.3|104964.2|104914.2|104970.1|104920.1|104963|104913|36
1727673530000|2024-09-30 05:18:50|104963.4|104913.4|104954.9|104904.9|104964.6|104914.6|104953.7|104903.7|36
1727673540000|2024-09-30 05:19:00|104955.1|104905.1|104953.4|104903.4|104955.1|104905.1|104953.4|104903.4|25
1727673550000|2024-09-30 05:19:10|104955|104905|104942.5|104892.5|104955.7|104905.7|104941.4|104891.4|42
1727673560000|2024-09-30 05:19:20|104942.3|104892.3|104942.2|104892.2|104944.2|104894.2|104940.2|104890.2|53
1727673570000|2024-09-30 05:19:30|104942.6|104892.6|104951|104901|104952.2|104902.2|104940.5|104890.5|50
1727673580000|2024-09-30 05:19:40|104951.5|104901.5|104948.3|104898.3|104958.1|104908.1|104945.2|104895.2|46
1727673590000|2024-09-30 05:19:50|104948.1|104898.1|104944.4|104894.4|104948.1|104898.1|104943.8|104893.8|38
1727673600000|2024-09-30 05:20:00|104944.3|104894.3|104956.5|104906.5|104957.8|104907.8|104944.3|104894.3|47
1727673610000|2024-09-30 05:20:10|104956.6|104906.6|104952|104902|104957.8|104907.8|104945.3|104895.3|47
1727673620000|2024-09-30 05:20:20|104953.7|104903.7|104951.2|104901.2|104962.5|104912.5|104942.9|104892.9|61
1727673630000|2024-09-30 05:20:30|104951.3|104901.3|104956.4|104906.4|104956.8|104906.8|104951.3|104901.3|41
1727673640000|2024-09-30 05:20:40|104956|104906|104956.8|104906.8|104957|104907|104955.6|104905.6|19
1727673650000|2024-09-30 05:20:50|104956.9|104906.9|104956.1|104906.1|104956.9|104906.9|104956|104906|11
1727673660000|2024-09-30 05:21:00|104955.5|104905.5|104956.3|104906.3|104957.1|104907.1|104955.2|104905.2|27
1727673670000|2024-09-30 05:21:10|104956.2|104906.2|104951.8|104901.8|104957.1|104907.1|104951.2|104901.2|42
1727673680000|2024-09-30 05:21:20|104952.5|104902.5|104955.5|104905.5|104956.1|104906.1|104952.4|104902.4|49
1727673690000|2024-09-30 05:21:30|104955.2|104905.2|104944.9|104894.9|104956.6|104906.6|104944.9|104894.9|52
1727673700000|2024-09-30 05:21:40|104941.2|104891.2|104956.2|104906.2|104956.2|104906.2|104938.7|104888.7|43
1727673710000|2024-09-30 05:21:50|104956|104906|104956.2|104906.2|104956.8|104906.8|104953.7|104903.7|24
1727673720000|2024-09-30 05:22:00|104956.5|104906.5|104957|104907|104957.1|104907.1|104954.5|104904.5|27
1727673730000|2024-09-30 05:22:10|104956.3|104906.3|104953.2|104903.2|104956.7|104906.7|104953.2|104903.2|17
1727673740000|2024-09-30 05:22:20|104953.8|104903.8|104955.1|104905.1|104956.7|104906.7|104953.5|104903.5|29
1727673750000|2024-09-30 05:22:30|104953.6|104903.6|104931.9|104881.9|104953.6|104903.6|104930.9|104880.9|58
1727673760000|2024-09-30 05:22:40|104931|104881|104934.8|104884.8|104939|104889|104930.1|104880.1|69
1727673770000|2024-09-30 05:22:50|104935.6|104885.6|104935|104885|104936.7|104886.7|104931.8|104881.8|61
1727673780000|2024-09-30 05:23:00|104934.3|104884.3|104929.8|104879.8|104939.9|104889.9|104928.7|104878.7|61
1727673790000|2024-09-30 05:23:10|104929.5|104879.5|104930.1|104880.1|104930.6|104880.6|104928.9|104878.9|42
1727673800000|2024-09-30 05:23:20|104930.5|104880.5|104926.2|104876.2|104932.1|104882.1|104926.2|104876.2|30
1727673810000|2024-09-30 05:23:30|104925.4|104875.4|104929.4|104879.4|104931.8|104881.8|104922.9|104872.9|66
1727673820000|2024-09-30 05:23:40|104929.3|104879.3|104930.1|104880.1|104933.9|104883.9|104929.3|104879.3|55
1727673830000|2024-09-30 05:23:50|104930.5|104880.5|104928.2|104878.2|104930.5|104880.5|104927.1|104877.1|58
1727673840000|2024-09-30 05:24:00|104928|104878|104928.3|104878.3|104929.7|104879.7|104926.9|104876.9|12
1727673850000|2024-09-30 05:24:10|104927.1|104877.1|104927.5|104877.5|104929.9|104879.9|104926.4|104876.4|68
1727673860000|2024-09-30 05:24:20|104926.9|104876.9|104925|104875|104928.7|104878.7|104923.8|104873.8|63
1727673870000|2024-09-30 05:24:30|104925.7|104875.7|104923.8|104873.8|104928.7|104878.7|104918.6|104868.6|59
1727673880000|2024-09-30 05:24:40|104922.1|104872.1|104911|104861|104923.9|104873.9|104908.1|104858.1|63
1727673890000|2024-09-30 05:24:50|104911.1|104861.1|104910.3|104860.3|104912.6|104862.6|104910.2|104860.2|46
1727673900000|2024-09-30 05:25:00|104910.2|104860.2|104909.3|104859.3|104911.6|104861.6|104909|104859|31
1727673910000|2024-09-30 05:25:10|104910|104860|104909.7|104859.7|104912.3|104862.3|104909|104859|49
1727673920000|2024-09-30 05:25:20|104909.2|104859.2|104909.2|104859.2|104910.3|104860.3|104907.9|104857.9|39
1727673930000|2024-09-30 05:25:30|104909|104859|104914.6|104864.6|104914.6|104864.6|104907.8|104857.8|53
1727673940000|2024-09-30 05:25:40|104913.3|104863.3|104916.9|104866.9|104922.9|104872.9|104911.2|104861.2|59
1727673950000|2024-09-30 05:25:50|104916.6|104866.6|104923.2|104873.2|104923.2|104873.2|104916.4|104866.4|22
1727673960000|2024-09-30 05:26:00|104923.1|104873.1|104920|104870|104926.9|104876.9|104916.7|104866.7|53
1727673970000|2024-09-30 05:26:10|104919.7|104869.7|104925.5|104875.5|104930.3|104880.3|104919.7|104869.7|49
1727673980000|2024-09-30 05:26:20|104925.4|104875.4|104924.5|104874.5|104927.7|104877.7|104924.3|104874.3|38
1727673990000|2024-09-30 05:26:30|104924.6|104874.6|104923.2|104873.2|104926|104876|104922.9|104872.9|44
1727674000000|2024-09-30 05:26:40|104923|104873|104922.4|104872.4|104924.6|104874.6|104920.9|104870.9|52
1727674010000|2024-09-30 05:26:50|104922.7|104872.7|104923.4|104873.4|104925.3|104875.3|104922.7|104872.7|47
1727674020000|2024-09-30 05:27:00|104924.1|104874.1|104925.2|104875.2|104926.9|104876.9|104923.1|104873.1|39
1727674030000|2024-09-30 05:27:10|104925.1|104875.1|104923.4|104873.4|104926.1|104876.1|104922.7|104872.7|68
1727674040000|2024-09-30 05:27:20|104923.3|104873.3|104923|104873|104925.4|104875.4|104921.9|104871.9|62
1727674050000|2024-09-30 05:27:30|104922.8|104872.8|104926.5|104876.5|104926.5|104876.5|104922.7|104872.7|66
1727674060000|2024-09-30 05:27:40|104927.7|104877.7|104924.5|104874.5|104927.7|104877.7|104923.4|104873.4|44
1727674070000|2024-09-30 05:27:50|104923.8|104873.8|104927.8|104877.8|104930.3|104880.3|104923.6|104873.6|65
1727674080000|2024-09-30 05:28:00|104927.4|104877.4|104925.8|104875.8|104928|104878|104924.6|104874.6|60
1727674090000|2024-09-30 05:28:10|104925.1|104875.1|104925|104875|104927.4|104877.4|104924.2|104874.2|54
1727674100000|2024-09-30 05:28:20|104926.4|104876.4|104927.8|104877.8|104933.5|104883.5|104925.4|104875.4|61
1727674110000|2024-09-30 05:28:30|104928.2|104878.2|104936.9|104886.9|104940.3|104890.3|104927.8|104877.8|37
1727674120000|2024-09-30 05:28:40|104937.7|104887.7|104936|104886|104938.4|104888.4|104935|104885|24
1727674130000|2024-09-30 05:28:50|104936.7|104886.7|104936.5|104886.5|104938.3|104888.3|104934.9|104884.9|27
1727674140000|2024-09-30 05:29:00|104936.8|104886.8|104937.3|104887.3|104938.5|104888.5|104935.1|104885.1|39
1727674150000|2024-09-30 05:29:10|104936.4|104886.4|104938.9|104888.9|104941.3|104891.3|104936.4|104886.4|58
1727674160000|2024-09-30 05:29:20|104938.2|104888.2|104937.4|104887.4|104938.9|104888.9|104936.7|104886.7|55
1727674170000|2024-09-30 05:29:30|104937.3|104887.3|104938.5|104888.5|104939.7|104889.7|104936.9|104886.9|47
1727674180000|2024-09-30 05:29:40|104939|104889|104938.2|104888.2|104940.9|104890.9|104936.5|104886.5|55
1727674190000|2024-09-30 05:29:50|104938.9|104888.9|104937.4|104887.4|104939.7|104889.7|104936.6|104886.6|49
1727674200000|2024-09-30 05:30:00|104937.2|104887.2|104936.8|104886.8|104940.6|104890.6|104934.3|104884.3|61
1727674210000|2024-09-30 05:30:10|104936.6|104886.6|104936.8|104886.8|104939|104889|104936.3|104886.3|52
1727674220000|2024-09-30 05:30:20|104936.7|104886.7|104935.9|104885.9|104937.4|104887.4|104933.4|104883.4|51
1727674230000|2024-09-30 05:30:30|104935.5|104885.5|104924.4|104874.4|104935.5|104885.5|104921.3|104871.3|45
1727674240000|2024-09-30 05:30:40|104923.6|104873.6|104939.3|104889.3|104941.6|104891.6|104923.6|104873.6|41
1727674250000|2024-09-30 05:30:50|104939.1|104889.1|104939|104889|104940|104890|104935|104885|21
1727674260000|2024-09-30 05:31:00|104939.4|104889.4|104941.8|104891.8|104941.8|104891.8|104939|104889|25
1727674270000|2024-09-30 05:31:10|104942.2|104892.2|104959.8|104909.8|104959.8|104909.8|104937.1|104887.1|48
1727674280000|2024-09-30 05:31:20|104960|104910|104958.3|104908.3|104960|104910|104956.9|104906.9|36
1727674290000|2024-09-30 05:31:30|104958.4|104908.4|104956.7|104906.7|104958.4|104908.4|104955.8|104905.8|42
1727674300000|2024-09-30 05:31:40|104957.8|104907.8|104957.6|104907.6|104959.1|104909.1|104956.9|104906.9|49
1727674310000|2024-09-30 05:31:50|104957.7|104907.7|104958.4|104908.4|104959.1|104909.1|104956.5|104906.5|52
1727674320000|2024-09-30 05:32:00|104957.7|104907.7|104958.5|104908.5|104963|104913|104956.6|104906.6|57
1727674330000|2024-09-30 05:32:10|104957.7|104907.7|104957.5|104907.5|104958.5|104908.5|104954.5|104904.5|47
1727674340000|2024-09-30 05:32:20|104958.2|104908.2|104938.8|104888.8|104960.5|104910.5|104937.7|104887.7|65
1727674350000|2024-09-30 05:32:30|104938.6|104888.6|104939|104889|104940.3|104890.3|104936.7|104886.7|45
1727674360000|2024-09-30 05:32:40|104940.5|104890.5|104936.9|104886.9|104940.5|104890.5|104934.9|104884.9|53
1727674370000|2024-09-30 05:32:50|104937.2|104887.2|104935.4|104885.4|104943.9|104893.9|104933.5|104883.5|60
1727674380000|2024-09-30 05:33:00|104934.7|104884.7|104941|104891|104941.2|104891.2|104930.4|104880.4|43
1727674390000|2024-09-30 05:33:10|104941.2|104891.2|104932|104882|104942.1|104892.1|104928.7|104878.7|25
1727674400000|2024-09-30 05:33:20|104932.4|104882.4|104930|104880|104935.2|104885.2|104930|104880|33
1727674410000|2024-09-30 05:33:30|104930.6|104880.6|104931.9|104881.9|104933.4|104883.4|104929.3|104879.3|41
1727674420000|2024-09-30 05:33:40|104932.1|104882.1|104935.7|104885.7|104941.3|104891.3|104932.1|104882.1|33
1727674430000|2024-09-30 05:33:50|104934.9|104884.9|104935.2|104885.2|104935.4|104885.4|104921.1|104871.1|45
1727674440000|2024-09-30 05:34:00|104934.6|104884.6|104940.3|104890.3|104942.8|104892.8|104927.7|104877.7|49
1727674450000|2024-09-30 05:34:10|104941.3|104891.3|104935.5|104885.5|104941.9|104891.9|104935.5|104885.5|26
1727674460000|2024-09-30 05:34:20|104936.4|104886.4|104937.6|104887.6|104937.8|104887.8|104934.3|104884.3|33
1727674470000|2024-09-30 05:34:30|104937.7|104887.7|104916|104866|104937.7|104887.7|104915.8|104865.8|49
1727674480000|2024-09-30 05:34:40|104915.9|104865.9|104917.9|104867.9|104919|104869|104915.8|104865.8|55
1727674490000|2024-09-30 05:34:50|104917.2|104867.2|104921.6|104871.6|104922.9|104872.9|104916.1|104866.1|43
1727674500000|2024-09-30 05:35:00|104920.9|104870.9|104931|104881|104933.7|104883.7|104920|104870|43
1727674510000|2024-09-30 05:35:10|104931.3|104881.3|104928.2|104878.2|104931.6|104881.6|104924.4|104874.4|39
1727674520000|2024-09-30 05:35:20|104926.8|104876.8|104918.6|104868.6|104927.8|104877.8|104917.2|104867.2|61
1727674530000|2024-09-30 05:35:30|104918.8|104868.8|104929.4|104879.4|104929.4|104879.4|104916.5|104866.5|66
1727674540000|2024-09-30 05:35:40|104929.2|104879.2|104917.8|104867.8|104931.3|104881.3|104915.4|104865.4|52
1727674550000|2024-09-30 05:35:50|104918.5|104868.5|104914.7|104864.7|104918.5|104868.5|104914.2|104864.2|62
1727674560000|2024-09-30 05:36:00|104915.1|104865.1|104915.7|104865.7|104917.4|104867.4|104914.7|104864.7|67
1727674570000|2024-09-30 05:36:10|104915.5|104865.5|104913.1|104863.1|104915.5|104865.5|104911.8|104861.8|62
1727674580000|2024-09-30 05:36:20|104913.3|104863.3|104915.1|104865.1|104919.6|104869.6|104911.4|104861.4|62
1727674590000|2024-09-30 05:36:30|104914.4|104864.4|104912|104862|104917|104867|104910.7|104860.7|70
1727674600000|2024-09-30 05:36:40|104911.1|104861.1|104914.1|104864.1|104918.3|104868.3|104909.9|104859.9|55
1727674610000|2024-09-30 05:36:50|104913.3|104863.3|104913.2|104863.2|104916.1|104866.1|104910.6|104860.6|50
1727674620000|2024-09-30 05:37:00|104913.6|104863.6|104924.8|104874.8|104927.2|104877.2|104913.2|104863.2|49
1727674630000|2024-09-30 05:37:10|104924|104874|104925.9|104875.9|104928.6|104878.6|104923.4|104873.4|61
1727674640000|2024-09-30 05:37:20|104925.7|104875.7|104927.2|104877.2|104928.3|104878.3|104925.1|104875.1|46
1727674650000|2024-09-30 05:37:30|104927.7|104877.7|104923|104873|104927.7|104877.7|104922.6|104872.6|48
1727674660000|2024-09-30 05:37:40|104922.9|104872.9|104921.9|104871.9|104932.6|104882.6|104921|104871|64
1727674670000|2024-09-30 05:37:50|104921.8|104871.8|104927.9|104877.9|104928.1|104878.1|104921.8|104871.8|39
1727674680000|2024-09-30 05:38:00|104928.4|104878.4|104925.6|104875.6|104929.1|104879.1|104925.6|104875.6|49
1727674690000|2024-09-30 05:38:10|104926.3|104876.3|104925.9|104875.9|104927|104877|104923.8|104873.8|53
1727674700000|2024-09-30 05:38:20|104926.6|104876.6|104923.1|104873.1|104928.1|104878.1|104922.8|104872.8|50
1727674710000|2024-09-30 05:38:30|104923.8|104873.8|104924|104874|104926.6|104876.6|104923.5|104873.5|67
1727674720000|2024-09-30 05:38:40|104924.6|104874.6|104931|104881|104932.8|104882.8|104923.7|104873.7|68
1727674730000|2024-09-30 05:38:50|104930.4|104880.4|104925.8|104875.8|104930.6|104880.6|104923.4|104873.4|68
1727674740000|2024-09-30 05:39:00|104925.5|104875.5|104918.1|104868.1|104926.4|104876.4|104918.1|104868.1|61
1727674750000|2024-09-30 05:39:10|104918.3|104868.3|104916.4|104866.4|104918.3|104868.3|104914|104864|69
1727674760000|2024-09-30 05:39:20|104916.3|104866.3|104925.5|104875.5|104927.4|104877.4|104915|104865|71
1727674770000|2024-09-30 05:39:30|104924.8|104874.8|104924.3|104874.3|104926.4|104876.4|104923.3|104873.3|44
1727674780000|2024-09-30 05:39:40|104923.1|104873.1|104915.3|104865.3|104923.2|104873.2|104914|104864|63
1727674790000|2024-09-30 05:39:50|104914.8|104864.8|104913.8|104863.8|104916.5|104866.5|104913.4|104863.4|39
1727674800000|2024-09-30 05:40:00|104913.4|104863.4|104914.3|104864.3|104915.7|104865.7|104912|104862|37
1727674810000|2024-09-30 05:40:10|104915.5|104865.5|104913.7|104863.7|104915.5|104865.5|104912|104862|43
1727674820000|2024-09-30 05:40:20|104913.9|104863.9|104913.4|104863.4|104914.1|104864.1|104911.2|104861.2|48
1727674830000|2024-09-30 05:40:30|104913.6|104863.6|104927.7|104877.7|104929.4|104879.4|104913.3|104863.3|76
1727674840000|2024-09-30 05:40:40|104928|104878|104927|104877|104930.3|104880.3|104926.3|104876.3|68
1727674850000|2024-09-30 05:40:50|104927.5|104877.5|104926.2|104876.2|104930.3|104880.3|104924.7|104874.7|70
1727674860000|2024-09-30 05:41:00|104925.9|104875.9|104927.2|104877.2|104927.8|104877.8|104924.5|104874.5|64
1727674870000|2024-09-30 05:41:10|104927.6|104877.6|104923|104873|104927.6|104877.6|104921|104871|52
1727674880000|2024-09-30 05:41:20|104923.1|104873.1|104920.4|104870.4|104923.4|104873.4|104919.5|104869.5|47
1727674890000|2024-09-30 05:41:30|104920.6|104870.6|104919.7|104869.7|104924|104874|104919.7|104869.7|30
1727674900000|2024-09-30 05:41:40|104920|104870|104921.3|104871.3|104922|104872|104916.3|104866.3|20
1727674910000|2024-09-30 05:41:50|104920.5|104870.5|104914.7|104864.7|104920.9|104870.9|104914.1|104864.1|46
1727674920000|2024-09-30 05:42:00|104914.6|104864.6|104919|104869|104920.8|104870.8|104913.7|104863.7|62
1727674930000|2024-09-30 05:42:10|104919.7|104869.7|104918.7|104868.7|104920|104870|104917.7|104867.7|17
1727674940000|2024-09-30 05:42:20|104918.5|104868.5|104920|104870|104920.5|104870.5|104916.9|104866.9|32
1727674950000|2024-09-30 05:42:30|104919.9|104869.9|104917.5|104867.5|104921.1|104871.1|104916.5|104866.5|70
1727674960000|2024-09-30 05:42:40|104919.1|104869.1|104916.4|104866.4|104920.1|104870.1|104916.2|104866.2|60
1727674970000|2024-09-30 05:42:50|104916.5|104866.5|104910.8|104860.8|104918.9|104868.9|104908.7|104858.7|46
1727674980000|2024-09-30 05:43:00|104911.9|104861.9|104910.2|104860.2|104912.6|104862.6|104909.6|104859.6|19
1727674990000|2024-09-30 05:43:10|104911.4|104861.4|104911.5|104861.5|104912.3|104862.3|104910.2|104860.2|29
1727675000000|2024-09-30 05:43:20|104911.6|104861.6|104911.2|104861.2|104913|104863|104909.8|104859.8|48
1727675010000|2024-09-30 05:43:30|104910.9|104860.9|104909.1|104859.1|104911.3|104861.3|104908.6|104858.6|25
1727675020000|2024-09-30 05:43:40|104908.9|104858.9|104909.1|104859.1|104910.5|104860.5|104907.8|104857.8|26
1727675030000|2024-09-30 05:43:50|104908.8|104858.8|104892|104842|104909|104859|104891.3|104841.3|49
1727675040000|2024-09-30 05:44:00|104892.3|104842.3|104891.7|104841.7|104894.2|104844.2|104890.6|104840.6|44
1727675050000|2024-09-30 05:44:10|104892.6|104842.6|104891.9|104841.9|104893.1|104843.1|104889.8|104839.8|64
1727675060000|2024-09-30 05:44:20|104892.2|104842.2|104890.4|104840.4|104894.5|104844.5|104890.4|104840.4|43
1727675070000|2024-09-30 05:44:30|104891.3|104841.3|104890.7|104840.7|104892.4|104842.4|104890|104840|28
1727675080000|2024-09-30 05:44:40|104891.9|104841.9|104886.1|104836.1|104892.9|104842.9|104885.9|104835.9|41
1727675090000|2024-09-30 05:44:50|104886.4|104836.4|104886.3|104836.3|104890.4|104840.4|104885.1|104835.1|55
1727675100000|2024-09-30 05:45:00|104886.9|104836.9|104886|104836|104886.9|104836.9|104884.2|104834.2|19
1727675110000|2024-09-30 05:45:10|104886.6|104836.6|104888.3|104838.3|104889.1|104839.1|104882.4|104832.4|48
1727675120000|2024-09-30 05:45:20|104888.8|104838.8|104895.3|104845.3|104895.3|104845.3|104886.9|104836.9|64
1727675130000|2024-09-30 05:45:30|104893.7|104843.7|104895.7|104845.7|104896|104846|104893.7|104843.7|17
1727675140000|2024-09-30 05:45:40|104895.9|104845.9|104894.9|104844.9|104897.2|104847.2|104891|104841|25
1727675150000|2024-09-30 05:45:50|104893.9|104843.9|104886.6|104836.6|104893.9|104843.9|104885.8|104835.8|40
1727675160000|2024-09-30 05:46:00|104885.6|104835.6|104885.6|104835.6|104886.8|104836.8|104883.8|104833.8|40
1727675170000|2024-09-30 05:46:10|104885.8|104835.8|104886|104836|104886.3|104836.3|104884.2|104834.2|29
1727675180000|2024-09-30 05:46:20|104886.3|104836.3|104886.2|104836.2|104887.5|104837.5|104885.5|104835.5|24
1727675190000|2024-09-30 05:46:30|104885.2|104835.2|104885.1|104835.1|104886.3|104836.3|104883.7|104833.7|17
1727675200000|2024-09-30 05:46:40|104885.2|104835.2|104885.4|104835.4|104887.4|104837.4|104884.6|104834.6|13
1727675210000|2024-09-30 05:46:50|104885.1|104835.1|104897.2|104847.2|104897.5|104847.5|104885.1|104835.1|33
1727675220000|2024-09-30 05:47:00|104896.9|104846.9|104898.3|104848.3|104898.3|104848.3|104896.9|104846.9|15
1727675230000|2024-09-30 05:47:10|104898.4|104848.4|104907.6|104857.6|104909|104859|104897.9|104847.9|27
1727675240000|2024-09-30 05:47:20|104907.3|104857.3|104906.7|104856.7|104909.1|104859.1|104901|104851|45
1727675250000|2024-09-30 05:47:30|104906.6|104856.6|104906.2|104856.2|104908|104858|104904.9|104854.9|31
1727675260000|2024-09-30 05:47:40|104906.4|104856.4|104905.5|104855.5|104906.6|104856.6|104903.8|104853.8|25
1727675270000|2024-09-30 05:47:50|104905.1|104855.1|104904.9|104854.9|104905.6|104855.6|104898.1|104848.1|40
1727675280000|2024-09-30 05:48:00|104903.5|104853.5|104906|104856|104907.3|104857.3|104903.5|104853.5|15
1727675290000|2024-09-30 05:48:10|104907.4|104857.4|104909.2|104859.2|104909.2|104859.2|104900.4|104850.4|20
1727675300000|2024-09-30 05:48:20|104909.3|104859.3|104910.6|104860.6|104911.2|104861.2|104907.7|104857.7|39
1727675310000|2024-09-30 05:48:30|104909.4|104859.4|104910.8|104860.8|104912.7|104862.7|104909.4|104859.4|40
1727675320000|2024-09-30 05:48:40|104911.8|104861.8|104907.8|104857.8|104912.2|104862.2|104907.1|104857.1|58
1727675330000|2024-09-30 05:48:50|104907.6|104857.6|104908.5|104858.5|104908.5|104858.5|104907|104857|21
1727675340000|2024-09-30 05:49:00|104907|104857|104913.3|104863.3|104913.4|104863.4|104907|104857|39
1727675350000|2024-09-30 05:49:10|104913.4|104863.4|104916.4|104866.4|104916.8|104866.8|104913.3|104863.3|27
1727675360000|2024-09-30 05:49:20|104916.6|104866.6|104914.6|104864.6|104917.4|104867.4|104914.6|104864.6|8
1727675370000|2024-09-30 05:49:30|104910.2|104860.2|104912.8|104862.8|104913.9|104863.9|104907.4|104857.4|42
1727675380000|2024-09-30 05:49:40|104912.7|104862.7|104924|104874|104924.6|104874.6|104912.6|104862.6|49
1727675390000|2024-09-30 05:49:50|104925.8|104875.8|104922.2|104872.2|104925.8|104875.8|104922.2|104872.2|10
1727675400000|2024-09-30 05:50:00|104923.7|104873.7|104926.6|104876.6|104929|104879|104919.9|104869.9|46
1727675410000|2024-09-30 05:50:10|104926.4|104876.4|104927.2|104877.2|104928.6|104878.6|104922.9|104872.9|34
1727675420000|2024-09-30 05:50:20|104925.5|104875.5|104925.7|104875.7|104926.7|104876.7|104924.6|104874.6|13
1727675430000|2024-09-30 05:50:30|104925.4|104875.4|104914.1|104864.1|104927|104877|104910.6|104860.6|49
1727675440000|2024-09-30 05:50:40|104915.3|104865.3|104915|104865|104915.9|104865.9|104913.5|104863.5|34
1727675450000|2024-09-30 05:50:50|104914.7|104864.7|104913.8|104863.8|104915.4|104865.4|104912.2|104862.2|51
1727675460000|2024-09-30 05:51:00|104913.5|104863.5|104913.9|104863.9|104914.2|104864.2|104910.2|104860.2|60
1727675470000|2024-09-30 05:51:10|104913.7|104863.7|104912|104862|104914.5|104864.5|104910.9|104860.9|49
1727675480000|2024-09-30 05:51:20|104912.2|104862.2|104915.3|104865.3|104915.3|104865.3|104911.8|104861.8|59
1727675490000|2024-09-30 05:51:30|104915.2|104865.2|104922.1|104872.1|104924.4|104874.4|104914|104864|53
1727675500000|2024-09-30 05:51:40|104922|104872|104919.3|104869.3|104923.4|104873.4|104919.3|104869.3|25
1727675510000|2024-09-30 05:51:50|104918|104868|104927.1|104877.1|104929.4|104879.4|104914.9|104864.9|45
1727675520000|2024-09-30 05:52:00|104926.8|104876.8|104913.9|104863.9|104926.8|104876.8|104912.6|104862.6|61
1727675530000|2024-09-30 05:52:10|104913.4|104863.4|104911.7|104861.7|104914.4|104864.4|104910.7|104860.7|51
1727675540000|2024-09-30 05:52:20|104911.3|104861.3|104911|104861|104912.6|104862.6|104910|104860|57
1727675550000|2024-09-30 05:52:30|104910.9|104860.9|104907.5|104857.5|104911.1|104861.1|104907|104857|30
1727675560000|2024-09-30 05:52:40|104907.9|104857.9|104911|104861|104912.2|104862.2|104905.3|104855.3|53
1727675570000|2024-09-30 05:52:50|104909.6|104859.6|104907.1|104857.1|104910.4|104860.4|104907|104857|60
1727675580000|2024-09-30 05:53:00|104907|104857|104907.3|104857.3|104912.2|104862.2|104899.9|104849.9|68
1727675590000|2024-09-30 05:53:10|104907.5|104857.5|104906.7|104856.7|104908.9|104858.9|104906.4|104856.4|24
1727675600000|2024-09-30 05:53:20|104907.1|104857.1|104906.9|104856.9|104907.8|104857.8|104906.9|104856.9|15
1727675610000|2024-09-30 05:53:30|104907|104857|104906.9|104856.9|104908.4|104858.4|104905.6|104855.6|24
1727675620000|2024-09-30 05:53:40|104907.2|104857.2|104917.1|104867.1|104917.3|104867.3|104907.2|104857.2|35
1727675630000|2024-09-30 05:53:50|104917.7|104867.7|104917.3|104867.3|104917.7|104867.7|104914|104864|18
1727675640000|2024-09-30 05:54:00|104917.2|104867.2|104914.3|104864.3|104917.4|104867.4|104911.3|104861.3|54
1727675650000|2024-09-30 05:54:10|104913.8|104863.8|104910.6|104860.6|104916.9|104866.9|104908.8|104858.8|29
1727675660000|2024-09-30 05:54:20|104910.7|104860.7|104909.3|104859.3|104910.7|104860.7|104909.2|104859.2|8
1727675670000|2024-09-30 05:54:30|104909.4|104859.4|104908.8|104858.8|104911.7|104861.7|104907.4|104857.4|33
1727675680000|2024-09-30 05:54:40|104909.1|104859.1|104914.5|104864.5|104917.7|104867.7|104909.1|104859.1|53
1727675690000|2024-09-30 05:54:50|104915.7|104865.7|104922.8|104872.8|104922.8|104872.8|104915.7|104865.7|30
1727675700000|2024-09-30 05:55:00|104926.6|104876.6|104914|104864|104928.8|104878.8|104913.9|104863.9|58
1727675710000|2024-09-30 05:55:10|104914.1|104864.1|104916.7|104866.7|104916.7|104866.7|104907.8|104857.8|72
1727675720000|2024-09-30 05:55:20|104914.4|104864.4|104908.4|104858.4|104915.4|104865.4|104907.6|104857.6|52
1727675730000|2024-09-30 05:55:30|104908|104858|104910.6|104860.6|104916.1|104866.1|104905.2|104855.2|59
1727675740000|2024-09-30 05:55:40|104910.1|104860.1|104909.3|104859.3|104911.4|104861.4|104905.5|104855.5|47
1727675750000|2024-09-30 05:55:50|104908.9|104858.9|104915.6|104865.6|104918.8|104868.8|104908.9|104858.9|61
1727675760000|2024-09-30 05:56:00|104914|104864|104912.1|104862.1|104914|104864|104910.5|104860.5|21
1727675770000|2024-09-30 05:56:10|104911.9|104861.9|104903.4|104853.4|104912.3|104862.3|104900.9|104850.9|31
1727675780000|2024-09-30 05:56:20|104904|104854|104909.4|104859.4|104911.8|104861.8|104904|104854|38
1727675790000|2024-09-30 05:56:30|104909|104859|104906.2|104856.2|104910.7|104860.7|104905.2|104855.2|54
1727675800000|2024-09-30 05:56:40|104906.3|104856.3|104873.2|104823.2|104909.1|104859.1|104872.3|104822.3|42
1727675810000|2024-09-30 05:56:50|104872.8|104822.8|104881.3|104831.3|104881.3|104831.3|104871.6|104821.6|30
1727675820000|2024-09-30 05:57:00|104880.2|104830.2|104885.8|104835.8|104886.4|104836.4|104880.1|104830.1|18
1727675830000|2024-09-30 05:57:10|104886.2|104836.2|104886.5|104836.5|104888.6|104838.6|104886.2|104836.2|11
1727675840000|2024-09-30 05:57:20|104886.8|104836.8|104884|104834|104888|104838|104883.9|104833.9|27
1727675850000|2024-09-30 05:57:30|104883.6|104833.6|104877.1|104827.1|104883.6|104833.6|104875.3|104825.3|26
1727675860000|2024-09-30 05:57:40|104877|104827|104878.5|104828.5|104878.5|104828.5|104876.7|104826.7|16
1727675870000|2024-09-30 05:57:50|104877.8|104827.8|104878.8|104828.8|104879.6|104829.6|104875.9|104825.9|16
1727675880000|2024-09-30 05:58:00|104878.7|104828.7|104879.3|104829.3|104879.8|104829.8|104878|104828|20
1727675890000|2024-09-30 05:58:10|104879.1|104829.1|104876.5|104826.5|104879.2|104829.2|104875.8|104825.8|16
1727675900000|2024-09-30 05:58:20|104875.8|104825.8|104879.2|104829.2|104879.2|104829.2|104875.8|104825.8|13
1727675910000|2024-09-30 05:58:30|104879.7|104829.7|104877.1|104827.1|104879.8|104829.8|104877.1|104827.1|17
1727675920000|2024-09-30 05:58:40|104877.2|104827.2|104878.3|104828.3|104879.3|104829.3|104876.5|104826.5|10
1727675930000|2024-09-30 05:58:50|104877.9|104827.9|104876.4|104826.4|104879.4|104829.4|104876.4|104826.4|17
1727675940000|2024-09-30 05:59:00|104877.6|104827.6|104880.1|104830.1|104880.1|104830.1|104877.3|104827.3|24
1727675950000|2024-09-30 05:59:10|104879.6|104829.6|104879.3|104829.3|104879.9|104829.9|104874.4|104824.4|24
1727675960000|2024-09-30 05:59:20|104879.9|104829.9|104881.4|104831.4|104881.9|104831.9|104879.9|104829.9|11
1727675970000|2024-09-30 05:59:30|104881.8|104831.8|104892.2|104842.2|104892.3|104842.3|104881.8|104831.8|14
1727675980000|2024-09-30 05:59:40|104892.8|104842.8|104888.5|104838.5|104892.8|104842.8|104888.4|104838.4|27
1727675990000|2024-09-30 05:59:50|104888.7|104838.7|104879.3|104829.3|104890.1|104840.1|104879.3|104829.3|14
1727676000000|2024-09-30 06:00:00|104943.4|104808.2|104913.9|104863.9|104943.4|104863.9|104881.2|104792.2|51
1727676010000|2024-09-30 06:00:10|104911.5|104861.5|104891.2|104841.2|104913.5|104863.5|104890.7|104840.7|35
1727676020000|2024-09-30 06:00:20|104895|104845|104889.3|104839.3|104898.1|104848.1|104886.9|104836.9|27
1727676030000|2024-09-30 06:00:30|104889.5|104839.5|104870.3|104820.3|104889.5|104839.5|104870.3|104820.3|38
1727676040000|2024-09-30 06:00:40|104870.6|104820.6|104867.9|104817.9|104870.9|104820.9|104866.6|104816.6|22
1727676050000|2024-09-30 06:00:50|104867.8|104817.8|104866.9|104816.9|104868.5|104818.5|104866.5|104816.5|17
1727676060000|2024-09-30 06:01:00|104866.5|104816.5|104872.2|104822.2|104872.2|104822.2|104866.5|104816.5|22
1727676070000|2024-09-30 06:01:10|104872.5|104822.5|104874|104824|104878.4|104828.4|104872.5|104822.5|40
1727676080000|2024-09-30 06:01:20|104874.2|104824.2|104872.9|104822.9|104876.3|104826.3|104870.9|104820.9|26
1727676090000|2024-09-30 06:01:30|104872.4|104822.4|104871.9|104821.9|104873.8|104823.8|104869.9|104819.9|34
1727676100000|2024-09-30 06:01:40|104870.4|104820.4|104886.7|104836.7|104887.2|104837.2|104870.4|104820.4|62
1727676110000|2024-09-30 06:01:50|104886.6|104836.6|104879.2|104829.2|104888|104838|104879.2|104829.2|44
1727676120000|2024-09-30 06:02:00|104879.3|104829.3|104878.5|104828.5|104885.5|104835.5|104878.3|104828.3|60
1727676130000|2024-09-30 06:02:10|104878.6|104828.6|104881.4|104831.4|104882.6|104832.6|104876.3|104826.3|47
1727676140000|2024-09-30 06:02:20|104881.5|104831.5|104877.2|104827.2|104888.5|104838.5|104876.4|104826.4|57
1727676150000|2024-09-30 06:02:30|104878.2|104828.2|104880.3|104830.3|104880.8|104830.8|104877.6|104827.6|16
1727676160000|2024-09-30 06:02:40|104880.2|104830.2|104875.9|104825.9|104880.9|104830.9|104875.9|104825.9|39
1727676170000|2024-09-30 06:02:50|104876.1|104826.1|104876.4|104826.4|104876.6|104826.6|104875.3|104825.3|20
1727676180000|2024-09-30 06:03:00|104877.1|104827.1|104879.7|104829.7|104879.7|104829.7|104869.9|104819.9|37
1727676190000|2024-09-30 06:03:10|104880|104830|104878.5|104828.5|104880.2|104830.2|104876.6|104826.6|16
1727676200000|2024-09-30 06:03:20|104877.7|104827.7|104876.1|104826.1|104880.1|104830.1|104876.1|104826.1|41
1727676210000|2024-09-30 06:03:30|104876.6|104826.6|104876.3|104826.3|104878.7|104828.7|104875.8|104825.8|27
1727676220000|2024-09-30 06:03:40|104876.5|104826.5|104880.3|104830.3|104881.9|104831.9|104876.5|104826.5|25
1727676230000|2024-09-30 06:03:50|104880.6|104830.6|104879.7|104829.7|104880.6|104830.6|104878.8|104828.8|21
1727676240000|2024-09-30 06:04:00|104879.9|104829.9|104883|104833|104883|104833|104879.9|104829.9|19
1727676250000|2024-09-30 06:04:10|104883.1|104833.1|104885.1|104835.1|104886.1|104836.1|104881.1|104831.1|25
1727676260000|2024-09-30 06:04:20|104884.6|104834.6|104886.1|104836.1|104886.1|104836.1|104881.7|104831.7|16
1727676270000|2024-09-30 06:04:30|104885.9|104835.9|104881.6|104831.6|104885.9|104835.9|104878.3|104828.3|28
1727676280000|2024-09-30 06:04:40|104881.3|104831.3|104888.5|104838.5|104888.5|104838.5|104879.8|104829.8|34
1727676290000|2024-09-30 06:04:50|104888.1|104838.1|104885.8|104835.8|104888.1|104838.1|104883.3|104833.3|24
1727676300000|2024-09-30 06:05:00|104885.1|104835.1|104883.9|104833.9|104885.7|104835.7|104880.9|104830.9|25
1727676310000|2024-09-30 06:05:10|104884.1|104834.1|104883.1|104833.1|104884.8|104834.8|104881.6|104831.6|29
1727676320000|2024-09-30 06:05:20|104884|104834|104893|104843|104895.8|104845.8|104884|104834|44
1727676330000|2024-09-30 06:05:30|104893.8|104843.8|104897.6|104847.6|104899.8|104849.8|104893.7|104843.7|24
1727676340000|2024-09-30 06:05:40|104896.9|104846.9|104924.1|104874.1|104924.4|104874.4|104896.7|104846.7|41
1727676350000|2024-09-30 06:05:50|104923.8|104873.8|104929.7|104879.7|104931.5|104881.5|104920.3|104870.3|42
1727676360000|2024-09-30 06:06:00|104930.7|104880.7|104937.4|104887.4|104938.1|104888.1|104930.5|104880.5|30
1727676370000|2024-09-30 06:06:10|104937.5|104887.5|104932.3|104882.3|104939.3|104889.3|104931|104881|51
1727676380000|2024-09-30 06:06:20|104932.5|104882.5|104938|104888|104938.6|104888.6|104932.3|104882.3|19
1727676390000|2024-09-30 06:06:30|104938.1|104888.1|104939.4|104889.4|104939.4|104889.4|104936.3|104886.3|31
1727676400000|2024-09-30 06:06:40|104940.9|104890.9|104942.1|104892.1|104942.7|104892.7|104938.6|104888.6|33
1727676410000|2024-09-30 06:06:50|104942.6|104892.6|104941.7|104891.7|104943.1|104893.1|104940.4|104890.4|19
1727676420000|2024-09-30 06:07:00|104942.1|104892.1|104945|104895|104945.6|104895.6|104942.1|104892.1|29
1727676430000|2024-09-30 06:07:10|104945.6|104895.6|104960.1|104910.1|104960.1|104910.1|104945|104895|24
1727676440000|2024-09-30 06:07:20|104959.9|104909.9|104951.1|104901.1|104959.9|104909.9|104949.6|104899.6|30
1727676450000|2024-09-30 06:07:30|104950.4|104900.4|104951.6|104901.6|104952.5|104902.5|104949.7|104899.7|18
1727676460000|2024-09-30 06:07:40|104952.2|104902.2|104953|104903|104953.2|104903.2|104951.8|104901.8|16
1727676470000|2024-09-30 06:07:50|104952.6|104902.6|104945.2|104895.2|104953.2|104903.2|104940.4|104890.4|32
1727676480000|2024-09-30 06:08:00|104945.3|104895.3|104953.9|104903.9|104953.9|104903.9|104944.6|104894.6|39
1727676490000|2024-09-30 06:08:10|104953.7|104903.7|104953.4|104903.4|104953.8|104903.8|104952.4|104902.4|17
1727676500000|2024-09-30 06:08:20|104953.6|104903.6|104952.5|104902.5|104954.1|104904.1|104952.5|104902.5|11
1727676510000|2024-09-30 06:08:30|104952.1|104902.1|104950.9|104900.9|104953.9|104903.9|104949.1|104899.1|28
1727676520000|2024-09-30 06:08:40|104950.7|104900.7|104933.6|104883.6|104951.1|104901.1|104933.1|104883.1|27
1727676530000|2024-09-30 06:08:50|104933.3|104883.3|104937.2|104887.2|104937.5|104887.5|104933.3|104883.3|17
1727676540000|2024-09-30 06:09:00|104937.3|104887.3|104940|104890|104940|104890|104937.3|104887.3|27
1727676550000|2024-09-30 06:09:10|104940.6|104890.6|104940.9|104890.9|104940.9|104890.9|104939.1|104889.1|12
1727676560000|2024-09-30 06:09:20|104940.7|104890.7|104942|104892|104942.6|104892.6|104940.5|104890.5|29
1727676570000|2024-09-30 06:09:30|104943|104893|104944.2|104894.2|104944.4|104894.4|104940|104890|29
1727676580000|2024-09-30 06:09:40|104943.7|104893.7|104944.6|104894.6|104948.9|104898.9|104942|104892|23
1727676590000|2024-09-30 06:09:50|104944.3|104894.3|104947.1|104897.1|104947.3|104897.3|104944.3|104894.3|15
1727676600000|2024-09-30 06:10:00|104947.4|104897.4|104945.1|104895.1|104947.4|104897.4|104945.1|104895.1|13
1727676610000|2024-09-30 06:10:10|104945.6|104895.6|104936.5|104886.5|104946.4|104896.4|104935.7|104885.7|26
1727676620000|2024-09-30 06:10:20|104936.9|104886.9|104934.8|104884.8|104937.4|104887.4|104933.4|104883.4|14
1727676630000|2024-09-30 06:10:30|104935|104885|104937|104887|104938.8|104888.8|104935|104885|17
1727676640000|2024-09-30 06:10:40|104936.3|104886.3|104941.5|104891.5|104941.5|104891.5|104936.3|104886.3|15
1727676650000|2024-09-30 06:10:50|104941.6|104891.6|104937.6|104887.6|104942.4|104892.4|104937.6|104887.6|12
1727676660000|2024-09-30 06:11:00|104937.3|104887.3|104936.1|104886.1|104938.4|104888.4|104935.6|104885.6|18
1727676670000|2024-09-30 06:11:10|104936.2|104886.2|104937.5|104887.5|104937.5|104887.5|104935.7|104885.7|11
1727676680000|2024-09-30 06:11:20|104937.9|104887.9|104944.3|104894.3|104944.4|104894.4|104937.9|104887.9|23
1727676690000|2024-09-30 06:11:30|104944.2|104894.2|104943.3|104893.3|104944.2|104894.2|104941.6|104891.6|20
1727676700000|2024-09-30 06:11:40|104943.6|104893.6|104941.2|104891.2|104945.5|104895.5|104940.6|104890.6|29
1727676710000|2024-09-30 06:11:50|104942.6|104892.6|104938.9|104888.9|104943.8|104893.8|104938.9|104888.9|23
1727676720000|2024-09-30 06:12:00|104939|104889|104943.8|104893.8|104945.1|104895.1|104939|104889|29
1727676730000|2024-09-30 06:12:10|104943.4|104893.4|104938.6|104888.6|104943.6|104893.6|104938.3|104888.3|21
1727676740000|2024-09-30 06:12:20|104939.7|104889.7|104926.1|104876.1|104939.7|104889.7|104924.1|104874.1|26
1727676750000|2024-09-30 06:12:30|104926.4|104876.4|104936.7|104886.7|104942.7|104892.7|104926.1|104876.1|31
1727676760000|2024-09-30 06:12:40|104937.1|104887.1|104931.8|104881.8|104942.4|104892.4|104930.6|104880.6|23
1727676770000|2024-09-30 06:12:50|104931.2|104881.2|104934.1|104884.1|104934.9|104884.9|104931.2|104881.2|22
1727676780000|2024-09-30 06:13:00|104934.5|104884.5|104940.8|104890.8|104941.4|104891.4|104934|104884|34
1727676790000|2024-09-30 06:13:10|104940.9|104890.9|104938.8|104888.8|104940.9|104890.9|104937.6|104887.6|29
1727676800000|2024-09-30 06:13:20|104938.6|104888.6|104946.3|104896.3|104946.3|104896.3|104938.6|104888.6|37
1727676810000|2024-09-30 06:13:30|104946.6|104896.6|104940.1|104890.1|104948.9|104898.9|104940.1|104890.1|30
1727676820000|2024-09-30 06:13:40|104939.9|104889.9|104936.3|104886.3|104941|104891|104936.3|104886.3|14
1727676830000|2024-09-30 06:13:50|104935.9|104885.9|104934.9|104884.9|104935.9|104885.9|104931.7|104881.7|12
1727676840000|2024-09-30 06:14:00|104935.1|104885.1|104940.3|104890.3|104941.3|104891.3|104934.9|104884.9|13
1727676850000|2024-09-30 06:14:10|104940.2|104890.2|104943.9|104893.9|104944.7|104894.7|104940.2|104890.2|25
1727676860000|2024-09-30 06:14:20|104944.2|104894.2|104974.9|104924.9|104974.9|104924.9|104944.2|104894.2|42
1727676870000|2024-09-30 06:14:30|104975.2|104925.2|104971.5|104921.5|104976.6|104926.6|104968.6|104918.6|29
1727676880000|2024-09-30 06:14:40|104971.1|104921.1|104969.2|104919.2|104971.1|104921.1|104968.9|104918.9|9
1727676890000|2024-09-30 06:14:50|104969.6|104919.6|104969.8|104919.8|104971.7|104921.7|104969|104919|22
1727676900000|2024-09-30 06:15:00|104971.7|104921.7|104968.2|104918.2|104972.4|104922.4|104967.9|104917.9|18
1727676910000|2024-09-30 06:15:10|104968.1|104918.1|104969|104919|104969|104919|104968.1|104918.1|7
1727676920000|2024-09-30 06:15:20|104969.4|104919.4|104970.1|104920.1|104970.2|104920.2|104969.4|104919.4|9
1727676930000|2024-09-30 06:15:30|104969.7|104919.7|104965|104915|104969.7|104919.7|104962.6|104912.6|13
1727676940000|2024-09-30 06:15:40|104961.9|104911.9|104961.7|104911.7|104962.2|104912.2|104961|104911|16
1727676950000|2024-09-30 06:15:50|104961.9|104911.9|104960.9|104910.9|104962.6|104912.6|104959|104909|19
1727676960000|2024-09-30 06:16:00|104960.8|104910.8|104961.7|104911.7|104961.8|104911.8|104960.8|104910.8|7
1727676970000|2024-09-30 06:16:10|104962|104912|104964.2|104914.2|104965.2|104915.2|104961.5|104911.5|17
1727676980000|2024-09-30 06:16:20|104963.8|104913.8|104954.1|104904.1|104963.8|104913.8|104953.9|104903.9|27
1727676990000|2024-09-30 06:16:30|104953.3|104903.3|104953.9|104903.9|104954.5|104904.5|104952.6|104902.6|10
1727677000000|2024-09-30 06:16:40|104954|104904|104936.8|104886.8|104954|104904|104936.5|104886.5|27
1727677010000|2024-09-30 06:16:50|104937.2|104887.2|104938|104888|104938.4|104888.4|104937.2|104887.2|13
1727677020000|2024-09-30 06:17:00|104937.9|104887.9|104953.2|104903.2|104953.2|104903.2|104937.9|104887.9|23
1727677030000|2024-09-30 06:17:10|104954|104904|104971.5|104921.5|104971.5|104921.5|104954|104904|15
1727677040000|2024-09-30 06:17:20|104971.6|104921.6|104974.5|104924.5|104975.8|104925.8|104971.6|104921.6|15
1727677050000|2024-09-30 06:17:30|104974.4|104924.4|104976.3|104926.3|104978.6|104928.6|104974.4|104924.4|16
1727677060000|2024-09-30 06:17:40|104977.1|104927.1|104977.8|104927.8|104977.9|104927.9|104975.6|104925.6|11
1727677070000|2024-09-30 06:17:50|104977.6|104927.6|104976.8|104926.8|104978.5|104928.5|104975.6|104925.6|28
1727677080000|2024-09-30 06:18:00|104977.7|104927.7|105002.9|104952.9|105002.9|104952.9|104977.7|104927.7|26
1727677090000|2024-09-30 06:18:10|105002.5|104952.5|104994.1|104944.1|105002.8|104952.8|104994.1|104944.1|17
1727677100000|2024-09-30 06:18:20|104994.2|104944.2|104992.8|104942.8|104994.9|104944.9|104991.4|104941.4|23
1727677110000|2024-09-30 06:18:30|104993|104943|104993.7|104943.7|104993.9|104943.9|104991.9|104941.9|19
1727677120000|2024-09-30 06:18:40|104993.9|104943.9|104997.3|104947.3|104997.8|104947.8|104993.9|104943.9|20
1727677130000|2024-09-30 06:18:50|104997.6|104947.6|105000.1|104950.1|105000.4|104950.4|104997.6|104947.6|21
1727677140000|2024-09-30 06:19:00|105000.5|104950.5|105009.7|104959.7|105009.7|104959.7|105000.1|104950.1|16
1727677150000|2024-09-30 06:19:10|105009.9|104959.9|105024|104974|105024|104974|105009.8|104959.8|26
1727677160000|2024-09-30 06:19:20|105024.5|104974.5|105029.3|104979.3|105034.4|104984.4|105024.4|104974.4|34
1727677170000|2024-09-30 06:19:30|105028.6|104978.6|105021.2|104971.2|105028.9|104978.9|105020.2|104970.2|31
1727677180000|2024-09-30 06:19:40|105021.3|104971.3|105020.3|104970.3|105025.6|104975.6|105020.3|104970.3|17
1727677190000|2024-09-30 06:19:50|105020.9|104970.9|105075.8|105025.8|105075.8|105025.8|105020.9|104970.9|37
1727677200000|2024-09-30 06:20:00|105076.1|105026.1|105072.8|105022.8|105077.2|105027.2|105072.5|105022.5|24
1727677210000|2024-09-30 06:20:10|105072.7|105022.7|105049.8|104999.8|105072.7|105022.7|105049.8|104999.8|23
1727677220000|2024-09-30 06:20:20|105049.5|104999.5|105050.1|105000.1|105050.5|105000.5|105049.5|104999.5|12
1727677230000|2024-09-30 06:20:30|105050|105000|105057.7|105007.7|105058.1|105008.1|105049.4|104999.4|20
1727677240000|2024-09-30 06:20:40|105058.1|105008.1|105059.3|105009.3|105060.7|105010.7|105055.7|105005.7|22
1727677250000|2024-09-30 06:20:50|105059.4|105009.4|105051.1|105001.1|105059.4|105009.4|105047.9|104997.9|28
1727677260000|2024-09-30 06:21:00|105051.5|105001.5|105047.7|104997.7|105051.7|105001.7|105046.5|104996.5|31
1727677270000|2024-09-30 06:21:10|105047.4|104997.4|105029.5|104979.5|105047.4|104997.4|105029.4|104979.4|32
1727677280000|2024-09-30 06:21:20|105029.9|104979.9|105012.4|104962.4|105030.4|104980.4|105010.9|104960.9|32
1727677290000|2024-09-30 06:21:30|105012.8|104962.8|105023.3|104973.3|105025.3|104975.3|105012.8|104962.8|29
1727677300000|2024-09-30 06:21:40|105023.5|104973.5|105027.4|104977.4|105029|104979|105023.3|104973.3|23
1727677310000|2024-09-30 06:21:50|105025.6|104975.6|105036.3|104986.3|105036.3|104986.3|105022.1|104972.1|32
1727677320000|2024-09-30 06:22:00|105036.9|104986.9|105030|104980|105037.7|104987.7|105029.2|104979.2|27
1727677330000|2024-09-30 06:22:10|105029.5|104979.5|105013.7|104963.7|105029.7|104979.7|105013.6|104963.6|23
1727677340000|2024-09-30 06:22:20|105013.8|104963.8|105023|104973|105024.7|104974.7|105011.4|104961.4|35
1727677350000|2024-09-30 06:22:30|105022.9|104972.9|105018.5|104968.5|105022.9|104972.9|105017.7|104967.7|16
1727677360000|2024-09-30 06:22:40|105018.8|104968.8|105025.3|104975.3|105025.6|104975.6|105018.8|104968.8|26
1727677370000|2024-09-30 06:22:50|105025.5|104975.5|105023.5|104973.5|105027.5|104977.5|105018.3|104968.3|27
1727677380000|2024-09-30 06:23:00|105023.8|104973.8|105020.8|104970.8|105024.8|104974.8|105020.3|104970.3|17
1727677390000|2024-09-30 06:23:10|105021.7|104971.7|105014.7|104964.7|105039.1|104989.1|105014.4|104964.4|34
1727677400000|2024-09-30 06:23:20|105014.4|104964.4|105020|104970|105020.2|104970.2|105014.4|104964.4|25
1727677410000|2024-09-30 06:23:30|105021.5|104971.5|105025.9|104975.9|105028.1|104978.1|105021.5|104971.5|28
1727677420000|2024-09-30 06:23:40|105025.1|104975.1|105029.1|104979.1|105031|104981|105024.3|104974.3|19
1727677430000|2024-09-30 06:23:50|105028.9|104978.9|105028.1|104978.1|105028.9|104978.9|105024.7|104974.7|23
1727677440000|2024-09-30 06:24:00|105027.9|104977.9|105035.9|104985.9|105035.9|104985.9|105027.5|104977.5|17
1727677450000|2024-09-30 06:24:10|105036.5|104986.5|105023.4|104973.4|105036.6|104986.6|105023.3|104973.3|26
1727677460000|2024-09-30 06:24:20|105023.3|104973.3|105004.4|104954.4|105024|104974|105003.3|104953.3|31
1727677470000|2024-09-30 06:24:30|105005.3|104955.3|105023.5|104973.5|105023.7|104973.7|105004.4|104954.4|25
1727677480000|2024-09-30 06:24:40|105024|104974|105028.3|104978.3|105028.3|104978.3|105023.6|104973.6|11
1727677490000|2024-09-30 06:24:50|105028.5|104978.5|105040.7|104990.7|105040.7|104990.7|105028.5|104978.5|12
1727677500000|2024-09-30 06:25:00|105039.8|104989.8|105034.2|104984.2|105040.5|104990.5|105033.8|104983.8|30
1727677510000|2024-09-30 06:25:10|105034.1|104984.1|105031.9|104981.9|105034.1|104984.1|105030.8|104980.8|25
1727677520000|2024-09-30 06:25:20|105031.7|104981.7|105045.1|104995.1|105045.1|104995.1|105031.7|104981.7|27
1727677530000|2024-09-30 06:25:30|105045.4|104995.4|105048.9|104998.9|105050.1|105000.1|105045|104995|32
1727677540000|2024-09-30 06:25:40|105048.8|104998.8|105043.4|104993.4|105049|104999|105042.9|104992.9|23
1727677550000|2024-09-30 06:25:50|105042.9|104992.9|105043.4|104993.4|105044.9|104994.9|105038.2|104988.2|29
1727677560000|2024-09-30 06:26:00|105044.2|104994.2|105042|104992|105050.4|105000.4|105041.9|104991.9|33
1727677570000|2024-09-30 06:26:10|105041.8|104991.8|105039|104989|105042.2|104992.2|105038.8|104988.8|25
1727677580000|2024-09-30 06:26:20|105037.5|104987.5|105043.8|104993.8|105043.8|104993.8|105034.1|104984.1|25
1727677590000|2024-09-30 06:26:30|105043.9|104993.9|105039.8|104989.8|105043.9|104993.9|105039.4|104989.4|22
1727677600000|2024-09-30 06:26:40|105039.9|104989.9|105041.9|104991.9|105041.9|104991.9|105030.9|104980.9|34
1727677610000|2024-09-30 06:26:50|105041.6|104991.6|105033.5|104983.5|105041.8|104991.8|105032.7|104982.7|27
1727677620000|2024-09-30 06:27:00|105033.4|104983.4|105030.4|104980.4|105033.4|104983.4|105030.4|104980.4|14
1727677630000|2024-09-30 06:27:10|105030.2|104980.2|105028.3|104978.3|105030.2|104980.2|105028|104978|24
1727677640000|2024-09-30 06:27:20|105027.3|104977.3|105022.4|104972.4|105027.7|104977.7|105014.5|104964.5|33
1727677650000|2024-09-30 06:27:30|105023.5|104973.5|105023.3|104973.3|105023.8|104973.8|105022.4|104972.4|17
1727677660000|2024-09-30 06:27:40|105022.2|104972.2|105021.3|104971.3|105024|104974|105019.6|104969.6|32
1727677670000|2024-09-30 06:27:50|105021.7|104971.7|105013.7|104963.7|105021.7|104971.7|105013.7|104963.7|31
1727677680000|2024-09-30 06:28:00|105013.3|104963.3|104999.8|104949.8|105013.3|104963.3|104998.5|104948.5|20
1727677690000|2024-09-30 06:28:10|104999.6|104949.6|104995|104945|104999.8|104954.5|104979.5|104935.1|29
1727677700000|2024-09-30 06:28:20|104994.9|104944.9|105001.7|104951.7|105005.5|104955.5|104994.9|104944.9|26
1727677710000|2024-09-30 06:28:30|105001.6|104951.6|105002|104952|105003.6|104953.6|105000.5|104950.5|23
1727677720000|2024-09-30 06:28:40|105002.6|104952.6|105003.7|104953.7|105003.9|104953.9|105002.6|104952.6|21
1727677730000|2024-09-30 06:28:50|105003.6|104953.6|104998|104948|105003.6|104953.6|104997.2|104947.2|24
1727677740000|2024-09-30 06:29:00|104998.1|104948.1|105001.5|104951.5|105001.8|104951.8|104994.5|104944.5|30
1727677750000|2024-09-30 06:29:10|105001.8|104951.8|104992.3|104942.3|105001.8|104951.8|104992.1|104942.1|28
1727677760000|2024-09-30 06:29:20|104992|104942|104988.4|104938.4|104992|104942|104987.9|104937.9|20
1727677770000|2024-09-30 06:29:30|104988.3|104938.3|104997.3|104947.3|104999.5|104949.5|104988.3|104938.3|26
1727677780000|2024-09-30 06:29:40|104997.7|104947.7|104997.2|104947.2|104999.7|104949.7|104996.8|104946.8|23
1727677790000|2024-09-30 06:29:50|104997.3|104947.3|105001.7|104951.7|105002.2|104952.2|104995.7|104945.7|20
1727677800000|2024-09-30 06:30:00|105001.5|104951.5|105010.1|104960.1|105011.9|104961.9|105001.5|104951.5|23
1727677810000|2024-09-30 06:30:10|105009.9|104959.9|105002|104952|105009.9|104959.9|105002|104952|18
1727677820000|2024-09-30 06:30:20|105002.4|104952.4|105001.9|104951.9|105003.4|104953.4|105001.3|104951.3|13
1727677830000|2024-09-30 06:30:30|105002.7|104952.7|105006|104956|105006|104956|105001|104951|21
1727677840000|2024-09-30 06:30:40|105005.9|104955.9|105007.9|104957.9|105009.8|104959.8|105005.9|104955.9|33
1727677850000|2024-09-30 06:30:50|105007.2|104957.2|105007.8|104957.8|105008.2|104958.2|105007|104957|12
1727677860000|2024-09-30 06:31:00|105007.9|104957.9|104992.1|104942.1|105007.9|104957.9|104992|104942|34
1727677870000|2024-09-30 06:31:10|104993.6|104943.6|105000.6|104950.6|105000.6|104950.6|104992.6|104942.6|28
1727677880000|2024-09-30 06:31:20|105000.9|104950.9|104997.3|104947.3|105001.3|104951.3|104994|104944|19
1727677890000|2024-09-30 06:31:30|104997|104947|104985.8|104935.8|104997|104947|104985.6|104935.6|30
1727677900000|2024-09-30 06:31:40|104985.9|104935.9|104983.7|104933.7|104986.8|104936.8|104983.7|104933.7|15
1727677910000|2024-09-30 06:31:50|104984|104934|104985.1|104935.1|104985.1|104935.1|104981.9|104931.9|16
1727677920000|2024-09-30 06:32:00|104985.4|104935.4|104985.2|104935.2|104988.3|104938.3|104984.4|104934.4|25
1727677930000|2024-09-30 06:32:10|104985|104935|104984.7|104934.7|104986.6|104936.6|104984.2|104934.2|19
1727677940000|2024-09-30 06:32:20|104984.4|104934.4|104990.3|104940.3|104990.6|104940.6|104981.8|104931.8|22
1727677950000|2024-09-30 06:32:30|104989.3|104939.3|104978|104928|104989.6|104939.6|104977.4|104927.4|30
1727677960000|2024-09-30 06:32:40|104977.4|104927.4|104972.3|104922.3|104981.1|104931.1|104972.3|104922.3|23
1727677970000|2024-09-30 06:32:50|104972.4|104922.4|104979.8|104929.8|104979.8|104929.8|104965.1|104915.1|37
1727677980000|2024-09-30 06:33:00|104979.3|104929.3|104981.2|104931.2|104982.3|104932.3|104978.8|104928.8|18
1727677990000|2024-09-30 06:33:10|104981.9|104931.9|104980.1|104930.1|104982|104932|104980.1|104930.1|24
1727678000000|2024-09-30 06:33:20|104980.5|104930.5|104966.2|104916.2|104981.4|104931.4|104966.2|104916.2|30
1727678010000|2024-09-30 06:33:30|104966|104916|104968.2|104918.2|104968.2|104918.2|104965.3|104915.3|25
1727678020000|2024-09-30 06:33:40|104968.3|104918.3|104968.8|104918.8|104969.2|104919.2|104968.1|104918.1|10
1727678030000|2024-09-30 06:33:50|104968.3|104918.3|104990|104940|104990|104940|104967.9|104917.9|30
1727678040000|2024-09-30 06:34:00|104990.5|104940.5|104986.1|104936.1|104990.7|104940.7|104985|104935|18
1727678050000|2024-09-30 06:34:10|104985.9|104935.9|104976.7|104926.7|104985.9|104935.9|104976.7|104926.7|13
1727678060000|2024-09-30 06:34:20|104976.4|104926.4|104976.1|104926.1|104976.6|104926.6|104976|104926|7
1727678070000|2024-09-30 06:34:30|104976.8|104926.8|104975.1|104925.1|104977.7|104927.7|104974.1|104924.1|17
1727678080000|2024-09-30 06:34:40|104974.4|104924.4|104975.5|104925.5|104977.3|104927.3|104974.3|104924.3|23
1727678090000|2024-09-30 06:34:50|104975.3|104925.3|104977|104927|104977|104927|104972.8|104922.8|24
1727678100000|2024-09-30 06:35:00|104977.3|104927.3|104982|104932|104983.3|104933.3|104976.2|104926.2|23
1727678110000|2024-09-30 06:35:10|104981.9|104931.9|104980.6|104930.6|104982.2|104932.2|104980.1|104930.1|15
1727678120000|2024-09-30 06:35:20|104980.8|104930.8|104982.3|104932.3|104982.3|104932.3|104980.8|104930.8|10
1727678130000|2024-09-30 06:35:30|104982.6|104932.6|104979|104929|104982.6|104932.6|104976.9|104926.9|19
1727678140000|2024-09-30 06:35:40|104978.8|104928.8|104992.4|104942.4|104992.4|104942.4|104978.8|104928.8|22
1727678150000|2024-09-30 06:35:50|104992.6|104942.6|104997.2|104947.2|105002.6|104952.6|104992.5|104942.5|25
1727678160000|2024-09-30 06:36:00|104997.1|104947.1|104991.9|104966.9|104998.2|104966.9|104986.7|104941.8|27
1727678170000|2024-09-30 06:36:10|104992.2|104967.2|104976|104951|104992.6|104967.6|104975.7|104950.7|13
1727678180000|2024-09-30 06:36:20|104975.8|104950.8|104982.5|104957.5|104982.6|104957.6|104975.6|104950.6|37
1727678190000|2024-09-30 06:36:30|104982.2|104957.2|104980.6|104955.6|104982.2|104957.2|104979.9|104954.9|14
1727678200000|2024-09-30 06:36:40|104980.5|104955.5|104985.9|104960.9|104985.9|104960.9|104979.7|104954.7|29
1727678210000|2024-09-30 06:36:50|104986.1|104961.1|104976.7|104951.7|104986.2|104961.2|104976.6|104951.6|21
1727678220000|2024-09-30 06:37:00|104977.2|104952.2|104981|104956|104981|104956|104977.1|104952.1|20
1727678230000|2024-09-30 06:37:10|104981.7|104956.7|104981.6|104956.6|104984.4|104959.4|104981.4|104956.4|19
1727678240000|2024-09-30 06:37:20|104981.4|104956.4|104983.2|104958.2|104983.2|104958.2|104981.4|104956.4|18
1727678250000|2024-09-30 06:37:30|104983.1|104958.1|104990.1|104965.1|104990.1|104965.1|104982.2|104957.2|15
1727678260000|2024-09-30 06:37:40|104989.6|104964.6|104996.7|104971.7|104998.1|104973.1|104987.5|104962.5|26
1727678270000|2024-09-30 06:37:50|104996.6|104971.6|104996.4|104971.4|104997.6|104972.6|104992|104967|16
1727678280000|2024-09-30 06:38:00|104996.2|104971.2|104996.3|104971.3|104996.7|104971.7|104994.3|104969.3|15
1727678290000|2024-09-30 06:38:10|104996.5|104971.5|105000.7|104975.7|105004|104979|104996.5|104971.5|25
1727678300000|2024-09-30 06:38:20|105000.4|104975.4|105005.1|104980.1|105005.5|104980.5|105000.3|104975.3|9
1727678310000|2024-09-30 06:38:30|105004.8|104979.8|104999.5|104974.5|105004.8|104979.8|104996.9|104971.9|12
1727678320000|2024-09-30 06:38:40|104999.6|104974.6|104992.3|104967.3|104999.6|104974.6|104992.3|104967.3|12
1727678330000|2024-09-30 06:38:50|104992.1|104967.1|104996.7|104971.7|104997.5|104972.5|104991.9|104966.9|18
1727678340000|2024-09-30 06:39:00|104996.6|104971.6|104995.7|104970.7|104996.6|104971.6|104995.7|104970.7|4
1727678350000|2024-09-30 06:39:10|104995.6|104970.6|104967.1|104942.1|104995.7|104970.7|104967|104942|13
1727678360000|2024-09-30 06:39:20|104966.9|104941.9|104975.2|104950.2|104975.3|104950.3|104966.4|104941.4|16
1727678370000|2024-09-30 06:39:30|104975.4|104950.4|104978.8|104953.8|104979.5|104954.5|104975.4|104950.4|13
1727678380000|2024-09-30 06:39:40|104978.4|104953.4|104973.4|104948.4|104978.4|104953.4|104973.4|104948.4|14
1727678390000|2024-09-30 06:39:50|104972.1|104947.1|104965|104940|104972.9|104947.9|104965|104940|17
1727678400000|2024-09-30 06:40:00|104964.8|104939.8|104963.1|104938.1|104964.8|104939.8|104962.8|104937.8|7
1727678410000|2024-09-30 06:40:10|104963.3|104938.3|104961.4|104936.4|104968.9|104943.9|104960.2|104935.2|14
1727678420000|2024-09-30 06:40:20|104961.6|104936.6|104962|104937|104962.2|104937.2|104961.4|104936.4|9
1727678430000|2024-09-30 06:40:30|104962.2|104937.2|104964.3|104939.3|104969.4|104944.4|104962.1|104937.1|11
1727678440000|2024-09-30 06:40:40|104965|104940|104964.2|104939.2|104965.1|104940.1|104964|104939|7
1727678450000|2024-09-30 06:40:50|104964.3|104939.3|104947.3|104922.3|104964.3|104939.3|104943.5|104918.5|18
1727678460000|2024-09-30 06:41:00|104953.4|104928.4|104956.7|104931.7|104956.7|104931.7|104952.8|104927.8|21
1727678470000|2024-09-30 06:41:10|104956.6|104931.6|104956.4|104931.4|104956.8|104931.8|104955.3|104930.3|16
1727678480000|2024-09-30 06:41:20|104956.7|104931.7|104954|104929|104957.9|104932.9|104953.6|104928.6|12
1727678490000|2024-09-30 06:41:30|104953.8|104928.8|104951.1|104926.1|104953.9|104928.9|104951.1|104926.1|23
1727678500000|2024-09-30 06:41:40|104951.8|104926.8|104955|104930|104956.9|104931.9|104951.8|104926.8|21
1727678510000|2024-09-30 06:41:50|104955.1|104930.1|104957.6|104932.6|104957.6|104932.6|104954|104929|22
1727678520000|2024-09-30 06:42:00|104958|104933|104951.5|104926.5|104958|104933|104948.7|104923.7|27
1727678530000|2024-09-30 06:42:10|104950.3|104925.3|104941.1|104916.1|104950.3|104925.3|104941.1|104916.1|20
1727678540000|2024-09-30 06:42:20|104941.4|104916.4|104939.9|104914.9|104941.6|104916.6|104939.1|104914.1|18
1727678550000|2024-09-30 06:42:30|104940|104915|104941.5|104916.5|104941.8|104916.8|104936.5|104911.5|20
1727678560000|2024-09-30 06:42:40|104941.1|104916.1|104950.8|104925.8|104951|104926|104941.1|104916.1|18
1727678570000|2024-09-30 06:42:50|104951.1|104926.1|104956.2|104931.2|104956.4|104931.4|104950.8|104925.8|24
1727678580000|2024-09-30 06:43:00|104956.4|104931.4|104956|104931|104956.6|104931.6|104955.9|104930.9|12
1727678590000|2024-09-30 06:43:10|104956.4|104931.4|104948.4|104923.4|104956.4|104931.4|104948.1|104923.1|29
1727678600000|2024-09-30 06:43:20|104948.5|104923.5|104945.4|104920.4|104948.6|104923.6|104945.4|104920.4|16
1727678610000|2024-09-30 06:43:30|104945.5|104920.5|104944.9|104919.9|104945.5|104920.5|104943.8|104918.8|11
1727678620000|2024-09-30 06:43:40|104945|104920|104944.9|104919.9|104946.3|104921.3|104944.7|104919.7|9
1727678630000|2024-09-30 06:43:50|104944.8|104919.8|104945.2|104920.2|104945.2|104920.2|104944.6|104919.6|4
1727678640000|2024-09-30 06:44:00|104945.3|104920.3|104952.2|104927.2|104952.2|104927.2|104943.4|104918.4|22
1727678650000|2024-09-30 06:44:10|104951.4|104926.4|104950|104925|104951.4|104926.4|104949.6|104924.6|21
1727678660000|2024-09-30 06:44:20|104950.1|104925.1|104957.6|104932.6|104957.6|104932.6|104948.1|104923.1|28
1727678670000|2024-09-30 06:44:30|104957.5|104932.5|104952.9|104927.9|104957.5|104932.5|104952.5|104927.5|19
1727678680000|2024-09-30 06:44:40|104952.6|104927.6|104942.8|104917.8|104952.8|104927.8|104942.8|104917.8|23
1727678690000|2024-09-30 06:44:50|104942|104917|104951.9|104926.9|104951.9|104926.9|104941|104916|22
1727678700000|2024-09-30 06:45:00|104952.9|104927.9|104943.2|104918.2|104954|104929|104937.9|104912.9|29
1727678710000|2024-09-30 06:45:10|104942.3|104917.3|104938.9|104913.9|104942.3|104917.3|104935.5|104910.5|29
1727678720000|2024-09-30 06:45:20|104938.5|104913.5|104939.9|104914.9|104942|104917|104938.4|104913.4|19
1727678730000|2024-09-30 06:45:30|104939.3|104914.3|104939.5|104914.5|104939.5|104914.5|104936.8|104911.8|26
1727678740000|2024-09-30 06:45:40|104943.8|104918.8|104923.9|104898.9|104943.8|104918.8|104923.9|104898.9|19
1727678750000|2024-09-30 06:45:50|104924.5|104899.5|104932.4|104907.4|104932.4|104907.4|104924.5|104899.5|15
1727678760000|2024-09-30 06:46:00|104933.8|104908.8|104931.3|104906.3|104936.1|104911.1|104930.8|104905.8|28
1727678770000|2024-09-30 06:46:10|104931|104906|104931.8|104906.8|104942.2|104917.2|104929.6|104904.6|25
1727678780000|2024-09-30 06:46:20|104930.6|104905.6|104928.8|104903.8|104930.8|104905.8|104922.8|104897.8|18
1727678790000|2024-09-30 06:46:30|104928.3|104903.3|104930.3|104905.3|104930.3|104905.3|104928.3|104903.3|10
1727678800000|2024-09-30 06:46:40|104930.2|104905.2|104929|104904|104932.7|104907.7|104928.8|104903.8|18
1727678810000|2024-09-30 06:46:50|104929.8|104904.8|104927.7|104902.7|104930.1|104905.1|104927.7|104902.7|22
1727678820000|2024-09-30 06:47:00|104927.3|104902.3|104925.5|104900.5|104927.6|104902.6|104924|104899|20
1727678830000|2024-09-30 06:47:10|104925.4|104900.4|104935.9|104910.9|104937|104912|104925.4|104900.4|21
1727678840000|2024-09-30 06:47:20|104936.3|104911.3|104933.7|104908.7|104936.5|104911.5|104930|104905|18
1727678850000|2024-09-30 06:47:30|104934.8|104909.8|104941.2|104916.2|104941.2|104916.2|104931|104906|19
1727678860000|2024-09-30 06:47:40|104941.1|104916.1|104941.1|104916.1|104946.8|104921.8|104941.1|104916.1|24
1727678870000|2024-09-30 06:47:50|104941.3|104916.3|104942.8|104917.8|104943|104918|104939.3|104914.3|25
1727678880000|2024-09-30 06:48:00|104938.4|104913.4|104934.4|104909.4|104938.4|104913.4|104934.4|104909.4|22
1727678890000|2024-09-30 06:48:10|104934.2|104909.2|104939.3|104914.3|104940.2|104915.2|104933.3|104908.3|14
1727678900000|2024-09-30 06:48:20|104939|104914|104936.2|104911.2|104939|104914|104935|104910|16
1727678910000|2024-09-30 06:48:30|104936.3|104911.3|104935.9|104910.9|104936.3|104911.3|104935.1|104910.1|17
1727678920000|2024-09-30 06:48:40|104936.1|104911.1|104934.1|104909.1|104936.3|104911.3|104934.1|104909.1|10
1727678930000|2024-09-30 06:48:50|104934.2|104909.2|104935.6|104910.6|104935.6|104910.6|104933.9|104908.9|10
1727678940000|2024-09-30 06:49:00|104936.1|104911.1|104936.4|104911.4|104938.3|104913.3|104936.1|104911.1|22
1727678950000|2024-09-30 06:49:10|104936.3|104911.3|104936.6|104911.6|104936.6|104911.6|104935.7|104910.7|17
1727678960000|2024-09-30 06:49:20|104935.9|104910.9|104939.7|104914.7|104939.7|104914.7|104934.9|104909.9|21
1727678970000|2024-09-30 06:49:30|104940|104915|104941.8|104916.8|104943.2|104918.2|104940|104915|12
1727678980000|2024-09-30 06:49:40|104941.9|104916.9|104931.8|104906.8|104941.9|104916.9|104931.2|104906.2|27
1727678990000|2024-09-30 06:49:50|104932.3|104907.3|104928.9|104903.9|104933|104908|104928.8|104903.8|26
1727679000000|2024-09-30 06:50:00|104928.2|104903.2|104925|104900|104928.2|104903.2|104924.9|104899.9|17
1727679010000|2024-09-30 06:50:10|104925.7|104900.7|104930.5|104905.5|104930.5|104905.5|104924.1|104899.1|22
1727679020000|2024-09-30 06:50:20|104930.7|104905.7|104926.6|104901.6|104931.1|104906.1|104925.5|104900.5|17
1727679030000|2024-09-30 06:50:30|104926.4|104901.4|104922.6|104897.6|104926.4|104901.4|104922.6|104897.6|14
1727679040000|2024-09-30 06:50:40|104922.4|104897.4|104924.5|104899.5|104925.3|104900.3|104921.2|104896.2|16
1727679050000|2024-09-30 06:50:50|104924.7|104899.7|104928.9|104903.9|104929|104904|104924.7|104899.7|11
1727679060000|2024-09-30 06:51:00|104928.6|104903.6|104925.6|104900.6|104929.1|104904.1|104925.4|104900.4|14
1727679070000|2024-09-30 06:51:10|104925.8|104900.8|104924.8|104899.8|104925.8|104900.8|104924.6|104899.6|18
1727679080000|2024-09-30 06:51:20|104924.9|104899.9|104919.7|104894.7|104925.8|104900.8|104919.5|104894.5|22
1727679090000|2024-09-30 06:51:30|104919.9|104894.9|104920.1|104895.1|104921.5|104896.5|104919.6|104894.6|20
1727679100000|2024-09-30 06:51:40|104919.8|104894.8|104916.9|104891.9|104921.5|104896.5|104915.8|104890.8|22
1727679110000|2024-09-30 06:51:50|104917.1|104892.1|104915.7|104890.7|104917.1|104892.1|104914.9|104889.9|11
1727679120000|2024-09-30 06:52:00|104916.2|104891.2|104924.2|104899.2|104926.3|104901.3|104916.2|104891.2|19
1727679130000|2024-09-30 06:52:10|104924.1|104899.1|104924|104899|104926.8|104901.8|104923.9|104898.9|18
1727679140000|2024-09-30 06:52:20|104924.2|104899.2|104938.7|104913.7|104939.2|104914.2|104924.2|104899.2|19
1727679150000|2024-09-30 06:52:30|104939|104914|104953.7|104928.7|104953.9|104928.9|104939|104914|23
1727679160000|2024-09-30 06:52:40|104954|104929|104972.3|104947.3|104972.3|104947.3|104954|104929|16
1727679170000|2024-09-30 06:52:50|104972.2|104947.2|104972.1|104947.1|104972.3|104947.3|104972.1|104947.1|6
1727679180000|2024-09-30 06:53:00|104972.2|104947.2|104981.3|104956.3|104987|104962|104971.1|104946.1|36
1727679190000|2024-09-30 06:53:10|104981.1|104956.1|104982.5|104957.5|104982.6|104957.6|104981.1|104956.1|17
1727679200000|2024-09-30 06:53:20|104982.2|104957.2|104981.2|104956.2|104983.2|104958.2|104980.8|104955.8|23
1727679210000|2024-09-30 06:53:30|104980.9|104955.9|104979.4|104954.4|104981.4|104956.4|104979.1|104954.1|19
1727679220000|2024-09-30 06:53:40|104980.1|104955.1|104983.6|104958.6|104983.8|104958.8|104980.1|104955.1|16
1727679230000|2024-09-30 06:53:50|104983.4|104958.4|104976.9|104951.9|104983.4|104958.4|104976.9|104951.9|13
1727679240000|2024-09-30 06:54:00|104977.2|104952.2|104977.8|104952.8|104980.2|104955.2|104976.9|104951.9|28
1727679250000|2024-09-30 06:54:10|104977.6|104952.6|104975.8|104950.8|104977.6|104952.6|104975.5|104950.5|11
1727679260000|2024-09-30 06:54:20|104976.2|104951.2|104980.8|104955.8|104981.5|104956.5|104976.2|104951.2|10
1727679270000|2024-09-30 06:54:30|104981.2|104956.2|104981.2|104956.2|104981.2|104956.2|104981.1|104956.1|3
1727679280000|2024-09-30 06:54:40|104979|104954|104980.9|104955.9|104980.9|104955.9|104977.2|104952.2|17
1727679290000|2024-09-30 06:54:50|104981|104956|104998.7|104973.7|105002|104977|104978.4|104953.4|33
1727679300000|2024-09-30 06:55:00|104999.7|104974.7|105005.2|104980.2|105009.3|104984.3|104999.7|104974.7|20
1727679310000|2024-09-30 06:55:10|105005|104980|105009.7|104984.7|105009.7|104984.7|105002.5|104977.5|24
1727679320000|2024-09-30 06:55:20|105010|104985|105003.5|104978.5|105011.6|104986.6|105003.2|104978.2|25
1727679330000|2024-09-30 06:55:30|105003.7|104978.7|105010.7|104985.7|105011.5|104986.5|105003.7|104978.7|22
1727679340000|2024-09-30 06:55:40|105011|104986|105010.9|104985.9|105011.9|104986.9|105010.6|104985.6|17
1727679350000|2024-09-30 06:55:50|105011|104986|105007.2|104982.2|105011.4|104986.4|105006.5|104981.5|20
1727679360000|2024-09-30 06:56:00|105007.7|104982.7|105009.1|104984.1|105009.5|104984.5|105007.7|104982.7|25
1727679370000|2024-09-30 06:56:10|105009.2|104984.2|105049.4|104999.4|105049.4|105005.3|105008.7|104983.7|38
1727679380000|2024-09-30 06:56:20|105049.8|104999.8|105049.5|104999.5|105053|105003|105045.5|104995.5|27
1727679390000|2024-09-30 06:56:30|105049.6|104999.6|105041.8|104991.8|105049.6|104999.6|105041.7|104991.7|19
1727679400000|2024-09-30 06:56:40|105041.7|104991.7|105038.3|104988.3|105041.7|104991.7|105036.4|104986.4|32
1727679410000|2024-09-30 06:56:50|105038.5|104988.5|105038|104988|105038.5|104988.5|105032.2|104982.2|18
1727679420000|2024-09-30 06:57:00|105037.2|104987.2|105038.6|104988.6|105039.1|104989.1|105036.4|104986.4|22
1727679430000|2024-09-30 06:57:10|105038.7|104988.7|105032.5|104982.5|105038.7|104988.7|105032|104982|18
1727679440000|2024-09-30 06:57:20|105032.7|104982.7|105036.5|104986.5|105036.7|104986.7|105032.4|104982.4|18
1727679450000|2024-09-30 06:57:30|105036.2|104986.2|105034.7|104984.7|105036.6|104986.6|105034.1|104984.1|21
1727679460000|2024-09-30 06:57:40|105034.5|104984.5|105034.3|104984.3|105035|104985|105032.5|104982.5|10
1727679470000|2024-09-30 06:57:50|105033.4|104983.4|105033|104983|105035|104985|105032.5|104982.5|18
1727679480000|2024-09-30 06:58:00|105033.2|104983.2|105031.5|104981.5|105035.6|104985.6|105031.5|104981.5|20
1727679490000|2024-09-30 06:58:10|105031.3|104981.3|105023.4|104973.4|105031.3|104981.3|105023.4|104973.4|19
1727679500000|2024-09-30 06:58:20|105023.6|104973.6|105023.4|104973.4|105024.2|104974.2|105021.3|104971.3|24
1727679510000|2024-09-30 06:58:30|105023.6|104973.6|105027.5|104977.5|105027.5|104977.5|105023.5|104973.5|23
1727679520000|2024-09-30 06:58:40|105028.2|104978.2|105025.2|104975.2|105028.2|104978.2|105022.1|104972.1|33
1727679530000|2024-09-30 06:58:50|105025|104975|105025.4|104975.4|105025.4|104975.4|105025|104975|3
1727679540000|2024-09-30 06:59:00|105025.5|104975.5|105028.1|104978.1|105028.1|104978.1|105025.5|104975.5|25
1727679550000|2024-09-30 06:59:10|105028.3|104978.3|105024.8|104974.8|105028.8|104978.8|105024.8|104974.8|36
1727679560000|2024-09-30 06:59:20|105025|104975|105025.6|104975.6|105031.2|104981.2|105023.1|104973.1|29
1727679570000|2024-09-30 06:59:30|105025|104975|105053.3|105028.3|105053.3|105028.3|105025|104975|27
1727679580000|2024-09-30 06:59:40|105054.4|105029.4|105070.2|105045.2|105071.6|105046.6|105054.4|105029.4|32
1727679590000|2024-09-30 06:59:50|105069.4|105044.4|105074|105024|105078.7|105053.7|105060|105022.7|35
1727679600000|2024-09-30 07:00:00|105075.1|105025.1|105086.7|105036.7|105093.7|105043.7|105075.1|105025.1|51
1727679610000|2024-09-30 07:00:10|105085.4|105035.4|105090.2|105040.2|105091|105041|105078.9|105028.9|47
1727679620000|2024-09-30 07:00:20|105090.8|105040.8|105096.6|105046.6|105096.9|105046.9|105088.8|105038.8|43
1727679630000|2024-09-30 07:00:30|105097.1|105047.1|105098.1|105048.1|105106.9|105056.9|105095.2|105045.2|48
1727679640000|2024-09-30 07:00:40|105097.7|105047.7|105082|105032|105098|105048|105082|105032|32
1727679650000|2024-09-30 07:00:50|105081.4|105031.4|105064.3|105014.3|105081.4|105031.4|105061.3|105011.3|37
1727679660000|2024-09-30 07:01:00|105063.9|105013.9|105057.3|105007.3|105063.9|105013.9|105050.1|105000.1|34
1727679670000|2024-09-30 07:01:10|105056.8|105006.8|105057.9|105007.9|105058|105008|105055.6|105005.6|23
1727679680000|2024-09-30 07:01:20|105058.7|105008.7|105053.8|105003.8|105061.1|105011.1|105053.8|105003.8|24
1727679690000|2024-09-30 07:01:30|105053.5|105003.5|105050.1|105000.1|105054.9|105004.9|105048.4|104998.4|37
1727679700000|2024-09-30 07:01:40|105050.2|105000.2|105057.4|105007.4|105057.7|105007.7|105050|105000|24
1727679710000|2024-09-30 07:01:50|105056.6|105006.6|105057.2|105007.2|105057.6|105007.6|105056.5|105006.5|12
1727679720000|2024-09-30 07:02:00|105058|105008|105065.1|105015.1|105066.9|105016.9|105056.9|105006.9|46
1727679730000|2024-09-30 07:02:10|105065.4|105015.4|105057.9|105007.9|105068.4|105018.4|105057.9|105007.9|35
1727679740000|2024-09-30 07:02:20|105057.4|105007.4|105051.6|105001.6|105057.4|105007.4|105050.8|105000.8|33
1727679750000|2024-09-30 07:02:30|105051.5|105001.5|105051.8|105001.8|105056.6|105006.6|105049.6|104999.6|30
1727679760000|2024-09-30 07:02:40|105052.2|105002.2|105053.7|105003.7|105055.1|105005.1|105052.2|105002.2|31
1727679770000|2024-09-30 07:02:50|105053.8|105003.8|105058|105033|105059.5|105033|105050.4|105000.4|33
1727679780000|2024-09-30 07:03:00|105058.4|105033.4|105049.8|105024.8|105067.3|105042.3|105049.8|105024.8|34
1727679790000|2024-09-30 07:03:10|105050.5|105025.5|105039.1|105014.1|105050.5|105025.5|105039|105014|26
1727679800000|2024-09-30 07:03:20|105039.3|105014.3|105015|104990|105039.3|105014.3|105015|104990|32
1727679810000|2024-09-30 07:03:30|105014.3|104989.3|105016.3|104991.3|105016.9|104991.9|105013.6|104988.6|26
1727679820000|2024-09-30 07:03:40|105016.1|104991.1|105025.5|105000.5|105026.4|105001.4|105015.6|104990.6|28
1727679830000|2024-09-30 07:03:50|105025|105000|105021.4|104996.4|105025|105000|105020.7|104995.7|20
1727679840000|2024-09-30 07:04:00|105021.2|104996.2|105018|104993|105021.2|104996.2|105014.8|104989.8|26
1727679850000|2024-09-30 07:04:10|105018.2|104993.2|105008|104958|105029.8|104993.9|105008|104958|28
1727679860000|2024-09-30 07:04:20|105005.8|104955.8|105015.2|104965.2|105019.1|104969.1|105005.8|104955.8|39
1727679870000|2024-09-30 07:04:30|105015.1|104965.1|105011.5|104961.5|105015.1|104965.1|105010.6|104960.6|23
1727679880000|2024-09-30 07:04:40|105011.4|104961.4|104998.8|104948.8|105017.8|104967.8|104998.8|104948.8|30
1727679890000|2024-09-30 07:04:50|104999.3|104949.3|105001.5|104951.5|105002.8|104952.8|104999.3|104949.3|22
1727679900000|2024-09-30 07:05:00|105001.3|104951.3|104983.3|104933.3|105001.8|104951.8|104983.1|104933.1|38
1727679910000|2024-09-30 07:05:10|104983.5|104933.5|104982.2|104932.2|104985.5|104935.5|104976.2|104926.2|30
1727679920000|2024-09-30 07:05:20|104982.3|104932.3|104980.9|104930.9|104984.2|104934.2|104978.9|104928.9|17
1727679930000|2024-09-30 07:05:30|104980.8|104930.8|104981.2|104931.2|104981.6|104931.6|104976|104926|30
1727679940000|2024-09-30 07:05:40|104978.8|104928.8|104988.7|104938.7|104988.7|104938.7|104978.8|104928.8|19
1727679950000|2024-09-30 07:05:50|104988.1|104938.1|105003.2|104953.2|105003.6|104953.6|104988.1|104938.1|28
1727679960000|2024-09-30 07:06:00|105002.5|104952.5|105010|104960|105010|104960|105002.5|104952.5|17
1727679970000|2024-09-30 07:06:10|105010.3|104960.3|105010.5|104960.5|105011.3|104961.3|105010.3|104960.3|11
1727679980000|2024-09-30 07:06:20|105009.9|104959.9|105003.8|104953.8|105009.9|104959.9|105003.8|104953.8|30
1727679990000|2024-09-30 07:06:30|105003.4|104953.4|104996.9|104946.9|105003.4|104953.4|104991.7|104941.7|29
1727680000000|2024-09-30 07:06:40|104995.5|104945.5|104996.6|104946.6|104996.6|104946.6|104994|104944|14
1727680010000|2024-09-30 07:06:50|104996.4|104946.4|104979.5|104954.5|104997.8|104956.6|104979.5|104943.1|18
1727680020000|2024-09-30 07:07:00|104979.1|104954.1|104986.1|104961.1|104986.5|104961.5|104978.8|104953.8|17
1727680030000|2024-09-30 07:07:10|104986.6|104961.6|104993.2|104968.2|104993.5|104968.5|104985.2|104960.2|25
1727680040000|2024-09-30 07:07:20|104993.7|104968.7|105001.2|104976.2|105001.9|104976.9|104990.9|104965.9|29
1727680050000|2024-09-30 07:07:30|105001|104976|104996.7|104971.7|105001|104976|104994.9|104969.9|17
1727680060000|2024-09-30 07:07:40|104996.2|104971.2|104986.9|104961.9|104996.4|104971.4|104985.2|104960.2|29
1727680070000|2024-09-30 07:07:50|104984.4|104959.4|104978.9|104953.9|104984.4|104959.4|104977.1|104952.1|20
1727680080000|2024-09-30 07:08:00|104979.1|104954.1|104976.5|104951.5|104979.8|104954.8|104976.2|104951.2|12
1727680090000|2024-09-30 07:08:10|104976.4|104951.4|104977.5|104952.5|104977.5|104952.5|104976.4|104951.4|8
1727680100000|2024-09-30 07:08:20|104977.6|104952.6|104992.8|104967.8|104992.8|104967.8|104977.6|104952.6|18
1727680110000|2024-09-30 07:08:30|104992.3|104967.3|104981.8|104956.8|104992.3|104967.3|104981.8|104956.8|21
1727680120000|2024-09-30 07:08:40|104981.1|104956.1|104981.4|104956.4|104985.6|104960.6|104979.7|104954.7|21
1727680130000|2024-09-30 07:08:50|104980.9|104955.9|104980.3|104955.3|104980.9|104955.9|104980.2|104955.2|10
1727680140000|2024-09-30 07:09:00|104981.4|104956.4|104967.7|104917.7|104985.4|104960.4|104966.6|104916.6|41
1727680150000|2024-09-30 07:09:10|104967.4|104917.4|104969.1|104919.1|104979.1|104929.1|104967.4|104917.4|40
1727680160000|2024-09-30 07:09:20|104970.1|104920.1|104981.3|104931.3|104981.3|104931.3|104968.7|104918.7|38
1727680170000|2024-09-30 07:09:30|104981.5|104931.5|104977.6|104927.6|104981.5|104931.5|104974.9|104924.9|27
1727680180000|2024-09-30 07:09:40|104978.6|104928.6|104979.3|104929.3|104984.7|104934.7|104975.4|104925.4|31
1727680190000|2024-09-30 07:09:50|104981.3|104931.3|104986.8|104936.8|104992.5|104942.5|104980.4|104930.4|36
1727680200000|2024-09-30 07:10:00|104986.9|104936.9|104967.7|104917.7|104988.5|104938.5|104967.4|104917.4|43
1727680210000|2024-09-30 07:10:10|104967.4|104917.4|104949.9|104924.9|104967.4|104926.5|104949.9|104904|35
1727680220000|2024-09-30 07:10:20|104950.1|104925.1|104963.8|104938.8|104964.1|104939.1|104942.1|104917.1|40
1727680230000|2024-09-30 07:10:30|104963.6|104938.6|104964.8|104939.8|104964.8|104939.8|104962.2|104937.2|16
1727680240000|2024-09-30 07:10:40|104965|104940|104973|104948|104973.4|104948.4|104965|104940|27
1727680250000|2024-09-30 07:10:50|104975.6|104950.6|105028.8|104978.8|105030.4|104992.9|104975.6|104950.6|29
1727680260000|2024-09-30 07:11:00|105028.6|104978.6|105026.2|104976.2|105039.4|104989.4|105026|104976|28
1727680270000|2024-09-30 07:11:10|105026.9|104976.9|104998.1|104973.1|105029.8|104980.5|104998.1|104973.1|16
1727680280000|2024-09-30 07:11:20|104999|104974|105009.3|104984.3|105009.4|104984.4|104998.1|104973.1|23
1727680290000|2024-09-30 07:11:30|105010.5|104985.5|105016.9|104966.9|105023.2|104986.6|105010.5|104963.8|27
1727680300000|2024-09-30 07:11:40|105016.8|104966.8|104994|104944|105016.8|104966.8|104993.8|104943.8|35
1727680310000|2024-09-30 07:11:50|104993.9|104943.9|104992.1|104942.1|104997.7|104947.7|104990.1|104940.1|26
1727680320000|2024-09-30 07:12:00|104991.6|104941.6|104995.6|104945.6|104997.7|104947.7|104991.6|104941.6|25
1727680330000|2024-09-30 07:12:10|104995.3|104945.3|104992.1|104942.1|104995.6|104945.6|104992.1|104942.1|28
1727680340000|2024-09-30 07:12:20|104991.9|104941.9|104992.1|104942.1|104992.6|104942.6|104991|104941|14
1727680350000|2024-09-30 07:12:30|104992.3|104942.3|105010.3|104960.3|105010.3|104960.3|104992.3|104942.3|35
1727680360000|2024-09-30 07:12:40|105008.1|104958.1|105015.7|104965.7|105017.5|104967.5|105007.9|104957.9|37
1727680370000|2024-09-30 07:12:50|105016|104966|105009.8|104959.8|105016|104966|105009|104959|28
1727680380000|2024-09-30 07:13:00|105010.2|104960.2|105028.1|104978.1|105028.1|104978.1|105009.2|104959.2|41
1727680390000|2024-09-30 07:13:10|105027.7|104977.7|105025.5|104975.5|105027.9|104977.9|105025.2|104975.2|28
1727680400000|2024-09-30 07:13:20|105026|104976|105020|104970|105026|104976|105014.3|104964.3|40
1727680410000|2024-09-30 07:13:30|105020.3|104970.3|105022.3|104972.3|105023.3|104973.3|105019.3|104969.3|29
1727680420000|2024-09-30 07:13:40|105022.6|104972.6|105007.3|104957.3|105023.2|104973.2|105002|104952|40
1727680430000|2024-09-30 07:13:50|105007.6|104957.6|105001.7|104951.7|105008.8|104958.8|105001.4|104951.4|28
1727680440000|2024-09-30 07:14:00|105001.4|104951.4|104998|104948|105001.4|104951.4|104997.9|104947.9|24
1727680450000|2024-09-30 07:14:10|104997.5|104947.5|105001.5|104951.5|105002.4|104952.4|104996.7|104946.7|25
1727680460000|2024-09-30 07:14:20|105001.7|104951.7|105005.2|104955.2|105006.1|104956.1|105001.3|104951.3|29
1727680470000|2024-09-30 07:14:30|105004.6|104954.6|105005.1|104955.1|105006|104956|105000|104950|34
1727680480000|2024-09-30 07:14:40|105005.4|104955.4|105001.6|104951.6|105005.4|104955.4|105001.6|104951.6|26
1727680490000|2024-09-30 07:14:50|105001.1|104951.1|105018.4|104968.4|105018.4|104968.4|105000.4|104950.4|42
1727680500000|2024-09-30 07:15:00|105018.3|104968.3|105009.8|104959.8|105020.6|104970.6|105009.8|104959.8|37
1727680510000|2024-09-30 07:15:10|105009.5|104959.5|105009.2|104959.2|105010.3|104960.3|105008.5|104958.5|23
1727680520000|2024-09-30 07:15:20|105009.8|104959.8|105024.9|104974.9|105024.9|104974.9|105009.8|104959.8|34
1727680530000|2024-09-30 07:15:30|105025.4|104975.4|105023.4|104973.4|105025.4|104975.4|105021.4|104971.4|22
1727680540000|2024-09-30 07:15:40|105023.2|104973.2|105025.2|104975.2|105025.2|104975.2|105018.9|104968.9|27
1727680550000|2024-09-30 07:15:50|105024.7|104974.7|105023.9|104973.9|105024.7|104974.7|105023.9|104973.9|12
1727680560000|2024-09-30 07:16:00|105024.1|104974.1|105012.3|104962.3|105024.8|104974.8|105012.3|104962.3|19
1727680570000|2024-09-30 07:16:10|105012|104962|105015.9|104965.9|105015.9|104965.9|105009.9|104959.9|37
1727680580000|2024-09-30 07:16:20|105016.9|104966.9|105017.2|104967.2|105020.5|104970.5|105016.3|104966.3|22
1727680590000|2024-09-30 07:16:30|105017.4|104967.4|105010.2|104960.2|105017.4|104967.4|105005.7|104955.7|30
1727680600000|2024-09-30 07:16:40|105010.5|104960.5|105012.4|104962.4|105015.8|104965.8|105010.5|104960.5|31
1727680610000|2024-09-30 07:16:50|105012.2|104962.2|105017.5|104967.5|105019|104969|105012.2|104962.2|25
1727680620000|2024-09-30 07:17:00|105018.1|104968.1|105022.3|104972.3|105022.8|104972.8|105018.1|104968.1|15
1727680630000|2024-09-30 07:17:10|105023.3|104973.3|105023.2|104973.2|105024.2|104974.2|105021|104971|22
1727680640000|2024-09-30 07:17:20|105023.4|104973.4|105022.2|104972.2|105024.1|104974.1|105022|104972|12
1727680650000|2024-09-30 07:17:30|105021.8|104971.8|105009.3|104959.3|105021.8|104971.8|105009.3|104959.3|29
1727680660000|2024-09-30 07:17:40|105008.3|104958.3|104994.7|104944.7|105008.3|104958.3|104994.7|104944.7|29
1727680670000|2024-09-30 07:17:50|104994.6|104944.6|105000.6|104950.6|105003|104953|104994.6|104944.6|27
1727680680000|2024-09-30 07:18:00|105001.7|104951.7|104999.1|104949.1|105001.7|104951.7|104997.6|104947.6|18
1727680690000|2024-09-30 07:18:10|104998.3|104948.3|105009.7|104984.7|105010.8|104985.8|104998.3|104948.3|25
1727680700000|2024-09-30 07:18:20|105009.4|104984.4|105016.7|104991.7|105017.4|104992.4|105009.4|104984.4|27
1727680710000|2024-09-30 07:18:30|105016.5|104991.5|105019.1|104994.1|105020|104995|105014.9|104989.9|27
1727680720000|2024-09-30 07:18:40|105018.5|104993.5|105017.6|104992.6|105018.9|104993.9|105017.6|104992.6|15
1727680730000|2024-09-30 07:18:50|105017.1|104992.1|105009.2|104984.2|105017.1|104992.1|105009.1|104984.1|26
1727680740000|2024-09-30 07:19:00|105009.6|104984.6|105016|104991|105016|104991|105009.6|104984.6|23
1727680750000|2024-09-30 07:19:10|105016.1|104991.1|105033.1|105008.1|105033.1|105008.1|105015.9|104990.9|31
1727680760000|2024-09-30 07:19:20|105033.3|105008.3|105032.2|105007.2|105033.3|105008.3|105030.4|105005.4|19
1727680770000|2024-09-30 07:19:30|105032.1|105007.1|105031.6|105006.6|105033|105008|105031.6|105006.6|15
1727680780000|2024-09-30 07:19:40|105031.7|105006.7|105025.8|105000.8|105031.8|105006.8|105025.3|105000.3|17
1727680790000|2024-09-30 07:19:50|105025.6|105000.6|105026.4|105001.4|105026.4|105001.4|105025.2|105000.2|24
1727680800000|2024-09-30 07:20:00|105025.8|105000.8|105027.5|105002.5|105030.7|105005.7|105023.3|104998.3|32
1727680810000|2024-09-30 07:20:10|105027.6|105002.6|105025.6|105000.6|105027.6|105002.6|105025.2|105000.2|16
1727680820000|2024-09-30 07:20:20|105025.8|105000.8|105018.7|104993.7|105027.6|105002.6|105018.6|104993.6|24
1727680830000|2024-09-30 07:20:30|105018.6|104993.6|105032.4|105007.4|105032.4|105007.4|105015.3|104990.3|26
1727680840000|2024-09-30 07:20:40|105034.4|105009.4|105032.5|105007.5|105036.8|105011.8|105032.5|105007.5|24
1727680850000|2024-09-30 07:20:50|105032.6|105007.6|105036.5|105011.5|105040.3|105015.3|105032.3|105007.3|27
1727680860000|2024-09-30 07:21:00|105036.4|105011.4|105031.6|105006.6|105036.4|105011.4|105030|105005|29
1727680870000|2024-09-30 07:21:10|105031.7|105006.7|105048|104998|105048.2|105007.5|105031.7|104993.8|20
1727680880000|2024-09-30 07:21:20|105047.8|104997.8|105044.2|104994.2|105047.8|104997.8|105044.2|104994.2|12
1727680890000|2024-09-30 07:21:30|105043.7|104993.7|105043.2|104993.2|105043.7|104993.7|105042.4|104992.4|10
1727680900000|2024-09-30 07:21:40|105045.3|104995.3|105046.8|104996.8|105046.8|104996.8|105045|104995|17
1727680910000|2024-09-30 07:21:50|105047.1|104997.1|105040.7|104990.7|105050|105000|105040.4|104990.4|22
1727680920000|2024-09-30 07:22:00|105040.8|104990.8|105041|104991|105041.9|104991.9|105040.5|104990.5|13
1727680930000|2024-09-30 07:22:10|105040.9|104990.9|105031.7|104981.7|105040.9|104990.9|105031.7|104981.7|29
1727680940000|2024-09-30 07:22:20|105031.5|104981.5|105027.3|104977.3|105031.5|104981.5|105025.5|104975.5|30
1727680950000|2024-09-30 07:22:30|105027.9|104977.9|105029.3|104979.3|105029.3|104979.3|105025.5|104975.5|18
1727680960000|2024-09-30 07:22:40|105029.4|104979.4|105032.6|104982.6|105035|104985|105028.7|104978.7|19
1727680970000|2024-09-30 07:22:50|105032.3|104982.3|105034|104984|105034|104984|105030.6|104980.6|17
1727680980000|2024-09-30 07:23:00|105035.1|104985.1|105024.6|104974.6|105037.9|104987.9|105024.6|104974.6|33
1727680990000|2024-09-30 07:23:10|105023.9|104973.9|104991.1|104966.1|105024|104974|104990.8|104955.2|31
1727681000000|2024-09-30 07:23:20|104990.9|104965.9|104995.2|104970.2|104995.9|104970.9|104983.8|104958.8|21
1727681010000|2024-09-30 07:23:30|104995|104970|104993.7|104968.7|104995|104970|104986|104961|26
1727681020000|2024-09-30 07:23:40|104994.1|104969.1|104990.2|104965.2|104994.2|104969.2|104990.2|104965.2|17
1727681030000|2024-09-30 07:23:50|104990.6|104965.6|104991.8|104966.8|104992|104967|104990.3|104965.3|7
1727681040000|2024-09-30 07:24:00|104990.7|104965.7|105029.7|104979.7|105029.7|104979.7|104990.7|104964.7|32
1727681050000|2024-09-30 07:24:10|105029.1|104979.1|105024.8|104974.8|105029.6|104979.6|105024.8|104974.8|15
1727681060000|2024-09-30 07:24:20|105024.9|104974.9|105057.8|105007.8|105060.1|105024|105024.9|104974.9|30
1727681070000|2024-09-30 07:24:30|105057.9|105007.9|105060.4|105010.4|105068.5|105018.5|105057|105007|36
1727681080000|2024-09-30 07:24:40|105059.1|105009.1|105067|105017|105067.7|105017.7|105055.1|105005.1|31
1727681090000|2024-09-30 07:24:50|105067.3|105017.3|105065.9|105015.9|105067.8|105017.8|105065.5|105015.5|22
1727681100000|2024-09-30 07:25:00|105065.1|105015.1|105057.1|105007.1|105065.1|105015.1|105057.1|105007.1|35
1727681110000|2024-09-30 07:25:10|105057.5|105007.5|105061.8|105011.8|105068.8|105018.8|105057.5|105007.5|25
1727681120000|2024-09-30 07:25:20|105062.2|105012.2|105056.8|105006.8|105062.2|105012.2|105056.8|105006.8|14
1727681130000|2024-09-30 07:25:30|105057.5|105007.5|105053.6|105003.6|105057.5|105007.5|105052.7|105002.7|27
1727681140000|2024-09-30 07:25:40|105052.4|105002.4|105046.2|104996.2|105052.6|105002.6|105046.1|104996.1|28
1727681150000|2024-09-30 07:25:50|105046|104996|105037.7|104987.7|105046|104996|105037.2|104987.2|27
1727681160000|2024-09-30 07:26:00|105038.1|104988.1|105035|104985|105038.1|104988.1|105035|104985|24
1727681170000|2024-09-30 07:26:10|105036|104986|105050.6|105000.6|105050.6|105000.6|105036|104986|32
1727681180000|2024-09-30 07:26:20|105050.5|105000.5|105051.8|105001.8|105052.4|105002.4|105050.5|105000.5|21
1727681190000|2024-09-30 07:26:30|105052.6|105002.6|105060|105010|105060|105010|105052.5|105002.5|22
1727681200000|2024-09-30 07:26:40|105060.6|105010.6|105047.5|104997.5|105060.7|105010.7|105047.4|104997.4|31
1727681210000|2024-09-30 07:26:50|105047.9|104997.9|105045.9|104995.9|105047.9|104997.9|105044.1|104994.1|24
1727681220000|2024-09-30 07:27:00|105045.8|104995.8|105040|104990|105045.9|104995.9|105040|104990|25
1727681230000|2024-09-30 07:27:10|105040.4|104990.4|105040.9|104990.9|105043.1|104993.1|105038.6|104988.6|32
1727681240000|2024-09-30 07:27:20|105040.8|104990.8|105039.9|104989.9|105041.3|104991.3|105039.8|104989.8|13
1727681250000|2024-09-30 07:27:30|105040.2|104990.2|105049.4|104999.4|105049.5|104999.5|105037.2|104987.2|27
1727681260000|2024-09-30 07:27:40|105049.5|104999.5|105041|104991|105049.5|104999.5|105039.3|104989.3|26
1727681270000|2024-09-30 07:27:50|105040.3|104990.3|105039.8|104989.8|105040.3|104990.3|105038.1|104988.1|16
1727681280000|2024-09-30 07:28:00|105039.9|104989.9|105046.4|104996.4|105049|104999|105039.8|104989.8|27
1727681290000|2024-09-30 07:28:10|105046.9|104996.9|105055.8|105005.8|105056.8|105006.8|105046.9|104996.9|21
1727681300000|2024-09-30 07:28:20|105057.1|105007.1|105059.8|105009.8|105060.5|105010.5|105057.1|105007.1|25
1727681310000|2024-09-30 07:28:30|105060|105010|105059.9|105009.9|105060.2|105010.2|105056.3|105006.3|26
1727681320000|2024-09-30 07:28:40|105060.5|105010.5|105076.5|105026.5|105078.2|105028.2|105060.5|105010.5|36
1727681330000|2024-09-30 07:28:50|105076.6|105026.6|105069.7|105019.7|105076.6|105026.6|105069.7|105019.7|23
1727681340000|2024-09-30 07:29:00|105069.6|105019.6|105073.7|105023.7|105073.7|105023.7|105069.2|105019.2|28
1727681350000|2024-09-30 07:29:10|105074.2|105024.2|105076.7|105026.7|105077|105027|105073.8|105023.8|20
1727681360000|2024-09-30 07:29:20|105076.8|105026.8|105078.2|105028.2|105078.8|105028.8|105076.3|105026.3|22
1727681370000|2024-09-30 07:29:30|105077.4|105027.4|105079.1|105029.1|105081.6|105031.6|105076.6|105026.6|31
1727681380000|2024-09-30 07:29:40|105078.8|105028.8|105079.2|105029.2|105086.1|105036.1|105078.8|105028.8|32
1727681390000|2024-09-30 07:29:50|105078.9|105028.9|105089.6|105039.6|105089.6|105039.6|105075.8|105025.8|37
1727681400000|2024-09-30 07:30:00|105089.9|105039.9|105103.5|105053.5|105103.9|105053.9|105089.6|105039.6|34
1727681410000|2024-09-30 07:30:10|105103.6|105053.6|105101.1|105051.1|105103.6|105053.6|105099.2|105049.2|31
1727681420000|2024-09-30 07:30:20|105100.6|105050.6|105104.5|105054.5|105105|105055|105100.6|105050.6|19
1727681430000|2024-09-30 07:30:30|105104.9|105054.9|105097.8|105072.8|105106.8|105073.2|105096.4|105054.2|28
1727681440000|2024-09-30 07:30:40|105098|105073|105118.2|105093.2|105119.9|105094.9|105097.2|105072.2|35
1727681450000|2024-09-30 07:30:50|105118.4|105093.4|105123.4|105098.4|105123.5|105098.5|105118.4|105093.4|19
1727681460000|2024-09-30 07:31:00|105123.1|105098.1|105158.3|105108.3|105160.3|105122.4|105122.4|105097.4|33
1727681470000|2024-09-30 07:31:10|105158.8|105108.8|105142.1|105092.1|105158.8|105108.8|105141.9|105091.9|50
1727681480000|2024-09-30 07:31:20|105141.7|105091.7|105137.6|105087.6|105142.4|105092.4|105134.5|105084.5|40
1727681490000|2024-09-30 07:31:30|105140.3|105090.3|105136.4|105086.4|105144.9|105094.9|105136.4|105086.4|24
1727681500000|2024-09-30 07:31:40|105132.9|105082.9|105128.5|105078.5|105132.9|105082.9|105128.3|105078.3|19
1727681510000|2024-09-30 07:31:50|105128.7|105078.7|105100|105075|105129.3|105082.3|105100|105070|31
1727681520000|2024-09-30 07:32:00|105099.6|105074.6|105098.8|105048.8|105100.3|105074.9|105090.3|105047.9|38
1727681530000|2024-09-30 07:32:10|105098.9|105048.9|105098.4|105048.4|105102.3|105052.3|105098.1|105048.1|36
1727681540000|2024-09-30 07:32:20|105098.2|105048.2|105098.1|105048.1|105105.7|105055.7|105096|105046|32
1727681550000|2024-09-30 07:32:30|105098.2|105048.2|105103.4|105053.4|105103.6|105053.6|105098.2|105048.2|31
1727681560000|2024-09-30 07:32:40|105103.2|105053.2|105103.2|105053.2|105103.6|105053.6|105102.9|105052.9|14
1727681570000|2024-09-30 07:32:50|105103.6|105053.6|105100.2|105050.2|105107.2|105057.2|105100.2|105050.2|34
1727681580000|2024-09-30 07:33:00|105103.2|105053.2|105097.8|105047.8|105108.1|105058.1|105091.4|105041.4|42
1727681590000|2024-09-30 07:33:10|105098.2|105048.2|105097.8|105047.8|105100.1|105050.1|105097.2|105047.2|27
1727681600000|2024-09-30 07:33:20|105098.3|105048.3|105106.2|105056.2|105106.4|105056.4|105097.3|105047.3|43
1727681610000|2024-09-30 07:33:30|105106.4|105056.4|105108.7|105058.7|105108.7|105058.7|105104.1|105054.1|36
1727681620000|2024-09-30 07:33:40|105109|105059|105116.9|105091.9|105124.8|105096.7|105109|105059|46
1727681630000|2024-09-30 07:33:50|105115.9|105090.9|105131.8|105081.8|105133.8|105093.8|105115.9|105080.4|36
1727681640000|2024-09-30 07:34:00|105132.1|105082.1|105134.6|105084.6|105135.7|105085.7|105130.8|105080.8|25
1727681650000|2024-09-30 07:34:10|105134.7|105084.7|105135.4|105085.4|105139.5|105089.5|105134.2|105084.2|22
1727681660000|2024-09-30 07:34:20|105135.3|105085.3|105138.2|105088.2|105146.1|105096.1|105134.6|105084.6|30
1727681670000|2024-09-30 07:34:30|105138.5|105088.5|105134|105084|105139.3|105089.3|105134|105084|18
1727681680000|2024-09-30 07:34:40|105132.9|105082.9|105147.3|105097.3|105147.3|105097.3|105132.9|105082.9|33
1727681690000|2024-09-30 07:34:50|105147.6|105097.6|105139.2|105089.2|105147.6|105097.6|105138.9|105088.9|18
1727681700000|2024-09-30 07:35:00|105139.1|105089.1|105125.2|105075.2|105139.9|105089.9|105125.2|105075.2|30
1727681710000|2024-09-30 07:35:10|105124.9|105074.9|105102.4|105077.4|105125.8|105077.7|105101.1|105068.2|27
1727681720000|2024-09-30 07:35:20|105102.8|105077.8|105117.3|105092.3|105118.1|105093.1|105102.8|105077.8|32
1727681730000|2024-09-30 07:35:30|105116.7|105091.7|105115.7|105090.7|105117.5|105092.5|105114.5|105089.5|20
1727681740000|2024-09-30 07:35:40|105117.1|105092.1|105160.1|105110.1|105161.7|105121.3|105114.2|105089.2|35
1727681750000|2024-09-30 07:35:50|105159.5|105109.5|105147.9|105097.9|105159.5|105109.5|105147.9|105097.9|30
1727681760000|2024-09-30 07:36:00|105148|105098|105148.7|105098.7|105148.8|105098.8|105146.6|105096.6|20
1727681770000|2024-09-30 07:36:10|105148.8|105098.8|105144.2|105094.2|105149.2|105099.2|105144.1|105094.1|17
1727681780000|2024-09-30 07:36:20|105144.1|105094.1|105144.8|105094.8|105145.5|105095.5|105143.9|105093.9|18
1727681790000|2024-09-30 07:36:30|105145|105095|105149.4|105099.4|105149.4|105099.4|105143.8|105093.8|15
1727681800000|2024-09-30 07:36:40|105148.5|105098.5|105154.8|105104.8|105155.7|105105.7|105148.5|105098.5|24
1727681810000|2024-09-30 07:36:50|105154.7|105104.7|105154|105104|105155.2|105105.2|105153|105103|25
1727681820000|2024-09-30 07:37:00|105154.1|105104.1|105151|105101|105156.2|105106.2|105149.8|105099.8|30
1727681830000|2024-09-30 07:37:10|105149.1|105099.1|105151.2|105101.2|105151.9|105101.9|105149.1|105099.1|15
1727681840000|2024-09-30 07:37:20|105150.8|105100.8|105142|105092|105151.1|105101.1|105141|105091|30
1727681850000|2024-09-30 07:37:30|105142.1|105092.1|105144.4|105094.4|105144.5|105094.5|105141.7|105091.7|19
1727681860000|2024-09-30 07:37:40|105144.3|105094.3|105150.3|105100.3|105151.4|105101.4|105144.3|105094.3|25
1727681870000|2024-09-30 07:37:50|105149.9|105099.9|105146.8|105096.8|105153.1|105103.1|105144.7|105094.7|30
1727681880000|2024-09-30 07:38:00|105147.4|105097.4|105146.6|105096.6|105149.8|105099.8|105146.6|105096.6|27
1727681890000|2024-09-30 07:38:10|105146.8|105096.8|105145|105095|105159.1|105109.1|105145|105095|44
1727681900000|2024-09-30 07:38:20|105144.1|105094.1|105150|105100|105151.5|105101.5|105143.5|105093.5|25
1727681910000|2024-09-30 07:38:30|105150.1|105100.1|105152.2|105102.2|105152.6|105102.6|105148.5|105098.5|17
1727681920000|2024-09-30 07:38:40|105152|105102|105149|105099|105152|105102|105148.3|105098.3|33
1727681930000|2024-09-30 07:38:50|105150.2|105100.2|105145.5|105095.5|105150.2|105100.2|105145.5|105095.5|24
1727681940000|2024-09-30 07:39:00|105145.6|105095.6|105147.7|105097.7|105147.8|105097.8|105145.6|105095.6|18
1727681950000|2024-09-30 07:39:10|105147.6|105097.6|105125.1|105100.1|105147.6|105109.4|105124.6|105096.3|23
1727681960000|2024-09-30 07:39:20|105125.6|105100.6|105138.1|105113.1|105138.1|105113.1|105125.6|105100.6|25
1727681970000|2024-09-30 07:39:30|105138.2|105113.2|105142.9|105117.9|105143.4|105118.4|105138.2|105113.2|15
1727681980000|2024-09-30 07:39:40|105143.1|105118.1|105141.2|105116.2|105143.4|105118.4|105136|105111|32
1727681990000|2024-09-30 07:39:50|105140.9|105115.9|105142.4|105117.4|105142.8|105117.8|105138.2|105113.2|26
1727682000000|2024-09-30 07:40:00|105143|105118|105136.9|105111.9|105143|105118|105133.3|105108.3|33
1727682010000|2024-09-30 07:40:10|105136.8|105111.8|105132.9|105107.9|105138.8|105113.8|105131.9|105106.9|35
1727682020000|2024-09-30 07:40:20|105133.1|105108.1|105129|105104|105133.5|105108.5|105129|105104|26
1727682030000|2024-09-30 07:40:30|105129.3|105104.3|105129.6|105104.6|105131.2|105106.2|105127.8|105102.8|27
1727682040000|2024-09-30 07:40:40|105129.5|105104.5|105127.3|105102.3|105130.7|105105.7|105127.3|105102.3|21
1727682050000|2024-09-30 07:40:50|105127.4|105102.4|105117.1|105092.1|105127.4|105102.4|105117.1|105092.1|25
1727682060000|2024-09-30 07:41:00|105117.2|105092.2|105127.8|105102.8|105128.1|105103.1|105113.2|105088.2|36
1727682070000|2024-09-30 07:41:10|105128.1|105103.1|105126.8|105101.8|105128.1|105103.1|105126.6|105101.6|8
1727682080000|2024-09-30 07:41:20|105126.6|105101.6|105127.6|105102.6|105127.6|105102.6|105126.3|105101.3|8
1727682090000|2024-09-30 07:41:30|105127.5|105102.5|105122|105097|105127.5|105102.5|105120.7|105095.7|20
1727682100000|2024-09-30 07:41:40|105121.7|105096.7|105123.2|105098.2|105124|105099|105121.7|105096.7|18
1727682110000|2024-09-30 07:41:50|105123.1|105098.1|105122.9|105097.9|105123.5|105098.5|105121.4|105096.4|22
1727682120000|2024-09-30 07:42:00|105123.4|105098.4|105125.4|105100.4|105125.9|105100.9|105123.1|105098.1|22
1727682130000|2024-09-30 07:42:10|105125.1|105100.1|105125.4|105100.4|105125.5|105100.5|105124.4|105099.4|12
1727682140000|2024-09-30 07:42:20|105125.3|105100.3|105125.3|105100.3|105126.9|105101.9|105125.3|105100.3|16
1727682150000|2024-09-30 07:42:30|105125.6|105100.6|105105.6|105080.6|105125.6|105100.6|105104.8|105079.8|34
1727682160000|2024-09-30 07:42:40|105105.5|105080.5|105096.3|105071.3|105105.6|105080.6|105091.8|105066.8|32
1727682170000|2024-09-30 07:42:50|105096.5|105071.5|105089.7|105064.7|105096.5|105071.5|105089.7|105064.7|27
1727682180000|2024-09-30 07:43:00|105088.1|105063.1|105086.7|105061.7|105089|105064|105083.2|105058.2|20
1727682190000|2024-09-30 07:43:10|105086.5|105061.5|105092.2|105067.2|105092.2|105067.2|105086.3|105061.3|19
1727682200000|2024-09-30 07:43:20|105092.1|105067.1|105090.2|105065.2|105092.4|105067.4|105090.2|105065.2|22
1727682210000|2024-09-30 07:43:30|105090|105065|105084.9|105059.9|105090|105065|105084.4|105059.4|20
1727682220000|2024-09-30 07:43:40|105084.5|105059.5|105074.8|105049.8|105084.5|105059.5|105072.2|105047.2|22
1727682230000|2024-09-30 07:43:50|105074.6|105049.6|105072.6|105047.6|105074.6|105049.6|105071.2|105046.2|12
1727682240000|2024-09-30 07:44:00|105068.8|105043.8|105062.2|105037.2|105068.8|105043.8|105062|105037|19
1727682250000|2024-09-30 07:44:10|105062.6|105037.6|105047.6|104997.6|105065.5|105040.5|105037.1|104996.4|32
1727682260000|2024-09-30 07:44:20|105050.6|105000.6|105068.8|105018.8|105070.9|105020.9|105050.6|105000.6|34
1727682270000|2024-09-30 07:44:30|105068.4|105018.4|105080.2|105030.2|105080.7|105030.7|105068.1|105018.1|34
1727682280000|2024-09-30 07:44:40|105080.4|105030.4|105078.1|105028.1|105081.5|105031.5|105071.9|105021.9|32
1727682290000|2024-09-30 07:44:50|105077.8|105027.8|105076.5|105026.5|105078.3|105028.3|105073.8|105023.8|30
1727682300000|2024-09-30 07:45:00|105076.6|105026.6|105074.8|105024.8|105076.9|105026.9|105074.8|105024.8|23
1727682310000|2024-09-30 07:45:10|105075|105025|105080.3|105030.3|105081.1|105031.1|105075|105025|22
1727682320000|2024-09-30 07:45:20|105080.5|105030.5|105069.1|105019.1|105080.5|105030.5|105069.1|105019.1|27
1727682330000|2024-09-30 07:45:30|105069|105019|105070|105020|105070.3|105020.3|105068|105018|16
1727682340000|2024-09-30 07:45:40|105069.7|105019.7|105072.7|105022.7|105073|105023|105069.7|105019.7|20
1727682350000|2024-09-30 07:45:50|105072.6|105022.6|105071.3|105021.3|105077.6|105027.6|105071.3|105021.3|13
1727682360000|2024-09-30 07:46:00|105071.8|105021.8|105073|105023|105074.7|105024.7|105071.8|105021.8|13
1727682370000|2024-09-30 07:46:10|105073.8|105023.8|105121.2|105071.2|105121.2|105080.8|105069.4|105023.8|28
1727682380000|2024-09-30 07:46:20|105121.1|105071.1|105118.9|105068.9|105121.3|105071.3|105117.6|105067.6|19
1727682390000|2024-09-30 07:46:30|105118.4|105068.4|105128.4|105078.4|105128.7|105078.7|105116.4|105066.4|40
1727682400000|2024-09-30 07:46:40|105128.5|105078.5|105127.1|105077.1|105135.7|105085.7|105124.5|105074.5|36
1727682410000|2024-09-30 07:46:50|105126.9|105076.9|105128|105078|105129.1|105079.1|105126.3|105076.3|30
1727682420000|2024-09-30 07:47:00|105127.8|105077.8|105130.1|105080.1|105135.1|105085.1|105126.8|105076.8|29
1727682430000|2024-09-30 07:47:10|105128.4|105078.4|105117.9|105067.9|105129|105079|105116.8|105066.8|44
1727682440000|2024-09-30 07:47:20|105117.8|105067.8|105119.5|105069.5|105119.6|105069.6|105113.7|105063.7|39
1727682450000|2024-09-30 07:47:30|105119|105069|105119.4|105069.4|105119.4|105069.4|105115.8|105065.8|40
1727682460000|2024-09-30 07:47:40|105118.8|105068.8|105114.3|105089.3|105124.5|105089.6|105112.3|105067|36
1727682470000|2024-09-30 07:47:50|105114.7|105089.7|105110.8|105085.8|105115.4|105090.4|105110.4|105085.4|19
1727682480000|2024-09-30 07:48:00|105111|105086|105116|105091|105120.1|105095.1|105111|105086|38
1727682490000|2024-09-30 07:48:10|105116.6|105091.6|105124|105074|105126|105091.6|105107.4|105074|23
1727682500000|2024-09-30 07:48:20|105123.5|105073.5|105113.8|105063.8|105123.7|105073.7|105113.8|105063.8|25
1727682510000|2024-09-30 07:48:30|105113.7|105063.7|105098.6|105048.6|105114.1|105064.1|105098|105048|23
1727682520000|2024-09-30 07:48:40|105098.7|105048.7|105104.4|105054.4|105107.3|105057.3|105098.5|105048.5|28
1727682530000|2024-09-30 07:48:50|105103.8|105053.8|105104.8|105054.8|105105.2|105055.2|105098.8|105048.8|25
1727682540000|2024-09-30 07:49:00|105105.1|105055.1|105110.4|105060.4|105110.4|105060.4|105105.1|105055.1|19
1727682550000|2024-09-30 07:49:10|105110.2|105060.2|105110.5|105060.5|105111.8|105061.8|105110.1|105060.1|10
1727682560000|2024-09-30 07:49:20|105110|105060|105117|105067|105119.3|105069.3|105110|105060|27
1727682570000|2024-09-30 07:49:30|105116.5|105066.5|105113.4|105063.4|105117|105067|105113.1|105063.1|23
1727682580000|2024-09-30 07:49:40|105113.1|105063.1|105112.5|105062.5|105113.8|105063.8|105111.8|105061.8|12
1727682590000|2024-09-30 07:49:50|105112.4|105062.4|105112.7|105062.7|105117.3|105067.3|105112.4|105062.4|12
1727682600000|2024-09-30 07:50:00|105113|105063|105105.4|105055.4|105114.7|105064.7|105105.4|105055.4|18
1727682610000|2024-09-30 07:50:10|105108.3|105058.3|105099.2|105049.2|105111.8|105061.8|105099.2|105049.2|22
1727682620000|2024-09-30 07:50:20|105098.6|105048.6|105097.6|105047.6|105098.6|105048.6|105096.9|105046.9|13
1727682630000|2024-09-30 07:50:30|105098.1|105048.1|105092.9|105042.9|105098.2|105048.2|105087.8|105037.8|20
1727682640000|2024-09-30 07:50:40|105093.2|105043.2|105080.6|105055.6|105093.2|105056|105080.1|105042.6|8
1727682650000|2024-09-30 07:50:50|105080.8|105055.8|105091.1|105066.1|105091.1|105066.1|105080.6|105055.6|15
1727682660000|2024-09-30 07:51:00|105091.5|105066.5|105097.7|105072.7|105097.7|105072.7|105090.3|105065.3|26
1727682670000|2024-09-30 07:51:10|105099.1|105074.1|105095.6|105070.6|105105.3|105080.3|105095.6|105070.6|27
1727682680000|2024-09-30 07:51:20|105095.3|105070.3|105091.2|105066.2|105097.4|105072.4|105091.2|105066.2|19
1727682690000|2024-09-30 07:51:30|105090.9|105065.9|105096|105071|105096|105071|105090.9|105065.9|12
1727682700000|2024-09-30 07:51:40|105096.2|105071.2|105094.3|105069.3|105096.6|105071.6|105094.3|105069.3|16
1727682710000|2024-09-30 07:51:50|105094.5|105069.5|105091.7|105066.7|105094.9|105069.9|105089.7|105064.7|15
1727682720000|2024-09-30 07:52:00|105090.9|105065.9|105085.9|105060.9|105092.3|105067.3|105084.2|105059.2|31
1727682730000|2024-09-30 07:52:10|105085.8|105060.8|105083|105058|105087.3|105062.3|105077.2|105052.2|25
1727682740000|2024-09-30 07:52:20|105083.6|105058.6|105082.2|105057.2|105084.4|105059.4|105082.2|105057.2|12
1727682750000|2024-09-30 07:52:30|105081.9|105056.9|105075.1|105050.1|105082.5|105057.5|105073.9|105048.9|24
1727682760000|2024-09-30 07:52:40|105074.6|105049.6|105066.6|105041.6|105074.6|105049.6|105057.6|105032.6|34
1727682770000|2024-09-30 07:52:50|105066.4|105041.4|105062.2|105037.2|105066.4|105041.4|105061.4|105036.4|23
1727682780000|2024-09-30 07:53:00|105062.9|105037.9|105060|105010|105064.1|105037.9|105040|105004|39
1727682790000|2024-09-30 07:53:10|105060.6|105010.6|105061.4|105011.4|105062.7|105012.7|105059.9|105009.9|20
1727682800000|2024-09-30 07:53:20|105061.2|105011.2|105067.3|105017.3|105067.3|105017.3|105059.8|105009.8|27
1727682810000|2024-09-30 07:53:30|105067.2|105017.2|105071.3|105021.3|105071.3|105021.3|105067.2|105017.2|24
1727682820000|2024-09-30 07:53:40|105071|105021|105063.6|105013.6|105071.1|105021.1|105063.6|105013.6|22
1727682830000|2024-09-30 07:53:50|105063.4|105013.4|105068.2|105018.2|105068.5|105018.5|105063.2|105013.2|21
1727682840000|2024-09-30 07:54:00|105068.8|105018.8|105082.5|105032.5|105082.5|105032.5|105068.8|105018.8|31
1727682850000|2024-09-30 07:54:10|105094.2|105044.2|105112.8|105062.8|105112.9|105062.9|105094.2|105044.2|26
1727682860000|2024-09-30 07:54:20|105112.9|105062.9|105118.9|105068.9|105119.4|105069.4|105111|105061|36
1727682870000|2024-09-30 07:54:30|105119.5|105069.5|105114.5|105064.5|105121|105071|105114.4|105064.4|16
1727682880000|2024-09-30 07:54:40|105114.2|105064.2|105111.7|105061.7|105118.8|105068.8|105111.7|105061.7|26
1727682890000|2024-09-30 07:54:50|105111.3|105061.3|105107.9|105057.9|105114.4|105064.4|105106.8|105056.8|33
1727682900000|2024-09-30 07:55:00|105108.1|105058.1|105108.5|105058.5|105116.2|105066.2|105108.1|105058.1|34
1727682910000|2024-09-30 07:55:10|105108.6|105058.6|105111.2|105061.2|105111.2|105061.2|105107.8|105057.8|15
1727682920000|2024-09-30 07:55:20|105111.5|105061.5|105115.8|105065.8|105118|105068|105111.3|105061.3|24
1727682930000|2024-09-30 07:55:30|105115.4|105065.4|105117.3|105067.3|105119.3|105069.3|105110.9|105060.9|36
1727682940000|2024-09-30 07:55:40|105117.1|105067.1|105120.8|105070.8|105120.8|105070.8|105111.6|105061.6|24
1727682950000|2024-09-30 07:55:50|105120.9|105070.9|105127.1|105077.1|105130.3|105080.3|105120.9|105070.9|27
1727682960000|2024-09-30 07:56:00|105127.4|105077.4|105118.4|105068.4|105128.6|105078.6|105118.4|105068.4|27
1727682970000|2024-09-30 07:56:10|105117.9|105067.9|105116.5|105066.5|105117.9|105067.9|105113.5|105063.5|27
1727682980000|2024-09-30 07:56:20|105118.9|105068.9|105124.3|105074.3|105124.3|105074.3|105118.9|105068.9|18
1727682990000|2024-09-30 07:56:30|105124.4|105074.4|105148.7|105098.7|105148.7|105098.7|105124.4|105074.4|31
1727683000000|2024-09-30 07:56:40|105148.4|105098.4|105154|105104|105154|105104|105148.4|105098.4|22
1727683010000|2024-09-30 07:56:50|105153.2|105103.2|105159.5|105109.5|105160.1|105110.1|105148.9|105098.9|36
1727683020000|2024-09-30 07:57:00|105159.9|105109.9|105159.9|105109.9|105161.4|105111.4|105154.9|105104.9|20
1727683030000|2024-09-30 07:57:10|105159.4|105109.4|105156.5|105106.5|105159.4|105109.4|105153.5|105103.5|10
1727683040000|2024-09-30 07:57:20|105156.2|105106.2|105153.1|105103.1|105156.2|105106.2|105148.2|105098.2|21
1727683050000|2024-09-30 07:57:30|105153.3|105103.3|105158.1|105108.1|105159.3|105109.3|105153.3|105103.3|28
1727683060000|2024-09-30 07:57:40|105157.7|105107.7|105152.7|105102.7|105158|105108|105150.7|105100.7|26
1727683070000|2024-09-30 07:57:50|105152.9|105102.9|105150.9|105100.9|105157|105107|105150.9|105100.9|24
1727683080000|2024-09-30 07:58:00|105150.8|105100.8|105149.8|105099.8|105151.9|105101.9|105149.3|105099.3|21
1727683090000|2024-09-30 07:58:10|105149.7|105099.7|105154.8|105104.8|105154.8|105104.8|105145.3|105095.3|29
1727683100000|2024-09-30 07:58:20|105154.3|105104.3|105150|105100|105155|105105|105149|105099|23
1727683110000|2024-09-30 07:58:30|105150.2|105100.2|105150|105100|105155.3|105105.3|105149.6|105099.6|21
1727683120000|2024-09-30 07:58:40|105150.4|105100.4|105144.5|105094.5|105150.4|105100.4|105144.2|105094.2|19
1727683130000|2024-09-30 07:58:50|105144.8|105094.8|105145.4|105095.4|105148.5|105098.5|105144.1|105094.1|23
1727683140000|2024-09-30 07:59:00|105144.6|105094.6|105154.6|105104.6|105154.6|105104.6|105144.6|105094.6|34
1727683150000|2024-09-30 07:59:10|105154.5|105104.5|105157|105107|105162.9|105112.9|105153.7|105103.7|47
1727683160000|2024-09-30 07:59:20|105156.3|105106.3|105169.2|105119.2|105172.6|105122.6|105154.8|105104.8|38
1727683170000|2024-09-30 07:59:30|105167.8|105117.8|105178.8|105128.8|105179.2|105129.2|105167.5|105117.5|42
1727683180000|2024-09-30 07:59:40|105179.1|105129.1|105156|105106|105179.1|105129.1|105155.3|105105.3|55
1727683190000|2024-09-30 07:59:50|105155.5|105105.5|105115.1|105065.1|105155.6|105105.6|105115.1|105065.1|66
1727683200000|2024-09-30 08:00:00|105105|105055|105107|105057|105115.5|105065.5|105072.3|105022.3|69
1727683210000|2024-09-30 08:00:10|105105.4|105055.4|105088.4|105038.4|105112.4|105062.4|105087.6|105037.6|59
1727683220000|2024-09-30 08:00:20|105085.6|105035.6|105090.4|105040.4|105095.5|105045.5|105072.3|105022.3|54
1727683230000|2024-09-30 08:00:30|105090.3|105040.3|105046.8|104996.8|105099.8|105049.8|105046.8|104996.8|53
1727683240000|2024-09-30 08:00:40|105054.5|105004.5|105105.5|105055.5|105105.5|105055.5|105054.5|105004.5|47
1727683250000|2024-09-30 08:00:50|105112.5|105062.5|105120.5|105070.5|105130.1|105080.1|105112.1|105062.1|39
1727683260000|2024-09-30 08:01:00|105117.2|105067.2|105083|105033|105118.7|105068.7|105075.5|105025.5|47
1727683270000|2024-09-30 08:01:10|105083.8|105033.8|105076.9|105026.9|105083.8|105033.8|105071.6|105021.6|37
1727683280000|2024-09-30 08:01:20|105076.6|105026.6|105059.1|105009.1|105079.8|105029.8|105054.5|105004.5|29
1727683290000|2024-09-30 08:01:30|105059.4|105009.4|105056.2|105006.2|105062.2|105012.2|105055.6|105005.6|43
1727683300000|2024-09-30 08:01:40|105056|105006|105072|105022|105072.3|105022.3|105055|105005|38
1727683310000|2024-09-30 08:01:50|105072.6|105022.6|105069.4|105019.4|105076.4|105026.4|105064.4|105014.4|36
1727683320000|2024-09-30 08:02:00|105069.5|105019.5|105065.5|105015.5|105071.9|105021.9|105065.3|105015.3|28
1727683330000|2024-09-30 08:02:10|105065.1|105015.1|105062.3|105012.3|105065.1|105015.1|105060.4|105010.4|28
1727683340000|2024-09-30 08:02:20|105065.9|105015.9|105065.8|105015.8|105066.6|105016.6|105062.1|105012.1|24
1727683350000|2024-09-30 08:02:30|105065.4|105015.4|105059.9|105009.9|105065.4|105015.4|105048.7|104998.7|42
1727683360000|2024-09-30 08:02:40|105058|105008|105056.6|105006.6|105058.2|105008.2|105051.4|105001.4|37
1727683370000|2024-09-30 08:02:50|105056.4|105006.4|105034.1|105009.1|105056.4|105009.1|105031|104995.4|25
1727683380000|2024-09-30 08:03:00|105035.8|105010.8|105040.3|104990.3|105040.3|105011|105020.9|104980|24
1727683390000|2024-09-30 08:03:10|105040.8|104990.8|105027.9|104977.9|105040.8|104990.8|105026.9|104976.9|36
1727683400000|2024-09-30 08:03:20|105028.6|104978.6|105032.3|104982.3|105036.3|104986.3|105025.8|104975.8|32
1727683410000|2024-09-30 08:03:30|105032.2|104982.2|105046|104996|105046.7|104996.7|105031.8|104981.8|26
1727683420000|2024-09-30 08:03:40|105045.8|104995.8|105039.9|104989.9|105046.1|104996.1|105039.4|104989.4|19
1727683430000|2024-09-30 08:03:50|105040.1|104990.1|105060.3|105010.3|105060.3|105010.3|105040.1|104990.1|43
1727683440000|2024-09-30 08:04:00|105065.6|105015.6|105080.9|105030.9|105081.9|105031.9|105065.6|105015.6|36
1727683450000|2024-09-30 08:04:10|105080.4|105030.4|105054.8|105029.8|105082.7|105037.7|105050.8|105025.8|36
1727683460000|2024-09-30 08:04:20|105056.1|105031.1|105077.3|105052.3|105089.8|105064.8|105056.1|105031.1|29
1727683470000|2024-09-30 08:04:30|105077.1|105052.1|105074.8|105049.8|105077.1|105052.1|105070|105045|31
1727683480000|2024-09-30 08:04:40|105074.7|105049.7|105063.6|105038.6|105075|105050|105062.1|105037.1|30
1727683490000|2024-09-30 08:04:50|105063.9|105038.9|105066.4|105041.4|105066.4|105041.4|105061.6|105036.6|28
1727683500000|2024-09-30 08:05:00|105067.3|105042.3|105064.5|105039.5|105067.3|105042.3|105060.8|105035.8|22
1727683510000|2024-09-30 08:05:10|105064.9|105039.9|105057.5|105032.5|105070.5|105045.5|105057.5|105032.5|32
1727683520000|2024-09-30 08:05:20|105057.8|105032.8|105055.5|105030.5|105061.1|105036.1|105054.9|105029.9|25
1727683530000|2024-09-30 08:05:30|105055.8|105030.8|105057.3|105032.3|105057.6|105032.6|105055|105030|12
1727683540000|2024-09-30 08:05:40|105056.7|105031.7|105055.3|105030.3|105056.7|105031.7|105048.7|105023.7|18
1727683550000|2024-09-30 08:05:50|105055|105030|105057.5|105032.5|105060.7|105035.7|105051.5|105026.5|22
1727683560000|2024-09-30 08:06:00|105057.6|105032.6|105063|105038|105089.4|105064.4|105057.1|105032.1|45
1727683570000|2024-09-30 08:06:10|105062.9|105037.9|105073.2|105023.2|105074.4|105041.2|105060.1|105022.5|38
1727683580000|2024-09-30 08:06:20|105073|105023|105075.1|105025.1|105077.9|105027.9|105073|105023|31
1727683590000|2024-09-30 08:06:30|105075.4|105025.4|105092.1|105042.1|105092.1|105042.1|105074.5|105024.5|22
1727683600000|2024-09-30 08:06:40|105093.6|105043.6|105090.6|105040.6|105097.8|105047.8|105090.6|105040.6|24
1727683610000|2024-09-30 08:06:50|105090.4|105040.4|105089.9|105039.9|105091.1|105041.1|105082.7|105032.7|28
1727683620000|2024-09-30 08:07:00|105090|105040|105094|105044|105095|105045|105085.9|105035.9|38
1727683630000|2024-09-30 08:07:10|105093.9|105043.9|105090.3|105040.3|105093.9|105043.9|105088.1|105038.1|27
1727683640000|2024-09-30 08:07:20|105090.1|105040.1|105089.5|105039.5|105090.1|105040.1|105078.2|105028.2|35
1727683650000|2024-09-30 08:07:30|105090.1|105040.1|105088.3|105038.3|105090.1|105040.1|105083.6|105033.6|34
1727683660000|2024-09-30 08:07:40|105088.9|105038.9|105095.4|105045.4|105096.8|105046.8|105088.9|105038.9|33
1727683670000|2024-09-30 08:07:50|105095.3|105045.3|105095.9|105045.9|105097|105047|105094.1|105044.1|18
1727683680000|2024-09-30 08:08:00|105095.4|105045.4|105077.7|105052.7|105095.4|105055.4|105077.7|105038.3|26
1727683690000|2024-09-30 08:08:10|105078.2|105053.2|105089.4|105064.4|105089.5|105064.5|105077.1|105052.1|30
1727683700000|2024-09-30 08:08:20|105090.2|105065.2|105139.8|105089.8|105141.6|105091.6|105090.2|105065.2|42
1727683710000|2024-09-30 08:08:30|105139.9|105089.9|105139.5|105089.5|105141.3|105091.3|105133.1|105083.1|36
1727683720000|2024-09-30 08:08:40|105139.3|105089.3|105157.2|105107.2|105157.7|105107.7|105139.3|105089.3|32
1727683730000|2024-09-30 08:08:50|105158.4|105108.4|105179.4|105129.4|105179.4|105129.4|105157.6|105107.6|43
1727683740000|2024-09-30 08:09:00|105179.8|105129.8|105175.3|105125.3|105183.8|105133.8|105172.1|105122.1|37
1727683750000|2024-09-30 08:09:10|105174.8|105124.8|105171.1|105121.1|105175.2|105125.2|105170.7|105120.7|27
1727683760000|2024-09-30 08:09:20|105170.9|105120.9|105166.5|105116.5|105170.9|105120.9|105166.5|105116.5|34
1727683770000|2024-09-30 08:09:30|105166.4|105116.4|105155.7|105105.7|105167|105117|105151.9|105101.9|37
1727683780000|2024-09-30 08:09:40|105155.9|105105.9|105145.3|105095.3|105156|105106|105142.3|105092.3|36
1727683790000|2024-09-30 08:09:50|105145|105095|105123.1|105073.1|105145|105095|105123|105073|27
1727683800000|2024-09-30 08:10:00|105122|105072|105142.5|105092.5|105145.5|105095.5|105121.2|105071.2|40
1727683810000|2024-09-30 08:10:10|105142.4|105092.4|105141.6|105091.6|105142.9|105092.9|105132.2|105082.2|49
1727683820000|2024-09-30 08:10:20|105141.7|105091.7|105124.9|105074.9|105141.9|105091.9|105124.9|105074.9|34
1727683830000|2024-09-30 08:10:30|105124.6|105074.6|105128.1|105078.1|105128.1|105078.1|105123.8|105073.8|25
1727683840000|2024-09-30 08:10:40|105127.8|105077.8|105137.8|105087.8|105138.6|105088.6|105127.8|105077.8|27
1727683850000|2024-09-30 08:10:50|105138.8|105088.8|105148.5|105098.5|105149.4|105099.4|105138.8|105088.8|31
1727683860000|2024-09-30 08:11:00|105148.7|105098.7|105115.7|105090.7|105148.7|105098.7|105113.7|105088.7|22
1727683870000|2024-09-30 08:11:10|105115.5|105090.5|105107.1|105082.1|105115.5|105090.5|105106.1|105081.1|21
1727683880000|2024-09-30 08:11:20|105106.9|105081.9|105110.9|105085.9|105111.1|105086.1|105106.6|105081.6|14
1727683890000|2024-09-30 08:11:30|105111.1|105086.1|105125.5|105100.5|105126|105101|105111.1|105086.1|21
1727683900000|2024-09-30 08:11:40|105125.3|105100.3|105127|105102|105128.5|105103.5|105124.2|105099.2|19
1727683910000|2024-09-30 08:11:50|105127.5|105102.5|105129.3|105104.3|105130|105105|105123.5|105098.5|27
1727683920000|2024-09-30 08:12:00|105128.8|105103.8|105126.7|105101.7|105129|105104|105126.1|105101.1|16
1727683930000|2024-09-30 08:12:10|105126.1|105101.1|105124.3|105099.3|105127.1|105102.1|105124.1|105099.1|17
1727683940000|2024-09-30 08:12:20|105124.4|105099.4|105118.2|105093.2|105124.8|105099.8|105117.4|105092.4|11
1727683950000|2024-09-30 08:12:30|105118.3|105093.3|105131.3|105106.3|105131.3|105106.3|105118.3|105093.3|21
1727683960000|2024-09-30 08:12:40|105131.1|105106.1|105124.9|105099.9|105134.1|105109.1|105124.4|105099.4|26
1727683970000|2024-09-30 08:12:50|105124.6|105099.6|105115.5|105090.5|105124.6|105099.6|105114.1|105089.1|25
1727683980000|2024-09-30 08:13:00|105116.2|105091.2|105110.6|105085.6|105120.5|105095.5|105110.6|105085.6|21
1727683990000|2024-09-30 08:13:10|105111|105086|105103.2|105078.2|105113.6|105088.6|105103.2|105078.2|19
1727684000000|2024-09-30 08:13:20|105103.4|105078.4|105130.1|105105.1|105140.1|105115.1|105103.2|105078.2|38
1727684010000|2024-09-30 08:13:30|105135.2|105110.2|105119.6|105069.6|105146.9|105110.4|105119.6|105069.6|38
1727684020000|2024-09-30 08:13:40|105094.7|105069.7|105095.3|105070.3|105096.2|105071.2|105091.2|105066.2|24
1727684030000|2024-09-30 08:13:50|105095.4|105070.4|105094.7|105069.7|105095.4|105070.4|105089.7|105064.7|19
1727684040000|2024-09-30 08:14:00|105094.6|105069.6|105092.2|105067.2|105098|105073|105092|105067|17
1727684050000|2024-09-30 08:14:10|105092.8|105067.8|105083.1|105058.1|105093.2|105068.2|105083.1|105058.1|20
1727684060000|2024-09-30 08:14:20|105082.9|105057.9|105075.5|105050.5|105082.9|105057.9|105075|105050|12
1727684070000|2024-09-30 08:14:30|105074.2|105049.2|105072.7|105047.7|105094.4|105069.4|105069|105044|49
1727684080000|2024-09-30 08:14:40|105073.8|105048.8|105087.4|105062.4|105087.4|105062.4|105068.6|105043.6|30
1727684090000|2024-09-30 08:14:50|105087.2|105062.2|105111.5|105086.5|105111.8|105086.8|105087.2|105062.2|44
1727684100000|2024-09-30 08:15:00|105111.4|105086.4|105127.3|105102.3|105127.3|105102.3|105110.9|105085.9|37
1727684110000|2024-09-30 08:15:10|105129|105104|105113.1|105088.1|105133.2|105108.2|105113.1|105088.1|37
1727684120000|2024-09-30 08:15:20|105113.3|105088.3|105121.8|105096.8|105127.7|105102.7|105112.1|105087.1|47
1727684130000|2024-09-30 08:15:30|105121.2|105096.2|105105.3|105080.3|105122.8|105097.8|105102.7|105077.7|43
1727684140000|2024-09-30 08:15:40|105105.6|105080.6|105107.6|105057.6|105121.3|105081.6|105105.6|105056.4|36
1727684150000|2024-09-30 08:15:50|105107.7|105057.7|105122.8|105072.8|105122.8|105072.8|105107.7|105057.7|41
1727684160000|2024-09-30 08:16:00|105123.1|105073.1|105114.9|105089.9|105127.9|105090.3|105108.3|105071.4|46
1727684170000|2024-09-30 08:16:10|105114.2|105089.2|105115.3|105090.3|105115.3|105090.3|105109.5|105084.5|24
1727684180000|2024-09-30 08:16:20|105115|105090|105140.8|105115.8|105145.5|105120.5|105114.7|105089.7|45
1727684190000|2024-09-30 08:16:30|105140.5|105115.5|105137.1|105112.1|105142.4|105117.4|105133.1|105108.1|38
1727684200000|2024-09-30 08:16:40|105137.2|105112.2|105146.8|105121.8|105147.4|105122.4|105133.7|105108.7|35
1727684210000|2024-09-30 08:16:50|105146.7|105121.7|105149.2|105124.2|105152.7|105127.7|105146.7|105121.7|28
1727684220000|2024-09-30 08:17:00|105148.8|105123.8|105133.7|105108.7|105148.8|105123.8|105133.7|105108.7|25
1727684230000|2024-09-30 08:17:10|105133.4|105108.4|105133.8|105108.8|105135.2|105110.2|105131|105106|29
1727684240000|2024-09-30 08:17:20|105134.7|105109.7|105133.3|105108.3|105134.7|105109.7|105131.5|105106.5|24
1727684250000|2024-09-30 08:17:30|105133.4|105108.4|105137.7|105112.7|105138|105113|105133.3|105108.3|17
1727684260000|2024-09-30 08:17:40|105138.2|105113.2|105153.5|105128.5|105153.5|105128.5|105138.2|105113.2|29
1727684270000|2024-09-30 08:17:50|105153.7|105128.7|105156.3|105131.3|105156.3|105131.3|105153.2|105128.2|12
1727684280000|2024-09-30 08:18:00|105156.2|105131.2|105122.9|105097.9|105156.2|105131.2|105121.7|105096.7|43
1727684290000|2024-09-30 08:18:10|105123.9|105098.9|105125.5|105100.5|105127.4|105102.4|105123.6|105098.6|26
1727684300000|2024-09-30 08:18:20|105125.6|105100.6|105123.7|105098.7|105125.6|105100.6|105118|105093|29
1727684310000|2024-09-30 08:18:30|105123.6|105098.6|105102.1|105077.1|105127.3|105102.3|105102.1|105077.1|39
1727684320000|2024-09-30 08:18:40|105101.8|105076.8|105105.6|105080.6|105105.6|105080.6|105100.6|105075.6|23
1727684330000|2024-09-30 08:18:50|105105.7|105080.7|105094.3|105069.3|105106.2|105081.2|105094.3|105069.3|21
1727684340000|2024-09-30 08:19:00|105094.4|105069.4|105088.8|105038.8|105094.4|105069.4|105064|105037.8|39
1727684350000|2024-09-30 08:19:10|105090|105040|105087.9|105037.9|105090.9|105040.9|105086.7|105036.7|38
1727684360000|2024-09-30 08:19:20|105088|105038|105101.1|105051.1|105101.1|105051.1|105086.9|105036.9|31
1727684370000|2024-09-30 08:19:30|105101.2|105051.2|105103.8|105053.8|105105.9|105055.9|105099.2|105049.2|33
1727684380000|2024-09-30 08:19:40|105103.5|105053.5|105102|105052|105103.5|105053.5|105100.9|105050.9|18
1727684390000|2024-09-30 08:19:50|105101.9|105051.9|105083.1|105033.1|105101.9|105051.9|105083.1|105033.1|26
1727684400000|2024-09-30 08:20:00|105082.6|105032.6|105062|105012|105083.4|105033.4|105062|105012|36
1727684410000|2024-09-30 08:20:10|105062.6|105012.6|105067.6|105017.6|105068.6|105018.6|105057.9|105007.9|37
1727684420000|2024-09-30 08:20:20|105067.8|105017.8|105067.2|105017.2|105067.8|105017.8|105058|105008|27
1727684430000|2024-09-30 08:20:30|105067.8|105017.8|105079.4|105029.4|105079.9|105029.9|105059.5|105009.5|34
1727684440000|2024-09-30 08:20:40|105079.1|105029.1|105073.7|105023.7|105079.5|105029.5|105072.8|105022.8|24
1727684450000|2024-09-30 08:20:50|105074|105024|105050.2|105025.2|105074|105027.1|105049|105020.3|35
1727684460000|2024-09-30 08:21:00|105050.5|105025.5|105044.2|105019.2|105051.7|105026.7|105044|105019|19
1727684470000|2024-09-30 08:21:10|105044.6|105019.6|105036.8|105011.8|105044.6|105019.6|105036.8|105011.8|24
1727684480000|2024-09-30 08:21:20|105037|105012|105039.6|105014.6|105043.6|105018.6|105037|105012|30
1727684490000|2024-09-30 08:21:30|105039.2|105014.2|105034.1|105009.1|105039.7|105014.7|105034.1|105009.1|38
1727684500000|2024-09-30 08:21:40|105033.3|105008.3|105037.5|105012.5|105037.9|105012.9|105033.2|105008.2|29
1727684510000|2024-09-30 08:21:50|105037.2|105012.2|105029.6|105004.6|105042.6|105017.6|105029.6|105004.6|30
1727684520000|2024-09-30 08:22:00|105029.3|105004.3|105048.2|104998.2|105052.2|105014.7|105028.7|104998.2|28
1727684530000|2024-09-30 08:22:10|105048.6|104998.6|105036.4|104986.4|105048.6|104998.6|105036|104986|31
1727684540000|2024-09-30 08:22:20|105036.6|104986.6|105035|104985|105036.9|104986.9|105035|104985|14
1727684550000|2024-09-30 08:22:30|105035.3|104985.3|105046.6|105021.6|105047.4|105022.4|105035.2|104985.2|26
1727684560000|2024-09-30 08:22:40|105046.5|105021.5|105028|105003|105046.6|105021.6|105027.9|105002.9|24
1727684570000|2024-09-30 08:22:50|105027.8|105002.8|105029.6|105004.6|105029.6|105004.6|105027|105002|18
1727684580000|2024-09-30 08:23:00|105029.8|105004.8|105040.3|105015.3|105040.3|105015.3|105028.8|105003.8|27
1727684590000|2024-09-30 08:23:10|105040.2|105015.2|105034.5|105009.5|105040.5|105015.5|105034.4|105009.4|21
1727684600000|2024-09-30 08:23:20|105034.7|105009.7|105036.9|105011.9|105039.3|105014.3|105034.7|105009.7|11
1727684610000|2024-09-30 08:23:30|105037.1|105012.1|105052.2|105027.2|105052.5|105027.5|105037.1|105012.1|32
1727684620000|2024-09-30 08:23:40|105052.4|105027.4|105060.2|105035.2|105060.3|105035.3|105052.4|105027.4|24
1727684630000|2024-09-30 08:23:50|105060.3|105035.3|105055.9|105030.9|105062.3|105037.3|105055.4|105030.4|28
1727684640000|2024-09-30 08:24:00|105056|105031|105064.2|105039.2|105071.5|105046.5|105056|105031|27
1727684650000|2024-09-30 08:24:10|105060.7|105035.7|105050.8|105025.8|105060.7|105035.7|105050.4|105025.4|27
1727684660000|2024-09-30 08:24:20|105051.2|105026.2|105042.8|105017.8|105051.4|105026.4|105033.3|105008.3|40
1727684670000|2024-09-30 08:24:30|105042.9|105017.9|105046.1|105021.1|105046.1|105021.1|105041.8|105016.8|25
1727684680000|2024-09-30 08:24:40|105047.5|105022.5|105049.2|105024.2|105050.9|105025.9|105047.2|105022.2|25
1727684690000|2024-09-30 08:24:50|105049.5|105024.5|105043.8|105018.8|105052.7|105027.7|105043.4|105018.4|29
1727684700000|2024-09-30 08:25:00|105045.8|105020.8|105045.3|105020.3|105050.3|105025.3|105044.2|105019.2|25
1727684710000|2024-09-30 08:25:10|105044.7|105019.7|105043.1|105018.1|105045.4|105020.4|105035.9|105010.9|29
1727684720000|2024-09-30 08:25:20|105042.6|105017.6|105055.2|105030.2|105056.8|105031.8|105042|105017|45
1727684730000|2024-09-30 08:25:30|105056.1|105031.1|105047|105022|105056.1|105031.1|105044.5|105019.5|51
1727684740000|2024-09-30 08:25:40|105047.6|105022.6|105036.7|105011.7|105050|105025|105036.7|105011.7|22
1727684750000|2024-09-30 08:25:50|105036.3|105011.3|105033.8|105008.8|105038.3|105013.3|105033.7|105008.7|25
1727684760000|2024-09-30 08:26:00|105032.1|105007.1|105023.3|104998.3|105032.6|105007.6|105023|104998|16
1727684770000|2024-09-30 08:26:10|105023.1|104998.1|105021.7|104996.7|105023.1|104998.1|105018.5|104993.5|31
1727684780000|2024-09-30 08:26:20|105021.6|104996.6|105056.5|105006.5|105058.8|105018.6|105021.2|104996.2|17
1727684790000|2024-09-30 08:26:30|105057|105007|105039.1|104989.1|105059.1|105009.1|105039.1|104989.1|37
1727684800000|2024-09-30 08:26:40|105038.8|104988.8|105028.1|104978.1|105038.8|104988.8|105027.8|104977.8|18
1727684810000|2024-09-30 08:26:50|105028.2|104978.2|105022.7|104972.7|105028.2|104978.2|105015.4|104965.4|34
1727684820000|2024-09-30 08:27:00|105023.2|104973.2|105028.8|104978.8|105028.8|104978.8|105023.1|104973.1|20
1727684830000|2024-09-30 08:27:10|105029.3|104979.3|105034.2|104984.2|105034.4|104984.4|105029.3|104979.3|21
1727684840000|2024-09-30 08:27:20|105034.4|104984.4|105029.3|104979.3|105035.1|104985.1|105028.8|104978.8|19
1727684850000|2024-09-30 08:27:30|105029|104979|105028.5|104978.5|105029.5|104979.5|105026|104976|23
1727684860000|2024-09-30 08:27:40|105028.6|104978.6|105029.8|104979.8|105030.3|104980.3|105027.5|104977.5|14
1727684870000|2024-09-30 08:27:50|105029.7|104979.7|105025.6|104975.6|105029.7|104979.7|105025.2|104975.2|16
1727684880000|2024-09-30 08:28:00|105025.7|104975.7|105027.8|104977.8|105030|104980|105025.6|104975.6|24
1727684890000|2024-09-30 08:28:10|105027.5|104977.5|105050.8|105000.8|105057.1|105007.1|105026.6|104976.6|49
1727684900000|2024-09-30 08:28:20|105051.2|105001.2|105050.2|105000.2|105053.9|105003.9|105048.4|104998.4|36
1727684910000|2024-09-30 08:28:30|105050.6|105000.6|105060.3|105010.3|105060.9|105010.9|105050.6|105000.6|49
1727684920000|2024-09-30 08:28:40|105060.7|105010.7|105054.6|105004.6|105060.7|105010.7|105054.2|105004.2|16
1727684930000|2024-09-30 08:28:50|105054.8|105004.8|105058.8|105008.8|105060.3|105010.3|105054.5|105004.5|25
1727684940000|2024-09-30 08:29:00|105058.5|105008.5|105053.8|105003.8|105059.7|105009.7|105053.6|105003.6|29
1727684950000|2024-09-30 08:29:10|105053.7|105003.7|105050.7|105000.7|105054.3|105004.3|105050.2|105000.2|15
1727684960000|2024-09-30 08:29:20|105050.8|105000.8|105054.4|105004.4|105054.4|105004.4|105047|104997|22
1727684970000|2024-09-30 08:29:30|105054.2|105004.2|105053.1|105003.1|105057.4|105007.4|105052.2|105002.2|13
1727684980000|2024-09-30 08:29:40|105052.7|105002.7|105055.9|105005.9|105056.4|105006.4|105052.3|105002.3|27
1727684990000|2024-09-30 08:29:50|105055.7|105005.7|105054.6|105004.6|105056.1|105006.1|105054.6|105004.6|19
1727685000000|2024-09-30 08:30:00|105055|105005|105054.4|105004.4|105055.7|105005.7|105052.1|105002.1|42
1727685010000|2024-09-30 08:30:10|105054.5|105004.5|105053.8|105003.8|105055|105005|105051|105001|40
1727685020000|2024-09-30 08:30:20|105054|105004|105047.6|104997.6|105054.1|105004.1|105047.3|104997.3|27
1727685030000|2024-09-30 08:30:30|105047.5|104997.5|105044.3|104994.3|105047.5|104997.5|105042.1|104992.1|26
1727685040000|2024-09-30 08:30:40|105044.6|104994.6|105043.7|104993.7|105045.8|104995.8|105043.4|104993.4|14
1727685050000|2024-09-30 08:30:50|105043.6|104993.6|105043.2|104993.2|105044.5|104994.5|105039.2|104989.2|31
1727685060000|2024-09-30 08:31:00|105043.7|104993.7|105067.2|105017.2|105067.2|105020.8|105041.9|104992.4|44
1727685070000|2024-09-30 08:31:10|105067.6|105017.6|105060.8|105035.8|105071.3|105042.8|105056.9|105017.3|61
1727685080000|2024-09-30 08:31:20|105061.3|105036.3|105056.7|105031.7|105062.3|105037.3|105056|105031|20
1727685090000|2024-09-30 08:31:30|105057|105032|105054.3|105029.3|105057|105032|105053.6|105028.6|10
1727685100000|2024-09-30 08:31:40|105054|105029|105059.4|105034.4|105059.4|105034.4|105052.3|105027.3|23
1727685110000|2024-09-30 08:31:50|105059.6|105034.6|105057.2|105032.2|105059.8|105034.8|105057.2|105032.2|20
1727685120000|2024-09-30 08:32:00|105056.7|105031.7|105065.5|105040.5|105068.1|105043.1|105056.7|105031.7|35
1727685130000|2024-09-30 08:32:10|105065.1|105040.1|105058.6|105033.6|105065.2|105040.2|105057.5|105032.5|22
1727685140000|2024-09-30 08:32:20|105058.5|105033.5|105095.5|105045.5|105097.5|105047.5|105052.8|105027.8|32
1727685150000|2024-09-30 08:32:30|105095.4|105045.4|105089.1|105039.1|105096.5|105046.5|105089.1|105039.1|26
1727685160000|2024-09-30 08:32:40|105089|105039|105087.1|105037.1|105089|105039|105078.5|105028.5|34
1727685170000|2024-09-30 08:32:50|105089.7|105039.7|105092.1|105042.1|105093.4|105043.4|105089.2|105039.2|25
1727685180000|2024-09-30 08:33:00|105092.5|105042.5|105096.5|105046.5|105096.5|105046.5|105087|105037|26
1727685190000|2024-09-30 08:33:10|105095.5|105045.5|105091.8|105041.8|105095.7|105045.7|105091.5|105041.5|13
1727685200000|2024-09-30 08:33:20|105092|105042|105126.7|105076.7|105126.9|105076.9|105092|105042|44
1727685210000|2024-09-30 08:33:30|105127|105077|105115.1|105065.1|105127|105077|105115|105065|45
1727685220000|2024-09-30 08:33:40|105115.6|105065.6|105085.4|105035.4|105115.6|105065.6|105074.6|105034.6|36
1727685230000|2024-09-30 08:33:50|105085.9|105035.9|105086.7|105036.7|105088.7|105038.7|105081.1|105031.1|33
1727685240000|2024-09-30 08:34:00|105087.2|105037.2|105094.4|105044.4|105095.6|105045.6|105087.2|105037.2|26
1727685250000|2024-09-30 08:34:10|105094.6|105044.6|105104.2|105054.2|105104.3|105054.3|105093.3|105043.3|26
1727685260000|2024-09-30 08:34:20|105104.8|105054.8|105072.1|105022.1|105105.4|105055.4|105071.9|105021.9|33
1727685270000|2024-09-30 08:34:30|105072.3|105022.3|105078.6|105028.6|105086.7|105036.7|105071.8|105021.8|36
1727685280000|2024-09-30 08:34:40|105079.1|105029.1|105085.5|105035.5|105090.8|105040.8|105079.1|105029.1|32
1727685290000|2024-09-30 08:34:50|105085.4|105035.4|105085.2|105035.2|105091.1|105041.1|105082.6|105032.6|31
1727685300000|2024-09-30 08:35:00|105084.8|105034.8|105078.5|105028.5|105089|105039|105078|105028|31
1727685310000|2024-09-30 08:35:10|105078.1|105028.1|105067.3|105017.3|105078.1|105028.1|105067.3|105017.3|19
1727685320000|2024-09-30 08:35:20|105066.7|105016.7|105071.7|105021.7|105071.7|105021.7|105062.7|105012.7|22
1727685330000|2024-09-30 08:35:30|105071.5|105021.5|105070|105020|105071.6|105021.6|105066.8|105016.8|28
1727685340000|2024-09-30 08:35:40|105070.1|105020.1|105076.2|105026.2|105076.4|105026.4|105070.1|105020.1|27
1727685350000|2024-09-30 08:35:50|105076.6|105026.6|105075|105025|105080|105030|105075|105025|32
1727685360000|2024-09-30 08:36:00|105075.2|105025.2|105083.1|105033.1|105084.5|105034.5|105075.1|105025.1|32
1727685370000|2024-09-30 08:36:10|105083|105033|105081.5|105031.5|105083.8|105033.8|105080.2|105030.2|27
1727685380000|2024-09-30 08:36:20|105081.6|105031.6|105089.9|105039.9|105090.6|105040.6|105079.5|105029.5|43
1727685390000|2024-09-30 08:36:30|105090.4|105040.4|105074.2|105049.2|105090.5|105063.1|105074.2|105040.1|19
1727685400000|2024-09-30 08:36:40|105074.6|105049.6|105079|105054|105079.2|105054.2|105074.5|105049.5|14
1727685410000|2024-09-30 08:36:50|105078.7|105053.7|105064.2|105039.2|105078.7|105053.7|105064.1|105039.1|27
1727685420000|2024-09-30 08:37:00|105064.3|105039.3|105096.5|105046.5|105098.5|105048.5|105064.3|105020.1|43
1727685430000|2024-09-30 08:37:10|105096.9|105046.9|105073.8|105023.8|105096.9|105046.9|105071.7|105021.7|34
1727685440000|2024-09-30 08:37:20|105074.4|105024.4|105062.3|105012.3|105074.5|105024.5|105060.7|105010.7|33
1727685450000|2024-09-30 08:37:30|105062|105012|105063|105013|105064.4|105014.4|105061|105011|19
1727685460000|2024-09-30 08:37:40|105063.2|105013.2|105044.8|105019.8|105065.6|105020.5|105043.5|105004.4|24
1727685470000|2024-09-30 08:37:50|105044.2|105019.2|105030.8|105005.8|105045|105020|105030.7|105005.7|26
1727685480000|2024-09-30 08:38:00|105031.1|105006.1|105038.2|104988.2|105040.8|105006.6|105031|104988.2|27
1727685490000|2024-09-30 08:38:10|105038.4|104988.4|105047.3|104997.3|105047.3|104997.3|105038.4|104988.4|26
1727685500000|2024-09-30 08:38:20|105047.4|104997.4|105056|105031|105056.4|105031.4|105041.4|104997.4|29
1727685510000|2024-09-30 08:38:30|105055.9|105030.9|105045.5|105020.5|105063.3|105038.3|105045.2|105020.2|39
1727685520000|2024-09-30 08:38:40|105044.1|105019.1|105031.7|105006.7|105044.1|105019.1|105031.7|105006.7|26
1727685530000|2024-09-30 08:38:50|105032|105007|105042|105017|105042.8|105017.8|105032|105007|23
1727685540000|2024-09-30 08:39:00|105041.4|105016.4|105034|105009|105041.4|105016.4|105034|105009|21
1727685550000|2024-09-30 08:39:10|105034.4|105009.4|105034|105009|105036.7|105011.7|105029.9|105004.9|33
1727685560000|2024-09-30 08:39:20|105034.2|105009.2|105051.1|105026.1|105051.1|105026.1|105034.2|105009.2|27
1727685570000|2024-09-30 08:39:30|105052.1|105027.1|105046.7|105021.7|105052.2|105027.2|105043.4|105018.4|24
1727685580000|2024-09-30 08:39:40|105047|105022|105043.5|105018.5|105047|105022|105041.8|105016.8|22
1727685590000|2024-09-30 08:39:50|105043.3|105018.3|105045.6|105020.6|105046.1|105021.1|105043.2|105018.2|20
1727685600000|2024-09-30 08:40:00|105045.3|105020.3|105040.7|105015.7|105045.3|105020.3|105040.7|105015.7|20
1727685610000|2024-09-30 08:40:10|105041.1|105016.1|105041.7|105016.7|105042|105017|105039.6|105014.6|24
1727685620000|2024-09-30 08:40:20|105041.9|105016.9|105045.8|105020.8|105045.8|105020.8|105041.9|105016.9|17
1727685630000|2024-09-30 08:40:30|105045.9|105020.9|105045.3|105020.3|105046.9|105021.9|105042.3|105017.3|25
1727685640000|2024-09-30 08:40:40|105045.6|105020.6|105047.6|105022.6|105053|105028|105045.6|105020.6|22
1727685650000|2024-09-30 08:40:50|105047.2|105022.2|105044.2|105019.2|105049.5|105024.5|105044.2|105019.2|18
1727685660000|2024-09-30 08:41:00|105044.3|105019.3|105084|105034|105100.5|105050.8|105043.3|105018.3|48
1727685670000|2024-09-30 08:41:10|105082.7|105032.7|105070.5|105020.5|105082.7|105032.7|105066.4|105016.4|34
1727685680000|2024-09-30 08:41:20|105070.3|105020.3|105053.8|105003.8|105070.3|105020.3|105045.6|104995.6|31
1727685690000|2024-09-30 08:41:30|105054.3|105004.3|105055.6|105005.6|105058.5|105008.5|105051.8|105001.8|29
1727685700000|2024-09-30 08:41:40|105055.7|105005.7|105048.9|104998.9|105059.7|105009.7|105048.9|104998.9|36
1727685710000|2024-09-30 08:41:50|105049.6|104999.6|105050.5|105000.5|105052.1|105002.1|105049.3|104999.3|13
1727685720000|2024-09-30 08:42:00|105050|105000|105035.2|104985.2|105050|105000|105035.2|104985.2|18
1727685730000|2024-09-30 08:42:10|105034.7|104984.7|105029.9|104979.9|105036.8|104986.8|105028.1|104978.1|33
1727685740000|2024-09-30 08:42:20|105030|104980|105002.8|104952.8|105037.8|104987.8|105000.3|104950.3|47
1727685750000|2024-09-30 08:42:30|105003.4|104953.4|105006.8|104956.8|105008.1|104958.1|105003.4|104953.4|24
1727685760000|2024-09-30 08:42:40|105006.9|104956.9|104999.2|104949.2|105007|104957|104994.7|104944.7|31
1727685770000|2024-09-30 08:42:50|104999.4|104949.4|105002|104952|105002|104952|104998.3|104948.3|20
1727685780000|2024-09-30 08:43:00|105002.5|104952.5|105002.8|104952.8|105005.1|104955.1|105001.6|104951.6|21
1727685790000|2024-09-30 08:43:10|105003.1|104953.1|105003.5|104953.5|105006|104956|105002.8|104952.8|16
1727685800000|2024-09-30 08:43:20|105004.1|104954.1|105005.4|104955.4|105005.9|104955.9|105003.8|104953.8|19
1727685810000|2024-09-30 08:43:30|105006.9|104956.9|104997.1|104972.1|105006.9|104972.4|104994|104956.9|17
1727685820000|2024-09-30 08:43:40|104996.9|104971.9|104996.7|104971.7|104998.5|104973.5|104996.7|104971.7|23
1727685830000|2024-09-30 08:43:50|104996.9|104971.9|104993|104968|104998|104973|104993|104968|17
1727685840000|2024-09-30 08:44:00|104992.7|104967.7|104977.5|104952.5|104993.3|104968.3|104976.7|104951.7|19
1727685850000|2024-09-30 08:44:10|104977.6|104952.6|104982.2|104957.2|104982.6|104957.6|104977.4|104952.4|19
1727685860000|2024-09-30 08:44:20|104985.3|104960.3|104984.7|104959.7|104990.4|104965.4|104984.7|104959.7|24
1727685870000|2024-09-30 08:44:30|104984.2|104959.2|104983.4|104958.4|104985.5|104960.5|104978.4|104953.4|21
1727685880000|2024-09-30 08:44:40|104983.2|104958.2|104981.8|104956.8|104983.6|104958.6|104976.4|104951.4|26
1727685890000|2024-09-30 08:44:50|104982|104957|104991.2|104966.2|104991.2|104966.2|104982|104957|17
1727685900000|2024-09-30 08:45:00|104991.4|104966.4|104991|104966|104995.7|104970.7|104991|104966|20
1727685910000|2024-09-30 08:45:10|104987.2|104962.2|104989|104964|104989|104964|104977.6|104952.6|23
1727685920000|2024-09-30 08:45:20|104989.8|104964.8|105048.8|104998.8|105048.8|104998.8|104989.8|104964.8|44
1727685930000|2024-09-30 08:45:30|105050.4|105000.4|105056.1|105006.1|105056.2|105006.2|105050|105000|38
1727685940000|2024-09-30 08:45:40|105055.6|105005.6|105052.5|105002.5|105056.6|105006.6|105052.5|105002.5|15
1727685950000|2024-09-30 08:45:50|105052.4|105002.4|105042.7|105017.7|105052.4|105026.9|105038.4|105000.5|33
1727685960000|2024-09-30 08:46:00|105042.9|105017.9|105041.8|105016.8|105044.6|105019.6|105041.2|105016.2|13
1727685970000|2024-09-30 08:46:10|105041.5|105016.5|105035.5|105010.5|105041.5|105016.5|105035.4|105010.4|27
1727685980000|2024-09-30 08:46:20|105034.9|105009.9|105034.3|105009.3|105036|105011|105030.9|105005.9|21
1727685990000|2024-09-30 08:46:30|105034.1|105009.1|105039.4|105014.4|105039.4|105014.4|105033.9|105008.9|32
1727686000000|2024-09-30 08:46:40|105038.4|105013.4|105057.5|105007.5|105058|105030.3|105038.4|105006.1|36
1727686010000|2024-09-30 08:46:50|105057.2|105007.2|105059.4|105009.4|105064.6|105014.6|105056.4|105006.4|26
1727686020000|2024-09-30 08:47:00|105059.1|105009.1|105053.4|105028.4|105062.2|105029.9|105040.4|105009.1|35
1727686030000|2024-09-30 08:47:10|105052.5|105027.5|105054.6|105029.6|105055.9|105030.9|105049.5|105024.5|25
1727686040000|2024-09-30 08:47:20|105055.2|105030.2|105052.6|105027.6|105057|105032|105052.5|105027.5|27
1727686050000|2024-09-30 08:47:30|105052.3|105027.3|105057.2|105032.2|105057.8|105032.8|105052.3|105027.3|12
1727686060000|2024-09-30 08:47:40|105057.3|105032.3|105098.5|105048.5|105100.9|105061.9|105057.3|105032.3|42
1727686070000|2024-09-30 08:47:50|105098.7|105048.7|105098.3|105048.3|105098.9|105048.9|105097.3|105047.3|24
1727686080000|2024-09-30 08:48:00|105098.9|105048.9|105119.9|105069.9|105122.6|105072.6|105098.9|105048.9|37
1727686090000|2024-09-30 08:48:10|105119.7|105069.7|105114.1|105064.1|105119.7|105069.7|105110.9|105060.9|26
1727686100000|2024-09-30 08:48:20|105114|105064|105113.3|105063.3|105114.3|105064.3|105108.3|105058.3|24
1727686110000|2024-09-30 08:48:30|105111.6|105061.6|105117.8|105067.8|105117.8|105067.8|105110.2|105060.2|29
1727686120000|2024-09-30 08:48:40|105117.6|105067.6|105121.1|105071.1|105121.5|105071.5|105115.8|105065.8|29
1727686130000|2024-09-30 08:48:50|105121.3|105071.3|105124.2|105074.2|105124.9|105074.9|105121|105071|15
1727686140000|2024-09-30 08:49:00|105123.8|105073.8|105118.6|105093.6|105126.3|105093.6|105116.9|105072.5|26
1727686150000|2024-09-30 08:49:10|105120.3|105095.3|105117.9|105092.9|105121.7|105096.7|105117.9|105092.9|11
1727686160000|2024-09-30 08:49:20|105119.5|105094.5|105120.4|105095.4|105120.4|105095.4|105119.5|105094.5|6
1727686170000|2024-09-30 08:49:30|105120.6|105095.6|105120.3|105095.3|105123.9|105098.9|105119|105094|18
1727686180000|2024-09-30 08:49:40|105119.8|105094.8|105117.9|105092.9|105120|105095|105117.2|105092.2|24
1727686190000|2024-09-30 08:49:50|105118.3|105093.3|105124.9|105099.9|105126.1|105101.1|105118.2|105093.2|21
1727686200000|2024-09-30 08:50:00|105125.1|105100.1|105123.4|105098.4|105125.1|105100.1|105123.4|105098.4|15
1727686210000|2024-09-30 08:50:10|105123.5|105098.5|105121.4|105096.4|105127.1|105102.1|105120.9|105095.9|24
1727686220000|2024-09-30 08:50:20|105122|105097|105122.7|105097.7|105124.1|105099.1|105121.3|105096.3|20
1727686230000|2024-09-30 08:50:30|105122.6|105097.6|105125.4|105100.4|105128.4|105103.4|105121.6|105096.6|20
1727686240000|2024-09-30 08:50:40|105121.9|105096.9|105124.9|105099.9|105124.9|105099.9|105121.5|105096.5|18
1727686250000|2024-09-30 08:50:50|105125.1|105100.1|105133.6|105108.6|105133.6|105108.6|105125.1|105100.1|17
1727686260000|2024-09-30 08:51:00|105133.2|105108.2|105124.2|105099.2|105133.8|105108.8|105124.2|105099.2|24
1727686270000|2024-09-30 08:51:10|105123.3|105098.3|105121.8|105096.8|105123.3|105098.3|105119.3|105094.3|18
1727686280000|2024-09-30 08:51:20|105122|105097|105122.4|105097.4|105123.3|105098.3|105122|105097|13
1727686290000|2024-09-30 08:51:30|105122.1|105097.1|105121.8|105096.8|105124|105099|105121.6|105096.6|14
1727686300000|2024-09-30 08:51:40|105121.1|105096.1|105119.3|105094.3|105121.5|105096.5|105117.9|105092.9|23
1727686310000|2024-09-30 08:51:50|105119.1|105094.1|105116.7|105091.7|105119.1|105094.1|105116|105091|13
1727686320000|2024-09-30 08:52:00|105108.3|105083.3|105102.9|105077.9|105108.3|105083.3|105102.4|105077.4|21
1727686330000|2024-09-30 08:52:10|105102.8|105077.8|105088.8|105063.8|105102.8|105077.8|105087.6|105062.6|34
1727686340000|2024-09-30 08:52:20|105089.3|105064.3|105103.4|105078.4|105103.4|105078.4|105089.3|105064.3|23
1727686350000|2024-09-30 08:52:30|105106.4|105081.4|105099.4|105074.4|105114.6|105089.6|105099.4|105074.4|35
1727686360000|2024-09-30 08:52:40|105099.3|105074.3|105088.7|105063.7|105099.3|105074.3|105088.4|105063.4|15
1727686370000|2024-09-30 08:52:50|105087.8|105062.8|105086.3|105061.3|105087.8|105062.8|105077.8|105052.8|28
1727686380000|2024-09-30 08:53:00|105085.9|105060.9|105079.5|105054.5|105085.9|105060.9|105078.6|105053.6|30
1727686390000|2024-09-30 08:53:10|105080.3|105055.3|105086.7|105061.7|105086.7|105061.7|105075.8|105050.8|21
1727686400000|2024-09-30 08:53:20|105087|105062|105087.8|105062.8|105087.8|105062.8|105084.6|105059.6|16
1727686410000|2024-09-30 08:53:30|105087.9|105062.9|105088.2|105063.2|105088.7|105063.7|105087.9|105062.9|8
1727686420000|2024-09-30 08:53:40|105088.3|105063.3|105079.9|105054.9|105088.3|105063.3|105077.3|105052.3|20
1727686430000|2024-09-30 08:53:50|105080.3|105055.3|105081.6|105056.6|105081.9|105056.9|105079.4|105054.4|9
1727686440000|2024-09-30 08:54:00|105081.9|105056.9|105079.1|105054.1|105087.9|105062.9|105077.8|105052.8|24
1727686450000|2024-09-30 08:54:10|105079.7|105054.7|105063.7|105038.7|105082.9|105057.9|105063|105038|28
1727686460000|2024-09-30 08:54:20|105064.4|105039.4|105076.2|105051.2|105077.3|105052.3|105064.2|105039.2|29
1727686470000|2024-09-30 08:54:30|105076.4|105051.4|105072.4|105047.4|105076.4|105051.4|105069.9|105044.9|26
1727686480000|2024-09-30 08:54:40|105072.6|105047.6|105078.5|105053.5|105079.4|105054.4|105072.6|105047.6|27
1727686490000|2024-09-30 08:54:50|105078.7|105053.7|105087.5|105062.5|105094.6|105069.6|105078.7|105053.7|31
1727686500000|2024-09-30 08:55:00|105087.1|105062.1|105090.6|105065.6|105095.4|105070.4|105087.1|105062.1|27
1727686510000|2024-09-30 08:55:10|105090.7|105065.7|105074.9|105049.9|105090.7|105065.7|105074.6|105049.6|28
1727686520000|2024-09-30 08:55:20|105075.3|105050.3|105078.3|105053.3|105078.9|105053.9|105074.5|105049.5|24
1727686530000|2024-09-30 08:55:30|105078.6|105053.6|105080.6|105055.6|105081.2|105056.2|105070.6|105045.6|31
1727686540000|2024-09-30 08:55:40|105081.1|105056.1|105076.4|105051.4|105081.1|105056.1|105076|105051|22
1727686550000|2024-09-30 08:55:50|105074.1|105049.1|105063.5|105038.5|105074.1|105049.1|105063|105038|23
1727686560000|2024-09-30 08:56:00|105063.3|105038.3|105067.6|105042.6|105067.7|105042.7|105062.2|105037.2|32
1727686570000|2024-09-30 08:56:10|105067.1|105042.1|105060.6|105035.6|105067.6|105042.6|105060.6|105035.6|31
1727686580000|2024-09-30 08:56:20|105059.9|105034.9|105058|105033|105059.9|105034.9|105055.3|105030.3|18
1727686590000|2024-09-30 08:56:30|105058.5|105033.5|105054.5|105029.5|105058.5|105033.5|105045.4|105020.4|24
1727686600000|2024-09-30 08:56:40|105053.9|105028.9|105049.6|105024.6|105053.9|105028.9|105049.2|105024.2|14
1727686610000|2024-09-30 08:56:50|105049.2|105024.2|105045|105020|105049.6|105024.6|105044.6|105019.6|9
1727686620000|2024-09-30 08:57:00|105045.6|105020.6|105028.5|105003.5|105048.5|105023.5|105026.3|105001.3|40
1727686630000|2024-09-30 08:57:10|105029|105004|105033.4|105008.4|105038.3|105013.3|105025.8|105000.8|44
1727686640000|2024-09-30 08:57:20|105031.1|105006.1|105023.8|104998.8|105031.1|105006.1|105022.3|104997.3|37
1727686650000|2024-09-30 08:57:30|105023.4|104998.4|105005.2|104980.2|105023.4|104998.4|105005.2|104980.2|31
1727686660000|2024-09-30 08:57:40|105002.9|104977.9|105006|104981|105008|104983|104998.7|104973.7|53
1727686670000|2024-09-30 08:57:50|105005.6|104980.6|104997.8|104972.8|105006.1|104981.1|104997.8|104972.8|29
1727686680000|2024-09-30 08:58:00|104997.7|104972.7|105014.1|104989.1|105014.1|104989.1|104996.1|104971.1|40
1727686690000|2024-09-30 08:58:10|105014.4|104989.4|105017.7|104992.7|105023|104998|105014.4|104989.4|32
1727686700000|2024-09-30 08:58:20|105017.5|104992.5|105014.1|104989.1|105017.5|104992.5|105010.7|104985.7|24
1727686710000|2024-09-30 08:58:30|105014.2|104989.2|104999.5|104974.5|105018.7|104993.7|104999.5|104974.5|31
1727686720000|2024-09-30 08:58:40|104999.3|104974.3|105013.1|104988.1|105013.7|104988.7|104999.3|104974.3|30
1727686730000|2024-09-30 08:58:50|105013.4|104988.4|105039.5|104989.5|105039.5|104994.1|105011.6|104986.6|20
1727686740000|2024-09-30 08:59:00|105039.7|104989.7|105042|104992|105042|104992|105036.8|104986.8|30
1727686750000|2024-09-30 08:59:10|105041.8|104991.8|105038.5|104988.5|105041.8|104991.8|105035|104985|20
1727686760000|2024-09-30 08:59:20|105038.9|104988.9|105038.6|104988.6|105039.1|104989.1|105037.2|104987.2|16
1727686770000|2024-09-30 08:59:30|105038.5|104988.5|105036.8|104986.8|105038.6|104988.6|105035.5|104985.5|11
1727686780000|2024-09-30 08:59:40|105037.6|104987.6|105035.7|104985.7|105040.3|104990.3|105035.7|104985.7|22
1727686790000|2024-09-30 08:59:50|105036.2|104986.2|105027.5|104977.5|105036.4|104986.4|105027.5|104977.5|28
1727686800000|2024-09-30 09:00:00|105029|104979|105041|104991|105041.5|104991.5|105028.9|104978.9|27
1727686810000|2024-09-30 09:00:10|105041.2|104991.2|105052.5|105002.5|105053.7|105003.7|105041.2|104991.2|26
1727686820000|2024-09-30 09:00:20|105052.6|105002.6|105053.8|105003.8|105054|105004|105052.4|105002.4|14
1727686830000|2024-09-30 09:00:30|105054.5|105004.5|105065.8|105015.8|105069|105019|105054.5|105004.5|30
1727686840000|2024-09-30 09:00:40|105065.4|105015.4|105043.3|104993.3|105065.4|105015.4|105040.7|104990.7|29
1727686850000|2024-09-30 09:00:50|105043.4|104993.4|105032.6|105007.6|105043.5|105009.5|105032|104993.2|9
1727686860000|2024-09-30 09:01:00|105032.3|105007.3|105058.9|105008.9|105058.9|105016.9|105032|105007|32
1727686870000|2024-09-30 09:01:10|105058.5|105008.5|105060.7|105010.7|105066.8|105016.8|105057.5|105007.5|29
1727686880000|2024-09-30 09:01:20|105061.2|105011.2|105057.7|105007.7|105065.4|105015.4|105056.6|105006.6|28
1727686890000|2024-09-30 09:01:30|105057.9|105007.9|105056.6|105006.6|105057.9|105007.9|105054.9|105004.9|14
1727686900000|2024-09-30 09:01:40|105057.3|105007.3|105060.9|105010.9|105060.9|105010.9|105057.3|105007.3|13
1727686910000|2024-09-30 09:01:50|105063.5|105013.5|105067.4|105017.4|105068.9|105018.9|105061.9|105011.9|28
1727686920000|2024-09-30 09:02:00|105066.8|105016.8|105074.3|105024.3|105074.3|105024.3|105065.4|105015.4|38
1727686930000|2024-09-30 09:02:10|105074.5|105024.5|105063|105013|105076.5|105026.5|105063|105013|29
1727686940000|2024-09-30 09:02:20|105063.6|105013.6|105070.6|105020.6|105071.5|105021.5|105059.2|105009.2|31
1727686950000|2024-09-30 09:02:30|105070.2|105020.2|105046.7|104996.7|105070.2|105020.2|105044.1|104994.1|32
1727686960000|2024-09-30 09:02:40|105046.8|104996.8|105052.6|105002.6|105054.1|105004.1|105046.8|104996.8|17
1727686970000|2024-09-30 09:02:50|105052.2|105002.2|105053|105003|105055.8|105005.8|105051.2|105001.2|25
1727686980000|2024-09-30 09:03:00|105053.4|105003.4|105051.9|105026.9|105059.9|105026.9|105047.1|105003.4|21
1727686990000|2024-09-30 09:03:10|105052.1|105027.1|105077.5|105027.5|105081.3|105040.8|105052.1|105026.9|30
1727687000000|2024-09-30 09:03:20|105077.8|105027.8|105078.2|105028.2|105084.9|105034.9|105077.8|105027.8|33
1727687010000|2024-09-30 09:03:30|105077.8|105027.8|105095.6|105045.6|105095.6|105045.6|105076|105026|33
1727687020000|2024-09-30 09:03:40|105096|105046|105095.5|105045.5|105101|105051|105093.2|105043.2|33
1727687030000|2024-09-30 09:03:50|105094.1|105044.1|105095|105045|105095.4|105045.4|105090.4|105040.4|21
1727687040000|2024-09-30 09:04:00|105093.2|105043.2|105101.6|105051.6|105101.7|105051.7|105090.7|105040.7|26
1727687050000|2024-09-30 09:04:10|105101.5|105051.5|105085.8|105035.8|105101.7|105051.7|105083.6|105033.6|29
1727687060000|2024-09-30 09:04:20|105086|105036|105071.9|105021.9|105086|105036|105071.9|105021.9|29
1727687070000|2024-09-30 09:04:30|105072.4|105022.4|105059.2|105009.2|105078.9|105028.9|105058.9|105008.9|26
1727687080000|2024-09-30 09:04:40|105058.8|105008.8|105058.8|105008.8|105062.3|105012.3|105058.8|105008.8|23
1727687090000|2024-09-30 09:04:50|105058.5|105008.5|105054|105004|105060.2|105010.2|105054|105004|22
1727687100000|2024-09-30 09:05:00|105054.1|105004.1|105047.4|104997.4|105057.9|105007.9|105045.7|104995.7|33
1727687110000|2024-09-30 09:05:10|105047.8|104997.8|105045.5|104995.5|105047.8|104997.8|105044.3|104994.3|26
1727687120000|2024-09-30 09:05:20|105045.3|104995.3|105035.5|104985.5|105045.3|104995.3|105034.9|104984.9|19
1727687130000|2024-09-30 09:05:30|105035.8|104985.8|105008.4|104983.4|105042.2|104992.2|105007.9|104982.9|27
1727687140000|2024-09-30 09:05:40|105008.7|104983.7|105016.3|104991.3|105018.4|104993.4|105008.5|104983.5|17
1727687150000|2024-09-30 09:05:50|105016.1|104991.1|105019.9|104994.9|105019.9|104994.9|105012.4|104987.4|23
1727687160000|2024-09-30 09:06:00|105019.1|104994.1|105031.8|104981.8|105032.6|104994.3|105019.1|104981.1|17
1727687170000|2024-09-30 09:06:10|105032.1|104982.1|105034.9|104984.9|105042.8|104992.8|105031.2|104981.2|34
1727687180000|2024-09-30 09:06:20|105035|104985|105037.7|104987.7|105039.3|104989.3|105031.8|104981.8|23
1727687190000|2024-09-30 09:06:30|105037.5|104987.5|105036.2|104986.2|105037.9|104987.9|105034|104984|20
1727687200000|2024-09-30 09:06:40|105035.2|104985.2|105030.5|104980.5|105037.9|104987.9|105028.9|104978.9|29
1727687210000|2024-09-30 09:06:50|105030.9|104980.9|105027.4|104977.4|105031.2|104981.2|105026.7|104976.7|21
1727687220000|2024-09-30 09:07:00|105027.2|104977.2|105031.1|104981.1|105031.1|104981.1|105024.3|104974.3|13
1727687230000|2024-09-30 09:07:10|105031.2|104981.2|105019.9|104969.9|105031.2|104981.2|105019.5|104969.5|30
1727687240000|2024-09-30 09:07:20|105020.2|104970.2|105018.7|104968.7|105020.2|104970.2|105015.2|104965.2|16
1727687250000|2024-09-30 09:07:30|105019|104969|105017.4|104967.4|105019.1|104969.1|105017.2|104967.2|10
1727687260000|2024-09-30 09:07:40|105017.3|104967.3|105024|104974|105024|104974|105017.2|104967.2|15
1727687270000|2024-09-30 09:07:50|105023.8|104973.8|105019.3|104969.3|105023.8|104973.8|105019.1|104969.1|10
1727687280000|2024-09-30 09:08:00|105018.8|104968.8|105017.1|104967.1|105019.3|104969.3|105016.6|104966.6|27
1727687290000|2024-09-30 09:08:10|105016.9|104966.9|105026.8|104976.8|105029|104979|105016.7|104966.7|17
1727687300000|2024-09-30 09:08:20|105027|104977|105030.8|104980.8|105030.8|104980.8|105027|104977|24
1727687310000|2024-09-30 09:08:30|105031|104981|105033.2|104983.2|105037.4|104987.4|105031|104981|23
1727687320000|2024-09-30 09:08:40|105033.5|104983.5|105041|104991|105041.6|104991.6|105033.5|104983.5|29
1727687330000|2024-09-30 09:08:50|105041.2|104991.2|105040.1|104990.1|105045.1|104995.1|105040.1|104990.1|25
1727687340000|2024-09-30 09:09:00|105039.9|104989.9|105043.3|104993.3|105043.5|104993.5|105038.3|104988.3|17
1727687350000|2024-09-30 09:09:10|105043.9|104993.9|105041.3|104991.3|105047.6|104997.6|105041.3|104991.3|21
1727687360000|2024-09-30 09:09:20|105039.8|104989.8|105038|104988|105040.7|104990.7|105037.6|104987.6|27
1727687370000|2024-09-30 09:09:30|105037.7|104987.7|105038.2|104988.2|105038.4|104988.4|105037.3|104987.3|17
1727687380000|2024-09-30 09:09:40|105038.1|104988.1|105046|104996|105046|104996|105036.9|104986.9|30
1727687390000|2024-09-30 09:09:50|105046.5|104996.5|105060.7|105010.7|105061.3|105011.3|105046.5|104996.5|41
1727687400000|2024-09-30 09:10:00|105060.5|105010.5|105052|105002|105060.9|105010.9|105052|105002|27
1727687410000|2024-09-30 09:10:10|105051.8|105001.8|105041|104991|105055.9|105005.9|105041|104991|24
1727687420000|2024-09-30 09:10:20|105040.2|104990.2|105057.3|105007.3|105059.1|105009.1|105040.1|104990.1|32
1727687430000|2024-09-30 09:10:30|105056.5|105006.5|105061.1|105011.1|105062.8|105012.8|105055.4|105005.4|29
1727687440000|2024-09-30 09:10:40|105060.8|105010.8|105057.1|105007.1|105062.8|105012.8|105055.8|105005.8|24
1727687450000|2024-09-30 09:10:50|105056.9|105006.9|105060.8|105010.8|105060.8|105010.8|105056.9|105006.9|15
1727687460000|2024-09-30 09:11:00|105060.1|105010.1|105067.2|105017.2|105067.2|105017.2|105058.1|105008.1|23
1727687470000|2024-09-30 09:11:10|105067.3|105017.3|105076.2|105026.2|105076.2|105026.2|105067.3|105017.3|24
1727687480000|2024-09-30 09:11:20|105079.2|105029.2|105078.9|105028.9|105082.9|105032.9|105075.6|105025.6|33
1727687490000|2024-09-30 09:11:30|105078.6|105028.6|105078.2|105028.2|105079|105029|105073.1|105023.1|29
1727687500000|2024-09-30 09:11:40|105078.1|105028.1|105078.6|105028.6|105079.7|105029.7|105077|105027|23
1727687510000|2024-09-30 09:11:50|105078.4|105028.4|105080.2|105030.2|105083.3|105033.3|105077.3|105027.3|23
1727687520000|2024-09-30 09:12:00|105079.8|105029.8|105083.3|105033.3|105083.8|105033.8|105073.2|105023.2|24
1727687530000|2024-09-30 09:12:10|105083.6|105033.6|105083.6|105033.6|105084.8|105034.8|105080.8|105030.8|21
1727687540000|2024-09-30 09:12:20|105082.9|105032.9|105063.9|105038.9|105082.9|105038.9|105059.4|105026.8|30
1727687550000|2024-09-30 09:12:30|105064.4|105039.4|105069.7|105044.7|105070.3|105045.3|105064.4|105039.4|13
1727687560000|2024-09-30 09:12:40|105069.6|105044.6|105067.6|105042.6|105069.6|105044.6|105064.3|105039.3|22
1727687570000|2024-09-30 09:12:50|105067.2|105042.2|105054.7|105029.7|105067.6|105042.6|105052.8|105027.8|29
1727687580000|2024-09-30 09:13:00|105054|105029|105062.8|105037.8|105076.8|105042.2|105050.4|105021.1|36
1727687590000|2024-09-30 09:13:10|105062.6|105037.6|105071.3|105046.3|105071.7|105046.7|105062.1|105037.1|19
1727687600000|2024-09-30 09:13:20|105071.1|105046.1|105065.8|105040.8|105071.6|105046.6|105065.8|105040.8|16
1727687610000|2024-09-30 09:13:30|105066.6|105041.6|105063.4|105038.4|105066.6|105041.6|105062.2|105037.2|14
1727687620000|2024-09-30 09:13:40|105063.7|105038.7|105061.1|105036.1|105067.9|105042.9|105061.1|105036.1|12
1727687630000|2024-09-30 09:13:50|105061|105036|105056.1|105031.1|105086.4|105061.4|105055.2|105030.2|48
1727687640000|2024-09-30 09:14:00|105059.7|105034.7|105055.8|105030.8|105065|105040|105055.2|105030.2|33
1727687650000|2024-09-30 09:14:10|105055.4|105030.4|105058|105033|105058|105033|105046.7|105021.7|41
1727687660000|2024-09-30 09:14:20|105058.2|105033.2|105066.7|105041.7|105067.2|105042.2|105058.2|105033.2|24
1727687670000|2024-09-30 09:14:30|105066|105041|105074.6|105049.6|105080.1|105055.1|105063.9|105038.9|30
1727687680000|2024-09-30 09:14:40|105074.3|105049.3|105078.2|105053.2|105078.2|105053.2|105068.7|105043.7|23
1727687690000|2024-09-30 09:14:50|105078.3|105053.3|105083.3|105058.3|105083.3|105058.3|105076.9|105051.9|27
1727687700000|2024-09-30 09:15:00|105083.1|105058.1|105069.1|105044.1|105083.1|105058.1|105069|105044|43
1727687710000|2024-09-30 09:15:10|105068.9|105043.9|105068.1|105043.1|105069.1|105044.1|105066.2|105041.2|16
1727687720000|2024-09-30 09:15:20|105068.2|105043.2|105077.2|105052.2|105078.3|105053.3|105063.8|105038.8|37
1727687730000|2024-09-30 09:15:30|105075.6|105050.6|105076.7|105051.7|105076.7|105051.7|105073.7|105048.7|18
1727687740000|2024-09-30 09:15:40|105077.2|105052.2|105071.8|105046.8|105078.2|105053.2|105071.8|105046.8|20
1727687750000|2024-09-30 09:15:50|105073.3|105048.3|105069.4|105044.4|105073.9|105048.9|105064.1|105039.1|23
1727687760000|2024-09-30 09:16:00|105069.6|105044.6|105077|105052|105078.5|105053.5|105069.2|105044.2|27
1727687770000|2024-09-30 09:16:10|105077.1|105052.1|105083|105058|105083|105058|105077|105052|31
1727687780000|2024-09-30 09:16:20|105083.4|105058.4|105074.9|105049.9|105083.4|105058.4|105074.9|105049.9|13
1727687790000|2024-09-30 09:16:30|105074.6|105049.6|105080.4|105055.4|105083|105058|105074.3|105049.3|15
1727687800000|2024-09-30 09:16:40|105080.6|105055.6|105097.1|105072.1|105097.2|105072.2|105080.6|105055.6|23
1727687810000|2024-09-30 09:16:50|105097.5|105072.5|105085.9|105060.9|105104.8|105079.8|105084.2|105059.2|28
1727687820000|2024-09-30 09:17:00|105086|105061|105085.1|105060.1|105086.1|105061.1|105078.5|105053.5|29
1727687830000|2024-09-30 09:17:10|105085|105060|105100.5|105075.5|105101.5|105076.5|105084.7|105059.7|34
1727687840000|2024-09-30 09:17:20|105101.2|105076.2|105088.4|105063.4|105101.2|105076.2|105088|105063|31
1727687850000|2024-09-30 09:17:30|105088.2|105063.2|105088.5|105063.5|105091.8|105066.8|105088|105063|17
1727687860000|2024-09-30 09:17:40|105089.2|105064.2|105085.5|105060.5|105089.2|105064.2|105085.3|105060.3|12
1727687870000|2024-09-30 09:17:50|105084.9|105059.9|105085.5|105060.5|105085.8|105060.8|105084.9|105059.9|9
1727687880000|2024-09-30 09:18:00|105085.1|105060.1|105090.9|105065.9|105093.1|105068.1|105085.1|105060.1|13
1727687890000|2024-09-30 09:18:10|105091.1|105066.1|105090.4|105065.4|105095.3|105070.3|105087.2|105062.2|24
1727687900000|2024-09-30 09:18:20|105090.3|105065.3|105085.3|105060.3|105094.3|105069.3|105085.3|105060.3|24
1727687910000|2024-09-30 09:18:30|105085|105060|105085.9|105060.9|105085.9|105060.9|105083.3|105058.3|19
1727687920000|2024-09-30 09:18:40|105085.3|105060.3|105087.5|105062.5|105088.7|105063.7|105084.4|105059.4|13
1727687930000|2024-09-30 09:18:50|105087.6|105062.6|105085.1|105060.1|105087.8|105062.8|105085.1|105060.1|8
1727687940000|2024-09-30 09:19:00|105085.5|105060.5|105085.5|105060.5|105085.6|105060.6|105078.8|105053.8|22
1727687950000|2024-09-30 09:19:10|105085|105060|105086.9|105061.9|105087.3|105062.3|105081.4|105056.4|29
1727687960000|2024-09-30 09:19:20|105086.3|105061.3|105087.7|105062.7|105090.5|105065.5|105086.3|105061.3|7
1727687970000|2024-09-30 09:19:30|105089|105064|105079.7|105054.7|105089|105064|105078.3|105053.3|22
1727687980000|2024-09-30 09:19:40|105080.2|105055.2|105064.6|105039.6|105080.5|105055.5|105059.2|105034.2|17
1727687990000|2024-09-30 09:19:50|105065.1|105040.1|105074.6|105049.6|105074.9|105049.9|105057.1|105032.1|30
1727688000000|2024-09-30 09:20:00|105074.4|105049.4|105093.6|105068.6|105093.8|105068.8|105074.4|105049.4|33
1727688010000|2024-09-30 09:20:10|105093.4|105068.4|105102.8|105077.8|105113|105088|105093.2|105068.2|41
1727688020000|2024-09-30 09:20:20|105102.7|105077.7|105102.8|105077.8|105104|105079|105102.7|105077.7|18
1727688030000|2024-09-30 09:20:30|105103.2|105078.2|105118.1|105093.1|105119|105094|105103.2|105078.2|29
1727688040000|2024-09-30 09:20:40|105117.9|105092.9|105119|105094|105119|105094|105117.5|105092.5|11
1727688050000|2024-09-30 09:20:50|105119.1|105094.1|105113.7|105088.7|105119.2|105094.2|105113.7|105088.7|9
1727688060000|2024-09-30 09:21:00|105113.3|105088.3|105110.6|105085.6|105113.3|105088.3|105109|105084|19
1727688070000|2024-09-30 09:21:10|105110.4|105085.4|105105.8|105080.8|105110.4|105085.4|105104.3|105079.3|17
1727688080000|2024-09-30 09:21:20|105105.4|105080.4|105098.4|105073.4|105105.6|105080.6|105098.4|105073.4|26
1727688090000|2024-09-30 09:21:30|105098.5|105073.5|105071.9|105046.9|105099.4|105074.4|105071.5|105046.5|23
1727688100000|2024-09-30 09:21:40|105071.7|105046.7|105068.3|105043.3|105071.7|105046.7|105068.3|105043.3|12
1727688110000|2024-09-30 09:21:50|105068.9|105043.9|105072.9|105047.9|105073.9|105048.9|105068.6|105043.6|19
1727688120000|2024-09-30 09:22:00|105073|105048|105078.7|105053.7|105082.4|105057.4|105073|105048|21
1727688130000|2024-09-30 09:22:10|105078.3|105053.3|105072.6|105047.6|105078.4|105053.4|105071.9|105046.9|24
1727688140000|2024-09-30 09:22:20|105072.5|105047.5|105063.7|105038.7|105072.5|105047.5|105058|105033|36
1727688150000|2024-09-30 09:22:30|105065.6|105040.6|105073.9|105048.9|105073.9|105048.9|105064.5|105039.5|19
1727688160000|2024-09-30 09:22:40|105073.4|105048.4|105076.7|105051.7|105076.7|105051.7|105073.4|105048.4|16
1727688170000|2024-09-30 09:22:50|105076.5|105051.5|105067.3|105042.3|105076.5|105051.5|105067.3|105042.3|15
1727688180000|2024-09-30 09:23:00|105066.1|105041.1|105054.5|105029.5|105068.8|105043.8|105054.5|105029.5|29
1727688190000|2024-09-30 09:23:10|105054.9|105029.9|105021.3|104996.3|105054.9|105029.9|105020.7|104995.7|29
1727688200000|2024-09-30 09:23:20|105021.5|104996.5|105029.2|104979.2|105046|105021|105020|104979.2|35
1727688210000|2024-09-30 09:23:30|105030.1|104980.1|105041|104991|105041|104991|105028.1|104978.1|31
1727688220000|2024-09-30 09:23:40|105040.2|104990.2|105063.2|105013.2|105063.7|105013.7|105040.2|104990.2|33
1727688230000|2024-09-30 09:23:50|105063.7|105013.7|105064.2|105014.2|105065.1|105015.1|105063.7|105013.7|12
1727688240000|2024-09-30 09:24:00|105063.8|105013.8|105029.9|105004.9|105063.8|105020.1|105029.9|105004.9|38
1727688250000|2024-09-30 09:24:10|105031|105006|105033|105008|105037.5|105012.5|105031|105006|20
1727688260000|2024-09-30 09:24:20|105032.3|105007.3|105030.3|105005.3|105035.5|105010.5|105030.3|105005.3|24
1727688270000|2024-09-30 09:24:30|105029.9|105004.9|105035.8|105010.8|105035.8|105010.8|105029.9|105004.9|24
1727688280000|2024-09-30 09:24:40|105036.3|105011.3|105040.9|105015.9|105044.7|105019.7|105034.3|105009.3|29
1727688290000|2024-09-30 09:24:50|105040.4|105015.4|105038|105013|105040.8|105015.8|105038|105013|10
1727688300000|2024-09-30 09:25:00|105037.9|105012.9|105058.2|105033.2|105067.6|105042.6|105037.4|105012.4|41
1727688310000|2024-09-30 09:25:10|105058.6|105033.6|105067|105042|105068.7|105043.7|105058.6|105033.6|18
1727688320000|2024-09-30 09:25:20|105067.4|105042.4|105067.6|105042.6|105067.7|105042.7|105066.6|105041.6|23
1727688330000|2024-09-30 09:25:30|105067.9|105042.9|105078.8|105053.8|105078.8|105053.8|105067.9|105042.9|28
1727688340000|2024-09-30 09:25:40|105078.9|105053.9|105077|105052|105083.3|105058.3|105076.4|105051.4|20
1727688350000|2024-09-30 09:25:50|105077.5|105052.5|105076.4|105051.4|105078.6|105053.6|105076|105051|22
1727688360000|2024-09-30 09:26:00|105076.3|105051.3|105076.2|105051.2|105079.8|105054.8|105076.1|105051.1|22
1727688370000|2024-09-30 09:26:10|105075.8|105050.8|105078.1|105053.1|105079.6|105054.6|105075.8|105050.8|18
1727688380000|2024-09-30 09:26:20|105078.2|105053.2|105074|105049|105079.9|105054.9|105073.9|105048.9|30
1727688390000|2024-09-30 09:26:30|105074.1|105049.1|105076.5|105051.5|105077.4|105052.4|105072.7|105047.7|22
1727688400000|2024-09-30 09:26:40|105076.4|105051.4|105073.9|105048.9|105076.4|105051.4|105073.5|105048.5|14
1727688410000|2024-09-30 09:26:50|105073.6|105048.6|105081.7|105031.7|105101.1|105053.8|105073.3|105031.7|28
1727688420000|2024-09-30 09:27:00|105081.8|105031.8|105088.4|105038.4|105088.4|105038.4|105081.5|105031.5|26
1727688430000|2024-09-30 09:27:10|105088.5|105038.5|105099.1|105049.1|105102.7|105052.7|105088.5|105038.5|25
1727688440000|2024-09-30 09:27:20|105099.2|105049.2|105101.5|105051.5|105102.5|105052.5|105096.3|105046.3|25
1727688450000|2024-09-30 09:27:30|105101.1|105051.1|105096.7|105046.7|105107.6|105057.6|105095|105045|26
1727688460000|2024-09-30 09:27:40|105096.8|105046.8|105097.7|105047.7|105097.9|105047.9|105096.8|105046.8|13
1727688470000|2024-09-30 09:27:50|105097.2|105047.2|105099.6|105049.6|105101.4|105051.4|105097.2|105047.2|28
1727688480000|2024-09-30 09:28:00|105100.4|105050.4|105098.7|105048.7|105106.5|105056.5|105098.3|105048.3|31
1727688490000|2024-09-30 09:28:10|105098.5|105048.5|105096.7|105046.7|105098.7|105048.7|105094.4|105044.4|18
1727688500000|2024-09-30 09:28:20|105097.1|105047.1|105112.4|105062.4|105112.4|105062.4|105097.1|105047.1|21
1727688510000|2024-09-30 09:28:30|105112.5|105062.5|105123.3|105073.3|105128.9|105078.9|105112.5|105062.5|46
1727688520000|2024-09-30 09:28:40|105122.5|105072.5|105124.9|105074.9|105130.8|105080.8|105122.3|105072.3|29
1727688530000|2024-09-30 09:28:50|105123.6|105073.6|105129.9|105079.9|105130.7|105080.7|105123.4|105073.4|18
1727688540000|2024-09-30 09:29:00|105130|105080|105132.5|105082.5|105134|105084|105129.6|105079.6|36
1727688550000|2024-09-30 09:29:10|105133.5|105083.5|105126.9|105076.9|105133.5|105083.5|105125.5|105075.5|27
1727688560000|2024-09-30 09:29:20|105129.6|105079.6|105132.2|105082.2|105135|105085|105129.6|105079.6|28
1727688570000|2024-09-30 09:29:30|105132|105082|105140.5|105090.5|105148.8|105098.8|105126.6|105076.6|36
1727688580000|2024-09-30 09:29:40|105139.4|105089.4|105132.9|105082.9|105140.5|105090.5|105131.8|105081.8|39
1727688590000|2024-09-30 09:29:50|105132|105082|105137.9|105087.9|105138.2|105088.2|105130.1|105080.1|30
1727688600000|2024-09-30 09:30:00|105138.2|105088.2|105141.7|105091.7|105141.7|105091.7|105135.4|105085.4|24
1727688610000|2024-09-30 09:30:10|105141.6|105091.6|105140.8|105090.8|105144|105094|105139.6|105089.6|24
1727688620000|2024-09-30 09:30:20|105141|105091|105131.8|105081.8|105141.1|105091.1|105131.8|105081.8|25
1727688630000|2024-09-30 09:30:30|105129.5|105079.5|105139|105089|105139.1|105089.1|105129.3|105079.3|24
1727688640000|2024-09-30 09:30:40|105139.1|105089.1|105133.7|105083.7|105139.8|105089.8|105130.5|105080.5|29
1727688650000|2024-09-30 09:30:50|105136.3|105086.3|105137|105087|105138.6|105088.6|105135.1|105085.1|20
1727688660000|2024-09-30 09:31:00|105136.5|105086.5|105134.5|105084.5|105136.8|105086.8|105134.5|105084.5|18
1727688670000|2024-09-30 09:31:10|105135|105085|105131.7|105081.7|105138.8|105088.8|105131.7|105081.7|20
1727688680000|2024-09-30 09:31:20|105131.8|105081.8|105136|105086|105138.1|105088.1|105131.8|105081.8|22
1727688690000|2024-09-30 09:31:30|105135.8|105085.8|105131.4|105081.4|105135.8|105085.8|105130.9|105080.9|15
1727688700000|2024-09-30 09:31:40|105131.3|105081.3|105132.8|105082.8|105132.8|105082.8|105130|105080|12
1727688710000|2024-09-30 09:31:50|105134.7|105084.7|105134.4|105084.4|105137|105087|105134.1|105084.1|15
1727688720000|2024-09-30 09:32:00|105134.3|105084.3|105132.4|105082.4|105135|105085|105130.6|105080.6|24
1727688730000|2024-09-30 09:32:10|105132|105082|105128.2|105078.2|105132.3|105082.3|105127.7|105077.7|21
1727688740000|2024-09-30 09:32:20|105128.5|105078.5|105127.9|105077.9|105129.6|105079.6|105125|105075|18
1727688750000|2024-09-30 09:32:30|105127.3|105077.3|105130.9|105080.9|105130.9|105080.9|105123.6|105073.6|15
1727688760000|2024-09-30 09:32:40|105131.1|105081.1|105136.7|105086.7|105136.9|105086.9|105131.1|105081.1|15
1727688770000|2024-09-30 09:32:50|105136.9|105086.9|105133.2|105083.2|105136.9|105086.9|105129.6|105079.6|15
1727688780000|2024-09-30 09:33:00|105133.3|105083.3|105130.1|105080.1|105133.3|105083.3|105129.3|105079.3|19
1727688790000|2024-09-30 09:33:10|105130.3|105080.3|105135.3|105085.3|105135.3|105085.3|105129.6|105079.6|23
1727688800000|2024-09-30 09:33:20|105135.1|105085.1|105137.9|105087.9|105138.6|105088.6|105135.1|105085.1|13
1727688810000|2024-09-30 09:33:30|105138.2|105088.2|105135.3|105085.3|105139.1|105089.1|105134|105084|28
1727688820000|2024-09-30 09:33:40|105135.8|105085.8|105131.7|105081.7|105137.1|105087.1|105130.9|105080.9|15
1727688830000|2024-09-30 09:33:50|105131.3|105081.3|105135.2|105085.2|105135.8|105085.8|105129.8|105079.8|17
1727688840000|2024-09-30 09:34:00|105135.1|105085.1|105142|105092|105142.3|105092.3|105133.2|105083.2|21
1727688850000|2024-09-30 09:34:10|105142.2|105092.2|105144.1|105094.1|105150.8|105100.8|105141.9|105091.9|23
1727688860000|2024-09-30 09:34:20|105144.4|105094.4|105137.8|105087.8|105144.4|105094.4|105137.8|105087.8|17
1727688870000|2024-09-30 09:34:30|105138.3|105088.3|105140|105090|105140.1|105090.1|105138.2|105088.2|23
1727688880000|2024-09-30 09:34:40|105139.8|105089.8|105141.8|105091.8|105141.8|105091.8|105138|105088|19
1727688890000|2024-09-30 09:34:50|105142.6|105092.6|105152.3|105102.3|105152.4|105102.4|105142.6|105092.6|22
1727688900000|2024-09-30 09:35:00|105151.1|105101.1|105151.3|105101.3|105151.3|105101.3|105151.1|105101.1|3
1727688910000|2024-09-30 09:35:10|105151.8|105101.8|105148.6|105098.6|105151.9|105101.9|105146.7|105096.7|12
1727688920000|2024-09-30 09:35:20|105148.7|105098.7|105147.3|105097.3|105152.6|105102.6|105146.9|105096.9|26
1727688930000|2024-09-30 09:35:30|105146.1|105096.1|105144.8|105094.8|105146.5|105096.5|105144|105094|22
1727688940000|2024-09-30 09:35:40|105144.7|105094.7|105144.4|105094.4|105144.7|105094.7|105144.3|105094.3|11
1727688950000|2024-09-30 09:35:50|105141.8|105091.8|105141.9|105091.9|105142.9|105092.9|105140.5|105090.5|25
1727688960000|2024-09-30 09:36:00|105141.8|105091.8|105140|105090|105141.8|105091.8|105133.3|105083.3|19
1727688970000|2024-09-30 09:36:10|105140.5|105090.5|105144.7|105094.7|105145|105095|105140.5|105090.5|15
1727688980000|2024-09-30 09:36:20|105144.6|105094.6|105138.6|105088.6|105145.1|105095.1|105138.6|105088.6|23
1727688990000|2024-09-30 09:36:30|105139.6|105089.6|105141.2|105091.2|105141.2|105091.2|105139.6|105089.6|16
1727689000000|2024-09-30 09:36:40|105141.1|105091.1|105117.3|105067.3|105141.2|105091.2|105116.9|105066.9|25
1727689010000|2024-09-30 09:36:50|105117.6|105067.6|105132|105082|105132|105082|105117.5|105067.5|29
1727689020000|2024-09-30 09:37:00|105133.9|105083.9|105134.7|105084.7|105137.3|105087.3|105133.9|105083.9|18
1727689030000|2024-09-30 09:37:10|105134.9|105084.9|105138.8|105088.8|105139|105089|105130.5|105080.5|20
1727689040000|2024-09-30 09:37:20|105138.7|105088.7|105140.8|105090.8|105140.8|105090.8|105138.7|105088.7|5
1727689050000|2024-09-30 09:37:30|105140.7|105090.7|105135.7|105085.7|105140.9|105090.9|105133.8|105083.8|21
1727689060000|2024-09-30 09:37:40|105135.3|105085.3|105139.4|105089.4|105139.4|105089.4|105135.3|105085.3|12
1727689070000|2024-09-30 09:37:50|105139.1|105089.1|105131.6|105081.6|105139.1|105089.1|105131.6|105081.6|17
1727689080000|2024-09-30 09:38:00|105131.5|105081.5|105126.5|105076.5|105131.9|105081.9|105126.5|105076.5|19
1727689090000|2024-09-30 09:38:10|105126.9|105076.9|105100.6|105050.6|105127.1|105077.1|105099.3|105049.3|27
1727689100000|2024-09-30 09:38:20|105100.7|105050.7|105100.5|105050.5|105101|105051|105100.5|105050.5|7
1727689110000|2024-09-30 09:38:30|105100.4|105050.4|105092|105042|105100.4|105050.4|105091.9|105041.9|19
1727689120000|2024-09-30 09:38:40|105092.3|105042.3|105096.1|105046.1|105096.1|105046.1|105092.2|105042.2|16
1727689130000|2024-09-30 09:38:50|105096|105046|105089.2|105039.2|105096.4|105046.4|105088.5|105038.5|17
1727689140000|2024-09-30 09:39:00|105089.1|105039.1|105104.3|105054.3|105107.3|105057.3|105089.1|105039.1|33
1727689150000|2024-09-30 09:39:10|105105.3|105055.3|105104.5|105054.5|105105.3|105055.3|105104.5|105054.5|10
1727689160000|2024-09-30 09:39:20|105104.4|105054.4|105108.3|105058.3|105108.3|105058.3|105104.4|105054.4|16
1727689170000|2024-09-30 09:39:30|105108.4|105058.4|105115.6|105065.6|105115.7|105065.7|105108.4|105058.4|22
1727689180000|2024-09-30 09:39:40|105115.7|105065.7|105111.6|105061.6|105115.7|105065.7|105109.6|105059.6|14
1727689190000|2024-09-30 09:39:50|105111.7|105061.7|105113|105063|105113.1|105063.1|105111.7|105061.7|12
1727689200000|2024-09-30 09:40:00|105113.2|105063.2|105117|105067|105117.1|105067.1|105113.2|105063.2|14
1727689210000|2024-09-30 09:40:10|105116.9|105066.9|105106.1|105056.1|105116.9|105066.9|105105.2|105055.2|28
1727689220000|2024-09-30 09:40:20|105106.5|105056.5|105113.2|105063.2|105116.2|105066.2|105105.7|105055.7|21
1727689230000|2024-09-30 09:40:30|105112.8|105062.8|105113.6|105063.6|105113.6|105063.6|105112.2|105062.2|10
1727689240000|2024-09-30 09:40:40|105113.8|105063.8|105108.5|105058.5|105113.8|105063.8|105108.3|105058.3|10
1727689250000|2024-09-30 09:40:50|105108.6|105058.6|105108.7|105058.7|105109.2|105059.2|105104.8|105054.8|18
1727689260000|2024-09-30 09:41:00|105108.6|105058.6|105108.5|105058.5|105108.6|105058.6|105107.4|105057.4|12
1727689270000|2024-09-30 09:41:10|105108|105058|105107.7|105057.7|105108.6|105058.6|105106.2|105056.2|13
1727689280000|2024-09-30 09:41:20|105107.8|105057.8|105108.4|105058.4|105108.9|105058.9|105107.8|105057.8|14
1727689290000|2024-09-30 09:41:30|105108.2|105058.2|105107.1|105057.1|105108.2|105058.2|105106.9|105056.9|8
1727689300000|2024-09-30 09:41:40|105108.3|105058.3|105102.9|105052.9|105108.3|105058.3|105101.2|105051.2|14
1727689310000|2024-09-30 09:41:50|105103.3|105053.3|105109.8|105059.8|105110.4|105060.4|105103.3|105053.3|10
1727689320000|2024-09-30 09:42:00|105109.7|105059.7|105107.5|105057.5|105109.7|105059.7|105104.3|105054.3|24
1727689330000|2024-09-30 09:42:10|105106.2|105056.2|105105.2|105055.2|105109.7|105059.7|105104.6|105054.6|21
1727689340000|2024-09-30 09:42:20|105103.3|105053.3|105104.5|105054.5|105104.5|105054.5|105103.3|105053.3|5
1727689350000|2024-09-30 09:42:30|105104.6|105054.6|105104.4|105054.4|105104.8|105054.8|105104.1|105054.1|5
1727689360000|2024-09-30 09:42:40|105104.3|105054.3|105095|105070|105104.3|105071.2|105089.7|105054.3|14
1727689370000|2024-09-30 09:42:50|105094.8|105069.8|105089.5|105064.5|105094.9|105069.9|105088.4|105063.4|16
1727689380000|2024-09-30 09:43:00|105089.7|105064.7|105093.5|105068.5|105093.5|105068.5|105089|105064|12
1727689390000|2024-09-30 09:43:10|105093.3|105068.3|105092|105067|105094.5|105069.5|105092|105067|15
1727689400000|2024-09-30 09:43:20|105091.9|105066.9|105088.5|105063.5|105091.9|105066.9|105087.4|105062.4|18
1727689410000|2024-09-30 09:43:30|105088.8|105063.8|105090.2|105065.2|105090.4|105065.4|105088.8|105063.8|10
1727689420000|2024-09-30 09:43:40|105090.3|105065.3|105089.9|105064.9|105091.3|105066.3|105089.5|105064.5|8
1727689430000|2024-09-30 09:43:50|105090|105065|105085.5|105060.5|105090|105065|105084.1|105059.1|14
1727689440000|2024-09-30 09:44:00|105109.5|105084.5|105128.9|105103.9|105130.7|105105.7|105109.5|105084.5|31
1727689450000|2024-09-30 09:44:10|105128.8|105103.8|105137.9|105112.9|105137.9|105112.9|105128.8|105103.8|17
1727689460000|2024-09-30 09:44:20|105140|105115|105136.5|105111.5|105140.2|105115.2|105136|105111|11
1727689470000|2024-09-30 09:44:30|105136.4|105111.4|105132.3|105107.3|105136.4|105111.4|105132|105107|23
1727689480000|2024-09-30 09:44:40|105132.4|105107.4|105121.7|105096.7|105132.4|105107.4|105121.7|105096.7|17
1727689490000|2024-09-30 09:44:50|105121.6|105096.6|105117.4|105092.4|105121.6|105096.6|105111.7|105086.7|29
1727689500000|2024-09-30 09:45:00|105117.1|105092.1|105113.6|105088.6|105118.9|105093.9|105113.6|105088.6|24
1727689510000|2024-09-30 09:45:10|105113.7|105088.7|105111.1|105086.1|105113.7|105088.7|105110.6|105085.6|12
1727689520000|2024-09-30 09:45:20|105111|105086|105113.7|105088.7|105113.9|105088.9|105111|105086|6
1727689530000|2024-09-30 09:45:30|105111|105086|105114|105089|105114|105089|105110|105085|12
1727689540000|2024-09-30 09:45:40|105114.1|105089.1|105117|105092|105117.6|105092.6|105111.8|105086.8|25
1727689550000|2024-09-30 09:45:50|105116.6|105091.6|105119|105094|105119.4|105094.4|105115.2|105090.2|18
1727689560000|2024-09-30 09:46:00|105119.2|105094.2|105116.2|105091.2|105119.2|105094.2|105115.8|105090.8|10
1727689570000|2024-09-30 09:46:10|105116|105091|105116|105091|105116.2|105091.2|105116|105091|5
1727689580000|2024-09-30 09:46:20|105115.8|105090.8|105121.5|105096.5|105121.5|105096.5|105115.1|105090.1|21
1727689590000|2024-09-30 09:46:30|105121.6|105096.6|105130.1|105105.1|105130.1|105105.1|105120.4|105095.4|16
1727689600000|2024-09-30 09:46:40|105129.6|105104.6|105124.6|105099.6|105131.6|105106.6|105124.2|105099.2|18
1727689610000|2024-09-30 09:46:50|105124.8|105099.8|105122.8|105097.8|105125|105100|105121.8|105096.8|16
1727689620000|2024-09-30 09:47:00|105121.6|105096.6|105112.9|105087.9|105121.6|105096.6|105112.9|105087.9|17
1727689630000|2024-09-30 09:47:10|105112.6|105087.6|105108.5|105083.5|105113|105088|105108.5|105083.5|16
1727689640000|2024-09-30 09:47:20|105108.3|105083.3|105109.1|105084.1|105109.1|105084.1|105107.9|105082.9|7
1727689650000|2024-09-30 09:47:30|105109.4|105084.4|105119.7|105094.7|105120.1|105095.1|105109.4|105084.4|18
1727689660000|2024-09-30 09:47:40|105119.5|105094.5|105114.3|105089.3|105119.5|105094.5|105114.3|105089.3|14
1727689670000|2024-09-30 09:47:50|105114.7|105089.7|105114.4|105089.4|105115.8|105090.8|105114.4|105089.4|8
1727689680000|2024-09-30 09:48:00|105113.6|105088.6|105115.1|105090.1|105115.1|105090.1|105113.6|105088.6|11
1727689690000|2024-09-30 09:48:10|105115.3|105090.3|105120.3|105095.3|105120.3|105095.3|105111.2|105086.2|27
1727689700000|2024-09-30 09:48:20|105119.2|105094.2|105119.9|105094.9|105121.4|105096.4|105117.8|105092.8|21
1727689710000|2024-09-30 09:48:30|105119.7|105094.7|105117.5|105092.5|105122.9|105097.9|105117.5|105092.5|13
1727689720000|2024-09-30 09:48:40|105109.8|105084.8|105089.1|105039.1|105109.8|105084.8|105082|105036.3|54
1727689730000|2024-09-30 09:48:50|105089.4|105039.4|105082.5|105057.5|105094.9|105059|105082.1|105038.8|29
1727689740000|2024-09-30 09:49:00|105081.8|105056.8|105079.8|105054.8|105082.6|105057.6|105079|105054|16
1727689750000|2024-09-30 09:49:10|105079.6|105054.6|105078.4|105053.4|105091.9|105066.9|105078.4|105053.4|21
1727689760000|2024-09-30 09:49:20|105078.5|105053.5|105065|105040|105078.5|105053.5|105059.2|105034.2|38
1727689770000|2024-09-30 09:49:30|105064.5|105039.5|105063.3|105038.3|105064.5|105039.5|105059.5|105034.5|24
1727689780000|2024-09-30 09:49:40|105063.4|105038.4|105088.3|105063.3|105089.4|105064.4|105063.4|105038.4|30
1727689790000|2024-09-30 09:49:50|105087.8|105062.8|105089.7|105064.7|105089.7|105064.7|105087.8|105062.8|5
1727689800000|2024-09-30 09:50:00|105089.5|105064.5|105082.8|105057.8|105089.6|105064.6|105082.8|105057.8|14
1727689810000|2024-09-30 09:50:10|105082.9|105057.9|105095.2|105070.2|105095.2|105070.2|105081.9|105056.9|19
1727689820000|2024-09-30 09:50:20|105095.4|105070.4|105112.2|105087.2|105113.6|105088.6|105095.4|105070.4|28
1727689830000|2024-09-30 09:50:30|105111.5|105086.5|105113.3|105088.3|105113.4|105088.4|105110.7|105085.7|20
1727689840000|2024-09-30 09:50:40|105113.4|105088.4|105119.1|105094.1|105119.1|105094.1|105112|105087|26
1727689850000|2024-09-30 09:50:50|105119.2|105094.2|105110.4|105085.4|105119.4|105094.4|105110.4|105085.4|24
1727689860000|2024-09-30 09:51:00|105110|105085|105108.6|105083.6|105116.9|105091.9|105107.7|105082.7|26
1727689870000|2024-09-30 09:51:10|105108.7|105083.7|105106.2|105081.2|105108.8|105083.8|105105.8|105080.8|11
1727689880000|2024-09-30 09:51:20|105106.5|105081.5|105094.9|105069.9|105106.6|105081.6|105093.6|105068.6|22
1727689890000|2024-09-30 09:51:30|105095.6|105070.6|105105.2|105080.2|105105.2|105080.2|105095.6|105070.6|21
1727689900000|2024-09-30 09:51:40|105105.4|105080.4|105101.7|105076.7|105105.4|105080.4|105101.7|105076.7|18
1727689910000|2024-09-30 09:51:50|105101.4|105076.4|105108.3|105083.3|105108.3|105083.3|105101.4|105076.4|26
1727689920000|2024-09-30 09:52:00|105107.9|105082.9|105115.3|105090.3|105115.3|105090.3|105104|105079|23
1727689930000|2024-09-30 09:52:10|105115|105090|105111.7|105086.7|105115|105090|105111.7|105086.7|22
1727689940000|2024-09-30 09:52:20|105111.3|105086.3|105098.8|105073.8|105111.3|105086.3|105098.8|105073.8|34
1727689950000|2024-09-30 09:52:30|105098.5|105073.5|105094.4|105069.4|105098.5|105073.5|105093.9|105068.9|21
1727689960000|2024-09-30 09:52:40|105094.1|105069.1|105086.6|105061.6|105094.1|105069.1|105085.1|105060.1|26
1727689970000|2024-09-30 09:52:50|105088.6|105063.6|105086.2|105061.2|105088.7|105063.7|105085.8|105060.8|17
1727689980000|2024-09-30 09:53:00|105086.7|105061.7|105090.6|105065.6|105090.6|105065.6|105084.7|105059.7|17
1727689990000|2024-09-30 09:53:10|105090.5|105065.5|105092.3|105067.3|105092.8|105067.8|105090.5|105065.5|14
1727690000000|2024-09-30 09:53:20|105092.4|105067.4|105086.4|105061.4|105092.4|105067.4|105085.8|105060.8|17
1727690010000|2024-09-30 09:53:30|105086.7|105061.7|105081.5|105056.5|105087.2|105062.2|105080.3|105055.3|19
1727690020000|2024-09-30 09:53:40|105081.6|105056.6|105082.2|105057.2|105083.8|105058.8|105081.6|105056.6|24
1727690030000|2024-09-30 09:53:50|105081.1|105056.1|105101.3|105076.3|105101.3|105076.3|105078.4|105053.4|23
1727690040000|2024-09-30 09:54:00|105101.6|105076.6|105103.7|105078.7|105103.7|105078.7|105099.1|105074.1|25
1727690050000|2024-09-30 09:54:10|105103.5|105078.5|105099.5|105074.5|105103.5|105078.5|105099.5|105074.5|23
1727690060000|2024-09-30 09:54:20|105099.3|105074.3|105103.3|105078.3|105104.9|105079.9|105097.5|105072.5|23
1727690070000|2024-09-30 09:54:30|105103.7|105078.7|105113.8|105088.8|105113.8|105088.8|105103.5|105078.5|24
1727690080000|2024-09-30 09:54:40|105114|105089|105118.3|105093.3|105119.1|105094.1|105114|105089|32
1727690090000|2024-09-30 09:54:50|105117.8|105092.8|105121.9|105096.9|105123.5|105098.5|105117.1|105092.1|26
1727690100000|2024-09-30 09:55:00|105122.1|105097.1|105126.5|105101.5|105129.3|105104.3|105121.3|105096.3|33
1727690110000|2024-09-30 09:55:10|105126.7|105101.7|105106.7|105081.7|105126.7|105101.7|105106.7|105081.7|22
1727690120000|2024-09-30 09:55:20|105106.6|105081.6|105103.9|105078.9|105106.6|105081.6|105103|105078|10
1727690130000|2024-09-30 09:55:30|105102.6|105077.6|105114.3|105089.3|105114.3|105089.3|105102.6|105077.6|36
1727690140000|2024-09-30 09:55:40|105114.4|105089.4|105123.2|105098.2|105124.6|105099.6|105114.4|105089.4|25
1727690150000|2024-09-30 09:55:50|105123.3|105098.3|105124.3|105099.3|105126|105101|105123.2|105098.2|22
1727690160000|2024-09-30 09:56:00|105124|105099|105127|105102|105127.8|105102.8|105120.9|105095.9|23
1727690170000|2024-09-30 09:56:10|105127.6|105102.6|105126.2|105101.2|105129.5|105104.5|105124.3|105099.3|20
1727690180000|2024-09-30 09:56:20|105125.7|105100.7|105118.2|105093.2|105125.7|105100.7|105117.7|105092.7|21
1727690190000|2024-09-30 09:56:30|105118.5|105093.5|105110.3|105085.3|105118.9|105093.9|105110.1|105085.1|13
1727690200000|2024-09-30 09:56:40|105111|105086|105116.7|105091.7|105118.7|105093.7|105110.3|105085.3|12
1727690210000|2024-09-30 09:56:50|105117.7|105092.7|105125.6|105100.6|105126.5|105101.5|105117.7|105092.7|23
1727690220000|2024-09-30 09:57:00|105132.9|105107.9|105132.4|105107.4|105141.3|105116.3|105132.3|105107.3|41
1727690230000|2024-09-30 09:57:10|105131.8|105106.8|105129.1|105104.1|105133.2|105108.2|105128.2|105103.2|22
1727690240000|2024-09-30 09:57:20|105129.3|105104.3|105127.7|105102.7|105131.6|105106.6|105127.2|105102.2|30
1727690250000|2024-09-30 09:57:30|105127.5|105102.5|105133.3|105108.3|105134.7|105109.7|105127.5|105102.5|40
1727690260000|2024-09-30 09:57:40|105133.1|105108.1|105135.5|105110.5|105135.7|105110.7|105125|105100|28
1727690270000|2024-09-30 09:57:50|105135.1|105110.1|105134.3|105109.3|105138|105113|105133.9|105108.9|27
1727690280000|2024-09-30 09:58:00|105134.2|105109.2|105139|105114|105142.9|105117.9|105133.7|105108.7|28
1727690290000|2024-09-30 09:58:10|105140.2|105115.2|105139.5|105114.5|105146.8|105121.8|105139.5|105114.5|21
1727690300000|2024-09-30 09:58:20|105140|105115|105140.9|105115.9|105144.2|105119.2|105139.9|105114.9|15
1727690310000|2024-09-30 09:58:30|105142.1|105117.1|105142.1|105117.1|105142.8|105117.8|105140.8|105115.8|23
1727690320000|2024-09-30 09:58:40|105142.4|105117.4|105142.1|105117.1|105145.6|105120.6|105139.2|105114.2|25
1727690330000|2024-09-30 09:58:50|105141.9|105116.9|105141.6|105116.6|105143.2|105118.2|105137.3|105112.3|27
1727690340000|2024-09-30 09:59:00|105141.5|105116.5|105140.8|105115.8|105141.5|105116.5|105140.4|105115.4|10
1727690350000|2024-09-30 09:59:10|105140.6|105115.6|105139.1|105114.1|105141.3|105116.3|105139.1|105114.1|16
1727690360000|2024-09-30 09:59:20|105138.7|105113.7|105134.6|105109.6|105142.8|105117.8|105134.4|105109.4|18
1727690370000|2024-09-30 09:59:30|105134.1|105109.1|105136.4|105111.4|105138|105113|105134.1|105109.1|22
1727690380000|2024-09-30 09:59:40|105136.3|105111.3|105134.2|105109.2|105137.8|105112.8|105134.2|105109.2|18
1727690390000|2024-09-30 09:59:50|105134.9|105109.9|105138.9|105113.9|105139.5|105114.5|105131.9|105106.9|23
1727690400000|2024-09-30 10:00:00|105139.6|105114.6|105163.6|105113.6|105166.3|105119.2|105139.6|105111.9|34
1727690410000|2024-09-30 10:00:10|105150.4|105125.4|105150.9|105125.9|105154.7|105129.7|105149.9|105124.9|29
1727690420000|2024-09-30 10:00:20|105151|105126|105152.5|105127.5|105153.2|105128.2|105151|105126|17
1727690430000|2024-09-30 10:00:30|105152.7|105127.7|105156.4|105131.4|105158.4|105133.4|105150.6|105125.6|18
1727690440000|2024-09-30 10:00:40|105156.8|105131.8|105161.1|105136.1|105163.4|105138.4|105156.3|105131.3|25
1727690450000|2024-09-30 10:00:50|105161.4|105136.4|105162.2|105137.2|105163.3|105138.3|105160.6|105135.6|18
1727690460000|2024-09-30 10:01:00|105162.5|105137.5|105208.3|105158.3|105208.3|105162.9|105161.5|105136.5|26
1727690470000|2024-09-30 10:01:10|105207.9|105157.9|105208.8|105158.8|105209.6|105159.6|105202.9|105152.9|50
1727690480000|2024-09-30 10:01:20|105210.3|105160.3|105209.5|105159.5|105210.3|105160.3|105205.2|105155.2|37
1727690490000|2024-09-30 10:01:30|105210.6|105160.6|105209.7|105159.7|105210.7|105160.7|105209.4|105159.4|13
1727690500000|2024-09-30 10:01:40|105209.6|105159.6|105216.1|105166.1|105216.1|105166.1|105209.5|105159.5|15
1727690510000|2024-09-30 10:01:50|105214.9|105164.9|105216.7|105166.7|105216.7|105166.7|105213.1|105163.1|23
1727690520000|2024-09-30 10:02:00|105216.8|105166.8|105212.6|105162.6|105224.7|105174.7|105209.7|105159.7|32
1727690530000|2024-09-30 10:02:10|105212.8|105162.8|105214.2|105164.2|105218.1|105168.1|105212.8|105162.8|26
1727690540000|2024-09-30 10:02:20|105213.9|105163.9|105213.8|105163.8|105214.8|105164.8|105213.5|105163.5|11
1727690550000|2024-09-30 10:02:30|105214.9|105164.9|105209.5|105159.5|105215.2|105165.2|105209.5|105159.5|15
1727690560000|2024-09-30 10:02:40|105209.6|105159.6|105209.2|105159.2|105209.6|105159.6|105208.4|105158.4|11
1727690570000|2024-09-30 10:02:50|105209.3|105159.3|105206.2|105156.2|105209.3|105159.3|105204.4|105154.4|9
1727690580000|2024-09-30 10:03:00|105206.8|105156.8|105208.2|105158.2|105208.5|105158.5|105206.8|105156.8|18
1727690590000|2024-09-30 10:03:10|105208|105158|105215.6|105165.6|105216.4|105166.4|105207.8|105157.8|16
1727690600000|2024-09-30 10:03:20|105215.8|105165.8|105217.2|105167.2|105217.9|105167.9|105215.8|105165.8|20
1727690610000|2024-09-30 10:03:30|105217.7|105167.7|105224.6|105174.6|105225.7|105175.7|105214.4|105164.4|16
1727690620000|2024-09-30 10:03:40|105224.7|105174.7|105222.7|105172.7|105229.5|105179.5|105222.7|105172.7|22
1727690630000|2024-09-30 10:03:50|105222.5|105172.5|105215.3|105165.3|105222.5|105172.5|105215.1|105165.1|14
1727690640000|2024-09-30 10:04:00|105215.2|105165.2|105215.5|105165.5|105215.5|105165.5|105214.8|105164.8|14
1727690650000|2024-09-30 10:04:10|105215.8|105165.8|105222.3|105172.3|105222.3|105172.3|105215.6|105165.6|16
1727690660000|2024-09-30 10:04:20|105224.4|105174.4|105219.6|105169.6|105224.4|105174.4|105219.6|105169.6|16
1727690670000|2024-09-30 10:04:30|105219.5|105169.5|105224.1|105174.1|105225|105175|105219.5|105169.5|21
1727690680000|2024-09-30 10:04:40|105223.9|105173.9|105219.9|105169.9|105223.9|105173.9|105219.2|105169.2|12
1727690690000|2024-09-30 10:04:50|105219.1|105169.1|105221|105171|105221|105171|105218.6|105168.6|12
1727690700000|2024-09-30 10:05:00|105221.2|105171.2|105221.7|105171.7|105224.6|105174.6|105219.7|105169.7|13
1727690710000|2024-09-30 10:05:10|105222|105172|105222.1|105172.1|105224.4|105174.4|105221.1|105171.1|17
1727690720000|2024-09-30 10:05:20|105221.5|105171.5|105224.4|105174.4|105225.7|105175.7|105221.5|105171.5|13
1727690730000|2024-09-30 10:05:30|105224.5|105174.5|105226.1|105176.1|105226.2|105176.2|105224.5|105174.5|10
1727690740000|2024-09-30 10:05:40|105226.3|105176.3|105227.4|105177.4|105228.3|105178.3|105226.3|105176.3|11
1727690750000|2024-09-30 10:05:50|105227.6|105177.6|105231|105181|105231|105181|105227.6|105177.6|14
1727690760000|2024-09-30 10:06:00|105230.9|105180.9|105229.7|105179.7|105231|105181|105229.7|105179.7|7
1727690770000|2024-09-30 10:06:10|105229.3|105179.3|105255.4|105205.4|105257.1|105207.1|105227.5|105177.5|27
1727690780000|2024-09-30 10:06:20|105255.5|105205.5|105253.2|105203.2|105255.5|105205.5|105253.2|105203.2|10
1727690790000|2024-09-30 10:06:30|105252.7|105202.7|105247.7|105197.7|105252.7|105202.7|105246|105196|12
1727690800000|2024-09-30 10:06:40|105248.2|105198.2|105250.4|105200.4|105252.5|105202.5|105248.2|105198.2|10
1727690810000|2024-09-30 10:06:50|105251|105201|105251|105201|105252.3|105202.3|105250.7|105200.7|13
1727690820000|2024-09-30 10:07:00|105251.1|105201.1|105254|105204|105254|105204|105251.1|105201.1|14
1727690830000|2024-09-30 10:07:10|105253.9|105203.9|105253.2|105203.2|105253.9|105203.9|105253.2|105203.2|2
1727690840000|2024-09-30 10:07:20|105253.1|105203.1|105254.3|105204.3|105254.3|105204.3|105251.8|105201.8|7
1727690850000|2024-09-30 10:07:30|105254.5|105204.5|105247.1|105197.1|105254.5|105204.5|105247.1|105197.1|16
1727690860000|2024-09-30 10:07:40|105246.3|105196.3|105243|105193|105246.3|105196.3|105243|105193|16
1727690870000|2024-09-30 10:07:50|105242.9|105192.9|105244.8|105194.8|105246.8|105196.8|105242.9|105192.9|19
1727690880000|2024-09-30 10:08:00|105243.9|105193.9|105226.7|105201.7|105243.9|105201.8|105220.9|105183.6|25
1727690890000|2024-09-30 10:08:10|105226.5|105201.5|105228.7|105203.7|105228.8|105203.8|105226.5|105201.5|13
1727690900000|2024-09-30 10:08:20|105228.8|105203.8|105222.6|105197.6|105228.8|105203.8|105222.4|105197.4|17
1727690910000|2024-09-30 10:08:30|105222.8|105197.8|105222.4|105197.4|105227.3|105202.3|105222.2|105197.2|23
1727690920000|2024-09-30 10:08:40|105222.7|105197.7|105216.3|105191.3|105224.8|105199.8|105216.3|105191.3|17
1727690930000|2024-09-30 10:08:50|105215.7|105190.7|105214.3|105189.3|105215.7|105190.7|105213.6|105188.6|14
1727690940000|2024-09-30 10:09:00|105214.4|105189.4|105210.3|105185.3|105214.4|105189.4|105209.9|105184.9|14
1727690950000|2024-09-30 10:09:10|105210.1|105185.1|105212.6|105187.6|105212.6|105187.6|105209.8|105184.8|12
1727690960000|2024-09-30 10:09:20|105212.7|105187.7|105213.2|105188.2|105213.2|105188.2|105210.8|105185.8|10
1727690970000|2024-09-30 10:09:30|105213.5|105188.5|105188.7|105138.7|105213.5|105188.5|105186.3|105138.7|23
1727690980000|2024-09-30 10:09:40|105188.8|105138.8|105187.2|105137.2|105190|105140|105186.9|105136.9|21
1727690990000|2024-09-30 10:09:50|105187|105137|105196.5|105146.5|105196.5|105146.5|105186.9|105136.9|24
1727691000000|2024-09-30 10:10:00|105196.7|105146.7|105185|105135|105198|105148|105185|105135|29
1727691010000|2024-09-30 10:10:10|105185.1|105135.1|105184.3|105134.3|105187.8|105137.8|105184.3|105134.3|19
1727691020000|2024-09-30 10:10:20|105184.1|105134.1|105176|105126|105184.1|105134.1|105175.7|105125.7|11
1727691030000|2024-09-30 10:10:30|105175.9|105125.9|105188.1|105138.1|105188.1|105138.1|105175.6|105125.6|23
1727691040000|2024-09-30 10:10:40|105188.8|105138.8|105198.5|105148.5|105204.1|105154.1|105188.8|105138.8|33
1727691050000|2024-09-30 10:10:50|105198.3|105148.3|105198.8|105148.8|105198.8|105148.8|105198.3|105148.3|7
1727691060000|2024-09-30 10:11:00|105199.1|105149.1|105173.4|105123.4|105200.4|105150.4|105173.4|105123.4|28
1727691070000|2024-09-30 10:11:10|105173.1|105123.1|105156.1|105106.1|105173.8|105123.8|105154.3|105104.3|18
1727691080000|2024-09-30 10:11:20|105156.3|105106.3|105157.4|105107.4|105157.4|105107.4|105156.1|105106.1|10
1727691090000|2024-09-30 10:11:30|105157.5|105107.5|105155.7|105105.7|105157.9|105107.9|105155.7|105105.7|9
1727691100000|2024-09-30 10:11:40|105155.3|105105.3|105152.5|105102.5|105155.3|105105.3|105152.4|105102.4|21
1727691110000|2024-09-30 10:11:50|105152.4|105102.4|105153|105103|105153.3|105103.3|105152.3|105102.3|15
1727691120000|2024-09-30 10:12:00|105153.4|105103.4|105160.1|105110.1|105160.1|105110.1|105153.4|105103.4|31
1727691130000|2024-09-30 10:12:10|105160.4|105110.4|105171.6|105121.6|105171.6|105121.6|105160.4|105110.4|18
1727691140000|2024-09-30 10:12:20|105171.8|105121.8|105172.1|105122.1|105173.8|105123.8|105171.8|105121.8|12
1727691150000|2024-09-30 10:12:30|105170.5|105120.5|105153.7|105103.7|105170.5|105120.5|105153.1|105103.1|37
1727691160000|2024-09-30 10:12:40|105154.2|105104.2|105152.7|105102.7|105156.3|105106.3|105152.7|105102.7|21
1727691170000|2024-09-30 10:12:50|105152.5|105102.5|105151.8|105101.8|105153.4|105103.4|105151.2|105101.2|15
1727691180000|2024-09-30 10:13:00|105151.4|105101.4|105152.9|105102.9|105153.8|105103.8|105147.8|105097.8|24
1727691190000|2024-09-30 10:13:10|105153.4|105103.4|105156.6|105106.6|105156.7|105106.7|105153.3|105103.3|18
1727691200000|2024-09-30 10:13:20|105156.9|105106.9|105157.1|105107.1|105157.6|105107.6|105156.7|105106.7|11
1727691210000|2024-09-30 10:13:30|105157.3|105107.3|105163.1|105113.1|105163.1|105113.1|105157.3|105107.3|13
1727691220000|2024-09-30 10:13:40|105162.8|105112.8|105165.1|105115.1|105165.3|105115.3|105162.8|105112.8|10
1727691230000|2024-09-30 10:13:50|105165.4|105115.4|105165.5|105115.5|105167.4|105117.4|105165.4|105115.4|14
1727691240000|2024-09-30 10:14:00|105165.4|105115.4|105161|105111|105167.6|105117.6|105161|105111|17
1727691250000|2024-09-30 10:14:10|105161.4|105111.4|105158.1|105108.1|105161.4|105111.4|105158.1|105108.1|20
1727691260000|2024-09-30 10:14:20|105159|105109|105159.4|105109.4|105160.6|105110.6|105159|105109|20
1727691270000|2024-09-30 10:14:30|105159.6|105109.6|105162.4|105112.4|105162.4|105112.4|105159.6|105109.6|10
1727691280000|2024-09-30 10:14:40|105161.7|105111.7|105161.1|105111.1|105161.7|105111.7|105158.4|105108.4|20
1727691290000|2024-09-30 10:14:50|105161.2|105111.2|105162.8|105112.8|105163.7|105113.7|105161.2|105111.2|12
1727691300000|2024-09-30 10:15:00|105163|105113|105162.5|105112.5|105163.9|105113.9|105162.3|105112.3|11
1727691310000|2024-09-30 10:15:10|105162.6|105112.6|105164.9|105114.9|105164.9|105114.9|105162.5|105112.5|9
1727691320000|2024-09-30 10:15:20|105165.1|105115.1|105165.9|105115.9|105167.7|105117.7|105165.1|105115.1|16
1727691330000|2024-09-30 10:15:30|105165.7|105115.7|105158.4|105133.4|105166.8|105133.4|105156.9|105115.3|16
1727691340000|2024-09-30 10:15:40|105157.8|105132.8|105164.7|105139.7|105164.7|105139.7|105156.4|105131.4|20
1727691350000|2024-09-30 10:15:50|105164.9|105139.9|105171.3|105146.3|105171.3|105146.3|105164.9|105139.9|7
1727691360000|2024-09-30 10:16:00|105171.4|105146.4|105169.3|105144.3|105172.7|105147.7|105169.3|105144.3|16
1727691370000|2024-09-30 10:16:10|105169.1|105144.1|105170.5|105145.5|105173.7|105148.7|105168.6|105143.6|16
1727691380000|2024-09-30 10:16:20|105170.7|105145.7|105171.6|105146.6|105172.7|105147.7|105170.3|105145.3|18
1727691390000|2024-09-30 10:16:30|105171.7|105146.7|105174.8|105149.8|105174.8|105149.8|105171.4|105146.4|16
1727691400000|2024-09-30 10:16:40|105174.9|105149.9|105168.2|105143.2|105175.1|105150.1|105168.2|105143.2|15
1727691410000|2024-09-30 10:16:50|105168.8|105143.8|105169.4|105144.4|105170.9|105145.9|105168.8|105143.8|16
1727691420000|2024-09-30 10:17:00|105170.1|105145.1|105164.3|105139.3|105170.6|105145.6|105162.4|105137.4|18
1727691430000|2024-09-30 10:17:10|105165.2|105140.2|105165.8|105140.8|105165.8|105140.8|105164.9|105139.9|9
1727691440000|2024-09-30 10:17:20|105166|105141|105182.4|105157.4|105183.4|105158.4|105166|105141|16
1727691450000|2024-09-30 10:17:30|105182.2|105157.2|105184.1|105159.1|105184.1|105159.1|105182.1|105157.1|8
1727691460000|2024-09-30 10:17:40|105183.9|105158.9|105181.4|105156.4|105183.9|105158.9|105180.8|105155.8|14
1727691470000|2024-09-30 10:17:50|105181|105156|105184.6|105159.6|105187|105162|105181|105156|16
1727691480000|2024-09-30 10:18:00|105184.9|105159.9|105183.9|105158.9|105184.9|105159.9|105183.1|105158.1|13
1727691490000|2024-09-30 10:18:10|105184.7|105159.7|105184.1|105159.1|105184.8|105159.8|105183.4|105158.4|18
1727691500000|2024-09-30 10:18:20|105184.2|105159.2|105185.1|105160.1|105185.8|105160.8|105184|105159|12
1727691510000|2024-09-30 10:18:30|105185.6|105160.6|105187.5|105162.5|105188.7|105163.7|105179.3|105154.3|30
1727691520000|2024-09-30 10:18:40|105187.6|105162.6|105184.9|105159.9|105188|105163|105184.4|105159.4|12
1727691530000|2024-09-30 10:18:50|105185.3|105160.3|105185.3|105160.3|105185.8|105160.8|105184.6|105159.6|16
1727691540000|2024-09-30 10:19:00|105185.2|105160.2|105179.8|105154.8|105185.2|105160.2|105179.3|105154.3|19
1727691550000|2024-09-30 10:19:10|105180.4|105155.4|105185.4|105160.4|105185.7|105160.7|105179.8|105154.8|18
1727691560000|2024-09-30 10:19:20|105185.2|105160.2|105187.6|105162.6|105188.1|105163.1|105185.2|105160.2|15
1727691570000|2024-09-30 10:19:30|105187.7|105162.7|105187.5|105162.5|105187.7|105162.7|105187.2|105162.2|11
1727691580000|2024-09-30 10:19:40|105187.6|105162.6|105192.4|105167.4|105192.4|105167.4|105187.6|105162.6|11
1727691590000|2024-09-30 10:19:50|105192.5|105167.5|105190|105165|105192.6|105167.6|105189.9|105164.9|14
1727691600000|2024-09-30 10:20:00|105190.5|105165.5|105198.6|105173.6|105198.6|105173.6|105190.5|105165.5|21
1727691610000|2024-09-30 10:20:10|105198.7|105173.7|105196.6|105171.6|105199.1|105174.1|105196.3|105171.3|14
1727691620000|2024-09-30 10:20:20|105196.9|105171.9|105210.2|105185.2|105210.2|105185.2|105196.9|105171.9|21
1727691630000|2024-09-30 10:20:30|105210.5|105185.5|105269.6|105219.6|105269.6|105228.4|105209.1|105184.1|32
1727691640000|2024-09-30 10:20:40|105269.3|105219.3|105271.2|105221.2|105275.6|105225.6|105262.2|105212.2|26
1727691650000|2024-09-30 10:20:50|105270.8|105220.8|105265.7|105215.7|105271.4|105221.4|105264.4|105214.4|21
1727691660000|2024-09-30 10:21:00|105265.9|105215.9|105276.4|105226.4|105302.5|105262.6|105265.6|105215.6|43
1727691670000|2024-09-30 10:21:10|105276.5|105226.5|105281.7|105231.7|105281.7|105231.7|105275.2|105225.2|14
1727691680000|2024-09-30 10:21:20|105281.9|105231.9|105280.2|105230.2|105283.4|105233.4|105280.2|105230.2|12
1727691690000|2024-09-30 10:21:30|105280.7|105230.7|105281.7|105231.7|105281.8|105231.8|105280.7|105230.7|11
1727691700000|2024-09-30 10:21:40|105281.6|105231.6|105283.1|105233.1|105283.1|105233.1|105281.6|105231.6|7
1727691710000|2024-09-30 10:21:50|105283.2|105233.2|105284.8|105234.8|105286.6|105236.6|105278.9|105228.9|20
1727691720000|2024-09-30 10:22:00|105285.1|105235.1|105290.4|105240.4|105290.4|105240.4|105282.1|105232.1|22
1727691730000|2024-09-30 10:22:10|105290.6|105240.6|105280.4|105255.4|105292|105255.4|105275.3|105239|18
1727691740000|2024-09-30 10:22:20|105280.8|105255.8|105281.3|105256.3|105282.2|105257.2|105280.8|105255.8|14
1727691750000|2024-09-30 10:22:30|105281.2|105256.2|105287.1|105262.1|105289.4|105264.4|105281.2|105256.2|25
1727691760000|2024-09-30 10:22:40|105290.5|105265.5|105306.1|105281.1|105306.3|105281.3|105290.1|105265.1|31
1727691770000|2024-09-30 10:22:50|105305.9|105280.9|105306.3|105281.3|105307.4|105282.4|105305.6|105280.6|16
1727691780000|2024-09-30 10:23:00|105306.4|105281.4|105306.4|105281.4|105308|105283|105305.7|105280.7|18
1727691790000|2024-09-30 10:23:10|105306|105281|105317.9|105292.9|105318.5|105293.5|105306|105281|46
1727691800000|2024-09-30 10:23:20|105317.3|105292.3|105318.5|105293.5|105318.5|105293.5|105316.9|105291.9|16
1727691810000|2024-09-30 10:23:30|105318.4|105293.4|105315.1|105290.1|105319.4|105294.4|105312|105287|19
1727691820000|2024-09-30 10:23:40|105315.3|105290.3|105304|105279|105315.3|105290.3|105299.3|105274.3|29
1727691830000|2024-09-30 10:23:50|105303.5|105278.5|105296.3|105271.3|105303.9|105278.9|105296|105271|19
1727691840000|2024-09-30 10:24:00|105296.2|105271.2|105296.8|105271.8|105296.9|105271.9|105296.2|105271.2|7
1727691850000|2024-09-30 10:24:10|105296.7|105271.7|105295.2|105270.2|105296.9|105271.9|105293.1|105268.1|17
1727691860000|2024-09-30 10:24:20|105295.4|105270.4|105295|105270|105295.9|105270.9|105295|105270|11
1727691870000|2024-09-30 10:24:30|105294.2|105269.2|105293.9|105268.9|105295|105270|105293.5|105268.5|11
1727691880000|2024-09-30 10:24:40|105294.4|105269.4|105302.1|105277.1|105302.1|105277.1|105294.4|105269.4|12
1727691890000|2024-09-30 10:24:50|105302.4|105277.4|105302.3|105277.3|105303|105278|105301|105276|14
1727691900000|2024-09-30 10:25:00|105302.5|105277.5|105306.5|105281.5|105310.2|105285.2|105302.5|105277.5|17
1727691910000|2024-09-30 10:25:10|105306.7|105281.7|105313.1|105288.1|105313.1|105288.1|105306.7|105281.7|19
1727691920000|2024-09-30 10:25:20|105319.1|105294.1|105286.6|105261.6|105319.8|105294.8|105285.1|105260.1|17
1727691930000|2024-09-30 10:25:30|105287|105262|105283.2|105258.2|105288.9|105263.9|105283.2|105258.2|12
1727691940000|2024-09-30 10:25:40|105282.7|105257.7|105283.4|105258.4|105283.6|105258.6|105282.7|105257.7|7
1727691950000|2024-09-30 10:25:50|105283.2|105258.2|105285.2|105260.2|105285.2|105260.2|105283.1|105258.1|8
1727691960000|2024-09-30 10:26:00|105285.1|105260.1|105290.8|105265.8|105291.4|105266.4|105285.1|105260.1|18
1727691970000|2024-09-30 10:26:10|105290.3|105265.3|105286.2|105261.2|105290.4|105265.4|105286|105261|8
1727691980000|2024-09-30 10:26:20|105287|105262|105288|105263|105288|105263|105287|105262|9
1727691990000|2024-09-30 10:26:30|105288.1|105263.1|105302.7|105277.7|105303.5|105278.5|105288|105263|31
1727692000000|2024-09-30 10:26:40|105303|105278|105305.6|105280.6|105305.6|105280.6|105302.7|105277.7|17
1727692010000|2024-09-30 10:26:50|105305.5|105280.5|105309.3|105284.3|105310.9|105285.9|105303.8|105278.8|32
1727692020000|2024-09-30 10:27:00|105309.5|105284.5|105302.9|105277.9|105310.4|105285.4|105302|105277|28
1727692030000|2024-09-30 10:27:10|105303.4|105278.4|105298.5|105273.5|105303.4|105278.4|105297.1|105272.1|24
1727692040000|2024-09-30 10:27:20|105298|105273|105290.4|105265.4|105298|105273|105290|105265|10
1727692050000|2024-09-30 10:27:30|105290.7|105265.7|105290.7|105265.7|105292.5|105267.5|105290.7|105265.7|16
1727692060000|2024-09-30 10:27:40|105291|105266|105290.8|105265.8|105291.5|105266.5|105290.8|105265.8|10
1727692070000|2024-09-30 10:27:50|105290.6|105265.6|105290.4|105265.4|105294.1|105269.1|105289.9|105264.9|23
1727692080000|2024-09-30 10:28:00|105289.9|105264.9|105290.6|105265.6|105291.2|105266.2|105288.3|105263.3|26
1727692090000|2024-09-30 10:28:10|105290.9|105265.9|105310.9|105285.9|105313.7|105288.7|105290.9|105265.9|39
1727692100000|2024-09-30 10:28:20|105311.1|105286.1|105314.5|105289.5|105315|105290|105310.5|105285.5|20
1727692110000|2024-09-30 10:28:30|105315|105290|105314.5|105289.5|105315.8|105290.8|105314|105289|26
1727692120000|2024-09-30 10:28:40|105315.1|105290.1|105314.1|105289.1|105320.2|105295.2|105313.2|105288.2|16
1727692130000|2024-09-30 10:28:50|105314.4|105289.4|105314.2|105289.2|105318.4|105293.4|105308.7|105283.7|31
1727692140000|2024-09-30 10:29:00|105312.3|105287.3|105315.6|105290.6|105316.6|105291.6|105309.4|105284.4|46
1727692150000|2024-09-30 10:29:10|105315.7|105290.7|105312.5|105287.5|105318.1|105293.1|105311|105286|45
1727692160000|2024-09-30 10:29:20|105312.7|105287.7|105311.1|105286.1|105313.2|105288.2|105310.3|105285.3|39
1727692170000|2024-09-30 10:29:30|105311.4|105286.4|105310.8|105285.8|105312.2|105287.2|105310.4|105285.4|14
1727692180000|2024-09-30 10:29:40|105311.1|105286.1|105309.9|105284.9|105312.5|105287.5|105309.9|105284.9|27
1727692190000|2024-09-30 10:29:50|105309.8|105284.8|105309.6|105284.6|105310.1|105285.1|105308.9|105283.9|19
1727692200000|2024-09-30 10:30:00|105309.5|105284.5|105310.4|105285.4|105311|105286|105308.2|105283.2|17
1727692210000|2024-09-30 10:30:10|105311|105286|105310.2|105285.2|105313.1|105288.1|105310|105285|24
1727692220000|2024-09-30 10:30:20|105309.9|105284.9|105310.4|105285.4|105310.9|105285.9|105309.9|105284.9|7
1727692230000|2024-09-30 10:30:30|105310.2|105285.2|105303.3|105278.3|105310.2|105285.2|105302|105277|23
1727692240000|2024-09-30 10:30:40|105303.9|105278.9|105277.3|105252.3|105303.9|105278.9|105277.3|105252.3|24
1727692250000|2024-09-30 10:30:50|105277.1|105252.1|105279.6|105254.6|105279.6|105254.6|105275.4|105250.4|23
1727692260000|2024-09-30 10:31:00|105280|105255|105282.8|105257.8|105283.2|105258.2|105280|105255|13
1727692270000|2024-09-30 10:31:10|105282.7|105257.7|105278.3|105253.3|105282.7|105257.7|105276.4|105251.4|14
1727692280000|2024-09-30 10:31:20|105277.8|105252.8|105274.7|105249.7|105277.8|105252.8|105274.7|105249.7|18
1727692290000|2024-09-30 10:31:30|105274|105249|105276|105251|105276|105251|105274|105249|7
1727692300000|2024-09-30 10:31:40|105276.1|105251.1|105276.6|105251.6|105277|105252|105276|105251|6
1727692310000|2024-09-30 10:31:50|105277|105252|105273.7|105248.7|105278.1|105253.1|105270.6|105245.6|22
1727692320000|2024-09-30 10:32:00|105268.2|105243.2|105273.2|105248.2|105274.9|105249.9|105266.6|105241.6|30
1727692330000|2024-09-30 10:32:10|105273.1|105248.1|105270.5|105245.5|105273.7|105248.7|105270.5|105245.5|21
1727692340000|2024-09-30 10:32:20|105270.4|105245.4|105267.4|105242.4|105270.4|105245.4|105259.5|105234.5|22
1727692350000|2024-09-30 10:32:30|105267.6|105242.6|105264.4|105239.4|105267.8|105242.8|105263.8|105238.8|19
1727692360000|2024-09-30 10:32:40|105264.3|105239.3|105261.4|105236.4|105266.8|105241.8|105260.6|105235.6|16
1727692370000|2024-09-30 10:32:50|105261.5|105236.5|105303.6|105253.6|105303.6|105253.6|105261.5|105236.5|23
1727692380000|2024-09-30 10:33:00|105303.7|105253.7|105271.4|105221.4|105303.7|105253.7|105266.8|105216.8|29
1727692390000|2024-09-30 10:33:10|105271.5|105221.5|105278.1|105228.1|105280.8|105230.8|105270|105220|24
1727692400000|2024-09-30 10:33:20|105277.1|105227.1|105287.9|105237.9|105288.7|105238.7|105277.1|105227.1|23
1727692410000|2024-09-30 10:33:30|105288|105238|105291.3|105241.3|105291.3|105241.3|105288|105238|11
1727692420000|2024-09-30 10:33:40|105292.2|105242.2|105290.6|105265.6|105302.6|105265.6|105288.9|105242.2|24
1727692430000|2024-09-30 10:33:50|105290.5|105265.5|105293.9|105268.9|105294.2|105269.2|105289.8|105264.8|14
1727692440000|2024-09-30 10:34:00|105293.7|105268.7|105289.4|105264.4|105294.6|105269.6|105289.4|105264.4|19
1727692450000|2024-09-30 10:34:10|105289.3|105264.3|105285.3|105260.3|105289.5|105264.5|105285.2|105260.2|19
1727692460000|2024-09-30 10:34:20|105285.4|105260.4|105296.7|105271.7|105297.4|105272.4|105285.4|105260.4|13
1727692470000|2024-09-30 10:34:30|105296.5|105271.5|105298.1|105273.1|105298.7|105273.7|105296.5|105271.5|11
1727692480000|2024-09-30 10:34:40|105298.2|105273.2|105294|105269|105298.2|105273.2|105294|105269|17
1727692490000|2024-09-30 10:34:50|105293.9|105268.9|105294.4|105269.4|105295.5|105270.5|105293.9|105268.9|14
1727692500000|2024-09-30 10:35:00|105294.1|105269.1|105298|105273|105298|105273|105293.7|105268.7|11
1727692510000|2024-09-30 10:35:10|105302.9|105277.9|105302.8|105277.8|105303.8|105278.8|105302.2|105277.2|12
1727692520000|2024-09-30 10:35:20|105302.7|105277.7|105314.1|105289.1|105314.1|105289.1|105301.6|105276.6|17
1727692530000|2024-09-30 10:35:30|105314.5|105289.5|105331|105306|105331|105306|105314.5|105289.5|19
1727692540000|2024-09-30 10:35:40|105331.3|105306.3|105339.5|105314.5|105340|105315|105331.3|105306.3|35
1727692550000|2024-09-30 10:35:50|105339.7|105314.7|105336.1|105311.1|105339.7|105314.7|105336.1|105311.1|21
1727692560000|2024-09-30 10:36:00|105335.9|105310.9|105331.2|105306.2|105335.9|105310.9|105330.7|105305.7|19
1727692570000|2024-09-30 10:36:10|105331.1|105306.1|105330.5|105305.5|105332.3|105307.3|105328.2|105303.2|14
1727692580000|2024-09-30 10:36:20|105330.9|105305.9|105330|105305|105331.1|105306.1|105329.8|105304.8|14
1727692590000|2024-09-30 10:36:30|105330.3|105305.3|105329.6|105304.6|105330.3|105305.3|105329.1|105304.1|15
1727692600000|2024-09-30 10:36:40|105329.8|105304.8|105336|105311|105339.9|105314.9|105329.7|105304.7|29
1727692610000|2024-09-30 10:36:50|105336.2|105311.2|105331.8|105306.8|105336.2|105311.2|105331.7|105306.7|26
1727692620000|2024-09-30 10:37:00|105333.5|105308.5|105334.5|105309.5|105336.1|105311.1|105333.5|105308.5|19
1727692630000|2024-09-30 10:37:10|105334.4|105309.4|105339.2|105314.2|105339.3|105314.3|105334.4|105309.4|16
1727692640000|2024-09-30 10:37:20|105339.1|105314.1|105345.1|105320.1|105345.1|105320.1|105338.8|105313.8|17
1727692650000|2024-09-30 10:37:30|105344.5|105319.5|105333.1|105308.1|105344.7|105319.7|105333.1|105308.1|20
1727692660000|2024-09-30 10:37:40|105333|105308|105336|105311|105336|105311|105333|105308|10
1727692670000|2024-09-30 10:37:50|105335.5|105310.5|105333.9|105308.9|105336|105311|105333.8|105308.8|18
1727692680000|2024-09-30 10:38:00|105334.1|105309.1|105334.1|105309.1|105335|105310|105332.5|105307.5|15
1727692690000|2024-09-30 10:38:10|105334.3|105309.3|105312.1|105287.1|105334.4|105309.4|105311.6|105286.6|28
1727692700000|2024-09-30 10:38:20|105312.8|105287.8|105312.1|105287.1|105312.8|105287.8|105308|105283|10
1727692710000|2024-09-30 10:38:30|105312.5|105287.5|105321|105296|105321|105296|105312.2|105287.2|20
1727692720000|2024-09-30 10:38:40|105321.5|105296.5|105330.7|105305.7|105330.7|105305.7|105321.5|105296.5|21
1727692730000|2024-09-30 10:38:50|105330.6|105305.6|105330|105305|105330.6|105305.6|105327.7|105302.7|18
1727692740000|2024-09-30 10:39:00|105329.9|105304.9|105327.2|105302.2|105329.9|105304.9|105327|105302|14
1727692750000|2024-09-30 10:39:10|105327.4|105302.4|105327|105302|105327.4|105302.4|105327|105302|3
1727692760000|2024-09-30 10:39:20|105327.1|105302.1|105338.1|105313.1|105340.8|105315.8|105327.1|105302.1|28
1727692770000|2024-09-30 10:39:30|105337.6|105312.6|105335.5|105310.5|105337.6|105312.6|105335|105310|12
1727692780000|2024-09-30 10:39:40|105335.8|105310.8|105333.7|105308.7|105335.8|105310.8|105333.7|105308.7|7
1727692790000|2024-09-30 10:39:50|105334.2|105309.2|105335.6|105310.6|105336.7|105311.7|105334.1|105309.1|20
1727692800000|2024-09-30 10:40:00|105335.3|105310.3|105334.7|105309.7|105338.4|105313.4|105334.7|105309.7|12
1727692810000|2024-09-30 10:40:10|105335.1|105310.1|105335.2|105310.2|105336.7|105311.7|105334.7|105309.7|9
1727692820000|2024-09-30 10:40:20|105334.9|105309.9|105334.7|105309.7|105335|105310|105334.6|105309.6|11
1727692830000|2024-09-30 10:40:30|105334.8|105309.8|105334.6|105309.6|105334.8|105309.8|105334.6|105309.6|3
1727692840000|2024-09-30 10:40:40|105334.5|105309.5|105344.1|105319.1|105344.5|105319.5|105334.4|105309.4|16
1727692850000|2024-09-30 10:40:50|105343.9|105318.9|105344.8|105319.8|105345|105320|105343.6|105318.6|8
1727692860000|2024-09-30 10:41:00|105344.6|105319.6|105345.5|105320.5|105345.5|105320.5|105344.4|105319.4|4
1727692870000|2024-09-30 10:41:10|105345.6|105320.6|105344.6|105319.6|105346.3|105321.3|105344|105319|11
1727692880000|2024-09-30 10:41:20|105345|105320|105341.8|105316.8|105346.5|105321.5|105341|105316|15
1727692890000|2024-09-30 10:41:30|105341.7|105316.7|105343.2|105318.2|105343.2|105318.2|105341.7|105316.7|4
1727692900000|2024-09-30 10:41:40|105343.8|105318.8|105331.3|105306.3|105349.6|105324.6|105331.3|105306.3|20
1727692910000|2024-09-30 10:41:50|105331.5|105306.5|105330.9|105305.9|105332.3|105307.3|105330.9|105305.9|6
1727692920000|2024-09-30 10:42:00|105331.2|105306.2|105318.6|105293.6|105331.3|105306.3|105313|105288|21
1727692930000|2024-09-30 10:42:10|105319|105294|105317.3|105292.3|105319.4|105294.4|105317.3|105292.3|11
1727692940000|2024-09-30 10:42:20|105317.8|105292.8|105318.7|105293.7|105319.1|105294.1|105317.8|105292.8|12
1727692950000|2024-09-30 10:42:30|105318.9|105293.9|105322.5|105297.5|105323.2|105298.2|105318.9|105293.9|16
1727692960000|2024-09-30 10:42:40|105322.3|105297.3|105317.4|105292.4|105322.3|105297.3|105317.2|105292.2|9
1727692970000|2024-09-30 10:42:50|105317|105292|105316.8|105291.8|105317.1|105292.1|105316.8|105291.8|4
1727692980000|2024-09-30 10:43:00|105316.4|105291.4|105286|105261|105316.4|105291.4|105286|105261|23
1727692990000|2024-09-30 10:43:10|105286.2|105261.2|105310.3|105260.3|105313.7|105277.1|105286.2|105259.7|24
1727693000000|2024-09-30 10:43:20|105309.3|105259.3|105299.2|105274.2|105309.3|105274.2|105284.2|105253.1|19
1727693010000|2024-09-30 10:43:30|105300.9|105275.9|105311.1|105286.1|105311.9|105286.9|105300|105275|23
1727693020000|2024-09-30 10:43:40|105310.9|105285.9|105304|105279|105310.9|105285.9|105303.6|105278.6|17
1727693030000|2024-09-30 10:43:50|105304.3|105279.3|105296.4|105271.4|105305.1|105280.1|105295.8|105270.8|9
1727693040000|2024-09-30 10:44:00|105296.5|105271.5|105303.3|105278.3|105303.3|105278.3|105296.5|105271.5|15
1727693050000|2024-09-30 10:44:10|105303|105278|105306.2|105281.2|105306.2|105281.2|105303|105278|10
1727693060000|2024-09-30 10:44:20|105307.8|105282.8|105313.1|105288.1|105313.4|105288.4|105307.8|105282.8|28
1727693070000|2024-09-30 10:44:30|105312.2|105287.2|105318|105293|105318|105293|105312.2|105287.2|22
1727693080000|2024-09-30 10:44:40|105317.6|105292.6|105316.7|105291.7|105318.5|105293.5|105315.8|105290.8|18
1727693090000|2024-09-30 10:44:50|105315.8|105290.8|105303.6|105278.6|105316|105291|105301.5|105276.5|19
1727693100000|2024-09-30 10:45:00|105303.7|105278.7|105305.4|105280.4|105305.6|105280.6|105300.6|105275.6|10
1727693110000|2024-09-30 10:45:10|105305.5|105280.5|105310.5|105285.5|105310.6|105285.6|105305.5|105280.5|10
1727693120000|2024-09-30 10:45:20|105310.9|105285.9|105307|105282|105313.8|105288.8|105306.4|105281.4|21
1727693130000|2024-09-30 10:45:30|105306.8|105281.8|105309.7|105284.7|105312.8|105287.8|105306.8|105281.8|40
1727693140000|2024-09-30 10:45:40|105310.1|105285.1|105313.2|105288.2|105315.2|105290.2|105310.1|105285.1|24
1727693150000|2024-09-30 10:45:50|105313.4|105288.4|105318.2|105293.2|105318.2|105293.2|105313.4|105288.4|22
1727693160000|2024-09-30 10:46:00|105318.3|105293.3|105321|105296|105321|105296|105312.5|105287.5|25
1727693170000|2024-09-30 10:46:10|105320.5|105295.5|105306.8|105281.8|105320.8|105295.8|105306.8|105281.8|21
1727693180000|2024-09-30 10:46:20|105306.5|105281.5|105313.7|105263.7|105314.8|105281.5|105303.6|105263|17
1727693190000|2024-09-30 10:46:30|105314.2|105264.2|105314.5|105264.5|105314.5|105264.5|105313.9|105263.9|7
1727693200000|2024-09-30 10:46:40|105314.6|105264.6|105315.7|105265.7|105318.3|105268.3|105313.4|105263.4|21
1727693210000|2024-09-30 10:46:50|105315.1|105265.1|105314.7|105264.7|105315.1|105265.1|105314.7|105264.7|6
1727693220000|2024-09-30 10:47:00|105315.5|105265.5|105313.2|105263.2|105315.9|105265.9|105311.1|105261.1|25
1727693230000|2024-09-30 10:47:10|105314.2|105264.2|105311.8|105261.8|105315.2|105265.2|105311.8|105261.8|15
1727693240000|2024-09-30 10:47:20|105312.3|105262.3|105302.4|105277.4|105312.3|105277.5|105298.6|105262.3|22
1727693250000|2024-09-30 10:47:30|105301.6|105276.6|105318.2|105293.2|105318.4|105293.4|105300.8|105275.8|21
1727693260000|2024-09-30 10:47:40|105318.5|105293.5|105321.7|105296.7|105321.7|105296.7|105318.5|105293.5|12
1727693270000|2024-09-30 10:47:50|105321.4|105296.4|105308.4|105283.4|105321.4|105296.4|105305.2|105280.2|21
1727693280000|2024-09-30 10:48:00|105308.5|105283.5|105312.6|105287.6|105312.9|105287.9|105308.5|105283.5|25
1727693290000|2024-09-30 10:48:10|105312.8|105287.8|105332.3|105307.3|105333.2|105308.2|105312.8|105287.8|17
1727693300000|2024-09-30 10:48:20|105332.6|105307.6|105332.7|105307.7|105333.3|105308.3|105332|105307|10
1727693310000|2024-09-30 10:48:30|105332.3|105307.3|105364.5|105314.5|105374.6|105330.1|105331.9|105306.9|27
1727693320000|2024-09-30 10:48:40|105364.2|105314.2|105364.9|105314.9|105366.3|105316.3|105363.1|105313.1|32
1727693330000|2024-09-30 10:48:50|105364.7|105314.7|105356.4|105306.4|105366.1|105316.1|105356.3|105306.3|33
1727693340000|2024-09-30 10:49:00|105357.1|105307.1|105360.1|105310.1|105360.1|105310.1|105357.1|105307.1|19
1727693350000|2024-09-30 10:49:10|105360.4|105310.4|105361.7|105311.7|105361.7|105311.7|105359.7|105309.7|11
1727693360000|2024-09-30 10:49:20|105361.5|105311.5|105358.1|105308.1|105361.5|105311.5|105356.6|105306.6|24
1727693370000|2024-09-30 10:49:30|105358.2|105308.2|105357.9|105307.9|105358.9|105308.9|105357.8|105307.8|8
1727693380000|2024-09-30 10:49:40|105357.8|105307.8|105365.3|105315.3|105366.3|105316.3|105357.8|105307.8|20
1727693390000|2024-09-30 10:49:50|105365.4|105315.4|105359.2|105309.2|105367.2|105317.2|105356.7|105306.7|20
1727693400000|2024-09-30 10:50:00|105359|105309|105364.1|105314.1|105364.1|105314.1|105358.1|105308.1|16
1727693410000|2024-09-30 10:50:10|105365.4|105315.4|105365.6|105315.6|105365.6|105315.6|105365.1|105315.1|8
1727693420000|2024-09-30 10:50:20|105365.8|105315.8|105355.9|105330.9|105368.6|105330.9|105346.5|105315.7|22
1727693430000|2024-09-30 10:50:30|105356|105331|105352.4|105327.4|105358.1|105333.1|105351.4|105326.4|20
1727693440000|2024-09-30 10:50:40|105352|105327|105355.2|105330.2|105355.2|105330.2|105348.4|105323.4|23
1727693450000|2024-09-30 10:50:50|105354.9|105329.9|105355.7|105330.7|105355.7|105330.7|105354.8|105329.8|9
1727693460000|2024-09-30 10:51:00|105355.6|105330.6|105337.5|105312.5|105355.6|105330.6|105337.5|105312.5|21
1727693470000|2024-09-30 10:51:10|105338.4|105313.4|105346.3|105321.3|105347.5|105322.5|105338.4|105313.4|18
1727693480000|2024-09-30 10:51:20|105345.5|105320.5|105341.5|105316.5|105345.5|105320.5|105341.5|105316.5|20
1727693490000|2024-09-30 10:51:30|105341.6|105316.6|105341.7|105316.7|105341.9|105316.9|105340.8|105315.8|10
1727693500000|2024-09-30 10:51:40|105342.4|105317.4|105343.4|105318.4|105343.4|105318.4|105342.4|105317.4|8
1727693510000|2024-09-30 10:51:50|105343.5|105318.5|105342.1|105317.1|105345.4|105320.4|105337.6|105312.6|18
1727693520000|2024-09-30 10:52:00|105341.6|105316.6|105344.6|105319.6|105346.4|105321.4|105339.8|105314.8|21
1727693530000|2024-09-30 10:52:10|105344.1|105319.1|105338.9|105313.9|105344.1|105319.1|105338.9|105313.9|17
1727693540000|2024-09-30 10:52:20|105339.4|105314.4|105338.4|105313.4|105343.3|105318.3|105338.2|105313.2|23
1727693550000|2024-09-30 10:52:30|105338.9|105313.9|105323.3|105298.3|105339.3|105314.3|105323.3|105298.3|19
1727693560000|2024-09-30 10:52:40|105323.5|105298.5|105325.1|105300.1|105327.1|105302.1|105323.2|105298.2|16
1727693570000|2024-09-30 10:52:50|105324.8|105299.8|105328.1|105303.1|105328.9|105303.9|105324.8|105299.8|19
1727693580000|2024-09-30 10:53:00|105327.8|105302.8|105331.9|105306.9|105333|105308|105327.8|105302.8|19
1727693590000|2024-09-30 10:53:10|105331.7|105306.7|105322.5|105297.5|105331.7|105306.7|105322.2|105297.2|13
1727693600000|2024-09-30 10:53:20|105322.4|105297.4|105320.6|105295.6|105322.4|105297.4|105317.3|105292.3|20
1727693610000|2024-09-30 10:53:30|105320.5|105295.5|105321.4|105296.4|105321.7|105296.7|105320.1|105295.1|9
1727693620000|2024-09-30 10:53:40|105321.6|105296.6|105320.2|105295.2|105321.8|105296.8|105320.2|105295.2|13
1727693630000|2024-09-30 10:53:50|105320.1|105295.1|105319.8|105294.8|105320.3|105295.3|105318.8|105293.8|8
1727693640000|2024-09-30 10:54:00|105319.9|105294.9|105321.3|105296.3|105321.6|105296.6|105319.6|105294.6|20
1727693650000|2024-09-30 10:54:10|105321.5|105296.5|105329.9|105304.9|105329.9|105304.9|105321.5|105296.5|16
1727693660000|2024-09-30 10:54:20|105330|105305|105301.7|105276.7|105330|105305|105301.1|105276.1|21
1727693670000|2024-09-30 10:54:30|105301.6|105276.6|105296.7|105271.7|105302.3|105277.3|105296.7|105271.7|18
1727693680000|2024-09-30 10:54:40|105296.5|105271.5|105296.6|105271.6|105296.6|105271.6|105292.7|105267.7|18
1727693690000|2024-09-30 10:54:50|105296.9|105271.9|105312.6|105287.6|105312.9|105287.9|105296.8|105271.8|29
1727693700000|2024-09-30 10:55:00|105313.6|105288.6|105319.5|105294.5|105319.5|105294.5|105313.6|105288.6|27
1727693710000|2024-09-30 10:55:10|105319.6|105294.6|105315.1|105290.1|105321.8|105296.8|105315.1|105290.1|20
1727693720000|2024-09-30 10:55:20|105315.4|105290.4|105315.3|105290.3|105317.2|105292.2|105314.4|105289.4|20
1727693730000|2024-09-30 10:55:30|105314.4|105289.4|105314|105289|105314.8|105289.8|105311.4|105286.4|23
1727693740000|2024-09-30 10:55:40|105313.9|105288.9|105300.9|105275.9|105313.9|105288.9|105297.6|105272.6|25
1727693750000|2024-09-30 10:55:50|105300.8|105275.8|105305.2|105280.2|105310.2|105285.2|105299.9|105274.9|27
1727693760000|2024-09-30 10:56:00|105305.6|105280.6|105306.8|105281.8|105307|105282|105304.8|105279.8|16
1727693770000|2024-09-30 10:56:10|105307|105282|105303.1|105278.1|105307.6|105282.6|105302.6|105277.6|13
1727693780000|2024-09-30 10:56:20|105303.4|105278.4|105310|105285|105310|105285|105303.4|105278.4|18
1727693790000|2024-09-30 10:56:30|105310.5|105285.5|105317.1|105292.1|105320.7|105295.7|105310.3|105285.3|20
1727693800000|2024-09-30 10:56:40|105317.2|105292.2|105310.7|105285.7|105321.5|105296.5|105310.7|105285.7|35
1727693810000|2024-09-30 10:56:50|105305.4|105280.4|105308.4|105283.4|105311.2|105286.2|105305.4|105280.4|24
1727693820000|2024-09-30 10:57:00|105308.2|105283.2|105305.8|105280.8|105309.3|105284.3|105305.6|105280.6|16
1727693830000|2024-09-30 10:57:10|105305.6|105280.6|105305.5|105280.5|105307.8|105282.8|105304.1|105279.1|28
1727693840000|2024-09-30 10:57:20|105305.3|105280.3|105305.1|105280.1|105305.3|105280.3|105302.5|105277.5|17
1727693850000|2024-09-30 10:57:30|105304.5|105279.5|105306.6|105281.6|105306.6|105281.6|105304.5|105279.5|18
1727693860000|2024-09-30 10:57:40|105306.3|105281.3|105302.9|105277.9|105306.3|105281.3|105300.7|105275.7|28
1727693870000|2024-09-30 10:57:50|105303|105278|105307.2|105282.2|105307.6|105282.6|105299.3|105274.3|32
1727693880000|2024-09-30 10:58:00|105306.9|105281.9|105311.7|105286.7|105311.7|105286.7|105306.7|105281.7|39
1727693890000|2024-09-30 10:58:10|105311.5|105286.5|105305.5|105280.5|105312|105287|105297.2|105272.2|31
1727693900000|2024-09-30 10:58:20|105306.1|105281.1|105309.5|105284.5|105309.5|105284.5|105305.9|105280.9|19
1727693910000|2024-09-30 10:58:30|105309.6|105284.6|105296.7|105271.7|105310.1|105285.1|105294.1|105269.1|26
1727693920000|2024-09-30 10:58:40|105297|105272|105299|105274|105300.6|105275.6|105297|105272|16
1727693930000|2024-09-30 10:58:50|105299.5|105274.5|105298.8|105273.8|105300.2|105275.2|105298.6|105273.6|13
1727693940000|2024-09-30 10:59:00|105298.9|105273.9|105300.5|105275.5|105301|105276|105298.9|105273.9|10
1727693950000|2024-09-30 10:59:10|105300.8|105275.8|105301|105276|105301.1|105276.1|105300.1|105275.1|19
1727693960000|2024-09-30 10:59:20|105300.8|105275.8|105297.4|105272.4|105300.8|105275.8|105297|105272|17
1727693970000|2024-09-30 10:59:30|105297.8|105272.8|105297.8|105272.8|105298.9|105273.9|105297.6|105272.6|14
1727693980000|2024-09-30 10:59:40|105297.9|105272.9|105311.7|105286.7|105312|105287|105297.9|105272.9|18
1727693990000|2024-09-30 10:59:50|105312.2|105287.2|105315.7|105290.7|105317.2|105292.2|105311.9|105286.9|26
1727694000000|2024-09-30 11:00:00|105315.9|105290.9|105301.9|105276.9|105315.9|105290.9|105301.6|105276.6|17
1727694010000|2024-09-30 11:00:10|105302.3|105277.3|105302.3|105277.3|105302.6|105277.6|105301.7|105276.7|21
1727694020000|2024-09-30 11:00:20|105302.6|105277.6|105304.9|105279.9|105304.9|105279.9|105301.8|105276.8|19
1727694030000|2024-09-30 11:00:30|105305|105280|105321.2|105296.2|105322.7|105297.7|105305|105280|29
1727694040000|2024-09-30 11:00:40|105320.3|105295.3|105343.2|105318.2|105344.4|105319.4|105315.6|105290.6|52
1727694050000|2024-09-30 11:00:50|105343|105318|105340.6|105315.6|105344.5|105319.5|105340.6|105315.6|45
1727694060000|2024-09-30 11:01:00|105340.1|105315.1|105321.6|105296.6|105341.1|105316.1|105321.6|105296.6|47
1727694070000|2024-09-30 11:01:10|105320.9|105295.9|105313.2|105288.2|105322.5|105297.5|105312.5|105287.5|28
1727694080000|2024-09-30 11:01:20|105312.8|105287.8|105293.8|105268.8|105312.8|105287.8|105293.6|105268.6|33
1727694090000|2024-09-30 11:01:30|105293.7|105268.7|105290.8|105265.8|105293.7|105268.7|105289.1|105264.1|28
1727694100000|2024-09-30 11:01:40|105291.3|105266.3|105298.7|105273.7|105299.2|105274.2|105291.3|105266.3|20
1727694110000|2024-09-30 11:01:50|105299.5|105274.5|105306.1|105281.1|105306.5|105281.5|105299.5|105274.5|24
1727694120000|2024-09-30 11:02:00|105306.2|105281.2|105309.3|105284.3|105309.9|105284.9|105298.9|105273.9|35
1727694130000|2024-09-30 11:02:10|105309.1|105284.1|105299.1|105274.1|105309.2|105284.2|105296.8|105271.8|29
1727694140000|2024-09-30 11:02:20|105298.9|105273.9|105293.1|105268.1|105301.1|105276.1|105292.8|105267.8|38
1727694150000|2024-09-30 11:02:30|105293|105268|105293.7|105268.7|105296.4|105271.4|105292.9|105267.9|26
1727694160000|2024-09-30 11:02:40|105293.6|105268.6|105302.9|105277.9|105305|105280|105293.6|105268.6|31
1727694170000|2024-09-30 11:02:50|105302.8|105277.8|105304.1|105279.1|105305|105280|105302.4|105277.4|25
1727694180000|2024-09-30 11:03:00|105304.2|105279.2|105302.5|105277.5|105304.4|105279.4|105297.2|105272.2|32
1727694190000|2024-09-30 11:03:10|105302.9|105277.9|105294.8|105269.8|105304|105279|105294.5|105269.5|26
1727694200000|2024-09-30 11:03:20|105294.7|105269.7|105294.7|105269.7|105296.9|105271.9|105294.4|105269.4|22
1727694210000|2024-09-30 11:03:30|105295|105270|105296.1|105271.1|105296.3|105271.3|105295|105270|20
1727694220000|2024-09-30 11:03:40|105295.9|105270.9|105293.7|105268.7|105295.9|105270.9|105292.8|105267.8|23
1727694230000|2024-09-30 11:03:50|105293.8|105268.8|105290.7|105265.7|105293.8|105268.8|105289.8|105264.8|15
1727694240000|2024-09-30 11:04:00|105290.8|105265.8|105293.6|105268.6|105293.6|105268.6|105290.4|105265.4|11
1727694250000|2024-09-30 11:04:10|105293.8|105268.8|105293.1|105268.1|105294|105269|105292|105267|13
1727694260000|2024-09-30 11:04:20|105292.9|105267.9|105294.6|105269.6|105294.8|105269.8|105292.7|105267.7|20
1727694270000|2024-09-30 11:04:30|105294.4|105269.4|105294.2|105269.2|105294.6|105269.6|105292.9|105267.9|26
1727694280000|2024-09-30 11:04:40|105294.5|105269.5|105294.2|105269.2|105294.6|105269.6|105292.1|105267.1|20
1727694290000|2024-09-30 11:04:50|105294.4|105269.4|105302.6|105277.6|105303.5|105278.5|105294.4|105269.4|24
1727694300000|2024-09-30 11:05:00|105302.3|105277.3|105310.4|105285.4|105310.4|105285.4|105302|105277|17
1727694310000|2024-09-30 11:05:10|105310.7|105285.7|105305.9|105280.9|105310.7|105285.7|105305|105280|21
1727694320000|2024-09-30 11:05:20|105306|105281|105306|105281|105307.7|105282.7|105305.6|105280.6|14
1727694330000|2024-09-30 11:05:30|105305.5|105280.5|105296.7|105271.7|105305.5|105280.5|105292.3|105267.3|22
1727694340000|2024-09-30 11:05:40|105296.4|105271.4|105299.9|105274.9|105302.3|105277.3|105295.9|105270.9|14
1727694350000|2024-09-30 11:05:50|105300.4|105275.4|105295.1|105270.1|105300.4|105275.4|105295.1|105270.1|16
1727694360000|2024-09-30 11:06:00|105294.7|105269.7|105288.6|105263.6|105294.7|105269.7|105288.6|105263.6|12
1727694370000|2024-09-30 11:06:10|105288.3|105263.3|105285.9|105260.9|105288.3|105263.3|105285.6|105260.6|22
1727694380000|2024-09-30 11:06:20|105286.1|105261.1|105277.5|105252.5|105287|105262|105275.5|105250.5|22
1727694390000|2024-09-30 11:06:30|105277.3|105252.3|105277.8|105252.8|105283.2|105258.2|105277|105252|29
1727694400000|2024-09-30 11:06:40|105277.4|105252.4|105277.9|105252.9|105278.7|105253.7|105276.5|105251.5|15
1727694410000|2024-09-30 11:06:50|105277.7|105252.7|105273|105248|105282.3|105257.3|105273|105248|29
1727694420000|2024-09-30 11:07:00|105273.2|105248.2|105274.1|105249.1|105275.4|105250.4|105272.4|105247.4|16
1727694430000|2024-09-30 11:07:10|105273.9|105248.9|105271.4|105246.4|105273.9|105248.9|105270.1|105245.1|19
1727694440000|2024-09-30 11:07:20|105270.9|105245.9|105275|105250|105275|105250|105270.9|105245.9|21
1727694450000|2024-09-30 11:07:30|105275.6|105250.6|105280.3|105255.3|105280.3|105255.3|105274.8|105249.8|18
1727694460000|2024-09-30 11:07:40|105280.1|105255.1|105278.9|105253.9|105281.5|105256.5|105278.6|105253.6|13
1727694470000|2024-09-30 11:07:50|105279.3|105254.3|105279.7|105254.7|105280.3|105255.3|105279.3|105254.3|4
1727694480000|2024-09-30 11:08:00|105279.4|105254.4|105276.8|105251.8|105280.7|105255.7|105274.8|105249.8|17
1727694490000|2024-09-30 11:08:10|105276.6|105251.6|105284.6|105259.6|105284.6|105259.6|105276.5|105251.5|20
1727694500000|2024-09-30 11:08:20|105285.1|105260.1|105286|105261|105286.7|105261.7|105283.5|105258.5|23
1727694510000|2024-09-30 11:08:30|105285.8|105260.8|105284.5|105259.5|105287|105262|105284.3|105259.3|14
1727694520000|2024-09-30 11:08:40|105284.4|105259.4|105284.8|105259.8|105284.8|105259.8|105284.3|105259.3|4
1727694530000|2024-09-30 11:08:50|105284.6|105259.6|105284.4|105259.4|105284.8|105259.8|105284.2|105259.2|11
1727694540000|2024-09-30 11:09:00|105283.8|105258.8|105278|105253|105291.4|105266.4|105276.3|105251.3|17
1727694550000|2024-09-30 11:09:10|105278.1|105253.1|105280.3|105255.3|105281.2|105256.2|105278|105253|13
1727694560000|2024-09-30 11:09:20|105279.7|105254.7|105280|105255|105280|105255|105278.5|105253.5|11
1727694570000|2024-09-30 11:09:30|105280.3|105255.3|105281.9|105256.9|105282.2|105257.2|105280.3|105255.3|17
1727694580000|2024-09-30 11:09:40|105282.2|105257.2|105281.3|105256.3|105282.8|105257.8|105281.3|105256.3|13
1727694590000|2024-09-30 11:09:50|105280.9|105255.9|105290.6|105265.6|105290.6|105265.6|105279.7|105254.7|20
1727694600000|2024-09-30 11:10:00|105290.9|105265.9|105286.9|105261.9|105291.4|105266.4|105286.7|105261.7|24
1727694610000|2024-09-30 11:10:10|105284|105259|105286.2|105261.2|105286.2|105261.2|105283.1|105258.1|13
1727694620000|2024-09-30 11:10:20|105286|105261|105283.8|105258.8|105286|105261|105283.5|105258.5|7
1727694630000|2024-09-30 11:10:30|105283.5|105258.5|105274.5|105249.5|105285.4|105260.4|105274.5|105249.5|35
1727694640000|2024-09-30 11:10:40|105274.7|105249.7|105276.1|105251.1|105276.1|105251.1|105273|105248|13
1727694650000|2024-09-30 11:10:50|105276|105251|105282.5|105257.5|105283.3|105258.3|105276|105251|19
1727694660000|2024-09-30 11:11:00|105281.9|105256.9|105274|105249|105281.9|105256.9|105274|105249|9
1727694670000|2024-09-30 11:11:10|105273.9|105248.9|105276.6|105251.6|105276.6|105251.6|105273.3|105248.3|9
1727694680000|2024-09-30 11:11:20|105276.5|105251.5|105282.5|105257.5|105282.8|105257.8|105276.5|105251.5|12
1727694690000|2024-09-30 11:11:30|105282.6|105257.6|105285.9|105260.9|105287.7|105262.7|105280.3|105255.3|19
1727694700000|2024-09-30 11:11:40|105286.1|105261.1|105288.8|105263.8|105288.8|105263.8|105286|105261|12
1727694710000|2024-09-30 11:11:50|105288.4|105263.4|105291.8|105266.8|105292|105267|105288.4|105263.4|13
1727694720000|2024-09-30 11:12:00|105291.9|105266.9|105292.3|105267.3|105294.5|105269.5|105291.8|105266.8|13
1727694730000|2024-09-30 11:12:10|105291.9|105266.9|105292.8|105267.8|105293.1|105268.1|105291|105266|16
1727694740000|2024-09-30 11:12:20|105293.1|105268.1|105297.9|105272.9|105297.9|105272.9|105293|105268|23
1727694750000|2024-09-30 11:12:30|105298.2|105273.2|105293|105268|105298.3|105273.3|105293|105268|23
1727694760000|2024-09-30 11:12:40|105292.4|105267.4|105291.1|105266.1|105293|105268|105291.1|105266.1|12
1727694770000|2024-09-30 11:12:50|105291|105266|105286.3|105261.3|105291|105266|105285.9|105260.9|7
1727694780000|2024-09-30 11:13:00|105287.1|105262.1|105284.1|105259.1|105287.9|105262.9|105284.1|105259.1|10
1727694790000|2024-09-30 11:13:10|105284.3|105259.3|105285.1|105260.1|105285.5|105260.5|105283.4|105258.4|17
1727694800000|2024-09-30 11:13:20|105285|105260|105278.8|105253.8|105285.1|105260.1|105278.8|105253.8|12
1727694810000|2024-09-30 11:13:30|105278.6|105253.6|105276.7|105251.7|105278.6|105253.6|105276.6|105251.6|10
1727694820000|2024-09-30 11:13:40|105276.2|105251.2|105284.1|105259.1|105286.3|105261.3|105273.8|105248.8|19
1727694830000|2024-09-30 11:13:50|105284|105259|105286.8|105261.8|105287.2|105262.2|105284|105259|10
1727694840000|2024-09-30 11:14:00|105286.6|105261.6|105283.6|105258.6|105288.1|105263.1|105283.6|105258.6|11
1727694850000|2024-09-30 11:14:10|105282.1|105257.1|105285.4|105260.4|105285.4|105260.4|105282.1|105257.1|10
1727694860000|2024-09-30 11:14:20|105285.6|105260.6|105282.4|105257.4|105285.9|105260.9|105282.4|105257.4|7
1727694870000|2024-09-30 11:14:30|105282.8|105257.8|105283.8|105258.8|105284.5|105259.5|105282.8|105257.8|13
1727694880000|2024-09-30 11:14:40|105283.9|105258.9|105280.9|105255.9|105286.4|105261.4|105280.9|105255.9|20
1727694890000|2024-09-30 11:14:50|105280.8|105255.8|105288.2|105263.2|105288.2|105263.2|105278.6|105253.6|14
1727694900000|2024-09-30 11:15:00|105287.6|105262.6|105271|105246|105287.6|105262.6|105271|105246|18
1727694910000|2024-09-30 11:15:10|105271.6|105246.6|105275|105250|105275.2|105250.2|105271.6|105246.6|6
1727694920000|2024-09-30 11:15:20|105275.3|105250.3|105279.9|105254.9|105280.7|105255.7|105274.5|105249.5|15
1727694930000|2024-09-30 11:15:30|105280.1|105255.1|105287.5|105262.5|105287.5|105262.5|105280.1|105255.1|15
1727694940000|2024-09-30 11:15:40|105287.7|105262.7|105289.3|105264.3|105290.2|105265.2|105287.7|105262.7|17
1727694950000|2024-09-30 11:15:50|105289.6|105264.6|105293.8|105268.8|105293.9|105268.9|105289.6|105264.6|9
1727694960000|2024-09-30 11:16:00|105293.9|105268.9|105289|105264|105294.2|105269.2|105288.3|105263.3|15
1727694970000|2024-09-30 11:16:10|105289.6|105264.6|105292.5|105267.5|105292.6|105267.6|105289.6|105264.6|10
1727694980000|2024-09-30 11:16:20|105292.4|105267.4|105297.2|105272.2|105297.2|105272.2|105291.7|105266.7|15
1727694990000|2024-09-30 11:16:30|105296.7|105271.7|105299.9|105274.9|105301.1|105276.1|105296.7|105271.7|13
1727695000000|2024-09-30 11:16:40|105300|105275|105300.4|105275.4|105301.6|105276.6|105299.9|105274.9|9
1727695010000|2024-09-30 11:16:50|105301.8|105276.8|105303|105278|105304.7|105279.7|105301.8|105276.8|17
1727695020000|2024-09-30 11:17:00|105302.7|105277.7|105296.4|105271.4|105302.7|105277.7|105292.5|105267.5|16
1727695030000|2024-09-30 11:17:10|105296.2|105271.2|105296.1|105271.1|105296.2|105271.2|105295.9|105270.9|4
1727695040000|2024-09-30 11:17:20|105294.9|105269.9|105292.1|105267.1|105295.7|105270.7|105292.1|105267.1|8
1727695050000|2024-09-30 11:17:30|105291.3|105266.3|105283.1|105258.1|105291.3|105266.3|105273|105248|19
1727695060000|2024-09-30 11:17:40|105283.3|105258.3|105282.2|105257.2|105287|105262|105282.2|105257.2|21
1727695070000|2024-09-30 11:17:50|105282.1|105257.1|105291.1|105266.1|105291.1|105266.1|105282.1|105257.1|19
1727695080000|2024-09-30 11:18:00|105291.3|105266.3|105290|105265|105291.3|105266.3|105289.6|105264.6|18
1727695090000|2024-09-30 11:18:10|105290.3|105265.3|105288.4|105263.4|105291.5|105266.5|105288.4|105263.4|16
1727695100000|2024-09-30 11:18:20|105288|105263|105289|105264|105289.3|105264.3|105287.9|105262.9|11
1727695110000|2024-09-30 11:18:30|105288.8|105263.8|105281.2|105256.2|105289.2|105264.2|105281.2|105256.2|17
1727695120000|2024-09-30 11:18:40|105281.5|105256.5|105280.3|105255.3|105281.5|105256.5|105279.9|105254.9|7
1727695130000|2024-09-30 11:18:50|105280.2|105255.2|105281|105256|105281.7|105256.7|105280.1|105255.1|11
1727695140000|2024-09-30 11:19:00|105280.7|105255.7|105281.9|105256.9|105283.2|105258.2|105280.5|105255.5|21
1727695150000|2024-09-30 11:19:10|105281.8|105256.8|105281.9|105256.9|105281.9|105256.9|105281.6|105256.6|5
1727695160000|2024-09-30 11:19:20|105282|105257|105283.7|105258.7|105283.9|105258.9|105282|105257|7
1727695170000|2024-09-30 11:19:30|105283.8|105258.8|105281.8|105256.8|105284|105259|105281.1|105256.1|12
1727695180000|2024-09-30 11:19:40|105281.9|105256.9|105282.7|105257.7|105283.7|105258.7|105281.9|105256.9|10
1727695190000|2024-09-30 11:19:50|105282.8|105257.8|105285.5|105260.5|105286|105261|105279.9|105254.9|17
1727695200000|2024-09-30 11:20:00|105286.1|105261.1|105285|105260|105286.1|105261.1|105285|105260|8
1727695210000|2024-09-30 11:20:10|105285.2|105260.2|105291.1|105266.1|105291.1|105266.1|105285.2|105260.2|15
1727695220000|2024-09-30 11:20:20|105291.3|105266.3|105294.8|105269.8|105295.8|105270.8|105291.3|105266.3|16
1727695230000|2024-09-30 11:20:30|105294.7|105269.7|105293.1|105268.1|105294.8|105269.8|105293|105268|16
1727695240000|2024-09-30 11:20:40|105292.9|105267.9|105297.1|105272.1|105297.9|105272.9|105292.9|105267.9|21
1727695250000|2024-09-30 11:20:50|105297.3|105272.3|105298.4|105273.4|105301.3|105276.3|105297.3|105272.3|20
1727695260000|2024-09-30 11:21:00|105298.1|105273.1|105298.2|105273.2|105300.1|105275.1|105298.1|105273.1|16
1727695270000|2024-09-30 11:21:10|105298.1|105273.1|105297|105272|105299.2|105274.2|105295.3|105270.3|22
1727695280000|2024-09-30 11:21:20|105297.1|105272.1|105297.1|105272.1|105297.9|105272.9|105296.9|105271.9|14
1727695290000|2024-09-30 11:21:30|105297.3|105272.3|105297.7|105272.7|105301.5|105276.5|105297.3|105272.3|21
1727695300000|2024-09-30 11:21:40|105297.6|105272.6|105293.7|105268.7|105297.6|105272.6|105291.1|105266.1|20
1727695310000|2024-09-30 11:21:50|105293.8|105268.8|105295.4|105270.4|105295.4|105270.4|105293.7|105268.7|12
1727695320000|2024-09-30 11:22:00|105292.1|105267.1|105292.4|105267.4|105292.6|105267.6|105289.4|105264.4|19
1727695330000|2024-09-30 11:22:10|105292.2|105267.2|105286.5|105261.5|105294|105269|105286.5|105261.5|22
1727695340000|2024-09-30 11:22:20|105286.1|105261.1|105297.7|105272.7|105297.7|105272.7|105285.9|105260.9|12
1727695350000|2024-09-30 11:22:30|105297.5|105272.5|105292.4|105267.4|105297.5|105272.5|105290.2|105265.2|21
1727695360000|2024-09-30 11:22:40|105291.7|105266.7|105298.7|105273.7|105299.1|105274.1|105291.1|105266.1|13
1727695370000|2024-09-30 11:22:50|105297.7|105272.7|105283.2|105258.2|105297.7|105272.7|105282.1|105257.1|11
1727695380000|2024-09-30 11:23:00|105283|105258|105284.9|105259.9|105289.1|105264.1|105282.1|105257.1|21
1727695390000|2024-09-30 11:23:10|105285|105260|105285.3|105260.3|105286.1|105261.1|105284.5|105259.5|13
1727695400000|2024-09-30 11:23:20|105284.9|105259.9|105285.7|105260.7|105285.7|105260.7|105284.8|105259.8|6
1727695410000|2024-09-30 11:23:30|105285.8|105260.8|105289.9|105264.9|105289.9|105264.9|105285.8|105260.8|8
1727695420000|2024-09-30 11:23:40|105289.7|105264.7|105285.4|105260.4|105289.7|105264.7|105285.2|105260.2|13
1727695430000|2024-09-30 11:23:50|105285.3|105260.3|105283.7|105258.7|105285.3|105260.3|105283.2|105258.2|8
1727695440000|2024-09-30 11:24:00|105283.6|105258.6|105282.6|105257.6|105284.1|105259.1|105282.6|105257.6|10
1727695450000|2024-09-30 11:24:10|105282.2|105257.2|105288.3|105263.3|105288.6|105263.6|105281.3|105256.3|13
1727695460000|2024-09-30 11:24:20|105288.5|105263.5|105298.8|105273.8|105298.9|105273.9|105288.5|105263.5|15
1727695470000|2024-09-30 11:24:30|105298.9|105273.9|105298.1|105273.1|105299|105274|105294.1|105269.1|22
1727695480000|2024-09-30 11:24:40|105298.4|105273.4|105301|105276|105301|105276|105298.4|105273.4|12
1727695490000|2024-09-30 11:24:50|105301.2|105276.2|105301.7|105276.7|105301.9|105276.9|105297.7|105272.7|29
1727695500000|2024-09-30 11:25:00|105305.3|105280.3|105308|105283|105308|105283|105302.2|105277.2|24
1727695510000|2024-09-30 11:25:10|105309.5|105284.5|105315.7|105290.7|105316.8|105291.8|105309.5|105284.5|19
1727695520000|2024-09-30 11:25:20|105315.5|105290.5|105318|105293|105318|105293|105313|105288|10
1727695530000|2024-09-30 11:25:30|105318.7|105293.7|105318.9|105293.9|105319|105294|105318.1|105293.1|7
1727695540000|2024-09-30 11:25:40|105318.8|105293.8|105324.3|105299.3|105325.6|105300.6|105316.3|105291.3|30
1727695550000|2024-09-30 11:25:50|105330.1|105305.1|105355.9|105330.9|105356.9|105331.9|105330.1|105305.1|24
1727695560000|2024-09-30 11:26:00|105356.4|105331.4|105352.2|105327.2|105356.8|105331.8|105350.1|105325.1|28
1727695570000|2024-09-30 11:26:10|105352|105327|105370.7|105345.7|105372.7|105347.7|105351.5|105326.5|45
1727695580000|2024-09-30 11:26:20|105370.8|105345.8|105363.1|105338.1|105371.7|105346.7|105352.9|105327.9|51
1727695590000|2024-09-30 11:26:30|105362.7|105337.7|105360.6|105335.6|105362.7|105337.7|105360.2|105335.2|9
1727695600000|2024-09-30 11:26:40|105360.4|105335.4|105363.1|105338.1|105363.1|105338.1|105360.4|105335.4|7
1727695610000|2024-09-30 11:26:50|105362.5|105337.5|105353|105328|105362.9|105337.9|105352.7|105327.7|29
1727695620000|2024-09-30 11:27:00|105352.6|105327.6|105347.2|105322.2|105352.6|105327.6|105347.2|105322.2|35
1727695630000|2024-09-30 11:27:10|105347.4|105322.4|105348.7|105323.7|105348.7|105323.7|105347.4|105322.4|14
1727695640000|2024-09-30 11:27:20|105348.5|105323.5|105331|105306|105348.5|105323.5|105330.6|105305.6|32
1727695650000|2024-09-30 11:27:30|105331.3|105306.3|105337.3|105312.3|105337.3|105312.3|105330.6|105305.6|17
1727695660000|2024-09-30 11:27:40|105337.6|105312.6|105345.8|105320.8|105345.8|105320.8|105334.9|105309.9|20
1727695670000|2024-09-30 11:27:50|105345.7|105320.7|105348.7|105323.7|105348.9|105323.9|105345.7|105320.7|32
1727695680000|2024-09-30 11:28:00|105347.8|105322.8|105347.8|105322.8|105347.8|105322.8|105344.4|105319.4|26
1727695690000|2024-09-30 11:28:10|105347.7|105322.7|105348|105323|105349.1|105324.1|105346.2|105321.2|14
1727695700000|2024-09-30 11:28:20|105348.3|105323.3|105348.2|105323.2|105348.4|105323.4|105348|105323|7
1727695710000|2024-09-30 11:28:30|105347.8|105322.8|105350.3|105325.3|105353.5|105328.5|105347.6|105322.6|23
1727695720000|2024-09-30 11:28:40|105350.5|105325.5|105350.6|105325.6|105353.7|105328.7|105349.7|105324.7|19
1727695730000|2024-09-30 11:28:50|105350.9|105325.9|105336.3|105311.3|105360.6|105335.6|105336.3|105311.3|33
1727695740000|2024-09-30 11:29:00|105336.4|105311.4|105334.7|105309.7|105336.9|105311.9|105334.7|105309.7|12
1727695750000|2024-09-30 11:29:10|105334.6|105309.6|105331.2|105306.2|105334.6|105309.6|105327.9|105302.9|23
1727695760000|2024-09-30 11:29:20|105331.5|105306.5|105332.1|105307.1|105332.5|105307.5|105330.8|105305.8|17
1727695770000|2024-09-30 11:29:30|105332.3|105307.3|105323.6|105298.6|105332.5|105307.5|105323.6|105298.6|22
1727695780000|2024-09-30 11:29:40|105322.4|105297.4|105324.2|105299.2|105324.8|105299.8|105321.8|105296.8|15
1727695790000|2024-09-30 11:29:50|105323.5|105298.5|105317.8|105292.8|105323.5|105298.5|105316|105291|17
1727695800000|2024-09-30 11:30:00|105317.2|105292.2|105313.8|105288.8|105317.6|105292.6|105313.8|105288.8|22
1727695810000|2024-09-30 11:30:10|105313.1|105288.1|105302.3|105277.3|105314.7|105289.7|105302.2|105277.2|37
1727695820000|2024-09-30 11:30:20|105301.9|105276.9|105298.1|105273.1|105302.6|105277.6|105297|105272|31
1727695830000|2024-09-30 11:30:30|105297.8|105272.8|105299.2|105274.2|105299.7|105274.7|105296.3|105271.3|16
1727695840000|2024-09-30 11:30:40|105299.9|105274.9|105303.4|105278.4|105303.5|105278.5|105299.9|105274.9|22
1727695850000|2024-09-30 11:30:50|105303.2|105278.2|105299.7|105274.7|105303.5|105278.5|105299.7|105274.7|12
1727695860000|2024-09-30 11:31:00|105299.5|105274.5|105303|105278|105304.5|105279.5|105299.2|105274.2|17
1727695870000|2024-09-30 11:31:10|105302.9|105277.9|105300.8|105275.8|105302.9|105277.9|105299.9|105274.9|12
1727695880000|2024-09-30 11:31:20|105301.1|105276.1|105305|105280|105305.4|105280.4|105301|105276|13
1727695890000|2024-09-30 11:31:30|105305.1|105280.1|105311|105286|105311|105286|105305.1|105280.1|16
1727695900000|2024-09-30 11:31:40|105311.6|105286.6|105293|105268|105311.6|105286.6|105292.3|105267.3|30
1727695910000|2024-09-30 11:31:50|105293.4|105268.4|105297.8|105272.8|105297.9|105272.9|105293.4|105268.4|11
1727695920000|2024-09-30 11:32:00|105298.6|105273.6|105299.9|105274.9|105302|105277|105298.6|105273.6|19
1727695930000|2024-09-30 11:32:10|105299.7|105274.7|105301.1|105276.1|105303|105278|105299.4|105274.4|16
1727695940000|2024-09-30 11:32:20|105301.3|105276.3|105300.2|105275.2|105302.3|105277.3|105298.9|105273.9|29
1727695950000|2024-09-30 11:32:30|105301.1|105276.1|105307.3|105282.3|105307.3|105282.3|105301.1|105276.1|14
1727695960000|2024-09-30 11:32:40|105308.2|105283.2|105295.3|105270.3|105313.2|105288.2|105289.5|105264.5|39
1727695970000|2024-09-30 11:32:50|105295.1|105270.1|105291.9|105266.9|105295.3|105270.3|105291.2|105266.2|17
1727695980000|2024-09-30 11:33:00|105292.6|105267.6|105287.6|105262.6|105292.6|105267.6|105287.6|105262.6|17
1727695990000|2024-09-30 11:33:10|105287.3|105262.3|105284.1|105259.1|105287.3|105262.3|105284.1|105259.1|22
1727696000000|2024-09-30 11:33:20|105284|105259|105269.5|105244.5|105284|105259|105255.8|105230.8|33
1727696010000|2024-09-30 11:33:30|105269.7|105244.7|105266.7|105241.7|105270.2|105245.2|105265.5|105240.5|28
1727696020000|2024-09-30 11:33:40|105266.4|105241.4|105257.6|105232.6|105266.4|105241.4|105248.6|105223.6|42
1727696030000|2024-09-30 11:33:50|105257|105232|105254.5|105229.5|105257|105232|105251.8|105226.8|24
1727696040000|2024-09-30 11:34:00|105254.4|105229.4|105255|105230|105255|105230|105251|105226|22
1727696050000|2024-09-30 11:34:10|105255.5|105230.5|105257.4|105232.4|105260.2|105235.2|105255.5|105230.5|14
1727696060000|2024-09-30 11:34:20|105257.2|105232.2|105240.7|105215.7|105257.2|105232.2|105240.7|105215.7|14
1727696070000|2024-09-30 11:34:30|105240.5|105215.5|105221.5|105196.5|105240.5|105215.5|105219.7|105183.5|32
1727696080000|2024-09-30 11:34:40|105221.9|105196.9|105217.9|105192.9|105223.1|105198.1|105217.9|105192.9|25
1727696090000|2024-09-30 11:34:50|105217.3|105192.3|105226.5|105201.5|105229.1|105204.1|105213.4|105188.4|38
1727696100000|2024-09-30 11:35:00|105226.6|105201.6|105218.7|105193.7|105226.6|105201.6|105218.3|105193.3|24
1727696110000|2024-09-30 11:35:10|105218.3|105193.3|105218.9|105193.9|105221.2|105196.2|105217.7|105192.7|14
1727696120000|2024-09-30 11:35:20|105219.6|105194.6|105210.2|105185.2|105220.7|105195.7|105210.2|105185.2|26
1727696130000|2024-09-30 11:35:30|105210.5|105185.5|105206.4|105181.4|105214.4|105189.4|105206.4|105181.4|33
1727696140000|2024-09-30 11:35:40|105207.6|105182.6|105212.2|105187.2|105217.6|105192.6|105207.2|105182.2|24
1727696150000|2024-09-30 11:35:50|105211.9|105186.9|105210.6|105185.6|105212.1|105187.1|105210.2|105185.2|19
1727696160000|2024-09-30 11:36:00|105212.2|105187.2|105207.9|105182.9|105215.2|105190.2|105207.9|105182.9|20
1727696170000|2024-09-30 11:36:10|105207.7|105182.7|105199|105174|105208.8|105183.8|105199|105174|21
1727696180000|2024-09-30 11:36:20|105198.8|105173.8|105198.3|105173.3|105200.9|105175.9|105198.2|105173.2|13
1727696190000|2024-09-30 11:36:30|105197.9|105172.9|105204.6|105179.6|105204.6|105179.6|105197.1|105172.1|17
1727696200000|2024-09-30 11:36:40|105204.5|105179.5|105206.8|105181.8|105206.9|105181.9|105204.5|105179.5|11
1727696210000|2024-09-30 11:36:50|105207|105182|105208.1|105183.1|105208.3|105183.3|105206|105181|13
1727696220000|2024-09-30 11:37:00|105208.3|105183.3|105208.5|105183.5|105208.9|105183.9|105199.7|105174.7|24
1727696230000|2024-09-30 11:37:10|105208.6|105183.6|105204.1|105179.1|105208.7|105183.7|105203.8|105178.8|19
1727696240000|2024-09-30 11:37:20|105204.3|105179.3|105213.8|105188.8|105213.8|105188.8|105201.9|105176.9|23
1727696250000|2024-09-30 11:37:30|105213.6|105188.6|105218.4|105193.4|105218.6|105193.6|105213.6|105188.6|23
1727696260000|2024-09-30 11:37:40|105217.8|105192.8|105214.9|105189.9|105218|105193|105213.6|105188.6|23
1727696270000|2024-09-30 11:37:50|105214.8|105189.8|105218.7|105193.7|105218.8|105193.8|105214.8|105189.8|21
1727696280000|2024-09-30 11:38:00|105218.5|105193.5|105225.8|105200.8|105228.3|105203.3|105217.8|105192.8|31
1727696290000|2024-09-30 11:38:10|105226|105201|105230.2|105205.2|105230.4|105205.4|105225.5|105200.5|27
1727696300000|2024-09-30 11:38:20|105230.4|105205.4|105224.7|105199.7|105230.4|105205.4|105224.7|105199.7|24
1727696310000|2024-09-30 11:38:30|105224.8|105199.8|105226.5|105201.5|105227.8|105202.8|105224.8|105199.8|21
1727696320000|2024-09-30 11:38:40|105226.1|105201.1|105222.9|105197.9|105226.1|105201.1|105221.9|105196.9|18
1727696330000|2024-09-30 11:38:50|105223.2|105198.2|105225.1|105200.1|105227.3|105202.3|105223.2|105198.2|14
1727696340000|2024-09-30 11:39:00|105225.3|105200.3|105224.7|105199.7|105225.9|105200.9|105224.2|105199.2|24
1727696350000|2024-09-30 11:39:10|105225.1|105200.1|105214.2|105189.2|105225.1|105200.1|105213|105188|30
1727696360000|2024-09-30 11:39:20|105214.3|105189.3|105215|105190|105215.1|105190.1|105214|105189|9
1727696370000|2024-09-30 11:39:30|105214.9|105189.9|105232.3|105207.3|105232.5|105207.5|105214.9|105189.9|30
1727696380000|2024-09-30 11:39:40|105232.2|105207.2|105232.8|105207.8|105233.8|105208.8|105231.5|105206.5|20
1727696390000|2024-09-30 11:39:50|105232.7|105207.7|105236.9|105211.9|105236.9|105211.9|105232.7|105207.7|19
1727696400000|2024-09-30 11:40:00|105236.5|105211.5|105243.5|105218.5|105243.5|105218.5|105236.5|105211.5|19
1727696410000|2024-09-30 11:40:10|105245.1|105220.1|105243.7|105218.7|105245.6|105220.6|105242.2|105217.2|24
1727696420000|2024-09-30 11:40:20|105243.6|105218.6|105243.8|105218.8|105244.5|105219.5|105243.4|105218.4|17
1727696430000|2024-09-30 11:40:30|105244|105219|105234.9|105209.9|105244.2|105219.2|105233.9|105208.9|25
1727696440000|2024-09-30 11:40:40|105235.2|105210.2|105238.8|105213.8|105239|105214|105235.2|105210.2|20
1727696450000|2024-09-30 11:40:50|105238.9|105213.9|105239.2|105214.2|105239.6|105214.6|105238.7|105213.7|10
1727696460000|2024-09-30 11:41:00|105239|105214|105238.9|105213.9|105239|105214|105238.5|105213.5|6
1727696470000|2024-09-30 11:41:10|105238.8|105213.8|105230.3|105205.3|105238.8|105213.8|105230.3|105205.3|21
1727696480000|2024-09-30 11:41:20|105230.2|105205.2|105228.7|105203.7|105230.2|105205.2|105228.5|105203.5|13
1727696490000|2024-09-30 11:41:30|105228.6|105203.6|105231.6|105206.6|105231.6|105206.6|105228.5|105203.5|17
1727696500000|2024-09-30 11:41:40|105232|105207|105239.3|105214.3|105240.1|105215.1|105232|105207|31
1727696510000|2024-09-30 11:41:50|105239.1|105214.1|105235|105210|105242.1|105217.1|105235|105210|19
1727696520000|2024-09-30 11:42:00|105234.8|105209.8|105231.9|105206.9|105234.8|105209.8|105227.1|105202.1|17
1727696530000|2024-09-30 11:42:10|105232.2|105207.2|105238.4|105213.4|105238.4|105213.4|105232.2|105207.2|22
1727696540000|2024-09-30 11:42:20|105237.9|105212.9|105241.5|105216.5|105242|105217|105236.4|105211.4|23
1727696550000|2024-09-30 11:42:30|105241|105216|105248.5|105223.5|105248.5|105223.5|105240.4|105215.4|19
1727696560000|2024-09-30 11:42:40|105248.9|105223.9|105250.1|105225.1|105251.1|105226.1|105248.5|105223.5|17
1727696570000|2024-09-30 11:42:50|105249.9|105224.9|105228.7|105203.7|105249.9|105224.9|105228.7|105203.7|28
1727696580000|2024-09-30 11:43:00|105228.2|105203.2|105216.6|105191.6|105228.2|105203.2|105212.5|105187.5|16
1727696590000|2024-09-30 11:43:10|105216.3|105191.3|105210.6|105185.6|105216.3|105191.3|105210.6|105185.6|23
1727696600000|2024-09-30 11:43:20|105211.1|105186.1|105210.9|105185.9|105211.1|105186.1|105210.2|105185.2|16
1727696610000|2024-09-30 11:43:30|105210.3|105185.3|105203.4|105178.4|105210.3|105185.3|105203.4|105178.4|17
1727696620000|2024-09-30 11:43:40|105203.8|105178.8|105204.9|105179.9|105206.9|105181.9|105203.1|105178.1|15
1727696630000|2024-09-30 11:43:50|105204.8|105179.8|105209|105184|105209.7|105184.7|105203.8|105178.8|19
1727696640000|2024-09-30 11:44:00|105210.1|105185.1|105210.2|105185.2|105212.7|105187.7|105208.2|105183.2|36
1727696650000|2024-09-30 11:44:10|105210.8|105185.8|105215.6|105190.6|105216.7|105191.7|105208.9|105183.9|18
1727696660000|2024-09-30 11:44:20|105215.9|105190.9|105215.9|105190.9|105217|105192|105214.7|105189.7|20
1727696670000|2024-09-30 11:44:30|105216.6|105191.6|105214.9|105189.9|105216.9|105191.9|105214.9|105189.9|20
1727696680000|2024-09-30 11:44:40|105214.5|105189.5|105199.1|105174.1|105214.5|105189.5|105199.1|105174.1|17
1727696690000|2024-09-30 11:44:50|105199|105174|105195.1|105170.1|105199|105174|105194.4|105169.4|16
1727696700000|2024-09-30 11:45:00|105194.3|105169.3|105176.9|105151.9|105194.3|105169.3|105176.9|105151.9|33
1727696710000|2024-09-30 11:45:10|105176.7|105151.7|105177|105152|105177|105152|105175.6|105150.6|8
1727696720000|2024-09-30 11:45:20|105177.4|105152.4|105177.5|105152.5|105186.7|105161.7|105177.4|105152.4|15
1727696730000|2024-09-30 11:45:30|105177.6|105152.6|105177.2|105152.2|105178.8|105153.8|105177.1|105152.1|13
1727696740000|2024-09-30 11:45:40|105177|105152|105174|105149|105177|105152|105173.7|105148.7|10
1727696750000|2024-09-30 11:45:50|105174.8|105149.8|105175.2|105150.2|105175.2|105150.2|105174.5|105149.5|5
1727696760000|2024-09-30 11:46:00|105175.1|105150.1|105148.7|105123.7|105175.1|105150.1|105147|105122|27
1727696770000|2024-09-30 11:46:10|105148.8|105123.8|105134.9|105109.9|105148.8|105123.8|105134.9|105109.9|36
1727696780000|2024-09-30 11:46:20|105134|105109|105131.5|105106.5|105134.3|105109.3|105131|105106|24
1727696790000|2024-09-30 11:46:30|105131.6|105106.6|105138.6|105113.6|105138.7|105113.7|105131.6|105106.6|30
1727696800000|2024-09-30 11:46:40|105139|105114|105132.9|105107.9|105139|105114|105132.6|105107.6|24
1727696810000|2024-09-30 11:46:50|105132.6|105107.6|105132|105107|105132.6|105107.6|105130.5|105105.5|16
1727696820000|2024-09-30 11:47:00|105131.4|105106.4|105129.8|105104.8|105131.6|105106.6|105129.4|105104.4|12
1727696830000|2024-09-30 11:47:10|105130|105105|105125.1|105100.1|105130|105105|105125.1|105100.1|19
1727696840000|2024-09-30 11:47:20|105125.2|105100.2|105126.8|105101.8|105127|105102|105124.5|105099.5|13
1727696850000|2024-09-30 11:47:30|105127|105102|105134|105109|105134.5|105109.5|105127|105102|17
1727696860000|2024-09-30 11:47:40|105133.5|105108.5|105136|105111|105136|105111|105128.8|105103.8|27
1727696870000|2024-09-30 11:47:50|105136.5|105111.5|105155.7|105130.7|105155.8|105130.8|105136.5|105111.5|42
1727696880000|2024-09-30 11:48:00|105156.1|105131.1|105160.5|105135.5|105162.5|105137.5|105155.8|105130.8|40
1727696890000|2024-09-30 11:48:10|105160.6|105135.6|105152|105127|105160.6|105135.6|105148.5|105123.5|30
1727696900000|2024-09-30 11:48:20|105151.8|105126.8|105154.6|105129.6|105155.3|105130.3|105151.5|105126.5|42
1727696910000|2024-09-30 11:48:30|105154.4|105129.4|105155.2|105130.2|105157|105132|105154|105129|23
1727696920000|2024-09-30 11:48:40|105154.4|105129.4|105152.1|105127.1|105154.5|105129.5|105151.5|105126.5|27
1727696930000|2024-09-30 11:48:50|105152|105127|105148.1|105123.1|105152|105127|105148|105123|25
1727696940000|2024-09-30 11:49:00|105147.6|105122.6|105150.5|105125.5|105152.2|105127.2|105146.4|105121.4|18
1727696950000|2024-09-30 11:49:10|105150.3|105125.3|105141|105116|105150.3|105125.3|105141|105116|15
1727696960000|2024-09-30 11:49:20|105140.8|105115.8|105137.3|105112.3|105140.9|105115.9|105134.4|105109.4|24
1727696970000|2024-09-30 11:49:30|105137|105112|105138.6|105113.6|105139.3|105114.3|105133.3|105108.3|13
1727696980000|2024-09-30 11:49:40|105138.5|105113.5|105137.2|105112.2|105138.5|105113.5|105136.3|105111.3|11
1727696990000|2024-09-30 11:49:50|105136.7|105111.7|105138.7|105113.7|105138.7|105113.7|105134.1|105109.1|12
1727697000000|2024-09-30 11:50:00|105138.8|105113.8|105139.6|105114.6|105140.9|105115.9|105138.8|105113.8|14
1727697010000|2024-09-30 11:50:10|105140.2|105115.2|105149.6|105124.6|105149.7|105124.7|105139.5|105114.5|26
1727697020000|2024-09-30 11:50:20|105149.8|105124.8|105156.6|105131.6|105156.6|105131.6|105149.2|105124.2|29
1727697030000|2024-09-30 11:50:30|105157.3|105132.3|105163|105138|105163.2|105138.2|105157.3|105132.3|15
1727697040000|2024-09-30 11:50:40|105162.9|105137.9|105165.1|105140.1|105165.6|105140.6|105162.9|105137.9|22
1727697050000|2024-09-30 11:50:50|105165.4|105140.4|105169.3|105144.3|105169.7|105144.7|105164.7|105139.7|14
1727697060000|2024-09-30 11:51:00|105169.4|105144.4|105173|105148|105173.5|105148.5|105168.9|105143.9|22
1727697070000|2024-09-30 11:51:10|105171.9|105146.9|105166.3|105141.3|105171.9|105146.9|105165.5|105140.5|15
1727697080000|2024-09-30 11:51:20|105166.5|105141.5|105168.2|105143.2|105168.9|105143.9|105166|105141|15
1727697090000|2024-09-30 11:51:30|105168.1|105143.1|105140.6|105115.6|105168.2|105143.2|105140|105115|30
1727697100000|2024-09-30 11:51:40|105140|105115|105134.9|105109.9|105140.1|105115.1|105134.9|105109.9|11
1727697110000|2024-09-30 11:51:50|105135.1|105110.1|105118.5|105093.5|105135.1|105110.1|105115.5|105090.5|35
1727697120000|2024-09-30 11:52:00|105118.2|105093.2|105125.2|105100.2|105129.8|105104.8|105117.1|105092.1|45
1727697130000|2024-09-30 11:52:10|105125.3|105100.3|105132.2|105107.2|105133.6|105108.6|105124.3|105099.3|31
1727697140000|2024-09-30 11:52:20|105131.9|105106.9|105133.2|105108.2|105133.2|105108.2|105130.6|105105.6|37
1727697150000|2024-09-30 11:52:30|105133.4|105108.4|105128.1|105103.1|105133.7|105108.7|105123.2|105098.2|24
1727697160000|2024-09-30 11:52:40|105127.8|105102.8|105146.1|105121.1|105146.1|105121.1|105127.6|105102.6|23
1727697170000|2024-09-30 11:52:50|105145.3|105120.3|105144.3|105119.3|105145.6|105120.6|105142.9|105117.9|22
1727697180000|2024-09-30 11:53:00|105144.7|105119.7|105145.7|105120.7|105146.1|105121.1|105144.7|105119.7|14
1727697190000|2024-09-30 11:53:10|105145.8|105120.8|105146.7|105121.7|105147.6|105122.6|105145.8|105120.8|9
1727697200000|2024-09-30 11:53:20|105146.4|105121.4|105141.3|105116.3|105147.3|105122.3|105140.9|105115.9|21
1727697210000|2024-09-30 11:53:30|105141.6|105116.6|105135.3|105110.3|105142.7|105117.7|105131.4|105106.4|20
1727697220000|2024-09-30 11:53:40|105135.9|105110.9|105138.6|105113.6|105138.7|105113.7|105135.9|105110.9|12
1727697230000|2024-09-30 11:53:50|105138.9|105113.9|105133.5|105108.5|105138.9|105113.9|105133.5|105108.5|18
1727697240000|2024-09-30 11:54:00|105133.8|105108.8|105167.1|105142.1|105169.3|105144.3|105133.8|105108.8|34
1727697250000|2024-09-30 11:54:10|105167.5|105142.5|105160|105135|105168.4|105143.4|105157.1|105132.1|27
1727697260000|2024-09-30 11:54:20|105158.9|105133.9|105159.7|105134.7|105159.8|105134.8|105157.5|105132.5|14
1727697270000|2024-09-30 11:54:30|105159.1|105134.1|105158|105133|105159.1|105134.1|105154.9|105129.9|16
1727697280000|2024-09-30 11:54:40|105158.1|105133.1|105179|105154|105179|105154|105157.1|105132.1|19
1727697290000|2024-09-30 11:54:50|105179.1|105154.1|105185.4|105160.4|105187|105162|105178.9|105153.9|23
1727697300000|2024-09-30 11:55:00|105188.2|105163.2|105182.1|105157.1|105193.8|105168.8|105175.8|105150.8|40
1727697310000|2024-09-30 11:55:10|105182.9|105157.9|105186.8|105161.8|105189.6|105164.6|105172.3|105147.3|33
1727697320000|2024-09-30 11:55:20|105186|105161|105186|105161|105186.4|105161.4|105182.5|105157.5|16
1727697330000|2024-09-30 11:55:30|105189.5|105164.5|105176.9|105151.9|105190.6|105165.6|105176.8|105151.8|26
1727697340000|2024-09-30 11:55:40|105178|105153|105182.1|105157.1|105182.1|105157.1|105176.8|105151.8|14
1727697350000|2024-09-30 11:55:50|105183.8|105158.8|105179.7|105154.7|105187.3|105162.3|105179.7|105154.7|28
1727697360000|2024-09-30 11:56:00|105179.6|105154.6|105174.5|105149.5|105179.6|105154.6|105173.6|105148.6|26
1727697370000|2024-09-30 11:56:10|105174.4|105149.4|105168.5|105143.5|105174.4|105149.4|105168.3|105143.3|12
1727697380000|2024-09-30 11:56:20|105169.6|105144.6|105170.5|105145.5|105170.5|105145.5|105166.4|105141.4|14
1727697390000|2024-09-30 11:56:30|105170.9|105145.9|105171.2|105146.2|105172.1|105147.1|105170.9|105145.9|8
1727697400000|2024-09-30 11:56:40|105171.1|105146.1|105176.5|105151.5|105176.7|105151.7|105171.1|105146.1|7
1727697410000|2024-09-30 11:56:50|105176.7|105151.7|105184.3|105159.3|105184.8|105159.8|105176.7|105151.7|12
1727697420000|2024-09-30 11:57:00|105182|105157|105172.6|105147.6|105194.3|105169.3|105170.7|105145.7|34
1727697430000|2024-09-30 11:57:10|105173.9|105148.9|105173.5|105148.5|105179.3|105154.3|105173.3|105148.3|19
1727697440000|2024-09-30 11:57:20|105172.6|105147.6|105155.4|105130.4|105172.6|105147.6|105155.4|105130.4|25
1727697450000|2024-09-30 11:57:30|105156|105131|105149|105124|105159.8|105134.8|105144.5|105119.5|32
1727697460000|2024-09-30 11:57:40|105148.5|105123.5|105144|105119|105149.3|105124.3|105139.4|105114.4|21
1727697470000|2024-09-30 11:57:50|105144.1|105119.1|105138.4|105113.4|105147.2|105122.2|105136|105111|30
1727697480000|2024-09-30 11:58:00|105138.3|105113.3|105125.1|105100.1|105138.3|105113.3|105124.4|105099.4|33
1727697490000|2024-09-30 11:58:10|105124.5|105099.5|105121.6|105096.6|105124.5|105099.5|105115.7|105090.7|18
1727697500000|2024-09-30 11:58:20|105124.4|105099.4|105108.1|105083.1|105124.4|105099.4|105104.5|105079.5|31
1727697510000|2024-09-30 11:58:30|105108|105083|105126.8|105101.8|105126.8|105101.8|105107.6|105082.6|19
1727697520000|2024-09-30 11:58:40|105126.6|105101.6|105124.2|105099.2|105126.6|105101.6|105124|105099|12
1727697530000|2024-09-30 11:58:50|105124|105099|105114.8|105089.8|105125.2|105100.2|105114.1|105089.1|28
1727697540000|2024-09-30 11:59:00|105115|105090|105116.7|105091.7|105116.7|105091.7|105111.3|105086.3|25
1727697550000|2024-09-30 11:59:10|105117.3|105092.3|105116.7|105091.7|105117.3|105092.3|105116|105091|10
1727697560000|2024-09-30 11:59:20|105116.4|105091.4|105109.8|105084.8|105116.4|105091.4|105104.1|105079.1|31
1727697570000|2024-09-30 11:59:30|105109.2|105084.2|105113.4|105088.4|105114|105089|105102.8|105077.8|29
1727697580000|2024-09-30 11:59:40|105113|105088|105123.1|105073.1|105124.5|105088|105105.9|105070.1|42
1727697590000|2024-09-30 11:59:50|105121.3|105071.3|105121.1|105071.1|105129.5|105079.5|105118.3|105068.3|40
1727697600000|2024-09-30 12:00:00|105117.1|105067.1|105131.2|105081.2|105134|105084|105117.1|105067.1|43
1727697610000|2024-09-30 12:00:10|105131.9|105081.9|105123.2|105073.2|105131.9|105081.9|105122.5|105072.5|33
1727697620000|2024-09-30 12:00:20|105122.9|105072.9|105117.5|105067.5|105123.1|105073.1|105117.3|105067.3|16
1727697630000|2024-09-30 12:00:30|105115.8|105065.8|105107.5|105057.5|105115.8|105065.8|105107.5|105057.5|24
1727697640000|2024-09-30 12:00:40|105105.7|105055.7|105087.9|105062.9|105105.7|105071|105087.7|105055.3|23
1727697650000|2024-09-30 12:00:50|105086.9|105061.9|105087.6|105062.6|105090.5|105065.5|105086|105061|15
1727697660000|2024-09-30 12:01:00|105087.3|105062.3|105092.2|105067.2|105097|105072|105087.3|105062.3|22
1727697670000|2024-09-30 12:01:10|105092.4|105067.4|105087.9|105062.9|105092.7|105067.7|105086.9|105061.9|22
1727697680000|2024-09-30 12:01:20|105088.2|105063.2|105086.6|105061.6|105088.2|105063.2|105086.1|105061.1|16
1727697690000|2024-09-30 12:01:30|105086.8|105061.8|105085.8|105060.8|105086.9|105061.9|105085.2|105060.2|10
1727697700000|2024-09-30 12:01:40|105085.4|105060.4|105073|105048|105085.4|105060.4|105072.1|105047.1|37
1727697710000|2024-09-30 12:01:50|105072.7|105047.7|105085.2|105060.2|105085.2|105060.2|105071.8|105046.8|28
1727697720000|2024-09-30 12:02:00|105085.3|105060.3|105081.6|105056.6|105086.4|105061.4|105081.2|105056.2|21
1727697730000|2024-09-30 12:02:10|105078.3|105053.3|105070.5|105045.5|105080.5|105055.5|105069.7|105044.7|17
1727697740000|2024-09-30 12:02:20|105070.7|105045.7|105089.6|105064.6|105092.8|105067.8|105070.6|105045.6|26
1727697750000|2024-09-30 12:02:30|105089.4|105064.4|105087.1|105062.1|105089.4|105064.4|105085.6|105060.6|10
1727697760000|2024-09-30 12:02:40|105087|105062|105096.8|105071.8|105096.8|105071.8|105085.9|105060.9|22
1727697770000|2024-09-30 12:02:50|105097.5|105072.5|105096.8|105071.8|105098.4|105073.4|105096.3|105071.3|44
1727697780000|2024-09-30 12:03:00|105096.4|105071.4|105118.4|105093.4|105122.1|105097.1|105088.9|105063.9|40
1727697790000|2024-09-30 12:03:10|105118.3|105093.3|105100.7|105075.7|105122.9|105097.9|105100.5|105075.5|27
1727697800000|2024-09-30 12:03:20|105101.1|105076.1|105102.7|105077.7|105103.6|105078.6|105101.1|105076.1|25
1727697810000|2024-09-30 12:03:30|105102.8|105077.8|105103.3|105078.3|105103.4|105078.4|105102|105077|15
1727697820000|2024-09-30 12:03:40|105103.5|105078.5|105106|105081|105106.7|105081.7|105103.5|105078.5|12
1727697830000|2024-09-30 12:03:50|105105.9|105080.9|105106.4|105081.4|105106.4|105081.4|105104.5|105079.5|14
1727697840000|2024-09-30 12:04:00|105106|105081|105110.6|105085.6|105113.9|105088.9|105106|105081|36
1727697850000|2024-09-30 12:04:10|105110.5|105085.5|105112.4|105087.4|105113.6|105088.6|105110.5|105085.5|13
1727697860000|2024-09-30 12:04:20|105112.3|105087.3|105106.2|105081.2|105112.3|105087.3|105106.2|105081.2|25
1727697870000|2024-09-30 12:04:30|105106.3|105081.3|105104.1|105079.1|105107.4|105082.4|105103.9|105078.9|17
1727697880000|2024-09-30 12:04:40|105104|105079|105085.6|105060.6|105105.2|105079.2|105081.2|105055.2|29
1727697890000|2024-09-30 12:04:50|105086.3|105061.3|105091.5|105066.5|105091.7|105066.7|105085|105060|32
1727697900000|2024-09-30 12:05:00|105091.4|105066.4|105100.3|105075.3|105102.8|105077.8|105091.3|105066.3|34
1727697910000|2024-09-30 12:05:10|105100.1|105075.1|105105.9|105080.9|105107.2|105082.2|105099.1|105074.1|23
1727697920000|2024-09-30 12:05:20|105106.1|105081.1|105117.1|105092.1|105117.6|105092.6|105105.7|105080.7|29
1727697930000|2024-09-30 12:05:30|105116.8|105091.8|105122.8|105097.8|105123.6|105098.6|105116.6|105091.6|30
1727697940000|2024-09-30 12:05:40|105122.6|105097.6|105119.9|105094.9|105122.6|105097.6|105119.5|105094.5|12
1727697950000|2024-09-30 12:05:50|105120|105095|105112|105087|105120|105095|105110.7|105085.7|26
1727697960000|2024-09-30 12:06:00|105111.3|105086.3|105103.8|105078.8|105111.3|105086.3|105103.5|105078.5|24
1727697970000|2024-09-30 12:06:10|105103.6|105078.6|105102.3|105077.3|105103.6|105078.6|105102.2|105077.2|11
1727697980000|2024-09-30 12:06:20|105102.2|105077.2|105095.8|105070.8|105102.2|105077.2|105095.6|105070.6|17
1727697990000|2024-09-30 12:06:30|105095.7|105070.7|105099.5|105074.5|105099.5|105074.5|105095.7|105070.7|12
1727698000000|2024-09-30 12:06:40|105099.7|105074.7|105100.9|105075.9|105101.3|105076.3|105099.3|105074.3|22
1727698010000|2024-09-30 12:06:50|105101.2|105076.2|105099.5|105074.5|105101.4|105076.4|105099.5|105074.5|19
1727698020000|2024-09-30 12:07:00|105099.4|105074.4|105100.4|105075.4|105100.8|105075.8|105097.3|105072.3|21
1727698030000|2024-09-30 12:07:10|105100.5|105075.5|105093.7|105068.7|105100.6|105075.6|105093.5|105068.5|24
1727698040000|2024-09-30 12:07:20|105093.9|105068.9|105082|105057|105093.9|105068.9|105081.3|105056.3|37
1727698050000|2024-09-30 12:07:30|105081.7|105056.7|105047.2|105022.2|105081.7|105056.7|105046.1|105021.1|35
1727698060000|2024-09-30 12:07:40|105047.3|105022.3|105040.3|105015.3|105049.7|105024.7|105038.4|105013.4|32
1727698070000|2024-09-30 12:07:50|105040.5|105015.5|105070|105045|105070.2|105045.2|105040.5|105015.5|25
1727698080000|2024-09-30 12:08:00|105069.8|105044.8|105075.4|105050.4|105075.8|105050.8|105069.4|105044.4|19
1727698090000|2024-09-30 12:08:10|105075.3|105050.3|105078.5|105053.5|105080.5|105055.5|105074.8|105049.8|25
1727698100000|2024-09-30 12:08:20|105078|105053|105068|105043|105078|105053|105068|105043|18
1727698110000|2024-09-30 12:08:30|105067.9|105042.9|105066.5|105041.5|105067.9|105042.9|105052.2|105027.2|16
1727698120000|2024-09-30 12:08:40|105066.8|105041.8|105072.9|105047.9|105072.9|105047.9|105054.5|105029.5|30
1727698130000|2024-09-30 12:08:50|105074.2|105049.2|105074.8|105049.8|105078.1|105053.1|105074.1|105049.1|26
1727698140000|2024-09-30 12:09:00|105074.5|105049.5|105079.3|105054.3|105079.5|105054.5|105073.7|105048.7|17
1727698150000|2024-09-30 12:09:10|105079.4|105054.4|105083|105058|105083.7|105058.7|105078|105053|23
1727698160000|2024-09-30 12:09:20|105083.1|105058.1|105079.9|105054.9|105083.1|105058.1|105079.4|105054.4|23
1727698170000|2024-09-30 12:09:30|105079.6|105054.6|105077.2|105052.2|105079.6|105054.6|105075.2|105050.2|15
1727698180000|2024-09-30 12:09:40|105077.4|105052.4|105077.3|105052.3|105079.3|105054.3|105077.1|105052.1|9
1727698190000|2024-09-30 12:09:50|105077.2|105052.2|105081.7|105056.7|105081.8|105056.8|105077.1|105052.1|21
1727698200000|2024-09-30 12:10:00|105081.8|105056.8|105082.3|105057.3|105082.8|105057.8|105080.5|105055.5|11
1727698210000|2024-09-30 12:10:10|105082.4|105057.4|105068.7|105043.7|105082.6|105057.6|105068.7|105043.7|24
1727698220000|2024-09-30 12:10:20|105068.1|105043.1|105065.8|105040.8|105068.9|105043.9|105064.8|105039.8|17
1727698230000|2024-09-30 12:10:30|105066|105041|105077.2|105052.2|105077.2|105052.2|105065.6|105040.6|18
1727698240000|2024-09-30 12:10:40|105076.8|105051.8|105093.7|105068.7|105093.7|105068.7|105076.8|105051.8|23
1727698250000|2024-09-30 12:10:50|105093.4|105068.4|105110.5|105085.5|105111.4|105086.4|105093.1|105068.1|31
1727698260000|2024-09-30 12:11:00|105111.4|105086.4|105107.9|105082.9|105111.4|105086.4|105107.4|105082.4|20
1727698270000|2024-09-30 12:11:10|105107.8|105082.8|105098.1|105073.1|105110.6|105085.6|105098.1|105073.1|22
1727698280000|2024-09-30 12:11:20|105096.9|105071.9|105102|105077|105102|105077|105095.8|105070.8|21
1727698290000|2024-09-30 12:11:30|105102.6|105077.6|105093.4|105068.4|105104.8|105079.8|105093.4|105068.4|38
1727698300000|2024-09-30 12:11:40|105092.9|105067.9|105094.5|105069.5|105095.1|105070.1|105089.2|105064.2|43
1727698310000|2024-09-30 12:11:50|105094.2|105069.2|105094.7|105069.7|105096.2|105071.2|105093.4|105068.4|17
1727698320000|2024-09-30 12:12:00|105101.1|105076.1|105112.8|105087.8|105113|105088|105100.6|105075.6|29
1727698330000|2024-09-30 12:12:10|105113|105088|105119.4|105094.4|105122.9|105097.9|105112.8|105087.8|37
1727698340000|2024-09-30 12:12:20|105118.9|105093.9|105122.6|105097.6|105123|105098|105118.9|105093.9|13
1727698350000|2024-09-30 12:12:30|105121.7|105096.7|105105.6|105080.6|105121.9|105096.9|105104.4|105079.4|38
1727698360000|2024-09-30 12:12:40|105105.7|105080.7|105112.7|105087.7|105112.9|105087.9|105105.7|105080.7|17
1727698370000|2024-09-30 12:12:50|105112.6|105087.6|105113.5|105088.5|105113.5|105088.5|105110.6|105085.6|35
1727698380000|2024-09-30 12:13:00|105113.9|105088.9|105118.4|105093.4|105120.4|105095.4|105113.9|105088.9|28
1727698390000|2024-09-30 12:13:10|105118|105093|105107.5|105082.5|105118|105093|105106.7|105081.7|30
1727698400000|2024-09-30 12:13:20|105108|105083|105107.1|105082.1|105111.1|105086.1|105106.6|105081.6|21
1727698410000|2024-09-30 12:13:30|105107.2|105082.2|105108|105083|105108.6|105083.6|105105.9|105080.9|19
1727698420000|2024-09-30 12:13:40|105108.4|105083.4|105108|105083|105109|105084|105107.8|105082.8|10
1727698430000|2024-09-30 12:13:50|105108.2|105083.2|105108.8|105083.8|105108.8|105083.8|105108.2|105083.2|6
1727698440000|2024-09-30 12:14:00|105108|105083|105109.2|105084.2|105109.2|105084.2|105106.9|105081.9|12
1727698450000|2024-09-30 12:14:10|105109|105084|105114.1|105089.1|105114.1|105089.1|105107|105082|20
1727698460000|2024-09-30 12:14:20|105115.2|105090.2|105106.7|105081.7|105115.2|105090.2|105105.3|105080.3|26
1727698470000|2024-09-30 12:14:30|105106.6|105081.6|105104.1|105079.1|105107.7|105082.7|105104.1|105079.1|22
1727698480000|2024-09-30 12:14:40|105104.3|105079.3|105092.1|105067.1|105104.3|105079.3|105091.8|105066.8|25
1727698490000|2024-09-30 12:14:50|105091.6|105066.6|105094.8|105069.8|105095.1|105070.1|105091.5|105066.5|23
1727698500000|2024-09-30 12:15:00|105094.2|105069.2|105099.3|105074.3|105100.6|105075.6|105094.2|105069.2|40
1727698510000|2024-09-30 12:15:10|105098.9|105073.9|105098.3|105073.3|105100.3|105075.3|105097.9|105072.9|28
1727698520000|2024-09-30 12:15:20|105098.5|105073.5|105127.2|105102.2|105127.3|105102.3|105097.8|105072.8|32
1727698530000|2024-09-30 12:15:30|105126.8|105101.8|105115.7|105090.7|105127|105102|105110.7|105085.7|28
1727698540000|2024-09-30 12:15:40|105115.8|105090.8|105115.3|105090.3|105115.8|105090.8|105113.4|105088.4|20
1727698550000|2024-09-30 12:15:50|105115.1|105090.1|105116.5|105091.5|105116.5|105091.5|105113.2|105088.2|13
1727698560000|2024-09-30 12:16:00|105116.7|105091.7|105136.2|105111.2|105136.9|105111.9|105116.7|105091.7|36
1727698570000|2024-09-30 12:16:10|105135.7|105110.7|105123.7|105098.7|105135.7|105110.7|105122.3|105097.3|32
1727698580000|2024-09-30 12:16:20|105123.5|105098.5|105125.8|105100.8|105125.8|105100.8|105119.3|105094.3|44
1727698590000|2024-09-30 12:16:30|105126.3|105101.3|105128.3|105103.3|105129.1|105104.1|105125.8|105100.8|30
1727698600000|2024-09-30 12:16:40|105127.8|105102.8|105141.1|105116.1|105141.1|105116.1|105127.8|105102.8|30
1727698610000|2024-09-30 12:16:50|105141|105116|105131.9|105106.9|105141|105116|105131.6|105106.6|30
1727698620000|2024-09-30 12:17:00|105132.2|105107.2|105136.7|105111.7|105137.2|105112.2|105129.6|105104.6|28
1727698630000|2024-09-30 12:17:10|105136.8|105111.8|105154|105129|105154.1|105129.1|105136.8|105111.8|35
1727698640000|2024-09-30 12:17:20|105154.5|105129.5|105154.5|105129.5|105155.8|105130.8|105146.6|105121.6|36
1727698650000|2024-09-30 12:17:30|105154.7|105129.7|105153.2|105128.2|105155.5|105130.5|105152.9|105127.9|25
1727698660000|2024-09-30 12:17:40|105153.3|105128.3|105155.3|105130.3|105155.3|105130.3|105153.2|105128.2|15
1727698670000|2024-09-30 12:17:50|105156|105131|105154.5|105129.5|105156|105131|105150.8|105125.8|30
1727698680000|2024-09-30 12:18:00|105154.6|105129.6|105159.1|105134.1|105159.1|105134.1|105154.6|105129.6|13
1727698690000|2024-09-30 12:18:10|105158.9|105133.9|105143.1|105118.1|105158.9|105133.9|105142.6|105117.6|30
1727698700000|2024-09-30 12:18:20|105143|105118|105138.2|105113.2|105143|105118|105138.1|105113.1|30
1727698710000|2024-09-30 12:18:30|105138|105113|105134|105109|105138|105113|105127.7|105102.7|37
1727698720000|2024-09-30 12:18:40|105135.1|105110.1|105155|105130|105155|105130|105135|105110|35
1727698730000|2024-09-30 12:18:50|105155.6|105130.6|105159.7|105134.7|105160.7|105135.7|105155|105130|23
1727698740000|2024-09-30 12:19:00|105156.7|105131.7|105154.4|105129.4|105156.7|105131.7|105148.9|105123.9|31
1727698750000|2024-09-30 12:19:10|105155.3|105130.3|105151.4|105126.4|105155.3|105130.3|105151.3|105126.3|13
1727698760000|2024-09-30 12:19:20|105151.2|105126.2|105151.1|105126.1|105151.3|105126.3|105150.5|105125.5|11
1727698770000|2024-09-30 12:19:30|105151.5|105126.5|105155.8|105130.8|105155.8|105130.8|105151.1|105126.1|14
1727698780000|2024-09-30 12:19:40|105156|105131|105157.8|105132.8|105159.5|105134.5|105155.4|105130.4|23
1727698790000|2024-09-30 12:19:50|105157.7|105132.7|105152.3|105127.3|105157.7|105132.7|105151.9|105126.9|28
1727698800000|2024-09-30 12:20:00|105152|105127|105147.2|105122.2|105152|105127|105145.4|105120.4|31
1727698810000|2024-09-30 12:20:10|105147.1|105122.1|105152.6|105127.6|105153.8|105128.8|105146.2|105121.2|19
1727698820000|2024-09-30 12:20:20|105152.5|105127.5|105143.4|105118.4|105152.5|105127.5|105140|105115|27
1727698830000|2024-09-30 12:20:30|105145|105120|105144.6|105119.6|105145.1|105120.1|105144.2|105119.2|25
1727698840000|2024-09-30 12:20:40|105144.5|105119.5|105143.6|105118.6|105144.6|105119.6|105143.4|105118.4|19
1727698850000|2024-09-30 12:20:50|105143.5|105118.5|105139.8|105114.8|105143.5|105118.5|105139.6|105114.6|19
1727698860000|2024-09-30 12:21:00|105140|105115|105146.7|105121.7|105146.7|105121.7|105139.8|105114.8|36
1727698870000|2024-09-30 12:21:10|105147|105122|105141.5|105116.5|105150.1|105125.1|105140.5|105115.5|26
1727698880000|2024-09-30 12:21:20|105141.7|105116.7|105142.4|105117.4|105142.4|105117.4|105138.2|105113.2|24
1727698890000|2024-09-30 12:21:30|105142.2|105117.2|105143.7|105118.7|105144|105119|105141.9|105116.9|21
1727698900000|2024-09-30 12:21:40|105143.9|105118.9|105161.3|105136.3|105161.3|105136.3|105143.9|105118.9|31
1727698910000|2024-09-30 12:21:50|105161.5|105136.5|105148.4|105123.4|105162.4|105137.4|105148.4|105123.4|20
1727698920000|2024-09-30 12:22:00|105148.7|105123.7|105143|105118|105149.1|105124.1|105143|105118|30
1727698930000|2024-09-30 12:22:10|105143.3|105118.3|105140.2|105115.2|105143.3|105118.3|105140.2|105115.2|24
1727698940000|2024-09-30 12:22:20|105139.7|105114.7|105124.9|105099.9|105140|105115|105121.6|105096.6|22
1727698950000|2024-09-30 12:22:30|105124.8|105099.8|105123.9|105098.9|105124.8|105099.8|105123.9|105098.9|4
1727698960000|2024-09-30 12:22:40|105124.3|105099.3|105114.4|105089.4|105124.3|105099.3|105113.8|105088.8|20
1727698970000|2024-09-30 12:22:50|105114.3|105089.3|105113.1|105088.1|105114.3|105089.3|105113.1|105088.1|15
1727698980000|2024-09-30 12:23:00|105112.7|105087.7|105106.1|105081.1|105112.7|105087.7|105102.1|105077.1|43
1727698990000|2024-09-30 12:23:10|105105.8|105080.8|105104.3|105079.3|105106.1|105081.1|105103.2|105078.2|26
1727699000000|2024-09-30 12:23:20|105104|105079|105104.9|105079.9|105107.6|105082.6|105102.8|105077.8|33
1727699010000|2024-09-30 12:23:30|105104.8|105079.8|105104.8|105079.8|105105|105080|105103.5|105078.5|17
1727699020000|2024-09-30 12:23:40|105104.9|105079.9|105111.3|105086.3|105112.5|105087.5|105104.9|105079.9|27
1727699030000|2024-09-30 12:23:50|105110.4|105085.4|105111.7|105086.7|105113.4|105088.4|105110.4|105085.4|14
1727699040000|2024-09-30 12:24:00|105111.9|105086.9|105130.6|105105.6|105132.7|105107.7|105111.8|105086.8|33
1727699050000|2024-09-30 12:24:10|105131.1|105106.1|105142.6|105117.6|105142.6|105117.6|105129.3|105104.3|36
1727699060000|2024-09-30 12:24:20|105143.1|105118.1|105140.3|105115.3|105145.7|105120.7|105140.3|105115.3|27
1727699070000|2024-09-30 12:24:30|105140.7|105115.7|105135.8|105110.8|105141.6|105116.6|105135.6|105110.6|32
1727699080000|2024-09-30 12:24:40|105136.2|105111.2|105136.4|105111.4|105137.7|105112.7|105135.9|105110.9|26
1727699090000|2024-09-30 12:24:50|105136.5|105111.5|105137.2|105112.2|105138.4|105113.4|105134.5|105109.5|20
1727699100000|2024-09-30 12:25:00|105136.2|105111.2|105131.6|105106.6|105136.7|105111.7|105131.5|105106.5|25
1727699110000|2024-09-30 12:25:10|105131.7|105106.7|105134.4|105109.4|105137.4|105112.4|105131.7|105106.7|24
1727699120000|2024-09-30 12:25:20|105134.5|105109.5|105130.3|105105.3|105134.5|105109.5|105130.3|105105.3|21
1727699130000|2024-09-30 12:25:30|105130.5|105105.5|105131.6|105106.6|105133|105108|105128.7|105103.7|31
1727699140000|2024-09-30 12:25:40|105131.7|105106.7|105140.8|105115.8|105144.2|105119.2|105131.2|105106.2|27
1727699150000|2024-09-30 12:25:50|105140.7|105115.7|105140.8|105115.8|105143.9|105118.9|105140.6|105115.6|23
1727699160000|2024-09-30 12:26:00|105144.8|105119.8|105156.5|105131.5|105157.3|105132.3|105143.2|105118.2|29
1727699170000|2024-09-30 12:26:10|105156.6|105131.6|105157.3|105132.3|105158.2|105133.2|105156.4|105131.4|17
1727699180000|2024-09-30 12:26:20|105156.9|105131.9|105157.8|105132.8|105157.8|105132.8|105156.9|105131.9|9
1727699190000|2024-09-30 12:26:30|105157.6|105132.6|105173|105148|105183.3|105158.3|105157.3|105132.3|33
1727699200000|2024-09-30 12:26:40|105172.9|105147.9|105175.9|105150.9|105176.2|105151.2|105172.8|105147.8|16
1727699210000|2024-09-30 12:26:50|105176.2|105151.2|105169.8|105144.8|105176.2|105151.2|105169.8|105144.8|13
1727699220000|2024-09-30 12:27:00|105171.2|105146.2|105175.9|105150.9|105175.9|105150.9|105170.1|105145.1|20
1727699230000|2024-09-30 12:27:10|105175.4|105150.4|105184.6|105159.6|105184.6|105159.6|105175.4|105150.4|19
1727699240000|2024-09-30 12:27:20|105184.3|105159.3|105187.2|105162.2|105188.3|105163.3|105184|105159|25
1727699250000|2024-09-30 12:27:30|105187.4|105162.4|105185.8|105160.8|105187.4|105162.4|105184.7|105159.7|16
1727699260000|2024-09-30 12:27:40|105185.1|105160.1|105193.3|105168.3|105195.5|105170.5|105185.1|105160.1|24
1727699270000|2024-09-30 12:27:50|105193.1|105168.1|105190|105165|105193.2|105168.2|105190|105165|23
1727699280000|2024-09-30 12:28:00|105189.8|105164.8|105184.3|105159.3|105192.8|105167.8|105184.3|105159.3|28
1727699290000|2024-09-30 12:28:10|105180.9|105155.9|105176.3|105151.3|105181.4|105156.4|105175.7|105150.7|28
1727699300000|2024-09-30 12:28:20|105176|105151|105180.9|105155.9|105180.9|105155.9|105172.3|105147.3|28
1727699310000|2024-09-30 12:28:30|105180.2|105155.2|105178.1|105153.1|105184.7|105159.7|105178|105153|31
1727699320000|2024-09-30 12:28:40|105177.7|105152.7|105158|105133|105178.2|105153.2|105157.2|105132.2|42
1727699330000|2024-09-30 12:28:50|105156.8|105131.8|105155.3|105130.3|105158.2|105133.2|105155|105130|25
1727699340000|2024-09-30 12:29:00|105154.8|105129.8|105154.5|105129.5|105155.3|105130.3|105148.6|105123.6|38
1727699350000|2024-09-30 12:29:10|105151.4|105126.4|105152.5|105127.5|105153.2|105128.2|105151.1|105126.1|14
1727699360000|2024-09-30 12:29:20|105151.9|105126.9|105155.7|105130.7|105156.2|105131.2|105151.1|105126.1|19
1727699370000|2024-09-30 12:29:30|105155.6|105130.6|105152.3|105127.3|105155.9|105130.9|105151.9|105126.9|15
1727699380000|2024-09-30 12:29:40|105152.4|105127.4|105153.9|105128.9|105154.7|105129.7|105152.4|105127.4|28
1727699390000|2024-09-30 12:29:50|105153.8|105128.8|105152.8|105127.8|105153.8|105128.8|105146.8|105121.8|26
1727699400000|2024-09-30 12:30:00|105153.1|105128.1|105157.3|105132.3|105157.3|105132.3|105153.1|105128.1|22
1727699410000|2024-09-30 12:30:10|105157.1|105132.1|105177.2|105152.2|105177.2|105152.2|105157.1|105132.1|27
1727699420000|2024-09-30 12:30:20|105177.9|105152.9|105176.4|105151.4|105178.1|105153.1|105172.4|105147.4|17
1727699430000|2024-09-30 12:30:30|105176.3|105151.3|105176.9|105151.9|105176.9|105151.9|105175.7|105150.7|14
1727699440000|2024-09-30 12:30:40|105177.8|105152.8|105200.5|105175.5|105200.9|105175.9|105177.8|105152.8|18
1727699450000|2024-09-30 12:30:50|105200.7|105175.7|105196.2|105171.2|105201.3|105176.3|105193.4|105168.4|21
1727699460000|2024-09-30 12:31:00|105196.3|105171.3|105211.5|105186.5|105211.5|105186.5|105196.2|105171.2|29
1727699470000|2024-09-30 12:31:10|105212.4|105187.4|105210.1|105185.1|105212.4|105187.4|105209.6|105184.6|15
1727699480000|2024-09-30 12:31:20|105209.8|105184.8|105215.2|105190.2|105215.7|105190.7|105209.4|105184.4|19
1727699490000|2024-09-30 12:31:30|105214.5|105189.5|105213.1|105188.1|105214.5|105189.5|105212|105187|12
1727699500000|2024-09-30 12:31:40|105213.5|105188.5|105238.6|105213.6|105240.9|105215.9|105213.5|105188.5|26
1727699510000|2024-09-30 12:31:50|105238.7|105213.7|105234.2|105209.2|105238.7|105213.7|105234.2|105209.2|13
1727699520000|2024-09-30 12:32:00|105234.1|105209.1|105240|105215|105240.9|105215.9|105234.1|105209.1|24
1727699530000|2024-09-30 12:32:10|105240.3|105215.3|105241.9|105216.9|105242.4|105217.4|105239.8|105214.8|20
1727699540000|2024-09-30 12:32:20|105241.8|105216.8|105254.4|105229.4|105254.7|105229.7|105241.8|105216.8|34
1727699550000|2024-09-30 12:32:30|105254.5|105229.5|105260.9|105235.9|105263.7|105238.7|105252.9|105227.9|35
1727699560000|2024-09-30 12:32:40|105261.5|105236.5|105266.7|105241.7|105268.8|105243.8|105260.8|105235.8|30
1727699570000|2024-09-30 12:32:50|105266.3|105241.3|105268.7|105243.7|105269|105244|105265.2|105240.2|21
1727699580000|2024-09-30 12:33:00|105268.6|105243.6|105269.5|105244.5|105269.5|105244.5|105268.1|105243.1|20
1727699590000|2024-09-30 12:33:10|105269.6|105244.6|105273.1|105248.1|105274|105249|105266.1|105241.1|30
1727699600000|2024-09-30 12:33:20|105272.6|105247.6|105277.7|105252.7|105278|105253|105270.7|105245.7|22
1727699610000|2024-09-30 12:33:30|105279.4|105254.4|105281.3|105256.3|105282|105257|105279.4|105254.4|9
1727699620000|2024-09-30 12:33:40|105281.5|105256.5|105282.1|105257.1|105282.7|105257.7|105281.1|105256.1|14
1727699630000|2024-09-30 12:33:50|105281.7|105256.7|105272|105247|105282.4|105257.4|105271.6|105246.6|34
1727699640000|2024-09-30 12:34:00|105273.3|105248.3|105265.1|105240.1|105274.5|105249.5|105264.8|105239.8|17
1727699650000|2024-09-30 12:34:10|105265.5|105240.5|105259.5|105234.5|105265.5|105240.5|105259.1|105234.1|18
1727699660000|2024-09-30 12:34:20|105260.2|105235.2|105246.3|105221.3|105265.9|105240.9|105244|105219|31
1727699670000|2024-09-30 12:34:30|105248.6|105223.6|105245.3|105220.3|105252.4|105227.4|105245.3|105220.3|19
1727699680000|2024-09-30 12:34:40|105245.4|105220.4|105244.9|105219.9|105246.4|105221.4|105244.3|105219.3|14
1727699690000|2024-09-30 12:34:50|105245.5|105220.5|105245.4|105220.4|105245.5|105220.5|105241.9|105216.9|28
1727699700000|2024-09-30 12:35:00|105246.2|105221.2|105256.3|105231.3|105256.3|105231.3|105246.2|105221.2|27
1727699710000|2024-09-30 12:35:10|105256.4|105231.4|105251.4|105226.4|105256.5|105231.5|105251.4|105226.4|25
1727699720000|2024-09-30 12:35:20|105252|105227|105247.8|105222.8|105252|105227|105247.8|105222.8|18
1727699730000|2024-09-30 12:35:30|105247.7|105222.7|105264.2|105239.2|105269.2|105244.2|105247.4|105222.4|28
1727699740000|2024-09-30 12:35:40|105264.5|105239.5|105249.4|105224.4|105271.9|105246.9|105249.4|105224.4|34
1727699750000|2024-09-30 12:35:50|105249.1|105224.1|105242.2|105217.2|105249.1|105224.1|105241.1|105216.1|18
1727699760000|2024-09-30 12:36:00|105242|105217|105236.8|105211.8|105242.3|105217.3|105235.7|105210.7|22
1727699770000|2024-09-30 12:36:10|105237.1|105212.1|105235.7|105210.7|105237.1|105212.1|105235.7|105210.7|8
1727699780000|2024-09-30 12:36:20|105236.1|105211.1|105238|105213|105239.1|105214.1|105236.1|105211.1|23
1727699790000|2024-09-30 12:36:30|105237.3|105212.3|105210.4|105185.4|105239.4|105214.4|105210.2|105185.2|38
1727699800000|2024-09-30 12:36:40|105210.2|105185.2|105205.5|105180.5|105210.2|105185.2|105201.9|105176.9|31
1727699810000|2024-09-30 12:36:50|105205.9|105180.9|105234.2|105209.2|105234.2|105209.2|105205.7|105180.7|26
1727699820000|2024-09-30 12:37:00|105235.3|105210.3|105235.1|105210.1|105240|105215|105234.9|105209.9|27
1727699830000|2024-09-30 12:37:10|105235|105210|105213.3|105188.3|105236.8|105211.8|105213.3|105188.3|31
1727699840000|2024-09-30 12:37:20|105213.7|105188.7|105213.2|105188.2|105213.7|105188.7|105213.2|105188.2|7
1727699850000|2024-09-30 12:37:30|105213.3|105188.3|105214|105189|105214.2|105189.2|105206.1|105181.1|29
1727699860000|2024-09-30 12:37:40|105214.2|105189.2|105215.8|105190.8|105217.8|105192.8|105214.1|105189.1|15
1727699870000|2024-09-30 12:37:50|105216|105191|105221.3|105196.3|105221.9|105196.9|105216|105191|32
1727699880000|2024-09-30 12:38:00|105221.4|105196.4|105216.2|105191.2|105222.9|105197.9|105215.3|105190.3|25
1727699890000|2024-09-30 12:38:10|105216|105191|105211.5|105186.5|105216.2|105191.2|105209.1|105184.1|31
1727699900000|2024-09-30 12:38:20|105211.7|105186.7|105211.9|105186.9|105214.4|105189.4|105211.2|105186.2|24
1727699910000|2024-09-30 12:38:30|105211.7|105186.7|105215.9|105190.9|105215.9|105190.9|105211.7|105186.7|24
1727699920000|2024-09-30 12:38:40|105216|105191|105217.7|105192.7|105219.2|105194.2|105216|105191|16
1727699930000|2024-09-30 12:38:50|105217.1|105192.1|105209.7|105184.7|105217.2|105192.2|105209.7|105184.7|15
1727699940000|2024-09-30 12:39:00|105207.1|105182.1|105224.5|105199.5|105224.5|105199.5|105207.1|105182.1|36
1727699950000|2024-09-30 12:39:10|105226.8|105201.8|105235.9|105210.9|105235.9|105210.9|105226.4|105201.4|38
1727699960000|2024-09-30 12:39:20|105235.6|105210.6|105243.1|105218.1|105244.6|105219.6|105235.6|105210.6|24
1727699970000|2024-09-30 12:39:30|105243.2|105218.2|105241.1|105216.1|105243.2|105218.2|105240.7|105215.7|27
1727699980000|2024-09-30 12:39:40|105241.2|105216.2|105238.4|105213.4|105244|105219|105234.5|105209.5|33
1727699990000|2024-09-30 12:39:50|105238.3|105213.3|105239.1|105214.1|105242.2|105217.2|105237|105212|33
1727700000000|2024-09-30 12:40:00|105238.8|105213.8|105227.7|105202.7|105239.2|105214.2|105227.7|105202.7|37
1727700010000|2024-09-30 12:40:10|105226.7|105201.7|105218.2|105193.2|105228.1|105203.1|105217.8|105192.8|34
1727700020000|2024-09-30 12:40:20|105218.4|105193.4|105222.1|105197.1|105222.6|105197.6|105218.4|105193.4|12
1727700030000|2024-09-30 12:40:30|105222|105197|105223|105198|105223.3|105198.3|105222|105197|10
1727700040000|2024-09-30 12:40:40|105222.8|105197.8|105225.5|105200.5|105225.5|105200.5|105222.7|105197.7|23
1727700050000|2024-09-30 12:40:50|105225.4|105200.4|105225.1|105200.1|105225.6|105200.6|105224.7|105199.7|17
1727700060000|2024-09-30 12:41:00|105225.2|105200.2|105239.2|105214.2|105241|105216|105225.2|105200.2|29
1727700070000|2024-09-30 12:41:10|105239|105214|105226.3|105201.3|105239.6|105214.6|105226.1|105201.1|29
1727700080000|2024-09-30 12:41:20|105225.4|105200.4|105216.6|105191.6|105225.4|105200.4|105216.6|105191.6|26
1727700090000|2024-09-30 12:41:30|105216.2|105191.2|105213.9|105188.9|105216.2|105191.2|105213.2|105188.2|18
1727700100000|2024-09-30 12:41:40|105214.2|105189.2|105219.4|105194.4|105219.7|105194.7|105213.6|105188.6|24
1727700110000|2024-09-30 12:41:50|105219.3|105194.3|105224.3|105199.3|105224.6|105199.6|105218.5|105193.5|19
1727700120000|2024-09-30 12:42:00|105224.9|105199.9|105217.8|105192.8|105226.2|105201.2|105214.2|105189.2|37
1727700130000|2024-09-30 12:42:10|105218.1|105193.1|105223.2|105198.2|105226.1|105201.1|105218|105193|23
1727700140000|2024-09-30 12:42:20|105223.1|105198.1|105209.4|105184.4|105223.1|105198.1|105209.4|105184.4|28
1727700150000|2024-09-30 12:42:30|105209.3|105184.3|105204.5|105179.5|105209.3|105184.3|105203.7|105178.7|17
1727700160000|2024-09-30 12:42:40|105204.7|105179.7|105194.3|105169.3|105204.7|105179.7|105194.3|105169.3|17
1727700170000|2024-09-30 12:42:50|105194.5|105169.5|105185.4|105160.4|105194.9|105169.9|105185.4|105160.4|31
1727700180000|2024-09-30 12:43:00|105185.2|105160.2|105178.6|105153.6|105186.2|105161.2|105178.6|105153.6|24
1727700190000|2024-09-30 12:43:10|105178.3|105153.3|105178.2|105153.2|105178.3|105153.3|105173.4|105148.4|21
1727700200000|2024-09-30 12:43:20|105178.3|105153.3|105188.8|105163.8|105188.8|105163.8|105178.2|105153.2|19
1727700210000|2024-09-30 12:43:30|105188.7|105163.7|105181.1|105156.1|105188.7|105163.7|105180.7|105155.7|21
1727700220000|2024-09-30 12:43:40|105181.4|105156.4|105182.7|105157.7|105185.2|105160.2|105181.4|105156.4|18
1727700230000|2024-09-30 12:43:50|105182.5|105157.5|105180.7|105155.7|105182.5|105157.5|105180.3|105155.3|16
1727700240000|2024-09-30 12:44:00|105179.7|105154.7|105184.9|105159.9|105184.9|105159.9|105178.4|105153.4|15
1727700250000|2024-09-30 12:44:10|105185.1|105160.1|105177.4|105152.4|105190.5|105165.5|105168.7|105143.7|37
1727700260000|2024-09-30 12:44:20|105177.6|105152.6|105186.9|105161.9|105188.4|105163.4|105177.6|105152.6|28
1727700270000|2024-09-30 12:44:30|105187|105162|105195.7|105170.7|105195.7|105170.7|105186.3|105161.3|29
1727700280000|2024-09-30 12:44:40|105195.9|105170.9|105195.7|105170.7|105196.7|105171.7|105195.1|105170.1|17
1727700290000|2024-09-30 12:44:50|105195.9|105170.9|105202.5|105177.5|105203.2|105178.2|105194.6|105169.6|21
1727700300000|2024-09-30 12:45:00|105202.6|105177.6|105197.7|105172.7|105203.3|105178.3|105197.7|105172.7|24
1727700310000|2024-09-30 12:45:10|105197.2|105172.2|105204.1|105179.1|105204.1|105179.1|105196.3|105171.3|22
1727700320000|2024-09-30 12:45:20|105209.2|105184.2|105217.6|105192.6|105218.6|105193.6|105209.2|105184.2|18
1727700330000|2024-09-30 12:45:30|105218.2|105193.2|105241.6|105216.6|105241.6|105216.6|105218.2|105193.2|36
1727700340000|2024-09-30 12:45:40|105242.1|105217.1|105255.4|105230.4|105255.7|105230.7|105242.1|105217.1|34
1727700350000|2024-09-30 12:45:50|105254.6|105229.6|105264.9|105239.9|105266.2|105241.2|105254.5|105229.5|32
1727700360000|2024-09-30 12:46:00|105264.8|105239.8|105246.1|105221.1|105265.1|105240.1|105244.9|105219.9|36
1727700370000|2024-09-30 12:46:10|105245.9|105220.9|105238.1|105213.1|105245.9|105220.9|105237.4|105212.4|23
1727700380000|2024-09-30 12:46:20|105238|105213|105226.1|105201.1|105238.3|105213.3|105222.1|105197.1|28
1727700390000|2024-09-30 12:46:30|105225.9|105200.9|105244.1|105219.1|105244.1|105219.1|105225.9|105200.9|34
1727700400000|2024-09-30 12:46:40|105244.5|105219.5|105245.1|105220.1|105247|105222|105244.5|105219.5|25
1727700410000|2024-09-30 12:46:50|105244.9|105219.9|105243.4|105218.4|105244.9|105219.9|105241.4|105216.4|25
1727700420000|2024-09-30 12:47:00|105243.6|105218.6|105238.3|105213.3|105244.7|105219.7|105238.3|105213.3|30
1727700430000|2024-09-30 12:47:10|105238.1|105213.1|105237|105212|105238.3|105213.3|105232.4|105207.4|24
1727700440000|2024-09-30 12:47:20|105237.5|105212.5|105249.5|105224.5|105253.3|105228.3|105237.5|105212.5|22
1727700450000|2024-09-30 12:47:30|105249.7|105224.7|105247.9|105222.9|105249.7|105224.7|105246.7|105221.7|20
1727700460000|2024-09-30 12:47:40|105248.4|105223.4|105267.4|105242.4|105269.7|105244.7|105248.4|105223.4|39
1727700470000|2024-09-30 12:47:50|105266.3|105241.3|105257.7|105232.7|105267.8|105242.8|105257.7|105232.7|31
1727700480000|2024-09-30 12:48:00|105257.9|105232.9|105259.6|105234.6|105259.7|105234.7|105252.7|105227.7|23
1727700490000|2024-09-30 12:48:10|105259.5|105234.5|105253.6|105228.6|105259.5|105234.5|105253.3|105228.3|19
1727700500000|2024-09-30 12:48:20|105254.2|105229.2|105255.6|105230.6|105256.2|105231.2|105254.2|105229.2|14
1727700510000|2024-09-30 12:48:30|105255.3|105230.3|105239.2|105214.2|105255.3|105230.3|105239.2|105214.2|24
1727700520000|2024-09-30 12:48:40|105239.1|105214.1|105227.6|105202.6|105239.1|105214.1|105226.4|105201.4|30
1727700530000|2024-09-30 12:48:50|105227.1|105202.1|105225.2|105200.2|105227.1|105202.1|105222.6|105197.6|25
1727700540000|2024-09-30 12:49:00|105225.5|105200.5|105231.3|105206.3|105231.3|105206.3|105225.5|105200.5|31
1727700550000|2024-09-30 12:49:10|105231.1|105206.1|105230.9|105205.9|105235.3|105210.3|105230.7|105205.7|27
1727700560000|2024-09-30 12:49:20|105231.2|105206.2|105233.3|105208.3|105233.3|105208.3|105229.4|105204.4|26
1727700570000|2024-09-30 12:49:30|105233.4|105208.4|105238.9|105213.9|105239|105214|105233.2|105208.2|24
1727700580000|2024-09-30 12:49:40|105239.2|105214.2|105241.4|105216.4|105243.2|105218.2|105239.2|105214.2|17
1727700590000|2024-09-30 12:49:50|105241.3|105216.3|105243.8|105218.8|105243.8|105218.8|105241.1|105216.1|13
1727700600000|2024-09-30 12:50:00|105243.5|105218.5|105234.1|105209.1|105243.7|105218.7|105228.3|105203.3|34
1727700610000|2024-09-30 12:50:10|105233.9|105208.9|105246.2|105221.2|105246.2|105221.2|105229.7|105204.7|23
1727700620000|2024-09-30 12:50:20|105246.8|105221.8|105234.4|105209.4|105247|105222|105232.8|105207.8|24
1727700630000|2024-09-30 12:50:30|105234.8|105209.8|105240.2|105215.2|105243.6|105218.6|105234.8|105209.8|24
1727700640000|2024-09-30 12:50:40|105240.1|105215.1|105251|105226|105251.1|105226.1|105239.7|105214.7|29
1727700650000|2024-09-30 12:50:50|105250.7|105225.7|105246.7|105221.7|105250.9|105225.9|105246.7|105221.7|19
1727700660000|2024-09-30 12:51:00|105246.6|105221.6|105246.5|105221.5|105246.6|105221.6|105238.5|105213.5|21
1727700670000|2024-09-30 12:51:10|105246.9|105221.9|105253.9|105228.9|105253.9|105228.9|105246.9|105221.9|23
1727700680000|2024-09-30 12:51:20|105254.2|105229.2|105260.4|105235.4|105268.2|105243.2|105248|105223|34
1727700690000|2024-09-30 12:51:30|105260|105235|105252.9|105227.9|105260|105235|105249.3|105224.3|23
1727700700000|2024-09-30 12:51:40|105253|105228|105236.3|105211.3|105259|105234|105236|105211|27
1727700710000|2024-09-30 12:51:50|105236|105211|105237.6|105212.6|105237.6|105212.6|105233.3|105208.3|16
1727700720000|2024-09-30 12:52:00|105239.8|105214.8|105260.5|105235.5|105260.5|105235.5|105239.3|105214.3|29
1727700730000|2024-09-30 12:52:10|105260.6|105235.6|105255.8|105230.8|105260.6|105235.6|105250.2|105225.2|37
1727700740000|2024-09-30 12:52:20|105255.6|105230.6|105249|105224|105255.6|105230.6|105249|105224|24
1727700750000|2024-09-30 12:52:30|105249.1|105224.1|105248.6|105223.6|105250.6|105225.6|105248.6|105223.6|23
1727700760000|2024-09-30 12:52:40|105248.8|105223.8|105254.1|105229.1|105257.4|105232.4|105248.1|105223.1|30
1727700770000|2024-09-30 12:52:50|105253.8|105228.8|105255.9|105230.9|105255.9|105230.9|105253.4|105228.4|12
1727700780000|2024-09-30 12:53:00|105255.5|105230.5|105253.5|105228.5|105255.7|105230.7|105253.5|105228.5|10
1727700790000|2024-09-30 12:53:10|105253.3|105228.3|105254|105229|105255.5|105230.5|105253.2|105228.2|12
1727700800000|2024-09-30 12:53:20|105253.8|105228.8|105246|105221|105253.8|105228.8|105243.7|105218.7|23
1727700810000|2024-09-30 12:53:30|105245.6|105220.6|105247|105222|105248.4|105223.4|105242.6|105217.6|38
1727700820000|2024-09-30 12:53:40|105246.9|105221.9|105240.8|105215.8|105246.9|105221.9|105240.8|105215.8|28
1727700830000|2024-09-30 12:53:50|105241|105216|105228.6|105203.6|105242.2|105217.2|105228|105203|34
1727700840000|2024-09-30 12:54:00|105228.7|105203.7|105230.3|105205.3|105230.3|105205.3|105227.4|105202.4|22
1727700850000|2024-09-30 12:54:10|105230.6|105205.6|105231.1|105206.1|105232.2|105207.2|105226.5|105201.5|27
1727700860000|2024-09-30 12:54:20|105231|105206|105239.6|105214.6|105240.5|105215.5|105230.5|105205.5|33
1727700870000|2024-09-30 12:54:30|105239.5|105214.5|105243.6|105218.6|105244.8|105219.8|105238.5|105213.5|21
1727700880000|2024-09-30 12:54:40|105243.9|105218.9|105243.7|105218.7|105245.2|105220.2|105243.5|105218.5|18
1727700890000|2024-09-30 12:54:50|105243.6|105218.6|105239.4|105214.4|105243.6|105218.6|105234.8|105209.8|17
1727700900000|2024-09-30 12:55:00|105239.6|105214.6|105216.2|105191.2|105239.6|105214.6|105215.9|105190.9|23
1727700910000|2024-09-30 12:55:10|105220.6|105195.6|105206.2|105181.2|105220.6|105195.6|105206.2|105181.2|28
1727700920000|2024-09-30 12:55:20|105205.5|105180.5|105207.1|105182.1|105207.4|105182.4|105203.7|105178.7|19
1727700930000|2024-09-30 12:55:30|105206.9|105181.9|105208.7|105183.7|105208.7|105183.7|105206.4|105181.4|28
1727700940000|2024-09-30 12:55:40|105210.1|105185.1|105208.7|105183.7|105210.7|105185.7|105207.9|105182.9|22
1727700950000|2024-09-30 12:55:50|105208.8|105183.8|105198.9|105173.9|105211.1|105186.1|105198.9|105173.9|30
1727700960000|2024-09-30 12:56:00|105199.2|105174.2|105187.4|105162.4|105199.2|105174.2|105185.6|105160.6|18
1727700970000|2024-09-30 12:56:10|105187.5|105162.5|105191.9|105166.9|105192.2|105167.2|105186.4|105161.4|21
1727700980000|2024-09-30 12:56:20|105192|105167|105197.3|105172.3|105197.3|105172.3|105191.5|105166.5|13
1727700990000|2024-09-30 12:56:30|105197.7|105172.7|105205.9|105180.9|105210.7|105185.7|105197.2|105172.2|29
1727701000000|2024-09-30 12:56:40|105205.8|105180.8|105191.8|105166.8|105205.8|105180.8|105187.3|105162.3|29
1727701010000|2024-09-30 12:56:50|105192.1|105167.1|105178.1|105153.1|105192.5|105167.5|105178.1|105153.1|26
1727701020000|2024-09-30 12:57:00|105177.8|105152.8|105172.4|105147.4|105177.8|105152.8|105171.2|105146.2|22
1727701030000|2024-09-30 12:57:10|105172.3|105147.3|105190.5|105165.5|105191.1|105166.1|105172.3|105147.3|38
1727701040000|2024-09-30 12:57:20|105190.2|105165.2|105190.2|105165.2|105190.4|105165.4|105189.4|105164.4|19
1727701050000|2024-09-30 12:57:30|105189.9|105164.9|105173.1|105148.1|105189.9|105164.9|105172.5|105147.5|39
1727701060000|2024-09-30 12:57:40|105173|105148|105175.4|105150.4|105177.3|105152.3|105172.8|105147.8|27
1727701070000|2024-09-30 12:57:50|105175.1|105150.1|105171.3|105146.3|105175.1|105150.1|105171.3|105146.3|23
1727701080000|2024-09-30 12:58:00|105171.4|105146.4|105173.8|105148.8|105179.2|105154.2|105170.3|105145.3|27
1727701090000|2024-09-30 12:58:10|105173.7|105148.7|105170.7|105145.7|105174.6|105149.6|105164.6|105139.6|28
1727701100000|2024-09-30 12:58:20|105170.4|105145.4|105171.7|105146.7|105175.8|105150.8|105165.3|105140.3|30
1727701110000|2024-09-30 12:58:30|105171.4|105146.4|105167.1|105142.1|105171.4|105146.4|105167.1|105142.1|49
1727701120000|2024-09-30 12:58:40|105167.4|105142.4|105166.7|105141.7|105167.4|105142.4|105162.1|105137.1|27
1727701130000|2024-09-30 12:58:50|105167.3|105142.3|105170.6|105145.6|105170.6|105145.6|105167.3|105142.3|17
1727701140000|2024-09-30 12:59:00|105171|105146|105180.2|105155.2|105182|105157|105169.9|105144.9|39
1727701150000|2024-09-30 12:59:10|105180.3|105155.3|105189.4|105164.4|105202.9|105177.9|105180.3|105155.3|36
1727701160000|2024-09-30 12:59:20|105189.5|105164.5|105183.6|105158.6|105190.2|105165.2|105183.2|105158.2|18
1727701170000|2024-09-30 12:59:30|105183.9|105158.9|105183.3|105158.3|105185.2|105160.2|105181.9|105156.9|21
1727701180000|2024-09-30 12:59:40|105183.5|105158.5|105195.9|105170.9|105198.1|105173.1|105183.5|105158.5|40
1727701190000|2024-09-30 12:59:50|105195.3|105170.3|105186.7|105161.7|105195.6|105170.6|105185.9|105160.9|46
1727701200000|2024-09-30 13:00:00|105186.8|105161.8|105196.8|105171.8|105196.8|105171.8|105186.3|105161.3|39
1727701210000|2024-09-30 13:00:10|105197|105172|105212.4|105187.4|105218|105193|105197|105172|49
1727701220000|2024-09-30 13:00:20|105212.6|105187.6|105219.8|105194.8|105228.5|105203.5|105212.3|105187.3|40
1727701230000|2024-09-30 13:00:30|105220.1|105195.1|105218.7|105193.7|105220.1|105195.1|105215.3|105190.3|35
1727701240000|2024-09-30 13:00:40|105218.3|105193.3|105208.3|105183.3|105218.7|105193.7|105207|105182|40
1727701250000|2024-09-30 13:00:50|105208.2|105183.2|105206.7|105181.7|105212.8|105187.8|105204.8|105179.8|19
1727701260000|2024-09-30 13:01:00|105207.1|105182.1|105201.2|105176.2|105212.7|105187.7|105197|105172|42
1727701270000|2024-09-30 13:01:10|105201.1|105176.1|105197.1|105172.1|105204.1|105179.1|105197.1|105172.1|29
1727701280000|2024-09-30 13:01:20|105197.2|105172.2|105193.6|105168.6|105197.2|105172.2|105190.7|105165.7|17
1727701290000|2024-09-30 13:01:30|105193.8|105168.8|105193|105168|105195.2|105170.2|105191.2|105166.2|23
1727701300000|2024-09-30 13:01:40|105192.9|105167.9|105187.8|105162.8|105192.9|105167.9|105187.6|105162.6|27
1727701310000|2024-09-30 13:01:50|105187.6|105162.6|105184.7|105159.7|105188.3|105163.3|105184.7|105159.7|13
1727701320000|2024-09-30 13:02:00|105185.8|105160.8|105192.8|105167.8|105193|105168|105184.6|105159.6|36
1727701330000|2024-09-30 13:02:10|105190.8|105165.8|105202.4|105177.4|105208.6|105183.6|105190.8|105165.8|39
1727701340000|2024-09-30 13:02:20|105202.8|105177.8|105215|105190|105215.1|105190.1|105202.8|105177.8|27
1727701350000|2024-09-30 13:02:30|105214.4|105189.4|105203.5|105178.5|105216.5|105191.5|105196.3|105171.3|38
1727701360000|2024-09-30 13:02:40|105202.5|105177.5|105219|105194|105223.6|105198.6|105186.9|105161.9|69
1727701370000|2024-09-30 13:02:50|105218.8|105193.8|105234.5|105209.5|105235.3|105210.3|105216.7|105191.7|62
1727701380000|2024-09-30 13:03:00|105235.6|105210.6|105236.7|105211.7|105245.6|105220.6|105234.7|105209.7|65
1727701390000|2024-09-30 13:03:10|105233.6|105208.6|105240.3|105215.3|105245.3|105220.3|105224.2|105199.2|57
1727701400000|2024-09-30 13:03:20|105241.7|105216.7|105232.3|105207.3|105241.8|105216.8|105230.3|105205.3|57
1727701410000|2024-09-30 13:03:30|105231.9|105206.9|105217.2|105192.2|105231.9|105206.9|105204.9|105179.9|62
1727701420000|2024-09-30 13:03:40|105216.9|105191.9|105204.2|105179.2|105217.5|105192.5|105198.8|105173.8|49
1727701430000|2024-09-30 13:03:50|105204.8|105179.8|105204.2|105179.2|105210.6|105185.6|105192.2|105167.2|60
1727701440000|2024-09-30 13:04:00|105205.1|105180.1|105213.1|105188.1|105214.5|105189.5|105205.1|105180.1|46
1727701450000|2024-09-30 13:04:10|105212.8|105187.8|105218.7|105193.7|105218.7|105193.7|105204.7|105179.7|48
1727701460000|2024-09-30 13:04:20|105224.6|105199.6|105224|105199|105225.7|105200.7|105222.8|105197.8|32
1727701470000|2024-09-30 13:04:30|105223.9|105198.9|105222.8|105197.8|105224.3|105199.3|105221.3|105196.3|30
1727701480000|2024-09-30 13:04:40|105222.5|105197.5|105208.9|105183.9|105223.4|105198.4|105208.9|105183.9|28
1727701490000|2024-09-30 13:04:50|105208.7|105183.7|105212.1|105187.1|105214.2|105189.2|105208.7|105183.7|31
1727701500000|2024-09-30 13:05:00|105211.5|105186.5|105177.3|105152.3|105211.7|105186.7|105175.5|105137|46
1727701510000|2024-09-30 13:05:10|105177.5|105152.5|105172.8|105147.8|105177.7|105152.7|105172|105147|44
1727701520000|2024-09-30 13:05:20|105173|105148|105182.1|105157.1|105182.4|105157.4|105170.2|105145.2|37
1727701530000|2024-09-30 13:05:30|105182.4|105157.4|105199.8|105174.8|105199.8|105174.8|105182.4|105157.4|43
1727701540000|2024-09-30 13:05:40|105200.1|105175.1|105226.1|105201.1|105230.9|105205.9|105200.1|105175.1|40
1727701550000|2024-09-30 13:05:50|105225.9|105200.9|105239.6|105214.6|105239.6|105214.6|105224.4|105199.4|41
1727701560000|2024-09-30 13:06:00|105239.4|105214.4|105227|105202|105239.4|105214.4|105225.5|105200.5|26
1727701570000|2024-09-30 13:06:10|105225.6|105200.6|105220.8|105195.8|105225.6|105200.6|105215.4|105190.4|21
1727701580000|2024-09-30 13:06:20|105221.9|105196.9|105236.1|105186.1|105241.8|105198.4|105220.7|105185.4|27
1727701590000|2024-09-30 13:06:30|105235|105185|105237.1|105187.1|105237.5|105187.5|105231.7|105181.7|28
1727701600000|2024-09-30 13:06:40|105237.2|105187.2|105237.1|105187.1|105237.4|105187.4|105233.7|105183.7|15
1727701610000|2024-09-30 13:06:50|105237.7|105187.7|105237.1|105187.1|105237.7|105187.7|105232.8|105182.8|23
1727701620000|2024-09-30 13:07:00|105236.4|105186.4|105246.5|105196.5|105246.5|105196.5|105232|105182|22
1727701630000|2024-09-30 13:07:10|105246.7|105196.7|105231.3|105206.3|105246.8|105212.7|105227.2|105195.9|33
1727701640000|2024-09-30 13:07:20|105231.9|105206.9|105228.5|105203.5|105234.9|105209.9|105228.3|105203.3|36
1727701650000|2024-09-30 13:07:30|105229.7|105204.7|105242.7|105217.7|105244|105219|105227.9|105202.9|47
1727701660000|2024-09-30 13:07:40|105242.4|105217.4|105248.8|105223.8|105248.9|105223.9|105240.2|105215.2|31
1727701670000|2024-09-30 13:07:50|105249.1|105224.1|105256.3|105231.3|105267.8|105242.8|105248.8|105223.8|54
1727701680000|2024-09-30 13:08:00|105256.7|105231.7|105245|105220|105259.3|105234.3|105244.1|105219.1|27
1727701690000|2024-09-30 13:08:10|105244.7|105219.7|105255.8|105230.8|105256.8|105231.8|105242.8|105217.8|29
1727701700000|2024-09-30 13:08:20|105256.8|105231.8|105253.2|105228.2|105259.2|105234.2|105252.3|105227.3|22
1727701710000|2024-09-30 13:08:30|105253|105228|105260.2|105235.2|105261.7|105236.7|105249|105224|29
1727701720000|2024-09-30 13:08:40|105260.6|105235.6|105267.6|105242.6|105272.6|105247.6|105260.1|105235.1|22
1727701730000|2024-09-30 13:08:50|105267.1|105242.1|105285.1|105260.1|105288.5|105263.5|105267.1|105242.1|29
1727701740000|2024-09-30 13:09:00|105289.5|105264.5|105305.4|105280.4|105309.2|105284.2|105289.5|105264.5|34
1727701750000|2024-09-30 13:09:10|105306|105281|105313.8|105288.8|105313.8|105288.8|105298.6|105273.6|38
1727701760000|2024-09-30 13:09:20|105318.2|105293.2|105312.2|105287.2|105319.3|105294.3|105311.7|105286.7|37
1727701770000|2024-09-30 13:09:30|105311.7|105286.7|105306.8|105281.8|105311.7|105286.7|105301.3|105276.3|28
1727701780000|2024-09-30 13:09:40|105307.1|105282.1|105307.8|105282.8|105310.2|105285.2|105306.1|105281.1|16
1727701790000|2024-09-30 13:09:50|105307.5|105282.5|105316.6|105291.6|105318.1|105293.1|105304.7|105279.7|38
1727701800000|2024-09-30 13:10:00|105316.5|105291.5|105326.1|105301.1|105329.8|105304.8|105313.3|105288.3|27
1727701810000|2024-09-30 13:10:10|105326.3|105301.3|105321.9|105296.9|105336.6|105311.6|105321.9|105296.9|31
1727701820000|2024-09-30 13:10:20|105322|105297|105310.8|105285.8|105322|105297|105310.2|105285.2|32
1727701830000|2024-09-30 13:10:30|105311|105286|105321.5|105296.5|105322|105297|105311|105286|25
1727701840000|2024-09-30 13:10:40|105318.6|105293.6|105319.5|105294.5|105320|105295|105316.8|105291.8|21
1727701850000|2024-09-30 13:10:50|105319.9|105294.9|105309.3|105284.3|105319.9|105294.9|105304.7|105279.7|25
1727701860000|2024-09-30 13:11:00|105309.5|105284.5|105340.3|105315.3|105343.7|105318.7|105309.5|105284.5|46
1727701870000|2024-09-30 13:11:10|105340|105315|105348|105323|105350|105325|105339.8|105314.8|36
1727701880000|2024-09-30 13:11:20|105349.5|105324.5|105338.9|105313.9|105359.8|105334.8|105337|105312|40
1727701890000|2024-09-30 13:11:30|105339.1|105314.1|105340|105315|105340.5|105315.5|105337.5|105312.5|30
1727701900000|2024-09-30 13:11:40|105339.7|105314.7|105310.4|105285.4|105339.8|105314.8|105310.4|105285.4|46
1727701910000|2024-09-30 13:11:50|105310.1|105285.1|105313.2|105288.2|105317.6|105292.6|105310.1|105285.1|33
1727701920000|2024-09-30 13:12:00|105312.3|105287.3|105297.8|105272.8|105312.3|105287.3|105295.1|105270.1|48
1727701930000|2024-09-30 13:12:10|105297.7|105272.7|105298.8|105273.8|105299.5|105274.5|105295.7|105270.7|28
1727701940000|2024-09-30 13:12:20|105298.5|105273.5|105277.6|105252.6|105298.5|105273.5|105277.6|105252.6|44
1727701950000|2024-09-30 13:12:30|105276.9|105251.9|105268.2|105243.2|105276.9|105251.9|105267.6|105242.6|42
1727701960000|2024-09-30 13:12:40|105268.4|105243.4|105270.7|105245.7|105273.7|105248.7|105266.4|105241.4|37
1727701970000|2024-09-30 13:12:50|105271.1|105246.1|105265.6|105240.6|105275.8|105250.8|105263.5|105238.5|42
1727701980000|2024-09-30 13:13:00|105265.7|105240.7|105275.4|105225.4|105279|105240.7|105261.8|105220.6|37
1727701990000|2024-09-30 13:13:10|105275.2|105225.2|105284.1|105234.1|105286.9|105236.9|105272.2|105222.2|29
1727702000000|2024-09-30 13:13:20|105283.9|105233.9|105287.8|105237.8|105296.7|105246.7|105283.9|105233.9|29
1727702010000|2024-09-30 13:13:30|105287.1|105237.1|105280.6|105230.6|105287.1|105237.1|105274|105224|36
1727702020000|2024-09-30 13:13:40|105280.4|105230.4|105279.2|105229.2|105282|105232|105274.3|105224.3|34
1727702030000|2024-09-30 13:13:50|105278.8|105228.8|105274.9|105224.9|105278.9|105228.9|105273.4|105223.4|44
1727702040000|2024-09-30 13:14:00|105275|105225|105277.3|105227.3|105282.4|105232.4|105275|105225|40
1727702050000|2024-09-30 13:14:10|105276.9|105226.9|105270.6|105220.6|105276.9|105226.9|105270.6|105220.6|35
1727702060000|2024-09-30 13:14:20|105270.8|105220.8|105228|105203|105270.8|105220.8|105220.5|105195.5|39
1727702070000|2024-09-30 13:14:30|105228.2|105203.2|105217.7|105192.7|105230.6|105205.6|105217.3|105192.3|33
1727702080000|2024-09-30 13:14:40|105217.9|105192.9|105209.2|105184.2|105217.9|105192.9|105208.9|105183.9|32
1727702090000|2024-09-30 13:14:50|105209.4|105184.4|105213.9|105188.9|105217.7|105192.7|105207.8|105182.8|25
1727702100000|2024-09-30 13:15:00|105214.8|105189.8|105216.2|105191.2|105224.4|105199.4|105214.4|105189.4|35
1727702110000|2024-09-30 13:15:10|105216.3|105191.3|105219.5|105194.5|105220.3|105195.3|105216.3|105191.3|31
1727702120000|2024-09-30 13:15:20|105219.8|105194.8|105215.6|105190.6|105223.2|105198.2|105214.6|105189.6|31
1727702130000|2024-09-30 13:15:30|105216|105191|105203.8|105178.8|105216|105191|105203.8|105178.8|22
1727702140000|2024-09-30 13:15:40|105203.5|105178.5|105197.2|105172.2|105204.4|105179.4|105192.1|105167.1|30
1727702150000|2024-09-30 13:15:50|105197.1|105172.1|105184.4|105159.4|105197.1|105172.1|105184.2|105159.2|33
1727702160000|2024-09-30 13:16:00|105184.3|105159.3|105184.6|105159.6|105188.6|105163.6|105181.5|105156.5|38
1727702170000|2024-09-30 13:16:10|105185.4|105160.4|105174.1|105149.1|105185.4|105160.4|105173.9|105148.9|24
1727702180000|2024-09-30 13:16:20|105173.7|105148.7|105178.8|105153.8|105180.2|105155.2|105173.7|105148.7|28
1727702190000|2024-09-30 13:16:30|105179.1|105154.1|105166.8|105141.8|105179.1|105154.1|105159.4|105134.4|45
1727702200000|2024-09-30 13:16:40|105166.9|105141.9|105170.2|105145.2|105171.4|105146.4|105166.5|105141.5|23
1727702210000|2024-09-30 13:16:50|105169.7|105144.7|105171|105146|105173.1|105148.1|105169.2|105144.2|16
1727702220000|2024-09-30 13:17:00|105170.8|105145.8|105181.9|105156.9|105183.9|105158.9|105167.7|105142.7|41
1727702230000|2024-09-30 13:17:10|105182|105157|105186.1|105161.1|105186.4|105161.4|105179.1|105154.1|41
1727702240000|2024-09-30 13:17:20|105185.8|105160.8|105184.7|105159.7|105186.1|105161.1|105183.7|105158.7|14
1727702250000|2024-09-30 13:17:30|105184.3|105159.3|105190.4|105165.4|105190.7|105165.7|105182.1|105157.1|26
1727702260000|2024-09-30 13:17:40|105190|105165|105186.6|105161.6|105190|105165|105183.8|105158.8|15
1727702270000|2024-09-30 13:17:50|105186.5|105161.5|105196.5|105171.5|105201.5|105176.5|105186.5|105161.5|18
1727702280000|2024-09-30 13:18:00|105196.8|105171.8|105213.4|105188.4|105215.2|105190.2|105195.2|105170.2|36
1727702290000|2024-09-30 13:18:10|105210.8|105185.8|105200.8|105175.8|105210.8|105185.8|105200.8|105175.8|39
1727702300000|2024-09-30 13:18:20|105200.6|105175.6|105202.3|105177.3|105205.9|105180.9|105193.7|105168.7|33
1727702310000|2024-09-30 13:18:30|105205.3|105180.3|105201.2|105176.2|105208.5|105183.5|105201.2|105176.2|24
1727702320000|2024-09-30 13:18:40|105201|105176|105172.1|105147.1|105201|105176|105169.8|105144.8|34
1727702330000|2024-09-30 13:18:50|105171.7|105146.7|105171|105146|105173.1|105148.1|105167.9|105142.9|29
1727702340000|2024-09-30 13:19:00|105171.1|105146.1|105170.1|105145.1|105175.3|105150.3|105170.1|105145.1|27
1727702350000|2024-09-30 13:19:10|105169.6|105144.6|105175.8|105150.8|105177.3|105152.3|105168.7|105143.7|30
1727702360000|2024-09-30 13:19:20|105176.1|105151.1|105176.2|105151.2|105178.7|105153.7|105175.9|105150.9|21
1727702370000|2024-09-30 13:19:30|105176|105151|105169.8|105144.8|105176|105151|105169.8|105144.8|21
1727702380000|2024-09-30 13:19:40|105169.6|105144.6|105161.5|105136.5|105174.4|105149.4|105161|105136|30
1727702390000|2024-09-30 13:19:50|105161.8|105136.8|105180|105155|105180.1|105155.1|105160.9|105135.9|31
1727702400000|2024-09-30 13:20:00|105179.4|105154.4|105166.2|105141.2|105193.9|105168.9|105164.2|105139.2|39
1727702410000|2024-09-30 13:20:10|105166.3|105141.3|105164.8|105139.8|105170.4|105145.4|105164.3|105139.3|21
1727702420000|2024-09-30 13:20:20|105165|105140|105172.1|105147.1|105178|105153|105163.2|105138.2|33
1727702430000|2024-09-30 13:20:30|105172.3|105147.3|105179|105154|105180.7|105155.7|105172.3|105147.3|40
1727702440000|2024-09-30 13:20:40|105179.1|105154.1|105199.7|105174.7|105199.7|105174.7|105175|105150|44
1727702450000|2024-09-30 13:20:50|105203.3|105178.3|105214.9|105189.9|105217|105192|105203.1|105178.1|39
1727702460000|2024-09-30 13:21:00|105215.1|105190.1|105184.1|105159.1|105215.3|105190.3|105183.3|105158.3|48
1727702470000|2024-09-30 13:21:10|105184.7|105159.7|105182.6|105157.6|105185.1|105160.1|105177.7|105152.7|31
1727702480000|2024-09-30 13:21:20|105188.9|105163.9|105177|105152|105191.1|105166.1|105175.4|105150.4|36
1727702490000|2024-09-30 13:21:30|105176.8|105151.8|105166.2|105141.2|105176.8|105151.8|105166.1|105141.1|42
1727702500000|2024-09-30 13:21:40|105165.9|105140.9|105169.8|105144.8|105169.8|105144.8|105165.3|105140.3|22
1727702510000|2024-09-30 13:21:50|105170.1|105145.1|105165.8|105140.8|105170.8|105145.8|105165.5|105140.5|25
1727702520000|2024-09-30 13:22:00|105165.6|105140.6|105163|105138|105165.6|105140.6|105151|105126|42
1727702530000|2024-09-30 13:22:10|105162.7|105137.7|105168.5|105143.5|105168.5|105143.5|105159.1|105134.1|28
1727702540000|2024-09-30 13:22:20|105167.5|105142.5|105157.8|105132.8|105171.2|105146.2|105157.8|105132.8|42
1727702550000|2024-09-30 13:22:30|105157.5|105132.5|105162.1|105137.1|105162.2|105137.2|105157.5|105132.5|24
1727702560000|2024-09-30 13:22:40|105161.9|105136.9|105176.2|105151.2|105177.2|105152.2|105161.1|105136.1|33
1727702570000|2024-09-30 13:22:50|105176.8|105151.8|105165.2|105140.2|105177.1|105152.1|105165.2|105140.2|37
1727702580000|2024-09-30 13:23:00|105166.5|105141.5|105161.5|105136.5|105166.5|105141.5|105160.1|105135.1|31
1727702590000|2024-09-30 13:23:10|105161.6|105136.6|105158.3|105133.3|105164.7|105139.7|105158|105133|33
1727702600000|2024-09-30 13:23:20|105158.1|105133.1|105158.2|105133.2|105158.4|105133.4|105157.8|105132.8|12
1727702610000|2024-09-30 13:23:30|105158.1|105133.1|105172.2|105147.2|105173.3|105148.3|105158|105133|29
1727702620000|2024-09-30 13:23:40|105172.8|105147.8|105170.2|105145.2|105172.9|105147.9|105165.9|105140.9|27
1727702630000|2024-09-30 13:23:50|105169.9|105144.9|105171.7|105146.7|105173.2|105148.2|105168.2|105143.2|25
1727702640000|2024-09-30 13:24:00|105171.5|105146.5|105168.4|105143.4|105171.7|105146.7|105167.5|105142.5|14
1727702650000|2024-09-30 13:24:10|105166.1|105141.1|105167.3|105142.3|105169.1|105144.1|105165.7|105140.7|19
1727702660000|2024-09-30 13:24:20|105163.9|105138.9|105152.9|105127.9|105164.5|105139.5|105151.9|105126.9|40
1727702670000|2024-09-30 13:24:30|105153|105128|105147.6|105122.6|105153.9|105128.9|105146.9|105121.9|26
1727702680000|2024-09-30 13:24:40|105147.9|105122.9|105154.2|105129.2|105158|105133|105147.9|105122.9|26
1727702690000|2024-09-30 13:24:50|105154.3|105129.3|105157.9|105132.9|105157.9|105132.9|105149.2|105124.2|30
1727702700000|2024-09-30 13:25:00|105157.6|105132.6|105157.5|105132.5|105157.8|105132.8|105151.6|105126.6|36
1727702710000|2024-09-30 13:25:10|105157.6|105132.6|105154.5|105129.5|105157.6|105132.6|105153.6|105128.6|30
1727702720000|2024-09-30 13:25:20|105154.6|105129.6|105163.6|105138.6|105163.9|105138.9|105154.6|105129.6|35
1727702730000|2024-09-30 13:25:30|105163.4|105138.4|105164|105139|105165|105140|105161.4|105136.4|26
1727702740000|2024-09-30 13:25:40|105164.1|105139.1|105168.7|105143.7|105175.7|105150.7|105164.1|105139.1|38
1727702750000|2024-09-30 13:25:50|105169|105144|105175.3|105150.3|105175.6|105150.6|105164.4|105139.4|30
1727702760000|2024-09-30 13:26:00|105174.5|105149.5|105183.5|105158.5|105184|105159|105174.1|105149.1|18
1727702770000|2024-09-30 13:26:10|105183.4|105158.4|105179.8|105154.8|105183.4|105158.4|105179.3|105154.3|16
1727702780000|2024-09-30 13:26:20|105179.9|105154.9|105179.7|105154.7|105179.9|105154.9|105177.9|105152.9|9
1727702790000|2024-09-30 13:26:30|105179.8|105154.8|105187.8|105162.8|105188.2|105163.2|105179.2|105154.2|21
1727702800000|2024-09-30 13:26:40|105188.1|105163.1|105193.8|105168.8|105203.4|105178.4|105187.8|105162.8|35
1727702810000|2024-09-30 13:26:50|105193.5|105168.5|105195.4|105170.4|105195.4|105170.4|105192.2|105167.2|24
1727702820000|2024-09-30 13:27:00|105195.6|105170.6|105185.2|105160.2|105196.6|105171.6|105176.7|105151.7|24
1727702830000|2024-09-30 13:27:10|105185|105160|105183.4|105158.4|105192|105167|105182.5|105157.5|26
1727702840000|2024-09-30 13:27:20|105183.2|105158.2|105175.8|105150.8|105183.2|105158.2|105175.1|105150.1|22
1727702850000|2024-09-30 13:27:30|105175.7|105150.7|105179.1|105154.1|105179.5|105154.5|105175.5|105150.5|22
1727702860000|2024-09-30 13:27:40|105179|105154|105174.5|105149.5|105182.8|105157.8|105174.4|105149.4|42
1727702870000|2024-09-30 13:27:50|105173.7|105148.7|105173.2|105148.2|105179.4|105154.4|105172.2|105147.2|40
1727702880000|2024-09-30 13:28:00|105173.4|105148.4|105156.4|105131.4|105176.8|105151.8|105153.5|105128.5|36
1727702890000|2024-09-30 13:28:10|105156.2|105131.2|105149.9|105124.9|105158|105133|105146.2|105121.2|38
1727702900000|2024-09-30 13:28:20|105150.4|105125.4|105141.9|105116.9|105151.8|105126.8|105140.7|105115.7|34
1727702910000|2024-09-30 13:28:30|105141.8|105116.8|105161.2|105136.2|105161.2|105136.2|105141.8|105116.8|37
1727702920000|2024-09-30 13:28:40|105160.6|105135.6|105164.8|105139.8|105171.5|105146.5|105160|105135|44
1727702930000|2024-09-30 13:28:50|105165|105140|105168.4|105143.4|105171.7|105146.7|105161|105136|37
1727702940000|2024-09-30 13:29:00|105168.2|105143.2|105166.8|105141.8|105168.4|105143.4|105166.6|105141.6|21
1727702950000|2024-09-30 13:29:10|105167.2|105142.2|105171.4|105146.4|105171.8|105146.8|105165.3|105140.3|25
1727702960000|2024-09-30 13:29:20|105170|105145|105170.4|105145.4|105172|105147|105167.3|105142.3|47
1727702970000|2024-09-30 13:29:30|105172.7|105147.7|105166.5|105141.5|105172.7|105147.7|105162.9|105137.9|35
1727702980000|2024-09-30 13:29:40|105166.7|105141.7|105168|105143|105169.5|105144.5|105162.2|105137.2|40
1727702990000|2024-09-30 13:29:50|105167.8|105142.8|105187.1|105162.1|105187.1|105162.1|105166.5|105141.5|33
1727703000000|2024-09-30 13:30:00|105186.8|105161.8|105184.4|105159.4|105186.9|105161.9|105177.4|105152.4|34
1727703010000|2024-09-30 13:30:10|105184.7|105159.7|105183.6|105158.6|105188|105163|105182.1|105157.1|23
1727703020000|2024-09-30 13:30:20|105183.3|105158.3|105175.9|105150.9|105184.7|105159.7|105174.7|105149.7|32
1727703030000|2024-09-30 13:30:30|105175.7|105150.7|105177.6|105152.6|105182.1|105157.1|105174.5|105149.5|33
1727703040000|2024-09-30 13:30:40|105177.8|105152.8|105203.7|105178.7|105203.9|105178.9|105174.7|105149.7|48
1727703050000|2024-09-30 13:30:50|105203.9|105178.9|105200.2|105175.2|105205|105180|105198|105173|23
1727703060000|2024-09-30 13:31:00|105200.5|105175.5|105207.1|105182.1|105207.8|105182.8|105193.3|105168.3|28
1727703070000|2024-09-30 13:31:10|105206.9|105181.9|105211.5|105186.5|105212.6|105187.6|105203.9|105178.9|27
1727703080000|2024-09-30 13:31:20|105211.8|105186.8|105214.3|105189.3|105214.5|105189.5|105210|105185|34
1727703090000|2024-09-30 13:31:30|105218|105193|105235|105210|105235.4|105210.4|105218|105193|38
1727703100000|2024-09-30 13:31:40|105234.9|105209.9|105233.7|105208.7|105234.9|105209.9|105233|105208|20
1727703110000|2024-09-30 13:31:50|105234|105209|105210.4|105185.4|105234.6|105209.6|105209.3|105184.3|42
1727703120000|2024-09-30 13:32:00|105210.1|105185.1|105210.1|105185.1|105210.9|105185.9|105208.7|105183.7|19
1727703130000|2024-09-30 13:32:10|105209.7|105184.7|105191.5|105166.5|105209.7|105184.7|105191.1|105166.1|37
1727703140000|2024-09-30 13:32:20|105191.1|105166.1|105214.9|105189.9|105216.5|105191.5|105186.4|105161.4|35
1727703150000|2024-09-30 13:32:30|105211.3|105186.3|105213.6|105188.6|105214.9|105189.9|105210.3|105185.3|32
1727703160000|2024-09-30 13:32:40|105213.7|105188.7|105223.4|105198.4|105231.9|105206.9|105210.9|105185.9|40
1727703170000|2024-09-30 13:32:50|105223.9|105198.9|105223.3|105198.3|105223.9|105198.9|105222.1|105197.1|21
1727703180000|2024-09-30 13:33:00|105223.5|105198.5|105250.5|105225.5|105252.5|105227.5|105218.9|105193.9|57
1727703190000|2024-09-30 13:33:10|105250|105225|105256.7|105231.7|105257.5|105232.5|105243.4|105218.4|41
1727703200000|2024-09-30 13:33:20|105256.4|105231.4|105237.4|105212.4|105258.6|105233.6|105237.4|105212.4|46
1727703210000|2024-09-30 13:33:30|105235.5|105210.5|105243.4|105218.4|105244.5|105219.5|105235.1|105210.1|38
1727703220000|2024-09-30 13:33:40|105243.7|105218.7|105242.9|105217.9|105253.2|105228.2|105241.7|105216.7|50
1727703230000|2024-09-30 13:33:50|105243.6|105218.6|105259.5|105234.5|105261|105236|105242.3|105217.3|51
1727703240000|2024-09-30 13:34:00|105259.9|105234.9|105245.9|105220.9|105266.1|105241.1|105245.9|105220.9|50
1727703250000|2024-09-30 13:34:10|105245.7|105220.7|105243.3|105218.3|105245.7|105220.7|105242.3|105217.3|35
1727703260000|2024-09-30 13:34:20|105241.4|105216.4|105220.8|105195.8|105241.4|105216.4|105220.4|105195.4|45
1727703270000|2024-09-30 13:34:30|105220.7|105195.7|105221.2|105196.2|105223.7|105198.7|105219.2|105194.2|37
1727703280000|2024-09-30 13:34:40|105221.9|105196.9|105235.5|105210.5|105235.5|105210.5|105221.8|105196.8|43
1727703290000|2024-09-30 13:34:50|105235.6|105210.6|105239.3|105214.3|105239.3|105214.3|105235.3|105210.3|35
1727703300000|2024-09-30 13:35:00|105238.5|105213.5|105239.2|105214.2|105245.8|105220.8|105236.5|105211.5|42
1727703310000|2024-09-30 13:35:10|105236.8|105211.8|105246.5|105221.5|105246.5|105221.5|105235.8|105210.8|35
1727703320000|2024-09-30 13:35:20|105247.1|105222.1|105255.7|105230.7|105255.7|105230.7|105245.4|105220.4|38
1727703330000|2024-09-30 13:35:30|105256.2|105231.2|105248.5|105223.5|105256.2|105231.2|105245.5|105220.5|33
1727703340000|2024-09-30 13:35:40|105248.8|105223.8|105265.1|105240.1|105265.1|105240.1|105248.8|105223.8|42
1727703350000|2024-09-30 13:35:50|105265.5|105240.5|105264.3|105239.3|105271.6|105246.6|105263.6|105238.6|39
1727703360000|2024-09-30 13:36:00|105265.1|105240.1|105253.6|105228.6|105268.5|105243.5|105252.7|105227.7|30
1727703370000|2024-09-30 13:36:10|105252.9|105227.9|105262.1|105237.1|105262.7|105237.7|105252.7|105227.7|26
1727703380000|2024-09-30 13:36:20|105261.6|105236.6|105260.5|105235.5|105262.7|105237.7|105258.2|105233.2|34
1727703390000|2024-09-30 13:36:30|105259.8|105234.8|105278.1|105253.1|105278.3|105253.3|105259.6|105234.6|51
1727703400000|2024-09-30 13:36:40|105277.8|105252.8|105279.5|105254.5|105280.3|105255.3|105277.6|105252.6|31
1727703410000|2024-09-30 13:36:50|105278|105253|105246.4|105221.4|105278|105253|105245.1|105220.1|40
1727703420000|2024-09-30 13:37:00|105246.1|105221.1|105220|105195|105246.4|105221.4|105220|105195|41
1727703430000|2024-09-30 13:37:10|105219.8|105194.8|105223.4|105198.4|105226.3|105201.3|105218.8|105193.8|50
1727703440000|2024-09-30 13:37:20|105223.1|105198.1|105241.4|105216.4|105242.8|105217.8|105223|105198|38
1727703450000|2024-09-30 13:37:30|105241.6|105216.6|105260.7|105235.7|105263.1|105238.1|105241.6|105216.6|50
1727703460000|2024-09-30 13:37:40|105260.1|105235.1|105240.7|105215.7|105264.8|105239.8|105240.7|105215.7|43
1727703470000|2024-09-30 13:37:50|105240.8|105215.8|105247.2|105222.2|105247.2|105222.2|105240.8|105215.8|40
1727703480000|2024-09-30 13:38:00|105249.5|105224.5|105242.2|105217.2|105249.5|105224.5|105242.2|105217.2|56
1727703490000|2024-09-30 13:38:10|105242.3|105217.3|105249.1|105224.1|105251.1|105226.1|105240.8|105215.8|33
1727703500000|2024-09-30 13:38:20|105249|105224|105247|105222|105250.5|105225.5|105247|105222|23
1727703510000|2024-09-30 13:38:30|105247.2|105222.2|105252.5|105227.5|105253|105228|105247.2|105222.2|23
1727703520000|2024-09-30 13:38:40|105252.4|105227.4|105284.2|105259.2|105289.6|105264.6|105252.4|105227.4|53
1727703530000|2024-09-30 13:38:50|105284.8|105259.8|105285.5|105260.5|105285.5|105260.5|105283.7|105258.7|17
1727703540000|2024-09-30 13:39:00|105285.4|105260.4|105286.5|105261.5|105286.7|105261.7|105282.6|105257.6|41
1727703550000|2024-09-30 13:39:10|105286.6|105261.6|105275.5|105250.5|105288.1|105263.1|105275.5|105250.5|43
1727703560000|2024-09-30 13:39:20|105275.9|105250.9|105274.8|105249.8|105277.1|105252.1|105271.7|105246.7|36
1727703570000|2024-09-30 13:39:30|105273.6|105248.6|105272.9|105247.9|105274|105249|105271.4|105246.4|29
1727703580000|2024-09-30 13:39:40|105273|105248|105275.1|105250.1|105279|105254|105268.3|105243.3|30
1727703590000|2024-09-30 13:39:50|105273.6|105248.6|105271.6|105246.6|105275.1|105250.1|105271.6|105246.6|16
1727703600000|2024-09-30 13:40:00|105269.9|105244.9|105280|105255|105280.4|105255.4|105269.8|105244.8|34
1727703610000|2024-09-30 13:40:10|105280.3|105255.3|105288.5|105263.5|105293|105268|105280.3|105255.3|28
1727703620000|2024-09-30 13:40:20|105288.6|105263.6|105291.2|105266.2|105291.5|105266.5|105287.7|105262.7|28
1727703630000|2024-09-30 13:40:30|105291.3|105266.3|105299.5|105249.5|105301.8|105269.1|105290.9|105249.5|29
1727703640000|2024-09-30 13:40:40|105299.2|105249.2|105301.2|105251.2|105301.2|105251.2|105295|105245|15
1727703650000|2024-09-30 13:40:50|105301.4|105251.4|105299.1|105274.1|105302|105275.1|105292.2|105250.4|23
1727703660000|2024-09-30 13:41:00|105301.1|105276.1|105298|105273|105302.3|105277.3|105298|105273|23
1727703670000|2024-09-30 13:41:10|105299|105274|105294.2|105269.2|105299|105274|105293.9|105268.9|26
1727703680000|2024-09-30 13:41:20|105294.6|105269.6|105289.3|105264.3|105294.9|105269.9|105288.2|105263.2|24
1727703690000|2024-09-30 13:41:30|105289.8|105264.8|105287.9|105262.9|105290.6|105265.6|105286.7|105261.7|29
1727703700000|2024-09-30 13:41:40|105287.7|105262.7|105289.9|105264.9|105291|105266|105286.3|105261.3|30
1727703710000|2024-09-30 13:41:50|105290|105265|105284.9|105259.9|105290.2|105265.2|105284.7|105259.7|20
1727703720000|2024-09-30 13:42:00|105286.5|105261.5|105278.6|105253.6|105286.5|105261.5|105278.6|105253.6|22
1727703730000|2024-09-30 13:42:10|105278.1|105253.1|105285|105260|105288.1|105263.1|105278.1|105253.1|32
1727703740000|2024-09-30 13:42:20|105282.3|105257.3|105280.4|105255.4|105284.1|105259.1|105278.3|105253.3|22
1727703750000|2024-09-30 13:42:30|105282.7|105257.7|105291.5|105241.5|105294|105257.7|105282.6|105237.1|23
1727703760000|2024-09-30 13:42:40|105292|105242|105298.1|105248.1|105300.6|105250.6|105292|105242|16
1727703770000|2024-09-30 13:42:50|105295.9|105245.9|105299.5|105249.5|105299.5|105249.5|105295.9|105245.9|16
1727703780000|2024-09-30 13:43:00|105300.2|105250.2|105306.7|105256.7|105308.1|105258.1|105300.2|105250.2|26
1727703790000|2024-09-30 13:43:10|105306.1|105256.1|105281.6|105256.6|105306.1|105262|105281|105249|28
1727703800000|2024-09-30 13:43:20|105281.4|105256.4|105284|105259|105284|105259|105280.3|105255.3|27
1727703810000|2024-09-30 13:43:30|105284.1|105259.1|105277.9|105252.9|105286|105261|105277.2|105252.2|28
1727703820000|2024-09-30 13:43:40|105277.6|105252.6|105281.8|105256.8|105283.2|105258.2|105277.6|105252.6|24
1727703830000|2024-09-30 13:43:50|105282.1|105257.1|105286.7|105261.7|105286.7|105261.7|105279.2|105254.2|21
1727703840000|2024-09-30 13:44:00|105285.3|105260.3|105282.8|105257.8|105285.5|105260.5|105282.5|105257.5|21
1727703850000|2024-09-30 13:44:10|105282.7|105257.7|105282.4|105257.4|105282.7|105257.7|105279.1|105254.1|20
1727703860000|2024-09-30 13:44:20|105282.5|105257.5|105298.3|105273.3|105301.4|105276.4|105282.4|105257.4|32
1727703870000|2024-09-30 13:44:30|105297.7|105272.7|105297.8|105272.8|105300.3|105275.3|105297.7|105272.7|26
1727703880000|2024-09-30 13:44:40|105297.6|105272.6|105295.3|105270.3|105298.4|105273.4|105295|105270|22
1727703890000|2024-09-30 13:44:50|105304.5|105254.5|105300.9|105250.9|105304.5|105254.5|105298.2|105248.2|36
1727703900000|2024-09-30 13:45:00|105308.6|105258.6|105332.1|105282.1|105338.9|105288.9|105308.6|105258.6|52
1727703910000|2024-09-30 13:45:10|105331.8|105281.8|105307.3|105257.3|105333.3|105283.3|105307.3|105257.3|44
1727703920000|2024-09-30 13:45:20|105307.6|105257.6|105316.9|105266.9|105316.9|105266.9|105306.5|105256.5|21
1727703930000|2024-09-30 13:45:30|105316.3|105266.3|105318.5|105268.5|105318.7|105268.7|105312.9|105262.9|20
1727703940000|2024-09-30 13:45:40|105318.6|105268.6|105329.3|105279.3|105329.3|105279.3|105318.5|105268.5|17
1727703950000|2024-09-30 13:45:50|105329.2|105279.2|105329.7|105279.7|105331.9|105281.9|105327.4|105277.4|26
1727703960000|2024-09-30 13:46:00|105330.3|105280.3|105326.3|105276.3|105333.2|105283.2|105326.3|105276.3|36
1727703970000|2024-09-30 13:46:10|105326.1|105276.1|105309.1|105284.1|105326.1|105284.4|105308|105271.1|28
1727703980000|2024-09-30 13:46:20|105309.5|105284.5|105294.2|105269.2|105309.9|105284.9|105294.2|105269.2|39
1727703990000|2024-09-30 13:46:30|105293.8|105268.8|105300.9|105275.9|105300.9|105275.9|105293.8|105268.8|27
1727704000000|2024-09-30 13:46:40|105301.5|105276.5|105309.4|105284.4|105309.4|105284.4|105301.5|105276.5|24
1727704010000|2024-09-30 13:46:50|105311.3|105286.3|105318.1|105293.1|105318.4|105293.4|105311.3|105286.3|22
1727704020000|2024-09-30 13:47:00|105318|105293|105326.8|105301.8|105327.6|105302.6|105316|105291|36
1727704030000|2024-09-30 13:47:10|105326.7|105301.7|105332.9|105307.9|105333.8|105308.8|105321.6|105296.6|37
1727704040000|2024-09-30 13:47:20|105332.8|105307.8|105345.8|105320.8|105345.8|105320.8|105328.4|105303.4|26
1727704050000|2024-09-30 13:47:30|105345.2|105320.2|105345|105320|105347.5|105322.5|105342.9|105317.9|29
1727704060000|2024-09-30 13:47:40|105344.5|105319.5|105343.4|105318.4|105345|105320|105341.3|105316.3|45
1727704070000|2024-09-30 13:47:50|105342.7|105317.7|105337.7|105312.7|105343.2|105318.2|105336.9|105311.9|22
1727704080000|2024-09-30 13:48:00|105338.6|105313.6|105322.9|105297.9|105340|105315|105322.9|105297.9|22
1727704090000|2024-09-30 13:48:10|105323.8|105298.8|105342.4|105317.4|105344.9|105319.9|105322.4|105297.4|41
1727704100000|2024-09-30 13:48:20|105344.8|105319.8|105344.4|105319.4|105345.9|105320.9|105343.3|105318.3|36
1727704110000|2024-09-30 13:48:30|105344.1|105319.1|105327.1|105302.1|105344.1|105319.1|105327.1|105302.1|29
1727704120000|2024-09-30 13:48:40|105327.3|105302.3|105326.9|105301.9|105328.1|105303.1|105326.5|105301.5|27
1727704130000|2024-09-30 13:48:50|105327.3|105302.3|105318.1|105293.1|105327.9|105302.9|105316.5|105291.5|32
1727704140000|2024-09-30 13:49:00|105318.7|105293.7|105307.3|105282.3|105322.7|105297.7|105296.8|105271.8|50
1727704150000|2024-09-30 13:49:10|105307.2|105282.2|105285.8|105260.8|105307.5|105282.5|105285.8|105260.8|37
1727704160000|2024-09-30 13:49:20|105285.6|105260.6|105260.8|105235.8|105289.5|105264.5|105257|105232|41
1727704170000|2024-09-30 13:49:30|105259.9|105234.9|105260.5|105235.5|105261.2|105236.2|105258.3|105233.3|29
1727704180000|2024-09-30 13:49:40|105256.8|105231.8|105245.4|105220.4|105257|105232|105239.2|105214.2|55
1727704190000|2024-09-30 13:49:50|105245.9|105220.9|105246.1|105221.1|105246.1|105221.1|105237.2|105212.2|30
1727704200000|2024-09-30 13:50:00|105246.2|105221.2|105243|105218|105247.3|105222.3|105242.3|105217.3|40
1727704210000|2024-09-30 13:50:10|105243.1|105218.1|105257.2|105232.2|105265.4|105240.4|105242.3|105217.3|50
1727704220000|2024-09-30 13:50:20|105257|105232|105259.6|105234.6|105265.7|105240.7|105253.2|105228.2|49
1727704230000|2024-09-30 13:50:30|105260.5|105235.5|105252.7|105227.7|105260.8|105235.8|105248.6|105223.6|52
1727704240000|2024-09-30 13:50:40|105253|105228|105256.4|105231.4|105264|105239|105252.6|105227.6|32
1727704250000|2024-09-30 13:50:50|105256.8|105231.8|105260.6|105235.6|105262.5|105237.5|105255.9|105230.9|38
1727704260000|2024-09-30 13:51:00|105260.9|105235.9|105262.7|105237.7|105267.7|105242.7|105254.2|105229.2|51
1727704270000|2024-09-30 13:51:10|105263.6|105238.6|105280.5|105255.5|105280.5|105255.5|105262.5|105237.5|43
1727704280000|2024-09-30 13:51:20|105280.6|105255.6|105279.5|105254.5|105280.6|105255.6|105279.4|105254.4|25
1727704290000|2024-09-30 13:51:30|105279.3|105254.3|105277.9|105252.9|105280.1|105255.1|105275.2|105250.2|39
1727704300000|2024-09-30 13:51:40|105277.6|105252.6|105277.2|105252.2|105279|105254|105276.6|105251.6|26
1727704310000|2024-09-30 13:51:50|105277.1|105252.1|105281.5|105256.5|105281.7|105256.7|105269.8|105244.8|46
1727704320000|2024-09-30 13:52:00|105281.7|105256.7|105264.3|105239.3|105287|105262|105263.7|105238.7|57
1727704330000|2024-09-30 13:52:10|105264.4|105239.4|105277.3|105252.3|105279|105254|105260.4|105235.4|47
1727704340000|2024-09-30 13:52:20|105277.7|105252.7|105279.2|105254.2|105282.2|105257.2|105277|105252|47
1727704350000|2024-09-30 13:52:30|105278.8|105253.8|105274.4|105249.4|105279.9|105254.9|105270.2|105245.2|49
1727704360000|2024-09-30 13:52:40|105274.2|105249.2|105279.8|105254.8|105280.1|105255.1|105272.4|105247.4|49
1727704370000|2024-09-30 13:52:50|105279.5|105254.5|105250.6|105225.6|105279.5|105254.5|105248.9|105223.9|47
1727704380000|2024-09-30 13:53:00|105251.2|105226.2|105256.7|105231.7|105256.7|105231.7|105248.9|105223.9|38
1727704390000|2024-09-30 13:53:10|105257|105232|105256.8|105231.8|105260.6|105235.6|105256.2|105231.2|45
1727704400000|2024-09-30 13:53:20|105257.3|105232.3|105253.2|105228.2|105260.7|105235.7|105253.2|105228.2|36
1727704410000|2024-09-30 13:53:30|105253|105228|105255.9|105230.9|105255.9|105230.9|105246.5|105221.5|30
1727704420000|2024-09-30 13:53:40|105255.7|105230.7|105250.6|105225.6|105257.2|105232.2|105245.8|105220.8|35
1727704430000|2024-09-30 13:53:50|105251.1|105226.1|105262|105237|105262.1|105237.1|105247|105222|53
1727704440000|2024-09-30 13:54:00|105262.2|105237.2|105271.4|105246.4|105271.9|105246.9|105255.3|105230.3|44
1727704450000|2024-09-30 13:54:10|105271.9|105246.9|105271.9|105246.9|105276.4|105251.4|105271.9|105246.9|27
1727704460000|2024-09-30 13:54:20|105272.1|105247.1|105273.5|105248.5|105274|105249|105272.1|105247.1|16
1727704470000|2024-09-30 13:54:30|105273.4|105248.4|105323.2|105273.2|105324.1|105286.3|105273.4|105248.4|45
1727704480000|2024-09-30 13:54:40|105323.6|105273.6|105302|105277|105323.7|105287.8|105302|105272|33
1727704490000|2024-09-30 13:54:50|105301.2|105276.2|105300.2|105275.2|105301.2|105276.2|105298.9|105273.9|12
1727704500000|2024-09-30 13:55:00|105297.1|105272.1|105309.1|105284.1|105309.1|105284.1|105296.8|105271.8|35
1727704510000|2024-09-30 13:55:10|105309.3|105284.3|105308|105283|105311.9|105286.9|105306.7|105281.7|27
1727704520000|2024-09-30 13:55:20|105309|105284|105308.7|105283.7|105311.4|105286.4|105303.9|105278.9|42
1727704530000|2024-09-30 13:55:30|105309.7|105284.7|105313.9|105288.9|105315.3|105290.3|105308.5|105283.5|43
1727704540000|2024-09-30 13:55:40|105313.7|105288.7|105322.4|105297.4|105329.3|105304.3|105313.7|105288.7|48
1727704550000|2024-09-30 13:55:50|105322|105297|105325.4|105300.4|105325.4|105300.4|105322|105297|25
1727704560000|2024-09-30 13:56:00|105325.6|105300.6|105326.2|105301.2|105335|105310|105325.6|105300.6|38
1727704570000|2024-09-30 13:56:10|105326.5|105301.5|105323.4|105298.4|105330.4|105305.4|105319.3|105294.3|44
1727704580000|2024-09-30 13:56:20|105323.1|105298.1|105321.3|105296.3|105326|105301|105321.3|105296.3|30
1727704590000|2024-09-30 13:56:30|105321.6|105296.6|105350|105325|105350|105325|105321.2|105296.2|46
1727704600000|2024-09-30 13:56:40|105351|105326|105336.2|105311.2|105352.8|105327.8|105333.2|105308.2|31
1727704610000|2024-09-30 13:56:50|105336.4|105311.4|105328.1|105303.1|105340.2|105315.2|105324.8|105299.8|36
1727704620000|2024-09-30 13:57:00|105328.2|105303.2|105323.6|105298.6|105330.3|105305.3|105323.6|105298.6|33
1727704630000|2024-09-30 13:57:10|105323.5|105298.5|105325.6|105300.6|105325.8|105300.8|105321.2|105296.2|27
1727704640000|2024-09-30 13:57:20|105326.5|105301.5|105323.1|105298.1|105329.6|105304.6|105322|105297|26
1727704650000|2024-09-30 13:57:30|105319.8|105294.8|105321|105296|105322.5|105297.5|105319|105294|22
1727704660000|2024-09-30 13:57:40|105321.8|105296.8|105317.1|105292.1|105322.5|105297.5|105314.5|105289.5|35
1727704670000|2024-09-30 13:57:50|105317|105292|105299.6|105274.6|105317|105292|105299.5|105274.5|36
1727704680000|2024-09-30 13:58:00|105301.5|105276.5|105294.7|105269.7|105301.7|105276.7|105293.3|105268.3|34
1727704690000|2024-09-30 13:58:10|105294.5|105269.5|105292.1|105267.1|105294.7|105269.7|105292|105267|20
1727704700000|2024-09-30 13:58:20|105292|105267|105297.3|105272.3|105298.2|105273.2|105286.1|105261.1|29
1727704710000|2024-09-30 13:58:30|105297.5|105272.5|105297.8|105272.8|105304.5|105279.5|105297.5|105272.5|33
1727704720000|2024-09-30 13:58:40|105297.5|105272.5|105290|105265|105297.5|105272.5|105288.4|105263.4|27
1727704730000|2024-09-30 13:58:50|105289.9|105264.9|105299.6|105274.6|105300.8|105275.8|105289.2|105264.2|29
1727704740000|2024-09-30 13:59:00|105300.9|105275.9|105281|105256|105305.9|105280.9|105281|105256|42
1727704750000|2024-09-30 13:59:10|105280.7|105255.7|105283.7|105258.7|105284.7|105259.7|105280.1|105255.1|28
1727704760000|2024-09-30 13:59:20|105283.5|105258.5|105283.3|105258.3|105285.6|105260.6|105282.5|105257.5|18
1727704770000|2024-09-30 13:59:30|105283.1|105258.1|105286.1|105261.1|105286.7|105261.7|105283|105258|22
1727704780000|2024-09-30 13:59:40|105284.5|105259.5|105280.7|105255.7|105285.2|105260.2|105279.8|105254.8|22
1727704790000|2024-09-30 13:59:50|105284.2|105259.2|105309.9|105284.9|105310|105285|105283.6|105258.6|45
1727704800000|2024-09-30 14:00:00|105311.5|105286.5|105312.9|105287.9|105322.1|105297.1|105311.5|105286.5|40
1727704810000|2024-09-30 14:00:10|105312.7|105287.7|105332|105307|105332|105307|105312.7|105287.7|48
1727704820000|2024-09-30 14:00:20|105334|105309|105351.1|105326.1|105352.1|105327.1|105331.1|105306.1|35
1727704830000|2024-09-30 14:00:30|105348.8|105323.8|105374|105324|105377.8|105329.5|105345.8|105320.1|51
1727704840000|2024-09-30 14:00:40|105374.2|105324.2|105364.2|105314.2|105377.9|105327.9|105364.2|105314.2|41
1727704850000|2024-09-30 14:00:50|105366.9|105316.9|105336.2|105311.2|105367.4|105325.5|105329.7|105304.7|56
1727704860000|2024-09-30 14:01:00|105338.1|105313.1|105325.1|105300.1|105343.8|105318.8|105325.1|105300.1|46
1727704870000|2024-09-30 14:01:10|105329.6|105304.6|105322.4|105297.4|105331.6|105306.6|105316|105291|52
1727704880000|2024-09-30 14:01:20|105322.3|105297.3|105332.3|105307.3|105334.6|105309.6|105321.5|105296.5|34
1727704890000|2024-09-30 14:01:30|105332.5|105307.5|105342.8|105317.8|105342.8|105317.8|105332.5|105307.5|17
1727704900000|2024-09-30 14:01:40|105345.1|105320.1|105344.3|105319.3|105347.9|105322.9|105341.3|105316.3|35
1727704910000|2024-09-30 14:01:50|105344.4|105319.4|105350.9|105325.9|105351.5|105326.5|105344.4|105319.4|50
1727704920000|2024-09-30 14:02:00|105353.8|105328.8|105356.9|105331.9|105358.6|105333.6|105351.1|105326.1|44
1727704930000|2024-09-30 14:02:10|105357.1|105332.1|105360.4|105335.4|105369.6|105344.6|105356.9|105331.9|54
1727704940000|2024-09-30 14:02:20|105360.3|105335.3|105370.7|105345.7|105373.6|105348.6|105360.3|105335.3|53
1727704950000|2024-09-30 14:02:30|105372.6|105347.6|105360.2|105335.2|105394|105350.1|105360.2|105322.7|53
1727704960000|2024-09-30 14:02:40|105359.9|105334.9|105364.8|105339.8|105366.9|105341.9|105359.8|105334.8|50
1727704970000|2024-09-30 14:02:50|105365.2|105340.2|105352.6|105327.6|105367.4|105342.4|105347.9|105322.9|61
1727704980000|2024-09-30 14:03:00|105353.7|105328.7|105364.3|105339.3|105364.3|105339.3|105352.5|105327.5|50
1727704990000|2024-09-30 14:03:10|105365|105340|105382.3|105332.3|105389.8|105356.9|105364|105330.3|56
1727705000000|2024-09-30 14:03:20|105371.6|105346.6|105382|105357|105382.3|105357.3|105367.5|105342.5|52
1727705010000|2024-09-30 14:03:30|105382.4|105357.4|105385.9|105360.9|105386|105361|105382.1|105357.1|51
1727705020000|2024-09-30 14:03:40|105386.2|105361.2|105398.3|105373.3|105398.3|105373.3|105379.7|105354.7|51
1727705030000|2024-09-30 14:03:50|105398.2|105373.2|105391.2|105341.2|105399.1|105374.1|105375.2|105336.2|48
1727705040000|2024-09-30 14:04:00|105390.9|105340.9|105402.1|105352.1|105402.1|105352.1|105389.1|105339.1|46
1727705050000|2024-09-30 14:04:10|105402.2|105352.2|105392|105342|105404.3|105354.3|105391.8|105341.8|49
1727705060000|2024-09-30 14:04:20|105392.2|105342.2|105396.4|105346.4|105400.8|105350.8|105392.2|105342.2|38
1727705070000|2024-09-30 14:04:30|105396.9|105346.9|105408.5|105358.5|105410.5|105360.5|105393.3|105343.3|57
1727705080000|2024-09-30 14:04:40|105409.5|105359.5|105405.9|105355.9|105411.5|105361.5|105402.8|105352.8|41
1727705090000|2024-09-30 14:04:50|105405.8|105355.8|105405.9|105355.9|105409.3|105359.3|105402.5|105352.5|35
1727705100000|2024-09-30 14:05:00|105406.5|105356.5|105405.8|105355.8|105414.5|105364.5|105405.8|105355.8|34
1727705110000|2024-09-30 14:05:10|105404.9|105354.9|105412.8|105362.8|105412.8|105362.8|105402|105352|29
1727705120000|2024-09-30 14:05:20|105412.3|105362.3|105402.1|105352.1|105413|105363|105402.1|105352.1|37
1727705130000|2024-09-30 14:05:30|105401.4|105351.4|105382.5|105357.5|105401.8|105357.8|105377.4|105341.5|39
1727705140000|2024-09-30 14:05:40|105382.3|105357.3|105377.1|105352.1|105383.7|105358.7|105375|105350|29
1727705150000|2024-09-30 14:05:50|105377.4|105352.4|105375|105325|105379.5|105354.5|105356.2|105306.2|28
1727705160000|2024-09-30 14:06:00|105371.4|105321.4|105360.8|105310.8|105371.4|105321.4|105360.8|105310.8|53
1727705170000|2024-09-30 14:06:10|105361.6|105311.6|105342|105317|105364.9|105318.9|105337.6|105310.5|40
1727705180000|2024-09-30 14:06:20|105341.9|105316.9|105336|105286|105341.9|105316.9|105330.6|105280.6|46
1727705190000|2024-09-30 14:06:30|105335.4|105285.4|105322|105272|105335.4|105285.4|105317.9|105267.9|54
1727705200000|2024-09-30 14:06:40|105322.5|105272.5|105342.6|105292.6|105347.2|105297.2|105322.5|105272.5|48
1727705210000|2024-09-30 14:06:50|105342.5|105292.5|105336.7|105286.7|105342.5|105292.5|105332.3|105282.3|46
1727705220000|2024-09-30 14:07:00|105336.6|105286.6|105337.2|105287.2|105338.2|105288.2|105332.1|105282.1|41
1727705230000|2024-09-30 14:07:10|105337.3|105287.3|105333.1|105308.1|105346.3|105309.7|105331.9|105286.1|40
1727705240000|2024-09-30 14:07:20|105334|105309|105387.3|105337.3|105388.7|105345.2|105334|105309|49
1727705250000|2024-09-30 14:07:30|105387.8|105337.8|105396.6|105371.6|105402.8|105377.8|105381.9|105337.8|62
1727705260000|2024-09-30 14:07:40|105396.1|105371.1|105395.9|105370.9|105400.4|105375.4|105393.8|105368.8|47
1727705270000|2024-09-30 14:07:50|105393.8|105368.8|105374.9|105324.9|105394.7|105368.8|105373.1|105323.1|57
1727705280000|2024-09-30 14:08:00|105375.1|105325.1|105374.9|105324.9|105377.5|105327.5|105374.8|105324.8|35
1727705290000|2024-09-30 14:08:10|105375.7|105325.7|105370.2|105345.2|105378.7|105345.2|105350.2|105316.6|50
1727705300000|2024-09-30 14:08:20|105372.2|105347.2|105377.6|105352.6|105377.6|105352.6|105372.2|105347.2|39
1727705310000|2024-09-30 14:08:30|105376.6|105351.6|105374.1|105349.1|105377.6|105352.6|105374.1|105349.1|22
1727705320000|2024-09-30 14:08:40|105373.7|105348.7|105368|105343|105377.2|105352.2|105366.2|105341.2|39
1727705330000|2024-09-30 14:08:50|105367.9|105342.9|105368.9|105343.9|105368.9|105343.9|105364.1|105339.1|34
1727705340000|2024-09-30 14:09:00|105369.1|105344.1|105375.8|105350.8|105377.1|105352.1|105366.2|105341.2|43
1727705350000|2024-09-30 14:09:10|105376.2|105351.2|105380.7|105355.7|105381.9|105356.9|105376.2|105351.2|40
1727705360000|2024-09-30 14:09:20|105380.9|105355.9|105385.9|105335.9|105386.3|105355.9|105370|105334.3|37
1727705370000|2024-09-30 14:09:30|105385.7|105335.7|105380.9|105330.9|105389.9|105339.9|105380.6|105330.6|44
1727705380000|2024-09-30 14:09:40|105380.8|105330.8|105357.9|105332.9|105381.3|105340.5|105357.2|105327.7|38
1727705390000|2024-09-30 14:09:50|105357.2|105332.2|105395.1|105370.1|105395.1|105370.1|105356.9|105331.9|46
1727705400000|2024-09-30 14:10:00|105395.6|105370.6|105396.7|105371.7|105396.7|105371.7|105394.3|105369.3|30
1727705410000|2024-09-30 14:10:10|105397.5|105372.5|105393.7|105368.7|105397.5|105372.5|105390.6|105365.6|51
1727705420000|2024-09-30 14:10:20|105393.9|105368.9|105417.7|105392.7|105418.5|105393.5|105393.9|105368.9|39
1727705430000|2024-09-30 14:10:30|105417.8|105392.8|105413.7|105388.7|105429.9|105404.9|105413.7|105388.7|48
1727705440000|2024-09-30 14:10:40|105413.6|105388.6|105412.9|105387.9|105415.2|105390.2|105412.5|105387.5|43
1727705450000|2024-09-30 14:10:50|105412.6|105387.6|105407.2|105382.2|105413.1|105388.1|105402|105377|34
1727705460000|2024-09-30 14:11:00|105407.4|105382.4|105415.6|105390.6|105416.6|105391.6|105407.4|105382.4|33
1727705470000|2024-09-30 14:11:10|105415.5|105390.5|105427|105402|105427|105402|105415.3|105390.3|23
1727705480000|2024-09-30 14:11:20|105427.1|105402.1|105426.2|105401.2|105432.8|105407.8|105425.6|105400.6|35
1727705490000|2024-09-30 14:11:30|105426.4|105401.4|105425.5|105400.5|105429|105404|105419.8|105394.8|40
1727705500000|2024-09-30 14:11:40|105425.8|105400.8|105428.3|105403.3|105429.7|105404.7|105425.3|105400.3|27
1727705510000|2024-09-30 14:11:50|105428.1|105403.1|105436.1|105411.1|105436.5|105411.5|105423.2|105398.2|38
1727705520000|2024-09-30 14:12:00|105436|105411|105447.4|105422.4|105460.3|105423.4|105435.2|105407.4|33
1727705530000|2024-09-30 14:12:10|105447.9|105422.9|105451.2|105426.2|105457.3|105432.3|105447.9|105422.9|41
1727705540000|2024-09-30 14:12:20|105450.9|105425.9|105460.9|105410.9|105477.3|105427.3|105450.1|105410|36
1727705550000|2024-09-30 14:12:30|105461.2|105411.2|105474.3|105424.3|105474.3|105424.3|105460|105410|34
1727705560000|2024-09-30 14:12:40|105473.9|105423.9|105476.3|105426.3|105477.1|105427.1|105473.6|105423.6|26
1727705570000|2024-09-30 14:12:50|105476|105426|105477.6|105427.6|105480.9|105430.9|105475.6|105425.6|21
1727705580000|2024-09-30 14:13:00|105477.4|105427.4|105479.5|105429.5|105480.5|105430.5|105475.6|105425.6|25
1727705590000|2024-09-30 14:13:10|105479.1|105429.1|105477.3|105427.3|105481|105431|105475.3|105425.3|24
1727705600000|2024-09-30 14:13:20|105477.5|105427.5|105473.4|105423.4|105477.5|105427.5|105470.4|105420.4|30
1727705610000|2024-09-30 14:13:30|105473.5|105423.5|105463.7|105413.7|105474.3|105424.3|105463.7|105413.7|33
1727705620000|2024-09-30 14:13:40|105463.4|105413.4|105474.2|105424.2|105474.6|105424.6|105462.9|105412.9|29
1727705630000|2024-09-30 14:13:50|105474.3|105424.3|105478.6|105428.6|105479.5|105429.5|105474.3|105424.3|24
1727705640000|2024-09-30 14:14:00|105478.5|105428.5|105441.1|105416.1|105478.5|105440.8|105440.7|105415.7|46
1727705650000|2024-09-30 14:14:10|105441.4|105416.4|105443.7|105418.7|105443.7|105418.7|105440.4|105415.4|18
1727705660000|2024-09-30 14:14:20|105443.8|105418.8|105441.7|105416.7|105444|105419|105441.6|105416.6|21
1727705670000|2024-09-30 14:14:30|105441.5|105416.5|105453|105428|105454.6|105429.6|105440.6|105415.6|26
1727705680000|2024-09-30 14:14:40|105452.8|105427.8|105449.9|105424.9|105453.3|105428.3|105449.9|105424.9|21
1727705690000|2024-09-30 14:14:50|105449.8|105424.8|105432|105407|105450.8|105425.8|105432|105407|28
1727705700000|2024-09-30 14:15:00|105430.8|105405.8|105429.1|105404.1|105440|105415|105429.1|105404.1|32
1727705710000|2024-09-30 14:15:10|105429.5|105404.5|105428.6|105403.6|105429.9|105404.9|105426.6|105401.6|22
1727705720000|2024-09-30 14:15:20|105428.9|105403.9|105428.9|105403.9|105429.3|105404.3|105428.1|105403.1|13
1727705730000|2024-09-30 14:15:30|105428.8|105403.8|105417.9|105392.9|105434.9|105409.9|105417.9|105392.9|32
1727705740000|2024-09-30 14:15:40|105417|105392|105409|105384|105421.4|105396.4|105398.6|105373.6|44
1727705750000|2024-09-30 14:15:50|105409.5|105384.5|105420.3|105395.3|105420.3|105395.3|105409.5|105384.5|30
1727705760000|2024-09-30 14:16:00|105420.4|105395.4|105424.7|105399.7|105425.9|105400.9|105417.9|105392.9|31
1727705770000|2024-09-30 14:16:10|105424.4|105399.4|105428.7|105403.7|105428.7|105403.7|105419.2|105394.2|36
1727705780000|2024-09-30 14:16:20|105429|105404|105421.6|105396.6|105429.2|105404.2|105421.1|105396.1|30
1727705790000|2024-09-30 14:16:30|105422|105397|105431.6|105406.6|105432.2|105407.2|105419.2|105394.2|37
1727705800000|2024-09-30 14:16:40|105431.7|105406.7|105418.9|105393.9|105431.7|105406.7|105418.7|105393.7|25
1727705810000|2024-09-30 14:16:50|105418|105393|105413|105388|105420.3|105395.3|105411.1|105386.1|33
1727705820000|2024-09-30 14:17:00|105413.1|105388.1|105406.8|105381.8|105413.8|105388.8|105406.7|105381.7|32
1727705830000|2024-09-30 14:17:10|105406.9|105381.9|105412.9|105387.9|105412.9|105387.9|105403.4|105378.4|36
1727705840000|2024-09-30 14:17:20|105415.9|105390.9|105423.2|105398.2|105423.4|105398.4|105415.4|105390.4|22
1727705850000|2024-09-30 14:17:30|105423.3|105398.3|105418.5|105393.5|105423.9|105398.9|105418.3|105393.3|23
1727705860000|2024-09-30 14:17:40|105418.4|105393.4|105417.9|105392.9|105418.7|105393.7|105417.9|105392.9|15
1727705870000|2024-09-30 14:17:50|105418|105393|105423.3|105398.3|105423.3|105398.3|105415.8|105390.8|22
1727705880000|2024-09-30 14:18:00|105423.4|105398.4|105423.8|105398.8|105425.2|105400.2|105421.3|105396.3|29
1727705890000|2024-09-30 14:18:10|105424|105399|105390.4|105365.4|105424|105399|105389.7|105364.7|30
1727705900000|2024-09-30 14:18:20|105390.2|105365.2|105397.2|105372.2|105397.3|105372.3|105387.7|105362.7|34
1727705910000|2024-09-30 14:18:30|105397.4|105372.4|105419.9|105394.9|105421.6|105396.6|105397.4|105372.4|46
1727705920000|2024-09-30 14:18:40|105420.6|105395.6|105412.8|105387.8|105429.9|105404.9|105412.8|105387.8|39
1727705930000|2024-09-30 14:18:50|105412.6|105387.6|105411.8|105386.8|105412.9|105387.9|105410.9|105385.9|26
1727705940000|2024-09-30 14:19:00|105412|105387|105403.9|105378.9|105421.8|105396.8|105403.9|105378.9|42
1727705950000|2024-09-30 14:19:10|105404.5|105379.5|105420.4|105395.4|105425.2|105400.2|105404.5|105379.5|36
1727705960000|2024-09-30 14:19:20|105419.4|105394.4|105415.5|105390.5|105419.4|105394.4|105415.3|105390.3|19
1727705970000|2024-09-30 14:19:30|105415.4|105390.4|105424|105399|105425.4|105400.4|105411.6|105386.6|24
1727705980000|2024-09-30 14:19:40|105424.1|105399.1|105422.7|105397.7|105424.1|105399.1|105415.3|105390.3|25
1727705990000|2024-09-30 14:19:50|105422.9|105397.9|105422|105397|105428.5|105403.5|105422|105397|21
1727706000000|2024-09-30 14:20:00|105422.1|105397.1|105410.8|105385.8|105423.7|105398.7|105409.7|105384.7|33
1727706010000|2024-09-30 14:20:10|105411|105386|105408.9|105383.9|105411|105386|105408|105383|21
1727706020000|2024-09-30 14:20:20|105409|105384|105382.6|105357.6|105418.3|105393.3|105375.5|105350.5|33
1727706030000|2024-09-30 14:20:30|105383.2|105358.2|105379.5|105354.5|105384.5|105359.5|105374|105349|36
1727706040000|2024-09-30 14:20:40|105379.7|105354.7|105396.9|105371.9|105396.9|105371.9|105379.3|105354.3|39
1727706050000|2024-09-30 14:20:50|105395.1|105370.1|105416|105391|105420.1|105395.1|105394.8|105369.8|41
1727706060000|2024-09-30 14:21:00|105415.3|105390.3|105423.7|105398.7|105427.7|105402.7|105415.3|105390.3|42
1727706070000|2024-09-30 14:21:10|105423|105398|105409.1|105384.1|105423|105398|105403.2|105378.2|36
1727706080000|2024-09-30 14:21:20|105409.5|105384.5|105382.6|105357.6|105411.1|105386.1|105382.6|105357.6|45
1727706090000|2024-09-30 14:21:30|105382.8|105357.8|105372.5|105347.5|105382.8|105357.8|105361.8|105336.8|52
1727706100000|2024-09-30 14:21:40|105372.7|105347.7|105371.1|105346.1|105374.1|105349.1|105370.1|105345.1|39
1727706110000|2024-09-30 14:21:50|105370.8|105345.8|105361.6|105336.6|105370.8|105345.8|105361.3|105336.3|34
1727706120000|2024-09-30 14:22:00|105365.6|105340.6|105385|105360|105390.3|105365.3|105364.3|105339.3|47
1727706130000|2024-09-30 14:22:10|105385.5|105360.5|105404.8|105379.8|105404.8|105379.8|105385.5|105360.5|40
1727706140000|2024-09-30 14:22:20|105407.4|105382.4|105417.7|105392.7|105420.6|105395.6|105407.4|105382.4|22
1727706150000|2024-09-30 14:22:30|105418.1|105393.1|105413.9|105388.9|105427.1|105402.1|105413.9|105388.9|44
1727706160000|2024-09-30 14:22:40|105413.7|105388.7|105406.4|105381.4|105414.4|105389.4|105400.6|105375.6|55
1727706170000|2024-09-30 14:22:50|105405.2|105380.2|105412.2|105387.2|105412.8|105387.8|105400.4|105375.4|53
1727706180000|2024-09-30 14:23:00|105412.1|105387.1|105426.9|105401.9|105430.6|105405.6|105412.1|105387.1|56
1727706190000|2024-09-30 14:23:10|105427|105402|105426.9|105401.9|105435|105410|105426.9|105401.9|51
1727706200000|2024-09-30 14:23:20|105421.3|105396.3|105425.5|105400.5|105425.5|105400.5|105412.9|105387.9|37
1727706210000|2024-09-30 14:23:30|105425.6|105400.6|105416|105391|105425.6|105400.6|105415.7|105390.7|39
1727706220000|2024-09-30 14:23:40|105415.9|105390.9|105399.6|105374.6|105415.9|105390.9|105398.7|105373.7|30
1727706230000|2024-09-30 14:23:50|105399.2|105374.2|105407.2|105382.2|105409.7|105384.7|105398.5|105373.5|38
1727706240000|2024-09-30 14:24:00|105408.9|105383.9|105414|105389|105414.7|105389.7|105408.9|105383.9|38
1727706250000|2024-09-30 14:24:10|105414.3|105389.3|105410.3|105385.3|105414.4|105389.4|105405.4|105380.4|38
1727706260000|2024-09-30 14:24:20|105410.2|105385.2|105407.2|105382.2|105411.4|105386.4|105407|105382|34
1727706270000|2024-09-30 14:24:30|105407.5|105382.5|105415.3|105390.3|105417.4|105392.4|105406.9|105381.9|19
1727706280000|2024-09-30 14:24:40|105415.1|105390.1|105426.2|105401.2|105428|105403|105412.1|105387.1|45
1727706290000|2024-09-30 14:24:50|105425.7|105400.7|105443.3|105418.3|105443.3|105418.3|105425.7|105400.7|47
1727706300000|2024-09-30 14:25:00|105443.6|105418.6|105453.2|105428.2|105453.8|105428.8|105443.6|105418.6|35
1727706310000|2024-09-30 14:25:10|105453.5|105428.5|105475.9|105450.9|105481.8|105456.8|105453.5|105428.5|46
1727706320000|2024-09-30 14:25:20|105476.5|105451.5|105494.9|105469.9|105495.4|105470.4|105474.9|105449.9|41
1727706330000|2024-09-30 14:25:30|105495.3|105470.3|105510.8|105485.8|105511.8|105486.8|105494.7|105469.7|44
1727706340000|2024-09-30 14:25:40|105511.6|105486.6|105529.8|105504.8|105530.8|105505.8|105510.1|105485.1|49
1727706350000|2024-09-30 14:25:50|105529.5|105504.5|105548.3|105523.3|105551.3|105526.3|105529.5|105504.5|35
1727706360000|2024-09-30 14:26:00|105548.9|105523.9|105558.7|105533.7|105563|105538|105548.9|105523.9|46
1727706370000|2024-09-30 14:26:10|105559|105534|105559.8|105534.8|105559.8|105534.8|105546|105521|48
1727706380000|2024-09-30 14:26:20|105559.7|105534.7|105561|105536|105564.4|105539.4|105555.2|105530.2|39
1727706390000|2024-09-30 14:26:30|105560.6|105535.6|105551.6|105526.6|105564.1|105539.1|105550.8|105525.8|36
1727706400000|2024-09-30 14:26:40|105551.7|105526.7|105547.4|105522.4|105557.5|105532.5|105545.6|105520.6|45
1727706410000|2024-09-30 14:26:50|105547.8|105522.8|105518.4|105493.4|105552.4|105527.4|105513.3|105488.3|50
1727706420000|2024-09-30 14:27:00|105518.7|105493.7|105506.2|105481.2|105523.5|105498.5|105492.9|105467.9|66
1727706430000|2024-09-30 14:27:10|105507.5|105482.5|105525.3|105500.3|105525.4|105500.4|105505.4|105480.4|54
1727706440000|2024-09-30 14:27:20|105526.7|105501.7|105548.6|105498.6|105550.9|105509.5|105526.7|105493.3|41
1727706450000|2024-09-30 14:27:30|105549.2|105499.2|105554.6|105504.6|105554.7|105504.7|105547.2|105497.2|37
1727706460000|2024-09-30 14:27:40|105554.2|105504.2|105541.2|105491.2|105554.2|105504.2|105541.2|105491.2|40
1727706470000|2024-09-30 14:27:50|105541.5|105491.5|105546.6|105496.6|105548.8|105498.8|105532.5|105482.5|39
1727706480000|2024-09-30 14:28:00|105550.1|105500.1|105560.3|105535.3|105561.7|105536.7|105548.3|105500.1|54
1727706490000|2024-09-30 14:28:10|105560.5|105535.5|105587.5|105537.5|105587.5|105538.9|105558.5|105524.4|65
1727706500000|2024-09-30 14:28:20|105587.4|105537.4|105604.3|105579.3|105615.5|105581.9|105587.4|105537.4|50
1727706510000|2024-09-30 14:28:30|105604.8|105579.8|105625.8|105575.8|105630.5|105601.4|105604.3|105565.5|53
1727706520000|2024-09-30 14:28:40|105626|105576|105627.3|105577.3|105628.1|105578.1|105622.9|105572.9|30
1727706530000|2024-09-30 14:28:50|105626.9|105576.9|105605.6|105555.6|105626.9|105576.9|105605.3|105555.3|59
1727706540000|2024-09-30 14:29:00|105603.2|105553.2|105613|105563|105619.3|105569.3|105602|105552|61
1727706550000|2024-09-30 14:29:10|105612.9|105562.9|105609.3|105559.3|105622.9|105572.9|105606|105556|74
1727706560000|2024-09-30 14:29:20|105609.4|105559.4|105606.2|105556.2|105615.1|105565.1|105587.7|105537.7|65
1727706570000|2024-09-30 14:29:30|105605.9|105555.9|105575.9|105525.9|105608.7|105558.7|105575.2|105525.2|50
1727706580000|2024-09-30 14:29:40|105575.7|105525.7|105584.5|105534.5|105584.7|105534.7|105572.9|105522.9|52
1727706590000|2024-09-30 14:29:50|105584.3|105534.3|105582|105532|105599.6|105549.6|105581.7|105531.7|61
1727706600000|2024-09-30 14:30:00|105582.7|105532.7|105551.7|105501.7|105582.7|105532.7|105539.5|105489.5|67
1727706610000|2024-09-30 14:30:10|105557|105507|105554.7|105504.7|105559.2|105509.2|105553.5|105503.5|39
1727706620000|2024-09-30 14:30:20|105554.5|105504.5|105561.7|105511.7|105561.8|105511.8|105550.3|105500.3|42
1727706630000|2024-09-30 14:30:30|105561.5|105511.5|105559|105509|105562.5|105512.5|105557.1|105507.1|40
1727706640000|2024-09-30 14:30:40|105563.7|105513.7|105584.7|105534.7|105588.3|105538.3|105563.7|105513.7|52
1727706650000|2024-09-30 14:30:50|105585|105535|105580.2|105530.2|105585.4|105535.4|105579.5|105529.5|38
1727706660000|2024-09-30 14:31:00|105581|105531|105577|105527|105582.8|105532.8|105573.4|105523.4|44
1727706670000|2024-09-30 14:31:10|105576.9|105526.9|105578.3|105528.3|105587.4|105537.4|105576.9|105526.9|46
1727706680000|2024-09-30 14:31:20|105578.2|105528.2|105587|105537|105587|105537|105578.1|105528.1|40
1727706690000|2024-09-30 14:31:30|105587.1|105537.1|105587.9|105537.9|105590.4|105540.4|105583.4|105533.4|38
1727706700000|2024-09-30 14:31:40|105587.7|105537.7|105587.9|105537.9|105588.8|105538.8|105582.6|105532.6|33
1727706710000|2024-09-30 14:31:50|105587.6|105537.6|105581.2|105531.2|105589.2|105539.2|105580.5|105530.5|39
1727706720000|2024-09-30 14:32:00|105581|105531|105577|105527|105586.6|105536.6|105577|105527|41
1727706730000|2024-09-30 14:32:10|105577.1|105527.1|105581.8|105531.8|105581.8|105531.8|105573.3|105523.3|38
1727706740000|2024-09-30 14:32:20|105581.5|105531.5|105578.9|105528.9|105581.8|105531.8|105578.9|105528.9|24
1727706750000|2024-09-30 14:32:30|105578.8|105528.8|105550.1|105500.1|105578.9|105528.9|105550|105500|41
1727706760000|2024-09-30 14:32:40|105550.4|105500.4|105572.8|105522.8|105572.8|105522.8|105549.6|105499.6|42
1727706770000|2024-09-30 14:32:50|105573|105523|105566.2|105516.2|105573.5|105523.5|105562.4|105512.4|37
1727706780000|2024-09-30 14:33:00|105566.4|105516.4|105551.4|105501.4|105566.4|105516.4|105551|105501|33
1727706790000|2024-09-30 14:33:10|105550.8|105500.8|105537.9|105487.9|105550.8|105500.8|105537.7|105487.7|30
1727706800000|2024-09-30 14:33:20|105538.4|105488.4|105532.9|105482.9|105540.6|105490.6|105532.6|105482.6|20
1727706810000|2024-09-30 14:33:30|105532.8|105482.8|105530.5|105480.5|105534.6|105484.6|105530.5|105480.5|44
1727706820000|2024-09-30 14:33:40|105530.4|105480.4|105497.3|105447.3|105532.9|105482.9|105497.3|105447.3|36
1727706830000|2024-09-30 14:33:50|105488.1|105438.1|105467|105417|105489|105439|105460.4|105410.4|50
1727706840000|2024-09-30 14:34:00|105467.7|105417.7|105435.5|105385.5|105467.7|105417.7|105435.1|105385.1|55
1727706850000|2024-09-30 14:34:10|105435.6|105385.6|105441.4|105391.4|105446.9|105396.9|105434.6|105384.6|44
1727706860000|2024-09-30 14:34:20|105440.5|105390.5|105433.9|105383.9|105442.9|105392.9|105433.9|105383.9|47
1727706870000|2024-09-30 14:34:30|105433.6|105383.6|105442.1|105392.1|105444.2|105394.2|105428.9|105378.9|40
1727706880000|2024-09-30 14:34:40|105444.7|105394.7|105456.2|105406.2|105459.8|105409.8|105443.2|105393.2|46
1727706890000|2024-09-30 14:34:50|105462|105412|105457.8|105407.8|105462|105412|105451.7|105401.7|35
1727706900000|2024-09-30 14:35:00|105457.5|105407.5|105450.4|105400.4|105458.8|105408.8|105449|105399|20
1727706910000|2024-09-30 14:35:10|105449.8|105399.8|105456.3|105406.3|105457.8|105407.8|105448.3|105398.3|31
1727706920000|2024-09-30 14:35:20|105453.6|105403.6|105466.4|105416.4|105471.3|105421.3|105453.6|105403.6|40
1727706930000|2024-09-30 14:35:30|105466.5|105416.5|105460.4|105410.4|105469.2|105419.2|105460.3|105410.3|19
1727706940000|2024-09-30 14:35:40|105460.3|105410.3|105421.1|105371.1|105460.3|105410.3|105421.1|105371.1|49
1727706950000|2024-09-30 14:35:50|105423.5|105373.5|105416.4|105366.4|105427.4|105377.4|105416.3|105366.3|34
1727706960000|2024-09-30 14:36:00|105416.3|105366.3|105409.9|105359.9|105416.3|105366.3|105405.9|105355.9|35
1727706970000|2024-09-30 14:36:10|105410.1|105360.1|105409.9|105359.9|105414.5|105364.5|105409.9|105359.9|37
1727706980000|2024-09-30 14:36:20|105409.6|105359.6|105379.7|105329.7|105409.6|105359.6|105370.9|105320.9|43
1727706990000|2024-09-30 14:36:30|105378.5|105328.5|105366.1|105316.1|105388.5|105338.5|105361.4|105311.4|63
1727707000000|2024-09-30 14:36:40|105365.7|105315.7|105375.1|105325.1|105375.1|105325.1|105350|105300|44
1727707010000|2024-09-30 14:36:50|105375.3|105325.3|105408.1|105358.1|105408.5|105358.5|105371.1|105321.1|47
1727707020000|2024-09-30 14:37:00|105408.3|105358.3|105411.5|105361.5|105414.7|105364.7|105403.6|105353.6|40
1727707030000|2024-09-30 14:37:10|105413.3|105363.3|105421.1|105371.1|105421.1|105371.1|105407.5|105357.5|34
1727707040000|2024-09-30 14:37:20|105421|105371|105420.1|105370.1|105421.5|105371.5|105414|105364|32
1727707050000|2024-09-30 14:37:30|105420|105370|105424|105374|105427.6|105377.6|105419.2|105369.2|28
1727707060000|2024-09-30 14:37:40|105423.2|105373.2|105443.3|105393.3|105450.6|105400.6|105423.2|105373.2|37
1727707070000|2024-09-30 14:37:50|105443.6|105393.6|105443.9|105393.9|105443.9|105393.9|105436.4|105386.4|32
1727707080000|2024-09-30 14:38:00|105444.3|105394.3|105451.9|105401.9|105453.2|105403.2|105444.1|105394.1|43
1727707090000|2024-09-30 14:38:10|105451.8|105401.8|105450|105400|105452.1|105402.1|105450|105400|30
1727707100000|2024-09-30 14:38:20|105449.7|105399.7|105446.1|105396.1|105452.3|105402.3|105445.3|105395.3|36
1727707110000|2024-09-30 14:38:30|105445.8|105395.8|105449.4|105399.4|105451.2|105401.2|105445.6|105395.6|14
1727707120000|2024-09-30 14:38:40|105449.5|105399.5|105446|105396|105449.9|105399.9|105446|105396|24
1727707130000|2024-09-30 14:38:50|105445.7|105395.7|105436.6|105386.6|105445.7|105395.7|105432.8|105382.8|43
1727707140000|2024-09-30 14:39:00|105437.1|105387.1|105441.2|105391.2|105450|105400|105423.9|105373.9|49
1727707150000|2024-09-30 14:39:10|105440.9|105390.9|105448.1|105398.1|105448.4|105398.4|105438.6|105388.6|35
1727707160000|2024-09-30 14:39:20|105448.4|105398.4|105451.4|105401.4|105452.8|105402.8|105448.3|105398.3|28
1727707170000|2024-09-30 14:39:30|105451.6|105401.6|105423.5|105373.5|105451.8|105401.8|105423.5|105373.5|46
1727707180000|2024-09-30 14:39:40|105423|105373|105397.6|105347.6|105423|105373|105396.9|105346.9|46
1727707190000|2024-09-30 14:39:50|105397.5|105347.5|105397.8|105347.8|105399.8|105349.8|105387.8|105337.8|42
1727707200000|2024-09-30 14:40:00|105399.3|105349.3|105394.3|105344.3|105401.8|105351.8|105394.3|105344.3|44
1727707210000|2024-09-30 14:40:10|105394|105344|105422.6|105372.6|105425.1|105375.1|105379.1|105329.1|62
1727707220000|2024-09-30 14:40:20|105422.9|105372.9|105431.8|105381.8|105433.5|105383.5|105422.9|105372.9|49
1727707230000|2024-09-30 14:40:30|105431.5|105381.5|105433.1|105383.1|105434.8|105384.8|105429.2|105379.2|34
1727707240000|2024-09-30 14:40:40|105432.8|105382.8|105431.1|105381.1|105434|105384|105417.7|105367.7|52
1727707250000|2024-09-30 14:40:50|105431|105381|105420.7|105370.7|105431|105381|105417.9|105367.9|46
1727707260000|2024-09-30 14:41:00|105421.8|105371.8|105441.5|105391.5|105442.3|105392.3|105419.8|105369.8|43
1727707270000|2024-09-30 14:41:10|105441.7|105391.7|105426.2|105376.2|105442.1|105392.1|105420|105370|49
1727707280000|2024-09-30 14:41:20|105427|105377|105424.7|105374.7|105427.1|105377.1|105418.3|105368.3|47
1727707290000|2024-09-30 14:41:30|105424.8|105374.8|105437.1|105387.1|105446.3|105396.3|105422|105372|55
1727707300000|2024-09-30 14:41:40|105437.9|105387.9|105449.1|105399.1|105455.8|105405.8|105434.7|105384.7|53
1727707310000|2024-09-30 14:41:50|105448.9|105398.9|105436.9|105386.9|105448.9|105398.9|105436.3|105386.3|36
1727707320000|2024-09-30 14:42:00|105437.2|105387.2|105447.4|105397.4|105453.2|105403.2|105437.2|105387.2|48
1727707330000|2024-09-30 14:42:10|105447.2|105397.2|105440.1|105390.1|105447.8|105397.8|105439|105389|34
1727707340000|2024-09-30 14:42:20|105440.3|105390.3|105436.2|105386.2|105443.3|105393.3|105433.3|105383.3|40
1727707350000|2024-09-30 14:42:30|105436.9|105386.9|105440.5|105390.5|105440.5|105390.5|105436.8|105386.8|29
1727707360000|2024-09-30 14:42:40|105440.2|105390.2|105457.6|105407.6|105461.6|105411.6|105439.7|105389.7|43
1727707370000|2024-09-30 14:42:50|105457.8|105407.8|105471.5|105421.5|105472.6|105422.6|105457.2|105407.2|40
1727707380000|2024-09-30 14:43:00|105472.1|105422.1|105499.6|105449.6|105501.7|105451.7|105471.1|105421.1|47
1727707390000|2024-09-30 14:43:10|105499.5|105449.5|105494.2|105444.2|105500.4|105450.4|105482.7|105432.7|41
1727707400000|2024-09-30 14:43:20|105494.3|105444.3|105500|105450|105500.3|105450.3|105494.3|105444.3|38
1727707410000|2024-09-30 14:43:30|105499.7|105449.7|105500|105450|105501.7|105451.7|105497.8|105447.8|41
1727707420000|2024-09-30 14:43:40|105499.7|105449.7|105501.6|105451.6|105503.2|105453.2|105496.3|105446.3|44
1727707430000|2024-09-30 14:43:50|105501.3|105451.3|105493.3|105443.3|105501.3|105451.3|105493|105443|27
1727707440000|2024-09-30 14:44:00|105490.5|105440.5|105501.7|105451.7|105503.5|105453.5|105490.5|105440.5|49
1727707450000|2024-09-30 14:44:10|105501.4|105451.4|105498.2|105448.2|105501.4|105451.4|105495.6|105445.6|35
1727707460000|2024-09-30 14:44:20|105498.1|105448.1|105508.6|105458.6|105510.2|105460.2|105492.6|105442.6|53
1727707470000|2024-09-30 14:44:30|105508|105458|105478.8|105428.8|105508|105458|105476.6|105426.6|54
1727707480000|2024-09-30 14:44:40|105478.1|105428.1|105462.6|105412.6|105478.1|105428.1|105460.9|105410.9|46
1727707490000|2024-09-30 14:44:50|105462.7|105412.7|105466.2|105416.2|105469.8|105419.8|105456.4|105406.4|44
1727707500000|2024-09-30 14:45:00|105466.8|105416.8|105460.5|105410.5|105473.4|105423.4|105457.4|105407.4|47
1727707510000|2024-09-30 14:45:10|105462.3|105412.3|105459|105409|105467.9|105417.9|105458.4|105408.4|31
1727707520000|2024-09-30 14:45:20|105459.5|105409.5|105460.3|105410.3|105463.5|105413.5|105457.6|105407.6|26
1727707530000|2024-09-30 14:45:30|105460.5|105410.5|105465.7|105415.7|105470.8|105420.8|105450.9|105400.9|45
1727707540000|2024-09-30 14:45:40|105465.2|105415.2|105451.9|105401.9|105469|105419|105450.8|105400.8|46
1727707550000|2024-09-30 14:45:50|105452.3|105402.3|105457.2|105407.2|105465.7|105415.7|105452.3|105402.3|42
1727707560000|2024-09-30 14:46:00|105457.5|105407.5|105455.6|105405.6|105459.1|105409.1|105455.6|105405.6|38
1727707570000|2024-09-30 14:46:10|105453.3|105403.3|105474.4|105424.4|105474.4|105424.4|105449.1|105399.1|41
1727707580000|2024-09-30 14:46:20|105474.1|105424.1|105468.1|105418.1|105487.5|105437.5|105468.1|105418.1|61
1727707590000|2024-09-30 14:46:30|105467.5|105417.5|105454.3|105404.3|105472.4|105422.4|105451.1|105401.1|46
1727707600000|2024-09-30 14:46:40|105454|105404|105459.7|105409.7|105459.7|105409.7|105443.7|105393.7|36
1727707610000|2024-09-30 14:46:50|105459.8|105409.8|105472.6|105422.6|105478.7|105428.7|105459.8|105409.8|45
1727707620000|2024-09-30 14:47:00|105471.4|105421.4|105457.8|105407.8|105471.7|105421.7|105450.8|105400.8|52
1727707630000|2024-09-30 14:47:10|105458.3|105408.3|105478.3|105428.3|105480.1|105430.1|105458|105408|48
1727707640000|2024-09-30 14:47:20|105477.9|105427.9|105460.6|105410.6|105477.9|105427.9|105460.6|105410.6|53
1727707650000|2024-09-30 14:47:30|105458.3|105408.3|105443.4|105393.4|105460.1|105410.1|105441.8|105391.8|46
1727707660000|2024-09-30 14:47:40|105443.3|105393.3|105405.7|105355.7|105443.3|105393.3|105400|105350|58
1727707670000|2024-09-30 14:47:50|105405.5|105355.5|105415.7|105365.7|105419.5|105369.5|105402|105352|58
1727707680000|2024-09-30 14:48:00|105415.9|105365.9|105395.9|105345.9|105415.9|105365.9|105395.9|105345.9|59
1727707690000|2024-09-30 14:48:10|105395.7|105345.7|105377.1|105327.1|105395.7|105345.7|105377.1|105327.1|47
1727707700000|2024-09-30 14:48:20|105377.2|105327.2|105361.9|105311.9|105377.2|105327.2|105361.7|105311.7|55
1727707710000|2024-09-30 14:48:30|105361.5|105311.5|105359.4|105309.4|105378.5|105328.5|105357.6|105307.6|38
1727707720000|2024-09-30 14:48:40|105359.3|105309.3|105380.1|105330.1|105380.5|105330.5|105357.4|105307.4|61
1727707730000|2024-09-30 14:48:50|105380|105330|105366.7|105316.7|105380.5|105330.5|105366.3|105316.3|37
1727707740000|2024-09-30 14:49:00|105358.1|105308.1|105363|105313|105365.5|105315.5|105337|105287|65
1727707750000|2024-09-30 14:49:10|105360.1|105310.1|105353.1|105303.1|105360.1|105310.1|105350.6|105300.6|49
1727707760000|2024-09-30 14:49:20|105353.9|105303.9|105356.8|105306.8|105362.1|105312.1|105353.9|105303.9|39
1727707770000|2024-09-30 14:49:30|105356.4|105306.4|105352.7|105302.7|105358.8|105308.8|105350.5|105300.5|47
1727707780000|2024-09-30 14:49:40|105352.8|105302.8|105366.6|105316.6|105366.6|105316.6|105352.8|105302.8|51
1727707790000|2024-09-30 14:49:50|105366.8|105316.8|105376.9|105326.9|105381.9|105331.9|105359.2|105309.2|49
1727707800000|2024-09-30 14:50:00|105375.9|105325.9|105406.3|105356.3|105410.1|105360.1|105374.5|105324.5|57
1727707810000|2024-09-30 14:50:10|105408.1|105358.1|105441|105391|105441|105391|105407.1|105357.1|60
1727707820000|2024-09-30 14:50:20|105440|105390|105454.8|105404.8|105464|105414|105436.4|105386.4|68
1727707830000|2024-09-30 14:50:30|105455.3|105405.3|105448.2|105398.2|105458.3|105408.3|105437.7|105387.7|53
1727707840000|2024-09-30 14:50:40|105448.5|105398.5|105445.7|105395.7|105451.3|105401.3|105427.8|105377.8|61
1727707850000|2024-09-30 14:50:50|105446.4|105396.4|105443.9|105393.9|105453.5|105403.5|105443.8|105393.8|50
1727707860000|2024-09-30 14:51:00|105445.2|105395.2|105457|105407|105458.1|105408.1|105444.8|105394.8|43
1727707870000|2024-09-30 14:51:10|105456.2|105406.2|105455.6|105405.6|105457.8|105407.8|105444.7|105394.7|37
1727707880000|2024-09-30 14:51:20|105469.2|105419.2|105458.4|105408.4|105470.5|105420.5|105445.1|105395.1|58
1727707890000|2024-09-30 14:51:30|105459.6|105409.6|105455.1|105405.1|105468.6|105418.6|105453.3|105403.3|56
1727707900000|2024-09-30 14:51:40|105451.5|105401.5|105444.5|105394.5|105451.5|105401.5|105435.9|105385.9|56
1727707910000|2024-09-30 14:51:50|105444.4|105394.4|105458.5|105408.5|105460.9|105410.9|105441.3|105391.3|45
1727707920000|2024-09-30 14:52:00|105463|105413|105448.8|105398.8|105465.6|105415.6|105448.8|105398.8|40
1727707930000|2024-09-30 14:52:10|105448.4|105398.4|105434.2|105384.2|105448.6|105398.6|105431.8|105381.8|42
1727707940000|2024-09-30 14:52:20|105434.3|105384.3|105445.2|105395.2|105461.2|105432.8|105432|105382|61
1727707950000|2024-09-30 14:52:30|105447|105397|105465.6|105415.6|105465.6|105415.6|105447|105397|48
1727707960000|2024-09-30 14:52:40|105465.5|105415.5|105470.1|105420.1|105470.3|105420.3|105461.2|105411.2|43
1727707970000|2024-09-30 14:52:50|105469.9|105419.9|105489.5|105439.5|105489.5|105439.5|105469|105419|50
1727707980000|2024-09-30 14:53:00|105489.1|105439.1|105456.4|105406.4|105489.7|105439.7|105456|105406|58
1727707990000|2024-09-30 14:53:10|105456.6|105406.6|105428.2|105378.2|105466.3|105416.3|105428.2|105378.2|63
1727708000000|2024-09-30 14:53:20|105427.9|105377.9|105418.3|105368.3|105433.4|105383.4|105415.2|105365.2|47
1727708010000|2024-09-30 14:53:30|105417.5|105367.5|105404.3|105354.3|105417.8|105367.8|105399.8|105349.8|42
1727708020000|2024-09-30 14:53:40|105404.1|105354.1|105405.4|105355.4|105405.4|105355.4|105393.4|105343.4|50
1727708030000|2024-09-30 14:53:50|105405.1|105355.1|105399.4|105349.4|105412.6|105362.6|105399.4|105349.4|53
1727708040000|2024-09-30 14:54:00|105399.2|105349.2|105383.5|105333.5|105399.2|105349.2|105381.2|105331.2|52
1727708050000|2024-09-30 14:54:10|105383.9|105333.9|105380|105330|105387.2|105337.2|105379.6|105329.6|52
1727708060000|2024-09-30 14:54:20|105380.1|105330.1|105390.9|105340.9|105404|105354|105379.7|105329.7|42
1727708070000|2024-09-30 14:54:30|105391.3|105341.3|105385.6|105335.6|105391.5|105341.5|105385.4|105335.4|37
1727708080000|2024-09-30 14:54:40|105386.2|105336.2|105383.2|105333.2|105386.2|105336.2|105373.3|105323.3|41
1727708090000|2024-09-30 14:54:50|105383.3|105333.3|105394.4|105344.4|105394.4|105344.4|105382.9|105332.9|43
1727708100000|2024-09-30 14:55:00|105394.8|105344.8|105366.6|105341.6|105401.1|105366.5|105359.6|105334.6|52
1727708110000|2024-09-30 14:55:10|105364.2|105339.2|105344.3|105319.3|105364.2|105339.2|105342.4|105317.4|54
1727708120000|2024-09-30 14:55:20|105344.6|105319.6|105332.6|105307.6|105344.6|105319.6|105326.8|105301.8|47
1727708130000|2024-09-30 14:55:30|105333|105308|105328.7|105303.7|105334.4|105309.4|105326.3|105301.3|36
1727708140000|2024-09-30 14:55:40|105327.7|105302.7|105346|105321|105349.5|105324.5|105327.7|105302.7|45
1727708150000|2024-09-30 14:55:50|105346.1|105321.1|105371.6|105321.6|105372.6|105329.2|105346.1|105313.5|47
1727708160000|2024-09-30 14:56:00|105368.7|105318.7|105345.6|105295.6|105368.8|105318.8|105343.5|105293.5|44
1727708170000|2024-09-30 14:56:10|105347.7|105297.7|105391.7|105341.7|105393.7|105343.7|105347.4|105297.4|53
1727708180000|2024-09-30 14:56:20|105392|105342|105401.1|105351.1|105405.3|105355.3|105392|105342|49
1727708190000|2024-09-30 14:56:30|105401.2|105351.2|105396|105346|105401.2|105351.2|105391.3|105341.3|42
1727708200000|2024-09-30 14:56:40|105395.7|105345.7|105389.7|105339.7|105397.4|105347.4|105387|105337|54
1727708210000|2024-09-30 14:56:50|105390|105340|105377.7|105352.7|105390.9|105353|105370.2|105335.7|53
1727708220000|2024-09-30 14:57:00|105377.3|105352.3|105376.4|105351.4|105380.2|105355.2|105371.6|105346.6|52
1727708230000|2024-09-30 14:57:10|105376.8|105351.8|105367.6|105342.6|105379.4|105354.4|105364|105339|49
1727708240000|2024-09-30 14:57:20|105368.2|105343.2|105391.4|105366.4|105393.6|105368.6|105367|105342|45
1727708250000|2024-09-30 14:57:30|105383.7|105358.7|105384.4|105359.4|105397.5|105372.5|105374.7|105349.7|59
1727708260000|2024-09-30 14:57:40|105384.6|105359.6|105379.2|105354.2|105386.1|105361.1|105375.5|105350.5|63
1727708270000|2024-09-30 14:57:50|105378.7|105353.7|105371.9|105321.9|105378.7|105353.7|105352.4|105318.3|55
1727708280000|2024-09-30 14:58:00|105373.2|105323.2|105383.6|105333.6|105383.6|105333.6|105371.8|105321.8|49
1727708290000|2024-09-30 14:58:10|105384.7|105334.7|105365.7|105340.7|105384.9|105341|105351.7|105318.9|54
1727708300000|2024-09-30 14:58:20|105365.5|105340.5|105374.4|105349.4|105375.2|105350.2|105362.6|105337.6|54
1727708310000|2024-09-30 14:58:30|105374.8|105349.8|105376.1|105351.1|105377.5|105352.5|105366.3|105341.3|61
1727708320000|2024-09-30 14:58:40|105375.4|105350.4|105367.5|105342.5|105376.5|105351.5|105365.3|105340.3|61
1727708330000|2024-09-30 14:58:50|105367.9|105342.9|105380.5|105355.5|105382.6|105357.6|105367.5|105342.5|61
1727708340000|2024-09-30 14:59:00|105380.6|105355.6|105372.5|105347.5|105381.3|105356.3|105372.3|105347.3|65
1727708350000|2024-09-30 14:59:10|105368.8|105343.8|105376.1|105326.1|105379.4|105348.2|105360.1|105322.6|67
1727708360000|2024-09-30 14:59:20|105374.6|105324.6|105378.6|105328.6|105383.8|105333.8|105373.4|105323.4|68
1727708370000|2024-09-30 14:59:30|105379.5|105329.5|105351|105326|105380.9|105339.8|105347.8|105322.8|71
1727708380000|2024-09-30 14:59:40|105350.8|105325.8|105363.4|105313.4|105367.1|105327.2|105350.3|105309.2|44
1727708390000|2024-09-30 14:59:50|105363.3|105313.3|105369.6|105319.6|105369.6|105319.6|105353.1|105303.1|65
1727708400000|2024-09-30 15:00:00|105367.9|105317.9|105351.4|105301.4|105380.5|105330.5|105350|105300|68
1727708410000|2024-09-30 15:00:10|105348.9|105298.9|105355.4|105305.4|105355.8|105317.2|105330.8|105293.5|63
1727708420000|2024-09-30 15:00:20|105355.2|105305.2|105354.4|105304.4|105370.5|105320.5|105350|105300|69
1727708430000|2024-09-30 15:00:30|105351.8|105301.8|105336.7|105311.7|105356.4|105316.5|105328.9|105286.6|64
1727708440000|2024-09-30 15:00:40|105337.3|105312.3|105336.8|105286.8|105338.5|105313.5|105323.8|105286.7|64
1727708450000|2024-09-30 15:00:50|105339.7|105289.7|105332.1|105282.1|105348.4|105298.4|105313.2|105263.2|73
1727708460000|2024-09-30 15:01:00|105335.2|105285.2|105313.4|105263.4|105335.6|105290.8|105304.2|105254.2|70
1727708470000|2024-09-30 15:01:10|105313.5|105263.5|105313.8|105263.8|105318.9|105268.9|105308.4|105258.4|57
1727708480000|2024-09-30 15:01:20|105313.3|105263.3|105319.8|105269.8|105320.4|105282.9|105288.9|105257.5|54
1727708490000|2024-09-30 15:01:30|105319.3|105269.3|105342.7|105292.7|105344.6|105296.1|105318.2|105269.3|66
1727708500000|2024-09-30 15:01:40|105342.8|105292.8|105325.4|105275.4|105346.2|105296.2|105318.9|105268.9|66
1727708510000|2024-09-30 15:01:50|105325.7|105275.7|105326.6|105276.6|105329.4|105279.4|105319.8|105269.8|43
1727708520000|2024-09-30 15:02:00|105327|105277|105311.6|105286.6|105327.3|105287.1|105298.5|105272.6|49
1727708530000|2024-09-30 15:02:10|105311.2|105286.2|105329|105279|105336.7|105303|105306.3|105274.5|50
1727708540000|2024-09-30 15:02:20|105329.4|105279.4|105318.5|105268.5|105330|105280|105314.2|105264.2|56
1727708550000|2024-09-30 15:02:30|105318|105268|105300.8|105250.8|105318.5|105268.5|105300.7|105250.7|34
1727708560000|2024-09-30 15:02:40|105300.4|105250.4|105321.6|105271.6|105321.9|105271.9|105300.4|105250.4|19
1727708570000|2024-09-30 15:02:50|105321.9|105271.9|105299.9|105249.9|105321.9|105271.9|105297.1|105247.1|25
1727708580000|2024-09-30 15:03:00|105300.5|105250.5|105302.4|105252.4|105310.1|105260.1|105300.5|105250.5|45
1727708590000|2024-09-30 15:03:10|105303.3|105253.3|105314.1|105264.1|105320.5|105270.5|105297|105247|49
1727708600000|2024-09-30 15:03:20|105314.3|105264.3|105309.2|105259.2|105314.3|105264.3|105308.8|105258.8|21
1727708610000|2024-09-30 15:03:30|105309.3|105259.3|105292.7|105242.7|105309.6|105259.6|105290|105240|35
1727708620000|2024-09-30 15:03:40|105293|105243|105306.8|105256.8|105306.8|105256.8|105292.9|105242.9|26
1727708630000|2024-09-30 15:03:50|105306.9|105256.9|105299.6|105249.6|105308.2|105258.2|105299.2|105249.2|33
1727708640000|2024-09-30 15:04:00|105299.8|105249.8|105269.8|105219.8|105300.2|105250.2|105267.4|105217.4|46
1727708650000|2024-09-30 15:04:10|105269.7|105219.7|105279.6|105229.6|105282.5|105232.5|105267.4|105217.4|41
1727708660000|2024-09-30 15:04:20|105286.4|105236.4|105267.6|105217.6|105286.4|105236.4|105265.7|105215.7|39
1727708670000|2024-09-30 15:04:30|105267.5|105217.5|105262.3|105212.3|105268.3|105218.3|105262.3|105212.3|42
1727708680000|2024-09-30 15:04:40|105261.9|105211.9|105257.6|105207.6|105265.3|105215.3|105255.8|105205.8|36
1727708690000|2024-09-30 15:04:50|105257.8|105207.8|105289.8|105239.8|105290.1|105240.1|105253.2|105203.2|46
1727708700000|2024-09-30 15:05:00|105290.1|105240.1|105293|105243|105300.5|105250.5|105290.1|105240.1|41
1727708710000|2024-09-30 15:05:10|105293.3|105243.3|105302.1|105252.1|105307.1|105257.1|105293.3|105243.3|50
1727708720000|2024-09-30 15:05:20|105300.5|105250.5|105288.1|105238.1|105300.9|105250.9|105288.1|105238.1|39
1727708730000|2024-09-30 15:05:30|105287.9|105237.9|105292.3|105242.3|105293.7|105243.7|105287.7|105237.7|50
1727708740000|2024-09-30 15:05:40|105292.6|105242.6|105305.5|105255.5|105306.8|105256.8|105292.6|105242.6|44
1727708750000|2024-09-30 15:05:50|105305.3|105255.3|105298.3|105248.3|105305.8|105255.8|105298.3|105248.3|31
1727708760000|2024-09-30 15:06:00|105298.6|105248.6|105294.4|105244.4|105300.4|105250.4|105290.6|105240.6|45
1727708770000|2024-09-30 15:06:10|105294.1|105244.1|105287.4|105237.4|105294.1|105244.1|105283.1|105233.1|33
1727708780000|2024-09-30 15:06:20|105287.8|105237.8|105272.9|105247.9|105288.2|105248.6|105271.1|105233.1|24
1727708790000|2024-09-30 15:06:30|105273.1|105248.1|105274.8|105249.8|105275.4|105250.4|105271.2|105246.2|22
1727708800000|2024-09-30 15:06:40|105275.2|105250.2|105262.6|105237.6|105275.2|105250.2|105261.8|105236.8|17
1727708810000|2024-09-30 15:06:50|105263.1|105238.1|105257.8|105232.8|105266.6|105241.6|105253.1|105228.1|28
1727708820000|2024-09-30 15:07:00|105257.9|105232.9|105268.4|105243.4|105271.9|105246.9|105256.6|105231.6|35
1727708830000|2024-09-30 15:07:10|105268|105243|105271.6|105246.6|105276.5|105251.5|105268|105243|44
1727708840000|2024-09-30 15:07:20|105271.2|105246.2|105287.2|105262.2|105289.8|105264.8|105268.4|105243.4|22
1727708850000|2024-09-30 15:07:30|105287|105262|105292.9|105267.9|105296.4|105271.4|105286.4|105261.4|23
1727708860000|2024-09-30 15:07:40|105293|105268|105313.1|105288.1|105313.1|105288.1|105293|105268|35
1727708870000|2024-09-30 15:07:50|105313.4|105288.4|105310.4|105285.4|105315|105290|105309.3|105284.3|22
1727708880000|2024-09-30 15:08:00|105311|105286|105302.7|105277.7|105320.2|105295.2|105302|105277|41
1727708890000|2024-09-30 15:08:10|105302.2|105277.2|105305.3|105280.3|105305.3|105280.3|105294.4|105269.4|42
1727708900000|2024-09-30 15:08:20|105305.8|105280.8|105304.3|105279.3|105305.8|105280.8|105302.3|105277.3|31
1727708910000|2024-09-30 15:08:30|105304.9|105279.9|105301.2|105276.2|105306|105281|105301.1|105276.1|32
1727708920000|2024-09-30 15:08:40|105301.1|105276.1|105312.6|105287.6|105312.6|105287.6|105300.9|105275.9|36
1727708930000|2024-09-30 15:08:50|105312.4|105287.4|105315.3|105290.3|105316.4|105291.4|105312.4|105287.4|22
1727708940000|2024-09-30 15:09:00|105315.2|105290.2|105327.8|105302.8|105330.1|105305.1|105315.2|105290.2|38
1727708950000|2024-09-30 15:09:10|105325.1|105300.1|105314.6|105289.6|105325.1|105300.1|105310.2|105285.2|37
1727708960000|2024-09-30 15:09:20|105314.9|105289.9|105316.7|105291.7|105317.1|105292.1|105313.9|105288.9|21
1727708970000|2024-09-30 15:09:30|105316.4|105291.4|105318.7|105293.7|105318.7|105293.7|105313.3|105288.3|24
1727708980000|2024-09-30 15:09:40|105316.5|105291.5|105321.8|105296.8|105322.4|105297.4|105315.5|105290.5|27
1727708990000|2024-09-30 15:09:50|105322|105297|105317.6|105292.6|105323.7|105298.7|105317.6|105292.6|22
1727709000000|2024-09-30 15:10:00|105317.9|105292.9|105335.5|105285.5|105339.1|105295.3|105317.9|105275.6|38
1727709010000|2024-09-30 15:10:10|105335.4|105285.4|105349.8|105299.8|105350.7|105300.7|105335.4|105285.4|30
1727709020000|2024-09-30 15:10:20|105349.7|105299.7|105349.4|105299.4|105357|105307|105349.4|105299.4|33
1727709030000|2024-09-30 15:10:30|105350.7|105300.7|105326.5|105276.5|105350.7|105300.7|105319.4|105269.4|54
1727709040000|2024-09-30 15:10:40|105325.5|105275.5|105325.8|105275.8|105325.8|105275.8|105305.6|105255.6|46
1727709050000|2024-09-30 15:10:50|105325.6|105275.6|105324.3|105274.3|105328.3|105278.3|105319.5|105269.5|49
1727709060000|2024-09-30 15:11:00|105324.2|105274.2|105317.8|105267.8|105324.2|105274.2|105312.9|105262.9|43
1727709070000|2024-09-30 15:11:10|105318.4|105268.4|105314.9|105289.9|105325.9|105300.9|105311.7|105267.1|43
1727709080000|2024-09-30 15:11:20|105314.3|105289.3|105297.9|105272.9|105314.5|105289.5|105297.9|105272.9|38
1727709090000|2024-09-30 15:11:30|105298.5|105273.5|105299.4|105274.4|105305.7|105280.7|105298.5|105273.5|27
1727709100000|2024-09-30 15:11:40|105293.3|105268.3|105291.3|105266.3|105293.3|105268.3|105283|105258|46
1727709110000|2024-09-30 15:11:50|105290.7|105265.7|105288.3|105263.3|105290.7|105265.7|105286|105261|28
1727709120000|2024-09-30 15:12:00|105289.9|105264.9|105302.2|105277.2|105304|105279|105289.9|105264.9|42
1727709130000|2024-09-30 15:12:10|105302.3|105277.3|105309.1|105284.1|105309.6|105284.6|105301.4|105276.4|34
1727709140000|2024-09-30 15:12:20|105308.7|105283.7|105300.2|105275.2|105309.1|105284.1|105299.3|105274.3|37
1727709150000|2024-09-30 15:12:30|105299.1|105274.1|105286|105261|105300|105275|105279.8|105254.8|43
1727709160000|2024-09-30 15:12:40|105285.3|105260.3|105279.9|105254.9|105285.3|105260.3|105271.6|105246.6|41
1727709170000|2024-09-30 15:12:50|105282.4|105257.4|105271.4|105246.4|105290|105265|105270.8|105245.8|43
1727709180000|2024-09-30 15:13:00|105271.5|105246.5|105259|105234|105272.4|105247.4|105258.9|105233.9|41
1727709190000|2024-09-30 15:13:10|105260|105235|105262.9|105237.9|105263.7|105238.7|105260|105235|22
1727709200000|2024-09-30 15:13:20|105263.1|105238.1|105254.1|105229.1|105268.2|105243.2|105253.4|105228.4|37
1727709210000|2024-09-30 15:13:30|105252.9|105227.9|105263.8|105238.8|105268.3|105243.3|105252.7|105227.7|44
1727709220000|2024-09-30 15:13:40|105263.7|105238.7|105255|105230|105263.7|105238.7|105251.6|105226.6|35
1727709230000|2024-09-30 15:13:50|105259.6|105234.6|105252.2|105227.2|105260.1|105235.1|105252.2|105227.2|40
1727709240000|2024-09-30 15:14:00|105252.3|105227.3|105244.8|105219.8|105252.3|105227.3|105244.2|105219.2|26
1727709250000|2024-09-30 15:14:10|105245.2|105220.2|105257.2|105232.2|105261.5|105236.5|105243.4|105218.4|31
1727709260000|2024-09-30 15:14:20|105257.1|105232.1|105250.1|105225.1|105258|105233|105246.9|105221.9|42
1727709270000|2024-09-30 15:14:30|105250.7|105225.7|105267.1|105242.1|105271.3|105246.3|105250.4|105225.4|42
1727709280000|2024-09-30 15:14:40|105266.9|105241.9|105266.8|105241.8|105267.4|105242.4|105263.5|105238.5|25
1727709290000|2024-09-30 15:14:50|105266.9|105241.9|105276.6|105251.6|105280.2|105255.2|105266.9|105241.9|44
1727709300000|2024-09-30 15:15:00|105273.2|105248.2|105275.9|105250.9|105279|105254|105273.2|105248.2|40
1727709310000|2024-09-30 15:15:10|105276.6|105251.6|105266.2|105241.2|105277.6|105252.6|105265.9|105240.9|48
1727709320000|2024-09-30 15:15:20|105266.8|105241.8|105248.9|105223.9|105266.8|105241.8|105246|105221|40
1727709330000|2024-09-30 15:15:30|105249.5|105224.5|105264.6|105239.6|105265.5|105240.5|105249.5|105224.5|33
1727709340000|2024-09-30 15:15:40|105264.4|105239.4|105269.1|105244.1|105269.2|105244.2|105261.4|105236.4|38
1727709350000|2024-09-30 15:15:50|105268.8|105243.8|105251.4|105226.4|105268.8|105243.8|105251.4|105226.4|28
1727709360000|2024-09-30 15:16:00|105249.4|105224.4|105248.7|105223.7|105249.4|105224.4|105230.9|105205.9|32
1727709370000|2024-09-30 15:16:10|105248.9|105223.9|105260.3|105235.3|105265.2|105240.2|105248.9|105223.9|37
1727709380000|2024-09-30 15:16:20|105260.6|105235.6|105270.1|105245.1|105270.9|105245.9|105260.4|105235.4|35
1727709390000|2024-09-30 15:16:30|105269.8|105244.8|105262.2|105237.2|105270.1|105245.1|105261.2|105236.2|20
1727709400000|2024-09-30 15:16:40|105261.3|105236.3|105260.2|105235.2|105262.1|105237.1|105253.7|105228.7|31
1727709410000|2024-09-30 15:16:50|105262.3|105237.3|105255.2|105230.2|105263.1|105238.1|105253.1|105228.1|49
1727709420000|2024-09-30 15:17:00|105255.3|105230.3|105259.9|105234.9|105261|105236|105253.5|105228.5|39
1727709430000|2024-09-30 15:17:10|105260.2|105235.2|105260.5|105235.5|105260.8|105235.8|105254|105229|33
1727709440000|2024-09-30 15:17:20|105260.9|105235.9|105266.1|105241.1|105266.5|105241.5|105256.8|105231.8|29
1727709450000|2024-09-30 15:17:30|105266.4|105241.4|105266|105241|105269.1|105244.1|105265.1|105240.1|28
1727709460000|2024-09-30 15:17:40|105266.5|105241.5|105266.8|105241.8|105267.2|105242.2|105260.7|105235.7|23
1727709470000|2024-09-30 15:17:50|105267.5|105242.5|105270.2|105245.2|105273.5|105248.5|105264.9|105239.9|24
1727709480000|2024-09-30 15:18:00|105269.7|105244.7|105270|105245|105272.5|105247.5|105269.7|105244.7|20
1727709490000|2024-09-30 15:18:10|105270.4|105245.4|105285.1|105260.1|105285.8|105260.8|105270.4|105245.4|25
1727709500000|2024-09-30 15:18:20|105285|105260|105290.9|105265.9|105291.9|105266.9|105285|105260|24
1727709510000|2024-09-30 15:18:30|105290.1|105265.1|105280.6|105255.6|105290.1|105265.1|105274.7|105249.7|38
1727709520000|2024-09-30 15:18:40|105280.9|105255.9|105299.3|105274.3|105300.5|105275.5|105280.9|105255.9|41
1727709530000|2024-09-30 15:18:50|105299.1|105274.1|105312.5|105287.5|105313.5|105288.5|105299.1|105274.1|38
1727709540000|2024-09-30 15:19:00|105312.4|105287.4|105319.3|105294.3|105321.2|105296.2|105312.4|105287.4|31
1727709550000|2024-09-30 15:19:10|105318.7|105293.7|105325.5|105300.5|105326|105301|105315.8|105290.8|41
1727709560000|2024-09-30 15:19:20|105326.2|105301.2|105312|105287|105326.2|105301.2|105305.4|105280.4|35
1727709570000|2024-09-30 15:19:30|105311.8|105286.8|105319.5|105294.5|105320.2|105295.2|105311.7|105286.7|49
1727709580000|2024-09-30 15:19:40|105318.8|105293.8|105315.9|105290.9|105319.3|105294.3|105305|105280|29
1727709590000|2024-09-30 15:19:50|105315.6|105290.6|105311.7|105286.7|105319.9|105294.9|105306.2|105281.2|33
1727709600000|2024-09-30 15:20:00|105311.4|105286.4|105308.3|105283.3|105314|105289|105304.9|105279.9|32
1727709610000|2024-09-30 15:20:10|105308.7|105283.7|105309.5|105284.5|105310.9|105285.9|105307.6|105282.6|14
1727709620000|2024-09-30 15:20:20|105310.1|105285.1|105305.4|105280.4|105310.2|105285.2|105303.7|105278.7|27
1727709630000|2024-09-30 15:20:30|105306.1|105281.1|105293.1|105268.1|105306.2|105281.2|105290.8|105265.8|22
1727709640000|2024-09-30 15:20:40|105293.4|105268.4|105298.1|105273.1|105298.8|105273.8|105293.4|105268.4|29
1727709650000|2024-09-30 15:20:50|105297.1|105272.1|105289.6|105264.6|105299.6|105274.6|105289.6|105264.6|35
1727709660000|2024-09-30 15:21:00|105289.5|105264.5|105290.3|105265.3|105291.4|105266.4|105282|105257|26
1727709670000|2024-09-30 15:21:10|105290.8|105265.8|105285.2|105260.2|105290.8|105265.8|105282|105257|24
1727709680000|2024-09-30 15:21:20|105284.2|105259.2|105286.4|105261.4|105286.9|105261.9|105281.8|105256.8|22
1727709690000|2024-09-30 15:21:30|105285.9|105260.9|105278|105253|105285.9|105260.9|105275.1|105250.1|29
1727709700000|2024-09-30 15:21:40|105277.5|105252.5|105257.1|105232.1|105277.5|105252.5|105256.8|105231.8|26
1727709710000|2024-09-30 15:21:50|105257.2|105232.2|105269.5|105244.5|105269.8|105244.8|105256.3|105231.3|22
1727709720000|2024-09-30 15:22:00|105269.7|105244.7|105284.4|105259.4|105288.6|105263.6|105269.6|105244.6|39
1727709730000|2024-09-30 15:22:10|105283.2|105258.2|105289.8|105264.8|105291.1|105266.1|105282.2|105257.2|28
1727709740000|2024-09-30 15:22:20|105287.1|105262.1|105299.6|105274.6|105304.7|105279.7|105286.4|105261.4|50
1727709750000|2024-09-30 15:22:30|105299.9|105274.9|105300.6|105275.6|105300.6|105275.6|105291|105266|31
1727709760000|2024-09-30 15:22:40|105294.4|105269.4|105291.8|105266.8|105297.1|105272.1|105290.9|105265.9|33
1727709770000|2024-09-30 15:22:50|105291.5|105266.5|105289|105264|105291.5|105266.5|105288.6|105263.6|28
1727709780000|2024-09-30 15:23:00|105289.4|105264.4|105289.3|105264.3|105294|105269|105287.6|105262.6|36
1727709790000|2024-09-30 15:23:10|105289.4|105264.4|105288.6|105263.6|105292.6|105267.6|105287.4|105262.4|41
1727709800000|2024-09-30 15:23:20|105289|105264|105293.8|105268.8|105295.2|105270.2|105289|105264|29
1727709810000|2024-09-30 15:23:30|105294|105269|105280|105255|105294.1|105269.1|105276.1|105251.1|35
1727709820000|2024-09-30 15:23:40|105280.3|105255.3|105270.3|105245.3|105281.8|105256.8|105269.9|105244.9|22
1727709830000|2024-09-30 15:23:50|105270.4|105245.4|105266.8|105241.8|105275.4|105250.4|105264.1|105239.1|23
1727709840000|2024-09-30 15:24:00|105266.9|105241.9|105241.8|105216.8|105267.1|105242.1|105241|105216|21
1727709850000|2024-09-30 15:24:10|105241.5|105216.5|105247.9|105222.9|105247.9|105222.9|105240.6|105215.6|27
1727709860000|2024-09-30 15:24:20|105248.4|105223.4|105255.2|105230.2|105255.2|105230.2|105248.2|105223.2|28
1727709870000|2024-09-30 15:24:30|105255.7|105230.7|105259.4|105234.4|105260.7|105235.7|105251|105226|20
1727709880000|2024-09-30 15:24:40|105258.7|105233.7|105259.7|105234.7|105260|105235|105258.5|105233.5|18
1727709890000|2024-09-30 15:24:50|105264.4|105239.4|105263.7|105238.7|105266.5|105241.5|105258.2|105233.2|42
1727709900000|2024-09-30 15:25:00|105263.4|105238.4|105284.4|105259.4|105284.4|105259.4|105262|105237|38
1727709910000|2024-09-30 15:25:10|105284.6|105259.6|105275.4|105250.4|105286.9|105261.9|105273.5|105248.5|42
1727709920000|2024-09-30 15:25:20|105275.9|105250.9|105279.7|105254.7|105281.3|105256.3|105274.3|105249.3|42
1727709930000|2024-09-30 15:25:30|105279.9|105254.9|105274.5|105249.5|105282.9|105257.9|105273.1|105248.1|38
1727709940000|2024-09-30 15:25:40|105274.4|105249.4|105273.7|105248.7|105275.6|105250.6|105272.5|105247.5|28
1727709950000|2024-09-30 15:25:50|105273.1|105248.1|105267.8|105242.8|105273.8|105248.8|105266.9|105241.9|35
1727709960000|2024-09-30 15:26:00|105266.8|105241.8|105278.5|105253.5|105279.5|105254.5|105266.8|105241.8|38
1727709970000|2024-09-30 15:26:10|105278.2|105253.2|105275.1|105250.1|105285.1|105260.1|105274.6|105249.6|19
1727709980000|2024-09-30 15:26:20|105275.2|105250.2|105272.7|105247.7|105275.3|105250.3|105271.3|105246.3|11
1727709990000|2024-09-30 15:26:30|105272.6|105247.6|105280.4|105255.4|105289.6|105264.6|105272.6|105247.6|32
1727710000000|2024-09-30 15:26:40|105281.1|105256.1|105282.5|105257.5|105283.2|105258.2|105280.9|105255.9|15
1727710010000|2024-09-30 15:26:50|105285.2|105260.2|105286.7|105261.7|105287.8|105262.8|105285.2|105260.2|17
1727710020000|2024-09-30 15:27:00|105280.4|105255.4|105296.9|105271.9|105297.3|105272.3|105278.2|105253.2|26
1727710030000|2024-09-30 15:27:10|105297.1|105272.1|105302.1|105277.1|105302.7|105277.7|105292.2|105267.2|30
1727710040000|2024-09-30 15:27:20|105303.1|105278.1|105305.6|105280.6|105305.6|105280.6|105299.7|105274.7|23
1727710050000|2024-09-30 15:27:30|105305.9|105280.9|105317.6|105292.6|105317.9|105292.9|105305.9|105280.9|18
1727710060000|2024-09-30 15:27:40|105317.7|105292.7|105325|105300|105325|105300|105317.6|105292.6|17
1727710070000|2024-09-30 15:27:50|105325.6|105300.6|105353.2|105328.2|105353.2|105328.2|105325.1|105300.1|15
1727710080000|2024-09-30 15:28:00|105353.7|105328.7|105340.4|105315.4|105356.5|105331.5|105340.4|105315.4|39
1727710090000|2024-09-30 15:28:10|105340.1|105315.1|105339.9|105314.9|105351.1|105326.1|105339.9|105314.9|37
1727710100000|2024-09-30 15:28:20|105339|105314|105338.4|105313.4|105339.3|105314.3|105326.8|105301.8|37
1727710110000|2024-09-30 15:28:30|105337|105312|105328|105303|105337.9|105312.9|105328|105303|26
1727710120000|2024-09-30 15:28:40|105326.6|105301.6|105305.2|105280.2|105326.6|105301.6|105302.7|105277.7|27
1727710130000|2024-09-30 15:28:50|105307.7|105282.7|105321.5|105296.5|105323.6|105298.6|105307.7|105282.7|44
1727710140000|2024-09-30 15:29:00|105321|105296|105335.3|105310.3|105335.3|105310.3|105320.4|105295.4|38
1727710150000|2024-09-30 15:29:10|105337.9|105312.9|105325.3|105300.3|105343.4|105318.4|105325.1|105300.1|54
1727710160000|2024-09-30 15:29:20|105324.4|105299.4|105331.4|105281.4|105335.5|105301.9|105324.3|105280.8|49
1727710170000|2024-09-30 15:29:30|105331.3|105281.3|105334.6|105284.6|105337|105297.7|105318.5|105281.3|41
1727710180000|2024-09-30 15:29:40|105334.5|105284.5|105333.4|105283.4|105344.2|105294.2|105330.9|105280.9|45
1727710190000|2024-09-30 15:29:50|105332.5|105282.5|105333.5|105283.5|105335.2|105285.2|105332.1|105282.1|27
1727710200000|2024-09-30 15:30:00|105334.6|105284.6|105331|105281|105334.6|105284.6|105319.8|105269.8|59
1727710210000|2024-09-30 15:30:10|105331.2|105281.2|105372.7|105322.7|105372.7|105322.7|105331.2|105281.2|58
1727710220000|2024-09-30 15:30:20|105372.2|105322.2|105369.3|105319.3|105373.2|105323.2|105369|105319|25
1727710230000|2024-09-30 15:30:30|105369.8|105319.8|105359.7|105334.7|105369.8|105336.6|105359.4|105319.8|18
1727710240000|2024-09-30 15:30:40|105360.3|105335.3|105357.2|105332.2|105361.4|105336.4|105357|105332|14
1727710250000|2024-09-30 15:30:50|105355.6|105330.6|105368.3|105318.3|105369.4|105334|105351.4|105313.6|41
1727710260000|2024-09-30 15:31:00|105369.1|105319.1|105376.9|105326.9|105376.9|105340.9|105363.6|105317.9|21
1727710270000|2024-09-30 15:31:10|105377.6|105327.6|105389.4|105339.4|105389.4|105339.4|105377.6|105327.6|32
1727710280000|2024-09-30 15:31:20|105390.7|105340.7|105377.9|105352.9|105390.7|105352.9|105372.5|105334.9|21
1727710290000|2024-09-30 15:31:30|105377.5|105352.5|105388.7|105338.7|105391.8|105352.9|105375.9|105338|23
1727710300000|2024-09-30 15:31:40|105388.5|105338.5|105394.4|105344.4|105395.2|105345.2|105384.7|105334.7|24
1727710310000|2024-09-30 15:31:50|105394.5|105344.5|105383.4|105358.4|105394.9|105358.8|105381|105344.3|11
1727710320000|2024-09-30 15:32:00|105382.8|105357.8|105383|105358|105388.9|105363.9|105381|105356|18
1727710330000|2024-09-30 15:32:10|105383.3|105358.3|105382.7|105357.7|105388.7|105363.7|105381.1|105356.1|20
1727710340000|2024-09-30 15:32:20|105381.1|105356.1|105390.1|105340.1|105390.1|105356.1|105374|105338.1|23
1727710350000|2024-09-30 15:32:30|105389.5|105339.5|105392.4|105342.4|105394.8|105344.8|105388.7|105338.7|23
1727710360000|2024-09-30 15:32:40|105391.6|105341.6|105390.4|105340.4|105391.6|105341.6|105389|105339|24
1727710370000|2024-09-30 15:32:50|105390.1|105340.1|105386|105361|105395|105361|105383.4|105339|15
1727710380000|2024-09-30 15:33:00|105383.9|105358.9|105388.7|105338.7|105400|105367.6|105381.3|105336.3|34
1727710390000|2024-09-30 15:33:10|105388.5|105338.5|105377.2|105352.2|105390.5|105352.6|105377.2|105336.5|26
1727710400000|2024-09-30 15:33:20|105375.2|105350.2|105373.2|105323.2|105375.2|105350.2|105361|105322.3|19
1727710410000|2024-09-30 15:33:30|105373.4|105323.4|105375.9|105325.9|105375.9|105325.9|105373.4|105323.4|10
1727710420000|2024-09-30 15:33:40|105375.6|105325.6|105374.2|105324.2|105375.6|105325.6|105370.3|105320.3|19
1727710430000|2024-09-30 15:33:50|105372.7|105322.7|105368.6|105318.6|105372.7|105322.7|105368.6|105318.6|10
1727710440000|2024-09-30 15:34:00|105369.1|105319.1|105391.5|105341.5|105391.5|105355.3|105368|105318|40
1727710450000|2024-09-30 15:34:10|105391.9|105341.9|105404.7|105354.7|105404.7|105354.7|105391.9|105341.9|42
1727710460000|2024-09-30 15:34:20|105403.9|105353.9|105403.4|105353.4|105405.1|105355.1|105401.5|105351.5|19
1727710470000|2024-09-30 15:34:30|105403.5|105353.5|105402|105352|105407.5|105357.5|105402|105352|18
1727710480000|2024-09-30 15:34:40|105401.7|105351.7|105395.1|105345.1|105401.9|105351.9|105391.7|105341.7|30
1727710490000|2024-09-30 15:34:50|105394|105344|105395.7|105345.7|105395.7|105345.7|105390.2|105340.2|37
1727710500000|2024-09-30 15:35:00|105394.1|105344.1|105397.2|105347.2|105399.9|105349.9|105392.8|105342.8|41
1727710510000|2024-09-30 15:35:10|105392.6|105342.6|105394.1|105344.1|105397.1|105347.1|105388.9|105338.9|29
1727710520000|2024-09-30 15:35:20|105394.8|105344.8|105393.3|105343.3|105394.8|105344.8|105390.5|105340.5|43
1727710530000|2024-09-30 15:35:30|105392.1|105342.1|105394.5|105344.5|105395.3|105345.3|105390.8|105340.8|19
1727710540000|2024-09-30 15:35:40|105395.2|105345.2|105396.1|105346.1|105396.1|105346.1|105388.7|105338.7|28
1727710550000|2024-09-30 15:35:50|105396.5|105346.5|105396.5|105346.5|105398.9|105348.9|105395.6|105345.6|19
1727710560000|2024-09-30 15:36:00|105396.8|105346.8|105391.1|105341.1|105397.1|105347.1|105389.3|105339.3|29
1727710570000|2024-09-30 15:36:10|105391.6|105341.6|105393.8|105343.8|105396|105346|105389.4|105339.4|33
1727710580000|2024-09-30 15:36:20|105393.6|105343.6|105395.6|105345.6|105395.6|105345.6|105391.2|105341.2|29
1727710590000|2024-09-30 15:36:30|105397.1|105347.1|105394.3|105344.3|105397.3|105347.3|105394|105344|18
1727710600000|2024-09-30 15:36:40|105393|105343|105394.8|105344.8|105397.6|105347.6|105393|105343|19
1727710610000|2024-09-30 15:36:50|105396|105346|105391|105341|105396.6|105346.6|105388.1|105338.1|37
1727710620000|2024-09-30 15:37:00|105390.9|105340.9|105396.7|105346.7|105397.2|105347.2|105390.9|105340.9|30
1727710630000|2024-09-30 15:37:10|105396.4|105346.4|105403.5|105353.5|105403.5|105353.5|105392.4|105342.4|35
1727710640000|2024-09-30 15:37:20|105404.4|105354.4|105422|105372|105422.3|105372.3|105403.4|105353.4|45
1727710650000|2024-09-30 15:37:30|105422.5|105372.5|105425.2|105375.2|105429.9|105379.9|105422.2|105372.2|29
1727710660000|2024-09-30 15:37:40|105425|105375|105429.1|105379.1|105429.1|105379.1|105424.3|105374.3|21
1727710670000|2024-09-30 15:37:50|105428.1|105378.1|105429.5|105379.5|105429.8|105379.8|105427.1|105377.1|20
1727710680000|2024-09-30 15:38:00|105428.4|105378.4|105426.4|105376.4|105428.4|105378.4|105426.2|105376.2|21
1727710690000|2024-09-30 15:38:10|105426.3|105376.3|105427.6|105377.6|105429.4|105379.4|105426.2|105376.2|16
1727710700000|2024-09-30 15:38:20|105426|105376|105423.5|105373.5|105426|105376|105423.4|105373.4|20
1727710710000|2024-09-30 15:38:30|105423|105373|105412.1|105362.1|105423|105373|105411|105361|28
1727710720000|2024-09-30 15:38:40|105412.5|105362.5|105406.3|105356.3|105413.7|105363.7|105405.7|105355.7|36
1727710730000|2024-09-30 15:38:50|105406.9|105356.9|105410.3|105360.3|105410.3|105360.3|105405.8|105355.8|23
1727710740000|2024-09-30 15:39:00|105410|105360|105415.2|105365.2|105415.4|105365.4|105405.9|105355.9|45
1727710750000|2024-09-30 15:39:10|105414.9|105364.9|105415.4|105365.4|105417.6|105367.6|105413|105363|44
1727710760000|2024-09-30 15:39:20|105415.3|105365.3|105412.9|105362.9|105421.7|105371.7|105412.6|105362.6|61
1727710770000|2024-09-30 15:39:30|105415.7|105365.7|105419.6|105369.6|105420.9|105382.9|105403.9|105362.8|66
1727710780000|2024-09-30 15:39:40|105420.5|105370.5|105420.3|105370.3|105423.5|105373.5|105417.7|105367.7|50
1727710790000|2024-09-30 15:39:50|105420.9|105370.9|105405.2|105380.2|105422.1|105380.2|105405.2|105366.7|53
1727710800000|2024-09-30 15:40:00|105406.1|105381.1|105421.7|105371.7|105422.2|105381.7|105405.7|105364.6|39
1727710810000|2024-09-30 15:40:10|105421.8|105371.8|105420.4|105370.4|105423.1|105373.1|105417.7|105367.7|35
1727710820000|2024-09-30 15:40:20|105419.7|105369.7|105420.7|105370.7|105421.1|105371.1|105416.1|105366.1|33
1727710830000|2024-09-30 15:40:30|105420.8|105370.8|105421.6|105371.6|105423.3|105373.3|105416.9|105366.9|35
1727710840000|2024-09-30 15:40:40|105422.9|105372.9|105418.1|105368.1|105423.2|105373.2|105415.4|105365.4|50
1727710850000|2024-09-30 15:40:50|105416.2|105366.2|105418.3|105368.3|105418.7|105368.7|105416.2|105366.2|27
1727710860000|2024-09-30 15:41:00|105418.5|105368.5|105418.2|105368.2|105423.1|105373.1|105415.8|105365.8|35
1727710870000|2024-09-30 15:41:10|105418.4|105368.4|105417.5|105367.5|105418.7|105368.7|105411.5|105361.5|37
1727710880000|2024-09-30 15:41:20|105417.7|105367.7|105438.9|105388.9|105439.3|105389.3|105413.4|105363.4|40
1727710890000|2024-09-30 15:41:30|105439.2|105389.2|105438.7|105388.7|105441.9|105391.9|105438.7|105388.7|28
1727710900000|2024-09-30 15:41:40|105439|105389|105436.1|105386.1|105441.9|105391.9|105436.1|105386.1|35
1727710910000|2024-09-30 15:41:50|105436.3|105386.3|105434.9|105384.9|105436.8|105386.8|105434.4|105384.4|24
1727710920000|2024-09-30 15:42:00|105435.2|105385.2|105436.1|105386.1|105439|105389|105434.6|105384.6|26
1727710930000|2024-09-30 15:42:10|105435.5|105385.5|105423.3|105373.3|105435.5|105385.5|105422.4|105372.4|34
1727710940000|2024-09-30 15:42:20|105423.5|105373.5|105421.7|105371.7|105425.7|105375.7|105421.4|105371.4|32
1727710950000|2024-09-30 15:42:30|105422.3|105372.3|105423.1|105373.1|105424.3|105374.3|105421.5|105371.5|30
1727710960000|2024-09-30 15:42:40|105423.5|105373.5|105423.1|105373.1|105425.5|105375.5|105421|105371|27
1727710970000|2024-09-30 15:42:50|105422.7|105372.7|105426.7|105376.7|105430.3|105380.3|105419.8|105369.8|35
1727710980000|2024-09-30 15:43:00|105427.4|105377.4|105430.7|105380.7|105430.8|105380.8|105426.9|105376.9|40
1727710990000|2024-09-30 15:43:10|105429.9|105379.9|105423.2|105373.2|105430.2|105380.2|105422.2|105372.2|38
1727711000000|2024-09-30 15:43:20|105422.7|105372.7|105420.8|105370.8|105423.5|105373.5|105419.8|105369.8|42
1727711010000|2024-09-30 15:43:30|105422.1|105372.1|105419.1|105369.1|105423.9|105373.9|105418.1|105368.1|59
1727711020000|2024-09-30 15:43:40|105420.1|105370.1|105418.9|105368.9|105421.4|105371.4|105418.5|105368.5|39
1727711030000|2024-09-30 15:43:50|105420|105370|105435.6|105385.6|105436.1|105386.1|105419.5|105369.5|49
1727711040000|2024-09-30 15:44:00|105434.8|105384.8|105444.9|105394.9|105444.9|105394.9|105433.8|105383.8|59
1727711050000|2024-09-30 15:44:10|105444.7|105394.7|105441.1|105391.1|105445.9|105395.9|105440.3|105390.3|43
1727711060000|2024-09-30 15:44:20|105440.3|105390.3|105437.6|105387.6|105440.5|105390.5|105436.6|105386.6|48
1727711070000|2024-09-30 15:44:30|105437|105387|105439|105389|105439|105389|105436.3|105386.3|39
1727711080000|2024-09-30 15:44:40|105437.5|105387.5|105440|105390|105444.1|105394.1|105436.7|105386.7|42
1727711090000|2024-09-30 15:44:50|105440.8|105390.8|105446.7|105396.7|105447.3|105397.3|105440.3|105390.3|27
1727711100000|2024-09-30 15:45:00|105446.9|105396.9|105442.1|105392.1|105448.8|105398.8|105441.5|105391.5|33
1727711110000|2024-09-30 15:45:10|105442.3|105392.3|105448.3|105398.3|105448.3|105398.3|105442.3|105392.3|24
1727711120000|2024-09-30 15:45:20|105449.3|105399.3|105455.1|105405.1|105455.5|105405.5|105449.3|105399.3|26
1727711130000|2024-09-30 15:45:30|105454.8|105404.8|105452.5|105402.5|105455.2|105405.2|105451.5|105401.5|13
1727711140000|2024-09-30 15:45:40|105452.3|105402.3|105450.3|105400.3|105452.3|105402.3|105445.3|105395.3|26
1727711150000|2024-09-30 15:45:50|105449.7|105399.7|105448.6|105398.6|105449.7|105399.7|105448.6|105398.6|7
1727711160000|2024-09-30 15:46:00|105449.2|105399.2|105447.7|105397.7|105451.2|105401.2|105447.4|105397.4|26
1727711170000|2024-09-30 15:46:10|105447.4|105397.4|105448.3|105398.3|105448.6|105398.6|105441.5|105391.5|39
1727711180000|2024-09-30 15:46:20|105447.9|105397.9|105445.7|105395.7|105447.9|105397.9|105442.2|105392.2|25
1727711190000|2024-09-30 15:46:30|105446.2|105396.2|105437.2|105387.2|105446.2|105396.2|105436.7|105386.7|20
1727711200000|2024-09-30 15:46:40|105437.4|105387.4|105435.7|105385.7|105437.4|105387.4|105432.7|105382.7|29
1727711210000|2024-09-30 15:46:50|105435.6|105385.6|105426.1|105376.1|105436.1|105386.1|105426.1|105376.1|28
1727711220000|2024-09-30 15:47:00|105425.9|105375.9|105429.3|105379.3|105429.3|105379.3|105424.6|105374.6|28
1727711230000|2024-09-30 15:47:10|105429.5|105379.5|105429.9|105379.9|105429.9|105379.9|105427|105377|19
1727711240000|2024-09-30 15:47:20|105432.8|105382.8|105428.6|105378.6|105433.1|105383.1|105428.6|105378.6|25
1727711250000|2024-09-30 15:47:30|105428.1|105378.1|105431.9|105381.9|105431.9|105381.9|105415|105365|37
1727711260000|2024-09-30 15:47:40|105431.5|105381.5|105441.6|105391.6|105441.6|105391.6|105431.5|105381.5|21
1727711270000|2024-09-30 15:47:50|105442.1|105392.1|105441.4|105391.4|105442.1|105392.1|105439.4|105389.4|7
1727711280000|2024-09-30 15:48:00|105438.5|105388.5|105442.7|105392.7|105446.2|105396.2|105435.8|105385.8|37
1727711290000|2024-09-30 15:48:10|105442.8|105392.8|105441.7|105391.7|105445.4|105395.4|105441.7|105391.7|21
1727711300000|2024-09-30 15:48:20|105442.2|105392.2|105442.2|105392.2|105442.2|105392.2|105442.1|105392.1|3
1727711310000|2024-09-30 15:48:30|105442.5|105392.5|105451.1|105401.1|105452.5|105402.5|105442.5|105392.5|36
1727711320000|2024-09-30 15:48:40|105450.3|105400.3|105449.1|105399.1|105450.4|105400.4|105447|105397|30
1727711330000|2024-09-30 15:48:50|105448.8|105398.8|105447.9|105397.9|105448.9|105398.9|105447.8|105397.8|12
1727711340000|2024-09-30 15:49:00|105448.2|105398.2|105448.4|105398.4|105453.6|105403.6|105448.2|105398.2|33
1727711350000|2024-09-30 15:49:10|105448|105398|105450.6|105400.6|105451.9|105401.9|105448|105398|40
1727711360000|2024-09-30 15:49:20|105450.1|105400.1|105450.1|105400.1|105450.9|105400.9|105449.9|105399.9|14
1727711370000|2024-09-30 15:49:30|105450.4|105400.4|105451.2|105401.2|105451.7|105401.7|105449.8|105399.8|16
1727711380000|2024-09-30 15:49:40|105451.7|105401.7|105450.5|105400.5|105452.8|105402.8|105449.7|105399.7|19
1727711390000|2024-09-30 15:49:50|105450.8|105400.8|105453.3|105403.3|105455.3|105405.3|105450|105400|21
1727711400000|2024-09-30 15:50:00|105453.1|105403.1|105456.1|105406.1|105457.5|105407.5|105453.1|105403.1|29
1727711410000|2024-09-30 15:50:10|105456.2|105406.2|105457.9|105407.9|105459|105409|105456.1|105406.1|26
1727711420000|2024-09-30 15:50:20|105457.6|105407.6|105455.4|105405.4|105457.6|105407.6|105452.8|105402.8|34
1727711430000|2024-09-30 15:50:30|105454.9|105404.9|105455|105405|105455.2|105405.2|105452.2|105402.2|30
1727711440000|2024-09-30 15:50:40|105454.4|105404.4|105432.3|105407.3|105458.6|105418.8|105432.1|105403.9|39
1727711450000|2024-09-30 15:50:50|105433.3|105408.3|105437.8|105412.8|105438.4|105413.4|105431.8|105406.8|37
1727711460000|2024-09-30 15:51:00|105438.5|105413.5|105438.5|105413.5|105441.9|105416.9|105436.5|105411.5|25
1727711470000|2024-09-30 15:51:10|105439.6|105414.6|105439.3|105414.3|105443.4|105418.4|105433.7|105408.7|34
1727711480000|2024-09-30 15:51:20|105439.5|105414.5|105458.7|105408.7|105458.9|105421.5|105439.2|105406.9|53
1727711490000|2024-09-30 15:51:30|105458.6|105408.6|105468.3|105418.3|105469.4|105419.4|105458.6|105408.6|56
1727711500000|2024-09-30 15:51:40|105468.5|105418.5|105468.1|105418.1|105468.5|105418.5|105464|105414|42
1727711510000|2024-09-30 15:51:50|105467.6|105417.6|105469.2|105419.2|105470.8|105420.8|105466.7|105416.7|22
1727711520000|2024-09-30 15:52:00|105469.4|105419.4|105467.7|105417.7|105472|105422|105466.8|105416.8|43
1727711530000|2024-09-30 15:52:10|105467.8|105417.8|105478.9|105428.9|105478.9|105428.9|105467.8|105417.8|35
1727711540000|2024-09-30 15:52:20|105480.3|105430.3|105484.9|105434.9|105489|105439|105475.7|105425.7|49
1727711550000|2024-09-30 15:52:30|105484.6|105434.6|105476.8|105426.8|105486.9|105436.9|105476.4|105426.4|33
1727711560000|2024-09-30 15:52:40|105476.5|105426.5|105474|105424|105477.2|105427.2|105472.1|105422.1|52
1727711570000|2024-09-30 15:52:50|105474.7|105424.7|105473.2|105423.2|105475.1|105425.1|105469.8|105419.8|64
1727711580000|2024-09-30 15:53:00|105473.5|105423.5|105473.4|105423.4|105475.1|105425.1|105471.9|105421.9|24
1727711590000|2024-09-30 15:53:10|105473|105423|105479.9|105429.9|105479.9|105429.9|105471.5|105421.5|39
1727711600000|2024-09-30 15:53:20|105480.5|105430.5|105486.1|105436.1|105487.7|105437.7|105480.2|105430.2|26
1727711610000|2024-09-30 15:53:30|105486|105436|105482|105432|105489.2|105439.2|105482|105432|13
1727711620000|2024-09-30 15:53:40|105482.2|105432.2|105489.1|105439.1|105489.1|105439.1|105479.7|105429.7|14
1727711630000|2024-09-30 15:53:50|105489.2|105439.2|105489.7|105439.7|105494.3|105444.3|105487.9|105437.9|37
1727711640000|2024-09-30 15:54:00|105490.3|105440.3|105493.6|105443.6|105493.6|105443.6|105490.2|105440.2|57
1727711650000|2024-09-30 15:54:10|105494.5|105444.5|105494.1|105444.1|105495.7|105445.7|105490.4|105440.4|39
1727711660000|2024-09-30 15:54:20|105494.9|105444.9|105485.5|105435.5|105495.8|105445.8|105482.7|105432.7|32
1727711670000|2024-09-30 15:54:30|105485.3|105435.3|105483.5|105433.5|105487.4|105437.4|105483.5|105433.5|42
1727711680000|2024-09-30 15:54:40|105483.4|105433.4|105482.2|105432.2|105484.3|105434.3|105481.3|105431.3|29
1727711690000|2024-09-30 15:54:50|105482.3|105432.3|105488.1|105438.1|105488.6|105438.6|105482.3|105432.3|7
1727711700000|2024-09-30 15:55:00|105487.9|105437.9|105482.8|105432.8|105488|105438|105479.8|105429.8|32
1727711710000|2024-09-30 15:55:10|105482.1|105432.1|105478.9|105428.9|105484.3|105434.3|105478.9|105428.9|26
1727711720000|2024-09-30 15:55:20|105477.4|105427.4|105477.1|105427.1|105482.1|105432.1|105475.4|105425.4|37
1727711730000|2024-09-30 15:55:30|105477|105427|105471.4|105421.4|105477.4|105427.4|105471.4|105421.4|30
1727711740000|2024-09-30 15:55:40|105471.9|105421.9|105472.7|105422.7|105473.2|105423.2|105471.3|105421.3|15
1727711750000|2024-09-30 15:55:50|105472.5|105422.5|105469.8|105419.8|105472.5|105422.5|105464.4|105414.4|38
1727711760000|2024-09-30 15:56:00|105470.4|105420.4|105469.7|105419.7|105471.8|105421.8|105469.2|105419.2|24
1727711770000|2024-09-30 15:56:10|105469.5|105419.5|105467.9|105417.9|105470.3|105420.3|105467.8|105417.8|16
1727711780000|2024-09-30 15:56:20|105468.6|105418.6|105462.4|105412.4|105472.2|105422.2|105462.2|105412.2|35
1727711790000|2024-09-30 15:56:30|105462.2|105412.2|105461|105411|105464.5|105414.5|105454.6|105404.6|48
1727711800000|2024-09-30 15:56:40|105461.2|105411.2|105458.9|105408.9|105462.4|105412.4|105457.5|105407.5|18
1727711810000|2024-09-30 15:56:50|105458.3|105408.3|105437.2|105387.2|105458.3|105408.3|105437.2|105387.2|50
1727711820000|2024-09-30 15:57:00|105438|105388|105440.5|105390.5|105442.5|105392.5|105437.4|105387.4|20
1727711830000|2024-09-30 15:57:10|105440.4|105390.4|105438.8|105388.8|105440.5|105390.5|105437.4|105387.4|15
1727711840000|2024-09-30 15:57:20|105438.2|105388.2|105434|105384|105439.3|105389.3|105433.3|105383.3|37
1727711850000|2024-09-30 15:57:30|105441.1|105391.1|105434.5|105384.5|105441.1|105391.1|105434.4|105384.4|37
1727711860000|2024-09-30 15:57:40|105433.9|105383.9|105434.5|105384.5|105435.7|105385.7|105433.9|105383.9|21
1727711870000|2024-09-30 15:57:50|105434.9|105384.9|105430.8|105380.8|105437.5|105387.5|105430.8|105380.8|13
1727711880000|2024-09-30 15:58:00|105430.9|105380.9|105428.2|105378.2|105431|105381|105426.6|105376.6|29
1727711890000|2024-09-30 15:58:10|105428.1|105378.1|105425.8|105375.8|105428.5|105378.5|105423.6|105373.6|30
1727711900000|2024-09-30 15:58:20|105425.1|105375.1|105423|105373|105425.1|105375.1|105415.4|105365.4|43
1727711910000|2024-09-30 15:58:30|105427.8|105377.8|105416.3|105366.3|105429|105379|105415.3|105365.3|36
1727711920000|2024-09-30 15:58:40|105416.5|105366.5|105421.9|105371.9|105423.5|105373.5|105412.6|105362.6|42
1727711930000|2024-09-30 15:58:50|105422.4|105372.4|105421.5|105371.5|105424.5|105374.5|105420.4|105370.4|46
1727711940000|2024-09-30 15:59:00|105421.2|105371.2|105412.2|105362.2|105421.2|105371.2|105412.2|105362.2|26
1727711950000|2024-09-30 15:59:10|105412.4|105362.4|105410.2|105360.2|105415.2|105365.2|105409.7|105359.7|35
1727711960000|2024-09-30 15:59:20|105410|105360|105399.2|105349.2|105413.1|105363.1|105397.9|105347.9|42
1727711970000|2024-09-30 15:59:30|105399.5|105349.5|105391.5|105341.5|105400.6|105350.6|105391|105341|41
1727711980000|2024-09-30 15:59:40|105391.9|105341.9|105393.8|105343.8|105394.3|105344.3|105391.5|105341.5|26
1727711990000|2024-09-30 15:59:50|105394.1|105344.1|105392.6|105342.6|105394.1|105344.1|105392.1|105342.1|24
1727712000000|2024-09-30 16:00:00|105392.4|105342.4|105378.5|105328.5|105392.4|105342.4|105377.7|105327.7|43
1727712010000|2024-09-30 16:00:10|105379|105329|105372.6|105322.6|105379|105329|105371.8|105321.8|43
1727712020000|2024-09-30 16:00:20|105372.1|105322.1|105363.4|105313.4|105373.9|105323.9|105363.4|105313.4|34
1727712030000|2024-09-30 16:00:30|105362.8|105312.8|105362.9|105312.9|105366.6|105316.6|105362.5|105312.5|26
1727712040000|2024-09-30 16:00:40|105363|105313|105358.9|105308.9|105363|105313|105358.4|105308.4|34
1727712050000|2024-09-30 16:00:50|105358.7|105308.7|105360.6|105310.6|105363.7|105313.7|105357.1|105307.1|45
1727712060000|2024-09-30 16:01:00|105361|105311|105360.9|105310.9|105362.3|105312.3|105358|105308|32
1727712070000|2024-09-30 16:01:10|105360.8|105310.8|105362.2|105312.2|105366.9|105316.9|105359|105309|47
1727712080000|2024-09-30 16:01:20|105362.1|105312.1|105370.2|105320.2|105370.6|105320.6|105360.9|105310.9|38
1727712090000|2024-09-30 16:01:30|105370.7|105320.7|105372.2|105322.2|105374.5|105324.5|105370.4|105320.4|21
1727712100000|2024-09-30 16:01:40|105372.7|105322.7|105374.9|105324.9|105376.2|105326.2|105372.7|105322.7|37
1727712110000|2024-09-30 16:01:50|105374.6|105324.6|105390.4|105340.4|105390.9|105340.9|105374|105324|30
1727712120000|2024-09-30 16:02:00|105391.9|105341.9|105387.2|105337.2|105396.3|105346.3|105386.4|105336.4|30
1727712130000|2024-09-30 16:02:10|105386.4|105336.4|105381.3|105331.3|105388.1|105338.1|105380.8|105330.8|59
1727712140000|2024-09-30 16:02:20|105382.1|105332.1|105386.9|105336.9|105386.9|105336.9|105376.1|105326.1|35
1727712150000|2024-09-30 16:02:30|105386.5|105336.5|105399.1|105349.1|105399.1|105349.1|105386.5|105336.5|27
1727712160000|2024-09-30 16:02:40|105399.4|105349.4|105398|105348|105399.7|105349.7|105398|105348|13
1727712170000|2024-09-30 16:02:50|105397.9|105347.9|105396|105346|105397.9|105347.9|105396|105346|8
1727712180000|2024-09-30 16:03:00|105397.1|105347.1|105394.2|105344.2|105397.1|105347.1|105390.9|105340.9|23
1727712190000|2024-09-30 16:03:10|105393.9|105343.9|105394.5|105344.5|105394.5|105344.5|105389.8|105339.8|18
1727712200000|2024-09-30 16:03:20|105395|105345|105389.8|105339.8|105401.5|105351.5|105389.8|105339.8|44
1727712210000|2024-09-30 16:03:30|105389.5|105339.5|105381.8|105331.8|105389.5|105339.5|105381.8|105331.8|22
1727712220000|2024-09-30 16:03:40|105382.4|105332.4|105384.6|105334.6|105386.9|105336.9|105382.4|105332.4|28
1727712230000|2024-09-30 16:03:50|105384.5|105334.5|105383.7|105333.7|105385.2|105335.2|105382.9|105332.9|22
1727712240000|2024-09-30 16:04:00|105386.1|105336.1|105381.3|105331.3|105386.6|105336.6|105371.5|105321.5|15
1727712250000|2024-09-30 16:04:10|105381.8|105331.8|105390|105340|105392.3|105342.3|105381.8|105331.8|38
1727712260000|2024-09-30 16:04:20|105389.8|105339.8|105387.6|105337.6|105389.8|105339.8|105387.1|105337.1|18
1727712270000|2024-09-30 16:04:30|105387|105337|105387.9|105337.9|105391.5|105341.5|105386.4|105336.4|33
1727712280000|2024-09-30 16:04:40|105387.8|105337.8|105387.2|105337.2|105388.5|105338.5|105386.7|105336.7|13
1727712290000|2024-09-30 16:04:50|105387.7|105337.7|105388.6|105338.6|105389.4|105339.4|105387.7|105337.7|10
1727712300000|2024-09-30 16:05:00|105391.7|105341.7|105381.1|105331.1|105392.8|105342.8|105381.1|105331.1|33
1727712310000|2024-09-30 16:05:10|105381.9|105331.9|105387.6|105337.6|105390.8|105340.8|105379.1|105329.1|42
1727712320000|2024-09-30 16:05:20|105388.4|105338.4|105380|105330|105388.5|105338.5|105379.5|105329.5|34
1727712330000|2024-09-30 16:05:30|105380.6|105330.6|105379.4|105329.4|105386.3|105336.3|105378.9|105328.9|31
1727712340000|2024-09-30 16:05:40|105379.5|105329.5|105378.3|105328.3|105381|105331|105378.2|105328.2|14
1727712350000|2024-09-30 16:05:50|105378.9|105328.9|105368|105318|105381.1|105331.1|105367.2|105317.2|37
1727712360000|2024-09-30 16:06:00|105368.4|105318.4|105365.5|105315.5|105370|105320|105364.7|105314.7|36
1727712370000|2024-09-30 16:06:10|105365.6|105315.6|105363.5|105313.5|105366.6|105316.6|105362.5|105312.5|27
1727712380000|2024-09-30 16:06:20|105364.1|105314.1|105365.4|105315.4|105369.2|105319.2|105362.1|105312.1|29
1727712390000|2024-09-30 16:06:30|105363.2|105313.2|105363.7|105313.7|105363.7|105313.7|105362.6|105312.6|13
1727712400000|2024-09-30 16:06:40|105362.9|105312.9|105370|105320|105372.9|105322.9|105362.9|105312.9|39
1727712410000|2024-09-30 16:06:50|105371.3|105321.3|105367.8|105317.8|105375.8|105325.8|105365.8|105315.8|32
1727712420000|2024-09-30 16:07:00|105370.8|105320.8|105367.2|105317.2|105370.8|105320.8|105365.6|105315.6|43
1727712430000|2024-09-30 16:07:10|105366.8|105316.8|105366.3|105316.3|105369.8|105319.8|105364.3|105314.3|39
1727712440000|2024-09-30 16:07:20|105366|105316|105367.4|105317.4|105369.8|105319.8|105365|105315|40
1727712450000|2024-09-30 16:07:30|105367.2|105317.2|105365.9|105315.9|105367.2|105317.2|105365.3|105315.3|15
1727712460000|2024-09-30 16:07:40|105365.3|105315.3|105350.9|105300.9|105365.3|105315.3|105346.6|105296.6|30
1727712470000|2024-09-30 16:07:50|105351.1|105301.1|105344.6|105294.6|105351.9|105301.9|105333.5|105283.5|19
1727712480000|2024-09-30 16:08:00|105343.5|105293.5|105343.9|105293.9|105344.7|105294.7|105340.4|105290.4|23
1727712490000|2024-09-30 16:08:10|105344.5|105294.5|105338.8|105288.8|105346.6|105296.6|105335.1|105285.1|32
1727712500000|2024-09-30 16:08:20|105338.9|105288.9|105309.9|105259.9|105338.9|105288.9|105298.9|105257|45
1727712510000|2024-09-30 16:08:30|105310.8|105260.8|105343.3|105293.3|105348.9|105298.9|105310.3|105260.3|48
1727712520000|2024-09-30 16:08:40|105344.1|105294.1|105346.3|105296.3|105350.6|105300.6|105343.4|105293.4|35
1727712530000|2024-09-30 16:08:50|105347.6|105297.6|105354.9|105304.9|105356.2|105306.2|105347.6|105297.6|41
1727712540000|2024-09-30 16:09:00|105355.5|105305.5|105351.7|105301.7|105356.2|105306.2|105350.5|105300.5|36
1727712550000|2024-09-30 16:09:10|105351.8|105301.8|105351.5|105301.5|105352.6|105302.6|105351.4|105301.4|8
1727712560000|2024-09-30 16:09:20|105351|105301|105348.5|105298.5|105351.8|105301.8|105348.5|105298.5|23
1727712570000|2024-09-30 16:09:30|105349.3|105299.3|105347.7|105297.7|105350.8|105300.8|105347.7|105297.7|15
1727712580000|2024-09-30 16:09:40|105348.2|105298.2|105343.6|105293.6|105348.2|105298.2|105343.5|105293.5|17
1727712590000|2024-09-30 16:09:50|105343.7|105293.7|105341.9|105291.9|105346.5|105296.5|105341.9|105291.9|5
1727712600000|2024-09-30 16:10:00|105342|105292|105341.6|105291.6|105343.3|105293.3|105337.8|105287.8|29
1727712610000|2024-09-30 16:10:10|105342.7|105292.7|105339.6|105289.6|105343|105293|105337.2|105287.2|30
1727712620000|2024-09-30 16:10:20|105340.2|105290.2|105335.8|105285.8|105342.9|105292.9|105335.8|105285.8|29
1727712630000|2024-09-30 16:10:30|105335.2|105285.2|105336.9|105286.9|105341.7|105291.7|105334.4|105284.4|17
1727712640000|2024-09-30 16:10:40|105337.5|105287.5|105350.1|105300.1|105350.1|105300.1|105337|105287|32
1727712650000|2024-09-30 16:10:50|105347.7|105297.7|105351|105301|105352.4|105302.4|105339.9|105289.9|30
1727712660000|2024-09-30 16:11:00|105352.1|105302.1|105364.7|105314.7|105369.5|105319.5|105352.1|105302.1|32
1727712670000|2024-09-30 16:11:10|105364.4|105314.4|105362.8|105312.8|105365.5|105315.5|105362.8|105312.8|9
1727712680000|2024-09-30 16:11:20|105362.9|105312.9|105371.8|105321.8|105371.8|105321.8|105361.2|105311.2|33
1727712690000|2024-09-30 16:11:30|105372.4|105322.4|105374.5|105324.5|105374.5|105324.5|105371.5|105321.5|22
1727712700000|2024-09-30 16:11:40|105374.8|105324.8|105369.7|105319.7|105376.3|105326.3|105366.7|105316.7|27
1727712710000|2024-09-30 16:11:50|105370.7|105320.7|105378.7|105328.7|105378.8|105328.8|105369.5|105319.5|27
1727712720000|2024-09-30 16:12:00|105377.8|105327.8|105365.3|105315.3|105377.8|105327.8|105365.3|105315.3|51
1727712730000|2024-09-30 16:12:10|105365|105315|105381|105331|105384.2|105334.2|105365|105315|58
1727712740000|2024-09-30 16:12:20|105380.2|105330.2|105379.8|105329.8|105383.5|105333.5|105377.4|105327.4|36
1727712750000|2024-09-30 16:12:30|105379.9|105329.9|105377.6|105327.6|105379.9|105329.9|105374.4|105324.4|28
1727712760000|2024-09-30 16:12:40|105376.4|105326.4|105378.1|105328.1|105379.1|105329.1|105372|105322|41
1727712770000|2024-09-30 16:12:50|105378.2|105328.2|105379.3|105329.3|105381.4|105331.4|105373.9|105323.9|36
1727712780000|2024-09-30 16:13:00|105381.7|105331.7|105377.3|105327.3|105384.8|105334.8|105377|105327|41
1727712790000|2024-09-30 16:13:10|105377.9|105327.9|105366.8|105316.8|105381.1|105331.1|105366.5|105316.5|49
1727712800000|2024-09-30 16:13:20|105369.3|105319.3|105367.5|105317.5|105369.3|105319.3|105361.4|105311.4|68
1727712810000|2024-09-30 16:13:30|105368.3|105318.3|105355.3|105305.3|105368.8|105318.8|105350.2|105300.2|51
1727712820000|2024-09-30 16:13:40|105355.7|105305.7|105340.5|105290.5|105356.4|105306.4|105339.6|105289.6|70
1727712830000|2024-09-30 16:13:50|105341.7|105291.7|105339.5|105289.5|105344.7|105294.7|105337.3|105287.3|63
1727712840000|2024-09-30 16:14:00|105341.1|105291.1|105341.7|105291.7|105347.6|105297.6|105337.5|105287.5|71
1727712850000|2024-09-30 16:14:10|105342.6|105292.6|105337.4|105287.4|105344.5|105294.5|105335.1|105285.1|67
1727712860000|2024-09-30 16:14:20|105337.7|105287.7|105336.4|105286.4|105340.1|105290.1|105333.5|105283.5|60
1727712870000|2024-09-30 16:14:30|105335.8|105285.8|105337.2|105287.2|105338.5|105288.5|105334.8|105284.8|43
1727712880000|2024-09-30 16:14:40|105337.6|105287.6|105338.3|105288.3|105340.9|105290.9|105337|105287|36
1727712890000|2024-09-30 16:14:50|105338.7|105288.7|105338.3|105288.3|105342.8|105292.8|105337.3|105287.3|24
1727712900000|2024-09-30 16:15:00|105337.4|105287.4|105338.5|105288.5|105339.4|105289.4|105337.2|105287.2|18
1727712910000|2024-09-30 16:15:10|105337.9|105287.9|105340.9|105290.9|105341.6|105291.6|105337.2|105287.2|43
1727712920000|2024-09-30 16:15:20|105340.4|105290.4|105338.8|105288.8|105340.9|105290.9|105338.8|105288.8|16
1727712930000|2024-09-30 16:15:30|105339.6|105289.6|105339.6|105289.6|105343.6|105293.6|105337|105287|50
1727712940000|2024-09-30 16:15:40|105339.7|105289.7|105335.9|105285.9|105341|105291|105335.6|105285.6|35
1727712950000|2024-09-30 16:15:50|105336.9|105286.9|105338|105288|105338|105288|105332.9|105282.9|30
1727712960000|2024-09-30 16:16:00|105339|105289|105339.9|105289.9|105344.6|105294.6|105337.4|105287.4|57
1727712970000|2024-09-30 16:16:10|105339.6|105289.6|105339.6|105289.6|105341.9|105291.9|105338.8|105288.8|36
1727712980000|2024-09-30 16:16:20|105340|105290|105346.6|105296.6|105349.3|105299.3|105339.8|105289.8|28
1727712990000|2024-09-30 16:16:30|105347.7|105297.7|105348.1|105298.1|105351.8|105301.8|105343.4|105293.4|63
1727713000000|2024-09-30 16:16:40|105348.8|105298.8|105337.3|105287.3|105348.8|105298.8|105336|105286|28
1727713010000|2024-09-30 16:16:50|105337.4|105287.4|105339.2|105289.2|105340|105290|105337.4|105287.4|20
1727713020000|2024-09-30 16:17:00|105338.8|105288.8|105336.2|105286.2|105340.3|105290.3|105336.2|105286.2|18
1727713030000|2024-09-30 16:17:10|105333.7|105283.7|105330.8|105280.8|105333.7|105283.7|105328|105278|28
1727713040000|2024-09-30 16:17:20|105329.9|105279.9|105323.3|105273.3|105331.5|105281.5|105322.6|105272.6|26
1727713050000|2024-09-30 16:17:30|105323.2|105273.2|105321.3|105271.3|105323.2|105273.2|105321.2|105271.2|12
1727713060000|2024-09-30 16:17:40|105321.2|105271.2|105320|105270|105321.2|105271.2|105319.9|105269.9|6
1727713070000|2024-09-30 16:17:50|105320.4|105270.4|105321.6|105271.6|105322.7|105272.7|105320.4|105270.4|16
1727713080000|2024-09-30 16:18:00|105320.9|105270.9|105319.4|105269.4|105323|105273|105313|105263|39
1727713090000|2024-09-30 16:18:10|105322.6|105272.6|105327.9|105277.9|105329|105279|105322.6|105272.6|37
1727713100000|2024-09-30 16:18:20|105327.7|105277.7|105330.8|105280.8|105330.8|105280.8|105327.2|105277.2|19
1727713110000|2024-09-30 16:18:30|105330.2|105280.2|105338.9|105288.9|105343.3|105293.3|105328.1|105278.1|39
1727713120000|2024-09-30 16:18:40|105339.4|105289.4|105342.3|105292.3|105343.4|105293.4|105338.1|105288.1|21
1727713130000|2024-09-30 16:18:50|105342.7|105292.7|105344.1|105294.1|105345|105295|105342.7|105292.7|14
1727713140000|2024-09-30 16:19:00|105344.5|105294.5|105343.8|105293.8|105345|105295|105343.8|105293.8|8
1727713150000|2024-09-30 16:19:10|105343.5|105293.5|105348.4|105298.4|105348.4|105298.4|105343.5|105293.5|14
1727713160000|2024-09-30 16:19:20|105348.3|105298.3|105367.3|105317.3|105367.3|105317.3|105347.9|105297.9|30
1727713170000|2024-09-30 16:19:30|105367|105317|105368|105318|105369.3|105319.3|105366.3|105316.3|27
1727713180000|2024-09-30 16:19:40|105368.3|105318.3|105358.2|105308.2|105368.3|105318.3|105357.9|105307.9|9
1727713190000|2024-09-30 16:19:50|105358.7|105308.7|105365|105315|105366|105316|105358.7|105308.7|16
1727713200000|2024-09-30 16:20:00|105362.6|105312.6|105364.4|105314.4|105365.6|105315.6|105362.6|105312.6|7
1727713210000|2024-09-30 16:20:10|105364.8|105314.8|105363.7|105313.7|105365.8|105315.8|105361.6|105311.6|28
1727713220000|2024-09-30 16:20:20|105363.8|105313.8|105364.9|105314.9|105365.2|105315.2|105363.8|105313.8|11
1727713230000|2024-09-30 16:20:30|105365|105315|105363.9|105313.9|105366.3|105316.3|105362.3|105312.3|34
1727713240000|2024-09-30 16:20:40|105364.7|105314.7|105366.9|105316.9|105368.2|105318.2|105362.6|105312.6|37
1727713250000|2024-09-30 16:20:50|105368|105318|105364.1|105314.1|105369.4|105319.4|105361.5|105311.5|21
1727713260000|2024-09-30 16:21:00|105363.7|105313.7|105364|105314|105368.1|105318.1|105360.6|105310.6|28
1727713270000|2024-09-30 16:21:10|105364.3|105314.3|105371.5|105321.5|105372.6|105322.6|105363.5|105313.5|15
1727713280000|2024-09-30 16:21:20|105372.3|105322.3|105379.2|105329.2|105379.4|105329.4|105372.3|105322.3|13
1727713290000|2024-09-30 16:21:30|105379.1|105329.1|105376.2|105326.2|105379.1|105329.1|105376.2|105326.2|13
1727713300000|2024-09-30 16:21:40|105376.4|105326.4|105372.2|105322.2|105376.7|105326.7|105371.4|105321.4|20
1727713310000|2024-09-30 16:21:50|105372.5|105322.5|105371|105321|105372.5|105322.5|105370.9|105320.9|7
1727713320000|2024-09-30 16:22:00|105371.3|105321.3|105376.9|105326.9|105377.7|105327.7|105371.3|105321.3|23
1727713330000|2024-09-30 16:22:10|105374|105324|105376.6|105326.6|105376.6|105326.6|105371.2|105321.2|25
1727713340000|2024-09-30 16:22:20|105377.1|105327.1|105371.3|105321.3|105377.1|105327.1|105371|105321|13
1727713350000|2024-09-30 16:22:30|105371.1|105321.1|105370|105320|105371.1|105321.1|105369.6|105319.6|10
1727713360000|2024-09-30 16:22:40|105370.1|105320.1|105341.9|105291.9|105375.2|105325.2|105339|105289|22
1727713370000|2024-09-30 16:22:50|105340.6|105290.6|105352.1|105302.1|105354.5|105304.5|105311.5|105261.5|73
1727713380000|2024-09-30 16:23:00|105353.4|105303.4|105359.8|105309.8|105369.1|105319.1|105353.4|105303.4|47
1727713390000|2024-09-30 16:23:10|105359.5|105309.5|105369.4|105319.4|105371.2|105321.2|105357.2|105307.2|29
1727713400000|2024-09-30 16:23:20|105369.8|105319.8|105375.6|105325.6|105376.1|105326.1|105369|105319|25
1727713410000|2024-09-30 16:23:30|105376.2|105326.2|105379.4|105329.4|105380.4|105330.4|105374.4|105324.4|39
1727713420000|2024-09-30 16:23:40|105380|105330|105372.7|105322.7|105384.7|105334.7|105371.4|105321.4|31
1727713430000|2024-09-30 16:23:50|105373|105323|105372.7|105322.7|105373|105323|105368.5|105318.5|33
1727713440000|2024-09-30 16:24:00|105372.5|105322.5|105380.5|105330.5|105382.1|105332.1|105372.5|105322.5|20
1727713450000|2024-09-30 16:24:10|105381.3|105331.3|105370.8|105320.8|105381.3|105331.3|105370.3|105320.3|27
1727713460000|2024-09-30 16:24:20|105370.3|105320.3|105369.5|105319.5|105370.3|105320.3|105367.3|105317.3|10
1727713470000|2024-09-30 16:24:30|105369.9|105319.9|105370.3|105320.3|105371.5|105321.5|105369.8|105319.8|8
1727713480000|2024-09-30 16:24:40|105368|105318|105381.5|105331.5|105383|105333|105368|105318|40
1727713490000|2024-09-30 16:24:50|105381.7|105331.7|105380.9|105330.9|105384.3|105334.3|105379.6|105329.6|30
1727713500000|2024-09-30 16:25:00|105381|105331|105384.6|105334.6|105384.6|105334.6|105381|105331|17
1727713510000|2024-09-30 16:25:10|105384|105334|105382|105332|105386.2|105336.2|105381.8|105331.8|22
1727713520000|2024-09-30 16:25:20|105378.8|105328.8|105376.6|105326.6|105379.6|105329.6|105375.5|105325.5|9
1727713530000|2024-09-30 16:25:30|105376|105326|105366.5|105316.5|105376|105326|105366.5|105316.5|23
1727713540000|2024-09-30 16:25:40|105365.9|105315.9|105365|105315|105368.3|105318.3|105363.6|105313.6|21
1727713550000|2024-09-30 16:25:50|105365.3|105315.3|105364.8|105314.8|105366.7|105316.7|105356.5|105306.5|46
1727713560000|2024-09-30 16:26:00|105364.9|105314.9|105364.2|105314.2|105365.1|105315.1|105360.4|105310.4|34
1727713570000|2024-09-30 16:26:10|105363.7|105313.7|105366.6|105316.6|105370.8|105320.8|105361.9|105311.9|25
1727713580000|2024-09-30 16:26:20|105366.1|105316.1|105364.3|105314.3|105369|105319|105364.2|105314.2|22
1727713590000|2024-09-30 16:26:30|105364.9|105314.9|105373.7|105323.7|105374.1|105324.1|105364.9|105314.9|41
1727713600000|2024-09-30 16:26:40|105373.6|105323.6|105374.9|105324.9|105377.1|105327.1|105372.6|105322.6|20
1727713610000|2024-09-30 16:26:50|105374.5|105324.5|105376.5|105326.5|105377.8|105327.8|105374.3|105324.3|15
1727713620000|2024-09-30 16:27:00|105376.6|105326.6|105369.2|105319.2|105376.6|105326.6|105368.6|105318.6|28
1727713630000|2024-09-30 16:27:10|105368.9|105318.9|105367.8|105317.8|105370.5|105320.5|105361.5|105311.5|24
1727713640000|2024-09-30 16:27:20|105367.9|105317.9|105371|105321|105371|105321|105367.2|105317.2|19
1727713650000|2024-09-30 16:27:30|105370.4|105320.4|105374.9|105324.9|105374.9|105324.9|105370.1|105320.1|23
1727713660000|2024-09-30 16:27:40|105374.5|105324.5|105370.2|105320.2|105375.6|105325.6|105370.2|105320.2|23
1727713670000|2024-09-30 16:27:50|105370.4|105320.4|105372.8|105322.8|105372.8|105322.8|105370.4|105320.4|10
1727713680000|2024-09-30 16:28:00|105374.2|105324.2|105377|105327|105381.6|105331.6|105374|105324|32
1727713690000|2024-09-30 16:28:10|105376.7|105326.7|105373.1|105323.1|105376.7|105326.7|105370.5|105320.5|25
1727713700000|2024-09-30 16:28:20|105372.7|105322.7|105378|105328|105378|105328|105372.6|105322.6|25
1727713710000|2024-09-30 16:28:30|105378.1|105328.1|105370.4|105320.4|105378.1|105328.1|105370.4|105320.4|26
1727713720000|2024-09-30 16:28:40|105370.6|105320.6|105370|105320|105370.6|105320.6|105370|105320|7
1727713730000|2024-09-30 16:28:50|105370.2|105320.2|105367.5|105317.5|105370.2|105320.2|105365.7|105315.7|21
1727713740000|2024-09-30 16:29:00|105367.4|105317.4|105366.4|105316.4|105368|105318|105366|105316|17
1727713750000|2024-09-30 16:29:10|105366.3|105316.3|105366.2|105316.2|105369.3|105319.3|105365.2|105315.2|20
1727713760000|2024-09-30 16:29:20|105366.4|105316.4|105367.6|105317.6|105368.2|105318.2|105364.6|105314.6|16
1727713770000|2024-09-30 16:29:30|105366.9|105316.9|105354.7|105304.7|105368.1|105318.1|105352.6|105302.6|33
1727713780000|2024-09-30 16:29:40|105355|105305|105350.6|105300.6|105355|105305|105348.8|105298.8|40
1727713790000|2024-09-30 16:29:50|105350.9|105300.9|105364.9|105314.9|105368.8|105318.8|105350.9|105300.9|45
1727713800000|2024-09-30 16:30:00|105365.2|105315.2|105382.9|105332.9|105383.2|105333.2|105365.2|105315.2|56
1727713810000|2024-09-30 16:30:10|105381.9|105331.9|105378.4|105328.4|105383.1|105333.1|105377.7|105327.7|33
1727713820000|2024-09-30 16:30:20|105377.7|105327.7|105376.1|105326.1|105379|105329|105376.1|105326.1|14
1727713830000|2024-09-30 16:30:30|105376.4|105326.4|105364.1|105314.1|105377.2|105327.2|105358.9|105308.9|26
1727713840000|2024-09-30 16:30:40|105367.3|105317.3|105361.6|105311.6|105367.3|105317.3|105360.8|105310.8|18
1727713850000|2024-09-30 16:30:50|105360.8|105310.8|105364.3|105314.3|105364.5|105314.5|105359.3|105309.3|20
1727713860000|2024-09-30 16:31:00|105364.4|105314.4|105352.2|105302.2|105365|105315|105352.2|105302.2|22
1727713870000|2024-09-30 16:31:10|105349.7|105299.7|105348.2|105298.2|105350.4|105300.4|105343.7|105293.7|34
1727713880000|2024-09-30 16:31:20|105348.6|105298.6|105352|105302|105352.3|105302.3|105345.8|105295.8|20
1727713890000|2024-09-30 16:31:30|105351.8|105301.8|105340|105290|105360.3|105310.3|105338.6|105288.6|44
1727713900000|2024-09-30 16:31:40|105339.5|105289.5|105344.7|105294.7|105344.7|105294.7|105339.4|105289.4|15
1727713910000|2024-09-30 16:31:50|105344.2|105294.2|105354.1|105304.1|105354.4|105304.4|105344|105294|29
1727713920000|2024-09-30 16:32:00|105354.2|105304.2|105358.9|105308.9|105359.4|105309.4|105350.4|105300.4|29
1727713930000|2024-09-30 16:32:10|105358.4|105308.4|105346.9|105296.9|105360.1|105310.1|105345.6|105295.6|48
1727713940000|2024-09-30 16:32:20|105347|105297|105342.8|105292.8|105347.4|105297.4|105342.7|105292.7|15
1727713950000|2024-09-30 16:32:30|105342|105292|105339.6|105289.6|105347.3|105297.3|105339.5|105289.5|28
1727713960000|2024-09-30 16:32:40|105339.5|105289.5|105338.1|105288.1|105339.5|105289.5|105333.9|105283.9|29
1727713970000|2024-09-30 16:32:50|105338.2|105288.2|105341.3|105291.3|105343.2|105293.2|105336.9|105286.9|19
1727713980000|2024-09-30 16:33:00|105341.2|105291.2|105333.9|105283.9|105341.2|105291.2|105333.9|105283.9|24
1727713990000|2024-09-30 16:33:10|105334.9|105284.9|105335|105285|105337.1|105287.1|105332.6|105282.6|15
1727714000000|2024-09-30 16:33:20|105335.1|105285.1|105330.9|105280.9|105335.5|105285.5|105327.8|105277.8|14
1727714010000|2024-09-30 16:33:30|105332.2|105282.2|105328.8|105278.8|105333.3|105283.3|105326.4|105276.4|22
1727714020000|2024-09-30 16:33:40|105325.1|105275.1|105332.2|105282.2|105335.4|105285.4|105325.1|105275.1|38
1727714030000|2024-09-30 16:33:50|105332.5|105282.5|105335.8|105285.8|105340|105290|105332.5|105282.5|29
1727714040000|2024-09-30 16:34:00|105335.1|105285.1|105344.2|105294.2|105349.4|105299.4|105332.8|105282.8|44
1727714050000|2024-09-30 16:34:10|105342.9|105292.9|105349.1|105299.1|105349.7|105299.7|105342.9|105292.9|32
1727714060000|2024-09-30 16:34:20|105349.6|105299.6|105347.4|105297.4|105352.4|105302.4|105345.1|105295.1|34
1727714070000|2024-09-30 16:34:30|105346.9|105296.9|105340|105290|105347.6|105297.6|105337.7|105287.7|30
1727714080000|2024-09-30 16:34:40|105340.1|105290.1|105340.8|105290.8|105341.7|105291.7|105337.7|105287.7|22
1727714090000|2024-09-30 16:34:50|105340.4|105290.4|105328.5|105278.5|105340.4|105290.4|105328.5|105278.5|25
1727714100000|2024-09-30 16:35:00|105329.1|105279.1|105330.1|105280.1|105335.4|105285.4|105327.5|105277.5|35
1727714110000|2024-09-30 16:35:10|105328.9|105278.9|105331.1|105281.1|105331.7|105281.7|105328.9|105278.9|24
1727714120000|2024-09-30 16:35:20|105331.6|105281.6|105332.7|105282.7|105332.7|105282.7|105326.7|105276.7|27
1727714130000|2024-09-30 16:35:30|105334.6|105284.6|105329.6|105279.6|105335.4|105285.4|105329.2|105279.2|32
1727714140000|2024-09-30 16:35:40|105329.7|105279.7|105331.4|105281.4|105331.8|105281.8|105327.6|105277.6|28
1727714150000|2024-09-30 16:35:50|105331.2|105281.2|105332.6|105282.6|105333.1|105283.1|105329.8|105279.8|16
1727714160000|2024-09-30 16:36:00|105332.5|105282.5|105331.1|105281.1|105332.5|105282.5|105327.4|105277.4|15
1727714170000|2024-09-30 16:36:10|105330.8|105280.8|105331.9|105281.9|105332.7|105282.7|105330.5|105280.5|14
1727714180000|2024-09-30 16:36:20|105331.8|105281.8|105327.6|105277.6|105331.9|105281.9|105327.5|105277.5|22
1727714190000|2024-09-30 16:36:30|105327.8|105277.8|105320.3|105270.3|105327.8|105277.8|105319.7|105269.7|23
1727714200000|2024-09-30 16:36:40|105319.9|105269.9|105321.6|105271.6|105323.9|105273.9|105317.9|105267.9|27
1727714210000|2024-09-30 16:36:50|105321.4|105271.4|105322|105272|105324.2|105274.2|105321|105271|31
1727714220000|2024-09-30 16:37:00|105321.9|105271.9|105319.2|105269.2|105324.1|105274.1|105318.8|105268.8|21
1727714230000|2024-09-30 16:37:10|105318.7|105268.7|105323.6|105273.6|105323.6|105273.6|105317.6|105267.6|12
1727714240000|2024-09-30 16:37:20|105323.5|105273.5|105321|105271|105325|105275|105320.7|105270.7|22
1727714250000|2024-09-30 16:37:30|105321.4|105271.4|105317.9|105267.9|105328.1|105278.1|105310.3|105260.3|33
1727714260000|2024-09-30 16:37:40|105317.5|105267.5|105318.5|105268.5|105319|105269|105313.9|105263.9|20
1727714270000|2024-09-30 16:37:50|105318.9|105268.9|105323.8|105273.8|105324.5|105274.5|105318.9|105268.9|14
1727714280000|2024-09-30 16:38:00|105323.9|105273.9|105326|105276|105328.7|105278.7|105323.1|105273.1|22
1727714290000|2024-09-30 16:38:10|105326.4|105276.4|105335.7|105285.7|105335.7|105285.7|105325.3|105275.3|18
1727714300000|2024-09-30 16:38:20|105335.4|105285.4|105331.9|105281.9|105336.8|105286.8|105331.7|105281.7|22
1727714310000|2024-09-30 16:38:30|105332|105282|105330.3|105280.3|105332.4|105282.4|105329.8|105279.8|19
1727714320000|2024-09-30 16:38:40|105329.9|105279.9|105331.3|105281.3|105332.7|105282.7|105329.4|105279.4|25
1727714330000|2024-09-30 16:38:50|105330.6|105280.6|105327.8|105277.8|105330.6|105280.6|105327.5|105277.5|22
1727714340000|2024-09-30 16:39:00|105327.2|105277.2|105318.5|105268.5|105327.6|105277.6|105318|105268|19
1727714350000|2024-09-30 16:39:10|105319.1|105269.1|105325.6|105275.6|105327.3|105277.3|105319.1|105269.1|22
1727714360000|2024-09-30 16:39:20|105325.9|105275.9|105323.4|105273.4|105328.5|105278.5|105322.3|105272.3|32
1727714370000|2024-09-30 16:39:30|105326.2|105276.2|105320.5|105270.5|105326.4|105276.4|105320.1|105270.1|32
1727714380000|2024-09-30 16:39:40|105320.1|105270.1|105318.1|105268.1|105320.6|105270.6|105315.5|105265.5|18
1727714390000|2024-09-30 16:39:50|105318.4|105268.4|105316.9|105266.9|105318.4|105268.4|105316.9|105266.9|4
1727714400000|2024-09-30 16:40:00|105317.6|105267.6|105316.1|105266.1|105319.3|105269.3|105315.4|105265.4|22
1727714410000|2024-09-30 16:40:10|105316.3|105266.3|105312.1|105262.1|105317.3|105267.3|105311.2|105261.2|21
1727714420000|2024-09-30 16:40:20|105312|105262|105308.6|105258.6|105312|105262|105304.5|105254.5|17
1727714430000|2024-09-30 16:40:30|105309.4|105259.4|105311.2|105261.2|105311.6|105261.6|105309.4|105259.4|8
1727714440000|2024-09-30 16:40:40|105311.3|105261.3|105312.2|105262.2|105312.3|105262.3|105310.7|105260.7|9
1727714450000|2024-09-30 16:40:50|105312.9|105262.9|105311.8|105261.8|105313.3|105263.3|105309.5|105259.5|14
1727714460000|2024-09-30 16:41:00|105312.3|105262.3|105315|105265|105315.1|105265.1|105311.9|105261.9|12
1727714470000|2024-09-30 16:41:10|105315.5|105265.5|105314.5|105264.5|105315.5|105265.5|105314.1|105264.1|5
1727714480000|2024-09-30 16:41:20|105315.1|105265.1|105314.6|105264.6|105316.6|105266.6|105311.1|105261.1|40
1727714490000|2024-09-30 16:41:30|105314.5|105264.5|105319.3|105269.3|105319.7|105269.7|105314.5|105264.5|16
1727714500000|2024-09-30 16:41:40|105318.5|105268.5|105316.8|105266.8|105319.9|105269.9|105316.8|105266.8|18
1727714510000|2024-09-30 16:41:50|105316.1|105266.1|105313.7|105263.7|105316.6|105266.6|105313.7|105263.7|11
1727714520000|2024-09-30 16:42:00|105312.5|105262.5|105307.4|105257.4|105313.3|105263.3|105307|105257|19
1727714530000|2024-09-30 16:42:10|105307.3|105257.3|105312.8|105262.8|105314.2|105264.2|105303.1|105253.1|23
1727714540000|2024-09-30 16:42:20|105313.1|105263.1|105313.1|105263.1|105315.4|105265.4|105308.7|105258.7|28
1727714550000|2024-09-30 16:42:30|105312.7|105262.7|105317.1|105267.1|105319.1|105269.1|105312.7|105262.7|18
1727714560000|2024-09-30 16:42:40|105317.2|105267.2|105313.9|105263.9|105317.6|105267.6|105312.8|105262.8|21
1727714570000|2024-09-30 16:42:50|105313.4|105263.4|105293.2|105243.2|105313.4|105263.4|105293.2|105243.2|14
1727714580000|2024-09-30 16:43:00|105293.4|105243.4|105303.4|105253.4|105304.8|105254.8|105291.3|105241.3|35
1727714590000|2024-09-30 16:43:10|105303.8|105253.8|105304|105254|105304.9|105254.9|105299.5|105249.5|28
1727714600000|2024-09-30 16:43:20|105304.1|105254.1|105299.9|105249.9|105304.1|105254.1|105297.8|105247.8|18
1727714610000|2024-09-30 16:43:30|105300|105250|105300.9|105250.9|105302.7|105252.7|105299.5|105249.5|13
1727714620000|2024-09-30 16:43:40|105301.2|105251.2|105301.4|105251.4|105301.4|105251.4|105300.4|105250.4|7
1727714630000|2024-09-30 16:43:50|105301.5|105251.5|105302.9|105252.9|105303|105253|105301.5|105251.5|11
1727714640000|2024-09-30 16:44:00|105303|105253|105304.4|105254.4|105308.6|105258.6|105302.1|105252.1|34
1727714650000|2024-09-30 16:44:10|105304.7|105254.7|105310.4|105260.4|105311.7|105261.7|105304.7|105254.7|12
1727714660000|2024-09-30 16:44:20|105312|105262|105308.4|105258.4|105313|105263|105308.4|105258.4|14
1727714670000|2024-09-30 16:44:30|105308.3|105258.3|105313.2|105263.2|105314.8|105264.8|105308.2|105258.2|20
1727714680000|2024-09-30 16:44:40|105313.4|105263.4|105308|105258|105313.4|105263.4|105308|105258|15
1727714690000|2024-09-30 16:44:50|105308.4|105258.4|105308.5|105258.5|105308.9|105258.9|105308.3|105258.3|6
1727714700000|2024-09-30 16:45:00|105308.1|105258.1|105307.7|105257.7|105308.1|105258.1|105307.5|105257.5|5
1727714710000|2024-09-30 16:45:10|105306.6|105256.6|105273.5|105223.5|105306.6|105256.6|105273.4|105223.4|23
1727714720000|2024-09-30 16:45:20|105273.6|105223.6|105275.6|105225.6|105276.9|105226.9|105273.6|105223.6|22
1727714730000|2024-09-30 16:45:30|105275.5|105225.5|105279.4|105229.4|105280.2|105230.2|105273.9|105223.9|19
1727714740000|2024-09-30 16:45:40|105279.1|105229.1|105279.3|105229.3|105280.4|105230.4|105278.6|105228.6|35
1727714750000|2024-09-30 16:45:50|105278.9|105228.9|105278.7|105228.7|105279.9|105229.9|105275.2|105225.2|30
1727714760000|2024-09-30 16:46:00|105278.8|105228.8|105274.4|105224.4|105279.7|105229.7|105272.9|105222.9|24
1727714770000|2024-09-30 16:46:10|105275|105225|105273.8|105223.8|105275.3|105225.3|105272.5|105222.5|10
1727714780000|2024-09-30 16:46:20|105274.1|105224.1|105277.5|105227.5|105277.5|105227.5|105274.1|105224.1|14
1727714790000|2024-09-30 16:46:30|105277.4|105227.4|105285.6|105235.6|105285.6|105235.6|105277.4|105227.4|27
1727714800000|2024-09-30 16:46:40|105285.9|105235.9|105288.8|105238.8|105290.6|105240.6|105283.9|105233.9|23
1727714810000|2024-09-30 16:46:50|105288.7|105238.7|105289.5|105239.5|105290.5|105240.5|105288.6|105238.6|11
1727714820000|2024-09-30 16:47:00|105290.1|105240.1|105291.5|105241.5|105291.6|105241.6|105284.7|105234.7|31
1727714830000|2024-09-30 16:47:10|105291.6|105241.6|105291.6|105241.6|105292.2|105242.2|105290.8|105240.8|12
1727714840000|2024-09-30 16:47:20|105290.7|105240.7|105286.9|105236.9|105290.7|105240.7|105285.1|105235.1|20
1727714850000|2024-09-30 16:47:30|105287.4|105237.4|105281.7|105231.7|105287.6|105237.6|105274|105224|37
1727714860000|2024-09-30 16:47:40|105281.8|105231.8|105285.6|105235.6|105285.6|105235.6|105281.4|105231.4|38
1727714870000|2024-09-30 16:47:50|105286|105236|105286.1|105236.1|105286.1|105236.1|105284.3|105234.3|13
1727714880000|2024-09-30 16:48:00|105286.8|105236.8|105286.6|105236.6|105287.4|105237.4|105284.4|105234.4|20
1727714890000|2024-09-30 16:48:10|105286.7|105236.7|105286.7|105236.7|105286.7|105236.7|105286.7|105236.7|1
1727714900000|2024-09-30 16:48:20|105286.4|105236.4|105291.8|105241.8|105291.8|105241.8|105283.7|105233.7|19
1727714910000|2024-09-30 16:48:30|105291.7|105241.7|105292.9|105242.9|105297|105247|105290.4|105240.4|27
1727714920000|2024-09-30 16:48:40|105293.3|105243.3|105294.9|105244.9|105294.9|105244.9|105293.1|105243.1|8
1727714930000|2024-09-30 16:48:50|105295.6|105245.6|105292.4|105242.4|105296.1|105246.1|105291.4|105241.4|21
1727714940000|2024-09-30 16:49:00|105292.3|105242.3|105291.3|105241.3|105292.9|105242.9|105291|105241|14
1727714950000|2024-09-30 16:49:10|105291.2|105241.2|105296.9|105246.9|105299.3|105249.3|105289.8|105239.8|22
1727714960000|2024-09-30 16:49:20|105294.4|105244.4|105295.9|105245.9|105296.2|105246.2|105292.6|105242.6|15
1727714970000|2024-09-30 16:49:30|105295.8|105245.8|105285.3|105235.3|105295.9|105245.9|105285.3|105235.3|28
1727714980000|2024-09-30 16:49:40|105285|105235|105282|105232|105285|105235|105279.5|105229.5|22
1727714990000|2024-09-30 16:49:50|105281.9|105231.9|105283.4|105233.4|105285|105235|105281.6|105231.6|18
1727715000000|2024-09-30 16:50:00|105283.7|105233.7|105285.2|105235.2|105285.2|105235.2|105281.7|105231.7|29
1727715010000|2024-09-30 16:50:10|105285.9|105235.9|105279.5|105229.5|105285.9|105235.9|105279.4|105229.4|32
1727715020000|2024-09-30 16:50:20|105278.9|105228.9|105282.6|105232.6|105282.6|105232.6|105278.8|105228.8|19
1727715030000|2024-09-30 16:50:30|105282.3|105232.3|105284.2|105234.2|105284.2|105234.2|105279.5|105229.5|20
1727715040000|2024-09-30 16:50:40|105284.8|105234.8|105283.7|105233.7|105287.3|105237.3|105283.7|105233.7|21
1727715050000|2024-09-30 16:50:50|105283.6|105233.6|105290.4|105240.4|105290.4|105240.4|105283.6|105233.6|24
1727715060000|2024-09-30 16:51:00|105290.3|105240.3|105292.7|105242.7|105294.1|105244.1|105290.1|105240.1|31
1727715070000|2024-09-30 16:51:10|105293|105243|105291.6|105241.6|105293|105243|105289.3|105239.3|35
1727715080000|2024-09-30 16:51:20|105291|105241|105295.9|105245.9|105295.9|105245.9|105288.5|105238.5|30
1727715090000|2024-09-30 16:51:30|105295.7|105245.7|105300.5|105250.5|105303.4|105253.4|105294.5|105244.5|39
1727715100000|2024-09-30 16:51:40|105300.4|105250.4|105297.6|105247.6|105301.5|105251.5|105294|105244|27
1727715110000|2024-09-30 16:51:50|105297.7|105247.7|105295.4|105245.4|105298.6|105248.6|105294.3|105244.3|20
1727715120000|2024-09-30 16:52:00|105295.6|105245.6|105296.8|105246.8|105301.2|105251.2|105295.6|105245.6|33
1727715130000|2024-09-30 16:52:10|105296.7|105246.7|105295.7|105245.7|105299.3|105249.3|105294.2|105244.2|34
1727715140000|2024-09-30 16:52:20|105295.2|105245.2|105304.4|105254.4|105304.9|105254.9|105294.4|105244.4|52
1727715150000|2024-09-30 16:52:30|105303.6|105253.6|105307.9|105257.9|105308.1|105258.1|105303.2|105253.2|44
1727715160000|2024-09-30 16:52:40|105307.8|105257.8|105310.8|105260.8|105311.2|105261.2|105307.6|105257.6|23
1727715170000|2024-09-30 16:52:50|105310.2|105260.2|105310.4|105260.4|105311.3|105261.3|105310.1|105260.1|16
1727715180000|2024-09-30 16:53:00|105309.9|105259.9|105310.1|105260.1|105312.7|105262.7|105304.8|105254.8|39
1727715190000|2024-09-30 16:53:10|105309.9|105259.9|105302|105252|105309.9|105259.9|105299.1|105249.1|33
1727715200000|2024-09-30 16:53:20|105299.1|105249.1|105298.1|105248.1|105303.5|105253.5|105294.8|105244.8|28
1727715210000|2024-09-30 16:53:30|105298|105248|105297.3|105247.3|105298.1|105248.1|105294.6|105244.6|18
1727715220000|2024-09-30 16:53:40|105296.7|105246.7|105298.4|105248.4|105300|105250|105294.3|105244.3|25
1727715230000|2024-09-30 16:53:50|105298.3|105248.3|105298.2|105248.2|105298.3|105248.3|105296.1|105246.1|15
1727715240000|2024-09-30 16:54:00|105298.8|105248.8|105308.3|105258.3|105309.7|105259.7|105298.8|105248.8|9
1727715250000|2024-09-30 16:54:10|105307.5|105257.5|105313.4|105263.4|105314.4|105264.4|105307.4|105257.4|35
1727715260000|2024-09-30 16:54:20|105313.8|105263.8|105314.4|105264.4|105314.4|105264.4|105311.2|105261.2|18
1727715270000|2024-09-30 16:54:30|105313.8|105263.8|105307.5|105257.5|105314.9|105264.9|105306|105256|24
1727715280000|2024-09-30 16:54:40|105307|105257|105306.2|105256.2|105307|105257|105302.5|105252.5|12
1727715290000|2024-09-30 16:54:50|105305.3|105255.3|105301.6|105251.6|105307.1|105257.1|105301.6|105251.6|30
1727715300000|2024-09-30 16:55:00|105301.1|105251.1|105308.7|105258.7|105310.9|105260.9|105301.1|105251.1|34
1727715310000|2024-09-30 16:55:10|105308.3|105258.3|105304.7|105254.7|105310.5|105260.5|105304.7|105254.7|38
1727715320000|2024-09-30 16:55:20|105304.3|105254.3|105297.8|105247.8|105304.3|105254.3|105297.2|105247.2|19
1727715330000|2024-09-30 16:55:30|105301.1|105251.1|105300.6|105250.6|105301.9|105251.9|105293.9|105243.9|38
1727715340000|2024-09-30 16:55:40|105299.9|105249.9|105293.1|105243.1|105300.7|105250.7|105293.1|105243.1|10
1727715350000|2024-09-30 16:55:50|105292|105242|105292.7|105242.7|105295|105245|105290.8|105240.8|21
1727715360000|2024-09-30 16:56:00|105292.8|105242.8|105294.7|105244.7|105296|105246|105292.8|105242.8|18
1727715370000|2024-09-30 16:56:10|105294.5|105244.5|105287.9|105237.9|105295|105245|105286.6|105236.6|16
1727715380000|2024-09-30 16:56:20|105287.3|105237.3|105287.1|105237.1|105288.4|105238.4|105286.9|105236.9|9
1727715390000|2024-09-30 16:56:30|105287.2|105237.2|105282.3|105232.3|105288.4|105238.4|105279.6|105229.6|29
1727715400000|2024-09-30 16:56:40|105282.9|105232.9|105288.3|105238.3|105288.9|105238.9|105280.9|105230.9|51
1727715410000|2024-09-30 16:56:50|105288.2|105238.2|105283.1|105233.1|105288.3|105238.3|105283.1|105233.1|11
1727715420000|2024-09-30 16:57:00|105283|105233|105277.2|105227.2|105285|105235|105276.9|105226.9|28
1727715430000|2024-09-30 16:57:10|105277.5|105227.5|105267.6|105217.6|105277.5|105227.5|105267.6|105217.6|35
1727715440000|2024-09-30 16:57:20|105268.1|105218.1|105267.2|105217.2|105268.1|105218.1|105265|105215|31
1727715450000|2024-09-30 16:57:30|105267.7|105217.7|105268.6|105218.6|105269.6|105219.6|105267.4|105217.4|20
1727715460000|2024-09-30 16:57:40|105268.4|105218.4|105268.7|105218.7|105269.1|105219.1|105266.1|105216.1|20
1727715470000|2024-09-30 16:57:50|105268|105218|105268.7|105218.7|105269.1|105219.1|105267.9|105217.9|14
1727715480000|2024-09-30 16:58:00|105268.5|105218.5|105272.6|105222.6|105272.6|105222.6|105268.5|105218.5|27
1727715490000|2024-09-30 16:58:10|105272.5|105222.5|105265.6|105215.6|105272.6|105222.6|105265.6|105215.6|42
1727715500000|2024-09-30 16:58:20|105266.2|105216.2|105270.6|105220.6|105271.4|105221.4|105264.2|105214.2|30
1727715510000|2024-09-30 16:58:30|105270.3|105220.3|105274.1|105224.1|105274.4|105224.4|105268.9|105218.9|34
1727715520000|2024-09-30 16:58:40|105273.8|105223.8|105275.3|105225.3|105276.6|105226.6|105271.6|105221.6|40
1727715530000|2024-09-30 16:58:50|105275.6|105225.6|105272.9|105222.9|105275.6|105225.6|105272.3|105222.3|38
1727715540000|2024-09-30 16:59:00|105274.1|105224.1|105275.8|105225.8|105275.8|105225.8|105271.7|105221.7|38
1727715550000|2024-09-30 16:59:10|105275.6|105225.6|105273|105223|105275.6|105225.6|105271.7|105221.7|36
1727715560000|2024-09-30 16:59:20|105273.8|105223.8|105274.4|105224.4|105274.5|105224.5|105270.6|105220.6|39
1727715570000|2024-09-30 16:59:30|105274.2|105224.2|105279.3|105229.3|105280.5|105230.5|105274.1|105224.1|43
1727715580000|2024-09-30 16:59:40|105280.3|105230.3|105273|105223|105280.3|105230.3|105271.4|105221.4|27
1727715590000|2024-09-30 16:59:50|105273.1|105223.1|105279|105229|105281.4|105231.4|105270.4|105220.4|70
1727715600000|2024-09-30 17:00:00|105279.3|105229.3|105281.5|105231.5|105283|105233|105274.5|105224.5|34
1727715610000|2024-09-30 17:00:10|105282.5|105232.5|105280.4|105230.4|105283.1|105233.1|105280.4|105230.4|27
1727715620000|2024-09-30 17:00:20|105277.1|105227.1|105275.6|105225.6|105277.1|105227.1|105269.3|105219.3|41
1727715630000|2024-09-30 17:00:30|105275.7|105225.7|105273.8|105223.8|105275.7|105225.7|105269.7|105219.7|49
1727715640000|2024-09-30 17:00:40|105272.5|105222.5|105273|105223|105273.7|105223.7|105268.9|105218.9|55
1727715650000|2024-09-30 17:00:50|105272.4|105222.4|105273.3|105223.3|105275.3|105225.3|105272.4|105222.4|36
1727715660000|2024-09-30 17:01:00|105273.2|105223.2|105275.5|105225.5|105275.5|105225.5|105270|105220|28
1727715670000|2024-09-30 17:01:10|105275.6|105225.6|105279.8|105229.8|105281.9|105231.9|105274.3|105224.3|17
1727715680000|2024-09-30 17:01:20|105279.5|105229.5|105273.8|105223.8|105279.5|105229.5|105273.4|105223.4|25
1727715690000|2024-09-30 17:01:30|105273|105223|105273|105223|105273.2|105223.2|105270.2|105220.2|17
1727715700000|2024-09-30 17:01:40|105272.5|105222.5|105275.3|105225.3|105275.9|105225.9|105272.5|105222.5|12
1727715710000|2024-09-30 17:01:50|105275.9|105225.9|105273.4|105223.4|105277|105227|105273.4|105223.4|11
1727715720000|2024-09-30 17:02:00|105273.8|105223.8|105271.8|105221.8|105280|105230|105271.4|105221.4|35
1727715730000|2024-09-30 17:02:10|105271.3|105221.3|105258.8|105208.8|105271.3|105221.3|105258.6|105208.6|23
1727715740000|2024-09-30 17:02:20|105258.3|105208.3|105256.5|105206.5|105258.3|105208.3|105256.5|105206.5|3
1727715750000|2024-09-30 17:02:30|105256.4|105206.4|105254.1|105204.1|105256.4|105206.4|105250.9|105200.9|35
1727715760000|2024-09-30 17:02:40|105253.3|105203.3|105251.9|105201.9|105254.5|105204.5|105247|105197|36
1727715770000|2024-09-30 17:02:50|105253.1|105203.1|105251.5|105201.5|105256.6|105206.6|105246.4|105196.4|43
1727715780000|2024-09-30 17:03:00|105251.9|105201.9|105252.1|105202.1|105253|105203|105251.1|105201.1|9
1727715790000|2024-09-30 17:03:10|105251.9|105201.9|105253.3|105203.3|105253.5|105203.5|105249.1|105199.1|26
1727715800000|2024-09-30 17:03:20|105253.8|105203.8|105253.9|105203.9|105254.6|105204.6|105252.5|105202.5|10
1727715810000|2024-09-30 17:03:30|105254|105204|105253.5|105203.5|105254.9|105204.9|105250.9|105200.9|18
1727715820000|2024-09-30 17:03:40|105253.1|105203.1|105254.9|105204.9|105257.9|105207.9|105251.6|105201.6|27
1727715830000|2024-09-30 17:03:50|105255.1|105205.1|105253.6|105203.6|105255.3|105205.3|105251.6|105201.6|21
1727715840000|2024-09-30 17:04:00|105254|105204|105252.2|105202.2|105254.7|105204.7|105251.6|105201.6|42
1727715850000|2024-09-30 17:04:10|105252.4|105202.4|105252.7|105202.7|105252.7|105202.7|105252.4|105202.4|2
1727715860000|2024-09-30 17:04:20|105253|105203|105252.6|105202.6|105255.3|105205.3|105250.9|105200.9|23
1727715870000|2024-09-30 17:04:30|105253|105203|105253.6|105203.6|105256.1|105206.1|105252.5|105202.5|17
1727715880000|2024-09-30 17:04:40|105253.9|105203.9|105250.9|105200.9|105253.9|105203.9|105249.3|105199.3|20
1727715890000|2024-09-30 17:04:50|105251.3|105201.3|105252|105202|105253.6|105203.6|105248.2|105198.2|50
1727715900000|2024-09-30 17:05:00|105252.7|105202.7|105253.6|105203.6|105253.6|105203.6|105249.3|105199.3|33
1727715910000|2024-09-30 17:05:10|105254.4|105204.4|105250.8|105200.8|105254.4|105204.4|105246.5|105196.5|45
1727715920000|2024-09-30 17:05:20|105250.4|105200.4|105248.8|105198.8|105252.4|105202.4|105247.8|105197.8|35
1727715930000|2024-09-30 17:05:30|105248.1|105198.1|105250.4|105200.4|105252.1|105202.1|105248|105198|23
1727715940000|2024-09-30 17:05:40|105250.7|105200.7|105252.9|105202.9|105254.4|105204.4|105248.8|105198.8|28
1727715950000|2024-09-30 17:05:50|105249.8|105199.8|105252.8|105202.8|105256.1|105206.1|105249.8|105199.8|23
1727715960000|2024-09-30 17:06:00|105252.2|105202.2|105257.3|105207.3|105257.3|105207.3|105251.1|105201.1|15
1727715970000|2024-09-30 17:06:10|105256.9|105206.9|105255.2|105205.2|105256.9|105206.9|105251.7|105201.7|27
1727715980000|2024-09-30 17:06:20|105255.4|105205.4|105256.9|105206.9|105259.4|105209.4|105255.2|105205.2|30
1727715990000|2024-09-30 17:06:30|105257.1|105207.1|105258.5|105208.5|105259.7|105209.7|105255.9|105205.9|23
1727716000000|2024-09-30 17:06:40|105259.2|105209.2|105250.6|105200.6|105259.2|105209.2|105250.6|105200.6|17
1727716010000|2024-09-30 17:06:50|105250.7|105200.7|105253.1|105203.1|105260.6|105210.6|105250.7|105200.7|28
1727716020000|2024-09-30 17:07:00|105253.4|105203.4|105248.9|105198.9|105254.2|105204.2|105248.9|105198.9|17
1727716030000|2024-09-30 17:07:10|105248.6|105198.6|105253.8|105203.8|105253.8|105203.8|105248.6|105198.6|21
1727716040000|2024-09-30 17:07:20|105254.1|105204.1|105252.8|105202.8|105254.2|105204.2|105252.8|105202.8|6
1727716050000|2024-09-30 17:07:30|105252.7|105202.7|105255.8|105205.8|105257.2|105207.2|105252.7|105202.7|10
1727716060000|2024-09-30 17:07:40|105255.9|105205.9|105253.6|105203.6|105256.9|105206.9|105253|105203|22
1727716070000|2024-09-30 17:07:50|105254.1|105204.1|105252.6|105202.6|105256.3|105206.3|105252.2|105202.2|18
1727716080000|2024-09-30 17:08:00|105252.5|105202.5|105253.8|105203.8|105254.7|105204.7|105250.7|105200.7|23
1727716090000|2024-09-30 17:08:10|105253.9|105203.9|105244.2|105194.2|105255.4|105205.4|105244.2|105194.2|23
1727716100000|2024-09-30 17:08:20|105244.3|105194.3|105235.3|105185.3|105244.7|105194.7|105234.1|105184.1|52
1727716110000|2024-09-30 17:08:30|105234.8|105184.8|105234.2|105184.2|105235.2|105185.2|105233|105183|19
1727716120000|2024-09-30 17:08:40|105234.4|105184.4|105236|105186|105237.1|105187.1|105233.5|105183.5|21
1727716130000|2024-09-30 17:08:50|105236.4|105186.4|105235.7|105185.7|105238.7|105188.7|105235.2|105185.2|32
1727716140000|2024-09-30 17:09:00|105235.8|105185.8|105237.9|105187.9|105239.9|105189.9|105235.8|105185.8|25
1727716150000|2024-09-30 17:09:10|105237.7|105187.7|105236.2|105186.2|105238.6|105188.6|105236.2|105186.2|13
1727716160000|2024-09-30 17:09:20|105236.1|105186.1|105235.4|105185.4|105239.3|105189.3|105234.8|105184.8|27
1727716170000|2024-09-30 17:09:30|105235.9|105185.9|105239.4|105189.4|105241.1|105191.1|105234.9|105184.9|23
1727716180000|2024-09-30 17:09:40|105239.8|105189.8|105240.8|105190.8|105241.7|105191.7|105239.5|105189.5|26
1727716190000|2024-09-30 17:09:50|105240.3|105190.3|105235.6|105185.6|105240.8|105190.8|105234.5|105184.5|28
1727716200000|2024-09-30 17:10:00|105234.7|105184.7|105234.6|105184.6|105238.8|105188.8|105233.6|105183.6|36
1727716210000|2024-09-30 17:10:10|105233.6|105183.6|105236.1|105186.1|105238.8|105188.8|105231.1|105181.1|28
1727716220000|2024-09-30 17:10:20|105235.5|105185.5|105229.1|105179.1|105235.5|105185.5|105228.2|105178.2|26
1727716230000|2024-09-30 17:10:30|105229.2|105179.2|105234.7|105184.7|105234.8|105184.8|105228.7|105178.7|40
1727716240000|2024-09-30 17:10:40|105234.4|105184.4|105233.1|105183.1|105236.4|105186.4|105232.2|105182.2|22
1727716250000|2024-09-30 17:10:50|105232.5|105182.5|105238.2|105188.2|105238.2|105188.2|105231.3|105181.3|23
1727716260000|2024-09-30 17:11:00|105238.1|105188.1|105233.8|105183.8|105238.1|105188.1|105230.9|105180.9|37
1727716270000|2024-09-30 17:11:10|105233.3|105183.3|105233.6|105183.6|105235.4|105185.4|105232.7|105182.7|22
1727716280000|2024-09-30 17:11:20|105234.1|105184.1|105230.4|105180.4|105234.9|105184.9|105230.4|105180.4|13
1727716290000|2024-09-30 17:11:30|105231.4|105181.4|105232.7|105182.7|105234.1|105184.1|105231.1|105181.1|28
1727716300000|2024-09-30 17:11:40|105231.5|105181.5|105237.3|105187.3|105239.1|105189.1|105231.5|105181.5|27
1727716310000|2024-09-30 17:11:50|105237.1|105187.1|105236.4|105186.4|105240.8|105190.8|105233.6|105183.6|29
1727716320000|2024-09-30 17:12:00|105236.2|105186.2|105233.1|105183.1|105240.8|105190.8|105232.1|105182.1|26
1727716330000|2024-09-30 17:12:10|105231.5|105181.5|105229.2|105179.2|105231.9|105181.9|105226.7|105176.7|29
1727716340000|2024-09-30 17:12:20|105229.3|105179.3|105226.4|105176.4|105232|105182|105226.4|105176.4|22
1727716350000|2024-09-30 17:12:30|105226.8|105176.8|105226|105176|105227.1|105177.1|105223.5|105173.5|11
1727716360000|2024-09-30 17:12:40|105227.3|105177.3|105230.2|105180.2|105231.5|105181.5|105225.5|105175.5|31
1727716370000|2024-09-30 17:12:50|105230.8|105180.8|105231.6|105181.6|105231.6|105181.6|105230.8|105180.8|6
1727716380000|2024-09-30 17:13:00|105231.9|105181.9|105231|105181|105231.9|105181.9|105230.9|105180.9|5
1727716390000|2024-09-30 17:13:10|105230.7|105180.7|105236.3|105186.3|105238|105188|105230.1|105180.1|16
1727716400000|2024-09-30 17:13:20|105236.4|105186.4|105238.2|105188.2|105239.7|105189.7|105233.6|105183.6|24
1727716410000|2024-09-30 17:13:30|105237.5|105187.5|105237.1|105187.1|105242|105192|105237.1|105187.1|33
1727716420000|2024-09-30 17:13:40|105236.9|105186.9|105237.9|105187.9|105239.2|105189.2|105235.8|105185.8|37
1727716430000|2024-09-30 17:13:50|105237.8|105187.8|105238.2|105188.2|105239.1|105189.1|105237.7|105187.7|9
1727716440000|2024-09-30 17:14:00|105238.1|105188.1|105238.7|105188.7|105240.6|105190.6|105233|105183|34
1727716450000|2024-09-30 17:14:10|105240.1|105190.1|105237.3|105187.3|105240.1|105190.1|105237.3|105187.3|20
1727716460000|2024-09-30 17:14:20|105237.4|105187.4|105227.3|105177.3|105237.5|105187.5|105223.2|105173.2|28
1727716470000|2024-09-30 17:14:30|105227.4|105177.4|105228.4|105178.4|105228.4|105178.4|105226.9|105176.9|17
1727716480000|2024-09-30 17:14:40|105227.9|105177.9|105227.1|105177.1|105229.7|105179.7|105226.1|105176.1|31
1727716490000|2024-09-30 17:14:50|105227.7|105177.7|105228.8|105178.8|105230.8|105180.8|105227.7|105177.7|16
1727716500000|2024-09-30 17:15:00|105229.8|105179.8|105228.8|105178.8|105229.8|105179.8|105227.6|105177.6|8
1727716510000|2024-09-30 17:15:10|105228.7|105178.7|105241.5|105191.5|105243.8|105193.8|105228.7|105178.7|26
1727716520000|2024-09-30 17:15:20|105241.1|105191.1|105236.4|105186.4|105241.8|105191.8|105236.3|105186.3|17
1727716530000|2024-09-30 17:15:30|105236.1|105186.1|105237.1|105187.1|105237.3|105187.3|105235.8|105185.8|9
1727716540000|2024-09-30 17:15:40|105236|105186|105234.7|105184.7|105238.6|105188.6|105234.7|105184.7|21
1727716550000|2024-09-30 17:15:50|105235.4|105185.4|105246.9|105196.9|105247.4|105197.4|105232.5|105182.5|30
1727716560000|2024-09-30 17:16:00|105247.7|105197.7|105246.9|105196.9|105247.7|105197.7|105246.6|105196.6|10
1727716570000|2024-09-30 17:16:10|105250.9|105200.9|105252.1|105202.1|105252.6|105202.6|105250.9|105200.9|5
1727716580000|2024-09-30 17:16:20|105251.5|105201.5|105250|105200|105251.5|105201.5|105249.2|105199.2|11
1727716590000|2024-09-30 17:16:30|105250.5|105200.5|105250.1|105200.1|105251|105201|105250|105200|9
1727716600000|2024-09-30 17:16:40|105250.5|105200.5|105245.3|105195.3|105250.5|105200.5|105245.3|105195.3|23
1727716610000|2024-09-30 17:16:50|105244.6|105194.6|105241.8|105191.8|105244.6|105194.6|105241.2|105191.2|12
1727716620000|2024-09-30 17:17:00|105241.6|105191.6|105231.9|105181.9|105241.6|105191.6|105231.5|105181.5|28
1727716630000|2024-09-30 17:17:10|105231.4|105181.4|105229.8|105179.8|105233.3|105183.3|105219.2|105169.2|25
1727716640000|2024-09-30 17:17:20|105229.9|105179.9|105243.1|105193.1|105243.6|105193.6|105229.7|105179.7|31
1727716650000|2024-09-30 17:17:30|105243.7|105193.7|105244.6|105194.6|105245|105195|105241.2|105191.2|10
1727716660000|2024-09-30 17:17:40|105244.8|105194.8|105246|105196|105247.7|105197.7|105242.2|105192.2|25
1727716670000|2024-09-30 17:17:50|105246.2|105196.2|105253|105203|105254.6|105204.6|105246.2|105196.2|35
1727716680000|2024-09-30 17:18:00|105252|105202|105252.4|105202.4|105255.6|105205.6|105251.9|105201.9|20
1727716690000|2024-09-30 17:18:10|105251.9|105201.9|105252.2|105202.2|105252.2|105202.2|105251.9|105201.9|6
1727716700000|2024-09-30 17:18:20|105251.9|105201.9|105248.5|105198.5|105252.2|105202.2|105248.3|105198.3|14
1727716710000|2024-09-30 17:18:30|105248.2|105198.2|105250.9|105200.9|105251|105201|105248.2|105198.2|15
1727716720000|2024-09-30 17:18:40|105252|105202|105250.7|105200.7|105253|105203|105248.3|105198.3|21
1727716730000|2024-09-30 17:18:50|105250.3|105200.3|105253.6|105203.6|105256.1|105206.1|105249.5|105199.5|19
1727716740000|2024-09-30 17:19:00|105253.7|105203.7|105253.8|105203.8|105254.3|105204.3|105253.7|105203.7|5
1727716750000|2024-09-30 17:19:10|105253.7|105203.7|105255.5|105205.5|105255.5|105205.5|105253.6|105203.6|9
1727716760000|2024-09-30 17:19:20|105256.2|105206.2|105256.5|105206.5|105258.2|105208.2|105254.7|105204.7|17
1727716770000|2024-09-30 17:19:30|105255.9|105205.9|105250.5|105200.5|105256.1|105206.1|105250|105200|19
1727716780000|2024-09-30 17:19:40|105251.1|105201.1|105252.2|105202.2|105252.6|105202.6|105249.3|105199.3|37
1727716790000|2024-09-30 17:19:50|105252.3|105202.3|105257|105207|105259.4|105209.4|105251.2|105201.2|13
1727716800000|2024-09-30 17:20:00|105255.3|105205.3|105253.1|105203.1|105255.3|105205.3|105253.1|105203.1|11
1727716810000|2024-09-30 17:20:10|105252.7|105202.7|105250.5|105200.5|105252.9|105202.9|105250|105200|9
1727716820000|2024-09-30 17:20:20|105250.3|105200.3|105246.2|105196.2|105251.9|105201.9|105245.8|105195.8|16
1727716830000|2024-09-30 17:20:30|105246.6|105196.6|105246.5|105196.5|105248.2|105198.2|105246.5|105196.5|3
1727716840000|2024-09-30 17:20:40|105246.6|105196.6|105246.4|105196.4|105249|105199|105246|105196|10
1727716850000|2024-09-30 17:20:50|105246.2|105196.2|105245.5|105195.5|105246.9|105196.9|105245|105195|7
1727716860000|2024-09-30 17:21:00|105245.1|105195.1|105244.5|105194.5|105246.7|105196.7|105240.7|105190.7|33
1727716870000|2024-09-30 17:21:10|105244|105194|105231.2|105181.2|105244|105194|105230.8|105180.8|13
1727716880000|2024-09-30 17:21:20|105231.1|105181.1|105229.4|105179.4|105231.1|105181.1|105229.4|105179.4|11
1727716890000|2024-09-30 17:21:30|105229.6|105179.6|105234.8|105184.8|105234.8|105184.8|105228.7|105178.7|20
1727716900000|2024-09-30 17:21:40|105234.4|105184.4|105233.4|105183.4|105234.8|105184.8|105232.9|105182.9|16
1727716910000|2024-09-30 17:21:50|105234|105184|105232.5|105182.5|105235|105185|105232.4|105182.4|16
1727716920000|2024-09-30 17:22:00|105232.4|105182.4|105230.6|105180.6|105232.9|105182.9|105230.6|105180.6|22
1727716930000|2024-09-30 17:22:10|105229.4|105179.4|105232.5|105182.5|105232.5|105182.5|105228.6|105178.6|16
1727716940000|2024-09-30 17:22:20|105232.6|105182.6|105232.6|105182.6|105232.6|105182.6|105232.6|105182.6|1
1727716950000|2024-09-30 17:22:30|105232.5|105182.5|105231.6|105181.6|105232.5|105182.5|105230.8|105180.8|7
1727716960000|2024-09-30 17:22:40|105231.5|105181.5|105231.6|105181.6|105231.8|105181.8|105231.5|105181.5|7
1727716970000|2024-09-30 17:22:50|105232|105182|105233.2|105183.2|105236.3|105186.3|105232|105182|15
1727716980000|2024-09-30 17:23:00|105232.9|105182.9|105232.6|105182.6|105232.9|105182.9|105232.6|105182.6|4
1727716990000|2024-09-30 17:23:10|105231.8|105181.8|105231.7|105181.7|105231.8|105181.8|105231.7|105181.7|8
1727717000000|2024-09-30 17:23:20|105232.7|105182.7|105228.2|105178.2|105232.7|105182.7|105227.6|105177.6|7
1727717010000|2024-09-30 17:23:30|105228|105178|105230.7|105180.7|105230.7|105180.7|105228|105178|13
1727717020000|2024-09-30 17:23:40|105230.8|105180.8|105230.6|105180.6|105230.8|105180.8|105230.6|105180.6|2
1727717030000|2024-09-30 17:23:50|105230.7|105180.7|105223.3|105173.3|105230.7|105180.7|105218.3|105168.3|42
1727717040000|2024-09-30 17:24:00|105221.4|105171.4|105222.7|105172.7|105223.9|105173.9|105218.6|105168.6|34
1727717050000|2024-09-30 17:24:10|105222.6|105172.6|105223.5|105173.5|105224|105174|105220.3|105170.3|18
1727717060000|2024-09-30 17:24:20|105223.8|105173.8|105225.9|105175.9|105226.3|105176.3|105223.6|105173.6|16
1727717070000|2024-09-30 17:24:30|105225.8|105175.8|105221.8|105171.8|105226.2|105176.2|105221.4|105171.4|20
1727717080000|2024-09-30 17:24:40|105222|105172|105224.6|105174.6|105224.6|105174.6|105221.8|105171.8|12
1727717090000|2024-09-30 17:24:50|105224.3|105174.3|105223.2|105173.2|105231.2|105181.2|105219.6|105169.6|28
1727717100000|2024-09-30 17:25:00|105224.4|105174.4|105229.8|105179.8|105229.8|105179.8|105224.3|105174.3|19
1727717110000|2024-09-30 17:25:10|105229.7|105179.7|105226.9|105176.9|105229.7|105179.7|105224.8|105174.8|26
1727717120000|2024-09-30 17:25:20|105226.1|105176.1|105233|105183|105237.2|105187.2|105223.3|105173.3|31
1727717130000|2024-09-30 17:25:30|105232.6|105182.6|105265.5|105215.5|105267.4|105217.4|105227|105177|39
1727717140000|2024-09-30 17:25:40|105266.9|105216.9|105266.1|105216.1|105267.5|105217.5|105265|105215|18
1727717150000|2024-09-30 17:25:50|105265.7|105215.7|105267.1|105217.1|105269.6|105219.6|105265.7|105215.7|17
1727717160000|2024-09-30 17:26:00|105267.4|105217.4|105267.3|105217.3|105271.4|105221.4|105265.8|105215.8|35
1727717170000|2024-09-30 17:26:10|105267.2|105217.2|105268.2|105218.2|105271.1|105221.1|105265.8|105215.8|30
1727717180000|2024-09-30 17:26:20|105268|105218|105266.2|105216.2|105268.5|105218.5|105265.4|105215.4|12
1727717190000|2024-09-30 17:26:30|105266|105216|105265.8|105215.8|105267|105217|105264.7|105214.7|16
1727717200000|2024-09-30 17:26:40|105265.4|105215.4|105265.6|105215.6|105266.5|105216.5|105264.8|105214.8|13
1727717210000|2024-09-30 17:26:50|105264.9|105214.9|105266.2|105216.2|105266.2|105216.2|105264.5|105214.5|11
1727717220000|2024-09-30 17:27:00|105267.3|105217.3|105270.6|105220.6|105270.6|105220.6|105263.4|105213.4|29
1727717230000|2024-09-30 17:27:10|105270.5|105220.5|105273.2|105223.2|105273.2|105223.2|105268|105218|51
1727717240000|2024-09-30 17:27:20|105272.8|105222.8|105271.8|105221.8|105273.3|105223.3|105271.1|105221.1|13
1727717250000|2024-09-30 17:27:30|105271|105221|105268.5|105218.5|105273.3|105223.3|105267.5|105217.5|42
1727717260000|2024-09-30 17:27:40|105268.8|105218.8|105266.3|105216.3|105271.8|105221.8|105265.1|105215.1|34
1727717270000|2024-09-30 17:27:50|105266.1|105216.1|105265.6|105215.6|105266.9|105216.9|105265.5|105215.5|12
1727717280000|2024-09-30 17:28:00|105265.5|105215.5|105264.6|105214.6|105265.5|105215.5|105263.7|105213.7|8
1727717290000|2024-09-30 17:28:10|105266.6|105216.6|105267.5|105217.5|105271.8|105221.8|105264.1|105214.1|43
1727717300000|2024-09-30 17:28:20|105266.8|105216.8|105265.1|105215.1|105268.4|105218.4|105263.9|105213.9|25
1727717310000|2024-09-30 17:28:30|105264.7|105214.7|105262.9|105212.9|105265.7|105215.7|105259.7|105209.7|30
1727717320000|2024-09-30 17:28:40|105264.8|105214.8|105265.6|105215.6|105271.5|105221.5|105262.2|105212.2|31
1727717330000|2024-09-30 17:28:50|105266|105216|105269.5|105219.5|105270.9|105220.9|105264|105214|39
1727717340000|2024-09-30 17:29:00|105269.1|105219.1|105276|105226|105279.3|105229.3|105267.3|105217.3|43
1727717350000|2024-09-30 17:29:10|105275.8|105225.8|105274.1|105224.1|105276.6|105226.6|105274|105224|28
1727717360000|2024-09-30 17:29:20|105275.6|105225.6|105276.2|105226.2|105277.3|105227.3|105274.8|105224.8|21
1727717370000|2024-09-30 17:29:30|105276|105226|105274.4|105224.4|105276.5|105226.5|105269.9|105219.9|27
1727717380000|2024-09-30 17:29:40|105273.2|105223.2|105276.7|105226.7|105278.5|105228.5|105273.2|105223.2|35
1727717390000|2024-09-30 17:29:50|105277.3|105227.3|105278.3|105228.3|105278.3|105228.3|105276.5|105226.5|12
1727717400000|2024-09-30 17:30:00|105278|105228|105279.2|105229.2|105280|105230|105275.3|105225.3|19
1727717410000|2024-09-30 17:30:10|105279.8|105229.8|105278.1|105228.1|105283.3|105233.3|105276.2|105226.2|27
1727717420000|2024-09-30 17:30:20|105278.2|105228.2|105279.5|105229.5|105279.9|105229.9|105277.5|105227.5|15
1727717430000|2024-09-30 17:30:30|105279.1|105229.1|105279.1|105229.1|105281.7|105231.7|105277.5|105227.5|27
1727717440000|2024-09-30 17:30:40|105279.4|105229.4|105278.5|105228.5|105281.7|105231.7|105274.8|105224.8|29
1727717450000|2024-09-30 17:30:50|105278.6|105228.6|105278.5|105228.5|105278.6|105228.6|105278.5|105228.5|2
1727717460000|2024-09-30 17:31:00|105277.9|105227.9|105272|105222|105278.1|105228.1|105272|105222|25
1727717470000|2024-09-30 17:31:10|105271.4|105221.4|105275.5|105225.5|105275.5|105225.5|105267|105217|38
1727717480000|2024-09-30 17:31:20|105276.5|105226.5|105266.1|105216.1|105276.5|105226.5|105265|105215|41
1727717490000|2024-09-30 17:31:30|105266|105216|105269.2|105219.2|105270.7|105220.7|105265.4|105215.4|30
1727717500000|2024-09-30 17:31:40|105269.6|105219.6|105266.3|105216.3|105270.4|105220.4|105265.8|105215.8|13
1727717510000|2024-09-30 17:31:50|105264.4|105214.4|105264|105214|105267.8|105217.8|105263.5|105213.5|15
1727717520000|2024-09-30 17:32:00|105263.8|105213.8|105260.1|105210.1|105263.8|105213.8|105258.5|105208.5|19
1727717530000|2024-09-30 17:32:10|105260.2|105210.2|105262|105212|105262.5|105212.5|105260.1|105210.1|12
1727717540000|2024-09-30 17:32:20|105262.4|105212.4|105268.3|105218.3|105268.3|105218.3|105262.4|105212.4|20
1727717550000|2024-09-30 17:32:30|105267.7|105217.7|105262.6|105212.6|105270.8|105220.8|105260.6|105210.6|33
1727717560000|2024-09-30 17:32:40|105263.6|105213.6|105263.4|105213.4|105264.5|105214.5|105262.9|105212.9|11
1727717570000|2024-09-30 17:32:50|105263.8|105213.8|105263.4|105213.4|105264.8|105214.8|105263.1|105213.1|10
1727717580000|2024-09-30 17:33:00|105263.6|105213.6|105260.7|105210.7|105268.6|105218.6|105258.9|105208.9|37
1727717590000|2024-09-30 17:33:10|105260.5|105210.5|105261.9|105211.9|105266.6|105216.6|105260|105210|20
1727717600000|2024-09-30 17:33:20|105262.6|105212.6|105260.2|105210.2|105262.6|105212.6|105258.1|105208.1|28
1727717610000|2024-09-30 17:33:30|105260|105210|105260.5|105210.5|105262.9|105212.9|105259.5|105209.5|20
1727717620000|2024-09-30 17:33:40|105260.7|105210.7|105260.7|105210.7|105264.5|105214.5|105257.1|105207.1|18
1727717630000|2024-09-30 17:33:50|105260.9|105210.9|105261.2|105211.2|105261.2|105211.2|105260.9|105210.9|2
1727717640000|2024-09-30 17:34:00|105261.3|105211.3|105263.3|105213.3|105263.9|105213.9|105261.3|105211.3|9
1727717650000|2024-09-30 17:34:10|105263.1|105213.1|105262.8|105212.8|105263.3|105213.3|105262.8|105212.8|5
1727717660000|2024-09-30 17:34:20|105262.7|105212.7|105265.2|105215.2|105265.2|105215.2|105262|105212|9
1727717670000|2024-09-30 17:34:30|105262.9|105212.9|105262.8|105212.8|105265.2|105215.2|105262|105212|15
1727717680000|2024-09-30 17:34:40|105262.7|105212.7|105263|105213|105265.1|105215.1|105262.7|105212.7|22
1727717690000|2024-09-30 17:34:50|105262.9|105212.9|105274.1|105224.1|105275.3|105225.3|105262.9|105212.9|29
1727717700000|2024-09-30 17:35:00|105275.2|105225.2|105264.3|105214.3|105275.2|105225.2|105264.3|105214.3|32
1727717710000|2024-09-30 17:35:10|105263.2|105213.2|105264.2|105214.2|105267|105217|105262.8|105212.8|22
1727717720000|2024-09-30 17:35:20|105264.3|105214.3|105266.2|105216.2|105266.2|105216.2|105264.3|105214.3|9
1727717730000|2024-09-30 17:35:30|105266.3|105216.3|105267.1|105217.1|105267.2|105217.2|105265.8|105215.8|7
1727717740000|2024-09-30 17:35:40|105268|105218|105262.8|105212.8|105271.3|105221.3|105259.9|105209.9|22
1727717750000|2024-09-30 17:35:50|105263|105213|105263.2|105213.2|105263.3|105213.3|105263|105213|4
1727717760000|2024-09-30 17:36:00|105264.2|105214.2|105265.9|105215.9|105266.3|105216.3|105264|105214|15
1727717770000|2024-09-30 17:36:10|105265.8|105215.8|105261.4|105211.4|105268.5|105218.5|105257.6|105207.6|20
1727717780000|2024-09-30 17:36:20|105261.2|105211.2|105265.4|105215.4|105266.3|105216.3|105261.2|105211.2|9
1727717790000|2024-09-30 17:36:30|105265|105215|105261.6|105211.6|105265|105215|105261.4|105211.4|15
1727717800000|2024-09-30 17:36:40|105261.3|105211.3|105265.3|105215.3|105265.3|105215.3|105261.3|105211.3|15
1727717810000|2024-09-30 17:36:50|105265.2|105215.2|105265.9|105215.9|105267.8|105217.8|105264.3|105214.3|24
1727717820000|2024-09-30 17:37:00|105265.4|105215.4|105265|105215|105267.8|105217.8|105260.5|105210.5|20
1727717830000|2024-09-30 17:37:10|105264.8|105214.8|105263.3|105213.3|105265|105215|105261.9|105211.9|17
1727717840000|2024-09-30 17:37:20|105263.2|105213.2|105262.6|105212.6|105265|105215|105262.6|105212.6|17
1727717850000|2024-09-30 17:37:30|105262.5|105212.5|105262.7|105212.7|105262.7|105212.7|105262.3|105212.3|4
1727717860000|2024-09-30 17:37:40|105263.6|105213.6|105262.3|105212.3|105264.5|105214.5|105261|105211|14
1727717870000|2024-09-30 17:37:50|105262.7|105212.7|105260.5|105210.5|105262.8|105212.8|105259.4|105209.4|13
1727717880000|2024-09-30 17:38:00|105260.2|105210.2|105256.1|105206.1|105260.3|105210.3|105255.6|105205.6|14
1727717890000|2024-09-30 17:38:10|105256.2|105206.2|105257.1|105207.1|105257.1|105207.1|105255.9|105205.9|4
1727717900000|2024-09-30 17:38:20|105257|105207|105257.6|105207.6|105257.6|105207.6|105254.8|105204.8|9
1727717910000|2024-09-30 17:38:30|105257|105207|105255.7|105205.7|105257|105207|105255.1|105205.1|11
1727717920000|2024-09-30 17:38:40|105256.2|105206.2|105254.7|105204.7|105256.7|105206.7|105254.7|105204.7|11
1727717930000|2024-09-30 17:38:50|105255|105205|105256.4|105206.4|105257.3|105207.3|105255|105205|8
1727717940000|2024-09-30 17:39:00|105256.5|105206.5|105254.7|105204.7|105256.5|105206.5|105254.7|105204.7|5
1727717950000|2024-09-30 17:39:10|105254.6|105204.6|105252.8|105202.8|105254.6|105204.6|105251.6|105201.6|11
1727717960000|2024-09-30 17:39:20|105253.3|105203.3|105252.4|105202.4|105254.9|105204.9|105252.4|105202.4|12
1727717970000|2024-09-30 17:39:30|105253.4|105203.4|105253.5|105203.5|105258.1|105208.1|105251|105201|23
1727717980000|2024-09-30 17:39:40|105252.9|105202.9|105253.4|105203.4|105256.9|105206.9|105252.9|105202.9|14
1727717990000|2024-09-30 17:39:50|105253.7|105203.7|105255.1|105205.1|105255.5|105205.5|105251.9|105201.9|14
1727718000000|2024-09-30 17:40:00|105255|105205|105252.3|105202.3|105256.6|105206.6|105252.3|105202.3|16
1727718010000|2024-09-30 17:40:10|105252.9|105202.9|105254|105204|105255.1|105205.1|105252.9|105202.9|8
1727718020000|2024-09-30 17:40:20|105253.8|105203.8|105252.2|105202.2|105254.4|105204.4|105252.1|105202.1|12
1727718030000|2024-09-30 17:40:30|105252.3|105202.3|105252.5|105202.5|105253.3|105203.3|105251.4|105201.4|16
1727718040000|2024-09-30 17:40:40|105251.9|105201.9|105252|105202|105252.2|105202.2|105250.2|105200.2|13
1727718050000|2024-09-30 17:40:50|105251.4|105201.4|105252.5|105202.5|105252.5|105202.5|105250.8|105200.8|7
1727718060000|2024-09-30 17:41:00|105252.7|105202.7|105252.9|105202.9|105253.4|105203.4|105251.3|105201.3|18
1727718070000|2024-09-30 17:41:10|105252.2|105202.2|105244.7|105194.7|105252.2|105202.2|105239.3|105189.3|28
1727718080000|2024-09-30 17:41:20|105244.8|105194.8|105246.9|105196.9|105247.1|105197.1|105242.7|105192.7|20
1727718090000|2024-09-30 17:41:30|105246.6|105196.6|105244.6|105194.6|105248.2|105198.2|105243.6|105193.6|21
1727718100000|2024-09-30 17:41:40|105243.9|105193.9|105236.1|105186.1|105243.9|105193.9|105234.9|105184.9|17
1727718110000|2024-09-30 17:41:50|105236.2|105186.2|105236.3|105186.3|105236.9|105186.9|105235.6|105185.6|8
1727718120000|2024-09-30 17:42:00|105236.1|105186.1|105238.3|105188.3|105240.1|105190.1|105235.3|105185.3|32
1727718130000|2024-09-30 17:42:10|105238.1|105188.1|105239|105189|105240|105190|105236.4|105186.4|11
1727718140000|2024-09-30 17:42:20|105239.3|105189.3|105247|105197|105248|105198|105238.8|105188.8|15
1727718150000|2024-09-30 17:42:30|105246.2|105196.2|105250.6|105200.6|105252|105202|105246.2|105196.2|27
1727718160000|2024-09-30 17:42:40|105251.2|105201.2|105251.2|105201.2|105251.6|105201.6|105250.3|105200.3|14
1727718170000|2024-09-30 17:42:50|105251.5|105201.5|105253|105203|105253|105203|105249.4|105199.4|17
1727718180000|2024-09-30 17:43:00|105253.1|105203.1|105253|105203|105253.8|105203.8|105251.7|105201.7|19
1727718190000|2024-09-30 17:43:10|105252.7|105202.7|105260.2|105210.2|105261.5|105211.5|105252.7|105202.7|28
1727718200000|2024-09-30 17:43:20|105259.4|105209.4|105280.1|105230.1|105281.8|105231.8|105258.6|105208.6|49
1727718210000|2024-09-30 17:43:30|105281.2|105231.2|105275|105225|105284.9|105234.9|105275|105225|33
1727718220000|2024-09-30 17:43:40|105274.9|105224.9|105280.4|105230.4|105282.4|105232.4|105274.9|105224.9|20
1727718230000|2024-09-30 17:43:50|105280.9|105230.9|105281.8|105231.8|105283.2|105233.2|105280.7|105230.7|8
1727718240000|2024-09-30 17:44:00|105281.3|105231.3|105280.1|105230.1|105281.3|105231.3|105274|105224|26
1727718250000|2024-09-30 17:44:10|105280|105230|105274.3|105224.3|105280.8|105230.8|105274.3|105224.3|20
1727718260000|2024-09-30 17:44:20|105274.4|105224.4|105286.1|105236.1|105290.2|105240.2|105271.9|105221.9|39
1727718270000|2024-09-30 17:44:30|105285.6|105235.6|105287.5|105237.5|105287.5|105237.5|105281.5|105231.5|22
1727718280000|2024-09-30 17:44:40|105289.1|105239.1|105293.5|105243.5|105293.5|105243.5|105286.7|105236.7|23
1727718290000|2024-09-30 17:44:50|105293.6|105243.6|105281.9|105231.9|105296.1|105246.1|105280.3|105230.3|36
1727718300000|2024-09-30 17:45:00|105281.8|105231.8|105290.4|105240.4|105294.6|105244.6|105281.8|105231.8|36
1727718310000|2024-09-30 17:45:10|105290.3|105240.3|105291|105241|105291|105241|105287.5|105237.5|28
1727718320000|2024-09-30 17:45:20|105291.1|105241.1|105294.9|105244.9|105294.9|105244.9|105288.8|105238.8|32
1727718330000|2024-09-30 17:45:30|105294.8|105244.8|105289.2|105239.2|105296.3|105246.3|105289.2|105239.2|28
1727718340000|2024-09-30 17:45:40|105289|105239|105283.9|105233.9|105289.8|105239.8|105279.6|105229.6|37
1727718350000|2024-09-30 17:45:50|105283.6|105233.6|105280.3|105230.3|105285.2|105235.2|105277|105227|13
1727718360000|2024-09-30 17:46:00|105280.6|105230.6|105273.6|105223.6|105280.6|105230.6|105271.1|105221.1|32
1727718370000|2024-09-30 17:46:10|105274.3|105224.3|105260.2|105210.2|105274.3|105224.3|105259.8|105209.8|28
1727718380000|2024-09-30 17:46:20|105261.4|105211.4|105259.1|105209.1|105263|105213|105258.5|105208.5|37
1727718390000|2024-09-30 17:46:30|105258.5|105208.5|105258.3|105208.3|105260.4|105210.4|105253.9|105203.9|32
1727718400000|2024-09-30 17:46:40|105258.1|105208.1|105255.3|105205.3|105258.8|105208.8|105253.8|105203.8|25
1727718410000|2024-09-30 17:46:50|105254.8|105204.8|105255.8|105205.8|105256.5|105206.5|105253|105203|25
1727718420000|2024-09-30 17:47:00|105256.2|105206.2|105257.4|105207.4|105257.5|105207.5|105255.3|105205.3|25
1727718430000|2024-09-30 17:47:10|105257.5|105207.5|105256.7|105206.7|105257.5|105207.5|105256.7|105206.7|7
1727718440000|2024-09-30 17:47:20|105256.8|105206.8|105242.4|105192.4|105256.8|105206.8|105239.7|105189.7|28
1727718450000|2024-09-30 17:47:30|105242.2|105192.2|105245.7|105195.7|105248.1|105198.1|105242.2|105192.2|34
1727718460000|2024-09-30 17:47:40|105245.6|105195.6|105245.3|105195.3|105247.1|105197.1|105244.1|105194.1|17
1727718470000|2024-09-30 17:47:50|105245.6|105195.6|105254.1|105204.1|105254.8|105204.8|105244.4|105194.4|21
1727718480000|2024-09-30 17:48:00|105253.2|105203.2|105257.7|105207.7|105258.8|105208.8|105252.4|105202.4|25
1727718490000|2024-09-30 17:48:10|105259.5|105209.5|105254.1|105204.1|105263.9|105213.9|105250.1|105200.1|38
1727718500000|2024-09-30 17:48:20|105254.4|105204.4|105251.1|105201.1|105255|105205|105250.6|105200.6|32
1727718510000|2024-09-30 17:48:30|105250.8|105200.8|105244.6|105194.6|105250.8|105200.8|105243.1|105193.1|19
1727718520000|2024-09-30 17:48:40|105245|105195|105243|105193|105245|105195|105242.4|105192.4|14
1727718530000|2024-09-30 17:48:50|105242.7|105192.7|105240.8|105190.8|105242.8|105192.8|105237.3|105187.3|21
1727718540000|2024-09-30 17:49:00|105240.4|105190.4|105240.8|105190.8|105242.2|105192.2|105239.1|105189.1|35
1727718550000|2024-09-30 17:49:10|105241|105191|105239.7|105189.7|105241.3|105191.3|105239|105189|20
1727718560000|2024-09-30 17:49:20|105240.4|105190.4|105236.9|105186.9|105240.4|105190.4|105235.3|105185.3|22
1727718570000|2024-09-30 17:49:30|105236.2|105186.2|105231.9|105181.9|105237.7|105187.7|105231.8|105181.8|26
1727718580000|2024-09-30 17:49:40|105231.5|105181.5|105226.3|105176.3|105236.9|105186.9|105226.3|105176.3|27
1727718590000|2024-09-30 17:49:50|105227|105177|105231.9|105181.9|105232.4|105182.4|105227|105177|22
1727718600000|2024-09-30 17:50:00|105229.2|105179.2|105227.8|105177.8|105231.8|105181.8|105227.7|105177.7|25
1727718610000|2024-09-30 17:50:10|105227.7|105177.7|105227.4|105177.4|105230|105180|105226.3|105176.3|7
1727718620000|2024-09-30 17:50:20|105227.5|105177.5|105227.4|105177.4|105227.5|105177.5|105227.4|105177.4|2
1727718630000|2024-09-30 17:50:30|105228|105178|105235.4|105185.4|105235.4|105185.4|105228|105178|34
1727718640000|2024-09-30 17:50:40|105235.1|105185.1|105238.8|105188.8|105239.7|105189.7|105233.9|105183.9|34
1727718650000|2024-09-30 17:50:50|105238.2|105188.2|105238.2|105188.2|105238.2|105188.2|105237.7|105187.7|4
1727718660000|2024-09-30 17:51:00|105238.5|105188.5|105236.9|105186.9|105239.2|105189.2|105234.2|105184.2|29
1727718670000|2024-09-30 17:51:10|105235.2|105185.2|105232.8|105182.8|105238.4|105188.4|105229.8|105179.8|40
1727718680000|2024-09-30 17:51:20|105232.2|105182.2|105228.1|105178.1|105232.2|105182.2|105227.1|105177.1|24
1727718690000|2024-09-30 17:51:30|105228.6|105178.6|105230.4|105180.4|105230.7|105180.7|105228.6|105178.6|18
1727718700000|2024-09-30 17:51:40|105230.1|105180.1|105232.7|105182.7|105232.7|105182.7|105228.9|105178.9|24
1727718710000|2024-09-30 17:51:50|105233.2|105183.2|105233.9|105183.9|105234|105184|105233|105183|10
1727718720000|2024-09-30 17:52:00|105234.1|105184.1|105233|105183|105237.9|105187.9|105232.1|105182.1|45
1727718730000|2024-09-30 17:52:10|105233.4|105183.4|105232.5|105182.5|105235.5|105185.5|105230.8|105180.8|38
1727718740000|2024-09-30 17:52:20|105230.8|105180.8|105232.4|105182.4|105236.9|105186.9|105228.8|105178.8|40
1727718750000|2024-09-30 17:52:30|105232|105182|105227.8|105177.8|105234.1|105184.1|105227.8|105177.8|37
1727718760000|2024-09-30 17:52:40|105228.8|105178.8|105230.9|105180.9|105233.5|105183.5|105223.7|105173.7|40
1727718770000|2024-09-30 17:52:50|105231|105181|105234.1|105184.1|105237.7|105187.7|105230.5|105180.5|55
1727718780000|2024-09-30 17:53:00|105232.4|105182.4|105237.3|105187.3|105238.5|105188.5|105230.3|105180.3|47
1727718790000|2024-09-30 17:53:10|105237|105187|105236.5|105186.5|105238.9|105188.9|105232.9|105182.9|28
1727718800000|2024-09-30 17:53:20|105236.6|105186.6|105237.3|105187.3|105238.1|105188.1|105235.2|105185.2|23
1727718810000|2024-09-30 17:53:30|105237.6|105187.6|105239.1|105189.1|105240.1|105190.1|105236.5|105186.5|29
1727718820000|2024-09-30 17:53:40|105238.5|105188.5|105237.8|105187.8|105239.6|105189.6|105236.8|105186.8|19
1727718830000|2024-09-30 17:53:50|105239.4|105189.4|105225.4|105200.4|105239.6|105200.9|105224.3|105188.8|10
1727718840000|2024-09-30 17:54:00|105225.9|105200.9|105221.5|105196.5|105228.3|105203.3|105217.4|105192.4|25
1727718850000|2024-09-30 17:54:10|105220.9|105195.9|105221.2|105196.2|105222.4|105197.4|105217.8|105192.8|20
1727718860000|2024-09-30 17:54:20|105219.3|105194.3|105217.8|105192.8|105220.5|105195.5|105216.8|105191.8|22
1727718870000|2024-09-30 17:54:30|105217.5|105192.5|105218|105193|105218|105193|105217.5|105192.5|3
1727718880000|2024-09-30 17:54:40|105217.4|105192.4|105219.5|105169.5|105226.2|105193.1|105213.2|105167.8|28
1727718890000|2024-09-30 17:54:50|105219.8|105169.8|105217.6|105167.6|105220.5|105170.5|105215.4|105165.4|26
1727718900000|2024-09-30 17:55:00|105217.7|105167.7|105211.9|105161.9|105233.2|105171.2|105187.5|105105.3|63
1727718910000|2024-09-30 17:55:10|105214.1|105164.1|105223.1|105173.1|105232.1|105182.1|105214.1|105164.1|41
1727718920000|2024-09-30 17:55:20|105222.3|105172.3|105225.6|105175.6|105227.7|105177.7|105222.3|105172.3|31
1727718930000|2024-09-30 17:55:30|105225|105175|105224.3|105174.3|105271.5|105184.3|105216.1|105130.8|62
1727718940000|2024-09-30 17:55:40|105222.5|105172.5|105319.3|105194|105324.5|105245.8|105222.5|105151|68
1727718950000|2024-09-30 17:55:50|105326.1|105199|105248|105198|105326.1|105234.4|105248|105198|64
1727718960000|2024-09-30 17:56:00|105247.3|105197.3|105249.6|105199.6|105253.5|105203.5|105240.5|105190.5|35
1727718970000|2024-09-30 17:56:10|105249.2|105199.2|105256.3|105206.3|105256.3|105206.3|105247.4|105197.4|29
1727718980000|2024-09-30 17:56:20|105256.9|105206.9|105266.8|105216.8|105266.8|105216.8|105256.9|105206.9|19
1727718990000|2024-09-30 17:56:30|105268.4|105218.4|105265|105215|105273|105223|105256.3|105206.3|76
1727719000000|2024-09-30 17:56:40|105266|105216|105271.1|105221.1|105276.5|105226.5|105266|105216|73
1727719010000|2024-09-30 17:56:50|105269.5|105219.5|105276.2|105226.2|105283|105233|105269.5|105219.5|51
1727719020000|2024-09-30 17:57:00|105276.4|105226.4|105276.6|105226.6|105286.3|105236.3|105270.8|105220.8|69
1727719030000|2024-09-30 17:57:10|105279.2|105229.2|105276.5|105226.5|105286.2|105236.2|105269.6|105219.6|65
1727719040000|2024-09-30 17:57:20|105275.3|105225.3|105266.4|105216.4|105276.5|105226.5|105264.5|105214.5|72
1727719050000|2024-09-30 17:57:30|105267.8|105217.8|105261.6|105211.6|105271.7|105221.7|105259.5|105209.5|73
1727719060000|2024-09-30 17:57:40|105260.4|105210.4|105272.8|105222.8|105274.8|105224.8|105259.9|105209.9|74
1727719070000|2024-09-30 17:57:50|105273.1|105223.1|105276.6|105226.6|105277.7|105227.7|105267.2|105217.2|56
1727719080000|2024-09-30 17:58:00|105281.9|105231.9|105283.4|105233.4|105287.3|105237.3|105270.8|105220.8|69
1727719090000|2024-09-30 17:58:10|105283.6|105233.6|105280.2|105230.2|105283.6|105233.6|105278.1|105228.1|71
1727719100000|2024-09-30 17:58:20|105279.9|105229.9|105280|105230|105290.8|105240.8|105277.8|105227.8|67
1727719110000|2024-09-30 17:58:30|105279.9|105229.9|105288.3|105238.3|105292.2|105242.2|105279.7|105229.7|55
1727719120000|2024-09-30 17:58:40|105288.6|105238.6|105288.1|105238.1|105291.6|105241.6|105287.1|105237.1|31
1727719130000|2024-09-30 17:58:50|105287.8|105237.8|105286.9|105236.9|105290.9|105240.9|105285.7|105235.7|42
1727719140000|2024-09-30 17:59:00|105286.5|105236.5|105289.9|105239.9|105294.4|105244.4|105286|105236|47
1727719150000|2024-09-30 17:59:10|105291.1|105241.1|105292.3|105242.3|105294.3|105244.3|105285.9|105235.9|31
1727719160000|2024-09-30 17:59:20|105292.8|105242.8|105286.6|105236.6|105292.8|105242.8|105285.4|105235.4|37
1727719170000|2024-09-30 17:59:30|105286.2|105236.2|105296.3|105246.3|105297.7|105247.7|105285.4|105235.4|39
1727719180000|2024-09-30 17:59:40|105297.5|105247.5|105295.7|105245.7|105297.9|105247.9|105294.5|105244.5|50
1727719190000|2024-09-30 17:59:50|105295.6|105245.6|105300.8|105250.8|105304.3|105254.3|105295.1|105245.1|53
1727719200000|2024-09-30 18:00:00|105304.8|105254.8|105315.5|105265.5|105316.1|105266.1|105304.6|105254.6|41
1727719210000|2024-09-30 18:00:10|105316.8|105266.8|105308.5|105258.5|105317.9|105267.9|105307.2|105257.2|41
1727719220000|2024-09-30 18:00:20|105309|105259|105328.5|105278.5|105328.5|105278.5|105308.5|105258.5|25
1727719230000|2024-09-30 18:00:30|105328.4|105278.4|105321|105271|105328.4|105278.4|105317.3|105267.3|23
1727719240000|2024-09-30 18:00:40|105320.8|105270.8|105320.1|105270.1|105320.8|105270.8|105318.3|105268.3|18
1727719250000|2024-09-30 18:00:50|105319.7|105269.7|105317|105267|105320.2|105270.2|105316.3|105266.3|22
1727719260000|2024-09-30 18:01:00|105316.7|105266.7|105320.6|105270.6|105322.4|105272.4|105315.6|105265.6|38
1727719270000|2024-09-30 18:01:10|105320.3|105270.3|105334.4|105284.4|105334.9|105284.9|105320.3|105270.3|35
1727719280000|2024-09-30 18:01:20|105334.8|105284.8|105337.6|105287.6|105338.9|105288.9|105334.3|105284.3|33
1727719290000|2024-09-30 18:01:30|105337|105287|105331|105281|105337.6|105287.6|105331|105281|21
1727719300000|2024-09-30 18:01:40|105330.9|105280.9|105338.2|105288.2|105339.3|105289.3|105325.1|105275.1|32
1727719310000|2024-09-30 18:01:50|105337.8|105287.8|105328.7|105278.7|105339|105289|105327.5|105277.5|31
1727719320000|2024-09-30 18:02:00|105328.4|105278.4|105331.2|105281.2|105331.2|105281.2|105327.4|105277.4|24
1727719330000|2024-09-30 18:02:10|105337.5|105287.5|105341.1|105291.1|105342.4|105292.4|105336.6|105286.6|33
1727719340000|2024-09-30 18:02:20|105341|105291|105345|105295|105346.7|105296.7|105339.8|105289.8|31
1727719350000|2024-09-30 18:02:30|105345.8|105295.8|105334.1|105284.1|105346.9|105296.9|105334.1|105284.1|39
1727719360000|2024-09-30 18:02:40|105334.5|105284.5|105330.6|105280.6|105339.2|105289.2|105330.1|105280.1|23
1727719370000|2024-09-30 18:02:50|105330.5|105280.5|105321.5|105271.5|105333.1|105283.1|105321.5|105271.5|27
1727719380000|2024-09-30 18:03:00|105322|105272|105320.2|105270.2|105325|105275|105318.5|105268.5|32
1727719390000|2024-09-30 18:03:10|105320.5|105270.5|105321.6|105271.6|105322|105272|105320.5|105270.5|20
1727719400000|2024-09-30 18:03:20|105321.3|105271.3|105317.7|105267.7|105321.9|105271.9|105317.2|105267.2|20
1727719410000|2024-09-30 18:03:30|105317.5|105267.5|105321|105271|105324|105274|105316.9|105266.9|25
1727719420000|2024-09-30 18:03:40|105320.5|105270.5|105303.9|105253.9|105321|105271|105303.9|105253.9|28
1727719430000|2024-09-30 18:03:50|105304.8|105254.8|105308.1|105258.1|105309|105259|105300.1|105250.1|29
1727719440000|2024-09-30 18:04:00|105308.5|105258.5|105309.5|105259.5|105310.7|105260.7|105305.3|105255.3|39
1727719450000|2024-09-30 18:04:10|105308.9|105258.9|105310.6|105260.6|105311.8|105261.8|105307.8|105257.8|11
1727719460000|2024-09-30 18:04:20|105310.9|105260.9|105314.8|105264.8|105315.4|105265.4|105308.7|105258.7|25
1727719470000|2024-09-30 18:04:30|105314.6|105264.6|105309.8|105259.8|105314.6|105264.6|105309.5|105259.5|16
1727719480000|2024-09-30 18:04:40|105309|105259|105312.5|105262.5|105313.7|105263.7|105308.8|105258.8|21
1727719490000|2024-09-30 18:04:50|105311.9|105261.9|105326.3|105276.3|105326.3|105276.3|105309.9|105259.9|17
1727719500000|2024-09-30 18:05:00|105324.6|105274.6|105342.5|105292.5|105342.8|105292.8|105323.7|105273.7|34
1727719510000|2024-09-30 18:05:10|105342.3|105292.3|105344.7|105294.7|105349|105299|105342.1|105292.1|27
1727719520000|2024-09-30 18:05:20|105345.1|105295.1|105353.7|105303.7|105354.1|105304.1|105341.6|105291.6|36
1727719530000|2024-09-30 18:05:30|105354.3|105304.3|105378.3|105328.3|105378.3|105328.3|105354.3|105304.3|38
1727719540000|2024-09-30 18:05:40|105378.7|105328.7|105420.4|105370.4|105420.4|105370.4|105378.7|105328.7|50
1727719550000|2024-09-30 18:05:50|105420.7|105370.7|105418.6|105368.6|105430.5|105380.5|105413.3|105363.3|56
1727719560000|2024-09-30 18:06:00|105418.5|105368.5|105440.4|105390.4|105440.4|105390.4|105417.1|105367.1|51
1727719570000|2024-09-30 18:06:10|105442.7|105392.7|105474.3|105424.3|105477.4|105427.4|105437.5|105387.5|54
1727719580000|2024-09-30 18:06:20|105477.9|105427.9|105495.9|105445.9|105495.9|105445.9|105475.8|105425.8|51
1727719590000|2024-09-30 18:06:30|105497.4|105447.4|105513.4|105463.4|105560.3|105476.9|105497.4|105432.5|48
1727719600000|2024-09-30 18:06:40|105513.8|105463.8|105525.9|105475.9|105530.3|105480.3|105513.6|105463.6|34
1727719610000|2024-09-30 18:06:50|105525.4|105475.4|105532.7|105482.7|105532.7|105482.7|105525.4|105475.4|22
1727719620000|2024-09-30 18:07:00|105532.6|105482.6|105555.6|105505.6|105555.6|105505.6|105532.6|105482.6|32
1727719630000|2024-09-30 18:07:10|105554.8|105504.8|105584.7|105534.7|105584.7|105534.7|105550.6|105500.6|35
1727719640000|2024-09-30 18:07:20|105585.8|105535.8|105576.6|105526.6|105586.2|105536.2|105576.1|105526.1|36
1727719650000|2024-09-30 18:07:30|105576.7|105526.7|105559.1|105509.1|105580.2|105530.2|105556.3|105506.3|42
1727719660000|2024-09-30 18:07:40|105560.3|105510.3|105539.8|105489.8|105560.3|105510.3|105537.4|105487.4|56
1727719670000|2024-09-30 18:07:50|105538.8|105488.8|105529.1|105479.1|105547.9|105497.9|105529.1|105479.1|45
1727719680000|2024-09-30 18:08:00|105531.9|105481.9|105539.4|105489.4|105540.7|105490.7|105522.2|105472.2|39
1727719690000|2024-09-30 18:08:10|105540.2|105490.2|105559|105509|105562.9|105512.9|105540.2|105490.2|53
1727719700000|2024-09-30 18:08:20|105559.1|105509.1|105550.2|105500.2|105562|105512|105547.8|105497.8|62
1727719710000|2024-09-30 18:08:30|105550.8|105500.8|105546.7|105496.7|105550.8|105500.8|105540.8|105490.8|70
1727719720000|2024-09-30 18:08:40|105546.5|105496.5|105538.5|105488.5|105548.9|105498.9|105532.9|105482.9|69
1727719730000|2024-09-30 18:08:50|105538.8|105488.8|105547.2|105497.2|105550.4|105500.4|105533.8|105483.8|69
1727719740000|2024-09-30 18:09:00|105542.1|105492.1|105542.2|105492.2|105546.5|105496.5|105533.6|105483.6|55
1727719750000|2024-09-30 18:09:10|105542.1|105492.1|105548.8|105498.8|105553|105503|105541.5|105491.5|51
1727719760000|2024-09-30 18:09:20|105548.3|105498.3|105531.8|105481.8|105548.3|105498.3|105531.8|105481.8|29
1727719770000|2024-09-30 18:09:30|105531.5|105481.5|105505.5|105455.5|105532.4|105482.4|105502.3|105452.3|60
1727719780000|2024-09-30 18:09:40|105509.8|105459.8|105509.7|105459.7|105512.6|105462.6|105502.2|105452.2|56
1727719790000|2024-09-30 18:09:50|105511.1|105461.1|105518.9|105468.9|105518.9|105468.9|105506.3|105456.3|48
1727719800000|2024-09-30 18:10:00|105519.7|105469.7|105506.3|105456.3|105527.2|105477.2|105506.3|105456.3|58
1727719810000|2024-09-30 18:10:10|105508.3|105458.3|105512.5|105462.5|105514.1|105464.1|105505.1|105455.1|29
1727719820000|2024-09-30 18:10:20|105511.4|105461.4|105504.6|105454.6|105512|105462|105501.9|105451.9|56
1727719830000|2024-09-30 18:10:30|105505|105455|105496.7|105446.7|105505.1|105455.1|105491.7|105441.7|36
1727719840000|2024-09-30 18:10:40|105496.6|105446.6|105498.4|105448.4|105499.3|105449.3|105494.9|105444.9|27
1727719850000|2024-09-30 18:10:50|105498.5|105448.5|105528.4|105478.4|105528.4|105478.4|105498.5|105448.5|28
1727719860000|2024-09-30 18:11:00|105530.8|105480.8|105558.3|105508.3|105569.9|105519.9|105530.8|105480.8|67
1727719870000|2024-09-30 18:11:10|105558.1|105508.1|105558.9|105508.9|105606.1|105546.4|105540.8|105480|75
1727719880000|2024-09-30 18:11:20|105560.7|105510.7|105587.4|105537.4|105615.1|105541.7|105556.3|105482.8|67
1727719890000|2024-09-30 18:11:30|105581.5|105531.5|105586|105536|105639.1|105549.8|105576.6|105506.6|64
1727719900000|2024-09-30 18:11:40|105587.9|105537.9|105613.4|105563.4|105654.7|105565.6|105587.3|105506.7|71
1727719910000|2024-09-30 18:11:50|105622|105572|105632.4|105582.4|105682.8|105587.8|105622|105538.4|71
1727719920000|2024-09-30 18:12:00|105632.6|105582.6|105631.7|105581.7|105694|105588.8|105611.1|105538.3|76
1727719930000|2024-09-30 18:12:10|105634.8|105584.8|105670.1|105620.1|105671.1|105621.1|105632.7|105582.7|65
1727719940000|2024-09-30 18:12:20|105671.3|105621.3|105661.1|105611.1|105673.1|105623.1|105661.1|105611.1|62
1727719950000|2024-09-30 18:12:30|105660.4|105610.4|105628.6|105578.6|105663.5|105613.5|105628.6|105578.6|66
1727719960000|2024-09-30 18:12:40|105629.1|105579.1|105629.3|105579.3|105644.1|105594.1|105620.1|105570.1|65
1727719970000|2024-09-30 18:12:50|105629.8|105579.8|105652.7|105602.7|105656.4|105606.4|105627.6|105577.6|58
1727719980000|2024-09-30 18:13:00|105653.2|105603.2|105628|105578|105654.2|105604.2|105625.9|105575.9|64
1727719990000|2024-09-30 18:13:10|105626.6|105576.6|105641.2|105591.2|105642.1|105592.1|105624.5|105574.5|71
1727720000000|2024-09-30 18:13:20|105641.5|105591.5|105629.7|105579.7|105643.9|105593.9|105626.8|105576.8|59
1727720010000|2024-09-30 18:13:30|105629.8|105579.8|105666.8|105616.8|105668.8|105618.8|105629.8|105579.8|67
1727720020000|2024-09-30 18:13:40|105666.3|105616.3|105658.5|105608.5|105666.3|105616.3|105651.4|105601.4|69
1727720030000|2024-09-30 18:13:50|105657.4|105607.4|105657.5|105607.5|105665.6|105615.6|105653.5|105603.5|65
1727720040000|2024-09-30 18:14:00|105657.3|105607.3|105666.2|105616.2|105673.5|105623.5|105657.1|105607.1|73
1727720050000|2024-09-30 18:14:10|105664.3|105614.3|105667.6|105617.6|105667.6|105617.6|105651.2|105601.2|71
1727720060000|2024-09-30 18:14:20|105667.4|105617.4|105658|105608|105669.9|105619.9|105655.4|105605.4|71
1727720070000|2024-09-30 18:14:30|105657.5|105607.5|105638.4|105588.4|105668.7|105618.7|105637.2|105587.2|68
1727720080000|2024-09-30 18:14:40|105635.6|105585.6|105632.3|105582.3|105635.6|105585.6|105618.3|105568.3|69
1727720090000|2024-09-30 18:14:50|105631.5|105581.5|105636.1|105586.1|105638|105588|105624.1|105574.1|67
1727720100000|2024-09-30 18:15:00|105637.6|105587.6|105656.4|105606.4|105666.5|105616.5|105635.2|105585.2|71
1727720110000|2024-09-30 18:15:10|105657.6|105607.6|105661.4|105611.4|105667.3|105617.3|105651.3|105601.3|67
1727720120000|2024-09-30 18:15:20|105657.6|105607.6|105670.5|105620.5|105676.8|105626.8|105657.3|105607.3|72
1727720130000|2024-09-30 18:15:30|105668.6|105618.6|105668.1|105618.1|105680.1|105630.1|105664.4|105614.4|72
1727720140000|2024-09-30 18:15:40|105670.1|105620.1|105660.1|105610.1|105674.4|105624.4|105658.3|105608.3|67
1727720150000|2024-09-30 18:15:50|105663.5|105613.5|105658.7|105608.7|105674.8|105624.8|105656.2|105606.2|76
1727720160000|2024-09-30 18:16:00|105655.8|105605.8|105658.6|105608.6|105660.5|105610.5|105643.7|105593.7|58
1727720170000|2024-09-30 18:16:10|105658|105608|105668.8|105618.8|105669.8|105619.8|105652.1|105602.1|50
1727720180000|2024-09-30 18:16:20|105669.6|105619.6|105664.4|105614.4|105670.3|105620.3|105654.9|105604.9|65
1727720190000|2024-09-30 18:16:30|105663.8|105613.8|105658.3|105608.3|105666.7|105616.7|105658|105608|65
1727720200000|2024-09-30 18:16:40|105657.9|105607.9|105649.3|105599.3|105658.1|105608.1|105645.1|105595.1|64
1727720210000|2024-09-30 18:16:50|105649.2|105599.2|105665.8|105615.8|105668.4|105618.4|105649.2|105599.2|57
1727720220000|2024-09-30 18:17:00|105665.5|105615.5|105669.1|105619.1|105673.6|105623.6|105663.9|105613.9|46
1727720230000|2024-09-30 18:17:10|105670.2|105620.2|105684.9|105634.9|105692.3|105642.3|105667.8|105617.8|63
1727720240000|2024-09-30 18:17:20|105684|105634|105699.2|105649.2|105701.9|105651.9|105684|105634|70
1727720250000|2024-09-30 18:17:30|105704.5|105654.5|105697.9|105647.9|105705.4|105655.4|105686.3|105636.3|72
1727720260000|2024-09-30 18:17:40|105698.1|105648.1|105672.7|105622.7|105699.5|105649.5|105671.1|105621.1|61
1727720270000|2024-09-30 18:17:50|105673.4|105623.4|105680.3|105630.3|105682.2|105632.2|105672.8|105622.8|60
1727720280000|2024-09-30 18:18:00|105679.7|105629.7|105670.7|105620.7|105682.4|105632.4|105670.3|105620.3|60
1727720290000|2024-09-30 18:18:10|105668.9|105618.9|105667.6|105617.6|105673.1|105623.1|105664.7|105614.7|51
1727720300000|2024-09-30 18:18:20|105667.4|105617.4|105660.8|105610.8|105667.4|105617.4|105657.3|105607.3|40
1727720310000|2024-09-30 18:18:30|105660.5|105610.5|105682.3|105632.3|105682.7|105632.7|105660.2|105610.2|45
1727720320000|2024-09-30 18:18:40|105682.5|105632.5|105680.3|105630.3|105692|105642|105679.7|105629.7|52
1727720330000|2024-09-30 18:18:50|105681.3|105631.3|105679.9|105629.9|105681.3|105631.3|105678|105628|31
1727720340000|2024-09-30 18:19:00|105680.8|105630.8|105690.8|105640.8|105693.6|105643.6|105677.4|105627.4|55
1727720350000|2024-09-30 18:19:10|105691.7|105641.7|105684|105634|105695.1|105645.1|105684|105634|33
1727720360000|2024-09-30 18:19:20|105683.3|105633.3|105688.6|105638.6|105691.9|105641.9|105680.3|105630.3|38
1727720370000|2024-09-30 18:19:30|105689.5|105639.5|105694.8|105644.8|105697|105647|105689.5|105639.5|39
1727720380000|2024-09-30 18:19:40|105694.4|105644.4|105696.1|105646.1|105696.5|105646.5|105685.5|105635.5|40
1727720390000|2024-09-30 18:19:50|105696.5|105646.5|105707.7|105657.7|105710.6|105660.6|105696.3|105646.3|69
1727720400000|2024-09-30 18:20:00|105707.6|105657.6|105755.1|105705.1|105757.5|105707.5|105707.4|105657.4|63
1727720410000|2024-09-30 18:20:10|105753.8|105703.8|105721.7|105671.7|105754.1|105704.1|105718.8|105668.8|64
1727720420000|2024-09-30 18:20:20|105719.8|105669.8|105766.5|105716.5|105775.1|105716.5|105718.3|105643.3|73
1727720430000|2024-09-30 18:20:30|105762.5|105712.5|105745.9|105695.9|105774.1|105724.1|105745.7|105695.7|37
1727720440000|2024-09-30 18:20:40|105746.2|105696.2|105783|105636.4|105784.2|105696.2|105727.6|105633.6|43
1727720450000|2024-09-30 18:20:50|105780|105643.1|105744.4|105694.4|105786.6|105714.7|105741.9|105635.4|55
1727720460000|2024-09-30 18:21:00|105741.5|105691.5|105754.4|105704.4|105755.9|105705.9|105741.5|105691.5|41
1727720470000|2024-09-30 18:21:10|105753.8|105703.8|105735.4|105685.4|105754.1|105704.1|105732.4|105682.4|50
1727720480000|2024-09-30 18:21:20|105735.2|105685.2|105704.5|105654.5|105735.2|105685.2|105701.2|105651.2|46
1727720490000|2024-09-30 18:21:30|105704.8|105654.8|105701.9|105651.9|105712.6|105662.6|105698.8|105648.8|45
1727720500000|2024-09-30 18:21:40|105700.5|105650.5|105702.7|105652.7|105710.9|105660.9|105696|105646|52
1727720510000|2024-09-30 18:21:50|105702.6|105652.6|105696.4|105646.4|105708.6|105658.6|105696|105646|39
1727720520000|2024-09-30 18:22:00|105696.7|105646.7|105703.7|105653.7|105704.5|105654.5|105696.7|105646.7|46
1727720530000|2024-09-30 18:22:10|105702.6|105652.6|105718.6|105668.6|105718.6|105668.6|105696.1|105646.1|45
1727720540000|2024-09-30 18:22:20|105718|105668|105737.1|105687.1|105739.9|105689.9|105718|105668|59
1727720550000|2024-09-30 18:22:30|105732.7|105682.7|105739|105689|105780|105698|105719.6|105652.9|61
1727720560000|2024-09-30 18:22:40|105738.7|105688.7|105740|105690|105789.6|105697.2|105737.9|105641.5|69
1727720570000|2024-09-30 18:22:50|105739.6|105689.6|105753.5|105703.5|105779.2|105703.5|105738.5|105644.7|49
1727720580000|2024-09-30 18:23:00|105753.4|105703.4|105751.6|105701.6|105756.7|105706.7|105748.2|105698.2|33
1727720590000|2024-09-30 18:23:10|105750.8|105700.8|105735.6|105685.6|105773.7|105700.8|105731.5|105643.3|50
1727720600000|2024-09-30 18:23:20|105737.1|105687.1|105738|105688|105745.3|105695.3|105732.8|105682.8|74
1727720610000|2024-09-30 18:23:30|105737.6|105687.6|105729|105679|105779.7|105698.7|105726.1|105642.2|60
1727720620000|2024-09-30 18:23:40|105729.2|105679.2|105727.7|105677.7|105778.1|105685.1|105726.6|105635.5|69
1727720630000|2024-09-30 18:23:50|105731.5|105681.5|105733.7|105683.7|105781.5|105691.1|105727.4|105641.7|60
1727720640000|2024-09-30 18:24:00|105732.5|105682.5|105763.1|105713.1|105784.1|105724.6|105732.5|105646.3|57
1727720650000|2024-09-30 18:24:10|105763.3|105713.3|105763.8|105713.8|105776.2|105726.2|105762.2|105712.2|70
1727720660000|2024-09-30 18:24:20|105764.1|105714.1|105764.6|105714.6|105771.2|105721.2|105763.3|105713.3|69
1727720670000|2024-09-30 18:24:30|105762|105712|105751.4|105701.4|105762.4|105712.4|105743.1|105693.1|68
1727720680000|2024-09-30 18:24:40|105753.3|105703.3|105727.1|105677.1|105756|105706|105727.1|105677.1|65
1727720690000|2024-09-30 18:24:50|105729|105679|105738.3|105688.3|105743|105693|105726.7|105676.7|71
1727720700000|2024-09-30 18:25:00|105738.5|105688.5|105755.7|105705.7|105761.8|105711.8|105736.5|105686.5|77
1727720710000|2024-09-30 18:25:10|105757.8|105707.8|105762.2|105712.2|105764.9|105714.9|105751.8|105701.8|67
1727720720000|2024-09-30 18:25:20|105761.4|105711.4|105765.1|105715.1|105767.1|105717.1|105757.2|105707.2|59
1727720730000|2024-09-30 18:25:30|105766.4|105716.4|105774.5|105724.5|105778.5|105728.5|105764.2|105714.2|58
1727720740000|2024-09-30 18:25:40|105774.8|105724.8|105777.4|105727.4|105780.5|105730.5|105771.2|105721.2|60
1727720750000|2024-09-30 18:25:50|105777.6|105727.6|105775.9|105725.9|105783.8|105733.8|105774.6|105724.6|63
1727720760000|2024-09-30 18:26:00|105775.4|105725.4|105778.6|105728.6|105778.6|105728.6|105774.1|105724.1|49
1727720770000|2024-09-30 18:26:10|105777.1|105727.1|105779.5|105729.5|105779.5|105729.5|105774.3|105724.3|65
1727720780000|2024-09-30 18:26:20|105781.7|105731.7|105785.8|105735.8|105785.8|105735.8|105781.5|105731.5|59
1727720790000|2024-09-30 18:26:30|105783.4|105733.4|105782.5|105732.5|105784.2|105734.2|105778.8|105728.8|67
1727720800000|2024-09-30 18:26:40|105782|105732|105804.9|105754.9|105804.9|105754.9|105781.7|105731.7|59
1727720810000|2024-09-30 18:26:50|105803.1|105753.1|105813.3|105763.3|105819.3|105769.3|105801.4|105751.4|55
1727720820000|2024-09-30 18:27:00|105816.3|105766.3|105826.5|105776.5|105836.1|105786.1|105815.5|105765.5|66
1727720830000|2024-09-30 18:27:10|105822.3|105772.3|105807.6|105757.6|105822.3|105772.3|105805|105755|69
1727720840000|2024-09-30 18:27:20|105807.9|105757.9|105816.9|105766.9|105822.1|105772.1|105796.3|105746.3|78
1727720850000|2024-09-30 18:27:30|105817.7|105767.7|105825.8|105775.8|105827.6|105777.6|105813|105763|63
1727720860000|2024-09-30 18:27:40|105827.2|105777.2|105821.6|105771.6|105827.3|105777.3|105818.8|105768.8|34
1727720870000|2024-09-30 18:27:50|105821.5|105771.5|105818.9|105768.9|105827|105777|105816.7|105766.7|54
1727720880000|2024-09-30 18:28:00|105822.1|105772.1|105816.9|105766.9|105822.8|105772.8|105809.5|105759.5|65
1727720890000|2024-09-30 18:28:10|105817.1|105767.1|105816.2|105766.2|105825.1|105775.1|105814.5|105764.5|77
1727720900000|2024-09-30 18:28:20|105812.2|105762.2|105819.4|105769.4|105825.9|105775.9|105808.1|105758.1|76
1727720910000|2024-09-30 18:28:30|105819.9|105769.9|105813.8|105763.8|105824.9|105774.9|105807.7|105757.7|77
1727720920000|2024-09-30 18:28:40|105813.6|105763.6|105819.8|105769.8|105819.8|105769.8|105808|105758|77
1727720930000|2024-09-30 18:28:50|105818.4|105768.4|105807.6|105757.6|105818.4|105768.4|105804.7|105754.7|73
1727720940000|2024-09-30 18:29:00|105806.5|105756.5|105800.5|105750.5|105810.6|105760.6|105795.4|105745.4|66
1727720950000|2024-09-30 18:29:10|105801.1|105751.1|105785.3|105735.3|105801.7|105751.7|105779.5|105729.5|68
1727720960000|2024-09-30 18:29:20|105785|105735|105796.7|105746.7|105799.2|105749.2|105781.9|105731.9|68
1727720970000|2024-09-30 18:29:30|105798.4|105748.4|105780.9|105730.9|105798.4|105748.4|105779.4|105729.4|70
1727720980000|2024-09-30 18:29:40|105781.2|105731.2|105769.3|105719.3|105784.5|105734.5|105767.2|105717.2|65
1727720990000|2024-09-30 18:29:50|105768.9|105718.9|105772.8|105722.8|105775.2|105725.2|105760.7|105710.7|63
1727721000000|2024-09-30 18:30:00|105773.4|105723.4|105757.4|105707.4|105774.3|105724.3|105754.6|105704.6|60
1727721010000|2024-09-30 18:30:10|105758.8|105708.8|105749.7|105699.7|105760.2|105710.2|105743.2|105693.2|40
1727721020000|2024-09-30 18:30:20|105748.8|105698.8|105738.9|105688.9|105764.1|105714.1|105738.9|105688.9|62
1727721030000|2024-09-30 18:30:30|105737.8|105687.8|105742.8|105692.8|105742.8|105692.8|105735|105685|37
1727721040000|2024-09-30 18:30:40|105743|105693|105748.6|105698.6|105748.6|105698.6|105732.8|105682.8|34
1727721050000|2024-09-30 18:30:50|105748.7|105698.7|105744.6|105694.6|105749.4|105699.4|105741.9|105691.9|42
1727721060000|2024-09-30 18:31:00|105745.6|105695.6|105762|105712|105762|105712|105745.6|105695.6|52
1727721070000|2024-09-30 18:31:10|105761.3|105711.3|105746.4|105696.4|105762.3|105712.3|105744.8|105694.8|58
1727721080000|2024-09-30 18:31:20|105745.8|105695.8|105749.5|105699.5|105752.1|105702.1|105745.5|105695.5|27
1727721090000|2024-09-30 18:31:30|105750.3|105700.3|105740.4|105690.4|105750.8|105700.8|105739.9|105689.9|43
1727721100000|2024-09-30 18:31:40|105739.8|105689.8|105734.4|105684.4|105741.5|105691.5|105731.1|105681.1|46
1727721110000|2024-09-30 18:31:50|105735.2|105685.2|105733|105683|105743.7|105693.7|105732.6|105682.6|45
1727721120000|2024-09-30 18:32:00|105733.3|105683.3|105727.6|105677.6|105734.4|105684.4|105725|105675|48
1727721130000|2024-09-30 18:32:10|105727.1|105677.1|105704.2|105654.2|105727.1|105677.1|105704.2|105654.2|48
1727721140000|2024-09-30 18:32:20|105704.9|105654.9|105709|105659|105711.7|105661.7|105703.4|105653.4|38
1727721150000|2024-09-30 18:32:30|105709.8|105659.8|105709.1|105659.1|105713.6|105663.6|105706.3|105656.3|43
1727721160000|2024-09-30 18:32:40|105708.4|105658.4|105707|105657|105712.6|105662.6|105705|105655|36
1727721170000|2024-09-30 18:32:50|105709.5|105659.5|105709.6|105659.6|105713.4|105663.4|105703.9|105653.9|39
1727721180000|2024-09-30 18:33:00|105710.4|105660.4|105711.5|105661.5|105716.5|105666.5|105709.5|105659.5|31
1727721190000|2024-09-30 18:33:10|105710.5|105660.5|105714.7|105664.7|105728.2|105678.2|105710.5|105660.5|52
1727721200000|2024-09-30 18:33:20|105716.1|105666.1|105730.8|105680.8|105735.1|105685.1|105715.1|105665.1|47
1727721210000|2024-09-30 18:33:30|105732.1|105682.1|105727.2|105677.2|105732.1|105682.1|105724.5|105674.5|38
1727721220000|2024-09-30 18:33:40|105726.4|105676.4|105721.9|105671.9|105733.2|105683.2|105721.9|105671.9|32
1727721230000|2024-09-30 18:33:50|105719.8|105669.8|105721.2|105671.2|105721.6|105671.6|105713.2|105663.2|38
1727721240000|2024-09-30 18:34:00|105721.6|105671.6|105728.1|105678.1|105732.3|105682.3|105712.5|105662.5|37
1727721250000|2024-09-30 18:34:10|105728.3|105678.3|105741.2|105691.2|105747.4|105697.4|105728|105678|32
1727721260000|2024-09-30 18:34:20|105740.6|105690.6|105726.5|105676.5|105743.8|105693.8|105726|105676|29
1727721270000|2024-09-30 18:34:30|105726.4|105676.4|105705.1|105655.1|105730|105680|105705.1|105655.1|43
1727721280000|2024-09-30 18:34:40|105706|105656|105711|105661|105711|105661|105703|105653|32
1727721290000|2024-09-30 18:34:50|105711.1|105661.1|105707|105657|105712.8|105662.8|105706.5|105656.5|34
1727721300000|2024-09-30 18:35:00|105707.4|105657.4|105704.6|105654.6|105713.6|105663.6|105704.6|105654.6|34
1727721310000|2024-09-30 18:35:10|105704|105654|105706.5|105656.5|105709.1|105659.1|105703.1|105653.1|17
1727721320000|2024-09-30 18:35:20|105706.6|105656.6|105706.6|105656.6|105706.6|105656.6|105706|105656|7
1727721330000|2024-09-30 18:35:30|105707.5|105657.5|105706.4|105656.4|105709.9|105659.9|105705.3|105655.3|14
1727721340000|2024-09-30 18:35:40|105706.5|105656.5|105706.2|105656.2|105713.1|105663.1|105705.6|105655.6|23
1727721350000|2024-09-30 18:35:50|105705.7|105655.7|105695.6|105645.6|105706.9|105656.9|105691.1|105641.1|21
1727721360000|2024-09-30 18:36:00|105695.2|105645.2|105692.9|105642.9|105695.2|105645.2|105689.3|105639.3|29
1727721370000|2024-09-30 18:36:10|105693.4|105643.4|105705.2|105655.2|105708.6|105658.6|105693.4|105643.4|15
1727721380000|2024-09-30 18:36:20|105704.4|105654.4|105695.7|105645.7|105707.1|105657.1|105693.3|105643.3|28
1727721390000|2024-09-30 18:36:30|105694.5|105644.5|105685|105635|105694.5|105644.5|105684.5|105634.5|18
1727721400000|2024-09-30 18:36:40|105685.4|105635.4|105681.7|105631.7|105685.4|105635.4|105680.1|105630.1|21
1727721410000|2024-09-30 18:36:50|105680.9|105630.9|105685.8|105635.8|105690|105640|105678|105628|26
1727721420000|2024-09-30 18:37:00|105685.2|105635.2|105680.8|105630.8|105687.5|105637.5|105679.6|105629.6|34
1727721430000|2024-09-30 18:37:10|105681.7|105631.7|105677.8|105627.8|105682|105632|105677.7|105627.7|26
1727721440000|2024-09-30 18:37:20|105678.1|105628.1|105698.8|105544.3|105707.3|105628.8|105624.5|105489.5|74
1727721450000|2024-09-30 18:37:30|105702.2|105544.7|105628.2|105578.2|105706.2|105602.1|105628.2|105514.2|73
1727721460000|2024-09-30 18:37:40|105671.8|105543.5|105702.7|105521.9|105718.8|105590.3|105625.4|105507.3|80
1727721470000|2024-09-30 18:37:50|105704.5|105519.9|105605.4|105555.4|105707.4|105596.9|105603.9|105505|58
1727721480000|2024-09-30 18:38:00|105605|105555|105619.7|105569.7|105670.9|105572.3|105597.2|105497.8|43
1727721490000|2024-09-30 18:38:10|105622.8|105572.8|105619.7|105569.7|105670|105572.8|105607.3|105509|51
1727721500000|2024-09-30 18:38:20|105618.1|105568.1|105648.5|105509.7|105673|105568.7|105599.1|105504.8|57
1727721510000|2024-09-30 18:38:30|105653.4|105510.2|105671.5|105516.3|105679.6|105565.8|105602|105505.8|76
1727721520000|2024-09-30 18:38:40|105663.4|105512.6|105670|105523.5|105676.9|105573.4|105606|105512.5|43
1727721530000|2024-09-30 18:38:50|105672.4|105530.6|105619|105569|105680.3|105577.4|105615.4|105520|47
1727721540000|2024-09-30 18:39:00|105619.6|105569.6|105679|105539.7|105692.4|105588.8|105617.3|105530.3|67
1727721550000|2024-09-30 18:39:10|105678.8|105541.5|105687.6|105538.4|105694|105597.5|105627|105530.9|77
1727721560000|2024-09-30 18:39:20|105686.2|105534.2|105622.3|105572.3|105690.6|105590.1|105617.3|105522.1|68
1727721570000|2024-09-30 18:39:30|105627.4|105577.4|105607.2|105557.2|105680.1|105582.4|105600.3|105503.8|64
1727721580000|2024-09-30 18:39:40|105605.1|105555.1|105599.2|105549.2|105655.8|105561.5|105597.4|105498.7|76
1727721590000|2024-09-30 18:39:50|105636.5|105511.4|105638|105505.2|105646.4|105555.8|105590.1|105489.4|73
1727721600000|2024-09-30 18:40:00|105636.8|105501.7|105578.2|105528.2|105639.6|105545.3|105578.2|105492.1|67
1727721610000|2024-09-30 18:40:10|105584.1|105534.1|105596.6|105546.6|105651.8|105551.5|105581|105490.3|68
1727721620000|2024-09-30 18:40:20|105598.7|105548.7|105601.6|105452.7|105634.7|105548.7|105568.5|105452.5|71
1727721630000|2024-09-30 18:40:30|105598.4|105452.2|105608.7|105463.9|105623.1|105525.2|105557.5|105452.2|75
1727721640000|2024-09-30 18:40:40|105608.8|105464.2|105554.9|105504.9|105609.8|105514.3|105553.9|105457.6|46
1727721650000|2024-09-30 18:40:50|105556.2|105506.2|105550.7|105500.7|105558.6|105508.6|105545|105495|66
1727721660000|2024-09-30 18:41:00|105555.1|105505.1|105558|105508|105588|105511.8|105548.7|105458.8|52
1727721670000|2024-09-30 18:41:10|105558.1|105508.1|105560.1|105510.1|105563.1|105513.1|105554.9|105504.9|54
1727721680000|2024-09-30 18:41:20|105561.2|105511.2|105551.3|105501.3|105561.4|105511.4|105550.4|105500.4|52
1727721690000|2024-09-30 18:41:30|105549.5|105499.5|105551.5|105501.5|105555.5|105505.5|105547.3|105497.3|60
1727721700000|2024-09-30 18:41:40|105547.9|105497.9|105546.5|105496.5|105553.6|105503.6|105540.7|105490.7|69
1727721710000|2024-09-30 18:41:50|105547.5|105497.5|105546.7|105496.7|105553.3|105503.3|105541|105491|67
1727721720000|2024-09-30 18:42:00|105544.3|105494.3|105552.2|105502.2|105552.2|105502.2|105536.2|105486.2|61
1727721730000|2024-09-30 18:42:10|105554|105504|105543|105493|105556.1|105506.1|105540.5|105490.5|63
1727721740000|2024-09-30 18:42:20|105545|105495|105549.2|105499.2|105553.7|105503.7|105541.8|105491.8|71
1727721750000|2024-09-30 18:42:30|105550|105500|105560.1|105510.1|105562.5|105512.5|105550|105500|50
1727721760000|2024-09-30 18:42:40|105560.8|105510.8|105555|105505|105561.8|105511.8|105555|105505|36
1727721770000|2024-09-30 18:42:50|105553.3|105503.3|105557.8|105507.8|105558.8|105508.8|105553.3|105503.3|39
1727721780000|2024-09-30 18:43:00|105559|105509|105575.4|105525.4|105576.9|105526.9|105559|105509|61
1727721790000|2024-09-30 18:43:10|105576.9|105526.9|105561.4|105511.4|105579.3|105529.3|105561.4|105511.4|48
1727721800000|2024-09-30 18:43:20|105559.6|105509.6|105563.2|105513.2|105564.1|105514.1|105549.2|105499.2|65
1727721810000|2024-09-30 18:43:30|105563.4|105513.4|105546|105496|105564.4|105514.4|105539.9|105489.9|74
1727721820000|2024-09-30 18:43:40|105545.4|105495.4|105541.8|105491.8|105550.7|105500.7|105539.5|105489.5|62
1727721830000|2024-09-30 18:43:50|105541.5|105491.5|105547.1|105497.1|105550.6|105500.6|105540.9|105490.9|47
1727721840000|2024-09-30 18:44:00|105548|105498|105535.7|105485.7|105549|105499|105535.7|105485.7|68
1727721850000|2024-09-30 18:44:10|105536.9|105486.9|105538.1|105488.1|105542|105492|105532|105482|70
1727721860000|2024-09-30 18:44:20|105538.5|105488.5|105551.5|105501.5|105553.7|105503.7|105533.5|105483.5|72
1727721870000|2024-09-30 18:44:30|105552|105502|105540.9|105490.9|105556|105506|105533.7|105483.7|80
1727721880000|2024-09-30 18:44:40|105542.9|105492.9|105541.7|105491.7|105551|105501|105535.2|105485.2|76
1727721890000|2024-09-30 18:44:50|105537.1|105487.1|105544.2|105494.2|105547.1|105497.1|105533.6|105483.6|80
1727721900000|2024-09-30 18:45:00|105546.6|105496.6|105540.5|105490.5|105547.3|105497.3|105535.2|105485.2|77
1727721910000|2024-09-30 18:45:10|105537.5|105487.5|105540.2|105490.2|105542.9|105492.9|105535.9|105485.9|77
1727721920000|2024-09-30 18:45:20|105539.5|105489.5|105543.3|105493.3|105546.6|105496.6|105534.9|105484.9|79
1727721930000|2024-09-30 18:45:30|105542.7|105492.7|105539.4|105489.4|105546.9|105496.9|105533.3|105483.3|73
1727721940000|2024-09-30 18:45:40|105536.7|105486.7|105550.4|105500.4|105550.4|105500.4|105536.7|105486.7|77
1727721950000|2024-09-30 18:45:50|105550.8|105500.8|105555.2|105505.2|105559.5|105509.5|105544|105494|78
1727721960000|2024-09-30 18:46:00|105557.1|105507.1|105554.5|105504.5|105557.1|105507.1|105547.8|105497.8|80
1727721970000|2024-09-30 18:46:10|105552.5|105502.5|105551.4|105501.4|105554.6|105504.6|105546|105496|77
1727721980000|2024-09-30 18:46:20|105550.7|105500.7|105543.3|105493.3|105553.5|105503.5|105536.1|105486.1|72
1727721990000|2024-09-30 18:46:30|105543|105493|105535.9|105485.9|105543.4|105493.4|105527.8|105477.8|78
1727722000000|2024-09-30 18:46:40|105531|105481|105554.3|105504.3|105557.7|105507.7|105529.9|105479.9|61
1727722010000|2024-09-30 18:46:50|105553.9|105503.9|105556.8|105506.8|105559.4|105509.4|105551.2|105501.2|46
1727722020000|2024-09-30 18:47:00|105557.2|105507.2|105550.6|105500.6|105559|105509|105548.8|105498.8|36
1727722030000|2024-09-30 18:47:10|105552|105502|105555.9|105505.9|105559.4|105509.4|105545.5|105495.5|27
1727722040000|2024-09-30 18:47:20|105554.6|105504.6|105553.1|105503.1|105559.5|105509.5|105548.5|105498.5|76
1727722050000|2024-09-30 18:47:30|105552.6|105502.6|105557.7|105507.7|105561.6|105511.6|105551|105501|78
1727722060000|2024-09-30 18:47:40|105560|105510|105557.9|105507.9|105563.6|105513.6|105552.3|105502.3|74
1727722070000|2024-09-30 18:47:50|105556.5|105506.5|105557.1|105507.1|105562.1|105512.1|105551.3|105501.3|79
1727722080000|2024-09-30 18:48:00|105556|105506|105563.2|105513.2|105568|105518|105552.7|105502.7|70
1727722090000|2024-09-30 18:48:10|105563.3|105513.3|105547.9|105497.9|105563.3|105513.3|105545.8|105495.8|50
1727722100000|2024-09-30 18:48:20|105547.8|105497.8|105542.9|105492.9|105547.8|105497.8|105534.1|105484.1|67
1727722110000|2024-09-30 18:48:30|105543.1|105493.1|105543.4|105493.4|105550.6|105500.6|105535.7|105485.7|80
1727722120000|2024-09-30 18:48:40|105545.6|105495.6|105547.1|105497.1|105555.3|105505.3|105543.8|105493.8|79
1727722130000|2024-09-30 18:48:50|105545.3|105495.3|105544.2|105494.2|105549.4|105499.4|105539.6|105489.6|79
1727722140000|2024-09-30 18:49:00|105543.8|105493.8|105538|105488|105544.6|105494.6|105534.7|105484.7|77
1727722150000|2024-09-30 18:49:10|105538.3|105488.3|105554|105504|105557.5|105507.5|105535.3|105485.3|60
1727722160000|2024-09-30 18:49:20|105550.3|105500.3|105538.2|105488.2|105556.8|105506.8|105534.9|105484.9|64
1727722170000|2024-09-30 18:49:30|105540.8|105490.8|105544.1|105494.1|105544.1|105494.1|105533.8|105483.8|75
1727722180000|2024-09-30 18:49:40|105543.6|105493.6|105547.2|105497.2|105550|105500|105540.4|105490.4|77
1727722190000|2024-09-30 18:49:50|105548.7|105498.7|105543.2|105493.2|105548.7|105498.7|105539.8|105489.8|79
1727722200000|2024-09-30 18:50:00|105542.7|105492.7|105546.4|105496.4|105547.1|105497.1|105536.6|105486.6|63
1727722210000|2024-09-30 18:50:10|105547.9|105497.9|105543.3|105493.3|105549.4|105499.4|105540|105490|51
1727722220000|2024-09-30 18:50:20|105543.5|105493.5|105545|105495|105549.4|105499.4|105539|105489|74
1727722230000|2024-09-30 18:50:30|105543.7|105493.7|105548.9|105498.9|105551.1|105501.1|105543.3|105493.3|49
1727722240000|2024-09-30 18:50:40|105547.7|105497.7|105544.1|105494.1|105550|105500|105542.5|105492.5|70
1727722250000|2024-09-30 18:50:50|105544.6|105494.6|105545.5|105495.5|105546.6|105496.6|105539.3|105489.3|41
1727722260000|2024-09-30 18:51:00|105545.8|105495.8|105551.9|105501.9|105553.5|105503.5|105539.3|105489.3|68
1727722270000|2024-09-30 18:51:10|105550.2|105500.2|105551.2|105501.2|105557.3|105507.3|105543|105493|68
1727722280000|2024-09-30 18:51:20|105552.1|105502.1|105549.2|105499.2|105554|105504|105547.3|105497.3|76
1727722290000|2024-09-30 18:51:30|105551.3|105501.3|105543|105493|105551.3|105501.3|105540.4|105490.4|77
1727722300000|2024-09-30 18:51:40|105542.2|105492.2|105543.2|105493.2|105548.4|105498.4|105537.1|105487.1|75
1727722310000|2024-09-30 18:51:50|105540.7|105490.7|105543.3|105493.3|105545.4|105495.4|105539.5|105489.5|75
1727722320000|2024-09-30 18:52:00|105541.3|105491.3|105550.6|105500.6|105552.7|105502.7|105541.3|105491.3|70
1727722330000|2024-09-30 18:52:10|105550.2|105500.2|105547.5|105497.5|105553.3|105503.3|105540|105490|78
1727722340000|2024-09-30 18:52:20|105546.9|105496.9|105546.3|105496.3|105549.5|105499.5|105538.9|105488.9|75
1727722350000|2024-09-30 18:52:30|105546.9|105496.9|105547|105497|105549.3|105499.3|105543.6|105493.6|78
1727722360000|2024-09-30 18:52:40|105547.1|105497.1|105551.5|105501.5|105552.2|105502.2|105542.5|105492.5|78
1727722370000|2024-09-30 18:52:50|105547.2|105497.2|105556|105506|105561.5|105511.5|105546.9|105496.9|69
1727722380000|2024-09-30 18:53:00|105559.4|105509.4|105553.7|105503.7|105561.4|105511.4|105553.7|105503.7|75
1727722390000|2024-09-30 18:53:10|105551.5|105501.5|105560.2|105510.2|105562.9|105512.9|105551.5|105501.5|76
1727722400000|2024-09-30 18:53:20|105559.4|105509.4|105558.7|105508.7|105563.4|105513.4|105556.7|105506.7|75
1727722410000|2024-09-30 18:53:30|105561.3|105511.3|105556.1|105506.1|105561.3|105511.3|105554|105504|75
1727722420000|2024-09-30 18:53:40|105555.7|105505.7|105559.9|105509.9|105561|105511|105553|105503|77
1727722430000|2024-09-30 18:53:50|105556.9|105506.9|105556.6|105506.6|105562.2|105512.2|105552.5|105502.5|78
1727722440000|2024-09-30 18:54:00|105558.3|105508.3|105550.9|105500.9|105559.9|105509.9|105548.3|105498.3|79
1727722450000|2024-09-30 18:54:10|105551|105501|105539.8|105489.8|105552.6|105502.6|105536.3|105486.3|77
1727722460000|2024-09-30 18:54:20|105539.4|105489.4|105532.6|105482.6|105541.9|105491.9|105530.9|105480.9|79
1727722470000|2024-09-30 18:54:30|105532.2|105482.2|105528.9|105478.9|105535.6|105485.6|105527.9|105477.9|79
1727722480000|2024-09-30 18:54:40|105529|105479|105531.1|105481.1|105533.1|105483.1|105527.2|105477.2|74
1727722490000|2024-09-30 18:54:50|105531.3|105481.3|105529.7|105479.7|105532.5|105482.5|105526.7|105476.7|73
1727722500000|2024-09-30 18:55:00|105529.2|105479.2|105534.6|105484.6|105543.8|105493.8|105526.8|105476.8|76
1727722510000|2024-09-30 18:55:10|105536.4|105486.4|105532.4|105482.4|105538.9|105488.9|105527.7|105477.7|75
1727722520000|2024-09-30 18:55:20|105532.7|105482.7|105525.1|105475.1|105535.6|105485.6|105525.1|105475.1|70
1727722530000|2024-09-30 18:55:30|105527|105477|105527.5|105477.5|105532.7|105482.7|105523.1|105473.1|65
1727722540000|2024-09-30 18:55:40|105530.3|105480.3|105518.9|105468.9|105531.4|105481.4|105513.4|105463.4|65
1727722550000|2024-09-30 18:55:50|105518|105468|105522.7|105472.7|105525.3|105475.3|105515.2|105465.2|67
1727722560000|2024-09-30 18:56:00|105523.3|105473.3|105524.8|105474.8|105532.6|105482.6|105519.1|105469.1|62
1727722570000|2024-09-30 18:56:10|105526.7|105476.7|105530.2|105480.2|105538.1|105488.1|105524.5|105474.5|66
1727722580000|2024-09-30 18:56:20|105529.6|105479.6|105536.2|105486.2|105538.5|105488.5|105526.1|105476.1|64
1727722590000|2024-09-30 18:56:30|105536.5|105486.5|105534.5|105484.5|105540.8|105490.8|105533.8|105483.8|74
1727722600000|2024-09-30 18:56:40|105535.8|105485.8|105572.9|105522.9|105573.2|105523.2|105533.8|105483.8|55
1727722610000|2024-09-30 18:56:50|105573.1|105523.1|105558.8|105508.8|105573.1|105523.1|105557|105507|51
1727722620000|2024-09-30 18:57:00|105558.4|105508.4|105566.1|105516.1|105572.1|105522.1|105558.4|105508.4|45
1727722630000|2024-09-30 18:57:10|105566.9|105516.9|105564.7|105514.7|105568.9|105518.9|105559.4|105509.4|58
1727722640000|2024-09-30 18:57:20|105565.1|105515.1|105557.5|105507.5|105565.5|105515.5|105553.7|105503.7|58
1727722650000|2024-09-30 18:57:30|105556.2|105506.2|105568.9|105518.9|105571.1|105521.1|105553.4|105503.4|45
1727722660000|2024-09-30 18:57:40|105571.2|105521.2|105568.1|105518.1|105572.7|105522.7|105565.8|105515.8|55
1727722670000|2024-09-30 18:57:50|105568.3|105518.3|105575.2|105525.2|105578.4|105528.4|105566.6|105516.6|51
1727722680000|2024-09-30 18:58:00|105574.5|105524.5|105579.7|105529.7|105580.1|105530.1|105570|105520|55
1727722690000|2024-09-30 18:58:10|105579.9|105529.9|105574.2|105524.2|105580.8|105530.8|105572.4|105522.4|60
1727722700000|2024-09-30 18:58:20|105574.5|105524.5|105576|105526|105576.3|105526.3|105566.5|105516.5|57
1727722710000|2024-09-30 18:58:30|105575.6|105525.6|105577.7|105527.7|105578.7|105528.7|105574.9|105524.9|43
1727722720000|2024-09-30 18:58:40|105577.6|105527.6|105577.5|105527.5|105581.2|105531.2|105569.4|105519.4|61
1727722730000|2024-09-30 18:58:50|105576.6|105526.6|105573.3|105523.3|105577.4|105527.4|105567.1|105517.1|73
1727722740000|2024-09-30 18:59:00|105572|105522|105582.8|105532.8|105587.3|105537.3|105569.8|105519.8|70
1727722750000|2024-09-30 18:59:10|105583.2|105533.2|105577|105527|105587.7|105537.7|105576.8|105526.8|62
1727722760000|2024-09-30 18:59:20|105579.2|105529.2|105576.4|105526.4|105583.6|105533.6|105572|105522|45
1727722770000|2024-09-30 18:59:30|105577.2|105527.2|105576.5|105526.5|105580.9|105530.9|105572.6|105522.6|57
1727722780000|2024-09-30 18:59:40|105577.1|105527.1|105582|105532|105583.2|105533.2|105566.1|105516.1|71
1727722790000|2024-09-30 18:59:50|105583.2|105533.2|105586|105536|105586.6|105536.6|105577|105527|65
1727722800000|2024-09-30 19:00:00|105587.7|105537.7|105595.3|105545.3|105600.4|105550.4|105583.6|105533.6|56
1727722810000|2024-09-30 19:00:10|105596.1|105546.1|105603.4|105553.4|105604.2|105554.2|105594.7|105544.7|48
1727722820000|2024-09-30 19:00:20|105602.5|105552.5|105613.7|105563.7|105613.7|105563.7|105601.6|105551.6|47
1727722830000|2024-09-30 19:00:30|105610.1|105560.1|105612.3|105562.3|105616.6|105566.6|105606.9|105556.9|69
1727722840000|2024-09-30 19:00:40|105613.8|105563.8|105612.2|105562.2|105613.8|105563.8|105606.3|105556.3|51
1727722850000|2024-09-30 19:00:50|105612.8|105562.8|105625.8|105575.8|105625.8|105575.8|105607.3|105557.3|72
1727722860000|2024-09-30 19:01:00|105626.4|105576.4|105625.1|105575.1|105631.4|105581.4|105625.1|105575.1|37
1727722870000|2024-09-30 19:01:10|105625.6|105575.6|105629.7|105579.7|105632.1|105582.1|105623.7|105573.7|56
1727722880000|2024-09-30 19:01:20|105629.4|105579.4|105631.7|105581.7|105631.8|105581.8|105626.6|105576.6|63
1727722890000|2024-09-30 19:01:30|105631.4|105581.4|105634.8|105584.8|105638.4|105588.4|105630|105580|64
1727722900000|2024-09-30 19:01:40|105633.9|105583.9|105636.5|105586.5|105639.6|105589.6|105632|105582|48
1727722910000|2024-09-30 19:01:50|105636.3|105586.3|105638.3|105588.3|105640|105590|105633.8|105583.8|46
1727722920000|2024-09-30 19:02:00|105637.8|105587.8|105640.5|105590.5|105644.3|105594.3|105636.5|105586.5|74
1727722930000|2024-09-30 19:02:10|105641.5|105591.5|105640.7|105590.7|105647.1|105597.1|105637.3|105587.3|62
1727722940000|2024-09-30 19:02:20|105640.2|105590.2|105627.6|105577.6|105640.2|105590.2|105627.6|105577.6|42
1727722950000|2024-09-30 19:02:30|105628.2|105578.2|105638.2|105588.2|105639|105589|105628|105578|30
1727722960000|2024-09-30 19:02:40|105638.3|105588.3|105624|105574|105638.6|105588.6|105623.6|105573.6|44
1727722970000|2024-09-30 19:02:50|105624.5|105574.5|105619.7|105569.7|105625|105575|105616.5|105566.5|33
1727722980000|2024-09-30 19:03:00|105619.8|105569.8|105630|105580|105632.3|105582.3|105619.8|105569.8|31
1727722990000|2024-09-30 19:03:10|105632.7|105582.7|105634.2|105584.2|105637.3|105587.3|105629.9|105579.9|37
1727723000000|2024-09-30 19:03:20|105635.6|105585.6|105621.9|105571.9|105636.9|105586.9|105615.5|105565.5|60
1727723010000|2024-09-30 19:03:30|105622.7|105572.7|105626.3|105576.3|105627.2|105577.2|105621.6|105571.6|50
1727723020000|2024-09-30 19:03:40|105626.4|105576.4|105631.8|105581.8|105633.5|105583.5|105613.9|105563.9|49
1727723030000|2024-09-30 19:03:50|105631.3|105581.3|105637.8|105587.8|105638.3|105588.3|105631|105581|38
1727723040000|2024-09-30 19:04:00|105637.6|105587.6|105637|105587|105640.8|105590.8|105631.7|105581.7|48
1727723050000|2024-09-30 19:04:10|105637.6|105587.6|105629.6|105579.6|105640.1|105590.1|105628.4|105578.4|46
1727723060000|2024-09-30 19:04:20|105629.7|105579.7|105632|105582|105634.1|105584.1|105628.6|105578.6|20
1727723070000|2024-09-30 19:04:30|105633.4|105583.4|105634.1|105584.1|105635.2|105585.2|105631.7|105581.7|20
1727723080000|2024-09-30 19:04:40|105634|105584|105632.5|105582.5|105634.9|105584.9|105631|105581|13
1727723090000|2024-09-30 19:04:50|105632.1|105582.1|105632.1|105582.1|105634.9|105584.9|105631.9|105581.9|19
1727723100000|2024-09-30 19:05:00|105631.8|105581.8|105635.9|105585.9|105642.2|105592.2|105631.4|105581.4|35
1727723110000|2024-09-30 19:05:10|105636.1|105586.1|105632|105582|105636.7|105586.7|105631.7|105581.7|18
1727723120000|2024-09-30 19:05:20|105632.7|105582.7|105632.7|105582.7|105632.7|105582.7|105632.3|105582.3|3
1727723130000|2024-09-30 19:05:30|105632.5|105582.5|105636.3|105586.3|105639.3|105589.3|105632.5|105582.5|21
1727723140000|2024-09-30 19:05:40|105637.3|105587.3|105647.3|105597.3|105647.3|105597.3|105636.4|105586.4|26
1727723150000|2024-09-30 19:05:50|105645.8|105595.8|105642.4|105592.4|105647.7|105597.7|105639.7|105589.7|37
1727723160000|2024-09-30 19:06:00|105641.8|105591.8|105650.4|105600.4|105650.4|105600.4|105641.8|105591.8|25
1727723170000|2024-09-30 19:06:10|105652.5|105602.5|105650.1|105600.1|105654.6|105604.6|105648.3|105598.3|42
1727723180000|2024-09-30 19:06:20|105653.7|105603.7|105640.6|105590.6|105653.7|105603.7|105640.6|105590.6|36
1727723190000|2024-09-30 19:06:30|105641.1|105591.1|105631.7|105581.7|105641.8|105591.8|105626.2|105576.2|31
1727723200000|2024-09-30 19:06:40|105632.4|105582.4|105635.5|105585.5|105636.3|105586.3|105632.2|105582.2|14
1727723210000|2024-09-30 19:06:50|105640.7|105590.7|105633.9|105583.9|105640.7|105590.7|105631.6|105581.6|28
1727723220000|2024-09-30 19:07:00|105633.8|105583.8|105649.7|105599.7|105650.4|105600.4|105632|105582|43
1727723230000|2024-09-30 19:07:10|105650.3|105600.3|105647|105597|105650.9|105600.9|105647|105597|15
1727723240000|2024-09-30 19:07:20|105646.5|105596.5|105646.8|105596.8|105647.8|105597.8|105646.5|105596.5|16
1727723250000|2024-09-30 19:07:30|105647.1|105597.1|105657.2|105607.2|105658.2|105608.2|105644.5|105594.5|23
1727723260000|2024-09-30 19:07:40|105657.4|105607.4|105654|105604|105657.4|105607.4|105650.7|105600.7|36
1727723270000|2024-09-30 19:07:50|105653.7|105603.7|105652.9|105602.9|105653.7|105603.7|105649.1|105599.1|33
1727723280000|2024-09-30 19:08:00|105652.5|105602.5|105660|105610|105662.1|105612.1|105651.3|105601.3|31
1727723290000|2024-09-30 19:08:10|105659.6|105609.6|105657.9|105607.9|105666.6|105616.6|105657.9|105607.9|29
1727723300000|2024-09-30 19:08:20|105657.6|105607.6|105660|105610|105661.1|105611.1|105656.8|105606.8|28
1727723310000|2024-09-30 19:08:30|105658.7|105608.7|105664.3|105614.3|105664.4|105614.4|105658.7|105608.7|68
1727723320000|2024-09-30 19:08:40|105663.8|105613.8|105662.6|105612.6|105665.2|105615.2|105660.1|105610.1|54
1727723330000|2024-09-30 19:08:50|105661.7|105611.7|105664.7|105614.7|105664.7|105614.7|105660.9|105610.9|10
1727723340000|2024-09-30 19:09:00|105667.1|105617.1|105667|105617|105668.9|105618.9|105658.2|105608.2|74
1727723350000|2024-09-30 19:09:10|105667.3|105617.3|105662.1|105612.1|105667.5|105617.5|105656.3|105606.3|66
1727723360000|2024-09-30 19:09:20|105660.7|105610.7|105663.7|105613.7|105666.3|105616.3|105658.2|105608.2|19
1727723370000|2024-09-30 19:09:30|105662.6|105612.6|105658.2|105608.2|105662.6|105612.6|105654.5|105604.5|21
1727723380000|2024-09-30 19:09:40|105658.3|105608.3|105649.8|105599.8|105658.3|105608.3|105645.8|105595.8|34
1727723390000|2024-09-30 19:09:50|105647.8|105597.8|105649|105599|105652.9|105602.9|105645.5|105595.5|69
1727723400000|2024-09-30 19:10:00|105650.6|105600.6|105656.9|105606.9|105658.8|105608.8|105648.9|105598.9|52
1727723410000|2024-09-30 19:10:10|105656.8|105606.8|105652.8|105602.8|105657.3|105607.3|105650.5|105600.5|51
1727723420000|2024-09-30 19:10:20|105655.3|105605.3|105661|105611|105663.9|105613.9|105652.5|105602.5|56
1727723430000|2024-09-30 19:10:30|105661.4|105611.4|105663.8|105613.8|105665.7|105615.7|105656.3|105606.3|67
1727723440000|2024-09-30 19:10:40|105664.3|105614.3|105664.5|105614.5|105664.8|105614.8|105664.3|105614.3|5
1727723450000|2024-09-30 19:10:50|105664.8|105614.8|105663.7|105613.7|105666.2|105616.2|105661.3|105611.3|19
1727723460000|2024-09-30 19:11:00|105664.5|105614.5|105664.7|105614.7|105671.9|105621.9|105660.4|105610.4|67
1727723470000|2024-09-30 19:11:10|105663.4|105613.4|105662.9|105612.9|105664.5|105614.5|105658.1|105608.1|38
1727723480000|2024-09-30 19:11:20|105663.8|105613.8|105668.8|105618.8|105670.5|105620.5|105660.2|105610.2|69
1727723490000|2024-09-30 19:11:30|105669.6|105619.6|105670.9|105620.9|105673.5|105623.5|105665.3|105615.3|58
1727723500000|2024-09-30 19:11:40|105670.8|105620.8|105677.9|105627.9|105678.7|105628.7|105668.7|105618.7|37
1727723510000|2024-09-30 19:11:50|105678.1|105628.1|105681.6|105631.6|105683.3|105633.3|105674.6|105624.6|67
1727723520000|2024-09-30 19:12:00|105679.8|105629.8|105688.8|105638.8|105688.8|105638.8|105678.4|105628.4|47
1727723530000|2024-09-30 19:12:10|105688.2|105638.2|105692.8|105642.8|105693.2|105643.2|105684.1|105634.1|55
1727723540000|2024-09-30 19:12:20|105692.9|105642.9|105698.6|105648.6|105700.1|105650.1|105692.5|105642.5|46
1727723550000|2024-09-30 19:12:30|105690.7|105640.7|105694.4|105644.4|105701.3|105651.3|105689.9|105639.9|43
1727723560000|2024-09-30 19:12:40|105693.2|105643.2|105689.9|105639.9|105696.5|105646.5|105689.6|105639.6|21
1727723570000|2024-09-30 19:12:50|105690|105640|105688.7|105638.7|105695.5|105645.5|105687.2|105637.2|23
1727723580000|2024-09-30 19:13:00|105688.8|105638.8|105681.5|105631.5|105690.7|105640.7|105681.5|105631.5|35
1727723590000|2024-09-30 19:13:10|105683.8|105633.8|105690.5|105640.5|105691.4|105641.4|105680.2|105630.2|51
1727723600000|2024-09-30 19:13:20|105688|105638|105686.2|105636.2|105688|105638|105678.2|105628.2|51
1727723610000|2024-09-30 19:13:30|105686.5|105636.5|105692.2|105642.2|105694.7|105644.7|105684.8|105634.8|54
1727723620000|2024-09-30 19:13:40|105692.1|105642.1|105694.4|105644.4|105696.9|105646.9|105692|105642|22
1727723630000|2024-09-30 19:13:50|105694.5|105644.5|105695.7|105645.7|105698.5|105648.5|105690.3|105640.3|40
1727723640000|2024-09-30 19:14:00|105695|105645|105694.1|105644.1|105701.6|105651.6|105693.3|105643.3|41
1727723650000|2024-09-30 19:14:10|105694|105644|105691.3|105641.3|105694.1|105644.1|105688.5|105638.5|31
1727723660000|2024-09-30 19:14:20|105690.9|105640.9|105694.7|105644.7|105695.6|105645.6|105690.5|105640.5|15
1727723670000|2024-09-30 19:14:30|105695.4|105645.4|105692.7|105642.7|105696.6|105646.6|105691.5|105641.5|42
1727723680000|2024-09-30 19:14:40|105693.2|105643.2|105694.6|105644.6|105694.6|105644.6|105691.2|105641.2|38
1727723690000|2024-09-30 19:14:50|105693.6|105643.6|105697.1|105647.1|105701.1|105651.1|105693.6|105643.6|31
1727723700000|2024-09-30 19:15:00|105697|105647|105696.5|105646.5|105698.4|105648.4|105696.3|105646.3|17
1727723710000|2024-09-30 19:15:10|105695.8|105645.8|105691.1|105641.1|105695.8|105645.8|105689.4|105639.4|34
1727723720000|2024-09-30 19:15:20|105691.7|105641.7|105696.2|105646.2|105697.2|105647.2|105691.7|105641.7|25
1727723730000|2024-09-30 19:15:30|105695.8|105645.8|105694.6|105644.6|105697|105647|105693.1|105643.1|35
1727723740000|2024-09-30 19:15:40|105695.9|105645.9|105695.7|105645.7|105697.6|105647.6|105693|105643|36
1727723750000|2024-09-30 19:15:50|105696.2|105646.2|105698.8|105648.8|105701.1|105651.1|105694.6|105644.6|40
1727723760000|2024-09-30 19:16:00|105700.9|105650.9|105696.5|105646.5|105702.4|105652.4|105695.7|105645.7|40
1727723770000|2024-09-30 19:16:10|105696.6|105646.6|105685.1|105635.1|105696.6|105646.6|105681.9|105631.9|30
1727723780000|2024-09-30 19:16:20|105684.3|105634.3|105684.5|105634.5|105684.5|105634.5|105683.6|105633.6|10
1727723790000|2024-09-30 19:16:30|105684.6|105634.6|105678.2|105628.2|105684.6|105634.6|105676.4|105626.4|48
1727723800000|2024-09-30 19:16:40|105677.4|105627.4|105677.5|105627.5|105678.3|105628.3|105674.7|105624.7|39
1727723810000|2024-09-30 19:16:50|105677.1|105627.1|105678.9|105628.9|105678.9|105628.9|105676.2|105626.2|41
1727723820000|2024-09-30 19:17:00|105678.3|105628.3|105680.5|105630.5|105683.9|105633.9|105677.3|105627.3|43
1727723830000|2024-09-30 19:17:10|105680|105630|105676.9|105626.9|105681.6|105631.6|105676.3|105626.3|45
1727723840000|2024-09-30 19:17:20|105676.4|105626.4|105674|105624|105676.9|105626.9|105661.3|105611.3|51
1727723850000|2024-09-30 19:17:30|105674.7|105624.7|105673.6|105623.6|105675.5|105625.5|105672|105622|55
1727723860000|2024-09-30 19:17:40|105672.9|105622.9|105675|105625|105675.6|105625.6|105671.8|105621.8|45
1727723870000|2024-09-30 19:17:50|105675.4|105625.4|105681.9|105631.9|105682.2|105632.2|105675.4|105625.4|43
1727723880000|2024-09-30 19:18:00|105681.7|105631.7|105683.6|105633.6|105685.6|105635.6|105681.7|105631.7|60
1727723890000|2024-09-30 19:18:10|105683.7|105633.7|105682.6|105632.6|105687.6|105637.6|105681.7|105631.7|33
1727723900000|2024-09-30 19:18:20|105682.5|105632.5|105683|105633|105683.3|105633.3|105681.6|105631.6|17
1727723910000|2024-09-30 19:18:30|105683.5|105633.5|105682|105632|105684.2|105634.2|105681.2|105631.2|22
1727723920000|2024-09-30 19:18:40|105680.7|105630.7|105681.8|105631.8|105682.6|105632.6|105680.7|105630.7|10
1727723930000|2024-09-30 19:18:50|105682.7|105632.7|105679.4|105629.4|105683.5|105633.5|105679.2|105629.2|47
1727723940000|2024-09-30 19:19:00|105678.3|105628.3|105677.1|105627.1|105679.3|105629.3|105674.1|105624.1|55
1727723950000|2024-09-30 19:19:10|105677.8|105627.8|105677.1|105627.1|105678.7|105628.7|105676.5|105626.5|47
1727723960000|2024-09-30 19:19:20|105676.5|105626.5|105675.8|105625.8|105677.9|105627.9|105675.2|105625.2|47
1727723970000|2024-09-30 19:19:30|105674.9|105624.9|105677.8|105627.8|105678.2|105628.2|105674.9|105624.9|46
1727723980000|2024-09-30 19:19:40|105677.4|105627.4|105677.3|105627.3|105678|105628|105675.8|105625.8|31
1727723990000|2024-09-30 19:19:50|105676.8|105626.8|105677.3|105627.3|105681.6|105631.6|105676.7|105626.7|37
1727724000000|2024-09-30 19:20:00|105679.3|105629.3|105677.4|105627.4|105679.3|105629.3|105677.2|105627.2|37
1727724010000|2024-09-30 19:20:10|105678.1|105628.1|105677.7|105627.7|105679.6|105629.6|105676.7|105626.7|36
1727724020000|2024-09-30 19:20:20|105678.1|105628.1|105677.8|105627.8|105679.8|105629.8|105676.7|105626.7|40
1727724030000|2024-09-30 19:20:30|105678.5|105628.5|105681.4|105631.4|105684.7|105634.7|105677.9|105627.9|38
1727724040000|2024-09-30 19:20:40|105681.5|105631.5|105681.4|105631.4|105682.3|105632.3|105679.2|105629.2|32
1727724050000|2024-09-30 19:20:50|105681|105631|105682.9|105632.9|105684.2|105634.2|105679.6|105629.6|48
1727724060000|2024-09-30 19:21:00|105683|105633|105684.8|105634.8|105684.8|105634.8|105680.8|105630.8|17
1727724070000|2024-09-30 19:21:10|105685.5|105635.5|105686.1|105636.1|105686.1|105636.1|105682.9|105632.9|13
1727724080000|2024-09-30 19:21:20|105686|105636|105686.4|105636.4|105688.3|105638.3|105685.2|105635.2|14
1727724090000|2024-09-30 19:21:30|105687.1|105637.1|105682.6|105632.6|105687.4|105637.4|105682.6|105632.6|15
1727724100000|2024-09-30 19:21:40|105683|105633|105681.8|105631.8|105683|105633|105680.9|105630.9|17
1727724110000|2024-09-30 19:21:50|105681.6|105631.6|105680.5|105630.5|105681.6|105631.6|105678.9|105628.9|32
1727724120000|2024-09-30 19:22:00|105680.1|105630.1|105677.8|105627.8|105681.1|105631.1|105676.7|105626.7|44
1727724130000|2024-09-30 19:22:10|105678.4|105628.4|105677.5|105627.5|105679.9|105629.9|105675.8|105625.8|40
1727724140000|2024-09-30 19:22:20|105677.3|105627.3|105677.3|105627.3|105678.6|105628.6|105675.8|105625.8|47
1727724150000|2024-09-30 19:22:30|105677|105627|105679.6|105629.6|105680.1|105630.1|105675.5|105625.5|44
1727724160000|2024-09-30 19:22:40|105680|105630|105676.1|105626.1|105680.9|105630.9|105675.9|105625.9|53
1727724170000|2024-09-30 19:22:50|105677|105627|105680.4|105630.4|105683.9|105633.9|105671.9|105621.9|40
1727724180000|2024-09-30 19:23:00|105681.3|105631.3|105686|105636|105686.4|105636.4|105680|105630|19
1727724190000|2024-09-30 19:23:10|105686.5|105636.5|105694.3|105644.3|105694.3|105644.3|105684.5|105634.5|26
1727724200000|2024-09-30 19:23:20|105693.8|105643.8|105694.8|105644.8|105696|105646|105693.3|105643.3|15
1727724210000|2024-09-30 19:23:30|105695.2|105645.2|105692.5|105642.5|105697.6|105647.6|105691|105641|25
1727724220000|2024-09-30 19:23:40|105694.3|105644.3|105686.9|105636.9|105694.3|105644.3|105685.5|105635.5|47
1727724230000|2024-09-30 19:23:50|105686.7|105636.7|105685.8|105635.8|105693.9|105643.9|105685|105635|54
1727724240000|2024-09-30 19:24:00|105686.8|105636.8|105687.8|105637.8|105693|105643|105685.9|105635.9|18
1727724250000|2024-09-30 19:24:10|105688.1|105638.1|105688.1|105638.1|105693.5|105643.5|105686.2|105636.2|45
1727724260000|2024-09-30 19:24:20|105687.5|105637.5|105689.5|105639.5|105695.8|105645.8|105685.2|105635.2|67
1727724270000|2024-09-30 19:24:30|105690.5|105640.5|105690.8|105640.8|105693.6|105643.6|105687.3|105637.3|46
1727724280000|2024-09-30 19:24:40|105690.1|105640.1|105682.8|105632.8|105691.2|105641.2|105681.6|105631.6|36
1727724290000|2024-09-30 19:24:50|105681.7|105631.7|105683.2|105633.2|105683.3|105633.3|105681.2|105631.2|56
1727724300000|2024-09-30 19:25:00|105682.5|105632.5|105680.2|105630.2|105684.8|105634.8|105678.9|105628.9|36
1727724310000|2024-09-30 19:25:10|105679.8|105629.8|105680.3|105630.3|105680.3|105630.3|105677.5|105627.5|20
1727724320000|2024-09-30 19:25:20|105680.1|105630.1|105679.4|105629.4|105680.1|105630.1|105679.3|105629.3|21
1727724330000|2024-09-30 19:25:30|105679.8|105629.8|105679.4|105629.4|105682.8|105632.8|105676.7|105626.7|25
1727724340000|2024-09-30 19:25:40|105678.8|105628.8|105679.6|105629.6|105680.5|105630.5|105678.6|105628.6|28
1727724350000|2024-09-30 19:25:50|105679.4|105629.4|105680.5|105630.5|105680.9|105630.9|105678.9|105628.9|36
1727724360000|2024-09-30 19:26:00|105681.9|105631.9|105676.4|105626.4|105681.9|105631.9|105676|105626|45
1727724370000|2024-09-30 19:26:10|105675.6|105625.6|105648.4|105598.4|105676.6|105626.6|105647.9|105597.9|58
1727724380000|2024-09-30 19:26:20|105649.5|105599.5|105647.9|105597.9|105650.2|105600.2|105641.1|105591.1|29
1727724390000|2024-09-30 19:26:30|105648.5|105598.5|105646.8|105596.8|105652.4|105602.4|105645.9|105595.9|28
1727724400000|2024-09-30 19:26:40|105646.7|105596.7|105645.3|105595.3|105648.7|105598.7|105643|105593|30
1727724410000|2024-09-30 19:26:50|105646.1|105596.1|105646|105596|105649.9|105599.9|105645.5|105595.5|14
1727724420000|2024-09-30 19:27:00|105646.1|105596.1|105662|105612|105664.5|105614.5|105646.1|105596.1|31
1727724430000|2024-09-30 19:27:10|105660.9|105610.9|105666.2|105616.2|105667.5|105617.5|105657.5|105607.5|26
1727724440000|2024-09-30 19:27:20|105666.4|105616.4|105664.2|105614.2|105666.4|105616.4|105664.2|105614.2|9
1727724450000|2024-09-30 19:27:30|105656.7|105606.7|105648.4|105598.4|105657.9|105607.9|105647|105597|16
1727724460000|2024-09-30 19:27:40|105648.2|105598.2|105653.4|105603.4|105653.4|105603.4|105641|105591|42
1727724470000|2024-09-30 19:27:50|105654.2|105604.2|105655|105605|105662.3|105612.3|105652.8|105602.8|38
1727724480000|2024-09-30 19:28:00|105655.5|105605.5|105661.7|105611.7|105662.8|105612.8|105655.5|105605.5|31
1727724490000|2024-09-30 19:28:10|105660.5|105610.5|105663.4|105613.4|105665.5|105615.5|105654.1|105604.1|38
1727724500000|2024-09-30 19:28:20|105663.1|105613.1|105663.6|105613.6|105664.9|105614.9|105661.7|105611.7|14
1727724510000|2024-09-30 19:28:30|105663.3|105613.3|105664.9|105614.9|105667.5|105617.5|105663.1|105613.1|30
1727724520000|2024-09-30 19:28:40|105665.2|105615.2|105666.3|105616.3|105667.4|105617.4|105660|105610|34
1727724530000|2024-09-30 19:28:50|105666.6|105616.6|105662.9|105612.9|105666.7|105616.7|105662.1|105612.1|23
1727724540000|2024-09-30 19:29:00|105663.4|105613.4|105666.9|105616.9|105671.2|105621.2|105658.6|105608.6|49
1727724550000|2024-09-30 19:29:10|105668.3|105618.3|105666.1|105616.1|105671.3|105621.3|105664|105614|47
1727724560000|2024-09-30 19:29:20|105665.6|105615.6|105665.4|105615.4|105671.2|105621.2|105664.9|105614.9|24
1727724570000|2024-09-30 19:29:30|105666.2|105616.2|105664.4|105614.4|105666.2|105616.2|105663.9|105613.9|9
1727724580000|2024-09-30 19:29:40|105664.5|105614.5|105664.4|105614.4|105665|105615|105664.4|105614.4|7
1727724590000|2024-09-30 19:29:50|105665|105615|105667.2|105617.2|105668|105618|105661|105611|64
1727724600000|2024-09-30 19:30:00|105666.6|105616.6|105681.5|105631.5|105688.4|105638.4|105665.6|105615.6|64
1727724610000|2024-09-30 19:30:10|105682.1|105632.1|105676.8|105626.8|105682.5|105632.5|105673.3|105623.3|19
1727724620000|2024-09-30 19:30:20|105676.6|105626.6|105673.6|105623.6|105677.9|105627.9|105673.6|105623.6|20
1727724630000|2024-09-30 19:30:30|105676|105626|105671.9|105621.9|105676.1|105626.1|105668.2|105618.2|65
1727724640000|2024-09-30 19:30:40|105672.6|105622.6|105678.6|105628.6|105680.3|105630.3|105670.4|105620.4|58
1727724650000|2024-09-30 19:30:50|105677.1|105627.1|105669.2|105619.2|105678.8|105628.8|105669.2|105619.2|48
1727724660000|2024-09-30 19:31:00|105669.4|105619.4|105670.7|105620.7|105675.4|105625.4|105668.6|105618.6|26
1727724670000|2024-09-30 19:31:10|105671.9|105621.9|105674.1|105624.1|105675.3|105625.3|105667.8|105617.8|40
1727724680000|2024-09-30 19:31:20|105674.5|105624.5|105679.8|105629.8|105688.3|105638.3|105673.2|105623.2|48
1727724690000|2024-09-30 19:31:30|105680.2|105630.2|105673.2|105623.2|105685.2|105635.2|105670.8|105620.8|51
1727724700000|2024-09-30 19:31:40|105670.6|105620.6|105672.5|105622.5|105675.4|105625.4|105670.4|105620.4|22
1727724710000|2024-09-30 19:31:50|105671.2|105621.2|105671.9|105621.9|105673.1|105623.1|105671.2|105621.2|18
1727724720000|2024-09-30 19:32:00|105672.9|105622.9|105674.6|105624.6|105676.7|105626.7|105672.1|105622.1|28
1727724730000|2024-09-30 19:32:10|105675.2|105625.2|105668.6|105618.6|105675.8|105625.8|105664.2|105614.2|32
1727724740000|2024-09-30 19:32:20|105668.2|105618.2|105665.7|105615.7|105668.8|105618.8|105663.5|105613.5|40
1727724750000|2024-09-30 19:32:30|105665.1|105615.1|105660|105610|105668.4|105618.4|105657.4|105607.4|58
1727724760000|2024-09-30 19:32:40|105660.5|105610.5|105660|105610|105662.6|105612.6|105655.1|105605.1|62
1727724770000|2024-09-30 19:32:50|105660.1|105610.1|105653.2|105603.2|105660.5|105610.5|105652|105602|38
1727724780000|2024-09-30 19:33:00|105652.5|105602.5|105657.5|105607.5|105659.9|105609.9|105651.2|105601.2|52
1727724790000|2024-09-30 19:33:10|105658.1|105608.1|105659.8|105609.8|105664.1|105614.1|105656.6|105606.6|34
1727724800000|2024-09-30 19:33:20|105659.5|105609.5|105658.7|105608.7|105660.5|105610.5|105658.4|105608.4|17
1727724810000|2024-09-30 19:33:30|105658.3|105608.3|105661.3|105611.3|105662.1|105612.1|105656.3|105606.3|55
1727724820000|2024-09-30 19:33:40|105661.1|105611.1|105661.5|105611.5|105662.7|105612.7|105658.9|105608.9|37
1727724830000|2024-09-30 19:33:50|105660.3|105610.3|105664.4|105614.4|105664.4|105614.4|105657.4|105607.4|29
1727724840000|2024-09-30 19:34:00|105664.8|105614.8|105660.3|105610.3|105664.8|105614.8|105660.3|105610.3|41
1727724850000|2024-09-30 19:34:10|105661|105611|105665.7|105615.7|105666.9|105616.9|105661|105611|17
1727724860000|2024-09-30 19:34:20|105665.2|105615.2|105663.9|105613.9|105668|105618|105663.2|105613.2|16
1727724870000|2024-09-30 19:34:30|105663.7|105613.7|105663.8|105613.8|105663.8|105613.8|105663.6|105613.6|3
1727724880000|2024-09-30 19:34:40|105664|105614|105662.7|105612.7|105664|105614|105659|105609|16
1727724890000|2024-09-30 19:34:50|105663|105613|105663.8|105613.8|105665.1|105615.1|105662.6|105612.6|17
1727724900000|2024-09-30 19:35:00|105663.9|105613.9|105663.1|105613.1|105665.4|105615.4|105661|105611|22
1727724910000|2024-09-30 19:35:10|105662.7|105612.7|105651.3|105601.3|105662.7|105612.7|105651.3|105601.3|31
1727724920000|2024-09-30 19:35:20|105651.6|105601.6|105654.2|105604.2|105654.2|105604.2|105649.6|105599.6|20
1727724930000|2024-09-30 19:35:30|105654.6|105604.6|105654.1|105604.1|105657|105607|105652.9|105602.9|20
1727724940000|2024-09-30 19:35:40|105652.4|105602.4|105655.2|105605.2|105656.3|105606.3|105652.4|105602.4|35
1727724950000|2024-09-30 19:35:50|105655.6|105605.6|105645.8|105595.8|105655.6|105605.6|105644.7|105594.7|43
1727724960000|2024-09-30 19:36:00|105645.5|105595.5|105645.6|105595.6|105649.4|105599.4|105643.9|105593.9|22
1727724970000|2024-09-30 19:36:10|105646.2|105596.2|105657.8|105607.8|105658.4|105608.4|105646.2|105596.2|33
1727724980000|2024-09-30 19:36:20|105659.7|105609.7|105657.6|105607.6|105659.7|105609.7|105657.1|105607.1|10
1727724990000|2024-09-30 19:36:30|105657.7|105607.7|105648.3|105598.3|105657.9|105607.9|105644.5|105594.5|28
1727725000000|2024-09-30 19:36:40|105647.3|105597.3|105644.9|105594.9|105649.2|105599.2|105642.9|105592.9|23
1727725010000|2024-09-30 19:36:50|105645.7|105595.7|105646.7|105596.7|105648.3|105598.3|105644.1|105594.1|29
1727725020000|2024-09-30 19:37:00|105646.6|105596.6|105651.7|105601.7|105653.5|105603.5|105646|105596|39
1727725030000|2024-09-30 19:37:10|105650.5|105600.5|105645.2|105595.2|105652.4|105602.4|105643.9|105593.9|31
1727725040000|2024-09-30 19:37:20|105644.9|105594.9|105645.3|105595.3|105646.4|105596.4|105644.9|105594.9|9
1727725050000|2024-09-30 19:37:30|105645.9|105595.9|105636|105586|105649.9|105599.9|105633.5|105583.5|37
1727725060000|2024-09-30 19:37:40|105634.6|105584.6|105635.1|105585.1|105638.4|105588.4|105630.8|105580.8|26
1727725070000|2024-09-30 19:37:50|105636.3|105586.3|105629.8|105579.8|105636.3|105586.3|105629.1|105579.1|23
1727725080000|2024-09-30 19:38:00|105630|105580|105624.5|105574.5|105630|105580|105620.9|105570.9|35
1727725090000|2024-09-30 19:38:10|105624|105574|105623|105573|105624|105574|105618|105568|42
1727725100000|2024-09-30 19:38:20|105625.2|105575.2|105622.1|105572.1|105625.3|105575.3|105619.4|105569.4|12
1727725110000|2024-09-30 19:38:30|105621.1|105571.1|105611.1|105561.1|105621.1|105571.1|105608.7|105558.7|49
1727725120000|2024-09-30 19:38:40|105612|105562|105607.7|105557.7|105612.3|105562.3|105605.1|105555.1|18
1727725130000|2024-09-30 19:38:50|105607.6|105557.6|105606|105556|105609.1|105559.1|105604.6|105554.6|29
1727725140000|2024-09-30 19:39:00|105605.5|105555.5|105604.5|105554.5|105605.8|105555.8|105604.2|105554.2|32
1727725150000|2024-09-30 19:39:10|105604.2|105554.2|105610.4|105560.4|105610.4|105560.4|105600.7|105550.7|54
1727725160000|2024-09-30 19:39:20|105609.8|105559.8|105602.3|105552.3|105610.8|105560.8|105599.4|105549.4|34
1727725170000|2024-09-30 19:39:30|105601.2|105551.2|105599.9|105549.9|105601.7|105551.7|105597.1|105547.1|39
1727725180000|2024-09-30 19:39:40|105599.5|105549.5|105600.4|105550.4|105601.7|105551.7|105596.4|105546.4|20
1727725190000|2024-09-30 19:39:50|105600.8|105550.8|105600.2|105550.2|105602.7|105552.7|105597.8|105547.8|36
1727725200000|2024-09-30 19:40:00|105600.1|105550.1|105607|105557|105607.2|105557.2|105597.5|105547.5|41
1727725210000|2024-09-30 19:40:10|105606.4|105556.4|105606.2|105556.2|105606.4|105556.4|105602.8|105552.8|27
1727725220000|2024-09-30 19:40:20|105606.6|105556.6|105608.8|105558.8|105608.9|105558.9|105605.7|105555.7|26
1727725230000|2024-09-30 19:40:30|105608.2|105558.2|105608.4|105558.4|105611.8|105561.8|105607.9|105557.9|21
1727725240000|2024-09-30 19:40:40|105608.2|105558.2|105610.6|105560.6|105611.4|105561.4|105607.4|105557.4|29
1727725250000|2024-09-30 19:40:50|105610|105560|105610.4|105560.4|105615.5|105565.5|105607.1|105557.1|17
1727725260000|2024-09-30 19:41:00|105610.3|105560.3|105608.5|105558.5|105613.6|105563.6|105607.6|105557.6|24
1727725270000|2024-09-30 19:41:10|105609.4|105559.4|105612.2|105562.2|105612.2|105562.2|105608.6|105558.6|15
1727725280000|2024-09-30 19:41:20|105612.3|105562.3|105612.8|105562.8|105614.6|105564.6|105611.1|105561.1|24
1727725290000|2024-09-30 19:41:30|105613.4|105563.4|105607.2|105557.2|105613.9|105563.9|105607.2|105557.2|20
1727725300000|2024-09-30 19:41:40|105606.2|105556.2|105602.2|105552.2|105606.3|105556.3|105600.2|105550.2|49
1727725310000|2024-09-30 19:41:50|105601.7|105551.7|105605.1|105555.1|105606.6|105556.6|105600.3|105550.3|32
1727725320000|2024-09-30 19:42:00|105604.9|105554.9|105601.3|105551.3|105607.3|105557.3|105598.7|105548.7|25
1727725330000|2024-09-30 19:42:10|105601|105551|105604.1|105554.1|105604.8|105554.8|105601|105551|15
1727725340000|2024-09-30 19:42:20|105603.9|105553.9|105601.2|105551.2|105603.9|105553.9|105597.7|105547.7|29
1727725350000|2024-09-30 19:42:30|105601.6|105551.6|105601.4|105551.4|105606.7|105556.7|105600.8|105550.8|17
1727725360000|2024-09-30 19:42:40|105600.4|105550.4|105596.3|105546.3|105601.1|105551.1|105594.9|105544.9|26
1727725370000|2024-09-30 19:42:50|105599.1|105549.1|105601.6|105551.6|105601.6|105551.6|105598|105548|21
1727725380000|2024-09-30 19:43:00|105601|105551|105603.4|105553.4|105606.1|105556.1|105601|105551|19
1727725390000|2024-09-30 19:43:10|105603.7|105553.7|105600.2|105550.2|105603.7|105553.7|105599|105549|28
1727725400000|2024-09-30 19:43:20|105599.4|105549.4|105603.1|105553.1|105604|105554|105599.4|105549.4|22
1727725410000|2024-09-30 19:43:30|105603.4|105553.4|105600.1|105550.1|105603.9|105553.9|105600.1|105550.1|15
1727725420000|2024-09-30 19:43:40|105600|105550|105602.8|105552.8|105603.3|105553.3|105598.6|105548.6|20
1727725430000|2024-09-30 19:43:50|105604.5|105554.5|105603.4|105553.4|105604.5|105554.5|105603.1|105553.1|4
1727725440000|2024-09-30 19:44:00|105602.9|105552.9|105608.3|105558.3|105611.4|105561.4|105602.5|105552.5|30
1727725450000|2024-09-30 19:44:10|105608|105558|105598.2|105548.2|105608|105558|105598.2|105548.2|29
1727725460000|2024-09-30 19:44:20|105599.9|105549.9|105597.9|105547.9|105601.8|105551.8|105592.2|105542.2|52
1727725470000|2024-09-30 19:44:30|105598.2|105548.2|105600.9|105550.9|105602.1|105552.1|105598.2|105548.2|13
1727725480000|2024-09-30 19:44:40|105600.1|105550.1|105597.8|105547.8|105600.3|105550.3|105594.6|105544.6|50
1727725490000|2024-09-30 19:44:50|105595.9|105545.9|105597.6|105547.6|105599.6|105549.6|105593.8|105543.8|56
1727725500000|2024-09-30 19:45:00|105597.8|105547.8|105594.2|105544.2|105599.8|105549.8|105588.2|105538.2|36
1727725510000|2024-09-30 19:45:10|105594|105544|105589.5|105539.5|105602.5|105552.5|105588.8|105538.8|63
1727725520000|2024-09-30 19:45:20|105592.7|105542.7|105597.5|105547.5|105598.2|105548.2|105588.4|105538.4|54
1727725530000|2024-09-30 19:45:30|105596.1|105546.1|105589.7|105539.7|105601.4|105551.4|105585.1|105535.1|54
1727725540000|2024-09-30 19:45:40|105588.2|105538.2|105592|105542|105598.3|105548.3|105584.2|105534.2|71
1727725550000|2024-09-30 19:45:50|105592.9|105542.9|105598.1|105548.1|105599.5|105549.5|105585.6|105535.6|64
1727725560000|2024-09-30 19:46:00|105593.3|105543.3|105589|105539|105597.1|105547.1|105586.4|105536.4|60
1727725570000|2024-09-30 19:46:10|105592.6|105542.6|105586.9|105536.9|105597|105547|105585.8|105535.8|45
1727725580000|2024-09-30 19:46:20|105585.6|105535.6|105592.4|105542.4|105597|105547|105585.6|105535.6|40
1727725590000|2024-09-30 19:46:30|105591|105541|105580.6|105530.6|105593.5|105543.5|105580.4|105530.4|44
1727725600000|2024-09-30 19:46:40|105580.8|105530.8|105583.1|105533.1|105587.9|105537.9|105579.2|105529.2|64
1727725610000|2024-09-30 19:46:50|105584.4|105534.4|105588.9|105538.9|105589.6|105539.6|105578|105528|59
1727725620000|2024-09-30 19:47:00|105588.5|105538.5|105587.7|105537.7|105591.2|105541.2|105584.5|105534.5|35
1727725630000|2024-09-30 19:47:10|105585.8|105535.8|105579.3|105529.3|105588.6|105538.6|105578.8|105528.8|57
1727725640000|2024-09-30 19:47:20|105579.9|105529.9|105587.3|105537.3|105589.7|105539.7|105579.3|105529.3|53
1727725650000|2024-09-30 19:47:30|105587|105537|105573.3|105523.3|105587.2|105537.2|105572.9|105522.9|59
1727725660000|2024-09-30 19:47:40|105573.4|105523.4|105559.2|105509.2|105574|105524|105554.5|105504.5|44
1727725670000|2024-09-30 19:47:50|105559.1|105509.1|105558.9|105508.9|105562.4|105512.4|105558.4|105508.4|32
1727725680000|2024-09-30 19:48:00|105559.4|105509.4|105558.1|105508.1|105559.8|105509.8|105555.8|105505.8|33
1727725690000|2024-09-30 19:48:10|105557.7|105507.7|105550.3|105500.3|105558.6|105508.6|105548.8|105498.8|40
1727725700000|2024-09-30 19:48:20|105550.2|105500.2|105552.5|105502.5|105552.7|105502.7|105546.7|105496.7|25
1727725710000|2024-09-30 19:48:30|105553.1|105503.1|105552.9|105502.9|105554|105504|105550.7|105500.7|27
1727725720000|2024-09-30 19:48:40|105553|105503|105556|105506|105556.7|105506.7|105551.7|105501.7|29
1727725730000|2024-09-30 19:48:50|105556.5|105506.5|105552.7|105502.7|105557.9|105507.9|105551.1|105501.1|30
1727725740000|2024-09-30 19:49:00|105551.8|105501.8|105551.5|105501.5|105552|105502|105548.1|105498.1|30
1727725750000|2024-09-30 19:49:10|105551.7|105501.7|105543.6|105493.6|105551.7|105501.7|105542.1|105492.1|28
1727725760000|2024-09-30 19:49:20|105542.3|105492.3|105544.5|105494.5|105547.3|105497.3|105540.8|105490.8|48
1727725770000|2024-09-30 19:49:30|105546.4|105496.4|105545|105495|105547.2|105497.2|105543.2|105493.2|34
1727725780000|2024-09-30 19:49:40|105546|105496|105553.6|105503.6|105553.6|105503.6|105545.1|105495.1|29
1727725790000|2024-09-30 19:49:50|105552.9|105502.9|105557.4|105507.4|105559.1|105509.1|105552.9|105502.9|25
1727725800000|2024-09-30 19:50:00|105557.5|105507.5|105556|105506|105562.1|105512.1|105549.9|105499.9|54
1727725810000|2024-09-30 19:50:10|105556.1|105506.1|105553|105503|105557.7|105507.7|105551.3|105501.3|38
1727725820000|2024-09-30 19:50:20|105550.7|105500.7|105549.5|105499.5|105554.7|105504.7|105546.7|105496.7|39
1727725830000|2024-09-30 19:50:30|105547.7|105497.7|105549.3|105499.3|105551.5|105501.5|105547.7|105497.7|28
1727725840000|2024-09-30 19:50:40|105548.1|105498.1|105548.9|105498.9|105550.8|105500.8|105545.2|105495.2|33
1727725850000|2024-09-30 19:50:50|105548.3|105498.3|105542.4|105492.4|105551.1|105501.1|105542.1|105492.1|35
1727725860000|2024-09-30 19:51:00|105542.3|105492.3|105538.9|105488.9|105543.1|105493.1|105535.1|105485.1|42
1727725870000|2024-09-30 19:51:10|105538|105488|105540|105490|105540.8|105490.8|105538|105488|9
1727725880000|2024-09-30 19:51:20|105540.3|105490.3|105536|105486|105544.1|105494.1|105535.5|105485.5|42
1727725890000|2024-09-30 19:51:30|105536.7|105486.7|105535.6|105485.6|105537.1|105487.1|105532.4|105482.4|30
1727725900000|2024-09-30 19:51:40|105535.4|105485.4|105528.9|105478.9|105540.3|105490.3|105528.1|105478.1|24
1727725910000|2024-09-30 19:51:50|105528.1|105478.1|105529.4|105479.4|105529.4|105479.4|105528.1|105478.1|6
1727725920000|2024-09-30 19:52:00|105530.7|105480.7|105536|105486|105537.1|105487.1|105529.6|105479.6|40
1727725930000|2024-09-30 19:52:10|105535.3|105485.3|105535.5|105485.5|105535.8|105485.8|105533.8|105483.8|17
1727725940000|2024-09-30 19:52:20|105535.3|105485.3|105538.4|105488.4|105538.4|105488.4|105534.3|105484.3|16
1727725950000|2024-09-30 19:52:30|105539.3|105489.3|105544.2|105494.2|105549.3|105499.3|105539.3|105489.3|43
1727725960000|2024-09-30 19:52:40|105544.6|105494.6|105544.2|105494.2|105548.8|105498.8|105543.5|105493.5|43
1727725970000|2024-09-30 19:52:50|105543.5|105493.5|105547.7|105497.7|105548.6|105498.6|105543.5|105493.5|24
1727725980000|2024-09-30 19:53:00|105547.2|105497.2|105548.7|105498.7|105548.8|105498.8|105546.5|105496.5|27
1727725990000|2024-09-30 19:53:10|105548.2|105498.2|105548.7|105498.7|105549.7|105499.7|105548.1|105498.1|10
1727726000000|2024-09-30 19:53:20|105548.2|105498.2|105550.5|105500.5|105550.5|105500.5|105545.3|105495.3|18
1727726010000|2024-09-30 19:53:30|105550.8|105500.8|105550.5|105500.5|105554.3|105504.3|105545.5|105495.5|16
1727726020000|2024-09-30 19:53:40|105551.3|105501.3|105554.2|105504.2|105555.3|105505.3|105551.3|105501.3|21
1727726030000|2024-09-30 19:53:50|105554.9|105504.9|105553.3|105503.3|105556|105506|105552.9|105502.9|8
1727726040000|2024-09-30 19:54:00|105552.9|105502.9|105548.5|105498.5|105552.9|105502.9|105548.2|105498.2|17
1727726050000|2024-09-30 19:54:10|105547.8|105497.8|105544.6|105494.6|105547.8|105497.8|105544.4|105494.4|13
1727726060000|2024-09-30 19:54:20|105545|105495|105550.4|105500.4|105552.5|105502.5|105545|105495|21
1727726070000|2024-09-30 19:54:30|105549.8|105499.8|105544.1|105494.1|105549.8|105499.8|105541.3|105491.3|38
1727726080000|2024-09-30 19:54:40|105543.8|105493.8|105545.5|105495.5|105545.8|105495.8|105541.3|105491.3|29
1727726090000|2024-09-30 19:54:50|105544.7|105494.7|105544.2|105494.2|105544.7|105494.7|105543.1|105493.1|12
1727726100000|2024-09-30 19:55:00|105543.7|105493.7|105544.2|105494.2|105546.1|105496.1|105543.7|105493.7|12
1727726110000|2024-09-30 19:55:10|105543.4|105493.4|105536.1|105486.1|105549.3|105499.3|105533.8|105483.8|41
1727726120000|2024-09-30 19:55:20|105534.8|105484.8|105507.2|105457.2|105538.2|105488.2|105499.8|105449.8|57
1727726130000|2024-09-30 19:55:30|105500.5|105450.5|105503|105453|105506.6|105456.6|105490.8|105440.8|55
1727726140000|2024-09-30 19:55:40|105502.1|105452.1|105494.3|105444.3|105505.6|105455.6|105488|105438|26
1727726150000|2024-09-30 19:55:50|105495.4|105445.4|105504.6|105454.6|105507.9|105457.9|105494|105444|41
1727726160000|2024-09-30 19:56:00|105511.4|105461.4|105513.4|105463.4|105530.3|105480.3|105503.2|105453.2|75
1727726170000|2024-09-30 19:56:10|105512.3|105462.3|105505.6|105455.6|105519.2|105469.2|105504.2|105454.2|54
1727726180000|2024-09-30 19:56:20|105506|105456|105511.7|105461.7|105525|105475|105506|105456|74
1727726190000|2024-09-30 19:56:30|105517|105467|105509.8|105459.8|105522.7|105472.7|105508.5|105458.5|73
1727726200000|2024-09-30 19:56:40|105511|105461|105513.7|105463.7|105517.7|105467.7|105509|105459|71
1727726210000|2024-09-30 19:56:50|105516.4|105466.4|105516.8|105466.8|105521.7|105471.7|105512.9|105462.9|43
1727726220000|2024-09-30 19:57:00|105512|105462|105499.2|105449.2|105512.8|105462.8|105490.4|105440.4|31
1727726230000|2024-09-30 19:57:10|105505.9|105455.9|105516.8|105466.8|105517.8|105467.8|105502.1|105452.1|55
1727726240000|2024-09-30 19:57:20|105516.7|105466.7|105510.3|105460.3|105518.1|105468.1|105509.5|105459.5|37
1727726250000|2024-09-30 19:57:30|105509.9|105459.9|105497.7|105447.7|105511.5|105461.5|105496.2|105446.2|50
1727726260000|2024-09-30 19:57:40|105499.9|105449.9|105508|105458|105521.3|105471.3|105499.9|105449.9|70
1727726270000|2024-09-30 19:57:50|105506.1|105456.1|105518.4|105468.4|105521.1|105471.1|105506.1|105456.1|75
1727726280000|2024-09-30 19:58:00|105516.5|105466.5|105512.1|105462.1|105520.4|105470.4|105508.9|105458.9|52
1727726290000|2024-09-30 19:58:10|105515.2|105465.2|105501.6|105451.6|105515.2|105465.2|105501.1|105451.1|49
1727726300000|2024-09-30 19:58:20|105501.2|105451.2|105502.1|105452.1|105504|105454|105500.4|105450.4|46
1727726310000|2024-09-30 19:58:30|105501.6|105451.6|105521.6|105471.6|105522|105472|105501.6|105451.6|47
1727726320000|2024-09-30 19:58:40|105522|105472|105508|105458|105523.2|105473.2|105507.5|105457.5|67
1727726330000|2024-09-30 19:58:50|105514|105464|105508.4|105458.4|105517.9|105467.9|105502.8|105452.8|74
1727726340000|2024-09-30 19:59:00|105514.3|105464.3|105520.4|105470.4|105520.4|105470.4|105498.9|105448.9|74
1727726350000|2024-09-30 19:59:10|105520.6|105470.6|105510.8|105460.8|105524.4|105474.4|105510.8|105460.8|60
1727726360000|2024-09-30 19:59:20|105518.3|105468.3|105523.6|105473.6|105523.9|105473.9|105513.4|105463.4|40
1727726370000|2024-09-30 19:59:30|105524|105474|105538.7|105488.7|105543.7|105493.7|105517.6|105467.6|31
1727726380000|2024-09-30 19:59:40|105538.5|105488.5|105540.2|105490.2|105542.1|105492.1|105531.4|105481.4|42
1727726390000|2024-09-30 19:59:50|105540.9|105490.9|105536.5|105486.5|105547.8|105497.8|105536.5|105486.5|41
1727726400000|2024-09-30 20:00:00|105539.8|105489.8|105557.8|105507.8|105561|105511|105539.8|105489.8|74
1727726410000|2024-09-30 20:00:10|105561.1|105511.1|105565.2|105515.2|105566.9|105516.9|105558.9|105508.9|66
1727726420000|2024-09-30 20:00:20|105566.6|105516.6|105564.7|105514.7|105572.2|105522.2|105563.2|105513.2|41
1727726430000|2024-09-30 20:00:30|105565|105515|105572.4|105522.4|105574|105524|105565|105515|33
1727726440000|2024-09-30 20:00:40|105573.3|105523.3|105552.7|105502.7|105574.5|105524.5|105549.6|105499.6|54
1727726450000|2024-09-30 20:00:50|105553.7|105503.7|105555.7|105505.7|105555.7|105505.7|105552.7|105502.7|27
1727726460000|2024-09-30 20:01:00|105556.4|105506.4|105569.5|105519.5|105571.1|105521.1|105556.2|105506.2|46
1727726470000|2024-09-30 20:01:10|105569.7|105519.7|105569.9|105519.9|105570.5|105520.5|105565.5|105515.5|24
1727726480000|2024-09-30 20:01:20|105570|105520|105569.9|105519.9|105572.5|105522.5|105568.1|105518.1|29
1727726490000|2024-09-30 20:01:30|105568.4|105518.4|105567.5|105517.5|105568.7|105518.7|105567.5|105517.5|20
1727726500000|2024-09-30 20:01:40|105567.4|105517.4|105554.4|105504.4|105569.1|105519.1|105553.8|105503.8|42
1727726510000|2024-09-30 20:01:50|105554.6|105504.6|105556.6|105506.6|105557.6|105507.6|105552.8|105502.8|16
1727726520000|2024-09-30 20:02:00|105556.7|105506.7|105556.6|105506.6|105558.3|105508.3|105555|105505|33
1727726530000|2024-09-30 20:02:10|105556.2|105506.2|105557.4|105507.4|105558.7|105508.7|105555.7|105505.7|12
1727726540000|2024-09-30 20:02:20|105556.7|105506.7|105547.3|105497.3|105557.2|105507.2|105547.3|105497.3|24
1727726550000|2024-09-30 20:02:30|105546.6|105496.6|105535|105485|105546.9|105496.9|105534.8|105484.8|44
1727726560000|2024-09-30 20:02:40|105535.2|105485.2|105542.2|105492.2|105543.8|105493.8|105532.4|105482.4|58
1727726570000|2024-09-30 20:02:50|105541.9|105491.9|105544.8|105494.8|105547.8|105497.8|105538|105488|51
1727726580000|2024-09-30 20:03:00|105546.3|105496.3|105543.9|105493.9|105548.2|105498.2|105541.5|105491.5|66
1727726590000|2024-09-30 20:03:10|105543.1|105493.1|105539.9|105489.9|105543.4|105493.4|105538.9|105488.9|26
1727726600000|2024-09-30 20:03:20|105540.1|105490.1|105540.2|105490.2|105540.2|105490.2|105540.1|105490.1|2
1727726610000|2024-09-30 20:03:30|105539.8|105489.8|105529.3|105479.3|105539.8|105489.8|105529.3|105479.3|59
1727726620000|2024-09-30 20:03:40|105530.3|105480.3|105537.3|105487.3|105537.3|105487.3|105528.2|105478.2|51
1727726630000|2024-09-30 20:03:50|105536.6|105486.6|105533.7|105483.7|105539|105489|105529.5|105479.5|61
1727726640000|2024-09-30 20:04:00|105534.3|105484.3|105530.5|105480.5|105534.3|105484.3|105524.7|105474.7|70
1727726650000|2024-09-30 20:04:10|105529.7|105479.7|105524.6|105474.6|105532.6|105482.6|105524.6|105474.6|71
1727726660000|2024-09-30 20:04:20|105525.1|105475.1|105533.9|105483.9|105536.1|105486.1|105524.8|105474.8|68
1727726670000|2024-09-30 20:04:30|105534.5|105484.5|105531.3|105481.3|105536.7|105486.7|105527.8|105477.8|67
1727726680000|2024-09-30 20:04:40|105532.6|105482.6|105530.4|105480.4|105532.6|105482.6|105524.8|105474.8|73
1727726690000|2024-09-30 20:04:50|105530.3|105480.3|105532.3|105482.3|105532.3|105482.3|105530.3|105480.3|5
1727726700000|2024-09-30 20:05:00|105531.8|105481.8|105533|105483|105533.5|105483.5|105530.6|105480.6|12
1727726710000|2024-09-30 20:05:10|105532.4|105482.4|105533.9|105483.9|105535|105485|105532.4|105482.4|8
1727726720000|2024-09-30 20:05:20|105534.5|105484.5|105532.2|105482.2|105534.5|105484.5|105526.2|105476.2|21
1727726730000|2024-09-30 20:05:30|105531.6|105481.6|105527.7|105477.7|105532.3|105482.3|105527|105477|14
1727726740000|2024-09-30 20:05:40|105527.2|105477.2|105527.4|105477.4|105527.5|105477.5|105527.2|105477.2|3
1727726750000|2024-09-30 20:05:50|105527.3|105477.3|105556.5|105506.5|105557.7|105507.7|105527.3|105477.3|23
1727726760000|2024-09-30 20:06:00|105556.6|105506.6|105561.6|105511.6|105572.4|105522.4|105556.6|105506.6|64
1727726770000|2024-09-30 20:06:10|105562.4|105512.4|105560.5|105510.5|105564.3|105514.3|105556.8|105506.8|68
1727726780000|2024-09-30 20:06:20|105562.4|105512.4|105557.4|105507.4|105562.7|105512.7|105554.7|105504.7|67
1727726790000|2024-09-30 20:06:30|105556.6|105506.6|105551.2|105501.2|105560.9|105510.9|105551.2|105501.2|75
1727726800000|2024-09-30 20:06:40|105551.7|105501.7|105553.3|105503.3|105557.8|105507.8|105551.4|105501.4|65
1727726810000|2024-09-30 20:06:50|105553|105503|105555.3|105505.3|105558.4|105508.4|105550.8|105500.8|74
1727726820000|2024-09-30 20:07:00|105554.4|105504.4|105551.4|105501.4|105558|105508|105548.4|105498.4|58
1727726830000|2024-09-30 20:07:10|105552.4|105502.4|105564|105514|105569|105519|105552.4|105502.4|71
1727726840000|2024-09-30 20:07:20|105563.1|105513.1|105546.9|105496.9|105568.4|105518.4|105543.3|105493.3|69
1727726850000|2024-09-30 20:07:30|105546.3|105496.3|105542.5|105492.5|105548.2|105498.2|105537.3|105487.3|76
1727726860000|2024-09-30 20:07:40|105543.4|105493.4|105543.7|105493.7|105548.9|105498.9|105540.4|105490.4|72
1727726870000|2024-09-30 20:07:50|105543.3|105493.3|105545.3|105495.3|105547.6|105497.6|105540.4|105490.4|62
1727726880000|2024-09-30 20:08:00|105543.9|105493.9|105538.1|105488.1|105546.5|105496.5|105534.4|105484.4|76
1727726890000|2024-09-30 20:08:10|105538.5|105488.5|105535.7|105485.7|105540.8|105490.8|105531.3|105481.3|69
1727726900000|2024-09-30 20:08:20|105535.1|105485.1|105535.7|105485.7|105539.1|105489.1|105532|105482|70
1727726910000|2024-09-30 20:08:30|105536.3|105486.3|105540.1|105490.1|105541.7|105491.7|105531.5|105481.5|57
1727726920000|2024-09-30 20:08:40|105540|105490|105534.3|105484.3|105541.5|105491.5|105531.4|105481.4|53
1727726930000|2024-09-30 20:08:50|105535.6|105485.6|105544.3|105494.3|105547.8|105497.8|105534.3|105484.3|59
1727726940000|2024-09-30 20:09:00|105545.1|105495.1|105544.5|105494.5|105545.1|105495.1|105541.7|105491.7|12
1727726950000|2024-09-30 20:09:10|105543.8|105493.8|105544.1|105494.1|105544.7|105494.7|105543.8|105493.8|6
1727726960000|2024-09-30 20:09:20|105544.8|105494.8|105545.6|105495.6|105548.8|105498.8|105540.4|105490.4|27
1727726970000|2024-09-30 20:09:30|105548.7|105498.7|105542.7|105492.7|105548.7|105498.7|105540.8|105490.8|22
1727726980000|2024-09-30 20:09:40|105543|105493|105541.5|105491.5|105544.9|105494.9|105539|105489|58
1727726990000|2024-09-30 20:09:50|105543.7|105493.7|105570.9|105520.9|105576.2|105526.2|105540.4|105490.4|55
1727727000000|2024-09-30 20:10:00|105570|105520|105564.6|105514.6|105574.5|105524.5|105562.9|105512.9|73
1727727010000|2024-09-30 20:10:10|105565.7|105515.7|105568|105518|105569|105519|105561.8|105511.8|74
1727727020000|2024-09-30 20:10:20|105566.7|105516.7|105562.4|105512.4|105566.7|105516.7|105558.6|105508.6|71
1727727030000|2024-09-30 20:10:30|105564.1|105514.1|105564.4|105514.4|105567.7|105517.7|105561.8|105511.8|68
1727727040000|2024-09-30 20:10:40|105562.3|105512.3|105565.9|105515.9|105567.2|105517.2|105561.9|105511.9|70
1727727050000|2024-09-30 20:10:50|105565.8|105515.8|105565.3|105515.3|105568|105518|105562.4|105512.4|74
1727727060000|2024-09-30 20:11:00|105565.7|105515.7|105567.5|105517.5|105569.6|105519.6|105562|105512|68
1727727070000|2024-09-30 20:11:10|105567.1|105517.1|105565.4|105515.4|105568.6|105518.6|105561.8|105511.8|70
1727727080000|2024-09-30 20:11:20|105566|105516|105566.9|105516.9|105567.8|105517.8|105563.1|105513.1|71
1727727090000|2024-09-30 20:11:30|105567.4|105517.4|105567.3|105517.3|105569.8|105519.8|105563.4|105513.4|73
1727727100000|2024-09-30 20:11:40|105566.2|105516.2|105564.1|105514.1|105570.1|105520.1|105563.2|105513.2|65
1727727110000|2024-09-30 20:11:50|105564.7|105514.7|105584.7|105534.7|105590.9|105540.9|105563.4|105513.4|69
1727727120000|2024-09-30 20:12:00|105586.9|105536.9|105583.1|105533.1|105587.6|105537.6|105580.7|105530.7|75
1727727130000|2024-09-30 20:12:10|105582.8|105532.8|105587.6|105537.6|105589.1|105539.1|105579.5|105529.5|74
1727727140000|2024-09-30 20:12:20|105587.2|105537.2|105576|105526|105590.6|105540.6|105575.5|105525.5|61
1727727150000|2024-09-30 20:12:30|105575.7|105525.7|105574.8|105524.8|105575.8|105525.8|105571.2|105521.2|13
1727727160000|2024-09-30 20:12:40|105576.3|105526.3|105574|105524|105576.3|105526.3|105574|105524|10
1727727170000|2024-09-30 20:12:50|105574.6|105524.6|105575.6|105525.6|105576.6|105526.6|105574|105524|19
1727727180000|2024-09-30 20:13:00|105575.7|105525.7|105551|105501|105575.7|105525.7|105545.8|105495.8|79
1727727190000|2024-09-30 20:13:10|105552.2|105502.2|105555.8|105505.8|105559.6|105509.6|105549.2|105499.2|79
1727727200000|2024-09-30 20:13:20|105557.3|105507.3|105556.6|105506.6|105557.9|105507.9|105552.1|105502.1|73
1727727210000|2024-09-30 20:13:30|105554.7|105504.7|105555|105505|105557.3|105507.3|105551.6|105501.6|75
1727727220000|2024-09-30 20:13:40|105555.3|105505.3|105555.5|105505.5|105556.6|105506.6|105551.8|105501.8|52
1727727230000|2024-09-30 20:13:50|105554.8|105504.8|105556.1|105506.1|105556.7|105506.7|105552.1|105502.1|25
1727727240000|2024-09-30 20:14:00|105555.9|105505.9|105555.8|105505.8|105556.3|105506.3|105555.2|105505.2|7
1727727250000|2024-09-30 20:14:10|105556.1|105506.1|105556.2|105506.2|105556.9|105506.9|105556.1|105506.1|5
1727727260000|2024-09-30 20:14:20|105557|105507|105556.9|105506.9|105559.7|105509.7|105554.3|105504.3|51
1727727270000|2024-09-30 20:14:30|105557.9|105507.9|105557.4|105507.4|105562.2|105512.2|105556.8|105506.8|33
1727727280000|2024-09-30 20:14:40|105558|105508|105559.8|105509.8|105560.3|105510.3|105556.1|105506.1|19
1727727290000|2024-09-30 20:14:50|105559.4|105509.4|105558.5|105508.5|105561.2|105511.2|105555.2|105505.2|23
1727727300000|2024-09-30 20:15:00|105558.3|105508.3|105555.9|105505.9|105558.4|105508.4|105553.4|105503.4|23
1727727310000|2024-09-30 20:15:10|105556.7|105506.7|105560.5|105510.5|105563.5|105513.5|105555.9|105505.9|38
1727727320000|2024-09-30 20:15:20|105560.6|105510.6|105557.9|105507.9|105560.8|105510.8|105554.3|105504.3|14
1727727330000|2024-09-30 20:15:30|105557.8|105507.8|105559.4|105509.4|105560.2|105510.2|105554.5|105504.5|29
1727727340000|2024-09-30 20:15:40|105561|105511|105558.2|105508.2|105562.9|105512.9|105555.5|105505.5|49
1727727350000|2024-09-30 20:15:50|105561.7|105511.7|105561.3|105511.3|105563|105513|105558.8|105508.8|28
1727727360000|2024-09-30 20:16:00|105561.4|105511.4|105561.4|105511.4|105561.5|105511.5|105561|105511|4
1727727370000|2024-09-30 20:16:10|105561.3|105511.3|105561.3|105511.3|105561.3|105511.3|105561.3|105511.3|1
1727727380000|2024-09-30 20:16:20|105560.8|105510.8|105560.2|105510.2|105560.8|105510.8|105560.2|105510.2|4
1727727390000|2024-09-30 20:16:30|105560.1|105510.1|105560.2|105510.2|105560.2|105510.2|105554.6|105504.6|21
1727727400000|2024-09-30 20:16:40|105559.4|105509.4|105559.6|105509.6|105560.3|105510.3|105559.4|105509.4|8
1727727410000|2024-09-30 20:16:50|105560.1|105510.1|105563|105513|105565.9|105515.9|105555.3|105505.3|24
1727727420000|2024-09-30 20:17:00|105562.7|105512.7|105556.4|105506.4|105564.9|105514.9|105553.8|105503.8|30
1727727430000|2024-09-30 20:17:10|105554.9|105504.9|105563.6|105513.6|105566.7|105516.7|105551.2|105501.2|49
1727727440000|2024-09-30 20:17:20|105564.3|105514.3|105561|105511|105565|105515|105557.3|105507.3|66
1727727450000|2024-09-30 20:17:30|105560.7|105510.7|105560|105510|105566.7|105516.7|105559|105509|38
1727727460000|2024-09-30 20:17:40|105559.3|105509.3|105560.3|105510.3|105561.3|105511.3|105556.1|105506.1|37
1727727470000|2024-09-30 20:17:50|105561.5|105511.5|105561|105511|105564.4|105514.4|105554.6|105504.6|39
1727727480000|2024-09-30 20:18:00|105561.3|105511.3|105561.6|105511.6|105562.7|105512.7|105556.6|105506.6|27
1727727490000|2024-09-30 20:18:10|105560.9|105510.9|105558.9|105508.9|105560.9|105510.9|105557.8|105507.8|17
1727727500000|2024-09-30 20:18:20|105560.1|105510.1|105556.8|105506.8|105560.1|105510.1|105553.4|105503.4|18
1727727510000|2024-09-30 20:18:30|105556.7|105506.7|105539.2|105489.2|105556.9|105506.9|105539.2|105489.2|8
1727727520000|2024-09-30 20:18:40|105535.8|105485.8|105525.7|105475.7|105537.9|105487.9|105525.4|105475.4|46
1727727530000|2024-09-30 20:18:50|105525.5|105475.5|105531.1|105481.1|105531.1|105481.1|105525.5|105475.5|14
1727727540000|2024-09-30 20:19:00|105531.3|105481.3|105529.8|105479.8|105536.9|105486.9|105523.4|105473.4|72
1727727550000|2024-09-30 20:19:10|105528.2|105478.2|105533.4|105483.4|105534.1|105484.1|105526.5|105476.5|60
1727727560000|2024-09-30 20:19:20|105533.8|105483.8|105526.9|105476.9|105534|105484|105524.9|105474.9|54
1727727570000|2024-09-30 20:19:30|105526.3|105476.3|105527.8|105477.8|105529.3|105479.3|105525.5|105475.5|21
1727727580000|2024-09-30 20:19:40|105528.6|105478.6|105528.3|105478.3|105529.5|105479.5|105524.6|105474.6|28
1727727590000|2024-09-30 20:19:50|105524.9|105474.9|105527.2|105477.2|105527.7|105477.7|105524.9|105474.9|17
1727727600000|2024-09-30 20:20:00|105527.4|105477.4|105527.1|105477.1|105527.4|105477.4|105527.1|105477.1|2
1727727610000|2024-09-30 20:20:10|105527.3|105477.3|105520.1|105470.1|105531|105481|105518.9|105468.9|32
1727727620000|2024-09-30 20:20:20|105524.8|105474.8|105525|105475|105530.8|105480.8|105519.7|105469.7|48
1727727630000|2024-09-30 20:20:30|105524.8|105474.8|105526.3|105476.3|105529|105479|105519.8|105469.8|51
1727727640000|2024-09-30 20:20:40|105526.7|105476.7|105527.4|105477.4|105527.4|105477.4|105526.7|105476.7|6
1727727650000|2024-09-30 20:20:50|105527.2|105477.2|105527|105477|105527.2|105477.2|105526.9|105476.9|4
1727727660000|2024-09-30 20:21:00|105525.7|105475.7|105528.4|105478.4|105528.5|105478.5|105523.7|105473.7|32
1727727670000|2024-09-30 20:21:10|105528.5|105478.5|105528.5|105478.5|105528.6|105478.6|105528.5|105478.5|3
1727727680000|2024-09-30 20:21:20|105528.6|105478.6|105528.5|105478.5|105528.6|105478.6|105528.5|105478.5|2
1727727690000|2024-09-30 20:21:30|105528.7|105478.7|105528.7|105478.7|105528.7|105478.7|105528.6|105478.6|3
1727727700000|2024-09-30 20:21:40|105528|105478|105525.3|105475.3|105528.1|105478.1|105523.3|105473.3|14
1727727710000|2024-09-30 20:21:50|105526.9|105476.9|105528.9|105478.9|105534.3|105484.3|105525.8|105475.8|31
1727727720000|2024-09-30 20:22:00|105528.4|105478.4|105526.9|105476.9|105528.4|105478.4|105525.1|105475.1|11
1727727730000|2024-09-30 20:22:10|105527|105477|105522|105472|105527|105477|105514.4|105464.4|44
1727727740000|2024-09-30 20:22:20|105521.7|105471.7|105520.8|105470.8|105523.5|105473.5|105518.9|105468.9|15
1727727750000|2024-09-30 20:22:30|105521.6|105471.6|105522.3|105472.3|105526.4|105476.4|105518.7|105468.7|44
1727727760000|2024-09-30 20:22:40|105523.2|105473.2|105521.3|105471.3|105523.2|105473.2|105519|105469|31
1727727770000|2024-09-30 20:22:50|105522|105472|105534.3|105484.3|105541.9|105491.9|105522|105472|52
1727727780000|2024-09-30 20:23:00|105532.5|105482.5|105535.8|105485.8|105539.7|105489.7|105527.7|105477.7|54
1727727790000|2024-09-30 20:23:10|105536.8|105486.8|105537|105487|105540.7|105490.7|105530.8|105480.8|68
1727727800000|2024-09-30 20:23:20|105538.1|105488.1|105525|105475|105538.9|105488.9|105525|105475|48
1727727810000|2024-09-30 20:23:30|105525.8|105475.8|105522.9|105472.9|105526|105476|105519.4|105469.4|45
1727727820000|2024-09-30 20:23:40|105522.1|105472.1|105521.1|105471.1|105531.6|105481.6|105518.7|105468.7|62
1727727830000|2024-09-30 20:23:50|105521.7|105471.7|105536.4|105486.4|105540.4|105490.4|105519.7|105469.7|49
1727727840000|2024-09-30 20:24:00|105535.6|105485.6|105536.2|105486.2|105539.1|105489.1|105525.1|105475.1|62
1727727850000|2024-09-30 20:24:10|105537.6|105487.6|105528.9|105478.9|105538|105488|105526.5|105476.5|61
1727727860000|2024-09-30 20:24:20|105528.3|105478.3|105519.6|105469.6|105532.3|105482.3|105518.6|105468.6|51
1727727870000|2024-09-30 20:24:30|105521.2|105471.2|105525.5|105475.5|105528.6|105478.6|105520.4|105470.4|38
1727727880000|2024-09-30 20:24:40|105525.6|105475.6|105524.7|105474.7|105529.7|105479.7|105524.7|105474.7|26
1727727890000|2024-09-30 20:24:50|105524.8|105474.8|105524.4|105474.4|105528.5|105478.5|105522.2|105472.2|57
1727727900000|2024-09-30 20:25:00|105524.8|105474.8|105526.7|105476.7|105532.8|105482.8|105521.3|105471.3|59
1727727910000|2024-09-30 20:25:10|105528.1|105478.1|105530.3|105480.3|105534.2|105484.2|105524.8|105474.8|66
1727727920000|2024-09-30 20:25:20|105530.4|105480.4|105526.6|105476.6|105532.4|105482.4|105523.9|105473.9|60
1727727930000|2024-09-30 20:25:30|105527.1|105477.1|105521.2|105471.2|105529.7|105479.7|105517.1|105467.1|64
1727727940000|2024-09-30 20:25:40|105522.2|105472.2|105521.4|105471.4|105527.2|105477.2|105515|105465|67
1727727950000|2024-09-30 20:25:50|105520.5|105470.5|105519.1|105469.1|105521.7|105471.7|105514.7|105464.7|52
1727727960000|2024-09-30 20:26:00|105518.9|105468.9|105519.3|105469.3|105519.9|105469.9|105517.2|105467.2|34
1727727970000|2024-09-30 20:26:10|105518.9|105468.9|105518.2|105468.2|105519.7|105469.7|105515.8|105465.8|30
1727727980000|2024-09-30 20:26:20|105519.2|105469.2|105520.7|105470.7|105520.7|105470.7|105518.2|105468.2|15
1727727990000|2024-09-30 20:26:30|105520.3|105470.3|105520.5|105470.5|105522.6|105472.6|105516|105466|24
1727728000000|2024-09-30 20:26:40|105520.8|105470.8|105519.2|105469.2|105521.6|105471.6|105516.3|105466.3|44
1727728010000|2024-09-30 20:26:50|105518.6|105468.6|105522|105472|105522|105472|105513.7|105463.7|23
1727728020000|2024-09-30 20:27:00|105521.6|105471.6|105523.2|105473.2|105525|105475|105521.1|105471.1|26
1727728030000|2024-09-30 20:27:10|105522.8|105472.8|105516.9|105466.9|105522.8|105472.8|105513.9|105463.9|28
1727728040000|2024-09-30 20:27:20|105518.4|105468.4|105521.3|105471.3|105521.7|105471.7|105516.9|105466.9|27
1727728050000|2024-09-30 20:27:30|105523.5|105473.5|105517.7|105467.7|105523.5|105473.5|105516.4|105466.4|38
1727728060000|2024-09-30 20:27:40|105517.4|105467.4|105515.9|105465.9|105519.1|105469.1|105513.1|105463.1|37
1727728070000|2024-09-30 20:27:50|105516.7|105466.7|105508.8|105458.8|105516.8|105466.8|105507.4|105457.4|54
1727728080000|2024-09-30 20:28:00|105508.7|105458.7|105506.2|105456.2|105513.2|105463.2|105505.9|105455.9|43
1727728090000|2024-09-30 20:28:10|105507.2|105457.2|105507.1|105457.1|105509.1|105459.1|105504.9|105454.9|31
1727728100000|2024-09-30 20:28:20|105507.3|105457.3|105505.1|105455.1|105508.9|105458.9|105502.1|105452.1|41
1727728110000|2024-09-30 20:28:30|105505.9|105455.9|105501.3|105451.3|105507.4|105457.4|105500.5|105450.5|26
1727728120000|2024-09-30 20:28:40|105502.5|105452.5|105504|105454|105506.2|105456.2|105501.4|105451.4|23
1727728130000|2024-09-30 20:28:50|105505|105455|105497.7|105447.7|105505.5|105455.5|105497.7|105447.7|25
1727728140000|2024-09-30 20:29:00|105497.1|105447.1|105502.2|105452.2|105504.3|105454.3|105497.1|105447.1|21
1727728150000|2024-09-30 20:29:10|105502.3|105452.3|105501.5|105451.5|105502.3|105452.3|105500.9|105450.9|13
1727728160000|2024-09-30 20:29:20|105501.6|105451.6|105504.3|105454.3|105505.7|105455.7|105501.6|105451.6|6
1727728170000|2024-09-30 20:29:30|105504.8|105454.8|105505|105455|105506.9|105456.9|105504.8|105454.8|12
1727728180000|2024-09-30 20:29:40|105504.7|105454.7|105504.5|105454.5|105506.2|105456.2|105504.3|105454.3|11
1727728190000|2024-09-30 20:29:50|105504.6|105454.6|105505.4|105455.4|105508.5|105458.5|105502.6|105452.6|11
1727728200000|2024-09-30 20:30:00|105505.6|105455.6|105497.8|105447.8|105505.6|105455.6|105478.9|105428.9|72
1727728210000|2024-09-30 20:30:10|105497.6|105447.6|105503.1|105453.1|105504.5|105454.5|105488.9|105438.9|61
1727728220000|2024-09-30 20:30:20|105504.5|105454.5|105494.2|105444.2|105504.5|105454.5|105491.3|105441.3|61
1727728230000|2024-09-30 20:30:30|105492.9|105442.9|105501.5|105451.5|105502.8|105452.8|105487.6|105437.6|72
1727728240000|2024-09-30 20:30:40|105499.5|105449.5|105496.6|105446.6|105502.5|105452.5|105496.6|105446.6|69
1727728250000|2024-09-30 20:30:50|105496.9|105446.9|105496.3|105446.3|105502|105452|105494.4|105444.4|75
1727728260000|2024-09-30 20:31:00|105497.2|105447.2|105495.1|105445.1|105498.4|105448.4|105493.7|105443.7|67
1727728270000|2024-09-30 20:31:10|105496.9|105446.9|105498.5|105448.5|105498.5|105448.5|105491.9|105441.9|64
1727728280000|2024-09-30 20:31:20|105493.7|105443.7|105495.5|105445.5|105496.8|105446.8|105489.9|105439.9|64
1727728290000|2024-09-30 20:31:30|105494.9|105444.9|105496|105446|105504.3|105454.3|105491.2|105441.2|69
1727728300000|2024-09-30 20:31:40|105496.7|105446.7|105500.3|105450.3|105502|105452|105495.4|105445.4|65
1727728310000|2024-09-30 20:31:50|105497.3|105447.3|105497.2|105447.2|105503.5|105453.5|105494.1|105444.1|58
1727728320000|2024-09-30 20:32:00|105499|105449|105494.6|105444.6|105500.1|105450.1|105492.9|105442.9|61
1727728330000|2024-09-30 20:32:10|105494.3|105444.3|105494.6|105444.6|105500.4|105450.4|105494.3|105444.3|56
1727728340000|2024-09-30 20:32:20|105494.3|105444.3|105495.8|105445.8|105498.3|105448.3|105491.9|105441.9|69
1727728350000|2024-09-30 20:32:30|105495.7|105445.7|105496.9|105446.9|105497.9|105447.9|105492.1|105442.1|60
1727728360000|2024-09-30 20:32:40|105497.2|105447.2|105494.4|105444.4|105497.3|105447.3|105490.6|105440.6|49
1727728370000|2024-09-30 20:32:50|105496.6|105446.6|105494.6|105444.6|105499.5|105449.5|105490.4|105440.4|56
1727728380000|2024-09-30 20:33:00|105495.4|105445.4|105497.5|105447.5|105499.6|105449.6|105491.9|105441.9|58
1727728390000|2024-09-30 20:33:10|105496.6|105446.6|105498.3|105448.3|105499|105449|105493.3|105443.3|49
1727728400000|2024-09-30 20:33:20|105500.5|105450.5|105499.4|105449.4|105500.9|105450.9|105496.1|105446.1|50
1727728410000|2024-09-30 20:33:30|105498.4|105448.4|105498.8|105448.8|105505.3|105455.3|105491.8|105441.8|58
1727728420000|2024-09-30 20:33:40|105498.2|105448.2|105501.2|105451.2|105503.5|105453.5|105497.5|105447.5|49
1727728430000|2024-09-30 20:33:50|105501.8|105451.8|105501.9|105451.9|105504.6|105454.6|105494|105444|61
1727728440000|2024-09-30 20:34:00|105501.8|105451.8|105503.4|105453.4|105507.3|105457.3|105497.4|105447.4|58
1727728450000|2024-09-30 20:34:10|105504.3|105454.3|105500.7|105450.7|105505.3|105455.3|105495.9|105445.9|69
1727728460000|2024-09-30 20:34:20|105501.3|105451.3|105503|105453|105505.3|105455.3|105499.5|105449.5|66
1727728470000|2024-09-30 20:34:30|105501|105451|105501.1|105451.1|105506.6|105456.6|105498.2|105448.2|63
1727728480000|2024-09-30 20:34:40|105499.5|105449.5|105494.4|105444.4|105501.9|105451.9|105492|105442|58
1727728490000|2024-09-30 20:34:50|105494.8|105444.8|105492.1|105442.1|105497.8|105447.8|105491.7|105441.7|57
1727728500000|2024-09-30 20:35:00|105494.3|105444.3|105488.8|105438.8|105494.4|105444.4|105485.7|105435.7|46
1727728510000|2024-09-30 20:35:10|105489.7|105439.7|105490.2|105440.2|105492.8|105442.8|105487.4|105437.4|50
1727728520000|2024-09-30 20:35:20|105490.6|105440.6|105489.8|105439.8|105494|105444|105488.5|105438.5|50
1727728530000|2024-09-30 20:35:30|105490.2|105440.2|105491.1|105441.1|105497|105447|105489.5|105439.5|51
1727728540000|2024-09-30 20:35:40|105492.1|105442.1|105494.3|105444.3|105495.6|105445.6|105489.1|105439.1|48
1727728550000|2024-09-30 20:35:50|105494.4|105444.4|105487.5|105437.5|105495.2|105445.2|105485.6|105435.6|50
1727728560000|2024-09-30 20:36:00|105486.6|105436.6|105488.7|105438.7|105490.1|105440.1|105483.2|105433.2|48
1727728570000|2024-09-30 20:36:10|105487.7|105437.7|105489|105439|105489.5|105439.5|105482.5|105432.5|52
1727728580000|2024-09-30 20:36:20|105490.7|105440.7|105492.7|105442.7|105492.8|105442.8|105484.5|105434.5|54
1727728590000|2024-09-30 20:36:30|105493.1|105443.1|105496.5|105446.5|105498.2|105448.2|105489.7|105439.7|50
1727728600000|2024-09-30 20:36:40|105496.4|105446.4|105491.8|105441.8|105499|105449|105491.8|105441.8|50
1727728610000|2024-09-30 20:36:50|105493.4|105443.4|105495.6|105445.6|105499.7|105449.7|105491.8|105441.8|56
1727728620000|2024-09-30 20:37:00|105497.1|105447.1|105491.2|105441.2|105497.8|105447.8|105491.1|105441.1|31
1727728630000|2024-09-30 20:37:10|105491.4|105441.4|105494|105444|105494.3|105444.3|105490.7|105440.7|39
1727728640000|2024-09-30 20:37:20|105491.9|105441.9|105489|105439|105494|105444|105489|105439|53
1727728650000|2024-09-30 20:37:30|105490.5|105440.5|105491|105441|105493.1|105443.1|105485.1|105435.1|57
1727728660000|2024-09-30 20:37:40|105492.6|105442.6|105487|105437|105494.9|105444.9|105483.3|105433.3|50
1727728670000|2024-09-30 20:37:50|105486.4|105436.4|105492.4|105442.4|105492.8|105442.8|105483.5|105433.5|48
1727728680000|2024-09-30 20:38:00|105491|105441|105491.7|105441.7|105496.6|105446.6|105490.8|105440.8|51
1727728690000|2024-09-30 20:38:10|105491.4|105441.4|105482.8|105432.8|105494.1|105444.1|105482.8|105432.8|48
1727728700000|2024-09-30 20:38:20|105482.5|105432.5|105486.3|105436.3|105490.2|105440.2|105482.4|105432.4|48
1727728710000|2024-09-30 20:38:30|105486.2|105436.2|105485.6|105435.6|105491|105441|105482.9|105432.9|47
1727728720000|2024-09-30 20:38:40|105485.9|105435.9|105484.2|105434.2|105488.1|105438.1|105479.9|105429.9|53
1727728730000|2024-09-30 20:38:50|105481.3|105431.3|105485.7|105435.7|105491.3|105441.3|105481.1|105431.1|57
1727728740000|2024-09-30 20:39:00|105486.7|105436.7|105485.4|105435.4|105488.1|105438.1|105482.8|105432.8|40
1727728750000|2024-09-30 20:39:10|105487.4|105437.4|105485.7|105435.7|105493.6|105443.6|105484.6|105434.6|58
1727728760000|2024-09-30 20:39:20|105487.4|105437.4|105483.9|105433.9|105488.3|105438.3|105481.1|105431.1|48
1727728770000|2024-09-30 20:39:30|105484.2|105434.2|105477.8|105427.8|105488.4|105438.4|105473.4|105423.4|52
1727728780000|2024-09-30 20:39:40|105475.5|105425.5|105476.5|105426.5|105480.5|105430.5|105471.9|105421.9|49
1727728790000|2024-09-30 20:39:50|105477.5|105427.5|105480.8|105430.8|105483.5|105433.5|105475.1|105425.1|50
1727728800000|2024-09-30 20:40:00|105481.1|105431.1|105479.8|105429.8|105484.6|105434.6|105473.3|105423.3|61
1727728810000|2024-09-30 20:40:10|105483.1|105433.1|105480.9|105430.9|105486.8|105436.8|105479.1|105429.1|64
1727728820000|2024-09-30 20:40:20|105480.4|105430.4|105480.6|105430.6|105483.7|105433.7|105477.8|105427.8|48
1727728830000|2024-09-30 20:40:30|105480.7|105430.7|105481.3|105431.3|105483.4|105433.4|105476.5|105426.5|51
1727728840000|2024-09-30 20:40:40|105480.6|105430.6|105479.3|105429.3|105483.6|105433.6|105478|105428|44
1727728850000|2024-09-30 20:40:50|105479.6|105429.6|105481.4|105431.4|105484.6|105434.6|105473.3|105423.3|57
1727728860000|2024-09-30 20:41:00|105480.6|105430.6|105482.8|105432.8|105486|105436|105479.3|105429.3|52
1727728870000|2024-09-30 20:41:10|105481.2|105431.2|105483.4|105433.4|105490.7|105440.7|105479.8|105429.8|57
1727728880000|2024-09-30 20:41:20|105483.2|105433.2|105484.6|105434.6|105491.3|105441.3|105483.2|105433.2|56
1727728890000|2024-09-30 20:41:30|105484.1|105434.1|105483.9|105433.9|105488.9|105438.9|105482.5|105432.5|52
1727728900000|2024-09-30 20:41:40|105486|105436|105488.8|105438.8|105491|105441|105485.2|105435.2|60
1727728910000|2024-09-30 20:41:50|105487|105437|105483.7|105433.7|105491.1|105441.1|105483.2|105433.2|58
1727728920000|2024-09-30 20:42:00|105485.2|105435.2|105486.3|105436.3|105487.7|105437.7|105479.9|105429.9|60
1727728930000|2024-09-30 20:42:10|105485.2|105435.2|105482.6|105432.6|105487.7|105437.7|105479.6|105429.6|48
1727728940000|2024-09-30 20:42:20|105483.4|105433.4|105485.8|105435.8|105487.8|105437.8|105481.1|105431.1|48
1727728950000|2024-09-30 20:42:30|105485.7|105435.7|105485.5|105435.5|105487.1|105437.1|105482.3|105432.3|48
1727728960000|2024-09-30 20:42:40|105484.6|105434.6|105479.5|105429.5|105490.4|105440.4|105477.9|105427.9|56
1727728970000|2024-09-30 20:42:50|105480|105430|105483.7|105433.7|105485.4|105435.4|105478.9|105428.9|50
1727728980000|2024-09-30 20:43:00|105483.5|105433.5|105481.7|105431.7|105488.1|105438.1|105481.7|105431.7|47
1727728990000|2024-09-30 20:43:10|105479.8|105429.8|105485.3|105435.3|105488.7|105438.7|105477.5|105427.5|65
1727729000000|2024-09-30 20:43:20|105486.8|105436.8|105483|105433|105486.8|105436.8|105478.1|105428.1|50
1727729010000|2024-09-30 20:43:30|105482.3|105432.3|105485.6|105435.6|105487.6|105437.6|105482.3|105432.3|53
1727729020000|2024-09-30 20:43:40|105485.9|105435.9|105487.8|105437.8|105490.7|105440.7|105484.6|105434.6|39
1727729030000|2024-09-30 20:43:50|105488.4|105438.4|105489.9|105439.9|105493.1|105443.1|105485.1|105435.1|44
1727729040000|2024-09-30 20:44:00|105490.5|105440.5|105491.3|105441.3|105491.3|105441.3|105482.6|105432.6|50
1727729050000|2024-09-30 20:44:10|105489.3|105439.3|105487.1|105437.1|105491.5|105441.5|105485.4|105435.4|53
1727729060000|2024-09-30 20:44:20|105486.8|105436.8|105493.8|105443.8|105497.4|105447.4|105483.9|105433.9|48
1727729070000|2024-09-30 20:44:30|105496|105446|105496.3|105446.3|105502.7|105452.7|105491.5|105441.5|69
1727729080000|2024-09-30 20:44:40|105498.9|105448.9|105492.1|105442.1|105498.9|105448.9|105492|105442|55
1727729090000|2024-09-30 20:44:50|105491.6|105441.6|105493.1|105443.1|105495.4|105445.4|105491.3|105441.3|43
1727729100000|2024-09-30 20:45:00|105492.9|105442.9|105485.2|105435.2|105494.9|105444.9|105483.5|105433.5|64
1727729110000|2024-09-30 20:45:10|105487.5|105437.5|105485.6|105435.6|105490.7|105440.7|105483.3|105433.3|63
1727729120000|2024-09-30 20:45:20|105487.3|105437.3|105489.1|105439.1|105489.1|105439.1|105483.1|105433.1|63
1727729130000|2024-09-30 20:45:30|105485.1|105435.1|105484.6|105434.6|105487.7|105437.7|105481.4|105431.4|53
1727729140000|2024-09-30 20:45:40|105487|105437|105483.6|105433.6|105487.7|105437.7|105480.8|105430.8|54
1727729150000|2024-09-30 20:45:50|105484.8|105434.8|105482.6|105432.6|105488.2|105438.2|105481.8|105431.8|50
1727729160000|2024-09-30 20:46:00|105486.1|105436.1|105482.6|105432.6|105486.8|105436.8|105480.2|105430.2|66
1727729170000|2024-09-30 20:46:10|105483.5|105433.5|105481.7|105431.7|105487.4|105437.4|105479.2|105429.2|71
1727729180000|2024-09-30 20:46:20|105483.2|105433.2|105480.8|105430.8|105484.6|105434.6|105480.6|105430.6|63
1727729190000|2024-09-30 20:46:30|105480.4|105430.4|105479.9|105429.9|105483.6|105433.6|105475.2|105425.2|68
1727729200000|2024-09-30 20:46:40|105481.1|105431.1|105482.1|105432.1|105484.4|105434.4|105479.3|105429.3|67
1727729210000|2024-09-30 20:46:50|105481.7|105431.7|105480|105430|105484.9|105434.9|105478.6|105428.6|60
1727729220000|2024-09-30 20:47:00|105480.8|105430.8|105480.2|105430.2|105483.3|105433.3|105476.3|105426.3|71
1727729230000|2024-09-30 20:47:10|105480.1|105430.1|105480.6|105430.6|105482.5|105432.5|105478.1|105428.1|53
1727729240000|2024-09-30 20:47:20|105482.2|105432.2|105484.7|105434.7|105484.7|105434.7|105479|105429|58
1727729250000|2024-09-30 20:47:30|105483.1|105433.1|105480.7|105430.7|105485.4|105435.4|105479.3|105429.3|69
1727729260000|2024-09-30 20:47:40|105483.2|105433.2|105483.1|105433.1|105484.4|105434.4|105479.2|105429.2|66
1727729270000|2024-09-30 20:47:50|105481.7|105431.7|105480.6|105430.6|105484.9|105434.9|105479.6|105429.6|56
1727729280000|2024-09-30 20:48:00|105481.5|105431.5|105481.5|105431.5|105485.1|105435.1|105479.2|105429.2|59
1727729290000|2024-09-30 20:48:10|105481.1|105431.1|105480.8|105430.8|105484.4|105434.4|105479.5|105429.5|62
1727729300000|2024-09-30 20:48:20|105480.9|105430.9|105483.7|105433.7|105485.3|105435.3|105479.5|105429.5|62
1727729310000|2024-09-30 20:48:30|105483.9|105433.9|105483.6|105433.6|105485.6|105435.6|105481.2|105431.2|66
1727729320000|2024-09-30 20:48:40|105483.5|105433.5|105484.3|105434.3|105484.8|105434.8|105480.9|105430.9|57
1727729330000|2024-09-30 20:48:50|105483.4|105433.4|105479.3|105429.3|105484|105434|105478.2|105428.2|69
1727729340000|2024-09-30 20:49:00|105479.4|105429.4|105483.1|105433.1|105486.3|105436.3|105477.5|105427.5|58
1727729350000|2024-09-30 20:49:10|105482.1|105432.1|105486|105436|105490.4|105440.4|105478.8|105428.8|67
1727729360000|2024-09-30 20:49:20|105486.6|105436.6|105484.5|105434.5|105486.6|105436.6|105480.4|105430.4|66
1727729370000|2024-09-30 20:49:30|105484.7|105434.7|105480.8|105430.8|105488.1|105438.1|105480.2|105430.2|64
1727729380000|2024-09-30 20:49:40|105482|105432|105480.3|105430.3|105486.6|105436.6|105478.9|105428.9|62
1727729390000|2024-09-30 20:49:50|105482.8|105432.8|105481.6|105431.6|105484|105434|105477.6|105427.6|65
1727729400000|2024-09-30 20:50:00|105480.8|105430.8|105474.7|105424.7|105483.8|105433.8|105470.7|105420.7|70
1727729410000|2024-09-30 20:50:10|105481.8|105431.8|105475.2|105425.2|105481.8|105431.8|105465.3|105415.3|68
1727729420000|2024-09-30 20:50:20|105474.6|105424.6|105475.6|105425.6|105478.8|105428.8|105470.1|105420.1|65
1727729430000|2024-09-30 20:50:30|105475.1|105425.1|105473.3|105423.3|105480.2|105430.2|105470.2|105420.2|62
1727729440000|2024-09-30 20:50:40|105475.5|105425.5|105478.5|105428.5|105482.1|105432.1|105472.8|105422.8|71
1727729450000|2024-09-30 20:50:50|105477.8|105427.8|105482.2|105432.2|105485.8|105435.8|105475.7|105425.7|62
1727729460000|2024-09-30 20:51:00|105482.4|105432.4|105480.2|105430.2|105485.3|105435.3|105471.2|105421.2|69
1727729470000|2024-09-30 20:51:10|105480.9|105430.9|105481.7|105431.7|105487.1|105437.1|105476.6|105426.6|71
1727729480000|2024-09-30 20:51:20|105480.4|105430.4|105476.9|105426.9|105484.7|105434.7|105475.1|105425.1|61
1727729490000|2024-09-30 20:51:30|105477.2|105427.2|105479.7|105429.7|105491.7|105441.7|105475.5|105425.5|61
1727729500000|2024-09-30 20:51:40|105479.6|105429.6|105478.2|105428.2|105482.8|105432.8|105473.4|105423.4|69
1727729510000|2024-09-30 20:51:50|105479.7|105429.7|105479.9|105429.9|105485.6|105435.6|105475.3|105425.3|61
1727729520000|2024-09-30 20:52:00|105481.2|105431.2|105477.9|105427.9|105481.2|105431.2|105476|105426|61
1727729530000|2024-09-30 20:52:10|105476.5|105426.5|105478|105428|105490.9|105440.9|105474.1|105424.1|64
1727729540000|2024-09-30 20:52:20|105480.2|105430.2|105476.8|105426.8|105481.1|105431.1|105475.1|105425.1|63
1727729550000|2024-09-30 20:52:30|105476.2|105426.2|105483.3|105433.3|105485.2|105435.2|105476.2|105426.2|72
1727729560000|2024-09-30 20:52:40|105483.6|105433.6|105478.1|105428.1|105488|105438|105476|105426|63
1727729570000|2024-09-30 20:52:50|105477.2|105427.2|105478.1|105428.1|105485.9|105435.9|105476.1|105426.1|64
1727729580000|2024-09-30 20:53:00|105479.6|105429.6|105483.1|105433.1|105484.4|105434.4|105476.1|105426.1|67
1727729590000|2024-09-30 20:53:10|105486.7|105436.7|105487.6|105437.6|105491.4|105441.4|105479.5|105429.5|68
1727729600000|2024-09-30 20:53:20|105487.2|105437.2|105480.1|105430.1|105491.7|105441.7|105476.7|105426.7|73
1727729610000|2024-09-30 20:53:30|105480.6|105430.6|105489.2|105439.2|105489.9|105439.9|105477.7|105427.7|72
1727729620000|2024-09-30 20:53:40|105490.8|105440.8|105479.4|105429.4|105492.4|105442.4|105478|105428|71
1727729630000|2024-09-30 20:53:50|105479.3|105429.3|105481.5|105431.5|105496|105446|105478.2|105428.2|63
1727729640000|2024-09-30 20:54:00|105484.8|105434.8|105480.9|105430.9|105489|105439|105478|105428|71
1727729650000|2024-09-30 20:54:10|105481.3|105431.3|105484.4|105434.4|105491.2|105441.2|105479|105429|65
1727729660000|2024-09-30 20:54:20|105486.8|105436.8|105481.7|105431.7|105489.7|105439.7|105476.4|105426.4|70
1727729670000|2024-09-30 20:54:30|105479.9|105429.9|105475.7|105425.7|105488.3|105438.3|105475.7|105425.7|68
1727729680000|2024-09-30 20:54:40|105476.7|105426.7|105479.1|105429.1|105480.8|105430.8|105475.3|105425.3|55
1727729690000|2024-09-30 20:54:50|105479.5|105429.5|105479.2|105429.2|105484.6|105434.6|105472.9|105422.9|62
1727729700000|2024-09-30 20:55:00|105481.6|105431.6|105502.4|105452.4|105504.3|105454.3|105481.6|105431.6|39
1727729710000|2024-09-30 20:55:10|105502.3|105452.3|105501.9|105451.9|105506.4|105456.4|105498.6|105448.6|48
1727729720000|2024-09-30 20:55:20|105503|105453|105503.1|105453.1|105507.2|105457.2|105498.6|105448.6|33
1727729730000|2024-09-30 20:55:30|105502.9|105452.9|105496.2|105446.2|105505.3|105455.3|105496.2|105446.2|41
1727729740000|2024-09-30 20:55:40|105497|105447|105498.2|105448.2|105505.1|105455.1|105497|105447|33
1727729750000|2024-09-30 20:55:50|105497.1|105447.1|105502.4|105452.4|105505.3|105455.3|105497.1|105447.1|40
1727729760000|2024-09-30 20:56:00|105502.9|105452.9|105498.5|105448.5|105505.3|105455.3|105498|105448|37
1727729770000|2024-09-30 20:56:10|105500.4|105450.4|105500|105450|105503.2|105453.2|105492.6|105442.6|40
1727729780000|2024-09-30 20:56:20|105499.2|105449.2|105496.9|105446.9|105501|105451|105491.7|105441.7|47
1727729790000|2024-09-30 20:56:30|105496.4|105446.4|105491.3|105441.3|105498.3|105448.3|105491.3|105441.3|39
1727729800000|2024-09-30 20:56:40|105494.2|105444.2|105492.7|105442.7|105498.2|105448.2|105489.4|105439.4|36
1727729810000|2024-09-30 20:56:50|105496.3|105446.3|105494.2|105444.2|105499.8|105449.8|105494.1|105444.1|43
1727729820000|2024-09-30 20:57:00|105495.1|105445.1|105497.1|105447.1|105500.3|105450.3|105494.1|105444.1|40
1727729830000|2024-09-30 20:57:10|105496.8|105446.8|105497.6|105447.6|105537.4|105452.9|105495.1|105407.4|44
1727729840000|2024-09-30 20:57:20|105496.3|105446.3|105535.3|105405|105538.7|105448.5|105495.7|105402.9|44
1727729850000|2024-09-30 20:57:30|105534.9|105404.2|105537.4|105411.6|105539.9|105444.7|105494.7|105403.5|34
1727729860000|2024-09-30 20:57:40|105539.4|105409.8|105499.8|105449.8|105541.6|105450.5|105499.8|105408.8|35
1727729870000|2024-09-30 20:57:50|105500.5|105450.5|105538.2|105413.1|105539.7|105452.6|105498.6|105411.7|38
1727729880000|2024-09-30 20:58:00|105539.4|105413.5|105500.6|105450.6|105540.9|105451.8|105498.4|105411.4|37
1727729890000|2024-09-30 20:58:10|105502.2|105452.2|105499.9|105449.9|105502.2|105452.2|105497.6|105447.6|39
1727729900000|2024-09-30 20:58:20|105499.5|105449.5|105539.4|105413.6|105542.3|105452.2|105497.6|105411.6|32
1727729910000|2024-09-30 20:58:30|105499.9|105449.9|105540.8|105410.6|105544.8|105452.8|105498.7|105410|36
1727729920000|2024-09-30 20:58:40|105540.9|105411.9|105540.4|105412.6|105543.9|105414.9|105538.4|105409.5|36
1727729930000|2024-09-30 20:58:50|105539.5|105410.5|105543.1|105410.9|105544.1|105414.9|105538.7|105409.4|36
1727729940000|2024-09-30 20:59:00|105538.8|105411.8|105501.2|105451.2|105539|105452.8|105497.5|105410.5|39
1727729950000|2024-09-30 20:59:10|105499.7|105449.7|105501.9|105451.9|105503.2|105453.2|105497.3|105447.3|38
1727729960000|2024-09-30 20:59:20|105500.7|105450.7|105543|105409.6|105543.5|105453.2|105497.8|105407.9|39
1727729970000|2024-09-30 20:59:30|105549.8|105404.7|105549.2|105407.1|105552.8|105407.8|105547.7|105402.9|37
1727729980000|2024-09-30 20:59:40|105548.3|105404.7|105548.6|105404.5|105552.9|105408.2|105547.5|105403.6|26
1727729990000|2024-09-30 20:59:50|105547.9|105404.1|105564.8|105389.1|105564.8|105405.7|105547.9|105389.1|19
1727730000000|2024-09-30 21:00:00|105567.1|105390.1|105568.6|105390.1|105568.6|105390.1|105567.1|105390.1|2
1727730030000|2024-09-30 21:00:30|105552|105352|105552|105352|105552|105352|105552|105352|1
1727730050000|2024-09-30 21:00:50|105548.6|105348.6|105580.6|105380.6|105580.6|105380.6|105548.6|105348.6|2
1727730090000|2024-09-30 21:01:30|105581.5|105381.5|105581.5|105381.5|105581.5|105381.5|105581.5|105381.5|1
1727730100000|2024-09-30 21:01:40|105577.8|105377.8|105576.6|105376.6|105577.8|105377.8|105576.6|105376.6|2
1727730110000|2024-09-30 21:01:50|105577.3|105377.3|105575.6|105375.6|105577.3|105377.3|105575.6|105375.6|2
1727730120000|2024-09-30 21:02:00|105538.9|105338.9|105538.9|105338.9|105538.9|105338.9|105538.9|105338.9|1
1727730160000|2024-09-30 21:02:40|105539.5|105339.5|105563|105363|105563|105363|105539.5|105339.5|2
1727730190000|2024-09-30 21:03:10|105564.5|105364.5|105564.5|105364.5|105564.5|105364.5|105564.5|105364.5|1
1727730200000|2024-09-30 21:03:20|105563.8|105363.8|105563.8|105363.8|105563.8|105363.8|105563.8|105363.8|1
1727730210000|2024-09-30 21:03:30|105564.8|105364.8|105564.8|105364.8|105564.8|105364.8|105564.8|105364.8|1
1727730250000|2024-09-30 21:04:10|105564.6|105364.6|105564.6|105364.6|105564.6|105364.6|105564.6|105364.6|1
1727730260000|2024-09-30 21:04:20|105564.5|105364.5|105564.5|105364.5|105564.5|105364.5|105564.5|105364.5|1
1727733610000|2024-09-30 22:00:10|105544.6|105344.6|105580.5|105380.5|105606.9|105406.9|105542.9|105342.9|31
1727733620000|2024-09-30 22:00:20|105575.3|105375.3|105575.2|105375.2|105601.3|105401.3|105572.9|105372.9|57
1727733630000|2024-09-30 22:00:30|105576.9|105376.9|105571.5|105371.5|105587.3|105387.3|105571.5|105371.5|61
1727733640000|2024-09-30 22:00:40|105570.3|105370.3|105578.5|105378.5|105589.3|105389.3|105569.6|105369.6|49
1727733650000|2024-09-30 22:00:50|105579.6|105379.6|105584.1|105384.1|105601.1|105401.1|105574.2|105374.2|53
1727733660000|2024-09-30 22:01:00|105581.4|105381.4|105572.2|105372.2|105590|105390|105569|105369|67
1727733670000|2024-09-30 22:01:10|105574.9|105374.9|105580.9|105380.9|105587.8|105387.8|105569|105369|68
1727733680000|2024-09-30 22:01:20|105582.3|105382.3|105582.8|105382.8|105589.4|105389.4|105568.5|105368.5|65
1727733690000|2024-09-30 22:01:30|105582.4|105382.4|105575.1|105375.1|105589.5|105389.5|105569.4|105369.4|64
1727733700000|2024-09-30 22:01:40|105573|105373|105582|105382|105583.6|105383.6|105572.4|105372.4|62
1727733710000|2024-09-30 22:01:50|105579.8|105379.8|105585.2|105385.2|105590.1|105390.1|105575.9|105375.9|59
1727733720000|2024-09-30 22:02:00|105585.1|105385.1|105583.7|105383.7|105585.8|105385.8|105572.5|105372.5|67
1727733730000|2024-09-30 22:02:10|105575.7|105375.7|105587.7|105387.7|105587.7|105387.7|105573.7|105373.7|63
1727733740000|2024-09-30 22:02:20|105588.5|105388.5|105589.5|105389.5|105591.8|105391.8|105575.6|105375.6|63
1727733750000|2024-09-30 22:02:30|105588.7|105388.7|105587.9|105387.9|105592.3|105392.3|105568|105368|58
1727733760000|2024-09-30 22:02:40|105584.9|105384.9|105586.2|105386.2|105590.2|105390.2|105584.2|105384.2|64
1727733770000|2024-09-30 22:02:50|105587.6|105387.6|105587.9|105387.9|105589.5|105389.5|105582.7|105382.7|52
1727733780000|2024-09-30 22:03:00|105586.5|105386.5|105578.6|105378.6|105591.5|105391.5|105573.7|105373.7|70
1727733790000|2024-09-30 22:03:10|105576.6|105376.6|105583.9|105383.9|105603|105403|105572.8|105372.8|71
1727733800000|2024-09-30 22:03:20|105588.5|105388.5|105603.1|105403.1|105603.3|105403.3|105575.5|105375.5|58
1727733810000|2024-09-30 22:03:30|105596.6|105396.6|105604.3|105404.3|105604.3|105404.3|105594.7|105394.7|10
1727733820000|2024-09-30 22:03:40|105595.9|105395.9|105586.4|105386.4|105611.1|105411.1|105586.4|105386.4|20
1727733830000|2024-09-30 22:03:50|105587.4|105387.4|105577.1|105377.1|105599.8|105399.8|105569|105369|57
1727733840000|2024-09-30 22:04:00|105574.7|105374.7|105587.8|105387.8|105606.5|105406.5|105574.7|105374.7|71
1727733850000|2024-09-30 22:04:10|105587.5|105387.5|105599.7|105399.7|105608.2|105408.2|105580|105380|74
1727733860000|2024-09-30 22:04:20|105597.3|105397.3|105601.3|105401.3|105607.4|105407.4|105577.8|105377.8|77
1727733870000|2024-09-30 22:04:30|105600.4|105400.4|105600.6|105400.6|105607.1|105407.1|105576.7|105376.7|68
1727733880000|2024-09-30 22:04:40|105598.9|105398.9|105581.7|105381.7|105607.7|105407.7|105575.2|105375.2|76
1727733890000|2024-09-30 22:04:50|105583.5|105383.5|105584.4|105384.4|105590.8|105390.8|105564.3|105364.3|73
1727733900000|2024-09-30 22:05:00|105585.1|105385.1|105581.1|105381.1|105593.5|105393.5|105563.9|105363.9|72
1727733910000|2024-09-30 22:05:10|105581.7|105381.7|105580.8|105380.8|105583.7|105383.7|105562.5|105362.5|73
1727733920000|2024-09-30 22:05:20|105574.4|105374.4|105578.3|105378.3|105582.5|105382.5|105569.5|105369.5|70
1727733930000|2024-09-30 22:05:30|105580.2|105380.2|105576|105376|105593.1|105393.1|105569.3|105369.3|72
1727733940000|2024-09-30 22:05:40|105574.7|105374.7|105575.4|105375.4|105584|105384|105563.6|105363.6|65
1727733950000|2024-09-30 22:05:50|105575.6|105375.6|105570.5|105370.5|105585.1|105385.1|105570.5|105370.5|62
1727733960000|2024-09-30 22:06:00|105570.9|105370.9|105585.7|105385.7|105585.7|105385.7|105570|105370|62
1727733970000|2024-09-30 22:06:10|105578.5|105378.5|105577.7|105377.7|105593.9|105393.9|105566.2|105366.2|70
1727733980000|2024-09-30 22:06:20|105576.6|105376.6|105586.3|105386.3|105594.8|105394.8|105566.2|105366.2|61
1727733990000|2024-09-30 22:06:30|105582.9|105382.9|105582.5|105382.5|105592.8|105392.8|105558|105358|74
1727734000000|2024-09-30 22:06:40|105582.7|105382.7|105586.1|105386.1|105590.1|105390.1|105569.7|105369.7|76
1727734010000|2024-09-30 22:06:50|105586.2|105386.2|105581.8|105381.8|105591.5|105391.5|105569|105369|73
1727734020000|2024-09-30 22:07:00|105581.2|105381.2|105582|105382|105589.9|105389.9|105563.3|105363.3|73
1727734030000|2024-09-30 22:07:10|105579.2|105379.2|105577.3|105377.3|105585.1|105385.1|105568.8|105368.8|74
1727734040000|2024-09-30 22:07:20|105572.3|105372.3|105572.1|105372.1|105581.2|105381.2|105566.7|105366.7|76
1727734050000|2024-09-30 22:07:30|105570.7|105370.7|105578.3|105378.3|105583.6|105383.6|105561.3|105361.3|78
1727734060000|2024-09-30 22:07:40|105572.2|105372.2|105573|105373|105583.6|105383.6|105560.8|105360.8|76
1727734070000|2024-09-30 22:07:50|105567.7|105367.7|105565.4|105365.4|105586.6|105386.6|105560.1|105360.1|73
1727734080000|2024-09-30 22:08:00|105565.6|105365.6|105571.5|105371.5|105585.1|105385.1|105556.1|105356.1|75
1727734090000|2024-09-30 22:08:10|105574.9|105374.9|105567.9|105367.9|105588.3|105388.3|105558.5|105362.5|80
1727734100000|2024-09-30 22:08:20|105568.9|105368.9|105576.4|105376.4|105589.7|105389.7|105559.5|105359.5|78
1727734110000|2024-09-30 22:08:30|105568.5|105368.5|105567.5|105367.5|105587.1|105387.1|105555.9|105355.9|80
1727734120000|2024-09-30 22:08:40|105569.5|105369.5|105581.1|105381.1|105591.6|105391.6|105561|105361|74
1727734130000|2024-09-30 22:08:50|105576.1|105376.1|105582.7|105382.7|105601.5|105401.5|105554|105354|76
1727734140000|2024-09-30 22:09:00|105574.2|105374.2|105558.5|105358.5|105578.7|105378.7|105546.9|105346.9|67
1727734150000|2024-09-30 22:09:10|105558.3|105358.3|105567.3|105367.3|105587.6|105387.6|105546.5|105346.5|75
1727734160000|2024-09-30 22:09:20|105560.5|105360.5|105555|105355|105574.6|105374.6|105552.6|105353.3|75
1727734170000|2024-09-30 22:09:30|105567.3|105367.3|105556.3|105356.3|105581.1|105381.1|105542|105346.2|79
1727734180000|2024-09-30 22:09:40|105561.8|105361.8|105562.7|105362.7|105582.5|105382.5|105546.8|105346.8|76
1727734190000|2024-09-30 22:09:50|105568.7|105368.7|105566.4|105366.4|105576.4|105376.4|105555.5|105355.5|77
1727734200000|2024-09-30 22:10:00|105566.3|105366.3|105553.7|105353.7|105571.9|105371.9|105550.5|105350.5|74
1727734210000|2024-09-30 22:10:10|105552.9|105352.9|105561.9|105361.9|105578|105378|105542|105342|77
1727734220000|2024-09-30 22:10:20|105561.4|105361.4|105551.2|105353.3|105564.5|105364.5|105540|105340|51
1727734230000|2024-09-30 22:10:30|105555.7|105355.7|105558.6|105358.6|105582.5|105382.5|105555.5|105355.5|71
1727734240000|2024-09-30 22:10:40|105556.5|105356.5|105549.9|105349.9|105578.8|105378.8|105548|105348|73
1727734250000|2024-09-30 22:10:50|105558.7|105358.7|105560.6|105360.6|105560.6|105360.6|105536|105336|66
1727734260000|2024-09-30 22:11:00|105563.9|105363.9|105557.6|105357.6|105564|105364|105545.2|105345.2|61
1727734270000|2024-09-30 22:11:10|105557.4|105357.4|105557.2|105357.2|105558.2|105358.2|105545.1|105345.1|56
1727734280000|2024-09-30 22:11:20|105545.6|105354.1|105559.5|105359.5|105563.1|105363.1|105539.1|105350.8|60
1727734290000|2024-09-30 22:11:30|105564.6|105364.6|105562.2|105362.2|105570.9|105370.9|105547.7|105347.7|64
1727734300000|2024-09-30 22:11:40|105564.7|105364.7|105559.8|105359.8|105572.6|105372.6|105549.9|105349.9|59
1727734310000|2024-09-30 22:11:50|105559.5|105359.5|105558|105358|105581.6|105381.6|105552.1|105352.1|50
1727734320000|2024-09-30 22:12:00|105548.8|105348.8|105550|105350|105568.3|105368.3|105547.6|105347.6|67
1727734330000|2024-09-30 22:12:10|105551.1|105351.1|105549.6|105349.6|105566.6|105366.6|105540.2|105340.2|58
1727734340000|2024-09-30 22:12:20|105550.5|105350.5|105558.8|105358.8|105572|105372|105548.9|105348.9|54
1727734350000|2024-09-30 22:12:30|105558.5|105358.5|105587.1|105387.1|105587.1|105387.1|105537.8|105350.2|55
1727734360000|2024-09-30 22:12:40|105573.2|105373.2|105558.9|105359.2|105573.2|105373.2|105536.8|105336.8|67
1727734370000|2024-09-30 22:12:50|105556.8|105358.6|105559.3|105359.3|105567.1|105367.1|105538.1|105345.2|57
1727734380000|2024-09-30 22:13:00|105560.2|105360.2|105566.7|105366.7|105590.2|105390.2|105541.9|105347.4|66
1727734390000|2024-09-30 22:13:10|105560.9|105360.9|105553.9|105353.9|105579.9|105379.9|105543.9|105343.9|72
1727734400000|2024-09-30 22:13:20|105560.6|105360.6|105556.1|105356.1|105570.2|105370.2|105552.5|105352.5|72
1727734410000|2024-09-30 22:13:30|105566.5|105366.5|105551.5|105351.5|105581.1|105381.1|105535.7|105335.7|74
1727734420000|2024-09-30 22:13:40|105551.6|105351.6|105548.8|105348.8|105565.7|105365.7|105542.2|105342.2|57
1727734430000|2024-09-30 22:13:50|105549.8|105349.8|105542.7|105346.1|105569.2|105369.2|105535.1|105335.1|44
1727734440000|2024-09-30 22:14:00|105542.8|105346.2|105553.7|105353.7|105554.5|105354.5|105524|105324|41
1727734450000|2024-09-30 22:14:10|105552.8|105352.8|105539.6|105339.6|105554.6|105354.6|105538|105339.6|66
1727734460000|2024-09-30 22:14:20|105541.8|105341.8|105551.1|105351.1|105551.8|105351.8|105538|105338|46
1727734470000|2024-09-30 22:14:30|105551.2|105351.2|105556.8|105356.8|105601.3|105401.3|105534.1|105334.1|60
1727734480000|2024-09-30 22:14:40|105560.3|105360.3|105551.1|105351.1|105560.3|105360.3|105542|105342|55
1727734490000|2024-09-30 22:14:50|105550.5|105350.5|105550.8|105350.8|105558.8|105358.8|105545.4|105345.4|55
1727734500000|2024-09-30 22:15:00|105551.9|105351.9|105559|105359|105565.4|105365.4|105542.3|105348.9|68
1727734510000|2024-09-30 22:15:10|105558.9|105358.9|105551.6|105363.4|105558.9|105363.5|105540.9|105356.1|54
1727734520000|2024-09-30 22:15:20|105549.5|105364.3|105547.5|105361.1|105564|105364.6|105534.7|105357.4|32
1727734530000|2024-09-30 22:15:30|105564.5|105364.5|105555.8|105365.1|105568.9|105368.9|105544.5|105356.8|55
1727734540000|2024-09-30 22:15:40|105554.1|105365.4|105565.9|105365.9|105567.7|105367.7|105542.1|105351.6|72
1727734550000|2024-09-30 22:15:50|105563.8|105363.8|105554.7|105356|105564.2|105364.2|105542.3|105351.8|69
1727734560000|2024-09-30 22:16:00|105554.9|105355.6|105547.4|105355.5|105563.6|105363.6|105544.3|105353.3|65
1727734570000|2024-09-30 22:16:10|105556.8|105356.8|105555.7|105355.7|105564.8|105364.8|105550.9|105353.5|54
1727734580000|2024-09-30 22:16:20|105540|105355.9|105554.8|105354.8|105557.5|105357.7|105539.7|105352.6|67
1727734590000|2024-09-30 22:16:30|105556.1|105356.1|105556.1|105356.1|105557.6|105357.6|105544.2|105351|56
1727734600000|2024-09-30 22:16:40|105547.1|105351.6|105563.9|105363.9|105586.9|105386.9|105547.1|105351.3|63
1727734610000|2024-09-30 22:16:50|105565|105365|105560.8|105360.8|105571.6|105371.6|105556.8|105356.8|64
1727734620000|2024-09-30 22:17:00|105578.2|105378.2|105567.9|105367.9|105578.5|105378.5|105560.7|105360.7|74
1727734630000|2024-09-30 22:17:10|105560.3|105360.3|105563.2|105363.2|105570.5|105370.5|105552.8|105352.8|74
1727734640000|2024-09-30 22:17:20|105563.3|105363.3|105561.1|105361.1|105564.4|105364.4|105550.9|105352.4|68
1727734650000|2024-09-30 22:17:30|105562.7|105362.7|105562.6|105362.6|105565.7|105365.7|105558.1|105358.1|65
1727734660000|2024-09-30 22:17:40|105564.4|105364.4|105562.8|105362.8|105570.5|105370.5|105550.4|105352.7|61
1727734670000|2024-09-30 22:17:50|105562.6|105362.6|105561.3|105361.3|105571.3|105371.3|105554.9|105354.9|63
1727734680000|2024-09-30 22:18:00|105563|105363|105567.7|105367.7|105578.5|105378.5|105554.9|105354.9|69
1727734690000|2024-09-30 22:18:10|105581.4|105381.4|105552.4|105352.4|105581.4|105381.4|105547.7|105347.7|64
1727734700000|2024-09-30 22:18:20|105556.9|105356.9|105553.1|105353.1|105569.5|105369.5|105541.7|105341.7|69
1727734710000|2024-09-30 22:18:30|105554.2|105354.2|105551|105351|105560|105360|105540.9|105340.9|61
1727734720000|2024-09-30 22:18:40|105549.3|105349.3|105547.1|105347.1|105561.3|105361.3|105542.2|105342.2|71
1727734730000|2024-09-30 22:18:50|105539.2|105339.2|105553.7|105353.7|105563|105363.3|105539.2|105339.2|70
1727734740000|2024-09-30 22:19:00|105554.4|105354.4|105566.3|105366.3|105566.6|105366.6|105547.2|105347.2|63
1727734750000|2024-09-30 22:19:10|105560.5|105360.5|105562.2|105362.2|105571.2|105371.2|105548.9|105350|71
1727734760000|2024-09-30 22:19:20|105558.1|105358.1|105562.7|105362.7|105566.6|105366.6|105548.5|105348.5|67
1727734770000|2024-09-30 22:19:30|105562.2|105362.2|105561.1|105361.1|105574.1|105374.1|105554.6|105354.6|71
1727734780000|2024-09-30 22:19:40|105556.5|105356.5|105562.3|105362.3|105575.2|105375.2|105551.6|105351.6|68
1727734790000|2024-09-30 22:19:50|105561.9|105361.9|105562.1|105362.1|105566.6|105366.6|105550.7|105350.7|65
1727734800000|2024-09-30 22:20:00|105561.2|105361.2|105557.8|105357.8|105567.3|105367.3|105552|105352|65
1727734810000|2024-09-30 22:20:10|105555.1|105355.1|105566.3|105366.3|105567|105367|105551.8|105351.8|69
1727734820000|2024-09-30 22:20:20|105566.4|105366.4|105559.5|105359.5|105566.7|105366.7|105550.8|105350.8|66
1727734830000|2024-09-30 22:20:30|105553.1|105353.1|105559.7|105359.7|105563.1|105363.1|105550.1|105350.1|66
1727734840000|2024-09-30 22:20:40|105558.8|105358.8|105561.3|105361.3|105566.8|105366.8|105550.4|105350.4|71
1727734850000|2024-09-30 22:20:50|105557.9|105357.9|105556.3|105356.3|105561.6|105361.6|105553.9|105353.9|71
1727734860000|2024-09-30 22:21:00|105557.4|105357.4|105559|105359|105562.5|105362.5|105552.9|105352.9|73
1727734870000|2024-09-30 22:21:10|105560.2|105360.2|105557.5|105357.5|105562|105362|105551.9|105351.9|74
1727734880000|2024-09-30 22:21:20|105553.1|105353.1|105556.2|105356.2|105563|105363|105545|105345|67
1727734890000|2024-09-30 22:21:30|105554.3|105354.3|105556.4|105356.4|105563.1|105363.1|105549.3|105349.3|73
1727734900000|2024-09-30 22:21:40|105556.5|105356.5|105550.8|105350.8|105563.3|105363.3|105550.5|105350.5|68
1727734910000|2024-09-30 22:21:50|105553.1|105353.1|105553.2|105353.2|105559.4|105359.4|105548.9|105348.9|69
1727734920000|2024-09-30 22:22:00|105554.2|105354.2|105544.4|105344.8|105574.7|105374.7|105543.7|105344.8|69
1727734930000|2024-09-30 22:22:10|105546.1|105346.1|105556.6|105356.6|105567.9|105367.9|105538.8|105342.8|74
1727734940000|2024-09-30 22:22:20|105556|105356|105551.1|105351.1|105561.8|105361.8|105532.4|105345.5|75
1727734950000|2024-09-30 22:22:30|105553.4|105353.4|105553.4|105353.4|105559.2|105361.7|105545.2|105345.7|77
1727734960000|2024-09-30 22:22:40|105548.1|105348.1|105549.7|105349.7|105565.2|105365.2|105544.4|105347.9|70
1727734970000|2024-09-30 22:22:50|105551.1|105351.1|105554.7|105354.7|105567.4|105367.4|105545.5|105345.5|75
1727734980000|2024-09-30 22:23:00|105555.6|105355.6|105556.8|105356.8|105566.2|105366.2|105546.7|105348.9|76
1727734990000|2024-09-30 22:23:10|105558.1|105358.1|105559.7|105359.7|105564.9|105364.9|105546.8|105346.8|77
1727735000000|2024-09-30 22:23:20|105559.4|105359.4|105558.8|105358.8|105581.1|105381.1|105552.5|105352.5|78
1727735010000|2024-09-30 22:23:30|105550.4|105350.4|105556.5|105356.5|105565.9|105365.9|105550.4|105350.4|74
1727735020000|2024-09-30 22:23:40|105551.8|105351.8|105557|105357|105562.2|105362.2|105551.8|105351.8|78
1727735030000|2024-09-30 22:23:50|105556.7|105356.7|105559.5|105359.5|105569.8|105369.8|105552.7|105352.7|77
1727735040000|2024-09-30 22:24:00|105558.8|105358.8|105558.2|105358.2|105563.9|105363.9|105550.3|105350.3|80
1727735050000|2024-09-30 22:24:10|105554.8|105354.8|105559|105359|105563.2|105363.2|105551.8|105351.8|80
1727735060000|2024-09-30 22:24:20|105556.7|105356.7|105556|105356|105563.3|105363.3|105553.8|105353.8|79
1727735070000|2024-09-30 22:24:30|105556.4|105356.4|105558.2|105358.2|105562.8|105362.8|105545.6|105345.6|78
1727735080000|2024-09-30 22:24:40|105555.4|105355.4|105554.3|105354.3|105562.5|105362.5|105549.2|105349.2|76
1727735090000|2024-09-30 22:24:50|105555.9|105355.9|105558.2|105358.2|105562|105362|105546.2|105346.2|73
1727735100000|2024-09-30 22:25:00|105558.5|105358.5|105557.7|105357.7|105565.6|105365.6|105544.9|105344.9|75
1727735110000|2024-09-30 22:25:10|105556.4|105356.4|105555.6|105355.6|105564.1|105364.1|105548.8|105348.8|65
1727735120000|2024-09-30 22:25:20|105555|105355|105554.1|105354.1|105563|105363|105546.6|105346.6|74
1727735130000|2024-09-30 22:25:30|105553.7|105353.7|105556|105356|105568.3|105368.3|105545.2|105345.2|75
1727735140000|2024-09-30 22:25:40|105555.9|105355.9|105564.5|105364.5|105574.3|105374.3|105548.2|105348.2|72
1727735150000|2024-09-30 22:25:50|105564.7|105364.7|105557.4|105357.4|105564.7|105364.7|105548.9|105348.9|76
1727735160000|2024-09-30 22:26:00|105557.5|105357.5|105561.3|105361.3|105566.4|105366.4|105547.9|105347.9|73
1727735170000|2024-09-30 22:26:10|105557.7|105357.7|105552.4|105352.4|105560.5|105363.2|105549.1|105349.1|67
1727735180000|2024-09-30 22:26:20|105551.7|105351.7|105554.6|105354.6|105563.4|105363.4|105546.4|105346.4|72
1727735190000|2024-09-30 22:26:30|105553.4|105353.4|105551.7|105351.7|105565.1|105365.1|105545.4|105345.4|75
1727735200000|2024-09-30 22:26:40|105545.1|105345.1|105554.3|105354.3|105565.6|105365.6|105545.1|105345.1|72
1727735210000|2024-09-30 22:26:50|105554.1|105354.1|105558.4|105358.4|105574|105374|105546.9|105346.9|69
1727735220000|2024-09-30 22:27:00|105559.1|105359.1|105548.8|105348.8|105561.8|105361.8|105547.3|105347.3|77
1727735230000|2024-09-30 22:27:10|105553.4|105353.4|105556.8|105356.8|105566.2|105366.2|105543.7|105343.7|77
1727735240000|2024-09-30 22:27:20|105555.3|105355.3|105549|105349|105564|105364|105541.7|105341.7|74
1727735250000|2024-09-30 22:27:30|105548.1|105348.1|105547.4|105347.4|105553.5|105353.5|105541.9|105341.9|76
1727735260000|2024-09-30 22:27:40|105549.3|105349.3|105541.6|105341.6|105550.2|105350.2|105533.3|105333.3|74
1727735270000|2024-09-30 22:27:50|105541.8|105341.8|105544.4|105344.4|105557.7|105357.7|105536|105336|74
1727735280000|2024-09-30 22:28:00|105544.5|105344.5|105544.4|105344.4|105555|105355|105541.5|105341.5|75
1727735290000|2024-09-30 22:28:10|105544|105344|105543.2|105343.2|105546.9|105346.9|105534.8|105334.8|76
1727735300000|2024-09-30 22:28:20|105544.7|105344.7|105543|105343|105553.9|105353.9|105535.5|105335.5|76
1727735310000|2024-09-30 22:28:30|105556.6|105356.6|105543|105343|105556.9|105356.9|105539.9|105339.9|70
1727735320000|2024-09-30 22:28:40|105542|105342|105537.3|105337.3|105543.6|105343.6|105530.4|105330.4|74
1727735330000|2024-09-30 22:28:50|105537|105337|105546.8|105346.8|105557|105357|105535.1|105335.1|76
1727735340000|2024-09-30 22:29:00|105548.3|105348.3|105540.9|105340.9|105556.6|105356.6|105537|105337|74
1727735350000|2024-09-30 22:29:10|105543.8|105343.8|105545.2|105345.2|105554.1|105354.1|105538.4|105338.4|70
1727735360000|2024-09-30 22:29:20|105545.6|105345.6|105545.7|105345.7|105546.5|105346.5|105532.6|105332.6|70
1727735370000|2024-09-30 22:29:30|105544.7|105344.7|105544.3|105344.3|105547|105347|105536.5|105336.5|72
1727735380000|2024-09-30 22:29:40|105544.7|105344.7|105545|105345|105547.2|105347.2|105539.3|105339.3|69
1727735390000|2024-09-30 22:29:50|105546.1|105346.1|105543.1|105343.1|105546.6|105346.6|105533.3|105333.3|71
1727735400000|2024-09-30 22:30:00|105545.2|105345.2|105537.3|105337.3|105546.9|105346.9|105535.9|105335.9|73
1727735410000|2024-09-30 22:30:10|105539.6|105339.6|105546.4|105346.4|105547.5|105347.5|105526.8|105326.8|75
1727735420000|2024-09-30 22:30:20|105545.5|105345.5|105543.3|105343.3|105547.3|105347.3|105535.5|105335.5|71
1727735430000|2024-09-30 22:30:30|105544.8|105344.8|105545.6|105345.6|105548.3|105348.3|105542|105342|76
1727735440000|2024-09-30 22:30:40|105545.4|105345.4|105544|105347.7|105547.9|105348.3|105531.8|105341|68
1727735450000|2024-09-30 22:30:50|105542.2|105346.9|105555.9|105355.9|105566.7|105366.7|105525.9|105340.3|77
1727735460000|2024-09-30 22:31:00|105560.5|105360.5|105549.7|105349.7|105560.5|105360.5|105545.7|105345.7|75
1727735470000|2024-09-30 22:31:10|105551.8|105351.8|105547.4|105347.4|105558.4|105358.4|105536|105342.6|73
1727735480000|2024-09-30 22:31:20|105548.6|105348.6|105542.9|105342.9|105548.6|105348.6|105525.9|105336.1|76
1727735490000|2024-09-30 22:31:30|105542.3|105342.5|105540.6|105340.6|105554.1|105354.1|105536.7|105337.7|70
1727735500000|2024-09-30 22:31:40|105532.6|105332.9|105539.1|105339.1|105550.9|105350.9|105532.6|105332.9|70
1727735510000|2024-09-30 22:31:50|105538.9|105338.9|105537.4|105337.4|105541.6|105341.6|105534.5|105334.5|73
1727735520000|2024-09-30 22:32:00|105539.5|105339.5|105536.6|105336.6|105541.9|105341.9|105535.6|105335.6|76
1727735530000|2024-09-30 22:32:10|105537.8|105337.8|105538.7|105338.7|105539.7|105339.7|105530.8|105330.8|73
1727735540000|2024-09-30 22:32:20|105538.8|105338.8|105534|105334|105540.6|105340.6|105529.5|105329.5|73
1727735550000|2024-09-30 22:32:30|105535|105335|105522|105325.4|105535|105335|105515.9|105323.9|66
1727735560000|2024-09-30 22:32:40|105531.4|105331.4|105533.1|105333.1|105536.8|105336.8|105523.5|105325.4|77
1727735570000|2024-09-30 22:32:50|105531.7|105331.7|105527.4|105327.6|105541|105341|105523.7|105323.7|77
1727735580000|2024-09-30 22:33:00|105527.9|105327.7|105531|105331|105531.3|105331.3|105516.3|105322.5|74
1727735590000|2024-09-30 22:33:10|105527.2|105327.2|105523.3|105330.3|105531|105331.2|105514.3|105325.1|74
1727735600000|2024-09-30 22:33:20|105529.8|105330.9|105518.2|105338|105530.5|105338|105518.2|105325|77
1727735610000|2024-09-30 22:33:30|105519.5|105331.7|105524.7|105324.7|105532.3|105340.6|105505.8|105320.9|73
1727735620000|2024-09-30 22:33:40|105523.8|105323.8|105532.4|105332.4|105537.3|105337.3|105520.9|105320.9|78
1727735630000|2024-09-30 22:33:50|105533.2|105333.2|105532.3|105332.3|105541|105341|105526.4|105326.4|75
1727735640000|2024-09-30 22:34:00|105531.3|105331.3|105529.3|105329.3|105535.7|105335.7|105507.6|105321.8|75
1727735650000|2024-09-30 22:34:10|105529|105329|105533.8|105333.8|105540.8|105340.8|105529|105329|74
1727735660000|2024-09-30 22:34:20|105533.9|105333.9|105537.4|105337.4|105541.6|105341.6|105522.2|105326.8|75
1727735670000|2024-09-30 22:34:30|105537.8|105337.8|105535.3|105335.3|105544.8|105344.8|105529.9|105329.9|69
1727735680000|2024-09-30 22:34:40|105533.1|105333.1|105527.2|105327.2|105541.6|105341.6|105520.4|105323.1|72
1727735690000|2024-09-30 22:34:50|105527.3|105327.3|105540.5|105340.5|105540.5|105340.5|105516.2|105327|74
1727735700000|2024-09-30 22:35:00|105539.3|105339.3|105528.3|105328.3|105539.3|105339.3|105520.2|105322.5|73
1727735710000|2024-09-30 22:35:10|105528.2|105328.2|105535.2|105335.2|105543.7|105343.7|105512.7|105325.7|73
1727735720000|2024-09-30 22:35:20|105533.9|105333.9|105528.3|105328.3|105541.2|105341.2|105524.7|105324.7|76
1727735730000|2024-09-30 22:35:30|105516.8|105325|105533.6|105333.6|105551.7|105351.7|105516.8|105325|76
1727735740000|2024-09-30 22:35:40|105535.8|105335.8|105536.1|105336.1|105538.2|105338.2|105531.2|105331.2|70
1727735750000|2024-09-30 22:35:50|105536.3|105336.3|105533.8|105333.8|105541.5|105341.5|105529.2|105329.2|63
1727735760000|2024-09-30 22:36:00|105533.3|105333.3|105529.1|105329.1|105533.4|105333.6|105521.8|105328.8|62
1727735770000|2024-09-30 22:36:10|105529|105329|105525.2|105328.1|105530.1|105330.1|105518.5|105325.7|45
1727735780000|2024-09-30 22:36:20|105516.5|105324.9|105522.6|105322.6|105527.8|105328.3|105511.1|105319|63
1727735790000|2024-09-30 22:36:30|105522.5|105322.5|105525.5|105329.6|105529.2|105329.8|105511.4|105321.4|54
1727735800000|2024-09-30 22:36:40|105527.3|105328.5|105520.5|105326.2|105529.7|105331.2|105517.2|105321|61
1727735810000|2024-09-30 22:36:50|105520.1|105326|105517.6|105329.1|105524.5|105330.6|105509.4|105324.1|55
1727735820000|2024-09-30 22:37:00|105522.1|105327.6|105539.7|105339.7|105547|105347|105519.2|105324.1|44
1727735830000|2024-09-30 22:37:10|105538.3|105338.3|105539.3|105339.3|105542|105342|105538.3|105338.3|32
1727735840000|2024-09-30 22:37:20|105540.4|105340.4|105540|105340|105541.2|105341.2|105539.7|105339.7|10
1727735850000|2024-09-30 22:37:30|105540.6|105340.6|105532.3|105344.5|105542.4|105346.7|105528|105338.7|34
1727735860000|2024-09-30 22:37:40|105531.9|105345.1|105534|105343.3|105536.3|105349.6|105531.4|105340.7|44
1727735870000|2024-09-30 22:37:50|105533.6|105343.7|105525.5|105339.4|105536.2|105345.7|105525.5|105339.2|26
1727735880000|2024-09-30 22:38:00|105525.7|105339.2|105531.4|105331.4|105533|105339.2|105525.7|105330.2|17
1727735890000|2024-09-30 22:38:10|105532.4|105332.4|105531.1|105333.7|105542.5|105342.5|105530.3|105332.4|20
1727735900000|2024-09-30 22:38:20|105531|105333.8|105531.3|105335.5|105541.3|105341.3|105529.5|105332.6|25
1727735910000|2024-09-30 22:38:30|105530|105335.6|105540.1|105340.1|105540.8|105340.8|105529.5|105333|22
1727735920000|2024-09-30 22:38:40|105539.9|105339.9|105531.6|105337.2|105539.9|105339.9|105529.5|105334.8|21
1727735930000|2024-09-30 22:38:50|105531.5|105337.4|105530.8|105337.5|105542.9|105342.9|105530.4|105336|17
1727735940000|2024-09-30 22:39:00|105530.3|105337.6|105530.4|105338.5|105530.4|105338.5|105530.3|105337.1|5
1727735950000|2024-09-30 22:39:10|105530.3|105338.6|105528.5|105338.1|105531.8|105338.8|105528.5|105336.2|7
1727735960000|2024-09-30 22:39:20|105528.4|105345.8|105521.6|105343.7|105528.4|105345.8|105520.6|105343.7|6
1727735970000|2024-09-30 22:39:30|105521.2|105344.1|105520.9|105344.4|105521.5|105344.4|105520.9|105343.8|3
1727735980000|2024-09-30 22:39:40|105519.6|105343.1|105529.3|105338.9|105530.9|105343.1|105519.6|105338.4|5
1727735990000|2024-09-30 22:39:50|105529.2|105339|105528.7|105337.9|105529.2|105339|105528.7|105337.9|7
1727736000000|2024-09-30 22:40:00|105528.5|105336.8|105521.9|105321.9|105536.7|105344.2|105517.7|105317.7|68
1727736010000|2024-09-30 22:40:10|105521.5|105321.5|105519.7|105319.7|105525.2|105325.2|105518.3|105318.3|63
1727736020000|2024-09-30 22:40:20|105519.6|105319.6|105521.4|105321.4|105526.9|105335|105518.5|105318.5|75
1727736030000|2024-09-30 22:40:30|105521.8|105321.8|105517.4|105317.4|105532.2|105332.2|105517.2|105317.2|66
1727736040000|2024-09-30 22:40:40|105516.8|105316.8|105519|105319|105524.1|105324.1|105515.4|105315.4|11
1727736050000|2024-09-30 22:40:50|105519.6|105319.6|105513.3|105313.3|105519.6|105319.6|105513.3|105313.3|23
1727736060000|2024-09-30 22:41:00|105513.4|105313.4|105515.9|105315.9|105536.1|105336.1|105513.3|105313.3|50
1727736070000|2024-09-30 22:41:10|105516.7|105316.7|105515.9|105315.9|105516.7|105316.7|105515.5|105315.5|8
1727736080000|2024-09-30 22:41:20|105518.3|105318.3|105520.8|105320.8|105530.1|105330.1|105517.5|105317.5|73
1727736090000|2024-09-30 22:41:30|105525.8|105325.8|105524.1|105324.1|105542.6|105344.8|105518.1|105318.1|77
1727736100000|2024-09-30 22:41:40|105527.2|105327.2|105513.9|105315.4|105527.7|105327.7|105513.9|105315.4|19
1727736110000|2024-09-30 22:41:50|105514.3|105318.3|105525.8|105325.8|105547.5|105347.5|105514.3|105318.3|65
1727736120000|2024-09-30 22:42:00|105526.8|105326.8|105527|105327|105556.3|105356.3|105524.4|105324.4|78
1727736130000|2024-09-30 22:42:10|105527.5|105327.5|105525.7|105325.7|105543.9|105343.9|105522.7|105322.7|63
1727736140000|2024-09-30 22:42:20|105525.5|105325.5|105525.7|105325.7|105535.9|105335.9|105521.6|105321.6|49
1727736150000|2024-09-30 22:42:30|105527.2|105327.2|105536|105336|105546.8|105346.8|105523.5|105323.5|77
1727736160000|2024-09-30 22:42:40|105528.8|105328.8|105533.6|105333.6|105549.2|105349.2|105526.5|105326.5|66
1727736170000|2024-09-30 22:42:50|105533.9|105333.9|105528.9|105328.9|105537.5|105337.5|105527.1|105327.1|41
1727736180000|2024-09-30 22:43:00|105527.8|105327.8|105528.8|105328.8|105534.9|105334.9|105526.5|105326.5|18
1727736190000|2024-09-30 22:43:10|105528.9|105328.9|105534|105334|105569.8|105369.8|105528.6|105328.6|40
1727736200000|2024-09-30 22:43:20|105537|105337|105538.2|105338.2|105548.4|105348.4|105537|105337|37
1727736210000|2024-09-30 22:43:30|105535|105335|105536.2|105336.2|105541.8|105341.8|105533.4|105333.4|48
1727736220000|2024-09-30 22:43:40|105535|105335|105533.3|105333.3|105540.6|105340.6|105531.6|105331.6|63
1727736230000|2024-09-30 22:43:50|105533.2|105333.2|105534.4|105334.4|105547.8|105347.8|105530.7|105330.7|69
1727736240000|2024-09-30 22:44:00|105534.2|105334.2|105535.3|105335.3|105540.7|105340.7|105532.8|105332.8|73
1727736250000|2024-09-30 22:44:10|105534.8|105334.8|105534.1|105334.1|105538.7|105338.7|105533.4|105333.4|20
1727736260000|2024-09-30 22:44:20|105533.7|105333.7|105528.4|105333.7|105540.9|105343.8|105525.9|105330.1|25
1727736270000|2024-09-30 22:44:30|105528.2|105333.9|105533.8|105333.8|105540|105340|105528.2|105332.6|25
1727736280000|2024-09-30 22:44:40|105532.7|105332.7|105536.9|105336.9|105543.2|105343.2|105531|105331|33
1727736290000|2024-09-30 22:44:50|105534.4|105334.4|105532|105332|105538.4|105338.4|105531.6|105331.6|15
1727736300000|2024-09-30 22:45:00|105534.1|105334.1|105527.7|105327.7|105540.7|105340.7|105527.7|105327.7|26
1727736310000|2024-09-30 22:45:10|105528.7|105328.7|105528.3|105328.3|105539.1|105339.1|105527.6|105327.6|31
1727736320000|2024-09-30 22:45:20|105529.8|105329.8|105534.1|105334.1|105541.7|105341.7|105521.5|105321.5|48
1727736330000|2024-09-30 22:45:30|105530.9|105330.9|105544.3|105344.3|105559.3|105359.3|105526|105326|73
1727736340000|2024-09-30 22:45:40|105544.2|105344.2|105541.9|105341.9|105552.7|105352.7|105541.9|105341.9|30
1727736350000|2024-09-30 22:45:50|105542.1|105342.1|105541.6|105341.6|105552.2|105352.2|105540.5|105340.5|45
1727736360000|2024-09-30 22:46:00|105541.5|105341.5|105545.4|105345.4|105548.7|105348.7|105538.4|105338.4|67
1727736370000|2024-09-30 22:46:10|105545.2|105345.2|105544.4|105344.4|105547.9|105347.9|105537.7|105337.7|69
1727736380000|2024-09-30 22:46:20|105543.7|105343.7|105542|105342|105553.6|105353.6|105539.7|105339.7|53
1727736390000|2024-09-30 22:46:30|105539.6|105339.6|105540.6|105340.6|105544.2|105344.2|105537.8|105337.8|27
1727736400000|2024-09-30 22:46:40|105542.4|105342.4|105545.3|105345.3|105548.7|105348.7|105539.5|105339.5|51
1727736410000|2024-09-30 22:46:50|105545.5|105345.5|105543.6|105343.6|105545.5|105345.5|105543|105343|6
1727736420000|2024-09-30 22:47:00|105544.1|105344.1|105544|105344|105544.1|105344.1|105544|105344|2
1727736430000|2024-09-30 22:47:10|105543.5|105343.5|105542.9|105342.9|105543.5|105346|105534.4|105340.4|14
1727736440000|2024-09-30 22:47:20|105541.5|105341.8|105541.1|105341.1|105546.5|105346.5|105541.1|105341.1|30
1727736450000|2024-09-30 22:47:30|105541.2|105341.2|105543.1|105345|105543.1|105348.9|105540.8|105341.2|4
1727736460000|2024-09-30 22:47:40|105543.3|105344.8|105541.3|105345.7|105544.5|105345.7|105541.3|105343.6|9
1727736470000|2024-09-30 22:47:50|105541.1|105345.5|105532.7|105347.5|105542.2|105347.7|105532.7|105339.9|16
1727736480000|2024-09-30 22:48:00|105534.8|105347.1|105541.4|105341.4|105542.2|105353|105529.3|105338.3|29
1727736490000|2024-09-30 22:48:10|105542.1|105342.1|105539.6|105339.6|105547.4|105354|105539.1|105339.1|71
1727736500000|2024-09-30 22:48:20|105543.8|105343.8|105541.5|105341.5|105551.8|105351.8|105537.5|105337.5|67
1727736510000|2024-09-30 22:48:30|105539|105339|105538.8|105338.8|105540.3|105340.3|105537.1|105337.1|16
1727736520000|2024-09-30 22:48:40|105538.7|105338.7|105538.3|105338.3|105538.7|105338.7|105538.3|105338.3|4
1727736530000|2024-09-30 22:48:50|105538.4|105338.4|105537.5|105337.5|105538.4|105338.4|105537.5|105337.5|5
1727736540000|2024-09-30 22:49:00|105529|105343|105528.5|105343.8|105529|105343.8|105528.5|105342.5|4
1727736550000|2024-09-30 22:49:10|105528.4|105342.6|105532.4|105341.1|105533.2|105361.1|105521.8|105337.6|29
1727736560000|2024-09-30 22:49:20|105532.5|105341.3|105534.7|105339.6|105535.8|105347.8|105527|105333|39
1727736570000|2024-09-30 22:49:30|105532.6|105335.8|105537|105337|105540.4|105342.5|105530.6|105333|72
1727736580000|2024-09-30 22:49:40|105538.2|105338.2|105538.1|105338.1|105540|105343.6|105534.1|105334.1|68
1727736590000|2024-09-30 22:49:50|105538.5|105338.5|105538.1|105338.3|105541.3|105348.8|105535.2|105335.2|71
1727736600000|2024-09-30 22:50:00|105539.8|105339.8|105529.6|105343.5|105539.8|105345.9|105528.8|105335.3|48
1727736610000|2024-09-30 22:50:10|105528.9|105345.4|105525|105347.7|105535.6|105350.9|105525|105333.9|56
1727736620000|2024-09-30 22:50:20|105524.9|105347.8|105530.7|105336.5|105533.1|105362.4|105519.8|105333.4|21
1727736630000|2024-09-30 22:50:30|105532.2|105340.7|105542.8|105350.7|105542.8|105350.7|105528.9|105333.8|75
1727736640000|2024-09-30 22:50:40|105538.9|105338.9|105542.5|105342.5|105542.6|105342.9|105533.9|105334.8|74
1727736650000|2024-09-30 22:50:50|105535.8|105335.8|105536.5|105342|105541.6|105348.6|105533.1|105335.1|64
1727736660000|2024-09-30 22:51:00|105536.4|105341.9|105536.4|105342|105536.4|105342|105536.4|105341.9|3
1727736670000|2024-09-30 22:51:10|105534.4|105342.6|105537.1|105343.5|105539.7|105346|105534.1|105341.7|15
1727736680000|2024-09-30 22:51:20|105537.7|105343.4|105537.3|105342.4|105540.8|105348.8|105535.4|105337.3|30
1727736690000|2024-09-30 22:51:30|105534.9|105342.5|105538.9|105342.3|105541.2|105346.7|105534.2|105334.2|27
1727736700000|2024-09-30 22:51:40|105538.7|105342.5|105533.5|105342|105538.9|105351.7|105532.9|105334.2|45
1727736710000|2024-09-30 22:51:50|105532.4|105342.4|105534.9|105341.5|105536.7|105345.4|105532.4|105341.5|15
1727736720000|2024-09-30 22:52:00|105533.6|105341.6|105534.1|105342.8|105536.3|105344.5|105533.6|105340.4|10
1727736730000|2024-09-30 22:52:10|105533.8|105343|105535.1|105341.6|105537.2|105345.2|105532|105337.5|28
1727736740000|2024-09-30 22:52:20|105535|105341.7|105542.4|105342.8|105542.5|105345.9|105532.4|105333.8|65
1727736750000|2024-09-30 22:52:30|105537.3|105337.3|105540.3|105340.3|105540.3|105347.7|105533.1|105333.1|67
1727736760000|2024-09-30 22:52:40|105539.7|105340.6|105539.7|105343.2|105543.4|105347|105537.3|105337.7|26
1727736770000|2024-09-30 22:52:50|105539.6|105343.4|105538.2|105338.2|105541.7|105343.4|105536.3|105336.3|42
1727736780000|2024-09-30 22:53:00|105535.6|105335.6|105535.8|105335.8|105543|105343|105533.2|105333.2|59
1727736790000|2024-09-30 22:53:10|105536|105336|105533.3|105333.3|105542.1|105342.1|105523.9|105323.9|72
1727736800000|2024-09-30 22:53:20|105533.9|105333.9|105533|105333|105537.3|105337.3|105529.9|105329.9|68
1727736810000|2024-09-30 22:53:30|105533.4|105333.4|105532.2|105332.2|105537.7|105337.7|105530.6|105330.6|73
1727736820000|2024-09-30 22:53:40|105532.9|105332.9|105533.3|105333.3|105535.9|105335.9|105530.1|105330.1|67
1727736830000|2024-09-30 22:53:50|105531.7|105331.7|105531.6|105331.6|105544.3|105344.3|105523.6|105323.6|66
1727736840000|2024-09-30 22:54:00|105532.3|105332.3|105533.2|105333.2|105535.5|105335.5|105531|105331|63
1727736850000|2024-09-30 22:54:10|105531.3|105331.3|105530.2|105330.2|105535|105335|105529.4|105329.4|62
1727736860000|2024-09-30 22:54:20|105530.4|105330.4|105528.4|105328.4|105533.1|105333.1|105517.6|105317.6|69
1727736870000|2024-09-30 22:54:30|105528.2|105328.2|105526|105326|105528.2|105328.2|105526|105326|13
1727736880000|2024-09-30 22:54:40|105527.9|105327.9|105524.5|105324.5|105539.4|105339.4|105520.8|105320.8|53
1727736890000|2024-09-30 22:54:50|105532.3|105332.3|105520|105320|105536.1|105336.1|105519.5|105319.5|56
1727736900000|2024-09-30 22:55:00|105519.9|105319.9|105522.1|105322.1|105522.9|105322.9|105518.1|105318.1|27
1727736910000|2024-09-30 22:55:10|105521.4|105321.4|105521.1|105321.1|105527.5|105327.5|105515.6|105319.2|66
1727736920000|2024-09-30 22:55:20|105520.7|105320.7|105523.5|105323.5|105527.1|105327.4|105512.6|105319.2|55
1727736930000|2024-09-30 22:55:30|105522.8|105322.8|105519.3|105319.3|105525.4|105325.4|105517.2|105317.2|31
1727736940000|2024-09-30 22:55:40|105518.4|105318.4|105514.3|105314.3|105539.1|105339.1|105512.8|105312.8|58
1727736950000|2024-09-30 22:55:50|105514.1|105314.1|105515.4|105316.9|105523|105323|105514.1|105314.1|28
1727736960000|2024-09-30 22:56:00|105515.2|105317.1|105513.9|105316.3|105526.6|105326.6|105513.9|105316|28
1727736970000|2024-09-30 22:56:10|105513.8|105316.4|105508.6|105320.3|105520.2|105322.2|105508.6|105316.1|30
1727736980000|2024-09-30 22:56:20|105508.4|105320.5|105516.7|105319.6|105524.1|105327|105501.7|105319.4|39
1727736990000|2024-09-30 22:56:30|105516.8|105319.5|105519.5|105319.5|105533|105333|105513.3|105317.8|74
1727737000000|2024-09-30 22:56:40|105519.4|105319.4|105519.9|105319.9|105529.6|105329.6|105516.2|105316.9|76
1727737010000|2024-09-30 22:56:50|105519.4|105319.4|105519.2|105319.2|105529.5|105329.5|105515.4|105316.2|78
1727737020000|2024-09-30 22:57:00|105517.3|105317.3|105516.2|105316.2|105529.4|105329.4|105515.9|105315.9|61
1727737030000|2024-09-30 22:57:10|105516.6|105316.6|105516.2|105316.2|105520.6|105320.6|105513.7|105313.7|27
1727737040000|2024-09-30 22:57:20|105517.5|105317.5|105521|105321|105527|105327|105512.9|105312.9|27
1727737050000|2024-09-30 22:57:30|105522|105322|105520.9|105320.9|105528.5|105328.5|105519.7|105319.7|78
1727737060000|2024-09-30 22:57:40|105521.8|105321.8|105517.7|105324.2|105530|105330|105517.7|105318.5|30
1727737070000|2024-09-30 22:57:50|105518.2|105318.2|105518.7|105318.7|105532.1|105332.1|105515.8|105315.8|79
1727737080000|2024-09-30 22:58:00|105516.7|105316.7|105511.3|105314|105527|105327|105510.3|105313.1|35
1727737090000|2024-09-30 22:58:10|105511.2|105313.9|105514.8|105316.7|105523.9|105323.9|105509.8|105313.9|23
1727737100000|2024-09-30 22:58:20|105515.8|105315.9|105514.5|105317.8|105522.3|105323.1|105513.6|105315.9|24
1727737110000|2024-09-30 22:58:30|105514.2|105317.2|105522.2|105322.2|105532.1|105332.1|105514.1|105315.5|17
1727737120000|2024-09-30 22:58:40|105521.2|105321.2|105512.1|105314.9|105530.4|105330.4|105512.1|105314.4|32
1727737130000|2024-09-30 22:58:50|105512.4|105315.2|105509.5|105314|105524.4|105324.4|105509.3|105313.8|17
1727737140000|2024-09-30 22:59:00|105509.6|105313.9|105518.2|105318.2|105523.9|105325.5|105507.1|105313.7|56
1727737150000|2024-09-30 22:59:10|105519.2|105319.2|105513.5|105315.3|105523.3|105323.3|105511.7|105315.2|48
1727737160000|2024-09-30 22:59:20|105513.6|105315.7|105513.4|105314.9|105518.3|105318.3|105513.2|105314.9|18
1727737170000|2024-09-30 22:59:30|105514.2|105314.2|105516.6|105316.6|105522.3|105322.3|105513.8|105314.2|30
1727737180000|2024-09-30 22:59:40|105515.9|105315.9|105520.5|105320.5|105524|105324|105510.6|105315.1|28
1727737190000|2024-09-30 22:59:50|105519.2|105319.2|105517.5|105317.5|105523|105323|105514.7|105315.9|25
1727737200000|2024-09-30 23:00:00|105515.1|105315.1|105513.8|105317|105517.8|105317.8|105512.7|105314.5|24
1727737210000|2024-09-30 23:00:10|105514|105316.8|105500.1|105337.4|105533.1|105337.8|105500.1|105316.3|38
1727737220000|2024-09-30 23:00:20|105498.9|105338.4|105528.5|105352.7|105557.8|105357.8|105498.9|105317.7|36
1727737230000|2024-09-30 23:00:30|105531.6|105347.4|105525.6|105340.1|105552.7|105352.7|105512.3|105329.9|53
1727737240000|2024-09-30 23:00:40|105525.3|105340.4|105537.2|105337.2|105565|105365|105507.6|105334.3|56
1727737250000|2024-09-30 23:00:50|105538.7|105338.7|105534.5|105343.3|105539.8|105363.8|105521.1|105333.5|71
1727737260000|2024-09-30 23:01:00|105534.2|105343.1|105537.4|105337.5|105542|105365.4|105520.8|105336.9|71
1727737270000|2024-09-30 23:01:10|105537.2|105337.2|105532.7|105332.7|105540|105356.8|105515|105315|72
1727737280000|2024-09-30 23:01:20|105531|105331|105530.7|105330.7|105540.5|105351.5|105521.1|105328.9|76
1727737290000|2024-09-30 23:01:30|105530.8|105330.8|105532.2|105332.2|105537.3|105348|105519.7|105328.8|73
1727737300000|2024-09-30 23:01:40|105532.6|105332.6|105534.2|105334.2|105541.6|105351.7|105520.6|105329|79
1727737310000|2024-09-30 23:01:50|105531.5|105331.5|105531.6|105331.6|105540.4|105355.1|105523.3|105329.4|70
1727737320000|2024-09-30 23:02:00|105533.4|105333.4|105529.4|105329.4|105539.3|105349.5|105524.1|105328.4|75
1727737330000|2024-09-30 23:02:10|105530.6|105330.6|105530.4|105330.4|105537.3|105345.5|105524.6|105328.5|72
1727737340000|2024-09-30 23:02:20|105531.4|105331.4|105530|105330|105538.7|105347.1|105523.3|105328.8|74
1727737350000|2024-09-30 23:02:30|105530.1|105330.1|105528.4|105334.4|105540.3|105348.8|105524.6|105327.8|73
1727737360000|2024-09-30 23:02:40|105529.1|105350.4|105532.4|105332.4|105543.1|105351.9|105524.7|105328.1|74
1727737370000|2024-09-30 23:02:50|105529.1|105329.1|105526.5|105326.5|105539.8|105357.6|105519.3|105326.2|76
1727737380000|2024-09-30 23:03:00|105529|105329|105527.6|105327.6|105539.1|105349|105518.8|105325.1|71
1727737390000|2024-09-30 23:03:10|105532.6|105332.6|105527.5|105327.5|105537.9|105342|105516.8|105326|79
1727737400000|2024-09-30 23:03:20|105526.8|105326.8|105526.7|105326.7|105533.1|105346.2|105517.2|105322.3|72
1727737410000|2024-09-30 23:03:30|105528.3|105328.3|105528.2|105328.2|105539.7|105347.5|105520.5|105324.7|80
1727737420000|2024-09-30 23:03:40|105526.9|105326.9|105527|105327|105533.6|105351|105519.4|105324.6|78
1727737430000|2024-09-30 23:03:50|105526|105326|105526.1|105326.1|105534.2|105352.1|105516.4|105324.6|78
1727737440000|2024-09-30 23:04:00|105527.4|105327.4|105524|105324|105531.3|105341.5|105518|105323.1|74
1727737450000|2024-09-30 23:04:10|105526.3|105326.3|105525.5|105325.5|105533.8|105353.1|105514.1|105322.4|76
1727737460000|2024-09-30 23:04:20|105527.9|105327.9|105525.4|105325.4|105537|105340.4|105517.3|105322.2|74
1727737470000|2024-09-30 23:04:30|105526.1|105326.1|105528.6|105328.6|105537.5|105344.8|105516.1|105322.7|78
1727737480000|2024-09-30 23:04:40|105527.6|105327.6|105528.8|105328.8|105533|105346.8|105511.9|105322.7|72
1727737490000|2024-09-30 23:04:50|105524|105324|105524.8|105324.8|105532|105348.6|105513.7|105322.5|77
1727737500000|2024-09-30 23:05:00|105528.6|105328.6|105526.1|105326.1|105529.6|105346.4|105510.3|105318.6|74
1727737510000|2024-09-30 23:05:10|105526.2|105326.2|105522.4|105342.2|105535.8|105350|105516.1|105325.4|77
1727737520000|2024-09-30 23:05:20|105519.8|105335.2|105538|105340.6|105571.5|105371.5|105517.5|105324.2|76
1727737530000|2024-09-30 23:05:30|105535.3|105335.3|105537.7|105341.6|105542.7|105354.8|105524.2|105331.2|77
1727737540000|2024-09-30 23:05:40|105532|105339.8|105534.8|105334.8|105540.5|105355.7|105523.7|105332.3|75
1727737550000|2024-09-30 23:05:50|105533.7|105333.7|105529.4|105350.3|105540|105356.7|105524.7|105332.8|74
1727737560000|2024-09-30 23:06:00|105534.5|105335.7|105535.8|105336.2|105539.2|105363.3|105524.2|105333.2|77
1727737570000|2024-09-30 23:06:10|105535.9|105337.6|105529.1|105360.2|105541.6|105361.6|105523|105334|78
1727737580000|2024-09-30 23:06:20|105529.6|105347.6|105537.3|105337.3|105543.6|105369.6|105523.2|105333.2|73
1727737590000|2024-09-30 23:06:30|105534.7|105334.7|105534.8|105334.8|105542.5|105362.2|105518.3|105332.8|72
1727737600000|2024-09-30 23:06:40|105533|105333|105530.9|105330.9|105541.1|105349.7|105524|105328.1|71
1727737610000|2024-09-30 23:06:50|105533.2|105333.2|105538|105339.2|105538|105359.5|105521.3|105329.7|75
1727737620000|2024-09-30 23:07:00|105523|105344.9|105522.4|105334|105535|105355.1|105516.1|105326.2|73
1727737630000|2024-09-30 23:07:10|105527.8|105341.5|105535.2|105335.2|105537.3|105351.8|105520.4|105329.4|77
1727737640000|2024-09-30 23:07:20|105534|105334|105528|105337.4|105545.9|105353.2|105527.4|105327.4|74
1727737650000|2024-09-30 23:07:30|105529.9|105338.2|105526.3|105334.9|105539|105346.8|105522.3|105328.1|76
1727737660000|2024-09-30 23:07:40|105526.2|105333.9|105534.6|105334.6|105536.8|105350.2|105526.2|105327.1|76
1727737670000|2024-09-30 23:07:50|105531.6|105331.6|105531.8|105331.8|105539.5|105350.2|105519.5|105330.3|80
1727737680000|2024-09-30 23:08:00|105530.8|105330.8|105523|105323|105538.2|105358.7|105521.1|105323|73
1727737690000|2024-09-30 23:08:10|105513.1|105313.1|105533.2|105333.2|105538.7|105354.2|105513|105313|76
1727737700000|2024-09-30 23:08:20|105535.9|105335.9|105531.7|105344.2|105538.8|105358.9|105520.9|105332.9|73
1727737710000|2024-09-30 23:08:30|105529.3|105343.7|105536.1|105336.1|105541.1|105370.6|105521.4|105333.1|77
1727737720000|2024-09-30 23:08:40|105537.5|105337.5|105539|105342.7|105540.9|105366.9|105525.3|105334.1|76
1727737730000|2024-09-30 23:08:50|105536.7|105336.7|105535.8|105347.5|105540.3|105364.8|105521.5|105335|77
1727737740000|2024-09-30 23:09:00|105536.7|105343.1|105544.2|105344.2|105549.5|105364.2|105515.3|105333.9|73
1727737750000|2024-09-30 23:09:10|105542.8|105342.8|105547.9|105348.1|105548.5|105381|105524.1|105342.3|75
1727737760000|2024-09-30 23:09:20|105543|105343|105541.1|105345.1|105549|105374.3|105521.9|105341.5|71
1727737770000|2024-09-30 23:09:30|105546|105346|105542.8|105342.8|105546.5|105371.1|105524.8|105340.5|73
1727737780000|2024-09-30 23:09:40|105541.6|105341.6|105544.9|105344.9|105548.9|105366.8|105523|105340.6|71
1727737790000|2024-09-30 23:09:50|105542|105342|105542.7|105342.7|105547.4|105371|105525.5|105340.3|73
1727737800000|2024-09-30 23:10:00|105544.3|105344.3|105540.5|105340.5|105546.5|105365.5|105521.5|105339.5|72
1727737810000|2024-09-30 23:10:10|105543.1|105343.1|105542.7|105342.7|105546.5|105365.1|105523.7|105339.7|71
1727737820000|2024-09-30 23:10:20|105542.6|105342.6|105542.4|105346.8|105546.1|105367.7|105521.5|105339.6|64
1727737830000|2024-09-30 23:10:30|105540.8|105340.8|105540.8|105340.8|105545.3|105371.4|105520.8|105339.6|64
1727737840000|2024-09-30 23:10:40|105540.9|105340.9|105528.3|105362.2|105547.2|105370.8|105522.8|105339.7|70
1727737850000|2024-09-30 23:10:50|105527.8|105361.3|105540.2|105340.2|105548.4|105369.9|105525.3|105339.9|74
1727737860000|2024-09-30 23:11:00|105543.6|105347.7|105542.5|105342.5|105544.8|105365.2|105516.6|105338.5|78
1727737870000|2024-09-30 23:11:10|105543.2|105343.2|105532.9|105356.9|105545.4|105370.6|105521.9|105339.3|63
1727737880000|2024-09-30 23:11:20|105532.2|105358.3|105543.6|105343.6|105548.9|105367.7|105518.2|105339.6|72
1727737890000|2024-09-30 23:11:30|105544.2|105345.5|105543.3|105344.5|105548.4|105379.9|105521.3|105338.1|77
1727737900000|2024-09-30 23:11:40|105539.6|105339.6|105541.2|105341.2|105545.3|105369.9|105522.1|105337.5|78
1727737910000|2024-09-30 23:11:50|105538.7|105338.7|105541.5|105342.1|105544.7|105368.7|105515.3|105337.9|77
1727737920000|2024-09-30 23:12:00|105541.1|105343.8|105539.4|105339.4|105547.5|105363.1|105521.6|105338|68
1727737930000|2024-09-30 23:12:10|105539.1|105339.1|105526.2|105359.7|105544.6|105374.5|105521.6|105338.1|70
1727737940000|2024-09-30 23:12:20|105527.3|105363.4|105539.6|105339.6|105546.6|105364.4|105522.8|105337.8|74
1727737950000|2024-09-30 23:12:30|105525.2|105366.6|105544.2|105344.2|105549.1|105368|105522.7|105337.7|69
1727737960000|2024-09-30 23:12:40|105543.6|105343.6|105543.7|105343.7|105548.9|105371.7|105525.6|105341.3|77
1727737970000|2024-09-30 23:12:50|105541.6|105341.6|105542.6|105342.6|105547.9|105370.6|105524.8|105341.1|75
1727737980000|2024-09-30 23:13:00|105547.7|105347.7|105531.5|105331.5|105548|105374.8|105517.1|105317.1|76
1727737990000|2024-09-30 23:13:10|105521.5|105321.5|105545.6|105348.3|105548.3|105383.9|105521.5|105321.5|73
1727738000000|2024-09-30 23:13:20|105543.6|105343.6|105542.7|105346.8|105547.1|105373.4|105523.7|105343|77
1727738010000|2024-09-30 23:13:30|105542.5|105347.4|105528.6|105362.7|105547.5|105379.7|105524.2|105342.9|79
1727738020000|2024-09-30 23:13:40|105527.7|105368|105542.7|105342.7|105549.7|105373.7|105523.3|105342.7|80
1727738030000|2024-09-30 23:13:50|105542.4|105342.4|105539.7|105339.7|105547|105366.7|105523.3|105338.2|77
1727738040000|2024-09-30 23:14:00|105541.7|105345.7|105540.8|105340.8|105547.3|105370.3|105523|105338.1|78
1727738050000|2024-09-30 23:14:10|105542.1|105342.1|105539.6|105339.6|105545.7|105377.4|105522.6|105338.4|73
1727738060000|2024-09-30 23:14:20|105543.5|105343.5|105540.9|105341.7|105546.1|105368|105520.5|105338.6|75
1727738070000|2024-09-30 23:14:30|105541.9|105343.4|105541.5|105341.5|105546.5|105375.5|105524.9|105338.7|76
1727738080000|2024-09-30 23:14:40|105543.5|105343.5|105539.1|105358.4|105546.8|105364|105520.6|105339|70
1727738090000|2024-09-30 23:14:50|105537|105350.4|105536.3|105336.3|105550.6|105367.5|105519|105326.9|75
1727738100000|2024-09-30 23:15:00|105535.8|105335.8|105530.6|105330.6|105541.7|105359.7|105518|105327.9|68
1727738110000|2024-09-30 23:15:10|105528|105328|105529.6|105329.6|105543.2|105353.2|105518.1|105328|79
1727738120000|2024-09-30 23:15:20|105530.7|105330.7|105530|105337.3|105542.9|105372.3|105507.2|105326.1|80
1727738130000|2024-09-30 23:15:30|105527.5|105327.5|105522.7|105351.6|105537.5|105368.1|105511.1|105326.1|75
1727738140000|2024-09-30 23:15:40|105524.3|105349.9|105528.7|105328.7|105539.1|105366.4|105508.3|105326.8|76
1727738150000|2024-09-30 23:15:50|105526.2|105326.2|105528.5|105328.5|105543.8|105371.6|105510|105326|77
1727738160000|2024-09-30 23:16:00|105527.3|105327.3|105525.3|105325.3|105535|105354.8|105509.1|105325|78
1727738170000|2024-09-30 23:16:10|105525|105325|105531.3|105342.7|105536.6|105358.2|105499.5|105321|76
1727738180000|2024-09-30 23:16:20|105524.8|105324.8|105523.1|105323.1|105533.1|105355.1|105501.9|105320.2|71
1727738190000|2024-09-30 23:16:30|105521.9|105321.9|105524.8|105324.8|105531.6|105360.5|105500.4|105318.6|76
1727738200000|2024-09-30 23:16:40|105526.4|105326.4|105504.2|105342.6|105535.8|105368.7|105504.2|105320.1|73
1727738210000|2024-09-30 23:16:50|105504.1|105342.7|105523.2|105323.2|105531.3|105350.5|105495.5|105319.2|75
1727738220000|2024-09-30 23:17:00|105524.7|105324.7|105512.3|105344.8|105527.3|105350.3|105502|105320.9|67
1727738230000|2024-09-30 23:17:10|105511.1|105346.8|105525.3|105325.3|105529.9|105362.5|105501.8|105320.7|73
1727738240000|2024-09-30 23:17:20|105521.6|105321.6|105525.3|105325.8|105529.6|105363.7|105500.2|105320.6|77
1727738250000|2024-09-30 23:17:30|105523.7|105323.7|105522.5|105322.5|105529.6|105360.9|105504.7|105319.4|79
1727738260000|2024-09-30 23:17:40|105523.7|105323.7|105494.4|105342.4|105531.5|105361.6|105493|105321.5|63
1727738270000|2024-09-30 23:17:50|105494.6|105344.6|105527.9|105327.9|105533.6|105371.7|105492.1|105318.8|77
1727738280000|2024-09-30 23:18:00|105526.2|105326.2|105525.4|105325.4|105531.5|105363.3|105492.4|105319.8|75
1727738290000|2024-09-30 23:18:10|105524.5|105324.5|105515.3|105315.3|105527.1|105366.3|105488.5|105315.3|75
1727738300000|2024-09-30 23:18:20|105516.3|105316.3|105520.5|105320.5|105521.7|105340.6|105495.2|105312.7|68
1727738310000|2024-09-30 23:18:30|105518.9|105318.9|105519.9|105323.7|105524.6|105351.8|105491.3|105313.6|76
1727738320000|2024-09-30 23:18:40|105516.9|105316.9|105516.9|105316.9|105524.6|105363|105501.3|105314.6|78
1727738330000|2024-09-30 23:18:50|105518.1|105318.1|105519|105319|105524.6|105359.3|105499.3|105315.9|80
1727738340000|2024-09-30 23:19:00|105519.6|105319.6|105511.4|105351.5|105528.7|105351.5|105494.2|105316.1|78
1727738350000|2024-09-30 23:19:10|105506.6|105333.2|105521.1|105321.1|105523.5|105356.7|105486|105315|68
1727738360000|2024-09-30 23:19:20|105522.2|105322.2|105506|105351.3|105523.6|105357.4|105493.9|105315.6|71
1727738370000|2024-09-30 23:19:30|105505.5|105359.2|105519|105319|105524.9|105359.2|105486.4|105314.1|77
1727738380000|2024-09-30 23:19:40|105517.8|105317.8|105517.7|105318.9|105528.5|105359.8|105487|105314.3|74
1727738390000|2024-09-30 23:19:50|105516.5|105321.8|105515.9|105315.9|105521|105340.6|105491.2|105314.3|65
1727738400000|2024-09-30 23:20:00|105516.4|105316.4|105516.7|105316.7|105518.6|105344.8|105488.2|105313.5|57
1727738410000|2024-09-30 23:20:10|105517.7|105317.7|105513.7|105337.2|105526.5|105347.6|105496|105314.7|79
1727738420000|2024-09-30 23:20:20|105520.6|105320.6|105505.8|105355.9|105532.5|105364.8|105498.3|105315|80
1727738430000|2024-09-30 23:20:30|105518.8|105318.8|105507.5|105349.2|105528.7|105349.2|105497.7|105315.4|80
1727738440000|2024-09-30 23:20:40|105502.2|105358.7|105518.5|105318.5|105526.8|105358.7|105499.8|105315.1|76
1727738450000|2024-09-30 23:20:50|105516.9|105316.9|105516.2|105316.2|105530|105351.8|105503.5|105314.6|79
1727738460000|2024-09-30 23:21:00|105518.1|105318.1|105520.4|105320.4|105525.2|105364.6|105503.5|105311.5|79
1727738470000|2024-09-30 23:21:10|105519.9|105319.9|105521.8|105321.8|105522.8|105377.5|105503.3|105315.8|67
1727738480000|2024-09-30 23:21:20|105515|105315|105522.8|105329.4|105527.3|105376.7|105491.8|105315|79
1727738490000|2024-09-30 23:21:30|105519.3|105319.3|105522.2|105350.5|105526.4|105423|105468.6|105315.4|79
1727738500000|2024-09-30 23:21:40|105518.9|105318.9|105517.6|105318.8|105529.6|105353.7|105496.6|105315.6|80
1727738510000|2024-09-30 23:21:50|105493.4|105350.6|105518|105322.1|105527.4|105350.8|105493.4|105315|78
1727738520000|2024-09-30 23:22:00|105518.4|105324|105531.9|105331.9|105532.9|105360.9|105493|105324|59
1727738530000|2024-09-30 23:22:10|105531.1|105331.1|105522.6|105335.2|105533.1|105355.4|105513.4|105323|77
1727738540000|2024-09-30 23:22:20|105524.3|105324.3|105532|105332|105536.8|105361.3|105514.3|105324.3|77
1727738550000|2024-09-30 23:22:30|105535.2|105335.2|105534.4|105334.4|105536.9|105363.7|105508.9|105326.1|78
1727738560000|2024-09-30 23:22:40|105535.3|105335.3|105534.6|105334.6|105540.5|105371.6|105512.7|105332.6|76
1727738570000|2024-09-30 23:22:50|105535.3|105335.3|105533.7|105333.7|105541|105371.4|105509|105332|74
1727738580000|2024-09-30 23:23:00|105534|105334|105536.2|105336.2|105538.9|105361.3|105515.5|105333|59
1727738590000|2024-09-30 23:23:10|105536.8|105336.8|105533.7|105334.1|105538.7|105355.4|105518.7|105327.5|78
1727738600000|2024-09-30 23:23:20|105521.2|105357.9|105535.9|105338.9|105542.7|105365.8|105513.5|105330.9|79
1727738610000|2024-09-30 23:23:30|105542.1|105342.1|105537.5|105337.5|105542.1|105360.4|105513.6|105332.1|79
1727738620000|2024-09-30 23:23:40|105536.9|105336.9|105535.9|105335.9|105539|105366.9|105512|105332.2|78
1727738630000|2024-09-30 23:23:50|105536.3|105336.3|105539|105339|105546.6|105375|105511.9|105332.3|75
1727738640000|2024-09-30 23:24:00|105534.9|105334.9|105529.1|105329.1|105539|105375.2|105509.4|105329.1|77
1727738650000|2024-09-30 23:24:10|105530.2|105330.2|105519|105351.1|105536.6|105356.5|105515.4|105327.1|77
1727738660000|2024-09-30 23:24:20|105519.2|105351.3|105535|105336.8|105541.2|105362.5|105516.8|105326.8|77
1727738670000|2024-09-30 23:24:30|105532.9|105332.9|105534.3|105334.3|105542.5|105365.2|105513.7|105331.7|79
1727738680000|2024-09-30 23:24:40|105532.9|105332.9|105530.5|105330.6|105539.2|105361.9|105507.9|105328.6|79
1727738690000|2024-09-30 23:24:50|105534.9|105334.9|105509.9|105353.9|105534.9|105361.2|105509.9|105333.6|30
1727738700000|2024-09-30 23:25:00|105510|105354.2|105531.6|105331.6|105537.2|105358|105507.5|105330|60
1727738710000|2024-09-30 23:25:10|105533.4|105333.4|105536.2|105336.2|105539.1|105356.7|105508.3|105329.3|79
1727738720000|2024-09-30 23:25:20|105537.8|105337.8|105532.8|105332.8|105539.2|105371.3|105511.6|105331.9|79
1727738730000|2024-09-30 23:25:30|105539.4|105339.4|105536.6|105336.6|105539.7|105360.7|105513.9|105330.3|77
1727738740000|2024-09-30 23:25:40|105537.1|105337.1|105513.7|105355.5|105539.4|105356|105513.5|105334.3|24
1727738750000|2024-09-30 23:25:50|105513.2|105355|105525.3|105376.3|105539|105376.3|105510.9|105332.6|58
1727738760000|2024-09-30 23:26:00|105521.3|105362.7|105533.5|105333.5|105541|105362.7|105510.9|105332.6|39
1727738770000|2024-09-30 23:26:10|105533.2|105333.2|105534.6|105334.6|105540.5|105374.7|105514.6|105331.7|79
1727738780000|2024-09-30 23:26:20|105537.4|105337.4|105532.7|105332.7|105540.5|105369.3|105512.1|105331.4|63
1727738790000|2024-09-30 23:26:30|105534.6|105338.7|105530.4|105368.5|105543|105368.5|105522.8|105334.3|79
1727738800000|2024-09-30 23:26:40|105540.9|105340.9|105528.4|105351.1|105549.7|105366.6|105528.4|105339.2|77
1727738810000|2024-09-30 23:26:50|105532.1|105355.1|105543.5|105343.5|105550.8|105370.5|105525.4|105336.2|77
1727738820000|2024-09-30 23:27:00|105542.6|105342.6|105551|105351|105554.4|105369.6|105531.1|105342.6|80
1727738830000|2024-09-30 23:27:10|105551.1|105351.1|105548.5|105348.5|105553.3|105368.1|105536.6|105345.6|73
1727738840000|2024-09-30 23:27:20|105549.7|105349.7|105549.2|105349.2|105553.3|105367.4|105525.8|105344.6|78
1727738850000|2024-09-30 23:27:30|105551|105351|105552.2|105352.2|105554.8|105387.7|105533|105344.7|79
1727738860000|2024-09-30 23:27:40|105552|105352|105553.5|105353.5|105557.9|105371|105539.5|105347.9|77
1727738870000|2024-09-30 23:27:50|105552.9|105352.9|105541.6|105373.6|105561.7|105386.2|105541.6|105351.4|77
1727738880000|2024-09-30 23:28:00|105551.7|105351.7|105544.1|105361.8|105558.4|105369.1|105538.6|105346.4|78
1727738890000|2024-09-30 23:28:10|105546|105363.2|105542.5|105365.7|105559.7|105372.5|105537|105350|80
1727738900000|2024-09-30 23:28:20|105541.2|105368.4|105545.5|105364.7|105556.4|105386.8|105537.9|105344.5|77
1727738910000|2024-09-30 23:28:30|105545.7|105367.7|105551.6|105351.6|105557.5|105377.2|105543.2|105350.9|79
1727738920000|2024-09-30 23:28:40|105554.2|105354.2|105555.5|105355.5|105558.9|105376.2|105529|105348|63
1727738930000|2024-09-30 23:28:50|105554|105354|105553.5|105353.5|105559.4|105373|105537.8|105348|77
1727738940000|2024-09-30 23:29:00|105555.1|105355.1|105553.1|105353.1|105568.4|105375.8|105524.8|105350.1|78
1727738950000|2024-09-30 23:29:10|105555|105355|105556.4|105356.4|105561.4|105379.4|105547.2|105350|75
1727738960000|2024-09-30 23:29:20|105554|105354|105558.2|105358.2|105561.5|105393.8|105533.4|105353.4|61
1727738970000|2024-09-30 23:29:30|105563.2|105363.2|105563.6|105363.6|105565.9|105380.1|105538.8|105354.2|79
1727738980000|2024-09-30 23:29:40|105558.6|105358.6|105548.6|105369.5|105567.1|105396.8|105548.6|105354.6|51
1727738990000|2024-09-30 23:29:50|105547.1|105367.5|105547.5|105368|105560.2|105375.5|105538.2|105354.3|45
1727739000000|2024-09-30 23:30:00|105550.6|105371.3|105541.9|105379|105550.6|105397.6|105535.4|105361.8|48
1727739010000|2024-09-30 23:30:10|105541.8|105378.9|105554.3|105383.8|105564.6|105383.8|105537.5|105351.3|41
1727739020000|2024-09-30 23:30:20|105554.1|105383.7|105554.6|105396.3|105554.7|105397|105552|105383.7|15
1727739030000|2024-09-30 23:30:30|105555.4|105395.6|105554|105396|105555.9|105397.1|105553.8|105395.3|12
1727739040000|2024-09-30 23:30:40|105553.9|105396.1|105546.1|105378.7|105554.2|105396.1|105541.4|105370.7|26
1727739050000|2024-09-30 23:30:50|105546.3|105378.8|105556.4|105356.4|105561.4|105391.5|105532.5|105351.7|44
1727739060000|2024-09-30 23:31:00|105561.8|105361.8|105536.6|105371.2|105561.8|105374.1|105536.2|105354.2|35
1727739070000|2024-09-30 23:31:10|105536.3|105371.6|105563|105388.6|105573.7|105404.1|105536.3|105360.1|45
1727739080000|2024-09-30 23:31:20|105562.9|105388.8|105551.3|105399.8|105566.4|105404.1|105547.3|105388.8|34
1727739090000|2024-09-30 23:31:30|105551.1|105400|105549.8|105398.9|105552.3|105408.1|105549.5|105398.9|18
1727739100000|2024-09-30 23:31:40|105554.5|105399.5|105549.8|105380.6|105569.2|105399.5|105549.8|105361.7|60
1727739110000|2024-09-30 23:31:50|105546.5|105377.4|105574.8|105374.8|105580.2|105389.9|105532.4|105360.5|47
1727739120000|2024-09-30 23:32:00|105571.1|105371.1|105563|105363|105576|105393|105545.9|105361.9|59
1727739130000|2024-09-30 23:32:10|105562.6|105362.6|105561.6|105361.6|105572.7|105387.5|105550.4|105361.4|41
1727739140000|2024-09-30 23:32:20|105564.4|105364.4|105559.9|105359.9|105564.7|105383.7|105546.4|105355.7|55
1727739150000|2024-09-30 23:32:30|105557.1|105357.1|105564.3|105364.3|105568.3|105398.1|105555.2|105357.1|72
1727739160000|2024-09-30 23:32:40|105565.1|105365.1|105566.8|105366.8|105570.7|105395.2|105556.2|105361.5|77
1727739170000|2024-09-30 23:32:50|105562.7|105362.7|105565.2|105365.2|105569.5|105393.3|105551.5|105361.7|52
1727739180000|2024-09-30 23:33:00|105563.5|105363.5|105565.7|105365.7|105571.4|105400.9|105537.3|105359.1|56
1727739190000|2024-09-30 23:33:10|105565.4|105365.4|105565.3|105365.3|105575.3|105389.6|105546.1|105360.2|54
1727739200000|2024-09-30 23:33:20|105563.3|105363.3|105566.2|105366.2|105574.1|105388.9|105549.2|105356.4|67
1727739210000|2024-09-30 23:33:30|105562.1|105362.1|105560.1|105360.1|105573.8|105381.6|105553.8|105359.3|74
1727739220000|2024-09-30 23:33:40|105559.5|105359.5|105571.8|105371.8|105575.5|105397.4|105547.5|105359.5|70
1727739230000|2024-09-30 23:33:50|105567|105367|105565.3|105365.3|105578.2|105405.1|105551.5|105361|76
1727739240000|2024-09-30 23:34:00|105563.6|105363.6|105563|105389.1|105574.7|105398.3|105558|105362.4|44
1727739250000|2024-09-30 23:34:10|105563.6|105389|105565.2|105365.2|105568.9|105405.2|105560.9|105363|27
1727739260000|2024-09-30 23:34:20|105565.6|105365.6|105568.5|105368.5|105573.6|105389.2|105547.2|105359.8|65
1727739270000|2024-09-30 23:34:30|105563.6|105363.6|105567.5|105396.2|105574.1|105396.2|105545.6|105362.3|52
1727739280000|2024-09-30 23:34:40|105567.4|105396.1|105557|105383.2|105569.3|105397.2|105549.8|105379.5|27
1727739290000|2024-09-30 23:34:50|105553.2|105382.5|105558.2|105384.1|105564.6|105419.5|105552.1|105379.7|34
1727739300000|2024-09-30 23:35:00|105558.1|105384.2|105555.6|105387.4|105570.3|105410.7|105554.6|105384.2|25
1727739310000|2024-09-30 23:35:10|105555.5|105387.2|105549.6|105404.7|105563.5|105409.1|105543.3|105386.6|28
1727739320000|2024-09-30 23:35:20|105556.4|105383.3|105571.4|105397.9|105580.1|105397.9|105553.3|105365.5|66
1727739330000|2024-09-30 23:35:30|105571.6|105398.1|105566.8|105396.4|105572.7|105411.4|105561.1|105395.9|32
1727739340000|2024-09-30 23:35:40|105566.6|105396.5|105554.8|105402.8|105566.6|105408.1|105548.9|105396.5|21
1727739350000|2024-09-30 23:35:50|105555.9|105402.5|105556.6|105409.8|105566.1|105410.7|105545.8|105395.4|17
1727739360000|2024-09-30 23:36:00|105564|105397.1|105560.4|105379.4|105564|105409.9|105549.2|105379.4|30
1727739370000|2024-09-30 23:36:10|105560|105384.9|105571|105371|105576.8|105397.9|105552.2|105367.5|68
1727739380000|2024-09-30 23:36:20|105571.1|105371.1|105573.6|105373.6|105579.1|105405.3|105551.7|105369.8|66
1727739390000|2024-09-30 23:36:30|105573.3|105373.3|105579.4|105379.4|105579.5|105407.1|105561.5|105372.6|50
1727739400000|2024-09-30 23:36:40|105574.9|105374.9|105571.2|105371.2|105580.2|105394.3|105557.5|105369.8|72
1727739410000|2024-09-30 23:36:50|105570.9|105370.9|105556.5|105385.3|105577.7|105392.8|105556.5|105367.3|67
1727739420000|2024-09-30 23:37:00|105561.9|105386.4|105572|105372|105578.9|105391.8|105546|105366.7|73
1727739430000|2024-09-30 23:37:10|105571|105371|105569.9|105369.9|105577|105414.4|105548.7|105365.6|72
1727739440000|2024-09-30 23:37:20|105570|105370|105565.9|105382.6|105578.4|105390.6|105545.8|105364.4|74
1727739450000|2024-09-30 23:37:30|105566|105377.8|105562.4|105378.5|105573.8|105407.3|105542.6|105365.7|43
1727739460000|2024-09-30 23:37:40|105562.3|105378.6|105571|105396.4|105572.5|105396.4|105556.3|105366.5|53
1727739470000|2024-09-30 23:37:50|105565.5|105384.7|105570.9|105370.9|105575.2|105392.3|105561|105368.4|52
1727739480000|2024-09-30 23:38:00|105569.7|105369.7|105568.4|105368.4|105578|105408.3|105544.4|105367.3|69
1727739490000|2024-09-30 23:38:10|105581.4|105381.4|105571.8|105371.8|105581.4|105414.2|105551.7|105366.5|69
1727739500000|2024-09-30 23:38:20|105570.4|105370.4|105558.9|105383.5|105581.4|105391.2|105551.7|105364.8|76
1727739510000|2024-09-30 23:38:30|105559.1|105379|105542.6|105399.7|105578.7|105409.6|105542.6|105366|69
1727739520000|2024-09-30 23:38:40|105554.5|105379.5|105569.1|105369.1|105577.5|105410.3|105542.2|105367.3|75
1727739530000|2024-09-30 23:38:50|105567.4|105367.4|105569.4|105369.4|105582.4|105389.8|105543.9|105367|69
1727739540000|2024-09-30 23:39:00|105567.7|105367.7|105568.1|105368.1|105580.6|105402.1|105531.2|105365.4|68
1727739550000|2024-09-30 23:39:10|105570.1|105370.1|105563.2|105383.2|105579|105414.7|105545.4|105368.1|67
1727739560000|2024-09-30 23:39:20|105563.3|105383.9|105551.5|105418.5|105569.5|105418.5|105544.2|105372.6|66
1727739570000|2024-09-30 23:39:30|105562.5|105378.3|105552.3|105392.5|105580.4|105397.5|105551.9|105367.7|73
1727739580000|2024-09-30 23:39:40|105550.1|105385.9|105568|105368|105578.9|105414.8|105550.1|105365.9|69
1727739590000|2024-09-30 23:39:50|105572.8|105372.8|105570.1|105370.1|105575.6|105419|105543|105366.9|75
1727739600000|2024-09-30 23:40:00|105569.6|105369.6|105568.7|105368.7|105573|105399.9|105544.3|105366.8|62
1727739610000|2024-09-30 23:40:10|105568.8|105368.8|105563.7|105381.2|105572.8|105401.8|105542.7|105366.1|66
1727739620000|2024-09-30 23:40:20|105563.1|105383.7|105568.1|105368.1|105571.4|105393.4|105541.9|105365.4|71
1727739630000|2024-09-30 23:40:30|105568.5|105368.5|105568.4|105368.4|105572.3|105401.1|105545.4|105363.7|68
1727739640000|2024-09-30 23:40:40|105564.6|105364.6|105573.2|105373.2|105576.9|105397.7|105536.1|105364.6|63
1727739650000|2024-09-30 23:40:50|105569.5|105369.5|105569.2|105369.2|105576.4|105390.8|105540.5|105366|70
1727739660000|2024-09-30 23:41:00|105569.6|105369.6|105559.1|105378.3|105571.1|105411.1|105544.6|105365.8|70
1727739670000|2024-09-30 23:41:10|105559|105378.5|105566.3|105380.3|105581.1|105390.4|105549|105364.5|68
1727739680000|2024-09-30 23:41:20|105566.4|105381.2|105559.4|105410.1|105572.6|105416|105547.6|105366|72
1727739690000|2024-09-30 23:41:30|105543.6|105411.2|105569.6|105369.6|105580|105414.9|105543.6|105367.6|71
1727739700000|2024-09-30 23:41:40|105561.3|105375.3|105565.3|105383.1|105582.4|105410.9|105544.4|105366.5|72
1727739710000|2024-09-30 23:41:50|105567.4|105384.4|105573.2|105373.2|105577|105412.5|105546.3|105366.8|73
1727739720000|2024-09-30 23:42:00|105569.7|105369.7|105569.5|105369.5|105578.9|105400.8|105554.6|105368.1|71
1727739730000|2024-09-30 23:42:10|105571.3|105371.3|105568.4|105368.4|105575.7|105399.9|105552|105367.1|68
1727739740000|2024-09-30 23:42:20|105568.3|105368.3|105553.9|105385.3|105580.1|105391|105546.5|105367.5|66
1727739750000|2024-09-30 23:42:30|105554.4|105385.2|105567|105384.2|105576.9|105395.4|105548.2|105361.5|58
1727739760000|2024-09-30 23:42:40|105566.8|105383.9|105563.2|105363.2|105572.7|105398.4|105556|105362.5|60
1727739770000|2024-09-30 23:42:50|105564.8|105364.8|105564.1|105364.1|105574.3|105402.7|105539.9|105355.8|75
1727739780000|2024-09-30 23:43:00|105554.4|105375.1|105573.3|105373.3|105579.3|105398.2|105525.7|105360.8|79
1727739790000|2024-09-30 23:43:10|105570.8|105370.8|105546.4|105387.9|105570.8|105399.3|105531.7|105369.6|77
1727739800000|2024-09-30 23:43:20|105542.3|105379.6|105552.6|105387.1|105569.9|105404|105538.8|105361.6|55
1727739810000|2024-09-30 23:43:30|105552.8|105386.9|105561.6|105380.6|105570|105399.8|105537.6|105374.7|44
1727739820000|2024-09-30 23:43:40|105560.9|105379.9|105555|105384.7|105574|105401.7|105540.8|105368|53
1727739830000|2024-09-30 23:43:50|105556.6|105375.3|105571.4|105371.4|105576.3|105406.6|105534.9|105364|77
1727739840000|2024-09-30 23:44:00|105572|105372|105550.2|105387.8|105576.4|105400.4|105540.9|105370|71
1727739850000|2024-09-30 23:44:10|105554.5|105404.5|105556.7|105387|105578.9|105414.2|105546.6|105370|73
1727739860000|2024-09-30 23:44:20|105564.8|105385.6|105559.4|105402.6|105586.5|105415|105544.3|105376.3|75
1727739870000|2024-09-30 23:44:30|105565.3|105395|105564.1|105400.2|105589.8|105411.1|105551.5|105378.4|68
1727739880000|2024-09-30 23:44:40|105563.8|105400|105572.1|105391|105572.1|105412.1|105550.9|105387.3|48
1727739890000|2024-09-30 23:44:50|105572.6|105391.7|105571.4|105388.4|105584.9|105426.7|105549.3|105377.3|65
1727739900000|2024-09-30 23:45:00|105564.3|105398.4|105568.8|105411.2|105589.4|105421.1|105548.6|105379.8|75
1727739910000|2024-09-30 23:45:10|105564|105406.8|105568.6|105391.9|105583.9|105425.6|105549|105377.3|75
1727739920000|2024-09-30 23:45:20|105549.7|105409.8|105579.5|105379.5|105586.2|105415.3|105549.7|105378.2|76
1727739930000|2024-09-30 23:45:30|105583.9|105383.9|105581.1|105381.1|105596.8|105428.1|105561.5|105377.4|73
1727739940000|2024-09-30 23:45:40|105580.6|105380.6|105579.2|105379.2|105588.7|105415.8|105552.9|105377.1|73
1727739950000|2024-09-30 23:45:50|105599.4|105399.4|105581.3|105381.3|105599.4|105415|105551.3|105378.5|70
1727739960000|2024-09-30 23:46:00|105580|105380|105579.3|105379.3|105583.8|105411.9|105547.4|105377.6|76
1727739970000|2024-09-30 23:46:10|105580|105380|105577.2|105377.2|105585|105423.3|105547|105375.7|77
1727739980000|2024-09-30 23:46:20|105580.1|105380.1|105550.5|105400.1|105584.2|105411.5|105547.6|105377.6|71
1727739990000|2024-09-30 23:46:30|105554.8|105404.1|105564.3|105402.6|105573.1|105422.8|105543.9|105389|72
1727740000000|2024-09-30 23:46:40|105561.5|105395.2|105565.8|105397|105585.2|105427.3|105551.9|105379.4|57
1727740010000|2024-09-30 23:46:50|105554.2|105396.4|105577.4|105377.4|105586.6|105430.9|105550.5|105377.4|74
1727740020000|2024-09-30 23:47:00|105577.3|105377.3|105559.4|105407.4|105585.7|105418|105555.5|105377.1|72
1727740030000|2024-09-30 23:47:10|105558|105402.2|105561.1|105411|105587.6|105421.1|105554.4|105377.2|75
1727740040000|2024-09-30 23:47:20|105562.3|105406.8|105563.3|105400.9|105585.5|105432.7|105549.4|105375.3|71
1727740050000|2024-09-30 23:47:30|105563.6|105406.5|105554.2|105408.9|105585.9|105425.2|105549.4|105374.9|72
1727740060000|2024-09-30 23:47:40|105552.8|105405.1|105566|105390.9|105585.2|105423.6|105550.2|105378.2|71
1727740070000|2024-09-30 23:47:50|105569.2|105416.9|105562.9|105409.2|105583.2|105423.7|105554.4|105375.6|73
1727740080000|2024-09-30 23:48:00|105558.9|105408.6|105556.7|105406.3|105583.3|105424.7|105550.2|105375.9|75
1727740090000|2024-09-30 23:48:10|105557.3|105400.8|105559.9|105389.8|105583.4|105413.2|105548.8|105375.7|74
1727740100000|2024-09-30 23:48:20|105558|105392.3|105562.2|105402.5|105576.1|105428.8|105549.3|105389.2|76
1727740110000|2024-09-30 23:48:30|105579.2|105379.2|105583.2|105394.7|105591|105423.6|105555.6|105376.4|74
1727740120000|2024-09-30 23:48:40|105577.5|105377.5|105558.2|105400.1|105578.8|105411.7|105547.7|105377.5|79
1727740130000|2024-09-30 23:48:50|105562.8|105401|105565.3|105405.9|105584.1|105438|105553.8|105376.7|77
1727740140000|2024-09-30 23:49:00|105556.5|105397|105576.7|105392.1|105584.8|105430.3|105549.4|105375.8|77
1727740150000|2024-09-30 23:49:10|105571.4|105381|105559.3|105410.3|105574.6|105425.2|105548.4|105379.9|74
1727740160000|2024-09-30 23:49:20|105568.5|105427.6|105563.7|105405.2|105572.9|105427.6|105548.5|105388.6|78
1727740170000|2024-09-30 23:49:30|105562.4|105404.5|105563.3|105393.2|105583.1|105417.9|105549.7|105378.1|74
1727740180000|2024-09-30 23:49:40|105562|105399.6|105556.6|105395.8|105591.7|105428|105547.2|105377.7|73
1727740190000|2024-09-30 23:49:50|105556.7|105395.9|105556.8|105396.2|105603|105426.1|105545|105376.1|73
1727740200000|2024-09-30 23:50:00|105562.5|105394.7|105558|105396.1|105593.9|105417.7|105542.2|105378.8|69
1727740210000|2024-09-30 23:50:10|105556.4|105398.4|105585.9|105385.9|105591.7|105411.7|105549.1|105377.1|70
1727740220000|2024-09-30 23:50:20|105580.2|105380.2|105585.7|105385.7|105594|105415.7|105562.3|105380.2|72
1727740230000|2024-09-30 23:50:30|105589.2|105389.2|105588.7|105388.7|105592.4|105437.9|105558.4|105385.7|64
1727740240000|2024-09-30 23:50:40|105587.7|105387.7|105590.5|105390.5|105593.5|105433.7|105558.9|105386.8|70
1727740250000|2024-09-30 23:50:50|105590|105390|105581.7|105381.7|105597.9|105436.7|105557.8|105381.5|73
1727740260000|2024-09-30 23:51:00|105584.4|105384.4|105583.8|105383.8|105607.8|105422.1|105563.7|105382.1|72
1727740270000|2024-09-30 23:51:10|105585.5|105385.5|105574.5|105398.5|105590.1|105422.2|105557.6|105380.8|58
1727740280000|2024-09-30 23:51:20|105573.1|105398.9|105582.3|105382.3|105587.1|105411.4|105549.6|105382.2|44
1727740290000|2024-09-30 23:51:30|105580.8|105385.5|105564.8|105398.8|105585.6|105415.9|105550.6|105381|50
1727740300000|2024-09-30 23:51:40|105575.1|105402.2|105566.3|105412.5|105585.5|105416.3|105553.3|105381|63
1727740310000|2024-09-30 23:51:50|105569.5|105417.3|105581.6|105381.6|105587.5|105422.8|105552.6|105379.9|68
1727740320000|2024-09-30 23:52:00|105580.7|105380.7|105584.6|105389.8|105591.2|105412.1|105555.4|105375.4|69
1727740330000|2024-09-30 23:52:10|105578.5|105378.5|105574.3|105374.3|105581.9|105423.3|105552.6|105373.9|74
1727740340000|2024-09-30 23:52:20|105575.2|105375.2|105575.4|105375.4|105579.8|105404.2|105559|105373.6|63
1727740350000|2024-09-30 23:52:30|105574|105374|105571.6|105371.6|105582.8|105408.6|105565.6|105371.1|75
1727740360000|2024-09-30 23:52:40|105572.2|105372.2|105572.8|105376.1|105577|105407.1|105552.6|105370.7|75
1727740370000|2024-09-30 23:52:50|105574.2|105375.9|105559.1|105388.3|105577.2|105412.2|105546.3|105370.5|75
1727740380000|2024-09-30 23:53:00|105577|105377|105575.7|105375.7|105577|105404|105551.3|105371.8|76
1727740390000|2024-09-30 23:53:10|105558.4|105396.8|105570.7|105374.8|105581.9|105402.3|105553.2|105369.6|76
1727740400000|2024-09-30 23:53:20|105571|105374.4|105572.9|105372.9|105577.2|105421.2|105548.8|105370.1|74
1727740410000|2024-09-30 23:53:30|105573|105373|105559|105409.2|105575.9|105409.2|105545.6|105369.6|74
1727740420000|2024-09-30 23:53:40|105558.9|105400.1|105555.5|105405.5|105581.7|105405.5|105548|105368.7|73
1727740430000|2024-09-30 23:53:50|105553.8|105405.7|105571.3|105371.3|105577.5|105407.5|105546|105370.9|72
1727740440000|2024-09-30 23:54:00|105571.5|105374.2|105572.8|105372.8|105576.5|105403.6|105549|105370.7|73
1727740450000|2024-09-30 23:54:10|105574.1|105374.1|105554.6|105409.2|105577.5|105409.2|105548.8|105372.8|73
1727740460000|2024-09-30 23:54:20|105554.7|105406.2|105554|105390.1|105571.5|105416|105545|105368.8|71
1727740470000|2024-09-30 23:54:30|105558.2|105389.4|105559.3|105375.2|105583.5|105416.8|105531.7|105373.8|77
1727740480000|2024-09-30 23:54:40|105567.8|105373.6|105569.8|105369.8|105577.3|105410.6|105545.8|105369.8|73
1727740490000|2024-09-30 23:54:50|105573.6|105373.6|105565.9|105373.4|105581.6|105409.6|105546.9|105370.1|77
1727740500000|2024-09-30 23:55:00|105566.9|105382.3|105561|105388.3|105581.8|105416.7|105534.6|105369.6|76
1727740510000|2024-09-30 23:55:10|105541.6|105405.6|105574.3|105375|105580.8|105408.5|105541.6|105370.4|78
1727740520000|2024-09-30 23:55:20|105573.9|105373.9|105551.8|105393.1|105575.1|105410.5|105548.5|105368.2|72
1727740530000|2024-09-30 23:55:30|105549.8|105398.7|105569.8|105369.8|105579.8|105401.1|105548|105367.9|76
1727740540000|2024-09-30 23:55:40|105568.3|105368.3|105567.8|105371.3|105583.1|105399.8|105530.7|105363.5|73
1727740550000|2024-09-30 23:55:50|105553.4|105389.2|105585.7|105385.7|105586.8|105415.2|105547|105366.3|79
1727740560000|2024-09-30 23:56:00|105584.9|105384.9|105563.5|105378.2|105585.5|105399.1|105550.3|105370|76
1727740570000|2024-09-30 23:56:10|105563.7|105377.3|105569.3|105373.4|105582.9|105421.6|105542|105370.1|77
1727740580000|2024-09-30 23:56:20|105569.6|105373.6|105582.2|105382.2|105589.1|105402.3|105538.3|105371.8|78
1727740590000|2024-09-30 23:56:30|105577.2|105377.2|105552.7|105400.7|105581.2|105415.1|105536.5|105373|55
1727740600000|2024-09-30 23:56:40|105552.6|105400.2|105561.2|105398.5|105579.8|105421.7|105538.5|105395.5|37
1727740610000|2024-09-30 23:56:50|105561.9|105394.1|105539.1|105412.7|105580.1|105416.5|105539.1|105392.9|22
1727740620000|2024-09-30 23:57:00|105539.2|105412.8|105543.3|105411.7|105550.4|105463.3|105494.9|105401.9|51
1727740630000|2024-09-30 23:57:10|105543.2|105411.6|105538.5|105411.7|105560.7|105473.5|105509.6|105407|37
1727740640000|2024-09-30 23:57:20|105538.6|105411.8|105538.6|105412.6|105577.7|105462.4|105502.1|105382.8|59
1727740650000|2024-09-30 23:57:30|105538.5|105412.8|105557.4|105398|105571.5|105466.5|105510.4|105383.9|63
1727740660000|2024-09-30 23:57:40|105569.4|105392.4|105546.5|105408.4|105569.4|105466.2|105504.6|105392.4|19
1727740670000|2024-09-30 23:57:50|105544.6|105400.8|105547.2|105406.9|105568.9|105419.8|105541.8|105390.7|31
1727740680000|2024-09-30 23:58:00|105541.7|105404.8|105561.5|105385.8|105566.2|105462.7|105498|105384.8|47
1727740690000|2024-09-30 23:58:10|105559.6|105383.6|105509.2|105459.2|105559.6|105459.6|105498.5|105383.6|47
1727740700000|2024-09-30 23:58:20|105506.6|105456.6|105507.2|105457.2|105553.4|105471.3|105501.2|105414.2|31
1727740710000|2024-09-30 23:58:30|105508.6|105458.6|105509.5|105459.5|105509.5|105459.5|105508.3|105458.3|8
1727740720000|2024-09-30 23:58:40|105509.6|105459.6|105510.9|105460.9|105512.5|105462.5|105509.1|105459.1|15
1727740730000|2024-09-30 23:58:50|105514.6|105464.6|105520.3|105470.3|105525.1|105475.1|105508.6|105458.6|27
1727740740000|2024-09-30 23:59:00|105519.9|105469.9|105508.7|105458.7|105519.9|105469.9|105508.7|105458.7|19
1727740750000|2024-09-30 23:59:10|105510.8|105460.8|105506.7|105456.7|105524.8|105474.8|105506.7|105456.7|36
1727740760000|2024-09-30 23:59:20|105508.2|105458.2|105500.1|105450.1|105508.2|105458.2|105500.1|105450.1|13
1727740770000|2024-09-30 23:59:30|105499.8|105449.8|105499.5|105449.5|105499.8|105449.8|105499.5|105449.5|4
1727740780000|2024-09-30 23:59:40|105499.6|105449.6|105499|105449|105499.6|105449.6|105499|105449|4
1727740790000|2024-09-30 23:59:50|105500.1|105450.1|105504.6|105454.6|105513.7|105463.7|105496.6|105446.6|27
1727740800000|2024-10-01 00:00:00|105506.5|105456.5|105524.3|105474.3|105578.5|105476.3|105501.1|105383.7|80
1727740810000|2024-10-01 00:00:10|105522.3|105472.3|105496.4|105446.4|105568.5|105478.7|105494.1|105411.9|80
1727740820000|2024-10-01 00:00:20|105494.6|105444.6|105478.8|105428.8|105494.6|105444.6|105471.7|105421.7|32
1727740830000|2024-10-01 00:00:30|105478.9|105428.9|105477.9|105427.9|105478.9|105428.9|105477.2|105427.2|6
1727740840000|2024-10-01 00:00:40|105478.1|105428.1|105472.4|105422.4|105478.1|105428.1|105470.7|105420.7|22
1727740850000|2024-10-01 00:00:50|105472.8|105422.8|105477.3|105427.3|105480.3|105430.3|105472.8|105422.8|18
1727740860000|2024-10-01 00:01:00|105478.2|105428.2|105476.6|105426.6|105480.9|105430.9|105476.3|105426.3|29
1727740870000|2024-10-01 00:01:10|105476.9|105426.9|105482.9|105432.9|105483.2|105433.2|105476.4|105426.4|18
1727740880000|2024-10-01 00:01:20|105483.3|105433.3|105478.3|105428.3|105484.4|105434.4|105477.4|105427.4|31
1727740890000|2024-10-01 00:01:30|105475.8|105425.8|105475.7|105425.7|105477.1|105427.1|105475.5|105425.5|8
1727740900000|2024-10-01 00:01:40|105476.8|105426.8|105476.7|105426.7|105476.9|105426.9|105475.9|105425.9|7
1727740910000|2024-10-01 00:01:50|105476.8|105426.8|105476.6|105426.6|105476.9|105426.9|105476.6|105426.6|4
1727740920000|2024-10-01 00:02:00|105476.3|105426.3|105480.4|105430.4|105482.6|105432.6|105475.7|105425.7|33
1727740930000|2024-10-01 00:02:10|105480.9|105430.9|105485.2|105435.2|105487.9|105437.9|105478.4|105428.4|38
1727740940000|2024-10-01 00:02:20|105485.1|105435.1|105489.6|105439.6|105491|105441|105484.1|105434.1|30
1727740950000|2024-10-01 00:02:30|105489.7|105439.7|105490.8|105440.8|105490.8|105440.8|105489|105439|22
1727740960000|2024-10-01 00:02:40|105490.3|105440.3|105486.4|105436.4|105490.3|105440.3|105484.7|105434.7|30
1727740970000|2024-10-01 00:02:50|105486.5|105436.5|105478.5|105428.5|105486.7|105436.7|105478.5|105428.5|15
1727740980000|2024-10-01 00:03:00|105477.5|105427.5|105475.7|105425.7|105480.2|105430.2|105475.1|105425.1|25
1727740990000|2024-10-01 00:03:10|105477.2|105427.2|105483|105433|105488.8|105438.8|105477.2|105427.2|40
1727741000000|2024-10-01 00:03:20|105483.6|105433.6|105485.4|105435.4|105486.9|105436.9|105482.1|105432.1|12
1727741010000|2024-10-01 00:03:30|105485.8|105435.8|105482.4|105432.4|105485.8|105435.8|105476|105426|20
1727741020000|2024-10-01 00:03:40|105481.5|105431.5|105475.6|105425.6|105481.7|105431.7|105475.6|105425.6|21
1727741030000|2024-10-01 00:03:50|105475.3|105425.3|105469|105419|105476.1|105426.1|105468.7|105418.7|34
1727741040000|2024-10-01 00:04:00|105469.1|105419.1|105464.9|105414.9|105470|105420|105462.5|105412.5|29
1727741050000|2024-10-01 00:04:10|105464.8|105414.8|105465.4|105415.4|105467.3|105417.3|105464.8|105414.8|23
1727741060000|2024-10-01 00:04:20|105464.8|105414.8|105465.4|105415.4|105465.7|105415.7|105462.7|105412.7|23
1727741070000|2024-10-01 00:04:30|105465.5|105415.5|105465.9|105415.9|105465.9|105415.9|105465.5|105415.5|4
1727741080000|2024-10-01 00:04:40|105466.1|105416.1|105467.3|105417.3|105467.7|105417.7|105465.7|105415.7|8
1727741090000|2024-10-01 00:04:50|105466.8|105416.8|105469|105419|105470.5|105420.5|105465.9|105415.9|20
1727741100000|2024-10-01 00:05:00|105468.3|105418.3|105462.1|105412.1|105468.5|105418.5|105461.4|105411.4|22
1727741110000|2024-10-01 00:05:10|105461.7|105411.7|105459.1|105409.1|105461.7|105411.7|105457.5|105407.5|23
1727741120000|2024-10-01 00:05:20|105458|105408|105464.5|105414.5|105465.5|105415.5|105457.8|105407.8|25
1727741130000|2024-10-01 00:05:30|105464.6|105414.6|105464|105414|105467.7|105417.7|105460|105410|30
1727741140000|2024-10-01 00:05:40|105464.9|105414.9|105475.9|105425.9|105477.1|105427.1|105464.9|105414.9|20
1727741150000|2024-10-01 00:05:50|105475.3|105425.3|105470.3|105420.3|105475.3|105425.3|105470.1|105420.1|32
1727741160000|2024-10-01 00:06:00|105471.3|105421.3|105471.5|105421.5|105474.6|105424.6|105470.1|105420.1|22
1727741170000|2024-10-01 00:06:10|105472.6|105422.6|105466.6|105416.6|105476.6|105426.6|105463.2|105413.2|41
1727741180000|2024-10-01 00:06:20|105467.9|105417.9|105476.9|105426.9|105477.1|105427.1|105467.2|105417.2|23
1727741190000|2024-10-01 00:06:30|105476.6|105426.6|105473.3|105423.3|105476.6|105426.6|105471.4|105421.4|17
1727741200000|2024-10-01 00:06:40|105474.5|105424.5|105475|105425|105475.6|105425.6|105472.4|105422.4|16
1727741210000|2024-10-01 00:06:50|105474.8|105424.8|105471.6|105421.6|105474.8|105424.8|105471.5|105421.5|22
1727741220000|2024-10-01 00:07:00|105472.1|105422.1|105473.9|105423.9|105474.1|105424.1|105472.1|105422.1|15
1727741230000|2024-10-01 00:07:10|105474|105424|105474.8|105424.8|105475|105425|105474|105424|13
1727741240000|2024-10-01 00:07:20|105474.2|105424.2|105477.6|105427.6|105479.2|105429.2|105472.3|105422.3|14
1727741250000|2024-10-01 00:07:30|105477.5|105427.5|105477.3|105427.3|105478.4|105428.4|105476.7|105426.7|19
1727741260000|2024-10-01 00:07:40|105476.5|105426.5|105474.3|105424.3|105476.5|105426.5|105474.3|105424.3|10
1727741270000|2024-10-01 00:07:50|105474.4|105424.4|105471.4|105421.4|105475.6|105425.6|105471.4|105421.4|16
1727741280000|2024-10-01 00:08:00|105470.8|105420.8|105470|105420|105471.2|105421.2|105469.4|105419.4|15
1727741290000|2024-10-01 00:08:10|105469.5|105419.5|105473.8|105423.8|105473.8|105423.8|105469.5|105419.5|17
1727741300000|2024-10-01 00:08:20|105474|105424|105475.5|105425.5|105476.1|105426.1|105473.8|105423.8|13
1727741310000|2024-10-01 00:08:30|105475.7|105425.7|105480.1|105430.1|105480.9|105430.9|105475.7|105425.7|16
1727741320000|2024-10-01 00:08:40|105480.5|105430.5|105481.5|105431.5|105481.5|105431.5|105476|105426|19
1727741330000|2024-10-01 00:08:50|105481.3|105431.3|105483|105433|105484.8|105434.8|105481.3|105431.3|17
1727741340000|2024-10-01 00:09:00|105483.4|105433.4|105484.9|105434.9|105486.4|105436.4|105483.4|105433.4|13
1727741350000|2024-10-01 00:09:10|105484.3|105434.3|105480.4|105430.4|105485.3|105435.3|105479.7|105429.7|18
1727741360000|2024-10-01 00:09:20|105479.8|105429.8|105483.6|105433.6|105484.2|105434.2|105479.8|105429.8|9
1727741370000|2024-10-01 00:09:30|105482.8|105432.8|105481.1|105431.1|105482.8|105432.8|105479.3|105429.3|14
1727741380000|2024-10-01 00:09:40|105481.3|105431.3|105479.5|105429.5|105481.3|105431.3|105478.9|105428.9|11
1727741390000|2024-10-01 00:09:50|105479.7|105429.7|105475.9|105425.9|105479.7|105429.7|105475.9|105425.9|13
1727741400000|2024-10-01 00:10:00|105476.7|105426.7|105466.1|105416.1|105477.9|105427.9|105465.1|105415.1|28
1727741410000|2024-10-01 00:10:10|105466.9|105416.9|105478.8|105428.8|105479.7|105429.7|105466.9|105416.9|32
1727741420000|2024-10-01 00:10:20|105478.7|105428.7|105481.2|105431.2|105481.9|105431.9|105477.5|105427.5|36
1727741430000|2024-10-01 00:10:30|105482|105432|105476.8|105426.8|105482|105432|105475.8|105425.8|38
1727741440000|2024-10-01 00:10:40|105476.9|105426.9|105475.1|105425.1|105477.8|105427.8|105474.4|105424.4|30
1727741450000|2024-10-01 00:10:50|105474.7|105424.7|105474.2|105424.2|105475.7|105425.7|105470.7|105420.7|21
1727741460000|2024-10-01 00:11:00|105473.8|105423.8|105472.3|105422.3|105474|105424|105472.3|105422.3|15
1727741470000|2024-10-01 00:11:10|105473|105423|105475.9|105425.9|105476.2|105426.2|105471.7|105421.7|25
1727741480000|2024-10-01 00:11:20|105476.2|105426.2|105474.6|105424.6|105476.9|105426.9|105473.7|105423.7|28
1727741490000|2024-10-01 00:11:30|105473.9|105423.9|105470.9|105420.9|105475.4|105425.4|105468.4|105418.4|25
1727741500000|2024-10-01 00:11:40|105470.6|105420.6|105470|105420|105471.6|105421.6|105469.8|105419.8|18
1727741510000|2024-10-01 00:11:50|105468.5|105418.5|105466.8|105416.8|105469.2|105419.2|105464.6|105414.6|27
1727741520000|2024-10-01 00:12:00|105466.9|105416.9|105466.1|105416.1|105467.6|105417.6|105463.9|105413.9|20
1727741530000|2024-10-01 00:12:10|105466.6|105416.6|105471.1|105421.1|105471.1|105421.1|105465.8|105415.8|24
1727741540000|2024-10-01 00:12:20|105470.2|105420.2|105469.7|105419.7|105471|105421|105467.9|105417.9|25
1727741550000|2024-10-01 00:12:30|105470.5|105420.5|105473.6|105423.6|105475.1|105425.1|105469.1|105419.1|18
1727741560000|2024-10-01 00:12:40|105474|105424|105470.8|105420.8|105476.8|105426.8|105470.4|105420.4|28
1727741570000|2024-10-01 00:12:50|105471.1|105421.1|105474.2|105424.2|105474.2|105424.2|105470.2|105420.2|22
1727741580000|2024-10-01 00:13:00|105474.8|105424.8|105473|105423|105476.7|105426.7|105472.1|105422.1|28
1727741590000|2024-10-01 00:13:10|105473.7|105423.7|105476.3|105426.3|105477.4|105427.4|105473.7|105423.7|31
1727741600000|2024-10-01 00:13:20|105476.9|105426.9|105481.9|105431.9|105482.6|105432.6|105475.4|105425.4|37
1727741610000|2024-10-01 00:13:30|105481.7|105431.7|105480.5|105430.5|105482|105432|105478.7|105428.7|19
1727741620000|2024-10-01 00:13:40|105480.8|105430.8|105480.1|105430.1|105482.2|105432.2|105478.9|105428.9|22
1727741630000|2024-10-01 00:13:50|105480.2|105430.2|105479.8|105429.8|105481.7|105431.7|105479.1|105429.1|24
1727741640000|2024-10-01 00:14:00|105479.4|105429.4|105479.5|105429.5|105480.2|105430.2|105477.2|105427.2|23
1727741650000|2024-10-01 00:14:10|105478.9|105428.9|105475.4|105425.4|105478.9|105428.9|105475.4|105425.4|13
1727741660000|2024-10-01 00:14:20|105475.7|105425.7|105477.9|105427.9|105477.9|105427.9|105475.1|105425.1|10
1727741670000|2024-10-01 00:14:30|105478.3|105428.3|105476.4|105426.4|105478.5|105428.5|105475.7|105425.7|14
1727741680000|2024-10-01 00:14:40|105476.9|105426.9|105479.8|105429.8|105480.6|105430.6|105476.9|105426.9|18
1727741690000|2024-10-01 00:14:50|105479.9|105429.9|105480|105430|105480|105430|105479|105429|16
1727741700000|2024-10-01 00:15:00|105480.3|105430.3|105479.4|105429.4|105480.5|105430.5|105478.2|105428.2|25
1727741710000|2024-10-01 00:15:10|105480.3|105430.3|105478.3|105428.3|105480.3|105430.3|105474.9|105424.9|23
1727741720000|2024-10-01 00:15:20|105478.4|105428.4|105480.3|105430.3|105480.8|105430.8|105478.3|105428.3|36
1727741730000|2024-10-01 00:15:30|105481.5|105431.5|105484.7|105434.7|105485.5|105435.5|105481|105431|30
1727741740000|2024-10-01 00:15:40|105485.1|105435.1|105483.7|105433.7|105485.7|105435.7|105478.5|105428.5|38
1727741750000|2024-10-01 00:15:50|105484.3|105434.3|105482.9|105432.9|105487.4|105437.4|105482.2|105432.2|37
1727741760000|2024-10-01 00:16:00|105484.1|105434.1|105480.3|105430.3|105486.3|105436.3|105480.3|105430.3|39
1727741770000|2024-10-01 00:16:10|105481.3|105431.3|105483.5|105433.5|105484|105434|105480|105430|27
1727741780000|2024-10-01 00:16:20|105482.9|105432.9|105482.9|105432.9|105483.5|105433.5|105482.1|105432.1|18
1727741790000|2024-10-01 00:16:30|105483.1|105433.1|105481.4|105431.4|105483.3|105433.3|105480.4|105430.4|17
1727741800000|2024-10-01 00:16:40|105481|105431|105478.6|105428.6|105482.6|105432.6|105478.6|105428.6|17
1727741810000|2024-10-01 00:16:50|105478.9|105428.9|105490.2|105440.2|105491.1|105441.1|105478.9|105428.9|31
1727741820000|2024-10-01 00:17:00|105490.5|105440.5|105490.9|105440.9|105492.6|105442.6|105488.6|105438.6|27
1727741830000|2024-10-01 00:17:10|105490.6|105440.6|105485.6|105435.6|105491.6|105441.6|105484|105434|36
1727741840000|2024-10-01 00:17:20|105485.9|105435.9|105484.5|105434.5|105487.2|105437.2|105484.1|105434.1|32
1727741850000|2024-10-01 00:17:30|105484.6|105434.6|105485.2|105435.2|105486.7|105436.7|105484.5|105434.5|18
1727741860000|2024-10-01 00:17:40|105484.6|105434.6|105485.1|105435.1|105486.4|105436.4|105482.7|105432.7|29
1727741870000|2024-10-01 00:17:50|105485.5|105435.5|105489|105439|105489.7|105439.7|105482.9|105432.9|22
1727741880000|2024-10-01 00:18:00|105489.6|105439.6|105486.4|105436.4|105490.2|105440.2|105485.8|105435.8|23
1727741890000|2024-10-01 00:18:10|105486.9|105436.9|105484.6|105434.6|105486.9|105436.9|105484.6|105434.6|20
1727741900000|2024-10-01 00:18:20|105484.7|105434.7|105488.6|105438.6|105488.6|105438.6|105484.6|105434.6|13
1727741910000|2024-10-01 00:18:30|105489.4|105439.4|105509.3|105459.3|105578.6|105462.3|105485.9|105409|48
1727741920000|2024-10-01 00:18:40|105510.5|105460.5|105507.3|105457.3|105520.9|105470.9|105506|105456|76
1727741930000|2024-10-01 00:18:50|105509.4|105459.4|105517|105467|105527.1|105477.1|105506|105456|76
1727741940000|2024-10-01 00:19:00|105515.3|105465.3|105533.5|105483.5|105535.6|105485.6|105512.7|105462.7|77
1727741950000|2024-10-01 00:19:10|105538.5|105488.5|105526.4|105476.4|105542.1|105492.1|105523|105473|79
1727741960000|2024-10-01 00:19:20|105533.2|105483.2|105535.4|105485.4|105539.8|105489.8|105522.9|105472.9|69
1727741970000|2024-10-01 00:19:30|105533|105483|105538.2|105488.2|105570.5|105490.2|105523.1|105431.5|81
1727741980000|2024-10-01 00:19:40|105534.6|105484.6|105539|105489|105547.7|105497.7|105528.5|105478.5|74
1727741990000|2024-10-01 00:19:50|105544|105494|105531.3|105481.3|105544|105494|105519.4|105469.4|76
1727742000000|2024-10-01 00:20:00|105536.1|105486.1|105526.7|105476.7|105540.2|105490.2|105520.4|105470.4|72
1727742010000|2024-10-01 00:20:10|105525.4|105475.4|105536.5|105486.5|105572.1|105495.2|105524.5|105434|68
1727742020000|2024-10-01 00:20:20|105534.5|105484.5|105543.2|105493.2|105543.2|105493.2|105529.8|105479.8|62
1727742030000|2024-10-01 00:20:30|105539.2|105489.2|105534.1|105484.1|105548.2|105498.2|105527.3|105477.3|78
1727742040000|2024-10-01 00:20:40|105533.2|105483.2|105546.5|105496.5|105553.2|105503.2|105529.6|105479.6|75
1727742050000|2024-10-01 00:20:50|105542.8|105492.8|105545.1|105495.1|105549|105499|105533.7|105483.7|70
1727742060000|2024-10-01 00:21:00|105545.8|105495.8|105536.3|105486.3|105549.3|105499.3|105531.4|105481.4|80
1727742070000|2024-10-01 00:21:10|105538.6|105488.6|105543.7|105493.7|105554.9|105504.9|105532.2|105482.2|77
1727742080000|2024-10-01 00:21:20|105545.1|105495.1|105555.5|105505.5|105555.5|105505.5|105536.9|105486.9|70
1727742090000|2024-10-01 00:21:30|105557|105507|105548.1|105498.1|105557|105507|105537|105487|56
1727742100000|2024-10-01 00:21:40|105547.7|105497.7|105548.8|105498.8|105556.5|105506.5|105537.1|105487.1|71
1727742110000|2024-10-01 00:21:50|105549.8|105499.8|105549.9|105499.9|105553.2|105503.2|105549|105499|16
1727742120000|2024-10-01 00:22:00|105549.6|105499.6|105543|105493|105579.5|105507.9|105540.9|105453.9|74
1727742130000|2024-10-01 00:22:10|105542.4|105492.4|105538.4|105488.4|105595.1|105502|105532.6|105452.7|80
1727742140000|2024-10-01 00:22:20|105543.9|105493.9|105540|105490|105550.1|105500.1|105536.4|105486.4|80
1727742150000|2024-10-01 00:22:30|105539.6|105489.6|105543.6|105493.6|105549.6|105499.6|105535.1|105485.1|72
1727742160000|2024-10-01 00:22:40|105544|105494|105539.8|105489.8|105548|105498|105538.8|105488.8|65
1727742170000|2024-10-01 00:22:50|105540.1|105490.1|105543.2|105493.2|105546.5|105496.5|105534.2|105484.2|69
1727742180000|2024-10-01 00:23:00|105543.5|105493.5|105541.9|105491.9|105543.5|105493.5|105539.4|105489.4|41
1727742190000|2024-10-01 00:23:10|105541.6|105491.6|105551|105501|105551.9|105501.9|105539.7|105489.7|43
1727742200000|2024-10-01 00:23:20|105551.4|105501.4|105551.3|105501.3|105553.3|105503.3|105549.2|105499.2|29
1727742210000|2024-10-01 00:23:30|105552.8|105502.8|105552.9|105502.9|105553.3|105503.3|105549.5|105499.5|25
1727742220000|2024-10-01 00:23:40|105553.3|105503.3|105556.1|105506.1|105556.6|105506.6|105552.5|105502.5|31
1727742230000|2024-10-01 00:23:50|105554.5|105504.5|105556|105506|105556.6|105506.6|105554.5|105504.5|19
1727742240000|2024-10-01 00:24:00|105555.3|105505.3|105551.1|105501.1|105559.2|105509.2|105551.1|105501.1|20
1727742250000|2024-10-01 00:24:10|105555.1|105505.1|105551.1|105501.1|105555.1|105505.1|105551|105501|14
1727742260000|2024-10-01 00:24:20|105549.9|105499.9|105549.1|105499.1|105550.5|105500.5|105548.8|105498.8|10
1727742270000|2024-10-01 00:24:30|105549.4|105499.4|105548.2|105498.2|105549.5|105499.5|105547.8|105497.8|13
1727742280000|2024-10-01 00:24:40|105548.3|105498.3|105545.9|105495.9|105549.7|105499.7|105544.2|105494.2|27
1727742290000|2024-10-01 00:24:50|105546.4|105496.4|105544.8|105494.8|105546.9|105496.9|105544.7|105494.7|15
1727742300000|2024-10-01 00:25:00|105544.5|105494.5|105543.6|105493.6|105545.2|105495.2|105539.7|105489.7|18
1727742310000|2024-10-01 00:25:10|105543.8|105493.8|105537.6|105487.6|105544.5|105494.5|105536.9|105486.9|20
1727742320000|2024-10-01 00:25:20|105535.9|105485.9|105535.1|105485.1|105539.4|105489.4|105526.5|105476.5|57
1727742330000|2024-10-01 00:25:30|105534.1|105484.1|105537.9|105487.9|105543.1|105493.1|105534.1|105484.1|58
1727742340000|2024-10-01 00:25:40|105537.8|105487.8|105535.8|105485.8|105538.6|105488.6|105532|105482|36
1727742350000|2024-10-01 00:25:50|105537.4|105487.4|105536.5|105486.5|105540.2|105490.2|105525.2|105475.2|62
1727742360000|2024-10-01 00:26:00|105537.3|105487.3|105525.3|105475.3|105538.7|105488.7|105524.5|105474.5|23
1727742370000|2024-10-01 00:26:10|105525.6|105475.6|105528.7|105478.7|105535.7|105485.7|105525|105475|53
1727742380000|2024-10-01 00:26:20|105529.4|105479.4|105529.2|105479.2|105533.9|105483.9|105526.4|105476.4|43
1727742390000|2024-10-01 00:26:30|105528.2|105478.2|105530.1|105480.1|105535.2|105485.2|105524.6|105474.6|56
1727742400000|2024-10-01 00:26:40|105530.4|105480.4|105530.4|105480.4|105533.4|105483.4|105527.9|105477.9|43
1727742410000|2024-10-01 00:26:50|105527.3|105477.3|105527.9|105477.9|105538|105488|105525.6|105475.6|45
1727742420000|2024-10-01 00:27:00|105528.4|105478.4|105531.4|105481.4|105579|105487.4|105520.9|105440.7|75
1727742430000|2024-10-01 00:27:10|105528|105478|105526.5|105476.5|105572.9|105484.2|105519|105425.9|77
1727742440000|2024-10-01 00:27:20|105526.9|105476.9|105524.9|105474.9|105537.4|105487.4|105521.2|105471.2|79
1727742450000|2024-10-01 00:27:30|105531.1|105481.1|105520.1|105470.1|105570.4|105489.1|105517.8|105432.8|79
1727742460000|2024-10-01 00:27:40|105521.7|105471.7|105530.5|105480.5|105536|105486|105514.9|105464.9|77
1727742470000|2024-10-01 00:27:50|105529.5|105479.5|105532.3|105482.3|105539.4|105489.4|105512.6|105462.6|80
1727742480000|2024-10-01 00:28:00|105532.7|105482.7|105530.5|105480.5|105539.9|105489.9|105522.7|105472.7|61
1727742490000|2024-10-01 00:28:10|105531.3|105481.3|105530.9|105480.9|105541.7|105491.7|105525.2|105475.2|75
1727742500000|2024-10-01 00:28:20|105532.3|105482.3|105539.9|105489.9|105540.4|105490.4|105532.3|105482.3|51
1727742510000|2024-10-01 00:28:30|105540|105490|105542.2|105492.2|105542.7|105492.7|105532.7|105482.7|45
1727742520000|2024-10-01 00:28:40|105541.4|105491.4|105542.9|105492.9|105542.9|105492.9|105538.3|105488.3|41
1727742530000|2024-10-01 00:28:50|105542.3|105492.3|105542.9|105492.9|105543.3|105493.3|105536.7|105486.7|36
1727742540000|2024-10-01 00:29:00|105542.3|105492.3|105541|105491|105543.4|105493.4|105539.2|105489.2|27
1727742550000|2024-10-01 00:29:10|105541.5|105491.5|105542.5|105492.5|105542.7|105492.7|105540.5|105490.5|20
1727742560000|2024-10-01 00:29:20|105542.2|105492.2|105539.5|105489.5|105542.4|105492.4|105539.4|105489.4|16
1727742570000|2024-10-01 00:29:30|105540.4|105490.4|105533.7|105483.7|105540.4|105490.4|105531.7|105481.7|21
1727742580000|2024-10-01 00:29:40|105532.6|105482.6|105534.6|105484.6|105541.7|105491.7|105532.6|105482.6|25
1727742590000|2024-10-01 00:29:50|105533.7|105483.7|105526.9|105476.9|105534|105484|105526.4|105476.4|28
1727742600000|2024-10-01 00:30:00|105526.4|105476.4|105522.4|105472.4|105526.5|105476.5|105521.6|105471.6|22
1727742610000|2024-10-01 00:30:10|105522.5|105472.5|105532.5|105482.5|105534|105484|105521.6|105471.6|42
1727742620000|2024-10-01 00:30:20|105531.8|105481.8|105528.7|105478.7|105534.7|105484.7|105528.2|105478.2|27
1727742630000|2024-10-01 00:30:30|105529.8|105479.8|105542.8|105492.8|105544.6|105494.6|105529.7|105479.7|39
1727742640000|2024-10-01 00:30:40|105541.8|105491.8|105541.6|105491.6|105543.9|105493.9|105536.2|105486.2|43
1727742650000|2024-10-01 00:30:50|105540.9|105490.9|105542.6|105492.6|105544.2|105494.2|105537.5|105487.5|49
1727742660000|2024-10-01 00:31:00|105542.7|105492.7|105539.7|105489.7|105543.2|105493.2|105539.5|105489.5|28
1727742670000|2024-10-01 00:31:10|105539.5|105489.5|105540|105490|105540|105490|105539|105489|28
1727742680000|2024-10-01 00:31:20|105539.8|105489.8|105547.4|105497.4|105547.4|105497.4|105539.8|105489.8|19
1727742690000|2024-10-01 00:31:30|105547.3|105497.3|105545.6|105495.6|105547.4|105497.4|105542.5|105492.5|17
1727742700000|2024-10-01 00:31:40|105545.4|105495.4|105542.3|105492.3|105545.6|105495.6|105538.7|105488.7|20
1727742710000|2024-10-01 00:31:50|105542.6|105492.6|105525.6|105475.6|105542.9|105492.9|105525.6|105475.6|47
1727742720000|2024-10-01 00:32:00|105525.3|105475.3|105529.4|105479.4|105534|105484|105525.3|105475.3|57
1727742730000|2024-10-01 00:32:10|105529.5|105479.5|105522.6|105472.6|105531.9|105481.9|105522.2|105472.2|37
1727742740000|2024-10-01 00:32:20|105522.2|105472.2|105520.4|105470.4|105522.6|105472.6|105518.5|105468.5|51
1727742750000|2024-10-01 00:32:30|105520.7|105470.7|105524.5|105474.5|105525.8|105475.8|105516.4|105466.4|34
1727742760000|2024-10-01 00:32:40|105524.4|105474.4|105522.6|105472.6|105525.8|105475.8|105520.4|105470.4|41
1727742770000|2024-10-01 00:32:50|105522|105472|105524.4|105474.4|105524.5|105474.5|105518.7|105468.7|33
1727742780000|2024-10-01 00:33:00|105522.5|105472.5|105519.8|105469.8|105522.5|105472.5|105519.5|105469.5|17
1727742790000|2024-10-01 00:33:10|105519.5|105469.5|105521.3|105471.3|105521.4|105471.4|105519|105469|9
1727742800000|2024-10-01 00:33:20|105521.1|105471.1|105519.4|105469.4|105521.2|105471.2|105519.4|105469.4|6
1727742810000|2024-10-01 00:33:30|105517.4|105467.4|105518.1|105468.1|105518.1|105468.1|105516|105466|5
1727742820000|2024-10-01 00:33:40|105518.6|105468.6|105520.1|105470.1|105520.3|105470.3|105517.7|105467.7|22
1727742830000|2024-10-01 00:33:50|105519.3|105469.3|105520.7|105470.7|105521.2|105471.2|105517.8|105467.8|32
1727742840000|2024-10-01 00:34:00|105520.8|105470.8|105520.9|105470.9|105521.5|105471.5|105519.6|105469.6|29
1727742850000|2024-10-01 00:34:10|105521.2|105471.2|105515|105465|105522.3|105472.3|105512|105462|56
1727742860000|2024-10-01 00:34:20|105515.5|105465.5|105516.6|105466.6|105517.3|105467.3|105511.8|105461.8|36
1727742870000|2024-10-01 00:34:30|105517.1|105467.1|105512.4|105462.4|105517.8|105467.8|105512.3|105462.3|35
1727742880000|2024-10-01 00:34:40|105512.2|105462.2|105513.3|105463.3|105513.5|105463.5|105510.5|105460.5|25
1727742890000|2024-10-01 00:34:50|105514.7|105464.7|105513.9|105463.9|105514.7|105464.7|105513.7|105463.7|9
1727742900000|2024-10-01 00:35:00|105512.9|105462.9|105506.5|105456.5|105513.3|105463.3|105504.2|105454.2|39
1727742910000|2024-10-01 00:35:10|105507.4|105457.4|105504.7|105454.7|105508.3|105458.3|105504.1|105454.1|50
1727742920000|2024-10-01 00:35:20|105504.1|105454.1|105495.5|105445.5|105505.1|105455.1|105493.3|105443.3|34
1727742930000|2024-10-01 00:35:30|105495.3|105445.3|105496.9|105446.9|105500.2|105450.2|105494|105444|29
1727742940000|2024-10-01 00:35:40|105497.5|105447.5|105497.9|105447.9|105498|105448|105493.9|105443.9|33
1727742950000|2024-10-01 00:35:50|105496.4|105446.4|105489.1|105439.1|105497.8|105447.8|105487.4|105437.4|19
1727742960000|2024-10-01 00:36:00|105487.8|105437.8|105488.8|105438.8|105492.3|105442.3|105486.9|105436.9|41
1727742970000|2024-10-01 00:36:10|105488.3|105438.3|105488.4|105438.4|105491.3|105441.3|105486|105436|35
1727742980000|2024-10-01 00:36:20|105488.6|105438.6|105486|105436|105490.5|105440.5|105486|105436|18
1727742990000|2024-10-01 00:36:30|105486.1|105436.1|105488.8|105438.8|105488.9|105438.9|105486.1|105436.1|26
1727743000000|2024-10-01 00:36:40|105488.6|105438.6|105487.2|105437.2|105491.1|105441.1|105487.2|105437.2|21
1727743010000|2024-10-01 00:36:50|105487.6|105437.6|105481.6|105431.6|105490.3|105440.3|105481.6|105431.6|25
1727743020000|2024-10-01 00:37:00|105482.2|105432.2|105486.6|105436.6|105487.1|105437.1|105481.8|105431.8|39
1727743030000|2024-10-01 00:37:10|105486.4|105436.4|105484.7|105434.7|105486.6|105436.6|105481.4|105431.4|34
1727743040000|2024-10-01 00:37:20|105484.3|105434.3|105487.4|105437.4|105487.4|105437.4|105484.3|105434.3|11
1727743050000|2024-10-01 00:37:30|105487.2|105437.2|105490.3|105440.3|105493.5|105443.5|105487.2|105437.2|24
1727743060000|2024-10-01 00:37:40|105490.1|105440.1|105492.1|105442.1|105492.7|105442.7|105489.1|105439.1|23
1727743070000|2024-10-01 00:37:50|105491.7|105441.7|105499.9|105449.9|105502.3|105452.3|105491|105441|47
1727743080000|2024-10-01 00:38:00|105499.4|105449.4|105500.6|105450.6|105502.4|105452.4|105498.1|105448.1|47
1727743090000|2024-10-01 00:38:10|105500|105450|105497.8|105447.8|105501.2|105451.2|105497.4|105447.4|31
1727743100000|2024-10-01 00:38:20|105500|105450|105499.6|105449.6|105501.4|105451.4|105498.8|105448.8|18
1727743110000|2024-10-01 00:38:30|105499.4|105449.4|105490.1|105440.1|105499.5|105449.5|105489.7|105439.7|40
1727743120000|2024-10-01 00:38:40|105490.8|105440.8|105493.3|105443.3|105493.7|105443.7|105489.7|105439.7|44
1727743130000|2024-10-01 00:38:50|105492.1|105442.1|105491.2|105441.2|105498|105448|105490.2|105440.2|35
1727743140000|2024-10-01 00:39:00|105490.9|105440.9|105492.7|105442.7|105494.1|105444.1|105490.4|105440.4|46
1727743150000|2024-10-01 00:39:10|105493.8|105443.8|105485.7|105435.7|105498.7|105448.7|105485.5|105435.5|46
1727743160000|2024-10-01 00:39:20|105486.3|105436.3|105487|105437|105488.8|105438.8|105485.5|105435.5|26
1727743170000|2024-10-01 00:39:30|105486.5|105436.5|105491.1|105441.1|105494.2|105444.2|105486.5|105436.5|31
1727743180000|2024-10-01 00:39:40|105491.3|105441.3|105494.5|105444.5|105494.5|105444.5|105491|105441|11
1727743190000|2024-10-01 00:39:50|105493.7|105443.7|105499.6|105449.6|105499.6|105449.6|105493.7|105443.7|15
1727743200000|2024-10-01 00:40:00|105500.8|105450.8|105510.8|105460.8|105514.8|105464.8|105499.6|105449.6|45
1727743210000|2024-10-01 00:40:10|105510.4|105460.4|105516.2|105466.2|105517.2|105467.2|105510.4|105460.4|41
1727743220000|2024-10-01 00:40:20|105516|105466|105516.8|105466.8|105516.9|105466.9|105515.1|105465.1|12
1727743230000|2024-10-01 00:40:30|105516.7|105466.7|105526.9|105476.9|105526.9|105476.9|105516.2|105466.2|35
1727743240000|2024-10-01 00:40:40|105525.8|105475.8|105539.5|105489.5|105539.5|105489.5|105523.7|105473.7|51
1727743250000|2024-10-01 00:40:50|105539.9|105489.9|105534.8|105484.8|105542.2|105492.2|105534.8|105484.8|31
1727743260000|2024-10-01 00:41:00|105533.8|105483.8|105530.1|105480.1|105536.2|105486.2|105529.6|105479.6|23
1727743270000|2024-10-01 00:41:10|105530.4|105480.4|105519.6|105469.6|105533.1|105483.1|105519.6|105469.6|27
1727743280000|2024-10-01 00:41:20|105510.7|105460.7|105523.1|105473.1|105523.1|105473.1|105510.7|105460.7|40
1727743290000|2024-10-01 00:41:30|105523.4|105473.4|105519.9|105469.9|105523.4|105473.4|105516.9|105466.9|42
1727743300000|2024-10-01 00:41:40|105519.7|105469.7|105518.2|105468.2|105520|105470|105516.8|105466.8|33
1727743310000|2024-10-01 00:41:50|105516.9|105466.9|105516.5|105466.5|105519.3|105469.3|105513.6|105463.6|35
1727743320000|2024-10-01 00:42:00|105516.4|105466.4|105515.8|105465.8|105516.4|105466.4|105511.9|105461.9|41
1727743330000|2024-10-01 00:42:10|105515.4|105465.4|105515.4|105465.4|105516.1|105466.1|105509|105459|30
1727743340000|2024-10-01 00:42:20|105515.7|105465.7|105495.6|105445.6|105516.2|105466.2|105495.6|105445.6|29
1727743350000|2024-10-01 00:42:30|105496.6|105446.6|105509|105459|105509.3|105459.3|105496.6|105446.6|32
1727743360000|2024-10-01 00:42:40|105508.6|105458.6|105498.1|105448.1|105509.4|105459.4|105497.8|105447.8|35
1727743370000|2024-10-01 00:42:50|105499.5|105449.5|105495.3|105445.3|105502.8|105452.8|105492.8|105442.8|33
1727743380000|2024-10-01 00:43:00|105495.6|105445.6|105496.2|105446.2|105502.3|105452.3|105494.1|105444.1|42
1727743390000|2024-10-01 00:43:10|105497.9|105447.9|105495.2|105445.2|105502.1|105452.1|105493.7|105443.7|35
1727743400000|2024-10-01 00:43:20|105495|105445|105503.5|105453.5|105507.1|105457.1|105494.1|105444.1|19
1727743410000|2024-10-01 00:43:30|105503.8|105453.8|105511.6|105461.6|105514.8|105464.8|105499.9|105449.9|44
1727743420000|2024-10-01 00:43:40|105511.7|105461.7|105509.9|105459.9|105512|105462|105509.5|105459.5|16
1727743430000|2024-10-01 00:43:50|105511.4|105461.4|105509.9|105459.9|105511.6|105461.6|105509.8|105459.8|12
1727743440000|2024-10-01 00:44:00|105510.6|105460.6|105532.6|105482.6|105538.7|105488.7|105510.5|105460.5|64
1727743450000|2024-10-01 00:44:10|105532.7|105482.7|105542.6|105492.6|105552.8|105502.8|105527.9|105477.9|69
1727743460000|2024-10-01 00:44:20|105543.2|105493.2|105527.7|105477.7|105570.1|105493.6|105522.8|105443|49
1727743470000|2024-10-01 00:44:30|105529.7|105479.7|105533.6|105483.6|105540.2|105490.2|105525.5|105475.5|34
1727743480000|2024-10-01 00:44:40|105536.8|105486.8|105529.1|105479.1|105553.4|105503.4|105526.9|105476.9|64
1727743490000|2024-10-01 00:44:50|105530.1|105480.1|105537.1|105487.1|105538.7|105488.7|105528.1|105478.1|43
1727743500000|2024-10-01 00:45:00|105535.6|105485.6|105533.5|105483.5|105541.9|105491.9|105526.5|105476.5|43
1727743510000|2024-10-01 00:45:10|105533.4|105483.4|105550|105500|105553.8|105503.8|105531.8|105481.8|54
1727743520000|2024-10-01 00:45:20|105550.5|105500.5|105544.2|105494.2|105558.8|105508.8|105534.7|105484.7|63
1727743530000|2024-10-01 00:45:30|105540|105490|105539.4|105489.4|105550|105500|105533.4|105483.4|58
1727743540000|2024-10-01 00:45:40|105540.2|105490.2|105557.9|105507.9|105559.4|105509.4|105538.9|105488.9|55
1727743550000|2024-10-01 00:45:50|105556.6|105506.6|105554.8|105504.8|105557.3|105507.3|105542.5|105492.5|54
1727743560000|2024-10-01 00:46:00|105549.5|105499.5|105555|105505|105583.5|105507.4|105533.9|105456|79
1727743570000|2024-10-01 00:46:10|105546.2|105496.2|105512.4|105462.4|105582.5|105496.2|105505.2|105430.6|71
1727743580000|2024-10-01 00:46:20|105515.1|105465.1|105515.8|105465.8|105520.8|105470.8|105506.5|105456.5|45
1727743590000|2024-10-01 00:46:30|105516.2|105466.2|105509.8|105459.8|105521.2|105471.2|105506.1|105456.1|54
1727743600000|2024-10-01 00:46:40|105509.5|105459.5|105527.6|105477.6|105527.6|105477.6|105498.6|105448.6|44
1727743610000|2024-10-01 00:46:50|105526.8|105476.8|105518.7|105468.7|105527.2|105477.2|105515.1|105465.1|38
1727743620000|2024-10-01 00:47:00|105513.5|105463.5|105518.2|105468.2|105558.2|105476.3|105513.5|105421.9|65
1727743630000|2024-10-01 00:47:10|105518.3|105468.3|105535.1|105485.1|105539.7|105489.7|105517.6|105467.6|59
1727743640000|2024-10-01 00:47:20|105534.3|105484.3|105536.4|105408.2|105568.3|105487.6|105496.7|105408.2|58
1727743650000|2024-10-01 00:47:30|105536.9|105409.8|105494.1|105444.1|105536.9|105451.1|105488.2|105409.8|65
1727743660000|2024-10-01 00:47:40|105486.8|105436.8|105493.9|105443.9|105501.6|105451.6|105486.1|105436.1|51
1727743670000|2024-10-01 00:47:50|105494|105444|105500.5|105450.5|105506|105456|105493.8|105443.8|52
1727743680000|2024-10-01 00:48:00|105500|105450|105503.6|105453.6|105510.5|105460.5|105497.4|105447.4|44
1727743690000|2024-10-01 00:48:10|105503|105453|105495.7|105445.7|105503.3|105453.3|105493.7|105443.7|37
1727743700000|2024-10-01 00:48:20|105496.2|105446.2|105494.8|105444.8|105500.1|105450.1|105494|105444|44
1727743710000|2024-10-01 00:48:30|105495.7|105445.7|105496.1|105446.1|105498.8|105448.8|105490.9|105440.9|32
1727743720000|2024-10-01 00:48:40|105496.6|105446.6|105492.7|105442.7|105496.6|105446.6|105490.1|105440.1|19
1727743730000|2024-10-01 00:48:50|105495.4|105445.4|105498|105448|105498.7|105448.7|105493.7|105443.7|35
1727743740000|2024-10-01 00:49:00|105497.5|105447.5|105494.5|105444.5|105498.1|105448.1|105494.5|105444.5|13
1727743750000|2024-10-01 00:49:10|105494.4|105444.4|105494.4|105444.4|105494.4|105444.4|105491.8|105441.8|10
1727743760000|2024-10-01 00:49:20|105494.7|105444.7|105491.8|105441.8|105496.2|105446.2|105490.4|105440.4|15
1727743770000|2024-10-01 00:49:30|105492|105442|105499.3|105449.3|105499.3|105449.3|105491.7|105441.7|17
1727743780000|2024-10-01 00:49:40|105496.2|105446.2|105496.1|105446.1|105500.3|105450.3|105493.7|105443.7|18
1727743790000|2024-10-01 00:49:50|105494.8|105444.8|105493.4|105443.4|105494.8|105444.8|105490.8|105440.8|39
1727743800000|2024-10-01 00:50:00|105493.3|105443.3|105502.9|105452.9|105506.8|105456.8|105493|105443|47
1727743810000|2024-10-01 00:50:10|105502.8|105452.8|105505.2|105455.2|105507.8|105457.8|105502.4|105452.4|16
1727743820000|2024-10-01 00:50:20|105503.3|105453.3|105520.6|105470.6|105520.6|105470.6|105503.3|105453.3|11
1727743830000|2024-10-01 00:50:30|105520.1|105470.1|105515.6|105465.6|105520.1|105470.1|105509.9|105459.9|52
1727743840000|2024-10-01 00:50:40|105515.5|105465.5|105533|105483|105535.7|105485.7|105512.2|105462.2|66
1727743850000|2024-10-01 00:50:50|105533.3|105483.3|105526.5|105476.5|105543|105493|105523.6|105473.6|74
1727743860000|2024-10-01 00:51:00|105526.4|105476.4|105522.9|105472.9|105541|105491|105519.9|105469.9|74
1727743870000|2024-10-01 00:51:10|105530.1|105480.1|105533.3|105483.3|105542.2|105492.2|105523.9|105473.9|58
1727743880000|2024-10-01 00:51:20|105532.5|105482.5|105533.2|105483.2|105535.8|105485.8|105527.5|105477.5|41
1727743890000|2024-10-01 00:51:30|105532.4|105482.4|105539.9|105489.9|105545.9|105495.9|105531.6|105481.6|47
1727743900000|2024-10-01 00:51:40|105535.2|105485.2|105542.5|105492.5|105545.7|105495.7|105532.6|105482.6|61
1727743910000|2024-10-01 00:51:50|105541.8|105491.8|105539.5|105489.5|105543.2|105493.2|105537.2|105487.2|32
1727743920000|2024-10-01 00:52:00|105535.2|105485.2|105538.3|105488.3|105542.6|105492.6|105535.2|105485.2|14
1727743930000|2024-10-01 00:52:10|105538.9|105488.9|105543.7|105493.7|105545.4|105495.4|105537|105487|39
1727743940000|2024-10-01 00:52:20|105542.9|105492.9|105542.8|105492.8|105548.9|105498.9|105537.4|105487.4|40
1727743950000|2024-10-01 00:52:30|105541|105491|105539.6|105489.6|105549|105499|105537.6|105487.6|47
1727743960000|2024-10-01 00:52:40|105539.7|105489.7|105544.2|105494.2|105549.3|105499.3|105539.6|105489.6|32
1727743970000|2024-10-01 00:52:50|105544.1|105494.1|105535.9|105485.9|105549.6|105499.6|105535.9|105485.9|59
1727743980000|2024-10-01 00:53:00|105534.2|105484.2|105543.4|105493.4|105547.1|105497.1|105534.2|105484.2|37
1727743990000|2024-10-01 00:53:10|105543.8|105493.8|105544.1|105494.1|105547.9|105497.9|105539.8|105489.8|29
1727744000000|2024-10-01 00:53:20|105544|105494|105536.5|105486.5|105546.7|105496.7|105533|105483|45
1727744010000|2024-10-01 00:53:30|105535.8|105485.8|105539.5|105489.5|105544.8|105494.8|105532.4|105482.4|60
1727744020000|2024-10-01 00:53:40|105540|105490|105541.3|105491.3|105542.7|105492.7|105535.6|105485.6|29
1727744030000|2024-10-01 00:53:50|105541.2|105491.2|105540.5|105490.5|105541.2|105491.2|105539.2|105489.2|20
1727744040000|2024-10-01 00:54:00|105540.4|105490.4|105546|105496|105546.6|105496.6|105538.3|105488.3|38
1727744050000|2024-10-01 00:54:10|105547.5|105497.5|105547.6|105497.6|105550.8|105500.8|105538.1|105488.1|51
1727744060000|2024-10-01 00:54:20|105548.7|105498.7|105542.9|105492.9|105549.3|105499.3|105536|105486|39
1727744070000|2024-10-01 00:54:30|105543.3|105493.3|105544.8|105494.8|105551.2|105501.2|105543.3|105493.3|8
1727744080000|2024-10-01 00:54:40|105547.5|105497.5|105547.4|105497.4|105548.1|105498.1|105543.9|105493.9|16
1727744090000|2024-10-01 00:54:50|105547.1|105497.1|105525.1|105475.1|105547.1|105497.1|105525.1|105475.1|24
1727744100000|2024-10-01 00:55:00|105525|105475|105525.6|105475.6|105528.8|105478.8|105523.3|105473.3|19
1727744110000|2024-10-01 00:55:10|105525.2|105475.2|105523.8|105473.8|105526.7|105476.7|105520|105470|34
1727744120000|2024-10-01 00:55:20|105523.7|105473.7|105525.2|105475.2|105533.7|105483.7|105520.6|105470.6|33
1727744130000|2024-10-01 00:55:30|105525.6|105475.6|105524.1|105474.1|105529.2|105479.2|105521.4|105471.4|20
1727744140000|2024-10-01 00:55:40|105524.6|105474.6|105518.3|105468.3|105525.3|105475.3|105517.3|105467.3|30
1727744150000|2024-10-01 00:55:50|105518.5|105468.5|105520.3|105470.3|105521.2|105471.2|105516.2|105466.2|28
1727744160000|2024-10-01 00:56:00|105517.8|105467.8|105519.3|105469.3|105522.3|105472.3|105515.3|105465.3|35
1727744170000|2024-10-01 00:56:10|105521|105471|105519.2|105469.2|105521.8|105471.8|105516.4|105466.4|20
1727744180000|2024-10-01 00:56:20|105519.6|105469.6|105524.8|105474.8|105526.5|105476.5|105515.6|105465.6|28
1727744190000|2024-10-01 00:56:30|105520|105470|105515.5|105465.5|105520.4|105470.4|105513.5|105463.5|26
1727744200000|2024-10-01 00:56:40|105514.9|105464.9|105515.5|105465.5|105516.9|105466.9|105513|105463|34
1727744210000|2024-10-01 00:56:50|105515.8|105465.8|105513.4|105463.4|105516.1|105466.1|105513.4|105463.4|13
1727744220000|2024-10-01 00:57:00|105513|105463|105514.8|105464.8|105519.1|105469.1|105503.7|105453.7|38
1727744230000|2024-10-01 00:57:10|105515.3|105465.3|105510.5|105460.5|105515.8|105465.8|105506.7|105456.7|33
1727744240000|2024-10-01 00:57:20|105510.3|105460.3|105479.8|105429.8|105513.2|105463.2|105479.8|105429.8|20
1727744250000|2024-10-01 00:57:30|105477.9|105427.9|105479|105429|105486.1|105436.1|105477|105427|58
1727744260000|2024-10-01 00:57:40|105479.3|105429.3|105476.6|105426.6|105482.7|105432.7|105475.7|105425.7|48
1727744270000|2024-10-01 00:57:50|105476.3|105426.3|105483.7|105433.7|105488.3|105438.3|105476.3|105426.3|41
1727744280000|2024-10-01 00:58:00|105483.5|105433.5|105486.5|105436.5|105487.4|105437.4|105482|105432|21
1727744290000|2024-10-01 00:58:10|105486.2|105436.2|105486.6|105436.6|105486.6|105436.6|105483.7|105433.7|15
1727744300000|2024-10-01 00:58:20|105486.7|105436.7|105483.7|105433.7|105486.8|105436.8|105483.4|105433.4|15
1727744310000|2024-10-01 00:58:30|105483.9|105433.9|105482.4|105432.4|105484.7|105434.7|105482.4|105432.4|23
1727744320000|2024-10-01 00:58:40|105482.6|105432.6|105487.2|105437.2|105487.2|105437.2|105480.7|105430.7|19
1727744330000|2024-10-01 00:58:50|105486.9|105436.9|105491.9|105441.9|105493.9|105443.9|105486.9|105436.9|36
1727744340000|2024-10-01 00:59:00|105492.5|105442.5|105492.6|105442.6|105492.7|105442.7|105492.2|105442.2|10
1727744350000|2024-10-01 00:59:10|105492.3|105442.3|105495.1|105445.1|105495.1|105445.1|105491.6|105441.6|16
1727744360000|2024-10-01 00:59:20|105494.8|105444.8|105491.5|105441.5|105494.8|105444.8|105491.3|105441.3|10
1727744370000|2024-10-01 00:59:30|105492|105442|105491.7|105441.7|105492|105442|105491.7|105441.7|3
1727744380000|2024-10-01 00:59:40|105491.5|105441.5|105491.4|105441.4|105491.7|105441.7|105491.4|105441.4|4
1727744390000|2024-10-01 00:59:50|105490.9|105440.9|105487.3|105437.3|105490.9|105440.9|105487.3|105437.3|8
1727744400000|2024-10-01 01:00:00|105488|105438|105489.7|105439.7|105494.7|105444.7|105487.1|105437.1|62
1727744410000|2024-10-01 01:00:10|105489.6|105439.6|105493.7|105443.7|105493.7|105443.7|105486.9|105436.9|45
1727744420000|2024-10-01 01:00:20|105493.9|105443.9|105493.1|105443.1|105498|105448|105489.4|105439.4|22
1727744430000|2024-10-01 01:00:30|105494|105444|105494.9|105444.9|105495.8|105445.8|105492|105442|43
1727744440000|2024-10-01 01:00:40|105495.1|105445.1|105497.8|105447.8|105498.4|105448.4|105492|105442|35
1727744450000|2024-10-01 01:00:50|105498.1|105448.1|105499.9|105449.9|105500|105450|105489.4|105439.4|35
1727744460000|2024-10-01 01:01:00|105499.5|105449.5|105507.5|105457.5|105509.2|105459.2|105499.4|105449.4|31
1727744470000|2024-10-01 01:01:10|105509.7|105459.7|105502.6|105452.6|105509.7|105459.7|105500.1|105450.1|27
1727744480000|2024-10-01 01:01:20|105502.8|105452.8|105502.8|105452.8|105502.8|105452.8|105502.6|105452.6|4
1727744490000|2024-10-01 01:01:30|105502.2|105452.2|105505.1|105455.1|105505.1|105455.1|105498.4|105448.4|25
1727744500000|2024-10-01 01:01:40|105505.5|105455.5|105511.4|105461.4|105513.6|105463.6|105505.4|105455.4|29
1727744510000|2024-10-01 01:01:50|105511.1|105461.1|105511.3|105461.3|105512.4|105462.4|105510.5|105460.5|39
1727744520000|2024-10-01 01:02:00|105511.4|105461.4|105496.3|105446.3|105511.6|105461.6|105496.3|105446.3|24
1727744530000|2024-10-01 01:02:10|105495.6|105445.6|105488.8|105438.8|105500.6|105450.6|105488.7|105438.7|31
1727744540000|2024-10-01 01:02:20|105489|105439|105483.8|105433.8|105490.5|105440.5|105482|105432|20
1727744550000|2024-10-01 01:02:30|105482.3|105432.3|105482.4|105432.4|105484.7|105434.7|105480.3|105430.3|29
1727744560000|2024-10-01 01:02:40|105481|105431|105480.1|105430.1|105482.7|105432.7|105478.8|105428.8|32
1727744570000|2024-10-01 01:02:50|105479.8|105429.8|105475.1|105425.1|105479.8|105429.8|105474|105424|16
1727744580000|2024-10-01 01:03:00|105474.1|105424.1|105475.5|105425.5|105476.9|105426.9|105473.4|105423.4|25
1727744590000|2024-10-01 01:03:10|105475.8|105425.8|105473.5|105423.5|105475.8|105425.8|105471.5|105421.5|17
1727744600000|2024-10-01 01:03:20|105471.8|105421.8|105475.1|105425.1|105476.8|105426.8|105471.8|105421.8|27
1727744610000|2024-10-01 01:03:30|105475.4|105425.4|105470.7|105420.7|105476.5|105426.5|105470.7|105420.7|15
1727744620000|2024-10-01 01:03:40|105471.9|105421.9|105472.6|105422.6|105472.6|105422.6|105469.5|105419.5|20
1727744630000|2024-10-01 01:03:50|105474.9|105424.9|105472.6|105422.6|105475.2|105425.2|105471.5|105421.5|6
1727744640000|2024-10-01 01:04:00|105472.5|105422.5|105467.7|105417.7|105472.5|105422.5|105467.4|105417.4|17
1727744650000|2024-10-01 01:04:10|105467.8|105417.8|105465.9|105415.9|105472.1|105422.1|105464|105414|29
1727744660000|2024-10-01 01:04:20|105468.2|105418.2|105469.9|105419.9|105475.4|105425.4|105466.3|105416.3|57
1727744670000|2024-10-01 01:04:30|105470.2|105420.2|105467.8|105417.8|105472.9|105422.9|105467.8|105417.8|23
1727744680000|2024-10-01 01:04:40|105467.5|105417.5|105465.2|105415.2|105472.4|105422.4|105462.9|105412.9|23
1727744690000|2024-10-01 01:04:50|105464.6|105414.6|105470.1|105420.1|105470.8|105420.8|105462.7|105412.7|38
1727744700000|2024-10-01 01:05:00|105469.3|105419.3|105466.6|105416.6|105469.6|105419.6|105464.8|105414.8|17
1727744710000|2024-10-01 01:05:10|105467|105417|105466.2|105416.2|105468.1|105418.1|105466.2|105416.2|6
1727744720000|2024-10-01 01:05:20|105466.6|105416.6|105467.6|105417.6|105468.4|105418.4|105465.7|105415.7|16
1727744730000|2024-10-01 01:05:30|105468.1|105418.1|105467.9|105417.9|105475.6|105425.6|105467.5|105417.5|39
1727744740000|2024-10-01 01:05:40|105468.3|105418.3|105467.9|105417.9|105469|105419|105467.9|105417.9|13
1727744750000|2024-10-01 01:05:50|105468.1|105418.1|105470.4|105420.4|105472.7|105422.7|105468.1|105418.1|22
1727744760000|2024-10-01 01:06:00|105470.5|105420.5|105466|105416|105470.5|105420.5|105465.8|105415.8|21
1727744770000|2024-10-01 01:06:10|105465.9|105415.9|105467.5|105417.5|105470|105420|105465.9|105415.9|20
1727744780000|2024-10-01 01:06:20|105467|105417|105464.4|105414.4|105468.5|105418.5|105464.4|105414.4|12
1727744790000|2024-10-01 01:06:30|105464.8|105414.8|105464|105414|105465|105415|105463.3|105413.3|11
1727744800000|2024-10-01 01:06:40|105464.2|105414.2|105453.4|105403.4|105467.5|105417.5|105452.6|105402.6|32
1727744810000|2024-10-01 01:06:50|105452.8|105402.8|105443.5|105393.5|105452.8|105402.8|105443.5|105393.5|37
1727744820000|2024-10-01 01:07:00|105443.9|105393.9|105442|105392|105445.6|105395.6|105442|105392|23
1727744830000|2024-10-01 01:07:10|105441.7|105391.7|105441.3|105391.3|105441.7|105391.7|105441.3|105391.3|2
1727744840000|2024-10-01 01:07:20|105441.4|105391.4|105456.6|105406.6|105458.6|105408.6|105438.1|105388.1|31
1727744850000|2024-10-01 01:07:30|105457.5|105407.5|105450.4|105400.4|105461.1|105411.1|105450.2|105400.2|29
1727744860000|2024-10-01 01:07:40|105450.6|105400.6|105456.3|105406.3|105460.1|105410.1|105449.2|105399.2|28
1727744870000|2024-10-01 01:07:50|105455|105405|105452.7|105402.7|105456.4|105406.4|105451.9|105401.9|24
1727744880000|2024-10-01 01:08:00|105452.1|105402.1|105435|105385|105452.1|105402.1|105435|105385|26
1727744890000|2024-10-01 01:08:10|105434.7|105384.7|105436.5|105386.5|105438.8|105388.8|105434.7|105384.7|20
1727744900000|2024-10-01 01:08:20|105437.2|105387.2|105442.2|105392.2|105442.2|105392.2|105437.1|105387.1|18
1727744910000|2024-10-01 01:08:30|105441.8|105391.8|105441.4|105391.4|105441.8|105391.8|105440.9|105390.9|10
1727744920000|2024-10-01 01:08:40|105441.5|105391.5|105444|105394|105444|105394|105441.5|105391.5|10
1727744930000|2024-10-01 01:08:50|105444.1|105394.1|105450.5|105400.5|105451|105401|105444.1|105394.1|16
1727744940000|2024-10-01 01:09:00|105450.6|105400.6|105462.7|105412.7|105462.7|105412.7|105450.6|105400.6|26
1727744950000|2024-10-01 01:09:10|105463.4|105413.4|105459.2|105409.2|105466.6|105416.6|105457.5|105407.5|28
1727744960000|2024-10-01 01:09:20|105459|105409|105460.4|105410.4|105460.8|105410.8|105458.6|105408.6|13
1727744970000|2024-10-01 01:09:30|105460.5|105410.5|105446.7|105396.7|105464.7|105414.7|105446.7|105396.7|41
1727744980000|2024-10-01 01:09:40|105447.4|105397.4|105451.7|105401.7|105451.7|105401.7|105446.3|105396.3|41
1727744990000|2024-10-01 01:09:50|105451.2|105401.2|105454.5|105404.5|105454.6|105404.6|105448.5|105398.5|42
1727745000000|2024-10-01 01:10:00|105455.1|105405.1|105456.9|105406.9|105457.2|105407.2|105453.2|105403.2|39
1727745010000|2024-10-01 01:10:10|105457.6|105407.6|105457.2|105407.2|105462.5|105412.5|105455|105405|47
1727745020000|2024-10-01 01:10:20|105455.3|105405.3|105444.3|105394.3|105457.6|105407.6|105441.2|105391.2|38
1727745030000|2024-10-01 01:10:30|105443.5|105393.5|105437.4|105387.4|105443.5|105393.5|105432.4|105382.4|36
1727745040000|2024-10-01 01:10:40|105437.5|105387.5|105436.9|105386.9|105438.4|105388.4|105436.4|105386.4|24
1727745050000|2024-10-01 01:10:50|105436.8|105386.8|105437.1|105387.1|105438.3|105388.3|105436.8|105386.8|19
1727745060000|2024-10-01 01:11:00|105437.5|105387.5|105435.8|105385.8|105437.9|105387.9|105433.5|105383.5|25
1727745070000|2024-10-01 01:11:10|105435.7|105385.7|105431.3|105381.3|105435.7|105385.7|105430.4|105380.4|31
1727745080000|2024-10-01 01:11:20|105430.6|105380.6|105426.4|105376.4|105430.9|105380.9|105425.5|105375.5|17
1727745090000|2024-10-01 01:11:30|105425.7|105375.7|105426.7|105376.7|105427|105377|105424.9|105374.9|25
1727745100000|2024-10-01 01:11:40|105426.9|105376.9|105429.6|105379.6|105429.6|105379.6|105426.9|105376.9|14
1727745110000|2024-10-01 01:11:50|105429|105379|105424.4|105374.4|105429|105379|105416.5|105366.5|31
1727745120000|2024-10-01 01:12:00|105424.5|105374.5|105424.9|105374.9|105425.4|105375.4|105424.2|105374.2|22
1727745130000|2024-10-01 01:12:10|105424.7|105374.7|105424.1|105374.1|105425.7|105375.7|105423.7|105373.7|23
1727745140000|2024-10-01 01:12:20|105424.3|105374.3|105422.4|105372.4|105425.9|105375.9|105422.4|105372.4|21
1727745150000|2024-10-01 01:12:30|105422.6|105372.6|105427.6|105377.6|105429.3|105379.3|105422.5|105372.5|24
1727745160000|2024-10-01 01:12:40|105427.7|105377.7|105427.1|105377.1|105431.8|105381.8|105426.9|105376.9|37
1727745170000|2024-10-01 01:12:50|105426.9|105376.9|105423.8|105373.8|105429|105379|105423.8|105373.8|39
1727745180000|2024-10-01 01:13:00|105424.2|105374.2|105426.2|105376.2|105426.4|105376.4|105422.6|105372.6|20
1727745190000|2024-10-01 01:13:10|105426.1|105376.1|105428.2|105378.2|105428.2|105378.2|105425.9|105375.9|10
1727745200000|2024-10-01 01:13:20|105428.3|105378.3|105430.3|105380.3|105430.3|105380.3|105428.3|105378.3|11
1727745210000|2024-10-01 01:13:30|105430.4|105380.4|105433.5|105383.5|105434.5|105384.5|105429.2|105379.2|30
1727745220000|2024-10-01 01:13:40|105433.6|105383.6|105432|105382|105434|105384|105431.6|105381.6|22
1727745230000|2024-10-01 01:13:50|105431.6|105381.6|105432.1|105382.1|105432.2|105382.2|105431.4|105381.4|11
1727745240000|2024-10-01 01:14:00|105432.7|105382.7|105430.4|105380.4|105433.8|105383.8|105430|105380|34
1727745250000|2024-10-01 01:14:10|105430.2|105380.2|105427.1|105377.1|105431.6|105381.6|105426.8|105376.8|28
1727745260000|2024-10-01 01:14:20|105427.2|105377.2|105427.3|105377.3|105429.1|105379.1|105427|105377|19
1727745270000|2024-10-01 01:14:30|105427|105377|105427|105377|105427.3|105377.3|105426.7|105376.7|13
1727745280000|2024-10-01 01:14:40|105426.3|105376.3|105427|105377|105427.5|105377.5|105425.8|105375.8|17
1727745290000|2024-10-01 01:14:50|105426.8|105376.8|105426.8|105376.8|105427.4|105377.4|105426.2|105376.2|11
1727745300000|2024-10-01 01:15:00|105427.6|105377.6|105423.1|105373.1|105428|105378|105422.4|105372.4|31
1727745310000|2024-10-01 01:15:10|105423|105373|105425.4|105375.4|105425.6|105375.6|105423|105373|19
1727745320000|2024-10-01 01:15:20|105426.2|105376.2|105425.1|105375.1|105426.9|105376.9|105424.9|105374.9|24
1727745330000|2024-10-01 01:15:30|105424.5|105374.5|105427.6|105377.6|105428.6|105378.6|105423|105373|32
1727745340000|2024-10-01 01:15:40|105426.5|105376.5|105427.6|105377.6|105428.2|105378.2|105426.3|105376.3|12
1727745350000|2024-10-01 01:15:50|105426.9|105376.9|105428.4|105378.4|105428.6|105378.6|105425.6|105375.6|21
1727745360000|2024-10-01 01:16:00|105428.2|105378.2|105426.1|105376.1|105430.3|105380.3|105425.5|105375.5|24
1727745370000|2024-10-01 01:16:10|105426.4|105376.4|105431.4|105381.4|105434.6|105384.6|105426.1|105376.1|37
1727745380000|2024-10-01 01:16:20|105431.3|105381.3|105432|105382|105432.3|105382.3|105431.1|105381.1|12
1727745390000|2024-10-01 01:16:30|105434.1|105384.1|105431.8|105381.8|105436.5|105386.5|105431.8|105381.8|25
1727745400000|2024-10-01 01:16:40|105431.9|105381.9|105433.7|105383.7|105434.7|105384.7|105431.9|105381.9|8
1727745410000|2024-10-01 01:16:50|105433.4|105383.4|105434.1|105384.1|105434.1|105384.1|105431.1|105381.1|14
1727745420000|2024-10-01 01:17:00|105434.5|105384.5|105433.5|105383.5|105434.9|105384.9|105431.3|105381.3|41
1727745430000|2024-10-01 01:17:10|105432.9|105382.9|105432.6|105382.6|105433.3|105383.3|105431.7|105381.7|18
1727745440000|2024-10-01 01:17:20|105433.1|105383.1|105433.1|105383.1|105433.3|105383.3|105430.8|105380.8|19
1727745450000|2024-10-01 01:17:30|105432.7|105382.7|105430.1|105380.1|105434.7|105384.7|105429.8|105379.8|26
1727745460000|2024-10-01 01:17:40|105429.9|105379.9|105432.5|105382.5|105432.5|105382.5|105429.4|105379.4|22
1727745470000|2024-10-01 01:17:50|105432.3|105382.3|105435.2|105385.2|105435.2|105385.2|105432|105382|24
1727745480000|2024-10-01 01:18:00|105435.4|105385.4|105432.7|105382.7|105435.4|105385.4|105432.7|105382.7|15
1727745490000|2024-10-01 01:18:10|105432.8|105382.8|105433.1|105383.1|105434.2|105384.2|105432.8|105382.8|22
1727745500000|2024-10-01 01:18:20|105432.6|105382.6|105428.5|105378.5|105433.3|105383.3|105428.5|105378.5|12
1727745510000|2024-10-01 01:18:30|105428.7|105378.7|105421.1|105371.1|105428.7|105378.7|105420.1|105370.1|31
1727745520000|2024-10-01 01:18:40|105420.4|105370.4|105425.7|105375.7|105425.7|105375.7|105419.8|105369.8|22
1727745530000|2024-10-01 01:18:50|105426.5|105376.5|105428.7|105378.7|105433.4|105383.4|105426.1|105376.1|32
1727745540000|2024-10-01 01:19:00|105428|105378|105432.6|105382.6|105435.2|105385.2|105427.1|105377.1|25
1727745550000|2024-10-01 01:19:10|105433|105383|105433.1|105383.1|105433.8|105383.8|105431.6|105381.6|29
1727745560000|2024-10-01 01:19:20|105434.8|105384.8|105438.1|105388.1|105438.7|105388.7|105434.8|105384.8|15
1727745570000|2024-10-01 01:19:30|105438.6|105388.6|105437.5|105387.5|105438.6|105388.6|105436.9|105386.9|20
1727745580000|2024-10-01 01:19:40|105438.4|105388.4|105435.1|105385.1|105438.4|105388.4|105435.1|105385.1|25
1727745590000|2024-10-01 01:19:50|105434.8|105384.8|105435.6|105385.6|105436.4|105386.4|105433.8|105383.8|18
1727745600000|2024-10-01 01:20:00|105435.7|105385.7|105436.2|105386.2|105436.5|105386.5|105435.7|105385.7|9
1727745610000|2024-10-01 01:20:10|105435.8|105385.8|105435.5|105385.5|105436.4|105386.4|105433.3|105383.3|21
1727745620000|2024-10-01 01:20:20|105435.6|105385.6|105441.1|105391.1|105442.7|105392.7|105435.6|105385.6|28
1727745630000|2024-10-01 01:20:30|105440.6|105390.6|105441.5|105391.5|105441.6|105391.6|105440.6|105390.6|9
1727745640000|2024-10-01 01:20:40|105441.1|105391.1|105443|105393|105443.2|105393.2|105440.1|105390.1|12
1727745650000|2024-10-01 01:20:50|105442.4|105392.4|105446.4|105396.4|105446.6|105396.6|105442.4|105392.4|15
1727745660000|2024-10-01 01:21:00|105446.6|105396.6|105445.4|105395.4|105447.2|105397.2|105445.4|105395.4|24
1727745670000|2024-10-01 01:21:10|105446|105396|105438.8|105388.8|105446|105396|105438.8|105388.8|17
1727745680000|2024-10-01 01:21:20|105437.1|105387.1|105424.8|105374.8|105437.5|105387.5|105423.4|105373.4|23
1727745690000|2024-10-01 01:21:30|105424.7|105374.7|105423.8|105373.8|105424.8|105374.8|105423.8|105373.8|6
1727745700000|2024-10-01 01:21:40|105423.4|105373.4|105422|105372|105424.7|105374.7|105422|105372|16
1727745710000|2024-10-01 01:21:50|105422.3|105372.3|105423|105373|105426.1|105376.1|105422.3|105372.3|21
1727745720000|2024-10-01 01:22:00|105422.7|105372.7|105421.6|105371.6|105423.1|105373.1|105417.7|105367.7|24
1727745730000|2024-10-01 01:22:10|105420.3|105370.3|105420|105370|105423.7|105373.7|105420|105370|30
1727745740000|2024-10-01 01:22:20|105420.4|105370.4|105420.3|105370.3|105421.8|105371.8|105417.2|105367.2|38
1727745750000|2024-10-01 01:22:30|105420.1|105370.1|105418.3|105368.3|105421.7|105371.7|105418.3|105368.3|32
1727745760000|2024-10-01 01:22:40|105418|105368|105416.4|105366.4|105418|105368|105416.2|105366.2|11
1727745770000|2024-10-01 01:22:50|105416.3|105366.3|105412|105362|105417|105367|105410.4|105360.4|28
1727745780000|2024-10-01 01:23:00|105411.9|105361.9|105411.6|105361.6|105412.3|105362.3|105411|105361|19
1727745790000|2024-10-01 01:23:10|105411.5|105361.5|105419.6|105369.6|105420.2|105370.2|105411.4|105361.4|25
1727745800000|2024-10-01 01:23:20|105421.1|105371.1|105421.9|105371.9|105424|105374|105419.3|105369.3|35
1727745810000|2024-10-01 01:23:30|105422.8|105372.8|105413.7|105363.7|105422.8|105372.8|105413.7|105363.7|29
1727745820000|2024-10-01 01:23:40|105413.5|105363.5|105411.6|105361.6|105414.2|105364.2|105411.2|105361.2|22
1727745830000|2024-10-01 01:23:50|105411.4|105361.4|105412.2|105362.2|105412.2|105362.2|105409.9|105359.9|16
1727745840000|2024-10-01 01:24:00|105411.6|105361.6|105403.2|105353.2|105411.6|105361.6|105403.2|105353.2|27
1727745850000|2024-10-01 01:24:10|105403.5|105353.5|105402.1|105352.1|105403.7|105353.7|105401.9|105351.9|19
1727745860000|2024-10-01 01:24:20|105402.2|105352.2|105402.4|105352.4|105402.6|105352.6|105401.7|105351.7|14
1727745870000|2024-10-01 01:24:30|105402.6|105352.6|105411|105361|105411|105361|105399.8|105349.8|14
1727745880000|2024-10-01 01:24:40|105411.2|105361.2|105402.2|105352.2|105411.2|105361.2|105401.6|105351.6|23
1727745890000|2024-10-01 01:24:50|105401.8|105351.8|105400.8|105350.8|105406.8|105356.8|105400.8|105350.8|30
1727745900000|2024-10-01 01:25:00|105401|105351|105392|105342|105401.3|105351.3|105392|105342|31
1727745910000|2024-10-01 01:25:10|105392.3|105342.3|105386.9|105336.9|105392.8|105342.8|105386.9|105336.9|33
1727745920000|2024-10-01 01:25:20|105387.4|105337.4|105386.1|105336.1|105389.6|105339.6|105384.9|105334.9|32
1727745930000|2024-10-01 01:25:30|105385.7|105335.7|105384.7|105334.7|105385.7|105335.7|105383.8|105333.8|21
1727745940000|2024-10-01 01:25:40|105384.6|105334.6|105390.9|105340.9|105393.4|105343.4|105382.6|105332.6|29
1727745950000|2024-10-01 01:25:50|105390.3|105340.3|105386.6|105336.6|105390.3|105340.3|105380.3|105330.3|25
1727745960000|2024-10-01 01:26:00|105387.4|105337.4|105377.6|105327.6|105387.4|105337.4|105377.4|105327.4|36
1727745970000|2024-10-01 01:26:10|105376.7|105326.7|105383.4|105333.4|105384.7|105334.7|105375.7|105325.7|40
1727745980000|2024-10-01 01:26:20|105382.8|105332.8|105375.8|105325.8|105382.8|105332.8|105375.4|105325.4|16
1727745990000|2024-10-01 01:26:30|105376.7|105326.7|105380.8|105330.8|105384.3|105334.3|105375|105325|48
1727746000000|2024-10-01 01:26:40|105380.5|105330.5|105382.7|105332.7|105382.7|105332.7|105379.3|105329.3|24
1727746010000|2024-10-01 01:26:50|105381.4|105331.4|105382.9|105332.9|105383.7|105333.7|105380.7|105330.7|14
1727746020000|2024-10-01 01:27:00|105382.7|105332.7|105390.9|105340.9|105391.4|105341.4|105382.7|105332.7|34
1727746030000|2024-10-01 01:27:10|105391.1|105341.1|105399.5|105349.5|105400.4|105350.4|105391.1|105341.1|51
1727746040000|2024-10-01 01:27:20|105400|105350|105400.3|105350.3|105403.6|105353.6|105395.6|105345.6|46
1727746050000|2024-10-01 01:27:30|105401.1|105351.1|105396.8|105346.8|105401.5|105351.5|105394.5|105344.5|29
1727746060000|2024-10-01 01:27:40|105398.4|105348.4|105402|105352|105404.8|105354.8|105395.9|105345.9|63
1727746070000|2024-10-01 01:27:50|105400.3|105350.3|105398.3|105348.3|105406.5|105356.5|105397.9|105347.9|48
1727746080000|2024-10-01 01:28:00|105398.4|105348.4|105395.3|105345.3|105398.7|105348.7|105395|105345|37
1727746090000|2024-10-01 01:28:10|105393.2|105343.2|105400.2|105350.2|105400.2|105350.2|105391.2|105341.2|38
1727746100000|2024-10-01 01:28:20|105401.4|105351.4|105400.4|105350.4|105408.4|105358.4|105400.4|105350.4|50
1727746110000|2024-10-01 01:28:30|105400.2|105350.2|105388|105338|105400.3|105350.3|105388|105338|23
1727746120000|2024-10-01 01:28:40|105387.9|105337.9|105389.4|105339.4|105392.9|105342.9|105386.4|105336.4|31
1727746130000|2024-10-01 01:28:50|105389.8|105339.8|105397.4|105347.4|105397.7|105347.7|105387.2|105337.2|33
1727746140000|2024-10-01 01:29:00|105397.6|105347.6|105391.2|105341.2|105398.4|105348.4|105391.2|105341.2|11
1727746150000|2024-10-01 01:29:10|105392|105342|105387.2|105337.2|105395.4|105345.4|105387.2|105337.2|39
1727746160000|2024-10-01 01:29:20|105386.6|105336.6|105390.4|105340.4|105391.8|105341.8|105383.8|105333.8|41
1727746170000|2024-10-01 01:29:30|105389.4|105339.4|105383.4|105333.4|105391.4|105341.4|105383.4|105333.4|44
1727746180000|2024-10-01 01:29:40|105383.5|105333.5|105388.6|105338.6|105392.5|105342.5|105383.5|105333.5|28
1727746190000|2024-10-01 01:29:50|105387.9|105337.9|105388|105338|105390|105340|105386.4|105336.4|35
1727746200000|2024-10-01 01:30:00|105388.4|105338.4|105387.6|105337.6|105392.1|105342.1|105385|105335|56
1727746210000|2024-10-01 01:30:10|105386.6|105336.6|105387.4|105337.4|105390.8|105340.8|105383.4|105333.4|63
1727746220000|2024-10-01 01:30:20|105387|105337|105381.1|105331.1|105387|105337|105379.1|105329.1|38
1727746230000|2024-10-01 01:30:30|105382|105332|105389.7|105339.7|105393.3|105343.3|105382|105332|61
1727746240000|2024-10-01 01:30:40|105389|105339|105382.6|105332.6|105389.2|105339.2|105382.6|105332.6|34
1727746250000|2024-10-01 01:30:50|105382.7|105332.7|105381.6|105331.6|105386.9|105336.9|105381.5|105331.5|36
1727746260000|2024-10-01 01:31:00|105382.1|105332.1|105378.6|105328.6|105390.6|105340.6|105378.6|105328.6|54
1727746270000|2024-10-01 01:31:10|105378.9|105328.9|105380.9|105330.9|105386.1|105336.1|105378.3|105328.3|41
1727746280000|2024-10-01 01:31:20|105383.4|105333.4|105379.6|105329.6|105388.3|105338.3|105379.2|105329.2|47
1727746290000|2024-10-01 01:31:30|105379.5|105329.5|105385.5|105335.5|105387.5|105337.5|105378.8|105328.8|43
1727746300000|2024-10-01 01:31:40|105381.8|105331.8|105387.6|105337.6|105394.5|105344.5|105378.4|105328.4|57
1727746310000|2024-10-01 01:31:50|105386.4|105336.4|105383.3|105333.3|105388.7|105338.7|105383.3|105333.3|35
1727746320000|2024-10-01 01:32:00|105382.9|105332.9|105382.3|105332.3|105389.4|105339.4|105381.9|105331.9|71
1727746330000|2024-10-01 01:32:10|105382.1|105332.1|105391.7|105341.7|105391.7|105341.7|105382.1|105332.1|65
1727746340000|2024-10-01 01:32:20|105392|105342|105385.8|105335.8|105393|105343|105383.7|105333.7|76
1727746350000|2024-10-01 01:32:30|105390.2|105340.2|105387|105337|105390.2|105340.2|105385.3|105335.3|47
1727746360000|2024-10-01 01:32:40|105387.2|105337.2|105385.5|105335.5|105388.2|105338.2|105385.5|105335.5|28
1727746370000|2024-10-01 01:32:50|105387.6|105337.6|105385.6|105335.6|105389|105339|105385|105335|29
1727746380000|2024-10-01 01:33:00|105384.9|105334.9|105389.4|105339.4|105393.1|105343.1|105380.6|105330.6|29
1727746390000|2024-10-01 01:33:10|105388.6|105338.6|105386.6|105336.6|105390.5|105340.5|105381.9|105331.9|62
1727746400000|2024-10-01 01:33:20|105386.4|105336.4|105386.3|105336.3|105391.3|105341.3|105383.5|105333.5|45
1727746410000|2024-10-01 01:33:30|105385.2|105335.2|105387.8|105337.8|105390.5|105340.5|105382.2|105332.2|73
1727746420000|2024-10-01 01:33:40|105390.7|105340.7|105386.5|105336.5|105392.8|105342.8|105386.5|105336.5|38
1727746430000|2024-10-01 01:33:50|105386.1|105336.1|105386.1|105336.1|105392.8|105342.8|105385.3|105335.3|50
1727746440000|2024-10-01 01:34:00|105385.7|105335.7|105388.9|105338.9|105390.9|105340.9|105383.3|105333.3|44
1727746450000|2024-10-01 01:34:10|105390.9|105340.9|105385.1|105335.1|105390.9|105340.9|105382.4|105332.4|36
1727746460000|2024-10-01 01:34:20|105384.7|105334.7|105376.5|105326.5|105385.5|105335.5|105373.5|105323.5|44
1727746470000|2024-10-01 01:34:30|105376.3|105326.3|105377.6|105327.6|105381.2|105331.2|105375.8|105325.8|37
1727746480000|2024-10-01 01:34:40|105377.8|105327.8|105379.7|105329.7|105382.9|105332.9|105375.8|105325.8|51
1727746490000|2024-10-01 01:34:50|105379.2|105329.2|105370.7|105320.7|105379.2|105329.2|105369.7|105319.7|38
1727746500000|2024-10-01 01:35:00|105370.6|105320.6|105372.6|105322.6|105373|105323|105366.7|105316.7|37
1727746510000|2024-10-01 01:35:10|105372.5|105322.5|105374.3|105324.3|105379.5|105329.5|105371|105321|48
1727746520000|2024-10-01 01:35:20|105376.7|105326.7|105369.2|105319.2|105376.7|105326.7|105369.1|105319.1|40
1727746530000|2024-10-01 01:35:30|105369.6|105319.6|105372.2|105322.2|105372.5|105322.5|105369.4|105319.4|29
1727746540000|2024-10-01 01:35:40|105372.6|105322.6|105370|105320|105373.8|105323.8|105367.9|105317.9|27
1727746550000|2024-10-01 01:35:50|105370.3|105320.3|105378|105328|105382.7|105332.7|105370.3|105320.3|59
1727746560000|2024-10-01 01:36:00|105378.8|105328.8|105372.5|105322.5|105378.8|105328.8|105370.1|105320.1|34
1727746570000|2024-10-01 01:36:10|105372.2|105322.2|105369.5|105319.5|105372.2|105322.2|105368|105318|47
1727746580000|2024-10-01 01:36:20|105369.2|105319.2|105371.5|105321.5|105375.6|105325.6|105367.5|105317.5|34
1727746590000|2024-10-01 01:36:30|105370|105320|105360.1|105310.1|105374.3|105324.3|105359.7|105309.7|42
1727746600000|2024-10-01 01:36:40|105359.7|105309.7|105365.6|105315.6|105366.2|105316.2|105357.5|105307.5|44
1727746610000|2024-10-01 01:36:50|105364.8|105314.8|105356.6|105306.6|105364.8|105314.8|105356.3|105306.3|23
1727746620000|2024-10-01 01:37:00|105356.3|105306.3|105358.7|105308.7|105359.7|105309.7|105356.3|105306.3|20
1727746630000|2024-10-01 01:37:10|105358.6|105308.6|105360.1|105310.1|105360.4|105310.4|105354.6|105304.6|35
1727746640000|2024-10-01 01:37:20|105359.7|105309.7|105359.3|105309.3|105360|105310|105356.4|105306.4|40
1727746650000|2024-10-01 01:37:30|105359.5|105309.5|105360.1|105310.1|105362.4|105312.4|105359|105309|22
1727746660000|2024-10-01 01:37:40|105360.9|105310.9|105360.4|105310.4|105361.5|105311.5|105358|105308|21
1727746670000|2024-10-01 01:37:50|105359.7|105309.7|105359.8|105309.8|105363.6|105313.6|105359.2|105309.2|37
1727746680000|2024-10-01 01:38:00|105359.6|105309.6|105360.1|105310.1|105365|105315|105355|105305|31
1727746690000|2024-10-01 01:38:10|105359.3|105309.3|105362.8|105312.8|105363.2|105313.2|105358.1|105308.1|28
1727746700000|2024-10-01 01:38:20|105362.2|105312.2|105361.4|105311.4|105362.8|105312.8|105360.3|105310.3|24
1727746710000|2024-10-01 01:38:30|105361|105311|105362.7|105312.7|105364|105314|105360.7|105310.7|23
1727746720000|2024-10-01 01:38:40|105361.6|105311.6|105361.3|105311.3|105364|105314|105361.3|105311.3|20
1727746730000|2024-10-01 01:38:50|105361.7|105311.7|105357|105307|105363.1|105313.1|105356.6|105306.6|26
1727746740000|2024-10-01 01:39:00|105357.6|105307.6|105356.9|105306.9|105360.7|105310.7|105356.9|105306.9|16
1727746750000|2024-10-01 01:39:10|105356.7|105306.7|105356.4|105306.4|105357.1|105307.1|105355.2|105305.2|17
1727746760000|2024-10-01 01:39:20|105358.4|105308.4|105363.6|105313.6|105365.4|105315.4|105358.4|105308.4|34
1727746770000|2024-10-01 01:39:30|105363.8|105313.8|105364.8|105314.8|105367.8|105317.8|105363.4|105313.4|28
1727746780000|2024-10-01 01:39:40|105363.9|105313.9|105367.9|105317.9|105367.9|105317.9|105359.4|105309.4|32
1727746790000|2024-10-01 01:39:50|105365.1|105315.1|105365|105315|105365.7|105315.7|105364.3|105314.3|26
1727746800000|2024-10-01 01:40:00|105363.1|105313.1|105359.5|105309.5|105367.3|105317.3|105357|105307|39
1727746810000|2024-10-01 01:40:10|105359.6|105309.6|105355.4|105305.4|105359.6|105309.6|105355.4|105305.4|28
1727746820000|2024-10-01 01:40:20|105355.7|105305.7|105351|105301|105359.8|105309.8|105350.6|105300.6|19
1727746830000|2024-10-01 01:40:30|105353|105303|105353.6|105303.6|105357.3|105307.3|105353|105303|20
1727746840000|2024-10-01 01:40:40|105353.2|105303.2|105356.9|105306.9|105356.9|105306.9|105348.2|105298.2|31
1727746850000|2024-10-01 01:40:50|105355.5|105305.5|105355.5|105305.5|105355.6|105305.6|105353.3|105303.3|25
1727746860000|2024-10-01 01:41:00|105355.6|105305.6|105351.2|105301.2|105357.6|105307.6|105349.3|105299.3|34
1727746870000|2024-10-01 01:41:10|105351.4|105301.4|105352.4|105302.4|105358.1|105308.1|105350.7|105300.7|28
1727746880000|2024-10-01 01:41:20|105351.7|105301.7|105354.6|105304.6|105361.4|105311.4|105351.5|105301.5|38
1727746890000|2024-10-01 01:41:30|105354|105304|105349|105299|105354.3|105304.3|105348.6|105298.6|17
1727746900000|2024-10-01 01:41:40|105348.9|105298.9|105348.1|105298.1|105357.7|105307.7|105347.9|105297.9|40
1727746910000|2024-10-01 01:41:50|105348|105298|105350.1|105300.1|105353.7|105303.7|105348|105298|14
1727746920000|2024-10-01 01:42:00|105350.9|105300.9|105350.8|105300.8|105350.9|105300.9|105349.6|105299.6|20
1727746930000|2024-10-01 01:42:10|105350|105300|105343.4|105293.4|105350|105300|105343.4|105293.4|18
1727746940000|2024-10-01 01:42:20|105342.1|105292.1|105343.7|105293.7|105346.3|105296.3|105342.1|105292.1|16
1727746950000|2024-10-01 01:42:30|105343.8|105293.8|105349|105299|105349|105299|105342.5|105292.5|18
1727746960000|2024-10-01 01:42:40|105347.2|105297.2|105343.5|105293.5|105347.2|105297.2|105343|105293|26
1727746970000|2024-10-01 01:42:50|105343.3|105293.3|105342.9|105292.9|105343.3|105293.3|105341.2|105291.2|7
1727746980000|2024-10-01 01:43:00|105342.7|105292.7|105342.5|105292.5|105342.7|105292.7|105342.4|105292.4|3
1727746990000|2024-10-01 01:43:10|105342.3|105292.3|105342.1|105292.1|105342.4|105292.4|105342.1|105292.1|5
1727747000000|2024-10-01 01:43:20|105340.6|105290.6|105342.2|105292.2|105342.2|105292.2|105340.6|105290.6|5
1727747010000|2024-10-01 01:43:30|105342.3|105292.3|105342.5|105292.5|105342.5|105292.5|105342.1|105292.1|5
1727747020000|2024-10-01 01:43:40|105342.4|105292.4|105342.5|105292.5|105343|105293|105342.3|105292.3|11
1727747030000|2024-10-01 01:43:50|105342.6|105292.6|105347|105297|105353.3|105303.3|105342.5|105292.5|40
1727747040000|2024-10-01 01:44:00|105346.6|105296.6|105343.5|105293.5|105352.7|105302.7|105343.5|105293.5|53
1727747050000|2024-10-01 01:44:10|105344.5|105294.5|105343.8|105293.8|105347.4|105297.4|105343.3|105293.3|36
1727747060000|2024-10-01 01:44:20|105343.5|105293.5|105345.5|105295.5|105349.8|105299.8|105343.5|105293.5|41
1727747070000|2024-10-01 01:44:30|105345.4|105295.4|105346|105296|105346.9|105296.9|105345.4|105295.4|14
1727747080000|2024-10-01 01:44:40|105346.2|105296.2|105343.6|105293.6|105346.2|105296.2|105343.6|105293.6|10
1727747090000|2024-10-01 01:44:50|105343.1|105293.1|105352.2|105302.2|105352.7|105302.7|105341.5|105291.5|24
1727747100000|2024-10-01 01:45:00|105352.8|105302.8|105349.5|105299.5|105356.6|105306.6|105349|105299|40
1727747110000|2024-10-01 01:45:10|105349|105299|105345.4|105295.4|105352.6|105302.6|105345.2|105295.2|31
1727747120000|2024-10-01 01:45:20|105345.3|105295.3|105346.6|105296.6|105352.1|105302.1|105345.3|105295.3|26
1727747130000|2024-10-01 01:45:30|105346.7|105296.7|105350|105300|105352.5|105302.5|105346.2|105296.2|25
1727747140000|2024-10-01 01:45:40|105349.7|105299.7|105349.3|105299.3|105352.6|105302.6|105349.2|105299.2|27
1727747150000|2024-10-01 01:45:50|105349.4|105299.4|105355.8|105305.8|105357.5|105307.5|105349.4|105299.4|23
1727747160000|2024-10-01 01:46:00|105354.5|105304.5|105352.9|105302.9|105357.9|105307.9|105351.2|105301.2|59
1727747170000|2024-10-01 01:46:10|105352.2|105302.2|105351.7|105301.7|105352.9|105302.9|105349.6|105299.6|26
1727747180000|2024-10-01 01:46:20|105351.3|105301.3|105350.8|105300.8|105359|105309|105350.8|105300.8|44
1727747190000|2024-10-01 01:46:30|105351|105301|105351.3|105301.3|105352.9|105302.9|105350.7|105300.7|16
1727747200000|2024-10-01 01:46:40|105357.1|105307.1|105351.4|105301.4|105359.9|105309.9|105351.4|105301.4|42
1727747210000|2024-10-01 01:46:50|105351.1|105301.1|105356.9|105306.9|105357.6|105307.6|105351|105301|33
1727747220000|2024-10-01 01:47:00|105355.6|105305.6|105359.3|105309.3|105359.3|105309.3|105354.9|105304.9|31
1727747230000|2024-10-01 01:47:10|105360.1|105310.1|105351.9|105301.9|105361.7|105311.7|105351.7|105301.7|21
1727747240000|2024-10-01 01:47:20|105354.1|105304.1|105353.3|105303.3|105354.4|105304.4|105353.1|105303.1|16
1727747250000|2024-10-01 01:47:30|105354.2|105304.2|105354.1|105304.1|105355.2|105305.2|105353.7|105303.7|27
1727747260000|2024-10-01 01:47:40|105355.1|105305.1|105349.7|105299.7|105355.6|105305.6|105349.7|105299.7|24
1727747270000|2024-10-01 01:47:50|105350.4|105300.4|105354.4|105304.4|105355.5|105305.5|105350.2|105300.2|29
1727747280000|2024-10-01 01:48:00|105354|105304|105353.3|105303.3|105358.3|105308.3|105350.7|105300.7|39
1727747290000|2024-10-01 01:48:10|105352.9|105302.9|105354.4|105304.4|105358.9|105308.9|105351.4|105301.4|63
1727747300000|2024-10-01 01:48:20|105356.9|105306.9|105351.9|105301.9|105356.9|105306.9|105350.7|105300.7|36
1727747310000|2024-10-01 01:48:30|105353.4|105303.4|105351.2|105301.2|105354.7|105304.7|105350.9|105300.9|23
1727747320000|2024-10-01 01:48:40|105351.5|105301.5|105351.7|105301.7|105353.8|105303.8|105351.2|105301.2|32
1727747330000|2024-10-01 01:48:50|105351.9|105301.9|105348.6|105298.6|105352|105302|105348.6|105298.6|16
1727747340000|2024-10-01 01:49:00|105348.5|105298.5|105350.6|105300.6|105353.1|105303.1|105346.9|105296.9|39
1727747350000|2024-10-01 01:49:10|105350.5|105300.5|105351.5|105301.5|105352.4|105302.4|105349.8|105299.8|44
1727747360000|2024-10-01 01:49:20|105351.3|105301.3|105348.1|105298.1|105357.1|105307.1|105348|105298|55
1727747370000|2024-10-01 01:49:30|105346.4|105296.4|105348.4|105298.4|105350.3|105300.3|105346.4|105296.4|20
1727747380000|2024-10-01 01:49:40|105348|105298|105351.6|105301.6|105352.9|105302.9|105347.6|105297.6|45
1727747390000|2024-10-01 01:49:50|105351.8|105301.8|105351|105301|105353.5|105303.5|105347.6|105297.6|46
1727747400000|2024-10-01 01:50:00|105351.5|105301.5|105343.7|105293.7|105353.5|105303.5|105343.3|105293.3|30
1727747410000|2024-10-01 01:50:10|105343.1|105293.1|105342.7|105292.7|105348.2|105298.2|105341.5|105291.5|30
1727747420000|2024-10-01 01:50:20|105341.1|105291.1|105346.4|105296.4|105348|105298|105340.9|105290.9|37
1727747430000|2024-10-01 01:50:30|105345.1|105295.1|105343|105293|105345.1|105295.1|105343|105293|16
1727747440000|2024-10-01 01:50:40|105342.8|105292.8|105352.8|105302.8|105357.1|105307.1|105342.2|105292.2|43
1727747450000|2024-10-01 01:50:50|105351.7|105301.7|105347.7|105297.7|105351.7|105301.7|105347.5|105297.5|26
1727747460000|2024-10-01 01:51:00|105347.4|105297.4|105348.2|105298.2|105348.2|105298.2|105344.9|105294.9|15
1727747470000|2024-10-01 01:51:10|105347.8|105297.8|105346.6|105296.6|105354.6|105304.6|105345|105295|36
1727747480000|2024-10-01 01:51:20|105346.4|105296.4|105345.4|105295.4|105346.9|105296.9|105344.5|105294.5|27
1727747490000|2024-10-01 01:51:30|105345.2|105295.2|105347.2|105297.2|105347.2|105297.2|105344|105294|29
1727747500000|2024-10-01 01:51:40|105346.8|105296.8|105345.5|105295.5|105347.4|105297.4|105344.1|105294.1|23
1727747510000|2024-10-01 01:51:50|105344.9|105294.9|105346.1|105296.1|105355.3|105305.3|105344.1|105294.1|39
1727747520000|2024-10-01 01:52:00|105345.4|105295.4|105348.2|105298.2|105355|105305|105344.8|105294.8|37
1727747530000|2024-10-01 01:52:10|105347.8|105297.8|105349.2|105299.2|105353|105303|105346.8|105296.8|31
1727747540000|2024-10-01 01:52:20|105348.2|105298.2|105346.2|105296.2|105348.3|105298.3|105346.2|105296.2|9
1727747550000|2024-10-01 01:52:30|105346.1|105296.1|105345.6|105295.6|105346.1|105296.1|105345.2|105295.2|12
1727747560000|2024-10-01 01:52:40|105345.5|105295.5|105346.9|105296.9|105347.4|105297.4|105345.5|105295.5|12
1727747570000|2024-10-01 01:52:50|105343.5|105293.5|105352.4|105302.4|105370.5|105320.5|105342.8|105292.8|58
1727747580000|2024-10-01 01:53:00|105352.7|105302.7|105353.7|105303.7|105358.9|105308.9|105351.7|105301.7|38
1727747590000|2024-10-01 01:53:10|105353.9|105303.9|105354.8|105304.8|105357.3|105307.3|105352.8|105302.8|23
1727747600000|2024-10-01 01:53:20|105354.4|105304.4|105352.5|105302.5|105354.4|105304.4|105349.5|105299.5|17
1727747610000|2024-10-01 01:53:30|105353.5|105303.5|105352.8|105302.8|105355.3|105305.3|105349.7|105299.7|50
1727747620000|2024-10-01 01:53:40|105352|105302|105348.6|105298.6|105354.2|105304.2|105348.2|105298.2|16
1727747630000|2024-10-01 01:53:50|105348.8|105298.8|105349.7|105299.7|105354.3|105304.3|105348.2|105298.2|28
1727747640000|2024-10-01 01:54:00|105349.8|105299.8|105349.2|105299.2|105349.8|105299.8|105348.6|105298.6|14
1727747650000|2024-10-01 01:54:10|105349.5|105299.5|105348.8|105298.8|105349.7|105299.7|105348.7|105298.7|8
1727747660000|2024-10-01 01:54:20|105349.1|105299.1|105352.1|105302.1|105356.5|105306.5|105349.1|105299.1|37
1727747670000|2024-10-01 01:54:30|105354.4|105304.4|105321.1|105271.1|105356.7|105306.7|105316.1|105266.1|43
1727747680000|2024-10-01 01:54:40|105321.5|105271.5|105317.8|105267.8|105321.5|105271.5|105312.2|105262.2|51
1727747690000|2024-10-01 01:54:50|105317.5|105267.5|105317.2|105267.2|105318.1|105268.1|105315.1|105265.1|36
1727747700000|2024-10-01 01:55:00|105315.7|105265.7|105313.8|105263.8|105319.8|105269.8|105312.5|105262.5|64
1727747710000|2024-10-01 01:55:10|105315.3|105265.3|105310.9|105260.9|105315.3|105265.3|105310.6|105260.6|22
1727747720000|2024-10-01 01:55:20|105310.7|105260.7|105312|105262|105312.2|105262.2|105309.9|105259.9|18
1727747730000|2024-10-01 01:55:30|105312.1|105262.1|105335.8|105285.8|105335.8|105285.8|105310.9|105260.9|30
1727747740000|2024-10-01 01:55:40|105336.8|105286.8|105332.9|105282.9|105336.8|105286.8|105330.5|105280.5|43
1727747750000|2024-10-01 01:55:50|105332.6|105282.6|105333.4|105283.4|105337.5|105287.5|105332|105282|48
1727747760000|2024-10-01 01:56:00|105333.9|105283.9|105331.8|105281.8|105336.9|105286.9|105329.7|105279.7|54
1727747770000|2024-10-01 01:56:10|105331.1|105281.1|105330.4|105280.4|105331.6|105281.6|105329.7|105279.7|69
1727747780000|2024-10-01 01:56:20|105330.9|105280.9|105331.7|105281.7|105331.8|105281.8|105327.9|105277.9|62
1727747790000|2024-10-01 01:56:30|105331.4|105281.4|105330.2|105280.2|105334.8|105284.8|105328.8|105278.8|63
1727747800000|2024-10-01 01:56:40|105329.6|105279.6|105331.4|105281.4|105333.4|105283.4|105328.8|105278.8|48
1727747810000|2024-10-01 01:56:50|105331.5|105281.5|105331.3|105281.3|105333.3|105283.3|105330.2|105280.2|57
1727747820000|2024-10-01 01:57:00|105332.3|105282.3|105333.7|105283.7|105335.6|105285.6|105331.1|105281.1|60
1727747830000|2024-10-01 01:57:10|105334.2|105284.2|105333.9|105283.9|105336.7|105286.7|105330.8|105280.8|56
1727747840000|2024-10-01 01:57:20|105334|105284|105333.2|105283.2|105335.3|105285.3|105331.3|105281.3|59
1727747850000|2024-10-01 01:57:30|105333.4|105283.4|105333.6|105283.6|105334.9|105284.9|105332|105282|55
1727747860000|2024-10-01 01:57:40|105333.3|105283.3|105324.3|105274.3|105333.9|105283.9|105322.3|105272.3|48
1727747870000|2024-10-01 01:57:50|105324.5|105274.5|105328.1|105278.1|105331.3|105281.3|105323|105273|55
1727747880000|2024-10-01 01:58:00|105328|105278|105323.9|105273.9|105328.8|105278.8|105321.3|105271.3|62
1727747890000|2024-10-01 01:58:10|105324.3|105274.3|105322.6|105272.6|105326.2|105276.2|105318.4|105268.4|62
1727747900000|2024-10-01 01:58:20|105323|105273|105314.6|105264.6|105323.4|105273.4|105311.9|105261.9|66
1727747910000|2024-10-01 01:58:30|105317.4|105267.4|105310.6|105260.6|105318.1|105268.1|105310.6|105260.6|39
1727747920000|2024-10-01 01:58:40|105309.2|105259.2|105310|105260|105310.1|105260.1|105309.1|105259.1|8
1727747930000|2024-10-01 01:58:50|105310.5|105260.5|105308.7|105258.7|105312|105262|105308.7|105258.7|12
1727747940000|2024-10-01 01:59:00|105308.8|105258.8|105316.2|105266.2|105318.3|105268.3|105308|105258|52
1727747950000|2024-10-01 01:59:10|105316.6|105266.6|105319.9|105269.9|105321.8|105271.8|105315.8|105265.8|36
1727747960000|2024-10-01 01:59:20|105319.6|105269.6|105319.3|105269.3|105322.5|105272.5|105317.8|105267.8|30
1727747970000|2024-10-01 01:59:30|105318.4|105268.4|105312.3|105262.3|105318.5|105268.5|105312.3|105262.3|17
1727747980000|2024-10-01 01:59:40|105309.9|105259.9|105311.6|105261.6|105315.9|105265.9|105309.5|105259.5|32
1727747990000|2024-10-01 01:59:50|105311.9|105261.9|105308.9|105258.9|105312.1|105262.1|105308.9|105258.9|35
1727748000000|2024-10-01 02:00:00|105309.6|105259.6|105307.4|105257.4|105323.9|105273.9|105307.3|105257.3|72
1727748010000|2024-10-01 02:00:10|105305.8|105255.8|105308.6|105258.6|105309.7|105259.7|105304.3|105254.3|16
1727748020000|2024-10-01 02:00:20|105308.9|105258.9|105318.2|105268.2|105318.7|105268.7|105307.5|105257.5|64
1727748030000|2024-10-01 02:00:30|105318|105268|105321.6|105271.6|105322|105272|105315.9|105265.9|62
1727748040000|2024-10-01 02:00:40|105321.7|105271.7|105320.1|105270.1|105322.6|105272.6|105318.6|105268.6|35
1727748050000|2024-10-01 02:00:50|105319.8|105269.8|105318.7|105268.7|105323.5|105273.5|105317.1|105267.1|53
1727748060000|2024-10-01 02:01:00|105318.8|105268.8|105320.2|105270.2|105321.7|105271.7|105318.1|105268.1|46
1727748070000|2024-10-01 02:01:10|105318.9|105268.9|105319.7|105269.7|105322.3|105272.3|105318.7|105268.7|19
1727748080000|2024-10-01 02:01:20|105320.2|105270.2|105327.7|105277.7|105328.6|105278.6|105319.9|105269.9|50
1727748090000|2024-10-01 02:01:30|105327.6|105277.6|105328.7|105278.7|105328.7|105278.7|105325.4|105275.4|37
1727748100000|2024-10-01 02:01:40|105328.6|105278.6|105330.3|105280.3|105331.3|105281.3|105328.6|105278.6|42
1727748110000|2024-10-01 02:01:50|105330.2|105280.2|105331.5|105281.5|105334.3|105284.3|105329.7|105279.7|27
1727748120000|2024-10-01 02:02:00|105332.1|105282.1|105331.2|105281.2|105337.6|105287.6|105329.5|105279.5|38
1727748130000|2024-10-01 02:02:10|105330.9|105280.9|105333.3|105283.3|105333.5|105283.5|105329.9|105279.9|19
1727748140000|2024-10-01 02:02:20|105333.7|105283.7|105334.6|105284.6|105336.7|105286.7|105333.1|105283.1|26
1727748150000|2024-10-01 02:02:30|105335.1|105285.1|105333.8|105283.8|105336.7|105286.7|105333.8|105283.8|24
1727748160000|2024-10-01 02:02:40|105334.2|105284.2|105332.2|105282.2|105334.2|105284.2|105330.4|105280.4|13
1727748170000|2024-10-01 02:02:50|105332.5|105282.5|105334.4|105284.4|105335.1|105285.1|105331.8|105281.8|22
1727748180000|2024-10-01 02:03:00|105334.9|105284.9|105334.3|105284.3|105335.4|105285.4|105332.5|105282.5|23
1727748190000|2024-10-01 02:03:10|105334.1|105284.1|105352.5|105302.5|105363.3|105313.3|105334.1|105284.1|26
1727748200000|2024-10-01 02:03:20|105351.6|105301.6|105350.9|105300.9|105357.2|105307.2|105349.2|105299.2|46
1727748210000|2024-10-01 02:03:30|105351.5|105301.5|105349.3|105299.3|105355.6|105305.6|105346.9|105296.9|48
1727748220000|2024-10-01 02:03:40|105349.8|105299.8|105349.8|105299.8|105352.4|105302.4|105349.4|105299.4|29
1727748230000|2024-10-01 02:03:50|105349.9|105299.9|105348.2|105298.2|105356.3|105306.3|105347.9|105297.9|24
1727748240000|2024-10-01 02:04:00|105348.3|105298.3|105352.6|105302.6|105352.6|105302.6|105348.3|105298.3|24
1727748250000|2024-10-01 02:04:10|105352.1|105302.1|105353.2|105303.2|105363|105313|105352.1|105302.1|49
1727748260000|2024-10-01 02:04:20|105353.4|105303.4|105352.7|105302.7|105354.4|105304.4|105351.3|105301.3|34
1727748270000|2024-10-01 02:04:30|105353.1|105303.1|105349.4|105299.4|105355|105305|105349.4|105299.4|36
1727748280000|2024-10-01 02:04:40|105349.7|105299.7|105350.5|105300.5|105358.6|105308.6|105348.6|105298.6|32
1727748290000|2024-10-01 02:04:50|105350.3|105300.3|105351.4|105301.4|105351.4|105301.4|105350.2|105300.2|7
1727748300000|2024-10-01 02:05:00|105351.3|105301.3|105351.1|105301.1|105353.6|105303.6|105349.8|105299.8|23
1727748310000|2024-10-01 02:05:10|105351|105301|105351.5|105301.5|105354|105304|105350.3|105300.3|33
1727748320000|2024-10-01 02:05:20|105351.3|105301.3|105351|105301|105352.2|105302.2|105350.6|105300.6|22
1727748330000|2024-10-01 02:05:30|105351.4|105301.4|105349.9|105299.9|105351.4|105301.4|105349.8|105299.8|13
1727748340000|2024-10-01 02:05:40|105350.5|105300.5|105359|105309|105359.3|105309.3|105350.3|105300.3|18
1727748350000|2024-10-01 02:05:50|105360.7|105310.7|105363.9|105313.9|105373|105323|105356.5|105306.5|52
1727748360000|2024-10-01 02:06:00|105360.5|105310.5|105352.7|105302.7|105360.5|105310.5|105352.7|105302.7|23
1727748370000|2024-10-01 02:06:10|105353.7|105303.7|105354.9|105304.9|105355.8|105305.8|105352.1|105302.1|32
1727748380000|2024-10-01 02:06:20|105354.8|105304.8|105352.2|105302.2|105354.9|105304.9|105352.2|105302.2|9
1727748390000|2024-10-01 02:06:30|105351.9|105301.9|105355|105305|105355|105305|105348|105298|24
1727748400000|2024-10-01 02:06:40|105354.7|105304.7|105358.6|105308.6|105358.7|105308.7|105354.3|105304.3|30
1727748410000|2024-10-01 02:06:50|105360.2|105310.2|105360.9|105310.9|105365.8|105315.8|105354.2|105304.2|48
1727748420000|2024-10-01 02:07:00|105361.5|105311.5|105358.8|105308.8|105367.6|105317.6|105355.7|105305.7|58
1727748430000|2024-10-01 02:07:10|105358.9|105308.9|105353.9|105303.9|105359.8|105309.8|105353.9|105303.9|30
1727748440000|2024-10-01 02:07:20|105353.7|105303.7|105355.1|105305.1|105358.3|105308.3|105353.7|105303.7|11
1727748450000|2024-10-01 02:07:30|105354.4|105304.4|105358.6|105308.6|105359|105309|105354.4|105304.4|17
1727748460000|2024-10-01 02:07:40|105358.1|105308.1|105357.3|105307.3|105361|105311|105357.3|105307.3|27
1727748470000|2024-10-01 02:07:50|105357.5|105307.5|105357.2|105307.2|105366.9|105316.9|105356.4|105306.4|34
1727748480000|2024-10-01 02:08:00|105356.5|105306.5|105362.3|105312.3|105371.3|105321.3|105356|105306|51
1727748490000|2024-10-01 02:08:10|105362.6|105312.6|105361.9|105311.9|105366|105316|105356.9|105306.9|57
1727748500000|2024-10-01 02:08:20|105362.7|105312.7|105359.4|105309.4|105366.3|105316.3|105358.3|105308.3|50
1727748510000|2024-10-01 02:08:30|105359.1|105309.1|105360.2|105310.2|105364.9|105314.9|105355.5|105305.5|49
1727748520000|2024-10-01 02:08:40|105362.2|105312.2|105357.4|105307.4|105368.7|105318.7|105356.6|105306.6|50
1727748530000|2024-10-01 02:08:50|105358.1|105308.1|105354.9|105304.9|105367|105317|105354|105304|30
1727748540000|2024-10-01 02:09:00|105355.1|105305.1|105356.4|105306.4|105356.5|105306.5|105355.1|105305.1|10
1727748550000|2024-10-01 02:09:10|105356|105306|105354.7|105304.7|105356|105306|105354.3|105304.3|14
1727748560000|2024-10-01 02:09:20|105355.2|105305.2|105355.8|105305.8|105355.8|105305.8|105355.1|105305.1|7
1727748570000|2024-10-01 02:09:30|105355.5|105305.5|105355.7|105305.7|105356.7|105306.7|105354.8|105304.8|12
1727748580000|2024-10-01 02:09:40|105357|105307|105362.4|105312.4|105368.7|105318.7|105357|105307|29
1727748590000|2024-10-01 02:09:50|105362.8|105312.8|105359.6|105309.6|105365|105315|105358.9|105308.9|39
1727748600000|2024-10-01 02:10:00|105359.5|105309.5|105356|105306|105362.8|105312.8|105356|105306|36
1727748610000|2024-10-01 02:10:10|105356.4|105306.4|105355.9|105305.9|105357.1|105307.1|105355.9|105305.9|10
1727748620000|2024-10-01 02:10:20|105355.8|105305.8|105357.3|105307.3|105357.3|105307.3|105355.7|105305.7|6
1727748630000|2024-10-01 02:10:30|105357.6|105307.6|105364.5|105314.5|105366.8|105316.8|105357|105307|42
1727748640000|2024-10-01 02:10:40|105365|105315|105360.3|105310.3|105369.9|105319.9|105359.4|105309.4|52
1727748650000|2024-10-01 02:10:50|105361.6|105311.6|105360|105310|105361.8|105311.8|105358.3|105308.3|40
1727748660000|2024-10-01 02:11:00|105359.8|105309.8|105362.4|105312.4|105368.6|105318.6|105359.3|105309.3|61
1727748670000|2024-10-01 02:11:10|105362.8|105312.8|105363.7|105313.7|105372.4|105322.4|105362.4|105312.4|37
1727748680000|2024-10-01 02:11:20|105366.8|105316.8|105376.5|105326.5|105378.4|105328.4|105363.6|105313.6|44
1727748690000|2024-10-01 02:11:30|105376.6|105326.6|105381|105331|105385.7|105335.7|105375.3|105325.3|70
1727748700000|2024-10-01 02:11:40|105380.9|105330.9|105380.5|105330.5|105382.9|105332.9|105375.7|105325.7|67
1727748710000|2024-10-01 02:11:50|105379.9|105329.9|105391.9|105341.9|105393|105343|105376.4|105326.4|64
1727748720000|2024-10-01 02:12:00|105392|105342|105391.6|105341.6|105394.9|105344.9|105387.4|105337.4|58
1727748730000|2024-10-01 02:12:10|105392.2|105342.2|105393.2|105343.2|105402.7|105352.7|105390.4|105340.4|72
1727748740000|2024-10-01 02:12:20|105392.9|105342.9|105394.4|105344.4|105398.1|105348.1|105390.9|105340.9|69
1727748750000|2024-10-01 02:12:30|105392.6|105342.6|105391.5|105341.5|105395.4|105345.4|105391.5|105341.5|68
1727748760000|2024-10-01 02:12:40|105392.9|105342.9|105388.7|105338.7|105394.6|105344.6|105388.2|105338.2|72
1727748770000|2024-10-01 02:12:50|105387.7|105337.7|105388.3|105338.3|105390.2|105340.2|105385.3|105335.3|78
1727748780000|2024-10-01 02:13:00|105388.5|105338.5|105386.8|105336.8|105389.5|105339.5|105384.8|105334.8|76
1727748790000|2024-10-01 02:13:10|105387|105337|105387|105337|105392.2|105342.2|105381.8|105331.8|76
1727748800000|2024-10-01 02:13:20|105388.1|105338.1|105386.4|105336.4|105393.6|105343.6|105382.4|105332.4|73
1727748810000|2024-10-01 02:13:30|105386.8|105336.8|105386.4|105336.4|105393.1|105343.1|105384.2|105334.2|71
1727748820000|2024-10-01 02:13:40|105386.5|105336.5|105388.4|105338.4|105393|105343|105384.8|105334.8|74
1727748830000|2024-10-01 02:13:50|105387.4|105337.4|105386.1|105336.1|105389.4|105339.4|105383.1|105333.1|72
1727748840000|2024-10-01 02:14:00|105386.8|105336.8|105387.4|105337.4|105390.6|105340.6|105384.7|105334.7|74
1727748850000|2024-10-01 02:14:10|105387.6|105337.6|105385.8|105335.8|105389.1|105339.1|105384|105334|77
1727748860000|2024-10-01 02:14:20|105386.3|105336.3|105387.2|105337.2|105389.1|105339.1|105384.5|105334.5|77
1727748870000|2024-10-01 02:14:30|105388.4|105338.4|105390.1|105340.1|105393.8|105343.8|105387.2|105337.2|72
1727748880000|2024-10-01 02:14:40|105390.5|105340.5|105391.9|105341.9|105395.4|105345.4|105387.1|105337.1|74
1727748890000|2024-10-01 02:14:50|105391.7|105341.7|105389.1|105339.1|105394.6|105344.6|105386|105336|76
1727748900000|2024-10-01 02:15:00|105388.8|105338.8|105391.1|105341.1|105394.6|105344.6|105388|105338|72
1727748910000|2024-10-01 02:15:10|105394.1|105344.1|105389.8|105339.8|105396|105346|105388.2|105338.2|76
1727748920000|2024-10-01 02:15:20|105389.7|105339.7|105389.8|105339.8|105394.9|105344.9|105387.6|105337.6|76
1727748930000|2024-10-01 02:15:30|105390.9|105340.9|105385.2|105335.2|105391.8|105341.8|105382.6|105332.6|77
1727748940000|2024-10-01 02:15:40|105384.8|105334.8|105387|105337|105388.6|105338.6|105384.8|105334.8|72
1727748950000|2024-10-01 02:15:50|105386.5|105336.5|105387.3|105337.3|105388.9|105338.9|105382.3|105332.3|76
1727748960000|2024-10-01 02:16:00|105386.8|105336.8|105387.6|105337.6|105388.6|105338.6|105385.3|105335.3|77
1727748970000|2024-10-01 02:16:10|105384.9|105334.9|105388.2|105338.2|105389.8|105339.8|105384.9|105334.9|73
1727748980000|2024-10-01 02:16:20|105386.8|105336.8|105388.7|105338.7|105390.5|105340.5|105384.7|105334.7|78
1727748990000|2024-10-01 02:16:30|105389.7|105339.7|105390.8|105340.8|105396.4|105346.4|105385.1|105335.1|78
1727749000000|2024-10-01 02:16:40|105382.7|105332.7|105387.9|105337.9|105390.3|105340.3|105382.7|105332.7|76
1727749010000|2024-10-01 02:16:50|105388.9|105338.9|105388.7|105338.7|105391.3|105341.3|105386.8|105336.8|74
1727749020000|2024-10-01 02:17:00|105389.7|105339.7|105389.2|105339.2|105392.4|105342.4|105387.8|105337.8|75
1727749030000|2024-10-01 02:17:10|105388.8|105338.8|105388.9|105338.9|105393.7|105343.7|105387.3|105337.3|70
1727749040000|2024-10-01 02:17:20|105389.1|105339.1|105361.9|105311.9|105391.4|105341.4|105361.3|105311.3|68
1727749050000|2024-10-01 02:17:30|105361.8|105311.8|105358.2|105308.2|105362|105312|105356.6|105306.6|62
1727749060000|2024-10-01 02:17:40|105360.3|105310.3|105358.9|105308.9|105361.9|105311.9|105355.7|105305.7|60
1727749070000|2024-10-01 02:17:50|105359.5|105309.5|105361.2|105311.2|105369.2|105319.2|105357.5|105307.5|69
1727749080000|2024-10-01 02:18:00|105360.5|105310.5|105360.1|105310.1|105361.7|105311.7|105357.4|105307.4|63
1727749090000|2024-10-01 02:18:10|105358.6|105308.6|105360|105310|105361.4|105311.4|105358.4|105308.4|44
1727749100000|2024-10-01 02:18:20|105359.7|105309.7|105357.8|105307.8|105363.6|105313.6|105357.6|105307.6|59
1727749110000|2024-10-01 02:18:30|105358.2|105308.2|105374.8|105324.8|105377.5|105327.5|105358.2|105308.2|57
1727749120000|2024-10-01 02:18:40|105373.9|105323.9|105374.2|105324.2|105379.4|105329.4|105373|105323|43
1727749130000|2024-10-01 02:18:50|105375.5|105325.5|105377.9|105327.9|105381.9|105331.9|105367.9|105317.9|62
1727749140000|2024-10-01 02:19:00|105378.1|105328.1|105378.1|105328.1|105380.8|105330.8|105372.7|105322.7|76
1727749150000|2024-10-01 02:19:10|105378|105328|105366.9|105316.9|105378.8|105328.8|105364.2|105314.2|73
1727749160000|2024-10-01 02:19:20|105367.3|105317.3|105365.9|105315.9|105373.2|105323.2|105363.8|105313.8|51
1727749170000|2024-10-01 02:19:30|105366|105316|105357.3|105307.3|105368|105318|105357.2|105307.2|45
1727749180000|2024-10-01 02:19:40|105357.9|105307.9|105359.7|105309.7|105365.1|105315.1|105357.5|105307.5|31
1727749190000|2024-10-01 02:19:50|105359.6|105309.6|105357|105307|105360.8|105310.8|105351.4|105301.4|44
1727749200000|2024-10-01 02:20:00|105356.9|105306.9|105360.2|105310.2|105362.8|105312.8|105352.2|105302.2|66
1727749210000|2024-10-01 02:20:10|105358.6|105308.6|105357.4|105307.4|105360.1|105310.1|105354.1|105304.1|33
1727749220000|2024-10-01 02:20:20|105357.3|105307.3|105356.2|105306.2|105363.8|105313.8|105355.6|105305.6|56
1727749230000|2024-10-01 02:20:30|105355.9|105305.9|105351.7|105301.7|105357.4|105307.4|105350.7|105300.7|35
1727749240000|2024-10-01 02:20:40|105350.8|105300.8|105352.6|105302.6|105353.7|105303.7|105350.8|105300.8|15
1727749250000|2024-10-01 02:20:50|105352.3|105302.3|105354.7|105304.7|105354.7|105304.7|105352.3|105302.3|6
1727749260000|2024-10-01 02:21:00|105353.9|105303.9|105353.1|105303.1|105353.9|105303.9|105351.5|105301.5|18
1727749270000|2024-10-01 02:21:10|105353.2|105303.2|105356.4|105306.4|105356.7|105306.7|105353.2|105303.2|16
1727749280000|2024-10-01 02:21:20|105356.6|105306.6|105361.3|105311.3|105368.1|105318.1|105355.8|105305.8|39
1727749290000|2024-10-01 02:21:30|105361|105311|105360.7|105310.7|105364.6|105314.6|105360.6|105310.6|30
1727749300000|2024-10-01 02:21:40|105361.1|105311.1|105360.4|105310.4|105367.3|105317.3|105359.6|105309.6|54
1727749310000|2024-10-01 02:21:50|105360.6|105310.6|105352|105302|105364.4|105314.4|105352|105302|50
1727749320000|2024-10-01 02:22:00|105352.1|105302.1|105354.2|105304.2|105354.2|105304.2|105350.7|105300.7|20
1727749330000|2024-10-01 02:22:10|105354.8|105304.8|105350.9|105300.9|105357|105307|105347.6|105297.6|16
1727749340000|2024-10-01 02:22:20|105351.3|105301.3|105350|105300|105351.7|105301.7|105349.5|105299.5|12
1727749350000|2024-10-01 02:22:30|105350.2|105300.2|105350|105300|105357.4|105307.4|105350|105300|32
1727749360000|2024-10-01 02:22:40|105350.2|105300.2|105352.4|105302.4|105353.1|105303.1|105350.1|105300.1|15
1727749370000|2024-10-01 02:22:50|105350.7|105300.7|105350.6|105300.6|105351.8|105301.8|105348.8|105298.8|15
1727749380000|2024-10-01 02:23:00|105350.2|105300.2|105351|105301|105351.2|105301.2|105350|105300|8
1727749390000|2024-10-01 02:23:10|105351.1|105301.1|105353.3|105303.3|105353.3|105303.3|105351|105301|11
1727749400000|2024-10-01 02:23:20|105353.2|105303.2|105356.5|105306.5|105362.8|105312.8|105350.8|105300.8|37
1727749410000|2024-10-01 02:23:30|105355.2|105305.2|105350|105300|105355.3|105305.3|105349.4|105299.4|24
1727749420000|2024-10-01 02:23:40|105350.3|105300.3|105351|105301|105352.7|105302.7|105350.3|105300.3|24
1727749430000|2024-10-01 02:23:50|105351.1|105301.1|105352.7|105302.7|105352.7|105302.7|105351|105301|12
1727749440000|2024-10-01 02:24:00|105352.4|105302.4|105355.2|105305.2|105368.4|105318.4|105352.3|105302.3|36
1727749450000|2024-10-01 02:24:10|105355|105305|105356.3|105306.3|105356.5|105306.5|105354.4|105304.4|9
1727749460000|2024-10-01 02:24:20|105356.1|105306.1|105355.7|105305.7|105356.1|105306.1|105354.4|105304.4|6
1727749470000|2024-10-01 02:24:30|105355|105305|105357.2|105307.2|105357.5|105307.5|105353.2|105303.2|41
1727749480000|2024-10-01 02:24:40|105358.1|105308.1|105355.7|105305.7|105360.7|105310.7|105355.6|105305.6|50
1727749490000|2024-10-01 02:24:50|105353.6|105303.6|105351.9|105301.9|105355.5|105305.5|105351.9|105301.9|29
1727749500000|2024-10-01 02:25:00|105353.1|105303.1|105355.1|105305.1|105359.4|105309.4|105352|105302|33
1727749510000|2024-10-01 02:25:10|105355.3|105305.3|105355.1|105305.1|105361.1|105311.1|105354.3|105304.3|45
1727749520000|2024-10-01 02:25:20|105355.3|105305.3|105355.8|105305.8|105356.2|105306.2|105354.9|105304.9|16
1727749530000|2024-10-01 02:25:30|105355.3|105305.3|105356.7|105306.7|105360.3|105310.3|105355.3|105305.3|34
1727749540000|2024-10-01 02:25:40|105357.1|105307.1|105356.6|105306.6|105360.5|105310.5|105356|105306|24
1727749550000|2024-10-01 02:25:50|105355.6|105305.6|105359.3|105309.3|105360.7|105310.7|105354.4|105304.4|39
1727749560000|2024-10-01 02:26:00|105358.3|105308.3|105357.4|105307.4|105361.8|105311.8|105354.2|105304.2|56
1727749570000|2024-10-01 02:26:10|105358.7|105308.7|105358.5|105308.5|105359.4|105309.4|105354.8|105304.8|49
1727749580000|2024-10-01 02:26:20|105356.9|105306.9|105355.3|105305.3|105358.1|105308.1|105354.1|105304.1|19
1727749590000|2024-10-01 02:26:30|105354.7|105304.7|105356|105306|105357.7|105307.7|105354.7|105304.7|25
1727749600000|2024-10-01 02:26:40|105356.1|105306.1|105365.1|105315.1|105373.7|105323.7|105356.1|105306.1|60
1727749610000|2024-10-01 02:26:50|105364.6|105314.6|105357.5|105307.5|105366.8|105316.8|105355.9|105305.9|53
1727749620000|2024-10-01 02:27:00|105356.7|105306.7|105358.8|105308.8|105363|105313|105353.5|105303.5|36
1727749630000|2024-10-01 02:27:10|105359|105309|105354.3|105304.3|105359|105309|105353.9|105303.9|37
1727749640000|2024-10-01 02:27:20|105355|105305|105360.4|105310.4|105360.4|105310.4|105353.8|105303.8|18
1727749650000|2024-10-01 02:27:30|105360|105310|105354.6|105304.6|105365.7|105315.7|105351.2|105301.2|48
1727749660000|2024-10-01 02:27:40|105354.4|105304.4|105354.7|105304.7|105354.8|105304.8|105353.7|105303.7|10
1727749670000|2024-10-01 02:27:50|105355.1|105305.1|105366.5|105316.5|105366.8|105316.8|105355.1|105305.1|40
1727749680000|2024-10-01 02:28:00|105365.2|105315.2|105378.3|105328.3|105378.7|105328.7|105360.9|105310.9|71
1727749690000|2024-10-01 02:28:10|105378.2|105328.2|105374.7|105324.7|105379.1|105329.1|105369.6|105319.6|49
1727749700000|2024-10-01 02:28:20|105374.6|105324.6|105375|105325|105378.5|105328.5|105372.7|105322.7|30
1727749710000|2024-10-01 02:28:30|105374.9|105324.9|105378.3|105328.3|105381.9|105331.9|105374.1|105324.1|75
1727749720000|2024-10-01 02:28:40|105378.7|105328.7|105375.2|105325.2|105381.4|105331.4|105374|105324|63
1727749730000|2024-10-01 02:28:50|105375.9|105325.9|105378.6|105328.6|105382.2|105332.2|105375.4|105325.4|39
1727749740000|2024-10-01 02:29:00|105378.9|105328.9|105380.6|105330.6|105384.7|105334.7|105377.9|105327.9|55
1727749750000|2024-10-01 02:29:10|105380.3|105330.3|105382.3|105332.3|105383.3|105333.3|105379.9|105329.9|44
1727749760000|2024-10-01 02:29:20|105382|105332|105378.6|105328.6|105382.7|105332.7|105375.5|105325.5|37
1727749770000|2024-10-01 02:29:30|105380.2|105330.2|105375.8|105325.8|105381.6|105331.6|105374.2|105324.2|24
1727749780000|2024-10-01 02:29:40|105375.7|105325.7|105378.9|105328.9|105382.3|105332.3|105374.1|105324.1|28
1727749790000|2024-10-01 02:29:50|105379.2|105329.2|105378.7|105328.7|105380.5|105330.5|105377.5|105327.5|19
1727749800000|2024-10-01 02:30:00|105377|105327|105377.8|105327.8|105378.5|105328.5|105375|105325|20
1727749810000|2024-10-01 02:30:10|105377.3|105327.3|105378.1|105328.1|105380|105330|105376|105326|18
1727749820000|2024-10-01 02:30:20|105378.2|105328.2|105402.3|105352.3|105405.3|105355.3|105378.2|105328.2|40
1727749830000|2024-10-01 02:30:30|105402.2|105352.2|105402|105352|105405.3|105355.3|105400.8|105350.8|70
1727749840000|2024-10-01 02:30:40|105402.4|105352.4|105402.8|105352.8|105407.3|105357.3|105400.9|105350.9|69
1727749850000|2024-10-01 02:30:50|105403|105353|105409.2|105359.2|105410.5|105360.5|105402.7|105352.7|72
1727749860000|2024-10-01 02:31:00|105409.6|105359.6|105406.1|105356.1|105411.8|105361.8|105405.2|105355.2|74
1727749870000|2024-10-01 02:31:10|105406.2|105356.2|105415.4|105365.4|105416.6|105366.6|105405.3|105355.3|75
1727749880000|2024-10-01 02:31:20|105415.1|105365.1|105418.9|105368.9|105424.9|105374.9|105411.3|105361.3|76
1727749890000|2024-10-01 02:31:30|105417.8|105367.8|105416.3|105366.3|105419.4|105369.4|105412.9|105362.9|77
1727749900000|2024-10-01 02:31:40|105415.9|105365.9|105415.8|105365.8|105417.6|105367.6|105413.3|105363.3|62
1727749910000|2024-10-01 02:31:50|105416.4|105366.4|105415.9|105365.9|105417.8|105367.8|105411.5|105361.5|70
1727749920000|2024-10-01 02:32:00|105415.5|105365.5|105415.2|105365.2|105417.2|105367.2|105413.3|105363.3|68
1727749930000|2024-10-01 02:32:10|105416.2|105366.2|105416.5|105366.5|105418.2|105368.2|105414.1|105364.1|60
1727749940000|2024-10-01 02:32:20|105415.2|105365.2|105416.6|105366.6|105418|105368|105413.8|105363.8|58
1727749950000|2024-10-01 02:32:30|105416.9|105366.9|105417.5|105367.5|105420.4|105370.4|105416.8|105366.8|68
1727749960000|2024-10-01 02:32:40|105417.3|105367.3|105424.1|105374.1|105430.4|105380.4|105416.1|105366.1|72
1727749970000|2024-10-01 02:32:50|105423.5|105373.5|105424.6|105374.6|105428.5|105378.5|105419.4|105369.4|72
1727749980000|2024-10-01 02:33:00|105421.2|105371.2|105419.7|105369.7|105423.1|105373.1|105417.6|105367.6|80
1727749990000|2024-10-01 02:33:10|105419.3|105369.3|105419.8|105369.8|105422.9|105372.9|105415|105365|74
1727750000000|2024-10-01 02:33:20|105419.4|105369.4|105418.9|105368.9|105420.1|105370.1|105414.9|105364.9|72
1727750010000|2024-10-01 02:33:30|105418.4|105368.4|105418.5|105368.5|105422|105372|105413.7|105363.7|74
1727750020000|2024-10-01 02:33:40|105417.3|105367.3|105417|105367|105420.4|105370.4|105415.5|105365.5|79
1727750030000|2024-10-01 02:33:50|105417.5|105367.5|105415|105365|105419.6|105369.6|105413.7|105363.7|79
1727750040000|2024-10-01 02:34:00|105414.5|105364.5|105416.9|105366.9|105421|105371|105413|105363|73
1727750050000|2024-10-01 02:34:10|105413.7|105363.7|105416.7|105366.7|105420.7|105370.7|105413.7|105363.7|80
1727750060000|2024-10-01 02:34:20|105419.8|105369.8|105417.4|105367.4|105421.9|105371.9|105414.8|105364.8|77
1727750070000|2024-10-01 02:34:30|105417.2|105367.2|105419.6|105369.6|105425.1|105375.1|105413.8|105363.8|75
1727750080000|2024-10-01 02:34:40|105420.7|105370.7|105418.6|105368.6|105421.4|105371.4|105415.7|105365.7|75
1727750090000|2024-10-01 02:34:50|105418.9|105368.9|105415.9|105365.9|105425.1|105375.1|105413.9|105363.9|77
1727750100000|2024-10-01 02:35:00|105415.3|105365.3|105417.6|105367.6|105420.6|105370.6|105413.9|105363.9|75
1727750110000|2024-10-01 02:35:10|105416|105366|105401.8|105351.8|105417.5|105367.5|105397.4|105347.4|75
1727750120000|2024-10-01 02:35:20|105401.5|105351.5|105405.8|105355.8|105410.1|105360.1|105397.8|105347.8|57
1727750130000|2024-10-01 02:35:30|105406.7|105356.7|105408.5|105358.5|105415.5|105365.5|105402.5|105352.5|64
1727750140000|2024-10-01 02:35:40|105408.1|105358.1|105410.5|105360.5|105415|105365|105407.2|105357.2|77
1727750150000|2024-10-01 02:35:50|105409.7|105359.7|105415.2|105365.2|105418.6|105368.6|105409.1|105359.1|70
1727750160000|2024-10-01 02:36:00|105418.2|105368.2|105414.6|105364.6|105419.1|105369.1|105412.1|105362.1|75
1727750170000|2024-10-01 02:36:10|105414|105364|105420.4|105370.4|105420.4|105370.4|105409.4|105359.4|73
1727750180000|2024-10-01 02:36:20|105420.9|105370.9|105420.6|105370.6|105424.2|105374.2|105417.9|105367.9|72
1727750190000|2024-10-01 02:36:30|105420.1|105370.1|105417.5|105367.5|105425.7|105375.7|105416.7|105366.7|58
1727750200000|2024-10-01 02:36:40|105417.6|105367.6|105418|105368|105420.6|105370.6|105415.3|105365.3|34
1727750210000|2024-10-01 02:36:50|105418.4|105368.4|105412.1|105362.1|105418.4|105368.4|105412.1|105362.1|29
1727750220000|2024-10-01 02:37:00|105412.9|105362.9|105413.2|105363.2|105416.2|105366.2|105411.4|105361.4|43
1727750230000|2024-10-01 02:37:10|105413|105363|105414.4|105364.4|105418.7|105368.7|105408.4|105358.4|48
1727750240000|2024-10-01 02:37:20|105415.5|105365.5|105414.8|105364.8|105419.8|105369.8|105411.4|105361.4|42
1727750250000|2024-10-01 02:37:30|105414.9|105364.9|105419.2|105369.2|105423.7|105373.7|105413.2|105363.2|47
1727750260000|2024-10-01 02:37:40|105419.5|105369.5|105414.4|105364.4|105420.4|105370.4|105411.5|105361.5|54
1727750270000|2024-10-01 02:37:50|105414.3|105364.3|105412.6|105362.6|105420.7|105370.7|105411.9|105361.9|30
1727750280000|2024-10-01 02:38:00|105413.8|105363.8|105420.6|105370.6|105423.5|105373.5|105413.3|105363.3|45
1727750290000|2024-10-01 02:38:10|105419|105369|105417.2|105367.2|105419|105369|105415.4|105365.4|25
1727750300000|2024-10-01 02:38:20|105416.7|105366.7|105417.1|105367.1|105417.8|105367.8|105416.5|105366.5|10
1727750310000|2024-10-01 02:38:30|105416.9|105366.9|105416.5|105366.5|105416.9|105366.9|105415.7|105365.7|8
1727750320000|2024-10-01 02:38:40|105416.7|105366.7|105418.1|105368.1|105418.1|105368.1|105416.3|105366.3|6
1727750330000|2024-10-01 02:38:50|105417.6|105367.6|105436.7|105386.7|105440.1|105390.1|105416|105366|61
1727750340000|2024-10-01 02:39:00|105437.7|105387.7|105429|105379|105447.3|105397.3|105427.9|105377.9|59
1727750350000|2024-10-01 02:39:10|105428.6|105378.6|105431.2|105381.2|105432.3|105382.3|105428.6|105378.6|21
1727750360000|2024-10-01 02:39:20|105432.7|105382.7|105431.7|105381.7|105432.7|105382.7|105429.6|105379.6|24
1727750370000|2024-10-01 02:39:30|105434.3|105384.3|105435.8|105385.8|105436.7|105386.7|105431.7|105381.7|58
1727750380000|2024-10-01 02:39:40|105436.1|105386.1|105434.9|105384.9|105437.3|105387.3|105433.7|105383.7|43
1727750390000|2024-10-01 02:39:50|105435.9|105385.9|105433.5|105383.5|105436.6|105386.6|105430.3|105380.3|46
1727750400000|2024-10-01 02:40:00|105432.3|105382.3|105425.8|105375.8|105432.3|105382.3|105425.8|105375.8|37
1727750410000|2024-10-01 02:40:10|105426.2|105376.2|105424.6|105374.6|105429.2|105379.2|105424.4|105374.4|32
1727750420000|2024-10-01 02:40:20|105425.5|105375.5|105418.3|105368.3|105425.5|105375.5|105415.7|105365.7|37
1727750430000|2024-10-01 02:40:30|105417.7|105367.7|105419.2|105369.2|105421.2|105371.2|105417.2|105367.2|22
1727750440000|2024-10-01 02:40:40|105417.9|105367.9|105419.2|105369.2|105421.4|105371.4|105415.1|105365.1|39
1727750450000|2024-10-01 02:40:50|105420|105370|105411.6|105361.6|105420|105370|105407.4|105357.4|51
1727750460000|2024-10-01 02:41:00|105411.3|105361.3|105408.7|105358.7|105411.3|105361.3|105404.9|105354.9|35
1727750470000|2024-10-01 02:41:10|105409.4|105359.4|105401.5|105351.5|105409.9|105359.9|105400.5|105350.5|32
1727750480000|2024-10-01 02:41:20|105400.9|105350.9|105400.3|105350.3|105404.8|105354.8|105399.7|105349.7|42
1727750490000|2024-10-01 02:41:30|105400.1|105350.1|105397.7|105347.7|105402.4|105352.4|105397.7|105347.7|31
1727750500000|2024-10-01 02:41:40|105397.8|105347.8|105397.2|105347.2|105400.2|105350.2|105396.2|105346.2|32
1727750510000|2024-10-01 02:41:50|105396.7|105346.7|105400.2|105350.2|105400.2|105350.2|105395|105345|35
1727750520000|2024-10-01 02:42:00|105402.4|105352.4|105379.2|105329.2|105403.2|105353.2|105378.6|105328.6|55
1727750530000|2024-10-01 02:42:10|105375.4|105325.4|105378.4|105328.4|105380|105330|105374.9|105324.9|65
1727750540000|2024-10-01 02:42:20|105378.5|105328.5|105380.5|105330.5|105382.5|105332.5|105373|105323|65
1727750550000|2024-10-01 02:42:30|105379.4|105329.4|105382.7|105332.7|105383.6|105333.6|105370.3|105320.3|50
1727750560000|2024-10-01 02:42:40|105382.6|105332.6|105374.7|105324.7|105382.6|105332.6|105370.4|105320.4|37
1727750570000|2024-10-01 02:42:50|105375|105325|105374.6|105324.6|105376.4|105326.4|105372.3|105322.3|41
1727750580000|2024-10-01 02:43:00|105376.3|105326.3|105372.1|105322.1|105377.8|105327.8|105365.1|105315.1|52
1727750590000|2024-10-01 02:43:10|105371.7|105321.7|105372.5|105322.5|105380.5|105330.5|105368.4|105318.4|56
1727750600000|2024-10-01 02:43:20|105372.8|105322.8|105372.6|105322.6|105374.6|105324.6|105370|105320|15
1727750610000|2024-10-01 02:43:30|105373.4|105323.4|105375.9|105325.9|105380.6|105330.6|105373.3|105323.3|51
1727750620000|2024-10-01 02:43:40|105376.3|105326.3|105375.1|105325.1|105381.8|105331.8|105375.1|105325.1|52
1727750630000|2024-10-01 02:43:50|105374.3|105324.3|105372.2|105322.2|105380.7|105330.7|105372|105322|58
1727750640000|2024-10-01 02:44:00|105372.5|105322.5|105372.3|105322.3|105379|105329|105368.5|105318.5|15
1727750650000|2024-10-01 02:44:10|105372.4|105322.4|105376.1|105326.1|105379.3|105329.3|105372.4|105322.4|50
1727750660000|2024-10-01 02:44:20|105377.5|105327.5|105372.4|105322.4|105379.8|105329.8|105372.1|105322.1|76
1727750670000|2024-10-01 02:44:30|105373.7|105323.7|105375.6|105325.6|105378.7|105328.7|105371|105321|68
1727750680000|2024-10-01 02:44:40|105375.8|105325.8|105374.5|105324.5|105382.3|105332.3|105374.1|105324.1|77
1727750690000|2024-10-01 02:44:50|105373.4|105323.4|105377.5|105327.5|105380.6|105330.6|105373.3|105323.3|71
1727750700000|2024-10-01 02:45:00|105377.3|105327.3|105373.6|105323.6|105380.2|105330.2|105370.5|105320.5|56
1727750710000|2024-10-01 02:45:10|105373.3|105323.3|105379.2|105329.2|105383.9|105333.9|105372.9|105322.9|69
1727750720000|2024-10-01 02:45:20|105378|105328|105374.5|105324.5|105378.1|105328.1|105373.4|105323.4|42
1727750730000|2024-10-01 02:45:30|105374.8|105324.8|105363.6|105313.6|105375.9|105325.9|105363.3|105313.3|35
1727750740000|2024-10-01 02:45:40|105363.4|105313.4|105362.1|105312.1|105368.5|105318.5|105360.5|105310.5|35
1727750750000|2024-10-01 02:45:50|105362.4|105312.4|105360.5|105310.5|105365.8|105315.8|105359.9|105309.9|32
1727750760000|2024-10-01 02:46:00|105359.8|105309.8|105352.6|105302.6|105359.8|105309.8|105351.6|105301.6|45
1727750770000|2024-10-01 02:46:10|105352.5|105302.5|105352.3|105302.3|105354.5|105304.5|105352|105302|38
1727750780000|2024-10-01 02:46:20|105352|105302|105352.5|105302.5|105352.7|105302.7|105352|105302|5
1727750790000|2024-10-01 02:46:30|105352.6|105302.6|105350.8|105300.8|105353.6|105303.6|105348.4|105298.4|28
1727750800000|2024-10-01 02:46:40|105350.3|105300.3|105350.8|105300.8|105353.3|105303.3|105345.3|105295.3|48
1727750810000|2024-10-01 02:46:50|105350.2|105300.2|105344.4|105294.4|105350.2|105300.2|105344.4|105294.4|23
1727750820000|2024-10-01 02:47:00|105344.5|105294.5|105345.1|105295.1|105348.7|105298.7|105344.4|105294.4|48
1727750830000|2024-10-01 02:47:10|105344.9|105294.9|105358.2|105308.2|105360.9|105310.9|105343|105293|47
1727750840000|2024-10-01 02:47:20|105357.9|105307.9|105364.2|105314.2|105365.7|105315.7|105356.4|105306.4|21
1727750850000|2024-10-01 02:47:30|105361.6|105311.6|105360.2|105310.2|105363.8|105313.8|105360.2|105310.2|41
1727750860000|2024-10-01 02:47:40|105359.9|105309.9|105360.2|105310.2|105361.7|105311.7|105359.8|105309.8|7
1727750870000|2024-10-01 02:47:50|105360.6|105310.6|105366.8|105316.8|105368.9|105318.9|105359.7|105309.7|45
1727750880000|2024-10-01 02:48:00|105364.8|105314.8|105363.9|105313.9|105372.3|105322.3|105363|105313|76
1727750890000|2024-10-01 02:48:10|105364.7|105314.7|105364.8|105314.8|105369.7|105319.7|105362.4|105312.4|78
1727750900000|2024-10-01 02:48:20|105364.5|105314.5|105364.6|105314.6|105368.5|105318.5|105360.8|105310.8|61
1727750910000|2024-10-01 02:48:30|105363.7|105313.7|105362.1|105312.1|105367.9|105317.9|105361.7|105311.7|59
1727750920000|2024-10-01 02:48:40|105363.9|105313.9|105365|105315|105370.2|105320.2|105361.6|105311.6|50
1727750930000|2024-10-01 02:48:50|105366.9|105316.9|105368.6|105318.6|105370.4|105320.4|105360.5|105310.5|65
1727750940000|2024-10-01 02:49:00|105368.2|105318.2|105365.7|105315.7|105374.9|105324.9|105364.8|105314.8|66
1727750950000|2024-10-01 02:49:10|105365.4|105315.4|105360.8|105310.8|105368.3|105318.3|105360.6|105310.6|53
1727750960000|2024-10-01 02:49:20|105360.6|105310.6|105362.3|105312.3|105367.5|105317.5|105360.6|105310.6|34
1727750970000|2024-10-01 02:49:30|105362.5|105312.5|105361|105311|105362.6|105312.6|105360.6|105310.6|27
1727750980000|2024-10-01 02:49:40|105360.7|105310.7|105361.2|105311.2|105367|105317|105360.4|105310.4|28
1727750990000|2024-10-01 02:49:50|105361.5|105311.5|105359|105309|105366.1|105316.1|105359|105309|32
1727751000000|2024-10-01 02:50:00|105359.6|105309.6|105360.2|105310.2|105361.7|105311.7|105356.8|105306.8|66
1727751010000|2024-10-01 02:50:10|105359.4|105309.4|105358.8|105308.8|105363.8|105313.8|105352.6|105302.6|69
1727751020000|2024-10-01 02:50:20|105359.2|105309.2|105360.6|105310.6|105362.2|105312.2|105355.7|105305.7|74
1727751030000|2024-10-01 02:50:30|105361.1|105311.1|105358.2|105308.2|105368.6|105318.6|105357.8|105307.8|63
1727751040000|2024-10-01 02:50:40|105358.9|105308.9|105361.6|105311.6|105364.9|105314.9|105358.4|105308.4|61
1727751050000|2024-10-01 02:50:50|105360.4|105310.4|105362.5|105312.5|105372.5|105322.5|105358.5|105308.5|64
1727751060000|2024-10-01 02:51:00|105362.8|105312.8|105367.5|105317.5|105367.7|105317.7|105361.8|105311.8|58
1727751070000|2024-10-01 02:51:10|105367.4|105317.4|105367.8|105317.8|105374.2|105324.2|105364.4|105314.4|77
1727751080000|2024-10-01 02:51:20|105366.3|105316.3|105365.5|105315.5|105367.6|105317.6|105363.5|105313.5|55
1727751090000|2024-10-01 02:51:30|105365.7|105315.7|105366.9|105316.9|105370.8|105320.8|105364.8|105314.8|76
1727751100000|2024-10-01 02:51:40|105366.1|105316.1|105369.4|105319.4|105373.8|105323.8|105364.1|105314.1|74
1727751110000|2024-10-01 02:51:50|105368.3|105318.3|105367.4|105317.4|105371.7|105321.7|105362.3|105312.3|63
1727751120000|2024-10-01 02:52:00|105366.7|105316.7|105366.3|105316.3|105367.7|105317.7|105363.7|105313.7|59
1727751130000|2024-10-01 02:52:10|105366.4|105316.4|105362.9|105312.9|105366.8|105316.8|105360.9|105310.9|61
1727751140000|2024-10-01 02:52:20|105363.2|105313.2|105364.1|105314.1|105370.1|105320.1|105362.8|105312.8|41
1727751150000|2024-10-01 02:52:30|105364|105314|105368.3|105318.3|105371.8|105321.8|105364|105314|66
1727751160000|2024-10-01 02:52:40|105368.2|105318.2|105365.5|105315.5|105369.9|105319.9|105363.8|105313.8|49
1727751170000|2024-10-01 02:52:50|105365.6|105315.6|105374|105324|105379|105329|105365.6|105315.6|46
1727751180000|2024-10-01 02:53:00|105374.1|105324.1|105374.9|105324.9|105375.6|105325.6|105369.6|105319.6|32
1727751190000|2024-10-01 02:53:10|105374.2|105324.2|105376.1|105326.1|105376.8|105326.8|105371.6|105321.6|33
1727751200000|2024-10-01 02:53:20|105375.8|105325.8|105373.4|105323.4|105380|105330|105373.4|105323.4|59
1727751210000|2024-10-01 02:53:30|105373|105323|105376.8|105326.8|105378.3|105328.3|105370.9|105320.9|36
1727751220000|2024-10-01 02:53:40|105374.7|105324.7|105377|105327|105379.6|105329.6|105374.4|105324.4|40
1727751230000|2024-10-01 02:53:50|105376.9|105326.9|105375.8|105325.8|105378.9|105328.9|105372.9|105322.9|27
1727751240000|2024-10-01 02:54:00|105375.2|105325.2|105375.7|105325.7|105377.9|105327.9|105373.4|105323.4|35
1727751250000|2024-10-01 02:54:10|105375.1|105325.1|105376|105326|105380.5|105330.5|105369.1|105319.1|48
1727751260000|2024-10-01 02:54:20|105378|105328|105373.1|105323.1|105378|105328|105372.6|105322.6|29
1727751270000|2024-10-01 02:54:30|105373.2|105323.2|105366.8|105316.8|105373.2|105323.2|105365.8|105315.8|40
1727751280000|2024-10-01 02:54:40|105366.3|105316.3|105363.3|105313.3|105369.1|105319.1|105358.2|105308.2|52
1727751290000|2024-10-01 02:54:50|105364.9|105314.9|105365.4|105315.4|105369.6|105319.6|105362.5|105312.5|29
1727751300000|2024-10-01 02:55:00|105364.2|105314.2|105364.3|105314.3|105367.6|105317.6|105361.3|105311.3|35
1727751310000|2024-10-01 02:55:10|105364.2|105314.2|105363.9|105313.9|105367.2|105317.2|105362|105312|41
1727751320000|2024-10-01 02:55:20|105364.6|105314.6|105366.7|105316.7|105370.7|105320.7|105362.8|105312.8|51
1727751330000|2024-10-01 02:55:30|105366.1|105316.1|105369.6|105319.6|105371.2|105321.2|105363.4|105313.4|47
1727751340000|2024-10-01 02:55:40|105367.9|105317.9|105374.2|105324.2|105376.3|105326.3|105362.7|105312.7|70
1727751350000|2024-10-01 02:55:50|105374.6|105324.6|105366.2|105316.2|105379.2|105329.2|105363.7|105313.7|67
1727751360000|2024-10-01 02:56:00|105366.5|105316.5|105363.7|105313.7|105373.5|105323.5|105361.4|105311.4|62
1727751370000|2024-10-01 02:56:10|105364|105314|105365.1|105315.1|105371.6|105321.6|105363.1|105313.1|66
1727751380000|2024-10-01 02:56:20|105364.3|105314.3|105380.2|105330.2|105382.5|105332.5|105364.3|105314.3|64
1727751390000|2024-10-01 02:56:30|105381.7|105331.7|105382|105332|105385.8|105335.8|105378.2|105328.2|72
1727751400000|2024-10-01 02:56:40|105382.1|105332.1|105381|105331|105385.7|105335.7|105378.4|105328.4|77
1727751410000|2024-10-01 02:56:50|105379.7|105329.7|105383.1|105333.1|105383.1|105333.1|105377.4|105327.4|73
1727751420000|2024-10-01 02:57:00|105382.2|105332.2|105378|105328|105383|105333|105374.7|105324.7|70
1727751430000|2024-10-01 02:57:10|105380|105330|105379|105329|105381.9|105331.9|105377|105327|66
1727751440000|2024-10-01 02:57:20|105378.6|105328.6|105381.7|105331.7|105385.4|105335.4|105377.7|105327.7|65
1727751450000|2024-10-01 02:57:30|105382.6|105332.6|105380.9|105330.9|105383.9|105333.9|105376.7|105326.7|70
1727751460000|2024-10-01 02:57:40|105380.8|105330.8|105378.9|105328.9|105384.9|105334.9|105378.9|105328.9|64
1727751470000|2024-10-01 02:57:50|105378.7|105328.7|105382|105332|105383.7|105333.7|105376.6|105326.6|71
1727751480000|2024-10-01 02:58:00|105381.5|105331.5|105379.3|105329.3|105385|105335|105375.9|105325.9|70
1727751490000|2024-10-01 02:58:10|105380.3|105330.3|105379.8|105329.8|105383.7|105333.7|105379.8|105329.8|66
1727751500000|2024-10-01 02:58:20|105383.5|105333.5|105380.3|105330.3|105384.9|105334.9|105377.9|105327.9|59
1727751510000|2024-10-01 02:58:30|105379.5|105329.5|105379.6|105329.6|105383.8|105333.8|105378.4|105328.4|39
1727751520000|2024-10-01 02:58:40|105382.6|105332.6|105380.5|105330.5|105384.2|105334.2|105380|105330|39
1727751530000|2024-10-01 02:58:50|105380.8|105330.8|105379.2|105329.2|105382.2|105332.2|105379.2|105329.2|13
1727751540000|2024-10-01 02:59:00|105379.3|105329.3|105377.2|105327.2|105379.4|105329.4|105371.9|105321.9|29
1727751550000|2024-10-01 02:59:10|105377.3|105327.3|105377|105327|105380.1|105330.1|105373.4|105323.4|62
1727751560000|2024-10-01 02:59:20|105374.2|105324.2|105379.5|105329.5|105381|105331|105372.2|105322.2|60
1727751570000|2024-10-01 02:59:30|105378.1|105328.1|105372.8|105322.8|105378.1|105328.1|105369|105319|67
1727751580000|2024-10-01 02:59:40|105373.3|105323.3|105371.5|105321.5|105382.1|105332.1|105370.8|105320.8|54
1727751590000|2024-10-01 02:59:50|105371.1|105321.1|105373.4|105323.4|105377.8|105327.8|105368.9|105318.9|73
1727751600000|2024-10-01 03:00:00|105371.7|105321.7|105365.8|105315.8|105372|105322|105365.8|105315.8|75
1727751610000|2024-10-01 03:00:10|105368.6|105318.6|105357.5|105307.5|105374.9|105324.9|105353.6|105303.6|78
1727751620000|2024-10-01 03:00:20|105356.2|105306.2|105354.3|105304.3|105360.6|105310.6|105353.7|105303.7|73
1727751630000|2024-10-01 03:00:30|105354.4|105304.4|105356.3|105306.3|105358.5|105308.5|105353|105303|75
1727751640000|2024-10-01 03:00:40|105356.5|105306.5|105358.6|105308.6|105364.4|105314.4|105354.3|105304.3|76
1727751650000|2024-10-01 03:00:50|105359.6|105309.6|105359.1|105309.1|105364.3|105314.3|105357.3|105307.3|77
1727751660000|2024-10-01 03:01:00|105360.7|105310.7|105362|105312|105365|105315|105357.4|105307.4|66
1727751670000|2024-10-01 03:01:10|105361.5|105311.5|105363.8|105313.8|105366.4|105316.4|105358.5|105308.5|49
1727751680000|2024-10-01 03:01:20|105362.1|105312.1|105365.4|105315.4|105366.6|105316.6|105358.7|105308.7|72
1727751690000|2024-10-01 03:01:30|105365.6|105315.6|105366.7|105316.7|105372.3|105322.3|105364.2|105314.2|60
1727751700000|2024-10-01 03:01:40|105367.4|105317.4|105364|105314|105372|105322|105364|105314|73
1727751710000|2024-10-01 03:01:50|105366.9|105316.9|105370.3|105320.3|105371.1|105321.1|105366.8|105316.8|68
1727751720000|2024-10-01 03:02:00|105370.2|105320.2|105368.3|105318.3|105371.9|105321.9|105363.8|105313.8|55
1727751730000|2024-10-01 03:02:10|105368|105318|105375.2|105325.2|105388.8|105338.8|105366.3|105316.3|49
1727751740000|2024-10-01 03:02:20|105375.4|105325.4|105375|105325|105381.4|105331.4|105370.4|105320.4|61
1727751750000|2024-10-01 03:02:30|105374.2|105324.2|105379.4|105329.4|105379.8|105329.8|105374.2|105324.2|54
1727751760000|2024-10-01 03:02:40|105378.6|105328.6|105376.4|105326.4|105378.8|105328.8|105375.8|105325.8|62
1727751770000|2024-10-01 03:02:50|105376.1|105326.1|105376.4|105326.4|105378.9|105328.9|105373.1|105323.1|35
1727751780000|2024-10-01 03:03:00|105375.9|105325.9|105380.9|105330.9|105382.6|105332.6|105375.9|105325.9|44
1727751790000|2024-10-01 03:03:10|105379.5|105329.5|105382.6|105332.6|105386|105336|105377.8|105327.8|67
1727751800000|2024-10-01 03:03:20|105382.5|105332.5|105382.3|105332.3|105384.5|105334.5|105381.6|105331.6|34
1727751810000|2024-10-01 03:03:30|105382.5|105332.5|105380|105330|105383.8|105333.8|105379.6|105329.6|29
1727751820000|2024-10-01 03:03:40|105380.5|105330.5|105384.5|105334.5|105386.1|105336.1|105380.2|105330.2|50
1727751830000|2024-10-01 03:03:50|105383.6|105333.6|105382.1|105332.1|105387.3|105337.3|105381.5|105331.5|43
1727751840000|2024-10-01 03:04:00|105381.7|105331.7|105390.5|105340.5|105392.7|105342.7|105379.3|105329.3|60
1727751850000|2024-10-01 03:04:10|105390.2|105340.2|105378.6|105328.6|105395.3|105345.3|105376.8|105326.8|77
1727751860000|2024-10-01 03:04:20|105378.9|105328.9|105384.8|105334.8|105387.8|105337.8|105378.6|105328.6|59
1727751870000|2024-10-01 03:04:30|105384.9|105334.9|105380.6|105330.6|105385.2|105335.2|105378.7|105328.7|38
1727751880000|2024-10-01 03:04:40|105379.9|105329.9|105383.1|105333.1|105383.8|105333.8|105376.7|105326.7|54
1727751890000|2024-10-01 03:04:50|105382.5|105332.5|105379.2|105329.2|105383.8|105333.8|105373.7|105323.7|56
1727751900000|2024-10-01 03:05:00|105379.5|105329.5|105385.4|105335.4|105389.3|105339.3|105378.2|105328.2|53
1727751910000|2024-10-01 03:05:10|105384.8|105334.8|105389.1|105339.1|105390|105340|105383.5|105333.5|71
1727751920000|2024-10-01 03:05:20|105387.8|105337.8|105386.3|105336.3|105391.9|105341.9|105385|105335|66
1727751930000|2024-10-01 03:05:30|105387.6|105337.6|105385.1|105335.1|105393.3|105343.3|105382.5|105332.5|65
1727751940000|2024-10-01 03:05:40|105387|105337|105387|105337|105389.7|105339.7|105384.4|105334.4|67
1727751950000|2024-10-01 03:05:50|105387.3|105337.3|105386.4|105336.4|105394.3|105344.3|105384.1|105334.1|62
1727751960000|2024-10-01 03:06:00|105386.3|105336.3|105388.5|105338.5|105389.6|105339.6|105385.8|105335.8|66
1727751970000|2024-10-01 03:06:10|105388.7|105338.7|105387.4|105337.4|105389.1|105339.1|105382.8|105332.8|27
1727751980000|2024-10-01 03:06:20|105387.6|105337.6|105389.2|105339.2|105395.3|105345.3|105383.5|105333.5|45
1727751990000|2024-10-01 03:06:30|105390.1|105340.1|105390.7|105340.7|105390.9|105340.9|105389.5|105339.5|22
1727752000000|2024-10-01 03:06:40|105390.4|105340.4|105389.4|105339.4|105391|105341|105388.8|105338.8|29
1727752010000|2024-10-01 03:06:50|105390.8|105340.8|105387.9|105337.9|105397.1|105347.1|105387.3|105337.3|36
1727752020000|2024-10-01 03:07:00|105388.3|105338.3|105388.1|105338.1|105389.8|105339.8|105385.6|105335.6|39
1727752030000|2024-10-01 03:07:10|105388|105338|105404.7|105354.7|105404.7|105354.7|105387.7|105337.7|54
1727752040000|2024-10-01 03:07:20|105402.3|105352.3|105404.8|105354.8|105404.8|105354.8|105400.3|105350.3|44
1727752050000|2024-10-01 03:07:30|105405.2|105355.2|105400.3|105350.3|105405.2|105355.2|105399|105349|37
1727752060000|2024-10-01 03:07:40|105400.6|105350.6|105401.4|105351.4|105402.2|105352.2|105400.6|105350.6|12
1727752070000|2024-10-01 03:07:50|105404|105354|105398.2|105348.2|105406.7|105356.7|105397.4|105347.4|53
1727752080000|2024-10-01 03:08:00|105398.6|105348.6|105402|105352|105403|105353|105395.3|105345.3|29
1727752090000|2024-10-01 03:08:10|105401.8|105351.8|105383.5|105333.5|105403.1|105353.1|105382.4|105332.4|60
1727752100000|2024-10-01 03:08:20|105383.4|105333.4|105386.5|105336.5|105388.7|105338.7|105380.9|105330.9|57
1727752110000|2024-10-01 03:08:30|105387|105337|105387|105337|105389.5|105339.5|105385.5|105335.5|43
1727752120000|2024-10-01 03:08:40|105387.5|105337.5|105391.2|105341.2|105394.9|105344.9|105385.7|105335.7|48
1727752130000|2024-10-01 03:08:50|105389.1|105339.1|105392.6|105342.6|105393.4|105343.4|105387.8|105337.8|32
1727752140000|2024-10-01 03:09:00|105392.1|105342.1|105386.4|105336.4|105394.1|105344.1|105383.6|105333.6|78
1727752150000|2024-10-01 03:09:10|105386.9|105336.9|105384.7|105334.7|105389.8|105339.8|105384.5|105334.5|54
1727752160000|2024-10-01 03:09:20|105385.9|105335.9|105386.4|105336.4|105390.6|105340.6|105385.9|105335.9|40
1727752170000|2024-10-01 03:09:30|105386|105336|105398.5|105348.5|105400|105350|105384.8|105334.8|60
1727752180000|2024-10-01 03:09:40|105399.5|105349.5|105390.3|105340.3|105400.3|105350.3|105388|105338|44
1727752190000|2024-10-01 03:09:50|105389.7|105339.7|105390.9|105340.9|105402|105352|105388.1|105338.1|38
1727752200000|2024-10-01 03:10:00|105393.8|105343.8|105384.2|105334.2|105407.7|105357.7|105384.2|105334.2|73
1727752210000|2024-10-01 03:10:10|105384.5|105334.5|105385.5|105335.5|105393.4|105343.4|105381.3|105331.3|60
1727752220000|2024-10-01 03:10:20|105385.8|105335.8|105382|105332|105390.1|105340.1|105378.9|105328.9|59
1727752230000|2024-10-01 03:10:30|105383.1|105333.1|105390.6|105340.6|105392.4|105342.4|105376.8|105326.8|62
1727752240000|2024-10-01 03:10:40|105391.8|105341.8|105379.8|105329.8|105391.8|105341.8|105374|105324|46
1727752250000|2024-10-01 03:10:50|105381.1|105331.1|105381|105331|105381.2|105331.2|105376.9|105326.9|31
1727752260000|2024-10-01 03:11:00|105380.6|105330.6|105381.6|105331.6|105383|105333|105378.2|105328.2|59
1727752270000|2024-10-01 03:11:10|105381.3|105331.3|105381.2|105331.2|105382.3|105332.3|105380.3|105330.3|25
1727752280000|2024-10-01 03:11:20|105381.4|105331.4|105381.5|105331.5|105385.7|105335.7|105380.1|105330.1|34
1727752290000|2024-10-01 03:11:30|105381.3|105331.3|105382.8|105332.8|105384.6|105334.6|105380.8|105330.8|20
1727752300000|2024-10-01 03:11:40|105383.7|105333.7|105386.5|105336.5|105386.5|105336.5|105380.8|105330.8|32
1727752310000|2024-10-01 03:11:50|105386.9|105336.9|105379.3|105329.3|105387.3|105337.3|105376.8|105326.8|38
1727752320000|2024-10-01 03:12:00|105379.4|105329.4|105384.6|105334.6|105389.1|105339.1|105379.4|105329.4|65
1727752330000|2024-10-01 03:12:10|105384.2|105334.2|105383.9|105333.9|105385.4|105335.4|105382.1|105332.1|24
1727752340000|2024-10-01 03:12:20|105384.3|105334.3|105384.9|105334.9|105392.4|105342.4|105383.9|105333.9|46
1727752350000|2024-10-01 03:12:30|105385.2|105335.2|105389.9|105339.9|105395.9|105345.9|105385.2|105335.2|60
1727752360000|2024-10-01 03:12:40|105391.1|105341.1|105387.9|105337.9|105394.1|105344.1|105387.8|105337.8|50
1727752370000|2024-10-01 03:12:50|105387.7|105337.7|105386.7|105336.7|105392.4|105342.4|105385.6|105335.6|34
1727752380000|2024-10-01 03:13:00|105386.5|105336.5|105391|105341|105394.1|105344.1|105386.5|105336.5|64
1727752390000|2024-10-01 03:13:10|105391.9|105341.9|105395.9|105345.9|105396.8|105346.8|105389.8|105339.8|51
1727752400000|2024-10-01 03:13:20|105394.9|105344.9|105392.8|105342.8|105406.8|105356.8|105383.1|105333.1|36
1727752410000|2024-10-01 03:13:30|105393.2|105343.2|105391.4|105341.4|105393.2|105343.2|105391.4|105341.4|9
1727752420000|2024-10-01 03:13:40|105391.9|105341.9|105390.2|105340.2|105392.8|105342.8|105385.9|105335.9|40
1727752430000|2024-10-01 03:13:50|105391.3|105341.3|105393.6|105343.6|105395.5|105345.5|105386.1|105336.1|42
1727752440000|2024-10-01 03:14:00|105393.3|105343.3|105390.8|105340.8|105404.1|105354.1|105386.3|105336.3|67
1727752450000|2024-10-01 03:14:10|105391.3|105341.3|105391.2|105341.2|105395.2|105345.2|105386.5|105336.5|71
1727752460000|2024-10-01 03:14:20|105390.9|105340.9|105398.6|105348.6|105398.6|105348.6|105389.9|105339.9|77
1727752470000|2024-10-01 03:14:30|105397.2|105347.2|105401.4|105351.4|105404.3|105354.3|105392.9|105342.9|72
1727752480000|2024-10-01 03:14:40|105399.9|105349.9|105401.7|105351.7|105404.8|105354.8|105399.5|105349.5|33
1727752490000|2024-10-01 03:14:50|105402.4|105352.4|105403.3|105353.3|105404.5|105354.5|105396.3|105346.3|30
1727752500000|2024-10-01 03:15:00|105403|105353|105402.9|105352.9|105407.3|105357.3|105397|105347|55
1727752510000|2024-10-01 03:15:10|105402.7|105352.7|105402.9|105352.9|105407.3|105357.3|105399.1|105349.1|58
1727752520000|2024-10-01 03:15:20|105402.5|105352.5|105412.7|105362.7|105417|105367|105401.3|105351.3|66
1727752530000|2024-10-01 03:15:30|105411.1|105361.1|105415.6|105365.6|105415.6|105365.6|105410.5|105360.5|71
1727752540000|2024-10-01 03:15:40|105415.9|105365.9|105415.9|105365.9|105419.8|105369.8|105409.4|105359.4|72
1727752550000|2024-10-01 03:15:50|105415.8|105365.8|105412.8|105362.8|105416.3|105366.3|105407.2|105357.2|59
1727752560000|2024-10-01 03:16:00|105411.8|105361.8|105406.1|105356.1|105411.8|105361.8|105404|105354|64
1727752570000|2024-10-01 03:16:10|105404.2|105354.2|105406.4|105356.4|105407.3|105357.3|105404.2|105354.2|60
1727752580000|2024-10-01 03:16:20|105406.5|105356.5|105407.9|105357.9|105408.7|105358.7|105402.1|105352.1|42
1727752590000|2024-10-01 03:16:30|105407.2|105357.2|105412.3|105362.3|105414.5|105364.5|105404.5|105354.5|64
1727752600000|2024-10-01 03:16:40|105411.3|105361.3|105408.4|105358.4|105415.6|105365.6|105407.6|105357.6|64
1727752610000|2024-10-01 03:16:50|105409|105359|105408.2|105358.2|105414.5|105364.5|105405.4|105355.4|63
1727752620000|2024-10-01 03:17:00|105408.3|105358.3|105441.4|105391.4|105444.3|105394.3|105407.4|105357.4|79
1727752630000|2024-10-01 03:17:10|105444.4|105394.4|105444.1|105394.1|105448.8|105398.8|105436.3|105386.3|80
1727752640000|2024-10-01 03:17:20|105444.8|105394.8|105439.9|105389.9|105447.5|105397.5|105434.7|105384.7|75
1727752650000|2024-10-01 03:17:30|105441.3|105391.3|105438.2|105388.2|105448.1|105398.1|105437.2|105387.2|76
1727752660000|2024-10-01 03:17:40|105436.6|105386.6|105437.2|105387.2|105437.8|105387.8|105434.2|105384.2|55
1727752670000|2024-10-01 03:17:50|105437.9|105387.9|105436.9|105386.9|105438.5|105388.5|105435.2|105385.2|44
1727752680000|2024-10-01 03:18:00|105436.6|105386.6|105437.8|105387.8|105441.9|105391.9|105432.6|105382.6|60
1727752690000|2024-10-01 03:18:10|105436.9|105386.9|105440.4|105390.4|105440.7|105390.7|105434.5|105384.5|51
1727752700000|2024-10-01 03:18:20|105438|105388|105438.1|105388.1|105441.1|105391.1|105434.5|105384.5|60
1727752710000|2024-10-01 03:18:30|105438.2|105388.2|105431.5|105381.5|105438.2|105388.2|105431.3|105381.3|46
1727752720000|2024-10-01 03:18:40|105431.3|105381.3|105443.8|105393.8|105443.8|105393.8|105431.3|105381.3|56
1727752730000|2024-10-01 03:18:50|105443.3|105393.3|105433.8|105383.8|105444.2|105394.2|105433.1|105383.1|68
1727752740000|2024-10-01 03:19:00|105434.6|105384.6|105438.7|105388.7|105442.3|105392.3|105434.6|105384.6|63
1727752750000|2024-10-01 03:19:10|105438.9|105388.9|105446.7|105396.7|105448.6|105398.6|105436.8|105386.8|69
1727752760000|2024-10-01 03:19:20|105446.2|105396.2|105446.7|105396.7|105448.6|105398.6|105441.4|105391.4|67
1727752770000|2024-10-01 03:19:30|105446.9|105396.9|105444.7|105394.7|105450.1|105400.1|105440|105390|71
1727752780000|2024-10-01 03:19:40|105446.4|105396.4|105436.2|105386.2|105446.4|105396.4|105435.2|105385.2|53
1727752790000|2024-10-01 03:19:50|105436.8|105386.8|105436.7|105386.7|105446.7|105396.7|105435.1|105385.1|42
1727752800000|2024-10-01 03:20:00|105437|105387|105437.6|105387.6|105442.1|105392.1|105433.3|105383.3|66
1727752810000|2024-10-01 03:20:10|105437.9|105387.9|105439.8|105389.8|105441.4|105391.4|105437.7|105387.7|35
1727752820000|2024-10-01 03:20:20|105437.4|105387.4|105438.5|105388.5|105443.1|105393.1|105437.4|105387.4|41
1727752830000|2024-10-01 03:20:30|105440.7|105390.7|105442.2|105392.2|105444.4|105394.4|105439.1|105389.1|61
1727752840000|2024-10-01 03:20:40|105442|105392|105441.1|105391.1|105444.1|105394.1|105438.7|105388.7|66
1727752850000|2024-10-01 03:20:50|105442|105392|105440.8|105390.8|105444.3|105394.3|105439.8|105389.8|77
1727752860000|2024-10-01 03:21:00|105441.3|105391.3|105443.5|105393.5|105445|105395|105439.8|105389.8|76
1727752870000|2024-10-01 03:21:10|105444.6|105394.6|105448.9|105398.9|105450.6|105400.6|105442.1|105392.1|78
1727752880000|2024-10-01 03:21:20|105449.2|105399.2|105461.4|105411.4|105462|105412|105444|105394|74
1727752890000|2024-10-01 03:21:30|105461.5|105411.5|105460.6|105410.6|105462.5|105412.5|105458.5|105408.5|75
1727752900000|2024-10-01 03:21:40|105459.9|105409.9|105466.5|105416.5|105467.2|105417.2|105459.9|105409.9|80
1727752910000|2024-10-01 03:21:50|105465.1|105415.1|105465.3|105415.3|105468.1|105418.1|105462.9|105412.9|74
1727752920000|2024-10-01 03:22:00|105465.2|105415.2|105471.9|105421.9|105473.6|105423.6|105465.2|105415.2|75
1727752930000|2024-10-01 03:22:10|105471.3|105421.3|105479.7|105429.7|105479.7|105429.7|105467.3|105417.3|75
1727752940000|2024-10-01 03:22:20|105479.5|105429.5|105478.1|105428.1|105483.9|105433.9|105472|105422|73
1727752950000|2024-10-01 03:22:30|105478.4|105428.4|105470.7|105420.7|105478.5|105428.5|105468.5|105418.5|77
1727752960000|2024-10-01 03:22:40|105470|105420|105477|105427|105480.6|105430.6|105469.9|105419.9|73
1727752970000|2024-10-01 03:22:50|105476.9|105426.9|105475.9|105425.9|105483.5|105433.5|105475.5|105425.5|75
1727752980000|2024-10-01 03:23:00|105477.1|105427.1|105470.9|105420.9|105478.6|105428.6|105470.2|105420.2|68
1727752990000|2024-10-01 03:23:10|105467.7|105417.7|105469|105419|105481.1|105431.1|105465.2|105415.2|76
1727753000000|2024-10-01 03:23:20|105468.9|105418.9|105468.7|105418.7|105472.3|105422.3|105464.7|105414.7|70
1727753010000|2024-10-01 03:23:30|105469.2|105419.2|105473.4|105423.4|105476|105426|105468.8|105418.8|64
1727753020000|2024-10-01 03:23:40|105473.2|105423.2|105469.2|105419.2|105478.6|105428.6|105462.5|105412.5|73
1727753030000|2024-10-01 03:23:50|105470|105420|105478.8|105428.8|105481|105431|105468.3|105418.3|72
1727753040000|2024-10-01 03:24:00|105479.3|105429.3|105489.4|105439.4|105489.8|105439.8|105476.4|105426.4|75
1727753050000|2024-10-01 03:24:10|105489.6|105439.6|105490.4|105440.4|105490.5|105440.5|105486.3|105436.3|76
1727753060000|2024-10-01 03:24:20|105488.6|105438.6|105494.6|105444.6|105495.6|105445.6|105486.2|105436.2|78
1727753070000|2024-10-01 03:24:30|105497.2|105447.2|105495.2|105445.2|105498.9|105448.9|105492.1|105442.1|71
1727753080000|2024-10-01 03:24:40|105497.9|105447.9|105502.3|105452.3|105502.9|105452.9|105497|105447|53
1727753090000|2024-10-01 03:24:50|105502.2|105452.2|105508.4|105458.4|105510.5|105460.5|105501.8|105451.8|42
1727753100000|2024-10-01 03:25:00|105508.3|105458.3|105508|105458|105510|105460|105506.3|105456.3|33
1727753110000|2024-10-01 03:25:10|105508.4|105458.4|105507.9|105457.9|105508.6|105458.6|105507.7|105457.7|17
1727753120000|2024-10-01 03:25:20|105506.3|105456.3|105505.6|105455.6|105506.3|105456.3|105498.1|105448.1|28
1727753130000|2024-10-01 03:25:30|105506.2|105456.2|105505.9|105455.9|105506.3|105456.3|105504.8|105454.8|22
1727753140000|2024-10-01 03:25:40|105505.6|105455.6|105503.4|105453.4|105507|105457|105501.2|105451.2|22
1727753150000|2024-10-01 03:25:50|105503.8|105453.8|105507.4|105457.4|105509.4|105459.4|105500.9|105450.9|32
1727753160000|2024-10-01 03:26:00|105508|105458|105507.1|105457.1|105508|105458|105503.3|105453.3|20
1727753170000|2024-10-01 03:26:10|105507.4|105457.4|105507.2|105457.2|105507.5|105457.5|105506.8|105456.8|7
1727753180000|2024-10-01 03:26:20|105508.8|105458.8|105506.9|105456.9|105509.3|105459.3|105506.7|105456.7|14
1727753190000|2024-10-01 03:26:30|105506.8|105456.8|105507|105457|105509.7|105459.7|105506.8|105456.8|18
1727753200000|2024-10-01 03:26:40|105506.8|105456.8|105508.1|105458.1|105509.3|105459.3|105506.8|105456.8|21
1727753210000|2024-10-01 03:26:50|105507.6|105457.6|105507.7|105457.7|105508.7|105458.7|105504.9|105454.9|18
1727753220000|2024-10-01 03:27:00|105508.5|105458.5|105506.6|105456.6|105509.1|105459.1|105506.5|105456.5|21
1727753230000|2024-10-01 03:27:10|105507|105457|105506.7|105456.7|105507.2|105457.2|105506.7|105456.7|7
1727753240000|2024-10-01 03:27:20|105506.9|105456.9|105507.3|105457.3|105507.3|105457.3|105506.9|105456.9|6
1727753250000|2024-10-01 03:27:30|105505.7|105455.7|105508.9|105458.9|105509.6|105459.6|105502.5|105452.5|20
1727753260000|2024-10-01 03:27:40|105509.2|105459.2|105506.1|105456.1|105509.2|105459.2|105501.1|105451.1|23
1727753270000|2024-10-01 03:27:50|105506.2|105456.2|105506.7|105456.7|105506.8|105456.8|105506.2|105456.2|5
1727753280000|2024-10-01 03:28:00|105506.5|105456.5|105505.4|105455.4|105507|105457|105505|105455|14
1727753290000|2024-10-01 03:28:10|105505.3|105455.3|105505.5|105455.5|105505.5|105455.5|105505.3|105455.3|3
1727753300000|2024-10-01 03:28:20|105505.4|105455.4|105501.2|105451.2|105506.1|105456.1|105495.4|105445.4|28
1727753310000|2024-10-01 03:28:30|105502|105452|105504.9|105454.9|105506.4|105456.4|105501.1|105451.1|39
1727753320000|2024-10-01 03:28:40|105505.2|105455.2|105505.1|105455.1|105505.2|105455.2|105504.6|105454.6|5
1727753330000|2024-10-01 03:28:50|105505.4|105455.4|105505.2|105455.2|105505.5|105455.5|105504|105454|15
1727753340000|2024-10-01 03:29:00|105504.3|105454.3|105494.2|105444.2|105504.3|105454.3|105487.5|105437.5|33
1727753350000|2024-10-01 03:29:10|105495.1|105445.1|105506.8|105456.8|105507.8|105457.8|105489.7|105439.7|62
1727753360000|2024-10-01 03:29:20|105506.2|105456.2|105505.7|105455.7|105507.7|105457.7|105503.7|105453.7|21
1727753370000|2024-10-01 03:29:30|105507.1|105457.1|105507.1|105457.1|105508.2|105458.2|105502.2|105452.2|20
1727753380000|2024-10-01 03:29:40|105506.9|105456.9|105502.6|105452.6|105506.9|105456.9|105492.4|105442.4|34
1727753390000|2024-10-01 03:29:50|105503.5|105453.5|105505.8|105455.8|105506.9|105456.9|105503.5|105453.5|38
1727753400000|2024-10-01 03:30:00|105506|105456|105493.5|105443.5|105506|105456|105493.5|105443.5|54
1727753410000|2024-10-01 03:30:10|105491.9|105441.9|105491|105441|105495.2|105445.2|105488.2|105438.2|56
1727753420000|2024-10-01 03:30:20|105491.6|105441.6|105494.4|105444.4|105494.9|105444.9|105487.3|105437.3|42
1727753430000|2024-10-01 03:30:30|105494.5|105444.5|105501.7|105451.7|105502|105452|105491.5|105441.5|43
1727753440000|2024-10-01 03:30:40|105502.4|105452.4|105503.7|105453.7|105504.2|105454.2|105500.4|105450.4|17
1727753450000|2024-10-01 03:30:50|105503.6|105453.6|105508.5|105458.5|105510.4|105460.4|105503.4|105453.4|36
1727753460000|2024-10-01 03:31:00|105508.1|105458.1|105515.8|105465.8|105517.3|105467.3|105502.3|105452.3|53
1727753470000|2024-10-01 03:31:10|105515.3|105465.3|105516.5|105466.5|105516.9|105466.9|105514.1|105464.1|44
1727753480000|2024-10-01 03:31:20|105516.3|105466.3|105518.9|105468.9|105518.9|105468.9|105513|105463|51
1727753490000|2024-10-01 03:31:30|105518.2|105468.2|105513.6|105463.6|105518.4|105468.4|105510|105460|39
1727753500000|2024-10-01 03:31:40|105513.9|105463.9|105515.2|105465.2|105515.6|105465.6|105513.1|105463.1|23
1727753510000|2024-10-01 03:31:50|105515.1|105465.1|105514.3|105464.3|105515.6|105465.6|105510.4|105460.4|38
1727753520000|2024-10-01 03:32:00|105514.5|105464.5|105515.6|105465.6|105515.6|105465.6|105507.8|105457.8|33
1727753530000|2024-10-01 03:32:10|105515.7|105465.7|105514.6|105464.6|105515.7|105465.7|105509.4|105459.4|38
1727753540000|2024-10-01 03:32:20|105514.5|105464.5|105513.9|105463.9|105514.5|105464.5|105512.4|105462.4|23
1727753550000|2024-10-01 03:32:30|105513.4|105463.4|105515.5|105465.5|105519.2|105469.2|105509.6|105459.6|35
1727753560000|2024-10-01 03:32:40|105515.2|105465.2|105512|105462|105516.4|105466.4|105511.1|105461.1|16
1727753570000|2024-10-01 03:32:50|105512.6|105462.6|105506.7|105456.7|105514|105464|105505.1|105455.1|26
1727753580000|2024-10-01 03:33:00|105507.5|105457.5|105510.3|105460.3|105511.4|105461.4|105506|105456|31
1727753590000|2024-10-01 03:33:10|105510.6|105460.6|105512.3|105462.3|105515.4|105465.4|105509.4|105459.4|32
1727753600000|2024-10-01 03:33:20|105512.5|105462.5|105515|105465|105515.1|105465.1|105511.8|105461.8|12
1727753610000|2024-10-01 03:33:30|105514.1|105464.1|105515.3|105465.3|105515.4|105465.4|105512.4|105462.4|19
1727753620000|2024-10-01 03:33:40|105513.8|105463.8|105515.1|105465.1|105515.3|105465.3|105513.6|105463.6|17
1727753630000|2024-10-01 03:33:50|105515|105465|105515.8|105465.8|105515.9|105465.9|105515|105465|4
1727753640000|2024-10-01 03:34:00|105514.5|105464.5|105515.9|105465.9|105515.9|105465.9|105514.4|105464.4|7
1727753650000|2024-10-01 03:34:10|105515.8|105465.8|105515.8|105465.8|105515.8|105465.8|105515.2|105465.2|8
1727753660000|2024-10-01 03:34:20|105515.3|105465.3|105515.5|105465.5|105516.1|105466.1|105515.3|105465.3|7
1727753670000|2024-10-01 03:34:30|105515.6|105465.6|105514.3|105464.3|105516.5|105466.5|105514|105464|11
1727753680000|2024-10-01 03:34:40|105514.8|105464.8|105514.9|105464.9|105515|105465|105514.6|105464.6|5
1727753690000|2024-10-01 03:34:50|105514.8|105464.8|105515.3|105465.3|105515.6|105465.6|105514|105464|9
1727753700000|2024-10-01 03:35:00|105515.6|105465.6|105513.3|105463.3|105515.7|105465.7|105512.7|105462.7|30
1727753710000|2024-10-01 03:35:10|105513|105463|105514.1|105464.1|105514.5|105464.5|105513|105463|10
1727753720000|2024-10-01 03:35:20|105514|105464|105513.7|105463.7|105514.5|105464.5|105512|105462|9
1727753730000|2024-10-01 03:35:30|105513.2|105463.2|105513.8|105463.8|105514.2|105464.2|105512.5|105462.5|23
1727753740000|2024-10-01 03:35:40|105513.7|105463.7|105514.2|105464.2|105514.8|105464.8|105513.2|105463.2|8
1727753750000|2024-10-01 03:35:50|105514.7|105464.7|105513.8|105463.8|105514.7|105464.7|105513.1|105463.1|16
1727753760000|2024-10-01 03:36:00|105513.2|105463.2|105508|105458|105513.2|105463.2|105501.6|105451.6|38
1727753770000|2024-10-01 03:36:10|105507.6|105457.6|105503.6|105453.6|105511|105461|105500|105450|48
1727753780000|2024-10-01 03:36:20|105503.4|105453.4|105493.3|105443.3|105503.6|105453.6|105492.3|105442.3|44
1727753790000|2024-10-01 03:36:30|105492.4|105442.4|105493.7|105443.7|105494.5|105444.5|105492.3|105442.3|14
1727753800000|2024-10-01 03:36:40|105493.5|105443.5|105494.7|105444.7|105494.7|105444.7|105492.1|105442.1|11
1727753810000|2024-10-01 03:36:50|105495.3|105445.3|105496.1|105446.1|105497|105447|105493|105443|15
1727753820000|2024-10-01 03:37:00|105496.3|105446.3|105506.4|105456.4|105507.1|105457.1|105492.5|105442.5|50
1727753830000|2024-10-01 03:37:10|105506.5|105456.5|105514|105464|105516|105466|105505.5|105455.5|25
1727753840000|2024-10-01 03:37:20|105514.4|105464.4|105512.7|105462.7|105514.5|105464.5|105509.6|105459.6|42
1727753850000|2024-10-01 03:37:30|105512.9|105462.9|105518.8|105468.8|105519.2|105469.2|105511.7|105461.7|30
1727753860000|2024-10-01 03:37:40|105518.5|105468.5|105521.1|105471.1|105521.7|105471.7|105516.2|105466.2|33
1727753870000|2024-10-01 03:37:50|105520.8|105470.8|105524.4|105474.4|105524.8|105474.8|105519.7|105469.7|38
1727753880000|2024-10-01 03:38:00|105524.2|105474.2|105523.2|105473.2|105524.9|105474.9|105519.1|105469.1|45
1727753890000|2024-10-01 03:38:10|105522.9|105472.9|105527.2|105477.2|105528.5|105478.5|105522|105472|30
1727753900000|2024-10-01 03:38:20|105527.5|105477.5|105521.2|105471.2|105528.7|105478.7|105518.5|105468.5|41
1727753910000|2024-10-01 03:38:30|105520.7|105470.7|105527.6|105477.6|105527.6|105477.6|105520.7|105470.7|21
1727753920000|2024-10-01 03:38:40|105528|105478|105529.2|105479.2|105530.9|105480.9|105522.1|105472.1|31
1727753930000|2024-10-01 03:38:50|105529.5|105479.5|105529.9|105479.9|105530.2|105480.2|105529|105479|15
1727753940000|2024-10-01 03:39:00|105528.6|105478.6|105528.6|105478.6|105529.7|105479.7|105521.8|105471.8|34
1727753950000|2024-10-01 03:39:10|105528.9|105478.9|105521.2|105471.2|105528.9|105478.9|105518.6|105468.6|30
1727753960000|2024-10-01 03:39:20|105521.5|105471.5|105515.4|105465.4|105522.8|105472.8|105513.1|105463.1|45
1727753970000|2024-10-01 03:39:30|105516.8|105466.8|105518.5|105468.5|105519.2|105469.2|105516|105466|42
1727753980000|2024-10-01 03:39:40|105518.2|105468.2|105518.4|105468.4|105519.2|105469.2|105516|105466|21
1727753990000|2024-10-01 03:39:50|105518.1|105468.1|105518.3|105468.3|105518.3|105468.3|105517.2|105467.2|7
1727754000000|2024-10-01 03:40:00|105517.3|105467.3|105516.4|105466.4|105518.5|105468.5|105515|105465|29
1727754010000|2024-10-01 03:40:10|105515.6|105465.6|105520.2|105470.2|105520.9|105470.9|105515|105465|36
1727754020000|2024-10-01 03:40:20|105520.9|105470.9|105518.9|105468.9|105521.1|105471.1|105516.7|105466.7|51
1727754030000|2024-10-01 03:40:30|105519.1|105469.1|105520|105470|105521|105471|105517.3|105467.3|54
1727754040000|2024-10-01 03:40:40|105519.3|105469.3|105519.6|105469.6|105522.1|105472.1|105518.2|105468.2|66
1727754050000|2024-10-01 03:40:50|105519.9|105469.9|105519|105469|105520.4|105470.4|105518.1|105468.1|32
1727754060000|2024-10-01 03:41:00|105520.7|105470.7|105516.9|105466.9|105521.4|105471.4|105515.2|105465.2|37
1727754070000|2024-10-01 03:41:10|105516.8|105466.8|105523.4|105473.4|105524.7|105474.7|105516.8|105466.8|25
1727754080000|2024-10-01 03:41:20|105523.1|105473.1|105522.1|105472.1|105523.3|105473.3|105519.4|105469.4|24
1727754090000|2024-10-01 03:41:30|105521.6|105471.6|105514.8|105464.8|105521.6|105471.6|105514.4|105464.4|41
1727754100000|2024-10-01 03:41:40|105515|105465|105514.7|105464.7|105516.7|105466.7|105512.3|105462.3|25
1727754110000|2024-10-01 03:41:50|105514.4|105464.4|105513.6|105463.6|105515.3|105465.3|105511.9|105461.9|41
1727754120000|2024-10-01 03:42:00|105513.1|105463.1|105516.1|105466.1|105516.7|105466.7|105513.1|105463.1|22
1727754130000|2024-10-01 03:42:10|105516.2|105466.2|105511.6|105461.6|105516.2|105466.2|105511.5|105461.5|30
1727754140000|2024-10-01 03:42:20|105512.4|105462.4|105514.6|105464.6|105514.6|105464.6|105511.9|105461.9|25
1727754150000|2024-10-01 03:42:30|105514.5|105464.5|105503.4|105453.4|105514.6|105464.6|105502.4|105452.4|44
1727754160000|2024-10-01 03:42:40|105503|105453|105502.3|105452.3|105504.7|105454.7|105500.5|105450.5|20
1727754170000|2024-10-01 03:42:50|105501.5|105451.5|105504.1|105454.1|105504.1|105454.1|105501.3|105451.3|30
1727754180000|2024-10-01 03:43:00|105504|105454|105504.8|105454.8|105504.8|105454.8|105500.2|105450.2|26
1727754190000|2024-10-01 03:43:10|105505.6|105455.6|105504.5|105454.5|105505.7|105455.7|105504.5|105454.5|5
1727754200000|2024-10-01 03:43:20|105504.4|105454.4|105504.1|105454.1|105505|105455|105501.3|105451.3|16
1727754210000|2024-10-01 03:43:30|105501.6|105451.6|105501.8|105451.8|105505|105455|105499.6|105449.6|21
1727754220000|2024-10-01 03:43:40|105501.6|105451.6|105502.6|105452.6|105505.2|105455.2|105496.4|105446.4|45
1727754230000|2024-10-01 03:43:50|105502.4|105452.4|105502.1|105452.1|105503.3|105453.3|105499.8|105449.8|31
1727754240000|2024-10-01 03:44:00|105502.6|105452.6|105500.3|105450.3|105504.5|105454.5|105495.8|105445.8|47
1727754250000|2024-10-01 03:44:10|105500.6|105450.6|105493.4|105443.4|105500.6|105450.6|105493.2|105443.2|25
1727754260000|2024-10-01 03:44:20|105493.7|105443.7|105494.3|105444.3|105494.3|105444.3|105487.8|105437.8|35
1727754270000|2024-10-01 03:44:30|105494.1|105444.1|105492.9|105442.9|105494.7|105444.7|105492.8|105442.8|21
1727754280000|2024-10-01 03:44:40|105493.3|105443.3|105491.8|105441.8|105498.2|105448.2|105490.2|105440.2|45
1727754290000|2024-10-01 03:44:50|105492.8|105442.8|105490.8|105440.8|105493.7|105443.7|105488.6|105438.6|59
1727754300000|2024-10-01 03:45:00|105490.7|105440.7|105495.3|105445.3|105499.3|105449.3|105490.4|105440.4|31
1727754310000|2024-10-01 03:45:10|105494.2|105444.2|105497.2|105447.2|105497.5|105447.5|105493.8|105443.8|24
1727754320000|2024-10-01 03:45:20|105495.3|105445.3|105493.6|105443.6|105495.3|105445.3|105479.2|105429.2|28
1727754330000|2024-10-01 03:45:30|105493.7|105443.7|105492.3|105442.3|105493.8|105443.8|105490.4|105440.4|14
1727754340000|2024-10-01 03:45:40|105492.7|105442.7|105498.3|105448.3|105498.3|105448.3|105489|105439|39
1727754350000|2024-10-01 03:45:50|105498.2|105448.2|105499|105449|105499.7|105449.7|105498.1|105448.1|20
1727754360000|2024-10-01 03:46:00|105499.1|105449.1|105494.8|105444.8|105502|105452|105494.4|105444.4|32
1727754370000|2024-10-01 03:46:10|105494.1|105444.1|105494.1|105444.1|105495.8|105445.8|105494|105444|11
1727754380000|2024-10-01 03:46:20|105494.5|105444.5|105492.2|105442.2|105495.4|105445.4|105491.1|105441.1|14
1727754390000|2024-10-01 03:46:30|105491.8|105441.8|105496.2|105446.2|105497.6|105447.6|105491.7|105441.7|29
1727754400000|2024-10-01 03:46:40|105495.2|105445.2|105500.8|105450.8|105501.7|105451.7|105492.9|105442.9|22
1727754410000|2024-10-01 03:46:50|105500.6|105450.6|105500.6|105450.6|105500.8|105450.8|105496.7|105446.7|16
1727754420000|2024-10-01 03:47:00|105500.8|105450.8|105507.5|105457.5|105509.1|105459.1|105491.1|105441.1|44
1727754430000|2024-10-01 03:47:10|105509.4|105459.4|105508.7|105458.7|105510.8|105460.8|105504.8|105454.8|46
1727754440000|2024-10-01 03:47:20|105508.3|105458.3|105507.2|105457.2|105508.3|105458.3|105505.9|105455.9|25
1727754450000|2024-10-01 03:47:30|105506.1|105456.1|105506.8|105456.8|105508.5|105458.5|105500.8|105450.8|32
1727754460000|2024-10-01 03:47:40|105507|105457|105506.9|105456.9|105507.1|105457.1|105506.9|105456.9|4
1727754470000|2024-10-01 03:47:50|105506.8|105456.8|105506.1|105456.1|105507|105457|105495|105445|21
1727754480000|2024-10-01 03:48:00|105506.2|105456.2|105506.1|105456.1|105507|105457|105500|105450|55
1727754490000|2024-10-01 03:48:10|105506.7|105456.7|105505.6|105455.6|105507.9|105457.9|105503|105453|24
1727754500000|2024-10-01 03:48:20|105506.5|105456.5|105505.8|105455.8|105506.8|105456.8|105503.6|105453.6|17
1727754510000|2024-10-01 03:48:30|105505.7|105455.7|105504.7|105454.7|105506.3|105456.3|105497|105447|16
1727754520000|2024-10-01 03:48:40|105505.1|105455.1|105504.5|105454.5|105505.7|105455.7|105502.6|105452.6|24
1727754530000|2024-10-01 03:48:50|105504.6|105454.6|105506.7|105456.7|105507.1|105457.1|105500.4|105450.4|40
1727754540000|2024-10-01 03:49:00|105505.8|105455.8|105507.8|105457.8|105508.1|105458.1|105505.7|105455.7|13
1727754550000|2024-10-01 03:49:10|105507.9|105457.9|105507.3|105457.3|105508.6|105458.6|105500.5|105450.5|27
1727754560000|2024-10-01 03:49:20|105507.2|105457.2|105511.3|105461.3|105512.4|105462.4|105507.2|105457.2|17
1727754570000|2024-10-01 03:49:30|105512.2|105462.2|105508|105458|105512.4|105462.4|105507.9|105457.9|35
1727754580000|2024-10-01 03:49:40|105507.9|105457.9|105508.1|105458.1|105508.1|105458.1|105507.9|105457.9|2
1727754590000|2024-10-01 03:49:50|105508.2|105458.2|105509|105459|105510.5|105460.5|105507.1|105457.1|16
1727754600000|2024-10-01 03:50:00|105509.6|105459.6|105508.6|105458.6|105511.4|105461.4|105508|105458|30
1727754610000|2024-10-01 03:50:10|105509|105459|105507.3|105457.3|105510.4|105460.4|105507.3|105457.3|18
1727754620000|2024-10-01 03:50:20|105507.7|105457.7|105507.5|105457.5|105507.7|105457.7|105507.5|105457.5|5
1727754630000|2024-10-01 03:50:30|105506.5|105456.5|105507.2|105457.2|105508.8|105458.8|105505.8|105455.8|22
1727754640000|2024-10-01 03:50:40|105507.1|105457.1|105506.6|105456.6|105508.1|105458.1|105505.5|105455.5|22
1727754650000|2024-10-01 03:50:50|105507.2|105457.2|105506.9|105456.9|105509.2|105459.2|105506.3|105456.3|21
1727754660000|2024-10-01 03:51:00|105507.3|105457.3|105500|105450|105507.3|105457.3|105498.6|105448.6|32
1727754670000|2024-10-01 03:51:10|105500.5|105450.5|105496.2|105446.2|105500.6|105450.6|105489.3|105439.3|36
1727754680000|2024-10-01 03:51:20|105497.1|105447.1|105497.4|105447.4|105501.7|105451.7|105491.1|105441.1|52
1727754690000|2024-10-01 03:51:30|105492.7|105442.7|105498.1|105448.1|105499.8|105449.8|105489.6|105439.6|31
1727754700000|2024-10-01 03:51:40|105498|105448|105493.8|105443.8|105498.1|105448.1|105487.2|105437.2|38
1727754710000|2024-10-01 03:51:50|105495.7|105445.7|105494|105444|105496.1|105446.1|105488.8|105438.8|32
1727754720000|2024-10-01 03:52:00|105494.9|105444.9|105494.7|105444.7|105495.1|105445.1|105490.8|105440.8|25
1727754730000|2024-10-01 03:52:10|105495|105445|105498.9|105448.9|105500.1|105450.1|105490.4|105440.4|26
1727754740000|2024-10-01 03:52:20|105498.7|105448.7|105496.2|105446.2|105498.9|105448.9|105490.3|105440.3|42
1727754750000|2024-10-01 03:52:30|105494.7|105444.7|105502.8|105452.8|105506.6|105456.6|105491.4|105441.4|46
1727754760000|2024-10-01 03:52:40|105503.3|105453.3|105502.1|105452.1|105505.6|105455.6|105501.4|105451.4|27
1727754770000|2024-10-01 03:52:50|105504.3|105454.3|105501.1|105451.1|105506.5|105456.5|105497.7|105447.7|39
1727754780000|2024-10-01 03:53:00|105501.4|105451.4|105501.9|105451.9|105501.9|105451.9|105496.8|105446.8|26
1727754790000|2024-10-01 03:53:10|105501.2|105451.2|105491.3|105441.3|105502.4|105452.4|105487.3|105437.3|36
1727754800000|2024-10-01 03:53:20|105488.6|105438.6|105485.3|105435.3|105490.2|105440.2|105481.5|105431.5|63
1727754810000|2024-10-01 03:53:30|105485.1|105435.1|105491.5|105441.5|105491.5|105441.5|105485.1|105435.1|41
1727754820000|2024-10-01 03:53:40|105491.3|105441.3|105489.2|105439.2|105491.3|105441.3|105485.9|105435.9|46
1727754830000|2024-10-01 03:53:50|105485.4|105435.4|105488.3|105438.3|105489.3|105439.3|105485.1|105435.1|39
1727754840000|2024-10-01 03:54:00|105487.1|105437.1|105494.2|105444.2|105496.5|105446.5|105483.7|105433.7|39
1727754850000|2024-10-01 03:54:10|105494.3|105444.3|105491.4|105441.4|105496.2|105446.2|105486.9|105436.9|46
1727754860000|2024-10-01 03:54:20|105491.3|105441.3|105494.4|105444.4|105495.1|105445.1|105488.1|105438.1|27
1727754870000|2024-10-01 03:54:30|105494.5|105444.5|105493.5|105443.5|105497.8|105447.8|105493.5|105443.5|37
1727754880000|2024-10-01 03:54:40|105493.9|105443.9|105498.7|105448.7|105501.1|105451.1|105491.6|105441.6|37
1727754890000|2024-10-01 03:54:50|105496.8|105446.8|105491.5|105441.5|105498.4|105448.4|105489.2|105439.2|44
1727754900000|2024-10-01 03:55:00|105490.8|105440.8|105489.6|105439.6|105492.2|105442.2|105487.5|105437.5|44
1727754910000|2024-10-01 03:55:10|105489.5|105439.5|105496|105446|105496.9|105446.9|105489.2|105439.2|29
1727754920000|2024-10-01 03:55:20|105494.4|105444.4|105496.6|105446.6|105496.6|105446.6|105485.5|105435.5|22
1727754930000|2024-10-01 03:55:30|105496.7|105446.7|105495.3|105445.3|105505.7|105455.7|105488.9|105438.9|21
1727754940000|2024-10-01 03:55:40|105494.8|105444.8|105495.9|105445.9|105497.6|105447.6|105494.2|105444.2|35
1727754950000|2024-10-01 03:55:50|105496.5|105446.5|105496.5|105446.5|105497.2|105447.2|105492.3|105442.3|35
1727754960000|2024-10-01 03:56:00|105497.5|105447.5|105501|105451|105501.8|105451.8|105496.8|105446.8|31
1727754970000|2024-10-01 03:56:10|105500.9|105450.9|105501.4|105451.4|105501.5|105451.5|105498.7|105448.7|34
1727754980000|2024-10-01 03:56:20|105500.6|105450.6|105498.2|105448.2|105502.7|105452.7|105498.2|105448.2|19
1727754990000|2024-10-01 03:56:30|105499.1|105449.1|105498.1|105448.1|105501.8|105451.8|105496.4|105446.4|31
1727755000000|2024-10-01 03:56:40|105498.5|105448.5|105500.7|105450.7|105500.9|105450.9|105497.6|105447.6|40
1727755010000|2024-10-01 03:56:50|105500.4|105450.4|105500.9|105450.9|105501.9|105451.9|105498.9|105448.9|22
1727755020000|2024-10-01 03:57:00|105499.4|105449.4|105504|105454|105504.6|105454.6|105499.4|105449.4|21
1727755030000|2024-10-01 03:57:10|105504.6|105454.6|105503.4|105453.4|105504.8|105454.8|105502.9|105452.9|21
1727755040000|2024-10-01 03:57:20|105503.7|105453.7|105503.1|105453.1|105504.9|105454.9|105502.1|105452.1|16
1727755050000|2024-10-01 03:57:30|105503.3|105453.3|105505.2|105455.2|105505.9|105455.9|105500.8|105450.8|15
1727755060000|2024-10-01 03:57:40|105502.8|105452.8|105503.3|105453.3|105504|105454|105501.5|105451.5|32
1727755070000|2024-10-01 03:57:50|105502.4|105452.4|105504.9|105454.9|105504.9|105454.9|105501.1|105451.1|16
1727755080000|2024-10-01 03:58:00|105505.3|105455.3|105507.7|105457.7|105507.9|105457.9|105503.1|105453.1|30
1727755090000|2024-10-01 03:58:10|105506.8|105456.8|105507.8|105457.8|105510.1|105460.1|105506.8|105456.8|30
1727755100000|2024-10-01 03:58:20|105508.3|105458.3|105509.2|105459.2|105510.7|105460.7|105506.8|105456.8|20
1727755110000|2024-10-01 03:58:30|105508.7|105458.7|105508.6|105458.6|105508.7|105458.7|105503.6|105453.6|53
1727755120000|2024-10-01 03:58:40|105507.1|105457.1|105507.1|105457.1|105509.3|105459.3|105506.9|105456.9|37
1727755130000|2024-10-01 03:58:50|105507.3|105457.3|105507|105457|105508.3|105458.3|105504.7|105454.7|31
1727755140000|2024-10-01 03:59:00|105507.3|105457.3|105510.8|105460.8|105510.8|105460.8|105507.2|105457.2|11
1727755150000|2024-10-01 03:59:10|105510|105460|105510.6|105460.6|105512.5|105462.5|105509.8|105459.8|20
1727755160000|2024-10-01 03:59:20|105509.9|105459.9|105509.9|105459.9|105511.5|105461.5|105507.6|105457.6|31
1727755170000|2024-10-01 03:59:30|105509.8|105459.8|105508.7|105458.7|105510|105460|105508.4|105458.4|9
1727755180000|2024-10-01 03:59:40|105509|105459|105510.2|105460.2|105511.3|105461.3|105506|105456|34
1727755190000|2024-10-01 03:59:50|105510.9|105460.9|105504.3|105454.3|105510.9|105460.9|105501.9|105451.9|30
1727755200000|2024-10-01 04:00:00|105503.7|105453.7|105506.6|105456.6|105506.6|105456.6|105502.8|105452.8|15
1727755210000|2024-10-01 04:00:10|105506.5|105456.5|105506.8|105456.8|105507.3|105457.3|105506.5|105456.5|8
1727755220000|2024-10-01 04:00:20|105507.4|105457.4|105506.9|105456.9|105507.7|105457.7|105506.9|105456.9|15
1727755230000|2024-10-01 04:00:30|105507.9|105457.9|105511.7|105461.7|105512.3|105462.3|105507.9|105457.9|34
1727755240000|2024-10-01 04:00:40|105509.6|105459.6|105510.6|105460.6|105512|105462|105507.9|105457.9|44
1727755250000|2024-10-01 04:00:50|105510.9|105460.9|105510.5|105460.5|105511.8|105461.8|105508.6|105458.6|30
1727755260000|2024-10-01 04:01:00|105511|105461|105510.8|105460.8|105511.3|105461.3|105508.1|105458.1|33
1727755270000|2024-10-01 04:01:10|105510.7|105460.7|105510.1|105460.1|105512.1|105462.1|105509.3|105459.3|19
1727755280000|2024-10-01 04:01:20|105511|105461|105510.6|105460.6|105511.5|105461.5|105508.1|105458.1|30
1727755290000|2024-10-01 04:01:30|105508.9|105458.9|105510.5|105460.5|105514.5|105464.5|105508.9|105458.9|61
1727755300000|2024-10-01 04:01:40|105511.2|105461.2|105512.1|105462.1|105512.7|105462.7|105508.4|105458.4|48
1727755310000|2024-10-01 04:01:50|105512.5|105462.5|105513.5|105463.5|105513.9|105463.9|105511.2|105461.2|23
1727755320000|2024-10-01 04:02:00|105511.6|105461.6|105512.5|105462.5|105513.3|105463.3|105511.6|105461.6|8
1727755330000|2024-10-01 04:02:10|105512.9|105462.9|105512.6|105462.6|105513.2|105463.2|105507.5|105457.5|30
1727755340000|2024-10-01 04:02:20|105513.5|105463.5|105514.8|105464.8|105517.2|105467.2|105510.2|105460.2|43
1727755350000|2024-10-01 04:02:30|105514.1|105464.1|105512.1|105462.1|105516.3|105466.3|105511.8|105461.8|18
1727755360000|2024-10-01 04:02:40|105511.9|105461.9|105516.5|105466.5|105516.5|105466.5|105510.1|105460.1|34
1727755370000|2024-10-01 04:02:50|105516.6|105466.6|105510.4|105460.4|105516.6|105466.6|105508.8|105458.8|35
1727755380000|2024-10-01 04:03:00|105510.5|105460.5|105515.5|105465.5|105519.6|105469.6|105510.4|105460.4|40
1727755390000|2024-10-01 04:03:10|105516.6|105466.6|105519.1|105469.1|105520|105470|105515.7|105465.7|23
1727755400000|2024-10-01 04:03:20|105517.9|105467.9|105516.6|105466.6|105518.6|105468.6|105512.3|105462.3|52
1727755410000|2024-10-01 04:03:30|105515.8|105465.8|105516.8|105466.8|105518.3|105468.3|105510|105460|61
1727755420000|2024-10-01 04:03:40|105515.1|105465.1|105512.6|105462.6|105518.1|105468.1|105509|105459|59
1727755430000|2024-10-01 04:03:50|105513|105463|105508.4|105458.4|105513|105463|105507.2|105457.2|25
1727755440000|2024-10-01 04:04:00|105509|105459|105503.6|105453.6|105511.2|105461.2|105501.1|105451.1|38
1727755450000|2024-10-01 04:04:10|105504.1|105454.1|105507.8|105457.8|105508.8|105458.8|105504.1|105454.1|13
1727755460000|2024-10-01 04:04:20|105508.5|105458.5|105507.2|105457.2|105508.7|105458.7|105506.9|105456.9|12
1727755470000|2024-10-01 04:04:30|105508.2|105458.2|105507.3|105457.3|105508.2|105458.2|105505.1|105455.1|18
1727755480000|2024-10-01 04:04:40|105506.9|105456.9|105506.3|105456.3|105509.9|105459.9|105505.3|105455.3|19
1727755490000|2024-10-01 04:04:50|105506.8|105456.8|105503.8|105453.8|105506.8|105456.8|105500.8|105450.8|28
1727755500000|2024-10-01 04:05:00|105504.4|105454.4|105504.5|105454.5|105504.7|105454.7|105501.7|105451.7|11
1727755510000|2024-10-01 04:05:10|105503.6|105453.6|105504.7|105454.7|105504.9|105454.9|105502.9|105452.9|17
1727755520000|2024-10-01 04:05:20|105505.1|105455.1|105498.7|105448.7|105507.7|105457.7|105497.7|105447.7|42
1727755530000|2024-10-01 04:05:30|105498.4|105448.4|105495.3|105445.3|105498.4|105448.4|105494.4|105444.4|28
1727755540000|2024-10-01 04:05:40|105495.9|105445.9|105495.1|105445.1|105496.8|105446.8|105493.7|105443.7|24
1727755550000|2024-10-01 04:05:50|105494.7|105444.7|105495.4|105445.4|105495.4|105445.4|105488.9|105438.9|31
1727755560000|2024-10-01 04:06:00|105495.7|105445.7|105497|105447|105497|105447|105491.6|105441.6|24
1727755570000|2024-10-01 04:06:10|105495.4|105445.4|105495.1|105445.1|105498.7|105448.7|105490.8|105440.8|20
1727755580000|2024-10-01 04:06:20|105495|105445|105495.1|105445.1|105495.4|105445.4|105490.8|105440.8|12
1727755590000|2024-10-01 04:06:30|105493.5|105443.5|105493.8|105443.8|105494.7|105444.7|105493.5|105443.5|8
1727755600000|2024-10-01 04:06:40|105493.9|105443.9|105498.8|105448.8|105500.2|105450.2|105491.3|105441.3|32
1727755610000|2024-10-01 04:06:50|105497.7|105447.7|105495.2|105445.2|105503.5|105453.5|105491.9|105441.9|73
1727755620000|2024-10-01 04:07:00|105496.6|105446.6|105494.8|105444.8|105500.7|105450.7|105491.6|105441.6|63
1727755630000|2024-10-01 04:07:10|105495.4|105445.4|105492.9|105442.9|105495.6|105445.6|105492.9|105442.9|26
1727755640000|2024-10-01 04:07:20|105491.4|105441.4|105491.2|105441.2|105492.7|105442.7|105489|105439|15
1727755650000|2024-10-01 04:07:30|105491.1|105441.1|105495.1|105445.1|105497.7|105447.7|105491.1|105441.1|25
1727755660000|2024-10-01 04:07:40|105495|105445|105496.2|105446.2|105501|105451|105494.6|105444.6|15
1727755670000|2024-10-01 04:07:50|105497.1|105447.1|105497.3|105447.3|105497.9|105447.9|105497.1|105447.1|8
1727755680000|2024-10-01 04:08:00|105497.6|105447.6|105497.3|105447.3|105498.2|105448.2|105496.1|105446.1|15
1727755690000|2024-10-01 04:08:10|105497|105447|105497.1|105447.1|105497.2|105447.2|105497|105447|4
1727755700000|2024-10-01 04:08:20|105497.6|105447.6|105497.9|105447.9|105498.5|105448.5|105497.1|105447.1|8
1727755710000|2024-10-01 04:08:30|105498|105448|105496.6|105446.6|105499.8|105449.8|105496.6|105446.6|12
1727755720000|2024-10-01 04:08:40|105499.2|105449.2|105500.3|105450.3|105504.8|105454.8|105496.1|105446.1|23
1727755730000|2024-10-01 04:08:50|105500.5|105450.5|105498|105448|105503.6|105453.6|105498|105448|22
1727755740000|2024-10-01 04:09:00|105497.9|105447.9|105499.7|105449.7|105499.7|105449.7|105497.9|105447.9|8
1727755750000|2024-10-01 04:09:10|105499.5|105449.5|105498.8|105448.8|105499.7|105449.7|105498.8|105448.8|12
1727755760000|2024-10-01 04:09:20|105499.3|105449.3|105499.8|105449.8|105499.8|105449.8|105496.9|105446.9|18
1727755770000|2024-10-01 04:09:30|105498.3|105448.3|105498.2|105448.2|105500|105450|105494.9|105444.9|11
1727755780000|2024-10-01 04:09:40|105498|105448|105495.8|105445.8|105499.3|105449.3|105494.3|105444.3|31
1727755790000|2024-10-01 04:09:50|105496.8|105446.8|105509.3|105459.3|105509.3|105459.3|105496.8|105446.8|58
1727755800000|2024-10-01 04:10:00|105508.8|105458.8|105493.4|105443.4|105509.8|105459.8|105491.5|105441.5|56
1727755810000|2024-10-01 04:10:10|105495.3|105445.3|105500.4|105450.4|105502.1|105452.1|105495.3|105445.3|25
1727755820000|2024-10-01 04:10:20|105500.2|105450.2|105498.6|105448.6|105500.5|105450.5|105496.3|105446.3|16
1727755830000|2024-10-01 04:10:30|105499|105449|105507|105457|105509|105459|105499|105449|21
1727755840000|2024-10-01 04:10:40|105508.1|105458.1|105505.1|105455.1|105508.2|105458.2|105503.9|105453.9|8
1727755850000|2024-10-01 04:10:50|105505|105455|105504.4|105454.4|105505.2|105455.2|105504.4|105454.4|13
1727755860000|2024-10-01 04:11:00|105504.1|105454.1|105502.5|105452.5|105504.6|105454.6|105499.7|105449.7|31
1727755870000|2024-10-01 04:11:10|105503.7|105453.7|105501.7|105451.7|105503.7|105453.7|105500.7|105450.7|17
1727755880000|2024-10-01 04:11:20|105501.8|105451.8|105501|105451|105501.9|105451.9|105501|105451|13
1727755890000|2024-10-01 04:11:30|105501.6|105451.6|105503.5|105453.5|105503.5|105453.5|105501.2|105451.2|5
1727755900000|2024-10-01 04:11:40|105499|105449|105503.9|105453.9|105504.7|105454.7|105499|105449|13
1727755910000|2024-10-01 04:11:50|105503.5|105453.5|105505.2|105455.2|105507.9|105457.9|105502.9|105452.9|22
1727755930000|2024-10-01 04:12:10|105505.1|105455.1|105506.8|105456.8|105506.8|105456.8|105505.1|105455.1|6
1727755940000|2024-10-01 04:12:20|105506.7|105456.7|105507.8|105457.8|105508.3|105458.3|105505.9|105455.9|11
1727755950000|2024-10-01 04:12:30|105508.4|105458.4|105509.7|105459.7|105510.6|105460.6|105506.8|105456.8|14
1727755960000|2024-10-01 04:12:40|105510|105460|105509.1|105459.1|105510.1|105460.1|105508.9|105458.9|13
1727755970000|2024-10-01 04:12:50|105509.4|105459.4|105508.5|105458.5|105510.7|105460.7|105508|105458|18
1727755980000|2024-10-01 04:13:00|105508.8|105458.8|105506.9|105456.9|105510|105460|105506.9|105456.9|14
1727755990000|2024-10-01 04:13:10|105508|105458|105507|105457|105509.9|105459.9|105503.9|105453.9|23
1727756000000|2024-10-01 04:13:20|105506.6|105456.6|105507.5|105457.5|105507.5|105457.5|105505|105455|11
1727756010000|2024-10-01 04:13:30|105507.4|105457.4|105505.6|105455.6|105508.1|105458.1|105505.6|105455.6|11
1727756020000|2024-10-01 04:13:40|105505.3|105455.3|105508|105458|105508.1|105458.1|105505.3|105455.3|13
1727756030000|2024-10-01 04:13:50|105507.9|105457.9|105506.1|105456.1|105509.3|105459.3|105505.4|105455.4|27
1727756040000|2024-10-01 04:14:00|105506.3|105456.3|105506.7|105456.7|105506.8|105456.8|105505.1|105455.1|15
1727756050000|2024-10-01 04:14:10|105506.8|105456.8|105507.1|105457.1|105508.3|105458.3|105506.3|105456.3|20
1727756060000|2024-10-01 04:14:20|105507|105457|105503.2|105453.2|105508.3|105458.3|105502|105452|27
1727756070000|2024-10-01 04:14:30|105503.5|105453.5|105502.6|105452.6|105504.3|105454.3|105501.3|105451.3|24
1727756080000|2024-10-01 04:14:40|105504.4|105454.4|105507.6|105457.6|105507.6|105457.6|105499.3|105449.3|31
1727756090000|2024-10-01 04:14:50|105507|105457|105506.7|105456.7|105508.4|105458.4|105505.2|105455.2|30
1727756100000|2024-10-01 04:15:00|105506.2|105456.2|105506|105456|105509.9|105459.9|105505.6|105455.6|31
1727756110000|2024-10-01 04:15:10|105506.2|105456.2|105505.5|105455.5|105508.8|105458.8|105504|105454|16
1727756120000|2024-10-01 04:15:20|105507.4|105457.4|105509.2|105459.2|105511.5|105461.5|105506.5|105456.5|68
1727756130000|2024-10-01 04:15:30|105511.1|105461.1|105509.1|105459.1|105512.6|105462.6|105508.3|105458.3|74
1727756140000|2024-10-01 04:15:40|105510.4|105460.4|105512.5|105462.5|105512.5|105462.5|105507.3|105457.3|76
1727756150000|2024-10-01 04:15:50|105510.8|105460.8|105512.2|105462.2|105514|105464|105509.6|105459.6|69
1727756160000|2024-10-01 04:16:00|105511|105461|105514.5|105464.5|105514.5|105464.5|105510|105460|73
1727756170000|2024-10-01 04:16:10|105512.5|105462.5|105513.4|105463.4|105515|105465|105511.1|105461.1|66
1727756180000|2024-10-01 04:16:20|105510.9|105460.9|105512.4|105462.4|105514.1|105464.1|105508.5|105458.5|76
1727756190000|2024-10-01 04:16:30|105513.2|105463.2|105512.4|105462.4|105514.6|105464.6|105509.5|105459.5|65
1727756200000|2024-10-01 04:16:40|105510.2|105460.2|105512.5|105462.5|105515.4|105465.4|105510.2|105460.2|72
1727756210000|2024-10-01 04:16:50|105514.2|105464.2|105510.8|105460.8|105515.7|105465.7|105509.5|105459.5|65
1727756220000|2024-10-01 04:17:00|105512.3|105462.3|105512.6|105462.6|105516.3|105466.3|105510.2|105460.2|68
1727756230000|2024-10-01 04:17:10|105510.9|105460.9|105512.1|105462.1|105514.9|105464.9|105510.2|105460.2|65
1727756240000|2024-10-01 04:17:20|105513|105463|105511.1|105461.1|105513.6|105463.6|105509.4|105459.4|57
1727756250000|2024-10-01 04:17:30|105510.7|105460.7|105510.1|105460.1|105514.5|105464.5|105507.2|105457.2|66
1727756260000|2024-10-01 04:17:40|105508.4|105458.4|105510|105460|105513.7|105463.7|105506.5|105456.5|65
1727756270000|2024-10-01 04:17:50|105509.8|105459.8|105508.3|105458.3|105511.3|105461.3|105506.3|105456.3|50
1727756280000|2024-10-01 04:18:00|105506.9|105456.9|105506.6|105456.6|105508.8|105458.8|105505.3|105455.3|69
1727756290000|2024-10-01 04:18:10|105505.6|105455.6|105502.3|105452.3|105509.5|105459.5|105500.3|105450.3|71
1727756300000|2024-10-01 04:18:20|105502.6|105452.6|105499|105449|105503.8|105453.8|105495.2|105445.2|56
1727756310000|2024-10-01 04:18:30|105498|105448|105498.9|105448.9|105500.1|105450.1|105496.3|105446.3|30
1727756320000|2024-10-01 04:18:40|105499.3|105449.3|105496.5|105446.5|105499.3|105449.3|105495.3|105445.3|23
1727756330000|2024-10-01 04:18:50|105497|105447|105495.5|105445.5|105499|105449|105489|105439|33
1727756340000|2024-10-01 04:19:00|105494.5|105444.5|105493.5|105443.5|105494.5|105444.5|105493.5|105443.5|6
1727756350000|2024-10-01 04:19:10|105493.8|105443.8|105495.3|105445.3|105496.3|105446.3|105493.1|105443.1|15
1727756360000|2024-10-01 04:19:20|105495.2|105445.2|105496|105446|105496.3|105446.3|105494.1|105444.1|11
1727756370000|2024-10-01 04:19:30|105495.9|105445.9|105496.3|105446.3|105497.3|105447.3|105493.5|105443.5|17
1727756380000|2024-10-01 04:19:40|105495.2|105445.2|105494.7|105444.7|105495.8|105445.8|105488.9|105438.9|15
1727756390000|2024-10-01 04:19:50|105494.6|105444.6|105495.5|105445.5|105495.9|105445.9|105493.1|105443.1|18
1727756400000|2024-10-01 04:20:00|105494.4|105444.4|105493.5|105443.5|105495.8|105445.8|105492.3|105442.3|23
1727756410000|2024-10-01 04:20:10|105494.5|105444.5|105497.1|105447.1|105497.9|105447.9|105492|105442|20
1727756420000|2024-10-01 04:20:20|105497.2|105447.2|105498.3|105448.3|105498.8|105448.8|105494.5|105444.5|16
1727756430000|2024-10-01 04:20:30|105498|105448|105498.3|105448.3|105498.4|105448.4|105497.9|105447.9|6
1727756440000|2024-10-01 04:20:40|105498.6|105448.6|105499.8|105449.8|105500|105450|105497.4|105447.4|17
1727756450000|2024-10-01 04:20:50|105499.6|105449.6|105504.3|105454.3|105506.2|105456.2|105498.6|105448.6|14
1727756460000|2024-10-01 04:21:00|105505.1|105455.1|105503.2|105453.2|105505.1|105455.1|105503.2|105453.2|5
1727756470000|2024-10-01 04:21:10|105503.1|105453.1|105502.5|105452.5|105503.9|105453.9|105502.2|105452.2|16
1727756480000|2024-10-01 04:21:20|105502.7|105452.7|105498.8|105448.8|105502.7|105452.7|105497.5|105447.5|20
1727756490000|2024-10-01 04:21:30|105499.3|105449.3|105498.7|105448.7|105499.7|105449.7|105497.7|105447.7|15
1727756500000|2024-10-01 04:21:40|105497.6|105447.6|105496|105446|105498|105448|105494.7|105444.7|17
1727756510000|2024-10-01 04:21:50|105494.5|105444.5|105495|105445|105495.8|105445.8|105492.7|105442.7|17
1727756520000|2024-10-01 04:22:00|105495.6|105445.6|105497.4|105447.4|105498.1|105448.1|105495.6|105445.6|15
1727756530000|2024-10-01 04:22:10|105498.1|105448.1|105498.5|105448.5|105498.7|105448.7|105495.8|105445.8|13
1727756540000|2024-10-01 04:22:20|105498.2|105448.2|105496.4|105446.4|105498.5|105448.5|105495.2|105445.2|13
1727756550000|2024-10-01 04:22:30|105497.4|105447.4|105495|105445|105497.8|105447.8|105490.9|105440.9|15
1727756560000|2024-10-01 04:22:40|105495.6|105445.6|105495.8|105445.8|105496.6|105446.6|105495|105445|17
1727756570000|2024-10-01 04:22:50|105495.3|105445.3|105495.4|105445.4|105495.8|105445.8|105495.3|105445.3|6
1727756580000|2024-10-01 04:23:00|105495.8|105445.8|105495.2|105445.2|105495.8|105445.8|105493.7|105443.7|9
1727756590000|2024-10-01 04:23:10|105495.1|105445.1|105494.9|105444.9|105495.8|105445.8|105494.7|105444.7|8
1727756600000|2024-10-01 04:23:20|105495.1|105445.1|105494.3|105444.3|105495.4|105445.4|105488|105438|16
1727756610000|2024-10-01 04:23:30|105492.9|105442.9|105493.8|105443.8|105495.9|105445.9|105492.6|105442.6|20
1727756620000|2024-10-01 04:23:40|105493.7|105443.7|105496|105446|105496|105446|105493.6|105443.6|19
1727756630000|2024-10-01 04:23:50|105494.5|105444.5|105495|105445|105495|105445|105493|105443|10
1727756640000|2024-10-01 04:24:00|105494.4|105444.4|105495.2|105445.2|105495.2|105445.2|105494.4|105444.4|6
1727756650000|2024-10-01 04:24:10|105495.3|105445.3|105496.7|105446.7|105496.7|105446.7|105495.2|105445.2|4
1727756660000|2024-10-01 04:24:20|105496.6|105446.6|105495.3|105445.3|105496.8|105446.8|105495|105445|6
1727756670000|2024-10-01 04:24:30|105496.3|105446.3|105498.3|105448.3|105498.3|105448.3|105495.6|105445.6|8
1727756680000|2024-10-01 04:24:40|105498.4|105448.4|105500.8|105450.8|105502.9|105452.9|105498.4|105448.4|13
1727756690000|2024-10-01 04:24:50|105500.3|105450.3|105500.1|105450.1|105502.3|105452.3|105498.1|105448.1|19
1727756700000|2024-10-01 04:25:00|105501.2|105451.2|105497.5|105447.5|105501.3|105451.3|105495.7|105445.7|17
1727756710000|2024-10-01 04:25:10|105498.5|105448.5|105499.1|105449.1|105499.7|105449.7|105492.9|105442.9|30
1727756720000|2024-10-01 04:25:20|105499.2|105449.2|105499.2|105449.2|105499.7|105449.7|105495.1|105445.1|20
1727756730000|2024-10-01 04:25:30|105499.4|105449.4|105499.2|105449.2|105499.4|105449.4|105498.1|105448.1|6
1727756740000|2024-10-01 04:25:40|105499.1|105449.1|105499.1|105449.1|105499.3|105449.3|105497.1|105447.1|19
1727756750000|2024-10-01 04:25:50|105499|105449|105499.1|105449.1|105499.1|105449.1|105499|105449|2
1727756760000|2024-10-01 04:26:00|105499.4|105449.4|105499.1|105449.1|105499.7|105449.7|105495.9|105445.9|23
1727756770000|2024-10-01 04:26:10|105499.3|105449.3|105498.3|105448.3|105500|105450|105496.8|105446.8|16
1727756780000|2024-10-01 04:26:20|105497.6|105447.6|105497.1|105447.1|105497.6|105447.6|105495.2|105445.2|14
1727756790000|2024-10-01 04:26:30|105497.3|105447.3|105492.3|105442.3|105497.3|105447.3|105491.1|105441.1|30
1727756800000|2024-10-01 04:26:40|105492.4|105442.4|105494.4|105444.4|105496|105446|105488.4|105438.4|22
1727756810000|2024-10-01 04:26:50|105494.3|105444.3|105494|105444|105495.3|105445.3|105492.1|105442.1|13
1727756820000|2024-10-01 04:27:00|105493.8|105443.8|105486|105436|105493.8|105443.8|105484.5|105434.5|19
1727756830000|2024-10-01 04:27:10|105486.2|105436.2|105499|105449|105499|105449|105486.2|105436.2|52
1727756840000|2024-10-01 04:27:20|105496.7|105446.7|105496.5|105446.5|105496.9|105446.9|105496.5|105446.5|4
1727756850000|2024-10-01 04:27:30|105497.6|105447.6|105500.8|105450.8|105500.8|105450.8|105496.6|105446.6|20
1727756860000|2024-10-01 04:27:40|105500.7|105450.7|105500.3|105450.3|105500.9|105450.9|105499.6|105449.6|6
1727756870000|2024-10-01 04:27:50|105500.2|105450.2|105500.2|105450.2|105500.6|105450.6|105500.2|105450.2|3
1727756880000|2024-10-01 04:28:00|105499.2|105449.2|105500.5|105450.5|105502.3|105452.3|105494.5|105444.5|17
1727756890000|2024-10-01 04:28:10|105500.3|105450.3|105498.9|105448.9|105500.4|105450.4|105497.8|105447.8|26
1727756900000|2024-10-01 04:28:20|105498.8|105448.8|105500.3|105450.3|105500.4|105450.4|105497.7|105447.7|16
1727756910000|2024-10-01 04:28:30|105500.1|105450.1|105500.8|105450.8|105501.3|105451.3|105497.8|105447.8|21
1727756920000|2024-10-01 04:28:40|105502.3|105452.3|105502.7|105452.7|105505.4|105455.4|105497.2|105447.2|45
1727756930000|2024-10-01 04:28:50|105502.5|105452.5|105499.6|105449.6|105504.8|105454.8|105498.5|105448.5|24
1727756940000|2024-10-01 04:29:00|105498.6|105448.6|105499.4|105449.4|105500.4|105450.4|105496.4|105446.4|36
1727756950000|2024-10-01 04:29:10|105497.8|105447.8|105498.9|105448.9|105498.9|105448.9|105496.2|105446.2|16
1727756960000|2024-10-01 04:29:20|105498.2|105448.2|105498.8|105448.8|105500.5|105450.5|105496.9|105446.9|24
1727756970000|2024-10-01 04:29:30|105498.7|105448.7|105497.4|105447.4|105498.7|105448.7|105496.7|105446.7|15
1727756980000|2024-10-01 04:29:40|105496.3|105446.3|105497.9|105447.9|105498|105448|105496.3|105446.3|10
1727756990000|2024-10-01 04:29:50|105498.1|105448.1|105492.1|105442.1|105498.3|105448.3|105489.2|105439.2|8
1727757000000|2024-10-01 04:30:00|105489.1|105439.1|105498.8|105448.8|105498.8|105448.8|105489.1|105439.1|41
1727757010000|2024-10-01 04:30:10|105498.6|105448.6|105497.6|105447.6|105500.4|105450.4|105497.1|105447.1|24
1727757020000|2024-10-01 04:30:20|105497.3|105447.3|105494.7|105444.7|105498.3|105448.3|105490.8|105440.8|39
1727757030000|2024-10-01 04:30:30|105494.4|105444.4|105494.3|105444.3|105497.2|105447.2|105489.3|105439.3|37
1727757040000|2024-10-01 04:30:40|105496.2|105446.2|105493.7|105443.7|105496.2|105446.2|105492.8|105442.8|54
1727757050000|2024-10-01 04:30:50|105489.8|105439.8|105494.8|105444.8|105496.8|105446.8|105489.8|105439.8|58
1727757060000|2024-10-01 04:31:00|105495.2|105445.2|105489.2|105439.2|105497.7|105447.7|105485.1|105435.1|66
1727757070000|2024-10-01 04:31:10|105488.8|105438.8|105493.8|105443.8|105493.8|105443.8|105485.4|105435.4|23
1727757080000|2024-10-01 04:31:20|105494.8|105444.8|105490.3|105440.3|105494.8|105444.8|105488.5|105438.5|35
1727757090000|2024-10-01 04:31:30|105490.2|105440.2|105489.8|105439.8|105494|105444|105488|105438|34
1727757100000|2024-10-01 04:31:40|105490.6|105440.6|105498.1|105448.1|105498.2|105448.2|105487.5|105437.5|48
1727757110000|2024-10-01 04:31:50|105497.5|105447.5|105513.4|105463.4|105518.6|105468.6|105489.1|105439.1|59
1727757120000|2024-10-01 04:32:00|105515|105465|105507.6|105457.6|105518.4|105468.4|105505.2|105455.2|59
1727757130000|2024-10-01 04:32:10|105507.2|105457.2|105504.8|105454.8|105509.2|105459.2|105504.7|105454.7|46
1727757140000|2024-10-01 04:32:20|105505|105455|105496.3|105446.3|105508.2|105458.2|105491.9|105441.9|73
1727757150000|2024-10-01 04:32:30|105498|105448|105496.1|105446.1|105510.6|105460.6|105491.3|105441.3|75
1727757160000|2024-10-01 04:32:40|105496.5|105446.5|105500.6|105450.6|105502.3|105452.3|105491.8|105441.8|67
1727757170000|2024-10-01 04:32:50|105499.3|105449.3|105495.5|105445.5|105501.2|105451.2|105493.6|105443.6|59
1727757180000|2024-10-01 04:33:00|105495.4|105445.4|105492.4|105442.4|105505.1|105455.1|105489.4|105439.4|78
1727757190000|2024-10-01 04:33:10|105502.8|105452.8|105495.5|105445.5|105502.8|105452.8|105486.7|105436.7|74
1727757200000|2024-10-01 04:33:20|105494.2|105444.2|105497.4|105447.4|105504.4|105454.4|105494.2|105444.2|75
1727757210000|2024-10-01 04:33:30|105497.6|105447.6|105494.1|105444.1|105502.1|105452.1|105487.5|105437.5|75
1727757220000|2024-10-01 04:33:40|105498.4|105448.4|105501.9|105451.9|105505.6|105455.6|105488.4|105438.4|80
1727757230000|2024-10-01 04:33:50|105502.1|105452.1|105495.9|105445.9|105506.8|105456.8|105490.1|105440.1|79
1727757240000|2024-10-01 04:34:00|105493.5|105443.5|105507.7|105457.7|105509.2|105459.2|105492.3|105442.3|52
1727757250000|2024-10-01 04:34:10|105507.1|105457.1|105510.9|105460.9|105510.9|105460.9|105506.2|105456.2|47
1727757260000|2024-10-01 04:34:20|105510|105460|105511.6|105461.6|105516.5|105466.5|105508.8|105458.8|71
1727757270000|2024-10-01 04:34:30|105513.1|105463.1|105513|105463|105516.3|105466.3|105511.9|105461.9|67
1727757280000|2024-10-01 04:34:40|105512.5|105462.5|105511.2|105461.2|105517.7|105467.7|105509.6|105459.6|73
1727757290000|2024-10-01 04:34:50|105510.5|105460.5|105510.1|105460.1|105516.3|105466.3|105508.7|105458.7|78
1727757300000|2024-10-01 04:35:00|105509.1|105459.1|105506.5|105456.5|105513.3|105463.3|105504.6|105454.6|77
1727757310000|2024-10-01 04:35:10|105506.1|105456.1|105509.8|105459.8|105514.3|105464.3|105504|105454|78
1727757320000|2024-10-01 04:35:20|105506.6|105456.6|105508.9|105458.9|105514.2|105464.2|105503.9|105453.9|75
1727757330000|2024-10-01 04:35:30|105508.6|105458.6|105508.9|105458.9|105513.1|105463.1|105505.1|105455.1|75
1727757340000|2024-10-01 04:35:40|105507.6|105457.6|105508.6|105458.6|105513.4|105463.4|105505.8|105455.8|77
1727757350000|2024-10-01 04:35:50|105507.5|105457.5|105507.8|105457.8|105509.8|105459.8|105500.8|105450.8|70
1727757360000|2024-10-01 04:36:00|105507.7|105457.7|105504.6|105454.6|105510.4|105460.4|105499.9|105449.9|59
1727757370000|2024-10-01 04:36:10|105504|105454|105496.9|105446.9|105505.1|105455.1|105496.5|105446.5|44
1727757380000|2024-10-01 04:36:20|105496.8|105446.8|105491|105441|105497.8|105447.8|105487.1|105437.1|47
1727757390000|2024-10-01 04:36:30|105490.9|105440.9|105491.4|105441.4|105491.5|105441.5|105490.9|105440.9|5
1727757400000|2024-10-01 04:36:40|105491.8|105441.8|105493.4|105443.4|105494.1|105444.1|105491.8|105441.8|12
1727757410000|2024-10-01 04:36:50|105493.5|105443.5|105494.6|105444.6|105494.6|105444.6|105493.3|105443.3|5
1727757420000|2024-10-01 04:37:00|105494.5|105444.5|105497.3|105447.3|105497.3|105447.3|105494.5|105444.5|9
1727757430000|2024-10-01 04:37:10|105498.3|105448.3|105503.8|105453.8|105503.8|105453.8|105498.3|105448.3|16
1727757440000|2024-10-01 04:37:20|105502.6|105452.6|105502.8|105452.8|105503.9|105453.9|105501.7|105451.7|9
1727757450000|2024-10-01 04:37:30|105502.5|105452.5|105501.5|105451.5|105502.5|105452.5|105495.9|105445.9|17
1727757460000|2024-10-01 04:37:40|105501|105451|105502.7|105452.7|105502.7|105452.7|105498.2|105448.2|21
1727757470000|2024-10-01 04:37:50|105503.6|105453.6|105495.2|105445.2|105503.7|105453.7|105491.3|105441.3|36
1727757480000|2024-10-01 04:38:00|105493.6|105443.6|105490.5|105440.5|105495.5|105445.5|105486.1|105436.1|38
1727757490000|2024-10-01 04:38:10|105491|105441|105496.7|105446.7|105496.7|105446.7|105488.1|105438.1|40
1727757500000|2024-10-01 04:38:20|105497.8|105447.8|105495.1|105445.1|105498.2|105448.2|105490.3|105440.3|33
1727757510000|2024-10-01 04:38:30|105495.6|105445.6|105494.3|105444.3|105496.1|105446.1|105494.3|105444.3|10
1727757520000|2024-10-01 04:38:40|105494.1|105444.1|105495.8|105445.8|105495.8|105445.8|105494|105444|6
1727757530000|2024-10-01 04:38:50|105495.3|105445.3|105495.6|105445.6|105495.6|105445.6|105493.3|105443.3|15
1727757540000|2024-10-01 04:39:00|105495.5|105445.5|105498.1|105448.1|105498.1|105448.1|105495.5|105445.5|19
1727757550000|2024-10-01 04:39:10|105497.9|105447.9|105496.2|105446.2|105497.9|105447.9|105493.7|105443.7|19
1727757560000|2024-10-01 04:39:20|105496.7|105446.7|105496.5|105446.5|105496.7|105446.7|105493.8|105443.8|19
1727757570000|2024-10-01 04:39:30|105496.6|105446.6|105496.4|105446.4|105501.3|105451.3|105492.5|105442.5|25
1727757580000|2024-10-01 04:39:40|105496.3|105446.3|105499.7|105449.7|105501.6|105451.6|105496.3|105446.3|25
1727757590000|2024-10-01 04:39:50|105500.7|105450.7|105501|105451|105502.1|105452.1|105498.9|105448.9|26
1727757600000|2024-10-01 04:40:00|105501.1|105451.1|105503.9|105453.9|105503.9|105453.9|105493.2|105443.2|44
1727757610000|2024-10-01 04:40:10|105504.4|105454.4|105500.8|105450.8|105504.4|105454.4|105500.4|105450.4|37
1727757620000|2024-10-01 04:40:20|105500.7|105450.7|105491.5|105441.5|105502|105452|105490.8|105440.8|39
1727757630000|2024-10-01 04:40:30|105490.8|105440.8|105495.1|105445.1|105495.1|105445.1|105486.5|105436.5|49
1727757640000|2024-10-01 04:40:40|105495.9|105445.9|105495.8|105445.8|105496.7|105446.7|105493.6|105443.6|16
1727757650000|2024-10-01 04:40:50|105496.5|105446.5|105497.5|105447.5|105499.2|105449.2|105495.8|105445.8|12
1727757660000|2024-10-01 04:41:00|105497.6|105447.6|105497.7|105447.7|105499.8|105449.8|105496.8|105446.8|18
1727757670000|2024-10-01 04:41:10|105497.3|105447.3|105498.2|105448.2|105498.7|105448.7|105496.8|105446.8|18
1727757680000|2024-10-01 04:41:20|105498.4|105448.4|105496.8|105446.8|105500.8|105450.8|105495.9|105445.9|29
1727757690000|2024-10-01 04:41:30|105496.4|105446.4|105499.5|105449.5|105500.2|105450.2|105494.8|105444.8|15
1727757700000|2024-10-01 04:41:40|105500|105450|105495.8|105445.8|105504.1|105454.1|105494.5|105444.5|31
1727757710000|2024-10-01 04:41:50|105496|105446|105496.3|105446.3|105496.3|105446.3|105495.1|105445.1|9
1727757720000|2024-10-01 04:42:00|105496.4|105446.4|105496.3|105446.3|105496.4|105446.4|105496.2|105446.2|4
1727757730000|2024-10-01 04:42:10|105496.9|105446.9|105500.5|105450.5|105501.8|105451.8|105496.2|105446.2|24
1727757740000|2024-10-01 04:42:20|105500.4|105450.4|105491.1|105441.1|105504.8|105454.8|105490.5|105440.5|45
1727757750000|2024-10-01 04:42:30|105493.1|105443.1|105491|105441|105494.3|105444.3|105488|105438|21
1727757760000|2024-10-01 04:42:40|105491.3|105441.3|105492.5|105442.5|105494.6|105444.6|105490|105440|43
1727757770000|2024-10-01 04:42:50|105492|105442|105493.3|105443.3|105494|105444|105491.4|105441.4|24
1727757780000|2024-10-01 04:43:00|105493.5|105443.5|105492.7|105442.7|105497.3|105447.3|105492.1|105442.1|32
1727757790000|2024-10-01 04:43:10|105491.9|105441.9|105491.8|105441.8|105493.5|105443.5|105487.4|105437.4|33
1727757800000|2024-10-01 04:43:20|105491.9|105441.9|105491.2|105441.2|105492.3|105442.3|105491|105441|19
1727757810000|2024-10-01 04:43:30|105491.8|105441.8|105494.8|105444.8|105495.3|105445.3|105489.9|105439.9|28
1727757820000|2024-10-01 04:43:40|105495.6|105445.6|105496.4|105446.4|105498.6|105448.6|105495|105445|27
1727757830000|2024-10-01 04:43:50|105497.4|105447.4|105497.5|105447.5|105497.5|105447.5|105497.4|105447.4|4
1727757840000|2024-10-01 04:44:00|105497.4|105447.4|105501.2|105451.2|105502.3|105452.3|105493.7|105443.7|43
1727757850000|2024-10-01 04:44:10|105501.3|105451.3|105502.2|105452.2|105503.6|105453.6|105493.5|105443.5|43
1727757860000|2024-10-01 04:44:20|105502.6|105452.6|105505.4|105455.4|105506.6|105456.6|105502.1|105452.1|26
1727757870000|2024-10-01 04:44:30|105505|105455|105498.1|105448.1|105505.5|105455.5|105497.5|105447.5|36
1727757880000|2024-10-01 04:44:40|105496.9|105446.9|105495.6|105445.6|105498|105448|105494.5|105444.5|26
1727757890000|2024-10-01 04:44:50|105495.7|105445.7|105493.7|105443.7|105495.7|105445.7|105493.5|105443.5|10
1727757900000|2024-10-01 04:45:00|105493.5|105443.5|105494|105444|105494|105444|105493.4|105443.4|3
1727757910000|2024-10-01 04:45:10|105494.1|105444.1|105494.1|105444.1|105494.1|105444.1|105494.1|105444.1|1
1727757920000|2024-10-01 04:45:20|105493.5|105443.5|105495.1|105445.1|105497|105447|105491.5|105441.5|25
1727757930000|2024-10-01 04:45:30|105494.7|105444.7|105497.2|105447.2|105497.4|105447.4|105494.4|105444.4|10
1727757940000|2024-10-01 04:45:40|105497|105447|105501.9|105451.9|105504.4|105454.4|105496|105446|25
1727757950000|2024-10-01 04:45:50|105500.7|105450.7|105502.1|105452.1|105503|105453|105499.4|105449.4|22
1727757960000|2024-10-01 04:46:00|105502|105452|105501.6|105451.6|105502|105452|105499.5|105449.5|8
1727757970000|2024-10-01 04:46:10|105501.2|105451.2|105501.4|105451.4|105509.7|105459.7|105495.2|105445.2|51
1727757980000|2024-10-01 04:46:20|105500.6|105450.6|105494.4|105444.4|105502.7|105452.7|105492.8|105442.8|70
1727757990000|2024-10-01 04:46:30|105494.3|105444.3|105496.5|105446.5|105497.6|105447.6|105488|105438|42
1727758000000|2024-10-01 04:46:40|105496.8|105446.8|105498.4|105448.4|105504.6|105454.6|105496|105446|66
1727758010000|2024-10-01 04:46:50|105499.6|105449.6|105495.6|105445.6|105499.9|105449.9|105492.1|105442.1|49
1727758020000|2024-10-01 04:47:00|105496|105446|105501.1|105451.1|105502.2|105452.2|105494.5|105444.5|29
1727758030000|2024-10-01 04:47:10|105501.3|105451.3|105507.9|105457.9|105511.1|105461.1|105501.3|105451.3|54
1727758040000|2024-10-01 04:47:20|105508|105458|105506.1|105456.1|105508.7|105458.7|105497|105447|75
1727758050000|2024-10-01 04:47:30|105503.5|105453.5|105485.4|105435.4|105503.5|105453.5|105485.1|105435.1|54
1727758060000|2024-10-01 04:47:40|105485.2|105435.2|105487|105437|105488.4|105438.4|105485.2|105435.2|37
1727758070000|2024-10-01 04:47:50|105487.2|105437.2|105487.3|105437.3|105488|105438|105487|105437|13
1727758080000|2024-10-01 04:48:00|105487.2|105437.2|105493.2|105443.2|105493.8|105443.8|105485.3|105435.3|29
1727758090000|2024-10-01 04:48:10|105491.7|105441.7|105490.9|105440.9|105495|105445|105486.5|105436.5|76
1727758100000|2024-10-01 04:48:20|105490.7|105440.7|105491.3|105441.3|105491.3|105441.3|105490.4|105440.4|17
1727758110000|2024-10-01 04:48:30|105490.8|105440.8|105490.3|105440.3|105492.7|105442.7|105489.2|105439.2|23
1727758120000|2024-10-01 04:48:40|105489.9|105439.9|105492.2|105442.2|105494.6|105444.6|105484.7|105434.7|57
1727758130000|2024-10-01 04:48:50|105491.4|105441.4|105492.6|105442.6|105493.5|105443.5|105490.9|105440.9|19
1727758140000|2024-10-01 04:49:00|105492.4|105442.4|105493.8|105443.8|105496.8|105446.8|105488.9|105438.9|65
1727758150000|2024-10-01 04:49:10|105492.9|105442.9|105493.5|105443.5|105496|105446|105489.8|105439.8|75
1727758160000|2024-10-01 04:49:20|105492.5|105442.5|105491.3|105441.3|105494.2|105444.2|105488.3|105438.3|70
1727758170000|2024-10-01 04:49:30|105491|105441|105491|105441|105493.4|105443.4|105488.5|105438.5|62
1727758180000|2024-10-01 04:49:40|105491.2|105441.2|105493.7|105443.7|105493.7|105443.7|105489.3|105439.3|16
1727758190000|2024-10-01 04:49:50|105493.4|105443.4|105490.9|105440.9|105493.8|105443.8|105490.9|105440.9|16
1727758200000|2024-10-01 04:50:00|105491.6|105441.6|105491.2|105441.2|105493|105443|105489.9|105439.9|12
1727758210000|2024-10-01 04:50:10|105491.3|105441.3|105491|105441|105491.3|105441.3|105491|105441|3
1727758220000|2024-10-01 04:50:20|105491.6|105441.6|105491.6|105441.6|105494.7|105444.7|105490.4|105440.4|27
1727758230000|2024-10-01 04:50:30|105491.5|105441.5|105493.6|105443.6|105496.3|105446.3|105491.1|105441.1|68
1727758240000|2024-10-01 04:50:40|105493.7|105443.7|105492.6|105442.6|105494.1|105444.1|105491.1|105441.1|35
1727758250000|2024-10-01 04:50:50|105492.8|105442.8|105492.9|105442.9|105494|105444|105491.8|105441.8|34
1727758260000|2024-10-01 04:51:00|105491.8|105441.8|105495.8|105445.8|105498.5|105448.5|105491.8|105441.8|65
1727758270000|2024-10-01 04:51:10|105495.5|105445.5|105497.1|105447.1|105501.6|105451.6|105494|105444|66
1727758280000|2024-10-01 04:51:20|105497.6|105447.6|105487.7|105437.7|105497.6|105447.6|105485|105435|21
1727758290000|2024-10-01 04:51:30|105488.4|105438.4|105495.8|105445.8|105496.2|105446.2|105488.4|105438.4|21
1727758300000|2024-10-01 04:51:40|105495.7|105445.7|105488.2|105438.2|105496.8|105446.8|105488.2|105438.2|26
1727758310000|2024-10-01 04:51:50|105487.9|105437.9|105489.7|105439.7|105489.7|105439.7|105484.4|105434.4|16
1727758320000|2024-10-01 04:52:00|105489.8|105439.8|105488.8|105438.8|105489.8|105439.8|105484.4|105434.4|9
1727758330000|2024-10-01 04:52:10|105489.5|105439.5|105492.8|105442.8|105493.5|105443.5|105488.9|105438.9|8
1727758340000|2024-10-01 04:52:20|105492.7|105442.7|105492.1|105442.1|105492.7|105442.7|105491.7|105441.7|8
1727758350000|2024-10-01 04:52:30|105492.2|105442.2|105492.8|105442.8|105492.9|105442.9|105492.1|105442.1|10
1727758360000|2024-10-01 04:52:40|105492.7|105442.7|105491.6|105441.6|105493.3|105443.3|105491.6|105441.6|9
1727758370000|2024-10-01 04:52:50|105491.9|105441.9|105495.3|105445.3|105502|105452|105490.7|105440.7|26
1727758380000|2024-10-01 04:53:00|105496.9|105446.9|105494.6|105444.6|105500.4|105450.4|105493.3|105443.3|55
1727758390000|2024-10-01 04:53:10|105491|105441|105492|105442|105495.8|105445.8|105487.7|105437.7|43
1727758400000|2024-10-01 04:53:20|105491|105441|105490.3|105440.3|105493.2|105443.2|105490.3|105440.3|23
1727758410000|2024-10-01 04:53:30|105490.2|105440.2|105493.1|105443.1|105498.5|105448.5|105488.3|105438.3|57
1727758420000|2024-10-01 04:53:40|105494.2|105444.2|105494.4|105444.4|105496.4|105446.4|105491.9|105441.9|61
1727758430000|2024-10-01 04:53:50|105492.9|105442.9|105493.7|105443.7|105495.9|105445.9|105490.8|105440.8|74
1727758440000|2024-10-01 04:54:00|105492.3|105442.3|105492.8|105442.8|105496.4|105446.4|105487.6|105437.6|29
1727758450000|2024-10-01 04:54:10|105492.5|105442.5|105496.5|105446.5|105496.8|105446.8|105485.7|105435.7|16
1727758460000|2024-10-01 04:54:20|105495.5|105445.5|105492.9|105442.9|105496.8|105446.8|105489.2|105439.2|48
1727758470000|2024-10-01 04:54:30|105493.3|105443.3|105496|105446|105497.5|105447.5|105486.5|105436.5|49
1727758480000|2024-10-01 04:54:40|105495.5|105445.5|105493.3|105443.3|105495.5|105445.5|105490.1|105440.1|49
1727758490000|2024-10-01 04:54:50|105492.8|105442.8|105491.5|105441.5|105494|105444|105486.4|105436.4|26
1727758500000|2024-10-01 04:55:00|105491.6|105441.6|105493.3|105443.3|105493.3|105443.3|105483.3|105433.3|22
1727758510000|2024-10-01 04:55:10|105493.1|105443.1|105490.4|105440.4|105494.5|105444.5|105488.9|105438.9|22
1727758520000|2024-10-01 04:55:20|105489.8|105439.8|105491.8|105441.8|105499.6|105449.6|105486.2|105436.2|66
1727758530000|2024-10-01 04:55:30|105494.1|105444.1|105492.8|105442.8|105495.8|105445.8|105490.8|105440.8|76
1727758540000|2024-10-01 04:55:40|105494|105444|105491.5|105441.5|105494.8|105444.8|105491|105441|15
1727758550000|2024-10-01 04:55:50|105491.3|105441.3|105491.4|105441.4|105491.5|105441.5|105491.3|105441.3|3
1727758560000|2024-10-01 04:56:00|105492.5|105442.5|105493.9|105443.9|105494|105444|105489.8|105439.8|26
1727758570000|2024-10-01 04:56:10|105493.8|105443.8|105492|105442|105496.9|105446.9|105489|105439|27
1727758580000|2024-10-01 04:56:20|105491.9|105441.9|105491|105441|105492.2|105442.2|105488.5|105438.5|28
1727758590000|2024-10-01 04:56:30|105490.9|105440.9|105490.7|105440.7|105491|105441|105490.3|105440.3|8
1727758600000|2024-10-01 04:56:40|105490.6|105440.6|105488.6|105438.6|105490.6|105440.6|105481.4|105431.4|49
1727758610000|2024-10-01 04:56:50|105487.9|105437.9|105488.9|105438.9|105494.2|105444.2|105484.7|105434.7|64
1727758620000|2024-10-01 04:57:00|105489.7|105439.7|105492.6|105442.6|105493.8|105443.8|105483.8|105433.8|55
1727758630000|2024-10-01 04:57:10|105491.2|105441.2|105490.4|105440.4|105491.6|105441.6|105483.5|105433.5|67
1727758640000|2024-10-01 04:57:20|105490.5|105440.5|105491.5|105441.5|105494.1|105444.1|105485.2|105435.2|57
1727758650000|2024-10-01 04:57:30|105491.6|105441.6|105491.4|105441.4|105493.5|105443.5|105487.1|105437.1|49
1727758660000|2024-10-01 04:57:40|105491|105441|105491.4|105441.4|105491.4|105441.4|105490.5|105440.5|9
1727758670000|2024-10-01 04:57:50|105491.3|105441.3|105491.3|105441.3|105491.3|105441.3|105491.2|105441.2|3
1727758680000|2024-10-01 04:58:00|105491.4|105441.4|105495.2|105445.2|105495.2|105445.2|105489|105439|24
1727758690000|2024-10-01 04:58:10|105494.2|105444.2|105493.8|105443.8|105498.4|105448.4|105486.2|105436.2|58
1727758700000|2024-10-01 04:58:20|105493|105443|105482.3|105432.3|105495|105445|105482.3|105432.3|61
1727758710000|2024-10-01 04:58:30|105482.9|105432.9|105487.5|105437.5|105489.6|105439.6|105481.2|105431.2|49
1727758720000|2024-10-01 04:58:40|105488.5|105438.5|105483.7|105433.7|105489|105439|105482.8|105432.8|37
1727758730000|2024-10-01 04:58:50|105484.1|105434.1|105488.4|105438.4|105493.2|105443.2|105484.1|105434.1|61
1727758740000|2024-10-01 04:59:00|105487.8|105437.8|105484.1|105434.1|105488|105438|105483.2|105433.2|18
1727758750000|2024-10-01 04:59:10|105484.7|105434.7|105488.5|105438.5|105490.8|105440.8|105483.4|105433.4|52
1727758760000|2024-10-01 04:59:20|105489.8|105439.8|105487.3|105437.3|105490.6|105440.6|105484.9|105434.9|31
1727758770000|2024-10-01 04:59:30|105487.9|105437.9|105487.8|105437.8|105487.9|105437.9|105487.6|105437.6|3
1727758780000|2024-10-01 04:59:40|105487.9|105437.9|105487.4|105437.4|105488.6|105438.6|105484.8|105434.8|13
1727758790000|2024-10-01 04:59:50|105486.2|105436.2|105490|105440|105490|105440|105485.2|105435.2|6
1727758800000|2024-10-01 05:00:00|105485.8|105435.8|105485.8|105435.8|105488.2|105438.2|105478|105428|67
1727758810000|2024-10-01 05:00:10|105485.9|105435.9|105482.7|105432.7|105486.2|105436.2|105480|105430|69
1727758820000|2024-10-01 05:00:20|105481.1|105431.1|105483.6|105433.6|105485.5|105435.5|105481.1|105431.1|73
1727758830000|2024-10-01 05:00:30|105483.4|105433.4|105482.1|105432.1|105486.2|105436.2|105481.7|105431.7|77
1727758840000|2024-10-01 05:00:40|105482.3|105432.3|105463.1|105413.1|105483.8|105433.8|105462.1|105412.1|65
1727758850000|2024-10-01 05:00:50|105462.6|105412.6|105462.7|105412.7|105467.6|105417.6|105459.8|105409.8|77
1727758860000|2024-10-01 05:01:00|105462.5|105412.5|105471.7|105421.7|105471.7|105421.7|105462.5|105412.5|76
1727758870000|2024-10-01 05:01:10|105472|105422|105472.3|105422.3|105473.2|105423.2|105464.7|105414.7|77
1727758880000|2024-10-01 05:01:20|105469.7|105419.7|105471.2|105421.2|105472.8|105422.8|105469|105419|69
1727758890000|2024-10-01 05:01:30|105469.9|105419.9|105470.5|105420.5|105473|105423|105467.5|105417.5|74
1727758900000|2024-10-01 05:01:40|105470.4|105420.4|105468.5|105418.5|105475.4|105425.4|105463.7|105413.7|73
1727758910000|2024-10-01 05:01:50|105470.1|105420.1|105467.5|105417.5|105472.1|105422.1|105467.5|105417.5|67
1727758920000|2024-10-01 05:02:00|105470.5|105420.5|105468.9|105418.9|105472.4|105422.4|105467.3|105417.3|70
1727758930000|2024-10-01 05:02:10|105470.2|105420.2|105481.3|105431.3|105486.2|105436.2|105467.2|105417.2|58
1727758940000|2024-10-01 05:02:20|105482.6|105432.6|105474.7|105424.7|105482.6|105432.6|105473.2|105423.2|44
1727758950000|2024-10-01 05:02:30|105474.6|105424.6|105474.8|105424.8|105474.9|105424.9|105473.3|105423.3|12
1727758960000|2024-10-01 05:02:40|105474.5|105424.5|105473.4|105423.4|105474.8|105424.8|105473.4|105423.4|13
1727758970000|2024-10-01 05:02:50|105473.3|105423.3|105477.3|105427.3|105482.4|105432.4|105473.3|105423.3|67
1727758980000|2024-10-01 05:03:00|105479.2|105429.2|105476.3|105426.3|105484.3|105434.3|105473.6|105423.6|47
1727758990000|2024-10-01 05:03:10|105476.9|105426.9|105470.6|105420.6|105476.9|105426.9|105470.2|105420.2|42
1727759000000|2024-10-01 05:03:20|105471.7|105421.7|105469.8|105419.8|105475.2|105425.2|105468.1|105418.1|55
1727759010000|2024-10-01 05:03:30|105468.1|105418.1|105474.9|105424.9|105475.8|105425.8|105466.4|105416.4|65
1727759020000|2024-10-01 05:03:40|105475.1|105425.1|105473.4|105423.4|105475.4|105425.4|105472.3|105422.3|36
1727759030000|2024-10-01 05:03:50|105474|105424|105474.5|105424.5|105475.9|105425.9|105471|105421|34
1727759040000|2024-10-01 05:04:00|105474.6|105424.6|105475.2|105425.2|105478.2|105428.2|105474|105424|48
1727759050000|2024-10-01 05:04:10|105476.4|105426.4|105476.4|105426.4|105478.2|105428.2|105474.9|105424.9|69
1727759060000|2024-10-01 05:04:20|105476.3|105426.3|105476.3|105426.3|105478.9|105428.9|105474.3|105424.3|73
1727759070000|2024-10-01 05:04:30|105477.8|105427.8|105476.6|105426.6|105479.6|105429.6|105474.9|105424.9|74
1727759080000|2024-10-01 05:04:40|105477|105427|105477.7|105427.7|105479.4|105429.4|105474.2|105424.2|71
1727759090000|2024-10-01 05:04:50|105475.5|105425.5|105476.3|105426.3|105478.8|105428.8|105475.1|105425.1|68
1727759100000|2024-10-01 05:05:00|105474.8|105424.8|105472.5|105422.5|105476|105426|105471.4|105421.4|72
1727759110000|2024-10-01 05:05:10|105471.7|105421.7|105476.2|105426.2|105476.8|105426.8|105471|105421|53
1727759120000|2024-10-01 05:05:20|105476.1|105426.1|105476|105426|105477.7|105427.7|105474.4|105424.4|40
1727759130000|2024-10-01 05:05:30|105476.5|105426.5|105475.3|105425.3|105481.7|105431.7|105474.1|105424.1|55
1727759140000|2024-10-01 05:05:40|105475|105425|105474.7|105424.7|105477|105427|105473.6|105423.6|23
1727759150000|2024-10-01 05:05:50|105474.9|105424.9|105475.6|105425.6|105475.6|105425.6|105474|105424|8
1727759160000|2024-10-01 05:06:00|105475.5|105425.5|105479.2|105429.2|105481|105431|105475.5|105425.5|52
1727759170000|2024-10-01 05:06:10|105479.1|105429.1|105478.6|105428.6|105480.7|105430.7|105477.6|105427.6|69
1727759180000|2024-10-01 05:06:20|105478.1|105428.1|105478.8|105428.8|105479.4|105429.4|105476.1|105426.1|71
1727759190000|2024-10-01 05:06:30|105479.5|105429.5|105478.6|105428.6|105479.8|105429.8|105475.7|105425.7|72
1727759200000|2024-10-01 05:06:40|105478.1|105428.1|105478.3|105428.3|105479.2|105429.2|105476.4|105426.4|50
1727759210000|2024-10-01 05:06:50|105478.2|105428.2|105476.8|105426.8|105480.7|105430.7|105475.8|105425.8|71
1727759220000|2024-10-01 05:07:00|105478.3|105428.3|105480.2|105430.2|105482.1|105432.1|105474.9|105424.9|74
1727759230000|2024-10-01 05:07:10|105480.8|105430.8|105478.5|105428.5|105480.8|105430.8|105474.8|105424.8|69
1727759240000|2024-10-01 05:07:20|105479.7|105429.7|105478.8|105428.8|105480.1|105430.1|105475.4|105425.4|74
1727759250000|2024-10-01 05:07:30|105477.7|105427.7|105475.7|105425.7|105478.8|105428.8|105475.3|105425.3|69
1727759260000|2024-10-01 05:07:40|105477.3|105427.3|105475.8|105425.8|105478.6|105428.6|105475.1|105425.1|55
1727759270000|2024-10-01 05:07:50|105477.9|105427.9|105476.1|105426.1|105478.4|105428.4|105474.3|105424.3|72
1727759280000|2024-10-01 05:08:00|105476.2|105426.2|105475.9|105425.9|105478.4|105428.4|105474.4|105424.4|74
1727759290000|2024-10-01 05:08:10|105475.1|105425.1|105475|105425|105477.6|105427.6|105471.8|105421.8|75
1727759300000|2024-10-01 05:08:20|105475.9|105425.9|105475.2|105425.2|105477.5|105427.5|105474.1|105424.1|73
1727759310000|2024-10-01 05:08:30|105476.4|105426.4|105474.3|105424.3|105477.8|105427.8|105473.9|105423.9|73
1727759320000|2024-10-01 05:08:40|105474.9|105424.9|105474.9|105424.9|105476.6|105426.6|105472.1|105422.1|72
1727759330000|2024-10-01 05:08:50|105475.9|105425.9|105477|105427|105478.2|105428.2|105472.9|105422.9|76
1727759340000|2024-10-01 05:09:00|105479.2|105429.2|105476.9|105426.9|105479.3|105429.3|105475.5|105425.5|75
1727759350000|2024-10-01 05:09:10|105476.6|105426.6|105476.6|105426.6|105479.1|105429.1|105473.6|105423.6|77
1727759360000|2024-10-01 05:09:20|105475.5|105425.5|105478|105428|105479.9|105429.9|105474.8|105424.8|73
1727759370000|2024-10-01 05:09:30|105477.2|105427.2|105477|105427|105478.9|105428.9|105474.7|105424.7|72
1727759380000|2024-10-01 05:09:40|105477.8|105427.8|105478|105428|105480.2|105430.2|105476.1|105426.1|75
1727759390000|2024-10-01 05:09:50|105478.9|105428.9|105479.2|105429.2|105480.9|105430.9|105474.9|105424.9|75
1727759400000|2024-10-01 05:10:00|105480|105430|105476.1|105426.1|105481.4|105431.4|105475.3|105425.3|71
1727759410000|2024-10-01 05:10:10|105478.4|105428.4|105480.2|105430.2|105481.1|105431.1|105475.7|105425.7|71
1727759420000|2024-10-01 05:10:20|105479.3|105429.3|105478.2|105428.2|105479.8|105429.8|105475.9|105425.9|72
1727759430000|2024-10-01 05:10:30|105478.7|105428.7|105477.2|105427.2|105481.7|105431.7|105474.9|105424.9|75
1727759440000|2024-10-01 05:10:40|105478.2|105428.2|105477.3|105427.3|105479.1|105429.1|105474.6|105424.6|74
1727759450000|2024-10-01 05:10:50|105477.5|105427.5|105477.3|105427.3|105479.9|105429.9|105473|105423|72
1727759460000|2024-10-01 05:11:00|105477.2|105427.2|105477.2|105427.2|105479.4|105429.4|105473|105423|72
1727759470000|2024-10-01 05:11:10|105475.9|105425.9|105478.7|105428.7|105481.2|105431.2|105474.9|105424.9|77
1727759480000|2024-10-01 05:11:20|105478.5|105428.5|105477.4|105427.4|105481.6|105431.6|105476.4|105426.4|71
1727759490000|2024-10-01 05:11:30|105478.2|105428.2|105479.7|105429.7|105481.5|105431.5|105477.6|105427.6|79
1727759500000|2024-10-01 05:11:40|105478.6|105428.6|105482.6|105432.6|105482.6|105432.6|105477.4|105427.4|71
1727759510000|2024-10-01 05:11:50|105480.4|105430.4|105478.2|105428.2|105481.6|105431.6|105474.2|105424.2|74
1727759520000|2024-10-01 05:12:00|105476.1|105426.1|105483.1|105433.1|105484.3|105434.3|105473.3|105423.3|75
1727759530000|2024-10-01 05:12:10|105483.8|105433.8|105478.2|105428.2|105483.8|105433.8|105477.8|105427.8|70
1727759540000|2024-10-01 05:12:20|105478.3|105428.3|105476.1|105426.1|105481.3|105431.3|105475.4|105425.4|74
1727759550000|2024-10-01 05:12:30|105475.9|105425.9|105480.1|105430.1|105481.2|105431.2|105474|105424|74
1727759560000|2024-10-01 05:12:40|105481.2|105431.2|105480.2|105430.2|105482.5|105432.5|105477|105427|69
1727759570000|2024-10-01 05:12:50|105479.7|105429.7|105477.6|105427.6|105481.3|105431.3|105475.5|105425.5|74
1727759580000|2024-10-01 05:13:00|105476.1|105426.1|105477.8|105427.8|105478.1|105428.1|105474.2|105424.2|74
1727759590000|2024-10-01 05:13:10|105477.5|105427.5|105477.2|105427.2|105479|105429|105474.9|105424.9|75
1727759600000|2024-10-01 05:13:20|105477.3|105427.3|105477.7|105427.7|105480.2|105430.2|105475.2|105425.2|76
1727759610000|2024-10-01 05:13:30|105477.9|105427.9|105478.7|105428.7|105478.9|105428.9|105475.6|105425.6|77
1727759620000|2024-10-01 05:13:40|105477.6|105427.6|105477.9|105427.9|105480.3|105430.3|105474.6|105424.6|75
1727759630000|2024-10-01 05:13:50|105477.8|105427.8|105479.5|105429.5|105479.8|105429.8|105476.1|105426.1|74
1727759640000|2024-10-01 05:14:00|105479.1|105429.1|105479.5|105429.5|105480.4|105430.4|105476.5|105426.5|69
1727759650000|2024-10-01 05:14:10|105479.3|105429.3|105477.9|105427.9|105482.1|105432.1|105475.8|105425.8|73
1727759660000|2024-10-01 05:14:20|105477.6|105427.6|105478.9|105428.9|105479.8|105429.8|105476.8|105426.8|76
1727759670000|2024-10-01 05:14:30|105479.1|105429.1|105477.8|105427.8|105479.9|105429.9|105476.2|105426.2|75
1727759680000|2024-10-01 05:14:40|105479|105429|105476.9|105426.9|105479.9|105429.9|105475.8|105425.8|70
1727759690000|2024-10-01 05:14:50|105477.2|105427.2|105475.9|105425.9|105477.9|105427.9|105472.2|105422.2|75
1727759700000|2024-10-01 05:15:00|105477.1|105427.1|105475.9|105425.9|105477.1|105427.1|105473.4|105423.4|56
1727759710000|2024-10-01 05:15:10|105476.9|105426.9|105476.3|105426.3|105479.8|105429.8|105473|105423|68
1727759720000|2024-10-01 05:15:20|105474.1|105424.1|105475.2|105425.2|105476.8|105426.8|105473.5|105423.5|43
1727759730000|2024-10-01 05:15:30|105475.4|105425.4|105475.1|105425.1|105477.4|105427.4|105473.7|105423.7|54
1727759740000|2024-10-01 05:15:40|105475.5|105425.5|105476.2|105426.2|105476.3|105426.3|105473.7|105423.7|47
1727759750000|2024-10-01 05:15:50|105474|105424|105476|105426|105476.2|105426.2|105473.2|105423.2|36
1727759760000|2024-10-01 05:16:00|105476.2|105426.2|105480.7|105430.7|105481.3|105431.3|105474.2|105424.2|45
1727759770000|2024-10-01 05:16:10|105481.7|105431.7|105481.4|105431.4|105482.7|105432.7|105473.8|105423.8|71
1727759780000|2024-10-01 05:16:20|105479.6|105429.6|105478.8|105428.8|105481.4|105431.4|105477.6|105427.6|69
1727759790000|2024-10-01 05:16:30|105479.2|105429.2|105481.3|105431.3|105481.3|105431.3|105476.5|105426.5|75
1727759800000|2024-10-01 05:16:40|105482|105432|105480|105430|105485|105435|105477.6|105427.6|67
1727759810000|2024-10-01 05:16:50|105480.2|105430.2|105480.3|105430.3|105482.1|105432.1|105477.7|105427.7|69
1727759820000|2024-10-01 05:17:00|105479.7|105429.7|105480.2|105430.2|105481.8|105431.8|105477|105427|70
1727759830000|2024-10-01 05:17:10|105480.6|105430.6|105481.9|105431.9|105484.5|105434.5|105479.6|105429.6|66
1727759840000|2024-10-01 05:17:20|105480.5|105430.5|105482.3|105432.3|105483|105433|105479.6|105429.6|71
1727759850000|2024-10-01 05:17:30|105480.8|105430.8|105474.4|105424.4|105483.5|105433.5|105473.8|105423.8|77
1727759860000|2024-10-01 05:17:40|105475.2|105425.2|105476.8|105426.8|105480.6|105430.6|105474.2|105424.2|73
1727759870000|2024-10-01 05:17:50|105477.8|105427.8|105478.1|105428.1|105479.4|105429.4|105475.4|105425.4|44
1727759880000|2024-10-01 05:18:00|105477.2|105427.2|105476.7|105426.7|105478.5|105428.5|105474.7|105424.7|46
1727759890000|2024-10-01 05:18:10|105476.6|105426.6|105476.7|105426.7|105476.7|105426.7|105476.5|105426.5|4
1727759900000|2024-10-01 05:18:20|105476.9|105426.9|105475|105425|105476.9|105426.9|105474.6|105424.6|18
1727759910000|2024-10-01 05:18:30|105474.9|105424.9|105477.2|105427.2|105479.1|105429.1|105474.9|105424.9|21
1727759920000|2024-10-01 05:18:40|105478.1|105428.1|105474.9|105424.9|105479.4|105429.4|105473.7|105423.7|63
1727759930000|2024-10-01 05:18:50|105477.4|105427.4|105475.4|105425.4|105478.1|105428.1|105473.8|105423.8|69
1727759940000|2024-10-01 05:19:00|105476.5|105426.5|105476|105426|105477.8|105427.8|105472.1|105422.1|64
1727759950000|2024-10-01 05:19:10|105475.6|105425.6|105476.4|105426.4|105478.3|105428.3|105474.2|105424.2|72
1727759960000|2024-10-01 05:19:20|105476.9|105426.9|105477.6|105427.6|105480.6|105430.6|105474.8|105424.8|71
1727759970000|2024-10-01 05:19:30|105477.1|105427.1|105476.1|105426.1|105478.9|105428.9|105474.7|105424.7|73
1727759980000|2024-10-01 05:19:40|105476.3|105426.3|105476.9|105426.9|105479.4|105429.4|105475|105425|59
1727759990000|2024-10-01 05:19:50|105476.7|105426.7|105479.1|105429.1|105480.5|105430.5|105476|105426|69
1727760000000|2024-10-01 05:20:00|105479.3|105429.3|105479|105429|105481.7|105431.7|105478.2|105428.2|43
1727760010000|2024-10-01 05:20:10|105478.8|105428.8|105474.4|105424.4|105481.9|105431.9|105474.4|105424.4|65
1727760020000|2024-10-01 05:20:20|105475.7|105425.7|105480.9|105430.9|105481.7|105431.7|105475|105425|69
1727760030000|2024-10-01 05:20:30|105479.5|105429.5|105480.8|105430.8|105482|105432|105475.9|105425.9|76
1727760040000|2024-10-01 05:20:40|105479.7|105429.7|105479.9|105429.9|105483|105433|105477.4|105427.4|73
1727760050000|2024-10-01 05:20:50|105479.8|105429.8|105481.9|105431.9|105483.4|105433.4|105479.7|105429.7|74
1727760060000|2024-10-01 05:21:00|105480.5|105430.5|105479.4|105429.4|105483.3|105433.3|105478.4|105428.4|70
1727760070000|2024-10-01 05:21:10|105481.1|105431.1|105480|105430|105482.9|105432.9|105477.7|105427.7|72
1727760080000|2024-10-01 05:21:20|105480.1|105430.1|105479.9|105429.9|105482.1|105432.1|105477.4|105427.4|68
1727760090000|2024-10-01 05:21:30|105479.6|105429.6|105480.6|105430.6|105481.8|105431.8|105475|105425|72
1727760100000|2024-10-01 05:21:40|105480|105430|105480.3|105430.3|105480.8|105430.8|105473.1|105423.1|72
1727760110000|2024-10-01 05:21:50|105480.6|105430.6|105480.6|105430.6|105480.6|105430.6|105475.3|105425.3|74
1727760120000|2024-10-01 05:22:00|105479.7|105429.7|105480.1|105430.1|105481.1|105431.1|105477.8|105427.8|75
1727760130000|2024-10-01 05:22:10|105480.7|105430.7|105480.7|105430.7|105481.2|105431.2|105477.2|105427.2|69
1727760140000|2024-10-01 05:22:20|105481.8|105431.8|105478.6|105428.6|105482.2|105432.2|105475.5|105425.5|76
1727760150000|2024-10-01 05:22:30|105479.2|105429.2|105478.4|105428.4|105480.3|105430.3|105475.8|105425.8|76
1727760160000|2024-10-01 05:22:40|105479|105429|105477.8|105427.8|105480.8|105430.8|105475.5|105425.5|72
1727760170000|2024-10-01 05:22:50|105480.2|105430.2|105479.7|105429.7|105482.4|105432.4|105477|105427|76
1727760180000|2024-10-01 05:23:00|105480.7|105430.7|105475.6|105425.6|105482.9|105432.9|105473.5|105423.5|71
1727760190000|2024-10-01 05:23:10|105476.6|105426.6|105481.3|105431.3|105481.5|105431.5|105476.6|105426.6|75
1727760200000|2024-10-01 05:23:20|105480|105430|105477.7|105427.7|105481.6|105431.6|105477.4|105427.4|71
1727760210000|2024-10-01 05:23:30|105478.8|105428.8|105478.9|105428.9|105480.8|105430.8|105476.9|105426.9|74
1727760220000|2024-10-01 05:23:40|105478.5|105428.5|105478.8|105428.8|105479.7|105429.7|105475.7|105425.7|74
1727760230000|2024-10-01 05:23:50|105477.3|105427.3|105479.9|105429.9|105480.9|105430.9|105475.2|105425.2|66
1727760240000|2024-10-01 05:24:00|105480.5|105430.5|105477.9|105427.9|105481.2|105431.2|105476|105426|70
1727760250000|2024-10-01 05:24:10|105476.7|105426.7|105476.6|105426.6|105479.7|105429.7|105475.6|105425.6|70
1727760260000|2024-10-01 05:24:20|105476.7|105426.7|105478.2|105428.2|105480|105430|105475.7|105425.7|73
1727760270000|2024-10-01 05:24:30|105478.3|105428.3|105476.7|105426.7|105479.3|105429.3|105473|105423|65
1727760280000|2024-10-01 05:24:40|105478|105428|105477.9|105427.9|105480.1|105430.1|105474.8|105424.8|61
1727760290000|2024-10-01 05:24:50|105476.9|105426.9|105476.5|105426.5|105478.2|105428.2|105475.3|105425.3|44
1727760300000|2024-10-01 05:25:00|105477.9|105427.9|105474.9|105424.9|105480|105430|105473.8|105423.8|58
1727760310000|2024-10-01 05:25:10|105475.8|105425.8|105478.6|105428.6|105479.6|105429.6|105474.2|105424.2|70
1727760320000|2024-10-01 05:25:20|105477.5|105427.5|105478.4|105428.4|105479.7|105429.7|105475.8|105425.8|77
1727760330000|2024-10-01 05:25:30|105475.9|105425.9|105478.1|105428.1|105480.2|105430.2|105475.9|105425.9|74
1727760340000|2024-10-01 05:25:40|105477.6|105427.6|105478|105428|105479.5|105429.5|105474|105424|75
1727760350000|2024-10-01 05:25:50|105476.2|105426.2|105478.8|105428.8|105479.5|105429.5|105475.1|105425.1|73
1727760360000|2024-10-01 05:26:00|105477.9|105427.9|105479.1|105429.1|105480.2|105430.2|105476.7|105426.7|72
1727760370000|2024-10-01 05:26:10|105478.1|105428.1|105477.5|105427.5|105479.4|105429.4|105476|105426|64
1727760380000|2024-10-01 05:26:20|105477.4|105427.4|105477.3|105427.3|105479.2|105429.2|105475.6|105425.6|70
1727760390000|2024-10-01 05:26:30|105477.6|105427.6|105478.1|105428.1|105478.5|105428.5|105475.6|105425.6|56
1727760400000|2024-10-01 05:26:40|105475.8|105425.8|105477.6|105427.6|105478.1|105428.1|105475.8|105425.8|14
1727760410000|2024-10-01 05:26:50|105478.2|105428.2|105477.4|105427.4|105478.4|105428.4|105475.8|105425.8|43
1727760420000|2024-10-01 05:27:00|105477.3|105427.3|105473|105423|105479.3|105429.3|105473|105423|56
1727760430000|2024-10-01 05:27:10|105474|105424|105477.2|105427.2|105478.9|105428.9|105471.8|105421.8|58
1727760440000|2024-10-01 05:27:20|105476.7|105426.7|105474.3|105424.3|105479.1|105429.1|105472.2|105422.2|51
1727760450000|2024-10-01 05:27:30|105475.3|105425.3|105473.5|105423.5|105475.7|105425.7|105472.9|105422.9|45
1727760460000|2024-10-01 05:27:40|105474.7|105424.7|105475.3|105425.3|105475.3|105425.3|105472|105422|47
1727760470000|2024-10-01 05:27:50|105473.6|105423.6|105474.4|105424.4|105475.8|105425.8|105473.6|105423.6|20
1727760480000|2024-10-01 05:28:00|105475.5|105425.5|105473.4|105423.4|105476.3|105426.3|105473.4|105423.4|23
1727760490000|2024-10-01 05:28:10|105474.4|105424.4|105475.1|105425.1|105475.8|105425.8|105473.7|105423.7|24
1727760500000|2024-10-01 05:28:20|105474.7|105424.7|105476.1|105426.1|105476.1|105426.1|105473.5|105423.5|41
1727760510000|2024-10-01 05:28:30|105475.9|105425.9|105475.8|105425.8|105477.4|105427.4|105474.2|105424.2|36
1727760520000|2024-10-01 05:28:40|105474.7|105424.7|105474.2|105424.2|105476|105426|105473.8|105423.8|17
1727760530000|2024-10-01 05:28:50|105475.5|105425.5|105475.1|105425.1|105476|105426|105474.2|105424.2|16
1727760540000|2024-10-01 05:29:00|105474.9|105424.9|105475.6|105425.6|105475.9|105425.9|105474.1|105424.1|10
1727760550000|2024-10-01 05:29:10|105475.8|105425.8|105475.3|105425.3|105475.8|105425.8|105475|105425|5
1727760560000|2024-10-01 05:29:20|105474.8|105424.8|105476.6|105426.6|105477.4|105427.4|105473.7|105423.7|23
1727760570000|2024-10-01 05:29:30|105476.5|105426.5|105474.8|105424.8|105476.5|105426.5|105474.8|105424.8|12
1727760580000|2024-10-01 05:29:40|105475.8|105425.8|105475.4|105425.4|105476.2|105426.2|105474.4|105424.4|14
1727760590000|2024-10-01 05:29:50|105476.4|105426.4|105474.5|105424.5|105476.5|105426.5|105474.3|105424.3|28
1727760600000|2024-10-01 05:30:00|105475.5|105425.5|105475.6|105425.6|105477.4|105427.4|105473.9|105423.9|62
1727760610000|2024-10-01 05:30:10|105474.7|105424.7|105476.5|105426.5|105478.4|105428.4|105474.6|105424.6|57
1727760620000|2024-10-01 05:30:20|105476.6|105426.6|105476.3|105426.3|105479.9|105429.9|105475|105425|58
1727760630000|2024-10-01 05:30:30|105475.4|105425.4|105477.1|105427.1|105477.6|105427.6|105474.8|105424.8|40
1727760640000|2024-10-01 05:30:40|105477.4|105427.4|105478.5|105428.5|105479.1|105429.1|105475.4|105425.4|38
1727760650000|2024-10-01 05:30:50|105478.2|105428.2|105477.8|105427.8|105479|105429|105476.3|105426.3|32
1727760660000|2024-10-01 05:31:00|105478.4|105428.4|105474.8|105424.8|105479|105429|105472.5|105422.5|37
1727760670000|2024-10-01 05:31:10|105475|105425|105473.1|105423.1|105478.3|105428.3|105473|105423|49
1727760680000|2024-10-01 05:31:20|105471.9|105421.9|105473.5|105423.5|105475.5|105425.5|105471.1|105421.1|26
1727760690000|2024-10-01 05:31:30|105472.5|105422.5|105474.1|105424.1|105475.8|105425.8|105472.4|105422.4|32
1727760700000|2024-10-01 05:31:40|105474.6|105424.6|105474.5|105424.5|105476.3|105426.3|105474.3|105424.3|18
1727760710000|2024-10-01 05:31:50|105475.4|105425.4|105474.1|105424.1|105475.7|105425.7|105472|105422|28
1727760720000|2024-10-01 05:32:00|105474.8|105424.8|105474.1|105424.1|105475.5|105425.5|105471.7|105421.7|44
1727760730000|2024-10-01 05:32:10|105474|105424|105472.3|105422.3|105475.2|105425.2|105471.5|105421.5|53
1727760740000|2024-10-01 05:32:20|105472.5|105422.5|105473.8|105423.8|105474.1|105424.1|105470.8|105420.8|38
1727760750000|2024-10-01 05:32:30|105473|105423|105474.4|105424.4|105475.6|105425.6|105472.3|105422.3|45
1727760760000|2024-10-01 05:32:40|105475.6|105425.6|105475.2|105425.2|105479.2|105429.2|105473.7|105423.7|44
1727760770000|2024-10-01 05:32:50|105476.1|105426.1|105476.2|105426.2|105477.7|105427.7|105475.4|105425.4|27
1727760780000|2024-10-01 05:33:00|105476.1|105426.1|105477.6|105427.6|105477.7|105427.7|105474.9|105424.9|25
1727760790000|2024-10-01 05:33:10|105477.3|105427.3|105478.3|105428.3|105478.7|105428.7|105476.2|105426.2|29
1727760800000|2024-10-01 05:33:20|105477.9|105427.9|105480.2|105430.2|105481.8|105431.8|105475.5|105425.5|29
1727760810000|2024-10-01 05:33:30|105479|105429|105475.7|105425.7|105480.2|105430.2|105474.6|105424.6|30
1727760820000|2024-10-01 05:33:40|105474.7|105424.7|105476.5|105426.5|105477.4|105427.4|105474.7|105424.7|10
1727760830000|2024-10-01 05:33:50|105476.7|105426.7|105477.6|105427.6|105477.9|105427.9|105474.2|105424.2|13
1727760840000|2024-10-01 05:34:00|105476.7|105426.7|105476.8|105426.8|105477.2|105427.2|105474.8|105424.8|14
1727760850000|2024-10-01 05:34:10|105477.7|105427.7|105475.6|105425.6|105477.7|105427.7|105473.9|105423.9|17
1727760860000|2024-10-01 05:34:20|105474.6|105424.6|105476.8|105426.8|105476.9|105426.9|105474.6|105424.6|11
1727760870000|2024-10-01 05:34:30|105475.7|105425.7|105476.4|105426.4|105476.4|105426.4|105475.7|105425.7|5
1727760880000|2024-10-01 05:34:40|105476.5|105426.5|105477.7|105427.7|105477.7|105427.7|105476.4|105426.4|5
1727760890000|2024-10-01 05:34:50|105477.6|105427.6|105475.9|105425.9|105480.5|105430.5|105475.1|105425.1|11
1727760900000|2024-10-01 05:35:00|105476.7|105426.7|105476.4|105426.4|105478.4|105428.4|105474.7|105424.7|42
1727760910000|2024-10-01 05:35:10|105475.2|105425.2|105476.4|105426.4|105476.5|105426.5|105474.7|105424.7|30
1727760920000|2024-10-01 05:35:20|105475.1|105425.1|105479.7|105429.7|105480.1|105430.1|105475.1|105425.1|26
1727760930000|2024-10-01 05:35:30|105479.4|105429.4|105479.1|105429.1|105481.1|105431.1|105477.1|105427.1|42
1727760940000|2024-10-01 05:35:40|105480.5|105430.5|105479.2|105429.2|105480.5|105430.5|105478.1|105428.1|29
1727760950000|2024-10-01 05:35:50|105478.3|105428.3|105480|105430|105480|105430|105478|105428|17
1727760960000|2024-10-01 05:36:00|105478.6|105428.6|105481.1|105431.1|105482.3|105432.3|105478.1|105428.1|28
1727760970000|2024-10-01 05:36:10|105481.4|105431.4|105479.4|105429.4|105481.4|105431.4|105473.3|105423.3|37
1727760980000|2024-10-01 05:36:20|105479.2|105429.2|105477|105427|105479.2|105429.2|105475.5|105425.5|17
1727760990000|2024-10-01 05:36:30|105477.1|105427.1|105479.4|105429.4|105480.2|105430.2|105477.1|105427.1|34
1727761000000|2024-10-01 05:36:40|105478.1|105428.1|105477.9|105427.9|105479.5|105429.5|105477.6|105427.6|23
1727761010000|2024-10-01 05:36:50|105477.8|105427.8|105479.1|105429.1|105484.1|105434.1|105476.1|105426.1|37
1727761020000|2024-10-01 05:37:00|105479.7|105429.7|105479.3|105429.3|105485|105435|105478.4|105428.4|40
1727761030000|2024-10-01 05:37:10|105478.8|105428.8|105479.4|105429.4|105480.8|105430.8|105477.5|105427.5|32
1727761040000|2024-10-01 05:37:20|105479.3|105429.3|105477|105427|105480.5|105430.5|105476.1|105426.1|21
1727761050000|2024-10-01 05:37:30|105475.9|105425.9|105476.4|105426.4|105477.5|105427.5|105474.9|105424.9|32
1727761060000|2024-10-01 05:37:40|105475.1|105425.1|105477.1|105427.1|105479.4|105429.4|105475.1|105425.1|32
1727761070000|2024-10-01 05:37:50|105477.5|105427.5|105478.1|105428.1|105479|105429|105476.3|105426.3|21
1727761080000|2024-10-01 05:38:00|105477.1|105427.1|105478.6|105428.6|105478.8|105428.8|105476|105426|14
1727761090000|2024-10-01 05:38:10|105477.6|105427.6|105477.8|105427.8|105479.3|105429.3|105476.6|105426.6|24
1727761100000|2024-10-01 05:38:20|105476.5|105426.5|105478.3|105428.3|105478.3|105428.3|105476.4|105426.4|13
1727761110000|2024-10-01 05:38:30|105479.2|105429.2|105480|105430|105480.3|105430.3|105478.3|105428.3|33
1727761120000|2024-10-01 05:38:40|105480.6|105430.6|105480.4|105430.4|105481|105431|105478.1|105428.1|41
1727761130000|2024-10-01 05:38:50|105479.1|105429.1|105480|105430|105480.7|105430.7|105478.6|105428.6|26
1727761140000|2024-10-01 05:39:00|105480.3|105430.3|105476.6|105426.6|105481.7|105431.7|105475.6|105425.6|26
1727761150000|2024-10-01 05:39:10|105475.9|105425.9|105480.4|105430.4|105483|105433|105475.7|105425.7|37
1727761160000|2024-10-01 05:39:20|105480.2|105430.2|105478.7|105428.7|105480.3|105430.3|105477.9|105427.9|20
1727761170000|2024-10-01 05:39:30|105479.1|105429.1|105479.3|105429.3|105479.8|105429.8|105478.6|105428.6|15
1727761180000|2024-10-01 05:39:40|105479.7|105429.7|105482|105432|105482|105432|105479|105429|35
1727761190000|2024-10-01 05:39:50|105481.8|105431.8|105483.7|105433.7|105484.3|105434.3|105478.9|105428.9|60
1727761200000|2024-10-01 05:40:00|105484.3|105434.3|105487|105437|105490.1|105440.1|105481.7|105431.7|72
1727761210000|2024-10-01 05:40:10|105488.9|105438.9|105484.4|105434.4|105488.9|105438.9|105482|105432|71
1727761220000|2024-10-01 05:40:20|105485.1|105435.1|105480.9|105430.9|105487.6|105437.6|105480.9|105430.9|64
1727761230000|2024-10-01 05:40:30|105481.9|105431.9|105480.1|105430.1|105482.4|105432.4|105476.7|105426.7|29
1727761240000|2024-10-01 05:40:40|105480.6|105430.6|105479.5|105429.5|105483|105433|105478.4|105428.4|45
1727761250000|2024-10-01 05:40:50|105479.3|105429.3|105479|105429|105479.4|105429.4|105475.1|105425.1|24
1727761260000|2024-10-01 05:41:00|105479.5|105429.5|105477.3|105427.3|105479.6|105429.6|105475.1|105425.1|19
1727761270000|2024-10-01 05:41:10|105476.5|105426.5|105478.5|105428.5|105479.2|105429.2|105475.8|105425.8|28
1727761280000|2024-10-01 05:41:20|105478.9|105428.9|105478.4|105428.4|105483.7|105433.7|105478.4|105428.4|20
1727761290000|2024-10-01 05:41:30|105478.3|105428.3|105475.1|105425.1|105479.9|105429.9|105474.1|105424.1|24
1727761300000|2024-10-01 05:41:40|105475.2|105425.2|105477.8|105427.8|105479.7|105429.7|105474.9|105424.9|31
1727761310000|2024-10-01 05:41:50|105477.6|105427.6|105478.8|105428.8|105478.9|105428.9|105477.6|105427.6|15
1727761320000|2024-10-01 05:42:00|105478.9|105428.9|105481.8|105431.8|105483.3|105433.3|105478.1|105428.1|15
1727761330000|2024-10-01 05:42:10|105482|105432|105480.7|105430.7|105482.9|105432.9|105479.6|105429.6|17
1727761340000|2024-10-01 05:42:20|105481.2|105431.2|105478.9|105428.9|105481.3|105431.3|105477.4|105427.4|49
1727761350000|2024-10-01 05:42:30|105480.5|105430.5|105476.7|105426.7|105480.5|105430.5|105475|105425|49
1727761360000|2024-10-01 05:42:40|105477.5|105427.5|105478.7|105428.7|105478.7|105428.7|105475.6|105425.6|40
1727761370000|2024-10-01 05:42:50|105479.2|105429.2|105477.8|105427.8|105480.8|105430.8|105476.4|105426.4|46
1727761380000|2024-10-01 05:43:00|105476.5|105426.5|105478.6|105428.6|105481|105431|105476.5|105426.5|43
1727761390000|2024-10-01 05:43:10|105478.5|105428.5|105480.4|105430.4|105480.5|105430.5|105475.3|105425.3|35
1727761400000|2024-10-01 05:43:20|105480.7|105430.7|105476.9|105426.9|105481.9|105431.9|105476.7|105426.7|23
1727761410000|2024-10-01 05:43:30|105477.3|105427.3|105475.4|105425.4|105477.9|105427.9|105474.1|105424.1|21
1727761420000|2024-10-01 05:43:40|105474.3|105424.3|105477|105427|105477|105427|105474.2|105424.2|21
1727761430000|2024-10-01 05:43:50|105476.9|105426.9|105477.3|105427.3|105477.8|105427.8|105476|105426|18
1727761440000|2024-10-01 05:44:00|105476.6|105426.6|105478|105428|105478.1|105428.1|105476.6|105426.6|12
1727761450000|2024-10-01 05:44:10|105478.2|105428.2|105478.6|105428.6|105478.7|105428.7|105478.2|105428.2|4
1727761460000|2024-10-01 05:44:20|105478.8|105428.8|105479.2|105429.2|105479.4|105429.4|105477.6|105427.6|8
1727761470000|2024-10-01 05:44:30|105479.3|105429.3|105479.8|105429.8|105481.8|105431.8|105479.3|105429.3|10
1727761480000|2024-10-01 05:44:40|105479.4|105429.4|105478.2|105428.2|105479.6|105429.6|105478.2|105428.2|9
1727761490000|2024-10-01 05:44:50|105478.3|105428.3|105478.5|105428.5|105478.5|105428.5|105478.3|105428.3|3
1727761500000|2024-10-01 05:45:00|105478.4|105428.4|105478.2|105428.2|105478.8|105428.8|105478.2|105428.2|7
1727761510000|2024-10-01 05:45:10|105478.4|105428.4|105481.4|105431.4|105482.2|105432.2|105478.4|105428.4|26
1727761520000|2024-10-01 05:45:20|105481.9|105431.9|105480.1|105430.1|105482.2|105432.2|105479|105429|47
1727761530000|2024-10-01 05:45:30|105480.2|105430.2|105480.4|105430.4|105480.8|105430.8|105478.6|105428.6|29
1727761540000|2024-10-01 05:45:40|105480.3|105430.3|105480|105430|105481.8|105431.8|105478.1|105428.1|55
1727761550000|2024-10-01 05:45:50|105479.6|105429.6|105478.9|105428.9|105481.6|105431.6|105478.5|105428.5|27
1727761560000|2024-10-01 05:46:00|105479.4|105429.4|105478.4|105428.4|105482.6|105432.6|105476.7|105426.7|49
1727761570000|2024-10-01 05:46:10|105479.1|105429.1|105479.6|105429.6|105480|105430|105478.5|105428.5|16
1727761580000|2024-10-01 05:46:20|105479.1|105429.1|105478|105428|105479.5|105429.5|105478|105428|17
1727761590000|2024-10-01 05:46:30|105478.1|105428.1|105480.1|105430.1|105480.2|105430.2|105478.1|105428.1|9
1727761600000|2024-10-01 05:46:40|105480.3|105430.3|105478.6|105428.6|105480.3|105430.3|105478.6|105428.6|14
1727761610000|2024-10-01 05:46:50|105478.9|105428.9|105479|105429|105479.2|105429.2|105478.2|105428.2|9
1727761620000|2024-10-01 05:47:00|105478.9|105428.9|105478.9|105428.9|105479.1|105429.1|105478.2|105428.2|15
1727761630000|2024-10-01 05:47:10|105478.2|105428.2|105478.6|105428.6|105480.4|105430.4|105475.7|105425.7|27
1727761640000|2024-10-01 05:47:20|105479.6|105429.6|105480.4|105430.4|105484.1|105434.1|105478.5|105428.5|52
1727761650000|2024-10-01 05:47:30|105480.7|105430.7|105480.8|105430.8|105483|105433|105478.9|105428.9|53
1727761660000|2024-10-01 05:47:40|105480.7|105430.7|105481.3|105431.3|105484.5|105434.5|105480.1|105430.1|33
1727761670000|2024-10-01 05:47:50|105480.7|105430.7|105484.1|105434.1|105484.8|105434.8|105478.8|105428.8|59
1727761680000|2024-10-01 05:48:00|105484.2|105434.2|105483.3|105433.3|105484.5|105434.5|105482.2|105432.2|58
1727761690000|2024-10-01 05:48:10|105483.4|105433.4|105480.8|105430.8|105483.4|105433.4|105478.1|105428.1|61
1727761700000|2024-10-01 05:48:20|105481.3|105431.3|105482.8|105432.8|105484.2|105434.2|105478.2|105428.2|66
1727761710000|2024-10-01 05:48:30|105482.9|105432.9|105482.5|105432.5|105484|105434|105479.1|105429.1|73
1727761720000|2024-10-01 05:48:40|105483.2|105433.2|105498.1|105448.1|105498.5|105448.5|105481.3|105431.3|69
1727761730000|2024-10-01 05:48:50|105496.8|105446.8|105495.4|105445.4|105498.8|105448.8|105491.3|105441.3|49
1727761740000|2024-10-01 05:49:00|105494.5|105444.5|105493.7|105443.7|105495.3|105445.3|105493.3|105443.3|12
1727761750000|2024-10-01 05:49:10|105493.3|105443.3|105486.2|105436.2|105493.3|105443.3|105481.8|105431.8|36
1727761760000|2024-10-01 05:49:20|105486.8|105436.8|105489.6|105439.6|105492.8|105442.8|105486.8|105436.8|30
1727761770000|2024-10-01 05:49:30|105488.6|105438.6|105483.7|105433.7|105488.6|105438.6|105483.7|105433.7|15
1727761780000|2024-10-01 05:49:40|105483.4|105433.4|105476.1|105426.1|105483.4|105433.4|105474.2|105424.2|53
1727761790000|2024-10-01 05:49:50|105476.3|105426.3|105476.7|105426.7|105477.2|105427.2|105475.1|105425.1|18
1727761800000|2024-10-01 05:50:00|105476.6|105426.6|105476.3|105426.3|105476.6|105426.6|105475.3|105425.3|4
1727761810000|2024-10-01 05:50:10|105476.4|105426.4|105472.5|105422.5|105476.5|105426.5|105472.5|105422.5|47
1727761820000|2024-10-01 05:50:20|105472.9|105422.9|105472.9|105422.9|105475.7|105425.7|105472.1|105422.1|40
1727761830000|2024-10-01 05:50:30|105474.2|105424.2|105476.7|105426.7|105477|105427|105472|105422|52
1727761840000|2024-10-01 05:50:40|105477|105427|105475.3|105425.3|105477.8|105427.8|105475.2|105425.2|26
1727761850000|2024-10-01 05:50:50|105476|105426|105473.8|105423.8|105479.5|105429.5|105473.7|105423.7|31
1727761860000|2024-10-01 05:51:00|105474.2|105424.2|105474.1|105424.1|105476.1|105426.1|105472.8|105422.8|27
1727761870000|2024-10-01 05:51:10|105473.9|105423.9|105474.8|105424.8|105475.7|105425.7|105472.6|105422.6|25
1727761880000|2024-10-01 05:51:20|105475.4|105425.4|105477.3|105427.3|105478.7|105428.7|105475|105425|22
1727761890000|2024-10-01 05:51:30|105478|105428|105479.9|105429.9|105479.9|105429.9|105476.3|105426.3|15
1727761900000|2024-10-01 05:51:40|105479.7|105429.7|105478.5|105428.5|105479.9|105429.9|105478.5|105428.5|6
1727761910000|2024-10-01 05:51:50|105478.6|105428.6|105480|105430|105480|105430|105478.3|105428.3|6
1727761920000|2024-10-01 05:52:00|105480.3|105430.3|105457|105407|105480.3|105430.3|105453.9|105403.9|11
1727761930000|2024-10-01 05:52:10|105458.2|105408.2|105461|105411|105464.1|105414.1|105458.2|105408.2|22
1727761940000|2024-10-01 05:52:20|105460.5|105410.5|105461.2|105411.2|105461.8|105411.8|105459.6|105409.6|19
1727761950000|2024-10-01 05:52:30|105461.1|105411.1|105461.2|105411.2|105464.7|105414.7|105459.7|105409.7|30
1727761960000|2024-10-01 05:52:40|105460.5|105410.5|105462.7|105412.7|105463.1|105413.1|105460.5|105410.5|25
1727761970000|2024-10-01 05:52:50|105463.4|105413.4|105462.5|105412.5|105463.5|105413.5|105461.2|105411.2|32
1727761980000|2024-10-01 05:53:00|105462.6|105412.6|105462.6|105412.6|105463.1|105413.1|105461.8|105411.8|31
1727761990000|2024-10-01 05:53:10|105462.3|105412.3|105461.3|105411.3|105464.9|105414.9|105461.3|105411.3|38
1727762000000|2024-10-01 05:53:20|105461.8|105411.8|105459.7|105409.7|105461.8|105411.8|105459|105409|46
1727762010000|2024-10-01 05:53:30|105460.3|105410.3|105459.5|105409.5|105463.9|105413.9|105457.6|105407.6|31
1727762020000|2024-10-01 05:53:40|105459|105409|105458.7|105408.7|105459.6|105409.6|105453.4|105403.4|60
1727762030000|2024-10-01 05:53:50|105458.3|105408.3|105476.7|105426.7|105477.6|105427.6|105457.9|105407.9|41
1727762040000|2024-10-01 05:54:00|105476.2|105426.2|105476.1|105426.1|105477.1|105427.1|105475.6|105425.6|20
1727762050000|2024-10-01 05:54:10|105476.8|105426.8|105476.8|105426.8|105477.2|105427.2|105476.2|105426.2|11
1727762060000|2024-10-01 05:54:20|105477.3|105427.3|105480.4|105430.4|105481.2|105431.2|105475.9|105425.9|30
1727762070000|2024-10-01 05:54:30|105480.1|105430.1|105476.6|105426.6|105481.4|105431.4|105476|105426|22
1727762080000|2024-10-01 05:54:40|105475.9|105425.9|105479.6|105429.6|105480.3|105430.3|105475.6|105425.6|40
1727762090000|2024-10-01 05:54:50|105479.4|105429.4|105483.5|105433.5|105485.1|105435.1|105479.4|105429.4|35
1727762100000|2024-10-01 05:55:00|105482.2|105432.2|105485.4|105435.4|105486.6|105436.6|105480.7|105430.7|39
1727762110000|2024-10-01 05:55:10|105485.7|105435.7|105484.2|105434.2|105485.7|105435.7|105481.6|105431.6|40
1727762120000|2024-10-01 05:55:20|105485.9|105435.9|105489.7|105439.7|105493.2|105443.2|105484.5|105434.5|42
1727762130000|2024-10-01 05:55:30|105490.1|105440.1|105500.8|105450.8|105501|105451|105488.5|105438.5|58
1727762140000|2024-10-01 05:55:40|105500.5|105450.5|105502.2|105452.2|105502.2|105452.2|105500.5|105450.5|8
1727762150000|2024-10-01 05:55:50|105501.4|105451.4|105501.9|105451.9|105502.3|105452.3|105501.4|105451.4|10
1727762160000|2024-10-01 05:56:00|105501.8|105451.8|105505.4|105455.4|105506.3|105456.3|105500.6|105450.6|15
1727762170000|2024-10-01 05:56:10|105505.2|105455.2|105502.4|105452.4|105505.2|105455.2|105499.9|105449.9|33
1727762180000|2024-10-01 05:56:20|105502.3|105452.3|105497.2|105447.2|105503.5|105453.5|105495.5|105445.5|29
1727762190000|2024-10-01 05:56:30|105497.5|105447.5|105500.6|105450.6|105502.3|105452.3|105496.1|105446.1|47
1727762200000|2024-10-01 05:56:40|105500.9|105450.9|105481.7|105431.7|105503.9|105453.9|105480.7|105430.7|35
1727762210000|2024-10-01 05:56:50|105482|105432|105482.8|105432.8|105483.6|105433.6|105481|105431|32
1727762220000|2024-10-01 05:57:00|105481.4|105431.4|105487.6|105437.6|105490.8|105440.8|105481.4|105431.4|60
1727762230000|2024-10-01 05:57:10|105488.4|105438.4|105501.7|105451.7|105501.7|105451.7|105487|105437|38
1727762240000|2024-10-01 05:57:20|105500.7|105450.7|105501.3|105451.3|105502.7|105452.7|105500.7|105450.7|20
1727762250000|2024-10-01 05:57:30|105501.1|105451.1|105480.4|105430.4|105505|105455|105479.5|105429.5|37
1727762260000|2024-10-01 05:57:40|105480.8|105430.8|105480.4|105430.4|105482.4|105432.4|105479.4|105429.4|41
1727762270000|2024-10-01 05:57:50|105480.7|105430.7|105483.5|105433.5|105484.4|105434.4|105478.1|105428.1|48
1727762280000|2024-10-01 05:58:00|105483.2|105433.2|105480.4|105430.4|105483.2|105433.2|105480.2|105430.2|22
1727762290000|2024-10-01 05:58:10|105480|105430|105479.9|105429.9|105481|105431|105477.1|105427.1|38
1727762300000|2024-10-01 05:58:20|105478.7|105428.7|105479.2|105429.2|105482.6|105432.6|105478.1|105428.1|36
1727762310000|2024-10-01 05:58:30|105479.6|105429.6|105473.9|105423.9|105479.6|105429.6|105473.2|105423.2|36
1727762320000|2024-10-01 05:58:40|105472.9|105422.9|105472.5|105422.5|105475.5|105425.5|105471.7|105421.7|36
1727762330000|2024-10-01 05:58:50|105473|105423|105485.9|105435.9|105486.4|105436.4|105472.8|105422.8|40
1727762340000|2024-10-01 05:59:00|105484.3|105434.3|105479.2|105429.2|105487.1|105437.1|105479|105429|46
1727762350000|2024-10-01 05:59:10|105478.6|105428.6|105479|105429|105482.3|105432.3|105477.9|105427.9|28
1727762360000|2024-10-01 05:59:20|105478.4|105428.4|105480.6|105430.6|105481.9|105431.9|105478.2|105428.2|22
1727762370000|2024-10-01 05:59:30|105479.6|105429.6|105477.7|105427.7|105480.3|105430.3|105477.7|105427.7|16
1727762380000|2024-10-01 05:59:40|105477.2|105427.2|105476.9|105426.9|105477.9|105427.9|105476.9|105426.9|8
1727762390000|2024-10-01 05:59:50|105476.5|105426.5|105477.5|105427.5|105477.7|105427.7|105476.5|105426.5|8
1727762400000|2024-10-01 06:00:00|105477.7|105427.7|105485.5|105435.5|105489.8|105439.8|105477.5|105427.5|46
1727762410000|2024-10-01 06:00:10|105484.3|105434.3|105493.2|105443.2|105495.1|105445.1|105460.6|105410.6|60
1727762420000|2024-10-01 06:00:20|105493.1|105443.1|105505.7|105455.7|105506|105456|105490.5|105440.5|38
1727762430000|2024-10-01 06:00:30|105505.5|105455.5|105503.3|105453.3|105506.4|105456.4|105494.8|105444.8|39
1727762440000|2024-10-01 06:00:40|105503.4|105453.4|105507.5|105457.5|105508.8|105458.8|105502.9|105452.9|32
1727762450000|2024-10-01 06:00:50|105507.8|105457.8|105506.1|105456.1|105508.8|105458.8|105505.5|105455.5|23
1727762460000|2024-10-01 06:01:00|105506.3|105456.3|105503.4|105453.4|105511.1|105461.1|105500.8|105450.8|28
1727762470000|2024-10-01 06:01:10|105503.8|105453.8|105511.1|105461.1|105511.9|105461.9|105503.6|105453.6|41
1727762480000|2024-10-01 06:01:20|105511|105461|105513.8|105463.8|105513.8|105463.8|105510.9|105460.9|17
1727762490000|2024-10-01 06:01:30|105513.3|105463.3|105523.5|105473.5|105525.2|105475.2|105513.2|105463.2|36
1727762500000|2024-10-01 06:01:40|105523.1|105473.1|105517.4|105467.4|105523.1|105473.1|105516|105466|21
1727762510000|2024-10-01 06:01:50|105517.3|105467.3|105517.7|105467.7|105518.8|105468.8|105516.7|105466.7|23
1727762520000|2024-10-01 06:02:00|105517.2|105467.2|105523|105473|105526.4|105476.4|105517.2|105467.2|29
1727762530000|2024-10-01 06:02:10|105523.1|105473.1|105552|105502|105555.4|105505.4|105522.9|105472.9|42
1727762540000|2024-10-01 06:02:20|105552.1|105502.1|105571.4|105521.4|105571.4|105521.4|105551.6|105501.6|19
1727762550000|2024-10-01 06:02:30|105571.5|105521.5|105571.8|105521.8|105571.8|105521.8|105570.5|105520.5|9
1727762560000|2024-10-01 06:02:40|105571.7|105521.7|105578.1|105528.1|105578.7|105528.7|105571.4|105521.4|13
1727762570000|2024-10-01 06:02:50|105578.7|105528.7|105584.5|105534.5|105584.5|105534.5|105578.3|105528.3|15
1727762580000|2024-10-01 06:03:00|105585.1|105535.1|105583.1|105533.1|105591.4|105541.4|105580.2|105530.2|21
1727762590000|2024-10-01 06:03:10|105583.6|105533.6|105571.2|105521.2|105583.6|105533.6|105570.5|105520.5|29
1727762600000|2024-10-01 06:03:20|105571.3|105521.3|105572|105522|105572|105522|105571.1|105521.1|10
1727762610000|2024-10-01 06:03:30|105572.1|105522.1|105583|105533|105583.6|105533.6|105571.5|105521.5|22
1727762620000|2024-10-01 06:03:40|105583.1|105533.1|105581.2|105531.2|105583.1|105533.1|105581.1|105531.1|10
1727762630000|2024-10-01 06:03:50|105580.8|105530.8|105583.2|105533.2|105583.5|105533.5|105577.9|105527.9|13
1727762640000|2024-10-01 06:04:00|105583.7|105533.7|105578|105528|105584.2|105534.2|105576.6|105526.6|14
1727762650000|2024-10-01 06:04:10|105578.9|105528.9|105580.4|105530.4|105582.7|105532.7|105577|105527|34
1727762660000|2024-10-01 06:04:20|105581.3|105531.3|105581.1|105531.1|105583.3|105533.3|105579.2|105529.2|34
1727762670000|2024-10-01 06:04:30|105581.3|105531.3|105590|105540|105590.1|105540.1|105581.3|105531.3|30
1727762680000|2024-10-01 06:04:40|105590.4|105540.4|105595.1|105545.1|105595.7|105545.7|105590.4|105540.4|32
1727762690000|2024-10-01 06:04:50|105594.6|105544.6|105575.5|105525.5|105594.6|105544.6|105571.2|105521.2|30
1727762700000|2024-10-01 06:05:00|105575.4|105525.4|105574.4|105524.4|105578.4|105528.4|105571.2|105521.2|27
1727762710000|2024-10-01 06:05:10|105574.9|105524.9|105573.9|105523.9|105580.1|105530.1|105571.4|105521.4|27
1727762720000|2024-10-01 06:05:20|105573.5|105523.5|105575.8|105525.8|105576.6|105526.6|105573.5|105523.5|13
1727762730000|2024-10-01 06:05:30|105575.9|105525.9|105580.8|105530.8|105581.7|105531.7|105575.8|105525.8|9
1727762740000|2024-10-01 06:05:40|105580.6|105530.6|105586.9|105536.9|105587|105537|105580.2|105530.2|18
1727762750000|2024-10-01 06:05:50|105586.8|105536.8|105586.3|105536.3|105588.3|105538.3|105585.3|105535.3|30
1727762760000|2024-10-01 06:06:00|105586.1|105536.1|105588.1|105538.1|105589.4|105539.4|105586|105536|19
1727762770000|2024-10-01 06:06:10|105587.5|105537.5|105584.6|105534.6|105587.9|105537.9|105584.6|105534.6|21
1727762780000|2024-10-01 06:06:20|105584.5|105534.5|105586.3|105536.3|105587.5|105537.5|105584.3|105534.3|20
1727762790000|2024-10-01 06:06:30|105585.6|105535.6|105586.7|105536.7|105588.5|105538.5|105585.6|105535.6|27
1727762800000|2024-10-01 06:06:40|105587.6|105537.6|105580|105530|105587.7|105537.7|105580|105530|21
1727762810000|2024-10-01 06:06:50|105580.4|105530.4|105585.8|105535.8|105586.8|105536.8|105580.4|105530.4|25
1727762820000|2024-10-01 06:07:00|105584.8|105534.8|105585.1|105535.1|105585.1|105535.1|105580.2|105530.2|19
1727762830000|2024-10-01 06:07:10|105584.2|105534.2|105578.6|105528.6|105584.2|105534.2|105576.6|105526.6|14
1727762840000|2024-10-01 06:07:20|105579.2|105529.2|105582.3|105532.3|105582.3|105532.3|105579.2|105529.2|5
1727762850000|2024-10-01 06:07:30|105582.2|105532.2|105581.2|105531.2|105582.7|105532.7|105580.8|105530.8|13
1727762860000|2024-10-01 06:07:40|105581.7|105531.7|105578.4|105528.4|105582|105532|105574.8|105524.8|21
1727762870000|2024-10-01 06:07:50|105578.5|105528.5|105583.7|105533.7|105583.7|105533.7|105576.2|105526.2|34
1727762880000|2024-10-01 06:08:00|105584.1|105534.1|105569|105519|105584.2|105534.2|105567.1|105517.1|29
1727762890000|2024-10-01 06:08:10|105569.3|105519.3|105559.4|105509.4|105573.7|105523.7|105559.4|105509.4|35
1727762900000|2024-10-01 06:08:20|105559.3|105509.3|105558.5|105508.5|105561.5|105511.5|105557.8|105507.8|14
1727762910000|2024-10-01 06:08:30|105558|105508|105544.9|105494.9|105559.4|105509.4|105542.8|105492.8|19
1727762920000|2024-10-01 06:08:40|105544.6|105494.6|105555.7|105505.7|105555.7|105505.7|105544.2|105494.2|30
1727762930000|2024-10-01 06:08:50|105556.1|105506.1|105558.2|105508.2|105560|105510|105556.1|105506.1|15
1727762940000|2024-10-01 06:09:00|105558|105508|105563.6|105513.6|105564.1|105514.1|105558|105508|16
1727762950000|2024-10-01 06:09:10|105564.2|105514.2|105558.2|105508.2|105565.6|105515.6|105557.8|105507.8|30
1727762960000|2024-10-01 06:09:20|105558|105508|105555.3|105505.3|105558.7|105508.7|105553.8|105503.8|31
1727762970000|2024-10-01 06:09:30|105554.8|105504.8|105540.9|105490.9|105555.2|105505.2|105540.5|105490.5|10
1727762980000|2024-10-01 06:09:40|105541.2|105491.2|105536|105486|105541.2|105491.2|105536|105486|34
1727762990000|2024-10-01 06:09:50|105536.4|105486.4|105537.9|105487.9|105538.9|105488.9|105536.2|105486.2|36
1727763000000|2024-10-01 06:10:00|105538.1|105488.1|105525.2|105475.2|105539.2|105489.2|105524.5|105474.5|41
1727763010000|2024-10-01 06:10:10|105525.6|105475.6|105529.4|105479.4|105530.6|105480.6|105524.2|105474.2|22
1727763020000|2024-10-01 06:10:20|105530.1|105480.1|105503.9|105453.9|105537.3|105487.3|105503.9|105453.9|14
1727763030000|2024-10-01 06:10:30|105503.7|105453.7|105510.1|105460.1|105510.3|105460.3|105503.5|105453.5|18
1727763040000|2024-10-01 06:10:40|105510.8|105460.8|105510.1|105460.1|105512.7|105462.7|105510.1|105460.1|17
1727763050000|2024-10-01 06:10:50|105510.5|105460.5|105509.5|105459.5|105510.8|105460.8|105508.5|105458.5|15
1727763060000|2024-10-01 06:11:00|105508|105458|105507.2|105457.2|105508.8|105458.8|105500.5|105450.5|31
1727763070000|2024-10-01 06:11:10|105507.1|105457.1|105507.9|105457.9|105508.4|105458.4|105505.5|105455.5|18
1727763080000|2024-10-01 06:11:20|105507.5|105457.5|105502.4|105452.4|105507.8|105457.8|105502.4|105452.4|18
1727763090000|2024-10-01 06:11:30|105502.3|105452.3|105503.8|105453.8|105504.7|105454.7|105502.3|105452.3|20
1727763100000|2024-10-01 06:11:40|105503.5|105453.5|105504|105454|105505.4|105455.4|105503.5|105453.5|22
1727763110000|2024-10-01 06:11:50|105504.3|105454.3|105500.1|105450.1|105505.8|105455.8|105498.5|105448.5|23
1727763120000|2024-10-01 06:12:00|105500|105450|105502.2|105452.2|105502.2|105452.2|105499.7|105449.7|8
1727763130000|2024-10-01 06:12:10|105502.1|105452.1|105485.5|105435.5|105503.4|105453.4|105484.8|105434.8|26
1727763140000|2024-10-01 06:12:20|105485.2|105435.2|105485.6|105435.6|105485.6|105435.6|105483.5|105433.5|10
1727763150000|2024-10-01 06:12:30|105485.5|105435.5|105481.4|105431.4|105485.5|105435.5|105480.9|105430.9|25
1727763160000|2024-10-01 06:12:40|105481|105431|105479.7|105429.7|105481.7|105431.7|105479.7|105429.7|10
1727763170000|2024-10-01 06:12:50|105479.8|105429.8|105480.9|105430.9|105483.6|105433.6|105479.8|105429.8|12
1727763180000|2024-10-01 06:13:00|105480.8|105430.8|105478.7|105428.7|105480.8|105430.8|105478.7|105428.7|15
1727763190000|2024-10-01 06:13:10|105475|105425|105470.6|105420.6|105475|105425|105458.5|105408.5|27
1727763200000|2024-10-01 06:13:20|105470.5|105420.5|105477.3|105427.3|105477.5|105427.5|105468.9|105418.9|25
1727763210000|2024-10-01 06:13:30|105477.6|105427.6|105496.8|105446.8|105497.7|105447.7|105475.3|105425.3|32
1727763220000|2024-10-01 06:13:40|105496.3|105446.3|105482.1|105432.1|105499.3|105449.3|105481.8|105431.8|36
1727763230000|2024-10-01 06:13:50|105482.2|105432.2|105478.5|105428.5|105482.4|105432.4|105478.5|105428.5|20
1727763240000|2024-10-01 06:14:00|105478.8|105428.8|105496.7|105446.7|105496.7|105446.7|105478.5|105428.5|30
1727763250000|2024-10-01 06:14:10|105496.9|105446.9|105484.5|105434.5|105499|105449|105483|105433|25
1727763260000|2024-10-01 06:14:20|105483.9|105433.9|105478.2|105428.2|105483.9|105433.9|105478.2|105428.2|23
1727763270000|2024-10-01 06:14:30|105477.2|105427.2|105472.6|105422.6|105477.8|105427.8|105462.4|105412.4|29
1727763280000|2024-10-01 06:14:40|105473.4|105423.4|105468.6|105418.6|105473.9|105423.9|105468.6|105418.6|12
1727763290000|2024-10-01 06:14:50|105468.5|105418.5|105470.8|105420.8|105470.8|105420.8|105466.9|105416.9|8
1727763300000|2024-10-01 06:15:00|105473.6|105423.6|105466.9|105416.9|105473.6|105423.6|105466.7|105416.7|27
1727763310000|2024-10-01 06:15:10|105467|105417|105460.2|105410.2|105467.9|105417.9|105459.3|105409.3|24
1727763320000|2024-10-01 06:15:20|105459.8|105409.8|105466.4|105416.4|105466.4|105416.4|105458.9|105408.9|16
1727763330000|2024-10-01 06:15:30|105466.7|105416.7|105477.6|105427.6|105477.6|105427.6|105466.7|105416.7|13
1727763340000|2024-10-01 06:15:40|105477.4|105427.4|105479.5|105429.5|105479.5|105429.5|105477.4|105427.4|12
1727763350000|2024-10-01 06:15:50|105479.8|105429.8|105478.6|105428.6|105481.7|105431.7|105478.6|105428.6|18
1727763360000|2024-10-01 06:16:00|105478.2|105428.2|105476.9|105426.9|105478.2|105428.2|105476|105426|13
1727763370000|2024-10-01 06:16:10|105476.8|105426.8|105471.7|105421.7|105477.4|105427.4|105471.6|105421.6|13
1727763380000|2024-10-01 06:16:20|105471.4|105421.4|105477.7|105427.7|105477.8|105427.8|105467.7|105417.7|20
1727763390000|2024-10-01 06:16:30|105478.4|105428.4|105469.8|105419.8|105478.4|105428.4|105468.7|105418.7|18
1727763400000|2024-10-01 06:16:40|105470.5|105420.5|105471.8|105421.8|105471.9|105421.9|105470.2|105420.2|14
1727763410000|2024-10-01 06:16:50|105472.3|105422.3|105473.5|105423.5|105473.5|105423.5|105472.3|105422.3|11
1727763420000|2024-10-01 06:17:00|105473.6|105423.6|105465.4|105415.4|105473.9|105423.9|105464.8|105414.8|18
1727763430000|2024-10-01 06:17:10|105465.5|105415.5|105461.4|105411.4|105466.1|105416.1|105461.4|105411.4|13
1727763440000|2024-10-01 06:17:20|105461.7|105411.7|105472.6|105422.6|105472.6|105422.6|105460.7|105410.7|14
1727763450000|2024-10-01 06:17:30|105473.4|105423.4|105475.3|105425.3|105475.8|105425.8|105473.4|105423.4|10
1727763460000|2024-10-01 06:17:40|105475.2|105425.2|105475|105425|105475.2|105425.2|105474|105424|13
1727763470000|2024-10-01 06:17:50|105474.9|105424.9|105480.5|105430.5|105481.4|105431.4|105474.9|105424.9|11
1727763480000|2024-10-01 06:18:00|105480.9|105430.9|105478.3|105428.3|105480.9|105430.9|105478.3|105428.3|11
1727763490000|2024-10-01 06:18:10|105478.4|105428.4|105478.8|105428.8|105479.3|105429.3|105478.4|105428.4|10
1727763500000|2024-10-01 06:18:20|105478.3|105428.3|105478.3|105428.3|105478.3|105428.3|105475.1|105425.1|15
1727763510000|2024-10-01 06:18:30|105478.7|105428.7|105474.6|105424.6|105478.7|105428.7|105474.5|105424.5|10
1727763520000|2024-10-01 06:18:40|105474.5|105424.5|105473.7|105423.7|105474.5|105424.5|105472.6|105422.6|14
1727763530000|2024-10-01 06:18:50|105474|105424|105474.4|105424.4|105474.5|105424.5|105474|105424|6
1727763540000|2024-10-01 06:19:00|105474.9|105424.9|105478.7|105428.7|105478.7|105428.7|105474.4|105424.4|17
1727763550000|2024-10-01 06:19:10|105478.9|105428.9|105478.8|105428.8|105479.6|105429.6|105478.7|105428.7|14
1727763560000|2024-10-01 06:19:20|105478.6|105428.6|105475|105425|105478.6|105428.6|105475|105425|18
1727763570000|2024-10-01 06:19:30|105475.5|105425.5|105474.1|105424.1|105475.5|105425.5|105473.1|105423.1|12
1727763580000|2024-10-01 06:19:40|105474.2|105424.2|105473.6|105423.6|105474.2|105424.2|105473.4|105423.4|5
1727763590000|2024-10-01 06:19:50|105473.5|105423.5|105468.5|105418.5|105473.5|105423.5|105468.1|105418.1|15
1727763600000|2024-10-01 06:20:00|105468.3|105418.3|105487.5|105437.5|105487.5|105437.5|105466.6|105416.6|21
1727763610000|2024-10-01 06:20:10|105488|105438|105483.3|105433.3|105488.6|105438.6|105483.3|105433.3|14
1727763620000|2024-10-01 06:20:20|105483.5|105433.5|105476.9|105426.9|105483.6|105433.6|105476.9|105426.9|8
1727763630000|2024-10-01 06:20:30|105477.1|105427.1|105476.4|105426.4|105477.7|105427.7|105476.3|105426.3|9
1727763640000|2024-10-01 06:20:40|105476.5|105426.5|105467.2|105417.2|105476.7|105426.7|105466.3|105416.3|18
1727763650000|2024-10-01 06:20:50|105467|105417|105467|105417|105467.3|105417.3|105467|105417|5
1727763660000|2024-10-01 06:21:00|105467.6|105417.6|105471|105421|105471.2|105421.2|105467.6|105417.6|8
1727763670000|2024-10-01 06:21:10|105470.9|105420.9|105476.2|105426.2|105476.8|105426.8|105470.8|105420.8|18
1727763680000|2024-10-01 06:21:20|105476.3|105426.3|105493.3|105443.3|105493.4|105443.4|105476.2|105426.2|13
1727763690000|2024-10-01 06:21:30|105493.6|105443.6|105492.7|105442.7|105493.6|105443.6|105492.6|105442.6|8
1727763700000|2024-10-01 06:21:40|105492.6|105442.6|105491.8|105441.8|105492.6|105442.6|105491.5|105441.5|6
1727763710000|2024-10-01 06:21:50|105491.9|105441.9|105503.8|105453.8|105504.6|105454.6|105491.4|105441.4|20
1727763720000|2024-10-01 06:22:00|105504.1|105454.1|105507.2|105457.2|105507.3|105457.3|105503.9|105453.9|10
1727763730000|2024-10-01 06:22:10|105507.3|105457.3|105507.8|105457.8|105512.2|105462.2|105507.3|105457.3|14
1727763740000|2024-10-01 06:22:20|105506.5|105456.5|105492.4|105442.4|105506.5|105456.5|105492.3|105442.3|19
1727763750000|2024-10-01 06:22:30|105492.5|105442.5|105484.9|105434.9|105492.6|105442.6|105484.5|105434.5|16
1727763760000|2024-10-01 06:22:40|105485.5|105435.5|105485.5|105435.5|105486.4|105436.4|105484.3|105434.3|22
1727763770000|2024-10-01 06:22:50|105487.3|105437.3|105485.5|105435.5|105502.4|105452.4|105485.4|105435.4|19
1727763780000|2024-10-01 06:23:00|105486|105436|105479.2|105429.2|105486|105436|105479.2|105429.2|23
1727763790000|2024-10-01 06:23:10|105478.3|105428.3|105474.9|105424.9|105478.3|105428.3|105467.7|105417.7|19
1727763800000|2024-10-01 06:23:20|105475|105425|105469.5|105419.5|105475.6|105425.6|105469.5|105419.5|19
1727763810000|2024-10-01 06:23:30|105469.3|105419.3|105468.9|105418.9|105471|105421|105468.9|105418.9|9
1727763820000|2024-10-01 06:23:40|105468.8|105418.8|105462.8|105412.8|105468.8|105418.8|105462.2|105412.2|13
1727763830000|2024-10-01 06:23:50|105462.1|105412.1|105455.2|105405.2|105462.1|105412.1|105454.5|105404.5|14
1727763840000|2024-10-01 06:24:00|105454.9|105404.9|105452.5|105402.5|105457.5|105407.5|105452|105402|18
1727763850000|2024-10-01 06:24:10|105453.2|105403.2|105451.8|105401.8|105453.9|105403.9|105451.6|105401.6|13
1727763860000|2024-10-01 06:24:20|105451.9|105401.9|105455.5|105405.5|105455.5|105405.5|105451.5|105401.5|12
1727763870000|2024-10-01 06:24:30|105455.4|105405.4|105455.3|105405.3|105455.5|105405.5|105455.2|105405.2|7
1727763880000|2024-10-01 06:24:40|105455.9|105405.9|105455.7|105405.7|105456.3|105406.3|105455.2|105405.2|12
1727763890000|2024-10-01 06:24:50|105456|105406|105465|105415|105465|105415|105456|105406|8
1727763900000|2024-10-01 06:25:00|105464.6|105414.6|105458.9|105408.9|105464.6|105414.6|105458.9|105408.9|14
1727763910000|2024-10-01 06:25:10|105458.8|105408.8|105451|105401|105458.8|105408.8|105451|105401|23
1727763920000|2024-10-01 06:25:20|105450.8|105400.8|105443.1|105393.1|105450.8|105400.8|105442.8|105392.8|12
1727763930000|2024-10-01 06:25:30|105443|105393|105445|105395|105445.5|105395.5|105442.6|105392.6|12
1727763940000|2024-10-01 06:25:40|105445.1|105395.1|105444.8|105394.8|105445.4|105395.4|105444.7|105394.7|7
1727763950000|2024-10-01 06:25:50|105444.9|105394.9|105437.1|105387.1|105445.5|105395.5|105437.1|105387.1|13
1727763960000|2024-10-01 06:26:00|105437.2|105387.2|105433.2|105383.2|105438|105388|105433.2|105383.2|20
1727763970000|2024-10-01 06:26:10|105433|105383|105424.1|105374.1|105433|105383|105422.9|105372.9|18
1727763980000|2024-10-01 06:26:20|105429.8|105379.8|105427.2|105377.2|105434.2|105384.2|105427.2|105377.2|16
1727763990000|2024-10-01 06:26:30|105426.7|105376.7|105427|105377|105431.4|105381.4|105426.3|105376.3|20
1727764000000|2024-10-01 06:26:40|105426.9|105376.9|105440.6|105390.6|105440.9|105390.9|105426.9|105376.9|18
1727764010000|2024-10-01 06:26:50|105440.4|105390.4|105454.5|105404.5|105457.6|105407.6|105440.4|105390.4|36
1727764020000|2024-10-01 06:27:00|105453.8|105403.8|105451.4|105401.4|105453.8|105403.8|105448|105398|16
1727764030000|2024-10-01 06:27:10|105451.1|105401.1|105437.5|105387.5|105451.3|105401.3|105437.5|105387.5|17
1727764040000|2024-10-01 06:27:20|105437.7|105387.7|105440.7|105390.7|105440.8|105390.8|105437.3|105387.3|18
1727764050000|2024-10-01 06:27:30|105440.8|105390.8|105446|105396|105446.3|105396.3|105440.7|105390.7|13
1727764060000|2024-10-01 06:27:40|105445.8|105395.8|105446.1|105396.1|105446.3|105396.3|105445.2|105395.2|14
1727764070000|2024-10-01 06:27:50|105445.7|105395.7|105445.9|105395.9|105446.1|105396.1|105445.3|105395.3|4
1727764080000|2024-10-01 06:28:00|105446|105396|105444.9|105394.9|105446.1|105396.1|105444.4|105394.4|16
1727764090000|2024-10-01 06:28:10|105444.7|105394.7|105446|105396|105446|105396|105444.7|105394.7|9
1727764100000|2024-10-01 06:28:20|105445.6|105395.6|105450.1|105400.1|105450.7|105400.7|105445.4|105395.4|24
1727764110000|2024-10-01 06:28:30|105450|105400|105448.9|105398.9|105450.4|105400.4|105446.6|105396.6|27
1727764120000|2024-10-01 06:28:40|105447.9|105397.9|105456|105406|105457.3|105407.3|105447.2|105397.2|43
1727764130000|2024-10-01 06:28:50|105455.7|105405.7|105451.8|105401.8|105455.8|105405.8|105449.8|105399.8|34
1727764140000|2024-10-01 06:29:00|105452.1|105402.1|105457|105407|105458.4|105408.4|105452.1|105402.1|33
1727764150000|2024-10-01 06:29:10|105457.5|105407.5|105472.7|105422.7|105486.6|105436.6|105456.2|105406.2|59
1727764160000|2024-10-01 06:29:20|105473.1|105423.1|105466.6|105416.6|105474.5|105424.5|105464.8|105414.8|33
1727764170000|2024-10-01 06:29:30|105466.9|105416.9|105464.8|105414.8|105467.4|105417.4|105464.2|105414.2|16
1727764180000|2024-10-01 06:29:40|105465.9|105415.9|105468.2|105418.2|105469.7|105419.7|105463.7|105413.7|22
1727764190000|2024-10-01 06:29:50|105468|105418|105468.3|105418.3|105469|105419|105465|105415|16
1727764200000|2024-10-01 06:30:00|105468.7|105418.7|105479.5|105429.5|105482|105432|105468.7|105418.7|24
1727764210000|2024-10-01 06:30:10|105478.7|105428.7|105473.8|105423.8|105481.6|105431.6|105469|105419|32
1727764220000|2024-10-01 06:30:20|105472.4|105422.4|105471.9|105421.9|105474.2|105424.2|105468.7|105418.7|27
1727764230000|2024-10-01 06:30:30|105472.5|105422.5|105476.3|105426.3|105477.4|105427.4|105470.6|105420.6|48
1727764240000|2024-10-01 06:30:40|105475.1|105425.1|105471.6|105421.6|105475.9|105425.9|105464.6|105414.6|64
1727764250000|2024-10-01 06:30:50|105474.1|105424.1|105456.1|105406.1|105477.6|105427.6|105456.1|105406.1|32
1727764260000|2024-10-01 06:31:00|105453.3|105403.3|105449|105399|105453.4|105403.4|105447.5|105397.5|25
1727764270000|2024-10-01 06:31:10|105450.7|105400.7|105465.3|105415.3|105469.7|105419.7|105450.3|105400.3|55
1727764280000|2024-10-01 06:31:20|105464.8|105414.8|105469|105419|105469.7|105419.7|105464.8|105414.8|28
1727764290000|2024-10-01 06:31:30|105470|105420|105468.3|105418.3|105472.1|105422.1|105467.3|105417.3|19
1727764300000|2024-10-01 06:31:40|105467.9|105417.9|105462.7|105412.7|105469.6|105419.6|105461.6|105411.6|39
1727764310000|2024-10-01 06:31:50|105462|105412|105464.6|105414.6|105467.5|105417.5|105458.4|105408.4|65
1727764320000|2024-10-01 06:32:00|105462.6|105412.6|105450.7|105400.7|105465.3|105415.3|105450.7|105400.7|44
1727764330000|2024-10-01 06:32:10|105453.4|105403.4|105443.3|105393.3|105453.4|105403.4|105443|105393|38
1727764340000|2024-10-01 06:32:20|105442.3|105392.3|105445.3|105395.3|105445.3|105395.3|105439.9|105389.9|19
1727764350000|2024-10-01 06:32:30|105445.4|105395.4|105443.9|105393.9|105447|105397|105440.3|105390.3|24
1727764360000|2024-10-01 06:32:40|105446.2|105396.2|105441.2|105391.2|105446.2|105396.2|105441|105391|30
1727764370000|2024-10-01 06:32:50|105440.3|105390.3|105443.8|105393.8|105443.8|105393.8|105439.7|105389.7|30
1727764380000|2024-10-01 06:33:00|105441.6|105391.6|105439.1|105389.1|105444|105394|105438.5|105388.5|16
1727764390000|2024-10-01 06:33:10|105441.3|105391.3|105436.4|105386.4|105445.3|105395.3|105433.1|105383.1|37
1727764400000|2024-10-01 06:33:20|105436.3|105386.3|105439.1|105389.1|105439.6|105389.6|105434.9|105384.9|36
1727764410000|2024-10-01 06:33:30|105439.4|105389.4|105439.2|105389.2|105440|105390|105439.2|105389.2|10
1727764420000|2024-10-01 06:33:40|105439.3|105389.3|105440.2|105390.2|105440.8|105390.8|105438.6|105388.6|22
1727764430000|2024-10-01 06:33:50|105440.3|105390.3|105442.3|105392.3|105442.5|105392.5|105440.3|105390.3|9
1727764440000|2024-10-01 06:34:00|105441.9|105391.9|105438.2|105388.2|105442.3|105392.3|105438.2|105388.2|23
1727764450000|2024-10-01 06:34:10|105439.1|105389.1|105429.7|105379.7|105439.9|105389.9|105428.3|105378.3|28
1727764460000|2024-10-01 06:34:20|105428.1|105378.1|105440.1|105390.1|105442.1|105392.1|105427.9|105377.9|30
1727764470000|2024-10-01 06:34:30|105439.7|105389.7|105413.1|105363.1|105439.7|105389.7|105413.1|105363.1|43
1727764480000|2024-10-01 06:34:40|105413|105363|105416.5|105366.5|105416.8|105366.8|105410.8|105360.8|26
1727764490000|2024-10-01 06:34:50|105416.6|105366.6|105416|105366|105417.1|105367.1|105413.3|105363.3|21
1727764500000|2024-10-01 06:35:00|105416.7|105366.7|105415.6|105365.6|105417.1|105367.1|105415.6|105365.6|13
1727764510000|2024-10-01 06:35:10|105415.3|105365.3|105416.1|105366.1|105416.1|105366.1|105415.3|105365.3|12
1727764520000|2024-10-01 06:35:20|105415.9|105365.9|105428.1|105378.1|105428.4|105378.4|105415.8|105365.8|33
1727764530000|2024-10-01 06:35:30|105428.2|105378.2|105433.5|105383.5|105437.3|105387.3|105428.2|105378.2|22
1727764540000|2024-10-01 06:35:40|105433.3|105383.3|105426.8|105376.8|105433.8|105383.8|105426.8|105376.8|14
1727764550000|2024-10-01 06:35:50|105427.1|105377.1|105428.5|105378.5|105432.3|105382.3|105426.8|105376.8|23
1727764560000|2024-10-01 06:36:00|105428.6|105378.6|105431.8|105381.8|105431.8|105381.8|105427|105377|15
1727764570000|2024-10-01 06:36:10|105431.9|105381.9|105430.9|105380.9|105432.1|105382.1|105428.5|105378.5|27
1727764580000|2024-10-01 06:36:20|105431.1|105381.1|105429.9|105379.9|105431.8|105381.8|105429.9|105379.9|11
1727764590000|2024-10-01 06:36:30|105430.1|105380.1|105431.2|105381.2|105433.6|105383.6|105428.9|105378.9|24
1727764600000|2024-10-01 06:36:40|105431.4|105381.4|105427|105377|105431.4|105381.4|105427|105377|29
1727764610000|2024-10-01 06:36:50|105425.5|105375.5|105423.9|105373.9|105425.6|105375.6|105423.8|105373.8|20
1727764620000|2024-10-01 06:37:00|105423.7|105373.7|105423.4|105373.4|105423.7|105373.7|105423.2|105373.2|13
1727764630000|2024-10-01 06:37:10|105423.2|105373.2|105421.9|105371.9|105423.2|105373.2|105421.7|105371.7|9
1727764640000|2024-10-01 06:37:20|105421.7|105371.7|105418.5|105368.5|105421.9|105371.9|105413.1|105363.1|26
1727764650000|2024-10-01 06:37:30|105418.7|105368.7|105419.3|105369.3|105419.6|105369.6|105418.7|105368.7|13
1727764660000|2024-10-01 06:37:40|105419.2|105369.2|105419.4|105369.4|105419.4|105369.4|105418.1|105368.1|14
1727764670000|2024-10-01 06:37:50|105419.6|105369.6|105422.3|105372.3|105422.3|105372.3|105419.4|105369.4|27
1727764680000|2024-10-01 06:38:00|105422.8|105372.8|105419.1|105369.1|105427|105377|105419.1|105369.1|18
1727764690000|2024-10-01 06:38:10|105419.2|105369.2|105420.8|105370.8|105420.8|105370.8|105419|105369|9
1727764700000|2024-10-01 06:38:20|105421|105371|105419.4|105369.4|105422.2|105372.2|105419|105369|17
1727764710000|2024-10-01 06:38:30|105419.1|105369.1|105422.2|105372.2|105422.2|105372.2|105418.9|105368.9|17
1727764720000|2024-10-01 06:38:40|105422.3|105372.3|105425.2|105375.2|105426|105376|105421|105371|18
1727764730000|2024-10-01 06:38:50|105425.5|105375.5|105443.2|105393.2|105443.2|105393.2|105425.2|105375.2|23
1727764740000|2024-10-01 06:39:00|105443.5|105393.5|105443.2|105393.2|105443.5|105393.5|105443.2|105393.2|4
1727764750000|2024-10-01 06:39:10|105443.4|105393.4|105443.2|105393.2|105443.5|105393.5|105443.2|105393.2|3
1727764760000|2024-10-01 06:39:20|105443.4|105393.4|105442.8|105392.8|105443.4|105393.4|105442.3|105392.3|6
1727764770000|2024-10-01 06:39:30|105442.6|105392.6|105442.9|105392.9|105443.2|105393.2|105441.8|105391.8|8
1727764780000|2024-10-01 06:39:40|105443|105393|105442.9|105392.9|105443.6|105393.6|105441|105391|16
1727764790000|2024-10-01 06:39:50|105442.8|105392.8|105454.5|105404.5|105454.7|105404.7|105441.7|105391.7|20
1727764800000|2024-10-01 06:40:00|105455.3|105405.3|105451.7|105401.7|105463.6|105413.6|105449.7|105399.7|21
1727764810000|2024-10-01 06:40:10|105452.1|105402.1|105455|105405|105455|105405|105452.1|105402.1|6
1727764820000|2024-10-01 06:40:20|105455.1|105405.1|105449.4|105399.4|105455.1|105405.1|105448.1|105398.1|18
1727764830000|2024-10-01 06:40:30|105448.8|105398.8|105448|105398|105448.9|105398.9|105447.5|105397.5|12
1727764840000|2024-10-01 06:40:40|105448.5|105398.5|105459.7|105409.7|105459.8|105409.8|105448.5|105398.5|20
1727764850000|2024-10-01 06:40:50|105459.4|105409.4|105470.2|105420.2|105470.7|105420.7|105459.3|105409.3|33
1727764860000|2024-10-01 06:41:00|105469.7|105419.7|105454.9|105404.9|105469.7|105419.7|105453.9|105403.9|22
1727764870000|2024-10-01 06:41:10|105454.4|105404.4|105466.9|105416.9|105467.4|105417.4|105454.4|105404.4|16
1727764880000|2024-10-01 06:41:20|105466.7|105416.7|105476.2|105426.2|105476.3|105426.3|105466.7|105416.7|26
1727764890000|2024-10-01 06:41:30|105475.8|105425.8|105468.3|105418.3|105476.5|105426.5|105468.3|105418.3|17
1727764900000|2024-10-01 06:41:40|105468.4|105418.4|105466.2|105416.2|105468.4|105418.4|105464|105414|14
1727764910000|2024-10-01 06:41:50|105465.6|105415.6|105463.4|105413.4|105465.6|105415.6|105463.3|105413.3|11
1727764920000|2024-10-01 06:42:00|105463.3|105413.3|105456.5|105406.5|105463.6|105413.6|105456.3|105406.3|17
1727764930000|2024-10-01 06:42:10|105456.2|105406.2|105464.1|105414.1|105464.1|105414.1|105456.2|105406.2|11
1727764940000|2024-10-01 06:42:20|105463.4|105413.4|105461.8|105411.8|105463.7|105413.7|105461.5|105411.5|10
1727764950000|2024-10-01 06:42:30|105462.2|105412.2|105471.9|105421.9|105471.9|105421.9|105460.1|105410.1|16
1727764960000|2024-10-01 06:42:40|105474|105424|105482.1|105432.1|105482.1|105432.1|105474|105424|23
1727764970000|2024-10-01 06:42:50|105482|105432|105485.7|105435.7|105485.7|105435.7|105481.9|105431.9|17
1727764980000|2024-10-01 06:43:00|105486.5|105436.5|105485.3|105435.3|105486.5|105436.5|105480.6|105430.6|18
1727764990000|2024-10-01 06:43:10|105485.7|105435.7|105484.3|105434.3|105485.7|105435.7|105483.6|105433.6|15
1727765000000|2024-10-01 06:43:20|105484.4|105434.4|105444.5|105394.5|105484.4|105434.4|105443.4|105393.4|26
1727765010000|2024-10-01 06:43:30|105444.3|105394.3|105449.3|105399.3|105449.3|105399.3|105444|105394|14
1727765020000|2024-10-01 06:43:40|105449.2|105399.2|105440.4|105390.4|105449.2|105399.2|105440.4|105390.4|16
1727765030000|2024-10-01 06:43:50|105439.8|105389.8|105436.4|105386.4|105440.3|105390.3|105436.1|105386.1|20
1727765040000|2024-10-01 06:44:00|105435|105385|105438.8|105388.8|105441.3|105391.3|105435|105385|22
1727765050000|2024-10-01 06:44:10|105438.4|105388.4|105435.4|105385.4|105443.1|105393.1|105435.4|105385.4|25
1727765060000|2024-10-01 06:44:20|105435.1|105385.1|105436.3|105386.3|105436.4|105386.4|105434.6|105384.6|12
1727765070000|2024-10-01 06:44:30|105436.8|105386.8|105440.9|105390.9|105442.5|105392.5|105436.8|105386.8|16
1727765080000|2024-10-01 06:44:40|105441.1|105391.1|105438.6|105388.6|105441.1|105391.1|105438.6|105388.6|10
1727765090000|2024-10-01 06:44:50|105438.5|105388.5|105437.9|105387.9|105438.5|105388.5|105437.9|105387.9|6
1727765100000|2024-10-01 06:45:00|105437.8|105387.8|105441.7|105391.7|105441.7|105391.7|105435.2|105385.2|22
1727765110000|2024-10-01 06:45:10|105441.8|105391.8|105431.9|105381.9|105445|105395|105431.9|105381.9|34
1727765120000|2024-10-01 06:45:20|105432|105382|105433.1|105383.1|105433.8|105383.8|105432|105382|12
1727765130000|2024-10-01 06:45:30|105433.6|105383.6|105431.8|105381.8|105434.8|105384.8|105431.8|105381.8|18
1727765140000|2024-10-01 06:45:40|105431.7|105381.7|105428.6|105378.6|105431.8|105381.8|105424.9|105374.9|18
1727765150000|2024-10-01 06:45:50|105428.5|105378.5|105407.1|105357.1|105428.9|105378.9|105407.1|105357.1|25
1727765160000|2024-10-01 06:46:00|105407.6|105357.6|105403.9|105353.9|105408.3|105358.3|105403.9|105353.9|17
1727765170000|2024-10-01 06:46:10|105404.2|105354.2|105400.7|105350.7|105405.1|105355.1|105400.7|105350.7|14
1727765180000|2024-10-01 06:46:20|105400.8|105350.8|105403.6|105353.6|105403.6|105353.6|105400.5|105350.5|13
1727765190000|2024-10-01 06:46:30|105404.3|105354.3|105416.2|105366.2|105416.2|105366.2|105404.3|105354.3|18
1727765200000|2024-10-01 06:46:40|105416|105366|105417.9|105367.9|105418.3|105368.3|105416|105366|8
1727765210000|2024-10-01 06:46:50|105417.8|105367.8|105424.8|105374.8|105425.8|105375.8|105416.6|105366.6|17
1727765220000|2024-10-01 06:47:00|105424.6|105374.6|105419.3|105369.3|105424.6|105374.6|105418.8|105368.8|12
1727765230000|2024-10-01 06:47:10|105419.1|105369.1|105417|105367|105419.7|105369.7|105414.8|105364.8|13
1727765240000|2024-10-01 06:47:20|105416.7|105366.7|105415.1|105365.1|105416.7|105366.7|105412.8|105362.8|17
1727765250000|2024-10-01 06:47:30|105415.4|105365.4|105402.3|105352.3|105415.6|105365.6|105402.2|105352.2|22
1727765260000|2024-10-01 06:47:40|105402.2|105352.2|105401.9|105351.9|105402.2|105352.2|105400.5|105350.5|11
1727765270000|2024-10-01 06:47:50|105401.6|105351.6|105397.1|105347.1|105401.6|105351.6|105395.9|105345.9|24
1727765280000|2024-10-01 06:48:00|105395.7|105345.7|105404|105354|105404|105354|105395.4|105345.4|17
1727765290000|2024-10-01 06:48:10|105404.3|105354.3|105401.5|105351.5|105405.9|105355.9|105401.4|105351.4|13
1727765300000|2024-10-01 06:48:20|105402.8|105352.8|105407.2|105357.2|105407.5|105357.5|105402.8|105352.8|16
1727765310000|2024-10-01 06:48:30|105408|105358|105426|105376|105426|105376|105402.3|105352.3|19
1727765320000|2024-10-01 06:48:40|105426.2|105376.2|105427.6|105377.6|105427.6|105377.6|105426.2|105376.2|11
1727765330000|2024-10-01 06:48:50|105427.8|105377.8|105426.9|105376.9|105432.4|105382.4|105426.5|105376.5|34
1727765340000|2024-10-01 06:49:00|105426.7|105376.7|105422.7|105372.7|105430.6|105380.6|105422.7|105372.7|22
1727765350000|2024-10-01 06:49:10|105422.9|105372.9|105419.8|105369.8|105425.2|105375.2|105419.7|105369.7|23
1727765360000|2024-10-01 06:49:20|105419.7|105369.7|105408.5|105358.5|105420.3|105370.3|105404.1|105354.1|30
1727765370000|2024-10-01 06:49:30|105408.6|105358.6|105406.7|105356.7|105409.9|105359.9|105406.7|105356.7|12
1727765380000|2024-10-01 06:49:40|105406.3|105356.3|105403.8|105353.8|105409.1|105359.1|105401.9|105351.9|29
1727765390000|2024-10-01 06:49:50|105403.9|105353.9|105415.8|105365.8|105415.8|105365.8|105403.9|105353.9|14
1727765400000|2024-10-01 06:50:00|105415.1|105365.1|105413|105363|105415.9|105365.9|105413|105363|13
1727765410000|2024-10-01 06:50:10|105413.1|105363.1|105414.5|105364.5|105418|105368|105409.6|105359.6|24
1727765420000|2024-10-01 06:50:20|105414.7|105364.7|105412|105362|105416.9|105366.9|105409.1|105359.1|32
1727765430000|2024-10-01 06:50:30|105412.5|105362.5|105428.3|105378.3|105428.3|105378.3|105412.5|105362.5|23
1727765440000|2024-10-01 06:50:40|105429.8|105379.8|105429.5|105379.5|105431.6|105381.6|105429.5|105379.5|15
1727765450000|2024-10-01 06:50:50|105430.1|105380.1|105424.6|105374.6|105430.2|105380.2|105420.6|105370.6|20
1727765460000|2024-10-01 06:51:00|105423.9|105373.9|105424.5|105374.5|105424.5|105374.5|105421.3|105371.3|12
1727765470000|2024-10-01 06:51:10|105424.7|105374.7|105431.4|105381.4|105431.4|105381.4|105424.7|105374.7|24
1727765480000|2024-10-01 06:51:20|105431.5|105381.5|105430.9|105380.9|105431.8|105381.8|105430.6|105380.6|5
1727765490000|2024-10-01 06:51:30|105430.6|105380.6|105431.6|105381.6|105431.6|105381.6|105422.4|105372.4|22
1727765500000|2024-10-01 06:51:40|105431.3|105381.3|105426.4|105376.4|105431.7|105381.7|105426.4|105376.4|10
1727765510000|2024-10-01 06:51:50|105426.3|105376.3|105418.5|105368.5|105426.3|105376.3|105418.5|105368.5|9
1727765520000|2024-10-01 06:52:00|105418.1|105368.1|105417.4|105367.4|105418.4|105368.4|105416.9|105366.9|7
1727765530000|2024-10-01 06:52:10|105417.5|105367.5|105424.2|105374.2|105424.2|105374.2|105417.4|105367.4|13
1727765540000|2024-10-01 06:52:20|105424.6|105374.6|105419.8|105369.8|105424.6|105374.6|105419.8|105369.8|21
1727765550000|2024-10-01 06:52:30|105420.2|105370.2|105421.6|105371.6|105423.5|105373.5|105419.9|105369.9|14
1727765560000|2024-10-01 06:52:40|105421.3|105371.3|105425.8|105375.8|105425.8|105375.8|105418.4|105368.4|26
1727765570000|2024-10-01 06:52:50|105425.7|105375.7|105425.5|105375.5|105425.9|105375.9|105425.5|105375.5|12
1727765580000|2024-10-01 06:53:00|105425.6|105375.6|105427.1|105377.1|105429.8|105379.8|105425.1|105375.1|14
1727765590000|2024-10-01 06:53:10|105426.8|105376.8|105433.7|105383.7|105434.2|105384.2|105426.8|105376.8|15
1727765600000|2024-10-01 06:53:20|105433.8|105383.8|105436.9|105386.9|105436.9|105386.9|105433.7|105383.7|17
1727765610000|2024-10-01 06:53:30|105436.7|105386.7|105438.2|105388.2|105438.2|105388.2|105436.4|105386.4|5
1727765620000|2024-10-01 06:53:40|105438.3|105388.3|105440.4|105390.4|105440.5|105390.5|105438.3|105388.3|9
1727765630000|2024-10-01 06:53:50|105441.1|105391.1|105466.2|105416.2|105466.6|105416.6|105441.1|105391.1|25
1727765640000|2024-10-01 06:54:00|105466.5|105416.5|105468.7|105418.7|105468.7|105418.7|105463.8|105413.8|21
1727765650000|2024-10-01 06:54:10|105469.4|105419.4|105468.4|105418.4|105472.2|105422.2|105467.8|105417.8|17
1727765660000|2024-10-01 06:54:20|105468.2|105418.2|105450.9|105400.9|105468.2|105418.2|105450.5|105400.5|26
1727765670000|2024-10-01 06:54:30|105450.5|105400.5|105445.4|105395.4|105450.5|105400.5|105444.4|105394.4|18
1727765680000|2024-10-01 06:54:40|105445.1|105395.1|105444.6|105394.6|105446.1|105396.1|105444.2|105394.2|10
1727765690000|2024-10-01 06:54:50|105444.7|105394.7|105445|105395|105445.9|105395.9|105444.7|105394.7|8
1727765700000|2024-10-01 06:55:00|105445.1|105395.1|105451.5|105401.5|105451.6|105401.6|105444.9|105394.9|30
1727765710000|2024-10-01 06:55:10|105451.3|105401.3|105448.1|105398.1|105451.6|105401.6|105448.1|105398.1|8
1727765720000|2024-10-01 06:55:20|105447.8|105397.8|105445.8|105395.8|105448.2|105398.2|105445.5|105395.5|17
1727765730000|2024-10-01 06:55:30|105446.1|105396.1|105442.4|105392.4|105446.1|105396.1|105442.4|105392.4|13
1727765740000|2024-10-01 06:55:40|105441.8|105391.8|105440|105390|105441.8|105391.8|105439.4|105389.4|14
1727765750000|2024-10-01 06:55:50|105440.1|105390.1|105439.4|105389.4|105440.6|105390.6|105439.1|105389.1|15
1727765760000|2024-10-01 06:56:00|105439.7|105389.7|105430.8|105380.8|105440.4|105390.4|105430.3|105380.3|24
1727765770000|2024-10-01 06:56:10|105430.4|105380.4|105441.1|105391.1|105441.1|105391.1|105430.4|105380.4|17
1727765780000|2024-10-01 06:56:20|105440.7|105390.7|105445.4|105395.4|105445.5|105395.5|105440.3|105390.3|13
1727765790000|2024-10-01 06:56:30|105445.5|105395.5|105445|105395|105446.2|105396.2|105445|105395|12
1727765800000|2024-10-01 06:56:40|105445.2|105395.2|105451.7|105401.7|105451.7|105401.7|105444.4|105394.4|20
1727765810000|2024-10-01 06:56:50|105451.8|105401.8|105452.8|105402.8|105456.6|105406.6|105451.4|105401.4|19
1727765820000|2024-10-01 06:57:00|105453.1|105403.1|105461.6|105411.6|105461.6|105411.6|105448.4|105398.4|28
1727765830000|2024-10-01 06:57:10|105460.8|105410.8|105461.1|105411.1|105464|105414|105460.8|105410.8|20
1727765840000|2024-10-01 06:57:20|105461.4|105411.4|105463.1|105413.1|105464.7|105414.7|105461.2|105411.2|26
1727765850000|2024-10-01 06:57:30|105462.9|105412.9|105461.9|105411.9|105462.9|105412.9|105461.4|105411.4|15
1727765860000|2024-10-01 06:57:40|105462.6|105412.6|105463.3|105413.3|105467.5|105417.5|105461.3|105411.3|24
1727765870000|2024-10-01 06:57:50|105463.8|105413.8|105459.8|105409.8|105465.9|105415.9|105459.6|105409.6|24
1727765880000|2024-10-01 06:58:00|105459.6|105409.6|105447.3|105397.3|105459.7|105409.7|105445.6|105395.6|30
1727765890000|2024-10-01 06:58:10|105446.9|105396.9|105448.2|105398.2|105449.4|105399.4|105446.3|105396.3|17
1727765900000|2024-10-01 06:58:20|105448.3|105398.3|105448.5|105398.5|105448.7|105398.7|105445.9|105395.9|20
1727765910000|2024-10-01 06:58:30|105448.4|105398.4|105447.7|105397.7|105448.5|105398.5|105445.1|105395.1|28
1727765920000|2024-10-01 06:58:40|105448.1|105398.1|105433.2|105383.2|105448.1|105398.1|105432.7|105382.7|23
1727765930000|2024-10-01 06:58:50|105432.6|105382.6|105436.1|105386.1|105436.6|105386.6|105432.1|105382.1|12
1727765940000|2024-10-01 06:59:00|105436.4|105386.4|105431.3|105381.3|105436.9|105386.9|105431.3|105381.3|32
1727765950000|2024-10-01 06:59:10|105431|105381|105434.3|105384.3|105434.3|105384.3|105430.9|105380.9|15
1727765960000|2024-10-01 06:59:20|105433.6|105383.6|105434.9|105384.9|105434.9|105384.9|105432.2|105382.2|14
1727765970000|2024-10-01 06:59:30|105435.1|105385.1|105431.2|105381.2|105435.1|105385.1|105428.4|105378.4|17
1727765980000|2024-10-01 06:59:40|105431.1|105381.1|105428.3|105378.3|105431.1|105381.1|105425.3|105375.3|20
1727765990000|2024-10-01 06:59:50|105427.6|105377.6|105447.4|105397.4|105448.5|105398.5|105427.6|105377.6|40
1727766000000|2024-10-01 07:00:00|105448|105398|105439.2|105389.2|105457.4|105407.4|105431.5|105381.5|56
1727766010000|2024-10-01 07:00:10|105439.9|105389.9|105425.8|105375.8|105441.6|105391.6|105425.8|105375.8|48
1727766020000|2024-10-01 07:00:20|105425.6|105375.6|105424.6|105374.6|105426.1|105376.1|105403.5|105353.5|34
1727766030000|2024-10-01 07:00:30|105426.2|105376.2|105421.5|105371.5|105426.5|105376.5|105413.3|105363.3|36
1727766040000|2024-10-01 07:00:40|105421.9|105371.9|105409.2|105359.2|105421.9|105371.9|105409.2|105359.2|29
1727766050000|2024-10-01 07:00:50|105408.9|105358.9|105423.6|105373.6|105423.6|105373.6|105401.5|105351.5|35
1727766060000|2024-10-01 07:01:00|105423.7|105373.7|105445.1|105395.1|105445.2|105395.2|105423.6|105373.6|22
1727766070000|2024-10-01 07:01:10|105444.4|105394.4|105454.6|105404.6|105455.8|105405.8|105443|105393|34
1727766080000|2024-10-01 07:01:20|105454.9|105404.9|105449|105399|105457.7|105407.7|105449|105399|26
1727766090000|2024-10-01 07:01:30|105451.2|105401.2|105489.1|105439.1|105489.1|105439.1|105443.4|105393.4|50
1727766100000|2024-10-01 07:01:40|105491.5|105441.5|105512.2|105462.2|105517.2|105467.2|105489.1|105439.1|47
1727766110000|2024-10-01 07:01:50|105516.5|105466.5|105526.7|105476.7|105527.7|105477.7|105514.8|105464.8|43
1727766120000|2024-10-01 07:02:00|105526.4|105476.4|105529.5|105479.5|105529.5|105479.5|105513.3|105463.3|48
1727766130000|2024-10-01 07:02:10|105528.7|105478.7|105509.9|105459.9|105528.7|105478.7|105508|105458|36
1727766140000|2024-10-01 07:02:20|105511|105461|105508.4|105458.4|105513.7|105463.7|105508.4|105458.4|30
1727766150000|2024-10-01 07:02:30|105508.1|105458.1|105504|105454|105515.8|105465.8|105503.9|105453.9|41
1727766160000|2024-10-01 07:02:40|105504.3|105454.3|105506.8|105456.8|105506.8|105456.8|105495.7|105445.7|42
1727766170000|2024-10-01 07:02:50|105506.7|105456.7|105511.4|105461.4|105511.4|105461.4|105503.5|105453.5|31
1727766180000|2024-10-01 07:03:00|105512.1|105462.1|105510.7|105460.7|105520.5|105470.5|105505.6|105455.6|36
1727766190000|2024-10-01 07:03:10|105510.9|105460.9|105520.1|105470.1|105528.8|105478.8|105510.8|105460.8|38
1727766200000|2024-10-01 07:03:20|105520|105470|105522.5|105472.5|105522.5|105472.5|105518.9|105468.9|28
1727766210000|2024-10-01 07:03:30|105522.7|105472.7|105539.1|105489.1|105541.2|105491.2|105522.1|105472.1|31
1727766220000|2024-10-01 07:03:40|105538.4|105488.4|105541.1|105491.1|105543.9|105493.9|105537.5|105487.5|27
1727766230000|2024-10-01 07:03:50|105541.8|105491.8|105538.8|105488.8|105544.1|105494.1|105538.8|105488.8|23
1727766240000|2024-10-01 07:04:00|105536.6|105486.6|105542.6|105492.6|105542.7|105492.7|105532.7|105482.7|38
1727766250000|2024-10-01 07:04:10|105542.5|105492.5|105552.5|105502.5|105552.5|105502.5|105535.5|105485.5|40
1727766260000|2024-10-01 07:04:20|105552.7|105502.7|105541.2|105491.2|105555.9|105505.9|105540.9|105490.9|36
1727766270000|2024-10-01 07:04:30|105541.5|105491.5|105529.8|105479.8|105541.8|105491.8|105525.2|105475.2|38
1727766280000|2024-10-01 07:04:40|105530|105480|105539.3|105489.3|105545.3|105495.3|105527.1|105477.1|35
1727766290000|2024-10-01 07:04:50|105538.9|105488.9|105529|105479|105538.9|105488.9|105528.6|105478.6|27
1727766300000|2024-10-01 07:05:00|105528.8|105478.8|105531.4|105481.4|105531.4|105481.4|105523|105473|33
1727766310000|2024-10-01 07:05:10|105531.6|105481.6|105540.3|105490.3|105540.3|105490.3|105529.2|105479.2|20
1727766320000|2024-10-01 07:05:20|105540.2|105490.2|105535.9|105485.9|105540.2|105490.2|105534.3|105484.3|25
1727766330000|2024-10-01 07:05:30|105533.3|105483.3|105533.8|105483.8|105533.8|105483.8|105529|105479|26
1727766340000|2024-10-01 07:05:40|105533.9|105483.9|105534.4|105484.4|105535.6|105485.6|105533|105483|20
1727766350000|2024-10-01 07:05:50|105534.2|105484.2|105535.7|105510.7|105541.7|105510.7|105534|105484|15
1727766360000|2024-10-01 07:06:00|105535.1|105510.1|105609.3|105559.3|105612.2|105562.2|105530.8|105505.8|46
1727766370000|2024-10-01 07:06:10|105606.5|105556.5|105613.9|105563.9|105613.9|105563.9|105592.6|105542.6|50
1727766380000|2024-10-01 07:06:20|105614.6|105564.6|105619.4|105569.4|105626.6|105576.6|105614.6|105564.6|42
1727766390000|2024-10-01 07:06:30|105621.8|105571.8|105602.3|105552.3|105622.9|105572.9|105598.5|105548.5|32
1727766400000|2024-10-01 07:06:40|105601.8|105551.8|105619.4|105569.4|105619.4|105569.4|105595.6|105545.6|39
1727766410000|2024-10-01 07:06:50|105619|105569|105629.7|105579.7|105631.8|105581.8|105613.4|105563.4|37
1727766420000|2024-10-01 07:07:00|105629.3|105579.3|105613.4|105563.4|105629.3|105579.3|105613.4|105563.4|45
1727766430000|2024-10-01 07:07:10|105613.8|105563.8|105624.5|105574.5|105624.5|105574.5|105613.8|105563.8|32
1727766440000|2024-10-01 07:07:20|105625|105575|105637.4|105587.4|105637.4|105587.4|105625|105575|31
1727766450000|2024-10-01 07:07:30|105638|105588|105648|105598|105648.5|105598.5|105638|105588|27
1727766460000|2024-10-01 07:07:40|105648.4|105598.4|105682.4|105632.4|105684.8|105634.8|105642.8|105598.4|36
1727766470000|2024-10-01 07:07:50|105676.3|105626.3|105677.7|105627.7|105682.1|105632.1|105671.3|105621.3|40
1727766480000|2024-10-01 07:08:00|105677.1|105627.1|105680.3|105630.3|105681.3|105631.3|105671.3|105621.3|29
1727766490000|2024-10-01 07:08:10|105681.7|105631.7|105694.6|105644.6|105706.1|105656.1|105681.7|105631.7|42
1727766500000|2024-10-01 07:08:20|105695.3|105645.3|105721.7|105671.7|105722.5|105672.5|105694.6|105644.6|39
1727766510000|2024-10-01 07:08:30|105722.4|105672.4|105712.9|105662.9|105722.9|105672.9|105706.9|105656.9|39
1727766520000|2024-10-01 07:08:40|105718.1|105668.1|105736.3|105686.3|105738.5|105688.5|105718.1|105668.1|33
1727766530000|2024-10-01 07:08:50|105735.8|105685.8|105725.8|105675.8|105743.1|105693.1|105725.8|105675.8|34
1727766540000|2024-10-01 07:09:00|105727.5|105677.5|105719.5|105669.5|105731|105681|105719.5|105669.5|45
1727766550000|2024-10-01 07:09:10|105718.8|105668.8|105753.1|105703.1|105753.1|105703.1|105710.5|105660.5|55
1727766560000|2024-10-01 07:09:20|105752.9|105702.9|105750|105700|105757|105707|105746.2|105696.2|48
1727766570000|2024-10-01 07:09:30|105750.1|105700.1|105746.8|105696.8|105750.7|105700.7|105745.3|105695.3|30
1727766580000|2024-10-01 07:09:40|105747.1|105697.1|105753.9|105703.9|105753.9|105703.9|105743.6|105693.6|36
1727766590000|2024-10-01 07:09:50|105753.6|105703.6|105811.4|105761.4|105817.4|105767.4|105753.6|105703.6|57
1727766600000|2024-10-01 07:10:00|105810.3|105760.3|105814.5|105764.5|105814.6|105764.6|105796.5|105746.5|48
1727766610000|2024-10-01 07:10:10|105806.4|105756.4|105786.2|105736.2|105806.4|105756.4|105782.2|105732.2|36
1727766620000|2024-10-01 07:10:20|105786.5|105736.5|105780.7|105730.7|105787.1|105737.1|105778.1|105728.1|26
1727766630000|2024-10-01 07:10:30|105781.2|105731.2|105800.8|105750.8|105803.4|105753.4|105781.2|105731.2|33
1727766640000|2024-10-01 07:10:40|105800.7|105750.7|105792.1|105742.1|105801.5|105751.5|105791.5|105741.5|28
1727766650000|2024-10-01 07:10:50|105793.1|105743.1|105804.8|105754.8|105805.8|105755.8|105792.7|105742.7|23
1727766660000|2024-10-01 07:11:00|105804.3|105754.3|105785.1|105735.1|105812.1|105762.1|105784.4|105734.4|31
1727766670000|2024-10-01 07:11:10|105785|105735|105799.3|105749.3|105802.7|105752.7|105784|105734|37
1727766680000|2024-10-01 07:11:20|105799.1|105749.1|105794.1|105744.1|105799.1|105749.1|105792.8|105742.8|27
1727766690000|2024-10-01 07:11:30|105793.8|105743.8|105805.8|105755.8|105815.2|105765.2|105793.8|105743.8|55
1727766700000|2024-10-01 07:11:40|105805.4|105755.4|105815|105765|105815|105765|105805.3|105755.3|32
1727766710000|2024-10-01 07:11:50|105815.5|105765.5|105804|105754|105818.2|105768.2|105803.6|105753.6|32
1727766720000|2024-10-01 07:12:00|105803.8|105753.8|105818.9|105768.9|105818.9|105768.9|105802.9|105752.9|29
1727766730000|2024-10-01 07:12:10|105819.4|105769.4|105820.7|105770.7|105827.5|105777.5|105818.9|105768.9|29
1727766740000|2024-10-01 07:12:20|105821.3|105771.3|105810.5|105760.5|105823|105773|105810.5|105760.5|20
1727766750000|2024-10-01 07:12:30|105811|105761|105805.8|105755.8|105817|105767|105805.8|105755.8|30
1727766760000|2024-10-01 07:12:40|105814|105764|105810.1|105760.1|105818.7|105768.7|105810.1|105760.1|37
1727766770000|2024-10-01 07:12:50|105809.8|105759.8|105812.4|105762.4|105813.1|105763.1|105804.9|105754.9|29
1727766780000|2024-10-01 07:13:00|105810|105760|105809|105759|105810.6|105760.6|105805|105755|25
1727766790000|2024-10-01 07:13:10|105810.1|105760.1|105816.1|105766.1|105817.6|105767.6|105809.3|105759.3|26
1727766800000|2024-10-01 07:13:20|105815.5|105765.5|105815.1|105765.1|105820.8|105770.8|105811.9|105761.9|26
1727766810000|2024-10-01 07:13:30|105813.9|105763.9|105838.5|105788.5|105839.2|105789.2|105813.9|105763.9|26
1727766820000|2024-10-01 07:13:40|105838.8|105788.8|105830.4|105780.4|105841.7|105791.7|105828.7|105778.7|32
1727766830000|2024-10-01 07:13:50|105830.8|105780.8|105830.6|105780.6|105834.7|105784.7|105829.6|105779.6|17
1727766840000|2024-10-01 07:14:00|105829.6|105779.6|105827.4|105777.4|105831.3|105781.3|105826.6|105776.6|28
1727766850000|2024-10-01 07:14:10|105827.6|105777.6|105850.7|105800.7|105866.8|105816.8|105823.3|105773.3|50
1727766860000|2024-10-01 07:14:20|105851.3|105801.3|105872.4|105822.4|105878.6|105828.6|105851.3|105801.3|52
1727766870000|2024-10-01 07:14:30|105874.1|105824.1|105870.6|105820.6|105891.3|105841.3|105869.3|105819.3|41
1727766880000|2024-10-01 07:14:40|105869.9|105819.9|105870.9|105820.9|105875.4|105825.4|105866|105816|37
1727766890000|2024-10-01 07:14:50|105871.2|105821.2|105889.5|105839.5|105889.5|105839.5|105871.2|105821.2|49
1727766900000|2024-10-01 07:15:00|105888.9|105838.9|105890.9|105840.9|105896.3|105846.3|105863.3|105813.3|61
1727766910000|2024-10-01 07:15:10|105890.4|105840.4|105910.7|105860.7|105911.4|105861.4|105889.4|105839.4|49
1727766920000|2024-10-01 07:15:20|105911.3|105861.3|105916.4|105866.4|105919.1|105869.1|105909.7|105859.7|46
1727766930000|2024-10-01 07:15:30|105916.2|105866.2|105888|105838|105916.2|105866.2|105888|105838|38
1727766940000|2024-10-01 07:15:40|105887.1|105837.1|105850.3|105800.3|105887.2|105837.2|105849.8|105799.8|46
1727766950000|2024-10-01 07:15:50|105849.8|105799.8|105885.2|105835.2|105885.2|105835.2|105847.4|105797.4|37
1727766960000|2024-10-01 07:16:00|105883.3|105833.3|105878.9|105828.9|105888.5|105838.5|105876.1|105826.1|44
1727766970000|2024-10-01 07:16:10|105878.4|105828.4|105869.2|105819.2|105881.7|105831.7|105869.2|105819.2|46
1727766980000|2024-10-01 07:16:20|105869.8|105819.8|105885.3|105835.3|105885.3|105835.3|105868.5|105818.5|37
1727766990000|2024-10-01 07:16:30|105885.7|105835.7|105863.8|105813.8|105885.7|105835.7|105859.5|105809.5|50
1727767000000|2024-10-01 07:16:40|105864.5|105814.5|105858.2|105808.2|105866.9|105816.9|105853.1|105803.1|48
1727767010000|2024-10-01 07:16:50|105857.7|105807.7|105856.2|105806.2|105874.7|105824.7|105855.3|105805.3|47
1727767020000|2024-10-01 07:17:00|105856.4|105806.4|105867|105817|105868.3|105818.3|105855.7|105805.7|34
1727767030000|2024-10-01 07:17:10|105867.7|105817.7|105888.6|105838.6|105892.3|105842.3|105867.7|105817.7|46
1727767040000|2024-10-01 07:17:20|105888.4|105838.4|105880.4|105830.4|105888.4|105838.4|105875.9|105825.9|38
1727767050000|2024-10-01 07:17:30|105880.7|105830.7|105871.4|105821.4|105881.8|105831.8|105865.6|105815.6|39
1727767060000|2024-10-01 07:17:40|105870.8|105820.8|105875.7|105825.7|105876.1|105826.1|105859.5|105809.5|40
1727767070000|2024-10-01 07:17:50|105875.2|105825.2|105875.4|105825.4|105884.1|105834.1|105871.2|105821.2|46
1727767080000|2024-10-01 07:18:00|105875.3|105825.3|105899.3|105849.3|105899.3|105849.3|105873.9|105823.9|32
1727767090000|2024-10-01 07:18:10|105901.3|105851.3|105917.2|105867.2|105917.6|105867.6|105900.5|105850.5|33
1727767100000|2024-10-01 07:18:20|105917.7|105867.7|105909.3|105859.3|105918.3|105868.3|105897.2|105847.2|28
1727767110000|2024-10-01 07:18:30|105911.6|105861.6|105907.8|105857.8|105914.6|105864.6|105906.9|105856.9|39
1727767120000|2024-10-01 07:18:40|105908|105858|105907.8|105857.8|105909.5|105859.5|105907.3|105857.3|21
1727767130000|2024-10-01 07:18:50|105908.6|105858.6|105908.3|105858.3|105918.5|105868.5|105908.3|105858.3|32
1727767140000|2024-10-01 07:19:00|105908.2|105858.2|105899.4|105849.4|105908.2|105858.2|105884.3|105834.3|31
1727767150000|2024-10-01 07:19:10|105899|105849|105901.2|105851.2|105902.4|105852.4|105897.9|105847.9|31
1727767160000|2024-10-01 07:19:20|105901.6|105851.6|105900.6|105850.6|105902.3|105852.3|105900.4|105850.4|19
1727767170000|2024-10-01 07:19:30|105900.8|105850.8|105899.3|105849.3|105902|105852|105897.5|105847.5|31
1727767180000|2024-10-01 07:19:40|105898.6|105848.6|105915.1|105865.1|105916.1|105866.1|105898.5|105848.5|37
1727767190000|2024-10-01 07:19:50|105915.4|105865.4|105905.5|105855.5|105925|105875|105903.4|105853.4|30
1727767200000|2024-10-01 07:20:00|105908.1|105858.1|105910.3|105860.3|105914.4|105864.4|105903.4|105853.4|40
1727767210000|2024-10-01 07:20:10|105908.8|105858.8|105888.4|105838.4|105908.8|105858.8|105881.9|105831.9|33
1727767220000|2024-10-01 07:20:20|105888.6|105838.6|105890.4|105840.4|105897.2|105847.2|105888.6|105838.6|36
1727767230000|2024-10-01 07:20:30|105888.8|105838.8|105875.5|105825.5|105889.2|105839.2|105871.3|105821.3|45
1727767240000|2024-10-01 07:20:40|105875.6|105825.6|105890.5|105840.5|105891.1|105841.1|105874.9|105824.9|33
1727767250000|2024-10-01 07:20:50|105889.9|105839.9|105892.2|105842.2|105892.2|105842.2|105886.2|105836.2|23
1727767260000|2024-10-01 07:21:00|105892.3|105842.3|105888.9|105838.9|105892.7|105842.7|105887.4|105837.4|27
1727767270000|2024-10-01 07:21:10|105889.3|105839.3|105888.6|105838.6|105889.5|105839.5|105886.9|105836.9|25
1727767280000|2024-10-01 07:21:20|105886.5|105836.5|105878.7|105828.7|105887.4|105837.4|105878.7|105828.7|16
1727767290000|2024-10-01 07:21:30|105878.5|105828.5|105865.8|105815.8|105878.5|105828.5|105860.9|105810.9|42
1727767300000|2024-10-01 07:21:40|105867.4|105817.4|105844.6|105794.6|105867.9|105817.9|105838.2|105788.2|38
1727767310000|2024-10-01 07:21:50|105845.8|105795.8|105840.8|105790.8|105852.8|105802.8|105838|105788|46
1727767320000|2024-10-01 07:22:00|105841.6|105791.6|105836.2|105786.2|105845.6|105795.6|105836|105786|25
1727767330000|2024-10-01 07:22:10|105836.5|105786.5|105829.4|105779.4|105836.5|105786.5|105816.9|105766.9|40
1727767340000|2024-10-01 07:22:20|105830.1|105780.1|105819.8|105769.8|105830.2|105780.2|105819.8|105769.8|24
1727767350000|2024-10-01 07:22:30|105820.1|105770.1|105817.1|105767.1|105833.9|105783.9|105817.1|105767.1|38
1727767360000|2024-10-01 07:22:40|105816.8|105766.8|105814.1|105764.1|105817.1|105767.1|105806.9|105756.9|34
1727767370000|2024-10-01 07:22:50|105814.5|105764.5|105814.4|105764.4|105817.1|105767.1|105809.3|105759.3|29
1727767380000|2024-10-01 07:23:00|105814|105764|105812.2|105762.2|105817.8|105767.8|105811.3|105761.3|30
1727767390000|2024-10-01 07:23:10|105811.9|105761.9|105808.5|105758.5|105811.9|105761.9|105801.7|105751.7|35
1727767400000|2024-10-01 07:23:20|105808.8|105758.8|105768.4|105718.4|105814.9|105764.9|105768.1|105718.1|41
1727767410000|2024-10-01 07:23:30|105765.4|105715.4|105774.1|105724.1|105774.8|105724.8|105765.4|105715.4|28
1727767420000|2024-10-01 07:23:40|105773.9|105723.9|105766.8|105716.8|105777.5|105727.5|105766.8|105716.8|34
1727767430000|2024-10-01 07:23:50|105766.7|105716.7|105774.9|105724.9|105774.9|105724.9|105764.4|105714.4|39
1727767440000|2024-10-01 07:24:00|105774.2|105724.2|105779.8|105729.8|105779.8|105729.8|105766.1|105716.1|36
1727767450000|2024-10-01 07:24:10|105780.1|105730.1|105793.6|105743.6|105798.7|105748.7|105779.7|105729.7|38
1727767460000|2024-10-01 07:24:20|105794.2|105744.2|105814.7|105764.7|105817|105767|105794.2|105744.2|34
1727767470000|2024-10-01 07:24:30|105814.1|105764.1|105816|105766|105816|105766|105812.9|105762.9|14
1727767480000|2024-10-01 07:24:40|105816.1|105766.1|105810.8|105760.8|105817.1|105767.1|105810.8|105760.8|20
1727767490000|2024-10-01 07:24:50|105810.9|105760.9|105810.4|105760.4|105811.9|105761.9|105809.1|105759.1|28
1727767500000|2024-10-01 07:25:00|105810.7|105760.7|105795.7|105745.7|105810.8|105760.8|105795.7|105745.7|35
1727767510000|2024-10-01 07:25:10|105794.2|105744.2|105782.5|105732.5|105794.2|105744.2|105781|105731|36
1727767520000|2024-10-01 07:25:20|105781.8|105731.8|105776.9|105726.9|105785.8|105735.8|105776.4|105726.4|37
1727767530000|2024-10-01 07:25:30|105775.5|105725.5|105767.5|105717.5|105777.4|105727.4|105765.3|105715.3|26
1727767540000|2024-10-01 07:25:40|105768.2|105718.2|105770.8|105720.8|105776|105726|105768.2|105718.2|24
1727767550000|2024-10-01 07:25:50|105770.6|105720.6|105776.4|105726.4|105777.5|105727.5|105767.9|105717.9|22
1727767560000|2024-10-01 07:26:00|105776.7|105726.7|105766.8|105716.8|105776.9|105726.9|105766.2|105716.2|30
1727767570000|2024-10-01 07:26:10|105766.5|105716.5|105758.9|105708.9|105766.5|105716.5|105752.9|105702.9|28
1727767580000|2024-10-01 07:26:20|105759.1|105709.1|105784.5|105734.5|105784.5|105734.5|105758.6|105708.6|44
1727767590000|2024-10-01 07:26:30|105784|105734|105812.2|105762.2|105812.2|105762.2|105783.1|105733.1|36
1727767600000|2024-10-01 07:26:40|105812.9|105762.9|105825.6|105775.6|105828.3|105778.3|105812.9|105762.9|42
1727767610000|2024-10-01 07:26:50|105826.4|105776.4|105826.6|105776.6|105838.6|105788.6|105826.4|105776.4|35
1727767620000|2024-10-01 07:27:00|105820.8|105770.8|105810.5|105760.5|105822.3|105772.3|105808.6|105758.6|42
1727767630000|2024-10-01 07:27:10|105810.2|105760.2|105807.6|105757.6|105813.9|105763.9|105804.9|105754.9|28
1727767640000|2024-10-01 07:27:20|105806.8|105756.8|105792|105742|105812.6|105762.6|105790.1|105740.1|26
1727767650000|2024-10-01 07:27:30|105792.4|105742.4|105794.8|105744.8|105797.5|105747.5|105789.9|105739.9|37
1727767660000|2024-10-01 07:27:40|105794.7|105744.7|105786.6|105736.6|105794.8|105744.8|105786.6|105736.6|36
1727767670000|2024-10-01 07:27:50|105788.3|105738.3|105810|105760|105810|105760|105788.3|105738.3|39
1727767680000|2024-10-01 07:28:00|105809.6|105759.6|105808.2|105758.2|105810.9|105760.9|105807.6|105757.6|32
1727767690000|2024-10-01 07:28:10|105808.8|105758.8|105811.8|105761.8|105814.1|105764.1|105807.5|105757.5|30
1727767700000|2024-10-01 07:28:20|105812.3|105762.3|105813|105763|105815|105765|105808.8|105758.8|21
1727767710000|2024-10-01 07:28:30|105812.2|105762.2|105810.1|105760.1|105813|105763|105806.8|105756.8|26
1727767720000|2024-10-01 07:28:40|105810.2|105760.2|105835.3|105785.3|105836.3|105786.3|105809.5|105759.5|32
1727767730000|2024-10-01 07:28:50|105835|105785|105843.3|105793.3|105850.1|105800.1|105835|105785|33
1727767740000|2024-10-01 07:29:00|105842.6|105792.6|105845.2|105795.2|105845.2|105795.2|105833.3|105783.3|20
1727767750000|2024-10-01 07:29:10|105844.5|105794.5|105844.2|105794.2|105844.5|105794.5|105840.1|105790.1|12
1727767760000|2024-10-01 07:29:20|105844.9|105794.9|105843.3|105793.3|105845.4|105795.4|105842.2|105792.2|18
1727767770000|2024-10-01 07:29:30|105844|105794|105847|105797|105847|105797|105844|105794|13
1727767780000|2024-10-01 07:29:40|105847.6|105797.6|105853|105803|105853|105803|105847.6|105797.6|17
1727767790000|2024-10-01 07:29:50|105852.3|105802.3|105868.5|105818.5|105870.3|105820.3|105852.3|105802.3|17
1727767800000|2024-10-01 07:30:00|105869.4|105819.4|105879.6|105829.6|105883.7|105833.7|105869.4|105819.4|40
1727767810000|2024-10-01 07:30:10|105879.9|105829.9|105890|105840|105891.6|105841.6|105879.9|105829.9|18
1727767820000|2024-10-01 07:30:20|105890.5|105840.5|105892.1|105842.1|105893.5|105843.5|105890.5|105840.5|17
1727767830000|2024-10-01 07:30:30|105892.2|105842.2|105887.9|105837.9|105895|105845|105886.3|105836.3|26
1727767840000|2024-10-01 07:30:40|105887.6|105837.6|105889|105839|105890.9|105840.9|105883.3|105833.3|32
1727767850000|2024-10-01 07:30:50|105889.1|105839.1|105891.3|105841.3|105891.3|105841.3|105884.4|105834.4|23
1727767860000|2024-10-01 07:31:00|105891.9|105841.9|105895.8|105845.8|105900.7|105850.7|105891.5|105841.5|44
1727767870000|2024-10-01 07:31:10|105896.5|105846.5|105896.8|105846.8|105902|105852|105896.5|105846.5|26
1727767880000|2024-10-01 07:31:20|105896.5|105846.5|105892.2|105842.2|105896.5|105846.5|105883.7|105833.7|33
1727767890000|2024-10-01 07:31:30|105892.9|105842.9|105903.1|105853.1|105906.4|105856.4|105892.9|105842.9|34
1727767900000|2024-10-01 07:31:40|105903.5|105853.5|105905.3|105855.3|105905.3|105855.3|105900.7|105850.7|24
1727767910000|2024-10-01 07:31:50|105905.4|105855.4|105900.5|105850.5|105910.4|105860.4|105900.3|105850.3|24
1727767920000|2024-10-01 07:32:00|105900|105850|105917.8|105867.8|105923.9|105873.9|105900|105850|47
1727767930000|2024-10-01 07:32:10|105917.4|105867.4|105930.1|105880.1|105931.6|105881.6|105917.4|105867.4|33
1727767940000|2024-10-01 07:32:20|105929.1|105879.1|105927.7|105877.7|105932.2|105882.2|105925.5|105875.5|40
1727767950000|2024-10-01 07:32:30|105927.4|105877.4|105926.9|105876.9|105932.7|105882.7|105926.9|105876.9|29
1727767960000|2024-10-01 07:32:40|105926.7|105876.7|105909.3|105859.3|105928.4|105878.4|105907.4|105857.4|28
1727767970000|2024-10-01 07:32:50|105909.5|105859.5|105916.4|105866.4|105918|105868|105898.7|105848.7|37
1727767980000|2024-10-01 07:33:00|105916.2|105866.2|105911.4|105861.4|105923|105873|105910.2|105860.2|43
1727767990000|2024-10-01 07:33:10|105911.2|105861.2|105884.5|105834.5|105911.2|105861.2|105884.5|105834.5|35
1727768000000|2024-10-01 07:33:20|105884.6|105834.6|105870.5|105820.5|105884.6|105834.6|105870.1|105820.1|44
1727768010000|2024-10-01 07:33:30|105870|105820|105867.7|105817.7|105870.5|105820.5|105866.7|105816.7|34
1727768020000|2024-10-01 07:33:40|105868.2|105818.2|105875.4|105825.4|105876.2|105826.2|105866.1|105816.1|20
1727768030000|2024-10-01 07:33:50|105876|105826|105873.5|105823.5|105879.4|105829.4|105869.8|105819.8|34
1727768040000|2024-10-01 07:34:00|105873.9|105823.9|105868.4|105818.4|105873.9|105823.9|105864.1|105814.1|29
1727768050000|2024-10-01 07:34:10|105868.7|105818.7|105865.3|105815.3|105871.6|105821.6|105865.3|105815.3|23
1727768060000|2024-10-01 07:34:20|105865.4|105815.4|105870|105820|105870|105820|105858.9|105808.9|27
1727768070000|2024-10-01 07:34:30|105870.2|105820.2|105865.4|105815.4|105871.9|105821.9|105864.9|105814.9|23
1727768080000|2024-10-01 07:34:40|105859.1|105809.1|105850.6|105800.6|105859.1|105809.1|105848.9|105798.9|27
1727768090000|2024-10-01 07:34:50|105851.2|105801.2|105892.4|105842.4|105893|105843|105851.2|105801.2|33
1727768100000|2024-10-01 07:35:00|105892.6|105842.6|105929.3|105879.3|105930.8|105880.8|105892.6|105842.6|47
1727768110000|2024-10-01 07:35:10|105928.9|105878.9|105930.5|105880.5|105930.5|105880.5|105919.5|105869.5|41
1727768120000|2024-10-01 07:35:20|105931.1|105881.1|105926.8|105876.8|105931.7|105881.7|105924.6|105874.6|35
1727768130000|2024-10-01 07:35:30|105926|105876|105927.2|105877.2|105927.2|105877.2|105921|105871|45
1727768140000|2024-10-01 07:35:40|105927.1|105877.1|105929.4|105879.4|105938|105888|105927.1|105877.1|29
1727768150000|2024-10-01 07:35:50|105928.7|105878.7|105916.6|105866.6|105929.1|105879.1|105915.1|105865.1|40
1727768160000|2024-10-01 07:36:00|105917|105867|105939.5|105889.5|105940.4|105890.4|105914.2|105864.2|37
1727768170000|2024-10-01 07:36:10|105939.2|105889.2|105950.3|105900.3|105950.3|105900.3|105935.5|105885.5|26
1727768180000|2024-10-01 07:36:20|105949.5|105899.5|105972.9|105922.9|105975|105925|105949.5|105899.5|45
1727768190000|2024-10-01 07:36:30|105973|105923|105958.8|105908.8|105989.6|105939.6|105957.8|105907.8|44
1727768200000|2024-10-01 07:36:40|105957.6|105907.6|105954.6|105904.6|105958.3|105908.3|105954.6|105904.6|30
1727768210000|2024-10-01 07:36:50|105953.9|105903.9|105950.2|105900.2|105957.1|105907.1|105947.7|105897.7|36
1727768220000|2024-10-01 07:37:00|105950.5|105900.5|105932.1|105882.1|105950.5|105900.5|105931.8|105881.8|30
1727768230000|2024-10-01 07:37:10|105932.8|105882.8|105949.5|105899.5|105949.5|105899.5|105932.5|105882.5|24
1727768240000|2024-10-01 07:37:20|105949.3|105899.3|105947.5|105897.5|105950.7|105900.7|105947.5|105897.5|17
1727768250000|2024-10-01 07:37:30|105946.8|105896.8|105937.2|105887.2|105947.1|105897.1|105935.5|105885.5|30
1727768260000|2024-10-01 07:37:40|105937.3|105887.3|105955.5|105905.5|105957.6|105907.6|105937.3|105887.3|33
1727768270000|2024-10-01 07:37:50|105955.8|105905.8|105965.3|105915.3|105965.5|105915.5|105955.7|105905.7|30
1727768280000|2024-10-01 07:38:00|105964.8|105914.8|105952.3|105902.3|105964.8|105914.8|105950.6|105900.6|36
1727768290000|2024-10-01 07:38:10|105952|105902|105962.7|105912.7|105962.7|105912.7|105947.3|105897.3|31
1727768300000|2024-10-01 07:38:20|105963.4|105913.4|106003.7|105953.7|106008.9|105958.9|105963.4|105913.4|33
1727768310000|2024-10-01 07:38:30|106004.4|105954.4|106017.1|105967.1|106018.4|105968.4|106004.4|105954.4|19
1727768320000|2024-10-01 07:38:40|106017.6|105967.6|106016.4|105966.4|106023.5|105973.5|106016.4|105966.4|32
1727768330000|2024-10-01 07:38:50|106013.7|105963.7|106002.2|105952.2|106013.7|105963.7|105998.7|105948.7|22
1727768340000|2024-10-01 07:39:00|106001.4|105951.4|105998.2|105948.2|106002.1|105952.1|105994.9|105944.9|40
1727768350000|2024-10-01 07:39:10|105997.9|105947.9|105995.1|105945.1|105997.9|105947.9|105991.1|105941.1|21
1727768360000|2024-10-01 07:39:20|105995.2|105945.2|105988.9|105938.9|105996|105946|105988.5|105938.5|27
1727768370000|2024-10-01 07:39:30|105990.2|105940.2|105997.3|105947.3|105999.6|105949.6|105990.2|105940.2|37
1727768380000|2024-10-01 07:39:40|105997.5|105947.5|106011.6|105961.6|106012.1|105962.1|105997.5|105947.5|25
1727768390000|2024-10-01 07:39:50|106011.5|105961.5|106003.9|105953.9|106011.9|105961.9|106003.9|105953.9|16
1727768400000|2024-10-01 07:40:00|106002.9|105952.9|106008.5|105958.5|106010.2|105960.2|105999.4|105949.4|27
1727768410000|2024-10-01 07:40:10|106009.3|105959.3|106025.1|105975.1|106037.7|105987.7|106008.6|105958.6|34
1727768420000|2024-10-01 07:40:20|106025.3|105975.3|106029.1|105979.1|106029.2|105979.2|106025.3|105975.3|16
1727768430000|2024-10-01 07:40:30|106029.7|105979.7|106057.8|106007.8|106060.3|106010.3|106029.7|105979.7|43
1727768440000|2024-10-01 07:40:40|106061.2|106011.2|106059.2|106009.2|106071|106021|106059.2|106009.2|37
1727768450000|2024-10-01 07:40:50|106059.1|106009.1|106061.9|106011.9|106063.6|106013.6|106059.1|106009.1|22
1727768460000|2024-10-01 07:41:00|106062.2|106012.2|106086.7|106036.7|106086.7|106036.7|106059.7|106009.7|36
1727768470000|2024-10-01 07:41:10|106087.4|106037.4|106096.4|106046.4|106101.2|106051.2|106086.8|106036.8|43
1727768480000|2024-10-01 07:41:20|106096.1|106046.1|106094.6|106044.6|106102|106052|106093.3|106043.3|33
1727768490000|2024-10-01 07:41:30|106095|106045|106072.7|106022.7|106095.1|106045.1|106072.7|106022.7|32
1727768500000|2024-10-01 07:41:40|106072.6|106022.6|106073.1|106023.1|106076.9|106026.9|106071.1|106021.1|24
1727768510000|2024-10-01 07:41:50|106073.5|106023.5|106073.4|106023.4|106073.5|106023.5|106070.5|106020.5|22
1727768520000|2024-10-01 07:42:00|106073.7|106023.7|106076.4|106026.4|106077.6|106027.6|106073.7|106023.7|27
1727768530000|2024-10-01 07:42:10|106076.5|106026.5|106083.5|106033.5|106084.5|106034.5|106076.3|106026.3|12
1727768540000|2024-10-01 07:42:20|106083|106033|106074.7|106024.7|106083|106033|106068.1|106018.1|28
1727768550000|2024-10-01 07:42:30|106075.2|106025.2|106082.8|106032.8|106086.7|106036.7|106074.9|106024.9|29
1727768560000|2024-10-01 07:42:40|106083|106033|106079.8|106029.8|106085.5|106035.5|106079.8|106029.8|27
1727768570000|2024-10-01 07:42:50|106080.3|106030.3|106088.8|106038.8|106088.8|106038.8|106079.6|106029.6|31
1727768580000|2024-10-01 07:43:00|106090.7|106040.7|106087.2|106037.2|106090.7|106040.7|106086.7|106036.7|28
1727768590000|2024-10-01 07:43:10|106086.9|106036.9|106089.5|106039.5|106091.4|106041.4|106086.9|106036.9|26
1727768600000|2024-10-01 07:43:20|106089.3|106039.3|106083.5|106033.5|106089.3|106039.3|106083.5|106033.5|14
1727768610000|2024-10-01 07:43:30|106083.6|106033.6|106068.8|106018.8|106083.9|106033.9|106068.7|106018.7|27
1727768620000|2024-10-01 07:43:40|106069|106019|106067.4|106017.4|106069.4|106019.4|106067.4|106017.4|19
1727768630000|2024-10-01 07:43:50|106067.7|106017.7|106021|105971|106067.7|106017.7|106021|105971|38
1727768640000|2024-10-01 07:44:00|106020.6|105970.6|106019.1|105969.1|106022.3|105972.3|106016.3|105966.3|25
1727768650000|2024-10-01 07:44:10|106018.4|105968.4|106016.7|105966.7|106018.7|105968.7|106013.5|105963.5|17
1727768660000|2024-10-01 07:44:20|106016|105966|106014|105964|106016.5|105966.5|106013.6|105963.6|19
1727768670000|2024-10-01 07:44:30|106013.3|105963.3|106013|105963|106013.5|105963.5|106008.5|105958.5|23
1727768680000|2024-10-01 07:44:40|106012.1|105962.1|106002.4|105952.4|106012.1|105962.1|106001.6|105951.6|17
1727768690000|2024-10-01 07:44:50|106003.4|105953.4|106002.5|105952.5|106006.9|105956.9|106002.2|105952.2|20
1727768700000|2024-10-01 07:45:00|106002|105952|106006.6|105956.6|106011.4|105961.4|105988.2|105938.2|35
1727768710000|2024-10-01 07:45:10|106006.1|105956.1|105964|105914|106006.1|105956.1|105953.7|105903.7|51
1727768720000|2024-10-01 07:45:20|105964.8|105914.8|105969.6|105919.6|105972.1|105922.1|105963.8|105913.8|34
1727768730000|2024-10-01 07:45:30|105970.2|105920.2|105950.3|105900.3|105970.2|105920.2|105950.3|105900.3|28
1727768740000|2024-10-01 07:45:40|105950|105900|105944|105894|105950|105900|105942.3|105892.3|33
1727768750000|2024-10-01 07:45:50|105942.8|105892.8|105929.1|105879.1|105942.8|105892.8|105918.3|105868.3|46
1727768760000|2024-10-01 07:46:00|105929.5|105879.5|105934.3|105884.3|105936|105886|105929.5|105879.5|31
1727768770000|2024-10-01 07:46:10|105935|105885|105934.6|105884.6|105937.9|105887.9|105931.6|105881.6|39
1727768780000|2024-10-01 07:46:20|105934.8|105884.8|105923.1|105873.1|105936.4|105886.4|105923.1|105873.1|50
1727768790000|2024-10-01 07:46:30|105923|105873|105918.1|105868.1|105925.8|105875.8|105904.3|105854.3|53
1727768800000|2024-10-01 07:46:40|105917.9|105867.9|105905.8|105855.8|105918.1|105868.1|105905.1|105855.1|59
1727768810000|2024-10-01 07:46:50|105905.5|105855.5|105913.8|105863.8|105920.6|105870.6|105904.6|105854.6|49
1727768820000|2024-10-01 07:47:00|105913.2|105863.2|105909.8|105859.8|105913.7|105863.7|105901.3|105851.3|50
1727768830000|2024-10-01 07:47:10|105906.8|105856.8|105901.7|105851.7|105906.8|105856.8|105900|105850|41
1727768840000|2024-10-01 07:47:20|105902.3|105852.3|105915.3|105865.3|105925.3|105875.3|105900.9|105850.9|37
1727768850000|2024-10-01 07:47:30|105915.7|105865.7|105909.5|105859.5|105915.8|105865.8|105893.2|105843.2|38
1727768860000|2024-10-01 07:47:40|105909.9|105859.9|105917.9|105867.9|105918.9|105868.9|105903.8|105853.8|39
1727768870000|2024-10-01 07:47:50|105917.5|105867.5|105911.4|105861.4|105917.9|105867.9|105911.4|105861.4|12
1727768880000|2024-10-01 07:48:00|105910.1|105860.1|105914.7|105864.7|105916.8|105866.8|105907.4|105857.4|45
1727768890000|2024-10-01 07:48:10|105914.5|105864.5|105922.3|105872.3|105922.7|105872.7|105914.5|105864.5|31
1727768900000|2024-10-01 07:48:20|105922.2|105872.2|105923.5|105873.5|105925.8|105875.8|105922.1|105872.1|25
1727768910000|2024-10-01 07:48:30|105922.3|105872.3|105904.3|105854.3|105922.3|105872.3|105903.4|105853.4|26
1727768920000|2024-10-01 07:48:40|105904|105854|105904.6|105854.6|105911.1|105861.1|105898.7|105848.7|31
1727768930000|2024-10-01 07:48:50|105904.2|105854.2|105889.2|105839.2|105904.2|105854.2|105875.4|105835.9|35
1727768940000|2024-10-01 07:49:00|105889.8|105839.8|105892.8|105842.8|105894|105844|105889.8|105839.8|14
1727768950000|2024-10-01 07:49:10|105891.2|105841.2|105903.6|105853.6|105903.8|105853.8|105887.5|105837.5|22
1727768960000|2024-10-01 07:49:20|105904|105854|105929.4|105879.4|105929.4|105879.4|105901.2|105851.2|20
1727768970000|2024-10-01 07:49:30|105929|105879|105928.9|105878.9|105929.2|105879.2|105924.7|105874.7|19
1727768980000|2024-10-01 07:49:40|105929.4|105879.4|105948.1|105898.1|105961.7|105911.7|105929.4|105879.4|48
1727768990000|2024-10-01 07:49:50|105949.4|105899.4|105964.1|105914.1|105966.1|105916.1|105949.3|105899.3|24
1727769000000|2024-10-01 07:50:00|105958.7|105908.7|105953.1|105903.1|105971.5|105921.5|105944.9|105894.9|28
1727769010000|2024-10-01 07:50:10|105956.7|105906.7|105964|105914|105965.4|105915.4|105952.9|105902.9|25
1727769020000|2024-10-01 07:50:20|105963.3|105913.3|105945.7|105895.7|105970.6|105920.6|105945.1|105895.1|35
1727769030000|2024-10-01 07:50:30|105941.7|105891.7|105940.7|105890.7|105941.7|105891.7|105933.2|105883.2|20
1727769040000|2024-10-01 07:50:40|105940.9|105890.9|105940.2|105890.2|105944.2|105894.2|105938.1|105888.1|22
1727769050000|2024-10-01 07:50:50|105944.5|105894.5|105950.2|105900.2|105950.4|105900.4|105943.9|105893.9|27
1727769060000|2024-10-01 07:51:00|105949.6|105899.6|105956|105906|105956|105906|105948.8|105898.8|23
1727769070000|2024-10-01 07:51:10|105956.2|105906.2|105958.1|105908.1|105958.1|105908.1|105954.5|105904.5|18
1727769080000|2024-10-01 07:51:20|105959.5|105909.5|105967.8|105917.8|105970.8|105920.8|105959.3|105909.3|29
1727769090000|2024-10-01 07:51:30|105968.3|105918.3|105966.5|105916.5|105969.3|105919.3|105962.4|105912.4|20
1727769100000|2024-10-01 07:51:40|105966.4|105916.4|105973.1|105923.1|105979.5|105929.5|105966.4|105916.4|29
1727769110000|2024-10-01 07:51:50|105973.7|105923.7|105970.8|105920.8|105974.6|105924.6|105969.5|105919.5|14
1727769120000|2024-10-01 07:52:00|105971.1|105921.1|105961.9|105911.9|105973.8|105923.8|105961|105911|21
1727769130000|2024-10-01 07:52:10|105962.1|105912.1|105962.3|105912.3|105963|105913|105961.3|105911.3|14
1727769140000|2024-10-01 07:52:20|105962.2|105912.2|105977.8|105927.8|105978.2|105928.2|105962|105912|26
1727769150000|2024-10-01 07:52:30|105976.1|105926.1|105981.8|105931.8|105988.8|105938.8|105976|105926|28
1727769160000|2024-10-01 07:52:40|105982.5|105932.5|106000.8|105950.8|106000.8|105950.8|105982.5|105932.5|28
1727769170000|2024-10-01 07:52:50|106000.7|105950.7|106005.6|105955.6|106005.6|105955.6|106000.7|105950.7|13
1727769180000|2024-10-01 07:53:00|106006|105956|106013.6|105963.6|106013.6|105963.6|106006|105956|30
1727769190000|2024-10-01 07:53:10|106013.9|105963.9|106015.8|105965.8|106022.8|105972.8|106009.4|105959.4|36
1727769200000|2024-10-01 07:53:20|106014.6|105964.6|106007.5|105957.5|106015.4|105965.4|106007.2|105957.2|14
1727769210000|2024-10-01 07:53:30|106008.2|105958.2|106010.2|105960.2|106014.3|105964.3|106008.2|105958.2|26
1727769220000|2024-10-01 07:53:40|106010.3|105960.3|106017.8|105967.8|106018.2|105968.2|106010.3|105960.3|31
1727769230000|2024-10-01 07:53:50|106017.4|105967.4|105994.4|105944.4|106017.4|105967.4|105991.2|105941.2|30
1727769240000|2024-10-01 07:54:00|105994.1|105944.1|105982.3|105932.3|105994.1|105944.1|105981.6|105931.6|27
1727769250000|2024-10-01 07:54:10|105982.5|105932.5|105982.5|105932.5|105984.7|105934.7|105979.5|105929.5|20
1727769260000|2024-10-01 07:54:20|105982.1|105932.1|105980.2|105930.2|105984.8|105934.8|105979.8|105929.8|16
1727769270000|2024-10-01 07:54:30|105980.5|105930.5|105980.1|105930.1|105980.5|105930.5|105975.1|105925.1|20
1727769280000|2024-10-01 07:54:40|105979|105929|105956.4|105906.4|105979|105929|105956.4|105906.4|39
1727769290000|2024-10-01 07:54:50|105956.8|105906.8|105959.9|105909.9|105965.2|105915.2|105954.4|105904.4|27
1727769300000|2024-10-01 07:55:00|105959.1|105909.1|105954.2|105904.2|105959.1|105909.1|105944.4|105894.4|40
1727769310000|2024-10-01 07:55:10|105954.6|105904.6|105948.2|105898.2|105957.2|105907.2|105943.5|105893.5|38
1727769320000|2024-10-01 07:55:20|105948.5|105898.5|105940.6|105890.6|105948.8|105898.8|105940.6|105890.6|26
1727769330000|2024-10-01 07:55:30|105940.1|105890.1|105944.1|105894.1|105946.2|105896.2|105939.3|105889.3|22
1727769340000|2024-10-01 07:55:40|105944.7|105894.7|105945.6|105895.6|105945.6|105895.6|105943.6|105893.6|16
1727769350000|2024-10-01 07:55:50|105946.2|105896.2|105963.1|105913.1|105963.2|105913.2|105946.2|105896.2|35
1727769360000|2024-10-01 07:56:00|105963.3|105913.3|105962.4|105912.4|105964.1|105914.1|105962.2|105912.2|11
1727769370000|2024-10-01 07:56:10|105961.7|105911.7|105969.7|105919.7|105969.7|105919.7|105961.3|105911.3|15
1727769380000|2024-10-01 07:56:20|105970.2|105920.2|105971.9|105921.9|105972.4|105922.4|105969.2|105919.2|20
1727769390000|2024-10-01 07:56:30|105971.7|105921.7|105960.2|105910.2|105971.7|105921.7|105960.2|105910.2|21
1727769400000|2024-10-01 07:56:40|105960.1|105910.1|105955.2|105905.2|105961.2|105911.2|105955.2|105905.2|14
1727769410000|2024-10-01 07:56:50|105954.2|105904.2|105934.3|105884.3|105959|105909|105933.2|105883.2|24
1727769420000|2024-10-01 07:57:00|105933.2|105883.2|105930.1|105880.1|105934.8|105884.8|105930|105880|18
1727769430000|2024-10-01 07:57:10|105930.5|105880.5|105926.9|105876.9|105932.3|105882.3|105926.9|105876.9|19
1727769440000|2024-10-01 07:57:20|105927.7|105877.7|105933.4|105883.4|105933.5|105883.5|105927.7|105877.7|16
1727769450000|2024-10-01 07:57:30|105933.8|105883.8|105935.8|105885.8|105937.2|105887.2|105933.8|105883.8|8
1727769460000|2024-10-01 07:57:40|105935.7|105885.7|105946.1|105896.1|105947.1|105897.1|105935.7|105885.7|12
1727769470000|2024-10-01 07:57:50|105945.8|105895.8|105945.1|105895.1|105945.8|105895.8|105943|105893|12
1727769480000|2024-10-01 07:58:00|105944.1|105894.1|105954.1|105904.1|105965.2|105915.2|105943.7|105893.7|29
1727769490000|2024-10-01 07:58:10|105954.3|105904.3|105953.4|105903.4|105954.4|105904.4|105948.7|105898.7|16
1727769500000|2024-10-01 07:58:20|105953.2|105903.2|105958.1|105908.1|105958.1|105908.1|105953.2|105903.2|23
1727769510000|2024-10-01 07:58:30|105958.8|105908.8|105966.3|105916.3|105966.4|105916.4|105958.8|105908.8|34
1727769520000|2024-10-01 07:58:40|105964.8|105914.8|105964.9|105914.9|105965.8|105915.8|105964.5|105914.5|15
1727769530000|2024-10-01 07:58:50|105965.2|105915.2|105964.1|105914.1|105967.5|105917.5|105963|105913|20
1727769540000|2024-10-01 07:59:00|105966.7|105916.7|105981.5|105931.5|105981.5|105931.5|105966.5|105916.5|29
1727769550000|2024-10-01 07:59:10|105982.7|105932.7|105985.8|105935.8|105995.1|105945.1|105982.7|105932.7|34
1727769560000|2024-10-01 07:59:20|105985.9|105935.9|106006.9|105956.9|106006.9|105956.9|105985.9|105935.9|34
1727769570000|2024-10-01 07:59:30|106006.5|105956.5|105985.6|105935.6|106006.5|105956.5|105985.6|105935.6|44
1727769580000|2024-10-01 07:59:40|105981.5|105931.5|105977.6|105927.6|105982.7|105932.7|105976.9|105926.9|34
1727769590000|2024-10-01 07:59:50|105978.8|105928.8|105992.2|105942.2|105992.2|105942.2|105978.8|105928.8|40
1727769600000|2024-10-01 08:00:00|105987.5|105937.5|105971.9|105921.9|105988.5|105938.5|105965.8|105915.8|36
1727769610000|2024-10-01 08:00:10|105971.6|105921.6|105964.5|105914.5|105972.2|105922.2|105942.8|105892.8|57
1727769620000|2024-10-01 08:00:20|105964|105914|105974.6|105924.6|105981.5|105931.5|105963.6|105913.6|33
1727769630000|2024-10-01 08:00:30|105974.8|105924.8|105981.9|105931.9|105987.3|105937.3|105974.8|105924.8|32
1727769640000|2024-10-01 08:00:40|105981.6|105931.6|106000.1|105950.1|106002.5|105952.5|105981.6|105931.6|34
1727769650000|2024-10-01 08:00:50|105999|105949|106013.4|105963.4|106015.1|105965.1|105998.4|105948.4|36
1727769660000|2024-10-01 08:01:00|106010.6|105960.6|106005.9|105955.9|106010.6|105960.6|106002.3|105952.3|29
1727769670000|2024-10-01 08:01:10|106005.4|105955.4|106002|105952|106011.1|105961.1|106002|105952|22
1727769680000|2024-10-01 08:01:20|106002.6|105952.6|106004.5|105954.5|106006.3|105956.3|106000|105950|35
1727769690000|2024-10-01 08:01:30|106004.3|105954.3|105976.6|105926.6|106006.7|105956.7|105976.6|105926.6|37
1727769700000|2024-10-01 08:01:40|105974|105924|105987.3|105937.3|105988.4|105938.4|105973|105923|25
1727769710000|2024-10-01 08:01:50|105987|105937|105998.9|105948.9|105998.9|105948.9|105984.9|105934.9|31
1727769720000|2024-10-01 08:02:00|106001.3|105951.3|105994.4|105944.4|106004.3|105954.3|105994.4|105944.4|30
1727769730000|2024-10-01 08:02:10|105995.1|105945.1|105999.2|105949.2|106000.2|105950.2|105994.6|105944.6|16
1727769740000|2024-10-01 08:02:20|105998.9|105948.9|106000.8|105950.8|106001.6|105951.6|105998.4|105948.4|16
1727769750000|2024-10-01 08:02:30|106027.4|105977.4|106041.9|105991.9|106041.9|105991.9|106010.8|105960.8|33
1727769760000|2024-10-01 08:02:40|106043|105993|106047.3|105997.3|106058.4|106008.4|106041.7|105991.7|41
1727769770000|2024-10-01 08:02:50|106048.6|105998.6|106041.5|105991.5|106048.6|105998.6|106041.5|105991.5|22
1727769780000|2024-10-01 08:03:00|106041.9|105991.9|106050.9|106000.9|106050.9|106000.9|106041.9|105991.9|29
1727769790000|2024-10-01 08:03:10|106049.1|105999.1|106042.7|105992.7|106049.1|105999.1|106042.1|105992.1|21
1727769800000|2024-10-01 08:03:20|106043.5|105993.5|106056.6|106006.6|106057.7|106007.7|106043.5|105993.5|26
1727769810000|2024-10-01 08:03:30|106059.4|106009.4|106064.8|106014.8|106064.8|106014.8|106059.1|106009.1|7
1727769820000|2024-10-01 08:03:40|106065|106015|106055.5|106005.5|106065|106015|106055.5|106005.5|16
1727769830000|2024-10-01 08:03:50|106055.4|106005.4|106064.3|106014.3|106065.8|106015.8|106055.2|106005.2|18
1727769840000|2024-10-01 08:04:00|106064.5|106014.5|106068.6|106018.6|106069.5|106019.5|106064.5|106014.5|20
1727769850000|2024-10-01 08:04:10|106065|106015|106059.6|106009.6|106065|106015|106056.8|106006.8|17
1727769860000|2024-10-01 08:04:20|106059.1|106009.1|106065.8|106015.8|106067.5|106017.5|106059.1|106009.1|20
1727769870000|2024-10-01 08:04:30|106065.6|106015.6|106067.3|106017.3|106068.4|106018.4|106065.3|106015.3|17
1727769880000|2024-10-01 08:04:40|106067.1|106017.1|106088.5|106038.5|106088.5|106038.5|106067.1|106017.1|13
1727769890000|2024-10-01 08:04:50|106088|106038|106083.3|106033.3|106088|106038|106080.2|106030.2|25
1727769900000|2024-10-01 08:05:00|106083.6|106033.6|106115.5|106065.5|106124.3|106074.3|106083.1|106033.1|42
1727769910000|2024-10-01 08:05:10|106114.8|106064.8|106137.5|106087.5|106146|106096|106114.8|106064.8|34
1727769920000|2024-10-01 08:05:20|106137.9|106087.9|106140|106090|106144.3|106094.3|106137.3|106087.3|27
1727769930000|2024-10-01 08:05:30|106139.6|106089.6|106152.7|106102.7|106154.8|106104.8|106139.5|106089.5|30
1727769940000|2024-10-01 08:05:40|106151.9|106101.9|106156.5|106106.5|106156.7|106106.7|106150.1|106100.1|27
1727769950000|2024-10-01 08:05:50|106157|106107|106155.9|106105.9|106161.4|106111.4|106147.7|106097.7|27
1727769960000|2024-10-01 08:06:00|106156.4|106106.4|106151.5|106101.5|106156.4|106106.4|106151.5|106101.5|21
1727769970000|2024-10-01 08:06:10|106151.9|106101.9|106140.1|106090.1|106151.9|106101.9|106137.4|106087.4|38
1727769980000|2024-10-01 08:06:20|106139.7|106089.7|106151.9|106101.9|106152.4|106102.4|106136.5|106086.5|27
1727769990000|2024-10-01 08:06:30|106152.2|106102.2|106147.8|106097.8|106153|106103|106147.3|106097.3|20
1727770000000|2024-10-01 08:06:40|106147|106097|106145.8|106095.8|106152.4|106102.4|106145.3|106095.3|25
1727770010000|2024-10-01 08:06:50|106145.2|106095.2|106142.2|106092.2|106150.3|106100.3|106141.7|106091.7|30
1727770020000|2024-10-01 08:07:00|106142.7|106092.7|106140.7|106090.7|106142.7|106092.7|106139.8|106089.8|24
1727770030000|2024-10-01 08:07:10|106140.4|106090.4|106138|106088|106140.5|106090.5|106136.9|106086.9|31
1727770040000|2024-10-01 08:07:20|106138.4|106088.4|106142.7|106092.7|106144|106094|106138.4|106088.4|22
1727770050000|2024-10-01 08:07:30|106144.6|106094.6|106159.6|106109.6|106159.6|106109.6|106144.6|106094.6|33
1727770060000|2024-10-01 08:07:40|106158.8|106108.8|106145.4|106095.4|106158.8|106108.8|106145.3|106095.3|32
1727770070000|2024-10-01 08:07:50|106145.8|106095.8|106128.1|106078.1|106145.8|106095.8|106128.1|106078.1|32
1727770080000|2024-10-01 08:08:00|106127.9|106077.9|106121.1|106071.1|106130.8|106080.8|106120.5|106070.5|38
1727770090000|2024-10-01 08:08:10|106121.4|106071.4|106126.1|106076.1|106126.1|106076.1|106119.5|106069.5|29
1727770100000|2024-10-01 08:08:20|106125.7|106075.7|106124.3|106074.3|106131.6|106081.6|106119.9|106069.9|26
1727770110000|2024-10-01 08:08:30|106124|106074|106129.8|106079.8|106129.8|106079.8|106124|106074|17
1727770120000|2024-10-01 08:08:40|106130.4|106080.4|106145|106095|106146.5|106096.5|106130.4|106080.4|26
1727770130000|2024-10-01 08:08:50|106144.4|106094.4|106144.4|106094.4|106144.8|106094.8|106144|106094|9
1727770140000|2024-10-01 08:09:00|106145.2|106095.2|106123.5|106073.5|106145.2|106095.2|106123.5|106073.5|20
1727770150000|2024-10-01 08:09:10|106123.2|106073.2|106115.7|106065.7|106123.7|106073.7|106115.7|106065.7|20
1727770160000|2024-10-01 08:09:20|106115.4|106065.4|106113.8|106063.8|106117.2|106067.2|106113.8|106063.8|18
1727770170000|2024-10-01 08:09:30|106113.3|106063.3|106117.3|106067.3|106117.4|106067.4|106108.8|106058.8|26
1727770180000|2024-10-01 08:09:40|106117.4|106067.4|106119.8|106069.8|106119.9|106069.9|106117.4|106067.4|8
1727770190000|2024-10-01 08:09:50|106120.2|106070.2|106133.4|106083.4|106133.9|106083.9|106120.2|106070.2|23
1727770200000|2024-10-01 08:10:00|106133.1|106083.1|106114.4|106089.4|106133.1|106093.8|106113.2|106079.6|29
1727770210000|2024-10-01 08:10:10|106114|106089|106071.5|106021.5|106114|106089|106068.1|106018.1|27
1727770220000|2024-10-01 08:10:20|106072.8|106022.8|106091.4|106041.4|106091.7|106041.7|106067.3|106017.3|37
1727770230000|2024-10-01 08:10:30|106090.9|106040.9|106093.8|106068.8|106114.6|106069.1|106090.9|106040.9|31
1727770240000|2024-10-01 08:10:40|106094.4|106069.4|106114|106064|106116.4|106077.6|106092.8|106062.8|25
1727770250000|2024-10-01 08:10:50|106113.6|106063.6|106108.9|106058.9|106113.6|106063.6|106107.4|106057.4|22
1727770260000|2024-10-01 08:11:00|106109.3|106059.3|106092.4|106042.4|106109.7|106059.7|106088.1|106038.1|26
1727770270000|2024-10-01 08:11:10|106092.8|106042.8|106088.3|106038.3|106093.9|106043.9|106086.5|106036.5|27
1727770280000|2024-10-01 08:11:20|106088.8|106038.8|106085.9|106035.9|106092.3|106042.3|106066.9|106029.7|36
1727770290000|2024-10-01 08:11:30|106086.5|106036.5|106079.7|106054.7|106088.5|106054.7|106079.7|106034.2|25
1727770300000|2024-10-01 08:11:40|106080.1|106055.1|106094.6|106044.6|106095.3|106061.3|106079.8|106043.9|24
1727770310000|2024-10-01 08:11:50|106094.3|106044.3|106096.6|106046.6|106097.9|106047.9|106094.2|106044.2|31
1727770320000|2024-10-01 08:12:00|106095.4|106045.4|106091|106041|106095.9|106045.9|106087.3|106037.3|25
1727770330000|2024-10-01 08:12:10|106091.7|106041.7|106110.5|106060.5|106115.7|106065.7|106091.7|106041.7|38
1727770340000|2024-10-01 08:12:20|106110.4|106060.4|106113.4|106063.4|106122.5|106072.5|106110.4|106060.4|29
1727770350000|2024-10-01 08:12:30|106112.9|106062.9|106107.3|106082.3|106116.5|106082.3|106102.1|106055.1|32
1727770360000|2024-10-01 08:12:40|106106.4|106081.4|106142.7|106092.7|106149.3|106107.2|106103.6|106078.6|42
1727770370000|2024-10-01 08:12:50|106142.5|106092.5|106140.9|106090.9|106149.3|106109.4|106133.5|106090.8|28
1727770380000|2024-10-01 08:13:00|106141.1|106091.1|106141.2|106091.2|106144.3|106094.3|106139.7|106089.7|25
1727770390000|2024-10-01 08:13:10|106140.8|106090.8|106142.8|106092.8|106145.9|106105.1|106130.1|106084.9|35
1727770400000|2024-10-01 08:13:20|106142.7|106092.7|106143.7|106093.7|106149.1|106112|106131.7|106092.7|41
1727770410000|2024-10-01 08:13:30|106142.9|106092.9|106144.5|106094.5|106144.5|106094.5|106133.8|106083.8|29
1727770420000|2024-10-01 08:13:40|106144.6|106094.6|106138.8|106088.8|106146.5|106096.5|106138|106088|28
1727770430000|2024-10-01 08:13:50|106137.9|106087.9|106118.2|106068.2|106137.9|106091.6|106114.8|106068.2|47
1727770440000|2024-10-01 08:14:00|106119.5|106069.5|106118.9|106068.9|106122.9|106072.9|106115.2|106065.2|27
1727770450000|2024-10-01 08:14:10|106119.4|106069.4|106094.6|106069.6|106121.5|106075.1|106088.7|106053|37
1727770460000|2024-10-01 08:14:20|106094|106069|106129.9|106079.9|106129.9|106090.6|106089.4|106062.2|39
1727770470000|2024-10-01 08:14:30|106129.8|106079.8|106130.9|106080.9|106132.1|106082.1|106126.4|106076.4|19
1727770480000|2024-10-01 08:14:40|106131.2|106081.2|106135.2|106085.2|106138.2|106088.2|106129.7|106079.7|21
1727770490000|2024-10-01 08:14:50|106134.1|106084.1|106125.4|106075.4|106134.1|106084.1|106125.4|106075.4|25
1727770500000|2024-10-01 08:15:00|106126.7|106076.7|106125.9|106075.9|106134.2|106084.2|106124.9|106074.9|32
1727770510000|2024-10-01 08:15:10|106126.5|106076.5|106131.2|106081.2|106131.2|106081.2|106118.9|106068.9|36
1727770520000|2024-10-01 08:15:20|106129.4|106079.4|106121.9|106071.9|106129.9|106079.9|106120.8|106070.8|30
1727770530000|2024-10-01 08:15:30|106122.1|106072.1|106123.4|106073.4|106125.5|106075.5|106121.5|106071.5|27
1727770540000|2024-10-01 08:15:40|106123.5|106073.5|106118.4|106068.4|106128|106078|106118.4|106068.4|39
1727770550000|2024-10-01 08:15:50|106118.7|106068.7|106121.3|106071.3|106121.7|106071.7|106115.5|106065.5|25
1727770560000|2024-10-01 08:16:00|106121.5|106071.5|106125.1|106075.1|106125.1|106075.1|106118.5|106068.5|21
1727770570000|2024-10-01 08:16:10|106127.9|106077.9|106127.3|106077.3|106134.4|106084.4|106116.1|106066.1|34
1727770580000|2024-10-01 08:16:20|106128.7|106078.7|106127.3|106077.3|106129.7|106079.7|106125.1|106075.1|38
1727770590000|2024-10-01 08:16:30|106127|106077|106123.1|106073.1|106127.9|106077.9|106118.3|106068.3|25
1727770600000|2024-10-01 08:16:40|106123.3|106073.3|106113|106063|106123.3|106073.3|106109.8|106059.8|31
1727770610000|2024-10-01 08:16:50|106113.7|106063.7|106116.3|106066.3|106120.5|106070.5|106113.6|106063.6|31
1727770620000|2024-10-01 08:17:00|106115.4|106065.4|106112.6|106062.6|106115.4|106065.4|106105.8|106055.8|25
1727770630000|2024-10-01 08:17:10|106112.9|106062.9|106109.8|106059.8|106113.5|106063.5|106105.5|106055.5|32
1727770640000|2024-10-01 08:17:20|106109.9|106059.9|106091.9|106041.9|106109.9|106059.9|106088.7|106038.7|34
1727770650000|2024-10-01 08:17:30|106092.9|106042.9|106103.6|106053.6|106104.2|106054.2|106092.9|106042.9|32
1727770660000|2024-10-01 08:17:40|106103.2|106053.2|106104.7|106054.7|106106.4|106056.4|106100.6|106050.6|23
1727770670000|2024-10-01 08:17:50|106104.2|106054.2|106094.6|106044.6|106104.5|106054.5|106092.3|106042.3|31
1727770680000|2024-10-01 08:18:00|106095|106045|106079.6|106029.6|106097.3|106047.3|106069.2|106029.6|31
1727770690000|2024-10-01 08:18:10|106078.1|106028.1|106074.4|106024.4|106080|106030|106074.1|106024.1|26
1727770700000|2024-10-01 08:18:20|106072|106022|106067.2|106017.2|106072.2|106022.2|106066.4|106016.4|26
1727770710000|2024-10-01 08:18:30|106067.1|106017.1|106061.8|106011.8|106068.8|106018.8|106061.8|106011.8|26
1727770720000|2024-10-01 08:18:40|106062.8|106012.8|106060.2|106010.2|106065.5|106015.5|106059.7|106009.7|28
1727770730000|2024-10-01 08:18:50|106059.1|106009.1|106059.1|106009.1|106061|106011|106054.1|106004.1|28
1727770740000|2024-10-01 08:19:00|106061|106011|106064.6|106014.6|106064.6|106014.6|106053.1|106003.1|33
1727770750000|2024-10-01 08:19:10|106064.7|106014.7|106069|106019|106069.6|106019.6|106064.5|106014.5|24
1727770760000|2024-10-01 08:19:20|106068.9|106018.9|106066.3|106016.3|106074|106024|106062.4|106012.4|34
1727770770000|2024-10-01 08:19:30|106064.9|106014.9|106063.9|106013.9|106065.2|106015.2|106055.9|106005.9|31
1727770780000|2024-10-01 08:19:40|106064.7|106014.7|106079.3|106029.3|106082.4|106032.4|106064.7|106014.7|23
1727770790000|2024-10-01 08:19:50|106080|106030|106075.7|106025.7|106082.1|106032.1|106074.5|106024.5|27
1727770800000|2024-10-01 08:20:00|106076.5|106026.5|106077.9|106027.9|106077.9|106027.9|106071.3|106021.3|27
1727770810000|2024-10-01 08:20:10|106078.6|106028.6|106076.5|106026.5|106083.5|106033.5|106075.6|106025.6|28
1727770820000|2024-10-01 08:20:20|106077.1|106027.1|106070.6|106020.6|106077.5|106027.5|106069.6|106019.6|20
1727770830000|2024-10-01 08:20:30|106069.8|106019.8|106066.9|106016.9|106070.3|106020.3|106066.7|106016.7|11
1727770840000|2024-10-01 08:20:40|106068|106018|106065|106015|106068|106018|106060.6|106010.6|18
1727770850000|2024-10-01 08:20:50|106065.9|106015.9|106069.4|106019.4|106071.5|106021.5|106058|106008|37
1727770860000|2024-10-01 08:21:00|106068.9|106018.9|106065.7|106015.7|106068.9|106018.9|106061.2|106011.2|22
1727770870000|2024-10-01 08:21:10|106065.6|106015.6|106109|106059|106109.5|106059.5|106064.3|106014.3|22
1727770880000|2024-10-01 08:21:20|106109.1|106059.1|106101.7|106051.7|106111.1|106061.1|106100.5|106050.5|27
1727770890000|2024-10-01 08:21:30|106101.6|106051.6|106105.6|106055.6|106106.5|106056.5|106097.2|106047.2|26
1727770900000|2024-10-01 08:21:40|106101|106051|106098.9|106048.9|106101|106051|106095.8|106045.8|20
1727770910000|2024-10-01 08:21:50|106098.8|106048.8|106106.4|106056.4|106106.4|106056.4|106095.1|106045.1|31
1727770920000|2024-10-01 08:22:00|106107|106057|106127.6|106077.6|106127.6|106077.6|106107|106057|23
1727770930000|2024-10-01 08:22:10|106127.5|106077.5|106118.1|106068.1|106128.9|106078.9|106115.9|106065.9|36
1727770940000|2024-10-01 08:22:20|106118.2|106068.2|106117.3|106067.3|106119.8|106069.8|106116.7|106066.7|19
1727770950000|2024-10-01 08:22:30|106117.5|106067.5|106110.3|106060.3|106117.5|106067.5|106107.6|106057.6|24
1727770960000|2024-10-01 08:22:40|106110.4|106060.4|106107.1|106057.1|106110.5|106060.5|106107|106057|31
1727770970000|2024-10-01 08:22:50|106106.3|106056.3|106110.3|106060.3|106111.4|106061.4|106105.2|106055.2|28
1727770980000|2024-10-01 08:23:00|106110.2|106060.2|106117.1|106067.1|106123.1|106073.1|106110.2|106060.2|32
1727770990000|2024-10-01 08:23:10|106117|106067|106119.9|106069.9|106123.8|106073.8|106116.3|106066.3|22
1727771000000|2024-10-01 08:23:20|106119.8|106069.8|106108.6|106058.6|106120.6|106070.6|106108.6|106058.6|17
1727771010000|2024-10-01 08:23:30|106108.3|106058.3|106110.2|106060.2|106113|106063|106103.8|106053.8|25
1727771020000|2024-10-01 08:23:40|106110.1|106060.1|106107.9|106057.9|106110.2|106060.2|106107.8|106057.8|15
1727771030000|2024-10-01 08:23:50|106107.8|106057.8|106112.7|106062.7|106113|106063|106107.5|106057.5|25
1727771040000|2024-10-01 08:24:00|106112.9|106062.9|106113.1|106063.1|106113.3|106063.3|106112.4|106062.4|17
1727771050000|2024-10-01 08:24:10|106113|106063|106096.1|106046.1|106113|106063|106096.1|106046.1|23
1727771060000|2024-10-01 08:24:20|106096.8|106046.8|106098.8|106048.8|106111|106061|106096|106046|29
1727771070000|2024-10-01 08:24:30|106098.5|106048.5|106081.7|106031.7|106100.4|106050.4|106081.7|106031.7|25
1727771080000|2024-10-01 08:24:40|106081.5|106031.5|106087.9|106037.9|106092.1|106042.1|106081.5|106031.5|16
1727771090000|2024-10-01 08:24:50|106089.5|106039.5|106082.3|106032.3|106089.9|106039.9|106079.2|106029.2|23
1727771100000|2024-10-01 08:25:00|106082.8|106032.8|106081.3|106031.3|106084.5|106034.5|106081|106031|22
1727771110000|2024-10-01 08:25:10|106081.2|106031.2|106068.3|106018.3|106086.9|106036.9|106066.9|106016.9|27
1727771120000|2024-10-01 08:25:20|106066.7|106016.7|106084.1|106034.1|106084.3|106034.3|106066|106016|34
1727771130000|2024-10-01 08:25:30|106084.2|106034.2|106096.9|106046.9|106097.9|106047.9|106084.2|106034.2|30
1727771140000|2024-10-01 08:25:40|106097.8|106047.8|106106.3|106056.3|106106.8|106056.8|106097|106047|33
1727771150000|2024-10-01 08:25:50|106106.1|106056.1|106104.3|106054.3|106108.2|106058.2|106103.4|106053.4|26
1727771160000|2024-10-01 08:26:00|106104.1|106054.1|106100.7|106050.7|106106.1|106056.1|106100|106050|26
1727771170000|2024-10-01 08:26:10|106100.4|106050.4|106096.3|106046.3|106100.4|106050.4|106092.5|106042.5|32
1727771180000|2024-10-01 08:26:20|106096.7|106046.7|106092.6|106042.6|106097.2|106047.2|106092|106042|25
1727771190000|2024-10-01 08:26:30|106092.3|106042.3|106093.8|106043.8|106094|106044|106091.6|106041.6|17
1727771200000|2024-10-01 08:26:40|106093.1|106043.1|106088.1|106038.1|106093.1|106043.1|106083.7|106033.7|34
1727771210000|2024-10-01 08:26:50|106088.3|106038.3|106073|106023|106088.3|106038.3|106073|106023|28
1727771220000|2024-10-01 08:27:00|106071.8|106021.8|106069.3|106019.3|106071.8|106021.8|106068.5|106018.5|32
1727771230000|2024-10-01 08:27:10|106068.7|106018.7|106072.6|106022.6|106074|106024|106067.2|106017.2|23
1727771240000|2024-10-01 08:27:20|106072.2|106022.2|106073|106023|106073.7|106023.7|106072|106022|26
1727771250000|2024-10-01 08:27:30|106072.9|106022.9|106070.5|106020.5|106073.1|106023.1|106070.5|106020.5|14
1727771260000|2024-10-01 08:27:40|106070.8|106020.8|106070|106020|106071|106021|106070|106020|14
1727771270000|2024-10-01 08:27:50|106071.1|106021.1|106074.8|106024.8|106076.5|106026.5|106069.2|106019.2|26
1727771280000|2024-10-01 08:28:00|106073.3|106023.3|106073.8|106023.8|106074.8|106024.8|106073.3|106023.3|12
1727771290000|2024-10-01 08:28:10|106073.6|106023.6|106073.3|106023.3|106073.7|106023.7|106073.2|106023.2|11
1727771300000|2024-10-01 08:28:20|106072.7|106022.7|106071.4|106021.4|106074.3|106024.3|106070.7|106020.7|15
1727771310000|2024-10-01 08:28:30|106071.5|106021.5|106068.9|106018.9|106071.5|106021.5|106068.9|106018.9|9
1727771320000|2024-10-01 08:28:40|106068.4|106018.4|106071.8|106021.8|106073.2|106023.2|106068.3|106018.3|18
1727771330000|2024-10-01 08:28:50|106072.2|106022.2|106072.5|106022.5|106073.3|106023.3|106070.8|106020.8|18
1727771340000|2024-10-01 08:29:00|106072.3|106022.3|106066|106016|106072.9|106022.9|106064.2|106014.2|30
1727771350000|2024-10-01 08:29:10|106065.7|106015.7|106063.9|106013.9|106066.1|106016.1|106063.8|106013.8|13
1727771360000|2024-10-01 08:29:20|106063.7|106013.7|106071.2|106021.2|106072.3|106022.3|106063.7|106013.7|19
1727771370000|2024-10-01 08:29:30|106072.8|106022.8|106070.2|106020.2|106073.2|106023.2|106069.6|106019.6|26
1727771380000|2024-10-01 08:29:40|106069.9|106019.9|106073.6|106023.6|106073.6|106023.6|106067.6|106017.6|25
1727771390000|2024-10-01 08:29:50|106073.4|106023.4|106066.5|106016.5|106073.6|106023.6|106063.8|106013.8|20
1727771400000|2024-10-01 08:30:00|106066.9|106016.9|106065.1|106015.1|106069.1|106019.1|106061.7|106011.7|26
1727771410000|2024-10-01 08:30:10|106065.6|106015.6|106067.6|106017.6|106067.6|106017.6|106065.6|106015.6|13
1727771420000|2024-10-01 08:30:20|106068.2|106018.2|106064.3|106014.3|106068.2|106018.2|106064.3|106014.3|12
1727771430000|2024-10-01 08:30:30|106064.8|106014.8|106062.6|106012.6|106067.1|106017.1|106062.6|106012.6|22
1727771440000|2024-10-01 08:30:40|106061.5|106011.5|106065.1|106015.1|106065.5|106015.5|106052.1|106002.1|36
1727771450000|2024-10-01 08:30:50|106065.3|106015.3|106057.1|106007.1|106065.3|106015.3|106056.8|106006.8|23
1727771460000|2024-10-01 08:31:00|106056.5|106006.5|106059.9|106009.9|106061.3|106011.3|106056.2|106006.2|20
1727771470000|2024-10-01 08:31:10|106059.6|106009.6|106055.2|106005.2|106059.8|106009.8|106053.3|106003.3|23
1727771480000|2024-10-01 08:31:20|106055.4|106005.4|106054.7|106004.7|106055.5|106005.5|106054.1|106004.1|13
1727771490000|2024-10-01 08:31:30|106056.3|106006.3|106047.6|105997.6|106056.3|106006.3|106047|105997|15
1727771500000|2024-10-01 08:31:40|106047.4|105997.4|106046.5|105996.5|106047.8|105997.8|106046.5|105996.5|10
1727771510000|2024-10-01 08:31:50|106044.2|105994.2|106038|105988|106045.5|105995.5|106037.7|105987.7|22
1727771520000|2024-10-01 08:32:00|106037.1|105987.1|106029.8|105979.8|106037.1|105987.1|106029|105979|21
1727771530000|2024-10-01 08:32:10|106029.3|105979.3|106031.8|105981.8|106031.9|105981.9|106029.3|105979.3|16
1727771540000|2024-10-01 08:32:20|106032.2|105982.2|106029.7|105979.7|106032.2|105982.2|106029.1|105979.1|21
1727771550000|2024-10-01 08:32:30|106029.9|105979.9|106028.6|105978.6|106029.9|105979.9|106028.5|105978.5|6
1727771560000|2024-10-01 08:32:40|106028.1|105978.1|106019.6|105969.6|106032.7|105982.7|106001.9|105951.9|24
1727771570000|2024-10-01 08:32:50|106019.4|105969.4|106005.5|105955.5|106019.9|105969.9|106001.2|105951.2|25
1727771580000|2024-10-01 08:33:00|106005.6|105955.6|105996.1|105946.1|106005.6|105955.6|105991.2|105941.2|33
1727771590000|2024-10-01 08:33:10|105997.3|105947.3|105992.9|105942.9|106000.1|105950.1|105992.1|105942.1|19
1727771600000|2024-10-01 08:33:20|105992.4|105942.4|105987.7|105937.7|105992.4|105942.4|105987.7|105937.7|14
1727771610000|2024-10-01 08:33:30|105988.1|105938.1|105986|105936|105989.9|105939.9|105985|105935|21
1727771620000|2024-10-01 08:33:40|105985.9|105935.9|105983.5|105933.5|105993.5|105943.5|105979.7|105929.7|20
1727771630000|2024-10-01 08:33:50|105983.1|105933.1|105980.5|105930.5|105983.9|105933.9|105979.1|105929.1|23
1727771640000|2024-10-01 08:34:00|105980.9|105930.9|106006.3|105956.3|106014.8|105964.8|105980.9|105930.9|34
1727771650000|2024-10-01 08:34:10|106006.5|105956.5|106019.7|105969.7|106019.9|105969.9|106006.4|105956.4|14
1727771660000|2024-10-01 08:34:20|106021.1|105971.1|106017.3|105967.3|106021.1|105971.1|106016.8|105966.8|19
1727771670000|2024-10-01 08:34:30|106017.4|105967.4|106014.6|105964.6|106019.2|105969.2|106014|105964|18
1727771680000|2024-10-01 08:34:40|106014.3|105964.3|106013|105963|106015.9|105965.9|106011.9|105961.9|31
1727771690000|2024-10-01 08:34:50|106013.4|105963.4|106009.4|105959.4|106015.7|105965.7|106009.4|105959.4|22
1727771700000|2024-10-01 08:35:00|106009.9|105959.9|106013.8|105963.8|106014.6|105964.6|106009.9|105959.9|16
1727771710000|2024-10-01 08:35:10|106014.8|105964.8|105998.7|105948.7|106015.1|105965.1|105998.7|105948.7|32
1727771720000|2024-10-01 08:35:20|105999.2|105949.2|105978.7|105928.7|106001.3|105951.3|105978.7|105928.7|36
1727771730000|2024-10-01 08:35:30|105979.4|105929.4|105983.8|105933.8|105983.8|105933.8|105979.4|105929.4|17
1727771740000|2024-10-01 08:35:40|105985.5|105935.5|105985.4|105935.4|105991.2|105941.2|105984.5|105934.5|29
1727771750000|2024-10-01 08:35:50|105985.7|105935.7|105973|105923|105986.4|105936.4|105973|105923|27
1727771760000|2024-10-01 08:36:00|105972.5|105922.5|105972.3|105922.3|105973.4|105923.4|105970.1|105920.1|25
1727771770000|2024-10-01 08:36:10|105970.4|105920.4|105959.8|105909.8|105971.2|105921.2|105959.7|105909.7|28
1727771780000|2024-10-01 08:36:20|105959.4|105909.4|105955.6|105905.6|105959.4|105909.4|105955.6|105905.6|16
1727771790000|2024-10-01 08:36:30|105955.8|105905.8|105957.9|105907.9|105962.6|105912.6|105951.9|105901.9|27
1727771800000|2024-10-01 08:36:40|105957.7|105907.7|105945.3|105895.3|105957.8|105907.8|105935.8|105885.8|39
1727771810000|2024-10-01 08:36:50|105945.4|105895.4|105945.5|105895.5|105949.9|105899.9|105945.4|105895.4|21
1727771820000|2024-10-01 08:37:00|105945.6|105895.6|105955.4|105905.4|105956.7|105906.7|105943.6|105893.6|34
1727771830000|2024-10-01 08:37:10|105954.8|105904.8|105942.2|105892.2|105954.8|105904.8|105939|105889|29
1727771840000|2024-10-01 08:37:20|105944.2|105894.2|105946.8|105896.8|105947.2|105897.2|105942.6|105892.6|19
1727771850000|2024-10-01 08:37:30|105949.8|105899.8|105956.9|105906.9|105956.9|105906.9|105949.8|105899.8|25
1727771860000|2024-10-01 08:37:40|105957.2|105907.2|105950.8|105900.8|105957.3|105907.3|105948.1|105898.1|27
1727771870000|2024-10-01 08:37:50|105951.4|105901.4|105948.5|105898.5|105951.4|105901.4|105948|105898|18
1727771880000|2024-10-01 08:38:00|105948.4|105898.4|105952.5|105902.5|105952.9|105902.9|105948.3|105898.3|12
1727771890000|2024-10-01 08:38:10|105952.6|105902.6|105963|105913|105963.1|105913.1|105950.4|105900.4|20
1727771900000|2024-10-01 08:38:20|105962.8|105912.8|105962.8|105912.8|105965|105915|105962.7|105912.7|16
1727771910000|2024-10-01 08:38:30|105963.2|105913.2|105982.2|105932.2|105982.2|105932.2|105962.3|105912.3|30
1727771920000|2024-10-01 08:38:40|105982.6|105932.6|105984.6|105934.6|105985.9|105935.9|105982.6|105932.6|23
1727771930000|2024-10-01 08:38:50|105985.6|105935.6|105997.1|105947.1|105997.1|105947.1|105985.6|105935.6|24
1727771940000|2024-10-01 08:39:00|105997.5|105947.5|106033.4|105983.4|106037.5|106001|105994.2|105947.5|34
1727771950000|2024-10-01 08:39:10|106035.2|105985.2|106028.9|105978.9|106035.2|105985.2|106024.4|105974.4|23
1727771960000|2024-10-01 08:39:20|106029.6|105979.6|106032.3|105982.3|106035.1|105985.1|106028.2|105978.2|25
1727771970000|2024-10-01 08:39:30|106031.8|105981.8|106026.1|105976.1|106031.8|105981.8|106024.3|105974.3|22
1727771980000|2024-10-01 08:39:40|106026.6|105976.6|106031.3|105981.3|106031.3|105981.3|106024.4|105974.4|22
1727771990000|2024-10-01 08:39:50|106031.4|105981.4|106036.4|105986.4|106036.4|105986.4|106031.4|105981.4|27
1727772000000|2024-10-01 08:40:00|106036.9|105986.9|106032.1|105982.1|106052.6|106002.6|106030.7|105980.7|38
1727772010000|2024-10-01 08:40:10|106032.3|105982.3|106025.1|105975.1|106033.4|105983.4|106020.3|105970.3|29
1727772020000|2024-10-01 08:40:20|106025.2|105975.2|106013|105963|106025.2|105975.2|106012.8|105962.8|16
1727772030000|2024-10-01 08:40:30|106014.1|105964.1|106017.3|105967.3|106017.3|105967.3|106014|105964|12
1727772040000|2024-10-01 08:40:40|106017|105967|106036.3|105986.3|106039.4|105989.4|106016.7|105966.7|16
1727772050000|2024-10-01 08:40:50|106035.7|105985.7|106013.5|105963.5|106036.3|105986.3|106012.4|105962.4|28
1727772060000|2024-10-01 08:41:00|106013.4|105963.4|106013.1|105963.1|106014.8|105964.8|106012.9|105962.9|13
1727772070000|2024-10-01 08:41:10|106012.9|105962.9|106006.9|105956.9|106012.9|105962.9|106005.9|105955.9|14
1727772080000|2024-10-01 08:41:20|106005.8|105955.8|106004.2|105954.2|106006.9|105956.9|106004.2|105954.2|10
1727772090000|2024-10-01 08:41:30|106004.1|105954.1|106011.7|105961.7|106012.3|105962.3|106004.1|105954.1|18
1727772100000|2024-10-01 08:41:40|106012.1|105962.1|106010.2|105960.2|106012.1|105962.1|106009.5|105959.5|15
1727772110000|2024-10-01 08:41:50|106010.1|105960.1|106013.7|105963.7|106013.7|105963.7|106009|105959|10
1727772120000|2024-10-01 08:42:00|106014.2|105964.2|106024.9|105974.9|106025.4|105988.2|106010.6|105963.6|22
1727772130000|2024-10-01 08:42:10|106029.8|105979.8|106034.2|105984.2|106034.2|105984.2|106026|105976|24
1727772140000|2024-10-01 08:42:20|106032.5|105982.5|106033.4|105983.4|106037.6|105987.6|106032.1|105982.1|24
1727772150000|2024-10-01 08:42:30|106034.1|105984.1|106039.6|105989.6|106042.2|105992.2|106034.1|105984.1|21
1727772160000|2024-10-01 08:42:40|106040.1|105990.1|106005.6|105955.6|106040.4|105990.4|105999.7|105955.3|33
1727772170000|2024-10-01 08:42:50|106005.1|105955.1|105997.2|105947.2|106005.1|105955.1|105991.4|105941.4|43
1727772180000|2024-10-01 08:43:00|105997.1|105947.1|105995.6|105945.6|106000.6|105950.6|105995.3|105945.3|22
1727772190000|2024-10-01 08:43:10|105996|105946|106009.1|105959.1|106011.8|105961.8|105995.7|105945.7|23
1727772200000|2024-10-01 08:43:20|106008.9|105958.9|106005|105955|106008.9|105958.9|106002.1|105952.1|24
1727772210000|2024-10-01 08:43:30|106005.4|105955.4|105994.5|105944.5|106005.4|105955.4|105989.7|105939.7|31
1727772220000|2024-10-01 08:43:40|105994.7|105944.7|106015.2|105965.2|106015.6|105965.6|105994.7|105944.7|33
1727772230000|2024-10-01 08:43:50|106014.7|105964.7|106026.6|105976.6|106028.3|105978.3|106014.6|105964.6|15
1727772240000|2024-10-01 08:44:00|106027|105977|106035.2|105985.2|106035.2|105985.2|106027|105977|12
1727772250000|2024-10-01 08:44:10|106035.4|105985.4|106038.8|105988.8|106038.8|105988.8|106032.4|105982.4|18
1727772260000|2024-10-01 08:44:20|106038.9|105988.9|106037.3|105987.3|106039.8|105989.8|106036.5|105986.5|28
1727772270000|2024-10-01 08:44:30|106036.9|105986.9|106032.8|105982.8|106037.4|105987.4|106032.8|105982.8|26
1727772280000|2024-10-01 08:44:40|106032.6|105982.6|106037.2|105987.2|106039.1|105989.1|106032.6|105982.6|22
1727772290000|2024-10-01 08:44:50|106037.8|105987.8|106039.2|105989.2|106039.3|105989.3|106037.7|105987.7|18
1727772300000|2024-10-01 08:45:00|106039.1|105989.1|106041|105991|106042|105992|106037.9|105987.9|28
1727772310000|2024-10-01 08:45:10|106041.4|105991.4|106043.3|105993.3|106043.7|105993.7|106041.3|105991.3|20
1727772320000|2024-10-01 08:45:20|106042.7|105992.7|106038.1|105988.1|106042.7|105992.7|106038.1|105988.1|16
1727772330000|2024-10-01 08:45:30|106038|105988|106031.3|105981.3|106038.1|105988.1|106031.3|105981.3|23
1727772340000|2024-10-01 08:45:40|106031.1|105981.1|106033.5|105983.5|106036.6|105986.6|106030.9|105980.9|17
1727772350000|2024-10-01 08:45:50|106033.6|105983.6|106043|105993|106046.3|105996.3|106033.4|105983.4|27
1727772360000|2024-10-01 08:46:00|106043.3|105993.3|106044.1|105994.1|106044.4|105994.4|106042.4|105992.4|16
1727772370000|2024-10-01 08:46:10|106043.7|105993.7|106044.4|105994.4|106044.4|105994.4|106042.6|105992.6|11
1727772380000|2024-10-01 08:46:20|106044.3|105994.3|106044.8|105994.8|106046.2|105996.2|106043|105993|21
1727772390000|2024-10-01 08:46:30|106044.7|105994.7|106050.7|106000.7|106053.3|106003.3|106044.6|105994.6|27
1727772400000|2024-10-01 08:46:40|106051|106001|106044.1|105994.1|106052.4|106002.4|106044.1|105994.1|26
1727772410000|2024-10-01 08:46:50|106044.4|105994.4|106034.6|105984.6|106044.4|105994.4|106033.6|105983.6|25
1727772420000|2024-10-01 08:47:00|106034.1|105984.1|106038.9|105988.9|106038.9|105988.9|106030.5|105980.5|18
1727772430000|2024-10-01 08:47:10|106039.1|105989.1|106044.2|105994.2|106044.2|105994.2|106039|105989|12
1727772440000|2024-10-01 08:47:20|106044.3|105994.3|106042.2|105992.2|106050.4|106000.4|106042.2|105992.2|29
1727772450000|2024-10-01 08:47:30|106042.8|105992.8|106035|105985|106044|105994|106035|105985|25
1727772460000|2024-10-01 08:47:40|106034.9|105984.9|106036|105986|106036.8|105986.8|106034.9|105984.9|12
1727772470000|2024-10-01 08:47:50|106036.1|105986.1|106041.2|105991.2|106041.5|105991.5|106036.1|105986.1|14
1727772480000|2024-10-01 08:48:00|106041|105991|106039.8|105989.8|106041.4|105991.4|106039.8|105989.8|14
1727772490000|2024-10-01 08:48:10|106040.1|105990.1|106044.9|105994.9|106044.9|105994.9|106039.8|105989.8|16
1727772500000|2024-10-01 08:48:20|106045.6|105995.6|106032.3|105982.3|106045.6|105995.6|106012.1|105978.1|25
1727772510000|2024-10-01 08:48:30|106032.5|105982.5|106038.9|105988.9|106040.4|105990.4|106032.5|105982.5|18
1727772520000|2024-10-01 08:48:40|106038.3|105988.3|106016.1|105991.1|106039.6|106001.8|106016.1|105985.3|21
1727772530000|2024-10-01 08:48:50|106015.7|105990.7|106026|105976|106028.8|105990.7|106015.6|105976|12
1727772540000|2024-10-01 08:49:00|106026.4|105976.4|106028.2|105978.2|106028.3|105978.3|106025.7|105975.7|19
1727772550000|2024-10-01 08:49:10|106028.1|105978.1|106036.3|105986.3|106041.3|105991.3|106028.1|105978.1|33
1727772560000|2024-10-01 08:49:20|106037.1|105987.1|106029.4|105979.4|106037.5|105987.5|106028.6|105978.6|24
1727772570000|2024-10-01 08:49:30|106028.9|105978.9|106011.4|105961.4|106028.9|105978.9|106007.5|105957.5|39
1727772580000|2024-10-01 08:49:40|106011.5|105961.5|106013.8|105963.8|106015.2|105965.2|106008|105958|28
1727772590000|2024-10-01 08:49:50|106014.1|105964.1|106019.7|105969.7|106020.2|105970.2|106014.1|105964.1|17
1727772600000|2024-10-01 08:50:00|106019.8|105969.8|106020.8|105970.8|106023.5|105973.5|106019.8|105969.8|13
1727772610000|2024-10-01 08:50:10|106016.8|105966.8|106020.7|105970.7|106021|105971|106012.2|105962.2|22
1727772620000|2024-10-01 08:50:20|106022.6|105972.6|106069.1|106019.1|106069.2|106019.2|106022.5|105972.5|23
1727772630000|2024-10-01 08:50:30|106069.2|106019.2|106088.9|106038.9|106090.2|106040.2|106068.8|106018.8|30
1727772640000|2024-10-01 08:50:40|106089.3|106039.3|106081.6|106031.6|106089.3|106039.3|106077.1|106027.1|34
1727772650000|2024-10-01 08:50:50|106081.4|106031.4|106088.4|106038.4|106091.5|106041.5|106080.4|106030.4|26
1727772660000|2024-10-01 08:51:00|106087.8|106037.8|106085.4|106035.4|106088.7|106038.7|106083.5|106033.5|25
1727772670000|2024-10-01 08:51:10|106085.7|106035.7|106090.1|106040.1|106090.1|106040.1|106085.5|106035.5|17
1727772680000|2024-10-01 08:51:20|106090|106040|106089.4|106039.4|106095.3|106045.3|106088.6|106038.6|23
1727772690000|2024-10-01 08:51:30|106089|106039|106092.3|106042.3|106094.2|106044.2|106089|106039|15
1727772700000|2024-10-01 08:51:40|106092.2|106042.2|106091.4|106041.4|106092.6|106042.6|106091.1|106041.1|15
1727772710000|2024-10-01 08:51:50|106091.3|106041.3|106097.3|106047.3|106100.8|106050.8|106089.1|106039.1|28
1727772720000|2024-10-01 08:52:00|106098.2|106048.2|106098.3|106048.3|106099.8|106049.8|106096.3|106046.3|21
1727772730000|2024-10-01 08:52:10|106098.4|106048.4|106126.3|106076.3|106127.9|106077.9|106097.3|106047.3|44
1727772740000|2024-10-01 08:52:20|106126.9|106076.9|106133|106083|106134.1|106084.1|106125|106075|29
1727772750000|2024-10-01 08:52:30|106132.6|106082.6|106130.6|106080.6|106135.8|106085.8|106129.3|106079.3|27
1727772760000|2024-10-01 08:52:40|106130.8|106080.8|106131.4|106081.4|106135.1|106085.1|106130|106080|28
1727772770000|2024-10-01 08:52:50|106132.2|106082.2|106137.4|106087.4|106139|106089|106132.2|106082.2|30
1727772780000|2024-10-01 08:53:00|106137.7|106087.7|106143.6|106093.6|106155.4|106105.4|106137.6|106087.6|35
1727772790000|2024-10-01 08:53:10|106143.5|106093.5|106143.2|106093.2|106143.8|106093.8|106140.9|106090.9|31
1727772800000|2024-10-01 08:53:20|106142.8|106092.8|106170.8|106120.8|106171.4|106121.4|106142.8|106092.8|51
1727772810000|2024-10-01 08:53:30|106170.5|106120.5|106164.7|106114.7|106170.7|106120.7|106162.9|106112.9|31
1727772820000|2024-10-01 08:53:40|106164.4|106114.4|106145.7|106095.7|106164.8|106114.8|106144.2|106094.2|40
1727772830000|2024-10-01 08:53:50|106147.8|106097.8|106149.3|106099.3|106155|106105|106147.8|106097.8|26
1727772840000|2024-10-01 08:54:00|106148.6|106098.6|106148.4|106098.4|106153.7|106103.7|106148.4|106098.4|44
1727772850000|2024-10-01 08:54:10|106148.3|106098.3|106136.6|106086.6|106154.7|106104.7|106136|106086|42
1727772860000|2024-10-01 08:54:20|106136.4|106086.4|106140.2|106090.2|106140.8|106090.8|106134.6|106084.6|24
1727772870000|2024-10-01 08:54:30|106140.3|106090.3|106136.4|106086.4|106147.8|106097.8|106136.2|106086.2|32
1727772880000|2024-10-01 08:54:40|106137.1|106087.1|106127.1|106077.1|106138.9|106088.9|106127.1|106077.1|30
1727772890000|2024-10-01 08:54:50|106127|106077|106131.1|106081.1|106134.8|106084.8|106126.7|106076.7|34
1727772900000|2024-10-01 08:55:00|106131.7|106081.7|106139.3|106089.3|106141.6|106091.6|106131.7|106081.7|30
1727772910000|2024-10-01 08:55:10|106139.4|106089.4|106149.6|106099.6|106151.9|106101.9|106139.4|106089.4|30
1727772920000|2024-10-01 08:55:20|106149.5|106099.5|106132.4|106082.4|106149.6|106099.6|106131.7|106081.7|34
1727772930000|2024-10-01 08:55:30|106132.2|106082.2|106139.3|106089.3|106141.1|106091.1|106131.9|106081.9|22
1727772940000|2024-10-01 08:55:40|106139.1|106089.1|106138.3|106088.3|106139.1|106089.1|106138.2|106088.2|11
1727772950000|2024-10-01 08:55:50|106138.4|106088.4|106139.5|106089.5|106140.9|106090.9|106135.8|106085.8|36
1727772960000|2024-10-01 08:56:00|106138.9|106088.9|106132.2|106082.2|106139.5|106089.5|106129.5|106079.5|29
1727772970000|2024-10-01 08:56:10|106132.3|106082.3|106138.4|106088.4|106140.5|106090.5|106132.3|106082.3|20
1727772980000|2024-10-01 08:56:20|106138.3|106088.3|106140.1|106090.1|106140.7|106090.7|106134.8|106084.8|23
1727772990000|2024-10-01 08:56:30|106140.8|106090.8|106139.6|106089.6|106144.8|106094.8|106139.6|106089.6|28
1727773000000|2024-10-01 08:56:40|106139.7|106089.7|106139|106089|106140.1|106090.1|106138.4|106088.4|15
1727773010000|2024-10-01 08:56:50|106139.1|106089.1|106140.1|106090.1|106140.1|106090.1|106138|106088|18
1727773020000|2024-10-01 08:57:00|106140.8|106090.8|106139.9|106089.9|106141.4|106091.4|106139|106089|17
1727773030000|2024-10-01 08:57:10|106139.6|106089.6|106140.7|106090.7|106140.7|106090.7|106138.8|106088.8|13
1727773040000|2024-10-01 08:57:20|106141.4|106091.4|106145.9|106095.9|106148|106098|106141|106091|31
1727773050000|2024-10-01 08:57:30|106145.1|106095.1|106147.6|106097.6|106151.4|106101.4|106143|106093|50
1727773060000|2024-10-01 08:57:40|106144.9|106094.9|106149.7|106099.7|106151.5|106101.5|106144.3|106094.3|57
1727773070000|2024-10-01 08:57:50|106149.2|106099.2|106152.2|106102.2|106156|106106|106146.5|106096.5|66
1727773080000|2024-10-01 08:58:00|106153.6|106103.6|106152.3|106102.3|106156.3|106106.3|106150.8|106100.8|54
1727773090000|2024-10-01 08:58:10|106153.1|106103.1|106151.1|106101.1|106157.6|106107.6|106148.9|106098.9|63
1727773100000|2024-10-01 08:58:20|106151|106101|106165.6|106115.6|106170.7|106120.7|106150.9|106100.9|50
1727773110000|2024-10-01 08:58:30|106162.3|106112.3|106162.4|106112.4|106162.8|106112.8|106158.3|106108.3|48
1727773120000|2024-10-01 08:58:40|106162.5|106112.5|106162.3|106112.3|106164.2|106114.2|106161.4|106111.4|20
1727773130000|2024-10-01 08:58:50|106162.4|106112.4|106161.9|106111.9|106164|106114|106157.7|106107.7|55
1727773140000|2024-10-01 08:59:00|106162.6|106112.6|106146.4|106096.4|106164.3|106114.3|106145.7|106095.7|61
1727773150000|2024-10-01 08:59:10|106145.9|106095.9|106141.5|106091.5|106148.8|106098.8|106139.9|106089.9|36
1727773160000|2024-10-01 08:59:20|106139.2|106089.2|106143.5|106093.5|106145.2|106095.2|106137.1|106087.1|29
1727773170000|2024-10-01 08:59:30|106143.7|106093.7|106135.8|106085.8|106143.7|106093.7|106135.8|106085.8|25
1727773180000|2024-10-01 08:59:40|106136.4|106086.4|106141.8|106091.8|106144.3|106094.3|106135.5|106085.5|33
1727773190000|2024-10-01 08:59:50|106141.6|106091.6|106170.7|106120.7|106170.7|106120.7|106141.6|106091.6|55
1727773200000|2024-10-01 09:00:00|106173.7|106123.7|106143.1|106093.1|106212.2|106131.5|106141.2|106086.7|64
1727773210000|2024-10-01 09:00:10|106146.8|106096.8|106147.3|106097.3|106149.8|106099.8|106141.9|106091.9|45
1727773220000|2024-10-01 09:00:20|106146.2|106096.2|106150.7|106100.7|106153.6|106103.6|106139.8|106089.8|44
1727773230000|2024-10-01 09:00:30|106149.8|106099.8|106149.6|106099.6|106151.3|106101.3|106144.1|106094.1|26
1727773240000|2024-10-01 09:00:40|106148.8|106098.8|106139.6|106089.6|106151.4|106101.4|106137.7|106087.7|46
1727773250000|2024-10-01 09:00:50|106139.9|106089.9|106140.6|106090.6|106144.3|106094.3|106139.1|106089.1|22
1727773260000|2024-10-01 09:01:00|106139.1|106089.1|106142.5|106092.5|106145.1|106095.1|106137.1|106087.1|23
1727773270000|2024-10-01 09:01:10|106143.5|106093.5|106158.4|106108.4|106160.8|106110.8|106143.5|106093.5|64
1727773280000|2024-10-01 09:01:20|106158.5|106108.5|106164.2|106114.2|106168.8|106118.8|106151.1|106101.1|59
1727773290000|2024-10-01 09:01:30|106164.6|106114.6|106162.8|106112.8|106165.7|106115.7|106162.7|106112.7|22
1727773300000|2024-10-01 09:01:40|106164.6|106114.6|106164.8|106114.8|106165.3|106115.3|106163.2|106113.2|10
1727773310000|2024-10-01 09:01:50|106164.9|106114.9|106158.6|106108.6|106164.9|106114.9|106154.9|106104.9|27
1727773320000|2024-10-01 09:02:00|106159.6|106109.6|106154.2|106104.2|106160.2|106110.2|106154.1|106104.1|19
1727773330000|2024-10-01 09:02:10|106154|106104|106148.1|106098.1|106154.6|106104.6|106148.1|106098.1|18
1727773340000|2024-10-01 09:02:20|106148|106098|106151.6|106101.6|106155|106105|106148|106098|16
1727773350000|2024-10-01 09:02:30|106151.5|106101.5|106141.5|106091.5|106151.5|106101.5|106135|106085|31
1727773360000|2024-10-01 09:02:40|106141.7|106091.7|106133|106083|106141.7|106091.7|106131.3|106081.3|25
1727773370000|2024-10-01 09:02:50|106132.7|106082.7|106117.6|106067.6|106133|106083|106115.6|106065.6|39
1727773380000|2024-10-01 09:03:00|106116.6|106066.6|106101.8|106051.8|106116.6|106066.6|106101.8|106051.8|36
1727773390000|2024-10-01 09:03:10|106101.7|106051.7|106104.6|106054.6|106104.6|106054.6|106092.4|106042.4|36
1727773400000|2024-10-01 09:03:20|106104.8|106054.8|106114.7|106064.7|106117.6|106067.6|106104.8|106054.8|26
1727773410000|2024-10-01 09:03:30|106114.5|106064.5|106110.8|106060.8|106116.8|106066.8|106109.6|106059.6|32
1727773420000|2024-10-01 09:03:40|106111|106061|106153.6|106103.6|106158.2|106108.2|106111|106061|36
1727773430000|2024-10-01 09:03:50|106153.3|106103.3|106141.8|106091.8|106153.3|106103.3|106141.8|106091.8|17
1727773440000|2024-10-01 09:04:00|106141.4|106091.4|106134.7|106084.7|106141.4|106091.4|106130.8|106080.8|36
1727773450000|2024-10-01 09:04:10|106135.3|106085.3|106141.1|106091.1|106144.6|106094.6|106135.3|106085.3|22
1727773460000|2024-10-01 09:04:20|106141.4|106091.4|106132.2|106082.2|106146.1|106096.1|106130.1|106080.1|29
1727773470000|2024-10-01 09:04:30|106133.8|106083.8|106134|106084|106135.2|106085.2|106132.8|106082.8|31
1727773480000|2024-10-01 09:04:40|106134.6|106084.6|106126.6|106076.6|106138.4|106088.4|106126.6|106076.6|25
1727773490000|2024-10-01 09:04:50|106126.8|106076.8|106129.9|106079.9|106131|106081|106126.2|106076.2|17
1727773500000|2024-10-01 09:05:00|106129.7|106079.7|106128.8|106078.8|106132.8|106082.8|106127.8|106077.8|24
1727773510000|2024-10-01 09:05:10|106128.2|106078.2|106131.5|106081.5|106133.5|106083.5|106128.2|106078.2|20
1727773520000|2024-10-01 09:05:20|106131.6|106081.6|106136.6|106086.6|106138.1|106088.1|106130.2|106080.2|29
1727773530000|2024-10-01 09:05:30|106137.3|106087.3|106133.7|106083.7|106138.2|106088.2|106133.7|106083.7|22
1727773540000|2024-10-01 09:05:40|106134.2|106084.2|106138.1|106088.1|106140|106090|106132.9|106082.9|27
1727773550000|2024-10-01 09:05:50|106137.4|106087.4|106133|106083|106138.2|106088.2|106131.9|106081.9|27
1727773560000|2024-10-01 09:06:00|106132.9|106082.9|106133.1|106083.1|106133.5|106083.5|106132.2|106082.2|18
1727773570000|2024-10-01 09:06:10|106133.9|106083.9|106160.1|106110.1|106160.1|106110.1|106133.9|106083.9|29
1727773580000|2024-10-01 09:06:20|106160.3|106110.3|106168.2|106118.2|106168.5|106118.5|106159.4|106109.4|23
1727773590000|2024-10-01 09:06:30|106168.1|106118.1|106147|106097|106168.1|106118.1|106147|106097|31
1727773600000|2024-10-01 09:06:40|106147.1|106097.1|106153.3|106103.3|106153.4|106103.4|106146.5|106096.5|28
1727773610000|2024-10-01 09:06:50|106152.7|106102.7|106145.4|106095.4|106152.9|106102.9|106142.5|106092.5|23
1727773620000|2024-10-01 09:07:00|106144.8|106094.8|106146.6|106096.6|106146.6|106096.6|106142.8|106092.8|21
1727773630000|2024-10-01 09:07:10|106147.1|106097.1|106168.4|106118.4|106168.4|106118.4|106147.1|106097.1|23
1727773640000|2024-10-01 09:07:20|106168.5|106118.5|106169.1|106119.1|106169.2|106119.2|106168.4|106118.4|15
1727773650000|2024-10-01 09:07:30|106168.6|106118.6|106157.2|106107.2|106168.6|106118.6|106156.7|106106.7|27
1727773660000|2024-10-01 09:07:40|106159.2|106109.2|106156.3|106106.3|106166.2|106116.2|106154.9|106104.9|34
1727773670000|2024-10-01 09:07:50|106157.6|106107.6|106155.6|106105.6|106158.1|106108.1|106151.3|106101.3|30
1727773680000|2024-10-01 09:08:00|106155.4|106105.4|106144.1|106094.1|106156.2|106106.2|106135.5|106085.5|40
1727773690000|2024-10-01 09:08:10|106143.4|106093.4|106140.2|106090.2|106145.1|106095.1|106139.8|106089.8|23
1727773700000|2024-10-01 09:08:20|106140.1|106090.1|106138.6|106088.6|106140.8|106090.8|106138.5|106088.5|20
1727773710000|2024-10-01 09:08:30|106138.7|106088.7|106149.4|106099.4|106149.4|106099.4|106131.5|106081.5|31
1727773720000|2024-10-01 09:08:40|106149|106099|106133.4|106083.4|106149.2|106099.2|106133|106083|25
1727773730000|2024-10-01 09:08:50|106133.5|106083.5|106124.5|106074.5|106133.9|106083.9|106124.5|106074.5|32
1727773740000|2024-10-01 09:09:00|106123.6|106073.6|106123.8|106073.8|106123.8|106073.8|106121.3|106071.3|27
1727773750000|2024-10-01 09:09:10|106123.7|106073.7|106123.1|106073.1|106124.4|106074.4|106123.1|106073.1|13
1727773760000|2024-10-01 09:09:20|106125.4|106075.4|106134.4|106084.4|106134.7|106084.7|106125.4|106075.4|24
1727773770000|2024-10-01 09:09:30|106134.5|106084.5|106131|106081|106134.5|106084.5|106130.8|106080.8|19
1727773780000|2024-10-01 09:09:40|106130.9|106080.9|106136.5|106086.5|106136.9|106086.9|106130.3|106080.3|20
1727773790000|2024-10-01 09:09:50|106135.3|106085.3|106148.2|106098.2|106152.3|106102.3|106135.3|106085.3|28
1727773800000|2024-10-01 09:10:00|106147.8|106097.8|106147|106097|106148.4|106098.4|106145|106095|21
1727773810000|2024-10-01 09:10:10|106147.5|106097.5|106148.1|106098.1|106148.8|106098.8|106144|106094|22
1727773820000|2024-10-01 09:10:20|106148.6|106098.6|106162.3|106112.3|106165.2|106115.2|106148.6|106098.6|20
1727773830000|2024-10-01 09:10:30|106161.4|106111.4|106149.5|106099.5|106161.4|106111.4|106149.2|106099.2|15
1727773840000|2024-10-01 09:10:40|106150.2|106100.2|106155.2|106105.2|106155.5|106105.5|106147.2|106097.2|17
1727773850000|2024-10-01 09:10:50|106155|106105|106153.6|106103.6|106162.3|106112.3|106151.8|106101.8|21
1727773860000|2024-10-01 09:11:00|106153.3|106103.3|106151.8|106101.8|106153.9|106103.9|106151.8|106101.8|14
1727773870000|2024-10-01 09:11:10|106149.2|106099.2|106142.3|106092.3|106149.2|106099.2|106141.2|106091.2|18
1727773880000|2024-10-01 09:11:20|106142.8|106092.8|106158.6|106108.6|106168.9|106118.9|106142.8|106092.8|25
1727773890000|2024-10-01 09:11:30|106158|106108|106156.2|106106.2|106163.7|106113.7|106156.2|106106.2|21
1727773900000|2024-10-01 09:11:40|106156.7|106106.7|106164.7|106114.7|106164.7|106114.7|106153|106103|22
1727773910000|2024-10-01 09:11:50|106165.1|106115.1|106176.5|106126.5|106176.5|106126.5|106165.1|106115.1|21
1727773920000|2024-10-01 09:12:00|106176.6|106126.6|106171.6|106121.6|106176.6|106126.6|106171.6|106121.6|11
1727773930000|2024-10-01 09:12:10|106171.4|106121.4|106165.8|106115.8|106171.4|106121.4|106162.8|106112.8|28
1727773940000|2024-10-01 09:12:20|106165.3|106115.3|106167.1|106117.1|106167.1|106117.1|106151.9|106101.9|29
1727773950000|2024-10-01 09:12:30|106167.6|106117.6|106162.3|106112.3|106168.2|106118.2|106162.3|106112.3|14
1727773960000|2024-10-01 09:12:40|106161.5|106111.5|106140.6|106090.6|106161.5|106111.5|106140.6|106090.6|19
1727773970000|2024-10-01 09:12:50|106139.7|106089.7|106139.7|106089.7|106142|106092|106139|106089|13
1727773980000|2024-10-01 09:13:00|106140.2|106090.2|106133.2|106083.2|106141|106091|106132|106082|22
1727773990000|2024-10-01 09:13:10|106129.4|106079.4|106125.5|106075.5|106129.7|106079.7|106123.7|106073.7|25
1727774000000|2024-10-01 09:13:20|106125|106075|106109.2|106059.2|106125.1|106075.1|106109.2|106059.2|33
1727774010000|2024-10-01 09:13:30|106108.6|106058.6|106100.8|106050.8|106108.6|106058.6|106089.8|106039.8|27
1727774020000|2024-10-01 09:13:40|106099.3|106049.3|106127.8|106077.8|106132|106082|106097.2|106047.2|40
1727774030000|2024-10-01 09:13:50|106127.4|106077.4|106141.9|106091.9|106141.9|106091.9|106127.4|106077.4|22
1727774040000|2024-10-01 09:14:00|106141.4|106091.4|106136.7|106086.7|106145.2|106095.2|106135.8|106085.8|25
1727774050000|2024-10-01 09:14:10|106137.1|106087.1|106109|106059|106137.9|106087.9|106109|106059|30
1727774060000|2024-10-01 09:14:20|106109.1|106059.1|106098.6|106048.6|106109.3|106059.3|106098.1|106048.1|19
1727774070000|2024-10-01 09:14:30|106098.7|106048.7|106094.6|106044.6|106104.5|106054.5|106094.6|106044.6|38
1727774080000|2024-10-01 09:14:40|106095.3|106045.3|106079.2|106029.2|106095.3|106045.3|106076.5|106026.5|23
1727774090000|2024-10-01 09:14:50|106079.3|106029.3|106079.8|106029.8|106084.5|106034.5|106079|106029|16
1727774100000|2024-10-01 09:15:00|106079.2|106029.2|106079.5|106029.5|106085.9|106035.9|106078|106028|24
1727774110000|2024-10-01 09:15:10|106081.5|106031.5|106079.2|106029.2|106085.1|106035.1|106078.8|106028.8|17
1727774120000|2024-10-01 09:15:20|106079.1|106029.1|106078.8|106028.8|106079.4|106029.4|106075.5|106025.5|25
1727774130000|2024-10-01 09:15:30|106079|106029|106085.1|106035.1|106088.9|106038.9|106078.8|106028.8|30
1727774140000|2024-10-01 09:15:40|106084.7|106034.7|106075.1|106025.1|106084.7|106034.7|106075.1|106025.1|30
1727774150000|2024-10-01 09:15:50|106075.2|106025.2|106074.3|106024.3|106075.2|106025.2|106072|106022|22
1727774160000|2024-10-01 09:16:00|106073.7|106023.7|106072.9|106022.9|106074.4|106024.4|106071.1|106021.1|16
1727774170000|2024-10-01 09:16:10|106072.7|106022.7|106073.9|106023.9|106073.9|106023.9|106072.1|106022.1|17
1727774180000|2024-10-01 09:16:20|106073.2|106023.2|106072.3|106022.3|106073.2|106023.2|106070.1|106020.1|19
1727774190000|2024-10-01 09:16:30|106072.1|106022.1|106071.7|106021.7|106072.3|106022.3|106071.6|106021.6|12
1727774200000|2024-10-01 09:16:40|106071.8|106021.8|106052.5|106002.5|106071.8|106021.8|106044.3|105994.3|34
1727774210000|2024-10-01 09:16:50|106052.6|106002.6|106052.2|106002.2|106056.8|106006.8|106052.2|106002.2|26
1727774220000|2024-10-01 09:17:00|106052.5|106002.5|106059.1|106009.1|106060.8|106010.8|106047.5|105997.5|32
1727774230000|2024-10-01 09:17:10|106060.6|106010.6|106061.5|106011.5|106063.6|106013.6|106059.2|106009.2|21
1727774240000|2024-10-01 09:17:20|106059.1|106009.1|106060|106010|106061.5|106011.5|106059.1|106009.1|12
1727774250000|2024-10-01 09:17:30|106060.1|106010.1|106053.5|106003.5|106062.2|106012.2|106053.5|106003.5|21
1727774260000|2024-10-01 09:17:40|106053.8|106003.8|106042.4|105992.4|106053.8|106003.8|106039.2|105989.2|35
1727774270000|2024-10-01 09:17:50|106041.8|105991.8|106041.3|105991.3|106041.8|105991.8|106040|105990|15
1727774280000|2024-10-01 09:18:00|106041.2|105991.2|106041.5|105991.5|106050.3|106000.3|106041.2|105991.2|21
1727774290000|2024-10-01 09:18:10|106042.1|105992.1|106054.5|106004.5|106055.1|106005.1|106042.1|105992.1|31
1727774300000|2024-10-01 09:18:20|106054.6|106004.6|106054.1|106004.1|106058|106008|106054|106004|15
1727774310000|2024-10-01 09:18:30|106054|106004|106053.8|106003.8|106054.5|106004.5|106053.8|106003.8|15
1727774320000|2024-10-01 09:18:40|106054.1|106004.1|106055.6|106005.6|106055.6|106005.6|106051.3|106001.3|10
1727774330000|2024-10-01 09:18:50|106057|106007|106057|106007|106057|106007|106055.5|106005.5|13
1727774340000|2024-10-01 09:19:00|106058.4|106008.4|106065|106015|106066|106016|106058.4|106008.4|19
1727774350000|2024-10-01 09:19:10|106065.7|106015.7|106092.6|106042.6|106093.9|106043.9|106065.7|106015.7|34
1727774360000|2024-10-01 09:19:20|106093.2|106043.2|106104|106054|106104|106054|106093.2|106043.2|14
1727774370000|2024-10-01 09:19:30|106103.9|106053.9|106096.4|106046.4|106109.7|106059.7|106096.4|106046.4|34
1727774380000|2024-10-01 09:19:40|106094.7|106044.7|106091.3|106041.3|106095|106045|106089.9|106039.9|21
1727774390000|2024-10-01 09:19:50|106091|106041|106097.9|106047.9|106097.9|106047.9|106090.5|106040.5|27
1727774400000|2024-10-01 09:20:00|106097.6|106047.6|106098.6|106048.6|106101.1|106051.1|106096.1|106046.1|40
1727774410000|2024-10-01 09:20:10|106099|106049|106100.5|106050.5|106100.8|106050.8|106097.7|106047.7|25
1727774420000|2024-10-01 09:20:20|106100.6|106050.6|106103.9|106053.9|106104.2|106054.2|106100|106050|23
1727774430000|2024-10-01 09:20:30|106105|106055|106105.4|106055.4|106107.7|106057.7|106105|106055|18
1727774440000|2024-10-01 09:20:40|106104.8|106054.8|106108.2|106058.2|106108.2|106058.2|106103.5|106053.5|21
1727774450000|2024-10-01 09:20:50|106108.7|106058.7|106110.5|106060.5|106110.5|106060.5|106104.7|106054.7|24
1727774460000|2024-10-01 09:21:00|106110.7|106060.7|106106.5|106056.5|106110.9|106060.9|106105.5|106055.5|18
1727774470000|2024-10-01 09:21:10|106106.2|106056.2|106107.2|106057.2|106107.9|106057.9|106106.2|106056.2|12
1727774480000|2024-10-01 09:21:20|106107.3|106057.3|106112.9|106062.9|106117|106067|106107.3|106057.3|23
1727774490000|2024-10-01 09:21:30|106111.9|106061.9|106117.8|106067.8|106117.8|106067.8|106109.4|106059.4|21
1727774500000|2024-10-01 09:21:40|106118.1|106068.1|106135.6|106085.6|106135.6|106085.6|106114.7|106064.7|31
1727774510000|2024-10-01 09:21:50|106135.8|106085.8|106143.1|106093.1|106147.6|106097.6|106135.8|106085.8|21
1727774520000|2024-10-01 09:22:00|106142.6|106092.6|106138.2|106088.2|106142.6|106092.6|106135.9|106085.9|20
1727774530000|2024-10-01 09:22:10|106139|106089|106144.5|106094.5|106144.6|106094.6|106139|106089|17
1727774540000|2024-10-01 09:22:20|106144.8|106094.8|106145.1|106095.1|106145.8|106095.8|106144.8|106094.8|7
1727774550000|2024-10-01 09:22:30|106145.3|106095.3|106146.2|106096.2|106148.3|106098.3|106145.2|106095.2|25
1727774560000|2024-10-01 09:22:40|106146.6|106096.6|106158.2|106108.2|106158.2|106108.2|106146.6|106096.6|27
1727774570000|2024-10-01 09:22:50|106158.5|106108.5|106170.5|106120.5|106170.5|106120.5|106156.3|106106.3|25
1727774580000|2024-10-01 09:23:00|106169.7|106119.7|106172.9|106122.9|106174.2|106124.2|106169.7|106119.7|26
1727774590000|2024-10-01 09:23:10|106173.1|106123.1|106169.9|106119.9|106174.4|106124.4|106169.5|106119.5|20
1727774600000|2024-10-01 09:23:20|106170.1|106120.1|106170.4|106120.4|106172.7|106122.7|106170|106120|15
1727774610000|2024-10-01 09:23:30|106172|106122|106168.8|106118.8|106172|106122|106168.7|106118.7|18
1727774620000|2024-10-01 09:23:40|106168.7|106118.7|106166.4|106116.4|106168.8|106118.8|106166.4|106116.4|15
1727774630000|2024-10-01 09:23:50|106165.8|106115.8|106153.7|106103.7|106165.8|106115.8|106148.6|106098.6|23
1727774640000|2024-10-01 09:24:00|106153.9|106103.9|106158|106108|106158|106108|106153.7|106103.7|10
1727774650000|2024-10-01 09:24:10|106156.8|106106.8|106148.2|106098.2|106156.8|106106.8|106148.2|106098.2|21
1727774660000|2024-10-01 09:24:20|106148.8|106098.8|106146.5|106096.5|106149|106099|106144.8|106094.8|20
1727774670000|2024-10-01 09:24:30|106146.8|106096.8|106154|106104|106154|106104|106146.8|106096.8|19
1727774680000|2024-10-01 09:24:40|106154.6|106104.6|106161|106111|106161|106111|106154.5|106104.5|22
1727774690000|2024-10-01 09:24:50|106161.1|106111.1|106152.7|106102.7|106161.1|106111.1|106152.6|106102.6|18
1727774700000|2024-10-01 09:25:00|106152|106102|106147.4|106097.4|106152|106102|106144.2|106094.2|28
1727774710000|2024-10-01 09:25:10|106148|106098|106150.8|106100.8|106150.8|106100.8|106146.1|106096.1|13
1727774720000|2024-10-01 09:25:20|106151.2|106101.2|106150|106100|106151.2|106101.2|106145.3|106095.3|17
1727774730000|2024-10-01 09:25:30|106150.1|106100.1|106152.9|106102.9|106153.2|106103.2|106149.7|106099.7|9
1727774740000|2024-10-01 09:25:40|106152.3|106102.3|106159.1|106109.1|106161.1|106111.1|106151.7|106101.7|14
1727774750000|2024-10-01 09:25:50|106159.4|106109.4|106161.2|106111.2|106164.3|106114.3|106159.4|106109.4|18
1727774760000|2024-10-01 09:26:00|106161.6|106111.6|106156.4|106106.4|106162|106112|106156.2|106106.2|22
1727774770000|2024-10-01 09:26:10|106156.2|106106.2|106140.6|106090.6|106157|106107|106139.5|106089.5|32
1727774780000|2024-10-01 09:26:20|106140.2|106090.2|106131.6|106081.6|106141.3|106091.3|106130.8|106080.8|15
1727774790000|2024-10-01 09:26:30|106132.3|106082.3|106144|106094|106144.8|106094.8|106132.3|106082.3|24
1727774800000|2024-10-01 09:26:40|106143.9|106093.9|106145.2|106095.2|106147.4|106097.4|106139.7|106089.7|30
1727774810000|2024-10-01 09:26:50|106145.9|106095.9|106146.2|106096.2|106146.2|106096.2|106145.3|106095.3|7
1727774820000|2024-10-01 09:27:00|106146|106096|106146.3|106096.3|106146.4|106096.4|106145.4|106095.4|9
1727774830000|2024-10-01 09:27:10|106145.7|106095.7|106150.3|106100.3|106150.9|106100.9|106145.2|106095.2|18
1727774840000|2024-10-01 09:27:20|106150.7|106100.7|106144.5|106094.5|106151.8|106101.8|106144.5|106094.5|20
1727774850000|2024-10-01 09:27:30|106144.2|106094.2|106131.2|106081.2|106144.7|106094.7|106130.2|106080.2|22
1727774860000|2024-10-01 09:27:40|106130.5|106080.5|106132.1|106082.1|106132.5|106082.5|106125.7|106075.7|22
1727774870000|2024-10-01 09:27:50|106131.8|106081.8|106135.8|106085.8|106137|106087|106131.8|106081.8|10
1727774880000|2024-10-01 09:28:00|106135.5|106085.5|106133.9|106083.9|106135.6|106085.6|106133.9|106083.9|10
1727774890000|2024-10-01 09:28:10|106134|106084|106146.6|106096.6|106146.6|106096.6|106134|106084|22
1727774900000|2024-10-01 09:28:20|106146.9|106096.9|106147.5|106097.5|106148.6|106098.6|106146.9|106096.9|10
1727774910000|2024-10-01 09:28:30|106147.6|106097.6|106149.1|106099.1|106149.8|106099.8|106147.6|106097.6|9
1727774920000|2024-10-01 09:28:40|106149|106099|106148.4|106098.4|106149|106099|106148.1|106098.1|8
1727774930000|2024-10-01 09:28:50|106148.6|106098.6|106147.5|106097.5|106150.5|106100.5|106147.5|106097.5|13
1727774940000|2024-10-01 09:29:00|106147.6|106097.6|106145.4|106095.4|106148.8|106098.8|106145.4|106095.4|26
1727774950000|2024-10-01 09:29:10|106145.7|106095.7|106146.4|106096.4|106146.5|106096.5|106142.9|106092.9|22
1727774960000|2024-10-01 09:29:20|106146.5|106096.5|106143.6|106093.6|106146.9|106096.9|106143.2|106093.2|9
1727774970000|2024-10-01 09:29:30|106143.5|106093.5|106137.9|106087.9|106143.5|106093.5|106137.1|106087.1|10
1727774980000|2024-10-01 09:29:40|106137.7|106087.7|106134.7|106084.7|106137.7|106087.7|106131.7|106081.7|22
1727774990000|2024-10-01 09:29:50|106134.6|106084.6|106131.6|106081.6|106134.6|106084.6|106131.3|106081.3|15
1727775000000|2024-10-01 09:30:00|106131|106081|106087.6|106037.6|106131|106081|106087.6|106037.6|31
1727775010000|2024-10-01 09:30:10|106088.1|106038.1|106082.4|106032.4|106095.6|106045.6|106080.5|106030.5|31
1727775020000|2024-10-01 09:30:20|106082.5|106032.5|106072.3|106022.3|106085.8|106035.8|106065.4|106015.4|41
1727775030000|2024-10-01 09:30:30|106072.9|106022.9|106073.4|106023.4|106075.2|106025.2|106069.7|106019.7|24
1727775040000|2024-10-01 09:30:40|106072.9|106022.9|106071.8|106021.8|106072.9|106022.9|106068.8|106018.8|26
1727775050000|2024-10-01 09:30:50|106071.3|106021.3|106089|106039|106089.9|106039.9|106071.3|106021.3|26
1727775060000|2024-10-01 09:31:00|106089.6|106039.6|106098.7|106048.7|106099.5|106049.5|106089.6|106039.6|22
1727775070000|2024-10-01 09:31:10|106098.4|106048.4|106102.8|106052.8|106103.2|106053.2|106098.4|106048.4|14
1727775080000|2024-10-01 09:31:20|106102.3|106052.3|106102.3|106052.3|106103.1|106053.1|106096.6|106046.6|27
1727775090000|2024-10-01 09:31:30|106103.5|106053.5|106107.1|106057.1|106107.7|106057.7|106103|106053|16
1727775100000|2024-10-01 09:31:40|106106.7|106056.7|106101.7|106051.7|106107.2|106057.2|106098.6|106048.6|21
1727775110000|2024-10-01 09:31:50|106105.6|106055.6|106102.3|106052.3|106106.9|106056.9|106102.3|106052.3|23
1727775120000|2024-10-01 09:32:00|106102.8|106052.8|106101.5|106051.5|106102.8|106052.8|106099.9|106049.9|18
1727775130000|2024-10-01 09:32:10|106102.6|106052.6|106113.1|106063.1|106113.6|106063.6|106102.6|106052.6|35
1727775140000|2024-10-01 09:32:20|106113.4|106063.4|106112.2|106062.2|106113.4|106063.4|106111.6|106061.6|25
1727775150000|2024-10-01 09:32:30|106112.9|106062.9|106120.1|106070.1|106122|106072|106112.9|106062.9|33
1727775160000|2024-10-01 09:32:40|106119.5|106069.5|106115.7|106065.7|106120.5|106070.5|106113.9|106063.9|36
1727775170000|2024-10-01 09:32:50|106115.1|106065.1|106120.2|106070.2|106122.7|106072.7|106115|106065|21
1727775180000|2024-10-01 09:33:00|106120.3|106070.3|106120.8|106070.8|106122.9|106072.9|106119.9|106069.9|20
1727775190000|2024-10-01 09:33:10|106120.6|106070.6|106121.9|106071.9|106121.9|106071.9|106120.1|106070.1|12
1727775200000|2024-10-01 09:33:20|106122|106072|106128.5|106078.5|106136.4|106086.4|106122|106072|33
1727775210000|2024-10-01 09:33:30|106128.4|106078.4|106125.8|106075.8|106128.4|106078.4|106125.8|106075.8|15
1727775220000|2024-10-01 09:33:40|106125.2|106075.2|106123.1|106073.1|106125.2|106075.2|106122.5|106072.5|11
1727775230000|2024-10-01 09:33:50|106122.4|106072.4|106112.9|106062.9|106122.4|106072.4|106112.4|106062.4|21
1727775240000|2024-10-01 09:34:00|106112|106062|106101.2|106051.2|106112.1|106065.3|106087.9|106051.2|18
1727775250000|2024-10-01 09:34:10|106101.1|106051.1|106096.7|106046.7|106101.1|106051.1|106096.7|106046.7|18
1727775260000|2024-10-01 09:34:20|106096.9|106046.9|106095.3|106045.3|106099.3|106049.3|106093.8|106043.8|31
1727775270000|2024-10-01 09:34:30|106095.2|106045.2|106083.5|106033.5|106095.7|106045.7|106079.9|106029.9|29
1727775280000|2024-10-01 09:34:40|106083.3|106033.3|106072.7|106022.7|106084|106034|106069.3|106019.3|29
1727775290000|2024-10-01 09:34:50|106073.3|106023.3|106086|106036|106088.4|106038.4|106073.3|106023.3|40
1727775300000|2024-10-01 09:35:00|106085.9|106035.9|106084.9|106034.9|106085.9|106035.9|106073.6|106023.6|32
1727775310000|2024-10-01 09:35:10|106084.3|106034.3|106086|106036|106086|106036|106082.9|106032.9|18
1727775320000|2024-10-01 09:35:20|106086.1|106036.1|106086.6|106036.6|106092|106042|106084.2|106034.2|30
1727775330000|2024-10-01 09:35:30|106086.4|106036.4|106089.6|106039.6|106090|106040|106086|106036|17
1727775340000|2024-10-01 09:35:40|106089.7|106039.7|106090.1|106040.1|106090.2|106040.2|106088|106038|15
1727775350000|2024-10-01 09:35:50|106090.2|106040.2|106087.8|106037.8|106090.4|106040.4|106086.2|106036.2|17
1727775360000|2024-10-01 09:36:00|106087.4|106037.4|106088.1|106038.1|106088.1|106038.1|106085.4|106035.4|13
1727775370000|2024-10-01 09:36:10|106088.7|106038.7|106097.8|106047.8|106099.2|106049.2|106088.7|106038.7|20
1727775380000|2024-10-01 09:36:20|106098.2|106048.2|106094.4|106044.4|106098.2|106048.2|106093|106043|9
1727775390000|2024-10-01 09:36:30|106094|106044|106097.2|106047.2|106100.1|106050.1|106094|106044|18
1727775400000|2024-10-01 09:36:40|106094.4|106044.4|106084.7|106034.7|106094.4|106044.4|106059.5|106021.3|33
1727775410000|2024-10-01 09:36:50|106085.4|106035.4|106083.8|106033.8|106088.4|106038.4|106083.8|106033.8|18
1727775420000|2024-10-01 09:37:00|106083.9|106033.9|106091|106041|106092.9|106042.9|106083.9|106033.9|20
1727775430000|2024-10-01 09:37:10|106091.3|106041.3|106095.8|106045.8|106096.4|106046.4|106091.3|106041.3|14
1727775440000|2024-10-01 09:37:20|106095.3|106045.3|106118.5|106068.5|106121.7|106071.7|106095.3|106045.3|31
1727775450000|2024-10-01 09:37:30|106118.4|106068.4|106116.6|106066.6|106119.3|106069.3|106116.5|106066.5|18
1727775460000|2024-10-01 09:37:40|106116.1|106066.1|106125.6|106075.6|106128.8|106078.8|106116.1|106066.1|22
1727775470000|2024-10-01 09:37:50|106125.7|106075.7|106125.2|106075.2|106126|106076|106125.2|106075.2|8
1727775480000|2024-10-01 09:38:00|106124.8|106074.8|106126.5|106076.5|106126.7|106076.7|106122.3|106072.3|9
1727775490000|2024-10-01 09:38:10|106127|106077|106132.1|106082.1|106132.1|106082.1|106126.8|106076.8|14
1727775500000|2024-10-01 09:38:20|106130.9|106080.9|106132.4|106082.4|106135.7|106085.7|106130|106080|18
1727775510000|2024-10-01 09:38:30|106132.7|106082.7|106140.5|106090.5|106142.3|106092.3|106131.8|106081.8|17
1727775520000|2024-10-01 09:38:40|106141.1|106091.1|106146|106096|106147.6|106097.6|106141.1|106091.1|14
1727775530000|2024-10-01 09:38:50|106146.2|106096.2|106152.5|106102.5|106152.5|106102.5|106145.7|106095.7|20
1727775540000|2024-10-01 09:39:00|106151.9|106101.9|106151.6|106101.6|106154.1|106104.1|106151.5|106101.5|16
1727775550000|2024-10-01 09:39:10|106149.8|106099.8|106140.3|106090.3|106149.8|106099.8|106136.1|106086.1|24
1727775560000|2024-10-01 09:39:20|106141.5|106091.5|106163|106113|106166.1|106130.8|106141.5|106091.5|30
1727775570000|2024-10-01 09:39:30|106162.9|106112.9|106151.8|106101.8|106162.9|106112.9|106151.8|106101.8|21
1727775580000|2024-10-01 09:39:40|106151.3|106101.3|106151.7|106101.7|106151.9|106101.9|106151.1|106101.1|8
1727775590000|2024-10-01 09:39:50|106151.3|106101.3|106148|106098|106151.3|106101.3|106143.1|106093.1|20
1727775600000|2024-10-01 09:40:00|106147.9|106097.9|106161.4|106111.4|106161.4|106111.4|106147.9|106097.9|25
1727775610000|2024-10-01 09:40:10|106161.5|106111.5|106158.2|106108.2|106162|106112|106157.2|106107.2|21
1727775620000|2024-10-01 09:40:20|106158.7|106108.7|106166.3|106116.3|106167.3|106117.3|106158.7|106108.7|23
1727775630000|2024-10-01 09:40:30|106167.5|106117.5|106179|106154|106180.8|106155.2|106167.5|106117.5|31
1727775640000|2024-10-01 09:40:40|106180.8|106155.8|106179.7|106154.7|106182|106157|106178.9|106153.9|23
1727775650000|2024-10-01 09:40:50|106180|106155|106177.4|106152.4|106181|106156|106177.4|106152.4|13
1727775660000|2024-10-01 09:41:00|106177.8|106152.8|106172.8|106147.8|106177.8|106152.8|106169.9|106144.9|23
1727775670000|2024-10-01 09:41:10|106172.2|106147.2|106173|106148|106173.1|106148.1|106169.1|106144.1|17
1727775680000|2024-10-01 09:41:20|106173.7|106148.7|106186.6|106136.6|106190.1|106148.7|106173.7|106136.1|27
1727775690000|2024-10-01 09:41:30|106187.3|106137.3|106192.2|106142.2|106192.2|106142.2|106183.4|106133.4|17
1727775700000|2024-10-01 09:41:40|106192.4|106142.4|106186.7|106136.7|106192.6|106142.6|106185.9|106135.9|16
1727775710000|2024-10-01 09:41:50|106186.4|106136.4|106184.6|106134.6|106186.4|106136.4|106183.9|106133.9|16
1727775720000|2024-10-01 09:42:00|106184.9|106134.9|106179.9|106129.9|106186.7|106136.7|106179.8|106129.8|25
1727775730000|2024-10-01 09:42:10|106180.4|106130.4|106190.2|106140.2|106191.8|106141.8|106180.4|106130.4|25
1727775740000|2024-10-01 09:42:20|106190.6|106140.6|106193.7|106143.7|106195.5|106145.5|106190.6|106140.6|31
1727775750000|2024-10-01 09:42:30|106192.3|106142.3|106181.4|106131.4|106199.2|106149.2|106181.4|106131.4|42
1727775760000|2024-10-01 09:42:40|106181.7|106131.7|106177.6|106127.6|106183.4|106133.4|106176.7|106126.7|38
1727775770000|2024-10-01 09:42:50|106177.8|106127.8|106161.9|106111.9|106177.8|106127.8|106159.2|106109.2|30
1727775780000|2024-10-01 09:43:00|106163.4|106113.4|106150.7|106100.7|106164.9|106114.9|106150.7|106100.7|32
1727775790000|2024-10-01 09:43:10|106154.6|106104.6|106147.8|106097.8|106155.6|106105.6|106147.8|106097.8|19
1727775800000|2024-10-01 09:43:20|106148.5|106098.5|106163.9|106113.9|106164.2|106114.2|106148.5|106098.5|26
1727775810000|2024-10-01 09:43:30|106164.5|106114.5|106160.4|106110.4|106166.6|106116.6|106160.4|106110.4|12
1727775820000|2024-10-01 09:43:40|106161.3|106111.3|106160.5|106110.5|106165.4|106115.4|106160.5|106110.5|24
1727775830000|2024-10-01 09:43:50|106160.8|106110.8|106166.6|106116.6|106167.3|106117.3|106160.8|106110.8|19
1727775840000|2024-10-01 09:44:00|106166.5|106116.5|106168.4|106118.4|106169.7|106119.7|106166.5|106116.5|12
1727775850000|2024-10-01 09:44:10|106168.8|106118.8|106164.7|106114.7|106170.7|106120.7|106164.3|106114.3|18
1727775860000|2024-10-01 09:44:20|106164.8|106114.8|106165.9|106115.9|106167|106117|106162.9|106112.9|14
1727775870000|2024-10-01 09:44:30|106165.6|106115.6|106169.1|106119.1|106169.3|106119.3|106163.3|106113.3|20
1727775880000|2024-10-01 09:44:40|106169.3|106119.3|106164.4|106114.4|106169.3|106119.3|106164|106114|14
1727775890000|2024-10-01 09:44:50|106164.5|106114.5|106166.3|106116.3|106166.3|106116.3|106158.4|106108.4|19
1727775900000|2024-10-01 09:45:00|106167.1|106117.1|106137.2|106087.2|106168.9|106118.9|106126.5|106080.8|37
1727775910000|2024-10-01 09:45:10|106134.8|106084.8|106149|106099|106149|106099|106134.8|106084.8|24
1727775920000|2024-10-01 09:45:20|106149.1|106099.1|106155|106105|106155.2|106105.2|106148.2|106098.2|26
1727775930000|2024-10-01 09:45:30|106157.8|106107.8|106157.8|106107.8|106157.8|106107.8|106153.3|106103.3|20
1727775940000|2024-10-01 09:45:40|106160.5|106110.5|106160.4|106110.4|106160.5|106110.5|106156.5|106106.5|17
1727775950000|2024-10-01 09:45:50|106160.7|106110.7|106163.9|106113.9|106168.5|106118.5|106160.7|106110.7|30
1727775960000|2024-10-01 09:46:00|106163.3|106113.3|106152|106102|106163.3|106113.3|106150.9|106100.9|20
1727775970000|2024-10-01 09:46:10|106152.2|106102.2|106140.1|106090.1|106164.9|106114.9|106139.5|106089.5|31
1727775980000|2024-10-01 09:46:20|106140.9|106090.9|106147.6|106097.6|106150.6|106100.6|106140.9|106090.9|13
1727775990000|2024-10-01 09:46:30|106147.3|106097.3|106148.8|106098.8|106149|106099|106146.2|106096.2|11
1727776000000|2024-10-01 09:46:40|106148.9|106098.9|106170.9|106120.9|106171.5|106121.5|106148.9|106098.9|28
1727776010000|2024-10-01 09:46:50|106171.5|106121.5|106172.7|106122.7|106181.3|106131.3|106171.5|106121.5|22
1727776020000|2024-10-01 09:47:00|106173.2|106123.2|106171.3|106121.3|106174.8|106124.8|106170.3|106120.3|21
1727776030000|2024-10-01 09:47:10|106171.7|106121.7|106182|106132|106182.1|106132.1|106171.7|106121.7|22
1727776040000|2024-10-01 09:47:20|106182.1|106132.1|106193.4|106143.4|106194.1|106144.1|106182.1|106132.1|26
1727776050000|2024-10-01 09:47:30|106190|106140|106179.8|106154.8|106190|106154.9|106160.5|106135.5|24
1727776060000|2024-10-01 09:47:40|106179.9|106154.9|106183.2|106158.2|106187.2|106162.2|106179.9|106154.9|27
1727776070000|2024-10-01 09:47:50|106182.9|106157.9|106184.4|106159.4|106185|106160|106180.4|106155.4|25
1727776080000|2024-10-01 09:48:00|106184.2|106159.2|106184.3|106159.3|106187.9|106162.9|106180.5|106155.5|29
1727776090000|2024-10-01 09:48:10|106184.2|106159.2|106182.8|106157.8|106185|106160|106181.8|106156.8|27
1727776100000|2024-10-01 09:48:20|106183.3|106158.3|106188.9|106138.9|106191.9|106161.5|106181.5|106137.8|26
1727776110000|2024-10-01 09:48:30|106188.3|106138.3|106177.5|106127.5|106188.3|106138.3|106177.1|106127.1|22
1727776120000|2024-10-01 09:48:40|106177.4|106127.4|106153.8|106128.8|106177.4|106132.2|106151.9|106123.8|22
1727776130000|2024-10-01 09:48:50|106154.2|106129.2|106156|106131|106157.4|106132.4|106153.3|106128.3|19
1727776140000|2024-10-01 09:49:00|106155.5|106130.5|106130.4|106105.4|106155.5|106130.5|106130.4|106105.4|34
1727776150000|2024-10-01 09:49:10|106130.2|106105.2|106140.9|106090.9|106140.9|106108.2|106129.6|106081.2|38
1727776160000|2024-10-01 09:49:20|106141.2|106091.2|106146.3|106096.3|106146.3|106096.3|106139|106089|19
1727776170000|2024-10-01 09:49:30|106146.9|106096.9|106142.9|106092.9|106148.4|106098.4|106139.8|106089.8|25
1727776180000|2024-10-01 09:49:40|106143.4|106093.4|106145.2|106095.2|106145.2|106095.2|106143.4|106093.4|7
1727776190000|2024-10-01 09:49:50|106144.9|106094.9|106147.2|106097.2|106157.9|106107.9|106144.8|106094.8|18
1727776200000|2024-10-01 09:50:00|106147.8|106097.8|106142.1|106092.1|106149.7|106099.7|106139.2|106089.2|35
1727776210000|2024-10-01 09:50:10|106141.9|106091.9|106143.3|106093.3|106143.3|106093.3|106140.7|106090.7|20
1727776220000|2024-10-01 09:50:20|106143.6|106093.6|106146.4|106096.4|106146.9|106096.9|106143.6|106093.6|15
1727776230000|2024-10-01 09:50:30|106146.5|106096.5|106146.2|106096.2|106154.5|106104.5|106146.2|106096.2|17
1727776240000|2024-10-01 09:50:40|106146.4|106096.4|106150.8|106100.8|106150.8|106100.8|106146.4|106096.4|24
1727776250000|2024-10-01 09:50:50|106151|106101|106147.6|106097.6|106151.5|106101.5|106147|106097|22
1727776260000|2024-10-01 09:51:00|106144.4|106094.4|106136.5|106086.5|106144.5|106094.5|106136.5|106086.5|21
1727776270000|2024-10-01 09:51:10|106137.3|106087.3|106120.4|106070.4|106137.3|106087.3|106105.1|106070|27
1727776280000|2024-10-01 09:51:20|106120|106070|106121|106071|106121.6|106071.6|106119.1|106069.1|12
1727776290000|2024-10-01 09:51:30|106120.8|106070.8|106115.8|106065.8|106121.1|106071.1|106115.5|106065.5|14
1727776300000|2024-10-01 09:51:40|106114.9|106064.9|106111|106061|106115.6|106065.6|106109.5|106059.5|22
1727776310000|2024-10-01 09:51:50|106110.9|106060.9|106094.9|106069.9|106112.4|106070.6|106094.9|106060.8|15
1727776320000|2024-10-01 09:52:00|106095.1|106070.1|106097.9|106072.9|106097.9|106072.9|106094.7|106069.7|18
1727776330000|2024-10-01 09:52:10|106098.1|106073.1|106106.8|106056.8|106109.9|106073.3|106096.2|106056.8|17
1727776340000|2024-10-01 09:52:20|106107.1|106057.1|106110.6|106060.6|106112.5|106062.5|106107|106057|22
1727776350000|2024-10-01 09:52:30|106109.4|106059.4|106118.4|106068.4|106120.1|106070.1|106107.2|106057.2|24
1727776360000|2024-10-01 09:52:40|106119|106069|106117.9|106067.9|106119|106069|106115.2|106065.2|16
1727776370000|2024-10-01 09:52:50|106116.8|106066.8|106120.4|106070.4|106121.5|106071.5|106116.6|106066.6|21
1727776380000|2024-10-01 09:53:00|106120.8|106070.8|106117.7|106067.7|106121.1|106071.1|106117.6|106067.6|10
1727776390000|2024-10-01 09:53:10|106118.7|106068.7|106147.2|106097.2|106148.3|106098.3|106118.7|106068.7|37
1727776400000|2024-10-01 09:53:20|106146.9|106096.9|106135.4|106085.4|106146.9|106096.9|106135|106085|31
1727776410000|2024-10-01 09:53:30|106135.9|106085.9|106138.4|106088.4|106138.4|106088.4|106135.2|106085.2|8
1727776420000|2024-10-01 09:53:40|106138.5|106088.5|106134.3|106084.3|106138.5|106088.5|106132.7|106082.7|19
1727776430000|2024-10-01 09:53:50|106131.9|106081.9|106130.3|106080.3|106134.6|106084.6|106125.5|106075.5|29
1727776440000|2024-10-01 09:54:00|106128.4|106078.4|106127.2|106077.2|106130.3|106080.3|106125.4|106075.4|39
1727776450000|2024-10-01 09:54:10|106126.7|106076.7|106117.7|106067.7|106130.4|106080.4|106115.9|106065.9|39
1727776460000|2024-10-01 09:54:20|106117.8|106067.8|106118|106068|106119.6|106069.6|106115.6|106065.6|24
1727776470000|2024-10-01 09:54:30|106118.1|106068.1|106115.6|106065.6|106118.1|106068.1|106113.5|106063.5|15
1727776480000|2024-10-01 09:54:40|106116|106066|106119.2|106069.2|106120.5|106070.5|106114.4|106064.4|21
1727776490000|2024-10-01 09:54:50|106119.4|106069.4|106116.5|106066.5|106119.9|106069.9|106114.7|106064.7|22
1727776500000|2024-10-01 09:55:00|106116.8|106066.8|106116.9|106066.9|106118.2|106068.2|106113.4|106063.4|35
1727776510000|2024-10-01 09:55:10|106116.8|106066.8|106122.3|106072.3|106124.3|106074.3|106116.7|106066.7|30
1727776520000|2024-10-01 09:55:20|106122.4|106072.4|106121.3|106071.3|106122.4|106072.4|106120.8|106070.8|13
1727776530000|2024-10-01 09:55:30|106121.2|106071.2|106116.2|106066.2|106121.2|106071.2|106116.2|106066.2|13
1727776540000|2024-10-01 09:55:40|106106.1|106056.1|106113.4|106063.4|106113.4|106063.4|106106.1|106056.1|11
1727776550000|2024-10-01 09:55:50|106113.6|106063.6|106113.9|106063.9|106113.9|106063.9|106113.6|106063.6|5
1727776560000|2024-10-01 09:56:00|106113.5|106063.5|106116.8|106066.8|106116.8|106066.8|106113.4|106063.4|5
1727776570000|2024-10-01 09:56:10|106117.1|106067.1|106122.2|106072.2|106122.7|106072.7|106117.1|106067.1|13
1727776580000|2024-10-01 09:56:20|106122.1|106072.1|106120.7|106070.7|106124.8|106074.8|106117.1|106067.1|21
1727776590000|2024-10-01 09:56:30|106121.2|106071.2|106122.4|106072.4|106123.5|106073.5|106121.2|106071.2|14
1727776600000|2024-10-01 09:56:40|106122.1|106072.1|106126.3|106076.3|106126.9|106076.9|106121|106071|19
1727776610000|2024-10-01 09:56:50|106126.4|106076.4|106123.5|106073.5|106126.6|106076.6|106123.5|106073.5|11
1727776620000|2024-10-01 09:57:00|106123.6|106073.6|106122.7|106072.7|106123.6|106073.6|106121.4|106071.4|14
1727776630000|2024-10-01 09:57:10|106122.6|106072.6|106120.8|106070.8|106122.7|106072.7|106120.6|106070.6|15
1727776640000|2024-10-01 09:57:20|106120.5|106070.5|106118.9|106068.9|106120.5|106070.5|106118.9|106068.9|8
1727776650000|2024-10-01 09:57:30|106119.5|106069.5|106119.3|106069.3|106121.2|106071.2|106119.3|106069.3|19
1727776660000|2024-10-01 09:57:40|106119.2|106069.2|106099.6|106049.6|106119.2|106069.2|106089.6|106039.6|25
1727776670000|2024-10-01 09:57:50|106099.4|106049.4|106093.1|106043.1|106099.4|106049.4|106090.8|106040.8|17
1727776680000|2024-10-01 09:58:00|106093.3|106043.3|106085.3|106035.3|106095.5|106045.5|106084.6|106034.6|22
1727776690000|2024-10-01 09:58:10|106085.9|106035.9|106088.8|106038.8|106089.9|106039.9|106084.8|106034.8|24
1727776700000|2024-10-01 09:58:20|106088.7|106038.7|106084.9|106034.9|106089.1|106039.1|106083.6|106033.6|23
1727776710000|2024-10-01 09:58:30|106085.1|106035.1|106085.8|106035.8|106089.7|106039.7|106085.1|106035.1|19
1727776720000|2024-10-01 09:58:40|106085.9|106035.9|106083.9|106033.9|106085.9|106035.9|106082.7|106032.7|16
1727776730000|2024-10-01 09:58:50|106083.6|106033.6|106087.1|106037.1|106088.2|106038.2|106083.6|106033.6|8
1727776740000|2024-10-01 09:59:00|106087.4|106037.4|106089.1|106039.1|106089.1|106039.1|106086.8|106036.8|6
1727776750000|2024-10-01 09:59:10|106089.2|106039.2|106087.5|106037.5|106089.2|106039.2|106085.8|106035.8|17
1727776760000|2024-10-01 09:59:20|106087.6|106037.6|106087.6|106037.6|106087.8|106037.8|106087.1|106037.1|9
1727776770000|2024-10-01 09:59:30|106087.9|106037.9|106088|106038|106088.5|106038.5|106086.7|106036.7|13
1727776780000|2024-10-01 09:59:40|106087.9|106037.9|106089.9|106039.9|106090.8|106040.8|106087.7|106037.7|19
1727776790000|2024-10-01 09:59:50|106090.5|106040.5|106090.7|106040.7|106090.7|106040.7|106089.1|106039.1|10
1727776800000|2024-10-01 10:00:00|106090.8|106040.8|106034.6|106009.6|106090.8|106040.8|106034.6|105994.5|47
1727776810000|2024-10-01 10:00:10|106034.7|106009.7|106073.6|106023.6|106081.5|106031.5|106032.9|106007.9|44
1727776820000|2024-10-01 10:00:20|106073.8|106023.8|106090.7|106040.7|106090.9|106040.9|106073.8|106023.8|22
1727776830000|2024-10-01 10:00:30|106089.1|106039.1|106069.6|106019.6|106092.6|106042.6|106068.1|106018.1|32
1727776840000|2024-10-01 10:00:40|106069.7|106019.7|106073.5|106023.5|106080.1|106030.1|106069.7|106019.7|32
1727776850000|2024-10-01 10:00:50|106073.8|106023.8|106075.2|106025.2|106075.4|106025.4|106064.3|106014.3|22
1727776860000|2024-10-01 10:01:00|106075.9|106025.9|106074.2|106024.2|106076|106026|106068.6|106018.6|38
1727776870000|2024-10-01 10:01:10|106073.5|106023.5|106072.1|106022.1|106073.5|106023.5|106070.3|106020.3|21
1727776880000|2024-10-01 10:01:20|106071.5|106021.5|106079.2|106029.2|106080.8|106030.8|106071.2|106021.2|15
1727776890000|2024-10-01 10:01:30|106079.1|106029.1|106087.6|106037.6|106088.6|106038.6|106078.6|106028.6|23
1727776900000|2024-10-01 10:01:40|106086.1|106036.1|106077.8|106027.8|106086.1|106036.1|106077.2|106027.2|23
1727776910000|2024-10-01 10:01:50|106077.9|106027.9|106085|106035|106085|106035|106077.9|106027.9|17
1727776920000|2024-10-01 10:02:00|106085.6|106035.6|106085.8|106035.8|106085.8|106035.8|106079.4|106029.4|24
1727776930000|2024-10-01 10:02:10|106085.6|106035.6|106069|106019|106085.9|106035.9|106066.6|106016.6|19
1727776940000|2024-10-01 10:02:20|106067.9|106017.9|106075|106025|106075|106025|106065|106015|21
1727776950000|2024-10-01 10:02:30|106075.5|106025.5|106081.4|106031.4|106088.3|106038.3|106075.5|106025.5|28
1727776960000|2024-10-01 10:02:40|106081.6|106031.6|106091.9|106041.9|106091.9|106041.9|106081.4|106031.4|23
1727776970000|2024-10-01 10:02:50|106092.5|106042.5|106086.3|106036.3|106092.5|106042.5|106083.8|106033.8|16
1727776980000|2024-10-01 10:03:00|106086.1|106036.1|106077.5|106027.5|106087.5|106037.5|106077.5|106027.5|20
1727776990000|2024-10-01 10:03:10|106077.4|106027.4|106088.3|106063.3|106091.1|106064.3|106077|106027|40
1727777000000|2024-10-01 10:03:20|106088.2|106063.2|106084.9|106059.9|106088.2|106063.2|106082.7|106057.7|24
1727777010000|2024-10-01 10:03:30|106084.3|106059.3|106095.8|106070.8|106096.3|106071.3|106078.9|106053.9|30
1727777020000|2024-10-01 10:03:40|106095.9|106070.9|106099.2|106074.2|106101.3|106076.3|106095.9|106070.9|18
1727777030000|2024-10-01 10:03:50|106099.5|106074.5|106099.4|106074.4|106100.3|106075.3|106099.3|106074.3|10
1727777040000|2024-10-01 10:04:00|106099.3|106074.3|106098.8|106073.8|106099.4|106074.4|106097.5|106072.5|14
1727777050000|2024-10-01 10:04:10|106099|106074|106098.7|106073.7|106099.2|106074.2|106096|106071|14
1727777060000|2024-10-01 10:04:20|106098.8|106073.8|106096.4|106071.4|106098.8|106073.8|106096|106071|15
1727777070000|2024-10-01 10:04:30|106096.9|106071.9|106094.5|106069.5|106097.2|106072.2|106094.5|106069.5|9
1727777080000|2024-10-01 10:04:40|106094.1|106069.1|106117.3|106092.3|106118.4|106093.4|106091.4|106066.4|31
1727777090000|2024-10-01 10:04:50|106118.3|106093.3|106121.7|106071.7|106129.8|106093.5|106117.3|106071.7|20
1727777100000|2024-10-01 10:05:00|106121.4|106071.4|106114.3|106089.3|106123.8|106091.4|106113.8|106071.4|25
1727777110000|2024-10-01 10:05:10|106115.2|106090.2|106112.1|106087.1|106115.4|106090.4|106112.1|106087.1|17
1727777120000|2024-10-01 10:05:20|106111.8|106086.8|106111.8|106086.8|106111.8|106086.8|106110.7|106085.7|10
1727777130000|2024-10-01 10:05:30|106112|106087|106116.1|106091.1|106117.4|106092.4|106112|106087|30
1727777140000|2024-10-01 10:05:40|106115.7|106090.7|106109.4|106084.4|106116|106091|106108.6|106083.6|18
1727777150000|2024-10-01 10:05:50|106109.9|106084.9|106127.9|106102.9|106128.3|106103.3|106109.9|106084.9|26
1727777160000|2024-10-01 10:06:00|106126.9|106101.9|106122|106097|106126.9|106101.9|106119.9|106094.9|23
1727777170000|2024-10-01 10:06:10|106122.6|106097.6|106124|106099|106126.6|106101.6|106122|106097|18
1727777180000|2024-10-01 10:06:20|106123.9|106098.9|106114.9|106089.9|106123.9|106098.9|106114.5|106089.5|14
1727777190000|2024-10-01 10:06:30|106114.6|106089.6|106108.3|106083.3|106114.6|106089.6|106106.1|106081.1|21
1727777200000|2024-10-01 10:06:40|106107.9|106082.9|106108.5|106083.5|106109.1|106084.1|106107.6|106082.6|13
1727777210000|2024-10-01 10:06:50|106107.7|106082.7|106110.2|106085.2|106113.3|106088.3|106107.3|106082.3|25
1727777220000|2024-10-01 10:07:00|106110.3|106085.3|106105.2|106080.2|106110.3|106085.3|106103.2|106078.2|18
1727777230000|2024-10-01 10:07:10|106104.5|106079.5|106118.8|106068.8|106121.3|106082.6|106104.2|106066.7|18
1727777240000|2024-10-01 10:07:20|106119.2|106069.2|106122.6|106072.6|106122.6|106072.6|106119.2|106069.2|8
1727777250000|2024-10-01 10:07:30|106122.3|106072.3|106110.1|106060.1|106122.3|106072.3|106108.5|106058.5|26
1727777260000|2024-10-01 10:07:40|106109.7|106059.7|106110|106060|106110.2|106060.2|106108.1|106058.1|18
1727777270000|2024-10-01 10:07:50|106109.9|106059.9|106110.5|106060.5|106110.9|106060.9|106109.7|106059.7|13
1727777280000|2024-10-01 10:08:00|106110.8|106060.8|106110.5|106060.5|106113.8|106063.8|106109.9|106059.9|22
1727777290000|2024-10-01 10:08:10|106110.2|106060.2|106111.7|106061.7|106112.5|106062.5|106109|106059|23
1727777300000|2024-10-01 10:08:20|106112.1|106062.1|106112.8|106062.8|106113.6|106063.6|106110.8|106060.8|24
1727777310000|2024-10-01 10:08:30|106112.7|106062.7|106112.7|106062.7|106112.7|106062.7|106112.4|106062.4|7
1727777320000|2024-10-01 10:08:40|106112.8|106062.8|106112.6|106062.6|106112.9|106062.9|106111.4|106061.4|10
1727777330000|2024-10-01 10:08:50|106112.7|106062.7|106116.8|106066.8|106120|106070|106112.7|106062.7|25
1727777340000|2024-10-01 10:09:00|106116.9|106066.9|106117.7|106067.7|106124.6|106074.6|106116.6|106066.6|30
1727777350000|2024-10-01 10:09:10|106118.1|106068.1|106110.6|106060.6|106118.1|106068.1|106090.7|106040.7|45
1727777360000|2024-10-01 10:09:20|106110.5|106060.5|106110.1|106060.1|106113.6|106063.6|106106.2|106056.2|22
1727777370000|2024-10-01 10:09:30|106109.3|106059.3|106110|106060|106110.6|106060.6|106108|106058|16
1727777380000|2024-10-01 10:09:40|106109.9|106059.9|106118.2|106068.2|106118.2|106068.2|106108|106058|17
1727777390000|2024-10-01 10:09:50|106118.1|106068.1|106123.3|106073.3|106127.4|106077.4|106118.1|106068.1|22
1727777400000|2024-10-01 10:10:00|106123.5|106073.5|106110.9|106060.9|106124.4|106074.4|106110.9|106060.9|17
1727777410000|2024-10-01 10:10:10|106111.5|106061.5|106109.6|106059.6|106112.8|106062.8|106108.4|106058.4|13
1727777420000|2024-10-01 10:10:20|106110|106060|106110.5|106060.5|106110.6|106060.6|106109|106059|14
1727777430000|2024-10-01 10:10:30|106110.6|106060.6|106113.8|106063.8|106113.8|106063.8|106108.6|106058.6|15
1727777440000|2024-10-01 10:10:40|106113.6|106063.6|106111.3|106061.3|106113.6|106063.6|106111|106061|12
1727777450000|2024-10-01 10:10:50|106111.6|106061.6|106108.4|106058.4|106112.3|106062.3|106108.4|106058.4|15
1727777460000|2024-10-01 10:11:00|106106.5|106056.5|106105.5|106055.5|106106.5|106056.5|106105.5|106055.5|5
1727777470000|2024-10-01 10:11:10|106104.9|106054.9|106108.7|106058.7|106110|106060|106096.3|106046.3|20
1727777480000|2024-10-01 10:11:20|106109|106059|106091.1|106041.1|106109.3|106059.3|106091.1|106041.1|16
1727777490000|2024-10-01 10:11:30|106091|106041|106084.7|106034.7|106091|106041|106082.6|106032.6|22
1727777500000|2024-10-01 10:11:40|106084.2|106034.2|106083.1|106033.1|106085.6|106035.6|106080.6|106030.6|23
1727777510000|2024-10-01 10:11:50|106083|106033|106080.4|106030.4|106083.1|106033.1|106079.9|106029.9|10
1727777520000|2024-10-01 10:12:00|106080.2|106030.2|106085.1|106035.1|106090.1|106040.1|106073.3|106023.3|56
1727777530000|2024-10-01 10:12:10|106085.3|106035.3|106104.7|106054.7|106105.1|106055.1|106085.3|106035.3|17
1727777540000|2024-10-01 10:12:20|106104.6|106054.6|106107.3|106057.3|106107.7|106057.7|106103.9|106053.9|16
1727777550000|2024-10-01 10:12:30|106107.1|106057.1|106111|106061|106111.4|106061.4|106107.1|106057.1|14
1727777560000|2024-10-01 10:12:40|106112.1|106062.1|106107.9|106057.9|106112.1|106062.1|106106.5|106056.5|21
1727777570000|2024-10-01 10:12:50|106108.2|106058.2|106104.4|106054.4|106108.3|106058.3|106104.4|106054.4|15
1727777580000|2024-10-01 10:13:00|106105.2|106055.2|106083.1|106033.1|106108|106058|106083|106033|26
1727777590000|2024-10-01 10:13:10|106083|106033|106068.8|106018.8|106083|106033|106068.2|106018.2|25
1727777600000|2024-10-01 10:13:20|106068.5|106018.5|106069.8|106019.8|106069.8|106019.8|106068.5|106018.5|7
1727777610000|2024-10-01 10:13:30|106069.1|106019.1|106068.8|106018.8|106069.4|106019.4|106068.8|106018.8|3
1727777620000|2024-10-01 10:13:40|106068.7|106018.7|106045.9|105995.9|106068.7|106018.7|106036.5|105986.5|28
1727777630000|2024-10-01 10:13:50|106046.2|105996.2|106052.3|106002.3|106052.3|106002.3|106045.9|105995.9|20
1727777640000|2024-10-01 10:14:00|106053.1|106003.1|106047.4|105997.4|106054.5|106004.5|106047.4|105997.4|21
1727777650000|2024-10-01 10:14:10|106047.5|105997.5|106045.9|105995.9|106050.2|106000.2|106045.9|105995.9|18
1727777660000|2024-10-01 10:14:20|106046|105996|106043.6|105993.6|106046|105996|106036.9|105986.9|26
1727777670000|2024-10-01 10:14:30|106042.3|105992.3|106040.4|105990.4|106045.3|105995.3|106039.5|105989.5|26
1727777680000|2024-10-01 10:14:40|106040.1|105990.1|106045.5|105995.5|106045.5|105995.5|106040.1|105990.1|17
1727777690000|2024-10-01 10:14:50|106045.8|105995.8|106039.3|105989.3|106049|105999|106038.2|105988.2|29
1727777700000|2024-10-01 10:15:00|106039.2|105989.2|106023|105973|106039.2|105989.2|106023|105973|27
1727777710000|2024-10-01 10:15:10|106022.8|105972.8|106024.6|105974.6|106025.6|105975.6|106018.9|105968.9|23
1727777720000|2024-10-01 10:15:20|106024.8|105974.8|106032.9|105982.9|106032.9|105982.9|106024.3|105974.3|16
1727777730000|2024-10-01 10:15:30|106032.6|105982.6|106035.1|105985.1|106051.5|106001.5|106032.6|105982.6|32
1727777740000|2024-10-01 10:15:40|106035.5|105985.5|106038|105988|106038.2|105988.2|106032.7|105982.7|14
1727777750000|2024-10-01 10:15:50|106038.4|105988.4|106055.1|106005.1|106055.3|106005.3|106038.4|105988.4|25
1727777760000|2024-10-01 10:16:00|106054.7|106004.7|106054.6|106004.6|106056.5|106006.5|106053.6|106003.6|19
1727777770000|2024-10-01 10:16:10|106054.5|106004.5|106056.2|106006.2|106056.5|106006.5|106054.5|106004.5|17
1727777780000|2024-10-01 10:16:20|106057|106007|106055.6|106005.6|106057|106007|106055.1|106005.1|10
1727777790000|2024-10-01 10:16:30|106055.7|106005.7|106048.6|105998.6|106055.7|106005.7|106048.6|105998.6|7
1727777800000|2024-10-01 10:16:40|106048.7|105998.7|106051.8|106001.8|106052.7|106002.7|106048.6|105998.6|13
1727777810000|2024-10-01 10:16:50|106051.2|106001.2|106054.6|106004.6|106055.2|106005.2|106051.2|106001.2|16
1727777820000|2024-10-01 10:17:00|106054.3|106004.3|106047|105997|106055|106005|106044.1|105994.1|24
1727777830000|2024-10-01 10:17:10|106049.8|105999.8|106049.1|105999.1|106052.4|106002.4|106049.1|105999.1|19
1727777840000|2024-10-01 10:17:20|106049.2|105999.2|106043.7|105993.7|106049.2|105999.2|106042.8|105992.8|20
1727777850000|2024-10-01 10:17:30|106044.3|105994.3|106044.2|105994.2|106045.1|105995.1|106044.2|105994.2|4
1727777860000|2024-10-01 10:17:40|106044.1|105994.1|106039.9|105989.9|106044.1|105994.1|106039.9|105989.9|11
1727777870000|2024-10-01 10:17:50|106042.3|105992.3|106054.5|106004.5|106056.6|106006.6|106042.3|105992.3|22
1727777880000|2024-10-01 10:18:00|106054.2|106004.2|106044.7|105994.7|106054.6|106004.6|106044.5|105994.5|13
1727777890000|2024-10-01 10:18:10|106046.7|105996.7|106057.4|106007.4|106057.8|106007.8|106046.7|105996.7|12
1727777900000|2024-10-01 10:18:20|106057.5|106007.5|106060.8|106010.8|106061.5|106011.5|106057.4|106007.4|17
1727777910000|2024-10-01 10:18:30|106060.5|106010.5|106072.9|106022.9|106078.9|106028.9|106060.5|106010.5|20
1727777920000|2024-10-01 10:18:40|106072.5|106022.5|106075.8|106025.8|106078.7|106028.7|106070.1|106020.1|28
1727777930000|2024-10-01 10:18:50|106074.7|106024.7|106067.8|106017.8|106074.7|106024.7|106067.8|106017.8|12
1727777940000|2024-10-01 10:19:00|106067.7|106017.7|106064|106014|106068.7|106018.7|106062.9|106012.9|14
1727777950000|2024-10-01 10:19:10|106063.2|106013.2|106061.8|106011.8|106064.1|106014.1|106060.8|106010.8|14
1727777960000|2024-10-01 10:19:20|106062.4|106012.4|106065.4|106015.4|106065.7|106015.7|106062.4|106012.4|10
1727777970000|2024-10-01 10:19:30|106065.2|106015.2|106065.7|106015.7|106065.7|106015.7|106062.1|106012.1|11
1727777980000|2024-10-01 10:19:40|106066.4|106016.4|106073|106023|106073|106023|106066.4|106016.4|17
1727777990000|2024-10-01 10:19:50|106073.6|106023.6|106076.4|106026.4|106076.4|106026.4|106073.6|106023.6|9
1727778000000|2024-10-01 10:20:00|106076.5|106026.5|106078.9|106028.9|106078.9|106028.9|106075.1|106025.1|9
1727778010000|2024-10-01 10:20:10|106078.8|106028.8|106078.7|106028.7|106078.8|106028.8|106078.6|106028.6|4
1727778020000|2024-10-01 10:20:20|106079.4|106029.4|106075.2|106025.2|106081.8|106031.8|106075.2|106025.2|11
1727778030000|2024-10-01 10:20:30|106075.1|106025.1|106075.1|106025.1|106075.1|106025.1|106074.8|106024.8|3
1727778040000|2024-10-01 10:20:40|106075|106025|106074.5|106024.5|106075|106025|106074.5|106024.5|4
1727778050000|2024-10-01 10:20:50|106074.4|106024.4|106076.8|106026.8|106076.8|106026.8|106072.6|106022.6|9
1727778060000|2024-10-01 10:21:00|106075.4|106025.4|106069|106019|106075.9|106025.9|106067.4|106017.4|17
1727778070000|2024-10-01 10:21:10|106069.7|106019.7|106076.3|106026.3|106077.6|106027.6|106069.7|106019.7|16
1727778080000|2024-10-01 10:21:20|106075.1|106025.1|106058.3|106008.3|106075.1|106025.1|106052.9|106002.9|20
1727778090000|2024-10-01 10:21:30|106058.4|106008.4|106065.8|106015.8|106065.8|106015.8|106056.6|106006.6|23
1727778100000|2024-10-01 10:21:40|106065.6|106015.6|106086.7|106036.7|106086.7|106036.7|106065.6|106015.6|28
1727778110000|2024-10-01 10:21:50|106086.3|106036.3|106084.8|106034.8|106086.3|106036.3|106084.8|106034.8|7
1727778120000|2024-10-01 10:22:00|106084.9|106034.9|106087.4|106037.4|106087.7|106037.7|106084.7|106034.7|14
1727778130000|2024-10-01 10:22:10|106087.5|106037.5|106083.8|106033.8|106088.7|106038.7|106083.6|106033.6|11
1727778140000|2024-10-01 10:22:20|106083.6|106033.6|106082.5|106032.5|106083.6|106033.6|106077.3|106027.3|28
1727778150000|2024-10-01 10:22:30|106082.4|106032.4|106079.2|106029.2|106082.6|106032.6|106079.2|106029.2|15
1727778160000|2024-10-01 10:22:40|106078.9|106028.9|106079.1|106029.1|106080.5|106030.5|106078.2|106028.2|12
1727778170000|2024-10-01 10:22:50|106079.2|106029.2|106080.8|106030.8|106081.4|106031.4|106079|106029|14
1727778180000|2024-10-01 10:23:00|106078.8|106028.8|106086.5|106036.5|106086.6|106036.6|106078.8|106028.8|13
1727778190000|2024-10-01 10:23:10|106087.2|106037.2|106088.4|106038.4|106088.9|106038.9|106087.2|106037.2|9
1727778200000|2024-10-01 10:23:20|106088|106038|106088.4|106038.4|106088.6|106038.6|106087.3|106037.3|7
1727778210000|2024-10-01 10:23:30|106088.5|106038.5|106083.1|106033.1|106088.5|106038.5|106079.1|106029.1|13
1727778220000|2024-10-01 10:23:40|106083|106033|106081.6|106031.6|106083.1|106033.1|106080.8|106030.8|19
1727778230000|2024-10-01 10:23:50|106081.7|106031.7|106085.6|106035.6|106087|106037|106081.7|106031.7|13
1727778240000|2024-10-01 10:24:00|106086.1|106036.1|106086.5|106036.5|106090.5|106040.5|106084.9|106034.9|16
1727778250000|2024-10-01 10:24:10|106086.3|106036.3|106086.7|106036.7|106087.2|106037.2|106085.8|106035.8|9
1727778260000|2024-10-01 10:24:20|106086.3|106036.3|106088.6|106038.6|106091.5|106041.5|106086.3|106036.3|6
1727778270000|2024-10-01 10:24:30|106088.8|106038.8|106089.3|106039.3|106091.2|106041.2|106088.8|106038.8|10
1727778280000|2024-10-01 10:24:40|106089.1|106039.1|106108.1|106058.1|106108.1|106058.1|106089.1|106039.1|12
1727778290000|2024-10-01 10:24:50|106107.8|106057.8|106108.6|106058.6|106108.6|106058.6|106107.5|106057.5|10
1727778300000|2024-10-01 10:25:00|106108.5|106058.5|106105.8|106055.8|106108.5|106058.5|106103.6|106053.6|14
1727778310000|2024-10-01 10:25:10|106106|106056|106102|106052|106107|106057|106102|106052|15
1727778320000|2024-10-01 10:25:20|106101.7|106051.7|106086.8|106036.8|106101.7|106051.7|106086.8|106036.8|20
1727778330000|2024-10-01 10:25:30|106086.1|106036.1|106078.8|106028.8|106086.1|106036.1|106078.8|106028.8|11
1727778340000|2024-10-01 10:25:40|106078.4|106028.4|106079.7|106029.7|106079.7|106029.7|106078.4|106028.4|7
1727778350000|2024-10-01 10:25:50|106079.6|106029.6|106080.5|106030.5|106080.5|106030.5|106079.6|106029.6|6
1727778360000|2024-10-01 10:26:00|106080.6|106030.6|106089.4|106039.4|106089.4|106039.4|106080.6|106030.6|12
1727778370000|2024-10-01 10:26:10|106089.3|106039.3|106102.1|106052.1|106102.1|106052.1|106089.3|106039.3|19
1727778380000|2024-10-01 10:26:20|106102.6|106052.6|106093.4|106043.4|106102.6|106052.6|106093.4|106043.4|14
1727778390000|2024-10-01 10:26:30|106094.2|106044.2|106085.2|106035.2|106094.6|106044.6|106085.2|106035.2|19
1727778400000|2024-10-01 10:26:40|106084.6|106034.6|106073.1|106023.1|106084.6|106034.6|106070.8|106020.8|24
1727778410000|2024-10-01 10:26:50|106073|106023|106072.8|106022.8|106079.2|106029.2|106072.3|106022.3|24
1727778420000|2024-10-01 10:27:00|106072.7|106022.7|106066.7|106016.7|106073.1|106023.1|106063.4|106013.4|17
1727778430000|2024-10-01 10:27:10|106066.3|106016.3|106066.7|106016.7|106066.7|106016.7|106064.3|106014.3|14
1727778440000|2024-10-01 10:27:20|106066.6|106016.6|106065.6|106015.6|106066.6|106016.6|106065.6|106015.6|5
1727778450000|2024-10-01 10:27:30|106065.9|106015.9|106076.7|106026.7|106076.9|106026.9|106065.9|106015.9|8
1727778460000|2024-10-01 10:27:40|106076.8|106026.8|106073.3|106023.3|106081.4|106031.4|106073.3|106023.3|22
1727778470000|2024-10-01 10:27:50|106074|106024|106070.3|106020.3|106074|106024|106066.6|106016.6|18
1727778480000|2024-10-01 10:28:00|106070.1|106020.1|106078|106028|106078.4|106028.4|106070.1|106020.1|17
1727778490000|2024-10-01 10:28:10|106077.9|106027.9|106077.7|106027.7|106078.1|106028.1|106076.9|106026.9|8
1727778500000|2024-10-01 10:28:20|106077.8|106027.8|106082.5|106032.5|106083|106033|106077.8|106027.8|23
1727778510000|2024-10-01 10:28:30|106082.7|106032.7|106084.4|106034.4|106084.5|106034.5|106082.5|106032.5|10
1727778520000|2024-10-01 10:28:40|106084.1|106034.1|106084.1|106034.1|106085.1|106035.1|106083.5|106033.5|9
1727778530000|2024-10-01 10:28:50|106084.8|106034.8|106099|106049|106099|106049|106084.8|106034.8|19
1727778540000|2024-10-01 10:29:00|106099.7|106049.7|106099.6|106049.6|106099.7|106049.7|106099|106049|5
1727778550000|2024-10-01 10:29:10|106099.5|106049.5|106098.9|106048.9|106099.5|106049.5|106098.8|106048.8|5
1727778560000|2024-10-01 10:29:20|106099.4|106049.4|106117.7|106067.7|106131.1|106081.1|106099.4|106049.4|28
1727778570000|2024-10-01 10:29:30|106117.4|106067.4|106114|106064|106119.2|106069.2|106109.6|106059.6|31
1727778580000|2024-10-01 10:29:40|106113.6|106063.6|106115.8|106065.8|106119.2|106069.2|106112.4|106062.4|16
1727778590000|2024-10-01 10:29:50|106115.6|106065.6|106112.1|106062.1|106115.6|106065.6|106111.9|106061.9|20
1727778600000|2024-10-01 10:30:00|106112.2|106062.2|106112.4|106062.4|106114.8|106064.8|106112.2|106062.2|17
1727778610000|2024-10-01 10:30:10|106110.5|106060.5|106110.4|106060.4|106119.2|106069.2|106109.9|106059.9|29
1727778620000|2024-10-01 10:30:20|106110.5|106060.5|106120.7|106070.7|106121.4|106071.4|106110.5|106060.5|13
1727778630000|2024-10-01 10:30:30|106121.2|106071.2|106124.5|106074.5|106125.1|106075.1|106121.2|106071.2|19
1727778640000|2024-10-01 10:30:40|106124.8|106074.8|106132.4|106082.4|106132.4|106082.4|106124.8|106074.8|20
1727778650000|2024-10-01 10:30:50|106132.5|106082.5|106133.3|106083.3|106134.6|106084.6|106132.3|106082.3|12
1727778660000|2024-10-01 10:31:00|106133.2|106083.2|106122.3|106072.3|106133.6|106083.6|106122.2|106072.2|20
1727778670000|2024-10-01 10:31:10|106121.9|106071.9|106120.3|106070.3|106121.9|106071.9|106120.3|106070.3|14
1727778680000|2024-10-01 10:31:20|106120|106070|106109|106059|106120|106070|106109|106059|29
1727778690000|2024-10-01 10:31:30|106108.8|106058.8|106104.6|106054.6|106108.8|106058.8|106104.6|106054.6|16
1727778700000|2024-10-01 10:31:40|106104.9|106054.9|106100.5|106050.5|106104.9|106054.9|106096.3|106046.3|17
1727778710000|2024-10-01 10:31:50|106100.8|106050.8|106103.1|106053.1|106105.8|106055.8|106100.8|106050.8|20
1727778720000|2024-10-01 10:32:00|106102.8|106052.8|106101|106051|106102.8|106052.8|106098.2|106048.2|13
1727778730000|2024-10-01 10:32:10|106100.6|106050.6|106106.6|106056.6|106106.6|106056.6|106099.7|106049.7|10
1727778740000|2024-10-01 10:32:20|106105.9|106055.9|106106.3|106056.3|106106.3|106056.3|106105.8|106055.8|6
1727778750000|2024-10-01 10:32:30|106106|106056|106106.9|106056.9|106108.8|106058.8|106105.9|106055.9|13
1727778760000|2024-10-01 10:32:40|106106.8|106056.8|106106|106056|106108.3|106058.3|106106|106056|15
1727778770000|2024-10-01 10:32:50|106105.9|106055.9|106106.4|106056.4|106106.7|106056.7|106105.9|106055.9|8
1727778780000|2024-10-01 10:33:00|106106.5|106056.5|106111.2|106061.2|106112.1|106062.1|106105.9|106055.9|15
1727778790000|2024-10-01 10:33:10|106113.5|106063.5|106110.7|106060.7|106114.8|106064.8|106110.4|106060.4|24
1727778800000|2024-10-01 10:33:20|106110.8|106060.8|106110.7|106060.7|106113.4|106063.4|106110.7|106060.7|14
1727778810000|2024-10-01 10:33:30|106110.6|106060.6|106110.2|106060.2|106117.5|106067.5|106110.2|106060.2|15
1727778820000|2024-10-01 10:33:40|106109.6|106059.6|106108.4|106058.4|106111.2|106061.2|106108.1|106058.1|17
1727778830000|2024-10-01 10:33:50|106108.6|106058.6|106105.2|106055.2|106110.1|106060.1|106105.2|106055.2|19
1727778840000|2024-10-01 10:34:00|106104.5|106054.5|106097.1|106047.1|106104.5|106054.5|106096.2|106046.2|13
1727778850000|2024-10-01 10:34:10|106097.6|106047.6|106109.7|106059.7|106109.7|106059.7|106097.6|106047.6|20
1727778860000|2024-10-01 10:34:20|106110.9|106060.9|106111.9|106061.9|106112.7|106062.7|106110.9|106060.9|7
1727778870000|2024-10-01 10:34:30|106111.8|106061.8|106114.7|106064.7|106114.7|106064.7|106111.8|106061.8|5
1727778880000|2024-10-01 10:34:40|106114.9|106064.9|106112|106062|106116.7|106066.7|106111.7|106061.7|17
1727778890000|2024-10-01 10:34:50|106112.4|106062.4|106116.3|106066.3|106116.3|106066.3|106112.4|106062.4|9
1727778900000|2024-10-01 10:35:00|106116.4|106066.4|106115.5|106065.5|106118.5|106068.5|106115.5|106065.5|13
1727778910000|2024-10-01 10:35:10|106115.6|106065.6|106116.4|106066.4|106116.5|106066.5|106112.9|106062.9|16
1727778920000|2024-10-01 10:35:20|106116.3|106066.3|106118.2|106068.2|106119.9|106069.9|106115.6|106065.6|24
1727778930000|2024-10-01 10:35:30|106118.4|106068.4|106125.3|106075.3|106125.3|106075.3|106117.6|106067.6|19
1727778940000|2024-10-01 10:35:40|106126.3|106076.3|106125.4|106075.4|106126.3|106076.3|106123|106073|21
1727778950000|2024-10-01 10:35:50|106124.9|106074.9|106128.6|106078.6|106128.6|106078.6|106124.9|106074.9|19
1727778960000|2024-10-01 10:36:00|106128.2|106078.2|106140.4|106090.4|106140.4|106090.4|106128|106078|27
1727778970000|2024-10-01 10:36:10|106143.6|106093.6|106144.3|106094.3|106146.9|106096.9|106143.6|106093.6|21
1727778980000|2024-10-01 10:36:20|106144.6|106094.6|106141.4|106091.4|106145.1|106095.1|106141.4|106091.4|18
1727778990000|2024-10-01 10:36:30|106141.6|106091.6|106130.8|106080.8|106142|106092|106130.8|106080.8|12
1727779000000|2024-10-01 10:36:40|106130.7|106080.7|106131.6|106081.6|106132|106082|106130.3|106080.3|10
1727779010000|2024-10-01 10:36:50|106131.7|106081.7|106127.7|106077.7|106131.7|106081.7|106127.7|106077.7|18
1727779020000|2024-10-01 10:37:00|106127.9|106077.9|106125.7|106075.7|106130|106080|106122.7|106072.7|27
1727779030000|2024-10-01 10:37:10|106125.9|106075.9|106118.9|106068.9|106126.1|106076.1|106117.4|106067.4|13
1727779040000|2024-10-01 10:37:20|106119.3|106069.3|106120|106070|106120|106070|106119.3|106069.3|8
1727779050000|2024-10-01 10:37:30|106119.6|106069.6|106118.8|106068.8|106119.6|106069.6|106116|106066|12
1727779060000|2024-10-01 10:37:40|106118.9|106068.9|106120.1|106070.1|106120.4|106070.4|106118.9|106068.9|13
1727779070000|2024-10-01 10:37:50|106120.4|106070.4|106122.3|106072.3|106122.3|106072.3|106120|106070|14
1727779080000|2024-10-01 10:38:00|106122.1|106072.1|106122.3|106072.3|106122.3|106072.3|106121.7|106071.7|9
1727779090000|2024-10-01 10:38:10|106121.9|106071.9|106116.9|106066.9|106121.9|106071.9|106116.5|106066.5|13
1727779100000|2024-10-01 10:38:20|106117|106067|106112.9|106062.9|106117|106067|106112.6|106062.6|8
1727779110000|2024-10-01 10:38:30|106113.1|106063.1|106120.8|106070.8|106120.8|106070.8|106113.1|106063.1|16
1727779120000|2024-10-01 10:38:40|106121|106071|106121.5|106071.5|106121.8|106071.8|106121|106071|7
1727779130000|2024-10-01 10:38:50|106121.8|106071.8|106121.5|106071.5|106121.8|106071.8|106121.5|106071.5|2
1727779140000|2024-10-01 10:39:00|106121.2|106071.2|106120.2|106070.2|106121.2|106071.2|106119.2|106069.2|4
1727779150000|2024-10-01 10:39:10|106120.5|106070.5|106117.7|106067.7|106121.6|106071.6|106117.7|106067.7|14
1727779160000|2024-10-01 10:39:20|106117|106067|106112.7|106062.7|106120.9|106070.9|106112.7|106062.7|19
1727779170000|2024-10-01 10:39:30|106112.6|106062.6|106110.2|106060.2|106112.6|106062.6|106107|106057|22
1727779180000|2024-10-01 10:39:40|106110.5|106060.5|106113.1|106063.1|106113.1|106063.1|106109.7|106059.7|16
1727779190000|2024-10-01 10:39:50|106113.6|106063.6|106123.1|106073.1|106123.2|106073.2|106113.6|106063.6|22
1727779200000|2024-10-01 10:40:00|106122.4|106072.4|106115.3|106065.3|106122.4|106072.4|106114.4|106064.4|23
1727779210000|2024-10-01 10:40:10|106116|106066|106116.1|106066.1|106119.9|106069.9|106115.5|106065.5|16
1727779220000|2024-10-01 10:40:20|106116.3|106066.3|106125.9|106075.9|106125.9|106075.9|106116.3|106066.3|14
1727779230000|2024-10-01 10:40:30|106125.2|106075.2|106122.6|106072.6|106125.2|106075.2|106121.4|106071.4|21
1727779240000|2024-10-01 10:40:40|106121.5|106071.5|106123.6|106073.6|106130.5|106080.5|106121.4|106071.4|20
1727779250000|2024-10-01 10:40:50|106123.9|106073.9|106077.5|106027.5|106123.9|106073.9|106077|106027|25
1727779260000|2024-10-01 10:41:00|106077.9|106027.9|106080.6|106030.6|106082.6|106032.6|106077.2|106027.2|22
1727779270000|2024-10-01 10:41:10|106082.4|106032.4|106078.6|106028.6|106084.1|106034.1|106078.2|106028.2|13
1727779280000|2024-10-01 10:41:20|106078.2|106028.2|106077.3|106027.3|106078.2|106028.2|106074.3|106024.3|21
1727779290000|2024-10-01 10:41:30|106075.5|106025.5|106075.9|106025.9|106076|106026|106075|106025|8
1727779300000|2024-10-01 10:41:40|106075.8|106025.8|106074.7|106024.7|106075.8|106025.8|106073.2|106023.2|10
1727779310000|2024-10-01 10:41:50|106074.1|106024.1|106074.3|106024.3|106074.6|106024.6|106071.9|106021.9|12
1727779320000|2024-10-01 10:42:00|106074.4|106024.4|106076.2|106026.2|106076.8|106026.8|106074|106024|15
1727779330000|2024-10-01 10:42:10|106076.3|106026.3|106076|106026|106077.8|106027.8|106075.2|106025.2|16
1727779340000|2024-10-01 10:42:20|106075.8|106025.8|106071.3|106021.3|106077.4|106027.4|106071.3|106021.3|14
1727779350000|2024-10-01 10:42:30|106071.2|106021.2|106070.3|106020.3|106071.2|106021.2|106068.1|106018.1|20
1727779360000|2024-10-01 10:42:40|106069.8|106019.8|106066.2|106016.2|106069.9|106019.9|106065.6|106015.6|11
1727779370000|2024-10-01 10:42:50|106066.1|106016.1|106065.7|106015.7|106074.8|106024.8|106061.6|106011.6|23
1727779380000|2024-10-01 10:43:00|106066.5|106016.5|106071.7|106021.7|106071.7|106021.7|106062.4|106012.4|22
1727779390000|2024-10-01 10:43:10|106072.7|106022.7|106070.5|106020.5|106074.3|106024.3|106058.5|106008.5|29
1727779400000|2024-10-01 10:43:20|106070.7|106020.7|106069.1|106019.1|106071.5|106021.5|106069.1|106019.1|11
1727779410000|2024-10-01 10:43:30|106069|106019|106069.9|106019.9|106070.6|106020.6|106069|106019|8
1727779420000|2024-10-01 10:43:40|106070.2|106020.2|106069.6|106019.6|106071.2|106021.2|106068.6|106018.6|12
1727779430000|2024-10-01 10:43:50|106069.5|106019.5|106071.9|106021.9|106071.9|106021.9|106069.4|106019.4|10
1727779440000|2024-10-01 10:44:00|106072.1|106022.1|106072.8|106022.8|106073.1|106023.1|106071.2|106021.2|14
1727779450000|2024-10-01 10:44:10|106073.2|106023.2|106073.3|106023.3|106073.3|106023.3|106072.9|106022.9|5
1727779460000|2024-10-01 10:44:20|106073.8|106023.8|106072.9|106022.9|106073.8|106023.8|106072.8|106022.8|13
1727779470000|2024-10-01 10:44:30|106072.8|106022.8|106074|106024|106075|106025|106072.8|106022.8|11
1727779480000|2024-10-01 10:44:40|106073.5|106023.5|106072.9|106022.9|106073.5|106023.5|106071.3|106021.3|21
1727779490000|2024-10-01 10:44:50|106073|106023|106072.7|106022.7|106073.1|106023.1|106072.4|106022.4|13
1727779500000|2024-10-01 10:45:00|106072.9|106022.9|106072.7|106022.7|106075.8|106025.8|106068.6|106018.6|29
1727779510000|2024-10-01 10:45:10|106071.8|106021.8|106073.1|106023.1|106075.8|106025.8|106069.7|106019.7|27
1727779520000|2024-10-01 10:45:20|106073.5|106023.5|106073.8|106023.8|106074.6|106024.6|106073.5|106023.5|10
1727779530000|2024-10-01 10:45:30|106073.1|106023.1|106071.2|106021.2|106074.7|106024.7|106071.2|106021.2|20
1727779540000|2024-10-01 10:45:40|106071.8|106021.8|106072.7|106022.7|106073.1|106023.1|106071.5|106021.5|10
1727779550000|2024-10-01 10:45:50|106073|106023|106075.4|106025.4|106075.4|106025.4|106072.2|106022.2|16
1727779560000|2024-10-01 10:46:00|106074.7|106024.7|106085.1|106035.1|106087.4|106037.4|106074.7|106024.7|19
1727779570000|2024-10-01 10:46:10|106085.2|106035.2|106084.2|106034.2|106086.2|106036.2|106083.1|106033.1|10
1727779580000|2024-10-01 10:46:20|106084|106034|106086.1|106036.1|106086.6|106036.6|106084|106034|10
1727779590000|2024-10-01 10:46:30|106085.5|106035.5|106082.5|106032.5|106085.9|106035.9|106082.5|106032.5|7
1727779600000|2024-10-01 10:46:40|106083|106033|106087|106037|106087|106037|106081.3|106031.3|14
1727779610000|2024-10-01 10:46:50|106086.6|106036.6|106088.5|106038.5|106088.5|106038.5|106086.6|106036.6|14
1727779620000|2024-10-01 10:47:00|106088.6|106038.6|106072.8|106047.8|106091.5|106055.5|106072.8|106037.4|19
1727779630000|2024-10-01 10:47:10|106072.9|106047.9|106089.4|106064.4|106094.6|106069.6|106072.9|106047.9|20
1727779640000|2024-10-01 10:47:20|106087.3|106062.3|106094|106069|106095.4|106070.4|106084.3|106059.3|26
1727779650000|2024-10-01 10:47:30|106093.5|106068.5|106096.4|106071.4|106097.5|106072.5|106091.9|106066.9|24
1727779660000|2024-10-01 10:47:40|106096|106071|106098.8|106073.8|106098.9|106073.9|106092.9|106067.9|20
1727779670000|2024-10-01 10:47:50|106098.4|106073.4|106094.3|106069.3|106098.4|106073.4|106092.3|106067.3|19
1727779680000|2024-10-01 10:48:00|106094.6|106069.6|106079|106054|106094.6|106069.6|106079|106054|22
1727779690000|2024-10-01 10:48:10|106078.7|106053.7|106063.1|106038.1|106079.8|106054.8|106062.7|106037.7|29
1727779700000|2024-10-01 10:48:20|106063|106038|106065.3|106040.3|106065.5|106040.5|106062.8|106037.8|12
1727779710000|2024-10-01 10:48:30|106065.4|106040.4|106063.7|106038.7|106065.9|106040.9|106063.3|106038.3|10
1727779720000|2024-10-01 10:48:40|106075.7|106050.7|106080.4|106030.4|106088.2|106050.7|106075.7|106029.6|17
1727779730000|2024-10-01 10:48:50|106081.5|106031.5|106088.6|106038.6|106089.7|106039.7|106079.1|106029.1|23
1727779740000|2024-10-01 10:49:00|106088.5|106038.5|106088.9|106038.9|106093.3|106043.3|106086.9|106036.9|22
1727779750000|2024-10-01 10:49:10|106088.7|106038.7|106085.2|106035.2|106091.3|106041.3|106083.9|106033.9|17
1727779760000|2024-10-01 10:49:20|106085.8|106035.8|106085.9|106035.9|106086.8|106036.8|106085.5|106035.5|14
1727779770000|2024-10-01 10:49:30|106082.9|106032.9|106085.7|106035.7|106086.1|106036.1|106082|106032|19
1727779780000|2024-10-01 10:49:40|106085.4|106035.4|106086.1|106036.1|106091|106041|106085.4|106035.4|12
1727779790000|2024-10-01 10:49:50|106086|106036|106083.9|106033.9|106086|106036|106083.9|106033.9|6
1727779800000|2024-10-01 10:50:00|106083.7|106033.7|106090|106040|106090.8|106040.8|106083.7|106033.7|17
1727779810000|2024-10-01 10:50:10|106089.6|106039.6|106086.4|106036.4|106089.6|106039.6|106086.4|106036.4|13
1727779820000|2024-10-01 10:50:20|106086.7|106036.7|106081.1|106031.1|106088.6|106038.6|106080.4|106030.4|23
1727779830000|2024-10-01 10:50:30|106081.2|106031.2|106079.4|106029.4|106081.6|106031.6|106079.4|106029.4|6
1727779840000|2024-10-01 10:50:40|106082.8|106032.8|106084|106034|106084.9|106034.9|106082.8|106032.8|6
1727779850000|2024-10-01 10:50:50|106083.4|106033.4|106091.9|106041.9|106091.9|106041.9|106083.4|106033.4|8
1727779860000|2024-10-01 10:51:00|106091.8|106041.8|106087|106037|106091.8|106041.8|106086.3|106036.3|7
1727779870000|2024-10-01 10:51:10|106086.7|106036.7|106090.8|106040.8|106091.9|106041.9|106086.7|106036.7|29
1727779880000|2024-10-01 10:51:20|106090.9|106040.9|106092|106042|106092.1|106042.1|106090.9|106040.9|9
1727779890000|2024-10-01 10:51:30|106091.9|106041.9|106088.5|106038.5|106091.9|106041.9|106086.4|106036.4|14
1727779900000|2024-10-01 10:51:40|106088.6|106038.6|106087.6|106037.6|106088.6|106038.6|106087.6|106037.6|5
1727779910000|2024-10-01 10:51:50|106087.5|106037.5|106086.3|106036.3|106087.5|106037.5|106086.2|106036.2|4
1727779920000|2024-10-01 10:52:00|106086.2|106036.2|106086.2|106036.2|106086.2|106036.2|106086.2|106036.2|1
1727779930000|2024-10-01 10:52:10|106086.1|106036.1|106078.8|106028.8|106086.2|106036.2|106075.1|106025.1|15
1727779940000|2024-10-01 10:52:20|106079.6|106029.6|106078.5|106028.5|106080.4|106030.4|106078.5|106028.5|15
1727779950000|2024-10-01 10:52:30|106078.8|106028.8|106085.9|106035.9|106085.9|106035.9|106078.4|106028.4|17
1727779960000|2024-10-01 10:52:40|106086.4|106036.4|106083.8|106033.8|106088.6|106038.6|106083.8|106033.8|20
1727779970000|2024-10-01 10:52:50|106084|106034|106086.5|106036.5|106086.5|106036.5|106083.8|106033.8|8
1727779980000|2024-10-01 10:53:00|106086|106036|106085.4|106035.4|106088.2|106038.2|106085.4|106035.4|19
1727779990000|2024-10-01 10:53:10|106085.3|106035.3|106084.9|106034.9|106085.6|106035.6|106084.9|106034.9|6
1727780000000|2024-10-01 10:53:20|106085.5|106035.5|106086|106036|106086|106036|106085.3|106035.3|11
1727780010000|2024-10-01 10:53:30|106085.9|106035.9|106086.7|106036.7|106086.9|106036.9|106085.8|106035.8|6
1727780020000|2024-10-01 10:53:40|106086.8|106036.8|106093.2|106043.2|106093.2|106043.2|106086.8|106036.8|9
1727780030000|2024-10-01 10:53:50|106092.8|106042.8|106091.2|106041.2|106095.6|106045.6|106091.2|106041.2|30
1727780040000|2024-10-01 10:54:00|106091.6|106041.6|106086.6|106036.6|106092.6|106042.6|106086.6|106036.6|20
1727780050000|2024-10-01 10:54:10|106086.8|106036.8|106086.5|106036.5|106086.8|106036.8|106085.2|106035.2|16
1727780060000|2024-10-01 10:54:20|106086.7|106036.7|106085.2|106035.2|106086.8|106036.8|106083.1|106033.1|12
1727780070000|2024-10-01 10:54:30|106085.6|106035.6|106089.9|106039.9|106089.9|106039.9|106084.8|106034.8|13
1727780080000|2024-10-01 10:54:40|106090.3|106040.3|106091.8|106041.8|106092.2|106042.2|106090.3|106040.3|14
1727780090000|2024-10-01 10:54:50|106092.1|106042.1|106093.4|106043.4|106093.5|106043.5|106092.1|106042.1|7
1727780100000|2024-10-01 10:55:00|106094.2|106044.2|106093.3|106043.3|106094.2|106044.2|106092.8|106042.8|13
1727780110000|2024-10-01 10:55:10|106093.2|106043.2|106090.3|106040.3|106093.6|106043.6|106090.3|106040.3|10
1727780120000|2024-10-01 10:55:20|106089.9|106039.9|106089.6|106039.6|106090.6|106040.6|106089.6|106039.6|10
1727780130000|2024-10-01 10:55:30|106089.5|106039.5|106086.1|106036.1|106089.5|106039.5|106084|106034|12
1727780140000|2024-10-01 10:55:40|106085.9|106035.9|106088.7|106038.7|106088.7|106038.7|106085.8|106035.8|14
1727780150000|2024-10-01 10:55:50|106089.6|106039.6|106093.6|106043.6|106093.8|106043.8|106088.2|106038.2|14
1727780160000|2024-10-01 10:56:00|106093.9|106043.9|106090.8|106040.8|106099.2|106049.2|106085.9|106035.9|30
1727780170000|2024-10-01 10:56:10|106089.7|106039.7|106066.5|106016.5|106089.7|106039.7|106065.8|106015.8|40
1727780180000|2024-10-01 10:56:20|106066.7|106016.7|106066.8|106016.8|106070|106020|106066.4|106016.4|13
1727780190000|2024-10-01 10:56:30|106066.9|106016.9|106053.2|106003.2|106070.8|106020.8|106053.2|106003.2|20
1727780200000|2024-10-01 10:56:40|106053.3|106003.3|106029.4|105979.4|106053.4|106003.4|106020.1|105977.7|26
1727780210000|2024-10-01 10:56:50|106029.2|105979.2|106014.3|105964.3|106030.2|105980.2|106014|105964|39
1727780220000|2024-10-01 10:57:00|106014.2|105964.2|106014.5|105964.5|106019.4|105969.4|106011.8|105961.8|34
1727780230000|2024-10-01 10:57:10|106013.7|105963.7|106015.4|105965.4|106021.2|105971.2|106012.3|105962.3|40
1727780240000|2024-10-01 10:57:20|106015.5|105965.5|106014.8|105964.8|106020.6|105970.6|106014.8|105964.8|22
1727780250000|2024-10-01 10:57:30|106015.1|105965.1|106015.9|105965.9|106016.5|105966.5|106012|105962|39
1727780260000|2024-10-01 10:57:40|106014.9|105964.9|106012.2|105962.2|106015.7|105965.7|106011.4|105961.4|33
1727780270000|2024-10-01 10:57:50|106010.9|105960.9|105994.9|105944.9|106010.9|105960.9|105994.3|105944.3|20
1727780280000|2024-10-01 10:58:00|105995|105945|105997.7|105947.7|105998|105948|105994.7|105944.7|20
1727780290000|2024-10-01 10:58:10|105998.2|105948.2|105997.7|105947.7|106003.1|105953.1|105996.7|105946.7|33
1727780300000|2024-10-01 10:58:20|105998|105948|106001.4|105951.4|106006.7|105956.7|105997.5|105947.5|57
1727780310000|2024-10-01 10:58:30|106001|105951|105996.3|105946.3|106001|105951|105994.8|105944.8|27
1727780320000|2024-10-01 10:58:40|105996.5|105946.5|105994.7|105944.7|105996.7|105946.7|105994.7|105944.7|15
1727780330000|2024-10-01 10:58:50|105995.4|105945.4|105996|105946|105996.2|105946.2|105994.6|105944.6|19
1727780340000|2024-10-01 10:59:00|105995.4|105945.4|106002.1|105952.1|106003.8|105953.8|105995.4|105945.4|35
1727780350000|2024-10-01 10:59:10|106002.3|105952.3|106002.4|105952.4|106003.5|105953.5|106001.6|105951.6|32
1727780360000|2024-10-01 10:59:20|106002|105952|106001.9|105951.9|106002.9|105952.9|106001.6|105951.6|20
1727780370000|2024-10-01 10:59:30|106001.7|105951.7|106007|105957|106010.1|105960.1|106001.5|105951.5|38
1727780380000|2024-10-01 10:59:40|106006.7|105956.7|106001.8|105951.8|106008.2|105958.2|106001.1|105951.1|27
1727780390000|2024-10-01 10:59:50|106001.9|105951.9|106000.1|105950.1|106001.9|105951.9|105997.8|105947.8|19
1727780400000|2024-10-01 11:00:00|106000.2|105950.2|105969.6|105919.6|106000.2|105950.2|105948.2|105898.2|62
1727780410000|2024-10-01 11:00:10|105970.2|105920.2|105950.4|105900.4|105970.2|105920.2|105946.7|105896.7|55
1727780420000|2024-10-01 11:00:20|105953|105903|105958.7|105908.7|105959.3|105909.3|105951.6|105901.6|44
1727780430000|2024-10-01 11:00:30|105958.8|105908.8|105955.9|105905.9|105960.4|105910.4|105955.6|105905.6|43
1727780440000|2024-10-01 11:00:40|105955.8|105905.8|105952.7|105902.7|105956|105906|105952.2|105902.2|24
1727780450000|2024-10-01 11:00:50|105952.6|105902.6|105947.1|105897.1|105954.1|105904.1|105946.8|105896.8|18
1727780460000|2024-10-01 11:01:00|105947.2|105897.2|105946.6|105896.6|105947.7|105897.7|105944.1|105894.1|30
1727780470000|2024-10-01 11:01:10|105946.9|105896.9|105949.2|105899.2|105949.7|105899.7|105946.9|105896.9|24
1727780480000|2024-10-01 11:01:20|105949.1|105899.1|105936.8|105886.8|105949.1|105899.1|105936.8|105886.8|26
1727780490000|2024-10-01 11:01:30|105936.7|105886.7|105927.6|105877.6|105936.7|105886.7|105927.3|105877.3|26
1727780500000|2024-10-01 11:01:40|105927.3|105877.3|105929.8|105879.8|105933|105883|105923.7|105873.7|27
1727780510000|2024-10-01 11:01:50|105929.5|105879.5|105931.5|105881.5|105931.5|105881.5|105929.1|105879.1|21
1727780520000|2024-10-01 11:02:00|105931|105881|105921.4|105871.4|105931|105881|105921.4|105871.4|26
1727780530000|2024-10-01 11:02:10|105921.7|105871.7|105921.4|105871.4|105923.2|105873.2|105918.3|105868.3|25
1727780540000|2024-10-01 11:02:20|105921.6|105871.6|105916|105866|105921.6|105871.6|105915.8|105865.8|13
1727780550000|2024-10-01 11:02:30|105916.1|105866.1|105921.5|105871.5|105922.8|105872.8|105916.1|105866.1|8
1727780560000|2024-10-01 11:02:40|105921.4|105871.4|105920.3|105870.3|105921.6|105871.6|105920.3|105870.3|7
1727780570000|2024-10-01 11:02:50|105920.1|105870.1|105917.3|105867.3|105920.1|105870.1|105917.3|105867.3|12
1727780580000|2024-10-01 11:03:00|105918|105868|105918|105868|105920.3|105870.3|105917.1|105867.1|15
1727780590000|2024-10-01 11:03:10|105917.6|105867.6|105916.1|105866.1|105922.1|105872.1|105916.1|105866.1|11
1727780600000|2024-10-01 11:03:20|105916|105866|105918|105868|105918.5|105868.5|105914.5|105864.5|11
1727780610000|2024-10-01 11:03:30|105917.8|105867.8|105912.8|105862.8|105917.8|105867.8|105909.4|105859.4|25
1727780620000|2024-10-01 11:03:40|105913|105863|105906.9|105856.9|105913.4|105863.4|105906.9|105856.9|18
1727780630000|2024-10-01 11:03:50|105907.3|105857.3|105895.6|105845.6|105908|105858|105895|105845|23
1727780640000|2024-10-01 11:04:00|105895.7|105845.7|105903.3|105853.3|105907.6|105857.6|105892.1|105842.1|30
1727780650000|2024-10-01 11:04:10|105903|105853|105897.7|105847.7|105903|105853|105897.1|105847.1|15
1727780660000|2024-10-01 11:04:20|105896.9|105846.9|105890.1|105840.1|105896.9|105846.9|105889.5|105839.5|18
1727780670000|2024-10-01 11:04:30|105889.2|105839.2|105870.3|105820.3|105889.2|105839.2|105867.5|105817.5|37
1727780680000|2024-10-01 11:04:40|105870.8|105820.8|105883.8|105833.8|105883.8|105833.8|105870.8|105820.8|22
1727780690000|2024-10-01 11:04:50|105884.6|105834.6|105884.2|105834.2|105884.9|105834.9|105883.9|105833.9|7
1727780700000|2024-10-01 11:05:00|105884.3|105834.3|105874.6|105824.6|105884.3|105834.3|105874.4|105824.4|16
1727780710000|2024-10-01 11:05:10|105874.8|105824.8|105871.5|105821.5|105874.8|105824.8|105871.4|105821.4|11
1727780720000|2024-10-01 11:05:20|105872|105822|105867|105817|105872|105822|105867|105817|13
1727780730000|2024-10-01 11:05:30|105867.4|105817.4|105852.4|105802.4|105869|105819|105847.3|105797.3|33
1727780740000|2024-10-01 11:05:40|105852|105802|105847.4|105797.4|105855.6|105805.6|105841.3|105791.3|34
1727780750000|2024-10-01 11:05:50|105846.9|105796.9|105843.8|105793.8|105856.5|105806.5|105843.4|105793.4|31
1727780760000|2024-10-01 11:06:00|105844|105794|105837.1|105787.1|105844|105794|105830|105780|23
1727780770000|2024-10-01 11:06:10|105837.2|105787.2|105833.7|105783.7|105837.2|105787.2|105833|105783|32
1727780780000|2024-10-01 11:06:20|105832.4|105782.4|105833.9|105783.9|105834.1|105784.1|105829.4|105779.4|29
1727780790000|2024-10-01 11:06:30|105833.8|105783.8|105834.7|105784.7|105835.3|105785.3|105832.1|105782.1|23
1727780800000|2024-10-01 11:06:40|105834.6|105784.6|105842.7|105792.7|105843.2|105793.2|105834.6|105784.6|14
1727780810000|2024-10-01 11:06:50|105842.8|105792.8|105844.1|105794.1|105845.4|105795.4|105841.9|105791.9|26
1727780820000|2024-10-01 11:07:00|105845.3|105795.3|105838.1|105788.1|105845.3|105795.3|105835.5|105785.5|22
1727780830000|2024-10-01 11:07:10|105838|105788|105851.2|105801.2|105851.2|105801.2|105838|105788|21
1727780840000|2024-10-01 11:07:20|105851.1|105801.1|105860.9|105810.9|105861.2|105811.2|105849.9|105799.9|32
1727780850000|2024-10-01 11:07:30|105861.6|105811.6|105857.9|105807.9|105862.2|105812.2|105855.9|105805.9|25
1727780860000|2024-10-01 11:07:40|105858|105808|105857.9|105807.9|105858.4|105808.4|105857.5|105807.5|14
1727780870000|2024-10-01 11:07:50|105860.1|105810.1|105870.8|105820.8|105870.8|105820.8|105856.7|105806.7|33
1727780880000|2024-10-01 11:08:00|105871.1|105821.1|105900|105850|105902.9|105852.9|105871|105821|39
1727780890000|2024-10-01 11:08:10|105900.2|105850.2|105896.6|105846.6|105900.9|105850.9|105895.9|105845.9|21
1727780900000|2024-10-01 11:08:20|105897|105847|105908.1|105858.1|105908.6|105858.6|105897|105847|25
1727780910000|2024-10-01 11:08:30|105908.4|105858.4|105902.1|105852.1|105909|105859|105902.1|105852.1|15
1727780920000|2024-10-01 11:08:40|105901.9|105851.9|105900.2|105850.2|105901.9|105851.9|105896.4|105846.4|23
1727780930000|2024-10-01 11:08:50|105900.3|105850.3|105887.1|105837.1|105900.3|105850.3|105887.1|105837.1|28
1727780940000|2024-10-01 11:09:00|105887.7|105837.7|105890.6|105840.6|105890.6|105840.6|105887.1|105837.1|28
1727780950000|2024-10-01 11:09:10|105891.1|105841.1|105890.1|105840.1|105892.2|105842.2|105889.5|105839.5|15
1727780960000|2024-10-01 11:09:20|105891|105841|105903|105853|105904|105854|105891|105841|23
1727780970000|2024-10-01 11:09:30|105903.2|105853.2|105892.7|105842.7|105904.3|105854.3|105892.7|105842.7|29
1727780980000|2024-10-01 11:09:40|105892.2|105842.2|105902.9|105852.9|105904|105854|105892.2|105842.2|28
1727780990000|2024-10-01 11:09:50|105902.6|105852.6|105902.6|105852.6|105902.6|105852.6|105899.8|105849.8|29
1727781000000|2024-10-01 11:10:00|105902.7|105852.7|105900.4|105850.4|105902.7|105852.7|105897.1|105847.1|32
1727781010000|2024-10-01 11:10:10|105900.9|105850.9|105903.8|105853.8|105906.2|105856.2|105900.8|105850.8|14
1727781020000|2024-10-01 11:10:20|105904.1|105854.1|105917.3|105867.3|105917.5|105867.5|105904|105854|18
1727781030000|2024-10-01 11:10:30|105917.6|105867.6|105907.6|105857.6|105917.6|105867.6|105904.8|105854.8|26
1727781040000|2024-10-01 11:10:40|105907.2|105857.2|105904.3|105854.3|105907.7|105857.7|105904.3|105854.3|18
1727781050000|2024-10-01 11:10:50|105904.4|105854.4|105902.8|105852.8|105904.4|105854.4|105901.6|105851.6|20
1727781060000|2024-10-01 11:11:00|105903.1|105853.1|105900.6|105850.6|105903.1|105853.1|105897.9|105847.9|35
1727781070000|2024-10-01 11:11:10|105901.2|105851.2|105903.1|105853.1|105904.4|105854.4|105901|105851|24
1727781080000|2024-10-01 11:11:20|105904.1|105854.1|105905.8|105855.8|105905.8|105855.8|105901.1|105851.1|20
1727781090000|2024-10-01 11:11:30|105906|105856|105910.5|105860.5|105912.2|105862.2|105904.6|105854.6|23
1727781100000|2024-10-01 11:11:40|105910.1|105860.1|105914|105864|105914.4|105864.4|105909.9|105859.9|30
1727781110000|2024-10-01 11:11:50|105914.1|105864.1|105949.3|105899.3|105949.3|105904.7|105913.6|105863.6|30
1727781120000|2024-10-01 11:12:00|105950.4|105900.4|105952.7|105902.7|105957|105907|105948.9|105898.9|29
1727781130000|2024-10-01 11:12:10|105952.1|105902.1|105953.6|105903.6|105954.3|105904.3|105950.8|105900.8|24
1727781140000|2024-10-01 11:12:20|105953.5|105903.5|105950.9|105900.9|105954.9|105904.9|105950.5|105900.5|19
1727781150000|2024-10-01 11:12:30|105951|105901|105950.9|105900.9|105951.3|105901.3|105950.5|105900.5|11
1727781160000|2024-10-01 11:12:40|105951|105901|105936.5|105886.5|105951|105901|105936.2|105886.2|19
1727781170000|2024-10-01 11:12:50|105936.1|105886.1|105939.4|105889.4|105939.4|105889.4|105934|105884|24
1727781180000|2024-10-01 11:13:00|105939.6|105889.6|105939.5|105889.5|105941.9|105891.9|105937.4|105887.4|26
1727781190000|2024-10-01 11:13:10|105939.6|105889.6|105941.9|105891.9|105943.5|105893.5|105937.9|105887.9|39
1727781200000|2024-10-01 11:13:20|105942.1|105892.1|105945.6|105895.6|105946.2|105896.2|105942.1|105892.1|24
1727781210000|2024-10-01 11:13:30|105945.4|105895.4|105943.2|105893.2|105945.4|105895.4|105941.3|105891.3|26
1727781220000|2024-10-01 11:13:40|105943.1|105893.1|105944.8|105894.8|105945.4|105895.4|105941.5|105891.5|34
1727781230000|2024-10-01 11:13:50|105945|105895|105945.5|105895.5|105946.5|105896.5|105944.1|105894.1|22
1727781240000|2024-10-01 11:14:00|105945.9|105895.9|105947.5|105897.5|105949|105899|105945.9|105895.9|16
1727781250000|2024-10-01 11:14:10|105947.3|105897.3|105950.3|105900.3|105952.2|105902.2|105947.3|105897.3|12
1727781260000|2024-10-01 11:14:20|105950.5|105900.5|105951.8|105901.8|105952.7|105902.7|105950.5|105900.5|22
1727781270000|2024-10-01 11:14:30|105952.2|105902.2|105951.5|105901.5|105953.1|105903.1|105950.1|105900.1|14
1727781280000|2024-10-01 11:14:40|105952|105902|105955.1|105930.1|105955.1|105930.1|105947.2|105897.2|22
1727781290000|2024-10-01 11:14:50|105955.2|105930.2|105961.4|105936.4|105962.3|105937.3|105954.3|105929.3|19
1727781300000|2024-10-01 11:15:00|105960.9|105935.9|105965.7|105915.7|105965.8|105935.9|105958|105909.7|20
1727781310000|2024-10-01 11:15:10|105966.2|105916.2|105966.7|105916.7|105967.3|105917.3|105966.2|105916.2|14
1727781320000|2024-10-01 11:15:20|105967.1|105917.1|105965.7|105915.7|105967.4|105917.4|105965.5|105915.5|18
1727781330000|2024-10-01 11:15:30|105965|105915|105965|105915|105965.7|105915.7|105964.2|105914.2|14
1727781340000|2024-10-01 11:15:40|105965.3|105915.3|105966.5|105916.5|105966.9|105916.9|105965.3|105915.3|16
1727781350000|2024-10-01 11:15:50|105966.2|105916.2|105966.5|105916.5|105966.7|105916.7|105964.6|105914.6|14
1727781360000|2024-10-01 11:16:00|105966.9|105916.9|105967.4|105917.4|105970.4|105920.4|105966.6|105916.6|34
1727781370000|2024-10-01 11:16:10|105967.3|105917.3|105967|105917|105967.5|105917.5|105966.8|105916.8|13
1727781380000|2024-10-01 11:16:20|105966.6|105916.6|105967.9|105917.9|105968.7|105918.7|105966.6|105916.6|14
1727781390000|2024-10-01 11:16:30|105969|105919|105965.5|105915.5|105969.5|105919.5|105965.5|105915.5|24
1727781400000|2024-10-01 11:16:40|105965.6|105915.6|105966.6|105916.6|105968.1|105918.1|105965.6|105915.6|15
1727781410000|2024-10-01 11:16:50|105966.9|105916.9|105963.8|105913.8|105967.7|105917.7|105963.5|105913.5|27
1727781420000|2024-10-01 11:17:00|105963.7|105913.7|105949.8|105899.8|105964.5|105914.5|105949.8|105899.8|24
1727781430000|2024-10-01 11:17:10|105950.1|105900.1|105961.2|105911.2|105962.2|105912.2|105950|105900|33
1727781440000|2024-10-01 11:17:20|105960.9|105910.9|105957.7|105907.7|105961.5|105911.5|105957.7|105907.7|23
1727781450000|2024-10-01 11:17:30|105956.7|105906.7|105961.5|105911.5|105961.8|105911.8|105956.7|105906.7|13
1727781460000|2024-10-01 11:17:40|105962|105912|105959.3|105909.3|105962|105912|105956.8|105906.8|15
1727781470000|2024-10-01 11:17:50|105959.2|105909.2|105955.3|105905.3|105960|105910|105954.7|105904.7|22
1727781480000|2024-10-01 11:18:00|105954.7|105904.7|105954.4|105904.4|105955.6|105905.6|105954.2|105904.2|20
1727781490000|2024-10-01 11:18:10|105954.8|105904.8|105929.5|105904.5|105955.2|105911.6|105929.4|105903.2|29
1727781500000|2024-10-01 11:18:20|105929.8|105904.8|105926.7|105901.7|105929.8|105904.8|105926.4|105901.4|16
1727781510000|2024-10-01 11:18:30|105926.4|105901.4|105920.2|105895.2|105926.4|105901.4|105920.2|105895.2|17
1727781520000|2024-10-01 11:18:40|105920.1|105895.1|105920.3|105895.3|105920.9|105895.9|105919.8|105894.8|9
1727781530000|2024-10-01 11:18:50|105920.4|105895.4|105918.3|105893.3|105920.4|105895.4|105917.8|105892.8|11
1727781540000|2024-10-01 11:19:00|105918|105893|105923.4|105898.4|105923.4|105898.4|105917.3|105892.3|10
1727781550000|2024-10-01 11:19:10|105923.7|105898.7|105932.5|105907.5|105934.4|105909.4|105923.7|105898.7|24
1727781560000|2024-10-01 11:19:20|105932.6|105907.6|105931.7|105906.7|105933.1|105908.1|105930.8|105905.8|18
1727781570000|2024-10-01 11:19:30|105931.5|105906.5|105930.2|105905.2|105931.5|105906.5|105930.2|105905.2|6
1727781580000|2024-10-01 11:19:40|105930.3|105905.3|105931.6|105906.6|105932.8|105907.8|105930.3|105905.3|13
1727781590000|2024-10-01 11:19:50|105931.4|105906.4|105931.8|105906.8|105931.8|105906.8|105931.3|105906.3|4
1727781600000|2024-10-01 11:20:00|105932.2|105907.2|105938.6|105913.6|105938.6|105913.6|105932.2|105907.2|18
1727781610000|2024-10-01 11:20:10|105939|105914|105948.1|105923.1|105957|105932|105939|105914|26
1727781620000|2024-10-01 11:20:20|105948.6|105923.6|105954.8|105929.8|105955.8|105930.8|105948.6|105923.6|14
1727781630000|2024-10-01 11:20:30|105955.8|105930.8|105956.9|105931.9|105957.2|105932.2|105955.1|105930.1|23
1727781640000|2024-10-01 11:20:40|105957.2|105932.2|105957.5|105932.5|105962.4|105937.4|105957.2|105932.2|15
1727781650000|2024-10-01 11:20:50|105957.3|105932.3|105958.6|105933.6|105959.1|105934.1|105957.2|105932.2|16
1727781660000|2024-10-01 11:21:00|105959.3|105934.3|105956.8|105931.8|105959.8|105934.8|105956.8|105931.8|13
1727781670000|2024-10-01 11:21:10|105956.3|105931.3|105957.2|105932.2|105957.5|105932.5|105956.3|105931.3|9
1727781680000|2024-10-01 11:21:20|105957.5|105932.5|105963.7|105938.7|105963.7|105938.7|105957.5|105932.5|9
1727781690000|2024-10-01 11:21:30|105963.6|105938.6|105960.5|105935.5|105963.6|105938.6|105960.5|105935.5|7
1727781700000|2024-10-01 11:21:40|105961|105936|105953.5|105928.5|105970.8|105945.8|105952.8|105927.8|24
1727781710000|2024-10-01 11:21:50|105952.9|105927.9|105958.2|105933.2|105959.5|105934.5|105952.9|105927.9|18
1727781720000|2024-10-01 11:22:00|105957.7|105932.7|105954.7|105929.7|105957.7|105932.7|105949.4|105924.4|25
1727781730000|2024-10-01 11:22:10|105954.8|105929.8|105955.9|105930.9|105956.4|105931.4|105951.4|105926.4|25
1727781740000|2024-10-01 11:22:20|105956.3|105931.3|105978.9|105953.9|105979.6|105954.6|105956.3|105931.3|39
1727781750000|2024-10-01 11:22:30|105978.7|105953.7|105978.8|105953.8|105980.3|105955.3|105974.6|105949.6|26
1727781760000|2024-10-01 11:22:40|105978.7|105953.7|105967.3|105942.3|105979|105954|105967.3|105942.3|25
1727781770000|2024-10-01 11:22:50|105967|105942|105955|105930|105967|105942|105954.9|105929.9|20
1727781780000|2024-10-01 11:23:00|105955.5|105930.5|105960|105935|105960.6|105935.6|105955.5|105930.5|19
1727781790000|2024-10-01 11:23:10|105959.7|105934.7|105960.1|105935.1|105960.1|105935.1|105959.7|105934.7|4
1727781800000|2024-10-01 11:23:20|105959.8|105934.8|105946.8|105921.8|105959.8|105934.8|105946|105921|32
1727781810000|2024-10-01 11:23:30|105946.6|105921.6|105947.4|105922.4|105947.4|105922.4|105946.4|105921.4|16
1727781820000|2024-10-01 11:23:40|105947.5|105922.5|105947.5|105922.5|105947.5|105922.5|105947.5|105922.5|1
1727781830000|2024-10-01 11:23:50|105947.3|105922.3|105952|105927|105953.6|105928.6|105947.3|105922.3|27
1727781840000|2024-10-01 11:24:00|105951.9|105926.9|105949.1|105924.1|105952.2|105927.2|105948.4|105923.4|17
1727781850000|2024-10-01 11:24:10|105949.6|105924.6|105943.8|105918.8|105951.3|105926.3|105943.6|105918.6|20
1727781860000|2024-10-01 11:24:20|105944.1|105919.1|105952.1|105927.1|105952.2|105927.2|105944.1|105919.1|19
1727781870000|2024-10-01 11:24:30|105952.5|105927.5|105952.5|105927.5|105952.6|105927.6|105951.9|105926.9|10
1727781880000|2024-10-01 11:24:40|105952.6|105927.6|105951.6|105926.6|105952.7|105927.7|105951.6|105926.6|8
1727781890000|2024-10-01 11:24:50|105951.7|105926.7|105933.8|105908.8|105952.2|105927.2|105931.1|105906.1|22
1727781900000|2024-10-01 11:25:00|105933.9|105908.9|105937.5|105912.5|105942.7|105917.7|105933.9|105908.9|27
1727781910000|2024-10-01 11:25:10|105938.3|105913.3|105948.8|105923.8|105955.3|105930.3|105938.3|105913.3|32
1727781920000|2024-10-01 11:25:20|105948.9|105923.9|105955.1|105930.1|105958.1|105933.1|105948.9|105923.9|26
1727781930000|2024-10-01 11:25:30|105954.7|105929.7|105953.8|105928.8|105955.1|105930.1|105952.1|105927.1|17
1727781940000|2024-10-01 11:25:40|105954.5|105929.5|105961.3|105936.3|105961.3|105936.3|105954.5|105929.5|13
1727781950000|2024-10-01 11:25:50|105961.8|105936.8|105956|105931|105963|105938|105956|105931|15
1727781960000|2024-10-01 11:26:00|105957.1|105932.1|105950.9|105925.9|105957.5|105932.5|105948.6|105923.6|26
1727781970000|2024-10-01 11:26:10|105950.6|105925.6|105948|105923|105952.2|105927.2|105948|105923|12
1727781980000|2024-10-01 11:26:20|105947.9|105922.9|105937.8|105912.8|105948|105923|105936.3|105911.3|17
1727781990000|2024-10-01 11:26:30|105937.6|105912.6|105934.4|105909.4|105937.8|105912.8|105934.4|105909.4|10
1727782000000|2024-10-01 11:26:40|105934.6|105909.6|105935.5|105910.5|105942.2|105917.2|105934.6|105909.6|11
1727782010000|2024-10-01 11:26:50|105935.4|105910.4|105926.8|105901.8|105936|105911|105925.2|105900.2|34
1727782020000|2024-10-01 11:27:00|105926.3|105901.3|105931.1|105906.1|105932.3|105907.3|105926|105901|23
1727782030000|2024-10-01 11:27:10|105931.7|105906.7|105934.4|105909.4|105936.1|105911.1|105924.9|105899.9|25
1727782040000|2024-10-01 11:27:20|105935.2|105910.2|105927.9|105902.9|105935.2|105910.2|105927.9|105902.9|24
1727782050000|2024-10-01 11:27:30|105924.1|105899.1|105933.9|105908.9|105933.9|105908.9|105923.7|105898.7|20
1727782060000|2024-10-01 11:27:40|105933.4|105908.4|105931.5|105906.5|105933.4|105908.4|105931.2|105906.2|6
1727782070000|2024-10-01 11:27:50|105931.4|105906.4|105927.3|105902.3|105931.6|105906.6|105926.9|105901.9|11
1727782080000|2024-10-01 11:28:00|105927.1|105902.1|105927.1|105902.1|105927.3|105902.3|105927.1|105902.1|4
1727782090000|2024-10-01 11:28:10|105928.1|105903.1|105934.8|105909.8|105934.8|105909.8|105928.1|105903.1|11
1727782100000|2024-10-01 11:28:20|105935.6|105910.6|105939.6|105914.6|105939.7|105914.7|105935.6|105910.6|8
1727782110000|2024-10-01 11:28:30|105939.3|105914.3|105936.2|105911.2|105939.3|105914.3|105936.1|105911.1|5
1727782120000|2024-10-01 11:28:40|105936.3|105911.3|105926.8|105901.8|105936.3|105911.3|105926.7|105901.7|11
1727782130000|2024-10-01 11:28:50|105926.7|105901.7|105919.6|105894.6|105926.7|105901.7|105918.6|105893.6|16
1727782140000|2024-10-01 11:29:00|105919.9|105894.9|105921.7|105896.7|105922.1|105897.1|105919.6|105894.6|12
1727782150000|2024-10-01 11:29:10|105921.8|105896.8|105924.8|105899.8|105925.7|105900.7|105920.9|105895.9|14
1727782160000|2024-10-01 11:29:20|105926.6|105901.6|105939.5|105914.5|105939.5|105914.5|105925.1|105900.1|22
1727782170000|2024-10-01 11:29:30|105940.4|105915.4|105934.9|105909.9|105942|105917|105934.9|105909.9|22
1727782180000|2024-10-01 11:29:40|105935.4|105910.4|105935.1|105910.1|105935.5|105910.5|105934.5|105909.5|10
1727782190000|2024-10-01 11:29:50|105934.5|105909.5|105936.2|105911.2|105937.8|105912.8|105934.2|105909.2|13
1727782200000|2024-10-01 11:30:00|105936.6|105911.6|105934.3|105909.3|105937.1|105912.1|105933.9|105908.9|16
1727782210000|2024-10-01 11:30:10|105934.5|105909.5|105936.4|105911.4|105937.8|105912.8|105933.3|105908.3|11
1727782220000|2024-10-01 11:30:20|105936.6|105911.6|105935.2|105910.2|105937.8|105912.8|105935.2|105910.2|13
1727782230000|2024-10-01 11:30:30|105935.6|105910.6|105939|105914|105939|105914|105935.6|105910.6|14
1727782240000|2024-10-01 11:30:40|105939.1|105914.1|105933.9|105908.9|105941.1|105916.1|105933.9|105908.9|20
1727782250000|2024-10-01 11:30:50|105933.8|105908.8|105933.6|105908.6|105936.4|105911.4|105931.6|105906.6|19
1727782260000|2024-10-01 11:31:00|105932.7|105907.7|105928.5|105903.5|105933.7|105908.7|105928|105903|23
1727782270000|2024-10-01 11:31:10|105928.6|105903.6|105937.8|105912.8|105937.9|105912.9|105928.6|105903.6|20
1727782280000|2024-10-01 11:31:20|105937.9|105912.9|105940.3|105915.3|105941.1|105916.1|105937.9|105912.9|15
1727782290000|2024-10-01 11:31:30|105940|105915|105939.6|105914.6|105940|105915|105939.6|105914.6|6
1727782300000|2024-10-01 11:31:40|105939.5|105914.5|105939.9|105914.9|105940|105915|105939.5|105914.5|4
1727782310000|2024-10-01 11:31:50|105939.5|105914.5|105939.9|105914.9|105940.1|105915.1|105939.5|105914.5|4
1727782320000|2024-10-01 11:32:00|105939.7|105914.7|105939.3|105914.3|105940.2|105915.2|105939|105914|8
1727782330000|2024-10-01 11:32:10|105939.4|105914.4|105955.4|105930.4|105956.1|105931.1|105936.8|105911.8|17
1727782340000|2024-10-01 11:32:20|105955.8|105930.8|105975.5|105950.5|105976.4|105951.4|105955.8|105930.8|33
1727782350000|2024-10-01 11:32:30|105975.8|105950.8|105983.7|105958.7|105986.3|105961.3|105975.5|105950.5|22
1727782360000|2024-10-01 11:32:40|105983.6|105958.6|105969.8|105944.8|105983.6|105958.6|105969.8|105944.8|17
1727782370000|2024-10-01 11:32:50|105969.5|105944.5|105977.8|105952.8|105978|105953|105969.5|105944.5|16
1727782380000|2024-10-01 11:33:00|105977.4|105952.4|105977.8|105952.8|105977.8|105952.8|105974.3|105949.3|21
1727782390000|2024-10-01 11:33:10|105979.7|105954.7|105978.7|105953.7|105980.3|105955.3|105978.1|105953.1|17
1727782400000|2024-10-01 11:33:20|105978.8|105953.8|105981|105956|105981|105956|105977.1|105952.1|19
1727782410000|2024-10-01 11:33:30|105981.1|105956.1|105982.8|105957.8|105982.9|105957.9|105981.1|105956.1|16
1727782420000|2024-10-01 11:33:40|105983|105958|105985.1|105960.1|105985.1|105960.1|105979.1|105954.1|28
1727782430000|2024-10-01 11:33:50|105986.6|105961.6|105992.3|105967.3|105994|105969|105986.6|105961.6|22
1727782440000|2024-10-01 11:34:00|105992.8|105967.8|106006.3|105956.3|106006.3|105975.1|105990.7|105956.3|22
1727782450000|2024-10-01 11:34:10|106007.5|105957.5|106007.6|105957.6|106009.7|105959.7|106007.1|105957.1|20
1727782460000|2024-10-01 11:34:20|106009.2|105959.2|106009.3|105959.3|106010.3|105960.3|106009.2|105959.2|9
1727782470000|2024-10-01 11:34:30|106009.5|105959.5|106004.9|105954.9|106009.8|105959.8|106004.1|105954.1|12
1727782480000|2024-10-01 11:34:40|106005.5|105955.5|106012.6|105962.6|106013.2|105963.2|106005.2|105955.2|20
1727782490000|2024-10-01 11:34:50|106012.7|105962.7|106015.6|105965.6|106015.6|105965.6|106011.9|105961.9|17
1727782500000|2024-10-01 11:35:00|106014.8|105964.8|105995.5|105970.5|106014.8|105979|105995.5|105964.8|25
1727782510000|2024-10-01 11:35:10|105995.7|105970.7|105990.1|105965.1|105997|105972|105990.1|105965.1|15
1727782520000|2024-10-01 11:35:20|105990.4|105965.4|105981.8|105956.8|105990.4|105965.4|105981.8|105956.8|16
1727782530000|2024-10-01 11:35:30|105981.4|105956.4|105982.4|105957.4|105982.7|105957.7|105980.4|105955.4|16
1727782540000|2024-10-01 11:35:40|105981.9|105956.9|105977.5|105952.5|105981.9|105956.9|105977.5|105952.5|15
1727782550000|2024-10-01 11:35:50|105977.7|105952.7|105973.6|105948.6|105981.9|105956.9|105973.6|105948.6|19
1727782560000|2024-10-01 11:36:00|105974|105949|105953.4|105928.4|105974.3|105949.3|105950.9|105925.9|40
1727782570000|2024-10-01 11:36:10|105952.8|105927.8|105956.5|105931.5|105966.4|105941.4|105952.4|105927.4|31
1727782580000|2024-10-01 11:36:20|105956.7|105931.7|105981.5|105956.5|105981.8|105956.8|105956.7|105931.7|35
1727782590000|2024-10-01 11:36:30|105981.9|105956.9|105988.5|105963.5|105995.1|105970.1|105981.7|105956.7|32
1727782600000|2024-10-01 11:36:40|105989.2|105964.2|105986.5|105961.5|105989.2|105964.2|105986.4|105961.4|28
1727782610000|2024-10-01 11:36:50|105986.2|105961.2|105978.3|105953.3|105990.1|105965.1|105973.9|105948.9|29
1727782620000|2024-10-01 11:37:00|105978.6|105953.6|105990.3|105965.3|105997.2|105972.2|105978.6|105953.6|37
1727782630000|2024-10-01 11:37:10|105990.6|105965.6|105988.3|105963.3|105990.6|105965.6|105986.2|105961.2|17
1727782640000|2024-10-01 11:37:20|105988.8|105963.8|105987.6|105962.6|105989.7|105964.7|105987.6|105962.6|13
1727782650000|2024-10-01 11:37:30|105986.9|105961.9|105980|105955|105986.9|105961.9|105976.8|105951.8|32
1727782660000|2024-10-01 11:37:40|105979.9|105954.9|105994.7|105944.7|105995.3|105961.9|105956|105914.9|62
1727782670000|2024-10-01 11:37:50|105994.6|105944.6|105993.3|105943.3|105996.1|105946.1|105988.3|105938.3|48
1727782680000|2024-10-01 11:38:00|105993.4|105943.4|105999.9|105949.9|106004.2|105954.2|105992|105942|36
1727782690000|2024-10-01 11:38:10|106000|105950|106001.9|105951.9|106002.4|105952.4|105999.2|105949.2|23
1727782700000|2024-10-01 11:38:20|106001.5|105951.5|105998.4|105948.4|106001.6|105951.6|105996.4|105946.4|19
1727782710000|2024-10-01 11:38:30|105998.7|105948.7|105993.8|105943.8|105998.9|105948.9|105993.8|105943.8|17
1727782720000|2024-10-01 11:38:40|105994|105944|105994.1|105944.1|105997.7|105947.7|105993.8|105943.8|24
1727782730000|2024-10-01 11:38:50|105993.8|105943.8|105996.7|105946.7|105996.8|105946.8|105993.4|105943.4|20
1727782740000|2024-10-01 11:39:00|105996.5|105946.5|106001|105951|106001|105951|105995.4|105945.4|16
1727782750000|2024-10-01 11:39:10|106001.3|105951.3|106003.9|105953.9|106003.9|105953.9|106001|105951|9
1727782760000|2024-10-01 11:39:20|106003.4|105953.4|106003.4|105953.4|106004.9|105954.9|105999.6|105949.6|29
1727782770000|2024-10-01 11:39:30|106003.3|105953.3|106000.3|105950.3|106003.5|105953.5|106000.2|105950.2|19
1727782780000|2024-10-01 11:39:40|106000.2|105950.2|105996.7|105946.7|106000.2|105950.2|105996.6|105946.6|18
1727782790000|2024-10-01 11:39:50|105996.6|105946.6|105983|105933|105996.9|105946.9|105981.6|105931.6|24
1727782800000|2024-10-01 11:40:00|105983.1|105933.1|105983.5|105933.5|105990.5|105940.5|105982.3|105932.3|34
1727782810000|2024-10-01 11:40:10|105983.4|105933.4|105990.4|105940.4|105990.4|105940.4|105983.4|105933.4|18
1727782820000|2024-10-01 11:40:20|105990.6|105940.6|105995.2|105945.2|105995.2|105945.2|105990.6|105940.6|10
1727782830000|2024-10-01 11:40:30|105995.1|105945.1|105989.7|105939.7|105995.2|105945.2|105989.7|105939.7|17
1727782840000|2024-10-01 11:40:40|105990.4|105940.4|105994.8|105944.8|105994.8|105944.8|105990.1|105940.1|17
1727782850000|2024-10-01 11:40:50|105994.9|105944.9|105990.3|105965.3|106001.3|105976.3|105989.1|105944.9|23
1727782860000|2024-10-01 11:41:00|105990|105965|105991.8|105966.8|105995.8|105970.8|105989.6|105964.6|21
1727782870000|2024-10-01 11:41:10|105992.2|105967.2|105992.1|105967.1|105992.4|105967.4|105991.7|105966.7|13
1727782880000|2024-10-01 11:41:20|105991.6|105966.6|105975.2|105950.2|105991.6|105966.6|105974.6|105949.6|21
1727782890000|2024-10-01 11:41:30|105975.5|105950.5|105978.7|105953.7|105981.5|105956.5|105975.2|105950.2|21
1727782900000|2024-10-01 11:41:40|105978.3|105953.3|105974.3|105949.3|105982.9|105957.9|105974.3|105949.3|21
1727782910000|2024-10-01 11:41:50|105971.3|105946.3|105966.5|105941.5|105971.3|105946.3|105964.1|105939.1|23
1727782920000|2024-10-01 11:42:00|105966.6|105941.6|105960.8|105935.8|105966.7|105941.7|105959.8|105934.8|31
1727782930000|2024-10-01 11:42:10|105960.6|105935.6|105957.9|105932.9|105960.6|105935.6|105957.9|105932.9|14
1727782940000|2024-10-01 11:42:20|105958.2|105933.2|105959.6|105934.6|105962.7|105937.7|105957.3|105932.3|19
1727782950000|2024-10-01 11:42:30|105959.4|105934.4|105951.2|105926.2|105960.4|105935.4|105951.2|105926.2|26
1727782960000|2024-10-01 11:42:40|105950.2|105925.2|105944.9|105919.9|105951.8|105926.8|105944.7|105919.7|23
1727782970000|2024-10-01 11:42:50|105944.3|105919.3|105941.9|105916.9|105944.9|105919.9|105941.7|105916.7|18
1727782980000|2024-10-01 11:43:00|105941.2|105916.2|105939.8|105914.8|105943.2|105918.2|105939.1|105914.1|24
1727782990000|2024-10-01 11:43:10|105940|105915|105931.2|105881.2|105944.5|105915.1|105928.3|105878.3|55
1727783000000|2024-10-01 11:43:20|105929.5|105879.5|105928.7|105878.7|105929.5|105879.5|105928.5|105878.5|9
1727783010000|2024-10-01 11:43:30|105928.6|105878.6|105945.2|105895.2|105945.2|105895.2|105928.6|105878.6|20
1727783020000|2024-10-01 11:43:40|105945.1|105895.1|105949|105899|105949|105899|105944.8|105894.8|14
1727783030000|2024-10-01 11:43:50|105949.3|105899.3|105955.7|105905.7|105959.9|105909.9|105949.3|105899.3|24
1727783040000|2024-10-01 11:44:00|105956.3|105906.3|105951.4|105901.4|105956.3|105906.3|105947.9|105897.9|26
1727783050000|2024-10-01 11:44:10|105951.6|105901.6|105967.6|105917.6|105967.6|105930.2|105951.6|105901.6|11
1727783060000|2024-10-01 11:44:20|105967.7|105917.7|105959|105909|105968|105918|105958.1|105908.1|22
1727783070000|2024-10-01 11:44:30|105961.7|105911.7|105961.8|105911.8|105962.1|105912.1|105959.9|105909.9|12
1727783080000|2024-10-01 11:44:40|105961.7|105911.7|105949.7|105899.7|105962.1|105912.1|105949.7|105899.7|19
1727783090000|2024-10-01 11:44:50|105950.1|105900.1|105956.1|105906.1|105957.1|105907.1|105950|105900|23
1727783100000|2024-10-01 11:45:00|105955.3|105905.3|105955.1|105905.1|105959.2|105909.2|105953.1|105903.1|25
1727783110000|2024-10-01 11:45:10|105955.3|105905.3|105963.1|105913.1|105970.4|105920.4|105955.2|105905.2|21
1727783120000|2024-10-01 11:45:20|105962.7|105912.7|105954.5|105904.5|105963.2|105913.2|105954.3|105904.3|21
1727783130000|2024-10-01 11:45:30|105954.8|105904.8|105958.6|105908.6|105958.6|105908.6|105954.8|105904.8|24
1727783140000|2024-10-01 11:45:40|105958|105908|105970.2|105920.2|105971|105921|105957.9|105907.9|30
1727783150000|2024-10-01 11:45:50|105969.7|105919.7|105963.1|105913.1|105969.9|105919.9|105961.8|105911.8|27
1727783160000|2024-10-01 11:46:00|105962.8|105912.8|105955|105905|105963.1|105913.1|105954.6|105904.6|20
1727783170000|2024-10-01 11:46:10|105955.1|105905.1|105954.6|105904.6|105955.2|105905.2|105953.3|105903.3|14
1727783180000|2024-10-01 11:46:20|105954.4|105904.4|105951.1|105901.1|105954.4|105904.4|105950.5|105900.5|14
1727783190000|2024-10-01 11:46:30|105950.7|105900.7|105949.1|105924.1|105951.6|105926.3|105944.7|105900.7|18
1727783200000|2024-10-01 11:46:40|105948.9|105923.9|105941.4|105916.4|105949|105924|105938.5|105913.5|27
1727783210000|2024-10-01 11:46:50|105941.3|105916.3|105937.9|105912.9|105941.3|105916.3|105937.2|105912.2|11
1727783220000|2024-10-01 11:47:00|105937.6|105912.6|105933.9|105908.9|105937.6|105912.6|105931.9|105906.9|17
1727783230000|2024-10-01 11:47:10|105933.5|105908.5|105908.3|105858.3|105933.5|105908.5|105902.2|105857.8|40
1727783240000|2024-10-01 11:47:20|105908.8|105858.8|105909.6|105859.6|105918.9|105868.9|105903.7|105853.7|32
1727783250000|2024-10-01 11:47:30|105910|105860|105909.3|105884.3|105920.5|105884.4|105908.4|105860|18
1727783260000|2024-10-01 11:47:40|105909|105884|105912.1|105887.1|105916.4|105891.4|105908.9|105883.9|46
1727783270000|2024-10-01 11:47:50|105911.9|105886.9|105915|105890|105915.1|105890.1|105909.2|105884.2|28
1727783280000|2024-10-01 11:48:00|105914.6|105889.6|105911.2|105886.2|105915.1|105890.1|105909.4|105884.4|41
1727783290000|2024-10-01 11:48:10|105912.5|105887.5|105910.4|105885.4|105912.9|105887.9|105910.2|105885.2|16
1727783300000|2024-10-01 11:48:20|105909.8|105884.8|105905.7|105880.7|105909.8|105884.8|105905.5|105880.5|24
1727783310000|2024-10-01 11:48:30|105905.5|105880.5|105902.6|105877.6|105909.2|105884.2|105902.6|105877.6|29
1727783320000|2024-10-01 11:48:40|105903.2|105878.2|105899.9|105874.9|105907.3|105882.3|105899.4|105874.4|21
1727783330000|2024-10-01 11:48:50|105900.2|105875.2|105896.8|105871.8|105901.2|105876.2|105896|105871|14
1727783340000|2024-10-01 11:49:00|105897.2|105872.2|105899.7|105874.7|105899.7|105874.7|105896.2|105871.2|29
1727783350000|2024-10-01 11:49:10|105899.8|105874.8|105911.2|105886.2|105912.2|105887.2|105897.3|105872.3|35
1727783360000|2024-10-01 11:49:20|105910.9|105885.9|105937.3|105887.3|105939.7|105907|105910.9|105885.9|46
1727783370000|2024-10-01 11:49:30|105938.3|105888.3|105936|105886|105940.6|105890.6|105936|105886|35
1727783380000|2024-10-01 11:49:40|105938.7|105888.7|105937.9|105887.9|105939|105889|105935.3|105885.3|38
1727783390000|2024-10-01 11:49:50|105937.4|105887.4|105926.9|105876.9|105937.4|105887.4|105925.4|105875.4|32
1727783400000|2024-10-01 11:50:00|105927.2|105877.2|105929.7|105879.7|105930|105880|105925.9|105875.9|23
1727783410000|2024-10-01 11:50:10|105929.6|105879.6|105917.6|105867.6|105929.8|105879.8|105916.9|105866.9|39
1727783420000|2024-10-01 11:50:20|105917.9|105867.9|105929.1|105879.1|105937|105887|105917.9|105867.9|36
1727783430000|2024-10-01 11:50:30|105931.7|105881.7|105932.9|105882.9|105937.7|105887.7|105931.7|105881.7|20
1727783440000|2024-10-01 11:50:40|105932.7|105882.7|105936.1|105886.1|105938.1|105888.1|105929.6|105879.6|36
1727783450000|2024-10-01 11:50:50|105936|105886|105935.5|105885.5|105941.5|105891.5|105935.5|105885.5|30
1727783460000|2024-10-01 11:51:00|105935.6|105885.6|105925.8|105875.8|105935.6|105885.6|105925.6|105875.6|23
1727783470000|2024-10-01 11:51:10|105926.1|105876.1|105921.3|105871.3|105929|105879|105921.3|105871.3|25
1727783480000|2024-10-01 11:51:20|105920.7|105870.7|105926.6|105876.6|105927|105877|105910.4|105860.4|39
1727783490000|2024-10-01 11:51:30|105927.6|105877.6|105927.4|105877.4|105928.3|105878.3|105925.5|105875.5|24
1727783500000|2024-10-01 11:51:40|105927.3|105877.3|105925.6|105875.6|105931|105881|105925.6|105875.6|15
1727783510000|2024-10-01 11:51:50|105925|105875|105924.1|105874.1|105927.1|105877.1|105919.2|105869.2|31
1727783520000|2024-10-01 11:52:00|105923.5|105873.5|105916.2|105866.2|105923.5|105873.5|105912.6|105862.6|31
1727783530000|2024-10-01 11:52:10|105916.3|105866.3|105917.9|105867.9|105920.8|105870.8|105916.3|105866.3|33
1727783540000|2024-10-01 11:52:20|105918.9|105868.9|105924.6|105874.6|105925.3|105875.3|105918.9|105868.9|32
1727783550000|2024-10-01 11:52:30|105925|105875|105924.1|105874.1|105925|105875|105923.4|105873.4|25
1727783560000|2024-10-01 11:52:40|105923.9|105873.9|105902.7|105877.7|105923.9|105880.3|105902.7|105870.1|12
1727783570000|2024-10-01 11:52:50|105902|105877|105898.3|105873.3|105902.6|105877.6|105897.8|105872.8|32
1727783580000|2024-10-01 11:53:00|105898.4|105873.4|105897.5|105872.5|105899.6|105874.6|105896.5|105871.5|22
1727783590000|2024-10-01 11:53:10|105898.2|105873.2|105902.7|105877.7|105903.9|105878.9|105897.9|105872.9|28
1727783600000|2024-10-01 11:53:20|105902.5|105877.5|105899.4|105874.4|105902.8|105877.8|105896|105871|22
1727783610000|2024-10-01 11:53:30|105900|105875|105902.6|105877.6|105903.9|105878.9|105900|105875|26
1727783620000|2024-10-01 11:53:40|105902.9|105877.9|105899.5|105874.5|105902.9|105877.9|105898.1|105873.1|26
1727783630000|2024-10-01 11:53:50|105901.3|105876.3|105887.6|105862.6|105901.3|105876.3|105885.7|105860.7|27
1727783640000|2024-10-01 11:54:00|105888|105863|105898.6|105848.6|105898.6|105863|105886.2|105846|14
1727783650000|2024-10-01 11:54:10|105898.5|105848.5|105896.9|105846.9|105901.2|105851.2|105895.5|105845.5|23
1727783660000|2024-10-01 11:54:20|105896.7|105846.7|105897.7|105847.7|105900.1|105850.1|105896.7|105846.7|19
1727783670000|2024-10-01 11:54:30|105894.5|105844.5|105889.1|105839.1|105896.3|105846.3|105888.8|105838.8|17
1727783680000|2024-10-01 11:54:40|105888.6|105838.6|105893.5|105843.5|105893.5|105843.5|105886.6|105836.6|24
1727783690000|2024-10-01 11:54:50|105893.2|105843.2|105866.4|105841.4|105893.6|105846.8|105863.9|105820.6|40
1727783700000|2024-10-01 11:55:00|105866.7|105841.7|105877.9|105852.9|105878.8|105853.8|105866.7|105841.7|34
1727783710000|2024-10-01 11:55:10|105878.5|105853.5|105876.6|105851.6|105880.8|105855.8|105875.9|105850.9|29
1727783720000|2024-10-01 11:55:20|105876.7|105851.7|105873.4|105848.4|105878|105853|105873|105848|22
1727783730000|2024-10-01 11:55:30|105873.3|105848.3|105867.4|105842.4|105875.6|105850.6|105865.6|105840.6|32
1727783740000|2024-10-01 11:55:40|105869|105844|105882.4|105857.4|105882.4|105857.4|105868.7|105843.7|37
1727783750000|2024-10-01 11:55:50|105882.9|105857.9|105880.9|105855.9|105882.9|105857.9|105874.8|105849.8|34
1727783760000|2024-10-01 11:56:00|105880.7|105855.7|105885.1|105860.1|105890.8|105865.8|105877.5|105852.5|35
1727783770000|2024-10-01 11:56:10|105885.6|105860.6|105885.4|105860.4|105896.7|105871.7|105880.5|105855.5|39
1727783780000|2024-10-01 11:56:20|105883.5|105858.5|105876.9|105851.9|105884.4|105859.4|105874|105849|35
1727783790000|2024-10-01 11:56:30|105876.8|105851.8|105883|105858|105883.4|105858.4|105872.3|105847.3|27
1727783800000|2024-10-01 11:56:40|105885.4|105860.4|105904|105879|105904|105879|105882.8|105857.8|36
1727783810000|2024-10-01 11:56:50|105904.9|105879.9|105920.5|105895.5|105928|105903|105899.3|105874.3|51
1727783820000|2024-10-01 11:57:00|105917.8|105892.8|105923.2|105898.2|105924|105899|105916.8|105891.8|34
1727783830000|2024-10-01 11:57:10|105922.5|105897.5|105913.6|105888.6|105922.6|105897.6|105908.9|105883.9|35
1727783840000|2024-10-01 11:57:20|105913.7|105888.7|105901.5|105876.5|105914.8|105889.8|105897.8|105872.8|36
1727783850000|2024-10-01 11:57:30|105900.9|105875.9|105894.9|105869.9|105901.3|105876.3|105890.2|105865.2|34
1727783860000|2024-10-01 11:57:40|105894.8|105869.8|105874.1|105849.1|105901.6|105876.6|105874.1|105849.1|42
1727783870000|2024-10-01 11:57:50|105874.3|105849.3|105875|105850|105876.2|105851.2|105860|105835|39
1727783880000|2024-10-01 11:58:00|105875.5|105850.5|105867.3|105842.3|105877.3|105852.3|105866.5|105841.5|38
1727783890000|2024-10-01 11:58:10|105868.8|105843.8|105890.8|105865.8|105890.8|105865.8|105862.8|105837.8|51
1727783900000|2024-10-01 11:58:20|105891.5|105866.5|105877|105852|105891.5|105866.5|105877|105852|36
1727783910000|2024-10-01 11:58:30|105877.7|105852.7|105868.8|105843.8|105877.7|105852.7|105862.9|105837.9|49
1727783920000|2024-10-01 11:58:40|105868.7|105843.7|105868.6|105843.6|105876.3|105851.3|105866.7|105841.7|25
1727783930000|2024-10-01 11:58:50|105866.4|105841.4|105862.8|105837.8|105868.6|105843.6|105853|105828|31
1727783940000|2024-10-01 11:59:00|105863.6|105838.6|105854.2|105829.2|105864.3|105839.3|105854.2|105829.2|29
1727783950000|2024-10-01 11:59:10|105853.7|105828.7|105866.6|105841.6|105868.5|105843.5|105853.7|105828.7|29
1727783960000|2024-10-01 11:59:20|105867.9|105842.9|105872|105847|105875.7|105850.7|105867.9|105842.9|24
1727783970000|2024-10-01 11:59:30|105870.8|105845.8|105882.1|105857.1|105882.1|105857.1|105870|105845|32
1727783980000|2024-10-01 11:59:40|105882.5|105857.5|105874.5|105849.5|105883.5|105858.5|105874.5|105849.5|31
1727783990000|2024-10-01 11:59:50|105874.2|105849.2|105892.2|105867.2|105892.2|105867.2|105874.2|105849.2|25
1727784000000|2024-10-01 12:00:00|105891.5|105866.5|105881.3|105856.3|105897.9|105872.9|105880.3|105855.3|44
1727784010000|2024-10-01 12:00:10|105881|105856|105860.4|105835.4|105881.5|105856.5|105860.4|105835.4|33
1727784020000|2024-10-01 12:00:20|105860.8|105835.8|105866.8|105841.8|105869.6|105844.6|105860.4|105835.4|30
1727784030000|2024-10-01 12:00:30|105866.4|105841.4|105865.5|105840.5|105867.6|105842.6|105863.9|105838.9|28
1727784040000|2024-10-01 12:00:40|105865.2|105840.2|105864.7|105839.7|105865.7|105840.7|105861|105836|17
1727784050000|2024-10-01 12:00:50|105865.8|105840.8|105870|105845|105872.4|105847.4|105865.3|105840.3|28
1727784060000|2024-10-01 12:01:00|105869.5|105844.5|105865.5|105840.5|105869.9|105844.9|105864.9|105839.9|25
1727784070000|2024-10-01 12:01:10|105865.2|105840.2|105853.1|105803.1|105865.2|105840.2|105834.8|105797.6|53
1727784080000|2024-10-01 12:01:20|105853.3|105803.3|105847.4|105797.4|105856|105806|105846.3|105796.3|38
1727784090000|2024-10-01 12:01:30|105847|105797|105834.5|105809.5|105847|105815.2|105834.5|105784.8|40
1727784100000|2024-10-01 12:01:40|105834.3|105809.3|105831.9|105806.9|105834.5|105809.5|105823.9|105798.9|33
1727784110000|2024-10-01 12:01:50|105830.4|105805.4|105829.7|105804.7|105830.8|105805.8|105828.8|105803.8|23
1727784120000|2024-10-01 12:02:00|105830.7|105805.7|105861.2|105811.2|105864.3|105818.2|105830.5|105805.5|36
1727784130000|2024-10-01 12:02:10|105861.7|105811.7|105863.5|105813.5|105865.7|105815.7|105861.5|105811.5|20
1727784140000|2024-10-01 12:02:20|105863.6|105813.6|105871.2|105821.2|105871.5|105821.5|105860.3|105810.3|24
1727784150000|2024-10-01 12:02:30|105871.1|105821.1|105869.7|105819.7|105871.8|105821.8|105868|105818|19
1727784160000|2024-10-01 12:02:40|105869.8|105819.8|105882.2|105832.2|105885.2|105835.2|105869.4|105819.4|24
1727784170000|2024-10-01 12:02:50|105882.5|105832.5|105883.1|105833.1|105883.6|105833.6|105879.2|105829.2|20
1727784180000|2024-10-01 12:03:00|105883.5|105833.5|105879.9|105829.9|105883.5|105833.5|105875.8|105825.8|26
1727784190000|2024-10-01 12:03:10|105879.6|105829.6|105878.7|105828.7|105879.6|105829.6|105876.3|105826.3|17
1727784200000|2024-10-01 12:03:20|105880.4|105830.4|105851.1|105801.1|105880.8|105830.8|105851.1|105801.1|39
1727784210000|2024-10-01 12:03:30|105851.5|105801.5|105850.8|105800.8|105852.5|105802.5|105850.4|105800.4|15
1727784220000|2024-10-01 12:03:40|105851|105801|105849.2|105799.2|105851|105801|105848.4|105798.4|18
1727784230000|2024-10-01 12:03:50|105849.4|105799.4|105843.9|105793.9|105849.4|105799.4|105843.6|105793.6|16
1727784240000|2024-10-01 12:04:00|105843.7|105793.7|105850|105800|105850|105800|105842.6|105792.6|22
1727784250000|2024-10-01 12:04:10|105849.8|105799.8|105858.7|105808.7|105865.9|105815.9|105849.8|105799.8|38
1727784260000|2024-10-01 12:04:20|105859|105809|105851.3|105801.3|105859.6|105809.6|105851.3|105801.3|20
1727784270000|2024-10-01 12:04:30|105851.5|105801.5|105855.6|105805.6|105857.6|105807.6|105851.5|105801.5|24
1727784280000|2024-10-01 12:04:40|105855.5|105805.5|105854.9|105804.9|105855.9|105805.9|105853.4|105803.4|16
1727784290000|2024-10-01 12:04:50|105855.2|105805.2|105858.1|105808.1|105860.5|105810.5|105855.1|105805.1|27
1727784300000|2024-10-01 12:05:00|105858|105808|105864|105814|105867.7|105817.7|105858|105808|27
1727784310000|2024-10-01 12:05:10|105863.1|105813.1|105862.5|105812.5|105863.6|105813.6|105856|105806|26
1727784320000|2024-10-01 12:05:20|105862.3|105812.3|105869.7|105819.7|105871|105821|105859.9|105809.9|26
1727784330000|2024-10-01 12:05:30|105869.4|105819.4|105856|105806|105869.5|105819.5|105856|105806|16
1727784340000|2024-10-01 12:05:40|105856.2|105806.2|105860.8|105810.8|105862.4|105812.4|105856|105806|20
1727784350000|2024-10-01 12:05:50|105860.9|105810.9|105856.1|105806.1|105861.1|105811.1|105856.1|105806.1|31
1727784360000|2024-10-01 12:06:00|105855.8|105805.8|105868.8|105818.8|105868.9|105818.9|105852.1|105802.1|29
1727784370000|2024-10-01 12:06:10|105869|105819|105879.6|105829.6|105879.6|105829.6|105869|105819|21
1727784380000|2024-10-01 12:06:20|105879.8|105829.8|105881|105831|105881|105831|105875.5|105825.5|12
1727784390000|2024-10-01 12:06:30|105880.9|105830.9|105875.2|105850.2|105882.8|105852.9|105874.2|105830.5|23
1727784400000|2024-10-01 12:06:40|105874.7|105849.7|105881.8|105856.8|105882.3|105857.3|105874.7|105849.7|17
1727784410000|2024-10-01 12:06:50|105882.1|105857.1|105893|105868|105894.3|105869.3|105882.1|105857.1|27
1727784420000|2024-10-01 12:07:00|105892.5|105867.5|105886.4|105861.4|105892.5|105867.5|105885.8|105860.8|18
1727784430000|2024-10-01 12:07:10|105886.9|105861.9|105882|105857|105888|105863|105877.4|105852.4|23
1727784440000|2024-10-01 12:07:20|105881.7|105856.7|105877.2|105852.2|105881.7|105856.7|105874.8|105849.8|22
1727784450000|2024-10-01 12:07:30|105876.9|105851.9|105844.1|105819.1|105876.9|105851.9|105842.6|105817.6|17
1727784460000|2024-10-01 12:07:40|105843.6|105818.6|105843.9|105818.9|105844.5|105819.5|105843.1|105818.1|11
1727784470000|2024-10-01 12:07:50|105843.4|105818.4|105840.7|105815.7|105845.4|105820.4|105840.7|105815.7|22
1727784480000|2024-10-01 12:08:00|105840.2|105815.2|105842.2|105817.2|105845.3|105820.3|105836.9|105811.9|20
1727784490000|2024-10-01 12:08:10|105841.9|105816.9|105846.7|105821.7|105846.7|105821.7|105837.1|105812.1|24
1727784500000|2024-10-01 12:08:20|105846.6|105821.6|105846.8|105821.8|105846.9|105821.9|105844.6|105819.6|14
1727784510000|2024-10-01 12:08:30|105846.6|105821.6|105841.8|105816.8|105847.5|105822.5|105836.7|105811.7|20
1727784520000|2024-10-01 12:08:40|105841.7|105816.7|105837.9|105812.9|105841.7|105816.7|105835.7|105810.7|20
1727784530000|2024-10-01 12:08:50|105837.5|105812.5|105822.4|105797.4|105837.5|105812.5|105822.4|105797.4|32
1727784540000|2024-10-01 12:09:00|105821.1|105796.1|105808.6|105783.6|105821.5|105796.5|105807.8|105782.8|35
1727784550000|2024-10-01 12:09:10|105808.8|105783.8|105813.1|105788.1|105814|105789|105804|105779|19
1727784560000|2024-10-01 12:09:20|105813.4|105788.4|105800.4|105775.4|105813.4|105788.4|105800.2|105775.2|26
1727784570000|2024-10-01 12:09:30|105800.3|105775.3|105815.6|105790.6|105817.8|105792.8|105800.3|105775.3|26
1727784580000|2024-10-01 12:09:40|105815.5|105790.5|105818.1|105793.1|105818.1|105793.1|105810.1|105785.1|17
1727784590000|2024-10-01 12:09:50|105818|105793|105824.9|105799.9|105826.5|105801.5|105818|105793|19
1727784600000|2024-10-01 12:10:00|105824.8|105799.8|105820.8|105795.8|105824.8|105799.8|105817.7|105792.7|24
1727784610000|2024-10-01 12:10:10|105821.1|105796.1|105822.1|105797.1|105829.7|105804.7|105820|105795|24
1727784620000|2024-10-01 12:10:20|105822.3|105797.3|105820.9|105795.9|105827|105802|105820.9|105795.9|19
1727784630000|2024-10-01 12:10:30|105819.9|105794.9|105834.4|105809.4|105835.9|105810.9|105819.6|105794.6|25
1727784640000|2024-10-01 12:10:40|105834.7|105809.7|105846.1|105821.1|105846.1|105821.1|105830.1|105805.1|25
1727784650000|2024-10-01 12:10:50|105846.5|105821.5|105843.3|105818.3|105846.8|105821.8|105843.3|105818.3|13
1727784660000|2024-10-01 12:11:00|105843.8|105818.8|105855.7|105830.7|105856.4|105831.4|105843.8|105818.8|27
1727784670000|2024-10-01 12:11:10|105856.3|105831.3|105872.9|105847.9|105873.3|105848.3|105855.6|105830.6|41
1727784680000|2024-10-01 12:11:20|105873.1|105848.1|105866.2|105841.2|105873.3|105848.3|105862.4|105837.4|20
1727784690000|2024-10-01 12:11:30|105866.4|105841.4|105859.3|105834.3|105866.4|105841.4|105859.3|105834.3|26
1727784700000|2024-10-01 12:11:40|105859.4|105834.4|105867.7|105842.7|105869|105844|105859.4|105834.4|23
1727784710000|2024-10-01 12:11:50|105867.6|105842.6|105863.7|105838.7|105868.8|105843.8|105863.7|105838.7|41
1727784720000|2024-10-01 12:12:00|105864.4|105839.4|105866.5|105841.5|105870.6|105845.6|105864.4|105839.4|38
1727784730000|2024-10-01 12:12:10|105867.2|105842.2|105869.8|105844.8|105869.8|105844.8|105864.4|105839.4|15
1727784740000|2024-10-01 12:12:20|105869.2|105844.2|105868.1|105843.1|105871.1|105846.1|105864.7|105839.7|22
1727784750000|2024-10-01 12:12:30|105870.1|105845.1|105879.2|105854.2|105879.2|105854.2|105869.7|105844.7|16
1727784760000|2024-10-01 12:12:40|105879.5|105854.5|105878.9|105853.9|105880.9|105855.9|105872.7|105847.7|20
1727784770000|2024-10-01 12:12:50|105880.5|105855.5|105879.7|105854.7|105881.3|105856.3|105877.8|105852.8|13
1727784780000|2024-10-01 12:13:00|105880.1|105855.1|105880.9|105855.9|105881|105856|105880.1|105855.1|8
1727784790000|2024-10-01 12:13:10|105880.8|105855.8|105880.5|105855.5|105880.8|105855.8|105880.5|105855.5|3
1727784800000|2024-10-01 12:13:20|105880.6|105855.6|105883.1|105858.1|105883.9|105858.9|105880.6|105855.6|14
1727784810000|2024-10-01 12:13:30|105882.5|105857.5|105883.7|105858.7|105889.1|105864.1|105880.2|105855.2|18
1727784820000|2024-10-01 12:13:40|105883.4|105858.4|105878.2|105853.2|105886.2|105861.2|105878.1|105853.1|25
1727784830000|2024-10-01 12:13:50|105878.3|105853.3|105892|105867|105892|105867|105878.3|105853.3|24
1727784840000|2024-10-01 12:14:00|105892.4|105867.4|105879.5|105854.5|105896.9|105871.9|105878.6|105853.6|42
1727784850000|2024-10-01 12:14:10|105879.8|105854.8|105890.8|105865.8|105891.3|105866.3|105879.8|105854.8|24
1727784860000|2024-10-01 12:14:20|105890.6|105865.6|105885.8|105860.8|105890.6|105865.6|105881.5|105856.5|24
1727784870000|2024-10-01 12:14:30|105885.6|105860.6|105885|105860|105886|105861|105882.3|105857.3|16
1727784880000|2024-10-01 12:14:40|105885.3|105860.3|105890.8|105865.8|105891|105866|105885.3|105860.3|17
1727784890000|2024-10-01 12:14:50|105890.5|105865.5|105891.9|105866.9|105894|105869|105888.3|105863.3|19
1727784900000|2024-10-01 12:15:00|105891.7|105866.7|105881.2|105856.2|105891.7|105866.7|105881.1|105856.1|14
1727784910000|2024-10-01 12:15:10|105881.6|105856.6|105878.5|105853.5|105881.6|105856.6|105877|105852|13
1727784920000|2024-10-01 12:15:20|105879.1|105854.1|105883.4|105858.4|105887.7|105862.7|105878.5|105853.5|28
1727784930000|2024-10-01 12:15:30|105884.9|105859.9|105898.1|105873.1|105899.3|105874.3|105884.9|105859.9|22
1727784940000|2024-10-01 12:15:40|105898.4|105873.4|105903.8|105878.8|105903.8|105878.8|105897.4|105872.4|23
1727784950000|2024-10-01 12:15:50|105905.4|105880.4|105915.4|105890.4|105915.4|105890.4|105900.8|105875.8|35
1727784960000|2024-10-01 12:16:00|105915.2|105890.2|105910.4|105885.4|105915.2|105890.2|105904|105879|26
1727784970000|2024-10-01 12:16:10|105910|105885|105910.4|105885.4|105911.9|105886.9|105908.4|105883.4|16
1727784980000|2024-10-01 12:16:20|105910.3|105885.3|105904.8|105879.8|105910.4|105885.4|105901.6|105876.6|25
1727784990000|2024-10-01 12:16:30|105906|105881|105904|105879|105907.1|105882.1|105903.7|105878.7|16
1727785000000|2024-10-01 12:16:40|105904.3|105879.3|105906.9|105881.9|105906.9|105881.9|105901.4|105876.4|23
1727785010000|2024-10-01 12:16:50|105907.4|105882.4|105912.7|105887.7|105913|105888|105907.3|105882.3|13
1727785020000|2024-10-01 12:17:00|105913|105888|105915.1|105890.1|105922.7|105897.7|105913|105888|21
1727785030000|2024-10-01 12:17:10|105914.7|105889.7|105920.9|105870.9|105924.9|105890.7|105911.1|105870.8|21
1727785040000|2024-10-01 12:17:20|105921.1|105871.1|105921.9|105871.9|105928.7|105878.7|105921.1|105871.1|30
1727785050000|2024-10-01 12:17:30|105921.2|105871.2|105918.1|105868.1|105921.2|105871.2|105915.7|105865.7|15
1727785060000|2024-10-01 12:17:40|105918.6|105868.6|105920.8|105870.8|105921.1|105871.1|105917.1|105867.1|20
1727785070000|2024-10-01 12:17:50|105919.2|105869.2|105913.7|105888.7|105919.7|105889.1|105907.6|105869.2|12
1727785080000|2024-10-01 12:18:00|105913.1|105888.1|105912.3|105887.3|105916.3|105891.3|105912.3|105887.3|16
1727785090000|2024-10-01 12:18:10|105911.2|105886.2|105912.1|105887.1|105912.7|105887.7|105911.2|105886.2|11
1727785100000|2024-10-01 12:18:20|105912.3|105887.3|105916.3|105891.3|105920.2|105895.2|105911.1|105886.1|21
1727785110000|2024-10-01 12:18:30|105916.4|105891.4|105916.4|105891.4|105918.2|105893.2|105908.5|105883.5|16
1727785120000|2024-10-01 12:18:40|105916.7|105891.7|105923.4|105898.4|105924.5|105899.5|105916.7|105891.7|14
1727785130000|2024-10-01 12:18:50|105924|105899|105925.4|105900.4|105926.1|105901.1|105924|105899|11
1727785140000|2024-10-01 12:19:00|105925.1|105900.1|105927.9|105902.9|105931.7|105906.7|105925.1|105900.1|22
1727785150000|2024-10-01 12:19:10|105928.6|105903.6|105933.7|105908.7|105935.7|105910.7|105928.6|105903.6|24
1727785160000|2024-10-01 12:19:20|105933.2|105908.2|105965|105915|105967.9|105926.1|105929.3|105904.3|27
1727785170000|2024-10-01 12:19:30|105966.4|105916.4|105979.3|105929.3|105980.5|105930.5|105965.9|105915.9|31
1727785180000|2024-10-01 12:19:40|105979.7|105929.7|105956.4|105906.4|105981.6|105931.6|105950.8|105900.8|35
1727785190000|2024-10-01 12:19:50|105957.3|105907.3|105973.3|105923.3|105973.3|105923.3|105957.3|105907.3|35
1727785200000|2024-10-01 12:20:00|105974.7|105924.7|105975.6|105925.6|105982.4|105932.4|105974.7|105924.7|39
1727785210000|2024-10-01 12:20:10|105975.9|105925.9|105984.8|105934.8|105987.4|105937.4|105974|105924|39
1727785220000|2024-10-01 12:20:20|105984.7|105934.7|105982.2|105932.2|105985|105935|105982.2|105932.2|12
1727785230000|2024-10-01 12:20:30|105981.2|105931.2|105967.7|105917.7|105981.2|105931.2|105957.2|105907.2|32
1727785240000|2024-10-01 12:20:40|105967|105917|105973.7|105923.7|105973.8|105923.8|105965.5|105915.5|30
1727785250000|2024-10-01 12:20:50|105973.2|105923.2|105970.4|105920.4|105974.3|105924.3|105967.2|105917.2|26
1727785260000|2024-10-01 12:21:00|105971.2|105921.2|105969.3|105919.3|105971.2|105921.2|105968.1|105918.1|21
1727785270000|2024-10-01 12:21:10|105969.6|105919.6|105957.1|105907.1|105970.3|105920.3|105956.3|105906.3|21
1727785280000|2024-10-01 12:21:20|105957.7|105907.7|105943.4|105893.4|105957.7|105907.7|105943|105893|22
1727785290000|2024-10-01 12:21:30|105943.7|105893.7|105946.7|105896.7|105947.2|105897.2|105943.4|105893.4|25
1727785300000|2024-10-01 12:21:40|105946.8|105896.8|105950|105900|105952.8|105902.8|105945.2|105895.2|39
1727785310000|2024-10-01 12:21:50|105950.3|105900.3|105965.1|105915.1|105965.1|105915.1|105949.9|105899.9|29
1727785320000|2024-10-01 12:22:00|105965.2|105915.2|105983.6|105933.6|105984.3|105934.3|105965.2|105915.2|46
1727785330000|2024-10-01 12:22:10|105983.8|105933.8|105969.2|105919.2|105984.1|105934.1|105969.2|105919.2|28
1727785340000|2024-10-01 12:22:20|105968.8|105918.8|105954.1|105904.1|105970.3|105920.3|105953.4|105903.4|34
1727785350000|2024-10-01 12:22:30|105953.5|105903.5|105951.4|105901.4|105954.2|105904.2|105950.7|105900.7|22
1727785360000|2024-10-01 12:22:40|105952|105902|105961.6|105911.6|105962.2|105912.2|105952|105902|31
1727785370000|2024-10-01 12:22:50|105960.9|105910.9|105966|105916|105966.6|105916.6|105958|105908|30
1727785380000|2024-10-01 12:23:00|105966.5|105916.5|105963.5|105913.5|105966.5|105916.5|105962.1|105912.1|20
1727785390000|2024-10-01 12:23:10|105963.8|105913.8|105968.6|105918.6|105968.6|105918.6|105963.1|105913.1|21
1727785400000|2024-10-01 12:23:20|105971.6|105921.6|105983.2|105933.2|105987|105937|105971.6|105921.6|23
1727785410000|2024-10-01 12:23:30|105983.3|105933.3|105983.7|105933.7|105984.7|105934.7|105979.1|105929.1|22
1727785420000|2024-10-01 12:23:40|105984.1|105934.1|105975.4|105925.4|105985.6|105935.6|105974.7|105924.7|32
1727785430000|2024-10-01 12:23:50|105976.5|105926.5|105965.4|105915.4|105976.6|105926.6|105964.5|105914.5|24
1727785440000|2024-10-01 12:24:00|105966.4|105916.4|105964|105914|105970.6|105920.6|105964|105914|23
1727785450000|2024-10-01 12:24:10|105963.7|105913.7|105965.8|105915.8|105967.1|105917.1|105963.1|105913.1|17
1727785460000|2024-10-01 12:24:20|105964.9|105914.9|105949.2|105899.2|105964.9|105914.9|105949|105899|33
1727785470000|2024-10-01 12:24:30|105948.3|105898.3|105962.6|105912.6|105963.2|105913.2|105947.8|105897.8|28
1727785480000|2024-10-01 12:24:40|105963.2|105913.2|105961.7|105911.7|105964|105914|105960.8|105910.8|13
1727785490000|2024-10-01 12:24:50|105961.6|105911.6|105963.2|105913.2|105965|105915|105961.1|105911.1|11
1727785500000|2024-10-01 12:25:00|105964.1|105914.1|105964.3|105914.3|105965.5|105915.5|105956.5|105906.5|36
1727785510000|2024-10-01 12:25:10|105962.9|105912.9|105956|105906|105962.9|105912.9|105953.6|105903.6|20
1727785520000|2024-10-01 12:25:20|105957.3|105907.3|105961.9|105911.9|105961.9|105911.9|105956.8|105906.8|17
1727785530000|2024-10-01 12:25:30|105962.6|105912.6|105960.9|105910.9|105964.3|105914.3|105960.4|105910.4|14
1727785540000|2024-10-01 12:25:40|105959.1|105909.1|105962.6|105912.6|105962.6|105912.6|105958.9|105908.9|13
1727785550000|2024-10-01 12:25:50|105962.7|105912.7|105962.4|105912.4|105963.6|105913.6|105958.5|105908.5|19
1727785560000|2024-10-01 12:26:00|105962|105912|105962|105912|105962|105912|105962|105912|1
1727785570000|2024-10-01 12:26:10|105987.4|105937.4|105991.2|105941.2|105992.3|105942.3|105987.1|105937.1|26
1727785580000|2024-10-01 12:26:20|105991.3|105941.3|105987.7|105937.7|105991.8|105941.8|105982.6|105932.6|23
1727785590000|2024-10-01 12:26:30|105988|105938|105981.5|105931.5|105988|105938|105977.6|105927.6|22
1727785600000|2024-10-01 12:26:40|105982.4|105932.4|105964.6|105939.6|105982.5|105940.6|105949.5|105924.5|29
1727785610000|2024-10-01 12:26:50|105964.5|105939.5|105964.3|105939.3|105965|105940|105963.6|105938.6|9
1727785620000|2024-10-01 12:27:00|105964.8|105939.8|105975.4|105925.4|105975.4|105939.8|105959.1|105920.1|19
1727785630000|2024-10-01 12:27:10|105975.5|105925.5|105978.7|105928.7|105978.7|105928.7|105974.2|105924.2|13
1727785640000|2024-10-01 12:27:20|105979.2|105929.2|105969.1|105919.1|105979.2|105929.2|105968.4|105918.4|13
1727785650000|2024-10-01 12:27:30|105974.9|105924.9|105977.5|105927.5|105978.8|105928.8|105971.4|105921.4|46
1727785660000|2024-10-01 12:27:40|105976.5|105926.5|105965.8|105915.8|105987.2|105937.2|105965.6|105915.6|37
1727785670000|2024-10-01 12:27:50|105965.7|105915.7|105953.4|105903.4|105965.7|105915.7|105952.8|105902.8|31
1727785680000|2024-10-01 12:28:00|105952.9|105902.9|105932.1|105882.1|105952.9|105902.9|105932|105882|29
1727785690000|2024-10-01 12:28:10|105932|105882|105938.7|105888.7|105939.1|105889.1|105932|105882|26
1727785700000|2024-10-01 12:28:20|105938.6|105888.6|105933.6|105883.6|105938.6|105888.6|105932.1|105882.1|22
1727785710000|2024-10-01 12:28:30|105933.8|105883.8|105934.6|105884.6|105937.9|105887.9|105933|105883|32
1727785720000|2024-10-01 12:28:40|105935.2|105885.2|105957|105907|105957|105907|105934.7|105884.7|36
1727785730000|2024-10-01 12:28:50|105957.6|105907.6|105966.3|105916.3|105970.4|105920.4|105957.6|105907.6|38
1727785740000|2024-10-01 12:29:00|105967.1|105917.1|105960.1|105910.1|105972.5|105922.5|105960.1|105910.1|36
1727785750000|2024-10-01 12:29:10|105960|105910|105966.1|105916.1|105967.5|105917.5|105960|105910|31
1727785760000|2024-10-01 12:29:20|105965.7|105915.7|105967.5|105917.5|105967.5|105917.5|105962.8|105912.8|22
1727785770000|2024-10-01 12:29:30|105968.2|105918.2|105965.6|105915.6|105969.7|105919.7|105963.7|105913.7|27
1727785780000|2024-10-01 12:29:40|105965.4|105915.4|105970.8|105920.8|105971.2|105921.2|105963.6|105913.6|28
1727785790000|2024-10-01 12:29:50|105970.7|105920.7|105966.8|105916.8|105971|105921|105964.7|105914.7|50
1727785800000|2024-10-01 12:30:00|105965.7|105915.7|105971.2|105921.2|105982.4|105932.4|105965.7|105915.7|28
1727785810000|2024-10-01 12:30:10|105970|105920|105966|105916|105974.7|105924.7|105963.2|105913.2|28
1727785820000|2024-10-01 12:30:20|105966.4|105916.4|105972.9|105922.9|105975.2|105925.2|105964.3|105914.3|31
1727785830000|2024-10-01 12:30:30|105974|105924|105979.6|105929.6|105984.3|105934.3|105972.3|105922.3|22
1727785840000|2024-10-01 12:30:40|105979|105929|105983.2|105933.2|105985.8|105935.8|105978.9|105928.9|29
1727785850000|2024-10-01 12:30:50|105982.6|105932.6|105986.5|105936.5|105987.2|105937.2|105982.6|105932.6|21
1727785860000|2024-10-01 12:31:00|105985.6|105935.6|105992|105942|105997.1|105947.1|105985.4|105935.4|36
1727785870000|2024-10-01 12:31:10|105988.7|105938.7|105982.7|105932.7|105992.1|105942.1|105982.5|105932.5|41
1727785880000|2024-10-01 12:31:20|105982.8|105932.8|105986.4|105936.4|105991.4|105941.4|105982.8|105932.8|41
1727785890000|2024-10-01 12:31:30|105988.6|105938.6|105986|105936|105988.9|105938.9|105984.1|105934.1|20
1727785900000|2024-10-01 12:31:40|105985.7|105935.7|105973.9|105923.9|105987|105937|105973.9|105923.9|35
1727785910000|2024-10-01 12:31:50|105973.5|105923.5|105972.8|105922.8|105975.5|105925.5|105972.3|105922.3|22
1727785920000|2024-10-01 12:32:00|105972.9|105922.9|105975.5|105925.5|105976.2|105926.2|105957.8|105907.8|29
1727785930000|2024-10-01 12:32:10|105975.1|105925.1|105977.3|105927.3|105977.3|105927.3|105973.9|105923.9|23
1727785940000|2024-10-01 12:32:20|105977.6|105927.6|105973.8|105923.8|105980.1|105930.1|105973.7|105923.7|28
1727785950000|2024-10-01 12:32:30|105970.4|105920.4|105972|105922|105975.3|105925.3|105970|105920|28
1727785960000|2024-10-01 12:32:40|105971.5|105921.5|105971.3|105921.3|105974.2|105924.2|105971|105921|18
1727785970000|2024-10-01 12:32:50|105971.2|105921.2|105967.5|105917.5|105973.2|105923.2|105957.6|105907.6|30
1727785980000|2024-10-01 12:33:00|105967.3|105917.3|105968.9|105918.9|105970.3|105920.3|105964.4|105914.4|20
1727785990000|2024-10-01 12:33:10|105968.4|105918.4|105979.4|105929.4|105980.9|105930.9|105966.7|105916.7|35
1727786000000|2024-10-01 12:33:20|105980|105930|105972.8|105922.8|105982.7|105932.7|105972.2|105922.2|25
1727786010000|2024-10-01 12:33:30|105973|105923|105970.7|105920.7|105973|105923|105970.2|105920.2|15
1727786020000|2024-10-01 12:33:40|105971|105921|105971.6|105921.6|105973.2|105923.2|105971|105921|20
1727786030000|2024-10-01 12:33:50|105971|105921|105974.9|105924.9|105975.2|105925.2|105968.4|105918.4|18
1727786040000|2024-10-01 12:34:00|105974.3|105924.3|105968.4|105918.4|105974.8|105924.8|105967.8|105917.8|23
1727786050000|2024-10-01 12:34:10|105967.6|105917.6|105970.4|105920.4|105970.8|105920.8|105967.2|105917.2|22
1727786060000|2024-10-01 12:34:20|105970.1|105920.1|105970.8|105920.8|105970.8|105920.8|105968.4|105918.4|12
1727786070000|2024-10-01 12:34:30|105971|105921|105980.3|105930.3|105980.8|105930.8|105970.8|105920.8|27
1727786080000|2024-10-01 12:34:40|105980.5|105930.5|105975.3|105925.3|105980.7|105930.7|105972.7|105922.7|23
1727786090000|2024-10-01 12:34:50|105972.4|105922.4|105951.8|105926.8|105972.4|105929.5|105951.5|105919.4|23
1727786100000|2024-10-01 12:35:00|105952.3|105927.3|105953.6|105928.6|105955.3|105930.3|105952|105927|19
1727786110000|2024-10-01 12:35:10|105953.5|105928.5|105954.7|105929.7|105959.3|105934.3|105948.4|105923.4|30
1727786120000|2024-10-01 12:35:20|105953.6|105928.6|105954.8|105929.8|105955.5|105930.5|105950.6|105925.6|21
1727786130000|2024-10-01 12:35:30|105955|105930|105962.3|105937.3|105963.5|105938.5|105955|105930|20
1727786140000|2024-10-01 12:35:40|105962.7|105937.7|105961.3|105936.3|105968.6|105943.6|105959.8|105934.8|28
1727786150000|2024-10-01 12:35:50|105962.4|105937.4|105954|105929|105962.5|105937.5|105953.1|105928.1|20
1727786160000|2024-10-01 12:36:00|105953.2|105928.2|105961.2|105936.2|105961.3|105936.3|105951.8|105926.8|23
1727786170000|2024-10-01 12:36:10|105961.7|105936.7|105962.4|105937.4|105962.4|105937.4|105958.6|105933.6|14
1727786180000|2024-10-01 12:36:20|105961.8|105936.8|105964.1|105939.1|105966|105941|105960.5|105935.5|20
1727786190000|2024-10-01 12:36:30|105964.2|105939.2|105957.5|105932.5|105964.8|105939.8|105957.3|105932.3|15
1727786200000|2024-10-01 12:36:40|105958.9|105933.9|105957.5|105932.5|105958.9|105933.9|105957.1|105932.1|10
1727786210000|2024-10-01 12:36:50|105957.7|105932.7|105958|105933|105958|105933|105956.9|105931.9|14
1727786220000|2024-10-01 12:37:00|105957.3|105932.3|105957.7|105932.7|105958.7|105933.7|105953.3|105928.3|27
1727786230000|2024-10-01 12:37:10|105956.8|105931.8|105953.4|105928.4|105956.8|105931.8|105951.5|105926.5|17
1727786240000|2024-10-01 12:37:20|105953.8|105928.8|105955.3|105930.3|105955.7|105930.7|105952.7|105927.7|17
1727786250000|2024-10-01 12:37:30|105955.5|105930.5|105964.8|105939.8|105964.9|105939.9|105954.2|105929.2|31
1727786260000|2024-10-01 12:37:40|105963.3|105938.3|105963.1|105938.1|105969.1|105944.1|105961.1|105936.1|21
1727786270000|2024-10-01 12:37:50|105962.8|105937.8|105960.4|105935.4|105969.1|105944.1|105960.4|105935.4|29
1727786280000|2024-10-01 12:38:00|105960.7|105935.7|105957.3|105932.3|105963.3|105938.3|105956.6|105931.6|21
1727786290000|2024-10-01 12:38:10|105962.2|105937.2|105957.3|105932.3|105962.7|105937.7|105957.3|105932.3|14
1727786300000|2024-10-01 12:38:20|105956.7|105931.7|105957.5|105932.5|105957.5|105932.5|105956.5|105931.5|14
1727786310000|2024-10-01 12:38:30|105957.3|105932.3|105956.1|105931.1|105957.3|105932.3|105952.9|105927.9|12
1727786320000|2024-10-01 12:38:40|105953.8|105928.8|105954|105929|105956.5|105931.5|105952.1|105927.1|18
1727786330000|2024-10-01 12:38:50|105955|105930|105953.9|105928.9|105956.1|105931.1|105952.4|105927.4|15
1727786340000|2024-10-01 12:39:00|105953.6|105928.6|105959.8|105934.8|105960.6|105935.6|105952.7|105927.7|15
1727786350000|2024-10-01 12:39:10|105963.7|105938.7|105971.2|105946.2|105972.6|105947.6|105955.6|105930.6|22
1727786360000|2024-10-01 12:39:20|105971.3|105946.3|105974.2|105949.2|105977|105952|105971.3|105946.3|28
1727786370000|2024-10-01 12:39:30|105973.5|105948.5|105972.9|105947.9|105988|105963|105972|105947|28
1727786380000|2024-10-01 12:39:40|105973.4|105948.4|106001.9|105976.9|106001.9|105976.9|105973.4|105948.4|39
1727786390000|2024-10-01 12:39:50|106000.7|105975.7|106003.9|105978.9|106003.9|105978.9|105998.7|105973.7|17
1727786400000|2024-10-01 12:40:00|106004.2|105979.2|106017.9|105992.9|106017.9|105992.9|106001.5|105976.5|31
1727786410000|2024-10-01 12:40:10|106017.7|105992.7|106038|105988|106038.4|105997|106017.7|105980|26
1727786420000|2024-10-01 12:40:20|106037.7|105987.7|106029.9|105979.9|106041.4|105991.4|106029.9|105979.9|16
1727786430000|2024-10-01 12:40:30|106029.8|105979.8|106028.9|105978.9|106030.2|105980.2|106028.3|105978.3|10
1727786440000|2024-10-01 12:40:40|106029.6|105979.6|106030.6|105980.6|106030.8|105980.8|106029.3|105979.3|23
1727786450000|2024-10-01 12:40:50|106029.1|105979.1|106029.8|105979.8|106031.6|105981.6|106028.1|105978.1|30
1727786460000|2024-10-01 12:41:00|106030.1|105980.1|106028.2|105978.2|106030.9|105980.9|106026.2|105976.2|25
1727786470000|2024-10-01 12:41:10|106027.8|105977.8|105995.6|105970.6|106027.8|105978.9|105995.6|105970.6|35
1727786480000|2024-10-01 12:41:20|105996.3|105971.3|105997.7|105972.7|106003|105978|105996.3|105971.3|29
1727786490000|2024-10-01 12:41:30|105996|105971|105971.5|105946.5|105996|105971|105971.5|105946.5|36
1727786500000|2024-10-01 12:41:40|105971.7|105946.7|105950.1|105925.1|105972|105947|105949.6|105924.6|21
1727786510000|2024-10-01 12:41:50|105949.7|105924.7|105951.4|105926.4|105953.6|105928.6|105944.8|105919.8|21
1727786520000|2024-10-01 12:42:00|105951.1|105926.1|105953.2|105928.2|105954.1|105929.1|105949.8|105924.8|24
1727786530000|2024-10-01 12:42:10|105953.6|105928.6|105942.6|105917.6|105955.3|105930.3|105941.9|105916.9|33
1727786540000|2024-10-01 12:42:20|105946.3|105921.3|105943.5|105918.5|105948.2|105923.2|105940.3|105915.3|38
1727786550000|2024-10-01 12:42:30|105943|105918|105943.4|105918.4|105943.7|105918.7|105942.8|105917.8|14
1727786560000|2024-10-01 12:42:40|105943.5|105918.5|105954.3|105929.3|105954.3|105929.3|105943.5|105918.5|33
1727786570000|2024-10-01 12:42:50|105953.8|105928.8|105970|105945|105970|105945|105953.3|105928.3|34
1727786580000|2024-10-01 12:43:00|105971|105946|105977.8|105952.8|105979.4|105954.4|105968.3|105943.3|40
1727786590000|2024-10-01 12:43:10|105978.4|105953.4|105986|105961|105986|105961|105978.4|105953.4|22
1727786600000|2024-10-01 12:43:20|105986.9|105961.9|105986.9|105961.9|105988.8|105963.8|105983.3|105958.3|32
1727786610000|2024-10-01 12:43:30|105986.6|105961.6|105983.6|105958.6|105986.6|105961.6|105982.4|105957.4|29
1727786620000|2024-10-01 12:43:40|105983.4|105958.4|105977.2|105952.2|105983.4|105958.4|105970.3|105945.3|34
1727786630000|2024-10-01 12:43:50|105977.8|105952.8|105976.1|105951.1|105978.8|105953.8|105976|105951|19
1727786640000|2024-10-01 12:44:00|105975.8|105950.8|105977.1|105952.1|105980.4|105955.4|105975.8|105950.8|21
1727786650000|2024-10-01 12:44:10|105976.5|105951.5|105974.6|105924.6|105978.5|105953.5|105957.6|105924.6|15
1727786660000|2024-10-01 12:44:20|105974.7|105924.7|105989|105939|105989|105939|105974.3|105924.3|23
1727786670000|2024-10-01 12:44:30|105988.9|105938.9|105995.8|105945.8|105997|105947|105988.9|105938.9|18
1727786680000|2024-10-01 12:44:40|105996.3|105946.3|105997.3|105947.3|105999|105949|105995.2|105945.2|19
1727786690000|2024-10-01 12:44:50|105998.3|105948.3|105996.7|105946.7|105999.9|105949.9|105994.2|105944.2|27
1727786700000|2024-10-01 12:45:00|105998.6|105948.6|105994.2|105944.2|105999|105949|105992.9|105942.9|25
1727786710000|2024-10-01 12:45:10|105994.3|105944.3|105974.8|105949.8|105994.3|105949.8|105974.2|105929.6|25
1727786720000|2024-10-01 12:45:20|105975.2|105950.2|105980.4|105955.4|105980.4|105955.4|105972.4|105947.4|22
1727786730000|2024-10-01 12:45:30|105981.2|105956.2|105978.2|105953.2|105982.8|105957.8|105976.3|105951.3|17
1727786740000|2024-10-01 12:45:40|105977.9|105952.9|105970.8|105945.8|105978|105953|105968.4|105943.4|27
1727786750000|2024-10-01 12:45:50|105970.3|105945.3|105969.7|105944.7|105974.4|105949.4|105969.4|105944.4|24
1727786760000|2024-10-01 12:46:00|105969|105944|105938.4|105913.4|105969.8|105944.8|105937.7|105912.7|41
1727786770000|2024-10-01 12:46:10|105938.1|105913.1|105938.9|105913.9|105938.9|105913.9|105936.9|105911.9|22
1727786780000|2024-10-01 12:46:20|105939.2|105914.2|105936.4|105911.4|105939.7|105914.7|105936|105911|18
1727786790000|2024-10-01 12:46:30|105936.2|105911.2|105947.5|105922.5|105947.5|105922.5|105936.2|105911.2|17
1727786800000|2024-10-01 12:46:40|105948.9|105923.9|105939.8|105914.8|105951.2|105926.2|105939.6|105914.6|31
1727786810000|2024-10-01 12:46:50|105939.4|105914.4|105939.4|105914.4|105944|105919|105938.7|105913.7|26
1727786820000|2024-10-01 12:47:00|105940.1|105915.1|105933.5|105908.5|105940.3|105915.3|105930.2|105905.2|26
1727786830000|2024-10-01 12:47:10|105933.3|105908.3|105933.5|105908.5|105939.9|105914.9|105933.1|105908.1|31
1727786840000|2024-10-01 12:47:20|105936.3|105911.3|105930.2|105905.2|105938.9|105913.9|105930|105905|40
1727786850000|2024-10-01 12:47:30|105930.3|105905.3|105930.7|105905.7|105937.6|105912.6|105930.3|105905.3|27
1727786860000|2024-10-01 12:47:40|105930.6|105905.6|105928.1|105903.1|105930.6|105905.6|105927.7|105902.7|16
1727786870000|2024-10-01 12:47:50|105927.9|105902.9|105928.8|105903.8|105929|105904|105926.6|105901.6|13
1727786880000|2024-10-01 12:48:00|105928.9|105903.9|105927.5|105902.5|105929.9|105904.9|105927.3|105902.3|16
1727786890000|2024-10-01 12:48:10|105927.3|105902.3|105924.7|105899.7|105927.3|105902.3|105922.3|105897.3|17
1727786900000|2024-10-01 12:48:20|105924.4|105899.4|105929.1|105904.1|105929.1|105904.1|105923.5|105898.5|14
1727786910000|2024-10-01 12:48:30|105929.2|105904.2|105930.2|105905.2|105930.3|105905.3|105922.8|105897.8|21
1727786920000|2024-10-01 12:48:40|105929.7|105904.7|105932.6|105907.6|105934.7|105909.7|105929.2|105904.2|20
1727786930000|2024-10-01 12:48:50|105932.8|105907.8|105937.5|105912.5|105938.2|105913.2|105932.8|105907.8|16
1727786940000|2024-10-01 12:49:00|105938.3|105913.3|105938.5|105913.5|105938.7|105913.7|105938.1|105913.1|11
1727786950000|2024-10-01 12:49:10|105939|105914|105944|105919|105944.6|105919.6|105938.9|105913.9|18
1727786960000|2024-10-01 12:49:20|105943.9|105918.9|105948|105923|105949.2|105924.2|105943.8|105918.8|19
1727786970000|2024-10-01 12:49:30|105947.9|105922.9|105933.1|105908.1|105947.9|105922.9|105932.4|105907.4|22
1727786980000|2024-10-01 12:49:40|105933.5|105908.5|105936.9|105911.9|105936.9|105911.9|105933.5|105908.5|13
1727786990000|2024-10-01 12:49:50|105936.5|105911.5|105928.5|105903.5|105937.5|105912.5|105928.5|105903.5|11
1727787000000|2024-10-01 12:50:00|105928.2|105903.2|105925.7|105900.7|105928.2|105903.2|105925|105900|11
1727787010000|2024-10-01 12:50:10|105925.6|105900.6|105921.5|105896.5|105925.6|105900.6|105921.5|105896.5|6
1727787020000|2024-10-01 12:50:20|105921.4|105896.4|105921.1|105896.1|105921.6|105896.6|105920.2|105895.2|13
1727787030000|2024-10-01 12:50:30|105920.6|105895.6|105906.9|105881.9|105920.6|105895.6|105906.9|105881.9|20
1727787040000|2024-10-01 12:50:40|105907.1|105882.1|105906.3|105881.3|105907.1|105882.1|105906|105881|10
1727787050000|2024-10-01 12:50:50|105906.5|105881.5|105920.8|105895.8|105920.8|105895.8|105906.3|105881.3|20
1727787060000|2024-10-01 12:51:00|105920.6|105895.6|105913.9|105888.9|105927.2|105902.2|105910.6|105885.6|36
1727787070000|2024-10-01 12:51:10|105914|105889|105899.8|105874.8|105914.4|105889.4|105899.2|105874.2|20
1727787080000|2024-10-01 12:51:20|105900.1|105875.1|105898.8|105873.8|105900.1|105875.1|105898.6|105873.6|20
1727787090000|2024-10-01 12:51:30|105899.5|105874.5|105899.4|105874.4|105899.7|105874.7|105897.8|105872.8|17
1727787100000|2024-10-01 12:51:40|105899.6|105874.6|105902.5|105877.5|105902.5|105877.5|105889|105864|31
1727787110000|2024-10-01 12:51:50|105902.6|105877.6|105905.7|105880.7|105909.8|105884.8|105902.6|105877.6|29
1727787120000|2024-10-01 12:52:00|105905.5|105880.5|105909.2|105884.2|105909.2|105884.2|105905.5|105880.5|20
1727787130000|2024-10-01 12:52:10|105908.9|105883.9|105904.6|105879.6|105908.9|105883.9|105904.1|105879.1|9
1727787140000|2024-10-01 12:52:20|105901.3|105876.3|105907.1|105882.1|105907.9|105882.9|105900.3|105875.3|20
1727787150000|2024-10-01 12:52:30|105907.4|105882.4|105912.4|105887.4|105920.3|105895.3|105907.4|105882.4|31
1727787160000|2024-10-01 12:52:40|105912.7|105887.7|105903|105878|105912.8|105887.8|105902.9|105877.9|24
1727787170000|2024-10-01 12:52:50|105902.7|105877.7|105908.9|105883.9|105908.9|105883.9|105901.3|105876.3|31
1727787180000|2024-10-01 12:53:00|105908.4|105883.4|105920.8|105895.8|105925.4|105900.4|105908.4|105883.4|34
1727787190000|2024-10-01 12:53:10|105921.1|105896.1|105943.6|105918.6|105945|105920|105921.1|105896.1|35
1727787200000|2024-10-01 12:53:20|105944.2|105919.2|105941.8|105916.8|105944.5|105919.5|105938.9|105913.9|24
1727787210000|2024-10-01 12:53:30|105942|105917|105946.3|105921.3|105946.7|105921.7|105942|105917|18
1727787220000|2024-10-01 12:53:40|105946.4|105921.4|105946|105921|105946.4|105921.4|105945.9|105920.9|4
1727787230000|2024-10-01 12:53:50|105946.1|105921.1|105945.9|105920.9|105948.4|105923.4|105943.9|105918.9|25
1727787240000|2024-10-01 12:54:00|105946.1|105921.1|105960.4|105935.4|105963.6|105938.6|105945.6|105920.6|21
1727787250000|2024-10-01 12:54:10|105960.2|105935.2|105960.5|105935.5|105962|105937|105960|105935|21
1727787260000|2024-10-01 12:54:20|105960.2|105935.2|105956.8|105931.8|105961.4|105936.4|105956.6|105931.6|30
1727787270000|2024-10-01 12:54:30|105956.6|105931.6|105956.2|105931.2|105956.7|105931.7|105954.8|105929.8|19
1727787280000|2024-10-01 12:54:40|105956.6|105931.6|105959.2|105934.2|105960.1|105935.1|105956.6|105931.6|14
1727787290000|2024-10-01 12:54:50|105959.3|105934.3|105959.1|105934.1|105959.3|105934.3|105959.1|105934.1|3
1727787300000|2024-10-01 12:55:00|105958.6|105933.6|105959.7|105934.7|105961.8|105936.8|105955.7|105930.7|28
1727787310000|2024-10-01 12:55:10|105957.6|105932.6|105970.8|105920.8|105973.1|105932.6|105956.3|105919.1|25
1727787320000|2024-10-01 12:55:20|105971|105921|105970.7|105920.7|105971.6|105921.6|105970.4|105920.4|20
1727787330000|2024-10-01 12:55:30|105970.1|105920.1|105972.5|105922.5|105972.5|105922.5|105969.4|105919.4|16
1727787340000|2024-10-01 12:55:40|105973|105923|105973.8|105923.8|105974|105924|105972.4|105922.4|13
1727787350000|2024-10-01 12:55:50|105974|105924|105977.7|105927.7|105977.7|105927.7|105973.5|105923.5|19
1727787360000|2024-10-01 12:56:00|105978.9|105928.9|105981.8|105931.8|105984.2|105934.2|105978.9|105928.9|29
1727787370000|2024-10-01 12:56:10|105981.7|105931.7|105972.6|105922.6|105981.7|105931.7|105972.6|105922.6|14
1727787380000|2024-10-01 12:56:20|105972|105922|105968.6|105918.6|105973.3|105923.3|105964|105914|32
1727787390000|2024-10-01 12:56:30|105968.8|105918.8|105968.3|105918.3|105970.9|105920.9|105968.2|105918.2|22
1727787400000|2024-10-01 12:56:40|105968.2|105918.2|105967.7|105917.7|105968.4|105918.4|105967.4|105917.4|12
1727787410000|2024-10-01 12:56:50|105967.8|105917.8|105975.9|105925.9|105977.4|105927.4|105967.8|105917.8|29
1727787420000|2024-10-01 12:57:00|105976.2|105926.2|105976.8|105926.8|105977.9|105927.9|105976|105926|29
1727787430000|2024-10-01 12:57:10|105976.6|105926.6|105979.4|105929.4|105981|105931|105975.1|105925.1|30
1727787440000|2024-10-01 12:57:20|105979.7|105929.7|105969.4|105919.4|105980.2|105930.2|105969.2|105919.2|26
1727787450000|2024-10-01 12:57:30|105969.3|105919.3|105978.5|105928.5|105979.2|105929.2|105969.3|105919.3|34
1727787460000|2024-10-01 12:57:40|105978.9|105928.9|105981.4|105931.4|105981.4|105931.4|105975.3|105925.3|26
1727787470000|2024-10-01 12:57:50|105979.2|105929.2|105977.2|105927.2|105980.3|105930.3|105975.9|105925.9|25
1727787480000|2024-10-01 12:58:00|105977.1|105927.1|105969.4|105919.4|105977.1|105927.1|105969.4|105919.4|18
1727787490000|2024-10-01 12:58:10|105969.2|105919.2|105968.7|105918.7|105969.4|105919.4|105958.7|105908.7|31
1727787500000|2024-10-01 12:58:20|105968.9|105918.9|105973.4|105923.4|105973.4|105923.4|105968.9|105918.9|23
1727787510000|2024-10-01 12:58:30|105973.5|105923.5|105974.6|105949.6|105988.9|105950.7|105973.2|105923.2|51
1727787520000|2024-10-01 12:58:40|105974|105949|105973.2|105948.2|105976.2|105951.2|105972.5|105947.5|31
1727787530000|2024-10-01 12:58:50|105972.9|105947.9|105970.8|105945.8|105973.6|105948.6|105970.2|105945.2|40
1727787540000|2024-10-01 12:59:00|105970.6|105945.6|105982|105957|105982.7|105957.7|105969.6|105944.6|28
1727787550000|2024-10-01 12:59:10|105981|105956|105978.9|105953.9|105984.7|105959.7|105978.9|105953.9|36
1727787560000|2024-10-01 12:59:20|105979.5|105954.5|105988.8|105963.8|105988.8|105963.8|105975.4|105950.4|30
1727787570000|2024-10-01 12:59:30|105988.2|105963.2|105993.3|105968.3|105994.9|105969.9|105984.8|105959.8|34
1727787580000|2024-10-01 12:59:40|105993.1|105968.1|105997.6|105972.6|105999.7|105974.7|105992.7|105967.7|33
1727787590000|2024-10-01 12:59:50|105997|105972|105994.5|105969.5|105997.4|105972.4|105994.5|105969.5|20
1727787600000|2024-10-01 13:00:00|105994.7|105969.7|105997.7|105947.7|105999.5|105974.3|105982.6|105938.6|56
1727787610000|2024-10-01 13:00:10|105998|105948|105998|105948|106001|105951|105990.6|105940.6|50
1727787620000|2024-10-01 13:00:20|105998.6|105948.6|106006.9|105956.9|106008.9|105958.9|105996.8|105946.8|55
1727787630000|2024-10-01 13:00:30|106008.5|105958.5|106002.5|105952.5|106014.2|105964.2|106002.5|105952.5|43
1727787640000|2024-10-01 13:00:40|106001.8|105951.8|106007.7|105957.7|106010|105960|105998.6|105948.6|30
1727787650000|2024-10-01 13:00:50|106007.5|105957.5|106009.4|105959.4|106013.4|105963.4|106005.4|105955.4|40
1727787660000|2024-10-01 13:01:00|106009.7|105959.7|106001.7|105951.7|106011.9|105961.9|106000.1|105950.1|45
1727787670000|2024-10-01 13:01:10|106001.9|105951.9|105999|105949|106001.9|105951.9|105990.5|105940.5|43
1727787680000|2024-10-01 13:01:20|105999.1|105949.1|106004.6|105954.6|106005.4|105955.4|105999|105949|27
1727787690000|2024-10-01 13:01:30|106004.2|105954.2|106009.7|105959.7|106011.8|105961.8|106004.2|105954.2|40
1727787700000|2024-10-01 13:01:40|106008.2|105958.2|106006.9|105956.9|106014.9|105964.9|106006.9|105956.9|43
1727787710000|2024-10-01 13:01:50|106006.5|105956.5|106017.5|105967.5|106017.9|105967.9|106004.6|105954.6|39
1727787720000|2024-10-01 13:02:00|106017.6|105967.6|106016|105966|106024.5|105974.5|106016|105966|45
1727787730000|2024-10-01 13:02:10|106015.8|105965.8|106015.3|105965.3|106017.4|105967.4|106014.2|105964.2|22
1727787740000|2024-10-01 13:02:20|106015.5|105965.5|106004.2|105954.2|106015.5|105965.5|106003.9|105953.9|21
1727787750000|2024-10-01 13:02:30|106003.9|105953.9|105996.5|105946.5|106004.2|105954.2|105995.7|105945.7|15
1727787760000|2024-10-01 13:02:40|105996.7|105946.7|106005.4|105955.4|106005.5|105955.5|105996.7|105946.7|36
1727787770000|2024-10-01 13:02:50|106005.1|105955.1|106001|105951|106006.5|105956.5|106000.3|105950.3|17
1727787780000|2024-10-01 13:03:00|106000.9|105950.9|106002.7|105952.7|106004.2|105954.2|106000.3|105950.3|26
1727787790000|2024-10-01 13:03:10|106002.5|105952.5|105989.6|105939.6|106002.5|105952.5|105988|105938|34
1727787800000|2024-10-01 13:03:20|105990|105940|105986.1|105936.1|105995.6|105945.6|105984.5|105934.5|33
1727787810000|2024-10-01 13:03:30|105985.6|105935.6|105969.7|105919.7|105988.6|105938.6|105969.7|105919.7|38
1727787820000|2024-10-01 13:03:40|105969.4|105919.4|105957.4|105907.4|105969.4|105919.4|105953.7|105903.7|33
1727787830000|2024-10-01 13:03:50|105956.6|105906.6|105973.1|105923.1|105973.1|105923.1|105953.9|105903.9|31
1727787840000|2024-10-01 13:04:00|105973.5|105923.5|105976.5|105926.5|105978.6|105928.6|105971.9|105921.9|38
1727787850000|2024-10-01 13:04:10|105975.9|105925.9|105973.9|105923.9|105978.6|105928.6|105973.8|105923.8|39
1727787860000|2024-10-01 13:04:20|105973.7|105923.7|105973.5|105923.5|105977.6|105927.6|105970.9|105920.9|28
1727787870000|2024-10-01 13:04:30|105973.6|105923.6|105967.4|105917.4|105973.6|105923.6|105965.3|105915.3|25
1727787880000|2024-10-01 13:04:40|105966.7|105916.7|105961.5|105911.5|105967.3|105917.3|105951.9|105901.9|38
1727787890000|2024-10-01 13:04:50|105961.9|105911.9|105956.3|105906.3|105963.6|105913.6|105951.2|105901.2|38
1727787900000|2024-10-01 13:05:00|105956.4|105906.4|105955.6|105905.6|105956.4|105906.4|105952|105902|23
1727787910000|2024-10-01 13:05:10|105955.8|105905.8|105958.3|105908.3|105958.3|105908.3|105953.4|105903.4|29
1727787920000|2024-10-01 13:05:20|105958.6|105908.6|105956.8|105906.8|105960.3|105910.3|105956.4|105906.4|19
1727787930000|2024-10-01 13:05:30|105955.8|105905.8|105953.1|105903.1|105955.8|105905.8|105949.4|105899.4|23
1727787940000|2024-10-01 13:05:40|105952.3|105902.3|105938.8|105888.8|105952.4|105902.4|105938.2|105888.2|29
1727787950000|2024-10-01 13:05:50|105937.9|105887.9|105941.5|105891.5|105942|105892|105934.9|105884.9|19
1727787960000|2024-10-01 13:06:00|105941.4|105891.4|105939.9|105889.9|105941.8|105891.8|105939.5|105889.5|15
1727787970000|2024-10-01 13:06:10|105940.9|105890.9|105925.8|105900.8|105943.8|105907.2|105925.5|105890.4|28
1727787980000|2024-10-01 13:06:20|105926.6|105901.6|105926.4|105901.4|105927.4|105902.4|105926.4|105901.4|13
1727787990000|2024-10-01 13:06:30|105925.8|105900.8|105922.9|105897.9|105925.8|105900.8|105922.9|105897.9|12
1727788000000|2024-10-01 13:06:40|105923.2|105898.2|105923.1|105898.1|105924.6|105899.6|105919.9|105894.9|28
1727788010000|2024-10-01 13:06:50|105922.9|105897.9|105925|105900|105926.3|105901.3|105922.9|105897.9|16
1727788020000|2024-10-01 13:07:00|105925.9|105900.9|105925.6|105900.6|105926.1|105901.1|105925|105900|14
1727788030000|2024-10-01 13:07:10|105925.5|105900.5|105925.3|105900.3|105925.5|105900.5|105922.9|105897.9|14
1727788040000|2024-10-01 13:07:20|105925|105900|105911|105886|105927.1|105902.1|105907.2|105882.2|32
1727788050000|2024-10-01 13:07:30|105910.9|105885.9|105903.3|105878.3|105910.9|105885.9|105903.1|105878.1|32
1727788060000|2024-10-01 13:07:40|105903|105878|105901.9|105876.9|105903.6|105878.6|105901.1|105876.1|27
1727788070000|2024-10-01 13:07:50|105902.2|105877.2|105897.8|105872.8|105902.5|105877.5|105897.5|105872.5|30
1727788080000|2024-10-01 13:08:00|105897.7|105872.7|105899.2|105874.2|105899.5|105874.5|105897.2|105872.2|17
1727788090000|2024-10-01 13:08:10|105899.9|105874.9|105902.5|105877.5|105903.1|105878.1|105896.4|105871.4|22
1727788100000|2024-10-01 13:08:20|105902.1|105877.1|105900.5|105875.5|105902.1|105877.1|105900.5|105875.5|12
1727788110000|2024-10-01 13:08:30|105900.4|105875.4|105901.7|105876.7|105902.8|105877.8|105898|105873|24
1727788120000|2024-10-01 13:08:40|105902.2|105877.2|105915.1|105890.1|105920.2|105895.2|105902.2|105877.2|25
1727788130000|2024-10-01 13:08:50|105915.5|105890.5|105920|105895|105920.7|105895.7|105907.6|105882.6|30
1727788140000|2024-10-01 13:09:00|105918.9|105893.9|105917.3|105892.3|105920.1|105895.1|105915.1|105890.1|24
1727788150000|2024-10-01 13:09:10|105917|105892|105925|105875|105926.7|105894|105912.2|105874.7|29
1727788160000|2024-10-01 13:09:20|105925.2|105875.2|105920|105870|105925.2|105875.2|105920|105870|22
1727788170000|2024-10-01 13:09:30|105920.7|105870.7|105931.5|105881.5|105931.8|105881.8|105920.7|105870.7|20
1727788180000|2024-10-01 13:09:40|105931.3|105881.3|105932.7|105882.7|105933.7|105883.7|105926.6|105876.6|21
1727788190000|2024-10-01 13:09:50|105932.4|105882.4|105933.1|105883.1|105935.8|105885.8|105932.2|105882.2|20
1727788200000|2024-10-01 13:10:00|105932.7|105882.7|105936|105886|105936|105886|105931.6|105881.6|31
1727788210000|2024-10-01 13:10:10|105936.2|105886.2|105935.5|105885.5|105938.1|105888.1|105935.1|105885.1|26
1727788220000|2024-10-01 13:10:20|105935.8|105885.8|105938.1|105888.1|105938.8|105888.8|105933.4|105883.4|36
1727788230000|2024-10-01 13:10:30|105938|105888|105927.9|105877.9|105938|105888|105927.6|105877.6|30
1727788240000|2024-10-01 13:10:40|105928.1|105878.1|105917.5|105867.5|105929.2|105879.2|105916.9|105866.9|23
1727788250000|2024-10-01 13:10:50|105918.2|105868.2|105917.7|105867.7|105918.2|105868.2|105914.7|105864.7|16
1727788260000|2024-10-01 13:11:00|105918|105868|105923.2|105873.2|105923.6|105873.6|105918|105868|21
1727788270000|2024-10-01 13:11:10|105922.1|105872.1|105928.7|105878.7|105929.2|105879.2|105920.1|105870.1|33
1727788280000|2024-10-01 13:11:20|105928.5|105878.5|105931.6|105881.6|105931.6|105881.6|105928|105878|18
1727788290000|2024-10-01 13:11:30|105931.4|105881.4|105941.4|105891.4|105943.8|105893.8|105929.7|105879.7|21
1727788300000|2024-10-01 13:11:40|105941.5|105891.5|105935.6|105885.6|105941.5|105891.5|105935.6|105885.6|23
1727788310000|2024-10-01 13:11:50|105932.3|105882.3|105927.6|105877.6|105933.1|105883.1|105927.6|105877.6|17
1727788320000|2024-10-01 13:12:00|105928|105878|105927.2|105877.2|105932.2|105882.2|105927.2|105877.2|25
1727788330000|2024-10-01 13:12:10|105928.3|105878.3|105930.7|105880.7|105932.7|105882.7|105927.7|105877.7|33
1727788340000|2024-10-01 13:12:20|105930.9|105880.9|105933.3|105883.3|105936.3|105886.3|105930.9|105880.9|23
1727788350000|2024-10-01 13:12:30|105932.5|105882.5|105939.4|105889.4|105939.4|105889.4|105931.8|105881.8|27
1727788360000|2024-10-01 13:12:40|105939.3|105889.3|105966.7|105916.7|105972.3|105922.3|105937.1|105887.1|33
1727788370000|2024-10-01 13:12:50|105966.2|105916.2|105977.5|105927.5|105982.2|105932.2|105965.1|105915.1|30
1727788380000|2024-10-01 13:13:00|105977.3|105927.3|105971.8|105921.8|105980.4|105930.4|105967.3|105917.3|25
1727788390000|2024-10-01 13:13:10|105969.8|105919.8|105976|105926|105976|105926|105969.8|105919.8|23
1727788400000|2024-10-01 13:13:20|105975.9|105925.9|105970.1|105920.1|105975.9|105925.9|105967.8|105917.8|26
1727788410000|2024-10-01 13:13:30|105970.2|105920.2|105974.6|105924.6|105978.5|105928.5|105970.2|105920.2|23
1727788420000|2024-10-01 13:13:40|105975.9|105925.9|105979.1|105929.1|105980.1|105930.1|105967.2|105917.2|29
1727788430000|2024-10-01 13:13:50|105979.5|105929.5|105989|105939|105990.4|105940.4|105979.5|105929.5|22
1727788440000|2024-10-01 13:14:00|105989.3|105939.3|105985.9|105935.9|105992.8|105942.8|105984.5|105934.5|26
1727788450000|2024-10-01 13:14:10|105986.7|105936.7|105991.5|105941.5|105998.2|105948.2|105986.7|105936.7|35
1727788460000|2024-10-01 13:14:20|105991.9|105941.9|105992|105942|105996|105946|105990.6|105940.6|27
1727788470000|2024-10-01 13:14:30|105991.7|105941.7|105996.8|105946.8|105998.9|105948.9|105991.6|105941.6|36
1727788480000|2024-10-01 13:14:40|105996.4|105946.4|105998.3|105948.3|106000.9|105950.9|105992.8|105942.8|23
1727788490000|2024-10-01 13:14:50|105999|105949|105997.8|105947.8|106000.6|105950.6|105996.9|105946.9|20
1727788500000|2024-10-01 13:15:00|105998|105948|105995.3|105945.3|105998|105948|105994.8|105944.8|28
1727788510000|2024-10-01 13:15:10|105995.8|105945.8|105990.6|105940.6|105999.1|105949.1|105990.6|105940.6|31
1727788520000|2024-10-01 13:15:20|105991|105941|106004.6|105954.6|106004.7|105954.7|105991|105941|33
1727788530000|2024-10-01 13:15:30|106005.3|105955.3|106007.9|105957.9|106008.8|105958.8|106002.2|105952.2|27
1727788540000|2024-10-01 13:15:40|106008|105958|106006.7|105956.7|106019|105969|106006.7|105956.7|29
1727788550000|2024-10-01 13:15:50|106007|105957|106021.7|105971.7|106022.6|105972.6|106006.5|105956.5|30
1727788560000|2024-10-01 13:16:00|106021.2|105971.2|106034|105984|106035.7|105985.7|106021.2|105971.2|27
1727788570000|2024-10-01 13:16:10|106033.7|105983.7|106037.5|105987.5|106044.2|105994.2|106030.8|105980.8|33
1727788580000|2024-10-01 13:16:20|106037.4|105987.4|106036.4|105986.4|106041.1|105991.1|106036|105986|35
1727788590000|2024-10-01 13:16:30|106036|105986|106040.7|105990.7|106040.7|105990.7|106036|105986|21
1727788600000|2024-10-01 13:16:40|106040.9|105990.9|106051.9|106001.9|106052|106002|106040.9|105990.9|20
1727788610000|2024-10-01 13:16:50|106057.6|106007.6|106064.5|106014.5|106071.4|106021.4|106055.3|106005.3|34
1727788620000|2024-10-01 13:17:00|106064.6|106014.6|106067.1|106017.1|106067.1|106017.1|106062.1|106012.1|16
1727788630000|2024-10-01 13:17:10|106066.7|106016.7|106058.7|106008.7|106066.7|106016.7|106056.2|106006.2|30
1727788640000|2024-10-01 13:17:20|106059.2|106009.2|106062.8|106012.8|106062.8|106012.8|106057.9|106007.9|21
1727788650000|2024-10-01 13:17:30|106063.2|106013.2|106059.7|106009.7|106063.2|106013.2|106059.7|106009.7|17
1727788660000|2024-10-01 13:17:40|106060.7|106010.7|106055.4|106005.4|106060.7|106010.7|106055.3|106005.3|18
1727788670000|2024-10-01 13:17:50|106055.5|106005.5|106050.4|106000.4|106057.8|106007.8|106049.7|105999.7|28
1727788680000|2024-10-01 13:18:00|106050|106000|106041.9|105991.9|106050.3|106000.3|106038.7|105988.7|37
1727788690000|2024-10-01 13:18:10|106041.6|105991.6|106035.2|105985.2|106041.6|105991.6|106034.8|105984.8|15
1727788700000|2024-10-01 13:18:20|106034.5|105984.5|106085.9|106035.9|106086.8|106036.8|106032.3|105982.3|39
1727788710000|2024-10-01 13:18:30|106085.5|106035.5|106048.5|105998.5|106086|106036|106046|105996|27
1727788720000|2024-10-01 13:18:40|106048.9|105998.9|106057.1|106007.1|106070.7|106020.7|106046.5|105996.5|38
1727788730000|2024-10-01 13:18:50|106057.4|106007.4|106064.4|106014.4|106066.2|106016.2|106057.3|106007.3|23
1727788740000|2024-10-01 13:19:00|106064.2|106014.2|106064.8|106014.8|106066|106016|106062.3|106012.3|20
1727788750000|2024-10-01 13:19:10|106064.9|106014.9|106062.4|106012.4|106065|106015|106061.4|106011.4|35
1727788760000|2024-10-01 13:19:20|106062.3|106012.3|106055.2|106005.2|106064.7|106014.7|106055.1|106005.1|25
1727788770000|2024-10-01 13:19:30|106054.2|106004.2|106054.5|106029.5|106063.5|106029.5|106051.8|106001.8|34
1727788780000|2024-10-01 13:19:40|106057.8|106032.8|106058.6|106033.6|106060.4|106035.4|106055.7|106030.7|29
1727788790000|2024-10-01 13:19:50|106059|106034|106064.5|106039.5|106067.1|106042.1|106058.8|106033.8|25
1727788800000|2024-10-01 13:20:00|106064.3|106039.3|106055.8|106030.8|106067.5|106042.5|106055.8|106030.8|29
1727788810000|2024-10-01 13:20:10|106056|106031|106039.2|105989.2|106058.3|106032.3|106037.5|105987.5|36
1727788820000|2024-10-01 13:20:20|106038.9|105988.9|106047|105997|106052.1|106002.1|106035.8|105985.8|44
1727788830000|2024-10-01 13:20:30|106046.9|105996.9|106064|106014|106064|106014|106046.9|105996.9|32
1727788840000|2024-10-01 13:20:40|106064.2|106014.2|106066.2|106016.2|106066.7|106016.7|106063.6|106013.6|19
1727788850000|2024-10-01 13:20:50|106066.1|106016.1|106051.5|106001.5|106066.3|106016.3|106051.5|106001.5|15
1727788860000|2024-10-01 13:21:00|106055.1|106005.1|106044.9|105994.9|106059.4|106009.4|106044.9|105994.9|35
1727788870000|2024-10-01 13:21:10|106045.5|105995.5|106043.1|105993.1|106046.1|105996.1|106042.5|105992.5|27
1727788880000|2024-10-01 13:21:20|106042.9|105992.9|106022.8|105972.8|106042.9|105992.9|106022.8|105972.8|31
1727788890000|2024-10-01 13:21:30|106021|105971|106024|105974|106026.6|105976.6|106020.6|105970.6|32
1727788900000|2024-10-01 13:21:40|106023.8|105973.8|106025.5|105975.5|106026.9|105976.9|106022.2|105972.2|25
1727788910000|2024-10-01 13:21:50|106024.9|105974.9|106022.6|105972.6|106024.9|105974.9|106022.4|105972.4|18
1727788920000|2024-10-01 13:22:00|106021.9|105971.9|106015.7|105965.7|106021.9|105971.9|106009.7|105959.7|38
1727788930000|2024-10-01 13:22:10|106016.1|105966.1|106017.4|105967.4|106017.6|105967.6|106010.9|105960.9|22
1727788940000|2024-10-01 13:22:20|106017.1|105967.1|106018.3|105968.3|106018.3|105968.3|106017|105967|14
1727788950000|2024-10-01 13:22:30|106018.2|105968.2|106032.1|105982.1|106032.1|105982.1|106016.6|105966.6|30
1727788960000|2024-10-01 13:22:40|106030.7|105980.7|106027.1|105977.1|106031.5|105981.5|106027.1|105977.1|34
1727788970000|2024-10-01 13:22:50|106027.4|105977.4|106029.9|105979.9|106030.4|105980.4|106026.8|105976.8|17
1727788980000|2024-10-01 13:23:00|106028.5|105978.5|106034.1|105984.1|106034.5|105984.5|106027.4|105977.4|29
1727788990000|2024-10-01 13:23:10|106027.6|105977.6|106018.1|105968.1|106027.6|105977.6|106017.7|105967.7|29
1727789000000|2024-10-01 13:23:20|106018|105968|106018.6|105968.6|106018.6|105968.6|106017.3|105967.3|7
1727789010000|2024-10-01 13:23:30|106018.5|105968.5|106023.3|105973.3|106023.3|105973.3|106016.1|105966.1|42
1727789020000|2024-10-01 13:23:40|106023|105973|106020.7|105970.7|106024.6|105974.6|106020.7|105970.7|20
1727789030000|2024-10-01 13:23:50|106021.2|105971.2|106019.9|105969.9|106022.9|105972.9|106019.9|105969.9|16
1727789040000|2024-10-01 13:24:00|106020.5|105970.5|106028.4|105978.4|106028.7|105978.7|106020.1|105970.1|25
1727789050000|2024-10-01 13:24:10|106028.7|105978.7|106017.9|105967.9|106028.7|105978.7|106016.3|105966.3|26
1727789060000|2024-10-01 13:24:20|106018|105968|106018.4|105968.4|106020|105970|106017.9|105967.9|27
1727789070000|2024-10-01 13:24:30|106019|105969|106018|105968|106033.3|105983.3|106014.4|105964.4|28
1727789080000|2024-10-01 13:24:40|106017.8|105967.8|106015.7|105965.7|106018.4|105968.4|106014.3|105964.3|12
1727789090000|2024-10-01 13:24:50|106014.8|105964.8|106009.8|105959.8|106014.9|105964.9|106009.6|105959.6|18
1727789100000|2024-10-01 13:25:00|106010|105960|106019.6|105969.6|106021.3|105971.3|106010|105960|33
1727789110000|2024-10-01 13:25:10|106019.3|105969.3|106024|105974|106024.7|105974.7|106018.1|105968.1|23
1727789120000|2024-10-01 13:25:20|106024.1|105974.1|106004.3|105954.3|106026.3|105976.3|105999.2|105949.2|26
1727789130000|2024-10-01 13:25:30|106004.5|105954.5|106002.4|105952.4|106004.7|105954.7|105999.5|105949.5|22
1727789140000|2024-10-01 13:25:40|106002.6|105952.6|105978.3|105928.3|106002.6|105952.6|105977.7|105927.7|31
1727789150000|2024-10-01 13:25:50|105978|105928|105986.8|105936.8|105986.8|105936.8|105975.5|105925.5|26
1727789160000|2024-10-01 13:26:00|105987.2|105937.2|105980.6|105930.6|105987.2|105937.2|105977.9|105927.9|28
1727789170000|2024-10-01 13:26:10|105980.9|105930.9|105993|105943|105993|105943|105977.1|105927.1|40
1727789180000|2024-10-01 13:26:20|105992.6|105942.6|105985.3|105935.3|105992.6|105942.6|105985.1|105935.1|30
1727789190000|2024-10-01 13:26:30|105985.1|105935.1|105985.8|105935.8|105986|105936|105984.1|105934.1|24
1727789200000|2024-10-01 13:26:40|105985.1|105935.1|105994.5|105944.5|105994.5|105944.5|105984.9|105934.9|22
1727789210000|2024-10-01 13:26:50|105994.2|105944.2|105994|105944|105995.1|105945.1|105992.6|105942.6|17
1727789220000|2024-10-01 13:27:00|105993.7|105943.7|105990.4|105940.4|105993.8|105943.8|105989|105939|23
1727789230000|2024-10-01 13:27:10|105990.3|105940.3|105994.8|105944.8|105995.1|105945.1|105990.3|105940.3|28
1727789240000|2024-10-01 13:27:20|105994.9|105944.9|105994|105944|105995.3|105945.3|105992.3|105942.3|25
1727789250000|2024-10-01 13:27:30|105993.3|105943.3|105990.7|105940.7|105993.3|105943.3|105989.6|105939.6|20
1727789260000|2024-10-01 13:27:40|105990.8|105940.8|105990.8|105940.8|105991.2|105941.2|105989.4|105939.4|14
1727789270000|2024-10-01 13:27:50|105990.7|105940.7|105990.7|105940.7|105992.4|105942.4|105990.7|105940.7|13
1727789280000|2024-10-01 13:28:00|105990.6|105940.6|105990.1|105940.1|105990.6|105940.6|105989.2|105939.2|22
1727789290000|2024-10-01 13:28:10|105990|105940|105991.1|105941.1|105992.2|105942.2|105988|105938|18
1727789300000|2024-10-01 13:28:20|105990.8|105940.8|105988.2|105938.2|105990.8|105940.8|105985.1|105935.1|36
1727789310000|2024-10-01 13:28:30|105987.5|105937.5|105989.5|105939.5|105989.7|105939.7|105987.5|105937.5|18
1727789320000|2024-10-01 13:28:40|105989.7|105939.7|105988|105938|105989.7|105939.7|105987.6|105937.6|16
1727789330000|2024-10-01 13:28:50|105987.7|105937.7|105987.9|105937.9|105989.1|105939.1|105983|105933|28
1727789340000|2024-10-01 13:29:00|105987.8|105937.8|106006.9|105956.9|106007.1|105957.1|105987.8|105937.8|32
1727789350000|2024-10-01 13:29:10|106007|105957|106012.2|105962.2|106018.1|105968.1|106007|105957|27
1727789360000|2024-10-01 13:29:20|106012|105962|106011.3|105961.3|106013|105963|106009.9|105959.9|19
1727789370000|2024-10-01 13:29:30|106011.6|105961.6|106007.1|105957.1|106011.6|105961.6|106007.1|105957.1|21
1727789380000|2024-10-01 13:29:40|106007.9|105957.9|106001.5|105951.5|106007.9|105957.9|105994.6|105944.6|41
1727789390000|2024-10-01 13:29:50|106001.7|105951.7|106001.6|105951.6|106002.2|105952.2|105997.6|105947.6|27
1727789400000|2024-10-01 13:30:00|106001.5|105951.5|106001.9|105951.9|106016.9|105966.9|105997.1|105947.1|37
1727789410000|2024-10-01 13:30:10|106002.3|105952.3|106015.6|105965.6|106022.1|105972.1|106001.3|105951.3|38
1727789420000|2024-10-01 13:30:20|106015.3|105965.3|106041.1|105991.1|106041.1|105991.1|106012|105962|45
1727789430000|2024-10-01 13:30:30|106041|105991|106039.7|105989.7|106044.7|105994.7|106038.6|105988.6|41
1727789440000|2024-10-01 13:30:40|106039.9|105989.9|106035.2|105985.2|106040.8|105990.8|106035.2|105985.2|31
1727789450000|2024-10-01 13:30:50|106035.5|105985.5|106009.5|105959.5|106039.1|105989.1|106009.5|105959.5|49
1727789460000|2024-10-01 13:31:00|106010|105960|106014.6|105964.6|106019.2|105969.2|106009|105959|45
1727789470000|2024-10-01 13:31:10|106014.4|105964.4|106028.7|105978.7|106031.1|105981.1|106014.4|105964.4|30
1727789480000|2024-10-01 13:31:20|106029.7|105979.7|106027.2|105977.2|106034.6|105984.6|106027.2|105977.2|43
1727789490000|2024-10-01 13:31:30|106028.5|105978.5|106039.6|105989.6|106039.9|105989.9|106028.5|105978.5|31
1727789500000|2024-10-01 13:31:40|106039.5|105989.5|106030.6|105980.6|106039.5|105989.5|106022.3|105972.3|50
1727789510000|2024-10-01 13:31:50|106030.7|105980.7|106027.1|105977.1|106030.9|105980.9|106026.7|105976.7|17
1727789520000|2024-10-01 13:32:00|106027.9|105977.9|106034.5|105984.5|106036.2|105986.2|106027.6|105977.6|34
1727789530000|2024-10-01 13:32:10|106034.6|105984.6|106024.8|105999.8|106034.6|106001.1|106019|105977.5|39
1727789540000|2024-10-01 13:32:20|106023.9|105998.9|106034.7|105984.7|106035.5|105999.2|106022.9|105982|33
1727789550000|2024-10-01 13:32:30|106034.6|105984.6|106017|105967|106035.1|105985.1|106014.8|105964.8|44
1727789560000|2024-10-01 13:32:40|106016.6|105966.6|106029.1|105979.1|106031.1|105981.1|106016.6|105966.6|41
1727789570000|2024-10-01 13:32:50|106029|105979|106018.7|105968.7|106029.1|105979.1|106016.9|105966.9|50
1727789580000|2024-10-01 13:33:00|106018|105968|106004.1|105954.1|106018|105968|105998.2|105948.2|50
1727789590000|2024-10-01 13:33:10|106003.7|105953.7|106003.8|105953.8|106015.7|105965.7|106002.4|105952.4|54
1727789600000|2024-10-01 13:33:20|106003.7|105953.7|106000.2|105950.2|106004.8|105954.8|105990.4|105940.4|57
1727789610000|2024-10-01 13:33:30|105999.9|105949.9|106014|105964|106019.1|105969.1|105998.1|105948.1|50
1727789620000|2024-10-01 13:33:40|106013.3|105963.3|106013.4|105963.4|106017.5|105967.5|106012.3|105962.3|54
1727789630000|2024-10-01 13:33:50|106013.5|105963.5|106013.8|105963.8|106014.9|105964.9|106007.4|105957.4|52
1727789640000|2024-10-01 13:34:00|106013.5|105963.5|106010.7|105960.7|106017.3|105967.3|105996.7|105946.7|64
1727789650000|2024-10-01 13:34:10|106009.1|105959.1|105996.5|105946.5|106009.1|105959.1|105991.6|105941.6|56
1727789660000|2024-10-01 13:34:20|105996.7|105946.7|105983.9|105933.9|105996.7|105946.7|105981.5|105931.5|62
1727789670000|2024-10-01 13:34:30|105984.8|105934.8|105999.4|105949.4|105999.4|105949.4|105975.4|105925.4|50
1727789680000|2024-10-01 13:34:40|105999.3|105949.3|106035.8|105985.8|106039.6|105989.6|105998.3|105948.3|63
1727789690000|2024-10-01 13:34:50|106037.2|105987.2|106080.5|106030.5|106084.8|106034.8|106037.2|105987.2|71
1727789700000|2024-10-01 13:35:00|106081.2|106031.2|106107.4|106057.4|106107.4|106057.4|106080.4|106030.4|66
1727789710000|2024-10-01 13:35:10|106107.1|106057.1|106123.8|106073.8|106127.3|106077.3|106094.6|106044.6|60
1727789720000|2024-10-01 13:35:20|106122.9|106072.9|106210.7|106160.7|106219.9|106169.9|106122.9|106072.9|72
1727789730000|2024-10-01 13:35:30|106211.1|106161.1|106162.9|106112.9|106219|106169|106157.2|106107.2|72
1727789740000|2024-10-01 13:35:40|106163.6|106113.6|106105.1|106055.1|106180.1|106130.1|106092.8|106042.8|71
1727789750000|2024-10-01 13:35:50|106108|106058|106162.6|106112.6|106167.8|106117.8|106108|106058|69
1727789760000|2024-10-01 13:36:00|106163.9|106113.9|106225.9|106175.9|106225.9|106175.9|106163.9|106113.9|70
1727789770000|2024-10-01 13:36:10|106227.3|106177.3|106262.5|106212.5|106267|106217|106227.3|106177.3|71
1727789780000|2024-10-01 13:36:20|106263.3|106213.3|106296.8|106246.8|106296.8|106246.8|106249.6|106199.6|62
1727789790000|2024-10-01 13:36:30|106289.9|106239.9|106237.5|106187.5|106290.6|106240.6|106231.3|106181.3|65
1727789800000|2024-10-01 13:36:40|106238.9|106188.9|106206.2|106156.2|106238.9|106188.9|106197.7|106147.7|61
1727789810000|2024-10-01 13:36:50|106205.9|106155.9|106219|106169|106219|106169|106191.9|106141.9|66
1727789820000|2024-10-01 13:37:00|106218.6|106168.6|106200.2|106150.2|106245.4|106195.4|106197.3|106147.3|62
1727789830000|2024-10-01 13:37:10|106209.8|106159.8|106157.8|106107.8|106228.4|106178.4|106157.8|106107.8|67
1727789840000|2024-10-01 13:37:20|106156.9|106106.9|106167.3|106117.3|106176.2|106126.2|106147.8|106097.8|48
1727789850000|2024-10-01 13:37:30|106169.7|106119.7|106188.1|106138.1|106189.3|106139.3|106168|106118|68
1727789860000|2024-10-01 13:37:40|106186.9|106136.9|106174|106124|106188.5|106138.5|106168.6|106118.6|62
1727789870000|2024-10-01 13:37:50|106179.6|106129.6|106178.2|106128.2|106203.1|106153.1|106174.8|106124.8|62
1727789880000|2024-10-01 13:38:00|106178.3|106128.3|106127.6|106077.6|106185.6|106135.6|106125.5|106075.5|67
1727789890000|2024-10-01 13:38:10|106131.2|106081.2|106191|106141|106195.2|106145.2|106130.7|106080.7|62
1727789900000|2024-10-01 13:38:20|106189|106139|106198.7|106148.7|106202.1|106152.1|106189|106139|49
1727789910000|2024-10-01 13:38:30|106202.2|106152.2|106202.6|106152.6|106213.5|106163.5|106201|106151|58
1727789920000|2024-10-01 13:38:40|106203.2|106153.2|106207.9|106157.9|106226.2|106176.2|106203.2|106153.2|54
1727789930000|2024-10-01 13:38:50|106208|106158|106225.3|106175.3|106225.9|106175.9|106206.3|106156.3|47
1727789940000|2024-10-01 13:39:00|106225.8|106175.8|106233.8|106183.8|106247.4|106197.4|106221.3|106171.3|64
1727789950000|2024-10-01 13:39:10|106234.5|106184.5|106226.4|106176.4|106250.7|106200.7|106198.6|106148.6|67
1727789960000|2024-10-01 13:39:20|106227.6|106177.6|106226|106176|106229.9|106179.9|106213.1|106163.1|69
1727789970000|2024-10-01 13:39:30|106223.6|106173.6|106239.1|106189.1|106247.8|106197.8|106222.4|106172.4|57
1727789980000|2024-10-01 13:39:40|106237.3|106187.3|106201.9|106151.9|106237.3|106187.3|106184.2|106134.2|67
1727789990000|2024-10-01 13:39:50|106203.2|106153.2|106193.9|106143.9|106209.6|106159.6|106190.5|106140.5|57
1727790000000|2024-10-01 13:40:00|106193.4|106143.4|106163.3|106113.3|106207.1|106157.1|106159.9|106109.9|63
1727790010000|2024-10-01 13:40:10|106162.6|106112.6|106199.5|106149.5|106201.5|106151.5|106162.2|106112.2|62
1727790020000|2024-10-01 13:40:20|106199.6|106149.6|106190.2|106140.2|106202.9|106152.9|106182.2|106132.2|51
1727790030000|2024-10-01 13:40:30|106191.5|106141.5|106220.6|106170.6|106220.6|106170.6|106186.8|106136.8|55
1727790040000|2024-10-01 13:40:40|106222.4|106172.4|106221.1|106171.1|106233.7|106183.7|106220.4|106170.4|57
1727790050000|2024-10-01 13:40:50|106221|106171|106232.7|106182.7|106247.6|106197.6|106221|106171|54
1727790060000|2024-10-01 13:41:00|106229.9|106179.9|106221.2|106171.2|106238.2|106188.2|106212.7|106162.7|51
1727790070000|2024-10-01 13:41:10|106221.1|106171.1|106230.8|106180.8|106237.1|106187.1|106219.8|106169.8|43
1727790080000|2024-10-01 13:41:20|106230.5|106180.5|106222.6|106172.6|106237.1|106187.1|106222|106172|43
1727790090000|2024-10-01 13:41:30|106226.7|106176.7|106196|106146|106226.7|106176.7|106190.2|106140.2|55
1727790100000|2024-10-01 13:41:40|106196.3|106146.3|106201.5|106151.5|106205.5|106155.5|106196.3|106146.3|46
1727790110000|2024-10-01 13:41:50|106201.8|106151.8|106183.7|106133.7|106201.9|106151.9|106180.8|106130.8|53
1727790120000|2024-10-01 13:42:00|106183.8|106133.8|106169.8|106119.8|106198.4|106148.4|106163.4|106113.4|66
1727790130000|2024-10-01 13:42:10|106170.1|106120.1|106141.8|106091.8|106170.4|106120.4|106137.3|106087.3|58
1727790140000|2024-10-01 13:42:20|106142.1|106092.1|106141|106091|106148.6|106098.6|106136.1|106086.1|58
1727790150000|2024-10-01 13:42:30|106139.8|106089.8|106139.4|106089.4|106142.4|106092.4|106132.7|106082.7|55
1727790160000|2024-10-01 13:42:40|106135.7|106085.7|106137.3|106087.3|106141.6|106091.6|106131.7|106081.7|58
1727790170000|2024-10-01 13:42:50|106137|106087|106135.1|106085.1|106137.6|106087.6|106128.1|106078.1|59
1727790180000|2024-10-01 13:43:00|106132.7|106082.7|106140.1|106090.1|106140.1|106090.1|106132.7|106082.7|32
1727790190000|2024-10-01 13:43:10|106137.9|106087.9|106127.4|106077.4|106138.8|106088.8|106123.2|106073.2|41
1727790200000|2024-10-01 13:43:20|106127|106077|106088.9|106038.9|106127.2|106077.2|106086.3|106036.3|49
1727790210000|2024-10-01 13:43:30|106089.4|106039.4|106090.1|106040.1|106090.6|106040.6|106086.8|106036.8|22
1727790220000|2024-10-01 13:43:40|106089.5|106039.5|106105.2|106055.2|106105.4|106055.4|106089.5|106039.5|33
1727790230000|2024-10-01 13:43:50|106106|106056|106106.4|106056.4|106111|106061|106102.8|106052.8|38
1727790240000|2024-10-01 13:44:00|106106.7|106056.7|106091.9|106041.9|106106.7|106056.7|106086.5|106036.5|36
1727790250000|2024-10-01 13:44:10|106091.8|106041.8|106108.9|106058.9|106109|106059|106091.3|106041.3|46
1727790260000|2024-10-01 13:44:20|106108.8|106058.8|106100.2|106050.2|106110.9|106060.9|106099.9|106049.9|44
1727790270000|2024-10-01 13:44:30|106101.4|106051.4|106084.8|106034.8|106106.6|106056.6|106074.5|106024.5|51
1727790280000|2024-10-01 13:44:40|106084.5|106034.5|106089.6|106039.6|106100.5|106050.5|106077.6|106027.6|57
1727790290000|2024-10-01 13:44:50|106089|106039|106110.5|105962.9|106116|106039|106074|105962.8|36
1727790300000|2024-10-01 13:45:00|106113|105964.2|106088.1|106038.1|106120.4|106040.1|106074.6|105964.2|46
1727790310000|2024-10-01 13:45:10|106088.7|106038.7|106097.1|106047.1|106103.1|106053.1|106088.7|106038.7|42
1727790320000|2024-10-01 13:45:20|106097|106047|106138.6|106088.6|106141.8|106091.8|106097|106047|59
1727790330000|2024-10-01 13:45:30|106137|106087|106131.8|106081.8|106139.9|106089.9|106129.3|106079.3|47
1727790340000|2024-10-01 13:45:40|106131.4|106081.4|106132|106082|106134.9|106084.9|106131.4|106081.4|17
1727790350000|2024-10-01 13:45:50|106132.1|106082.1|106128.7|106078.7|106132.1|106082.1|106127.8|106077.8|39
1727790360000|2024-10-01 13:46:00|106127.7|106077.7|106123.5|106073.5|106127.7|106077.7|106120.8|106070.8|33
1727790370000|2024-10-01 13:46:10|106123.4|106073.4|106123.3|106073.3|106128|106078|106123.3|106073.3|40
1727790380000|2024-10-01 13:46:20|106122.9|106072.9|106123.3|106073.3|106125.3|106075.3|106119.8|106069.8|39
1727790390000|2024-10-01 13:46:30|106123.5|106073.5|106133.2|106083.2|106135.2|106085.2|106121.6|106071.6|39
1727790400000|2024-10-01 13:46:40|106131.6|106081.6|106091|106041|106137.1|106087.1|106090.1|106040.1|65
1727790410000|2024-10-01 13:46:50|106090.4|106040.4|106057.8|106007.8|106092.5|106042.5|106057.8|106007.8|64
1727790420000|2024-10-01 13:47:00|106057.4|106007.4|106103.1|106053.1|106109.1|106059.1|106057.4|106007.4|56
1727790430000|2024-10-01 13:47:10|106102.8|106052.8|106086.6|106036.6|106103.1|106053.1|106085|106035|38
1727790440000|2024-10-01 13:47:20|106087.1|106037.1|106075.6|106025.6|106088.7|106038.7|106075.6|106025.6|28
1727790450000|2024-10-01 13:47:30|106076.2|106026.2|106072.4|106022.4|106084.4|106034.4|106071.4|106021.4|42
1727790460000|2024-10-01 13:47:40|106072.2|106022.2|106076.9|106026.9|106081.6|106031.6|106072.2|106022.2|41
1727790470000|2024-10-01 13:47:50|106077.8|106027.8|106052|106002|106077.8|106027.8|106050.1|106000.1|54
1727790480000|2024-10-01 13:48:00|106053.2|106003.2|106054.9|106004.9|106071.9|106021.9|106053.2|106003.2|44
1727790490000|2024-10-01 13:48:10|106055|106005|106062.8|106012.8|106079|106029|106054|106004|54
1727790500000|2024-10-01 13:48:20|106062.1|106012.1|106028.1|105978.1|106062.4|106012.4|106028.1|105978.1|53
1727790510000|2024-10-01 13:48:30|106030.1|105980.1|106011.2|105961.2|106042.9|105992.9|106010.2|105960.2|59
1727790520000|2024-10-01 13:48:40|106011.4|105961.4|106005.5|105955.5|106020.4|105970.4|105998.5|105948.5|57
1727790530000|2024-10-01 13:48:50|106004.9|105954.9|106002.1|105952.1|106011.8|105961.8|105999.8|105949.8|48
1727790540000|2024-10-01 13:49:00|106001.6|105951.6|106008.1|105958.1|106016.9|105966.9|106001.3|105951.3|38
1727790550000|2024-10-01 13:49:10|106008.6|105958.6|106002|105952|106008.6|105958.6|105990.4|105940.4|57
1727790560000|2024-10-01 13:49:20|106001.4|105951.4|105984.5|105934.5|106003.2|105953.2|105984.3|105934.3|43
1727790570000|2024-10-01 13:49:30|105983.3|105933.3|105997.8|105947.8|106000.9|105950.9|105978.3|105928.3|49
1727790580000|2024-10-01 13:49:40|105997.2|105947.2|105978.8|105928.8|105999.1|105949.1|105977.1|105927.1|40
1727790590000|2024-10-01 13:49:50|105979.8|105929.8|105970.7|105920.7|105980.4|105930.4|105969.9|105919.9|42
1727790600000|2024-10-01 13:50:00|105969.7|105919.7|105977.9|105927.9|105987.1|105937.1|105967.8|105917.8|59
1727790610000|2024-10-01 13:50:10|105974.8|105924.8|106007.9|105957.9|106011.2|105961.2|105974.8|105924.8|55
1727790620000|2024-10-01 13:50:20|106008.6|105958.6|106011.2|105961.2|106028.8|105978.8|106008.6|105958.6|59
1727790630000|2024-10-01 13:50:30|106011|105961|105993.4|105943.4|106011|105961|105987.7|105937.7|56
1727790640000|2024-10-01 13:50:40|105993.6|105943.6|106019.8|105969.8|106019.8|105969.8|105992.2|105942.2|55
1727790650000|2024-10-01 13:50:50|106020.3|105970.3|106012.5|105962.5|106022.4|105972.4|106012.5|105962.5|43
1727790660000|2024-10-01 13:51:00|106012.3|105962.3|106001.3|105951.3|106028.9|105978.9|106001|105951|56
1727790670000|2024-10-01 13:51:10|106000.3|105950.3|105978.5|105928.5|106000.8|105950.8|105974.1|105924.1|62
1727790680000|2024-10-01 13:51:20|105978.9|105928.9|105988.6|105938.6|105997.2|105947.2|105978.8|105928.8|47
1727790690000|2024-10-01 13:51:30|105989|105939|105992.8|105942.8|105994|105944|105975.3|105925.3|55
1727790700000|2024-10-01 13:51:40|105991.3|105941.3|105986.1|105936.1|105991.3|105941.3|105973.6|105923.6|52
1727790710000|2024-10-01 13:51:50|105987.6|105937.6|106003|105953|106008.9|105958.9|105987.6|105937.6|51
1727790720000|2024-10-01 13:52:00|106003.7|105953.7|105965.6|105915.6|106003.9|105953.9|105949.7|105899.7|52
1727790730000|2024-10-01 13:52:10|105966.7|105916.7|105979.4|105929.4|105981|105931|105965.9|105915.9|50
1727790740000|2024-10-01 13:52:20|105979.9|105929.9|105981.8|105931.8|105986.8|105936.8|105979.6|105929.6|45
1727790750000|2024-10-01 13:52:30|105980.3|105930.3|105963.7|105913.7|105983.2|105933.2|105958.8|105908.8|48
1727790760000|2024-10-01 13:52:40|105963.2|105913.2|105954.7|105904.7|105963.3|105913.3|105954.7|105904.7|47
1727790770000|2024-10-01 13:52:50|105953.6|105903.6|105964.1|105914.1|105964.1|105914.1|105942|105892|63
1727790780000|2024-10-01 13:53:00|105966.1|105916.1|105949.5|105899.5|105968|105918|105947.6|105897.6|49
1727790790000|2024-10-01 13:53:10|105950|105900|105963.1|105913.1|105966.7|105916.7|105950|105900|43
1727790800000|2024-10-01 13:53:20|105962.7|105912.7|105950.5|105900.5|105966.9|105916.9|105950.5|105900.5|44
1727790810000|2024-10-01 13:53:30|105945.9|105895.9|105950.1|105900.1|105956.3|105906.3|105939.1|105889.1|47
1727790820000|2024-10-01 13:53:40|105950.2|105900.2|105943.5|105893.5|105959.1|105909.1|105938.2|105888.2|51
1727790830000|2024-10-01 13:53:50|105943|105893|105916.3|105866.3|105943|105893|105915.3|105865.3|59
1727790840000|2024-10-01 13:54:00|105916.4|105866.4|105919.2|105869.2|105923|105873|105915.3|105865.3|58
1727790850000|2024-10-01 13:54:10|105919.1|105869.1|105935.2|105885.2|105936.7|105886.7|105918.4|105868.4|42
1727790860000|2024-10-01 13:54:20|105934.5|105884.5|105919.3|105869.3|105935|105885|105919.3|105869.3|43
1727790870000|2024-10-01 13:54:30|105919.4|105869.4|105907.7|105857.7|105919.4|105869.4|105896.1|105846.1|43
1727790880000|2024-10-01 13:54:40|105906.9|105856.9|105911.6|105861.6|105912.6|105862.6|105903.1|105853.1|33
1727790890000|2024-10-01 13:54:50|105911.9|105861.9|105913.5|105863.5|105940.1|105890.1|105911.9|105861.9|65
1727790900000|2024-10-01 13:55:00|105914.3|105864.3|105932.4|105882.4|105932.5|105882.5|105912.5|105862.5|56
1727790910000|2024-10-01 13:55:10|105932.3|105882.3|105954.4|105904.4|105958.7|105908.7|105932.3|105882.3|58
1727790920000|2024-10-01 13:55:20|105954.1|105904.1|105954.1|105904.1|105960|105910|105953.2|105903.2|34
1727790930000|2024-10-01 13:55:30|105954.7|105904.7|105948.4|105898.4|105960.4|105910.4|105948.4|105898.4|43
1727790940000|2024-10-01 13:55:40|105948.6|105898.6|105947.8|105897.8|105958|105908|105945.9|105895.9|41
1727790950000|2024-10-01 13:55:50|105946.5|105896.5|105942.3|105892.3|105949.8|105899.8|105937.6|105887.6|29
1727790960000|2024-10-01 13:56:00|105945.1|105895.1|105937.6|105887.6|105946.2|105896.2|105932|105882|51
1727790970000|2024-10-01 13:56:10|105937.7|105887.7|105935.5|105885.5|105947.4|105897.4|105935.5|105885.5|46
1727790980000|2024-10-01 13:56:20|105935.8|105885.8|105940.5|105890.5|105947.1|105897.1|105934.6|105884.6|50
1727790990000|2024-10-01 13:56:30|105941.5|105891.5|105927.7|105877.7|105953.6|105903.6|105924.7|105874.7|50
1727791000000|2024-10-01 13:56:40|105927.2|105877.2|105916|105866|105930.9|105880.9|105914.8|105864.8|43
1727791010000|2024-10-01 13:56:50|105920.8|105870.8|105911|105861|105922.9|105872.9|105911|105861|48
1727791020000|2024-10-01 13:57:00|105909.3|105859.3|105881.6|105831.6|105909.3|105859.3|105881.6|105831.6|29
1727791030000|2024-10-01 13:57:10|105882.5|105832.5|105908.7|105858.7|105909.1|105859.1|105877.1|105827.1|50
1727791040000|2024-10-01 13:57:20|105907.6|105857.6|105900.3|105850.3|105910.6|105860.6|105898.9|105848.9|40
1727791050000|2024-10-01 13:57:30|105900.2|105850.2|105896.8|105846.8|105900.2|105850.2|105895.6|105845.6|21
1727791060000|2024-10-01 13:57:40|105897.1|105847.1|105900.5|105850.5|105900.5|105850.5|105894.8|105844.8|38
1727791070000|2024-10-01 13:57:50|105900.4|105850.4|105912.1|105862.1|105912.3|105862.3|105899.3|105849.3|34
1727791080000|2024-10-01 13:58:00|105912.3|105862.3|105906.9|105856.9|105912.6|105862.6|105905.5|105855.5|36
1727791090000|2024-10-01 13:58:10|105906.4|105856.4|105909.5|105859.5|105911.6|105861.6|105903.5|105853.5|35
1727791100000|2024-10-01 13:58:20|105910.1|105860.1|105932.5|105882.5|105941.1|105891.1|105909.2|105859.2|43
1727791110000|2024-10-01 13:58:30|105932.1|105882.1|105930.8|105880.8|105936.6|105886.6|105930.8|105880.8|38
1727791120000|2024-10-01 13:58:40|105931.2|105881.2|105923.8|105873.8|105933.7|105883.7|105923.1|105873.1|43
1727791130000|2024-10-01 13:58:50|105923.6|105873.6|105914.8|105864.8|105924.3|105874.3|105914.8|105864.8|45
1727791140000|2024-10-01 13:59:00|105915.3|105865.3|105920.4|105870.4|105921.1|105871.1|105911.3|105861.3|59
1727791150000|2024-10-01 13:59:10|105919|105869|105912.9|105862.9|105922.8|105872.8|105910.6|105860.6|64
1727791160000|2024-10-01 13:59:20|105911.5|105861.5|105911.6|105861.6|105913.8|105863.8|105903.6|105853.6|58
1727791170000|2024-10-01 13:59:30|105911.8|105861.8|105917.4|105867.4|105920|105870|105910.9|105860.9|48
1727791180000|2024-10-01 13:59:40|105917.1|105867.1|105925.2|105875.2|105929.7|105879.7|105916.9|105866.9|53
1727791190000|2024-10-01 13:59:50|105927|105877|106000.8|105800.8|106002.3|105895.3|105925.4|105800.8|43
1727791200000|2024-10-01 14:00:00|105999.5|105799.5|106067.1|105867.1|106125.7|105925.7|105994.7|105794.7|74
1727791210000|2024-10-01 14:00:10|106070.6|105870.6|105974.8|105838.1|106072|105872|105949.5|105792.3|68
1727791220000|2024-10-01 14:00:20|105973.3|105836.7|105902|105852|105973.3|105864.8|105893.1|105763|60
1727791230000|2024-10-01 14:00:30|105904.6|105854.6|105909|105859|105920.8|105870.8|105868|105818|62
1727791240000|2024-10-01 14:00:40|105909.6|105859.6|105880.5|105830.5|105911.1|105861.1|105859.8|105809.8|49
1727791250000|2024-10-01 14:00:50|105882.8|105832.8|105893.8|105843.8|105897.6|105847.6|105858.3|105808.3|62
1727791260000|2024-10-01 14:01:00|105895.8|105845.8|105911.8|105861.8|105914.3|105864.3|105895.8|105845.8|68
1727791270000|2024-10-01 14:01:10|105910.4|105860.4|105888.3|105838.3|105910.4|105860.4|105883.1|105833.1|47
1727791280000|2024-10-01 14:01:20|105890.3|105840.3|105888.2|105838.2|105902.5|105852.5|105872.2|105822.2|53
1727791290000|2024-10-01 14:01:30|105889.1|105839.1|105891.7|105841.7|105895.7|105845.7|105877.2|105827.2|54
1727791300000|2024-10-01 14:01:40|105890.9|105840.9|105864.6|105814.6|105902.8|105852.8|105861.7|105811.7|72
1727791310000|2024-10-01 14:01:50|105860.5|105810.5|105875.4|105825.4|105884.7|105834.7|105860.5|105810.5|67
1727791320000|2024-10-01 14:02:00|105877|105827|105873.8|105823.8|105885.3|105835.3|105866.5|105816.5|58
1727791330000|2024-10-01 14:02:10|105874.3|105824.3|105839.1|105789.1|105881.9|105831.9|105831.1|105781.1|62
1727791340000|2024-10-01 14:02:20|105836.2|105786.2|105854.8|105804.8|105856.5|105806.5|105823.1|105773.1|69
1727791350000|2024-10-01 14:02:30|105858.2|105808.2|105847.1|105797.1|105874.1|105824.1|105845.6|105795.6|49
1727791360000|2024-10-01 14:02:40|105847.9|105797.9|105842.8|105792.8|105850.9|105800.9|105836.6|105786.6|36
1727791370000|2024-10-01 14:02:50|105844.8|105794.8|105831.6|105781.6|105849.8|105799.8|105829.2|105779.2|34
1727791380000|2024-10-01 14:03:00|105831|105781|105823.7|105773.7|105831.1|105781.1|105786.4|105736.4|59
1727791390000|2024-10-01 14:03:10|105821.1|105771.1|105819.9|105769.9|105845.1|105795.1|105818.2|105768.2|50
1727791400000|2024-10-01 14:03:20|105822|105772|105816.6|105766.6|105822|105772|105792.4|105742.4|64
1727791410000|2024-10-01 14:03:30|105818.3|105768.3|105829.5|105779.5|105837.5|105787.5|105818|105768|75
1727791420000|2024-10-01 14:03:40|105827.4|105777.4|105764.7|105714.7|105832.5|105782.5|105761.3|105711.3|69
1727791430000|2024-10-01 14:03:50|105768.1|105718.1|105741|105691|105770.9|105720.9|105736.6|105686.6|57
1727791440000|2024-10-01 14:04:00|105744.4|105694.4|105773.8|105723.8|105787.7|105737.7|105737.4|105687.4|72
1727791450000|2024-10-01 14:04:10|105774.3|105724.3|105787.2|105737.2|105788.8|105738.8|105770.5|105720.5|51
1727791460000|2024-10-01 14:04:20|105787.3|105737.3|105784.9|105734.9|105800.9|105750.9|105780.8|105730.8|48
1727791470000|2024-10-01 14:04:30|105779|105729|105749.9|105699.9|105780.2|105730.2|105749.4|105699.4|55
1727791480000|2024-10-01 14:04:40|105750.1|105700.1|105738|105688|105767|105717|105738|105688|64
1727791490000|2024-10-01 14:04:50|105737.6|105687.6|105763.5|105713.5|105766.2|105716.2|105736.4|105686.4|56
1727791500000|2024-10-01 14:05:00|105763.9|105713.9|105767.3|105717.3|105781.5|105731.5|105762|105712|61
1727791510000|2024-10-01 14:05:10|105767.4|105717.4|105786.3|105736.3|105793.1|105743.1|105765.3|105715.3|53
1727791520000|2024-10-01 14:05:20|105785.8|105735.8|105821.8|105771.8|105822.7|105772.7|105765.9|105715.9|49
1727791530000|2024-10-01 14:05:30|105823.7|105773.7|105844|105794|105844|105794|105823.7|105773.7|52
1727791540000|2024-10-01 14:05:40|105844.6|105794.6|105837.6|105787.6|105844.8|105794.8|105819.8|105769.8|54
1727791550000|2024-10-01 14:05:50|105838.5|105788.5|105837|105787|105838.7|105788.7|105829.2|105779.2|46
1727791560000|2024-10-01 14:06:00|105837.5|105787.5|105878.8|105828.8|105878.9|105828.9|105837.5|105787.5|63
1727791570000|2024-10-01 14:06:10|105877.8|105827.8|105893.1|105843.1|105895.8|105845.8|105867.3|105817.3|51
1727791580000|2024-10-01 14:06:20|105893.2|105843.2|105858.1|105808.1|105893.2|105843.2|105858.1|105808.1|48
1727791590000|2024-10-01 14:06:30|105857.7|105807.7|105869.6|105819.6|105872|105822|105833.3|105783.3|52
1727791600000|2024-10-01 14:06:40|105871.4|105821.4|105907.9|105857.9|105913.2|105863.2|105870.4|105820.4|56
1727791610000|2024-10-01 14:06:50|105908.2|105858.2|105870.8|105820.8|105908.2|105858.2|105867.3|105817.3|55
1727791620000|2024-10-01 14:07:00|105869.6|105819.6|105867.2|105817.2|105871.9|105821.9|105850|105800|62
1727791630000|2024-10-01 14:07:10|105864.4|105814.4|105868.2|105818.2|105875.9|105825.9|105858.5|105808.5|40
1727791640000|2024-10-01 14:07:20|105868.6|105818.6|105858|105808|105869|105819|105856.9|105806.9|43
1727791650000|2024-10-01 14:07:30|105858.6|105808.6|105856.1|105806.1|105860.2|105810.2|105850.2|105800.2|54
1727791660000|2024-10-01 14:07:40|105856.2|105806.2|105859.9|105809.9|105862.1|105812.1|105849.1|105799.1|40
1727791670000|2024-10-01 14:07:50|105859.3|105809.3|105855.5|105805.5|105863.1|105813.1|105852.6|105802.6|32
1727791680000|2024-10-01 14:08:00|105855.4|105805.4|105866.5|105816.5|105866.5|105816.5|105855.4|105805.4|33
1727791690000|2024-10-01 14:08:10|105866.2|105816.2|105900.5|105850.5|105914.8|105864.8|105866.2|105816.2|61
1727791700000|2024-10-01 14:08:20|105900.3|105850.3|105904|105854|105904.7|105854.7|105883.2|105833.2|58
1727791710000|2024-10-01 14:08:30|105900.4|105850.4|105892.2|105842.2|105900.4|105850.4|105886.7|105836.7|45
1727791720000|2024-10-01 14:08:40|105890|105840|105883.4|105833.4|105894.5|105844.5|105881.8|105831.8|43
1727791730000|2024-10-01 14:08:50|105883.2|105833.2|105902.7|105852.7|105902.7|105852.7|105874.7|105824.7|58
1727791740000|2024-10-01 14:09:00|105901.8|105851.8|105906.7|105856.7|105917.3|105867.3|105898.9|105848.9|54
1727791750000|2024-10-01 14:09:10|105906.8|105856.8|105923.9|105873.9|105923.9|105873.9|105905.9|105855.9|36
1727791760000|2024-10-01 14:09:20|105923.7|105873.7|105906.5|105856.5|105928.5|105878.5|105904.3|105854.3|43
1727791770000|2024-10-01 14:09:30|105905.8|105855.8|105894.6|105844.6|105906.5|105856.5|105888.4|105838.4|53
1727791780000|2024-10-01 14:09:40|105893.5|105843.5|105885.2|105835.2|105895.6|105845.6|105882.8|105832.8|54
1727791790000|2024-10-01 14:09:50|105885.8|105835.8|105926.2|105876.2|105931|105881|105885.8|105835.8|56
1727791800000|2024-10-01 14:10:00|105926.7|105876.7|105949.9|105899.9|105966.3|105916.3|105925|105875|58
1727791810000|2024-10-01 14:10:10|105951|105901|105958.4|105908.4|105979.3|105929.3|105944|105894|54
1727791820000|2024-10-01 14:10:20|105962|105912|105959.3|105909.3|105964.2|105914.2|105952.3|105902.3|49
1727791830000|2024-10-01 14:10:30|105959.7|105909.7|105970.5|105920.5|105971.8|105921.8|105952.4|105902.4|58
1727791840000|2024-10-01 14:10:40|105969.9|105919.9|105971.7|105921.7|105983.5|105933.5|105969.9|105919.9|31
1727791850000|2024-10-01 14:10:50|105972.2|105922.2|105986.8|105936.8|105987.5|105937.5|105972.2|105922.2|35
1727791860000|2024-10-01 14:11:00|105987.2|105937.2|105982.6|105932.6|106004|105954|105982.1|105932.1|43
1727791870000|2024-10-01 14:11:10|105982.2|105932.2|105951.3|105901.3|105982.2|105932.2|105947.1|105897.1|49
1727791880000|2024-10-01 14:11:20|105952.8|105902.8|105955.7|105905.7|105956.1|105906.1|105927.5|105877.5|54
1727791890000|2024-10-01 14:11:30|105956.8|105906.8|105942.1|105892.1|105957.8|105907.8|105942|105892|24
1727791900000|2024-10-01 14:11:40|105950.2|105900.2|105960.7|105910.7|105961|105911|105949.9|105899.9|39
1727791910000|2024-10-01 14:11:50|105959.5|105909.5|105956.8|105906.8|105965.2|105915.2|105952.4|105902.4|29
1727791920000|2024-10-01 14:12:00|105956.7|105906.7|106004.1|105954.1|106016.2|105966.2|105956.7|105906.7|56
1727791930000|2024-10-01 14:12:10|106003|105953|106020.4|105970.4|106030|105980|106001|105951|60
1727791940000|2024-10-01 14:12:20|106021.3|105971.3|106027.7|105977.7|106027.7|105977.7|106016.1|105966.1|41
1727791950000|2024-10-01 14:12:30|106027.2|105977.2|106032|105982|106034.5|105984.5|106027.2|105977.2|35
1727791960000|2024-10-01 14:12:40|106033.3|105983.3|106029.4|105979.4|106035.3|105985.3|106021.3|105971.3|49
1727791970000|2024-10-01 14:12:50|106036|105986|106034.9|105984.9|106058.5|106008.5|106021.1|105971.1|60
1727791980000|2024-10-01 14:13:00|106035.6|105985.6|105954.6|105929.6|106035.6|105985.6|105953.2|105925.2|65
1727791990000|2024-10-01 14:13:10|105953.5|105928.5|105943.6|105893.6|105958|105928.5|105940.4|105893.2|51
1727792000000|2024-10-01 14:13:20|105943.7|105893.7|105949.4|105899.4|105950.2|105900.2|105942.8|105892.8|32
1727792010000|2024-10-01 14:13:30|105950.8|105900.8|105957.4|105907.4|105961.8|105911.8|105950.6|105900.6|37
1727792020000|2024-10-01 14:13:40|105957.7|105907.7|105944.8|105894.8|105958.1|105908.1|105944.8|105894.8|43
1727792030000|2024-10-01 14:13:50|105944.2|105894.2|105945.2|105895.2|105957.4|105907.4|105940.9|105890.9|52
1727792040000|2024-10-01 14:14:00|105944.8|105894.8|105892.2|105842.2|105945|105895|105892.2|105842.2|63
1727792050000|2024-10-01 14:14:10|105891.1|105841.1|105877.4|105827.4|105892.5|105842.5|105866.4|105816.4|55
1727792060000|2024-10-01 14:14:20|105877.1|105827.1|105850.2|105800.2|105880|105830|105847.3|105797.3|61
1727792070000|2024-10-01 14:14:30|105850.5|105800.5|105847.5|105797.5|105859|105809|105845.4|105795.4|41
1727792080000|2024-10-01 14:14:40|105847|105797|105861.3|105811.3|105881.1|105831.1|105825.3|105775.3|47
1727792090000|2024-10-01 14:14:50|105861.4|105811.4|105849.9|105799.9|105861.4|105811.4|105844.6|105794.6|41
1727792100000|2024-10-01 14:15:00|105850.6|105800.6|105831|105781|105852.7|105802.7|105831|105781|51
1727792110000|2024-10-01 14:15:10|105831.7|105781.7|105838.5|105788.5|105838.6|105788.6|105822.1|105772.1|51
1727792120000|2024-10-01 14:15:20|105839.4|105789.4|105844.6|105794.6|105844.6|105794.6|105822.6|105772.6|51
1727792130000|2024-10-01 14:15:30|105844.7|105794.7|105836|105786|105844.7|105794.7|105826.7|105776.7|50
1727792140000|2024-10-01 14:15:40|105836.8|105786.8|105852.7|105802.7|105853|105803|105836.8|105786.8|49
1727792150000|2024-10-01 14:15:50|105852.4|105802.4|105842.3|105792.3|105859.8|105809.8|105842.3|105792.3|33
1727792160000|2024-10-01 14:16:00|105845.6|105795.6|105848.4|105798.4|105851.2|105801.2|105841.5|105791.5|42
1727792170000|2024-10-01 14:16:10|105848.2|105798.2|105831.3|105781.3|105849.4|105799.4|105827.3|105777.3|48
1727792180000|2024-10-01 14:16:20|105831.4|105781.4|105813.5|105763.5|105832.2|105782.2|105801.2|105751.2|55
1727792190000|2024-10-01 14:16:30|105812.6|105762.6|105812.4|105762.4|105819|105769|105784.9|105734.9|59
1727792200000|2024-10-01 14:16:40|105810.4|105760.4|105812.8|105762.8|105823.7|105773.7|105810.3|105760.3|39
1727792210000|2024-10-01 14:16:50|105813|105763|105802.2|105752.2|105818.9|105768.9|105802.2|105752.2|49
1727792220000|2024-10-01 14:17:00|105800.2|105750.2|105785.7|105735.7|105800.2|105750.2|105780.1|105730.1|47
1727792230000|2024-10-01 14:17:10|105785.2|105735.2|105766.4|105716.4|105789.7|105739.7|105759.1|105709.1|49
1727792240000|2024-10-01 14:17:20|105767.4|105717.4|105764.6|105714.6|105771.3|105721.3|105761.2|105711.2|57
1727792250000|2024-10-01 14:17:30|105763.1|105713.1|105762.1|105712.1|105766.8|105716.8|105758.8|105708.8|46
1727792260000|2024-10-01 14:17:40|105764|105714|105780.5|105730.5|105782.2|105732.2|105763.5|105713.5|36
1727792270000|2024-10-01 14:17:50|105780.9|105730.9|105788.7|105738.7|105789.6|105739.6|105780.9|105730.9|42
1727792280000|2024-10-01 14:18:00|105788.4|105738.4|105785.9|105735.9|105790.5|105740.5|105777.7|105727.7|56
1727792290000|2024-10-01 14:18:10|105784.3|105734.3|105787.1|105737.1|105788.9|105738.9|105781.6|105731.6|51
1727792300000|2024-10-01 14:18:20|105789.2|105739.2|105803.9|105753.9|105811.4|105761.4|105785.6|105735.6|66
1727792310000|2024-10-01 14:18:30|105805.1|105755.1|105810.7|105760.7|105815.3|105765.3|105802.5|105752.5|46
1727792320000|2024-10-01 14:18:40|105811|105761|105823.9|105773.9|105824.9|105774.9|105810.9|105760.9|54
1727792330000|2024-10-01 14:18:50|105824.6|105774.6|105832.8|105782.8|105835.3|105785.3|105820.7|105770.7|61
1727792340000|2024-10-01 14:19:00|105832.6|105782.6|105823.3|105773.3|105832.6|105782.6|105813.9|105763.9|44
1727792350000|2024-10-01 14:19:10|105822.6|105772.6|105840.9|105790.9|105841.3|105791.3|105822|105772|42
1727792360000|2024-10-01 14:19:20|105841.4|105791.4|105867.5|105817.5|105877.7|105827.7|105839.6|105789.6|51
1727792370000|2024-10-01 14:19:30|105867.4|105817.4|105880.9|105830.9|105880.9|105830.9|105863.1|105813.1|41
1727792380000|2024-10-01 14:19:40|105882.2|105832.2|105872.3|105822.3|105882.9|105832.9|105872|105822|34
1727792390000|2024-10-01 14:19:50|105872|105822|105872.5|105822.5|105876.9|105826.9|105868|105818|43
1727792400000|2024-10-01 14:20:00|105872.1|105822.1|105840.4|105790.4|105888|105838|105840.4|105790.4|55
1727792410000|2024-10-01 14:20:10|105841|105791|105858.8|105808.8|105867|105817|105841|105791|62
1727792420000|2024-10-01 14:20:20|105859.1|105809.1|105854.3|105804.3|105866.6|105816.6|105854.3|105804.3|52
1727792430000|2024-10-01 14:20:30|105853.8|105803.8|105854.8|105804.8|105855.6|105805.6|105837.3|105787.3|45
1727792440000|2024-10-01 14:20:40|105855.2|105805.2|105868.9|105818.9|105871.2|105821.2|105855.2|105805.2|38
1727792450000|2024-10-01 14:20:50|105868.2|105818.2|105892.8|105842.8|105894.9|105844.9|105865.6|105815.6|46
1727792460000|2024-10-01 14:21:00|105893.2|105843.2|105888.5|105838.5|105894.5|105844.5|105883|105833|52
1727792470000|2024-10-01 14:21:10|105888.7|105838.7|105880|105830|105893.4|105843.4|105873.3|105823.3|48
1727792480000|2024-10-01 14:21:20|105879.4|105829.4|105891|105841|105901.5|105851.5|105879.4|105829.4|55
1727792490000|2024-10-01 14:21:30|105890.3|105840.3|105864.1|105814.1|105895.2|105845.2|105858.9|105808.9|55
1727792500000|2024-10-01 14:21:40|105864.2|105814.2|105852.2|105802.2|105871.8|105821.8|105849.3|105799.3|46
1727792510000|2024-10-01 14:21:50|105847.2|105797.2|105867.8|105817.8|105867.9|105817.9|105843.7|105793.7|49
1727792520000|2024-10-01 14:22:00|105867.6|105817.6|105852.7|105802.7|105869|105819|105850.3|105800.3|48
1727792530000|2024-10-01 14:22:10|105852.6|105802.6|105838.5|105788.5|105854.2|105804.2|105837.7|105787.7|43
1727792540000|2024-10-01 14:22:20|105839|105789|105823.8|105773.8|105844.5|105794.5|105808.6|105758.6|58
1727792550000|2024-10-01 14:22:30|105823.9|105773.9|105822.7|105772.7|105823.9|105773.9|105804.2|105754.2|42
1727792560000|2024-10-01 14:22:40|105822.2|105772.2|105779.9|105729.9|105822.2|105772.2|105779.9|105729.9|48
1727792570000|2024-10-01 14:22:50|105780.8|105730.8|105767.4|105717.4|105780.8|105730.8|105756|105706|50
1727792580000|2024-10-01 14:23:00|105767.7|105717.7|105763.1|105713.1|105772.4|105722.4|105758.1|105708.1|52
1727792590000|2024-10-01 14:23:10|105763.4|105713.4|105759.9|105709.9|105763.4|105713.4|105756.7|105706.7|24
1727792600000|2024-10-01 14:23:20|105759.3|105709.3|105750.1|105700.1|105760.5|105710.5|105739.6|105689.6|51
1727792610000|2024-10-01 14:23:30|105749.8|105699.8|105731.6|105681.6|105750.8|105700.8|105731.6|105681.6|52
1727792620000|2024-10-01 14:23:40|105731.7|105681.7|105747.3|105697.3|105747.7|105697.7|105731.7|105681.7|39
1727792630000|2024-10-01 14:23:50|105747.2|105697.2|105750|105700|105750|105700|105746.2|105696.2|30
1727792640000|2024-10-01 14:24:00|105751.9|105701.9|105756.4|105706.4|105756.7|105706.7|105751.9|105701.9|47
1727792650000|2024-10-01 14:24:10|105756.8|105706.8|105755|105705|105756.8|105706.8|105753.1|105703.1|37
1727792660000|2024-10-01 14:24:20|105754.8|105704.8|105774.2|105724.2|105786.7|105736.7|105754.1|105704.1|53
1727792670000|2024-10-01 14:24:30|105773.3|105723.3|105769.3|105719.3|105779.1|105729.1|105758.4|105708.4|53
1727792680000|2024-10-01 14:24:40|105769.7|105719.7|105779.6|105729.6|105786.2|105736.2|105767.6|105717.6|43
1727792690000|2024-10-01 14:24:50|105779.8|105729.8|105788.1|105738.1|105790.4|105740.4|105774.9|105724.9|49
1727792700000|2024-10-01 14:25:00|105788|105738|105794.1|105744.1|105797.5|105747.5|105782.8|105732.8|45
1727792710000|2024-10-01 14:25:10|105794.3|105744.3|105846|105796|105846|105796|105794.1|105744.1|47
1727792720000|2024-10-01 14:25:20|105843.9|105793.9|105839.8|105789.8|105844.3|105794.3|105828.9|105778.9|48
1727792730000|2024-10-01 14:25:30|105839.4|105789.4|105843.8|105793.8|105848.4|105798.4|105834|105784|44
1727792740000|2024-10-01 14:25:40|105844.2|105794.2|105860.6|105810.6|105860.6|105810.6|105839.7|105789.7|43
1727792750000|2024-10-01 14:25:50|105861.3|105811.3|105885.2|105835.2|105885.2|105835.2|105861.3|105811.3|45
1727792760000|2024-10-01 14:26:00|105884.8|105834.8|105866.5|105816.5|105884.8|105834.8|105866.5|105816.5|37
1727792770000|2024-10-01 14:26:10|105860.8|105810.8|105852.4|105802.4|105861.7|105811.7|105839.8|105789.8|52
1727792780000|2024-10-01 14:26:20|105853|105803|105866.7|105816.7|105874.9|105824.9|105853|105803|49
1727792790000|2024-10-01 14:26:30|105866.2|105816.2|105843.4|105793.4|105867.3|105817.3|105843.1|105793.1|36
1727792800000|2024-10-01 14:26:40|105842.7|105792.7|105850.5|105800.5|105850.5|105800.5|105842|105792|42
1727792810000|2024-10-01 14:26:50|105849.8|105799.8|105847.8|105797.8|105855.5|105805.5|105837.8|105787.8|41
1727792820000|2024-10-01 14:27:00|105847.1|105797.1|105842.6|105792.6|105851.8|105801.8|105835.6|105785.6|44
1727792830000|2024-10-01 14:27:10|105844|105794|105877|105827|105877|105827|105842.8|105792.8|43
1727792840000|2024-10-01 14:27:20|105876.3|105826.3|105870.9|105820.9|105882.7|105832.7|105867.2|105817.2|44
1727792850000|2024-10-01 14:27:30|105871.9|105821.9|105879.5|105829.5|105884.1|105834.1|105871.9|105821.9|47
1727792860000|2024-10-01 14:27:40|105879.6|105829.6|105872.2|105822.2|105879.8|105829.8|105868.8|105818.8|24
1727792870000|2024-10-01 14:27:50|105872.4|105822.4|105884.8|105834.8|105889.1|105839.1|105867.8|105817.8|46
1727792880000|2024-10-01 14:28:00|105884.3|105834.3|105897.2|105847.2|105899.9|105849.9|105884.3|105834.3|33
1727792890000|2024-10-01 14:28:10|105898.1|105848.1|105927|105877|105933|105883|105888.7|105838.7|31
1727792900000|2024-10-01 14:28:20|105920|105870|105936.9|105886.9|105937.3|105887.3|105912.2|105862.2|50
1727792910000|2024-10-01 14:28:30|105937.5|105887.5|105935.5|105885.5|105957.9|105907.9|105932.6|105882.6|51
1727792920000|2024-10-01 14:28:40|105935.9|105885.9|105927.2|105877.2|105939.6|105889.6|105926.1|105876.1|43
1727792930000|2024-10-01 14:28:50|105931.9|105881.9|105919.5|105869.5|105940.3|105890.3|105918.6|105868.6|49
1727792940000|2024-10-01 14:29:00|105920.3|105870.3|105908.9|105858.9|105935.4|105885.4|105908.9|105858.9|64
1727792950000|2024-10-01 14:29:10|105909.3|105859.3|105897.7|105847.7|105914|105864|105892.7|105842.7|59
1727792960000|2024-10-01 14:29:20|105898.4|105848.4|105885.1|105835.1|105905.7|105855.7|105881.6|105831.6|45
1727792970000|2024-10-01 14:29:30|105884.9|105834.9|105885|105835|105889.3|105839.3|105881.7|105831.7|30
1727792980000|2024-10-01 14:29:40|105883.7|105833.7|105889.8|105839.8|105890.1|105840.1|105882.4|105832.4|41
1727792990000|2024-10-01 14:29:50|105890.1|105840.1|105900.1|105850.1|105900.5|105850.5|105880.6|105830.6|49
1727793000000|2024-10-01 14:30:00|105899.1|105849.1|105886.3|105836.3|105900.6|105850.6|105872.9|105822.9|55
1727793010000|2024-10-01 14:30:10|105887.3|105837.3|105879.4|105829.4|105895.2|105845.2|105878.6|105828.6|38
1727793020000|2024-10-01 14:30:20|105880|105830|105880|105830|105882.9|105832.9|105877.1|105827.1|30
1727793030000|2024-10-01 14:30:30|105880.7|105830.7|105911.3|105861.3|105916.6|105866.6|105880.7|105830.7|43
1727793040000|2024-10-01 14:30:40|105911.1|105861.1|105920.4|105870.4|105924|105874|105907.5|105857.5|39
1727793050000|2024-10-01 14:30:50|105917.7|105867.7|105932.6|105882.6|105932.6|105882.6|105912.1|105862.1|43
1727793060000|2024-10-01 14:31:00|105932.9|105882.9|105946.6|105896.6|105947|105897|105926.6|105876.6|54
1727793070000|2024-10-01 14:31:10|105947.1|105897.1|105942.1|105892.1|105948.8|105898.8|105939.5|105889.5|43
1727793080000|2024-10-01 14:31:20|105935.7|105885.7|105898.7|105848.7|105935.7|105885.7|105898.7|105848.7|53
1727793090000|2024-10-01 14:31:30|105898.4|105848.4|105890.6|105840.6|105905.2|105855.2|105890.1|105840.1|35
1727793100000|2024-10-01 14:31:40|105891|105841|105919.3|105869.3|105919.4|105869.4|105891|105841|45
1727793110000|2024-10-01 14:31:50|105919|105869|105916.2|105866.2|105923.1|105873.1|105916.2|105866.2|37
1727793120000|2024-10-01 14:32:00|105916.8|105866.8|105899.5|105849.5|105922|105872|105899.5|105849.5|42
1727793130000|2024-10-01 14:32:10|105898.1|105848.1|105901.6|105851.6|105902.8|105852.8|105886.8|105836.8|45
1727793140000|2024-10-01 14:32:20|105903.6|105853.6|105922|105872|105922|105872|105901.7|105851.7|44
1727793150000|2024-10-01 14:32:30|105922.6|105872.6|105928.6|105878.6|105930.2|105880.2|105922.4|105872.4|29
1727793160000|2024-10-01 14:32:40|105929.6|105879.6|105941.3|105891.3|105949.2|105899.2|105929.6|105879.6|36
1727793170000|2024-10-01 14:32:50|105941.2|105891.2|105940.3|105890.3|105953.3|105903.3|105939.5|105889.5|39
1727793180000|2024-10-01 14:33:00|105941|105891|105930.3|105880.3|105941|105891|105926.3|105876.3|37
1727793190000|2024-10-01 14:33:10|105929.5|105879.5|105930|105880|105932.8|105882.8|105923.5|105873.5|37
1727793200000|2024-10-01 14:33:20|105930.2|105880.2|105939.7|105889.7|105955.6|105905.6|105930.2|105880.2|42
1727793210000|2024-10-01 14:33:30|105939.9|105889.9|105921.9|105871.9|105939.9|105889.9|105918|105868|44
1727793220000|2024-10-01 14:33:40|105924|105874|105885.9|105835.9|105934.7|105884.7|105885|105835|54
1727793230000|2024-10-01 14:33:50|105881.4|105831.4|105873.1|105823.1|105884|105834|105864.9|105814.9|60
1727793240000|2024-10-01 14:34:00|105876.1|105826.1|105868.3|105818.3|105884|105834|105860.3|105810.3|57
1727793250000|2024-10-01 14:34:10|105868.5|105818.5|105852.8|105802.8|105874.8|105824.8|105850.6|105800.6|57
1727793260000|2024-10-01 14:34:20|105852.3|105802.3|105837.6|105787.6|105852.5|105802.5|105836.7|105786.7|43
1727793270000|2024-10-01 14:34:30|105837|105787|105819.5|105769.5|105838.3|105788.3|105818.4|105768.4|52
1727793280000|2024-10-01 14:34:40|105821.7|105771.7|105840.6|105790.6|105840.6|105790.6|105818.7|105768.7|54
1727793290000|2024-10-01 14:34:50|105840.3|105790.3|105842.2|105792.2|105843|105793|105823.9|105773.9|58
1727793300000|2024-10-01 14:35:00|105843.7|105793.7|105846.9|105796.9|105855.3|105805.3|105842|105792|50
1727793310000|2024-10-01 14:35:10|105847.2|105797.2|105850.8|105800.8|105856.6|105806.6|105847.2|105797.2|42
1727793320000|2024-10-01 14:35:20|105850.6|105800.6|105834|105784|105850.7|105800.7|105833.7|105783.7|44
1727793330000|2024-10-01 14:35:30|105834.7|105784.7|105851.5|105801.5|105852.7|105802.7|105834.7|105784.7|37
1727793340000|2024-10-01 14:35:40|105850.8|105800.8|105848.4|105798.4|105856.7|105806.7|105843.7|105793.7|52
1727793350000|2024-10-01 14:35:50|105850.5|105800.5|105842.1|105792.1|105852.3|105802.3|105841.9|105791.9|45
1727793360000|2024-10-01 14:36:00|105842.4|105792.4|105882.8|105832.8|105883.3|105833.3|105842.4|105792.4|53
1727793370000|2024-10-01 14:36:10|105883|105833|105865.5|105815.5|105888.3|105838.3|105865|105815|58
1727793380000|2024-10-01 14:36:20|105865|105815|105842.9|105792.9|105867.3|105817.3|105840.2|105790.2|42
1727793390000|2024-10-01 14:36:30|105841.2|105791.2|105814.9|105764.9|105847.5|105797.5|105800.7|105750.7|50
1727793400000|2024-10-01 14:36:40|105814.4|105764.4|105795.9|105745.9|105814.4|105764.4|105793.9|105743.9|53
1727793410000|2024-10-01 14:36:50|105796.8|105746.8|105771.6|105721.6|105800.9|105750.9|105769.5|105719.5|54
1727793420000|2024-10-01 14:37:00|105773.9|105723.9|105746.9|105696.9|105774.3|105724.3|105746|105696|45
1727793430000|2024-10-01 14:37:10|105746.1|105696.1|105733.3|105683.3|105753.8|105703.8|105732.8|105682.8|44
1727793440000|2024-10-01 14:37:20|105734.7|105684.7|105747.8|105697.8|105749.7|105699.7|105727.2|105677.2|41
1727793450000|2024-10-01 14:37:30|105748.1|105698.1|105762|105712|105764.9|105714.9|105747.8|105697.8|55
1727793460000|2024-10-01 14:37:40|105760.9|105710.9|105774|105724|105778.2|105728.2|105759.5|105709.5|45
1727793470000|2024-10-01 14:37:50|105773.9|105723.9|105764.3|105714.3|105774.9|105724.9|105764.1|105714.1|37
1727793480000|2024-10-01 14:38:00|105764.8|105714.8|105758.7|105708.7|105791.6|105741.6|105758.7|105708.7|50
1727793490000|2024-10-01 14:38:10|105759.2|105709.2|105784.2|105734.2|105784.5|105734.5|105758.4|105708.4|43
1727793500000|2024-10-01 14:38:20|105785|105735|105754.8|105704.8|105793.5|105743.5|105751.8|105701.8|49
1727793510000|2024-10-01 14:38:30|105756.3|105706.3|105776.1|105726.1|105776.1|105726.1|105749.3|105699.3|53
1727793520000|2024-10-01 14:38:40|105775.2|105725.2|105798.1|105748.1|105806.7|105756.7|105771.6|105721.6|58
1727793530000|2024-10-01 14:38:50|105796.6|105746.6|105787.4|105737.4|105803.1|105753.1|105787.1|105737.1|51
1727793540000|2024-10-01 14:39:00|105789.1|105739.1|105778.2|105728.2|105797|105747|105776.7|105726.7|51
1727793550000|2024-10-01 14:39:10|105781.1|105731.1|105787.5|105737.5|105792.1|105742.1|105781.1|105731.1|44
1727793560000|2024-10-01 14:39:20|105787.6|105737.6|105787.5|105737.5|105801.5|105751.5|105786|105736|39
1727793570000|2024-10-01 14:39:30|105787.4|105737.4|105797.4|105747.4|105797.4|105747.4|105781.1|105731.1|37
1727793580000|2024-10-01 14:39:40|105797.3|105747.3|105803.2|105753.2|105807.7|105757.7|105793.1|105743.1|40
1727793590000|2024-10-01 14:39:50|105803.5|105753.5|105809.7|105759.7|105817.3|105767.3|105800|105750|33
1727793600000|2024-10-01 14:40:00|105810.4|105760.4|105806|105756|105815|105765|105802.4|105752.4|43
1727793610000|2024-10-01 14:40:10|105805.1|105755.1|105787.4|105737.4|105805.1|105755.1|105785.8|105735.8|43
1727793620000|2024-10-01 14:40:20|105803.6|105753.6|105819.2|105769.2|105820.9|105770.9|105798.3|105748.3|46
1727793630000|2024-10-01 14:40:30|105818.2|105768.2|105826.8|105776.8|105827.2|105777.2|105816.5|105766.5|36
1727793640000|2024-10-01 14:40:40|105829.7|105779.7|105849.6|105799.6|105850.3|105800.3|105829.7|105779.7|43
1727793650000|2024-10-01 14:40:50|105849.8|105799.8|105873.8|105823.8|105873.8|105823.8|105849.8|105799.8|39
1727793660000|2024-10-01 14:41:00|105873.7|105823.7|105844.8|105794.8|105877.4|105827.4|105844.5|105794.5|52
1727793670000|2024-10-01 14:41:10|105844.3|105794.3|105841.6|105791.6|105849.7|105799.7|105841.6|105791.6|42
1727793680000|2024-10-01 14:41:20|105841.4|105791.4|105809.3|105759.3|105841.5|105791.5|105805.4|105755.4|48
1727793690000|2024-10-01 14:41:30|105808.7|105758.7|105821.1|105771.1|105821.1|105771.1|105808.3|105758.3|33
1727793700000|2024-10-01 14:41:40|105820.8|105770.8|105808|105758|105824.3|105774.3|105807.4|105757.4|40
1727793710000|2024-10-01 14:41:50|105809.6|105759.6|105802.2|105752.2|105809.6|105759.6|105799.9|105749.9|18
1727793720000|2024-10-01 14:42:00|105801.9|105751.9|105798.3|105748.3|105808.2|105758.2|105798.3|105748.3|29
1727793730000|2024-10-01 14:42:10|105798.4|105748.4|105802.6|105752.6|105807.6|105757.6|105798.4|105748.4|24
1727793740000|2024-10-01 14:42:20|105800.9|105750.9|105794.5|105744.5|105801.5|105751.5|105788.9|105738.9|33
1727793750000|2024-10-01 14:42:30|105795.4|105745.4|105796.4|105746.4|105796.5|105746.5|105791.7|105741.7|31
1727793760000|2024-10-01 14:42:40|105796.5|105746.5|105767|105717|105796.9|105746.9|105760.1|105710.1|43
1727793770000|2024-10-01 14:42:50|105767.1|105717.1|105763.5|105713.5|105767.7|105717.7|105754.4|105704.4|39
1727793780000|2024-10-01 14:43:00|105764.4|105714.4|105764.6|105714.6|105773.8|105723.8|105757.3|105707.3|46
1727793790000|2024-10-01 14:43:10|105764.9|105714.9|105767.8|105717.8|105767.8|105717.8|105760|105710|49
1727793800000|2024-10-01 14:43:20|105767|105717|105780.7|105730.7|105780.9|105730.9|105767|105717|45
1727793810000|2024-10-01 14:43:30|105780.6|105730.6|105768.3|105718.3|105780.6|105730.6|105767.2|105717.2|36
1727793820000|2024-10-01 14:43:40|105768.6|105718.6|105790|105740|105790|105740|105768.2|105718.2|51
1727793830000|2024-10-01 14:43:50|105789.5|105739.5|105777.3|105727.3|105790.2|105740.2|105777.3|105727.3|32
1727793840000|2024-10-01 14:44:00|105776.8|105726.8|105800.8|105750.8|105800.8|105750.8|105771.7|105721.7|48
1727793850000|2024-10-01 14:44:10|105798|105748|105804.8|105754.8|105807.6|105757.6|105795.5|105745.5|51
1727793860000|2024-10-01 14:44:20|105805.5|105755.5|105808.9|105758.9|105811|105761|105804.2|105754.2|40
1727793870000|2024-10-01 14:44:30|105808.8|105758.8|105810|105760|105812|105762|105805.7|105755.7|43
1727793880000|2024-10-01 14:44:40|105809.7|105759.7|105830.5|105780.5|105834.2|105784.2|105809.7|105759.7|40
1727793890000|2024-10-01 14:44:50|105832.3|105782.3|105837.7|105787.7|105838.2|105788.2|105823.2|105773.2|49
1727793900000|2024-10-01 14:45:00|105837.9|105787.9|105846|105796|105866.1|105816.1|105826.3|105776.3|42
1727793910000|2024-10-01 14:45:10|105846.5|105796.5|105841.3|105791.3|105849.6|105799.6|105830.8|105780.8|57
1727793920000|2024-10-01 14:45:20|105842.5|105792.5|105854.2|105804.2|105864.7|105814.7|105837.1|105787.1|54
1727793930000|2024-10-01 14:45:30|105852.8|105802.8|105838.7|105788.7|105852.8|105802.8|105832.5|105782.5|56
1727793940000|2024-10-01 14:45:40|105843.5|105793.5|105871.3|105821.3|105871.3|105821.3|105843|105793|46
1727793950000|2024-10-01 14:45:50|105870.8|105820.8|105868.4|105818.4|105877|105827|105868.2|105818.2|34
1727793960000|2024-10-01 14:46:00|105868.5|105818.5|105871.8|105821.8|105872.3|105822.3|105868.5|105818.5|30
1727793970000|2024-10-01 14:46:10|105871.6|105821.6|105872.6|105822.6|105873.8|105823.8|105869.7|105819.7|32
1727793980000|2024-10-01 14:46:20|105871.6|105821.6|105856.7|105806.7|105871.6|105821.6|105853.3|105803.3|44
1727793990000|2024-10-01 14:46:30|105856.8|105806.8|105852.8|105802.8|105856.9|105806.9|105838.2|105788.2|38
1727794000000|2024-10-01 14:46:40|105853|105803|105854.1|105804.1|105854.1|105804.1|105843.6|105793.6|38
1727794010000|2024-10-01 14:46:50|105855.1|105805.1|105864.3|105814.3|105873|105823|105855.1|105805.1|34
1727794020000|2024-10-01 14:47:00|105863.5|105813.5|105857.8|105807.8|105863.5|105813.5|105844.8|105794.8|39
1727794030000|2024-10-01 14:47:10|105856.7|105806.7|105869.5|105819.5|105872.5|105822.5|105854.6|105804.6|41
1727794040000|2024-10-01 14:47:20|105867.4|105817.4|105843.4|105793.4|105867.7|105817.7|105833.1|105783.1|41
1727794050000|2024-10-01 14:47:30|105843.7|105793.7|105848.8|105798.8|105848.8|105798.8|105841.3|105791.3|30
1727794060000|2024-10-01 14:47:40|105848.7|105798.7|105848.1|105798.1|105854.2|105804.2|105848.1|105798.1|25
1727794070000|2024-10-01 14:47:50|105844.8|105794.8|105825.9|105775.9|105844.8|105794.8|105820|105770|52
1727794080000|2024-10-01 14:48:00|105826.4|105776.4|105853.7|105803.7|105853.7|105803.7|105826.4|105776.4|47
1727794090000|2024-10-01 14:48:10|105854.2|105804.2|105842.6|105792.6|105857.2|105807.2|105842.6|105792.6|29
1727794100000|2024-10-01 14:48:20|105841.5|105791.5|105847.1|105797.1|105848.2|105798.2|105841.5|105791.5|21
1727794110000|2024-10-01 14:48:30|105847.3|105797.3|105849.7|105799.7|105849.9|105799.9|105847.2|105797.2|21
1727794120000|2024-10-01 14:48:40|105849.6|105799.6|105879.8|105829.8|105888.7|105838.7|105845.4|105795.4|41
1727794130000|2024-10-01 14:48:50|105877.8|105827.8|105876.3|105826.3|105892.2|105842.2|105871|105821|39
1727794140000|2024-10-01 14:49:00|105876.1|105826.1|105862.6|105812.6|105878|105828|105861.4|105811.4|39
1727794150000|2024-10-01 14:49:10|105863.2|105813.2|105847|105797|105882.2|105832.2|105847|105797|55
1727794160000|2024-10-01 14:49:20|105849.6|105799.6|105885.6|105835.6|105887.3|105837.3|105849.6|105799.6|43
1727794170000|2024-10-01 14:49:30|105886.7|105836.7|105900.1|105850.1|105900.2|105850.2|105886.1|105836.1|56
1727794180000|2024-10-01 14:49:40|105900|105850|105890.2|105840.2|105900|105850|105890.2|105840.2|34
1727794190000|2024-10-01 14:49:50|105891|105841|105887.1|105837.1|105896.4|105846.4|105886.5|105836.5|39
1727794200000|2024-10-01 14:50:00|105886.1|105836.1|105864.9|105814.9|105886.1|105836.1|105849.3|105799.3|61
1727794210000|2024-10-01 14:50:10|105861.4|105811.4|105847.8|105797.8|105861.4|105811.4|105841.8|105791.8|53
1727794220000|2024-10-01 14:50:20|105848|105798|105856.8|105806.8|105859.2|105809.2|105848|105798|32
1727794230000|2024-10-01 14:50:30|105856.2|105806.2|105848.7|105798.7|105856.3|105806.3|105847.1|105797.1|43
1727794240000|2024-10-01 14:50:40|105848.9|105798.9|105847.4|105797.4|105850.1|105800.1|105845.2|105795.2|34
1727794250000|2024-10-01 14:50:50|105847.1|105797.1|105858.7|105808.7|105860|105810|105847.1|105797.1|38
1727794260000|2024-10-01 14:51:00|105859.4|105809.4|105880.5|105830.5|105885.4|105835.4|105859.4|105809.4|45
1727794270000|2024-10-01 14:51:10|105880.2|105830.2|105900.2|105850.2|105909.8|105859.8|105874.8|105824.8|54
1727794280000|2024-10-01 14:51:20|105901.6|105851.6|105914.5|105864.5|105914.5|105864.5|105901|105851|40
1727794290000|2024-10-01 14:51:30|105914.6|105864.6|105890.3|105840.3|105918.8|105868.8|105890.3|105840.3|40
1727794300000|2024-10-01 14:51:40|105890|105840|105905.6|105855.6|105906.6|105856.6|105890|105840|37
1727794310000|2024-10-01 14:51:50|105905.3|105855.3|105890|105840|105905.3|105855.3|105879.8|105829.8|53
1727794320000|2024-10-01 14:52:00|105890.2|105840.2|105888.9|105838.9|105903.4|105853.4|105882.1|105832.1|51
1727794330000|2024-10-01 14:52:10|105888.5|105838.5|105889.9|105839.9|105891.1|105841.1|105885.1|105835.1|36
1727794340000|2024-10-01 14:52:20|105889|105839|105930.7|105880.7|105932.9|105882.9|105888.9|105838.9|50
1727794350000|2024-10-01 14:52:30|105930.4|105880.4|105931.1|105881.1|105941.3|105891.3|105923.4|105873.4|51
1727794360000|2024-10-01 14:52:40|105931.9|105881.9|105920.7|105870.7|105941.2|105891.2|105920.7|105870.7|48
1727794370000|2024-10-01 14:52:50|105920|105870|105911.6|105861.6|105920|105870|105910.3|105860.3|48
1727794380000|2024-10-01 14:53:00|105912.8|105862.8|105902.1|105852.1|105917|105867|105890.4|105840.4|48
1727794390000|2024-10-01 14:53:10|105902.7|105852.7|105907.8|105857.8|105909.4|105859.4|105902.7|105852.7|41
1727794400000|2024-10-01 14:53:20|105908.1|105858.1|105893.5|105843.5|105915.6|105865.6|105893.5|105843.5|40
1727794410000|2024-10-01 14:53:30|105891.9|105841.9|105913.6|105863.6|105913.6|105863.6|105891.9|105841.9|40
1727794420000|2024-10-01 14:53:40|105913.5|105863.5|105903.2|105853.2|105914.2|105864.2|105900.7|105850.7|54
1727794430000|2024-10-01 14:53:50|105904.6|105854.6|105905.9|105855.9|105912|105862|105904.5|105854.5|26
1727794440000|2024-10-01 14:54:00|105907.9|105857.9|105911.4|105861.4|105918.6|105868.6|105904.6|105854.6|48
1727794450000|2024-10-01 14:54:10|105911.3|105861.3|105901.8|105851.8|105915.6|105865.6|105900.5|105850.5|54
1727794460000|2024-10-01 14:54:20|105900.7|105850.7|105896.5|105846.5|105908|105858|105896.4|105846.4|53
1727794470000|2024-10-01 14:54:30|105896.8|105846.8|105898.3|105848.3|105909.6|105859.6|105878.4|105828.4|68
1727794480000|2024-10-01 14:54:40|105897.1|105847.1|105894.1|105844.1|105906.8|105856.8|105888.2|105838.2|51
1727794490000|2024-10-01 14:54:50|105894|105844|105913.6|105863.6|105913.6|105863.6|105891.3|105841.3|41
1727794500000|2024-10-01 14:55:00|105913.9|105863.9|105920.5|105870.5|105925.9|105875.9|105913.9|105863.9|45
1727794510000|2024-10-01 14:55:10|105919.7|105869.7|105923.8|105873.8|105925.4|105875.4|105919.5|105869.5|24
1727794520000|2024-10-01 14:55:20|105923.6|105873.6|105929.5|105879.5|105934.7|105884.7|105923.2|105873.2|50
1727794530000|2024-10-01 14:55:30|105929.9|105879.9|105924.2|105874.2|105930.5|105880.5|105921.2|105871.2|25
1727794540000|2024-10-01 14:55:40|105924.4|105874.4|105930.4|105880.4|105936.8|105886.8|105924.4|105874.4|45
1727794550000|2024-10-01 14:55:50|105932.9|105882.9|105970|105920|105973.5|105923.5|105932.9|105882.9|40
1727794560000|2024-10-01 14:56:00|105970.2|105920.2|105953.4|105903.4|105970.2|105920.2|105952.1|105902.1|47
1727794570000|2024-10-01 14:56:10|105952.5|105902.5|105968|105918|105972.8|105922.8|105951.3|105901.3|47
1727794580000|2024-10-01 14:56:20|105967.8|105917.8|105992.6|105942.6|106004.1|105954.1|105967.1|105917.1|60
1727794590000|2024-10-01 14:56:30|105992.2|105942.2|105981.4|105931.4|105998.2|105948.2|105978.5|105928.5|52
1727794600000|2024-10-01 14:56:40|105980.7|105930.7|105995.7|105945.7|105995.7|105945.7|105980.7|105930.7|42
1727794610000|2024-10-01 14:56:50|105996.6|105946.6|105943.3|105893.3|106019.2|105969.2|105941.5|105891.5|57
1727794620000|2024-10-01 14:57:00|105943.5|105893.5|105918.5|105868.5|105945|105895|105917.6|105867.6|57
1727794630000|2024-10-01 14:57:10|105918|105868|105898.3|105848.3|105926.7|105876.7|105898.3|105848.3|41
1727794640000|2024-10-01 14:57:20|105897.8|105847.8|105919.2|105869.2|105919.2|105869.2|105893.7|105843.7|50
1727794650000|2024-10-01 14:57:30|105919.8|105869.8|105947.9|105897.9|105948|105898|105919.8|105869.8|35
1727794660000|2024-10-01 14:57:40|105946.8|105896.8|105948|105898|105949.7|105899.7|105943.3|105893.3|29
1727794670000|2024-10-01 14:57:50|105948.6|105898.6|105952.3|105902.3|105952.3|105902.3|105945.9|105895.9|26
1727794680000|2024-10-01 14:58:00|105952.9|105902.9|105936.8|105886.8|105955.4|105905.4|105935.5|105885.5|19
1727794690000|2024-10-01 14:58:10|105937.6|105887.6|105932.5|105882.5|105939|105889|105932|105882|31
1727794700000|2024-10-01 14:58:20|105932.8|105882.8|105937.3|105887.3|105937.8|105887.8|105932.3|105882.3|14
1727794710000|2024-10-01 14:58:30|105937.8|105887.8|105932.8|105882.8|105955.3|105905.3|105931.7|105881.7|36
1727794720000|2024-10-01 14:58:40|105932.6|105882.6|105924.1|105874.1|105940.5|105890.5|105915.9|105865.9|41
1727794730000|2024-10-01 14:58:50|105924.4|105874.4|105921.4|105871.4|105924.9|105874.9|105917.3|105867.3|48
1727794740000|2024-10-01 14:59:00|105921.3|105871.3|105919.1|105869.1|105925.7|105875.7|105917.7|105867.7|34
1727794750000|2024-10-01 14:59:10|105918.6|105868.6|105908|105858|105919.1|105869.1|105907.4|105857.4|37
1727794760000|2024-10-01 14:59:20|105908.2|105858.2|105898.8|105848.8|105908.2|105858.2|105887.6|105837.6|53
1727794770000|2024-10-01 14:59:30|105899.2|105849.2|105898.5|105848.5|105901.9|105851.9|105895.6|105845.6|48
1727794780000|2024-10-01 14:59:40|105898.3|105848.3|105896.7|105846.7|105900.7|105850.7|105896.2|105846.2|37
1727794790000|2024-10-01 14:59:50|105897|105847|105884|105859|105904.8|105862.1|105884|105845.8|38
1727794800000|2024-10-01 15:00:00|105883.6|105858.6|105886.6|105836.6|105892.7|105858.6|105875.4|105834.4|43
1727794810000|2024-10-01 15:00:10|105883.6|105833.6|105894.3|105844.3|105897.3|105847.3|105883.1|105833.1|26
1727794820000|2024-10-01 15:00:20|105894.8|105844.8|105893.8|105843.8|105898.5|105848.5|105893.8|105843.8|24
1727794830000|2024-10-01 15:00:30|105894.9|105844.9|105900.9|105850.9|105904.7|105854.7|105894.9|105844.9|37
1727794840000|2024-10-01 15:00:40|105901.7|105851.7|105892|105867|105902.5|105867.6|105884.6|105851.2|27
1727794850000|2024-10-01 15:00:50|105892.4|105867.4|105885.5|105860.5|105899.9|105874.9|105884.8|105838|38
1727794860000|2024-10-01 15:01:00|105885.9|105860.9|105875.4|105850.4|105887.2|105862.2|105874.1|105849.1|40
1727794870000|2024-10-01 15:01:10|105877.2|105852.2|105897.6|105847.6|105897.7|105864.7|105877.2|105847.6|42
1727794880000|2024-10-01 15:01:20|105900.6|105850.6|105891.8|105841.8|105901.6|105867.5|105868.7|105836.8|54
1727794890000|2024-10-01 15:01:30|105892.2|105842.2|105882.4|105857.4|105893.2|105857.4|105878.2|105842.1|29
1727794900000|2024-10-01 15:01:40|105881.5|105856.5|105879.9|105854.9|105882.2|105857.2|105874.4|105849.4|38
1727794910000|2024-10-01 15:01:50|105880.4|105855.4|105885.2|105860.2|105888|105863|105879.9|105854.9|36
1727794920000|2024-10-01 15:02:00|105885.4|105860.4|105887.3|105862.3|105890.1|105865.1|105879.9|105854.9|25
1727794930000|2024-10-01 15:02:10|105887.2|105862.2|105887.3|105862.3|105889.9|105864.9|105884.9|105859.9|41
1727794940000|2024-10-01 15:02:20|105885.1|105860.1|105891.5|105866.5|105891.9|105866.9|105878.5|105853.5|42
1727794950000|2024-10-01 15:02:30|105892.8|105867.8|105908.7|105883.7|105915.1|105890.1|105892.8|105867.8|51
1727794960000|2024-10-01 15:02:40|105909|105884|105933.9|105883.9|105936.1|105886.1|105909|105880|38
1727794970000|2024-10-01 15:02:50|105934.4|105884.4|105928.4|105878.4|105940.1|105890.1|105928.4|105878.4|37
1727794980000|2024-10-01 15:03:00|105927.5|105877.5|105923.8|105873.8|105931.6|105881.6|105921.2|105871.2|45
1727794990000|2024-10-01 15:03:10|105923.9|105873.9|105920.6|105870.6|105924.3|105874.3|105905|105855|43
1727795000000|2024-10-01 15:03:20|105922.4|105872.4|105924.7|105874.7|105931.8|105881.8|105921.5|105871.5|45
1727795010000|2024-10-01 15:03:30|105924.4|105874.4|105927.5|105877.5|105927.5|105877.5|105924.4|105874.4|23
1727795020000|2024-10-01 15:03:40|105927.9|105877.9|105931.2|105881.2|105934|105884|105927.9|105877.9|31
1727795030000|2024-10-01 15:03:50|105931.1|105881.1|105922.3|105897.3|105934|105898.9|105921.4|105881.1|29
1727795040000|2024-10-01 15:04:00|105925.3|105900.3|105917.6|105892.6|105925.3|105900.3|105916.8|105891.8|36
1727795050000|2024-10-01 15:04:10|105917.8|105892.8|105919.7|105894.7|105921.3|105896.3|105915.6|105890.6|27
1727795060000|2024-10-01 15:04:20|105919.8|105894.8|105919.7|105894.7|105920.6|105895.6|105919.3|105894.3|12
1727795070000|2024-10-01 15:04:30|105920.1|105895.1|105916.6|105891.6|105921.1|105896.1|105915.7|105890.7|41
1727795080000|2024-10-01 15:04:40|105916.3|105891.3|105920.3|105895.3|105922.4|105897.4|105916.3|105891.3|34
1727795090000|2024-10-01 15:04:50|105921.2|105896.2|105932|105907|105932|105907|105921.1|105896.1|35
1727795100000|2024-10-01 15:05:00|105932.8|105907.8|105968.3|105943.3|105984.4|105944.6|105932.8|105907.8|57
1727795110000|2024-10-01 15:05:10|105968.6|105943.6|105987.3|105937.3|105991.6|105952.3|105968.2|105936.9|51
1727795120000|2024-10-01 15:05:20|105986.9|105936.9|106012.2|105962.2|106012.2|105962.2|105983.3|105933.3|33
1727795130000|2024-10-01 15:05:30|106011.2|105961.2|106006|105956|106012.5|105962.5|106001.4|105951.4|41
1727795140000|2024-10-01 15:05:40|106006.3|105956.3|106043.5|105993.5|106050.8|106000.8|106006.3|105956.3|49
1727795150000|2024-10-01 15:05:50|106044|105994|106040|105990|106051.8|106001.8|106040|105990|37
1727795160000|2024-10-01 15:06:00|106040.3|105990.3|106038.6|105988.6|106045.8|105995.8|106038.6|105988.6|26
1727795170000|2024-10-01 15:06:10|106038|105988|106025.8|106000.8|106040.2|106008.9|106022.5|105987.7|42
1727795180000|2024-10-01 15:06:20|106025.4|106000.4|106028.3|106003.3|106028.3|106003.3|106024.4|105999.4|16
1727795190000|2024-10-01 15:06:30|106029.2|106004.2|106048.4|106023.4|106049|106024|106024.8|105999.8|51
1727795200000|2024-10-01 15:06:40|106048.3|106023.3|106051.9|106001.9|106099.5|106054.3|106044.6|106000.8|54
1727795210000|2024-10-01 15:06:50|106052.5|106002.5|106059.5|106009.5|106063.5|106013.5|106048.9|105998.9|62
1727795220000|2024-10-01 15:07:00|106060|106010|106055|106005|106062.6|106012.6|106052.4|106002.4|53
1727795230000|2024-10-01 15:07:10|106055.5|106005.5|106057.4|106007.4|106073.6|106023.6|106055.2|106005.2|68
1727795240000|2024-10-01 15:07:20|106057.7|106007.7|106068.2|106018.2|106072.7|106022.7|106056.3|106006.3|59
1727795250000|2024-10-01 15:07:30|106070|106020|106085.1|106035.1|106085.1|106035.1|106070|106020|42
1727795260000|2024-10-01 15:07:40|106083.4|106033.4|106067|106042|106088.4|106055.3|106061.7|106033.4|47
1727795270000|2024-10-01 15:07:50|106066.8|106041.8|106074.8|106049.8|106075.3|106050.3|106063.9|106038.9|55
1727795280000|2024-10-01 15:08:00|106075.1|106050.1|106061.7|106036.7|106076.6|106051.6|106061.3|106036.3|37
1727795290000|2024-10-01 15:08:10|106062.3|106037.3|106080.5|106055.5|106082.7|106057.7|106062.3|106037.3|41
1727795300000|2024-10-01 15:08:20|106081.1|106056.1|106074.4|106049.4|106081.3|106056.3|106070.1|106045.1|46
1727795310000|2024-10-01 15:08:30|106075.7|106050.7|106066.7|106041.7|106077.7|106052.7|106063.7|106038.7|39
1727795320000|2024-10-01 15:08:40|106067.2|106042.2|106064.1|106039.1|106069.9|106044.9|106063.2|106038.2|25
1727795330000|2024-10-01 15:08:50|106064.2|106039.2|106057.8|106032.8|106064.2|106039.2|106055.1|106030.1|34
1727795340000|2024-10-01 15:09:00|106058|106033|106069.7|106044.7|106072.9|106047.9|106056.9|106031.9|30
1727795350000|2024-10-01 15:09:10|106071.1|106046.1|106066.6|106041.6|106072.3|106047.3|106065.4|106040.4|30
1727795360000|2024-10-01 15:09:20|106066.5|106041.5|106068.9|106043.9|106069.3|106044.3|106066.1|106041.1|21
1727795370000|2024-10-01 15:09:30|106068.8|106043.8|106061.8|106036.8|106070.7|106045.7|106059.8|106034.8|18
1727795380000|2024-10-01 15:09:40|106061.2|106036.2|106068.9|106043.9|106068.9|106043.9|106061.2|106036.2|22
1727795390000|2024-10-01 15:09:50|106069|106044|106073.2|106048.2|106074.2|106049.2|106067.2|106042.2|29
1727795400000|2024-10-01 15:10:00|106073.5|106048.5|106071.2|106046.2|106075.8|106050.8|106071.2|106046.2|14
1727795410000|2024-10-01 15:10:10|106071|106046|106063.3|106038.3|106071.1|106046.1|106063.1|106038.1|17
1727795420000|2024-10-01 15:10:20|106063.7|106038.7|106067.2|106042.2|106067.2|106042.2|106062.5|106037.5|15
1727795430000|2024-10-01 15:10:30|106067.4|106042.4|106059.7|106034.7|106070.2|106045.2|106056|106031|37
1727795440000|2024-10-01 15:10:40|106059.6|106034.6|106056.7|106031.7|106064.3|106039.3|106053.1|106028.1|27
1727795450000|2024-10-01 15:10:50|106059.3|106034.3|106060.7|106035.7|106061.9|106036.9|106056.4|106031.4|30
1727795460000|2024-10-01 15:11:00|106060.5|106035.5|106059.5|106034.5|106061.3|106036.3|106055.8|106030.8|28
1727795470000|2024-10-01 15:11:10|106059.6|106034.6|106060.6|106035.6|106061.8|106036.8|106059.6|106034.6|23
1727795480000|2024-10-01 15:11:20|106060.2|106035.2|106059.8|106034.8|106062.1|106037.1|106056.6|106031.6|26
1727795490000|2024-10-01 15:11:30|106059.6|106034.6|106067.2|106042.2|106069.5|106044.5|106059.6|106034.6|21
1727795500000|2024-10-01 15:11:40|106069.7|106044.7|106069.5|106044.5|106073.2|106048.2|106068.7|106043.7|30
1727795510000|2024-10-01 15:11:50|106068.1|106043.1|106067.9|106042.9|106076.4|106051.4|106065.7|106040.7|34
1727795520000|2024-10-01 15:12:00|106067.4|106042.4|106072.2|106047.2|106078|106053|106067.4|106042.4|28
1727795530000|2024-10-01 15:12:10|106072.1|106047.1|106072.8|106047.8|106074.8|106049.8|106072.1|106047.1|24
1727795540000|2024-10-01 15:12:20|106072.7|106047.7|106067.2|106042.2|106072.8|106047.8|106061.1|106036.1|38
1727795550000|2024-10-01 15:12:30|106066.1|106041.1|106061.4|106036.4|106068.6|106043.6|106061.4|106036.4|24
1727795560000|2024-10-01 15:12:40|106061.9|106036.9|106051.7|106026.7|106066.2|106041.2|106051.4|106026.4|32
1727795570000|2024-10-01 15:12:50|106051.2|106026.2|106053.7|106028.7|106055.6|106030.6|106049.7|106024.7|44
1727795580000|2024-10-01 15:13:00|106053.8|106028.8|106063.4|106038.4|106066|106041|106044.7|106019.7|42
1727795590000|2024-10-01 15:13:10|106062.4|106037.4|106054.5|106029.5|106074.9|106049.9|106054.5|106029.5|42
1727795600000|2024-10-01 15:13:20|106054.2|106029.2|106056.4|106031.4|106062.3|106037.3|106054.1|106029.1|36
1727795610000|2024-10-01 15:13:30|106056.5|106031.5|106046.6|106021.6|106059.6|106034.6|106044.9|106019.9|40
1727795620000|2024-10-01 15:13:40|106047.5|106022.5|106045.3|106020.3|106050.2|106025.2|106044.9|106019.9|32
1727795630000|2024-10-01 15:13:50|106045.8|106020.8|106053.2|106028.2|106053.4|106028.4|106043.6|106018.6|21
1727795640000|2024-10-01 15:14:00|106052.9|106027.9|106044.7|106019.7|106052.9|106027.9|106043.4|106018.4|19
1727795650000|2024-10-01 15:14:10|106045|106020|106046.2|106021.2|106048.4|106023.4|106042.1|106017.1|17
1727795660000|2024-10-01 15:14:20|106045.7|106020.7|106035.9|106010.9|106045.7|106020.7|106033.2|106008.2|21
1727795670000|2024-10-01 15:14:30|106036.9|106011.9|106037.3|106012.3|106047.7|106022.7|106036.9|106011.9|30
1727795680000|2024-10-01 15:14:40|106036.5|106011.5|106033.3|106008.3|106038.1|106013.1|106033.3|106008.3|20
1727795690000|2024-10-01 15:14:50|106032.4|106007.4|106031.7|106006.7|106033.3|106008.3|106028.4|106003.4|20
1727795700000|2024-10-01 15:15:00|106031.9|106006.9|106028.5|106003.5|106031.9|106006.9|106018.8|105993.8|34
1727795710000|2024-10-01 15:15:10|106029.4|106004.4|106027.5|106002.5|106032.1|106007.1|106026.7|106001.7|31
1727795720000|2024-10-01 15:15:20|106027.8|106002.8|106025.5|106000.5|106029.8|106004.8|106024.9|105999.9|26
1727795730000|2024-10-01 15:15:30|106024.3|105999.3|106027.1|106002.1|106029.4|106004.4|106023.8|105998.8|25
1727795740000|2024-10-01 15:15:40|106027|106002|106019.2|105994.2|106027.3|106002.3|106018.6|105993.6|22
1727795750000|2024-10-01 15:15:50|106019.5|105994.5|106021.3|105996.3|106021.9|105996.9|106019.5|105994.5|9
1727795760000|2024-10-01 15:16:00|106021.5|105996.5|106020.8|105995.8|106021.7|105996.7|106020.8|105995.8|16
1727795770000|2024-10-01 15:16:10|106020.5|105995.5|106025.1|106000.1|106025.1|106000.1|106016.6|105991.6|15
1727795780000|2024-10-01 15:16:20|106025|106000|106017.4|105992.4|106025|106000|106017.4|105992.4|23
1727795790000|2024-10-01 15:16:30|106017.8|105992.8|106024.8|105999.8|106024.8|105999.8|106017.8|105992.8|21
1727795800000|2024-10-01 15:16:40|106022.5|105997.5|106003.1|105953.1|106024.1|105999.1|105993.9|105948.5|35
1727795810000|2024-10-01 15:16:50|106002.9|105952.9|105989|105939|106002.9|105952.9|105988.4|105938.4|38
1727795820000|2024-10-01 15:17:00|105988.9|105938.9|105999.7|105974.7|106000.3|105975.3|105980.7|105937|53
1727795830000|2024-10-01 15:17:10|105999.3|105974.3|106008.5|105958.5|106013.3|105979.1|105998.8|105958.5|24
1727795840000|2024-10-01 15:17:20|106009|105959|106015.7|105965.7|106017.9|105967.9|106007.2|105957.2|40
1727795850000|2024-10-01 15:17:30|106016.1|105966.1|106017.2|105967.2|106017.8|105967.8|106013.5|105963.5|29
1727795860000|2024-10-01 15:17:40|106017.9|105967.9|106030.9|105980.9|106036.4|105986.4|106014.7|105964.7|36
1727795870000|2024-10-01 15:17:50|106030.3|105980.3|106030.5|105980.5|106033.2|105983.2|106030.3|105980.3|13
1727795880000|2024-10-01 15:18:00|106030.4|105980.4|106035.4|105985.4|106038.1|105988.1|106030.4|105980.4|21
1727795890000|2024-10-01 15:18:10|106035.1|105985.1|106020|105970|106035.1|105985.1|106019.6|105969.6|46
1727795900000|2024-10-01 15:18:20|106019.1|105969.1|106023|105973|106026.4|105976.4|106019.1|105969.1|29
1727795910000|2024-10-01 15:18:30|106023.1|105973.1|106014.3|105964.3|106023.2|105973.2|106008.7|105958.7|27
1727795920000|2024-10-01 15:18:40|106014.6|105964.6|106020.4|105970.4|106021.2|105971.2|106014.6|105964.6|33
1727795930000|2024-10-01 15:18:50|106020.9|105970.9|106022.1|105972.1|106022.4|105972.4|106020.3|105970.3|11
1727795940000|2024-10-01 15:19:00|106021.8|105971.8|106006|105956|106021.8|105971.8|106002.5|105952.5|46
1727795950000|2024-10-01 15:19:10|106008.4|105958.4|106009.7|105984.7|106017.3|105992.3|106008.4|105958.4|31
1727795960000|2024-10-01 15:19:20|106010|105985|106011.6|105961.6|106021.1|105986.1|106008.8|105959.5|49
1727795970000|2024-10-01 15:19:30|106011.9|105961.9|106006.7|105956.7|106011.9|105961.9|106006.5|105956.5|29
1727795980000|2024-10-01 15:19:40|106006.1|105956.1|105985.1|105935.1|106006.1|105956.1|105985.1|105935.1|36
1727795990000|2024-10-01 15:19:50|105984.7|105934.7|105976.6|105926.6|105988.8|105938.8|105976.6|105926.6|47
1727796000000|2024-10-01 15:20:00|105976|105926|105981.3|105931.3|105981.3|105931.3|105972.5|105922.5|38
1727796010000|2024-10-01 15:20:10|105981.2|105931.2|105977.6|105927.6|105991.7|105941.7|105977.3|105927.3|35
1727796020000|2024-10-01 15:20:20|105977.5|105927.5|105979.6|105929.6|105982.3|105932.3|105977.4|105927.4|34
1727796030000|2024-10-01 15:20:30|105979.7|105929.7|105992.5|105942.5|105995|105945|105979.7|105929.7|34
1727796040000|2024-10-01 15:20:40|105992|105942|106014.1|105964.1|106016.9|105966.9|105988.9|105938.9|39
1727796050000|2024-10-01 15:20:50|106013.8|105963.8|106022.1|105972.1|106022.8|105972.8|106010.2|105960.2|28
1727796060000|2024-10-01 15:21:00|106021.8|105971.8|106025.6|105975.6|106027.6|105977.6|106019.8|105969.8|35
1727796070000|2024-10-01 15:21:10|106025.1|105975.1|106021.5|105971.5|106025.1|105975.1|106020.7|105970.7|27
1727796080000|2024-10-01 15:21:20|106021.2|105971.2|106017.7|105967.7|106021.2|105971.2|106017|105967|18
1727796090000|2024-10-01 15:21:30|106018.1|105968.1|106004.6|105954.6|106018.1|105968.1|106003.6|105953.6|29
1727796100000|2024-10-01 15:21:40|106004.9|105954.9|106003.1|105953.1|106005.8|105955.8|106003.1|105953.1|27
1727796110000|2024-10-01 15:21:50|106003|105953|106007.7|105957.7|106007.7|105957.7|106001.7|105951.7|26
1727796120000|2024-10-01 15:22:00|106008.5|105958.5|106007.1|105957.1|106009.6|105959.6|106005.1|105955.1|27
1727796130000|2024-10-01 15:22:10|106007.3|105957.3|106006.8|105956.8|106007.3|105957.3|106002.8|105952.8|32
1727796140000|2024-10-01 15:22:20|106007.4|105957.4|106017.4|105967.4|106019.6|105969.6|105995.7|105945.7|47
1727796150000|2024-10-01 15:22:30|106018.6|105968.6|106041.2|105991.2|106043.8|106008.9|106015.8|105965.8|50
1727796160000|2024-10-01 15:22:40|106041.1|105991.1|106025.3|105975.3|106041.9|105991.9|106025|105975|49
1727796170000|2024-10-01 15:22:50|106025.8|105975.8|106025|105975|106029.3|105979.3|106025|105975|20
1727796180000|2024-10-01 15:23:00|106024.5|105974.5|106024.9|105974.9|106025.1|105975.1|106023.7|105973.7|18
1727796190000|2024-10-01 15:23:10|106024.8|105974.8|106034.7|105984.7|106034.9|105984.9|106022.8|105972.8|40
1727796200000|2024-10-01 15:23:20|106034.8|105984.8|106040.8|105990.8|106044.4|105994.4|106030.6|105980.6|35
1727796210000|2024-10-01 15:23:30|106040.4|105990.4|106041.8|105991.8|106042.8|105992.8|106037.6|105987.6|25
1727796220000|2024-10-01 15:23:40|106041.2|105991.2|106041.4|105991.4|106043.3|105993.3|106041.1|105991.1|19
1727796230000|2024-10-01 15:23:50|106041.5|105991.5|106043.4|105993.4|106044.6|105994.6|106040.5|105990.5|21
1727796240000|2024-10-01 15:24:00|106042.6|105992.6|106040.7|105990.7|106042.6|105992.6|106035.2|105985.2|25
1727796250000|2024-10-01 15:24:10|106040.4|105990.4|106041|105991|106041|105991|106037.8|105987.8|20
1727796260000|2024-10-01 15:24:20|106040.9|105990.9|106040.7|105990.7|106042.2|105992.2|106040.3|105990.3|28
1727796270000|2024-10-01 15:24:30|106040.2|105990.2|106041.1|105991.1|106042.3|105992.3|106039.5|105989.5|17
1727796280000|2024-10-01 15:24:40|106040.8|105990.8|106040.2|105990.2|106040.8|105990.8|106039.5|105989.5|12
1727796290000|2024-10-01 15:24:50|106040.3|105990.3|106035.7|105985.7|106040.3|105990.3|106030.5|105980.5|30
1727796300000|2024-10-01 15:25:00|106035.4|105985.4|106031.9|105981.9|106035.5|105985.5|106022.5|105972.5|35
1727796310000|2024-10-01 15:25:10|106031.7|105981.7|106040.1|105990.1|106041.5|105991.5|106031.6|105981.6|28
1727796320000|2024-10-01 15:25:20|106039.9|105989.9|106031.1|105981.1|106039.9|105989.9|106031.1|105981.1|21
1727796330000|2024-10-01 15:25:30|106030.9|105980.9|106031.8|105981.8|106032.2|105982.2|106028.6|105978.6|16
1727796340000|2024-10-01 15:25:40|106032|105982|106026.5|105976.5|106032.4|105982.4|106023.8|105973.8|29
1727796350000|2024-10-01 15:25:50|106027|105977|106038.4|105988.4|106041.5|105991.5|106026.9|105976.9|36
1727796360000|2024-10-01 15:26:00|106037.8|105987.8|106038.7|105988.7|106039.1|105989.1|106034.3|105984.3|30
1727796370000|2024-10-01 15:26:10|106038.6|105988.6|106045.2|105995.2|106045.3|105995.3|106038.6|105988.6|30
1727796380000|2024-10-01 15:26:20|106045.8|105995.8|106054.1|106004.1|106063|106013|106045.8|105995.8|39
1727796390000|2024-10-01 15:26:30|106054.4|106004.4|106064.2|106014.2|106066.8|106016.8|106054.4|106004.4|36
1727796400000|2024-10-01 15:26:40|106064|106014|106066.7|106016.7|106066.8|106016.8|106059.1|106009.1|28
1727796410000|2024-10-01 15:26:50|106067.1|106017.1|106078.5|106028.5|106082.7|106032.7|106065.2|106015.2|38
1727796420000|2024-10-01 15:27:00|106078.7|106028.7|106073|106023|106082.8|106032.8|106071.9|106021.9|37
1727796430000|2024-10-01 15:27:10|106073.2|106023.2|106095.4|106045.4|106097.1|106055.7|106059.9|106022.7|50
1727796440000|2024-10-01 15:27:20|106094.3|106044.3|106103.7|106053.7|106103.7|106053.7|106089.9|106039.9|30
1727796450000|2024-10-01 15:27:30|106104|106054|106104.8|106054.8|106106.9|106056.9|106101.2|106051.2|42
1727796460000|2024-10-01 15:27:40|106104.7|106054.7|106081.4|106056.4|106104.7|106058.6|106079.7|106046.5|31
1727796470000|2024-10-01 15:27:50|106081.2|106056.2|106079.9|106054.9|106081.9|106056.9|106075.6|106050.6|38
1727796480000|2024-10-01 15:28:00|106080.9|106055.9|106085.1|106035.1|106085.2|106057.2|106077.2|106033.3|32
1727796490000|2024-10-01 15:28:10|106085.2|106035.2|106107.6|106057.6|106107.7|106070.6|106077.4|106034.4|39
1727796500000|2024-10-01 15:28:20|106107.9|106057.9|106106.4|106056.4|106109.9|106059.9|106106.1|106056.1|30
1727796510000|2024-10-01 15:28:30|106104.3|106054.3|106074|106049|106104.3|106054.3|106073.4|106037.4|30
1727796520000|2024-10-01 15:28:40|106075|106050|106084.4|106034.4|106091.8|106055.4|106073.9|106034.2|26
1727796530000|2024-10-01 15:28:50|106084.9|106034.9|106080.8|106030.8|106087.6|106037.6|106076.1|106026.1|43
1727796540000|2024-10-01 15:29:00|106080.3|106030.3|106066.4|106016.4|106080.3|106030.3|106054.3|106004.3|60
1727796550000|2024-10-01 15:29:10|106066.7|106016.7|106069.6|106019.6|106074.8|106037.3|106056.9|106013.3|34
1727796560000|2024-10-01 15:29:20|106068.6|106018.6|106064.3|106014.3|106071|106021|106064.3|106014.3|35
1727796570000|2024-10-01 15:29:30|106064.8|106014.8|106067|106017|106067.8|106017.8|106064.1|106014.1|38
1727796580000|2024-10-01 15:29:40|106066.6|106016.6|106070.7|106020.7|106071.8|106021.8|106066|106016|31
1727796590000|2024-10-01 15:29:50|106070.5|106020.5|106071.2|106021.2|106072.9|106022.9|106066.8|106016.8|62
1727796600000|2024-10-01 15:30:00|106069|106019|106074.7|106024.7|106078.1|106028.1|106066.8|106016.8|65
1727796610000|2024-10-01 15:30:10|106074.9|106024.9|106071.8|106021.8|106077.9|106027.9|106067.3|106017.3|32
1727796620000|2024-10-01 15:30:20|106072.1|106022.1|106066.4|106016.4|106072.1|106022.1|106066.4|106016.4|25
1727796630000|2024-10-01 15:30:30|106067.2|106017.2|106075.4|106025.4|106080.2|106030.2|106064.7|106014.7|35
1727796640000|2024-10-01 15:30:40|106074.8|106024.8|106074.2|106024.2|106080.2|106030.2|106072.1|106022.1|44
1727796650000|2024-10-01 15:30:50|106073.9|106023.9|106077.4|106027.4|106079.3|106029.3|106073.9|106023.9|35
1727796660000|2024-10-01 15:31:00|106078.1|106028.1|106073.7|106023.7|106078.1|106028.1|106070|106020|54
1727796670000|2024-10-01 15:31:10|106073.8|106023.8|106074.5|106024.5|106079.6|106029.6|106068.8|106018.8|52
1727796680000|2024-10-01 15:31:20|106074.7|106024.7|106075.4|106025.4|106084|106034|106072.9|106022.9|41
1727796690000|2024-10-01 15:31:30|106076.9|106026.9|106078.8|106028.8|106084.1|106034.1|106075.1|106025.1|40
1727796700000|2024-10-01 15:31:40|106078.6|106028.6|106077|106027|106080.7|106030.7|106075.9|106025.9|32
1727796710000|2024-10-01 15:31:50|106077.6|106027.6|106079.1|106029.1|106079.7|106029.7|106076.1|106026.1|38
1727796720000|2024-10-01 15:32:00|106078.9|106028.9|106100.6|106050.6|106102.3|106052.3|106076.6|106026.6|63
1727796730000|2024-10-01 15:32:10|106101.4|106051.4|106120.5|106070.5|106121|106071|106101|106051|66
1727796740000|2024-10-01 15:32:20|106120.8|106070.8|106127|106077|106127|106077|106120.8|106070.8|42
1727796750000|2024-10-01 15:32:30|106126.9|106076.9|106127.9|106077.9|106132.9|106082.9|106126.9|106076.9|36
1727796760000|2024-10-01 15:32:40|106128.3|106078.3|106128.7|106078.7|106129.9|106079.9|106127.1|106077.1|23
1727796770000|2024-10-01 15:32:50|106128.5|106078.5|106138|106088|106157.5|106119.3|106128.5|106078.5|43
1727796780000|2024-10-01 15:33:00|106137.5|106087.5|106146.6|106096.6|106158.2|106108.2|106137.5|106087.5|44
1727796790000|2024-10-01 15:33:10|106147.3|106097.3|106154.7|106104.7|106156.6|106106.6|106146.9|106096.9|26
1727796800000|2024-10-01 15:33:20|106156|106106|106168.8|106118.8|106170.1|106120.1|106155.2|106105.2|40
1727796810000|2024-10-01 15:33:30|106169|106119|106161.4|106111.4|106169.7|106119.7|106161|106111|32
1727796820000|2024-10-01 15:33:40|106162.1|106112.1|106154.5|106104.5|106163.4|106113.4|106154.3|106104.3|29
1727796830000|2024-10-01 15:33:50|106155|106105|106147.6|106097.6|106156.5|106106.5|106144.1|106094.1|36
1727796840000|2024-10-01 15:34:00|106146.8|106096.8|106123.7|106073.7|106146.8|106096.8|106120.6|106070.6|51
1727796850000|2024-10-01 15:34:10|106123.1|106073.1|106133.5|106083.5|106135.5|106085.5|106123.1|106073.1|43
1727796860000|2024-10-01 15:34:20|106133.3|106083.3|106130|106080|106136|106086|106127.7|106077.7|36
1727796870000|2024-10-01 15:34:30|106130.5|106080.5|106198.7|106148.7|106198.8|106148.8|106130.5|106080.5|48
1727796880000|2024-10-01 15:34:40|106200.7|106150.7|106188.1|106138.1|106203.1|106153.1|106177.9|106127.9|65
1727796890000|2024-10-01 15:34:50|106187.2|106137.2|106186.9|106136.9|106190.6|106140.6|106180.2|106130.2|61
1727796900000|2024-10-01 15:35:00|106186.6|106136.6|106216.1|106166.1|106223.5|106173.5|106181.9|106131.9|70
1727796910000|2024-10-01 15:35:10|106214.3|106164.3|106213.7|106163.7|106219.3|106169.3|106190.6|106140.6|51
1727796920000|2024-10-01 15:35:20|106214.1|106164.1|106217.1|106167.1|106217.1|106167.1|106212.3|106162.3|24
1727796930000|2024-10-01 15:35:30|106216.7|106166.7|106237.3|106187.3|106239.2|106189.2|106216.7|106166.7|40
1727796940000|2024-10-01 15:35:40|106238.6|106188.6|106238.2|106188.2|106239.4|106189.4|106228.6|106178.6|49
1727796950000|2024-10-01 15:35:50|106237.5|106187.5|106239.5|106189.5|106240.3|106190.3|106235.5|106185.5|47
1727796960000|2024-10-01 15:36:00|106238.7|106188.7|106240.4|106190.4|106242.1|106192.1|106238.1|106188.1|26
1727796970000|2024-10-01 15:36:10|106240.2|106190.2|106231.6|106181.6|106251.7|106201.7|106230.9|106180.9|54
1727796980000|2024-10-01 15:36:20|106231.4|106181.4|106233.1|106183.1|106235|106185|106230.3|106180.3|47
1727796990000|2024-10-01 15:36:30|106232.2|106182.2|106229.4|106179.4|106233.5|106183.5|106228.9|106178.9|44
1727797000000|2024-10-01 15:36:40|106229.5|106179.5|106234|106184|106235.9|106185.9|106228.3|106178.3|33
1727797010000|2024-10-01 15:36:50|106233.4|106183.4|106232.4|106182.4|106234.2|106184.2|106228.7|106178.7|28
1727797020000|2024-10-01 15:37:00|106231.9|106181.9|106237.4|106187.4|106244.4|106194.4|106229.3|106179.3|43
1727797030000|2024-10-01 15:37:10|106238.3|106188.3|106234.7|106184.7|106239.7|106189.7|106232.4|106182.4|43
1727797040000|2024-10-01 15:37:20|106234.4|106184.4|106217.7|106167.7|106235|106185|106212.8|106162.8|47
1727797050000|2024-10-01 15:37:30|106217.2|106167.2|106215.2|106165.2|106217.6|106167.6|106212.9|106162.9|29
1727797060000|2024-10-01 15:37:40|106216.7|106166.7|106217.7|106167.7|106220.1|106170.1|106216.3|106166.3|48
1727797070000|2024-10-01 15:37:50|106217|106167|106217.4|106167.4|106218.7|106168.7|106215.1|106165.1|40
1727797080000|2024-10-01 15:38:00|106216.2|106166.2|106230|106180|106230|106180|106215.3|106165.3|53
1727797090000|2024-10-01 15:38:10|106229|106179|106223.9|106173.9|106230.7|106180.7|106220.2|106170.2|51
1727797100000|2024-10-01 15:38:20|106224.6|106174.6|106216.1|106166.1|106226|106176|106212.6|106162.6|38
1727797110000|2024-10-01 15:38:30|106217.5|106167.5|106213.2|106163.2|106220.8|106170.8|106213.2|106163.2|36
1727797120000|2024-10-01 15:38:40|106212.7|106162.7|106204.8|106154.8|106212.7|106162.7|106196.7|106146.7|58
1727797130000|2024-10-01 15:38:50|106204.5|106154.5|106206.5|106156.5|106208.5|106158.5|106198|106148|51
1727797140000|2024-10-01 15:39:00|106204.3|106154.3|106206.7|106156.7|106210.9|106160.9|106202.4|106152.4|30
1727797150000|2024-10-01 15:39:10|106205|106155|106190.8|106140.8|106206.4|106156.4|106190.8|106140.8|27
1727797160000|2024-10-01 15:39:20|106190.1|106140.1|106192.6|106142.6|106195.5|106145.5|106189.9|106139.9|21
1727797170000|2024-10-01 15:39:30|106192.7|106142.7|106184.6|106134.6|106192.8|106142.8|106184.6|106134.6|22
1727797180000|2024-10-01 15:39:40|106185.6|106135.6|106185.7|106135.7|106186.9|106136.9|106182.5|106132.5|30
1727797190000|2024-10-01 15:39:50|106183|106133|106192.7|106142.7|106201.6|106151.6|106183|106133|36
1727797200000|2024-10-01 15:40:00|106192.1|106142.1|106176.5|106126.5|106197.8|106147.8|106167.7|106117.7|67
1727797210000|2024-10-01 15:40:10|106173.9|106123.9|106177.6|106127.6|106180.8|106130.8|106173.1|106123.1|40
1727797220000|2024-10-01 15:40:20|106179.8|106129.8|106181.3|106131.3|106184.2|106134.2|106178|106128|39
1727797230000|2024-10-01 15:40:30|106180.9|106130.9|106177|106127|106181.6|106131.6|106175|106125|33
1727797240000|2024-10-01 15:40:40|106176.6|106126.6|106182|106132|106183.5|106133.5|106176.6|106126.6|41
1727797250000|2024-10-01 15:40:50|106181.6|106131.6|106180.9|106130.9|106181.6|106131.6|106179.8|106129.8|23
1727797260000|2024-10-01 15:41:00|106180.2|106130.2|106177.4|106127.4|106181.3|106131.3|106175.9|106125.9|26
1727797270000|2024-10-01 15:41:10|106177.3|106127.3|106178.5|106128.5|106184.9|106134.9|106175.5|106125.5|41
1727797280000|2024-10-01 15:41:20|106178.2|106128.2|106180.2|106130.2|106182.6|106132.6|106177.7|106127.7|45
1727797290000|2024-10-01 15:41:30|106180|106130|106177.6|106127.6|106182.6|106132.6|106173.2|106123.2|45
1727797300000|2024-10-01 15:41:40|106176.2|106126.2|106177|106127|106179.1|106129.1|106174.5|106124.5|54
1727797310000|2024-10-01 15:41:50|106176.9|106126.9|106179.5|106129.5|106183.2|106133.2|106174.1|106124.1|43
1727797320000|2024-10-01 15:42:00|106180.5|106130.5|106176.8|106126.8|106184|106134|106175.6|106125.6|52
1727797330000|2024-10-01 15:42:10|106176.5|106126.5|106178.2|106128.2|106180.5|106130.5|106175.2|106125.2|36
1727797340000|2024-10-01 15:42:20|106178.3|106128.3|106181.5|106131.5|106181.5|106131.5|106175.6|106125.6|40
1727797350000|2024-10-01 15:42:30|106181.7|106131.7|106183.4|106133.4|106184.8|106134.8|106178.8|106128.8|45
1727797360000|2024-10-01 15:42:40|106183.2|106133.2|106180.2|106130.2|106183.6|106133.6|106179|106129|42
1727797370000|2024-10-01 15:42:50|106180.1|106130.1|106183.2|106133.2|106186.8|106136.8|106179.6|106129.6|64
1727797380000|2024-10-01 15:43:00|106183.4|106133.4|106183.2|106133.2|106186.6|106136.6|106181.2|106131.2|44
1727797390000|2024-10-01 15:43:10|106182.8|106132.8|106182.5|106132.5|106187.4|106137.4|106180.6|106130.6|55
1727797400000|2024-10-01 15:43:20|106183.2|106133.2|106182.5|106132.5|106187.6|106137.6|106182.5|106132.5|56
1727797410000|2024-10-01 15:43:30|106182.4|106132.4|106182|106132|106188.6|106138.6|106181.6|106131.6|52
1727797420000|2024-10-01 15:43:40|106181.4|106131.4|106182.9|106132.9|106185.8|106135.8|106178.8|106128.8|43
1727797430000|2024-10-01 15:43:50|106182.2|106132.2|106184.3|106134.3|106187.1|106137.1|106181.7|106131.7|48
1727797440000|2024-10-01 15:44:00|106183.7|106133.7|106180.8|106130.8|106183.7|106133.7|106176.9|106126.9|33
1727797450000|2024-10-01 15:44:10|106180.1|106130.1|106180.4|106130.4|106182.7|106132.7|106177.4|106127.4|28
1727797460000|2024-10-01 15:44:20|106181.1|106131.1|106181.5|106131.5|106185.1|106135.1|106179.7|106129.7|45
1727797470000|2024-10-01 15:44:30|106180.2|106130.2|106182.1|106132.1|106183.9|106133.9|106179.1|106129.1|30
1727797480000|2024-10-01 15:44:40|106182|106132|106182.7|106132.7|106183|106133|106179.7|106129.7|18
1727797490000|2024-10-01 15:44:50|106182.5|106132.5|106179.2|106129.2|106183.4|106133.4|106179.2|106129.2|11
1727797500000|2024-10-01 15:45:00|106179.1|106129.1|106178.3|106128.3|106184.5|106134.5|106177.6|106127.6|66
1727797510000|2024-10-01 15:45:10|106179.3|106129.3|106172.3|106122.3|106182.9|106132.9|106172.3|106122.3|62
1727797520000|2024-10-01 15:45:20|106172|106122|106169.3|106119.3|106174.3|106124.3|106164.1|106114.1|47
1727797530000|2024-10-01 15:45:30|106168.3|106118.3|106171.2|106121.2|106174.3|106124.3|106168.3|106118.3|35
1727797540000|2024-10-01 15:45:40|106169.6|106119.6|106171.8|106121.8|106172.4|106122.4|106168.3|106118.3|36
1727797550000|2024-10-01 15:45:50|106172|106122|106166.7|106116.7|106175.3|106125.3|106165.1|106115.1|25
1727797560000|2024-10-01 15:46:00|106167.3|106117.3|106175|106125|106178.7|106128.7|106163.5|106113.5|56
1727797570000|2024-10-01 15:46:10|106174.7|106124.7|106180.1|106130.1|106187.3|106137.3|106173.4|106123.4|65
1727797580000|2024-10-01 15:46:20|106181.9|106131.9|106179|106129|106184|106134|106177.9|106127.9|73
1727797590000|2024-10-01 15:46:30|106179.3|106129.3|106178.2|106128.2|106181.6|106131.6|106177|106127|69
1727797600000|2024-10-01 15:46:40|106178.5|106128.5|106171.8|106121.8|106180.8|106130.8|106171.7|106121.7|59
1727797610000|2024-10-01 15:46:50|106170.9|106120.9|106177.6|106127.6|106182|106132|106169.6|106119.6|54
1727797620000|2024-10-01 15:47:00|106177.3|106127.3|106176.5|106126.5|106178.7|106128.7|106174.6|106124.6|36
1727797630000|2024-10-01 15:47:10|106175.4|106125.4|106174.7|106124.7|106183.4|106133.4|106173.3|106123.3|62
1727797640000|2024-10-01 15:47:20|106175.5|106125.5|106177.2|106127.2|106182.4|106132.4|106174.6|106124.6|42
1727797650000|2024-10-01 15:47:30|106178.8|106128.8|106167.3|106117.3|106178.8|106128.8|106167.3|106117.3|32
1727797660000|2024-10-01 15:47:40|106168.1|106118.1|106155|106105|106170.2|106121.7|106136.2|106097.1|58
1727797670000|2024-10-01 15:47:50|106156.8|106106.8|106159.5|106109.5|106159.6|106109.6|106154.4|106104.4|37
1727797680000|2024-10-01 15:48:00|106159.6|106109.6|106154.8|106104.8|106160.5|106110.5|106152.3|106102.3|37
1727797690000|2024-10-01 15:48:10|106155.4|106105.4|106162.9|106112.9|106162.9|106112.9|106155.4|106105.4|36
1727797700000|2024-10-01 15:48:20|106164.4|106114.4|106167.8|106117.8|106174|106124|106160.7|106110.7|34
1727797710000|2024-10-01 15:48:30|106168.7|106118.7|106168.1|106118.1|106172.8|106122.8|106166.8|106116.8|59
1727797720000|2024-10-01 15:48:40|106167.4|106117.4|106164.7|106114.7|106168.1|106118.1|106164.3|106114.3|22
1727797730000|2024-10-01 15:48:50|106166.1|106116.1|106166.3|106116.3|106168.1|106118.1|106164.6|106114.6|15
1727797740000|2024-10-01 15:49:00|106166.2|106116.2|106156.6|106131.6|106166.9|106136.4|106152.6|106115.7|23
1727797750000|2024-10-01 15:49:10|106155.7|106130.7|106166.3|106116.3|106176.3|106132|106155.2|106113.1|48
1727797760000|2024-10-01 15:49:20|106165.9|106115.9|106167.8|106117.8|106170|106120|106165.2|106115.2|37
1727797770000|2024-10-01 15:49:30|106168.1|106118.1|106166.9|106116.9|106171.2|106121.2|106161.8|106111.8|59
1727797780000|2024-10-01 15:49:40|106167.3|106117.3|106164.1|106114.1|106169.9|106119.9|106162.7|106112.7|29
1727797790000|2024-10-01 15:49:50|106164|106114|106168.4|106118.4|106169.7|106119.7|106162.3|106112.3|33
1727797800000|2024-10-01 15:50:00|106169.3|106119.3|106166.2|106116.2|106169.4|106119.4|106166.2|106116.2|29
1727797810000|2024-10-01 15:50:10|106167.1|106117.1|106157.6|106107.6|106168.5|106118.5|106157.6|106107.6|56
1727797820000|2024-10-01 15:50:20|106157.2|106107.2|106161.6|106111.6|106162.6|106112.6|106154.8|106104.8|45
1727797830000|2024-10-01 15:50:30|106162.1|106112.1|106160.1|106110.1|106165|106115|106160.1|106110.1|44
1727797840000|2024-10-01 15:50:40|106161.2|106111.2|106163.7|106113.7|106165.7|106115.7|106158.2|106108.2|61
1727797850000|2024-10-01 15:50:50|106163.9|106113.9|106166.7|106116.7|106166.7|106116.7|106157.6|106107.6|54
1727797860000|2024-10-01 15:51:00|106167.4|106117.4|106159.7|106109.7|106167.4|106117.4|106157.8|106107.8|47
1727797870000|2024-10-01 15:51:10|106158.9|106108.9|106163.1|106113.1|106165.7|106115.7|106157|106107|39
1727797880000|2024-10-01 15:51:20|106162.6|106112.6|106165.8|106115.8|106166.5|106116.5|106160|106110|58
1727797890000|2024-10-01 15:51:30|106165.6|106115.6|106164.5|106114.5|106169|106119|106162.6|106112.6|44
1727797900000|2024-10-01 15:51:40|106164.3|106114.3|106166.2|106116.2|106171.8|106132.5|106153.9|106110.2|43
1727797910000|2024-10-01 15:51:50|106166.4|106116.4|106162|106112|106167.9|106117.9|106159.6|106109.6|51
1727797920000|2024-10-01 15:52:00|106161.3|106111.3|106162.5|106112.5|106167.2|106117.2|106158.8|106108.8|59
1727797930000|2024-10-01 15:52:10|106162.9|106112.9|106165.8|106115.8|106166.6|106116.6|106161.8|106111.8|62
1727797940000|2024-10-01 15:52:20|106165.5|106115.5|106157.9|106107.9|106166.9|106116.9|106157.7|106107.7|35
1727797950000|2024-10-01 15:52:30|106158.1|106108.1|106155.7|106105.7|106160.4|106110.4|106154.4|106104.4|21
1727797960000|2024-10-01 15:52:40|106157.7|106107.7|106159.2|106109.2|106161.6|106111.6|106154.9|106104.9|36
1727797970000|2024-10-01 15:52:50|106162|106112|106158.7|106108.7|106162|106112|106158.7|106108.7|21
1727797980000|2024-10-01 15:53:00|106159.2|106109.2|106162.2|106112.2|106164.4|106114.4|106158.3|106108.3|29
1727797990000|2024-10-01 15:53:10|106163.6|106113.6|106167.8|106117.8|106167.8|106117.8|106161.7|106111.7|66
1727798000000|2024-10-01 15:53:20|106165.2|106115.2|106163.6|106113.6|106166.6|106116.6|106161.3|106111.3|74
1727798010000|2024-10-01 15:53:30|106165.4|106115.4|106157.2|106107.2|106165.9|106115.9|106157|106107|38
1727798020000|2024-10-01 15:53:40|106157.5|106107.5|106153.7|106103.7|106159.4|106109.4|106152.8|106102.8|37
1727798030000|2024-10-01 15:53:50|106153.4|106103.4|106154.4|106104.4|106154.6|106104.6|106151.6|106101.6|28
1727798040000|2024-10-01 15:54:00|106154.1|106104.1|106154.1|106104.1|106157.5|106107.5|106152.2|106102.2|35
1727798050000|2024-10-01 15:54:10|106154.4|106104.4|106154.5|106104.5|106155.6|106105.6|106153.5|106103.5|24
1727798060000|2024-10-01 15:54:20|106155.6|106105.6|106161.7|106111.7|106164.7|106114.7|106154.9|106104.9|50
1727798070000|2024-10-01 15:54:30|106161.8|106111.8|106159.5|106109.5|106168.2|106118.2|106155.5|106105.5|60
1727798080000|2024-10-01 15:54:40|106160.2|106110.2|106155.8|106105.8|106160.2|106110.2|106155.7|106105.7|29
1727798090000|2024-10-01 15:54:50|106154.6|106104.6|106154.5|106104.5|106157.4|106107.4|106154|106104|32
1727798100000|2024-10-01 15:55:00|106155.3|106105.3|106146.7|106096.7|106159.2|106109.2|106146.2|106096.2|54
1727798110000|2024-10-01 15:55:10|106146.3|106096.3|106135.6|106085.6|106151|106101|106131.6|106081.6|62
1727798120000|2024-10-01 15:55:20|106136.9|106086.9|106128.5|106078.5|106137.6|106087.6|106124.6|106074.6|40
1727798130000|2024-10-01 15:55:30|106129.4|106079.4|106152.2|106102.2|106153.2|106103.2|106127.8|106077.8|44
1727798140000|2024-10-01 15:55:40|106153.3|106103.3|106152.4|106102.4|106156.2|106106.2|106150.5|106100.5|32
1727798150000|2024-10-01 15:55:50|106152.3|106102.3|106154.2|106104.2|106159.4|106109.4|106152.3|106102.3|48
1727798160000|2024-10-01 15:56:00|106154.3|106104.3|106155.5|106105.5|106160.6|106110.6|106154|106104|46
1727798170000|2024-10-01 15:56:10|106155.4|106105.4|106142.3|106117.3|106156.1|106120.1|106141.8|106105|40
1727798180000|2024-10-01 15:56:20|106141.7|106116.7|106141.4|106116.4|106142.6|106117.6|106141.2|106116.2|34
1727798190000|2024-10-01 15:56:30|106141.9|106116.9|106153.3|106103.3|106155.6|106118.4|106141.6|106102.3|26
1727798200000|2024-10-01 15:56:40|106153.1|106103.1|106144.2|106119.2|106157.4|106120.9|106142.8|106103|40
1727798210000|2024-10-01 15:56:50|106144.5|106119.5|106142.2|106117.2|106145.3|106120.3|106140.9|106115.9|33
1727798220000|2024-10-01 15:57:00|106142.3|106117.3|106147|106122|106147.8|106122.8|106140.9|106115.9|40
1727798230000|2024-10-01 15:57:10|106145.7|106120.7|106148.4|106123.4|106148.4|106123.4|106140.7|106115.7|35
1727798240000|2024-10-01 15:57:20|106148.9|106123.9|106161.2|106111.2|106163.4|106125.7|106146.4|106111.2|26
1727798250000|2024-10-01 15:57:30|106161.3|106111.3|106164.5|106114.5|106166.7|106130.3|106143.6|106106.9|35
1727798260000|2024-10-01 15:57:40|106165|106115|106160.4|106110.4|106168.1|106123.8|106147.4|106110.2|47
1727798270000|2024-10-01 15:57:50|106161.1|106111.1|106157.6|106107.6|106161.1|106111.1|106157.6|106107.6|21
1727798280000|2024-10-01 15:58:00|106157.1|106107.1|106159.7|106109.7|106159.9|106109.9|106155.4|106105.4|28
1727798290000|2024-10-01 15:58:10|106159.4|106109.4|106155.7|106105.7|106163.2|106113.2|106155|106105|26
1727798300000|2024-10-01 15:58:20|106155.1|106105.1|106137.1|106112.1|106159|106112.6|106128.5|106094.5|49
1727798310000|2024-10-01 15:58:30|106136.8|106111.8|106150|106100|106150.5|106111.8|106136.2|106099.2|15
1727798320000|2024-10-01 15:58:40|106149.2|106099.2|106152.3|106102.3|106152.7|106102.7|106149.2|106099.2|19
1727798330000|2024-10-01 15:58:50|106152.2|106102.2|106129.1|106104.1|106152.2|106105.9|106127.8|106094|25
1727798340000|2024-10-01 15:59:00|106130.1|106105.1|106129|106079|106139.7|106105.1|106127.3|106077.3|52
1727798350000|2024-10-01 15:59:10|106129.4|106079.4|106121.3|106071.3|106129.4|106079.4|106116.7|106066.7|37
1727798360000|2024-10-01 15:59:20|106122|106072|106113.2|106063.2|106122|106072|106112.2|106062.2|27
1727798370000|2024-10-01 15:59:30|106113|106063|106119.6|106069.6|106120.6|106070.6|106112.1|106062.1|29
1727798380000|2024-10-01 15:59:40|106119.8|106069.8|106118.8|106068.8|106119.9|106069.9|106116.5|106066.5|22
1727798390000|2024-10-01 15:59:50|106119.3|106069.3|106121.4|106071.4|106123|106073|106116.7|106066.7|34
1727798400000|2024-10-01 16:00:00|106120.5|106070.5|106110.8|106060.8|106120.5|106070.5|106099.6|106049.6|55
1727798410000|2024-10-01 16:00:10|106101.7|106051.7|106089.1|106039.1|106101.7|106051.7|106064.8|106014.8|69
1727798420000|2024-10-01 16:00:20|106089.6|106039.6|106095.3|106045.3|106104.3|106054.3|106089.6|106039.6|58
1727798430000|2024-10-01 16:00:30|106096.7|106046.7|106086.8|106036.8|106101.9|106051.9|106085.8|106035.8|50
1727798440000|2024-10-01 16:00:40|106087.3|106037.3|106099.1|106049.1|106101.1|106051.1|106085.3|106035.3|43
1727798450000|2024-10-01 16:00:50|106100.2|106050.2|106096.7|106046.7|106100.8|106050.8|106092.3|106042.3|41
1727798460000|2024-10-01 16:01:00|106098.4|106048.4|106105.3|106055.3|106106.8|106056.8|106095.2|106045.2|44
1727798470000|2024-10-01 16:01:10|106105.8|106055.8|106111.8|106061.8|106114.3|106064.3|106105.8|106055.8|43
1727798480000|2024-10-01 16:01:20|106112|106062|106117.2|106067.2|106117.8|106067.8|106112|106062|23
1727798490000|2024-10-01 16:01:30|106117.3|106067.3|106125.1|106075.1|106125.1|106075.1|106116.8|106066.8|33
1727798500000|2024-10-01 16:01:40|106129.2|106079.2|106129.3|106079.3|106131.3|106081.3|106126.8|106076.8|32
1727798510000|2024-10-01 16:01:50|106129|106079|106145.5|106095.5|106147.2|106097.2|106128.7|106078.7|39
1727798520000|2024-10-01 16:02:00|106145.8|106095.8|106148.3|106098.3|106150.9|106100.9|106143.5|106093.5|40
1727798530000|2024-10-01 16:02:10|106147.1|106097.1|106133.5|106083.5|106152.6|106102.6|106131.8|106081.8|37
1727798540000|2024-10-01 16:02:20|106133.3|106083.3|106144.1|106094.1|106144.7|106094.7|106133.3|106083.3|32
1727798550000|2024-10-01 16:02:30|106144|106094|106142.8|106092.8|106144.2|106094.2|106141.4|106091.4|21
1727798560000|2024-10-01 16:02:40|106142.9|106092.9|106156.9|106106.9|106157.2|106107.2|106142.9|106092.9|33
1727798570000|2024-10-01 16:02:50|106156.8|106106.8|106156.9|106106.9|106156.9|106106.9|106156.8|106106.8|2
1727798580000|2024-10-01 16:03:00|106157.3|106107.3|106157.4|106107.4|106159.4|106109.4|106155.9|106105.9|28
1727798590000|2024-10-01 16:03:10|106157.3|106107.3|106156.8|106106.8|106158.4|106108.4|106156.3|106106.3|19
1727798600000|2024-10-01 16:03:20|106156.7|106106.7|106168.5|106118.5|106169.2|106119.2|106156.2|106106.2|26
1727798610000|2024-10-01 16:03:30|106169|106119|106164.4|106114.4|106173.5|106123.5|106160.6|106110.6|48
1727798620000|2024-10-01 16:03:40|106163.4|106113.4|106164.6|106114.6|106164.6|106114.6|106154.9|106104.9|41
1727798630000|2024-10-01 16:03:50|106165.3|106115.3|106165.2|106115.2|106169.6|106119.6|106165.1|106115.1|49
1727798640000|2024-10-01 16:04:00|106164.9|106114.9|106159.7|106109.7|106165.9|106115.9|106159.3|106109.3|50
1727798650000|2024-10-01 16:04:10|106160|106110|106159|106109|106169.5|106119.5|106158.2|106108.2|53
1727798660000|2024-10-01 16:04:20|106158.9|106108.9|106163.2|106113.2|106164.7|106114.7|106158.1|106108.1|56
1727798670000|2024-10-01 16:04:30|106162.3|106112.3|106166.2|106116.2|106167.3|106117.3|106162.2|106112.2|32
1727798680000|2024-10-01 16:04:40|106163.9|106113.9|106162.7|106112.7|106164.4|106114.4|106160|106110|41
1727798690000|2024-10-01 16:04:50|106162.3|106112.3|106159.2|106109.2|106162.9|106112.9|106159.2|106109.2|29
1727798700000|2024-10-01 16:05:00|106158.7|106108.7|106158.3|106108.3|106163.4|106113.4|106146.9|106096.9|49
1727798710000|2024-10-01 16:05:10|106157.5|106107.5|106154.5|106104.5|106157.5|106107.5|106152|106102|46
1727798720000|2024-10-01 16:05:20|106154.8|106104.8|106146.9|106096.9|106155.9|106105.9|106144.5|106094.5|59
1727798730000|2024-10-01 16:05:30|106148.7|106098.7|106146.8|106096.8|106149.9|106099.9|106144|106094|47
1727798740000|2024-10-01 16:05:40|106147|106097|106145.3|106095.3|106148.8|106098.8|106143.9|106093.9|52
1727798750000|2024-10-01 16:05:50|106145|106095|106145.2|106095.2|106147.8|106097.8|106142.6|106092.6|49
1727798760000|2024-10-01 16:06:00|106144.7|106094.7|106136.7|106086.7|106146.9|106096.9|106133.2|106083.2|66
1727798770000|2024-10-01 16:06:10|106136.5|106086.5|106132|106082|106136.5|106086.5|106131|106081|35
1727798780000|2024-10-01 16:06:20|106131.1|106081.1|106134|106084|106136.3|106086.3|106124.2|106074.2|45
1727798790000|2024-10-01 16:06:30|106132.8|106082.8|106141|106091|106141|106091|106131.2|106081.2|49
1727798800000|2024-10-01 16:06:40|106139.7|106089.7|106133.1|106083.1|106142.5|106092.5|106128.9|106078.9|57
1727798810000|2024-10-01 16:06:50|106132.3|106082.3|106133.8|106083.8|106137.6|106087.6|106129.8|106079.8|58
1727798820000|2024-10-01 16:07:00|106130.9|106080.9|106141.6|106091.6|106150|106100|106130|106080|70
1727798830000|2024-10-01 16:07:10|106142.5|106092.5|106135.8|106085.8|106146.5|106096.5|106131.9|106081.9|59
1727798840000|2024-10-01 16:07:20|106135.9|106085.9|106135.6|106085.6|106138.1|106088.1|106134.2|106084.2|37
1727798850000|2024-10-01 16:07:30|106136|106086|106137.1|106087.1|106141.8|106091.8|106134.5|106084.5|46
1727798860000|2024-10-01 16:07:40|106136.4|106086.4|106135.3|106085.3|106138.2|106088.2|106133.3|106083.3|29
1727798870000|2024-10-01 16:07:50|106134.5|106084.5|106138.6|106088.6|106141.5|106091.5|106133.2|106083.2|31
1727798880000|2024-10-01 16:08:00|106138.9|106088.9|106142.6|106092.6|106147|106097|106138.2|106088.2|68
1727798890000|2024-10-01 16:08:10|106142|106092|106139.3|106089.3|106146.1|106096.1|106138.8|106088.8|63
1727798900000|2024-10-01 16:08:20|106141.1|106091.1|106143.7|106093.7|106147.8|106097.8|106138.2|106088.2|55
1727798910000|2024-10-01 16:08:30|106143.9|106093.9|106148.5|106098.5|106153.1|106103.1|106143.9|106093.9|45
1727798920000|2024-10-01 16:08:40|106146.7|106096.7|106150.4|106100.4|106152.1|106102.1|106142.7|106092.7|48
1727798930000|2024-10-01 16:08:50|106150.3|106100.3|106158.3|106108.3|106161.7|106111.7|106146.8|106096.8|45
1727798940000|2024-10-01 16:09:00|106158.6|106108.6|106158|106108|106162|106112|106157.1|106107.1|22
1727798950000|2024-10-01 16:09:10|106157.9|106107.9|106157.7|106107.7|106157.9|106107.9|106157.6|106107.6|5
1727798960000|2024-10-01 16:09:20|106157.6|106107.6|106158.8|106108.8|106158.8|106108.8|106145.4|106095.4|39
1727798970000|2024-10-01 16:09:30|106159.6|106109.6|106157.3|106107.3|106160.3|106110.3|106156.8|106106.8|23
1727798980000|2024-10-01 16:09:40|106157.1|106107.1|106157.5|106107.5|106158.9|106108.9|106156.3|106106.3|14
1727798990000|2024-10-01 16:09:50|106157.4|106107.4|106160.1|106110.1|106163.4|106113.4|106154.7|106104.7|30
1727799000000|2024-10-01 16:10:00|106160.5|106110.5|106157.3|106107.3|106160.5|106110.5|106152.5|106102.5|30
1727799010000|2024-10-01 16:10:10|106157.7|106107.7|106157.2|106107.2|106157.7|106107.7|106157|106107|13
1727799020000|2024-10-01 16:10:20|106157.5|106107.5|106158.6|106108.6|106159.8|106109.8|106157.5|106107.5|25
1727799030000|2024-10-01 16:10:30|106158.5|106108.5|106161.1|106111.1|106164.7|106114.7|106158.1|106108.1|24
1727799040000|2024-10-01 16:10:40|106160.4|106110.4|106156.6|106106.6|106160.4|106110.4|106151.5|106101.5|24
1727799050000|2024-10-01 16:10:50|106157.2|106107.2|106159.9|106109.9|106161.5|106111.5|106157.2|106107.2|25
1727799060000|2024-10-01 16:11:00|106160.1|106110.1|106152.3|106102.3|106160.1|106110.1|106146.7|106096.7|24
1727799070000|2024-10-01 16:11:10|106152|106102|106140.9|106090.9|106152|106102|106140.9|106090.9|25
1727799080000|2024-10-01 16:11:20|106141.8|106091.8|106141.4|106091.4|106144.5|106094.5|106132.1|106082.1|52
1727799090000|2024-10-01 16:11:30|106141.1|106091.1|106133.9|106083.9|106142.1|106092.1|106131.8|106081.8|28
1727799100000|2024-10-01 16:11:40|106134|106084|106129|106079|106134.1|106084.1|106128.6|106078.6|22
1727799110000|2024-10-01 16:11:50|106128.4|106078.4|106129.3|106079.3|106129.9|106079.9|106126.6|106076.6|19
1727799120000|2024-10-01 16:12:00|106128.8|106078.8|106128.1|106078.1|106129.2|106079.2|106127.1|106077.1|12
1727799130000|2024-10-01 16:12:10|106128.9|106078.9|106134.6|106084.6|106134.6|106084.6|106126|106076|30
1727799140000|2024-10-01 16:12:20|106133.3|106083.3|106136.3|106086.3|106137.3|106087.3|106131|106081|34
1727799150000|2024-10-01 16:12:30|106138.1|106088.1|106143|106093|106145.9|106095.9|106132.7|106082.7|43
1727799160000|2024-10-01 16:12:40|106142.6|106092.6|106137.4|106087.4|106145.5|106095.5|106134.3|106084.3|58
1727799170000|2024-10-01 16:12:50|106136.6|106086.6|106140.8|106090.8|106141.8|106091.8|106133.2|106083.2|62
1727799180000|2024-10-01 16:13:00|106140.6|106090.6|106142.6|106092.6|106144.1|106094.1|106139.1|106089.1|41
1727799190000|2024-10-01 16:13:10|106142.7|106092.7|106138.2|106088.2|106144.2|106094.2|106138.2|106088.2|62
1727799200000|2024-10-01 16:13:20|106137.7|106087.7|106136.3|106086.3|106139.4|106089.4|106135.4|106085.4|44
1727799210000|2024-10-01 16:13:30|106135.4|106085.4|106136|106086|106137|106087|106134.8|106084.8|37
1727799220000|2024-10-01 16:13:40|106135.2|106085.2|106138|106088|106139.1|106089.1|106134.6|106084.6|27
1727799230000|2024-10-01 16:13:50|106137.9|106087.9|106135.7|106085.7|106139.3|106089.3|106134.1|106084.1|28
1727799240000|2024-10-01 16:14:00|106134.8|106084.8|106134.8|106084.8|106137.9|106087.9|106129.7|106079.7|53
1727799250000|2024-10-01 16:14:10|106135.7|106085.7|106134|106084|106136.1|106086.1|106128.6|106078.6|42
1727799260000|2024-10-01 16:14:20|106133.7|106083.7|106134.1|106084.1|106139.3|106089.3|106131.4|106081.4|50
1727799270000|2024-10-01 16:14:30|106133.5|106083.5|106132.4|106082.4|106135|106085|106132.1|106082.1|18
1727799280000|2024-10-01 16:14:40|106132.9|106082.9|106134.6|106084.6|106138.6|106088.6|106130.8|106080.8|34
1727799290000|2024-10-01 16:14:50|106134.3|106084.3|106125.7|106075.7|106134.4|106084.4|106125.7|106075.7|39
1727799300000|2024-10-01 16:15:00|106126.5|106076.5|106132.4|106082.4|106133.6|106083.6|106124.8|106074.8|58
1727799310000|2024-10-01 16:15:10|106130.7|106080.7|106133.6|106083.6|106137.3|106087.3|106127.8|106077.8|58
1727799320000|2024-10-01 16:15:20|106133.2|106083.2|106135.1|106085.1|106136|106086|106132.7|106082.7|52
1727799330000|2024-10-01 16:15:30|106134.4|106084.4|106135.3|106085.3|106136.4|106086.4|106133.4|106083.4|40
1727799340000|2024-10-01 16:15:40|106135.9|106085.9|106136.4|106086.4|106137.5|106087.5|106134.2|106084.2|32
1727799350000|2024-10-01 16:15:50|106137.7|106087.7|106135.6|106085.6|106137.7|106087.7|106130.5|106080.5|42
1727799360000|2024-10-01 16:16:00|106137|106087|106134.5|106084.5|106138|106088|106134.1|106084.1|25
1727799370000|2024-10-01 16:16:10|106134.8|106084.8|106129.6|106079.6|106135.5|106085.5|106129.4|106079.4|47
1727799380000|2024-10-01 16:16:20|106130.8|106080.8|106131.5|106081.5|106133.5|106083.5|106129.1|106079.1|40
1727799390000|2024-10-01 16:16:30|106130.7|106080.7|106130.6|106080.6|106138.7|106088.7|106129.4|106079.4|58
1727799400000|2024-10-01 16:16:40|106130.2|106080.2|106126|106076|106136.3|106086.3|106126|106076|67
1727799410000|2024-10-01 16:16:50|106126.1|106076.1|106128.7|106078.7|106132.1|106082.1|106125.2|106075.2|39
1727799420000|2024-10-01 16:17:00|106129.2|106079.2|106130.9|106080.9|106136.6|106086.6|106129.2|106079.2|65
1727799430000|2024-10-01 16:17:10|106131.4|106081.4|106128.1|106078.1|106131.8|106081.8|106128.1|106078.1|27
1727799440000|2024-10-01 16:17:20|106127|106077|106128.9|106078.9|106132.7|106082.7|106123.7|106073.7|37
1727799450000|2024-10-01 16:17:30|106128.8|106078.8|106132.9|106082.9|106135.6|106085.6|106128.6|106078.6|47
1727799460000|2024-10-01 16:17:40|106132.4|106082.4|106135.7|106085.7|106136.9|106086.9|106131.4|106081.4|41
1727799470000|2024-10-01 16:17:50|106134.9|106084.9|106141.6|106091.6|106143.7|106093.7|106134.1|106084.1|35
1727799480000|2024-10-01 16:18:00|106143.4|106093.4|106143.7|106093.7|106145.6|106095.6|106138.2|106088.2|53
1727799490000|2024-10-01 16:18:10|106145.4|106095.4|106151.3|106101.3|106151.3|106101.3|106143|106093|37
1727799500000|2024-10-01 16:18:20|106150.9|106100.9|106153.5|106103.5|106154.4|106104.4|106150.6|106100.6|28
1727799510000|2024-10-01 16:18:30|106153.6|106103.6|106152.1|106102.1|106158.4|106108.4|106146.3|106096.3|55
1727799520000|2024-10-01 16:18:40|106150.5|106100.5|106149.2|106099.2|106150.5|106100.5|106140.2|106090.2|44
1727799530000|2024-10-01 16:18:50|106148.6|106098.6|106152.2|106102.2|106153.1|106103.1|106148.6|106098.6|21
1727799540000|2024-10-01 16:19:00|106152.5|106102.5|106156.2|106106.2|106156.2|106106.2|106149|106099|35
1727799550000|2024-10-01 16:19:10|106156.1|106106.1|106154.2|106104.2|106156.4|106106.4|106149.9|106099.9|40
1727799560000|2024-10-01 16:19:20|106153.4|106103.4|106151.6|106101.6|106157|106107|106148.6|106098.6|35
1727799570000|2024-10-01 16:19:30|106151.4|106101.4|106149.5|106099.5|106151.4|106101.4|106142.7|106092.7|27
1727799580000|2024-10-01 16:19:40|106149.8|106099.8|106147.7|106097.7|106153.5|106103.5|106146.5|106096.5|38
1727799590000|2024-10-01 16:19:50|106146.9|106096.9|106147.6|106097.6|106149.2|106099.2|106144.3|106094.3|32
1727799600000|2024-10-01 16:20:00|106148.5|106098.5|106150.3|106100.3|106152|106102|106147.6|106097.6|35
1727799610000|2024-10-01 16:20:10|106150.2|106100.2|106145.8|106095.8|106151.3|106101.3|106143.2|106093.2|43
1727799620000|2024-10-01 16:20:20|106145.7|106095.7|106137.8|106087.8|106145.7|106095.7|106130.3|106080.3|57
1727799630000|2024-10-01 16:20:30|106138.4|106088.4|106141.7|106091.7|106144.1|106094.1|106131.5|106081.5|45
1727799640000|2024-10-01 16:20:40|106141.8|106091.8|106140.4|106090.4|106141.8|106091.8|106140.4|106090.4|4
1727799650000|2024-10-01 16:20:50|106140.2|106090.2|106140.3|106090.3|106141.4|106091.4|106136.8|106086.8|29
1727799660000|2024-10-01 16:21:00|106141.3|106091.3|106146.1|106096.1|106147.3|106097.3|106140|106090|34
1727799670000|2024-10-01 16:21:10|106146.2|106096.2|106148.5|106098.5|106149.9|106099.9|106140.4|106090.4|32
1727799680000|2024-10-01 16:21:20|106148.6|106098.6|106144.4|106094.4|106149.8|106099.8|106144.1|106094.1|32
1727799690000|2024-10-01 16:21:30|106143.9|106093.9|106146.3|106096.3|106147.5|106097.5|106141.2|106091.2|28
1727799700000|2024-10-01 16:21:40|106146.5|106096.5|106143.8|106093.8|106147.8|106097.8|106142.2|106092.2|27
1727799710000|2024-10-01 16:21:50|106144.3|106094.3|106144.4|106094.4|106146.6|106096.6|106143.2|106093.2|47
1727799720000|2024-10-01 16:22:00|106145.2|106095.2|106147.3|106097.3|106148.3|106098.3|106143.1|106093.1|40
1727799730000|2024-10-01 16:22:10|106146.3|106096.3|106147.2|106097.2|106147.8|106097.8|106143.3|106093.3|66
1727799740000|2024-10-01 16:22:20|106146.7|106096.7|106145.7|106095.7|106146.9|106096.9|106142.9|106092.9|71
1727799750000|2024-10-01 16:22:30|106145.2|106095.2|106146.2|106096.2|106148|106098|106144.4|106094.4|47
1727799760000|2024-10-01 16:22:40|106145.8|106095.8|106146.4|106096.4|106147.5|106097.5|106144|106094|74
1727799770000|2024-10-01 16:22:50|106146.6|106096.6|106158|106108|106160.8|106110.8|106145.9|106095.9|47
1727799780000|2024-10-01 16:23:00|106155.9|106105.9|106167.9|106117.9|106168|106118|106155.9|106105.9|55
1727799790000|2024-10-01 16:23:10|106167.6|106117.6|106169.1|106119.1|106169.1|106119.1|106160.6|106110.6|63
1727799800000|2024-10-01 16:23:20|106168.3|106118.3|106171.6|106121.6|106173.7|106123.7|106168.3|106118.3|42
1727799810000|2024-10-01 16:23:30|106171.9|106121.9|106181.2|106131.2|106181.2|106131.2|106171.7|106121.7|38
1727799820000|2024-10-01 16:23:40|106182.2|106132.2|106187.4|106137.4|106187.4|106137.4|106178.8|106128.8|67
1727799830000|2024-10-01 16:23:50|106185.4|106135.4|106193.9|106143.9|106195.1|106145.1|106184.7|106134.7|64
1727799840000|2024-10-01 16:24:00|106194|106144|106196.5|106146.5|106196.8|106146.8|106192.5|106142.5|47
1727799850000|2024-10-01 16:24:10|106196.1|106146.1|106191|106141|106198|106148|106189.4|106139.4|64
1727799860000|2024-10-01 16:24:20|106191.3|106141.3|106193|106143|106195.3|106145.3|106190.5|106140.5|54
1727799870000|2024-10-01 16:24:30|106195.6|106145.6|106196.1|106146.1|106200.1|106150.1|106192.2|106142.2|57
1727799880000|2024-10-01 16:24:40|106195.3|106145.3|106195.6|106145.6|106198.9|106148.9|106193.6|106143.6|39
1727799890000|2024-10-01 16:24:50|106193.4|106143.4|106188.4|106138.4|106197.9|106147.9|106183.7|106133.7|66
1727799900000|2024-10-01 16:25:00|106187.8|106137.8|106187.1|106137.1|106188.8|106138.8|106185.8|106135.8|29
1727799910000|2024-10-01 16:25:10|106187|106137|106186.1|106136.1|106189.5|106139.5|106183.1|106133.1|69
1727799920000|2024-10-01 16:25:20|106186|106136|106183.3|106133.3|106190.4|106140.4|106180.9|106130.9|65
1727799930000|2024-10-01 16:25:30|106183.2|106133.2|106176.9|106126.9|106183.8|106133.8|106176.9|106126.9|38
1727799940000|2024-10-01 16:25:40|106176.8|106126.8|106182.3|106132.3|106182.7|106132.7|106175.9|106125.9|50
1727799950000|2024-10-01 16:25:50|106181.4|106131.4|106181.5|106131.5|106183.3|106133.3|106179.9|106129.9|49
1727799960000|2024-10-01 16:26:00|106180.2|106130.2|106177.8|106127.8|106183.1|106133.1|106176.2|106126.2|59
1727799970000|2024-10-01 16:26:10|106178.4|106128.4|106177.3|106127.3|106178.5|106128.5|106176.2|106126.2|19
1727799980000|2024-10-01 16:26:20|106176.9|106126.9|106177.3|106127.3|106177.4|106127.4|106176.7|106126.7|13
1727799990000|2024-10-01 16:26:30|106176.7|106126.7|106177.5|106127.5|106178.9|106128.9|106174.6|106124.6|25
1727800000000|2024-10-01 16:26:40|106178.3|106128.3|106180.4|106130.4|106183.2|106133.2|106177.3|106127.3|34
1727800010000|2024-10-01 16:26:50|106180.8|106130.8|106182.9|106132.9|106182.9|106132.9|106174.1|106124.1|45
1727800020000|2024-10-01 16:27:00|106182.2|106132.2|106178.8|106128.8|106182.3|106132.3|106177.2|106127.2|45
1727800030000|2024-10-01 16:27:10|106179|106129|106177.9|106127.9|106180.6|106130.6|106177.9|106127.9|20
1727800040000|2024-10-01 16:27:20|106178.7|106128.7|106186.9|106136.9|106187.7|106137.7|106177.8|106127.8|36
1727800050000|2024-10-01 16:27:30|106187.1|106137.1|106195.2|106145.2|106198|106148|106187.1|106137.1|41
1727800060000|2024-10-01 16:27:40|106194.5|106144.5|106194.5|106144.5|106197|106147|106193.1|106143.1|35
1727800070000|2024-10-01 16:27:50|106194.6|106144.6|106197.1|106147.1|106198.7|106148.7|106193.5|106143.5|44
1727800080000|2024-10-01 16:28:00|106198.2|106148.2|106192.4|106142.4|106198.9|106148.9|106192.4|106142.4|42
1727800090000|2024-10-01 16:28:10|106192.3|106142.3|106189.3|106139.3|106197.1|106147.1|106186.9|106136.9|50
1727800100000|2024-10-01 16:28:20|106188.8|106138.8|106184.2|106134.2|106193.2|106143.2|106180.9|106130.9|65
1727800110000|2024-10-01 16:28:30|106182.6|106132.6|106185.6|106135.6|106186.3|106136.3|106181.3|106131.3|51
1727800120000|2024-10-01 16:28:40|106184.6|106134.6|106184.8|106134.8|106186.3|106136.3|106182.5|106132.5|49
1727800130000|2024-10-01 16:28:50|106185.3|106135.3|106186.5|106136.5|106188|106138|106184.4|106134.4|45
1727800140000|2024-10-01 16:29:00|106184.6|106134.6|106189|106139|106191.4|106141.4|106183.9|106133.9|68
1727800150000|2024-10-01 16:29:10|106190.8|106140.8|106193.9|106143.9|106198.8|106148.8|106186.3|106136.3|70
1727800160000|2024-10-01 16:29:20|106194.2|106144.2|106197.8|106147.8|106200.2|106150.2|106190.3|106140.3|47
1727800170000|2024-10-01 16:29:30|106198|106148|106197.3|106147.3|106198.8|106148.8|106195|106145|45
1727800180000|2024-10-01 16:29:40|106197.9|106147.9|106197.9|106147.9|106198.3|106148.3|106194.8|106144.8|50
1727800190000|2024-10-01 16:29:50|106197.5|106147.5|106198.7|106148.7|106198.7|106148.7|106195.3|106145.3|56
1727800200000|2024-10-01 16:30:00|106198.3|106148.3|106201.2|106151.2|106201.6|106151.6|106193|106143|59
1727800210000|2024-10-01 16:30:10|106201.3|106151.3|106201|106151|106201.3|106151.3|106199.5|106149.5|5
1727800220000|2024-10-01 16:30:20|106200.4|106150.4|106195.8|106145.8|106200.9|106150.9|106194.4|106144.4|48
1727800230000|2024-10-01 16:30:30|106196.3|106146.3|106198.2|106148.2|106202.1|106152.1|106195|106145|23
1727800240000|2024-10-01 16:30:40|106197.8|106147.8|106198|106148|106200.7|106150.7|106195.5|106145.5|18
1727800250000|2024-10-01 16:30:50|106198.3|106148.3|106197.6|106147.6|106198.9|106148.9|106196.1|106146.1|11
1727800260000|2024-10-01 16:31:00|106198|106148|106225.4|106175.4|106226.3|106176.3|106196.6|106146.6|59
1727800270000|2024-10-01 16:31:10|106222.4|106172.4|106225.7|106175.7|106226|106176|106220.8|106170.8|52
1727800280000|2024-10-01 16:31:20|106227.2|106177.2|106224.6|106174.6|106228.1|106178.1|106221.6|106171.6|68
1727800290000|2024-10-01 16:31:30|106224.2|106174.2|106222|106172|106226.9|106176.9|106218.6|106168.6|55
1727800300000|2024-10-01 16:31:40|106223.4|106173.4|106229.7|106179.7|106231.2|106181.2|106222.4|106172.4|66
1727800310000|2024-10-01 16:31:50|106229.2|106179.2|106226.7|106176.7|106229.2|106179.2|106222.7|106172.7|60
1727800320000|2024-10-01 16:32:00|106226.4|106176.4|106226.5|106176.5|106229.2|106179.2|106224.1|106174.1|73
1727800330000|2024-10-01 16:32:10|106227.4|106177.4|106224.1|106174.1|106230.8|106180.8|106223.5|106173.5|70
1727800340000|2024-10-01 16:32:20|106226.6|106176.6|106224.3|106174.3|106228.3|106178.3|106219.9|106169.9|75
1727800350000|2024-10-01 16:32:30|106224.6|106174.6|106227|106177|106228.9|106178.9|106221.4|106171.4|56
1727800360000|2024-10-01 16:32:40|106226.6|106176.6|106225.7|106175.7|106229.9|106179.9|106221.8|106171.8|64
1727800370000|2024-10-01 16:32:50|106226.6|106176.6|106211.9|106161.9|106226.6|106176.6|106204.3|106154.3|71
1727800380000|2024-10-01 16:33:00|106212.9|106162.9|106211.3|106161.3|106225.5|106175.5|106210.3|106160.3|68
1727800390000|2024-10-01 16:33:10|106212.9|106162.9|106203.2|106153.2|106212.9|106162.9|106200.8|106150.8|75
1727800400000|2024-10-01 16:33:20|106202.5|106152.5|106194|106144|106202.5|106152.5|106188.3|106138.3|45
1727800410000|2024-10-01 16:33:30|106196.9|106146.9|106198.3|106148.3|106209.4|106159.4|106195.1|106145.1|71
1727800420000|2024-10-01 16:33:40|106197.2|106147.2|106209.5|106159.5|106209.7|106159.7|106197.2|106147.2|51
1727800430000|2024-10-01 16:33:50|106210.6|106160.6|106209.6|106159.6|106212.5|106162.5|106206|106156|60
1727800440000|2024-10-01 16:34:00|106210.8|106160.8|106211.1|106161.1|106213.5|106163.5|106206.6|106156.6|63
1727800450000|2024-10-01 16:34:10|106210.9|106160.9|106212.6|106162.6|106217.8|106167.8|106206.9|106156.9|49
1727800460000|2024-10-01 16:34:20|106212.3|106162.3|106207.2|106157.2|106212.3|106162.3|106204.1|106154.1|37
1727800470000|2024-10-01 16:34:30|106206.7|106156.7|106194.8|106144.8|106206.7|106156.7|106194.5|106144.5|44
1727800480000|2024-10-01 16:34:40|106195.6|106145.6|106186.8|106136.8|106196.1|106146.1|106185.7|106135.7|52
1727800490000|2024-10-01 16:34:50|106185.9|106135.9|106184.4|106134.4|106185.9|106135.9|106179.7|106129.7|44
1727800500000|2024-10-01 16:35:00|106182.5|106132.5|106183.9|106133.9|106186.1|106136.1|106181.3|106131.3|39
1727800510000|2024-10-01 16:35:10|106183.8|106133.8|106185.2|106135.2|106186.4|106136.4|106183.4|106133.4|23
1727800520000|2024-10-01 16:35:20|106185.1|106135.1|106185.3|106135.3|106193.3|106143.3|106184.1|106134.1|58
1727800530000|2024-10-01 16:35:30|106188.1|106138.1|106186.2|106136.2|106188.3|106138.3|106181.7|106131.7|51
1727800540000|2024-10-01 16:35:40|106187.5|106137.5|106190.1|106140.1|106194.5|106144.5|106186.9|106136.9|48
1727800550000|2024-10-01 16:35:50|106190|106140|106191.4|106141.4|106194.9|106144.9|106190|106140|42
1727800560000|2024-10-01 16:36:00|106190.7|106140.7|106184.5|106134.5|106190.7|106140.7|106182.4|106132.4|62
1727800570000|2024-10-01 16:36:10|106184.2|106134.2|106189.1|106139.1|106190.9|106140.9|106183.9|106133.9|40
1727800580000|2024-10-01 16:36:20|106189.4|106139.4|106196.8|106146.8|106199.5|106149.5|106182.6|106132.6|60
1727800590000|2024-10-01 16:36:30|106197.7|106147.7|106197.4|106147.4|106199.7|106149.7|106188.8|106138.8|69
1727800600000|2024-10-01 16:36:40|106196.7|106146.7|106206.5|106156.5|106214|106164|106196.5|106146.5|65
1727800610000|2024-10-01 16:36:50|106210.5|106160.5|106216.3|106166.3|106217.5|106167.5|106207.3|106157.3|77
1727800620000|2024-10-01 16:37:00|106212.8|106162.8|106214.4|106164.4|106217.6|106167.6|106210.7|106160.7|47
1727800630000|2024-10-01 16:37:10|106213.9|106163.9|106216.6|106166.6|106216.6|106166.6|106210|106160|53
1727800640000|2024-10-01 16:37:20|106217|106167|106219.4|106169.4|106220.9|106170.9|106211|106161|50
1727800650000|2024-10-01 16:37:30|106221.6|106171.6|106220.7|106170.7|106226.3|106176.3|106215.3|106165.3|68
1727800660000|2024-10-01 16:37:40|106220.6|106170.6|106241.8|106191.8|106241.8|106191.8|106217.5|106167.5|64
1727800670000|2024-10-01 16:37:50|106241.7|106191.7|106248.8|106198.8|106248.8|106198.8|106241.7|106191.7|21
1727800680000|2024-10-01 16:38:00|106248.7|106198.7|106239.4|106189.4|106251|106201|106237.3|106187.3|30
1727800690000|2024-10-01 16:38:10|106236.5|106186.5|106235.6|106185.6|106238.7|106188.7|106233.5|106183.5|35
1727800700000|2024-10-01 16:38:20|106234.8|106184.8|106241.4|106191.4|106241.9|106191.9|106234.8|106184.8|69
1727800710000|2024-10-01 16:38:30|106240.6|106190.6|106244.1|106194.1|106246|106196|106237.1|106187.1|49
1727800720000|2024-10-01 16:38:40|106243.6|106193.6|106241|106191|106245.3|106195.3|106240.8|106190.8|35
1727800730000|2024-10-01 16:38:50|106240.5|106190.5|106247.5|106197.5|106249.1|106199.1|106240.5|106190.5|39
1727800740000|2024-10-01 16:39:00|106246.7|106196.7|106249|106199|106250.4|106200.4|106241.3|106191.3|31
1727800750000|2024-10-01 16:39:10|106248.8|106198.8|106244.6|106194.6|106252.7|106202.7|106244.2|106194.2|32
1727800760000|2024-10-01 16:39:20|106244.3|106194.3|106238.4|106188.4|106244.3|106194.3|106237.7|106187.7|23
1727800770000|2024-10-01 16:39:30|106237.7|106187.7|106233|106183|106241.4|106191.4|106233|106183|38
1727800780000|2024-10-01 16:39:40|106232.6|106182.6|106232.8|106182.8|106233.9|106183.9|106228.6|106178.6|31
1727800790000|2024-10-01 16:39:50|106233.8|106183.8|106229.3|106179.3|106233.8|106183.8|106226.9|106176.9|43
1727800800000|2024-10-01 16:40:00|106227.7|106177.7|106231.2|106181.2|106231.8|106181.8|106226.4|106176.4|46
1727800810000|2024-10-01 16:40:10|106229.7|106179.7|106242.9|106192.9|106242.9|106192.9|106229.7|106179.7|67
1727800820000|2024-10-01 16:40:20|106241.8|106191.8|106246.5|106196.5|106248.8|106198.8|106241.8|106191.8|34
1727800830000|2024-10-01 16:40:30|106246.4|106196.4|106242.7|106192.7|106246.7|106196.7|106241.4|106191.4|14
1727800840000|2024-10-01 16:40:40|106242.6|106192.6|106243.7|106193.7|106244.6|106194.6|106242.6|106192.6|12
1727800850000|2024-10-01 16:40:50|106244|106194|106239.7|106189.7|106244.2|106194.2|106238.5|106188.5|27
1727800860000|2024-10-01 16:41:00|106239.2|106189.2|106239.8|106189.8|106241.2|106191.2|106238|106188|38
1727800870000|2024-10-01 16:41:10|106240.8|106190.8|106241.8|106191.8|106245.3|106195.3|106237.3|106187.3|24
1727800880000|2024-10-01 16:41:20|106242.9|106192.9|106244.6|106194.6|106246.9|106196.9|106242.8|106192.8|26
1727800890000|2024-10-01 16:41:30|106243.9|106193.9|106244.4|106194.4|106247.1|106197.1|106243|106193|23
1727800900000|2024-10-01 16:41:40|106244|106194|106244.6|106194.6|106244.6|106194.6|106239|106189|23
1727800910000|2024-10-01 16:41:50|106245.5|106195.5|106240.7|106190.7|106246.5|106196.5|106240.7|106190.7|35
1727800920000|2024-10-01 16:42:00|106241.7|106191.7|106245.1|106195.1|106246|106196|106241.7|106191.7|40
1727800930000|2024-10-01 16:42:10|106243.9|106193.9|106244.4|106194.4|106248.1|106198.1|106243.3|106193.3|38
1727800940000|2024-10-01 16:42:20|106244.8|106194.8|106255.2|106205.2|106260.1|106210.1|106243|106193|53
1727800950000|2024-10-01 16:42:30|106255.8|106205.8|106257.3|106207.3|106259.5|106209.5|106255.3|106205.3|45
1727800960000|2024-10-01 16:42:40|106256.6|106206.6|106258.8|106208.8|106262.7|106212.7|106253.5|106203.5|52
1727800970000|2024-10-01 16:42:50|106258.9|106208.9|106248.3|106198.3|106260.8|106210.8|106247.8|106197.8|31
1727800980000|2024-10-01 16:43:00|106249.4|106199.4|106244.7|106194.7|106254.1|106204.1|106243.7|106193.7|49
1727800990000|2024-10-01 16:43:10|106244.8|106194.8|106259.4|106209.4|106261.5|106211.5|106244.8|106194.8|51
1727801000000|2024-10-01 16:43:20|106258.4|106208.4|106268.9|106218.9|106272.9|106222.9|106254.7|106204.7|51
1727801010000|2024-10-01 16:43:30|106268.4|106218.4|106244.5|106194.5|106269.9|106219.9|106244.3|106194.3|54
1727801020000|2024-10-01 16:43:40|106244.8|106194.8|106259.9|106209.9|106262.7|106212.7|106244.3|106194.3|49
1727801030000|2024-10-01 16:43:50|106260.5|106210.5|106252.4|106202.4|106260.5|106210.5|106246.9|106196.9|39
1727801040000|2024-10-01 16:44:00|106255.6|106205.6|106251.3|106201.3|106256|106206|106249.9|106199.9|51
1727801050000|2024-10-01 16:44:10|106251|106201|106253|106203|106256.8|106206.8|106247.2|106197.2|51
1727801060000|2024-10-01 16:44:20|106252.3|106202.3|106253.4|106203.4|106255.9|106205.9|106251.5|106201.5|35
1727801070000|2024-10-01 16:44:30|106254.3|106204.3|106257.3|106207.3|106257.9|106207.9|106254.3|106204.3|27
1727801080000|2024-10-01 16:44:40|106257.5|106207.5|106254|106204|106259.6|106209.6|106250.7|106200.7|32
1727801090000|2024-10-01 16:44:50|106254.1|106204.1|106259.3|106209.3|106262.6|106212.6|106254|106204|47
1727801100000|2024-10-01 16:45:00|106260.9|106210.9|106277|106227|106277.9|106227.9|106259.3|106209.3|56
1727801110000|2024-10-01 16:45:10|106274.6|106224.6|106282.2|106232.2|106286.4|106236.4|106274.6|106224.6|65
1727801120000|2024-10-01 16:45:20|106284.2|106234.2|106284.5|106234.5|106286.7|106236.7|106278.6|106228.6|40
1727801130000|2024-10-01 16:45:30|106285.7|106235.7|106295.2|106245.2|106296.5|106246.5|106284.2|106234.2|42
1727801140000|2024-10-01 16:45:40|106296.7|106246.7|106340.7|106290.7|106341.1|106291.1|106294.8|106244.8|57
1727801150000|2024-10-01 16:45:50|106340.9|106290.9|106342.4|106292.4|106348.1|106298.1|106340.9|106290.9|37
1727801160000|2024-10-01 16:46:00|106347.5|106297.5|106345.6|106295.6|106347.5|106297.5|106340.4|106290.4|20
1727801170000|2024-10-01 16:46:10|106345.8|106295.8|106329.4|106279.4|106346.5|106296.5|106325.4|106275.4|58
1727801180000|2024-10-01 16:46:20|106329.6|106279.6|106330.8|106280.8|106336.2|106286.2|106327.1|106277.1|78
1727801190000|2024-10-01 16:46:30|106331.5|106281.5|106331.4|106281.4|106334.4|106284.4|106324|106274|78
1727801200000|2024-10-01 16:46:40|106332.8|106282.8|106332.1|106282.1|106336.6|106286.6|106327.9|106277.9|76
1727801210000|2024-10-01 16:46:50|106329.8|106279.8|106329.3|106279.3|106334.3|106284.3|106325.3|106275.3|71
1727801220000|2024-10-01 16:47:00|106329.6|106279.6|106325.9|106275.9|106333.7|106283.7|106325.9|106275.9|74
1727801230000|2024-10-01 16:47:10|106326.4|106276.4|106330.3|106280.3|106330.7|106280.7|106323.9|106273.9|55
1727801240000|2024-10-01 16:47:20|106330.5|106280.5|106325.6|106275.6|106332|106282|106325.1|106275.1|33
1727801250000|2024-10-01 16:47:30|106326|106276|106320.1|106270.1|106326.9|106276.9|106318.1|106268.1|42
1727801260000|2024-10-01 16:47:40|106321|106271|106318.2|106268.2|106324.9|106274.9|106317.5|106267.5|60
1727801270000|2024-10-01 16:47:50|106320.6|106270.6|106328.8|106278.8|106329.4|106279.4|106317|106267|67
1727801280000|2024-10-01 16:48:00|106329.3|106279.3|106328.9|106278.9|106329.8|106279.8|106318.1|106268.1|71
1727801290000|2024-10-01 16:48:10|106326.6|106276.6|106324.6|106274.6|106328|106278|106320.7|106270.7|64
1727801300000|2024-10-01 16:48:20|106324.7|106274.7|106325.9|106275.9|106327.4|106277.4|106321.2|106271.2|48
1727801310000|2024-10-01 16:48:30|106325.4|106275.4|106325.3|106275.3|106327.7|106277.7|106320.6|106270.6|48
1727801320000|2024-10-01 16:48:40|106324.7|106274.7|106327.4|106277.4|106334|106284|106324.7|106274.7|62
1727801330000|2024-10-01 16:48:50|106328.1|106278.1|106326.8|106276.8|106330.4|106280.4|106324|106274|34
1727801340000|2024-10-01 16:49:00|106327.3|106277.3|106322.6|106272.6|106330.3|106280.3|106321.3|106271.3|62
1727801350000|2024-10-01 16:49:10|106321.7|106271.7|106320.7|106270.7|106322.5|106272.5|106311.3|106261.3|64
1727801360000|2024-10-01 16:49:20|106320.8|106270.8|106322.4|106272.4|106325.1|106275.1|106319|106269|67
1727801370000|2024-10-01 16:49:30|106321.3|106271.3|106309.8|106259.8|106322.6|106272.6|106304.7|106254.7|68
1727801380000|2024-10-01 16:49:40|106310.8|106260.8|106312.1|106262.1|106314.4|106264.4|106306.6|106256.6|45
1727801390000|2024-10-01 16:49:50|106314.7|106264.7|106321.7|106271.7|106322.7|106272.7|106314.1|106264.1|56
1727801400000|2024-10-01 16:50:00|106322.7|106272.7|106319.6|106269.6|106325.8|106275.8|106319.6|106269.6|48
1727801410000|2024-10-01 16:50:10|106321|106271|106311.5|106261.5|106322.9|106272.9|106305.7|106255.7|45
1727801420000|2024-10-01 16:50:20|106310.3|106260.3|106292.1|106242.1|106310.3|106260.3|106290.9|106240.9|70
1727801430000|2024-10-01 16:50:30|106292.2|106242.2|106297.1|106247.1|106297.1|106247.1|106288.6|106238.6|65
1727801440000|2024-10-01 16:50:40|106297.9|106247.9|106291.3|106241.3|106302.3|106252.3|106291.3|106241.3|67
1727801450000|2024-10-01 16:50:50|106291.8|106241.8|106295.4|106245.4|106295.9|106245.9|106291|106241|63
1727801460000|2024-10-01 16:51:00|106295.7|106245.7|106306.4|106256.4|106309.1|106259.1|106294.4|106244.4|64
1727801470000|2024-10-01 16:51:10|106306.5|106256.5|106298.9|106248.9|106307.1|106257.1|106293.8|106243.8|61
1727801480000|2024-10-01 16:51:20|106299.2|106249.2|106296.8|106246.8|106300.8|106250.8|106294.3|106244.3|57
1727801490000|2024-10-01 16:51:30|106290|106240|106276.9|106226.9|106292|106242|106273.3|106223.3|71
1727801500000|2024-10-01 16:51:40|106277.1|106227.1|106277.5|106227.5|106282.4|106232.4|106276.2|106226.2|50
1727801510000|2024-10-01 16:51:50|106277.9|106227.9|106279.1|106229.1|106280.9|106230.9|106275|106225|56
1727801520000|2024-10-01 16:52:00|106278.7|106228.7|106287.6|106237.6|106293.1|106243.1|106277.6|106227.6|69
1727801530000|2024-10-01 16:52:10|106286.1|106236.1|106280.8|106230.8|106292.8|106242.8|106276.1|106226.1|70
1727801540000|2024-10-01 16:52:20|106282.8|106232.8|106287.1|106237.1|106289.5|106239.5|106277.4|106227.4|71
1727801550000|2024-10-01 16:52:30|106284.5|106234.5|106288|106238|106292|106242|106278.7|106228.7|59
1727801560000|2024-10-01 16:52:40|106289.1|106239.1|106287.7|106237.7|106289.3|106239.3|106278.2|106228.2|48
1727801570000|2024-10-01 16:52:50|106288.2|106238.2|106288.7|106238.7|106291.1|106241.1|106282.3|106232.3|61
1727801580000|2024-10-01 16:53:00|106286.7|106236.7|106280|106230|106294.9|106244.9|106276.3|106226.3|71
1727801590000|2024-10-01 16:53:10|106280.1|106230.1|106280.3|106230.3|106284.6|106234.6|106273.4|106223.4|68
1727801600000|2024-10-01 16:53:20|106280.5|106230.5|106268.3|106218.3|106280.5|106230.5|106265|106215|55
1727801610000|2024-10-01 16:53:30|106268.5|106218.5|106261.8|106211.8|106273.9|106223.9|106261.8|106211.8|50
1727801620000|2024-10-01 16:53:40|106261.2|106211.2|106251.5|106201.5|106263.1|106213.1|106244.3|106194.3|73
1727801630000|2024-10-01 16:53:50|106249.2|106199.2|106250.7|106200.7|106256.3|106206.3|106243.4|106193.4|55
1727801640000|2024-10-01 16:54:00|106250.6|106200.6|106230.6|106180.6|106251.4|106201.4|106224.8|106174.8|46
1727801650000|2024-10-01 16:54:10|106229.7|106179.7|106227.8|106177.8|106230.7|106180.7|106227.8|106177.8|31
1727801660000|2024-10-01 16:54:20|106228.5|106178.5|106233.4|106183.4|106234.1|106184.1|106227.2|106177.2|33
1727801670000|2024-10-01 16:54:30|106233.1|106183.1|106228.4|106178.4|106233.2|106183.2|106226.1|106176.1|36
1727801680000|2024-10-01 16:54:40|106229.2|106179.2|106231|106181|106232.7|106182.7|106226.5|106176.5|46
1727801690000|2024-10-01 16:54:50|106233.9|106183.9|106228.4|106178.4|106233.9|106183.9|106227.5|106177.5|33
1727801700000|2024-10-01 16:55:00|106228.3|106178.3|106222.2|106172.2|106228.3|106178.3|106220.3|106170.3|45
1727801710000|2024-10-01 16:55:10|106225|106175|106237.4|106187.4|106237.4|106187.4|106224.1|106174.1|37
1727801720000|2024-10-01 16:55:20|106237.7|106187.7|106235.8|106185.8|106239.8|106189.8|106229.2|106179.2|34
1727801730000|2024-10-01 16:55:30|106236.6|106186.6|106234.1|106184.1|106240.6|106190.6|106232.7|106182.7|54
1727801740000|2024-10-01 16:55:40|106234|106184|106231|106181|106234.2|106184.2|106223.5|106173.5|57
1727801750000|2024-10-01 16:55:50|106232.5|106182.5|106225.4|106175.4|106233.9|106183.9|106225.4|106175.4|60
1727801760000|2024-10-01 16:56:00|106226.3|106176.3|106224.5|106174.5|106227.6|106177.6|106223.2|106173.2|43
1727801770000|2024-10-01 16:56:10|106218.3|106168.3|106234.2|106184.2|106234.2|106184.2|106218.3|106168.3|58
1727801780000|2024-10-01 16:56:20|106233.9|106183.9|106239.3|106189.3|106239.8|106189.8|106231.2|106181.2|34
1727801790000|2024-10-01 16:56:30|106238.5|106188.5|106239.4|106189.4|106240.5|106190.5|106233|106183|27
1727801800000|2024-10-01 16:56:40|106239.2|106189.2|106243.6|106193.6|106247|106197|106235.8|106185.8|47
1727801810000|2024-10-01 16:56:50|106242.2|106192.2|106246.8|106196.8|106249.3|106199.3|106242|106192|51
1727801820000|2024-10-01 16:57:00|106247.3|106197.3|106236.4|106186.4|106248.2|106198.2|106233|106183|60
1727801830000|2024-10-01 16:57:10|106238.3|106188.3|106240.4|106190.4|106244.8|106194.8|106229.9|106179.9|66
1727801840000|2024-10-01 16:57:20|106239.5|106189.5|106248.4|106198.4|106251|106201|106238.9|106188.9|67
1727801850000|2024-10-01 16:57:30|106250.3|106200.3|106250.4|106200.4|106253.6|106203.6|106246.8|106196.8|47
1727801860000|2024-10-01 16:57:40|106252.5|106202.5|106261.1|106211.1|106262.9|106212.9|106250.4|106200.4|55
1727801870000|2024-10-01 16:57:50|106260.8|106210.8|106259.9|106209.9|106264.9|106214.9|106257|106207|59
1727801880000|2024-10-01 16:58:00|106259.8|106209.8|106256.1|106206.1|106260.1|106210.1|106253.9|106203.9|32
1727801890000|2024-10-01 16:58:10|106256|106206|106257.6|106207.6|106257.7|106207.7|106253.2|106203.2|17
1727801900000|2024-10-01 16:58:20|106258|106208|106257.2|106207.2|106258.6|106208.6|106256.4|106206.4|27
1727801910000|2024-10-01 16:58:30|106257.1|106207.1|106257.4|106207.4|106260.4|106210.4|106255.3|106205.3|48
1727801920000|2024-10-01 16:58:40|106256.8|106206.8|106257.7|106207.7|106260.5|106210.5|106249.3|106199.3|52
1727801930000|2024-10-01 16:58:50|106256.1|106206.1|106254.5|106204.5|106259.5|106209.5|106250.5|106200.5|44
1727801940000|2024-10-01 16:59:00|106253.5|106203.5|106258.6|106208.6|106261.4|106211.4|106251.6|106201.6|53
1727801950000|2024-10-01 16:59:10|106259|106209|106259.6|106209.6|106261.2|106211.2|106252.5|106202.5|40
1727801960000|2024-10-01 16:59:20|106260.2|106210.2|106263.6|106213.6|106264.3|106214.3|106257.8|106207.8|38
1727801970000|2024-10-01 16:59:30|106262.4|106212.4|106265.4|106215.4|106266.4|106216.4|106262|106212|31
1727801980000|2024-10-01 16:59:40|106265.3|106215.3|106268.6|106218.6|106268.6|106218.6|106261.4|106211.4|48
1727801990000|2024-10-01 16:59:50|106265.7|106215.7|106269.3|106219.3|106269.7|106219.7|106264|106214|53
1727802000000|2024-10-01 17:00:00|106264.4|106214.4|106261|106211|106265.9|106215.9|106258.1|106208.1|74
1727802010000|2024-10-01 17:00:10|106259.7|106209.7|106266|106216|106267.4|106217.4|106259.7|106209.7|74
1727802020000|2024-10-01 17:00:20|106264.8|106214.8|106263|106213|106269|106219|106260.2|106210.2|55
1727802030000|2024-10-01 17:00:30|106262.2|106212.2|106256.3|106206.3|106263.3|106213.3|106255.4|106205.4|41
1727802040000|2024-10-01 17:00:40|106257|106207|106259.5|106209.5|106261.5|106211.5|106255.5|106205.5|27
1727802050000|2024-10-01 17:00:50|106260.2|106210.2|106265.2|106215.2|106267.6|106217.6|106259.4|106209.4|71
1727802060000|2024-10-01 17:01:00|106265.4|106215.4|106260.3|106210.3|106266.8|106216.8|106259.7|106209.7|64
1727802070000|2024-10-01 17:01:10|106260.4|106210.4|106263.3|106213.3|106264.4|106214.4|106255.7|106205.7|69
1727802080000|2024-10-01 17:01:20|106262.2|106212.2|106264.4|106214.4|106266.3|106216.3|106260.6|106210.6|66
1727802090000|2024-10-01 17:01:30|106263.3|106213.3|106255.7|106205.7|106267.6|106217.6|106252.1|106202.1|71
1727802100000|2024-10-01 17:01:40|106256.4|106206.4|106256.2|106206.2|106261.3|106211.3|106252.1|106202.1|51
1727802110000|2024-10-01 17:01:50|106256.1|106206.1|106259.5|106209.5|106266.1|106216.1|106255|106205|70
1727802120000|2024-10-01 17:02:00|106258.2|106208.2|106256.2|106206.2|106264.2|106214.2|106252.6|106202.6|53
1727802130000|2024-10-01 17:02:10|106256.4|106206.4|106261.3|106211.3|106263.6|106213.6|106254.3|106204.3|70
1727802140000|2024-10-01 17:02:20|106254.9|106204.9|106257.4|106207.4|106264.7|106214.7|106254.9|106204.9|61
1727802150000|2024-10-01 17:02:30|106256.8|106206.8|106262.1|106212.1|106263.1|106213.1|106256.2|106206.2|43
1727802160000|2024-10-01 17:02:40|106261.1|106211.1|106271.7|106221.7|106277.8|106227.8|106261.1|106211.1|50
1727802170000|2024-10-01 17:02:50|106273.5|106223.5|106272.2|106222.2|106274.7|106224.7|106267.8|106217.8|60
1727802180000|2024-10-01 17:03:00|106272.9|106222.9|106272.8|106222.8|106274.9|106224.9|106266.7|106216.7|41
1727802190000|2024-10-01 17:03:10|106271.1|106221.1|106289.5|106239.5|106289.7|106239.7|106268|106218|59
1727802200000|2024-10-01 17:03:20|106288.2|106238.2|106284.3|106234.3|106295|106245|106284.3|106234.3|55
1727802210000|2024-10-01 17:03:30|106284.7|106234.7|106291.6|106241.6|106292|106242|106282.1|106232.1|60
1727802220000|2024-10-01 17:03:40|106291.4|106241.4|106283.1|106233.1|106293.2|106243.2|106279.7|106229.7|51
1727802230000|2024-10-01 17:03:50|106283.7|106233.7|106282.1|106232.1|106293|106243|106277.1|106227.1|51
1727802240000|2024-10-01 17:04:00|106282.3|106232.3|106278.4|106228.4|106283.1|106233.1|106278|106228|44
1727802250000|2024-10-01 17:04:10|106278.1|106228.1|106278.1|106228.1|106280|106230|106276.4|106226.4|37
1727802260000|2024-10-01 17:04:20|106278.2|106228.2|106280.2|106230.2|106281.3|106231.3|106274.9|106224.9|37
1727802270000|2024-10-01 17:04:30|106280.6|106230.6|106282.1|106232.1|106287|106237|106275.2|106225.2|52
1727802280000|2024-10-01 17:04:40|106283.1|106233.1|106271|106221|106283.1|106233.1|106269.9|106219.9|46
1727802290000|2024-10-01 17:04:50|106271.3|106221.3|106273.3|106223.3|106273.8|106223.8|106267.6|106217.6|44
1727802300000|2024-10-01 17:05:00|106271.7|106221.7|106281.4|106231.4|106284|106234|106268.2|106218.2|64
1727802310000|2024-10-01 17:05:10|106281|106231|106288.9|106238.9|106292.1|106242.1|106281|106231|57
1727802320000|2024-10-01 17:05:20|106290.2|106240.2|106295.6|106245.6|106301.5|106251.5|106284.1|106234.1|67
1727802330000|2024-10-01 17:05:30|106293.4|106243.4|106303.7|106253.7|106304.5|106254.5|106290.7|106240.7|50
1727802340000|2024-10-01 17:05:40|106301.5|106251.5|106298.5|106248.5|106305.5|106255.5|106297.4|106247.4|35
1727802350000|2024-10-01 17:05:50|106298|106248|106295.6|106245.6|106299.9|106249.9|106294.7|106244.7|33
1727802360000|2024-10-01 17:06:00|106295.5|106245.5|106295.1|106245.1|106297.4|106247.4|106292.2|106242.2|27
1727802370000|2024-10-01 17:06:10|106294.3|106244.3|106303.4|106253.4|106303.4|106253.4|106293.7|106243.7|60
1727802380000|2024-10-01 17:06:20|106301.7|106251.7|106307.4|106257.4|106315.5|106265.5|106298.9|106248.9|66
1727802390000|2024-10-01 17:06:30|106305.4|106255.4|106303.9|106253.9|106309.9|106259.9|106295|106245|40
1727802400000|2024-10-01 17:06:40|106303.3|106253.3|106300.3|106250.3|106305.9|106255.9|106297|106247|51
1727802410000|2024-10-01 17:06:50|106299.4|106249.4|106298.2|106248.2|106307.1|106257.1|106298|106248|69
1727802420000|2024-10-01 17:07:00|106298.5|106248.5|106300.7|106250.7|106306.8|106256.8|106295.3|106245.3|74
1727802430000|2024-10-01 17:07:10|106299.5|106249.5|106303.7|106253.7|106304.3|106254.3|106299.2|106249.2|54
1727802440000|2024-10-01 17:07:20|106303.3|106253.3|106303.1|106253.1|106307.9|106257.9|106298|106248|54
1727802450000|2024-10-01 17:07:30|106306.5|106256.5|106308.7|106258.7|106323.1|106273.1|106303.4|106253.4|69
1727802460000|2024-10-01 17:07:40|106311|106261|106308.6|106258.6|106312.6|106262.6|106306|106256|59
1727802470000|2024-10-01 17:07:50|106308.5|106258.5|106324.3|106274.3|106324.3|106274.3|106307.5|106257.5|74
1727802480000|2024-10-01 17:08:00|106326.5|106276.5|106321.4|106271.4|106328.6|106278.6|106321.4|106271.4|43
1727802490000|2024-10-01 17:08:10|106322.7|106272.7|106324.1|106274.1|106326.3|106276.3|106319.2|106269.2|34
1727802500000|2024-10-01 17:08:20|106323.7|106273.7|106318.1|106268.1|106324.2|106274.2|106311|106261|52
1727802510000|2024-10-01 17:08:30|106318.4|106268.4|106318.4|106268.4|106325.6|106275.6|106318.2|106268.2|47
1727802520000|2024-10-01 17:08:40|106318.1|106268.1|106325|106275|106327.8|106277.8|106318.1|106268.1|31
1727802530000|2024-10-01 17:08:50|106324.4|106274.4|106325.5|106275.5|106329.7|106279.7|106323.7|106273.7|36
1727802540000|2024-10-01 17:09:00|106324.8|106274.8|106312.5|106262.5|106327.3|106277.3|106312.3|106262.3|34
1727802550000|2024-10-01 17:09:10|106312.8|106262.8|106309.1|106259.1|106315.8|106265.8|106309.1|106259.1|60
1727802560000|2024-10-01 17:09:20|106308.4|106258.4|106296.5|106246.5|106308.4|106258.4|106296.2|106246.2|43
1727802570000|2024-10-01 17:09:30|106296.6|106246.6|106301.5|106251.5|106304.4|106254.4|106294.1|106244.1|40
1727802580000|2024-10-01 17:09:40|106302.2|106252.2|106305|106255|106311.2|106261.2|106300.2|106250.2|49
1727802590000|2024-10-01 17:09:50|106304|106254|106301.3|106251.3|106305|106255|106296.5|106246.5|56
1727802600000|2024-10-01 17:10:00|106300.5|106250.5|106292|106242|106303.5|106253.5|106289.8|106239.8|60
1727802610000|2024-10-01 17:10:10|106292.5|106242.5|106293.8|106243.8|106295.4|106245.4|106288.8|106238.8|59
1727802620000|2024-10-01 17:10:20|106294.2|106244.2|106295.1|106245.1|106296.9|106246.9|106289.8|106239.8|60
1727802630000|2024-10-01 17:10:30|106294.4|106244.4|106268|106218|106294.4|106244.4|106268|106218|43
1727802640000|2024-10-01 17:10:40|106268.3|106218.3|106273.9|106223.9|106275.5|106225.5|106267.1|106217.1|30
1727802650000|2024-10-01 17:10:50|106273.8|106223.8|106271.7|106221.7|106273.8|106223.8|106267.8|106217.8|42
1727802660000|2024-10-01 17:11:00|106271|106221|106268.1|106218.1|106274.8|106224.8|106266.7|106216.7|55
1727802670000|2024-10-01 17:11:10|106269.3|106219.3|106271.1|106221.1|106272.8|106222.8|106268.7|106218.7|48
1727802680000|2024-10-01 17:11:20|106271|106221|106264.8|106214.8|106271|106221|106262.9|106212.9|43
1727802690000|2024-10-01 17:11:30|106265.8|106215.8|106263.6|106213.6|106266.3|106216.3|106263|106213|24
1727802700000|2024-10-01 17:11:40|106263.7|106213.7|106262.4|106212.4|106264.7|106214.7|106256.7|106206.7|47
1727802710000|2024-10-01 17:11:50|106262|106212|106267.1|106217.1|106274.5|106224.5|106260.4|106210.4|66
1727802720000|2024-10-01 17:12:00|106264.2|106214.2|106257.2|106207.2|106268.2|106218.2|106255.9|106205.9|67
1727802730000|2024-10-01 17:12:10|106256.9|106206.9|106251.5|106201.5|106261|106211|106251.5|106201.5|57
1727802740000|2024-10-01 17:12:20|106251.7|106201.7|106242.6|106192.6|106251.7|106201.7|106238.3|106188.3|48
1727802750000|2024-10-01 17:12:30|106242.8|106192.8|106230.4|106180.4|106242.8|106192.8|106226.6|106176.6|51
1727802760000|2024-10-01 17:12:40|106229.6|106179.6|106242.7|106192.7|106248.1|106198.1|106229.3|106179.3|55
1727802770000|2024-10-01 17:12:50|106243|106193|106245.6|106195.6|106254.6|106204.6|106241.6|106191.6|42
1727802780000|2024-10-01 17:13:00|106245.5|106195.5|106244.8|106194.8|106249.2|106199.2|106238.5|106188.5|38
1727802790000|2024-10-01 17:13:10|106244.2|106194.2|106243.6|106193.6|106246.9|106196.9|106241.1|106191.1|22
1727802800000|2024-10-01 17:13:20|106243.7|106193.7|106256.1|106206.1|106256.1|106206.1|106237.6|106187.6|50
1727802810000|2024-10-01 17:13:30|106256.2|106206.2|106257.5|106207.5|106260.7|106210.7|106254.4|106204.4|38
1727802820000|2024-10-01 17:13:40|106257.6|106207.6|106266.8|106216.8|106267.5|106217.5|106257.6|106207.6|41
1727802830000|2024-10-01 17:13:50|106267|106217|106270.7|106220.7|106272.5|106222.5|106262.2|106212.2|44
1727802840000|2024-10-01 17:14:00|106269.8|106219.8|106264.5|106214.5|106269.9|106219.9|106261.7|106211.7|38
1727802850000|2024-10-01 17:14:10|106263.8|106213.8|106276.9|106226.9|106278.6|106228.6|106262.8|106212.8|60
1727802860000|2024-10-01 17:14:20|106277.9|106227.9|106290.5|106240.5|106290.6|106240.6|106272.5|106222.5|62
1727802870000|2024-10-01 17:14:30|106293.3|106243.3|106292.4|106242.4|106296.2|106246.2|106286.6|106236.6|54
1727802880000|2024-10-01 17:14:40|106292.2|106242.2|106293.4|106243.4|106293.9|106243.9|106286.3|106236.3|57
1727802890000|2024-10-01 17:14:50|106293.5|106243.5|106302.2|106252.2|106306|106256|106293.2|106243.2|37
1727802900000|2024-10-01 17:15:00|106302.3|106252.3|106306|106256|106309.9|106259.9|106298.5|106248.5|33
1727802910000|2024-10-01 17:15:10|106306.1|106256.1|106291.8|106241.8|106309.6|106259.6|106291.3|106241.3|47
1727802920000|2024-10-01 17:15:20|106291.9|106241.9|106297.2|106247.2|106301.9|106251.9|106291.9|106241.9|42
1727802930000|2024-10-01 17:15:30|106296.9|106246.9|106310.4|106260.4|106324.9|106274.9|106296.3|106246.3|64
1727802940000|2024-10-01 17:15:40|106309.9|106259.9|106314.5|106264.5|106319.1|106269.1|106306.3|106256.3|37
1727802950000|2024-10-01 17:15:50|106314.1|106264.1|106310.5|106260.5|106316.1|106266.1|106306.3|106256.3|33
1727802960000|2024-10-01 17:16:00|106310.4|106260.4|106305.6|106255.6|106310.4|106260.4|106303.5|106253.5|31
1727802970000|2024-10-01 17:16:10|106305.3|106255.3|106305.2|106255.2|106305.9|106255.9|106303.2|106253.2|23
1727802980000|2024-10-01 17:16:20|106305.7|106255.7|106310.3|106260.3|106311.9|106261.9|106305.7|106255.7|37
1727802990000|2024-10-01 17:16:30|106311|106261|106308.9|106258.9|106313.3|106263.3|106308.9|106258.9|33
1727803000000|2024-10-01 17:16:40|106306.6|106256.6|106308.1|106258.1|106313.4|106263.4|106306.6|106256.6|36
1727803010000|2024-10-01 17:16:50|106308.5|106258.5|106304.6|106254.6|106311.3|106261.3|106303.9|106253.9|47
1727803020000|2024-10-01 17:17:00|106305.1|106255.1|106312.9|106262.9|106313.9|106263.9|106302.5|106252.5|54
1727803030000|2024-10-01 17:17:10|106312.4|106262.4|106308.9|106258.9|106312.4|106262.4|106305.2|106255.2|27
1727803040000|2024-10-01 17:17:20|106307.9|106257.9|106306.7|106256.7|106312|106262|106306.7|106256.7|14
1727803050000|2024-10-01 17:17:30|106307.4|106257.4|106310.1|106260.1|106312.6|106262.6|106306.7|106256.7|16
1727803060000|2024-10-01 17:17:40|106309.7|106259.7|106308.6|106258.6|106314.4|106264.4|106307|106257|29
1727803070000|2024-10-01 17:17:50|106308.5|106258.5|106305.5|106255.5|106311.9|106261.9|106303.8|106253.8|48
1727803080000|2024-10-01 17:18:00|106305.9|106255.9|106303.7|106253.7|106310|106260|106301|106251|48
1727803090000|2024-10-01 17:18:10|106303|106253|106301.3|106251.3|106306.5|106256.5|106298.3|106248.3|35
1727803100000|2024-10-01 17:18:20|106304.4|106254.4|106304.4|106254.4|106304.4|106254.4|106300.5|106250.5|49
1727803110000|2024-10-01 17:18:30|106304.7|106254.7|106304.5|106254.5|106305.9|106255.9|106300.7|106250.7|31
1727803120000|2024-10-01 17:18:40|106304.8|106254.8|106306.2|106256.2|106310.5|106260.5|106303.2|106253.2|37
1727803130000|2024-10-01 17:18:50|106305.9|106255.9|106308.2|106258.2|106310.2|106260.2|106305.7|106255.7|40
1727803140000|2024-10-01 17:19:00|106308.8|106258.8|106311.7|106261.7|106311.8|106261.8|106308.8|106258.8|22
1727803150000|2024-10-01 17:19:10|106311.3|106261.3|106307.9|106257.9|106317.9|106267.9|106307.5|106257.5|40
1727803160000|2024-10-01 17:19:20|106307.5|106257.5|106306.1|106256.1|106309.3|106259.3|106302.4|106252.4|43
1727803170000|2024-10-01 17:19:30|106306.6|106256.6|106308.1|106258.1|106312.8|106262.8|106305.7|106255.7|39
1727803180000|2024-10-01 17:19:40|106308.5|106258.5|106310.8|106260.8|106312.3|106262.3|106305.1|106255.1|55
1727803190000|2024-10-01 17:19:50|106308.3|106258.3|106308.1|106258.1|106311.7|106261.7|106307.8|106257.8|38
1727803200000|2024-10-01 17:20:00|106307.7|106257.7|106312.6|106262.6|106319.6|106269.6|106307.7|106257.7|57
1727803210000|2024-10-01 17:20:10|106309.9|106259.9|106314.6|106264.6|106314.6|106264.6|106305.1|106255.1|49
1727803220000|2024-10-01 17:20:20|106315|106265|106318.6|106268.6|106320.7|106270.7|106313.4|106263.4|36
1727803230000|2024-10-01 17:20:30|106318.2|106268.2|106318.2|106268.2|106321.3|106271.3|106315.4|106265.4|22
1727803240000|2024-10-01 17:20:40|106317.6|106267.6|106321|106271|106321.3|106271.3|106317.5|106267.5|26
1727803250000|2024-10-01 17:20:50|106320.7|106270.7|106335.8|106285.8|106337.7|106287.7|106320.7|106270.7|33
1727803260000|2024-10-01 17:21:00|106330.5|106280.5|106320.7|106270.7|106330.7|106280.7|106320.7|106270.7|43
1727803270000|2024-10-01 17:21:10|106320.2|106270.2|106311.5|106261.5|106320.7|106270.7|106309.7|106259.7|43
1727803280000|2024-10-01 17:21:20|106312.1|106262.1|106318|106268|106321.6|106271.6|106312.1|106262.1|29
1727803290000|2024-10-01 17:21:30|106318.8|106268.8|106318.6|106268.6|106322.6|106272.6|106315.6|106265.6|55
1727803300000|2024-10-01 17:21:40|106317.3|106267.3|106329.6|106279.6|106333.1|106283.1|106317|106267|62
1727803310000|2024-10-01 17:21:50|106330.1|106280.1|106331.7|106281.7|106336.3|106286.3|106329.2|106279.2|42
1727803320000|2024-10-01 17:22:00|106330.5|106280.5|106320|106270|106332.5|106282.5|106319|106269|51
1727803330000|2024-10-01 17:22:10|106319.8|106269.8|106334.5|106284.5|106342.6|106292.6|106318.3|106268.3|49
1727803340000|2024-10-01 17:22:20|106334.8|106284.8|106329.5|106279.5|106334.8|106284.8|106326.9|106276.9|36
1727803350000|2024-10-01 17:22:30|106329.6|106279.6|106318.8|106268.8|106332.3|106282.3|106318.8|106268.8|27
1727803360000|2024-10-01 17:22:40|106319|106269|106322.1|106272.1|106322.1|106272.1|106316.8|106266.8|22
1727803370000|2024-10-01 17:22:50|106323|106273|106321.6|106271.6|106323.3|106273.3|106321.1|106271.1|10
1727803380000|2024-10-01 17:23:00|106321.5|106271.5|106306|106256|106327.3|106277.3|106306|106256|35
1727803390000|2024-10-01 17:23:10|106305.8|106255.8|106308.9|106258.9|106314.6|106264.6|106301.2|106251.2|39
1727803400000|2024-10-01 17:23:20|106308.3|106258.3|106323.6|106273.6|106323.6|106273.6|106308.3|106258.3|31
1727803410000|2024-10-01 17:23:30|106320.8|106270.8|106315.6|106265.6|106321.9|106271.9|106314.9|106264.9|25
1727803420000|2024-10-01 17:23:40|106315.1|106265.1|106317.3|106267.3|106319.5|106269.5|106313.6|106263.6|40
1727803430000|2024-10-01 17:23:50|106317.2|106267.2|106321.8|106271.8|106325.7|106275.7|106316.8|106266.8|25
1727803440000|2024-10-01 17:24:00|106322.1|106272.1|106322.9|106272.9|106323.6|106273.6|106321.3|106271.3|17
1727803450000|2024-10-01 17:24:10|106323|106273|106326.3|106276.3|106326.3|106276.3|106321.7|106271.7|15
1727803460000|2024-10-01 17:24:20|106326.2|106276.2|106329.8|106279.8|106330.9|106280.9|106326.2|106276.2|14
1727803470000|2024-10-01 17:24:30|106329.7|106279.7|106330.2|106280.2|106330.2|106280.2|106329.7|106279.7|3
1727803480000|2024-10-01 17:24:40|106330.1|106280.1|106324.2|106274.2|106331.3|106281.3|106323.7|106273.7|25
1727803490000|2024-10-01 17:24:50|106324.8|106274.8|106321.6|106271.6|106325.3|106275.3|106320.6|106270.6|18
1727803500000|2024-10-01 17:25:00|106320.9|106270.9|106316.5|106266.5|106321.1|106271.1|106311.3|106261.3|21
1727803510000|2024-10-01 17:25:10|106316.6|106266.6|106316.1|106266.1|106317.8|106267.8|106316|106266|10
1727803520000|2024-10-01 17:25:20|106316.2|106266.2|106306.9|106256.9|106316.2|106266.2|106306.8|106256.8|15
1727803530000|2024-10-01 17:25:30|106306.6|106256.6|106309|106259|106314.9|106264.9|106306.1|106256.1|25
1727803540000|2024-10-01 17:25:40|106308.9|106258.9|106316.6|106266.6|106316.6|106266.6|106306.9|106256.9|21
1727803550000|2024-10-01 17:25:50|106317.1|106267.1|106316|106266|106321.5|106271.5|106313.3|106263.3|15
1727803560000|2024-10-01 17:26:00|106316.1|106266.1|106317.8|106267.8|106319.3|106269.3|106316.1|106266.1|11
1727803570000|2024-10-01 17:26:10|106318.4|106268.4|106322|106272|106325.5|106275.5|106318.1|106268.1|16
1727803580000|2024-10-01 17:26:20|106321.5|106271.5|106321.5|106271.5|106321.5|106271.5|106321.5|106271.5|1
1727803590000|2024-10-01 17:26:30|106322|106272|106318.9|106268.9|106322.1|106272.1|106318.8|106268.8|6
1727803600000|2024-10-01 17:26:40|106320.2|106270.2|106316.5|106266.5|106320.2|106270.2|106316.5|106266.5|8
1727803610000|2024-10-01 17:26:50|106317|106267|106321.3|106271.3|106322.2|106272.2|106316.4|106266.4|13
1727803620000|2024-10-01 17:27:00|106321.5|106271.5|106323.6|106273.6|106324|106274|106317|106267|12
1727803630000|2024-10-01 17:27:10|106323.3|106273.3|106327.1|106277.1|106328.5|106278.5|106323.1|106273.1|10
1727803640000|2024-10-01 17:27:20|106326.5|106276.5|106313.2|106263.2|106326.5|106276.5|106313.2|106263.2|14
1727803650000|2024-10-01 17:27:30|106313.6|106263.6|106312.1|106262.1|106314.2|106264.2|106306.7|106256.7|19
1727803660000|2024-10-01 17:27:40|106312.2|106262.2|106307.3|106257.3|106312.2|106262.2|106307.3|106257.3|11
1727803670000|2024-10-01 17:27:50|106307.6|106257.6|106297.4|106247.4|106309.9|106259.9|106297.4|106247.4|18
1727803680000|2024-10-01 17:28:00|106297.9|106247.9|106302.3|106252.3|106308.6|106258.6|106297.9|106247.9|17
1727803690000|2024-10-01 17:28:10|106302.8|106252.8|106293.8|106243.8|106305.8|106255.8|106293.8|106243.8|21
1727803700000|2024-10-01 17:28:20|106293.5|106243.5|106292.7|106242.7|106294.3|106244.3|106292.5|106242.5|13
1727803710000|2024-10-01 17:28:30|106293.3|106243.3|106297.8|106247.8|106297.8|106247.8|106293.3|106243.3|17
1727803720000|2024-10-01 17:28:40|106298.3|106248.3|106294.4|106244.4|106298.3|106248.3|106292.9|106242.9|21
1727803730000|2024-10-01 17:28:50|106295|106245|106297.4|106247.4|106297.9|106247.9|106294.7|106244.7|16
1727803740000|2024-10-01 17:29:00|106296.7|106246.7|106296.3|106246.3|106297.8|106247.8|106292.3|106242.3|22
1727803750000|2024-10-01 17:29:10|106296.7|106246.7|106308.1|106258.1|106308.1|106258.1|106296.7|106246.7|17
1727803760000|2024-10-01 17:29:20|106308|106258|106307.6|106257.6|106308.7|106258.7|106307.6|106257.6|6
1727803770000|2024-10-01 17:29:30|106307.1|106257.1|106297.6|106247.6|106307.1|106257.1|106297.3|106247.3|22
1727803780000|2024-10-01 17:29:40|106297.8|106247.8|106298|106248|106299.1|106249.1|106297.5|106247.5|7
1727803790000|2024-10-01 17:29:50|106298.3|106248.3|106292.7|106242.7|106298.3|106248.3|106292.4|106242.4|10
1727803800000|2024-10-01 17:30:00|106292.4|106242.4|106286.6|106236.6|106292.4|106242.4|106282.7|106232.7|24
1727803810000|2024-10-01 17:30:10|106286.1|106236.1|106287|106237|106287.1|106237.1|106284.4|106234.4|13
1727803820000|2024-10-01 17:30:20|106287.8|106237.8|106287.3|106237.3|106288.1|106238.1|106283.2|106233.2|12
1727803830000|2024-10-01 17:30:30|106286.9|106236.9|106278.8|106228.8|106286.9|106236.9|106278.8|106228.8|17
1727803840000|2024-10-01 17:30:40|106278.7|106228.7|106278|106228|106281.3|106231.3|106276.2|106226.2|14
1727803850000|2024-10-01 17:30:50|106277.7|106227.7|106278.3|106228.3|106286.4|106236.4|106276.4|106226.4|30
1727803860000|2024-10-01 17:31:00|106278.7|106228.7|106242.9|106192.9|106278.7|106228.7|106240.8|106190.8|48
1727803870000|2024-10-01 17:31:10|106245|106195|106240.1|106190.1|106246.1|106196.1|106234|106184|53
1727803880000|2024-10-01 17:31:20|106240.9|106190.9|106254.6|106204.6|106256.7|106206.7|106240.8|106190.8|35
1727803890000|2024-10-01 17:31:30|106254.1|106204.1|106255.4|106205.4|106256.7|106206.7|106250.2|106200.2|28
1727803900000|2024-10-01 17:31:40|106256|106206|106230.5|106180.5|106256|106206|106228.1|106178.1|41
1727803910000|2024-10-01 17:31:50|106229.8|106179.8|106223.9|106173.9|106234|106184|106222.6|106172.6|58
1727803920000|2024-10-01 17:32:00|106223.3|106173.3|106226.9|106176.9|106226.9|106176.9|106217.2|106167.2|47
1727803930000|2024-10-01 17:32:10|106226.4|106176.4|106207.8|106157.8|106226.4|106176.4|106204.8|106154.8|49
1727803940000|2024-10-01 17:32:20|106210.5|106160.5|106200.9|106150.9|106210.5|106160.5|106197.5|106147.5|35
1727803950000|2024-10-01 17:32:30|106201.9|106151.9|106189.4|106139.4|106201.9|106151.9|106186.7|106136.7|39
1727803960000|2024-10-01 17:32:40|106189.7|106139.7|106193.9|106143.9|106198.7|106148.7|106189.7|106139.7|38
1727803970000|2024-10-01 17:32:50|106194.1|106144.1|106184.6|106134.6|106194.1|106144.1|106182.4|106132.4|29
1727803980000|2024-10-01 17:33:00|106184.7|106134.7|106186.5|106136.5|106187.6|106137.6|106182.6|106132.6|19
1727803990000|2024-10-01 17:33:10|106186.8|106136.8|106206.5|106156.5|106206.5|106156.5|106186.5|106136.5|28
1727804000000|2024-10-01 17:33:20|106206.6|106156.6|106197.9|106147.9|106213.5|106163.5|106197.9|106147.9|29
1727804010000|2024-10-01 17:33:30|106197.2|106147.2|106196.4|106146.4|106198|106148|106189.6|106139.6|29
1727804020000|2024-10-01 17:33:40|106196.7|106146.7|106206.4|106156.4|106206.4|106156.4|106191.2|106141.2|29
1727804030000|2024-10-01 17:33:50|106205.9|106155.9|106233.1|106183.1|106241|106191|106205.2|106155.2|68
1727804040000|2024-10-01 17:34:00|106235.1|106185.1|106226.1|106176.1|106238.3|106188.3|106224.5|106174.5|42
1727804050000|2024-10-01 17:34:10|106226.4|106176.4|106237.2|106187.2|106241.2|106191.2|106222.9|106172.9|52
1727804060000|2024-10-01 17:34:20|106237.5|106187.5|106234.4|106184.4|106242.2|106192.2|106233.9|106183.9|47
1727804070000|2024-10-01 17:34:30|106234.7|106184.7|106254|106204|106258.4|106208.4|106234.7|106184.7|50
1727804080000|2024-10-01 17:34:40|106255.6|106205.6|106258.2|106208.2|106264.5|106214.5|106255.4|106205.4|43
1727804090000|2024-10-01 17:34:50|106256.2|106206.2|106249.9|106199.9|106258.7|106208.7|106247.9|106197.9|39
1727804100000|2024-10-01 17:35:00|106250.4|106200.4|106266.4|106216.4|106266.4|106216.4|106246.7|106196.7|42
1727804110000|2024-10-01 17:35:10|106268.2|106218.2|106290.5|106240.5|106290.5|106240.5|106266.1|106216.1|40
1727804120000|2024-10-01 17:35:20|106289.9|106239.9|106278.1|106228.1|106290.2|106240.2|106271.4|106221.4|58
1727804130000|2024-10-01 17:35:30|106275.9|106225.9|106283.6|106233.6|106291.7|106241.7|106270.6|106220.6|76
1727804140000|2024-10-01 17:35:40|106282.6|106232.6|106285.7|106235.7|106286.6|106236.6|106278.8|106228.8|41
1727804150000|2024-10-01 17:35:50|106284.8|106234.8|106282.3|106232.3|106287.2|106237.2|106278.6|106228.6|32
1727804160000|2024-10-01 17:36:00|106282.2|106232.2|106277.8|106227.8|106285.5|106235.5|106276.8|106226.8|26
1727804170000|2024-10-01 17:36:10|106277.6|106227.6|106292.6|106242.6|106299.2|106249.2|106277.6|106227.6|28
1727804180000|2024-10-01 17:36:20|106294.8|106244.8|106307.7|106257.7|106320|106270|106294.8|106244.8|54
1727804190000|2024-10-01 17:36:30|106308.8|106258.8|106297.8|106247.8|106310|106260|106297.8|106247.8|39
1727804200000|2024-10-01 17:36:40|106297|106247|106287.3|106237.3|106298.8|106248.8|106287.3|106237.3|32
1727804210000|2024-10-01 17:36:50|106289.5|106239.5|106292.2|106242.2|106292.5|106242.5|106285.4|106235.4|38
1727804220000|2024-10-01 17:37:00|106291.3|106241.3|106295.5|106245.5|106296|106246|106289.4|106239.4|37
1727804230000|2024-10-01 17:37:10|106293.8|106243.8|106294.4|106244.4|106302.5|106252.5|106290.1|106240.1|45
1727804240000|2024-10-01 17:37:20|106295.4|106245.4|106293.5|106243.5|106298.3|106248.3|106291.5|106241.5|38
1727804250000|2024-10-01 17:37:30|106293.3|106243.3|106301.6|106251.6|106301.6|106251.6|106293.2|106243.2|40
1727804260000|2024-10-01 17:37:40|106301.1|106251.1|106303.9|106253.9|106306.7|106256.7|106298.4|106248.4|52
1727804270000|2024-10-01 17:37:50|106305.1|106255.1|106303.6|106253.6|106308.3|106258.3|106298.6|106248.6|48
1727804280000|2024-10-01 17:38:00|106304.2|106254.2|106300|106250|106306.2|106256.2|106298.3|106248.3|55
1727804290000|2024-10-01 17:38:10|106300.7|106250.7|106270.5|106220.5|106301.9|106251.9|106269.8|106219.8|47
1727804300000|2024-10-01 17:38:20|106273|106223|106277.3|106227.3|106280.3|106230.3|106272.3|106222.3|33
1727804310000|2024-10-01 17:38:30|106277.1|106227.1|106258.8|106208.8|106277.1|106227.1|106258.3|106208.3|33
1727804320000|2024-10-01 17:38:40|106259.3|106209.3|106259|106209|106264.5|106214.5|106254.5|106204.5|41
1727804330000|2024-10-01 17:38:50|106260.4|106210.4|106262.7|106212.7|106263.4|106213.4|106258.6|106208.6|27
1727804340000|2024-10-01 17:39:00|106262.5|106212.5|106269.9|106219.9|106271|106221|106261.2|106211.2|45
1727804350000|2024-10-01 17:39:10|106268.5|106218.5|106278.5|106228.5|106278.6|106228.6|106268.3|106218.3|44
1727804360000|2024-10-01 17:39:20|106279.8|106229.8|106301.8|106251.8|106306.6|106256.6|106278.8|106228.8|63
1727804370000|2024-10-01 17:39:30|106302.7|106252.7|106301.3|106251.3|106307|106257|106300.4|106250.4|47
1727804380000|2024-10-01 17:39:40|106300.5|106250.5|106305|106255|106307.2|106257.2|106299.9|106249.9|40
1727804390000|2024-10-01 17:39:50|106305.1|106255.1|106299.9|106249.9|106305.7|106255.7|106294.6|106244.6|31
1727804400000|2024-10-01 17:40:00|106302|106252|106303.8|106253.8|106304.6|106254.6|106292|106242|45
1727804410000|2024-10-01 17:40:10|106302.9|106252.9|106300.6|106250.6|106304.2|106254.2|106299|106249|40
1727804420000|2024-10-01 17:40:20|106299.5|106249.5|106303.4|106253.4|106304|106254|106299|106249|42
1727804430000|2024-10-01 17:40:30|106299.7|106249.7|106306.4|106256.4|106307.5|106257.5|106299.7|106249.7|52
1727804440000|2024-10-01 17:40:40|106306.5|106256.5|106296.1|106246.1|106306.5|106256.5|106289.8|106239.8|51
1727804450000|2024-10-01 17:40:50|106296|106246|106296.4|106246.4|106300|106250|106293.7|106243.7|47
1727804460000|2024-10-01 17:41:00|106296.3|106246.3|106298.2|106248.2|106299.5|106249.5|106293.1|106243.1|47
1727804470000|2024-10-01 17:41:10|106298.4|106248.4|106302.7|106252.7|106303.7|106253.7|106297.8|106247.8|37
1727804480000|2024-10-01 17:41:20|106303.4|106253.4|106293.7|106243.7|106303.4|106253.4|106291.3|106241.3|30
1727804490000|2024-10-01 17:41:30|106293.3|106243.3|106291.9|106241.9|106294.9|106244.9|106287.5|106237.5|50
1727804500000|2024-10-01 17:41:40|106292.5|106242.5|106288.8|106238.8|106292.5|106242.5|106287.8|106237.8|50
1727804510000|2024-10-01 17:41:50|106287.8|106237.8|106285.2|106235.2|106290.7|106240.7|106284|106234|24
1727804520000|2024-10-01 17:42:00|106285.9|106235.9|106290.2|106240.2|106294.5|106244.5|106284|106234|63
1727804530000|2024-10-01 17:42:10|106290.4|106240.4|106286.2|106236.2|106291.7|106241.7|106277.7|106227.7|66
1727804540000|2024-10-01 17:42:20|106283.3|106233.3|106303|106253|106306.5|106256.5|106280.9|106230.9|63
1727804550000|2024-10-01 17:42:30|106302.7|106252.7|106300|106250|106305.2|106255.2|106299.7|106249.7|34
1727804560000|2024-10-01 17:42:40|106299.3|106249.3|106298|106248|106300.6|106250.6|106296.1|106246.1|34
1727804570000|2024-10-01 17:42:50|106300.7|106250.7|106292.3|106242.3|106300.7|106250.7|106285|106235|34
1727804580000|2024-10-01 17:43:00|106291.7|106241.7|106286|106236|106291.7|106241.7|106283.8|106233.8|46
1727804590000|2024-10-01 17:43:10|106285.2|106235.2|106280.8|106230.8|106286.7|106236.7|106279.1|106229.1|42
1727804600000|2024-10-01 17:43:20|106280.5|106230.5|106282|106232|106282|106232|106277.9|106227.9|48
1727804610000|2024-10-01 17:43:30|106282.1|106232.1|106256.9|106206.9|106283.1|106233.1|106250.9|106200.9|67
1727804620000|2024-10-01 17:43:40|106256.7|106206.7|106257.1|106207.1|106262.8|106212.8|106256.6|106206.6|36
1727804630000|2024-10-01 17:43:50|106255.4|106205.4|106256|106206|106256.8|106206.8|106253|106203|23
1727804640000|2024-10-01 17:44:00|106251|106201|106245.5|106195.5|106251|106201|106239.3|106189.3|46
1727804650000|2024-10-01 17:44:10|106245.1|106195.1|106239|106189|106245.1|106195.1|106237.6|106187.6|29
1727804660000|2024-10-01 17:44:20|106241.9|106191.9|106233.9|106183.9|106244.1|106194.1|106233.9|106183.9|30
1727804670000|2024-10-01 17:44:30|106234.2|106184.2|106221.8|106171.8|106234.9|106184.9|106221.8|106171.8|37
1727804680000|2024-10-01 17:44:40|106221|106171|106199.3|106149.3|106221|106171|106195.3|106145.3|56
1727804690000|2024-10-01 17:44:50|106200.9|106150.9|106196.1|106146.1|106202.4|106152.4|106195.4|106145.4|24
1727804700000|2024-10-01 17:45:00|106195.7|106145.7|106191.1|106141.1|106196.3|106146.3|106184.1|106134.1|38
1727804710000|2024-10-01 17:45:10|106191.2|106141.2|106192.7|106142.7|106195.1|106145.1|106190.8|106140.8|27
1727804720000|2024-10-01 17:45:20|106193.1|106143.1|106187.8|106137.8|106197.4|106147.4|106187.6|106137.6|37
1727804730000|2024-10-01 17:45:30|106188.1|106138.1|106191.2|106141.2|106191.6|106141.6|106187.1|106137.1|30
1727804740000|2024-10-01 17:45:40|106190.8|106140.8|106190.7|106140.7|106197.8|106147.8|106188.1|106138.1|41
1727804750000|2024-10-01 17:45:50|106192.9|106142.9|106192.9|106142.9|106194.8|106144.8|106190.7|106140.7|30
1727804760000|2024-10-01 17:46:00|106192.5|106142.5|106192.7|106142.7|106193|106143|106185.8|106135.8|42
1727804770000|2024-10-01 17:46:10|106192.1|106142.1|106192.3|106142.3|106199.6|106149.6|106190.7|106140.7|46
1727804780000|2024-10-01 17:46:20|106191.6|106141.6|106203.7|106153.7|106206.4|106156.4|106190.8|106140.8|50
1727804790000|2024-10-01 17:46:30|106204.5|106154.5|106203.9|106153.9|106205.9|106155.9|106200.7|106150.7|37
1727804800000|2024-10-01 17:46:40|106203.6|106153.6|106204.1|106154.1|106209.1|106159.1|106202.5|106152.5|35
1727804810000|2024-10-01 17:46:50|106204.7|106154.7|106207.5|106157.5|106214|106164|106204.6|106154.6|30
1727804820000|2024-10-01 17:47:00|106208.4|106158.4|106207.7|106157.7|106215.9|106165.9|106207.2|106157.2|36
1727804830000|2024-10-01 17:47:10|106209.5|106159.5|106213|106163|106217|106167|106207.4|106157.4|36
1727804840000|2024-10-01 17:47:20|106213.5|106163.5|106209|106159|106218.5|106168.5|106209|106159|56
1727804850000|2024-10-01 17:47:30|106213.5|106163.5|106214.2|106164.2|106217.4|106167.4|106211.4|106161.4|32
1727804860000|2024-10-01 17:47:40|106213.1|106163.1|106207.8|106157.8|106214.2|106164.2|106205|106155|35
1727804870000|2024-10-01 17:47:50|106208|106158|106211|106161|106211.5|106161.5|106207.7|106157.7|19
1727804880000|2024-10-01 17:48:00|106210.8|106160.8|106213.1|106163.1|106215.8|106165.8|106204.5|106154.5|32
1727804890000|2024-10-01 17:48:10|106213.2|106163.2|106213.5|106163.5|106222.2|106172.2|106204.5|106154.5|62
1727804900000|2024-10-01 17:48:20|106213.9|106163.9|106216|106166|106217.9|106167.9|106210.9|106160.9|55
1727804910000|2024-10-01 17:48:30|106215.8|106165.8|106218.7|106168.7|106218.7|106168.7|106212.9|106162.9|25
1727804920000|2024-10-01 17:48:40|106218.1|106168.1|106224.1|106174.1|106224.1|106174.1|106214.9|106164.9|42
1727804930000|2024-10-01 17:48:50|106224.2|106174.2|106225.7|106175.7|106227.4|106177.4|106223.3|106173.3|31
1727804940000|2024-10-01 17:49:00|106226.6|106176.6|106230.8|106180.8|106230.8|106180.8|106225.4|106175.4|28
1727804950000|2024-10-01 17:49:10|106230.9|106180.9|106249|106199|106249.5|106199.5|106230.3|106180.3|44
1727804960000|2024-10-01 17:49:20|106248.8|106198.8|106245.3|106195.3|106248.8|106198.8|106236.8|106186.8|48
1727804970000|2024-10-01 17:49:30|106244.8|106194.8|106245.8|106195.8|106248.6|106198.6|106242.5|106192.5|36
1727804980000|2024-10-01 17:49:40|106246.6|106196.6|106241|106191|106248.6|106198.6|106241|106191|37
1727804990000|2024-10-01 17:49:50|106241.8|106191.8|106232.9|106182.9|106242|106192|106225.5|106175.5|54
1727805000000|2024-10-01 17:50:00|106233.3|106183.3|106235.3|106185.3|106236.7|106186.7|106233.3|106183.3|28
1727805010000|2024-10-01 17:50:10|106234.9|106184.9|106235.9|106185.9|106237.1|106187.1|106229.2|106179.2|39
1727805020000|2024-10-01 17:50:20|106238.2|106188.2|106240|106190|106245.7|106195.7|106238|106188|46
1727805030000|2024-10-01 17:50:30|106240.5|106190.5|106246.8|106196.8|106249.8|106199.8|106240.5|106190.5|65
1727805040000|2024-10-01 17:50:40|106248.9|106198.9|106242.6|106192.6|106251.6|106201.6|106242.6|106192.6|67
1727805050000|2024-10-01 17:50:50|106243.2|106193.2|106246.8|106196.8|106250.6|106200.6|106242.2|106192.2|66
1727805060000|2024-10-01 17:51:00|106247.3|106197.3|106245.1|106195.1|106249.5|106199.5|106242.8|106192.8|70
1727805070000|2024-10-01 17:51:10|106247.4|106197.4|106240.4|106190.4|106248.8|106198.8|106238.5|106188.5|72
1727805080000|2024-10-01 17:51:20|106241.6|106191.6|106237.8|106187.8|106242.3|106192.3|106235.8|106185.8|55
1727805090000|2024-10-01 17:51:30|106238|106188|106237.3|106187.3|106242.7|106192.7|106236.6|106186.6|56
1727805100000|2024-10-01 17:51:40|106239|106189|106242.9|106192.9|106244.1|106194.1|106238.4|106188.4|44
1727805110000|2024-10-01 17:51:50|106243.4|106193.4|106239.4|106189.4|106243.4|106193.4|106236|106186|40
1727805120000|2024-10-01 17:52:00|106239.8|106189.8|106241.4|106191.4|106241.9|106191.9|106238.7|106188.7|36
1727805130000|2024-10-01 17:52:10|106241.3|106191.3|106242.3|106192.3|106245.3|106195.3|106238.5|106188.5|36
1727805140000|2024-10-01 17:52:20|106243.9|106193.9|106244.3|106194.3|106249.2|106199.2|106241.3|106191.3|51
1727805150000|2024-10-01 17:52:30|106249.3|106199.3|106240.5|106190.5|106249.5|106199.5|106239.8|106189.8|63
1727805160000|2024-10-01 17:52:40|106241.5|106191.5|106244.9|106194.9|106245.9|106195.9|106238.6|106188.6|58
1727805170000|2024-10-01 17:52:50|106244.8|106194.8|106240.4|106190.4|106245.6|106195.6|106236.2|106186.2|54
1727805180000|2024-10-01 17:53:00|106241.8|106191.8|106242.8|106192.8|106245.9|106195.9|106238.8|106188.8|56
1727805190000|2024-10-01 17:53:10|106242.6|106192.6|106241.6|106191.6|106245.9|106195.9|106241|106191|41
1727805200000|2024-10-01 17:53:20|106242.1|106192.1|106242.7|106192.7|106246.4|106196.4|106236.5|106186.5|56
1727805210000|2024-10-01 17:53:30|106245.6|106195.6|106245.8|106195.8|106245.8|106195.8|106239.2|106189.2|45
1727805220000|2024-10-01 17:53:40|106242.9|106192.9|106241.8|106191.8|106249.1|106199.1|106239.9|106189.9|71
1727805230000|2024-10-01 17:53:50|106243.5|106193.5|106248|106198|106252.6|106202.6|106241.1|106191.1|69
1727805240000|2024-10-01 17:54:00|106247.7|106197.7|106244.3|106194.3|106250.7|106200.7|106242.8|106192.8|44
1727805250000|2024-10-01 17:54:10|106244.4|106194.4|106256.8|106206.8|106258.2|106208.2|106244.3|106194.3|41
1727805260000|2024-10-01 17:54:20|106257.7|106207.7|106269|106219|106272.1|106222.1|106257.5|106207.5|60
1727805270000|2024-10-01 17:54:30|106267.2|106217.2|106261|106211|106268.3|106218.3|106260.2|106210.2|34
1727805280000|2024-10-01 17:54:40|106261.2|106211.2|106263.1|106213.1|106266.3|106216.3|106257.5|106207.5|24
1727805290000|2024-10-01 17:54:50|106262.2|106212.2|106257.3|106207.3|106263.1|106213.1|106257.3|106207.3|33
1727805300000|2024-10-01 17:55:00|106258.5|106208.5|106265|106215|106269|106219|106249.4|106199.4|51
1727805310000|2024-10-01 17:55:10|106265.9|106215.9|106267.6|106217.6|106267.6|106217.6|106263.9|106213.9|25
1727805320000|2024-10-01 17:55:20|106267.5|106217.5|106268.8|106218.8|106272.2|106222.2|106266.4|106216.4|33
1727805330000|2024-10-01 17:55:30|106267.6|106217.6|106271.1|106221.1|106271.1|106221.1|106265.2|106215.2|60
1727805340000|2024-10-01 17:55:40|106270.6|106220.6|106266.6|106216.6|106270.6|106220.6|106263.6|106213.6|23
1727805350000|2024-10-01 17:55:50|106266.8|106216.8|106267.8|106217.8|106272.8|106222.8|106266.8|106216.8|34
1727805360000|2024-10-01 17:56:00|106270.2|106220.2|106262.4|106212.4|106271.5|106221.5|106261.7|106211.7|25
1727805370000|2024-10-01 17:56:10|106263.7|106213.7|106265.3|106215.3|106266.5|106216.5|106263.4|106213.4|19
1727805380000|2024-10-01 17:56:20|106267.5|106217.5|106266.8|106216.8|106269.8|106219.8|106265.6|106215.6|17
1727805390000|2024-10-01 17:56:30|106266|106216|106268.5|106218.5|106270.8|106220.8|106265.5|106215.5|29
1727805400000|2024-10-01 17:56:40|106268.6|106218.6|106261.5|106211.5|106269.9|106219.9|106260.8|106210.8|15
1727805410000|2024-10-01 17:56:50|106261.1|106211.1|106233.9|106183.9|106267.1|106217.1|106231.6|106181.6|42
1727805420000|2024-10-01 17:57:00|106234.7|106184.7|106235.6|106185.6|106242.1|106192.1|106233.9|106183.9|31
1727805430000|2024-10-01 17:57:10|106235.5|106185.5|106234.9|106184.9|106239.6|106189.6|106234.2|106184.2|25
1727805440000|2024-10-01 17:57:20|106232.1|106182.1|106238|106188|106246.2|106196.2|106232.1|106182.1|15
1727805450000|2024-10-01 17:57:30|106238.2|106188.2|106236.9|106186.9|106239.1|106189.1|106236.8|106186.8|9
1727805460000|2024-10-01 17:57:40|106237.8|106187.8|106239.5|106189.5|106242.2|106192.2|106236.4|106186.4|18
1727805470000|2024-10-01 17:57:50|106239.4|106189.4|106238.6|106188.6|106239.4|106189.4|106238.6|106188.6|6
1727805480000|2024-10-01 17:58:00|106238.4|106188.4|106228.2|106178.2|106239.2|106189.2|106226.8|106176.8|30
1727805490000|2024-10-01 17:58:10|106229.5|106179.5|106230.5|106180.5|106232.5|106182.5|106227|106177|26
1727805500000|2024-10-01 17:58:20|106230|106180|106231|106181|106241.3|106191.3|106229|106179|49
1727805510000|2024-10-01 17:58:30|106230.7|106180.7|106221.6|106171.6|106230.7|106180.7|106221.6|106171.6|25
1727805520000|2024-10-01 17:58:40|106221.9|106171.9|106222.6|106172.6|106223.8|106173.8|106221.4|106171.4|19
1727805530000|2024-10-01 17:58:50|106222.5|106172.5|106226.2|106176.2|106226.2|106176.2|106222.5|106172.5|12
1727805540000|2024-10-01 17:59:00|106226.6|106176.6|106225.1|106175.1|106227.4|106177.4|106224.5|106174.5|21
1727805550000|2024-10-01 17:59:10|106225.4|106175.4|106223.7|106173.7|106227.6|106177.6|106223.7|106173.7|18
1727805560000|2024-10-01 17:59:20|106223.3|106173.3|106225.3|106175.3|106225.3|106175.3|106222.8|106172.8|18
1727805570000|2024-10-01 17:59:30|106225.2|106175.2|106226.9|106176.9|106227.2|106177.2|106224.4|106174.4|18
1727805580000|2024-10-01 17:59:40|106226.8|106176.8|106224.1|106174.1|106229.5|106179.5|106223.9|106173.9|18
1727805590000|2024-10-01 17:59:50|106224.4|106174.4|106219.1|106169.1|106224.4|106174.4|106218.9|106168.9|19
1727805600000|2024-10-01 18:00:00|106218.6|106168.6|106209.3|106159.3|106218.6|106168.6|106206.9|106156.9|31
1727805610000|2024-10-01 18:00:10|106207.7|106157.7|106195.6|106145.6|106208.7|106158.7|106187.9|106137.9|47
1727805620000|2024-10-01 18:00:20|106194.2|106144.2|106189.8|106139.8|106207.9|106157.9|106189.8|106139.8|53
1727805630000|2024-10-01 18:00:30|106189|106139|106185.6|106135.6|106196.2|106146.2|106184|106134|56
1727805640000|2024-10-01 18:00:40|106183.5|106133.5|106170.8|106120.8|106184.6|106134.6|106170.6|106120.6|30
1727805650000|2024-10-01 18:00:50|106170.6|106120.6|106177.9|106127.9|106178|106128|106160|106110|52
1727805660000|2024-10-01 18:01:00|106177.5|106127.5|106180.8|106130.8|106182.5|106132.5|106175.9|106125.9|33
1727805670000|2024-10-01 18:01:10|106181|106131|106175.7|106125.7|106189.8|106139.8|106169.6|106119.6|36
1727805680000|2024-10-01 18:01:20|106178.8|106128.8|106180.4|106130.4|106182.4|106132.4|106176.9|106126.9|45
1727805690000|2024-10-01 18:01:30|106179.5|106129.5|106167.2|106117.2|106183.3|106133.3|106162.8|106112.8|56
1727805700000|2024-10-01 18:01:40|106167.8|106117.8|106177.7|106127.7|106177.7|106127.7|106163.8|106113.8|47
1727805710000|2024-10-01 18:01:50|106177.5|106127.5|106186.6|106136.6|106186.6|106136.6|106177.5|106127.5|47
1727805720000|2024-10-01 18:02:00|106186.4|106136.4|106182.7|106132.7|106186.4|106136.4|106182|106132|20
1727805730000|2024-10-01 18:02:10|106183.3|106133.3|106182.5|106132.5|106188.1|106138.1|106180.9|106130.9|47
1727805740000|2024-10-01 18:02:20|106184.3|106134.3|106182|106132|106186.3|106136.3|106178.5|106128.5|48
1727805750000|2024-10-01 18:02:30|106179.7|106129.7|106175.9|106125.9|106180.6|106130.6|106172.3|106122.3|35
1727805760000|2024-10-01 18:02:40|106176.4|106126.4|106180.4|106130.4|106182.5|106132.5|106171.5|106121.5|55
1727805770000|2024-10-01 18:02:50|106180.5|106130.5|106180.4|106130.4|106182|106132|106179.3|106129.3|28
1727805780000|2024-10-01 18:03:00|106179.4|106129.4|106177.5|106127.5|106180.6|106130.6|106176.6|106126.6|26
1727805790000|2024-10-01 18:03:10|106177|106127|106176.4|106126.4|106177|106127|106174.8|106124.8|25
1727805800000|2024-10-01 18:03:20|106175.9|106125.9|106162.8|106112.8|106175.9|106125.9|106159|106109|71
1727805810000|2024-10-01 18:03:30|106162.1|106112.1|106157.9|106107.9|106167.8|106117.8|106157.5|106107.5|46
1727805820000|2024-10-01 18:03:40|106158.3|106108.3|106163.5|106113.5|106164.9|106114.9|106158.3|106108.3|25
1727805830000|2024-10-01 18:03:50|106163.7|106113.7|106163.2|106113.2|106164.8|106114.8|106160.3|106110.3|29
1727805840000|2024-10-01 18:04:00|106162|106112|106164.5|106114.5|106168.3|106118.3|106160.5|106110.5|34
1727805850000|2024-10-01 18:04:10|106165.6|106115.6|106160.5|106110.5|106165.7|106115.7|106159.5|106109.5|26
1727805860000|2024-10-01 18:04:20|106160.6|106110.6|106164.5|106114.5|106164.5|106114.5|106157.7|106107.7|43
1727805870000|2024-10-01 18:04:30|106161|106111|106161.9|106111.9|106163.6|106113.6|106160.3|106110.3|25
1727805880000|2024-10-01 18:04:40|106164.9|106114.9|106164|106114|106165.6|106115.6|106163.1|106113.1|23
1727805890000|2024-10-01 18:04:50|106163.9|106113.9|106164.9|106114.9|106167.1|106117.1|106162.4|106112.4|36
1727805900000|2024-10-01 18:05:00|106165.5|106115.5|106154.4|106104.4|106168.1|106118.1|106153.7|106103.7|41
1727805910000|2024-10-01 18:05:10|106155.2|106105.2|106157|106107|106158.6|106108.6|106154.4|106104.4|49
1727805920000|2024-10-01 18:05:20|106156.1|106106.1|106154|106104|106159.3|106109.3|106153|106103|27
1727805930000|2024-10-01 18:05:30|106156.7|106106.7|106155.7|106105.7|106158.4|106108.4|106153.8|106103.8|28
1727805940000|2024-10-01 18:05:40|106156.5|106106.5|106157.3|106107.3|106158|106108|106153.8|106103.8|22
1727805950000|2024-10-01 18:05:50|106156.7|106106.7|106153.7|106103.7|106156.7|106106.7|106153.1|106103.1|11
1727805960000|2024-10-01 18:06:00|106157.4|106107.4|106157.2|106107.2|106161.6|106111.6|106153.1|106103.1|45
1727805970000|2024-10-01 18:06:10|106157.5|106107.5|106162.7|106112.7|106164.2|106114.2|106156|106106|32
1727805980000|2024-10-01 18:06:20|106161.9|106111.9|106158.1|106108.1|106163.8|106113.8|106148.9|106098.9|46
1727805990000|2024-10-01 18:06:30|106157.8|106107.8|106154|106104|106160.3|106110.3|106153.2|106103.2|34
1727806000000|2024-10-01 18:06:40|106153.2|106103.2|106156.5|106106.5|106164.3|106114.3|106152.3|106102.3|38
1727806010000|2024-10-01 18:06:50|106159|106109|106158.5|106108.5|106159.9|106109.9|106156.9|106106.9|17
1727806020000|2024-10-01 18:07:00|106159.8|106109.8|106156.2|106106.2|106159.8|106109.8|106155|106105|18
1727806030000|2024-10-01 18:07:10|106156.1|106106.1|106157.7|106107.7|106157.7|106107.7|106155.2|106105.2|13
1727806040000|2024-10-01 18:07:20|106157.8|106107.8|106158.3|106108.3|106158.3|106108.3|106156.8|106106.8|9
1727806050000|2024-10-01 18:07:30|106158.6|106108.6|106162.1|106112.1|106164.5|106114.5|106158.6|106108.6|22
1727806060000|2024-10-01 18:07:40|106161.7|106111.7|106159.9|106109.9|106167.1|106117.1|106158|106108|43
1727806070000|2024-10-01 18:07:50|106159.5|106109.5|106160.8|106110.8|106163.1|106113.1|106159.5|106109.5|30
1727806080000|2024-10-01 18:08:00|106160.7|106110.7|106161.1|106111.1|106165|106115|106160.4|106110.4|45
1727806090000|2024-10-01 18:08:10|106162.7|106112.7|106160.7|106110.7|106163.8|106113.8|106158.6|106108.6|47
1727806100000|2024-10-01 18:08:20|106160.8|106110.8|106161.9|106111.9|106163.9|106113.9|106156.4|106106.4|35
1727806110000|2024-10-01 18:08:30|106161.4|106111.4|106170.2|106120.2|106170.5|106120.5|106161.1|106111.1|39
1727806120000|2024-10-01 18:08:40|106168.9|106118.9|106177.4|106127.4|106183.7|106133.7|106166.1|106116.1|55
1727806130000|2024-10-01 18:08:50|106179.1|106129.1|106174.7|106124.7|106179.9|106129.9|106174|106124|44
1727806140000|2024-10-01 18:09:00|106176|106126|106173.4|106123.4|106178.7|106128.7|106173.4|106123.4|23
1727806150000|2024-10-01 18:09:10|106173.1|106123.1|106176.2|106126.2|106176.2|106126.2|106171.1|106121.1|19
1727806160000|2024-10-01 18:09:20|106177.3|106127.3|106174.1|106124.1|106181.5|106131.5|106171.9|106121.9|27
1727806170000|2024-10-01 18:09:30|106174|106124|106174.1|106124.1|106174.2|106124.2|106174|106124|4
1727806180000|2024-10-01 18:09:40|106174.7|106124.7|106178.2|106128.2|106179|106129|106173.7|106123.7|36
1727806190000|2024-10-01 18:09:50|106177.9|106127.9|106177.6|106127.6|106178.2|106128.2|106174.2|106124.2|26
1727806200000|2024-10-01 18:10:00|106179|106129|106185.5|106135.5|106187.3|106137.3|106175.1|106125.1|54
1727806210000|2024-10-01 18:10:10|106186.3|106136.3|106186.9|106136.9|106188.3|106138.3|106184.4|106134.4|34
1727806220000|2024-10-01 18:10:20|106187.1|106137.1|106182.9|106132.9|106191.9|106141.9|106181.7|106131.7|60
1727806230000|2024-10-01 18:10:30|106184.6|106134.6|106186.3|106136.3|106187.7|106137.7|106182.3|106132.3|38
1727806240000|2024-10-01 18:10:40|106186.6|106136.6|106194.4|106144.4|106194.4|106144.4|106185.3|106135.3|33
1727806250000|2024-10-01 18:10:50|106193.7|106143.7|106193.3|106143.3|106194.7|106144.7|106190.7|106140.7|12
1727806260000|2024-10-01 18:11:00|106194.2|106144.2|106193.8|106143.8|106194.5|106144.5|106187.5|106137.5|41
1727806270000|2024-10-01 18:11:10|106193.5|106143.5|106193.6|106143.6|106193.8|106143.8|106190.6|106140.6|11
1727806280000|2024-10-01 18:11:20|106193.4|106143.4|106186.1|106136.1|106195.2|106145.2|106183.8|106133.8|32
1727806290000|2024-10-01 18:11:30|106178.9|106128.9|106181.4|106131.4|106184.3|106134.3|106174|106124|42
1727806300000|2024-10-01 18:11:40|106180.8|106130.8|106173.4|106123.4|106180.8|106130.8|106169.4|106119.4|24
1727806310000|2024-10-01 18:11:50|106172.8|106122.8|106168.5|106118.5|106174.5|106124.5|106168|106118|63
1727806320000|2024-10-01 18:12:00|106169.3|106119.3|106167.5|106117.5|106169.5|106119.5|106156|106106|66
1727806330000|2024-10-01 18:12:10|106165.2|106115.2|106179|106129|106179|106129|106160.3|106110.3|63
1727806340000|2024-10-01 18:12:20|106178.6|106128.6|106184.5|106134.5|106184.5|106134.5|106173.7|106123.7|55
1727806350000|2024-10-01 18:12:30|106182.9|106132.9|106177.8|106127.8|106184.5|106134.5|106175.9|106125.9|40
1727806360000|2024-10-01 18:12:40|106175.5|106125.5|106174.1|106124.1|106181.6|106131.6|106171|106121|47
1727806370000|2024-10-01 18:12:50|106176|106126|106170.4|106120.4|106177.8|106127.8|106169.9|106119.9|22
1727806380000|2024-10-01 18:13:00|106171.4|106121.4|106169.6|106119.6|106173.2|106123.2|106168.5|106118.5|26
1727806390000|2024-10-01 18:13:10|106170.4|106120.4|106173.2|106123.2|106175.4|106125.4|106170|106120|35
1727806400000|2024-10-01 18:13:20|106172.8|106122.8|106174.7|106124.7|106175.3|106125.3|106172.8|106122.8|24
1727806410000|2024-10-01 18:13:30|106175.3|106125.3|106168.7|106118.7|106176|106126|106167.7|106117.7|47
1727806420000|2024-10-01 18:13:40|106169.3|106119.3|106168.7|106118.7|106170.6|106120.6|106166.6|106116.6|29
1727806430000|2024-10-01 18:13:50|106169.2|106119.2|106168.9|106118.9|106170.5|106120.5|106167.5|106117.5|27
1727806440000|2024-10-01 18:14:00|106169.7|106119.7|106166.7|106116.7|106172.6|106122.6|106165.6|106115.6|33
1727806450000|2024-10-01 18:14:10|106166.4|106116.4|106156.8|106106.8|106168.6|106118.6|106156.8|106106.8|27
1727806460000|2024-10-01 18:14:20|106156.9|106106.9|106158.2|106108.2|106158.2|106108.2|106156.9|106106.9|4
1727806470000|2024-10-01 18:14:30|106158.4|106108.4|106158.3|106108.3|106160.3|106110.3|106156.6|106106.6|9
1727806480000|2024-10-01 18:14:40|106158.2|106108.2|106156.9|106106.9|106160.5|106110.5|106156.9|106106.9|15
1727806490000|2024-10-01 18:14:50|106157.6|106107.6|106154.3|106104.3|106158.1|106108.1|106152.4|106102.4|24
1727806500000|2024-10-01 18:15:00|106154.8|106104.8|106152.9|106102.9|106156.2|106106.2|106152.4|106102.4|37
1727806510000|2024-10-01 18:15:10|106152.7|106102.7|106150.4|106100.4|106152.7|106102.7|106150.3|106100.3|12
1727806520000|2024-10-01 18:15:20|106150.7|106100.7|106154.4|106104.4|106155.3|106105.3|106150.7|106100.7|18
1727806530000|2024-10-01 18:15:30|106153.6|106103.6|106160.7|106110.7|106167.4|106117.4|106153.6|106103.6|54
1727806540000|2024-10-01 18:15:40|106162.3|106112.3|106158.1|106108.1|106162.5|106112.5|106157.3|106107.3|29
1727806550000|2024-10-01 18:15:50|106158.5|106108.5|106155.8|106105.8|106159.3|106109.3|106155|106105|47
1727806560000|2024-10-01 18:16:00|106155.3|106105.3|106152.8|106102.8|106156.1|106106.1|106151.3|106101.3|23
1727806570000|2024-10-01 18:16:10|106153.8|106103.8|106152.7|106102.7|106155.9|106105.9|106150.6|106100.6|14
1727806580000|2024-10-01 18:16:20|106153.7|106103.7|106157.5|106107.5|106157.7|106107.7|106153.7|106103.7|19
1727806590000|2024-10-01 18:16:30|106157.9|106107.9|106157.6|106107.6|106162|106112|106157.2|106107.2|32
1727806600000|2024-10-01 18:16:40|106157.8|106107.8|106154.4|106104.4|106158.6|106108.6|106153.8|106103.8|48
1727806610000|2024-10-01 18:16:50|106154.1|106104.1|106154.5|106104.5|106155.5|106105.5|106154.1|106104.1|8
1727806620000|2024-10-01 18:17:00|106153.5|106103.5|106152.2|106102.2|106154.3|106104.3|106151.3|106101.3|24
1727806630000|2024-10-01 18:17:10|106151.8|106101.8|106153.7|106103.7|106156.4|106106.4|106149.3|106099.3|35
1727806640000|2024-10-01 18:17:20|106154.5|106104.5|106153.5|106103.5|106155.5|106105.5|106150.6|106100.6|32
1727806650000|2024-10-01 18:17:30|106152.8|106102.8|106147.4|106097.4|106153.8|106103.8|106145.7|106095.7|29
1727806660000|2024-10-01 18:17:40|106147.2|106097.2|106154.3|106104.3|106162.7|106112.7|106144.6|106094.6|34
1727806670000|2024-10-01 18:17:50|106153.8|106103.8|106166.6|106116.6|106167|106117|106153.7|106103.7|30
1727806680000|2024-10-01 18:18:00|106167.1|106117.1|106167.2|106117.2|106171.4|106121.4|106167.1|106117.1|16
1727806690000|2024-10-01 18:18:10|106167.1|106117.1|106172.5|106122.5|106174.2|106124.2|106166.4|106116.4|15
1727806700000|2024-10-01 18:18:20|106172.9|106122.9|106172.1|106122.1|106175.1|106125.1|106169.3|106119.3|49
1727806710000|2024-10-01 18:18:30|106171.7|106121.7|106170.5|106120.5|106173.7|106123.7|106169.4|106119.4|44
1727806720000|2024-10-01 18:18:40|106171|106121|106174.7|106124.7|106176.9|106126.9|106169.5|106119.5|34
1727806730000|2024-10-01 18:18:50|106175.4|106125.4|106175|106125|106176.7|106126.7|106172.1|106122.1|49
1727806740000|2024-10-01 18:19:00|106174.2|106124.2|106169.7|106119.7|106176.5|106126.5|106166.5|106116.5|49
1727806750000|2024-10-01 18:19:10|106166.5|106116.5|106172.5|106122.5|106174.7|106124.7|106166.5|106116.5|51
1727806760000|2024-10-01 18:19:20|106172.1|106122.1|106169.9|106119.9|106173.3|106123.3|106169.3|106119.3|41
1727806770000|2024-10-01 18:19:30|106168.9|106118.9|106175.1|106125.1|106177.3|106127.3|106168.2|106118.2|51
1727806780000|2024-10-01 18:19:40|106175|106125|106166.7|106116.7|106178|106128|106166.7|106116.7|44
1727806790000|2024-10-01 18:19:50|106167.2|106117.2|106164.8|106114.8|106171.8|106121.8|106164.8|106114.8|43
1727806800000|2024-10-01 18:20:00|106165.2|106115.2|106167.4|106117.4|106172.2|106122.2|106162.4|106112.4|57
1727806810000|2024-10-01 18:20:10|106167.1|106117.1|106166.7|106116.7|106167.3|106117.3|106161|106111|37
1727806820000|2024-10-01 18:20:20|106166.3|106116.3|106165.8|106115.8|106168.2|106118.2|106163.7|106113.7|23
1727806830000|2024-10-01 18:20:30|106166.6|106116.6|106155.3|106105.3|106169.1|106119.1|106155.3|106105.3|59
1727806840000|2024-10-01 18:20:40|106155.5|106105.5|106151.5|106101.5|106156.6|106106.6|106150.5|106100.5|33
1727806850000|2024-10-01 18:20:50|106151.1|106101.1|106151.2|106101.2|106153.2|106103.2|106149.2|106099.2|41
1727806860000|2024-10-01 18:21:00|106151.5|106101.5|106158.3|106108.3|106161.2|106111.2|106151|106101|64
1727806870000|2024-10-01 18:21:10|106158.6|106108.6|106155.8|106105.8|106160.1|106110.1|106152.9|106102.9|54
1727806880000|2024-10-01 18:21:20|106156.8|106106.8|106159.9|106109.9|106165.7|106115.7|106153.9|106103.9|57
1727806890000|2024-10-01 18:21:30|106159.5|106109.5|106156.2|106106.2|106161|106111|106153|106103|69
1727806900000|2024-10-01 18:21:40|106157.3|106107.3|106158.2|106108.2|106160.8|106110.8|106155.6|106105.6|28
1727806910000|2024-10-01 18:21:50|106158.3|106108.3|106153.1|106103.1|106158.3|106108.3|106152.1|106102.1|49
1727806920000|2024-10-01 18:22:00|106152.8|106102.8|106153.5|106103.5|106154.5|106104.5|106152|106102|11
1727806930000|2024-10-01 18:22:10|106153.7|106103.7|106158.9|106108.9|106160.3|106110.3|106153.7|106103.7|45
1727806940000|2024-10-01 18:22:20|106158.6|106108.6|106169.1|106119.1|106170.5|106120.5|106156.3|106106.3|58
1727806950000|2024-10-01 18:22:30|106168.3|106118.3|106183.5|106133.5|106185.7|106135.7|106168.3|106118.3|42
1727806960000|2024-10-01 18:22:40|106183.4|106133.4|106185.2|106135.2|106186|106136|106182.9|106132.9|22
1727806970000|2024-10-01 18:22:50|106185.9|106135.9|106185.1|106135.1|106190.1|106140.1|106183.2|106133.2|60
1727806980000|2024-10-01 18:23:00|106184.6|106134.6|106185.7|106135.7|106188.7|106138.7|106183.6|106133.6|51
1727806990000|2024-10-01 18:23:10|106186|106136|106183.3|106133.3|106190.1|106140.1|106180.2|106130.2|69
1727807000000|2024-10-01 18:23:20|106184.3|106134.3|106185.2|106135.2|106187.6|106137.6|106183|106133|41
1727807010000|2024-10-01 18:23:30|106184.7|106134.7|106181.4|106131.4|106185.7|106135.7|106180|106130|22
1727807020000|2024-10-01 18:23:40|106181.9|106131.9|106176.8|106126.8|106182.1|106132.1|106175.6|106125.6|16
1727807030000|2024-10-01 18:23:50|106177.5|106127.5|106177.8|106127.8|106182.2|106132.2|106175.6|106125.6|42
1727807040000|2024-10-01 18:24:00|106177.9|106127.9|106168.9|106118.9|106180.8|106130.8|106168.8|106118.8|45
1727807050000|2024-10-01 18:24:10|106168.8|106118.8|106164.1|106114.1|106169.9|106119.9|106163.2|106113.2|55
1727807060000|2024-10-01 18:24:20|106164.4|106114.4|106139|106089|106164.7|106114.7|106137.4|106087.4|58
1727807070000|2024-10-01 18:24:30|106137.4|106087.4|106135.7|106085.7|106140.8|106090.8|106132.1|106082.1|62
1727807080000|2024-10-01 18:24:40|106135.8|106085.8|106136.8|106086.8|106137.6|106087.6|106134.1|106084.1|25
1727807090000|2024-10-01 18:24:50|106136.6|106086.6|106132.8|106082.8|106136.6|106086.6|106131.8|106081.8|36
1727807100000|2024-10-01 18:25:00|106133.5|106083.5|106126.6|106076.6|106136.5|106086.5|106126.6|106076.6|50
1727807110000|2024-10-01 18:25:10|106127|106077|106131.5|106081.5|106131.5|106081.5|106126.4|106076.4|32
1727807120000|2024-10-01 18:25:20|106130.3|106080.3|106131.9|106081.9|106136.1|106086.1|106128.4|106078.4|39
1727807130000|2024-10-01 18:25:30|106132.1|106082.1|106131.9|106081.9|106133.3|106083.3|106131.7|106081.7|18
1727807140000|2024-10-01 18:25:40|106131.6|106081.6|106128.6|106078.6|106131.6|106081.6|106126.7|106076.7|18
1727807150000|2024-10-01 18:25:50|106129.5|106079.5|106129.7|106079.7|106129.7|106079.7|106128.3|106078.3|17
1727807160000|2024-10-01 18:26:00|106129.3|106079.3|106122.8|106072.8|106134.1|106084.1|106120.9|106070.9|42
1727807170000|2024-10-01 18:26:10|106122.6|106072.6|106122.2|106072.2|106123.2|106073.2|106121.5|106071.5|30
1727807180000|2024-10-01 18:26:20|106123.1|106073.1|106124.8|106074.8|106126.7|106076.7|106122.7|106072.7|13
1727807190000|2024-10-01 18:26:30|106125.6|106075.6|106126.3|106076.3|106126.4|106076.4|106125.3|106075.3|18
1727807200000|2024-10-01 18:26:40|106127|106077|106135.6|106085.6|106140|106090|106123|106073|35
1727807210000|2024-10-01 18:26:50|106136.1|106086.1|106137.5|106087.5|106140.3|106090.3|106134|106084|62
1727807220000|2024-10-01 18:27:00|106136.8|106086.8|106134.1|106084.1|106139.8|106089.8|106130|106080|75
1727807230000|2024-10-01 18:27:10|106133.8|106083.8|106134.6|106084.6|106137.1|106087.1|106130.9|106080.9|61
1727807240000|2024-10-01 18:27:20|106134.9|106084.9|106136.3|106086.3|106142.4|106092.4|106131.8|106081.8|62
1727807250000|2024-10-01 18:27:30|106138.3|106088.3|106137.5|106087.5|106142.3|106092.3|106134.8|106084.8|69
1727807260000|2024-10-01 18:27:40|106139.5|106089.5|106140.5|106090.5|106143|106093|106135.6|106085.6|59
1727807270000|2024-10-01 18:27:50|106140|106090|106138.9|106088.9|106140|106090|106134.1|106084.1|62
1727807280000|2024-10-01 18:28:00|106139.2|106089.2|106137.4|106087.4|106139.5|106089.5|106132.1|106082.1|60
1727807290000|2024-10-01 18:28:10|106139.2|106089.2|106133.8|106083.8|106139.3|106089.3|106131.4|106081.4|73
1727807300000|2024-10-01 18:28:20|106133.5|106083.5|106134.8|106084.8|106139.1|106089.1|106132.9|106082.9|67
1727807310000|2024-10-01 18:28:30|106135.4|106085.4|106149|106099|106150.3|106100.3|106134.4|106084.4|61
1727807320000|2024-10-01 18:28:40|106150.1|106100.1|106150.1|106100.1|106155.8|106105.8|106149.9|106099.9|30
1727807330000|2024-10-01 18:28:50|106150|106100|106142.1|106092.1|106150|106100|106141.3|106091.3|30
1727807340000|2024-10-01 18:29:00|106142.8|106092.8|106142.4|106092.4|106144.5|106094.5|106138.8|106088.8|54
1727807350000|2024-10-01 18:29:10|106142.8|106092.8|106139.7|106089.7|106143.9|106093.9|106138.6|106088.6|63
1727807360000|2024-10-01 18:29:20|106141.1|106091.1|106139.8|106089.8|106143.1|106093.1|106137.2|106087.2|62
1727807370000|2024-10-01 18:29:30|106138.2|106088.2|106139.6|106089.6|106142.2|106092.2|106134.6|106084.6|65
1727807380000|2024-10-01 18:29:40|106140|106090|106139.3|106089.3|106146.7|106096.7|106138.1|106088.1|65
1727807390000|2024-10-01 18:29:50|106139.7|106089.7|106140.9|106090.9|106147.2|106097.2|106138.5|106088.5|69
1727807400000|2024-10-01 18:30:00|106139.8|106089.8|106134|106084|106145.5|106095.5|106132.8|106082.8|47
1727807410000|2024-10-01 18:30:10|106134.1|106084.1|106135.8|106085.8|106137.3|106087.3|106129.6|106079.6|51
1727807420000|2024-10-01 18:30:20|106134.6|106084.6|106136.7|106086.7|106143.3|106093.3|106133.3|106083.3|64
1727807430000|2024-10-01 18:30:30|106136|106086|106135.2|106085.2|106137.6|106087.6|106132.7|106082.7|54
1727807440000|2024-10-01 18:30:40|106134|106084|106129.7|106079.7|106136.1|106086.1|106124.9|106074.9|59
1727807450000|2024-10-01 18:30:50|106129.1|106079.1|106129.1|106079.1|106131.4|106081.4|106125.3|106075.3|46
1727807460000|2024-10-01 18:31:00|106128.8|106078.8|106129.9|106079.9|106129.9|106079.9|106125.1|106075.1|35
1727807470000|2024-10-01 18:31:10|106130.2|106080.2|106128.7|106078.7|106135.5|106085.5|106128.7|106078.7|54
1727807480000|2024-10-01 18:31:20|106132.7|106082.7|106124.1|106074.1|106132.7|106082.7|106123|106073|26
1727807490000|2024-10-01 18:31:30|106124|106074|106125.9|106075.9|106127.9|106077.9|106123.6|106073.6|19
1727807500000|2024-10-01 18:31:40|106126|106076|106127|106077|106130.8|106080.8|106124.8|106074.8|27
1727807510000|2024-10-01 18:31:50|106126.7|106076.7|106129.7|106079.7|106131.2|106081.2|106125.3|106075.3|27
1727807520000|2024-10-01 18:32:00|106130.9|106080.9|106126.9|106076.9|106132.3|106082.3|106125.5|106075.5|33
1727807530000|2024-10-01 18:32:10|106126.6|106076.6|106124.7|106074.7|106129.5|106079.5|106124|106074|45
1727807540000|2024-10-01 18:32:20|106124.4|106074.4|106116.2|106066.2|106128.2|106078.2|106114.1|106064.1|48
1727807550000|2024-10-01 18:32:30|106116.1|106066.1|106116.6|106066.6|106120.4|106070.4|106115.5|106065.5|29
1727807560000|2024-10-01 18:32:40|106116.5|106066.5|106121.4|106071.4|106121.9|106071.9|106115.1|106065.1|38
1727807570000|2024-10-01 18:32:50|106118.9|106068.9|106117.6|106067.6|106120.1|106070.1|106117.1|106067.1|14
1727807580000|2024-10-01 18:33:00|106117.9|106067.9|106116.9|106066.9|106118.6|106068.6|106112.3|106062.3|51
1727807590000|2024-10-01 18:33:10|106117|106067|106136.1|106086.1|106143.2|106093.2|106114.6|106064.6|53
1727807600000|2024-10-01 18:33:20|106135.2|106085.2|106128.7|106078.7|106137.1|106087.1|106128.6|106078.6|48
1727807610000|2024-10-01 18:33:30|106128.2|106078.2|106127|106077|106130.7|106080.7|106126.9|106076.9|13
1727807620000|2024-10-01 18:33:40|106127.4|106077.4|106132.6|106082.6|106132.9|106082.9|106127.4|106077.4|17
1727807630000|2024-10-01 18:33:50|106132.2|106082.2|106125.3|106075.3|106140.3|106090.3|106124.7|106074.7|43
1727807640000|2024-10-01 18:34:00|106124.7|106074.7|106124|106074|106127.8|106077.8|106124|106074|14
1727807650000|2024-10-01 18:34:10|106124.1|106074.1|106132.2|106082.2|106135.6|106085.6|106124|106074|18
1727807660000|2024-10-01 18:34:20|106131.3|106081.3|106126.2|106076.2|106131.8|106081.8|106124.9|106074.9|32
1727807670000|2024-10-01 18:34:30|106125.5|106075.5|106123.7|106073.7|106125.6|106075.6|106123.5|106073.5|18
1727807680000|2024-10-01 18:34:40|106122.8|106072.8|106120.5|106070.5|106122.8|106072.8|106118|106068|12
1727807690000|2024-10-01 18:34:50|106120.7|106070.7|106125|106075|106127.9|106077.9|106120.7|106070.7|13
1727807700000|2024-10-01 18:35:00|106124.9|106074.9|106125.8|106075.8|106133|106083|106124.9|106074.9|36
1727807710000|2024-10-01 18:35:10|106125.3|106075.3|106123.9|106073.9|106125.5|106075.5|106123.9|106073.9|11
1727807720000|2024-10-01 18:35:20|106123.7|106073.7|106120|106070|106123.7|106073.7|106118.9|106068.9|15
1727807730000|2024-10-01 18:35:30|106119.7|106069.7|106118.3|106068.3|106126|106076|106118.3|106068.3|30
1727807740000|2024-10-01 18:35:40|106119.2|106069.2|106121.2|106071.2|106121.3|106071.3|106118|106068|15
1727807750000|2024-10-01 18:35:50|106121.4|106071.4|106130.7|106080.7|106135.6|106085.6|106121.3|106071.3|40
1727807760000|2024-10-01 18:36:00|106129.1|106079.1|106130.5|106080.5|106132.5|106082.5|106124.8|106074.8|36
1727807770000|2024-10-01 18:36:10|106130.1|106080.1|106124.8|106074.8|106130.5|106080.5|106121.4|106071.4|33
1727807780000|2024-10-01 18:36:20|106124|106074|106117.1|106067.1|106124|106074|106116.1|106066.1|36
1727807790000|2024-10-01 18:36:30|106117.3|106067.3|106118.1|106068.1|106118.1|106068.1|106116.8|106066.8|7
1727807800000|2024-10-01 18:36:40|106119.7|106069.7|106114|106064|106126.9|106076.9|106113.7|106063.7|31
1727807810000|2024-10-01 18:36:50|106113.6|106063.6|106105.9|106055.9|106113.6|106063.6|106104.3|106054.3|33
1727807820000|2024-10-01 18:37:00|106105.3|106055.3|106106|106056|106109.3|106059.3|106103.1|106053.1|14
1727807830000|2024-10-01 18:37:10|106105.2|106055.2|106110|106060|106110.5|106060.5|106104.9|106054.9|29
1727807840000|2024-10-01 18:37:20|106110.3|106060.3|106108.9|106058.9|106111|106061|106107.5|106057.5|14
1727807850000|2024-10-01 18:37:30|106109.8|106059.8|106114.8|106064.8|106119.5|106069.5|106109.8|106059.8|19
1727807860000|2024-10-01 18:37:40|106114.6|106064.6|106116.2|106066.2|106120|106070|106113.3|106063.3|44
1727807870000|2024-10-01 18:37:50|106116.1|106066.1|106110.4|106060.4|106116.1|106066.1|106109.2|106059.2|24
1727807880000|2024-10-01 18:38:00|106109.5|106059.5|106112.5|106062.5|106112.5|106062.5|106107.9|106057.9|15
1727807890000|2024-10-01 18:38:10|106113.6|106063.6|106117.1|106067.1|106124.2|106074.2|106113.6|106063.6|17
1727807900000|2024-10-01 18:38:20|106117.3|106067.3|106121.5|106071.5|106127.4|106077.4|106117.3|106067.3|23
1727807910000|2024-10-01 18:38:30|106121.1|106071.1|106122.4|106072.4|106124.4|106074.4|106119.5|106069.5|20
1727807920000|2024-10-01 18:38:40|106122.9|106072.9|106120.4|106070.4|106123.6|106073.6|106118.7|106068.7|11
1727807930000|2024-10-01 18:38:50|106120.3|106070.3|106119.4|106069.4|106120.3|106070.3|106118.4|106068.4|8
1727807940000|2024-10-01 18:39:00|106120.5|106070.5|106120.8|106070.8|106124.6|106074.6|106117.1|106067.1|19
1727807950000|2024-10-01 18:39:10|106121|106071|106120.9|106070.9|106121.4|106071.4|106120.8|106070.8|9
1727807960000|2024-10-01 18:39:20|106121.2|106071.2|106123.1|106073.1|106126.3|106076.3|106118.6|106068.6|24
1727807970000|2024-10-01 18:39:30|106123.4|106073.4|106118.1|106068.1|106123.4|106073.4|106116.4|106066.4|20
1727807980000|2024-10-01 18:39:40|106118.4|106068.4|106119.9|106069.9|106123.8|106073.8|106118.4|106068.4|22
1727807990000|2024-10-01 18:39:50|106120.3|106070.3|106120.5|106070.5|106121.9|106071.9|106118.2|106068.2|16
1727808000000|2024-10-01 18:40:00|106120.9|106070.9|106117.6|106067.6|106123.2|106073.2|106117.6|106067.6|18
1727808010000|2024-10-01 18:40:10|106118.2|106068.2|106112.4|106062.4|106120.4|106070.4|106112.4|106062.4|25
1727808020000|2024-10-01 18:40:20|106112.1|106062.1|106113.2|106063.2|106115.5|106065.5|106111.8|106061.8|18
1727808030000|2024-10-01 18:40:30|106112.9|106062.9|106113.3|106063.3|106113.3|106063.3|106112.9|106062.9|6
1727808040000|2024-10-01 18:40:40|106112.5|106062.5|106111.6|106061.6|106117.1|106067.1|106110.1|106060.1|22
1727808050000|2024-10-01 18:40:50|106111.5|106061.5|106111.6|106061.6|106112.1|106062.1|106111.3|106061.3|6
1727808060000|2024-10-01 18:41:00|106112.4|106062.4|106109.2|106059.2|106112.4|106062.4|106106.6|106056.6|28
1727808070000|2024-10-01 18:41:10|106109.5|106059.5|106124.8|106074.8|106124.8|106074.8|106108.9|106058.9|35
1727808080000|2024-10-01 18:41:20|106124.3|106074.3|106124.4|106074.4|106129.9|106079.9|106119.2|106069.2|53
1727808090000|2024-10-01 18:41:30|106127.6|106077.6|106134.8|106084.8|106138.3|106088.3|106126.9|106076.9|44
1727808100000|2024-10-01 18:41:40|106134.4|106084.4|106132.3|106082.3|106135.9|106085.9|106129.3|106079.3|20
1727808110000|2024-10-01 18:41:50|106133|106083|106129.6|106079.6|106137.7|106087.7|106128.4|106078.4|40
1727808120000|2024-10-01 18:42:00|106130.3|106080.3|106123.7|106073.7|106130.4|106080.4|106121.5|106071.5|36
1727808130000|2024-10-01 18:42:10|106122.9|106072.9|106124.8|106074.8|106125.2|106075.2|106121.5|106071.5|15
1727808140000|2024-10-01 18:42:20|106124.7|106074.7|106125|106075|106130|106080|106124.7|106074.7|9
1727808150000|2024-10-01 18:42:30|106124.5|106074.5|106117.3|106067.3|106128.4|106078.4|106117.3|106067.3|31
1727808160000|2024-10-01 18:42:40|106117.2|106067.2|106118.7|106068.7|106119.7|106069.7|106115.9|106065.9|18
1727808170000|2024-10-01 18:42:50|106119.2|106069.2|106116.4|106066.4|106120.6|106070.6|106115.9|106065.9|19
1727808180000|2024-10-01 18:43:00|106115.7|106065.7|106112.9|106062.9|106115.7|106065.7|106112.2|106062.2|27
1727808190000|2024-10-01 18:43:10|106113.7|106063.7|106111.7|106061.7|106118.7|106068.7|106110.5|106060.5|34
1727808200000|2024-10-01 18:43:20|106111.3|106061.3|106108.6|106058.6|106111.3|106061.3|106108.6|106058.6|7
1727808210000|2024-10-01 18:43:30|106108.7|106058.7|106105.3|106055.3|106108.7|106058.7|106103.8|106053.8|20
1727808220000|2024-10-01 18:43:40|106105|106055|106109.4|106059.4|106109.4|106059.4|106104.9|106054.9|17
1727808230000|2024-10-01 18:43:50|106110.3|106060.3|106126|106076|106127.8|106077.8|106110.3|106060.3|39
1727808240000|2024-10-01 18:44:00|106125.3|106075.3|106125.3|106075.3|106129.1|106079.1|106125|106075|20
1727808250000|2024-10-01 18:44:10|106129.4|106079.4|106127.4|106077.4|106129.9|106079.9|106127.2|106077.2|6
1727808260000|2024-10-01 18:44:20|106127.2|106077.2|106127.7|106077.7|106127.8|106077.8|106127.1|106077.1|8
1727808270000|2024-10-01 18:44:30|106127.4|106077.4|106127.5|106077.5|106127.8|106077.8|106125.1|106075.1|15
1727808280000|2024-10-01 18:44:40|106127|106077|106120.8|106070.8|106132.1|106082.1|106120.8|106070.8|22
1727808290000|2024-10-01 18:44:50|106120.3|106070.3|106118.1|106068.1|106123.4|106073.4|106116.5|106066.5|18
1727808300000|2024-10-01 18:45:00|106118|106068|106117|106067|106118.1|106068.1|106116.5|106066.5|11
1727808310000|2024-10-01 18:45:10|106117.1|106067.1|106122.1|106072.1|106122.1|106072.1|106114.6|106064.6|16
1727808320000|2024-10-01 18:45:20|106122.4|106072.4|106122.9|106072.9|106123|106073|106121.4|106071.4|9
1727808330000|2024-10-01 18:45:30|106122.7|106072.7|106123.1|106073.1|106123.1|106073.1|106122.7|106072.7|3
1727808340000|2024-10-01 18:45:40|106123|106073|106124.3|106074.3|106125.2|106075.2|106123|106073|5
1727808350000|2024-10-01 18:45:50|106103.6|106053.6|106103.2|106053.2|106107.2|106057.2|106096.8|106046.8|62
1727808360000|2024-10-01 18:46:00|106103.7|106053.7|106100.5|106050.5|106106.8|106056.8|106095.6|106045.6|61
1727808370000|2024-10-01 18:46:10|106099.7|106049.7|106100.9|106050.9|106102.5|106052.5|106092.7|106042.7|45
1727808380000|2024-10-01 18:46:20|106101.7|106051.7|106086.7|106036.7|106104.9|106054.9|106086.7|106036.7|45
1727808390000|2024-10-01 18:46:30|106087.1|106037.1|106092.3|106042.3|106094.5|106044.5|106085.8|106035.8|73
1727808400000|2024-10-01 18:46:40|106093.1|106043.1|106071.8|106021.8|106093.9|106043.9|106071.8|106021.8|70
1727808410000|2024-10-01 18:46:50|106071.1|106021.1|106077|106027|106079|106029|106068.7|106018.7|74
1727808420000|2024-10-01 18:47:00|106074.1|106024.1|106066.2|106016.2|106074.1|106024.1|106063.3|106013.3|79
1727808430000|2024-10-01 18:47:10|106064|106014|106066.4|106016.4|106071.1|106021.1|106063.2|106013.2|78
1727808440000|2024-10-01 18:47:20|106066.9|106016.9|106064.4|106014.4|106068.6|106018.6|106062.5|106012.5|77
1727808450000|2024-10-01 18:47:30|106061.4|106011.4|106066.5|106016.5|106068.8|106018.8|106061.1|106011.1|77
1727808460000|2024-10-01 18:47:40|106063.3|106013.3|106063.7|106013.7|106068.3|106018.3|106060|106010|78
1727808470000|2024-10-01 18:47:50|106064.8|106014.8|106062.8|106012.8|106068.1|106018.1|106059.8|106009.8|78
1727808480000|2024-10-01 18:48:00|106063.4|106013.4|106064.9|106014.9|106068.2|106018.2|106054.4|106004.4|65
1727808490000|2024-10-01 18:48:10|106065|106015|106061.8|106011.8|106066|106016|106058.9|106008.9|78
1727808500000|2024-10-01 18:48:20|106063.2|106013.2|106060.6|106010.6|106065.5|106015.5|106058.1|106008.1|77
1727808510000|2024-10-01 18:48:30|106062.8|106012.8|106060.8|106010.8|106065.5|106015.5|106058.6|106008.6|77
1727808520000|2024-10-01 18:48:40|106062|106012|106061.3|106011.3|106063.4|106013.4|106058.9|106008.9|45
1727808530000|2024-10-01 18:48:50|106061.5|106011.5|106064.3|106014.3|106065.9|106015.9|106058.9|106008.9|66
1727808540000|2024-10-01 18:49:00|106063.1|106013.1|106064.4|106014.4|106066.8|106016.8|106060.7|106010.7|73
1727808550000|2024-10-01 18:49:10|106065.9|106015.9|106066.6|106016.6|106068.8|106018.8|106063.7|106013.7|28
1727808560000|2024-10-01 18:49:20|106067.6|106017.6|106076.1|106026.1|106078.1|106028.1|106065.4|106015.4|38
1727808570000|2024-10-01 18:49:30|106076.3|106026.3|106085.5|106035.5|106085.5|106035.5|106074.3|106024.3|51
1727808580000|2024-10-01 18:49:40|106085.1|106035.1|106075.1|106025.1|106086.3|106036.3|106068.2|106018.2|66
1727808590000|2024-10-01 18:49:50|106075|106025|106077.7|106027.7|106077.7|106027.7|106072.6|106022.6|31
1727808600000|2024-10-01 18:50:00|106075.3|106025.3|106077.2|106027.2|106080.3|106030.3|106071.1|106021.1|32
1727808610000|2024-10-01 18:50:10|106082.4|106032.4|106083.8|106033.8|106084.2|106034.2|106078.8|106028.8|14
1727808620000|2024-10-01 18:50:20|106083.1|106033.1|106079.7|106029.7|106083.1|106033.1|106079|106029|20
1727808630000|2024-10-01 18:50:30|106081.4|106031.4|106080.4|106030.4|106082.5|106032.5|106079.5|106029.5|13
1727808640000|2024-10-01 18:50:40|106080.2|106030.2|106073.9|106023.9|106083.6|106033.6|106064.9|106014.9|47
1727808650000|2024-10-01 18:50:50|106075.4|106025.4|106085.6|106035.6|106089.1|106039.1|106075.4|106025.4|63
1727808660000|2024-10-01 18:51:00|106085.9|106035.9|106086.2|106036.2|106087.6|106037.6|106079.8|106029.8|63
1727808670000|2024-10-01 18:51:10|106087|106037|106082.8|106032.8|106087.6|106037.6|106078|106028|45
1727808680000|2024-10-01 18:51:20|106082|106032|106071.2|106021.2|106082|106032|106069.7|106019.7|48
1727808690000|2024-10-01 18:51:30|106069.5|106019.5|106067.9|106017.9|106075.2|106025.2|106066.3|106016.3|56
1727808700000|2024-10-01 18:51:40|106067.7|106017.7|106069.1|106019.1|106075.4|106025.4|106065.9|106015.9|51
1727808710000|2024-10-01 18:51:50|106069.8|106019.8|106068.1|106018.1|106073.3|106023.3|106066.6|106016.6|41
1727808720000|2024-10-01 18:52:00|106068.6|106018.6|106067.8|106017.8|106070|106020|106064.1|106014.1|40
1727808730000|2024-10-01 18:52:10|106067.1|106017.1|106067.5|106017.5|106067.5|106017.5|106064.9|106014.9|6
1727808740000|2024-10-01 18:52:20|106066.7|106016.7|106066.8|106016.8|106071.4|106021.4|106065.3|106015.3|30
1727808750000|2024-10-01 18:52:30|106066.5|106016.5|106070.2|106020.2|106070.2|106020.2|106061.4|106011.4|47
1727808760000|2024-10-01 18:52:40|106069.9|106019.9|106083|106033|106086.6|106036.6|106065.9|106015.9|53
1727808770000|2024-10-01 18:52:50|106085.5|106035.5|106086.5|106036.5|106087.9|106037.9|106079.6|106029.6|42
1727808780000|2024-10-01 18:53:00|106086.8|106036.8|106091.4|106041.4|106091.4|106041.4|106086.8|106036.8|12
1727808790000|2024-10-01 18:53:10|106091.6|106041.6|106089.1|106039.1|106095.8|106045.8|106085.6|106035.6|41
1727808800000|2024-10-01 18:53:20|106089|106039|106089.6|106039.6|106089.6|106039.6|106084.7|106034.7|34
1727808810000|2024-10-01 18:53:30|106090.4|106040.4|106090.1|106040.1|106091.3|106041.3|106089.7|106039.7|9
1727808820000|2024-10-01 18:53:40|106089.7|106039.7|106081.6|106031.6|106089.7|106039.7|106078.3|106028.3|43
1727808830000|2024-10-01 18:53:50|106081.3|106031.3|106086.8|106036.8|106086.8|106036.8|106078.7|106028.7|43
1727808840000|2024-10-01 18:54:00|106087|106037|106081.8|106031.8|106087|106037|106081.8|106031.8|36
1727808850000|2024-10-01 18:54:10|106081.7|106031.7|106081.5|106031.5|106083.8|106033.8|106078.1|106028.1|35
1727808860000|2024-10-01 18:54:20|106081.6|106031.6|106079.4|106029.4|106084.5|106034.5|106078.2|106028.2|36
1727808870000|2024-10-01 18:54:30|106080|106030|106080.3|106030.3|106081|106031|106078.8|106028.8|15
1727808880000|2024-10-01 18:54:40|106079.4|106029.4|106080.2|106030.2|106081.5|106031.5|106073.8|106023.8|44
1727808890000|2024-10-01 18:54:50|106080.6|106030.6|106074.2|106024.2|106081.9|106031.9|106071.6|106021.6|58
1727808900000|2024-10-01 18:55:00|106073.1|106023.1|106071|106021|106073.3|106023.3|106069.7|106019.7|14
1727808910000|2024-10-01 18:55:10|106070.9|106020.9|106067.9|106017.9|106072.9|106022.9|106064|106014|33
1727808920000|2024-10-01 18:55:20|106068.1|106018.1|106072.5|106022.5|106072.5|106022.5|106068.1|106018.1|9
1727808930000|2024-10-01 18:55:30|106072.4|106022.4|106072.2|106022.2|106073.7|106023.7|106071.5|106021.5|18
1727808940000|2024-10-01 18:55:40|106071.5|106021.5|106071.3|106021.3|106072.5|106022.5|106067.3|106017.3|30
1727808950000|2024-10-01 18:55:50|106070.5|106020.5|106072.2|106022.2|106074.7|106024.7|106070.5|106020.5|14
1727808960000|2024-10-01 18:56:00|106074.1|106024.1|106073.6|106023.6|106074.1|106024.1|106070.5|106020.5|15
1727808970000|2024-10-01 18:56:10|106073.5|106023.5|106074.2|106024.2|106074.2|106024.2|106073.5|106023.5|4
1727808980000|2024-10-01 18:56:20|106074.1|106024.1|106081.9|106031.9|106081.9|106031.9|106074.1|106024.1|14
1727809000000|2024-10-01 18:56:40|106082.7|106032.7|106088.6|106038.6|106089.6|106039.6|106082.7|106032.7|12
1727809010000|2024-10-01 18:56:50|106088.5|106038.5|106083.9|106033.9|106090.5|106040.5|106080.8|106030.8|27
1727809020000|2024-10-01 18:57:00|106081.4|106031.4|106075.9|106025.9|106082.5|106032.5|106073.3|106023.3|48
1727809030000|2024-10-01 18:57:10|106074.6|106024.6|106072.9|106022.9|106074.8|106024.8|106071.4|106021.4|14
1727809040000|2024-10-01 18:57:20|106076.6|106026.6|106073.3|106023.3|106080.1|106030.1|106067.3|106017.3|42
1727809050000|2024-10-01 18:57:30|106071.8|106021.8|106068|106018|106073.2|106023.2|106067.6|106017.6|26
1727809060000|2024-10-01 18:57:40|106068.2|106018.2|106068.1|106018.1|106068.2|106018.2|106068.1|106018.1|2
1727809070000|2024-10-01 18:57:50|106066.2|106016.2|106067.5|106017.5|106069|106019|106059.2|106009.2|17
1727809080000|2024-10-01 18:58:00|106066.6|106016.6|106072|106022|106072.7|106022.7|106066.6|106016.6|20
1727809090000|2024-10-01 18:58:10|106071.8|106021.8|106084.9|106034.9|106092.1|106042.1|106071.5|106021.5|23
1727809100000|2024-10-01 18:58:20|106085.2|106035.2|106083.2|106033.2|106086.7|106036.7|106081.4|106031.4|26
1727809110000|2024-10-01 18:58:30|106079.9|106029.9|106082|106032|106089.4|106039.4|106079.6|106029.6|40
1727809120000|2024-10-01 18:58:40|106081.6|106031.6|106062.9|106012.9|106083|106033|106062.9|106012.9|50
1727809130000|2024-10-01 18:58:50|106063.3|106013.3|106065.8|106015.8|106065.9|106015.9|106063.3|106013.3|11
1727809140000|2024-10-01 18:59:00|106065.9|106015.9|106066|106016|106067.1|106017.1|106065.2|106015.2|13
1727809150000|2024-10-01 18:59:10|106065.5|106015.5|106062.3|106012.3|106066.6|106016.6|106059.2|106009.2|33
1727809160000|2024-10-01 18:59:20|106062.5|106012.5|106059.2|106009.2|106062.5|106012.5|106049.7|105999.7|42
1727809170000|2024-10-01 18:59:30|106060.2|106010.2|106060.3|106010.3|106060.4|106010.4|106060.2|106010.2|4
1727809180000|2024-10-01 18:59:40|106060.4|106010.4|106054.3|106004.3|106060.4|106010.4|106054|106004|16
1727809190000|2024-10-01 18:59:50|106054.5|106004.5|106060.2|106010.2|106060.2|106010.2|106054.5|106004.5|19
1727809200000|2024-10-01 19:00:00|106061.7|106011.7|106052.3|106002.3|106064.7|106014.7|106051.3|106001.3|35
1727809210000|2024-10-01 19:00:10|106053.7|106003.7|106054.2|106004.2|106057|106007|106049.7|105999.7|29
1727809220000|2024-10-01 19:00:20|106053.3|106003.3|106054.3|106004.3|106056.1|106006.1|106045.9|105995.9|34
1727809230000|2024-10-01 19:00:30|106054.1|106004.1|106041.5|105991.5|106054.1|106004.1|106039.2|105989.2|47
1727809240000|2024-10-01 19:00:40|106041.4|105991.4|106040.1|105990.1|106043.8|105993.8|106039.7|105989.7|21
1727809250000|2024-10-01 19:00:50|106040.2|105990.2|106041.4|105991.4|106045.1|105995.1|106038.2|105988.2|36
1727809260000|2024-10-01 19:01:00|106039.2|105989.2|106037.7|105987.7|106039.8|105989.8|106031.8|105981.8|53
1727809270000|2024-10-01 19:01:10|106037.6|105987.6|106032|105982|106038|105988|106030.5|105980.5|41
1727809280000|2024-10-01 19:01:20|106033.8|105983.8|106040.1|105990.1|106040.6|105990.6|106030.7|105980.7|52
1727809290000|2024-10-01 19:01:30|106039.6|105989.6|106042.1|105992.1|106044.8|105994.8|106038.7|105988.7|38
1727809300000|2024-10-01 19:01:40|106042.4|105992.4|106045.3|105995.3|106047.7|105997.7|106042.3|105992.3|21
1727809310000|2024-10-01 19:01:50|106046.5|105996.5|106048|105998|106048.3|105998.3|106043.6|105993.6|32
1727809320000|2024-10-01 19:02:00|106047.7|105997.7|106049.8|105999.8|106052.7|106002.7|106045.1|105995.1|46
1727809330000|2024-10-01 19:02:10|106048.9|105998.9|106049.5|105999.5|106051.3|106001.3|106046.5|105996.5|38
1727809340000|2024-10-01 19:02:20|106050.2|106000.2|106046.8|105996.8|106055.4|106005.4|106046|105996|41
1727809350000|2024-10-01 19:02:30|106046|105996|106048.2|105998.2|106050|106000|106042.8|105992.8|54
1727809360000|2024-10-01 19:02:40|106048.5|105998.5|106054.5|106004.5|106055.6|106005.6|106048.5|105998.5|28
1727809370000|2024-10-01 19:02:50|106054.9|106004.9|106061.6|106011.6|106061.6|106011.6|106053.2|106003.2|58
1727809380000|2024-10-01 19:03:00|106063.1|106013.1|106065.4|106015.4|106066.1|106016.1|106055.4|106005.4|63
1727809390000|2024-10-01 19:03:10|106066.1|106016.1|106064.9|106014.9|106066.1|106016.1|106063.9|106013.9|14
1727809400000|2024-10-01 19:03:20|106064.7|106014.7|106068.5|106018.5|106069.4|106019.4|106063.6|106013.6|37
1727809410000|2024-10-01 19:03:30|106068.2|106018.2|106069.7|106019.7|106070.1|106020.1|106063.4|106013.4|56
1727809420000|2024-10-01 19:03:40|106068.5|106018.5|106068.5|106018.5|106069.7|106019.7|106066.3|106016.3|27
1727809430000|2024-10-01 19:03:50|106068.6|106018.6|106067.8|106017.8|106068.6|106018.6|106066.8|106016.8|11
1727809440000|2024-10-01 19:04:00|106067.1|106017.1|106063.7|106013.7|106068.4|106018.4|106063.4|106013.4|61
1727809450000|2024-10-01 19:04:10|106063.8|106013.8|106060.8|106010.8|106067.2|106017.2|106058.7|106008.7|67
1727809460000|2024-10-01 19:04:20|106059.6|106009.6|106067.7|106017.7|106070|106020|106059.6|106009.6|60
1727809470000|2024-10-01 19:04:30|106070.1|106020.1|106070|106020|106070.1|106020.1|106064.4|106014.4|21
1727809480000|2024-10-01 19:04:40|106069.6|106019.6|106070.1|106020.1|106078.8|106028.8|106064.6|106014.6|33
1727809490000|2024-10-01 19:04:50|106070.9|106020.9|106073.8|106023.8|106075.1|106025.1|106069.6|106019.6|38
1727809500000|2024-10-01 19:05:00|106074.4|106024.4|106074.4|106024.4|106074.7|106024.7|106073.3|106023.3|16
1727809510000|2024-10-01 19:05:10|106073.4|106023.4|106072.6|106022.6|106075.8|106025.8|106071.6|106021.6|19
1727809520000|2024-10-01 19:05:20|106073.1|106023.1|106072.9|106022.9|106074.6|106024.6|106072.4|106022.4|18
1727809530000|2024-10-01 19:05:30|106073|106023|106072|106022|106075.1|106025.1|106070.8|106020.8|23
1727809540000|2024-10-01 19:05:40|106073.6|106023.6|106075.9|106025.9|106075.9|106025.9|106072.1|106022.1|17
1727809550000|2024-10-01 19:05:50|106074.7|106024.7|106078.3|106028.3|106079.2|106029.2|106074.7|106024.7|16
1727809560000|2024-10-01 19:06:00|106079.2|106029.2|106081.5|106031.5|106081.7|106031.7|106076.2|106026.2|32
1727809570000|2024-10-01 19:06:10|106075.8|106025.8|106064.4|106014.4|106075.8|106025.8|106064.4|106014.4|37
1727809580000|2024-10-01 19:06:20|106064.8|106014.8|106065.3|106015.3|106065.3|106015.3|106057.3|106007.3|41
1727809590000|2024-10-01 19:06:30|106065.8|106015.8|106071.2|106021.2|106074.1|106024.1|106065.8|106015.8|15
1727809600000|2024-10-01 19:06:40|106072.1|106022.1|106077.8|106027.8|106086.5|106036.5|106072|106022|53
1727809610000|2024-10-01 19:06:50|106076.8|106026.8|106081.7|106031.7|106084.2|106034.2|106076.5|106026.5|30
1727809620000|2024-10-01 19:07:00|106081.3|106031.3|106077.4|106027.4|106081.3|106031.3|106072.7|106022.7|19
1727809630000|2024-10-01 19:07:10|106077.6|106027.6|106077.4|106027.4|106080.4|106030.4|106077.4|106027.4|28
1727809640000|2024-10-01 19:07:20|106076.5|106026.5|106073.2|106023.2|106076.5|106026.5|106071.6|106021.6|16
1727809650000|2024-10-01 19:07:30|106073.3|106023.3|106070.7|106020.7|106073.3|106023.3|106070.7|106020.7|14
1727809660000|2024-10-01 19:07:40|106070.6|106020.6|106066.9|106016.9|106072.1|106022.1|106066|106016|28
1727809670000|2024-10-01 19:07:50|106068.5|106018.5|106070.3|106020.3|106070.8|106020.8|106068.2|106018.2|13
1727809680000|2024-10-01 19:08:00|106071.8|106021.8|106067.4|106017.4|106073.6|106023.6|106066.8|106016.8|19
1727809690000|2024-10-01 19:08:10|106067.3|106017.3|106056.4|106006.4|106067.3|106017.3|106054.3|106004.3|21
1727809700000|2024-10-01 19:08:20|106057.5|106007.5|106069.4|106019.4|106071|106021|106056.5|106006.5|29
1727809710000|2024-10-01 19:08:30|106069.2|106019.2|106064.4|106014.4|106069.2|106019.2|106062.1|106012.1|25
1727809720000|2024-10-01 19:08:40|106065.8|106015.8|106069.2|106019.2|106069.4|106019.4|106065.8|106015.8|22
1727809730000|2024-10-01 19:08:50|106069.1|106019.1|106071.7|106021.7|106072|106022|106069.1|106019.1|18
1727809740000|2024-10-01 19:09:00|106072|106022|106071.7|106021.7|106072.2|106022.2|106071.6|106021.6|7
1727809750000|2024-10-01 19:09:10|106071.8|106021.8|106071.7|106021.7|106071.8|106021.8|106071.5|106021.5|8
1727809760000|2024-10-01 19:09:20|106071.8|106021.8|106077.8|106027.8|106077.9|106027.9|106071.3|106021.3|20
1727809770000|2024-10-01 19:09:30|106077.9|106027.9|106077.7|106027.7|106077.9|106027.9|106077.2|106027.2|7
1727809780000|2024-10-01 19:09:40|106077.8|106027.8|106079.8|106029.8|106080.4|106030.4|106076.3|106026.3|26
1727809790000|2024-10-01 19:09:50|106079.2|106029.2|106080.5|106030.5|106080.7|106030.7|106078.5|106028.5|23
1727809800000|2024-10-01 19:10:00|106082.2|106032.2|106071.5|106021.5|106082.2|106032.2|106071.4|106021.4|19
1727809810000|2024-10-01 19:10:10|106072.6|106022.6|106069.9|106019.9|106073.2|106023.2|106069.9|106019.9|7
1727809820000|2024-10-01 19:10:20|106069|106019|106069.5|106019.5|106070.9|106020.9|106069|106019|16
1727809830000|2024-10-01 19:10:30|106069.4|106019.4|106066.3|106016.3|106069.5|106019.5|106066.1|106016.1|9
1727809840000|2024-10-01 19:10:40|106065.6|106015.6|106067.3|106017.3|106067.6|106017.6|106064.8|106014.8|17
1727809850000|2024-10-01 19:10:50|106067.5|106017.5|106067.4|106017.4|106067.6|106017.6|106067.4|106017.4|4
1727809860000|2024-10-01 19:11:00|106067.6|106017.6|106064.1|106014.1|106067.6|106017.6|106060.4|106010.4|19
1727809870000|2024-10-01 19:11:10|106064.7|106014.7|106062.4|106012.4|106064.7|106014.7|106059.2|106009.2|32
1727809880000|2024-10-01 19:11:20|106061.8|106011.8|106061.6|106011.6|106063.9|106013.9|106059.2|106009.2|33
1727809890000|2024-10-01 19:11:30|106060.9|106010.9|106055.6|106005.6|106061.8|106011.8|106051.8|106001.8|35
1727809900000|2024-10-01 19:11:40|106055.5|106005.5|106056.3|106006.3|106056.9|106006.9|106053.8|106003.8|30
1727809910000|2024-10-01 19:11:50|106056.5|106006.5|106054.2|106004.2|106059.8|106009.8|106053.4|106003.4|33
1727809920000|2024-10-01 19:12:00|106055.5|106005.5|106052.6|106002.6|106059.1|106009.1|106052|106002|57
1727809930000|2024-10-01 19:12:10|106051.2|106001.2|106056.7|106006.7|106057.1|106007.1|106049.9|105999.9|36
1727809940000|2024-10-01 19:12:20|106056.8|106006.8|106062.6|106012.6|106064.2|106014.2|106054.2|106004.2|62
1727809950000|2024-10-01 19:12:30|106061.4|106011.4|106054.1|106004.1|106061.8|106011.8|106050.8|106000.8|57
1727809960000|2024-10-01 19:12:40|106053.8|106003.8|106051.4|106001.4|106054.2|106004.2|106049.3|105999.3|50
1727809970000|2024-10-01 19:12:50|106052.5|106002.5|106040|105990|106055.6|106005.6|106040|105990|55
1727809980000|2024-10-01 19:13:00|106040.7|105990.7|106040.8|105990.8|106048.8|105998.8|106039.3|105989.3|66
1727809990000|2024-10-01 19:13:10|106042.8|105992.8|106044|105994|106047.1|105997.1|106042.2|105992.2|59
1727810000000|2024-10-01 19:13:20|106044.9|105994.9|106048.2|105998.2|106048.2|105998.2|106041.8|105991.8|69
1727810010000|2024-10-01 19:13:30|106048.6|105998.6|106045.6|105995.6|106050.7|106000.7|106044.5|105994.5|49
1727810020000|2024-10-01 19:13:40|106046.1|105996.1|106047.7|105997.7|106049.9|105999.9|106045.9|105995.9|40
1727810030000|2024-10-01 19:13:50|106048.5|105998.5|106048.4|105998.4|106050.4|106000.4|106046.8|105996.8|43
1727810040000|2024-10-01 19:14:00|106047.9|105997.9|106048|105998|106049|105999|106046.6|105996.6|35
1727810050000|2024-10-01 19:14:10|106048.5|105998.5|106046.5|105996.5|106049.9|105999.9|106046.2|105996.2|39
1727810060000|2024-10-01 19:14:20|106046.7|105996.7|106047.8|105997.8|106048.9|105998.9|106045.7|105995.7|16
1727810070000|2024-10-01 19:14:30|106049.1|105999.1|106052.2|106002.2|106053.6|106003.6|106046.5|105996.5|24
1727810080000|2024-10-01 19:14:40|106052.1|106002.1|106051.1|106001.1|106056.9|106006.9|106050.6|106000.6|39
1727810090000|2024-10-01 19:14:50|106050.7|106000.7|106051.3|106001.3|106055.6|106005.6|106050.1|106000.1|40
1727810100000|2024-10-01 19:15:00|106051.7|106001.7|106056.3|106006.3|106063.3|106013.3|106050.3|106000.3|56
1727810110000|2024-10-01 19:15:10|106055.8|106005.8|106059.5|106009.5|106060.7|106010.7|106055|106005|48
1727810120000|2024-10-01 19:15:20|106059.4|106009.4|106062.9|106012.9|106064.4|106014.4|106055.5|106005.5|36
1727810130000|2024-10-01 19:15:30|106063.5|106013.5|106071.9|106021.9|106076.5|106026.5|106062.4|106012.4|49
1727810140000|2024-10-01 19:15:40|106071.6|106021.6|106071.9|106021.9|106076.5|106026.5|106070|106020|37
1727810150000|2024-10-01 19:15:50|106072.1|106022.1|106074.7|106024.7|106077.1|106027.1|106071.5|106021.5|41
1727810160000|2024-10-01 19:16:00|106075.5|106025.5|106068.8|106018.8|106078.8|106028.8|106068.8|106018.8|59
1727810170000|2024-10-01 19:16:10|106068.4|106018.4|106069.9|106019.9|106071.6|106021.6|106066.6|106016.6|37
1727810180000|2024-10-01 19:16:20|106069.3|106019.3|106068.5|106018.5|106072.6|106022.6|106067.7|106017.7|54
1727810190000|2024-10-01 19:16:30|106070|106020|106075.3|106025.3|106077.7|106027.7|106069.7|106019.7|38
1727810200000|2024-10-01 19:16:40|106075.5|106025.5|106070.3|106020.3|106075.5|106025.5|106070.3|106020.3|13
1727810210000|2024-10-01 19:16:50|106070.5|106020.5|106070.7|106020.7|106070.7|106020.7|106070.5|106020.5|3
1727810220000|2024-10-01 19:17:00|106070.6|106020.6|106070.4|106020.4|106071.9|106021.9|106069.6|106019.6|9
1727810230000|2024-10-01 19:17:10|106070.2|106020.2|106069.8|106019.8|106070.2|106020.2|106069.4|106019.4|7
1727810240000|2024-10-01 19:17:20|106069.7|106019.7|106069.4|106019.4|106069.9|106019.9|106069.4|106019.4|5
1727810250000|2024-10-01 19:17:30|106069.5|106019.5|106072.4|106022.4|106073.6|106023.6|106069.2|106019.2|59
1727810260000|2024-10-01 19:17:40|106072.8|106022.8|106070.2|106020.2|106073.4|106023.4|106070.2|106020.2|26
1727810270000|2024-10-01 19:17:50|106069.9|106019.9|106067.9|106017.9|106070.8|106020.8|106064.1|106014.1|36
1727810280000|2024-10-01 19:18:00|106066.9|106016.9|106065.2|106015.2|106066.9|106016.9|106060.8|106010.8|33
1727810290000|2024-10-01 19:18:10|106064.8|106014.8|106068.7|106018.7|106071.2|106021.2|106064.4|106014.4|52
1727810300000|2024-10-01 19:18:20|106067.6|106017.6|106068.5|106018.5|106070.4|106020.4|106066.5|106016.5|34
1727810310000|2024-10-01 19:18:30|106068|106018|106058.3|106008.3|106068|106018|106057|106007|20
1727810320000|2024-10-01 19:18:40|106058.4|106008.4|106058.5|106008.5|106058.7|106008.7|106058.3|106008.3|4
1727810330000|2024-10-01 19:18:50|106058.9|106008.9|106064.3|106014.3|106064.3|106014.3|106056.7|106006.7|40
1727810340000|2024-10-01 19:19:00|106064.4|106014.4|106058|106008|106064.4|106014.4|106057.7|106007.7|22
1727810350000|2024-10-01 19:19:10|106057.9|106007.9|106050.6|106000.6|106057.9|106007.9|106050.6|106000.6|14
1727810360000|2024-10-01 19:19:20|106051.6|106001.6|106052.7|106002.7|106053.2|106003.2|106048.9|105998.9|31
1727810370000|2024-10-01 19:19:30|106052.6|106002.6|106051.2|106001.2|106052.6|106002.6|106050.3|106000.3|13
1727810380000|2024-10-01 19:19:40|106052.6|106002.6|106056|106006|106056.8|106006.8|106052.3|106002.3|12
1727810390000|2024-10-01 19:19:50|106056.2|106006.2|106056.8|106006.8|106057.2|106007.2|106055.9|106005.9|11
1727810400000|2024-10-01 19:20:00|106055.6|106005.6|106058.9|106008.9|106058.9|106008.9|106055.4|106005.4|11
1727810410000|2024-10-01 19:20:10|106058.8|106008.8|106058.6|106008.6|106058.9|106008.9|106058.6|106008.6|6
1727810420000|2024-10-01 19:20:20|106058.7|106008.7|106051.5|106001.5|106060|106010|106048.2|105998.2|27
1727810430000|2024-10-01 19:20:30|106051.7|106001.7|106049|105999|106051.7|106001.7|106049|105999|28
1727810440000|2024-10-01 19:20:40|106049.2|105999.2|106039|105989|106049.2|105999.2|106039|105989|29
1727810450000|2024-10-01 19:20:50|106038.8|105988.8|106039.7|105989.7|106043|105993|106038.6|105988.6|24
1727810460000|2024-10-01 19:21:00|106036.8|105986.8|106038.2|105988.2|106041|105991|106036.8|105986.8|18
1727810470000|2024-10-01 19:21:10|106038.3|105988.3|106031.3|105981.3|106039.2|105989.2|106031|105981|39
1727810480000|2024-10-01 19:21:20|106030.8|105980.8|106032.5|105982.5|106032.5|105982.5|106027.3|105977.3|31
1727810490000|2024-10-01 19:21:30|106032.4|105982.4|106027.7|105977.7|106032.8|105982.8|106026.8|105976.8|17
1727810500000|2024-10-01 19:21:40|106027.5|105977.5|106025.6|105975.6|106027.5|105977.5|106021.1|105971.1|20
1727810510000|2024-10-01 19:21:50|106025.4|105975.4|106026.7|105976.7|106026.7|105976.7|106023.3|105973.3|15
1727810520000|2024-10-01 19:22:00|106026.6|105976.6|106021.5|105971.5|106026.8|105976.8|106021.5|105971.5|17
1727810530000|2024-10-01 19:22:10|106021.3|105971.3|106019.3|105969.3|106021.8|105971.8|106017.3|105967.3|21
1727810540000|2024-10-01 19:22:20|106019.8|105969.8|106023|105973|106024.2|105974.2|106019.8|105969.8|28
1727810550000|2024-10-01 19:22:30|106023.2|105973.2|106026|105976|106026|105976|106023.2|105973.2|11
1727810560000|2024-10-01 19:22:40|106026.3|105976.3|106025.7|105975.7|106027.1|105977.1|106023.7|105973.7|28
1727810570000|2024-10-01 19:22:50|106026.1|105976.1|106026|105976|106028.3|105978.3|106024|105974|33
1727810580000|2024-10-01 19:23:00|106025.8|105975.8|106029.6|105979.6|106031.4|105981.4|106024.1|105974.1|44
1727810590000|2024-10-01 19:23:10|106028|105978|106034.6|105984.6|106034.6|105984.6|106028|105978|24
1727810600000|2024-10-01 19:23:20|106031.7|105981.7|106040.2|105990.2|106041.5|105991.5|106031.7|105981.7|33
1727810610000|2024-10-01 19:23:30|106040|105990|106040.2|105990.2|106041|105991|106039.6|105989.6|9
1727810620000|2024-10-01 19:23:40|106041|105991|106043|105993|106043|105993|106038.9|105988.9|20
1727810630000|2024-10-01 19:23:50|106041.9|105991.9|106028.9|105978.9|106041.9|105991.9|106028.5|105978.5|45
1727810640000|2024-10-01 19:24:00|106029.9|105979.9|106028.7|105978.7|106030.6|105980.6|106023.9|105973.9|47
1727810650000|2024-10-01 19:24:10|106028.5|105978.5|106030.9|105980.9|106033.8|105983.8|106027.9|105977.9|40
1727810660000|2024-10-01 19:24:20|106030.8|105980.8|106030.7|105980.7|106033.3|105983.3|106028.2|105978.2|39
1727810670000|2024-10-01 19:24:30|106030.4|105980.4|106030.3|105980.3|106031.3|105981.3|106027.3|105977.3|52
1727810680000|2024-10-01 19:24:40|106030.6|105980.6|106028.2|105978.2|106032.1|105982.1|106026.7|105976.7|55
1727810690000|2024-10-01 19:24:50|106028.4|105978.4|106030.2|105980.2|106033.6|105983.6|106028.4|105978.4|44
1727810700000|2024-10-01 19:25:00|106029.7|105979.7|106032.6|105982.6|106032.6|105982.6|106028.6|105978.6|44
1727810710000|2024-10-01 19:25:10|106032.8|105982.8|106034.6|105984.6|106035.7|105985.7|106031.1|105981.1|34
1727810720000|2024-10-01 19:25:20|106035.6|105985.6|106031.9|105981.9|106035.6|105985.6|106031.3|105981.3|8
1727810730000|2024-10-01 19:25:30|106031.2|105981.2|106029.7|105979.7|106032.8|105982.8|106029.7|105979.7|9
1727810740000|2024-10-01 19:25:40|106029.2|105979.2|106029.7|105979.7|106031.6|105981.6|106029.2|105979.2|11
1727810750000|2024-10-01 19:25:50|106030.8|105980.8|106028.9|105978.9|106031|105981|106027.7|105977.7|17
1727810760000|2024-10-01 19:26:00|106028.5|105978.5|106027.6|105977.6|106029.3|105979.3|106024.5|105974.5|40
1727810770000|2024-10-01 19:26:10|106029.2|105979.2|106032|105982|106034|105984|106026.7|105976.7|38
1727810780000|2024-10-01 19:26:20|106033.7|105983.7|106031.3|105981.3|106033.7|105983.7|106027|105977|39
1727810790000|2024-10-01 19:26:30|106030.8|105980.8|106031.4|105981.4|106036.7|105986.7|106027.2|105977.2|49
1727810800000|2024-10-01 19:26:40|106031.6|105981.6|106029.1|105979.1|106031.6|105981.6|106028.8|105978.8|27
1727810810000|2024-10-01 19:26:50|106028.9|105978.9|106027.9|105977.9|106029.1|105979.1|106027.9|105977.9|9
1727810820000|2024-10-01 19:27:00|106027.7|105977.7|106022.7|105972.7|106028.1|105978.1|106022.1|105972.1|7
1727810830000|2024-10-01 19:27:10|106022.6|105972.6|106018.4|105968.4|106022.6|105972.6|106018.4|105968.4|6
1727810840000|2024-10-01 19:27:20|106017.6|105967.6|106017.9|105967.9|106022.5|105972.5|106017.4|105967.4|41
1727810850000|2024-10-01 19:27:30|106016.7|105966.7|106017.9|105967.9|106017.9|105967.9|106016.7|105966.7|6
1727810860000|2024-10-01 19:27:40|106017.2|105967.2|106017.2|105967.2|106017.2|105967.2|106017.2|105967.2|1
1727810870000|2024-10-01 19:27:50|106017.6|105967.6|106008.2|105958.2|106017.8|105967.8|106007.8|105957.8|15
1727810880000|2024-10-01 19:28:00|106008.6|105958.6|106006.9|105956.9|106013.6|105963.6|106006|105956|40
1727810890000|2024-10-01 19:28:10|106007.1|105957.1|106012.3|105962.3|106014.9|105964.9|106006.2|105956.2|48
1727810900000|2024-10-01 19:28:20|106014|105964|106014.6|105964.6|106016.6|105966.6|106011.8|105961.8|31
1727810910000|2024-10-01 19:28:30|106014.8|105964.8|106010.6|105960.6|106015.3|105965.3|106010.6|105960.6|24
1727810920000|2024-10-01 19:28:40|106009.7|105959.7|106008.7|105958.7|106010|105960|106008.6|105958.6|8
1727810930000|2024-10-01 19:28:50|106008.5|105958.5|106009.2|105959.2|106010|105960|106008.5|105958.5|14
1727810940000|2024-10-01 19:29:00|106009.3|105959.3|106008.7|105958.7|106009.3|105959.3|106008.7|105958.7|6
1727810950000|2024-10-01 19:29:10|106011.8|105961.8|106012|105962|106012.8|105962.8|106009|105959|15
1727810960000|2024-10-01 19:29:20|106011.4|105961.4|106001.8|105951.8|106013.9|105963.9|105999.5|105949.5|43
1727810970000|2024-10-01 19:29:30|106001.4|105951.4|106001.6|105951.6|106005|105955|106000.9|105950.9|36
1727810980000|2024-10-01 19:29:40|106001.2|105951.2|105999.3|105949.3|106003|105953|105998.3|105948.3|37
1727810990000|2024-10-01 19:29:50|105999.4|105949.4|106001.1|105951.1|106003.2|105953.2|105999.2|105949.2|47
1727811000000|2024-10-01 19:30:00|105998.2|105948.2|105998.9|105948.9|105999.7|105949.7|105997.7|105947.7|18
1727811010000|2024-10-01 19:30:10|105999|105949|105998.5|105948.5|105999|105949|105998.5|105948.5|3
1727811020000|2024-10-01 19:30:20|105998.6|105948.6|105999.1|105949.1|105999.6|105949.6|105998.6|105948.6|5
1727811030000|2024-10-01 19:30:30|105999.2|105949.2|105997.1|105947.1|105999.2|105949.2|105997.1|105947.1|8
1727811040000|2024-10-01 19:30:40|105997.6|105947.6|105998.2|105948.2|105999.7|105949.7|105997|105947|18
1727811050000|2024-10-01 19:30:50|105997.6|105947.6|105998.7|105948.7|105998.7|105948.7|105996|105946|24
1727811060000|2024-10-01 19:31:00|105997.9|105947.9|105999.6|105949.6|106000.4|105950.4|105997.8|105947.8|16
1727811070000|2024-10-01 19:31:10|105999.7|105949.7|105999.2|105949.2|106000.7|105950.7|105998.7|105948.7|17
1727811080000|2024-10-01 19:31:20|105999.7|105949.7|105999.7|105949.7|105999.7|105949.7|105999.7|105949.7|1
1727811090000|2024-10-01 19:31:30|106000.2|105950.2|106000.7|105950.7|106000.7|105950.7|105999.9|105949.9|7
1727811100000|2024-10-01 19:31:40|106000.4|105950.4|106000.1|105950.1|106000.5|105950.5|105999.7|105949.7|5
1727811110000|2024-10-01 19:31:50|106000|105950|105997.5|105947.5|106000|105950|105996|105946|11
1727811120000|2024-10-01 19:32:00|105998.8|105948.8|106000.6|105950.6|106005.9|105955.9|105991.4|105941.4|26
1727811130000|2024-10-01 19:32:10|105998.6|105948.6|106000.5|105950.5|106001.6|105951.6|105996.5|105946.5|26
1727811140000|2024-10-01 19:32:20|106000.9|105950.9|106008.5|105958.5|106012.4|105962.4|106000.9|105950.9|32
1727811150000|2024-10-01 19:32:30|106008.8|105958.8|106008.1|105958.1|106009.5|105959.5|106007.1|105957.1|41
1727811160000|2024-10-01 19:32:40|106008.4|105958.4|106009.7|105959.7|106010.8|105960.8|106008|105958|29
1727811170000|2024-10-01 19:32:50|106009.5|105959.5|106009.5|105959.5|106010.3|105960.3|106009.3|105959.3|14
1727811180000|2024-10-01 19:33:00|106010.1|105960.1|106012.3|105962.3|106013.8|105963.8|106010.1|105960.1|16
1727811190000|2024-10-01 19:33:10|106012.4|105962.4|106012.7|105962.7|106014.1|105964.1|106012.3|105962.3|11
1727811200000|2024-10-01 19:33:20|106013.1|105963.1|106033.2|105983.2|106034.6|105984.6|106012.7|105962.7|47
1727811210000|2024-10-01 19:33:30|106032.8|105982.8|106046.7|105996.7|106050.2|106000.2|106029.8|105979.8|43
1727811220000|2024-10-01 19:33:40|106046.6|105996.6|106047.3|105997.3|106048.7|105998.7|106046.6|105996.6|15
1727811230000|2024-10-01 19:33:50|106046.4|105996.4|106046.7|105996.7|106046.8|105996.8|106045.9|105995.9|7
1727811240000|2024-10-01 19:34:00|106046.8|105996.8|106048.1|105998.1|106051.5|106001.5|106046.8|105996.8|17
1727811250000|2024-10-01 19:34:10|106047.8|105997.8|106047.9|105997.9|106051|106001|106047.8|105997.8|10
1727811260000|2024-10-01 19:34:20|106048.4|105998.4|106047.9|105997.9|106048.5|105998.5|106047.8|105997.8|6
1727811270000|2024-10-01 19:34:30|106047.8|105997.8|106049|105999|106050.7|106000.7|106046.2|105996.2|13
1727811280000|2024-10-01 19:34:40|106048|105998|106044.6|105994.6|106048|105998|106044.4|105994.4|14
1727811290000|2024-10-01 19:34:50|106044.4|105994.4|106049|105999|106049|105999|106044.2|105994.2|17
1727811300000|2024-10-01 19:35:00|106048.9|105998.9|106049.3|105999.3|106049.3|105999.3|106046.9|105996.9|13
1727811310000|2024-10-01 19:35:10|106049.6|105999.6|106053.3|106003.3|106053.5|106003.5|106049.5|105999.5|10
1727811320000|2024-10-01 19:35:20|106053.2|106003.2|106054.7|106004.7|106055.4|106005.4|106053.2|106003.2|18
1727811330000|2024-10-01 19:35:30|106054.9|106004.9|106054.1|106004.1|106055.1|106005.1|106053.7|106003.7|8
1727811340000|2024-10-01 19:35:40|106054.2|106004.2|106058.5|106008.5|106058.9|106008.9|106054.2|106004.2|15
1727811350000|2024-10-01 19:35:50|106058.8|106008.8|106071.3|106021.3|106073.8|106023.8|106058.6|106008.6|20
1727811360000|2024-10-01 19:36:00|106070.6|106020.6|106066.1|106016.1|106070.6|106020.6|106064.9|106014.9|27
1727811370000|2024-10-01 19:36:10|106065.7|106015.7|106060.9|106010.9|106065.8|106015.8|106060.9|106010.9|31
1727811380000|2024-10-01 19:36:20|106059.8|106009.8|106057.7|106007.7|106061|106011|106055.2|106005.2|35
1727811390000|2024-10-01 19:36:30|106057.3|106007.3|106047|105997|106057.3|106007.3|106046.5|105996.5|37
1727811400000|2024-10-01 19:36:40|106047.5|105997.5|106045.1|105995.1|106047.7|105997.7|106044.6|105994.6|28
1727811410000|2024-10-01 19:36:50|106045.2|105995.2|106046.5|105996.5|106047.1|105997.1|106045.2|105995.2|12
1727811420000|2024-10-01 19:37:00|106045.7|105995.7|106049.4|105999.4|106049.4|105999.4|106045|105995|12
1727811430000|2024-10-01 19:37:10|106049.8|105999.8|106050.3|106000.3|106050.3|106000.3|106049.5|105999.5|8
1727811440000|2024-10-01 19:37:20|106050.2|106000.2|106049.6|105999.6|106050.2|106000.2|106049.6|105999.6|3
1727811450000|2024-10-01 19:37:30|106049.5|105999.5|106050.4|106000.4|106050.5|106000.5|106049.5|105999.5|8
1727811460000|2024-10-01 19:37:40|106050.3|106000.3|106046.9|105996.9|106050.3|106000.3|106046.9|105996.9|6
1727811470000|2024-10-01 19:37:50|106046.5|105996.5|106049.4|105999.4|106050.5|106000.5|106045.7|105995.7|17
1727811480000|2024-10-01 19:38:00|106049.8|105999.8|106050.6|106000.6|106050.6|106000.6|106045.8|105995.8|35
1727811490000|2024-10-01 19:38:10|106049.6|105999.6|106050.3|106000.3|106051.1|106001.1|106049.6|105999.6|9
1727811500000|2024-10-01 19:38:20|106050.7|106000.7|106051.5|106001.5|106051.5|106001.5|106050|106000|14
1727811510000|2024-10-01 19:38:30|106051.6|106001.6|106051.7|106001.7|106051.8|106001.8|106051.4|106001.4|4
1727811520000|2024-10-01 19:38:40|106051.2|106001.2|106051.8|106001.8|106052.5|106002.5|106049.9|105999.9|14
1727811530000|2024-10-01 19:38:50|106050.8|106000.8|106050|106000|106050.8|106000.8|106047.7|105997.7|15
1727811540000|2024-10-01 19:39:00|106049.5|105999.5|106045.3|105995.3|106049.5|105999.5|106045.3|105995.3|15
1727811550000|2024-10-01 19:39:10|106046|105996|106046.1|105996.1|106046.1|105996.1|106046|105996|2
1727811560000|2024-10-01 19:39:20|106046.3|105996.3|106046.3|105996.3|106046.3|105996.3|106046.3|105996.3|1
1727811570000|2024-10-01 19:39:30|106047.8|105997.8|106049.6|105999.6|106049.6|105999.6|106047.8|105997.8|7
1727811580000|2024-10-01 19:39:40|106049.5|105999.5|106049.4|105999.4|106051.5|106001.5|106049.4|105999.4|9
1727811590000|2024-10-01 19:39:50|106049|105999|106047.5|105997.5|106049.9|105999.9|106047.5|105997.5|11
1727811600000|2024-10-01 19:40:00|106047|105997|106038.4|105988.4|106048.2|105998.2|106034.6|105984.6|23
1727811610000|2024-10-01 19:40:10|106039.2|105989.2|106036.7|105986.7|106039.2|105989.2|106036.7|105986.7|14
1727811620000|2024-10-01 19:40:20|106036.6|105986.6|106043|105993|106043.5|105993.5|106035.8|105985.8|14
1727811630000|2024-10-01 19:40:30|106043.4|105993.4|106039.5|105989.5|106047.2|105997.2|106039.5|105989.5|35
1727811640000|2024-10-01 19:40:40|106040.4|105990.4|106041.8|105991.8|106044.3|105994.3|106040.2|105990.2|30
1727811650000|2024-10-01 19:40:50|106042.6|105992.6|106046.5|105996.5|106046.5|105996.5|106041.8|105991.8|20
1727811660000|2024-10-01 19:41:00|106046.3|105996.3|106042.9|105992.9|106048|105998|106042.2|105992.2|24
1727811670000|2024-10-01 19:41:10|106042.4|105992.4|106043.2|105993.2|106043.2|105993.2|106040.4|105990.4|11
1727811680000|2024-10-01 19:41:20|106043.9|105993.9|106039.5|105989.5|106045.2|105995.2|106038.1|105988.1|35
1727811690000|2024-10-01 19:41:30|106039.6|105989.6|106039|105989|106040.2|105990.2|106038.8|105988.8|9
1727811700000|2024-10-01 19:41:40|106039.1|105989.1|106043.5|105993.5|106044.4|105994.4|106039.1|105989.1|16
1727811710000|2024-10-01 19:41:50|106043.1|105993.1|106047.9|105997.9|106049|105999|106042.8|105992.8|22
1727811720000|2024-10-01 19:42:00|106046.7|105996.7|106046.8|105996.8|106048.1|105998.1|106045|105995|28
1727811730000|2024-10-01 19:42:10|106046.9|105996.9|106048.5|105998.5|106049.6|105999.6|106046.9|105996.9|15
1727811740000|2024-10-01 19:42:20|106048.7|105998.7|106047.1|105997.1|106049.7|105999.7|106047.1|105997.1|20
1727811750000|2024-10-01 19:42:30|106047|105997|106047.4|105997.4|106047.4|105997.4|106046.9|105996.9|4
1727811760000|2024-10-01 19:42:40|106047.5|105997.5|106047.7|105997.7|106048.3|105998.3|106047.5|105997.5|8
1727811770000|2024-10-01 19:42:50|106046.5|105996.5|106048.3|105998.3|106048.6|105998.6|106045.3|105995.3|20
1727811780000|2024-10-01 19:43:00|106048.2|105998.2|106052.9|106002.9|106055.6|106005.6|106047.7|105997.7|38
1727811790000|2024-10-01 19:43:10|106053.3|106003.3|106053.1|106003.1|106055|106005|106052.1|106002.1|33
1727811800000|2024-10-01 19:43:20|106053.4|106003.4|106058.2|106008.2|106058.4|106008.4|106051.8|106001.8|29
1727811810000|2024-10-01 19:43:30|106058.1|106008.1|106054.6|106004.6|106058.7|106008.7|106054.6|106004.6|21
1727811820000|2024-10-01 19:43:40|106054.8|106004.8|106052.6|106002.6|106055.1|106005.1|106052.2|106002.2|19
1727811830000|2024-10-01 19:43:50|106052|106002|106059.5|106009.5|106060.3|106010.3|106051.4|106001.4|39
1727811840000|2024-10-01 19:44:00|106059.1|106009.1|106057.6|106007.6|106059.4|106009.4|106055.5|106005.5|26
1727811850000|2024-10-01 19:44:10|106057|106007|106058.6|106008.6|106059.5|106009.5|106057|106007|18
1727811860000|2024-10-01 19:44:20|106058.7|106008.7|106058.9|106008.9|106058.9|106008.9|106058.7|106008.7|2
1727811870000|2024-10-01 19:44:30|106058.8|106008.8|106059|106009|106060.4|106010.4|106057.7|106007.7|31
1727811880000|2024-10-01 19:44:40|106059.1|106009.1|106060.1|106010.1|106061.6|106011.6|106059.1|106009.1|20
1727811890000|2024-10-01 19:44:50|106059.4|106009.4|106059|106009|106064.9|106014.9|106057.7|106007.7|22
1727811900000|2024-10-01 19:45:00|106059.2|106009.2|106083|106033|106083|106033|106057.4|106007.4|28
1727811910000|2024-10-01 19:45:10|106082.8|106032.8|106087.5|106037.5|106096.2|106046.2|106082.8|106032.8|52
1727811920000|2024-10-01 19:45:20|106088.4|106038.4|106088.8|106038.8|106088.8|106038.8|106086.9|106036.9|14
1727811930000|2024-10-01 19:45:30|106089|106039|106094.7|106044.7|106098.3|106048.3|106083.9|106033.9|46
1727811940000|2024-10-01 19:45:40|106094.3|106044.3|106094.5|106044.5|106098.3|106048.3|106094.3|106044.3|20
1727811950000|2024-10-01 19:45:50|106094.2|106044.2|106095.2|106045.2|106095.2|106045.2|106090.3|106040.3|39
1727811960000|2024-10-01 19:46:00|106094.8|106044.8|106095.5|106045.5|106095.6|106045.6|106091.9|106041.9|24
1727811970000|2024-10-01 19:46:10|106095.9|106045.9|106096.2|106046.2|106097.6|106047.6|106095.2|106045.2|23
1727811980000|2024-10-01 19:46:20|106096.9|106046.9|106100|106050|106102.2|106052.2|106096.9|106046.9|18
1727811990000|2024-10-01 19:46:30|106099.8|106049.8|106104.7|106054.7|106104.7|106054.7|106098.4|106048.4|39
1727812000000|2024-10-01 19:46:40|106105.2|106055.2|106102.9|106052.9|106105.2|106055.2|106102.9|106052.9|12
1727812010000|2024-10-01 19:46:50|106102.7|106052.7|106109.4|106059.4|106110.2|106060.2|106102.1|106052.1|18
1727812020000|2024-10-01 19:47:00|106109|106059|106125.9|106075.9|106130.3|106080.3|106107|106057|41
1727812030000|2024-10-01 19:47:10|106126|106076|106125|106075|106131.9|106081.9|106123.1|106073.1|25
1727812040000|2024-10-01 19:47:20|106125.2|106075.2|106129.7|106079.7|106134.6|106084.6|106120.3|106070.3|44
1727812050000|2024-10-01 19:47:30|106129.4|106079.4|106129|106079|106133.6|106083.6|106124.8|106074.8|50
1727812060000|2024-10-01 19:47:40|106129.1|106079.1|106130.5|106080.5|106133.1|106083.1|106125.1|106075.1|29
1727812070000|2024-10-01 19:47:50|106130.7|106080.7|106125.1|106075.1|106140.2|106090.2|106125.1|106075.1|50
1727812080000|2024-10-01 19:48:00|106124.4|106074.4|106115.6|106065.6|106125|106075|106110.2|106060.2|57
1727812090000|2024-10-01 19:48:10|106115.8|106065.8|106114.7|106064.7|106122|106072|106111.7|106061.7|68
1727812100000|2024-10-01 19:48:20|106115.9|106065.9|106113.1|106063.1|106118.5|106068.5|106107.7|106057.7|39
1727812110000|2024-10-01 19:48:30|106113.4|106063.4|106121.9|106071.9|106128.3|106078.3|106112.2|106062.2|59
1727812120000|2024-10-01 19:48:40|106121.6|106071.6|106121.8|106071.8|106126.8|106076.8|106114.7|106064.7|63
1727812130000|2024-10-01 19:48:50|106123.4|106073.4|106104.2|106054.2|106123.5|106073.5|106102.8|106052.8|59
1727812140000|2024-10-01 19:49:00|106103.9|106053.9|106092.4|106042.4|106103.9|106053.9|106091.5|106041.5|29
1727812150000|2024-10-01 19:49:10|106092.6|106042.6|106096.7|106046.7|106096.8|106046.8|106092.6|106042.6|17
1727812160000|2024-10-01 19:49:20|106096.1|106046.1|106096.5|106046.5|106096.5|106046.5|106095.7|106045.7|11
1727812170000|2024-10-01 19:49:30|106095.9|106045.9|106096.8|106046.8|106096.9|106046.9|106095.9|106045.9|14
1727812180000|2024-10-01 19:49:40|106097|106047|106095.1|106045.1|106097.4|106047.4|106095.1|106045.1|15
1727812190000|2024-10-01 19:49:50|106095.2|106045.2|106100.1|106050.1|106101.1|106051.1|106095.2|106045.2|19
1727812200000|2024-10-01 19:50:00|106099.7|106049.7|106100.8|106050.8|106106.8|106056.8|106099.7|106049.7|27
1727812210000|2024-10-01 19:50:10|106098.2|106048.2|106098.7|106048.7|106100.3|106050.3|106098.2|106048.2|12
1727812220000|2024-10-01 19:50:20|106098.6|106048.6|106100.2|106050.2|106100.2|106050.2|106096.7|106046.7|15
1727812230000|2024-10-01 19:50:30|106100|106050|106102.5|106052.5|106102.5|106052.5|106097.9|106047.9|33
1727812240000|2024-10-01 19:50:40|106102.8|106052.8|106102.4|106052.4|106103.4|106053.4|106102.4|106052.4|8
1727812250000|2024-10-01 19:50:50|106102.8|106052.8|106100.9|106050.9|106102.8|106052.8|106100.4|106050.4|6
1727812260000|2024-10-01 19:51:00|106100.6|106050.6|106107.4|106057.4|106108.5|106058.5|106100.6|106050.6|25
1727812270000|2024-10-01 19:51:10|106106.6|106056.6|106105.2|106055.2|106108.3|106058.3|106105.2|106055.2|23
1727812280000|2024-10-01 19:51:20|106105.8|106055.8|106108.5|106058.5|106115.1|106065.1|106105.8|106055.8|49
1727812290000|2024-10-01 19:51:30|106108.9|106058.9|106115.7|106065.7|106119.3|106069.3|106108.9|106058.9|36
1727812300000|2024-10-01 19:51:40|106110.3|106060.3|106119.2|106069.2|106125.4|106075.4|106110.1|106060.1|53
1727812310000|2024-10-01 19:51:50|106120.2|106070.2|106118.3|106068.3|106127.6|106077.6|106116|106066|70
1727812320000|2024-10-01 19:52:00|106116.8|106066.8|106125.9|106075.9|106127.7|106077.7|106110.8|106060.8|61
1727812330000|2024-10-01 19:52:10|106124.6|106074.6|106125|106075|106127.4|106077.4|106117.9|106067.9|67
1727812340000|2024-10-01 19:52:20|106124|106074|106117.8|106067.8|106124|106074|106110.8|106060.8|71
1727812350000|2024-10-01 19:52:30|106117.7|106067.7|106115.4|106065.4|106124.9|106074.9|106110.2|106060.2|65
1727812360000|2024-10-01 19:52:40|106114.6|106064.6|106113.5|106063.5|106121.3|106071.3|106108.6|106058.6|33
1727812370000|2024-10-01 19:52:50|106118.6|106068.6|106115.9|106065.9|106118.6|106068.6|106106.8|106056.8|34
1727812380000|2024-10-01 19:53:00|106112.5|106062.5|106123.7|106073.7|106123.7|106073.7|106109.1|106059.1|62
1727812390000|2024-10-01 19:53:10|106124.3|106074.3|106123|106073|106128.9|106078.9|106118.1|106068.1|34
1727812400000|2024-10-01 19:53:20|106123.1|106073.1|106117.3|106067.3|106124.7|106074.7|106117.2|106067.2|15
1727812410000|2024-10-01 19:53:30|106117.5|106067.5|106116.3|106066.3|106122.7|106072.7|106111.7|106061.7|37
1727812420000|2024-10-01 19:53:40|106112.7|106062.7|106122.2|106072.2|106124.1|106074.1|106110.9|106060.9|59
1727812430000|2024-10-01 19:53:50|106117.9|106067.9|106128.6|106078.6|106128.6|106078.6|106112.5|106062.5|60
1727812440000|2024-10-01 19:54:00|106129.1|106079.1|106124.6|106074.6|106130.9|106080.9|106120.5|106070.5|52
1727812450000|2024-10-01 19:54:10|106124.3|106074.3|106127.1|106077.1|106131.2|106081.2|106121.9|106071.9|13
1727812460000|2024-10-01 19:54:20|106127.5|106077.5|106138|106088|106138.9|106088.9|106127.4|106077.4|18
1727812470000|2024-10-01 19:54:30|106137.7|106087.7|106137.4|106087.4|106137.7|106087.7|106137.4|106087.4|5
1727812480000|2024-10-01 19:54:40|106137.1|106087.1|106129.8|106079.8|106137.1|106087.1|106129.8|106079.8|15
1727812490000|2024-10-01 19:54:50|106129.4|106079.4|106131.4|106081.4|106131.4|106081.4|106129.2|106079.2|7
1727812500000|2024-10-01 19:55:00|106131.6|106081.6|106135.8|106085.8|106136.3|106086.3|106130.3|106080.3|21
1727812510000|2024-10-01 19:55:10|106134.7|106084.7|106134.5|106084.5|106136.4|106086.4|106130.2|106080.2|26
1727812520000|2024-10-01 19:55:20|106134.3|106084.3|106136.6|106086.6|106136.6|106086.6|106134|106084|13
1727812530000|2024-10-01 19:55:30|106136.2|106086.2|106136.5|106086.5|106136.8|106086.8|106135.4|106085.4|5
1727812540000|2024-10-01 19:55:40|106137.1|106087.1|106142.2|106092.2|106144.4|106094.4|106137.1|106087.1|38
1727812550000|2024-10-01 19:55:50|106142.5|106092.5|106146.8|106096.8|106146.8|106096.8|106142.4|106092.4|18
1727812560000|2024-10-01 19:56:00|106147.2|106097.2|106144|106094|106147.9|106097.9|106144|106094|23
1727812570000|2024-10-01 19:56:10|106143.9|106093.9|106137.2|106087.2|106145.7|106095.7|106137.2|106087.2|29
1727812580000|2024-10-01 19:56:20|106137.1|106087.1|106147.5|106097.5|106149.8|106099.8|106137.1|106087.1|16
1727812590000|2024-10-01 19:56:30|106147.4|106097.4|106148.3|106098.3|106150.1|106100.1|106143.2|106093.2|16
1727812600000|2024-10-01 19:56:40|106148|106098|106152|106102|106152|106102|106148|106098|9
1727812610000|2024-10-01 19:56:50|106152.3|106102.3|106153.4|106103.4|106154.3|106104.3|106152.3|106102.3|10
1727812620000|2024-10-01 19:57:00|106153.1|106103.1|106137.6|106087.6|106160.3|106110.3|106129.7|106079.7|29
1727812630000|2024-10-01 19:57:10|106137.5|106087.5|106146.5|106096.5|106146.5|106096.5|106126.6|106076.6|37
1727812640000|2024-10-01 19:57:20|106146.6|106096.6|106147.3|106097.3|106148.7|106098.7|106144.8|106094.8|43
1727812650000|2024-10-01 19:57:30|106146.1|106096.1|106154.5|106104.5|106154.7|106104.7|106146.1|106096.1|28
1727812660000|2024-10-01 19:57:40|106154.1|106104.1|106155.7|106105.7|106155.7|106105.7|106153.8|106103.8|14
1727812670000|2024-10-01 19:57:50|106155.2|106105.2|106156.7|106106.7|106158.7|106108.7|106155|106105|28
1727812680000|2024-10-01 19:58:00|106156.3|106106.3|106154.3|106104.3|106156.3|106106.3|106153.5|106103.5|17
1727812690000|2024-10-01 19:58:10|106160.3|106110.3|106161.8|106111.8|106161.9|106111.9|106159.3|106109.3|14
1727812700000|2024-10-01 19:58:20|106162.1|106112.1|106165.6|106115.6|106166.4|106116.4|106162.1|106112.1|15
1727812710000|2024-10-01 19:58:30|106166.7|106116.7|106166.5|106116.5|106167|106117|106166.4|106116.4|7
1727812720000|2024-10-01 19:58:40|106166.1|106116.1|106161.7|106111.7|106166.1|106116.1|106158.6|106108.6|23
1727812730000|2024-10-01 19:58:50|106161.8|106111.8|106166.9|106116.9|106166.9|106116.9|106161|106111|29
1727812740000|2024-10-01 19:59:00|106165.8|106115.8|106168.2|106118.2|106171.3|106121.3|106163.4|106113.4|34
1727812750000|2024-10-01 19:59:10|106168.3|106118.3|106164.2|106114.2|106170.1|106120.1|106164.2|106114.2|19
1727812760000|2024-10-01 19:59:20|106164.7|106114.7|106163.6|106113.6|106168.5|106118.5|106163.6|106113.6|15
1727812770000|2024-10-01 19:59:30|106164.2|106114.2|106164.9|106114.9|106165|106115|106163.6|106113.6|8
1727812780000|2024-10-01 19:59:40|106164.3|106114.3|106164.9|106114.9|106164.9|106114.9|106164.3|106114.3|6
1727812790000|2024-10-01 19:59:50|106165.5|106115.5|106158.6|106108.6|106165.5|106115.5|106158.5|106108.5|19
1727812800000|2024-10-01 20:00:00|106156.2|106106.2|106147.1|106097.1|106157.5|106107.5|106147|106097|27
1727812810000|2024-10-01 20:00:10|106146.5|106096.5|106144.1|106094.1|106151.2|106101.2|106143.5|106093.5|19
1727812820000|2024-10-01 20:00:20|106144.8|106094.8|106150.1|106100.1|106150.3|106100.3|106137.3|106087.3|19
1727812830000|2024-10-01 20:00:30|106149.9|106099.9|106159.5|106109.5|106159.5|106109.5|106149.9|106099.9|23
1727812840000|2024-10-01 20:00:40|106160.1|106110.1|106164.5|106114.5|106165.5|106115.5|106160.1|106110.1|12
1727812850000|2024-10-01 20:00:50|106164.2|106114.2|106169.6|106119.6|106169.6|106119.6|106163.8|106113.8|19
1727812860000|2024-10-01 20:01:00|106168.4|106118.4|106163.4|106113.4|106168.4|106118.4|106157.5|106107.5|21
1727812870000|2024-10-01 20:01:10|106163.8|106113.8|106164.4|106114.4|106164.4|106114.4|106162.9|106112.9|10
1727812880000|2024-10-01 20:01:20|106164.3|106114.3|106160.7|106110.7|106165.5|106115.5|106160.7|106110.7|12
1727812890000|2024-10-01 20:01:30|106161.3|106111.3|106165.4|106115.4|106166.4|106116.4|106161.3|106111.3|19
1727812900000|2024-10-01 20:01:40|106165.8|106115.8|106166.4|106116.4|106166.8|106116.8|106165.3|106115.3|11
1727812910000|2024-10-01 20:01:50|106166.6|106116.6|106167.1|106117.1|106167.2|106117.2|106166.6|106116.6|4
1727812920000|2024-10-01 20:02:00|106167.7|106117.7|106162|106112|106167.7|106117.7|106161.6|106111.6|7
1727812930000|2024-10-01 20:02:10|106162.2|106112.2|106161.9|106111.9|106163.8|106113.8|106161.9|106111.9|14
1727812940000|2024-10-01 20:02:20|106163.5|106113.5|106161.3|106111.3|106164.3|106114.3|106161.3|106111.3|12
1727812950000|2024-10-01 20:02:30|106161.6|106111.6|106155|106105|106161.6|106111.6|106154.5|106104.5|10
1727812960000|2024-10-01 20:02:40|106155.1|106105.1|106150.7|106100.7|106155.1|106105.1|106150.2|106100.2|8
1727812970000|2024-10-01 20:02:50|106151.3|106101.3|106147.9|106097.9|106151.3|106101.3|106147.4|106097.4|14
1727812980000|2024-10-01 20:03:00|106147.4|106097.4|106146.4|106096.4|106148.2|106098.2|106145.9|106095.9|12
1727812990000|2024-10-01 20:03:10|106145.9|106095.9|106148.6|106098.6|106149.8|106099.8|106145.9|106095.9|13
1727813000000|2024-10-01 20:03:20|106147.4|106097.4|106143.9|106093.9|106147.5|106097.5|106143.7|106093.7|13
1727813010000|2024-10-01 20:03:30|106144.1|106094.1|106144.2|106094.2|106144.3|106094.3|106144.1|106094.1|4
1727813020000|2024-10-01 20:03:40|106145.2|106095.2|106144.5|106094.5|106145.4|106095.4|106144.2|106094.2|18
1727813030000|2024-10-01 20:03:50|106144.2|106094.2|106142.4|106092.4|106145.1|106095.1|106142.4|106092.4|9
1727813040000|2024-10-01 20:04:00|106142.5|106092.5|106142.9|106092.9|106142.9|106092.9|106142.5|106092.5|5
1727813050000|2024-10-01 20:04:10|106144.8|106094.8|106142|106092|106146.3|106096.3|106142|106092|10
1727813060000|2024-10-01 20:04:20|106142.4|106092.4|106143|106093|106143|106093|106142.4|106092.4|7
1727813070000|2024-10-01 20:04:30|106143.1|106093.1|106143.2|106093.2|106143.2|106093.2|106143.1|106093.1|2
1727813080000|2024-10-01 20:04:40|106143|106093|106143.7|106093.7|106145.3|106095.3|106142.6|106092.6|11
1727813090000|2024-10-01 20:04:50|106143.6|106093.6|106119.1|106069.1|106143.6|106093.6|106116.4|106066.4|17
1727813100000|2024-10-01 20:05:00|106118.5|106068.5|106118.1|106068.1|106121.8|106071.8|106110.2|106060.2|47
1727813110000|2024-10-01 20:05:10|106115.3|106065.3|106111.8|106061.8|106119.9|106069.9|106107.4|106057.4|46
1727813120000|2024-10-01 20:05:20|106110.1|106060.1|106113.2|106063.2|106113.6|106063.6|106104.2|106054.2|54
1727813130000|2024-10-01 20:05:30|106113.3|106063.3|106112.8|106062.8|106115.7|106065.7|106100.9|106050.9|46
1727813140000|2024-10-01 20:05:40|106113|106063|106113.5|106063.5|106115|106065|106110.5|106060.5|39
1727813150000|2024-10-01 20:05:50|106111|106061|106105.5|106055.5|106112.9|106062.9|106105.5|106055.5|61
1727813160000|2024-10-01 20:06:00|106103.8|106053.8|106101.4|106051.4|106106.1|106056.1|106098.3|106048.3|66
1727813170000|2024-10-01 20:06:10|106099|106049|106095.1|106045.1|106102.9|106052.9|106090.4|106040.4|44
1727813180000|2024-10-01 20:06:20|106094.5|106044.5|106093.8|106043.8|106103.5|106053.5|106087|106037|71
1727813190000|2024-10-01 20:06:30|106092.8|106042.8|106096.1|106046.1|106103.6|106053.6|106087.4|106037.4|51
1727813200000|2024-10-01 20:06:40|106096.9|106046.9|106086.3|106036.3|106102.2|106052.2|106085.9|106035.9|34
1727813210000|2024-10-01 20:06:50|106087.1|106037.1|106094.9|106044.9|106104.3|106054.3|106087.1|106037.1|43
1727813220000|2024-10-01 20:07:00|106096.8|106046.8|106093.6|106043.6|106101.4|106051.4|106087|106037|52
1727813230000|2024-10-01 20:07:10|106092.8|106042.8|106097.7|106047.7|106102.9|106052.9|106086.8|106036.8|42
1727813240000|2024-10-01 20:07:20|106098.4|106048.4|106099|106049|106099.3|106049.3|106094.1|106044.1|54
1727813250000|2024-10-01 20:07:30|106099.2|106049.2|106099.3|106049.3|106099.3|106049.3|106098.9|106048.9|3
1727813260000|2024-10-01 20:07:40|106099.2|106049.2|106098.6|106048.6|106099.3|106049.3|106097.7|106047.7|11
1727813270000|2024-10-01 20:07:50|106098|106048|106101.7|106051.7|106101.7|106051.7|106097.5|106047.5|21
1727813280000|2024-10-01 20:08:00|106101.8|106051.8|106106.2|106056.2|106113|106063|106101.8|106051.8|28
1727813290000|2024-10-01 20:08:10|106106.7|106056.7|106108.3|106058.3|106112.9|106062.9|106101.9|106051.9|58
1727813300000|2024-10-01 20:08:20|106108.9|106058.9|106106.7|106056.7|106109.8|106059.8|106104.4|106054.4|24
1727813310000|2024-10-01 20:08:30|106107|106057|106104.6|106054.6|106110.3|106060.3|106097.3|106047.3|47
1727813320000|2024-10-01 20:08:40|106107.7|106057.7|106105.4|106055.4|106107.7|106057.7|106100.9|106050.9|43
1727813330000|2024-10-01 20:08:50|106105|106055|106105|106055|106113.1|106063.1|106105|106055|23
1727813340000|2024-10-01 20:09:00|106105.2|106055.2|106105.5|106055.5|106105.8|106055.8|106105.2|106055.2|4
1727813350000|2024-10-01 20:09:10|106105.4|106055.4|106105.4|106055.4|106105.4|106055.4|106105.4|106055.4|1
1727813360000|2024-10-01 20:09:20|106103.4|106053.4|106101.6|106051.6|106103.4|106053.4|106101.6|106051.6|3
1727813370000|2024-10-01 20:09:30|106101.8|106051.8|106088.8|106038.8|106105.7|106055.7|106081.5|106031.5|45
1727813380000|2024-10-01 20:09:40|106093.1|106043.1|106092.6|106042.6|106094.2|106044.2|106085.6|106035.6|67
1727813390000|2024-10-01 20:09:50|106092.5|106042.5|106092.1|106042.1|106093.2|106043.2|106092.1|106042.1|6
1727813400000|2024-10-01 20:10:00|106092|106042|106082.7|106032.7|106092.1|106042.1|106077.9|106027.9|54
1727813410000|2024-10-01 20:10:10|106084.5|106034.5|106088.7|106038.7|106092.7|106042.7|106081.7|106031.7|76
1727813420000|2024-10-01 20:10:20|106088.3|106038.3|106089.6|106039.6|106093|106043|106079.4|106029.4|38
1727813430000|2024-10-01 20:10:30|106088.9|106038.9|106085.9|106035.9|106092.1|106042.1|106083.4|106033.4|68
1727813440000|2024-10-01 20:10:40|106084.6|106034.6|106081.8|106031.8|106093|106043|106077.2|106027.2|51
1727813450000|2024-10-01 20:10:50|106079.8|106029.8|106083.9|106033.9|106088.1|106038.1|106074.5|106024.5|69
1727813460000|2024-10-01 20:11:00|106085.3|106035.3|106084.5|106034.5|106088.3|106038.3|106080.1|106030.1|64
1727813470000|2024-10-01 20:11:10|106085.7|106035.7|106083.7|106033.7|106086.5|106036.5|106079.6|106029.6|48
1727813480000|2024-10-01 20:11:20|106084.2|106034.2|106084.4|106034.4|106084.9|106034.9|106079.4|106029.4|15
1727813490000|2024-10-01 20:11:30|106082.9|106032.9|106084.3|106034.3|106086|106036|106077.9|106027.9|48
1727813500000|2024-10-01 20:11:40|106084.4|106034.4|106084.5|106034.5|106084.5|106034.5|106084.4|106034.4|2
1727813510000|2024-10-01 20:11:50|106084.6|106034.6|106085.6|106035.6|106085.6|106035.6|106084.6|106034.6|2
1727813520000|2024-10-01 20:12:00|106084.9|106034.9|106084.6|106034.6|106086.7|106036.7|106077.8|106027.8|38
1727813530000|2024-10-01 20:12:10|106083.9|106033.9|106083.9|106033.9|106083.9|106033.9|106083.9|106033.9|1
1727813540000|2024-10-01 20:12:20|106083.8|106033.8|106091.3|106041.3|106091.3|106041.3|106083.8|106033.8|10
1727813550000|2024-10-01 20:12:30|106091.9|106041.9|106091.5|106041.5|106093.1|106043.1|106091.5|106041.5|6
1727813560000|2024-10-01 20:12:40|106085.8|106035.8|106094.9|106044.9|106096|106046|106085.8|106035.8|25
1727813570000|2024-10-01 20:12:50|106095|106045|106089.6|106039.6|106098.5|106048.5|106088.4|106038.4|9
1727813580000|2024-10-01 20:13:00|106090|106040|106089.1|106039.1|106096.6|106046.6|106085.7|106035.7|38
1727813590000|2024-10-01 20:13:10|106087.6|106037.6|106094.4|106044.4|106094.4|106044.4|106087.6|106037.6|11
1727813600000|2024-10-01 20:13:20|106094.8|106044.8|106094.9|106044.9|106094.9|106044.9|106094.8|106044.8|2
1727813610000|2024-10-01 20:13:30|106094.7|106044.7|106094.5|106044.5|106094.8|106044.8|106094.5|106044.5|3
1727813620000|2024-10-01 20:13:40|106094.6|106044.6|106093.8|106043.8|106094.6|106044.6|106093.8|106043.8|3
1727813630000|2024-10-01 20:13:50|106093.9|106043.9|106093.9|106043.9|106093.9|106043.9|106093.9|106043.9|1
1727813640000|2024-10-01 20:14:00|106094.1|106044.1|106091.4|106041.4|106094.2|106044.2|106087|106037|9
1727813650000|2024-10-01 20:14:10|106091.7|106041.7|106093.1|106043.1|106093.9|106043.9|106087|106037|26
1727813660000|2024-10-01 20:14:20|106092.9|106042.9|106094.7|106044.7|106094.7|106044.7|106092.9|106042.9|5
1727813670000|2024-10-01 20:14:30|106094.8|106044.8|106095.2|106045.2|106095.2|106045.2|106094.8|106044.8|3
1727813680000|2024-10-01 20:14:40|106096.3|106046.3|106096.1|106046.1|106097.1|106047.1|106094.1|106044.1|7
1727813690000|2024-10-01 20:14:50|106096|106046|106096.2|106046.2|106096.2|106046.2|106095.9|106045.9|5
1727813700000|2024-10-01 20:15:00|106096.3|106046.3|106096.4|106046.4|106096.6|106046.6|106096.3|106046.3|4
1727813710000|2024-10-01 20:15:10|106095.6|106045.6|106096.8|106046.8|106097.8|106047.8|106095.6|106045.6|5
1727813720000|2024-10-01 20:15:20|106096.9|106046.9|106088.7|106038.7|106096.9|106046.9|106084.9|106034.9|50
1727813730000|2024-10-01 20:15:30|106088.6|106038.6|106092.2|106042.2|106092.2|106042.2|106082.5|106032.5|18
1727813740000|2024-10-01 20:15:40|106092.7|106042.7|106092|106042|106092.7|106042.7|106092|106042|5
1727813750000|2024-10-01 20:15:50|106092.2|106042.2|106092.5|106042.5|106092.5|106042.5|106092.2|106042.2|2
1727813760000|2024-10-01 20:16:00|106092.6|106042.6|106090.8|106040.8|106092.6|106042.6|106090.6|106040.6|5
1727813780000|2024-10-01 20:16:20|106090.7|106040.7|106093.8|106043.8|106094|106044|106090.4|106040.4|7
1727813790000|2024-10-01 20:16:30|106093.5|106043.5|106081.5|106031.5|106094.4|106044.4|106080.7|106030.7|24
1727813800000|2024-10-01 20:16:40|106082.6|106032.6|106087.6|106037.6|106087.7|106037.7|106079.7|106029.7|20
1727813810000|2024-10-01 20:16:50|106088.2|106038.2|106082.6|106032.6|106089.6|106039.6|106082.6|106032.6|23
1727813820000|2024-10-01 20:17:00|106085.5|106035.5|106084.6|106034.6|106085.5|106035.5|106080.9|106030.9|17
1727813830000|2024-10-01 20:17:10|106082.8|106032.8|106081.2|106031.2|106082.8|106032.8|106081|106031|4
1727813840000|2024-10-01 20:17:20|106081|106031|106079.8|106029.8|106081|106031|106079.7|106029.7|3
1727813850000|2024-10-01 20:17:30|106080.6|106030.6|106079.7|106029.7|106080.6|106030.6|106079.7|106029.7|3
1727813860000|2024-10-01 20:17:40|106079.5|106029.5|106078.3|106028.3|106079.5|106029.5|106078.2|106028.2|7
1727813870000|2024-10-01 20:17:50|106078.2|106028.2|106077.8|106027.8|106079.1|106029.1|106077.8|106027.8|6
1727813880000|2024-10-01 20:18:00|106077.9|106027.9|106064.8|106014.8|106077.9|106027.9|106064|106014|12
1727813890000|2024-10-01 20:18:10|106064.7|106014.7|106061.8|106011.8|106064.7|106014.7|106061.7|106011.7|7
1727813900000|2024-10-01 20:18:20|106062.4|106012.4|106057.5|106007.5|106080.5|106012.4|106047.7|105953.7|19
1727813910000|2024-10-01 20:18:30|106058.1|106008.1|106037|105987|106059.3|106009.3|106032.6|105982.6|41
1727813920000|2024-10-01 20:18:40|106037.8|105987.8|106034.5|105984.5|106041.5|105991.5|106029.2|105979.2|50
1727813930000|2024-10-01 20:18:50|106034.6|105984.6|106037.4|105987.4|106043.7|105993.7|106031.5|105981.5|56
1727813940000|2024-10-01 20:19:00|106038.4|105988.4|106043|105993|106043|105993|106038.1|105988.1|16
1727813950000|2024-10-01 20:19:10|106043.1|105993.1|106047.4|105997.4|106051|106001|106037.6|105987.6|54
1727813960000|2024-10-01 20:19:20|106047.6|105997.6|106042|105992|106053.3|106003.3|106038.2|105988.2|61
1727813970000|2024-10-01 20:19:30|106041.9|105991.9|106040|105990|106046.1|105996.1|106039.6|105989.6|36
1727813980000|2024-10-01 20:19:40|106039|105989|106043|105993|106043.4|105993.4|106039|105989|8
1727814000000|2024-10-01 20:20:00|106043.3|105993.3|106042.6|105992.6|106045.7|105995.7|106034.1|105984.1|47
1727814010000|2024-10-01 20:20:10|106042.7|105992.7|106039|105989|106043.3|105993.3|106035.3|105985.3|24
1727814020000|2024-10-01 20:20:20|106039.8|105989.8|106039.2|105989.2|106045.4|105995.4|106035|105985|34
1727814030000|2024-10-01 20:20:30|106039.1|105989.1|106038.1|105988.1|106041.9|105991.9|106036.7|105986.7|11
1727814040000|2024-10-01 20:20:40|106038.4|105988.4|106041.7|105991.7|106041.8|105991.8|106034.5|105984.5|18
1727814050000|2024-10-01 20:20:50|106039.9|105989.9|106041.9|105991.9|106042|105992|106035.4|105985.4|21
1727814060000|2024-10-01 20:21:00|106049|105999|106047.5|105997.5|106051.8|106001.8|106043.4|105993.4|27
1727814070000|2024-10-01 20:21:10|106048.2|105998.2|106048.4|105998.4|106049.1|105999.1|106047.9|105997.9|6
1727814080000|2024-10-01 20:21:20|106048.6|105998.6|106050|106000|106050|106000|106048.5|105998.5|7
1727814090000|2024-10-01 20:21:30|106049.9|105999.9|106050.4|106000.4|106050.6|106000.6|106049.9|105999.9|4
1727814100000|2024-10-01 20:21:40|106051.4|106001.4|106051.6|106001.6|106052|106002|106051.4|106001.4|5
1727814110000|2024-10-01 20:21:50|106046.7|105996.7|106051.8|106001.8|106053.4|106003.4|106043.9|105993.9|30
1727814120000|2024-10-01 20:22:00|106051.7|106001.7|106052.6|106002.6|106052.6|106002.6|106051.7|106001.7|6
1727814130000|2024-10-01 20:22:10|106053.2|106003.2|106051.7|106001.7|106053.7|106003.7|106049.9|105999.9|7
1727814140000|2024-10-01 20:22:20|106051.8|106001.8|106052.1|106002.1|106052.1|106002.1|106051.8|106001.8|2
1727814150000|2024-10-01 20:22:30|106052|106002|106043.2|105993.2|106052|106002|106041.8|105991.8|15
1727814160000|2024-10-01 20:22:40|106043.3|105993.3|106043.4|105993.4|106043.4|105993.4|106043.3|105993.3|2
1727814170000|2024-10-01 20:22:50|106044.3|105994.3|106041|105991|106048.3|105998.3|106041|105991|11
1727814180000|2024-10-01 20:23:00|106044.6|105994.6|106048.6|105998.6|106053|106003|106042.4|105992.4|27
1727814190000|2024-10-01 20:23:10|106048|105998|106039|105989|106048|105998|106036.9|105986.9|26
1727814200000|2024-10-01 20:23:20|106038.8|105988.8|106042.6|105992.6|106042.6|105992.6|106038|105988|13
1727814210000|2024-10-01 20:23:30|106044.1|105994.1|106044.4|105994.4|106044.9|105994.9|106044.1|105994.1|3
1727814220000|2024-10-01 20:23:40|106044.3|105994.3|106051.9|106001.9|106051.9|106001.9|106043|105993|27
1727814230000|2024-10-01 20:23:50|106051.7|106001.7|106051.1|106001.1|106054|106004|106049.8|105999.8|14
1727814240000|2024-10-01 20:24:00|106050.6|106000.6|106054|106004|106054.5|106004.5|106049.8|105999.8|15
1727814250000|2024-10-01 20:24:10|106053.4|106003.4|106052.6|106002.6|106053.4|106003.4|106052.5|106002.5|4
1727814260000|2024-10-01 20:24:20|106053.5|106003.5|106054.6|106004.6|106062|106012|106053.5|106003.5|27
1727814270000|2024-10-01 20:24:30|106056.4|106006.4|106064.8|106014.8|106068|106018|106043.7|105993.7|32
1727814280000|2024-10-01 20:24:40|106064.9|106014.9|106063|106013|106065.1|106015.1|106060.8|106010.8|30
1727814290000|2024-10-01 20:24:50|106063.3|106013.3|106064.5|106014.5|106064.5|106014.5|106061.8|106011.8|10
1727814300000|2024-10-01 20:25:00|106064.8|106014.8|106065|106015|106065|106015|106064.8|106014.8|3
1727814310000|2024-10-01 20:25:10|106064.9|106014.9|106065.3|106015.3|106065.3|106015.3|106064.7|106014.7|4
1727814330000|2024-10-01 20:25:30|106066.1|106016.1|106066|106016|106066.1|106016.1|106066|106016|2
1727814340000|2024-10-01 20:25:40|106066.3|106016.3|106068.9|106018.9|106072.6|106022.6|106065.3|106015.3|19
1727814350000|2024-10-01 20:25:50|106069.7|106019.7|106067.8|106017.8|106069.7|106019.7|106067|106017|7
1727814360000|2024-10-01 20:26:00|106068.7|106018.7|106072.7|106022.7|106076.3|106026.3|106067|106017|15
1727814370000|2024-10-01 20:26:10|106072.8|106022.8|106071.7|106021.7|106072.8|106022.8|106070|106020|23
1727814380000|2024-10-01 20:26:20|106071.6|106021.6|106070.5|106020.5|106072.7|106022.7|106069.6|106019.6|9
1727814390000|2024-10-01 20:26:30|106071.6|106021.6|106070.1|106020.1|106072|106022|106070.1|106020.1|6
1727814400000|2024-10-01 20:26:40|106070.3|106020.3|106071.1|106021.1|106071.5|106021.5|106070.3|106020.3|11
1727814410000|2024-10-01 20:26:50|106070.9|106020.9|106070|106020|106070.9|106020.9|106069.5|106019.5|7
1727814420000|2024-10-01 20:27:00|106069.9|106019.9|106063.7|106013.7|106070.3|106020.3|106062.4|106012.4|13
1727814430000|2024-10-01 20:27:10|106064.6|106014.6|106066.9|106016.9|106069|106019|106063.1|106013.1|25
1727814440000|2024-10-01 20:27:20|106067|106017|106068|106018|106068|106018|106067|106017|9
1727814450000|2024-10-01 20:27:30|106068.2|106018.2|106068.3|106018.3|106068.4|106018.4|106068.2|106018.2|3
1727814460000|2024-10-01 20:27:40|106068.4|106018.4|106069.2|106019.2|106069.2|106019.2|106068.4|106018.4|3
1727814470000|2024-10-01 20:27:50|106069|106019|106069|106019|106069|106019|106069|106019|1
1727814480000|2024-10-01 20:28:00|106069.1|106019.1|106069.5|106019.5|106069.7|106019.7|106069.1|106019.1|3
1727814490000|2024-10-01 20:28:10|106069|106019|106068.3|106018.3|106069.7|106019.7|106066.1|106016.1|15
1727814500000|2024-10-01 20:28:20|106068.4|106018.4|106068.8|106018.8|106068.8|106018.8|106068.2|106018.2|9
1727814510000|2024-10-01 20:28:30|106068.9|106018.9|106069.6|106019.6|106069.6|106019.6|106068.9|106018.9|5
1727814520000|2024-10-01 20:28:40|106069.8|106019.8|106070|106020|106070|106020|106069.8|106019.8|2
1727814530000|2024-10-01 20:28:50|106070.1|106020.1|106071.5|106021.5|106071.8|106021.8|106070.1|106020.1|8
1727814540000|2024-10-01 20:29:00|106071.4|106021.4|106071.2|106021.2|106071.4|106021.4|106071.2|106021.2|2
1727814550000|2024-10-01 20:29:10|106071.9|106021.9|106075.9|106025.9|106075.9|106025.9|106070.5|106020.5|25
1727814560000|2024-10-01 20:29:20|106075.7|106025.7|106098.7|106048.7|106099|106049|106075.7|106025.7|41
1727814570000|2024-10-01 20:29:30|106098.9|106048.9|106117.9|106067.9|106118.6|106068.6|106098.9|106048.9|47
1727814580000|2024-10-01 20:29:40|106118.4|106068.4|106097.2|106047.2|106118.5|106068.5|106096|106046|39
1727814590000|2024-10-01 20:29:50|106096.9|106046.9|106098.9|106048.9|106099|106049|106096.9|106046.9|12
1727814600000|2024-10-01 20:30:00|106097.2|106047.2|106099.4|106049.4|106102.5|106052.5|106095.7|106045.7|28
1727814610000|2024-10-01 20:30:10|106099.9|106049.9|106106.3|106056.3|106107.9|106057.9|106099.9|106049.9|14
1727814620000|2024-10-01 20:30:20|106106.2|106056.2|106109.9|106059.9|106109.9|106059.9|106102.9|106052.9|25
1727814630000|2024-10-01 20:30:30|106110.4|106060.4|106110.5|106060.5|106111.9|106061.9|106110.2|106060.2|8
1727814640000|2024-10-01 20:30:40|106111.1|106061.1|106115|106065|106120.2|106070.2|106111.1|106061.1|42
1727814650000|2024-10-01 20:30:50|106114.3|106064.3|106112.2|106062.2|106114.3|106064.3|106109.8|106059.8|38
1727814660000|2024-10-01 20:31:00|106114.4|106064.4|106113.2|106063.2|106116.2|106066.2|106108.6|106058.6|48
1727814670000|2024-10-01 20:31:10|106113.5|106063.5|106115|106065|106118.9|106068.9|106109.3|106059.3|50
1727814680000|2024-10-01 20:31:20|106115.5|106065.5|106111.6|106061.6|106119.2|106069.2|106108.2|106058.2|42
1727814690000|2024-10-01 20:31:30|106110.8|106060.8|106109.5|106059.5|106114|106064|106108|106058|48
1727814700000|2024-10-01 20:31:40|106108.7|106058.7|106110.7|106060.7|106111.1|106061.1|106106.7|106056.7|30
1727814710000|2024-10-01 20:31:50|106110.5|106060.5|106110.3|106060.3|106111.7|106061.7|106105.8|106055.8|36
1727814720000|2024-10-01 20:32:00|106109.8|106059.8|106109.2|106059.2|106109.8|106059.8|106109|106059|10
1727814730000|2024-10-01 20:32:10|106109.8|106059.8|106110.4|106060.4|106110.8|106060.8|106108.9|106058.9|13
1727814740000|2024-10-01 20:32:20|106109.6|106059.6|106108|106058|106112.8|106062.8|106108|106058|19
1727814750000|2024-10-01 20:32:30|106107.7|106057.7|106109.3|106059.3|106111.5|106061.5|106107.6|106057.6|14
1727814760000|2024-10-01 20:32:40|106110|106060|106111.4|106061.4|106111.5|106061.5|106110|106060|7
1727814770000|2024-10-01 20:32:50|106110.8|106060.8|106111.7|106061.7|106113.8|106063.8|106109.8|106059.8|19
1727814780000|2024-10-01 20:33:00|106111.3|106061.3|106110.5|106060.5|106112.4|106062.4|106108.7|106058.7|26
1727814790000|2024-10-01 20:33:10|106110.2|106060.2|106108.4|106058.4|106110.2|106060.2|106105.8|106055.8|25
1727814800000|2024-10-01 20:33:20|106108.2|106058.2|106113.3|106063.3|106119.7|106069.7|106106.2|106056.2|34
1727814810000|2024-10-01 20:33:30|106113.5|106063.5|106114.2|106064.2|106115.7|106065.7|106111.9|106061.9|26
1727814820000|2024-10-01 20:33:40|106113.9|106063.9|106112.2|106062.2|106115.2|106065.2|106110.8|106060.8|24
1727814830000|2024-10-01 20:33:50|106112.1|106062.1|106113.7|106063.7|106114.3|106064.3|106111.6|106061.6|13
1727814840000|2024-10-01 20:34:00|106113.2|106063.2|106114.5|106064.5|106115|106065|106112.2|106062.2|15
1727814850000|2024-10-01 20:34:10|106114.9|106064.9|106119.9|106069.9|106119.9|106069.9|106114.9|106064.9|20
1727814860000|2024-10-01 20:34:20|106119.2|106069.2|106116.2|106066.2|106119.2|106069.2|106114.4|106064.4|15
1727814870000|2024-10-01 20:34:30|106116.3|106066.3|106122.3|106072.3|106122.3|106072.3|106115.8|106065.8|13
1727814880000|2024-10-01 20:34:40|106122.4|106072.4|106121.1|106071.1|106122.4|106072.4|106120.6|106070.6|8
1727814890000|2024-10-01 20:34:50|106121.6|106071.6|106121.3|106071.3|106122|106072|106120.1|106070.1|15
1727814900000|2024-10-01 20:35:00|106122|106072|106121.2|106071.2|106122|106072|106120.8|106070.8|12
1727814910000|2024-10-01 20:35:10|106120.7|106070.7|106123.1|106073.1|106123.7|106073.7|106118.8|106068.8|19
1727814920000|2024-10-01 20:35:20|106123.2|106073.2|106123.2|106073.2|106125.3|106075.3|106123.1|106073.1|15
1727814930000|2024-10-01 20:35:30|106124.2|106074.2|106125.3|106075.3|106126.3|106076.3|106123.1|106073.1|17
1727814940000|2024-10-01 20:35:40|106125.4|106075.4|106125.3|106075.3|106126|106076|106125.1|106075.1|15
1727814950000|2024-10-01 20:35:50|106125.2|106075.2|106124.7|106074.7|106125.7|106075.7|106124.6|106074.6|12
1727814960000|2024-10-01 20:36:00|106125|106075|106122.2|106072.2|106125|106075|106121.5|106071.5|17
1727814970000|2024-10-01 20:36:10|106121.9|106071.9|106117.9|106067.9|106122.6|106072.6|106117.9|106067.9|14
1727814980000|2024-10-01 20:36:20|106118|106068|106117.5|106067.5|106118.7|106068.7|106116.9|106066.9|16
1727814990000|2024-10-01 20:36:30|106117.6|106067.6|106118.6|106068.6|106118.7|106068.7|106117.6|106067.6|8
1727815000000|2024-10-01 20:36:40|106118.8|106068.8|106117.2|106067.2|106119|106069|106116.4|106066.4|15
1727815010000|2024-10-01 20:36:50|106117.4|106067.4|106117.6|106067.6|106118.2|106068.2|106115.3|106065.3|17
1727815020000|2024-10-01 20:37:00|106117|106067|106113|106063|106117|106067|106110.5|106060.5|22
1727815030000|2024-10-01 20:37:10|106111.9|106061.9|106113.2|106063.2|106113.2|106063.2|106110.7|106060.7|17
1727815040000|2024-10-01 20:37:20|106113.6|106063.6|106111.7|106061.7|106116.2|106066.2|106109|106059|32
1727815050000|2024-10-01 20:37:30|106111.8|106061.8|106115.2|106065.2|106115.2|106065.2|106111.7|106061.7|13
1727815060000|2024-10-01 20:37:40|106115.1|106065.1|106115.7|106065.7|106115.7|106065.7|106114.5|106064.5|10
1727815070000|2024-10-01 20:37:50|106115.8|106065.8|106115.7|106065.7|106116|106066|106115.3|106065.3|9
1727815080000|2024-10-01 20:38:00|106115.2|106065.2|106115.5|106065.5|106119.4|106069.4|106115.2|106065.2|11
1727815090000|2024-10-01 20:38:10|106115.2|106065.2|106115.5|106065.5|106116.3|106066.3|106115|106065|12
1727815100000|2024-10-01 20:38:20|106114.9|106064.9|106113.3|106063.3|106115.8|106065.8|106113.3|106063.3|13
1727815110000|2024-10-01 20:38:30|106113.5|106063.5|106113.7|106063.7|106114.3|106064.3|106112.7|106062.7|18
1727815120000|2024-10-01 20:38:40|106113.5|106063.5|106113.3|106063.3|106115.2|106065.2|106111.9|106061.9|21
1727815130000|2024-10-01 20:38:50|106112.2|106062.2|106112.8|106062.8|106112.8|106062.8|106112.2|106062.2|4
1727815140000|2024-10-01 20:39:00|106112.5|106062.5|106112.9|106062.9|106113.3|106063.3|106112|106062|14
1727815150000|2024-10-01 20:39:10|106112.6|106062.6|106112.9|106062.9|106113.7|106063.7|106111.6|106061.6|15
1727815160000|2024-10-01 20:39:20|106112.5|106062.5|106112.9|106062.9|106113.2|106063.2|106111.1|106061.1|13
1727815170000|2024-10-01 20:39:30|106113|106063|106113.2|106063.2|106113.2|106063.2|106109|106059|19
1727815180000|2024-10-01 20:39:40|106113.1|106063.1|106115.6|106065.6|106116.5|106066.5|106113.1|106063.1|21
1727815190000|2024-10-01 20:39:50|106115.9|106065.9|106116.1|106066.1|106117.2|106067.2|106115.3|106065.3|12
1727815200000|2024-10-01 20:40:00|106116|106066|106109.4|106059.4|106118.3|106068.3|106109.4|106059.4|24
1727815210000|2024-10-01 20:40:10|106109.6|106059.6|106111.3|106061.3|106112.1|106062.1|106109.5|106059.5|30
1727815220000|2024-10-01 20:40:20|106111.7|106061.7|106107.5|106057.5|106111.8|106061.8|106106.8|106056.8|20
1727815230000|2024-10-01 20:40:30|106106.8|106056.8|106111|106061|106111.9|106061.9|106106.8|106056.8|35
1727815240000|2024-10-01 20:40:40|106111.1|106061.1|106110.6|106060.6|106111.4|106061.4|106106.9|106056.9|25
1727815250000|2024-10-01 20:40:50|106110.7|106060.7|106108|106058|106111.4|106061.4|106105.1|106055.1|48
1727815260000|2024-10-01 20:41:00|106107.4|106057.4|106109.1|106059.1|106110.3|106060.3|106105.3|106055.3|26
1727815270000|2024-10-01 20:41:10|106109.5|106059.5|106110.5|106060.5|106110.7|106060.7|106105.4|106055.4|29
1727815280000|2024-10-01 20:41:20|106110.3|106060.3|106111.4|106061.4|106111.5|106061.5|106109.8|106059.8|25
1727815290000|2024-10-01 20:41:30|106110.8|106060.8|106110.4|106060.4|106112|106062|106110|106060|35
1727815300000|2024-10-01 20:41:40|106110.1|106060.1|106110.6|106060.6|106111.3|106061.3|106108.7|106058.7|21
1727815310000|2024-10-01 20:41:50|106111.3|106061.3|106107.5|106057.5|106111.4|106061.4|106106.7|106056.7|37
1727815320000|2024-10-01 20:42:00|106108.1|106058.1|106108.1|106058.1|106111.6|106061.6|106105|106055|26
1727815330000|2024-10-01 20:42:10|106107.8|106057.8|106097.4|106047.4|106108.2|106058.2|106097.4|106047.4|36
1727815340000|2024-10-01 20:42:20|106097.5|106047.5|106102.8|106052.8|106104.4|106054.4|106097.2|106047.2|52
1727815350000|2024-10-01 20:42:30|106103.6|106053.6|106106.6|106056.6|106107.3|106057.3|106103.1|106053.1|48
1727815360000|2024-10-01 20:42:40|106105.9|106055.9|106100.5|106050.5|106109.4|106059.4|106100.5|106050.5|40
1727815370000|2024-10-01 20:42:50|106103.5|106053.5|106102.2|106052.2|106103.5|106053.5|106099.6|106049.6|33
1727815380000|2024-10-01 20:43:00|106101.7|106051.7|106105.6|106055.6|106105.6|106055.6|106101.6|106051.6|21
1727815390000|2024-10-01 20:43:10|106105.1|106055.1|106105.3|106055.3|106106.6|106056.6|106104.8|106054.8|12
1727815400000|2024-10-01 20:43:20|106105.8|106055.8|106104.7|106054.7|106107.6|106057.6|106104.5|106054.5|11
1727815410000|2024-10-01 20:43:30|106103.5|106053.5|106102.3|106052.3|106104.6|106054.6|106097|106047|42
1727815420000|2024-10-01 20:43:40|106103.2|106053.2|106104.4|106054.4|106104.4|106054.4|106097.2|106047.2|48
1727815430000|2024-10-01 20:43:50|106103.4|106053.4|106104.5|106054.5|106104.8|106054.8|106100.9|106050.9|47
1727815440000|2024-10-01 20:44:00|106104.4|106054.4|106102.2|106052.2|106104.9|106054.9|106100.7|106050.7|20
1727815450000|2024-10-01 20:44:10|106102.3|106052.3|106102.2|106052.2|106104.6|106054.6|106099.7|106049.7|19
1727815460000|2024-10-01 20:44:20|106102.4|106052.4|106098.3|106048.3|106103.3|106053.3|106096.1|106046.1|40
1727815470000|2024-10-01 20:44:30|106099.6|106049.6|106093.4|106043.4|106100.2|106050.2|106093.4|106043.4|27
1727815480000|2024-10-01 20:44:40|106093.2|106043.2|106090.3|106040.3|106093.2|106043.2|106090.1|106040.1|26
1727815490000|2024-10-01 20:44:50|106090.4|106040.4|106090.3|106040.3|106091.5|106041.5|106089|106039|26
1727815500000|2024-10-01 20:45:00|106090.5|106040.5|106094.7|106044.7|106097.2|106047.2|106089.9|106039.9|32
1727815510000|2024-10-01 20:45:10|106094.3|106044.3|106095.1|106045.1|106095.1|106045.1|106093.7|106043.7|13
1727815520000|2024-10-01 20:45:20|106094.9|106044.9|106095|106045|106095|106045|106094|106044|12
1727815530000|2024-10-01 20:45:30|106095.1|106045.1|106094.9|106044.9|106095.4|106045.4|106094.3|106044.3|5
1727815540000|2024-10-01 20:45:40|106094.4|106044.4|106095.5|106045.5|106096.4|106046.4|106089.5|106039.5|16
1727815550000|2024-10-01 20:45:50|106095.4|106045.4|106095.9|106045.9|106097.4|106047.4|106091.7|106041.7|17
1727815560000|2024-10-01 20:46:00|106091.2|106041.2|106095.6|106045.6|106098.4|106048.4|106091.2|106041.2|16
1727815570000|2024-10-01 20:46:10|106095.7|106045.7|106094.5|106044.5|106095.7|106045.7|106090|106040|17
1727815580000|2024-10-01 20:46:20|106094.6|106044.6|106094.9|106044.9|106095.5|106045.5|106091.1|106041.1|28
1727815590000|2024-10-01 20:46:30|106094.1|106044.1|106094.9|106044.9|106096.9|106046.9|106094|106044|14
1727815600000|2024-10-01 20:46:40|106094.5|106044.5|106097|106047|106100.3|106050.3|106090.8|106040.8|23
1727815610000|2024-10-01 20:46:50|106097.1|106047.1|106097.5|106047.5|106098.7|106048.7|106095.5|106045.5|23
1727815620000|2024-10-01 20:47:00|106097.9|106047.9|106097.6|106047.6|106099.1|106049.1|106095.1|106045.1|21
1727815630000|2024-10-01 20:47:10|106097.5|106047.5|106093.9|106043.9|106098.4|106048.4|106093.9|106043.9|10
1727815640000|2024-10-01 20:47:20|106093.7|106043.7|106093.8|106043.8|106095|106045|106092.9|106042.9|9
1727815650000|2024-10-01 20:47:30|106094.4|106044.4|106093.9|106043.9|106094.4|106044.4|106092.7|106042.7|13
1727815660000|2024-10-01 20:47:40|106093.6|106043.6|106095.2|106045.2|106096.8|106046.8|106093.3|106043.3|20
1727815670000|2024-10-01 20:47:50|106095.7|106045.7|106095.5|106045.5|106095.7|106045.7|106090.5|106040.5|19
1727815680000|2024-10-01 20:48:00|106095.2|106045.2|106092.6|106042.6|106095.2|106045.2|106089.9|106039.9|15
1727815690000|2024-10-01 20:48:10|106091.7|106041.7|106090.1|106040.1|106093.6|106043.6|106087|106037|28
1727815700000|2024-10-01 20:48:20|106090.3|106040.3|106087.2|106037.2|106090.5|106040.5|106087.2|106037.2|30
1727815710000|2024-10-01 20:48:30|106087.7|106037.7|106087.6|106037.6|106088.5|106038.5|106087.2|106037.2|17
1727815720000|2024-10-01 20:48:40|106087.5|106037.5|106087.6|106037.6|106088.1|106038.1|106087.3|106037.3|7
1727815730000|2024-10-01 20:48:50|106088.2|106038.2|106087.5|106037.5|106088.2|106038.2|106087.2|106037.2|6
1727815740000|2024-10-01 20:49:00|106087.6|106037.6|106087.9|106037.9|106089.5|106039.5|106087.5|106037.5|15
1727815750000|2024-10-01 20:49:10|106088.3|106038.3|106087.4|106037.4|106088.4|106038.4|106087.2|106037.2|20
1727815760000|2024-10-01 20:49:20|106087.1|106037.1|106088|106038|106088.2|106038.2|106086|106036|22
1727815770000|2024-10-01 20:49:30|106087.6|106037.6|106087.1|106037.1|106087.9|106037.9|106086.2|106036.2|11
1727815780000|2024-10-01 20:49:40|106087.5|106037.5|106087.7|106037.7|106089.1|106039.1|106086|106036|24
1727815790000|2024-10-01 20:49:50|106087.4|106037.4|106087.9|106037.9|106089.3|106039.3|106087.4|106037.4|12
1727815800000|2024-10-01 20:50:00|106087.4|106037.4|106099.5|106049.5|106100.2|106050.2|106084.6|106034.6|31
1727815810000|2024-10-01 20:50:10|106099.4|106049.4|106099.4|106049.4|106100.1|106050.1|106098.4|106048.4|14
1727815820000|2024-10-01 20:50:20|106099.7|106049.7|106099|106049|106100.6|106050.6|106097.6|106047.6|24
1727815830000|2024-10-01 20:50:30|106099.2|106049.2|106101|106051|106101.9|106051.9|106096.5|106046.5|25
1727815840000|2024-10-01 20:50:40|106101.7|106051.7|106101|106051|106101.7|106051.7|106094.3|106044.3|24
1727815850000|2024-10-01 20:50:50|106101.8|106051.8|106100.4|106050.4|106139.8|106052.6|106094.2|106012.1|29
1727815860000|2024-10-01 20:51:00|106100.8|106050.8|106139.4|106014|106140.3|106052.6|106097.9|106013.4|28
1727815870000|2024-10-01 20:51:10|106139.3|106013.9|106100.6|106050.6|106141.5|106051.4|106098.9|106012.9|24
1727815880000|2024-10-01 20:51:20|106100|106050|106141|106010.8|106141|106052.1|106095.9|106010.8|23
1727815890000|2024-10-01 20:51:30|106140.9|106010.9|106144.1|106005.5|106144.5|106046.3|106096.1|106005.5|25
1727815900000|2024-10-01 20:51:40|106143.5|106005.4|106137.1|106006|106145.1|106007.6|106134.9|106005|23
1727815910000|2024-10-01 20:51:50|106137.4|106005.7|106096.3|106046.3|106144.9|106046.3|106095.2|106004.5|32
1727815920000|2024-10-01 20:52:00|106095.9|106045.9|106139.5|106009.5|106140.8|106046.4|106095.3|106009.1|34
1727815930000|2024-10-01 20:52:10|106140.6|106009.8|106139.7|106010.2|106141|106046.5|106095.8|106009.7|21
1727815940000|2024-10-01 20:52:20|106139.6|106010.5|106140.8|106007.1|106142.2|106050.8|106100.8|106004.7|22
1727815950000|2024-10-01 20:52:30|106141.6|106005.6|106142.1|106003.1|106142.8|106005.6|106132.3|106002.9|21
1727815960000|2024-10-01 20:52:40|106142.8|106003.7|106097.9|106047.9|106144.4|106048.6|106097|106003.2|23
1727815970000|2024-10-01 20:52:50|106098.2|106048.2|106100.1|106050.1|106100.9|106050.9|106098.2|106048.2|21
1727815980000|2024-10-01 20:53:00|106100.2|106050.2|106100.5|106050.5|106100.8|106050.8|106098.4|106048.4|18
1727815990000|2024-10-01 20:53:10|106099.9|106049.9|106100.7|106050.7|106101.4|106051.4|106098.4|106048.4|21
1727816000000|2024-10-01 20:53:20|106101.5|106051.5|106140.4|106008.8|106140.6|106051.5|106099.9|106008.7|17
1727816010000|2024-10-01 20:53:30|106140.9|106008.7|106141.2|106008.5|106142.1|106010.4|106139.5|106007.5|20
1727816020000|2024-10-01 20:53:40|106141.7|106008.9|106101.9|106051.9|106143.2|106051.9|106101.2|106007.9|26
1727816030000|2024-10-01 20:53:50|106101.8|106051.8|106101.5|106051.5|106138.9|106052.5|106100.5|106013.3|20
1727816040000|2024-10-01 20:54:00|106101.7|106051.7|106102.2|106052.2|106139.8|106052.4|106100.8|106014.1|24
1727816050000|2024-10-01 20:54:10|106101.9|106051.9|106140.1|106010.5|106141.7|106052.7|106101.2|106010.5|19
1727816060000|2024-10-01 20:54:20|106141|106011.6|106096.2|106046.2|106141.4|106050.6|106095.2|106009.9|24
1727816070000|2024-10-01 20:54:30|106096|106046|106097.3|106047.3|106097.9|106047.9|106096|106046|17
1727816080000|2024-10-01 20:54:40|106097.5|106047.5|106104.1|106054.1|106104.4|106054.4|106097.3|106047.3|24
1727816090000|2024-10-01 20:54:50|106104.3|106054.3|106104.3|106054.3|106104.7|106054.7|106104.1|106054.1|11
1727816100000|2024-10-01 20:55:00|106158|106017.2|106161|106030.8|106172.4|106068.7|106114.7|106017.2|55
1727816110000|2024-10-01 20:55:10|106159.1|106029.6|106161.4|106031.1|106168.5|106068.8|106113.2|106027.7|58
1727816120000|2024-10-01 20:55:20|106159|106028.8|106157.3|106029.4|106168.7|106067.1|106113.4|106027|56
1727816130000|2024-10-01 20:55:30|106162.7|106030|106159|106029.6|106175.2|106069.5|106115.6|106027.2|57
1727816140000|2024-10-01 20:55:40|106163.9|106030.2|106114.9|106064.9|106174|106069.5|106114.9|106025.9|58
1727816150000|2024-10-01 20:55:50|106157.2|106031.4|106159.9|106033|106174|106068.2|106115.9|106026.5|62
1727816160000|2024-10-01 20:56:00|106163.4|106031.2|106161.9|106030.3|106169.8|106068.7|106112.3|106024.6|56
1727816170000|2024-10-01 20:56:10|106158.2|106029.8|106156.6|106030.3|106166.8|106068.7|106113.4|106027.8|62
1727816180000|2024-10-01 20:56:20|106159.1|106027.7|106120.3|106070.3|106173.5|106071.5|106116.3|106027.7|59
1727816190000|2024-10-01 20:56:30|106158.7|106032.8|106117|106067|106168.2|106073.1|106115.3|106028.1|55
1727816200000|2024-10-01 20:56:40|106157.7|106031.3|106116.4|106066.4|106170|106074.5|106114.1|106028.7|60
1727816210000|2024-10-01 20:56:50|106119.5|106069.5|106162.7|106033.5|106172.7|106070.3|106115.5|106025.5|58
1727816220000|2024-10-01 20:57:00|106160.6|106031.4|106191.6|106020.7|106219.6|106070|106118.1|106012|57
1727816230000|2024-10-01 20:57:10|106184.2|106021.6|106188.9|106025.6|106211.6|106032.8|106173.8|106018.8|59
1727816240000|2024-10-01 20:57:20|106195.8|106026.1|106198.4|106024.5|106208.2|106034.3|106176.3|106022.3|58
1727816250000|2024-10-01 20:57:30|106180.8|106026.3|106188.2|106026.7|106215.9|106036.5|106179.2|106022.7|53
1727816260000|2024-10-01 20:57:40|106183.1|106026.6|106188.4|106027.9|106204.8|106033.7|106181|106024.4|53
1727816270000|2024-10-01 20:57:50|106196|106030.4|106191.8|106030.1|106207|106032.6|106180.8|106025.2|54
1727816280000|2024-10-01 20:58:00|106184.5|106031.2|106176.5|106030.6|106209.4|106041.6|106176.5|106026.6|57
1727816290000|2024-10-01 20:58:10|106184.1|106033.4|106189|106031.3|106212.2|106036.2|106175.6|106020.2|56
1727816300000|2024-10-01 20:58:20|106182.3|106030.3|106194.4|106029.9|106209.7|106040.5|106180.2|106026.4|49
1727816310000|2024-10-01 20:58:30|106193.6|106030.6|106198.9|106026.6|106219.3|106040.3|106181.2|106021.8|59
1727816320000|2024-10-01 20:58:40|106195.9|106024.9|106201.1|106024.5|106216.4|106031|106175.5|106019.3|54
1727816330000|2024-10-01 20:58:50|106208.5|106023|106206.3|106022.7|106227.6|106027.6|106186.1|106017.6|61
1727816340000|2024-10-01 20:59:00|106195.9|106023.4|106222.1|106022.2|106227.9|106027.9|106179.8|106012|63
1727816350000|2024-10-01 20:59:10|106209.3|106023.6|106198.6|106013.6|106231.3|106031.3|106173.8|106010.9|54
1727816360000|2024-10-01 20:59:20|106197.1|106013.5|106190.2|106023.5|106220.9|106027.1|106188.7|106012.5|50
1727816370000|2024-10-01 20:59:30|106217.6|106017.6|106206.4|106016|106219.8|106019.8|106191.6|106004.5|55
1727816380000|2024-10-01 20:59:40|106193.9|106016.6|106200.7|106012.2|106224.6|106024.6|106184.8|106006.9|56
1727816390000|2024-10-01 20:59:50|106203.2|106010.6|106228.3|106028.3|106228.3|106028.3|106189.2|105997.7|47
1727816400000|2024-10-01 21:00:00|106235.4|106035.4|106215.3|106015.3|106235.4|106035.4|106215.3|106015.3|3
1727816410000|2024-10-01 21:00:10|106207|106007|106207|106007|106207|106007|106207|106007|1
1727816420000|2024-10-01 21:00:20|106212|106012|106212|106012|106212|106012|106212|106012|1
1727816430000|2024-10-01 21:00:30|106212.1|106012.1|106212.1|106012.1|106212.1|106012.1|106212.1|106012.1|1
1727816460000|2024-10-01 21:01:00|106236.8|106036.8|106236.8|106036.8|106236.8|106036.8|106236.8|106036.8|1
1727816490000|2024-10-01 21:01:30|106236.3|106036.3|106236.3|106036.3|106236.3|106036.3|106236.3|106036.3|1
1727816500000|2024-10-01 21:01:40|106239.5|106039.5|106199.1|105999.1|106239.5|106039.5|106199.1|105999.1|3
1727817430000|2024-10-01 21:17:10|106049.9|105849.9|106049.9|105849.9|106049.9|105849.9|106049.9|105849.9|1
1727817460000|2024-10-01 21:17:40|106050.3|105850.3|106055.4|105855.4|106057.5|105857.5|106050.3|105850.3|7
1727817470000|2024-10-01 21:17:50|106055.7|105855.7|106056.6|105856.6|106058.1|105858.1|106054.4|105854.4|8
1727817480000|2024-10-01 21:18:00|106056.7|105856.7|106058.2|105858.2|106065|105865|106056|105856|12
1727817490000|2024-10-01 21:18:10|106058.3|105858.3|106060.6|105860.6|106073.4|105873.4|106058.3|105858.3|10
1727817500000|2024-10-01 21:18:20|106062.4|105862.4|106060.2|105860.2|106064.1|105864.1|106059.7|105859.7|8
1727817510000|2024-10-01 21:18:30|106061.7|105861.7|106059.1|105859.1|106062.2|105862.2|106058.2|105858.2|11
1727817520000|2024-10-01 21:18:40|106059.3|105859.3|106055.1|105855.1|106062.1|105862.1|106055|105855|13
1727817530000|2024-10-01 21:18:50|106060|105860|106059.8|105859.8|106061.5|105861.5|106058.3|105858.3|7
1727817540000|2024-10-01 21:19:00|106060.1|105860.1|106059.9|105859.9|106060.1|105860.1|106055.6|105855.6|8
1727817550000|2024-10-01 21:19:10|106059.1|105859.1|106060.4|105860.4|106060.6|105860.6|106058.3|105858.3|10
1727817560000|2024-10-01 21:19:20|106060.9|105860.9|106059|105859|106063.1|105863.1|106059|105859|12
1727817570000|2024-10-01 21:19:30|106059.1|105859.1|106059.1|105859.1|106064.4|105864.4|106054.9|105854.9|11
1727817580000|2024-10-01 21:19:40|106058.7|105858.7|106059.7|105859.7|106062|105862|106054.6|105854.6|9
1727817590000|2024-10-01 21:19:50|106059.5|105859.5|106051.1|105851.1|106059.6|105859.6|106051.1|105851.1|8
1727817600000|2024-10-01 21:20:00|106051.2|105851.2|106057.9|105857.9|106058.4|105858.4|106051.2|105851.2|5
1727817610000|2024-10-01 21:20:10|106058|105858|106050.4|105850.4|106058|105858|106050.4|105850.4|6
1727817620000|2024-10-01 21:20:20|106050.3|105850.3|106042.3|105842.3|106050.3|105850.3|106042.3|105842.3|5
1727817630000|2024-10-01 21:20:30|106039.5|105839.5|106045.4|105845.4|106045.4|105845.4|106039.5|105839.5|6
1727817640000|2024-10-01 21:20:40|106045.3|105845.3|106041.9|105841.9|106045.5|105845.5|106041.2|105841.2|11
1727817650000|2024-10-01 21:20:50|106042.1|105842.1|106044.1|105844.1|106044.2|105844.2|106039.1|105839.1|9
1727817660000|2024-10-01 21:21:00|106042.9|105842.9|106042.5|105842.5|106042.9|105842.9|106042.5|105842.5|5
1727817670000|2024-10-01 21:21:10|106038.4|105838.4|106041.7|105841.7|106041.7|105841.7|106037.8|105837.8|4
1727817680000|2024-10-01 21:21:20|106041.6|105841.6|106039.4|105839.4|106041.6|105841.6|106038.5|105838.5|5
1727817690000|2024-10-01 21:21:30|106036.2|105836.2|106031.6|105831.6|106037.4|105837.4|106030.9|105830.9|9
1727817700000|2024-10-01 21:21:40|106031.5|105831.5|106034.8|105834.8|106036.8|105836.8|106029.5|105829.5|5
1727817710000|2024-10-01 21:21:50|106029|105829|106042.3|105842.3|106042.3|105842.3|106029|105829|2
1727817720000|2024-10-01 21:22:00|106042.2|105842.2|106033.5|105833.5|106042.8|105842.8|106033.5|105833.5|11
1727817730000|2024-10-01 21:22:10|106033.4|105833.4|106031.9|105831.9|106043.3|105843.3|106031.9|105831.9|11
1727817740000|2024-10-01 21:22:20|106033.6|105833.6|106044.5|105844.5|106044.5|105844.5|106032.4|105832.4|11
1727817750000|2024-10-01 21:22:30|106045.1|105845.1|106046.7|105846.7|106046.8|105846.8|106044.6|105844.6|12
1727817760000|2024-10-01 21:22:40|106050|105850|106050.2|105850.2|106050.4|105850.4|106049.7|105849.7|7
1727817770000|2024-10-01 21:22:50|106047.9|105847.9|106047.9|105847.9|106048.5|105848.5|106047.8|105847.8|5
1727817780000|2024-10-01 21:23:00|106047.8|105847.8|106049.3|105849.3|106049.3|105849.3|106046.1|105846.1|7
1727817790000|2024-10-01 21:23:10|106047|105847|106048.4|105848.4|106049.8|105849.8|106045.7|105845.7|8
1727817800000|2024-10-01 21:23:20|106048.5|105848.5|106048.5|105848.5|106048.5|105848.5|106048.5|105848.5|1
1727817810000|2024-10-01 21:23:30|106048.4|105848.4|106052.4|105852.4|106052.4|105852.4|106047.1|105847.1|5
1727817820000|2024-10-01 21:23:40|106052|105852|106048|105848|106052|105852|106047.9|105847.9|5
1727817830000|2024-10-01 21:23:50|106047.4|105847.4|106047.6|105847.6|106047.8|105847.8|106047.3|105847.3|7
1727817840000|2024-10-01 21:24:00|106047.7|105847.7|106046.5|105846.5|106047.7|105847.7|106046.5|105846.5|7
1727817850000|2024-10-01 21:24:10|106046.4|105846.4|106050.3|105850.3|106056.3|105856.3|106046.4|105846.4|10
1727817860000|2024-10-01 21:24:20|106050.1|105850.1|106050|105850|106050.1|105850.1|106050|105850|2
1727817870000|2024-10-01 21:24:30|106049.5|105849.5|106050.5|105850.5|106050.7|105850.7|106049.5|105849.5|6
1727817880000|2024-10-01 21:24:40|106051.9|105851.9|106057.7|105857.7|106057.7|105857.7|106050.3|105850.3|6
1727817890000|2024-10-01 21:24:50|106054.1|105854.1|106056.2|105856.2|106057.4|105857.4|106054.1|105854.1|10
1727817900000|2024-10-01 21:25:00|106056.4|105856.4|106051.5|105851.5|106056.4|105856.4|106051.4|105851.4|10
1727817910000|2024-10-01 21:25:10|106051.9|105851.9|106052.7|105852.7|106055.5|105855.5|106051.9|105851.9|6
1727817920000|2024-10-01 21:25:20|106053|105853|106052.9|105852.9|106055.6|105855.6|106051.7|105851.7|6
1727817930000|2024-10-01 21:25:30|106052.6|105852.6|106060.1|105860.1|106060.3|105860.3|106052.6|105852.6|4
1727817940000|2024-10-01 21:25:40|106058.8|105858.8|106056.9|105856.9|106058.8|105858.8|106056.9|105856.9|7
1727817950000|2024-10-01 21:25:50|106057|105857|106057.7|105857.7|106057.7|105857.7|106053|105853|6
1727817960000|2024-10-01 21:26:00|106057.1|105857.1|106051.5|105851.5|106057.1|105857.1|106051.5|105851.5|7
1727817970000|2024-10-01 21:26:10|106051.6|105851.6|106047.5|105847.5|106051.6|105851.6|106047.5|105847.5|5
1727817980000|2024-10-01 21:26:20|106047.4|105847.4|106047.1|105847.1|106049.5|105849.5|106047.1|105847.1|5
1727817990000|2024-10-01 21:26:30|106047.2|105847.2|106047.6|105847.6|106047.7|105847.7|106047.1|105847.1|4
1727818000000|2024-10-01 21:26:40|106047.4|105847.4|106050.2|105850.2|106050.2|105850.2|106047.3|105847.3|3
1727818010000|2024-10-01 21:26:50|106049.9|105849.9|106048.4|105848.4|106049.9|105849.9|106048.1|105848.1|3
1727818020000|2024-10-01 21:27:00|106047.1|105847.1|106053.7|105853.7|106053.7|105853.7|106042|105842|7
1727818030000|2024-10-01 21:27:10|106053.8|105853.8|106053.7|105853.7|106053.8|105853.8|106052.8|105852.8|8
1727818040000|2024-10-01 21:27:20|106053.6|105853.6|106050.8|105850.8|106053.6|105853.6|106050.6|105850.6|4
1727818050000|2024-10-01 21:27:30|106050.6|105850.6|106050.5|105850.5|106051.1|105851.1|106050.5|105850.5|4
1727818060000|2024-10-01 21:27:40|106049|105849|106048.8|105848.8|106049|105849|106048.8|105848.8|3
1727818070000|2024-10-01 21:27:50|106048.3|105848.3|106048.1|105848.1|106048.5|105848.5|106048.1|105848.1|5
1727818080000|2024-10-01 21:28:00|106048.2|105848.2|106048|105848|106048.2|105848.2|106048|105848|3
1727818090000|2024-10-01 21:28:10|106048.1|105848.1|106048.1|105848.1|106048.1|105848.1|106048.1|105848.1|1
1727818100000|2024-10-01 21:28:20|106048|105848|106047.9|105847.9|106048|105848|106047.9|105847.9|2
1727818120000|2024-10-01 21:28:40|106047.6|105847.6|106047.6|105847.6|106047.6|105847.6|106047.6|105847.6|1
1727818130000|2024-10-01 21:28:50|106047.5|105847.5|106050.7|105850.7|106050.8|105850.8|106047.5|105847.5|3
1727818140000|2024-10-01 21:29:00|106050.5|105850.5|106048|105848|106050.5|105850.5|106048|105848|2
1727818150000|2024-10-01 21:29:10|106047.9|105847.9|106049.3|105849.3|106049.3|105849.3|106047.8|105847.8|5
1727818160000|2024-10-01 21:29:20|106049.2|105849.2|106049.3|105849.3|106049.3|105849.3|106049.2|105849.2|2
1727818170000|2024-10-01 21:29:30|106049.2|105849.2|106049.2|105849.2|106049.3|105849.3|106049.2|105849.2|3
1727818180000|2024-10-01 21:29:40|106047.8|105847.8|106047.9|105847.9|106047.9|105847.9|106047.7|105847.7|7
1727818190000|2024-10-01 21:29:50|106047.7|105847.7|106047.7|105847.7|106047.8|105847.8|106047.7|105847.7|5
1727818200000|2024-10-01 21:30:00|106050.7|105850.7|106048.1|105848.1|106050.7|105850.7|106048.1|105848.1|7
1727818210000|2024-10-01 21:30:10|106046.4|105846.4|106065.2|105865.2|106069.2|105869.2|106045|105845|9
1727818220000|2024-10-01 21:30:20|106064.6|105864.6|106066.2|105866.2|106067|105867|106062.3|105862.3|4
1727818230000|2024-10-01 21:30:30|106066.7|105866.7|106095.8|105895.8|106098.4|105898.4|106064.7|105864.7|9
1727818240000|2024-10-01 21:30:40|106095.4|105895.4|106106.3|105906.3|106106.3|105906.3|106095.4|105895.4|7
1727818250000|2024-10-01 21:30:50|106107.3|105907.3|106105.5|105905.5|106107.3|105907.3|106105.5|105905.5|5
1727818260000|2024-10-01 21:31:00|106105.2|105905.2|106109.7|105909.7|106110.7|105910.7|106105.2|105905.2|7
1727818270000|2024-10-01 21:31:10|106104.9|105904.9|106090.9|105890.9|106108|105908|106090.9|105890.9|9
1727818280000|2024-10-01 21:31:20|106090.8|105890.8|106089.1|105889.1|106095.9|105895.9|106089.1|105889.1|10
1727818290000|2024-10-01 21:31:30|106089.2|105889.2|106092.2|105892.2|106092.2|105892.2|106088.6|105888.6|5
1727818300000|2024-10-01 21:31:40|106089.9|105889.9|106095.7|105895.7|106095.7|105895.7|106089.7|105889.7|10
1727818310000|2024-10-01 21:31:50|106095.6|105895.6|106084.2|105884.2|106095.6|105895.6|106079.4|105879.4|9
1727818320000|2024-10-01 21:32:00|106084.8|105884.8|106084.9|105884.9|106084.9|105884.9|106082.6|105882.6|7
1727818330000|2024-10-01 21:32:10|106084.3|105884.3|106085.2|105885.2|106085.2|105885.2|106084.3|105884.3|4
1727818340000|2024-10-01 21:32:20|106085.5|105885.5|106089.7|105889.7|106090.1|105890.1|106085.5|105885.5|7
1727818350000|2024-10-01 21:32:30|106086.5|105886.5|106092.8|105892.8|106092.9|105892.9|106086.5|105886.5|3
1727818360000|2024-10-01 21:32:40|106086.3|105886.3|106048.9|105848.9|106090.6|105890.6|106048.9|105848.9|9
1727818370000|2024-10-01 21:32:50|106113.7|105913.7|106113.7|105913.7|106113.7|105913.7|106113.7|105913.7|1
1727818380000|2024-10-01 21:33:00|106113.6|105913.6|106111|105911|106114.4|105914.4|106111|105911|5
1727818390000|2024-10-01 21:33:10|106110.7|105910.7|106104.8|105904.8|106110.7|105910.7|106104.8|105904.8|9
1727818400000|2024-10-01 21:33:20|106104.5|105904.5|106099.5|105899.5|106105.3|105905.3|106099.5|105899.5|15
1727818410000|2024-10-01 21:33:30|106099.4|105899.4|106094.3|105894.3|106099.4|105899.4|106094.3|105894.3|8
1727818420000|2024-10-01 21:33:40|106094.2|105894.2|106103.4|105903.4|106103.4|105903.4|106087.2|105887.2|10
1727818430000|2024-10-01 21:33:50|106103.3|105903.3|106116.7|105916.7|106116.7|105916.7|106102.9|105902.9|9
1727818440000|2024-10-01 21:34:00|106116.6|105916.6|106102.9|105902.9|106116.6|105916.6|106092.7|105892.7|9
1727818450000|2024-10-01 21:34:10|106102.1|105902.1|106096.3|105896.3|106102.9|105902.9|106096.3|105896.3|7
1727818460000|2024-10-01 21:34:20|106101.9|105901.9|106104.7|105904.7|106105|105905|106096.3|105896.3|7
1727818470000|2024-10-01 21:34:30|106109.7|105909.7|106092.7|105892.7|106109.7|105909.7|106092.7|105892.7|7
1727818480000|2024-10-01 21:34:40|106095|105895|106094.9|105894.9|106106.4|105906.4|106094.9|105894.9|6
1727818490000|2024-10-01 21:34:50|106094.8|105894.8|106093|105893|106094.8|105894.8|106092.8|105892.8|7
1727818500000|2024-10-01 21:35:00|106092.9|105892.9|106094.8|105894.8|106101|105901|106089.8|105889.8|13
1727818510000|2024-10-01 21:35:10|106094.2|105894.2|106102.6|105902.6|106103.2|105903.2|106094.2|105894.2|6
1727818520000|2024-10-01 21:35:20|106107.7|105907.7|106091.4|105891.4|106107.8|105907.8|106091.4|105891.4|4
1727818530000|2024-10-01 21:35:30|106093.1|105893.1|106105.3|105905.3|106114|105914|106093.1|105893.1|9
1727818540000|2024-10-01 21:35:40|106105.2|105905.2|106105.2|105905.2|106105.2|105905.2|106105.2|105905.2|1
1727818550000|2024-10-01 21:35:50|106105|105905|106109.8|105909.8|106110.3|105910.3|106097.1|105897.1|9
1727818560000|2024-10-01 21:36:00|106109.3|105909.3|106084.8|105884.8|106109.3|105909.3|106084.8|105884.8|4
1727818570000|2024-10-01 21:36:10|106084.7|105884.7|106104.8|105904.8|106111.3|105911.3|106084.7|105884.7|6
1727818580000|2024-10-01 21:36:20|106104.6|105904.6|106099.9|105899.9|106104.6|105904.6|106099.9|105899.9|4
1727818590000|2024-10-01 21:36:30|106099.8|105899.8|106100|105900|106100.1|105900.1|106099.8|105899.8|3
1727818600000|2024-10-01 21:36:40|106099.7|105899.7|106113.3|105913.3|106113.3|105913.3|106090.8|105890.8|8
1727818610000|2024-10-01 21:36:50|106113.4|105913.4|106113|105913|106113.4|105913.4|106113|105913|4
1727818620000|2024-10-01 21:37:00|106112.9|105912.9|106112.5|105912.5|106112.9|105912.9|106112|105912|6
1727818630000|2024-10-01 21:37:10|106112.6|105912.6|106112.8|105912.8|106112.8|105912.8|106112.6|105912.6|5
1727818640000|2024-10-01 21:37:20|106112.9|105912.9|106112.6|105912.6|106112.9|105912.9|106112.6|105912.6|5
1727818650000|2024-10-01 21:37:30|106108.4|105908.4|106107.7|105907.7|106108.4|105908.4|106106.9|105906.9|6
1727818660000|2024-10-01 21:37:40|106108|105908|106108.3|105908.3|106108.3|105908.3|106108|105908|2
1727818670000|2024-10-01 21:37:50|106113|105913|106113|105913|106113|105913|106112.9|105912.9|3
1727818680000|2024-10-01 21:38:00|106112.9|105912.9|106099.8|105899.8|106112.9|105912.9|106099|105899|7
1727818690000|2024-10-01 21:38:10|106099.6|105899.6|106113|105913|106113.1|105913.1|106099.6|105899.6|7
1727818700000|2024-10-01 21:38:20|106112.9|105912.9|106112.8|105912.8|106112.9|105912.9|106112.8|105912.8|2
1727818710000|2024-10-01 21:38:30|106112.7|105912.7|106108.2|105908.2|106112.9|105912.9|106106.7|105906.7|7
1727818720000|2024-10-01 21:38:40|106108.3|105908.3|106110.1|105910.1|106113.4|105913.4|106108.3|105908.3|5
1727818730000|2024-10-01 21:38:50|106110.2|105910.2|106110|105910|106110.2|105910.2|106110|105910|3
1727818740000|2024-10-01 21:39:00|106109.9|105909.9|106110|105910|106110.1|105910.1|106109.9|105909.9|3
1727818750000|2024-10-01 21:39:10|106110.2|105910.2|106101.2|105901.2|106110.2|105910.2|106100.8|105900.8|6
1727818760000|2024-10-01 21:39:20|106100.9|105900.9|106110.4|105910.4|106110.5|105910.5|106100.9|105900.9|3
1727818770000|2024-10-01 21:39:30|106109.9|105909.9|106109.5|105909.5|106109.9|105909.9|106109.5|105909.5|4
1727818780000|2024-10-01 21:39:40|106108.9|105908.9|106109.1|105909.1|106109.1|105909.1|106108.9|105908.9|6
1727818790000|2024-10-01 21:39:50|106109.5|105909.5|106109.9|105909.9|106110.1|105910.1|106094.1|105894.1|5
1727818800000|2024-10-01 21:40:00|106110.2|105910.2|106109.5|105909.5|106110.2|105910.2|106109.5|105909.5|3
1727818810000|2024-10-01 21:40:10|106109.4|105909.4|106110|105910|106110|105910|106109.4|105909.4|2
1727818820000|2024-10-01 21:40:20|106110.1|105910.1|106109.6|105909.6|106110.1|105910.1|106109.6|105909.6|3
1727818830000|2024-10-01 21:40:30|106109.5|105909.5|106109.3|105909.3|106109.5|105909.5|106109.3|105909.3|2
1727818840000|2024-10-01 21:40:40|106109.5|105909.5|106077.4|105877.4|106109.9|105909.9|106077.4|105877.4|6
1727818850000|2024-10-01 21:40:50|106076.1|105876.1|106076|105876|106076.1|105876.1|106076|105876|2
1727818860000|2024-10-01 21:41:00|106077.2|105877.2|106078.7|105878.7|106078.8|105878.8|106077.2|105877.2|5
1727818870000|2024-10-01 21:41:10|106109|105909|106109|105909|106109.1|105909.1|106109|105909|5
1727818880000|2024-10-01 21:41:20|106100.8|105900.8|106108.4|105908.4|106108.4|105908.4|106097.1|105897.1|4
1727818890000|2024-10-01 21:41:30|106108.3|105908.3|106108.9|105908.9|106109.5|105909.5|106107.8|105907.8|6
1727818900000|2024-10-01 21:41:40|106108.8|105908.8|106108.3|105908.3|106108.8|105908.8|106108.3|105908.3|8
1727818910000|2024-10-01 21:41:50|106108.5|105908.5|106108.3|105908.3|106108.5|105908.5|106108.3|105908.3|2
1727818920000|2024-10-01 21:42:00|106108.4|105908.4|106108.9|105908.9|106109|105909|106108.4|105908.4|5
1727818930000|2024-10-01 21:42:10|106108.7|105908.7|106100.3|105900.3|106108.7|105908.7|106100.3|105900.3|3
1727818940000|2024-10-01 21:42:20|106100.2|105900.2|106100.3|105900.3|106100.3|105900.3|106100.2|105900.2|2
1727818950000|2024-10-01 21:42:30|106100.2|105900.2|106083.8|105883.8|106108.9|105908.9|106083.8|105883.8|6
1727818960000|2024-10-01 21:42:40|106084.4|105884.4|106113.9|105913.9|106114.2|105914.2|106084.4|105884.4|10
1727818970000|2024-10-01 21:42:50|106113.7|105913.7|106108.2|105908.2|106113.7|105913.7|106108.2|105908.2|6
1727818980000|2024-10-01 21:43:00|106107.7|105907.7|106107.5|105907.5|106107.8|105907.8|106107.5|105907.5|5
1727818990000|2024-10-01 21:43:10|106107.6|105907.6|106107.8|105907.8|106108|105908|106107.6|105907.6|4
1727819000000|2024-10-01 21:43:20|106107.7|105907.7|106095.1|105895.1|106107.7|105907.7|106094.8|105894.8|6
1727819010000|2024-10-01 21:43:30|106095|105895|106108.2|105908.2|106114.3|105914.3|106094.7|105894.7|7
1727819020000|2024-10-01 21:43:40|106108.1|105908.1|106108.3|105908.3|106108.3|105908.3|106108.1|105908.1|3
1727819030000|2024-10-01 21:43:50|106108.2|105908.2|106085.7|105885.7|106108.2|105908.2|106085.7|105885.7|6
1727819040000|2024-10-01 21:44:00|106085.6|105885.6|106090.6|105890.6|106090.9|105890.9|106085.6|105885.6|5
1727819050000|2024-10-01 21:44:10|106090.5|105890.5|106114.7|105914.7|106114.7|105914.7|106090.5|105890.5|11
1727819060000|2024-10-01 21:44:20|106114.6|105914.6|106113|105913|106114.7|105914.7|106113|105913|7
1727819070000|2024-10-01 21:44:30|106107.6|105907.6|106113.9|105913.9|106114.2|105914.2|106107.6|105907.6|5
1727819080000|2024-10-01 21:44:40|106113.8|105913.8|106107.6|105907.6|106113.8|105913.8|106107.4|105907.4|5
1727819090000|2024-10-01 21:44:50|106083.4|105883.4|106093.9|105893.9|106093.9|105893.9|106083.3|105883.3|3
1727819100000|2024-10-01 21:45:00|106084.9|105884.9|106084.9|105884.9|106084.9|105884.9|106084.9|105884.9|1
1727819110000|2024-10-01 21:45:10|106090.8|105890.8|106088.4|105888.4|106093.5|105893.5|106086.7|105886.7|6
1727819120000|2024-10-01 21:45:20|106083.3|105883.3|106069.4|105869.4|106083.3|105883.3|106065.6|105865.6|6
1727819130000|2024-10-01 21:45:30|106069.3|105869.3|106065.9|105865.9|106069.4|105869.4|106064.9|105864.9|4
1727819140000|2024-10-01 21:45:40|106067.4|105867.4|106087.4|105887.4|106087.4|105887.4|106067.3|105867.3|8
1727819150000|2024-10-01 21:45:50|106087.1|105887.1|106065.7|105865.7|106087.1|105887.1|106065.7|105865.7|7
1727819160000|2024-10-01 21:46:00|106072.3|105872.3|106076.7|105876.7|106076.7|105876.7|106072.3|105872.3|3
1727819170000|2024-10-01 21:46:10|106090.5|105890.5|106094.9|105894.9|106094.9|105894.9|106072.7|105872.7|6
1727819180000|2024-10-01 21:46:20|106092.4|105892.4|106084.8|105884.8|106092.4|105892.4|106084.8|105884.8|8
1727819190000|2024-10-01 21:46:30|106084.7|105884.7|106081|105881|106089.3|105889.3|106078.8|105878.8|10
1727819200000|2024-10-01 21:46:40|106080.9|105880.9|106063.7|105863.7|106089.8|105889.8|106063.7|105863.7|8
1727819210000|2024-10-01 21:46:50|106074.2|105874.2|106077.1|105877.1|106077.3|105877.3|106063.6|105863.6|8
1727819220000|2024-10-01 21:47:00|106085.1|105885.1|106063.8|105863.8|106085.1|105885.1|106062.9|105862.9|4
1727819230000|2024-10-01 21:47:10|106063.9|105863.9|106063.4|105863.4|106063.9|105863.9|106063.4|105863.4|2
1727819240000|2024-10-01 21:47:20|106063.1|105863.1|106063.5|105863.5|106063.5|105863.5|106062|105862|3
1727819250000|2024-10-01 21:47:30|106064.6|105864.6|106065.3|105865.3|106093.2|105893.2|106064.6|105864.6|8
1727819260000|2024-10-01 21:47:40|106065.9|105865.9|106065.9|105865.9|106065.9|105865.9|106065.9|105865.9|1
1727819270000|2024-10-01 21:47:50|106066.2|105866.2|106076.3|105876.3|106076.3|105876.3|106063.1|105863.1|5
1727819280000|2024-10-01 21:48:00|106075.9|105875.9|106089|105889|106089.7|105889.7|106075.9|105875.9|7
1727819290000|2024-10-01 21:48:10|106088.7|105888.7|106087.3|105887.3|106088.7|105888.7|106087.3|105887.3|5
1727819300000|2024-10-01 21:48:20|106087.2|105887.2|106086.3|105886.3|106087.2|105887.2|106086.3|105886.3|6
1727819310000|2024-10-01 21:48:30|106086.1|105886.1|106090.4|105890.4|106090.5|105890.5|106085.9|105885.9|8
1727819320000|2024-10-01 21:48:40|106090.2|105890.2|106100.7|105900.7|106100.9|105900.9|106085.6|105885.6|7
1727819330000|2024-10-01 21:48:50|106102|105902|106098.4|105898.4|106102|105902|106087.3|105887.3|8
1727819340000|2024-10-01 21:49:00|106102.8|105902.8|106100.2|105900.2|106102.8|105902.8|106089.7|105889.7|7
1727819350000|2024-10-01 21:49:10|106100|105900|106100.4|105900.4|106100.5|105900.5|106099.7|105899.7|6
1727819360000|2024-10-01 21:49:20|106100.3|105900.3|106088.6|105888.6|106100.3|105900.3|106088|105888|9
1727819370000|2024-10-01 21:49:30|106085.1|105885.1|106101.5|105901.5|106102.6|105902.6|106085.1|105885.1|6
1727819380000|2024-10-01 21:49:40|106101|105901|106082.6|105882.6|106101|105901|106082.6|105882.6|6
1727819390000|2024-10-01 21:49:50|106084.1|105884.1|106096.8|105896.8|106096.9|105896.9|106084.1|105884.1|4
1727819400000|2024-10-01 21:50:00|106096.9|105896.9|106084.6|105884.6|106096.9|105896.9|106081|105881|10
1727819410000|2024-10-01 21:50:10|106083.5|105883.5|106092.9|105892.9|106108|105908|106080.6|105880.6|11
1727819420000|2024-10-01 21:50:20|106090|105890|106094.6|105894.6|106094.6|105894.6|106078.6|105878.6|7
1727819430000|2024-10-01 21:50:30|106097.2|105897.2|106079|105879|106097.2|105897.2|106068.9|105868.9|6
1727819440000|2024-10-01 21:50:40|106092.8|105892.8|106068.7|105868.7|106096|105896|106067.6|105867.6|6
1727819450000|2024-10-01 21:50:50|106080.9|105880.9|106094.4|105894.4|106094.7|105894.7|106067.8|105867.8|6
1727819460000|2024-10-01 21:51:00|106094.8|105894.8|106096.5|105896.5|106096.5|105896.5|106094.5|105894.5|4
1727819470000|2024-10-01 21:51:10|106096.6|105896.6|106087.2|105887.2|106101.4|105901.4|106087.2|105887.2|7
1727819480000|2024-10-01 21:51:20|106100.7|105900.7|106101|105901|106101|105901|106100.5|105900.5|6
1727819490000|2024-10-01 21:51:30|106101.1|105901.1|106087.1|105887.1|106101.1|105901.1|106084|105884|7
1727819500000|2024-10-01 21:51:40|106084.6|105884.6|106084.1|105884.1|106100.5|105900.5|106084.1|105884.1|9
1727819510000|2024-10-01 21:51:50|106085.4|105885.4|106101.7|105901.7|106101.7|105901.7|106085.4|105885.4|3
1727819520000|2024-10-01 21:52:00|106101.6|105901.6|106103.4|105903.4|106114.8|105914.8|106084.4|105884.4|7
1727819530000|2024-10-01 21:52:10|106098.5|105898.5|106080.9|105880.9|106098.6|105898.6|106073.8|105873.8|7
1727819540000|2024-10-01 21:52:20|106096.2|105896.2|106098.8|105898.8|106098.8|105898.8|106086.1|105886.1|4
1727819550000|2024-10-01 21:52:30|106094.2|105894.2|106093.3|105893.3|106094.2|105894.2|106093.3|105893.3|3
1727819560000|2024-10-01 21:52:40|106094.4|105894.4|106101.3|105901.3|106101.3|105901.3|106085.2|105885.2|7
1727819570000|2024-10-01 21:52:50|106095.3|105895.3|106099.7|105899.7|106100.3|105900.3|106082.5|105882.5|11
1727819580000|2024-10-01 21:53:00|106099.8|105899.8|106094.4|105894.4|106107.3|105907.3|106084.2|105884.2|11
1727819590000|2024-10-01 21:53:10|106094.3|105894.3|106093.4|105893.4|106094.3|105894.3|106093.4|105893.4|3
1727819600000|2024-10-01 21:53:20|106088.6|105888.6|106099|105899|106101.2|105901.2|106075|105875|9
1727819610000|2024-10-01 21:53:30|106098.9|105898.9|106100.3|105900.3|106106.9|105906.9|106082.6|105882.6|9
1727819620000|2024-10-01 21:53:40|106100.4|105900.4|106085.1|105885.1|106112.2|105912.2|106085.1|105885.1|6
1727819630000|2024-10-01 21:53:50|106075.1|105875.1|106094.6|105894.6|106094.6|105894.6|106075.1|105875.1|3
1727819640000|2024-10-01 21:54:00|106100.2|105900.2|106117|105917|106119.3|105919.3|106094.6|105894.6|9
1727819650000|2024-10-01 21:54:10|106107.7|105907.7|106104.4|105904.4|106112.8|105912.8|106082.9|105882.9|7
1727819660000|2024-10-01 21:54:20|106104.6|105904.6|106118.6|105918.6|106118.9|105918.9|106082.5|105882.5|10
1727819670000|2024-10-01 21:54:30|106118.5|105918.5|106091|105891|106118.5|105918.5|106091|105891|7
1727819680000|2024-10-01 21:54:40|106095.1|105895.1|106113.8|105913.8|106113.8|105913.8|106091|105891|6
1727819690000|2024-10-01 21:54:50|106117.9|105917.9|106119.1|105919.1|106119.3|105919.3|106117.9|105917.9|3
1727819700000|2024-10-01 21:55:00|106119.4|105919.4|106120.5|105920.5|106120.5|105920.5|106118.3|105918.3|7
1727819710000|2024-10-01 21:55:10|106120.2|105920.2|106121.9|105921.9|106122.2|105922.2|106102.6|105902.6|8
1727819720000|2024-10-01 21:55:20|106121.6|105921.6|106100|105900|106121.7|105921.7|106100|105900|8
1727819730000|2024-10-01 21:55:30|106099.9|105899.9|106121.8|105921.8|106122.2|105922.2|106099.7|105899.7|11
1727819740000|2024-10-01 21:55:40|106105.5|105905.5|106121.4|105921.4|106121.8|105921.8|106105.5|105905.5|9
1727819750000|2024-10-01 21:55:50|106112.3|105912.3|106121.8|105921.8|106122|105922|106112.3|105912.3|8
1727819760000|2024-10-01 21:56:00|106121.7|105921.7|106115.2|105915.2|106122|105922|106115.2|105915.2|6
1727819770000|2024-10-01 21:56:10|106115.3|105915.3|106114.8|105914.8|106115.3|105915.3|106111.8|105911.8|4
1727819780000|2024-10-01 21:56:20|106114.7|105914.7|106116.9|105916.9|106117|105917|106114.6|105914.6|6
1727819790000|2024-10-01 21:56:30|106113.4|105913.4|106120.8|105920.8|106121.8|105921.8|106113.4|105913.4|5
1727819800000|2024-10-01 21:56:40|106117.7|105917.7|106118.2|105918.2|106118.2|105918.2|106117.7|105917.7|2
1727819810000|2024-10-01 21:56:50|106118.1|105918.1|106114.6|105914.6|106121.7|105921.7|106114.6|105914.6|5
1727819820000|2024-10-01 21:57:00|106115.3|105915.3|106120.7|105920.7|106120.7|105920.7|106115.3|105915.3|3
1727819830000|2024-10-01 21:57:10|106120.6|105920.6|106120.8|105920.8|106121.6|105921.6|106117.5|105917.5|6
1727819840000|2024-10-01 21:57:20|106120.7|105920.7|106116.9|105916.9|106120.7|105920.7|106116.9|105916.9|3
1727819850000|2024-10-01 21:57:30|106117|105917|106117.4|105917.4|106117.4|105917.4|106117|105917|5
1727819860000|2024-10-01 21:57:40|106120.9|105920.9|106120.1|105920.1|106120.9|105920.9|106116.9|105916.9|4
1727819870000|2024-10-01 21:57:50|106120.8|105920.8|106117.3|105917.3|106120.8|105920.8|106113.5|105913.5|4
1727819880000|2024-10-01 21:58:00|106117.1|105917.1|106116.5|105916.5|106117.1|105917.1|106116.5|105916.5|2
1727819890000|2024-10-01 21:58:10|106117.3|105917.3|106117.4|105917.4|106117.4|105917.4|106114.8|105914.8|5
1727819900000|2024-10-01 21:58:20|106116.4|105916.4|106116.6|105916.6|106126|105926|106109.1|105909.1|14
1727819910000|2024-10-01 21:58:30|106116.5|105916.5|106113.1|105913.1|106116.5|105916.5|106113.1|105913.1|3
1727819920000|2024-10-01 21:58:40|106113|105913|106119.9|105919.9|106119.9|105919.9|106111.4|105911.4|9
1727819930000|2024-10-01 21:58:50|106111.9|105911.9|106119|105919|106119|105919|106111.9|105911.9|6
1727819940000|2024-10-01 21:59:00|106127|105927|106116.7|105916.7|106127|105927|106103.7|105903.7|9
1727819950000|2024-10-01 21:59:10|106116.4|105916.4|106107.1|105907.1|106116.4|105916.4|106107|105907|8
1727819960000|2024-10-01 21:59:20|106107.2|105907.2|106113.9|105913.9|106117.8|105917.8|106107.2|105907.2|11
1727819970000|2024-10-01 21:59:30|106105.1|105905.1|106097.1|105897.1|106109.2|105909.2|106096.1|105896.1|7
1727819980000|2024-10-01 21:59:40|106099.2|105899.2|106109.4|105909.4|106109.4|105909.4|106096.1|105896.1|7
1727819990000|2024-10-01 21:59:50|106109.1|105909.1|106103.6|105903.6|106109.1|105909.1|106092.2|105892.2|6
1727820000000|2024-10-01 22:00:00|106107.5|105907.5|106149|105949|106149|105949|106103.1|105903.1|20
1727820010000|2024-10-01 22:00:10|106163.5|105963.5|106180.3|105980.3|106181.6|105981.6|106153.7|105953.7|20
1727820020000|2024-10-01 22:00:20|106180.5|105980.5|106175.5|105975.5|106180.7|105980.7|106163|105963|23
1727820030000|2024-10-01 22:00:30|106175.6|105975.6|106165.4|105965.4|106175.6|105975.6|106165.4|105965.4|10
1727820040000|2024-10-01 22:00:40|106166.7|105966.7|106167.7|105967.7|106169.6|105969.6|106166.1|105966.1|11
1727820050000|2024-10-01 22:00:50|106167.5|105967.5|106167.2|105967.2|106167.5|105967.5|106167.1|105967.1|6
1727820060000|2024-10-01 22:01:00|106167.8|105967.8|106166.5|105966.5|106168.2|105968.2|106166.5|105966.5|12
1727820070000|2024-10-01 22:01:10|106166.6|105966.6|106180.5|105980.5|106183|105983|106165.3|105965.3|15
1727820080000|2024-10-01 22:01:20|106181.1|105981.1|106171.9|105971.9|106181.1|105981.1|106171|105971|10
1727820090000|2024-10-01 22:01:30|106172.2|105972.2|106172.1|105972.1|106172.8|105972.8|106171|105971|11
1727820100000|2024-10-01 22:01:40|106172.2|105972.2|106172.5|105972.5|106173.1|105973.1|106172|105972|9
1727820110000|2024-10-01 22:01:50|106172.2|105972.2|106170.2|105970.2|106172.2|105972.2|106170.2|105970.2|12
1727820120000|2024-10-01 22:02:00|106170.6|105970.6|106170.3|105970.3|106170.6|105970.6|106170.3|105970.3|7
1727820130000|2024-10-01 22:02:10|106171|105971|106171.2|105971.2|106171.2|105971.2|106170.7|105970.7|8
1727820140000|2024-10-01 22:02:20|106170.3|105970.3|106171.4|105971.4|106171.4|105971.4|106170.1|105970.1|8
1727820150000|2024-10-01 22:02:30|106171.1|105971.1|106172.3|105972.3|106172.3|105972.3|106170.8|105970.8|12
1727820160000|2024-10-01 22:02:40|106173.4|105973.4|106173.2|105973.2|106173.5|105973.5|106172.8|105972.8|9
1727820170000|2024-10-01 22:02:50|106172.7|105972.7|106172.7|105972.7|106173.6|105973.6|106172.7|105972.7|9
1727820180000|2024-10-01 22:03:00|106172.9|105972.9|106172.3|105972.3|106173.2|105973.2|106171.2|105971.2|10
1727820190000|2024-10-01 22:03:10|106171.5|105971.5|106171.2|105971.2|106171.5|105971.5|106170.9|105970.9|10
1727820200000|2024-10-01 22:03:20|106171.6|105971.6|106172.1|105972.1|106172.6|105973.1|106170.8|105971.6|9
1727820210000|2024-10-01 22:03:30|106172.2|105972.2|106172.8|105972.8|106172.8|105972.8|106172.2|105972.2|5
1727820220000|2024-10-01 22:03:40|106173.6|105973.6|106169.6|105975.2|106173.6|105976.9|106169.6|105973.6|4
1727820230000|2024-10-01 22:03:50|106173.2|105973.2|106174|105974|106174.3|105974.3|106173.2|105973.2|11
1727820240000|2024-10-01 22:04:00|106173.4|105973.4|106173.7|105973.7|106173.8|105973.8|106173.4|105973.4|11
1727820250000|2024-10-01 22:04:10|106174.7|105974.7|106175.9|105975.9|106175.9|105975.9|106174.7|105974.7|14
1727820260000|2024-10-01 22:04:20|106177.1|105977.1|106177|105977|106182|105982|106177|105977|15
1727820270000|2024-10-01 22:04:30|106177.9|105977.9|106170.9|105970.9|106177.9|105977.9|106167.9|105967.9|9
1727820280000|2024-10-01 22:04:40|106171|105971|106174|105974|106174.2|105974.2|106169.6|105969.6|14
1727820290000|2024-10-01 22:04:50|106174.6|105974.6|106183.6|105983.6|106186|105986|106174.6|105974.6|16
1727820300000|2024-10-01 22:05:00|106183|105983|106181.9|105981.9|106183|105983|106181.4|105981.4|12
1727820310000|2024-10-01 22:05:10|106182|105982|106177.8|105985.2|106182.3|105985.2|106177.8|105981.7|11
1727820320000|2024-10-01 22:05:20|106181.8|105981.8|106181.7|105981.7|106181.9|105981.9|106181.7|105981.7|5
1727820330000|2024-10-01 22:05:30|106181.6|105981.6|106175.3|105982.6|106181.7|105982.7|106175.3|105981.4|9
1727820340000|2024-10-01 22:05:40|106175.4|105981.1|106179.8|105979.8|106180.2|105981.3|106175.4|105979.1|8
1727820350000|2024-10-01 22:05:50|106179.7|105979.7|106179.8|105979.8|106180.6|105980.6|106179.7|105979.7|6
1727820360000|2024-10-01 22:06:00|106180|105980|106179|105979|106180|105980|106178.6|105978.6|12
1727820370000|2024-10-01 22:06:10|106178.2|105978.2|106169.4|105981.4|106178.2|105981.8|106169.4|105977|10
1727820380000|2024-10-01 22:06:20|106169.2|105981.6|106169.2|105982|106169.3|105982|106169.2|105981.6|6
1727820390000|2024-10-01 22:06:30|106169|105982.1|106176.5|105976.5|106176.5|105982.2|106169|105976.3|11
1727820400000|2024-10-01 22:06:40|106176.6|105976.6|106176.2|105976.5|106176.8|105976.8|106176.2|105976.3|9
1727820410000|2024-10-01 22:06:50|106176.1|105976.6|106176.7|105976.7|106176.7|105976.7|106176.1|105976.4|8
1727820420000|2024-10-01 22:07:00|106176.5|105976.5|106166.4|105986.8|106176.7|105986.8|106166.4|105976.4|7
1727820430000|2024-10-01 22:07:10|106166.3|105987|106170|105982.9|106173.8|105987.2|106165.8|105978.3|10
1727820440000|2024-10-01 22:07:20|106169.9|105983|106169.8|105983.7|106170|105983.7|106169.8|105983|5
1727820450000|2024-10-01 22:07:30|106169.9|105984.8|106176.6|105976.6|106176.7|105984.8|106169.6|105976.3|8
1727820460000|2024-10-01 22:07:40|106176.7|105976.7|106176.7|105976.7|106176.7|105976.7|106176.6|105976.6|3
1727820470000|2024-10-01 22:07:50|106176.5|105976.5|106174.2|105974.2|106176.7|105976.7|106173.1|105973.1|7
1727820480000|2024-10-01 22:08:00|106173.4|105973.4|106164.2|105979.2|106173.5|105979.9|106164.2|105972.9|7
1727820490000|2024-10-01 22:08:10|106164.1|105978.9|106165.1|105978.9|106165.3|105978.9|106163.7|105978.9|4
1727820500000|2024-10-01 22:08:20|106165.3|105979.1|106172.6|105972.6|106172.6|105979.4|106165.3|105972.6|6
1727820510000|2024-10-01 22:08:30|106172.5|105972.5|106172.3|105972.3|106172.6|105972.6|106172.3|105972.3|5
1727820520000|2024-10-01 22:08:40|106172.4|105972.4|106175.6|105975.6|106175.6|105975.6|106172.4|105972.4|10
1727820530000|2024-10-01 22:08:50|106175|105975|106165.9|105982.1|106175.1|105982.2|106165.9|105974.6|10
1727820540000|2024-10-01 22:09:00|106165.8|105981.5|106165.6|105981.6|106165.8|105981.6|106165.6|105981.5|3
1727820550000|2024-10-01 22:09:10|106165.7|105981.7|106165.7|105982.1|106165.7|105982.1|106165.7|105981.7|3
1727820560000|2024-10-01 22:09:20|106165.6|105974.4|106174.4|105974.4|106174.4|105974.4|106165.6|105974.4|2
1727820570000|2024-10-01 22:09:30|106174.3|105974.3|106174.2|105974.2|106174.3|105974.3|106174.2|105974.2|2
1727820580000|2024-10-01 22:09:40|106174.3|105974.3|106175|105975|106175|105975|106174.1|105974.1|7
1727820590000|2024-10-01 22:09:50|106174.9|105974.9|106171|105978.4|106174.9|105978.8|106170.8|105974.9|8
1727820600000|2024-10-01 22:10:00|106170|105981.2|106170.1|105981.1|106170.1|105981.2|106170|105981.1|3
1727820610000|2024-10-01 22:10:10|106170.3|105979.6|106174.8|105974.8|106174.8|105979.6|106169.9|105974.7|8
1727820620000|2024-10-01 22:10:20|106174.7|105974.7|106175|105975|106175|105975|106174.7|105974.7|6
1727820630000|2024-10-01 22:10:30|106174.9|105974.9|106175.1|105975.1|106175.1|105975.1|106174.9|105974.9|5
1727820640000|2024-10-01 22:10:40|106174.6|105974.6|106170.4|105976.8|106174.6|105976.9|106170.4|105974.3|4
1727820650000|2024-10-01 22:10:50|106170.5|105976.6|106170.3|105978.9|106171.7|105978.9|106170.3|105976.5|6
1727820660000|2024-10-01 22:11:00|106170.4|105978.5|106171.1|105980|106171.1|105980|106170.4|105978.5|5
1727820670000|2024-10-01 22:11:10|106171|105979.8|106175.8|105975.8|106176|105979.8|106171|105975.7|8
1727820680000|2024-10-01 22:11:20|106176|105976|106174.2|105974.2|106176|105976|106174.2|105974.2|5
1727820690000|2024-10-01 22:11:30|106174.9|105974.9|106175.1|105975.1|106175.1|105975.1|106173.2|105973.2|6
1727820700000|2024-10-01 22:11:40|106171.1|105977.6|106171.2|105977.6|106171.2|105977.6|106171.1|105977.6|2
1727820710000|2024-10-01 22:11:50|106171.1|105977.7|106171.4|105977.9|106171.4|105977.9|106171.1|105977.7|2
1727820720000|2024-10-01 22:12:00|106171.5|105977.8|106175.7|105975.7|106175.9|105978.5|106171.5|105975.7|7
1727820730000|2024-10-01 22:12:10|106175.6|105975.6|106174.9|105974.9|106175.7|105975.7|106174.8|105974.8|9
1727820740000|2024-10-01 22:12:20|106174.7|105974.7|106174.9|105974.9|106175|105975|106174.5|105974.5|8
1727820750000|2024-10-01 22:12:30|106173.2|105973.2|106175.6|105975.6|106175.6|105975.6|106173.2|105973.2|7
1727820760000|2024-10-01 22:12:40|106171|105978.4|106170.8|105978.2|106171.1|105978.4|106170.8|105978.2|4
1727820770000|2024-10-01 22:12:50|106170.6|105977.9|106177.9|105983.5|106177.9|105985.5|106170.6|105977.6|12
1727820780000|2024-10-01 22:13:00|106177.8|105983.6|106181.6|105981.6|106181.8|105983.6|106177.8|105981.6|5
1727820790000|2024-10-01 22:13:10|106181.5|105981.5|106181.4|105981.4|106181.5|105981.5|106181.3|105981.3|6
1727820800000|2024-10-01 22:13:20|106181.5|105981.5|106181.3|105981.3|106181.5|105981.5|106181.3|105981.3|5
1727820810000|2024-10-01 22:13:30|106181.5|105981.5|106176.3|105982.7|106181.5|105984.1|106176.3|105981.5|5
1727820820000|2024-10-01 22:13:40|106176.2|105982.1|106176.5|105981.5|106176.5|105982.1|106175|105981.1|7
1727820830000|2024-10-01 22:13:50|106176.9|105981.7|106180.4|105980.4|106180.4|105981.7|106176.9|105980.2|4
1727820840000|2024-10-01 22:14:00|106180.5|105980.5|106180.5|105980.5|106180.6|105980.6|106180.5|105980.5|3
1727820850000|2024-10-01 22:14:10|106180.6|105980.6|106179.2|105979.2|106180.6|105980.6|106179.2|105979.2|5
1727820860000|2024-10-01 22:14:20|106179.5|105979.5|106177.1|105983.5|106181.6|105983.5|106177.1|105979.5|9
1727820870000|2024-10-01 22:14:30|106178|105984.3|106177.9|105982.8|106178|105984.3|106177.8|105982.6|6
1727820880000|2024-10-01 22:14:40|106178|105981.9|106177.2|105981.9|106178|105981.9|106177.1|105981.9|3
1727820890000|2024-10-01 22:14:50|106177.1|105982|106180.4|105980.4|106180.4|105982|106177.1|105979.9|6
1727820900000|2024-10-01 22:15:00|106180.3|105980.3|106179.3|105979.3|106180.9|105980.9|106179.3|105979.3|17
1727820910000|2024-10-01 22:15:10|106179.1|105979.1|106180.7|105980.7|106180.9|105980.9|106179|105979|16
1727820920000|2024-10-01 22:15:20|106180.8|105980.8|106176.6|105983.5|106180.8|105983.9|106176.6|105980|14
1727820930000|2024-10-01 22:15:30|106175.6|105983|106175.3|105983.1|106175.6|105983.3|106175.1|105983|8
1727820940000|2024-10-01 22:15:40|106175.1|105983.3|106180.3|105980.3|106180.8|105986|106175.1|105980.3|10
1727820950000|2024-10-01 22:15:50|106180.1|105980.1|106180.1|105980.1|106180.9|105980.9|106178.4|105978.4|14
1727820960000|2024-10-01 22:16:00|106179.5|105979.5|106179|105979|106179.6|105979.6|106179|105979|9
1727820970000|2024-10-01 22:16:10|106178.7|105978.7|106173.7|105981.9|106179.6|105983.4|106173.7|105978.7|8
1727820980000|2024-10-01 22:16:20|106174.3|105981.5|106174.1|105981.5|106174.3|105981.8|106173.9|105981.5|5
1727820990000|2024-10-01 22:16:30|106174.3|105981.3|106174.7|105981.1|106174.7|105982.5|106174.3|105981.1|6
1727821000000|2024-10-01 22:16:40|106174.5|105980.9|106177.9|105977.9|106178.3|105981.2|106174.5|105977.8|9
1727821010000|2024-10-01 22:16:50|106178|105978|106177.9|105977.9|106178|105978|106177.9|105977.9|4
1727821020000|2024-10-01 22:17:00|106178.1|105978.1|106179.5|105979.5|106180.9|105980.9|106178|105978|18
1727821030000|2024-10-01 22:17:10|106175.4|105983.3|106175.5|105984.3|106175.5|105984.3|106174.6|105983.2|6
1727821040000|2024-10-01 22:17:20|106175.8|105984|106172.8|105979.7|106175.9|105984.2|106172.8|105979.7|10
1727821050000|2024-10-01 22:17:30|106172.9|105979.6|106178.5|105978.5|106178.6|105986.6|106172.8|105978.5|13
1727821060000|2024-10-01 22:17:40|106178.6|105978.6|106179.1|105979.1|106180.1|105980.1|106178.6|105978.6|10
1727821070000|2024-10-01 22:17:50|106179|105979|106178.1|105978.1|106179.8|105979.8|106178|105978|13
1727821080000|2024-10-01 22:18:00|106178|105978|106172.8|105980.6|106178.4|105980.6|106172.8|105975|16
1727821090000|2024-10-01 22:18:10|106172.5|105979.2|106173.3|105981.4|106173.3|105981.6|106172.5|105979.2|11
1727821100000|2024-10-01 22:18:20|106173|105981.5|106173.1|105981.1|106173.1|105981.5|106173|105981.1|4
1727821110000|2024-10-01 22:18:30|106177.6|105980.9|106177.8|105977.8|106177.8|105980.9|106177.6|105977.6|6
1727821120000|2024-10-01 22:18:40|106177.7|105977.7|106177.6|105977.6|106177.9|105977.9|106177.6|105977.6|6
1727821130000|2024-10-01 22:18:50|106178.6|105978.6|106177.2|105977.2|106178.6|105978.6|106177.1|105977.1|9
1727821140000|2024-10-01 22:19:00|106172.4|105981.3|106172.4|105981.4|106172.4|105981.4|106172.2|105981.3|3
1727821150000|2024-10-01 22:19:10|106172.3|105981.3|106172.9|105981.3|106172.9|105981.3|106172.3|105981.3|3
1727821160000|2024-10-01 22:19:20|106174.9|105981.2|106177.4|105977.4|106177.4|105981.2|106174.9|105977.3|6
1727821170000|2024-10-01 22:19:30|106177.3|105977.3|106177.9|105977.9|106177.9|105977.9|106177.3|105977.3|5
1727821180000|2024-10-01 22:19:40|106177.8|105977.8|106177.8|105977.8|106177.9|105977.9|106177.7|105977.7|6
1727821190000|2024-10-01 22:19:50|106177.7|105977.7|106175.3|105979.8|106178.2|105979.9|106175.3|105977.7|10
1727821200000|2024-10-01 22:20:00|106175.1|105979.9|106174.9|105980.3|106175.1|105980.3|106174.8|105979.9|4
1727821210000|2024-10-01 22:20:10|106175|105980.2|106175.4|105977.8|106175.4|105980.2|106173.9|105977.8|3
1727821220000|2024-10-01 22:20:20|106175.5|105977.7|106178.2|105978.2|106178.3|105978.3|106175.1|105977.5|12
1727821230000|2024-10-01 22:20:30|106178.1|105978.1|106177.7|105977.7|106178.3|105978.3|106177.7|105977.7|8
1727821240000|2024-10-01 22:20:40|106177.8|105977.8|106177.4|105977.4|106177.8|105977.8|106177.4|105977.4|6
1727821250000|2024-10-01 22:20:50|106177.3|105977.3|106175.8|105980.8|106177.3|105980.8|106175.7|105977.2|6
1727821260000|2024-10-01 22:21:00|106176|105980.6|106172.5|105981.7|106176.4|105981.9|106172.4|105980.2|9
1727821270000|2024-10-01 22:21:10|106172.7|105981.5|106177|105977|106177|105981.7|106172.5|105976.6|12
1727821280000|2024-10-01 22:21:20|106176.9|105976.9|106177.4|105977.4|106177.4|105977.4|106176.4|105976.4|9
1727821290000|2024-10-01 22:21:30|106177.3|105977.3|106177.3|105977.3|106177.3|105977.3|106177.2|105977.2|5
1727821300000|2024-10-01 22:21:40|106177.2|105977.2|106173.3|105979.6|106177.2|105979.6|106173.3|105976.9|3
1727821310000|2024-10-01 22:21:50|106175.8|105981|106176.8|105982.7|106176.9|105984.9|106174.7|105978.9|11
1727821320000|2024-10-01 22:22:00|106177|105982.5|106176.3|105983.1|106177.2|105983.1|106176.2|105980.3|7
1727821330000|2024-10-01 22:22:10|106176.4|105983|106180.7|105980.7|106180.7|105983.2|106176.4|105980.3|9
1727821340000|2024-10-01 22:22:20|106180.5|105980.5|106180.4|105980.4|106181|105981|106180.3|105980.3|13
1727821350000|2024-10-01 22:22:30|106179.3|105979.3|106179.7|105979.7|106179.7|105979.7|106179.2|105979.2|5
1727821360000|2024-10-01 22:22:40|106179.6|105979.6|106177.7|105977.7|106179.6|105979.6|106177.7|105977.7|4
1727821370000|2024-10-01 22:22:50|106177.8|105977.8|106177.5|105977.5|106177.8|105977.8|106177.5|105977.5|2
1727821380000|2024-10-01 22:23:00|106177.4|105977.4|106178.6|105978.6|106178.8|105978.8|106177.4|105977.4|3
1727821390000|2024-10-01 22:23:10|106178.5|105978.5|106179.3|105979.3|106180.3|105980.3|106176.6|105976.6|18
1727821400000|2024-10-01 22:23:20|106179.2|105979.2|106180.2|105980.2|106180.2|105980.2|106179.2|105979.2|7
1727821410000|2024-10-01 22:23:30|106180.3|105980.3|106176.9|105981.8|106180.4|105984.4|106176|105979.7|8
1727821420000|2024-10-01 22:23:40|106177.2|105981.9|106176.2|105982.2|106177.2|105984.2|106176.1|105981.5|5
1727821430000|2024-10-01 22:23:50|106176|105982.4|106177.1|105981.6|106177.2|105982.4|106176|105981.6|5
1727821440000|2024-10-01 22:24:00|106177.2|105981.4|106180.1|105980.1|106180.1|105981.4|106177.1|105979.7|4
1727821450000|2024-10-01 22:24:10|106180.2|105980.2|106179.9|105979.9|106180.2|105980.2|106179.9|105979.9|3
1727821460000|2024-10-01 22:24:20|106179.3|105979.3|106181.7|105981.7|106181.8|105981.8|106176.3|105976.3|15
1727821470000|2024-10-01 22:24:30|106180.9|105980.9|106178.2|105982.3|106180.9|105984.7|106177.7|105980.9|5
1727821480000|2024-10-01 22:24:40|106178.4|105982.2|106175.8|105982.7|106178.4|105982.7|106175.7|105982.2|6
1727821490000|2024-10-01 22:24:50|106176.2|105982.3|106179.3|105979.3|106180.2|105984.9|106176.2|105979|17
1727821500000|2024-10-01 22:25:00|106179.4|105979.4|106179.9|105979.9|106180.1|105980.1|106177.4|105977.4|16
1727821510000|2024-10-01 22:25:10|106179.7|105979.7|106178.7|105978.7|106179.8|105979.8|106177.6|105977.6|14
1727821520000|2024-10-01 22:25:20|106178.8|105978.8|106177.5|105982|106180.5|105983.3|106177.5|105978.6|16
1727821530000|2024-10-01 22:25:30|106177.8|105981.8|106176.5|105982.7|106177.8|105982.7|106176.5|105981.8|8
1727821540000|2024-10-01 22:25:40|106176.6|105982.6|106177.9|105982.9|106177.9|105985.1|106176.6|105982.4|8
1727821550000|2024-10-01 22:25:50|106178.1|105982.6|106181.1|105981.1|106181.1|105983|106177.6|105981|6
1727821560000|2024-10-01 22:26:00|106180.7|105980.7|106180.2|105980.2|106180.8|105980.8|106180.2|105980.2|11
1727821570000|2024-10-01 22:26:10|106180.3|105980.3|106179.8|105979.8|106180.4|105980.4|106179.8|105979.8|9
1727821580000|2024-10-01 22:26:20|106180.9|105980.9|106178|105981.4|106181.5|105983.9|106176.7|105980.9|11
1727821590000|2024-10-01 22:26:30|106177.6|105981|106178.1|105981.7|106178.1|105983.9|106177|105981|8
1727821600000|2024-10-01 22:26:40|106178.2|105981.6|106180.8|105980.8|106180.8|105984.4|106177.1|105979.7|14
1727821610000|2024-10-01 22:26:50|106180.4|105980.4|106180.9|105980.9|106181.6|105981.6|106180|105980|12
1727821620000|2024-10-01 22:27:00|106181|105981|106181.1|105981.1|106181.1|105981.1|106179.9|105979.9|12
1727821630000|2024-10-01 22:27:10|106180|105980|106177|105983.5|106181.1|105983.6|106176.9|105980|7
1727821640000|2024-10-01 22:27:20|106177.9|105983.4|106176.3|105983.4|106178.4|105983.5|106176.3|105980.6|6
1727821650000|2024-10-01 22:27:30|106174.3|105982.4|106173.7|105980.6|106174.4|105982.4|106173.7|105977.7|6
1727821660000|2024-10-01 22:27:40|106173.8|105980.8|106178.9|105978.9|106179|105981.4|106173.7|105978.9|6
1727821670000|2024-10-01 22:27:50|106179|105979|106178.9|105978.9|106179|105979|106178.9|105978.9|2
1727821680000|2024-10-01 22:28:00|106179.2|105979.2|106179.6|105979.6|106179.7|105979.7|106178.5|105978.5|13
1727821690000|2024-10-01 22:28:10|106179.9|105979.9|106175.7|105983|106179.9|105983|106175.7|105979.4|5
1727821700000|2024-10-01 22:28:20|106175.8|105982.8|106174.6|105983.4|106175.8|105983.4|106174.6|105982.8|7
1727821710000|2024-10-01 22:28:30|106174.8|105982.3|106178.8|105978.8|106178.8|105982.3|106174.6|105978.8|7
1727821720000|2024-10-01 22:28:40|106178.7|105978.7|106178.5|105978.5|106178.7|105978.7|106178.3|105978.3|5
1727821730000|2024-10-01 22:28:50|106177.6|105977.6|106178.4|105978.4|106178.4|105978.4|106177.6|105977.6|6
1727821740000|2024-10-01 22:29:00|106178.3|105978.3|106173.7|105982.2|106178.4|105982.2|106173.7|105978.2|7
1727821750000|2024-10-01 22:29:10|106173.3|105982.6|106174.2|105982.6|106174.2|105982.9|106173.3|105979.8|8
1727821760000|2024-10-01 22:29:20|106174.4|105983.2|106176|105983.5|106176.4|105983.5|106174.4|105983|9
1727821770000|2024-10-01 22:29:30|106176.2|105983.3|106179.7|105979.7|106179.7|105983.4|106175.2|105978.8|10
1727821780000|2024-10-01 22:29:40|106179.6|105979.6|106179.6|105979.6|106179.7|105979.7|106179.5|105979.5|6
1727821790000|2024-10-01 22:29:50|106180|105980|106180.1|105980.1|106180.1|105980.1|106179.9|105979.9|6
1727821800000|2024-10-01 22:30:00|106180|105980|106175|105984.1|106180|105984.1|106174.9|105979.6|12
1727821810000|2024-10-01 22:30:10|106175.2|105983.9|106175.6|105981.2|106175.6|105984.2|106174.9|105981.2|8
1727821820000|2024-10-01 22:30:20|106174.9|105981.9|106179.8|105979.8|106179.9|105984.2|106174.9|105979.6|11
1727821830000|2024-10-01 22:30:30|106179.2|105979.2|106179.8|105979.8|106179.9|105979.9|106178.8|105978.8|18
1727821840000|2024-10-01 22:30:40|106179.6|105979.6|106179.8|105979.8|106180.1|105980.1|106179|105979|12
1727821850000|2024-10-01 22:30:50|106179.1|105979.1|106174.1|105981.5|106180.1|105982|106173.8|105977.8|13
1727821860000|2024-10-01 22:31:00|106173.7|105981.2|106172.2|105981.3|106173.8|105981.3|106172.1|105981|7
1727821870000|2024-10-01 22:31:10|106173|105981.5|106173|105981.3|106173|105981.5|106173|105981.3|2
1727821880000|2024-10-01 22:31:20|106172.9|105981.4|106177.9|105977.9|106178.2|105981.4|106172.9|105977|21
1727821890000|2024-10-01 22:31:30|106178|105978|106176.4|105976.4|106178|105978|106176.4|105976.4|15
1727821900000|2024-10-01 22:31:40|106176.5|105976.5|106177.5|105977.5|106177.5|105977.5|106176.4|105976.4|5
1727821910000|2024-10-01 22:31:50|106177.6|105977.6|106172.5|105982.2|106177.6|105982.6|106172.5|105977.4|7
1727821920000|2024-10-01 22:32:00|106172.6|105982.3|106172.8|105982.3|106172.8|105982.3|106172.6|105982.3|2
1727821930000|2024-10-01 22:32:10|106172.7|105982.1|106176.5|105976.5|106176.5|105982.1|106172.6|105976.5|4
1727821940000|2024-10-01 22:32:20|106176.6|105976.6|106176.5|105976.5|106176.6|105976.6|106176.4|105976.4|3
1727821950000|2024-10-01 22:32:30|106176.3|105976.3|106176.9|105976.9|106177.1|105977.1|106176.3|105976.3|11
1727821960000|2024-10-01 22:32:40|106176.3|105976.3|106173|105980.8|106177.5|105980.8|106173|105976.3|11
1727821970000|2024-10-01 22:32:50|106172.9|105980.6|106170.6|105975.3|106173|105980.6|106170.6|105975.3|8
1727821980000|2024-10-01 22:33:00|106169.5|105977.6|106172|105977.2|106172|105979.1|106169.5|105977.2|6
1727821990000|2024-10-01 22:33:10|106171.8|105977.1|106174.5|105974.5|106174.5|105977.1|106171.8|105974.1|7
1727822000000|2024-10-01 22:33:20|106174.4|105974.4|106174.4|105974.4|106174.7|105974.7|106174.4|105974.4|8
1727822010000|2024-10-01 22:33:30|106174.3|105974.3|106175.8|105975.8|106175.8|105975.8|106174.3|105974.3|5
1727822020000|2024-10-01 22:33:40|106175.2|105975.2|106172.8|105979.3|106175.2|105980.1|106169.9|105975.2|8
1727822030000|2024-10-01 22:33:50|106173.9|105980.5|106170.4|105983.8|106173.9|105983.8|106170.4|105980.5|5
1727822040000|2024-10-01 22:34:00|106170.3|105984|106176.5|105976.5|106177.2|105984|106169.2|105976.4|13
1727822050000|2024-10-01 22:34:10|106176.6|105976.6|106174.8|105974.8|106177.4|105977.4|106173.9|105973.9|16
1727822060000|2024-10-01 22:34:20|106174.6|105974.6|106174.7|105974.7|106174.7|105974.7|106173.7|105973.7|8
1727822070000|2024-10-01 22:34:30|106174.6|105974.6|106174.5|105974.5|106174.6|105974.6|106174.4|105974.4|4
1727822080000|2024-10-01 22:34:40|106167|105981.3|106165.8|105977.9|106167|105981.3|106165.4|105975.9|10
1727822090000|2024-10-01 22:34:50|106166|105977.7|106166.6|105978.7|106167.1|105978.8|106166|105977.7|4
1727822100000|2024-10-01 22:35:00|106165.8|105980.7|106172.3|105972.3|106172.9|105980.7|106165.8|105972|10
1727822110000|2024-10-01 22:35:10|106172.4|105972.4|106172.2|105972.2|106172.4|105972.4|106170.4|105970.4|10
1727822120000|2024-10-01 22:35:20|106172.3|105972.3|106172.5|105972.5|106172.5|105972.5|106172.2|105972.2|3
1727822130000|2024-10-01 22:35:30|106165.6|105979.1|106165.3|105976.3|106167.3|105979.1|106163.9|105975.5|7
1727822140000|2024-10-01 22:35:40|106163.6|105976.4|106162.9|105976.6|106164.8|105976.6|106162.5|105973.5|6
1727822150000|2024-10-01 22:35:50|106163.2|105976.3|106169.6|105969.6|106169.6|105976.5|106163.1|105969.6|10
1727822160000|2024-10-01 22:36:00|106170.1|105970.1|106170.1|105970.1|106170.2|105970.2|106170.1|105970.1|3
1727822170000|2024-10-01 22:36:10|106170.2|105970.2|106170.5|105970.5|106171.1|105971.1|106169.9|105969.9|7
1727822180000|2024-10-01 22:36:20|106170.4|105970.4|106164.9|105977.2|106171.3|105977.2|106164.9|105970|14
1727822190000|2024-10-01 22:36:30|106164|105980.9|106164.4|105977.7|106164.9|105980.9|106164|105977.7|9
1727822200000|2024-10-01 22:36:40|106164.6|105977.6|106164.7|105975.7|106165.9|105978.4|106164|105971.8|9
1727822210000|2024-10-01 22:36:50|106164.6|105975.8|106170.5|105970.5|106171.9|105976.2|106164.5|105969|19
1727822220000|2024-10-01 22:37:00|106170.4|105970.4|106173.1|105973.1|106173.1|105973.1|106170.4|105970.4|21
1727822230000|2024-10-01 22:37:10|106173|105973|106173.3|105973.3|106173.4|105973.4|106172.2|105972.2|8
1727822240000|2024-10-01 22:37:20|106173.4|105973.4|106166.7|105975.3|106173.4|105978.9|106166.6|105973.3|10
1727822250000|2024-10-01 22:37:30|106166.6|105975.4|106165.8|105978|106167.5|105978|106165.7|105975.4|13
1727822260000|2024-10-01 22:37:40|106166|105977.9|106173.2|105973.2|106173.9|105979.3|106166|105973.2|15
1727822270000|2024-10-01 22:37:50|106174|105974|106169.7|105978.3|106174.2|105978.3|106169.7|105973.9|6
1727822280000|2024-10-01 22:38:00|106171|105978.2|106169.5|105978.7|106171|105979.4|106168.5|105978|9
1727822290000|2024-10-01 22:38:10|106168.6|105978.8|106169.7|105978.1|106169.7|105978.8|106168.5|105976.6|10
1727822300000|2024-10-01 22:38:20|106169.3|105978.3|106169.8|105978.5|106170.2|105978.5|106169.3|105977.7|5
1727822310000|2024-10-01 22:38:30|106168|105978.4|106168.9|105975.1|106168.9|105978.6|106166.4|105974|15
1727822320000|2024-10-01 22:38:40|106167.7|105973.9|106167.2|105975.5|106167.7|105975.5|106165.7|105973.9|6
1727822330000|2024-10-01 22:38:50|106165.7|105978.3|106169.6|105975.3|106169.6|105978.3|106165.7|105974|10
1727822340000|2024-10-01 22:39:00|106169.3|105975.7|106168.8|105977|106169.4|105977.4|106167.5|105974.9|13
1727822350000|2024-10-01 22:39:10|106169.1|105976.8|106170.4|105976.9|106170.4|105978.8|106167.4|105976.8|9
1727822360000|2024-10-01 22:39:20|106170.2|105977|106169.2|105977.1|106170.3|105977.2|106169|105976.9|6
1727822370000|2024-10-01 22:39:30|106169.1|105977.2|106169|105977|106169.1|105977.2|106169|105977|2
1727822380000|2024-10-01 22:39:40|106169.1|105977.2|106170.4|105976.9|106170.4|105977.2|106169.1|105976.9|4
1727822390000|2024-10-01 22:39:50|106170.3|105976.8|106170.3|105976.7|106170.3|105976.8|106170.3|105976.7|2
1727822400000|2024-10-01 22:40:00|106168.4|105976|106170.7|105977.2|106170.7|105977.2|106168.4|105975.5|7
1727822410000|2024-10-01 22:40:10|106170.8|105977.1|106170|105977|106171|105977.1|106170|105976.9|6
1727822420000|2024-10-01 22:40:20|106168.6|105977.3|106168.4|105976.9|106168.6|105979.8|106167.1|105975.5|10
1727822430000|2024-10-01 22:40:30|106167|105979.4|106167.6|105980.2|106167.9|105980.2|106167|105978|4
1727822440000|2024-10-01 22:40:40|106167.7|105980.1|106171.6|105977.2|106171.6|105980.1|106167.7|105976|10
1727822450000|2024-10-01 22:40:50|106171.7|105977|106173.2|105978.1|106173.2|105978.1|106171.3|105977|8
1727822460000|2024-10-01 22:41:00|106173.4|105978.2|106173.1|105977.9|106173.4|105978.5|106172.7|105977.9|7
1727822470000|2024-10-01 22:41:10|106173.2|105977.7|106169.6|105977.8|106173.2|105978|106169.5|105977.7|6
1727822480000|2024-10-01 22:41:20|106169.7|105977.7|106171.8|105977.9|106171.8|105977.9|106169.7|105976.4|7
1727822490000|2024-10-01 22:41:30|106172|105977.7|106173.5|105977.9|106173.5|105977.9|106172|105977.4|5
1727822500000|2024-10-01 22:41:40|106173.2|105978.3|106172.8|105978.2|106173.2|105978.4|106172.5|105977.1|6
1727822510000|2024-10-01 22:41:50|106172.7|105978|106173.2|105978|106173.2|105978|106172.7|105977.9|6
1727822520000|2024-10-01 22:42:00|106173.1|105978.1|106172.7|105978.1|106173.2|105978.2|106172.6|105978|6
1727822530000|2024-10-01 22:42:10|106171.2|105977.7|106172|105973.7|106172|105978|106171|105973.6|7
1727822540000|2024-10-01 22:42:20|106172.3|105973.3|106170.7|105974.8|106172.3|105974.8|106170.3|105973.3|7
1727822550000|2024-10-01 22:42:30|106170.8|105974.7|106174.6|105976.7|106174.6|105976.8|106170.8|105974.7|6
1727822560000|2024-10-01 22:42:40|106174.7|105976.8|106174.7|105976.5|106174.7|105976.8|106174.7|105976.5|4
1727822570000|2024-10-01 22:42:50|106174.6|105976.6|106175.5|105975.5|106175.5|105976.6|106174.6|105975.4|3
1727822580000|2024-10-01 22:43:00|106175.6|105975.6|106173.9|105973.9|106175.6|105975.6|106173.9|105973.9|5
1727822590000|2024-10-01 22:43:10|106174|105974|106174|105974|106174|105974|106174|105974|1
1727822600000|2024-10-01 22:43:20|106173.9|105973.9|106174.4|105977.3|106174.4|105977.3|106172.2|105973.9|9
1727822610000|2024-10-01 22:43:30|106174.2|105977.5|106173.9|105977.5|106174.2|105977.5|106173.9|105977.4|3
1727822620000|2024-10-01 22:43:40|106174.3|105977.2|106171.6|105977.5|106174.3|105980.2|106169.1|105976.2|12
1727822630000|2024-10-01 22:43:50|106167.5|105978.6|106173.7|105976.7|106173.7|105980|106167.5|105976.6|9
1727822640000|2024-10-01 22:44:00|106172.2|105976|106172.9|105975.7|106172.9|105976|106172.2|105975.7|3
1727822650000|2024-10-01 22:44:10|106171.5|105977.7|106177.8|105981|106177.8|105981.2|106171.5|105977.3|6
1727822660000|2024-10-01 22:44:20|106177.7|105980.9|106176.3|105979.5|106177.8|105980.9|106176.1|105979.4|6
1727822670000|2024-10-01 22:44:30|106175.5|105981|106177.5|105983.5|106179|105983.5|106175.5|105979.3|11
1727822680000|2024-10-01 22:44:40|106177.7|105983.3|106180.1|105982.2|106180.1|105984.7|106177|105979|13
1727822690000|2024-10-01 22:44:50|106180|105982.3|106179.9|105982.3|106180|105982.3|106178.4|105981.1|5
1727822700000|2024-10-01 22:45:00|106178.4|105982.6|106176.9|105983.4|106178.4|105985.9|106175.6|105982.6|9
1727822710000|2024-10-01 22:45:10|106176.8|105983.5|106178.5|105982.5|106178.5|105985.2|106174.9|105982.5|10
1727822720000|2024-10-01 22:45:20|106178.2|105982.8|106177.7|105982|106178.6|105985.1|106176|105982|9
1727822730000|2024-10-01 22:45:30|106176.6|105982.1|106177.2|105981.8|106177.8|105982.1|106176.6|105981.7|9
1727822740000|2024-10-01 22:45:40|106177.1|105981.9|106177.8|105983.1|106178.7|105983.9|106177|105981.8|13
1727822750000|2024-10-01 22:45:50|106178|105982.9|106181.2|105987.2|106182.9|105987.2|106177.5|105982.9|10
1727822760000|2024-10-01 22:46:00|106179.5|105985.5|106185.5|105993.8|106186.9|105993.8|106178.4|105985.4|14
1727822770000|2024-10-01 22:46:10|106185.6|105993.7|106187.5|105993.4|106187.5|105993.7|106185.6|105993.4|8
1727822780000|2024-10-01 22:46:20|106187.6|105993.2|106187.9|105993|106187.9|105993.4|106187.5|105993|5
1727822790000|2024-10-01 22:46:30|106187.8|105993.1|106189.5|105989.5|106189.5|105993.1|106187.8|105989.5|7
1727822800000|2024-10-01 22:46:40|106189.4|105989.4|106187.3|105987.3|106189.5|105989.5|106187.3|105987.3|8
1727822810000|2024-10-01 22:46:50|106187.2|105991.8|106189.7|105998.2|106191.4|105998.3|106186.6|105991.8|9
1727822820000|2024-10-01 22:47:00|106189.5|105998.3|106189|105995.5|106189.8|105998.4|106187.2|105995.4|15
1727822830000|2024-10-01 22:47:10|106189.1|105995.4|106188.6|105996.7|106190.4|105996.7|106188.6|105993.1|10
1727822840000|2024-10-01 22:47:20|106188.8|105996.9|106189|105996.7|106189|105996.9|106188.8|105996.7|4
1727822850000|2024-10-01 22:47:30|106189.1|105996.6|106188.4|105998|106191.7|105998|106188.4|105995.3|9
1727822860000|2024-10-01 22:47:40|106188.6|105997.8|106189|105997.4|106189|105997.8|106187.2|105997.4|7
1727822870000|2024-10-01 22:47:50|106188.6|105997.3|106189.3|105995|106189.4|105997.6|106186.8|105994.9|7
1727822880000|2024-10-01 22:48:00|106188.8|105995.5|106189.3|105995.3|106189.8|105997.9|106185.6|105995|14
1727822890000|2024-10-01 22:48:10|106189.6|105995.4|106190.4|105994.8|106190.4|105997.4|106188.8|105994.8|7
1727822900000|2024-10-01 22:48:20|106190.2|105995|106189.8|105992.3|106190.2|105996.6|106187.8|105992.3|11
1727822910000|2024-10-01 22:48:30|106189.9|105992.1|106190.7|105991.2|106191.6|105992.2|106189.9|105991.2|8
1727822920000|2024-10-01 22:48:40|106190.3|105991.4|106187.7|105993.6|106190.3|105993.7|106185.2|105991|8
1727822930000|2024-10-01 22:48:50|106189.9|105992.4|106189.6|105993.7|106189.9|105993.7|106187.9|105992.4|6
1727822940000|2024-10-01 22:49:00|106189.9|105993.9|106188.4|105995.2|106189.9|105995.3|106188.4|105993.7|7
1727822950000|2024-10-01 22:49:10|106188.3|105995.3|106188.1|105994.9|106188.3|105995.3|106187.9|105994.9|7
1727822960000|2024-10-01 22:49:20|106188.2|105994.8|106188.1|105995.1|106188.9|105995.2|106188|105994.1|11
1727822970000|2024-10-01 22:49:30|106187.3|105994.1|106186.8|105994.6|106187.3|105994.9|106186.5|105994.1|7
1727822980000|2024-10-01 22:49:40|106187.5|105994.5|106185.6|105994.5|106187.6|105994.7|106185.6|105994|7
1727822990000|2024-10-01 22:49:50|106185.9|105994.2|106188.9|105994.9|106188.9|105994.9|106185.7|105991.9|11
1727823000000|2024-10-01 22:50:00|106188.7|105995|106187.5|105993.9|106188.7|105995|106187.4|105993.9|5
1727823010000|2024-10-01 22:50:10|106187.6|105993.8|106188.8|105993.3|106188.8|105993.8|106187.6|105993.3|7
1727823020000|2024-10-01 22:50:20|106187.9|105994.4|106186.8|105994.6|106188.1|105995|106186.1|105994.4|9
1727823030000|2024-10-01 22:50:30|106185|105996.7|106187.6|105995.7|106189.9|105998.4|106185|105992.4|18
1727823040000|2024-10-01 22:50:40|106187.4|105995.9|106188|105996|106188|105997.5|106185.4|105995.9|7
1727823050000|2024-10-01 22:50:50|106188.1|105995.9|106188.5|105996.6|106188.7|105999.7|106186.4|105995.9|7
1727823060000|2024-10-01 22:51:00|106188.3|105996.8|106189.4|105996|106190.6|105998.6|106187|105995.3|12
1727823070000|2024-10-01 22:51:10|106189.5|105995.9|106188.3|105996|106189.5|105997.6|106187.1|105995.4|10
1727823080000|2024-10-01 22:51:20|106186.3|105996.1|106182.7|105995.8|106187.2|105997.3|106182.7|105995.5|14
1727823090000|2024-10-01 22:51:30|106185|105993.4|106185.6|105993.9|106187.3|105994.9|106184.7|105991.1|12
1727823100000|2024-10-01 22:51:40|106186.7|105993.4|106188.5|105994.7|106188.6|105994.7|106185.7|105993.4|9
1727823110000|2024-10-01 22:51:50|106187.2|105994.3|106185.3|105997.4|106187.5|105997.8|106185.3|105994.3|7
1727823120000|2024-10-01 22:52:00|106187.3|105994.8|106189.1|105996.6|106189.1|105998|106184.8|105994.1|12
1727823130000|2024-10-01 22:52:10|106189.3|105996.7|106188.6|105998.1|106189.5|105998.2|106187.7|105996.3|10
1727823140000|2024-10-01 22:52:20|106188.1|105998.6|106189.4|106000.3|106190.5|106000.3|106188.1|105997.8|9
1727823150000|2024-10-01 22:52:30|106187.7|105999.9|106188.8|106000|106190.8|106000|106187.7|105996.9|13
1727823160000|2024-10-01 22:52:40|106188.9|105999.9|106187.4|105999.1|106189.6|105999.9|106187.4|105997.4|8
1727823170000|2024-10-01 22:52:50|106187.7|105998.8|106189.9|105996.5|106189.9|105999|106187.6|105996.5|7
1727823180000|2024-10-01 22:53:00|106189.7|105996.7|106190.3|105996.5|106191.6|105996.7|106189.7|105996.5|4
1727823190000|2024-10-01 22:53:10|106188.3|105995.9|106186.3|105998.2|106189.1|105998.6|106186.3|105995.5|7
1727823200000|2024-10-01 22:53:20|106188|105998.3|106185.7|105998.7|106188.2|105998.7|106185.7|105998|7
1727823210000|2024-10-01 22:53:30|106186.1|105998.3|106189.7|105997|106189.8|105998.3|106186.1|105995.7|10
1727823220000|2024-10-01 22:53:40|106189.8|105996.8|106188.9|105998.2|106190.8|105998.6|106186.8|105996.2|12
1727823230000|2024-10-01 22:53:50|106189|105998.1|106191.7|105997.2|106191.7|105999.4|106189|105997.1|10
1727823240000|2024-10-01 22:54:00|106191.8|105997.1|106189.1|105996.9|106192.1|105997.1|106189.1|105996.6|6
1727823250000|2024-10-01 22:54:10|106189.2|105996.7|106188.2|105999.1|106191.3|106000.1|106186.7|105996.2|8
1727823260000|2024-10-01 22:54:20|106188.3|105998.9|106189.8|105998.4|106189.8|105999.1|106188.1|105998.4|9
1727823270000|2024-10-01 22:54:30|106191|105996.3|106191.4|105996.2|106191.4|105998.6|106190|105996.2|5
1727823280000|2024-10-01 22:54:40|106191.5|105996.1|106190.1|105995.7|106191.5|105998.7|106190.1|105995.6|12
1727823290000|2024-10-01 22:54:50|106190.2|105995.6|106187.8|105995.4|106192|105996.7|106187.8|105992.8|14
1727823300000|2024-10-01 22:55:00|106187.7|105995.5|106190|105994.8|106191.1|105995.6|106187.7|105991.1|7
1727823310000|2024-10-01 22:55:10|106190.1|105996.5|106191.7|105995.8|106191.9|105998.1|106190|105994.1|10
1727823320000|2024-10-01 22:55:20|106191.6|105995.9|106190.5|105997.5|106191.6|105998.4|106189.2|105995.9|11
1727823330000|2024-10-01 22:55:30|106190.4|105997.6|106192.1|105995.4|106192.1|105997.6|106190.4|105995.4|5
1727823340000|2024-10-01 22:55:40|106191.8|105995.7|106191.3|105992.9|106191.8|105998.2|106190|105992.9|10
1727823350000|2024-10-01 22:55:50|106190.2|105995.2|106190.4|105994.4|106191.8|105995.3|106190.2|105994.4|10
1727823360000|2024-10-01 22:56:00|106189.9|105994.9|106188|105993.8|106189.9|105996.6|106187.3|105993.8|10
1727823370000|2024-10-01 22:56:10|106188.5|105993.1|106187.6|105992.8|106188.5|105995.4|106185.6|105992.8|8
1727823380000|2024-10-01 22:56:20|106187.4|105993|106188|105992.9|106189.1|105995|106185.5|105992.6|14
1727823390000|2024-10-01 22:56:30|106187.6|105993.2|106185.8|105995.3|106187.7|105995.3|106185.8|105992.9|8
1727823400000|2024-10-01 22:56:40|106188.1|105993.9|106186.5|105997.2|106190.2|105997.2|106186.5|105991.4|15
1727823410000|2024-10-01 22:56:50|106185.9|105996.9|106185.9|105994.9|106186.7|105997.1|106184.4|105994.9|11
1727823420000|2024-10-01 22:57:00|106186.3|105994.5|106185.6|105996.2|106187.9|105996.2|106185.6|105994.5|5
1727823430000|2024-10-01 22:57:10|106185.8|105995.8|106188.2|105991.2|106189.1|105995.8|106185.7|105991.2|8
1727823440000|2024-10-01 22:57:20|106188.1|105994.5|106189.6|105991.1|106189.6|105994.5|106186.9|105991.1|12
1727823450000|2024-10-01 22:57:30|106189.2|105991.2|106185.3|105993.8|106189.6|105993.8|106184.8|105991.1|7
1727823460000|2024-10-01 22:57:40|106185.5|105993.6|106189.2|105992.8|106189.4|105993.6|106185.5|105992.4|9
1727823470000|2024-10-01 22:57:50|106189.1|105993|106184.6|105994.1|106190.4|105995|106184.6|105990.3|10
1727823480000|2024-10-01 22:58:00|106184.8|105993.9|106188.7|105994.3|106188.7|105994.6|106184.7|105990.7|11
1727823490000|2024-10-01 22:58:10|106189.2|105994|106187.4|105996.6|106190.2|105998.2|106187.4|105994|11
1727823500000|2024-10-01 22:58:20|106187.5|105996.5|106191.7|105996.3|106191.7|105999.3|106187.5|105995.7|17
1727823510000|2024-10-01 22:58:30|106191.3|105996.5|106189|105999|106191.3|105999|106189|105996.5|7
1727823520000|2024-10-01 22:58:40|106188.5|106000|106189.6|105999.6|106190.9|106000|106187.2|105999.1|8
1727823530000|2024-10-01 22:58:50|106189.5|105999.7|106188.6|105995.7|106191.3|105999.7|106188.6|105995.7|7
1727823540000|2024-10-01 22:59:00|106188.9|105995.5|106190|106000|106191.8|106000.3|106188.9|105995.5|8
1727823550000|2024-10-01 22:59:10|106191.8|106000.2|106191.8|105998.9|106193|106000.2|106191.8|105997.6|13
1727823560000|2024-10-01 22:59:20|106191.9|105997.6|106191.8|105999|106191.9|105999|106191.8|105997.6|6
1727823570000|2024-10-01 22:59:30|106195.3|106000.9|106197.6|106002.8|106197.7|106003|106195.3|106000.9|9
1727823580000|2024-10-01 22:59:40|106197.8|106003.1|106195.5|106002.7|106197.8|106003.1|106195.5|106002.7|6
1727823590000|2024-10-01 22:59:50|106195.3|106002.5|106198.9|106001.7|106198.9|106002.5|106195.3|106001.5|7
1727823600000|2024-10-01 23:00:00|106192.2|106006.4|106189.2|106006|106201.5|106006.5|106189.1|105998.3|19
1727823610000|2024-10-01 23:00:10|106178.8|106017.4|106180.6|106016|106189.8|106018.7|106177.7|106005.4|18
1727823620000|2024-10-01 23:00:20|106179.2|106017.5|106181.9|106017.8|106188.1|106021.8|106178.3|106009|12
1727823630000|2024-10-01 23:00:30|106181.7|106018|106188.1|106011.3|106194|106021.2|106179.3|106005.7|22
1727823640000|2024-10-01 23:00:40|106197.4|106002.5|106188.1|106006.8|106197.4|106006.8|106188.1|106002.5|8
1727823650000|2024-10-01 23:00:50|106187.9|106007|106200.4|106000.4|106200.4|106009|106187.6|105999.7|12
1727823660000|2024-10-01 23:01:00|106199.7|105999.7|106179.9|106018.4|106199.8|106018.4|106179.9|105999|19
1727823670000|2024-10-01 23:01:10|106179.4|106019.4|106182|106016.4|106189.9|106019.6|106179.2|106007.1|13
1727823680000|2024-10-01 23:01:20|106182.8|106008.3|106186.1|106018.5|106193.4|106021.2|106182.5|106007.1|19
1727823690000|2024-10-01 23:01:30|106186|106018.6|106186.5|106014.9|106196.5|106020.8|106183.8|106008.1|17
1727823700000|2024-10-01 23:01:40|106186.6|106015|106186.7|106016.6|106186.7|106016.8|106185.6|106015|5
1727823710000|2024-10-01 23:01:50|106186.9|106016.9|106184.5|106020.3|106197.9|106021.3|106182.4|106006.9|24
1727823720000|2024-10-01 23:02:00|106201|106001|106203.6|106003.6|106203.6|106010|106193.4|106000.5|13
1727823730000|2024-10-01 23:02:10|106206.7|106008.2|106202.2|106002.2|106206.7|106008.2|106197.6|106002.2|9
1727823740000|2024-10-01 23:02:20|106201.1|106001.1|106191.3|106015.9|106201.1|106021.5|106186.1|106000.9|25
1727823750000|2024-10-01 23:02:30|106189.5|106017.2|106187.7|106020.5|106189.5|106020.6|106187.6|106017.2|10
1727823760000|2024-10-01 23:02:40|106188.1|106019.1|106198.1|106009.1|106201|106020.8|106187.1|106007.6|17
1727823770000|2024-10-01 23:02:50|106195.2|106012|106194.9|106002.3|106195.3|106018|106187.6|106002.3|18
1727823780000|2024-10-01 23:03:00|106195.1|106002.1|106197.4|106008.6|106201.8|106008.6|106191.3|106001|18
1727823790000|2024-10-01 23:03:10|106197.6|106008.4|106194.9|106013.8|106204.2|106013.8|106194.9|106003.9|15
1727823800000|2024-10-01 23:03:20|106192.7|106016.1|106189.7|106019.8|106192.7|106019.8|106189.7|106016.1|5
1727823810000|2024-10-01 23:03:30|106189.6|106019.9|106193.1|106013.8|106193.2|106021.6|106186.4|106013.8|7
1727823820000|2024-10-01 23:03:40|106192.9|106014|106201.1|106001.1|106201.1|106023.7|106185.3|106001.1|26
1727823830000|2024-10-01 23:03:50|106200.9|106000.9|106194.4|106012.6|106200.9|106012.9|106188.4|106000.9|14
1727823840000|2024-10-01 23:04:00|106194.3|106012.8|106192.4|106011.4|106195.6|106013.5|106191.6|106011.4|10
1727823850000|2024-10-01 23:04:10|106193.2|106013.8|106201.1|106008.7|106201.3|106022.1|106186.4|106008.7|10
1727823860000|2024-10-01 23:04:20|106201|106008.5|106201|106008.4|106201|106008.7|106200.9|106008.4|7
1727823870000|2024-10-01 23:04:30|106186.8|106008.3|106187.8|106015.8|106198.1|106022.1|106186.8|106008.3|13
1727823880000|2024-10-01 23:04:40|106186.7|106015.4|106193.6|106002.1|106194.1|106015.4|106186.7|106001.6|7
1727823890000|2024-10-01 23:04:50|106194.1|106003.1|106197.6|106003.2|106197.6|106004.2|106194.1|106002.2|6
1727823900000|2024-10-01 23:05:00|106197|106004.4|106200.5|106001.4|106201.1|106008.8|106191.1|105994.9|23
1727823910000|2024-10-01 23:05:10|106192.7|106011.4|106188.5|106015.5|106198|106021|106183.8|106007.2|28
1727823920000|2024-10-01 23:05:20|106187.5|106016.6|106183.4|106021.5|106187.5|106021.9|106182.6|106016.6|18
1727823930000|2024-10-01 23:05:30|106185|106021.4|106190.7|106014.7|106196.3|106022.2|106184.2|106009.3|13
1727823940000|2024-10-01 23:05:40|106199.1|106004.6|106191.9|106012.4|106199.1|106014.1|106191.9|106004.6|19
1727823950000|2024-10-01 23:05:50|106191.8|106014.6|106198.8|106006.9|106206.3|106014.6|106191|106002.8|16
1727823960000|2024-10-01 23:06:00|106198.7|106007|106185.7|106023.9|106198.7|106023.9|106185.7|106007|13
1727823970000|2024-10-01 23:06:10|106185.6|106024.1|106201.2|106009.9|106201.2|106024.4|106183.7|106009.9|14
1727823980000|2024-10-01 23:06:20|106198.9|106023.6|106188.8|106019.4|106198.9|106023.6|106188.6|106013.3|10
1727823990000|2024-10-01 23:06:30|106189|106019.2|106195|106009.8|106195.2|106020.6|106188.1|106009.7|6
1727824000000|2024-10-01 23:06:40|106195.4|106009.1|106194.3|106005.9|106196.5|106009.1|106191.6|106005.9|13
1727824010000|2024-10-01 23:06:50|106193.9|106006.2|106186.3|106021.3|106195.1|106021.3|106186.3|106005.1|7
1727824020000|2024-10-01 23:07:00|106186.4|106021.2|106187.5|106021.4|106187.5|106021.4|106186.3|106021.2|5
1727824030000|2024-10-01 23:07:10|106187.4|106021.5|106187.4|106021.5|106187.4|106021.5|106187.4|106021.5|2
1727824040000|2024-10-01 23:07:20|106186.8|106020.8|106186.8|106022.6|106187.4|106024.2|106184.2|106020.8|8
1727824050000|2024-10-01 23:07:30|106193.9|106011.3|106194.7|106015.6|106205.7|106015.6|106190.5|106000.1|12
1727824060000|2024-10-01 23:07:40|106196.3|106013.4|106196.8|106013|106206.3|106013.8|106196.3|106005.4|13
1727824070000|2024-10-01 23:07:50|106197|106012.8|106200.1|106016.2|106204.1|106025|106188.5|106011.7|13
1727824080000|2024-10-01 23:08:00|106203.2|106013.2|106191.4|106023.9|106203.2|106025|106187.2|106013.2|23
1727824090000|2024-10-01 23:08:10|106189.7|106025.7|106191.2|106024.1|106204.2|106026.9|106187.9|106013.7|15
1727824100000|2024-10-01 23:08:20|106189.9|106025.3|106208.9|106008.9|106208.9|106027.6|106188.7|106008.1|23
1727824110000|2024-10-01 23:08:30|106201.6|106015.1|106208.9|106008.9|106208.9|106017.8|106198|106006.4|21
1727824120000|2024-10-01 23:08:40|106207.1|106007.1|106193.6|106024.2|106211.3|106024.2|106193.6|106007.1|20
1727824130000|2024-10-01 23:08:50|106190.9|106024.3|106191.1|106028|106205.4|106028|106189|106014|20
1727824140000|2024-10-01 23:09:00|106189.9|106027.7|106189.4|106029.2|106206.6|106029.5|106189.4|106013.4|38
1727824150000|2024-10-01 23:09:10|106198.8|106019.2|106202.6|106012.7|106202.6|106024.2|106193.7|106012.7|17
1727824160000|2024-10-01 23:09:20|106202.5|106012.8|106198.1|106018.9|106208.8|106019.3|106196|106005.8|28
1727824170000|2024-10-01 23:09:30|106197.9|106019.1|106203|106013.7|106209|106019.1|106197.9|106007.3|11
1727824180000|2024-10-01 23:09:40|106204.3|106012.4|106207.8|106029.9|106209.9|106029.9|106188.4|106011.5|20
1727824190000|2024-10-01 23:09:50|106208.7|106030.7|106197|106029.9|106208.7|106030.7|106197|106019.6|17
1727824200000|2024-10-01 23:10:00|106197.1|106029.7|106193.5|106027.9|106207.7|106032.2|106192.9|106016|17
1727824210000|2024-10-01 23:10:10|106193.4|106028.1|106208.2|106015.2|106212.9|106031.4|106192.6|106011.9|20
1727824220000|2024-10-01 23:10:20|106208.8|106014.6|106205.1|106018.6|106212.8|106023.9|106200.8|106011.6|16
1727824230000|2024-10-01 23:10:30|106204.9|106019|106210.7|106010.7|106212.2|106022.7|106201.1|106010.7|15
1727824240000|2024-10-01 23:10:40|106202.3|106019.3|106202.5|106032.4|106205.5|106032.8|106193.7|106017.2|20
1727824250000|2024-10-01 23:10:50|106202.8|106023.5|106206.3|106017|106206.3|106032.8|106192.7|106016.6|29
1727824260000|2024-10-01 23:11:00|106207|106016.5|106207.1|106016.3|106207.1|106031.7|106191|106016.3|26
1727824270000|2024-10-01 23:11:10|106204.5|106019.8|106197.4|106020.6|106210.7|106025.2|106197.4|106011.7|28
1727824280000|2024-10-01 23:11:20|106198.5|106022|106204.5|106018.4|106211.7|106023.4|106195.7|106010.6|13
1727824290000|2024-10-01 23:11:30|106204.4|106018.9|106201.1|106022.2|106215.5|106032.7|106191.7|106011.7|39
1727824300000|2024-10-01 23:11:40|106200.3|106022.3|106196.6|106025.8|106207.3|106032.4|106192.6|106016.4|32
1727824310000|2024-10-01 23:11:50|106195.5|106026.9|106197.7|106024.5|106206|106030.9|106193.2|106021.7|21
1727824320000|2024-10-01 23:12:00|106193.5|106028.9|106211.4|106011.4|106212|106032.4|106191.9|106008|38
1727824330000|2024-10-01 23:12:10|106204.3|106019|106206.4|106016.3|106214.3|106023.8|106199.5|106010.8|28
1727824340000|2024-10-01 23:12:20|106200.1|106016.4|106200.6|106019.3|106215.5|106024.2|106200.1|106005.4|26
1727824350000|2024-10-01 23:12:30|106200.7|106019.2|106193.5|106025.9|106200.7|106026.2|106193.5|106019.2|11
1727824360000|2024-10-01 23:12:40|106192.8|106028.6|106205.2|106017.7|106205.2|106032.5|106191|106016.9|28
1727824370000|2024-10-01 23:12:50|106205.1|106020.6|106205.1|106021.6|106205.1|106029.3|106195.2|106020.6|13
1727824380000|2024-10-01 23:13:00|106205.3|106022.4|106204.3|106021.6|106205.3|106023.1|106203.2|106021.3|9
1727824390000|2024-10-01 23:13:10|106204.6|106021.3|106204.5|106021.8|106204.6|106022|106202.5|106021.3|8
1727824400000|2024-10-01 23:13:20|106204.6|106021.9|106199.6|106028.6|106213.9|106033.9|106196.1|106012.5|24
1727824410000|2024-10-01 23:13:30|106199.4|106028.8|106203.9|106024.8|106207.6|106034.3|106195.1|106021|21
1727824420000|2024-10-01 23:13:40|106197.3|106031.2|106196.6|106031.6|106205.5|106034.6|106195.1|106022.7|13
1727824430000|2024-10-01 23:13:50|106196.7|106031.5|106202.9|106023.4|106202.9|106032.5|106195.2|106023.4|11
1727824440000|2024-10-01 23:14:00|106204|106023.5|106207|106019.7|106214.7|106027.3|106198.9|106014.4|20
1727824450000|2024-10-01 23:14:10|106210.2|106018.4|106198.4|106031.7|106214.4|106031.7|106198.4|106014.4|17
1727824460000|2024-10-01 23:14:20|106198.3|106031.8|106192.3|106034.1|106207.2|106034.6|106192.3|106026.2|17
1727824470000|2024-10-01 23:14:30|106191.8|106034.2|106195.2|106032.3|106204.7|106035.8|106191.8|106021.4|18
1727824480000|2024-10-01 23:14:40|106193.6|106034|106194.7|106034.6|106204.6|106035.5|106193.6|106024.3|19
1727824490000|2024-10-01 23:14:50|106201.1|106025.9|106203.1|106021.9|106203.4|106029.2|106197.9|106013.7|9
1727824500000|2024-10-01 23:15:00|106201.6|106021.7|106199.7|106024.2|106202.5|106025.7|106199.3|106021.7|13
1727824510000|2024-10-01 23:15:10|106199.6|106026.2|106188.9|106032.8|106200.1|106035.5|106187|106022|25
1727824520000|2024-10-01 23:15:20|106188.4|106033.1|106191.2|106033.8|106196.2|106036.4|106188.4|106028.9|14
1727824530000|2024-10-01 23:15:30|106192|106034.4|106195.3|106028.7|106196.2|106035.8|106189.1|106028.6|23
1727824540000|2024-10-01 23:15:40|106195.2|106028.8|106197.4|106023.5|106197.9|106032.9|106189.6|106022.7|15
1727824550000|2024-10-01 23:15:50|106199.9|106022.9|106200|106022.1|106205.6|106025.8|106195.3|106018.3|27
1727824560000|2024-10-01 23:16:00|106200.9|106020.2|106191.2|106029.4|106205.5|106029.4|106191.2|106018.4|24
1727824570000|2024-10-01 23:16:10|106191.4|106029.3|106190.4|106030.7|106195.3|106033.9|106188.7|106028.7|22
1727824580000|2024-10-01 23:16:20|106192.4|106030.3|106190|106029.3|106196.7|106032.8|106189.5|106027.4|25
1727824590000|2024-10-01 23:16:30|106189.9|106029.2|106202.5|106022.4|106202.5|106032.8|106189|106022.4|24
1727824600000|2024-10-01 23:16:40|106198.3|106022|106203.8|106019.2|106207.2|106026.3|106196.5|106017.3|32
1727824610000|2024-10-01 23:16:50|106204|106018.9|106203.2|106020.9|106206.9|106023.3|106197.3|106017.4|36
1727824620000|2024-10-01 23:17:00|106199.1|106021.1|106193.2|106030.8|106206.8|106030.8|106189.7|106017.7|31
1727824630000|2024-10-01 23:17:10|106193|106030.9|106194.2|106029.4|106194.2|106032.5|106188.7|106027.5|17
1727824640000|2024-10-01 23:17:20|106194.1|106029.5|106196.4|106027.1|106196.4|106034.2|106188.7|106027.1|21
1727824650000|2024-10-01 23:17:30|106195.6|106027.3|106199.7|106019.7|106199.7|106035.2|106190|106019.7|20
1727824660000|2024-10-01 23:17:40|106199.8|106019.6|106195.8|106019.9|106199.9|106021.2|106195.8|106019.5|14
1727824670000|2024-10-01 23:17:50|106195.5|106020.2|106195|106027.8|106203.3|106027.8|106195|106019.8|15
1727824680000|2024-10-01 23:18:00|106193.5|106027.9|106189|106030.1|106195.7|106032.7|106187.9|106027.2|17
1727824690000|2024-10-01 23:18:10|106187.8|106031.5|106195.4|106026.5|106195.6|106032.3|106187.1|106026.1|21
1727824700000|2024-10-01 23:18:20|106190.9|106026.6|106190.3|106029.7|106194.5|106032.6|106187.7|106026.6|19
1727824710000|2024-10-01 23:18:30|106195.1|106023.9|106197|106021.1|106206.4|106025.2|106194.2|106018.1|23
1727824720000|2024-10-01 23:18:40|106196.8|106021.3|106192.1|106026.5|106196.8|106028|106191.5|106021.2|14
1727824730000|2024-10-01 23:18:50|106192.2|106026.7|106191|106032.8|106205.8|106032.8|106191|106018.6|14
1727824740000|2024-10-01 23:19:00|106191.1|106029.3|106195.1|106030|106195.5|106035.4|106189.2|106029.3|27
1727824750000|2024-10-01 23:19:10|106190.1|106034.3|106197.2|106027.3|106197.2|106035.2|106189.4|106027.3|26
1727824760000|2024-10-01 23:19:20|106197.3|106027.2|106206.8|106020.5|106207.3|106031.5|106192.5|106018.2|30
1727824770000|2024-10-01 23:19:30|106206.7|106020.9|106198.5|106022|106206.7|106022.9|106198.5|106019.8|22
1727824780000|2024-10-01 23:19:40|106198.1|106021.6|106192.6|106030.6|106207|106030.6|106192.6|106019.7|23
1727824790000|2024-10-01 23:19:50|106192.5|106035.2|106192.9|106031.6|106199.9|106035.2|106192.2|106029.8|21
1727824800000|2024-10-01 23:20:00|106193.4|106031.5|106193.7|106032.9|106198|106034.8|106190.5|106030.1|25
1727824810000|2024-10-01 23:20:10|106193.5|106033|106193.6|106032.6|106198.3|106035|106191.5|106029.9|23
1727824820000|2024-10-01 23:20:20|106199.2|106023.7|106203|106023.5|106204.7|106027.9|106198.5|106022.7|23
1727824830000|2024-10-01 23:20:30|106202.9|106023.7|106199.6|106025.5|106203.8|106026.1|106198.3|106023.7|14
1727824840000|2024-10-01 23:20:40|106199.4|106026|106195.1|106033.1|106206.3|106035.9|106190.9|106020.1|31
1727824850000|2024-10-01 23:20:50|106195.2|106033.2|106190.7|106037.8|106196|106038.5|106189.3|106033.2|18
1727824860000|2024-10-01 23:21:00|106190|106037.7|106188.7|106037.2|106198.7|106037.7|106188.7|106030.1|28
1727824870000|2024-10-01 23:21:10|106195.3|106032.7|106204.2|106025.6|106207.1|106033.5|106193.3|106021|30
1727824880000|2024-10-01 23:21:20|106203.7|106025.7|106191.9|106029.8|106207.6|106029.8|106191.9|106020.1|26
1727824890000|2024-10-01 23:21:30|106200.9|106023.7|106196.4|106030.6|106204.7|106030.6|106193.9|106019|37
1727824900000|2024-10-01 23:21:40|106195.1|106030|106194.5|106032.5|106197.1|106036.8|106189.7|106030|22
1727824910000|2024-10-01 23:21:50|106194.4|106032.6|106196.9|106031.1|106197.1|106036.8|106189.5|106030.3|14
1727824920000|2024-10-01 23:22:00|106197.1|106031|106197.7|106025.2|106197.7|106034.5|106191.5|106025.2|35
1727824930000|2024-10-01 23:22:10|106201.7|106025.4|106206.2|106022|106207.8|106029.4|106193.8|106019.7|38
1727824940000|2024-10-01 23:22:20|106206.8|106023.5|106197.5|106020|106206.8|106026.5|106197.3|106019.2|21
1727824950000|2024-10-01 23:22:30|106197.4|106020.2|106188.3|106028.9|106199.2|106032.8|106187.3|106020|23
1727824960000|2024-10-01 23:22:40|106188|106029|106188.7|106028.7|106190|106029|106188|106027|16
1727824970000|2024-10-01 23:22:50|106188.8|106028.6|106193.8|106027.2|106195|106029.2|106188.7|106023.7|25
1727824980000|2024-10-01 23:23:00|106193.6|106027.6|106203.3|106019.2|106204.4|106032.2|106188.8|106019.2|23
1727824990000|2024-10-01 23:23:10|106204|106018.5|106197.1|106032.7|106204.5|106036.8|106192.4|106018.5|23
1727825000000|2024-10-01 23:23:20|106197|106032.9|106194.6|106027.6|106197|106032.9|106189|106026.1|23
1727825010000|2024-10-01 23:23:30|106194.1|106028.6|106194.5|106027|106195.9|106033.4|106187.6|106025.8|41
1727825020000|2024-10-01 23:23:40|106193.4|106028|106188.9|106029.7|106195.5|106030.1|106188.7|106025.9|20
1727825030000|2024-10-01 23:23:50|106189.2|106030.2|106195.9|106032|106197.1|106032.1|106187.8|106028.6|12
1727825040000|2024-10-01 23:24:00|106194.2|106032.5|106195.9|106035|106198|106038.2|106184.7|106029.1|36
1727825050000|2024-10-01 23:24:10|106193.4|106035.2|106191.3|106035.7|106196.6|106037.9|106191|106032.7|18
1727825060000|2024-10-01 23:24:20|106189.8|106037.1|106193.2|106038.2|106197.7|106038.8|106187.2|106031.4|34
1727825070000|2024-10-01 23:24:30|106193.3|106038|106191.3|106033.5|106193.5|106038.1|106190.2|106033.5|20
1727825080000|2024-10-01 23:24:40|106191.2|106033.6|106187.9|106032.8|106197.5|106037.6|106186.9|106030.4|28
1727825090000|2024-10-01 23:24:50|106187.8|106032.7|106187.3|106034.8|106188.6|106034.8|106187.2|106032.4|17
1727825100000|2024-10-01 23:25:00|106188.6|106035.3|106191.2|106038.1|106191.2|106038.6|106185.9|106034.9|23
1727825110000|2024-10-01 23:25:10|106191.6|106038.3|106188.3|106034.7|106197.7|106038.3|106188.3|106029|27
1727825120000|2024-10-01 23:25:20|106190.8|106031.5|106187.7|106033.4|106190.8|106033.7|106185.8|106030.6|20
1727825130000|2024-10-01 23:25:30|106187.6|106032.8|106193.7|106034.4|106194.1|106036.7|106185.5|106028.3|23
1727825140000|2024-10-01 23:25:40|106197.5|106031|106191.9|106034.6|106197.6|106036|106191.5|106031|21
1727825150000|2024-10-01 23:25:50|106192|106034.7|106191.4|106034.7|106193.2|106035.2|106191|106034.4|19
1727825160000|2024-10-01 23:26:00|106191.2|106034.9|106200.6|106025.1|106200.6|106035.3|106191.2|106024.8|21
1727825170000|2024-10-01 23:26:10|106199.4|106025|106200.1|106026.9|106201.1|106027.1|106198|106024.2|17
1727825180000|2024-10-01 23:26:20|106200|106027.2|106197.4|106028.9|106201.2|106030.4|106196.9|106025.8|24
1727825190000|2024-10-01 23:26:30|106197.5|106028.7|106190.3|106036.4|106197.5|106037.9|106190.1|106028.4|12
1727825200000|2024-10-01 23:26:40|106190.1|106036.7|106189.9|106037.1|106191.4|106037.6|106189.9|106036.4|14
1727825210000|2024-10-01 23:26:50|106189.8|106037.5|106190.6|106036.4|106191.4|106037.6|106189.8|106036.1|15
1727825220000|2024-10-01 23:27:00|106190.5|106036.3|106201.8|106022.8|106201.8|106036.4|106190.3|106018.6|21
1727825230000|2024-10-01 23:27:10|106201.5|106022.9|106196.1|106023.6|106201.7|106023.8|106196.1|106020|18
1727825240000|2024-10-01 23:27:20|106196.2|106023.5|106187.9|106029.8|106206.4|106029.8|106187.4|106014.8|24
1727825250000|2024-10-01 23:27:30|106187.2|106030.6|106185.8|106031.8|106187.5|106033|106185.8|106030.5|18
1727825260000|2024-10-01 23:27:40|106186.7|106031.5|106186.8|106032.2|106193.3|106032.2|106185.8|106026.9|25
1727825270000|2024-10-01 23:27:50|106186.7|106032.3|106198.4|106020.1|106203.9|106032.9|106186.4|106017.3|23
1727825280000|2024-10-01 23:28:00|106198.5|106020|106186.4|106041.5|106200.4|106041.7|106186.4|106011.5|25
1727825290000|2024-10-01 23:28:10|106186.3|106041.6|106191.7|106035.2|106191.7|106041.9|106186.2|106035.2|14
1727825300000|2024-10-01 23:28:20|106191.4|106034.8|106185.8|106042.2|106191.4|106042.2|106185.8|106034.8|21
1727825310000|2024-10-01 23:28:30|106185.9|106042.3|106190.7|106033.4|106197.3|106042.3|106185.7|106025.7|19
1727825320000|2024-10-01 23:28:40|106190.3|106033|106191.5|106034.5|106192.5|106034.7|106188.7|106030.2|24
1727825330000|2024-10-01 23:28:50|106191.4|106034.7|106180.5|106036.6|106198|106036.7|106180.5|106026.8|21
1727825340000|2024-10-01 23:29:00|106185.7|106036.7|106185.3|106041.1|106186.5|106042|106185.2|106036.7|10
1727825350000|2024-10-01 23:29:10|106186.1|106040.1|106183.4|106040.8|106186.2|106041|106182.1|106039.9|15
1727825360000|2024-10-01 23:29:20|106183.5|106040.7|106194|106034.9|106194.1|106041.6|106182.5|106033.6|20
1727825370000|2024-10-01 23:29:30|106193.9|106035|106193.3|106033.4|106194.2|106035.2|106190.6|106033.4|12
1727825380000|2024-10-01 23:29:40|106193.4|106033.3|106197.1|106031.1|106201.7|106035.9|106191.4|106028.3|27
1727825390000|2024-10-01 23:29:50|106196.8|106031.3|106185|106045|106196.8|106045|106185|106031.3|14
1727825400000|2024-10-01 23:30:00|106177.7|106037.7|106114.9|106064.9|106177.7|106066.5|106103.4|106020.7|35
1727825410000|2024-10-01 23:30:10|106116.6|106066.6|106152.5|106102.5|106200.8|106103.1|106114.3|106031.7|20
1727825420000|2024-10-01 23:30:20|106153.4|106103.4|106156|106106|106199.1|106110.9|106153.4|106074.1|30
1727825430000|2024-10-01 23:30:30|106154.7|106104.7|106156.2|106106.2|106162.8|106112.8|106152.6|106102.6|25
1727825440000|2024-10-01 23:30:40|106156.1|106106.1|106155.4|106105.4|106156.1|106106.1|106152.9|106102.9|16
1727825450000|2024-10-01 23:30:50|106155.5|106105.5|106162.1|106112.1|106214.6|106125.1|106154.2|106080.2|15
1727825460000|2024-10-01 23:31:00|106161.7|106111.7|106157.3|106107.3|106161.7|106111.7|106155.3|106105.3|15
1727825470000|2024-10-01 23:31:10|106157.5|106107.5|106156.3|106106.3|106159.8|106109.8|106154.4|106104.4|24
1727825480000|2024-10-01 23:31:20|106156.1|106106.1|106156.3|106106.3|106157.9|106107.9|106155.2|106105.2|17
1727825490000|2024-10-01 23:31:30|106156|106106|106159.9|106109.9|106217.2|106122.4|106156|106076.2|27
1727825500000|2024-10-01 23:31:40|106160|106110|106154.1|106104.1|106160|106110|106153.7|106103.7|15
1727825510000|2024-10-01 23:31:50|106158.7|106108.7|106153.7|106103.7|106166.2|106116.2|106153.7|106103.7|12
1727825520000|2024-10-01 23:32:00|106153.5|106103.5|106153.5|106103.5|106158.5|106108.5|106153.5|106103.5|16
1727825530000|2024-10-01 23:32:10|106153.3|106103.3|106154.4|106104.4|106208.4|106123|106150.4|106081.1|26
1727825540000|2024-10-01 23:32:20|106154.3|106104.3|106155.1|106105.1|106215.1|106125.2|106154.3|106086.6|23
1727825550000|2024-10-01 23:32:30|106155.2|106105.2|106152.7|106102.7|106155.8|106105.8|106151|106101|12
1727825560000|2024-10-01 23:32:40|106154.4|106104.4|106152.3|106102.3|106154.6|106104.6|106151.7|106101.7|6
1727825570000|2024-10-01 23:32:50|106152.5|106102.5|106151.9|106101.9|106152.5|106102.5|106151.1|106101.1|9
1727825580000|2024-10-01 23:33:00|106152.4|106102.4|106151.3|106101.3|106152.4|106102.4|106150.5|106100.5|8
1727825590000|2024-10-01 23:33:10|106152|106102|106152.8|106102.8|106152.8|106102.8|106151.8|106101.8|8
1727825600000|2024-10-01 23:33:20|106153.2|106103.2|106152.9|106102.9|106153.2|106103.2|106151|106101|6
1727825610000|2024-10-01 23:33:30|106153|106103|106151.5|106101.5|106153|106103|106151.5|106101.5|5
1727825620000|2024-10-01 23:33:40|106152.1|106102.1|106155.5|106105.5|106155.7|106105.7|106151.8|106101.8|10
1727825630000|2024-10-01 23:33:50|106155.6|106105.6|106206.2|106081|106225.8|106118.8|106152.2|106080.2|16
1727825640000|2024-10-01 23:34:00|106168.6|106118.6|106157.1|106107.1|106217.4|106120.9|106156.9|106077|21
1727825650000|2024-10-01 23:34:10|106157.4|106107.4|106154.5|106104.5|106159.8|106109.8|106153.9|106103.9|13
1727825660000|2024-10-01 23:34:20|106155|106105|106152.6|106102.6|106156.1|106106.1|106152|106102|14
1727825670000|2024-10-01 23:34:30|106152.7|106102.7|106157.9|106107.9|106158.2|106108.2|106152.7|106102.7|17
1727825680000|2024-10-01 23:34:40|106158|106108|106156|106106|106158.1|106108.1|106152.2|106102.2|29
1727825690000|2024-10-01 23:34:50|106155.7|106105.7|106155.9|106105.9|106158.2|106108.2|106154|106104|10
1727825700000|2024-10-01 23:35:00|106156|106106|106158.1|106108.1|106158.4|106108.4|106156|106106|12
1727825710000|2024-10-01 23:35:10|106157.6|106107.6|106158.9|106108.9|106160.9|106110.9|106155.7|106105.7|18
1727825720000|2024-10-01 23:35:20|106158.8|106108.8|106163.3|106113.3|106163.3|106113.3|106158.8|106108.8|8
1727825730000|2024-10-01 23:35:30|106161.2|106111.2|106165.8|106115.8|106224.1|106140.4|106161.2|106096|19
1727825740000|2024-10-01 23:35:40|106165.9|106115.9|106164.5|106114.5|106172|106122|106163.3|106113.3|18
1727825750000|2024-10-01 23:35:50|106164.6|106114.6|106164|106114|106166.3|106116.3|106164|106114|13
1727825760000|2024-10-01 23:36:00|106163.9|106113.9|106157.1|106107.1|106163.9|106113.9|106155.5|106105.5|17
1727825770000|2024-10-01 23:36:10|106157.6|106107.6|106157.1|106107.1|106158.9|106108.9|106156|106106|14
1727825780000|2024-10-01 23:36:20|106157.4|106107.4|106158.7|106108.7|106173.8|106123.8|106156.5|106106.5|29
1727825790000|2024-10-01 23:36:30|106158.8|106108.8|106160.1|106110.1|106160.1|106110.1|106156.6|106106.6|13
1727825800000|2024-10-01 23:36:40|106160.7|106110.7|106156.1|106106.1|106160.7|106110.7|106156|106106|6
1727825810000|2024-10-01 23:36:50|106155.9|106105.9|106160.9|106110.9|106212.6|106133.9|106155.5|106086.7|30
1727825820000|2024-10-01 23:37:00|106160.8|106110.8|106163.6|106113.6|106163.9|106113.9|106152.9|106102.9|29
1727825830000|2024-10-01 23:37:10|106160.8|106110.8|106163.5|106113.5|106170|106120|106157.6|106107.6|40
1727825840000|2024-10-01 23:37:20|106168.5|106118.5|106156.8|106106.8|106220.1|106121.1|106156.8|106081.5|20
1727825850000|2024-10-01 23:37:30|106155.3|106105.3|106153.5|106103.5|106156.1|106106.1|106152.9|106102.9|14
1727825860000|2024-10-01 23:37:40|106157|106107|106156.7|106106.7|106157.1|106107.1|106156.4|106106.4|12
1727825870000|2024-10-01 23:37:50|106158.1|106108.1|106149|106099|106173|106123|106149|106099|19
1727825880000|2024-10-01 23:38:00|106150.2|106100.2|106152.7|106102.7|106153|106103|106148.2|106098.2|12
1727825890000|2024-10-01 23:38:10|106153.7|106103.7|106156.8|106106.8|106203.8|106120.4|106152.4|106077.1|29
1727825900000|2024-10-01 23:38:20|106168.4|106118.4|106148.5|106098.5|106169.7|106119.7|106146|106096|28
1727825910000|2024-10-01 23:38:30|106146.7|106096.7|106145.9|106095.9|106146.9|106096.9|106144.8|106094.8|9
1727825920000|2024-10-01 23:38:40|106149.3|106099.3|106145.6|106095.6|106149.6|106099.6|106144.5|106094.5|18
1727825930000|2024-10-01 23:38:50|106147|106097|106146.7|106096.7|106147.1|106097.1|106144.7|106094.7|15
1727825940000|2024-10-01 23:39:00|106146.8|106096.8|106151.2|106101.2|106207.3|106122.3|106145.5|106082.2|36
1727825950000|2024-10-01 23:39:10|106151.3|106101.3|106152.2|106102.2|106162.7|106112.7|106149|106099|37
1727825960000|2024-10-01 23:39:20|106144.7|106094.7|106146.6|106096.6|106156.9|106106.9|106144.3|106094.3|35
1727825970000|2024-10-01 23:39:30|106146.5|106096.5|106167.6|106117.6|106220.1|106117.6|106145.1|106087.1|11
1727825980000|2024-10-01 23:39:40|106161.6|106111.6|106155.5|106105.5|106161.6|106111.6|106155.2|106105.2|14
1727825990000|2024-10-01 23:39:50|106155.7|106105.7|106155.1|106105.1|106157.7|106107.7|106155.1|106105.1|5
1727826000000|2024-10-01 23:40:00|106155.7|106105.7|106153.2|106103.2|106164.2|106114.2|106153.2|106103.2|27
1727826010000|2024-10-01 23:40:10|106156|106106|106155.7|106105.7|106156|106106|106153|106103|9
1727826020000|2024-10-01 23:40:20|106155.6|106105.6|106152.9|106102.9|106156.4|106106.4|106152.5|106102.5|10
1727826030000|2024-10-01 23:40:30|106152.3|106102.3|106155.5|106105.5|106155.6|106105.6|106151|106101|14
1727826040000|2024-10-01 23:40:40|106155.6|106105.6|106155|106105|106159.2|106109.2|106148|106098|29
1727826050000|2024-10-01 23:40:50|106154.2|106104.2|106149.5|106099.5|106154.2|106104.2|106147|106097|13
1727826060000|2024-10-01 23:41:00|106152|106102|106150.2|106100.2|106152.2|106102.2|106150.2|106100.2|5
1727826070000|2024-10-01 23:41:10|106151.1|106101.1|106155.3|106105.3|106155.3|106105.3|106150.1|106100.1|13
1727826080000|2024-10-01 23:41:20|106153.7|106103.7|106150|106100|106205.6|106115.1|106148.7|106064.2|19
1727826090000|2024-10-01 23:41:30|106151|106101|106152.8|106102.8|106155.2|106105.2|106147.4|106097.4|29
1727826100000|2024-10-01 23:41:40|106147.6|106097.6|106154.6|106104.6|106160.4|106110.4|106145.5|106095.5|16
1727826110000|2024-10-01 23:41:50|106155.1|106105.1|106146.3|106096.3|106156.3|106106.3|106144.8|106094.8|14
1727826120000|2024-10-01 23:42:00|106145.7|106095.7|106146.4|106096.4|106146.4|106096.4|106141.9|106091.9|20
1727826130000|2024-10-01 23:42:10|106146.2|106096.2|106146.1|106096.1|106148.8|106098.8|106143.6|106093.6|20
1727826140000|2024-10-01 23:42:20|106147|106097|106145.2|106095.2|106163|106113|106144.8|106094.8|32
1727826150000|2024-10-01 23:42:30|106145.1|106095.1|106147.3|106097.3|106147.6|106097.6|106145.1|106095.1|12
1727826160000|2024-10-01 23:42:40|106147.2|106097.2|106155.4|106105.4|106169.5|106119.5|106147.2|106097.2|30
1727826170000|2024-10-01 23:42:50|106155.3|106105.3|106152.6|106102.6|106155.4|106105.4|106150.6|106100.6|22
1727826180000|2024-10-01 23:43:00|106203.6|106078.3|106158.5|106108.5|106210.3|106119.6|106152.4|106078.3|34
1727826190000|2024-10-01 23:43:10|106157.7|106107.7|106149.2|106099.2|106157.7|106107.7|106147.5|106097.5|19
1727826200000|2024-10-01 23:43:20|106149.3|106099.3|106148.4|106098.4|106149.3|106099.3|106147.9|106097.9|8
1727826210000|2024-10-01 23:43:30|106148.9|106098.9|106146.2|106096.2|106149.9|106099.9|106146.2|106096.2|6
1727826220000|2024-10-01 23:43:40|106147.2|106097.2|106152.7|106102.7|106203.8|106112|106147.2|106076.9|29
1727826230000|2024-10-01 23:43:50|106153|106103|106152.7|106102.7|106156.6|106106.6|106151.9|106101.9|16
1727826240000|2024-10-01 23:44:00|106152.8|106102.8|106157.5|106107.5|106166.2|106116.2|106150.3|106100.3|20
1727826250000|2024-10-01 23:44:10|106156.1|106106.1|106150.7|106100.7|106156.3|106106.3|106150.6|106100.6|9
1727826260000|2024-10-01 23:44:20|106150.8|106100.8|106155.5|106105.5|106167.7|106117.7|106150.5|106100.5|18
1727826270000|2024-10-01 23:44:30|106153.3|106103.3|106148.3|106098.3|106164.1|106114.1|106144.8|106094.8|25
1727826280000|2024-10-01 23:44:40|106148.1|106098.1|106148.7|106098.7|106155.9|106105.9|106147.5|106097.5|14
1727826290000|2024-10-01 23:44:50|106148.8|106098.8|106147.5|106097.5|106148.8|106098.8|106146.5|106096.5|9
1727826300000|2024-10-01 23:45:00|106146.6|106096.6|106150|106100|106164.4|106114.4|106145.6|106095.6|33
1727826310000|2024-10-01 23:45:10|106150.2|106100.2|106148.8|106098.8|106150.9|106100.9|106148.6|106098.6|7
1727826320000|2024-10-01 23:45:20|106148.5|106098.5|106148.8|106098.8|106149|106099|106147.7|106097.7|8
1727826330000|2024-10-01 23:45:30|106147.6|106097.6|106144.7|106094.7|106149.2|106099.2|106144.7|106094.7|8
1727826340000|2024-10-01 23:45:40|106147.1|106097.1|106148.2|106098.2|106148.6|106098.6|106147|106097|8
1727826350000|2024-10-01 23:45:50|106148.5|106098.5|106146.4|106096.4|106152|106102|106146.4|106096.4|22
1727826360000|2024-10-01 23:46:00|106146.5|106096.5|106150.8|106100.8|106153.6|106103.6|106146.5|106096.5|25
1727826370000|2024-10-01 23:46:10|106150.2|106100.2|106149|106099|106154.5|106104.5|106148.4|106098.4|17
1727826380000|2024-10-01 23:46:20|106149.1|106099.1|106151.1|106101.1|106151.9|106101.9|106149.1|106099.1|6
1727826390000|2024-10-01 23:46:30|106151|106101|106150.6|106100.6|106151|106101|106150.6|106100.6|2
1727826400000|2024-10-01 23:46:40|106151.1|106101.1|106149|106099|106151.1|106101.1|106148.7|106098.7|11
1727826410000|2024-10-01 23:46:50|106149.2|106099.2|106149.1|106099.1|106150.8|106100.8|106149.1|106099.1|4
1727826420000|2024-10-01 23:47:00|106149|106099|106150.9|106100.9|106150.9|106100.9|106149|106099|3
1727826430000|2024-10-01 23:47:10|106149.2|106099.2|106149.1|106099.1|106149.2|106099.2|106149.1|106099.1|2
1727826440000|2024-10-01 23:47:20|106149.2|106099.2|106147|106097|106149.2|106099.2|106145.8|106095.8|15
1727826450000|2024-10-01 23:47:30|106147.1|106097.1|106142.2|106092.2|106147.9|106097.9|106142.2|106092.2|9
1727826460000|2024-10-01 23:47:40|106142.9|106092.9|106147.6|106097.6|106147.6|106097.6|106142.2|106092.2|9
1727826470000|2024-10-01 23:47:50|106148.3|106098.3|106145|106095|106148.3|106098.3|106144.8|106094.8|13
1727826480000|2024-10-01 23:48:00|106144.5|106094.5|106143.2|106093.2|106144.5|106094.5|106141.6|106091.6|11
1727826490000|2024-10-01 23:48:10|106143.3|106093.3|106142.8|106092.8|106143.3|106093.3|106142.6|106092.6|5
1727826500000|2024-10-01 23:48:20|106143.2|106093.2|106143.2|106093.2|106143.3|106093.3|106142.7|106092.7|4
1727826510000|2024-10-01 23:48:30|106142.7|106092.7|106105.5|106055.5|106143.3|106093.3|106103.8|106053.8|25
1727826520000|2024-10-01 23:48:40|106104.4|106054.4|106102.2|106052.2|106105.7|106055.7|106101.5|106051.5|10
1727826530000|2024-10-01 23:48:50|106099.8|106049.8|106106.1|106056.1|106109.6|106059.6|106092.3|106042.3|32
1727826540000|2024-10-01 23:49:00|106105.7|106055.7|106107.5|106057.5|106108.6|106058.6|106105.7|106055.7|7
1727826550000|2024-10-01 23:49:10|106108.2|106058.2|106107.2|106057.2|106109.3|106059.3|106107.2|106057.2|7
1727826560000|2024-10-01 23:49:20|106107.6|106057.6|106108|106058|106108|106058|106105.6|106055.6|10
1727826570000|2024-10-01 23:49:30|106109|106059|106105.2|106055.2|106109|106059|106105|106055|14
1727826580000|2024-10-01 23:49:40|106104.8|106054.8|106104.7|106054.7|106105.4|106055.4|106103.7|106053.7|7
1727826590000|2024-10-01 23:49:50|106104.6|106054.6|106105.4|106055.4|106105.4|106055.4|106104.6|106054.6|6
1727826600000|2024-10-01 23:50:00|106104.1|106054.1|106105.8|106055.8|106116.5|106066.5|106104.1|106054.1|22
1727826610000|2024-10-01 23:50:10|106106.4|106056.4|106104.5|106054.5|106106.4|106056.4|106103.6|106053.6|11
1727826620000|2024-10-01 23:50:20|106104.9|106054.9|106104.9|106054.9|106104.9|106054.9|106104.9|106054.9|1
1727826630000|2024-10-01 23:50:30|106104.6|106054.6|106105.7|106055.7|106105.7|106055.7|106103.9|106053.9|5
1727826640000|2024-10-01 23:50:40|106106.5|106056.5|106109.5|106059.5|106110.2|106060.2|106106.5|106056.5|10
1727826650000|2024-10-01 23:50:50|106108.9|106058.9|106113.9|106063.9|106114.9|106064.9|106108.5|106058.5|13
1727826660000|2024-10-01 23:51:00|106114.1|106064.1|106106.3|106056.3|106114.1|106064.1|106106.3|106056.3|11
1727826670000|2024-10-01 23:51:10|106106|106056|106108.1|106058.1|106114.5|106064.5|106106|106056|20
1727826680000|2024-10-01 23:51:20|106107|106057|106105.2|106055.2|106107.8|106057.8|106104.4|106054.4|7
1727826690000|2024-10-01 23:51:30|106105.9|106055.9|106107.3|106057.3|106113.3|106063.3|106103.8|106053.8|56
1727826700000|2024-10-01 23:51:40|106106.6|106056.6|106107.2|106057.2|106107.5|106057.5|106106|106056|37
1727826710000|2024-10-01 23:51:50|106107.7|106057.7|106106.6|106056.6|106107.7|106057.7|106105.5|106055.5|42
1727826720000|2024-10-01 23:52:00|106105.9|106055.9|106107.9|106057.9|106108.3|106058.3|106105.8|106055.8|29
1727826730000|2024-10-01 23:52:10|106107.7|106057.7|106107.6|106057.6|106109|106059|106106.7|106056.7|37
1727826740000|2024-10-01 23:52:20|106107.4|106057.4|106104.9|106054.9|106108.6|106058.6|106104.9|106054.9|32
1727826750000|2024-10-01 23:52:30|106105.3|106055.3|106104.6|106054.6|106106.1|106056.1|106104.4|106054.4|43
1727826760000|2024-10-01 23:52:40|106104.8|106054.8|106104.8|106054.8|106105.6|106055.6|106104.3|106054.3|29
1727826770000|2024-10-01 23:52:50|106105.4|106055.4|106107.9|106057.9|106108.9|106058.9|106104.4|106054.4|36
1727826780000|2024-10-01 23:53:00|106107.5|106057.5|106115.6|106065.6|106127.3|106077.3|106106.5|106056.5|54
1727826790000|2024-10-01 23:53:10|106116|106066|106125|106075|106134|106084|106115.4|106065.4|45
1727826800000|2024-10-01 23:53:20|106124.3|106074.3|106124.3|106074.3|106126.3|106076.3|106120.7|106070.7|34
1727826810000|2024-10-01 23:53:30|106124.4|106074.4|106128|106078|106130.4|106080.4|106122.7|106072.7|22
1727826820000|2024-10-01 23:53:40|106128.7|106078.7|106128.3|106078.3|106128.8|106078.8|106127.9|106077.9|4
1727826830000|2024-10-01 23:53:50|106129.2|106079.2|106130.2|106080.2|106137.7|106087.7|106126.5|106076.5|36
1727826840000|2024-10-01 23:54:00|106129.9|106079.9|106125.7|106075.7|106131.2|106081.2|106124.2|106074.2|28
1727826850000|2024-10-01 23:54:10|106125.2|106075.2|106125|106075|106127.3|106077.3|106124.9|106074.9|20
1727826860000|2024-10-01 23:54:20|106123.4|106073.4|106124.2|106074.2|106129|106079|106123.2|106073.2|28
1727826870000|2024-10-01 23:54:30|106124.1|106074.1|106130.9|106080.9|106138.7|106088.7|106124.1|106074.1|25
1727826880000|2024-10-01 23:54:40|106129.8|106079.8|106129.2|106079.2|106131.3|106081.3|106127.5|106077.5|35
1727826890000|2024-10-01 23:54:50|106128.7|106078.7|106129.4|106079.4|106130.2|106080.2|106128.7|106078.7|16
1727826900000|2024-10-01 23:55:00|106130|106080|106130.2|106080.2|106132.1|106082.1|106129.5|106079.5|19
1727826910000|2024-10-01 23:55:10|106129.9|106079.9|106130.4|106080.4|106130.7|106080.7|106129.8|106079.8|8
1727826920000|2024-10-01 23:55:20|106130.3|106080.3|106129|106079|106132.6|106082.6|106129|106079|13
1727826930000|2024-10-01 23:55:30|106127.3|106077.3|106130.7|106080.7|106130.7|106080.7|106127.3|106077.3|6
1727826940000|2024-10-01 23:55:40|106130.5|106080.5|106130.6|106080.6|106130.6|106080.6|106130.5|106080.5|2
1727826950000|2024-10-01 23:55:50|106130.7|106080.7|106133|106083|106133|106083|106130.6|106080.6|4
1727826960000|2024-10-01 23:56:00|106132.9|106082.9|106132|106082|106132.9|106082.9|106131.7|106081.7|4
1727826970000|2024-10-01 23:56:10|106131.9|106081.9|106132|106082|106132|106082|106131.9|106081.9|2
1727826980000|2024-10-01 23:56:20|106131.8|106081.8|106131.3|106081.3|106131.8|106081.8|106129.2|106079.2|17
1727826990000|2024-10-01 23:56:30|106130.9|106080.9|106132.6|106082.6|106135.5|106085.5|106128.9|106078.9|24
1727827000000|2024-10-01 23:56:40|106132.7|106082.7|106128.8|106078.8|106135.4|106085.4|106128.2|106078.2|21
1727827010000|2024-10-01 23:56:50|106126.6|106076.6|106124|106074|106147.9|106097.9|106122.1|106072.1|28
1727827020000|2024-10-01 23:57:00|106123.8|106073.8|106132.6|106082.6|106143.5|106093.5|106123.8|106073.8|42
1727827030000|2024-10-01 23:57:10|106132.4|106082.4|106134.7|106084.7|106134.8|106084.8|106132.4|106082.4|13
1727827040000|2024-10-01 23:57:20|106134.1|106084.1|106135.6|106085.6|106136|106086|106134.1|106084.1|7
1727827050000|2024-10-01 23:57:30|106135.9|106085.9|106134|106084|106143.7|106093.7|106133.2|106083.2|27
1727827060000|2024-10-01 23:57:40|106135.1|106085.1|106135.6|106085.6|106136.3|106086.3|106134.8|106084.8|11
1727827070000|2024-10-01 23:57:50|106134.9|106084.9|106137.3|106087.3|106137.3|106087.3|106134.2|106084.2|15
1727827080000|2024-10-01 23:58:00|106136.4|106086.4|106134.5|106084.5|106136.4|106086.4|106133.9|106083.9|11
1727827090000|2024-10-01 23:58:10|106134.7|106084.7|106136|106086|106136.6|106086.6|106134.7|106084.7|5
1727827100000|2024-10-01 23:58:20|106137|106087|106131.7|106081.7|106137.3|106087.3|106131.7|106081.7|6
1727827110000|2024-10-01 23:58:30|106131.4|106081.4|106135.8|106085.8|106139.6|106089.6|106131.2|106081.2|26
1727827120000|2024-10-01 23:58:40|106135.7|106085.7|106131.3|106081.3|106135.8|106085.8|106131.3|106081.3|22
1727827130000|2024-10-01 23:58:50|106130.7|106080.7|106132.7|106082.7|106132.7|106082.7|106130.7|106080.7|5
1727827140000|2024-10-01 23:59:00|106132.6|106082.6|106131.4|106081.4|106132.6|106082.6|106131.4|106081.4|2
1727827150000|2024-10-01 23:59:10|106134.6|106084.6|106130.7|106080.7|106136.7|106086.7|106129.7|106079.7|13
1727827160000|2024-10-01 23:59:20|106130.2|106080.2|106128.4|106078.4|106133.4|106083.4|106125.5|106075.5|29
1727827170000|2024-10-01 23:59:30|106127.8|106077.8|106159.4|106109.4|106159.9|106109.9|106124.2|106074.2|36
1727827180000|2024-10-01 23:59:40|106160.3|106110.3|106166.5|106116.5|106170.1|106120.1|106160.1|106110.1|41
1727827190000|2024-10-01 23:59:50|106166.1|106116.1|106167.8|106117.8|106169.7|106119.7|106165.2|106115.2|49
1727827200000|2024-10-02 00:00:00|106169.3|106119.3|106168.4|106118.4|106171.7|106121.7|106157.4|106107.4|73
1727827210000|2024-10-02 00:00:10|106169.9|106119.9|106165.1|106115.1|106171.7|106121.7|106163.3|106113.3|58
1727827220000|2024-10-02 00:00:20|106165.7|106115.7|106161|106111|106167.1|106117.1|106158.1|106108.1|69
1727827230000|2024-10-02 00:00:30|106161.2|106111.2|106161.3|106111.3|106164.3|106114.3|106156.5|106106.5|51
1727827240000|2024-10-02 00:00:40|106163.4|106113.4|106155.1|106105.1|106165|106115|106153.7|106103.7|64
1727827250000|2024-10-02 00:00:50|106155.9|106105.9|106150.1|106100.1|106158.5|106108.5|106148.3|106098.3|63
1727827260000|2024-10-02 00:01:00|106150.9|106100.9|106148.5|106098.5|106152|106102|106143.5|106093.5|61
1727827270000|2024-10-02 00:01:10|106148.2|106098.2|106148.5|106098.5|106153.3|106103.3|106144.3|106094.3|52
1727827280000|2024-10-02 00:01:20|106148.4|106098.4|106147.2|106097.2|106150.3|106100.3|106144.4|106094.4|69
1727827290000|2024-10-02 00:01:30|106147.5|106097.5|106143.4|106093.4|106150.8|106100.8|106143.4|106093.4|67
1727827300000|2024-10-02 00:01:40|106144.5|106094.5|106142.4|106092.4|106147.6|106097.6|106142.4|106092.4|59
1727827310000|2024-10-02 00:01:50|106143.2|106093.2|106143.3|106093.3|106145.6|106095.6|106140.5|106090.5|58
1727827320000|2024-10-02 00:02:00|106145.3|106095.3|106146|106096|106147.8|106097.8|106141|106091|62
1727827330000|2024-10-02 00:02:10|106148.3|106098.3|106144.8|106094.8|106148.3|106098.3|106143.9|106093.9|58
1727827340000|2024-10-02 00:02:20|106144.6|106094.6|106143.8|106093.8|106147.9|106097.9|106141.5|106091.5|44
1727827350000|2024-10-02 00:02:30|106144.5|106094.5|106140|106090|106144.5|106094.5|106138.6|106088.6|53
1727827360000|2024-10-02 00:02:40|106140.7|106090.7|106139.3|106089.3|106142.9|106092.9|106138.1|106088.1|49
1727827370000|2024-10-02 00:02:50|106139.2|106089.2|106133.5|106083.5|106140|106090|106131.1|106081.1|43
1727827380000|2024-10-02 00:03:00|106133.3|106083.3|106133.9|106083.9|106135.8|106085.8|106132.3|106082.3|58
1727827390000|2024-10-02 00:03:10|106132.8|106082.8|106136.5|106086.5|106139|106089|106132.5|106082.5|59
1727827400000|2024-10-02 00:03:20|106134|106084|106139.5|106089.5|106142.4|106092.4|106134|106084|55
1727827410000|2024-10-02 00:03:30|106139.6|106089.6|106132|106082|106141.3|106091.3|106131.7|106081.7|47
1727827420000|2024-10-02 00:03:40|106131.8|106081.8|106132.3|106082.3|106132.7|106082.7|106129.3|106079.3|26
1727827430000|2024-10-02 00:03:50|106132.6|106082.6|106131.2|106081.2|106132.6|106082.6|106129.4|106079.4|31
1727827440000|2024-10-02 00:04:00|106130|106080|106131.2|106081.2|106138.1|106088.1|106127.6|106077.6|38
1727827450000|2024-10-02 00:04:10|106130.8|106080.8|106130.4|106080.4|106132.1|106082.1|106129.4|106079.4|37
1727827460000|2024-10-02 00:04:20|106130.3|106080.3|106129.4|106079.4|106136.4|106086.4|106126.4|106076.4|40
1727827470000|2024-10-02 00:04:30|106129.5|106079.5|106129.1|106079.1|106130|106080|106126.5|106076.5|37
1727827480000|2024-10-02 00:04:40|106128.4|106078.4|106131.3|106081.3|106133|106083|106128.1|106078.1|40
1727827490000|2024-10-02 00:04:50|106130.9|106080.9|106137.5|106087.5|106138.3|106088.3|106129.2|106079.2|39
1727827500000|2024-10-02 00:05:00|106136.8|106086.8|106135.3|106085.3|106145.8|106095.8|106133.9|106083.9|55
1727827510000|2024-10-02 00:05:10|106134.3|106084.3|106142.3|106092.3|106142.3|106092.3|106133.7|106083.7|42
1727827520000|2024-10-02 00:05:20|106142|106092|106152.8|106102.8|106154.2|106104.2|106141.6|106091.6|45
1727827530000|2024-10-02 00:05:30|106153|106103|106149.8|106099.8|106154.7|106104.7|106149.8|106099.8|43
1727827540000|2024-10-02 00:05:40|106150.1|106100.1|106150|106100|106153.8|106103.8|106150|106100|18
1727827550000|2024-10-02 00:05:50|106151.1|106101.1|106150.5|106100.5|106152.2|106102.2|106147.2|106097.2|38
1727827560000|2024-10-02 00:06:00|106150|106100|106152.6|106102.6|106153.4|106103.4|106150|106100|36
1727827570000|2024-10-02 00:06:10|106152.7|106102.7|106157.5|106107.5|106157.7|106107.7|106152.2|106102.2|35
1727827580000|2024-10-02 00:06:20|106157.8|106107.8|106159.2|106109.2|106161|106111|106155.8|106105.8|30
1727827590000|2024-10-02 00:06:30|106160.2|106110.2|106162.5|106112.5|106162.6|106112.6|106159.1|106109.1|31
1727827600000|2024-10-02 00:06:40|106171.4|106121.4|106159.2|106109.2|106172.9|106122.9|106158.5|106108.5|36
1727827610000|2024-10-02 00:06:50|106158.5|106108.5|106159.5|106109.5|106159.8|106109.8|106157.9|106107.9|14
1727827620000|2024-10-02 00:07:00|106160.3|106110.3|106158.9|106108.9|106160.9|106110.9|106158.4|106108.4|23
1727827630000|2024-10-02 00:07:10|106159.4|106109.4|106160.3|106110.3|106161.3|106111.3|106159.3|106109.3|8
1727827640000|2024-10-02 00:07:20|106160.1|106110.1|106159.5|106109.5|106160.8|106110.8|106159.5|106109.5|8
1727827650000|2024-10-02 00:07:30|106160|106110|106158.1|106108.1|106160|106110|106156.6|106106.6|9
1727827660000|2024-10-02 00:07:40|106157.6|106107.6|106159.3|106109.3|106160.4|106110.4|106157.6|106107.6|10
1727827670000|2024-10-02 00:07:50|106159.1|106109.1|106159.1|106109.1|106160.2|106110.2|106155.4|106105.4|23
1727827680000|2024-10-02 00:08:00|106157.9|106107.9|106157.6|106107.6|106159.3|106109.3|106155.3|106105.3|40
1727827690000|2024-10-02 00:08:10|106157|106107|106157.1|106107.1|106157.1|106107.1|106153.3|106103.3|21
1727827700000|2024-10-02 00:08:20|106156.4|106106.4|106153.1|106103.1|106157.7|106107.7|106153.1|106103.1|32
1727827710000|2024-10-02 00:08:30|106154.5|106104.5|106150.9|106100.9|106159.7|106109.7|106148.2|106098.2|55
1727827720000|2024-10-02 00:08:40|106151.3|106101.3|106151.7|106101.7|106151.8|106101.8|106150.6|106100.6|15
1727827730000|2024-10-02 00:08:50|106151.8|106101.8|106154.8|106104.8|106155.8|106105.8|106150.1|106100.1|38
1727827740000|2024-10-02 00:09:00|106153.7|106103.7|106149.3|106099.3|106155.1|106105.1|106146.6|106096.6|56
1727827750000|2024-10-02 00:09:10|106149.6|106099.6|106149.8|106099.8|106151|106101|106147.8|106097.8|51
1727827760000|2024-10-02 00:09:20|106150.8|106100.8|106154|106104|106156.7|106106.7|106148.8|106098.8|46
1727827770000|2024-10-02 00:09:30|106153.6|106103.6|106153.5|106103.5|106155.3|106105.3|106151.4|106101.4|42
1727827780000|2024-10-02 00:09:40|106154.5|106104.5|106155|106105|106155.4|106105.4|106153.5|106103.5|24
1727827790000|2024-10-02 00:09:50|106154.7|106104.7|106157|106107|106159.1|106109.1|106154.7|106104.7|32
1727827800000|2024-10-02 00:10:00|106158.3|106108.3|106155.2|106105.2|106158.8|106108.8|106155.2|106105.2|47
1727827810000|2024-10-02 00:10:10|106157.8|106107.8|106155.5|106105.5|106158.7|106108.7|106153.5|106103.5|38
1727827820000|2024-10-02 00:10:20|106155.8|106105.8|106154.1|106104.1|106156.3|106106.3|106153.3|106103.3|40
1727827830000|2024-10-02 00:10:30|106154|106104|106154.7|106104.7|106156.9|106106.9|106154|106104|32
1727827840000|2024-10-02 00:10:40|106155.7|106105.7|106156.5|106106.5|106157.5|106107.5|106154.5|106104.5|21
1727827850000|2024-10-02 00:10:50|106154.9|106104.9|106152.8|106102.8|106154.9|106104.9|106146.9|106096.9|50
1727827860000|2024-10-02 00:11:00|106153.1|106103.1|106148|106098|106153.1|106103.1|106144.3|106094.3|49
1727827870000|2024-10-02 00:11:10|106147.4|106097.4|106147.9|106097.9|106148.6|106098.6|106145.8|106095.8|20
1727827880000|2024-10-02 00:11:20|106148.3|106098.3|106146.8|106096.8|106150.3|106100.3|106144|106094|32
1727827890000|2024-10-02 00:11:30|106146.7|106096.7|106146.8|106096.8|106150.4|106100.4|106145|106095|52
1727827900000|2024-10-02 00:11:40|106147.2|106097.2|106148.1|106098.1|106149.3|106099.3|106144.3|106094.3|45
1727827910000|2024-10-02 00:11:50|106148.6|106098.6|106147.5|106097.5|106148.6|106098.6|106145.7|106095.7|24
1727827920000|2024-10-02 00:12:00|106147|106097|106145.2|106095.2|106149.5|106099.5|106143.2|106093.2|20
1727827930000|2024-10-02 00:12:10|106144.6|106094.6|106144.7|106094.7|106146.9|106096.9|106143.9|106093.9|15
1727827940000|2024-10-02 00:12:20|106144.6|106094.6|106145.2|106095.2|106145.9|106095.9|106143.9|106093.9|16
1727827950000|2024-10-02 00:12:30|106145.9|106095.9|106144.8|106094.8|106145.9|106095.9|106144.8|106094.8|8
1727827960000|2024-10-02 00:12:40|106144.7|106094.7|106139.8|106089.8|106145|106095|106137.9|106087.9|18
1727827970000|2024-10-02 00:12:50|106139.7|106089.7|106137.5|106087.5|106141.7|106091.7|106137.5|106087.5|31
1727827980000|2024-10-02 00:13:00|106135.4|106085.4|106138.7|106088.7|106140.2|106090.2|106135.4|106085.4|35
1727827990000|2024-10-02 00:13:10|106138.2|106088.2|106138.1|106088.1|106139.7|106089.7|106135.7|106085.7|22
1727828000000|2024-10-02 00:13:20|106139|106089|106138.7|106088.7|106143.7|106093.7|106134.3|106084.3|57
1727828010000|2024-10-02 00:13:30|106138|106088|106140.4|106090.4|106141|106091|106134.6|106084.6|35
1727828020000|2024-10-02 00:13:40|106142.1|106092.1|106138.2|106088.2|106142.1|106092.1|106135.6|106085.6|47
1727828030000|2024-10-02 00:13:50|106138.3|106088.3|106138.6|106088.6|106140.9|106090.9|106136.2|106086.2|32
1727828040000|2024-10-02 00:14:00|106138.3|106088.3|106138.9|106088.9|106140.8|106090.8|106137.3|106087.3|21
1727828050000|2024-10-02 00:14:10|106139|106089|106140|106090|106143.2|106093.2|106137.8|106087.8|30
1727828060000|2024-10-02 00:14:20|106139.5|106089.5|106134.5|106084.5|106140.8|106090.8|106134|106084|32
1727828070000|2024-10-02 00:14:30|106135.3|106085.3|106130.7|106080.7|106135.9|106085.9|106130.7|106080.7|24
1727828080000|2024-10-02 00:14:40|106131.9|106081.9|106132.2|106082.2|106132.6|106082.6|106129.4|106079.4|23
1727828090000|2024-10-02 00:14:50|106132.1|106082.1|106135.7|106085.7|106136.9|106086.9|106131.4|106081.4|12
1727828100000|2024-10-02 00:15:00|106136.2|106086.2|106134.2|106084.2|106139.7|106089.7|106130.7|106080.7|42
1727828110000|2024-10-02 00:15:10|106134.3|106084.3|106135.4|106085.4|106135.4|106085.4|106131.8|106081.8|25
1727828120000|2024-10-02 00:15:20|106135.1|106085.1|106142.8|106092.8|106143.7|106093.7|106134.3|106084.3|16
1727828130000|2024-10-02 00:15:30|106143.1|106093.1|106148.4|106098.4|106149.3|106099.3|106140.3|106090.3|51
1727828140000|2024-10-02 00:15:40|106148.5|106098.5|106143.3|106093.3|106148.5|106098.5|106140|106090|38
1727828150000|2024-10-02 00:15:50|106143.6|106093.6|106140.9|106090.9|106143.7|106093.7|106140.9|106090.9|8
1727828160000|2024-10-02 00:16:00|106139.9|106089.9|106143.6|106093.6|106144.8|106094.8|106138.2|106088.2|40
1727828170000|2024-10-02 00:16:10|106142.1|106092.1|106139.6|106089.6|106143.9|106093.9|106137.1|106087.1|37
1727828180000|2024-10-02 00:16:20|106139.9|106089.9|106143.4|106093.4|106144.1|106094.1|106138.8|106088.8|31
1727828190000|2024-10-02 00:16:30|106143.8|106093.8|106141.3|106091.3|106147.8|106097.8|106141.3|106091.3|26
1727828200000|2024-10-02 00:16:40|106141.7|106091.7|106141.9|106091.9|106144.5|106094.5|106138|106088|25
1727828210000|2024-10-02 00:16:50|106143|106093|106139|106089|106148.4|106098.4|106138.6|106088.6|31
1727828220000|2024-10-02 00:17:00|106138.8|106088.8|106139.2|106089.2|106142.4|106092.4|106136.1|106086.1|34
1727828230000|2024-10-02 00:17:10|106139.6|106089.6|106134.6|106084.6|106141.8|106091.8|106134.1|106084.1|32
1727828240000|2024-10-02 00:17:20|106134|106084|106133.8|106083.8|106137.8|106087.8|106132.3|106082.3|32
1727828250000|2024-10-02 00:17:30|106133.5|106083.5|106132.4|106082.4|106133.5|106083.5|106131.1|106081.1|12
1727828260000|2024-10-02 00:17:40|106132.5|106082.5|106132.6|106082.6|106133|106083|106131.5|106081.5|13
1727828270000|2024-10-02 00:17:50|106132.2|106082.2|106118|106068|106132.7|106082.7|106115.5|106065.5|26
1727828280000|2024-10-02 00:18:00|106114.7|106064.7|106109.7|106059.7|106120|106070|106108.2|106058.2|54
1727828290000|2024-10-02 00:18:10|106108.3|106058.3|106116.2|106066.2|106121.1|106071.1|106108.3|106058.3|58
1727828300000|2024-10-02 00:18:20|106116.1|106066.1|106118.1|106068.1|106121.3|106071.3|106112.2|106062.2|48
1727828310000|2024-10-02 00:18:30|106118.6|106068.6|106113.5|106063.5|106119.3|106069.3|106112|106062|28
1727828320000|2024-10-02 00:18:40|106113|106063|106107|106057|106113.4|106063.4|106107|106057|36
1727828330000|2024-10-02 00:18:50|106106.6|106056.6|106108.8|106058.8|106108.8|106058.8|106106.3|106056.3|36
1727828340000|2024-10-02 00:19:00|106108.2|106058.2|106109.3|106059.3|106109.7|106059.7|106106.7|106056.7|30
1727828350000|2024-10-02 00:19:10|106108.5|106058.5|106109.8|106059.8|106113.1|106063.1|106106.9|106056.9|35
1727828360000|2024-10-02 00:19:20|106109.3|106059.3|106107.9|106057.9|106109.3|106059.3|106107.9|106057.9|5
1727828370000|2024-10-02 00:19:30|106107.8|106057.8|106109.8|106059.8|106109.9|106059.9|106107|106057|22
1727828380000|2024-10-02 00:19:40|106108.1|106058.1|106100.5|106050.5|106108.4|106058.4|106100.1|106050.1|25
1727828390000|2024-10-02 00:19:50|106100.9|106050.9|106096|106046|106101.5|106051.5|106095.4|106045.4|24
1727828400000|2024-10-02 00:20:00|106097.4|106047.4|106146.5|106096.5|106147.3|106097.3|106097.4|106047.4|10
1727828410000|2024-10-02 00:20:10|106145.7|106095.7|106166.7|106116.7|106179.5|106129.5|106145.7|106095.7|75
1727828420000|2024-10-02 00:20:20|106169.9|106119.9|106159.9|106109.9|106188.4|106121.5|106152.5|106054.1|68
1727828430000|2024-10-02 00:20:30|106158.7|106108.7|106162.4|106112.4|106173.4|106123.4|106157.4|106107.4|77
1727828440000|2024-10-02 00:20:40|106162.9|106112.9|106170.6|106120.6|106170.6|106120.6|106160.3|106110.3|48
1727828450000|2024-10-02 00:20:50|106171.9|106121.9|106177.7|106127.7|106181.6|106131.6|106170.5|106120.5|54
1727828460000|2024-10-02 00:21:00|106178.1|106128.1|106171.2|106121.2|106179|106129|106168.3|106118.3|52
1727828470000|2024-10-02 00:21:10|106171.5|106121.5|106181|106131|106181.7|106131.7|106171|106121|41
1727828480000|2024-10-02 00:21:20|106180.7|106130.7|106185.4|106135.4|106188.5|106138.5|106180.7|106130.7|40
1727828490000|2024-10-02 00:21:30|106185.8|106135.8|106186.4|106136.4|106188.6|106138.6|106185.8|106135.8|15
1727828500000|2024-10-02 00:21:40|106185.8|106135.8|106185.8|106135.8|106189.5|106139.5|106185.6|106135.6|29
1727828510000|2024-10-02 00:21:50|106188.7|106138.7|106196.2|106146.2|106199.5|106149.5|106186.9|106136.9|39
1727828520000|2024-10-02 00:22:00|106199.1|106149.1|106191.8|106141.8|106199.1|106149.1|106189.9|106139.9|33
1727828530000|2024-10-02 00:22:10|106190.3|106140.3|106198.5|106148.5|106203.7|106153.7|106190|106140|52
1727828540000|2024-10-02 00:22:20|106199.3|106149.3|106189.6|106139.6|106200.1|106150.1|106188.4|106138.4|66
1727828550000|2024-10-02 00:22:30|106194.8|106144.8|106200.5|106150.5|106201.2|106151.2|106193.8|106143.8|30
1727828560000|2024-10-02 00:22:40|106200|106150|106201.7|106151.7|106201.8|106151.8|106199.9|106149.9|9
1727828570000|2024-10-02 00:22:50|106201.8|106151.8|106201.4|106151.4|106201.8|106151.8|106201.2|106151.2|4
1727828580000|2024-10-02 00:23:00|106200.9|106150.9|106200.6|106150.6|106200.9|106150.9|106196.3|106146.3|28
1727828590000|2024-10-02 00:23:10|106198.4|106148.4|106198.7|106148.7|106200.6|106150.6|106192.8|106142.8|27
1727828600000|2024-10-02 00:23:20|106198.8|106148.8|106199.1|106149.1|106199.5|106149.5|106197.7|106147.7|22
1727828610000|2024-10-02 00:23:30|106198.8|106148.8|106193.7|106143.7|106199.2|106149.2|106188.8|106138.8|40
1727828620000|2024-10-02 00:23:40|106194|106144|106192.1|106142.1|106198.1|106148.1|106185.8|106135.8|52
1727828630000|2024-10-02 00:23:50|106194.2|106144.2|106183.1|106133.1|106195.4|106145.4|106181|106131|67
1727828640000|2024-10-02 00:24:00|106182.5|106132.5|106183.2|106133.2|106184.8|106134.8|106175|106125|64
1727828650000|2024-10-02 00:24:10|106183.1|106133.1|106174.6|106124.6|106183.8|106133.8|106174.6|106124.6|43
1727828660000|2024-10-02 00:24:20|106175|106125|106176.5|106126.5|106178.1|106128.1|106164.9|106114.9|48
1727828670000|2024-10-02 00:24:30|106177.3|106127.3|106174.3|106124.3|106177.6|106127.6|106172.4|106122.4|41
1727828680000|2024-10-02 00:24:40|106174.1|106124.1|106174|106124|106176.7|106126.7|106168.6|106118.6|43
1727828690000|2024-10-02 00:24:50|106174.2|106124.2|106180.2|106130.2|106181.9|106131.9|106170.5|106120.5|46
1727828700000|2024-10-02 00:25:00|106180.1|106130.1|106175.5|106125.5|106180.3|106130.3|106168.4|106118.4|47
1727828710000|2024-10-02 00:25:10|106175.6|106125.6|106172.1|106122.1|106178.7|106128.7|106167.1|106117.1|60
1727828720000|2024-10-02 00:25:20|106171|106121|106168.8|106118.8|106173.9|106123.9|106163.3|106113.3|63
1727828730000|2024-10-02 00:25:30|106167.6|106117.6|106171|106121|106174.2|106124.2|106166.9|106116.9|63
1727828740000|2024-10-02 00:25:40|106170.7|106120.7|106172.6|106122.6|106173.8|106123.8|106169.3|106119.3|52
1727828750000|2024-10-02 00:25:50|106173.1|106123.1|106173.2|106123.2|106174|106124|106169.3|106119.3|40
1727828760000|2024-10-02 00:26:00|106172.2|106122.2|106178|106128|106180|106130|106172.2|106122.2|30
1727828770000|2024-10-02 00:26:10|106178.7|106128.7|106177.5|106127.5|106182.6|106132.6|106173.9|106123.9|23
1727828780000|2024-10-02 00:26:20|106177.9|106127.9|106178.2|106128.2|106180|106130|106174.9|106124.9|25
1727828790000|2024-10-02 00:26:30|106178|106128|106173.8|106123.8|106181.4|106131.4|106173.8|106123.8|30
1727828800000|2024-10-02 00:26:40|106176.6|106126.6|106174.3|106124.3|106180.1|106130.1|106174.2|106124.2|25
1727828810000|2024-10-02 00:26:50|106174.1|106124.1|106174.6|106124.6|106179.6|106129.6|106174.1|106124.1|13
1727828820000|2024-10-02 00:27:00|106174.5|106124.5|106174.6|106124.6|106179.4|106129.4|106173|106123|38
1727828830000|2024-10-02 00:27:10|106176.3|106126.3|106173.9|106123.9|106178.7|106128.7|106173.3|106123.3|34
1727828840000|2024-10-02 00:27:20|106174.4|106124.4|106177.8|106127.8|106177.8|106127.8|106172.2|106122.2|20
1727828850000|2024-10-02 00:27:30|106177.9|106127.9|106171.7|106121.7|106178.2|106128.2|106171.7|106121.7|16
1727828860000|2024-10-02 00:27:40|106171.2|106121.2|106177.2|106127.2|106177.7|106127.7|106169.5|106119.5|23
1727828870000|2024-10-02 00:27:50|106174.6|106124.6|106169.7|106119.7|106174.6|106124.6|106162.2|106112.2|47
1727828880000|2024-10-02 00:28:00|106168.2|106118.2|106164.6|106114.6|106170.6|106120.6|106159.2|106109.2|43
1727828890000|2024-10-02 00:28:10|106164.2|106114.2|106162.5|106112.5|106166.2|106116.2|106162.3|106112.3|43
1727828900000|2024-10-02 00:28:20|106163.1|106113.1|106164|106114|106166|106116|106161|106111|40
1727828910000|2024-10-02 00:28:30|106164.2|106114.2|106156.2|106106.2|106164.5|106114.5|106156.2|106106.2|45
1727828920000|2024-10-02 00:28:40|106157.4|106107.4|106155.9|106105.9|106158.4|106108.4|106155.1|106105.1|50
1727828930000|2024-10-02 00:28:50|106156.5|106106.5|106156.2|106106.2|106158.4|106108.4|106156|106106|31
1727828940000|2024-10-02 00:29:00|106155.5|106105.5|106159|106109|106160.6|106110.6|106153.7|106103.7|22
1727828950000|2024-10-02 00:29:10|106158.7|106108.7|106157.9|106107.9|106159.2|106109.2|106153.5|106103.5|44
1727828960000|2024-10-02 00:29:20|106159.9|106109.9|106160.1|106110.1|106160.1|106110.1|106154|106104|29
1727828970000|2024-10-02 00:29:30|106160.2|106110.2|106157.4|106107.4|106160.2|106110.2|106155|106105|17
1727828980000|2024-10-02 00:29:40|106158.1|106108.1|106154.1|106104.1|106158.1|106108.1|106153.5|106103.5|16
1727828990000|2024-10-02 00:29:50|106153.1|106103.1|106152.5|106102.5|106153.4|106103.4|106152.5|106102.5|5
1727829000000|2024-10-02 00:30:00|106153.2|106103.2|106150|106100|106153.3|106103.3|106150|106100|17
1727829010000|2024-10-02 00:30:10|106151.9|106101.9|106154|106104|106154.1|106104.1|106151.6|106101.6|15
1727829020000|2024-10-02 00:30:20|106154.4|106104.4|106154.4|106104.4|106154.4|106104.4|106153.5|106103.5|9
1727829030000|2024-10-02 00:30:30|106155.4|106105.4|106157.2|106107.2|106160.9|106110.9|106152|106102|40
1727829040000|2024-10-02 00:30:40|106156.7|106106.7|106155.3|106105.3|106157|106107|106154.9|106104.9|36
1727829050000|2024-10-02 00:30:50|106155.2|106105.2|106156|106106|106157.2|106107.2|106155.2|106105.2|18
1727829060000|2024-10-02 00:31:00|106156.2|106106.2|106158.5|106108.5|106164.9|106114.9|106153.4|106103.4|37
1727829070000|2024-10-02 00:31:10|106157.8|106107.8|106154.9|106104.9|106160.6|106110.6|106154.9|106104.9|29
1727829080000|2024-10-02 00:31:20|106154.8|106104.8|106155.3|106105.3|106157.4|106107.4|106153.2|106103.2|22
1727829090000|2024-10-02 00:31:30|106155.7|106105.7|106155.2|106105.2|106156.4|106106.4|106155.1|106105.1|14
1727829100000|2024-10-02 00:31:40|106155.5|106105.5|106156.3|106106.3|106160.8|106110.8|106154.8|106104.8|30
1727829110000|2024-10-02 00:31:50|106157.7|106107.7|106157.9|106107.9|106163.9|106113.9|106154.9|106104.9|43
1727829120000|2024-10-02 00:32:00|106158.7|106108.7|106156.5|106106.5|106159.1|106109.1|106153.7|106103.7|44
1727829130000|2024-10-02 00:32:10|106156.9|106106.9|106156.6|106106.6|106160.1|106110.1|106156.4|106106.4|34
1727829140000|2024-10-02 00:32:20|106156.7|106106.7|106158.3|106108.3|106165.4|106115.4|106156.3|106106.3|26
1727829150000|2024-10-02 00:32:30|106157.9|106107.9|106158.5|106108.5|106159.7|106109.7|106156.3|106106.3|20
1727829160000|2024-10-02 00:32:40|106157.9|106107.9|106156.5|106106.5|106160.4|106110.4|106153.9|106103.9|22
1727829170000|2024-10-02 00:32:50|106156.6|106106.6|106158.3|106108.3|106159.9|106109.9|106156.6|106106.6|11
1727829180000|2024-10-02 00:33:00|106154.8|106104.8|106157.6|106107.6|106157.6|106107.6|106150.7|106100.7|14
1727829190000|2024-10-02 00:33:10|106153.5|106103.5|106153.1|106103.1|106154|106104|106148.5|106098.5|17
1727829200000|2024-10-02 00:33:20|106153|106103|106153.7|106103.7|106154.6|106104.6|106150.7|106100.7|22
1727829210000|2024-10-02 00:33:30|106154.5|106104.5|106151.8|106101.8|106154.5|106104.5|106147|106097|26
1727829220000|2024-10-02 00:33:40|106151.4|106101.4|106151.2|106101.2|106152.3|106102.3|106151.2|106101.2|16
1727829230000|2024-10-02 00:33:50|106151|106101|106150.8|106100.8|106152.9|106102.9|106149.9|106099.9|15
1727829240000|2024-10-02 00:34:00|106152.2|106102.2|106156.6|106106.6|106156.8|106106.8|106152.2|106102.2|19
1727829250000|2024-10-02 00:34:10|106156.7|106106.7|106156.2|106106.2|106156.9|106106.9|106156.2|106106.2|8
1727829260000|2024-10-02 00:34:20|106156.3|106106.3|106156.4|106106.4|106161.1|106111.1|106156.3|106106.3|28
1727829270000|2024-10-02 00:34:30|106155.3|106105.3|106155.4|106105.4|106155.7|106105.7|106154.8|106104.8|10
1727829280000|2024-10-02 00:34:40|106155.5|106105.5|106154.7|106104.7|106155.5|106105.5|106153.9|106103.9|11
1727829290000|2024-10-02 00:34:50|106154.8|106104.8|106155.5|106105.5|106156.6|106106.6|106146.8|106096.8|19
1727829300000|2024-10-02 00:35:00|106153.7|106103.7|106155.7|106105.7|106159.1|106109.1|106151.9|106101.9|38
1727829310000|2024-10-02 00:35:10|106155.3|106105.3|106164|106114|106164|106114|106154.6|106104.6|16
1727829320000|2024-10-02 00:35:20|106164.7|106114.7|106162.6|106112.6|106164.7|106114.7|106159.6|106109.6|24
1727829330000|2024-10-02 00:35:30|106163.9|106113.9|106164.9|106114.9|106167.7|106117.7|106162.5|106112.5|35
1727829340000|2024-10-02 00:35:40|106164.5|106114.5|106160.6|106110.6|106169.2|106119.2|106158.3|106108.3|42
1727829350000|2024-10-02 00:35:50|106160.2|106110.2|106163.7|106113.7|106165.8|106115.8|106159.9|106109.9|27
1727829360000|2024-10-02 00:36:00|106163.3|106113.3|106168.3|106118.3|106168.3|106118.3|106161.6|106111.6|26
1727829370000|2024-10-02 00:36:10|106168.6|106118.6|106167.4|106117.4|106168.8|106118.8|106164.5|106114.5|21
1727829380000|2024-10-02 00:36:20|106167.3|106117.3|106167.6|106117.6|106168.4|106118.4|106162.7|106112.7|28
1727829390000|2024-10-02 00:36:30|106167.3|106117.3|106164.5|106114.5|106169.6|106119.6|106164.5|106114.5|37
1727829400000|2024-10-02 00:36:40|106165.4|106115.4|106165.2|106115.2|106169.6|106119.6|106164.1|106114.1|39
1727829410000|2024-10-02 00:36:50|106165.9|106115.9|106164|106114|106165.9|106115.9|106152|106102|41
1727829420000|2024-10-02 00:37:00|106163.5|106113.5|106163.5|106113.5|106166.6|106116.6|106162.5|106112.5|32
1727829430000|2024-10-02 00:37:10|106164.2|106114.2|106164.5|106114.5|106165.9|106115.9|106160.6|106110.6|27
1727829440000|2024-10-02 00:37:20|106164.7|106114.7|106163.5|106113.5|106166.7|106116.7|106163.4|106113.4|23
1727829450000|2024-10-02 00:37:30|106162.4|106112.4|106161.2|106111.2|106163.8|106113.8|106161.2|106111.2|6
1727829460000|2024-10-02 00:37:40|106161|106111|106160.3|106110.3|106161|106111|106159.7|106109.7|5
1727829470000|2024-10-02 00:37:50|106159.6|106109.6|106154.1|106104.1|106160.8|106110.8|106151.7|106101.7|18
1727829480000|2024-10-02 00:38:00|106153.9|106103.9|106155|106105|106155.9|106105.9|106153.8|106103.8|17
1727829490000|2024-10-02 00:38:10|106155.2|106105.2|106153.8|106103.8|106155.3|106105.3|106153.8|106103.8|13
1727829500000|2024-10-02 00:38:20|106153.7|106103.7|106150.5|106100.5|106153.9|106103.9|106150.4|106100.4|12
1727829510000|2024-10-02 00:38:30|106150.9|106100.9|106150.1|106100.1|106150.9|106100.9|106150.1|106100.1|7
1727829520000|2024-10-02 00:38:40|106149.4|106099.4|106149.8|106099.8|106149.8|106099.8|106149.3|106099.3|12
1727829530000|2024-10-02 00:38:50|106149.7|106099.7|106150.2|106100.2|106150.2|106100.2|106149.6|106099.6|10
1727829540000|2024-10-02 00:39:00|106150.1|106100.1|106157.1|106014.2|106167.2|106100.1|106102.3|106009.3|66
1727829550000|2024-10-02 00:39:10|106158.5|106015.9|106110|106060|106162.9|106074.6|106099|106004.2|79
1727829560000|2024-10-02 00:39:20|106109|106059|106115.5|106065.5|106115.8|106065.8|106099.3|106049.3|76
1727829570000|2024-10-02 00:39:30|106116|106066|106113.9|106063.9|106117|106067|106104.4|106054.4|60
1727829580000|2024-10-02 00:39:40|106114.2|106064.2|106116|106066|106123.6|106073.6|106103.5|106053.5|63
1727829590000|2024-10-02 00:39:50|106117|106067|106126.8|106076.8|106126.8|106076.8|106114.2|106064.2|58
1727829600000|2024-10-02 00:40:00|106126.5|106076.5|106124.3|106074.3|106128|106078|106117.1|106067.1|72
1727829610000|2024-10-02 00:40:10|106122.5|106072.5|106101.8|106051.8|106125.4|106075.4|106101.8|106051.8|78
1727829620000|2024-10-02 00:40:20|106104.8|106054.8|106106.4|106056.4|106113.7|106063.7|106099.6|106049.6|74
1727829630000|2024-10-02 00:40:30|106107.3|106057.3|106123.2|106073.2|106123.2|106073.2|106106.6|106056.6|59
1727829640000|2024-10-02 00:40:40|106120.8|106070.8|106144.1|106094.1|106146.2|106096.2|106120.8|106070.8|68
1727829650000|2024-10-02 00:40:50|106140.1|106090.1|106143.5|106093.5|106146.9|106096.9|106138.3|106088.3|66
1727829660000|2024-10-02 00:41:00|106143.1|106093.1|106138.9|106088.9|106144.1|106094.1|106127.8|106077.8|58
1727829670000|2024-10-02 00:41:10|106138.2|106088.2|106135.6|106085.6|106143.3|106093.3|106133.4|106083.4|54
1727829680000|2024-10-02 00:41:20|106137.5|106087.5|106140.6|106090.6|106142.2|106092.2|106135.6|106085.6|54
1727829690000|2024-10-02 00:41:30|106140.8|106090.8|106143.2|106093.2|106146.6|106096.6|106136.2|106086.2|43
1727829700000|2024-10-02 00:41:40|106142.7|106092.7|106145.3|106095.3|106145.4|106095.4|106135.5|106085.5|28
1727829710000|2024-10-02 00:41:50|106145.4|106095.4|106137.4|106087.4|106145.4|106095.4|106131.8|106081.8|34
1727829720000|2024-10-02 00:42:00|106137.3|106087.3|106143.2|106093.2|106146.7|106096.7|106136.5|106086.5|49
1727829730000|2024-10-02 00:42:10|106140.4|106090.4|106149.8|106099.8|106150.3|106100.3|106140.4|106090.4|21
1727829740000|2024-10-02 00:42:20|106149.7|106099.7|106142.2|106092.2|106150|106100|106124.7|106074.7|46
1727829750000|2024-10-02 00:42:30|106141.6|106091.6|106140.7|106090.7|106142.9|106092.9|106134.3|106084.3|43
1727829760000|2024-10-02 00:42:40|106140.4|106090.4|106133.7|106083.7|106140.8|106090.8|106131.9|106081.9|47
1727829770000|2024-10-02 00:42:50|106135|106085|106124|106074|106136.2|106086.2|106117.6|106067.6|56
1727829780000|2024-10-02 00:43:00|106123.6|106073.6|106130.3|106080.3|106132.2|106082.2|106123.3|106073.3|28
1727829790000|2024-10-02 00:43:10|106132.4|106082.4|106125.2|106075.2|106132.4|106082.4|106119.7|106069.7|17
1727829800000|2024-10-02 00:43:20|106125.9|106075.9|106126.7|106076.7|106128.5|106078.5|106121.3|106071.3|50
1727829810000|2024-10-02 00:43:30|106126.9|106076.9|106124.9|106074.9|106132.4|106082.4|106123.3|106073.3|36
1727829820000|2024-10-02 00:43:40|106125.1|106075.1|106126.8|106076.8|106128.7|106078.7|106120.8|106070.8|28
1727829830000|2024-10-02 00:43:50|106124|106074|106124|106074|106127.7|106077.7|106122.6|106072.6|26
1727829840000|2024-10-02 00:44:00|106123.7|106073.7|106124|106074|106130.1|106080.1|106119.7|106069.7|52
1727829850000|2024-10-02 00:44:10|106123.6|106073.6|106124.4|106074.4|106131.9|106081.9|106120.6|106070.6|54
1727829860000|2024-10-02 00:44:20|106124.3|106074.3|106132.7|106082.7|106133.3|106083.3|106124.3|106074.3|29
1727829870000|2024-10-02 00:44:30|106131.5|106081.5|106137.4|106087.4|106138.3|106088.3|106129.8|106079.8|41
1727829880000|2024-10-02 00:44:40|106137.1|106087.1|106130.7|106080.7|106137.2|106087.2|106130.6|106080.6|23
1727829890000|2024-10-02 00:44:50|106130.8|106080.8|106131.3|106081.3|106135.3|106085.3|106129.7|106079.7|28
1727829900000|2024-10-02 00:45:00|106131|106081|106126.3|106076.3|106133.5|106083.5|106124.9|106074.9|61
1727829910000|2024-10-02 00:45:10|106126.7|106076.7|106127.6|106077.6|106129.2|106079.2|106123.2|106073.2|36
1727829920000|2024-10-02 00:45:20|106127.4|106077.4|106133.8|106083.8|106137.4|106087.4|106125.2|106075.2|44
1727829930000|2024-10-02 00:45:30|106134.1|106084.1|106137|106087|106140.4|106090.4|106133.1|106083.1|63
1727829940000|2024-10-02 00:45:40|106137.5|106087.5|106131.3|106081.3|106142.4|106092.4|106129.6|106079.6|47
1727829950000|2024-10-02 00:45:50|106131.2|106081.2|106127.1|106077.1|106132.8|106082.8|106123.9|106073.9|27
1727829960000|2024-10-02 00:46:00|106127.7|106077.7|106140.9|106090.9|106143.1|106093.1|106127.1|106077.1|40
1727829970000|2024-10-02 00:46:10|106140.5|106090.5|106137.1|106087.1|106141.5|106091.5|106135.3|106085.3|20
1727829980000|2024-10-02 00:46:20|106137.4|106087.4|106140.1|106090.1|106140.1|106090.1|106137.3|106087.3|8
1727829990000|2024-10-02 00:46:30|106139.9|106089.9|106140.2|106090.2|106140.5|106090.5|106139.9|106089.9|8
1727830000000|2024-10-02 00:46:40|106139.5|106089.5|106138.9|106088.9|106139.5|106089.5|106138.9|106088.9|4
1727830010000|2024-10-02 00:46:50|106139|106089|106139|106089|106142.8|106092.8|106136.4|106086.4|6
1727830020000|2024-10-02 00:47:00|106139.4|106089.4|106137.3|106087.3|106139.4|106089.4|106132.4|106082.4|21
1727830030000|2024-10-02 00:47:10|106137.4|106087.4|106142.1|106092.1|106150.4|106100.4|106136.8|106086.8|45
1727830040000|2024-10-02 00:47:20|106142.7|106092.7|106147|106097|106149.5|106099.5|106142.7|106092.7|32
1727830050000|2024-10-02 00:47:30|106146.7|106096.7|106150.8|106100.8|106153.4|106103.4|106146.7|106096.7|21
1727830060000|2024-10-02 00:47:40|106151|106101|106154.9|106104.9|106155.5|106105.5|106148.8|106098.8|32
1727830070000|2024-10-02 00:47:50|106154.6|106104.6|106154.6|106104.6|106154.6|106104.6|106154.6|106104.6|1
1727830080000|2024-10-02 00:48:00|106154.9|106104.9|106160|106110|106160|106110|106150.6|106100.6|14
1727830090000|2024-10-02 00:48:10|106156.1|106106.1|106160.5|106110.5|106161.9|106111.9|106155.8|106105.8|12
1727830100000|2024-10-02 00:48:20|106160.4|106110.4|106160.8|106110.8|106160.8|106110.8|106160.4|106110.4|4
1727830110000|2024-10-02 00:48:30|106160.5|106110.5|106158.2|106108.2|106160.6|106110.6|106155.1|106105.1|20
1727830120000|2024-10-02 00:48:40|106158.1|106108.1|106149.9|106099.9|106158.1|106108.1|106148.3|106098.3|36
1727830130000|2024-10-02 00:48:50|106150.2|106100.2|106152.7|106102.7|106153.7|106103.7|106149.4|106099.4|25
1727830140000|2024-10-02 00:49:00|106153.4|106103.4|106150.9|106100.9|106156|106106|106148.2|106098.2|37
1727830150000|2024-10-02 00:49:10|106151|106101|106151.1|106101.1|106153|106103|106150.6|106100.6|26
1727830160000|2024-10-02 00:49:20|106151.3|106101.3|106150.5|106100.5|106151.3|106101.3|106148.2|106098.2|4
1727830170000|2024-10-02 00:49:30|106151.1|106101.1|106151.1|106101.1|106151.3|106101.3|106151.1|106101.1|3
1727830180000|2024-10-02 00:49:40|106150.6|106100.6|106151.1|106101.1|106155.2|106105.2|106149.9|106099.9|22
1727830190000|2024-10-02 00:49:50|106151.7|106101.7|106146.2|106096.2|106153.4|106103.4|106146.2|106096.2|22
1727830200000|2024-10-02 00:50:00|106146.3|106096.3|106152.6|106102.6|106152.6|106102.6|106146.3|106096.3|21
1727830210000|2024-10-02 00:50:10|106152.1|106102.1|106153.3|106103.3|106154.5|106104.5|106150.4|106100.4|29
1727830220000|2024-10-02 00:50:20|106153.1|106103.1|106162.9|106112.9|106162.9|106112.9|106150.6|106100.6|24
1727830230000|2024-10-02 00:50:30|106162.5|106112.5|106160.1|106110.1|106167|106117|106155.6|106105.6|31
1727830240000|2024-10-02 00:50:40|106160|106110|106160.4|106110.4|106165.1|106115.1|106158.5|106108.5|19
1727830250000|2024-10-02 00:50:50|106159.2|106109.2|106162.1|106112.1|106164.8|106114.8|106159.1|106109.1|33
1727830260000|2024-10-02 00:51:00|106162.2|106112.2|106159.8|106109.8|106163.1|106113.1|106156|106106|37
1727830270000|2024-10-02 00:51:10|106159.4|106109.4|106161.2|106111.2|106162.6|106112.6|106154.9|106104.9|45
1727830280000|2024-10-02 00:51:20|106161.7|106111.7|106165.1|106115.1|106165.9|106115.9|106160.1|106110.1|32
1727830290000|2024-10-02 00:51:30|106164.6|106114.6|106163.9|106113.9|106169|106119|106161.1|106111.1|45
1727830300000|2024-10-02 00:51:40|106164.3|106114.3|106166.9|106116.9|106171.4|106121.4|106164.2|106114.2|49
1727830310000|2024-10-02 00:51:50|106167.9|106117.9|106167.9|106117.9|106169.5|106119.5|106164.8|106114.8|35
1727830320000|2024-10-02 00:52:00|106169|106119|106169.2|106119.2|106169.2|106119.2|106163.3|106113.3|39
1727830330000|2024-10-02 00:52:10|106169.3|106119.3|106170.5|106120.5|106171.7|106121.7|106164.4|106114.4|29
1727830340000|2024-10-02 00:52:20|106170.4|106120.4|106171.7|106121.7|106171.7|106121.7|106167.1|106117.1|26
1727830350000|2024-10-02 00:52:30|106172.5|106122.5|106171.9|106121.9|106174.4|106124.4|106165.5|106115.5|38
1727830360000|2024-10-02 00:52:40|106170.3|106120.3|106189.8|106139.8|106191|106141|106167.9|106117.9|31
1727830370000|2024-10-02 00:52:50|106191.8|106141.8|106184.7|106134.7|106191.8|106141.8|106182.9|106132.9|26
1727830380000|2024-10-02 00:53:00|106185.3|106135.3|106183.3|106133.3|106187.1|106137.1|106179.8|106129.8|30
1727830390000|2024-10-02 00:53:10|106184.6|106134.6|106182.8|106132.8|106185.8|106135.8|106180.8|106130.8|41
1727830400000|2024-10-02 00:53:20|106181.3|106131.3|106189.5|106139.5|106190.4|106140.4|106181.3|106131.3|45
1727830410000|2024-10-02 00:53:30|106189.9|106139.9|106187.6|106137.6|106190.9|106140.9|106184.4|106134.4|39
1727830420000|2024-10-02 00:53:40|106188.5|106138.5|106189.3|106139.3|106191.9|106141.9|106183.4|106133.4|55
1727830430000|2024-10-02 00:53:50|106188.7|106138.7|106189.6|106139.6|106191.2|106141.2|106185.2|106135.2|57
1727830440000|2024-10-02 00:54:00|106190.1|106140.1|106194.7|106144.7|106196.1|106146.1|106188.4|106138.4|27
1727830450000|2024-10-02 00:54:10|106194.9|106144.9|106193.3|106143.3|106197.2|106147.2|106190.7|106140.7|38
1727830460000|2024-10-02 00:54:20|106193.1|106143.1|106189.6|106139.6|106194.6|106144.6|106188.6|106138.6|37
1727830470000|2024-10-02 00:54:30|106189.9|106139.9|106211|106161|106217|106167|106189.9|106139.9|74
1727830480000|2024-10-02 00:54:40|106211.7|106161.7|106215.5|106165.5|106217.1|106167.1|106206.2|106156.2|57
1727830490000|2024-10-02 00:54:50|106214.9|106164.9|106206.3|106156.3|106217.9|106167.9|106206.3|106156.3|60
1727830500000|2024-10-02 00:55:00|106204.8|106154.8|106216.2|106166.2|106221.3|106171.3|106201.4|106151.4|73
1727830510000|2024-10-02 00:55:10|106215.7|106165.7|106208.1|106158.1|106215.7|106165.7|106200.2|106150.2|62
1727830520000|2024-10-02 00:55:20|106209.1|106159.1|106209.8|106159.8|106210.2|106160.2|106199.2|106149.2|54
1727830530000|2024-10-02 00:55:30|106210.1|106160.1|106209.5|106159.5|106210.1|106160.1|106199.6|106149.6|58
1727830540000|2024-10-02 00:55:40|106209.1|106159.1|106208.6|106158.6|106209.3|106159.3|106197|106147|47
1727830550000|2024-10-02 00:55:50|106209|106159|106213.6|106163.6|106214.9|106164.9|106207.1|106157.1|43
1727830560000|2024-10-02 00:56:00|106214.7|106164.7|106214.5|106164.5|106215.8|106165.8|106212.4|106162.4|44
1727830570000|2024-10-02 00:56:10|106213.6|106163.6|106224.3|106174.3|106224.3|106174.3|106213.6|106163.6|54
1727830580000|2024-10-02 00:56:20|106224.5|106174.5|106223.1|106173.1|106228.1|106178.1|106218.1|106168.1|52
1727830590000|2024-10-02 00:56:30|106222.2|106172.2|106225|106175|106226.9|106176.9|106220|106170|30
1727830600000|2024-10-02 00:56:40|106224.6|106174.6|106219.2|106169.2|106227.5|106177.5|106215.5|106165.5|58
1727830610000|2024-10-02 00:56:50|106218.4|106168.4|106223.3|106173.3|106224.9|106174.9|106217.3|106167.3|43
1727830620000|2024-10-02 00:57:00|106223.7|106173.7|106220.9|106170.9|106226.1|106176.1|106218.8|106168.8|46
1727830630000|2024-10-02 00:57:10|106223|106173|106224|106174|106224.5|106174.5|106218.6|106168.6|52
1727830640000|2024-10-02 00:57:20|106224.4|106174.4|106224.1|106174.1|106225.2|106175.2|106219.7|106169.7|39
1727830650000|2024-10-02 00:57:30|106223.5|106173.5|106216|106166|106224.1|106174.1|106215.4|106165.4|44
1727830660000|2024-10-02 00:57:40|106215.4|106165.4|106259.7|106209.7|106262.8|106212.8|106214.6|106164.6|51
1727830670000|2024-10-02 00:57:50|106260|106210|106251.6|106201.6|106262.8|106212.8|106251.6|106201.6|62
1727830680000|2024-10-02 00:58:00|106252.6|106202.6|106257.6|106207.6|106262|106212|106252.6|106202.6|54
1727830690000|2024-10-02 00:58:10|106257.1|106207.1|106264.2|106214.2|106265.8|106215.8|106257|106207|53
1727830700000|2024-10-02 00:58:20|106265.3|106215.3|106266.1|106216.1|106266.1|106216.1|106260.6|106210.6|41
1727830710000|2024-10-02 00:58:30|106265.9|106215.9|106260.1|106210.1|106265.9|106215.9|106260.1|106210.1|20
1727830720000|2024-10-02 00:58:40|106260.6|106210.6|106261.2|106211.2|106266.2|106216.2|106260.1|106210.1|30
1727830730000|2024-10-02 00:58:50|106261.3|106211.3|106263.9|106213.9|106267.7|106217.7|106248.1|106198.1|49
1727830740000|2024-10-02 00:59:00|106266.1|106216.1|106211.7|106161.7|106266.1|106216.1|106203.1|106153.1|54
1727830750000|2024-10-02 00:59:10|106212.1|106162.1|106200.9|106150.9|106214.7|106164.7|106196.9|106146.9|60
1727830760000|2024-10-02 00:59:20|106201.4|106151.4|106203.3|106153.3|106211.9|106161.9|106201.4|106151.4|55
1727830770000|2024-10-02 00:59:30|106205.3|106155.3|106206.6|106156.6|106210.4|106160.4|106201|106151|57
1727830780000|2024-10-02 00:59:40|106203.1|106153.1|106201.2|106151.2|106206.1|106156.1|106199|106149|45
1727830790000|2024-10-02 00:59:50|106199.9|106149.9|106204.1|106154.1|106210.5|106160.5|106197.7|106147.7|38
1727830800000|2024-10-02 01:00:00|106204.5|106154.5|106187.1|106137.1|106204.5|106154.5|106184.4|106134.4|75
1727830810000|2024-10-02 01:00:10|106186.2|106136.2|106180.1|106130.1|106193.3|106143.3|106178|106128|65
1727830820000|2024-10-02 01:00:20|106178.7|106128.7|106178|106128|106184.2|106134.2|106173|106123|55
1727830830000|2024-10-02 01:00:30|106172.7|106122.7|106171.4|106121.4|106187.3|106137.3|106165.7|106115.7|55
1727830840000|2024-10-02 01:00:40|106172.1|106122.1|106168.4|106118.4|106175.2|106125.2|106160.3|106110.3|55
1727830850000|2024-10-02 01:00:50|106168.7|106118.7|106169.8|106119.8|106175.5|106125.5|106166.1|106116.1|40
1727830860000|2024-10-02 01:01:00|106169.3|106119.3|106169|106119|106172.6|106122.6|106160.6|106110.6|60
1727830870000|2024-10-02 01:01:10|106170.6|106120.6|106166|106116|106177.2|106127.2|106162|106112|63
1727830880000|2024-10-02 01:01:20|106165.6|106115.6|106170.2|106120.2|106173|106123|106163.6|106113.6|47
1727830890000|2024-10-02 01:01:30|106170.6|106120.6|106155|106105|106170.6|106120.6|106152|106102|59
1727830900000|2024-10-02 01:01:40|106154.9|106104.9|106161.2|106111.2|106167.3|106117.3|106154.7|106104.7|56
1727830910000|2024-10-02 01:01:50|106161.1|106111.1|106167|106117|106167.5|106117.5|106157.3|106107.3|42
1727830920000|2024-10-02 01:02:00|106167.4|106117.4|106165.6|106115.6|106168|106118|106156.6|106106.6|53
1727830930000|2024-10-02 01:02:10|106166.2|106116.2|106157.7|106107.7|106167.1|106117.1|106155.3|106105.3|61
1727830940000|2024-10-02 01:02:20|106157.9|106107.9|106156.1|106106.1|106159.9|106109.9|106154.6|106104.6|66
1727830950000|2024-10-02 01:02:30|106156.5|106106.5|106151.7|106101.7|106156.5|106106.5|106142.7|106092.7|50
1727830960000|2024-10-02 01:02:40|106153.2|106103.2|106153.5|106103.5|106155.9|106105.9|106147.4|106097.4|53
1727830970000|2024-10-02 01:02:50|106153.9|106103.9|106154.8|106104.8|106155|106105|106152.6|106102.6|23
1727830980000|2024-10-02 01:03:00|106153.7|106103.7|106146.7|106096.7|106156.4|106106.4|106138.1|106088.1|56
1727830990000|2024-10-02 01:03:10|106147.2|106097.2|106143.2|106093.2|106149.2|106099.2|106133|106083|49
1727831000000|2024-10-02 01:03:20|106145.2|106095.2|106154|106104|106158.6|106108.6|106145.2|106095.2|24
1727831010000|2024-10-02 01:03:30|106153.6|106103.6|106150.2|106100.2|106157.8|106107.8|106146.3|106096.3|42
1727831020000|2024-10-02 01:03:40|106150.1|106100.1|106146.4|106096.4|106151.4|106101.4|106137.8|106087.8|64
1727831030000|2024-10-02 01:03:50|106146.9|106096.9|106148.1|106098.1|106152.2|106102.2|106137|106087|72
1727831040000|2024-10-02 01:04:00|106148.4|106098.4|106149.4|106099.4|106151.3|106101.3|106147.4|106097.4|51
1727831050000|2024-10-02 01:04:10|106149.5|106099.5|106149|106099|106149.6|106099.6|106148.3|106098.3|36
1727831060000|2024-10-02 01:04:20|106148.7|106098.7|106139|106089|106152.4|106102.4|106137.3|106087.3|53
1727831070000|2024-10-02 01:04:30|106139.3|106089.3|106139.4|106089.4|106147.2|106097.2|106133.7|106083.7|57
1727831080000|2024-10-02 01:04:40|106139.6|106089.6|106137.6|106087.6|106153.8|106103.8|106137.6|106087.6|74
1727831090000|2024-10-02 01:04:50|106137.7|106087.7|106144.5|106094.5|106148.9|106098.9|106137.7|106087.7|78
1727831100000|2024-10-02 01:05:00|106147.4|106097.4|106147.4|106097.4|106150.6|106100.6|106133.5|106083.5|72
1727831110000|2024-10-02 01:05:10|106148.3|106098.3|106143.2|106093.2|106152.3|106102.3|106132.2|106082.2|69
1727831120000|2024-10-02 01:05:20|106143.6|106093.6|106133.9|106083.9|106148.1|106098.1|106130.3|106080.3|77
1727831130000|2024-10-02 01:05:30|106133|106083|106149.5|106099.5|106151.2|106101.2|106132.7|106082.7|65
1727831140000|2024-10-02 01:05:40|106149|106099|106149.5|106099.5|106151.5|106101.5|106140.2|106090.2|72
1727831150000|2024-10-02 01:05:50|106148.6|106098.6|106140.9|106090.9|106148.8|106098.8|106138.6|106088.6|33
1727831160000|2024-10-02 01:06:00|106141.5|106091.5|106142.1|106092.1|106148.8|106098.8|106139.5|106089.5|63
1727831170000|2024-10-02 01:06:10|106142.3|106092.3|106130.1|106080.1|106144.6|106094.6|106128.2|106078.2|67
1727831180000|2024-10-02 01:06:20|106129.6|106079.6|106138.1|106088.1|106139.6|106089.6|106125.9|106075.9|66
1727831190000|2024-10-02 01:06:30|106138.6|106088.6|106143|106093|106147.4|106097.4|106131.1|106081.1|68
1727831200000|2024-10-02 01:06:40|106145.4|106095.4|106137.9|106087.9|106151|106101|106136.2|106086.2|53
1727831210000|2024-10-02 01:06:50|106137.4|106087.4|106142.1|106092.1|106147.5|106097.5|106137|106087|57
1727831220000|2024-10-02 01:07:00|106143|106093|106142.4|106092.4|106143.7|106093.7|106133|106083|46
1727831230000|2024-10-02 01:07:10|106142.5|106092.5|106138.3|106088.3|106142.5|106092.5|106132.9|106082.9|55
1727831240000|2024-10-02 01:07:20|106137.7|106087.7|106136.4|106086.4|106137.9|106087.9|106125.3|106075.3|61
1727831250000|2024-10-02 01:07:30|106135|106085|106126.1|106076.1|106135.3|106085.3|106124.5|106074.5|64
1727831260000|2024-10-02 01:07:40|106126|106076|106134.1|106084.1|106137.3|106087.3|106119.9|106069.9|53
1727831270000|2024-10-02 01:07:50|106137.2|106087.2|106139.4|106089.4|106142|106092|106137.2|106087.2|31
1727831280000|2024-10-02 01:08:00|106139|106089|106102.4|106052.4|106139|106089|106098.7|106048.7|52
1727831290000|2024-10-02 01:08:10|106102|106052|106101.5|106051.5|106103.5|106053.5|106099.1|106049.1|38
1727831300000|2024-10-02 01:08:20|106101|106051|106100.2|106050.2|106104.1|106054.1|106095.8|106045.8|50
1727831310000|2024-10-02 01:08:30|106100.5|106050.5|106105.3|106055.3|106105.3|106055.3|106097.8|106047.8|40
1727831320000|2024-10-02 01:08:40|106105.4|106055.4|106100.3|106050.3|106105.4|106055.4|106099.4|106049.4|32
1727831330000|2024-10-02 01:08:50|106100.2|106050.2|106102.3|106052.3|106102.3|106052.3|106099.3|106049.3|19
1727831340000|2024-10-02 01:09:00|106101.5|106051.5|106108.8|106058.8|106112.7|106062.7|106100.3|106050.3|48
1727831350000|2024-10-02 01:09:10|106108.7|106058.7|106103|106053|106110.2|106060.2|106102.5|106052.5|39
1727831360000|2024-10-02 01:09:20|106102.6|106052.6|106103.3|106053.3|106105|106055|106100|106050|15
1727831370000|2024-10-02 01:09:30|106102.9|106052.9|106104.1|106054.1|106104.9|106054.9|106101.2|106051.2|34
1727831380000|2024-10-02 01:09:40|106103.9|106053.9|106110.9|106060.9|106112.5|106062.5|106103.9|106053.9|37
1727831390000|2024-10-02 01:09:50|106111|106061|106105.6|106055.6|106111.4|106061.4|106104.2|106054.2|15
1727831400000|2024-10-02 01:10:00|106105.1|106055.1|106112.3|106062.3|106112.3|106062.3|106104.1|106054.1|30
1727831410000|2024-10-02 01:10:10|106111.5|106061.5|106110.8|106060.8|106113.4|106063.4|106100.4|106050.4|40
1727831420000|2024-10-02 01:10:20|106110.9|106060.9|106111.6|106061.6|106112.4|106062.4|106108.8|106058.8|34
1727831430000|2024-10-02 01:10:30|106111.7|106061.7|106110.7|106060.7|106112.8|106062.8|106109.4|106059.4|45
1727831440000|2024-10-02 01:10:40|106110.9|106060.9|106110.5|106060.5|106113.1|106063.1|106109.6|106059.6|29
1727831450000|2024-10-02 01:10:50|106109.7|106059.7|106109.8|106059.8|106111|106061|106104|106054|36
1727831460000|2024-10-02 01:11:00|106109.5|106059.5|106119.3|106069.3|106121.1|106071.1|106109.5|106059.5|43
1727831470000|2024-10-02 01:11:10|106118.3|106068.3|106124.3|106074.3|106124.3|106074.3|106118.1|106068.1|31
1727831480000|2024-10-02 01:11:20|106122.8|106072.8|106121.4|106071.4|106123.2|106073.2|106119.1|106069.1|41
1727831490000|2024-10-02 01:11:30|106121.5|106071.5|106124.5|106074.5|106124.7|106074.7|106118.1|106068.1|31
1727831500000|2024-10-02 01:11:40|106124.2|106074.2|106120.3|106070.3|106129.5|106079.5|106119.2|106069.2|50
1727831510000|2024-10-02 01:11:50|106120.7|106070.7|106125.5|106075.5|106126.9|106076.9|106120.2|106070.2|41
1727831520000|2024-10-02 01:12:00|106125.9|106075.9|106125.4|106075.4|106127.3|106077.3|106125.1|106075.1|13
1727831530000|2024-10-02 01:12:10|106125|106075|106122.6|106072.6|106126.5|106076.5|106120.2|106070.2|43
1727831540000|2024-10-02 01:12:20|106122.4|106072.4|106124.5|106074.5|106128.1|106078.1|106119.6|106069.6|36
1727831550000|2024-10-02 01:12:30|106124.1|106074.1|106116.4|106066.4|106124.7|106074.7|106113.7|106063.7|35
1727831560000|2024-10-02 01:12:40|106116.1|106066.1|106115.3|106065.3|106118.2|106068.2|106115.2|106065.2|55
1727831570000|2024-10-02 01:12:50|106115.4|106065.4|106116.1|106066.1|106118.1|106068.1|106114.9|106064.9|37
1727831580000|2024-10-02 01:13:00|106116.2|106066.2|106108.8|106058.8|106116.2|106066.2|106103.1|106053.1|51
1727831590000|2024-10-02 01:13:10|106109.6|106059.6|106109.2|106059.2|106112.2|106062.2|106108|106058|43
1727831600000|2024-10-02 01:13:20|106108.9|106058.9|106110.8|106060.8|106114.5|106064.5|106102.1|106052.1|60
1727831610000|2024-10-02 01:13:30|106110.2|106060.2|106109.2|106059.2|106112.6|106062.6|106103.3|106053.3|59
1727831620000|2024-10-02 01:13:40|106109.7|106059.7|106110.1|106060.1|106110.8|106060.8|106103.5|106053.5|43
1727831630000|2024-10-02 01:13:50|106109.7|106059.7|106109|106059|106110.8|106060.8|106105.3|106055.3|49
1727831640000|2024-10-02 01:14:00|106107.3|106057.3|106106.2|106056.2|106109.3|106059.3|106099.1|106049.1|50
1727831650000|2024-10-02 01:14:10|106107.1|106057.1|106106.9|106056.9|106108.8|106058.8|106102.6|106052.6|60
1727831660000|2024-10-02 01:14:20|106106.5|106056.5|106105.8|106055.8|106108.3|106058.3|106103.9|106053.9|61
1727831670000|2024-10-02 01:14:30|106105.3|106055.3|106108.7|106058.7|106108.9|106058.9|106105.3|106055.3|38
1727831680000|2024-10-02 01:14:40|106108.5|106058.5|106105.4|106055.4|106108.5|106058.5|106104.7|106054.7|38
1727831690000|2024-10-02 01:14:50|106103.9|106053.9|106109.3|106059.3|106109.3|106059.3|106103.5|106053.5|46
1727831700000|2024-10-02 01:15:00|106108.8|106058.8|106114.2|106064.2|106114.2|106064.2|106104.9|106054.9|62
1727831710000|2024-10-02 01:15:10|106113.9|106063.9|106119.2|106069.2|106121.4|106071.4|106110.7|106060.7|52
1727831720000|2024-10-02 01:15:20|106119.4|106069.4|106115.2|106065.2|106119.6|106069.6|106114.4|106064.4|26
1727831730000|2024-10-02 01:15:30|106116.3|106066.3|106115.5|106065.5|106117.1|106067.1|106115|106065|11
1727831740000|2024-10-02 01:15:40|106114.7|106064.7|106116.2|106066.2|106116.7|106066.7|106114.6|106064.6|10
1727831750000|2024-10-02 01:15:50|106116.1|106066.1|106111.6|106061.6|106116.5|106066.5|106111|106061|29
1727831760000|2024-10-02 01:16:00|106112.1|106062.1|106102.7|106052.7|106112.1|106062.1|106101.1|106051.1|66
1727831770000|2024-10-02 01:16:10|106102.2|106052.2|106104.4|106054.4|106105.3|106055.3|106096.5|106046.5|46
1727831780000|2024-10-02 01:16:20|106104.5|106054.5|106117.9|106067.9|106176.2|106067.9|106101.3|105976.2|48
1727831790000|2024-10-02 01:16:30|106117.4|106067.4|106118.3|106068.3|106120.4|106070.4|106115.1|106065.1|29
1727831800000|2024-10-02 01:16:40|106117.6|106067.6|106117.3|106067.3|106119.4|106069.4|106115.5|106065.5|36
1727831810000|2024-10-02 01:16:50|106117.4|106067.4|106117.5|106067.5|106117.8|106067.8|106116.7|106066.7|6
1727831820000|2024-10-02 01:17:00|106118.2|106068.2|106120.3|106070.3|106121.4|106071.4|106118.1|106068.1|28
1727831830000|2024-10-02 01:17:10|106120.8|106070.8|106116.6|106066.6|106120.9|106070.9|106115.4|106065.4|28
1727831840000|2024-10-02 01:17:20|106117.3|106067.3|106120.4|106070.4|106123|106073|106117.3|106067.3|22
1727831850000|2024-10-02 01:17:30|106120.3|106070.3|106122|106072|106126.9|106076.9|106118.9|106068.9|35
1727831860000|2024-10-02 01:17:40|106122.1|106072.1|106114.5|106064.5|106122.7|106072.7|106114.1|106064.1|39
1727831870000|2024-10-02 01:17:50|106114.8|106064.8|106115.2|106065.2|106115.4|106065.4|106112.4|106062.4|27
1727831880000|2024-10-02 01:18:00|106115.3|106065.3|106105.8|106055.8|106117.8|106067.8|106095.2|106045.2|37
1727831890000|2024-10-02 01:18:10|106105.1|106055.1|106105.8|106055.8|106107.1|106057.1|106099.9|106049.9|43
1727831900000|2024-10-02 01:18:20|106106.2|106056.2|106099.6|106049.6|106108.4|106058.4|106094.3|106044.3|39
1727831910000|2024-10-02 01:18:30|106099.5|106049.5|106102.3|106052.3|106105|106055|106099.5|106049.5|43
1727831920000|2024-10-02 01:18:40|106102|106052|106105.1|106055.1|106106.2|106056.2|106100.6|106050.6|58
1727831930000|2024-10-02 01:18:50|106105.6|106055.6|106117|106067|106117|106067|106103.6|106053.6|52
1727831940000|2024-10-02 01:19:00|106115.1|106065.1|106123.8|106073.8|106123.8|106073.8|106115.1|106065.1|19
1727831950000|2024-10-02 01:19:10|106124.5|106074.5|106121.7|106071.7|106131.2|106081.2|106120.9|106070.9|40
1727831960000|2024-10-02 01:19:20|106119.3|106069.3|106119.3|106069.3|106124.1|106074.1|106119.1|106069.1|27
1727831970000|2024-10-02 01:19:30|106119.7|106069.7|106116.3|106066.3|106121.5|106071.5|106116.3|106066.3|35
1727831980000|2024-10-02 01:19:40|106116.8|106066.8|106117.3|106067.3|106117.3|106067.3|106116.7|106066.7|4
1727831990000|2024-10-02 01:19:50|106116|106066|106114.6|106064.6|106116.1|106066.1|106114.1|106064.1|13
1727832000000|2024-10-02 01:20:00|106113.4|106063.4|106106.7|106056.7|106115.1|106065.1|106105.4|106055.4|47
1727832010000|2024-10-02 01:20:10|106109|106059|106107.7|106057.7|106109.9|106059.9|106106.8|106056.8|45
1727832020000|2024-10-02 01:20:20|106107.9|106057.9|106107.4|106057.4|106112.1|106062.1|106107.1|106057.1|39
1727832030000|2024-10-02 01:20:30|106111.2|106061.2|106107.8|106057.8|106112.5|106062.5|106106.9|106056.9|52
1727832040000|2024-10-02 01:20:40|106107.9|106057.9|106100.1|106050.1|106107.9|106057.9|106091.5|106041.5|39
1727832050000|2024-10-02 01:20:50|106097.2|106047.2|106100.8|106050.8|106105.2|106055.2|106097.2|106047.2|38
1727832060000|2024-10-02 01:21:00|106100.9|106050.9|106098.2|106048.2|106100.9|106050.9|106096.6|106046.6|18
1727832070000|2024-10-02 01:21:10|106097.8|106047.8|106097.2|106047.2|106098.2|106048.2|106091.4|106041.4|34
1727832080000|2024-10-02 01:21:20|106097.8|106047.8|106095.7|106045.7|106102.5|106052.5|106094.6|106044.6|46
1727832090000|2024-10-02 01:21:30|106095.3|106045.3|106099.2|106049.2|106099.2|106049.2|106093.8|106043.8|29
1727832100000|2024-10-02 01:21:40|106099.5|106049.5|106106|106056|106106|106056|106099.5|106049.5|37
1727832110000|2024-10-02 01:21:50|106106.1|106056.1|106115.2|106065.2|106120|106070|106105.3|106055.3|47
1727832120000|2024-10-02 01:22:00|106114.9|106064.9|106109.7|106059.7|106115.8|106065.8|106108.7|106058.7|45
1727832130000|2024-10-02 01:22:10|106109.1|106059.1|106106.2|106056.2|106109.3|106059.3|106105.6|106055.6|35
1727832140000|2024-10-02 01:22:20|106105.3|106055.3|106107.1|106057.1|106109.7|106059.7|106104.9|106054.9|29
1727832150000|2024-10-02 01:22:30|106107.4|106057.4|106107.9|106057.9|106108.3|106058.3|106107.1|106057.1|20
1727832160000|2024-10-02 01:22:40|106107.7|106057.7|106108.4|106058.4|106108.9|106058.9|106106.7|106056.7|27
1727832170000|2024-10-02 01:22:50|106107.1|106057.1|106109.8|106059.8|106109.8|106059.8|106103.6|106053.6|31
1727832180000|2024-10-02 01:23:00|106109.9|106059.9|106121.9|106071.9|106121.9|106071.9|106108.1|106058.1|45
1727832190000|2024-10-02 01:23:10|106121.1|106071.1|106119.5|106069.5|106121.3|106071.3|106116.1|106066.1|27
1727832200000|2024-10-02 01:23:20|106119.4|106069.4|106119.7|106069.7|106120.1|106070.1|106118.2|106068.2|14
1727832210000|2024-10-02 01:23:30|106119.6|106069.6|106121.5|106071.5|106121.5|106071.5|106115.2|106065.2|21
1727832220000|2024-10-02 01:23:40|106121.1|106071.1|106118.9|106068.9|106121.4|106071.4|106118.4|106068.4|23
1727832230000|2024-10-02 01:23:50|106119.3|106069.3|106118.5|106068.5|106121.7|106071.7|106117.7|106067.7|28
1727832240000|2024-10-02 01:24:00|106119.3|106069.3|106118.2|106068.2|106122|106072|106118.2|106068.2|20
1727832250000|2024-10-02 01:24:10|106117.4|106067.4|106116.6|106066.6|106122.5|106072.5|106115.3|106065.3|37
1727832260000|2024-10-02 01:24:20|106116.7|106066.7|106117.7|106067.7|106120.1|106070.1|106114.9|106064.9|22
1727832270000|2024-10-02 01:24:30|106117.9|106067.9|106116.9|106066.9|106119.3|106069.3|106113.3|106063.3|28
1727832280000|2024-10-02 01:24:40|106116|106066|106116.6|106066.6|106116.9|106066.9|106113.2|106063.2|20
1727832290000|2024-10-02 01:24:50|106116.7|106066.7|106116.3|106066.3|106116.8|106066.8|106115|106065|14
1727832300000|2024-10-02 01:25:00|106115.6|106065.6|106120.1|106070.1|106121.5|106071.5|106115.6|106065.6|26
1727832310000|2024-10-02 01:25:10|106119.7|106069.7|106120.9|106070.9|106120.9|106070.9|106116.7|106066.7|41
1727832320000|2024-10-02 01:25:20|106120.5|106070.5|106120.2|106070.2|106120.9|106070.9|106118.8|106068.8|19
1727832330000|2024-10-02 01:25:30|106119.8|106069.8|106119.1|106069.1|106120.4|106070.4|106119.1|106069.1|15
1727832340000|2024-10-02 01:25:40|106118.4|106068.4|106107.6|106057.6|106118.4|106068.4|106105.5|106055.5|21
1727832350000|2024-10-02 01:25:50|106109|106059|106099.7|106049.7|106109|106059|106097.4|106047.4|44
1727832360000|2024-10-02 01:26:00|106100.4|106050.4|106098.8|106048.8|106101.4|106051.4|106096|106046|42
1727832370000|2024-10-02 01:26:10|106099.6|106049.6|106097.4|106047.4|106100.1|106050.1|106096.2|106046.2|15
1727832380000|2024-10-02 01:26:20|106098.6|106048.6|106093.8|106043.8|106100.4|106050.4|106090.8|106040.8|36
1727832390000|2024-10-02 01:26:30|106094|106044|106089.6|106039.6|106094|106044|106087.2|106037.2|29
1727832400000|2024-10-02 01:26:40|106089.7|106039.7|106084.4|106034.4|106089.8|106039.8|106083.4|106033.4|31
1727832410000|2024-10-02 01:26:50|106084.3|106034.3|106084.1|106034.1|106087.5|106037.5|106080.6|106030.6|36
1727832420000|2024-10-02 01:27:00|106083.6|106033.6|106082.1|106032.1|106084.7|106034.7|106077.8|106027.8|67
1727832430000|2024-10-02 01:27:10|106082.2|106032.2|106085.2|106035.2|106089.3|106039.3|106079.8|106029.8|35
1727832440000|2024-10-02 01:27:20|106086.9|106036.9|106075.3|106025.3|106089.4|106039.4|106072.4|106022.4|60
1727832450000|2024-10-02 01:27:30|106075.7|106025.7|106077.9|106027.9|106077.9|106027.9|106070.3|106020.3|40
1727832460000|2024-10-02 01:27:40|106077.5|106027.5|106073.8|106023.8|106077.5|106027.5|106072.3|106022.3|36
1727832470000|2024-10-02 01:27:50|106074.4|106024.4|106069.9|106019.9|106074.7|106024.7|106069.1|106019.1|41
1727832480000|2024-10-02 01:28:00|106069.8|106019.8|106072.4|106022.4|106072.9|106022.9|106066.7|106016.7|24
1727832490000|2024-10-02 01:28:10|106071.4|106021.4|106070.8|106020.8|106072.1|106022.1|106070.3|106020.3|13
1727832500000|2024-10-02 01:28:20|106071|106021|106068.8|106018.8|106071|106021|106066.2|106016.2|45
1727832510000|2024-10-02 01:28:30|106066.9|106016.9|106063.4|106013.4|106068|106018|106063.4|106013.4|51
1727832520000|2024-10-02 01:28:40|106065|106015|106062.3|106012.3|106067.6|106017.6|106061.6|106011.6|55
1727832530000|2024-10-02 01:28:50|106062|106012|106068.1|106018.1|106070.8|106020.8|106060.2|106010.2|65
1727832540000|2024-10-02 01:29:00|106069.9|106019.9|106059|106009|106070|106020|106059|106009|69
1727832550000|2024-10-02 01:29:10|106060.4|106010.4|106064.6|106014.6|106065.1|106015.1|106059.1|106009.1|69
1727832560000|2024-10-02 01:29:20|106062.8|106012.8|106061.2|106011.2|106064.3|106014.3|106059|106009|66
1727832570000|2024-10-02 01:29:30|106060.1|106010.1|106064.1|106014.1|106064.2|106014.2|106057.9|106007.9|68
1727832580000|2024-10-02 01:29:40|106064|106014|106061.7|106011.7|106064.3|106014.3|106060|106010|58
1727832590000|2024-10-02 01:29:50|106062.7|106012.7|106061.8|106011.8|106063.7|106013.7|106058.9|106008.9|55
1727832600000|2024-10-02 01:30:00|106059.6|106009.6|106051.1|106001.1|106062.7|106012.7|106050.7|106000.7|73
1727832610000|2024-10-02 01:30:10|106050.3|106000.3|106058|106008|106086.7|106010.4|106039|105960.7|59
1727832620000|2024-10-02 01:30:20|106056.6|106006.6|106061.1|106011.1|106068.6|106018.6|106055.1|106005.1|78
1727832630000|2024-10-02 01:30:30|106058.8|106008.8|106060.2|106010.2|106061.7|106011.7|106057.3|106007.3|66
1727832640000|2024-10-02 01:30:40|106060|106010|106063.2|106013.2|106064.3|106014.3|106056.9|106006.9|70
1727832650000|2024-10-02 01:30:50|106063.1|106013.1|106059.8|106009.8|106064.3|106014.3|106059.7|106009.7|49
1727832660000|2024-10-02 01:31:00|106060|106010|106062|106012|106062.6|106012.6|106057.6|106007.6|40
1727832670000|2024-10-02 01:31:10|106062.6|106012.6|106069.6|106019.6|106071|106021|106062.3|106012.3|53
1727832680000|2024-10-02 01:31:20|106070|106020|106062.4|106012.4|106071.4|106021.4|106062.1|106012.1|57
1727832690000|2024-10-02 01:31:30|106061.1|106011.1|106022.2|105972.2|106065.5|106015.5|106022.2|105972.2|41
1727832700000|2024-10-02 01:31:40|106061.1|105926.6|105993.2|105943.2|106063.9|105960.6|105988.8|105915.3|50
1727832710000|2024-10-02 01:31:50|106002.4|105952.4|106003.6|105953.6|106063.4|105955.4|106000.4|105910.3|54
1727832720000|2024-10-02 01:32:00|106003.8|105953.8|105999.7|105949.7|106007.3|105957.3|105998.5|105948.5|35
1727832730000|2024-10-02 01:32:10|105998.1|105948.1|105996.6|105946.6|105999.3|105949.3|105991.2|105941.2|26
1727832740000|2024-10-02 01:32:20|105998.4|105948.4|105994.8|105944.8|105998.4|105948.4|105993.1|105943.1|18
1727832750000|2024-10-02 01:32:30|105994.7|105944.7|105997.6|105947.6|105998.2|105948.2|105994.1|105944.1|16
1727832760000|2024-10-02 01:32:40|105997.5|105947.5|105996.8|105946.8|105997.9|105947.9|105994.1|105944.1|21
1727832770000|2024-10-02 01:32:50|105994.2|105944.2|105994.8|105944.8|105998.2|105948.2|105993.5|105943.5|19
1727832780000|2024-10-02 01:33:00|105995.8|105945.8|105993|105943|105997.2|105947.2|105992.8|105942.8|19
1727832790000|2024-10-02 01:33:10|105993.6|105943.6|105992.2|105942.2|105995.6|105945.6|105992.2|105942.2|5
1727832800000|2024-10-02 01:33:20|105992.3|105942.3|105992.5|105942.5|105995.4|105945.4|105992|105942|22
1727832810000|2024-10-02 01:33:30|105992|105942|105979.9|105929.9|105999.9|105949.9|105978.2|105928.2|39
1727832820000|2024-10-02 01:33:40|105979.8|105929.8|105973.4|105923.4|105980.3|105930.3|105971.9|105921.9|51
1727832830000|2024-10-02 01:33:50|105973.1|105923.1|105970.1|105920.1|105978.3|105928.3|105967.7|105917.7|48
1727832840000|2024-10-02 01:34:00|105970.5|105920.5|105965.8|105915.8|105972.7|105922.7|105962|105912|43
1727832850000|2024-10-02 01:34:10|105967.4|105917.4|105968.5|105918.5|105976|105926|105961.1|105911.1|51
1727832860000|2024-10-02 01:34:20|105968.3|105918.3|105969.7|105919.7|105971.8|105921.8|105967.1|105917.1|23
1727832870000|2024-10-02 01:34:30|105969.1|105919.1|105973.6|105923.6|105977|105927|105966.5|105916.5|38
1727832880000|2024-10-02 01:34:40|105973.3|105923.3|105976.2|105926.2|105976.7|105926.7|105971|105921|54
1727832890000|2024-10-02 01:34:50|105976.1|105926.1|105976.1|105926.1|105976.3|105926.3|105972.7|105922.7|28
1727832900000|2024-10-02 01:35:00|105976.6|105926.6|105972.1|105922.1|105976.6|105926.6|105971.9|105921.9|27
1727832910000|2024-10-02 01:35:10|105971.9|105921.9|105974.7|105924.7|105980.6|105930.6|105968.8|105918.8|45
1727832920000|2024-10-02 01:35:20|105974.2|105924.2|105973.9|105923.9|105978.6|105928.6|105971|105921|60
1727832930000|2024-10-02 01:35:30|105974.6|105924.6|105951.7|105901.7|105994.2|105924.7|105944.3|105859.2|35
1727832940000|2024-10-02 01:35:40|105950.8|105900.8|105987.1|105843.5|105992|105902.6|105941.5|105839.9|48
1727832950000|2024-10-02 01:35:50|105984.6|105845.2|105975.4|105846.8|105988.3|105895.2|105933.3|105834.5|73
1727832960000|2024-10-02 01:36:00|105935.2|105885.2|105958.8|105908.8|105960.9|105910.9|105932.3|105882.3|55
1727832970000|2024-10-02 01:36:10|105957.5|105907.5|105977.8|105927.8|105977.8|105927.8|105955.3|105905.3|45
1727832980000|2024-10-02 01:36:20|105977.1|105927.1|105969.1|105919.1|105977.1|105927.1|105966.7|105916.7|30
1727832990000|2024-10-02 01:36:30|105971.9|105921.9|105972.4|105922.4|105977.1|105927.1|105961.4|105911.4|40
1727833000000|2024-10-02 01:36:40|105972.9|105922.9|105972.7|105922.7|105985.3|105935.3|105969.8|105919.8|42
1727833010000|2024-10-02 01:36:50|105973.5|105923.5|105965.9|105915.9|105973.8|105923.8|105965.8|105915.8|28
1727833020000|2024-10-02 01:37:00|105966.3|105916.3|105967.6|105917.6|105972.6|105922.6|105965.8|105915.8|27
1727833030000|2024-10-02 01:37:10|105968.3|105918.3|105973.7|105923.7|105976.1|105926.1|105967.7|105917.7|39
1727833040000|2024-10-02 01:37:20|105973.9|105923.9|105972.2|105922.2|105974.5|105924.5|105972.2|105922.2|21
1727833050000|2024-10-02 01:37:30|105971.8|105921.8|105968.6|105918.6|105971.8|105921.8|105963|105913|48
1727833060000|2024-10-02 01:37:40|105968.9|105918.9|105967.6|105917.6|105974.9|105924.9|105965.4|105915.4|54
1727833070000|2024-10-02 01:37:50|105966.6|105916.6|105964.5|105914.5|105969.1|105919.1|105958.3|105908.3|36
1727833080000|2024-10-02 01:38:00|105964.3|105914.3|105961.9|105911.9|105965.8|105915.8|105961.3|105911.3|26
1727833090000|2024-10-02 01:38:10|105962.1|105912.1|105963.3|105913.3|105963.6|105913.6|105961.6|105911.6|13
1727833100000|2024-10-02 01:38:20|105963.5|105913.5|105967|105917|105967|105917|105961.3|105911.3|32
1727833110000|2024-10-02 01:38:30|105970.8|105920.8|105976.1|105926.1|105977.4|105927.4|105966.8|105916.8|46
1727833120000|2024-10-02 01:38:40|105975.9|105925.9|105974.9|105924.9|105975.9|105925.9|105971.1|105921.1|31
1727833130000|2024-10-02 01:38:50|105981.8|105931.8|105966.1|105916.1|105981.8|105931.8|105964.9|105914.9|47
1727833140000|2024-10-02 01:39:00|105966.9|105916.9|105963.1|105913.1|105969.3|105919.3|105962.8|105912.8|28
1727833150000|2024-10-02 01:39:10|105962|105912|105962.9|105912.9|105963.1|105913.1|105961.5|105911.5|12
1727833160000|2024-10-02 01:39:20|105962.4|105912.4|105962.6|105912.6|105962.8|105912.8|105961.1|105911.1|18
1727833170000|2024-10-02 01:39:30|105962.2|105912.2|105962.2|105912.2|105962.7|105912.7|105961.5|105911.5|28
1727833180000|2024-10-02 01:39:40|105961.6|105911.6|105962.3|105912.3|105964.3|105914.3|105961.5|105911.5|34
1727833190000|2024-10-02 01:39:50|105962.8|105912.8|105962.7|105912.7|105963.9|105913.9|105960.7|105910.7|18
1727833200000|2024-10-02 01:40:00|105963.4|105913.4|105968.4|105918.4|105972.8|105922.8|105961.7|105911.7|43
1727833210000|2024-10-02 01:40:10|105969.3|105919.3|105979|105929|105979.2|105929.2|105968.6|105918.6|43
1727833220000|2024-10-02 01:40:20|105979.3|105929.3|105977.1|105927.1|105979.3|105929.3|105976.4|105926.4|21
1727833230000|2024-10-02 01:40:30|105979.9|105929.9|105980.3|105930.3|105980.4|105930.4|105976.8|105926.8|22
1727833240000|2024-10-02 01:40:40|105980.1|105930.1|105975.2|105925.2|105981.1|105931.1|105973.5|105923.5|42
1727833250000|2024-10-02 01:40:50|105976.2|105926.2|105975|105925|105976.2|105926.2|105973.9|105923.9|21
1727833260000|2024-10-02 01:41:00|105974.2|105924.2|105973.1|105923.1|105975.4|105925.4|105972.7|105922.7|15
1727833270000|2024-10-02 01:41:10|105972.6|105922.6|105972|105922|105976.4|105926.4|105971|105921|22
1727833280000|2024-10-02 01:41:20|105971.6|105921.6|105972.6|105922.6|105973.6|105923.6|105968.6|105918.6|27
1727833290000|2024-10-02 01:41:30|105972|105922|105973.8|105923.8|105976.2|105926.2|105970.4|105920.4|24
1727833300000|2024-10-02 01:41:40|105973.4|105923.4|105974.3|105924.3|105975.2|105925.2|105972.1|105922.1|35
1727833310000|2024-10-02 01:41:50|105974.5|105924.5|105977.6|105927.6|105978.4|105928.4|105973.4|105923.4|20
1727833320000|2024-10-02 01:42:00|105977.2|105927.2|105983.4|105933.4|105985.7|105935.7|105977|105927|46
1727833330000|2024-10-02 01:42:10|105982.8|105932.8|105983|105933|105983.4|105933.4|105981.7|105931.7|20
1727833340000|2024-10-02 01:42:20|105983.1|105933.1|105984.1|105934.1|105985|105935|105982.2|105932.2|26
1727833350000|2024-10-02 01:42:30|105983.3|105933.3|105982.7|105932.7|105983.8|105933.8|105980.1|105930.1|29
1727833360000|2024-10-02 01:42:40|105981.9|105931.9|105978.5|105928.5|105983.6|105933.6|105977.7|105927.7|29
1727833370000|2024-10-02 01:42:50|105977.7|105927.7|105971.6|105921.6|105978.5|105928.5|105971.6|105921.6|26
1727833380000|2024-10-02 01:43:00|105971.3|105921.3|105969.6|105919.6|105972.5|105922.5|105969.6|105919.6|17
1727833390000|2024-10-02 01:43:10|105968.5|105918.5|105960.6|105910.6|105969.1|105919.1|105960.6|105910.6|24
1727833400000|2024-10-02 01:43:20|105961.2|105911.2|105963.1|105913.1|105964|105914|105961.2|105911.2|19
1727833410000|2024-10-02 01:43:30|105962.1|105912.1|105968.9|105918.9|105972.1|105922.1|105962|105912|31
1727833420000|2024-10-02 01:43:40|105967.7|105917.7|105967.6|105917.6|105968.2|105918.2|105966.6|105916.6|25
1727833430000|2024-10-02 01:43:50|105968.1|105918.1|105966.8|105916.8|105968.1|105918.1|105966.6|105916.6|5
1727833440000|2024-10-02 01:44:00|105967.7|105917.7|105978.3|105928.3|105982.2|105932.2|105967.7|105917.7|37
1727833450000|2024-10-02 01:44:10|105979.7|105929.7|105974.4|105924.4|105983.1|105933.1|105973.2|105923.2|51
1727833460000|2024-10-02 01:44:20|105973.9|105923.9|105974|105924|105977.1|105927.1|105973.5|105923.5|31
1727833470000|2024-10-02 01:44:30|105973.6|105923.6|105971.1|105921.1|105973.8|105923.8|105970.8|105920.8|27
1727833480000|2024-10-02 01:44:40|105971|105921|105973.4|105923.4|105976.6|105926.6|105971|105921|42
1727833490000|2024-10-02 01:44:50|105972.6|105922.6|105973.8|105923.8|105975.6|105925.6|105971.5|105921.5|38
1727833500000|2024-10-02 01:45:00|105973.3|105923.3|105976.9|105926.9|105982.2|105932.2|105972.7|105922.7|39
1727833510000|2024-10-02 01:45:10|105976.5|105926.5|105972.1|105922.1|105976.8|105926.8|105971.7|105921.7|23
1727833520000|2024-10-02 01:45:20|105972.6|105922.6|105973.7|105923.7|105974|105924|105968.3|105918.3|38
1727833530000|2024-10-02 01:45:30|105972.2|105922.2|105970.5|105920.5|105972.2|105922.2|105966.6|105916.6|49
1727833540000|2024-10-02 01:45:40|105971.2|105921.2|105976.6|105926.6|105978.5|105928.5|105971.2|105921.2|54
1727833550000|2024-10-02 01:45:50|105977.6|105927.6|105973.9|105923.9|105978.9|105928.9|105973.9|105923.9|28
1727833560000|2024-10-02 01:46:00|105971|105921|105972|105922|105973.4|105923.4|105971|105921|18
1727833570000|2024-10-02 01:46:10|105972.3|105922.3|105972.9|105922.9|105973.4|105923.4|105971.6|105921.6|21
1727833580000|2024-10-02 01:46:20|105972.8|105922.8|105975.4|105925.4|105975.4|105925.4|105970.8|105920.8|30
1727833590000|2024-10-02 01:46:30|105974.5|105924.5|105972.3|105922.3|105975|105925|105971.4|105921.4|20
1727833600000|2024-10-02 01:46:40|105973.1|105923.1|105970.6|105920.6|105973.4|105923.4|105969.2|105919.2|27
1727833610000|2024-10-02 01:46:50|105969.8|105919.8|105970.4|105920.4|105971|105921|105969.3|105919.3|20
1727833620000|2024-10-02 01:47:00|105970.1|105920.1|105979.9|105929.9|105980.6|105930.6|105970.1|105920.1|25
1727833630000|2024-10-02 01:47:10|105979.6|105929.6|105975.5|105925.5|105979.6|105929.6|105975.3|105925.3|19
1727833640000|2024-10-02 01:47:20|105975.6|105925.6|105967.6|105917.6|105977.4|105927.4|105967.6|105917.6|35
1727833650000|2024-10-02 01:47:30|105967.9|105917.9|105970|105920|105973.9|105923.9|105967.4|105917.4|26
1727833660000|2024-10-02 01:47:40|105970.1|105920.1|105968|105918|105973|105923|105968|105918|20
1727833670000|2024-10-02 01:47:50|105967.5|105917.5|105971.2|105921.2|105972.1|105922.1|105967.4|105917.4|25
1727833680000|2024-10-02 01:48:00|105970.4|105920.4|105975.4|105925.4|105977.3|105927.3|105966.8|105916.8|36
1727833690000|2024-10-02 01:48:10|105975.6|105925.6|105976.6|105926.6|105976.6|105926.6|105975|105925|21
1727833700000|2024-10-02 01:48:20|105975.7|105925.7|105978.2|105928.2|105979.2|105929.2|105974.5|105924.5|31
1727833710000|2024-10-02 01:48:30|105978|105928|105974.2|105924.2|105978.9|105928.9|105971.7|105921.7|18
1727833720000|2024-10-02 01:48:40|105973.7|105923.7|105975|105925|105975.4|105925.4|105972.4|105922.4|18
1727833730000|2024-10-02 01:48:50|105975.4|105925.4|105972.6|105922.6|105975.4|105925.4|105972.6|105922.6|12
1727833740000|2024-10-02 01:49:00|105971.9|105921.9|105973.9|105923.9|105973.9|105923.9|105971.9|105921.9|18
1727833750000|2024-10-02 01:49:10|105973.4|105923.4|105967.1|105917.1|105973.8|105923.8|105967.1|105917.1|21
1727833760000|2024-10-02 01:49:20|105966.7|105916.7|105966.1|105916.1|105966.9|105916.9|105964.2|105914.2|11
1727833770000|2024-10-02 01:49:30|105966.2|105916.2|105966.4|105916.4|105966.4|105916.4|105965.3|105915.3|4
1727833780000|2024-10-02 01:49:40|105966.3|105916.3|105969.5|105919.5|105976.5|105926.5|105966.3|105916.3|44
1727833790000|2024-10-02 01:49:50|105969.8|105919.8|105964.7|105914.7|105971.2|105921.2|105964.7|105914.7|25
1727833800000|2024-10-02 01:50:00|105964.1|105914.1|105971.3|105921.3|105971.7|105921.7|105963.9|105913.9|25
1727833810000|2024-10-02 01:50:10|105971.4|105921.4|105978.5|105928.5|105981.4|105931.4|105965.1|105915.1|42
1727833820000|2024-10-02 01:50:20|105978.2|105928.2|105977.6|105927.6|105986.5|105936.5|105974.9|105924.9|39
1727833830000|2024-10-02 01:50:30|105976.9|105926.9|105974.3|105924.3|105980.1|105930.1|105974.2|105924.2|28
1727833840000|2024-10-02 01:50:40|105974.2|105924.2|105966|105916|105974.2|105924.2|105965.6|105915.6|22
1727833850000|2024-10-02 01:50:50|105966.9|105916.9|105966.1|105916.1|105967.2|105917.2|105965.9|105915.9|7
1727833860000|2024-10-02 01:51:00|105966.2|105916.2|105966.3|105916.3|105967.3|105917.3|105966.2|105916.2|6
1727833870000|2024-10-02 01:51:10|105966.2|105916.2|105966.5|105916.5|105970.2|105920.2|105964.9|105914.9|17
1727833880000|2024-10-02 01:51:20|105968.8|105918.8|105958.6|105908.6|105970|105920|105952|105902|30
1727833890000|2024-10-02 01:51:30|105959|105909|105958|105908|105959.1|105909.1|105957.7|105907.7|7
1727833900000|2024-10-02 01:51:40|105958.2|105908.2|105957.8|105907.8|105960.5|105910.5|105957.8|105907.8|35
1727833910000|2024-10-02 01:51:50|105958.6|105908.6|105958.8|105908.8|105960.8|105910.8|105957.6|105907.6|29
1727833920000|2024-10-02 01:52:00|105958.7|105908.7|105965.4|105915.4|105967.4|105917.4|105958.7|105908.7|49
1727833930000|2024-10-02 01:52:10|105965.3|105915.3|105963.6|105913.6|105967.3|105917.3|105963.3|105913.3|22
1727833940000|2024-10-02 01:52:20|105963.8|105913.8|105961.9|105911.9|105964|105914|105961.8|105911.8|15
1727833950000|2024-10-02 01:52:30|105961.8|105911.8|105922.7|105872.7|105962.2|105912.2|105922.7|105872.7|32
1727833960000|2024-10-02 01:52:40|105923|105873|105921.6|105871.6|105930.2|105880.2|105916.2|105866.2|69
1727833970000|2024-10-02 01:52:50|105923.5|105873.5|105917.7|105867.7|105925.7|105875.7|105913.3|105863.3|66
1727833980000|2024-10-02 01:53:00|105918.3|105868.3|105915|105865|105920.5|105870.5|105913.8|105863.8|36
1727833990000|2024-10-02 01:53:10|105915.8|105865.8|105919|105869|105953.5|105875|105910|105822.4|59
1727834000000|2024-10-02 01:53:20|105918.3|105868.3|105908.5|105858.5|105918.7|105868.7|105906.9|105856.9|61
1727834010000|2024-10-02 01:53:30|105908|105858|105892.9|105842.9|105908|105858|105889.2|105839.2|56
1727834020000|2024-10-02 01:53:40|105890.7|105840.7|105886.5|105836.5|105894.9|105844.9|105884|105834|42
1727834030000|2024-10-02 01:53:50|105888.7|105838.7|105890.2|105840.2|105898.7|105848.7|105886.4|105836.4|28
1727834040000|2024-10-02 01:54:00|105891.2|105841.2|105889|105839|105892.5|105842.5|105889|105839|10
1727834050000|2024-10-02 01:54:10|105888.9|105838.9|105890.5|105840.5|105890.5|105840.5|105888.9|105838.9|3
1727834060000|2024-10-02 01:54:20|105890.4|105840.4|105883.9|105833.9|105890.6|105840.6|105883.9|105833.9|20
1727834070000|2024-10-02 01:54:30|105884.6|105834.6|105869|105819|105908|105835.3|105869|105782.4|35
1727834080000|2024-10-02 01:54:40|105867.6|105817.6|105862.2|105812.2|105873|105823|105857.3|105807.3|52
1727834090000|2024-10-02 01:54:50|105860.2|105810.2|105879.5|105829.5|105882.9|105832.9|105859.9|105809.9|64
1727834100000|2024-10-02 01:55:00|105879.2|105829.2|105864.9|105814.9|105879.2|105829.2|105863.1|105813.1|56
1727834110000|2024-10-02 01:55:10|105864.3|105814.3|105874.4|105824.4|105875.8|105825.8|105860.4|105810.4|46
1727834120000|2024-10-02 01:55:20|105874.5|105824.5|105880.6|105830.6|105916.4|105830.6|105861.4|105780.7|68
1727834130000|2024-10-02 01:55:30|105880.5|105830.5|105895.5|105845.5|105933.1|105848.1|105880.5|105805.6|52
1727834140000|2024-10-02 01:55:40|105895.8|105845.8|105896.2|105846.2|105901.3|105851.3|105894.4|105844.4|44
1727834150000|2024-10-02 01:55:50|105896.3|105846.3|105896.7|105846.7|105901.1|105851.1|105890.7|105840.7|51
1727834160000|2024-10-02 01:56:00|105897.3|105847.3|105896.5|105846.5|105899.7|105849.7|105892.5|105842.5|43
1727834170000|2024-10-02 01:56:10|105896.4|105846.4|105904.3|105854.3|105904.5|105854.5|105896.1|105846.1|41
1727834180000|2024-10-02 01:56:20|105902.7|105852.7|105905.6|105855.6|105914.7|105864.7|105901.9|105851.9|50
1727834190000|2024-10-02 01:56:30|105905.2|105855.2|105916.9|105866.9|105916.9|105866.9|105904.9|105854.9|52
1727834200000|2024-10-02 01:56:40|105915.3|105865.3|105914.4|105864.4|105919|105869|105911.6|105861.6|43
1727834210000|2024-10-02 01:56:50|105914.3|105864.3|105917.5|105867.5|105917.5|105867.5|105911.9|105861.9|19
1727834220000|2024-10-02 01:57:00|105915.9|105865.9|105899.4|105849.4|105916.6|105866.6|105898.1|105848.1|27
1727834230000|2024-10-02 01:57:10|105900.5|105850.5|105898.1|105848.1|105904.9|105854.9|105890.9|105840.9|54
1727834240000|2024-10-02 01:57:20|105900.6|105850.6|105901|105851|105903.9|105853.9|105898.1|105848.1|57
1727834250000|2024-10-02 01:57:30|105901.1|105851.1|105897.7|105847.7|105904.7|105854.7|105889.1|105839.1|42
1727834260000|2024-10-02 01:57:40|105897.4|105847.4|105898.7|105848.7|105903.7|105853.7|105894|105844|53
1727834270000|2024-10-02 01:57:50|105898.3|105848.3|105895|105845|105901.9|105851.9|105893.5|105843.5|35
1727834280000|2024-10-02 01:58:00|105895.3|105845.3|105895.9|105845.9|105901.9|105851.9|105894.1|105844.1|29
1727834290000|2024-10-02 01:58:10|105896.2|105846.2|105894.8|105844.8|105899|105849|105889.8|105839.8|22
1727834300000|2024-10-02 01:58:20|105894.5|105844.5|105895.6|105845.6|105895.6|105845.6|105893.4|105843.4|18
1727834310000|2024-10-02 01:58:30|105895.2|105845.2|105895.1|105845.1|105895.2|105845.2|105894.1|105844.1|17
1727834320000|2024-10-02 01:58:40|105895|105845|105896.1|105846.1|105896.1|105846.1|105894.7|105844.7|23
1727834330000|2024-10-02 01:58:50|105896|105846|105897.4|105847.4|105899.6|105849.6|105896|105846|19
1727834340000|2024-10-02 01:59:00|105897.2|105847.2|105898.7|105848.7|105898.7|105848.7|105896.2|105846.2|23
1727834350000|2024-10-02 01:59:10|105898.4|105848.4|105897.7|105847.7|105903.3|105853.3|105897.7|105847.7|19
1727834360000|2024-10-02 01:59:20|105898.3|105848.3|105896.8|105846.8|105898.6|105848.6|105896|105846|13
1727834370000|2024-10-02 01:59:30|105896.7|105846.7|105894.1|105844.1|105896.8|105846.8|105888.6|105838.6|23
1727834380000|2024-10-02 01:59:40|105893.9|105843.9|105893.1|105843.1|105894.1|105844.1|105892.7|105842.7|14
1727834390000|2024-10-02 01:59:50|105892.6|105842.6|105893.5|105843.5|105898.1|105848.1|105891.9|105841.9|22
1727834400000|2024-10-02 02:00:00|105892.6|105842.6|105877.6|105827.6|105894.8|105844.8|105876.7|105826.7|53
1727834410000|2024-10-02 02:00:10|105878|105828|105874.9|105824.9|105879.9|105829.9|105868.2|105818.2|54
1727834420000|2024-10-02 02:00:20|105874.6|105824.6|105878.2|105828.2|105880.2|105830.2|105869.5|105819.5|53
1727834430000|2024-10-02 02:00:30|105878.4|105828.4|105888.7|105838.7|105889|105839|105877.3|105827.3|54
1727834440000|2024-10-02 02:00:40|105890|105840|105887|105837|105892.9|105842.9|105887|105837|36
1727834450000|2024-10-02 02:00:50|105887.9|105837.9|105880.9|105830.9|105891|105841|105876.8|105826.8|39
1727834460000|2024-10-02 02:01:00|105880.1|105830.1|105884|105834|105884.9|105834.9|105880.1|105830.1|52
1727834470000|2024-10-02 02:01:10|105883.8|105833.8|105877.5|105827.5|105885.8|105835.8|105877.3|105827.3|61
1727834480000|2024-10-02 02:01:20|105878.2|105828.2|105874.9|105824.9|105880.3|105830.3|105873.3|105823.3|36
1727834490000|2024-10-02 02:01:30|105873.9|105823.9|105868.1|105818.1|105875.4|105825.4|105867.2|105817.2|38
1727834500000|2024-10-02 02:01:40|105868|105818|105874.1|105824.1|105874.1|105824.1|105865.7|105815.7|63
1727834510000|2024-10-02 02:01:50|105873.9|105823.9|105871.8|105821.8|105875.9|105825.9|105871|105821|50
1727834520000|2024-10-02 02:02:00|105874.8|105824.8|105873.8|105823.8|105878|105828|105872.6|105822.6|34
1727834530000|2024-10-02 02:02:10|105873.1|105823.1|105870|105820|105873.1|105823.1|105870|105820|22
1727834540000|2024-10-02 02:02:20|105870.1|105820.1|105869.3|105819.3|105871.1|105821.1|105867.3|105817.3|28
1727834550000|2024-10-02 02:02:30|105869.2|105819.2|105863.1|105813.1|105869.7|105819.7|105863.1|105813.1|23
1727834560000|2024-10-02 02:02:40|105863.5|105813.5|105867.7|105817.7|105868.6|105818.6|105863.5|105813.5|15
1727834570000|2024-10-02 02:02:50|105867.2|105817.2|105864.7|105814.7|105874.2|105824.2|105863.8|105813.8|32
1727834580000|2024-10-02 02:03:00|105864.8|105814.8|105863.9|105813.9|105867.2|105817.2|105863.2|105813.2|27
1727834590000|2024-10-02 02:03:10|105864.6|105814.6|105866.3|105816.3|105866.9|105816.9|105863.1|105813.1|25
1727834600000|2024-10-02 02:03:20|105866.5|105816.5|105862.9|105812.9|105866.7|105816.7|105862.9|105812.9|26
1727834610000|2024-10-02 02:03:30|105865|105815|105863.9|105813.9|105865|105815|105861|105811|18
1727834620000|2024-10-02 02:03:40|105864.3|105814.3|105863.7|105813.7|105864.6|105814.6|105861.3|105811.3|37
1727834630000|2024-10-02 02:03:50|105864.4|105814.4|105862.6|105812.6|105864.4|105814.4|105861.6|105811.6|31
1727834640000|2024-10-02 02:04:00|105862.8|105812.8|105864|105814|105864.9|105814.9|105861|105811|34
1727834650000|2024-10-02 02:04:10|105863.7|105813.7|105864.4|105814.4|105865.6|105815.6|105861.9|105811.9|24
1727834660000|2024-10-02 02:04:20|105863.5|105813.5|105851.7|105801.7|105863.5|105813.5|105850.9|105800.9|48
1727834670000|2024-10-02 02:04:30|105852.2|105802.2|105849|105799|105854.2|105804.2|105847.5|105797.5|29
1727834680000|2024-10-02 02:04:40|105849.2|105799.2|105850.2|105800.2|105851.6|105801.6|105849.2|105799.2|26
1727834690000|2024-10-02 02:04:50|105850.3|105800.3|105853.2|105803.2|105855.9|105805.9|105846.5|105796.5|43
1727834700000|2024-10-02 02:05:00|105853|105803|105848.7|105798.7|105857.4|105807.4|105847.4|105797.4|41
1727834710000|2024-10-02 02:05:10|105849.1|105799.1|105844.1|105794.1|105849.1|105799.1|105843.8|105793.8|32
1727834720000|2024-10-02 02:05:20|105843.9|105793.9|105852.3|105802.3|105853.3|105803.3|105843.9|105793.9|33
1727834730000|2024-10-02 02:05:30|105852.7|105802.7|105855|105805|105857.3|105807.3|105852.7|105802.7|36
1727834740000|2024-10-02 02:05:40|105855.1|105805.1|105864.6|105814.6|105865|105815|105854.5|105804.5|36
1727834750000|2024-10-02 02:05:50|105864.5|105814.5|105865.9|105815.9|105869.3|105819.3|105863.5|105813.5|36
1727834760000|2024-10-02 02:06:00|105866.1|105816.1|105859.7|105809.7|105868|105818|105857.8|105807.8|55
1727834770000|2024-10-02 02:06:10|105859.4|105809.4|105863|105813|105865.5|105815.5|105855.6|105805.6|30
1727834780000|2024-10-02 02:06:20|105862.8|105812.8|105865.9|105815.9|105868.4|105818.4|105862|105812|39
1727834790000|2024-10-02 02:06:30|105865.5|105815.5|105865.3|105815.3|105866|105816|105862.8|105812.8|30
1727834800000|2024-10-02 02:06:40|105865.2|105815.2|105865.7|105815.7|105871.1|105821.1|105865.1|105815.1|31
1727834810000|2024-10-02 02:06:50|105864.9|105814.9|105866.3|105816.3|105866.6|105816.6|105864.9|105814.9|13
1727834820000|2024-10-02 02:07:00|105866|105816|105865.6|105815.6|105866|105816|105865.6|105815.6|6
1727834830000|2024-10-02 02:07:10|105865.4|105815.4|105866.3|105816.3|105867.1|105817.1|105864.2|105814.2|22
1727834840000|2024-10-02 02:07:20|105867.2|105817.2|105861.8|105811.8|105867.7|105817.7|105861.8|105811.8|20
1727834850000|2024-10-02 02:07:30|105861.4|105811.4|105860.8|105810.8|105861.4|105811.4|105858.7|105808.7|15
1727834860000|2024-10-02 02:07:40|105859.7|105809.7|105859.6|105809.6|105859.7|105809.7|105856.8|105806.8|20
1727834870000|2024-10-02 02:07:50|105859.7|105809.7|105858.8|105808.8|105859.7|105809.7|105856.3|105806.3|25
1727834880000|2024-10-02 02:08:00|105859.7|105809.7|105864|105814|105866|105816|105859.7|105809.7|37
1727834890000|2024-10-02 02:08:10|105863.3|105813.3|105863.3|105813.3|105868.2|105818.2|105861.9|105811.9|32
1727834900000|2024-10-02 02:08:20|105864.1|105814.1|105866.1|105816.1|105866.2|105816.2|105864|105814|13
1727834910000|2024-10-02 02:08:30|105866.3|105816.3|105867.2|105817.2|105867.2|105817.2|105866.1|105816.1|10
1727834920000|2024-10-02 02:08:40|105867.3|105817.3|105867.6|105817.6|105869.8|105819.8|105866.7|105816.7|21
1727834930000|2024-10-02 02:08:50|105867.1|105817.1|105868.3|105818.3|105868.5|105818.5|105866.8|105816.8|19
1727834940000|2024-10-02 02:09:00|105868.5|105818.5|105868.9|105818.9|105869.5|105819.5|105868.3|105818.3|13
1727834950000|2024-10-02 02:09:10|105868.8|105818.8|105867.6|105817.6|105868.8|105818.8|105866.4|105816.4|13
1727834960000|2024-10-02 02:09:20|105867.8|105817.8|105866.1|105816.1|105867.8|105817.8|105866.1|105816.1|6
1727834970000|2024-10-02 02:09:30|105865.5|105815.5|105866.2|105816.2|105866.2|105816.2|105865.1|105815.1|11
1727834980000|2024-10-02 02:09:40|105866.5|105816.5|105868|105818|105868.2|105818.2|105866.5|105816.5|10
1727834990000|2024-10-02 02:09:50|105867.9|105817.9|105868.4|105818.4|105868.4|105818.4|105867.9|105817.9|2
1727835000000|2024-10-02 02:10:00|105868.7|105818.7|105868.6|105818.6|105869.2|105819.2|105867.7|105817.7|8
1727835010000|2024-10-02 02:10:10|105868.7|105818.7|105881.2|105831.2|105884.3|105834.3|105867.8|105817.8|23
1727835020000|2024-10-02 02:10:20|105881.4|105831.4|105888.2|105838.2|105888.4|105838.4|105880.8|105830.8|14
1727835030000|2024-10-02 02:10:30|105889.2|105839.2|105891.8|105841.8|105891.9|105841.9|105889.2|105839.2|13
1727835040000|2024-10-02 02:10:40|105891.6|105841.6|105892.8|105842.8|105892.9|105842.9|105891.6|105841.6|11
1727835050000|2024-10-02 02:10:50|105893.4|105843.4|105893.4|105843.4|105897.3|105847.3|105893.4|105843.4|12
1727835060000|2024-10-02 02:11:00|105893.2|105843.2|105893.5|105843.5|105893.9|105843.9|105892.8|105842.8|12
1727835070000|2024-10-02 02:11:10|105893.1|105843.1|105893.9|105843.9|105894|105844|105893|105843|9
1727835080000|2024-10-02 02:11:20|105893.8|105843.8|105893.4|105843.4|105893.8|105843.8|105893|105843|8
1727835090000|2024-10-02 02:11:30|105892.7|105842.7|105892.2|105842.2|105893|105843|105891.4|105841.4|11
1727835100000|2024-10-02 02:11:40|105892.6|105842.6|105893|105843|105893|105843|105891.4|105841.4|11
1727835110000|2024-10-02 02:11:50|105893.2|105843.2|105894.8|105844.8|105895|105845|105893.1|105843.1|13
1727835120000|2024-10-02 02:12:00|105895.1|105845.1|105895.1|105845.1|105896.1|105846.1|105894.2|105844.2|18
1727835130000|2024-10-02 02:12:10|105896.1|105846.1|105896|105846|105896.9|105846.9|105896|105846|6
1727835140000|2024-10-02 02:12:20|105896.4|105846.4|105894.3|105844.3|105896.4|105846.4|105892.3|105842.3|8
1727835150000|2024-10-02 02:12:30|105894.4|105844.4|105891.4|105841.4|105894.4|105844.4|105890.5|105840.5|14
1727835160000|2024-10-02 02:12:40|105891.7|105841.7|105890.8|105840.8|105891.8|105841.8|105890.8|105840.8|4
1727835170000|2024-10-02 02:12:50|105890.7|105840.7|105889.8|105839.8|105891.4|105841.4|105889.5|105839.5|20
1727835180000|2024-10-02 02:13:00|105889.6|105839.6|105890.1|105840.1|105890.1|105840.1|105889.3|105839.3|6
1727835190000|2024-10-02 02:13:10|105889.8|105839.8|105891.7|105841.7|105891.7|105841.7|105889.8|105839.8|6
1727835200000|2024-10-02 02:13:20|105891.8|105841.8|105891.3|105841.3|105891.8|105841.8|105890.7|105840.7|8
1727835210000|2024-10-02 02:13:30|105891.4|105841.4|105891.6|105841.6|105891.6|105841.6|105891.3|105841.3|6
1727835220000|2024-10-02 02:13:40|105892.5|105842.5|105894|105844|105894|105844|105892.5|105842.5|8
1727835230000|2024-10-02 02:13:50|105894.1|105844.1|105896.1|105846.1|105896.1|105846.1|105892.7|105842.7|15
1727835240000|2024-10-02 02:14:00|105895.4|105845.4|105893.9|105843.9|105895.4|105845.4|105893.4|105843.4|9
1727835250000|2024-10-02 02:14:10|105893.7|105843.7|105893.5|105843.5|105895.2|105845.2|105893.4|105843.4|10
1727835260000|2024-10-02 02:14:20|105894.2|105844.2|105892.7|105842.7|105895|105845|105892.7|105842.7|10
1727835270000|2024-10-02 02:14:30|105892.8|105842.8|105893.8|105843.8|105893.8|105843.8|105892.8|105842.8|5
1727835280000|2024-10-02 02:14:40|105893.9|105843.9|105893.9|105843.9|105894.5|105844.5|105893.6|105843.6|16
1727835290000|2024-10-02 02:14:50|105893.8|105843.8|105894|105844|105894.8|105844.8|105893.2|105843.2|10
1727835300000|2024-10-02 02:15:00|105893.3|105843.3|105894|105844|105894.2|105844.2|105892.9|105842.9|8
1727835310000|2024-10-02 02:15:10|105894.3|105844.3|105893.2|105843.2|105894.3|105844.3|105892.2|105842.2|9
1727835320000|2024-10-02 02:15:20|105892.4|105842.4|105890.9|105840.9|105893|105843|105890.9|105840.9|7
1727835330000|2024-10-02 02:15:30|105890.3|105840.3|105891.4|105841.4|105892.1|105842.1|105890.2|105840.2|11
1727835340000|2024-10-02 02:15:40|105891.5|105841.5|105892.4|105842.4|105892.4|105842.4|105891.1|105841.1|9
1727835350000|2024-10-02 02:15:50|105892.6|105842.6|105891.4|105841.4|105892.6|105842.6|105891.4|105841.4|6
1727835360000|2024-10-02 02:16:00|105890.9|105840.9|105892.8|105842.8|105893.6|105843.6|105890.4|105840.4|11
1727835370000|2024-10-02 02:16:10|105893.4|105843.4|105896.1|105846.1|105896.1|105846.1|105892.5|105842.5|11
1727835380000|2024-10-02 02:16:20|105896.4|105846.4|105895.3|105845.3|105896.4|105846.4|105894.9|105844.9|5
1727835390000|2024-10-02 02:16:30|105894.7|105844.7|105894.7|105844.7|105894.7|105844.7|105893.7|105843.7|9
1727835400000|2024-10-02 02:16:40|105894.8|105844.8|105893.3|105843.3|105894.8|105844.8|105893.2|105843.2|6
1727835410000|2024-10-02 02:16:50|105893.1|105843.1|105891.1|105841.1|105894.3|105844.3|105891.1|105841.1|13
1727835420000|2024-10-02 02:17:00|105891.6|105841.6|105891.5|105841.5|105892.2|105842.2|105890|105840|12
1727835430000|2024-10-02 02:17:10|105892.3|105842.3|105892.8|105842.8|105892.8|105842.8|105892.1|105842.1|5
1727835440000|2024-10-02 02:17:20|105893|105843|105888.3|105838.3|105893|105843|105888.3|105838.3|11
1727835450000|2024-10-02 02:17:30|105888.1|105838.1|105888.2|105838.2|105889.4|105839.4|105888.1|105838.1|11
1727835460000|2024-10-02 02:17:40|105888.8|105838.8|105891.3|105841.3|105891.3|105841.3|105888.2|105838.2|11
1727835470000|2024-10-02 02:17:50|105891.7|105841.7|105892.4|105842.4|105892.4|105842.4|105891.7|105841.7|2
1727835480000|2024-10-02 02:18:00|105892.3|105842.3|105892.2|105842.2|105892.3|105842.3|105892.2|105842.2|2
1727835490000|2024-10-02 02:18:10|105892.3|105842.3|105893.3|105843.3|105893.4|105843.4|105892.3|105842.3|6
1727835500000|2024-10-02 02:18:20|105893.2|105843.2|105893.6|105843.6|105893.8|105843.8|105891.4|105841.4|11
1727835510000|2024-10-02 02:18:30|105893.8|105843.8|105892.9|105842.9|105894|105844|105892.7|105842.7|14
1727835520000|2024-10-02 02:18:40|105893.5|105843.5|105894.8|105844.8|105894.9|105844.9|105893|105843|11
1727835530000|2024-10-02 02:18:50|105894.2|105844.2|105890.7|105840.7|105894.2|105844.2|105890.5|105840.5|9
1727835540000|2024-10-02 02:19:00|105890.6|105840.6|105891.8|105841.8|105891.8|105841.8|105890.5|105840.5|5
1727835550000|2024-10-02 02:19:10|105892.3|105842.3|105892|105842|105892.9|105842.9|105892|105842|5
1727835560000|2024-10-02 02:19:20|105892.1|105842.1|105891.9|105841.9|105892.1|105842.1|105891.9|105841.9|2
1727835570000|2024-10-02 02:19:30|105892.1|105842.1|105891.9|105841.9|105892.1|105842.1|105891.7|105841.7|4
1727835580000|2024-10-02 02:19:40|105892.1|105842.1|105892.9|105842.9|105895.2|105845.2|105892.1|105842.1|12
1727835590000|2024-10-02 02:19:50|105893|105843|105892.6|105842.6|105893|105843|105892.5|105842.5|5
1727835600000|2024-10-02 02:20:00|105892.7|105842.7|105891.9|105841.9|105894|105844|105891.9|105841.9|12
1727835610000|2024-10-02 02:20:10|105892|105842|105891.6|105841.6|105893.5|105843.5|105891.6|105841.6|9
1727835620000|2024-10-02 02:20:20|105891.9|105841.9|105893.2|105843.2|105893.2|105843.2|105891.1|105841.1|9
1727835630000|2024-10-02 02:20:30|105893.1|105843.1|105892.4|105842.4|105893.3|105843.3|105891.8|105841.8|9
1727835640000|2024-10-02 02:20:40|105891.8|105841.8|105893.1|105843.1|105893.3|105843.3|105891.8|105841.8|6
1727835650000|2024-10-02 02:20:50|105893|105843|105893.1|105843.1|105893.1|105843.1|105893|105843|2
1727835660000|2024-10-02 02:21:00|105893|105843|105893|105843|105893|105843|105893|105843|1
1727835670000|2024-10-02 02:21:10|105892|105842|105892.5|105842.5|105892.5|105842.5|105892|105842|5
1727835680000|2024-10-02 02:21:20|105892.6|105842.6|105892.6|105842.6|105892.6|105842.6|105892.6|105842.6|1
1727835690000|2024-10-02 02:21:30|105892.3|105842.3|105892.3|105842.3|105892.3|105842.3|105892.3|105842.3|1
1727835700000|2024-10-02 02:21:40|105893|105843|105895.5|105845.5|105895.5|105845.5|105893|105843|10
1727835710000|2024-10-02 02:21:50|105895.8|105845.8|105896|105846|105896.4|105846.4|105895.6|105845.6|6
1727835720000|2024-10-02 02:22:00|105895.7|105845.7|105895.7|105845.7|105895.8|105845.8|105895.6|105845.6|4
1727835730000|2024-10-02 02:22:10|105895.5|105845.5|105896.2|105846.2|105896.2|105846.2|105895.5|105845.5|6
1727835740000|2024-10-02 02:22:20|105896.6|105846.6|105896.4|105846.4|105896.6|105846.6|105896.1|105846.1|6
1727835750000|2024-10-02 02:22:30|105894.7|105844.7|105895|105845|105896.1|105846.1|105894.7|105844.7|7
1727835760000|2024-10-02 02:22:40|105894.9|105844.9|105895.1|105845.1|105895.4|105845.4|105894.9|105844.9|3
1727835770000|2024-10-02 02:22:50|105895.2|105845.2|105895.2|105845.2|105895.3|105845.3|105894.9|105844.9|7
1727835780000|2024-10-02 02:23:00|105895.4|105845.4|105894.5|105844.5|105895.6|105845.6|105894.5|105844.5|5
1727835790000|2024-10-02 02:23:10|105894.4|105844.4|105894|105844|105895.1|105845.1|105894|105844|3
1727835800000|2024-10-02 02:23:20|105893.9|105843.9|105892.8|105842.8|105893.9|105843.9|105892.8|105842.8|8
1727835810000|2024-10-02 02:23:30|105892.7|105842.7|105892.7|105842.7|105892.7|105842.7|105892.6|105842.6|3
1727835820000|2024-10-02 02:23:40|105892.6|105842.6|105893.7|105843.7|105893.9|105843.9|105892.6|105842.6|11
1727835830000|2024-10-02 02:23:50|105894.1|105844.1|105893.8|105843.8|105894.1|105844.1|105893.8|105843.8|3
1727835840000|2024-10-02 02:24:00|105893.9|105843.9|105893.6|105843.6|105893.9|105843.9|105893.6|105843.6|4
1727835850000|2024-10-02 02:24:10|105893.8|105843.8|105894.3|105844.3|105894.3|105844.3|105893.8|105843.8|3
1727835860000|2024-10-02 02:24:20|105894.4|105844.4|105893.8|105843.8|105894.6|105844.6|105893.8|105843.8|5
1727835870000|2024-10-02 02:24:30|105894.1|105844.1|105890.1|105840.1|105894.4|105844.4|105890|105840|11
1727835880000|2024-10-02 02:24:40|105888.9|105838.9|105887.4|105837.4|105889.2|105839.2|105887.3|105837.3|6
1727835890000|2024-10-02 02:24:50|105887.3|105837.3|105888.9|105838.9|105888.9|105838.9|105887.2|105837.2|4
1727835900000|2024-10-02 02:25:00|105889.3|105839.3|105889.6|105839.6|105889.6|105839.6|105889.3|105839.3|4
1727835910000|2024-10-02 02:25:10|105889.5|105839.5|105888.7|105838.7|105889.5|105839.5|105888.7|105838.7|3
1727835920000|2024-10-02 02:25:20|105889.5|105839.5|105889.4|105839.4|105890.1|105840.1|105889.4|105839.4|5
1727835930000|2024-10-02 02:25:30|105890.2|105840.2|105890.2|105840.2|105890.2|105840.2|105890.2|105840.2|1
1727835940000|2024-10-02 02:25:40|105890.7|105840.7|105890|105840|105890.9|105840.9|105890|105840|7
1727835950000|2024-10-02 02:25:50|105889.9|105839.9|105889.6|105839.6|105890.6|105840.6|105889.4|105839.4|7
1727835960000|2024-10-02 02:26:00|105890.5|105840.5|105888.9|105838.9|105890.5|105840.5|105888.9|105838.9|6
1727835970000|2024-10-02 02:26:10|105888.8|105838.8|105893.8|105843.8|105893.8|105843.8|105888.8|105838.8|12
1727835980000|2024-10-02 02:26:20|105893.7|105843.7|105893.7|105843.7|105893.7|105843.7|105893.6|105843.6|3
1727835990000|2024-10-02 02:26:30|105893.5|105843.5|105894.1|105844.1|105894.1|105844.1|105893.5|105843.5|3
1727836000000|2024-10-02 02:26:40|105894|105844|105893.8|105843.8|105894|105844|105893.8|105843.8|3
1727836010000|2024-10-02 02:26:50|105893.9|105843.9|105893.9|105843.9|105893.9|105843.9|105893.9|105843.9|1
1727836020000|2024-10-02 02:27:00|105894.4|105844.4|105852.8|105802.8|105894.4|105844.4|105852.8|105802.8|15
1727836030000|2024-10-02 02:27:10|105850.1|105800.1|105886.9|105760.4|105888.3|105810.2|105846.7|105759.9|72
1727836040000|2024-10-02 02:27:20|105848.8|105798.8|105846.6|105796.6|105858.5|105808.5|105841.6|105791.6|72
1727836050000|2024-10-02 02:27:30|105850.5|105800.5|105843.9|105793.9|105850.5|105800.5|105837.5|105787.5|61
1727836060000|2024-10-02 02:27:40|105844.5|105794.5|105840.3|105790.3|105853.4|105803.4|105837.8|105787.8|59
1727836070000|2024-10-02 02:27:50|105840.4|105790.4|105836.8|105786.8|105847.2|105797.2|105833.4|105783.4|55
1727836080000|2024-10-02 02:28:00|105837|105787|105834.9|105784.9|105837.7|105787.7|105834.8|105784.8|20
1727836090000|2024-10-02 02:28:10|105835.1|105785.1|105833.9|105783.9|105838.6|105788.6|105829.6|105779.6|19
1727836100000|2024-10-02 02:28:20|105833.6|105783.6|105817|105767|105833.6|105783.6|105814.4|105764.4|29
1727836110000|2024-10-02 02:28:30|105815.5|105765.5|105807.6|105757.6|105821.1|105771.1|105807.6|105757.6|31
1727836120000|2024-10-02 02:28:40|105809.2|105759.2|105816.3|105766.3|105818.2|105768.2|105809.1|105759.1|33
1727836130000|2024-10-02 02:28:50|105816|105766|105816|105766|105823|105773|105812.1|105762.1|35
1727836140000|2024-10-02 02:29:00|105817.1|105767.1|105814|105764|105822.8|105772.8|105808.6|105758.6|46
1727836150000|2024-10-02 02:29:10|105814.6|105764.6|105814.6|105764.6|105815.9|105765.9|105811.3|105761.3|33
1727836160000|2024-10-02 02:29:20|105814.9|105764.9|105816|105766|105818|105768|105813.9|105763.9|32
1727836170000|2024-10-02 02:29:30|105814.9|105764.9|105814.4|105764.4|105814.9|105764.9|105813.3|105763.3|18
1727836180000|2024-10-02 02:29:40|105814|105764|105811.8|105761.8|105814.4|105764.4|105811.2|105761.2|16
1727836190000|2024-10-02 02:29:50|105812.5|105762.5|105811.5|105761.5|105812.5|105762.5|105811.1|105761.1|13
1727836200000|2024-10-02 02:30:00|105809.8|105759.8|105789.2|105739.2|105811.3|105761.3|105786.5|105736.5|34
1727836210000|2024-10-02 02:30:10|105792.9|105742.9|105806.8|105756.8|105807.4|105757.4|105788.1|105738.1|64
1727836220000|2024-10-02 02:30:20|105812|105762|105806|105756|105817.2|105767.2|105806|105756|49
1727836230000|2024-10-02 02:30:30|105806.7|105756.7|105806.2|105756.2|105817.3|105767.3|105804.3|105754.3|51
1727836240000|2024-10-02 02:30:40|105809.9|105759.9|105817.3|105767.3|105819.1|105769.1|105801.3|105751.3|52
1727836250000|2024-10-02 02:30:50|105819.4|105769.4|105820.5|105770.5|105824.5|105774.5|105816.5|105766.5|59
1727836260000|2024-10-02 02:31:00|105820.3|105770.3|105817|105767|105823.5|105773.5|105815.2|105765.2|43
1727836270000|2024-10-02 02:31:10|105816.9|105766.9|105818.7|105768.7|105822.9|105772.9|105812.9|105762.9|51
1727836280000|2024-10-02 02:31:20|105819.2|105769.2|105820.2|105770.2|105823.7|105773.7|105813.7|105763.7|59
1727836290000|2024-10-02 02:31:30|105820.1|105770.1|105837.4|105787.4|105839.6|105789.6|105819.2|105769.2|54
1727836300000|2024-10-02 02:31:40|105837.5|105787.5|105834.5|105784.5|105839.4|105789.4|105831|105781|37
1727836310000|2024-10-02 02:31:50|105834.9|105784.9|105836.3|105786.3|105839.8|105789.8|105833.8|105783.8|27
1727836320000|2024-10-02 02:32:00|105836.9|105786.9|105837.3|105787.3|105839.1|105789.1|105834.6|105784.6|56
1727836330000|2024-10-02 02:32:10|105836.1|105786.1|105838.6|105788.6|105841.7|105791.7|105835.5|105785.5|61
1727836340000|2024-10-02 02:32:20|105841.3|105791.3|105837.6|105787.6|105846.2|105796.2|105835.6|105785.6|65
1727836350000|2024-10-02 02:32:30|105837|105787|105844.7|105794.7|105851.1|105801.1|105837|105787|65
1727836360000|2024-10-02 02:32:40|105843.2|105793.2|105844.2|105794.2|105852.5|105802.5|105838.8|105788.8|75
1727836370000|2024-10-02 02:32:50|105844|105794|105840|105790|105849.1|105799.1|105839.4|105789.4|53
1727836380000|2024-10-02 02:33:00|105838.5|105788.5|105839.4|105789.4|105845.8|105795.8|105834.9|105784.9|62
1727836390000|2024-10-02 02:33:10|105837|105787|105849.8|105799.8|105853.7|105803.7|105836.5|105786.5|61
1727836400000|2024-10-02 02:33:20|105849.4|105799.4|105839.7|105789.7|105849.4|105799.4|105838.9|105788.9|64
1727836410000|2024-10-02 02:33:30|105839.2|105789.2|105836.3|105786.3|105841.3|105791.3|105834.5|105784.5|43
1727836420000|2024-10-02 02:33:40|105836.7|105786.7|105838.2|105788.2|105840.2|105790.2|105835.4|105785.4|45
1727836430000|2024-10-02 02:33:50|105838.7|105788.7|105834.1|105784.1|105838.7|105788.7|105833.2|105783.2|26
1727836440000|2024-10-02 02:34:00|105834.8|105784.8|105835.3|105785.3|105835.8|105785.8|105833.7|105783.7|18
1727836450000|2024-10-02 02:34:10|105835.2|105785.2|105833.8|105783.8|105836.3|105786.3|105830.9|105780.9|32
1727836460000|2024-10-02 02:34:20|105833.1|105783.1|105834.8|105784.8|105836.3|105786.3|105832.3|105782.3|35
1727836470000|2024-10-02 02:34:30|105834.5|105784.5|105837|105787|105839|105789|105834.2|105784.2|21
1727836480000|2024-10-02 02:34:40|105837.4|105787.4|105837.2|105787.2|105839.3|105789.3|105836.6|105786.6|32
1727836490000|2024-10-02 02:34:50|105838.4|105788.4|105836.3|105786.3|105840.2|105790.2|105834.5|105784.5|32
1727836500000|2024-10-02 02:35:00|105837|105787|105836.9|105786.9|105840.1|105790.1|105833.6|105783.6|37
1727836510000|2024-10-02 02:35:10|105836.3|105786.3|105838.2|105788.2|105838.2|105788.2|105836.2|105786.2|16
1727836520000|2024-10-02 02:35:20|105837.6|105787.6|105836.2|105786.2|105837.6|105787.6|105835.1|105785.1|12
1727836530000|2024-10-02 02:35:30|105836.8|105786.8|105835.7|105785.7|105836.8|105786.8|105832.9|105782.9|17
1727836540000|2024-10-02 02:35:40|105835.2|105785.2|105836.1|105786.1|105836.1|105786.1|105834.8|105784.8|7
1727836550000|2024-10-02 02:35:50|105833.2|105783.2|105837.1|105787.1|105840.1|105790.1|105832.3|105782.3|31
1727836560000|2024-10-02 02:36:00|105834.7|105784.7|105849.8|105799.8|105849.8|105799.8|105833.9|105783.9|37
1727836570000|2024-10-02 02:36:10|105849.4|105799.4|105850.4|105800.4|105853.5|105803.5|105848.5|105798.5|27
1727836580000|2024-10-02 02:36:20|105850.5|105800.5|105849.1|105799.1|105851|105801|105847|105797|21
1727836590000|2024-10-02 02:36:30|105849.5|105799.5|105850.8|105800.8|105851.9|105801.9|105848.4|105798.4|17
1727836600000|2024-10-02 02:36:40|105850.7|105800.7|105851|105801|105853.4|105803.4|105850.6|105800.6|23
1727836610000|2024-10-02 02:36:50|105850.7|105800.7|105851.2|105801.2|105852.2|105802.2|105849.9|105799.9|16
1727836620000|2024-10-02 02:37:00|105850.3|105800.3|105853.1|105803.1|105857.2|105807.2|105843.8|105793.8|50
1727836630000|2024-10-02 02:37:10|105852.9|105802.9|105852.7|105802.7|105854.5|105804.5|105850.5|105800.5|42
1727836640000|2024-10-02 02:37:20|105852.6|105802.6|105853.6|105803.6|105860|105810|105852|105802|57
1727836650000|2024-10-02 02:37:30|105853|105803|105853.7|105803.7|105854.4|105804.4|105852.3|105802.3|21
1727836660000|2024-10-02 02:37:40|105853.3|105803.3|105846.4|105796.4|105854.5|105804.5|105845.3|105795.3|46
1727836670000|2024-10-02 02:37:50|105846.3|105796.3|105850|105800|105850|105800|105845.6|105795.6|36
1727836680000|2024-10-02 02:38:00|105849.5|105799.5|105865.9|105815.9|105867.5|105817.5|105849.5|105799.5|33
1727836690000|2024-10-02 02:38:10|105866.1|105816.1|105867.1|105817.1|105876.4|105826.4|105865.3|105815.3|40
1727836700000|2024-10-02 02:38:20|105866.4|105816.4|105867.7|105817.7|105870.3|105820.3|105866.1|105816.1|47
1727836710000|2024-10-02 02:38:30|105867.6|105817.6|105869.2|105819.2|105870.5|105820.5|105866.5|105816.5|43
1727836720000|2024-10-02 02:38:40|105868.7|105818.7|105865.2|105815.2|105868.8|105818.8|105865|105815|26
1727836730000|2024-10-02 02:38:50|105864.9|105814.9|105864.3|105814.3|105865.2|105815.2|105863.8|105813.8|18
1727836740000|2024-10-02 02:39:00|105864|105814|105863.2|105813.2|105869.4|105819.4|105862.8|105812.8|31
1727836750000|2024-10-02 02:39:10|105863.6|105813.6|105864.4|105814.4|105866.5|105816.5|105862|105812|34
1727836760000|2024-10-02 02:39:20|105864.5|105814.5|105864|105814|105865.1|105815.1|105861.2|105811.2|29
1727836770000|2024-10-02 02:39:30|105862.8|105812.8|105861.5|105811.5|105862.9|105812.9|105861.3|105811.3|10
1727836780000|2024-10-02 02:39:40|105861.6|105811.6|105865.6|105815.6|105868.3|105818.3|105861.6|105811.6|20
1727836790000|2024-10-02 02:39:50|105866.1|105816.1|105865.3|105815.3|105866.1|105816.1|105861.8|105811.8|36
1727836800000|2024-10-02 02:40:00|105864.8|105814.8|105863.8|105813.8|105867.5|105817.5|105863.3|105813.3|29
1727836810000|2024-10-02 02:40:10|105863.9|105813.9|105868.2|105818.2|105872.9|105822.9|105863.4|105813.4|41
1727836820000|2024-10-02 02:40:20|105867.7|105817.7|105867.6|105817.6|105869.8|105819.8|105866.8|105816.8|34
1727836830000|2024-10-02 02:40:30|105867.5|105817.5|105865.8|105815.8|105870.2|105820.2|105864.5|105814.5|31
1727836840000|2024-10-02 02:40:40|105865.1|105815.1|105866.1|105816.1|105866.7|105816.7|105865.1|105815.1|12
1727836850000|2024-10-02 02:40:50|105867.5|105817.5|105864.7|105814.7|105870.8|105820.8|105864.7|105814.7|22
1727836860000|2024-10-02 02:41:00|105864.5|105814.5|105863.7|105813.7|105864.8|105814.8|105863.4|105813.4|11
1727836870000|2024-10-02 02:41:10|105863.6|105813.6|105862.9|105812.9|105864|105814|105862.9|105812.9|16
1727836880000|2024-10-02 02:41:20|105863.4|105813.4|105863|105813|105863.4|105813.4|105863|105813|4
1727836890000|2024-10-02 02:41:30|105862.9|105812.9|105863.3|105813.3|105864.3|105814.3|105862.8|105812.8|8
1727836900000|2024-10-02 02:41:40|105863.4|105813.4|105862.5|105812.5|105863.4|105813.4|105862.4|105812.4|3
1727836910000|2024-10-02 02:41:50|105862.4|105812.4|105861.4|105811.4|105862.5|105812.5|105861.4|105811.4|6
1727836920000|2024-10-02 02:42:00|105861.3|105811.3|105861.7|105811.7|105863.4|105813.4|105861.2|105811.2|10
1727836930000|2024-10-02 02:42:10|105860.8|105810.8|105857.5|105807.5|105860.8|105810.8|105857.5|105807.5|13
1727836940000|2024-10-02 02:42:20|105858.8|105808.8|105863.2|105813.2|105866.8|105816.8|105858.7|105808.7|10
1727836950000|2024-10-02 02:42:30|105863.3|105813.3|105864|105814|105864|105814|105863.3|105813.3|3
1727836960000|2024-10-02 02:42:40|105863.6|105813.6|105863.9|105813.9|105864.1|105814.1|105863.1|105813.1|6
1727836970000|2024-10-02 02:42:50|105866|105816|105867.2|105817.2|105872.9|105822.9|105866|105816|21
1727836980000|2024-10-02 02:43:00|105867.3|105817.3|105867.1|105817.1|105871.5|105821.5|105866.7|105816.7|16
1727836990000|2024-10-02 02:43:10|105867.4|105817.4|105867.7|105817.7|105869.6|105819.6|105866.4|105816.4|15
1727837000000|2024-10-02 02:43:20|105867.8|105817.8|105867.2|105817.2|105868.5|105818.5|105867|105817|11
1727837010000|2024-10-02 02:43:30|105867.3|105817.3|105868.2|105818.2|105868.9|105818.9|105867.3|105817.3|8
1727837020000|2024-10-02 02:43:40|105868.3|105818.3|105888.2|105838.2|105890.6|105840.6|105868.3|105818.3|44
1727837030000|2024-10-02 02:43:50|105888.3|105838.3|105887.4|105837.4|105888.6|105838.6|105886.8|105836.8|22
1727837040000|2024-10-02 02:44:00|105887.5|105837.5|105891.2|105841.2|105891.2|105841.2|105887.4|105837.4|16
1727837050000|2024-10-02 02:44:10|105891.4|105841.4|105897.5|105847.5|105900.2|105850.2|105890.8|105840.8|37
1727837060000|2024-10-02 02:44:20|105896.8|105846.8|105893|105843|105900.2|105850.2|105892.7|105842.7|38
1727837070000|2024-10-02 02:44:30|105892.9|105842.9|105893.9|105843.9|105895.6|105845.6|105892.8|105842.8|27
1727837080000|2024-10-02 02:44:40|105893.5|105843.5|105896.2|105846.2|105897.4|105847.4|105893.5|105843.5|31
1727837090000|2024-10-02 02:44:50|105896.4|105846.4|105894.9|105844.9|105896.4|105846.4|105894.9|105844.9|6
1727837100000|2024-10-02 02:45:00|105895|105845|105892.1|105842.1|105896.7|105846.7|105891.2|105841.2|26
1727837110000|2024-10-02 02:45:10|105892.2|105842.2|105894.4|105844.4|105894.5|105844.5|105891.5|105841.5|14
1727837120000|2024-10-02 02:45:20|105894|105844|105887.2|105837.2|105894|105844|105887.2|105837.2|18
1727837130000|2024-10-02 02:45:30|105886.9|105836.9|105886.1|105836.1|105886.9|105836.9|105885|105835|10
1727837140000|2024-10-02 02:45:40|105886.7|105836.7|105886.7|105836.7|105886.8|105836.8|105886|105836|9
1727837150000|2024-10-02 02:45:50|105886|105836|105887.2|105837.2|105887.2|105837.2|105885.3|105835.3|11
1727837160000|2024-10-02 02:46:00|105887.5|105837.5|105891.4|105841.4|105892.8|105842.8|105886.3|105836.3|29
1727837170000|2024-10-02 02:46:10|105891|105841|105889|105839|105891.7|105841.7|105888.7|105838.7|16
1727837180000|2024-10-02 02:46:20|105888.9|105838.9|105888.6|105838.6|105890.1|105840.1|105887|105837|21
1727837190000|2024-10-02 02:46:30|105888.3|105838.3|105891|105841|105891.5|105841.5|105888.3|105838.3|20
1727837200000|2024-10-02 02:46:40|105892.6|105842.6|105889.5|105839.5|105892.6|105842.6|105888.4|105838.4|27
1727837210000|2024-10-02 02:46:50|105889.1|105839.1|105890.3|105840.3|105891.1|105841.1|105887.3|105837.3|17
1727837220000|2024-10-02 02:47:00|105890.9|105840.9|105891.8|105841.8|105892.7|105842.7|105890.5|105840.5|15
1727837230000|2024-10-02 02:47:10|105892.4|105842.4|105891.5|105841.5|105893.1|105843.1|105891|105841|20
1727837240000|2024-10-02 02:47:20|105891.8|105841.8|105891.6|105841.6|105891.8|105841.8|105890.9|105840.9|9
1727837250000|2024-10-02 02:47:30|105891.7|105841.7|105892.6|105842.6|105892.6|105842.6|105891.6|105841.6|4
1727837260000|2024-10-02 02:47:40|105892.7|105842.7|105890.8|105840.8|105892.7|105842.7|105890.6|105840.6|7
1727837270000|2024-10-02 02:47:50|105890.9|105840.9|105893|105843|105893|105843|105890.9|105840.9|7
1727837280000|2024-10-02 02:48:00|105893.2|105843.2|105892.1|105842.1|105894.8|105844.8|105891.6|105841.6|13
1727837290000|2024-10-02 02:48:10|105892|105842|105892.1|105842.1|105892.9|105842.9|105892|105842|6
1727837300000|2024-10-02 02:48:20|105892|105842|105891.5|105841.5|105892|105842|105891.5|105841.5|2
1727837310000|2024-10-02 02:48:30|105892.4|105842.4|105892.8|105842.8|105892.8|105842.8|105892.4|105842.4|3
1727837320000|2024-10-02 02:48:40|105892.9|105842.9|105892.9|105842.9|105892.9|105842.9|105892.8|105842.8|3
1727837330000|2024-10-02 02:48:50|105893.4|105843.4|105891.8|105841.8|105893.4|105843.4|105891.8|105841.8|10
1727837340000|2024-10-02 02:49:00|105891.7|105841.7|105891.8|105841.8|105893.3|105843.3|105891.6|105841.6|16
1727837350000|2024-10-02 02:49:10|105892.3|105842.3|105892.1|105842.1|105892.3|105842.3|105891.8|105841.8|6
1727837360000|2024-10-02 02:49:20|105892.2|105842.2|105893.8|105843.8|105894.2|105844.2|105892.2|105842.2|9
1727837370000|2024-10-02 02:49:30|105893.7|105843.7|105894.7|105844.7|105894.7|105844.7|105893.4|105843.4|7
1727837380000|2024-10-02 02:49:40|105894|105844|105892.3|105842.3|105894|105844|105892.3|105842.3|6
1727837390000|2024-10-02 02:49:50|105892.4|105842.4|105892.6|105842.6|105892.6|105842.6|105892.3|105842.3|5
1727837400000|2024-10-02 02:50:00|105892|105842|105892.4|105842.4|105893|105843|105891.3|105841.3|7
1727837410000|2024-10-02 02:50:10|105892.1|105842.1|105883|105833|105894.4|105844.4|105883|105833|32
1727837420000|2024-10-02 02:50:20|105882.9|105832.9|105881.8|105831.8|105884.9|105834.9|105881.6|105831.6|19
1727837430000|2024-10-02 02:50:30|105884.2|105834.2|105883|105833|105884.9|105834.9|105881.5|105831.5|22
1727837440000|2024-10-02 02:50:40|105883.2|105833.2|105883.6|105833.6|105883.9|105833.9|105882.3|105832.3|15
1727837450000|2024-10-02 02:50:50|105883.7|105833.7|105883.8|105833.8|105883.8|105833.8|105883.1|105833.1|5
1727837460000|2024-10-02 02:51:00|105883.7|105833.7|105883.5|105833.5|105884|105834|105883.5|105833.5|8
1727837470000|2024-10-02 02:51:10|105883.2|105833.2|105883|105833|105883.2|105833.2|105882.4|105832.4|6
1727837480000|2024-10-02 02:51:20|105882.9|105832.9|105883.2|105833.2|105883.5|105833.5|105881.5|105831.5|7
1727837490000|2024-10-02 02:51:30|105882.8|105832.8|105882|105832|105882.9|105832.9|105881.6|105831.6|10
1727837500000|2024-10-02 02:51:40|105882.2|105832.2|105880.7|105830.7|105882.5|105832.5|105880.7|105830.7|7
1727837510000|2024-10-02 02:51:50|105880.5|105830.5|105880|105830|105880.6|105830.6|105880|105830|4
1727837520000|2024-10-02 02:52:00|105880.5|105830.5|105888.7|105838.7|105888.8|105838.8|105880.5|105830.5|22
1727837530000|2024-10-02 02:52:10|105888.4|105838.4|105891.6|105841.6|105892.3|105842.3|105887.2|105837.2|26
1727837540000|2024-10-02 02:52:20|105891.4|105841.4|105891.7|105841.7|105892.1|105842.1|105891.1|105841.1|11
1727837550000|2024-10-02 02:52:30|105892|105842|105890.2|105840.2|105892|105842|105890.2|105840.2|16
1727837560000|2024-10-02 02:52:40|105892|105842|105896.8|105846.8|105898.7|105848.7|105892|105842|12
1727837570000|2024-10-02 02:52:50|105897.2|105847.2|105897.1|105847.1|105897.2|105847.2|105896.5|105846.5|11
1727837580000|2024-10-02 02:53:00|105897.2|105847.2|105896.8|105846.8|105897.2|105847.2|105896.6|105846.6|8
1727837590000|2024-10-02 02:53:10|105896.7|105846.7|105895.9|105845.9|105897.2|105847.2|105895.9|105845.9|8
1727837600000|2024-10-02 02:53:20|105896.1|105846.1|105894.5|105844.5|105896.1|105846.1|105894.3|105844.3|6
1727837610000|2024-10-02 02:53:30|105894.4|105844.4|105894.4|105844.4|105894.4|105844.4|105894.4|105844.4|1
1727837620000|2024-10-02 02:53:40|105894.3|105844.3|105894.7|105844.7|105894.8|105844.8|105894.3|105844.3|4
1727837630000|2024-10-02 02:53:50|105894.6|105844.6|105894.6|105844.6|105895.8|105845.8|105894.6|105844.6|6
1727837640000|2024-10-02 02:54:00|105894.7|105844.7|105887.7|105837.7|105894.8|105844.8|105887.7|105837.7|12
1727837650000|2024-10-02 02:54:10|105887.4|105837.4|105885.7|105835.7|105887.7|105837.7|105884.8|105834.8|13
1727837660000|2024-10-02 02:54:20|105882.9|105832.9|105883.4|105833.4|105884.8|105834.8|105882.9|105832.9|13
1727837670000|2024-10-02 02:54:30|105883.1|105833.1|105882.8|105832.8|105883.1|105833.1|105882.7|105832.7|4
1727837680000|2024-10-02 02:54:40|105882.9|105832.9|105881.7|105831.7|105882.9|105832.9|105881.7|105831.7|5
1727837690000|2024-10-02 02:54:50|105881.4|105831.4|105881.1|105831.1|105882.3|105832.3|105880.8|105830.8|6
1727837700000|2024-10-02 02:55:00|105881.3|105831.3|105879.7|105829.7|105882.1|105832.1|105878.9|105828.9|28
1727837710000|2024-10-02 02:55:10|105880.2|105830.2|105862.8|105812.8|105880.6|105830.6|105862.4|105812.4|33
1727837720000|2024-10-02 02:55:20|105862.5|105812.5|105865.1|105815.1|105865.2|105815.2|105862.5|105812.5|21
1727837730000|2024-10-02 02:55:30|105864.8|105814.8|105865.3|105815.3|105865.8|105815.8|105863.8|105813.8|13
1727837740000|2024-10-02 02:55:40|105865|105815|105858.9|105808.9|105865|105815|105858.6|105808.6|15
1727837750000|2024-10-02 02:55:50|105858.8|105808.8|105858.4|105808.4|105858.8|105808.8|105858.4|105808.4|4
1727837760000|2024-10-02 02:56:00|105858|105808|105858|105808|105858.6|105808.6|105858|105808|13
1727837770000|2024-10-02 02:56:10|105858.1|105808.1|105858.2|105808.2|105859.6|105809.6|105858.1|105808.1|12
1727837780000|2024-10-02 02:56:20|105858.1|105808.1|105863.2|105813.2|105864.2|105814.2|105858.1|105808.1|12
1727837790000|2024-10-02 02:56:30|105862.9|105812.9|105864.4|105814.4|105865.4|105815.4|105862.1|105812.1|18
1727837800000|2024-10-02 02:56:40|105864.2|105814.2|105861.9|105811.9|105865|105815|105861.8|105811.8|10
1727837810000|2024-10-02 02:56:50|105862.9|105812.9|105867.9|105817.9|105871.7|105821.7|105862.7|105812.7|13
1727837820000|2024-10-02 02:57:00|105869|105819|105872.7|105822.7|105873|105823|105869|105819|17
1727837830000|2024-10-02 02:57:10|105872.5|105822.5|105873.5|105823.5|105873.7|105823.7|105872|105822|12
1727837840000|2024-10-02 02:57:20|105873.4|105823.4|105871.7|105821.7|105873.7|105823.7|105871.4|105821.4|15
1727837850000|2024-10-02 02:57:30|105872|105822|105870|105820|105872.1|105822.1|105870|105820|7
1727837860000|2024-10-02 02:57:40|105869.8|105819.8|105870.1|105820.1|105870.5|105820.5|105869.8|105819.8|8
1727837870000|2024-10-02 02:57:50|105870|105820|105863.2|105813.2|105870.1|105820.1|105863.2|105813.2|14
1727837880000|2024-10-02 02:58:00|105863.1|105813.1|105864.7|105814.7|105866|105816|105863.1|105813.1|20
1727837890000|2024-10-02 02:58:10|105866.8|105816.8|105867.7|105817.7|105868.7|105818.7|105864.5|105814.5|13
1727837900000|2024-10-02 02:58:20|105867.4|105817.4|105867.4|105817.4|105867.7|105817.7|105866.7|105816.7|6
1727837910000|2024-10-02 02:58:30|105867.2|105817.2|105866.3|105816.3|105867.3|105817.3|105866.2|105816.2|6
1727837920000|2024-10-02 02:58:40|105867.6|105817.6|105868.6|105818.6|105869.9|105819.9|105867.6|105817.6|7
1727837930000|2024-10-02 02:58:50|105868.5|105818.5|105868.7|105818.7|105869.1|105819.1|105868.5|105818.5|4
1727837940000|2024-10-02 02:59:00|105869|105819|105869|105819|105869|105819|105869|105819|1
1727837950000|2024-10-02 02:59:10|105868.2|105818.2|105870.8|105820.8|105871.5|105821.5|105868.1|105818.1|14
1727837960000|2024-10-02 02:59:20|105870.2|105820.2|105868.4|105818.4|105870.2|105820.2|105868.4|105818.4|3
1727837970000|2024-10-02 02:59:30|105868.5|105818.5|105869|105819|105869.1|105819.1|105868.5|105818.5|4
1727837980000|2024-10-02 02:59:40|105868.7|105818.7|105868.6|105818.6|105868.7|105818.7|105867.9|105817.9|7
1727837990000|2024-10-02 02:59:50|105868.9|105818.9|105869.1|105819.1|105869.4|105819.4|105868.8|105818.8|6
1727838000000|2024-10-02 03:00:00|105868.7|105818.7|105865.8|105815.8|105869|105819|105865.6|105815.6|13
1727838010000|2024-10-02 03:00:10|105866|105816|105866.1|105816.1|105867.5|105817.5|105865.8|105815.8|12
1727838020000|2024-10-02 03:00:20|105865.6|105815.6|105862.3|105812.3|105866.1|105816.1|105862|105812|16
1727838030000|2024-10-02 03:00:30|105862.2|105812.2|105863|105813|105863.5|105813.5|105862.2|105812.2|7
1727838040000|2024-10-02 03:00:40|105863.5|105813.5|105861.1|105811.1|105863.5|105813.5|105861|105811|11
1727838050000|2024-10-02 03:00:50|105860.8|105810.8|105858.9|105808.9|105860.8|105810.8|105858.9|105808.9|10
1727838060000|2024-10-02 03:01:00|105858.8|105808.8|105859.7|105809.7|105859.7|105809.7|105858.8|105808.8|6
1727838070000|2024-10-02 03:01:10|105859.6|105809.6|105854.3|105804.3|105859.6|105809.6|105854.3|105804.3|13
1727838080000|2024-10-02 03:01:20|105853.8|105803.8|105852.1|105802.1|105854|105804|105852.1|105802.1|7
1727838090000|2024-10-02 03:01:30|105851.6|105801.6|105849.1|105799.1|105851.6|105801.6|105848.9|105798.9|9
1727838100000|2024-10-02 03:01:40|105849.5|105799.5|105848.7|105798.7|105849.7|105799.7|105848|105798|9
1727838110000|2024-10-02 03:01:50|105848.6|105798.6|105847.4|105797.4|105849.5|105799.5|105847.4|105797.4|8
1727838120000|2024-10-02 03:02:00|105847.3|105797.3|105849.1|105799.1|105849.6|105799.6|105847.1|105797.1|10
1727838130000|2024-10-02 03:02:10|105849.4|105799.4|105849.4|105799.4|105849.8|105799.8|105849.3|105799.3|6
1727838140000|2024-10-02 03:02:20|105849.3|105799.3|105854.7|105804.7|105856.7|105806.7|105848.8|105798.8|24
1727838150000|2024-10-02 03:02:30|105855|105805|105854.1|105804.1|105856.4|105806.4|105852.4|105802.4|24
1727838160000|2024-10-02 03:02:40|105852.9|105802.9|105854|105804|105859.4|105809.4|105852.5|105802.5|28
1727838170000|2024-10-02 03:02:50|105857.8|105807.8|105860.2|105810.2|105862.4|105812.4|105856.2|105806.2|17
1727838180000|2024-10-02 03:03:00|105860.4|105810.4|105858.4|105808.4|105860.4|105810.4|105858.4|105808.4|8
1727838190000|2024-10-02 03:03:10|105857.8|105807.8|105857.8|105807.8|105857.8|105807.8|105857.6|105807.6|3
1727838200000|2024-10-02 03:03:20|105858.4|105808.4|105862.6|105812.6|105862.6|105812.6|105857.5|105807.5|18
1727838210000|2024-10-02 03:03:30|105861.4|105811.4|105861.3|105811.3|105862.8|105812.8|105861.3|105811.3|11
1727838220000|2024-10-02 03:03:40|105861.1|105811.1|105859.2|105809.2|105861.2|105811.2|105859.2|105809.2|7
1727838230000|2024-10-02 03:03:50|105858.7|105808.7|105860.3|105810.3|105860.8|105810.8|105858.7|105808.7|11
1727838240000|2024-10-02 03:04:00|105858.6|105808.6|105857.1|105807.1|105859.7|105809.7|105856.8|105806.8|14
1727838250000|2024-10-02 03:04:10|105857.3|105807.3|105859.5|105809.5|105859.5|105809.5|105857.3|105807.3|7
1727838260000|2024-10-02 03:04:20|105859.6|105809.6|105859.4|105809.4|105859.6|105809.6|105859.4|105809.4|2
1727838270000|2024-10-02 03:04:30|105859.8|105809.8|105860.4|105810.4|105860.4|105810.4|105859.8|105809.8|5
1727838280000|2024-10-02 03:04:40|105860.2|105810.2|105861.6|105811.6|105863.2|105813.2|105858.7|105808.7|12
1727838290000|2024-10-02 03:04:50|105861.7|105811.7|105861.3|105811.3|105861.7|105811.7|105860.6|105810.6|7
1727838300000|2024-10-02 03:05:00|105861.6|105811.6|105863.3|105813.3|105864.4|105814.4|105860.9|105810.9|6
1727838310000|2024-10-02 03:05:10|105863|105813|105847.4|105797.4|105863|105813|105847.4|105797.4|23
1727838320000|2024-10-02 03:05:20|105847.5|105797.5|105843.7|105793.7|105847.6|105797.6|105842.9|105792.9|29
1727838330000|2024-10-02 03:05:30|105843.8|105793.8|105838.9|105788.9|105843.8|105793.8|105837.4|105787.4|15
1727838340000|2024-10-02 03:05:40|105838.1|105788.1|105837.8|105787.8|105840.3|105790.3|105836.9|105786.9|18
1727838350000|2024-10-02 03:05:50|105838|105788|105841.1|105791.1|105842.7|105792.7|105838|105788|16
1727838360000|2024-10-02 03:06:00|105841.2|105791.2|105838|105788|105841.2|105791.2|105838|105788|29
1727838370000|2024-10-02 03:06:10|105838.8|105788.8|105840.3|105790.3|105841.5|105791.5|105838.1|105788.1|15
1727838380000|2024-10-02 03:06:20|105840.8|105790.8|105841.9|105791.9|105842.4|105792.4|105838.1|105788.1|23
1727838390000|2024-10-02 03:06:30|105842|105792|105855.5|105805.5|105855.9|105805.9|105839.5|105789.5|31
1727838400000|2024-10-02 03:06:40|105854.4|105804.4|105854.6|105804.6|105857.4|105807.4|105853.9|105803.9|26
1727838410000|2024-10-02 03:06:50|105855.8|105805.8|105863.6|105813.6|105865.5|105815.5|105854.3|105804.3|40
1727838420000|2024-10-02 03:07:00|105863.3|105813.3|105864.9|105814.9|105865.2|105815.2|105863.1|105813.1|15
1727838430000|2024-10-02 03:07:10|105864.7|105814.7|105864.8|105814.8|105867.2|105817.2|105864.7|105814.7|17
1727838440000|2024-10-02 03:07:20|105864.5|105814.5|105868.6|105818.6|105868.6|105818.6|105864.4|105814.4|35
1727838450000|2024-10-02 03:07:30|105868.8|105818.8|105871.4|105821.4|105873.5|105823.5|105867.9|105817.9|44
1727838460000|2024-10-02 03:07:40|105870.8|105820.8|105873.6|105823.6|105874.9|105824.9|105870.8|105820.8|33
1727838470000|2024-10-02 03:07:50|105872.8|105822.8|105878.5|105828.5|105881.1|105831.1|105872.8|105822.8|15
1727838480000|2024-10-02 03:08:00|105878.9|105828.9|105892.2|105842.2|105896.4|105846.4|105878.6|105828.6|45
1727838490000|2024-10-02 03:08:10|105893|105843|105895.4|105845.4|105898.2|105848.2|105892.7|105842.7|51
1727838500000|2024-10-02 03:08:20|105894.7|105844.7|105892.9|105842.9|105896|105846|105892.6|105842.6|27
1727838510000|2024-10-02 03:08:30|105892|105842|105895.3|105845.3|105897.5|105847.5|105891.2|105841.2|32
1727838520000|2024-10-02 03:08:40|105895.9|105845.9|105894.5|105844.5|105896.3|105846.3|105894.3|105844.3|28
1727838530000|2024-10-02 03:08:50|105894.4|105844.4|105899.1|105849.1|105901.6|105851.6|105894.1|105844.1|49
1727838540000|2024-10-02 03:09:00|105899.4|105849.4|105899.4|105849.4|105900.1|105850.1|105898.3|105848.3|34
1727838550000|2024-10-02 03:09:10|105899|105849|105897.6|105847.6|105899.4|105849.4|105895.8|105845.8|31
1727838560000|2024-10-02 03:09:20|105897.2|105847.2|105899.3|105849.3|105902.4|105852.4|105897.2|105847.2|35
1727838570000|2024-10-02 03:09:30|105898.8|105848.8|105902.5|105852.5|105904.7|105854.7|105898.7|105848.7|47
1727838580000|2024-10-02 03:09:40|105901.9|105851.9|105917.5|105867.5|105919.2|105869.2|105901.9|105851.9|44
1727838590000|2024-10-02 03:09:50|105917.7|105867.7|105918.7|105868.7|105920.9|105870.9|105915.9|105865.9|42
1727838600000|2024-10-02 03:10:00|105918.6|105868.6|105929.5|105879.5|105931.3|105881.3|105918.5|105868.5|48
1727838610000|2024-10-02 03:10:10|105929.1|105879.1|105923.8|105873.8|105932.5|105882.5|105923.8|105873.8|53
1727838620000|2024-10-02 03:10:20|105924.5|105874.5|105924.9|105874.9|105925.5|105875.5|105920.5|105870.5|54
1727838630000|2024-10-02 03:10:30|105924.6|105874.6|105913.7|105863.7|105925|105875|105910.1|105860.1|47
1727838640000|2024-10-02 03:10:40|105914.6|105864.6|105914.2|105864.2|105915.6|105865.6|105912.6|105862.6|19
1727838650000|2024-10-02 03:10:50|105914.6|105864.6|105910.1|105860.1|105915.1|105865.1|105908.9|105858.9|26
1727838660000|2024-10-02 03:11:00|105911.1|105861.1|105903|105853|105911.1|105861.1|105900|105850|32
1727838670000|2024-10-02 03:11:10|105900.4|105850.4|105889.1|105839.1|105900.4|105850.4|105884.5|105834.5|37
1727838680000|2024-10-02 03:11:20|105888.9|105838.9|105874.6|105824.6|105888.9|105838.9|105874.6|105824.6|47
1727838690000|2024-10-02 03:11:30|105873.2|105823.2|105874.4|105824.4|105880|105830|105868.1|105818.1|53
1727838700000|2024-10-02 03:11:40|105875.3|105825.3|105874.8|105824.8|105876.7|105826.7|105862.4|105812.4|60
1727838710000|2024-10-02 03:11:50|105873.8|105823.8|105843.7|105793.7|105875.8|105825.8|105842.5|105792.5|46
1727838720000|2024-10-02 03:12:00|105844.1|105794.1|105844.9|105794.9|105848.7|105798.7|105827|105777|61
1727838730000|2024-10-02 03:12:10|105845.3|105795.3|105843|105793|105845.5|105795.5|105838.6|105788.6|44
1727838740000|2024-10-02 03:12:20|105842.8|105792.8|105846.5|105796.5|105846.5|105796.5|105841.3|105791.3|33
1727838750000|2024-10-02 03:12:30|105847|105797|105839.7|105789.7|105850.1|105800.1|105835.4|105785.4|45
1727838760000|2024-10-02 03:12:40|105841.2|105791.2|105838.8|105788.8|105842.8|105792.8|105838.4|105788.4|35
1727838770000|2024-10-02 03:12:50|105840.7|105790.7|105837.5|105787.5|105841.8|105791.8|105837.4|105787.4|23
1727838780000|2024-10-02 03:13:00|105837.4|105787.4|105826|105776|105841.2|105791.2|105826|105776|47
1727838790000|2024-10-02 03:13:10|105826.6|105776.6|105819.9|105769.9|105829.7|105779.7|105817.5|105767.5|61
1727838800000|2024-10-02 03:13:20|105820.2|105770.2|105817.4|105767.4|105823.1|105773.1|105815.3|105765.3|55
1727838810000|2024-10-02 03:13:30|105821.4|105771.4|105824.9|105774.9|105833.2|105783.2|105818.8|105768.8|53
1727838820000|2024-10-02 03:13:40|105825.3|105775.3|105827.2|105777.2|105832.6|105782.6|105823.3|105773.3|54
1727838830000|2024-10-02 03:13:50|105827.5|105777.5|105825.4|105775.4|105829.6|105779.6|105820.6|105770.6|60
1727838840000|2024-10-02 03:14:00|105825|105775|105815|105765|105826.2|105776.2|105813.6|105763.6|68
1727838850000|2024-10-02 03:14:10|105816.5|105766.5|105818|105768|105827.4|105777.4|105814.9|105764.9|65
1727838860000|2024-10-02 03:14:20|105817.8|105767.8|105811.3|105761.3|105821.3|105771.3|105810.6|105760.6|52
1727838870000|2024-10-02 03:14:30|105810.9|105760.9|105781.6|105731.6|105823|105773|105781.6|105731.6|54
1727838880000|2024-10-02 03:14:40|105782.5|105732.5|105813|105763|105813.1|105763.1|105782.5|105732.5|53
1727838890000|2024-10-02 03:14:50|105813.6|105763.6|105806.8|105756.8|105817.6|105767.6|105803.4|105753.4|58
1727838900000|2024-10-02 03:15:00|105808.4|105758.4|105798.8|105748.8|105811.5|105761.5|105796.7|105746.7|64
1727838910000|2024-10-02 03:15:10|105799.2|105749.2|105797.3|105747.3|105813.7|105763.7|105794.5|105744.5|73
1727838920000|2024-10-02 03:15:20|105796.9|105746.9|105793.9|105743.9|105813.6|105763.6|105793.9|105743.9|66
1727838930000|2024-10-02 03:15:30|105796.3|105746.3|105790.3|105740.3|105804.2|105754.2|105788.6|105738.6|65
1727838940000|2024-10-02 03:15:40|105789|105739|105794.8|105744.8|105797.1|105747.1|105779.1|105729.1|45
1727838950000|2024-10-02 03:15:50|105797.3|105747.3|105794|105744|105802.6|105752.6|105788.7|105738.7|71
1727838960000|2024-10-02 03:16:00|105795.6|105745.6|105798.3|105748.3|105811.1|105761.1|105794.4|105744.4|60
1727838970000|2024-10-02 03:16:10|105799.9|105749.9|105805.3|105755.3|105805.5|105755.5|105795.1|105745.1|52
1727838980000|2024-10-02 03:16:20|105806|105756|105792.5|105742.5|105807.9|105757.9|105786.9|105736.9|71
1727838990000|2024-10-02 03:16:30|105793.7|105743.7|105790.3|105740.3|105797.7|105747.7|105782.5|105732.5|62
1727839000000|2024-10-02 03:16:40|105789.3|105739.3|105794|105744|105797.5|105747.5|105786.7|105736.7|39
1727839010000|2024-10-02 03:16:50|105791.3|105741.3|105796.6|105746.6|105797.3|105747.3|105790.7|105740.7|48
1727839020000|2024-10-02 03:17:00|105797.3|105747.3|105785.3|105735.3|105797.8|105747.8|105775.5|105725.5|50
1727839030000|2024-10-02 03:17:10|105786.1|105736.1|105790.4|105740.4|105791|105741|105782.3|105732.3|64
1727839040000|2024-10-02 03:17:20|105790.3|105740.3|105785.3|105735.3|105792.7|105742.7|105780.6|105730.6|58
1727839050000|2024-10-02 03:17:30|105782.9|105732.9|105784.7|105734.7|105787.8|105737.8|105779.6|105729.6|53
1727839060000|2024-10-02 03:17:40|105784.8|105734.8|105779.5|105729.5|105791.8|105741.8|105777.2|105727.2|60
1727839070000|2024-10-02 03:17:50|105780.7|105730.7|105784.1|105734.1|105787.1|105737.1|105778.2|105728.2|26
1727839080000|2024-10-02 03:18:00|105782.8|105732.8|105782.1|105732.1|105784.4|105734.4|105779.7|105729.7|29
1727839090000|2024-10-02 03:18:10|105781.7|105731.7|105783.2|105733.2|105783.2|105733.2|105781.2|105731.2|22
1727839100000|2024-10-02 03:18:20|105782.3|105732.3|105784.2|105734.2|105787.1|105737.1|105781.4|105731.4|25
1727839110000|2024-10-02 03:18:30|105784.3|105734.3|105783.4|105733.4|105784.9|105734.9|105781.8|105731.8|23
1727839120000|2024-10-02 03:18:40|105783.8|105733.8|105781.3|105731.3|105783.8|105733.8|105781.3|105731.3|6
1727839130000|2024-10-02 03:18:50|105781.7|105731.7|105775.1|105725.1|105784.8|105734.8|105772.7|105722.7|62
1727839140000|2024-10-02 03:19:00|105773.8|105723.8|105765.5|105715.5|105774|105724|105765.5|105715.5|50
1727839150000|2024-10-02 03:19:10|105765.6|105715.6|105765.3|105715.3|105775.5|105725.5|105765.3|105715.3|29
1727839160000|2024-10-02 03:19:20|105765.1|105715.1|105767|105717|105769.2|105719.2|105760.6|105710.6|48
1727839170000|2024-10-02 03:19:30|105767.4|105717.4|105766.7|105716.7|105767.6|105717.6|105764.5|105714.5|38
1727839180000|2024-10-02 03:19:40|105767|105717|105766.9|105716.9|105767.7|105717.7|105764.9|105714.9|19
1727839190000|2024-10-02 03:19:50|105766.6|105716.6|105767.9|105717.9|105768.4|105718.4|105765.4|105715.4|23
1727839200000|2024-10-02 03:20:00|105767.4|105717.4|105765.9|105715.9|105769.3|105719.3|105764.4|105714.4|24
1727839210000|2024-10-02 03:20:10|105766.8|105716.8|105766|105716|105770.9|105720.9|105759.9|105709.9|36
1727839220000|2024-10-02 03:20:20|105765.6|105715.6|105765.8|105715.8|105766.8|105716.8|105764.4|105714.4|17
1727839230000|2024-10-02 03:20:30|105765.5|105715.5|105766.3|105716.3|105767.5|105717.5|105762|105712|34
1727839240000|2024-10-02 03:20:40|105766.6|105716.6|105768|105718|105768.4|105718.4|105765.8|105715.8|25
1727839250000|2024-10-02 03:20:50|105767.5|105717.5|105767.3|105717.3|105767.6|105717.6|105762.6|105712.6|26
1727839260000|2024-10-02 03:21:00|105766.5|105716.5|105761.6|105711.6|105767.8|105717.8|105761.3|105711.3|33
1727839270000|2024-10-02 03:21:10|105762.4|105712.4|105767.8|105717.8|105768.8|105718.8|105762.4|105712.4|27
1727839280000|2024-10-02 03:21:20|105767.5|105717.5|105769.6|105719.6|105770.4|105720.4|105767.5|105717.5|11
1727839290000|2024-10-02 03:21:30|105770|105720|105777|105727|105783.8|105733.8|105768.9|105718.9|28
1727839300000|2024-10-02 03:21:40|105778.8|105728.8|105777.8|105727.8|105778.9|105728.9|105775.9|105725.9|23
1727839310000|2024-10-02 03:21:50|105776.9|105726.9|105768.7|105718.7|105781.1|105731.1|105768.7|105718.7|34
1727839320000|2024-10-02 03:22:00|105762.3|105712.3|105755.6|105705.6|105762.3|105712.3|105752.8|105702.8|46
1727839330000|2024-10-02 03:22:10|105755.7|105705.7|105759.9|105709.9|105760.6|105710.6|105753.7|105703.7|37
1727839340000|2024-10-02 03:22:20|105759.3|105709.3|105751.3|105701.3|105760.3|105710.3|105751.3|105701.3|33
1727839350000|2024-10-02 03:22:30|105750.4|105700.4|105758.8|105708.8|105759.2|105709.2|105747.9|105697.9|41
1727839360000|2024-10-02 03:22:40|105758.7|105708.7|105757.4|105707.4|105762.6|105712.6|105756.5|105706.5|39
1727839370000|2024-10-02 03:22:50|105756.3|105706.3|105759.3|105709.3|105761.9|105711.9|105754.2|105704.2|33
1727839380000|2024-10-02 03:23:00|105761.5|105711.5|105756.1|105706.1|105761.5|105711.5|105755|105705|25
1727839390000|2024-10-02 03:23:10|105755.7|105705.7|105751.8|105701.8|105756.1|105706.1|105751.8|105701.8|21
1727839400000|2024-10-02 03:23:20|105752.5|105702.5|105754.6|105704.6|105755.7|105705.7|105752.5|105702.5|45
1727839410000|2024-10-02 03:23:30|105753.8|105703.8|105751.6|105701.6|105754.6|105704.6|105751.5|105701.5|20
1727839420000|2024-10-02 03:23:40|105751.7|105701.7|105752.3|105702.3|105753.1|105703.1|105750.4|105700.4|16
1727839430000|2024-10-02 03:23:50|105751.3|105701.3|105758.4|105708.4|105761.6|105711.6|105749.1|105699.1|35
1727839440000|2024-10-02 03:24:00|105758.5|105708.5|105767|105717|105767|105717|105757.8|105707.8|52
1727839450000|2024-10-02 03:24:10|105766.1|105716.1|105768.1|105718.1|105768.4|105718.4|105766.1|105716.1|24
1727839460000|2024-10-02 03:24:20|105768.2|105718.2|105767.9|105717.9|105768.7|105718.7|105767.7|105717.7|11
1727839470000|2024-10-02 03:24:30|105767.6|105717.6|105760.4|105710.4|105767.8|105717.8|105760.4|105710.4|29
1727839480000|2024-10-02 03:24:40|105761|105711|105765.7|105715.7|105765.9|105715.9|105761|105711|28
1727839490000|2024-10-02 03:24:50|105765.1|105715.1|105767.4|105717.4|105770|105720|105764.5|105714.5|38
1727839500000|2024-10-02 03:25:00|105767.2|105717.2|105769|105719|105769.3|105719.3|105766|105716|35
1727839510000|2024-10-02 03:25:10|105768.7|105718.7|105768.5|105718.5|105769.9|105719.9|105767.4|105717.4|27
1727839520000|2024-10-02 03:25:20|105768.9|105718.9|105767.1|105717.1|105772.2|105722.2|105767.1|105717.1|30
1727839530000|2024-10-02 03:25:30|105767.3|105717.3|105764.6|105714.6|105767.9|105717.9|105763.7|105713.7|26
1727839540000|2024-10-02 03:25:40|105764.9|105714.9|105759.4|105709.4|105765.7|105715.7|105758|105708|24
1727839550000|2024-10-02 03:25:50|105760.1|105710.1|105758.3|105708.3|105760.1|105710.1|105757.4|105707.4|35
1727839560000|2024-10-02 03:26:00|105758|105708|105759.5|105709.5|105762.9|105712.9|105755.1|105705.1|56
1727839570000|2024-10-02 03:26:10|105758.8|105708.8|105758.4|105708.4|105762.2|105712.2|105755.6|105705.6|38
1727839580000|2024-10-02 03:26:20|105758.1|105708.1|105757.8|105707.8|105759.8|105709.8|105755.8|105705.8|25
1727839590000|2024-10-02 03:26:30|105757.4|105707.4|105759.9|105709.9|105763.5|105713.5|105755.4|105705.4|55
1727839600000|2024-10-02 03:26:40|105759.1|105709.1|105753.3|105703.3|105759.3|105709.3|105750.2|105700.2|52
1727839610000|2024-10-02 03:26:50|105751|105701|105758.3|105708.3|105758.9|105708.9|105750.2|105700.2|58
1727839620000|2024-10-02 03:27:00|105758.5|105708.5|105754.9|105704.9|105758.5|105708.5|105752.7|105702.7|75
1727839630000|2024-10-02 03:27:10|105753.4|105703.4|105754.2|105704.2|105756.3|105706.3|105749.6|105699.6|65
1727839640000|2024-10-02 03:27:20|105754.7|105704.7|105751.7|105701.7|105756|105706|105750.3|105700.3|45
1727839650000|2024-10-02 03:27:30|105751.4|105701.4|105751.3|105701.3|105759.4|105709.4|105751.3|105701.3|38
1727839660000|2024-10-02 03:27:40|105751.2|105701.2|105753.4|105703.4|105757.3|105707.3|105751.2|105701.2|59
1727839670000|2024-10-02 03:27:50|105752.2|105702.2|105751.3|105701.3|105752.9|105702.9|105750.1|105700.1|19
1727839680000|2024-10-02 03:28:00|105751|105701|105753.2|105703.2|105754.9|105704.9|105750.2|105700.2|47
1727839690000|2024-10-02 03:28:10|105752|105702|105751.1|105701.1|105753.6|105703.6|105750.1|105700.1|37
1727839700000|2024-10-02 03:28:20|105750|105700|105754|105704|105754|105704|105748.5|105698.5|37
1727839710000|2024-10-02 03:28:30|105753.1|105703.1|105752.6|105702.6|105754.8|105704.8|105750.3|105700.3|35
1727839720000|2024-10-02 03:28:40|105751.5|105701.5|105752.7|105702.7|105752.7|105702.7|105750.3|105700.3|29
1727839730000|2024-10-02 03:28:50|105752.2|105702.2|105750.1|105700.1|105753.6|105703.6|105748.4|105698.4|43
1727839740000|2024-10-02 03:29:00|105751.2|105701.2|105737.2|105687.2|105754|105704|105735.8|105685.8|46
1727839750000|2024-10-02 03:29:10|105737.1|105687.1|105731.6|105681.6|105741|105691|105730.6|105680.6|55
1727839760000|2024-10-02 03:29:20|105733.6|105683.6|105736.8|105686.8|105736.8|105686.8|105731.1|105681.1|67
1727839770000|2024-10-02 03:29:30|105736.7|105686.7|105734.1|105684.1|105737.5|105687.5|105731.8|105681.8|65
1727839780000|2024-10-02 03:29:40|105733|105683|105734.6|105684.6|105734.8|105684.8|105732.5|105682.5|49
1727839790000|2024-10-02 03:29:50|105733.6|105683.6|105733.5|105683.5|105734.7|105684.7|105731.3|105681.3|54
1727839800000|2024-10-02 03:30:00|105733.8|105683.8|105731.4|105681.4|105734.6|105684.6|105729.4|105679.4|57
1727839810000|2024-10-02 03:30:10|105730.8|105680.8|105734.2|105684.2|105737|105687|105729|105679|75
1727839820000|2024-10-02 03:30:20|105734.7|105684.7|105737.8|105687.8|105737.8|105687.8|105734.5|105684.5|73
1727839830000|2024-10-02 03:30:30|105737.7|105687.7|105734.4|105684.4|105740.9|105690.9|105733.4|105683.4|55
1727839840000|2024-10-02 03:30:40|105734.3|105684.3|105736|105686|105738.4|105688.4|105732.8|105682.8|66
1727839850000|2024-10-02 03:30:50|105736.5|105686.5|105736|105686|105739|105689|105735.5|105685.5|41
1727839860000|2024-10-02 03:31:00|105735.8|105685.8|105741.7|105691.7|105741.7|105691.7|105735.8|105685.8|49
1727839870000|2024-10-02 03:31:10|105742.5|105692.5|105738.1|105688.1|105742.6|105692.6|105732.9|105682.9|49
1727839880000|2024-10-02 03:31:20|105738.8|105688.8|105738.1|105688.1|105739.2|105689.2|105737.4|105687.4|20
1727839890000|2024-10-02 03:31:30|105738.2|105688.2|105739.4|105689.4|105739.4|105689.4|105737.3|105687.3|17
1727839900000|2024-10-02 03:31:40|105738.1|105688.1|105738|105688|105738.4|105688.4|105735.9|105685.9|21
1727839910000|2024-10-02 03:31:50|105737|105687|105739.7|105689.7|105739.7|105689.7|105737|105687|15
1727839920000|2024-10-02 03:32:00|105739.1|105689.1|105737.3|105687.3|105739.1|105689.1|105735.7|105685.7|37
1727839930000|2024-10-02 03:32:10|105737.4|105687.4|105737.9|105687.9|105739|105689|105735.9|105685.9|31
1727839940000|2024-10-02 03:32:20|105737.5|105687.5|105737.5|105687.5|105739.3|105689.3|105737.5|105687.5|13
1727839950000|2024-10-02 03:32:30|105737.3|105687.3|105739.4|105689.4|105740.9|105690.9|105733.1|105683.1|34
1727839960000|2024-10-02 03:32:40|105739.8|105689.8|105744.1|105694.1|105744.2|105694.2|105737.4|105687.4|51
1727839970000|2024-10-02 03:32:50|105743.8|105693.8|105745.1|105695.1|105747.7|105697.7|105742|105692|60
1727839980000|2024-10-02 03:33:00|105744.7|105694.7|105742.4|105692.4|105746.1|105696.1|105740.3|105690.3|49
1727839990000|2024-10-02 03:33:10|105742.8|105692.8|105744.9|105694.9|105746.3|105696.3|105742|105692|64
1727840000000|2024-10-02 03:33:20|105745.2|105695.2|105744.4|105694.4|105760.9|105710.9|105743.7|105693.7|59
1727840010000|2024-10-02 03:33:30|105744.6|105694.6|105743.2|105693.2|105744.6|105694.6|105742.1|105692.1|34
1727840020000|2024-10-02 03:33:40|105742.8|105692.8|105744|105694|105746.1|105696.1|105742.8|105692.8|38
1727840030000|2024-10-02 03:33:50|105744.2|105694.2|105746.8|105696.8|105747.5|105697.5|105743.7|105693.7|48
1727840040000|2024-10-02 03:34:00|105746.2|105696.2|105745|105695|105748.5|105698.5|105744.8|105694.8|38
1727840050000|2024-10-02 03:34:10|105745.5|105695.5|105746.6|105696.6|105747.3|105697.3|105745.1|105695.1|18
1727840060000|2024-10-02 03:34:20|105746.4|105696.4|105744.3|105694.3|105748|105698|105744.3|105694.3|13
1727840070000|2024-10-02 03:34:30|105744|105694|105746.6|105696.6|105746.6|105696.6|105743.8|105693.8|11
1727840080000|2024-10-02 03:34:40|105745.3|105695.3|105746.2|105696.2|105746.5|105696.5|105745.3|105695.3|12
1727840090000|2024-10-02 03:34:50|105746.1|105696.1|105747.1|105697.1|105749|105699|105745.4|105695.4|22
1727840100000|2024-10-02 03:35:00|105746.4|105696.4|105744|105694|105746.8|105696.8|105744|105694|28
1727840110000|2024-10-02 03:35:10|105745|105695|105746.5|105696.5|105746.5|105696.5|105745|105695|5
1727840120000|2024-10-02 03:35:20|105746|105696|105746.9|105696.9|105749.3|105699.3|105744.2|105694.2|19
1727840130000|2024-10-02 03:35:30|105747.1|105697.1|105747.5|105697.5|105747.7|105697.7|105744.4|105694.4|15
1727840140000|2024-10-02 03:35:40|105746.9|105696.9|105747.3|105697.3|105748.3|105698.3|105746.9|105696.9|14
1727840150000|2024-10-02 03:35:50|105747.7|105697.7|105747.7|105697.7|105748.9|105698.9|105746|105696|24
1727840160000|2024-10-02 03:36:00|105747.1|105697.1|105741.3|105691.3|105748|105698|105740.2|105690.2|29
1727840170000|2024-10-02 03:36:10|105740.9|105690.9|105742.2|105692.2|105743.3|105693.3|105738.9|105688.9|29
1727840180000|2024-10-02 03:36:20|105741.2|105691.2|105741.9|105691.9|105742.8|105692.8|105740.1|105690.1|16
1727840190000|2024-10-02 03:36:30|105742.6|105692.6|105742.8|105692.8|105743|105693|105742.2|105692.2|19
1727840200000|2024-10-02 03:36:40|105742.6|105692.6|105744.1|105694.1|105744.2|105694.2|105739.8|105689.8|36
1727840210000|2024-10-02 03:36:50|105743.4|105693.4|105741.7|105691.7|105743.9|105693.9|105741.6|105691.6|14
1727840220000|2024-10-02 03:37:00|105741.4|105691.4|105741.9|105691.9|105741.9|105691.9|105739.6|105689.6|25
1727840230000|2024-10-02 03:37:10|105741.7|105691.7|105741.6|105691.6|105741.7|105691.7|105741.4|105691.4|6
1727840240000|2024-10-02 03:37:20|105741.7|105691.7|105742.5|105692.5|105742.5|105692.5|105741.7|105691.7|8
1727840250000|2024-10-02 03:37:30|105742.6|105692.6|105740.8|105690.8|105742.6|105692.6|105740.1|105690.1|21
1727840260000|2024-10-02 03:37:40|105740.3|105690.3|105742.8|105692.8|105742.9|105692.9|105739.6|105689.6|38
1727840270000|2024-10-02 03:37:50|105743|105693|105743|105693|105743.9|105693.9|105740.3|105690.3|21
1727840280000|2024-10-02 03:38:00|105743.9|105693.9|105741.2|105691.2|105743.9|105693.9|105741.2|105691.2|10
1727840290000|2024-10-02 03:38:10|105740.9|105690.9|105740|105690|105743|105693|105738.9|105688.9|46
1727840300000|2024-10-02 03:38:20|105740.5|105690.5|105741.7|105691.7|105742|105692|105739.6|105689.6|47
1727840310000|2024-10-02 03:38:30|105741|105691|105740.7|105690.7|105741.9|105691.9|105740.4|105690.4|36
1727840320000|2024-10-02 03:38:40|105740.5|105690.5|105741.7|105691.7|105743.2|105693.2|105740.4|105690.4|39
1727840330000|2024-10-02 03:38:50|105742.1|105692.1|105742|105692|105743.4|105693.4|105740|105690|32
1727840340000|2024-10-02 03:39:00|105742.6|105692.6|105741.4|105691.4|105744.2|105694.2|105740.8|105690.8|18
1727840350000|2024-10-02 03:39:10|105741.2|105691.2|105738.5|105688.5|105741.3|105691.3|105738.3|105688.3|20
1727840360000|2024-10-02 03:39:20|105739.1|105689.1|105738.1|105688.1|105739.1|105689.1|105737|105687|14
1727840370000|2024-10-02 03:39:30|105737.5|105687.5|105737.4|105687.4|105738|105688|105737.2|105687.2|10
1727840380000|2024-10-02 03:39:40|105738|105688|105738.3|105688.3|105739.5|105689.5|105737.5|105687.5|14
1727840390000|2024-10-02 03:39:50|105739|105689|105736.9|105686.9|105740.7|105690.7|105735.6|105685.6|38
1727840400000|2024-10-02 03:40:00|105736.2|105686.2|105739.3|105689.3|105739.3|105689.3|105736.1|105686.1|29
1727840410000|2024-10-02 03:40:10|105739.1|105689.1|105737.9|105687.9|105739.1|105689.1|105737.8|105687.8|9
1727840420000|2024-10-02 03:40:20|105737.6|105687.6|105738.9|105688.9|105741.2|105691.2|105736.7|105686.7|19
1727840430000|2024-10-02 03:40:30|105739|105689|105739.1|105689.1|105739.6|105689.6|105738.4|105688.4|10
1727840440000|2024-10-02 03:40:40|105739|105689|105739.6|105689.6|105740.1|105690.1|105738.9|105688.9|11
1727840450000|2024-10-02 03:40:50|105739.7|105689.7|105741.8|105691.8|105743.2|105693.2|105739.7|105689.7|13
1727840460000|2024-10-02 03:41:00|105740.6|105690.6|105739.2|105689.2|105740.6|105690.6|105738.9|105688.9|8
1727840470000|2024-10-02 03:41:10|105739.5|105689.5|105740.4|105690.4|105740.4|105690.4|105739.5|105689.5|5
1727840480000|2024-10-02 03:41:20|105740.7|105690.7|105741.4|105691.4|105741.8|105691.8|105740.7|105690.7|8
1727840490000|2024-10-02 03:41:30|105741.3|105691.3|105741.9|105691.9|105745.9|105695.9|105740.8|105690.8|28
1727840500000|2024-10-02 03:41:40|105742|105692|105742.3|105692.3|105742.7|105692.7|105739.4|105689.4|17
1727840510000|2024-10-02 03:41:50|105743.4|105693.4|105743.4|105693.4|105743.4|105693.4|105743.4|105693.4|1
1727840520000|2024-10-02 03:42:00|105743.3|105693.3|105741.9|105691.9|105746.8|105696.8|105736.7|105686.7|31
1727840530000|2024-10-02 03:42:10|105740|105690|105736.9|105686.9|105743.2|105693.2|105732.8|105682.8|41
1727840540000|2024-10-02 03:42:20|105737.6|105687.6|105738.3|105688.3|105741|105691|105735.6|105685.6|45
1727840550000|2024-10-02 03:42:30|105738.1|105688.1|105739.7|105689.7|105740.6|105690.6|105738.1|105688.1|21
1727840560000|2024-10-02 03:42:40|105739.8|105689.8|105739.5|105689.5|105740.3|105690.3|105739.5|105689.5|10
1727840570000|2024-10-02 03:42:50|105739.2|105689.2|105738.2|105688.2|105739.2|105689.2|105738.2|105688.2|4
1727840580000|2024-10-02 03:43:00|105738|105688|105738.9|105688.9|105738.9|105688.9|105736|105686|19
1727840590000|2024-10-02 03:43:10|105738.6|105688.6|105737.8|105687.8|105739.8|105689.8|105737.8|105687.8|19
1727840600000|2024-10-02 03:43:20|105738.7|105688.7|105739.1|105689.1|105739.1|105689.1|105736.4|105686.4|25
1727840610000|2024-10-02 03:43:30|105738.4|105688.4|105738.8|105688.8|105739|105689|105737.9|105687.9|12
1727840620000|2024-10-02 03:43:40|105739|105689|105739.1|105689.1|105739.6|105689.6|105738.5|105688.5|13
1727840630000|2024-10-02 03:43:50|105738.9|105688.9|105740.2|105690.2|105740.7|105690.7|105738.7|105688.7|11
1727840640000|2024-10-02 03:44:00|105740.3|105690.3|105741.7|105691.7|105741.9|105691.9|105738|105688|20
1727840650000|2024-10-02 03:44:10|105741.8|105691.8|105741.1|105691.1|105743|105693|105737.9|105687.9|49
1727840660000|2024-10-02 03:44:20|105741.2|105691.2|105738.7|105688.7|105741.2|105691.2|105737.5|105687.5|18
1727840670000|2024-10-02 03:44:30|105738.9|105688.9|105737.9|105687.9|105739|105689|105737.9|105687.9|8
1727840680000|2024-10-02 03:44:40|105737.7|105687.7|105739.7|105689.7|105740.2|105690.2|105737.7|105687.7|14
1727840690000|2024-10-02 03:44:50|105739.5|105689.5|105738.3|105688.3|105739.5|105689.5|105737.9|105687.9|9
1727840700000|2024-10-02 03:45:00|105739|105689|105737.2|105687.2|105739.2|105689.2|105735.8|105685.8|28
1727840710000|2024-10-02 03:45:10|105736.2|105686.2|105738.8|105688.8|105739.5|105689.5|105735|105685|34
1727840720000|2024-10-02 03:45:20|105739.1|105689.1|105738.7|105688.7|105739.9|105689.9|105738.6|105688.6|16
1727840730000|2024-10-02 03:45:30|105738.9|105688.9|105738.7|105688.7|105738.9|105688.9|105737.3|105687.3|19
1727840740000|2024-10-02 03:45:40|105739.3|105689.3|105738.5|105688.5|105739.3|105689.3|105737.7|105687.7|15
1727840750000|2024-10-02 03:45:50|105738.7|105688.7|105737.8|105687.8|105738.7|105688.7|105735.6|105685.6|11
1727840760000|2024-10-02 03:46:00|105737.9|105687.9|105739.4|105689.4|105740.1|105690.1|105736.6|105686.6|25
1727840770000|2024-10-02 03:46:10|105737.8|105687.8|105744.6|105694.6|105745.3|105695.3|105737.8|105687.8|40
1727840780000|2024-10-02 03:46:20|105744.2|105694.2|105744.4|105694.4|105746.5|105696.5|105744.2|105694.2|9
1727840790000|2024-10-02 03:46:30|105744.6|105694.6|105746.5|105696.5|105746.7|105696.7|105742.2|105692.2|17
1727840800000|2024-10-02 03:46:40|105744.7|105694.7|105746.5|105696.5|105747.6|105697.6|105744.7|105694.7|12
1727840810000|2024-10-02 03:46:50|105746.1|105696.1|105745.1|105695.1|105746.1|105696.1|105743.3|105693.3|29
1727840820000|2024-10-02 03:47:00|105745.4|105695.4|105745.1|105695.1|105745.4|105695.4|105745.1|105695.1|5
1727840830000|2024-10-02 03:47:10|105745.5|105695.5|105747.6|105697.6|105747.6|105697.6|105745.1|105695.1|10
1727840840000|2024-10-02 03:47:20|105747.8|105697.8|105747.6|105697.6|105747.9|105697.9|105747.5|105697.5|6
1727840850000|2024-10-02 03:47:30|105748|105698|105750|105700|105752.4|105702.4|105746.4|105696.4|24
1727840860000|2024-10-02 03:47:40|105749.4|105699.4|105749.5|105699.5|105752.1|105702.1|105748.6|105698.6|30
1727840870000|2024-10-02 03:47:50|105749.8|105699.8|105749|105699|105751.6|105701.6|105749|105699|20
1727840880000|2024-10-02 03:48:00|105749.7|105699.7|105750.8|105700.8|105753.8|105703.8|105748.2|105698.2|42
1727840890000|2024-10-02 03:48:10|105750.4|105700.4|105749.9|105699.9|105752.9|105702.9|105749.4|105699.4|27
1727840900000|2024-10-02 03:48:20|105749.8|105699.8|105750.5|105700.5|105751.3|105701.3|105748.9|105698.9|31
1727840910000|2024-10-02 03:48:30|105751.5|105701.5|105750.3|105700.3|105751.6|105701.6|105749|105699|34
1727840920000|2024-10-02 03:48:40|105750.1|105700.1|105750.6|105700.6|105750.9|105700.9|105747.9|105697.9|15
1727840930000|2024-10-02 03:48:50|105751.1|105701.1|105748.1|105698.1|105751.3|105701.3|105748.1|105698.1|17
1727840940000|2024-10-02 03:49:00|105747.1|105697.1|105749.2|105699.2|105749.2|105699.2|105746.8|105696.8|10
1727840950000|2024-10-02 03:49:10|105748.9|105698.9|105748.5|105698.5|105749.2|105699.2|105748.2|105698.2|10
1727840960000|2024-10-02 03:49:20|105748.1|105698.1|105750.8|105700.8|105753|105703|105747.3|105697.3|24
1727840970000|2024-10-02 03:49:30|105750.6|105700.6|105750|105700|105752|105702|105748.5|105698.5|13
1727840980000|2024-10-02 03:49:40|105749.8|105699.8|105750.3|105700.3|105753.6|105703.6|105749.8|105699.8|17
1727840990000|2024-10-02 03:49:50|105749.3|105699.3|105756.4|105706.4|105757.6|105707.6|105748.3|105698.3|29
1727841000000|2024-10-02 03:50:00|105757.4|105707.4|105756.5|105706.5|105759.9|105709.9|105755.1|105705.1|31
1727841010000|2024-10-02 03:50:10|105756.9|105706.9|105756.6|105706.6|105759.5|105709.5|105756.6|105706.6|14
1727841020000|2024-10-02 03:50:20|105757.7|105707.7|105759.3|105709.3|105759.3|105709.3|105756.3|105706.3|13
1727841030000|2024-10-02 03:50:30|105759.5|105709.5|105757.1|105707.1|105761.4|105711.4|105756.4|105706.4|25
1727841040000|2024-10-02 03:50:40|105757.9|105707.9|105759.7|105709.7|105760.4|105710.4|105757.6|105707.6|31
1727841050000|2024-10-02 03:50:50|105759.6|105709.6|105759.7|105709.7|105760.5|105710.5|105758.6|105708.6|32
1727841060000|2024-10-02 03:51:00|105759.3|105709.3|105760.2|105710.2|105761|105711|105758.9|105708.9|20
1727841070000|2024-10-02 03:51:10|105759.8|105709.8|105760.3|105710.3|105760.5|105710.5|105759.8|105709.8|9
1727841080000|2024-10-02 03:51:20|105760.2|105710.2|105758.7|105708.7|105764.7|105714.7|105754.5|105704.5|32
1727841090000|2024-10-02 03:51:30|105758.3|105708.3|105758.3|105708.3|105760.1|105710.1|105756.9|105706.9|42
1727841100000|2024-10-02 03:51:40|105759|105709|105758.9|105708.9|105759|105709|105756|105706|33
1727841110000|2024-10-02 03:51:50|105758.4|105708.4|105757.3|105707.3|105759|105709|105755.5|105705.5|47
1727841120000|2024-10-02 03:52:00|105757.4|105707.4|105757.1|105707.1|105757.6|105707.6|105754.1|105704.1|30
1727841130000|2024-10-02 03:52:10|105757.2|105707.2|105754.4|105704.4|105758.3|105708.3|105751.9|105701.9|23
1727841140000|2024-10-02 03:52:20|105755.6|105705.6|105755.4|105705.4|105756.4|105706.4|105751.6|105701.6|33
1727841150000|2024-10-02 03:52:30|105754.5|105704.5|105754.1|105704.1|105758.5|105708.5|105753.6|105703.6|24
1727841160000|2024-10-02 03:52:40|105753.9|105703.9|105753.5|105703.5|105755.6|105705.6|105752.2|105702.2|42
1727841170000|2024-10-02 03:52:50|105753.1|105703.1|105756.3|105706.3|105756.6|105706.6|105751.1|105701.1|45
1727841180000|2024-10-02 03:53:00|105754.1|105704.1|105755.1|105705.1|105756.8|105706.8|105753.7|105703.7|39
1727841190000|2024-10-02 03:53:10|105754.3|105704.3|105755|105705|105755|105705|105753.5|105703.5|16
1727841200000|2024-10-02 03:53:20|105755.1|105705.1|105755.1|105705.1|105757.4|105707.4|105753.7|105703.7|20
1727841210000|2024-10-02 03:53:30|105755.4|105705.4|105754.8|105704.8|105755.4|105705.4|105754.8|105704.8|2
1727841220000|2024-10-02 03:53:40|105755.1|105705.1|105754.8|105704.8|105755.1|105705.1|105754.6|105704.6|6
1727841230000|2024-10-02 03:53:50|105755|105705|105754.5|105704.5|105757.3|105707.3|105754.3|105704.3|13
1727841240000|2024-10-02 03:54:00|105754.4|105704.4|105754.4|105704.4|105754.6|105704.6|105754.3|105704.3|5
1727841250000|2024-10-02 03:54:10|105754.3|105704.3|105754.6|105704.6|105754.6|105704.6|105754.3|105704.3|4
1727841260000|2024-10-02 03:54:20|105754.7|105704.7|105755.2|105705.2|105755.2|105705.2|105754.3|105704.3|6
1727841270000|2024-10-02 03:54:30|105756.1|105706.1|105752.9|105702.9|105758.1|105708.1|105752.8|105702.8|17
1727841280000|2024-10-02 03:54:40|105752.8|105702.8|105753.4|105703.4|105753.4|105703.4|105751.8|105701.8|10
1727841290000|2024-10-02 03:54:50|105756.3|105706.3|105749.7|105699.7|105756.3|105706.3|105748.5|105698.5|22
1727841300000|2024-10-02 03:55:00|105749.9|105699.9|105753|105703|105754.4|105704.4|105749.6|105699.6|27
1727841310000|2024-10-02 03:55:10|105753.3|105703.3|105752.9|105702.9|105753.4|105703.4|105752.9|105702.9|7
1727841320000|2024-10-02 03:55:20|105752.7|105702.7|105752.4|105702.4|105754.2|105704.2|105751.6|105701.6|14
1727841330000|2024-10-02 03:55:30|105753|105703|105754.4|105704.4|105756|105706|105749.9|105699.9|22
1727841340000|2024-10-02 03:55:40|105753.7|105703.7|105753.9|105703.9|105754.3|105704.3|105753.7|105703.7|9
1727841350000|2024-10-02 03:55:50|105753.8|105703.8|105754.2|105704.2|105754.2|105704.2|105753.8|105703.8|5
1727841360000|2024-10-02 03:56:00|105754.6|105704.6|105754.5|105704.5|105755.7|105705.7|105751.1|105701.1|18
1727841370000|2024-10-02 03:56:10|105754.8|105704.8|105755|105705|105755|105705|105754.7|105704.7|3
1727841380000|2024-10-02 03:56:20|105755.8|105705.8|105761.6|105711.6|105765.1|105715.1|105751.2|105701.2|19
1727841390000|2024-10-02 03:56:30|105762.3|105712.3|105765.3|105715.3|105765.3|105715.3|105761.5|105711.5|43
1727841400000|2024-10-02 03:56:40|105765.9|105715.9|105766|105716|105766.3|105716.3|105764.6|105714.6|31
1727841410000|2024-10-02 03:56:50|105768.1|105718.1|105763.3|105713.3|105769.3|105719.3|105761.5|105711.5|31
1727841420000|2024-10-02 03:57:00|105763.7|105713.7|105763.6|105713.6|105764.7|105714.7|105761.9|105711.9|43
1727841430000|2024-10-02 03:57:10|105763.5|105713.5|105760.6|105710.6|105764.1|105714.1|105759.5|105709.5|32
1727841440000|2024-10-02 03:57:20|105761.5|105711.5|105760.1|105710.1|105762|105712|105759.7|105709.7|14
1727841450000|2024-10-02 03:57:30|105760|105710|105760.1|105710.1|105762.4|105712.4|105758.9|105708.9|33
1727841460000|2024-10-02 03:57:40|105760.5|105710.5|105761.2|105711.2|105762.3|105712.3|105759.7|105709.7|33
1727841470000|2024-10-02 03:57:50|105761.3|105711.3|105761.3|105711.3|105763.5|105713.5|105760.4|105710.4|38
1727841480000|2024-10-02 03:58:00|105761.8|105711.8|105761|105711|105764.9|105714.9|105760.4|105710.4|28
1727841490000|2024-10-02 03:58:10|105761.4|105711.4|105762.2|105712.2|105762.7|105712.7|105759.3|105709.3|39
1727841500000|2024-10-02 03:58:20|105761.6|105711.6|105767.6|105717.6|105772.3|105722.3|105761.2|105711.2|35
1727841510000|2024-10-02 03:58:30|105767.7|105717.7|105767.6|105717.6|105768.3|105718.3|105766.1|105716.1|29
1727841520000|2024-10-02 03:58:40|105767.2|105717.2|105770.6|105720.6|105771.2|105721.2|105767.2|105717.2|39
1727841530000|2024-10-02 03:58:50|105770.5|105720.5|105770.6|105720.6|105771.4|105721.4|105770.1|105720.1|17
1727841540000|2024-10-02 03:59:00|105771|105721|105769.2|105719.2|105775.1|105725.1|105768.3|105718.3|35
1727841550000|2024-10-02 03:59:10|105769.4|105719.4|105766.5|105716.5|105770.4|105720.4|105766.5|105716.5|5
1727841560000|2024-10-02 03:59:20|105766.2|105716.2|105765.5|105715.5|105766.2|105716.2|105763.1|105713.1|16
1727841570000|2024-10-02 03:59:30|105765.9|105715.9|105765.1|105715.1|105766.7|105716.7|105765.1|105715.1|7
1727841580000|2024-10-02 03:59:40|105764.9|105714.9|105767.9|105717.9|105768.6|105718.6|105764.1|105714.1|20
1727841590000|2024-10-02 03:59:50|105767.8|105717.8|105767.5|105717.5|105768.8|105718.8|105767.4|105717.4|13
1727841600000|2024-10-02 04:00:00|105766.8|105716.8|105766|105716|105768.4|105718.4|105762.5|105712.5|35
1727841610000|2024-10-02 04:00:10|105766.1|105716.1|105763.7|105713.7|105766.1|105716.1|105763.7|105713.7|7
1727841620000|2024-10-02 04:00:20|105763.6|105713.6|105760.9|105710.9|105765.8|105715.8|105760.9|105710.9|17
1727841630000|2024-10-02 04:00:30|105762.7|105712.7|105764.2|105714.2|105766.1|105716.1|105762.4|105712.4|26
1727841640000|2024-10-02 04:00:40|105764.4|105714.4|105764.5|105714.5|105765.2|105715.2|105763.4|105713.4|20
1727841650000|2024-10-02 04:00:50|105765.2|105715.2|105764.6|105714.6|105765.2|105715.2|105764.6|105714.6|2
1727841660000|2024-10-02 04:01:00|105764.2|105714.2|105763.5|105713.5|105764.6|105714.6|105763.3|105713.3|23
1727841670000|2024-10-02 04:01:10|105763.9|105713.9|105766.1|105716.1|105766.1|105716.1|105763.9|105713.9|5
1727841680000|2024-10-02 04:01:20|105765.6|105715.6|105763.6|105713.6|105765.6|105715.6|105763.1|105713.1|5
1727841690000|2024-10-02 04:01:30|105763.9|105713.9|105762.9|105712.9|105763.9|105713.9|105762.9|105712.9|2
1727841700000|2024-10-02 04:01:40|105762.5|105712.5|105762.5|105712.5|105762.5|105712.5|105762.5|105712.5|1
1727841710000|2024-10-02 04:01:50|105762.7|105712.7|105763.5|105713.5|105763.5|105713.5|105762.7|105712.7|3
1727841720000|2024-10-02 04:02:00|105762.7|105712.7|105760.4|105710.4|105762.7|105712.7|105760.4|105710.4|4
1727841730000|2024-10-02 04:02:10|105761.1|105711.1|105761.9|105711.9|105762.5|105712.5|105761|105711|5
1727841740000|2024-10-02 04:02:20|105762|105712|105761.6|105711.6|105762.2|105712.2|105761.6|105711.6|4
1727841750000|2024-10-02 04:02:30|105761.9|105711.9|105762.6|105712.6|105762.9|105712.9|105761.9|105711.9|4
1727841760000|2024-10-02 04:02:40|105762.1|105712.1|105762.7|105712.7|105762.7|105712.7|105762.1|105712.1|2
1727841770000|2024-10-02 04:02:50|105762.6|105712.6|105762.6|105712.6|105762.6|105712.6|105762.6|105712.6|1
1727841780000|2024-10-02 04:03:00|105762.5|105712.5|105762.6|105712.6|105762.6|105712.6|105762.5|105712.5|2
1727841790000|2024-10-02 04:03:10|105761.7|105711.7|105761.7|105711.7|105761.7|105711.7|105761.7|105711.7|1
1727841800000|2024-10-02 04:03:20|105761.9|105711.9|105762.6|105712.6|105762.6|105712.6|105761.9|105711.9|2
1727841810000|2024-10-02 04:03:30|105760.8|105710.8|105773.4|105723.4|105778.3|105728.3|105760.8|105710.8|51
1727841820000|2024-10-02 04:03:40|105773.1|105723.1|105770.4|105720.4|105773.7|105723.7|105769.2|105719.2|32
1727841830000|2024-10-02 04:03:50|105769.5|105719.5|105772.4|105722.4|105772.4|105722.4|105769.5|105719.5|5
1727841840000|2024-10-02 04:04:00|105772.5|105722.5|105772.1|105722.1|105774|105724|105771.5|105721.5|8
1727841850000|2024-10-02 04:04:10|105772.2|105722.2|105774.6|105724.6|105775.5|105725.5|105770.6|105720.6|23
1727841860000|2024-10-02 04:04:20|105774.2|105724.2|105772|105722|105774.2|105724.2|105770.8|105720.8|26
1727841870000|2024-10-02 04:04:30|105772.2|105722.2|105775.7|105725.7|105776.2|105726.2|105772.2|105722.2|17
1727841880000|2024-10-02 04:04:40|105775.2|105725.2|105775.4|105725.4|105776.1|105726.1|105774|105724|15
1727841890000|2024-10-02 04:04:50|105775.8|105725.8|105781.5|105731.5|105787.4|105737.4|105775.8|105725.8|20
1727841900000|2024-10-02 04:05:00|105782|105732|105787.2|105737.2|105787.3|105737.3|105782|105732|25
1727841910000|2024-10-02 04:05:10|105787.6|105737.6|105791.9|105741.9|105792.3|105742.3|105787.6|105737.6|30
1727841920000|2024-10-02 04:05:20|105791.8|105741.8|105790|105740|105795.8|105745.8|105789.8|105739.8|37
1727841930000|2024-10-02 04:05:30|105789.3|105739.3|105790.4|105740.4|105792.7|105742.7|105789.3|105739.3|25
1727841940000|2024-10-02 04:05:40|105791.2|105741.2|105793.8|105743.8|105794.5|105744.5|105788.6|105738.6|41
1727841950000|2024-10-02 04:05:50|105793.3|105743.3|105791|105741|105793.3|105743.3|105791|105741|5
1727841960000|2024-10-02 04:06:00|105791.6|105741.6|105790.4|105740.4|105792.6|105742.6|105787|105737|30
1727841970000|2024-10-02 04:06:10|105790.2|105740.2|105791.5|105741.5|105794|105744|105789.5|105739.5|32
1727841980000|2024-10-02 04:06:20|105790.8|105740.8|105787.5|105737.5|105792.6|105742.6|105787.5|105737.5|25
1727841990000|2024-10-02 04:06:30|105788|105738|105790.4|105740.4|105791.3|105741.3|105788|105738|27
1727842000000|2024-10-02 04:06:40|105790|105740|105789.9|105739.9|105792.1|105742.1|105788.1|105738.1|44
1727842010000|2024-10-02 04:06:50|105788.7|105738.7|105783|105733|105789.3|105739.3|105779.5|105729.5|43
1727842020000|2024-10-02 04:07:00|105782.6|105732.6|105783.3|105733.3|105785.6|105735.6|105778.7|105728.7|38
1727842030000|2024-10-02 04:07:10|105782.9|105732.9|105779.3|105729.3|105782.9|105732.9|105779.3|105729.3|32
1727842040000|2024-10-02 04:07:20|105780.2|105730.2|105777.9|105727.9|105780.2|105730.2|105777.1|105727.1|26
1727842050000|2024-10-02 04:07:30|105777.6|105727.6|105777|105727|105777.9|105727.9|105777|105727|26
1727842060000|2024-10-02 04:07:40|105777.6|105727.6|105779.2|105729.2|105779.2|105729.2|105776.3|105726.3|36
1727842070000|2024-10-02 04:07:50|105778.1|105728.1|105779.4|105729.4|105779.4|105729.4|105778.1|105728.1|8
1727842080000|2024-10-02 04:08:00|105779.9|105729.9|105786.5|105736.5|105790.9|105740.9|105776|105726|35
1727842090000|2024-10-02 04:08:10|105783.5|105733.5|105778.7|105728.7|105783.5|105733.5|105776.8|105726.8|29
1727842100000|2024-10-02 04:08:20|105778.4|105728.4|105779|105729|105779|105729|105778.4|105728.4|6
1727842110000|2024-10-02 04:08:30|105779.4|105729.4|105779.3|105729.3|105779.4|105729.4|105779.3|105729.3|2
1727842120000|2024-10-02 04:08:40|105779.2|105729.2|105779.6|105729.6|105779.6|105729.6|105779.2|105729.2|2
1727842130000|2024-10-02 04:08:50|105779.7|105729.7|105776.1|105726.1|105780.6|105730.6|105774.7|105724.7|21
1727842140000|2024-10-02 04:09:00|105774.8|105724.8|105777.7|105727.7|105778.4|105728.4|105774|105724|37
1727842150000|2024-10-02 04:09:10|105777.8|105727.8|105778|105728|105778.7|105728.7|105777.2|105727.2|16
1727842170000|2024-10-02 04:09:30|105777.9|105727.9|105783|105733|105785|105735|105777.5|105727.5|10
1727842180000|2024-10-02 04:09:40|105783.2|105733.2|105781.9|105731.9|105783.4|105733.4|105781.9|105731.9|5
1727842190000|2024-10-02 04:09:50|105781.7|105731.7|105781.8|105731.8|105782.1|105732.1|105781.7|105731.7|3
1727842200000|2024-10-02 04:10:00|105782.1|105732.1|105785.5|105735.5|105785.5|105735.5|105782.1|105732.1|14
1727842210000|2024-10-02 04:10:10|105786.1|105736.1|105782.5|105732.5|105786.2|105736.2|105781.3|105731.3|25
1727842220000|2024-10-02 04:10:20|105782.6|105732.6|105781.8|105731.8|105783.1|105733.1|105780.5|105730.5|25
1727842230000|2024-10-02 04:10:30|105781.9|105731.9|105782.1|105732.1|105782.7|105732.7|105778.1|105728.1|27
1727842240000|2024-10-02 04:10:40|105782.2|105732.2|105784.1|105734.1|105784.1|105734.1|105782.2|105732.2|6
1727842250000|2024-10-02 04:10:50|105783.8|105733.8|105780.6|105730.6|105784.6|105734.6|105778.6|105728.6|25
1727842260000|2024-10-02 04:11:00|105779.6|105729.6|105772.6|105722.6|105779.8|105729.8|105772|105722|31
1727842270000|2024-10-02 04:11:10|105772.7|105722.7|105776|105726|105776.7|105726.7|105772.7|105722.7|12
1727842280000|2024-10-02 04:11:20|105776.2|105726.2|105773.9|105723.9|105776.2|105726.2|105772.1|105722.1|16
1727842290000|2024-10-02 04:11:30|105774.1|105724.1|105769.6|105719.6|105774.1|105724.1|105769.1|105719.1|35
1727842300000|2024-10-02 04:11:40|105770|105720|105769.7|105719.7|105770|105720|105769.7|105719.7|3
1727842310000|2024-10-02 04:11:50|105769.6|105719.6|105769.6|105719.6|105769.6|105719.6|105769.5|105719.5|3
1727842320000|2024-10-02 04:12:00|105769.4|105719.4|105768.5|105718.5|105769.4|105719.4|105767.2|105717.2|21
1727842330000|2024-10-02 04:12:10|105768.3|105718.3|105768.5|105718.5|105769.1|105719.1|105767.7|105717.7|20
1727842340000|2024-10-02 04:12:20|105767.8|105717.8|105768.3|105718.3|105768.4|105718.4|105767.4|105717.4|26
1727842350000|2024-10-02 04:12:30|105768.6|105718.6|105768.7|105718.7|105768.7|105718.7|105768.1|105718.1|9
1727842360000|2024-10-02 04:12:40|105769|105719|105762.8|105712.8|105769.3|105719.3|105762.8|105712.8|14
1727842370000|2024-10-02 04:12:50|105762|105712|105758|105708|105762.3|105712.3|105758|105708|20
1727842380000|2024-10-02 04:13:00|105758.2|105708.2|105755.9|105705.9|105758.2|105708.2|105750.8|105700.8|34
1727842390000|2024-10-02 04:13:10|105757.3|105707.3|105753.7|105703.7|105758.9|105708.9|105753.2|105703.2|22
1727842400000|2024-10-02 04:13:20|105754.2|105704.2|105759.4|105709.4|105760.8|105710.8|105754.2|105704.2|26
1727842410000|2024-10-02 04:13:30|105759.5|105709.5|105757.4|105707.4|105759.7|105709.7|105757.4|105707.4|9
1727842420000|2024-10-02 04:13:40|105757.3|105707.3|105754.3|105704.3|105757.5|105707.5|105750.3|105700.3|25
1727842430000|2024-10-02 04:13:50|105754.6|105704.6|105753.1|105703.1|105756.7|105706.7|105753.1|105703.1|20
1727842440000|2024-10-02 04:14:00|105752.7|105702.7|105750.6|105700.6|105752.7|105702.7|105750.5|105700.5|10
1727842450000|2024-10-02 04:14:10|105750.4|105700.4|105750.1|105700.1|105751.3|105701.3|105749.6|105699.6|12
1727842460000|2024-10-02 04:14:20|105750|105700|105750.4|105700.4|105750.7|105700.7|105749.3|105699.3|13
1727842470000|2024-10-02 04:14:30|105749.6|105699.6|105748.5|105698.5|105750.3|105700.3|105748.5|105698.5|8
1727842480000|2024-10-02 04:14:40|105749.9|105699.9|105750|105700|105751.5|105701.5|105748.9|105698.9|17
1727842490000|2024-10-02 04:14:50|105749.5|105699.5|105750.7|105700.7|105752.2|105702.2|105749.2|105699.2|14
1727842500000|2024-10-02 04:15:00|105750.8|105700.8|105748.3|105698.3|105751.1|105701.1|105747.5|105697.5|24
1727842510000|2024-10-02 04:15:10|105747.9|105697.9|105749.5|105699.5|105753.4|105703.4|105745.9|105695.9|28
1727842520000|2024-10-02 04:15:20|105749.8|105699.8|105749.6|105699.6|105750.1|105700.1|105747.1|105697.1|16
1727842530000|2024-10-02 04:15:30|105749|105699|105749.2|105699.2|105751|105701|105748.1|105698.1|20
1727842540000|2024-10-02 04:15:40|105749.9|105699.9|105749.6|105699.6|105750.4|105700.4|105748.1|105698.1|22
1727842550000|2024-10-02 04:15:50|105749.1|105699.1|105747.9|105697.9|105749.5|105699.5|105747.4|105697.4|29
1727842560000|2024-10-02 04:16:00|105747.8|105697.8|105750.7|105700.7|105751.4|105701.4|105747.8|105697.8|16
1727842570000|2024-10-02 04:16:10|105750.9|105700.9|105751.1|105701.1|105751.4|105701.4|105750.9|105700.9|7
1727842580000|2024-10-02 04:16:20|105751|105701|105750.3|105700.3|105751|105701|105749|105699|15
1727842590000|2024-10-02 04:16:30|105749.5|105699.5|105747|105697|105749.5|105699.5|105747|105697|9
1727842600000|2024-10-02 04:16:40|105747.4|105697.4|105747.6|105697.6|105748.3|105698.3|105746.9|105696.9|13
1727842610000|2024-10-02 04:16:50|105747.5|105697.5|105747.6|105697.6|105747.6|105697.6|105747.5|105697.5|2
1727842620000|2024-10-02 04:17:00|105747.2|105697.2|105749.6|105699.6|105749.6|105699.6|105747.2|105697.2|6
1727842630000|2024-10-02 04:17:10|105751.6|105701.6|105752.4|105702.4|105753|105703|105751.3|105701.3|16
1727842640000|2024-10-02 04:17:20|105752.5|105702.5|105752.9|105702.9|105753|105703|105752.4|105702.4|7
1727842650000|2024-10-02 04:17:30|105748.7|105698.7|105750.8|105700.8|105755.7|105705.7|105748.7|105698.7|27
1727842660000|2024-10-02 04:17:40|105750.4|105700.4|105750.9|105700.9|105753.8|105703.8|105748.4|105698.4|31
1727842670000|2024-10-02 04:17:50|105751.4|105701.4|105755.8|105705.8|105757.9|105707.9|105750.1|105700.1|34
1727842680000|2024-10-02 04:18:00|105755.4|105705.4|105753.6|105703.6|105755.6|105705.6|105751.9|105701.9|18
1727842690000|2024-10-02 04:18:10|105753.3|105703.3|105753.3|105703.3|105753.3|105703.3|105753.3|105703.3|1
1727842700000|2024-10-02 04:18:20|105753.2|105703.2|105753.3|105703.3|105753.3|105703.3|105753.2|105703.2|2
1727842710000|2024-10-02 04:18:30|105753.5|105703.5|105754.3|105704.3|105754.3|105704.3|105753.5|105703.5|2
1727842720000|2024-10-02 04:18:40|105754.2|105704.2|105754.3|105704.3|105754.3|105704.3|105754.2|105704.2|2
1727842730000|2024-10-02 04:18:50|105754.4|105704.4|105753.5|105703.5|105754.4|105704.4|105753.5|105703.5|2
1727842740000|2024-10-02 04:19:00|105753.3|105703.3|105754.2|105704.2|105754.2|105704.2|105753.3|105703.3|4
1727842750000|2024-10-02 04:19:10|105753.9|105703.9|105753.8|105703.8|105753.9|105703.9|105753.5|105703.5|7
1727842760000|2024-10-02 04:19:20|105754.5|105704.5|105755.7|105705.7|105755.7|105705.7|105753.4|105703.4|14
1727842770000|2024-10-02 04:19:30|105756.4|105706.4|105762.8|105712.8|105762.8|105712.8|105756.1|105706.1|20
1727842780000|2024-10-02 04:19:40|105762.2|105712.2|105762.4|105712.4|105763.6|105713.6|105761.9|105711.9|10
1727842790000|2024-10-02 04:19:50|105762.7|105712.7|105760.6|105710.6|105763.4|105713.4|105760.6|105710.6|10
1727842800000|2024-10-02 04:20:00|105761|105711|105762.8|105712.8|105763.7|105713.7|105760.5|105710.5|25
1727842810000|2024-10-02 04:20:10|105763|105713|105762|105712|105763.4|105713.4|105761.4|105711.4|15
1727842820000|2024-10-02 04:20:20|105762.1|105712.1|105764.6|105714.6|105767.3|105717.3|105762.1|105712.1|13
1727842830000|2024-10-02 04:20:30|105764.3|105714.3|105765.3|105715.3|105765.3|105715.3|105764.1|105714.1|7
1727842840000|2024-10-02 04:20:40|105764.1|105714.1|105763.8|105713.8|105764.2|105714.2|105763.5|105713.5|9
1727842850000|2024-10-02 04:20:50|105764.1|105714.1|105764.7|105714.7|105765.5|105715.5|105763.8|105713.8|19
1727842860000|2024-10-02 04:21:00|105765.5|105715.5|105765.2|105715.2|105765.6|105715.6|105764.4|105714.4|12
1727842870000|2024-10-02 04:21:10|105765.1|105715.1|105763.6|105713.6|105765.3|105715.3|105763.6|105713.6|20
1727842880000|2024-10-02 04:21:20|105763.1|105713.1|105764.1|105714.1|105765|105715|105762.9|105712.9|13
1727842890000|2024-10-02 04:21:30|105764.4|105714.4|105765.9|105715.9|105766.6|105716.6|105764.3|105714.3|24
1727842900000|2024-10-02 04:21:40|105766.6|105716.6|105771|105721|105771|105721|105764.5|105714.5|40
1727842910000|2024-10-02 04:21:50|105771.5|105721.5|105768.4|105718.4|105774.5|105724.5|105768.4|105718.4|26
1727842920000|2024-10-02 04:22:00|105768.5|105718.5|105787.3|105737.3|105789.2|105739.2|105768.5|105718.5|60
1727842930000|2024-10-02 04:22:10|105787.2|105737.2|105788.3|105738.3|105790.6|105740.6|105787.1|105737.1|41
1727842940000|2024-10-02 04:22:20|105788.6|105738.6|105789.9|105739.9|105790.5|105740.5|105787.2|105737.2|35
1727842950000|2024-10-02 04:22:30|105789.8|105739.8|105788.3|105738.3|105791.6|105741.6|105788|105738|32
1727842960000|2024-10-02 04:22:40|105788|105738|105791.7|105741.7|105791.7|105741.7|105787.6|105737.6|11
1727842970000|2024-10-02 04:22:50|105791.5|105741.5|105794.5|105744.5|105794.7|105744.7|105791.5|105741.5|20
1727842980000|2024-10-02 04:23:00|105794.4|105744.4|105794.9|105744.9|105795.3|105745.3|105794.2|105744.2|24
1727842990000|2024-10-02 04:23:10|105794.8|105744.8|105795|105745|105797.9|105747.9|105794.8|105744.8|17
1727843000000|2024-10-02 04:23:20|105794.6|105744.6|105793.8|105743.8|105795.4|105745.4|105793.8|105743.8|18
1727843010000|2024-10-02 04:23:30|105792.5|105742.5|105790.1|105740.1|105792.5|105742.5|105785.7|105735.7|26
1727843020000|2024-10-02 04:23:40|105790.5|105740.5|105792.5|105742.5|105793.4|105743.4|105788.8|105738.8|25
1727843030000|2024-10-02 04:23:50|105792.8|105742.8|105822.5|105772.5|105822.5|105772.5|105792.8|105742.8|20
1727843040000|2024-10-02 04:24:00|105822.2|105772.2|105827.6|105777.6|105827.8|105777.8|105822.2|105772.2|14
1727843050000|2024-10-02 04:24:10|105827.5|105777.5|105827.1|105777.1|105827.5|105777.5|105826.6|105776.6|7
1727843060000|2024-10-02 04:24:20|105827.6|105777.6|105828.1|105778.1|105828.5|105778.5|105827.3|105777.3|5
1727843070000|2024-10-02 04:24:30|105828|105778|105828.2|105778.2|105828.9|105778.9|105827.5|105777.5|9
1727843080000|2024-10-02 04:24:40|105828|105778|105829.8|105779.8|105829.8|105779.8|105828|105778|3
1727843090000|2024-10-02 04:24:50|105829.7|105779.7|105827.7|105777.7|105829.7|105779.7|105827.7|105777.7|8
1727843100000|2024-10-02 04:25:00|105828|105778|105827.4|105777.4|105828.1|105778.1|105827.4|105777.4|8
1727843110000|2024-10-02 04:25:10|105827.5|105777.5|105828.4|105778.4|105828.8|105778.8|105827.5|105777.5|8
1727843120000|2024-10-02 04:25:20|105829|105779|105828.5|105778.5|105829.7|105779.7|105828.3|105778.3|16
1727843130000|2024-10-02 04:25:30|105829.3|105779.3|105833|105783|105837.1|105787.1|105829.3|105779.3|21
1727843140000|2024-10-02 04:25:40|105832.8|105782.8|105833.1|105783.1|105833.4|105783.4|105832.8|105782.8|4
1727843150000|2024-10-02 04:25:50|105832.7|105782.7|105831.9|105781.9|105833.3|105783.3|105831.9|105781.9|9
1727843160000|2024-10-02 04:26:00|105832.3|105782.3|105833.3|105783.3|105833.3|105783.3|105830.9|105780.9|13
1727843170000|2024-10-02 04:26:10|105833.7|105783.7|105827.3|105777.3|105833.7|105783.7|105827.3|105777.3|13
1727843180000|2024-10-02 04:26:20|105826.9|105776.9|105826.6|105776.6|105826.9|105776.9|105824.8|105774.8|10
1727843190000|2024-10-02 04:26:30|105826.9|105776.9|105826.3|105776.3|105827|105777|105826.3|105776.3|3
1727843200000|2024-10-02 04:26:40|105826.4|105776.4|105825.9|105775.9|105831.2|105781.2|105825.8|105775.8|14
1727843210000|2024-10-02 04:26:50|105825.7|105775.7|105828.9|105778.9|105829.9|105779.9|105825.7|105775.7|11
1727843220000|2024-10-02 04:27:00|105828.2|105778.2|105826.4|105776.4|105828.2|105778.2|105814.2|105764.2|23
1727843230000|2024-10-02 04:27:10|105826.5|105776.5|105826.9|105776.9|105827.4|105777.4|105826.5|105776.5|7
1727843240000|2024-10-02 04:27:20|105827|105777|105828.6|105778.6|105828.6|105778.6|105826.9|105776.9|5
1727843250000|2024-10-02 04:27:30|105828.4|105778.4|105827.7|105777.7|105828.4|105778.4|105827.7|105777.7|3
1727843260000|2024-10-02 04:27:40|105827.4|105777.4|105822.8|105772.8|105827.4|105777.4|105821.9|105771.9|11
1727843270000|2024-10-02 04:27:50|105822.4|105772.4|105823.4|105773.4|105824.9|105774.9|105822.4|105772.4|19
1727843280000|2024-10-02 04:28:00|105822.9|105772.9|105824.1|105774.1|105832.2|105782.2|105822.9|105772.9|30
1727843290000|2024-10-02 04:28:10|105823.7|105773.7|105826.2|105776.2|105827.8|105777.8|105823.7|105773.7|9
1727843300000|2024-10-02 04:28:20|105826.1|105776.1|105823.7|105773.7|105826.1|105776.1|105823.6|105773.6|10
1727843310000|2024-10-02 04:28:30|105823.5|105773.5|105823.6|105773.6|105823.9|105773.9|105823.4|105773.4|8
1727843320000|2024-10-02 04:28:40|105823.4|105773.4|105824|105774|105824|105774|105823.4|105773.4|3
1727843330000|2024-10-02 04:28:50|105823.4|105773.4|105824.4|105774.4|105824.4|105774.4|105823.4|105773.4|3
1727843340000|2024-10-02 04:29:00|105822.2|105772.2|105826.1|105776.1|105826.1|105776.1|105819.6|105769.6|14
1727843350000|2024-10-02 04:29:10|105824.3|105774.3|105839.7|105789.7|105839.7|105789.7|105822.7|105772.7|30
1727843360000|2024-10-02 04:29:20|105840|105790|105833|105783|105840.1|105790.1|105827|105777|38
1727843370000|2024-10-02 04:29:30|105833.3|105783.3|105832.7|105782.7|105833.3|105783.3|105831.5|105781.5|13
1727843380000|2024-10-02 04:29:40|105831.3|105781.3|105836.2|105786.2|105836.4|105786.4|105831.3|105781.3|17
1727843390000|2024-10-02 04:29:50|105836.6|105786.6|105836.7|105786.7|105836.7|105786.7|105836.6|105786.6|2
1727843400000|2024-10-02 04:30:00|105836.9|105786.9|105836.1|105786.1|105837|105787|105835.8|105785.8|8
1727843410000|2024-10-02 04:30:10|105835.9|105785.9|105837|105787|105837|105787|105835.9|105785.9|4
1727843420000|2024-10-02 04:30:20|105836.3|105786.3|105837.2|105787.2|105837.2|105787.2|105836.3|105786.3|4
1727843430000|2024-10-02 04:30:30|105836.9|105786.9|105836.9|105786.9|105836.9|105786.9|105836.9|105786.9|1
1727843440000|2024-10-02 04:30:40|105836.3|105786.3|105833.2|105783.2|105838.2|105788.2|105831.3|105781.3|23
1727843450000|2024-10-02 04:30:50|105831.9|105781.9|105850.6|105800.6|105852.3|105802.3|105831.8|105781.8|32
1727843460000|2024-10-02 04:31:00|105853.2|105803.2|105850.7|105800.7|105855.8|105805.8|105846.9|105796.9|23
1727843470000|2024-10-02 04:31:10|105850.6|105800.6|105862.4|105812.4|105862.4|105812.4|105847.1|105797.1|21
1727843480000|2024-10-02 04:31:20|105862.7|105812.7|105867.4|105817.4|105870.9|105820.9|105858.3|105808.3|35
1727843490000|2024-10-02 04:31:30|105867.2|105817.2|105870.2|105820.2|105870.5|105820.5|105866.5|105816.5|23
1727843500000|2024-10-02 04:31:40|105868.6|105818.6|105865.4|105815.4|105872.6|105822.6|105865.4|105815.4|37
1727843510000|2024-10-02 04:31:50|105865.6|105815.6|105866.9|105816.9|105867.3|105817.3|105864.2|105814.2|33
1727843520000|2024-10-02 04:32:00|105866.2|105816.2|105864|105814|105866.2|105816.2|105863.5|105813.5|14
1727843530000|2024-10-02 04:32:10|105863.1|105813.1|105860.9|105810.9|105863.4|105813.4|105857.6|105807.6|19
1727843540000|2024-10-02 04:32:20|105860.8|105810.8|105859.6|105809.6|105862.9|105812.9|105858.2|105808.2|16
1727843550000|2024-10-02 04:32:30|105859.2|105809.2|105854.3|105804.3|105859.2|105809.2|105844.9|105794.9|35
1727843560000|2024-10-02 04:32:40|105854.4|105804.4|105861.9|105811.9|105861.9|105811.9|105852.5|105802.5|23
1727843570000|2024-10-02 04:32:50|105862.4|105812.4|105861.1|105811.1|105862.4|105812.4|105856|105806|50
1727843580000|2024-10-02 04:33:00|105860.2|105810.2|105866.1|105816.1|105867.7|105817.7|105858.8|105808.8|51
1727843590000|2024-10-02 04:33:10|105866.2|105816.2|105856.9|105806.9|105866.2|105816.2|105855.9|105805.9|35
1727843600000|2024-10-02 04:33:20|105857|105807|105861|105811|105861.8|105811.8|105856.9|105806.9|15
1727843610000|2024-10-02 04:33:30|105862.3|105812.3|105869.2|105819.2|105870.8|105820.8|105859.6|105809.6|42
1727843620000|2024-10-02 04:33:40|105869.4|105819.4|105867|105817|105869.7|105819.7|105866.1|105816.1|33
1727843630000|2024-10-02 04:33:50|105867.2|105817.2|105865.9|105815.9|105868.2|105818.2|105864.4|105814.4|32
1727843640000|2024-10-02 04:34:00|105866.4|105816.4|105871.9|105821.9|105872.1|105822.1|105866.3|105816.3|48
1727843650000|2024-10-02 04:34:10|105872.5|105822.5|105877.1|105827.1|105878.4|105828.4|105872.5|105822.5|40
1727843660000|2024-10-02 04:34:20|105876.8|105826.8|105885.4|105835.4|105885.4|105835.4|105876.8|105826.8|29
1727843670000|2024-10-02 04:34:30|105883.7|105833.7|105876.2|105826.2|105883.7|105833.7|105875.9|105825.9|23
1727843680000|2024-10-02 04:34:40|105876.6|105826.6|105877.9|105827.9|105878.4|105828.4|105876.2|105826.2|26
1727843690000|2024-10-02 04:34:50|105878.3|105828.3|105869.9|105819.9|105879.5|105829.5|105868|105818|49
1727843700000|2024-10-02 04:35:00|105869.5|105819.5|105867.1|105817.1|105871.7|105821.7|105864.7|105814.7|45
1727843710000|2024-10-02 04:35:10|105868|105818|105871.5|105821.5|105874|105824|105867.1|105817.1|48
1727843720000|2024-10-02 04:35:20|105871.1|105821.1|105871.6|105821.6|105873.5|105823.5|105867.3|105817.3|61
1727843730000|2024-10-02 04:35:30|105869.7|105819.7|105869.9|105819.9|105872.3|105822.3|105868.1|105818.1|55
1727843740000|2024-10-02 04:35:40|105871.7|105821.7|105871.3|105821.3|105877.6|105827.6|105869.1|105819.1|38
1727843750000|2024-10-02 04:35:50|105871.7|105821.7|105870.6|105820.6|105874.1|105824.1|105870.3|105820.3|44
1727843760000|2024-10-02 04:36:00|105868.8|105818.8|105882.9|105832.9|105882.9|105832.9|105867.5|105817.5|54
1727843770000|2024-10-02 04:36:10|105882.7|105832.7|105879.8|105829.8|105883.9|105833.9|105878.7|105828.7|56
1727843780000|2024-10-02 04:36:20|105881|105831|105879.9|105829.9|105882|105832|105878.7|105828.7|32
1727843790000|2024-10-02 04:36:30|105880.1|105830.1|105882.9|105832.9|105884.1|105834.1|105880.1|105830.1|31
1727843800000|2024-10-02 04:36:40|105882.8|105832.8|105882.8|105832.8|105883.3|105833.3|105879.9|105829.9|47
1727843810000|2024-10-02 04:36:50|105883|105833|105888.5|105838.5|105892.3|105842.3|105883|105833|27
1727843820000|2024-10-02 04:37:00|105887.9|105837.9|105873.8|105823.8|105887.9|105837.9|105872.9|105822.9|33
1727843830000|2024-10-02 04:37:10|105873.2|105823.2|105874.7|105824.7|105875.2|105825.2|105873|105823|45
1727843840000|2024-10-02 04:37:20|105874.2|105824.2|105874.2|105824.2|105875.3|105825.3|105874.2|105824.2|16
1727843850000|2024-10-02 04:37:30|105873.1|105823.1|105876|105826|105876.4|105826.4|105873.1|105823.1|33
1727843860000|2024-10-02 04:37:40|105875.7|105825.7|105876.6|105826.6|105876.6|105826.6|105873.5|105823.5|38
1727843870000|2024-10-02 04:37:50|105876.4|105826.4|105876.8|105826.8|105877.4|105827.4|105875.5|105825.5|20
1727843880000|2024-10-02 04:38:00|105877.3|105827.3|105875|105825|105879.5|105829.5|105874.6|105824.6|43
1727843890000|2024-10-02 04:38:10|105875.3|105825.3|105876.2|105826.2|105877.5|105827.5|105873.7|105823.7|33
1727843900000|2024-10-02 04:38:20|105876.3|105826.3|105879.9|105829.9|105879.9|105829.9|105875.8|105825.8|31
1727843910000|2024-10-02 04:38:30|105879.4|105829.4|105885.8|105835.8|105887.4|105837.4|105879.4|105829.4|22
1727843920000|2024-10-02 04:38:40|105885.7|105835.7|105899.4|105849.4|105900.3|105850.3|105885|105835|33
1727843930000|2024-10-02 04:38:50|105899.9|105849.9|105903.1|105853.1|105903.4|105853.4|105899.1|105849.1|31
1727843940000|2024-10-02 04:39:00|105902.2|105852.2|105909|105859|105909.6|105859.6|105901.4|105851.4|38
1727843950000|2024-10-02 04:39:10|105909.8|105859.8|105909.8|105859.8|105914.3|105864.3|105908.2|105858.2|40
1727843960000|2024-10-02 04:39:20|105910.5|105860.5|105905.2|105855.2|105911|105861|105900.8|105850.8|21
1727843970000|2024-10-02 04:39:30|105904.7|105854.7|105902.5|105852.5|105905.3|105855.3|105902.2|105852.2|11
1727843980000|2024-10-02 04:39:40|105902.1|105852.1|105903.8|105853.8|105903.9|105853.9|105901.1|105851.1|20
1727843990000|2024-10-02 04:39:50|105903.9|105853.9|105902.1|105852.1|105904.2|105854.2|105901.5|105851.5|16
1727844000000|2024-10-02 04:40:00|105902.8|105852.8|105904.1|105854.1|105904.3|105854.3|105900.8|105850.8|17
1727844010000|2024-10-02 04:40:10|105904.6|105854.6|105906.9|105856.9|105907.1|105857.1|105904.6|105854.6|15
1727844020000|2024-10-02 04:40:20|105906|105856|105906.5|105856.5|105915.2|105865.2|105904.8|105854.8|39
1727844030000|2024-10-02 04:40:30|105906.6|105856.6|105907.3|105857.3|105909.9|105859.9|105905.8|105855.8|31
1727844040000|2024-10-02 04:40:40|105906.8|105856.8|105910.9|105860.9|105910.9|105860.9|105906.8|105856.8|34
1727844050000|2024-10-02 04:40:50|105912.4|105862.4|105915|105865|105915.9|105865.9|105908.9|105858.9|20
1727844060000|2024-10-02 04:41:00|105914.9|105864.9|105914.8|105864.8|105915.2|105865.2|105914.2|105864.2|13
1727844070000|2024-10-02 04:41:10|105914.6|105864.6|105912.8|105862.8|105915|105865|105910.7|105860.7|13
1727844080000|2024-10-02 04:41:20|105913.7|105863.7|105910.8|105860.8|105913.7|105863.7|105910.8|105860.8|5
1727844090000|2024-10-02 04:41:30|105909.5|105859.5|105911.4|105861.4|105913.5|105863.5|105909|105859|20
1727844100000|2024-10-02 04:41:40|105910|105860|105913.3|105863.3|105913.5|105863.5|105910|105860|14
1727844110000|2024-10-02 04:41:50|105913.2|105863.2|105908.4|105858.4|105913.9|105863.9|105907.4|105857.4|18
1727844120000|2024-10-02 04:42:00|105908|105858|105910.5|105860.5|105912.8|105862.8|105907.8|105857.8|29
1727844130000|2024-10-02 04:42:10|105910.7|105860.7|105909.6|105859.6|105911.8|105861.8|105909.6|105859.6|16
1727844140000|2024-10-02 04:42:20|105910.1|105860.1|105907.9|105857.9|105910.4|105860.4|105907|105857|26
1727844150000|2024-10-02 04:42:30|105907.6|105857.6|105906.1|105856.1|105908.4|105858.4|105905.8|105855.8|21
1727844160000|2024-10-02 04:42:40|105906.7|105856.7|105904.2|105854.2|105907.5|105857.5|105903|105853|33
1727844170000|2024-10-02 04:42:50|105906|105856|105908.1|105858.1|105908.5|105858.5|105905.3|105855.3|18
1727844180000|2024-10-02 04:43:00|105905.2|105855.2|105904.4|105854.4|105905.4|105855.4|105904.2|105854.2|20
1727844190000|2024-10-02 04:43:10|105904.3|105854.3|105902.9|105852.9|105905.6|105855.6|105902.9|105852.9|17
1727844200000|2024-10-02 04:43:20|105904|105854|105903.2|105853.2|105904|105854|105902.9|105852.9|14
1727844210000|2024-10-02 04:43:30|105903.3|105853.3|105902|105852|105904|105854|105899.1|105849.1|23
1727844220000|2024-10-02 04:43:40|105902.3|105852.3|105902.2|105852.2|105903.1|105853.1|105901.7|105851.7|11
1727844230000|2024-10-02 04:43:50|105902.5|105852.5|105902.6|105852.6|105902.6|105852.6|105901.4|105851.4|14
1727844240000|2024-10-02 04:44:00|105902.8|105852.8|105900.6|105850.6|105902.8|105852.8|105900.2|105850.2|11
1727844250000|2024-10-02 04:44:10|105900.1|105850.1|105897.8|105847.8|105902.8|105852.8|105897.8|105847.8|15
1727844260000|2024-10-02 04:44:20|105898|105848|105882.4|105832.4|105898|105848|105881.7|105831.7|25
1727844270000|2024-10-02 04:44:30|105883.7|105833.7|105884.6|105834.6|105884.9|105834.9|105883.7|105833.7|14
1727844280000|2024-10-02 04:44:40|105884.7|105834.7|105886.1|105836.1|105886.3|105836.3|105884.7|105834.7|18
1727844290000|2024-10-02 04:44:50|105887|105837|105886.2|105836.2|105887|105837|105885.2|105835.2|11
1727844300000|2024-10-02 04:45:00|105887.2|105837.2|105887.5|105837.5|105888.4|105838.4|105886.4|105836.4|10
1727844310000|2024-10-02 04:45:10|105887.8|105837.8|105887.9|105837.9|105888.1|105838.1|105887.2|105837.2|18
1727844320000|2024-10-02 04:45:20|105888.3|105838.3|105887.3|105837.3|105889|105839|105886.5|105836.5|17
1727844330000|2024-10-02 04:45:30|105887.2|105837.2|105887.2|105837.2|105887.4|105837.4|105882.3|105832.3|29
1727844340000|2024-10-02 04:45:40|105887.6|105837.6|105883.9|105833.9|105888.2|105838.2|105881.5|105831.5|23
1727844350000|2024-10-02 04:45:50|105883.6|105833.6|105879.7|105829.7|105883.6|105833.6|105877.6|105827.6|13
1727844360000|2024-10-02 04:46:00|105879.4|105829.4|105876.6|105826.6|105879.4|105829.4|105875.2|105825.2|14
1727844370000|2024-10-02 04:46:10|105875.7|105825.7|105876|105826|105876|105826|105875.6|105825.6|3
1727844380000|2024-10-02 04:46:20|105875.5|105825.5|105877.8|105827.8|105881.3|105831.3|105875.5|105825.5|18
1727844390000|2024-10-02 04:46:30|105876.9|105826.9|105875.7|105825.7|105876.9|105826.9|105874.4|105824.4|10
1727844400000|2024-10-02 04:46:40|105876.1|105826.1|105877.3|105827.3|105878|105828|105876.1|105826.1|9
1727844410000|2024-10-02 04:46:50|105877.2|105827.2|105877.1|105827.1|105877.2|105827.2|105876.7|105826.7|6
1727844420000|2024-10-02 04:47:00|105877.5|105827.5|105881.8|105831.8|105882.3|105832.3|105877.1|105827.1|24
1727844430000|2024-10-02 04:47:10|105881.7|105831.7|105882.5|105832.5|105884.5|105834.5|105881.7|105831.7|13
1727844440000|2024-10-02 04:47:20|105881.9|105831.9|105880.3|105830.3|105882|105832|105880|105830|17
1727844450000|2024-10-02 04:47:30|105880.2|105830.2|105880.1|105830.1|105882.4|105832.4|105879.5|105829.5|19
1727844460000|2024-10-02 04:47:40|105880.2|105830.2|105879.6|105829.6|105880.9|105830.9|105878.9|105828.9|24
1727844470000|2024-10-02 04:47:50|105879.7|105829.7|105875.6|105825.6|105880|105830|105875.4|105825.4|14
1727844480000|2024-10-02 04:48:00|105874.1|105824.1|105878.2|105828.2|105879.1|105829.1|105874.1|105824.1|8
1727844490000|2024-10-02 04:48:10|105878.3|105828.3|105883.1|105833.1|105885.1|105835.1|105878.3|105828.3|20
1727844500000|2024-10-02 04:48:20|105883.6|105833.6|105882.1|105832.1|105885.7|105835.7|105881.8|105831.8|16
1727844510000|2024-10-02 04:48:30|105882.4|105832.4|105897.7|105847.7|105897.7|105847.7|105881.1|105831.1|29
1727844520000|2024-10-02 04:48:40|105897.2|105847.2|105896.9|105846.9|105897.4|105847.4|105896.3|105846.3|11
1727844530000|2024-10-02 04:48:50|105897.4|105847.4|105896.4|105846.4|105897.7|105847.7|105895.6|105845.6|23
1727844540000|2024-10-02 04:49:00|105897.2|105847.2|105894.6|105844.6|105897.5|105847.5|105893.3|105843.3|19
1727844550000|2024-10-02 04:49:10|105894.5|105844.5|105895.7|105845.7|105896.2|105846.2|105893.7|105843.7|11
1727844560000|2024-10-02 04:49:20|105893.8|105843.8|105895.3|105845.3|105895.5|105845.5|105893.4|105843.4|10
1727844570000|2024-10-02 04:49:30|105895.6|105845.6|105896.3|105846.3|105896.3|105846.3|105895.4|105845.4|8
1727844580000|2024-10-02 04:49:40|105895.9|105845.9|105895.7|105845.7|105898.3|105848.3|105895.6|105845.6|18
1727844590000|2024-10-02 04:49:50|105895.2|105845.2|105895.7|105845.7|105895.7|105845.7|105895|105845|6
1727844600000|2024-10-02 04:50:00|105895.6|105845.6|105901.7|105851.7|105902|105852|105894.9|105844.9|23
1727844610000|2024-10-02 04:50:10|105901.5|105851.5|105902|105852|105907|105857|105900.6|105850.6|49
1727844620000|2024-10-02 04:50:20|105902.1|105852.1|105909.3|105859.3|105909.7|105859.7|105901.9|105851.9|17
1727844630000|2024-10-02 04:50:30|105909.8|105859.8|105907.3|105857.3|105910.3|105860.3|105907.2|105857.2|23
1727844640000|2024-10-02 04:50:40|105907.5|105857.5|105910.9|105860.9|105910.9|105860.9|105903.8|105853.8|45
1727844650000|2024-10-02 04:50:50|105912.4|105862.4|105920.4|105870.4|105920.9|105870.9|105912.4|105862.4|18
1727844660000|2024-10-02 04:51:00|105920.5|105870.5|105911.7|105861.7|105920.7|105870.7|105911.6|105861.6|20
1727844670000|2024-10-02 04:51:10|105911.6|105861.6|105911.9|105861.9|105912.2|105862.2|105911|105861|8
1727844680000|2024-10-02 04:51:20|105910.5|105860.5|105902.8|105852.8|105912|105862|105902.8|105852.8|29
1727844690000|2024-10-02 04:51:30|105901.7|105851.7|105898.4|105848.4|105901.7|105851.7|105897.5|105847.5|15
1727844700000|2024-10-02 04:51:40|105898.3|105848.3|105898.4|105848.4|105899.5|105849.5|105897.2|105847.2|13
1727844710000|2024-10-02 04:51:50|105898.8|105848.8|105898.5|105848.5|105898.9|105848.9|105896.7|105846.7|19
1727844720000|2024-10-02 04:52:00|105898.9|105848.9|105897|105847|105898.9|105848.9|105897|105847|4
1727844730000|2024-10-02 04:52:10|105896.2|105846.2|105898.1|105848.1|105898.5|105848.5|105896|105846|17
1727844740000|2024-10-02 04:52:20|105898.5|105848.5|105897.9|105847.9|105899.8|105849.8|105897.4|105847.4|14
1727844750000|2024-10-02 04:52:30|105898.2|105848.2|105896.9|105846.9|105898.7|105848.7|105896.9|105846.9|8
1727844760000|2024-10-02 04:52:40|105897|105847|105898.7|105848.7|105898.8|105848.8|105896.6|105846.6|12
1727844770000|2024-10-02 04:52:50|105899|105849|105898.9|105848.9|105899.5|105849.5|105898.2|105848.2|11
1727844780000|2024-10-02 04:53:00|105897.6|105847.6|105898.4|105848.4|105899.6|105849.6|105897.6|105847.6|12
1727844790000|2024-10-02 04:53:10|105898.5|105848.5|105898.3|105848.3|105903.8|105853.8|105898.3|105848.3|25
1727844800000|2024-10-02 04:53:20|105896.8|105846.8|105903.3|105853.3|105903.3|105853.3|105896.8|105846.8|24
1727844810000|2024-10-02 04:53:30|105903.7|105853.7|105907.2|105857.2|105907.8|105857.8|105903.7|105853.7|21
1727844820000|2024-10-02 04:53:40|105906.8|105856.8|105910.8|105860.8|105910.8|105860.8|105905.8|105855.8|12
1727844830000|2024-10-02 04:53:50|105909.6|105859.6|105906.7|105856.7|105911.1|105861.1|105905.3|105855.3|20
1727844840000|2024-10-02 04:54:00|105908|105858|105913.4|105863.4|105914.4|105864.4|105908|105858|22
1727844850000|2024-10-02 04:54:10|105912.6|105862.6|105916.6|105866.6|105920.3|105870.3|105912.6|105862.6|41
1727844860000|2024-10-02 04:54:20|105916.2|105866.2|105918.6|105868.6|105918.6|105868.6|105915.9|105865.9|9
1727844870000|2024-10-02 04:54:30|105920.4|105870.4|105928.8|105878.8|105928.8|105878.8|105920.4|105870.4|24
1727844880000|2024-10-02 04:54:40|105928|105878|105928|105878|105930.6|105880.6|105926.9|105876.9|17
1727844890000|2024-10-02 04:54:50|105927.7|105877.7|105930.9|105880.9|105931.2|105881.2|105927.4|105877.4|12
1727844900000|2024-10-02 04:55:00|105930.7|105880.7|105950.7|105900.7|105950.8|105900.8|105929.8|105879.8|19
1727844910000|2024-10-02 04:55:10|105951.7|105901.7|105935.9|105885.9|105951.7|105901.7|105935.9|105885.9|22
1727844920000|2024-10-02 04:55:20|105935.7|105885.7|105934|105884|105935.9|105885.9|105932.4|105882.4|21
1727844930000|2024-10-02 04:55:30|105933.7|105883.7|105938.2|105888.2|105938.2|105888.2|105933.3|105883.3|15
1727844940000|2024-10-02 04:55:40|105938|105888|105938.3|105888.3|105938.5|105888.5|105935.6|105885.6|11
1727844950000|2024-10-02 04:55:50|105938.1|105888.1|105934.3|105884.3|105938.1|105888.1|105929.4|105879.4|42
1727844960000|2024-10-02 04:56:00|105934.6|105884.6|105951.8|105901.8|105953.4|105903.4|105933.7|105883.7|42
1727844970000|2024-10-02 04:56:10|105949.7|105899.7|105971.3|105921.3|105971.9|105921.9|105949.7|105899.7|51
1727844980000|2024-10-02 04:56:20|105971.1|105921.1|105977.4|105927.4|105982.4|105932.4|105970.5|105920.5|54
1727844990000|2024-10-02 04:56:30|105975.6|105925.6|105962.4|105912.4|105977.1|105927.1|105960.4|105910.4|31
1727845000000|2024-10-02 04:56:40|105961.9|105911.9|105956.5|105906.5|105962|105912|105956.5|105906.5|23
1727845010000|2024-10-02 04:56:50|105956.2|105906.2|105967.2|105917.2|105967.2|105917.2|105955.2|105905.2|26
1727845020000|2024-10-02 04:57:00|105968.1|105918.1|105957.4|105907.4|105975|105925|105957.4|105907.4|42
1727845030000|2024-10-02 04:57:10|105958.2|105908.2|105952.9|105902.9|105958.2|105908.2|105952.2|105902.2|26
1727845040000|2024-10-02 04:57:20|105953.6|105903.6|105954.5|105904.5|105954.7|105904.7|105953.6|105903.6|10
1727845050000|2024-10-02 04:57:30|105954.6|105904.6|105958.8|105908.8|105961.4|105911.4|105952.9|105902.9|19
1727845060000|2024-10-02 04:57:40|105957.4|105907.4|105953.9|105903.9|105958.5|105908.5|105953.7|105903.7|12
1727845070000|2024-10-02 04:57:50|105954.3|105904.3|105965.9|105915.9|105965.9|105915.9|105954.2|105904.2|25
1727845080000|2024-10-02 04:58:00|105965.5|105915.5|105972|105922|105973.1|105923.1|105965|105915|37
1727845090000|2024-10-02 04:58:10|105973.5|105923.5|105983|105933|105983.6|105933.6|105969.3|105919.3|33
1727845100000|2024-10-02 04:58:20|105982.6|105932.6|105979|105929|105983.9|105933.9|105976.4|105926.4|33
1727845110000|2024-10-02 04:58:30|105979.2|105929.2|105978.7|105928.7|105979.2|105929.2|105977.8|105927.8|20
1727845120000|2024-10-02 04:58:40|105979.5|105929.5|105976.1|105926.1|105979.7|105929.7|105972.9|105922.9|42
1727845130000|2024-10-02 04:58:50|105975.5|105925.5|105977.6|105927.6|105977.6|105927.6|105972.1|105922.1|35
1727845140000|2024-10-02 04:59:00|105977|105927|105979.4|105929.4|105979.4|105929.4|105972.8|105922.8|20
1727845150000|2024-10-02 04:59:10|105978.1|105928.1|105976.9|105926.9|105978.1|105928.1|105972.1|105922.1|38
1727845160000|2024-10-02 04:59:20|105976.8|105926.8|105968.4|105918.4|105977.4|105927.4|105967.5|105917.5|35
1727845170000|2024-10-02 04:59:30|105968.1|105918.1|105968.4|105918.4|105969|105919|105967.3|105917.3|17
1727845180000|2024-10-02 04:59:40|105967.5|105917.5|105967.3|105917.3|105967.5|105917.5|105961.9|105911.9|20
1727845190000|2024-10-02 04:59:50|105966.8|105916.8|105966.1|105916.1|105968.5|105918.5|105964.9|105914.9|26
1727845200000|2024-10-02 05:00:00|105966|105916|105982|105932|105982.8|105932.8|105960.2|105910.2|49
1727845210000|2024-10-02 05:00:10|105982.1|105932.1|105988.1|105938.1|105989.4|105939.4|105982.1|105932.1|46
1727845220000|2024-10-02 05:00:20|105991|105941|105984.5|105934.5|105993.4|105943.4|105983.7|105933.7|64
1727845230000|2024-10-02 05:00:30|105984.6|105934.6|105984.3|105934.3|105985.3|105935.3|105983.6|105933.6|23
1727845240000|2024-10-02 05:00:40|105984|105934|105983.2|105933.2|105984|105934|105982.2|105932.2|34
1727845250000|2024-10-02 05:00:50|105983.1|105933.1|105977.7|105927.7|105983.6|105933.6|105977.2|105927.2|26
1727845260000|2024-10-02 05:01:00|105977.9|105927.9|105976.2|105926.2|105979.7|105929.7|105974.6|105924.6|27
1727845270000|2024-10-02 05:01:10|105976.6|105926.6|105968.5|105918.5|105976.6|105926.6|105960.9|105910.9|35
1727845280000|2024-10-02 05:01:20|105969|105919|105974.1|105924.1|105980.9|105930.9|105969|105919|47
1727845290000|2024-10-02 05:01:30|105973.8|105923.8|105979.7|105929.7|105979.7|105929.7|105972.1|105922.1|20
1727845300000|2024-10-02 05:01:40|105980.3|105930.3|105999.5|105949.5|105999.7|105949.7|105978.9|105928.9|53
1727845310000|2024-10-02 05:01:50|105999.4|105949.4|105996.4|105946.4|105999.8|105949.8|105996.4|105946.4|30
1727845320000|2024-10-02 05:02:00|105996.8|105946.8|105995.4|105945.4|105997.3|105947.3|105993.4|105943.4|24
1727845330000|2024-10-02 05:02:10|105994.5|105944.5|105994.9|105944.9|105996.4|105946.4|105992.3|105942.3|20
1727845340000|2024-10-02 05:02:20|105994.4|105944.4|105996.7|105946.7|106000.1|105950.1|105994.4|105944.4|35
1727845350000|2024-10-02 05:02:30|105996.3|105946.3|105999.4|105949.4|106002.4|105952.4|105996.3|105946.3|53
1727845360000|2024-10-02 05:02:40|105998.4|105948.4|105994.8|105944.8|105998.8|105948.8|105993.4|105943.4|40
1727845370000|2024-10-02 05:02:50|105995|105945|105984.7|105934.7|105995.6|105945.6|105981.5|105931.5|31
1727845380000|2024-10-02 05:03:00|105984.2|105934.2|105981.3|105931.3|105985.6|105935.6|105980.5|105930.5|27
1727845390000|2024-10-02 05:03:10|105981|105931|105979.3|105929.3|105981.3|105931.3|105978.8|105928.8|18
1727845400000|2024-10-02 05:03:20|105978.9|105928.9|105979.3|105929.3|105980.4|105930.4|105978.3|105928.3|28
1727845410000|2024-10-02 05:03:30|105979.5|105929.5|105979.3|105929.3|105981.8|105931.8|105978.9|105928.9|42
1727845420000|2024-10-02 05:03:40|105979.4|105929.4|105976.6|105926.6|105981.6|105931.6|105975.8|105925.8|38
1727845430000|2024-10-02 05:03:50|105977|105927|105978.3|105928.3|105980.6|105930.6|105976.4|105926.4|43
1727845440000|2024-10-02 05:04:00|105978.1|105928.1|105973|105923|105979.2|105929.2|105969.6|105919.6|26
1727845450000|2024-10-02 05:04:10|105973.1|105923.1|105968.8|105918.8|105973.3|105923.3|105968.1|105918.1|22
1727845460000|2024-10-02 05:04:20|105968.2|105918.2|105967.7|105917.7|105970.4|105920.4|105966.4|105916.4|22
1727845470000|2024-10-02 05:04:30|105969.9|105919.9|105968.9|105918.9|105969.9|105919.9|105965.4|105915.4|26
1727845480000|2024-10-02 05:04:40|105968.8|105918.8|105968.8|105918.8|105969.5|105919.5|105966.2|105916.2|28
1727845490000|2024-10-02 05:04:50|105969.1|105919.1|105971.1|105921.1|105971.3|105921.3|105968.9|105918.9|31
1727845500000|2024-10-02 05:05:00|105971.4|105921.4|105973.3|105923.3|105974.5|105924.5|105969.1|105919.1|39
1727845510000|2024-10-02 05:05:10|105973.1|105923.1|105973.4|105923.4|105975.3|105925.3|105969.6|105919.6|42
1727845520000|2024-10-02 05:05:20|105973.8|105923.8|105973|105923|105976.4|105926.4|105972.3|105922.3|21
1727845530000|2024-10-02 05:05:30|105973.2|105923.2|105973.9|105923.9|105974.8|105924.8|105972.5|105922.5|40
1727845540000|2024-10-02 05:05:40|105972.7|105922.7|105974.1|105924.1|105974.4|105924.4|105971.3|105921.3|23
1727845550000|2024-10-02 05:05:50|105972.6|105922.6|105972.2|105922.2|105973|105923|105970.5|105920.5|36
1727845560000|2024-10-02 05:06:00|105971.7|105921.7|105973.2|105923.2|105974.6|105924.6|105971|105921|33
1727845570000|2024-10-02 05:06:10|105973.7|105923.7|105974.7|105924.7|105975.5|105925.5|105972.8|105922.8|31
1727845580000|2024-10-02 05:06:20|105974.5|105924.5|105980.5|105930.5|105980.6|105930.6|105973.7|105923.7|38
1727845590000|2024-10-02 05:06:30|105979.8|105929.8|105980.3|105930.3|105981|105931|105975.5|105925.5|45
1727845600000|2024-10-02 05:06:40|105980.2|105930.2|105980.8|105930.8|105980.8|105930.8|105978.2|105928.2|36
1727845610000|2024-10-02 05:06:50|105979.3|105929.3|105979.4|105929.4|105980.6|105930.6|105978.5|105928.5|49
1727845620000|2024-10-02 05:07:00|105979.1|105929.1|105977.4|105927.4|105979.1|105929.1|105977|105927|26
1727845630000|2024-10-02 05:07:10|105977.5|105927.5|105978.7|105928.7|105979.4|105929.4|105976.5|105926.5|26
1727845640000|2024-10-02 05:07:20|105979.2|105929.2|105971.9|105921.9|105979.6|105929.6|105970.3|105920.3|32
1727845650000|2024-10-02 05:07:30|105972|105922|105981.8|105931.8|105981.8|105931.8|105972|105922|30
1727845660000|2024-10-02 05:07:40|105982.9|105932.9|105977|105927|105983.5|105933.5|105976.8|105926.8|40
1727845670000|2024-10-02 05:07:50|105977.6|105927.6|105980.1|105930.1|105980.6|105930.6|105977.1|105927.1|36
1727845680000|2024-10-02 05:08:00|105979.2|105929.2|105971.9|105921.9|105980.8|105930.8|105971.4|105921.4|61
1727845690000|2024-10-02 05:08:10|105972.3|105922.3|105981.2|105931.2|105982.7|105932.7|105971.9|105921.9|52
1727845700000|2024-10-02 05:08:20|105981.3|105931.3|105975|105925|105982.2|105932.2|105975|105925|34
1727845710000|2024-10-02 05:08:30|105975.2|105925.2|105971.7|105921.7|105975.2|105925.2|105971.2|105921.2|30
1727845720000|2024-10-02 05:08:40|105971.6|105921.6|105972.6|105922.6|105973.9|105923.9|105971.6|105921.6|14
1727845730000|2024-10-02 05:08:50|105973.2|105923.2|105982.3|105932.3|105982.8|105932.8|105973.2|105923.2|34
1727845740000|2024-10-02 05:09:00|105982.4|105932.4|105978.4|105928.4|105982.4|105932.4|105976.6|105926.6|33
1727845750000|2024-10-02 05:09:10|105978.8|105928.8|105982.3|105932.3|105985|105935|105978.1|105928.1|23
1727845760000|2024-10-02 05:09:20|105982.7|105932.7|105983.8|105933.8|105985.7|105935.7|105982.7|105932.7|22
1727845770000|2024-10-02 05:09:30|105984.5|105934.5|105982.7|105932.7|105984.6|105934.6|105979.7|105929.7|20
1727845780000|2024-10-02 05:09:40|105983.8|105933.8|105987|105937|105988|105938|105982.6|105932.6|21
1727845790000|2024-10-02 05:09:50|105987.2|105937.2|105996.1|105946.1|105999|105949|105986.3|105936.3|43
1727845800000|2024-10-02 05:10:00|105996|105946|105984.8|105934.8|105997.4|105947.4|105984|105934|48
1727845810000|2024-10-02 05:10:10|105985.3|105935.3|105982.4|105932.4|105985.3|105935.3|105978.5|105928.5|38
1727845820000|2024-10-02 05:10:20|105982.6|105932.6|105983.5|105933.5|105985.7|105935.7|105982.4|105932.4|29
1727845830000|2024-10-02 05:10:30|105983.4|105933.4|105986.9|105936.9|105986.9|105936.9|105982.5|105932.5|17
1727845840000|2024-10-02 05:10:40|105986.6|105936.6|105981.6|105931.6|105987.1|105937.1|105975.4|105925.4|27
1727845850000|2024-10-02 05:10:50|105980.9|105930.9|105976.6|105926.6|105980.9|105930.9|105975.2|105925.2|19
1727845860000|2024-10-02 05:11:00|105976.9|105926.9|105976.7|105926.7|105978|105928|105976.4|105926.4|14
1727845870000|2024-10-02 05:11:10|105976.2|105926.2|105977.6|105927.6|105979.4|105929.4|105974.6|105924.6|23
1727845880000|2024-10-02 05:11:20|105979.6|105929.6|105979.9|105929.9|105982.5|105932.5|105977.1|105927.1|21
1727845890000|2024-10-02 05:11:30|105980.3|105930.3|105979.2|105929.2|105981|105931|105978.8|105928.8|22
1727845900000|2024-10-02 05:11:40|105979.5|105929.5|105976.8|105926.8|105980.8|105930.8|105976.8|105926.8|20
1727845910000|2024-10-02 05:11:50|105977.6|105927.6|105973.2|105923.2|105977.6|105927.6|105971.8|105921.8|21
1727845920000|2024-10-02 05:12:00|105973.1|105923.1|105973.8|105923.8|105976.5|105926.5|105970.1|105920.1|48
1727845930000|2024-10-02 05:12:10|105973.9|105923.9|105977.4|105927.4|105978.2|105928.2|105970.6|105920.6|33
1727845940000|2024-10-02 05:12:20|105978|105928|105981.9|105931.9|105982.1|105932.1|105974.2|105924.2|24
1727845950000|2024-10-02 05:12:30|105982.9|105932.9|105981.5|105931.5|105984.4|105934.4|105978.8|105928.8|40
1727845960000|2024-10-02 05:12:40|105982.7|105932.7|105982.3|105932.3|105990.6|105940.6|105982.3|105932.3|38
1727845970000|2024-10-02 05:12:50|105983|105933|105988.4|105938.4|105991.2|105941.2|105981.6|105931.6|22
1727845980000|2024-10-02 05:13:00|105987.8|105937.8|106005.2|105955.2|106006.4|105956.4|105987.8|105937.8|36
1727845990000|2024-10-02 05:13:10|106006.1|105956.1|106006.6|105956.6|106006.6|105956.6|105999.4|105949.4|32
1727846000000|2024-10-02 05:13:20|106006.7|105956.7|106003.5|105953.5|106006.7|105956.7|106001.1|105951.1|18
1727846010000|2024-10-02 05:13:30|106003.1|105953.1|105998.8|105948.8|106003.3|105953.3|105998.5|105948.5|17
1727846020000|2024-10-02 05:13:40|105998.4|105948.4|105994.6|105944.6|105999.1|105949.1|105994.6|105944.6|15
1727846030000|2024-10-02 05:13:50|105995|105945|105997.2|105947.2|105997.2|105947.2|105993.8|105943.8|33
1727846040000|2024-10-02 05:14:00|105996.3|105946.3|105995|105945|105996.9|105946.9|105990|105940|22
1727846050000|2024-10-02 05:14:10|105995.7|105945.7|105989.8|105939.8|105995.9|105945.9|105985.5|105935.5|33
1727846060000|2024-10-02 05:14:20|105987.8|105937.8|105989.2|105939.2|105991.5|105941.5|105984.4|105934.4|56
1727846070000|2024-10-02 05:14:30|105990.9|105940.9|105984.5|105934.5|105992.6|105942.6|105984.5|105934.5|50
1727846080000|2024-10-02 05:14:40|105984.2|105934.2|105985.2|105935.2|105989.9|105939.9|105981.8|105931.8|25
1727846090000|2024-10-02 05:14:50|105990.2|105940.2|105981.8|105931.8|105990.2|105940.2|105980.9|105930.9|29
1727846100000|2024-10-02 05:15:00|105981.7|105931.7|105986.3|105936.3|105989.8|105939.8|105981.7|105931.7|27
1727846110000|2024-10-02 05:15:10|105986|105936|105987.2|105937.2|105992.4|105942.4|105986|105936|34
1727846120000|2024-10-02 05:15:20|105987.1|105937.1|105984|105934|105991.4|105941.4|105983.7|105933.7|37
1727846130000|2024-10-02 05:15:30|105983.8|105933.8|105985.1|105935.1|105985.7|105935.7|105983.7|105933.7|12
1727846140000|2024-10-02 05:15:40|105984.8|105934.8|105980.6|105930.6|105985.6|105935.6|105979.9|105929.9|57
1727846150000|2024-10-02 05:15:50|105980.4|105930.4|105980|105930|105981.3|105931.3|105975.5|105925.5|40
1727846160000|2024-10-02 05:16:00|105980.1|105930.1|105981.2|105931.2|105981.2|105931.2|105979.2|105929.2|39
1727846170000|2024-10-02 05:16:10|105981.4|105931.4|105983.4|105933.4|105984.9|105934.9|105981.4|105931.4|50
1727846180000|2024-10-02 05:16:20|105984.1|105934.1|105993.6|105943.6|105996|105946|105983.7|105933.7|42
1727846190000|2024-10-02 05:16:30|105993.4|105943.4|105992.8|105942.8|105993.5|105943.5|105991.6|105941.6|11
1727846200000|2024-10-02 05:16:40|105993.1|105943.1|105993.2|105943.2|105993.8|105943.8|105992.8|105942.8|11
1727846210000|2024-10-02 05:16:50|105993.3|105943.3|105994.2|105944.2|105994.6|105944.6|105992.9|105942.9|23
1727846220000|2024-10-02 05:17:00|105994.4|105944.4|105993.8|105943.8|105994.4|105944.4|105993|105943|14
1727846230000|2024-10-02 05:17:10|105994.4|105944.4|105994.1|105944.1|106000.6|105950.6|105993.9|105943.9|30
1727846240000|2024-10-02 05:17:20|105994.2|105944.2|105992.4|105942.4|105994.9|105944.9|105990.7|105940.7|22
1727846250000|2024-10-02 05:17:30|105992.8|105942.8|105992.6|105942.6|105992.8|105942.8|105990.2|105940.2|17
1727846260000|2024-10-02 05:17:40|105992.8|105942.8|105992.1|105942.1|105993.9|105943.9|105991.5|105941.5|16
1727846270000|2024-10-02 05:17:50|105992|105942|105992.9|105942.9|105993.3|105943.3|105992|105942|29
1727846280000|2024-10-02 05:18:00|105993.2|105943.2|105992.7|105942.7|105993.2|105943.2|105991.1|105941.1|8
1727846290000|2024-10-02 05:18:10|105992.6|105942.6|105992.3|105942.3|105992.9|105942.9|105992.1|105942.1|22
1727846300000|2024-10-02 05:18:20|105992.6|105942.6|105992|105942|105993.5|105943.5|105991.7|105941.7|30
1727846310000|2024-10-02 05:18:30|105992.4|105942.4|105991.6|105941.6|105992.6|105942.6|105991|105941|27
1727846320000|2024-10-02 05:18:40|105991.9|105941.9|105992.1|105942.1|105994.1|105944.1|105991.6|105941.6|27
1727846330000|2024-10-02 05:18:50|105992.3|105942.3|105994|105944|105994|105944|105992.3|105942.3|48
1727846340000|2024-10-02 05:19:00|105994.2|105944.2|105996.2|105946.2|105996.9|105946.9|105993.5|105943.5|30
1727846350000|2024-10-02 05:19:10|105996.3|105946.3|105994.7|105944.7|105996.4|105946.4|105994.7|105944.7|17
1727846360000|2024-10-02 05:19:20|105995.3|105945.3|105992|105942|105995.3|105945.3|105991.7|105941.7|27
1727846370000|2024-10-02 05:19:30|105992.3|105942.3|105991.9|105941.9|105993.6|105943.6|105990.7|105940.7|44
1727846380000|2024-10-02 05:19:40|105992.2|105942.2|105975.3|105925.3|105993|105943|105974.2|105924.2|50
1727846390000|2024-10-02 05:19:50|105975.6|105925.6|105986.8|105936.8|105986.8|105936.8|105975.3|105925.3|54
1727846400000|2024-10-02 05:20:00|105987.2|105937.2|105998|105948|106000.1|105950.1|105977.6|105927.6|57
1727846410000|2024-10-02 05:20:10|105999.8|105949.8|105998|105948|106000|105950|105997|105947|18
1727846420000|2024-10-02 05:20:20|105997|105947|105994.7|105944.7|105998|105948|105985|105935|46
1727846430000|2024-10-02 05:20:30|105996.2|105946.2|106012.1|105962.1|106013.5|105963.5|105994.2|105944.2|35
1727846440000|2024-10-02 05:20:40|106013.7|105963.7|106006.5|105956.5|106014.6|105964.6|106004.2|105954.2|26
1727846450000|2024-10-02 05:20:50|106006.4|105956.4|105994.3|105944.3|106006.8|105956.8|105992.9|105942.9|26
1727846460000|2024-10-02 05:21:00|105994.5|105944.5|105997.7|105947.7|106001.6|105951.6|105994.5|105944.5|24
1727846470000|2024-10-02 05:21:10|105998.3|105948.3|105998.2|105948.2|105998.8|105948.8|105993.6|105943.6|36
1727846480000|2024-10-02 05:21:20|105997|105947|105995.8|105945.8|105999.2|105949.2|105995.6|105945.6|38
1727846490000|2024-10-02 05:21:30|105996.2|105946.2|105998.7|105948.7|105999.5|105949.5|105996|105946|40
1727846500000|2024-10-02 05:21:40|105996.9|105946.9|105995.5|105945.5|105999.5|105949.5|105994|105944|49
1727846510000|2024-10-02 05:21:50|105994.9|105944.9|106000.2|105950.2|106000.2|105950.2|105994.9|105944.9|44
1727846520000|2024-10-02 05:22:00|105998.4|105948.4|105993.7|105943.7|105998.8|105948.8|105992.5|105942.5|33
1727846530000|2024-10-02 05:22:10|105995.5|105945.5|105998.1|105948.1|105999.8|105949.8|105993.3|105943.3|59
1727846540000|2024-10-02 05:22:20|105995.4|105945.4|106007.6|105957.6|106013.4|105963.4|105995|105945|63
1727846550000|2024-10-02 05:22:30|106007|105957|106000.4|105950.4|106009.7|105959.7|105998.6|105948.6|38
1727846560000|2024-10-02 05:22:40|105998.5|105948.5|106008.9|105958.9|106013.5|105963.5|105998.5|105948.5|41
1727846570000|2024-10-02 05:22:50|106009.2|105959.2|106009.6|105959.6|106010.9|105960.9|106006.3|105956.3|21
1727846580000|2024-10-02 05:23:00|106010.1|105960.1|105997.9|105947.9|106010.1|105960.1|105995.5|105945.5|56
1727846590000|2024-10-02 05:23:10|105998.4|105948.4|105994|105944|105998.4|105948.4|105990.3|105940.3|28
1727846600000|2024-10-02 05:23:20|105994.2|105944.2|105996.6|105946.6|105996.9|105946.9|105994.2|105944.2|36
1727846610000|2024-10-02 05:23:30|105996.5|105946.5|105996.4|105946.4|105997.8|105947.8|105995.5|105945.5|54
1727846620000|2024-10-02 05:23:40|105996.6|105946.6|106002.5|105952.5|106004.6|105954.6|105995.7|105945.7|61
1727846630000|2024-10-02 05:23:50|106000.9|105950.9|105986.9|105936.9|106000.9|105950.9|105984.4|105934.4|48
1727846640000|2024-10-02 05:24:00|105986.2|105936.2|105990.7|105940.7|105991.6|105941.6|105985.5|105935.5|39
1727846650000|2024-10-02 05:24:10|105989.5|105939.5|105986.1|105936.1|105989.5|105939.5|105984.9|105934.9|64
1727846660000|2024-10-02 05:24:20|105987.5|105937.5|105986.4|105936.4|105990.3|105940.3|105984.8|105934.8|58
1727846670000|2024-10-02 05:24:30|105985.5|105935.5|105981.6|105931.6|105992.5|105942.5|105980.5|105930.5|62
1727846680000|2024-10-02 05:24:40|105981.2|105931.2|105982.1|105932.1|105982.4|105932.4|105980|105930|32
1727846690000|2024-10-02 05:24:50|105980.8|105930.8|105979.8|105929.8|105982.9|105932.9|105978.6|105928.6|32
1727846700000|2024-10-02 05:25:00|105980.5|105930.5|105975.2|105925.2|105983.3|105933.3|105974.4|105924.4|63
1727846710000|2024-10-02 05:25:10|105976.1|105926.1|105978.7|105928.7|105981.1|105931.1|105974|105924|65
1727846720000|2024-10-02 05:25:20|105978.5|105928.5|105980.8|105930.8|105984|105934|105975|105925|50
1727846730000|2024-10-02 05:25:30|105980.9|105930.9|105984.9|105934.9|105985.3|105935.3|105979.1|105929.1|46
1727846740000|2024-10-02 05:25:40|105985|105935|105976|105926|105985|105935|105975.6|105925.6|39
1727846750000|2024-10-02 05:25:50|105975|105925|105978.9|105928.9|105980|105930|105975|105925|30
1727846760000|2024-10-02 05:26:00|105977.8|105927.8|105981.2|105931.2|105982.1|105932.1|105977.6|105927.6|38
1727846770000|2024-10-02 05:26:10|105980.8|105930.8|105985.5|105935.5|105985.5|105935.5|105979.8|105929.8|49
1727846780000|2024-10-02 05:26:20|105985.9|105935.9|105980.9|105930.9|105985.9|105935.9|105980.9|105930.9|45
1727846790000|2024-10-02 05:26:30|105981.1|105931.1|105986.4|105936.4|105989.6|105939.6|105974|105924|62
1727846800000|2024-10-02 05:26:40|105986.8|105936.8|105980.1|105930.1|105986.8|105936.8|105980.1|105930.1|42
1727846810000|2024-10-02 05:26:50|105980.4|105930.4|105981.5|105931.5|105981.5|105931.5|105977.4|105927.4|44
1727846820000|2024-10-02 05:27:00|105982|105932|105980.7|105930.7|105985.5|105935.5|105976.7|105926.7|35
1727846830000|2024-10-02 05:27:10|105980.2|105930.2|105989.4|105939.4|105989.5|105939.5|105978.3|105928.3|44
1727846840000|2024-10-02 05:27:20|105993.2|105943.2|106001.7|105951.7|106001.7|105951.7|105991.2|105941.2|33
1727846850000|2024-10-02 05:27:30|106002.6|105952.6|105990.3|105940.3|106002.9|105952.9|105980.7|105930.7|48
1727846860000|2024-10-02 05:27:40|105990.1|105940.1|105990.1|105940.1|105991.9|105941.9|105988.8|105938.8|19
1727846870000|2024-10-02 05:27:50|105990.2|105940.2|106006.5|105956.5|106008.4|105958.4|105989|105939|54
1727846880000|2024-10-02 05:28:00|106006.9|105956.9|106014.7|105964.7|106015.6|105965.6|106006|105956|33
1727846890000|2024-10-02 05:28:10|106015.4|105965.4|106030.7|105980.7|106032.3|105982.3|106015.4|105965.4|48
1727846900000|2024-10-02 05:28:20|106031.7|105981.7|106040.8|105990.8|106041.1|105991.1|106027|105977|40
1727846910000|2024-10-02 05:28:30|106040.3|105990.3|106045.9|105995.9|106046.9|105996.9|106040|105990|53
1727846920000|2024-10-02 05:28:40|106046.6|105996.6|106038.2|105988.2|106046.6|105996.6|106034.9|105984.9|36
1727846930000|2024-10-02 05:28:50|106039.2|105989.2|106026|105976|106039.5|105989.5|106023.5|105973.5|44
1727846940000|2024-10-02 05:29:00|106025.1|105975.1|106026.3|105976.3|106027.9|105977.9|106015.1|105965.1|62
1727846950000|2024-10-02 05:29:10|106025.9|105975.9|106030.3|105980.3|106031.9|105981.9|106025.9|105975.9|19
1727846960000|2024-10-02 05:29:20|106030.7|105980.7|106030.7|105980.7|106030.7|105980.7|106030.7|105980.7|1
1727846970000|2024-10-02 05:29:30|106031|105981|106032|105982|106033.9|105983.9|106029.5|105979.5|15
1727846980000|2024-10-02 05:29:40|106031.5|105981.5|106025.9|105975.9|106032|105982|106020.8|105970.8|34
1727846990000|2024-10-02 05:29:50|106027.5|105977.5|106028.6|105978.6|106028.8|105978.8|106027.5|105977.5|9
1727847000000|2024-10-02 05:30:00|106029|105979|106052.4|106002.4|106053.6|106003.6|106027.2|105977.2|34
1727847010000|2024-10-02 05:30:10|106049.6|105999.6|106060.7|106010.7|106077.5|106027.5|106049.6|105999.6|21
1727847020000|2024-10-02 05:30:20|106059.6|106009.6|106057.8|106007.8|106060.7|106010.7|106056.2|106006.2|33
1727847030000|2024-10-02 05:30:30|106057.7|106007.7|106052.8|106002.8|106058.1|106008.1|106050.2|106000.2|30
1727847040000|2024-10-02 05:30:40|106053.9|106003.9|106059.2|106009.2|106060.4|106010.4|106051.6|106001.6|23
1727847050000|2024-10-02 05:30:50|106059.6|106009.6|106073.5|106023.5|106073.5|106023.5|106056.7|106006.7|27
1727847060000|2024-10-02 05:31:00|106072.9|106022.9|106057|106007|106072.9|106022.9|106056.3|106006.3|20
1727847070000|2024-10-02 05:31:10|106057.1|106007.1|106056.9|106006.9|106057.2|106007.2|106056.9|106006.9|12
1727847080000|2024-10-02 05:31:20|106056.7|106006.7|106058|106008|106058.5|106008.5|106056.6|106006.6|9
1727847090000|2024-10-02 05:31:30|106057.5|106007.5|106057.5|106007.5|106060.5|106010.5|106057.5|106007.5|11
1727847100000|2024-10-02 05:31:40|106059.4|106009.4|106097.2|106047.2|106098.2|106048.2|106057.5|106007.5|24
1727847110000|2024-10-02 05:31:50|106098.3|106048.3|106083.8|106033.8|106098.3|106048.3|106083.7|106033.7|11
1727847120000|2024-10-02 05:32:00|106083.1|106033.1|106080.2|106030.2|106083.1|106033.1|106080|106030|15
1727847130000|2024-10-02 05:32:10|106081.7|106031.7|106070.5|106020.5|106082.2|106032.2|106070.5|106020.5|16
1727847140000|2024-10-02 05:32:20|106070.7|106020.7|106072.8|106022.8|106074.9|106024.9|106068.3|106018.3|21
1727847150000|2024-10-02 05:32:30|106073.3|106023.3|106079.1|106029.1|106088.4|106038.4|106073.1|106023.1|18
1727847160000|2024-10-02 05:32:40|106080.9|106030.9|106083.8|106033.8|106084.2|106034.2|106079|106029|9
1727847170000|2024-10-02 05:32:50|106084|106034|106084.8|106034.8|106084.8|106034.8|106083.9|106033.9|4
1727847180000|2024-10-02 05:33:00|106084.9|106034.9|106092.7|106042.7|106093.6|106043.6|106082.5|106032.5|10
1727847190000|2024-10-02 05:33:10|106091.7|106041.7|106100.2|106050.2|106112.2|106062.2|106091.7|106041.7|16
1727847200000|2024-10-02 05:33:20|106099.6|106049.6|106067.3|106017.3|106100.2|106050.2|106053.9|106003.9|50
1727847210000|2024-10-02 05:33:30|106066.2|106016.2|106074.1|106024.1|106074.1|106024.1|106062.4|106012.4|34
1727847220000|2024-10-02 05:33:40|106073.3|106023.3|106050.3|106000.3|106074|106024|106050.3|106000.3|16
1727847230000|2024-10-02 05:33:50|106050.2|106000.2|106050.3|106000.3|106052.3|106002.3|106049.3|105999.3|31
1727847240000|2024-10-02 05:34:00|106052.3|106002.3|106070.4|106020.4|106070.4|106020.4|106049.6|105999.6|26
1727847250000|2024-10-02 05:34:10|106069.1|106019.1|106061.3|106011.3|106091.7|106041.7|106061|106011|32
1727847260000|2024-10-02 05:34:20|106060.9|106010.9|106055|106005|106064.7|106014.7|106054.5|106004.5|27
1727847270000|2024-10-02 05:34:30|106054.6|106004.6|106050.7|106000.7|106055.2|106005.2|106049.4|105999.4|50
1727847280000|2024-10-02 05:34:40|106050.2|106000.2|106048.8|105998.8|106052.6|106002.6|106048.5|105998.5|40
1727847290000|2024-10-02 05:34:50|106048.5|105998.5|106081.7|106031.7|106081.7|106031.7|106048.4|105998.4|22
1727847300000|2024-10-02 05:35:00|106082.7|106032.7|106046.5|105996.5|106092.5|106042.5|106039.8|105989.8|35
1727847310000|2024-10-02 05:35:10|106046.3|105996.3|106037.2|105987.2|106049.7|105999.7|106034.7|105984.7|25
1727847320000|2024-10-02 05:35:20|106037.3|105987.3|106042.5|105992.5|106042.9|105992.9|106035.5|105985.5|46
1727847330000|2024-10-02 05:35:30|106029.4|105979.4|106045.4|105995.4|106045.4|105995.4|106028.3|105978.3|53
1727847340000|2024-10-02 05:35:40|106045.6|105995.6|106082.1|106032.1|106082.1|106032.1|106045.6|105995.6|25
1727847350000|2024-10-02 05:35:50|106082.8|106032.8|106039|105989|106082.8|106032.8|106037.4|105987.4|46
1727847360000|2024-10-02 05:36:00|106037.4|105987.4|106025.1|105975.1|106041.8|105991.8|106021.7|105971.7|48
1727847370000|2024-10-02 05:36:10|106025.2|105975.2|106031.5|105981.5|106036.7|105986.7|106025.2|105975.2|39
1727847380000|2024-10-02 05:36:20|106031.8|105981.8|106044|105994|106044.6|105994.6|106031.6|105981.6|39
1727847390000|2024-10-02 05:36:30|106044.5|105994.5|106064.1|106014.1|106065.1|106015.1|106039.2|105989.2|19
1727847400000|2024-10-02 05:36:40|106066.4|106016.4|106098.5|106048.5|106098.8|106048.8|106066.4|106016.4|16
1727847410000|2024-10-02 05:36:50|106099.2|106049.2|106135.2|106085.2|106138.5|106088.5|106099.2|106049.2|31
1727847420000|2024-10-02 05:37:00|106133.8|106083.8|106134.7|106084.7|106134.7|106084.7|106121.1|106071.1|15
1727847430000|2024-10-02 05:37:10|106134.4|106084.4|106133|106083|106134.7|106084.7|106132.7|106082.7|13
1727847440000|2024-10-02 05:37:20|106133.2|106083.2|106139.7|106089.7|106139.7|106089.7|106133.1|106083.1|15
1727847450000|2024-10-02 05:37:30|106138.2|106088.2|106138.9|106088.9|106140|106090|106138.2|106088.2|10
1727847460000|2024-10-02 05:37:40|106138.8|106088.8|106140.8|106090.8|106140.8|106090.8|106133.2|106083.2|14
1727847470000|2024-10-02 05:37:50|106141.5|106091.5|106141.1|106091.1|106141.6|106091.6|106140.8|106090.8|5
1727847480000|2024-10-02 05:38:00|106141.2|106091.2|106143.6|106093.6|106144|106094|106141.2|106091.2|10
1727847490000|2024-10-02 05:38:10|106142.9|106092.9|106149.8|106099.8|106149.8|106099.8|106142.8|106092.8|14
1727847500000|2024-10-02 05:38:20|106150.3|106100.3|106163.8|106113.8|106163.8|106113.8|106150.3|106100.3|14
1727847510000|2024-10-02 05:38:30|106164.6|106114.6|106167.5|106117.5|106167.5|106117.5|106164.2|106114.2|9
1727847520000|2024-10-02 05:38:40|106166.8|106116.8|106161.1|106111.1|106166.8|106116.8|106161.1|106111.1|7
1727847530000|2024-10-02 05:38:50|106160.9|106110.9|106137.4|106087.4|106163.8|106113.8|106131.6|106081.6|21
1727847540000|2024-10-02 05:39:00|106138.1|106088.1|106138.9|106088.9|106147.7|106097.7|106135.9|106085.9|24
1727847550000|2024-10-02 05:39:10|106139.2|106089.2|106134.5|106084.5|106140.3|106090.3|106134.3|106084.3|9
1727847560000|2024-10-02 05:39:20|106133.3|106083.3|106119.4|106069.4|106133.3|106083.3|106114.3|106064.3|19
1727847570000|2024-10-02 05:39:30|106119.5|106069.5|106137.4|106087.4|106137.4|106087.4|106116.2|106066.2|17
1727847580000|2024-10-02 05:39:40|106136.1|106086.1|106153.6|106103.6|106153.6|106103.6|106136.1|106086.1|15
1727847590000|2024-10-02 05:39:50|106153.5|106103.5|106153.5|106103.5|106154.4|106104.4|106153.5|106103.5|7
1727847600000|2024-10-02 05:40:00|106153.7|106103.7|106158|106108|106159.9|106109.9|106151.3|106101.3|22
1727847610000|2024-10-02 05:40:10|106158.7|106108.7|106150|106100|106163.2|106113.2|106149.3|106099.3|22
1727847620000|2024-10-02 05:40:20|106149.3|106099.3|106151.5|106101.5|106151.5|106101.5|106146.9|106096.9|13
1727847630000|2024-10-02 05:40:30|106153|106103|106152.9|106102.9|106155.1|106105.1|106152.9|106102.9|7
1727847640000|2024-10-02 05:40:40|106154|106104|106153|106103|106154|106104|106150.7|106100.7|13
1727847650000|2024-10-02 05:40:50|106153.2|106103.2|106152.2|106102.2|106153.4|106103.4|106151.2|106101.2|12
1727847660000|2024-10-02 05:41:00|106149.4|106099.4|106151.4|106101.4|106152.1|106102.1|106149.4|106099.4|10
1727847670000|2024-10-02 05:41:10|106151.5|106101.5|106134.5|106084.5|106151.7|106101.7|106129|106079|16
1727847680000|2024-10-02 05:41:20|106135.2|106085.2|106139.3|106089.3|106141.1|106091.1|106135.1|106085.1|15
1727847690000|2024-10-02 05:41:30|106139.4|106089.4|106135.9|106085.9|106140.3|106090.3|106134.4|106084.4|11
1727847700000|2024-10-02 05:41:40|106134.4|106084.4|106127.4|106077.4|106134.4|106084.4|106127.4|106077.4|11
1727847710000|2024-10-02 05:41:50|106128.2|106078.2|106137.3|106087.3|106137.3|106087.3|106128.2|106078.2|13
1727847720000|2024-10-02 05:42:00|106137.2|106087.2|106136.6|106086.6|106137.2|106087.2|106136.6|106086.6|7
1727847730000|2024-10-02 05:42:10|106138|106088|106133.9|106083.9|106138|106088|106133.2|106083.2|10
1727847740000|2024-10-02 05:42:20|106134.1|106084.1|106138|106088|106138|106088|106131.3|106081.3|14
1727847750000|2024-10-02 05:42:30|106138.7|106088.7|106135.8|106085.8|106138.7|106088.7|106135.1|106085.1|6
1727847760000|2024-10-02 05:42:40|106137|106087|106132|106082|106137|106087|106129.2|106079.2|15
1727847770000|2024-10-02 05:42:50|106131.8|106081.8|106131.9|106081.9|106131.9|106081.9|106131.7|106081.7|5
1727847780000|2024-10-02 05:43:00|106131.8|106081.8|106138.4|106088.4|106138.4|106088.4|106130.7|106080.7|7
1727847790000|2024-10-02 05:43:10|106139.5|106089.5|106146.4|106096.4|106146.9|106096.9|106139.5|106089.5|11
1727847800000|2024-10-02 05:43:20|106144.9|106094.9|106144.3|106094.3|106145.9|106095.9|106143.8|106093.8|10
1727847810000|2024-10-02 05:43:30|106143.6|106093.6|106144.6|106094.6|106144.7|106094.7|106143.6|106093.6|5
1727847820000|2024-10-02 05:43:40|106144.7|106094.7|106171.7|106121.7|106184.6|106134.6|106144.7|106094.7|18
1727847830000|2024-10-02 05:43:50|106171.6|106121.6|106174.5|106124.5|106177.9|106127.9|106171.3|106121.3|28
1727847840000|2024-10-02 05:44:00|106174.2|106124.2|106178.9|106128.9|106178.9|106128.9|106171.8|106121.8|17
1727847850000|2024-10-02 05:44:10|106179.9|106129.9|106200.3|106150.3|106200.3|106150.3|106179.9|106129.9|20
1727847860000|2024-10-02 05:44:20|106200.2|106150.2|106178.6|106128.6|106200.9|106150.9|106175.6|106125.6|16
1727847870000|2024-10-02 05:44:30|106178|106128|106167.8|106117.8|106178.6|106128.6|106167.8|106117.8|19
1727847880000|2024-10-02 05:44:40|106168.1|106118.1|106170.7|106120.7|106171.5|106121.5|106167.9|106117.9|14
1727847890000|2024-10-02 05:44:50|106170.3|106120.3|106178.5|106128.5|106179.3|106129.3|106168.9|106118.9|16
1727847900000|2024-10-02 05:45:00|106183.9|106133.9|106186.3|106136.3|106191.8|106141.8|106183.6|106133.6|21
1727847910000|2024-10-02 05:45:10|106185.4|106135.4|106168.7|106118.7|106185.4|106135.4|106168.6|106118.6|21
1727847920000|2024-10-02 05:45:20|106168.9|106118.9|106159.4|106109.4|106168.9|106118.9|106159.4|106109.4|12
1727847930000|2024-10-02 05:45:30|106159.6|106109.6|106144.2|106094.2|106159.6|106109.6|106144|106094|17
1727847940000|2024-10-02 05:45:40|106143.5|106093.5|106152|106102|106152|106102|106141|106091|20
1727847950000|2024-10-02 05:45:50|106153.4|106103.4|106173.8|106123.8|106173.8|106123.8|106151.7|106101.7|17
1727847960000|2024-10-02 05:46:00|106171.8|106121.8|106164.6|106114.6|106192.5|106142.5|106164.6|106114.6|24
1727847970000|2024-10-02 05:46:10|106164.1|106114.1|106164.2|106114.2|106165.2|106115.2|106164.1|106114.1|9
1727847980000|2024-10-02 05:46:20|106164.1|106114.1|106158.5|106108.5|106164.5|106114.5|106158.5|106108.5|19
1727847990000|2024-10-02 05:46:30|106160.4|106110.4|106145|106095|106180.4|106130.4|106145|106095|30
1727848000000|2024-10-02 05:46:40|106146.5|106096.5|106139.7|106089.7|106146.5|106096.5|106131|106081|38
1727848010000|2024-10-02 05:46:50|106140.8|106090.8|106131.7|106081.7|106140.8|106090.8|106130.8|106080.8|19
1727848020000|2024-10-02 05:47:00|106131.6|106081.6|106116.9|106066.9|106133.8|106083.8|106116.9|106066.9|30
1727848030000|2024-10-02 05:47:10|106116.6|106066.6|106139.2|106089.2|106139.2|106089.2|106116.6|106066.6|21
1727848040000|2024-10-02 05:47:20|106139.5|106089.5|106175.9|106125.9|106175.9|106125.9|106138.9|106088.9|32
1727848050000|2024-10-02 05:47:30|106175.2|106125.2|106133.8|106083.8|106175.9|106125.9|106130.3|106080.3|44
1727848060000|2024-10-02 05:47:40|106133.5|106083.5|106128.5|106078.5|106133.5|106083.5|106128.5|106078.5|32
1727848070000|2024-10-02 05:47:50|106129|106079|106129.6|106079.6|106132.3|106082.3|106129|106079|51
1727848080000|2024-10-02 05:48:00|106129.1|106079.1|106145.4|106095.4|106145.4|106095.4|106121.6|106071.6|42
1727848090000|2024-10-02 05:48:10|106146.5|106096.5|106163.5|106113.5|106163.5|106113.5|106141.9|106091.9|18
1727848100000|2024-10-02 05:48:20|106162.3|106112.3|106151.3|106101.3|106179.9|106129.9|106151.3|106101.3|25
1727848110000|2024-10-02 05:48:30|106149.5|106099.5|106120|106070|106150.9|106100.9|106119.5|106069.5|50
1727848120000|2024-10-02 05:48:40|106120.6|106070.6|106122.2|106072.2|106123.5|106073.5|106119.6|106069.6|40
1727848130000|2024-10-02 05:48:50|106121.5|106071.5|106148.4|106098.4|106148.6|106098.6|106121.5|106071.5|47
1727848140000|2024-10-02 05:49:00|106150.7|106100.7|106177.4|106127.4|106177.4|106127.4|106150.7|106100.7|26
1727848150000|2024-10-02 05:49:10|106178.1|106128.1|106176.8|106126.8|106178.1|106128.1|106170.6|106120.6|10
1727848160000|2024-10-02 05:49:20|106177.3|106127.3|106157.4|106107.4|106177.3|106127.3|106148.8|106098.8|19
1727848170000|2024-10-02 05:49:30|106161|106111|106176.8|106126.8|106176.8|106126.8|106161|106111|14
1727848180000|2024-10-02 05:49:40|106177.3|106127.3|106177.9|106127.9|106180.2|106130.2|106176.1|106126.1|15
1727848190000|2024-10-02 05:49:50|106178|106128|106193.7|106143.7|106193.7|106143.7|106177.5|106127.5|21
1727848200000|2024-10-02 05:50:00|106193.2|106143.2|106119.6|106069.6|106193.2|106143.2|106101.4|106051.4|49
1727848210000|2024-10-02 05:50:10|106119.3|106069.3|106120.4|106070.4|106121.9|106071.9|106119.3|106069.3|18
1727848220000|2024-10-02 05:50:20|106120.9|106070.9|106120.3|106070.3|106120.9|106070.9|106119.9|106069.9|10
1727848230000|2024-10-02 05:50:30|106120.5|106070.5|106095.4|106045.4|106121.5|106071.5|106082|106032|29
1727848240000|2024-10-02 05:50:40|106097.1|106047.1|106083.3|106033.3|106097.1|106047.1|106083.2|106033.2|26
1727848250000|2024-10-02 05:50:50|106083.9|106033.9|106094.9|106044.9|106095.2|106045.2|106077|106027|27
1727848260000|2024-10-02 05:51:00|106096|106046|106125.7|106075.7|106126.3|106076.3|106094.9|106044.9|19
1727848270000|2024-10-02 05:51:10|106121.9|106071.9|106125.5|106075.5|106126.6|106076.6|106119.6|106069.6|15
1727848280000|2024-10-02 05:51:20|106123|106073|106144.3|106094.3|106144.3|106094.3|106123|106073|13
1727848290000|2024-10-02 05:51:30|106142.8|106092.8|106125.8|106075.8|106142.8|106092.8|106125|106075|14
1727848300000|2024-10-02 05:51:40|106125.9|106075.9|106147.7|106097.7|106148.3|106098.3|106125.9|106075.9|23
1727848310000|2024-10-02 05:51:50|106145|106095|106154.4|106104.4|106154.4|106104.4|106145|106095|13
1727848320000|2024-10-02 05:52:00|106154.8|106104.8|106185.2|106135.2|106185.8|106135.8|106154.8|106104.8|31
1727848330000|2024-10-02 05:52:10|106184.3|106134.3|106194.2|106144.2|106194.6|106144.6|106184|106134|15
1727848340000|2024-10-02 05:52:20|106194.5|106144.5|106147.7|106097.7|106194.6|106144.6|106142.5|106092.5|29
1727848350000|2024-10-02 05:52:30|106147.6|106097.6|106148.3|106098.3|106156.6|106106.6|106146.1|106096.1|50
1727848360000|2024-10-02 05:52:40|106148.5|106098.5|106143.3|106093.3|106148.5|106098.5|106141.7|106091.7|18
1727848370000|2024-10-02 05:52:50|106143.5|106093.5|106167.9|106117.9|106170|106120|106140.9|106090.9|33
1727848380000|2024-10-02 05:53:00|106168.3|106118.3|106162.3|106112.3|106169.8|106119.8|106160.2|106110.2|27
1727848390000|2024-10-02 05:53:10|106161|106111|106161.8|106111.8|106172.5|106122.5|106146.3|106096.3|49
1727848400000|2024-10-02 05:53:20|106160.8|106110.8|106177.9|106127.9|106180.4|106130.4|106160.8|106110.8|36
1727848410000|2024-10-02 05:53:30|106182.6|106132.6|106145|106095|106182.6|106132.6|106139.9|106089.9|35
1727848420000|2024-10-02 05:53:40|106149.3|106099.3|106155.4|106105.4|106157|106107|106149.3|106099.3|31
1727848430000|2024-10-02 05:53:50|106155.5|106105.5|106147.3|106097.3|106156.7|106106.7|106146.7|106096.7|28
1727848440000|2024-10-02 05:54:00|106146|106096|106148.1|106098.1|106148.1|106098.1|106144.7|106094.7|12
1727848450000|2024-10-02 05:54:10|106148.2|106098.2|106182.3|106132.3|106182.3|106132.3|106148.2|106098.2|26
1727848460000|2024-10-02 05:54:20|106178.4|106128.4|106152.1|106102.1|106190.4|106140.4|106146.3|106096.3|33
1727848470000|2024-10-02 05:54:30|106151.9|106101.9|106163.3|106113.3|106165|106115|106150.7|106100.7|26
1727848480000|2024-10-02 05:54:40|106163.8|106113.8|106146.3|106096.3|106165.3|106115.3|106146.2|106096.2|35
1727848490000|2024-10-02 05:54:50|106146.2|106096.2|106149.6|106099.6|106149.6|106099.6|106146.2|106096.2|30
1727848500000|2024-10-02 05:55:00|106148.9|106098.9|106139.9|106089.9|106148.9|106098.9|106139.9|106089.9|18
1727848510000|2024-10-02 05:55:10|106139.3|106089.3|106125.2|106075.2|106139.3|106089.3|106119.9|106069.9|27
1727848520000|2024-10-02 05:55:20|106125.5|106075.5|106126|106076|106127.8|106077.8|106124.3|106074.3|18
1727848530000|2024-10-02 05:55:30|106133.5|106083.5|106137.1|106087.1|106137.2|106087.2|106131.7|106081.7|13
1727848540000|2024-10-02 05:55:40|106135|106085|106137.3|106087.3|106139.5|106089.5|106135|106085|12
1727848550000|2024-10-02 05:55:50|106136.3|106086.3|106123.9|106073.9|106136.6|106086.6|106118.1|106068.1|25
1727848560000|2024-10-02 05:56:00|106123.2|106073.2|106122.6|106072.6|106123.9|106073.9|106122.3|106072.3|14
1727848570000|2024-10-02 05:56:10|106122.2|106072.2|106111.8|106061.8|106124.2|106074.2|106110.9|106060.9|23
1727848580000|2024-10-02 05:56:20|106112.7|106062.7|106113|106063|106114.1|106064.1|106111.6|106061.6|13
1727848590000|2024-10-02 05:56:30|106112.9|106062.9|106108.3|106058.3|106113.1|106063.1|106107.4|106057.4|16
1727848600000|2024-10-02 05:56:40|106108.6|106058.6|106108.6|106058.6|106109.1|106059.1|106108.5|106058.5|6
1727848610000|2024-10-02 05:56:50|106107.8|106057.8|106105.3|106055.3|106108.9|106058.9|106100.5|106050.5|22
1727848620000|2024-10-02 05:57:00|106104|106054|106113.3|106063.3|106121.7|106071.7|106104|106054|18
1727848630000|2024-10-02 05:57:10|106113.4|106063.4|106115.6|106065.6|106120.7|106070.7|106111|106061|28
1727848640000|2024-10-02 05:57:20|106117|106067|106114.3|106064.3|106118.2|106068.2|106113.6|106063.6|26
1727848650000|2024-10-02 05:57:30|106115.7|106065.7|106115.5|106065.5|106116.9|106066.9|106115.1|106065.1|21
1727848660000|2024-10-02 05:57:40|106115.7|106065.7|106109.5|106059.5|106117.4|106067.4|106109.1|106059.1|37
1727848670000|2024-10-02 05:57:50|106110.4|106060.4|106126.8|106076.8|106126.8|106076.8|106103.5|106053.5|30
1727848680000|2024-10-02 05:58:00|106126.6|106076.6|106106.5|106056.5|106129.8|106079.8|106100.3|106050.3|42
1727848690000|2024-10-02 05:58:10|106108.2|106058.2|106087.4|106037.4|106108.2|106058.2|106083.8|106033.8|23
1727848700000|2024-10-02 05:58:20|106091.5|106041.5|106102.2|106052.2|106103.1|106053.1|106091.5|106041.5|26
1727848710000|2024-10-02 05:58:30|106102.7|106052.7|106099|106049|106102.9|106052.9|106097.1|106047.1|25
1727848720000|2024-10-02 05:58:40|106099.7|106049.7|106098.1|106048.1|106100.4|106050.4|106098|106048|8
1727848730000|2024-10-02 05:58:50|106098.4|106048.4|106099.5|106049.5|106099.5|106049.5|106095.7|106045.7|11
1727848740000|2024-10-02 05:59:00|106099.4|106049.4|106111.5|106061.5|106111.5|106061.5|106099|106049|20
1727848750000|2024-10-02 05:59:10|106110.7|106060.7|106104.4|106054.4|106111.2|106061.2|106099.9|106049.9|35
1727848760000|2024-10-02 05:59:20|106104.5|106054.5|106125.8|106075.8|106126.4|106076.4|106104.2|106054.2|28
1727848770000|2024-10-02 05:59:30|106123.8|106073.8|106113.1|106063.1|106123.8|106073.8|106106.5|106056.5|40
1727848780000|2024-10-02 05:59:40|106113.9|106063.9|106110.8|106060.8|106113.9|106063.9|106110.4|106060.4|23
1727848790000|2024-10-02 05:59:50|106110.7|106060.7|106110.9|106060.9|106111.9|106061.9|106108.6|106058.6|15
1727848800000|2024-10-02 06:00:00|106111|106061|106103.4|106053.4|106113.8|106063.8|106090.4|106040.4|47
1727848810000|2024-10-02 06:00:10|106103|106053|106047|105997|106108.5|106058.5|106040.9|105990.9|39
1727848820000|2024-10-02 06:00:20|106047.7|105997.7|106055.1|106005.1|106057.7|106007.7|106047.4|105997.4|16
1727848830000|2024-10-02 06:00:30|106054.2|106004.2|106056.7|106006.7|106058.9|106008.9|106052.1|106002.1|24
1727848840000|2024-10-02 06:00:40|106056.8|106006.8|106052.6|106002.6|106061.4|106011.4|106052.6|106002.6|28
1727848850000|2024-10-02 06:00:50|106053|106003|106061.6|106011.6|106061.6|106011.6|106052.5|106002.5|29
1727848860000|2024-10-02 06:01:00|106062.4|106012.4|106067.8|106017.8|106067.8|106017.8|106056.1|106006.1|25
1727848870000|2024-10-02 06:01:10|106070.1|106020.1|106074.5|106024.5|106074.5|106024.5|106070.1|106020.1|16
1727848880000|2024-10-02 06:01:20|106074.8|106024.8|106086.1|106036.1|106086.1|106036.1|106071.1|106021.1|26
1727848890000|2024-10-02 06:01:30|106085.8|106035.8|106088.5|106038.5|106091.6|106041.6|106085.5|106035.5|14
1727848900000|2024-10-02 06:01:40|106089.3|106039.3|106088.6|106038.6|106091|106041|106086.8|106036.8|17
1727848910000|2024-10-02 06:01:50|106088.4|106038.4|106090.9|106040.9|106090.9|106040.9|106082.2|106032.2|14
1727848920000|2024-10-02 06:02:00|106090.8|106040.8|106099.7|106049.7|106099.7|106049.7|106090.8|106040.8|19
1727848930000|2024-10-02 06:02:10|106099|106049|106116.8|106066.8|106117.1|106067.1|106099|106049|23
1727848940000|2024-10-02 06:02:20|106116.3|106066.3|106120.5|106070.5|106121|106071|106115.2|106065.2|9
1727848950000|2024-10-02 06:02:30|106120.2|106070.2|106128.1|106078.1|106138.7|106088.7|106120.2|106070.2|37
1727848960000|2024-10-02 06:02:40|106131|106081|106113|106063|106134.7|106084.7|106106.5|106056.5|28
1727848970000|2024-10-02 06:02:50|106113.9|106063.9|106121.7|106071.7|106121.7|106071.7|106113.9|106063.9|11
1727848980000|2024-10-02 06:03:00|106122.6|106072.6|106128.4|106078.4|106130.1|106080.1|106122.6|106072.6|19
1727848990000|2024-10-02 06:03:10|106130.8|106080.8|106145.9|106095.9|106149.6|106099.6|106130.5|106080.5|27
1727849000000|2024-10-02 06:03:20|106145.6|106095.6|106137.6|106087.6|106145.6|106095.6|106137.3|106087.3|12
1727849010000|2024-10-02 06:03:30|106137.9|106087.9|106138.1|106088.1|106138.1|106088.1|106137.9|106087.9|3
1727849020000|2024-10-02 06:03:40|106138|106088|106138.5|106088.5|106138.7|106088.7|106138|106088|8
1727849030000|2024-10-02 06:03:50|106138.4|106088.4|106141.8|106091.8|106142|106092|106138.4|106088.4|10
1727849040000|2024-10-02 06:04:00|106141.7|106091.7|106115.5|106065.5|106147.3|106097.3|106114.7|106064.7|34
1727849050000|2024-10-02 06:04:10|106115.2|106065.2|106114.4|106064.4|106117.1|106067.1|106114.2|106064.2|15
1727849060000|2024-10-02 06:04:20|106113.7|106063.7|106092|106042|106113.7|106063.7|106091.4|106041.4|16
1727849070000|2024-10-02 06:04:30|106091.6|106041.6|106092.7|106042.7|106093.6|106043.6|106091.6|106041.6|7
1727849080000|2024-10-02 06:04:40|106092.5|106042.5|106090.6|106040.6|106092.6|106042.6|106089.9|106039.9|16
1727849090000|2024-10-02 06:04:50|106090.2|106040.2|106092.9|106042.9|106094|106044|106082.8|106032.8|20
1727849100000|2024-10-02 06:05:00|106101|106051|106108.4|106058.4|106108.4|106058.4|106101|106051|10
1727849110000|2024-10-02 06:05:10|106107.2|106057.2|106092.2|106042.2|106107.2|106057.2|106090.1|106040.1|25
1727849120000|2024-10-02 06:05:20|106092.3|106042.3|106092.2|106042.2|106092.4|106042.4|106091.4|106041.4|8
1727849130000|2024-10-02 06:05:30|106092.1|106042.1|106086.5|106036.5|106092.1|106042.1|106084.2|106034.2|15
1727849140000|2024-10-02 06:05:40|106085.9|106035.9|106097.8|106047.8|106099.9|106049.9|106085.7|106035.7|20
1727849150000|2024-10-02 06:05:50|106098.6|106048.6|106089.5|106039.5|106098.6|106048.6|106086.3|106036.3|15
1727849160000|2024-10-02 06:06:00|106089.6|106039.6|106087.8|106037.8|106090.3|106040.3|106087.8|106037.8|9
1727849170000|2024-10-02 06:06:10|106087.7|106037.7|106085.6|106035.6|106091.5|106041.5|106085.6|106035.6|15
1727849180000|2024-10-02 06:06:20|106086.1|106036.1|106074|106024|106086.3|106036.3|106074|106024|9
1727849190000|2024-10-02 06:06:30|106074.4|106024.4|106089.5|106039.5|106090.6|106040.6|106074.4|106024.4|14
1727849200000|2024-10-02 06:06:40|106089.3|106039.3|106081.5|106031.5|106089.3|106039.3|106079.4|106029.4|14
1727849210000|2024-10-02 06:06:50|106081.9|106031.9|106086.2|106036.2|106086.5|106036.5|106081.6|106031.6|9
1727849220000|2024-10-02 06:07:00|106087.6|106037.6|106090.4|106040.4|106090.4|106040.4|106085.8|106035.8|14
1727849230000|2024-10-02 06:07:10|106090.7|106040.7|106093.3|106043.3|106093.3|106043.3|106089|106039|11
1727849240000|2024-10-02 06:07:20|106093.5|106043.5|106109.9|106059.9|106110.1|106060.1|106093.4|106043.4|18
1727849250000|2024-10-02 06:07:30|106110.1|106060.1|106125.1|106075.1|106125.1|106075.1|106110.1|106060.1|21
1727849260000|2024-10-02 06:07:40|106125|106075|106135.4|106085.4|106137.5|106087.5|106125|106075|18
1727849270000|2024-10-02 06:07:50|106135.3|106085.3|106137.2|106087.2|106139.6|106089.6|106131.4|106081.4|26
1727849280000|2024-10-02 06:08:00|106136.8|106086.8|106128.8|106078.8|106139.8|106089.8|106126.8|106076.8|29
1727849290000|2024-10-02 06:08:10|106129.6|106079.6|106135.2|106085.2|106136.4|106086.4|106129|106079|23
1727849300000|2024-10-02 06:08:20|106135.7|106085.7|106137.6|106087.6|106137.6|106087.6|106135.7|106085.7|7
1727849310000|2024-10-02 06:08:30|106137.9|106087.9|106139.3|106089.3|106139.9|106089.9|106137.9|106087.9|6
1727849320000|2024-10-02 06:08:40|106138.9|106088.9|106144.7|106094.7|106160.3|106110.3|106138.9|106088.9|30
1727849330000|2024-10-02 06:08:50|106144.3|106094.3|106145.2|106095.2|106145.9|106095.9|106142.2|106092.2|16
1727849340000|2024-10-02 06:09:00|106144.8|106094.8|106143.2|106093.2|106144.8|106094.8|106140.5|106090.5|14
1727849350000|2024-10-02 06:09:10|106143.9|106093.9|106143.5|106093.5|106144.5|106094.5|106142.9|106092.9|9
1727849360000|2024-10-02 06:09:20|106143.4|106093.4|106143.9|106093.9|106143.9|106093.9|106143.4|106093.4|3
1727849370000|2024-10-02 06:09:30|106144|106094|106147.1|106097.1|106148|106098|106143.8|106093.8|9
1727849380000|2024-10-02 06:09:40|106147.2|106097.2|106135.5|106085.5|106147.9|106097.9|106135.2|106085.2|22
1727849390000|2024-10-02 06:09:50|106136.1|106086.1|106147.2|106097.2|106147.2|106097.2|106122.7|106072.7|18
1727849400000|2024-10-02 06:10:00|106146.7|106096.7|106148.7|106098.7|106159.7|106109.7|106146.7|106096.7|27
1727849410000|2024-10-02 06:10:10|106147.4|106097.4|106161.3|106111.3|106161.3|106111.3|106147|106097|22
1727849420000|2024-10-02 06:10:20|106162.1|106112.1|106155|106105|106164.4|106114.4|106154.5|106104.5|21
1727849430000|2024-10-02 06:10:30|106155.5|106105.5|106163.1|106113.1|106164.8|106114.8|106155.5|106105.5|16
1727849440000|2024-10-02 06:10:40|106162.6|106112.6|106169.9|106119.9|106170|106120|106158.6|106108.6|15
1727849450000|2024-10-02 06:10:50|106169.1|106119.1|106168.9|106118.9|106176.5|106126.5|106168.9|106118.9|17
1727849460000|2024-10-02 06:11:00|106169.7|106119.7|106165.7|106115.7|106169.7|106119.7|106164.4|106114.4|11
1727849470000|2024-10-02 06:11:10|106165.5|106115.5|106152.4|106102.4|106165.5|106115.5|106152|106102|22
1727849480000|2024-10-02 06:11:20|106152|106102|106137.8|106087.8|106152|106102|106137.8|106087.8|27
1727849490000|2024-10-02 06:11:30|106138.2|106088.2|106147.5|106097.5|106148.5|106098.5|106138.2|106088.2|15
1727849500000|2024-10-02 06:11:40|106146.7|106096.7|106153.5|106103.5|106156.4|106106.4|106146.7|106096.7|7
1727849510000|2024-10-02 06:11:50|106153.4|106103.4|106140.6|106090.6|106159.7|106109.7|106139.3|106089.3|27
1727849520000|2024-10-02 06:12:00|106140.5|106090.5|106142.8|106092.8|106142.8|106092.8|106138.6|106088.6|16
1727849530000|2024-10-02 06:12:10|106142.3|106092.3|106120.6|106070.6|106145.7|106095.7|106120.6|106070.6|19
1727849540000|2024-10-02 06:12:20|106123|106073|106120.3|106070.3|106123|106073|106120|106070|11
1727849550000|2024-10-02 06:12:30|106120|106070|106120.3|106070.3|106120.3|106070.3|106119|106069|7
1727849560000|2024-10-02 06:12:40|106119.7|106069.7|106116.1|106066.1|106119.7|106069.7|106116.1|106066.1|9
1727849570000|2024-10-02 06:12:50|106116.5|106066.5|106114.4|106064.4|106116.6|106066.6|106114.4|106064.4|5
1727849580000|2024-10-02 06:13:00|106114.1|106064.1|106091.4|106041.4|106114.9|106064.9|106090.8|106040.8|22
1727849590000|2024-10-02 06:13:10|106092|106042|106087.4|106037.4|106095.1|106045.1|106087.2|106037.2|20
1727849600000|2024-10-02 06:13:20|106087.5|106037.5|106088|106038|106090.2|106040.2|106087.5|106037.5|14
1727849610000|2024-10-02 06:13:30|106087.3|106037.3|106076.8|106026.8|106087.3|106037.3|106074.2|106024.2|22
1727849620000|2024-10-02 06:13:40|106077.1|106027.1|106083.5|106033.5|106083.9|106033.9|106075.9|106025.9|20
1727849630000|2024-10-02 06:13:50|106083.7|106033.7|106087.6|106037.6|106088.1|106038.1|106083.7|106033.7|11
1727849640000|2024-10-02 06:14:00|106087.7|106037.7|106093.2|106043.2|106095.6|106045.6|106084|106034|21
1727849650000|2024-10-02 06:14:10|106093|106043|106085.4|106035.4|106093|106043|106085.4|106035.4|10
1727849660000|2024-10-02 06:14:20|106085.5|106035.5|106076.4|106026.4|106085.7|106035.7|106076.4|106026.4|18
1727849670000|2024-10-02 06:14:30|106075.6|106025.6|106076.1|106026.1|106076.1|106026.1|106065.1|106015.1|15
1727849680000|2024-10-02 06:14:40|106076.4|106026.4|106076.4|106026.4|106077.7|106027.7|106076.4|106026.4|6
1727849690000|2024-10-02 06:14:50|106075.6|106025.6|106094.8|106044.8|106095.4|106045.4|106075.6|106025.6|13
1727849700000|2024-10-02 06:15:00|106095.4|106045.4|106086.2|106036.2|106096|106046|106085.2|106035.2|25
1727849710000|2024-10-02 06:15:10|106085.9|106035.9|106069.3|106019.3|106085.9|106035.9|106059|106009|32
1727849720000|2024-10-02 06:15:20|106068.7|106018.7|106076.9|106026.9|106078.2|106028.2|106066.4|106016.4|24
1727849730000|2024-10-02 06:15:30|106075.6|106025.6|106074.8|106024.8|106076.7|106026.7|106074.4|106024.4|15
1727849740000|2024-10-02 06:15:40|106075.6|106025.6|106057.9|106007.9|106075.6|106025.6|106057.7|106007.7|36
1727849750000|2024-10-02 06:15:50|106058.6|106008.6|106055.9|106005.9|106058.6|106008.6|106051.4|106001.4|16
1727849760000|2024-10-02 06:16:00|106055.2|106005.2|106033.9|105983.9|106055.7|106005.7|106033.9|105983.9|26
1727849770000|2024-10-02 06:16:10|106033.4|105983.4|106030|105980|106044|105994|106029.4|105979.4|27
1727849780000|2024-10-02 06:16:20|106030.2|105980.2|106041.1|105991.1|106041.1|105991.1|106026.6|105976.6|17
1727849790000|2024-10-02 06:16:30|106040.2|105990.2|106037.7|105987.7|106043.5|105993.5|106035.6|105985.6|21
1727849800000|2024-10-02 06:16:40|106037.8|105987.8|106044|105994|106044.4|105994.4|106037.8|105987.8|10
1727849810000|2024-10-02 06:16:50|106043.9|105993.9|106042.2|105992.2|106046.5|105996.5|106041|105991|17
1727849820000|2024-10-02 06:17:00|106042|105992|106045.8|105995.8|106045.8|105995.8|106036.2|105986.2|28
1727849830000|2024-10-02 06:17:10|106046|105996|106036.3|105986.3|106048.1|105998.1|106036|105986|21
1727849840000|2024-10-02 06:17:20|106036|105986|106034.4|105984.4|106036.5|105986.5|106034|105984|16
1727849850000|2024-10-02 06:17:30|106033.9|105983.9|106029.7|105979.7|106034|105984|106028.6|105978.6|18
1727849860000|2024-10-02 06:17:40|106029.1|105979.1|106030|105980|106030|105980|106028.9|105978.9|9
1727849870000|2024-10-02 06:17:50|106029.9|105979.9|106035.8|105985.8|106035.8|105985.8|106029.9|105979.9|6
1727849880000|2024-10-02 06:18:00|106036.5|105986.5|106053.4|106003.4|106053.4|106003.4|106036.5|105986.5|20
1727849890000|2024-10-02 06:18:10|106053.2|106003.2|106037|105987|106053.2|106003.2|106035.4|105985.4|25
1727849900000|2024-10-02 06:18:20|106037.2|105987.2|106034.7|105984.7|106038.2|105988.2|106034.7|105984.7|17
1727849910000|2024-10-02 06:18:30|106035.5|105985.5|106043.6|105993.6|106043.9|105993.9|106035.5|105985.5|14
1727849920000|2024-10-02 06:18:40|106043.7|105993.7|106054.9|106004.9|106055.3|106005.3|106043.7|105993.7|17
1727849930000|2024-10-02 06:18:50|106054.8|106004.8|106051.1|106001.1|106054.9|106004.9|106051.1|106001.1|14
1727849940000|2024-10-02 06:19:00|106051|106001|106049.8|105999.8|106051.1|106001.1|106049.8|105999.8|17
1727849950000|2024-10-02 06:19:10|106047.3|105997.3|106045.5|105995.5|106049.4|105999.4|106041.3|105991.3|27
1727849960000|2024-10-02 06:19:20|106045.6|105995.6|106067|106017|106067|106017|106045.1|105995.1|27
1727849970000|2024-10-02 06:19:30|106067.6|106017.6|106086.1|106036.1|106086.1|106036.1|106067.6|106017.6|20
1727849980000|2024-10-02 06:19:40|106088|106038|106099.6|106049.6|106099.6|106049.6|106088|106038|19
1727849990000|2024-10-02 06:19:50|106097.5|106047.5|106104.4|106054.4|106104.4|106054.4|106097.4|106047.4|12
1727850000000|2024-10-02 06:20:00|106102.7|106052.7|106101.4|106051.4|106104.5|106054.5|106101.4|106051.4|11
1727850010000|2024-10-02 06:20:10|106101.3|106051.3|106095.1|106045.1|106101.3|106051.3|106086|106036|16
1727850020000|2024-10-02 06:20:20|106095.4|106045.4|106108.9|106058.9|106109.4|106059.4|106094.7|106044.7|16
1727850030000|2024-10-02 06:20:30|106109.4|106059.4|106114.4|106064.4|106116.9|106066.9|106109.4|106059.4|14
1727850040000|2024-10-02 06:20:40|106114.1|106064.1|106113.5|106063.5|106114.5|106064.5|106112.9|106062.9|9
1727850050000|2024-10-02 06:20:50|106113.4|106063.4|106097.7|106047.7|106113.4|106063.4|106097.6|106047.6|12
1727850060000|2024-10-02 06:21:00|106097|106047|106107.7|106057.7|106107.7|106057.7|106096.2|106046.2|15
1727850070000|2024-10-02 06:21:10|106107.8|106057.8|106124.3|106074.3|106124.3|106074.3|106107.8|106057.8|17
1727850080000|2024-10-02 06:21:20|106123.8|106073.8|106102.3|106052.3|106123.8|106073.8|106101.3|106051.3|21
1727850090000|2024-10-02 06:21:30|106102|106052|106105.2|106055.2|106105.2|106055.2|106098|106048|22
1727850100000|2024-10-02 06:21:40|106105.1|106055.1|106107.1|106057.1|106108.4|106058.4|106104.6|106054.6|20
1727850110000|2024-10-02 06:21:50|106107.5|106057.5|106115.1|106065.1|106115.5|106065.5|106105|106055|19
1727850120000|2024-10-02 06:22:00|106115|106065|106101.5|106051.5|106118.6|106068.6|106100.7|106050.7|27
1727850130000|2024-10-02 06:22:10|106101|106051|106086|106036|106102.1|106052.1|106085.8|106035.8|25
1727850140000|2024-10-02 06:22:20|106085.9|106035.9|106080.1|106030.1|106085.9|106035.9|106080.1|106030.1|19
1727850150000|2024-10-02 06:22:30|106080.5|106030.5|106063.9|106013.9|106080.5|106030.5|106063.2|106013.2|14
1727850160000|2024-10-02 06:22:40|106064.2|106014.2|106065.2|106015.2|106065.2|106015.2|106064.2|106014.2|7
1727850170000|2024-10-02 06:22:50|106066.4|106016.4|106079.1|106029.1|106079.5|106029.5|106066.4|106016.4|24
1727850180000|2024-10-02 06:23:00|106079.6|106029.6|106062.9|106012.9|106079.6|106029.6|106062.5|106012.5|15
1727850190000|2024-10-02 06:23:10|106064.1|106014.1|106066.1|106016.1|106066.8|106016.8|106064|106014|11
1727850200000|2024-10-02 06:23:20|106065.9|106015.9|106063.7|106013.7|106076.1|106026.1|106063.7|106013.7|26
1727850210000|2024-10-02 06:23:30|106063.4|106013.4|106067|106017|106069.2|106019.2|106063.3|106013.3|25
1727850220000|2024-10-02 06:23:40|106067.3|106017.3|106065.8|106015.8|106067.8|106017.8|106065.5|106015.5|19
1727850230000|2024-10-02 06:23:50|106065.4|106015.4|106059.3|106009.3|106066.8|106016.8|106059.3|106009.3|24
1727850240000|2024-10-02 06:24:00|106057.8|106007.8|106052|106002|106057.8|106007.8|106052|106002|21
1727850250000|2024-10-02 06:24:10|106051.8|106001.8|106054.8|106004.8|106054.8|106004.8|106051.8|106001.8|9
1727850260000|2024-10-02 06:24:20|106054.7|106004.7|106061.7|106011.7|106061.7|106011.7|106054.7|106004.7|9
1727850270000|2024-10-02 06:24:30|106061.5|106011.5|106080.4|106030.4|106080.9|106030.9|106061.3|106011.3|16
1727850280000|2024-10-02 06:24:40|106080.7|106030.7|106089.3|106039.3|106089.3|106039.3|106080.7|106030.7|9
1727850290000|2024-10-02 06:24:50|106088.7|106038.7|106108|106058|106108.4|106058.4|106088.7|106038.7|33
1727850300000|2024-10-02 06:25:00|106108.9|106058.9|106123.2|106073.2|106123.2|106073.2|106108.9|106058.9|16
1727850310000|2024-10-02 06:25:10|106123.8|106073.8|106126.7|106076.7|106126.7|106076.7|106123.6|106073.6|7
1727850320000|2024-10-02 06:25:20|106126.6|106076.6|106123.1|106073.1|106132.4|106082.4|106123.1|106073.1|20
1727850330000|2024-10-02 06:25:30|106122.8|106072.8|106117.7|106067.7|106122.8|106072.8|106116.3|106066.3|14
1727850340000|2024-10-02 06:25:40|106117.9|106067.9|106125.4|106075.4|106126.3|106076.3|106113.3|106063.3|24
1727850350000|2024-10-02 06:25:50|106125.7|106075.7|106120.1|106070.1|106126.4|106076.4|106120.1|106070.1|18
1727850360000|2024-10-02 06:26:00|106117.8|106067.8|106104.9|106054.9|106117.8|106067.8|106095.7|106045.7|23
1727850370000|2024-10-02 06:26:10|106105.3|106055.3|106083.3|106033.3|106109|106059|106082.2|106032.2|16
1727850380000|2024-10-02 06:26:20|106083.4|106033.4|106073.5|106023.5|106083.9|106033.9|106070.8|106020.8|24
1727850390000|2024-10-02 06:26:30|106074|106024|106067.2|106017.2|106076.6|106026.6|106067.2|106017.2|31
1727850400000|2024-10-02 06:26:40|106065.8|106015.8|106061|106011|106066.8|106016.8|106059.4|106009.4|23
1727850410000|2024-10-02 06:26:50|106061.3|106011.3|106061.8|106011.8|106062|106012|106059.8|106009.8|12
1727850420000|2024-10-02 06:27:00|106062|106012|106065.7|106015.7|106065.7|106015.7|106060|106010|19
1727850430000|2024-10-02 06:27:10|106065.8|106015.8|106052.9|106002.9|106065.8|106015.8|106052.5|106002.5|24
1727850440000|2024-10-02 06:27:20|106052.8|106002.8|106041.6|105991.6|106052.8|106002.8|106041.6|105991.6|32
1727850450000|2024-10-02 06:27:30|106041.4|105991.4|106040.7|105990.7|106041.9|105991.9|106040.2|105990.2|18
1727850460000|2024-10-02 06:27:40|106040.3|105990.3|106055.2|106005.2|106055.2|106005.2|106040.1|105990.1|12
1727850470000|2024-10-02 06:27:50|106055.6|106005.6|106041.5|105991.5|106056.3|106006.3|106040.2|105990.2|18
1727850480000|2024-10-02 06:28:00|106041.6|105991.6|106024.1|105974.1|106043.6|105993.6|106024.1|105974.1|29
1727850490000|2024-10-02 06:28:10|106024.2|105974.2|105999.3|105949.3|106025.1|105975.1|105995.6|105945.6|24
1727850500000|2024-10-02 06:28:20|105995.3|105945.3|105982.6|105932.6|105995.4|105945.4|105979.9|105929.9|31
1727850510000|2024-10-02 06:28:30|105983.4|105933.4|105974.5|105924.5|105983.4|105933.4|105973.8|105923.8|19
1727850520000|2024-10-02 06:28:40|105973.9|105923.9|105965.3|105915.3|105973.9|105923.9|105964.8|105914.8|32
1727850530000|2024-10-02 06:28:50|105964.9|105914.9|105964.9|105914.9|105966|105916|105963.2|105913.2|31
1727850540000|2024-10-02 06:29:00|105965.1|105915.1|105973.3|105923.3|105975.7|105925.7|105964.7|105914.7|24
1727850550000|2024-10-02 06:29:10|105973.5|105923.5|105954.1|105904.1|105974.3|105924.3|105954.1|105904.1|37
1727850560000|2024-10-02 06:29:20|105953.4|105903.4|105960.7|105910.7|105961.9|105911.9|105947.9|105897.9|30
1727850570000|2024-10-02 06:29:30|105961.4|105911.4|105943.1|105893.1|105961.4|105911.4|105942.8|105892.8|22
1727850580000|2024-10-02 06:29:40|105943.6|105893.6|105945.3|105895.3|105947.8|105897.8|105943|105893|20
1727850590000|2024-10-02 06:29:50|105945.5|105895.5|105943.8|105893.8|105950|105900|105943.8|105893.8|23
1727850600000|2024-10-02 06:30:00|105943.9|105893.9|105951.8|105901.8|105960.9|105910.9|105942|105892|33
1727850610000|2024-10-02 06:30:10|105946.6|105896.6|105942.7|105892.7|105946.6|105896.6|105931.7|105881.7|34
1727850620000|2024-10-02 06:30:20|105944.1|105894.1|105953.3|105903.3|105954.1|105904.1|105944.1|105894.1|25
1727850630000|2024-10-02 06:30:30|105954|105904|105969.6|105919.6|105974|105924|105952.9|105902.9|36
1727850640000|2024-10-02 06:30:40|105970.6|105920.6|105969.3|105919.3|105981.6|105931.6|105969|105919|21
1727850650000|2024-10-02 06:30:50|105969.6|105919.6|105950.9|105900.9|105969.6|105919.6|105949.5|105899.5|35
1727850660000|2024-10-02 06:31:00|105950|105900|105938.6|105888.6|105950.7|105900.7|105935.8|105885.8|34
1727850670000|2024-10-02 06:31:10|105938.7|105888.7|105946.9|105896.9|105947.5|105897.5|105938.2|105888.2|24
1727850680000|2024-10-02 06:31:20|105946.3|105896.3|105958.4|105908.4|105958.4|105908.4|105946.3|105896.3|24
1727850690000|2024-10-02 06:31:30|105959.4|105909.4|105973|105923|105973|105923|105955.9|105905.9|36
1727850700000|2024-10-02 06:31:40|105973.2|105923.2|105967|105917|105977.3|105927.3|105964.9|105914.9|25
1727850710000|2024-10-02 06:31:50|105967.5|105917.5|105928.6|105878.6|105967.5|105917.5|105925.6|105875.6|46
1727850720000|2024-10-02 06:32:00|105929.3|105879.3|105938|105888|105940.1|105890.1|105929.3|105879.3|28
1727850730000|2024-10-02 06:32:10|105938.2|105888.2|105942.4|105892.4|105942.4|105892.4|105932.1|105882.1|26
1727850740000|2024-10-02 06:32:20|105942.9|105892.9|105970.4|105920.4|105970.4|105920.4|105942.5|105892.5|30
1727850750000|2024-10-02 06:32:30|105970.7|105920.7|105985.8|105935.8|105986.5|105936.5|105969.4|105919.4|21
1727850760000|2024-10-02 06:32:40|105985.3|105935.3|105975.3|105925.3|105999.2|105949.2|105973.6|105923.6|19
1727850770000|2024-10-02 06:32:50|105975.4|105925.4|105970.9|105920.9|105975.5|105925.5|105970.2|105920.2|16
1727850780000|2024-10-02 06:33:00|105971.3|105921.3|105984.8|105934.8|105984.8|105934.8|105971.2|105921.2|17
1727850790000|2024-10-02 06:33:10|105986.4|105936.4|105993.8|105943.8|105996.7|105946.7|105986.4|105936.4|16
1727850800000|2024-10-02 06:33:20|105993.9|105943.9|105997.5|105947.5|105998.8|105948.8|105993.6|105943.6|30
1727850810000|2024-10-02 06:33:30|105996.9|105946.9|106006.3|105956.3|106007.7|105957.7|105990.3|105940.3|37
1727850820000|2024-10-02 06:33:40|106006.5|105956.5|105996.1|105946.1|106006.7|105956.7|105994.4|105944.4|23
1727850830000|2024-10-02 06:33:50|105996.6|105946.6|105997.3|105947.3|105998.3|105948.3|105996.4|105946.4|16
1727850840000|2024-10-02 06:34:00|105997.1|105947.1|106011.8|105961.8|106013.6|105963.6|105997.1|105947.1|18
1727850850000|2024-10-02 06:34:10|106013.3|105963.3|106022.9|105972.9|106025.9|105975.9|106011.3|105961.3|24
1727850860000|2024-10-02 06:34:20|106022.6|105972.6|106021.6|105971.6|106026.4|105976.4|106020.1|105970.1|11
1727850870000|2024-10-02 06:34:30|106022.3|105972.3|106020.5|105970.5|106023.7|105973.7|106017.3|105967.3|21
1727850880000|2024-10-02 06:34:40|106019.7|105969.7|106026.8|105976.8|106026.8|105976.8|106018.7|105968.7|20
1727850890000|2024-10-02 06:34:50|106027.6|105977.6|106030.9|105980.9|106030.9|105980.9|106020.7|105970.7|20
1727850900000|2024-10-02 06:35:00|106022.5|105972.5|105993.1|105943.1|106022.5|105972.5|105980.6|105942|32
1727850910000|2024-10-02 06:35:10|105992.1|105942.1|105972.2|105922.2|105992.1|105942.1|105972.2|105922.2|30
1727850920000|2024-10-02 06:35:20|105968.3|105918.3|105955.9|105905.9|105969|105919|105955|105905|29
1727850930000|2024-10-02 06:35:30|105956.2|105906.2|105949.5|105899.5|105957.4|105907.4|105943.7|105893.7|44
1727850940000|2024-10-02 06:35:40|105949.4|105899.4|105941.6|105891.6|105956.3|105906.3|105939.3|105889.3|38
1727850950000|2024-10-02 06:35:50|105941.4|105891.4|105952.1|105902.1|105952.3|105902.3|105940.8|105890.8|17
1727850960000|2024-10-02 06:36:00|105951.9|105901.9|105972.9|105922.9|105972.9|105922.9|105951.2|105901.2|18
1727850970000|2024-10-02 06:36:10|105973.5|105923.5|105982.4|105932.4|105982.4|105932.4|105972.1|105922.1|18
1727850980000|2024-10-02 06:36:20|105981.4|105931.4|105981.9|105931.9|105983.5|105933.5|105980.2|105930.2|13
1727850990000|2024-10-02 06:36:30|105981.2|105931.2|105970.4|105920.4|105981.2|105931.2|105969.6|105919.6|21
1727851000000|2024-10-02 06:36:40|105969.6|105919.6|105976.4|105926.4|105978.6|105928.6|105969.6|105919.6|15
1727851010000|2024-10-02 06:36:50|105979.6|105929.6|105948.7|105898.7|105979.6|105929.6|105948.6|105898.6|34
1727851020000|2024-10-02 06:37:00|105948.4|105898.4|105943.8|105893.8|105948.4|105898.4|105943|105893|22
1727851030000|2024-10-02 06:37:10|105944.4|105894.4|105952.9|105902.9|105957.4|105907.4|105935.3|105885.3|31
1727851040000|2024-10-02 06:37:20|105953.1|105903.1|105947.7|105897.7|105954.8|105904.8|105944.1|105894.1|36
1727851050000|2024-10-02 06:37:30|105947.3|105897.3|105946.5|105896.5|105949.3|105899.3|105943.7|105893.7|20
1727851060000|2024-10-02 06:37:40|105946.1|105896.1|105940.6|105890.6|105946.1|105896.1|105940.4|105890.4|19
1727851070000|2024-10-02 06:37:50|105940.7|105890.7|105942.3|105892.3|105943.2|105893.2|105939.3|105889.3|20
1727851080000|2024-10-02 06:38:00|105940.2|105890.2|105944.4|105894.4|105944.4|105894.4|105929.7|105879.7|31
1727851090000|2024-10-02 06:38:10|105944.6|105894.6|105953.2|105903.2|105953.2|105903.2|105944.3|105894.3|17
1727851100000|2024-10-02 06:38:20|105953.3|105903.3|105961.8|105911.8|105961.8|105911.8|105953.3|105903.3|7
1727851110000|2024-10-02 06:38:30|105961.6|105911.6|105940.2|105890.2|105967|105917|105940.2|105890.2|25
1727851120000|2024-10-02 06:38:40|105940.1|105890.1|105934.8|105884.8|105942.1|105892.1|105933.7|105883.7|20
1727851130000|2024-10-02 06:38:50|105935.7|105885.7|105920|105870|105935.7|105885.7|105920|105870|23
1727851140000|2024-10-02 06:39:00|105919.4|105869.4|105921.6|105871.6|105923.3|105873.3|105917.6|105867.6|22
1727851150000|2024-10-02 06:39:10|105921.4|105871.4|105912.1|105862.1|105921.4|105871.4|105911.5|105861.5|25
1727851160000|2024-10-02 06:39:20|105912.3|105862.3|105929.9|105879.9|105929.9|105879.9|105911.7|105861.7|20
1727851170000|2024-10-02 06:39:30|105930|105880|105934.1|105884.1|105934.1|105884.1|105925.5|105875.5|15
1727851180000|2024-10-02 06:39:40|105925|105900|105940.7|105890.7|105940.7|105902.4|105925|105887.5|21
1727851190000|2024-10-02 06:39:50|105941.2|105891.2|105933.2|105883.2|105947.5|105897.5|105931.7|105881.7|21
1727851200000|2024-10-02 06:40:00|105933.9|105883.9|105937.5|105887.5|105941|105891|105933.9|105883.9|20
1727851210000|2024-10-02 06:40:10|105937.4|105887.4|105926.8|105876.8|105937.4|105887.4|105915.3|105865.3|42
1727851220000|2024-10-02 06:40:20|105926.4|105876.4|105949.1|105899.1|105949.1|105899.1|105926.1|105876.1|26
1727851230000|2024-10-02 06:40:30|105948.4|105898.4|105944.5|105894.5|105948.7|105898.7|105941.7|105891.7|18
1727851240000|2024-10-02 06:40:40|105944.7|105894.7|105925.6|105875.6|105944.8|105894.8|105925.6|105875.6|30
1727851250000|2024-10-02 06:40:50|105925.5|105875.5|105915.9|105865.9|105925.5|105875.5|105914.3|105864.3|12
1727851260000|2024-10-02 06:41:00|105916.1|105866.1|105902|105852|105916.1|105866.1|105899.5|105849.5|26
1727851270000|2024-10-02 06:41:10|105901.9|105851.9|105903.8|105853.8|105904.3|105854.3|105901.5|105851.5|16
1727851280000|2024-10-02 06:41:20|105903.9|105853.9|105886|105836|105904.7|105854.7|105885.5|105835.5|26
1727851290000|2024-10-02 06:41:30|105885.7|105835.7|105884.2|105834.2|105886.7|105836.7|105883.6|105833.6|24
1727851300000|2024-10-02 06:41:40|105884.4|105834.4|105884.5|105834.5|105885.4|105835.4|105883.7|105833.7|12
1727851310000|2024-10-02 06:41:50|105884.4|105834.4|105893.9|105843.9|105893.9|105843.9|105884.4|105834.4|12
1727851320000|2024-10-02 06:42:00|105894.4|105844.4|105909|105859|105920.4|105870.4|105894.4|105844.4|39
1727851330000|2024-10-02 06:42:10|105908.4|105858.4|105885.3|105835.3|105908.4|105858.4|105885.3|105835.3|31
1727851340000|2024-10-02 06:42:20|105884.6|105834.6|105885.2|105835.2|105885.2|105835.2|105883.3|105833.3|11
1727851350000|2024-10-02 06:42:30|105885.7|105835.7|105903.4|105853.4|105903.4|105853.4|105885.7|105835.7|23
1727851360000|2024-10-02 06:42:40|105903.6|105853.6|105911.7|105861.7|105913|105863|105903.6|105853.6|15
1727851370000|2024-10-02 06:42:50|105911.1|105861.1|105894|105844|105915.5|105865.5|105891.5|105841.5|34
1727851380000|2024-10-02 06:43:00|105894.3|105844.3|105907|105857|105907|105857|105894.3|105844.3|19
1727851390000|2024-10-02 06:43:10|105907.3|105857.3|105914.9|105864.9|105916.4|105866.4|105905.5|105855.5|35
1727851400000|2024-10-02 06:43:20|105914.4|105864.4|105917.9|105867.9|105917.9|105867.9|105906|105856|28
1727851410000|2024-10-02 06:43:30|105918.3|105868.3|105914.7|105864.7|105925|105875|105914.7|105864.7|12
1727851420000|2024-10-02 06:43:40|105914.2|105864.2|105913|105863|105914.2|105864.2|105912|105862|12
1727851430000|2024-10-02 06:43:50|105913.1|105863.1|105935.6|105885.6|105937.8|105887.8|105913.1|105863.1|21
1727851440000|2024-10-02 06:44:00|105935.2|105885.2|105947.6|105897.6|105947.6|105897.6|105933.2|105883.2|19
1727851450000|2024-10-02 06:44:10|105948|105898|105929.7|105879.7|105957.7|105907.7|105929.7|105879.7|20
1727851460000|2024-10-02 06:44:20|105930.4|105880.4|105936.2|105886.2|105938.1|105888.1|105919.8|105869.8|28
1727851470000|2024-10-02 06:44:30|105933.1|105883.1|105930.6|105880.6|105933.1|105883.1|105926.1|105876.1|20
1727851480000|2024-10-02 06:44:40|105930.2|105880.2|105922.8|105872.8|105930.7|105880.7|105921.1|105871.1|33
1727851490000|2024-10-02 06:44:50|105923.7|105873.7|105929.2|105879.2|105929.9|105879.9|105921.5|105871.5|26
1727851500000|2024-10-02 06:45:00|105930.1|105880.1|105943.2|105893.2|105945.6|105895.6|105928.5|105878.5|27
1727851510000|2024-10-02 06:45:10|105942.3|105892.3|105913.6|105863.6|105943.1|105893.1|105913.5|105863.5|20
1727851520000|2024-10-02 06:45:20|105913.1|105863.1|105908.6|105858.6|105917.7|105867.7|105908.3|105858.3|23
1727851530000|2024-10-02 06:45:30|105908.3|105858.3|105910|105860|105910|105860|105906.7|105856.7|13
1727851540000|2024-10-02 06:45:40|105910.2|105860.2|105906.4|105856.4|105910.6|105860.6|105895.8|105845.8|27
1727851550000|2024-10-02 06:45:50|105906.9|105856.9|105906.2|105856.2|105907.6|105857.6|105903.9|105853.9|23
1727851560000|2024-10-02 06:46:00|105906.5|105856.5|105908.7|105858.7|105909.1|105859.1|105906.1|105856.1|17
1727851570000|2024-10-02 06:46:10|105908.2|105858.2|105887.1|105837.1|105908.2|105858.2|105887.1|105837.1|36
1727851580000|2024-10-02 06:46:20|105887|105837|105875.4|105825.4|105887|105837|105873.1|105823.1|38
1727851590000|2024-10-02 06:46:30|105875.3|105825.3|105883.3|105833.3|105883.3|105833.3|105871.8|105821.8|23
1727851600000|2024-10-02 06:46:40|105883.9|105833.9|105905.3|105855.3|105905.4|105855.4|105883.9|105833.9|18
1727851610000|2024-10-02 06:46:50|105905.2|105855.2|105935.6|105885.6|105935.6|105885.6|105905.2|105855.2|29
1727851620000|2024-10-02 06:47:00|105936.3|105886.3|105953|105903|105953|105903|105936.3|105886.3|38
1727851630000|2024-10-02 06:47:10|105953.5|105903.5|105955.5|105905.5|105956.2|105906.2|105953.5|105903.5|16
1727851640000|2024-10-02 06:47:20|105955.1|105905.1|105950.3|105900.3|105955.1|105905.1|105948.3|105898.3|25
1727851650000|2024-10-02 06:47:30|105950.4|105900.4|105955.8|105905.8|105955.8|105905.8|105950.4|105900.4|17
1727851660000|2024-10-02 06:47:40|105955.3|105905.3|105959.4|105909.4|105962.2|105912.2|105955.3|105905.3|27
1727851670000|2024-10-02 06:47:50|105959|105909|105964.4|105914.4|105965.4|105915.4|105957.3|105907.3|13
1727851680000|2024-10-02 06:48:00|105964.2|105914.2|105964.2|105914.2|105965.6|105915.6|105963.9|105913.9|12
1727851690000|2024-10-02 06:48:10|105963.9|105913.9|105964|105914|105964.2|105914.2|105963.2|105913.2|7
1727851700000|2024-10-02 06:48:20|105964.7|105914.7|105949.8|105899.8|105964.7|105914.7|105949.4|105899.4|22
1727851710000|2024-10-02 06:48:30|105951.4|105901.4|105952.4|105902.4|105952.4|105902.4|105948.1|105898.1|20
1727851720000|2024-10-02 06:48:40|105954.9|105904.9|105967.5|105917.5|105967.5|105917.5|105954.9|105904.9|19
1727851730000|2024-10-02 06:48:50|105967.8|105917.8|105969.9|105919.9|105970.5|105920.5|105967.8|105917.8|12
1727851740000|2024-10-02 06:49:00|105969.5|105919.5|105971.8|105921.8|105971.8|105921.8|105969.4|105919.4|12
1727851750000|2024-10-02 06:49:10|105972.5|105922.5|105976.8|105926.8|105984.5|105934.5|105971.1|105921.1|29
1727851760000|2024-10-02 06:49:20|105977.2|105927.2|105977.5|105927.5|105978.1|105928.1|105976.8|105926.8|15
1727851770000|2024-10-02 06:49:30|105977.2|105927.2|105977.6|105927.6|105977.6|105927.6|105976.4|105926.4|14
1727851780000|2024-10-02 06:49:40|105978|105928|105976.3|105926.3|105978|105928|105975.6|105925.6|8
1727851790000|2024-10-02 06:49:50|105976.4|105926.4|106000|105950|106000.2|105950.2|105976.4|105926.4|25
1727851800000|2024-10-02 06:50:00|105999.6|105949.6|106006|105956|106006|105956|105999.3|105949.3|16
1727851810000|2024-10-02 06:50:10|106006.4|105956.4|106011|105961|106011|105961|106006.1|105956.1|15
1727851820000|2024-10-02 06:50:20|106010.4|105960.4|106002.7|105977.7|106010.4|105978|105999.5|105959.1|10
1727851830000|2024-10-02 06:50:30|106003.8|105978.8|106035.5|105985.5|106040.3|105990.3|106003.8|105973.4|25
1727851840000|2024-10-02 06:50:40|106035.3|105985.3|106037.1|105987.1|106039.5|105989.5|106034.8|105984.8|12
1727851850000|2024-10-02 06:50:50|106037|105987|106029.1|106004.1|106037.9|106004.1|106023.7|105986.9|14
1727851860000|2024-10-02 06:51:00|106029.7|106004.7|106031.3|106006.3|106034.9|106009.9|106029.2|106004.2|19
1727851870000|2024-10-02 06:51:10|106031.6|106006.6|106039.9|105989.9|106045.4|106015.7|106031.6|105989.9|19
1727851880000|2024-10-02 06:51:20|106040.3|105990.3|106060.6|106010.6|106060.6|106010.6|106040.3|105990.3|22
1727851890000|2024-10-02 06:51:30|106053.9|106003.9|106035.9|106010.9|106056.3|106014|106034.5|106002.3|14
1727851900000|2024-10-02 06:51:40|106035.5|106010.5|106038.9|105988.9|106038.9|106012|106035.4|105988.3|9
1727851910000|2024-10-02 06:51:50|106039.2|105989.2|106038.8|105988.8|106039.2|105989.2|106037|105987|9
1727851920000|2024-10-02 06:52:00|106038.4|105988.4|106030|105980|106041.2|105991.2|106030|105980|24
1727851930000|2024-10-02 06:52:10|106030.8|105980.8|106024.3|105974.3|106030.8|105980.8|106023.6|105973.6|19
1727851940000|2024-10-02 06:52:20|106024.2|105974.2|106039.7|105989.7|106039.7|105989.7|106024.2|105974.2|19
1727851950000|2024-10-02 06:52:30|106040|105990|106023.2|105973.2|106040.6|105990.6|106021.9|105971.9|21
1727851960000|2024-10-02 06:52:40|106022.9|105972.9|106009.4|105959.4|106023.7|105973.7|106009.4|105959.4|25
1727851970000|2024-10-02 06:52:50|106009.7|105959.7|106001.8|105951.8|106009.7|105959.7|106001.8|105951.8|7
1727851980000|2024-10-02 06:53:00|106001.7|105951.7|105996.8|105946.8|106001.7|105951.7|105995.7|105945.7|28
1727851990000|2024-10-02 06:53:10|105996.9|105946.9|106016.8|105966.8|106017.3|105967.3|105996.9|105946.9|32
1727852000000|2024-10-02 06:53:20|106016.6|105966.6|106027.1|105977.1|106028.4|105978.4|106016|105966|17
1727852010000|2024-10-02 06:53:30|106027.4|105977.4|106021.8|105971.8|106029.2|105979.2|106020.3|105970.3|15
1727852020000|2024-10-02 06:53:40|106021.7|105971.7|106023.9|105973.9|106024.2|105974.2|106021.7|105971.7|11
1727852030000|2024-10-02 06:53:50|106023.4|105973.4|106024.7|105974.7|106024.7|105974.7|106020.6|105970.6|17
1727852040000|2024-10-02 06:54:00|106025|105975|106014.4|105964.4|106040.2|105990.2|106014.4|105964.4|29
1727852050000|2024-10-02 06:54:10|106013.8|105963.8|106004.5|105954.5|106013.8|105963.8|106003.9|105953.9|21
1727852060000|2024-10-02 06:54:20|106004.4|105954.4|106001.4|105951.4|106004.4|105954.4|106001.4|105951.4|13
1727852070000|2024-10-02 06:54:30|106000.7|105950.7|105993|105943|106000.7|105950.7|105992.7|105942.7|19
1727852080000|2024-10-02 06:54:40|105993.6|105943.6|106000.7|105950.7|106000.7|105950.7|105993.2|105943.2|18
1727852090000|2024-10-02 06:54:50|106000.8|105950.8|105983.6|105933.6|106004.7|105954.7|105983.6|105933.6|27
1727852100000|2024-10-02 06:55:00|105983.2|105933.2|105981.3|105931.3|105984.2|105934.2|105979|105929|15
1727852110000|2024-10-02 06:55:10|105979.5|105929.5|105983.2|105933.2|105984|105934|105979.3|105929.3|18
1727852120000|2024-10-02 06:55:20|105983|105933|105984.5|105934.5|105984.7|105934.7|105981.8|105931.8|12
1727852130000|2024-10-02 06:55:30|105983.9|105933.9|105991.1|105941.1|105991.1|105941.1|105982.7|105932.7|20
1727852140000|2024-10-02 06:55:40|105991.2|105941.2|106003|105953|106004.2|105954.2|105990.8|105940.8|33
1727852150000|2024-10-02 06:55:50|106003.6|105953.6|106000.4|105950.4|106004.4|105954.4|105998.4|105948.4|21
1727852160000|2024-10-02 06:56:00|106000.1|105950.1|106000.5|105950.5|106001.2|105951.2|105995.7|105945.7|18
1727852170000|2024-10-02 06:56:10|106000.2|105950.2|105993.8|105943.8|106008.1|105958.1|105985.9|105935.9|27
1727852180000|2024-10-02 06:56:20|105994.1|105944.1|105978.2|105928.2|105994.1|105944.1|105976.6|105926.6|27
1727852190000|2024-10-02 06:56:30|105977.9|105927.9|105978.4|105928.4|105978.4|105928.4|105977.2|105927.2|8
1727852200000|2024-10-02 06:56:40|105978.6|105928.6|105984.5|105934.5|105984.5|105934.5|105977|105927|25
1727852210000|2024-10-02 06:56:50|105985.3|105935.3|105993.7|105943.7|105993.8|105943.8|105985.3|105935.3|8
1727852220000|2024-10-02 06:57:00|105993.8|105943.8|105995.8|105945.8|105997.5|105947.5|105992.4|105942.4|21
1727852230000|2024-10-02 06:57:10|105995.7|105945.7|106002.9|105952.9|106005.9|105955.9|105995.4|105945.4|28
1727852240000|2024-10-02 06:57:20|106001.8|105951.8|105990.3|105940.3|106002.8|105952.8|105990.3|105940.3|30
1727852250000|2024-10-02 06:57:30|105990.5|105940.5|105971.8|105921.8|105990.7|105940.7|105971.8|105921.8|28
1727852260000|2024-10-02 06:57:40|105972.8|105922.8|105988.7|105938.7|105988.7|105938.7|105972.8|105922.8|29
1727852270000|2024-10-02 06:57:50|105988.9|105938.9|105971.9|105921.9|105989.4|105939.4|105971.9|105921.9|22
1727852280000|2024-10-02 06:58:00|105971.7|105921.7|105944.8|105894.8|105971.7|105921.7|105940.4|105890.4|39
1727852290000|2024-10-02 06:58:10|105944.5|105894.5|105930.8|105880.8|105944.5|105894.5|105930.8|105880.8|23
1727852300000|2024-10-02 06:58:20|105929.4|105879.4|105941.5|105891.5|105941.5|105891.5|105929.4|105879.4|24
1727852310000|2024-10-02 06:58:30|105942.5|105892.5|105957.2|105907.2|105957.2|105907.2|105940.2|105890.2|27
1727852320000|2024-10-02 06:58:40|105956.7|105906.7|105956|105906|105958.7|105908.7|105955.3|105905.3|17
1727852330000|2024-10-02 06:58:50|105955.5|105905.5|105935.1|105885.1|105955.5|105905.5|105934.8|105884.8|31
1727852340000|2024-10-02 06:59:00|105934.7|105884.7|105937.8|105887.8|105941.7|105891.7|105930.1|105880.1|31
1727852350000|2024-10-02 06:59:10|105938.1|105888.1|105935.9|105885.9|105943.8|105893.8|105935.9|105885.9|32
1727852360000|2024-10-02 06:59:20|105934.7|105884.7|105949.5|105899.5|105949.5|105899.5|105933.8|105883.8|26
1727852370000|2024-10-02 06:59:30|105950|105900|105973.9|105923.9|105974.3|105924.3|105949.6|105899.6|43
1727852380000|2024-10-02 06:59:40|105973.6|105923.6|105983.2|105933.2|105983.2|105933.2|105973.3|105923.3|17
1727852390000|2024-10-02 06:59:50|105982.6|105932.6|105977.9|105927.9|105984.4|105934.4|105969.4|105919.4|33
1727852400000|2024-10-02 07:00:00|105975.4|105925.4|105962|105912|105975.5|105925.5|105958.9|105908.9|52
1727852410000|2024-10-02 07:00:10|105960|105910|105969.9|105919.9|105969.9|105919.9|105959.3|105909.3|30
1727852420000|2024-10-02 07:00:20|105970.2|105920.2|105969.9|105919.9|105975.2|105925.2|105969|105919|32
1727852430000|2024-10-02 07:00:30|105965.8|105915.8|105957.8|105907.8|105966.5|105916.5|105957.3|105907.3|18
1727852440000|2024-10-02 07:00:40|105957.6|105907.6|105900|105850|105957.6|105907.6|105899.8|105849.8|44
1727852450000|2024-10-02 07:00:50|105905.3|105855.3|105921.4|105871.4|105923.6|105873.6|105902.5|105852.5|41
1727852460000|2024-10-02 07:01:00|105922.3|105872.3|105938|105888|105939.5|105889.5|105918.9|105868.9|25
1727852470000|2024-10-02 07:01:10|105931.8|105881.8|105934.6|105884.6|105941.6|105891.6|105929.8|105879.8|36
1727852480000|2024-10-02 07:01:20|105931.5|105881.5|105911.4|105861.4|105934.1|105884.1|105898.2|105848.2|35
1727852490000|2024-10-02 07:01:30|105910.6|105860.6|105887.9|105837.9|105910.6|105860.6|105879.4|105829.4|42
1727852500000|2024-10-02 07:01:40|105888|105838|105880.4|105830.4|105894.6|105844.6|105878.7|105828.7|42
1727852510000|2024-10-02 07:01:50|105880.5|105830.5|105889.1|105839.1|105889.8|105839.8|105880.5|105830.5|29
1727852520000|2024-10-02 07:02:00|105889.5|105839.5|105884.1|105834.1|105889.6|105839.6|105883.3|105833.3|30
1727852530000|2024-10-02 07:02:10|105884.5|105834.5|105894.1|105844.1|105902.6|105852.6|105884.5|105834.5|37
1727852540000|2024-10-02 07:02:20|105893.9|105843.9|105883.5|105833.5|105893.9|105843.9|105883.5|105833.5|22
1727852550000|2024-10-02 07:02:30|105885.2|105835.2|105859.6|105809.6|105885.3|105835.3|105856.2|105806.2|23
1727852560000|2024-10-02 07:02:40|105859.9|105809.9|105865.1|105815.1|105865.4|105815.4|105855.4|105805.4|26
1727852570000|2024-10-02 07:02:50|105865.4|105815.4|105861.7|105811.7|105867.8|105817.8|105860.1|105810.1|33
1727852580000|2024-10-02 07:03:00|105862.3|105812.3|105863.7|105813.7|105864.7|105814.7|105860.5|105810.5|27
1727852590000|2024-10-02 07:03:10|105863.6|105813.6|105862.9|105812.9|105863.6|105813.6|105861|105811|22
1727852600000|2024-10-02 07:03:20|105862.8|105812.8|105860.8|105810.8|105864.7|105814.7|105857.1|105807.1|22
1727852610000|2024-10-02 07:03:30|105861.8|105811.8|105864.6|105814.6|105866.8|105816.8|105861.8|105811.8|18
1727852620000|2024-10-02 07:03:40|105865.1|105815.1|105862.7|105812.7|105865.3|105815.3|105859|105809|15
1727852630000|2024-10-02 07:03:50|105862.9|105812.9|105834|105784|105863.4|105813.4|105811.3|105761.3|35
1727852640000|2024-10-02 07:04:00|105834.4|105784.4|105824.5|105774.5|105835.1|105785.1|105823.6|105773.6|31
1727852650000|2024-10-02 07:04:10|105826.3|105776.3|105821.2|105771.2|105826.9|105776.9|105818.3|105768.3|28
1727852660000|2024-10-02 07:04:20|105820.7|105770.7|105828.5|105778.5|105828.9|105778.9|105819.2|105769.2|31
1727852670000|2024-10-02 07:04:30|105828.9|105778.9|105838.9|105788.9|105838.9|105788.9|105828.9|105778.9|31
1727852680000|2024-10-02 07:04:40|105839.5|105789.5|105841.3|105791.3|105843.5|105793.5|105835.9|105785.9|26
1727852690000|2024-10-02 07:04:50|105841.2|105791.2|105830.2|105780.2|105846.4|105796.4|105826.2|105776.2|27
1727852700000|2024-10-02 07:05:00|105831.7|105781.7|105835.4|105785.4|105840.2|105790.2|105831.7|105781.7|26
1727852710000|2024-10-02 07:05:10|105835.3|105785.3|105827|105777|105835.3|105785.3|105826.8|105776.8|15
1727852720000|2024-10-02 07:05:20|105827.6|105777.6|105812.2|105762.2|105827.8|105777.8|105811.5|105761.5|17
1727852730000|2024-10-02 07:05:30|105812.7|105762.7|105797.9|105747.9|105816.9|105766.9|105794.4|105744.4|16
1727852740000|2024-10-02 07:05:40|105797.7|105747.7|105795.8|105745.8|105797.9|105747.9|105795.6|105745.6|9
1727852750000|2024-10-02 07:05:50|105795.9|105745.9|105771.8|105721.8|105798.6|105748.6|105771.4|105721.4|15
1727852760000|2024-10-02 07:06:00|105775.6|105725.6|105783|105733|105789.9|105739.9|105775.6|105725.6|52
1727852770000|2024-10-02 07:06:10|105783.3|105733.3|105775.9|105725.9|105790.2|105740.2|105774.2|105724.2|43
1727852780000|2024-10-02 07:06:20|105775.4|105725.4|105775.3|105725.3|105776.5|105726.5|105769.2|105719.2|41
1727852790000|2024-10-02 07:06:30|105774.7|105724.7|105772.5|105722.5|105775.9|105725.9|105770.8|105720.8|35
1727852800000|2024-10-02 07:06:40|105771.9|105721.9|105768|105718|105776.6|105726.6|105766.7|105716.7|27
1727852810000|2024-10-02 07:06:50|105767.5|105717.5|105778.7|105728.7|105778.7|105728.7|105767.1|105717.1|31
1727852820000|2024-10-02 07:07:00|105778.9|105728.9|105775|105725|105778.9|105728.9|105773|105723|19
1727852830000|2024-10-02 07:07:10|105773.6|105723.6|105774.6|105724.6|105774.9|105724.9|105773.5|105723.5|20
1727852840000|2024-10-02 07:07:20|105772.7|105722.7|105772.7|105722.7|105772.7|105722.7|105770.8|105720.8|18
1727852850000|2024-10-02 07:07:30|105773|105723|105790.8|105740.8|105792.3|105742.3|105773|105723|26
1727852860000|2024-10-02 07:07:40|105790|105740|105784.1|105734.1|105795.2|105745.2|105784.1|105734.1|23
1727852870000|2024-10-02 07:07:50|105784.5|105734.5|105789.5|105739.5|105794.1|105744.1|105783|105733|28
1727852880000|2024-10-02 07:08:00|105789|105739|105793|105743|105794.3|105744.3|105786.4|105736.4|28
1727852890000|2024-10-02 07:08:10|105792.9|105742.9|105769.7|105719.7|105793|105743|105767.9|105717.9|24
1727852900000|2024-10-02 07:08:20|105769.2|105719.2|105767.4|105717.4|105770.3|105720.3|105765.9|105715.9|16
1727852910000|2024-10-02 07:08:30|105767.1|105717.1|105761.3|105711.3|105767.6|105717.6|105759.5|105709.5|18
1727852920000|2024-10-02 07:08:40|105761.1|105711.1|105749.4|105699.4|105761.1|105711.1|105729.6|105679.6|33
1727852930000|2024-10-02 07:08:50|105750.1|105700.1|105754.7|105704.7|105755.6|105705.6|105750.1|105700.1|21
1727852940000|2024-10-02 07:09:00|105754.1|105704.1|105747.4|105697.4|105754.1|105704.1|105747.1|105697.1|18
1727852950000|2024-10-02 07:09:10|105747.7|105697.7|105746.2|105696.2|105748.1|105698.1|105745.6|105695.6|12
1727852960000|2024-10-02 07:09:20|105746.5|105696.5|105753.9|105703.9|105753.9|105703.9|105746.5|105696.5|9
1727852970000|2024-10-02 07:09:30|105753.7|105703.7|105751.8|105701.8|105761.5|105711.5|105750.2|105700.2|31
1727852980000|2024-10-02 07:09:40|105751.6|105701.6|105745|105695|105751.9|105701.9|105745|105695|9
1727852990000|2024-10-02 07:09:50|105744.6|105694.6|105748.9|105698.9|105748.9|105698.9|105742.2|105692.2|18
1727853000000|2024-10-02 07:10:00|105749|105699|105752.6|105702.6|105753.3|105703.3|105748.8|105698.8|17
1727853010000|2024-10-02 07:10:10|105752.5|105702.5|105750.1|105700.1|105752.5|105702.5|105747.6|105697.6|18
1727853020000|2024-10-02 07:10:20|105750.2|105700.2|105722.7|105672.7|105751.5|105701.5|105722.2|105672.2|25
1727853030000|2024-10-02 07:10:30|105724|105674|105730.2|105680.2|105730.7|105680.7|105724|105674|33
1727853040000|2024-10-02 07:10:40|105730.7|105680.7|105725.9|105675.9|105731.3|105681.3|105724.5|105674.5|19
1727853050000|2024-10-02 07:10:50|105726.2|105676.2|105732.5|105682.5|105734.1|105684.1|105726.2|105676.2|31
1727853060000|2024-10-02 07:11:00|105731.7|105681.7|105734.9|105684.9|105735.5|105685.5|105730.7|105680.7|25
1727853070000|2024-10-02 07:11:10|105734.5|105684.5|105718.1|105668.1|105734.5|105684.5|105718.1|105668.1|29
1727853080000|2024-10-02 07:11:20|105718.2|105668.2|105722.7|105672.7|105725.4|105675.4|105716.9|105666.9|20
1727853090000|2024-10-02 07:11:30|105722.3|105672.3|105728.3|105678.3|105731.1|105681.1|105715|105665|32
1727853100000|2024-10-02 07:11:40|105728.5|105678.5|105735.5|105685.5|105736.4|105686.4|105727.1|105677.1|16
1727853110000|2024-10-02 07:11:50|105736.1|105686.1|105739.4|105689.4|105745.6|105695.6|105733.8|105683.8|31
1727853120000|2024-10-02 07:12:00|105739.2|105689.2|105742.9|105692.9|105742.9|105692.9|105728.7|105678.7|33
1727853130000|2024-10-02 07:12:10|105743.5|105693.5|105741.1|105691.1|105744.7|105694.7|105741.1|105691.1|14
1727853140000|2024-10-02 07:12:20|105740.5|105690.5|105738.2|105688.2|105744|105694|105732.3|105682.3|30
1727853150000|2024-10-02 07:12:30|105737.9|105687.9|105754.3|105704.3|105754.3|105704.3|105737.4|105687.4|20
1727853160000|2024-10-02 07:12:40|105755|105705|105769.9|105719.9|105770.3|105720.3|105755|105705|25
1727853170000|2024-10-02 07:12:50|105770.3|105720.3|105748.6|105698.6|105776.6|105726.6|105746.3|105696.3|26
1727853180000|2024-10-02 07:13:00|105747.3|105697.3|105720.1|105670.1|105747.3|105697.3|105720.1|105670.1|32
1727853190000|2024-10-02 07:13:10|105720.5|105670.5|105716.6|105666.6|105720.5|105670.5|105715.6|105665.6|18
1727853200000|2024-10-02 07:13:20|105716.8|105666.8|105708.1|105658.1|105716.8|105666.8|105704.4|105654.4|24
1727853210000|2024-10-02 07:13:30|105707.6|105657.6|105686.2|105636.2|105707.6|105657.6|105685.7|105635.7|32
1727853220000|2024-10-02 07:13:40|105685.7|105635.7|105702.3|105652.3|105702.6|105652.6|105685.3|105635.3|21
1727853230000|2024-10-02 07:13:50|105702.5|105652.5|105702.3|105652.3|105706.2|105656.2|105697.5|105647.5|25
1727853240000|2024-10-02 07:14:00|105701.9|105651.9|105711.8|105661.8|105711.8|105661.8|105700.8|105650.8|26
1727853250000|2024-10-02 07:14:10|105711.6|105661.6|105701.7|105651.7|105714.7|105664.7|105701.7|105651.7|28
1727853260000|2024-10-02 07:14:20|105701|105651|105702.8|105652.8|105702.8|105652.8|105697.8|105647.8|23
1727853270000|2024-10-02 07:14:30|105702.9|105652.9|105708.8|105658.8|105719|105669|105702.9|105652.9|23
1727853280000|2024-10-02 07:14:40|105708.4|105658.4|105702.3|105652.3|105708.5|105658.5|105702.3|105652.3|18
1727853290000|2024-10-02 07:14:50|105702.1|105652.1|105707.2|105657.2|105707.9|105657.9|105700.9|105650.9|19
1727853300000|2024-10-02 07:15:00|105707.3|105657.3|105732.6|105682.6|105736|105686|105707.3|105657.3|28
1727853310000|2024-10-02 07:15:10|105734.4|105684.4|105725.2|105675.2|105736.8|105686.8|105723.1|105673.1|23
1727853320000|2024-10-02 07:15:20|105725.6|105675.6|105725.1|105675.1|105726.2|105676.2|105721.7|105671.7|15
1727853330000|2024-10-02 07:15:30|105725.9|105675.9|105744.9|105694.9|105748.8|105698.8|105718.6|105675.6|28
1727853340000|2024-10-02 07:15:40|105746|105696|105741.1|105691.1|105746|105696|105737.3|105687.3|20
1727853350000|2024-10-02 07:15:50|105740.6|105690.6|105740|105690|105740.6|105690.6|105738.8|105688.8|16
1727853360000|2024-10-02 07:16:00|105739.6|105689.6|105751.5|105701.5|105751.8|105701.8|105739.6|105689.6|30
1727853370000|2024-10-02 07:16:10|105752|105702|105766.8|105716.8|105778.1|105728.1|105752|105702|26
1727853380000|2024-10-02 07:16:20|105763.6|105713.6|105746.1|105696.1|105764.7|105714.7|105744.7|105694.7|38
1727853390000|2024-10-02 07:16:30|105745.4|105695.4|105743.6|105693.6|105745.4|105695.4|105737.3|105687.3|27
1727853400000|2024-10-02 07:16:40|105744.1|105694.1|105736.6|105686.6|105744.3|105694.3|105736.4|105686.4|16
1727853410000|2024-10-02 07:16:50|105736.9|105686.9|105740.1|105690.1|105740.1|105690.1|105736.9|105686.9|14
1727853420000|2024-10-02 07:17:00|105740.5|105690.5|105743.4|105693.4|105750.6|105700.6|105740.5|105690.5|21
1727853430000|2024-10-02 07:17:10|105741.7|105691.7|105746|105696|105746|105696|105739|105689|16
1727853440000|2024-10-02 07:17:20|105746.1|105696.1|105744.3|105694.3|105746.8|105696.8|105739.2|105689.2|16
1727853450000|2024-10-02 07:17:30|105744.2|105694.2|105727.4|105677.4|105744.6|105694.6|105726.3|105676.3|31
1727853460000|2024-10-02 07:17:40|105728.5|105678.5|105732.3|105682.3|105732.3|105682.3|105718.4|105668.4|27
1727853470000|2024-10-02 07:17:50|105732|105682|105730.9|105680.9|105732.5|105682.5|105730.7|105680.7|15
1727853480000|2024-10-02 07:18:00|105730.6|105680.6|105740.2|105690.2|105740.6|105690.6|105730.2|105680.2|10
1727853490000|2024-10-02 07:18:10|105740.8|105690.8|105735|105685|105741.3|105691.3|105733.9|105683.9|23
1727853500000|2024-10-02 07:18:20|105734.5|105684.5|105747.9|105697.9|105749.4|105699.4|105733.9|105683.9|24
1727853510000|2024-10-02 07:18:30|105747.3|105697.3|105750.7|105700.7|105758.1|105708.1|105744.2|105694.2|18
1727853520000|2024-10-02 07:18:40|105750.6|105700.6|105744.8|105694.8|105750.6|105700.6|105744.8|105694.8|16
1727853530000|2024-10-02 07:18:50|105745.3|105695.3|105750.2|105700.2|105750.2|105700.2|105745.1|105695.1|17
1727853540000|2024-10-02 07:19:00|105749.8|105699.8|105753.8|105703.8|105753.8|105703.8|105743.4|105693.4|28
1727853550000|2024-10-02 07:19:10|105753.4|105703.4|105760.3|105710.3|105760.6|105710.6|105750.3|105700.3|21
1727853560000|2024-10-02 07:19:20|105761.2|105711.2|105778.1|105728.1|105778.6|105728.6|105761.2|105711.2|29
1727853570000|2024-10-02 07:19:30|105778.7|105728.7|105772.7|105722.7|105781.5|105731.5|105769.4|105719.4|17
1727853580000|2024-10-02 07:19:40|105772.2|105722.2|105783.9|105733.9|105787.8|105737.8|105772.2|105722.2|25
1727853590000|2024-10-02 07:19:50|105783.8|105733.8|105784.8|105734.8|105785.1|105735.1|105781.5|105731.5|19
1727853600000|2024-10-02 07:20:00|105785|105735|105807.8|105757.8|105810|105760|105785|105735|28
1727853610000|2024-10-02 07:20:10|105807.2|105757.2|105826.9|105776.9|105827.1|105777.1|105806.4|105756.4|28
1727853620000|2024-10-02 07:20:20|105827.7|105777.7|105833.3|105783.3|105834.7|105784.7|105827.7|105777.7|17
1727853630000|2024-10-02 07:20:30|105833.4|105783.4|105843.3|105793.3|105843.3|105793.3|105833.2|105783.2|17
1727853640000|2024-10-02 07:20:40|105844.4|105794.4|105853.2|105803.2|105854.3|105804.3|105844.2|105794.2|12
1727853650000|2024-10-02 07:20:50|105853.1|105803.1|105858.5|105808.5|105862.8|105812.8|105851.9|105801.9|22
1727853660000|2024-10-02 07:21:00|105858.9|105808.9|105857.9|105807.9|105859.7|105809.7|105855.4|105805.4|19
1727853670000|2024-10-02 07:21:10|105858.7|105808.7|105855.9|105805.9|105858.7|105808.7|105854.3|105804.3|15
1727853680000|2024-10-02 07:21:20|105855.3|105805.3|105858.5|105808.5|105861.8|105811.8|105853.6|105803.6|29
1727853690000|2024-10-02 07:21:30|105858.4|105808.4|105854.7|105804.7|105858.6|105808.6|105847.7|105797.7|36
1727853700000|2024-10-02 07:21:40|105854|105804|105858|105808|105859.7|105809.7|105853.2|105803.2|23
1727853710000|2024-10-02 07:21:50|105857.4|105807.4|105841.4|105791.4|105857.4|105807.4|105840.3|105790.3|26
1727853720000|2024-10-02 07:22:00|105842.4|105792.4|105839|105789|105843|105793|105836.2|105786.2|26
1727853730000|2024-10-02 07:22:10|105838.2|105788.2|105832|105782|105838.2|105788.2|105827.5|105777.5|21
1727853740000|2024-10-02 07:22:20|105832.5|105782.5|105836.8|105786.8|105840.6|105790.6|105832.5|105782.5|25
1727853750000|2024-10-02 07:22:30|105836.5|105786.5|105809.4|105759.4|105836.5|105786.5|105806.3|105756.3|31
1727853760000|2024-10-02 07:22:40|105808.7|105758.7|105833.9|105783.9|105834|105784|105808.1|105758.1|32
1727853770000|2024-10-02 07:22:50|105834.5|105784.5|105858.6|105808.6|105858.6|105808.6|105834.5|105784.5|22
1727853780000|2024-10-02 07:23:00|105859|105809|105845.3|105795.3|105859.4|105809.4|105841.6|105791.6|21
1727853790000|2024-10-02 07:23:10|105843.7|105793.7|105853.6|105803.6|105853.6|105803.6|105842.7|105792.7|30
1727853800000|2024-10-02 07:23:20|105853.9|105803.9|105855|105805|105868.2|105818.2|105850.9|105800.9|40
1727853810000|2024-10-02 07:23:30|105857.2|105807.2|105847.4|105797.4|105857.3|105807.3|105847.4|105797.4|32
1727853820000|2024-10-02 07:23:40|105847.2|105797.2|105860.4|105810.4|105860.4|105810.4|105846.9|105796.9|31
1727853830000|2024-10-02 07:23:50|105861.1|105811.1|105866.7|105816.7|105867|105817|105861.1|105811.1|20
1727853840000|2024-10-02 07:24:00|105866.8|105816.8|105864.2|105814.2|105866.9|105816.9|105864.2|105814.2|15
1727853850000|2024-10-02 07:24:10|105863.8|105813.8|105868.8|105818.8|105868.8|105818.8|105857.2|105807.2|13
1727853860000|2024-10-02 07:24:20|105869.1|105819.1|105865.6|105815.6|105870.4|105820.4|105864.6|105814.6|20
1727853870000|2024-10-02 07:24:30|105865.4|105815.4|105854.8|105804.8|105865.4|105815.4|105854.8|105804.8|26
1727853880000|2024-10-02 07:24:40|105855.2|105805.2|105855.4|105805.4|105855.5|105805.5|105855.2|105805.2|6
1727853890000|2024-10-02 07:24:50|105855.2|105805.2|105852.6|105802.6|105855.2|105805.2|105845.5|105795.5|35
1727853900000|2024-10-02 07:25:00|105854.2|105804.2|105852.2|105802.2|105854.2|105804.2|105841.5|105791.5|33
1727853910000|2024-10-02 07:25:10|105852.3|105802.3|105852.5|105802.5|105852.9|105802.9|105851.4|105801.4|11
1727853920000|2024-10-02 07:25:20|105852.9|105802.9|105847.6|105797.6|105854.6|105804.6|105847|105797|28
1727853930000|2024-10-02 07:25:30|105842.9|105792.9|105835.1|105785.1|105845.2|105795.2|105834.7|105784.7|27
1727853940000|2024-10-02 07:25:40|105835.3|105785.3|105837|105787|105837|105787|105835.3|105785.3|10
1727853950000|2024-10-02 07:25:50|105837.6|105787.6|105855.3|105805.3|105860.7|105810.7|105837.6|105787.6|35
1727853960000|2024-10-02 07:26:00|105856.8|105806.8|105830.9|105780.9|105858|105808|105830.9|105780.9|37
1727853970000|2024-10-02 07:26:10|105831.7|105781.7|105829|105779|105834.8|105784.8|105823.7|105773.7|32
1727853980000|2024-10-02 07:26:20|105828.7|105778.7|105824.1|105774.1|105829.6|105779.6|105824.1|105774.1|16
1727853990000|2024-10-02 07:26:30|105814.8|105764.8|105825.4|105775.4|105825.4|105775.4|105814.8|105764.8|23
1727854000000|2024-10-02 07:26:40|105825.2|105775.2|105822.4|105772.4|105825.2|105775.2|105822.4|105772.4|10
1727854010000|2024-10-02 07:26:50|105822.3|105772.3|105822.2|105772.2|105823.6|105773.6|105821.7|105771.7|12
1727854020000|2024-10-02 07:27:00|105821.7|105771.7|105828|105778|105828|105778|105818.2|105768.2|20
1727854030000|2024-10-02 07:27:10|105827.8|105777.8|105833.5|105783.5|105839.5|105789.5|105827.8|105777.8|33
1727854040000|2024-10-02 07:27:20|105833.1|105783.1|105830.2|105780.2|105833.5|105783.5|105824.8|105774.8|23
1727854050000|2024-10-02 07:27:30|105831.5|105781.5|105827.8|105777.8|105839.4|105789.4|105827.8|105777.8|27
1727854060000|2024-10-02 07:27:40|105828.3|105778.3|105826.8|105776.8|105828.3|105778.3|105824.6|105774.6|28
1727854070000|2024-10-02 07:27:50|105827.3|105777.3|105826.2|105776.2|105828.1|105778.1|105823.1|105773.1|19
1727854080000|2024-10-02 07:28:00|105827.2|105777.2|105826|105776|105828.5|105778.5|105825.9|105775.9|16
1727854090000|2024-10-02 07:28:10|105827.1|105777.1|105820.7|105770.7|105827.1|105777.1|105820.7|105770.7|9
1727854100000|2024-10-02 07:28:20|105825.8|105775.8|105823.9|105773.9|105826.6|105776.6|105822.2|105772.2|13
1727854110000|2024-10-02 07:28:30|105823.8|105773.8|105824|105774|105824|105774|105816.5|105766.5|14
1727854120000|2024-10-02 07:28:40|105823.9|105773.9|105815.3|105765.3|105823.9|105773.9|105812.2|105762.2|19
1727854130000|2024-10-02 07:28:50|105814.8|105764.8|105816.5|105766.5|105816.5|105766.5|105811.1|105761.1|13
1727854140000|2024-10-02 07:29:00|105817.1|105767.1|105822.6|105772.6|105823.9|105773.9|105817.1|105767.1|24
1727854150000|2024-10-02 07:29:10|105823.6|105773.6|105819.5|105769.5|105826.7|105776.7|105819.5|105769.5|12
1727854160000|2024-10-02 07:29:20|105819.3|105769.3|105812.1|105762.1|105819.3|105769.3|105811.2|105761.2|14
1727854170000|2024-10-02 07:29:30|105812.3|105762.3|105807.7|105757.7|105812.4|105762.4|105807.7|105757.7|9
1727854180000|2024-10-02 07:29:40|105807.4|105757.4|105805.8|105755.8|105807.4|105761.2|105778.8|105747.5|21
1727854190000|2024-10-02 07:29:50|105806|105756|105810|105760|105810.5|105760.5|105801|105751|19
1727854200000|2024-10-02 07:30:00|105809.9|105759.9|105796.3|105746.3|105815.1|105765.1|105796.3|105746.3|24
1727854210000|2024-10-02 07:30:10|105796.2|105746.2|105781.6|105731.6|105796.2|105746.2|105776.5|105726.5|35
1727854220000|2024-10-02 07:30:20|105781.9|105731.9|105774.9|105724.9|105783.1|105733.1|105774.7|105724.7|21
1727854230000|2024-10-02 07:30:30|105775|105725|105784.4|105734.4|105784.4|105734.4|105774.9|105724.9|18
1727854240000|2024-10-02 07:30:40|105784.5|105734.5|105783.1|105733.1|105784.5|105734.5|105781.1|105731.1|18
1727854250000|2024-10-02 07:30:50|105783.2|105733.2|105785.5|105735.5|105786|105736|105779.9|105729.9|12
1727854260000|2024-10-02 07:31:00|105785.3|105735.3|105796.3|105746.3|105796.8|105746.8|105783.8|105733.8|24
1727854270000|2024-10-02 07:31:10|105796.2|105746.2|105797.9|105747.9|105797.9|105747.9|105796.2|105746.2|7
1727854280000|2024-10-02 07:31:20|105797.8|105747.8|105791.8|105741.8|105797.8|105747.8|105791.8|105741.8|10
1727854290000|2024-10-02 07:31:30|105792.4|105742.4|105793.1|105743.1|105793.4|105743.4|105792.4|105742.4|6
1727854300000|2024-10-02 07:31:40|105793.6|105743.6|105801|105751|105801.2|105751.2|105793.6|105743.6|15
1727854310000|2024-10-02 07:31:50|105800|105750|105779.3|105729.3|105805.4|105755.4|105777.3|105727.3|20
1727854320000|2024-10-02 07:32:00|105778.7|105728.7|105774.8|105724.8|105792|105742|105774.8|105724.8|29
1727854330000|2024-10-02 07:32:10|105775.1|105725.1|105783.1|105733.1|105783.1|105733.1|105768.9|105718.9|29
1727854340000|2024-10-02 07:32:20|105782.9|105732.9|105778.4|105728.4|105782.9|105732.9|105775.5|105725.5|20
1727854350000|2024-10-02 07:32:30|105776.5|105726.5|105787.1|105737.1|105789.5|105739.5|105774.7|105724.7|39
1727854360000|2024-10-02 07:32:40|105786.7|105736.7|105799.8|105749.8|105799.8|105749.8|105786.7|105736.7|14
1727854370000|2024-10-02 07:32:50|105799.9|105749.9|105811.8|105761.8|105812.4|105762.4|105799.9|105749.9|24
1727854380000|2024-10-02 07:33:00|105812.2|105762.2|105804.1|105754.1|105815|105765|105801.9|105751.9|28
1727854390000|2024-10-02 07:33:10|105804.5|105754.5|105830.9|105780.9|105831.4|105781.4|105804.3|105754.3|32
1727854400000|2024-10-02 07:33:20|105831.2|105781.2|105846.9|105796.9|105855.3|105805.3|105829.5|105779.5|42
1727854410000|2024-10-02 07:33:30|105845.3|105795.3|105857.3|105807.3|105857.3|105807.3|105842.9|105792.9|35
1727854420000|2024-10-02 07:33:40|105857.5|105807.5|105847.9|105797.9|105858.1|105808.1|105847.9|105797.9|21
1727854430000|2024-10-02 07:33:50|105848.1|105798.1|105847.3|105797.3|105848.4|105798.4|105840.8|105790.8|27
1727854440000|2024-10-02 07:34:00|105847.2|105797.2|105839.2|105789.2|105847.2|105797.2|105832.1|105782.1|28
1727854450000|2024-10-02 07:34:10|105839.7|105789.7|105841.6|105791.6|105842.9|105792.9|105839.7|105789.7|18
1727854460000|2024-10-02 07:34:20|105841.1|105791.1|105854.8|105804.8|105856.3|105806.3|105841.1|105791.1|21
1727854470000|2024-10-02 07:34:30|105855.3|105805.3|105827.1|105777.1|105855.3|105805.3|105827.1|105777.1|31
1727854480000|2024-10-02 07:34:40|105827.2|105777.2|105825.5|105775.5|105827.2|105777.2|105825.2|105775.2|11
1727854490000|2024-10-02 07:34:50|105825.2|105775.2|105827.3|105777.3|105833.8|105783.8|105816.3|105766.3|28
1727854500000|2024-10-02 07:35:00|105825.8|105775.8|105811|105761|105825.8|105775.8|105811|105761|34
1727854510000|2024-10-02 07:35:10|105810.5|105760.5|105803.7|105753.7|105810.5|105760.5|105803.1|105753.1|31
1727854520000|2024-10-02 07:35:20|105803.5|105753.5|105767.9|105717.9|105803.5|105753.5|105767.9|105717.9|41
1727854530000|2024-10-02 07:35:30|105770.1|105720.1|105776|105726|105776.1|105726.1|105768.2|105718.2|24
1727854540000|2024-10-02 07:35:40|105776.7|105726.7|105784|105734|105784.6|105734.6|105776.7|105726.7|25
1727854550000|2024-10-02 07:35:50|105783.7|105733.7|105775.3|105725.3|105783.7|105733.7|105773.6|105723.6|29
1727854560000|2024-10-02 07:36:00|105774.4|105724.4|105771.5|105721.5|105774.4|105724.4|105766.3|105716.3|31
1727854570000|2024-10-02 07:36:10|105771.4|105721.4|105770.3|105720.3|105774|105724|105769.9|105719.9|17
1727854580000|2024-10-02 07:36:20|105769.9|105719.9|105765|105715|105769.9|105719.9|105765|105715|16
1727854590000|2024-10-02 07:36:30|105765.7|105715.7|105746.4|105696.4|105770.7|105720.7|105745.2|105695.2|35
1727854600000|2024-10-02 07:36:40|105746.5|105696.5|105750.2|105700.2|105750.6|105700.6|105746.5|105696.5|18
1727854610000|2024-10-02 07:36:50|105749.7|105699.7|105732.3|105682.3|105749.7|105699.7|105732.3|105682.3|28
1727854620000|2024-10-02 07:37:00|105727.9|105677.9|105724.6|105674.6|105727.9|105677.9|105723.3|105673.3|23
1727854630000|2024-10-02 07:37:10|105724.7|105674.7|105719.8|105669.8|105728.5|105678.5|105719.8|105669.8|21
1727854640000|2024-10-02 07:37:20|105719.9|105669.9|105727.6|105677.6|105727.7|105677.7|105715.9|105665.9|23
1727854650000|2024-10-02 07:37:30|105728|105678|105739.4|105689.4|105739.4|105689.4|105727.2|105677.2|20
1727854660000|2024-10-02 07:37:40|105739.1|105689.1|105739.3|105689.3|105739.6|105689.6|105732.9|105682.9|32
1727854670000|2024-10-02 07:37:50|105739.5|105689.5|105737.9|105687.9|105739.5|105689.5|105737.9|105687.9|14
1727854680000|2024-10-02 07:38:00|105738.2|105688.2|105730.1|105680.1|105738.7|105688.7|105730|105680|17
1727854690000|2024-10-02 07:38:10|105728.8|105678.8|105726.9|105676.9|105728.9|105678.9|105725.2|105675.2|21
1727854700000|2024-10-02 07:38:20|105726.8|105676.8|105726|105676|105726.8|105676.8|105724.7|105674.7|10
1727854710000|2024-10-02 07:38:30|105725.9|105675.9|105759.8|105709.8|105760.1|105710.1|105725.9|105675.9|22
1727854720000|2024-10-02 07:38:40|105759.1|105709.1|105770.8|105720.8|105772.9|105722.9|105759.1|105709.1|22
1727854730000|2024-10-02 07:38:50|105770.5|105720.5|105765.9|105715.9|105770.5|105720.5|105757.4|105707.4|22
1727854740000|2024-10-02 07:39:00|105764.8|105714.8|105762|105712|105766.1|105716.1|105761.4|105711.4|23
1727854750000|2024-10-02 07:39:10|105762.5|105712.5|105765.9|105715.9|105766.8|105716.8|105762.5|105712.5|26
1727854760000|2024-10-02 07:39:20|105766.3|105716.3|105770.6|105720.6|105772|105722|105765.9|105715.9|15
1727854770000|2024-10-02 07:39:30|105770.5|105720.5|105772.3|105722.3|105772.6|105722.6|105770.5|105720.5|8
1727854780000|2024-10-02 07:39:40|105772|105722|105777.3|105727.3|105777.3|105727.3|105771.9|105721.9|20
1727854790000|2024-10-02 07:39:50|105776.9|105726.9|105776.9|105726.9|105781.6|105731.6|105776.7|105726.7|24
1727854800000|2024-10-02 07:40:00|105776.4|105726.4|105773|105723|105776.8|105726.8|105770.5|105720.5|19
1727854810000|2024-10-02 07:40:10|105772.6|105722.6|105780.8|105730.8|105780.8|105730.8|105770.1|105720.1|17
1727854820000|2024-10-02 07:40:20|105780.3|105730.3|105777.8|105727.8|105780.9|105730.9|105777.8|105727.8|16
1727854830000|2024-10-02 07:40:30|105778.1|105728.1|105779.2|105729.2|105779.2|105729.2|105775.7|105725.7|14
1727854840000|2024-10-02 07:40:40|105779.1|105729.1|105781.2|105731.2|105781.2|105731.2|105776.9|105726.9|17
1727854850000|2024-10-02 07:40:50|105781.4|105731.4|105810.6|105760.6|105821.9|105771.9|105781.4|105731.4|24
1727854860000|2024-10-02 07:41:00|105812.1|105762.1|105806.4|105756.4|105816.7|105766.7|105801.4|105751.4|37
1727854870000|2024-10-02 07:41:10|105808.2|105758.2|105815.2|105765.2|105823.7|105773.7|105807.7|105757.7|30
1727854880000|2024-10-02 07:41:20|105815|105765|105810.8|105760.8|105815|105765|105805.9|105755.9|24
1727854890000|2024-10-02 07:41:30|105811.4|105761.4|105810.1|105760.1|105814.6|105764.6|105810.1|105760.1|19
1727854900000|2024-10-02 07:41:40|105806.3|105756.3|105814.9|105764.9|105816.6|105766.6|105805.5|105755.5|26
1727854910000|2024-10-02 07:41:50|105813.8|105763.8|105830.8|105780.8|105836.3|105786.3|105813|105763|19
1727854920000|2024-10-02 07:42:00|105830.2|105780.2|105818|105768|105830.2|105780.2|105817.1|105767.1|15
1727854930000|2024-10-02 07:42:10|105817.8|105767.8|105801.8|105751.8|105817.8|105767.8|105799.1|105749.1|28
1727854940000|2024-10-02 07:42:20|105801.1|105751.1|105797.7|105747.7|105801.1|105751.1|105797.7|105747.7|15
1727854950000|2024-10-02 07:42:30|105798.8|105748.8|105804.5|105754.5|105804.5|105754.5|105787.1|105737.1|39
1727854960000|2024-10-02 07:42:40|105804.6|105754.6|105807.6|105757.6|105809.4|105759.4|105804.6|105754.6|29
1727854970000|2024-10-02 07:42:50|105807|105757|105815.2|105765.2|105815.3|105765.3|105806.8|105756.8|25
1727854980000|2024-10-02 07:43:00|105815|105765|105827.4|105777.4|105827.8|105777.8|105814.2|105764.2|26
1727854990000|2024-10-02 07:43:10|105827.7|105777.7|105823|105773|105837.3|105787.3|105823|105773|25
1727855000000|2024-10-02 07:43:20|105822.6|105772.6|105818.5|105768.5|105822.6|105772.6|105818.5|105768.5|15
1727855010000|2024-10-02 07:43:30|105818|105768|105821.5|105771.5|105822|105772|105808.2|105758.2|36
1727855020000|2024-10-02 07:43:40|105820.9|105770.9|105819.1|105769.1|105820.9|105770.9|105813.9|105763.9|25
1727855030000|2024-10-02 07:43:50|105818.8|105768.8|105809.1|105759.1|105818.8|105768.8|105809.1|105759.1|23
1727855040000|2024-10-02 07:44:00|105809.7|105759.7|105809.3|105759.3|105811.2|105761.2|105798.4|105748.4|26
1727855050000|2024-10-02 07:44:10|105807.5|105757.5|105773.9|105723.9|105807.5|105757.5|105772.2|105722.2|25
1727855060000|2024-10-02 07:44:20|105773.6|105723.6|105777.5|105727.5|105777.5|105727.5|105771.2|105721.2|17
1727855070000|2024-10-02 07:44:30|105777.6|105727.6|105789|105739|105789|105739|105774|105724|22
1727855080000|2024-10-02 07:44:40|105788.6|105738.6|105776.4|105726.4|105789|105739|105771.9|105721.9|21
1727855090000|2024-10-02 07:44:50|105776.1|105726.1|105769.3|105719.3|105776.7|105726.7|105769.1|105719.1|17
1727855100000|2024-10-02 07:45:00|105769.4|105719.4|105742.4|105692.4|105773.7|105723.7|105730.8|105680.8|42
1727855110000|2024-10-02 07:45:10|105743.1|105693.1|105746.5|105696.5|105749.8|105699.8|105732.1|105682.1|37
1727855120000|2024-10-02 07:45:20|105749.1|105699.1|105756|105706|105762.5|105712.5|105749.1|105699.1|31
1727855130000|2024-10-02 07:45:30|105755.8|105705.8|105765.9|105715.9|105770.7|105720.7|105755.8|105705.8|35
1727855140000|2024-10-02 07:45:40|105766.4|105716.4|105767|105717|105768|105718|105758.2|105708.2|28
1727855150000|2024-10-02 07:45:50|105767.1|105717.1|105751.6|105701.6|105768.2|105718.2|105750.7|105700.7|29
1727855160000|2024-10-02 07:46:00|105751.4|105701.4|105757.7|105707.7|105759.7|105709.7|105747.5|105697.5|28
1727855170000|2024-10-02 07:46:10|105757.9|105707.9|105766.6|105716.6|105766.8|105716.8|105757.9|105707.9|23
1727855180000|2024-10-02 07:46:20|105765.9|105715.9|105768.7|105718.7|105768.7|105718.7|105764.1|105714.1|19
1727855190000|2024-10-02 07:46:30|105769.3|105719.3|105778.2|105728.2|105779.4|105729.4|105769.3|105719.3|24
1727855200000|2024-10-02 07:46:40|105778.3|105728.3|105779.2|105729.2|105780.7|105730.7|105777.7|105727.7|20
1727855210000|2024-10-02 07:46:50|105778|105728|105790.3|105740.3|105790.3|105740.3|105778|105728|32
1727855220000|2024-10-02 07:47:00|105789.3|105739.3|105799.3|105749.3|105800.9|105750.9|105789.3|105739.3|25
1727855230000|2024-10-02 07:47:10|105799.7|105749.7|105793.2|105743.2|105805.6|105755.6|105793.2|105743.2|24
1727855240000|2024-10-02 07:47:20|105792.7|105742.7|105799.1|105749.1|105799.1|105749.1|105792.7|105742.7|19
1727855250000|2024-10-02 07:47:30|105799.5|105749.5|105806.8|105756.8|105807.1|105757.1|105799.5|105749.5|17
1727855260000|2024-10-02 07:47:40|105805.8|105755.8|105803.1|105753.1|105805.8|105755.8|105801.1|105751.1|17
1727855270000|2024-10-02 07:47:50|105802.6|105752.6|105799.4|105749.4|105802.6|105752.6|105796.7|105746.7|11
1727855280000|2024-10-02 07:48:00|105799.5|105749.5|105801.6|105751.6|105820.2|105770.2|105799.5|105749.5|38
1727855290000|2024-10-02 07:48:10|105800.7|105750.7|105798|105748|105800.7|105750.7|105797.8|105747.8|16
1727855300000|2024-10-02 07:48:20|105798.1|105748.1|105816.9|105766.9|105819.2|105769.2|105798.1|105748.1|36
1727855310000|2024-10-02 07:48:30|105816.8|105766.8|105806.9|105756.9|105820.6|105770.6|105806.5|105756.5|27
1727855320000|2024-10-02 07:48:40|105807.7|105757.7|105803.8|105753.8|105807.7|105757.7|105801.7|105751.7|16
1727855330000|2024-10-02 07:48:50|105803.4|105753.4|105804.9|105754.9|105805.5|105755.5|105802.5|105752.5|11
1727855340000|2024-10-02 07:49:00|105802.8|105752.8|105806.1|105756.1|105812|105762|105798.1|105748.1|29
1727855350000|2024-10-02 07:49:10|105808.8|105758.8|105811.8|105761.8|105811.8|105761.8|105806.3|105756.3|13
1727855360000|2024-10-02 07:49:20|105811.9|105761.9|105826.6|105776.6|105826.6|105776.6|105811.9|105761.9|19
1727855370000|2024-10-02 07:49:30|105825.9|105775.9|105824.7|105774.7|105826.6|105776.6|105824.7|105774.7|13
1727855380000|2024-10-02 07:49:40|105824.6|105774.6|105813.7|105763.7|105824.6|105774.6|105810.1|105760.1|27
1727855390000|2024-10-02 07:49:50|105814|105764|105812.7|105762.7|105814|105764|105801.2|105751.2|20
1727855400000|2024-10-02 07:50:00|105814.3|105764.3|105816.1|105766.1|105821.3|105771.3|105814.3|105764.3|17
1727855410000|2024-10-02 07:50:10|105816.6|105766.6|105826.1|105776.1|105826.1|105776.1|105816.6|105766.6|28
1727855420000|2024-10-02 07:50:20|105824.1|105774.1|105828.1|105778.1|105828.6|105778.6|105823.6|105773.6|18
1727855430000|2024-10-02 07:50:30|105828.5|105778.5|105830.7|105780.7|105832.4|105782.4|105828.1|105778.1|18
1727855440000|2024-10-02 07:50:40|105831.1|105781.1|105834.4|105784.4|105835.6|105785.6|105831.1|105781.1|25
1727855450000|2024-10-02 07:50:50|105834.5|105784.5|105844.9|105794.9|105845.4|105795.4|105834.5|105784.5|23
1727855460000|2024-10-02 07:51:00|105845.4|105795.4|105848.2|105798.2|105850.6|105800.6|105844.2|105794.2|19
1727855470000|2024-10-02 07:51:10|105848.1|105798.1|105849.1|105799.1|105851.2|105801.2|105847.2|105797.2|25
1727855480000|2024-10-02 07:51:20|105849.3|105799.3|105847.6|105797.6|105849.7|105799.7|105845|105795|20
1727855490000|2024-10-02 07:51:30|105847.2|105797.2|105843|105793|105847.2|105797.2|105841.4|105791.4|14
1727855500000|2024-10-02 07:51:40|105843.1|105793.1|105847.4|105797.4|105848.3|105798.3|105842.9|105792.9|10
1727855510000|2024-10-02 07:51:50|105846.8|105796.8|105849.4|105799.4|105852.8|105802.8|105846.5|105796.5|12
1727855520000|2024-10-02 07:52:00|105849.6|105799.6|105846.8|105796.8|105850.6|105800.6|105846.8|105796.8|14
1727855530000|2024-10-02 07:52:10|105846.7|105796.7|105856.7|105806.7|105856.7|105806.7|105845.7|105795.7|27
1727855540000|2024-10-02 07:52:20|105853.5|105803.5|105850.1|105800.1|105854.7|105804.7|105846.5|105796.5|29
1727855550000|2024-10-02 07:52:30|105850.2|105800.2|105860|105810|105860|105810|105849.4|105799.4|28
1727855560000|2024-10-02 07:52:40|105859.9|105809.9|105857.2|105807.2|105860.2|105810.2|105856|105806|13
1727855570000|2024-10-02 07:52:50|105857.3|105807.3|105852.5|105802.5|105857.3|105807.3|105844.6|105794.6|27
1727855580000|2024-10-02 07:53:00|105851|105801|105846.4|105796.4|105851|105801|105846.1|105796.1|16
1727855590000|2024-10-02 07:53:10|105847|105797|105842.3|105792.3|105849.8|105799.8|105841.1|105791.1|26
1727855600000|2024-10-02 07:53:20|105842.9|105792.9|105843|105793|105848.7|105798.7|105841.1|105791.1|14
1727855610000|2024-10-02 07:53:30|105843.3|105793.3|105849.6|105799.6|105849.6|105799.6|105842.9|105792.9|16
1727855620000|2024-10-02 07:53:40|105850.2|105800.2|105848.2|105798.2|105850.6|105800.6|105847.5|105797.5|14
1727855630000|2024-10-02 07:53:50|105848.1|105798.1|105853.6|105803.6|105853.6|105803.6|105848.1|105798.1|11
1727855640000|2024-10-02 07:54:00|105852.6|105802.6|105845.9|105795.9|105852.6|105802.6|105840.8|105790.8|22
1727855650000|2024-10-02 07:54:10|105845.5|105795.5|105838.1|105788.1|105846|105796|105837.1|105787.1|29
1727855660000|2024-10-02 07:54:20|105837.6|105787.6|105840.5|105790.5|105840.6|105790.6|105834.9|105784.9|13
1727855670000|2024-10-02 07:54:30|105840.4|105790.4|105839.1|105789.1|105840.5|105790.5|105838.9|105788.9|9
1727855680000|2024-10-02 07:54:40|105839.9|105789.9|105848.2|105798.2|105848.2|105798.2|105839.9|105789.9|20
1727855690000|2024-10-02 07:54:50|105848.9|105798.9|105849.3|105799.3|105850.8|105800.8|105848.6|105798.6|14
1727855700000|2024-10-02 07:55:00|105850.2|105800.2|105855.9|105805.9|105855.9|105805.9|105850.1|105800.1|18
1727855710000|2024-10-02 07:55:10|105855.7|105805.7|105850.9|105800.9|105855.7|105805.7|105849.7|105799.7|21
1727855720000|2024-10-02 07:55:20|105850.6|105800.6|105811.3|105761.3|105850.6|105800.6|105811.3|105761.3|31
1727855730000|2024-10-02 07:55:30|105810.8|105760.8|105815.5|105765.5|105817.9|105767.9|105808.3|105758.3|34
1727855740000|2024-10-02 07:55:40|105815|105765|105813.7|105763.7|105816.4|105766.4|105812.5|105762.5|23
1727855750000|2024-10-02 07:55:50|105813.8|105763.8|105827.5|105777.5|105832.7|105782.7|105813.8|105763.8|19
1727855760000|2024-10-02 07:56:00|105827.6|105777.6|105820.1|105770.1|105828.5|105778.5|105819.5|105769.5|13
1727855770000|2024-10-02 07:56:10|105819.7|105769.7|105820.4|105770.4|105820.8|105770.8|105819.1|105769.1|11
1727855780000|2024-10-02 07:56:20|105820|105770|105807.7|105757.7|105820|105770|105807.2|105757.2|27
1727855790000|2024-10-02 07:56:30|105808.4|105758.4|105827.2|105777.2|105827.2|105777.2|105808.4|105758.4|25
1727855800000|2024-10-02 07:56:40|105827.1|105777.1|105825.2|105775.2|105827.1|105777.1|105821.8|105771.8|17
1727855810000|2024-10-02 07:56:50|105825.1|105775.1|105817.4|105767.4|105825.6|105775.6|105816.8|105766.8|24
1727855820000|2024-10-02 07:57:00|105819.7|105769.7|105828.4|105778.4|105829.6|105779.6|105817.3|105767.3|24
1727855830000|2024-10-02 07:57:10|105827.6|105777.6|105821.6|105771.6|105827.6|105777.6|105821.6|105771.6|16
1727855840000|2024-10-02 07:57:20|105821.7|105771.7|105818.5|105768.5|105821.7|105771.7|105817|105767|15
1727855850000|2024-10-02 07:57:30|105816.5|105766.5|105804.3|105754.3|105816.5|105766.5|105804.3|105754.3|17
1727855860000|2024-10-02 07:57:40|105802.7|105752.7|105802.8|105752.8|105803.1|105753.1|105801.9|105751.9|12
1727855870000|2024-10-02 07:57:50|105802.4|105752.4|105809.4|105759.4|105809.4|105759.4|105800.6|105750.6|17
1727855880000|2024-10-02 07:58:00|105809|105759|105802.3|105752.3|105809|105759|105802.3|105752.3|27
1727855890000|2024-10-02 07:58:10|105802.6|105752.6|105808.6|105758.6|105809.1|105759.1|105800.7|105750.7|13
1727855900000|2024-10-02 07:58:20|105811.5|105761.5|105813.9|105763.9|105813.9|105763.9|105810.7|105760.7|15
1727855910000|2024-10-02 07:58:30|105814.3|105764.3|105815.3|105765.3|105820|105770|105812.4|105762.4|11
1727855920000|2024-10-02 07:58:40|105815.6|105765.6|105813.2|105763.2|105815.6|105765.6|105812.7|105762.7|11
1727855930000|2024-10-02 07:58:50|105812.8|105762.8|105812.9|105762.9|105813.5|105763.5|105810.3|105760.3|15
1727855940000|2024-10-02 07:59:00|105813.5|105763.5|105814.2|105764.2|105815.8|105765.8|105813.5|105763.5|14
1727855950000|2024-10-02 07:59:10|105814.1|105764.1|105814.1|105764.1|105814.2|105764.2|105814.1|105764.1|3
1727855960000|2024-10-02 07:59:20|105814.2|105764.2|105814.2|105764.2|105814.2|105764.2|105814.1|105764.1|3
1727855970000|2024-10-02 07:59:30|105813.2|105763.2|105809.8|105759.8|105813.2|105763.2|105800.2|105750.2|14
1727855980000|2024-10-02 07:59:40|105809.4|105759.4|105802.6|105752.6|105809.4|105759.4|105799.9|105749.9|17
1727855990000|2024-10-02 07:59:50|105802.7|105752.7|105804.8|105754.8|105805|105755|105802.7|105752.7|13
1727856000000|2024-10-02 08:00:00|105804.9|105754.9|105795|105745|105805|105755|105795|105745|16
1727856010000|2024-10-02 08:00:10|105794.8|105744.8|105769.7|105719.7|105794.8|105744.8|105769.7|105719.7|22
1727856020000|2024-10-02 08:00:20|105769.9|105719.9|105776.8|105726.8|105783.6|105733.6|105769.9|105719.9|23
1727856030000|2024-10-02 08:00:30|105777.3|105727.3|105781.1|105731.1|105781.7|105731.7|105774.5|105724.5|24
1727856040000|2024-10-02 08:00:40|105781.2|105731.2|105795.8|105745.8|105795.8|105745.8|105778.3|105728.3|25
1727856050000|2024-10-02 08:00:50|105795.7|105745.7|105805.9|105755.9|105805.9|105755.9|105794.9|105744.9|25
1727856060000|2024-10-02 08:01:00|105807.2|105757.2|105820.5|105770.5|105820.5|105770.5|105807.2|105757.2|22
1727856070000|2024-10-02 08:01:10|105821.3|105771.3|105818.9|105768.9|105821.5|105771.5|105813.4|105763.4|37
1727856080000|2024-10-02 08:01:20|105819|105769|105813.5|105763.5|105820.7|105770.7|105805.5|105755.5|30
1727856090000|2024-10-02 08:01:30|105814.2|105764.2|105806.4|105756.4|105814.9|105764.9|105805.8|105755.8|22
1727856100000|2024-10-02 08:01:40|105806.8|105756.8|105819.3|105769.3|105819.5|105769.5|105806.8|105756.8|18
1727856110000|2024-10-02 08:01:50|105819.7|105769.7|105820.9|105770.9|105823.3|105773.3|105814.8|105764.8|32
1727856120000|2024-10-02 08:02:00|105821.1|105771.1|105814.5|105764.5|105827.6|105777.6|105814|105764|30
1727856130000|2024-10-02 08:02:10|105814.2|105764.2|105820.1|105770.1|105820.8|105770.8|105809|105759|28
1727856140000|2024-10-02 08:02:20|105820.5|105770.5|105821.6|105771.6|105823.9|105773.9|105816.9|105766.9|18
1727856150000|2024-10-02 08:02:30|105821.3|105771.3|105810.9|105760.9|105821.3|105771.3|105810.9|105760.9|19
1727856160000|2024-10-02 08:02:40|105810|105760|105807.7|105757.7|105810|105760|105805.7|105755.7|22
1727856170000|2024-10-02 08:02:50|105807.3|105757.3|105812.6|105762.6|105812.6|105762.6|105804|105754|20
1727856180000|2024-10-02 08:03:00|105812.1|105762.1|105809.6|105759.6|105812.1|105762.1|105809.6|105759.6|12
1727856190000|2024-10-02 08:03:10|105809.5|105759.5|105812.7|105762.7|105812.7|105762.7|105809|105759|12
1727856200000|2024-10-02 08:03:20|105812.9|105762.9|105814.5|105764.5|105817.2|105767.2|105812.9|105762.9|12
1727856210000|2024-10-02 08:03:30|105814.4|105764.4|105816.1|105766.1|105817|105767|105811|105761|21
1727856220000|2024-10-02 08:03:40|105815.3|105765.3|105823.2|105773.2|105823.8|105773.8|105812.8|105762.8|25
1727856230000|2024-10-02 08:03:50|105823.7|105773.7|105822.4|105772.4|105824.5|105774.5|105822.3|105772.3|17
1727856240000|2024-10-02 08:04:00|105822.9|105772.9|105817.9|105767.9|105823.9|105773.9|105817.9|105767.9|24
1727856250000|2024-10-02 08:04:10|105817.4|105767.4|105812.4|105762.4|105817.6|105767.6|105811.1|105761.1|15
1727856260000|2024-10-02 08:04:20|105813|105763|105817.4|105767.4|105817.4|105767.4|105811.9|105761.9|10
1727856270000|2024-10-02 08:04:30|105817.7|105767.7|105827|105777|105827.7|105777.7|105817.7|105767.7|23
1727856280000|2024-10-02 08:04:40|105827.2|105777.2|105812.3|105762.3|105827.2|105777.2|105810|105760|18
1727856290000|2024-10-02 08:04:50|105812.2|105762.2|105813.5|105763.5|105814.5|105764.5|105812.2|105762.2|17
1727856300000|2024-10-02 08:05:00|105813.2|105763.2|105813.8|105763.8|105813.8|105763.8|105813|105763|6
1727856310000|2024-10-02 08:05:10|105813.7|105763.7|105816|105766|105816|105766|105813.1|105763.1|20
1727856320000|2024-10-02 08:05:20|105815.9|105765.9|105806.5|105756.5|105816.4|105766.4|105806.5|105756.5|16
1727856330000|2024-10-02 08:05:30|105806|105756|105792.8|105742.8|105806|105756|105792.8|105742.8|14
1727856340000|2024-10-02 08:05:40|105793.2|105743.2|105788.5|105738.5|105793.2|105743.2|105788.1|105738.1|15
1727856350000|2024-10-02 08:05:50|105788.2|105738.2|105795.5|105745.5|105797.4|105747.4|105788.2|105738.2|23
1727856360000|2024-10-02 08:06:00|105794.6|105744.6|105816.9|105766.9|105816.9|105766.9|105794.6|105744.6|16
1727856370000|2024-10-02 08:06:10|105817|105767|105798.9|105748.9|105817.1|105767.1|105796.7|105746.7|14
1727856380000|2024-10-02 08:06:20|105799.8|105749.8|105801.9|105751.9|105802|105752|105799.3|105749.3|15
1727856390000|2024-10-02 08:06:30|105802.1|105752.1|105779|105729|105802.2|105752.2|105770.8|105720.8|25
1727856400000|2024-10-02 08:06:40|105779.1|105729.1|105780.8|105730.8|105786.8|105736.8|105776.6|105726.6|22
1727856410000|2024-10-02 08:06:50|105780.9|105730.9|105781|105731|105781|105731|105780.4|105730.4|4
1727856420000|2024-10-02 08:07:00|105781.5|105731.5|105782.6|105732.6|105782.6|105732.6|105781.2|105731.2|9
1727856430000|2024-10-02 08:07:10|105782.4|105732.4|105785.2|105735.2|105786.1|105736.1|105782.1|105732.1|15
1727856440000|2024-10-02 08:07:20|105785.5|105735.5|105786|105736|105786.7|105736.7|105785.1|105735.1|14
1727856450000|2024-10-02 08:07:30|105786.4|105736.4|105786.7|105736.7|105787.3|105737.3|105786.4|105736.4|8
1727856460000|2024-10-02 08:07:40|105786.6|105736.6|105785.8|105735.8|105786.6|105736.6|105784.6|105734.6|12
1727856470000|2024-10-02 08:07:50|105786.3|105736.3|105786.3|105736.3|105786.5|105736.5|105786|105736|12
1727856480000|2024-10-02 08:08:00|105786.2|105736.2|105785.9|105735.9|105786.5|105736.5|105785.9|105735.9|8
1727856490000|2024-10-02 08:08:10|105786|105736|105782.8|105732.8|105786|105736|105782.5|105732.5|11
1727856500000|2024-10-02 08:08:20|105780.4|105730.4|105772.4|105722.4|105780.4|105730.4|105772.4|105722.4|15
1727856510000|2024-10-02 08:08:30|105772.5|105722.5|105772.4|105722.4|105772.5|105722.5|105772.4|105722.4|2
1727856520000|2024-10-02 08:08:40|105771.9|105721.9|105772.4|105722.4|105775.6|105725.6|105770.4|105720.4|13
1727856530000|2024-10-02 08:08:50|105772.5|105722.5|105766.6|105716.6|105772.5|105722.5|105766.5|105716.5|10
1727856540000|2024-10-02 08:09:00|105766.7|105716.7|105769.9|105719.9|105769.9|105719.9|105766.7|105716.7|7
1727856550000|2024-10-02 08:09:10|105769.6|105719.6|105768.2|105718.2|105770.2|105720.2|105768.2|105718.2|10
1727856560000|2024-10-02 08:09:20|105768.1|105718.1|105786.3|105736.3|105786.5|105736.5|105768.1|105718.1|18
1727856570000|2024-10-02 08:09:30|105785.2|105735.2|105777|105727|105789.2|105739.2|105776.9|105726.9|18
1727856580000|2024-10-02 08:09:40|105777.8|105727.8|105785.3|105735.3|105786|105736|105777.8|105727.8|14
1727856590000|2024-10-02 08:09:50|105783.9|105733.9|105779.4|105729.4|105784.9|105734.9|105779.1|105729.1|18
1727856600000|2024-10-02 08:10:00|105780.2|105730.2|105781.8|105731.8|105796.1|105746.1|105772.6|105722.6|27
1727856610000|2024-10-02 08:10:10|105782.1|105732.1|105790.5|105740.5|105791.1|105741.1|105782.1|105732.1|14
1727856620000|2024-10-02 08:10:20|105790|105740|105784.7|105734.7|105790|105740|105784.7|105734.7|9
1727856630000|2024-10-02 08:10:30|105784.4|105734.4|105786|105736|105786.9|105736.9|105780.1|105730.1|12
1727856640000|2024-10-02 08:10:40|105786.7|105736.7|105785.9|105735.9|105786.7|105736.7|105785.9|105735.9|9
1727856650000|2024-10-02 08:10:50|105786|105736|105782.1|105732.1|105787.9|105737.9|105782.1|105732.1|16
1727856660000|2024-10-02 08:11:00|105781.4|105731.4|105772.6|105722.6|105781.4|105731.4|105772.6|105722.6|25
1727856670000|2024-10-02 08:11:10|105773.1|105723.1|105777.1|105727.1|105784|105734|105771.5|105721.5|19
1727856680000|2024-10-02 08:11:20|105777.3|105727.3|105783.7|105733.7|105785.8|105735.8|105776.3|105726.3|15
1727856690000|2024-10-02 08:11:30|105783.6|105733.6|105779.1|105729.1|105784.3|105734.3|105779.1|105729.1|17
1727856700000|2024-10-02 08:11:40|105778.8|105728.8|105781.6|105731.6|105781.7|105731.7|105778.8|105728.8|8
1727856710000|2024-10-02 08:11:50|105781.3|105731.3|105755.8|105705.8|105781.3|105731.3|105755.8|105705.8|22
1727856720000|2024-10-02 08:12:00|105756.7|105706.7|105758.2|105708.2|105762|105712|105756.5|105706.5|19
1727856730000|2024-10-02 08:12:10|105758.7|105708.7|105753.7|105703.7|105758.7|105708.7|105750.5|105700.5|25
1727856740000|2024-10-02 08:12:20|105755|105705|105760.4|105710.4|105761.6|105711.6|105753.9|105703.9|18
1727856750000|2024-10-02 08:12:30|105760.7|105710.7|105757.4|105707.4|105761.7|105711.7|105757.4|105707.4|19
1727856760000|2024-10-02 08:12:40|105758.3|105708.3|105756.8|105706.8|105758.3|105708.3|105756.8|105706.8|8
1727856770000|2024-10-02 08:12:50|105756.4|105706.4|105755.6|105705.6|105756.4|105706.4|105751.3|105701.3|21
1727856780000|2024-10-02 08:13:00|105756.2|105706.2|105758.8|105708.8|105758.8|105708.8|105749.7|105699.7|20
1727856790000|2024-10-02 08:13:10|105759.2|105709.2|105766.5|105716.5|105767.4|105717.4|105759.2|105709.2|16
1727856800000|2024-10-02 08:13:20|105766.4|105716.4|105758|105708|105766.4|105716.4|105758|105708|7
1727856810000|2024-10-02 08:13:30|105758.5|105708.5|105756.6|105706.6|105759.3|105709.3|105755|105705|17
1727856820000|2024-10-02 08:13:40|105755.6|105705.6|105753.3|105703.3|105755.6|105705.6|105753.2|105703.2|18
1727856830000|2024-10-02 08:13:50|105753.2|105703.2|105744.7|105694.7|105753.3|105703.3|105739.1|105689.1|28
1727856840000|2024-10-02 08:14:00|105744.3|105694.3|105747.1|105697.1|105750.5|105700.5|105743.2|105693.2|21
1727856850000|2024-10-02 08:14:10|105746.9|105696.9|105752.4|105702.4|105752.7|105702.7|105746.8|105696.8|14
1727856860000|2024-10-02 08:14:20|105752.9|105702.9|105758.2|105708.2|105758.9|105708.9|105752.9|105702.9|13
1727856870000|2024-10-02 08:14:30|105758.6|105708.6|105772.5|105722.5|105776|105726|105758.6|105708.6|27
1727856880000|2024-10-02 08:14:40|105772.6|105722.6|105771.4|105721.4|105772.8|105722.8|105771.4|105721.4|6
1727856890000|2024-10-02 08:14:50|105771.3|105721.3|105753.2|105703.2|105771.3|105721.3|105753.2|105703.2|23
1727856900000|2024-10-02 08:15:00|105753.4|105703.4|105738|105688|105754.8|105704.8|105737.4|105687.4|31
1727856910000|2024-10-02 08:15:10|105738.4|105688.4|105725.4|105675.4|105738.8|105688.8|105713.6|105663.6|36
1727856920000|2024-10-02 08:15:20|105725.3|105675.3|105720.5|105670.5|105730.7|105680.7|105719.9|105669.9|23
1727856930000|2024-10-02 08:15:30|105720.8|105670.8|105723.8|105673.8|105723.8|105673.8|105720.1|105670.1|12
1727856940000|2024-10-02 08:15:40|105723.9|105673.9|105719.7|105669.7|105724.3|105674.3|105719.7|105669.7|11
1727856950000|2024-10-02 08:15:50|105719.6|105669.6|105718.6|105668.6|105719.8|105669.8|105717.3|105667.3|16
1727856960000|2024-10-02 08:16:00|105718|105668|105697.1|105647.1|105718.4|105668.4|105695.7|105645.7|24
1727856970000|2024-10-02 08:16:10|105696.9|105646.9|105675.7|105625.7|105696.9|105646.9|105675.2|105625.2|40
1727856980000|2024-10-02 08:16:20|105676.1|105626.1|105682.9|105632.9|105683.5|105633.5|105676.1|105626.1|35
1727856990000|2024-10-02 08:16:30|105682.4|105632.4|105690.3|105640.3|105692.3|105642.3|105682.3|105632.3|23
1727857000000|2024-10-02 08:16:40|105689.3|105639.3|105683|105633|105689.3|105639.3|105673.9|105623.9|34
1727857010000|2024-10-02 08:16:50|105683.7|105633.7|105681.5|105631.5|105689.4|105639.4|105681.5|105631.5|18
1727857020000|2024-10-02 08:17:00|105681.2|105631.2|105682.9|105632.9|105682.9|105632.9|105674.8|105624.8|26
1727857030000|2024-10-02 08:17:10|105683.9|105633.9|105689.1|105639.1|105689.1|105639.1|105683.3|105633.3|22
1727857040000|2024-10-02 08:17:20|105689.2|105639.2|105699|105649|105699|105649|105689.2|105639.2|13
1727857050000|2024-10-02 08:17:30|105699.4|105649.4|105703|105653|105704.9|105654.9|105698.5|105648.5|9
1727857060000|2024-10-02 08:17:40|105703.1|105653.1|105683.6|105633.6|105703.1|105653.1|105682.6|105632.6|20
1727857070000|2024-10-02 08:17:50|105683.3|105633.3|105675.2|105625.2|105683.3|105633.3|105675.2|105625.2|20
1727857080000|2024-10-02 08:18:00|105674|105624|105673.2|105623.2|105675.2|105625.2|105670.2|105620.2|23
1727857090000|2024-10-02 08:18:10|105673|105623|105671.1|105621.1|105674.2|105624.2|105665.4|105615.4|25
1727857100000|2024-10-02 08:18:20|105671.7|105621.7|105684.2|105634.2|105684.2|105634.2|105671.7|105621.7|25
1727857110000|2024-10-02 08:18:30|105684.7|105634.7|105691.1|105641.1|105691.1|105641.1|105684.7|105634.7|17
1727857120000|2024-10-02 08:18:40|105691.3|105641.3|105694.7|105644.7|105695.2|105645.2|105691.3|105641.3|15
1727857130000|2024-10-02 08:18:50|105694.9|105644.9|105693.1|105643.1|105698.7|105648.7|105693.1|105643.1|20
1727857140000|2024-10-02 08:19:00|105693.7|105643.7|105699.2|105649.2|105699.5|105649.5|105693.7|105643.7|13
1727857150000|2024-10-02 08:19:10|105701.1|105651.1|105693.7|105643.7|105701.1|105651.1|105692.9|105642.9|22
1727857160000|2024-10-02 08:19:20|105693.4|105643.4|105699|105649|105699|105649|105693.1|105643.1|9
1727857170000|2024-10-02 08:19:30|105698.3|105648.3|105698.3|105648.3|105699.1|105649.1|105698.3|105648.3|4
1727857180000|2024-10-02 08:19:40|105698|105648|105681.9|105631.9|105698|105648|105681.1|105631.1|27
1727857190000|2024-10-02 08:19:50|105682.6|105632.6|105680.1|105630.1|105683|105633|105680.1|105630.1|7
1727857200000|2024-10-02 08:20:00|105679.9|105629.9|105680.6|105630.6|105680.6|105630.6|105676.1|105626.1|18
1727857210000|2024-10-02 08:20:10|105679.7|105629.7|105696|105646|105696.5|105646.5|105679.7|105629.7|22
1727857220000|2024-10-02 08:20:20|105696.5|105646.5|105688.4|105638.4|105701.6|105651.6|105688.4|105638.4|20
1727857230000|2024-10-02 08:20:30|105688.1|105638.1|105669.9|105619.9|105688.1|105638.1|105669.4|105619.4|24
1727857240000|2024-10-02 08:20:40|105670.3|105620.3|105673.6|105623.6|105673.6|105623.6|105669.2|105619.2|14
1727857250000|2024-10-02 08:20:50|105674.2|105624.2|105666|105616|105674.7|105624.7|105665.1|105615.1|16
1727857260000|2024-10-02 08:21:00|105665.7|105615.7|105653.9|105603.9|105665.7|105615.7|105653.9|105603.9|26
1727857270000|2024-10-02 08:21:10|105654.7|105604.7|105654.6|105604.6|105655.9|105605.9|105653.1|105603.1|12
1727857280000|2024-10-02 08:21:20|105654.7|105604.7|105642.4|105592.4|105656.2|105606.2|105642.4|105592.4|14
1727857290000|2024-10-02 08:21:30|105642.3|105592.3|105623.7|105573.7|105642.3|105592.3|105621.8|105571.8|39
1727857300000|2024-10-02 08:21:40|105623.4|105573.4|105630.8|105580.8|105632.4|105582.4|105623.4|105573.4|18
1727857310000|2024-10-02 08:21:50|105630.2|105580.2|105643.2|105593.2|105650.6|105600.6|105630.1|105580.1|27
1727857320000|2024-10-02 08:22:00|105642.8|105592.8|105661.8|105611.8|105661.8|105611.8|105642.2|105592.2|27
1727857330000|2024-10-02 08:22:10|105662.4|105612.4|105658|105608|105666.3|105632.5|105654.1|105604.1|21
1727857340000|2024-10-02 08:22:20|105657.9|105607.9|105663.2|105613.2|105663.2|105613.2|105657.9|105607.9|8
1727857350000|2024-10-02 08:22:30|105663.1|105613.1|105663.5|105613.5|105664.1|105614.1|105663.1|105613.1|6
1727857360000|2024-10-02 08:22:40|105663.4|105613.4|105667.5|105617.5|105667.5|105617.5|105662.7|105612.7|11
1727857370000|2024-10-02 08:22:50|105668|105618|105668.1|105618.1|105668.1|105618.1|105667.5|105617.5|4
1727857380000|2024-10-02 08:23:00|105667.6|105617.6|105649.6|105599.6|105667.6|105617.6|105631.8|105594.5|20
1727857390000|2024-10-02 08:23:10|105650.4|105600.4|105657.4|105607.4|105659.1|105609.1|105650.4|105600.4|25
1727857400000|2024-10-02 08:23:20|105657.6|105607.6|105638.1|105588.1|105663|105613|105635.1|105585.1|21
1727857410000|2024-10-02 08:23:30|105637.9|105587.9|105634.6|105584.6|105637.9|105587.9|105634.5|105584.5|11
1727857420000|2024-10-02 08:23:40|105634.5|105584.5|105633.3|105583.3|105634.6|105584.6|105633.3|105583.3|5
1727857430000|2024-10-02 08:23:50|105626.9|105576.9|105628.5|105578.5|105630.2|105580.2|105624.2|105574.2|18
1727857440000|2024-10-02 08:24:00|105628|105578|105613.9|105563.9|105628|105578|105612.3|105562.3|32
1727857450000|2024-10-02 08:24:10|105614|105564|105625.9|105575.9|105626.3|105576.3|105614|105564|22
1727857460000|2024-10-02 08:24:20|105626|105576|105629.7|105579.7|105636.1|105586.1|105626|105576|25
1727857470000|2024-10-02 08:24:30|105629.4|105579.4|105625.7|105575.7|105629.7|105579.7|105624.5|105574.5|30
1727857480000|2024-10-02 08:24:40|105626.2|105576.2|105621.3|105571.3|105626.2|105576.2|105619.4|105569.4|20
1727857490000|2024-10-02 08:24:50|105621.5|105571.5|105619|105569|105621.8|105571.8|105615.7|105565.7|24
1727857500000|2024-10-02 08:25:00|105618.5|105568.5|105594.7|105544.7|105618.5|105568.5|105593.3|105543.3|26
1727857510000|2024-10-02 08:25:10|105594.3|105544.3|105597.6|105547.6|105598.4|105548.4|105594.2|105544.2|15
1727857520000|2024-10-02 08:25:20|105597.2|105547.2|105613.2|105563.2|105613.6|105563.6|105597.2|105547.2|21
1727857530000|2024-10-02 08:25:30|105613.6|105563.6|105610.5|105560.5|105614.3|105564.3|105607.3|105557.3|23
1727857540000|2024-10-02 08:25:40|105610.8|105560.8|105599|105549|105611.2|105561.2|105599|105549|23
1727857550000|2024-10-02 08:25:50|105599.1|105549.1|105601.8|105551.8|105605.5|105555.5|105597|105547|18
1727857560000|2024-10-02 08:26:00|105602.4|105552.4|105606.5|105556.5|105606.5|105556.5|105602|105552|12
1727857570000|2024-10-02 08:26:10|105606.6|105556.6|105592.2|105542.2|105606.7|105556.7|105592.2|105542.2|23
1727857580000|2024-10-02 08:26:20|105592.5|105542.5|105608.5|105558.5|105612.5|105562.5|105592.5|105542.5|20
1727857590000|2024-10-02 08:26:30|105609.2|105559.2|105601|105551|105609.2|105559.2|105599.6|105549.6|21
1727857600000|2024-10-02 08:26:40|105600.3|105550.3|105602.5|105552.5|105604|105554|105597.7|105547.7|19
1727857610000|2024-10-02 08:26:50|105602.1|105552.1|105605.5|105555.5|105605.6|105555.6|105599.8|105549.8|13
1727857620000|2024-10-02 08:27:00|105605.4|105555.4|105615.7|105565.7|105617.5|105567.5|105603.3|105553.3|25
1727857630000|2024-10-02 08:27:10|105615.3|105565.3|105610|105560|105617.6|105567.6|105610|105560|15
1727857640000|2024-10-02 08:27:20|105610.2|105560.2|105614.4|105564.4|105614.4|105564.4|105609.8|105559.8|16
1727857650000|2024-10-02 08:27:30|105614.6|105564.6|105617.1|105567.1|105618.4|105568.4|105614.6|105564.6|17
1727857660000|2024-10-02 08:27:40|105617.2|105567.2|105614.1|105564.1|105618.7|105568.7|105613.5|105563.5|14
1727857670000|2024-10-02 08:27:50|105613.4|105563.4|105613.1|105563.1|105613.4|105563.4|105612.9|105562.9|8
1727857680000|2024-10-02 08:28:00|105613.2|105563.2|105606.2|105556.2|105613.2|105563.2|105603.8|105553.8|23
1727857690000|2024-10-02 08:28:10|105606.3|105556.3|105605.1|105555.1|105606.8|105556.8|105605.1|105555.1|11
1727857700000|2024-10-02 08:28:20|105602.9|105552.9|105604.1|105554.1|105604.1|105554.1|105599.1|105549.1|15
1727857710000|2024-10-02 08:28:30|105603.4|105553.4|105602|105552|105603.4|105553.4|105601.9|105551.9|13
1727857720000|2024-10-02 08:28:40|105602.1|105552.1|105602.5|105552.5|105602.5|105552.5|105601.7|105551.7|11
1727857730000|2024-10-02 08:28:50|105602.2|105552.2|105610.7|105560.7|105611.7|105561.7|105602|105552|16
1727857740000|2024-10-02 08:29:00|105610.8|105560.8|105612.7|105562.7|105615.2|105565.2|105610.8|105560.8|17
1727857750000|2024-10-02 08:29:10|105612.3|105562.3|105613.1|105563.1|105613.1|105563.1|105611.2|105561.2|9
1727857760000|2024-10-02 08:29:20|105613.3|105563.3|105611.6|105561.6|105614|105564|105611.2|105561.2|9
1727857770000|2024-10-02 08:29:30|105611.8|105561.8|105597.8|105572.8|105613.1|105575.8|105596.6|105561.6|18
1727857780000|2024-10-02 08:29:40|105598.1|105573.1|105601.7|105576.7|105602.9|105577.9|105596.5|105571.5|12
1727857790000|2024-10-02 08:29:50|105602|105577|105605.9|105580.9|105606.1|105581.1|105599.3|105574.3|14
1727857800000|2024-10-02 08:30:00|105605.7|105580.7|105591.9|105566.9|105605.7|105580.7|105587.9|105562.9|24
1727857810000|2024-10-02 08:30:10|105591.1|105566.1|105563.3|105513.3|105591.1|105566.1|105559.6|105509.6|27
1727857820000|2024-10-02 08:30:20|105563.4|105513.4|105586.5|105536.5|105586.5|105536.5|105562.4|105512.4|26
1727857830000|2024-10-02 08:30:30|105586.7|105536.7|105584.1|105534.1|105586.7|105536.7|105582.3|105532.3|13
1727857840000|2024-10-02 08:30:40|105584.6|105534.6|105585.8|105535.8|105587.4|105537.4|105584.6|105534.6|12
1727857850000|2024-10-02 08:30:50|105585.4|105535.4|105583.2|105533.2|105587.3|105537.3|105583|105533|19
1727857860000|2024-10-02 08:31:00|105582.7|105532.7|105579.7|105529.7|105582.7|105532.7|105578.4|105528.4|12
1727857870000|2024-10-02 08:31:10|105579.6|105529.6|105577.2|105527.2|105584.1|105534.1|105561.2|105511.2|15
1727857880000|2024-10-02 08:31:20|105576.4|105526.4|105575.1|105525.1|105577.4|105527.4|105567.5|105517.5|35
1727857890000|2024-10-02 08:31:30|105575|105525|105568.6|105518.6|105575|105525|105565.3|105515.3|26
1727857900000|2024-10-02 08:31:40|105568.9|105518.9|105556.9|105506.9|105569|105519|105554|105504|31
1727857910000|2024-10-02 08:31:50|105557|105507|105547.5|105497.5|105557|105507|105544.9|105494.9|29
1727857920000|2024-10-02 08:32:00|105548.5|105498.5|105563|105513|105563|105513|105548.5|105498.5|29
1727857930000|2024-10-02 08:32:10|105562.5|105512.5|105555.4|105505.4|105562.5|105512.5|105555.1|105505.1|19
1727857940000|2024-10-02 08:32:20|105554.8|105504.8|105545|105495|105555.3|105505.3|105545|105495|25
1727857950000|2024-10-02 08:32:30|105545.2|105495.2|105538|105488|105545.2|105495.2|105538|105488|26
1727857960000|2024-10-02 08:32:40|105537.3|105487.3|105540.7|105490.7|105540.7|105490.7|105529.1|105479.1|26
1727857970000|2024-10-02 08:32:50|105541|105491|105538.5|105488.5|105543.8|105493.8|105537.3|105487.3|21
1727857980000|2024-10-02 08:33:00|105539.8|105489.8|105539.3|105489.3|105541.3|105491.3|105537.7|105487.7|14
1727857990000|2024-10-02 08:33:10|105539.6|105489.6|105544.9|105494.9|105544.9|105494.9|105539.6|105489.6|22
1727858000000|2024-10-02 08:33:20|105543.1|105493.1|105517.9|105467.9|105543.1|105493.1|105513.6|105463.6|34
1727858010000|2024-10-02 08:33:30|105520.7|105470.7|105507.1|105457.1|105524.3|105474.3|105505.1|105455.1|36
1727858020000|2024-10-02 08:33:40|105507.5|105457.5|105506.7|105456.7|105518.1|105468.1|105506.1|105456.1|36
1727858030000|2024-10-02 08:33:50|105506.9|105456.9|105498.7|105448.7|105507.9|105457.9|105497.6|105447.6|29
1727858040000|2024-10-02 08:34:00|105499.4|105449.4|105497.1|105447.1|105500.5|105450.5|105496.7|105446.7|12
1727858050000|2024-10-02 08:34:10|105497.4|105447.4|105499.2|105449.2|105499.7|105449.7|105497.4|105447.4|11
1727858060000|2024-10-02 08:34:20|105499.7|105449.7|105500.9|105450.9|105502.2|105452.2|105499.5|105449.5|14
1727858070000|2024-10-02 08:34:30|105500.7|105450.7|105526.7|105476.7|105530|105480|105499.1|105449.1|24
1727858080000|2024-10-02 08:34:40|105526.8|105476.8|105536.9|105486.9|105537.5|105487.5|105526.8|105476.8|27
1727858090000|2024-10-02 08:34:50|105537.6|105487.6|105539.5|105489.5|105539.8|105489.8|105537.6|105487.6|24
1727858100000|2024-10-02 08:35:00|105539.4|105489.4|105524.2|105474.2|105541.7|105491.7|105524.2|105474.2|27
1727858110000|2024-10-02 08:35:10|105524|105474|105512.7|105462.7|105524.8|105474.8|105512.7|105462.7|25
1727858120000|2024-10-02 08:35:20|105515.1|105465.1|105505.9|105455.9|105516.7|105466.7|105501.2|105451.2|23
1727858130000|2024-10-02 08:35:30|105505.8|105455.8|105493.4|105443.4|105505.8|105455.8|105490.8|105440.8|33
1727858140000|2024-10-02 08:35:40|105493.5|105443.5|105497.9|105447.9|105498.3|105448.3|105490.5|105440.5|18
1727858150000|2024-10-02 08:35:50|105496.7|105446.7|105493.3|105443.3|105499.7|105449.7|105492.4|105442.4|16
1727858160000|2024-10-02 08:36:00|105493.2|105443.2|105489.9|105439.9|105493.2|105443.2|105488.9|105438.9|21
1727858170000|2024-10-02 08:36:10|105489.6|105439.6|105501.4|105451.4|105501.4|105451.4|105489.6|105439.6|20
1727858180000|2024-10-02 08:36:20|105499.8|105449.8|105502.8|105452.8|105503.8|105453.8|105497.9|105447.9|22
1727858190000|2024-10-02 08:36:30|105503.2|105453.2|105507.7|105457.7|105511.4|105461.4|105502.9|105452.9|20
1727858200000|2024-10-02 08:36:40|105507.6|105457.6|105506.3|105456.3|105507.6|105457.6|105506.3|105456.3|5
1727858210000|2024-10-02 08:36:50|105503|105453|105490.4|105440.4|105503|105453|105489.3|105439.3|27
1727858220000|2024-10-02 08:37:00|105491|105441|105492.4|105442.4|105493.8|105443.8|105489.1|105439.1|16
1727858230000|2024-10-02 08:37:10|105490.9|105440.9|105490.2|105440.2|105493.3|105443.3|105487.2|105437.2|14
1727858240000|2024-10-02 08:37:20|105489.8|105439.8|105490.9|105440.9|105497.3|105447.3|105489.4|105439.4|15
1727858250000|2024-10-02 08:37:30|105490.8|105440.8|105495.2|105445.2|105498|105448|105490.8|105440.8|29
1727858260000|2024-10-02 08:37:40|105495.1|105445.1|105499.3|105449.3|105500.8|105450.8|105493.3|105443.3|20
1727858270000|2024-10-02 08:37:50|105499.7|105449.7|105497.5|105447.5|105499.7|105449.7|105497.2|105447.2|19
1727858280000|2024-10-02 08:38:00|105497.4|105447.4|105492.9|105442.9|105497.4|105447.4|105490|105440|21
1727858290000|2024-10-02 08:38:10|105492.6|105442.6|105495.4|105445.4|105495.4|105445.4|105492.5|105442.5|11
1727858300000|2024-10-02 08:38:20|105495.6|105445.6|105492.1|105442.1|105498.2|105448.2|105492.1|105442.1|16
1727858310000|2024-10-02 08:38:30|105491.9|105441.9|105485.2|105435.2|105491.9|105441.9|105484.1|105434.1|11
1727858320000|2024-10-02 08:38:40|105485.1|105435.1|105483.2|105433.2|105486.9|105436.9|105483.1|105433.1|16
1727858330000|2024-10-02 08:38:50|105484.3|105434.3|105486.5|105436.5|105486.9|105436.9|105484.2|105434.2|20
1727858340000|2024-10-02 08:39:00|105485.8|105435.8|105471.9|105421.9|105485.8|105435.8|105469.3|105419.3|25
1727858350000|2024-10-02 08:39:10|105473.2|105423.2|105474|105424|105475.3|105425.3|105473.2|105423.2|10
1727858360000|2024-10-02 08:39:20|105471.5|105421.5|105475.8|105425.8|105475.8|105425.8|105471.5|105421.5|10
1727858370000|2024-10-02 08:39:30|105475.9|105425.9|105474.1|105424.1|105475.9|105425.9|105471.6|105421.6|12
1727858380000|2024-10-02 08:39:40|105474.4|105424.4|105471.7|105421.7|105474.4|105424.4|105470.2|105420.2|7
1727858390000|2024-10-02 08:39:50|105472|105422|105472.3|105422.3|105474|105424|105471.5|105421.5|18
1727858400000|2024-10-02 08:40:00|105472.9|105422.9|105470.2|105420.2|105474.3|105424.3|105468.8|105418.8|11
1727858410000|2024-10-02 08:40:10|105470.7|105420.7|105496.1|105446.1|105497.9|105447.9|105470.7|105420.7|19
1727858420000|2024-10-02 08:40:20|105495|105445|105484.9|105434.9|105497.6|105447.6|105483.7|105433.7|23
1727858430000|2024-10-02 08:40:30|105485.3|105435.3|105494.3|105444.3|105494.5|105444.5|105485.3|105435.3|18
1727858440000|2024-10-02 08:40:40|105494.4|105444.4|105501|105451|105501|105451|105491.8|105441.8|20
1727858450000|2024-10-02 08:40:50|105501.2|105451.2|105503.5|105453.5|105504|105454|105501.1|105451.1|20
1727858460000|2024-10-02 08:41:00|105502.9|105452.9|105501.3|105451.3|105502.9|105452.9|105501.3|105451.3|5
1727858470000|2024-10-02 08:41:10|105501.4|105451.4|105501.1|105451.1|105502.2|105452.2|105501.1|105451.1|16
1727858480000|2024-10-02 08:41:20|105501.9|105451.9|105502|105452|105502.1|105452.1|105499.8|105449.8|13
1727858490000|2024-10-02 08:41:30|105501.2|105451.2|105504.5|105454.5|105505.4|105455.4|105500.7|105450.7|21
1727858500000|2024-10-02 08:41:40|105503.9|105453.9|105506.2|105456.2|105506.2|105456.2|105502.6|105452.6|20
1727858510000|2024-10-02 08:41:50|105506.8|105456.8|105502.6|105452.6|105507|105457|105502.6|105452.6|16
1727858520000|2024-10-02 08:42:00|105502.3|105452.3|105498.3|105448.3|105504.2|105454.2|105495.8|105445.8|31
1727858530000|2024-10-02 08:42:10|105498.7|105448.7|105505.4|105455.4|105505.4|105455.4|105498.7|105448.7|13
1727858540000|2024-10-02 08:42:20|105505|105455|105502.9|105452.9|105505.3|105455.3|105502.3|105452.3|19
1727858550000|2024-10-02 08:42:30|105503.2|105453.2|105519.9|105469.9|105519.9|105469.9|105503.2|105453.2|24
1727858560000|2024-10-02 08:42:40|105520.2|105470.2|105516.7|105466.7|105520.5|105470.5|105516.3|105466.3|14
1727858570000|2024-10-02 08:42:50|105516.3|105466.3|105514.4|105464.4|105516.3|105466.3|105513.7|105463.7|12
1727858580000|2024-10-02 08:43:00|105513.8|105463.8|105521.7|105471.7|105522.5|105472.5|105513.3|105463.3|24
1727858590000|2024-10-02 08:43:10|105521.8|105471.8|105520.2|105470.2|105522.6|105472.6|105520.2|105470.2|11
1727858600000|2024-10-02 08:43:20|105520|105470|105526.4|105476.4|105528.3|105478.3|105520|105470|25
1727858610000|2024-10-02 08:43:30|105526.3|105476.3|105523.2|105473.2|105528.4|105478.4|105522.2|105472.2|15
1727858620000|2024-10-02 08:43:40|105522.9|105472.9|105534.7|105484.7|105535.1|105485.1|105522.9|105472.9|17
1727858630000|2024-10-02 08:43:50|105535.1|105485.1|105536.3|105486.3|105539.2|105489.2|105535.1|105485.1|14
1727858640000|2024-10-02 08:44:00|105538.6|105488.6|105549.5|105499.5|105551.4|105501.4|105538.6|105488.6|22
1727858650000|2024-10-02 08:44:10|105549.2|105499.2|105535.8|105485.8|105549.2|105499.2|105535.8|105485.8|23
1727858660000|2024-10-02 08:44:20|105535.6|105485.6|105535.1|105485.1|105536.9|105486.9|105535.1|105485.1|7
1727858670000|2024-10-02 08:44:30|105535.2|105485.2|105538.6|105488.6|105538.7|105488.7|105534.9|105484.9|13
1727858680000|2024-10-02 08:44:40|105538.1|105488.1|105528.2|105478.2|105539.7|105489.7|105528.1|105478.1|22
1727858690000|2024-10-02 08:44:50|105528.5|105478.5|105522.4|105472.4|105528.5|105478.5|105522.4|105472.4|8
1727858700000|2024-10-02 08:45:00|105517.4|105467.4|105531.6|105506.6|105537.9|105507.7|105517.4|105467.4|20
1727858710000|2024-10-02 08:45:10|105531.7|105506.7|105527|105477|105544.2|105506.7|105524.3|105474.3|27
1727858720000|2024-10-02 08:45:20|105527.3|105477.3|105521.9|105471.9|105528.8|105478.8|105521.9|105471.9|18
1727858730000|2024-10-02 08:45:30|105521.3|105471.3|105520.9|105470.9|105521.9|105471.9|105515.9|105465.9|21
1727858740000|2024-10-02 08:45:40|105521.4|105471.4|105523.7|105473.7|105523.7|105473.7|105520.9|105470.9|7
1727858750000|2024-10-02 08:45:50|105523.9|105473.9|105537.8|105487.8|105537.8|105487.8|105523.9|105473.9|15
1727858760000|2024-10-02 08:46:00|105536.2|105486.2|105536.8|105486.8|105537.5|105487.5|105535.3|105485.3|16
1727858770000|2024-10-02 08:46:10|105537.5|105487.5|105540.1|105490.1|105540.1|105490.1|105536.9|105486.9|13
1727858780000|2024-10-02 08:46:20|105540.3|105490.3|105539.4|105489.4|105540.8|105490.8|105538.5|105488.5|11
1727858790000|2024-10-02 08:46:30|105539.9|105489.9|105541.3|105491.3|105541.4|105491.4|105539.9|105489.9|8
1727858800000|2024-10-02 08:46:40|105541.4|105491.4|105543.2|105493.2|105543.3|105493.3|105541.4|105491.4|9
1727858810000|2024-10-02 08:46:50|105541.7|105491.7|105542.3|105492.3|105544.1|105494.1|105541.7|105491.7|13
1727858820000|2024-10-02 08:47:00|105542.1|105492.1|105545.7|105495.7|105547.1|105497.1|105541.5|105491.5|12
1727858830000|2024-10-02 08:47:10|105545.9|105495.9|105541.7|105491.7|105546|105496|105529.1|105479.1|26
1727858840000|2024-10-02 08:47:20|105542.2|105492.2|105546.8|105496.8|105547|105497|105542.2|105492.2|11
1727858850000|2024-10-02 08:47:30|105547.1|105497.1|105547.4|105497.4|105547.4|105497.4|105543.1|105493.1|10
1727858860000|2024-10-02 08:47:40|105547.5|105497.5|105542.2|105492.2|105547.9|105497.9|105542.2|105492.2|12
1727858870000|2024-10-02 08:47:50|105542.4|105492.4|105546.3|105496.3|105546.3|105496.3|105542.4|105492.4|12
1727858880000|2024-10-02 08:48:00|105545.5|105495.5|105549.6|105499.6|105549.6|105499.6|105545.5|105495.5|13
1727858890000|2024-10-02 08:48:10|105550.5|105500.5|105553.1|105503.1|105553.9|105503.9|105550.5|105500.5|12
1727858900000|2024-10-02 08:48:20|105553.2|105503.2|105560.1|105510.1|105560.1|105510.1|105553|105503|14
1727858910000|2024-10-02 08:48:30|105559.4|105509.4|105555.5|105505.5|105562.3|105512.3|105555.5|105505.5|18
1727858920000|2024-10-02 08:48:40|105555.4|105505.4|105549.8|105499.8|105555.4|105505.4|105547.1|105497.1|21
1727858930000|2024-10-02 08:48:50|105549.3|105499.3|105544.5|105494.5|105549.3|105499.3|105542.5|105492.5|18
1727858940000|2024-10-02 08:49:00|105545.6|105495.6|105553.9|105503.9|105554|105504|105544.5|105494.5|26
1727858950000|2024-10-02 08:49:10|105553.6|105503.6|105552.1|105502.1|105554.6|105504.6|105546.8|105496.8|18
1727858960000|2024-10-02 08:49:20|105552.4|105502.4|105554.1|105504.1|105554.1|105504.1|105552.4|105502.4|5
1727858970000|2024-10-02 08:49:30|105554|105504|105556|105506|105557.2|105507.2|105548.8|105498.8|26
1727858980000|2024-10-02 08:49:40|105555.1|105505.1|105550.8|105500.8|105555.6|105505.6|105548.1|105498.1|15
1727858990000|2024-10-02 08:49:50|105551.2|105501.2|105550.2|105500.2|105553|105503|105549.7|105499.7|16
1727859000000|2024-10-02 08:50:00|105549.3|105499.3|105549.5|105524.5|105555.3|105524.5|105542.4|105499.1|21
1727859010000|2024-10-02 08:50:10|105548.7|105523.7|105550|105525|105551.3|105526.3|105548.7|105523.7|20
1727859020000|2024-10-02 08:50:20|105549.3|105524.3|105548.3|105523.3|105549.3|105524.3|105547.9|105522.9|7
1727859030000|2024-10-02 08:50:30|105548.2|105523.2|105549.2|105499.2|105554.9|105523.2|105542.1|105499.2|21
1727859040000|2024-10-02 08:50:40|105548.7|105498.7|105551.8|105501.8|105551.8|105501.8|105546.2|105496.2|15
1727859050000|2024-10-02 08:50:50|105552.4|105502.4|105550.1|105500.1|105554.2|105504.2|105550.1|105500.1|20
1727859060000|2024-10-02 08:51:00|105549.8|105499.8|105511|105461|105549.8|105499.8|105511|105461|25
1727859070000|2024-10-02 08:51:10|105512.9|105462.9|105513.2|105463.2|105518.7|105468.7|105512.9|105462.9|27
1727859080000|2024-10-02 08:51:20|105513.4|105463.4|105498.4|105448.4|105513.5|105463.5|105497.8|105447.8|23
1727859090000|2024-10-02 08:51:30|105498.1|105448.1|105502.2|105452.2|105508|105458|105494.3|105444.3|35
1727859100000|2024-10-02 08:51:40|105502.6|105452.6|105502|105452|105507.7|105457.7|105502|105452|22
1727859110000|2024-10-02 08:51:50|105501.8|105451.8|105501.1|105451.1|105501.8|105451.8|105497.7|105447.7|19
1727859120000|2024-10-02 08:52:00|105501.2|105451.2|105499.7|105449.7|105510.8|105460.8|105499.7|105449.7|30
1727859130000|2024-10-02 08:52:10|105499.8|105449.8|105497.2|105447.2|105499.8|105449.8|105493.9|105443.9|22
1727859140000|2024-10-02 08:52:20|105496.7|105446.7|105507.6|105457.6|105509.4|105459.4|105488.8|105438.8|35
1727859150000|2024-10-02 08:52:30|105507.9|105457.9|105515.2|105465.2|105515.5|105477.8|105500.7|105450.7|23
1727859160000|2024-10-02 08:52:40|105515.5|105465.5|105497.9|105447.9|105515.5|105465.5|105497.9|105447.9|35
1727859170000|2024-10-02 08:52:50|105497.6|105447.6|105497.6|105447.6|105497.8|105447.8|105494.9|105444.9|16
1727859180000|2024-10-02 08:53:00|105497.3|105447.3|105502.4|105452.4|105502.4|105452.4|105496.5|105446.5|22
1727859190000|2024-10-02 08:53:10|105502.6|105452.6|105510.8|105460.8|105511|105461|105500.2|105450.2|27
1727859200000|2024-10-02 08:53:20|105511.3|105461.3|105518.6|105468.6|105518.6|105468.6|105511.3|105461.3|17
1727859210000|2024-10-02 08:53:30|105518.8|105468.8|105514.1|105464.1|105518.8|105468.8|105513.8|105463.8|19
1727859220000|2024-10-02 08:53:40|105514.2|105464.2|105517.2|105467.2|105517.2|105467.2|105514.2|105464.2|20
1727859230000|2024-10-02 08:53:50|105517.1|105467.1|105514.2|105464.2|105519.2|105469.2|105513.1|105463.1|32
1727859240000|2024-10-02 08:54:00|105513.3|105463.3|105515.2|105465.2|105515.9|105465.9|105513.2|105463.2|15
1727859250000|2024-10-02 08:54:10|105515.3|105465.3|105512.2|105462.2|105515.4|105465.4|105509.5|105459.5|25
1727859260000|2024-10-02 08:54:20|105512.4|105462.4|105515.6|105465.6|105515.9|105465.9|105512|105462|16
1727859270000|2024-10-02 08:54:30|105516.2|105466.2|105527.3|105477.3|105530.7|105480.7|105516.2|105466.2|17
1727859280000|2024-10-02 08:54:40|105526.6|105476.6|105528.9|105478.9|105528.9|105478.9|105525.5|105475.5|12
1727859290000|2024-10-02 08:54:50|105529.8|105479.8|105523.4|105473.4|105530|105480|105522.4|105472.4|15
1727859300000|2024-10-02 08:55:00|105523.9|105473.9|105523.7|105473.7|105525|105475|105522.2|105472.2|14
1727859310000|2024-10-02 08:55:10|105524.1|105474.1|105499.3|105449.3|105524.4|105474.4|105499.3|105449.3|41
1727859320000|2024-10-02 08:55:20|105498.9|105448.9|105503.2|105453.2|105503.7|105453.7|105498.8|105448.8|13
1727859330000|2024-10-02 08:55:30|105502.5|105452.5|105513.5|105463.5|105513.8|105463.8|105500.6|105450.6|20
1727859340000|2024-10-02 08:55:40|105513.6|105463.6|105513.7|105463.7|105514.1|105464.1|105511.8|105461.8|18
1727859350000|2024-10-02 08:55:50|105513.6|105463.6|105521.9|105471.9|105524|105474|105513.3|105463.3|18
1727859360000|2024-10-02 08:56:00|105521.6|105471.6|105518.9|105468.9|105521.6|105471.6|105518.4|105468.4|14
1727859370000|2024-10-02 08:56:10|105518.7|105468.7|105543.5|105493.5|105543.5|105507.3|105518.7|105468.7|25
1727859380000|2024-10-02 08:56:20|105543.3|105493.3|105549.9|105499.9|105550.3|105500.3|105543.3|105493.3|20
1727859390000|2024-10-02 08:56:30|105551.2|105501.2|105549.5|105499.5|105552|105502|105549.1|105499.1|15
1727859400000|2024-10-02 08:56:40|105553.4|105503.4|105547.5|105497.5|105556.5|105506.5|105537.9|105487.9|24
1727859410000|2024-10-02 08:56:50|105547.1|105497.1|105544.1|105494.1|105547.6|105497.6|105535.3|105485.3|29
1727859420000|2024-10-02 08:57:00|105543.6|105493.6|105544.7|105494.7|105545.7|105495.7|105543.6|105493.6|12
1727859430000|2024-10-02 08:57:10|105544.3|105494.3|105543.5|105493.5|105544.5|105494.5|105543.1|105493.1|15
1727859440000|2024-10-02 08:57:20|105543.6|105493.6|105544.9|105494.9|105545.7|105495.7|105543.6|105493.6|14
1727859450000|2024-10-02 08:57:30|105544.8|105494.8|105545.2|105495.2|105545.2|105495.2|105543.7|105493.7|10
1727859460000|2024-10-02 08:57:40|105545.3|105495.3|105543.9|105493.9|105549|105499|105542.7|105492.7|24
1727859470000|2024-10-02 08:57:50|105544.5|105494.5|105543|105493|105546.4|105496.4|105542.6|105492.6|22
1727859480000|2024-10-02 08:58:00|105543.6|105493.6|105543.1|105493.1|105544.2|105494.2|105542.9|105492.9|15
1727859490000|2024-10-02 08:58:10|105543.2|105493.2|105522.3|105472.3|105544.6|105494.6|105521.9|105471.9|29
1727859500000|2024-10-02 08:58:20|105522.2|105472.2|105522.8|105472.8|105523.4|105473.4|105521.7|105471.7|12
1727859510000|2024-10-02 08:58:30|105522.6|105472.6|105520.9|105470.9|105522.9|105472.9|105520.7|105470.7|15
1727859520000|2024-10-02 08:58:40|105520.8|105470.8|105521.3|105471.3|105524.4|105474.4|105520.8|105470.8|16
1727859530000|2024-10-02 08:58:50|105521.6|105471.6|105510.1|105460.1|105522.7|105472.7|105508|105458|55
1727859540000|2024-10-02 08:59:00|105510.3|105460.3|105507|105457|105510.3|105460.3|105507|105457|43
1727859550000|2024-10-02 08:59:10|105506.9|105456.9|105506.7|105456.7|105509.6|105459.6|105504.4|105454.4|39
1727859560000|2024-10-02 08:59:20|105509.2|105459.2|105512.7|105462.7|105513.9|105463.9|105509.1|105459.1|37
1727859570000|2024-10-02 08:59:30|105513.1|105463.1|105509.6|105459.6|105515|105465|105509.5|105459.5|47
1727859580000|2024-10-02 08:59:40|105510.7|105460.7|105519.8|105469.8|105521.4|105471.4|105510.7|105460.7|41
1727859590000|2024-10-02 08:59:50|105518.8|105468.8|105520.7|105470.7|105522.8|105472.8|105517.3|105467.3|51
1727859600000|2024-10-02 09:00:00|105505.5|105455.5|105516.3|105466.3|105516.3|105466.3|105505.5|105455.5|64
1727859610000|2024-10-02 09:00:10|105516.1|105466.1|105515.5|105465.5|105517.3|105467.3|105510|105460|58
1727859620000|2024-10-02 09:00:20|105515.1|105465.1|105515.7|105465.7|105516.9|105466.9|105512|105462|35
1727859630000|2024-10-02 09:00:30|105513.6|105463.6|105514.8|105464.8|105516.5|105466.5|105512.2|105462.2|34
1727859640000|2024-10-02 09:00:40|105515.3|105465.3|105521.6|105471.6|105521.6|105471.6|105515.3|105465.3|17
1727859650000|2024-10-02 09:00:50|105521.5|105471.5|105519.5|105469.5|105521.5|105471.5|105519.5|105469.5|6
1727859660000|2024-10-02 09:01:00|105519.2|105469.2|105519.3|105469.3|105521.5|105471.5|105519.1|105469.1|17
1727859670000|2024-10-02 09:01:10|105519.1|105469.1|105532.5|105482.5|105533|105483|105518.6|105468.6|20
1727859680000|2024-10-02 09:01:20|105532|105482|105532.9|105482.9|105533|105483|105531.8|105481.8|11
1727859690000|2024-10-02 09:01:30|105533.2|105483.2|105533.4|105483.4|105533.5|105483.5|105532.8|105482.8|11
1727859700000|2024-10-02 09:01:40|105528.5|105478.5|105525.9|105475.9|105528.5|105478.5|105525.3|105475.3|24
1727859710000|2024-10-02 09:01:50|105526|105476|105525.7|105475.7|105526.5|105476.5|105525.2|105475.2|14
1727859720000|2024-10-02 09:02:00|105526.2|105476.2|105532|105482|105540.4|105490.4|105526.2|105476.2|20
1727859730000|2024-10-02 09:02:10|105532.1|105482.1|105531.9|105481.9|105534.1|105484.1|105528.7|105478.7|23
1727859740000|2024-10-02 09:02:20|105532.3|105482.3|105530.5|105480.5|105532.5|105482.5|105530.5|105480.5|13
1727859750000|2024-10-02 09:02:30|105530.7|105480.7|105532.3|105482.3|105534.2|105484.2|105528.4|105478.4|34
1727859760000|2024-10-02 09:02:40|105533.4|105483.4|105542|105492|105542|105492|105532.9|105482.9|22
1727859770000|2024-10-02 09:02:50|105541.9|105491.9|105546.5|105496.5|105546.8|105496.8|105540.2|105490.2|15
1727859780000|2024-10-02 09:03:00|105546.2|105496.2|105546.8|105496.8|105546.8|105496.8|105543.9|105493.9|18
1727859790000|2024-10-02 09:03:10|105550.7|105500.7|105584.4|105534.4|105595.7|105545.7|105550.7|105500.7|43
1727859800000|2024-10-02 09:03:20|105585|105535|105582.2|105532.2|105585|105535|105582.2|105532.2|18
1727859810000|2024-10-02 09:03:30|105581.5|105531.5|105584.8|105534.8|105586.7|105536.7|105581.5|105531.5|21
1727859820000|2024-10-02 09:03:40|105584.7|105534.7|105578.7|105528.7|105584.7|105534.7|105578|105528|21
1727859830000|2024-10-02 09:03:50|105578|105528|105583|105533|105583.2|105533.2|105568.5|105518.5|29
1727859840000|2024-10-02 09:04:00|105583.6|105533.6|105576.2|105526.2|105585.6|105535.6|105570.2|105520.2|31
1727859850000|2024-10-02 09:04:10|105576.8|105526.8|105574.6|105524.6|105577.1|105527.1|105573.8|105523.8|18
1727859860000|2024-10-02 09:04:20|105574.4|105524.4|105576.9|105526.9|105577.3|105527.3|105574.2|105524.2|12
1727859870000|2024-10-02 09:04:30|105577|105527|105576.1|105526.1|105577.4|105527.4|105575|105525|18
1727859880000|2024-10-02 09:04:40|105575.8|105525.8|105577|105527|105578.9|105528.9|105574.8|105524.8|23
1727859890000|2024-10-02 09:04:50|105577.1|105527.1|105576|105526|105577.4|105527.4|105575|105525|12
1727859900000|2024-10-02 09:05:00|105575.3|105525.3|105572.5|105522.5|105581.9|105531.9|105572.4|105522.4|35
1727859910000|2024-10-02 09:05:10|105572.8|105522.8|105587.8|105537.8|105587.8|105537.8|105572.8|105522.8|27
1727859920000|2024-10-02 09:05:20|105587.2|105537.2|105589.3|105539.3|105592.8|105542.8|105583.3|105533.3|31
1727859930000|2024-10-02 09:05:30|105593.5|105543.5|105574.8|105524.8|105593.5|105543.5|105571.7|105521.7|23
1727859940000|2024-10-02 09:05:40|105574.4|105524.4|105575.1|105525.1|105576.3|105526.3|105573.7|105523.7|15
1727859950000|2024-10-02 09:05:50|105574.1|105524.1|105566.9|105516.9|105574.3|105524.3|105566.9|105516.9|17
1727859960000|2024-10-02 09:06:00|105566.7|105516.7|105560.4|105510.4|105566.8|105516.8|105558.8|105508.8|26
1727859970000|2024-10-02 09:06:10|105560.7|105510.7|105568.2|105518.2|105569.3|105519.3|105560.1|105510.1|13
1727859980000|2024-10-02 09:06:20|105568.4|105518.4|105574.2|105524.2|105575.4|105525.4|105568.4|105518.4|26
1727859990000|2024-10-02 09:06:30|105574.3|105524.3|105566.9|105516.9|105574.3|105524.3|105565|105515|22
1727860000000|2024-10-02 09:06:40|105566.7|105516.7|105565.5|105515.5|105567|105517|105565.3|105515.3|11
1727860010000|2024-10-02 09:06:50|105564.8|105514.8|105561.6|105511.6|105564.8|105514.8|105560.3|105510.3|11
1727860020000|2024-10-02 09:07:00|105561|105511|105553.6|105503.6|105561|105511|105553.5|105503.5|14
1727860030000|2024-10-02 09:07:10|105553.3|105503.3|105554.4|105504.4|105554.5|105504.5|105552.9|105502.9|7
1727860040000|2024-10-02 09:07:20|105554|105504|105554.2|105504.2|105554.8|105504.8|105553.4|105503.4|11
1727860050000|2024-10-02 09:07:30|105554.1|105504.1|105555|105505|105555|105505|105554.1|105504.1|5
1727860060000|2024-10-02 09:07:40|105554.7|105504.7|105551.6|105501.6|105554.8|105504.8|105551|105501|20
1727860070000|2024-10-02 09:07:50|105551.1|105501.1|105553.7|105503.7|105554.3|105504.3|105551.1|105501.1|17
1727860080000|2024-10-02 09:08:00|105553.8|105503.8|105541.7|105491.7|105553.9|105503.9|105540.3|105490.3|18
1727860090000|2024-10-02 09:08:10|105542.7|105492.7|105546.4|105496.4|105548.8|105498.8|105542.7|105492.7|23
1727860100000|2024-10-02 09:08:20|105546.1|105496.1|105530.4|105480.4|105546.1|105496.1|105530.4|105480.4|22
1727860110000|2024-10-02 09:08:30|105530.6|105480.6|105538.7|105488.7|105540.8|105490.8|105530.6|105480.6|24
1727860120000|2024-10-02 09:08:40|105539.3|105489.3|105539.9|105489.9|105539.9|105489.9|105539.3|105489.3|6
1727860130000|2024-10-02 09:08:50|105539.6|105489.6|105546.7|105496.7|105548.1|105498.1|105539.6|105489.6|10
1727860140000|2024-10-02 09:09:00|105546.4|105496.4|105546.8|105496.8|105551.8|105501.8|105542|105492|27
1727860150000|2024-10-02 09:09:10|105547|105497|105547.9|105497.9|105548.9|105498.9|105546.4|105496.4|18
1727860160000|2024-10-02 09:09:20|105547.6|105497.6|105551.8|105501.8|105551.8|105501.8|105544.7|105494.7|28
1727860170000|2024-10-02 09:09:30|105551.7|105501.7|105543.8|105493.8|105551.7|105501.7|105543.8|105493.8|19
1727860180000|2024-10-02 09:09:40|105543.4|105493.4|105534.5|105484.5|105543.4|105493.4|105534.3|105484.3|29
1727860190000|2024-10-02 09:09:50|105535.3|105485.3|105530.1|105480.1|105535.3|105485.3|105530.1|105480.1|15
1727860200000|2024-10-02 09:10:00|105529.6|105479.6|105521.2|105471.2|105529.6|105479.6|105521.2|105471.2|19
1727860210000|2024-10-02 09:10:10|105521|105471|105507.6|105457.6|105521.3|105471.3|105498.6|105448.6|30
1727860220000|2024-10-02 09:10:20|105506.3|105456.3|105500.5|105450.5|105506.4|105456.4|105500.5|105450.5|12
1727860230000|2024-10-02 09:10:30|105500.2|105450.2|105502|105452|105502|105452|105497.7|105447.7|17
1727860240000|2024-10-02 09:10:40|105502.1|105452.1|105502.3|105452.3|105502.8|105452.8|105502.1|105452.1|9
1727860250000|2024-10-02 09:10:50|105503.2|105453.2|105512.6|105462.6|105512.6|105462.6|105503.2|105453.2|18
1727860260000|2024-10-02 09:11:00|105512.2|105462.2|105506.6|105456.6|105514.6|105464.6|105506.6|105456.6|21
1727860270000|2024-10-02 09:11:10|105506.9|105456.9|105508.9|105458.9|105509.1|105459.1|105506.9|105456.9|10
1727860280000|2024-10-02 09:11:20|105509.8|105459.8|105515.5|105465.5|105515.5|105465.5|105509.8|105459.8|17
1727860290000|2024-10-02 09:11:30|105514.5|105464.5|105514.4|105464.4|105514.8|105464.8|105514.4|105464.4|8
1727860300000|2024-10-02 09:11:40|105514.7|105464.7|105516|105466|105516.1|105466.1|105514.5|105464.5|10
1727860310000|2024-10-02 09:11:50|105516.2|105466.2|105521.8|105471.8|105521.8|105471.8|105516.2|105466.2|14
1727860320000|2024-10-02 09:12:00|105522.2|105472.2|105524.5|105474.5|105524.5|105474.5|105521.8|105471.8|15
1727860330000|2024-10-02 09:12:10|105524.3|105474.3|105525.5|105475.5|105527.1|105477.1|105523.6|105473.6|11
1727860340000|2024-10-02 09:12:20|105526.2|105476.2|105522|105472|105526.6|105476.6|105518.6|105468.6|18
1727860350000|2024-10-02 09:12:30|105522.3|105472.3|105527.2|105477.2|105530.1|105480.1|105518.8|105468.8|22
1727860360000|2024-10-02 09:12:40|105528.4|105478.4|105537.1|105487.1|105537.1|105487.1|105528.1|105478.1|14
1727860370000|2024-10-02 09:12:50|105536.8|105486.8|105531.6|105481.6|105537.1|105487.1|105530.2|105480.2|19
1727860380000|2024-10-02 09:13:00|105531.1|105481.1|105525.8|105475.8|105531.1|105481.1|105525.8|105475.8|8
1727860390000|2024-10-02 09:13:10|105525.4|105475.4|105526.9|105476.9|105527.4|105477.4|105524.7|105474.7|14
1727860400000|2024-10-02 09:13:20|105526.7|105476.7|105520.4|105470.4|105526.7|105476.7|105520.4|105470.4|14
1727860410000|2024-10-02 09:13:30|105520.8|105470.8|105529.7|105479.7|105530.2|105480.2|105520.4|105470.4|16
1727860420000|2024-10-02 09:13:40|105528.5|105478.5|105528.7|105478.7|105529.1|105479.1|105528.1|105478.1|8
1727860430000|2024-10-02 09:13:50|105527.9|105477.9|105540|105490|105545.5|105495.5|105527.9|105477.9|24
1727860440000|2024-10-02 09:14:00|105539.7|105489.7|105532.6|105482.6|105539.7|105489.7|105531.8|105481.8|20
1727860450000|2024-10-02 09:14:10|105532.3|105482.3|105530.5|105480.5|105532.3|105482.3|105529|105479|19
1727860460000|2024-10-02 09:14:20|105530.4|105480.4|105514.1|105464.1|105530.4|105480.4|105514.1|105464.1|24
1727860470000|2024-10-02 09:14:30|105514|105464|105514.5|105464.5|105517.5|105467.5|105513.6|105463.6|14
1727860480000|2024-10-02 09:14:40|105515.4|105465.4|105509.2|105459.2|105516|105466|105509.2|105459.2|9
1727860490000|2024-10-02 09:14:50|105509.1|105459.1|105506.4|105456.4|105511.3|105461.3|105505.6|105455.6|17
1727860500000|2024-10-02 09:15:00|105506.2|105456.2|105520.3|105470.3|105523.6|105473.6|105506.2|105456.2|27
1727860510000|2024-10-02 09:15:10|105520.2|105470.2|105520.2|105470.2|105520.5|105470.5|105519.9|105469.9|14
1727860520000|2024-10-02 09:15:20|105520.1|105470.1|105518.1|105468.1|105522.8|105472.8|105518|105468|15
1727860530000|2024-10-02 09:15:30|105518|105468|105513.7|105463.7|105518.2|105468.2|105513.7|105463.7|12
1727860540000|2024-10-02 09:15:40|105513.1|105463.1|105504.6|105454.6|105513.2|105463.2|105504.5|105454.5|22
1727860550000|2024-10-02 09:15:50|105503.6|105453.6|105495.3|105445.3|105503.6|105453.6|105493|105443|20
1727860560000|2024-10-02 09:16:00|105494.4|105444.4|105491.7|105441.7|105494.4|105444.4|105483.5|105433.5|27
1727860570000|2024-10-02 09:16:10|105492.2|105442.2|105492.1|105442.1|105492.9|105442.9|105489.5|105439.5|15
1727860580000|2024-10-02 09:16:20|105492.3|105442.3|105497.3|105447.3|105497.3|105447.3|105491.8|105441.8|13
1727860590000|2024-10-02 09:16:30|105497.5|105447.5|105497.8|105447.8|105497.8|105447.8|105497.5|105447.5|2
1727860610000|2024-10-02 09:16:50|105497.7|105447.7|105498.9|105448.9|105499.8|105449.8|105497.7|105447.7|11
1727860620000|2024-10-02 09:17:00|105498.3|105448.3|105495.3|105445.3|105501.6|105451.6|105495.3|105445.3|15
1727860630000|2024-10-02 09:17:10|105495.6|105445.6|105489.4|105439.4|105495.7|105445.7|105489.4|105439.4|8
1727860640000|2024-10-02 09:17:20|105489.6|105439.6|105494.4|105444.4|105498.9|105448.9|105485.3|105435.3|22
1727860650000|2024-10-02 09:17:30|105493.9|105443.9|105494.5|105444.5|105495.6|105445.6|105493.9|105443.9|5
1727860660000|2024-10-02 09:17:40|105494.9|105444.9|105495.3|105445.3|105495.7|105445.7|105494.9|105444.9|8
1727860670000|2024-10-02 09:17:50|105495.5|105445.5|105494.8|105444.8|105495.5|105445.5|105494.8|105444.8|4
1727860680000|2024-10-02 09:18:00|105495|105445|105491.4|105441.4|105495|105445|105490.6|105440.6|12
1727860690000|2024-10-02 09:18:10|105492.5|105442.5|105479.8|105429.8|105492.5|105442.5|105479.8|105429.8|11
1727860700000|2024-10-02 09:18:20|105479.2|105429.2|105478.8|105428.8|105479.2|105429.2|105478.7|105428.7|6
1727860710000|2024-10-02 09:18:30|105478.9|105428.9|105484.3|105434.3|105484.3|105434.3|105478.4|105428.4|13
1727860720000|2024-10-02 09:18:40|105484.2|105434.2|105483.6|105433.6|105484.3|105434.3|105483.6|105433.6|4
1727860730000|2024-10-02 09:18:50|105483.7|105433.7|105465.2|105440.2|105486.4|105442.4|105465.2|105428.9|12
1727860740000|2024-10-02 09:19:00|105453.2|105428.2|105476.2|105426.2|105480|105430|105453.2|105412.8|19
1727860750000|2024-10-02 09:19:10|105476|105426|105473.9|105423.9|105476|105426|105473.3|105423.3|8
1727860760000|2024-10-02 09:19:20|105473.8|105423.8|105467.2|105417.2|105473.9|105423.9|105466.9|105416.9|10
1727860770000|2024-10-02 09:19:30|105467.5|105417.5|105478.7|105428.7|105486|105436|105467.5|105417.5|39
1727860780000|2024-10-02 09:19:40|105478.2|105428.2|105479.5|105429.5|105479.5|105429.5|105472.7|105422.7|14
1727860790000|2024-10-02 09:19:50|105479.1|105429.1|105475.7|105425.7|105479.1|105429.1|105475|105425|15
1727860800000|2024-10-02 09:20:00|105475.6|105425.6|105467.6|105417.6|105475.9|105425.9|105463.7|105413.7|32
1727860810000|2024-10-02 09:20:10|105466.9|105416.9|105466.8|105416.8|105469.7|105419.7|105466.4|105416.4|15
1727860820000|2024-10-02 09:20:20|105466.9|105416.9|105458.8|105408.8|105469.9|105419.9|105457.7|105407.7|29
1727860830000|2024-10-02 09:20:30|105458.3|105408.3|105451.2|105401.2|105458.3|105408.3|105450.8|105400.8|17
1727860840000|2024-10-02 09:20:40|105451.6|105401.6|105461.4|105411.4|105461.7|105411.7|105451.6|105401.6|23
1727860850000|2024-10-02 09:20:50|105460.8|105410.8|105459.8|105409.8|105462.7|105412.7|105457|105407|17
1727860860000|2024-10-02 09:21:00|105460.1|105410.1|105461.7|105411.7|105462.2|105412.2|105460.1|105410.1|7
1727860870000|2024-10-02 09:21:10|105465.2|105415.2|105485.2|105435.2|105489.1|105439.1|105465.2|105415.2|19
1727860880000|2024-10-02 09:21:20|105485.5|105435.5|105476.6|105426.6|105485.5|105435.5|105474.1|105424.1|24
1727860890000|2024-10-02 09:21:30|105476.3|105426.3|105484|105434|105484|105434|105473.6|105423.6|33
1727860900000|2024-10-02 09:21:40|105484.1|105434.1|105480.4|105430.4|105484.5|105434.5|105480.4|105430.4|19
1727860910000|2024-10-02 09:21:50|105481|105431|105481.9|105431.9|105489.2|105439.2|105481|105431|26
1727860920000|2024-10-02 09:22:00|105481.8|105431.8|105480.7|105430.7|105481.8|105431.8|105478.4|105428.4|18
1727860930000|2024-10-02 09:22:10|105481|105431|105493.2|105443.2|105493.2|105443.2|105478.7|105428.7|29
1727860940000|2024-10-02 09:22:20|105494|105444|105503.4|105453.4|105503.5|105453.5|105494|105444|13
1727860950000|2024-10-02 09:22:30|105503.1|105453.1|105478|105428|105503.1|105453.1|105473.8|105423.8|22
1727860960000|2024-10-02 09:22:40|105478.6|105428.6|105482.7|105432.7|105482.7|105432.7|105478.4|105428.4|12
1727860970000|2024-10-02 09:22:50|105483.2|105433.2|105488.3|105438.3|105488.3|105438.3|105483.2|105433.2|23
1727860980000|2024-10-02 09:23:00|105487.4|105437.4|105505.3|105455.3|105505.3|105455.3|105483.5|105433.5|23
1727860990000|2024-10-02 09:23:10|105505.6|105455.6|105503.5|105453.5|105505.7|105455.7|105503.1|105453.1|7
1727861000000|2024-10-02 09:23:20|105503.1|105453.1|105501.6|105451.6|105503.5|105453.5|105497.7|105447.7|15
1727861010000|2024-10-02 09:23:30|105501.8|105451.8|105493.3|105443.3|105501.8|105451.8|105490.5|105440.5|12
1727861020000|2024-10-02 09:23:40|105493.2|105443.2|105498.4|105448.4|105499.1|105449.1|105493.2|105443.2|13
1727861030000|2024-10-02 09:23:50|105498|105448|105508.8|105458.8|105512.1|105462.1|105498|105448|16
1727861040000|2024-10-02 09:24:00|105508.5|105458.5|105506|105456|105508.5|105458.5|105505.4|105455.4|12
1727861050000|2024-10-02 09:24:10|105505.9|105455.9|105485.8|105435.8|105505.9|105455.9|105484.9|105434.9|22
1727861060000|2024-10-02 09:24:20|105485.9|105435.9|105478|105428|105487.6|105437.6|105478|105428|22
1727861070000|2024-10-02 09:24:30|105477.7|105427.7|105477.6|105427.6|105480.8|105430.8|105473.1|105423.1|17
1727861080000|2024-10-02 09:24:40|105477.5|105427.5|105481|105431|105481|105431|105476.7|105426.7|12
1727861090000|2024-10-02 09:24:50|105482|105432|105481.5|105431.5|105485.8|105435.8|105480.8|105430.8|27
1727861100000|2024-10-02 09:25:00|105481.4|105431.4|105482.6|105432.6|105482.9|105432.9|105470|105420|24
1727861110000|2024-10-02 09:25:10|105482.2|105432.2|105492|105442|105494.7|105444.7|105482.2|105432.2|20
1727861120000|2024-10-02 09:25:20|105491.5|105441.5|105503.9|105453.9|105503.9|105453.9|105491.5|105441.5|21
1727861130000|2024-10-02 09:25:30|105503.6|105453.6|105500.1|105450.1|105505.1|105455.1|105500|105450|14
1727861140000|2024-10-02 09:25:40|105499.7|105449.7|105498.5|105448.5|105499.7|105449.7|105497.7|105447.7|7
1727861150000|2024-10-02 09:25:50|105499|105449|105506.2|105456.2|105506.7|105456.7|105499|105449|10
1727861160000|2024-10-02 09:26:00|105505.6|105455.6|105503|105453|105505.6|105455.6|105503|105453|11
1727861170000|2024-10-02 09:26:10|105502.5|105452.5|105500.9|105450.9|105502.8|105452.8|105500.4|105450.4|9
1727861180000|2024-10-02 09:26:20|105500.8|105450.8|105496.9|105446.9|105500.9|105450.9|105496.9|105446.9|11
1727861190000|2024-10-02 09:26:30|105497.2|105447.2|105496.1|105446.1|105497.2|105447.2|105495.3|105445.3|12
1727861200000|2024-10-02 09:26:40|105496.2|105446.2|105499.6|105449.6|105499.6|105449.6|105496.2|105446.2|13
1727861210000|2024-10-02 09:26:50|105499.9|105449.9|105499.9|105449.9|105503.4|105453.4|105499.9|105449.9|11
1727861220000|2024-10-02 09:27:00|105499.7|105449.7|105494.4|105444.4|105500.5|105450.5|105493.8|105443.8|16
1727861230000|2024-10-02 09:27:10|105494.2|105444.2|105498.3|105448.3|105498.9|105448.9|105493.6|105443.6|8
1727861240000|2024-10-02 09:27:20|105497.8|105447.8|105503.4|105453.4|105503.4|105453.4|105479.9|105429.9|23
1727861250000|2024-10-02 09:27:30|105503.3|105453.3|105503.2|105453.2|105503.3|105453.3|105503.2|105453.2|2
1727861260000|2024-10-02 09:27:40|105503|105453|105495.9|105445.9|105503.1|105453.1|105495.9|105445.9|10
1727861270000|2024-10-02 09:27:50|105495.5|105445.5|105495.8|105445.8|105497|105447|105495.1|105445.1|13
1727861280000|2024-10-02 09:28:00|105495.4|105445.4|105495|105445|105495.7|105445.7|105494.3|105444.3|7
1727861290000|2024-10-02 09:28:10|105495.9|105445.9|105476.7|105426.7|105496.4|105446.4|105476.4|105426.4|19
1727861300000|2024-10-02 09:28:20|105477.1|105427.1|105476.9|105426.9|105478.6|105428.6|105476.9|105426.9|9
1727861310000|2024-10-02 09:28:30|105477.5|105427.5|105500.4|105450.4|105500.4|105450.4|105477.5|105427.5|15
1727861320000|2024-10-02 09:28:40|105501|105451|105496.4|105446.4|105502.8|105468.7|105493.7|105445.2|19
1727861330000|2024-10-02 09:28:50|105496.1|105446.1|105493.5|105443.5|105496.1|105446.1|105492.8|105442.8|8
1727861340000|2024-10-02 09:29:00|105493.7|105443.7|105494.8|105444.8|105494.8|105444.8|105493.7|105443.7|12
1727861350000|2024-10-02 09:29:10|105494.9|105444.9|105495.7|105445.7|105495.7|105445.7|105494.8|105444.8|9
1727861360000|2024-10-02 09:29:20|105495.8|105445.8|105494.8|105444.8|105495.8|105445.8|105494.4|105444.4|8
1727861370000|2024-10-02 09:29:30|105494.3|105444.3|105492.6|105442.6|105494.3|105444.3|105492.6|105442.6|9
1727861380000|2024-10-02 09:29:40|105492|105442|105492.4|105442.4|105492.4|105442.4|105488.3|105438.3|16
1727861390000|2024-10-02 09:29:50|105492.7|105442.7|105497.6|105447.6|105498.7|105448.7|105492.2|105442.2|16
1727861400000|2024-10-02 09:30:00|105498.1|105448.1|105499.5|105449.5|105500.5|105450.5|105493.9|105443.9|20
1727861410000|2024-10-02 09:30:10|105498.9|105448.9|105493.8|105443.8|105498.9|105448.9|105493.6|105443.6|12
1727861420000|2024-10-02 09:30:20|105494|105444|105490.5|105440.5|105494.2|105444.2|105490.5|105440.5|12
1727861430000|2024-10-02 09:30:30|105490.2|105440.2|105491.4|105441.4|105491.5|105441.5|105490.2|105440.2|9
1727861440000|2024-10-02 09:30:40|105491.5|105441.5|105489.6|105439.6|105491.6|105441.6|105489.6|105439.6|8
1727861450000|2024-10-02 09:30:50|105489.1|105439.1|105484.9|105434.9|105489.1|105439.1|105480.5|105430.5|20
1727861460000|2024-10-02 09:31:00|105486.3|105436.3|105486.2|105436.2|105487.6|105437.6|105485.8|105435.8|12
1727861470000|2024-10-02 09:31:10|105486.1|105436.1|105486.5|105436.5|105487.4|105437.4|105485.4|105435.4|19
1727861480000|2024-10-02 09:31:20|105486.6|105436.6|105491.2|105441.2|105492.1|105442.1|105486.5|105436.5|16
1727861490000|2024-10-02 09:31:30|105491.1|105441.1|105491|105441|105491.7|105441.7|105490.8|105440.8|10
1727861500000|2024-10-02 09:31:40|105490.8|105440.8|105484.1|105434.1|105490.8|105440.8|105483.5|105433.5|19
1727861510000|2024-10-02 09:31:50|105483.9|105433.9|105481|105431|105483.9|105433.9|105481|105431|4
1727861520000|2024-10-02 09:32:00|105481.4|105431.4|105496.1|105446.1|105496.1|105446.1|105481.4|105431.4|15
1727861530000|2024-10-02 09:32:10|105496|105446|105489|105439|105496|105446|105483.1|105433.1|20
1727861540000|2024-10-02 09:32:20|105489.5|105439.5|105489|105439|105490.5|105440.5|105488.9|105438.9|18
1727861550000|2024-10-02 09:32:30|105489.2|105439.2|105479.5|105429.5|105489.9|105439.9|105479.5|105429.5|15
1727861560000|2024-10-02 09:32:40|105479.7|105429.7|105475.9|105425.9|105479.7|105429.7|105475.9|105425.9|11
1727861570000|2024-10-02 09:32:50|105475.3|105425.3|105473.6|105423.6|105475.3|105425.3|105471.7|105421.7|16
1727861580000|2024-10-02 09:33:00|105473.7|105423.7|105456.8|105406.8|105475.3|105425.3|105456.8|105406.8|18
1727861590000|2024-10-02 09:33:10|105456.5|105406.5|105457|105407|105458.7|105408.7|105456.2|105406.2|21
1727861600000|2024-10-02 09:33:20|105456.8|105406.8|105446.3|105396.3|105458.1|105408.1|105446.3|105396.3|16
1727861610000|2024-10-02 09:33:30|105445.9|105395.9|105446|105396|105446|105396|105445.7|105395.7|5
1727861620000|2024-10-02 09:33:40|105445.9|105395.9|105447.5|105397.5|105447.5|105397.5|105445|105395|11
1727861630000|2024-10-02 09:33:50|105448.4|105398.4|105447.9|105397.9|105451.2|105401.2|105447.1|105397.1|16
1727861640000|2024-10-02 09:34:00|105448.3|105398.3|105450.2|105400.2|105450.2|105400.2|105447.3|105397.3|14
1727861650000|2024-10-02 09:34:10|105450.7|105400.7|105450.8|105400.8|105454.1|105404.1|105450.7|105400.7|7
1727861660000|2024-10-02 09:34:20|105450.9|105400.9|105451.2|105401.2|105451.3|105401.3|105450.9|105400.9|4
1727861670000|2024-10-02 09:34:30|105451.1|105401.1|105456.1|105406.1|105456.2|105406.2|105451.1|105401.1|6
1727861680000|2024-10-02 09:34:40|105456.4|105406.4|105465.9|105415.9|105472.7|105422.7|105456.4|105406.4|26
1727861690000|2024-10-02 09:34:50|105465.8|105415.8|105460.3|105410.3|105466|105416|105460.3|105410.3|9
1727861700000|2024-10-02 09:35:00|105460.5|105410.5|105468|105418|105468.4|105418.4|105454.5|105404.5|28
1727861710000|2024-10-02 09:35:10|105468.3|105418.3|105472.2|105422.2|105472.2|105422.2|105468.3|105418.3|10
1727861720000|2024-10-02 09:35:20|105471.9|105421.9|105467.8|105417.8|105471.9|105421.9|105467.8|105417.8|7
1727861730000|2024-10-02 09:35:30|105468.2|105418.2|105472.6|105422.6|105474.7|105424.7|105468.2|105418.2|16
1727861740000|2024-10-02 09:35:40|105473.1|105423.1|105482.7|105432.7|105485|105435|105471.5|105421.5|26
1727861750000|2024-10-02 09:35:50|105482.5|105432.5|105481.6|105431.6|105483.9|105433.9|105481.6|105431.6|22
1727861760000|2024-10-02 09:36:00|105481.8|105431.8|105474.6|105424.6|105481.8|105431.8|105473.2|105423.2|15
1727861770000|2024-10-02 09:36:10|105474.1|105424.1|105479.7|105429.7|105479.7|105429.7|105472.9|105422.9|16
1727861780000|2024-10-02 09:36:20|105480.2|105430.2|105478.6|105428.6|105480.2|105430.2|105478.6|105428.6|8
1727861790000|2024-10-02 09:36:30|105478.5|105428.5|105482.8|105432.8|105483.9|105433.9|105478.5|105428.5|12
1727861800000|2024-10-02 09:36:40|105482.9|105432.9|105487.8|105437.8|105489|105439|105482.9|105432.9|20
1727861810000|2024-10-02 09:36:50|105488.4|105438.4|105491.5|105441.5|105492|105442|105487.8|105437.8|19
1727861820000|2024-10-02 09:37:00|105503.8|105453.8|105506.7|105456.7|105509.5|105484.5|105490.3|105452.2|32
1727861830000|2024-10-02 09:37:10|105507.2|105457.2|105510.1|105460.1|105510.1|105460.1|105504.7|105454.7|19
1727861840000|2024-10-02 09:37:20|105510.6|105460.6|105525.3|105475.3|105525.3|105475.3|105510.6|105460.6|19
1727861850000|2024-10-02 09:37:30|105525.9|105475.9|105526.2|105476.2|105528|105478|105523.7|105473.7|29
1727861860000|2024-10-02 09:37:40|105526.6|105476.6|105535.5|105485.5|105536.6|105486.6|105526.6|105476.6|31
1727861870000|2024-10-02 09:37:50|105535.7|105485.7|105538.2|105488.2|105538.8|105488.8|105533|105483|18
1727861880000|2024-10-02 09:38:00|105538.7|105488.7|105556.8|105506.8|105558.5|105508.5|105538.4|105488.4|27
1727861890000|2024-10-02 09:38:10|105557.4|105507.4|105557.6|105507.6|105560.3|105510.3|105556.4|105506.4|20
1727861900000|2024-10-02 09:38:20|105557.7|105507.7|105555.9|105505.9|105559.1|105509.1|105555.8|105505.8|16
1727861910000|2024-10-02 09:38:30|105555.8|105505.8|105571.9|105546.9|105572.3|105547.3|105555.8|105505.8|34
1727861920000|2024-10-02 09:38:40|105571.2|105546.2|105560.1|105535.1|105572.1|105547.1|105560.1|105535.1|30
1727861930000|2024-10-02 09:38:50|105559.6|105534.6|105561.2|105536.2|105561.2|105536.2|105558.5|105533.5|12
1727861940000|2024-10-02 09:39:00|105561.4|105536.4|105558.9|105533.9|105563.5|105538.5|105558.9|105533.9|14
1727861950000|2024-10-02 09:39:10|105558.7|105533.7|105562.3|105537.3|105562.6|105537.6|105546.7|105521.7|28
1727861960000|2024-10-02 09:39:20|105562.4|105537.4|105561|105536|105562.4|105537.4|105559.9|105534.9|12
1727861970000|2024-10-02 09:39:30|105560.3|105535.3|105552.2|105527.2|105561.8|105536.8|105551.2|105526.2|27
1727861980000|2024-10-02 09:39:40|105552.4|105527.4|105551.3|105526.3|105552.4|105527.4|105551.2|105526.2|7
1727861990000|2024-10-02 09:39:50|105551.4|105526.4|105541.1|105516.1|105552.2|105527.2|105541.1|105516.1|23
1727862000000|2024-10-02 09:40:00|105533.4|105508.4|105542.3|105517.3|105542.3|105517.3|105532.4|105507.4|22
1727862010000|2024-10-02 09:40:10|105542.4|105517.4|105542.2|105517.2|105547.4|105522.4|105542.2|105517.2|20
1727862020000|2024-10-02 09:40:20|105542|105517|105539.6|105514.6|105542|105517|105539.5|105514.5|12
1727862030000|2024-10-02 09:40:30|105539.8|105514.8|105551.5|105501.5|105553.8|105516.2|105539.6|105501.2|16
1727862040000|2024-10-02 09:40:40|105551.9|105501.9|105552.3|105502.3|105554.4|105504.4|105551.9|105501.9|16
1727862050000|2024-10-02 09:40:50|105551.9|105501.9|105542.3|105492.3|105551.9|105501.9|105539.4|105489.4|23
1727862060000|2024-10-02 09:41:00|105542|105492|105533.3|105483.3|105542.7|105492.7|105533.3|105483.3|32
1727862070000|2024-10-02 09:41:10|105533.5|105483.5|105534.2|105484.2|105535.5|105485.5|105530.2|105480.2|16
1727862080000|2024-10-02 09:41:20|105534.4|105484.4|105539.5|105489.5|105541.3|105491.3|105534.1|105484.1|18
1727862090000|2024-10-02 09:41:30|105538.9|105488.9|105531.2|105481.2|105538.9|105488.9|105524.5|105474.5|22
1727862100000|2024-10-02 09:41:40|105531.1|105481.1|105530.2|105480.2|105531.5|105481.5|105530.2|105480.2|14
1727862110000|2024-10-02 09:41:50|105530.6|105480.6|105525.6|105475.6|105531.2|105481.2|105525.6|105475.6|19
1727862120000|2024-10-02 09:42:00|105525.8|105475.8|105526.2|105476.2|105529.6|105479.6|105523.8|105473.8|15
1727862130000|2024-10-02 09:42:10|105525.5|105475.5|105513.5|105463.5|105525.5|105475.5|105513.1|105463.1|27
1727862140000|2024-10-02 09:42:20|105513.2|105463.2|105500.8|105450.8|105513.6|105463.6|105500.7|105450.7|30
1727862150000|2024-10-02 09:42:30|105501.1|105451.1|105507|105457|105507|105457|105501|105451|22
1727862160000|2024-10-02 09:42:40|105507.2|105457.2|105511.1|105461.1|105512.9|105462.9|105507.2|105457.2|16
1727862170000|2024-10-02 09:42:50|105511.2|105461.2|105511.1|105461.1|105511.4|105461.4|105510.3|105460.3|12
1727862180000|2024-10-02 09:43:00|105511.2|105461.2|105511.1|105461.1|105511.2|105461.2|105510.6|105460.6|7
1727862190000|2024-10-02 09:43:10|105511.8|105461.8|105506.1|105456.1|105511.9|105461.9|105506.1|105456.1|19
1727862200000|2024-10-02 09:43:20|105506.6|105456.6|105505.3|105455.3|105506.7|105456.7|105505.3|105455.3|9
1727862210000|2024-10-02 09:43:30|105505.2|105455.2|105505.1|105455.1|105511.9|105461.9|105504.3|105454.3|20
1727862220000|2024-10-02 09:43:40|105506.3|105456.3|105514.8|105464.8|105514.8|105464.8|105506.3|105456.3|16
1727862230000|2024-10-02 09:43:50|105515.5|105465.5|105510.7|105460.7|105515.6|105465.6|105508.7|105458.7|19
1727862240000|2024-10-02 09:44:00|105510.6|105460.6|105509.2|105459.2|105510.6|105460.6|105507.9|105457.9|9
1727862250000|2024-10-02 09:44:10|105509|105459|105503.4|105453.4|105509.2|105459.2|105503.4|105453.4|11
1727862260000|2024-10-02 09:44:20|105502.6|105452.6|105501.6|105451.6|105504.8|105454.8|105501|105451|29
1727862270000|2024-10-02 09:44:30|105501.7|105451.7|105501.1|105451.1|105505.4|105455.4|105501.1|105451.1|23
1727862280000|2024-10-02 09:44:40|105501|105451|105499.8|105449.8|105501|105451|105498.4|105448.4|10
1727862290000|2024-10-02 09:44:50|105501.1|105451.1|105501.9|105451.9|105504|105454|105501.1|105451.1|9
1727862300000|2024-10-02 09:45:00|105502|105452|105527.6|105477.6|105527.6|105477.6|105502|105452|24
1727862310000|2024-10-02 09:45:10|105526.9|105476.9|105530.3|105480.3|105530.3|105480.3|105523.8|105473.8|25
1727862320000|2024-10-02 09:45:20|105530.6|105480.6|105527.8|105477.8|105530.6|105480.6|105527.8|105477.8|12
1727862330000|2024-10-02 09:45:30|105528.3|105478.3|105519.7|105469.7|105529|105479|105516.9|105466.9|14
1727862340000|2024-10-02 09:45:40|105519.4|105469.4|105519.5|105469.5|105519.9|105469.9|105519.4|105469.4|8
1727862350000|2024-10-02 09:45:50|105519|105469|105525.4|105475.4|105525.5|105475.5|105518|105468|13
1727862360000|2024-10-02 09:46:00|105525.3|105475.3|105555|105505|105555.3|105505.3|105525.3|105475.3|21
1727862370000|2024-10-02 09:46:10|105557.7|105507.7|105550.4|105500.4|105561.5|105511.5|105550.4|105500.4|23
1727862380000|2024-10-02 09:46:20|105550.5|105500.5|105552|105502|105553|105503|105550.5|105500.5|11
1727862390000|2024-10-02 09:46:30|105552.6|105502.6|105551.2|105501.2|105554.6|105504.6|105551.2|105501.2|20
1727862400000|2024-10-02 09:46:40|105551.5|105501.5|105552.8|105502.8|105555.7|105505.7|105551.3|105501.3|13
1727862410000|2024-10-02 09:46:50|105552.4|105502.4|105553.6|105503.6|105554.3|105504.3|105550.7|105500.7|14
1727862420000|2024-10-02 09:47:00|105553.7|105503.7|105554.4|105504.4|105554.7|105504.7|105553.6|105503.6|11
1727862430000|2024-10-02 09:47:10|105554.9|105504.9|105557.8|105507.8|105557.8|105507.8|105554.4|105504.4|11
1727862440000|2024-10-02 09:47:20|105557.6|105507.6|105567.4|105517.4|105574.8|105524.8|105557.5|105507.5|40
1727862450000|2024-10-02 09:47:30|105567.7|105517.7|105569.3|105519.3|105570.1|105520.1|105567|105517|21
1727862460000|2024-10-02 09:47:40|105569.9|105519.9|105567.6|105517.6|105574.9|105524.9|105567.6|105517.6|21
1727862470000|2024-10-02 09:47:50|105568.3|105518.3|105559.2|105509.2|105568.3|105518.3|105559.2|105509.2|13
1727862480000|2024-10-02 09:48:00|105559|105509|105555.9|105505.9|105559|105509|105552.8|105502.8|16
1727862490000|2024-10-02 09:48:10|105555.6|105505.6|105550.2|105500.2|105555.6|105505.6|105550.2|105500.2|14
1727862500000|2024-10-02 09:48:20|105550.9|105500.9|105536.7|105486.7|105551.8|105501.8|105536.7|105486.7|23
1727862510000|2024-10-02 09:48:30|105536.4|105486.4|105554.4|105504.4|105554.8|105504.8|105536.4|105486.4|32
1727862520000|2024-10-02 09:48:40|105554.9|105504.9|105546|105496|105559.3|105509.3|105546|105496|21
1727862530000|2024-10-02 09:48:50|105545.5|105495.5|105546.2|105496.2|105546.5|105496.5|105545.5|105495.5|9
1727862540000|2024-10-02 09:49:00|105546.1|105496.1|105546.7|105496.7|105550.6|105500.6|105545.9|105495.9|14
1727862550000|2024-10-02 09:49:10|105546.6|105496.6|105548.7|105498.7|105550|105500|105546.6|105496.6|25
1727862560000|2024-10-02 09:49:20|105548.3|105498.3|105552.3|105502.3|105552.9|105502.9|105545.2|105495.2|16
1727862570000|2024-10-02 09:49:30|105551.9|105501.9|105548.5|105498.5|105551.9|105501.9|105548.5|105498.5|16
1727862580000|2024-10-02 09:49:40|105548.3|105498.3|105543.8|105493.8|105548.5|105498.5|105543.8|105493.8|9
1727862590000|2024-10-02 09:49:50|105540.7|105490.7|105550.2|105500.2|105550.2|105500.2|105540|105490|19
1727862600000|2024-10-02 09:50:00|105551.8|105501.8|105573.9|105523.9|105573.9|105523.9|105551.1|105501.1|24
1727862610000|2024-10-02 09:50:10|105574.2|105524.2|105575.1|105525.1|105575.2|105525.2|105574.2|105524.2|5
1727862620000|2024-10-02 09:50:20|105575.6|105525.6|105575.2|105525.2|105576.7|105526.7|105574.7|105524.7|22
1727862630000|2024-10-02 09:50:30|105574.8|105524.8|105570.4|105520.4|105576.6|105526.6|105567.8|105517.8|22
1727862640000|2024-10-02 09:50:40|105570.3|105520.3|105578.2|105528.2|105578.7|105528.7|105564.2|105514.2|25
1727862650000|2024-10-02 09:50:50|105578.9|105528.9|105575.1|105525.1|105578.9|105528.9|105574.7|105524.7|21
1727862660000|2024-10-02 09:51:00|105575|105525|105575.6|105525.6|105575.6|105525.6|105575|105525|5
1727862670000|2024-10-02 09:51:10|105575.7|105525.7|105574.7|105524.7|105575.7|105525.7|105574.7|105524.7|9
1727862680000|2024-10-02 09:51:20|105574.6|105524.6|105577.2|105527.2|105577.2|105527.2|105574.3|105524.3|9
1727862690000|2024-10-02 09:51:30|105577|105527|105588.9|105538.9|105589.5|105539.5|105577|105527|18
1727862700000|2024-10-02 09:51:40|105589|105539|105584.1|105534.1|105589.1|105539.1|105583.2|105533.2|13
1727862710000|2024-10-02 09:51:50|105583.8|105533.8|105586.7|105536.7|105588.2|105538.2|105583.8|105533.8|11
1727862720000|2024-10-02 09:52:00|105587|105537|105601.8|105551.8|105606.3|105572.1|105586.9|105536.9|28
1727862730000|2024-10-02 09:52:10|105601.5|105551.5|105603.5|105553.5|105603.5|105553.5|105599.9|105549.9|31
1727862740000|2024-10-02 09:52:20|105603.8|105553.8|105604.3|105554.3|105604.3|105554.3|105601.6|105551.6|18
1727862750000|2024-10-02 09:52:30|105604.1|105554.1|105603.7|105553.7|105604.1|105554.1|105603.7|105553.7|5
1727862760000|2024-10-02 09:52:40|105603.2|105553.2|105582.2|105532.2|105603.2|105553.2|105580|105530|22
1727862770000|2024-10-02 09:52:50|105582.5|105532.5|105575.1|105525.1|105582.9|105532.9|105573.2|105523.2|20
1727862780000|2024-10-02 09:53:00|105575.3|105525.3|105576.1|105526.1|105576.1|105526.1|105574.5|105524.5|12
1727862790000|2024-10-02 09:53:10|105576.3|105526.3|105575.9|105525.9|105577.6|105527.6|105575.9|105525.9|14
1727862800000|2024-10-02 09:53:20|105576.4|105526.4|105576.1|105526.1|105576.8|105526.8|105575.7|105525.7|12
1727862810000|2024-10-02 09:53:30|105575.9|105525.9|105575.9|105525.9|105576.1|105526.1|105575.6|105525.6|12
1727862820000|2024-10-02 09:53:40|105575.5|105525.5|105573.2|105523.2|105575.5|105525.5|105564.7|105514.7|26
1727862830000|2024-10-02 09:53:50|105572.6|105522.6|105564.6|105514.6|105572.6|105522.6|105559|105509|30
1727862840000|2024-10-02 09:54:00|105564.8|105514.8|105555.5|105505.5|105565|105515|105554.5|105504.5|22
1727862850000|2024-10-02 09:54:10|105555.6|105505.6|105556.7|105506.7|105557.2|105507.2|105555.5|105505.5|13
1727862860000|2024-10-02 09:54:20|105556.5|105506.5|105553.5|105503.5|105556.5|105506.5|105552.8|105502.8|8
1727862870000|2024-10-02 09:54:30|105554.6|105504.6|105552.2|105502.2|105556.1|105506.1|105552.2|105502.2|14
1727862880000|2024-10-02 09:54:40|105552|105502|105553.2|105503.2|105553.2|105503.2|105552|105502|6
1727862890000|2024-10-02 09:54:50|105552.5|105502.5|105552.7|105502.7|105553.2|105503.2|105552.2|105502.2|10
1727862900000|2024-10-02 09:55:00|105553.2|105503.2|105554|105504|105555.5|105505.5|105553.2|105503.2|13
1727862910000|2024-10-02 09:55:10|105554.8|105504.8|105551.6|105501.6|105556|105506|105551.6|105501.6|13
1727862920000|2024-10-02 09:55:20|105551.7|105501.7|105556.4|105506.4|105558.1|105508.1|105551.7|105501.7|19
1727862930000|2024-10-02 09:55:30|105556.2|105506.2|105560.9|105510.9|105560.9|105510.9|105556.2|105506.2|16
1727862940000|2024-10-02 09:55:40|105562.4|105512.4|105563|105513|105563.2|105513.2|105561.5|105511.5|13
1727862950000|2024-10-02 09:55:50|105562.9|105512.9|105558.4|105508.4|105562.9|105512.9|105558.4|105508.4|15
1727862960000|2024-10-02 09:56:00|105557.7|105507.7|105546.3|105496.3|105557.7|105507.7|105543.4|105493.4|23
1727862970000|2024-10-02 09:56:10|105545.8|105495.8|105545.6|105495.6|105546.4|105496.4|105545.6|105495.6|10
1727862980000|2024-10-02 09:56:20|105545.7|105495.7|105534.9|105484.9|105545.7|105495.7|105534.9|105484.9|16
1727862990000|2024-10-02 09:56:30|105534.4|105484.4|105534.6|105484.6|105534.6|105484.6|105531.2|105481.2|15
1727863000000|2024-10-02 09:56:40|105534.5|105484.5|105538.3|105488.3|105538.3|105488.3|105534.5|105484.5|15
1727863010000|2024-10-02 09:56:50|105538.7|105488.7|105521.5|105471.5|105539|105489|105521.5|105471.5|14
1727863020000|2024-10-02 09:57:00|105520.4|105470.4|105514.5|105464.5|105521.4|105471.4|105513.2|105463.2|28
1727863030000|2024-10-02 09:57:10|105513.8|105463.8|105511.1|105461.1|105513.8|105463.8|105509.1|105459.1|17
1727863040000|2024-10-02 09:57:20|105511.7|105461.7|105507.3|105457.3|105514.2|105464.2|105506.3|105456.3|17
1727863050000|2024-10-02 09:57:30|105507.1|105457.1|105510.8|105460.8|105510.8|105460.8|105507.1|105457.1|11
1727863060000|2024-10-02 09:57:40|105512.1|105462.1|105513.7|105463.7|105513.9|105463.9|105509.7|105459.7|13
1727863070000|2024-10-02 09:57:50|105513.8|105463.8|105514.5|105464.5|105514.8|105464.8|105513.5|105463.5|12
1727863080000|2024-10-02 09:58:00|105514.6|105464.6|105517.4|105467.4|105517.4|105467.4|105514.6|105464.6|10
1727863090000|2024-10-02 09:58:10|105517.9|105467.9|105520.4|105470.4|105520.4|105470.4|105517.9|105467.9|9
1727863100000|2024-10-02 09:58:20|105520|105470|105508.6|105458.6|105521.2|105471.2|105508.3|105458.3|26
1727863110000|2024-10-02 09:58:30|105509.3|105459.3|105507.2|105457.2|105509.7|105459.7|105506.4|105456.4|14
1727863120000|2024-10-02 09:58:40|105507.1|105457.1|105510.5|105460.5|105510.5|105460.5|105507.1|105457.1|8
1727863130000|2024-10-02 09:58:50|105510.7|105460.7|105510.2|105460.2|105511.5|105461.5|105509.7|105459.7|11
1727863140000|2024-10-02 09:59:00|105511.5|105461.5|105498.9|105448.9|105512|105462|105498.9|105448.9|15
1727863150000|2024-10-02 09:59:10|105498.8|105448.8|105500.3|105450.3|105500.8|105450.8|105498.8|105448.8|9
1727863160000|2024-10-02 09:59:20|105500.6|105450.6|105500.3|105450.3|105500.7|105450.7|105497.8|105447.8|21
1727863170000|2024-10-02 09:59:30|105500.5|105450.5|105502|105452|105502|105452|105500.5|105450.5|22
1727863180000|2024-10-02 09:59:40|105501.9|105451.9|105490.6|105440.6|105501.9|105451.9|105490.6|105440.6|17
1727863190000|2024-10-02 09:59:50|105490.9|105440.9|105494.8|105444.8|105495.2|105445.2|105487.4|105437.4|24
1727863200000|2024-10-02 10:00:00|105495|105445|105491.7|105441.7|105496.6|105446.6|105489.4|105439.4|22
1727863210000|2024-10-02 10:00:10|105491.1|105441.1|105491.2|105441.2|105495|105445|105490.7|105440.7|18
1727863220000|2024-10-02 10:00:20|105490|105440|105492.2|105442.2|105492.2|105442.2|105489.9|105439.9|8
1727863230000|2024-10-02 10:00:30|105492.5|105442.5|105488.9|105438.9|105494.5|105444.5|105488.1|105438.1|28
1727863240000|2024-10-02 10:00:40|105488.8|105438.8|105484.6|105434.6|105488.8|105438.8|105483.7|105433.7|11
1727863250000|2024-10-02 10:00:50|105485|105435|105487|105437|105489.1|105439.1|105485|105435|13
1727863260000|2024-10-02 10:01:00|105487.1|105437.1|105479.6|105429.6|105487.1|105437.1|105479.6|105429.6|14
1727863270000|2024-10-02 10:01:10|105480|105430|105480.7|105430.7|105480.7|105430.7|105479.6|105429.6|7
1727863280000|2024-10-02 10:01:20|105481.4|105431.4|105479.3|105429.3|105483.4|105433.4|105479|105429|28
1727863290000|2024-10-02 10:01:30|105464.4|105439.4|105462.9|105437.9|105464.4|105439.4|105462.7|105437.7|15
1727863300000|2024-10-02 10:01:40|105463.6|105438.6|105469.2|105444.2|105473|105448|105463.6|105438.6|13
1727863310000|2024-10-02 10:01:50|105468.3|105443.3|105463.1|105438.1|105468.3|105443.3|105463.1|105438.1|9
1727863320000|2024-10-02 10:02:00|105463|105438|105475|105450|105475|105450|105463|105438|18
1727863330000|2024-10-02 10:02:10|105475.1|105450.1|105471.7|105446.7|105475.1|105450.1|105470.9|105445.9|14
1727863340000|2024-10-02 10:02:20|105471.5|105446.5|105469.8|105444.8|105471.5|105446.5|105469.3|105444.3|13
1727863350000|2024-10-02 10:02:30|105469.9|105444.9|105473.3|105448.3|105474.9|105449.9|105468.9|105443.9|26
1727863360000|2024-10-02 10:02:40|105473.2|105448.2|105468.3|105443.3|105473.2|105448.2|105458.2|105433.2|23
1727863370000|2024-10-02 10:02:50|105468|105443|105464.6|105439.6|105468|105443|105464.5|105439.5|14
1727863380000|2024-10-02 10:03:00|105465.3|105440.3|105464.3|105439.3|105466|105441|105463.9|105438.9|16
1727863390000|2024-10-02 10:03:10|105463.8|105438.8|105456.2|105431.2|105463.8|105438.8|105456.2|105431.2|13
1727863400000|2024-10-02 10:03:20|105456.1|105431.1|105454.9|105429.9|105459.3|105434.3|105454.9|105429.9|16
1727863410000|2024-10-02 10:03:30|105455.1|105430.1|105457.7|105432.7|105457.8|105432.8|105455.1|105430.1|11
1727863420000|2024-10-02 10:03:40|105457.1|105432.1|105460.2|105435.2|105460.5|105435.5|105456.5|105431.5|11
1727863430000|2024-10-02 10:03:50|105460|105435|105458.7|105433.7|105460|105435|105458.2|105433.2|9
1727863440000|2024-10-02 10:04:00|105459.1|105434.1|105459.1|105434.1|105459.1|105434.1|105457.2|105432.2|11
1727863450000|2024-10-02 10:04:10|105458.7|105433.7|105466.8|105441.8|105466.8|105441.8|105457.2|105432.2|13
1727863460000|2024-10-02 10:04:20|105467.1|105442.1|105464.6|105439.6|105467.4|105442.4|105464.5|105439.5|10
1727863470000|2024-10-02 10:04:30|105464.7|105439.7|105453.5|105428.5|105464.7|105439.7|105452.6|105427.6|16
1727863480000|2024-10-02 10:04:40|105453.2|105428.2|105450.3|105425.3|105453.2|105428.2|105449.5|105424.5|16
1727863490000|2024-10-02 10:04:50|105450|105425|105447|105422|105450|105425|105445.4|105420.4|18
1727863500000|2024-10-02 10:05:00|105446.9|105421.9|105444.1|105419.1|105447.3|105422.3|105443.3|105418.3|11
1727863510000|2024-10-02 10:05:10|105443.8|105418.8|105436.9|105411.9|105443.8|105418.8|105436.9|105411.9|23
1727863520000|2024-10-02 10:05:20|105436.3|105411.3|105441|105391|105444.2|105412.1|105435.5|105391|19
1727863530000|2024-10-02 10:05:30|105439.5|105389.5|105444.6|105394.6|105444.6|105394.6|105438.8|105388.8|19
1727863540000|2024-10-02 10:05:40|105446.4|105396.4|105447.2|105397.2|105463.7|105413.7|105446.1|105396.1|27
1727863550000|2024-10-02 10:05:50|105446.3|105396.3|105446.5|105396.5|105447|105397|105443.3|105393.3|17
1727863560000|2024-10-02 10:06:00|105446.7|105396.7|105447.2|105397.2|105452.9|105402.9|105445.5|105395.5|36
1727863570000|2024-10-02 10:06:10|105448.7|105398.7|105451.9|105401.9|105455.7|105405.7|105448.7|105398.7|22
1727863580000|2024-10-02 10:06:20|105451.3|105401.3|105454.6|105404.6|105455|105405|105448.6|105398.6|18
1727863590000|2024-10-02 10:06:30|105454.2|105404.2|105451.8|105401.8|105454.2|105404.2|105450.9|105400.9|17
1727863600000|2024-10-02 10:06:40|105452|105402|105438.5|105388.5|105452|105402|105438|105388|23
1727863610000|2024-10-02 10:06:50|105438.6|105388.6|105437.8|105387.8|105438.8|105388.8|105437.2|105387.2|10
1727863620000|2024-10-02 10:07:00|105437.7|105387.7|105427.7|105377.7|105437.7|105387.7|105425.2|105375.2|17
1727863630000|2024-10-02 10:07:10|105427.6|105377.6|105413|105388|105431.9|105389.4|105413|105377|27
1727863640000|2024-10-02 10:07:20|105413.7|105388.7|105419.2|105394.2|105419.9|105394.9|105413.7|105388.7|14
1727863650000|2024-10-02 10:07:30|105419.4|105394.4|105423.4|105398.4|105423.5|105398.5|105419.4|105394.4|15
1727863660000|2024-10-02 10:07:40|105423.5|105398.5|105456.5|105406.5|105456.5|105414.7|105423.5|105396.1|29
1727863670000|2024-10-02 10:07:50|105457.2|105407.2|105462.2|105412.2|105462.6|105412.6|105457.2|105407.2|23
1727863680000|2024-10-02 10:08:00|105460.3|105410.3|105461.3|105411.3|105461.6|105411.6|105454.4|105404.4|32
1727863690000|2024-10-02 10:08:10|105461.7|105411.7|105464.5|105414.5|105464.5|105414.5|105457.9|105407.9|25
1727863700000|2024-10-02 10:08:20|105464.9|105414.9|105462.4|105412.4|105466|105416|105461.2|105411.2|14
1727863710000|2024-10-02 10:08:30|105462.6|105412.6|105465.2|105415.2|105465.2|105415.2|105462.6|105412.6|11
1727863720000|2024-10-02 10:08:40|105465|105415|105461.7|105411.7|105465.2|105415.2|105461.7|105411.7|10
1727863730000|2024-10-02 10:08:50|105461.3|105411.3|105462.4|105412.4|105462.4|105412.4|105460.6|105410.6|10
1727863740000|2024-10-02 10:09:00|105463.1|105413.1|105456.8|105406.8|105463.5|105413.5|105449.4|105399.4|28
1727863750000|2024-10-02 10:09:10|105456.4|105406.4|105454.7|105404.7|105456.4|105406.4|105454.3|105404.3|13
1727863760000|2024-10-02 10:09:20|105455.3|105405.3|105461.5|105411.5|105461.5|105411.5|105455.3|105405.3|14
1727863770000|2024-10-02 10:09:30|105461.9|105411.9|105456.5|105406.5|105462|105412|105449.9|105399.9|26
1727863780000|2024-10-02 10:09:40|105456.7|105406.7|105461.9|105411.9|105461.9|105411.9|105455.8|105405.8|16
1727863790000|2024-10-02 10:09:50|105461.5|105411.5|105460.2|105410.2|105461.5|105411.5|105459.7|105409.7|12
1727863800000|2024-10-02 10:10:00|105460.1|105410.1|105455.8|105405.8|105460.5|105410.5|105455.8|105405.8|13
1727863810000|2024-10-02 10:10:10|105456.2|105406.2|105466|105416|105466.7|105416.7|105455.6|105405.6|22
1727863820000|2024-10-02 10:10:20|105466.5|105416.5|105462.3|105412.3|105468.1|105418.1|105462|105412|25
1727863830000|2024-10-02 10:10:30|105462.5|105412.5|105462.8|105412.8|105462.8|105412.8|105462.1|105412.1|11
1727863840000|2024-10-02 10:10:40|105463.3|105413.3|105464.8|105414.8|105468.1|105418.1|105463.3|105413.3|18
1727863850000|2024-10-02 10:10:50|105464.6|105414.6|105464.6|105414.6|105465.5|105415.5|105464.6|105414.6|7
1727863860000|2024-10-02 10:11:00|105465.2|105415.2|105467.5|105417.5|105468.6|105418.6|105465.2|105415.2|9
1727863870000|2024-10-02 10:11:10|105467.9|105417.9|105465.3|105415.3|105467.9|105417.9|105461.8|105411.8|20
1727863880000|2024-10-02 10:11:20|105464.6|105414.6|105464.7|105414.7|105464.7|105414.7|105464|105414|9
1727863890000|2024-10-02 10:11:30|105464.8|105414.8|105472.5|105422.5|105472.9|105422.9|105464.8|105414.8|19
1727863900000|2024-10-02 10:11:40|105471.8|105421.8|105474.3|105424.3|105475.9|105425.9|105471.8|105421.8|8
1727863910000|2024-10-02 10:11:50|105474.2|105424.2|105480.5|105430.5|105480.5|105430.5|105474.1|105424.1|17
1727863920000|2024-10-02 10:12:00|105480.4|105430.4|105479.9|105429.9|105480.5|105430.5|105479.4|105429.4|7
1727863930000|2024-10-02 10:12:10|105479.8|105429.8|105480.4|105430.4|105480.4|105430.4|105479.7|105429.7|5
1727863940000|2024-10-02 10:12:20|105481.1|105431.1|105479.9|105429.9|105481.1|105431.1|105479.9|105429.9|5
1727863950000|2024-10-02 10:12:30|105480.8|105430.8|105479.5|105429.5|105483.7|105433.7|105478.9|105428.9|19
1727863960000|2024-10-02 10:12:40|105479.1|105429.1|105474.5|105424.5|105479.1|105429.1|105474.5|105424.5|11
1727863970000|2024-10-02 10:12:50|105475.3|105425.3|105476.4|105426.4|105476.5|105426.5|105475|105425|10
1727863980000|2024-10-02 10:13:00|105476|105426|105475.9|105425.9|105476.1|105426.1|105474.6|105424.6|13
1727863990000|2024-10-02 10:13:10|105476|105426|105474.5|105424.5|105476.1|105426.1|105473.8|105423.8|10
1727864000000|2024-10-02 10:13:20|105474.4|105424.4|105457.6|105407.6|105474.4|105424.4|105456.6|105406.6|19
1727864010000|2024-10-02 10:13:30|105457.3|105407.3|105463.9|105413.9|105465|105415|105457.3|105407.3|12
1727864020000|2024-10-02 10:13:40|105463.1|105413.1|105462.6|105412.6|105463.1|105413.1|105462.6|105412.6|10
1727864030000|2024-10-02 10:13:50|105462.5|105412.5|105462.4|105412.4|105462.5|105412.5|105462.4|105412.4|4
1727864040000|2024-10-02 10:14:00|105462|105412|105457.2|105407.2|105462|105412|105455.5|105405.5|14
1727864050000|2024-10-02 10:14:10|105457.3|105407.3|105457.8|105407.8|105458.6|105408.6|105455.5|105405.5|19
1727864060000|2024-10-02 10:14:20|105458|105408|105455.8|105405.8|105458|105408|105455|105405|14
1727864070000|2024-10-02 10:14:30|105456.4|105406.4|105457.5|105407.5|105458|105408|105456.4|105406.4|12
1727864080000|2024-10-02 10:14:40|105457.4|105407.4|105453.5|105403.5|105457.4|105407.4|105453.5|105403.5|9
1727864090000|2024-10-02 10:14:50|105453.8|105403.8|105427.4|105377.4|105453.8|105403.8|105427.4|105377.4|18
1727864100000|2024-10-02 10:15:00|105427|105377|105426.8|105376.8|105428|105378|105426.6|105376.6|13
1727864110000|2024-10-02 10:15:10|105426.7|105376.7|105419.1|105369.1|105426.8|105376.8|105419.1|105369.1|11
1727864120000|2024-10-02 10:15:20|105419.2|105369.2|105422.7|105372.7|105423|105373|105418.9|105368.9|33
1727864130000|2024-10-02 10:15:30|105422.8|105372.8|105422.2|105372.2|105422.8|105372.8|105422.2|105372.2|12
1727864140000|2024-10-02 10:15:40|105419.8|105369.8|105420.8|105370.8|105420.8|105370.8|105419.4|105369.4|9
1727864150000|2024-10-02 10:15:50|105420.9|105370.9|105418.1|105368.1|105420.9|105370.9|105417.6|105367.6|4
1727864160000|2024-10-02 10:16:00|105418.6|105368.6|105416.7|105366.7|105418.6|105368.6|105414.2|105364.2|9
1727864170000|2024-10-02 10:16:10|105416.8|105366.8|105417.5|105367.5|105417.5|105367.5|105416.6|105366.6|11
1727864180000|2024-10-02 10:16:20|105417.3|105367.3|105417|105367|105417.4|105367.4|105417|105367|5
1727864190000|2024-10-02 10:16:30|105417.4|105367.4|105397|105347|105418.1|105368.1|105395.8|105345.8|27
1727864200000|2024-10-02 10:16:40|105397.1|105347.1|105385|105335|105397.7|105347.7|105385|105335|25
1727864210000|2024-10-02 10:16:50|105384.7|105334.7|105388.1|105338.1|105388.2|105338.2|105384.2|105334.2|20
1727864220000|2024-10-02 10:17:00|105388|105338|105394.3|105344.3|105394.4|105344.4|105386.6|105336.6|20
1727864230000|2024-10-02 10:17:10|105394.6|105344.6|105385.3|105335.3|105394.6|105344.6|105385.3|105335.3|20
1727864240000|2024-10-02 10:17:20|105385.1|105335.1|105392.1|105342.1|105392.1|105342.1|105383.1|105333.1|13
1727864250000|2024-10-02 10:17:30|105392.5|105342.5|105391.8|105341.8|105393|105343|105389.7|105339.7|16
1727864260000|2024-10-02 10:17:40|105392.3|105342.3|105391.5|105341.5|105393.8|105343.8|105389.3|105339.3|21
1727864270000|2024-10-02 10:17:50|105391.4|105341.4|105382|105332|105394.4|105344.4|105382|105332|24
1727864280000|2024-10-02 10:18:00|105381.9|105331.9|105377|105327|105381.9|105331.9|105369.3|105319.3|27
1727864290000|2024-10-02 10:18:10|105377.5|105327.5|105363.9|105313.9|105377.7|105327.7|105359.7|105309.7|26
1727864300000|2024-10-02 10:18:20|105362.6|105312.6|105348.2|105298.2|105362.6|105312.6|105347.1|105297.1|25
1727864310000|2024-10-02 10:18:30|105347.7|105297.7|105330|105280|105348.8|105298.8|105329.5|105279.5|34
1727864320000|2024-10-02 10:18:40|105329.9|105279.9|105331.6|105281.6|105332.4|105282.4|105329.9|105279.9|15
1727864330000|2024-10-02 10:18:50|105332|105282|105331.7|105281.7|105335.5|105285.5|105325.6|105275.6|23
1727864340000|2024-10-02 10:19:00|105332.4|105282.4|105339.6|105289.6|105341.3|105291.3|105329.7|105279.7|22
1727864350000|2024-10-02 10:19:10|105339.4|105289.4|105338.3|105288.3|105339.4|105289.4|105337.1|105287.1|11
1727864360000|2024-10-02 10:19:20|105337.4|105287.4|105353.3|105303.3|105353.3|105303.3|105335.9|105285.9|25
1727864370000|2024-10-02 10:19:30|105354.3|105304.3|105348.9|105298.9|105355.2|105305.2|105348.3|105298.3|20
1727864380000|2024-10-02 10:19:40|105348.5|105298.5|105337|105287|105348.5|105298.5|105334.8|105284.8|20
1727864390000|2024-10-02 10:19:50|105336.8|105286.8|105330|105280|105336.8|105286.8|105327.7|105277.7|25
1727864400000|2024-10-02 10:20:00|105330.2|105280.2|105335|105310|105338.4|105313.4|105324.8|105280.2|33
1727864410000|2024-10-02 10:20:10|105335.6|105310.6|105323.5|105298.5|105337.5|105312.5|105323.2|105298.2|27
1727864420000|2024-10-02 10:20:20|105323.3|105298.3|105339.6|105314.6|105340.3|105315.3|105322|105297|25
1727864430000|2024-10-02 10:20:30|105339.3|105314.3|105337.4|105312.4|105340.2|105315.2|105336.4|105311.4|23
1727864440000|2024-10-02 10:20:40|105337.7|105312.7|105375.7|105350.7|105375.7|105350.7|105337.7|105312.7|32
1727864450000|2024-10-02 10:20:50|105376.4|105351.4|105386.6|105361.6|105393.5|105368.5|105375.6|105350.6|32
1727864460000|2024-10-02 10:21:00|105387.5|105362.5|105426|105376|105434.2|105392.3|105387.5|105362.5|42
1727864470000|2024-10-02 10:21:10|105425.1|105375.1|105414.3|105364.3|105426.8|105376.8|105413.1|105363.1|22
1727864480000|2024-10-02 10:21:20|105413.8|105363.8|105414.7|105364.7|105416.5|105366.5|105413.2|105363.2|24
1727864490000|2024-10-02 10:21:30|105414.6|105364.6|105416.2|105366.2|105417.3|105367.3|105414.5|105364.5|16
1727864500000|2024-10-02 10:21:40|105416.3|105366.3|105426.2|105376.2|105426.5|105376.5|105415.7|105365.7|26
1727864510000|2024-10-02 10:21:50|105425.9|105375.9|105414.1|105364.1|105425.9|105375.9|105414.1|105364.1|20
1727864520000|2024-10-02 10:22:00|105413.3|105363.3|105412.3|105362.3|105413.3|105363.3|105410.3|105360.3|15
1727864530000|2024-10-02 10:22:10|105412.4|105362.4|105415.9|105365.9|105417.7|105367.7|105411.6|105361.6|18
1727864540000|2024-10-02 10:22:20|105416.6|105366.6|105420.9|105370.9|105422|105372|105416.6|105366.6|12
1727864550000|2024-10-02 10:22:30|105421.4|105371.4|105413.2|105363.2|105421.5|105371.5|105413|105363|20
1727864560000|2024-10-02 10:22:40|105413.1|105363.1|105412.5|105362.5|105415|105365|105412.3|105362.3|12
1727864570000|2024-10-02 10:22:50|105412.4|105362.4|105409.4|105359.4|105412.6|105362.6|105409.3|105359.3|14
1727864580000|2024-10-02 10:23:00|105408.8|105358.8|105407.5|105357.5|105415.1|105365.1|105407.5|105357.5|30
1727864590000|2024-10-02 10:23:10|105406.2|105356.2|105412|105362|105412.7|105362.7|105406.2|105356.2|20
1727864600000|2024-10-02 10:23:20|105412.1|105362.1|105397.9|105347.9|105412.9|105362.9|105393.8|105343.8|21
1727864610000|2024-10-02 10:23:30|105397.7|105347.7|105399.8|105349.8|105400.7|105350.7|105397.2|105347.2|19
1727864620000|2024-10-02 10:23:40|105399.7|105349.7|105395|105345|105399.7|105349.7|105391.8|105341.8|11
1727864630000|2024-10-02 10:23:50|105394.4|105344.4|105370.5|105320.5|105394.4|105344.4|105370|105320|34
1727864640000|2024-10-02 10:24:00|105369.8|105319.8|105378.7|105328.7|105378.7|105328.7|105369.5|105319.5|22
1727864650000|2024-10-02 10:24:10|105378.8|105328.8|105378.3|105328.3|105379.8|105329.8|105373.7|105323.7|18
1727864660000|2024-10-02 10:24:20|105378.2|105328.2|105382.5|105332.5|105382.8|105332.8|105373.5|105323.5|17
1727864670000|2024-10-02 10:24:30|105382.2|105332.2|105385.5|105335.5|105386.3|105336.3|105382|105332|13
1727864680000|2024-10-02 10:24:40|105385.2|105335.2|105378.3|105328.3|105385.2|105335.2|105377.3|105327.3|26
1727864690000|2024-10-02 10:24:50|105377.7|105327.7|105377.5|105327.5|105377.7|105327.7|105377.4|105327.4|5
1727864700000|2024-10-02 10:25:00|105378.6|105328.6|105371.7|105321.7|105385.2|105335.2|105371.6|105321.6|22
1727864710000|2024-10-02 10:25:10|105370.4|105320.4|105361.3|105311.3|105370.4|105320.4|105361.3|105311.3|21
1727864720000|2024-10-02 10:25:20|105360.6|105310.6|105358.2|105333.2|105370|105337.5|105355.6|105310.6|22
1727864730000|2024-10-02 10:25:30|105357.9|105332.9|105354.9|105329.9|105358|105333|105353.6|105328.6|21
1727864740000|2024-10-02 10:25:40|105354.6|105329.6|105353.5|105328.5|105357.8|105332.8|105353.4|105328.4|16
1727864750000|2024-10-02 10:25:50|105353.2|105328.2|105355.7|105330.7|105357.6|105332.6|105353.2|105328.2|9
1727864760000|2024-10-02 10:26:00|105355.2|105330.2|105344.9|105319.9|105355.2|105330.2|105344.5|105319.5|17
1727864770000|2024-10-02 10:26:10|105345.5|105320.5|105345.8|105320.8|105363.4|105338.4|105344.3|105319.3|20
1727864780000|2024-10-02 10:26:20|105345.1|105320.1|105345.3|105320.3|105346.6|105321.6|105336.5|105311.5|19
1727864790000|2024-10-02 10:26:30|105345.8|105320.8|105339.3|105314.3|105348.1|105323.1|105339.3|105314.3|19
1727864800000|2024-10-02 10:26:40|105339.9|105314.9|105340.7|105315.7|105344.1|105319.1|105322|105297|35
1727864810000|2024-10-02 10:26:50|105347.7|105322.7|105358.3|105308.3|105364.4|105322.8|105347.7|105307.1|38
1727864820000|2024-10-02 10:27:00|105358|105308|105356.1|105306.1|105363.9|105313.9|105345.1|105295.1|29
1727864830000|2024-10-02 10:27:10|105358.1|105308.1|105356.1|105306.1|105360.1|105310.1|105356|105306|15
1727864840000|2024-10-02 10:27:20|105356|105306|105332.2|105307.2|105356|105307.2|105332.2|105291.7|25
1727864850000|2024-10-02 10:27:30|105332.1|105307.1|105342.4|105317.4|105343.1|105318.1|105331.4|105306.4|22
1727864860000|2024-10-02 10:27:40|105342.1|105317.1|105345.3|105320.3|105346.6|105321.6|105341.5|105316.5|15
1727864870000|2024-10-02 10:27:50|105345.6|105320.6|105339.6|105314.6|105345.6|105320.6|105335.8|105310.8|18
1727864880000|2024-10-02 10:28:00|105339.1|105314.1|105337.9|105312.9|105339.6|105314.6|105337.5|105312.5|9
1727864890000|2024-10-02 10:28:10|105338.4|105313.4|105327.8|105302.8|105340.9|105315.9|105327.8|105302.8|24
1727864900000|2024-10-02 10:28:20|105328.3|105303.3|105329.6|105304.6|105343|105318|105328.3|105303.3|23
1727864910000|2024-10-02 10:28:30|105329.5|105304.5|105324.8|105299.8|105330.1|105305.1|105324.8|105299.8|6
1727864920000|2024-10-02 10:28:40|105325.4|105300.4|105311.9|105286.9|105325.4|105300.4|105311.6|105286.6|22
1727864930000|2024-10-02 10:28:50|105310.9|105285.9|105321.4|105296.4|105326.6|105301.6|105307.8|105282.8|40
1727864940000|2024-10-02 10:29:00|105321.2|105296.2|105323|105298|105324.6|105299.6|105320.9|105295.9|14
1727864950000|2024-10-02 10:29:10|105322.7|105297.7|105322.9|105297.9|105323.2|105298.2|105319.4|105294.4|19
1727864960000|2024-10-02 10:29:20|105323|105298|105319.6|105294.6|105323.1|105298.1|105319.5|105294.5|14
1727864970000|2024-10-02 10:29:30|105321.9|105296.9|105320|105295|105322.3|105297.3|105320|105295|10
1727864980000|2024-10-02 10:29:40|105319.7|105294.7|105313.2|105288.2|105319.7|105294.7|105313.2|105288.2|22
1727864990000|2024-10-02 10:29:50|105313.4|105288.4|105318.4|105293.4|105320.8|105295.8|105312.7|105287.7|16
1727865000000|2024-10-02 10:30:00|105318.7|105293.7|105307.4|105282.4|105323.5|105298.5|105306.4|105281.4|30
1727865010000|2024-10-02 10:30:10|105306.8|105281.8|105300.3|105275.3|105306.8|105281.8|105294.3|105269.3|35
1727865020000|2024-10-02 10:30:20|105300.4|105275.4|105306.9|105281.9|105310.7|105285.7|105298.9|105273.9|17
1727865030000|2024-10-02 10:30:30|105308|105283|105305.3|105280.3|105308.2|105283.2|105305|105280|16
1727865040000|2024-10-02 10:30:40|105302.2|105277.2|105294.7|105269.7|105302.2|105277.2|105294.7|105269.7|17
1727865050000|2024-10-02 10:30:50|105294.3|105269.3|105299|105274|105300.3|105275.3|105294.3|105269.3|17
1727865060000|2024-10-02 10:31:00|105299.6|105274.6|105299.2|105274.2|105304.1|105279.1|105299.2|105274.2|17
1727865070000|2024-10-02 10:31:10|105298.1|105273.1|105308|105283|105310.3|105285.3|105296|105271|23
1727865080000|2024-10-02 10:31:20|105308.1|105283.1|105299.4|105274.4|105308.1|105283.1|105299.4|105274.4|14
1727865090000|2024-10-02 10:31:30|105299.5|105274.5|105298.9|105273.9|105299.5|105274.5|105298.5|105273.5|10
1727865100000|2024-10-02 10:31:40|105298.7|105273.7|105298.6|105273.6|105299.3|105274.3|105298.6|105273.6|8
1727865110000|2024-10-02 10:31:50|105298.7|105273.7|105301.1|105276.1|105301.9|105276.9|105298.6|105273.6|9
1727865120000|2024-10-02 10:32:00|105300.1|105275.1|105286.5|105261.5|105300.1|105275.1|105282.4|105257.4|13
1727865130000|2024-10-02 10:32:10|105287.4|105262.4|105293.1|105268.1|105293.8|105268.8|105276.4|105251.4|28
1727865140000|2024-10-02 10:32:20|105293.7|105268.7|105293.1|105268.1|105294.6|105269.6|105292.7|105267.7|8
1727865150000|2024-10-02 10:32:30|105292.6|105267.6|105287.7|105262.7|105292.6|105267.6|105287|105262|12
1727865160000|2024-10-02 10:32:40|105287.8|105262.8|105290.7|105265.7|105290.7|105265.7|105287.8|105262.8|8
1727865170000|2024-10-02 10:32:50|105290.2|105265.2|105288.8|105263.8|105290.2|105265.2|105287.1|105262.1|13
1727865180000|2024-10-02 10:33:00|105288.9|105263.9|105294|105269|105294.2|105269.2|105283.8|105258.8|24
1727865190000|2024-10-02 10:33:10|105293.9|105268.9|105292.1|105267.1|105293.9|105268.9|105288|105263|26
1727865200000|2024-10-02 10:33:20|105292.6|105267.6|105285.3|105260.3|105296.3|105271.3|105284.8|105259.8|25
1727865210000|2024-10-02 10:33:30|105284.7|105259.7|105246.8|105196.8|105284.7|105259.7|105246.8|105196.8|42
1727865220000|2024-10-02 10:33:40|105246.9|105196.9|105254.9|105204.9|105258.2|105208.2|105246.1|105196.1|35
1727865230000|2024-10-02 10:33:50|105255.2|105205.2|105253.4|105203.4|105259|105209|105252.2|105202.2|34
1727865240000|2024-10-02 10:34:00|105253.3|105203.3|105253.8|105203.8|105254.4|105204.4|105247.1|105197.1|33
1727865250000|2024-10-02 10:34:10|105254.7|105204.7|105242.8|105192.8|105254.7|105204.7|105242.8|105192.8|25
1727865260000|2024-10-02 10:34:20|105243|105193|105233.1|105183.1|105248.9|105198.9|105230.3|105180.3|32
1727865270000|2024-10-02 10:34:30|105234.6|105184.6|105232.2|105182.2|105237.1|105187.1|105230.3|105180.3|30
1727865280000|2024-10-02 10:34:40|105231.2|105181.2|105248.5|105198.5|105248.5|105198.5|105229.8|105179.8|31
1727865290000|2024-10-02 10:34:50|105246.8|105196.8|105247.5|105197.5|105252.1|105202.1|105245.6|105195.6|30
1727865300000|2024-10-02 10:35:00|105247.2|105197.2|105254.5|105204.5|105255.7|105205.7|105231.1|105181.1|36
1727865310000|2024-10-02 10:35:10|105254.1|105204.1|105233|105183|105254.1|105204.1|105230|105180|30
1727865320000|2024-10-02 10:35:20|105231.9|105181.9|105228.1|105178.1|105233|105183|105227.9|105177.9|19
1727865330000|2024-10-02 10:35:30|105227.9|105177.9|105226.8|105176.8|105232.9|105182.9|105226|105176|24
1727865340000|2024-10-02 10:35:40|105228.4|105178.4|105235|105185|105243.3|105193.3|105228.1|105178.1|38
1727865350000|2024-10-02 10:35:50|105237.8|105187.8|105257.5|105207.5|105257.5|105207.5|105235.3|105185.3|24
1727865360000|2024-10-02 10:36:00|105257.1|105207.1|105250.5|105200.5|105257.1|105207.1|105250.5|105200.5|17
1727865370000|2024-10-02 10:36:10|105249.9|105199.9|105267.9|105217.9|105269.6|105219.6|105249.8|105199.8|39
1727865380000|2024-10-02 10:36:20|105268.3|105218.3|105271.3|105221.3|105276.9|105226.9|105268.3|105218.3|30
1727865390000|2024-10-02 10:36:30|105270.8|105220.8|105241.8|105191.8|105270.8|105220.8|105241.8|105191.8|28
1727865400000|2024-10-02 10:36:40|105242.1|105192.1|105239.9|105189.9|105246.2|105196.2|105237.2|105187.2|30
1727865410000|2024-10-02 10:36:50|105239.6|105189.6|105234.1|105184.1|105245.4|105195.4|105234.1|105184.1|28
1727865420000|2024-10-02 10:37:00|105234.7|105184.7|105266|105216|105266|105216|105234.7|105184.7|27
1727865430000|2024-10-02 10:37:10|105265.1|105215.1|105284.2|105234.2|105288.1|105238.1|105264.4|105214.4|37
1727865440000|2024-10-02 10:37:20|105284.7|105234.7|105290.5|105240.5|105291.6|105241.6|105283.3|105233.3|23
1727865450000|2024-10-02 10:37:30|105290.7|105240.7|105287.7|105237.7|105294.7|105244.7|105287.7|105237.7|25
1727865460000|2024-10-02 10:37:40|105288.5|105238.5|105296.5|105246.5|105296.9|105246.9|105287.7|105237.7|28
1727865470000|2024-10-02 10:37:50|105298.1|105248.1|105318|105268|105324.6|105274.6|105295.7|105245.7|45
1727865480000|2024-10-02 10:38:00|105319|105269|105322.1|105272.1|105322.7|105272.7|105311.8|105261.8|31
1727865490000|2024-10-02 10:38:10|105322|105272|105334.6|105284.6|105338.7|105288.7|105320.3|105270.3|44
1727865500000|2024-10-02 10:38:20|105334.1|105284.1|105356.1|105306.1|105361|105311|105331.8|105281.8|27
1727865510000|2024-10-02 10:38:30|105352.7|105302.7|105356.7|105306.7|105358|105308|105352.7|105302.7|27
1727865520000|2024-10-02 10:38:40|105357.4|105307.4|105351.3|105301.3|105358.7|105308.7|105347.8|105297.8|24
1727865530000|2024-10-02 10:38:50|105350.6|105300.6|105351.1|105301.1|105351.6|105301.6|105350.5|105300.5|21
1727865540000|2024-10-02 10:39:00|105350.8|105300.8|105372.4|105322.4|105375.6|105325.6|105350.8|105300.8|34
1727865550000|2024-10-02 10:39:10|105373.1|105323.1|105379.2|105329.2|105386|105336|105373.1|105323.1|39
1727865560000|2024-10-02 10:39:20|105379.4|105329.4|105381|105331|105381|105331|105376.4|105326.4|20
1727865570000|2024-10-02 10:39:30|105381.4|105331.4|105386.1|105336.1|105387.9|105337.9|105380.1|105330.1|23
1727865580000|2024-10-02 10:39:40|105385.6|105335.6|105376.2|105326.2|105386.5|105336.5|105375.4|105325.4|37
1727865590000|2024-10-02 10:39:50|105376.3|105326.3|105374.4|105324.4|105377.6|105327.6|105374.4|105324.4|28
1727865600000|2024-10-02 10:40:00|105374|105324|105382.6|105332.6|105383.6|105333.6|105374|105324|37
1727865610000|2024-10-02 10:40:10|105382.3|105332.3|105388.8|105338.8|105390.9|105340.9|105381.6|105331.6|36
1727865620000|2024-10-02 10:40:20|105388.6|105338.6|105397.4|105347.4|105397.8|105347.8|105388.4|105338.4|36
1727865630000|2024-10-02 10:40:30|105397.2|105347.2|105386.1|105336.1|105397.4|105347.4|105385.7|105335.7|26
1727865640000|2024-10-02 10:40:40|105386.7|105336.7|105390.8|105340.8|105390.9|105340.9|105385.7|105335.7|26
1727865650000|2024-10-02 10:40:50|105390.7|105340.7|105387.1|105337.1|105390.7|105340.7|105386.9|105336.9|17
1727865660000|2024-10-02 10:41:00|105387.3|105337.3|105398.4|105348.4|105405.4|105355.4|105386.9|105336.9|23
1727865670000|2024-10-02 10:41:10|105398.9|105348.9|105374.4|105324.4|105399|105349|105372.6|105322.6|28
1727865680000|2024-10-02 10:41:20|105374.1|105324.1|105380.6|105330.6|105380.6|105330.6|105373.4|105323.4|16
1727865690000|2024-10-02 10:41:30|105380.7|105330.7|105376.2|105326.2|105380.8|105330.8|105376.2|105326.2|18
1727865700000|2024-10-02 10:41:40|105375.9|105325.9|105355.7|105305.7|105375.9|105331.1|105341.9|105303.7|15
1727865710000|2024-10-02 10:41:50|105355.1|105305.1|105352.5|105302.5|105358.1|105308.1|105352.5|105302.5|9
1727865720000|2024-10-02 10:42:00|105353.1|105303.1|105323.5|105273.5|105358.9|105309.4|105320.9|105273.5|36
1727865730000|2024-10-02 10:42:10|105323.8|105273.8|105327.3|105277.3|105329.4|105279.4|105323.8|105273.8|21
1727865740000|2024-10-02 10:42:20|105328.3|105278.3|105315.7|105265.7|105330.9|105280.9|105315.7|105265.7|17
1727865750000|2024-10-02 10:42:30|105314.7|105264.7|105318.4|105268.4|105318.6|105268.6|105313.7|105263.7|20
1727865760000|2024-10-02 10:42:40|105319|105269|105311.4|105261.4|105322.2|105272.2|105311.4|105261.4|16
1727865770000|2024-10-02 10:42:50|105310.8|105260.8|105316.1|105266.1|105318.1|105268.1|105310.8|105260.8|21
1727865780000|2024-10-02 10:43:00|105316.6|105266.6|105321.4|105271.4|105322.1|105272.1|105316.6|105266.6|22
1727865790000|2024-10-02 10:43:10|105321.2|105271.2|105324.4|105274.4|105326.7|105276.7|105317.1|105267.1|20
1727865800000|2024-10-02 10:43:20|105324.7|105274.7|105324.2|105274.2|105325.2|105275.2|105320|105270|16
1727865810000|2024-10-02 10:43:30|105324.4|105274.4|105314.8|105264.8|105324.5|105274.5|105313.6|105263.6|21
1727865820000|2024-10-02 10:43:40|105315.5|105265.5|105315.9|105265.9|105319.3|105269.3|105309.4|105259.4|32
1727865830000|2024-10-02 10:43:50|105315.8|105265.8|105325.4|105275.4|105326.4|105276.4|105315.8|105265.8|19
1727865840000|2024-10-02 10:44:00|105325.5|105275.5|105312.5|105262.5|105325.8|105275.8|105311.8|105261.8|21
1727865850000|2024-10-02 10:44:10|105312.6|105262.6|105305.8|105255.8|105312.6|105262.6|105299.8|105249.8|32
1727865860000|2024-10-02 10:44:20|105306.3|105256.3|105309.7|105259.7|105309.7|105259.7|105306.3|105256.3|14
1727865870000|2024-10-02 10:44:30|105310.1|105260.1|105316.9|105266.9|105321.5|105271.5|105308.5|105258.5|18
1727865880000|2024-10-02 10:44:40|105317|105267|105310.6|105260.6|105317|105267|105306.7|105256.7|29
1727865890000|2024-10-02 10:44:50|105309.9|105259.9|105305.1|105255.1|105310.1|105260.1|105302.6|105252.6|19
1727865900000|2024-10-02 10:45:00|105304.7|105254.7|105303.1|105253.1|105304.7|105254.7|105294.8|105244.8|20
1727865910000|2024-10-02 10:45:10|105303.6|105253.6|105302.9|105252.9|105305.3|105255.3|105300.3|105250.3|27
1727865920000|2024-10-02 10:45:20|105303.3|105253.3|105302.9|105252.9|105307|105257|105302.9|105252.9|23
1727865930000|2024-10-02 10:45:30|105303.2|105253.2|105298.5|105248.5|105307.6|105257.6|105297.7|105247.7|27
1727865940000|2024-10-02 10:45:40|105299|105249|105305.1|105255.1|105305.2|105255.2|105299|105249|18
1727865950000|2024-10-02 10:45:50|105305.7|105255.7|105312|105262|105314.9|105264.9|105305.6|105255.6|30
1727865960000|2024-10-02 10:46:00|105312.3|105262.3|105325.5|105275.5|105326|105276|105312.3|105262.3|24
1727865970000|2024-10-02 10:46:10|105325.1|105275.1|105326.8|105276.8|105326.8|105276.8|105324.4|105274.4|12
1727865980000|2024-10-02 10:46:20|105326.9|105276.9|105326.1|105276.1|105326.9|105276.9|105325.3|105275.3|10
1727865990000|2024-10-02 10:46:30|105326.8|105276.8|105330.8|105280.8|105330.8|105280.8|105326.8|105276.8|14
1727866000000|2024-10-02 10:46:40|105332.6|105282.6|105326.7|105276.7|105333.6|105283.6|105326.6|105276.6|20
1727866010000|2024-10-02 10:46:50|105326.2|105276.2|105311.1|105261.1|105326.2|105276.2|105311.1|105261.1|25
1727866020000|2024-10-02 10:47:00|105311.5|105261.5|105315.2|105265.2|105315.2|105265.2|105308.9|105258.9|26
1727866030000|2024-10-02 10:47:10|105315.3|105265.3|105314.7|105264.7|105322|105272|105309.4|105259.4|29
1727866040000|2024-10-02 10:47:20|105314|105264|105314|105264|105318.2|105268.2|105312.6|105262.6|22
1727866050000|2024-10-02 10:47:30|105313.5|105263.5|105326.1|105276.1|105326.3|105276.3|105309.4|105259.4|35
1727866060000|2024-10-02 10:47:40|105325.6|105275.6|105326.8|105276.8|105327.1|105277.1|105325.6|105275.6|9
1727866070000|2024-10-02 10:47:50|105327.3|105277.3|105328.1|105278.1|105328.6|105278.6|105326.8|105276.8|17
1727866080000|2024-10-02 10:48:00|105328.6|105278.6|105333.3|105283.3|105335.9|105285.9|105328.6|105278.6|27
1727866090000|2024-10-02 10:48:10|105333.7|105283.7|105332.1|105282.1|105336.4|105286.4|105330|105280|27
1727866100000|2024-10-02 10:48:20|105332.2|105282.2|105324.3|105274.3|105332.2|105282.2|105324.3|105274.3|22
1727866110000|2024-10-02 10:48:30|105324|105274|105311.1|105261.1|105324|105274|105310.1|105260.1|29
1727866120000|2024-10-02 10:48:40|105310.9|105260.9|105320.5|105270.5|105320.5|105270.5|105310.9|105260.9|23
1727866130000|2024-10-02 10:48:50|105320.2|105270.2|105308.4|105258.4|105320.2|105270.2|105308.4|105258.4|11
1727866140000|2024-10-02 10:49:00|105308.8|105258.8|105318.7|105268.7|105318.7|105268.7|105308.8|105258.8|29
1727866150000|2024-10-02 10:49:10|105318.2|105268.2|105313.6|105263.6|105320.5|105270.5|105313.6|105263.6|21
1727866160000|2024-10-02 10:49:20|105313.5|105263.5|105311.6|105261.6|105313.5|105263.5|105308.6|105258.6|20
1727866170000|2024-10-02 10:49:30|105311.9|105261.9|105310.7|105260.7|105316.6|105266.6|105310.6|105260.6|18
1727866180000|2024-10-02 10:49:40|105313.6|105263.6|105322.8|105272.8|105325.4|105275.4|105313.6|105263.6|24
1727866190000|2024-10-02 10:49:50|105323.3|105273.3|105312.6|105262.6|105325.6|105275.6|105310.6|105260.6|33
1727866200000|2024-10-02 10:50:00|105311.1|105261.1|105303.7|105253.7|105313.4|105263.4|105303.4|105253.4|29
1727866210000|2024-10-02 10:50:10|105303.6|105253.6|105307.3|105257.3|105308.7|105258.7|105303.2|105253.2|13
1727866220000|2024-10-02 10:50:20|105308.1|105258.1|105301.8|105251.8|105309.4|105259.4|105298.6|105248.6|25
1727866230000|2024-10-02 10:50:30|105301.6|105251.6|105302|105252|105302.7|105252.7|105298.2|105248.2|14
1727866240000|2024-10-02 10:50:40|105302.2|105252.2|105301.7|105251.7|105308.7|105258.7|105301.6|105251.6|16
1727866250000|2024-10-02 10:50:50|105296.6|105246.6|105288.8|105263.8|105296.6|105267.6|105282.4|105245.5|11
1727866260000|2024-10-02 10:51:00|105289.4|105264.4|105319.6|105294.6|105319.6|105294.6|105289.4|105264.4|37
1727866270000|2024-10-02 10:51:10|105319.9|105294.9|105329.1|105304.1|105330.6|105305.6|105319.9|105294.9|23
1727866280000|2024-10-02 10:51:20|105330.2|105305.2|105368.1|105318.1|105372.8|105335.7|105329.1|105304.1|38
1727866290000|2024-10-02 10:51:30|105367.5|105317.5|105367.4|105317.4|105368.8|105318.8|105366.2|105316.2|21
1727866300000|2024-10-02 10:51:40|105367.3|105317.3|105368.2|105318.2|105370.8|105320.8|105367.1|105317.1|9
1727866310000|2024-10-02 10:51:50|105367.8|105317.8|105365.3|105315.3|105370.2|105320.2|105363|105313|25
1727866320000|2024-10-02 10:52:00|105364.7|105314.7|105363.1|105313.1|105367.7|105317.7|105362.2|105312.2|19
1727866330000|2024-10-02 10:52:10|105363.4|105313.4|105356.4|105306.4|105363.4|105313.4|105356.4|105306.4|10
1727866340000|2024-10-02 10:52:20|105356.3|105306.3|105354.7|105304.7|105359.6|105309.6|105354.7|105304.7|14
1727866350000|2024-10-02 10:52:30|105354.6|105304.6|105353.3|105303.3|105354.6|105304.6|105351.7|105301.7|26
1727866360000|2024-10-02 10:52:40|105353|105303|105340.6|105290.6|105356.1|105306.1|105334.6|105284.6|27
1727866370000|2024-10-02 10:52:50|105340.8|105290.8|105337.2|105287.2|105341.7|105291.7|105336.7|105286.7|23
1727866380000|2024-10-02 10:53:00|105337.3|105287.3|105334.9|105284.9|105337.3|105287.3|105334.9|105284.9|12
1727866390000|2024-10-02 10:53:10|105334.8|105284.8|105309.6|105259.6|105334.9|105284.9|105304.3|105254.3|42
1727866400000|2024-10-02 10:53:20|105309.1|105259.1|105316.7|105266.7|105318.3|105268.3|105309.1|105259.1|29
1727866410000|2024-10-02 10:53:30|105316.8|105266.8|105316.7|105266.7|105317.8|105267.8|105308.3|105258.3|29
1727866420000|2024-10-02 10:53:40|105317|105267|105327.2|105277.2|105329.2|105279.2|105317|105267|20
1727866430000|2024-10-02 10:53:50|105326.5|105276.5|105329.3|105279.3|105331.3|105281.3|105326.5|105276.5|21
1727866440000|2024-10-02 10:54:00|105329.6|105279.6|105326.5|105276.5|105329.8|105279.8|105320.1|105270.1|26
1727866450000|2024-10-02 10:54:10|105326.6|105276.6|105321.6|105271.6|105326.6|105276.6|105321|105271|22
1727866460000|2024-10-02 10:54:20|105321.7|105271.7|105328.8|105278.8|105330|105280|105321.7|105271.7|24
1727866470000|2024-10-02 10:54:30|105328.5|105278.5|105331.5|105281.5|105331.8|105281.8|105327.1|105277.1|19
1727866480000|2024-10-02 10:54:40|105331.9|105281.9|105333.5|105283.5|105334.4|105284.4|105331.6|105281.6|17
1727866490000|2024-10-02 10:54:50|105333.4|105283.4|105338.2|105288.2|105343|105293|105331.6|105281.6|37
1727866500000|2024-10-02 10:55:00|105338.4|105288.4|105341.1|105291.1|105350.2|105300.2|105338.1|105288.1|31
1727866510000|2024-10-02 10:55:10|105341.6|105291.6|105358.3|105308.3|105358.3|105308.3|105340.9|105290.9|27
1727866520000|2024-10-02 10:55:20|105358.6|105308.6|105362.4|105312.4|105364.1|105314.1|105358.3|105308.3|23
1727866530000|2024-10-02 10:55:30|105362.9|105312.9|105366.6|105316.6|105372|105322|105362.7|105312.7|27
1727866540000|2024-10-02 10:55:40|105366.3|105316.3|105363.4|105313.4|105366.3|105316.3|105363|105313|11
1727866550000|2024-10-02 10:55:50|105363.9|105313.9|105366.6|105341.6|105371.2|105346.2|105353.4|105313.9|21
1727866560000|2024-10-02 10:56:00|105366|105341|105378.3|105353.3|105378.3|105353.3|105366|105341|18
1727866570000|2024-10-02 10:56:10|105379|105354|105378.4|105353.4|105379.2|105354.2|105376.6|105351.6|25
1727866580000|2024-10-02 10:56:20|105379|105354|105361.1|105336.1|105379.4|105354.4|105360.8|105335.8|23
1727866590000|2024-10-02 10:56:30|105360.9|105335.9|105358.9|105333.9|105361.8|105336.8|105358.9|105333.9|14
1727866600000|2024-10-02 10:56:40|105360.7|105335.7|105364.2|105339.2|105364.4|105339.4|105360.7|105335.7|10
1727866610000|2024-10-02 10:56:50|105364.3|105339.3|105371.7|105346.7|105372.1|105347.1|105364.3|105339.3|21
1727866620000|2024-10-02 10:57:00|105371.3|105346.3|105377.4|105352.4|105377.4|105352.4|105371.3|105346.3|17
1727866630000|2024-10-02 10:57:10|105377.1|105352.1|105381.5|105356.5|105381.5|105356.5|105377.1|105352.1|12
1727866640000|2024-10-02 10:57:20|105381.3|105356.3|105376.3|105351.3|105381.3|105356.3|105376|105351|20
1727866650000|2024-10-02 10:57:30|105376.1|105351.1|105365.4|105340.4|105376.1|105351.1|105365.4|105340.4|21
1727866660000|2024-10-02 10:57:40|105365.6|105340.6|105351.9|105326.9|105365.6|105340.6|105351.9|105326.9|17
1727866670000|2024-10-02 10:57:50|105351.8|105326.8|105345.8|105320.8|105351.8|105326.8|105345.8|105320.8|15
1727866680000|2024-10-02 10:58:00|105346.2|105321.2|105344.2|105319.2|105346.6|105321.6|105343.2|105318.2|15
1727866690000|2024-10-02 10:58:10|105343.9|105318.9|105345.8|105320.8|105346.7|105321.7|105343.9|105318.9|18
1727866700000|2024-10-02 10:58:20|105346.4|105321.4|105344.2|105319.2|105354.9|105329.9|105344.2|105319.2|23
1727866710000|2024-10-02 10:58:30|105344.3|105319.3|105346.8|105321.8|105346.8|105321.8|105344.1|105319.1|8
1727866720000|2024-10-02 10:58:40|105347.3|105322.3|105346.6|105321.6|105351|105326|105346.2|105321.2|22
1727866730000|2024-10-02 10:58:50|105347.2|105322.2|105347.3|105322.3|105347.3|105322.3|105347.1|105322.1|4
1727866740000|2024-10-02 10:59:00|105347.4|105322.4|105346.6|105321.6|105348.4|105323.4|105345.9|105320.9|20
1727866750000|2024-10-02 10:59:10|105346.7|105321.7|105352.3|105327.3|105353.6|105328.6|105346.7|105321.7|14
1727866760000|2024-10-02 10:59:20|105352.5|105327.5|105367.3|105317.3|105367.3|105329.9|105351.6|105317.3|10
1727866770000|2024-10-02 10:59:30|105367.6|105317.6|105376.7|105326.7|105384.6|105334.6|105367.6|105317.6|27
1727866780000|2024-10-02 10:59:40|105376.6|105326.6|105364.8|105314.8|105376.6|105326.6|105362.1|105312.1|26
1727866790000|2024-10-02 10:59:50|105364.7|105314.7|105361.6|105311.6|105364.7|105314.7|105361.6|105311.6|18
1727866800000|2024-10-02 11:00:00|105360|105310|105390|105340|105390|105340|105356.4|105306.4|32
1727866810000|2024-10-02 11:00:10|105389.9|105339.9|105393.7|105343.7|105393.7|105343.7|105388.6|105338.6|20
1727866820000|2024-10-02 11:00:20|105393.8|105343.8|105392.6|105342.6|105394.9|105344.9|105392.6|105342.6|14
1727866830000|2024-10-02 11:00:30|105392.7|105342.7|105385.2|105335.2|105393.6|105343.6|105381.8|105331.8|25
1727866840000|2024-10-02 11:00:40|105385.9|105335.9|105388.2|105338.2|105390.7|105340.7|105384.9|105334.9|27
1727866850000|2024-10-02 11:00:50|105388.8|105338.8|105388.7|105338.7|105390.6|105340.6|105386.8|105336.8|20
1727866860000|2024-10-02 11:01:00|105388.2|105338.2|105392.1|105342.1|105393.1|105343.1|105386.3|105336.3|22
1727866870000|2024-10-02 11:01:10|105399.5|105349.5|105395.1|105345.1|105399.5|105349.5|105394.1|105344.1|22
1727866880000|2024-10-02 11:01:20|105395|105345|105391.9|105341.9|105395.8|105345.8|105391.4|105341.4|18
1727866890000|2024-10-02 11:01:30|105392|105342|105399.1|105349.1|105400.7|105350.7|105392|105342|19
1727866900000|2024-10-02 11:01:40|105398.6|105348.6|105399.8|105349.8|105400.7|105350.7|105398.1|105348.1|18
1727866910000|2024-10-02 11:01:50|105400.1|105350.1|105405.6|105355.6|105405.6|105355.6|105399.1|105349.1|24
1727866920000|2024-10-02 11:02:00|105406.1|105356.1|105401.8|105351.8|105406.1|105356.1|105400.2|105350.2|24
1727866930000|2024-10-02 11:02:10|105402|105352|105384.5|105334.5|105405.8|105355.8|105367.7|105333.9|27
1727866940000|2024-10-02 11:02:20|105384.6|105334.6|105386|105336|105386|105336|105381.2|105331.2|17
1727866950000|2024-10-02 11:02:30|105385.6|105335.6|105389.6|105339.6|105389.6|105339.6|105375.2|105325.2|26
1727866960000|2024-10-02 11:02:40|105389.2|105339.2|105387.5|105337.5|105392.1|105342.1|105386.5|105336.5|27
1727866970000|2024-10-02 11:02:50|105387.6|105337.6|105383.6|105333.6|105389.5|105339.5|105383.6|105333.6|23
1727866980000|2024-10-02 11:03:00|105384.3|105334.3|105385.2|105335.2|105385.2|105335.2|105384|105334|14
1727866990000|2024-10-02 11:03:10|105385.1|105335.1|105373.6|105323.6|105385.4|105335.4|105370.7|105320.7|25
1727867000000|2024-10-02 11:03:20|105373.7|105323.7|105361.7|105311.7|105374.1|105324.1|105361.7|105311.7|25
1727867010000|2024-10-02 11:03:30|105361.6|105311.6|105366.7|105316.7|105366.7|105316.7|105357.5|105307.5|28
1727867020000|2024-10-02 11:03:40|105366.5|105316.5|105364.9|105314.9|105369.8|105319.8|105364.9|105314.9|40
1727867030000|2024-10-02 11:03:50|105364.6|105314.6|105365|105315|105365.4|105315.4|105364.6|105314.6|14
1727867040000|2024-10-02 11:04:00|105365.3|105315.3|105362.6|105312.6|105372.8|105322.8|105362.6|105312.6|28
1727867050000|2024-10-02 11:04:10|105363.1|105313.1|105363.9|105313.9|105364.1|105314.1|105361.6|105311.6|11
1727867060000|2024-10-02 11:04:20|105364|105314|105356.6|105306.6|105364.6|105314.6|105356.6|105306.6|16
1727867070000|2024-10-02 11:04:30|105356.5|105306.5|105357.2|105307.2|105358.5|105308.5|105356.5|105306.5|11
1727867080000|2024-10-02 11:04:40|105357.3|105307.3|105372.1|105322.1|105372.1|105322.1|105357|105307|22
1727867090000|2024-10-02 11:04:50|105372.8|105322.8|105363|105313|105372.8|105322.8|105361.6|105311.6|34
1727867100000|2024-10-02 11:05:00|105362.5|105312.5|105326.2|105301.2|105362.9|105312.9|105326.1|105301.1|35
1727867110000|2024-10-02 11:05:10|105326.1|105301.1|105325.6|105300.6|105326.3|105301.3|105320.6|105295.6|25
1727867120000|2024-10-02 11:05:20|105326.8|105301.8|105326.3|105301.3|105326.8|105301.8|105326.2|105301.2|15
1727867130000|2024-10-02 11:05:30|105327.1|105302.1|105318.1|105293.1|105328|105303|105318.1|105293.1|16
1727867140000|2024-10-02 11:05:40|105318.2|105293.2|105319.6|105294.6|105319.6|105294.6|105318.2|105293.2|6
1727867150000|2024-10-02 11:05:50|105319|105294|105319.8|105294.8|105320.2|105295.2|105319|105294|9
1727867160000|2024-10-02 11:06:00|105320.1|105295.1|105363.1|105313.1|105363.4|105324|105320.1|105295.1|28
1727867170000|2024-10-02 11:06:10|105362.8|105312.8|105362|105312|105363.4|105313.4|105361.1|105311.1|15
1727867180000|2024-10-02 11:06:20|105362.2|105312.2|105363.7|105313.7|105364.2|105314.2|105362.2|105312.2|16
1727867190000|2024-10-02 11:06:30|105363.5|105313.5|105361.2|105311.2|105363.5|105313.5|105360.6|105310.6|10
1727867200000|2024-10-02 11:06:40|105360.9|105310.9|105365.3|105315.3|105366|105316|105360.7|105310.7|17
1727867210000|2024-10-02 11:06:50|105365|105315|105390|105340|105390|105340|105365|105315|30
1727867220000|2024-10-02 11:07:00|105390.3|105340.3|105386.9|105336.9|105390.7|105340.7|105386.8|105336.8|18
1727867230000|2024-10-02 11:07:10|105387|105337|105392.1|105342.1|105393|105343|105387|105337|11
1727867240000|2024-10-02 11:07:20|105392.5|105342.5|105389.3|105339.3|105395.4|105345.4|105389.2|105339.2|22
1727867250000|2024-10-02 11:07:30|105389|105339|105389.8|105339.8|105391.3|105341.3|105389|105339|20
1727867260000|2024-10-02 11:07:40|105390.6|105340.6|105392.8|105342.8|105393.4|105343.4|105390.2|105340.2|17
1727867270000|2024-10-02 11:07:50|105392.9|105342.9|105411.7|105361.7|105411.7|105361.7|105392.7|105342.7|25
1727867280000|2024-10-02 11:08:00|105411.3|105361.3|105393.6|105343.6|105411.5|105361.5|105384.7|105334.7|37
1727867290000|2024-10-02 11:08:10|105393.5|105343.5|105384.7|105334.7|105393.5|105343.5|105383.3|105333.3|25
1727867300000|2024-10-02 11:08:20|105384.4|105334.4|105382.8|105332.8|105384.4|105334.4|105381.8|105331.8|10
1727867310000|2024-10-02 11:08:30|105382.3|105332.3|105381.4|105331.4|105385.8|105335.8|105375.8|105325.8|32
1727867320000|2024-10-02 11:08:40|105380.7|105330.7|105388.6|105338.6|105388.6|105338.6|105380.4|105330.4|20
1727867330000|2024-10-02 11:08:50|105388.2|105338.2|105391|105341|105392|105342|105388.2|105338.2|25
1727867340000|2024-10-02 11:09:00|105391.3|105341.3|105403.9|105353.9|105403.9|105353.9|105391.3|105341.3|34
1727867350000|2024-10-02 11:09:10|105403.4|105353.4|105400.8|105350.8|105403.6|105353.6|105399|105349|17
1727867360000|2024-10-02 11:09:20|105400.3|105350.3|105393|105343|105400.3|105350.3|105392.1|105342.1|28
1727867370000|2024-10-02 11:09:30|105392.5|105342.5|105393.1|105343.1|105394.4|105344.4|105392.5|105342.5|21
1727867380000|2024-10-02 11:09:40|105393.3|105343.3|105396.9|105346.9|105399|105349|105393.2|105343.2|26
1727867390000|2024-10-02 11:09:50|105394.5|105344.5|105390.4|105340.4|105395.4|105345.4|105389.3|105339.3|25
1727867400000|2024-10-02 11:10:00|105390.3|105340.3|105377|105327|105390.9|105340.9|105374.3|105324.3|25
1727867410000|2024-10-02 11:10:10|105377.5|105327.5|105383.4|105333.4|105383.4|105333.4|105377.5|105327.5|18
1727867420000|2024-10-02 11:10:20|105383|105333|105378.9|105328.9|105383|105333|105376.7|105326.7|19
1727867430000|2024-10-02 11:10:30|105378.5|105328.5|105374.9|105324.9|105382.2|105332.2|105374.3|105324.3|22
1727867440000|2024-10-02 11:10:40|105375.9|105325.9|105369.6|105319.6|105379.3|105329.3|105369.6|105319.6|31
1727867450000|2024-10-02 11:10:50|105370|105320|105371.3|105321.3|105373.9|105323.9|105369.2|105319.2|23
1727867460000|2024-10-02 11:11:00|105370.9|105320.9|105355.2|105305.2|105370.9|105320.9|105354.2|105304.2|21
1727867470000|2024-10-02 11:11:10|105355.4|105305.4|105355.8|105305.8|105357.7|105307.7|105353.5|105303.5|32
1727867480000|2024-10-02 11:11:20|105355.6|105305.6|105350.3|105300.3|105355.6|105305.6|105350.1|105300.1|25
1727867490000|2024-10-02 11:11:30|105350.7|105300.7|105356.6|105306.6|105356.6|105306.6|105350.4|105300.4|17
1727867500000|2024-10-02 11:11:40|105357.6|105307.6|105342|105292|105357.7|105307.7|105341.8|105291.8|28
1727867510000|2024-10-02 11:11:50|105341.7|105291.7|105338.4|105288.4|105342|105292|105338.2|105288.2|13
1727867520000|2024-10-02 11:12:00|105338.3|105288.3|105333.7|105283.7|105339.1|105289.1|105332.1|105282.1|24
1727867530000|2024-10-02 11:12:10|105333.8|105283.8|105342.7|105292.7|105342.7|105292.7|105333|105283|17
1727867540000|2024-10-02 11:12:20|105343|105293|105342.7|105292.7|105346|105296|105342.1|105292.1|20
1727867550000|2024-10-02 11:12:30|105343|105293|105337.4|105287.4|105343.1|105293.1|105336.6|105286.6|16
1727867560000|2024-10-02 11:12:40|105337.7|105287.7|105341.9|105291.9|105344.1|105294.1|105337.7|105287.7|20
1727867570000|2024-10-02 11:12:50|105341.8|105291.8|105336.6|105286.6|105341.9|105291.9|105335.6|105285.6|20
1727867580000|2024-10-02 11:13:00|105337|105287|105335.1|105285.1|105337|105287|105335.1|105285.1|18
1727867590000|2024-10-02 11:13:10|105335.3|105285.3|105327.7|105277.7|105335.6|105285.6|105326.1|105276.1|18
1727867600000|2024-10-02 11:13:20|105327.8|105277.8|105321.7|105271.7|105327.8|105277.8|105320.2|105270.2|27
1727867610000|2024-10-02 11:13:30|105321.8|105271.8|105319.3|105269.3|105322.6|105272.6|105318.4|105268.4|19
1727867620000|2024-10-02 11:13:40|105318.7|105268.7|105306|105256|105319|105269|105306|105256|15
1727867630000|2024-10-02 11:13:50|105306.1|105256.1|105302.5|105252.5|105308|105258|105302.5|105252.5|26
1727867640000|2024-10-02 11:14:00|105302.3|105252.3|105301.1|105251.1|105302.3|105252.3|105301.1|105251.1|13
1727867650000|2024-10-02 11:14:10|105298.7|105248.7|105300.1|105250.1|105300.9|105250.9|105296.6|105246.6|16
1727867660000|2024-10-02 11:14:20|105299.9|105249.9|105302.2|105252.2|105305.4|105255.4|105299.9|105249.9|15
1727867670000|2024-10-02 11:14:30|105301.7|105251.7|105302.8|105252.8|105302.8|105252.8|105296.3|105246.3|10
1727867680000|2024-10-02 11:14:40|105303.1|105253.1|105307.9|105257.9|105307.9|105257.9|105303.1|105253.1|13
1727867690000|2024-10-02 11:14:50|105307.8|105257.8|105314.5|105264.5|105322.4|105272.4|105307.8|105257.8|26
1727867700000|2024-10-02 11:15:00|105317.6|105267.6|105329|105279|105331|105281|105317.3|105267.3|21
1727867710000|2024-10-02 11:15:10|105329.3|105279.3|105328.7|105278.7|105329.3|105279.3|105323.9|105273.9|28
1727867720000|2024-10-02 11:15:20|105329|105279|105332.3|105282.3|105332.4|105282.4|105327.1|105277.1|23
1727867730000|2024-10-02 11:15:30|105331.8|105281.8|105318.3|105293.3|105332.1|105293.8|105315.1|105280.8|24
1727867740000|2024-10-02 11:15:40|105318.2|105293.2|105312.7|105287.7|105318.4|105293.4|105312.4|105287.4|13
1727867750000|2024-10-02 11:15:50|105312.8|105287.8|105308.9|105283.9|105313|105288|105305.4|105280.4|26
1727867760000|2024-10-02 11:16:00|105309.3|105284.3|105303.1|105278.1|105309.5|105284.5|105299.7|105274.7|26
1727867770000|2024-10-02 11:16:10|105303.2|105278.2|105314.4|105289.4|105320.2|105295.2|105302.8|105277.8|22
1727867780000|2024-10-02 11:16:20|105314.6|105289.6|105311.6|105286.6|105315.9|105290.9|105311.6|105286.6|25
1727867790000|2024-10-02 11:16:30|105311.2|105286.2|105305.3|105280.3|105312.1|105287.1|105305.3|105280.3|17
1727867800000|2024-10-02 11:16:40|105304.6|105279.6|105291.7|105266.7|105305.8|105280.8|105291.7|105266.7|29
1727867810000|2024-10-02 11:16:50|105291.8|105266.8|105289.2|105264.2|105291.8|105266.8|105289.2|105264.2|18
1727867820000|2024-10-02 11:17:00|105289.1|105264.1|105294.8|105269.8|105296.3|105271.3|105289.1|105264.1|29
1727867830000|2024-10-02 11:17:10|105294.3|105269.3|105289.5|105264.5|105295.8|105270.8|105289.5|105264.5|18
1727867840000|2024-10-02 11:17:20|105288.9|105263.9|105295|105270|105295.1|105270.1|105283.9|105258.9|19
1727867850000|2024-10-02 11:17:30|105295.3|105270.3|105297.1|105272.1|105298.1|105273.1|105294.4|105269.4|37
1727867860000|2024-10-02 11:17:40|105296.5|105271.5|105301.5|105276.5|105304.1|105279.1|105296.1|105271.1|27
1727867870000|2024-10-02 11:17:50|105300.8|105275.8|105299|105274|105300.8|105275.8|105295.1|105270.1|16
1727867880000|2024-10-02 11:18:00|105298.1|105273.1|105298.4|105273.4|105298.4|105273.4|105297.4|105272.4|7
1727867890000|2024-10-02 11:18:10|105298.3|105273.3|105300.3|105275.3|105300.3|105275.3|105296.3|105271.3|18
1727867900000|2024-10-02 11:18:20|105300.2|105275.2|105299.4|105274.4|105300.8|105275.8|105298.8|105273.8|9
1727867910000|2024-10-02 11:18:30|105299.1|105274.1|105302.1|105277.1|105302.2|105277.2|105299.1|105274.1|11
1727867920000|2024-10-02 11:18:40|105302.5|105277.5|105306.8|105281.8|105306.8|105281.8|105301.6|105276.6|9
1727867930000|2024-10-02 11:18:50|105306.5|105281.5|105304.8|105279.8|105306.9|105281.9|105280.5|105255.5|23
1727867940000|2024-10-02 11:19:00|105304.4|105279.4|105331.2|105281.2|105331.2|105285.5|105304.4|105272.6|31
1727867950000|2024-10-02 11:19:10|105330.9|105280.9|105322.5|105272.5|105333.7|105283.7|105321.7|105271.7|24
1727867960000|2024-10-02 11:19:20|105324.2|105274.2|105327.2|105277.2|105329.4|105279.4|105324.2|105274.2|20
1727867970000|2024-10-02 11:19:30|105326.5|105276.5|105318.9|105268.9|105326.5|105276.5|105317.4|105267.4|18
1727867980000|2024-10-02 11:19:40|105319|105269|105321.5|105271.5|105321.7|105271.7|105319|105269|12
1727867990000|2024-10-02 11:19:50|105321.8|105271.8|105329.9|105279.9|105329.9|105279.9|105321.8|105271.8|13
1727868000000|2024-10-02 11:20:00|105330.2|105280.2|105337.4|105287.4|105337.9|105287.9|105330.2|105280.2|33
1727868010000|2024-10-02 11:20:10|105336.7|105286.7|105336.9|105286.9|105338.1|105288.1|105336.7|105286.7|7
1727868020000|2024-10-02 11:20:20|105336.7|105286.7|105337.1|105287.1|105339|105289|105332.8|105282.8|23
1727868030000|2024-10-02 11:20:30|105337.2|105287.2|105352.6|105302.6|105353.2|105303.2|105337.2|105287.2|25
1727868040000|2024-10-02 11:20:40|105352.4|105302.4|105329.5|105279.5|105352.4|105302.4|105329.5|105279.5|37
1727868050000|2024-10-02 11:20:50|105329.2|105279.2|105324.2|105274.2|105329.2|105279.2|105324|105274|25
1727868060000|2024-10-02 11:21:00|105324.6|105274.6|105346.2|105296.2|105346.2|105296.2|105321.4|105271.4|24
1727868070000|2024-10-02 11:21:10|105347|105297|105340.8|105290.8|105347.3|105297.3|105340.8|105290.8|27
1727868080000|2024-10-02 11:21:20|105340.7|105290.7|105340.7|105290.7|105342.7|105292.7|105339.1|105289.1|25
1727868090000|2024-10-02 11:21:30|105340.2|105290.2|105331.5|105281.5|105340.2|105290.2|105331.5|105281.5|21
1727868100000|2024-10-02 11:21:40|105331.2|105281.2|105333.9|105283.9|105333.9|105283.9|105328.5|105278.5|20
1727868110000|2024-10-02 11:21:50|105334.1|105284.1|105332|105282|105334.1|105284.1|105330.7|105280.7|22
1727868120000|2024-10-02 11:22:00|105331.8|105281.8|105330.8|105280.8|105332|105282|105329.3|105279.3|17
1727868130000|2024-10-02 11:22:10|105331.1|105281.1|105331.6|105281.6|105334.6|105284.6|105331.1|105281.1|17
1727868140000|2024-10-02 11:22:20|105331.5|105281.5|105324.3|105274.3|105331.9|105281.9|105323.7|105273.7|23
1727868150000|2024-10-02 11:22:30|105324.1|105274.1|105324|105274|105327.3|105277.3|105324|105274|10
1727868160000|2024-10-02 11:22:40|105324.4|105274.4|105313.2|105263.2|105324.4|105274.4|105308|105258|26
1727868170000|2024-10-02 11:22:50|105313.9|105263.9|105310.1|105260.1|105325.6|105275.6|105306.1|105256.1|24
1727868180000|2024-10-02 11:23:00|105319.7|105269.7|105335.8|105285.8|105335.8|105285.8|105319.7|105269.7|24
1727868190000|2024-10-02 11:23:10|105335.4|105285.4|105343|105293|105343|105293|105334.4|105284.4|23
1727868200000|2024-10-02 11:23:20|105343.2|105293.2|105342.3|105292.3|105359.7|105309.7|105340.8|105290.8|36
1727868210000|2024-10-02 11:23:30|105342.1|105292.1|105334.6|105284.6|105342.1|105292.1|105334.3|105284.3|35
1727868220000|2024-10-02 11:23:40|105334.9|105284.9|105334.6|105284.6|105335.8|105285.8|105334.2|105284.2|17
1727868230000|2024-10-02 11:23:50|105334.5|105284.5|105330.5|105280.5|105335.9|105285.9|105330.5|105280.5|16
1727868240000|2024-10-02 11:24:00|105331|105281|105330.8|105280.8|105334|105284|105330.2|105280.2|19
1727868250000|2024-10-02 11:24:10|105330.4|105280.4|105329.6|105279.6|105330.5|105280.5|105329|105279|12
1727868260000|2024-10-02 11:24:20|105330.1|105280.1|105331.8|105281.8|105341.4|105291.4|105330.1|105280.1|20
1727868270000|2024-10-02 11:24:30|105333.6|105283.6|105324.5|105274.5|105335.5|105285.5|105324.1|105274.1|21
1727868280000|2024-10-02 11:24:40|105324.8|105274.8|105322.2|105272.2|105326.7|105276.7|105321.2|105271.2|22
1727868290000|2024-10-02 11:24:50|105322.3|105272.3|105329.8|105279.8|105329.8|105279.8|105321.9|105271.9|13
1727868300000|2024-10-02 11:25:00|105330.4|105280.4|105317.1|105267.1|105331.5|105281.5|105316|105266|40
1727868310000|2024-10-02 11:25:10|105317.2|105267.2|105322|105272|105322.2|105272.2|105316.8|105266.8|21
1727868320000|2024-10-02 11:25:20|105322.2|105272.2|105320.5|105270.5|105323.1|105273.1|105320.3|105270.3|16
1727868330000|2024-10-02 11:25:30|105320.4|105270.4|105317.8|105267.8|105324.8|105274.8|105317.8|105267.8|18
1727868340000|2024-10-02 11:25:40|105317.6|105267.6|105311.8|105261.8|105318.2|105268.2|105311.8|105261.8|20
1727868350000|2024-10-02 11:25:50|105312|105262|105311.9|105261.9|105315.4|105265.4|105309.8|105259.8|28
1727868360000|2024-10-02 11:26:00|105313.2|105263.2|105322.7|105272.7|105323.1|105273.1|105313.2|105263.2|26
1727868370000|2024-10-02 11:26:10|105320.6|105270.6|105322.1|105272.1|105322.6|105272.6|105319.9|105269.9|28
1727868380000|2024-10-02 11:26:20|105317.4|105267.4|105321.8|105271.8|105321.8|105271.8|105315.2|105265.2|24
1727868390000|2024-10-02 11:26:30|105321.3|105271.3|105319.2|105269.2|105321.9|105271.9|105315.5|105265.5|24
1727868400000|2024-10-02 11:26:40|105318.8|105268.8|105313.6|105263.6|105318.8|105268.8|105313.3|105263.3|21
1727868410000|2024-10-02 11:26:50|105313.5|105263.5|105322.9|105272.9|105323.1|105273.1|105313.2|105263.2|13
1727868420000|2024-10-02 11:27:00|105323.1|105273.1|105322.6|105272.6|105323.2|105273.2|105321.1|105271.1|25
1727868430000|2024-10-02 11:27:10|105322.3|105272.3|105322.3|105272.3|105322.3|105272.3|105321.5|105271.5|8
1727868440000|2024-10-02 11:27:20|105322.5|105272.5|105322.1|105272.1|105322.5|105272.5|105321.7|105271.7|12
1727868450000|2024-10-02 11:27:30|105322.7|105272.7|105320.2|105295.2|105322.9|105295.6|105310.8|105272.4|15
1727868460000|2024-10-02 11:27:40|105320.1|105295.1|105320|105295|105320.5|105295.5|105319.5|105294.5|6
1727868470000|2024-10-02 11:27:50|105320.1|105295.1|105318.6|105293.6|105320.5|105295.5|105316.6|105291.6|14
1727868480000|2024-10-02 11:28:00|105319.5|105294.5|105322.1|105297.1|105322.1|105297.1|105319.5|105294.5|15
1727868490000|2024-10-02 11:28:10|105322.2|105297.2|105318.4|105293.4|105322.8|105297.8|105316.6|105291.6|26
1727868500000|2024-10-02 11:28:20|105318.6|105293.6|105318.5|105293.5|105320.7|105295.7|105318.3|105293.3|19
1727868510000|2024-10-02 11:28:30|105318.4|105293.4|105318|105293|105318.5|105293.5|105315.7|105290.7|16
1727868520000|2024-10-02 11:28:40|105317.6|105292.6|105319.1|105294.1|105319.1|105294.1|105317.2|105292.2|15
1727868530000|2024-10-02 11:28:50|105319.3|105294.3|105322.9|105297.9|105323.2|105298.2|105319.3|105294.3|12
1727868540000|2024-10-02 11:29:00|105323|105298|105320.3|105295.3|105323.7|105298.7|105320|105295|16
1727868550000|2024-10-02 11:29:10|105321.8|105296.8|105324.4|105299.4|105324.4|105299.4|105321.8|105296.8|17
1727868560000|2024-10-02 11:29:20|105324.3|105299.3|105339.5|105289.5|105339.8|105311|105319.3|105277|39
1727868570000|2024-10-02 11:29:30|105339.3|105289.3|105339.4|105289.4|105341.4|105291.4|105339.2|105289.2|8
1727868580000|2024-10-02 11:29:40|105338.9|105288.9|105307.5|105257.5|105338.9|105288.9|105305.6|105255.6|31
1727868590000|2024-10-02 11:29:50|105307.8|105257.8|105313.2|105263.2|105313.2|105263.2|105307.3|105257.3|24
1727868600000|2024-10-02 11:30:00|105312.7|105262.7|105306.2|105256.2|105312.7|105262.7|105305.8|105255.8|27
1727868610000|2024-10-02 11:30:10|105306.5|105256.5|105326.1|105276.1|105326.1|105276.1|105305.7|105255.7|23
1727868620000|2024-10-02 11:30:20|105325|105275|105317.4|105267.4|105325|105275|105317.4|105267.4|24
1727868630000|2024-10-02 11:30:30|105317.3|105267.3|105319.3|105269.3|105319.3|105269.3|105316.1|105266.1|13
1727868640000|2024-10-02 11:30:40|105319.9|105269.9|105317.8|105267.8|105320.1|105270.1|105317.8|105267.8|7
1727868650000|2024-10-02 11:30:50|105317.6|105267.6|105320.7|105270.7|105320.7|105270.7|105317.4|105267.4|11
1727868660000|2024-10-02 11:31:00|105321.3|105271.3|105322.1|105272.1|105322.1|105272.1|105320.3|105270.3|22
1727868670000|2024-10-02 11:31:10|105321.4|105271.4|105331.7|105281.7|105331.7|105281.7|105321.4|105271.4|20
1727868680000|2024-10-02 11:31:20|105331.4|105281.4|105333.1|105283.1|105333.1|105283.1|105331|105281|16
1727868690000|2024-10-02 11:31:30|105334|105284|105347.7|105322.7|105347.7|105322.7|105330.2|105284|21
1727868700000|2024-10-02 11:31:40|105347.9|105322.9|105347.6|105322.6|105348.2|105323.2|105347.5|105322.5|7
1727868710000|2024-10-02 11:31:50|105347.5|105322.5|105342.5|105317.5|105347.5|105322.5|105342.5|105317.5|15
1727868720000|2024-10-02 11:32:00|105341.5|105316.5|105343.5|105318.5|105343.5|105318.5|105337.3|105312.3|15
1727868730000|2024-10-02 11:32:10|105344.6|105319.6|105344.5|105319.5|105346.4|105321.4|105343|105318|17
1727868740000|2024-10-02 11:32:20|105344.8|105319.8|105344.1|105319.1|105346.6|105321.6|105343.9|105318.9|24
1727868750000|2024-10-02 11:32:30|105343.8|105318.8|105342.7|105317.7|105343.9|105318.9|105342.4|105317.4|14
1727868760000|2024-10-02 11:32:40|105342.4|105317.4|105346.9|105321.9|105346.9|105321.9|105342.4|105317.4|8
1727868770000|2024-10-02 11:32:50|105348.5|105323.5|105350.5|105325.5|105350.7|105325.7|105347.7|105322.7|18
1727868780000|2024-10-02 11:33:00|105350.4|105325.4|105348.1|105323.1|105355.3|105330.3|105348.1|105323.1|26
1727868790000|2024-10-02 11:33:10|105348.2|105323.2|105348.2|105323.2|105348.7|105323.7|105348.1|105323.1|11
1727868800000|2024-10-02 11:33:20|105347.5|105322.5|105369.3|105319.3|105369.3|105327.4|105347.5|105315.5|26
1727868810000|2024-10-02 11:33:30|105369.5|105319.5|105368.2|105318.2|105369.5|105319.5|105366.7|105316.7|15
1727868820000|2024-10-02 11:33:40|105367.7|105317.7|105370.1|105320.1|105370.1|105320.1|105367.7|105317.7|12
1727868830000|2024-10-02 11:33:50|105370.6|105320.6|105374.2|105324.2|105374.2|105324.2|105369.6|105319.6|25
1727868840000|2024-10-02 11:34:00|105374|105324|105376.8|105326.8|105377.6|105327.6|105372.6|105322.6|33
1727868850000|2024-10-02 11:34:10|105377|105327|105376.9|105326.9|105379.8|105329.8|105372.6|105322.6|22
1727868860000|2024-10-02 11:34:20|105376.6|105326.6|105372.7|105322.7|105382.7|105332.7|105372.7|105322.7|22
1727868870000|2024-10-02 11:34:30|105376|105326|105376.5|105326.5|105378.2|105328.2|105374.6|105324.6|18
1727868880000|2024-10-02 11:34:40|105376.6|105326.6|105365.2|105315.2|105376.6|105326.6|105364.8|105314.8|21
1727868890000|2024-10-02 11:34:50|105364.9|105314.9|105357.8|105307.8|105364.9|105314.9|105356.8|105306.8|16
1727868900000|2024-10-02 11:35:00|105357.7|105307.7|105362.9|105312.9|105362.9|105312.9|105356.9|105306.9|23
1727868910000|2024-10-02 11:35:10|105363|105313|105363.6|105313.6|105363.7|105313.7|105363|105313|10
1727868920000|2024-10-02 11:35:20|105363.7|105313.7|105392.2|105342.2|105392.5|105342.5|105362.1|105312.1|34
1727868930000|2024-10-02 11:35:30|105391.7|105341.7|105374.2|105324.2|105392.8|105342.8|105374.1|105324.1|31
1727868940000|2024-10-02 11:35:40|105373.9|105323.9|105383.6|105333.6|105383.6|105333.6|105371.5|105321.5|30
1727868950000|2024-10-02 11:35:50|105383.7|105333.7|105384.9|105334.9|105386.8|105336.8|105381.6|105331.6|35
1727868960000|2024-10-02 11:36:00|105385.6|105335.6|105362.8|105337.8|105386.7|105338.3|105362.8|105329.9|14
1727868970000|2024-10-02 11:36:10|105362.5|105337.5|105371.5|105346.5|105371.5|105346.5|105359.9|105334.9|31
1727868980000|2024-10-02 11:36:20|105372.2|105347.2|105375.1|105350.1|105375.1|105350.1|105366.4|105341.4|22
1727868990000|2024-10-02 11:36:30|105375.4|105350.4|105379.6|105354.6|105381|105356|105375.4|105350.4|16
1727869000000|2024-10-02 11:36:40|105379.7|105354.7|105370.8|105345.8|105380.2|105355.2|105369.2|105344.2|23
1727869010000|2024-10-02 11:36:50|105371.4|105346.4|105382.3|105357.3|105383|105358|105371.4|105346.4|23
1727869020000|2024-10-02 11:37:00|105382|105357|105390.6|105365.6|105391|105366|105381|105356|24
1727869030000|2024-10-02 11:37:10|105391.1|105366.1|105394.9|105369.9|105394.9|105369.9|105390.6|105365.6|15
1727869040000|2024-10-02 11:37:20|105395.1|105370.1|105400.7|105375.7|105402|105377|105395.1|105370.1|22
1727869050000|2024-10-02 11:37:30|105400.6|105375.6|105398.5|105373.5|105407|105382|105398.1|105373.1|25
1727869060000|2024-10-02 11:37:40|105398.2|105373.2|105399.3|105374.3|105402.8|105377.8|105397.6|105372.6|25
1727869070000|2024-10-02 11:37:50|105399.6|105374.6|105397.5|105372.5|105399.8|105374.8|105397.3|105372.3|13
1727869080000|2024-10-02 11:38:00|105397.9|105372.9|105395.7|105370.7|105405|105380|105394.3|105369.3|19
1727869090000|2024-10-02 11:38:10|105395.6|105370.6|105398.9|105373.9|105402.7|105377.7|105395.6|105370.6|28
1727869100000|2024-10-02 11:38:20|105398.8|105373.8|105398.3|105373.3|105400.8|105375.8|105396.6|105371.6|12
1727869110000|2024-10-02 11:38:30|105398.4|105373.4|105392|105367|105398.4|105373.4|105391.8|105366.8|15
1727869120000|2024-10-02 11:38:40|105391.9|105366.9|105387|105362|105391.9|105366.9|105381.3|105356.3|21
1727869130000|2024-10-02 11:38:50|105386.6|105361.6|105390.2|105365.2|105391.8|105366.8|105386.6|105361.6|18
1727869140000|2024-10-02 11:39:00|105390.3|105365.3|105387|105362|105394.2|105369.2|105386.9|105361.9|22
1727869150000|2024-10-02 11:39:10|105386.7|105361.7|105380.3|105355.3|105386.8|105361.8|105380.1|105355.1|12
1727869160000|2024-10-02 11:39:20|105380.7|105355.7|105380.2|105355.2|105385.2|105360.2|105380.2|105355.2|19
1727869170000|2024-10-02 11:39:30|105380.4|105355.4|105384.3|105359.3|105387.7|105362.7|105380.4|105355.4|17
1727869180000|2024-10-02 11:39:40|105384.2|105359.2|105391.8|105366.8|105392.3|105367.3|105383.3|105358.3|13
1727869190000|2024-10-02 11:39:50|105391.7|105366.7|105382.3|105357.3|105391.7|105366.7|105382.3|105357.3|17
1727869200000|2024-10-02 11:40:00|105381.9|105356.9|105371.5|105346.5|105381.9|105356.9|105370.8|105345.8|20
1727869210000|2024-10-02 11:40:10|105371.4|105346.4|105364.9|105339.9|105371.4|105346.4|105362.8|105337.8|15
1727869220000|2024-10-02 11:40:20|105364.5|105339.5|105374.1|105349.1|105374.2|105349.2|105364.4|105339.4|22
1727869230000|2024-10-02 11:40:30|105373.8|105348.8|105374.3|105349.3|105374.3|105349.3|105370.5|105345.5|21
1727869240000|2024-10-02 11:40:40|105374.2|105349.2|105372.3|105347.3|105375|105350|105372.2|105347.2|23
1727869250000|2024-10-02 11:40:50|105372.1|105347.1|105362.2|105337.2|105372.1|105347.1|105359.4|105334.4|20
1727869260000|2024-10-02 11:41:00|105362.7|105337.7|105357.4|105332.4|105364.1|105339.1|105356.5|105331.5|15
1727869270000|2024-10-02 11:41:10|105357.5|105332.5|105359.7|105334.7|105360.5|105335.5|105353.6|105328.6|22
1727869280000|2024-10-02 11:41:20|105360.1|105335.1|105353.4|105328.4|105360.1|105335.1|105353.4|105328.4|16
1727869290000|2024-10-02 11:41:30|105352|105327|105352.4|105327.4|105354|105329|105350|105325|17
1727869300000|2024-10-02 11:41:40|105352.6|105327.6|105353.1|105328.1|105353.2|105328.2|105352.1|105327.1|21
1727869310000|2024-10-02 11:41:50|105353.4|105328.4|105354.9|105329.9|105355.5|105330.5|105353.4|105328.4|7
1727869320000|2024-10-02 11:42:00|105355|105330|105362.8|105337.8|105372.3|105347.3|105355|105330|27
1727869330000|2024-10-02 11:42:10|105362.5|105337.5|105361.1|105336.1|105362.5|105337.5|105360.4|105335.4|15
1727869340000|2024-10-02 11:42:20|105361.9|105336.9|105372.8|105347.8|105373.6|105348.6|105361.9|105336.9|22
1727869350000|2024-10-02 11:42:30|105375.3|105350.3|105372.9|105347.9|105377.6|105352.6|105371.7|105346.7|21
1727869360000|2024-10-02 11:42:40|105373.3|105348.3|105408.1|105383.1|105408.4|105383.4|105373.3|105348.3|22
1727869370000|2024-10-02 11:42:50|105408.2|105383.2|105409.2|105384.2|105411.1|105386.1|105407.9|105382.9|31
1727869380000|2024-10-02 11:43:00|105409.8|105384.8|105415.3|105390.3|105418.5|105393.5|105409.8|105384.8|19
1727869390000|2024-10-02 11:43:10|105415|105390|105425.1|105400.1|105425.1|105400.1|105415|105390|19
1727869400000|2024-10-02 11:43:20|105426|105401|105431.4|105406.4|105434.5|105409.5|105426|105401|33
1727869410000|2024-10-02 11:43:30|105431|105406|105431.6|105406.6|105431.9|105406.9|105427.9|105402.9|20
1727869420000|2024-10-02 11:43:40|105431.7|105406.7|105412.4|105387.4|105432.3|105407.3|105401.6|105376.6|34
1727869430000|2024-10-02 11:43:50|105412.6|105387.6|105407.6|105382.6|105412.6|105387.6|105403.7|105378.7|24
1727869440000|2024-10-02 11:44:00|105407.4|105382.4|105394.8|105369.8|105409.1|105384.1|105394.6|105369.6|28
1727869450000|2024-10-02 11:44:10|105394.3|105369.3|105398.4|105373.4|105399.8|105374.8|105393.9|105368.9|26
1727869460000|2024-10-02 11:44:20|105398.2|105373.2|105392.5|105367.5|105401.4|105376.4|105390.8|105365.8|29
1727869470000|2024-10-02 11:44:30|105393|105368|105394|105369|105397.4|105372.4|105392|105367|24
1727869480000|2024-10-02 11:44:40|105394.3|105369.3|105392|105367|105394.3|105369.3|105384.1|105359.1|27
1727869490000|2024-10-02 11:44:50|105392.2|105367.2|105390|105365|105393.2|105368.2|105390|105365|16
1727869500000|2024-10-02 11:45:00|105389.8|105364.8|105390.2|105365.2|105390.2|105365.2|105383.4|105358.4|18
1727869510000|2024-10-02 11:45:10|105390.5|105365.5|105386.6|105361.6|105390.6|105365.6|105386.5|105361.5|21
1727869520000|2024-10-02 11:45:20|105386.1|105361.1|105394.6|105369.6|105395.4|105370.4|105386.1|105361.1|26
1727869530000|2024-10-02 11:45:30|105395|105370|105399.9|105349.9|105411.1|105386.1|105388.1|105348.5|31
1727869540000|2024-10-02 11:45:40|105400.2|105350.2|105402.2|105352.2|105403.4|105353.4|105399.7|105349.7|20
1727869550000|2024-10-02 11:45:50|105402.3|105352.3|105401|105351|105402.3|105352.3|105397.4|105347.4|19
1727869560000|2024-10-02 11:46:00|105401.1|105351.1|105401.8|105351.8|105404.8|105354.8|105398.7|105348.7|32
1727869570000|2024-10-02 11:46:10|105402.1|105352.1|105402.6|105352.6|105404.9|105354.9|105401.9|105351.9|20
1727869580000|2024-10-02 11:46:20|105402.4|105352.4|105405.1|105355.1|105405.6|105355.6|105402|105352|13
1727869590000|2024-10-02 11:46:30|105405.2|105355.2|105400.1|105350.1|105406.5|105356.5|105396.3|105346.3|23
1727869600000|2024-10-02 11:46:40|105400.5|105350.5|105400.1|105350.1|105405.7|105355.7|105399.8|105349.8|21
1727869610000|2024-10-02 11:46:50|105400.2|105350.2|105402.2|105352.2|105403.8|105353.8|105399.2|105349.2|19
1727869620000|2024-10-02 11:47:00|105402.5|105352.5|105401|105351|105403.1|105353.1|105401|105351|9
1727869630000|2024-10-02 11:47:10|105399.9|105349.9|105375.1|105350.1|105400.6|105351|105375.1|105341.6|24
1727869640000|2024-10-02 11:47:20|105375.4|105350.4|105375.4|105350.4|105375.4|105350.4|105374|105349|8
1727869650000|2024-10-02 11:47:30|105375.3|105350.3|105370.9|105345.9|105375.9|105350.9|105370.9|105345.9|11
1727869660000|2024-10-02 11:47:40|105370.8|105345.8|105369|105344|105370.8|105345.8|105368.4|105343.4|12
1727869670000|2024-10-02 11:47:50|105368.5|105343.5|105367.4|105342.4|105368.5|105343.5|105367.1|105342.1|10
1727869680000|2024-10-02 11:48:00|105367.6|105342.6|105361.8|105336.8|105369.3|105344.3|105361|105336|24
1727869690000|2024-10-02 11:48:10|105362.1|105337.1|105362.1|105337.1|105363.5|105338.5|105361.8|105336.8|15
1727869700000|2024-10-02 11:48:20|105362.2|105337.2|105357.2|105332.2|105362.3|105337.3|105356|105331|16
1727869710000|2024-10-02 11:48:30|105357.7|105332.7|105367.2|105342.2|105367.4|105342.4|105357.7|105332.7|21
1727869720000|2024-10-02 11:48:40|105366.9|105341.9|105367.9|105342.9|105369|105344|105365.4|105340.4|19
1727869730000|2024-10-02 11:48:50|105366.9|105341.9|105363.6|105338.6|105366.9|105341.9|105362.3|105337.3|15
1727869740000|2024-10-02 11:49:00|105364.2|105339.2|105364.8|105339.8|105368.3|105343.3|105361.5|105336.5|31
1727869750000|2024-10-02 11:49:10|105364.5|105339.5|105382.2|105357.2|105385|105360|105364.5|105339.5|25
1727869760000|2024-10-02 11:49:20|105381.8|105356.8|105372|105347|105382.4|105357.4|105372|105347|24
1727869770000|2024-10-02 11:49:30|105371.5|105346.5|105377.1|105352.1|105377.1|105352.1|105369.1|105344.1|27
1727869780000|2024-10-02 11:49:40|105376.6|105351.6|105374.9|105349.9|105376.6|105351.6|105374.6|105349.6|21
1727869790000|2024-10-02 11:49:50|105374.8|105349.8|105375|105350|105375.6|105350.6|105369.5|105344.5|19
1727869800000|2024-10-02 11:50:00|105375.4|105350.4|105382.3|105357.3|105382.3|105357.3|105375.4|105350.4|20
1727869810000|2024-10-02 11:50:10|105381.6|105356.6|105383.7|105358.7|105383.9|105358.9|105381.2|105356.2|14
1727869820000|2024-10-02 11:50:20|105383.6|105358.6|105379.1|105354.1|105383.6|105358.6|105378.8|105353.8|15
1727869830000|2024-10-02 11:50:30|105379.2|105354.2|105378.6|105353.6|105382.9|105357.9|105378.6|105353.6|25
1727869840000|2024-10-02 11:50:40|105378.7|105353.7|105383.3|105358.3|105383.3|105358.3|105378.7|105353.7|12
1727869850000|2024-10-02 11:50:50|105383.7|105358.7|105376.9|105351.9|105383.7|105358.7|105376.9|105351.9|21
1727869860000|2024-10-02 11:51:00|105376.2|105351.2|105380.1|105355.1|105380.5|105355.5|105376.1|105351.1|15
1727869870000|2024-10-02 11:51:10|105377.8|105352.8|105375.1|105350.1|105377.8|105352.8|105375.1|105350.1|10
1727869880000|2024-10-02 11:51:20|105376.1|105351.1|105375|105350|105376.1|105351.1|105373|105348|18
1727869890000|2024-10-02 11:51:30|105376.4|105351.4|105380.7|105355.7|105380.7|105355.7|105376.4|105351.4|14
1727869900000|2024-10-02 11:51:40|105380.8|105355.8|105374.7|105349.7|105382.1|105357.1|105374.5|105349.5|19
1727869910000|2024-10-02 11:51:50|105374.5|105349.5|105370.3|105345.3|105374.8|105349.8|105370|105345|17
1727869920000|2024-10-02 11:52:00|105370.4|105345.4|105365.8|105340.8|105370.4|105345.4|105365.5|105340.5|8
1727869930000|2024-10-02 11:52:10|105365.7|105340.7|105368|105343|105368|105343|105365.5|105340.5|9
1727869940000|2024-10-02 11:52:20|105368.2|105343.2|105375.5|105350.5|105375.7|105350.7|105368.2|105343.2|14
1727869950000|2024-10-02 11:52:30|105375.6|105350.6|105372.4|105347.4|105376|105351|105371.7|105346.7|13
1727869960000|2024-10-02 11:52:40|105372.1|105347.1|105371.6|105346.6|105373.6|105348.6|105371.6|105346.6|19
1727869970000|2024-10-02 11:52:50|105371.1|105346.1|105371.8|105346.8|105372.9|105347.9|105370.6|105345.6|6
1727869980000|2024-10-02 11:53:00|105373|105348|105374.7|105349.7|105374.7|105349.7|105373|105348|9
1727869990000|2024-10-02 11:53:10|105374.6|105349.6|105375.3|105350.3|105376.6|105351.6|105374.6|105349.6|19
1727870000000|2024-10-02 11:53:20|105375.1|105350.1|105372.2|105347.2|105375.1|105350.1|105372.2|105347.2|11
1727870010000|2024-10-02 11:53:30|105371.9|105346.9|105371.6|105346.6|105375.7|105350.7|105367.8|105342.8|20
1727870020000|2024-10-02 11:53:40|105371.7|105346.7|105355.8|105330.8|105373|105348|105355.8|105330.8|14
1727870030000|2024-10-02 11:53:50|105355.3|105330.3|105347.9|105322.9|105355.3|105330.3|105346.2|105321.2|23
1727870040000|2024-10-02 11:54:00|105348|105323|105340.2|105315.2|105350.3|105325.3|105339.8|105314.8|24
1727870050000|2024-10-02 11:54:10|105339.9|105314.9|105341.1|105316.1|105341.6|105316.6|105336.8|105311.8|24
1727870060000|2024-10-02 11:54:20|105341.3|105316.3|105342.2|105317.2|105342.5|105317.5|105341.3|105316.3|11
1727870070000|2024-10-02 11:54:30|105341.7|105316.7|105340.9|105315.9|105341.8|105316.8|105339.2|105314.2|13
1727870080000|2024-10-02 11:54:40|105341|105316|105332.9|105307.9|105341|105316|105332.9|105307.9|18
1727870090000|2024-10-02 11:54:50|105332.7|105307.7|105338.9|105313.9|105341.6|105316.6|105331|105306|33
1727870100000|2024-10-02 11:55:00|105339.2|105314.2|105335.3|105310.3|105339.8|105314.8|105334.3|105309.3|26
1727870110000|2024-10-02 11:55:10|105335.8|105310.8|105331.8|105306.8|105335.8|105310.8|105328|105303|24
1727870120000|2024-10-02 11:55:20|105331.7|105306.7|105329.5|105304.5|105332.3|105307.3|105325.3|105300.3|29
1727870130000|2024-10-02 11:55:30|105329.2|105304.2|105319.5|105294.5|105329.2|105304.2|105319.5|105294.5|27
1727870140000|2024-10-02 11:55:40|105318.9|105293.9|105312.2|105287.2|105318.9|105293.9|105312.2|105287.2|14
1727870150000|2024-10-02 11:55:50|105315.7|105290.7|105320.4|105295.4|105323.3|105298.3|105312.2|105287.2|27
1727870160000|2024-10-02 11:56:00|105320.1|105295.1|105315.6|105290.6|105320.1|105295.1|105311.8|105286.8|32
1727870170000|2024-10-02 11:56:10|105316.1|105291.1|105310.5|105285.5|105316.5|105291.5|105303.9|105278.9|31
1727870180000|2024-10-02 11:56:20|105307.1|105282.1|105302.7|105277.7|105307.1|105282.1|105297.1|105272.1|29
1727870190000|2024-10-02 11:56:30|105302.4|105277.4|105301|105276|105310.6|105285.6|105300.8|105275.8|25
1727870200000|2024-10-02 11:56:40|105299.8|105274.8|105311.2|105286.2|105311.2|105286.2|105299.4|105274.4|14
1727870210000|2024-10-02 11:56:50|105310.3|105285.3|105314.8|105289.8|105317.9|105292.9|105308.9|105283.9|19
1727870220000|2024-10-02 11:57:00|105314.9|105289.9|105311.7|105286.7|105316.5|105291.5|105311.7|105286.7|18
1727870230000|2024-10-02 11:57:10|105311.4|105286.4|105311.4|105286.4|105314.6|105289.6|105309.6|105284.6|16
1727870240000|2024-10-02 11:57:20|105308.8|105283.8|105318.5|105293.5|105321.9|105296.9|105299.5|105274.5|30
1727870250000|2024-10-02 11:57:30|105319.3|105294.3|105352.4|105327.4|105353.9|105328.9|105318.7|105293.7|31
1727870260000|2024-10-02 11:57:40|105353.1|105328.1|105341.4|105316.4|105353.3|105328.3|105336.5|105311.5|22
1727870270000|2024-10-02 11:57:50|105340.9|105315.9|105334|105309|105343.7|105318.7|105332.6|105307.6|27
1727870280000|2024-10-02 11:58:00|105334.1|105309.1|105343.3|105318.3|105344.1|105319.1|105334|105309|22
1727870290000|2024-10-02 11:58:10|105342.8|105317.8|105331.6|105306.6|105342.8|105317.8|105330.9|105305.9|23
1727870300000|2024-10-02 11:58:20|105330.9|105305.9|105323.6|105298.6|105331|105306|105323.6|105298.6|28
1727870310000|2024-10-02 11:58:30|105323.4|105298.4|105315.1|105290.1|105324.3|105299.3|105315.1|105290.1|19
1727870320000|2024-10-02 11:58:40|105316.7|105291.7|105319.4|105294.4|105326.8|105301.8|105316.7|105291.7|17
1727870330000|2024-10-02 11:58:50|105319.7|105294.7|105324.2|105299.2|105325|105300|105317.2|105292.2|19
1727870340000|2024-10-02 11:59:00|105324.5|105299.5|105335.3|105310.3|105335.3|105310.3|105324.5|105299.5|18
1727870350000|2024-10-02 11:59:10|105335.2|105310.2|105345.1|105320.1|105345.1|105320.1|105335|105310|22
1727870360000|2024-10-02 11:59:20|105345.5|105320.5|105345.3|105320.3|105346.6|105321.6|105340.5|105315.5|13
1727870370000|2024-10-02 11:59:30|105343.9|105318.9|105352.6|105327.6|105352.9|105327.9|105340.8|105315.8|29
1727870380000|2024-10-02 11:59:40|105352.9|105327.9|105334.2|105309.2|105353.1|105328.1|105334.2|105309.2|17
1727870390000|2024-10-02 11:59:50|105333.9|105308.9|105332|105307|105340.8|105315.8|105331.2|105306.2|33
1727870400000|2024-10-02 12:00:00|105327|105302|105333.3|105308.3|105334.2|105309.2|105312.6|105287.6|38
1727870410000|2024-10-02 12:00:10|105333.4|105308.4|105335.1|105310.1|105336.4|105311.4|105326.4|105301.4|35
1727870420000|2024-10-02 12:00:20|105335.4|105310.4|105338.2|105313.2|105338.2|105313.2|105334.2|105309.2|19
1727870430000|2024-10-02 12:00:30|105338.1|105313.1|105329.6|105304.6|105338.1|105313.1|105326.2|105301.2|25
1727870440000|2024-10-02 12:00:40|105329.8|105304.8|105335.8|105310.8|105338.1|105313.1|105329.4|105304.4|24
1727870450000|2024-10-02 12:00:50|105335.6|105310.6|105335.2|105310.2|105335.6|105310.6|105333.7|105308.7|12
1727870460000|2024-10-02 12:01:00|105335.8|105310.8|105344.7|105319.7|105345.7|105320.7|105332.9|105307.9|29
1727870470000|2024-10-02 12:01:10|105345|105320|105351.8|105326.8|105351.8|105326.8|105345|105320|21
1727870480000|2024-10-02 12:01:20|105352.2|105327.2|105356.5|105331.5|105357.5|105332.5|105350.7|105325.7|23
1727870490000|2024-10-02 12:01:30|105357.2|105332.2|105362.1|105337.1|105363.3|105338.3|105357.2|105332.2|23
1727870500000|2024-10-02 12:01:40|105360.8|105335.8|105362|105337|105362.8|105337.8|105360.2|105335.2|28
1727870510000|2024-10-02 12:01:50|105362.1|105337.1|105362.8|105337.8|105362.8|105337.8|105361.6|105336.6|16
1727870520000|2024-10-02 12:02:00|105363.5|105338.5|105357.3|105332.3|105363.9|105338.9|105356.3|105331.3|24
1727870530000|2024-10-02 12:02:10|105356.7|105331.7|105360|105335|105360|105335|105356.2|105331.2|25
1727870540000|2024-10-02 12:02:20|105359.6|105334.6|105371.4|105321.4|105372.7|105335.1|105359.2|105321.4|21
1727870550000|2024-10-02 12:02:30|105371.1|105321.1|105377.4|105327.4|105377.5|105327.5|105371.1|105321.1|29
1727870560000|2024-10-02 12:02:40|105377|105327|105384.4|105334.4|105385.4|105335.4|105376.6|105326.6|26
1727870570000|2024-10-02 12:02:50|105384.7|105334.7|105379.6|105329.6|105384.7|105334.7|105379.6|105329.6|15
1727870580000|2024-10-02 12:03:00|105378.2|105328.2|105373.1|105323.1|105378.5|105328.5|105372.5|105322.5|21
1727870590000|2024-10-02 12:03:10|105372.6|105322.6|105380.4|105330.4|105380.4|105330.4|105371.3|105321.3|29
1727870600000|2024-10-02 12:03:20|105381|105331|105384.3|105334.3|105385.5|105335.5|105380.4|105330.4|22
1727870610000|2024-10-02 12:03:30|105384.1|105334.1|105383.8|105333.8|105390.7|105340.7|105383.2|105333.2|29
1727870620000|2024-10-02 12:03:40|105384.3|105334.3|105396.4|105346.4|105396.7|105346.7|105384.3|105334.3|30
1727870630000|2024-10-02 12:03:50|105396.5|105346.5|105397.3|105347.3|105399.5|105349.5|105396.5|105346.5|25
1727870640000|2024-10-02 12:04:00|105397.1|105347.1|105409.8|105359.8|105413.3|105363.3|105396.6|105346.6|42
1727870650000|2024-10-02 12:04:10|105409.9|105359.9|105380.8|105355.8|105409.9|105360.4|105378.5|105352.7|36
1727870660000|2024-10-02 12:04:20|105378.4|105353.4|105392.8|105367.8|105395.6|105370.6|105377.5|105352.5|36
1727870670000|2024-10-02 12:04:30|105392.6|105367.6|105390.3|105365.3|105395.2|105370.2|105390.3|105365.3|22
1727870680000|2024-10-02 12:04:40|105390.1|105365.1|105391.7|105366.7|105392|105367|105388.6|105363.6|12
1727870690000|2024-10-02 12:04:50|105392.5|105367.5|105400.3|105375.3|105400.3|105375.3|105392.5|105367.5|15
1727870700000|2024-10-02 12:05:00|105401.3|105376.3|105397.9|105372.9|105402.2|105377.2|105395.5|105370.5|24
1727870710000|2024-10-02 12:05:10|105398.4|105373.4|105393.7|105368.7|105399|105374|105393.2|105368.2|23
1727870720000|2024-10-02 12:05:20|105394.9|105369.9|105402.7|105377.7|105403.4|105378.4|105392.2|105367.2|43
1727870730000|2024-10-02 12:05:30|105402.5|105377.5|105400.5|105375.5|105402.6|105377.6|105398.4|105373.4|22
1727870740000|2024-10-02 12:05:40|105400.9|105375.9|105404.1|105379.1|105406.2|105381.2|105400.5|105375.5|25
1727870750000|2024-10-02 12:05:50|105404.6|105379.6|105427.6|105402.6|105427.6|105402.6|105404.6|105379.6|26
1727870760000|2024-10-02 12:06:00|105430|105405|105432|105407|105438.4|105413.4|105430|105405|27
1727870770000|2024-10-02 12:06:10|105432.5|105407.5|105430.7|105405.7|105432.8|105407.8|105429.7|105404.7|28
1727870780000|2024-10-02 12:06:20|105430.8|105405.8|105441.3|105391.3|105445.7|105408.2|105430.8|105383.7|30
1727870790000|2024-10-02 12:06:30|105441.6|105391.6|105450.3|105400.3|105452.8|105402.8|105441.6|105391.6|31
1727870800000|2024-10-02 12:06:40|105449.8|105399.8|105454.7|105404.7|105461.3|105411.3|105448.9|105398.9|31
1727870810000|2024-10-02 12:06:50|105453.6|105403.6|105447.2|105397.2|105453.6|105403.6|105447.2|105397.2|15
1727870820000|2024-10-02 12:07:00|105446.9|105396.9|105441.2|105391.2|105446.9|105396.9|105434.5|105384.5|29
1727870830000|2024-10-02 12:07:10|105440.8|105390.8|105444.4|105394.4|105444.8|105394.8|105439.6|105389.6|24
1727870840000|2024-10-02 12:07:20|105444.7|105394.7|105446.5|105396.5|105446.5|105396.5|105443.3|105393.3|18
1727870850000|2024-10-02 12:07:30|105447|105397|105445.8|105395.8|105447.3|105397.3|105442.5|105392.5|33
1727870860000|2024-10-02 12:07:40|105446|105396|105430.9|105405.9|105446.4|105418.3|105430|105392.8|31
1727870870000|2024-10-02 12:07:50|105428.4|105403.4|105430|105405|105430.2|105405.2|105425.2|105400.2|23
1727870880000|2024-10-02 12:08:00|105430.1|105405.1|105455.2|105405.2|105457.6|105413.7|105430.1|105404.6|30
1727870890000|2024-10-02 12:08:10|105455.1|105405.1|105454|105404|105455.2|105405.2|105451.4|105401.4|26
1727870900000|2024-10-02 12:08:20|105454.1|105404.1|105448.6|105398.6|105454.4|105404.4|105448.6|105398.6|14
1727870910000|2024-10-02 12:08:30|105448.2|105398.2|105449.1|105399.1|105450.7|105400.7|105447|105397|16
1727870920000|2024-10-02 12:08:40|105448.4|105398.4|105424.2|105374.2|105448.4|105398.4|105423.2|105373.2|25
1727870930000|2024-10-02 12:08:50|105424.1|105374.1|105426.8|105376.8|105426.8|105376.8|105423.5|105373.5|15
1727870940000|2024-10-02 12:09:00|105427.2|105377.2|105438.7|105388.7|105438.7|105388.7|105427.2|105377.2|24
1727870950000|2024-10-02 12:09:10|105438.9|105388.9|105446.5|105396.5|105446.5|105396.5|105438.4|105388.4|24
1727870960000|2024-10-02 12:09:20|105446.4|105396.4|105453.7|105403.7|105453.8|105403.8|105446.4|105396.4|10
1727870970000|2024-10-02 12:09:30|105453.8|105403.8|105453.7|105403.7|105453.9|105403.9|105453.7|105403.7|3
1727870980000|2024-10-02 12:09:40|105453.8|105403.8|105455.1|105405.1|105456.3|105406.3|105453.3|105403.3|6
1727870990000|2024-10-02 12:09:50|105455.2|105405.2|105465.9|105415.9|105466.2|105416.2|105454.8|105404.8|23
1727871000000|2024-10-02 12:10:00|105465.6|105415.6|105468.4|105418.4|105468.9|105418.9|105463.1|105413.1|21
1727871010000|2024-10-02 12:10:10|105468|105418|105469.8|105419.8|105469.8|105419.8|105468|105418|9
1727871020000|2024-10-02 12:10:20|105469.5|105419.5|105469.4|105419.4|105470.3|105420.3|105469.2|105419.2|15
1727871030000|2024-10-02 12:10:30|105469.1|105419.1|105447.6|105397.6|105469.1|105419.1|105447.6|105397.6|21
1727871040000|2024-10-02 12:10:40|105447.9|105397.9|105457.2|105407.2|105462|105412|105445|105395|41
1727871050000|2024-10-02 12:10:50|105457.9|105407.9|105454.8|105404.8|105457.9|105407.9|105452.9|105402.9|21
1727871060000|2024-10-02 12:11:00|105455.2|105405.2|105455.3|105405.3|105457.7|105407.7|105454.4|105404.4|30
1727871070000|2024-10-02 12:11:10|105455.7|105405.7|105462|105412|105462.1|105412.1|105451.8|105401.8|25
1727871080000|2024-10-02 12:11:20|105461.8|105411.8|105458.2|105408.2|105463.9|105413.9|105455.6|105405.6|28
1727871090000|2024-10-02 12:11:30|105458.3|105408.3|105456.3|105406.3|105459.7|105409.7|105455.8|105405.8|21
1727871100000|2024-10-02 12:11:40|105456.2|105406.2|105453.3|105403.3|105456.8|105406.8|105453.3|105403.3|13
1727871110000|2024-10-02 12:11:50|105453|105403|105454.2|105404.2|105456.1|105406.1|105453|105403|23
1727871120000|2024-10-02 12:12:00|105454|105404|105503.3|105453.3|105505.5|105455.5|105454|105404|43
1727871130000|2024-10-02 12:12:10|105502.6|105452.6|105508.2|105458.2|105508.6|105458.6|105502.6|105452.6|32
1727871140000|2024-10-02 12:12:20|105508|105458|105498.8|105448.8|105509.5|105459.5|105498.3|105448.3|31
1727871150000|2024-10-02 12:12:30|105498.4|105448.4|105479.9|105429.9|105498.4|105448.4|105479.5|105429.5|33
1727871160000|2024-10-02 12:12:40|105479.5|105429.5|105470.4|105420.4|105479.5|105429.5|105468.5|105418.5|29
1727871170000|2024-10-02 12:12:50|105470.7|105420.7|105473.3|105423.3|105473.8|105423.8|105470.4|105420.4|24
1727871180000|2024-10-02 12:13:00|105473.5|105423.5|105469.4|105419.4|105476.2|105426.2|105469.3|105419.3|16
1727871190000|2024-10-02 12:13:10|105469.6|105419.6|105470.3|105420.3|105472.6|105422.6|105469.6|105419.6|10
1727871200000|2024-10-02 12:13:20|105470.8|105420.8|105471|105421|105473.5|105423.5|105470.8|105420.8|14
1727871210000|2024-10-02 12:13:30|105472.9|105422.9|105456.6|105406.6|105473.7|105423.7|105455.8|105405.8|17
1727871220000|2024-10-02 12:13:40|105456.3|105406.3|105459.7|105409.7|105474.8|105424.8|105455.8|105405.8|19
1727871230000|2024-10-02 12:13:50|105460.3|105410.3|105459.1|105409.1|105461.3|105411.3|105457.9|105407.9|41
1727871240000|2024-10-02 12:14:00|105458.5|105408.5|105470.6|105420.6|105477.7|105427.7|105458.5|105408.5|43
1727871250000|2024-10-02 12:14:10|105469.8|105419.8|105496.6|105446.6|105498.1|105448.1|105468.7|105418.7|49
1727871260000|2024-10-02 12:14:20|105493.8|105443.8|105495.5|105445.5|105500.3|105450.3|105490.2|105440.2|61
1727871270000|2024-10-02 12:14:30|105495.1|105445.1|105474.9|105424.9|105499.6|105449.6|105474.5|105424.5|56
1727871280000|2024-10-02 12:14:40|105474.2|105424.2|105476.1|105426.1|105489.4|105439.4|105474.2|105424.2|39
1727871290000|2024-10-02 12:14:50|105476.3|105426.3|105554.3|105354.3|105557.7|105431.5|105472.5|105351|41
1727871300000|2024-10-02 12:15:00|105554.9|105354.9|105580.5|105380.5|105599.6|105399.6|105550.8|105350.8|54
1727871310000|2024-10-02 12:15:10|105581.4|105381.4|105553|105406.4|105581.9|105416.9|105524.7|105324.7|64
1727871320000|2024-10-02 12:15:20|105553.6|105403.6|105501.3|105451.3|105559.8|105459.7|105498.1|105403.6|52
1727871330000|2024-10-02 12:15:30|105499.5|105449.5|105520.4|105470.4|105520.5|105470.5|105499.2|105449.2|49
1727871340000|2024-10-02 12:15:40|105520.7|105470.7|105533.6|105483.6|105533.6|105483.6|105514.2|105464.2|45
1727871350000|2024-10-02 12:15:50|105538.6|105488.6|105547|105497|105547|105497|105520.6|105470.6|41
1727871360000|2024-10-02 12:16:00|105546.7|105496.7|105557.1|105507.1|105566.7|105516.7|105546.2|105496.2|38
1727871370000|2024-10-02 12:16:10|105556|105506|105545.9|105495.9|105562.9|105512.9|105545.9|105495.9|32
1727871380000|2024-10-02 12:16:20|105546.8|105496.8|105520.6|105470.6|105547|105497|105520.6|105470.6|34
1727871390000|2024-10-02 12:16:30|105520.8|105470.8|105529.6|105479.6|105531.1|105481.1|105520.3|105470.3|33
1727871400000|2024-10-02 12:16:40|105529.1|105479.1|105535|105485|105541|105491|105525.4|105475.4|50
1727871410000|2024-10-02 12:16:50|105538.9|105488.9|105539.8|105489.8|105540.1|105490.1|105535.8|105485.8|28
1727871420000|2024-10-02 12:17:00|105540|105490|105556.6|105506.6|105560.6|105510.6|105538.7|105488.7|40
1727871430000|2024-10-02 12:17:10|105556.5|105506.5|105539|105489|105560.3|105510.3|105538.3|105488.3|31
1727871440000|2024-10-02 12:17:20|105538.9|105488.9|105533.7|105483.7|105542.8|105492.8|105532.5|105482.5|30
1727871450000|2024-10-02 12:17:30|105533.6|105483.6|105525.7|105475.7|105535.6|105485.6|105524|105474|32
1727871460000|2024-10-02 12:17:40|105526|105476|105545.3|105495.3|105550.3|105500.3|105526|105476|33
1727871470000|2024-10-02 12:17:50|105544.7|105494.7|105551.6|105501.6|105551.6|105501.6|105542|105492|46
1727871480000|2024-10-02 12:18:00|105552|105502|105542.2|105492.2|105553.4|105503.4|105542.2|105492.2|46
1727871490000|2024-10-02 12:18:10|105542.1|105492.1|105540.5|105490.5|105550.7|105500.7|105537.8|105487.8|43
1727871500000|2024-10-02 12:18:20|105541.1|105491.1|105555.5|105505.5|105557.6|105507.6|105541.1|105491.1|41
1727871510000|2024-10-02 12:18:30|105555.3|105505.3|105558.5|105508.5|105563.2|105513.2|105555|105505|46
1727871520000|2024-10-02 12:18:40|105557.9|105507.9|105560|105510|105561.7|105511.7|105557|105507|40
1727871530000|2024-10-02 12:18:50|105559.8|105509.8|105587.1|105537.1|105595.6|105545.6|105557.9|105507.9|42
1727871540000|2024-10-02 12:19:00|105587.2|105537.2|105584.9|105534.9|105597|105547|105584.9|105534.9|47
1727871550000|2024-10-02 12:19:10|105584.5|105534.5|105582.7|105532.7|105588.8|105538.8|105580.3|105530.3|28
1727871560000|2024-10-02 12:19:20|105583.8|105533.8|105548.4|105498.4|105584.1|105534.1|105532.8|105482.8|49
1727871570000|2024-10-02 12:19:30|105548.1|105498.1|105540|105490|105554.5|105504.5|105534.1|105484.1|44
1727871580000|2024-10-02 12:19:40|105539.8|105489.8|105516.3|105466.3|105542.7|105492.7|105515.1|105465.1|47
1727871590000|2024-10-02 12:19:50|105515.3|105465.3|105501.5|105451.5|105515.3|105465.3|105499.5|105449.5|38
1727871600000|2024-10-02 12:20:00|105501.3|105451.3|105525.2|105475.2|105525.2|105475.2|105501.3|105451.3|46
1727871610000|2024-10-02 12:20:10|105527.8|105477.8|105505.9|105455.9|105527.8|105477.8|105504.7|105454.7|42
1727871620000|2024-10-02 12:20:20|105505.8|105455.8|105512.2|105462.2|105513.3|105463.3|105497.4|105447.4|36
1727871630000|2024-10-02 12:20:30|105512.4|105462.4|105517.7|105467.7|105520.1|105470.1|105512.4|105462.4|32
1727871640000|2024-10-02 12:20:40|105518.2|105468.2|105517.8|105467.8|105524.5|105474.5|105516.9|105466.9|41
1727871650000|2024-10-02 12:20:50|105517.2|105467.2|105517.2|105467.2|105521.8|105471.8|105480.7|105454.2|54
1727871660000|2024-10-02 12:21:00|105516.5|105466.5|105517.7|105467.7|105518.7|105468.7|105510.6|105460.6|54
1727871670000|2024-10-02 12:21:10|105515.9|105465.9|105527.7|105477.7|105529.5|105479.5|105514.8|105464.8|38
1727871680000|2024-10-02 12:21:20|105526.1|105476.1|105494.4|105444.4|105526.1|105476.1|105492.1|105442.1|45
1727871690000|2024-10-02 12:21:30|105494.2|105444.2|105506.6|105456.6|105506.6|105456.6|105485.1|105435.1|43
1727871700000|2024-10-02 12:21:40|105505.8|105455.8|105502.5|105452.5|105508.6|105458.6|105499.2|105449.2|37
1727871710000|2024-10-02 12:21:50|105502.6|105452.6|105498.5|105448.5|105511.8|105461.8|105498.5|105448.5|48
1727871720000|2024-10-02 12:22:00|105498.2|105448.2|105501.2|105451.2|105504.1|105474.8|105490.9|105448.2|38
1727871730000|2024-10-02 12:22:10|105501.5|105451.5|105500.6|105450.6|105506.6|105456.6|105496.6|105446.6|37
1727871740000|2024-10-02 12:22:20|105501.2|105451.2|105497.7|105447.7|105504.8|105454.8|105497.7|105447.7|28
1727871750000|2024-10-02 12:22:30|105497.4|105447.4|105494.9|105444.9|105497.4|105447.4|105484.1|105434.1|37
1727871760000|2024-10-02 12:22:40|105495.5|105445.5|105475.4|105425.4|105495.5|105445.5|105475.4|105425.4|39
1727871770000|2024-10-02 12:22:50|105476.6|105426.6|105471.9|105421.9|105477.5|105427.5|105471.9|105421.9|32
1727871780000|2024-10-02 12:23:00|105470.8|105420.8|105488.4|105438.4|105489.1|105439.1|105457.5|105407.5|45
1727871790000|2024-10-02 12:23:10|105489|105439|105497.1|105447.1|105497.8|105447.8|105489|105439|28
1727871800000|2024-10-02 12:23:20|105497|105447|105478|105428|105497|105447|105478|105428|22
1727871810000|2024-10-02 12:23:30|105476.2|105426.2|105473.6|105423.6|105478.2|105428.2|105472.4|105422.4|35
1727871820000|2024-10-02 12:23:40|105473.3|105423.3|105472.5|105422.5|105475.4|105425.4|105472.5|105422.5|15
1727871830000|2024-10-02 12:23:50|105472.4|105422.4|105482|105457|105489.2|105457.7|105472.4|105422.4|28
1727871840000|2024-10-02 12:24:00|105482.6|105457.6|105486.4|105461.4|105499.8|105474.8|105482.6|105457.6|42
1727871850000|2024-10-02 12:24:10|105486.5|105461.5|105488.2|105463.2|105493|105468|105486.5|105461.5|30
1727871860000|2024-10-02 12:24:20|105488.3|105463.3|105484.7|105459.7|105489.1|105464.1|105484.7|105459.7|22
1727871870000|2024-10-02 12:24:30|105486|105461|105470.9|105445.9|105487.4|105462.4|105468.9|105443.9|43
1727871880000|2024-10-02 12:24:40|105470.4|105445.4|105480.1|105455.1|105483.5|105458.5|105470.4|105445.4|26
1727871890000|2024-10-02 12:24:50|105480.5|105455.5|105482.8|105457.8|105482.8|105457.8|105473.8|105448.8|24
1727871900000|2024-10-02 12:25:00|105481.7|105456.7|105475.4|105450.4|105483|105458|105473.3|105448.3|27
1727871910000|2024-10-02 12:25:10|105475.5|105450.5|105471.9|105446.9|105479.1|105454.1|105468.3|105443.3|45
1727871920000|2024-10-02 12:25:20|105472.6|105447.6|105462.9|105437.9|105474.6|105449.6|105458.5|105433.5|35
1727871930000|2024-10-02 12:25:30|105464.2|105439.2|105475.5|105450.5|105485.6|105450.6|105464.2|105430.7|42
1727871940000|2024-10-02 12:25:40|105475.1|105450.1|105478.7|105453.7|105479.1|105454.1|105475.1|105450.1|23
1727871950000|2024-10-02 12:25:50|105478.6|105453.6|105474.4|105449.4|105478.7|105453.7|105472.8|105447.8|24
1727871960000|2024-10-02 12:26:00|105474|105449|105470.4|105445.4|105474|105449|105466.5|105441.5|28
1727871970000|2024-10-02 12:26:10|105470|105445|105460.1|105435.1|105472.5|105447.5|105459.7|105434.7|29
1727871980000|2024-10-02 12:26:20|105459.6|105434.6|105463|105438|105468.2|105443.2|105459.6|105434.6|38
1727871990000|2024-10-02 12:26:30|105463.3|105438.3|105457.9|105432.9|105464|105439|105457.9|105432.9|20
1727872000000|2024-10-02 12:26:40|105458|105433|105469.9|105419.9|105470.7|105434.4|105457.8|105419.2|18
1727872010000|2024-10-02 12:26:50|105469.7|105419.7|105466.2|105416.2|105469.9|105419.9|105465.5|105415.5|34
1727872020000|2024-10-02 12:27:00|105467.1|105417.1|105463.9|105413.9|105468.9|105418.9|105453.9|105403.9|45
1727872030000|2024-10-02 12:27:10|105464.5|105414.5|105467.6|105417.6|105472|105422|105463.2|105413.2|31
1727872040000|2024-10-02 12:27:20|105467.4|105417.4|105461.8|105436.8|105475|105444.3|105460|105417.4|35
1727872050000|2024-10-02 12:27:30|105461.9|105436.9|105462.1|105437.1|105463.3|105438.3|105461.9|105436.9|18
1727872060000|2024-10-02 12:27:40|105461.9|105436.9|105496.6|105446.6|105497.8|105457.3|105457.8|105432.8|21
1727872070000|2024-10-02 12:27:50|105496.4|105446.4|105481.8|105431.8|105496.4|105446.4|105479.2|105429.2|31
1727872080000|2024-10-02 12:28:00|105481.3|105431.3|105497.5|105447.5|105499.6|105449.6|105480.4|105430.4|30
1727872090000|2024-10-02 12:28:10|105497.3|105447.3|105505.7|105455.7|105520.1|105470.1|105497|105447|46
1727872100000|2024-10-02 12:28:20|105505.5|105455.5|105509.3|105459.3|105509.8|105459.8|105505.2|105455.2|27
1727872110000|2024-10-02 12:28:30|105509|105459|105514.4|105464.4|105514.6|105464.6|105506.5|105456.5|32
1727872120000|2024-10-02 12:28:40|105516.1|105466.1|105517.2|105467.2|105525.3|105475.3|105515.7|105465.7|34
1727872130000|2024-10-02 12:28:50|105517.3|105467.3|105526.7|105476.7|105528.4|105478.4|105517.3|105467.3|26
1727872140000|2024-10-02 12:29:00|105527.5|105477.5|105531|105481|105534.8|105484.8|105526.3|105476.3|49
1727872150000|2024-10-02 12:29:10|105530.2|105480.2|105519.6|105469.6|105530.2|105480.2|105518.4|105468.4|42
1727872160000|2024-10-02 12:29:20|105520.1|105470.1|105526.6|105476.6|105528|105478|105518.8|105468.8|32
1727872170000|2024-10-02 12:29:30|105526.9|105476.9|105526.4|105476.4|105529.8|105479.8|105522.8|105472.8|31
1727872180000|2024-10-02 12:29:40|105526.2|105476.2|105531.9|105506.9|105537.5|105509.4|105524.8|105474.8|23
1727872190000|2024-10-02 12:29:50|105531.2|105506.2|105534.4|105509.4|105536.2|105511.2|105529.1|105504.1|28
1727872200000|2024-10-02 12:30:00|105534.7|105509.7|105541.4|105516.4|105544.9|105519.9|105534.7|105509.7|35
1727872210000|2024-10-02 12:30:10|105541.7|105516.7|105542|105517|105549.5|105524.5|105541|105516|37
1727872220000|2024-10-02 12:30:20|105541.7|105516.7|105568.5|105543.5|105568.5|105543.5|105541.6|105516.6|37
1727872230000|2024-10-02 12:30:30|105566.9|105541.9|105582.1|105557.1|105582.1|105557.1|105566.7|105541.7|35
1727872240000|2024-10-02 12:30:40|105582.8|105557.8|105576.3|105551.3|105583.7|105558.7|105575.7|105550.7|34
1727872250000|2024-10-02 12:30:50|105576.6|105551.6|105576.8|105551.8|105578.4|105553.4|105575.6|105550.6|23
1727872260000|2024-10-02 12:31:00|105576.3|105551.3|105575.2|105550.2|105577.5|105552.5|105574.9|105549.9|19
1727872270000|2024-10-02 12:31:10|105575.8|105550.8|105573.7|105548.7|105575.8|105550.8|105573|105548|34
1727872280000|2024-10-02 12:31:20|105573.4|105548.4|105587.5|105562.5|105587.5|105562.5|105570.8|105545.8|33
1727872290000|2024-10-02 12:31:30|105589.1|105564.1|105581.2|105556.2|105589.1|105564.1|105579.5|105554.5|41
1727872300000|2024-10-02 12:31:40|105581.7|105556.7|105586.7|105561.7|105588.1|105563.1|105581|105556|25
1727872310000|2024-10-02 12:31:50|105587.1|105562.1|105579.1|105554.1|105588.5|105563.5|105578.4|105553.4|39
1727872320000|2024-10-02 12:32:00|105579.3|105554.3|105581.4|105556.4|105589|105564|105579.3|105554.3|34
1727872330000|2024-10-02 12:32:10|105581.3|105556.3|105593.5|105568.5|105593.5|105568.5|105581.1|105556.1|22
1727872340000|2024-10-02 12:32:20|105591.5|105566.5|105581.6|105556.6|105591.5|105566.5|105581.6|105556.6|29
1727872350000|2024-10-02 12:32:30|105582.9|105557.9|105590.4|105565.4|105590.4|105565.4|105581.6|105556.6|19
1727872360000|2024-10-02 12:32:40|105590.8|105565.8|105630.9|105580.9|105630.9|105594.1|105590.8|105565.8|16
1727872370000|2024-10-02 12:32:50|105630.7|105580.7|105627.3|105577.3|105631.5|105581.5|105625.3|105575.3|44
1727872380000|2024-10-02 12:33:00|105627.4|105577.4|105609.4|105559.4|105628.1|105578.1|105608|105558|41
1727872390000|2024-10-02 12:33:10|105609.1|105559.1|105611.3|105561.3|105611.6|105561.6|105607.8|105557.8|26
1727872400000|2024-10-02 12:33:20|105611.5|105561.5|105612.4|105562.4|105612.8|105562.8|105609.7|105559.7|28
1727872410000|2024-10-02 12:33:30|105613.3|105563.3|105619.4|105569.4|105620|105570|105613.1|105563.1|14
1727872420000|2024-10-02 12:33:40|105619|105569|105617.7|105567.7|105619|105569|105613.8|105563.8|23
1727872430000|2024-10-02 12:33:50|105617.6|105567.6|105609.9|105559.9|105617.6|105567.6|105606.1|105556.1|23
1727872440000|2024-10-02 12:34:00|105609.6|105559.6|105599.8|105549.8|105609.6|105559.6|105599.6|105549.6|27
1727872450000|2024-10-02 12:34:10|105600.3|105550.3|105598|105548|105601.8|105551.8|105597.6|105547.6|24
1727872460000|2024-10-02 12:34:20|105597.8|105547.8|105612.5|105562.5|105612.9|105569.8|105591.6|105547.8|25
1727872470000|2024-10-02 12:34:30|105613.1|105563.1|105614.5|105564.5|105617.2|105567.2|105611.1|105561.1|36
1727872480000|2024-10-02 12:34:40|105613.2|105563.2|105599|105549|105613.3|105563.3|105598|105548|36
1727872490000|2024-10-02 12:34:50|105598.7|105548.7|105603|105553|105603|105553|105596.6|105546.6|29
1727872500000|2024-10-02 12:35:00|105603.6|105553.6|105594.5|105544.5|105609.2|105559.2|105594.5|105544.5|26
1727872510000|2024-10-02 12:35:10|105594.4|105544.4|105574.6|105549.6|105595.8|105549.9|105559.2|105534.2|51
1727872520000|2024-10-02 12:35:20|105576.4|105551.4|105568.5|105543.5|105578.8|105553.8|105566.1|105541.1|43
1727872530000|2024-10-02 12:35:30|105569|105544|105565.4|105540.4|105570.4|105545.4|105565.4|105540.4|26
1727872540000|2024-10-02 12:35:40|105565.5|105540.5|105562.8|105537.8|105567.3|105542.3|105562.7|105537.7|24
1727872550000|2024-10-02 12:35:50|105562.2|105537.2|105557.2|105532.2|105562.8|105537.8|105549.9|105524.9|29
1727872560000|2024-10-02 12:36:00|105557.1|105532.1|105560.7|105535.7|105564.1|105539.1|105557.1|105532.1|25
1727872570000|2024-10-02 12:36:10|105561.2|105536.2|105574.6|105549.6|105574.6|105549.6|105561.2|105536.2|23
1727872580000|2024-10-02 12:36:20|105574.4|105549.4|105574.4|105549.4|105574.4|105549.4|105570.1|105545.1|13
1727872590000|2024-10-02 12:36:30|105574.2|105549.2|105569.1|105544.1|105574.5|105549.5|105568.6|105543.6|21
1727872600000|2024-10-02 12:36:40|105569.2|105544.2|105567.1|105542.1|105569.2|105544.2|105564|105539|23
1727872610000|2024-10-02 12:36:50|105567|105542|105580.1|105555.1|105580.1|105555.1|105567|105542|29
1727872620000|2024-10-02 12:37:00|105580.2|105555.2|105579.3|105554.3|105583|105558|105578.5|105553.5|32
1727872630000|2024-10-02 12:37:10|105579|105554|105578.9|105553.9|105581.4|105556.4|105575.5|105550.5|39
1727872640000|2024-10-02 12:37:20|105578.5|105553.5|105583.1|105558.1|105584.2|105559.2|105577.9|105552.9|19
1727872650000|2024-10-02 12:37:30|105583.4|105558.4|105588.8|105563.8|105599.2|105574.2|105582.6|105557.6|34
1727872660000|2024-10-02 12:37:40|105588.3|105563.3|105556.9|105531.9|105588.3|105563.3|105555.2|105530.2|39
1727872670000|2024-10-02 12:37:50|105564.1|105539.1|105552.7|105527.7|105564.1|105539.1|105551.1|105526.1|43
1727872680000|2024-10-02 12:38:00|105553.3|105528.3|105555.6|105530.6|105557.7|105532.7|105550.6|105525.6|39
1727872690000|2024-10-02 12:38:10|105555.5|105530.5|105555.6|105530.6|105555.8|105530.8|105552.1|105527.1|25
1727872700000|2024-10-02 12:38:20|105555.9|105530.9|105561|105536|105561|105536|105553.1|105528.1|29
1727872710000|2024-10-02 12:38:30|105561.1|105536.1|105529.3|105504.3|105561.1|105536.1|105529.3|105504.3|43
1727872720000|2024-10-02 12:38:40|105529.5|105504.5|105536.2|105511.2|105537.1|105512.1|105526|105501|41
1727872730000|2024-10-02 12:38:50|105536.3|105511.3|105534.5|105509.5|105536.7|105511.7|105532.1|105507.1|21
1727872740000|2024-10-02 12:39:00|105536|105511|105522|105497|105536.6|105511.6|105521.8|105496.8|37
1727872750000|2024-10-02 12:39:10|105521.8|105496.8|105525.7|105500.7|105525.7|105500.7|105518.8|105493.8|29
1727872760000|2024-10-02 12:39:20|105525.9|105500.9|105527.4|105502.4|105527.7|105502.7|105525.3|105500.3|21
1727872770000|2024-10-02 12:39:30|105527.3|105502.3|105517.3|105492.3|105528.2|105503.2|105514.9|105489.9|31
1727872780000|2024-10-02 12:39:40|105517.8|105492.8|105524.8|105499.8|105525.5|105500.5|105517.8|105492.8|26
1727872790000|2024-10-02 12:39:50|105525|105500|105523.9|105498.9|105525.8|105500.8|105518.9|105493.9|24
1727872800000|2024-10-02 12:40:00|105524.7|105499.7|105525.5|105500.5|105526.4|105501.4|105518.9|105493.9|30
1727872810000|2024-10-02 12:40:10|105525.2|105500.2|105528|105503|105528|105503|105523|105498|21
1727872820000|2024-10-02 12:40:20|105529.4|105504.4|105532.1|105507.1|105534.3|105509.3|105528.7|105503.7|23
1727872830000|2024-10-02 12:40:30|105533.5|105508.5|105532.9|105507.9|105538.2|105513.2|105532.9|105507.9|26
1727872840000|2024-10-02 12:40:40|105535.1|105510.1|105533.4|105508.4|105545.2|105520.2|105533.4|105508.4|34
1727872850000|2024-10-02 12:40:50|105534|105509|105541.6|105516.6|105542.4|105517.4|105532.7|105507.7|35
1727872860000|2024-10-02 12:41:00|105542.7|105517.7|105564.9|105539.9|105576.4|105551.4|105542.7|105517.7|35
1727872870000|2024-10-02 12:41:10|105566.2|105541.2|105581|105556|105582|105557|105566.2|105541.2|37
1727872880000|2024-10-02 12:41:20|105580.9|105555.9|105574.4|105549.4|105580.9|105555.9|105570.3|105545.3|37
1727872890000|2024-10-02 12:41:30|105574.2|105549.2|105573|105548|105575|105550|105572.9|105547.9|20
1727872900000|2024-10-02 12:41:40|105573.7|105548.7|105571.1|105546.1|105575.1|105550.1|105567.4|105542.4|42
1727872910000|2024-10-02 12:41:50|105571.8|105546.8|105561.5|105536.5|105572.5|105547.5|105561.5|105536.5|23
1727872920000|2024-10-02 12:42:00|105562|105537|105547.8|105522.8|105563.2|105538.2|105547.8|105522.8|16
1727872930000|2024-10-02 12:42:10|105547.9|105522.9|105547.6|105522.6|105554|105529|105547.6|105522.6|30
1727872940000|2024-10-02 12:42:20|105545.6|105520.6|105548.5|105523.5|105548.5|105523.5|105541.5|105516.5|24
1727872950000|2024-10-02 12:42:30|105552.5|105527.5|105544.6|105519.6|105554|105529|105544.6|105519.6|22
1727872960000|2024-10-02 12:42:40|105544.2|105519.2|105547.1|105522.1|105547.8|105522.8|105543.7|105518.7|19
1727872970000|2024-10-02 12:42:50|105547.2|105522.2|105540|105515|105547.8|105522.8|105540|105515|18
1727872980000|2024-10-02 12:43:00|105540.5|105515.5|105548|105523|105549.2|105524.2|105540.5|105515.5|28
1727872990000|2024-10-02 12:43:10|105548.1|105523.1|105541.2|105516.2|105549.1|105524.1|105540.1|105515.1|27
1727873000000|2024-10-02 12:43:20|105542.2|105517.2|105567.4|105542.4|105567.4|105542.4|105541.7|105516.7|30
1727873010000|2024-10-02 12:43:30|105567|105542|105570.3|105545.3|105570.3|105545.3|105567|105542|21
1727873020000|2024-10-02 12:43:40|105569.9|105544.9|105571|105546|105571|105546|105569.9|105544.9|15
1727873030000|2024-10-02 12:43:50|105571.6|105546.6|105579.8|105554.8|105583.7|105558.7|105571.6|105546.6|25
1727873040000|2024-10-02 12:44:00|105579.7|105554.7|105598.9|105573.9|105606.3|105581.3|105579.7|105554.7|32
1727873050000|2024-10-02 12:44:10|105599|105574|105599.6|105574.6|105601.1|105576.1|105599|105574|13
1727873060000|2024-10-02 12:44:20|105600|105575|105589.1|105564.1|105600|105575|105584.2|105559.2|33
1727873070000|2024-10-02 12:44:30|105589.3|105564.3|105595.3|105570.3|105595.3|105570.3|105587.5|105562.5|26
1727873080000|2024-10-02 12:44:40|105595.6|105570.6|105626.6|105601.6|105629|105604|105594.2|105569.2|34
1727873090000|2024-10-02 12:44:50|105624.7|105599.7|105628.8|105603.8|105633|105608|105624.2|105599.2|34
1727873100000|2024-10-02 12:45:00|105628.5|105603.5|105620.9|105595.9|105628.9|105603.9|105620.9|105595.9|25
1727873110000|2024-10-02 12:45:10|105622.3|105597.3|105604|105579|105622.3|105597.3|105594.7|105569.7|43
1727873120000|2024-10-02 12:45:20|105603.5|105578.5|105609.7|105559.7|105612.7|105580.2|105600.1|105559.2|33
1727873130000|2024-10-02 12:45:30|105609.8|105559.8|105602.9|105552.9|105613.7|105563.7|105602.2|105552.2|29
1727873140000|2024-10-02 12:45:40|105602.8|105552.8|105601.9|105551.9|105603.2|105553.2|105594.8|105544.8|33
1727873150000|2024-10-02 12:45:50|105602.6|105552.6|105609.8|105559.8|105610.2|105560.2|105602.3|105552.3|16
1727873160000|2024-10-02 12:46:00|105610.2|105560.2|105607.7|105582.7|105615.5|105583.8|105607.7|105560.2|30
1727873170000|2024-10-02 12:46:10|105608|105583|105609.6|105584.6|105611.5|105586.5|105608|105583|15
1727873180000|2024-10-02 12:46:20|105610.2|105585.2|105605.6|105580.6|105612.2|105587.2|105604.8|105579.8|38
1727873190000|2024-10-02 12:46:30|105604.8|105579.8|105612.7|105587.7|105614.4|105589.4|105604.2|105579.2|27
1727873200000|2024-10-02 12:46:40|105612.8|105587.8|105607.6|105582.6|105613.2|105588.2|105600.7|105575.7|31
1727873210000|2024-10-02 12:46:50|105608.1|105583.1|105602.7|105577.7|105608.1|105583.1|105601.5|105576.5|23
1727873220000|2024-10-02 12:47:00|105602.8|105577.8|105613.8|105588.8|105614.1|105589.1|105601.2|105576.2|24
1727873230000|2024-10-02 12:47:10|105614|105589|105612.1|105587.1|105614.7|105589.7|105611.5|105586.5|19
1727873240000|2024-10-02 12:47:20|105613.3|105588.3|105619|105594|105619|105594|105612.8|105587.8|17
1727873250000|2024-10-02 12:47:30|105619.1|105594.1|105614.8|105589.8|105619.9|105594.9|105614.8|105589.8|15
1727873260000|2024-10-02 12:47:40|105613.6|105588.6|105618.4|105593.4|105618.4|105593.4|105611.6|105586.6|12
1727873270000|2024-10-02 12:47:50|105618.7|105593.7|105619.5|105594.5|105620.6|105595.6|105618.7|105593.7|15
1727873280000|2024-10-02 12:48:00|105619.9|105594.9|105611.2|105586.2|105621.2|105596.2|105611.2|105586.2|17
1727873290000|2024-10-02 12:48:10|105610.7|105585.7|105590.1|105565.1|105610.7|105585.7|105588.5|105563.5|37
1727873300000|2024-10-02 12:48:20|105589.6|105564.6|105590.1|105565.1|105590.1|105565.1|105587.7|105562.7|26
1727873310000|2024-10-02 12:48:30|105590|105565|105599.2|105574.2|105599.5|105574.5|105589.2|105564.2|18
1727873320000|2024-10-02 12:48:40|105599|105574|105573.8|105548.8|105599|105574|105572|105547|28
1727873330000|2024-10-02 12:48:50|105573.9|105548.9|105574.2|105549.2|105574.9|105549.9|105573|105548|30
1727873340000|2024-10-02 12:49:00|105573.6|105548.6|105581.6|105556.6|105582.2|105557.2|105573.6|105548.6|26
1727873350000|2024-10-02 12:49:10|105581.5|105556.5|105574.4|105549.4|105581.7|105556.7|105574.2|105549.2|20
1727873360000|2024-10-02 12:49:20|105574.2|105549.2|105561.3|105536.3|105574.3|105549.3|105560.3|105535.3|32
1727873370000|2024-10-02 12:49:30|105561.9|105536.9|105558|105533|105561.9|105536.9|105556.8|105531.8|24
1727873380000|2024-10-02 12:49:40|105558.2|105533.2|105550.5|105525.5|105558.2|105533.2|105543.1|105518.1|39
1727873390000|2024-10-02 12:49:50|105550.2|105525.2|105560.2|105535.2|105561.9|105536.9|105545.1|105520.1|21
1727873400000|2024-10-02 12:50:00|105560.1|105535.1|105549.1|105524.1|105561.9|105536.9|105549.1|105524.1|32
1727873410000|2024-10-02 12:50:10|105549|105524|105543.3|105518.3|105549|105524|105539.9|105514.9|35
1727873420000|2024-10-02 12:50:20|105542.8|105517.8|105546.1|105521.1|105546.5|105521.5|105541.8|105516.8|18
1727873430000|2024-10-02 12:50:30|105546.5|105521.5|105550.7|105525.7|105552.2|105527.2|105546.5|105521.5|23
1727873440000|2024-10-02 12:50:40|105551.2|105526.2|105543.3|105518.3|105551.3|105526.3|105542.4|105517.4|14
1727873450000|2024-10-02 12:50:50|105543.4|105518.4|105539|105514|105543.4|105518.4|105538.9|105513.9|14
1727873460000|2024-10-02 12:51:00|105539.7|105514.7|105535.4|105510.4|105541.5|105516.5|105534.8|105509.8|26
1727873470000|2024-10-02 12:51:10|105535.2|105510.2|105522.7|105497.7|105535.4|105510.4|105519.7|105494.7|36
1727873480000|2024-10-02 12:51:20|105522.3|105497.3|105519.2|105494.2|105522.4|105497.4|105510.9|105485.9|24
1727873490000|2024-10-02 12:51:30|105517.5|105492.5|105516|105491|105518.1|105493.1|105514.7|105489.7|29
1727873500000|2024-10-02 12:51:40|105516.3|105491.3|105517.9|105492.9|105520.6|105495.6|105515.9|105490.9|17
1727873510000|2024-10-02 12:51:50|105517.6|105492.6|105522|105497|105524.4|105499.4|105516|105491|23
1727873520000|2024-10-02 12:52:00|105521.7|105496.7|105519|105494|105522.2|105497.2|105516.7|105491.7|18
1727873530000|2024-10-02 12:52:10|105521.4|105496.4|105524.5|105499.5|105524.5|105499.5|105521.4|105496.4|15
1727873540000|2024-10-02 12:52:20|105524.3|105499.3|105524.6|105499.6|105525.1|105500.1|105523.5|105498.5|16
1727873550000|2024-10-02 12:52:30|105524.4|105499.4|105526.4|105501.4|105526.6|105501.6|105523.8|105498.8|27
1727873560000|2024-10-02 12:52:40|105526.5|105501.5|105537|105512|105538|105513|105526.5|105501.5|14
1727873570000|2024-10-02 12:52:50|105536.5|105511.5|105528.5|105503.5|105536.5|105511.5|105524.7|105499.7|31
1727873580000|2024-10-02 12:53:00|105528.9|105503.9|105533.1|105508.1|105533.1|105508.1|105527.7|105502.7|29
1727873590000|2024-10-02 12:53:10|105533.8|105508.8|105524.2|105499.2|105534.2|105509.2|105522.5|105497.5|17
1727873600000|2024-10-02 12:53:20|105523.9|105498.9|105514.6|105489.6|105526|105501|105513.4|105488.4|30
1727873610000|2024-10-02 12:53:30|105514.5|105489.5|105523.8|105498.8|105524.1|105499.1|105514.3|105489.3|21
1727873620000|2024-10-02 12:53:40|105523.7|105498.7|105516|105491|105526.2|105501.2|105516|105491|30
1727873630000|2024-10-02 12:53:50|105515.8|105490.8|105514.8|105489.8|105517.4|105492.4|105514.7|105489.7|21
1727873640000|2024-10-02 12:54:00|105515.2|105490.2|105508.3|105483.3|105517.3|105492.3|105508.2|105483.2|31
1727873650000|2024-10-02 12:54:10|105508.4|105483.4|105516|105491|105516.4|105491.4|105506.9|105481.9|18
1727873660000|2024-10-02 12:54:20|105518.7|105493.7|105536.1|105511.1|105536.1|105511.1|105518.5|105493.5|33
1727873670000|2024-10-02 12:54:30|105536|105511|105537.9|105512.9|105537.9|105512.9|105534.4|105509.4|22
1727873680000|2024-10-02 12:54:40|105537.8|105512.8|105534.7|105509.7|105538|105513|105534.7|105509.7|16
1727873690000|2024-10-02 12:54:50|105534.8|105509.8|105535.3|105510.3|105535.3|105510.3|105530.2|105505.2|19
1727873700000|2024-10-02 12:55:00|105534.7|105509.7|105517.7|105492.7|105534.7|105509.7|105517.7|105492.7|29
1727873710000|2024-10-02 12:55:10|105517.4|105492.4|105516.7|105491.7|105521.6|105496.6|105514.5|105489.5|26
1727873720000|2024-10-02 12:55:20|105516.4|105491.4|105526.1|105501.1|105526.1|105501.1|105509.8|105484.8|28
1727873730000|2024-10-02 12:55:30|105526.3|105501.3|105538.7|105513.7|105540.8|105515.8|105526.3|105501.3|27
1727873740000|2024-10-02 12:55:40|105538.6|105513.6|105532.4|105507.4|105538.6|105513.6|105529.7|105504.7|27
1727873750000|2024-10-02 12:55:50|105532.7|105507.7|105551.4|105526.4|105551.4|105526.4|105532.7|105507.7|26
1727873760000|2024-10-02 12:56:00|105550.3|105525.3|105556.6|105531.6|105561.2|105536.2|105550.3|105525.3|34
1727873770000|2024-10-02 12:56:10|105556.8|105531.8|105539.7|105514.7|105558|105533|105539.6|105514.6|28
1727873780000|2024-10-02 12:56:20|105539.8|105514.8|105549.9|105524.9|105549.9|105524.9|105539.8|105514.8|31
1727873790000|2024-10-02 12:56:30|105549.8|105524.8|105544.8|105519.8|105550.5|105525.5|105541.8|105516.8|27
1727873800000|2024-10-02 12:56:40|105543.7|105518.7|105537.3|105512.3|105543.7|105518.7|105537.3|105512.3|24
1727873810000|2024-10-02 12:56:50|105537.8|105512.8|105543.3|105518.3|105544.7|105519.7|105537.8|105512.8|23
1727873820000|2024-10-02 12:57:00|105543|105518|105544.7|105519.7|105546.9|105521.9|105542.7|105517.7|20
1727873830000|2024-10-02 12:57:10|105544.8|105519.8|105560.1|105535.1|105561.8|105536.8|105544.8|105519.8|26
1727873840000|2024-10-02 12:57:20|105559.6|105534.6|105585.2|105560.2|105587.4|105562.4|105559.3|105534.3|38
1727873850000|2024-10-02 12:57:30|105585.4|105560.4|105583.7|105558.7|105590.3|105565.3|105583.4|105558.4|24
1727873860000|2024-10-02 12:57:40|105582.7|105557.7|105582.1|105557.1|105582.9|105557.9|105581.7|105556.7|11
1727873870000|2024-10-02 12:57:50|105582|105557|105575.9|105550.9|105582.1|105557.1|105574.4|105549.4|21
1727873880000|2024-10-02 12:58:00|105575.8|105550.8|105573.7|105548.7|105575.8|105550.8|105572.1|105547.1|12
1727873890000|2024-10-02 12:58:10|105573.6|105548.6|105579.2|105554.2|105579.2|105554.2|105573.6|105548.6|12
1727873900000|2024-10-02 12:58:20|105579.5|105554.5|105578.2|105553.2|105583.2|105558.2|105577.5|105552.5|22
1727873910000|2024-10-02 12:58:30|105577.7|105552.7|105565.8|105540.8|105577.8|105552.8|105565.8|105540.8|20
1727873920000|2024-10-02 12:58:40|105565.2|105540.2|105567|105542|105567|105542|105563.4|105538.4|16
1727873930000|2024-10-02 12:58:50|105567.4|105542.4|105571.6|105546.6|105572|105547|105567.1|105542.1|14
1727873940000|2024-10-02 12:59:00|105569.7|105544.7|105572.2|105547.2|105572.5|105547.5|105568.4|105543.4|21
1727873950000|2024-10-02 12:59:10|105570.9|105545.9|105571.6|105546.6|105571.6|105546.6|105569.6|105544.6|9
1727873960000|2024-10-02 12:59:20|105571.4|105546.4|105541.1|105516.1|105571.6|105546.6|105538.7|105513.7|33
1727873970000|2024-10-02 12:59:30|105542.4|105517.4|105553.5|105528.5|105554.6|105529.6|105542.4|105517.4|40
1727873980000|2024-10-02 12:59:40|105553.9|105528.9|105561.3|105536.3|105564.4|105539.4|105553.8|105528.8|44
1727873990000|2024-10-02 12:59:50|105560.5|105535.5|105560.7|105535.7|105562.8|105537.8|105558.1|105533.1|36
1727874000000|2024-10-02 13:00:00|105558.7|105533.7|105555.2|105530.2|105559.6|105534.6|105554.7|105529.7|31
1727874010000|2024-10-02 13:00:10|105555.1|105530.1|105555.3|105530.3|105556.9|105531.9|105553.9|105528.9|18
1727874020000|2024-10-02 13:00:20|105555|105530|105563.5|105538.5|105565|105540|105553.8|105528.8|38
1727874030000|2024-10-02 13:00:30|105562.1|105537.1|105560.7|105535.7|105564.3|105539.3|105554.9|105529.9|35
1727874040000|2024-10-02 13:00:40|105561.1|105536.1|105565.7|105540.7|105567.3|105542.3|105561.1|105536.1|35
1727874050000|2024-10-02 13:00:50|105565.6|105540.6|105560|105535|105567.4|105542.4|105560|105535|21
1727874060000|2024-10-02 13:01:00|105557.6|105532.6|105559.3|105534.3|105564.3|105539.3|105557.6|105532.6|28
1727874070000|2024-10-02 13:01:10|105559.2|105534.2|105568.2|105543.2|105570.6|105545.6|105559.2|105534.2|33
1727874080000|2024-10-02 13:01:20|105568.1|105543.1|105567.7|105542.7|105568.1|105543.1|105562.9|105537.9|26
1727874090000|2024-10-02 13:01:30|105572.4|105547.4|105594.4|105569.4|105595.6|105570.6|105570.7|105545.7|40
1727874100000|2024-10-02 13:01:40|105593.3|105568.3|105594.9|105569.9|105594.9|105569.9|105592.9|105567.9|12
1727874110000|2024-10-02 13:01:50|105595|105570|105603.5|105578.5|105612.6|105587.6|105595|105570|41
1727874120000|2024-10-02 13:02:00|105603.7|105578.7|105597.5|105572.5|105612.6|105587.6|105597.2|105572.2|41
1727874130000|2024-10-02 13:02:10|105597.8|105572.8|105601.4|105576.4|105601.4|105576.4|105593.2|105568.2|25
1727874140000|2024-10-02 13:02:20|105601.2|105576.2|105606.4|105581.4|105608.4|105583.4|105597.3|105572.3|39
1727874150000|2024-10-02 13:02:30|105607|105582|105606.8|105581.8|105610.6|105585.6|105606.8|105581.8|22
1727874160000|2024-10-02 13:02:40|105607.2|105582.2|105604|105579|105607.5|105582.5|105604|105579|12
1727874170000|2024-10-02 13:02:50|105604.3|105579.3|105602.1|105577.1|105606.7|105581.7|105600.7|105575.7|24
1727874180000|2024-10-02 13:03:00|105607.4|105582.4|105612.3|105587.3|105615.5|105590.5|105607.4|105582.4|30
1727874190000|2024-10-02 13:03:10|105611.9|105586.9|105597|105572|105615.2|105590.2|105595.5|105570.5|32
1727874200000|2024-10-02 13:03:20|105597.1|105572.1|105581.6|105556.6|105597.5|105572.5|105581.6|105556.6|23
1727874210000|2024-10-02 13:03:30|105581.8|105556.8|105563.5|105538.5|105581.8|105556.8|105563.5|105538.5|33
1727874220000|2024-10-02 13:03:40|105563.2|105538.2|105563.2|105538.2|105564.6|105539.6|105562.4|105537.4|20
1727874230000|2024-10-02 13:03:50|105563.3|105538.3|105564.2|105539.2|105566.5|105541.5|105563.2|105538.2|26
1727874240000|2024-10-02 13:04:00|105564.3|105539.3|105563.2|105538.2|105564.3|105539.3|105562.9|105537.9|17
1727874250000|2024-10-02 13:04:10|105563|105538|105545.4|105520.4|105563|105538|105545.2|105520.2|21
1727874260000|2024-10-02 13:04:20|105545.9|105520.9|105537.4|105512.4|105545.9|105520.9|105536.6|105511.6|25
1727874270000|2024-10-02 13:04:30|105537.3|105512.3|105531.3|105506.3|105537.3|105512.3|105531.3|105506.3|28
1727874280000|2024-10-02 13:04:40|105533.6|105508.6|105542.4|105517.4|105543.4|105518.4|105532.2|105507.2|29
1727874290000|2024-10-02 13:04:50|105541.9|105516.9|105535.4|105510.4|105541.9|105516.9|105533.3|105508.3|35
1727874300000|2024-10-02 13:05:00|105536|105511|105534|105509|105548.4|105523.4|105534|105509|38
1727874310000|2024-10-02 13:05:10|105533.5|105508.5|105516|105491|105533.7|105508.7|105515.9|105490.9|31
1727874320000|2024-10-02 13:05:20|105516.3|105491.3|105507.3|105482.3|105516.3|105491.3|105507.3|105482.3|34
1727874330000|2024-10-02 13:05:30|105507.1|105482.1|105507.4|105482.4|105507.9|105482.9|105504.4|105479.4|16
1727874340000|2024-10-02 13:05:40|105507.5|105482.5|105507.6|105482.6|105507.7|105482.7|105506.4|105481.4|11
1727874350000|2024-10-02 13:05:50|105507.9|105482.9|105510.6|105485.6|105511.1|105486.1|105506.7|105481.7|13
1727874360000|2024-10-02 13:06:00|105509.9|105484.9|105511|105486|105514.2|105489.2|105509.8|105484.8|13
1727874370000|2024-10-02 13:06:10|105510.6|105485.6|105507|105482|105510.6|105485.6|105507|105482|10
1727874380000|2024-10-02 13:06:20|105505.7|105480.7|105475.7|105450.7|105506.4|105481.4|105469.4|105444.4|39
1727874390000|2024-10-02 13:06:30|105482.6|105457.6|105486.2|105461.2|105486.5|105461.5|105479.9|105454.9|36
1727874400000|2024-10-02 13:06:40|105485.7|105460.7|105483.9|105458.9|105486.4|105461.4|105480.8|105455.8|25
1727874410000|2024-10-02 13:06:50|105484.4|105459.4|105475.1|105450.1|105488|105463|105475.1|105450.1|29
1727874420000|2024-10-02 13:07:00|105475.4|105450.4|105462.8|105437.8|105479.1|105454.1|105462.2|105437.2|35
1727874430000|2024-10-02 13:07:10|105461|105436|105433.8|105408.8|105461|105436|105433|105408|53
1727874440000|2024-10-02 13:07:20|105433.5|105408.5|105429.7|105404.7|105436.6|105411.6|105429.7|105404.7|36
1727874450000|2024-10-02 13:07:30|105429.6|105404.6|105421.9|105396.9|105432.6|105407.6|105421.6|105396.6|31
1727874460000|2024-10-02 13:07:40|105421.8|105396.8|105412.3|105387.3|105421.8|105396.8|105410.1|105385.1|21
1727874470000|2024-10-02 13:07:50|105411.9|105386.9|105411|105386|105412.9|105387.9|105409.3|105384.3|33
1727874480000|2024-10-02 13:08:00|105411.2|105386.2|105413|105388|105413|105388|105408.1|105383.1|34
1727874490000|2024-10-02 13:08:10|105413.1|105388.1|105407.9|105382.9|105413.5|105388.5|105407.9|105382.9|20
1727874500000|2024-10-02 13:08:20|105408|105383|105413.9|105388.9|105418.7|105393.7|105407.6|105382.6|30
1727874510000|2024-10-02 13:08:30|105414.9|105389.9|105409.9|105384.9|105415.9|105390.9|105407.1|105382.1|42
1727874520000|2024-10-02 13:08:40|105409.8|105384.8|105409.2|105384.2|105411.1|105386.1|105408.1|105383.1|24
1727874530000|2024-10-02 13:08:50|105408.2|105383.2|105384|105359|105408.8|105383.8|105382.7|105357.7|32
1727874540000|2024-10-02 13:09:00|105383.9|105358.9|105393.6|105368.6|105395.8|105370.8|105383.9|105358.9|29
1727874550000|2024-10-02 13:09:10|105396.5|105371.5|105411.6|105386.6|105411.6|105386.6|105393.8|105368.8|33
1727874560000|2024-10-02 13:09:20|105411.9|105386.9|105431.5|105406.5|105431.5|105406.5|105410.4|105385.4|29
1727874570000|2024-10-02 13:09:30|105432.1|105407.1|105455.2|105430.2|105455.4|105430.4|105432.1|105407.1|26
1727874580000|2024-10-02 13:09:40|105454.9|105429.9|105451.9|105426.9|105454.9|105429.9|105450.3|105425.3|21
1727874590000|2024-10-02 13:09:50|105452.1|105427.1|105457|105432|105458.1|105433.1|105447.1|105422.1|29
1727874600000|2024-10-02 13:10:00|105455.9|105430.9|105452.2|105427.2|105458.2|105433.2|105452.2|105427.2|35
1727874610000|2024-10-02 13:10:10|105452.7|105427.7|105456.5|105431.5|105458.6|105433.6|105450.9|105425.9|41
1727874620000|2024-10-02 13:10:20|105456.7|105431.7|105470.7|105420.7|105470.8|105433.3|105455|105420.7|23
1727874630000|2024-10-02 13:10:30|105470.6|105420.6|105471.3|105421.3|105473.8|105423.8|105469.6|105419.6|28
1727874640000|2024-10-02 13:10:40|105471.4|105421.4|105468.8|105418.8|105471.8|105421.8|105467.8|105417.8|20
1727874650000|2024-10-02 13:10:50|105469.4|105419.4|105467.4|105417.4|105474.5|105424.5|105466.9|105416.9|20
1727874660000|2024-10-02 13:11:00|105468.3|105418.3|105462.4|105412.4|105468.3|105418.3|105462.4|105412.4|21
1727874670000|2024-10-02 13:11:10|105458.7|105408.7|105473.2|105423.2|105473.2|105423.2|105454|105404|35
1727874680000|2024-10-02 13:11:20|105473.1|105423.1|105470.4|105420.4|105473.1|105423.1|105467.6|105417.6|16
1727874690000|2024-10-02 13:11:30|105470.3|105420.3|105479.6|105429.6|105483.1|105433.1|105469.8|105419.8|31
1727874700000|2024-10-02 13:11:40|105480|105430|105490.8|105440.8|105490.8|105440.8|105479.7|105429.7|31
1727874710000|2024-10-02 13:11:50|105490.5|105440.5|105508.6|105458.6|105508.6|105458.6|105488.3|105438.3|45
1727874720000|2024-10-02 13:12:00|105509.2|105459.2|105511.5|105461.5|105512.2|105462.2|105504.4|105454.4|29
1727874730000|2024-10-02 13:12:10|105511.1|105461.1|105511.2|105461.2|105511.2|105461.2|105510.9|105460.9|3
1727874740000|2024-10-02 13:12:20|105511.8|105461.8|105514.5|105464.5|105517|105467|105511.8|105461.8|22
1727874750000|2024-10-02 13:12:30|105513.1|105463.1|105494.5|105444.5|105514.1|105464.1|105493.2|105443.2|22
1727874760000|2024-10-02 13:12:40|105494.8|105444.8|105502.2|105452.2|105502.2|105452.2|105494.5|105444.5|17
1727874770000|2024-10-02 13:12:50|105506.4|105456.4|105513.9|105463.9|105517.3|105467.3|105506.4|105456.4|30
1727874780000|2024-10-02 13:13:00|105515.6|105465.6|105516.6|105466.6|105518.8|105468.8|105510.6|105460.6|29
1727874790000|2024-10-02 13:13:10|105517.2|105467.2|105517|105467|105520.4|105470.4|105516.6|105466.6|11
1727874800000|2024-10-02 13:13:20|105517.3|105467.3|105516.7|105466.7|105518.1|105468.1|105516.7|105466.7|9
1727874810000|2024-10-02 13:13:30|105516.6|105466.6|105524.1|105474.1|105525.2|105475.2|105516.1|105466.1|20
1727874820000|2024-10-02 13:13:40|105523.6|105473.6|105527.3|105477.3|105536.1|105486.1|105523.6|105473.6|26
1727874830000|2024-10-02 13:13:50|105527.9|105477.9|105530.2|105480.2|105532.6|105482.6|105527.3|105477.3|26
1727874840000|2024-10-02 13:14:00|105530.6|105480.6|105531.2|105481.2|105533.2|105483.2|105530.6|105480.6|18
1727874850000|2024-10-02 13:14:10|105531.5|105481.5|105515.8|105465.8|105531.5|105481.5|105513.4|105463.4|29
1727874860000|2024-10-02 13:14:20|105517.6|105467.6|105538.7|105488.7|105538.9|105488.9|105517.5|105467.5|33
1727874870000|2024-10-02 13:14:30|105540.6|105490.6|105553.9|105503.9|105554.2|105504.2|105539.1|105489.1|41
1727874880000|2024-10-02 13:14:40|105553.8|105503.8|105552.9|105502.9|105553.8|105503.8|105551.5|105501.5|20
1727874890000|2024-10-02 13:14:50|105553.4|105503.4|105554.9|105504.9|105557.4|105507.4|105553.4|105503.4|30
1727874900000|2024-10-02 13:15:00|105555.3|105505.3|105566.6|105516.6|105567.7|105517.7|105554.9|105504.9|23
1727874910000|2024-10-02 13:15:10|105566.1|105516.1|105555.9|105505.9|105566.1|105516.1|105554.1|105504.1|39
1727874920000|2024-10-02 13:15:20|105555.7|105505.7|105557.5|105507.5|105558.4|105508.4|105553.8|105503.8|29
1727874930000|2024-10-02 13:15:30|105558.1|105508.1|105572|105522|105573|105523|105558.1|105508.1|32
1727874940000|2024-10-02 13:15:40|105572.2|105522.2|105567.8|105517.8|105572.2|105522.2|105567.1|105517.1|18
1727874950000|2024-10-02 13:15:50|105567.5|105517.5|105565.5|105515.5|105572.2|105522.2|105563|105513|32
1727874960000|2024-10-02 13:16:00|105566|105516|105562.9|105512.9|105569.4|105519.4|105562.9|105512.9|29
1727874970000|2024-10-02 13:16:10|105562.6|105512.6|105557.4|105507.4|105562.6|105512.6|105557.4|105507.4|19
1727874980000|2024-10-02 13:16:20|105557.7|105507.7|105572.9|105522.9|105574.1|105524.1|105557.7|105507.7|25
1727874990000|2024-10-02 13:16:30|105572.8|105522.8|105597.2|105547.2|105597.4|105547.4|105572|105522|39
1727875000000|2024-10-02 13:16:40|105597.6|105547.6|105603.1|105553.1|105606|105556|105592.8|105542.8|43
1727875010000|2024-10-02 13:16:50|105603.6|105553.6|105608.5|105558.5|105608.9|105558.9|105601.7|105551.7|29
1727875020000|2024-10-02 13:17:00|105608.9|105558.9|105607.2|105557.2|105610.9|105560.9|105605.6|105555.6|32
1727875030000|2024-10-02 13:17:10|105607.5|105557.5|105599.2|105549.2|105607.6|105557.6|105598.6|105548.6|27
1727875040000|2024-10-02 13:17:20|105599.7|105549.7|105601.2|105551.2|105601.5|105551.5|105599.4|105549.4|20
1727875050000|2024-10-02 13:17:30|105601.4|105551.4|105584.6|105534.6|105602.9|105552.9|105584.6|105534.6|25
1727875060000|2024-10-02 13:17:40|105584.7|105534.7|105586.5|105536.5|105586.5|105536.5|105584.3|105534.3|16
1727875070000|2024-10-02 13:17:50|105588.2|105538.2|105600.3|105550.3|105601.3|105551.3|105586.6|105536.6|32
1727875080000|2024-10-02 13:18:00|105600.4|105550.4|105599.2|105549.2|105604.3|105554.3|105598.6|105548.6|32
1727875090000|2024-10-02 13:18:10|105600.8|105550.8|105609.3|105559.3|105609.3|105559.3|105600.8|105550.8|30
1727875100000|2024-10-02 13:18:20|105609.5|105559.5|105612.9|105562.9|105617.1|105567.1|105609.5|105559.5|29
1727875110000|2024-10-02 13:18:30|105612.4|105562.4|105608.5|105558.5|105612.4|105562.4|105606.7|105556.7|30
1727875120000|2024-10-02 13:18:40|105608.3|105558.3|105589.3|105564.3|105608.3|105575.2|105589.3|105549.9|42
1727875130000|2024-10-02 13:18:50|105589.4|105564.4|105586.5|105561.5|105589.5|105564.5|105585.9|105560.9|30
1727875140000|2024-10-02 13:19:00|105587.4|105562.4|105588.5|105563.5|105594.8|105569.8|105586.6|105561.6|35
1727875150000|2024-10-02 13:19:10|105588.4|105563.4|105572.5|105522.5|105588.4|105563.4|105567.6|105517.6|41
1727875160000|2024-10-02 13:19:20|105572.8|105522.8|105563.3|105538.3|105576|105541.3|105563|105518.9|27
1727875170000|2024-10-02 13:19:30|105563.6|105538.6|105558|105533|105565.5|105540.5|105555.8|105530.8|31
1727875180000|2024-10-02 13:19:40|105558.5|105533.5|105557.2|105532.2|105559.6|105534.6|105555.8|105530.8|18
1727875190000|2024-10-02 13:19:50|105556.6|105531.6|105536.6|105511.6|105556.6|105531.6|105536.4|105511.4|39
1727875200000|2024-10-02 13:20:00|105537.1|105512.1|105535.7|105510.7|105538|105513|105534.7|105509.7|24
1727875210000|2024-10-02 13:20:10|105535.4|105510.4|105536.9|105511.9|105537.7|105512.7|105527|105502|27
1727875220000|2024-10-02 13:20:20|105536.3|105511.3|105541.5|105516.5|105541.5|105516.5|105534.3|105509.3|26
1727875230000|2024-10-02 13:20:30|105541.4|105516.4|105537|105512|105546.6|105521.6|105537|105512|35
1727875240000|2024-10-02 13:20:40|105536.6|105511.6|105534.8|105509.8|105536.6|105511.6|105533.8|105508.8|22
1727875250000|2024-10-02 13:20:50|105534.4|105509.4|105538.2|105513.2|105538.2|105513.2|105519.8|105494.8|19
1727875260000|2024-10-02 13:21:00|105546.3|105521.3|105541.7|105516.7|105546.3|105521.3|105538.6|105513.6|28
1727875270000|2024-10-02 13:21:10|105542.2|105517.2|105539.9|105514.9|105545.4|105520.4|105536.6|105511.6|40
1727875280000|2024-10-02 13:21:20|105540.3|105515.3|105546|105521|105547.9|105522.9|105538.5|105513.5|34
1727875290000|2024-10-02 13:21:30|105546.4|105521.4|105555.9|105530.9|105555.9|105530.9|105546.4|105521.4|18
1727875300000|2024-10-02 13:21:40|105556.6|105531.6|105570.4|105545.4|105570.4|105545.4|105556.2|105531.2|24
1727875310000|2024-10-02 13:21:50|105570|105545|105582.5|105532.5|105585|105560|105565.5|105532.5|30
1727875320000|2024-10-02 13:22:00|105582.1|105532.1|105582.5|105532.5|105588.2|105538.2|105581.8|105531.8|27
1727875330000|2024-10-02 13:22:10|105582.4|105532.4|105578.2|105528.2|105582.4|105532.4|105575.5|105525.5|15
1727875340000|2024-10-02 13:22:20|105578.1|105528.1|105582.5|105532.5|105584.2|105534.2|105577|105527|16
1727875350000|2024-10-02 13:22:30|105582.1|105532.1|105582|105532|105582.5|105532.5|105578.5|105528.5|21
1727875360000|2024-10-02 13:22:40|105581.8|105531.8|105596.6|105546.6|105596.8|105546.8|105581.8|105531.8|26
1727875370000|2024-10-02 13:22:50|105596.1|105546.1|105599.8|105549.8|105600.7|105550.7|105595.7|105545.7|42
1727875380000|2024-10-02 13:23:00|105599.3|105549.3|105598.7|105548.7|105599.8|105549.8|105597.4|105547.4|25
1727875390000|2024-10-02 13:23:10|105599.4|105549.4|105601|105576|105607.6|105576|105598.8|105548.8|26
1727875400000|2024-10-02 13:23:20|105601.7|105576.7|105616.5|105591.5|105616.6|105591.6|105601.7|105576.7|27
1727875410000|2024-10-02 13:23:30|105616.2|105591.2|105623.7|105598.7|105624.9|105599.9|105616.2|105591.2|30
1727875420000|2024-10-02 13:23:40|105623.5|105598.5|105620.4|105595.4|105623.6|105598.6|105616|105591|34
1727875430000|2024-10-02 13:23:50|105620.6|105595.6|105632.1|105607.1|105632.1|105607.1|105620.6|105595.6|28
1727875440000|2024-10-02 13:24:00|105635.1|105610.1|105649.7|105624.7|105651|105626|105635.1|105610.1|37
1727875450000|2024-10-02 13:24:10|105649.2|105624.2|105645.8|105620.8|105650.1|105625.1|105645.8|105620.8|26
1727875460000|2024-10-02 13:24:20|105646.2|105621.2|105636.9|105611.9|105648.3|105623.3|105636.9|105611.9|22
1727875470000|2024-10-02 13:24:30|105637|105612|105642.4|105617.4|105643.5|105618.5|105636.8|105611.8|32
1727875480000|2024-10-02 13:24:40|105641.6|105616.6|105642.6|105617.6|105644.9|105619.9|105639|105614|28
1727875490000|2024-10-02 13:24:50|105643|105618|105641.7|105616.7|105644.2|105619.2|105641.6|105616.6|26
1727875500000|2024-10-02 13:25:00|105642.1|105617.1|105637.7|105612.7|105644|105619|105637.7|105612.7|28
1727875510000|2024-10-02 13:25:10|105636.8|105611.8|105650.1|105625.1|105650.1|105625.1|105634|105609|32
1727875520000|2024-10-02 13:25:20|105650.2|105625.2|105636.8|105611.8|105651.3|105626.3|105632.9|105607.9|33
1727875530000|2024-10-02 13:25:30|105637.8|105612.8|105635.4|105610.4|105642.1|105617.1|105635.4|105610.4|15
1727875540000|2024-10-02 13:25:40|105635.3|105610.3|105629.5|105604.5|105635.3|105610.3|105628.3|105603.3|27
1727875550000|2024-10-02 13:25:50|105629.1|105604.1|105620.2|105595.2|105629.1|105604.1|105618.9|105593.9|28
1727875560000|2024-10-02 13:26:00|105620.5|105595.5|105632.2|105607.2|105632.2|105607.2|105619.5|105594.5|33
1727875570000|2024-10-02 13:26:10|105632.6|105607.6|105625.8|105600.8|105633.1|105608.1|105624.6|105599.6|25
1727875580000|2024-10-02 13:26:20|105633.4|105608.4|105624.5|105599.5|105646|105621|105624|105599|42
1727875590000|2024-10-02 13:26:30|105624.4|105599.4|105643.6|105618.6|105648.6|105623.6|105624.4|105599.4|32
1727875600000|2024-10-02 13:26:40|105644|105619|105638.3|105613.3|105648.2|105623.2|105638.3|105613.3|28
1727875610000|2024-10-02 13:26:50|105637.8|105612.8|105640.8|105615.8|105644.4|105619.4|105635.8|105610.8|28
1727875620000|2024-10-02 13:27:00|105640.6|105615.6|105648.3|105623.3|105648.3|105623.3|105640.4|105615.4|29
1727875630000|2024-10-02 13:27:10|105648.4|105623.4|105646.5|105621.5|105648.9|105623.9|105639.1|105614.1|30
1727875640000|2024-10-02 13:27:20|105649.4|105624.4|105656.9|105631.9|105656.9|105631.9|105646.1|105621.1|36
1727875650000|2024-10-02 13:27:30|105656.6|105631.6|105650.5|105625.5|105656.6|105631.6|105649.7|105624.7|19
1727875660000|2024-10-02 13:27:40|105651|105626|105665.4|105640.4|105665.4|105640.4|105650.1|105625.1|27
1727875670000|2024-10-02 13:27:50|105665.3|105640.3|105662.3|105637.3|105666.7|105641.7|105660.9|105635.9|13
1727875680000|2024-10-02 13:28:00|105661.5|105636.5|105663|105638|105663.2|105638.2|105661.2|105636.2|14
1727875690000|2024-10-02 13:28:10|105662.9|105637.9|105650.9|105625.9|105662.9|105637.9|105647|105622|35
1727875700000|2024-10-02 13:28:20|105651|105626|105637.5|105612.5|105651|105626|105636.3|105611.3|32
1727875710000|2024-10-02 13:28:30|105637.6|105612.6|105636.4|105611.4|105643.5|105618.5|105635.4|105610.4|39
1727875720000|2024-10-02 13:28:40|105636.5|105611.5|105645.4|105620.4|105645.6|105620.6|105636.3|105611.3|21
1727875730000|2024-10-02 13:28:50|105645.6|105620.6|105641.5|105616.5|105646|105621|105641.5|105616.5|16
1727875740000|2024-10-02 13:29:00|105640.7|105615.7|105640.5|105615.5|105642.9|105617.9|105637|105612|25
1727875750000|2024-10-02 13:29:10|105640.8|105615.8|105640.8|105615.8|105641.7|105616.7|105639.7|105614.7|17
1727875760000|2024-10-02 13:29:20|105641.1|105616.1|105641.7|105616.7|105642.1|105617.1|105641.1|105616.1|8
1727875770000|2024-10-02 13:29:30|105641.6|105616.6|105636.9|105611.9|105641.8|105616.8|105636.8|105611.8|31
1727875780000|2024-10-02 13:29:40|105637.1|105612.1|105651|105601|105654.2|105612.2|105637.1|105599.5|28
1727875790000|2024-10-02 13:29:50|105651.1|105601.1|105650.3|105600.3|105651.1|105601.1|105649.7|105599.7|20
1727875800000|2024-10-02 13:30:00|105649.9|105599.9|105677.6|105627.6|105677.6|105627.6|105649.9|105599.9|47
1727875810000|2024-10-02 13:30:10|105677.5|105627.5|105690.7|105640.7|105691.9|105641.9|105677.5|105627.5|39
1727875820000|2024-10-02 13:30:20|105690.8|105640.8|105673.7|105648.7|105690.8|105648.7|105667.9|105637.6|34
1727875830000|2024-10-02 13:30:30|105672.4|105647.4|105676.6|105651.6|105676.8|105651.8|105671.2|105646.2|26
1727875840000|2024-10-02 13:30:40|105676.8|105651.8|105673.7|105648.7|105676.9|105651.9|105673.4|105648.4|21
1727875850000|2024-10-02 13:30:50|105673.5|105648.5|105678|105653|105678|105653|105672.9|105647.9|27
1727875860000|2024-10-02 13:31:00|105678.3|105653.3|105691.7|105666.7|105704|105679|105678.3|105653.3|52
1727875870000|2024-10-02 13:31:10|105691.1|105666.1|105696.8|105671.8|105703.5|105678.5|105686.4|105661.4|46
1727875880000|2024-10-02 13:31:20|105696.9|105671.9|105690.4|105665.4|105696.9|105671.9|105688.1|105663.1|35
1727875890000|2024-10-02 13:31:30|105690|105665|105694|105669|105706.2|105681.2|105689|105664|48
1727875900000|2024-10-02 13:31:40|105693.8|105668.8|105724.6|105674.6|105725.7|105684|105693.8|105668.8|49
1727875910000|2024-10-02 13:31:50|105724.5|105674.5|105706.3|105656.3|105724.6|105674.6|105702.8|105652.8|38
1727875920000|2024-10-02 13:32:00|105706.1|105656.1|105707.8|105657.8|105708.7|105658.7|105697.4|105647.4|48
1727875930000|2024-10-02 13:32:10|105707.7|105657.7|105713.4|105663.4|105713.4|105663.4|105707|105657|36
1727875940000|2024-10-02 13:32:20|105713.6|105663.6|105693.7|105643.7|105713.6|105663.6|105692.7|105642.7|41
1727875950000|2024-10-02 13:32:30|105704.2|105654.2|105710.5|105660.5|105711.9|105661.9|105700.1|105650.1|45
1727875960000|2024-10-02 13:32:40|105710.1|105660.1|105731.8|105681.8|105731.8|105681.8|105709.8|105659.8|31
1727875970000|2024-10-02 13:32:50|105728.6|105678.6|105729.4|105704.4|105742.3|105704.7|105726.6|105677.8|41
1727875980000|2024-10-02 13:33:00|105729|105704|105729.7|105704.7|105731.2|105706.2|105726.6|105701.6|42
1727875990000|2024-10-02 13:33:10|105729.8|105704.8|105733.8|105708.8|105735.4|105710.4|105727.7|105702.7|39
1727876000000|2024-10-02 13:33:20|105734.5|105709.5|105754.3|105704.3|105755.8|105718.8|105734.5|105703.9|36
1727876010000|2024-10-02 13:33:30|105754.6|105704.6|105752.5|105702.5|105755.6|105705.6|105748|105698|33
1727876020000|2024-10-02 13:33:40|105753|105703|105765.2|105715.2|105767|105717|105753|105703|48
1727876030000|2024-10-02 13:33:50|105765.6|105715.6|105751.2|105701.2|105766|105716|105751.2|105701.2|18
1727876040000|2024-10-02 13:34:00|105750.4|105700.4|105748.9|105698.9|105754.4|105704.4|105748.6|105698.6|34
1727876050000|2024-10-02 13:34:10|105742.6|105692.6|105740.8|105690.8|105743.3|105693.3|105739.7|105689.7|21
1727876060000|2024-10-02 13:34:20|105740.9|105690.9|105743.2|105693.2|105744.6|105694.6|105738.1|105688.1|30
1727876070000|2024-10-02 13:34:30|105743.7|105693.7|105737.1|105687.1|105745.2|105695.2|105735.2|105685.2|22
1727876080000|2024-10-02 13:34:40|105738.5|105688.5|105740.1|105690.1|105740.1|105690.1|105737.5|105687.5|28
1727876090000|2024-10-02 13:34:50|105740.5|105690.5|105741|105691|105742.8|105692.8|105740.5|105690.5|20
1727876100000|2024-10-02 13:35:00|105741.4|105691.4|105733.8|105683.8|105742.3|105692.3|105728.7|105678.7|27
1727876110000|2024-10-02 13:35:10|105734.2|105684.2|105735.3|105685.3|105737.4|105687.4|105733.1|105683.1|25
1727876120000|2024-10-02 13:35:20|105734.6|105684.6|105695.1|105645.1|105734.6|105684.6|105695.1|105645.1|46
1727876130000|2024-10-02 13:35:30|105694.7|105644.7|105706.1|105656.1|105707.7|105657.7|105694.7|105644.7|47
1727876140000|2024-10-02 13:35:40|105705.3|105655.3|105702|105652|105707.8|105657.8|105695.8|105645.8|42
1727876150000|2024-10-02 13:35:50|105701.3|105651.3|105690.9|105640.9|105704.9|105654.9|105689.6|105639.6|31
1727876160000|2024-10-02 13:36:00|105691.1|105641.1|105686.9|105636.9|105691.5|105641.5|105684.8|105634.8|20
1727876170000|2024-10-02 13:36:10|105686.4|105636.4|105678.4|105628.4|105686.5|105636.5|105674.7|105624.7|36
1727876180000|2024-10-02 13:36:20|105677.9|105627.9|105681.3|105631.3|105681.6|105631.6|105674.2|105624.2|40
1727876190000|2024-10-02 13:36:30|105684.8|105634.8|105672.4|105622.4|105690.3|105640.3|105671.6|105621.6|39
1727876200000|2024-10-02 13:36:40|105672.6|105622.6|105678.9|105628.9|105681.7|105631.7|105672.6|105622.6|29
1727876210000|2024-10-02 13:36:50|105678.6|105628.6|105677.6|105627.6|105678.6|105628.6|105672.7|105622.7|27
1727876220000|2024-10-02 13:37:00|105676.8|105626.8|105680.9|105630.9|105681.2|105631.2|105676.8|105626.8|20
1727876230000|2024-10-02 13:37:10|105682.6|105632.6|105693.3|105643.3|105699.6|105649.6|105679.8|105629.8|36
1727876240000|2024-10-02 13:37:20|105693.1|105643.1|105687.4|105637.4|105693.8|105643.8|105687.4|105637.4|36
1727876250000|2024-10-02 13:37:30|105686.7|105636.7|105697.9|105647.9|105698.1|105648.1|105686.5|105636.5|29
1727876260000|2024-10-02 13:37:40|105697|105647|105705.4|105655.4|105706.2|105656.2|105696.8|105646.8|31
1727876270000|2024-10-02 13:37:50|105704.9|105654.9|105706.8|105656.8|105710|105660|105704.9|105654.9|36
1727876280000|2024-10-02 13:38:00|105706.4|105656.4|105713.2|105663.2|105713.6|105663.6|105706.3|105656.3|32
1727876290000|2024-10-02 13:38:10|105713.5|105663.5|105732.3|105682.3|105733.9|105683.9|105713.5|105663.5|38
1727876300000|2024-10-02 13:38:20|105732.5|105682.5|105733.6|105683.6|105733.6|105683.6|105723.1|105673.1|43
1727876310000|2024-10-02 13:38:30|105733.2|105683.2|105726.9|105676.9|105734.4|105684.4|105723.9|105673.9|38
1727876320000|2024-10-02 13:38:40|105727|105677|105724.6|105674.6|105727.3|105677.3|105715.9|105665.9|31
1727876330000|2024-10-02 13:38:50|105724.7|105674.7|105724.9|105674.9|105724.9|105674.9|105718.6|105668.6|25
1727876340000|2024-10-02 13:39:00|105724.8|105674.8|105737.1|105687.1|105740.6|105690.6|105721.7|105671.7|39
1727876350000|2024-10-02 13:39:10|105737.3|105687.3|105751.1|105701.1|105761.8|105711.8|105737.3|105687.3|47
1727876360000|2024-10-02 13:39:20|105748.1|105698.1|105749.8|105699.8|105751.3|105701.3|105741.5|105691.5|33
1727876370000|2024-10-02 13:39:30|105750.3|105700.3|105743|105693|105752.4|105702.4|105741.9|105691.9|35
1727876380000|2024-10-02 13:39:40|105742.4|105692.4|105761.7|105711.7|105762.6|105712.6|105741.3|105691.3|35
1727876390000|2024-10-02 13:39:50|105762.2|105712.2|105755.6|105705.6|105763.2|105713.2|105752|105702|31
1727876400000|2024-10-02 13:40:00|105753.3|105703.3|105760.4|105710.4|105761.5|105711.5|105746.6|105696.6|42
1727876410000|2024-10-02 13:40:10|105760.2|105710.2|105777.9|105727.9|105779|105729|105759.7|105709.7|42
1727876420000|2024-10-02 13:40:20|105778.8|105728.8|105756.4|105731.4|105778.8|105731.6|105744.6|105719.6|48
1727876430000|2024-10-02 13:40:30|105756.7|105731.7|105799.1|105749.1|105802.2|105752.2|105756.7|105731.7|35
1727876440000|2024-10-02 13:40:40|105799.5|105749.5|105806.8|105756.8|105817.2|105767.2|105799.5|105749.5|41
1727876450000|2024-10-02 13:40:50|105807.3|105757.3|105817.5|105767.5|105817.7|105767.7|105807.3|105757.3|43
1727876460000|2024-10-02 13:41:00|105817|105767|105833.7|105783.7|105841.3|105791.3|105814.4|105764.4|54
1727876470000|2024-10-02 13:41:10|105833.9|105783.9|105823.9|105773.9|105835.9|105785.9|105823.9|105773.9|41
1727876480000|2024-10-02 13:41:20|105823.7|105773.7|105814.1|105764.1|105824|105774|105813.8|105763.8|28
1727876490000|2024-10-02 13:41:30|105814|105764|105807.5|105757.5|105814|105764|105806.2|105756.2|47
1727876500000|2024-10-02 13:41:40|105807.9|105757.9|105807.8|105757.8|105810.8|105760.8|105807.1|105757.1|39
1727876510000|2024-10-02 13:41:50|105807.9|105757.9|105833.9|105783.9|105833.9|105783.9|105807.9|105757.9|40
1727876520000|2024-10-02 13:42:00|105834.2|105784.2|105826.1|105776.1|105837.8|105787.8|105824.5|105774.5|45
1727876530000|2024-10-02 13:42:10|105827.1|105777.1|105825.7|105775.7|105835.1|105785.1|105825.1|105775.1|38
1727876540000|2024-10-02 13:42:20|105825.4|105775.4|105825.5|105775.5|105827.5|105777.5|105825.2|105775.2|24
1727876550000|2024-10-02 13:42:30|105825.6|105775.6|105823.7|105773.7|105827.9|105777.9|105817.7|105767.7|37
1727876560000|2024-10-02 13:42:40|105823.9|105773.9|105816|105766|105823.9|105773.9|105811.4|105761.4|39
1727876570000|2024-10-02 13:42:50|105815.7|105765.7|105816.2|105766.2|105824.3|105774.3|105815.7|105765.7|29
1727876580000|2024-10-02 13:43:00|105815.8|105765.8|105824.3|105774.3|105831.8|105781.8|105815.8|105765.8|44
1727876590000|2024-10-02 13:43:10|105823.3|105773.3|105781.7|105731.7|105823.3|105773.3|105774.3|105724.3|49
1727876600000|2024-10-02 13:43:20|105784.8|105734.8|105767.7|105717.7|105789.9|105739.9|105764.2|105714.2|35
1727876610000|2024-10-02 13:43:30|105767.8|105717.8|105761.1|105711.1|105769.7|105719.7|105761|105711|34
1727876620000|2024-10-02 13:43:40|105760.6|105710.6|105758.2|105708.2|105760.7|105710.7|105757.9|105707.9|20
1727876630000|2024-10-02 13:43:50|105758.5|105708.5|105761.5|105711.5|105761.7|105711.7|105758.4|105708.4|20
1727876640000|2024-10-02 13:44:00|105762.2|105712.2|105754.2|105704.2|105762.8|105712.8|105754.2|105704.2|35
1727876650000|2024-10-02 13:44:10|105754.7|105704.7|105754.1|105704.1|105757.6|105707.6|105749.7|105699.7|26
1727876660000|2024-10-02 13:44:20|105753.8|105703.8|105751.9|105701.9|105755.5|105705.5|105745.3|105695.3|34
1727876670000|2024-10-02 13:44:30|105749.8|105699.8|105746.7|105721.7|105762.3|105724.6|105746.7|105698.9|28
1727876680000|2024-10-02 13:44:40|105747.2|105722.2|105772.6|105747.6|105773.2|105748.2|105746.5|105721.5|28
1727876690000|2024-10-02 13:44:50|105776.8|105751.8|105775.6|105750.6|105781.2|105756.2|105775.2|105750.2|30
1727876700000|2024-10-02 13:45:00|105775.8|105750.8|105764|105739|105779.2|105754.2|105764|105739|44
1727876710000|2024-10-02 13:45:10|105763.9|105738.9|105770.6|105745.6|105778|105753|105763.9|105738.9|31
1727876720000|2024-10-02 13:45:20|105770.3|105745.3|105801.2|105751.2|105801.2|105751.2|105770.3|105742.6|37
1727876730000|2024-10-02 13:45:30|105801.1|105751.1|105801.7|105751.7|105809.8|105759.8|105799.6|105749.6|34
1727876740000|2024-10-02 13:45:40|105801.3|105751.3|105800.3|105750.3|105802.8|105752.8|105799.7|105749.7|24
1727876750000|2024-10-02 13:45:50|105800.2|105750.2|105800.3|105750.3|105802.2|105752.2|105798.8|105748.8|21
1727876760000|2024-10-02 13:46:00|105800.8|105750.8|105778|105753|105803.7|105754.1|105773|105742.2|39
1727876770000|2024-10-02 13:46:10|105777.7|105752.7|105765.1|105740.1|105777.7|105752.7|105765.1|105740.1|37
1727876780000|2024-10-02 13:46:20|105765.3|105740.3|105770|105745|105772.5|105747.5|105763.9|105738.9|38
1727876790000|2024-10-02 13:46:30|105770.4|105745.4|105764.7|105739.7|105770.6|105745.6|105764.7|105739.7|22
1727876800000|2024-10-02 13:46:40|105764.5|105739.5|105757.7|105732.7|105764.9|105739.9|105750.9|105725.9|38
1727876810000|2024-10-02 13:46:50|105758.7|105733.7|105739.2|105714.2|105761.7|105736.7|105738.8|105713.8|45
1727876820000|2024-10-02 13:47:00|105738.9|105713.9|105738.6|105713.6|105738.9|105713.9|105732.5|105707.5|30
1727876830000|2024-10-02 13:47:10|105738.3|105713.3|105745.3|105720.3|105745.3|105720.3|105738.3|105713.3|40
1727876840000|2024-10-02 13:47:20|105744.9|105719.9|105740.9|105715.9|105747.5|105722.5|105740.9|105715.9|37
1727876850000|2024-10-02 13:47:30|105740.4|105715.4|105737.8|105712.8|105740.4|105715.4|105735.3|105710.3|40
1727876860000|2024-10-02 13:47:40|105738|105713|105722.5|105697.5|105738|105713|105709.2|105684.2|37
1727876870000|2024-10-02 13:47:50|105721.6|105696.6|105714.5|105689.5|105723|105698|105713|105688|27
1727876880000|2024-10-02 13:48:00|105714.6|105689.6|105707|105682|105714.9|105689.9|105706.3|105681.3|30
1727876890000|2024-10-02 13:48:10|105705.5|105680.5|105710.2|105685.2|105717.9|105692.9|105702.3|105677.3|39
1727876900000|2024-10-02 13:48:20|105709.6|105684.6|105690.2|105665.2|105709.7|105684.7|105690.2|105665.2|36
1727876910000|2024-10-02 13:48:30|105691.6|105666.6|105661.6|105636.6|105691.6|105666.6|105661.6|105636.6|42
1727876920000|2024-10-02 13:48:40|105662.2|105637.2|105653.3|105628.3|105669.8|105644.8|105649.8|105624.8|44
1727876930000|2024-10-02 13:48:50|105653.5|105628.5|105640.7|105615.7|105653.5|105628.5|105635.3|105610.3|48
1727876940000|2024-10-02 13:49:00|105640.3|105615.3|105643.9|105618.9|105644.5|105619.5|105636.7|105611.7|34
1727876950000|2024-10-02 13:49:10|105643.1|105618.1|105639.9|105614.9|105645.7|105620.7|105630.2|105605.2|35
1727876960000|2024-10-02 13:49:20|105640.1|105615.1|105645.8|105620.8|105647.9|105622.9|105636.9|105611.9|47
1727876970000|2024-10-02 13:49:30|105646|105621|105647.6|105622.6|105649.8|105624.8|105645.9|105620.9|32
1727876980000|2024-10-02 13:49:40|105647.1|105622.1|105649.8|105624.8|105652.4|105627.4|105646.9|105621.9|33
1727876990000|2024-10-02 13:49:50|105649.5|105624.5|105653|105628|105657.7|105632.7|105649.5|105624.5|34
1727877000000|2024-10-02 13:50:00|105652.2|105627.2|105648.2|105623.2|105653.2|105628.2|105647.9|105622.9|31
1727877010000|2024-10-02 13:50:10|105649.2|105624.2|105642.3|105617.3|105651.8|105626.8|105642.3|105617.3|42
1727877020000|2024-10-02 13:50:20|105642.8|105617.8|105636.9|105611.9|105644.9|105619.9|105636.9|105611.9|27
1727877030000|2024-10-02 13:50:30|105637.4|105612.4|105628.2|105603.2|105639.5|105614.5|105627.4|105602.4|33
1727877040000|2024-10-02 13:50:40|105628.1|105603.1|105626.7|105601.7|105629.2|105604.2|105621.8|105596.8|28
1727877050000|2024-10-02 13:50:50|105626.4|105601.4|105618.8|105593.8|105634|105609|105618.8|105593.8|30
1727877060000|2024-10-02 13:51:00|105629.7|105579.7|105614.3|105564.3|105631|105581|105609.1|105559.1|37
1727877070000|2024-10-02 13:51:10|105612.3|105562.3|105615.2|105565.2|105615.2|105565.2|105604|105554|30
1727877080000|2024-10-02 13:51:20|105615.8|105565.8|105621.9|105571.9|105624.9|105574.9|105615.8|105565.8|20
1727877090000|2024-10-02 13:51:30|105622.1|105572.1|105652|105602|105652.8|105602.8|105622.1|105572.1|28
1727877100000|2024-10-02 13:51:40|105652.1|105602.1|105663.3|105613.3|105668.7|105618.7|105652.1|105602.1|38
1727877110000|2024-10-02 13:51:50|105663.5|105613.5|105671.4|105621.4|105675.6|105625.6|105662.4|105612.4|30
1727877120000|2024-10-02 13:52:00|105671.1|105621.1|105674.1|105624.1|105675.6|105625.6|105669.8|105619.8|32
1727877130000|2024-10-02 13:52:10|105674.5|105624.5|105664.9|105614.9|105674.5|105624.5|105664.5|105614.5|32
1727877140000|2024-10-02 13:52:20|105664.8|105614.8|105664.5|105614.5|105668.8|105618.8|105662.5|105612.5|39
1727877150000|2024-10-02 13:52:30|105664.7|105614.7|105640.9|105615.9|105665.5|105621.9|105640.9|105614.4|41
1727877160000|2024-10-02 13:52:40|105640.3|105615.3|105638.1|105613.1|105641.3|105616.3|105631.9|105606.9|32
1727877170000|2024-10-02 13:52:50|105638.2|105613.2|105644|105619|105644|105619|105637.6|105612.6|25
1727877180000|2024-10-02 13:53:00|105644.2|105619.2|105649.9|105624.9|105652.1|105627.1|105641.8|105616.8|36
1727877190000|2024-10-02 13:53:10|105649.5|105624.5|105657.9|105632.9|105657.9|105632.9|105648.4|105623.4|29
1727877200000|2024-10-02 13:53:20|105658.2|105633.2|105652.9|105627.9|105659.8|105634.8|105652.7|105627.7|28
1727877210000|2024-10-02 13:53:30|105653.2|105628.2|105652.9|105627.9|105655.5|105630.5|105651.2|105626.2|25
1727877220000|2024-10-02 13:53:40|105653.2|105628.2|105653.4|105628.4|105656.2|105631.2|105652.6|105627.6|21
1727877230000|2024-10-02 13:53:50|105653.3|105628.3|105646.7|105621.7|105653.3|105628.3|105643.4|105618.4|25
1727877240000|2024-10-02 13:54:00|105646.4|105621.4|105646.9|105621.9|105647.1|105622.1|105644.8|105619.8|32
1727877250000|2024-10-02 13:54:10|105647.2|105622.2|105645.6|105620.6|105651|105626|105643.5|105618.5|31
1727877260000|2024-10-02 13:54:20|105645.3|105620.3|105642.2|105617.2|105645.3|105620.3|105638.6|105613.6|27
1727877270000|2024-10-02 13:54:30|105642.6|105617.6|105638.9|105613.9|105643.6|105618.6|105636.4|105611.4|32
1727877280000|2024-10-02 13:54:40|105639|105614|105643|105618|105643.3|105618.3|105638.8|105613.8|25
1727877290000|2024-10-02 13:54:50|105643.1|105618.1|105640.9|105615.9|105643.1|105618.1|105638.5|105613.5|13
1727877300000|2024-10-02 13:55:00|105641.1|105616.1|105632.9|105607.9|105642.8|105617.8|105631.8|105606.8|29
1727877310000|2024-10-02 13:55:10|105632.6|105607.6|105631.8|105606.8|105632.8|105607.8|105630.2|105605.2|15
1727877320000|2024-10-02 13:55:20|105632.3|105607.3|105635.4|105610.4|105642|105617|105632.3|105607.3|33
1727877330000|2024-10-02 13:55:30|105634.9|105609.9|105613.6|105588.6|105635.5|105610.5|105602.6|105577.6|49
1727877340000|2024-10-02 13:55:40|105613.2|105588.2|105617.1|105592.1|105617.1|105592.1|105610.3|105585.3|27
1727877350000|2024-10-02 13:55:50|105617.2|105592.2|105627.2|105602.2|105643.3|105618.3|105617.2|105592.2|45
1727877360000|2024-10-02 13:56:00|105626.7|105601.7|105617.5|105592.5|105626.7|105601.7|105612.3|105587.3|29
1727877370000|2024-10-02 13:56:10|105617.4|105592.4|105618.3|105593.3|105618.9|105593.9|105614.9|105589.9|20
1727877380000|2024-10-02 13:56:20|105618.8|105593.8|105627.4|105602.4|105628.2|105603.2|105614.8|105589.8|31
1727877390000|2024-10-02 13:56:30|105627|105602|105632.5|105607.5|105639.1|105614.1|105619.6|105594.6|45
1727877400000|2024-10-02 13:56:40|105633.1|105608.1|105654.4|105629.4|105654.4|105629.4|105632.4|105607.4|49
1727877410000|2024-10-02 13:56:50|105653.9|105628.9|105669.6|105644.6|105669.6|105644.6|105649.6|105624.6|44
1727877420000|2024-10-02 13:57:00|105669.1|105644.1|105652.4|105627.4|105669.1|105644.1|105650.7|105625.7|49
1727877430000|2024-10-02 13:57:10|105652.3|105627.3|105657.5|105632.5|105657.8|105632.8|105652.3|105627.3|29
1727877440000|2024-10-02 13:57:20|105658.1|105633.1|105659.5|105634.5|105663.4|105638.4|105658.1|105633.1|28
1727877450000|2024-10-02 13:57:30|105652.2|105627.2|105651.2|105626.2|105656.4|105631.4|105648.6|105623.6|35
1727877460000|2024-10-02 13:57:40|105651.1|105626.1|105665.3|105640.3|105665.5|105640.5|105637.4|105612.4|38
1727877470000|2024-10-02 13:57:50|105665.6|105640.6|105689.2|105664.2|105689.2|105664.2|105664.7|105639.7|49
1727877480000|2024-10-02 13:58:00|105689|105664|105683.5|105658.5|105689|105664|105668.7|105643.7|51
1727877490000|2024-10-02 13:58:10|105684.7|105659.7|105671.2|105646.2|105689|105664|105669.1|105644.1|53
1727877500000|2024-10-02 13:58:20|105671.3|105646.3|105662.9|105637.9|105674.8|105649.8|105662.3|105637.3|56
1727877510000|2024-10-02 13:58:30|105662.8|105637.8|105667.7|105642.7|105669.9|105644.9|105661.6|105636.6|20
1727877520000|2024-10-02 13:58:40|105668.2|105643.2|105699.2|105649.2|105701.5|105651.5|105668.2|105641.1|42
1727877530000|2024-10-02 13:58:50|105701|105651|105698.5|105648.5|105702.9|105652.9|105694.7|105644.7|52
1727877540000|2024-10-02 13:59:00|105699.7|105649.7|105695.1|105670.1|105702.3|105676.6|105686.2|105646.7|42
1727877550000|2024-10-02 13:59:10|105695.7|105670.7|105697.2|105672.2|105697.8|105672.8|105690.5|105665.5|42
1727877560000|2024-10-02 13:59:20|105697.5|105672.5|105701.4|105651.4|105705.8|105676.9|105686.1|105651.4|51
1727877570000|2024-10-02 13:59:30|105701|105651|105697|105647|105701|105651|105694.7|105644.7|28
1727877580000|2024-10-02 13:59:40|105696.6|105646.6|105685.1|105660.1|105699.6|105660.1|105685.1|105643.2|58
1727877590000|2024-10-02 13:59:50|105684.7|105659.7|105681.1|105656.1|105687.5|105662.5|105677.1|105652.1|35
1727877600000|2024-10-02 14:00:00|105681.2|105656.2|105688.3|105663.3|105688.7|105663.7|105679.4|105654.4|47
1727877610000|2024-10-02 14:00:10|105688.8|105663.8|105693.9|105668.9|105694|105669|105683.1|105658.1|42
1727877620000|2024-10-02 14:00:20|105694.6|105669.6|105704.9|105654.9|105714.4|105687.9|105694.6|105654|52
1727877630000|2024-10-02 14:00:30|105705.3|105655.3|105681.6|105631.6|105706.8|105656.8|105656.8|105623.2|44
1727877640000|2024-10-02 14:00:40|105681.1|105631.1|105675|105650|105681.1|105650.4|105666.9|105626.9|43
1727877650000|2024-10-02 14:00:50|105675.1|105650.1|105689.4|105639.4|105689.6|105652.3|105650.8|105625.8|39
1727877660000|2024-10-02 14:01:00|105690|105640|105696|105646|105701.3|105651.3|105690|105640|36
1727877670000|2024-10-02 14:01:10|105695.9|105645.9|105677.5|105627.5|105705.6|105655.6|105677.5|105627.5|39
1727877680000|2024-10-02 14:01:20|105676.9|105626.9|105670.1|105620.1|105676.9|105626.9|105665.1|105615.1|31
1727877690000|2024-10-02 14:01:30|105669.7|105619.7|105666.7|105616.7|105669.7|105619.7|105664.2|105614.2|30
1727877700000|2024-10-02 14:01:40|105666.9|105616.9|105666.6|105616.6|105669.3|105619.3|105664.9|105614.9|31
1727877710000|2024-10-02 14:01:50|105667.2|105617.2|105671.4|105621.4|105673.6|105627.5|105652.5|105611.4|33
1727877720000|2024-10-02 14:02:00|105670.7|105620.7|105668.4|105618.4|105673.6|105623.6|105668.3|105618.3|40
1727877730000|2024-10-02 14:02:10|105674.6|105624.6|105670.2|105620.2|105683.1|105633.1|105666.9|105616.9|43
1727877740000|2024-10-02 14:02:20|105670.5|105620.5|105667.6|105617.6|105670.5|105620.5|105661.5|105611.5|30
1727877750000|2024-10-02 14:02:30|105667.5|105617.5|105660.3|105610.3|105668|105618|105660.3|105610.3|30
1727877760000|2024-10-02 14:02:40|105660.2|105610.2|105638.1|105588.1|105660.2|105610.2|105638.1|105588.1|32
1727877770000|2024-10-02 14:02:50|105637.9|105587.9|105632.5|105582.5|105639.7|105589.7|105630.8|105580.8|16
1727877780000|2024-10-02 14:03:00|105632.1|105582.1|105637.9|105587.9|105638.9|105588.9|105631.8|105581.8|25
1727877790000|2024-10-02 14:03:10|105637.2|105587.2|105606.1|105556.1|105637.2|105587.2|105590.2|105554.8|31
1727877800000|2024-10-02 14:03:20|105605.9|105555.9|105602.3|105552.3|105609|105559|105602.2|105552.2|32
1727877810000|2024-10-02 14:03:30|105601.9|105551.9|105608.5|105558.5|105610|105560|105601.9|105551.9|18
1727877820000|2024-10-02 14:03:40|105608.2|105558.2|105623.7|105573.7|105623.7|105573.7|105607.2|105557.2|30
1727877830000|2024-10-02 14:03:50|105623.9|105573.9|105610.6|105560.6|105623.9|105573.9|105609.8|105559.8|29
1727877840000|2024-10-02 14:04:00|105610.8|105560.8|105618.3|105568.3|105618.3|105568.3|105610.8|105560.8|28
1727877850000|2024-10-02 14:04:10|105618|105568|105621.9|105571.9|105621.9|105571.9|105613|105563|26
1727877860000|2024-10-02 14:04:20|105622.1|105572.1|105620.2|105570.2|105622.9|105572.9|105618|105568|26
1727877870000|2024-10-02 14:04:30|105620.3|105570.3|105627.2|105577.2|105627.2|105577.2|105620.3|105570.3|29
1727877880000|2024-10-02 14:04:40|105626|105576|105629.1|105579.1|105631.3|105581.3|105623.9|105573.9|33
1727877890000|2024-10-02 14:04:50|105628.7|105578.7|105626.1|105576.1|105630.9|105580.9|105621.2|105571.2|34
1727877900000|2024-10-02 14:05:00|105627.4|105577.4|105615.6|105565.6|105628.1|105578.1|105615.6|105565.6|24
1727877910000|2024-10-02 14:05:10|105616.1|105566.1|105606.3|105556.3|105624.1|105574.1|105602.4|105552.4|52
1727877920000|2024-10-02 14:05:20|105606.6|105556.6|105591.2|105541.2|105609.7|105559.7|105590.1|105540.1|39
1727877930000|2024-10-02 14:05:30|105591.4|105541.4|105592.8|105542.8|105598.9|105548.9|105589.4|105539.4|45
1727877940000|2024-10-02 14:05:40|105593.3|105543.3|105592.7|105542.7|105594.3|105544.3|105590.2|105540.2|32
1727877950000|2024-10-02 14:05:50|105592.9|105542.9|105583.9|105533.9|105592.9|105542.9|105583.3|105533.3|31
1727877960000|2024-10-02 14:06:00|105583.5|105533.5|105588.8|105538.8|105592.5|105542.5|105582.7|105532.7|35
1727877970000|2024-10-02 14:06:10|105589.2|105539.2|105590.8|105540.8|105602.3|105552.3|105587.4|105537.4|40
1727877980000|2024-10-02 14:06:20|105591.2|105541.2|105596.6|105546.6|105596.6|105546.6|105589.3|105539.3|45
1727877990000|2024-10-02 14:06:30|105596.1|105546.1|105593.1|105543.1|105598.1|105548.1|105593.1|105543.1|19
1727878000000|2024-10-02 14:06:40|105593|105543|105591|105541|105593|105543|105590|105540|24
1727878010000|2024-10-02 14:06:50|105583.8|105533.8|105580.9|105530.9|105583.9|105533.9|105576.8|105526.8|41
1727878020000|2024-10-02 14:07:00|105581|105531|105546.7|105521.7|105583|105533|105539.4|105514.4|37
1727878030000|2024-10-02 14:07:10|105546.3|105521.3|105568.1|105518.1|105570.4|105532.1|105546.3|105516.5|25
1727878040000|2024-10-02 14:07:20|105568.6|105518.6|105580.1|105530.1|105580.8|105530.8|105568.4|105518.4|23
1727878050000|2024-10-02 14:07:30|105579.9|105529.9|105591.9|105541.9|105591.9|105541.9|105579.9|105529.9|22
1727878060000|2024-10-02 14:07:40|105592.1|105542.1|105593.3|105543.3|105599.5|105549.5|105591.8|105541.8|34
1727878070000|2024-10-02 14:07:50|105591|105541|105592.7|105542.7|105599.6|105549.6|105588.5|105538.5|34
1727878080000|2024-10-02 14:08:00|105592.2|105542.2|105590.8|105540.8|105592.2|105542.2|105588.7|105538.7|12
1727878090000|2024-10-02 14:08:10|105591.4|105541.4|105577.9|105552.9|105591.5|105557|105574.9|105540.8|28
1727878100000|2024-10-02 14:08:20|105579.8|105554.8|105591.3|105541.3|105593|105554.8|105576.8|105539.4|21
1727878110000|2024-10-02 14:08:30|105590.9|105540.9|105581.3|105531.3|105590.9|105540.9|105580.5|105530.5|23
1727878120000|2024-10-02 14:08:40|105581|105531|105582.1|105532.1|105594.7|105544.7|105581|105531|33
1727878130000|2024-10-02 14:08:50|105581.9|105531.9|105596.2|105546.2|105597.6|105547.6|105581.9|105531.9|26
1727878140000|2024-10-02 14:09:00|105594.5|105544.5|105600.8|105550.8|105604.7|105554.7|105593.3|105543.3|24
1727878150000|2024-10-02 14:09:10|105603.3|105553.3|105585.5|105535.5|105607.4|105557.4|105584|105534|29
1727878160000|2024-10-02 14:09:20|105585.4|105535.4|105586.4|105536.4|105590.5|105540.5|105583.2|105533.2|35
1727878170000|2024-10-02 14:09:30|105585.9|105535.9|105588.8|105538.8|105594.3|105544.3|105585.9|105535.9|26
1727878180000|2024-10-02 14:09:40|105589.2|105539.2|105584|105534|105592.3|105542.3|105583.3|105533.3|29
1727878190000|2024-10-02 14:09:50|105583.8|105533.8|105589.2|105539.2|105589.9|105539.9|105583.6|105533.6|23
1727878200000|2024-10-02 14:10:00|105589.3|105539.3|105582.3|105532.3|105590|105540|105581|105531|30
1727878210000|2024-10-02 14:10:10|105582.5|105532.5|105575.5|105525.5|105582.5|105532.5|105575.5|105525.5|23
1727878220000|2024-10-02 14:10:20|105576.5|105526.5|105581.5|105531.5|105582.1|105532.1|105576.5|105526.5|25
1727878230000|2024-10-02 14:10:30|105582.3|105532.3|105578.7|105528.7|105582.3|105532.3|105574.1|105524.1|27
1727878240000|2024-10-02 14:10:40|105578.2|105528.2|105582.4|105532.4|105582.4|105532.4|105577.4|105527.4|21
1727878250000|2024-10-02 14:10:50|105582.5|105532.5|105594.9|105544.9|105598.8|105548.8|105582.5|105532.5|40
1727878260000|2024-10-02 14:11:00|105594.6|105544.6|105599.1|105549.1|105599.1|105549.1|105594|105544|34
1727878270000|2024-10-02 14:11:10|105599.9|105549.9|105602.1|105552.1|105606.6|105556.6|105599.9|105549.9|22
1727878280000|2024-10-02 14:11:20|105602.2|105552.2|105605|105555|105605.4|105555.4|105600.4|105550.4|22
1727878290000|2024-10-02 14:11:30|105605.2|105555.2|105611.9|105561.9|105612.6|105562.6|105605|105555|25
1727878300000|2024-10-02 14:11:40|105611.8|105561.8|105607.5|105557.5|105615.7|105565.7|105607.2|105557.2|17
1727878310000|2024-10-02 14:11:50|105607.2|105557.2|105606.8|105556.8|105607.2|105557.2|105605.7|105555.7|13
1727878320000|2024-10-02 14:12:00|105607.3|105557.3|105613.5|105563.5|105615|105565|105607.3|105557.3|25
1727878330000|2024-10-02 14:12:10|105613.7|105563.7|105620|105570|105621.5|105571.5|105613.3|105563.3|27
1727878340000|2024-10-02 14:12:20|105616.4|105566.4|105618.9|105568.9|105618.9|105568.9|105614.3|105564.3|21
1727878350000|2024-10-02 14:12:30|105619.3|105569.3|105622.3|105572.3|105628.3|105578.3|105619.3|105569.3|37
1727878360000|2024-10-02 14:12:40|105622.6|105572.6|105622.1|105572.1|105624.2|105574.2|105618.8|105568.8|17
1727878370000|2024-10-02 14:12:50|105622.5|105572.5|105621.1|105571.1|105631.1|105581.1|105620.1|105570.1|33
1727878380000|2024-10-02 14:13:00|105621|105571|105621.3|105571.3|105623.5|105573.5|105620.6|105570.6|27
1727878390000|2024-10-02 14:13:10|105621.1|105571.1|105624.5|105574.5|105625.3|105575.3|105621.1|105571.1|14
1727878400000|2024-10-02 14:13:20|105624.3|105574.3|105617.3|105567.3|105624.6|105574.6|105616.8|105566.8|18
1727878410000|2024-10-02 14:13:30|105618.2|105568.2|105613.5|105563.5|105621.2|105571.2|105609.9|105559.9|30
1727878420000|2024-10-02 14:13:40|105612.8|105562.8|105601.2|105576.2|105615.1|105577.6|105601.2|105562.8|16
1727878430000|2024-10-02 14:13:50|105601.7|105576.7|105606.2|105581.2|105607.2|105582.2|105600.7|105575.7|17
1727878440000|2024-10-02 14:14:00|105605.5|105580.5|105609.4|105584.4|105610.3|105585.3|105605.1|105580.1|25
1727878450000|2024-10-02 14:14:10|105608.3|105583.3|105606.5|105581.5|105608.9|105583.9|105602.2|105577.2|23
1727878460000|2024-10-02 14:14:20|105607.2|105582.2|105604.6|105579.6|105607.3|105582.3|105604.6|105579.6|12
1727878470000|2024-10-02 14:14:30|105604.9|105579.9|105599.2|105574.2|105604.9|105579.9|105595.2|105570.2|16
1727878480000|2024-10-02 14:14:40|105599.1|105574.1|105594.7|105569.7|105599.1|105574.1|105591.5|105566.5|21
1727878490000|2024-10-02 14:14:50|105594.4|105569.4|105595.9|105570.9|105595.9|105570.9|105594.4|105569.4|8
1727878500000|2024-10-02 14:15:00|105595.8|105570.8|105616.7|105591.7|105617.1|105592.1|105595.8|105570.8|29
1727878510000|2024-10-02 14:15:10|105617.1|105592.1|105611.7|105586.7|105619.2|105594.2|105611.7|105586.7|30
1727878520000|2024-10-02 14:15:20|105612.5|105587.5|105621.3|105596.3|105621.3|105596.3|105612.3|105587.3|27
1727878530000|2024-10-02 14:15:30|105622|105597|105624.4|105599.4|105636.1|105611.1|105622|105597|30
1727878540000|2024-10-02 14:15:40|105624.2|105599.2|105633.3|105608.3|105633.3|105608.3|105620.8|105595.8|35
1727878550000|2024-10-02 14:15:50|105634.1|105609.1|105636.7|105611.7|105640|105615|105634.1|105609.1|20
1727878560000|2024-10-02 14:16:00|105636.2|105611.2|105635.4|105610.4|105637.9|105612.9|105633.3|105608.3|26
1727878570000|2024-10-02 14:16:10|105635|105610|105636|105611|105636|105611|105630.7|105605.7|39
1727878580000|2024-10-02 14:16:20|105635.9|105610.9|105639.5|105614.5|105641.9|105616.9|105634.3|105609.3|31
1727878590000|2024-10-02 14:16:30|105640|105615|105633.5|105608.5|105650.3|105625.3|105633.5|105608.5|38
1727878600000|2024-10-02 14:16:40|105631.7|105606.7|105635.4|105610.4|105639.3|105614.3|105631.7|105606.7|27
1727878610000|2024-10-02 14:16:50|105635.2|105610.2|105621.7|105596.7|105635.6|105610.6|105620.9|105595.9|34
1727878620000|2024-10-02 14:17:00|105622.5|105597.5|105619.7|105594.7|105626|105601|105619.7|105594.7|18
1727878630000|2024-10-02 14:17:10|105619.6|105594.6|105622.2|105597.2|105625.9|105600.9|105618.9|105593.9|25
1727878640000|2024-10-02 14:17:20|105622.6|105597.6|105617.3|105592.3|105622.6|105597.6|105617.3|105592.3|22
1727878650000|2024-10-02 14:17:30|105618.6|105593.6|105609.4|105559.4|105624.5|105599.5|105606.2|105556.2|36
1727878660000|2024-10-02 14:17:40|105610|105560|105613.5|105563.5|105617.1|105567.1|105609.1|105559.1|36
1727878670000|2024-10-02 14:17:50|105613.2|105563.2|105630.1|105580.1|105630.1|105580.1|105613.1|105563.1|31
1727878680000|2024-10-02 14:18:00|105630.7|105580.7|105656.8|105606.8|105658.6|105608.6|105630.7|105580.7|48
1727878690000|2024-10-02 14:18:10|105658.5|105608.5|105657.5|105607.5|105662.3|105612.3|105656.2|105606.2|37
1727878700000|2024-10-02 14:18:20|105657.1|105607.1|105643.6|105593.6|105657.9|105607.9|105637.7|105587.7|36
1727878710000|2024-10-02 14:18:30|105643.9|105593.9|105649.7|105599.7|105653|105603|105643.2|105593.2|45
1727878720000|2024-10-02 14:18:40|105650|105600|105660.2|105610.2|105660.7|105610.7|105646.6|105596.6|33
1727878730000|2024-10-02 14:18:50|105660|105610|105655.7|105605.7|105663.2|105613.2|105652.4|105602.4|30
1727878740000|2024-10-02 14:19:00|105655.4|105605.4|105645.8|105595.8|105655.4|105605.4|105644|105594|34
1727878750000|2024-10-02 14:19:10|105645.5|105595.5|105638.6|105588.6|105645.7|105595.7|105634.7|105584.7|36
1727878760000|2024-10-02 14:19:20|105639|105589|105640.4|105590.4|105640.6|105590.6|105636.8|105586.8|26
1727878770000|2024-10-02 14:19:30|105640.5|105590.5|105651.2|105601.2|105652.2|105602.2|105640.5|105590.5|35
1727878780000|2024-10-02 14:19:40|105650.9|105600.9|105648.9|105598.9|105651.1|105601.1|105636.9|105586.9|38
1727878790000|2024-10-02 14:19:50|105649.3|105599.3|105633.1|105608.1|105649.3|105615.2|105624.2|105596|55
1727878800000|2024-10-02 14:20:00|105633.9|105608.9|105648.6|105598.6|105653.3|105618.7|105627.6|105597.6|53
1727878810000|2024-10-02 14:20:10|105647.9|105597.9|105618.2|105568.2|105647.9|105597.9|105615.6|105565.6|52
1727878820000|2024-10-02 14:20:20|105618.1|105568.1|105632.1|105582.1|105633.5|105597.7|105617.7|105567.7|48
1727878830000|2024-10-02 14:20:30|105632.3|105582.3|105634.3|105584.3|105634.8|105605.6|105625.2|105577.9|23
1727878840000|2024-10-02 14:20:40|105634.6|105584.6|105635.1|105585.1|105635.3|105585.3|105630|105580|23
1727878850000|2024-10-02 14:20:50|105635.5|105585.5|105644.7|105594.7|105647.6|105597.6|105633.2|105583.2|38
1727878860000|2024-10-02 14:21:00|105645|105595|105646.6|105596.6|105648.2|105598.2|105645|105595|17
1727878870000|2024-10-02 14:21:10|105646.4|105596.4|105634|105584|105646.6|105596.6|105633.2|105583.2|26
1727878880000|2024-10-02 14:21:20|105633.3|105583.3|105634|105584|105640.3|105590.3|105632.2|105582.2|40
1727878890000|2024-10-02 14:21:30|105634.1|105584.1|105627.9|105577.9|105634.1|105584.1|105625.9|105575.9|28
1727878900000|2024-10-02 14:21:40|105627.5|105577.5|105643.3|105593.3|105644.6|105608.4|105624.5|105574.5|40
1727878910000|2024-10-02 14:21:50|105646.3|105596.3|105644.8|105594.8|105646.5|105596.5|105642.7|105592.7|33
1727878920000|2024-10-02 14:22:00|105644.3|105594.3|105644.8|105594.8|105646.9|105596.9|105644.3|105594.3|19
1727878930000|2024-10-02 14:22:10|105644.1|105594.1|105638.4|105588.4|105645.1|105595.1|105638.4|105588.4|25
1727878940000|2024-10-02 14:22:20|105638.8|105588.8|105662.9|105612.9|105669.5|105619.5|105638.7|105588.7|39
1727878950000|2024-10-02 14:22:30|105663.4|105613.4|105669.6|105619.6|105670|105620|105660.8|105610.8|32
1727878960000|2024-10-02 14:22:40|105669.1|105619.1|105660.6|105635.6|105671.6|105639.5|105659.4|105617.3|26
1727878970000|2024-10-02 14:22:50|105660.3|105635.3|105655.1|105630.1|105660.3|105635.3|105655.1|105630.1|17
1727878980000|2024-10-02 14:23:00|105667.7|105642.7|105685.8|105660.8|105693.1|105668.1|105667.7|105642.7|36
1727878990000|2024-10-02 14:23:10|105687|105662|105711.5|105661.5|105712.6|105669.2|105686.2|105657.6|35
1727879000000|2024-10-02 14:23:20|105712.2|105662.2|105718.2|105668.2|105726.7|105676.7|105709.4|105659.4|41
1727879010000|2024-10-02 14:23:30|105718.5|105668.5|105697|105647|105721.4|105671.4|105696.2|105646.2|58
1727879020000|2024-10-02 14:23:40|105696.3|105646.3|105700.6|105650.6|105706.9|105656.9|105695.9|105645.9|41
1727879030000|2024-10-02 14:23:50|105700.1|105650.1|105697.8|105647.8|105700.3|105650.3|105695.4|105645.4|32
1727879040000|2024-10-02 14:24:00|105697.4|105647.4|105678.3|105628.3|105697.4|105647.4|105675.7|105625.7|38
1727879050000|2024-10-02 14:24:10|105678|105628|105682.1|105632.1|105682.1|105632.1|105671.6|105621.6|38
1727879060000|2024-10-02 14:24:20|105681.7|105631.7|105678.5|105628.5|105681.7|105631.7|105676.9|105626.9|22
1727879070000|2024-10-02 14:24:30|105678.7|105628.7|105676.1|105626.1|105680.2|105630.2|105668|105618|30
1727879080000|2024-10-02 14:24:40|105676|105626|105687|105637|105687|105637|105676|105626|40
1727879090000|2024-10-02 14:24:50|105686.9|105636.9|105690.3|105640.3|105691.1|105641.1|105686.9|105636.9|15
1727879100000|2024-10-02 14:25:00|105689.8|105639.8|105689.6|105639.6|105702.1|105652.1|105689.5|105639.5|44
1727879110000|2024-10-02 14:25:10|105689.5|105639.5|105702.6|105652.6|105703.1|105653.1|105689.3|105639.3|32
1727879120000|2024-10-02 14:25:20|105702.5|105652.5|105689.7|105639.7|105702.5|105652.5|105683.9|105633.9|29
1727879130000|2024-10-02 14:25:30|105689.8|105639.8|105686.7|105636.7|105692.3|105642.3|105686.7|105636.7|21
1727879140000|2024-10-02 14:25:40|105686.8|105636.8|105691.1|105641.1|105696|105646|105686.2|105636.2|26
1727879150000|2024-10-02 14:25:50|105691|105641|105695.6|105645.6|105697|105647|105690.4|105640.4|33
1727879160000|2024-10-02 14:26:00|105695.3|105645.3|105691.9|105641.9|105695.5|105645.5|105691.1|105641.1|19
1727879170000|2024-10-02 14:26:10|105692.4|105642.4|105692.1|105642.1|105692.9|105642.9|105688.2|105638.2|26
1727879180000|2024-10-02 14:26:20|105691.7|105641.7|105677.7|105627.7|105692|105642|105677.7|105627.7|20
1727879190000|2024-10-02 14:26:30|105677.6|105627.6|105678.2|105628.2|105680.5|105630.5|105676.9|105626.9|19
1727879200000|2024-10-02 14:26:40|105677.9|105627.9|105671.7|105621.7|105677.9|105627.9|105669.5|105619.5|25
1727879210000|2024-10-02 14:26:50|105671.4|105621.4|105675.5|105625.5|105681.9|105631.9|105671.3|105621.3|13
1727879220000|2024-10-02 14:27:00|105672.3|105622.3|105684.4|105634.4|105684.4|105634.4|105667.4|105617.4|40
1727879230000|2024-10-02 14:27:10|105684.5|105634.5|105679.5|105629.5|105684.5|105634.5|105665.9|105615.9|38
1727879240000|2024-10-02 14:27:20|105678.9|105628.9|105680.8|105630.8|105682.5|105632.5|105676.4|105626.4|25
1727879250000|2024-10-02 14:27:30|105681.1|105631.1|105682.3|105632.3|105686.3|105636.3|105680.2|105630.2|26
1727879260000|2024-10-02 14:27:40|105682.2|105632.2|105692.7|105642.7|105694.3|105644.3|105682.2|105632.2|22
1727879270000|2024-10-02 14:27:50|105692.5|105642.5|105693.2|105643.2|105694.6|105644.6|105691.5|105641.5|34
1727879280000|2024-10-02 14:28:00|105692.6|105642.6|105679.8|105629.8|105692.6|105642.6|105677.8|105627.8|43
1727879290000|2024-10-02 14:28:10|105679.5|105629.5|105675.9|105625.9|105679.5|105629.5|105669.8|105619.8|27
1727879300000|2024-10-02 14:28:20|105676.3|105626.3|105681.5|105631.5|105699.1|105649.1|105676.3|105626.3|30
1727879310000|2024-10-02 14:28:30|105680.9|105630.9|105690.3|105640.3|105693.4|105643.4|105680.9|105630.9|32
1727879320000|2024-10-02 14:28:40|105690.4|105640.4|105684.5|105634.5|105692.6|105642.6|105684.4|105634.4|20
1727879330000|2024-10-02 14:28:50|105685|105635|105687.9|105637.9|105691.4|105641.4|105685|105635|35
1727879340000|2024-10-02 14:29:00|105688.6|105638.6|105692.1|105642.1|105697.7|105647.7|105688|105638|31
1727879350000|2024-10-02 14:29:10|105692|105642|105695.2|105645.2|105697.2|105647.2|105686.2|105636.2|31
1727879360000|2024-10-02 14:29:20|105696.4|105646.4|105689.3|105639.3|105696.6|105646.6|105682.4|105632.4|39
1727879370000|2024-10-02 14:29:30|105689.2|105639.2|105684.1|105634.1|105690.8|105640.8|105680.8|105630.8|34
1727879380000|2024-10-02 14:29:40|105683.5|105633.5|105695.1|105645.1|105696.5|105646.5|105682|105632|32
1727879390000|2024-10-02 14:29:50|105695.5|105645.5|105689.2|105639.2|105696.4|105646.4|105684.9|105634.9|34
1727879400000|2024-10-02 14:30:00|105689.4|105639.4|105707.1|105657.1|105708.7|105658.7|105689.4|105639.4|40
1727879410000|2024-10-02 14:30:10|105706.4|105656.4|105699.4|105649.4|105712.5|105662.5|105699|105649|43
1727879420000|2024-10-02 14:30:20|105698.7|105648.7|105690.7|105640.7|105699.2|105649.2|105688.1|105638.1|30
1727879430000|2024-10-02 14:30:30|105690.9|105640.9|105693.5|105643.5|105706.1|105656.1|105690|105640|47
1727879440000|2024-10-02 14:30:40|105692.7|105642.7|105698.4|105648.4|105702.1|105652.1|105689.9|105639.9|27
1727879450000|2024-10-02 14:30:50|105698.3|105648.3|105698.9|105648.9|105710.8|105660.8|105698.1|105648.1|31
1727879460000|2024-10-02 14:31:00|105699.6|105649.6|105719.2|105669.2|105719.2|105669.2|105698.8|105648.8|36
1727879470000|2024-10-02 14:31:10|105719|105669|105735.5|105685.5|105739.9|105689.9|105717.4|105667.4|36
1727879480000|2024-10-02 14:31:20|105735.1|105685.1|105731.7|105681.7|105740.4|105690.4|105731.4|105681.4|33
1727879490000|2024-10-02 14:31:30|105731.2|105681.2|105732.4|105682.4|105734.9|105684.9|105731.2|105681.2|28
1727879500000|2024-10-02 14:31:40|105733.1|105683.1|105729.2|105679.2|105733.1|105683.1|105729.2|105679.2|20
1727879510000|2024-10-02 14:31:50|105729.5|105679.5|105720.5|105670.5|105734|105684|105720.5|105670.5|23
1727879520000|2024-10-02 14:32:00|105721|105671|105723.5|105673.5|105726.6|105676.6|105714.1|105664.1|27
1727879530000|2024-10-02 14:32:10|105724.1|105674.1|105728.3|105678.3|105729.7|105679.7|105724.1|105674.1|30
1727879540000|2024-10-02 14:32:20|105728.6|105678.6|105727.8|105677.8|105730.2|105680.2|105727.1|105677.1|14
1727879550000|2024-10-02 14:32:30|105727.7|105677.7|105729.1|105679.1|105729.1|105679.1|105727.2|105677.2|11
1727879560000|2024-10-02 14:32:40|105728.9|105678.9|105729|105679|105729.5|105679.5|105727.7|105677.7|17
1727879570000|2024-10-02 14:32:50|105729.2|105679.2|105730|105680|105730.6|105680.6|105720.9|105670.9|22
1727879580000|2024-10-02 14:33:00|105729.9|105679.9|105714.5|105664.5|105730|105680|105709.9|105659.9|34
1727879590000|2024-10-02 14:33:10|105715.6|105665.6|105711.8|105661.8|105721.7|105671.7|105711.1|105661.1|36
1727879600000|2024-10-02 14:33:20|105711.1|105661.1|105705.8|105655.8|105711.1|105661.1|105703.3|105653.3|27
1727879610000|2024-10-02 14:33:30|105701.5|105651.5|105709.5|105659.5|105710|105660|105694.8|105644.8|26
1727879620000|2024-10-02 14:33:40|105710.2|105660.2|105703.5|105653.5|105710.4|105660.4|105703.5|105653.5|27
1727879630000|2024-10-02 14:33:50|105703.4|105653.4|105705.6|105655.6|105713.2|105663.2|105703.4|105653.4|25
1727879640000|2024-10-02 14:34:00|105705.4|105655.4|105695.6|105645.6|105705.4|105655.4|105695.2|105645.2|19
1727879650000|2024-10-02 14:34:10|105696|105646|105664|105639|105696|105646|105660.4|105635.4|25
1727879660000|2024-10-02 14:34:20|105663.5|105638.5|105669.5|105644.5|105672.3|105647.3|105660.3|105635.3|37
1727879670000|2024-10-02 14:34:30|105669.9|105644.9|105691.8|105666.8|105694.2|105669.2|105669.8|105644.8|41
1727879680000|2024-10-02 14:34:40|105691.5|105666.5|105690.8|105665.8|105694.3|105669.3|105690.8|105665.8|29
1727879690000|2024-10-02 14:34:50|105690.9|105665.9|105681.5|105656.5|105692.4|105667.4|105681.5|105656.5|34
1727879700000|2024-10-02 14:35:00|105681.3|105656.3|105696|105671|105696.2|105671.2|105680.8|105655.8|46
1727879710000|2024-10-02 14:35:10|105696.5|105671.5|105695.2|105670.2|105696.8|105671.8|105694|105669|24
1727879720000|2024-10-02 14:35:20|105691|105666|105744.7|105694.7|105744.7|105701|105691|105666|47
1727879730000|2024-10-02 14:35:30|105744.3|105694.3|105745.1|105695.1|105746|105696|105738.7|105688.7|27
1727879740000|2024-10-02 14:35:40|105745.6|105695.6|105743.5|105693.5|105746|105696|105743.1|105693.1|30
1727879750000|2024-10-02 14:35:50|105744|105694|105755.5|105705.5|105755.7|105705.7|105744|105694|28
1727879760000|2024-10-02 14:36:00|105756.1|105706.1|105772.8|105722.8|105778.9|105740.5|105748.3|105705.9|50
1727879770000|2024-10-02 14:36:10|105772|105722|105779|105729|105780.5|105730.5|105771.4|105721.4|35
1727879780000|2024-10-02 14:36:20|105779.1|105729.1|105799.9|105749.9|105802.5|105752.5|105779.1|105729.1|42
1727879790000|2024-10-02 14:36:30|105800.4|105750.4|105796.5|105746.5|105813.5|105763.5|105793.5|105743.5|43
1727879800000|2024-10-02 14:36:40|105796.8|105746.8|105799.4|105749.4|105804.5|105754.5|105794.4|105744.4|40
1727879810000|2024-10-02 14:36:50|105798.8|105748.8|105779.1|105754.1|105799.6|105754.1|105776.2|105741.8|21
1727879820000|2024-10-02 14:37:00|105777.7|105752.7|105779.2|105729.2|105783.9|105752.7|105774.4|105727.1|45
1727879830000|2024-10-02 14:37:10|105779.5|105729.5|105788.6|105738.6|105788.6|105738.6|105773.4|105723.4|38
1727879840000|2024-10-02 14:37:20|105788.2|105738.2|105783.6|105733.6|105788.2|105738.2|105779.5|105729.5|26
1727879850000|2024-10-02 14:37:30|105783.8|105733.8|105785.8|105735.8|105785.8|105735.8|105781.4|105731.4|23
1727879860000|2024-10-02 14:37:40|105787.4|105737.4|105776.7|105726.7|105787.9|105737.9|105776.7|105726.7|33
1727879870000|2024-10-02 14:37:50|105776.2|105726.2|105765.4|105715.4|105777.5|105727.5|105763.6|105713.6|35
1727879880000|2024-10-02 14:38:00|105765|105715|105759.9|105709.9|105765.1|105715.1|105759.1|105709.1|30
1727879890000|2024-10-02 14:38:10|105760.6|105710.6|105744.5|105694.5|105763.5|105713.5|105744.3|105694.3|37
1727879900000|2024-10-02 14:38:20|105745.1|105695.1|105742.5|105692.5|105746.5|105696.5|105742.2|105692.2|31
1727879910000|2024-10-02 14:38:30|105742.7|105692.7|105740.2|105690.2|105747.6|105697.6|105737.7|105687.7|28
1727879920000|2024-10-02 14:38:40|105739.8|105689.8|105744.1|105694.1|105746.6|105696.6|105738.1|105688.1|36
1727879930000|2024-10-02 14:38:50|105744.6|105694.6|105753.5|105703.5|105753.5|105703.5|105744.6|105694.6|22
1727879940000|2024-10-02 14:39:00|105753.6|105703.6|105751.2|105701.2|105755.5|105705.5|105751.2|105701.2|15
1727879950000|2024-10-02 14:39:10|105751.1|105701.1|105756.9|105706.9|105757.9|105707.9|105751.1|105701.1|29
1727879960000|2024-10-02 14:39:20|105756.8|105706.8|105746.1|105696.1|105757.8|105707.8|105744.7|105694.7|36
1727879970000|2024-10-02 14:39:30|105747.1|105697.1|105748|105698|105753.7|105703.7|105746.9|105696.9|29
1727879980000|2024-10-02 14:39:40|105746.6|105696.6|105746.5|105696.5|105750.3|105700.3|105746.1|105696.1|19
1727879990000|2024-10-02 14:39:50|105748|105698|105767.6|105717.6|105767.6|105717.6|105748|105698|34
1727880000000|2024-10-02 14:40:00|105767.3|105717.3|105740.8|105690.8|105771.6|105721.6|105739.4|105689.4|48
1727880010000|2024-10-02 14:40:10|105741|105691|105720.8|105670.8|105741.5|105691.5|105720.8|105670.8|25
1727880020000|2024-10-02 14:40:20|105714.2|105664.2|105695.9|105645.9|105716.3|105666.3|105693.1|105643.1|44
1727880030000|2024-10-02 14:40:30|105697|105647|105695.2|105645.2|105700.4|105650.4|105694.8|105644.8|40
1727880040000|2024-10-02 14:40:40|105695.7|105645.7|105698.5|105673.5|105710|105675.8|105695.7|105645.7|30
1727880050000|2024-10-02 14:40:50|105698.2|105673.2|105715.6|105665.6|105715.6|105673.2|105689.1|105654.9|37
1727880060000|2024-10-02 14:41:00|105716.2|105666.2|105717.3|105692.3|105728.1|105694.8|105715.1|105666.2|30
1727880070000|2024-10-02 14:41:10|105717.2|105692.2|105728.2|105678.2|105729.9|105693.6|105716.9|105675.7|40
1727880080000|2024-10-02 14:41:20|105728.4|105678.4|105723.1|105673.1|105728.9|105678.9|105723.1|105673.1|24
1727880090000|2024-10-02 14:41:30|105723.6|105673.6|105733.2|105683.2|105733.5|105683.5|105721.9|105671.9|31
1727880100000|2024-10-02 14:41:40|105727.7|105677.7|105728.2|105678.2|105729.9|105679.9|105726.1|105676.1|32
1727880110000|2024-10-02 14:41:50|105728.6|105678.6|105708.7|105658.7|105730.7|105680.7|105707.9|105657.9|38
1727880120000|2024-10-02 14:42:00|105708.5|105658.5|105706.2|105656.2|105712.4|105662.4|105700.3|105650.3|33
1727880130000|2024-10-02 14:42:10|105706|105656|105703.6|105653.6|105707|105657|105703.6|105653.6|22
1727880140000|2024-10-02 14:42:20|105703.3|105653.3|105701|105651|105703.3|105653.3|105692.1|105642.1|28
1727880150000|2024-10-02 14:42:30|105701.3|105651.3|105710|105660|105710.2|105660.2|105698.9|105648.9|36
1727880160000|2024-10-02 14:42:40|105709.8|105659.8|105708.1|105658.1|105710.1|105660.1|105707.2|105657.2|21
1727880170000|2024-10-02 14:42:50|105708.5|105658.5|105704.2|105654.2|105709.6|105659.6|105700.2|105650.2|28
1727880180000|2024-10-02 14:43:00|105704.4|105654.4|105702.4|105652.4|105711.6|105661.6|105701.6|105651.6|28
1727880190000|2024-10-02 14:43:10|105702.2|105652.2|105714.4|105664.4|105714.4|105664.4|105700.1|105650.1|31
1727880200000|2024-10-02 14:43:20|105713.8|105663.8|105709.1|105659.1|105715.3|105665.3|105709.1|105659.1|31
1727880210000|2024-10-02 14:43:30|105709.4|105659.4|105704.8|105654.8|105709.4|105659.4|105698.3|105648.3|28
1727880220000|2024-10-02 14:43:40|105705.1|105655.1|105710.1|105660.1|105710.1|105660.1|105704.4|105654.4|33
1727880230000|2024-10-02 14:43:50|105710.2|105660.2|105714.2|105664.2|105725.5|105675.5|105710.2|105660.2|34
1727880240000|2024-10-02 14:44:00|105714.1|105664.1|105706.7|105656.7|105714.6|105664.6|105706.7|105656.7|18
1727880250000|2024-10-02 14:44:10|105708.5|105658.5|105712.6|105662.6|105712.6|105662.6|105708.5|105658.5|33
1727880260000|2024-10-02 14:44:20|105712.1|105662.1|105718.8|105668.8|105721|105671|105710.9|105660.9|33
1727880270000|2024-10-02 14:44:30|105718.4|105668.4|105722.3|105672.3|105725.9|105675.9|105718.4|105668.4|35
1727880280000|2024-10-02 14:44:40|105722.1|105672.1|105725.3|105675.3|105726.9|105676.9|105721.7|105671.7|26
1727880290000|2024-10-02 14:44:50|105725.7|105675.7|105744.7|105694.7|105753.7|105703.7|105725.7|105675.7|35
1727880300000|2024-10-02 14:45:00|105745|105695|105753|105703|105758.4|105708.4|105745|105695|38
1727880310000|2024-10-02 14:45:10|105753.3|105703.3|105740.5|105690.5|105753.9|105703.9|105740.5|105690.5|42
1727880320000|2024-10-02 14:45:20|105740.8|105690.8|105753.9|105703.9|105753.9|105703.9|105737.7|105687.7|29
1727880330000|2024-10-02 14:45:30|105754.2|105704.2|105755.5|105705.5|105764.4|105714.4|105754.2|105704.2|34
1727880340000|2024-10-02 14:45:40|105755.9|105705.9|105742.2|105692.2|105755.9|105705.9|105741.6|105691.6|28
1727880350000|2024-10-02 14:45:50|105741.1|105691.1|105748.1|105698.1|105748.1|105698.1|105740.5|105690.5|27
1727880360000|2024-10-02 14:46:00|105748|105698|105756|105706|105756|105706|105746.7|105696.7|31
1727880370000|2024-10-02 14:46:10|105756.2|105706.2|105759.2|105709.2|105766.8|105716.8|105751.2|105701.2|36
1727880380000|2024-10-02 14:46:20|105758.9|105708.9|105779.6|105729.6|105779.6|105729.6|105758.9|105708.9|28
1727880390000|2024-10-02 14:46:30|105782.6|105732.6|105797.7|105747.7|105797.7|105747.7|105782.6|105732.6|39
1727880400000|2024-10-02 14:46:40|105797.6|105747.6|105795.5|105745.5|105801.3|105751.3|105794.3|105744.3|35
1727880410000|2024-10-02 14:46:50|105796.7|105746.7|105795.1|105745.1|105804.1|105754.1|105793.6|105743.6|27
1727880420000|2024-10-02 14:47:00|105795.5|105745.5|105783.1|105733.1|105795.8|105745.8|105782.1|105732.1|29
1727880430000|2024-10-02 14:47:10|105782.1|105732.1|105785.8|105735.8|105789.5|105739.5|105782.1|105732.1|26
1727880440000|2024-10-02 14:47:20|105786|105736|105771.5|105721.5|105786|105736|105770.6|105720.6|40
1727880450000|2024-10-02 14:47:30|105771.4|105721.4|105810.7|105760.7|105810.9|105760.9|105771.2|105721.2|37
1727880460000|2024-10-02 14:47:40|105811|105761|105838.3|105788.3|105838.3|105788.3|105811|105761|37
1727880470000|2024-10-02 14:47:50|105839.2|105789.2|105840.6|105790.6|105840.6|105790.6|105833.4|105783.4|29
1727880480000|2024-10-02 14:48:00|105840.3|105790.3|105841.7|105791.7|105842.1|105792.1|105840.3|105790.3|13
1727880490000|2024-10-02 14:48:10|105841.6|105791.6|105849.8|105799.8|105850.3|105800.3|105837.5|105787.5|27
1727880500000|2024-10-02 14:48:20|105850|105800|105851.4|105801.4|105851.4|105801.4|105846.5|105796.5|20
1727880510000|2024-10-02 14:48:30|105851.9|105801.9|105855.2|105805.2|105855.8|105805.8|105851.5|105801.5|32
1727880520000|2024-10-02 14:48:40|105855.3|105805.3|105860.8|105810.8|105863.4|105813.4|105854.9|105804.9|32
1727880530000|2024-10-02 14:48:50|105861.1|105811.1|105870.9|105820.9|105870.9|105820.9|105860.7|105810.7|25
1727880540000|2024-10-02 14:49:00|105870.8|105820.8|105855.3|105805.3|105877.9|105827.9|105850.7|105800.7|42
1727880550000|2024-10-02 14:49:10|105855.6|105805.6|105847.6|105797.6|105856.7|105806.7|105845.3|105795.3|37
1727880560000|2024-10-02 14:49:20|105849.3|105799.3|105853.8|105803.8|105864.2|105814.2|105848.9|105798.9|52
1727880570000|2024-10-02 14:49:30|105853|105803|105816.7|105766.7|105853.2|105803.2|105814.5|105764.5|48
1727880580000|2024-10-02 14:49:40|105816.2|105766.2|105762.8|105712.8|105816.2|105766.2|105760.8|105710.8|52
1727880590000|2024-10-02 14:49:50|105763.8|105713.8|105765.1|105715.1|105765.1|105715.1|105761|105711|22
1727880600000|2024-10-02 14:50:00|105764.8|105714.8|105766.1|105716.1|105773.3|105723.3|105762.8|105712.8|36
1727880610000|2024-10-02 14:50:10|105766.2|105716.2|105755.6|105705.6|105767.5|105717.5|105749.3|105699.3|45
1727880620000|2024-10-02 14:50:20|105758|105708|105767.6|105717.6|105768.9|105718.9|105755.9|105705.9|33
1727880630000|2024-10-02 14:50:30|105766.6|105716.6|105802.7|105752.7|105805.4|105755.4|105766.4|105716.4|55
1727880640000|2024-10-02 14:50:40|105803.2|105753.2|105804.1|105754.1|105806.7|105756.7|105799.8|105749.8|39
1727880650000|2024-10-02 14:50:50|105804.4|105754.4|105823.5|105773.5|105824.6|105774.6|105804.2|105754.2|36
1727880660000|2024-10-02 14:51:00|105823|105773|105818.3|105768.3|105823|105773|105802.6|105752.6|40
1727880670000|2024-10-02 14:51:10|105817.8|105767.8|105829|105779|105829|105779|105815.9|105765.9|40
1727880680000|2024-10-02 14:51:20|105836.3|105786.3|105835.8|105785.8|105838.2|105788.2|105830.4|105780.4|41
1727880690000|2024-10-02 14:51:30|105835.2|105785.2|105834.1|105784.1|105835.2|105785.2|105831.5|105781.5|31
1727880700000|2024-10-02 14:51:40|105833.9|105783.9|105832.1|105782.1|105836|105786|105832.1|105782.1|21
1727880710000|2024-10-02 14:51:50|105831.3|105781.3|105832.4|105782.4|105832.6|105782.6|105817.3|105767.3|30
1727880720000|2024-10-02 14:52:00|105830.4|105780.4|105833.1|105783.1|105836|105786|105829.5|105779.5|32
1727880730000|2024-10-02 14:52:10|105833.5|105783.5|105825.6|105775.6|105833.5|105783.5|105822.8|105772.8|22
1727880740000|2024-10-02 14:52:20|105825.4|105775.4|105810.9|105760.9|105825.4|105775.4|105807.8|105757.8|34
1727880750000|2024-10-02 14:52:30|105810.4|105760.4|105803.5|105753.5|105810.4|105760.4|105795.8|105745.8|36
1727880760000|2024-10-02 14:52:40|105803.9|105753.9|105812.9|105762.9|105812.9|105762.9|105803.6|105753.6|26
1727880770000|2024-10-02 14:52:50|105812.6|105762.6|105785.5|105735.5|105812.6|105762.6|105785.1|105735.1|42
1727880780000|2024-10-02 14:53:00|105785.2|105735.2|105792.5|105742.5|105793.8|105743.8|105782.4|105732.4|36
1727880790000|2024-10-02 14:53:10|105792.1|105742.1|105800.2|105750.2|105804.2|105754.2|105787.6|105737.6|35
1727880800000|2024-10-02 14:53:20|105800.6|105750.6|105799.7|105749.7|105807.6|105757.6|105799.3|105749.3|27
1727880810000|2024-10-02 14:53:30|105800.2|105750.2|105801.8|105751.8|105804.3|105754.3|105798.6|105748.6|35
1727880820000|2024-10-02 14:53:40|105802.6|105752.6|105818.3|105768.3|105819.2|105769.2|105802.6|105752.6|41
1727880830000|2024-10-02 14:53:50|105818.7|105768.7|105821.6|105771.6|105821.6|105771.6|105817.3|105767.3|23
1727880840000|2024-10-02 14:54:00|105822.7|105772.7|105838.6|105788.6|105840|105790|105815|105765|48
1727880850000|2024-10-02 14:54:10|105839.1|105789.1|105844.7|105794.7|105848.5|105798.5|105839.1|105789.1|43
1727880860000|2024-10-02 14:54:20|105844.3|105794.3|105855|105805|105855.2|105805.2|105839.8|105789.8|52
1727880870000|2024-10-02 14:54:30|105858.2|105808.2|105868.7|105818.7|105872.6|105822.6|105853.2|105803.2|44
1727880880000|2024-10-02 14:54:40|105869.1|105819.1|105875.3|105825.3|105875.3|105825.3|105867.1|105817.1|40
1727880890000|2024-10-02 14:54:50|105874.9|105824.9|105868.3|105818.3|105876|105826|105867|105817|44
1727880900000|2024-10-02 14:55:00|105868.2|105818.2|105875.1|105825.1|105876.2|105826.2|105866.8|105816.8|33
1727880910000|2024-10-02 14:55:10|105875.3|105825.3|105871.6|105821.6|105877|105827|105871.6|105821.6|37
1727880920000|2024-10-02 14:55:20|105871.8|105821.8|105871.1|105821.1|105873.2|105823.2|105868.4|105818.4|47
1727880930000|2024-10-02 14:55:30|105871.3|105821.3|105859.2|105809.2|105872.2|105822.2|105856.8|105806.8|53
1727880940000|2024-10-02 14:55:40|105859.5|105809.5|105853.6|105803.6|105865.3|105815.3|105847.9|105797.9|52
1727880950000|2024-10-02 14:55:50|105854.8|105804.8|105864.9|105814.9|105868.1|105818.1|105854.8|105804.8|38
1727880960000|2024-10-02 14:56:00|105862|105812|105865|105815|105872.5|105822.5|105859.5|105809.5|44
1727880970000|2024-10-02 14:56:10|105864.8|105814.8|105843.7|105793.7|105865.9|105815.9|105841.8|105791.8|34
1727880980000|2024-10-02 14:56:20|105843.2|105793.2|105835.4|105785.4|105843.2|105793.2|105830.8|105780.8|38
1727880990000|2024-10-02 14:56:30|105836.2|105786.2|105855.8|105805.8|105855.8|105805.8|105831.6|105781.6|40
1727881000000|2024-10-02 14:56:40|105856.2|105806.2|105865.8|105815.8|105865.8|105815.8|105854.9|105804.9|43
1727881010000|2024-10-02 14:56:50|105864.8|105814.8|105863.4|105813.4|105865.9|105815.9|105859.9|105809.9|29
1727881020000|2024-10-02 14:57:00|105862.8|105812.8|105854.5|105804.5|105862.8|105812.8|105854.4|105804.4|31
1727881030000|2024-10-02 14:57:10|105853.7|105803.7|105837.3|105787.3|105860.5|105810.5|105831.5|105781.5|49
1727881040000|2024-10-02 14:57:20|105835.7|105785.7|105847.9|105797.9|105850.8|105800.8|105832.5|105782.5|57
1727881050000|2024-10-02 14:57:30|105848.6|105798.6|105868.9|105818.9|105869.4|105819.4|105832.3|105782.3|63
1727881060000|2024-10-02 14:57:40|105870.8|105820.8|105878.7|105828.7|105878.7|105828.7|105867.9|105817.9|29
1727881070000|2024-10-02 14:57:50|105878.8|105828.8|105867.9|105817.9|105881.6|105831.6|105865.3|105815.3|39
1727881080000|2024-10-02 14:58:00|105867.2|105817.2|105865.3|105815.3|105870.7|105820.7|105860.1|105810.1|36
1727881090000|2024-10-02 14:58:10|105865.8|105815.8|105859.2|105809.2|105870.6|105820.6|105856.8|105806.8|46
1727881100000|2024-10-02 14:58:20|105859.4|105809.4|105867.1|105817.1|105867.8|105817.8|105850.2|105800.2|42
1727881110000|2024-10-02 14:58:30|105866.4|105816.4|105861.7|105811.7|105866.4|105816.4|105860.7|105810.7|47
1727881120000|2024-10-02 14:58:40|105862.2|105812.2|105860.9|105810.9|105863.6|105813.6|105851.9|105801.9|43
1727881130000|2024-10-02 14:58:50|105862.5|105812.5|105861.4|105811.4|105862.5|105812.5|105857.7|105807.7|36
1727881140000|2024-10-02 14:59:00|105862.2|105812.2|105861.1|105811.1|105865.3|105815.3|105860.7|105810.7|30
1727881150000|2024-10-02 14:59:10|105861.8|105811.8|105852.1|105802.1|105861.8|105811.8|105846.6|105796.6|43
1727881160000|2024-10-02 14:59:20|105851.6|105801.6|105850.7|105800.7|105852.1|105802.1|105844.6|105794.6|45
1727881170000|2024-10-02 14:59:30|105848.8|105798.8|105841.4|105791.4|105850.3|105800.3|105836.5|105786.5|54
1727881180000|2024-10-02 14:59:40|105841.7|105791.7|105840.4|105790.4|105846.3|105796.3|105837.1|105787.1|50
1727881190000|2024-10-02 14:59:50|105841|105791|105837.6|105787.6|105845|105795|105836.3|105786.3|58
1727881200000|2024-10-02 15:00:00|105837.3|105787.3|105852.9|105827.9|105852.9|105827.9|105827.3|105787.3|63
1727881210000|2024-10-02 15:00:10|105849.4|105824.4|105847.1|105822.1|105851.3|105826.3|105846.4|105821.4|60
1727881220000|2024-10-02 15:00:20|105848.6|105823.6|105852.4|105827.4|105853.6|105828.6|105846.2|105821.2|49
1727881230000|2024-10-02 15:00:30|105853|105828|105855.3|105830.3|105856.6|105831.6|105852.4|105827.4|40
1727881240000|2024-10-02 15:00:40|105855.8|105830.8|105854.2|105829.2|105856.6|105831.6|105850.9|105825.9|45
1727881250000|2024-10-02 15:00:50|105853.8|105828.8|105855.5|105830.5|105857.3|105832.3|105851.9|105826.9|44
1727881260000|2024-10-02 15:01:00|105855.8|105830.8|105849.3|105824.3|105869.1|105831.7|105842.9|105806.9|47
1727881270000|2024-10-02 15:01:10|105848.9|105823.9|105839.7|105814.7|105851.3|105826.3|105833.6|105808.6|62
1727881280000|2024-10-02 15:01:20|105839.3|105814.3|105840.9|105815.9|105844.3|105819.3|105834.3|105809.3|50
1727881290000|2024-10-02 15:01:30|105842.2|105817.2|105844.9|105819.9|105845.6|105820.6|105835.4|105810.4|51
1727881300000|2024-10-02 15:01:40|105844.8|105819.8|105861.7|105836.7|105861.7|105836.7|105844.8|105819.8|59
1727881310000|2024-10-02 15:01:50|105864.1|105839.1|105855.5|105830.5|105864.6|105839.6|105853.4|105828.4|52
1727881320000|2024-10-02 15:02:00|105855.8|105830.8|105853.8|105803.8|105866|105831.4|105848.7|105798.7|51
1727881330000|2024-10-02 15:02:10|105851.2|105801.2|105847.9|105797.9|105851.9|105819.4|105835.5|105785.5|54
1727881340000|2024-10-02 15:02:20|105849.8|105799.8|105856.1|105806.1|105856.9|105806.9|105846.2|105796.2|39
1727881350000|2024-10-02 15:02:30|105855.7|105805.7|105873.3|105823.3|105873.3|105823.3|105855.3|105805.3|40
1727881360000|2024-10-02 15:02:40|105874.2|105824.2|105865.9|105815.9|105874.2|105824.2|105856.1|105806.1|54
1727881370000|2024-10-02 15:02:50|105865.6|105815.6|105891.1|105841.1|105892|105842|105859.5|105809.5|46
1727881380000|2024-10-02 15:03:00|105890.6|105840.6|105892.2|105842.2|105905.4|105855.4|105890.6|105840.6|48
1727881390000|2024-10-02 15:03:10|105889.3|105839.3|105888.2|105838.2|105891.5|105841.5|105885.5|105835.5|32
1727881400000|2024-10-02 15:03:20|105889.2|105839.2|105896.8|105846.8|105897.3|105847.3|105888.8|105838.8|31
1727881410000|2024-10-02 15:03:30|105897.1|105847.1|105886.9|105836.9|105902|105852|105886.8|105836.8|36
1727881420000|2024-10-02 15:03:40|105886.8|105836.8|105887|105837|105894.7|105844.7|105885.5|105835.5|36
1727881430000|2024-10-02 15:03:50|105886.2|105836.2|105880.7|105830.7|105886.2|105836.2|105875.9|105825.9|37
1727881440000|2024-10-02 15:04:00|105879.9|105829.9|105882|105832|105886.3|105836.3|105877.2|105827.2|39
1727881450000|2024-10-02 15:04:10|105880.8|105830.8|105874.6|105824.6|105882.9|105832.9|105866.3|105816.3|45
1727881460000|2024-10-02 15:04:20|105874.7|105824.7|105851.4|105801.4|105874.7|105824.7|105846.6|105796.6|46
1727881470000|2024-10-02 15:04:30|105851.6|105801.6|105860.9|105810.9|105860.9|105810.9|105850.6|105800.6|39
1727881480000|2024-10-02 15:04:40|105860.7|105810.7|105852.3|105802.3|105863.7|105813.7|105851.6|105801.6|39
1727881490000|2024-10-02 15:04:50|105853|105803|105855.9|105805.9|105856|105806|105852.2|105802.2|23
1727881500000|2024-10-02 15:05:00|105858.9|105808.9|105861.2|105811.2|105871.4|105821.4|105857.3|105807.3|39
1727881510000|2024-10-02 15:05:10|105862.1|105812.1|105865.7|105815.7|105886.3|105836.3|105862|105812|44
1727881520000|2024-10-02 15:05:20|105865.4|105815.4|105860.8|105810.8|105870.5|105820.5|105860.8|105810.8|32
1727881530000|2024-10-02 15:05:30|105860.5|105810.5|105852.2|105802.2|105864|105814|105847.4|105797.4|36
1727881540000|2024-10-02 15:05:40|105852.4|105802.4|105858.2|105808.2|105861.6|105811.6|105851.9|105801.9|28
1727881550000|2024-10-02 15:05:50|105858.8|105808.8|105839.8|105789.8|105862.9|105812.9|105839.8|105789.8|44
1727881560000|2024-10-02 15:06:00|105839.4|105789.4|105838.9|105788.9|105841.3|105791.3|105837.5|105787.5|26
1727881570000|2024-10-02 15:06:10|105838.4|105788.4|105833.9|105783.9|105839.8|105789.8|105833.4|105783.4|23
1727881580000|2024-10-02 15:06:20|105833.6|105783.6|105839.8|105789.8|105840.2|105790.2|105832.1|105782.1|35
1727881590000|2024-10-02 15:06:30|105840.4|105790.4|105845.1|105795.1|105846.5|105796.5|105836.7|105786.7|31
1727881600000|2024-10-02 15:06:40|105844.9|105794.9|105839.8|105789.8|105844.9|105794.9|105835.5|105785.5|36
1727881610000|2024-10-02 15:06:50|105839|105789|105837.1|105787.1|105842.9|105792.9|105837.1|105787.1|33
1727881620000|2024-10-02 15:07:00|105837.4|105787.4|105840.2|105790.2|105843.3|105793.3|105832.4|105782.4|40
1727881630000|2024-10-02 15:07:10|105840.9|105790.9|105857.4|105807.4|105857.4|105807.4|105839.3|105789.3|30
1727881640000|2024-10-02 15:07:20|105857.7|105807.7|105870.3|105820.3|105870.3|105820.3|105857.7|105807.7|38
1727881650000|2024-10-02 15:07:30|105872.2|105822.2|105915.5|105865.5|105916|105866|105870|105820|43
1727881660000|2024-10-02 15:07:40|105916|105866|105920.3|105870.3|105921.8|105871.8|105914.4|105864.4|54
1727881670000|2024-10-02 15:07:50|105919.8|105869.8|105901.5|105851.5|105920.8|105870.8|105899|105849|43
1727881680000|2024-10-02 15:08:00|105902.8|105852.8|105930.5|105880.5|105930.5|105880.5|105902.8|105852.8|49
1727881690000|2024-10-02 15:08:10|105930.2|105880.2|105912.1|105862.1|105930.2|105880.2|105911.8|105861.8|37
1727881700000|2024-10-02 15:08:20|105913.4|105863.4|105916.7|105866.7|105917.2|105867.2|105910.4|105860.4|35
1727881710000|2024-10-02 15:08:30|105916.6|105866.6|105919.7|105869.7|105921|105871|105914.2|105864.2|27
1727881720000|2024-10-02 15:08:40|105920.1|105870.1|105925.9|105875.9|105933.9|105883.9|105920.1|105870.1|45
1727881730000|2024-10-02 15:08:50|105926.3|105876.3|105917.4|105867.4|105933.3|105883.3|105916.5|105866.5|44
1727881740000|2024-10-02 15:09:00|105917.2|105867.2|105917.7|105867.7|105917.8|105867.8|105906.3|105856.3|28
1727881750000|2024-10-02 15:09:10|105915.7|105865.7|105915.2|105865.2|105916.3|105866.3|105909.6|105859.6|36
1727881760000|2024-10-02 15:09:20|105915.7|105865.7|105905.3|105855.3|105916.1|105866.1|105903.9|105853.9|33
1727881770000|2024-10-02 15:09:30|105905.8|105855.8|105896|105846|105905.8|105855.8|105893|105843|41
1727881780000|2024-10-02 15:09:40|105896.3|105846.3|105886.7|105836.7|105900|105850|105886.7|105836.7|32
1727881790000|2024-10-02 15:09:50|105886.2|105836.2|105885.9|105835.9|105890.2|105840.2|105885.5|105835.5|26
1727881800000|2024-10-02 15:10:00|105885.2|105835.2|105865.3|105815.3|105886.8|105836.8|105859.3|105809.3|50
1727881810000|2024-10-02 15:10:10|105865.6|105815.6|105868.6|105818.6|105869.8|105819.8|105862.3|105812.3|25
1727881820000|2024-10-02 15:10:20|105876.3|105826.3|105869.8|105819.8|105882.2|105832.2|105869.8|105819.8|40
1727881830000|2024-10-02 15:10:30|105869.5|105819.5|105872.4|105822.4|105876.9|105826.9|105864.2|105814.2|36
1727881840000|2024-10-02 15:10:40|105871.9|105821.9|105871.5|105821.5|105871.9|105821.9|105866|105816|30
1727881850000|2024-10-02 15:10:50|105871.7|105821.7|105875|105825|105876.6|105826.6|105871.7|105821.7|27
1727881860000|2024-10-02 15:11:00|105874.7|105824.7|105867.4|105817.4|105875.7|105825.7|105867.4|105817.4|32
1727881870000|2024-10-02 15:11:10|105867.2|105817.2|105879.4|105829.4|105881.4|105831.4|105866.6|105816.6|42
1727881880000|2024-10-02 15:11:20|105878.7|105828.7|105879.1|105829.1|105881.6|105831.6|105878.7|105828.7|20
1727881890000|2024-10-02 15:11:30|105878.7|105828.7|105887|105837|105890|105840|105878.4|105828.4|31
1727881900000|2024-10-02 15:11:40|105886.6|105836.6|105889.2|105839.2|105891|105841|105880.8|105830.8|30
1727881910000|2024-10-02 15:11:50|105888.3|105838.3|105887.7|105837.7|105888.3|105838.3|105884.7|105834.7|27
1727881920000|2024-10-02 15:12:00|105887.3|105837.3|105899.2|105849.2|105902.5|105852.5|105886.8|105836.8|26
1727881930000|2024-10-02 15:12:10|105900.3|105850.3|105894.3|105844.3|105900.3|105850.3|105894.3|105844.3|26
1727881940000|2024-10-02 15:12:20|105894.6|105844.6|105885.1|105835.1|105894.6|105844.6|105883.5|105833.5|35
1727881950000|2024-10-02 15:12:30|105885|105835|105878.7|105828.7|105889.6|105839.6|105872.1|105822.1|37
1727881960000|2024-10-02 15:12:40|105878.8|105828.8|105894|105844|105900.2|105850.2|105878.8|105828.8|37
1727881970000|2024-10-02 15:12:50|105894.6|105844.6|105888.9|105838.9|105894.6|105844.6|105881.3|105831.3|34
1727881980000|2024-10-02 15:13:00|105888.3|105838.3|105894|105844|105895.5|105845.5|105884.1|105834.1|47
1727881990000|2024-10-02 15:13:10|105894.1|105844.1|105888.9|105838.9|105902|105852|105888.9|105838.9|29
1727882000000|2024-10-02 15:13:20|105889.8|105839.8|105892.4|105842.4|105898.1|105848.1|105888.8|105838.8|41
1727882010000|2024-10-02 15:13:30|105892.2|105842.2|105889.4|105839.4|105892.4|105842.4|105885|105835|32
1727882020000|2024-10-02 15:13:40|105889.2|105839.2|105888.2|105838.2|105889.9|105839.9|105888|105838|19
1727882030000|2024-10-02 15:13:50|105888.3|105838.3|105887.3|105837.3|105889.9|105839.9|105884.4|105834.4|35
1727882040000|2024-10-02 15:14:00|105886.8|105836.8|105879.1|105829.1|105888|105838|105879.1|105829.1|34
1727882050000|2024-10-02 15:14:10|105876.7|105826.7|105885.6|105835.6|105889.7|105839.7|105875.3|105825.3|29
1727882060000|2024-10-02 15:14:20|105885.9|105835.9|105901|105851|105901|105851|105885.9|105835.9|32
1727882070000|2024-10-02 15:14:30|105901.8|105851.8|105902.1|105852.1|105903.2|105853.2|105898.5|105848.5|30
1727882080000|2024-10-02 15:14:40|105902|105852|105901.8|105851.8|105904.8|105854.8|105899.8|105849.8|34
1727882090000|2024-10-02 15:14:50|105901.9|105851.9|105919.1|105869.1|105919.1|105869.1|105901.6|105851.6|19
1727882100000|2024-10-02 15:15:00|105919.4|105869.4|105913.6|105863.6|105925|105875|105910.7|105860.7|35
1727882110000|2024-10-02 15:15:10|105913.1|105863.1|105894.3|105869.3|105919.4|105883.3|105894|105858.7|40
1727882120000|2024-10-02 15:15:20|105895|105870|105885.5|105860.5|105896.8|105871.8|105882.4|105857.4|33
1727882130000|2024-10-02 15:15:30|105884.6|105859.6|105878.8|105853.8|105893.6|105868.6|105878.1|105853.1|41
1727882140000|2024-10-02 15:15:40|105879.4|105854.4|105887.8|105862.8|105889.6|105864.6|105879.4|105854.4|26
1727882150000|2024-10-02 15:15:50|105888.3|105863.3|105883.3|105858.3|105888.7|105863.7|105882.4|105857.4|30
1727882160000|2024-10-02 15:16:00|105882.5|105857.5|105874.5|105849.5|105882.5|105857.5|105874|105849|35
1727882170000|2024-10-02 15:16:10|105874.8|105849.8|105881.2|105856.2|105886.2|105861.2|105874.7|105849.7|28
1727882180000|2024-10-02 15:16:20|105881.5|105856.5|105875.5|105850.5|105881.7|105856.7|105875.1|105850.1|34
1727882190000|2024-10-02 15:16:30|105875.9|105850.9|105883.1|105858.1|105884.3|105859.3|105875.9|105850.9|28
1727882200000|2024-10-02 15:16:40|105883.5|105858.5|105879|105854|105884.4|105859.4|105879|105854|16
1727882210000|2024-10-02 15:16:50|105878.6|105853.6|105875.2|105850.2|105878.7|105853.7|105872.5|105847.5|16
1727882220000|2024-10-02 15:17:00|105875.5|105850.5|105864.9|105839.9|105877.1|105852.1|105864.1|105839.1|23
1727882230000|2024-10-02 15:17:10|105864.6|105839.6|105865.3|105840.3|105867|105842|105864.2|105839.2|19
1727882240000|2024-10-02 15:17:20|105865.6|105840.6|105864.2|105839.2|105868|105843|105862.7|105837.7|21
1727882250000|2024-10-02 15:17:30|105871.7|105846.7|105863.9|105813.9|105871.7|105846.7|105858.2|105813.4|36
1727882260000|2024-10-02 15:17:40|105863.7|105813.7|105842.9|105792.9|105863.7|105813.7|105822|105780.2|33
1727882270000|2024-10-02 15:17:50|105842.8|105792.8|105844.3|105794.3|105849.5|105799.5|105841.8|105791.8|30
1727882280000|2024-10-02 15:18:00|105844.4|105794.4|105850.2|105800.2|105850.3|105800.3|105843.4|105793.4|26
1727882290000|2024-10-02 15:18:10|105850.6|105800.6|105849.6|105799.6|105852.4|105802.4|105847.8|105797.8|21
1727882300000|2024-10-02 15:18:20|105848.8|105798.8|105850.9|105800.9|105852.7|105802.7|105848.8|105798.8|16
1727882310000|2024-10-02 15:18:30|105850.6|105800.6|105845.4|105795.4|105852.7|105802.7|105844.1|105794.1|26
1727882320000|2024-10-02 15:18:40|105845.5|105795.5|105844.2|105794.2|105848.7|105798.7|105842.2|105792.2|36
1727882330000|2024-10-02 15:18:50|105844.5|105794.5|105844.8|105794.8|105847.8|105797.8|105843|105793|26
1727882340000|2024-10-02 15:19:00|105845.5|105795.5|105842.2|105792.2|105845.5|105795.5|105840.8|105790.8|31
1727882350000|2024-10-02 15:19:10|105841.9|105791.9|105839.3|105789.3|105849.3|105799.3|105839.1|105789.1|37
1727882360000|2024-10-02 15:19:20|105839.2|105789.2|105847.6|105797.6|105849.1|105799.1|105839.2|105789.2|29
1727882370000|2024-10-02 15:19:30|105846.5|105796.5|105848.8|105798.8|105850|105800|105843.4|105793.4|23
1727882380000|2024-10-02 15:19:40|105849.9|105799.9|105850.6|105800.6|105850.6|105800.6|105847.4|105797.4|17
1727882390000|2024-10-02 15:19:50|105850.4|105800.4|105845.9|105795.9|105850.4|105800.4|105841.1|105791.1|28
1727882400000|2024-10-02 15:20:00|105845.7|105795.7|105847.1|105822.1|105854.8|105824.9|105843.6|105793.6|41
1727882410000|2024-10-02 15:20:10|105847.7|105822.7|105860.1|105810.1|105863.4|105831.1|105847.2|105807.8|31
1727882420000|2024-10-02 15:20:20|105860.5|105810.5|105864.1|105814.1|105864.4|105814.4|105859.9|105809.9|26
1727882430000|2024-10-02 15:20:30|105864.5|105814.5|105860.8|105810.8|105865.8|105815.8|105858.1|105808.1|34
1727882440000|2024-10-02 15:20:40|105860.6|105810.6|105858.4|105808.4|105862.7|105812.7|105857.9|105807.9|18
1727882450000|2024-10-02 15:20:50|105858.7|105808.7|105862.1|105812.1|105864.2|105814.2|105858.6|105808.6|25
1727882460000|2024-10-02 15:21:00|105861.9|105811.9|105862.4|105812.4|105862.5|105812.5|105858.8|105808.8|16
1727882470000|2024-10-02 15:21:10|105862.5|105812.5|105862.2|105812.2|105866.3|105816.3|105858.1|105808.1|36
1727882480000|2024-10-02 15:21:20|105862.3|105812.3|105854.6|105804.6|105863.8|105813.8|105854.6|105804.6|27
1727882490000|2024-10-02 15:21:30|105855.2|105805.2|105857.2|105807.2|105860.9|105810.9|105854.4|105804.4|38
1727882500000|2024-10-02 15:21:40|105857.4|105807.4|105858|105808|105858.5|105808.5|105852.1|105802.1|24
1727882510000|2024-10-02 15:21:50|105859|105809|105860.9|105810.9|105861.4|105811.4|105852|105802|28
1727882520000|2024-10-02 15:22:00|105862.9|105812.9|105856.9|105806.9|105863|105813|105851.4|105801.4|26
1727882530000|2024-10-02 15:22:10|105857.6|105807.6|105856|105806|105864.2|105814.2|105856|105806|19
1727882540000|2024-10-02 15:22:20|105855.8|105805.8|105857.9|105807.9|105860.5|105810.5|105844.9|105794.9|42
1727882550000|2024-10-02 15:22:30|105858.3|105808.3|105859|105809|105859.9|105809.9|105857.9|105807.9|13
1727882560000|2024-10-02 15:22:40|105858.7|105808.7|105856|105806|105858.7|105808.7|105855.7|105805.7|11
1727882570000|2024-10-02 15:22:50|105855.8|105805.8|105856.5|105806.5|105860.1|105810.1|105855.8|105805.8|13
1727882580000|2024-10-02 15:23:00|105852.3|105802.3|105860|105810|105866.1|105816.1|105852.3|105802.3|22
1727882590000|2024-10-02 15:23:10|105859|105809|105851.2|105801.2|105859.1|105809.1|105850.3|105800.3|25
1727882600000|2024-10-02 15:23:20|105851.9|105801.9|105866.5|105816.5|105866.5|105816.5|105851.9|105801.9|24
1727882610000|2024-10-02 15:23:30|105866.3|105816.3|105865.3|105815.3|105867.8|105817.8|105864.5|105814.5|21
1727882620000|2024-10-02 15:23:40|105864.9|105814.9|105857.4|105807.4|105866.4|105816.4|105856.2|105806.2|28
1727882630000|2024-10-02 15:23:50|105858.1|105808.1|105861.2|105811.2|105862|105812|105857.2|105807.2|15
1727882640000|2024-10-02 15:24:00|105861.9|105811.9|105851.1|105801.1|105863.2|105813.2|105850.9|105800.9|25
1727882650000|2024-10-02 15:24:10|105851.4|105801.4|105849.5|105799.5|105854.4|105804.4|105846.3|105796.3|22
1727882660000|2024-10-02 15:24:20|105849.3|105799.3|105864.4|105814.4|105865.4|105815.4|105849.3|105799.3|18
1727882670000|2024-10-02 15:24:30|105864|105814|105870.8|105820.8|105875.7|105825.7|105864|105814|29
1727882680000|2024-10-02 15:24:40|105871.3|105821.3|105862.2|105812.2|105871.4|105821.4|105858.4|105808.4|20
1727882690000|2024-10-02 15:24:50|105861.8|105811.8|105856.7|105806.7|105861.8|105811.8|105856.7|105806.7|18
1727882700000|2024-10-02 15:25:00|105857|105807|105860.9|105810.9|105862.1|105812.1|105856.8|105806.8|16
1727882710000|2024-10-02 15:25:10|105861.3|105811.3|105863.6|105813.6|105863.6|105813.6|105861.3|105811.3|13
1727882720000|2024-10-02 15:25:20|105863.7|105813.7|105861.8|105811.8|105864|105814|105861.8|105811.8|10
1727882730000|2024-10-02 15:25:30|105862|105812|105863.3|105813.3|105863.3|105813.3|105861.1|105811.1|9
1727882740000|2024-10-02 15:25:40|105863|105813|105870.3|105820.3|105873|105823|105863|105813|24
1727882750000|2024-10-02 15:25:50|105870.1|105820.1|105873.7|105823.7|105876.5|105826.5|105868.7|105818.7|25
1727882760000|2024-10-02 15:26:00|105873.9|105823.9|105883.7|105833.7|105885.2|105835.2|105872.9|105822.9|25
1727882770000|2024-10-02 15:26:10|105883.4|105833.4|105869.1|105819.1|105884.4|105834.4|105866.8|105816.8|31
1727882780000|2024-10-02 15:26:20|105869|105819|105871|105821|105871.5|105821.5|105868.8|105818.8|18
1727882790000|2024-10-02 15:26:30|105871.4|105821.4|105875.6|105825.6|105875.9|105825.9|105869.8|105819.8|35
1727882800000|2024-10-02 15:26:40|105875.4|105825.4|105879.1|105829.1|105879.7|105829.7|105874.1|105824.1|19
1727882810000|2024-10-02 15:26:50|105878.7|105828.7|105865.2|105840.2|105878.7|105840.5|105862.4|105817|23
1727882820000|2024-10-02 15:27:00|105865.7|105840.7|105862.1|105837.1|105865.7|105840.7|105852.8|105827.8|28
1727882830000|2024-10-02 15:27:10|105861.7|105836.7|105870|105820|105875.3|105836.7|105860.4|105815.6|29
1727882840000|2024-10-02 15:27:20|105867.8|105817.8|105868.8|105818.8|105872.8|105822.8|105865.8|105815.8|23
1727882850000|2024-10-02 15:27:30|105869.3|105819.3|105867.6|105817.6|105872.2|105822.2|105863.1|105813.1|27
1727882860000|2024-10-02 15:27:40|105867.5|105817.5|105857.7|105807.7|105870.6|105820.6|105857.6|105807.6|39
1727882870000|2024-10-02 15:27:50|105857.4|105807.4|105867.1|105817.1|105867.9|105817.9|105856.6|105806.6|32
1727882880000|2024-10-02 15:28:00|105867.4|105817.4|105847.2|105797.2|105876.5|105826.5|105847.2|105797.2|44
1727882890000|2024-10-02 15:28:10|105847.5|105797.5|105843.9|105793.9|105850.4|105800.4|105839.1|105789.1|37
1727882900000|2024-10-02 15:28:20|105843.2|105793.2|105843.8|105793.8|105844.3|105794.3|105842.8|105792.8|18
1727882910000|2024-10-02 15:28:30|105844.2|105794.2|105834.9|105809.9|105846|105809.9|105833.2|105793.1|13
1727882920000|2024-10-02 15:28:40|105833.8|105808.8|105857.9|105807.9|105858.1|105810|105828.7|105788.5|35
1727882930000|2024-10-02 15:28:50|105858.3|105808.3|105867.8|105817.8|105868.4|105818.4|105858.3|105808.3|28
1727882940000|2024-10-02 15:29:00|105868.1|105818.1|105866.7|105816.7|105871.3|105821.3|105866.7|105816.7|22
1727882950000|2024-10-02 15:29:10|105866.3|105816.3|105844.6|105819.6|105866.5|105821.5|105839.8|105814|32
1727882960000|2024-10-02 15:29:20|105847.9|105822.9|105845.4|105820.4|105849.2|105824.2|105844.6|105819.6|15
1727882970000|2024-10-02 15:29:30|105845.7|105820.7|105864|105814|105864.8|105821.9|105845.7|105812.4|13
1727882980000|2024-10-02 15:29:40|105863.6|105813.6|105860.6|105810.6|105863.7|105813.7|105859.6|105809.6|16
1727882990000|2024-10-02 15:29:50|105860.7|105810.7|105858.4|105808.4|105861.2|105811.2|105857.9|105807.9|11
1727883000000|2024-10-02 15:30:00|105858.6|105808.6|105860.6|105810.6|105862.4|105812.4|105854.4|105804.4|22
1727883010000|2024-10-02 15:30:10|105861.5|105811.5|105864.4|105814.4|105867.1|105817.1|105861.5|105811.5|27
1727883020000|2024-10-02 15:30:20|105864.9|105814.9|105862.4|105812.4|105864.9|105814.9|105862.2|105812.2|12
1727883030000|2024-10-02 15:30:30|105862.1|105812.1|105862.3|105812.3|105864.6|105814.6|105860.4|105810.4|16
1727883040000|2024-10-02 15:30:40|105862.2|105812.2|105863.4|105813.4|105863.4|105813.4|105858.9|105808.9|21
1727883050000|2024-10-02 15:30:50|105863.9|105813.9|105866.5|105816.5|105868.6|105818.6|105863.9|105813.9|12
1727883060000|2024-10-02 15:31:00|105867.7|105817.7|105873.6|105823.6|105873.6|105823.6|105866.2|105816.2|31
1727883070000|2024-10-02 15:31:10|105873.4|105823.4|105875|105825|105880.6|105830.6|105873.1|105823.1|20
1727883080000|2024-10-02 15:31:20|105875.1|105825.1|105873.2|105823.2|105879.9|105829.9|105872.9|105822.9|21
1727883090000|2024-10-02 15:31:30|105872|105822|105868.7|105818.7|105873.1|105823.1|105867.2|105817.2|24
1727883100000|2024-10-02 15:31:40|105862.2|105812.2|105862.3|105812.3|105863.7|105813.7|105862|105812|9
1727883110000|2024-10-02 15:31:50|105862.1|105812.1|105850.5|105800.5|105862.1|105812.1|105849.7|105799.7|36
1727883120000|2024-10-02 15:32:00|105849.9|105799.9|105849.5|105799.5|105853.9|105803.9|105849.1|105799.1|24
1727883130000|2024-10-02 15:32:10|105849.2|105799.2|105843|105793|105849.2|105799.2|105842.7|105792.7|14
1727883140000|2024-10-02 15:32:20|105842.9|105792.9|105843|105793|105844.6|105794.6|105842.9|105792.9|11
1727883150000|2024-10-02 15:32:30|105843.3|105793.3|105841.2|105791.2|105843.3|105793.3|105839.9|105789.9|17
1727883160000|2024-10-02 15:32:40|105840.2|105790.2|105839.5|105789.5|105841.3|105791.3|105837.2|105787.2|19
1727883170000|2024-10-02 15:32:50|105842.2|105792.2|105845.2|105795.2|105845.7|105795.7|105842.2|105792.2|14
1727883180000|2024-10-02 15:33:00|105844.6|105794.6|105844.1|105794.1|105845.1|105795.1|105844.1|105794.1|17
1727883190000|2024-10-02 15:33:10|105845.6|105795.6|105844.3|105794.3|105846.6|105796.6|105844.1|105794.1|21
1727883200000|2024-10-02 15:33:20|105844.2|105794.2|105845.7|105795.7|105845.7|105795.7|105842.4|105792.4|16
1727883210000|2024-10-02 15:33:30|105845.9|105795.9|105848.3|105798.3|105849.2|105799.2|105845.9|105795.9|14
1727883220000|2024-10-02 15:33:40|105848.2|105798.2|105852.7|105802.7|105852.8|105802.8|105845.3|105795.3|24
1727883230000|2024-10-02 15:33:50|105852.8|105802.8|105852.9|105802.9|105853.3|105803.3|105851.6|105801.6|14
1727883240000|2024-10-02 15:34:00|105854.9|105804.9|105852.2|105802.2|105857.1|105807.1|105851.7|105801.7|18
1727883250000|2024-10-02 15:34:10|105851.9|105801.9|105850.9|105800.9|105852.9|105802.9|105850.9|105800.9|15
1727883260000|2024-10-02 15:34:20|105851.8|105801.8|105787.3|105737.3|105851.8|105801.8|105786.9|105736.9|30
1727883270000|2024-10-02 15:34:30|105787|105737|105787.8|105737.8|105792.4|105742.4|105784.4|105734.4|53
1727883280000|2024-10-02 15:34:40|105787.9|105737.9|105788.8|105738.8|105791.7|105741.7|105786.1|105736.1|22
1727883290000|2024-10-02 15:34:50|105789.9|105739.9|105786.8|105736.8|105790.3|105740.3|105786.2|105736.2|13
1727883300000|2024-10-02 15:35:00|105785.9|105735.9|105759|105709|105785.9|105735.9|105755.8|105705.8|28
1727883310000|2024-10-02 15:35:10|105758.8|105708.8|105739.5|105689.5|105760.2|105710.2|105738.4|105688.4|28
1727883320000|2024-10-02 15:35:20|105740.2|105690.2|105751.5|105701.5|105752.6|105702.6|105739.3|105689.3|33
1727883330000|2024-10-02 15:35:30|105748.4|105698.4|105742.2|105692.2|105749.3|105699.3|105728.2|105678.2|39
1727883340000|2024-10-02 15:35:40|105742.6|105692.6|105736.3|105686.3|105747.9|105697.9|105735.8|105685.8|32
1727883350000|2024-10-02 15:35:50|105736.2|105686.2|105724.3|105674.3|105736.6|105686.6|105722.2|105672.2|40
1727883360000|2024-10-02 15:36:00|105725.2|105675.2|105750.5|105700.5|105750.5|105700.5|105725|105675|32
1727883370000|2024-10-02 15:36:10|105751.9|105701.9|105761.9|105711.9|105763.4|105713.4|105751.9|105701.9|36
1727883380000|2024-10-02 15:36:20|105760.3|105710.3|105754.2|105704.2|105760.3|105710.3|105749.3|105699.3|27
1727883390000|2024-10-02 15:36:30|105754.3|105704.3|105755.1|105705.1|105756.1|105706.1|105754.1|105704.1|11
1727883400000|2024-10-02 15:36:40|105755.2|105705.2|105754.8|105704.8|105755.7|105705.7|105749.3|105699.3|24
1727883410000|2024-10-02 15:36:50|105754.7|105704.7|105751.2|105701.2|105754.7|105704.7|105748.2|105698.2|42
1727883420000|2024-10-02 15:37:00|105751.4|105701.4|105745.5|105695.5|105751.4|105701.4|105744.7|105694.7|42
1727883430000|2024-10-02 15:37:10|105745.8|105695.8|105745.2|105695.2|105746|105696|105744.2|105694.2|22
1727883440000|2024-10-02 15:37:20|105745.3|105695.3|105746.3|105696.3|105746.8|105696.8|105742.9|105692.9|23
1727883450000|2024-10-02 15:37:30|105745.5|105695.5|105743.6|105693.6|105748.3|105698.3|105741.8|105691.8|35
1727883460000|2024-10-02 15:37:40|105744.5|105694.5|105739.8|105689.8|105746.5|105696.5|105739.8|105689.8|37
1727883470000|2024-10-02 15:37:50|105739.5|105689.5|105736.7|105686.7|105743.3|105693.3|105734.8|105684.8|37
1727883480000|2024-10-02 15:38:00|105736.6|105686.6|105734.7|105684.7|105737.2|105687.2|105733.5|105683.5|26
1727883490000|2024-10-02 15:38:10|105735|105685|105737|105687|105740|105690|105734.1|105684.1|35
1727883500000|2024-10-02 15:38:20|105736.3|105686.3|105734|105684|105737.8|105687.8|105732.4|105682.4|47
1727883510000|2024-10-02 15:38:30|105733.9|105683.9|105738.8|105688.8|105739.2|105689.2|105733.7|105683.7|41
1727883520000|2024-10-02 15:38:40|105738.9|105688.9|105743.1|105693.1|105748.3|105698.3|105736.6|105686.6|64
1727883530000|2024-10-02 15:38:50|105743.2|105693.2|105743|105693|105743.6|105693.6|105736.9|105686.9|24
1727883540000|2024-10-02 15:39:00|105743.1|105693.1|105740.9|105690.9|105743.7|105693.7|105736.9|105686.9|28
1727883550000|2024-10-02 15:39:10|105741.1|105691.1|105741.9|105691.9|105744.3|105694.3|105740|105690|29
1727883560000|2024-10-02 15:39:20|105742.2|105692.2|105740.7|105690.7|105742.2|105692.2|105739.8|105689.8|19
1727883570000|2024-10-02 15:39:30|105740.8|105690.8|105740.7|105690.7|105744.6|105694.6|105739.5|105689.5|28
1727883580000|2024-10-02 15:39:40|105741.3|105691.3|105743.3|105693.3|105744.4|105694.4|105739.6|105689.6|30
1727883590000|2024-10-02 15:39:50|105740.5|105690.5|105740.4|105690.4|105742.1|105692.1|105740.2|105690.2|7
1727883600000|2024-10-02 15:40:00|105742.3|105692.3|105737.6|105687.6|105744.5|105694.5|105736.8|105686.8|25
1727883610000|2024-10-02 15:40:10|105736.9|105686.9|105750.6|105700.6|105754.5|105704.5|105736.9|105686.9|27
1727883620000|2024-10-02 15:40:20|105750.9|105700.9|105752.5|105702.5|105752.5|105702.5|105750.8|105700.8|10
1727883630000|2024-10-02 15:40:30|105752.4|105702.4|105740.2|105690.2|105754|105704|105740.2|105690.2|28
1727883640000|2024-10-02 15:40:40|105740|105690|105738.1|105688.1|105745.4|105695.4|105734.5|105684.5|26
1727883650000|2024-10-02 15:40:50|105737.6|105687.6|105729.5|105679.5|105741.7|105691.7|105728.9|105678.9|25
1727883660000|2024-10-02 15:41:00|105729.8|105679.8|105729.3|105679.3|105735.3|105685.3|105728.8|105678.8|23
1727883670000|2024-10-02 15:41:10|105729.8|105679.8|105734.2|105684.2|105734.4|105684.4|105729.4|105679.4|27
1727883680000|2024-10-02 15:41:20|105733.9|105683.9|105736.3|105686.3|105736.3|105686.3|105732.6|105682.6|14
1727883690000|2024-10-02 15:41:30|105736.7|105686.7|105730.7|105680.7|105736.7|105686.7|105729.3|105679.3|23
1727883700000|2024-10-02 15:41:40|105731.1|105681.1|105728.8|105678.8|105732|105682|105725.7|105675.7|35
1727883710000|2024-10-02 15:41:50|105728.5|105678.5|105732.9|105682.9|105735.4|105685.4|105728.5|105678.5|42
1727883720000|2024-10-02 15:42:00|105731.3|105681.3|105736|105686|105738|105688|105731.3|105681.3|34
1727883730000|2024-10-02 15:42:10|105735.3|105685.3|105735|105685|105735.6|105685.6|105730.6|105680.6|26
1727883740000|2024-10-02 15:42:20|105735.2|105685.2|105742.3|105692.3|105742.3|105692.3|105735|105685|26
1727883750000|2024-10-02 15:42:30|105742.7|105692.7|105755.5|105705.5|105755.5|105705.5|105742.5|105692.5|33
1727883760000|2024-10-02 15:42:40|105757.1|105707.1|105758.4|105708.4|105760.2|105710.2|105756.8|105706.8|16
1727883770000|2024-10-02 15:42:50|105758.5|105708.5|105755.2|105705.2|105762.9|105712.9|105752.5|105702.5|28
1727883780000|2024-10-02 15:43:00|105755|105705|105749.8|105699.8|105755|105705|105749.5|105699.5|25
1727883790000|2024-10-02 15:43:10|105749.6|105699.6|105749.7|105699.7|105753.9|105703.9|105745|105695|41
1727883800000|2024-10-02 15:43:20|105749.2|105699.2|105747.1|105697.1|105752.1|105702.1|105746.4|105696.4|45
1727883810000|2024-10-02 15:43:30|105747.4|105697.4|105746.8|105696.8|105750|105700|105745|105695|43
1727883820000|2024-10-02 15:43:40|105745.9|105695.9|105744.6|105694.6|105749.9|105699.9|105743.6|105693.6|23
1727883830000|2024-10-02 15:43:50|105744.7|105694.7|105740|105690|105747.2|105697.2|105738.7|105688.7|29
1727883840000|2024-10-02 15:44:00|105741.9|105691.9|105723.1|105673.1|105741.9|105691.9|105722|105672|30
1727883850000|2024-10-02 15:44:10|105722.8|105672.8|105722.6|105672.6|105722.8|105672.8|105718.8|105668.8|18
1727883860000|2024-10-02 15:44:20|105722.8|105672.8|105735.2|105685.2|105735.7|105685.7|105722.3|105672.3|22
1727883870000|2024-10-02 15:44:30|105735.4|105685.4|105741.2|105691.2|105743|105693|105731.7|105681.7|40
1727883880000|2024-10-02 15:44:40|105741.7|105691.7|105741.6|105691.6|105742.3|105692.3|105737.3|105687.3|22
1727883890000|2024-10-02 15:44:50|105741.9|105691.9|105741.8|105691.8|105742.9|105692.9|105734.6|105684.6|36
1727883900000|2024-10-02 15:45:00|105739.9|105689.9|105734.4|105684.4|105740.5|105690.5|105730.8|105680.8|36
1727883910000|2024-10-02 15:45:10|105733.6|105683.6|105742.7|105692.7|105743|105693|105733.6|105683.6|36
1727883920000|2024-10-02 15:45:20|105742.8|105692.8|105736.6|105686.6|105742.8|105692.8|105736.6|105686.6|15
1727883930000|2024-10-02 15:45:30|105736.8|105686.8|105735.9|105685.9|105738.7|105688.7|105731.4|105681.4|28
1727883940000|2024-10-02 15:45:40|105736.9|105686.9|105736.1|105686.1|105738.4|105688.4|105734.8|105684.8|23
1727883950000|2024-10-02 15:45:50|105735.9|105685.9|105736.9|105686.9|105741.9|105691.9|105735.8|105685.8|33
1727883960000|2024-10-02 15:46:00|105736.8|105686.8|105738|105688|105740.7|105690.7|105736.8|105686.8|17
1727883970000|2024-10-02 15:46:10|105737.9|105687.9|105736.2|105686.2|105739.8|105689.8|105735.6|105685.6|25
1727883980000|2024-10-02 15:46:20|105736.5|105686.5|105736|105686|105740|105690|105733.8|105683.8|43
1727883990000|2024-10-02 15:46:30|105736.5|105686.5|105735.9|105685.9|105737|105687|105735.6|105685.6|14
1727884000000|2024-10-02 15:46:40|105736.3|105686.3|105738.1|105688.1|105738.5|105688.5|105734.9|105684.9|32
1727884010000|2024-10-02 15:46:50|105738.4|105688.4|105736.7|105686.7|105738.4|105688.4|105735.5|105685.5|24
1727884020000|2024-10-02 15:47:00|105737.1|105687.1|105737.4|105687.4|105737.4|105687.4|105732.7|105682.7|44
1727884030000|2024-10-02 15:47:10|105738.7|105688.7|105739.5|105689.5|105739.5|105689.5|105737.4|105687.4|12
1727884040000|2024-10-02 15:47:20|105739.1|105689.1|105739.9|105689.9|105739.9|105689.9|105737.6|105687.6|11
1727884050000|2024-10-02 15:47:30|105739.8|105689.8|105737.8|105687.8|105741.8|105691.8|105737|105687|16
1727884060000|2024-10-02 15:47:40|105737.9|105687.9|105729.4|105679.4|105737.9|105687.9|105728.6|105678.6|26
1727884070000|2024-10-02 15:47:50|105729.1|105679.1|105726.6|105676.6|105729.7|105679.7|105726.2|105676.2|21
1727884080000|2024-10-02 15:48:00|105726.2|105676.2|105734.5|105684.5|105735.9|105685.9|105726.2|105676.2|30
1727884090000|2024-10-02 15:48:10|105734.3|105684.3|105732|105682|105734.3|105684.3|105731.4|105681.4|17
1727884100000|2024-10-02 15:48:20|105731.7|105681.7|105731.6|105681.6|105732.6|105682.6|105731|105681|25
1727884110000|2024-10-02 15:48:30|105731.1|105681.1|105731.4|105681.4|105731.7|105681.7|105729.4|105679.4|12
1727884120000|2024-10-02 15:48:40|105731.1|105681.1|105732.2|105682.2|105732.2|105682.2|105728.6|105678.6|22
1727884130000|2024-10-02 15:48:50|105732.4|105682.4|105733|105683|105733.2|105683.2|105731.2|105681.2|9
1727884140000|2024-10-02 15:49:00|105733.4|105683.4|105735|105685|105735.3|105685.3|105733.1|105683.1|19
1727884150000|2024-10-02 15:49:10|105735.1|105685.1|105737.3|105687.3|105737.6|105687.6|105734.6|105684.6|15
1727884160000|2024-10-02 15:49:20|105737.4|105687.4|105734.5|105684.5|105737.6|105687.6|105730.2|105680.2|36
1727884170000|2024-10-02 15:49:30|105733.5|105683.5|105731.9|105681.9|105733.8|105683.8|105728.7|105678.7|39
1727884180000|2024-10-02 15:49:40|105732.5|105682.5|105731.5|105681.5|105733.3|105683.3|105724.8|105674.8|40
1727884190000|2024-10-02 15:49:50|105730.7|105680.7|105731.6|105681.6|105733.1|105683.1|105729.5|105679.5|23
1727884200000|2024-10-02 15:50:00|105731.8|105681.8|105726.1|105676.1|105731.8|105681.8|105721.8|105671.8|28
1727884210000|2024-10-02 15:50:10|105726.2|105676.2|105732.2|105682.2|105732.2|105682.2|105726.2|105676.2|17
1727884220000|2024-10-02 15:50:20|105732|105682|105730.3|105680.3|105732.5|105682.5|105729|105679|20
1727884230000|2024-10-02 15:50:30|105731|105681|105733.2|105683.2|105734.2|105684.2|105731|105681|24
1727884240000|2024-10-02 15:50:40|105736.5|105686.5|105723.3|105673.3|105736.5|105686.5|105722.4|105672.4|33
1727884250000|2024-10-02 15:50:50|105723.6|105673.6|105723.4|105673.4|105723.7|105673.7|105722.9|105672.9|15
1727884260000|2024-10-02 15:51:00|105723.7|105673.7|105728.7|105678.7|105732.1|105682.1|105723.4|105673.4|42
1727884270000|2024-10-02 15:51:10|105729|105679|105728.1|105678.1|105729.4|105679.4|105725.4|105675.4|16
1727884280000|2024-10-02 15:51:20|105727.5|105677.5|105734.7|105684.7|105735.3|105685.3|105726.6|105676.6|35
1727884290000|2024-10-02 15:51:30|105734.3|105684.3|105735.4|105685.4|105738.2|105688.2|105734.3|105684.3|25
1727884300000|2024-10-02 15:51:40|105734.9|105684.9|105733.3|105683.3|105735.3|105685.3|105730.3|105680.3|21
1727884310000|2024-10-02 15:51:50|105733.7|105683.7|105730.9|105680.9|105734.4|105684.4|105730.5|105680.5|14
1727884320000|2024-10-02 15:52:00|105731.8|105681.8|105731.2|105681.2|105731.8|105681.8|105730.5|105680.5|10
1727884330000|2024-10-02 15:52:10|105730.9|105680.9|105737.6|105687.6|105737.6|105687.6|105730.9|105680.9|21
1727884340000|2024-10-02 15:52:20|105738.5|105688.5|105746.4|105696.4|105746.4|105696.4|105736.4|105686.4|21
1727884350000|2024-10-02 15:52:30|105747.2|105697.2|105746.4|105696.4|105748.3|105698.3|105746.1|105696.1|12
1727884360000|2024-10-02 15:52:40|105746.8|105696.8|105746|105696|105746.8|105696.8|105745.1|105695.1|20
1727884370000|2024-10-02 15:52:50|105745.8|105695.8|105748|105698|105748.5|105698.5|105744.5|105694.5|15
1727884380000|2024-10-02 15:53:00|105748.4|105698.4|105790.9|105740.9|105800.7|105750.7|105747.8|105697.8|31
1727884390000|2024-10-02 15:53:10|105789.6|105739.6|105786.6|105736.6|105791.3|105741.3|105786.6|105736.6|24
1727884400000|2024-10-02 15:53:20|105785.6|105735.6|105784.2|105734.2|105786.4|105736.4|105782.1|105732.1|24
1727884410000|2024-10-02 15:53:30|105784.5|105734.5|105785.1|105735.1|105788.5|105738.5|105783.6|105733.6|23
1727884420000|2024-10-02 15:53:40|105785.3|105735.3|105787.7|105737.7|105787.7|105737.7|105783.7|105733.7|20
1727884430000|2024-10-02 15:53:50|105787.8|105737.8|105786.1|105736.1|105789.6|105739.6|105785.8|105735.8|16
1727884440000|2024-10-02 15:54:00|105786|105736|105782|105732|105786|105736|105780.8|105730.8|16
1727884450000|2024-10-02 15:54:10|105781.9|105731.9|105783.3|105733.3|105784.3|105734.3|105778.6|105728.6|43
1727884460000|2024-10-02 15:54:20|105783.7|105733.7|105780.5|105730.5|105785.7|105735.7|105779.2|105729.2|51
1727884470000|2024-10-02 15:54:30|105781.2|105731.2|105778|105728|105783.6|105733.6|105776.7|105726.7|38
1727884480000|2024-10-02 15:54:40|105776.7|105726.7|105780.3|105730.3|105783|105733|105775.3|105725.3|57
1727884490000|2024-10-02 15:54:50|105778|105728|105775.8|105725.8|105779.5|105729.5|105773.5|105723.5|49
1727884500000|2024-10-02 15:55:00|105775.7|105725.7|105775.7|105725.7|105778.7|105728.7|105772.5|105722.5|64
1727884510000|2024-10-02 15:55:10|105777.4|105727.4|105779.3|105729.3|105791.5|105741.5|105773.5|105723.5|58
1727884520000|2024-10-02 15:55:20|105779.7|105729.7|105781.3|105731.3|105781.4|105731.4|105778.2|105728.2|10
1727884530000|2024-10-02 15:55:30|105781.4|105731.4|105779|105729|105781.4|105731.4|105777.8|105727.8|8
1727884540000|2024-10-02 15:55:40|105779.8|105729.8|105758.9|105708.9|105783.6|105733.6|105758.9|105708.9|46
1727884550000|2024-10-02 15:55:50|105759.4|105709.4|105758.9|105708.9|105761|105711|105758.8|105708.8|10
1727884560000|2024-10-02 15:56:00|105756.3|105706.3|105746|105696|105756.3|105706.3|105731.2|105681.2|54
1727884570000|2024-10-02 15:56:10|105745.8|105695.8|105759.8|105709.8|105761|105711|105745.1|105695.1|32
1727884580000|2024-10-02 15:56:20|105759|105709|105750.3|105700.3|105759|105709|105747.6|105697.6|27
1727884590000|2024-10-02 15:56:30|105750.1|105700.1|105742.2|105692.2|105753.2|105703.2|105740.6|105690.6|49
1727884600000|2024-10-02 15:56:40|105742|105692|105742.5|105692.5|105746.5|105696.5|105738.1|105688.1|37
1727884610000|2024-10-02 15:56:50|105741.7|105691.7|105724.6|105674.6|105747|105697|105724.6|105674.6|55
1727884620000|2024-10-02 15:57:00|105724.4|105674.4|105730.6|105680.6|105730.6|105680.6|105705.8|105655.8|54
1727884630000|2024-10-02 15:57:10|105730.7|105680.7|105725.5|105675.5|105730.7|105680.7|105724.7|105674.7|15
1727884640000|2024-10-02 15:57:20|105725.7|105675.7|105714.6|105664.6|105725.7|105675.7|105714.4|105664.4|32
1727884650000|2024-10-02 15:57:30|105715|105665|105716.1|105666.1|105716.8|105666.8|105712.9|105662.9|24
1727884660000|2024-10-02 15:57:40|105716.5|105666.5|105706.9|105656.9|105716.6|105666.6|105705.1|105655.1|26
1727884670000|2024-10-02 15:57:50|105708.3|105658.3|105711.4|105661.4|105711.8|105661.8|105690.1|105640.1|60
1727884680000|2024-10-02 15:58:00|105711.2|105661.2|105712.7|105662.7|105715.5|105665.5|105710.3|105660.3|34
1727884690000|2024-10-02 15:58:10|105712.4|105662.4|105724.8|105674.8|105724.8|105674.8|105712.4|105662.4|42
1727884700000|2024-10-02 15:58:20|105724.4|105674.4|105725|105675|105728.2|105678.2|105722.5|105672.5|33
1727884710000|2024-10-02 15:58:30|105724.3|105674.3|105726.7|105676.7|105727.1|105677.1|105724.1|105674.1|24
1727884720000|2024-10-02 15:58:40|105726.9|105676.9|105727.7|105677.7|105737.8|105687.8|105726.5|105676.5|28
1727884730000|2024-10-02 15:58:50|105728|105678|105732.6|105682.6|105732.6|105682.6|105727.1|105677.1|14
1727884740000|2024-10-02 15:59:00|105733|105683|105732.2|105682.2|105735.6|105685.6|105725.7|105675.7|41
1727884750000|2024-10-02 15:59:10|105732|105682|105729.4|105679.4|105736.8|105686.8|105728|105678|31
1727884760000|2024-10-02 15:59:20|105730.4|105680.4|105731.8|105681.8|105733.3|105683.3|105729.2|105679.2|14
1727884770000|2024-10-02 15:59:30|105731.9|105681.9|105736.8|105686.8|105738.5|105688.5|105731.1|105681.1|33
1727884780000|2024-10-02 15:59:40|105736.9|105686.9|105734.4|105684.4|105740.7|105690.7|105734.1|105684.1|34
1727884790000|2024-10-02 15:59:50|105735.1|105685.1|105730.6|105680.6|105735.8|105685.8|105730.6|105680.6|34
1727884800000|2024-10-02 16:00:00|105729|105679|105725.7|105675.7|105731.6|105681.6|105725.5|105675.5|29
1727884810000|2024-10-02 16:00:10|105726.1|105676.1|105725.8|105675.8|105728.9|105678.9|105724.9|105674.9|32
1727884820000|2024-10-02 16:00:20|105726.4|105676.4|105727.5|105677.5|105727.7|105677.7|105725.3|105675.3|18
1727884830000|2024-10-02 16:00:30|105727|105677|105726.3|105676.3|105727.6|105677.6|105722.9|105672.9|36
1727884840000|2024-10-02 16:00:40|105725.6|105675.6|105726.2|105676.2|105726.8|105676.8|105723.1|105673.1|21
1727884850000|2024-10-02 16:00:50|105726.1|105676.1|105730.3|105680.3|105730.5|105680.5|105725.8|105675.8|16
1727884860000|2024-10-02 16:01:00|105730.8|105680.8|105728.5|105678.5|105733.6|105683.6|105724.1|105674.1|43
1727884870000|2024-10-02 16:01:10|105728.9|105678.9|105733|105683|105734.3|105684.3|105724.5|105674.5|32
1727884880000|2024-10-02 16:01:20|105733.5|105683.5|105727|105677|105733.5|105683.5|105727|105677|30
1727884890000|2024-10-02 16:01:30|105726.6|105676.6|105723.2|105673.2|105728.3|105678.3|105720.4|105670.4|35
1727884900000|2024-10-02 16:01:40|105723.7|105673.7|105718.3|105668.3|105724.1|105674.1|105718.3|105668.3|36
1727884910000|2024-10-02 16:01:50|105718.1|105668.1|105715.2|105665.2|105719.3|105669.3|105714.9|105664.9|13
1727884920000|2024-10-02 16:02:00|105714.6|105664.6|105714|105664|105714.8|105664.8|105713.9|105663.9|8
1727884930000|2024-10-02 16:02:10|105716|105666|105718.6|105668.6|105718.6|105668.6|105716|105666|14
1727884940000|2024-10-02 16:02:20|105719.4|105669.4|105720.2|105670.2|105720.4|105670.4|105719.2|105669.2|18
1727884950000|2024-10-02 16:02:30|105719.7|105669.7|105717.4|105667.4|105720.8|105670.8|105716.4|105666.4|10
1727884960000|2024-10-02 16:02:40|105716.9|105666.9|105708.8|105658.8|105716.9|105666.9|105706|105656|32
1727884970000|2024-10-02 16:02:50|105708.9|105658.9|105709.6|105659.6|105709.9|105659.9|105707|105657|13
1727884980000|2024-10-02 16:03:00|105709.3|105659.3|105717.1|105667.1|105717.1|105667.1|105709.3|105659.3|21
1727884990000|2024-10-02 16:03:10|105717.4|105667.4|105719.3|105669.3|105719.4|105669.4|105714.7|105664.7|27
1727885000000|2024-10-02 16:03:20|105717.5|105667.5|105721.8|105671.8|105722.8|105672.8|105715|105665|51
1727885010000|2024-10-02 16:03:30|105722.7|105672.7|105718.8|105668.8|105722.7|105672.7|105718.5|105668.5|34
1727885020000|2024-10-02 16:03:40|105719.3|105669.3|105717.9|105667.9|105721.1|105671.1|105717.9|105667.9|22
1727885030000|2024-10-02 16:03:50|105718.3|105668.3|105718.9|105668.9|105718.9|105668.9|105717.1|105667.1|25
1727885040000|2024-10-02 16:04:00|105718|105668|105720.1|105670.1|105721.1|105671.1|105716.8|105666.8|38
1727885050000|2024-10-02 16:04:10|105720.5|105670.5|105716.5|105666.5|105720.5|105670.5|105715.8|105665.8|19
1727885060000|2024-10-02 16:04:20|105715.4|105665.4|105708.1|105658.1|105719.1|105669.1|105707.8|105657.8|35
1727885070000|2024-10-02 16:04:30|105707.5|105657.5|105706.3|105656.3|105708.7|105658.7|105704.9|105654.9|18
1727885080000|2024-10-02 16:04:40|105706|105656|105707.4|105657.4|105708.4|105658.4|105706|105656|22
1727885090000|2024-10-02 16:04:50|105707.5|105657.5|105696.6|105646.6|105709.5|105659.5|105693.8|105643.8|26
1727885100000|2024-10-02 16:05:00|105696.2|105646.2|105681.3|105631.3|105696.2|105646.2|105681.3|105631.3|36
1727885110000|2024-10-02 16:05:10|105680.7|105630.7|105678.9|105628.9|105680.7|105630.7|105677.3|105627.3|33
1727885120000|2024-10-02 16:05:20|105678.6|105628.6|105678.3|105628.3|105679.7|105629.7|105676.8|105626.8|27
1727885130000|2024-10-02 16:05:30|105678.4|105628.4|105679.5|105629.5|105682.9|105632.9|105676.8|105626.8|32
1727885140000|2024-10-02 16:05:40|105679.6|105629.6|105679.5|105629.5|105683.4|105633.4|105677.2|105627.2|46
1727885150000|2024-10-02 16:05:50|105679.9|105629.9|105677.9|105627.9|105681.8|105631.8|105677.5|105627.5|21
1727885160000|2024-10-02 16:06:00|105677.4|105627.4|105672.7|105622.7|105677.4|105627.4|105672.3|105622.3|17
1727885170000|2024-10-02 16:06:10|105672.4|105622.4|105672.5|105622.5|105673.5|105623.5|105672.4|105622.4|13
1727885180000|2024-10-02 16:06:20|105672.2|105622.2|105671.3|105621.3|105672.2|105622.2|105671.3|105621.3|4
1727885190000|2024-10-02 16:06:30|105672.3|105622.3|105671.7|105621.7|105672.8|105622.8|105670.7|105620.7|18
1727885200000|2024-10-02 16:06:40|105671.6|105621.6|105669.4|105619.4|105671.6|105621.6|105667.9|105617.9|20
1727885210000|2024-10-02 16:06:50|105669.8|105619.8|105670|105620|105670.8|105620.8|105669.7|105619.7|13
1727885220000|2024-10-02 16:07:00|105670.4|105620.4|105670.4|105620.4|105670.5|105620.5|105669.7|105619.7|5
1727885230000|2024-10-02 16:07:10|105668.3|105618.3|105674.7|105624.7|105674.7|105624.7|105667.7|105617.7|14
1727885240000|2024-10-02 16:07:20|105675.9|105625.9|105669.7|105619.7|105675.9|105625.9|105665.6|105615.6|28
1727885250000|2024-10-02 16:07:30|105669.1|105619.1|105669.3|105619.3|105670|105620|105666.6|105616.6|27
1727885260000|2024-10-02 16:07:40|105669.6|105619.6|105670.4|105620.4|105672.2|105622.2|105669.6|105619.6|16
1727885270000|2024-10-02 16:07:50|105670.3|105620.3|105670.5|105620.5|105675|105625|105669.5|105619.5|34
1727885280000|2024-10-02 16:08:00|105671.4|105621.4|105674.1|105624.1|105675.9|105625.9|105668.2|105618.2|23
1727885290000|2024-10-02 16:08:10|105674.2|105624.2|105687.8|105637.8|105687.8|105637.8|105671.9|105621.9|43
1727885300000|2024-10-02 16:08:20|105690.2|105640.2|105707.3|105657.3|105711.1|105661.1|105690.2|105640.2|45
1727885310000|2024-10-02 16:08:30|105707.6|105657.6|105708.4|105658.4|105708.5|105658.5|105707.4|105657.4|10
1727885320000|2024-10-02 16:08:40|105708.6|105658.6|105709.6|105659.6|105711.1|105661.1|105708.5|105658.5|15
1727885330000|2024-10-02 16:08:50|105710.2|105660.2|105706.2|105656.2|105710.2|105660.2|105705.1|105655.1|24
1727885340000|2024-10-02 16:09:00|105706.7|105656.7|105705.3|105655.3|105710.2|105660.2|105705.3|105655.3|27
1727885350000|2024-10-02 16:09:10|105706|105656|105708.5|105658.5|105710.1|105660.1|105705.6|105655.6|29
1727885360000|2024-10-02 16:09:20|105707.4|105657.4|105709.7|105659.7|105709.7|105659.7|105705.1|105655.1|34
1727885370000|2024-10-02 16:09:30|105707.3|105657.3|105722.6|105672.6|105723.2|105673.2|105706.6|105656.6|40
1727885380000|2024-10-02 16:09:40|105723.7|105673.7|105729.8|105679.8|105730.9|105680.9|105719.2|105669.2|39
1727885390000|2024-10-02 16:09:50|105729.7|105679.7|105718.9|105668.9|105729.7|105679.7|105718.3|105668.3|30
1727885400000|2024-10-02 16:10:00|105720.5|105670.5|105716.6|105666.6|105722.4|105672.4|105715.5|105665.5|36
1727885410000|2024-10-02 16:10:10|105716|105666|105716.3|105666.3|105717.1|105667.1|105713.1|105663.1|18
1727885420000|2024-10-02 16:10:20|105715.5|105665.5|105716.1|105666.1|105718.5|105668.5|105713.4|105663.4|47
1727885430000|2024-10-02 16:10:30|105717.4|105667.4|105714.2|105664.2|105718.9|105668.9|105714|105664|19
1727885440000|2024-10-02 16:10:40|105713.6|105663.6|105713.6|105663.6|105717.9|105667.9|105712.8|105662.8|26
1727885450000|2024-10-02 16:10:50|105713.3|105663.3|105713.2|105663.2|105714.2|105664.2|105711.9|105661.9|18
1727885460000|2024-10-02 16:11:00|105713.9|105663.9|105716|105666|105718.3|105668.3|105708.6|105658.6|46
1727885470000|2024-10-02 16:11:10|105715.4|105665.4|105713|105663|105717.4|105667.4|105712.9|105662.9|31
1727885480000|2024-10-02 16:11:20|105713.1|105663.1|105710.1|105660.1|105713.5|105663.5|105710.1|105660.1|18
1727885490000|2024-10-02 16:11:30|105709.5|105659.5|105709.2|105659.2|105712.4|105662.4|105707.6|105657.6|27
1727885500000|2024-10-02 16:11:40|105706.1|105656.1|105712.1|105662.1|105713.7|105663.7|105704.9|105654.9|26
1727885510000|2024-10-02 16:11:50|105712.6|105662.6|105711.9|105661.9|105717.9|105667.9|105711.2|105661.2|38
1727885520000|2024-10-02 16:12:00|105712.7|105662.7|105707.1|105657.1|105713|105663|105707.1|105657.1|19
1727885530000|2024-10-02 16:12:10|105706.4|105656.4|105705.5|105655.5|105708|105658|105700.3|105650.3|21
1727885540000|2024-10-02 16:12:20|105705.9|105655.9|105709.6|105659.6|105710.2|105660.2|105705.3|105655.3|16
1727885550000|2024-10-02 16:12:30|105709|105659|105714.7|105664.7|105715.3|105665.3|105709|105659|20
1727885560000|2024-10-02 16:12:40|105714.6|105664.6|105714|105664|105714.7|105664.7|105713.1|105663.1|29
1727885570000|2024-10-02 16:12:50|105714.4|105664.4|105723|105673|105723.5|105673.5|105714.4|105664.4|31
1727885580000|2024-10-02 16:13:00|105724.5|105674.5|105724.5|105674.5|105726.8|105676.8|105723.9|105673.9|34
1727885590000|2024-10-02 16:13:10|105723.9|105673.9|105724.8|105674.8|105725|105675|105721.5|105671.5|15
1727885600000|2024-10-02 16:13:20|105725.5|105675.5|105726.6|105676.6|105727.3|105677.3|105723.8|105673.8|28
1727885610000|2024-10-02 16:13:30|105727.3|105677.3|105725.3|105675.3|105727.5|105677.5|105724.3|105674.3|23
1727885620000|2024-10-02 16:13:40|105725.1|105675.1|105729.6|105679.6|105730.3|105680.3|105725.1|105675.1|25
1727885630000|2024-10-02 16:13:50|105728.8|105678.8|105732.9|105682.9|105732.9|105682.9|105728.6|105678.6|26
1727885640000|2024-10-02 16:14:00|105734|105684|105731.7|105681.7|105734|105684|105729.6|105679.6|18
1727885650000|2024-10-02 16:14:10|105731.1|105681.1|105731.7|105681.7|105732.4|105682.4|105731|105681|10
1727885660000|2024-10-02 16:14:20|105731.9|105681.9|105730|105680|105734.9|105684.9|105729.5|105679.5|32
1727885670000|2024-10-02 16:14:30|105730.2|105680.2|105734.1|105684.1|105734.1|105684.1|105730.2|105680.2|4
1727885680000|2024-10-02 16:14:40|105733.9|105683.9|105734.4|105684.4|105734.4|105684.4|105730|105680|18
1727885690000|2024-10-02 16:14:50|105734.5|105684.5|105728.7|105678.7|105734.6|105684.6|105728|105678|21
1727885700000|2024-10-02 16:15:00|105729.4|105679.4|105730.4|105680.4|105730.4|105680.4|105726|105676|19
1727885710000|2024-10-02 16:15:10|105730.5|105680.5|105731.7|105681.7|105736.3|105686.3|105730.5|105680.5|20
1727885720000|2024-10-02 16:15:20|105732.2|105682.2|105737.2|105687.2|105737.3|105687.3|105731.9|105681.9|13
1727885730000|2024-10-02 16:15:30|105736.7|105686.7|105733.7|105683.7|105737.4|105687.4|105733.7|105683.7|20
1727885740000|2024-10-02 16:15:40|105733.4|105683.4|105732.8|105682.8|105733.6|105683.6|105731.9|105681.9|17
1727885750000|2024-10-02 16:15:50|105732.5|105682.5|105734.8|105684.8|105735.5|105685.5|105732.5|105682.5|26
1727885760000|2024-10-02 16:16:00|105735.8|105685.8|105735.4|105685.4|105736|105686|105734.1|105684.1|23
1727885770000|2024-10-02 16:16:10|105735.1|105685.1|105735.3|105685.3|105735.5|105685.5|105734.2|105684.2|19
1727885780000|2024-10-02 16:16:20|105735.2|105685.2|105735.6|105685.6|105735.9|105685.9|105734.5|105684.5|20
1727885790000|2024-10-02 16:16:30|105735.7|105685.7|105736.7|105686.7|105738.3|105688.3|105731.4|105681.4|22
1727885800000|2024-10-02 16:16:40|105735.8|105685.8|105728.2|105678.2|105736.7|105686.7|105728.2|105678.2|22
1727885810000|2024-10-02 16:16:50|105728.9|105678.9|105723|105673|105729|105679|105717.9|105667.9|22
1727885820000|2024-10-02 16:17:00|105723.6|105673.6|105726.4|105676.4|105726.8|105676.8|105722.7|105672.7|22
1727885830000|2024-10-02 16:17:10|105725.7|105675.7|105720.7|105670.7|105725.7|105675.7|105720.5|105670.5|18
1727885840000|2024-10-02 16:17:20|105721.3|105671.3|105720.3|105670.3|105722.9|105672.9|105719.5|105669.5|18
1727885850000|2024-10-02 16:17:30|105721.3|105671.3|105729.2|105679.2|105729.2|105679.2|105720.2|105670.2|20
1727885860000|2024-10-02 16:17:40|105729|105679|105727.4|105677.4|105729.2|105679.2|105727|105677|14
1727885870000|2024-10-02 16:17:50|105728.6|105678.6|105736.4|105686.4|105736.7|105686.7|105727.2|105677.2|23
1727885880000|2024-10-02 16:18:00|105738.6|105688.6|105736.3|105686.3|105739.8|105689.8|105736.3|105686.3|24
1727885890000|2024-10-02 16:18:10|105736|105686|105735.9|105685.9|105738|105688|105734.9|105684.9|18
1727885900000|2024-10-02 16:18:20|105737.6|105687.6|105738.4|105688.4|105738.7|105688.7|105735.8|105685.8|22
1727885910000|2024-10-02 16:18:30|105738.8|105688.8|105734.1|105684.1|105738.8|105688.8|105733.4|105683.4|11
1727885920000|2024-10-02 16:18:40|105733.5|105683.5|105733.1|105683.1|105734.2|105684.2|105733|105683|9
1727885930000|2024-10-02 16:18:50|105733.2|105683.2|105733.2|105683.2|105734.1|105684.1|105733.2|105683.2|4
1727885940000|2024-10-02 16:19:00|105734.1|105684.1|105725.1|105675.1|105737.3|105687.3|105725.1|105675.1|30
1727885950000|2024-10-02 16:19:10|105724.9|105674.9|105721.2|105671.2|105725|105675|105721.2|105671.2|10
1727885960000|2024-10-02 16:19:20|105720.6|105670.6|105720.9|105670.9|105720.9|105670.9|105718.2|105668.2|12
1727885970000|2024-10-02 16:19:30|105720|105670|105719.6|105669.6|105723.2|105673.2|105718.4|105668.4|25
1727885980000|2024-10-02 16:19:40|105720.2|105670.2|105724.8|105674.8|105724.9|105674.9|105720.2|105670.2|15
1727885990000|2024-10-02 16:19:50|105725.3|105675.3|105722.9|105672.9|105725.3|105675.3|105722.3|105672.3|15
1727886000000|2024-10-02 16:20:00|105723.6|105673.6|105727.2|105677.2|105727.9|105677.9|105723.3|105673.3|17
1727886010000|2024-10-02 16:20:10|105726.9|105676.9|105728|105678|105731.4|105681.4|105726.3|105676.3|31
1727886020000|2024-10-02 16:20:20|105728.5|105678.5|105727.7|105677.7|105732.4|105682.4|105727.4|105677.4|30
1727886030000|2024-10-02 16:20:30|105727.6|105677.6|105724.3|105674.3|105727.6|105677.6|105722.3|105672.3|19
1727886040000|2024-10-02 16:20:40|105724.2|105674.2|105717.5|105667.5|105724.2|105674.2|105717.5|105667.5|20
1727886050000|2024-10-02 16:20:50|105718|105668|105722.5|105672.5|105722.6|105672.6|105717.2|105667.2|25
1727886060000|2024-10-02 16:21:00|105722.9|105672.9|105725.7|105675.7|105725.8|105675.8|105720.8|105670.8|18
1727886070000|2024-10-02 16:21:10|105725.9|105675.9|105731.5|105681.5|105731.8|105681.8|105725.9|105675.9|20
1727886080000|2024-10-02 16:21:20|105732.2|105682.2|105737.7|105687.7|105740|105690|105731.4|105681.4|29
1727886090000|2024-10-02 16:21:30|105738|105688|105737.8|105687.8|105739.2|105689.2|105732.7|105682.7|19
1727886100000|2024-10-02 16:21:40|105737.5|105687.5|105737.4|105687.4|105739.5|105689.5|105737.4|105687.4|35
1727886110000|2024-10-02 16:21:50|105738.4|105688.4|105757.7|105707.7|105757.7|105707.7|105737.2|105687.2|12
1727886120000|2024-10-02 16:22:00|105753.9|105703.9|105733.1|105683.1|105753.9|105703.9|105730.8|105680.8|27
1727886130000|2024-10-02 16:22:10|105733.5|105683.5|105726.1|105676.1|105733.5|105683.5|105722.5|105672.5|22
1727886140000|2024-10-02 16:22:20|105726.7|105676.7|105731.1|105681.1|105731.6|105681.6|105726.5|105676.5|15
1727886150000|2024-10-02 16:22:30|105731.6|105681.6|105732.5|105682.5|105734.8|105684.8|105730.2|105680.2|21
1727886160000|2024-10-02 16:22:40|105729.8|105679.8|105729|105679|105729.8|105679.8|105727.7|105677.7|12
1727886170000|2024-10-02 16:22:50|105729.1|105679.1|105728.4|105678.4|105730.6|105680.6|105726.7|105676.7|20
1727886180000|2024-10-02 16:23:00|105728.2|105678.2|105725.6|105675.6|105732.2|105682.2|105723.5|105673.5|28
1727886190000|2024-10-02 16:23:10|105727.3|105677.3|105772.7|105722.7|105773.5|105723.5|105724.4|105674.4|53
1727886200000|2024-10-02 16:23:20|105772.2|105722.2|105785.5|105735.5|105786.9|105736.9|105771.6|105721.6|41
1727886210000|2024-10-02 16:23:30|105785.2|105735.2|105783|105733|105786.7|105736.7|105782.8|105732.8|17
1727886220000|2024-10-02 16:23:40|105782.8|105732.8|105773.9|105723.9|105784.6|105734.6|105772.5|105722.5|18
1727886230000|2024-10-02 16:23:50|105774|105724|105772.8|105722.8|105774|105724|105769.6|105719.6|25
1727886240000|2024-10-02 16:24:00|105772|105722|105763.2|105713.2|105772|105722|105762.8|105712.8|16
1727886250000|2024-10-02 16:24:10|105762.7|105712.7|105758.3|105708.3|105762.7|105712.7|105758.3|105708.3|25
1727886260000|2024-10-02 16:24:20|105759|105709|105758.6|105708.6|105765.2|105715.2|105758.5|105708.5|31
1727886270000|2024-10-02 16:24:30|105758|105708|105761.2|105711.2|105761.4|105711.4|105754.7|105704.7|18
1727886280000|2024-10-02 16:24:40|105761.1|105711.1|105758.2|105708.2|105761.1|105711.1|105757.7|105707.7|9
1727886290000|2024-10-02 16:24:50|105758|105708|105756.5|105706.5|105758.5|105708.5|105755.2|105705.2|16
1727886300000|2024-10-02 16:25:00|105757.1|105707.1|105753.9|105703.9|105757.1|105707.1|105753.8|105703.8|16
1727886310000|2024-10-02 16:25:10|105753.6|105703.6|105755.2|105705.2|105755.8|105705.8|105753.6|105703.6|16
1727886320000|2024-10-02 16:25:20|105754.9|105704.9|105755.4|105705.4|105755.4|105705.4|105754.7|105704.7|4
1727886330000|2024-10-02 16:25:30|105755|105705|105744.5|105694.5|105755|105705|105744.5|105694.5|12
1727886340000|2024-10-02 16:25:40|105743.8|105693.8|105740.2|105690.2|105745.7|105695.7|105739.1|105689.1|29
1727886350000|2024-10-02 16:25:50|105740.6|105690.6|105740.2|105690.2|105745.6|105695.6|105739.9|105689.9|31
1727886360000|2024-10-02 16:26:00|105740.1|105690.1|105743.5|105693.5|105744|105694|105737.9|105687.9|27
1727886370000|2024-10-02 16:26:10|105743.7|105693.7|105748.1|105698.1|105749.9|105699.9|105743.5|105693.5|32
1727886380000|2024-10-02 16:26:20|105747.9|105697.9|105758.2|105708.2|105761.8|105711.8|105745.7|105695.7|46
1727886390000|2024-10-02 16:26:30|105758.3|105708.3|105759.4|105709.4|105762.8|105712.8|105756.8|105706.8|15
1727886400000|2024-10-02 16:26:40|105759.7|105709.7|105758.8|105708.8|105761|105711|105757.5|105707.5|27
1727886410000|2024-10-02 16:26:50|105758.5|105708.5|105761.3|105711.3|105763.8|105713.8|105758.5|105708.5|28
1727886420000|2024-10-02 16:27:00|105760.9|105710.9|105762.8|105712.8|105763.5|105713.5|105759.7|105709.7|16
1727886430000|2024-10-02 16:27:10|105763.3|105713.3|105760.7|105710.7|105765.3|105715.3|105760.7|105710.7|23
1727886440000|2024-10-02 16:27:20|105760.4|105710.4|105760.8|105710.8|105761.6|105711.6|105758.4|105708.4|29
1727886450000|2024-10-02 16:27:30|105760.7|105710.7|105759.1|105709.1|105760.8|105710.8|105756.5|105706.5|21
1727886460000|2024-10-02 16:27:40|105755.1|105705.1|105749.9|105699.9|105759.2|105709.2|105749.3|105699.3|33
1727886470000|2024-10-02 16:27:50|105749.7|105699.7|105747.7|105697.7|105750.2|105700.2|105746.6|105696.6|18
1727886480000|2024-10-02 16:28:00|105748.4|105698.4|105745.4|105695.4|105750.1|105700.1|105744.3|105694.3|37
1727886490000|2024-10-02 16:28:10|105744.9|105694.9|105744.2|105694.2|105745|105695|105741|105691|25
1727886500000|2024-10-02 16:28:20|105746|105696|105748.1|105698.1|105751.6|105701.6|105745.8|105695.8|23
1727886510000|2024-10-02 16:28:30|105748|105698|105746.4|105696.4|105748|105698|105746.2|105696.2|7
1727886520000|2024-10-02 16:28:40|105746.1|105696.1|105745.6|105695.6|105746.8|105696.8|105744.2|105694.2|20
1727886530000|2024-10-02 16:28:50|105743.6|105693.6|105745.9|105695.9|105748.3|105698.3|105743.6|105693.6|17
1727886540000|2024-10-02 16:29:00|105745.2|105695.2|105749.4|105699.4|105750.9|105700.9|105741.7|105691.7|27
1727886550000|2024-10-02 16:29:10|105748.7|105698.7|105760.9|105710.9|105762.1|105712.1|105748.7|105698.7|46
1727886560000|2024-10-02 16:29:20|105761.3|105711.3|105769.3|105719.3|105771.9|105721.9|105761.3|105711.3|48
1727886570000|2024-10-02 16:29:30|105769|105719|105771.1|105721.1|105771.1|105721.1|105767.7|105717.7|20
1727886580000|2024-10-02 16:29:40|105771.4|105721.4|105771.6|105721.6|105771.6|105721.6|105770.6|105720.6|8
1727886590000|2024-10-02 16:29:50|105771.9|105721.9|105766.6|105716.6|105771.9|105721.9|105765.1|105715.1|32
1727886600000|2024-10-02 16:30:00|105766.8|105716.8|105778.8|105728.8|105779.6|105729.6|105766|105716|46
1727886610000|2024-10-02 16:30:10|105778.2|105728.2|105778.1|105728.1|105780.2|105730.2|105775.7|105725.7|37
1727886620000|2024-10-02 16:30:20|105778.7|105728.7|105782.5|105732.5|105785|105735|105778.2|105728.2|25
1727886630000|2024-10-02 16:30:30|105782.2|105732.2|105783.6|105733.6|105785.4|105735.4|105782.2|105732.2|13
1727886640000|2024-10-02 16:30:40|105782.9|105732.9|105783.9|105733.9|105784.4|105734.4|105782.9|105732.9|5
1727886650000|2024-10-02 16:30:50|105784.1|105734.1|105784.4|105734.4|105784.7|105734.7|105783.8|105733.8|6
1727886660000|2024-10-02 16:31:00|105784.9|105734.9|105774.3|105724.3|105787.6|105737.6|105774.1|105724.1|38
1727886670000|2024-10-02 16:31:10|105773.7|105723.7|105772.3|105722.3|105774.8|105724.8|105769.5|105719.5|26
1727886680000|2024-10-02 16:31:20|105772.9|105722.9|105766.3|105716.3|105773.3|105723.3|105766.2|105716.2|16
1727886690000|2024-10-02 16:31:30|105766.5|105716.5|105761.9|105711.9|105766.6|105716.6|105759.8|105709.8|17
1727886700000|2024-10-02 16:31:40|105761.6|105711.6|105760.6|105710.6|105761.6|105711.6|105760.2|105710.2|10
1727886710000|2024-10-02 16:31:50|105760.9|105710.9|105771.8|105721.8|105774.7|105724.7|105760.9|105710.9|24
1727886720000|2024-10-02 16:32:00|105771.3|105721.3|105761.7|105711.7|105771.3|105721.3|105760.8|105710.8|25
1727886730000|2024-10-02 16:32:10|105762.3|105712.3|105762.8|105712.8|105763.6|105713.6|105761.9|105711.9|24
1727886740000|2024-10-02 16:32:20|105763.5|105713.5|105769.3|105719.3|105769.3|105719.3|105761.7|105711.7|24
1727886750000|2024-10-02 16:32:30|105769.4|105719.4|105773.1|105723.1|105775.2|105725.2|105766.8|105716.8|50
1727886760000|2024-10-02 16:32:40|105772.3|105722.3|105768.8|105718.8|105774.1|105724.1|105768.8|105718.8|24
1727886770000|2024-10-02 16:32:50|105769.2|105719.2|105766.7|105716.7|105772.7|105722.7|105763.9|105713.9|35
1727886780000|2024-10-02 16:33:00|105766.3|105716.3|105763.4|105713.4|105766.3|105716.3|105759.7|105709.7|22
1727886790000|2024-10-02 16:33:10|105764.2|105714.2|105759.9|105709.9|105764.2|105714.2|105754.5|105704.5|33
1727886800000|2024-10-02 16:33:20|105759.4|105709.4|105761.5|105711.5|105767|105717|105759.4|105709.4|31
1727886810000|2024-10-02 16:33:30|105761.1|105711.1|105760.5|105710.5|105762.8|105712.8|105760.5|105710.5|20
1727886820000|2024-10-02 16:33:40|105760.3|105710.3|105765.4|105715.4|105765.6|105715.6|105758.6|105708.6|27
1727886830000|2024-10-02 16:33:50|105765.1|105715.1|105766.2|105716.2|105766.2|105716.2|105765.1|105715.1|10
1727886840000|2024-10-02 16:34:00|105765.6|105715.6|105762.2|105712.2|105768.6|105718.6|105761.2|105711.2|42
1727886850000|2024-10-02 16:34:10|105762.5|105712.5|105759|105709|105762.5|105712.5|105757|105707|24
1727886860000|2024-10-02 16:34:20|105758.7|105708.7|105765.8|105715.8|105769|105719|105758.2|105708.2|37
1727886870000|2024-10-02 16:34:30|105765.9|105715.9|105765.9|105715.9|105766.6|105716.6|105765.3|105715.3|14
1727886880000|2024-10-02 16:34:40|105766.2|105716.2|105765.8|105715.8|105768.4|105718.4|105761.1|105711.1|33
1727886890000|2024-10-02 16:34:50|105766.2|105716.2|105775.7|105725.7|105776.2|105726.2|105765.6|105715.6|21
1727886900000|2024-10-02 16:35:00|105775.1|105725.1|105768.2|105718.2|105778.9|105728.9|105766.5|105716.5|35
1727886910000|2024-10-02 16:35:10|105768.1|105718.1|105776.2|105726.2|105776.2|105726.2|105767.5|105717.5|28
1727886920000|2024-10-02 16:35:20|105776.3|105726.3|105761.2|105711.2|105776.3|105726.3|105761.2|105711.2|17
1727886930000|2024-10-02 16:35:30|105759.6|105709.6|105785.4|105735.4|105785.4|105735.4|105758.4|105708.4|37
1727886940000|2024-10-02 16:35:40|105785.8|105735.8|105792.8|105742.8|105794.3|105744.3|105784.7|105734.7|27
1727886950000|2024-10-02 16:35:50|105792.5|105742.5|105789.1|105739.1|105792.7|105742.7|105788.1|105738.1|26
1727886960000|2024-10-02 16:36:00|105788.6|105738.6|105789.6|105739.6|105792.3|105742.3|105788.6|105738.6|36
1727886970000|2024-10-02 16:36:10|105790.2|105740.2|105793|105743|105793.4|105743.4|105790.2|105740.2|30
1727886980000|2024-10-02 16:36:20|105791.9|105741.9|105793.4|105743.4|105794|105744|105788.6|105738.6|39
1727886990000|2024-10-02 16:36:30|105793.8|105743.8|105793.9|105743.9|105794.6|105744.6|105791.9|105741.9|19
1727887000000|2024-10-02 16:36:40|105794.1|105744.1|105796.8|105746.8|105797.5|105747.5|105791.5|105741.5|33
1727887010000|2024-10-02 16:36:50|105797.1|105747.1|105802.9|105752.9|105803.4|105753.4|105796.6|105746.6|20
1727887020000|2024-10-02 16:37:00|105803.5|105753.5|105805.2|105755.2|105808.3|105758.3|105803.3|105753.3|19
1727887030000|2024-10-02 16:37:10|105804.6|105754.6|105807|105757|105807.3|105757.3|105804.4|105754.4|21
1727887040000|2024-10-02 16:37:20|105807.1|105757.1|105806.6|105756.6|105807.7|105757.7|105805.6|105755.6|16
1727887050000|2024-10-02 16:37:30|105807|105757|105797.6|105747.6|105807.9|105757.9|105796.9|105746.9|36
1727887060000|2024-10-02 16:37:40|105797.3|105747.3|105786.7|105736.7|105798.1|105748.1|105785.2|105735.2|18
1727887070000|2024-10-02 16:37:50|105786.1|105736.1|105779.9|105729.9|105786.1|105736.1|105779.9|105729.9|14
1727887080000|2024-10-02 16:38:00|105779.7|105729.7|105767.3|105717.3|105779.7|105729.7|105763.9|105713.9|33
1727887090000|2024-10-02 16:38:10|105767.7|105717.7|105768.8|105718.8|105770.1|105720.1|105764.6|105714.6|21
1727887100000|2024-10-02 16:38:20|105768.4|105718.4|105774|105724|105775.8|105725.8|105767.4|105717.4|20
1727887110000|2024-10-02 16:38:30|105773.6|105723.6|105787|105737|105787|105737|105770.5|105720.5|33
1727887120000|2024-10-02 16:38:40|105787.2|105737.2|105789|105739|105793.1|105743.1|105787.2|105737.2|40
1727887130000|2024-10-02 16:38:50|105789.7|105739.7|105789.1|105739.1|105790|105740|105786.6|105736.6|22
1727887140000|2024-10-02 16:39:00|105789.7|105739.7|105789.3|105739.3|105790.9|105740.9|105788.7|105738.7|21
1727887150000|2024-10-02 16:39:10|105789.7|105739.7|105788.3|105738.3|105790.5|105740.5|105785|105735|27
1727887160000|2024-10-02 16:39:20|105788.4|105738.4|105789.7|105739.7|105790.4|105740.4|105788.4|105738.4|10
1727887170000|2024-10-02 16:39:30|105790.4|105740.4|105791.8|105741.8|105793|105743|105790.4|105740.4|19
1727887180000|2024-10-02 16:39:40|105790|105740|105790.3|105740.3|105790.5|105740.5|105788.9|105738.9|9
1727887190000|2024-10-02 16:39:50|105790.4|105740.4|105791.2|105741.2|105791.3|105741.3|105789.4|105739.4|6
1727887200000|2024-10-02 16:40:00|105791.9|105741.9|105795|105745|105797.3|105747.3|105791.8|105741.8|28
1727887210000|2024-10-02 16:40:10|105794.8|105744.8|105802.5|105752.5|105804.7|105754.7|105794.8|105744.8|27
1727887220000|2024-10-02 16:40:20|105800.9|105750.9|105812.5|105762.5|105812.5|105762.5|105800.4|105750.4|18
1727887230000|2024-10-02 16:40:30|105811.5|105761.5|105809.8|105759.8|105812.1|105762.1|105804.5|105754.5|19
1727887240000|2024-10-02 16:40:40|105810.2|105760.2|105811.2|105761.2|105811.5|105761.5|105809.3|105759.3|7
1727887250000|2024-10-02 16:40:50|105811.3|105761.3|105815.2|105765.2|105815.2|105765.2|105811.3|105761.3|13
1727887260000|2024-10-02 16:41:00|105814.6|105764.6|105813.5|105763.5|105816.6|105766.6|105810.3|105760.3|24
1727887270000|2024-10-02 16:41:10|105811.5|105761.5|105812.8|105762.8|105814.8|105764.8|105811.2|105761.2|34
1727887280000|2024-10-02 16:41:20|105812.9|105762.9|105806.9|105756.9|105814.7|105764.7|105806.9|105756.9|24
1727887290000|2024-10-02 16:41:30|105805.3|105755.3|105800.8|105750.8|105807.5|105757.5|105799.6|105749.6|62
1727887300000|2024-10-02 16:41:40|105800.1|105750.1|105793|105743|105803.8|105753.8|105792.8|105742.8|38
1727887310000|2024-10-02 16:41:50|105793.6|105743.6|105792.9|105742.9|105794.3|105744.3|105792.9|105742.9|8
1727887320000|2024-10-02 16:42:00|105793.5|105743.5|105783.5|105733.5|105793.8|105743.8|105783.2|105733.2|23
1727887330000|2024-10-02 16:42:10|105783.1|105733.1|105785.7|105735.7|105786.1|105736.1|105782.2|105732.2|20
1727887340000|2024-10-02 16:42:20|105785.3|105735.3|105789.9|105739.9|105790.2|105740.2|105785.3|105735.3|20
1727887350000|2024-10-02 16:42:30|105790.2|105740.2|105814.7|105764.7|105817.5|105767.5|105790.2|105740.2|37
1727887360000|2024-10-02 16:42:40|105815.1|105765.1|105815.5|105765.5|105815.8|105765.8|105814.7|105764.7|11
1727887370000|2024-10-02 16:42:50|105815.2|105765.2|105813.1|105763.1|105815.4|105765.4|105811.1|105761.1|13
1727887380000|2024-10-02 16:43:00|105812.6|105762.6|105808.8|105758.8|105812.6|105762.6|105807.4|105757.4|11
1727887390000|2024-10-02 16:43:10|105807.9|105757.9|105809.9|105759.9|105812.9|105762.9|105805.4|105755.4|31
1727887400000|2024-10-02 16:43:20|105805.1|105755.1|105809.8|105759.8|105809.8|105759.8|105805.1|105755.1|27
1727887410000|2024-10-02 16:43:30|105810.1|105760.1|105810.6|105760.6|105811.6|105761.6|105809|105759|18
1727887420000|2024-10-02 16:43:40|105810.1|105760.1|105811.9|105761.9|105811.9|105761.9|105810.1|105760.1|5
1727887430000|2024-10-02 16:43:50|105811.8|105761.8|105815.3|105765.3|105815.3|105765.3|105811.8|105761.8|8
1727887440000|2024-10-02 16:44:00|105815.7|105765.7|105817.7|105767.7|105819.5|105769.5|105815.7|105765.7|24
1727887450000|2024-10-02 16:44:10|105817.6|105767.6|105816.3|105766.3|105817.6|105767.6|105813.2|105763.2|19
1727887460000|2024-10-02 16:44:20|105816.4|105766.4|105818.4|105768.4|105818.4|105768.4|105816.4|105766.4|11
1727887470000|2024-10-02 16:44:30|105818.7|105768.7|105819.9|105769.9|105820.1|105770.1|105818.1|105768.1|21
1727887480000|2024-10-02 16:44:40|105820.1|105770.1|105817.5|105767.5|105820.1|105770.1|105817.5|105767.5|12
1727887490000|2024-10-02 16:44:50|105818.1|105768.1|105817.1|105767.1|105818.3|105768.3|105817.1|105767.1|8
1727887500000|2024-10-02 16:45:00|105816.6|105766.6|105810.9|105760.9|105819.5|105769.5|105808.3|105758.3|28
1727887510000|2024-10-02 16:45:10|105810.8|105760.8|105808.6|105758.6|105812.9|105762.9|105808.6|105758.6|32
1727887520000|2024-10-02 16:45:20|105803.7|105753.7|105784.7|105734.7|105803.7|105753.7|105784.2|105734.2|30
1727887530000|2024-10-02 16:45:30|105784.1|105734.1|105785.1|105735.1|105786.1|105736.1|105778.8|105728.8|46
1727887540000|2024-10-02 16:45:40|105785.5|105735.5|105784.4|105734.4|105786.1|105736.1|105783.9|105733.9|19
1727887550000|2024-10-02 16:45:50|105784.2|105734.2|105788.3|105738.3|105788.3|105738.3|105784|105734|10
1727887560000|2024-10-02 16:46:00|105788|105738|105787.4|105737.4|105788|105738|105781.9|105731.9|27
1727887570000|2024-10-02 16:46:10|105787.3|105737.3|105778.9|105728.9|105787.3|105737.3|105776.3|105726.3|19
1727887580000|2024-10-02 16:46:20|105779.3|105729.3|105787.5|105737.5|105787.9|105737.9|105777.4|105727.4|24
1727887590000|2024-10-02 16:46:30|105786.8|105736.8|105786.4|105736.4|105789.4|105739.4|105783.9|105733.9|26
1727887600000|2024-10-02 16:46:40|105786.7|105736.7|105798|105748|105798|105748|105786.7|105736.7|58
1727887610000|2024-10-02 16:46:50|105796.7|105746.7|105793.8|105743.8|105796.8|105746.8|105793.8|105743.8|38
1727887620000|2024-10-02 16:47:00|105791.8|105741.8|105793.5|105743.5|105795|105745|105791.7|105741.7|39
1727887630000|2024-10-02 16:47:10|105793.4|105743.4|105792.2|105742.2|105797.1|105747.1|105791.6|105741.6|39
1727887640000|2024-10-02 16:47:20|105792.6|105742.6|105788.9|105738.9|105795.3|105745.3|105787.8|105737.8|39
1727887650000|2024-10-02 16:47:30|105789.1|105739.1|105786.3|105736.3|105791.3|105741.3|105786.3|105736.3|29
1727887660000|2024-10-02 16:47:40|105787.5|105737.5|105786.3|105736.3|105789.1|105739.1|105785.9|105735.9|15
1727887670000|2024-10-02 16:47:50|105787|105737|105786.4|105736.4|105789.2|105739.2|105786.4|105736.4|14
1727887680000|2024-10-02 16:48:00|105786.9|105736.9|105784.2|105734.2|105786.9|105736.9|105784.2|105734.2|16
1727887690000|2024-10-02 16:48:10|105784.3|105734.3|105783.1|105733.1|105785|105735|105782.2|105732.2|13
1727887700000|2024-10-02 16:48:20|105783|105733|105769.5|105719.5|105783.4|105733.4|105765.5|105715.5|17
1727887710000|2024-10-02 16:48:30|105768.5|105718.5|105770.1|105720.1|105770.5|105720.5|105766.8|105716.8|24
1727887720000|2024-10-02 16:48:40|105770.4|105720.4|105771.5|105721.5|105771.7|105721.7|105770|105720|24
1727887730000|2024-10-02 16:48:50|105772|105722|105778.5|105728.5|105780.2|105730.2|105771.4|105721.4|27
1727887740000|2024-10-02 16:49:00|105778.8|105728.8|105784.8|105734.8|105785.1|105735.1|105771.3|105721.3|37
1727887750000|2024-10-02 16:49:10|105784.7|105734.7|105780|105730|105785.1|105735.1|105778.8|105728.8|27
1727887760000|2024-10-02 16:49:20|105780.1|105730.1|105783.9|105733.9|105784.2|105734.2|105780.1|105730.1|16
1727887770000|2024-10-02 16:49:30|105784.3|105734.3|105790|105740|105792|105742|105782.4|105732.4|33
1727887780000|2024-10-02 16:49:40|105790.4|105740.4|105791.9|105741.9|105791.9|105741.9|105790|105740|9
1727887790000|2024-10-02 16:49:50|105791.8|105741.8|105813.1|105763.1|105813.1|105763.1|105791.6|105741.6|24
1727887800000|2024-10-02 16:50:00|105813.6|105763.6|105813.2|105763.2|105818.7|105768.7|105813.2|105763.2|30
1727887810000|2024-10-02 16:50:10|105813.7|105763.7|105814.8|105764.8|105817.9|105767.9|105813.2|105763.2|19
1727887820000|2024-10-02 16:50:20|105815.4|105765.4|105815.2|105765.2|105815.4|105765.4|105815.2|105765.2|4
1727887830000|2024-10-02 16:50:30|105815.3|105765.3|105815|105765|105815.6|105765.6|105814.2|105764.2|10
1727887840000|2024-10-02 16:50:40|105814.6|105764.6|105814.9|105764.9|105815.2|105765.2|105813.9|105763.9|11
1727887850000|2024-10-02 16:50:50|105815|105765|105814.6|105764.6|105815|105765|105814.6|105764.6|4
1727887860000|2024-10-02 16:51:00|105815.2|105765.2|105815.6|105765.6|105816.2|105766.2|105813.1|105763.1|22
1727887870000|2024-10-02 16:51:10|105816|105766|105813.4|105763.4|105817.1|105767.1|105810|105760|29
1727887880000|2024-10-02 16:51:20|105814|105764|105807.5|105757.5|105814|105764|105806.2|105756.2|19
1727887890000|2024-10-02 16:51:30|105807.4|105757.4|105813.3|105763.3|105813.9|105763.9|105807.2|105757.2|25
1727887900000|2024-10-02 16:51:40|105813.5|105763.5|105815.4|105765.4|105815.6|105765.6|105811.5|105761.5|32
1727887910000|2024-10-02 16:51:50|105815.1|105765.1|105811|105761|105815.1|105765.1|105809.2|105759.2|24
1727887920000|2024-10-02 16:52:00|105810.6|105760.6|105811.7|105761.7|105813.9|105763.9|105807.8|105757.8|29
1727887930000|2024-10-02 16:52:10|105812|105762|105811.6|105761.6|105813.3|105763.3|105811|105761|18
1727887940000|2024-10-02 16:52:20|105811.2|105761.2|105812.5|105762.5|105812.8|105762.8|105811.2|105761.2|17
1727887950000|2024-10-02 16:52:30|105812.1|105762.1|105807.8|105757.8|105812.2|105762.2|105801.8|105751.8|28
1727887960000|2024-10-02 16:52:40|105807.3|105757.3|105808|105758|105808.9|105758.9|105807.3|105757.3|10
1727887970000|2024-10-02 16:52:50|105808.3|105758.3|105807.7|105757.7|105811.5|105761.5|105803.5|105753.5|30
1727887980000|2024-10-02 16:53:00|105807.3|105757.3|105802.6|105752.6|105809|105759|105802.6|105752.6|26
1727887990000|2024-10-02 16:53:10|105803.3|105753.3|105802.4|105752.4|105803.3|105753.3|105801.9|105751.9|9
1727888000000|2024-10-02 16:53:20|105803.1|105753.1|105804.8|105754.8|105805|105755|105800.5|105750.5|23
1727888010000|2024-10-02 16:53:30|105805.1|105755.1|105802.8|105752.8|105805.1|105755.1|105801.8|105751.8|10
1727888020000|2024-10-02 16:53:40|105803|105753|105803.3|105753.3|105803.5|105753.5|105802.7|105752.7|8
1727888030000|2024-10-02 16:53:50|105802.7|105752.7|105805.4|105755.4|105808.5|105758.5|105802.7|105752.7|21
1727888040000|2024-10-02 16:54:00|105806|105756|105806.9|105756.9|105806.9|105756.9|105804.9|105754.9|10
1727888050000|2024-10-02 16:54:10|105807.2|105757.2|105806.1|105756.1|105807.3|105757.3|105805.5|105755.5|13
1727888060000|2024-10-02 16:54:20|105806.2|105756.2|105802|105752|105806.2|105756.2|105801.5|105751.5|19
1727888070000|2024-10-02 16:54:30|105801.5|105751.5|105800.9|105750.9|105802.1|105752.1|105798.2|105748.2|36
1727888080000|2024-10-02 16:54:40|105801|105751|105799.7|105749.7|105801|105751|105799.2|105749.2|26
1727888090000|2024-10-02 16:54:50|105799.1|105749.1|105804.7|105754.7|105804.7|105754.7|105799.1|105749.1|30
1727888100000|2024-10-02 16:55:00|105803.8|105753.8|105806.6|105756.6|105806.6|105756.6|105803.8|105753.8|8
1727888110000|2024-10-02 16:55:10|105807.6|105757.6|105803.7|105753.7|105809.2|105759.2|105803.7|105753.7|21
1727888120000|2024-10-02 16:55:20|105804.2|105754.2|105804.6|105754.6|105806|105756|105804.2|105754.2|9
1727888130000|2024-10-02 16:55:30|105804.7|105754.7|105803.9|105753.9|105805.5|105755.5|105803.4|105753.4|14
1727888140000|2024-10-02 16:55:40|105804.4|105754.4|105808.3|105758.3|105809.9|105759.9|105803.9|105753.9|20
1727888150000|2024-10-02 16:55:50|105805.5|105755.5|105805|105755|105805.9|105755.9|105801.9|105751.9|13
1727888160000|2024-10-02 16:56:00|105805.1|105755.1|105805.9|105755.9|105808.5|105758.5|105801.3|105751.3|36
1727888170000|2024-10-02 16:56:10|105805.8|105755.8|105811.7|105761.7|105811.7|105761.7|105801.6|105751.6|36
1727888180000|2024-10-02 16:56:20|105811|105761|105812.2|105762.2|105812.2|105762.2|105809.7|105759.7|20
1727888190000|2024-10-02 16:56:30|105810.6|105760.6|105808|105758|105812.1|105762.1|105804.8|105754.8|16
1727888200000|2024-10-02 16:56:40|105808.2|105758.2|105807.9|105757.9|105809.1|105759.1|105807|105757|12
1727888210000|2024-10-02 16:56:50|105807.2|105757.2|105816.3|105766.3|105816.4|105766.4|105806|105756|20
1727888220000|2024-10-02 16:57:00|105815.7|105765.7|105816.8|105766.8|105819.2|105769.2|105814.9|105764.9|50
1727888230000|2024-10-02 16:57:10|105816.4|105766.4|105816|105766|105818.6|105768.6|105815.3|105765.3|21
1727888240000|2024-10-02 16:57:20|105815.6|105765.6|105811.2|105761.2|105815.6|105765.6|105811|105761|21
1727888250000|2024-10-02 16:57:30|105812.9|105762.9|105804.1|105754.1|105813.2|105763.2|105801.3|105751.3|22
1727888260000|2024-10-02 16:57:40|105806.5|105756.5|105804.4|105754.4|105806.7|105756.7|105804.2|105754.2|23
1727888270000|2024-10-02 16:57:50|105804.5|105754.5|105803.3|105753.3|105805|105755|105803.3|105753.3|15
1727888280000|2024-10-02 16:58:00|105801.5|105751.5|105800.6|105750.6|105802|105752|105799.6|105749.6|22
1727888290000|2024-10-02 16:58:10|105801.8|105751.8|105799.7|105749.7|105801.8|105751.8|105799.2|105749.2|27
1727888300000|2024-10-02 16:58:20|105799.9|105749.9|105801.7|105751.7|105801.8|105751.8|105797.5|105747.5|29
1727888310000|2024-10-02 16:58:30|105802.3|105752.3|105816|105766|105818.7|105768.7|105798.2|105748.2|31
1727888320000|2024-10-02 16:58:40|105815|105765|105810.6|105760.6|105820.4|105770.4|105809|105759|27
1727888330000|2024-10-02 16:58:50|105810.5|105760.5|105817.4|105767.4|105817.4|105767.4|105810.4|105760.4|21
1727888340000|2024-10-02 16:59:00|105817.8|105767.8|105814.8|105764.8|105818.9|105768.9|105813.1|105763.1|23
1727888350000|2024-10-02 16:59:10|105818.7|105768.7|105813.9|105763.9|105819.3|105769.3|105812.6|105762.6|30
1727888360000|2024-10-02 16:59:20|105814.1|105764.1|105817.9|105767.9|105820.4|105770.4|105811.2|105761.2|38
1727888370000|2024-10-02 16:59:30|105817.4|105767.4|105814.8|105764.8|105817.4|105767.4|105813|105763|18
1727888380000|2024-10-02 16:59:40|105814.2|105764.2|105814.4|105764.4|105814.6|105764.6|105814.2|105764.2|4
1727888390000|2024-10-02 16:59:50|105814.2|105764.2|105811|105761|105814.2|105764.2|105810.3|105760.3|13
1727888400000|2024-10-02 17:00:00|105810.2|105760.2|105808.7|105758.7|105810.2|105760.2|105805|105755|17
1727888410000|2024-10-02 17:00:10|105808.6|105758.6|105808.7|105758.7|105812.1|105762.1|105808.2|105758.2|16
1727888420000|2024-10-02 17:00:20|105809.1|105759.1|105814.8|105764.8|105816.3|105766.3|105809.1|105759.1|28
1727888430000|2024-10-02 17:00:30|105815.5|105765.5|105822.3|105772.3|105826.6|105776.6|105814.2|105764.2|39
1727888440000|2024-10-02 17:00:40|105822.6|105772.6|105823.1|105773.1|105823.6|105773.6|105822.4|105772.4|10
1727888450000|2024-10-02 17:00:50|105823.7|105773.7|105824.2|105774.2|105826.6|105776.6|105820.2|105770.2|24
1727888460000|2024-10-02 17:01:00|105824.7|105774.7|105823|105773|105826.7|105776.7|105821.4|105771.4|37
1727888470000|2024-10-02 17:01:10|105823.3|105773.3|105818.9|105768.9|105824.5|105774.5|105818.3|105768.3|29
1727888480000|2024-10-02 17:01:20|105819|105769|105822.9|105772.9|105823.3|105773.3|105818.2|105768.2|27
1727888490000|2024-10-02 17:01:30|105823.1|105773.1|105819.5|105769.5|105823.5|105773.5|105817.7|105767.7|29
1727888500000|2024-10-02 17:01:40|105819.4|105769.4|105820.3|105770.3|105820.4|105770.4|105818.9|105768.9|19
1727888510000|2024-10-02 17:01:50|105820.7|105770.7|105810.2|105760.2|105823.5|105773.5|105810|105760|24
1727888520000|2024-10-02 17:02:00|105810|105760|105803.1|105753.1|105810|105760|105802|105752|28
1727888530000|2024-10-02 17:02:10|105803.7|105753.7|105804.5|105754.5|105805.1|105755.1|105800|105750|29
1727888540000|2024-10-02 17:02:20|105804.4|105754.4|105803.7|105753.7|105804.4|105754.4|105802.3|105752.3|15
1727888550000|2024-10-02 17:02:30|105803.8|105753.8|105803.5|105753.5|105804|105754|105801.5|105751.5|16
1727888560000|2024-10-02 17:02:40|105803.6|105753.6|105804.1|105754.1|105805|105755|105803.6|105753.6|9
1727888570000|2024-10-02 17:02:50|105803.3|105753.3|105804.5|105754.5|105804.5|105754.5|105801.7|105751.7|27
1727888580000|2024-10-02 17:03:00|105805|105755|105803.7|105753.7|105805|105755|105803.7|105753.7|10
1727888590000|2024-10-02 17:03:10|105803.5|105753.5|105794.7|105744.7|105806.7|105756.7|105793.8|105743.8|32
1727888600000|2024-10-02 17:03:20|105793.6|105743.6|105802.2|105752.2|105804.1|105754.1|105791.6|105741.6|43
1727888610000|2024-10-02 17:03:30|105798.6|105748.6|105801.5|105751.5|105805.2|105755.2|105797.3|105747.3|45
1727888620000|2024-10-02 17:03:40|105803.5|105753.5|105802.2|105752.2|105803.5|105753.5|105798.4|105748.4|26
1727888630000|2024-10-02 17:03:50|105802.1|105752.1|105797.2|105747.2|105802.1|105752.1|105795.9|105745.9|15
1727888640000|2024-10-02 17:04:00|105796.9|105746.9|105807.6|105757.6|105809.8|105759.8|105796.3|105746.3|26
1727888650000|2024-10-02 17:04:10|105807.2|105757.2|105806.1|105756.1|105807.2|105757.2|105806|105756|8
1727888660000|2024-10-02 17:04:20|105806|105756|105806|105756|105806|105756|105806|105756|1
1727888670000|2024-10-02 17:04:30|105805.9|105755.9|105803.8|105753.8|105806.5|105756.5|105803.1|105753.1|7
1727888680000|2024-10-02 17:04:40|105803.2|105753.2|105799.5|105749.5|105803.2|105753.2|105798.5|105748.5|7
1727888690000|2024-10-02 17:04:50|105800|105750|105793.3|105743.3|105800|105750|105791|105741|27
1727888700000|2024-10-02 17:05:00|105793.8|105743.8|105791|105741|105793.8|105743.8|105788.3|105738.3|25
1727888710000|2024-10-02 17:05:10|105791.4|105741.4|105788.4|105738.4|105791.9|105741.9|105788.3|105738.3|23
1727888720000|2024-10-02 17:05:20|105789.1|105739.1|105788.8|105738.8|105789.1|105739.1|105786.7|105736.7|23
1727888730000|2024-10-02 17:05:30|105789.2|105739.2|105788.3|105738.3|105790.5|105740.5|105787.7|105737.7|22
1727888740000|2024-10-02 17:05:40|105788.6|105738.6|105790.6|105740.6|105790.6|105740.6|105788|105738|26
1727888750000|2024-10-02 17:05:50|105790.2|105740.2|105792.9|105742.9|105794.4|105744.4|105790.2|105740.2|30
1727888760000|2024-10-02 17:06:00|105792.7|105742.7|105793.1|105743.1|105794.6|105744.6|105792|105742|20
1727888770000|2024-10-02 17:06:10|105793.6|105743.6|105800.6|105750.6|105801.5|105751.5|105792.6|105742.6|19
1727888780000|2024-10-02 17:06:20|105800.5|105750.5|105800.2|105750.2|105800.7|105750.7|105800.1|105750.1|7
1727888790000|2024-10-02 17:06:30|105800.6|105750.6|105799.4|105749.4|105803.1|105753.1|105799.4|105749.4|13
1727888800000|2024-10-02 17:06:40|105799.7|105749.7|105799.5|105749.5|105799.7|105749.7|105799.2|105749.2|4
1727888810000|2024-10-02 17:06:50|105799.6|105749.6|105799.2|105749.2|105799.6|105749.6|105798.6|105748.6|7
1727888820000|2024-10-02 17:07:00|105798.8|105748.8|105797.9|105747.9|105801.8|105751.8|105795.7|105745.7|25
1727888830000|2024-10-02 17:07:10|105797.5|105747.5|105797.5|105747.5|105798.1|105748.1|105795.8|105745.8|14
1727888840000|2024-10-02 17:07:20|105798.6|105748.6|105801.3|105751.3|105801.3|105751.3|105797.5|105747.5|14
1727888850000|2024-10-02 17:07:30|105801.4|105751.4|105789.9|105739.9|105801.4|105751.4|105786.2|105736.2|33
1727888860000|2024-10-02 17:07:40|105790.4|105740.4|105801.9|105751.9|105802.5|105752.5|105790.4|105740.4|24
1727888870000|2024-10-02 17:07:50|105801.5|105751.5|105803.2|105753.2|105803.2|105753.2|105801.1|105751.1|15
1727888880000|2024-10-02 17:08:00|105803.5|105753.5|105805.4|105755.4|105805.7|105755.7|105802|105752|27
1727888890000|2024-10-02 17:08:10|105805.7|105755.7|105805.5|105755.5|105806.5|105756.5|105805|105755|9
1727888900000|2024-10-02 17:08:20|105805.9|105755.9|105806.1|105756.1|105806.5|105756.5|105805.4|105755.4|11
1727888910000|2024-10-02 17:08:30|105803.3|105753.3|105803.1|105753.1|105804.2|105754.2|105801.7|105751.7|15
1727888920000|2024-10-02 17:08:40|105803.7|105753.7|105799.6|105749.6|105803.7|105753.7|105799.6|105749.6|8
1727888930000|2024-10-02 17:08:50|105799.2|105749.2|105790.4|105740.4|105800.5|105750.5|105788|105738|25
1727888940000|2024-10-02 17:09:00|105790.8|105740.8|105791|105741|105793.5|105743.5|105789.7|105739.7|28
1727888950000|2024-10-02 17:09:10|105791.3|105741.3|105791.3|105741.3|105792.4|105742.4|105791.2|105741.2|13
1727888960000|2024-10-02 17:09:20|105790.7|105740.7|105791.4|105741.4|105794.7|105744.7|105789.4|105739.4|25
1727888970000|2024-10-02 17:09:30|105791.5|105741.5|105797.8|105747.8|105797.8|105747.8|105791.5|105741.5|15
1727888980000|2024-10-02 17:09:40|105797.5|105747.5|105797.5|105747.5|105797.6|105747.6|105796|105746|13
1727888990000|2024-10-02 17:09:50|105796.8|105746.8|105790.9|105740.9|105796.8|105746.8|105790.4|105740.4|23
1727889000000|2024-10-02 17:10:00|105791.5|105741.5|105786.9|105736.9|105792.7|105742.7|105786.9|105736.9|44
1727889010000|2024-10-02 17:10:10|105786.8|105736.8|105788.3|105738.3|105789.3|105739.3|105786.8|105736.8|21
1727889020000|2024-10-02 17:10:20|105788.6|105738.6|105781.9|105731.9|105789.3|105739.3|105780.9|105730.9|21
1727889030000|2024-10-02 17:10:30|105782|105732|105782.1|105732.1|105782.8|105732.8|105781.7|105731.7|12
1727889040000|2024-10-02 17:10:40|105781.5|105731.5|105778.3|105728.3|105782.3|105732.3|105777.7|105727.7|25
1727889050000|2024-10-02 17:10:50|105777.9|105727.9|105779.1|105729.1|105779.6|105729.6|105777.2|105727.2|10
1727889060000|2024-10-02 17:11:00|105778.9|105728.9|105778.8|105728.8|105780.4|105730.4|105776|105726|26
1727889070000|2024-10-02 17:11:10|105778.3|105728.3|105776|105726|105780.2|105730.2|105774.3|105724.3|22
1727889080000|2024-10-02 17:11:20|105775.8|105725.8|105779.3|105729.3|105785|105735|105774.8|105724.8|32
1727889090000|2024-10-02 17:11:30|105776.7|105726.7|105776.8|105726.8|105779.1|105729.1|105774|105724|33
1727889100000|2024-10-02 17:11:40|105776|105726|105777.5|105727.5|105778.8|105728.8|105776|105726|24
1727889110000|2024-10-02 17:11:50|105776.7|105726.7|105777.6|105727.6|105779.1|105729.1|105776.7|105726.7|27
1727889120000|2024-10-02 17:12:00|105778.7|105728.7|105777.1|105727.1|105778.7|105728.7|105775|105725|22
1727889130000|2024-10-02 17:12:10|105777.3|105727.3|105778.4|105728.4|105778.8|105728.8|105775.4|105725.4|17
1727889140000|2024-10-02 17:12:20|105777.4|105727.4|105777.2|105727.2|105778.6|105728.6|105775.3|105725.3|23
1727889150000|2024-10-02 17:12:30|105776.6|105726.6|105777.8|105727.8|105777.8|105727.8|105774.9|105724.9|13
1727889160000|2024-10-02 17:12:40|105778.2|105728.2|105775.7|105725.7|105778.8|105728.8|105775.4|105725.4|33
1727889170000|2024-10-02 17:12:50|105775.4|105725.4|105776.8|105726.8|105779.4|105729.4|105775.4|105725.4|34
1727889180000|2024-10-02 17:13:00|105776.6|105726.6|105791.1|105741.1|105792.3|105742.3|105774.9|105724.9|33
1727889190000|2024-10-02 17:13:10|105791.5|105741.5|105792.5|105742.5|105795.4|105745.4|105788.3|105738.3|37
1727889200000|2024-10-02 17:13:20|105792.3|105742.3|105792.1|105742.1|105793.5|105743.5|105791.1|105741.1|18
1727889210000|2024-10-02 17:13:30|105792|105742|105786.2|105736.2|105792|105742|105785.5|105735.5|22
1727889220000|2024-10-02 17:13:40|105785.8|105735.8|105784.8|105734.8|105786.1|105736.1|105783.8|105733.8|14
1727889230000|2024-10-02 17:13:50|105784.7|105734.7|105783.9|105733.9|105787.6|105737.6|105783.9|105733.9|16
1727889240000|2024-10-02 17:14:00|105784.2|105734.2|105782.3|105732.3|105784.2|105734.2|105781.2|105731.2|18
1727889250000|2024-10-02 17:14:10|105782.5|105732.5|105785.2|105735.2|105785.2|105735.2|105782.5|105732.5|8
1727889260000|2024-10-02 17:14:20|105785.1|105735.1|105784.9|105734.9|105786.8|105736.8|105784.8|105734.8|16
1727889270000|2024-10-02 17:14:30|105785.5|105735.5|105791.2|105741.2|105791.9|105741.9|105785.5|105735.5|17
1727889280000|2024-10-02 17:14:40|105791|105741|105788.9|105738.9|105791.7|105741.7|105787.2|105737.2|39
1727889290000|2024-10-02 17:14:50|105788.3|105738.3|105788|105738|105791.4|105741.4|105786.8|105736.8|23
1727889300000|2024-10-02 17:15:00|105788.4|105738.4|105789.6|105739.6|105790.8|105740.8|105787|105737|40
1727889310000|2024-10-02 17:15:10|105788.7|105738.7|105791.2|105741.2|105792.6|105742.6|105787.3|105737.3|55
1727889320000|2024-10-02 17:15:20|105790.9|105740.9|105787.6|105737.6|105791.1|105741.1|105785.5|105735.5|19
1727889330000|2024-10-02 17:15:30|105788.1|105738.1|105783.8|105733.8|105788.1|105738.1|105781.7|105731.7|42
1727889340000|2024-10-02 17:15:40|105783.5|105733.5|105784.7|105734.7|105786.8|105736.8|105783|105733|28
1727889350000|2024-10-02 17:15:50|105784.3|105734.3|105781.3|105731.3|105784.7|105734.7|105780.7|105730.7|15
1727889360000|2024-10-02 17:16:00|105781.5|105731.5|105783|105733|105783|105733|105781.5|105731.5|8
1727889370000|2024-10-02 17:16:10|105783.1|105733.1|105783.4|105733.4|105785|105735|105781.1|105731.1|32
1727889380000|2024-10-02 17:16:20|105782.8|105732.8|105783.4|105733.4|105785.6|105735.6|105782.3|105732.3|15
1727889390000|2024-10-02 17:16:30|105783.5|105733.5|105783.8|105733.8|105784|105734|105781.7|105731.7|17
1727889400000|2024-10-02 17:16:40|105784.2|105734.2|105788|105738|105788|105738|105784.2|105734.2|7
1727889410000|2024-10-02 17:16:50|105787.9|105737.9|105786.9|105736.9|105787.9|105737.9|105786.9|105736.9|3
1727889420000|2024-10-02 17:17:00|105786.5|105736.5|105786.3|105736.3|105786.5|105736.5|105785.4|105735.4|7
1727889430000|2024-10-02 17:17:10|105786.9|105736.9|105796.7|105746.7|105798.4|105748.4|105786.9|105736.9|22
1727889440000|2024-10-02 17:17:20|105796.3|105746.3|105797.6|105747.6|105797.6|105747.6|105795.6|105745.6|9
1727889450000|2024-10-02 17:17:30|105797.4|105747.4|105800.2|105750.2|105800.7|105750.7|105796.4|105746.4|16
1727889460000|2024-10-02 17:17:40|105800.5|105750.5|105799|105749|105804.1|105754.1|105798.6|105748.6|19
1727889470000|2024-10-02 17:17:50|105798.8|105748.8|105800.2|105750.2|105802|105752|105798.4|105748.4|21
1727889480000|2024-10-02 17:18:00|105800.4|105750.4|105801.8|105751.8|105802.1|105752.1|105800.4|105750.4|15
1727889490000|2024-10-02 17:18:10|105801.7|105751.7|105807.2|105757.2|105807.5|105757.5|105801.7|105751.7|14
1727889500000|2024-10-02 17:18:20|105807.8|105757.8|105808.7|105758.7|105809.5|105759.5|105807.7|105757.7|9
1727889510000|2024-10-02 17:18:30|105809.1|105759.1|105808.8|105758.8|105809.1|105759.1|105805.2|105755.2|17
1727889520000|2024-10-02 17:18:40|105808.6|105758.6|105805.3|105755.3|105808.6|105758.6|105804.3|105754.3|12
1727889530000|2024-10-02 17:18:50|105805.4|105755.4|105805.8|105755.8|105805.8|105755.8|105805.3|105755.3|5
1727889540000|2024-10-02 17:19:00|105804.8|105754.8|105803.6|105753.6|105804.8|105754.8|105802.8|105752.8|9
1727889550000|2024-10-02 17:19:10|105803.7|105753.7|105803|105753|105803.7|105753.7|105802.3|105752.3|7
1727889560000|2024-10-02 17:19:20|105802.6|105752.6|105802.8|105752.8|105803.1|105753.1|105802.3|105752.3|9
1727889570000|2024-10-02 17:19:30|105803|105753|105798.8|105748.8|105804.4|105754.4|105798.8|105748.8|17
1727889580000|2024-10-02 17:19:40|105797.7|105747.7|105790.5|105740.5|105797.7|105747.7|105789|105739|25
1727889590000|2024-10-02 17:19:50|105790.3|105740.3|105794.4|105744.4|105799.8|105749.8|105790.1|105740.1|36
1727889600000|2024-10-02 17:20:00|105795.4|105745.4|105799.2|105749.2|105802|105752|105795.3|105745.3|28
1727889610000|2024-10-02 17:20:10|105799.1|105749.1|105796.6|105746.6|105799.3|105749.3|105796.3|105746.3|21
1727889620000|2024-10-02 17:20:20|105795.9|105745.9|105791.7|105741.7|105795.9|105745.9|105790.2|105740.2|15
1727889630000|2024-10-02 17:20:30|105791.6|105741.6|105789.8|105739.8|105791.6|105741.6|105789.6|105739.6|7
1727889640000|2024-10-02 17:20:40|105790.4|105740.4|105788.7|105738.7|105791.3|105741.3|105788.3|105738.3|10
1727889650000|2024-10-02 17:20:50|105788.4|105738.4|105793.5|105743.5|105794.3|105744.3|105788.1|105738.1|27
1727889660000|2024-10-02 17:21:00|105794.7|105744.7|105799.2|105749.2|105799.5|105749.5|105793.3|105743.3|23
1727889670000|2024-10-02 17:21:10|105799|105749|105800.4|105750.4|105800.4|105750.4|105797.9|105747.9|15
1727889680000|2024-10-02 17:21:20|105800.5|105750.5|105800.8|105750.8|105803.1|105753.1|105800.4|105750.4|14
1727889690000|2024-10-02 17:21:30|105800.7|105750.7|105802.5|105752.5|105802.5|105752.5|105800|105750|9
1727889700000|2024-10-02 17:21:40|105802|105752|105801.8|105751.8|105802.6|105752.6|105801.8|105751.8|12
1727889710000|2024-10-02 17:21:50|105801.7|105751.7|105800|105750|105801.8|105751.8|105799.5|105749.5|9
1727889720000|2024-10-02 17:22:00|105800.8|105750.8|105803.8|105753.8|105805.4|105755.4|105800.8|105750.8|21
1727889730000|2024-10-02 17:22:10|105804.7|105754.7|105805.1|105755.1|105805.6|105755.6|105804.6|105754.6|5
1727889740000|2024-10-02 17:22:20|105805|105755|105803.4|105753.4|105809.9|105759.9|105801.6|105751.6|15
1727889750000|2024-10-02 17:22:30|105803.2|105753.2|105799.4|105749.4|105803.3|105753.3|105799.4|105749.4|12
1727889760000|2024-10-02 17:22:40|105799.3|105749.3|105798.4|105748.4|105799.4|105749.4|105798.4|105748.4|4
1727889770000|2024-10-02 17:22:50|105798.2|105748.2|105797.2|105747.2|105798.2|105748.2|105797.2|105747.2|6
1727889780000|2024-10-02 17:23:00|105795.5|105745.5|105784.9|105734.9|105795.5|105745.5|105784.5|105734.5|23
1727889790000|2024-10-02 17:23:10|105785.5|105735.5|105788|105738|105791.6|105741.6|105785.5|105735.5|29
1727889800000|2024-10-02 17:23:20|105788.5|105738.5|105786.9|105736.9|105789.1|105739.1|105786.8|105736.8|27
1727889810000|2024-10-02 17:23:30|105787.1|105737.1|105788.6|105738.6|105789.4|105739.4|105786.9|105736.9|10
1727889820000|2024-10-02 17:23:40|105788.7|105738.7|105787.2|105737.2|105789.4|105739.4|105786.6|105736.6|22
1727889830000|2024-10-02 17:23:50|105786.6|105736.6|105786.9|105736.9|105787.3|105737.3|105785.1|105735.1|13
1727889840000|2024-10-02 17:24:00|105787.4|105737.4|105789.2|105739.2|105789.7|105739.7|105787.4|105737.4|29
1727889850000|2024-10-02 17:24:10|105789.8|105739.8|105789.8|105739.8|105791.1|105741.1|105789.5|105739.5|13
1727889860000|2024-10-02 17:24:20|105790.4|105740.4|105791.8|105741.8|105793.7|105743.7|105790.4|105740.4|29
1727889870000|2024-10-02 17:24:30|105792.3|105742.3|105804.3|105754.3|105804.3|105754.3|105791.8|105741.8|14
1727889880000|2024-10-02 17:24:40|105804.8|105754.8|105808.8|105758.8|105809.8|105759.8|105804.8|105754.8|11
1727889890000|2024-10-02 17:24:50|105809.5|105759.5|105809.3|105759.3|105809.6|105759.6|105809.2|105759.2|7
1727889900000|2024-10-02 17:25:00|105809.2|105759.2|105809.3|105759.3|105809.3|105759.3|105809.2|105759.2|2
1727889910000|2024-10-02 17:25:10|105809.9|105759.9|105807.8|105757.8|105809.9|105759.9|105807.5|105757.5|17
1727889920000|2024-10-02 17:25:20|105807.9|105757.9|105803.8|105753.8|105808.5|105758.5|105801.3|105751.3|17
1727889930000|2024-10-02 17:25:30|105803.2|105753.2|105801.1|105751.1|105803.2|105753.2|105796.1|105746.1|24
1727889940000|2024-10-02 17:25:40|105801|105751|105801.1|105751.1|105801.1|105751.1|105800.4|105750.4|10
1727889950000|2024-10-02 17:25:50|105801.2|105751.2|105791.4|105741.4|105801.3|105751.3|105788.8|105738.8|46
1727889960000|2024-10-02 17:26:00|105791.1|105741.1|105786.5|105736.5|105793.1|105743.1|105785.1|105735.1|39
1727889970000|2024-10-02 17:26:10|105786|105736|105788.1|105738.1|105789.1|105739.1|105785.4|105735.4|14
1727889980000|2024-10-02 17:26:20|105787.5|105737.5|105793.1|105743.1|105793.1|105743.1|105787|105737|13
1727889990000|2024-10-02 17:26:30|105792.7|105742.7|105791.1|105741.1|105793|105743|105790.9|105740.9|17
1727890000000|2024-10-02 17:26:40|105791|105741|105790.5|105740.5|105791|105741|105790.4|105740.4|3
1727890010000|2024-10-02 17:26:50|105790.4|105740.4|105782.8|105732.8|105790.4|105740.4|105782.8|105732.8|15
1727890020000|2024-10-02 17:27:00|105782.1|105732.1|105772.7|105722.7|105782.1|105732.1|105771.5|105721.5|31
1727890030000|2024-10-02 17:27:10|105773|105723|105776.7|105726.7|105776.7|105726.7|105772.8|105722.8|13
1727890040000|2024-10-02 17:27:20|105776.4|105726.4|105775.7|105725.7|105779.3|105729.3|105773.6|105723.6|22
1727890050000|2024-10-02 17:27:30|105776.3|105726.3|105777.2|105727.2|105780.4|105730.4|105774.7|105724.7|19
1727890060000|2024-10-02 17:27:40|105777|105727|105779.3|105729.3|105779.4|105729.4|105775.5|105725.5|23
1727890070000|2024-10-02 17:27:50|105778.9|105728.9|105784.3|105734.3|105784.7|105734.7|105778.9|105728.9|19
1727890080000|2024-10-02 17:28:00|105785.6|105735.6|105786|105736|105786.4|105736.4|105785.3|105735.3|14
1727890090000|2024-10-02 17:28:10|105785.9|105735.9|105790.4|105740.4|105790.4|105740.4|105785.9|105735.9|21
1727890100000|2024-10-02 17:28:20|105792.5|105742.5|105804.6|105754.6|105805.3|105755.3|105792.5|105742.5|22
1727890110000|2024-10-02 17:28:30|105805|105755|105803.1|105753.1|105805.5|105755.5|105803|105753|14
1727890120000|2024-10-02 17:28:40|105803.2|105753.2|105804.8|105754.8|105804.8|105754.8|105803.2|105753.2|13
1727890130000|2024-10-02 17:28:50|105805.1|105755.1|105807.7|105757.7|105809.8|105759.8|105805.1|105755.1|25
1727890140000|2024-10-02 17:29:00|105807.3|105757.3|105814.8|105764.8|105815.6|105765.6|105807.2|105757.2|33
1727890150000|2024-10-02 17:29:10|105815.4|105765.4|105812.7|105762.7|105816.4|105766.4|105811.3|105761.3|22
1727890160000|2024-10-02 17:29:20|105811.9|105761.9|105812.2|105762.2|105812.6|105762.6|105811.9|105761.9|5
1727890170000|2024-10-02 17:29:30|105811.4|105761.4|105810.1|105760.1|105811.4|105761.4|105806.1|105756.1|20
1727890180000|2024-10-02 17:29:40|105810.3|105760.3|105812|105762|105812.2|105762.2|105810.3|105760.3|8
1727890190000|2024-10-02 17:29:50|105811.8|105761.8|105811.9|105761.9|105812.1|105762.1|105811|105761|12
1727890200000|2024-10-02 17:30:00|105812.2|105762.2|105811.6|105761.6|105815.3|105765.3|105811.6|105761.6|28
1727890210000|2024-10-02 17:30:10|105811.5|105761.5|105812.1|105762.1|105812.1|105762.1|105811.1|105761.1|6
1727890220000|2024-10-02 17:30:20|105812|105762|105813.1|105763.1|105814.5|105764.5|105811.7|105761.7|16
1727890230000|2024-10-02 17:30:30|105813.5|105763.5|105819.2|105769.2|105821.8|105771.8|105813.2|105763.2|26
1727890240000|2024-10-02 17:30:40|105819.3|105769.3|105816.2|105766.2|105819.4|105769.4|105815.1|105765.1|32
1727890250000|2024-10-02 17:30:50|105816.8|105766.8|105815.5|105765.5|105816.8|105766.8|105814.3|105764.3|12
1727890260000|2024-10-02 17:31:00|105816.3|105766.3|105816.8|105766.8|105820.5|105770.5|105816.2|105766.2|42
1727890270000|2024-10-02 17:31:10|105816.6|105766.6|105817|105767|105818.9|105768.9|105814.3|105764.3|39
1727890280000|2024-10-02 17:31:20|105816.5|105766.5|105816.2|105766.2|105816.6|105766.6|105814.2|105764.2|31
1727890290000|2024-10-02 17:31:30|105816.3|105766.3|105820.5|105770.5|105820.6|105770.6|105816.3|105766.3|13
1727890300000|2024-10-02 17:31:40|105820.4|105770.4|105820.8|105770.8|105820.8|105770.8|105818.6|105768.6|26
1727890310000|2024-10-02 17:31:50|105820.4|105770.4|105819.4|105769.4|105820.6|105770.6|105817.6|105767.6|26
1727890320000|2024-10-02 17:32:00|105819.3|105769.3|105820.2|105770.2|105821.3|105771.3|105819.2|105769.2|24
1727890330000|2024-10-02 17:32:10|105819.6|105769.6|105819.9|105769.9|105820|105770|105818.6|105768.6|11
1727890340000|2024-10-02 17:32:20|105819.6|105769.6|105819.4|105769.4|105821|105771|105817.1|105767.1|29
1727890350000|2024-10-02 17:32:30|105819.2|105769.2|105819.1|105769.1|105821.5|105771.5|105819.1|105769.1|31
1727890360000|2024-10-02 17:32:40|105819.5|105769.5|105815.7|105765.7|105819.5|105769.5|105815.3|105765.3|15
1727890370000|2024-10-02 17:32:50|105815.9|105765.9|105818.2|105768.2|105818.2|105768.2|105815.7|105765.7|17
1727890380000|2024-10-02 17:33:00|105818.3|105768.3|105814|105764|105820.2|105770.2|105814|105764|22
1727890390000|2024-10-02 17:33:10|105813.8|105763.8|105817.4|105767.4|105817.4|105767.4|105813.8|105763.8|25
1727890400000|2024-10-02 17:33:20|105817|105767|105828.3|105778.3|105829.3|105779.3|105816.1|105766.1|30
1727890410000|2024-10-02 17:33:30|105827.9|105777.9|105827.9|105777.9|105827.9|105777.9|105827.9|105777.9|1
1727890420000|2024-10-02 17:33:40|105827.8|105777.8|105821.9|105771.9|105827.8|105777.8|105821.7|105771.7|22
1727890430000|2024-10-02 17:33:50|105822.4|105772.4|105822.7|105772.7|105822.7|105772.7|105822|105772|6
1727890440000|2024-10-02 17:34:00|105822.1|105772.1|105818.3|105768.3|105822.3|105772.3|105816.6|105766.6|23
1727890450000|2024-10-02 17:34:10|105818.2|105768.2|105820|105770|105820|105770|105818.2|105768.2|5
1727890460000|2024-10-02 17:34:20|105820.8|105770.8|105828.2|105778.2|105828.8|105778.8|105820.8|105770.8|12
1727890470000|2024-10-02 17:34:30|105828.5|105778.5|105829.8|105779.8|105830.1|105780.1|105828.5|105778.5|7
1727890480000|2024-10-02 17:34:40|105829.9|105779.9|105827.3|105777.3|105829.9|105779.9|105826.3|105776.3|8
1727890490000|2024-10-02 17:34:50|105827.2|105777.2|105830|105780|105830|105780|105826.4|105776.4|13
1727890500000|2024-10-02 17:35:00|105829.8|105779.8|105831.6|105781.6|105832.3|105782.3|105829.8|105779.8|13
1727890510000|2024-10-02 17:35:10|105831.1|105781.1|105831.2|105781.2|105831.2|105781.2|105831.1|105781.1|2
1727890520000|2024-10-02 17:35:20|105831.1|105781.1|105832.5|105782.5|105833.7|105783.7|105830.9|105780.9|10
1727890530000|2024-10-02 17:35:30|105832.2|105782.2|105827.2|105777.2|105832.6|105782.6|105827.2|105777.2|13
1727890540000|2024-10-02 17:35:40|105826.8|105776.8|105827.1|105777.1|105827.3|105777.3|105826.7|105776.7|8
1727890550000|2024-10-02 17:35:50|105826.8|105776.8|105826|105776|105827|105777|105825.8|105775.8|17
1727890560000|2024-10-02 17:36:00|105825.3|105775.3|105813.3|105763.3|105825.3|105775.3|105811.5|105761.5|29
1727890570000|2024-10-02 17:36:10|105811.6|105761.6|105814.6|105764.6|105814.8|105764.8|105811.6|105761.6|6
1727890580000|2024-10-02 17:36:20|105815.2|105765.2|105810.1|105760.1|105815.6|105765.6|105810.1|105760.1|16
1727890590000|2024-10-02 17:36:30|105810.8|105760.8|105812.4|105762.4|105815.4|105765.4|105810.8|105760.8|32
1727890600000|2024-10-02 17:36:40|105812.7|105762.7|105811.2|105761.2|105812.9|105762.9|105811|105761|14
1727890610000|2024-10-02 17:36:50|105811.7|105761.7|105813.3|105763.3|105813.3|105763.3|105811.7|105761.7|4
1727890620000|2024-10-02 17:37:00|105813.8|105763.8|105811.9|105761.9|105814.4|105764.4|105811.9|105761.9|8
1727890630000|2024-10-02 17:37:10|105812.3|105762.3|105812.3|105762.3|105812.3|105762.3|105811.7|105761.7|5
1727890640000|2024-10-02 17:37:20|105812.9|105762.9|105814.1|105764.1|105814.1|105764.1|105812.9|105762.9|6
1727890650000|2024-10-02 17:37:30|105813.8|105763.8|105813.4|105763.4|105813.8|105763.8|105813.4|105763.4|4
1727890660000|2024-10-02 17:37:40|105813.3|105763.3|105796|105746|105813.3|105763.3|105794.8|105744.8|8
1727890670000|2024-10-02 17:37:50|105795.8|105745.8|105794.6|105744.6|105796.2|105746.2|105791.9|105741.9|27
1727890680000|2024-10-02 17:38:00|105794.3|105744.3|105784.2|105734.2|105794.3|105744.3|105784.2|105734.2|17
1727890690000|2024-10-02 17:38:10|105784.1|105734.1|105784.9|105734.9|105785.9|105735.9|105784|105734|14
1727890700000|2024-10-02 17:38:20|105785.4|105735.4|105789.6|105739.6|105790.1|105740.1|105785.4|105735.4|27
1727890710000|2024-10-02 17:38:30|105789.7|105739.7|105791.3|105741.3|105791.3|105741.3|105789.7|105739.7|10
1727890720000|2024-10-02 17:38:40|105790.9|105740.9|105790.7|105740.7|105790.9|105740.9|105790.3|105740.3|6
1727890730000|2024-10-02 17:38:50|105790.8|105740.8|105791.7|105741.7|105791.7|105741.7|105790.5|105740.5|14
1727890740000|2024-10-02 17:39:00|105791.5|105741.5|105782.9|105732.9|105791.5|105741.5|105782.9|105732.9|17
1727890750000|2024-10-02 17:39:10|105782.8|105732.8|105784.2|105734.2|105784.7|105734.7|105782.8|105732.8|7
1727890760000|2024-10-02 17:39:20|105784.3|105734.3|105784|105734|105784.3|105734.3|105784|105734|4
1727890770000|2024-10-02 17:39:30|105784.1|105734.1|105784.5|105734.5|105784.6|105734.6|105784|105734|7
1727890780000|2024-10-02 17:39:40|105784.7|105734.7|105791.9|105741.9|105794|105744|105784.7|105734.7|13
1727890790000|2024-10-02 17:39:50|105792.3|105742.3|105791.6|105741.6|105792.3|105742.3|105788.5|105738.5|25
1727890800000|2024-10-02 17:40:00|105791.2|105741.2|105789.1|105739.1|105791.4|105741.4|105789.1|105739.1|21
1727890810000|2024-10-02 17:40:10|105789.6|105739.6|105798|105748|105798.5|105748.5|105789.6|105739.6|24
1727890820000|2024-10-02 17:40:20|105798.1|105748.1|105795.4|105745.4|105799.2|105749.2|105794.9|105744.9|25
1727890830000|2024-10-02 17:40:30|105795.8|105745.8|105797.6|105747.6|105797.7|105747.7|105795.2|105745.2|11
1727890840000|2024-10-02 17:40:40|105797.9|105747.9|105802.3|105752.3|105805.8|105755.8|105797.9|105747.9|20
1727890850000|2024-10-02 17:40:50|105804.8|105754.8|105801.1|105751.1|105805|105755|105800.1|105750.1|16
1727890860000|2024-10-02 17:41:00|105801.4|105751.4|105807.9|105757.9|105808.9|105758.9|105801.4|105751.4|16
1727890870000|2024-10-02 17:41:10|105807.7|105757.7|105807.8|105757.8|105807.9|105757.9|105807.7|105757.7|4
1727890880000|2024-10-02 17:41:20|105808.4|105758.4|105808.5|105758.5|105808.5|105758.5|105808.4|105758.4|4
1727890890000|2024-10-02 17:41:30|105808.2|105758.2|105811.4|105761.4|105811.4|105761.4|105802.3|105752.3|20
1727890900000|2024-10-02 17:41:40|105811|105761|105801.5|105751.5|105812.2|105762.2|105801.5|105751.5|16
1727890910000|2024-10-02 17:41:50|105801.3|105751.3|105801.1|105751.1|105801.6|105751.6|105799.4|105749.4|23
1727890920000|2024-10-02 17:42:00|105800.3|105750.3|105795.6|105745.6|105800.9|105750.9|105795.6|105745.6|12
1727890930000|2024-10-02 17:42:10|105796.2|105746.2|105792.9|105742.9|105796.6|105746.6|105792.6|105742.6|33
1727890940000|2024-10-02 17:42:20|105792.6|105742.6|105794.5|105744.5|105794.8|105744.8|105792|105742|36
1727890950000|2024-10-02 17:42:30|105794.3|105744.3|105792.7|105742.7|105795.2|105745.2|105791.7|105741.7|32
1727890960000|2024-10-02 17:42:40|105793.3|105743.3|105792.6|105742.6|105797.7|105747.7|105792.5|105742.5|41
1727890970000|2024-10-02 17:42:50|105792.8|105742.8|105792.7|105742.7|105793.5|105743.5|105792.4|105742.4|9
1727890980000|2024-10-02 17:43:00|105790.3|105740.3|105788.4|105738.4|105790.3|105740.3|105783.8|105733.8|32
1727890990000|2024-10-02 17:43:10|105788.7|105738.7|105791.3|105741.3|105792.5|105742.5|105788|105738|16
1727891000000|2024-10-02 17:43:20|105791.6|105741.6|105791.5|105741.5|105793.6|105743.6|105791|105741|21
1727891010000|2024-10-02 17:43:30|105791|105741|105792.8|105742.8|105792.9|105742.9|105791|105741|7
1727891020000|2024-10-02 17:43:40|105792.6|105742.6|105791.6|105741.6|105792.8|105742.8|105791.1|105741.1|11
1727891030000|2024-10-02 17:43:50|105792.3|105742.3|105793.3|105743.3|105793.7|105743.7|105791.5|105741.5|8
1727891040000|2024-10-02 17:44:00|105793|105743|105779.4|105729.4|105807.7|105757.7|105779.4|105729.4|52
1727891050000|2024-10-02 17:44:10|105778.6|105728.6|105763.8|105713.8|105778.6|105728.6|105762.6|105712.6|25
1727891060000|2024-10-02 17:44:20|105764.2|105714.2|105763.6|105713.6|105764.2|105714.2|105763.5|105713.5|11
1727891070000|2024-10-02 17:44:30|105763.3|105713.3|105776.3|105726.3|105778|105728|105763.3|105713.3|28
1727891080000|2024-10-02 17:44:40|105776.2|105726.2|105775.4|105725.4|105776.2|105726.2|105775.4|105725.4|5
1727891090000|2024-10-02 17:44:50|105775.7|105725.7|105781.4|105731.4|105781.4|105731.4|105775.7|105725.7|22
1727891100000|2024-10-02 17:45:00|105782.2|105732.2|105783.9|105733.9|105784.1|105734.1|105782.2|105732.2|10
1727891110000|2024-10-02 17:45:10|105783.5|105733.5|105782.1|105732.1|105783.5|105733.5|105780.4|105730.4|9
1727891120000|2024-10-02 17:45:20|105782.2|105732.2|105779.4|105729.4|105783.1|105733.1|105779.1|105729.1|10
1727891130000|2024-10-02 17:45:30|105779|105729|105760.4|105710.4|105779.8|105729.8|105760.4|105710.4|49
1727891140000|2024-10-02 17:45:40|105759.4|105709.4|105755.5|105705.5|105759.9|105709.9|105754.1|105704.1|23
1727891150000|2024-10-02 17:45:50|105755.1|105705.1|105756.7|105706.7|105757|105707|105755|105705|17
1727891160000|2024-10-02 17:46:00|105756.8|105706.8|105760.6|105710.6|105761.6|105711.6|105756.3|105706.3|23
1727891170000|2024-10-02 17:46:10|105761.1|105711.1|105760.8|105710.8|105763.1|105713.1|105759.1|105709.1|18
1727891180000|2024-10-02 17:46:20|105760.9|105710.9|105760.9|105710.9|105760.9|105710.9|105760.9|105710.9|1
1727891190000|2024-10-02 17:46:30|105760.6|105710.6|105771.3|105721.3|105774.3|105724.3|105760.6|105710.6|25
1727891200000|2024-10-02 17:46:40|105771.7|105721.7|105764.1|105714.1|105771.9|105721.9|105764|105714|43
1727891210000|2024-10-02 17:46:50|105764.4|105714.4|105761.9|105711.9|105767.9|105717.9|105761.5|105711.5|33
1727891220000|2024-10-02 17:47:00|105762.2|105712.2|105759.6|105709.6|105763.1|105713.1|105759.4|105709.4|15
1727891230000|2024-10-02 17:47:10|105759.5|105709.5|105757.4|105707.4|105759.9|105709.9|105757.4|105707.4|9
1727891240000|2024-10-02 17:47:20|105757.1|105707.1|105757.7|105707.7|105757.8|105707.8|105757.1|105707.1|4
1727891250000|2024-10-02 17:47:30|105757.6|105707.6|105753.7|105703.7|105757.6|105707.6|105750.2|105700.2|14
1727891260000|2024-10-02 17:47:40|105754|105704|105754.5|105704.5|105754.5|105704.5|105745.8|105695.8|30
1727891270000|2024-10-02 17:47:50|105754.1|105704.1|105752.1|105702.1|105754.6|105704.6|105750|105700|25
1727891280000|2024-10-02 17:48:00|105753.1|105703.1|105759.4|105709.4|105759.4|105709.4|105750.1|105700.1|18
1727891290000|2024-10-02 17:48:10|105759|105709|105759.6|105709.6|105759.6|105709.6|105759|105709|4
1727891300000|2024-10-02 17:48:20|105760.2|105710.2|105764.7|105714.7|105771|105721|105760.2|105710.2|37
1727891310000|2024-10-02 17:48:30|105765|105715|105763|105713|105765.8|105715.8|105760.5|105710.5|16
1727891320000|2024-10-02 17:48:40|105763.7|105713.7|105761.1|105711.1|105764.3|105714.3|105761.1|105711.1|13
1727891330000|2024-10-02 17:48:50|105761.4|105711.4|105761.3|105711.3|105761.4|105711.4|105761.3|105711.3|2
1727891340000|2024-10-02 17:49:00|105761.2|105711.2|105755.9|105705.9|105761.2|105711.2|105755.9|105705.9|10
1727891350000|2024-10-02 17:49:10|105755.8|105705.8|105755.5|105705.5|105755.8|105705.8|105755.1|105705.1|6
1727891360000|2024-10-02 17:49:20|105755.6|105705.6|105757.3|105707.3|105757.3|105707.3|105754.9|105704.9|13
1727891370000|2024-10-02 17:49:30|105757.8|105707.8|105756.6|105706.6|105757.9|105707.9|105756.3|105706.3|8
1727891380000|2024-10-02 17:49:40|105756.7|105706.7|105756.7|105706.7|105756.7|105706.7|105756.7|105706.7|1
1727891390000|2024-10-02 17:49:50|105757.4|105707.4|105756.4|105706.4|105759.8|105709.8|105754.2|105704.2|28
1727891400000|2024-10-02 17:50:00|105755.7|105705.7|105748.3|105698.3|105756.1|105706.1|105747.4|105697.4|26
1727891410000|2024-10-02 17:50:10|105747.4|105697.4|105745.5|105695.5|105747.9|105697.9|105745.5|105695.5|7
1727891420000|2024-10-02 17:50:20|105746.3|105696.3|105747.1|105697.1|105748|105698|105743.3|105693.3|27
1727891430000|2024-10-02 17:50:30|105748.1|105698.1|105746.4|105696.4|105748.1|105698.1|105744.6|105694.6|23
1727891440000|2024-10-02 17:50:40|105746.8|105696.8|105746.8|105696.8|105746.8|105696.8|105746.8|105696.8|1
1727891450000|2024-10-02 17:50:50|105747.1|105697.1|105747.5|105697.5|105748|105698|105747|105697|7
1727891460000|2024-10-02 17:51:00|105747.8|105697.8|105747.1|105697.1|105747.8|105697.8|105746.7|105696.7|9
1727891470000|2024-10-02 17:51:10|105747|105697|105745.6|105695.6|105747|105697|105745.4|105695.4|9
1727891480000|2024-10-02 17:51:20|105745.8|105695.8|105746.1|105696.1|105747|105697|105744.7|105694.7|11
1727891490000|2024-10-02 17:51:30|105746.2|105696.2|105747.6|105697.6|105747.6|105697.6|105745.6|105695.6|12
1727891510000|2024-10-02 17:51:50|105747|105697|105748|105698|105748|105698|105747|105697|3
1727891520000|2024-10-02 17:52:00|105748.8|105698.8|105750.1|105700.1|105751.4|105701.4|105748.8|105698.8|9
1727891540000|2024-10-02 17:52:20|105750|105700|105746.5|105696.5|105750|105700|105746.2|105696.2|7
1727891550000|2024-10-02 17:52:30|105745.8|105695.8|105745|105695|105746|105696|105745|105695|5
1727891560000|2024-10-02 17:52:40|105744.9|105694.9|105744.7|105694.7|105744.9|105694.9|105744.7|105694.7|3
1727891570000|2024-10-02 17:52:50|105744.6|105694.6|105744.6|105694.6|105744.6|105694.6|105744.6|105694.6|1
1727891580000|2024-10-02 17:53:00|105744.7|105694.7|105742.2|105692.2|105750.3|105700.3|105742.2|105692.2|29
1727891590000|2024-10-02 17:53:10|105741.6|105691.6|105746|105696|105746.2|105696.2|105741.5|105691.5|23
1727891600000|2024-10-02 17:53:20|105746.1|105696.1|105744.3|105694.3|105746.1|105696.1|105743.4|105693.4|15
1727891610000|2024-10-02 17:53:30|105743.6|105693.6|105743.7|105693.7|105743.7|105693.7|105743.6|105693.6|2
1727891620000|2024-10-02 17:53:40|105743.8|105693.8|105744|105694|105744.7|105694.7|105743.8|105693.8|3
1727891630000|2024-10-02 17:53:50|105743.9|105693.9|105744|105694|105744|105694|105743.9|105693.9|2
1727891640000|2024-10-02 17:54:00|105743.2|105693.2|105740|105690|105743.2|105693.2|105736.8|105686.8|33
1727891650000|2024-10-02 17:54:10|105742|105692|105747.9|105697.9|105748.1|105698.1|105741.4|105691.4|21
1727891660000|2024-10-02 17:54:20|105746.9|105696.9|105746.6|105696.6|105746.9|105696.9|105746.6|105696.6|3
1727891670000|2024-10-02 17:54:30|105746.5|105696.5|105746.5|105696.5|105746.5|105696.5|105746.5|105696.5|1
1727891680000|2024-10-02 17:54:40|105746.9|105696.9|105748.4|105698.4|105748.4|105698.4|105746.9|105696.9|3
1727891690000|2024-10-02 17:54:50|105748.5|105698.5|105746.5|105696.5|105749.7|105699.7|105745.4|105695.4|10
1727891700000|2024-10-02 17:55:00|105745.8|105695.8|105745.6|105695.6|105746.2|105696.2|105741.6|105691.6|10
1727891710000|2024-10-02 17:55:10|105744.9|105694.9|105749|105699|105749.1|105699.1|105744.9|105694.9|9
1727891720000|2024-10-02 17:55:20|105748.9|105698.9|105750|105700|105750.5|105700.5|105745.1|105695.1|30
1727891730000|2024-10-02 17:55:30|105749.3|105699.3|105750|105700|105750|105700|105747.8|105697.8|10
1727891740000|2024-10-02 17:55:40|105750.1|105700.1|105749.2|105699.2|105750.1|105700.1|105744.9|105694.9|21
1727891750000|2024-10-02 17:55:50|105749.5|105699.5|105748|105698|105750.1|105700.1|105747.5|105697.5|10
1727891760000|2024-10-02 17:56:00|105747.9|105697.9|105747.8|105697.8|105747.9|105697.9|105747.8|105697.8|2
1727891770000|2024-10-02 17:56:10|105747.9|105697.9|105747.7|105697.7|105747.9|105697.9|105747.5|105697.5|4
1727891780000|2024-10-02 17:56:20|105747.4|105697.4|105748.2|105698.2|105748.6|105698.6|105747.4|105697.4|4
1727891790000|2024-10-02 17:56:30|105744.8|105694.8|105745.5|105695.5|105746.1|105696.1|105744.1|105694.1|8
1727891800000|2024-10-02 17:56:40|105745.2|105695.2|105745.2|105695.2|105745.2|105695.2|105745.2|105695.2|1
1727891810000|2024-10-02 17:56:50|105745.3|105695.3|105748.3|105698.3|105750|105700|105744.4|105694.4|15
1727891820000|2024-10-02 17:57:00|105748.6|105698.6|105759.8|105709.8|105759.8|105709.8|105748.6|105698.6|7
1727891830000|2024-10-02 17:57:10|105759.6|105709.6|105730.2|105680.2|105759.6|105709.6|105729.9|105679.9|23
1727891840000|2024-10-02 17:57:20|105730.7|105680.7|105729.6|105679.6|105730.8|105680.8|105729.6|105679.6|9
1727891850000|2024-10-02 17:57:30|105729.9|105679.9|105735.3|105685.3|105739.1|105689.1|105729.9|105679.9|68
1727891860000|2024-10-02 17:57:40|105736.1|105686.1|105732.3|105682.3|105750.2|105700.2|105731.2|105681.2|64
1727891870000|2024-10-02 17:57:50|105731.8|105681.8|105728.2|105678.2|105731.8|105681.8|105726.8|105676.8|14
1727891880000|2024-10-02 17:58:00|105727.5|105677.5|105726.2|105676.2|105727.5|105677.5|105724.6|105674.6|10
1727891890000|2024-10-02 17:58:10|105726|105676|105734.6|105684.6|105734.6|105684.6|105726|105676|37
1727891900000|2024-10-02 17:58:20|105734.8|105684.8|105749.6|105699.6|105749.6|105699.6|105733.3|105683.3|29
1727891910000|2024-10-02 17:58:30|105748.8|105698.8|105744.5|105694.5|105750.8|105700.8|105744.5|105694.5|21
1727891920000|2024-10-02 17:58:40|105744.6|105694.6|105744.7|105694.7|105744.7|105694.7|105744.6|105694.6|2
1727891930000|2024-10-02 17:58:50|105744.6|105694.6|105744.5|105694.5|105744.6|105694.6|105744.4|105694.4|5
1727891940000|2024-10-02 17:59:00|105744.3|105694.3|105744.3|105694.3|105744.5|105694.5|105743|105693|13
1727891950000|2024-10-02 17:59:10|105743.8|105693.8|105746.3|105696.3|105746.3|105696.3|105743.8|105693.8|6
1727891960000|2024-10-02 17:59:20|105746.4|105696.4|105746.8|105696.8|105746.8|105696.8|105746.1|105696.1|8
1727891970000|2024-10-02 17:59:30|105746.7|105696.7|105766.8|105716.8|105766.8|105716.8|105746.7|105696.7|13
1727891980000|2024-10-02 17:59:40|105766.7|105716.7|105766.5|105716.5|105768.8|105718.8|105766.5|105716.5|9
1727891990000|2024-10-02 17:59:50|105766|105716|105769.9|105719.9|105769.9|105719.9|105763.4|105713.4|21
1727892000000|2024-10-02 18:00:00|105770.8|105720.8|105772.3|105722.3|105775.1|105725.1|105770.8|105720.8|20
1727892010000|2024-10-02 18:00:10|105771.9|105721.9|105770.2|105745.2|105777.1|105752.1|105765.3|105721.9|40
1727892020000|2024-10-02 18:00:20|105766.4|105741.4|105756.1|105731.1|105769.9|105744.9|105756.1|105731.1|29
1727892030000|2024-10-02 18:00:30|105754.2|105729.2|105767.4|105717.4|105768.5|105729.2|105748.5|105715.3|36
1727892040000|2024-10-02 18:00:40|105767.3|105717.3|105768.2|105718.2|105769.9|105719.9|105765.5|105715.5|24
1727892050000|2024-10-02 18:00:50|105767.4|105717.4|105762.1|105712.1|105768|105718|105761.9|105711.9|24
1727892060000|2024-10-02 18:01:00|105761.7|105711.7|105766.3|105716.3|105779.1|105729.1|105759.8|105709.8|43
1727892070000|2024-10-02 18:01:10|105767.4|105717.4|105763.4|105713.4|105769.2|105719.2|105760.7|105710.7|45
1727892080000|2024-10-02 18:01:20|105763.6|105713.6|105759|105709|105763.6|105713.6|105755.9|105705.9|18
1727892090000|2024-10-02 18:01:30|105759.6|105709.6|105763.6|105713.6|105765.3|105715.3|105759.6|105709.6|40
1727892100000|2024-10-02 18:01:40|105764.2|105714.2|105766.9|105716.9|105770|105720|105763.1|105713.1|41
1727892110000|2024-10-02 18:01:50|105771.8|105721.8|105766.7|105716.7|105771.8|105721.8|105764.1|105714.1|47
1727892120000|2024-10-02 18:02:00|105765.7|105715.7|105767|105717|105773.5|105723.5|105763.6|105713.6|43
1727892130000|2024-10-02 18:02:10|105766.2|105716.2|105770.3|105720.3|105774.5|105724.5|105766.2|105716.2|22
1727892140000|2024-10-02 18:02:20|105770|105720|105766|105716|105770|105720|105764.2|105714.2|36
1727892150000|2024-10-02 18:02:30|105766.9|105716.9|105766.5|105716.5|105766.9|105716.9|105765.9|105715.9|10
1727892160000|2024-10-02 18:02:40|105766.6|105716.6|105768|105718|105768|105718|105766.5|105716.5|9
1727892170000|2024-10-02 18:02:50|105767.8|105717.8|105765.8|105715.8|105767.8|105717.8|105765.5|105715.5|27
1727892180000|2024-10-02 18:03:00|105765.5|105715.5|105766.3|105716.3|105767.4|105717.4|105764.9|105714.9|32
1727892190000|2024-10-02 18:03:10|105765.7|105715.7|105772.8|105722.8|105776.6|105726.6|105765.7|105715.7|27
1727892200000|2024-10-02 18:03:20|105772.7|105722.7|105772.3|105722.3|105773.5|105723.5|105772.3|105722.3|8
1727892210000|2024-10-02 18:03:30|105771.9|105721.9|105774.9|105724.9|105776.1|105726.1|105770.9|105720.9|17
1727892220000|2024-10-02 18:03:40|105775.2|105725.2|105777.6|105727.6|105777.6|105727.6|105774.4|105724.4|10
1727892230000|2024-10-02 18:03:50|105778.1|105728.1|105779.9|105729.9|105779.9|105729.9|105777.8|105727.8|14
1727892240000|2024-10-02 18:04:00|105780.2|105730.2|105790.4|105740.4|105791.7|105741.7|105778.4|105728.4|26
1727892250000|2024-10-02 18:04:10|105790.1|105740.1|105783.4|105733.4|105790.1|105740.1|105782.9|105732.9|14
1727892260000|2024-10-02 18:04:20|105783.2|105733.2|105792.3|105742.3|105793|105743|105781.4|105731.4|16
1727892270000|2024-10-02 18:04:30|105792.6|105742.6|105797.3|105747.3|105797.7|105747.7|105792.3|105742.3|36
1727892280000|2024-10-02 18:04:40|105797|105747|105805.5|105755.5|105806.3|105756.3|105797|105747|19
1727892290000|2024-10-02 18:04:50|105806.2|105756.2|105811.8|105761.8|105812.6|105762.6|105806.2|105756.2|31
1727892300000|2024-10-02 18:05:00|105812.2|105762.2|105809.5|105759.5|105813.6|105763.6|105808.9|105758.9|18
1727892310000|2024-10-02 18:05:10|105809.1|105759.1|105808.2|105758.2|105809.1|105759.1|105807.7|105757.7|6
1727892320000|2024-10-02 18:05:20|105808.7|105758.7|105809.1|105759.1|105809.1|105759.1|105808.7|105758.7|2
1727892330000|2024-10-02 18:05:30|105809.3|105759.3|105808.8|105758.8|105809.3|105759.3|105808.2|105758.2|11
1727892340000|2024-10-02 18:05:40|105808.7|105758.7|105809.4|105759.4|105809.7|105759.7|105808.6|105758.6|17
1727892350000|2024-10-02 18:05:50|105810|105760|105809.1|105759.1|105810.6|105760.6|105809|105759|22
1727892360000|2024-10-02 18:06:00|105808.6|105758.6|105809.3|105759.3|105809.3|105759.3|105806.7|105756.7|19
1727892370000|2024-10-02 18:06:10|105809|105759|105809.9|105759.9|105810.8|105760.8|105807.9|105757.9|16
1727892380000|2024-10-02 18:06:20|105809.4|105759.4|105810.8|105760.8|105811.3|105761.3|105809.4|105759.4|19
1727892390000|2024-10-02 18:06:30|105811.4|105761.4|105813.5|105763.5|105813.5|105763.5|105810.8|105760.8|17
1727892400000|2024-10-02 18:06:40|105813.9|105763.9|105815.4|105765.4|105815.4|105765.4|105812.5|105762.5|19
1727892410000|2024-10-02 18:06:50|105815.2|105765.2|105815.5|105765.5|105815.8|105765.8|105815.2|105765.2|4
1727892420000|2024-10-02 18:07:00|105815.1|105765.1|105814.2|105764.2|105816.3|105766.3|105811.9|105761.9|13
1727892430000|2024-10-02 18:07:10|105814.3|105764.3|105813.1|105763.1|105814.3|105764.3|105812.9|105762.9|10
1727892440000|2024-10-02 18:07:20|105813.3|105763.3|105811.5|105761.5|105813.3|105763.3|105810.2|105760.2|18
1727892450000|2024-10-02 18:07:30|105811.2|105761.2|105810.6|105760.6|105811.2|105761.2|105810.6|105760.6|3
1727892460000|2024-10-02 18:07:40|105809.8|105759.8|105817.6|105767.6|105818.3|105768.3|105802|105752|25
1727892470000|2024-10-02 18:07:50|105817.9|105767.9|105818.4|105768.4|105820|105770|105817.8|105767.8|12
1727892480000|2024-10-02 18:08:00|105818.1|105768.1|105818.7|105768.7|105818.9|105768.9|105818|105768|18
1727892490000|2024-10-02 18:08:10|105818.9|105768.9|105818.9|105768.9|105819.2|105769.2|105818.8|105768.8|8
1727892500000|2024-10-02 18:08:20|105819.2|105769.2|105822.5|105772.5|105823|105773|105818|105768|13
1727892510000|2024-10-02 18:08:30|105822.8|105772.8|105824.3|105774.3|105826|105776|105821.5|105771.5|24
1727892520000|2024-10-02 18:08:40|105824|105774|105824.1|105774.1|105825.3|105775.3|105823.8|105773.8|9
1727892530000|2024-10-02 18:08:50|105825.3|105775.3|105823.8|105773.8|105826.5|105776.5|105823.1|105773.1|22
1727892540000|2024-10-02 18:09:00|105824.3|105774.3|105822.2|105772.2|105824.3|105774.3|105821.2|105771.2|23
1727892550000|2024-10-02 18:09:10|105822|105772|105822|105772|105822.3|105772.3|105821|105771|12
1727892560000|2024-10-02 18:09:20|105821.6|105771.6|105821.7|105771.7|105821.7|105771.7|105821.5|105771.5|3
1727892570000|2024-10-02 18:09:30|105821.3|105771.3|105827.4|105777.4|105828.3|105778.3|105821.3|105771.3|13
1727892580000|2024-10-02 18:09:40|105826.9|105776.9|105832.7|105782.7|105832.9|105782.9|105826.7|105776.7|16
1727892590000|2024-10-02 18:09:50|105832.2|105782.2|105830|105780|105832.5|105782.5|105829.9|105779.9|11
1727892600000|2024-10-02 18:10:00|105829.8|105779.8|105823.3|105773.3|105830.2|105780.2|105822.7|105772.7|24
1727892610000|2024-10-02 18:10:10|105823|105773|105824|105774|105824|105774|105823|105773|5
1727892620000|2024-10-02 18:10:20|105827.4|105777.4|105828.9|105778.9|105829.1|105779.1|105827.2|105777.2|10
1727892630000|2024-10-02 18:10:30|105828.4|105778.4|105822.4|105772.4|105828.5|105778.5|105819.4|105769.4|17
1727892640000|2024-10-02 18:10:40|105824.4|105774.4|105827.9|105777.9|105828.3|105778.3|105823.4|105773.4|39
1727892650000|2024-10-02 18:10:50|105827.6|105777.6|105825.4|105775.4|105828.2|105778.2|105824.9|105774.9|19
1727892660000|2024-10-02 18:11:00|105826|105776|105824.8|105774.8|105826.2|105776.2|105824.8|105774.8|18
1727892670000|2024-10-02 18:11:10|105825.3|105775.3|105825.8|105775.8|105826.7|105776.7|105820.7|105770.7|21
1727892680000|2024-10-02 18:11:20|105827.8|105777.8|105829.3|105779.3|105830.1|105780.1|105827.8|105777.8|8
1727892690000|2024-10-02 18:11:30|105829|105779|105828.9|105778.9|105829|105779|105828.7|105778.7|5
1727892700000|2024-10-02 18:11:40|105828.6|105778.6|105828.9|105778.9|105831.9|105781.9|105828.6|105778.6|9
1727892710000|2024-10-02 18:11:50|105828.8|105778.8|105830.7|105780.7|105831.1|105781.1|105828.8|105778.8|16
1727892720000|2024-10-02 18:12:00|105830.5|105780.5|105830.5|105780.5|105831.2|105781.2|105830.5|105780.5|4
1727892730000|2024-10-02 18:12:10|105830.1|105780.1|105829.6|105779.6|105830.1|105780.1|105829.5|105779.5|5
1727892740000|2024-10-02 18:12:20|105829.2|105779.2|105827.8|105777.8|105829.2|105779.2|105826.7|105776.7|8
1727892750000|2024-10-02 18:12:30|105827.7|105777.7|105827.8|105777.8|105827.8|105777.8|105827.7|105777.7|2
1727892760000|2024-10-02 18:12:40|105827.5|105777.5|105827.5|105777.5|105827.5|105777.5|105827.5|105777.5|1
1727892770000|2024-10-02 18:12:50|105827.2|105777.2|105827.3|105777.3|105827.6|105777.6|105827.2|105777.2|3
1727892780000|2024-10-02 18:13:00|105827.2|105777.2|105826.2|105776.2|105828.5|105778.5|105826.2|105776.2|13
1727892790000|2024-10-02 18:13:10|105825.7|105775.7|105829.5|105779.5|105829.5|105779.5|105824|105774|17
1727892800000|2024-10-02 18:13:20|105829.1|105779.1|105828.9|105778.9|105829.1|105779.1|105828.7|105778.7|4
1727892810000|2024-10-02 18:13:30|105829.2|105779.2|105829.7|105779.7|105829.7|105779.7|105829.2|105779.2|2
1727892820000|2024-10-02 18:13:40|105829.1|105779.1|105823.9|105773.9|105829.1|105779.1|105823.9|105773.9|15
1727892830000|2024-10-02 18:13:50|105823.2|105773.2|105824.3|105774.3|105824.3|105774.3|105823.2|105773.2|5
1727892840000|2024-10-02 18:14:00|105825.2|105775.2|105825.4|105775.4|105825.8|105775.8|105823|105773|12
1727892850000|2024-10-02 18:14:10|105825.7|105775.7|105825|105775|105827.4|105777.4|105819.9|105769.9|22
1727892860000|2024-10-02 18:14:20|105824.6|105774.6|105828.2|105778.2|105828.2|105778.2|105824.4|105774.4|14
1727892870000|2024-10-02 18:14:30|105828.1|105778.1|105828.1|105778.1|105828.1|105778.1|105828.1|105778.1|1
1727892880000|2024-10-02 18:14:40|105827.7|105777.7|105827.4|105777.4|105827.7|105777.7|105827|105777|5
1727892890000|2024-10-02 18:14:50|105827.6|105777.6|105827.6|105777.6|105827.8|105777.8|105827.6|105777.6|3
1727892900000|2024-10-02 18:15:00|105827.8|105777.8|105829.2|105779.2|105829.2|105779.2|105827.8|105777.8|5
1727892920000|2024-10-02 18:15:20|105829.1|105779.1|105831.2|105781.2|105832.2|105782.2|105828.9|105778.9|7
1727892930000|2024-10-02 18:15:30|105830.8|105780.8|105831.2|105781.2|105831.2|105781.2|105829.6|105779.6|8
1727892940000|2024-10-02 18:15:40|105830.7|105780.7|105831.9|105781.9|105833.3|105783.3|105829.9|105779.9|13
1727892950000|2024-10-02 18:15:50|105831.6|105781.6|105831.4|105781.4|105831.6|105781.6|105831.4|105781.4|3
1727892960000|2024-10-02 18:16:00|105830.8|105780.8|105830|105780|105830.8|105780.8|105830|105780|5
1727892970000|2024-10-02 18:16:10|105829.9|105779.9|105830.6|105780.6|105830.6|105780.6|105829.9|105779.9|3
1727892980000|2024-10-02 18:16:20|105830.8|105780.8|105831.6|105781.6|105831.8|105781.8|105830.8|105780.8|8
1727892990000|2024-10-02 18:16:30|105831.7|105781.7|105833.2|105783.2|105833.3|105783.3|105831.3|105781.3|8
1727893000000|2024-10-02 18:16:40|105833|105783|105831.8|105781.8|105833|105783|105831.8|105781.8|5
1727893010000|2024-10-02 18:16:50|105831.7|105781.7|105825.6|105775.6|105832.2|105782.2|105823.7|105773.7|12
1727893020000|2024-10-02 18:17:00|105826.3|105776.3|105820.6|105770.6|105826.3|105776.3|105816.5|105766.5|16
1727893030000|2024-10-02 18:17:10|105820.3|105770.3|105820.8|105770.8|105821.2|105771.2|105820.3|105770.3|7
1727893040000|2024-10-02 18:17:20|105821|105771|105822.4|105772.4|105823.1|105773.1|105821|105771|7
1727893050000|2024-10-02 18:17:30|105822|105772|105831.4|105781.4|105832.2|105782.2|105818.5|105768.5|12
1727893060000|2024-10-02 18:17:40|105831.5|105781.5|105832.7|105782.7|105832.7|105782.7|105831.4|105781.4|5
1727893070000|2024-10-02 18:17:50|105832.5|105782.5|105832.5|105782.5|105832.6|105782.6|105832.5|105782.5|3
1727893080000|2024-10-02 18:18:00|105832.7|105782.7|105833.1|105783.1|105833.5|105783.5|105832.6|105782.6|7
1727893090000|2024-10-02 18:18:10|105832.9|105782.9|105832|105782|105833.1|105783.1|105832|105782|4
1727893100000|2024-10-02 18:18:20|105834.6|105784.6|105841.9|105791.9|105843.3|105793.3|105834.6|105784.6|16
1727893110000|2024-10-02 18:18:30|105841.6|105791.6|105839.5|105789.5|105841.7|105791.7|105839.4|105789.4|11
1727893120000|2024-10-02 18:18:40|105839|105789|105835.9|105785.9|105839.5|105789.5|105835.4|105785.4|12
1727893130000|2024-10-02 18:18:50|105835.4|105785.4|105836.4|105786.4|105836.4|105786.4|105835.3|105785.3|7
1727893140000|2024-10-02 18:19:00|105836.1|105786.1|105835.5|105785.5|105836.4|105786.4|105835.1|105785.1|13
1727893150000|2024-10-02 18:19:10|105835.4|105785.4|105836|105786|105836.6|105786.6|105835.4|105785.4|8
1727893160000|2024-10-02 18:19:20|105835.9|105785.9|105837|105787|105837.3|105787.3|105835.8|105785.8|10
1727893170000|2024-10-02 18:19:30|105837.3|105787.3|105836.7|105786.7|105839.6|105789.6|105836.7|105786.7|8
1727893180000|2024-10-02 18:19:40|105836.8|105786.8|105838.5|105788.5|105838.6|105788.6|105836.8|105786.8|16
1727893190000|2024-10-02 18:19:50|105838.2|105788.2|105837.8|105787.8|105838.2|105788.2|105837.2|105787.2|13
1727893200000|2024-10-02 18:20:00|105837.5|105787.5|105824.4|105774.4|105837.5|105787.5|105823.1|105773.1|15
1727893210000|2024-10-02 18:20:10|105824.8|105774.8|105824.8|105774.8|105824.8|105774.8|105824.6|105774.6|3
1727893220000|2024-10-02 18:20:20|105824.9|105774.9|105822.9|105772.9|105826.1|105776.1|105822.9|105772.9|7
1727893230000|2024-10-02 18:20:30|105822.8|105772.8|105822.9|105772.9|105822.9|105772.9|105822.8|105772.8|4
1727893240000|2024-10-02 18:20:40|105822.8|105772.8|105825.4|105775.4|105833.2|105783.2|105822.8|105772.8|20
1727893250000|2024-10-02 18:20:50|105824.8|105774.8|105823.6|105773.6|105824.8|105774.8|105823.4|105773.4|10
1727893260000|2024-10-02 18:21:00|105823.1|105773.1|105819.6|105769.6|105823.1|105773.1|105818.6|105768.6|13
1727893270000|2024-10-02 18:21:10|105819.2|105769.2|105838.9|105788.9|105838.9|105788.9|105817.6|105767.6|17
1727893280000|2024-10-02 18:21:20|105838.7|105788.7|105842.9|105792.9|105843.7|105793.7|105837.6|105787.6|18
1727893290000|2024-10-02 18:21:30|105843.2|105793.2|105845.8|105795.8|105846.3|105796.3|105842.2|105792.2|13
1727893300000|2024-10-02 18:21:40|105846|105796|105850.1|105800.1|105850.1|105800.1|105845.6|105795.6|4
1727893310000|2024-10-02 18:21:50|105850.3|105800.3|105852.9|105802.9|105852.9|105802.9|105849.6|105799.6|11
1727893320000|2024-10-02 18:22:00|105851.7|105801.7|105851.8|105801.8|105852.5|105802.5|105850.9|105800.9|9
1727893330000|2024-10-02 18:22:10|105852.1|105802.1|105854.6|105804.6|105854.6|105804.6|105851.9|105801.9|10
1727893340000|2024-10-02 18:22:20|105853.9|105803.9|105852.5|105802.5|105853.9|105803.9|105852.1|105802.1|8
1727893350000|2024-10-02 18:22:30|105852.4|105802.4|105858.4|105808.4|105858.4|105808.4|105852.4|105802.4|12
1727893360000|2024-10-02 18:22:40|105858|105808|105858.3|105808.3|105858.4|105808.4|105858|105808|3
1727893370000|2024-10-02 18:22:50|105858|105808|105858.5|105808.5|105858.5|105808.5|105858|105808|4
1727893380000|2024-10-02 18:23:00|105858.6|105808.6|105857.8|105807.8|105863.1|105813.1|105857.8|105807.8|16
1727893390000|2024-10-02 18:23:10|105857|105807|105857.4|105807.4|105858.6|105808.6|105856.9|105806.9|8
1727893400000|2024-10-02 18:23:20|105857.1|105807.1|105857.2|105807.2|105857.7|105807.7|105857.1|105807.1|6
1727893410000|2024-10-02 18:23:30|105857.3|105807.3|105857.4|105807.4|105857.4|105807.4|105857.3|105807.3|2
1727893420000|2024-10-02 18:23:40|105857.9|105807.9|105857.8|105807.8|105860|105810|105856.5|105806.5|14
1727893430000|2024-10-02 18:23:50|105857.9|105807.9|105857.9|105807.9|105857.9|105807.9|105857.9|105807.9|1
1727893440000|2024-10-02 18:24:00|105857.8|105807.8|105857.8|105807.8|105857.8|105807.8|105857.8|105807.8|1
1727893450000|2024-10-02 18:24:10|105857|105807|105852.1|105802.1|105858.9|105808.9|105852.1|105802.1|14
1727893460000|2024-10-02 18:24:20|105852.8|105802.8|105858.3|105808.3|105858.3|105808.3|105852.8|105802.8|7
1727893480000|2024-10-02 18:24:40|105857.9|105807.9|105851.5|105801.5|105857.9|105807.9|105851.3|105801.3|15
1727893490000|2024-10-02 18:24:50|105852.7|105802.7|105858.5|105808.5|105859.9|105809.9|105852.7|105802.7|25
1727893500000|2024-10-02 18:25:00|105858.4|105808.4|105858.4|105808.4|105861.2|105811.2|105858.4|105808.4|17
1727893510000|2024-10-02 18:25:10|105857.7|105807.7|105852.7|105802.7|105857.7|105807.7|105852.4|105802.4|12
1727893520000|2024-10-02 18:25:20|105851.6|105801.6|105854.8|105804.8|105856.6|105806.6|105848.9|105798.9|16
1727893530000|2024-10-02 18:25:30|105854.5|105804.5|105854.2|105804.2|105854.5|105804.5|105854.2|105804.2|3
1727893540000|2024-10-02 18:25:40|105854.6|105804.6|105854|105804|105856.7|105806.7|105853.8|105803.8|7
1727893550000|2024-10-02 18:25:50|105853.9|105803.9|105853.5|105803.5|105853.9|105803.9|105853.5|105803.5|4
1727893560000|2024-10-02 18:26:00|105853.6|105803.6|105855.2|105805.2|105855.2|105805.2|105853.6|105803.6|5
1727893570000|2024-10-02 18:26:10|105855.8|105805.8|105857|105807|105857.1|105807.1|105855.8|105805.8|6
1727893580000|2024-10-02 18:26:20|105857.4|105807.4|105859.8|105809.8|105860.3|105810.3|105857.4|105807.4|7
1727893590000|2024-10-02 18:26:30|105859.7|105809.7|105859.8|105809.8|105861|105811|105859.6|105809.6|9
1727893600000|2024-10-02 18:26:40|105859.1|105809.1|105858.8|105808.8|105859.1|105809.1|105857.9|105807.9|5
1727893610000|2024-10-02 18:26:50|105858.2|105808.2|105856.5|105806.5|105858.2|105808.2|105856.5|105806.5|6
1727893620000|2024-10-02 18:27:00|105855.5|105805.5|105869.9|105819.9|105869.9|105819.9|105848|105798|15
1727893630000|2024-10-02 18:27:10|105869.8|105819.8|105871.6|105821.6|105871.6|105821.6|105869.7|105819.7|9
1727893640000|2024-10-02 18:27:20|105871.7|105821.7|105872|105822|105872|105822|105871.7|105821.7|4
1727893650000|2024-10-02 18:27:30|105872.3|105822.3|105871.9|105821.9|105872.7|105822.7|105871.8|105821.8|15
1727893660000|2024-10-02 18:27:40|105871.5|105821.5|105870.1|105820.1|105872.6|105822.6|105870|105820|13
1727893670000|2024-10-02 18:27:50|105870|105820|105869.6|105819.6|105870|105820|105868.3|105818.3|10
1727893680000|2024-10-02 18:28:00|105869.4|105819.4|105870.4|105820.4|105870.8|105820.8|105869.4|105819.4|11
1727893690000|2024-10-02 18:28:10|105870.5|105820.5|105870.1|105820.1|105870.8|105820.8|105870|105820|9
1727893700000|2024-10-02 18:28:20|105869.9|105819.9|105871.6|105821.6|105872|105822|105869.9|105819.9|13
1727893710000|2024-10-02 18:28:30|105871.2|105821.2|105873.4|105823.4|105874.1|105824.1|105870.7|105820.7|16
1727893720000|2024-10-02 18:28:40|105873.3|105823.3|105920.9|105870.9|105923.1|105873.1|105873.2|105823.2|47
1727893730000|2024-10-02 18:28:50|105919.8|105869.8|105913.9|105863.9|105921.7|105871.7|105913.7|105863.7|38
1727893740000|2024-10-02 18:29:00|105913.4|105863.4|105914.5|105864.5|105915.8|105865.8|105913.4|105863.4|23
1727893750000|2024-10-02 18:29:10|105915|105865|105921|105871|105921.3|105871.3|105914.6|105864.6|33
1727893760000|2024-10-02 18:29:20|105921.4|105871.4|105920.4|105870.4|105922.9|105872.9|105919.9|105869.9|19
1727893770000|2024-10-02 18:29:30|105918.3|105868.3|105919.8|105869.8|105921|105871|105918.3|105868.3|9
1727893780000|2024-10-02 18:29:40|105919.6|105869.6|105922.1|105872.1|105922.9|105872.9|105919.6|105869.6|13
1727893790000|2024-10-02 18:29:50|105921.8|105871.8|105916.7|105866.7|105922.9|105872.9|105914.4|105864.4|43
1727893800000|2024-10-02 18:30:00|105917.7|105867.7|105916.7|105866.7|105920.7|105870.7|105915.1|105865.1|27
1727893810000|2024-10-02 18:30:10|105917|105867|105916.9|105866.9|105917.5|105867.5|105916.8|105866.8|4
1727893820000|2024-10-02 18:30:20|105917.7|105867.7|105932.6|105882.6|105932.8|105882.8|105917.6|105867.6|41
1727893830000|2024-10-02 18:30:30|105932|105882|105931.8|105881.8|105934.9|105884.9|105927.6|105877.6|51
1727893840000|2024-10-02 18:30:40|105932|105882|105929.2|105879.2|105932.4|105882.4|105928.7|105878.7|16
1727893850000|2024-10-02 18:30:50|105929.1|105879.1|105926.6|105876.6|105929.6|105879.6|105926.2|105876.2|27
1727893860000|2024-10-02 18:31:00|105928.5|105878.5|105913|105863|105928.5|105878.5|105907.7|105857.7|54
1727893870000|2024-10-02 18:31:10|105911.6|105861.6|105910.4|105860.4|105914.9|105864.9|105907.9|105857.9|26
1727893880000|2024-10-02 18:31:20|105912.5|105862.5|105902.8|105852.8|105916.6|105866.6|105902.3|105852.3|41
1727893890000|2024-10-02 18:31:30|105903|105853|105897.9|105847.9|105903|105853|105897.9|105847.9|15
1727893900000|2024-10-02 18:31:40|105897.6|105847.6|105896.6|105846.6|105897.6|105847.6|105896.5|105846.5|5
1727893910000|2024-10-02 18:31:50|105896.7|105846.7|105897.8|105847.8|105899.9|105849.9|105896.7|105846.7|12
1727893920000|2024-10-02 18:32:00|105897.5|105847.5|105899.5|105849.5|105901.6|105851.6|105897.5|105847.5|19
1727893930000|2024-10-02 18:32:10|105899.6|105849.6|105900.9|105850.9|105902.6|105852.6|105899.6|105849.6|13
1727893940000|2024-10-02 18:32:20|105901|105851|105900.9|105850.9|105903|105853|105900.7|105850.7|20
1727893950000|2024-10-02 18:32:30|105900.7|105850.7|105899.8|105849.8|105900.7|105850.7|105899.8|105849.8|5
1727893960000|2024-10-02 18:32:40|105899.7|105849.7|105904.6|105854.6|105904.6|105854.6|105899.7|105849.7|16
1727893970000|2024-10-02 18:32:50|105905.2|105855.2|105903.9|105853.9|105905.6|105855.6|105903.7|105853.7|19
1727893980000|2024-10-02 18:33:00|105904|105854|105903.7|105853.7|105904.8|105854.8|105903|105853|21
1727893990000|2024-10-02 18:33:10|105904.5|105854.5|105903.8|105853.8|105904.5|105854.5|105903.6|105853.6|10
1727894000000|2024-10-02 18:33:20|105904.3|105854.3|105903.6|105853.6|105904.9|105854.9|105903.6|105853.6|7
1727894010000|2024-10-02 18:33:30|105903.7|105853.7|105896.7|105846.7|105903.7|105853.7|105896|105846|12
1727894020000|2024-10-02 18:33:40|105897|105847|105894.2|105844.2|105897|105847|105891.2|105841.2|21
1727894030000|2024-10-02 18:33:50|105894.6|105844.6|105894.7|105844.7|105896.1|105846.1|105893.9|105843.9|14
1727894040000|2024-10-02 18:34:00|105895.1|105845.1|105860|105810|105897.3|105847.3|105859|105809|54
1727894050000|2024-10-02 18:34:10|105859.6|105809.6|105866.2|105816.2|105867|105817|105859|105809|22
1727894060000|2024-10-02 18:34:20|105866.6|105816.6|105860.3|105810.3|105866.6|105816.6|105860.3|105810.3|22
1727894070000|2024-10-02 18:34:30|105859.6|105809.6|105866.4|105816.4|105867.7|105817.7|105859.5|105809.5|27
1727894080000|2024-10-02 18:34:40|105866.6|105816.6|105868.4|105818.4|105870.2|105820.2|105865.9|105815.9|30
1727894090000|2024-10-02 18:34:50|105868.1|105818.1|105867.9|105817.9|105868.6|105818.6|105867.4|105817.4|13
1727894100000|2024-10-02 18:35:00|105868.3|105818.3|105867.7|105817.7|105868.5|105818.5|105867.4|105817.4|6
1727894110000|2024-10-02 18:35:10|105868.2|105818.2|105871.8|105821.8|105871.8|105821.8|105868.2|105818.2|13
1727894120000|2024-10-02 18:35:20|105871.2|105821.2|105874.6|105824.6|105877.2|105827.2|105871.2|105821.2|34
1727894130000|2024-10-02 18:35:30|105875|105825|105874|105824|105876.4|105826.4|105873.1|105823.1|28
1727894140000|2024-10-02 18:35:40|105873.7|105823.7|105872.6|105822.6|105874.9|105824.9|105871.5|105821.5|33
1727894150000|2024-10-02 18:35:50|105872.9|105822.9|105877.3|105827.3|105883.8|105833.8|105872.9|105822.9|45
1727894160000|2024-10-02 18:36:00|105879.9|105829.9|105876.8|105826.8|105882|105832|105875.9|105825.9|26
1727894170000|2024-10-02 18:36:10|105877.1|105827.1|105881.3|105831.3|105883.3|105833.3|105876.6|105826.6|17
1727894180000|2024-10-02 18:36:20|105882|105832|105875.4|105825.4|105882.2|105832.2|105875.4|105825.4|30
1727894190000|2024-10-02 18:36:30|105874.9|105824.9|105876.9|105826.9|105877.2|105827.2|105874.5|105824.5|13
1727894200000|2024-10-02 18:36:40|105876.6|105826.6|105873.8|105823.8|105876.6|105826.6|105873.7|105823.7|7
1727894210000|2024-10-02 18:36:50|105874.3|105824.3|105874.6|105824.6|105874.6|105824.6|105874.3|105824.3|2
1727894220000|2024-10-02 18:37:00|105875|105825|105874.8|105824.8|105875|105825|105874.6|105824.6|5
1727894230000|2024-10-02 18:37:10|105875.3|105825.3|105878.8|105828.8|105879.2|105829.2|105874.8|105824.8|12
1727894240000|2024-10-02 18:37:20|105879.1|105829.1|105873.9|105823.9|105879.1|105829.1|105873.9|105823.9|9
1727894250000|2024-10-02 18:37:30|105874|105824|105874.1|105824.1|105874.1|105824.1|105874|105824|2
1727894260000|2024-10-02 18:37:40|105874.9|105824.9|105875|105825|105875|105825|105874.9|105824.9|2
1727894270000|2024-10-02 18:37:50|105874.7|105824.7|105875.2|105825.2|105875.8|105825.8|105871.6|105821.6|14
1727894280000|2024-10-02 18:38:00|105875.6|105825.6|105876.4|105826.4|105877.8|105827.8|105875.6|105825.6|17
1727894290000|2024-10-02 18:38:10|105876.5|105826.5|105879.8|105829.8|105881.3|105831.3|105876.1|105826.1|23
1727894300000|2024-10-02 18:38:20|105880|105830|105875.3|105825.3|105880.4|105830.4|105874.1|105824.1|26
1727894310000|2024-10-02 18:38:30|105874.8|105824.8|105873.9|105823.9|105874.8|105824.8|105873.9|105823.9|6
1727894320000|2024-10-02 18:38:40|105873.3|105823.3|105874.6|105824.6|105874.9|105824.9|105872.5|105822.5|12
1727894330000|2024-10-02 18:38:50|105875.2|105825.2|105875.4|105825.4|105875.4|105825.4|105874|105824|12
1727894340000|2024-10-02 18:39:00|105876|105826|105878.6|105828.6|105878.9|105828.9|105876|105826|10
1727894350000|2024-10-02 18:39:10|105878.5|105828.5|105876.9|105826.9|105878.8|105828.8|105876.9|105826.9|12
1727894360000|2024-10-02 18:39:20|105877.5|105827.5|105874.5|105824.5|105877.5|105827.5|105874.5|105824.5|24
1727894370000|2024-10-02 18:39:30|105874.2|105824.2|105873|105823|105874.2|105824.2|105873|105823|5
1727894380000|2024-10-02 18:39:40|105873.3|105823.3|105873.3|105823.3|105873.3|105823.3|105873.3|105823.3|1
1727894390000|2024-10-02 18:39:50|105873.5|105823.5|105874.7|105824.7|105876.9|105826.9|105873.5|105823.5|16
1727894400000|2024-10-02 18:40:00|105875.1|105825.1|105875.2|105825.2|105876.5|105826.5|105874.5|105824.5|16
1727894410000|2024-10-02 18:40:10|105875.4|105825.4|105878.3|105828.3|105878.5|105828.5|105875.4|105825.4|20
1727894420000|2024-10-02 18:40:20|105877.6|105827.6|105877.4|105827.4|105878.5|105828.5|105877.2|105827.2|15
1727894430000|2024-10-02 18:40:30|105877.7|105827.7|105877.4|105827.4|105878.1|105828.1|105877.3|105827.3|7
1727894440000|2024-10-02 18:40:40|105877.2|105827.2|105874.6|105824.6|105878.1|105828.1|105874.6|105824.6|11
1727894450000|2024-10-02 18:40:50|105874.5|105824.5|105871.8|105821.8|105875|105825|105871.8|105821.8|10
1727894460000|2024-10-02 18:41:00|105872.2|105822.2|105883.8|105833.8|105883.8|105833.8|105872.2|105822.2|15
1727894470000|2024-10-02 18:41:10|105883.4|105833.4|105887.8|105837.8|105889.9|105839.9|105882.9|105832.9|11
1727894480000|2024-10-02 18:41:20|105887.6|105837.6|105886.8|105836.8|105888.2|105838.2|105886.8|105836.8|11
1727894490000|2024-10-02 18:41:30|105886.9|105836.9|105886.2|105836.2|105886.9|105836.9|105886.2|105836.2|6
1727894500000|2024-10-02 18:41:40|105886.5|105836.5|105886.6|105836.6|105888.8|105838.8|105884|105834|29
1727894510000|2024-10-02 18:41:50|105887.2|105837.2|105866.8|105816.8|105887.2|105837.2|105865.9|105815.9|32
1727894520000|2024-10-02 18:42:00|105866.7|105816.7|105862.1|105812.1|105867.2|105817.2|105862.1|105812.1|11
1727894530000|2024-10-02 18:42:10|105860.8|105810.8|105865.6|105815.6|105867.2|105817.2|105860.6|105810.6|11
1727894540000|2024-10-02 18:42:20|105865.5|105815.5|105866.4|105816.4|105866.5|105816.5|105865.5|105815.5|6
1727894550000|2024-10-02 18:42:30|105866.6|105816.6|105864.3|105814.3|105866.6|105816.6|105864.2|105814.2|16
1727894560000|2024-10-02 18:42:40|105864.1|105814.1|105868|105818|105871.8|105821.8|105864.1|105814.1|12
1727894570000|2024-10-02 18:42:50|105868.6|105818.6|105872.5|105822.5|105874.9|105824.9|105868.5|105818.5|11
1727894580000|2024-10-02 18:43:00|105872.4|105822.4|105875.7|105825.7|105875.8|105825.8|105872.4|105822.4|10
1727894590000|2024-10-02 18:43:10|105877|105827|105875.7|105825.7|105877.2|105827.2|105875.7|105825.7|16
1727894600000|2024-10-02 18:43:20|105875.6|105825.6|105876|105826|105876.4|105826.4|105875.6|105825.6|6
1727894610000|2024-10-02 18:43:30|105876.1|105826.1|105878.7|105828.7|105879.6|105829.6|105876.1|105826.1|14
1727894620000|2024-10-02 18:43:40|105878.8|105828.8|105878.8|105828.8|105878.8|105828.8|105878.8|105828.8|1
1727894630000|2024-10-02 18:43:50|105878.7|105828.7|105878.2|105828.2|105878.7|105828.7|105878.2|105828.2|3
1727894640000|2024-10-02 18:44:00|105877.7|105827.7|105875.4|105825.4|105877.7|105827.7|105874|105824|9
1727894650000|2024-10-02 18:44:10|105874.1|105824.1|105874.5|105824.5|105874.6|105824.6|105874.1|105824.1|5
1727894660000|2024-10-02 18:44:20|105874.4|105824.4|105874.2|105824.2|105874.4|105824.4|105874.2|105824.2|3
1727894670000|2024-10-02 18:44:30|105874|105824|105885.3|105835.3|105885.6|105835.6|105874|105824|17
1727894680000|2024-10-02 18:44:40|105885.2|105835.2|105881.8|105831.8|105885.2|105835.2|105881.8|105831.8|8
1727894690000|2024-10-02 18:44:50|105880.9|105830.9|105880.6|105830.6|105881.3|105831.3|105880.5|105830.5|12
1727894700000|2024-10-02 18:45:00|105880.5|105830.5|105884.8|105834.8|105884.8|105834.8|105880.5|105830.5|14
1727894710000|2024-10-02 18:45:10|105884.7|105834.7|105884.7|105834.7|105885.4|105835.4|105884.7|105834.7|8
1727894720000|2024-10-02 18:45:20|105884.8|105834.8|105884.7|105834.7|105884.8|105834.8|105884.7|105834.7|2
1727894740000|2024-10-02 18:45:40|105884.6|105834.6|105884.1|105834.1|105887.5|105837.5|105883.6|105833.6|16
1727894750000|2024-10-02 18:45:50|105884|105834|105881.5|105831.5|105886|105836|105879.1|105829.1|36
1727894760000|2024-10-02 18:46:00|105878.9|105828.9|105861.9|105811.9|105878.9|105828.9|105861.9|105811.9|12
1727894770000|2024-10-02 18:46:10|105861.2|105811.2|105863.2|105813.2|105864.5|105814.5|105861.2|105811.2|20
1727894780000|2024-10-02 18:46:20|105863.3|105813.3|105854.7|105804.7|105863.3|105813.3|105849.3|105799.3|16
1727894790000|2024-10-02 18:46:30|105854.8|105804.8|105858.3|105808.3|105861.1|105811.1|105853.6|105803.6|46
1727894800000|2024-10-02 18:46:40|105857.4|105807.4|105856.3|105806.3|105859.4|105809.4|105855.2|105805.2|21
1727894810000|2024-10-02 18:46:50|105856|105806|105855.9|105805.9|105856.7|105806.7|105851.8|105801.8|28
1727894820000|2024-10-02 18:47:00|105855.8|105805.8|105858.9|105808.9|105861.8|105811.8|105855.7|105805.7|12
1727894830000|2024-10-02 18:47:10|105858.8|105808.8|105858.1|105808.1|105859.8|105809.8|105858.1|105808.1|14
1727894840000|2024-10-02 18:47:20|105857.6|105807.6|105857.2|105807.2|105860.6|105810.6|105852.2|105802.2|24
1727894850000|2024-10-02 18:47:30|105856.7|105806.7|105857.6|105807.6|105861.4|105811.4|105856.7|105806.7|18
1727894860000|2024-10-02 18:47:40|105858.4|105808.4|105856.2|105806.2|105860.1|105810.1|105854.9|105804.9|15
1727894870000|2024-10-02 18:47:50|105856.6|105806.6|105857.3|105807.3|105859.5|105809.5|105856.2|105806.2|19
1727894880000|2024-10-02 18:48:00|105857.5|105807.5|105855.4|105805.4|105857.9|105807.9|105855.4|105805.4|18
1727894890000|2024-10-02 18:48:10|105856|105806|105857.2|105807.2|105857.4|105807.4|105856|105806|9
1727894900000|2024-10-02 18:48:20|105857.8|105807.8|105857.2|105807.2|105858.6|105808.6|105856.6|105806.6|8
1727894910000|2024-10-02 18:48:30|105856.9|105806.9|105858.3|105808.3|105858.3|105808.3|105856.9|105806.9|4
1727894920000|2024-10-02 18:48:40|105858.5|105808.5|105860.9|105810.9|105860.9|105810.9|105858.4|105808.4|9
1727894930000|2024-10-02 18:48:50|105861.4|105811.4|105861.7|105811.7|105862.6|105812.6|105861.4|105811.4|6
1727894940000|2024-10-02 18:49:00|105861.8|105811.8|105860.8|105810.8|105861.8|105811.8|105860.8|105810.8|4
1727894950000|2024-10-02 18:49:10|105861.3|105811.3|105861.5|105811.5|105862.4|105812.4|105861.3|105811.3|4
1727894960000|2024-10-02 18:49:20|105859|105809|105849.1|105799.1|105859|105809|105838.8|105788.8|31
1727894970000|2024-10-02 18:49:30|105848.8|105798.8|105850.8|105800.8|105851.6|105801.6|105847.9|105797.9|25
1727894980000|2024-10-02 18:49:40|105851.5|105801.5|105852.6|105802.6|105852.6|105802.6|105850.6|105800.6|16
1727894990000|2024-10-02 18:49:50|105852|105802|105857.1|105807.1|105857.4|105807.4|105850.3|105800.3|23
1727895000000|2024-10-02 18:50:00|105856.5|105806.5|105857.6|105807.6|105857.9|105807.9|105854.6|105804.6|14
1727895010000|2024-10-02 18:50:10|105857.3|105807.3|105855.6|105805.6|105857.3|105807.3|105855.6|105805.6|7
1727895020000|2024-10-02 18:50:20|105856|105806|105859|105809|105859.2|105809.2|105856|105806|9
1727895030000|2024-10-02 18:50:30|105858.8|105808.8|105858.8|105808.8|105860|105810|105857.6|105807.6|18
1727895040000|2024-10-02 18:50:40|105858.4|105808.4|105857.7|105807.7|105858.4|105808.4|105857|105807|18
1727895050000|2024-10-02 18:50:50|105857.8|105807.8|105856.9|105806.9|105858|105808|105856.9|105806.9|8
1727895060000|2024-10-02 18:51:00|105857.4|105807.4|105861|105811|105861.7|105811.7|105857.4|105807.4|11
1727895070000|2024-10-02 18:51:10|105860.5|105810.5|105855.7|105805.7|105860.5|105810.5|105855.7|105805.7|10
1727895080000|2024-10-02 18:51:20|105856.1|105806.1|105859.1|105809.1|105859.7|105809.7|105855.6|105805.6|17
1727895090000|2024-10-02 18:51:30|105859.2|105809.2|105857.6|105807.6|105859.3|105809.3|105855.9|105805.9|20
1727895100000|2024-10-02 18:51:40|105858|105808|105863.9|105813.9|105864.1|105814.1|105858|105808|10
1727895110000|2024-10-02 18:51:50|105864.2|105814.2|105870.9|105820.9|105877.2|105827.2|105863.8|105813.8|18
1727895120000|2024-10-02 18:52:00|105871.5|105821.5|105875.1|105825.1|105875.4|105825.4|105871.5|105821.5|18
1727895130000|2024-10-02 18:52:10|105875.4|105825.4|105875.5|105825.5|105875.5|105825.5|105875.4|105825.4|2
1727895140000|2024-10-02 18:52:20|105874.1|105824.1|105868.3|105818.3|105874.1|105824.1|105866.5|105816.5|9
1727895160000|2024-10-02 18:52:40|105868.2|105818.2|105866.5|105816.5|105868.3|105818.3|105866.5|105816.5|5
1727895170000|2024-10-02 18:52:50|105866.6|105816.6|105866.8|105816.8|105866.8|105816.8|105866.6|105816.6|3
1727895180000|2024-10-02 18:53:00|105867.9|105817.9|105872.3|105822.3|105873|105823|105867.6|105817.6|16
1727895190000|2024-10-02 18:53:10|105872.4|105822.4|105870.6|105820.6|105872.5|105822.5|105870.6|105820.6|9
1727895200000|2024-10-02 18:53:20|105870|105820|105868.9|105818.9|105870.5|105820.5|105868.2|105818.2|15
1727895210000|2024-10-02 18:53:30|105869|105819|105868.2|105818.2|105869|105819|105868.1|105818.1|5
1727895220000|2024-10-02 18:53:40|105868.3|105818.3|105867.5|105817.5|105868.6|105818.6|105867.5|105817.5|7
1727895230000|2024-10-02 18:53:50|105867.1|105817.1|105867.5|105817.5|105867.6|105817.6|105866.7|105816.7|7
1727895240000|2024-10-02 18:54:00|105868.1|105818.1|105872.8|105822.8|105875.6|105825.6|105866.6|105816.6|14
1727895250000|2024-10-02 18:54:10|105872.3|105822.3|105873|105823|105873|105823|105872.3|105822.3|4
1727895260000|2024-10-02 18:54:20|105873.1|105823.1|105873.6|105823.6|105874.5|105824.5|105872.7|105822.7|4
1727895270000|2024-10-02 18:54:30|105873.5|105823.5|105876.9|105826.9|105878.1|105828.1|105873.2|105823.2|8
1727895280000|2024-10-02 18:54:40|105876.8|105826.8|105873.9|105823.9|105876.8|105826.8|105871.8|105821.8|11
1727895290000|2024-10-02 18:54:50|105873.8|105823.8|105872|105822|105874|105824|105872|105822|8
1727895300000|2024-10-02 18:55:00|105872.5|105822.5|105872.2|105822.2|105872.5|105822.5|105872.2|105822.2|4
1727895310000|2024-10-02 18:55:10|105871.5|105821.5|105871.6|105821.6|105871.8|105821.8|105871.5|105821.5|5
1727895320000|2024-10-02 18:55:20|105871.7|105821.7|105871.7|105821.7|105871.8|105821.8|105871.7|105821.7|3
1727895330000|2024-10-02 18:55:30|105872.2|105822.2|105872.1|105822.1|105872.5|105822.5|105869.2|105819.2|20
1727895340000|2024-10-02 18:55:40|105872|105822|105872.1|105822.1|105872.1|105822.1|105872|105822|2
1727895350000|2024-10-02 18:55:50|105872.2|105822.2|105872.2|105822.2|105872.3|105822.3|105872.2|105822.2|3
1727895360000|2024-10-02 18:56:00|105872.3|105822.3|105871.7|105821.7|105872.3|105822.3|105871.7|105821.7|2
1727895370000|2024-10-02 18:56:10|105871.9|105821.9|105874.6|105824.6|105874.6|105824.6|105870.3|105820.3|10
1727895380000|2024-10-02 18:56:20|105875.1|105825.1|105874.3|105824.3|105876.8|105826.8|105872.8|105822.8|13
1727895390000|2024-10-02 18:56:30|105873.9|105823.9|105874|105824|105878.2|105828.2|105871.8|105821.8|19
1727895400000|2024-10-02 18:56:40|105874.2|105824.2|105874.1|105824.1|105874.2|105824.2|105873.8|105823.8|5
1727895410000|2024-10-02 18:56:50|105878.8|105828.8|105879.9|105829.9|105882.1|105832.1|105878.4|105828.4|16
1727895420000|2024-10-02 18:57:00|105879.4|105829.4|105885.7|105835.7|105889.7|105839.7|105879.4|105829.4|16
1727895430000|2024-10-02 18:57:10|105885.6|105835.6|105887.6|105837.6|105887.6|105837.6|105885.6|105835.6|7
1727895440000|2024-10-02 18:57:20|105887.1|105837.1|105884.4|105834.4|105888|105838|105884.2|105834.2|7
1727895450000|2024-10-02 18:57:30|105884.8|105834.8|105874.9|105824.9|105884.8|105834.8|105874.9|105824.9|13
1727895460000|2024-10-02 18:57:40|105874.7|105824.7|105867.3|105817.3|105874.7|105824.7|105866.2|105816.2|13
1727895470000|2024-10-02 18:57:50|105867.1|105817.1|105865.8|105815.8|105867.1|105817.1|105865.5|105815.5|10
1727895480000|2024-10-02 18:58:00|105865.9|105815.9|105872.5|105822.5|105874|105824|105865.9|105815.9|17
1727895490000|2024-10-02 18:58:10|105872.4|105822.4|105874|105824|105875.4|105825.4|105872.4|105822.4|9
1727895500000|2024-10-02 18:58:20|105873.5|105823.5|105870.4|105820.4|105873.5|105823.5|105869.4|105819.4|13
1727895510000|2024-10-02 18:58:30|105870.7|105820.7|105870.4|105820.4|105871.5|105821.5|105870.4|105820.4|9
1727895520000|2024-10-02 18:58:40|105870.9|105820.9|105873.7|105823.7|105873.8|105823.8|105870.9|105820.9|7
1727895530000|2024-10-02 18:58:50|105873.6|105823.6|105876.8|105826.8|105876.9|105826.9|105873.6|105823.6|7
1727895540000|2024-10-02 18:59:00|105876.7|105826.7|105873.5|105823.5|105877.2|105827.2|105873.5|105823.5|11
1727895550000|2024-10-02 18:59:10|105873.7|105823.7|105874.2|105824.2|105875|105825|105873.6|105823.6|8
1727895560000|2024-10-02 18:59:20|105873.8|105823.8|105876.2|105826.2|105876.2|105826.2|105872.8|105822.8|16
1727895570000|2024-10-02 18:59:30|105876.5|105826.5|105877.3|105827.3|105877.3|105827.3|105876.5|105826.5|2
1727895580000|2024-10-02 18:59:40|105877.1|105827.1|105877.4|105827.4|105880.5|105830.5|105877.1|105827.1|24
1727895590000|2024-10-02 18:59:50|105878.4|105828.4|105880|105830|105881.2|105831.2|105877.6|105827.6|8
1727895600000|2024-10-02 19:00:00|105880.2|105830.2|105880|105830|105880.2|105830.2|105878.5|105828.5|15
1727895610000|2024-10-02 19:00:10|105880.7|105830.7|105883.2|105833.2|105883.5|105833.5|105880.7|105830.7|25
1727895620000|2024-10-02 19:00:20|105883|105833|105887.5|105837.5|105888.2|105838.2|105883|105833|13
1727895630000|2024-10-02 19:00:30|105887.3|105837.3|105887.1|105837.1|105887.3|105837.3|105886.8|105836.8|4
1727895640000|2024-10-02 19:00:40|105887.4|105837.4|105884.4|105834.4|105887.8|105837.8|105884.4|105834.4|10
1727895650000|2024-10-02 19:00:50|105885.1|105835.1|105888.3|105838.3|105888.3|105838.3|105885.1|105835.1|13
1727895660000|2024-10-02 19:01:00|105889.1|105839.1|105890.1|105840.1|105892.1|105842.1|105889.1|105839.1|6
1727895670000|2024-10-02 19:01:10|105889.9|105839.9|105892.2|105842.2|105893.6|105843.6|105889.9|105839.9|14
1727895680000|2024-10-02 19:01:20|105892.3|105842.3|105893.8|105843.8|105893.8|105843.8|105891.5|105841.5|9
1727895690000|2024-10-02 19:01:30|105893.2|105843.2|105891|105841|105893.2|105843.2|105889.7|105839.7|12
1727895700000|2024-10-02 19:01:40|105891.3|105841.3|105891.8|105841.8|105892.9|105842.9|105891.3|105841.3|10
1727895710000|2024-10-02 19:01:50|105893|105843|105887.2|105837.2|105893.5|105843.5|105882.1|105832.1|12
1727895720000|2024-10-02 19:02:00|105886.9|105836.9|105885.3|105835.3|105888.8|105838.8|105885.2|105835.2|22
1727895730000|2024-10-02 19:02:10|105885.9|105835.9|105882.7|105832.7|105886|105836|105882.7|105832.7|18
1727895740000|2024-10-02 19:02:20|105883.2|105833.2|105885.9|105835.9|105885.9|105835.9|105881.9|105831.9|14
1727895750000|2024-10-02 19:02:30|105885.7|105835.7|105884.5|105834.5|105887.4|105837.4|105883.8|105833.8|28
1727895760000|2024-10-02 19:02:40|105883.4|105833.4|105883.7|105833.7|105884|105834|105882.5|105832.5|18
1727895770000|2024-10-02 19:02:50|105884|105834|105884|105834|105884.7|105834.7|105882.8|105832.8|18
1727895780000|2024-10-02 19:03:00|105883.5|105833.5|105883.8|105833.8|105885.2|105835.2|105883.3|105833.3|13
1727895790000|2024-10-02 19:03:10|105883.5|105833.5|105880.8|105830.8|105883.5|105833.5|105880.6|105830.6|9
1727895800000|2024-10-02 19:03:20|105881.5|105831.5|105880.2|105830.2|105881.8|105831.8|105879.7|105829.7|17
1727895810000|2024-10-02 19:03:30|105880.3|105830.3|105879.8|105829.8|105881.1|105831.1|105878.4|105828.4|24
1727895820000|2024-10-02 19:03:40|105879.5|105829.5|105880.5|105830.5|105880.5|105830.5|105879.3|105829.3|5
1727895830000|2024-10-02 19:03:50|105880.4|105830.4|105880.8|105830.8|105881.5|105831.5|105877.9|105827.9|14
1727895840000|2024-10-02 19:04:00|105879.1|105829.1|105881.7|105831.7|105883.9|105833.9|105879.1|105829.1|17
1727895850000|2024-10-02 19:04:10|105881.3|105831.3|105879.5|105829.5|105882.2|105832.2|105877.7|105827.7|17
1727895860000|2024-10-02 19:04:20|105879.7|105829.7|105880.2|105830.2|105881.4|105831.4|105879.3|105829.3|15
1727895870000|2024-10-02 19:04:30|105880.6|105830.6|105877.7|105827.7|105880.6|105830.6|105876.6|105826.6|15
1727895880000|2024-10-02 19:04:40|105878.1|105828.1|105878.2|105828.2|105878.2|105828.2|105878.1|105828.1|2
1727895890000|2024-10-02 19:04:50|105878|105828|105874.8|105824.8|105878|105828|105874.1|105824.1|11
1727895900000|2024-10-02 19:05:00|105874.4|105824.4|105876.8|105826.8|105878.4|105828.4|105864.6|105814.6|28
1727895910000|2024-10-02 19:05:10|105879.3|105829.3|105884.3|105834.3|105884.3|105834.3|105878.7|105828.7|11
1727895920000|2024-10-02 19:05:20|105884.6|105834.6|105882.3|105832.3|105884.6|105834.6|105882.1|105832.1|7
1727895930000|2024-10-02 19:05:30|105881.8|105831.8|105881.1|105831.1|105881.8|105831.8|105881.1|105831.1|4
1727895940000|2024-10-02 19:05:40|105881|105831|105881.7|105831.7|105882.2|105832.2|105881|105831|6
1727895950000|2024-10-02 19:05:50|105881.6|105831.6|105878.9|105828.9|105881.6|105831.6|105878.9|105828.9|5
1727895960000|2024-10-02 19:06:00|105879|105829|105876.6|105826.6|105879.2|105829.2|105876.6|105826.6|7
1727895970000|2024-10-02 19:06:10|105876.5|105826.5|105878|105828|105878|105828|105873.9|105823.9|7
1727895980000|2024-10-02 19:06:20|105878.4|105828.4|105882.4|105832.4|105882.4|105832.4|105877.1|105827.1|14
1727895990000|2024-10-02 19:06:30|105882.8|105832.8|105884.7|105834.7|105884.8|105834.8|105882.8|105832.8|10
1727896000000|2024-10-02 19:06:40|105885.1|105835.1|105885.1|105835.1|105885.1|105835.1|105884.9|105834.9|3
1727896010000|2024-10-02 19:06:50|105885.6|105835.6|105887|105837|105887|105837|105885.6|105835.6|4
1727896020000|2024-10-02 19:07:00|105886.9|105836.9|105888.5|105838.5|105888.5|105838.5|105886|105836|11
1727896030000|2024-10-02 19:07:10|105888.4|105838.4|105889.2|105839.2|105889.2|105839.2|105888.4|105838.4|2
1727896040000|2024-10-02 19:07:20|105889.3|105839.3|105883.4|105833.4|105891.8|105841.8|105883.4|105833.4|13
1727896050000|2024-10-02 19:07:30|105883.5|105833.5|105882.3|105832.3|105883.9|105833.9|105882.3|105832.3|9
1727896060000|2024-10-02 19:07:40|105882.6|105832.6|105881.7|105831.7|105883.4|105833.4|105881.5|105831.5|19
1727896070000|2024-10-02 19:07:50|105881.6|105831.6|105875.5|105825.5|105881.8|105831.8|105875.5|105825.5|7
1727896080000|2024-10-02 19:08:00|105874.8|105824.8|105871.2|105821.2|105877|105827|105869.3|105819.3|12
1727896090000|2024-10-02 19:08:10|105871.5|105821.5|105871.3|105821.3|105875|105825|105871.3|105821.3|13
1727896100000|2024-10-02 19:08:20|105871.4|105821.4|105871.3|105821.3|105872|105822|105871.3|105821.3|7
1727896110000|2024-10-02 19:08:30|105871.4|105821.4|105868|105818|105871.4|105821.4|105868|105818|6
1727896120000|2024-10-02 19:08:40|105868.1|105818.1|105867.8|105817.8|105868.1|105818.1|105866.5|105816.5|8
1727896130000|2024-10-02 19:08:50|105868.1|105818.1|105867.9|105817.9|105868.1|105818.1|105867.9|105817.9|2
1727896140000|2024-10-02 19:09:00|105867.4|105817.4|105869|105819|105869|105819|105867.3|105817.3|4
1727896150000|2024-10-02 19:09:10|105869.2|105819.2|105874.7|105824.7|105874.7|105824.7|105869.2|105819.2|11
1727896160000|2024-10-02 19:09:20|105874.8|105824.8|105874.8|105824.8|105875|105825|105874.6|105824.6|6
1727896170000|2024-10-02 19:09:30|105874.7|105824.7|105874.5|105824.5|105874.7|105824.7|105874.5|105824.5|4
1727896180000|2024-10-02 19:09:40|105874.7|105824.7|105873.5|105823.5|105875.2|105825.2|105872.4|105822.4|11
1727896190000|2024-10-02 19:09:50|105873.9|105823.9|105873.4|105823.4|105873.9|105823.9|105873|105823|3
1727896200000|2024-10-02 19:10:00|105873.9|105823.9|105879.9|105829.9|105883.8|105833.8|105873.9|105823.9|22
1727896210000|2024-10-02 19:10:10|105879.3|105829.3|105879|105829|105880.1|105830.1|105879|105829|5
1727896220000|2024-10-02 19:10:20|105878.8|105828.8|105875.9|105825.9|105878.9|105828.9|105875.8|105825.8|6
1727896230000|2024-10-02 19:10:30|105875.8|105825.8|105875.9|105825.9|105875.9|105825.9|105875.7|105825.7|4
1727896240000|2024-10-02 19:10:40|105876.3|105826.3|105876.5|105826.5|105876.5|105826.5|105875.7|105825.7|5
1727896250000|2024-10-02 19:10:50|105876.4|105826.4|105876.1|105826.1|105876.4|105826.4|105876.1|105826.1|2
1727896260000|2024-10-02 19:11:00|105877.1|105827.1|105880.4|105830.4|105881.2|105831.2|105877.1|105827.1|27
1727896270000|2024-10-02 19:11:10|105879|105829|105878|105828|105879.3|105829.3|105875.7|105825.7|25
1727896280000|2024-10-02 19:11:20|105879.6|105829.6|105874.9|105824.9|105880.3|105830.3|105874.2|105824.2|14
1727896290000|2024-10-02 19:11:30|105875|105825|105874.8|105824.8|105875|105825|105874.8|105824.8|3
1727896300000|2024-10-02 19:11:40|105874.7|105824.7|105873.3|105823.3|105874.7|105824.7|105873.3|105823.3|5
1727896310000|2024-10-02 19:11:50|105873.4|105823.4|105872|105822|105873.4|105823.4|105872|105822|4
1727896320000|2024-10-02 19:12:00|105872.3|105822.3|105869.9|105819.9|105872.3|105822.3|105867.3|105817.3|21
1727896330000|2024-10-02 19:12:10|105870|105820|105872.4|105822.4|105872.4|105822.4|105865.8|105815.8|20
1727896340000|2024-10-02 19:12:20|105872|105822|105871.8|105821.8|105872|105822|105871.8|105821.8|5
1727896350000|2024-10-02 19:12:30|105871.9|105821.9|105865.7|105815.7|105871.9|105821.9|105865.1|105815.1|7
1727896360000|2024-10-02 19:12:40|105865.1|105815.1|105855.3|105805.3|105865.1|105815.1|105855.3|105805.3|11
1727896370000|2024-10-02 19:12:50|105855.5|105805.5|105857.5|105807.5|105857.5|105807.5|105854.9|105804.9|9
1727896380000|2024-10-02 19:13:00|105855.6|105805.6|105856.3|105806.3|105856.4|105806.4|105855.6|105805.6|5
1727896390000|2024-10-02 19:13:10|105856.4|105806.4|105861.8|105811.8|105862.2|105812.2|105856.4|105806.4|12
1727896400000|2024-10-02 19:13:20|105861.1|105811.1|105861.6|105811.6|105861.6|105811.6|105861.1|105811.1|3
1727896410000|2024-10-02 19:13:30|105861.3|105811.3|105860.2|105810.2|105861.3|105811.3|105859.7|105809.7|9
1727896420000|2024-10-02 19:13:40|105860.1|105810.1|105858|105808|105860.1|105810.1|105857.8|105807.8|8
1727896430000|2024-10-02 19:13:50|105857.2|105807.2|105857.4|105807.4|105857.9|105807.9|105857.2|105807.2|5
1727896440000|2024-10-02 19:14:00|105857.9|105807.9|105856.9|105806.9|105858.2|105808.2|105856.9|105806.9|5
1727896450000|2024-10-02 19:14:10|105856.5|105806.5|105855.2|105805.2|105856.7|105806.7|105855|105805|10
1727896460000|2024-10-02 19:14:20|105855.7|105805.7|105855.8|105805.8|105855.8|105805.8|105855.7|105805.7|2
1727896470000|2024-10-02 19:14:30|105855.6|105805.6|105855|105805|105855.6|105805.6|105855|105805|5
1727896480000|2024-10-02 19:14:40|105855.4|105805.4|105855.4|105805.4|105855.4|105805.4|105855.4|105805.4|1
1727896490000|2024-10-02 19:14:50|105855.5|105805.5|105841.3|105791.3|105855.8|105805.8|105841.3|105791.3|17
1727896500000|2024-10-02 19:15:00|105841.5|105791.5|105840.9|105790.9|105843.1|105793.1|105840|105790|16
1727896510000|2024-10-02 19:15:10|105840.8|105790.8|105840|105790|105840.9|105790.9|105839.4|105789.4|9
1727896520000|2024-10-02 19:15:20|105840.3|105790.3|105833.3|105783.3|105840.3|105790.3|105833.3|105783.3|11
1727896530000|2024-10-02 19:15:30|105833.5|105783.5|105832.7|105782.7|105838.8|105788.8|105832.7|105782.7|18
1727896540000|2024-10-02 19:15:40|105832.9|105782.9|105832.9|105782.9|105834.5|105784.5|105832.6|105782.6|5
1727896550000|2024-10-02 19:15:50|105832.8|105782.8|105833.1|105783.1|105833.2|105783.2|105832.8|105782.8|4
1727896560000|2024-10-02 19:16:00|105833.2|105783.2|105833.9|105783.9|105836.8|105786.8|105833.1|105783.1|7
1727896570000|2024-10-02 19:16:10|105834.3|105784.3|105834.3|105784.3|105834.4|105784.4|105833.9|105783.9|5
1727896580000|2024-10-02 19:16:20|105833.4|105783.4|105834.4|105784.4|105834.5|105784.5|105831.3|105781.3|12
1727896590000|2024-10-02 19:16:30|105833.6|105783.6|105837.6|105787.6|105840|105790|105833.3|105783.3|16
1727896600000|2024-10-02 19:16:40|105837.5|105787.5|105838.6|105788.6|105838.9|105788.9|105836.5|105786.5|15
1727896610000|2024-10-02 19:16:50|105838.8|105788.8|105838.9|105788.9|105838.9|105788.9|105838.7|105788.7|4
1727896620000|2024-10-02 19:17:00|105839.8|105789.8|105832.6|105782.6|105840.3|105790.3|105832.6|105782.6|27
1727896630000|2024-10-02 19:17:10|105832.7|105782.7|105831.9|105781.9|105832.8|105782.8|105831.9|105781.9|7
1727896640000|2024-10-02 19:17:20|105831.3|105781.3|105829.5|105779.5|105831.3|105781.3|105827.2|105777.2|12
1727896650000|2024-10-02 19:17:30|105829.4|105779.4|105829.8|105779.8|105829.8|105779.8|105828.9|105778.9|6
1727896660000|2024-10-02 19:17:40|105830.1|105780.1|105828.2|105778.2|105831.1|105781.1|105828.2|105778.2|9
1727896670000|2024-10-02 19:17:50|105828|105778|105830.5|105780.5|105831.6|105781.6|105827.6|105777.6|12
1727896680000|2024-10-02 19:18:00|105830.6|105780.6|105830.8|105780.8|105831.2|105781.2|105830.6|105780.6|6
1727896690000|2024-10-02 19:18:10|105830.9|105780.9|105833.8|105783.8|105837.9|105787.9|105830.9|105780.9|12
1727896700000|2024-10-02 19:18:20|105833.6|105783.6|105833.5|105783.5|105833.6|105783.6|105833.4|105783.4|3
1727896710000|2024-10-02 19:18:30|105833.7|105783.7|105833.8|105783.8|105833.9|105783.9|105833.6|105783.6|5
1727896720000|2024-10-02 19:18:40|105833.6|105783.6|105832.6|105782.6|105833.6|105783.6|105832|105782|6
1727896730000|2024-10-02 19:18:50|105831.6|105781.6|105831|105781|105831.7|105781.7|105831|105781|5
1727896740000|2024-10-02 19:19:00|105831.1|105781.1|105829.3|105779.3|105832.7|105782.7|105829.3|105779.3|11
1727896750000|2024-10-02 19:19:10|105829.8|105779.8|105829.2|105779.2|105829.8|105779.8|105829.2|105779.2|6
1727896760000|2024-10-02 19:19:20|105829.9|105779.9|105830.7|105780.7|105833|105783|105829.9|105779.9|11
1727896770000|2024-10-02 19:19:30|105830.2|105780.2|105830.5|105780.5|105830.7|105780.7|105829.7|105779.7|7
1727896780000|2024-10-02 19:19:40|105830.4|105780.4|105830.7|105780.7|105830.7|105780.7|105830.4|105780.4|3
1727896790000|2024-10-02 19:19:50|105830.9|105780.9|105831|105781|105831|105781|105830.7|105780.7|3
1727896800000|2024-10-02 19:20:00|105830.5|105780.5|105828.4|105778.4|105830.5|105780.5|105827.3|105777.3|8
1727896810000|2024-10-02 19:20:10|105828.1|105778.1|105837.4|105787.4|105837.8|105787.8|105828.1|105778.1|7
1727896820000|2024-10-02 19:20:20|105837.5|105787.5|105837.7|105787.7|105840.3|105790.3|105836.6|105786.6|11
1727896840000|2024-10-02 19:20:40|105837.5|105787.5|105834.7|105784.7|105837.5|105787.5|105834.7|105784.7|8
1727896850000|2024-10-02 19:20:50|105834.5|105784.5|105833.1|105783.1|105837.8|105787.8|105833|105783|15
1727896860000|2024-10-02 19:21:00|105832.9|105782.9|105832.7|105782.7|105832.9|105782.9|105831.8|105781.8|9
1727896870000|2024-10-02 19:21:10|105832.5|105782.5|105833.6|105783.6|105833.6|105783.6|105831.8|105781.8|10
1727896880000|2024-10-02 19:21:20|105832.7|105782.7|105832.4|105782.4|105834.3|105784.3|105832.4|105782.4|11
1727896890000|2024-10-02 19:21:30|105833.2|105783.2|105833.4|105783.4|105833.4|105783.4|105833.1|105783.1|6
1727896900000|2024-10-02 19:21:40|105833.1|105783.1|105836.2|105786.2|105836.4|105786.4|105833.1|105783.1|6
1727896910000|2024-10-02 19:21:50|105835.2|105785.2|105834.7|105784.7|105836.1|105786.1|105834|105784|6
1727896920000|2024-10-02 19:22:00|105834.1|105784.1|105835.9|105785.9|105836.4|105786.4|105833.5|105783.5|14
1727896930000|2024-10-02 19:22:10|105835.7|105785.7|105835.8|105785.8|105836.5|105786.5|105835.7|105785.7|5
1727896940000|2024-10-02 19:22:20|105835.6|105785.6|105840.8|105790.8|105842.9|105792.9|105835.6|105785.6|17
1727896950000|2024-10-02 19:22:30|105841.1|105791.1|105841.7|105791.7|105841.7|105791.7|105841.1|105791.1|4
1727896960000|2024-10-02 19:22:40|105841.4|105791.4|105841.7|105791.7|105841.7|105791.7|105841.4|105791.4|2
1727896970000|2024-10-02 19:22:50|105841.2|105791.2|105841.1|105791.1|105841.2|105791.2|105841.1|105791.1|2
1727896980000|2024-10-02 19:23:00|105841.6|105791.6|105846|105796|105846.1|105796.1|105841.6|105791.6|6
1727896990000|2024-10-02 19:23:10|105845.9|105795.9|105845.2|105795.2|105845.9|105795.9|105845.2|105795.2|3
1727897000000|2024-10-02 19:23:20|105845.1|105795.1|105844.7|105794.7|105845.1|105795.1|105844.7|105794.7|4
1727897010000|2024-10-02 19:23:30|105844.3|105794.3|105847.1|105797.1|105847.1|105797.1|105843.8|105793.8|9
1727897020000|2024-10-02 19:23:40|105847.2|105797.2|105847.2|105797.2|105847.2|105797.2|105847.2|105797.2|1
1727897030000|2024-10-02 19:23:50|105847.5|105797.5|105847.5|105797.5|105847.5|105797.5|105847.5|105797.5|1
1727897040000|2024-10-02 19:24:00|105847.9|105797.9|105832.6|105782.6|105847.9|105797.9|105832.6|105782.6|5
1727897050000|2024-10-02 19:24:10|105831.9|105781.9|105830.9|105780.9|105831.9|105781.9|105830.9|105780.9|6
1727897060000|2024-10-02 19:24:20|105831.2|105781.2|105831|105781|105832|105782|105830.7|105780.7|8
1727897070000|2024-10-02 19:24:30|105830.7|105780.7|105830.7|105780.7|105830.7|105780.7|105830.6|105780.6|3
1727897080000|2024-10-02 19:24:40|105830.6|105780.6|105830.3|105780.3|105830.6|105780.6|105830.1|105780.1|7
1727897090000|2024-10-02 19:24:50|105830.6|105780.6|105828.3|105778.3|105830.6|105780.6|105828.2|105778.2|11
1727897100000|2024-10-02 19:25:00|105828.2|105778.2|105828.2|105778.2|105828.2|105778.2|105828.2|105778.2|1
1727897110000|2024-10-02 19:25:10|105828.3|105778.3|105828.2|105778.2|105828.3|105778.3|105828.2|105778.2|4
1727897120000|2024-10-02 19:25:20|105828.6|105778.6|105828.8|105778.8|105828.8|105778.8|105828.6|105778.6|2
1727897130000|2024-10-02 19:25:30|105828.7|105778.7|105828.3|105778.3|105828.7|105778.7|105828.3|105778.3|3
1727897140000|2024-10-02 19:25:40|105828.2|105778.2|105827.7|105777.7|105828.2|105778.2|105827.7|105777.7|3
1727897150000|2024-10-02 19:25:50|105827.2|105777.2|105828.1|105778.1|105828.1|105778.1|105827.2|105777.2|2
1727897160000|2024-10-02 19:26:00|105827.8|105777.8|105826.6|105776.6|105827.8|105777.8|105826.4|105776.4|11
1727897170000|2024-10-02 19:26:10|105826.4|105776.4|105823|105773|105827.4|105777.4|105823|105773|10
1727897180000|2024-10-02 19:26:20|105823.5|105773.5|105821|105771|105823.5|105773.5|105820.2|105770.2|9
1727897190000|2024-10-02 19:26:30|105820.9|105770.9|105820.5|105770.5|105820.9|105770.9|105820.5|105770.5|2
1727897200000|2024-10-02 19:26:40|105820.6|105770.6|105823.7|105773.7|105824.2|105774.2|105820.6|105770.6|7
1727897210000|2024-10-02 19:26:50|105824.1|105774.1|105823.7|105773.7|105824.1|105774.1|105823.7|105773.7|6
1727897220000|2024-10-02 19:27:00|105824.1|105774.1|105829.1|105779.1|105829.5|105779.5|105824.1|105774.1|14
1727897230000|2024-10-02 19:27:10|105829.4|105779.4|105830.2|105780.2|105830.2|105780.2|105829.4|105779.4|3
1727897240000|2024-10-02 19:27:20|105830.3|105780.3|105831.5|105781.5|105831.7|105781.7|105830.3|105780.3|5
1727897250000|2024-10-02 19:27:30|105831.6|105781.6|105831.4|105781.4|105832|105782|105831|105781|5
1727897260000|2024-10-02 19:27:40|105831.7|105781.7|105831.3|105781.3|105831.7|105781.7|105831.3|105781.3|3
1727897270000|2024-10-02 19:27:50|105830.8|105780.8|105830.9|105780.9|105830.9|105780.9|105830.8|105780.8|2
1727897280000|2024-10-02 19:28:00|105831|105781|105831.4|105781.4|105832.2|105782.2|105830.2|105780.2|11
1727897290000|2024-10-02 19:28:10|105831.3|105781.3|105831.9|105781.9|105831.9|105781.9|105831.3|105781.3|6
1727897300000|2024-10-02 19:28:20|105831.2|105781.2|105831.4|105781.4|105833.1|105783.1|105831|105781|11
1727897310000|2024-10-02 19:28:30|105831.5|105781.5|105830.2|105780.2|105831.6|105781.6|105830.2|105780.2|9
1727897320000|2024-10-02 19:28:40|105832.3|105782.3|105832.3|105782.3|105832.4|105782.4|105832.3|105782.3|3
1727897330000|2024-10-02 19:28:50|105832.5|105782.5|105831.1|105781.1|105832.5|105782.5|105831.1|105781.1|5
1727897340000|2024-10-02 19:29:00|105831|105781|105831.1|105781.1|105831.2|105781.2|105830.6|105780.6|5
1727897350000|2024-10-02 19:29:10|105831|105781|105830.8|105780.8|105831.1|105781.1|105830.7|105780.7|4
1727897360000|2024-10-02 19:29:20|105830.6|105780.6|105830.6|105780.6|105830.6|105780.6|105830.6|105780.6|1
1727897370000|2024-10-02 19:29:30|105830.2|105780.2|105830.6|105780.6|105830.6|105780.6|105830.2|105780.2|2
1727897380000|2024-10-02 19:29:40|105830.1|105780.1|105830.1|105780.1|105830.1|105780.1|105829.9|105779.9|5
1727897390000|2024-10-02 19:29:50|105830.5|105780.5|105830.4|105780.4|105830.7|105780.7|105830.4|105780.4|3
1727897400000|2024-10-02 19:30:00|105830.8|105780.8|105823.2|105773.2|105833.6|105783.6|105821.5|105771.5|16
1727897410000|2024-10-02 19:30:10|105825.5|105775.5|105825.6|105775.6|105826.4|105776.4|105825.3|105775.3|8
1727897420000|2024-10-02 19:30:20|105825.9|105775.9|105828.7|105778.7|105829.1|105779.1|105825.9|105775.9|7
1727897430000|2024-10-02 19:30:30|105828.9|105778.9|105828.7|105778.7|105832|105782|105828.5|105778.5|15
1727897440000|2024-10-02 19:30:40|105827.6|105777.6|105825.5|105775.5|105828|105778|105825.5|105775.5|6
1727897450000|2024-10-02 19:30:50|105825.3|105775.3|105823.8|105773.8|105825.3|105775.3|105821.8|105771.8|15
1727897460000|2024-10-02 19:31:00|105823.9|105773.9|105823.9|105773.9|105823.9|105773.9|105823.9|105773.9|1
1727897480000|2024-10-02 19:31:20|105824|105774|105825.1|105775.1|105825.1|105775.1|105824|105774|4
1727897490000|2024-10-02 19:31:30|105825|105775|105825.3|105775.3|105827.1|105777.1|105825|105775|8
1727897500000|2024-10-02 19:31:40|105825.5|105775.5|105825.5|105775.5|105825.8|105775.8|105825.5|105775.5|3
1727897510000|2024-10-02 19:31:50|105825.4|105775.4|105825|105775|105825.4|105775.4|105825|105775|2
1727897520000|2024-10-02 19:32:00|105824.9|105774.9|105825.5|105775.5|105825.6|105775.6|105824.9|105774.9|6
1727897530000|2024-10-02 19:32:10|105825.2|105775.2|105820|105770|105825.2|105775.2|105819.7|105769.7|8
1727897540000|2024-10-02 19:32:20|105820.1|105770.1|105818.3|105768.3|105825|105775|105818.3|105768.3|13
1727897550000|2024-10-02 19:32:30|105818.7|105768.7|105816.8|105766.8|105818.7|105768.7|105816.8|105766.8|5
1727897560000|2024-10-02 19:32:40|105816.5|105766.5|105816.4|105766.4|105816.5|105766.5|105816.4|105766.4|2
1727897570000|2024-10-02 19:32:50|105816.5|105766.5|105813.9|105763.9|105818.1|105768.1|105813.9|105763.9|9
1727897580000|2024-10-02 19:33:00|105814.1|105764.1|105817.5|105767.5|105821.1|105771.1|105813.5|105763.5|21
1727897590000|2024-10-02 19:33:10|105816.3|105766.3|105816.2|105766.2|105816.3|105766.3|105815.9|105765.9|5
1727897600000|2024-10-02 19:33:20|105816.6|105766.6|105819.3|105769.3|105819.6|105769.6|105816.6|105766.6|8
1727897610000|2024-10-02 19:33:30|105819.5|105769.5|105820.9|105770.9|105825.4|105775.4|105819.5|105769.5|13
1727897620000|2024-10-02 19:33:40|105821|105771|105820.9|105770.9|105821|105771|105820.9|105770.9|2
1727897630000|2024-10-02 19:33:50|105820.7|105770.7|105819.6|105769.6|105825.5|105775.5|105819.6|105769.6|13
1727897640000|2024-10-02 19:34:00|105819.8|105769.8|105819.3|105769.3|105819.8|105769.8|105818.2|105768.2|5
1727897650000|2024-10-02 19:34:10|105818.9|105768.9|105817.7|105767.7|105819.1|105769.1|105817.1|105767.1|7
1727897660000|2024-10-02 19:34:20|105817.8|105767.8|105818.2|105768.2|105820.2|105770.2|105817.8|105767.8|5
1727897670000|2024-10-02 19:34:30|105818.1|105768.1|105818.5|105768.5|105818.5|105768.5|105818.1|105768.1|3
1727897680000|2024-10-02 19:34:40|105818.4|105768.4|105818.3|105768.3|105821.5|105771.5|105817.9|105767.9|11
1727897690000|2024-10-02 19:34:50|105817.8|105767.8|105804.6|105754.6|105817.8|105767.8|105804|105754|25
1727897700000|2024-10-02 19:35:00|105804.5|105754.5|105803.5|105753.5|105804.5|105754.5|105803.5|105753.5|4
1727897710000|2024-10-02 19:35:10|105803.4|105753.4|105803.8|105753.8|105803.8|105753.8|105803.4|105753.4|3
1727897720000|2024-10-02 19:35:20|105803.6|105753.6|105803.1|105753.1|105803.6|105753.6|105803|105753|4
1727897730000|2024-10-02 19:35:30|105803.2|105753.2|105803.2|105753.2|105803.3|105753.3|105803|105753|6
1727897740000|2024-10-02 19:35:40|105803.1|105753.1|105804.2|105754.2|105810.2|105760.2|105803.1|105753.1|15
1727897750000|2024-10-02 19:35:50|105803.9|105753.9|105807.3|105757.3|105810.6|105760.6|105803.9|105753.9|15
1727897760000|2024-10-02 19:36:00|105807.7|105757.7|105804.6|105754.6|105808.1|105758.1|105804.2|105754.2|14
1727897770000|2024-10-02 19:36:10|105804|105754|105801.7|105751.7|105804|105754|105801.1|105751.1|7
1727897780000|2024-10-02 19:36:20|105801.6|105751.6|105804.4|105754.4|105804.4|105754.4|105798.1|105748.1|14
1727897790000|2024-10-02 19:36:30|105803.4|105753.4|105801|105751|105803.4|105753.4|105801|105751|7
1727897800000|2024-10-02 19:36:40|105800.9|105750.9|105800.9|105750.9|105801.3|105751.3|105800.9|105750.9|4
1727897810000|2024-10-02 19:36:50|105800.8|105750.8|105800.9|105750.9|105801.4|105751.4|105800.6|105750.6|9
1727897820000|2024-10-02 19:37:00|105800.7|105750.7|105798.6|105748.6|105800.7|105750.7|105797.5|105747.5|9
1727897830000|2024-10-02 19:37:10|105798.7|105748.7|105799.6|105749.6|105800.3|105750.3|105798.7|105748.7|9
1727897840000|2024-10-02 19:37:20|105799.5|105749.5|105796.9|105746.9|105799.7|105749.7|105796.9|105746.9|7
1727897850000|2024-10-02 19:37:30|105797.1|105747.1|105796.3|105746.3|105797.1|105747.1|105795|105745|10
1727897860000|2024-10-02 19:37:40|105796.9|105746.9|105799.6|105749.6|105803.1|105753.1|105796.6|105746.6|11
1727897870000|2024-10-02 19:37:50|105799.4|105749.4|105798.9|105748.9|105800|105750|105798.7|105748.7|8
1727897880000|2024-10-02 19:38:00|105798.7|105748.7|105796.7|105746.7|105798.7|105748.7|105796.7|105746.7|8
1727897890000|2024-10-02 19:38:10|105796.6|105746.6|105793.8|105743.8|105796.7|105746.7|105792.8|105742.8|23
1727897900000|2024-10-02 19:38:20|105793.5|105743.5|105792.2|105742.2|105793.6|105743.6|105791|105741|9
1727897910000|2024-10-02 19:38:30|105792.3|105742.3|105788.9|105738.9|105793.7|105743.7|105788.9|105738.9|10
1727897920000|2024-10-02 19:38:40|105789.1|105739.1|105788.3|105738.3|105789.1|105739.1|105788.3|105738.3|4
1727897930000|2024-10-02 19:38:50|105786.3|105736.3|105785.6|105735.6|105786.7|105736.7|105785.6|105735.6|6
1727897940000|2024-10-02 19:39:00|105785|105735|105788.9|105738.9|105788.9|105738.9|105785|105735|6
1727897950000|2024-10-02 19:39:10|105788.6|105738.6|105787.8|105737.8|105788.8|105738.8|105787.1|105737.1|11
1727897960000|2024-10-02 19:39:20|105787.9|105737.9|105788.4|105738.4|105788.4|105738.4|105787.8|105737.8|3
1727897970000|2024-10-02 19:39:30|105787.9|105737.9|105787.8|105737.8|105787.9|105737.9|105787.8|105737.8|2
1727897980000|2024-10-02 19:39:40|105787.6|105737.6|105780.3|105730.3|105787.6|105737.6|105779.7|105729.7|23
1727897990000|2024-10-02 19:39:50|105780.5|105730.5|105780|105730|105781.3|105731.3|105779.3|105729.3|11
1727898000000|2024-10-02 19:40:00|105779.8|105729.8|105779|105729|105780|105730|105778.6|105728.6|10
1727898010000|2024-10-02 19:40:10|105779.2|105729.2|105777.8|105727.8|105779.2|105729.2|105777.7|105727.7|10
1727898020000|2024-10-02 19:40:20|105777.7|105727.7|105776.6|105726.6|105779.8|105729.8|105776.5|105726.5|11
1727898030000|2024-10-02 19:40:30|105776.7|105726.7|105773|105723|105777.6|105727.6|105772.2|105722.2|23
1727898040000|2024-10-02 19:40:40|105772.8|105722.8|105769.3|105719.3|105772.8|105722.8|105767.7|105717.7|15
1727898050000|2024-10-02 19:40:50|105768.9|105718.9|105765.6|105715.6|105768.9|105718.9|105764.4|105714.4|9
1727898060000|2024-10-02 19:41:00|105765.7|105715.7|105763.7|105713.7|105765.9|105715.9|105762.4|105712.4|14
1727898070000|2024-10-02 19:41:10|105763.8|105713.8|105763.8|105713.8|105764.2|105714.2|105763.2|105713.2|5
1727898080000|2024-10-02 19:41:20|105764.2|105714.2|105765.6|105715.6|105765.6|105715.6|105761.3|105711.3|12
1727898090000|2024-10-02 19:41:30|105763.7|105713.7|105763.9|105713.9|105764|105714|105762.8|105712.8|10
1727898100000|2024-10-02 19:41:40|105764|105714|105759.4|105709.4|105764|105714|105757.7|105707.7|13
1727898110000|2024-10-02 19:41:50|105759.5|105709.5|105752.5|105702.5|105759.5|105709.5|105752.3|105702.3|6
1727898120000|2024-10-02 19:42:00|105752.2|105702.2|105718.5|105668.5|105752.5|105702.5|105718.5|105668.5|51
1727898130000|2024-10-02 19:42:10|105717.9|105667.9|105716.2|105666.2|105719.5|105669.5|105715.3|105665.3|20
1727898140000|2024-10-02 19:42:20|105715.8|105665.8|105719.6|105669.6|105720.2|105670.2|105715.8|105665.8|18
1727898150000|2024-10-02 19:42:30|105719|105669|105717.8|105667.8|105720.9|105670.9|105714.3|105664.3|25
1727898160000|2024-10-02 19:42:40|105716.3|105666.3|105708.3|105658.3|105716.3|105666.3|105708.3|105658.3|29
1727898170000|2024-10-02 19:42:50|105708.4|105658.4|105716.1|105666.1|105716.6|105666.6|105708.4|105658.4|23
1727898180000|2024-10-02 19:43:00|105715.2|105665.2|105712.6|105662.6|105715.2|105665.2|105712.6|105662.6|4
1727898190000|2024-10-02 19:43:10|105712.5|105662.5|105706.6|105656.6|105714|105664|105704.2|105654.2|27
1727898200000|2024-10-02 19:43:20|105705.5|105655.5|105705.4|105655.4|105706.5|105656.5|105704.9|105654.9|12
1727898210000|2024-10-02 19:43:30|105704.9|105654.9|105697|105647|105705.5|105655.5|105695.9|105645.9|26
1727898220000|2024-10-02 19:43:40|105697.5|105647.5|105697|105647|105698.6|105648.6|105695.1|105645.1|16
1727898230000|2024-10-02 19:43:50|105697.2|105647.2|105696.2|105646.2|105697.6|105647.6|105695.6|105645.6|11
1727898240000|2024-10-02 19:44:00|105695.4|105645.4|105705.9|105655.9|105705.9|105655.9|105694.6|105644.6|19
1727898250000|2024-10-02 19:44:10|105706.5|105656.5|105705|105655|105710.7|105660.7|105703.8|105653.8|18
1727898260000|2024-10-02 19:44:20|105705.2|105655.2|105708.1|105658.1|105708.1|105658.1|105705.2|105655.2|9
1727898270000|2024-10-02 19:44:30|105708|105658|105709.3|105659.3|105709.8|105659.8|105708|105658|8
1727898280000|2024-10-02 19:44:40|105709|105659|105711.3|105661.3|105711.4|105661.4|105708.9|105658.9|9
1727898290000|2024-10-02 19:44:50|105711.8|105661.8|105713.8|105663.8|105718|105668|105711.8|105661.8|12
1727898300000|2024-10-02 19:45:00|105716.6|105666.6|105719.4|105669.4|105721.8|105671.8|105714|105664|18
1727898310000|2024-10-02 19:45:10|105719.3|105669.3|105720.2|105670.2|105720.2|105670.2|105716.1|105666.1|8
1727898320000|2024-10-02 19:45:20|105720.4|105670.4|105720.9|105670.9|105720.9|105670.9|105719.7|105669.7|7
1727898330000|2024-10-02 19:45:30|105720.1|105670.1|105722.4|105672.4|105722.6|105672.6|105716.3|105666.3|23
1727898340000|2024-10-02 19:45:40|105722.3|105672.3|105722.4|105672.4|105722.4|105672.4|105722.3|105672.3|2
1727898350000|2024-10-02 19:45:50|105722|105672|105709.6|105659.6|105722|105672|105708.8|105658.8|26
1727898360000|2024-10-02 19:46:00|105709.3|105659.3|105713.3|105663.3|105714.3|105664.3|105708|105658|26
1727898370000|2024-10-02 19:46:10|105714.4|105664.4|105719.1|105669.1|105720.5|105670.5|105714.1|105664.1|12
1727898380000|2024-10-02 19:46:20|105718.7|105668.7|105712.9|105662.9|105719.1|105669.1|105711.4|105661.4|16
1727898390000|2024-10-02 19:46:30|105712.5|105662.5|105722.1|105672.1|105722.4|105672.4|105712.5|105662.5|15
1727898400000|2024-10-02 19:46:40|105721.2|105671.2|105721.2|105671.2|105722.1|105672.1|105721.2|105671.2|3
1727898410000|2024-10-02 19:46:50|105722.1|105672.1|105721|105671|105722.1|105672.1|105721|105671|6
1727898420000|2024-10-02 19:47:00|105720.9|105670.9|105723.1|105673.1|105723.1|105673.1|105717.1|105667.1|23
1727898430000|2024-10-02 19:47:10|105723.4|105673.4|105723.3|105673.3|105723.4|105673.4|105722.7|105672.7|6
1727898440000|2024-10-02 19:47:20|105723.4|105673.4|105723.3|105673.3|105723.4|105673.4|105723.3|105673.3|2
1727898450000|2024-10-02 19:47:30|105723.1|105673.1|105720.2|105670.2|105723.1|105673.1|105720.2|105670.2|11
1727898460000|2024-10-02 19:47:40|105719.8|105669.8|105711.8|105661.8|105719.8|105669.8|105711.8|105661.8|16
1727898470000|2024-10-02 19:47:50|105711.1|105661.1|105712.3|105662.3|105712.5|105662.5|105710.7|105660.7|9
1727898480000|2024-10-02 19:48:00|105709.7|105659.7|105712.2|105662.2|105712.2|105662.2|105709.7|105659.7|15
1727898490000|2024-10-02 19:48:10|105712.9|105662.9|105715.8|105665.8|105717.1|105667.1|105712.9|105662.9|10
1727898500000|2024-10-02 19:48:20|105715.7|105665.7|105713.2|105663.2|105715.7|105665.7|105713.2|105663.2|9
1727898510000|2024-10-02 19:48:30|105713.1|105663.1|105713.5|105663.5|105713.8|105663.8|105711|105661|10
1727898520000|2024-10-02 19:48:40|105713.3|105663.3|105708|105658|105713.3|105663.3|105708|105658|16
1727898530000|2024-10-02 19:48:50|105708.3|105658.3|105707.1|105657.1|105708.8|105658.8|105707.1|105657.1|9
1727898540000|2024-10-02 19:49:00|105706.9|105656.9|105706.4|105656.4|105707.5|105657.5|105706.4|105656.4|9
1727898550000|2024-10-02 19:49:10|105706.7|105656.7|105706.8|105656.8|105706.9|105656.9|105706.7|105656.7|3
1727898560000|2024-10-02 19:49:20|105706.6|105656.6|105706.5|105656.5|105706.6|105656.6|105706.5|105656.5|2
1727898570000|2024-10-02 19:49:30|105705.8|105655.8|105705.8|105655.8|105705.9|105655.9|105705.7|105655.7|4
1727898580000|2024-10-02 19:49:40|105705.9|105655.9|105677.8|105627.8|105709.5|105659.5|105677.5|105627.5|19
1727898590000|2024-10-02 19:49:50|105677.7|105627.7|105677.8|105627.8|105677.8|105627.8|105676.3|105626.3|12
1727898600000|2024-10-02 19:50:00|105677.2|105627.2|105677.8|105627.8|105681.6|105631.6|105676.7|105626.7|16
1727898610000|2024-10-02 19:50:10|105677.4|105627.4|105676.2|105626.2|105680|105630|105674.1|105624.1|21
1727898620000|2024-10-02 19:50:20|105676.3|105626.3|105672.2|105622.2|105676.3|105626.3|105672|105622|11
1727898630000|2024-10-02 19:50:30|105672.3|105622.3|105677.9|105627.9|105677.9|105627.9|105672.3|105622.3|12
1727898640000|2024-10-02 19:50:40|105678.2|105628.2|105675.1|105625.1|105678.2|105628.2|105675.1|105625.1|7
1727898650000|2024-10-02 19:50:50|105674.8|105624.8|105675.3|105625.3|105675.3|105625.3|105674.8|105624.8|6
1727898660000|2024-10-02 19:51:00|105674.7|105624.7|105674.8|105624.8|105674.8|105624.8|105674.7|105624.7|2
1727898670000|2024-10-02 19:51:10|105674.5|105624.5|105678.1|105628.1|105681.8|105631.8|105672.4|105622.4|25
1727898680000|2024-10-02 19:51:20|105677.8|105627.8|105677.9|105627.9|105678|105628|105677.8|105627.8|5
1727898690000|2024-10-02 19:51:30|105677.8|105627.8|105678.2|105628.2|105678.2|105628.2|105677.8|105627.8|3
1727898700000|2024-10-02 19:51:40|105678.3|105628.3|105678.8|105628.8|105678.8|105628.8|105677.7|105627.7|5
1727898710000|2024-10-02 19:51:50|105678.9|105628.9|105679|105629|105679|105629|105678.9|105628.9|2
1727898720000|2024-10-02 19:52:00|105678.9|105628.9|105679.4|105629.4|105686|105636|105673.9|105623.9|22
1727898730000|2024-10-02 19:52:10|105679.7|105629.7|105679.8|105629.8|105680.5|105630.5|105679.3|105629.3|8
1727898740000|2024-10-02 19:52:20|105679.9|105629.9|105680.9|105630.9|105688.7|105638.7|105679.7|105629.7|18
1727898750000|2024-10-02 19:52:30|105680.6|105630.6|105680.9|105630.9|105681.2|105631.2|105680.3|105630.3|9
1727898760000|2024-10-02 19:52:40|105681.1|105631.1|105680.6|105630.6|105681.1|105631.1|105680.6|105630.6|4
1727898770000|2024-10-02 19:52:50|105680.5|105630.5|105681.2|105631.2|105681.3|105631.3|105680.5|105630.5|6
1727898780000|2024-10-02 19:53:00|105681.5|105631.5|105682.3|105632.3|105682.3|105632.3|105681.5|105631.5|2
1727898790000|2024-10-02 19:53:10|105682.4|105632.4|105684.6|105634.6|105686.4|105636.4|105682.4|105632.4|8
1727898800000|2024-10-02 19:53:20|105684.5|105634.5|105681.8|105631.8|105684.8|105634.8|105681.7|105631.7|7
1727898810000|2024-10-02 19:53:30|105681.5|105631.5|105684.5|105634.5|105687.1|105637.1|105681.5|105631.5|16
1727898820000|2024-10-02 19:53:40|105683.7|105633.7|105681.3|105631.3|105683.7|105633.7|105681.3|105631.3|10
1727898830000|2024-10-02 19:53:50|105681|105631|105676.8|105626.8|105681.4|105631.4|105676.8|105626.8|12
1727898840000|2024-10-02 19:54:00|105676.3|105626.3|105675.2|105625.2|105676.3|105626.3|105674.6|105624.6|6
1727898850000|2024-10-02 19:54:10|105675.3|105625.3|105673.6|105623.6|105675.3|105625.3|105672.8|105622.8|8
1727898860000|2024-10-02 19:54:20|105672.3|105622.3|105669.4|105619.4|105673.8|105623.8|105669.2|105619.2|18
1727898870000|2024-10-02 19:54:30|105668.8|105618.8|105666.9|105616.9|105669|105619|105665.7|105615.7|14
1727898880000|2024-10-02 19:54:40|105666.7|105616.7|105666.6|105616.6|105668.5|105618.5|105666.6|105616.6|16
1727898890000|2024-10-02 19:54:50|105666.3|105616.3|105670.7|105620.7|105671.2|105621.2|105666.3|105616.3|11
1727898900000|2024-10-02 19:55:00|105671|105621|105675.8|105625.8|105677.3|105627.3|105671|105621|14
1727898910000|2024-10-02 19:55:10|105676.6|105626.6|105676.1|105626.1|105676.6|105626.6|105675.8|105625.8|6
1727898920000|2024-10-02 19:55:20|105677.7|105627.7|105671.2|105621.2|105677.7|105627.7|105671.2|105621.2|11
1727898930000|2024-10-02 19:55:30|105670.8|105620.8|105665|105615|105670.8|105620.8|105665|105615|5
1727898940000|2024-10-02 19:55:40|105665.2|105615.2|105689.7|105639.7|105690.3|105640.3|105664.7|105614.7|13
1727898950000|2024-10-02 19:55:50|105689.4|105639.4|105687.2|105637.2|105689.4|105639.4|105686.6|105636.6|8
1727898960000|2024-10-02 19:56:00|105687.6|105637.6|105666.9|105616.9|105687.6|105637.6|105666.7|105616.7|41
1727898970000|2024-10-02 19:56:10|105666.8|105616.8|105662.8|105612.8|105667.4|105617.4|105662.8|105612.8|12
1727898980000|2024-10-02 19:56:20|105664.1|105614.1|105672.9|105622.9|105672.9|105622.9|105663.5|105613.5|57
1727898990000|2024-10-02 19:56:30|105673.4|105623.4|105675.2|105625.2|105675.6|105625.6|105673.4|105623.4|11
1727899000000|2024-10-02 19:56:40|105674.4|105624.4|105678.9|105628.9|105679.1|105629.1|105673.6|105623.6|14
1727899010000|2024-10-02 19:56:50|105678.5|105628.5|105675.4|105625.4|105680.8|105630.8|105673.4|105623.4|28
1727899020000|2024-10-02 19:57:00|105676.1|105626.1|105672.1|105622.1|105677|105627|105672|105622|13
1727899030000|2024-10-02 19:57:10|105672.4|105622.4|105675.9|105625.9|105676.6|105626.6|105672.2|105622.2|11
1727899040000|2024-10-02 19:57:20|105676|105626|105674.3|105624.3|105676.2|105626.2|105672.7|105622.7|15
1727899050000|2024-10-02 19:57:30|105674|105624|105678.8|105628.8|105678.8|105628.8|105674|105624|11
1727899060000|2024-10-02 19:57:40|105678.9|105628.9|105671.6|105621.6|105678.9|105628.9|105670|105620|16
1727899070000|2024-10-02 19:57:50|105671.5|105621.5|105671.3|105621.3|105672.2|105622.2|105670.8|105620.8|8
1727899080000|2024-10-02 19:58:00|105671.6|105621.6|105672.4|105622.4|105673.3|105623.3|105669.1|105619.1|34
1727899090000|2024-10-02 19:58:10|105671.6|105621.6|105672.9|105622.9|105674.3|105624.3|105671.1|105621.1|21
1727899100000|2024-10-02 19:58:20|105673|105623|105675.3|105625.3|105677.2|105627.2|105673|105623|24
1727899110000|2024-10-02 19:58:30|105674.8|105624.8|105673.1|105623.1|105676|105626|105672.8|105622.8|18
1727899120000|2024-10-02 19:58:40|105673.2|105623.2|105692.7|105642.7|105692.7|105642.7|105673|105623|44
1727899130000|2024-10-02 19:58:50|105692.4|105642.4|105685.2|105635.2|105692.4|105642.4|105684.8|105634.8|10
1727899140000|2024-10-02 19:59:00|105684.8|105634.8|105687.9|105637.9|105687.9|105637.9|105684.3|105634.3|8
1727899150000|2024-10-02 19:59:10|105687.2|105637.2|105684.3|105634.3|105687.2|105637.2|105684.3|105634.3|8
1727899160000|2024-10-02 19:59:20|105684|105634|105646.3|105596.3|105684|105634|105628.4|105578.4|52
1727899170000|2024-10-02 19:59:30|105644.6|105594.6|105642.7|105592.7|105645.6|105595.6|105640|105590|19
1727899180000|2024-10-02 19:59:40|105642.5|105592.5|105663.7|105613.7|105663.7|105613.7|105642.5|105592.5|26
1727899190000|2024-10-02 19:59:50|105663.3|105613.3|105669.6|105619.6|105674|105624|105663.2|105613.2|34
1727899200000|2024-10-02 20:00:00|105666.7|105616.7|105661.6|105611.6|105669.3|105619.3|105661.5|105611.5|54
1727899210000|2024-10-02 20:00:10|105661.5|105611.5|105665.5|105615.5|105666.4|105616.4|105658.4|105608.4|29
1727899220000|2024-10-02 20:00:20|105664.2|105614.2|105665.2|105615.2|105665.8|105615.8|105660.3|105610.3|27
1727899230000|2024-10-02 20:00:30|105665.1|105615.1|105661|105611|105665.1|105615.1|105661|105611|15
1727899240000|2024-10-02 20:00:40|105661.5|105611.5|105644.9|105594.9|105661.5|105611.5|105641.2|105591.2|23
1727899250000|2024-10-02 20:00:50|105644.8|105594.8|105646.5|105596.5|105646.5|105596.5|105644.8|105594.8|3
1727899260000|2024-10-02 20:01:00|105647.4|105597.4|105647.6|105597.6|105650.3|105600.3|105646.2|105596.2|26
1727899270000|2024-10-02 20:01:10|105647.7|105597.7|105663|105613|105663|105613|105647.7|105597.7|25
1727899280000|2024-10-02 20:01:20|105663.1|105613.1|105662.8|105612.8|105675.9|105625.9|105662.8|105612.8|34
1727899290000|2024-10-02 20:01:30|105664.9|105614.9|105658.3|105608.3|105666.9|105616.9|105657.7|105607.7|41
1727899300000|2024-10-02 20:01:40|105658.9|105608.9|105663.3|105613.3|105666.2|105616.2|105657.9|105607.9|54
1727899310000|2024-10-02 20:01:50|105663.6|105613.6|105660.5|105610.5|105664.1|105614.1|105658|105608|57
1727899320000|2024-10-02 20:02:00|105660.8|105610.8|105662.1|105612.1|105662.9|105612.9|105657.8|105607.8|17
1727899330000|2024-10-02 20:02:10|105662.2|105612.2|105660.9|105610.9|105664.7|105614.7|105659.2|105609.2|34
1727899340000|2024-10-02 20:02:20|105660|105610|105660|105610|105665.3|105615.3|105658.5|105608.5|38
1727899350000|2024-10-02 20:02:30|105663.8|105613.8|105668.2|105618.2|105668.3|105618.3|105662.3|105612.3|22
1727899360000|2024-10-02 20:02:40|105669.4|105619.4|105675.6|105625.6|105675.6|105625.6|105667.9|105617.9|36
1727899370000|2024-10-02 20:02:50|105676.9|105626.9|105680.9|105630.9|105682.5|105632.5|105671|105621|36
1727899380000|2024-10-02 20:03:00|105681.5|105631.5|105677.6|105627.6|105681.6|105631.6|105673.6|105623.6|26
1727899390000|2024-10-02 20:03:10|105678.8|105628.8|105682.3|105632.3|105687.5|105637.5|105678.8|105628.8|40
1727899400000|2024-10-02 20:03:20|105682.4|105632.4|105681.9|105631.9|105682.4|105632.4|105681.8|105631.8|4
1727899410000|2024-10-02 20:03:30|105682.1|105632.1|105677.1|105627.1|105684.1|105634.1|105676.9|105626.9|40
1727899420000|2024-10-02 20:03:40|105677|105627|105676.2|105626.2|105680.6|105630.6|105676.2|105626.2|12
1727899430000|2024-10-02 20:03:50|105677.3|105627.3|105673.4|105623.4|105677.3|105627.3|105672.2|105622.2|25
1727899440000|2024-10-02 20:04:00|105673.1|105623.1|105673.4|105623.4|105673.4|105623.4|105673.1|105623.1|4
1727899450000|2024-10-02 20:04:10|105673.8|105623.8|105673.3|105623.3|105673.8|105623.8|105672.8|105622.8|7
1727899460000|2024-10-02 20:04:20|105673.8|105623.8|105674.2|105624.2|105674.9|105624.9|105673.2|105623.2|17
1727899470000|2024-10-02 20:04:30|105674.7|105624.7|105674.2|105624.2|105674.7|105624.7|105673.7|105623.7|10
1727899480000|2024-10-02 20:04:40|105673.9|105623.9|105673.9|105623.9|105673.9|105623.9|105673.9|105623.9|1
1727899490000|2024-10-02 20:04:50|105673.8|105623.8|105673.5|105623.5|105673.8|105623.8|105673.5|105623.5|4
1727899500000|2024-10-02 20:05:00|105673.4|105623.4|105670.3|105620.3|105677.5|105627.5|105670.1|105620.1|18
1727899510000|2024-10-02 20:05:10|105670|105620|105668.1|105618.1|105670|105620|105667.9|105617.9|7
1727899520000|2024-10-02 20:05:20|105668.2|105618.2|105669.2|105619.2|105669.2|105619.2|105668.2|105618.2|4
1727899530000|2024-10-02 20:05:30|105669.7|105619.7|105672.2|105622.2|105672.4|105622.4|105669.5|105619.5|8
1727899540000|2024-10-02 20:05:40|105671.8|105621.8|105673.1|105623.1|105677.3|105627.3|105671.8|105621.8|33
1727899550000|2024-10-02 20:05:50|105672.6|105622.6|105674.9|105624.9|105675.9|105625.9|105672.6|105622.6|10
1727899560000|2024-10-02 20:06:00|105674.6|105624.6|105675|105625|105675|105625|105674.4|105624.4|5
1727899570000|2024-10-02 20:06:10|105674.6|105624.6|105673.4|105623.4|105675.2|105625.2|105670.6|105620.6|12
1727899580000|2024-10-02 20:06:20|105672.9|105622.9|105673.2|105623.2|105673.3|105623.3|105672.9|105622.9|6
1727899590000|2024-10-02 20:06:30|105673.3|105623.3|105675.9|105625.9|105680.2|105630.2|105673.3|105623.3|17
1727899600000|2024-10-02 20:06:40|105676.1|105626.1|105676|105626|105676.1|105626.1|105676|105626|2
1727899610000|2024-10-02 20:06:50|105676.1|105626.1|105676.1|105626.1|105676.1|105626.1|105676.1|105626.1|1
1727899620000|2024-10-02 20:07:00|105676|105626|105676.2|105626.2|105676.2|105626.2|105676|105626|2
1727899630000|2024-10-02 20:07:10|105676.6|105626.6|105676.4|105626.4|105676.7|105626.7|105676.4|105626.4|5
1727899640000|2024-10-02 20:07:20|105676.5|105626.5|105676.8|105626.8|105676.8|105626.8|105676.3|105626.3|5
1727899650000|2024-10-02 20:07:30|105676.7|105626.7|105671.5|105621.5|105676.7|105626.7|105671.5|105621.5|10
1727899660000|2024-10-02 20:07:40|105671.7|105621.7|105671.9|105621.9|105672|105622|105671.7|105621.7|3
1727899670000|2024-10-02 20:07:50|105673|105623|105672.2|105622.2|105675.9|105625.9|105671.6|105621.6|16
1727899680000|2024-10-02 20:08:00|105672.3|105622.3|105672.7|105622.7|105672.9|105622.9|105672.1|105622.1|6
1727899690000|2024-10-02 20:08:10|105672.6|105622.6|105672.2|105622.2|105672.6|105622.6|105672.2|105622.2|4
1727899700000|2024-10-02 20:08:20|105673.2|105623.2|105673.2|105623.2|105673.2|105623.2|105673.2|105623.2|1
1727899710000|2024-10-02 20:08:30|105673.4|105623.4|105673.4|105623.4|105673.4|105623.4|105673.4|105623.4|1
1727899720000|2024-10-02 20:08:40|105673.5|105623.5|105670|105620|105679.6|105629.6|105667.5|105617.5|23
1727899730000|2024-10-02 20:08:50|105670.1|105620.1|105670.2|105620.2|105670.5|105620.5|105669.7|105619.7|6
1727899740000|2024-10-02 20:09:00|105670.4|105620.4|105670.4|105620.4|105670.4|105620.4|105670.1|105620.1|7
1727899750000|2024-10-02 20:09:10|105670.6|105620.6|105672.8|105622.8|105672.9|105622.9|105670.2|105620.2|9
1727899760000|2024-10-02 20:09:20|105673.2|105623.2|105676.9|105626.9|105679.5|105629.5|105672.9|105622.9|31
1727899770000|2024-10-02 20:09:30|105676.7|105626.7|105677.3|105627.3|105677.7|105627.7|105676.6|105626.6|6
1727899780000|2024-10-02 20:09:40|105677.2|105627.2|105674|105624|105677.2|105627.2|105674|105624|9
1727899790000|2024-10-02 20:09:50|105674.1|105624.1|105673.3|105623.3|105674.1|105624.1|105673.3|105623.3|4
1727899800000|2024-10-02 20:10:00|105673.4|105623.4|105678.8|105628.8|105681.4|105631.4|105673.4|105623.4|14
1727899810000|2024-10-02 20:10:10|105679.4|105629.4|105675.1|105625.1|105681.5|105631.5|105675.1|105625.1|23
1727899820000|2024-10-02 20:10:20|105675.2|105625.2|105676.9|105626.9|105677.2|105627.2|105671.4|105621.4|14
1727899830000|2024-10-02 20:10:30|105677.1|105627.1|105676.9|105626.9|105677.1|105627.1|105676.9|105626.9|2
1727899840000|2024-10-02 20:10:40|105677.7|105627.7|105678.3|105628.3|105678.3|105628.3|105677.7|105627.7|4
1727899850000|2024-10-02 20:10:50|105678.5|105628.5|105677|105627|105681.1|105631.1|105677|105627|16
1727899860000|2024-10-02 20:11:00|105676|105626|105677.7|105627.7|105678.7|105628.7|105674.8|105624.8|28
1727899870000|2024-10-02 20:11:10|105677.8|105627.8|105677.6|105627.6|105678.1|105628.1|105677.6|105627.6|4
1727899880000|2024-10-02 20:11:20|105677.3|105627.3|105677.7|105627.7|105677.7|105627.7|105677.3|105627.3|2
1727899890000|2024-10-02 20:11:30|105677.9|105627.9|105677.8|105627.8|105678|105628|105677.8|105627.8|3
1727899900000|2024-10-02 20:11:40|105677.5|105627.5|105677.6|105627.6|105677.6|105627.6|105677.5|105627.5|2
1727899910000|2024-10-02 20:11:50|105676.7|105626.7|105676.7|105626.7|105680|105630|105675.6|105625.6|18
1727899920000|2024-10-02 20:12:00|105677|105627|105676.8|105626.8|105677|105627|105676.6|105626.6|5
1727899930000|2024-10-02 20:12:10|105676.9|105626.9|105676.7|105626.7|105676.9|105626.9|105676.5|105626.5|4
1727899940000|2024-10-02 20:12:20|105677|105627|105676.4|105626.4|105679.2|105629.2|105675.9|105625.9|19
1727899950000|2024-10-02 20:12:30|105677.1|105627.1|105676.3|105626.3|105677.3|105627.3|105675.2|105625.2|8
1727899960000|2024-10-02 20:12:40|105676|105626|105671.9|105621.9|105676.1|105626.1|105671.4|105621.4|8
1727899970000|2024-10-02 20:12:50|105672|105622|105673.1|105623.1|105675.5|105625.5|105671.8|105621.8|10
1727899980000|2024-10-02 20:13:00|105673.3|105623.3|105669.7|105619.7|105673.3|105623.3|105669.7|105619.7|10
1727899990000|2024-10-02 20:13:10|105669.6|105619.6|105667|105617|105669.6|105619.6|105667|105617|6
1727900000000|2024-10-02 20:13:20|105666.8|105616.8|105668.5|105618.5|105671.1|105621.1|105666.8|105616.8|21
1727900010000|2024-10-02 20:13:30|105668.3|105618.3|105667.1|105617.1|105668.3|105618.3|105667.1|105617.1|5
1727900020000|2024-10-02 20:13:40|105667|105617|105667.1|105617.1|105667.1|105617.1|105666.9|105616.9|4
1727900030000|2024-10-02 20:13:50|105667.2|105617.2|105667.6|105617.6|105667.6|105617.6|105659.7|105609.7|10
1727900040000|2024-10-02 20:14:00|105664|105614|105666.8|105616.8|105668.2|105618.2|105661.7|105611.7|35
1727900050000|2024-10-02 20:14:10|105667|105617|105667.4|105617.4|105667.4|105617.4|105667|105617|6
1727900060000|2024-10-02 20:14:20|105667.3|105617.3|105667.3|105617.3|105667.3|105617.3|105667.3|105617.3|1
1727900070000|2024-10-02 20:14:30|105667.2|105617.2|105666.6|105616.6|105667.2|105617.2|105666.6|105616.6|3
1727900080000|2024-10-02 20:14:40|105666.4|105616.4|105656.1|105606.1|105666.4|105616.4|105656.1|105606.1|20
1727900090000|2024-10-02 20:14:50|105655.9|105605.9|105656.4|105606.4|105656.4|105606.4|105653.5|105603.5|15
1727900100000|2024-10-02 20:15:00|105656.1|105606.1|105656.5|105606.5|105656.6|105606.6|105656.1|105606.1|3
1727900110000|2024-10-02 20:15:10|105656.4|105606.4|105656.4|105606.4|105656.4|105606.4|105656.4|105606.4|1
1727900120000|2024-10-02 20:15:20|105656.1|105606.1|105655.9|105605.9|105657.7|105607.7|105655.3|105605.3|11
1727900130000|2024-10-02 20:15:30|105657.7|105607.7|105647|105597|105657.7|105607.7|105647|105597|11
1727900140000|2024-10-02 20:15:40|105647.1|105597.1|105641.7|105591.7|105647.1|105597.1|105641.6|105591.6|9
1727900150000|2024-10-02 20:15:50|105642|105592|105641.5|105591.5|105642|105592|105641.5|105591.5|3
1727900160000|2024-10-02 20:16:00|105642.6|105592.6|105651.7|105601.7|105651.7|105601.7|105642.6|105592.6|13
1727900170000|2024-10-02 20:16:10|105651.4|105601.4|105653.2|105603.2|105656.3|105606.3|105648.3|105598.3|18
1727900180000|2024-10-02 20:16:20|105653.4|105603.4|105663.4|105613.4|105663.4|105613.4|105653.4|105603.4|9
1727900190000|2024-10-02 20:16:30|105663.2|105613.2|105663|105613|105670.5|105620.5|105663|105613|16
1727900200000|2024-10-02 20:16:40|105659.6|105609.6|105660.4|105610.4|105660.9|105610.9|105655.2|105605.2|21
1727900210000|2024-10-02 20:16:50|105660.5|105610.5|105658|105608|105660.6|105610.6|105656.1|105606.1|14
1727900220000|2024-10-02 20:17:00|105657.9|105607.9|105659.2|105609.2|105662.3|105612.3|105657.9|105607.9|21
1727900230000|2024-10-02 20:17:10|105659.5|105609.5|105647.9|105597.9|105660|105610|105647.9|105597.9|16
1727900240000|2024-10-02 20:17:20|105648.9|105598.9|105649.8|105599.8|105652.8|105602.8|105648.9|105598.9|10
1727900250000|2024-10-02 20:17:30|105650.2|105600.2|105649.9|105599.9|105650.6|105600.6|105649.9|105599.9|7
1727900260000|2024-10-02 20:17:40|105650|105600|105650.2|105600.2|105650.2|105600.2|105650|105600|6
1727900270000|2024-10-02 20:17:50|105650.3|105600.3|105651.1|105601.1|105651.2|105601.2|105650.3|105600.3|4
1727900280000|2024-10-02 20:18:00|105650.7|105600.7|105651|105601|105651.2|105601.2|105650.7|105600.7|3
1727900290000|2024-10-02 20:18:10|105650.3|105600.3|105651|105601|105651.1|105601.1|105650.3|105600.3|6
1727900300000|2024-10-02 20:18:20|105651.1|105601.1|105654.1|105604.1|105654.1|105604.1|105651.1|105601.1|6
1727900310000|2024-10-02 20:18:30|105655.2|105605.2|105659.2|105609.2|105662.3|105612.3|105655.2|105605.2|7
1727900320000|2024-10-02 20:18:40|105659.3|105609.3|105659.3|105609.3|105661.5|105611.5|105659|105609|8
1727900330000|2024-10-02 20:18:50|105660.4|105610.4|105660.4|105610.4|105661.6|105611.6|105658.9|105608.9|11
1727900340000|2024-10-02 20:19:00|105660.9|105610.9|105670.8|105620.8|105673.1|105623.1|105660.9|105610.9|9
1727900350000|2024-10-02 20:19:10|105670.4|105620.4|105669.5|105619.5|105670.4|105620.4|105669.4|105619.4|6
1727900370000|2024-10-02 20:19:30|105670.2|105620.2|105664.4|105614.4|105670.2|105620.2|105664.4|105614.4|11
1727900380000|2024-10-02 20:19:40|105664.2|105614.2|105663.5|105613.5|105664.2|105614.2|105663.5|105613.5|4
1727900390000|2024-10-02 20:19:50|105663.3|105613.3|105663|105613|105663.3|105613.3|105663|105613|3
1727900400000|2024-10-02 20:20:00|105663.3|105613.3|105664.3|105614.3|105664.3|105614.3|105663.3|105613.3|5
1727900410000|2024-10-02 20:20:10|105664.4|105614.4|105664.4|105614.4|105664.4|105614.4|105664.4|105614.4|1
1727900420000|2024-10-02 20:20:20|105663.8|105613.8|105663.7|105613.7|105663.8|105613.8|105663.6|105613.6|3
1727900430000|2024-10-02 20:20:30|105663|105613|105662.7|105612.7|105663|105613|105662.3|105612.3|4
1727900440000|2024-10-02 20:20:40|105663|105613|105667.2|105617.2|105667.2|105617.2|105662.7|105612.7|17
1727900450000|2024-10-02 20:20:50|105667|105617|105664.9|105614.9|105667.7|105617.7|105664.6|105614.6|10
1727900460000|2024-10-02 20:21:00|105665.3|105615.3|105665.6|105615.6|105665.6|105615.6|105665.3|105615.3|2
1727900470000|2024-10-02 20:21:10|105665.7|105615.7|105670.1|105620.1|105670.3|105620.3|105665.7|105615.7|8
1727900480000|2024-10-02 20:21:20|105670.4|105620.4|105670.2|105620.2|105670.4|105620.4|105669.1|105619.1|12
1727900490000|2024-10-02 20:21:30|105669.8|105619.8|105671|105621|105671|105621|105669.8|105619.8|9
1727900500000|2024-10-02 20:21:40|105671.3|105621.3|105673.2|105623.2|105673.2|105623.2|105671|105621|6
1727900510000|2024-10-02 20:21:50|105673.3|105623.3|105671.9|105621.9|105673.3|105623.3|105671.9|105621.9|4
1727900520000|2024-10-02 20:22:00|105672.1|105622.1|105672.6|105622.6|105672.6|105622.6|105672.1|105622.1|3
1727900530000|2024-10-02 20:22:10|105672.5|105622.5|105672.2|105622.2|105672.5|105622.5|105671.7|105621.7|5
1727900540000|2024-10-02 20:22:20|105672.1|105622.1|105672.1|105622.1|105672.1|105622.1|105672.1|105622.1|1
1727900550000|2024-10-02 20:22:30|105672.2|105622.2|105671.7|105621.7|105672.2|105622.2|105671.7|105621.7|2
1727900560000|2024-10-02 20:22:40|105671.9|105621.9|105675.7|105625.7|105675.7|105625.7|105671.7|105621.7|11
1727900570000|2024-10-02 20:22:50|105675.9|105625.9|105675.5|105625.5|105676|105626|105675.5|105625.5|4
1727900580000|2024-10-02 20:23:00|105675.8|105625.8|105677|105627|105677.1|105627.1|105675.8|105625.8|6
1727900590000|2024-10-02 20:23:10|105676.9|105626.9|105677.5|105627.5|105677.6|105627.6|105676.7|105626.7|6
1727900600000|2024-10-02 20:23:20|105677.7|105627.7|105677.2|105627.2|105677.7|105627.7|105677.2|105627.2|5
1727900610000|2024-10-02 20:23:30|105677.7|105627.7|105676.8|105626.8|105677.7|105627.7|105676.8|105626.8|5
1727900620000|2024-10-02 20:23:40|105676.3|105626.3|105676.3|105626.3|105676.3|105626.3|105676.2|105626.2|3
1727900630000|2024-10-02 20:23:50|105676.4|105626.4|105678.5|105628.5|105683|105633|105676.4|105626.4|9
1727900640000|2024-10-02 20:24:00|105679.3|105629.3|105679.3|105629.3|105679.6|105629.6|105679.2|105629.2|7
1727900650000|2024-10-02 20:24:10|105679.5|105629.5|105679.2|105629.2|105679.6|105629.6|105679.2|105629.2|4
1727900660000|2024-10-02 20:24:20|105678.6|105628.6|105678.2|105628.2|105678.6|105628.6|105678.2|105628.2|2
1727900670000|2024-10-02 20:24:30|105678.5|105628.5|105678.4|105628.4|105678.7|105628.7|105678.4|105628.4|4
1727900680000|2024-10-02 20:24:40|105678.1|105628.1|105677.5|105627.5|105678.1|105628.1|105677.5|105627.5|3
1727900690000|2024-10-02 20:24:50|105677.4|105627.4|105677.4|105627.4|105677.7|105627.7|105677|105627|9
1727900700000|2024-10-02 20:25:00|105677.1|105627.1|105678.2|105628.2|105678.2|105628.2|105676.6|105626.6|8
1727900710000|2024-10-02 20:25:10|105678.3|105628.3|105678.5|105628.5|105678.5|105628.5|105677.9|105627.9|9
1727900720000|2024-10-02 20:25:20|105678.2|105628.2|105678.6|105628.6|105678.8|105628.8|105678.1|105628.1|6
1727900730000|2024-10-02 20:25:30|105678.5|105628.5|105678.7|105628.7|105678.7|105628.7|105678.5|105628.5|2
1727900740000|2024-10-02 20:25:40|105678.3|105628.3|105678.8|105628.8|105679|105629|105678.3|105628.3|6
1727900750000|2024-10-02 20:25:50|105678.6|105628.6|105679.6|105629.6|105679.6|105629.6|105678.3|105628.3|5
1727900760000|2024-10-02 20:26:00|105679.8|105629.8|105680|105630|105680|105630|105679.7|105629.7|4
1727900770000|2024-10-02 20:26:10|105679.9|105629.9|105680.2|105630.2|105680.2|105630.2|105679.4|105629.4|7
1727900780000|2024-10-02 20:26:20|105680.1|105630.1|105680.8|105630.8|105680.8|105630.8|105680.1|105630.1|5
1727900790000|2024-10-02 20:26:30|105680.6|105630.6|105681.3|105631.3|105681.3|105631.3|105680.6|105630.6|5
1727900800000|2024-10-02 20:26:40|105681.4|105631.4|105681.1|105631.1|105681.4|105631.4|105681.1|105631.1|3
1727900810000|2024-10-02 20:26:50|105680.3|105630.3|105652.7|105602.7|105680.3|105630.3|105651.6|105601.6|65
1727900820000|2024-10-02 20:27:00|105652.3|105602.3|105652.4|105602.4|105652.5|105602.5|105652.3|105602.3|4
1727900830000|2024-10-02 20:27:10|105652.5|105602.5|105652.6|105602.6|105654.3|105604.3|105652.5|105602.5|7
1727900840000|2024-10-02 20:27:20|105652.5|105602.5|105654.7|105604.7|105656.8|105606.8|105648.7|105598.7|45
1727900850000|2024-10-02 20:27:30|105654.5|105604.5|105653.4|105603.4|105657.4|105607.4|105651|105601|56
1727900860000|2024-10-02 20:27:40|105653.6|105603.6|105654.2|105604.2|105658.3|105608.3|105652.5|105602.5|48
1727900870000|2024-10-02 20:27:50|105654.4|105604.4|105657|105607|105659.3|105609.3|105653.6|105603.6|36
1727900880000|2024-10-02 20:28:00|105655.1|105605.1|105658.8|105608.8|105660.5|105610.5|105653.9|105603.9|46
1727900890000|2024-10-02 20:28:10|105659.8|105609.8|105658.2|105608.2|105659.8|105609.8|105656.1|105606.1|23
1727900900000|2024-10-02 20:28:20|105659.4|105609.4|105658.5|105608.5|105662.3|105612.3|105653.7|105603.7|42
1727900910000|2024-10-02 20:28:30|105657.9|105607.9|105662|105612|105662|105612|105655.1|105605.1|31
1727900920000|2024-10-02 20:28:40|105662.4|105612.4|105662|105612|105664.7|105614.7|105658.8|105608.8|39
1727900930000|2024-10-02 20:28:50|105659.7|105609.7|105659.4|105609.4|105660.2|105610.2|105655.5|105605.5|31
1727900940000|2024-10-02 20:29:00|105660|105610|105660.7|105610.7|105662.6|105612.6|105655.8|105605.8|28
1727900950000|2024-10-02 20:29:10|105661.7|105611.7|105663.4|105613.4|105666.6|105616.6|105661.7|105611.7|37
1727900960000|2024-10-02 20:29:20|105662.9|105612.9|105665.7|105615.7|105667.7|105617.7|105661.5|105611.5|42
1727900970000|2024-10-02 20:29:30|105665.9|105615.9|105663|105613|105666.2|105616.2|105662.9|105612.9|22
1727900980000|2024-10-02 20:29:40|105663.1|105613.1|105665.2|105615.2|105668.9|105618.9|105663.1|105613.1|29
1727900990000|2024-10-02 20:29:50|105666.1|105616.1|105666.4|105616.4|105667.2|105617.2|105663.8|105613.8|24
1727901000000|2024-10-02 20:30:00|105667|105617|105678.7|105628.7|105681.9|105631.9|105666.8|105616.8|63
1727901010000|2024-10-02 20:30:10|105680.5|105630.5|105669.9|105619.9|105682.4|105632.4|105669.9|105619.9|60
1727901020000|2024-10-02 20:30:20|105670.1|105620.1|105670.8|105620.8|105674.1|105624.1|105669.6|105619.6|41
1727901030000|2024-10-02 20:30:30|105671.2|105621.2|105668.2|105618.2|105672.2|105622.2|105667.3|105617.3|34
1727901040000|2024-10-02 20:30:40|105668.8|105618.8|105670.5|105620.5|105671.4|105621.4|105668.8|105618.8|31
1727901050000|2024-10-02 20:30:50|105669.8|105619.8|105680.9|105630.9|105683.5|105633.5|105669.2|105619.2|47
1727901060000|2024-10-02 20:31:00|105679.2|105629.2|105683.2|105633.2|105685.7|105635.7|105676.6|105626.6|52
1727901070000|2024-10-02 20:31:10|105683.4|105633.4|105680.2|105630.2|105683.4|105633.4|105677.8|105627.8|51
1727901080000|2024-10-02 20:31:20|105680.3|105630.3|105680.7|105630.7|105681.5|105631.5|105676.2|105626.2|56
1727901090000|2024-10-02 20:31:30|105678.5|105628.5|105675.4|105625.4|105682.7|105632.7|105671.9|105621.9|43
1727901100000|2024-10-02 20:31:40|105674.9|105624.9|105682.1|105632.1|105684|105634|105674.9|105624.9|54
1727901110000|2024-10-02 20:31:50|105683.1|105633.1|105681.8|105631.8|105684.3|105634.3|105676.6|105626.6|57
1727901120000|2024-10-02 20:32:00|105680.8|105630.8|105680.3|105630.3|105682.8|105632.8|105675.9|105625.9|52
1727901130000|2024-10-02 20:32:10|105680.5|105630.5|105680.4|105630.4|105681.9|105631.9|105677.1|105627.1|55
1727901140000|2024-10-02 20:32:20|105682.1|105632.1|105680.8|105630.8|105682.1|105632.1|105676.3|105626.3|53
1727901150000|2024-10-02 20:32:30|105681.7|105631.7|105677|105627|105681.7|105631.7|105675|105625|39
1727901160000|2024-10-02 20:32:40|105676.2|105626.2|105680.4|105630.4|105681.7|105631.7|105673.1|105623.1|48
1727901170000|2024-10-02 20:32:50|105681.4|105631.4|105676.9|105626.9|105683.3|105633.3|105674.3|105624.3|48
1727901180000|2024-10-02 20:33:00|105675.9|105625.9|105681.4|105631.4|105685|105635|105674.9|105624.9|48
1727901190000|2024-10-02 20:33:10|105680.7|105630.7|105678.9|105628.9|105685.2|105635.2|105676.3|105626.3|47
1727901200000|2024-10-02 20:33:20|105679|105629|105682|105632|105685.9|105635.9|105676.3|105626.3|51
1727901210000|2024-10-02 20:33:30|105680.7|105630.7|105679.8|105629.8|105686.5|105636.5|105675.6|105625.6|49
1727901220000|2024-10-02 20:33:40|105681.5|105631.5|105683.4|105633.4|105686.6|105636.6|105678.2|105628.2|51
1727901230000|2024-10-02 20:33:50|105681.8|105631.8|105681.5|105631.5|105688.3|105638.3|105681.2|105631.2|58
1727901240000|2024-10-02 20:34:00|105679.8|105629.8|105682.4|105632.4|105687.4|105637.4|105677.7|105627.7|55
1727901250000|2024-10-02 20:34:10|105684.1|105634.1|105686|105636|105688.9|105638.9|105680.4|105630.4|64
1727901260000|2024-10-02 20:34:20|105684.9|105634.9|105677.8|105627.8|105688.9|105638.9|105677.3|105627.3|41
1727901270000|2024-10-02 20:34:30|105678.3|105628.3|105675.3|105625.3|105678.9|105628.9|105674.5|105624.5|40
1727901280000|2024-10-02 20:34:40|105676|105626|105679.8|105629.8|105680|105630|105675.7|105625.7|40
1727901290000|2024-10-02 20:34:50|105679.1|105629.1|105676.2|105626.2|105679.4|105629.4|105673.6|105623.6|42
1727901300000|2024-10-02 20:35:00|105674.4|105624.4|105673.3|105623.3|105693.7|105643.7|105672.4|105622.4|53
1727901310000|2024-10-02 20:35:10|105673|105623|105664.7|105614.7|105674|105624|105664.1|105614.1|46
1727901320000|2024-10-02 20:35:20|105665.5|105615.5|105665.4|105615.4|105666.6|105616.6|105661.7|105611.7|41
1727901330000|2024-10-02 20:35:30|105665.2|105615.2|105662.7|105612.7|105666.6|105616.6|105661.6|105611.6|37
1727901340000|2024-10-02 20:35:40|105661.9|105611.9|105663.8|105613.8|105667.4|105617.4|105661.9|105611.9|35
1727901350000|2024-10-02 20:35:50|105665|105615|105664.2|105614.2|105666.5|105616.5|105659.4|105609.4|46
1727901360000|2024-10-02 20:36:00|105664.7|105614.7|105661.9|105611.9|105665|105615|105658.7|105608.7|48
1727901370000|2024-10-02 20:36:10|105660.4|105610.4|105658.8|105608.8|105664.2|105614.2|105655.8|105605.8|51
1727901380000|2024-10-02 20:36:20|105659.4|105609.4|105662.2|105612.2|105662.2|105612.2|105654.9|105604.9|39
1727901390000|2024-10-02 20:36:30|105661.4|105611.4|105669.2|105619.2|105670|105620|105658.5|105608.5|42
1727901400000|2024-10-02 20:36:40|105668|105618|105664.7|105614.7|105670.2|105620.2|105661.7|105611.7|49
1727901410000|2024-10-02 20:36:50|105664.9|105614.9|105664.5|105614.5|105667.4|105617.4|105662.5|105612.5|41
1727901420000|2024-10-02 20:37:00|105663.6|105613.6|105669.2|105619.2|105670.5|105620.5|105661.7|105611.7|48
1727901430000|2024-10-02 20:37:10|105669.9|105619.9|105665.8|105615.8|105673|105623|105663.5|105613.5|47
1727901440000|2024-10-02 20:37:20|105665.2|105615.2|105662.6|105612.6|105669.3|105619.3|105660.6|105610.6|52
1727901450000|2024-10-02 20:37:30|105662.2|105612.2|105660.9|105610.9|105663.8|105613.8|105658.3|105608.3|39
1727901460000|2024-10-02 20:37:40|105661.9|105611.9|105662.5|105612.5|105665.4|105615.4|105661.3|105611.3|41
1727901470000|2024-10-02 20:37:50|105663.6|105613.6|105661.8|105611.8|105663.6|105613.6|105659.3|105609.3|38
1727901480000|2024-10-02 20:38:00|105662.9|105612.9|105661.1|105611.1|105664.8|105614.8|105660.6|105610.6|40
1727901490000|2024-10-02 20:38:10|105660.8|105610.8|105662.5|105612.5|105664.5|105614.5|105659.7|105609.7|34
1727901500000|2024-10-02 20:38:20|105661.4|105611.4|105666.2|105616.2|105668.1|105618.1|105660.8|105610.8|27
1727901510000|2024-10-02 20:38:30|105667.6|105617.6|105667.2|105617.2|105668.4|105618.4|105663.2|105613.2|41
1727901520000|2024-10-02 20:38:40|105671.3|105621.3|105667.7|105617.7|105672|105622|105667.7|105617.7|39
1727901530000|2024-10-02 20:38:50|105668|105618|105665.9|105615.9|105669.1|105619.1|105663.3|105613.3|41
1727901540000|2024-10-02 20:39:00|105662.9|105612.9|105665.6|105615.6|105668.1|105618.1|105662.2|105612.2|38
1727901550000|2024-10-02 20:39:10|105666.1|105616.1|105666.2|105616.2|105669.4|105619.4|105663.8|105613.8|40
1727901560000|2024-10-02 20:39:20|105666.7|105616.7|105666.7|105616.7|105669.8|105619.8|105663.9|105613.9|38
1727901570000|2024-10-02 20:39:30|105665.7|105615.7|105671.1|105621.1|105680.3|105630.3|105662.2|105612.2|58
1727901580000|2024-10-02 20:39:40|105670.1|105620.1|105671.2|105621.2|105674.6|105624.6|105667.7|105617.7|54
1727901590000|2024-10-02 20:39:50|105668.6|105618.6|105672.1|105622.1|105674.5|105624.5|105667.5|105617.5|58
1727901600000|2024-10-02 20:40:00|105672|105622|105669.5|105619.5|105675.4|105625.4|105665.1|105615.1|63
1727901610000|2024-10-02 20:40:10|105668.1|105618.1|105668.8|105618.8|105676.4|105626.4|105663.6|105613.6|69
1727901620000|2024-10-02 20:40:20|105670|105620|105670.2|105620.2|105676.4|105626.4|105663.7|105613.7|79
1727901630000|2024-10-02 20:40:30|105672.7|105622.7|105670.2|105620.2|105674.8|105624.8|105660.1|105610.1|75
1727901640000|2024-10-02 20:40:40|105668.3|105618.3|105670.1|105620.1|105675.7|105625.7|105664.5|105614.5|76
1727901650000|2024-10-02 20:40:50|105670.5|105620.5|105671.5|105621.5|105675.5|105625.5|105665.8|105615.8|77
1727901660000|2024-10-02 20:41:00|105670.1|105620.1|105671.7|105621.7|105674.6|105624.6|105662.4|105612.4|76
1727901670000|2024-10-02 20:41:10|105666.8|105616.8|105674.2|105624.2|105674.9|105624.9|105661.9|105611.9|74
1727901680000|2024-10-02 20:41:20|105674.4|105624.4|105675.7|105625.7|105679|105629|105668.3|105618.3|73
1727901690000|2024-10-02 20:41:30|105673.9|105623.9|105672.3|105622.3|105678.2|105628.2|105669|105619|67
1727901700000|2024-10-02 20:41:40|105673.3|105623.3|105671.3|105621.3|105715.7|105632.8|105666.7|105587.7|77
1727901710000|2024-10-02 20:41:50|105678.3|105628.3|105674.7|105624.7|105684.8|105634.8|105668|105618|75
1727901720000|2024-10-02 20:42:00|105680.6|105630.6|105700.7|105650.7|105712.5|105662.5|105679.7|105629.7|71
1727901730000|2024-10-02 20:42:10|105725.2|105596.3|105682.1|105632.1|105727.7|105645.6|105680.6|105596.3|70
1727901740000|2024-10-02 20:42:20|105684|105634|105687.4|105637.4|105692.3|105642.3|105680.5|105630.5|62
1727901750000|2024-10-02 20:42:30|105687.5|105637.5|105688.3|105638.3|105694.2|105644.2|105679.6|105629.6|64
1727901760000|2024-10-02 20:42:40|105687.3|105637.3|105689|105639|105693.6|105643.6|105679.9|105629.9|69
1727901770000|2024-10-02 20:42:50|105689.7|105639.7|105683.9|105633.9|105693.2|105643.2|105675.6|105625.6|71
1727901780000|2024-10-02 20:43:00|105677.4|105627.4|105686.6|105636.6|105690.8|105640.8|105677.4|105627.4|71
1727901790000|2024-10-02 20:43:10|105687|105637|105686.3|105636.3|105689.5|105639.5|105671.5|105621.5|69
1727901800000|2024-10-02 20:43:20|105686|105636|105686.4|105636.4|105689.6|105639.6|105684.6|105634.6|41
1727901810000|2024-10-02 20:43:30|105686.1|105636.1|105689.6|105639.6|105689.6|105639.6|105684.3|105634.3|53
1727901820000|2024-10-02 20:43:40|105685.9|105635.9|105683.7|105633.7|105688.1|105638.1|105682.2|105632.2|52
1727901830000|2024-10-02 20:43:50|105681.9|105631.9|105686.6|105636.6|105688.7|105638.7|105681|105631|52
1727901840000|2024-10-02 20:44:00|105685|105635|105683.7|105633.7|105689.1|105639.1|105683.7|105633.7|57
1727901850000|2024-10-02 20:44:10|105684.1|105634.1|105686.2|105636.2|105686.5|105636.5|105680.8|105630.8|41
1727901860000|2024-10-02 20:44:20|105685.9|105635.9|105686.4|105636.4|105687.8|105637.8|105683.6|105633.6|53
1727901870000|2024-10-02 20:44:30|105686.2|105636.2|105684.6|105634.6|105689.5|105639.5|105684.6|105634.6|40
1727901880000|2024-10-02 20:44:40|105684.7|105634.7|105686.4|105636.4|105688.6|105638.6|105683|105633|53
1727901890000|2024-10-02 20:44:50|105686.2|105636.2|105684.2|105634.2|105689.2|105639.2|105684.2|105634.2|57
1727901900000|2024-10-02 20:45:00|105685.7|105635.7|105690|105640|105690.7|105640.7|105683.2|105633.2|70
1727901910000|2024-10-02 20:45:10|105687.7|105637.7|105689.1|105639.1|105691.1|105641.1|105687.2|105637.2|63
1727901920000|2024-10-02 20:45:20|105691.1|105641.1|105698.3|105648.3|105698.3|105648.3|105688.5|105638.5|49
1727901930000|2024-10-02 20:45:30|105698.1|105648.1|105696.3|105646.3|105699|105649|105694.3|105644.3|56
1727901940000|2024-10-02 20:45:40|105695.7|105645.7|105696.9|105646.9|105699.7|105649.7|105695.4|105645.4|40
1727901950000|2024-10-02 20:45:50|105697.3|105647.3|105697.7|105647.7|105699.2|105649.2|105696.1|105646.1|43
1727901960000|2024-10-02 20:46:00|105697.6|105647.6|105692|105642|105698.9|105648.9|105684.5|105634.5|46
1727901970000|2024-10-02 20:46:10|105693.3|105643.3|105694.6|105644.6|105694.6|105644.6|105691.8|105641.8|33
1727901980000|2024-10-02 20:46:20|105694.5|105644.5|105693.9|105643.9|105695.9|105645.9|105692.1|105642.1|36
1727901990000|2024-10-02 20:46:30|105693.6|105643.6|105704.3|105654.3|105710.4|105660.4|105692.6|105642.6|48
1727902000000|2024-10-02 20:46:40|105706.3|105656.3|105712|105662|105714|105664|105703.9|105653.9|48
1727902010000|2024-10-02 20:46:50|105713.2|105663.2|105717.6|105667.6|105724.9|105674.9|105713.2|105663.2|49
1727902020000|2024-10-02 20:47:00|105716.5|105666.5|105715.2|105665.2|105717.7|105667.7|105715.2|105665.2|34
1727902030000|2024-10-02 20:47:10|105715.8|105665.8|105717.2|105667.2|105717.9|105667.9|105714.5|105664.5|46
1727902040000|2024-10-02 20:47:20|105716.6|105666.6|105715.2|105665.2|105718|105668|105712.9|105662.9|44
1727902050000|2024-10-02 20:47:30|105715.3|105665.3|105714.4|105664.4|105715.9|105665.9|105712.4|105662.4|38
1727902060000|2024-10-02 20:47:40|105716.4|105666.4|105716.2|105666.2|105716.4|105666.4|105712.5|105662.5|24
1727902070000|2024-10-02 20:47:50|105715.4|105665.4|105715.8|105665.8|105716.6|105666.6|105713.9|105663.9|30
1727902080000|2024-10-02 20:48:00|105717|105667|105718.4|105668.4|105718.4|105668.4|105715.1|105665.1|34
1727902090000|2024-10-02 20:48:10|105717.1|105667.1|105715.3|105665.3|105720.1|105670.1|105714.2|105664.2|40
1727902100000|2024-10-02 20:48:20|105714.5|105664.5|105717|105667|105718.3|105668.3|105714.5|105664.5|56
1727902110000|2024-10-02 20:48:30|105716.9|105666.9|105717.7|105667.7|105754.7|105672.1|105713.6|105629.6|67
1727902120000|2024-10-02 20:48:40|105721.4|105671.4|105723.5|105673.5|105724|105674|105717.3|105667.3|62
1727902130000|2024-10-02 20:48:50|105721|105671|105721.4|105671.4|105725|105675|105719.1|105669.1|54
1727902140000|2024-10-02 20:49:00|105721.3|105671.3|105720.8|105670.8|105725.2|105675.2|105717.4|105667.4|60
1727902150000|2024-10-02 20:49:10|105721.1|105671.1|105719.9|105669.9|105723.7|105673.7|105719.3|105669.3|57
1727902160000|2024-10-02 20:49:20|105721.5|105671.5|105721.5|105671.5|105723.2|105673.2|105719.7|105669.7|63
1727902170000|2024-10-02 20:49:30|105722.2|105672.2|105720.2|105670.2|105726.7|105676.7|105717.3|105667.3|63
1727902180000|2024-10-02 20:49:40|105719.5|105669.5|105718.2|105668.2|105723|105673|105718.2|105668.2|45
1727902190000|2024-10-02 20:49:50|105717.9|105667.9|105720.6|105670.6|105723|105673|105716.6|105666.6|47
1727902200000|2024-10-02 20:50:00|105712.1|105662.1|105705.5|105655.5|105747|105662.1|105701.3|105615.5|49
1727902210000|2024-10-02 20:50:10|105703.7|105653.7|105704.1|105654.1|105743|105657.9|105700.2|105616.9|52
1727902220000|2024-10-02 20:50:20|105745|105619.3|105702.7|105652.7|105745|105659|105700.3|105615.8|45
1727902230000|2024-10-02 20:50:30|105702.1|105652.1|105701.4|105651.4|105707.8|105657.8|105700.8|105650.8|40
1727902240000|2024-10-02 20:50:40|105701.1|105651.1|105702.7|105652.7|105708.9|105658.9|105700.1|105650.1|38
1727902250000|2024-10-02 20:50:50|105703|105653|105703.7|105653.7|105705.8|105655.8|105698.5|105648.5|38
1727902260000|2024-10-02 20:51:00|105703.8|105653.8|105704.9|105654.9|105706.6|105656.6|105698.8|105648.8|38
1727902270000|2024-10-02 20:51:10|105702.4|105652.4|105703.5|105653.5|105708|105658|105699.6|105649.6|36
1727902280000|2024-10-02 20:51:20|105702.8|105652.8|105706.4|105656.4|105742.3|105659.2|105702.6|105617.3|35
1727902290000|2024-10-02 20:51:30|105706|105656|105698.6|105648.6|105743.6|105656.8|105698.1|105610.1|35
1727902300000|2024-10-02 20:51:40|105697.5|105647.5|105701.1|105651.1|105743|105653.7|105693.6|105611.8|32
1727902310000|2024-10-02 20:51:50|105699.1|105649.1|105700.7|105650.7|105738.7|105654.7|105696.2|105613.7|27
1727902320000|2024-10-02 20:52:00|105700.4|105650.4|105705.4|105655.4|105741.6|105655.4|105697.1|105609.8|35
1727902330000|2024-10-02 20:52:10|105702.9|105652.9|105702.6|105652.6|105741|105656|105696.5|105613.3|41
1727902340000|2024-10-02 20:52:20|105702.3|105652.3|105742.5|105617.3|105747.7|105656.3|105700.1|105617.3|28
1727902350000|2024-10-02 20:52:30|105742.8|105616.9|105704.3|105654.3|105743.8|105655.7|105700.2|105615.3|31
1727902360000|2024-10-02 20:52:40|105703.8|105653.8|105744.5|105614.1|105746.6|105655.2|105701.9|105610.7|41
1727902370000|2024-10-02 20:52:50|105743.7|105615.6|105741|105613.9|105746.7|105656.4|105696|105611.9|42
1727902380000|2024-10-02 20:53:00|105700.9|105650.9|105744.2|105616.3|105744.7|105655|105697.1|105610.7|38
1727902390000|2024-10-02 20:53:10|105744|105615.2|105741.5|105612.2|105744.3|105655.2|105694.1|105611.1|43
1727902400000|2024-10-02 20:53:20|105740.5|105613.7|105699.5|105649.5|105743.4|105649.5|105690.8|105604.4|36
1727902410000|2024-10-02 20:53:30|105699.1|105649.1|105697.2|105647.2|105735.3|105652.6|105696.7|105609.1|32
1727902420000|2024-10-02 20:53:40|105695.8|105645.8|105704.4|105654.4|105736.6|105654.4|105695.4|105610.9|37
1727902430000|2024-10-02 20:53:50|105704|105654|105700|105650|105742.7|105654.3|105694.1|105612.8|40
1727902440000|2024-10-02 20:54:00|105704.1|105654.1|105704.9|105654.9|105743.8|105655.4|105696.5|105608.1|43
1727902450000|2024-10-02 20:54:10|105704.3|105654.3|105701|105651|105706.7|105656.7|105696.7|105646.7|36
1727902460000|2024-10-02 20:54:20|105700|105650|105704.6|105654.6|105709|105659|105698.1|105648.1|37
1727902470000|2024-10-02 20:54:30|105703.5|105653.5|105698.2|105648.2|105746.6|105654.9|105696.6|105616.1|35
1727902480000|2024-10-02 20:54:40|105695|105645|105694|105644|105732.2|105653.1|105688.2|105594.6|56
1727902490000|2024-10-02 20:54:50|105694.1|105644.1|105698.1|105648.1|105734.8|105651.3|105687.1|105602.3|61
1727902500000|2024-10-02 20:55:00|105692.1|105642.1|105733.4|105605.9|105745.6|105642.1|105692.1|105601|45
1727902510000|2024-10-02 20:55:10|105735.9|105608.6|105746.5|105612.5|105752.2|105647.5|105691.5|105601.6|51
1727902520000|2024-10-02 20:55:20|105746.7|105614.1|105744.9|105608.4|105761.1|105618.9|105742.4|105608.4|38
1727902530000|2024-10-02 20:55:30|105745|105623.5|105749.2|105614.9|105765.4|105624.6|105744.1|105613.7|50
1727902540000|2024-10-02 20:55:40|105752.3|105615.7|105745.2|105618.8|105759.5|105659.6|105709.6|105610.3|48
1727902550000|2024-10-02 20:55:50|105752.1|105650.8|105754.5|105622.1|105755.9|105662.9|105700.8|105613.6|48
1727902560000|2024-10-02 20:56:00|105748.6|105616.6|105756.7|105622.2|105756.7|105622.4|105747|105614.4|42
1727902570000|2024-10-02 20:56:10|105751.1|105618.3|105759|105621.8|105761.6|105671.9|105699|105607|60
1727902580000|2024-10-02 20:56:20|105710.2|105660.2|105709.5|105659.5|105764|105669.9|105696.1|105611|69
1727902590000|2024-10-02 20:56:30|105705.8|105655.8|105713.2|105663.2|105761.8|105670.6|105699.8|105610.1|61
1727902600000|2024-10-02 20:56:40|105709.5|105659.5|105702.8|105652.8|105766.5|105670.2|105696.1|105577.1|68
1727902610000|2024-10-02 20:56:50|105710.1|105660.1|105711.8|105661.8|105766.4|105665.8|105702.6|105609.7|60
1727902620000|2024-10-02 20:57:00|105699|105649|105771.2|105629.9|105778.9|105671.5|105698.4|105592.4|65
1727902630000|2024-10-02 20:57:10|105771.1|105631|105761.8|105610.7|105777.3|105632.3|105757.3|105600.2|67
1727902640000|2024-10-02 20:57:20|105770.7|105610.1|105764.7|105624.6|105778.5|105626.9|105753.2|105589.5|62
1727902650000|2024-10-02 20:57:30|105772.1|105590.6|105763.8|105608.3|105778.5|105625.6|105753.7|105590.6|61
1727902660000|2024-10-02 20:57:40|105763.7|105609.6|105764.9|105612.5|105776.8|105627.8|105756.7|105598.9|64
1727902670000|2024-10-02 20:57:50|105770.9|105609.8|105780.7|105633.1|105781.5|105634.5|105755.3|105596.5|71
1727902680000|2024-10-02 20:58:00|105774.4|105612.9|105764|105614.2|105788.5|105628.1|105762.3|105593.3|69
1727902690000|2024-10-02 20:58:10|105763.3|105617.4|105774.6|105600.7|105786.6|105630.5|105763.3|105576.2|66
1727902700000|2024-10-02 20:58:20|105777.6|105605.3|105767|105630.2|105782.6|105631|105761.2|105596.5|66
1727902710000|2024-10-02 20:58:30|105770|105628.2|105784|105620.5|105792|105634.9|105763.7|105596.4|65
1727902720000|2024-10-02 20:58:40|105781.2|105619.6|105769|105600.2|105783|105625.5|105759.8|105595.1|66
1727902730000|2024-10-02 20:58:50|105770.4|105607.4|105766.9|105609.8|105782.2|105623.2|105761.9|105584.7|64
1727902740000|2024-10-02 20:59:00|105764|105611.6|105778.4|105625.8|105786.3|105625.8|105763.8|105601.9|56
1727902750000|2024-10-02 20:59:10|105771.2|105618.9|105787.9|105616.8|105791.3|105624.4|105765.4|105599.9|48
1727902760000|2024-10-02 20:59:20|105784.8|105609.9|105782.1|105612.6|105792.5|105619.7|105782|105602|50
1727902770000|2024-10-02 20:59:30|105783.1|105598|105793.9|105614|105800.5|105616.9|105783.1|105594.5|52
1727902780000|2024-10-02 20:59:40|105793.3|105613.3|105796.3|105599.5|105798.5|105614.8|105786.4|105594.4|46
1727902790000|2024-10-02 20:59:50|105793.4|105597|105789.3|105589.3|105799.7|105611.1|105788.1|105589|34
1727902800000|2024-10-02 21:00:00|105781.8|105581.8|105781.1|105581.1|105781.8|105581.8|105773.9|105573.9|3
1727902810000|2024-10-02 21:00:10|105774.2|105574.2|105774.2|105574.2|105774.2|105574.2|105774.2|105574.2|1
1727902820000|2024-10-02 21:00:20|105781.2|105581.2|105801.8|105601.8|105803.1|105603.1|105781.2|105581.2|3
1727902840000|2024-10-02 21:00:40|105805.6|105605.6|105802|105602|105805.6|105605.6|105802|105602|2
1727902850000|2024-10-02 21:00:50|105811.9|105611.9|105811.2|105611.2|105811.9|105611.9|105811.2|105611.2|2
1727902860000|2024-10-02 21:01:00|105804.8|105604.8|105800.4|105600.4|105818.6|105618.6|105800.4|105600.4|5
1727902870000|2024-10-02 21:01:10|105800.6|105600.6|105800.6|105600.6|105800.6|105600.6|105800.6|105600.6|1
1727902880000|2024-10-02 21:01:20|105800.1|105600.1|105800.1|105600.1|105800.1|105600.1|105800.1|105600.1|1
1727902890000|2024-10-02 21:01:30|105799.1|105599.1|105799.1|105599.1|105799.1|105599.1|105799.1|105599.1|1
1727902910000|2024-10-02 21:01:50|105798.3|105598.3|105798.3|105598.3|105798.3|105598.3|105798.3|105598.3|1
1727902920000|2024-10-02 21:02:00|105798.4|105598.4|105821.1|105621.1|105821.1|105621.1|105798.4|105598.4|2
1727902940000|2024-10-02 21:02:20|105819.4|105619.4|105819.4|105619.4|105819.4|105619.4|105819.4|105619.4|1
1727902960000|2024-10-02 21:02:40|105828.5|105628.5|105834.8|105634.8|105834.8|105634.8|105828.5|105628.5|2
1727902970000|2024-10-02 21:02:50|105836.6|105636.6|105836.6|105636.6|105836.6|105636.6|105836.6|105636.6|1
1727902980000|2024-10-02 21:03:00|105827.8|105627.8|105828.5|105628.5|105828.5|105628.5|105827.8|105627.8|3
1727902990000|2024-10-02 21:03:10|105806.3|105606.3|105806.1|105606.1|105806.3|105606.3|105806.1|105606.1|2
1727903010000|2024-10-02 21:03:30|105806.6|105606.6|105805.6|105605.6|105806.6|105606.6|105805.6|105605.6|2
1727903020000|2024-10-02 21:03:40|105805.5|105605.5|105805.1|105605.1|105805.5|105605.5|105804.8|105604.8|3
1727903030000|2024-10-02 21:03:50|105814.2|105614.2|105822.4|105622.4|105822.4|105622.4|105813.8|105613.8|4
1727903040000|2024-10-02 21:04:00|105822.3|105622.3|105822.3|105622.3|105822.3|105622.3|105822.3|105622.3|1
1727903060000|2024-10-02 21:04:20|105814.5|105614.5|105814.5|105614.5|105814.5|105614.5|105814.5|105614.5|1
1727903070000|2024-10-02 21:04:30|105813.1|105613.1|105813.1|105613.1|105813.1|105613.1|105813.1|105613.1|1
1727903080000|2024-10-02 21:04:40|105826.2|105626.2|105826.2|105626.2|105826.2|105626.2|105826.2|105626.2|1
1727903100000|2024-10-02 21:05:00|105805.6|105605.6|105814.4|105614.4|105814.4|105614.4|105805.6|105605.6|3
1727903110000|2024-10-02 21:05:10|105820.7|105620.7|105823.2|105623.2|105840.4|105640.4|105820.7|105620.7|10
1727903120000|2024-10-02 21:05:20|105824.2|105624.2|105821|105621|105825.2|105625.2|105821|105621|3
1727903130000|2024-10-02 21:05:30|105821.4|105621.4|105825.2|105625.2|105825.2|105625.2|105821.4|105621.4|4
1727903140000|2024-10-02 21:05:40|105822.1|105622.1|105824.8|105624.8|105824.8|105624.8|105821.4|105621.4|4
1727903150000|2024-10-02 21:05:50|105825.7|105625.7|105825.6|105625.6|105825.7|105625.7|105825.6|105625.6|2
1727903160000|2024-10-02 21:06:00|105824.6|105624.6|105822.5|105622.5|105824.6|105624.6|105819.6|105619.6|6
1727903170000|2024-10-02 21:06:10|105822.8|105622.8|105823.7|105623.7|105823.7|105623.7|105821.9|105621.9|7
1727903180000|2024-10-02 21:06:20|105823|105623|105822.5|105622.5|105823|105623|105822.3|105622.3|5
1727903190000|2024-10-02 21:06:30|105820.3|105620.3|105820.7|105620.7|105821.3|105621.3|105820.3|105620.3|5
1727903200000|2024-10-02 21:06:40|105820.8|105620.8|105821.8|105621.8|105822.1|105622.1|105820.8|105620.8|7
1727903210000|2024-10-02 21:06:50|105821.9|105621.9|105820.7|105620.7|105821.9|105621.9|105820.5|105620.5|7
1727903220000|2024-10-02 21:07:00|105821.2|105621.2|105821.6|105621.6|105822.2|105622.2|105821.2|105621.2|8
1727903230000|2024-10-02 21:07:10|105822.3|105622.3|105822.7|105622.7|105822.7|105622.7|105821.6|105621.6|5
1727903240000|2024-10-02 21:07:20|105822.8|105622.8|105825.4|105625.4|105825.4|105625.4|105821.5|105621.5|6
1727903260000|2024-10-02 21:07:40|105822.5|105622.5|105825.3|105625.3|105825.3|105625.3|105822.5|105622.5|4
1727903270000|2024-10-02 21:07:50|105825.4|105625.4|105827.4|105627.4|105827.4|105627.4|105825.2|105625.2|5
1727903280000|2024-10-02 21:08:00|105825.2|105625.2|105825.3|105625.3|105825.7|105625.7|105825|105625|6
1727903290000|2024-10-02 21:08:10|105827.8|105627.8|105825.3|105625.3|105827.8|105627.8|105824.7|105624.7|5
1727903300000|2024-10-02 21:08:20|105829.4|105629.4|105830.1|105630.1|105831.6|105631.6|105829.4|105629.4|8
1727903310000|2024-10-02 21:08:30|105830.9|105630.9|105825.4|105625.4|105830.9|105630.9|105825.4|105625.4|3
1727903320000|2024-10-02 21:08:40|105826|105626|105825.6|105625.6|105827|105627|105825.4|105625.4|8
1727903330000|2024-10-02 21:08:50|105825.5|105625.5|105827.6|105627.6|105828.3|105628.3|105825.5|105625.5|7
1727903340000|2024-10-02 21:09:00|105826.2|105626.2|105826.1|105626.1|105826.2|105626.2|105826.1|105626.1|2
1727903350000|2024-10-02 21:09:10|105825.5|105625.5|105829|105629|105829|105629|105825.5|105625.5|4
1727903360000|2024-10-02 21:09:20|105828.9|105628.9|105829.1|105629.1|105829.2|105629.2|105827.1|105627.1|6
1727903370000|2024-10-02 21:09:30|105829|105629|105823.4|105623.4|105829|105629|105823.1|105623.1|8
1727903380000|2024-10-02 21:09:40|105828.7|105628.7|105821.2|105621.2|105828.8|105628.8|105820.7|105620.7|9
1727903390000|2024-10-02 21:09:50|105821.4|105621.4|105831.6|105631.6|105831.8|105631.8|105821.4|105621.4|5
1727903400000|2024-10-02 21:10:00|105830.6|105630.6|105827.5|105627.5|105832.5|105632.5|105827.5|105627.5|7
1727903410000|2024-10-02 21:10:10|105827.8|105627.8|105828.1|105628.1|105828.1|105628.1|105827.7|105627.7|4
1727903420000|2024-10-02 21:10:20|105826|105626|105825.6|105625.6|105826|105626|105825.6|105625.6|2
1727903430000|2024-10-02 21:10:30|105825.7|105625.7|105826.6|105626.6|105826.7|105626.7|105825.7|105625.7|4
1727903440000|2024-10-02 21:10:40|105826.7|105626.7|105824.5|105624.5|105826.7|105626.7|105819.5|105619.5|7
1727903450000|2024-10-02 21:10:50|105823.8|105623.8|105826.7|105626.7|105832|105632|105823.8|105623.8|6
1727903460000|2024-10-02 21:11:00|105826.4|105626.4|105822.2|105622.2|105826.4|105626.4|105819.6|105619.6|4
1727903470000|2024-10-02 21:11:10|105828.8|105628.8|105819.9|105619.9|105828.8|105628.8|105819.8|105619.8|3
1727903480000|2024-10-02 21:11:20|105824.2|105624.2|105818.1|105618.1|105824.2|105624.2|105818.1|105618.1|3
1727903490000|2024-10-02 21:11:30|105826.7|105626.7|105819.4|105619.4|105826.7|105626.7|105819.4|105619.4|2
1727903500000|2024-10-02 21:11:40|105818.9|105618.9|105821.4|105621.4|105821.9|105621.9|105818.9|105618.9|3
1727903510000|2024-10-02 21:11:50|105823.5|105623.5|105823.4|105623.4|105824|105624|105823.4|105623.4|3
1727903520000|2024-10-02 21:12:00|105823.5|105623.5|105822.3|105622.3|105827.2|105627.2|105821.6|105621.6|15
1727903530000|2024-10-02 21:12:10|105821.6|105621.6|105823.7|105623.7|105824.1|105624.1|105821.6|105621.6|43
1727903540000|2024-10-02 21:12:20|105822.9|105622.9|105822.4|105622.4|105825.8|105625.8|105822.4|105622.4|38
1727903550000|2024-10-02 21:12:30|105820.5|105620.5|105823.7|105623.7|105824.7|105624.7|105819.9|105619.9|50
1727903560000|2024-10-02 21:12:40|105822.9|105622.9|105825.3|105625.3|105825.6|105625.6|105820|105620|39
1727903570000|2024-10-02 21:12:50|105825.1|105625.1|105822.8|105622.8|105825.1|105625.1|105822.8|105622.8|3
1727903580000|2024-10-02 21:13:00|105821.3|105621.3|105820.6|105620.6|105824.4|105624.4|105820.6|105620.6|4
1727903590000|2024-10-02 21:13:10|105821.2|105621.2|105820.1|105620.1|105821.7|105621.7|105820.1|105620.1|5
1727903600000|2024-10-02 21:13:20|105819.1|105619.1|105822.7|105622.7|105822.7|105622.7|105819|105619|5
1727903610000|2024-10-02 21:13:30|105822.4|105622.4|105822.5|105622.5|105822.5|105622.5|105822.1|105622.1|3
1727903620000|2024-10-02 21:13:40|105822.8|105622.8|105820.3|105620.3|105823.1|105623.1|105820.3|105620.3|3
1727903630000|2024-10-02 21:13:50|105820.2|105620.2|105822.8|105622.8|105822.9|105622.9|105820.2|105620.2|5
1727903640000|2024-10-02 21:14:00|105823.2|105623.2|105820.9|105620.9|105823.2|105623.2|105820.8|105620.8|6
1727903650000|2024-10-02 21:14:10|105821.6|105621.6|105824.6|105624.6|105824.6|105624.6|105820.9|105620.9|6
1727903660000|2024-10-02 21:14:20|105824.4|105624.4|105824.1|105624.1|105824.4|105624.4|105824.1|105624.1|4
1727903670000|2024-10-02 21:14:30|105823.8|105623.8|105829.9|105629.9|105829.9|105629.9|105823.8|105623.8|3
1727903680000|2024-10-02 21:14:40|105830.1|105630.1|105824.4|105624.4|105830.1|105630.1|105824.3|105624.3|3
1727903690000|2024-10-02 21:14:50|105824.3|105624.3|105824.3|105624.3|105824.3|105624.3|105824.3|105624.3|1
1727903700000|2024-10-02 21:15:00|105824.2|105624.2|105828.6|105628.6|105830|105630|105824.2|105624.2|6
1727903710000|2024-10-02 21:15:10|105828|105628|105823.6|105623.6|105828|105628|105823.6|105623.6|2
1727903720000|2024-10-02 21:15:20|105822.8|105622.8|105829.7|105629.7|105829.7|105629.7|105822.8|105622.8|3
1727903740000|2024-10-02 21:15:40|105829.6|105629.6|105829.6|105629.6|105829.6|105629.6|105829.6|105629.6|1
1727903750000|2024-10-02 21:15:50|105829.3|105629.3|105829.3|105629.3|105829.3|105629.3|105829.3|105629.3|1
1727903760000|2024-10-02 21:16:00|105831.7|105631.7|105830.2|105630.2|105831.7|105631.7|105830.2|105630.2|3
1727903770000|2024-10-02 21:16:10|105829.2|105629.2|105829.1|105629.1|105829.2|105629.2|105829.1|105629.1|2
1727903780000|2024-10-02 21:16:20|105829.2|105629.2|105828.5|105628.5|105829.2|105629.2|105828.5|105628.5|2
1727903790000|2024-10-02 21:16:30|105829.5|105629.5|105828.9|105628.9|105832.3|105632.3|105828.9|105628.9|5
1727903800000|2024-10-02 21:16:40|105828.8|105628.8|105834.4|105634.4|105834.4|105634.4|105828.8|105628.8|9
1727903810000|2024-10-02 21:16:50|105834.5|105634.5|105830.7|105630.7|105834.5|105634.5|105830.7|105630.7|3
1727903820000|2024-10-02 21:17:00|105829.1|105629.1|105829.1|105629.1|105829.4|105629.4|105829.1|105629.1|4
1727903830000|2024-10-02 21:17:10|105829.2|105629.2|105832.2|105632.2|105832.2|105632.2|105828.3|105628.3|5
1727903840000|2024-10-02 21:17:20|105829|105629|105833.3|105633.3|105833.4|105633.4|105829|105629|7
1727903850000|2024-10-02 21:17:30|105834.1|105634.1|105831.2|105631.2|105834.1|105634.1|105829.8|105629.8|5
1727903860000|2024-10-02 21:17:40|105830|105630|105829.6|105629.6|105833.3|105633.3|105829.5|105629.5|5
1727903870000|2024-10-02 21:17:50|105829.5|105629.5|105829.6|105629.6|105829.6|105629.6|105829.5|105629.5|2
1727903880000|2024-10-02 21:18:00|105830|105630|105830|105630|105830|105630|105830|105630|1
1727903890000|2024-10-02 21:18:10|105830.2|105630.2|105833.8|105633.8|105833.8|105633.8|105830.2|105630.2|2
1727903900000|2024-10-02 21:18:20|105833.3|105633.3|105833.5|105633.5|105833.5|105633.5|105833.3|105633.3|3
1727903920000|2024-10-02 21:18:40|105829.3|105629.3|105829|105629|105832.4|105632.4|105829|105629|6
1727903930000|2024-10-02 21:18:50|105829.2|105629.2|105829.4|105629.4|105829.8|105629.8|105829.2|105629.2|5
1727903940000|2024-10-02 21:19:00|105828.6|105628.6|105830.5|105630.5|105831.2|105631.2|105828.6|105628.6|7
1727903950000|2024-10-02 21:19:10|105830.3|105630.3|105830.2|105630.2|105833.5|105633.5|105829.9|105629.9|5
1727903960000|2024-10-02 21:19:20|105829.2|105629.2|105829|105629|105829.2|105629.2|105829|105629|4
1727903970000|2024-10-02 21:19:30|105829.1|105629.1|105829.3|105629.3|105829.3|105629.3|105829.1|105629.1|2
1727903980000|2024-10-02 21:19:40|105829.4|105629.4|105829.4|105629.4|105829.4|105629.4|105829.4|105629.4|1
1727904000000|2024-10-02 21:20:00|105829.6|105629.6|105829.7|105629.7|105829.8|105629.8|105828.9|105628.9|5
1727904010000|2024-10-02 21:20:10|105830.4|105630.4|105830.7|105630.7|105834.3|105634.3|105830.4|105630.4|7
1727904020000|2024-10-02 21:20:20|105831.8|105631.8|105831.4|105631.4|105834.9|105634.9|105831.4|105631.4|5
1727904030000|2024-10-02 21:20:30|105831.5|105631.5|105830.3|105630.3|105831.5|105631.5|105830.3|105630.3|2
1727904040000|2024-10-02 21:20:40|105830.4|105630.4|105830.4|105630.4|105830.4|105630.4|105829|105629|4
1727904050000|2024-10-02 21:20:50|105830.3|105630.3|105833.8|105633.8|105833.8|105633.8|105830.3|105630.3|7
1727904060000|2024-10-02 21:21:00|105831.9|105631.9|105833.7|105633.7|105836.1|105636.1|105831.3|105631.3|10
1727904070000|2024-10-02 21:21:10|105833.3|105633.3|105832.4|105632.4|105833.3|105633.3|105832|105632|5
1727904080000|2024-10-02 21:21:20|105833.5|105633.5|105833.4|105633.4|105833.5|105633.5|105833.3|105633.3|3
1727904090000|2024-10-02 21:21:30|105832.1|105632.1|105832.1|105632.1|105832.1|105632.1|105832.1|105632.1|1
1727904100000|2024-10-02 21:21:40|105832.2|105632.2|105832.3|105632.3|105832.3|105632.3|105832.2|105632.2|2
1727904110000|2024-10-02 21:21:50|105831.5|105631.5|105831.5|105631.5|105831.5|105631.5|105831.5|105631.5|1
1727904120000|2024-10-02 21:22:00|105831.6|105631.6|105834.6|105634.6|105834.8|105634.8|105831.6|105631.6|4
1727904130000|2024-10-02 21:22:10|105834.7|105634.7|105832.2|105632.2|105834.7|105634.7|105831.1|105631.1|4
1727904140000|2024-10-02 21:22:20|105832.1|105632.1|105832.1|105632.1|105832.1|105632.1|105832.1|105632.1|1
1727904150000|2024-10-02 21:22:30|105832.9|105632.9|105835.7|105635.7|105835.7|105635.7|105832.9|105632.9|3
1727904160000|2024-10-02 21:22:40|105835.3|105635.3|105833.6|105633.6|105835.3|105635.3|105833.6|105633.6|3
1727904180000|2024-10-02 21:23:00|105832.6|105632.6|105831.9|105631.9|105832.6|105632.6|105831.5|105631.5|6
1727904190000|2024-10-02 21:23:10|105831.6|105631.6|105831.7|105631.7|105831.7|105631.7|105831.6|105631.6|2
1727904200000|2024-10-02 21:23:20|105830.8|105630.8|105830.9|105630.9|105830.9|105630.9|105830.1|105630.1|5
1727904210000|2024-10-02 21:23:30|105831|105631|105831|105631|105831.3|105631.3|105831|105631|4
1727904220000|2024-10-02 21:23:40|105831.7|105631.7|105835.5|105635.5|105835.7|105635.7|105831.7|105631.7|4
1727904230000|2024-10-02 21:23:50|105835.9|105635.9|105836.3|105636.3|105838.5|105638.5|105835.4|105635.4|6
1727904240000|2024-10-02 21:24:00|105834.8|105634.8|105830.7|105630.7|105834.8|105634.8|105830.6|105630.6|3
1727904250000|2024-10-02 21:24:10|105830.8|105630.8|105830.7|105630.7|105830.8|105630.8|105830.6|105630.6|4
1727904260000|2024-10-02 21:24:20|105831.1|105631.1|105829.7|105629.7|105831.1|105631.1|105829.6|105629.6|6
1727904270000|2024-10-02 21:24:30|105829.5|105629.5|105829.7|105629.7|105830.5|105630.5|105829.5|105629.5|7
1727904280000|2024-10-02 21:24:40|105829.6|105629.6|105829.7|105629.7|105829.7|105629.7|105829.6|105629.6|2
1727904290000|2024-10-02 21:24:50|105833|105633|105831.2|105631.2|105833|105633|105829.9|105629.9|7
1727904300000|2024-10-02 21:25:00|105831.5|105631.5|105831.8|105631.8|105832.3|105632.3|105830.7|105630.7|9
1727904310000|2024-10-02 21:25:10|105831.6|105631.6|105830.6|105630.6|105832.5|105632.5|105829.2|105629.2|13
1727904320000|2024-10-02 21:25:20|105830.8|105630.8|105830.5|105630.5|105833.9|105633.9|105830.5|105630.5|8
1727904330000|2024-10-02 21:25:30|105830.4|105630.4|105830.2|105630.2|105830.4|105630.4|105830.1|105630.1|3
1727904340000|2024-10-02 21:25:40|105830.1|105630.1|105829.8|105629.8|105832|105632|105829.8|105629.8|8
1727904350000|2024-10-02 21:25:50|105829.7|105629.7|105829.8|105629.8|105829.8|105629.8|105829.4|105629.4|4
1727904360000|2024-10-02 21:26:00|105828.9|105628.9|105830|105630|105830.2|105630.2|105828.9|105628.9|8
1727904370000|2024-10-02 21:26:10|105829.7|105629.7|105829.6|105629.6|105829.7|105629.7|105829.6|105629.6|2
1727904390000|2024-10-02 21:26:30|105829.5|105629.5|105829.9|105629.9|105830|105630|105829.5|105629.5|7
1727904400000|2024-10-02 21:26:40|105831.3|105631.3|105830.7|105630.7|105831.4|105631.4|105830.7|105630.7|5
1727904410000|2024-10-02 21:26:50|105830.6|105630.6|105829.4|105629.4|105830.6|105630.6|105829.4|105629.4|3
1727904420000|2024-10-02 21:27:00|105829.3|105629.3|105829.3|105629.3|105829.3|105629.3|105829.3|105629.3|1
1727904430000|2024-10-02 21:27:10|105829.7|105629.7|105829.7|105629.7|105829.7|105629.7|105829.7|105629.7|1
1727904460000|2024-10-02 21:27:40|105829.6|105629.6|105829.1|105629.1|105829.6|105629.6|105829.1|105629.1|2
1727904470000|2024-10-02 21:27:50|105829.3|105629.3|105829.6|105629.6|105829.6|105629.6|105829.2|105629.2|3
1727904480000|2024-10-02 21:28:00|105830.9|105630.9|105831.5|105631.5|105831.5|105631.5|105830.5|105630.5|8
1727904490000|2024-10-02 21:28:10|105829.9|105629.9|105830.2|105630.2|105830.2|105630.2|105829.9|105629.9|3
1727904510000|2024-10-02 21:28:30|105829.7|105629.7|105829.6|105629.6|105829.7|105629.7|105829.6|105629.6|2
1727904520000|2024-10-02 21:28:40|105830.4|105630.4|105830.3|105630.3|105830.4|105630.4|105830.3|105630.3|2
1727904530000|2024-10-02 21:28:50|105829.3|105629.3|105829.3|105629.3|105829.3|105629.3|105829.3|105629.3|1
1727904540000|2024-10-02 21:29:00|105829.2|105629.2|105829.2|105629.2|105829.2|105629.2|105829.2|105629.2|1
1727904550000|2024-10-02 21:29:10|105829.1|105629.1|105829.6|105629.6|105829.6|105629.6|105829.1|105629.1|3
1727904570000|2024-10-02 21:29:30|105829.5|105629.5|105829.5|105629.5|105829.5|105629.5|105829.5|105629.5|1
1727904580000|2024-10-02 21:29:40|105830.5|105630.5|105830.3|105630.3|105830.5|105630.5|105830.3|105630.3|3
1727904590000|2024-10-02 21:29:50|105830.2|105630.2|105824.9|105624.9|105830.9|105630.9|105824.9|105624.9|5
1727904600000|2024-10-02 21:30:00|105828|105628|105828.7|105628.7|105829.4|105629.4|105828|105628|8
1727904610000|2024-10-02 21:30:10|105825.9|105625.9|105817.3|105617.3|105831.4|105631.4|105816.4|105616.4|7
1727904620000|2024-10-02 21:30:20|105816.1|105616.1|105821.4|105621.4|105821.9|105621.9|105816.1|105616.1|10
1727904630000|2024-10-02 21:30:30|105818.1|105618.1|105825.4|105625.4|105825.4|105625.4|105818.1|105618.1|8
1727904640000|2024-10-02 21:30:40|105825|105625|105823.3|105623.3|105826|105626|105823.3|105623.3|6
1727904650000|2024-10-02 21:30:50|105822.8|105622.8|105818.4|105618.4|105823|105623|105818.4|105618.4|5
1727904660000|2024-10-02 21:31:00|105818.6|105618.6|105818.2|105618.2|105818.6|105618.6|105818.2|105618.2|3
1727904670000|2024-10-02 21:31:10|105818.1|105618.1|105813|105613|105818.1|105618.1|105812.8|105612.8|4
1727904680000|2024-10-02 21:31:20|105813.1|105613.1|105813.1|105613.1|105813.1|105613.1|105813.1|105613.1|1
1727904690000|2024-10-02 21:31:30|105813|105613|105813.4|105613.4|105813.4|105613.4|105813|105613|4
1727904700000|2024-10-02 21:31:40|105813.3|105613.3|105814.1|105614.1|105814.2|105614.2|105813.3|105613.3|4
1727904710000|2024-10-02 21:31:50|105815.4|105615.4|105815.3|105615.3|105815.4|105615.4|105815.3|105615.3|2
1727904720000|2024-10-02 21:32:00|105815.4|105615.4|105813.5|105613.5|105815.4|105615.4|105813.5|105613.5|4
1727904730000|2024-10-02 21:32:10|105813.4|105613.4|105814.7|105614.7|105815.2|105615.2|105813.4|105613.4|8
1727904740000|2024-10-02 21:32:20|105813.4|105613.4|105813.4|105613.4|105813.5|105613.5|105813.3|105613.3|5
1727904750000|2024-10-02 21:32:30|105814.7|105614.7|105814.6|105614.6|105816.5|105616.5|105814.6|105614.6|4
1727904760000|2024-10-02 21:32:40|105814.5|105614.5|105813.3|105613.3|105814.5|105614.5|105813|105613|3
1727904770000|2024-10-02 21:32:50|105813.4|105613.4|105813.5|105613.5|105813.5|105613.5|105813.4|105613.4|2
1727904780000|2024-10-02 21:33:00|105813.1|105613.1|105812.8|105612.8|105813.2|105613.2|105812.7|105612.7|4
1727904790000|2024-10-02 21:33:10|105812.9|105612.9|105815.5|105615.5|105815.6|105615.6|105812.8|105612.8|6
1727904800000|2024-10-02 21:33:20|105815.4|105615.4|105815.4|105615.4|105815.4|105615.4|105815.4|105615.4|1
1727904810000|2024-10-02 21:33:30|105815.5|105615.5|105816.6|105616.6|105816.6|105616.6|105814.6|105614.6|5
1727904820000|2024-10-02 21:33:40|105815.6|105615.6|105816.4|105616.4|105816.5|105616.5|105815.6|105615.6|3
1727904830000|2024-10-02 21:33:50|105816.3|105616.3|105816.4|105616.4|105816.4|105616.4|105816.3|105616.3|2
1727904840000|2024-10-02 21:34:00|105815.5|105615.5|105816.6|105616.6|105816.6|105616.6|105815.5|105615.5|3
1727904850000|2024-10-02 21:34:10|105816.7|105616.7|105816.7|105616.7|105816.7|105616.7|105816.7|105616.7|1
1727904860000|2024-10-02 21:34:20|105815.8|105615.8|105816.7|105616.7|105816.7|105616.7|105815.8|105615.8|2
1727904880000|2024-10-02 21:34:40|105816.6|105616.6|105815.8|105615.8|105816.6|105616.6|105815.8|105615.8|2
1727904890000|2024-10-02 21:34:50|105815.9|105615.9|105816.7|105616.7|105816.7|105616.7|105815.9|105615.9|2
1727904910000|2024-10-02 21:35:10|105816.6|105616.6|105816.7|105616.7|105816.7|105616.7|105816.6|105616.6|2
1727904920000|2024-10-02 21:35:20|105816.6|105616.6|105816.6|105616.6|105816.6|105616.6|105816.6|105616.6|1
1727904930000|2024-10-02 21:35:30|105816.3|105616.3|105816.3|105616.3|105816.3|105616.3|105816.1|105616.1|7
1727904940000|2024-10-02 21:35:40|105811.8|105611.8|105813.7|105613.7|105814.7|105614.7|105811.6|105611.6|7
1727904950000|2024-10-02 21:35:50|105819.3|105619.3|105818.3|105618.3|105820.6|105620.6|105818.3|105618.3|11
1727904960000|2024-10-02 21:36:00|105818.2|105618.2|105820.8|105620.8|105820.8|105620.8|105816.1|105616.1|10
1727904970000|2024-10-02 21:36:10|105821.8|105621.8|105822.5|105622.5|105822.5|105622.5|105821.6|105621.6|3
1727904980000|2024-10-02 21:36:20|105822.4|105622.4|105822.9|105622.9|105823.9|105623.9|105822.3|105622.3|10
1727904990000|2024-10-02 21:36:30|105823|105623|105822.7|105622.7|105824.3|105624.3|105822.7|105622.7|5
1727905000000|2024-10-02 21:36:40|105824|105624|105824.4|105624.4|105824.4|105624.4|105822.7|105622.7|5
1727905010000|2024-10-02 21:36:50|105824.3|105624.3|105822.6|105622.6|105824.3|105624.3|105822.5|105622.5|6
1727905020000|2024-10-02 21:37:00|105822.7|105622.7|105823.6|105623.6|105823.6|105623.6|105822.6|105622.6|5
1727905030000|2024-10-02 21:37:10|105823.1|105623.1|105823.1|105623.1|105823.1|105623.1|105823.1|105623.1|1
1727905040000|2024-10-02 21:37:20|105823.2|105623.2|105823.1|105623.1|105823.2|105623.2|105823.1|105623.1|4
1727905050000|2024-10-02 21:37:30|105822.9|105622.9|105822.8|105622.8|105823|105623|105822.8|105622.8|3
1727905060000|2024-10-02 21:37:40|105822.2|105622.2|105825.9|105625.9|105825.9|105625.9|105822.2|105622.2|8
1727905070000|2024-10-02 21:37:50|105825.8|105625.8|105823.4|105623.4|105826.1|105626.1|105823.4|105623.4|6
1727905080000|2024-10-02 21:38:00|105824.5|105624.5|105824.4|105624.4|105824.6|105624.6|105824.4|105624.4|4
1727905090000|2024-10-02 21:38:10|105827|105627|105826.4|105626.4|105828.1|105628.1|105826.4|105626.4|4
1727905100000|2024-10-02 21:38:20|105827.6|105627.6|105827.8|105627.8|105827.8|105627.8|105827.6|105627.6|2
1727905110000|2024-10-02 21:38:30|105826.3|105626.3|105825.7|105625.7|105826.6|105626.6|105825.1|105625.1|9
1727905120000|2024-10-02 21:38:40|105826.5|105626.5|105827.4|105627.4|105827.5|105627.5|105825.7|105625.7|7
1727905130000|2024-10-02 21:38:50|105827.5|105627.5|105824.7|105624.7|105827.5|105627.5|105824.6|105624.6|4
1727905140000|2024-10-02 21:39:00|105823|105623|105822.9|105622.9|105823|105623|105822.8|105622.8|3
1727905150000|2024-10-02 21:39:10|105823|105623|105822.7|105622.7|105823|105623|105822.7|105622.7|3
1727905160000|2024-10-02 21:39:20|105822.8|105622.8|105822.3|105622.3|105822.9|105622.9|105822.2|105622.2|5
1727905170000|2024-10-02 21:39:30|105822.2|105622.2|105822.3|105622.3|105822.3|105622.3|105822.2|105622.2|2
1727905180000|2024-10-02 21:39:40|105822.5|105622.5|105824.4|105624.4|105824.4|105624.4|105822.4|105622.4|3
1727905190000|2024-10-02 21:39:50|105822.6|105622.6|105824.2|105624.2|105824.2|105624.2|105822.6|105622.6|2
1727905200000|2024-10-02 21:40:00|105824.4|105624.4|105824.2|105624.2|105824.4|105624.4|105824.2|105624.2|2
1727905210000|2024-10-02 21:40:10|105824|105624|105824|105624|105824|105624|105824|105624|1
1727905220000|2024-10-02 21:40:20|105822.5|105622.5|105824.8|105624.8|105824.8|105624.8|105822.5|105622.5|7
1727905230000|2024-10-02 21:40:30|105823|105623|105822.2|105622.2|105823|105623|105822.2|105622.2|4
1727905240000|2024-10-02 21:40:40|105822.1|105622.1|105821.8|105621.8|105822.1|105622.1|105821.8|105621.8|3
1727905250000|2024-10-02 21:40:50|105823.4|105623.4|105823.7|105623.7|105824|105624|105823.4|105623.4|6
1727905260000|2024-10-02 21:41:00|105823.8|105623.8|105824.8|105624.8|105824.8|105624.8|105823.2|105623.2|8
1727905270000|2024-10-02 21:41:10|105824.7|105624.7|105825.4|105625.4|105825.4|105625.4|105824.7|105624.7|3
1727905280000|2024-10-02 21:41:20|105825.3|105625.3|105823.4|105623.4|105825.3|105625.3|105823.2|105623.2|8
1727905290000|2024-10-02 21:41:30|105822|105622|105848.3|105648.3|105848.3|105648.3|105816.3|105616.3|14
1727905300000|2024-10-02 21:41:40|105832.2|105632.2|105828.2|105628.2|105832.2|105632.2|105822.8|105622.8|9
1727905310000|2024-10-02 21:41:50|105828.1|105628.1|105828.1|105628.1|105828.6|105628.6|105828.1|105628.1|5
1727905320000|2024-10-02 21:42:00|105828|105628|105828.2|105628.2|105828.2|105628.2|105828|105628|2
1727905330000|2024-10-02 21:42:10|105828|105628|105827|105627|105832.4|105632.4|105825.4|105625.4|7
1727905340000|2024-10-02 21:42:20|105832.4|105632.4|105827.7|105627.7|105834.2|105634.2|105823.9|105623.9|8
1727905350000|2024-10-02 21:42:30|105826|105626|105832.7|105632.7|105832.7|105632.7|105821.3|105621.3|8
1727905360000|2024-10-02 21:42:40|105827.2|105627.2|105825.9|105625.9|105827.3|105627.3|105825.8|105625.8|4
1727905370000|2024-10-02 21:42:50|105827|105627|105827.3|105627.3|105827.7|105627.7|105827|105627|7
1727905380000|2024-10-02 21:43:00|105829.9|105629.9|105828.4|105628.4|105831.5|105631.5|105825.7|105625.7|10
1727905390000|2024-10-02 21:43:10|105824.6|105624.6|105828.3|105628.3|105828.4|105628.4|105823.1|105623.1|7
1727905400000|2024-10-02 21:43:20|105828.2|105628.2|105822.3|105622.3|105828.3|105628.3|105822.2|105622.2|7
1727905410000|2024-10-02 21:43:30|105827.6|105627.6|105823.1|105623.1|105827.7|105627.7|105823|105623|5
1727905420000|2024-10-02 21:43:40|105822.7|105622.7|105820.9|105620.9|105822.7|105622.7|105820.9|105620.9|4
1727905430000|2024-10-02 21:43:50|105821|105621|105822.3|105622.3|105826.6|105626.6|105821|105621|9
1727905440000|2024-10-02 21:44:00|105822.1|105622.1|105825.2|105625.2|105825.3|105625.3|105820.1|105620.1|7
1727905450000|2024-10-02 21:44:10|105822|105622|105822.3|105622.3|105825.2|105625.2|105821.5|105621.5|12
1727905460000|2024-10-02 21:44:20|105821.8|105621.8|105826.5|105626.5|105826.5|105626.5|105821.8|105621.8|5
1727905470000|2024-10-02 21:44:30|105824.2|105624.2|105824.1|105624.1|105824.2|105624.2|105824.1|105624.1|2
1727905480000|2024-10-02 21:44:40|105822.7|105622.7|105822.3|105622.3|105822.7|105622.7|105822.2|105622.2|4
1727905490000|2024-10-02 21:44:50|105821.2|105621.2|105820.9|105620.9|105821.2|105621.2|105820.9|105620.9|2
1727905500000|2024-10-02 21:45:00|105820.8|105620.8|105823|105623|105826.2|105626.2|105820.8|105620.8|7
1727905510000|2024-10-02 21:45:10|105823.2|105623.2|105823.1|105623.1|105827.6|105627.6|105823.1|105623.1|4
1727905520000|2024-10-02 21:45:20|105821.3|105621.3|105821.1|105621.1|105825.8|105625.8|105820.7|105620.7|11
1727905530000|2024-10-02 21:45:30|105821.2|105621.2|105821.1|105621.1|105822.3|105622.3|105820.3|105620.3|8
1727905540000|2024-10-02 21:45:40|105820.5|105620.5|105821.1|105621.1|105821.1|105621.1|105820.5|105620.5|2
1727905550000|2024-10-02 21:45:50|105820.9|105620.9|105823.2|105623.2|105823.3|105623.3|105820.9|105620.9|4
1727905560000|2024-10-02 21:46:00|105823.1|105623.1|105821.4|105621.4|105823.1|105623.1|105821.4|105621.4|3
1727905570000|2024-10-02 21:46:10|105821|105621|105822.2|105622.2|105822.2|105622.2|105820.8|105620.8|3
1727905580000|2024-10-02 21:46:20|105822.4|105622.4|105821.7|105621.7|105822.8|105622.8|105821.5|105621.5|4
1727905590000|2024-10-02 21:46:30|105821.4|105621.4|105821.7|105621.7|105821.9|105621.9|105821.2|105621.2|8
1727905600000|2024-10-02 21:46:40|105823.5|105623.5|105825.7|105625.7|105825.7|105625.7|105823.5|105623.5|4
1727905610000|2024-10-02 21:46:50|105821.4|105621.4|105821.9|105621.9|105822|105622|105821.3|105621.3|6
1727905620000|2024-10-02 21:47:00|105821.8|105621.8|105822.1|105622.1|105822.7|105622.7|105821.6|105621.6|9
1727905630000|2024-10-02 21:47:10|105822|105622|105821.7|105621.7|105822|105622|105820.9|105620.9|6
1727905640000|2024-10-02 21:47:20|105820.4|105620.4|105822.7|105622.7|105823.3|105623.3|105820.4|105620.4|8
1727905650000|2024-10-02 21:47:30|105823|105623|105821.5|105621.5|105823|105623|105820.9|105620.9|11
1727905660000|2024-10-02 21:47:40|105821.4|105621.4|105822.5|105622.5|105822.8|105622.8|105821.4|105621.4|7
1727905670000|2024-10-02 21:47:50|105822.7|105622.7|105823.8|105623.8|105823.8|105623.8|105822.6|105622.6|6
1727905680000|2024-10-02 21:48:00|105823.9|105623.9|105824.7|105624.7|105824.9|105624.9|105823.9|105623.9|6
1727905690000|2024-10-02 21:48:10|105826.6|105626.6|105827.2|105627.2|105827.2|105627.2|105826.6|105626.6|6
1727905700000|2024-10-02 21:48:20|105824.6|105624.6|105824.8|105624.8|105825.3|105625.3|105824.6|105624.6|8
1727905710000|2024-10-02 21:48:30|105825.1|105625.1|105826.5|105626.5|105826.8|105626.8|105823|105623|9
1727905720000|2024-10-02 21:48:40|105826.3|105626.3|105824.5|105624.5|105826.4|105626.4|105823|105623|7
1727905730000|2024-10-02 21:48:50|105824.6|105624.6|105827.4|105627.4|105827.7|105627.7|105824.6|105624.6|5
1727905740000|2024-10-02 21:49:00|105823.4|105623.4|105826.9|105626.9|105826.9|105626.9|105823.4|105623.4|3
1727905750000|2024-10-02 21:49:10|105824.4|105624.4|105825.1|105625.1|105825.1|105625.1|105824.4|105624.4|4
1727905760000|2024-10-02 21:49:20|105824.9|105624.9|105826.4|105626.4|105826.5|105626.5|105824.9|105624.9|3
1727905770000|2024-10-02 21:49:30|105823.9|105623.9|105823.4|105623.4|105824.3|105624.3|105823.3|105623.3|7
1727905780000|2024-10-02 21:49:40|105823.9|105623.9|105823.5|105623.5|105824.3|105624.3|105823.5|105623.5|4
1727905790000|2024-10-02 21:49:50|105825.6|105625.6|105827|105627|105827|105627|105825.6|105625.6|3
1727905800000|2024-10-02 21:50:00|105826.8|105626.8|105824.9|105624.9|105826.8|105626.8|105824.3|105624.3|4
1727905810000|2024-10-02 21:50:10|105824.7|105624.7|105827.1|105627.1|105827.5|105627.5|105824.7|105624.7|5
1727905820000|2024-10-02 21:50:20|105824.6|105624.6|105825|105625|105825|105625|105824.6|105624.6|2
1727905830000|2024-10-02 21:50:30|105825.1|105625.1|105827.3|105627.3|105827.5|105627.5|105823.9|105623.9|5
1727905840000|2024-10-02 21:50:40|105826.5|105626.5|105825.5|105625.5|105826.7|105626.7|105825.5|105625.5|4
1727905850000|2024-10-02 21:50:50|105824.5|105624.5|105827.4|105627.4|105827.4|105627.4|105824.5|105624.5|7
1727905860000|2024-10-02 21:51:00|105826|105626|105826.3|105626.3|105828|105628|105824.5|105624.5|6
1727905870000|2024-10-02 21:51:10|105824.6|105624.6|105823.2|105623.2|105826.7|105626.7|105823.2|105623.2|4
1727905880000|2024-10-02 21:51:20|105823.5|105623.5|105824.9|105624.9|105825.6|105625.6|105823.5|105623.5|5
1727905890000|2024-10-02 21:51:30|105824.7|105624.7|105822.8|105622.8|105826.1|105626.1|105822.8|105622.8|6
1727905900000|2024-10-02 21:51:40|105823.1|105623.1|105824.6|105624.6|105824.6|105624.6|105823.1|105623.1|4
1727905910000|2024-10-02 21:51:50|105824.4|105624.4|105823.5|105623.5|105824.4|105624.4|105823.4|105623.4|6
1727905920000|2024-10-02 21:52:00|105823|105623|105822.9|105622.9|105823|105623|105822.9|105622.9|2
1727905930000|2024-10-02 21:52:10|105823|105623|105823|105623|105823|105623|105823|105623|1
1727905940000|2024-10-02 21:52:20|105826.7|105626.7|105827.6|105627.6|105827.6|105627.6|105826.7|105626.7|3
1727905950000|2024-10-02 21:52:30|105827.7|105627.7|105827.4|105627.4|105827.7|105627.7|105824|105624|4
1727905960000|2024-10-02 21:52:40|105827.3|105627.3|105823.8|105623.8|105827.3|105627.3|105823.8|105623.8|5
1727905970000|2024-10-02 21:52:50|105823.1|105623.1|105822.9|105622.9|105823.1|105623.1|105821.5|105621.5|4
1727905980000|2024-10-02 21:53:00|105820.6|105620.6|105820.7|105620.7|105820.7|105620.7|105820.6|105620.6|2
1727905990000|2024-10-02 21:53:10|105820.8|105620.8|105824|105624|105824|105624|105820.8|105620.8|6
1727906000000|2024-10-02 21:53:20|105823.8|105623.8|105823.9|105623.9|105823.9|105623.9|105821|105621|4
1727906010000|2024-10-02 21:53:30|105824|105624|105825|105625|105825|105625|105820.4|105620.4|5
1727906020000|2024-10-02 21:53:40|105826|105626|105825.9|105625.9|105826|105626|105825.6|105625.6|3
1727906030000|2024-10-02 21:53:50|105826|105626|105821.5|105621.5|105826|105626|105821.5|105621.5|3
1727906040000|2024-10-02 21:54:00|105821|105621|105821|105621|105821|105621|105821|105621|1
1727906100000|2024-10-02 21:55:00|105820.8|105620.8|105820.9|105620.9|105820.9|105620.9|105820.8|105620.8|2
1727906110000|2024-10-02 21:55:10|105820.5|105620.5|105820.4|105620.4|105820.5|105620.5|105820.4|105620.4|2
1727906120000|2024-10-02 21:55:20|105820.3|105620.3|105820.4|105620.4|105820.4|105620.4|105820.3|105620.3|2
1727906130000|2024-10-02 21:55:30|105825|105625|105823.1|105623.1|105825|105625|105821.8|105621.8|5
1727906140000|2024-10-02 21:55:40|105823.3|105623.3|105826.2|105626.2|105826.2|105626.2|105823.3|105623.3|6
1727906150000|2024-10-02 21:55:50|105826.3|105626.3|105821.6|105621.6|105826.3|105626.3|105821.6|105621.6|6
1727906160000|2024-10-02 21:56:00|105821.7|105621.7|105821.7|105621.7|105821.8|105621.8|105821.7|105621.7|3
1727906170000|2024-10-02 21:56:10|105821.6|105621.6|105821.8|105621.8|105821.8|105621.8|105821.6|105621.6|4
1727906180000|2024-10-02 21:56:20|105822.7|105622.7|105823|105623|105823.2|105623.2|105822.7|105622.7|5
1727906200000|2024-10-02 21:56:40|105823.1|105623.1|105822.8|105622.8|105826.1|105626.1|105822.8|105622.8|5
1727906210000|2024-10-02 21:56:50|105822.4|105622.4|105818.8|105618.8|105822.4|105622.4|105818.8|105618.8|7
1727906220000|2024-10-02 21:57:00|105818.7|105618.7|105817.7|105617.7|105818.7|105618.7|105817.6|105617.6|6
1727906230000|2024-10-02 21:57:10|105817.4|105617.4|105817.4|105617.4|105817.5|105617.5|105817.4|105617.4|3
1727906240000|2024-10-02 21:57:20|105817.5|105617.5|105817.3|105617.3|105817.5|105617.5|105817.3|105617.3|3
1727906250000|2024-10-02 21:57:30|105817.2|105617.2|105816.4|105616.4|105817.2|105617.2|105816.4|105616.4|3
1727906280000|2024-10-02 21:58:00|105816.5|105616.5|105815.6|105615.6|105818.5|105618.5|105815.2|105615.2|7
1727906290000|2024-10-02 21:58:10|105814.6|105614.6|105816.8|105616.8|105816.9|105616.9|105814.6|105614.6|4
1727906300000|2024-10-02 21:58:20|105817.6|105617.6|105817|105617|105817.6|105617.6|105817|105617|2
1727906310000|2024-10-02 21:58:30|105816.7|105616.7|105815.2|105615.2|105817|105617|105815.2|105615.2|5
1727906330000|2024-10-02 21:58:50|105815.3|105615.3|105815.3|105615.3|105815.3|105615.3|105815.3|105615.3|1
1727906340000|2024-10-02 21:59:00|105801.8|105601.8|105804.9|105604.9|105804.9|105604.9|105801.8|105601.8|2
1727906350000|2024-10-02 21:59:10|105805|105605|105805.1|105605.1|105805.1|105605.1|105805|105605|2
1727906360000|2024-10-02 21:59:20|105805|105605|105804.7|105604.7|105805|105605|105804.7|105604.7|3
1727906370000|2024-10-02 21:59:30|105805|105605|105802.1|105602.1|105805.2|105605.2|105802.1|105602.1|6
1727906380000|2024-10-02 21:59:40|105802.2|105602.2|105800.7|105600.7|105802.2|105602.2|105800.7|105600.7|6
1727906390000|2024-10-02 21:59:50|105801.4|105601.4|105802|105602|105802.1|105602.1|105801.4|105601.4|5
1727906400000|2024-10-02 22:00:00|105802.1|105602.1|105759|105559|105848.5|105648.5|105751.4|105551.4|29
1727906410000|2024-10-02 22:00:10|105758.5|105558.5|105773.7|105573.7|105773.7|105573.7|105747.9|105547.9|46
1727906420000|2024-10-02 22:00:20|105773.6|105573.6|105776.9|105576.9|105776.9|105576.9|105761.9|105561.9|45
1727906430000|2024-10-02 22:00:30|105778|105578|105776.4|105576.4|105779.7|105579.7|105773.5|105573.5|34
1727906440000|2024-10-02 22:00:40|105776.1|105576.1|105770.9|105570.9|105785.9|105585.9|105755.8|105555.8|29
1727906450000|2024-10-02 22:00:50|105771.4|105571.4|105763.7|105563.7|105775.7|105575.7|105740.4|105540.4|45
1727906460000|2024-10-02 22:01:00|105765.5|105565.5|105774.3|105574.3|105779.4|105579.4|105765|105565|64
1727906470000|2024-10-02 22:01:10|105773.9|105573.9|105769.7|105569.7|105776.2|105576.2|105767.6|105567.6|58
1727906480000|2024-10-02 22:01:20|105769.4|105569.4|105766.3|105566.3|105779.3|105579.3|105764|105564|51
1727906490000|2024-10-02 22:01:30|105765.9|105565.9|105770.1|105570.1|105780.5|105580.5|105764.1|105564.1|44
1727906500000|2024-10-02 22:01:40|105769.9|105569.9|105772.7|105572.7|105780.7|105580.7|105765|105565|32
1727906510000|2024-10-02 22:01:50|105770|105570|105776.8|105576.8|105780.9|105580.9|105770|105570|35
1727906520000|2024-10-02 22:02:00|105778.5|105578.5|105774.5|105574.5|105778.6|105578.6|105774.5|105574.5|46
1727906530000|2024-10-02 22:02:10|105774|105574|105775|105575|105782.8|105582.8|105773.3|105573.3|47
1727906540000|2024-10-02 22:02:20|105775.4|105575.4|105772.9|105572.9|105777.5|105577.5|105767.2|105567.2|45
1727906550000|2024-10-02 22:02:30|105776.7|105576.7|105771.3|105571.3|105778.1|105578.1|105764.7|105564.7|39
1727906560000|2024-10-02 22:02:40|105775.6|105575.6|105774.5|105574.5|105777.4|105577.4|105764.1|105564.1|51
1727906570000|2024-10-02 22:02:50|105775.4|105575.4|105776.3|105576.3|105777.5|105577.5|105772.5|105572.5|55
1727906580000|2024-10-02 22:03:00|105772.7|105572.7|105765.2|105565.2|105776.1|105576.1|105764.7|105564.7|54
1727906590000|2024-10-02 22:03:10|105766.4|105566.4|105763.1|105563.1|105767.2|105567.2|105759.9|105559.9|37
1727906600000|2024-10-02 22:03:20|105766.5|105566.5|105761.1|105561.1|105766.5|105566.5|105757|105557|21
1727906610000|2024-10-02 22:03:30|105761|105561|105763.8|105563.8|105764.7|105564.7|105757.8|105557.8|24
1727906620000|2024-10-02 22:03:40|105763.6|105563.6|105760.5|105560.5|105764.6|105564.6|105759.4|105559.4|27
1727906630000|2024-10-02 22:03:50|105760.4|105560.4|105761.3|105561.3|105764|105564|105759.3|105559.3|22
1727906640000|2024-10-02 22:04:00|105761.4|105561.4|105758.1|105558.1|105761.4|105561.4|105755.9|105555.9|23
1727906650000|2024-10-02 22:04:10|105757.9|105557.9|105760.2|105560.2|105762|105562|105756.4|105556.4|17
1727906660000|2024-10-02 22:04:20|105765.9|105565.9|105759.6|105559.6|105765.9|105565.9|105758.2|105558.2|23
1727906670000|2024-10-02 22:04:30|105760.1|105560.1|105758.7|105558.7|105768.2|105568.2|105758.3|105558.3|28
1727906680000|2024-10-02 22:04:40|105758.6|105558.6|105759.8|105559.8|105763|105563|105756.5|105556.5|32
1727906690000|2024-10-02 22:04:50|105758.9|105558.9|105760.3|105560.3|105761.2|105561.2|105757.2|105557.2|28
1727906700000|2024-10-02 22:05:00|105759.5|105559.5|105759.4|105559.4|105763.8|105563.8|105758.9|105558.9|43
1727906710000|2024-10-02 22:05:10|105760.8|105560.8|105761.2|105561.2|105764.3|105565.8|105758|105558|15
1727906720000|2024-10-02 22:05:20|105763.5|105564.4|105764.1|105565|105765.3|105565.8|105760.2|105560.2|17
1727906730000|2024-10-02 22:05:30|105764.2|105564.9|105762.3|105562.3|105764.4|105564.9|105759.7|105559.7|34
1727906740000|2024-10-02 22:05:40|105763.2|105563.2|105764|105564|105765.2|105565.2|105761.5|105561.5|31
1727906750000|2024-10-02 22:05:50|105763.6|105563.6|105760.5|105560.5|105765.4|105565.4|105760.5|105560.5|40
1727906760000|2024-10-02 22:06:00|105761.5|105561.5|105762.7|105562.7|105766.4|105566.4|105761.5|105561.5|23
1727906770000|2024-10-02 22:06:10|105762.4|105562.4|105762.9|105562.9|105765.8|105565.8|105762.4|105562.4|29
1727906780000|2024-10-02 22:06:20|105765.5|105565.5|105765.3|105565.3|105766.5|105566.5|105757.7|105557.7|33
1727906790000|2024-10-02 22:06:30|105764.4|105564.4|105761.1|105561.1|105765.8|105565.8|105760.9|105560.9|30
1727906800000|2024-10-02 22:06:40|105761.2|105561.2|105765.9|105565.9|105766.6|105566.6|105761.1|105561.1|21
1727906810000|2024-10-02 22:06:50|105764.6|105564.6|105765.5|105565.5|105766.7|105566.7|105761.5|105561.5|32
1727906820000|2024-10-02 22:07:00|105766.2|105566.2|105764|105564|105766.2|105566.2|105761.4|105561.4|12
1727906830000|2024-10-02 22:07:10|105765.3|105565.3|105760.4|105560.4|105766.2|105566.2|105747.6|105547.6|44
1727906840000|2024-10-02 22:07:20|105761.6|105561.6|105761.7|105561.7|105770|105570|105749.6|105549.6|68
1727906850000|2024-10-02 22:07:30|105759.6|105559.6|105769.2|105569.2|105771.1|105571.1|105759.6|105559.6|60
1727906860000|2024-10-02 22:07:40|105769.7|105569.7|105767.7|105567.7|105770.1|105570.1|105766.1|105566.1|37
1727906870000|2024-10-02 22:07:50|105769.4|105569.4|105768.4|105569.5|105777.1|105577.1|105742.9|105542.9|58
1727906880000|2024-10-02 22:08:00|105768|105570.6|105773.9|105573.9|105777.1|105577.1|105763.9|105563.9|36
1727906890000|2024-10-02 22:08:10|105765.1|105570.7|105771.1|105571.1|105776.7|105576.7|105765.1|105567.8|28
1727906900000|2024-10-02 22:08:20|105771.2|105571.2|105762.7|105562.7|105771.8|105571.8|105762.7|105562.7|31
1727906910000|2024-10-02 22:08:30|105764.3|105564.3|105763.6|105563.6|105767.4|105567.4|105763.1|105563.1|31
1727906920000|2024-10-02 22:08:40|105763.2|105563.2|105760.8|105560.8|105770|105570|105759.6|105559.6|40
1727906930000|2024-10-02 22:08:50|105764.5|105564.5|105766.3|105566.3|105766.4|105566.4|105756.5|105556.5|15
1727906940000|2024-10-02 22:09:00|105765.4|105565.4|105763.6|105563.6|105766.6|105566.6|105763.5|105563.5|23
1727906950000|2024-10-02 22:09:10|105764.8|105564.8|105755.2|105555.2|105765.5|105565.5|105746.1|105546.1|36
1727906960000|2024-10-02 22:09:20|105753.7|105553.7|105748.1|105548.1|105760.1|105560.1|105743.3|105543.3|50
1727906970000|2024-10-02 22:09:30|105748.2|105548.2|105760.5|105560.5|105769.4|105569.4|105747.6|105547.6|54
1727906980000|2024-10-02 22:09:40|105760.1|105560.1|105758.5|105558.5|105762.9|105562.9|105750.4|105550.4|63
1727906990000|2024-10-02 22:09:50|105757.3|105557.3|105756.3|105556.3|105761|105561|105755.7|105555.7|28
1727907000000|2024-10-02 22:10:00|105755.6|105555.6|105759.2|105559.2|105760.8|105560.8|105755.6|105555.6|24
1727907010000|2024-10-02 22:10:10|105759.3|105559.3|105756.2|105556.2|105762.2|105562.2|105756.2|105556.2|33
1727907020000|2024-10-02 22:10:20|105756|105556|105759|105559|105761|105561|105756|105556|39
1727907030000|2024-10-02 22:10:30|105759.4|105559.4|105758.9|105569.1|105763.1|105569.1|105758|105558|38
1727907040000|2024-10-02 22:10:40|105763.1|105566.2|105757.7|105557.7|105764.4|105568.8|105756|105556|32
1727907050000|2024-10-02 22:10:50|105757.5|105557.5|105760|105560|105763.9|105563.9|105755.1|105557.5|16
1727907060000|2024-10-02 22:11:00|105762|105562|105761|105561|105763.6|105563.6|105760.4|105560.4|23
1727907070000|2024-10-02 22:11:10|105761.8|105561.8|105762.7|105562.7|105763.5|105563.5|105761|105561|30
1727907080000|2024-10-02 22:11:20|105762|105562|105762.4|105573.2|105763.3|105574.7|105753.5|105553.5|33
1727907090000|2024-10-02 22:11:30|105760.7|105573.1|105756|105574.7|105760.7|105575.9|105756|105573.1|8
1727907100000|2024-10-02 22:11:40|105758.8|105572|105761.2|105561.2|105761.2|105575.9|105755.2|105555.3|19
1727907110000|2024-10-02 22:11:50|105761.4|105561.4|105765|105565|105765|105565|105756.7|105556.7|36
1727907120000|2024-10-02 22:12:00|105764.8|105564.8|105766.3|105566.3|105767.9|105567.9|105763.7|105563.7|26
1727907130000|2024-10-02 22:12:10|105765.2|105565.2|105757.7|105570.7|105767.3|105572.5|105757.3|105561.1|29
1727907140000|2024-10-02 22:12:20|105758.2|105571.8|105768.1|105582.9|105768.1|105585.8|105756.5|105559.5|30
1727907150000|2024-10-02 22:12:30|105767.9|105583|105772.9|105592|105779.9|105592|105767.9|105574.8|30
1727907160000|2024-10-02 22:12:40|105773|105591.9|105778.1|105579.9|105781.5|105591.9|105770.5|105579|17
1727907170000|2024-10-02 22:12:50|105777.5|105580|105780.2|105580.2|105780.2|105580.7|105772.3|105572.3|23
1727907180000|2024-10-02 22:13:00|105781.4|105581.4|105781.5|105581.5|105784.2|105584.2|105779.5|105580.2|25
1727907190000|2024-10-02 22:13:10|105775.7|105575.7|105769.8|105589.3|105783.5|105591.8|105769.8|105575.7|19
1727907200000|2024-10-02 22:13:20|105769.6|105589.6|105770|105590.8|105770.9|105592.3|105768.2|105589.6|17
1727907210000|2024-10-02 22:13:30|105770.1|105590.9|105778.9|105581|105782.2|105591.9|105763.9|105581|19
1727907220000|2024-10-02 22:13:40|105778.8|105581.2|105776.7|105582.3|105778.9|105582.3|105776.4|105580.7|16
1727907230000|2024-10-02 22:13:50|105776.6|105582.4|105777.1|105577.1|105779|105582.7|105770|105570|29
1727907240000|2024-10-02 22:14:00|105778|105578|105768.7|105591.8|105781.1|105595|105767.4|105578|22
1727907250000|2024-10-02 22:14:10|105768.8|105591.5|105771.7|105593.3|105775.6|105596.8|105766|105573.9|25
1727907260000|2024-10-02 22:14:20|105771.5|105593.4|105778.1|105578.1|105778.9|105593.4|105770.9|105577.7|23
1727907270000|2024-10-02 22:14:30|105775.2|105575.2|105777.2|105581.4|105781.3|105581.5|105768.6|105568.6|27
1727907280000|2024-10-02 22:14:40|105776.8|105582.9|105778.8|105578.8|105781.7|105585.2|105771.7|105574.3|18
1727907290000|2024-10-02 22:14:50|105779.4|105579.4|105773.5|105573.5|105780.3|105580.4|105765.8|105565.8|15
1727907300000|2024-10-02 22:15:00|105773.4|105573.4|105778.3|105583.2|105783.2|105584.4|105773.4|105573.4|44
1727907310000|2024-10-02 22:15:10|105776.2|105583.9|105778.9|105584.5|105782|105589.3|105776.2|105577.8|32
1727907320000|2024-10-02 22:15:20|105779.1|105579.1|105772.1|105591.4|105781|105595.9|105769.8|105579.1|24
1727907330000|2024-10-02 22:15:30|105771.6|105592.9|105778.4|105580.8|105780.4|105595.8|105768.7|105569.8|46
1727907340000|2024-10-02 22:15:40|105779|105581.4|105781.3|105582.4|105782.2|105583.9|105776.9|105576.9|22
1727907350000|2024-10-02 22:15:50|105781.4|105582.3|105784.6|105585.6|105785.4|105586.6|105778.1|105578.1|33
1727907360000|2024-10-02 22:16:00|105784.8|105586.8|105784.6|105584.6|105791.7|105597.5|105779.8|105584.6|36
1727907370000|2024-10-02 22:16:10|105780.4|105580.4|105789.3|105603.6|105804.2|105612.3|105780.4|105580.4|59
1727907380000|2024-10-02 22:16:20|105789.5|105603.5|105804.6|105604.6|105807.2|105608|105789|105595.1|49
1727907390000|2024-10-02 22:16:30|105803.5|105603.5|105799.3|105608.2|105805.4|105608.4|105788.9|105597.6|40
1727907400000|2024-10-02 22:16:40|105799.6|105606.1|105790.8|105612.9|105803.2|105613.3|105786.9|105591.5|51
1727907410000|2024-10-02 22:16:50|105788.9|105614.2|105803|105626|105805.5|105626.7|105788.4|105604.5|59
1727907420000|2024-10-02 22:17:00|105796.5|105621.4|105803.7|105613.1|105809.2|105626.3|105788.1|105604.1|23
1727907430000|2024-10-02 22:17:10|105803|105611.6|105790.9|105622.6|105811.3|105622.6|105790.9|105599.6|49
1727907440000|2024-10-02 22:17:20|105789.4|105620|105787.4|105611.9|105800.3|105624.3|105787.4|105600.3|23
1727907450000|2024-10-02 22:17:30|105787.6|105612|105787.2|105622.5|105787.6|105622.5|105787.2|105611.9|13
1727907460000|2024-10-02 22:17:40|105788|105621.3|105792.8|105599.5|105808.7|105622.2|105788|105599.1|63
1727907470000|2024-10-02 22:17:50|105797.2|105599.1|105791.9|105623.3|105805|105623.3|105790.7|105599.1|19
1727907480000|2024-10-02 22:18:00|105792.1|105621.7|105793.9|105611.2|105808.5|105623.6|105791|105594.6|52
1727907490000|2024-10-02 22:18:10|105793.8|105611.4|105791.5|105617.7|105807.8|105625.2|105791.3|105600.5|55
1727907500000|2024-10-02 22:18:20|105793.2|105617.3|105798.6|105611|105804.7|105619.6|105790|105599.5|61
1727907510000|2024-10-02 22:18:30|105799.5|105610.7|105800.9|105610|105803.7|105622.3|105791.6|105595.5|55
1727907520000|2024-10-02 22:18:40|105798.9|105611.2|105799.8|105610.1|105804.3|105622.4|105797.6|105608.3|47
1727907530000|2024-10-02 22:18:50|105801|105609.6|105802|105608.8|105803.4|105621.7|105798|105607.5|49
1727907540000|2024-10-02 22:19:00|105801.8|105608.9|105801.5|105618.2|105808.6|105619.6|105798.8|105604.7|66
1727907550000|2024-10-02 22:19:10|105801.2|105619.1|105801.4|105610|105808.8|105623.2|105799.4|105603.5|55
1727907560000|2024-10-02 22:19:20|105801.3|105611|105800.9|105615.3|105807.1|105620.5|105793.5|105606|51
1727907570000|2024-10-02 22:19:30|105803.6|105618.1|105794.2|105618|105803.6|105618.7|105790.3|105606.7|43
1727907580000|2024-10-02 22:19:40|105793.4|105618.2|105800.7|105615.6|105802.7|105621.6|105789.9|105600.3|38
1727907590000|2024-10-02 22:19:50|105800|105617.5|105793.9|105621.4|105802.8|105622.4|105793.9|105606.6|33
1727907600000|2024-10-02 22:20:00|105792.5|105621.6|105799.3|105619.8|105802.9|105621.6|105789|105611.3|29
1727907610000|2024-10-02 22:20:10|105791.8|105619.9|105791.8|105621.4|105794.7|105622.9|105790|105613.8|27
1727907620000|2024-10-02 22:20:20|105791.1|105621.5|105793|105621.5|105794.5|105622.7|105790.1|105620.4|22
1727907630000|2024-10-02 22:20:30|105790.3|105622.5|105793.5|105622.5|105793.8|105622.7|105788.9|105620.2|36
1727907640000|2024-10-02 22:20:40|105790.9|105623.7|105789.7|105621.4|105799.1|105624.3|105787.9|105613|41
1727907650000|2024-10-02 22:20:50|105792|105617.2|105791.8|105623.3|105794.4|105623.9|105787.9|105617.2|35
1727907660000|2024-10-02 22:21:00|105794.7|105622.2|105789.7|105623.9|105801|105625.5|105788.9|105613.5|40
1727907670000|2024-10-02 22:21:10|105790.9|105623.7|105791.6|105621.3|105795|105625.9|105788.3|105621.3|45
1727907680000|2024-10-02 22:21:20|105793.3|105621.8|105791.2|105622.9|105798.2|105624.5|105788.5|105619.6|36
1727907690000|2024-10-02 22:21:30|105791.4|105621.7|105798.5|105619.8|105798.5|105624.2|105788.6|105608|41
1727907700000|2024-10-02 22:21:40|105804.5|105625.2|105814.5|105614.5|105829.5|105641.7|105802.7|105610.8|60
1727907710000|2024-10-02 22:21:50|105817.5|105617.5|105811.3|105611.3|105818.4|105618.4|105787.6|105587.6|63
1727907720000|2024-10-02 22:22:00|105818.2|105618.2|105820.1|105620.1|105820.4|105620.4|105800.5|105600.5|61
1727907730000|2024-10-02 22:22:10|105814.4|105619.1|105820.2|105620.2|105821.6|105625.4|105807|105607.4|68
1727907740000|2024-10-02 22:22:20|105817.3|105620.3|105812.8|105622.8|105819.4|105625.6|105807.9|105608.7|62
1727907750000|2024-10-02 22:22:30|105814.4|105618.7|105809.8|105609.8|105817.1|105625.4|105808.8|105608.8|72
1727907760000|2024-10-02 22:22:40|105811.9|105611.9|105810.9|105621.6|105812.4|105623.7|105808.2|105608.2|74
1727907770000|2024-10-02 22:22:50|105810.5|105613|105811.3|105611.3|105812.4|105624.1|105805.7|105608.8|72
1727907780000|2024-10-02 22:23:00|105810.8|105610.8|105805.9|105624.2|105815.9|105625.3|105804.9|105604.9|62
1727907790000|2024-10-02 22:23:10|105804.1|105626|105808.1|105625.9|105814.2|105626.9|105804.1|105608.8|48
1727907800000|2024-10-02 22:23:20|105809.2|105625.7|105807.9|105625.3|105816.3|105627.3|105804.7|105613.3|55
1727907810000|2024-10-02 22:23:30|105809|105625.1|105808.9|105625.5|105810.1|105629.4|105805.2|105622.7|56
1727907820000|2024-10-02 22:23:40|105808|105624.2|105808.3|105623.6|105811.2|105630.6|105806.5|105623.6|50
1727907830000|2024-10-02 22:23:50|105807.6|105625.5|105806.7|105606.7|105819.1|105628.4|105799|105599|66
1727907840000|2024-10-02 22:24:00|105808|105608|105814.8|105629.1|105816.9|105629.1|105804.8|105604.8|73
1727907850000|2024-10-02 22:24:10|105814.4|105626.9|105811.2|105613.4|105818.4|105627.7|105806.2|105610.9|74
1727907860000|2024-10-02 22:24:20|105812.6|105622.5|105811.4|105613.8|105820|105629.5|105806|105608.8|60
1727907870000|2024-10-02 22:24:30|105810.5|105613.6|105805.5|105605.5|105815.2|105628.8|105805.5|105605.5|73
1727907880000|2024-10-02 22:24:40|105807.6|105617.1|105812.3|105612.3|105816.4|105629.9|105806.7|105609.1|78
1727907890000|2024-10-02 22:24:50|105809.4|105625.1|105807.3|105620|105819.2|105627.3|105806.4|105606.4|73
1727907900000|2024-10-02 22:25:00|105807.4|105622.9|105808.4|105614.3|105810.6|105628.1|105805.6|105614.3|67
1727907910000|2024-10-02 22:25:10|105807.3|105619.5|105809.1|105624.2|105814.9|105627.5|105806.7|105614|56
1727907920000|2024-10-02 22:25:20|105808.2|105621.1|105810.4|105618.4|105814.7|105624.4|105805.6|105609.2|62
1727907930000|2024-10-02 22:25:30|105807.5|105612.4|105805.2|105609.2|105814.4|105620.4|105804|105604|62
1727907940000|2024-10-02 22:25:40|105807.1|105614.7|105805.9|105610.3|105816.5|105621|105803.7|105603.7|69
1727907950000|2024-10-02 22:25:50|105809.4|105615.5|105811.9|105625.6|105822.2|105629.7|105806.6|105608.1|61
1727907960000|2024-10-02 22:26:00|105812|105625.4|105808.2|105608.2|105812|105627.4|105802|105602|49
1727907970000|2024-10-02 22:26:10|105809.1|105609.1|105811.9|105629.3|105814.9|105630.3|105806.6|105606.9|69
1727907980000|2024-10-02 22:26:20|105812|105612|105812.2|105620.6|105818.6|105634.1|105808.2|105609.6|76
1727907990000|2024-10-02 22:26:30|105809.2|105620.4|105813.8|105613.8|105817.3|105631.2|105807.2|105607.2|67
1727908000000|2024-10-02 22:26:40|105812.8|105623|105809.1|105626.5|105817.5|105631.2|105805.4|105612.9|60
1727908010000|2024-10-02 22:26:50|105807.7|105630.4|105808.4|105631.8|105809.9|105632.5|105805.2|105617.3|17
1727908020000|2024-10-02 22:27:00|105808.2|105632.1|105804.7|105629.9|105814.8|105633|105803.1|105620.3|33
1727908030000|2024-10-02 22:27:10|105803.6|105630|105803.2|105630.3|105810|105631.9|105801.3|105624.3|28
1727908040000|2024-10-02 22:27:20|105803.3|105629.1|105801.6|105628.8|105803.5|105629.1|105800.6|105620|14
1727908050000|2024-10-02 22:27:30|105801.5|105628.9|105806.1|105617.5|105812.7|105628.9|105801.5|105605|73
1727908060000|2024-10-02 22:27:40|105811.3|105611.4|105803.7|105628|105812.6|105631.1|105801.9|105606.5|38
1727908070000|2024-10-02 22:27:50|105803.6|105628.1|105803.5|105620.2|105811.8|105629.4|105799.1|105599.6|29
1727908080000|2024-10-02 22:28:00|105803.4|105620.4|105805.8|105624.1|105817.7|105630.5|105802.7|105603.3|39
1727908090000|2024-10-02 22:28:10|105809.4|105628.5|105810.2|105610.2|105820.8|105628.5|105805.7|105605.7|40
1727908100000|2024-10-02 22:28:20|105810|105610|105809.3|105609.3|105816.6|105617.5|105803|105603|43
1727908110000|2024-10-02 22:28:30|105812.6|105612.6|105814|105614|105821.2|105624.5|105808.4|105608.4|75
1727908120000|2024-10-02 22:28:40|105817.9|105617.9|105811.9|105625.3|105820.8|105629.4|105808.7|105613.4|71
1727908130000|2024-10-02 22:28:50|105811.5|105627.8|105806.7|105606.7|105817|105627.8|105801.5|105601.5|61
1727908140000|2024-10-02 22:29:00|105809.9|105609.9|105812.8|105612.8|105818.8|105623.4|105807.3|105607.3|50
1727908150000|2024-10-02 22:29:10|105811.3|105611.3|105818.4|105618.4|105820.6|105620.8|105806.5|105606.5|70
1727908160000|2024-10-02 22:29:20|105819.1|105619.1|105818|105618|105822.5|105622.5|105806.7|105606.7|68
1727908170000|2024-10-02 22:29:30|105818.6|105618.6|105814.9|105614.9|105823.9|105623.9|105807.6|105607.6|77
1727908180000|2024-10-02 22:29:40|105815.5|105615.5|105812.8|105612.8|105827.2|105627.2|105802.4|105602.4|72
1727908190000|2024-10-02 22:29:50|105814.8|105614.8|105812.6|105612.6|105824|105628.6|105806|105606|75
1727908200000|2024-10-02 22:30:00|105807.7|105607.7|105806.8|105606.8|105820.2|105620.2|105806.4|105606.4|65
1727908210000|2024-10-02 22:30:10|105810.2|105610.2|105818.7|105618.7|105822.6|105622.6|105801.8|105601.8|68
1727908220000|2024-10-02 22:30:20|105815.8|105615.8|105817.8|105617.8|105824.6|105624.6|105795.2|105595.2|70
1727908230000|2024-10-02 22:30:30|105820.9|105620.9|105824.5|105624.5|105825.4|105625.4|105805.4|105605.4|73
1727908240000|2024-10-02 22:30:40|105816.9|105616.9|105818.7|105618.7|105827.2|105627.2|105805.2|105605.2|70
1727908250000|2024-10-02 22:30:50|105818.8|105618.8|105810.8|105610.8|105826.4|105626.4|105800.7|105600.7|72
1727908260000|2024-10-02 22:31:00|105811|105611|105820.7|105620.7|105825.2|105625.2|105810|105610|71
1727908270000|2024-10-02 22:31:10|105814.9|105614.9|105821.8|105621.8|105823.5|105623.5|105804.4|105604.4|68
1727908280000|2024-10-02 22:31:20|105819.4|105619.4|105798.5|105598.5|105823.7|105623.7|105795|105595|68
1727908290000|2024-10-02 22:31:30|105803.1|105603.1|105822|105622|105826.3|105626.4|105802.3|105602.3|73
1727908300000|2024-10-02 22:31:40|105817.2|105617.2|105809.2|105609.2|105823.2|105623.2|105806.8|105606.8|75
1727908310000|2024-10-02 22:31:50|105810.4|105610.4|105814.7|105614.7|105826.8|105626.8|105810.4|105610.4|64
1727908320000|2024-10-02 22:32:00|105813.3|105613.3|105820.8|105620.8|105823.1|105623.1|105810.2|105610.2|69
1727908330000|2024-10-02 22:32:10|105822|105622|105820.9|105620.9|105825.3|105625.3|105813.4|105613.4|68
1727908340000|2024-10-02 22:32:20|105820.1|105620.1|105816.8|105616.8|105826.2|105626.2|105814|105614|71
1727908350000|2024-10-02 22:32:30|105816|105616|105817.1|105622.2|105822.1|105624.7|105810.4|105610.4|41
1727908360000|2024-10-02 22:32:40|105816.4|105626.4|105836.3|105636.3|105836.3|105636.3|105812.2|105612.2|74
1727908370000|2024-10-02 22:32:50|105835.4|105635.4|105817|105617|105835.4|105635.4|105802.5|105602.5|71
1727908380000|2024-10-02 22:33:00|105825.2|105625.2|105816.4|105616.4|105825.6|105625.6|105805.3|105605.3|69
1727908390000|2024-10-02 22:33:10|105820.1|105620.1|105819.4|105619.4|105825.4|105625.4|105815|105615|56
1727908400000|2024-10-02 22:33:20|105823.3|105623.3|105819.6|105619.6|105827|105628.9|105816|105616|66
1727908410000|2024-10-02 22:33:30|105816.6|105616.6|105817.9|105617.9|105826.5|105626.5|105803.7|105603.7|58
1727908420000|2024-10-02 22:33:40|105824.6|105624.6|105817.6|105617.6|105829.4|105629.4|105816|105616|60
1727908430000|2024-10-02 22:33:50|105816.8|105616.8|105816.5|105616.5|105820.3|105622.3|105809.3|105609.3|63
1727908440000|2024-10-02 22:34:00|105820|105620|105810.3|105610.3|105822|105622|105809.6|105609.6|66
1727908450000|2024-10-02 22:34:10|105814.9|105614.9|105824.3|105624.3|105824.3|105626.7|105809.1|105609.1|66
1727908460000|2024-10-02 22:34:20|105818.6|105618.6|105816.9|105616.9|105821.8|105621.8|105799.7|105599.7|72
1727908470000|2024-10-02 22:34:30|105813.4|105613.4|105814.6|105614.6|105822.1|105622.1|105811.8|105611.8|57
1727908480000|2024-10-02 22:34:40|105814.4|105614.4|105814.6|105614.6|105819.6|105619.6|105807.6|105607.6|68
1727908490000|2024-10-02 22:34:50|105813.6|105613.6|105821.2|105621.2|105821.7|105621.7|105813|105613|68
1727908500000|2024-10-02 22:35:00|105820.8|105620.8|105817.1|105620.1|105824.4|105627.3|105815.8|105615.8|47
1727908510000|2024-10-02 22:35:10|105819.2|105620|105818.3|105618.3|105822.6|105623.1|105812.3|105612.3|72
1727908520000|2024-10-02 22:35:20|105817.1|105617.1|105815.1|105615.1|105822.9|105625.7|105810.6|105610.6|75
1727908530000|2024-10-02 22:35:30|105815|105615|105814.4|105614.4|105827.2|105627.9|105809.9|105609.9|64
1727908540000|2024-10-02 22:35:40|105818.5|105618.5|105823.2|105623.2|105825.1|105625.1|105815.5|105615.5|68
1727908550000|2024-10-02 22:35:50|105818.6|105618.6|105817.3|105617.3|105826.3|105627.7|105810.1|105610.1|74
1727908560000|2024-10-02 22:36:00|105818.2|105618.2|105815.1|105622.3|105820.1|105622.3|105810.7|105610.7|67
1727908570000|2024-10-02 22:36:10|105817.4|105622.2|105814.4|105614.4|105820|105625.9|105814.1|105614.4|61
1727908580000|2024-10-02 22:36:20|105812.6|105612.6|105814.2|105614.2|105826.2|105627|105812.5|105612.5|67
1727908590000|2024-10-02 22:36:30|105814.9|105614.9|105821.9|105625.8|105822.7|105625.8|105810.1|105610.1|62
1727908600000|2024-10-02 22:36:40|105823.2|105624.1|105829|105632|105831.2|105632|105812.8|105612.8|62
1727908610000|2024-10-02 22:36:50|105829.4|105630.5|105818|105621.2|105830.5|105630.5|105812.2|105612.2|57
1727908620000|2024-10-02 22:37:00|105820.9|105621.7|105820.7|105620.7|105821|105628|105813.6|105613.6|45
1727908630000|2024-10-02 22:37:10|105821.7|105621.7|105815.7|105628.3|105821.7|105628.3|105812.1|105612.1|49
1727908640000|2024-10-02 22:37:20|105817.8|105628.2|105812.9|105612.9|105820.1|105628.2|105808.5|105608.5|53
1727908650000|2024-10-02 22:37:30|105823.4|105623.4|105817.2|105617.2|105823.7|105626.9|105808.3|105608.3|45
1727908660000|2024-10-02 22:37:40|105817.4|105617.4|105810.2|105610.2|105821.1|105631.7|105805.2|105605.2|66
1727908670000|2024-10-02 22:37:50|105811.8|105611.8|105816.9|105616.9|105817.8|105626.4|105809.3|105609.3|38
1727908680000|2024-10-02 22:38:00|105816.8|105616.8|105816|105623.9|105819.1|105629.7|105810.5|105611.5|60
1727908690000|2024-10-02 22:38:10|105819.2|105619.2|105813|105614.5|105820.4|105629.2|105809.6|105609.6|49
1727908700000|2024-10-02 22:38:20|105813.6|105614.2|105813.6|105613.6|105823.5|105630.7|105810.4|105612.7|46
1727908710000|2024-10-02 22:38:30|105815.1|105615.1|105814.9|105621.4|105818.8|105628.2|105804.9|105604.9|67
1727908720000|2024-10-02 22:38:40|105812.3|105612.3|105813.5|105613.5|105816.5|105623.9|105811.6|105611.6|50
1727908730000|2024-10-02 22:38:50|105813.6|105613.6|105815|105616.2|105820.1|105631.4|105802.6|105602.6|71
1727908740000|2024-10-02 22:39:00|105813.5|105613.5|105816.9|105627.4|105820.5|105629.4|105813.5|105613.5|72
1727908750000|2024-10-02 22:39:10|105819.8|105623.7|105821.7|105621.7|105823.8|105631.6|105808.2|105608.2|73
1727908760000|2024-10-02 22:39:20|105821.6|105621.6|105816.8|105616.8|105825.9|105632.1|105806.2|105606.2|61
1727908770000|2024-10-02 22:39:30|105817.1|105618.2|105824.7|105624.7|105824.7|105628.8|105809.4|105609.4|66
1727908780000|2024-10-02 22:39:40|105823.8|105625|105819.2|105619.2|105824|105628|105811|105612|67
1727908790000|2024-10-02 22:39:50|105819.9|105619.9|105815.6|105624|105827|105629.3|105812.7|105613.9|71
1727908800000|2024-10-02 22:40:00|105817.2|105618|105815.2|105615.2|105818.6|105631.8|105811.9|105611.9|74
1727908810000|2024-10-02 22:40:10|105816.3|105617.1|105814.9|105629.8|105820.5|105629.8|105811.7|105614.2|74
1727908820000|2024-10-02 22:40:20|105813.8|105618.7|105816.7|105616.7|105825.8|105630.5|105803.5|105603.5|60
1727908830000|2024-10-02 22:40:30|105816.4|105616.4|105816.3|105620|105831.1|105631.4|105809.7|105609.7|69
1727908840000|2024-10-02 22:40:40|105821.2|105621.2|105817.6|105617.6|105823.5|105632.9|105811.4|105611.4|60
1727908850000|2024-10-02 22:40:50|105817|105617|105825.7|105625.7|105825.7|105625.7|105806.3|105606.3|71
1727908860000|2024-10-02 22:41:00|105810.8|105610.8|105817.9|105617.9|105830.1|105630.1|105810.8|105610.8|57
1727908870000|2024-10-02 22:41:10|105817.8|105617.8|105826.1|105626.1|105827.5|105628.4|105811.1|105611.1|69
1727908880000|2024-10-02 22:41:20|105823.2|105623.2|105822|105622.7|105829.5|105632|105816|105617.4|65
1727908890000|2024-10-02 22:41:30|105818.2|105621.2|105824.3|105625.5|105826.1|105632.1|105815.3|105615.4|63
1727908900000|2024-10-02 22:41:40|105815.7|105616.8|105814.7|105625.8|105822.9|105629.5|105811.5|105612.7|64
1727908910000|2024-10-02 22:41:50|105813.7|105627.5|105819.5|105619.5|105821.9|105627.5|105807.6|105607.6|51
1727908920000|2024-10-02 22:42:00|105814.6|105614.6|105817.1|105617.1|105830.1|105633.4|105812.9|105612.9|69
1727908930000|2024-10-02 22:42:10|105818|105618|105816.8|105616.8|105826.4|105630|105812.7|105612.7|66
1727908940000|2024-10-02 22:42:20|105816.2|105616.2|105816|105616|105821.6|105626|105810.9|105610.9|71
1727908950000|2024-10-02 22:42:30|105815.6|105615.6|105816.4|105616.4|105817|105624.5|105809.5|105610.7|40
1727908960000|2024-10-02 22:42:40|105816.3|105616.3|105824.1|105628|105826|105629.5|105809.8|105609.8|59
1727908970000|2024-10-02 22:42:50|105823.4|105630.2|105814.5|105614.5|105826.4|105633.9|105811.4|105611.4|55
1727908980000|2024-10-02 22:43:00|105811.3|105611.3|105824.5|105624.5|105824.5|105625.1|105803|105603|74
1727908990000|2024-10-02 22:43:10|105826.9|105627.1|105826.9|105627.4|105828.2|105629.2|105813.8|105613.8|58
1727909000000|2024-10-02 22:43:20|105827.2|105627.6|105819.2|105619.2|105827.2|105628.1|105811.5|105611.5|75
1727909010000|2024-10-02 22:43:30|105820.4|105620.4|105811.8|105611.8|105828|105630.7|105802.3|105602.3|69
1727909020000|2024-10-02 22:43:40|105811.5|105611.5|105828|105628|105828|105628|105807.9|105607.9|74
1727909030000|2024-10-02 22:43:50|105828.9|105628.9|105814.7|105614.7|105828.9|105628.9|105807.7|105607.7|74
1727909040000|2024-10-02 22:44:00|105816|105616|105816.4|105616.4|105824.6|105624.6|105807.7|105607.7|52
1727909050000|2024-10-02 22:44:10|105816.3|105616.3|105813.8|105613.8|105818.9|105618.9|105810.2|105610.2|56
1727909060000|2024-10-02 22:44:20|105815.1|105615.1|105814.2|105614.2|105826.3|105626.3|105805.6|105605.6|67
1727909070000|2024-10-02 22:44:30|105818.6|105618.6|105815|105615|105818.6|105618.6|105810.1|105610.1|75
1727909080000|2024-10-02 22:44:40|105813.4|105613.4|105819|105619|105821.2|105621.2|105812.5|105612.5|70
1727909090000|2024-10-02 22:44:50|105818.7|105618.7|105813.5|105613.5|105822.5|105622.5|105811|105611|73
1727909100000|2024-10-02 22:45:00|105812.6|105612.6|105815.3|105615.3|105819.6|105624.5|105812.3|105612.3|58
1727909110000|2024-10-02 22:45:10|105819.3|105619.3|105821.3|105621.3|105823.2|105624.8|105811.6|105611.6|50
1727909120000|2024-10-02 22:45:20|105820.4|105620.4|105808.4|105608.4|105821|105622.6|105808.4|105608.4|66
1727909130000|2024-10-02 22:45:30|105814.1|105614.1|105822|105622.3|105822.7|105622.7|105808.8|105608.8|60
1727909140000|2024-10-02 22:45:40|105820.9|105623.7|105821.9|105627.1|105823.9|105628.4|105813.3|105615.2|63
1727909150000|2024-10-02 22:45:50|105819.7|105619.7|105809.1|105609.1|105819.7|105619.7|105801.7|105601.7|73
1727909160000|2024-10-02 22:46:00|105813.1|105613.1|105807.4|105607.4|105818.1|105618.1|105804.5|105604.5|68
1727909170000|2024-10-02 22:46:10|105804|105604|105817.8|105617.8|105826.8|105633.5|105803.7|105603.7|74
1727909180000|2024-10-02 22:46:20|105818.2|105618.2|105811.9|105611.9|105820|105620|105807|105607|71
1727909190000|2024-10-02 22:46:30|105813.4|105613.4|105814.7|105614.7|105819.1|105619.1|105807.4|105607.4|63
1727909200000|2024-10-02 22:46:40|105813.5|105613.5|105815.3|105615.3|105818|105618|105808.5|105608.5|71
1727909210000|2024-10-02 22:46:50|105815.1|105615.1|105814.9|105614.9|105819.5|105625.6|105807.9|105607.9|73
1727909220000|2024-10-02 22:47:00|105815.5|105615.5|105814.5|105628.1|105817.7|105628.1|105807.6|105607.6|71
1727909230000|2024-10-02 22:47:10|105814.8|105625.6|105812.1|105612.1|105815.9|105625.6|105807.6|105607.6|74
1727909240000|2024-10-02 22:47:20|105812.7|105612.7|105811.3|105611.3|105816.7|105621.8|105801.4|105601.4|65
1727909250000|2024-10-02 22:47:30|105816.5|105616.5|105815.4|105617.5|105819.4|105623|105802.8|105602.8|72
1727909260000|2024-10-02 22:47:40|105812.9|105616.5|105814.4|105614.4|105819.9|105620.5|105809|105609|63
1727909270000|2024-10-02 22:47:50|105810.4|105610.4|105813|105613|105815.2|105630|105804.8|105604.8|73
1727909280000|2024-10-02 22:48:00|105814.6|105614.8|105814.3|105626.4|105821|105629.1|105807.3|105607.3|63
1727909290000|2024-10-02 22:48:10|105812.7|105628.2|105811.1|105611.1|105818.7|105631.3|105802.6|105602.6|69
1727909300000|2024-10-02 22:48:20|105811.3|105611.3|105807.1|105607.1|105816.2|105622.6|105805.8|105605.8|67
1727909310000|2024-10-02 22:48:30|105807.4|105607.4|105808.4|105608.4|105815.5|105620|105802.8|105602.8|70
1727909320000|2024-10-02 22:48:40|105808.8|105608.8|105801.3|105601.3|105816.1|105618.7|105800.3|105600.3|70
1727909330000|2024-10-02 22:48:50|105801.4|105601.4|105813.2|105613.2|105813.8|105614|105801.4|105601.4|75
1727909340000|2024-10-02 22:49:00|105813.1|105617|105805.1|105605.1|105814.5|105617|105799.4|105599.4|74
1727909350000|2024-10-02 22:49:10|105805.6|105605.6|105811.9|105611.9|105814.6|105615.6|105796.7|105596.7|70
1727909360000|2024-10-02 22:49:20|105802.9|105602.9|105805.1|105605.1|105812.7|105614.8|105799.8|105599.8|69
1727909370000|2024-10-02 22:49:30|105806.6|105606.6|105811.1|105615.6|105812|105617.8|105802|105602|66
1727909380000|2024-10-02 22:49:40|105808.4|105608.4|105805.1|105605.1|105813.1|105616.5|105801.6|105601.6|71
1727909390000|2024-10-02 22:49:50|105805.2|105605.2|105810.5|105610.5|105812.5|105616.4|105798.4|105598.4|74
1727909400000|2024-10-02 22:50:00|105808.4|105609.4|105811.6|105615.4|105817.6|105617.6|105804.3|105604.3|74
1727909410000|2024-10-02 22:50:10|105811.8|105614.3|105806.6|105606.6|105813|105616.6|105798.1|105598.1|70
1727909420000|2024-10-02 22:50:20|105807|105607|105817.6|105617.6|105818|105618.6|105805.6|105605.6|72
1727909430000|2024-10-02 22:50:30|105813.4|105613.4|105817.4|105617.4|105817.4|105617.4|105805.7|105605.7|76
1727909440000|2024-10-02 22:50:40|105812.8|105612.8|105814.2|105614.2|105817.1|105617.1|105807.3|105607.3|78
1727909450000|2024-10-02 22:50:50|105814.6|105614.6|105814.5|105614.5|105815.3|105615.3|105806.7|105606.7|75
1727909460000|2024-10-02 22:51:00|105807.7|105607.7|105813.2|105613.2|105817.8|105617.8|105807.7|105607.7|74
1727909470000|2024-10-02 22:51:10|105817.6|105617.6|105809.5|105609.5|105819.7|105619.7|105804.8|105604.8|69
1727909480000|2024-10-02 22:51:20|105805.9|105605.9|105810.7|105610.7|105816.5|105616.5|105803.8|105603.8|68
1727909490000|2024-10-02 22:51:30|105812.1|105612.1|105813.1|105614.3|105815.7|105615.7|105799.7|105599.7|67
1727909500000|2024-10-02 22:51:40|105808.9|105608.9|105811.7|105611.7|105815.3|105618.1|105805.5|105605.5|69
1727909510000|2024-10-02 22:51:50|105813.4|105613.4|105815.6|105623.9|105820.1|105625|105811.1|105611.1|74
1727909520000|2024-10-02 22:52:00|105815.5|105622|105813.1|105628.7|105820.7|105630|105811.7|105618.1|58
1727909530000|2024-10-02 22:52:10|105815.4|105624.1|105808.4|105608.4|105821|105627.8|105803.5|105603.5|70
1727909540000|2024-10-02 22:52:20|105810.3|105610.3|105814.8|105614.8|105822.3|105624.2|105807.5|105607.5|59
1727909550000|2024-10-02 22:52:30|105809.3|105609.3|105815.5|105615.5|105819.9|105619.9|105804.8|105604.8|75
1727909560000|2024-10-02 22:52:40|105815.7|105615.7|105814.7|105614.7|105819|105619|105809.8|105609.8|70
1727909570000|2024-10-02 22:52:50|105814.4|105614.4|105815|105626.2|105823.9|105627|105813|105613|57
1727909580000|2024-10-02 22:53:00|105815.3|105626.8|105810.5|105610.5|105823|105629|105807.6|105607.6|61
1727909590000|2024-10-02 22:53:10|105811.6|105611.6|105810.9|105610.9|105826.3|105626.3|105804.5|105604.5|74
1727909600000|2024-10-02 22:53:20|105811.6|105611.6|105810.3|105610.3|105825.3|105628.4|105809.9|105609.9|67
1727909610000|2024-10-02 22:53:30|105810.9|105610.9|105813.2|105613.2|105821.3|105629.3|105806.5|105606.5|74
1727909620000|2024-10-02 22:53:40|105814|105614|105812.8|105623.7|105815.8|105626.3|105810.5|105612.8|67
1727909630000|2024-10-02 22:53:50|105811.4|105625.2|105812.9|105623.4|105814.2|105631.7|105809|105619.2|35
1727909640000|2024-10-02 22:54:00|105809.7|105625.9|105818.7|105618.7|105822.8|105626.3|105808.9|105608.9|71
1727909650000|2024-10-02 22:54:10|105821.3|105621.3|105816.3|105616.3|105821.3|105621.3|105809.7|105609.7|70
1727909660000|2024-10-02 22:54:20|105816.7|105616.7|105820.9|105623.9|105821.9|105624.8|105812|105616.7|58
1727909670000|2024-10-02 22:54:30|105818.8|105623.1|105809.3|105609.3|105822.7|105624.4|105803.2|105603.2|51
1727909680000|2024-10-02 22:54:40|105807|105607|105816.2|105616.2|105820|105620|105806.7|105606.7|63
1727909690000|2024-10-02 22:54:50|105817|105617|105818.7|105618.7|105823.7|105623.7|105814.4|105614.4|58
1727909700000|2024-10-02 22:55:00|105817.8|105617.8|105820.5|105620.5|105828.8|105628.8|105805.7|105605.7|69
1727909710000|2024-10-02 22:55:10|105820.3|105620.3|105816.8|105621.6|105824.7|105624.7|105811.5|105611.5|47
1727909720000|2024-10-02 22:55:20|105815.6|105616.1|105815.2|105615.2|105818.9|105629.3|105805.7|105605.7|60
1727909730000|2024-10-02 22:55:30|105811.4|105611.4|105821.7|105623.5|105822.3|105627|105807.1|105607.1|52
1727909740000|2024-10-02 22:55:40|105817|105617|105828.4|105628.4|105830.5|105634|105809.1|105609.1|56
1727909750000|2024-10-02 22:55:50|105821.3|105621.3|105816.9|105616.9|105829|105631.5|105815.2|105615.6|52
1727909760000|2024-10-02 22:56:00|105818.5|105618.5|105810.7|105610.7|105821.5|105628.2|105805.7|105605.7|68
1727909770000|2024-10-02 22:56:10|105811|105611|105824.8|105624.8|105825.3|105626.6|105809.8|105609.8|68
1727909780000|2024-10-02 22:56:20|105823|105623|105810.4|105610.4|105829.9|105629.9|105807.5|105607.5|62
1727909790000|2024-10-02 22:56:30|105812.6|105612.6|105817.9|105617.9|105822.9|105622.9|105806.7|105606.7|74
1727909800000|2024-10-02 22:56:40|105818|105618|105818|105618|105829.9|105629.9|105810.9|105610.9|66
1727909810000|2024-10-02 22:56:50|105814.6|105614.6|105813.5|105613.5|105827.8|105627.8|105804.2|105604.2|72
1727909820000|2024-10-02 22:57:00|105815.3|105615.3|105810.1|105610.1|105823.9|105623.9|105804.8|105604.8|50
1727909830000|2024-10-02 22:57:10|105810|105610|105810.1|105610.1|105818.4|105618.4|105807.6|105607.6|75
1727909840000|2024-10-02 22:57:20|105813.6|105613.6|105816|105616|105821.9|105624.7|105803.2|105603.2|61
1727909850000|2024-10-02 22:57:30|105816.2|105616.2|105814.4|105614.4|105818.8|105622.7|105808.2|105608.2|59
1727909860000|2024-10-02 22:57:40|105806.6|105606.6|105810.4|105610.4|105816.6|105616.6|105806.6|105606.6|74
1727909870000|2024-10-02 22:57:50|105811.6|105611.6|105814.5|105629.5|105821.9|105629.5|105809.8|105609.8|52
1727909880000|2024-10-02 22:58:00|105815.4|105615.4|105815.5|105615.5|105824.7|105626.3|105805.2|105605.2|70
1727909890000|2024-10-02 22:58:10|105813.2|105613.2|105815.5|105615.5|105818.9|105625.5|105809.7|105609.7|74
1727909900000|2024-10-02 22:58:20|105812.2|105612.2|105816|105617.8|105825|105629.6|105812.2|105612.2|74
1727909910000|2024-10-02 22:58:30|105821|105621|105815.3|105615.3|105826.8|105633.9|105812.7|105612.7|68
1727909920000|2024-10-02 22:58:40|105814.7|105614.7|105805.8|105605.8|105822.5|105622.5|105801.4|105601.4|71
1727909930000|2024-10-02 22:58:50|105808|105608|105809.7|105609.7|105815.4|105615.4|105801.2|105601.2|79
1727909940000|2024-10-02 22:59:00|105811.2|105611.5|105809.2|105609.2|105815.7|105622|105803|105603|65
1727909950000|2024-10-02 22:59:10|105810.9|105610.9|105812.7|105612.7|105817.2|105623.5|105803.4|105603.4|74
1727909960000|2024-10-02 22:59:20|105812.2|105612.6|105822|105622|105822.1|105622.1|105804.5|105604.5|71
1727909970000|2024-10-02 22:59:30|105822.9|105622.9|105818.7|105621.7|105827.1|105633.8|105808.6|105608.6|69
1727909980000|2024-10-02 22:59:40|105815.4|105615.4|105811.8|105611.8|105818.8|105618.8|105806.1|105606.1|73
1727909990000|2024-10-02 22:59:50|105816.1|105616.1|105810.7|105610.7|105823.6|105631.3|105809.8|105609.8|67
1727910000000|2024-10-02 23:00:00|105808.7|105627.8|105811|105611|105822.9|105629.9|105802.9|105602.9|59
1727910010000|2024-10-02 23:00:10|105805.3|105605.3|105788.9|105605.6|105813.8|105623.5|105780.7|105594.4|57
1727910020000|2024-10-02 23:00:20|105797.9|105605.7|105792.7|105606.7|105803.7|105620.6|105783.5|105597.4|59
1727910030000|2024-10-02 23:00:30|105793.7|105606.6|105806.3|105606.3|105816.7|105629.1|105784|105598.9|62
1727910040000|2024-10-02 23:00:40|105814.4|105614.4|105820.2|105620.2|105820.6|105638.9|105801.6|105613.4|57
1727910050000|2024-10-02 23:00:50|105820.7|105621.3|105816.1|105623.2|105820.7|105639.4|105793.2|105609.2|68
1727910060000|2024-10-02 23:01:00|105817.6|105620.7|105816.3|105631.6|105820.5|105641.8|105797.7|105614.6|70
1727910070000|2024-10-02 23:01:10|105814.8|105633.7|105816.5|105618|105820.4|105639.5|105805.7|105614|70
1727910080000|2024-10-02 23:01:20|105814.5|105618.2|105805.6|105636.1|105820.7|105637.2|105803.1|105618.2|67
1727910090000|2024-10-02 23:01:30|105815.5|105628.3|105819.8|105634.6|105825.5|105640.7|105806|105622.9|64
1727910100000|2024-10-02 23:01:40|105820|105634.9|105826.4|105628.4|105826.5|105639.8|105805.5|105623.1|63
1727910110000|2024-10-02 23:01:50|105826.6|105627.6|105818.8|105618.8|105826.6|105640.9|105804.6|105613.1|69
1727910120000|2024-10-02 23:02:00|105822.4|105631.1|105821.3|105640|105826.8|105640.8|105804.8|105615|69
1727910130000|2024-10-02 23:02:10|105818.3|105642.6|105817.6|105633.2|105831.6|105647.8|105810.3|105626.1|43
1727910140000|2024-10-02 23:02:20|105825.7|105625.7|105819.6|105637.1|105830.4|105652.5|105809.5|105609.5|57
1727910150000|2024-10-02 23:02:30|105819.1|105622.9|105817.8|105638.3|105825.6|105642.1|105805.2|105619.4|67
1727910160000|2024-10-02 23:02:40|105815.5|105641.8|105821.4|105623.2|105826.7|105642.7|105806.9|105622|65
1727910170000|2024-10-02 23:02:50|105824|105627.8|105814.2|105636.7|105829.7|105648.3|105807.3|105612.7|66
1727910180000|2024-10-02 23:03:00|105815|105637.4|105824|105637.9|105825.4|105645|105808.7|105626.9|54
1727910190000|2024-10-02 23:03:10|105824.2|105638.4|105818.8|105627.6|105828.1|105644.8|105806.8|105621.7|61
1727910200000|2024-10-02 23:03:20|105820.1|105636.7|105808.9|105639.9|105831.4|105650.1|105805.4|105620|63
1727910210000|2024-10-02 23:03:30|105809.2|105642|105818.3|105654.9|105831.1|105654.9|105808.9|105631.1|49
1727910220000|2024-10-02 23:03:40|105819.2|105652.2|105820.7|105654.7|105833|105655.1|105815.3|105626.5|52
1727910230000|2024-10-02 23:03:50|105821.3|105654.8|105829|105636.3|105833.8|105659.3|105813.3|105636.3|53
1727910240000|2024-10-02 23:04:00|105833|105640.2|105826.9|105649.5|105834.1|105658.4|105810.7|105631.8|60
1727910250000|2024-10-02 23:04:10|105826.8|105649.6|105830.1|105630.1|105838.6|105649.6|105818.3|105619.9|62
1727910260000|2024-10-02 23:04:20|105832.6|105632.6|105816.5|105644.9|105838.5|105652.9|105816.5|105623|55
1727910270000|2024-10-02 23:04:30|105830.5|105631.5|105822.2|105637.3|105838.9|105654.7|105816|105622|73
1727910280000|2024-10-02 23:04:40|105822.3|105637|105835.3|105640|105837.9|105653.8|105812.6|105627.1|56
1727910290000|2024-10-02 23:04:50|105834.6|105640.1|105817.8|105636.8|105837.3|105659.6|105814.2|105632.5|71
1727910300000|2024-10-02 23:05:00|105829.4|105644.9|105820.8|105641.6|105831.3|105652.8|105808.8|105627.9|64
1727910310000|2024-10-02 23:05:10|105821|105640.6|105834.9|105650.9|105834.9|105655.5|105808.8|105616.6|66
1727910320000|2024-10-02 23:05:20|105834.1|105634.1|105828|105639.8|105837|105650.4|105813.8|105623.4|66
1727910330000|2024-10-02 23:05:30|105829.9|105638.5|105829|105638.5|105835.1|105653.2|105813|105619.6|64
1727910340000|2024-10-02 23:05:40|105829.2|105639|105829.4|105641.9|105834.4|105651.8|105814|105629.8|55
1727910350000|2024-10-02 23:05:50|105833.9|105646.9|105819.4|105640.2|105838.8|105653.3|105814.3|105624.7|62
1727910360000|2024-10-02 23:06:00|105820.3|105641|105829.2|105630.4|105833.8|105655.4|105813.1|105617.9|55
1727910370000|2024-10-02 23:06:10|105826|105632.1|105820.3|105644.4|105831.2|105646.9|105813.3|105613.7|52
1727910380000|2024-10-02 23:06:20|105819.6|105646|105817.6|105647|105832.1|105650.4|105815|105625.6|46
1727910390000|2024-10-02 23:06:30|105817.7|105645.5|105826.2|105626.2|105835.5|105649.8|105812|105617.2|58
1727910400000|2024-10-02 23:06:40|105825.9|105625.9|105825.1|105644.7|105829.9|105644.7|105807|105623.1|62
1727910410000|2024-10-02 23:06:50|105824.8|105639.5|105828.5|105634.8|105834.3|105654.1|105816.9|105621.9|59
1727910420000|2024-10-02 23:07:00|105816.2|105639.1|105832.7|105632.7|105835.5|105654.9|105815.3|105627.1|60
1727910430000|2024-10-02 23:07:10|105831.7|105634|105824.8|105636.6|105832.1|105653.6|105813.7|105622.6|68
1727910440000|2024-10-02 23:07:20|105817.1|105645.6|105821|105633.2|105830.2|105645.6|105811|105624.7|76
1727910450000|2024-10-02 23:07:30|105820.7|105622.1|105829.4|105629.4|105834.3|105658.6|105806.7|105621.9|67
1727910460000|2024-10-02 23:07:40|105823.8|105623.8|105820.2|105628.1|105823.8|105641.2|105808.2|105619.7|35
1727910470000|2024-10-02 23:07:50|105819.1|105632.5|105825.7|105625.7|105832.9|105648.4|105804.2|105618.4|66
1727910480000|2024-10-02 23:08:00|105825.6|105625.6|105818.2|105618.2|105831.2|105642.1|105794.8|105607.5|71
1727910490000|2024-10-02 23:08:10|105819.8|105619.8|105814.8|105632.8|105826.9|105642.1|105798.3|105619.8|42
1727910500000|2024-10-02 23:08:20|105813.1|105631.3|105831.3|105638|105832.9|105652.7|105813.1|105626.8|59
1727910510000|2024-10-02 23:08:30|105818.7|105640.3|105815.9|105641.9|105830.1|105655.8|105807.3|105624.7|51
1727910520000|2024-10-02 23:08:40|105805.8|105641.6|105826.4|105644|105832.2|105654.9|105805.2|105630.8|50
1727910530000|2024-10-02 23:08:50|105826.5|105643.9|105818.1|105637.2|105834.2|105654.7|105806.8|105627.8|53
1727910540000|2024-10-02 23:09:00|105818.7|105636|105814.1|105633.1|105831|105647.5|105802|105623.9|60
1727910550000|2024-10-02 23:09:10|105812.3|105634.6|105819.3|105619.3|105832.2|105645.4|105794.8|105619.3|69
1727910560000|2024-10-02 23:09:20|105823.2|105623.2|105807.6|105637.7|105833.3|105641.2|105806.6|105622.6|59
1727910570000|2024-10-02 23:09:30|105806.9|105638.1|105815.9|105630.6|105830|105641.9|105805.1|105620.9|55
1727910580000|2024-10-02 23:09:40|105818.3|105627.4|105804.3|105640.6|105824.3|105642.5|105797.9|105614.4|40
1727910590000|2024-10-02 23:09:50|105803.1|105641.8|105826.2|105634|105826.8|105643.3|105803.1|105614.6|65
1727910600000|2024-10-02 23:10:00|105822.7|105622.7|105821.7|105621.7|105827.2|105645.2|105809.9|105621.7|61
1727910610000|2024-10-02 23:10:10|105809.6|105637.6|105809.6|105630.7|105826.5|105646.2|105804.3|105615.6|53
1727910620000|2024-10-02 23:10:20|105806.2|105633.6|105809.1|105637.8|105823|105642|105804.6|105614.3|55
1727910630000|2024-10-02 23:10:30|105807.8|105638.2|105807.4|105638.6|105824.3|105640.6|105804.4|105622.1|55
1727910640000|2024-10-02 23:10:40|105815.7|105629.9|105808.9|105632.9|105822.1|105639.7|105804.4|105618.8|65
1727910650000|2024-10-02 23:10:50|105812.1|105625.5|105819.8|105622|105821.3|105636|105798.1|105618.2|67
1727910660000|2024-10-02 23:11:00|105819.1|105636.8|105805.2|105624.1|105820.9|105640.3|105800.1|105618.2|68
1727910670000|2024-10-02 23:11:10|105803.4|105625.7|105807.2|105625.2|105821.2|105635.2|105790.3|105611.7|50
1727910680000|2024-10-02 23:11:20|105806|105623.9|105814.7|105625.5|105821.2|105640.2|105798.8|105617|67
1727910690000|2024-10-02 23:11:30|105812.6|105628.9|105806.8|105631.6|105819.8|105639.3|105799.5|105617.4|66
1727910700000|2024-10-02 23:11:40|105805.9|105631.1|105802.5|105621.3|105817.1|105634.8|105799.4|105615.5|61
1727910710000|2024-10-02 23:11:50|105811.9|105621.2|105806.9|105630.5|105817.7|105634.8|105797.9|105615.6|61
1727910720000|2024-10-02 23:12:00|105805|105634.2|105805.7|105625.4|105817.8|105634.2|105788.3|105611.2|35
1727910730000|2024-10-02 23:12:10|105801.9|105629.3|105795.9|105637.3|105816.3|105640|105793.7|105602.8|52
1727910740000|2024-10-02 23:12:20|105794.6|105635|105809.4|105620.4|105818.3|105635|105778|105602.8|66
1727910750000|2024-10-02 23:12:30|105806.5|105621.9|105802.4|105627.8|105819.9|105639.3|105798.6|105603|51
1727910760000|2024-10-02 23:12:40|105802.5|105628.2|105816.6|105616.6|105822.4|105638.5|105798.6|105611.3|58
1727910770000|2024-10-02 23:12:50|105813.9|105613.9|105814|105629.1|105821.2|105636.7|105801.2|105604.5|64
1727910780000|2024-10-02 23:13:00|105810.8|105631.5|105809.1|105633.3|105820.4|105639.4|105797.6|105609.9|56
1727910790000|2024-10-02 23:13:10|105806.1|105624.6|105815.1|105647.3|105819.4|105647.3|105802.3|105616.4|69
1727910800000|2024-10-02 23:13:20|105816.1|105646.3|105810.8|105639.5|105825.6|105646.3|105801.4|105612.2|78
1727910810000|2024-10-02 23:13:30|105803.9|105628.7|105810|105633.9|105825.2|105641.1|105803.6|105610.9|69
1727910820000|2024-10-02 23:13:40|105820.1|105625.6|105818.1|105648.3|105825.9|105651.2|105809.4|105621.6|54
1727910830000|2024-10-02 23:13:50|105818.2|105648.2|105812.7|105653.6|105823.3|105654.3|105808.9|105634.2|49
1727910840000|2024-10-02 23:14:00|105813.3|105647.4|105826.9|105628.3|105827|105648.9|105809.7|105622.8|64
1727910850000|2024-10-02 23:14:10|105825.4|105629.3|105826.6|105633.3|105831.2|105654.2|105811.5|105623.3|49
1727910860000|2024-10-02 23:14:20|105811.5|105639.7|105819.1|105638|105825.5|105649.4|105804.2|105620.6|57
1727910870000|2024-10-02 23:14:30|105819.4|105628.8|105814.4|105639.8|105827.1|105651.4|105808.3|105613.1|60
1727910880000|2024-10-02 23:14:40|105813.4|105639.7|105819.7|105627.2|105823.3|105645.5|105806.4|105608.4|63
1727910890000|2024-10-02 23:14:50|105808.1|105628.5|105820.6|105624.7|105821.3|105640.4|105808.1|105622.8|48
1727910900000|2024-10-02 23:15:00|105821.5|105624.4|105812.9|105632.7|105825.7|105649.6|105798.2|105621|72
1727910910000|2024-10-02 23:15:10|105807.2|105632.4|105809|105638.5|105815.8|105646.6|105800.8|105621.4|72
1727910920000|2024-10-02 23:15:20|105809.9|105642.9|105807.5|105645.7|105817.5|105653|105796.1|105625.6|70
1727910930000|2024-10-02 23:15:30|105802.4|105639.4|105806.6|105627.3|105812.5|105646.7|105796|105614.2|71
1727910940000|2024-10-02 23:15:40|105806.7|105628.4|105817|105645.8|105817|105653.9|105800.6|105627.3|69
1727910950000|2024-10-02 23:15:50|105818|105646.9|105809|105636.6|105818|105653.4|105800.9|105618.6|70
1727910960000|2024-10-02 23:16:00|105809.2|105636.5|105805.7|105638.8|105814.9|105647.3|105797|105627.8|78
1727910970000|2024-10-02 23:16:10|105809.6|105640.1|105803.3|105635.4|105813.6|105657.3|105790.2|105622.9|72
1727910980000|2024-10-02 23:16:20|105805.2|105636.9|105806.8|105637|105812.3|105647.5|105791.6|105618.1|76
1727910990000|2024-10-02 23:16:30|105799.9|105637.6|105800.8|105634.2|105813.9|105643.2|105785.7|105617.7|66
1727911000000|2024-10-02 23:16:40|105801.6|105634.5|105808.5|105636.2|105814.6|105655.8|105790.1|105629|71
1727911010000|2024-10-02 23:16:50|105810.3|105634.4|105807|105633.7|105812.8|105648.6|105796.5|105611.3|69
1727911020000|2024-10-02 23:17:00|105806.9|105633.9|105799.4|105628.8|105813.9|105649.6|105799.4|105628.8|71
1727911030000|2024-10-02 23:17:10|105803.8|105644.3|105797.2|105645.6|105813.1|105651.6|105787.3|105621|74
1727911040000|2024-10-02 23:17:20|105793.8|105649.8|105789.2|105653|105806.7|105654.5|105789.2|105628.8|76
1727911050000|2024-10-02 23:17:30|105798.7|105651.6|105811.5|105653.4|105818.7|105660.6|105794|105641.2|65
1727911060000|2024-10-02 23:17:40|105810.2|105653.1|105812.2|105648.4|105815.2|105658.1|105801.8|105624.7|64
1727911070000|2024-10-02 23:17:50|105812.1|105647.6|105809.2|105640.7|105816.2|105660.2|105805.4|105623|68
1727911080000|2024-10-02 23:18:00|105809|105640.3|105809.4|105628.9|105810.8|105647.5|105791.9|105628.3|74
1727911090000|2024-10-02 23:18:10|105808.3|105630.5|105810.2|105633.9|105811.4|105645.5|105799.2|105618.6|75
1727911100000|2024-10-02 23:18:20|105803.7|105630.8|105807.1|105630.5|105811.8|105646.9|105801.2|105626.6|66
1727911110000|2024-10-02 23:18:30|105807.7|105630.4|105808.8|105631.3|105811.5|105643.3|105793.3|105620.3|75
1727911120000|2024-10-02 23:18:40|105807.8|105632.6|105811.6|105627.2|105814.8|105648.3|105793.6|105608.1|71
1727911130000|2024-10-02 23:18:50|105810.2|105628.3|105810.5|105629.6|105810.9|105648.2|105794|105628.3|68
1727911140000|2024-10-02 23:19:00|105810.3|105628.7|105806.2|105641.6|105814.7|105646|105798.9|105626.7|74
1727911150000|2024-10-02 23:19:10|105806.7|105642|105813.9|105646.2|105818|105654.7|105796.7|105619.9|74
1727911160000|2024-10-02 23:19:20|105808.7|105629.4|105809.5|105632|105815.7|105643.8|105801.8|105624|71
1727911170000|2024-10-02 23:19:30|105808.2|105634.8|105809.8|105637.3|105818.1|105652.2|105806.2|105619.9|77
1727911180000|2024-10-02 23:19:40|105809.3|105638.8|105804.8|105629.6|105814.3|105644.4|105795.1|105623.6|77
1727911190000|2024-10-02 23:19:50|105806.1|105629.5|105799.8|105640.5|105813.2|105651.1|105797|105619.4|70
1727911200000|2024-10-02 23:20:00|105813.5|105628.1|105811.5|105625.6|105816|105647.7|105798.3|105617.3|73
1727911210000|2024-10-02 23:20:10|105810.2|105625|105811.4|105627.1|105816|105645.7|105802.5|105619.8|71
1727911220000|2024-10-02 23:20:20|105810.9|105629.9|105809|105630.9|105818.4|105653.6|105794.4|105625.9|62
1727911230000|2024-10-02 23:20:30|105804.7|105626.7|105796.2|105635.3|105812.6|105648.5|105794.7|105616.5|67
1727911240000|2024-10-02 23:20:40|105796.7|105632.8|105806.8|105638|105812.5|105644.1|105794.7|105618|69
1727911250000|2024-10-02 23:20:50|105797.9|105634.3|105809|105619.6|105813.7|105646.5|105794.8|105618.5|72
1727911260000|2024-10-02 23:21:00|105808.9|105623.2|105811.1|105619.5|105814|105646.2|105803.7|105616.3|75
1727911270000|2024-10-02 23:21:10|105811.2|105620|105805.5|105632.5|105815.6|105649.7|105800.9|105620|75
1727911280000|2024-10-02 23:21:20|105806.1|105634.1|105814|105639.5|105814|105644|105797.5|105623.4|72
1727911290000|2024-10-02 23:21:30|105814.1|105628|105806.5|105639.7|105816.7|105648|105797.3|105619.3|72
1727911300000|2024-10-02 23:21:40|105806.2|105640|105807.9|105638.5|105816.6|105653.9|105803.5|105612.1|77
1727911310000|2024-10-02 23:21:50|105808.2|105639.5|105802.4|105632.3|105812.9|105647.6|105796.8|105614.5|72
1727911320000|2024-10-02 23:22:00|105801.9|105633.6|105805.6|105635.2|105813.7|105650.5|105798.1|105616|57
1727911330000|2024-10-02 23:22:10|105806.8|105635.4|105809|105640|105813.1|105652.6|105801.6|105629.6|70
1727911340000|2024-10-02 23:22:20|105809.7|105631.9|105808|105640.5|105815.5|105652.2|105796.2|105616.8|72
1727911350000|2024-10-02 23:22:30|105807.4|105645.7|105805.5|105637.3|105811.1|105646.4|105792.6|105618.3|72
1727911360000|2024-10-02 23:22:40|105803.8|105635|105804.5|105633.8|105816.2|105650.2|105795.9|105611.1|71
1727911370000|2024-10-02 23:22:50|105804|105634.5|105807|105634.2|105810.6|105643.7|105793.9|105625.5|75
1727911380000|2024-10-02 23:23:00|105809.4|105635.5|105811.8|105653.6|105814.5|105654.4|105797.4|105625.6|70
1727911390000|2024-10-02 23:23:10|105804.9|105654.8|105806.9|105628.9|105815.7|105658.2|105799.9|105626.3|70
1727911400000|2024-10-02 23:23:20|105806.2|105631.3|105803.5|105635.6|105813.1|105647.6|105791.9|105618.7|73
1727911410000|2024-10-02 23:23:30|105803.9|105633.1|105804.6|105633.2|105808.5|105639.9|105796|105629.1|72
1727911420000|2024-10-02 23:23:40|105804.3|105636.9|105801.5|105628.8|105809.6|105642.8|105795.1|105624.3|70
1727911430000|2024-10-02 23:23:50|105805.3|105634.4|105802.9|105628.3|105808.2|105642.5|105793.2|105623|72
1727911440000|2024-10-02 23:24:00|105802.8|105627.5|105788.5|105629.3|105804.1|105637.6|105788.1|105624.8|60
1727911450000|2024-10-02 23:24:10|105790.5|105624.5|105794|105631.6|105799|105637.8|105782.6|105622.3|66
1727911460000|2024-10-02 23:24:20|105793.2|105632.1|105799.7|105630.6|105805.3|105640|105788.1|105625.6|66
1727911470000|2024-10-02 23:24:30|105799.5|105627.9|105797.5|105624.7|105807.8|105640.7|105797.1|105620.9|78
1727911480000|2024-10-02 23:24:40|105796.2|105622.6|105777.9|105628.9|105804.1|105632.4|105772.3|105608.8|69
1727911490000|2024-10-02 23:24:50|105779.2|105630.3|105802.8|105630.7|105804.4|105642.2|105774.1|105607.8|74
1727911500000|2024-10-02 23:25:00|105803.9|105630.1|105802.8|105630.9|105805.7|105643.5|105789.4|105606.8|74
1727911510000|2024-10-02 23:25:10|105804|105626|105802.4|105630.5|105806.3|105639.2|105798.8|105622.3|77
1727911520000|2024-10-02 23:25:20|105802.1|105632.9|105801.9|105623.7|105805.8|105637.7|105798.6|105621.3|71
1727911530000|2024-10-02 23:25:30|105801.4|105624.1|105799.3|105620.7|105804.2|105639.3|105796.1|105619.9|79
1727911540000|2024-10-02 23:25:40|105799.1|105624.3|105804.1|105625|105805.5|105634.7|105788.3|105616.9|76
1727911550000|2024-10-02 23:25:50|105804.5|105625.3|105804.1|105622|105808.7|105638.2|105791.5|105620.5|77
1727911560000|2024-10-02 23:26:00|105803.2|105623.1|105800.6|105613.6|105806|105635.1|105790.8|105608.5|75
1727911570000|2024-10-02 23:26:10|105800.5|105614.7|105793.7|105633.2|105806.8|105641.7|105793.7|105603|67
1727911580000|2024-10-02 23:26:20|105793.9|105631.4|105803|105628.3|105807.2|105633.9|105784.4|105622.5|69
1727911590000|2024-10-02 23:26:30|105804.4|105624.8|105803.5|105631.1|105806.9|105641.5|105792.7|105623.7|76
1727911600000|2024-10-02 23:26:40|105803.9|105630.3|105802.6|105627.2|105806.4|105642.9|105799.8|105619|74
1727911610000|2024-10-02 23:26:50|105802.4|105627.4|105797.3|105623|105802.6|105639.2|105794.4|105610.7|66
1727911620000|2024-10-02 23:27:00|105797.8|105621.6|105798.9|105636.5|105804.4|105638.5|105794.3|105597.7|68
1727911630000|2024-10-02 23:27:10|105800|105628.6|105799.6|105627.8|105805.8|105639.3|105795.6|105621.3|74
1727911640000|2024-10-02 23:27:20|105794.3|105622.2|105787.2|105631.4|105801.1|105632.6|105780|105617.2|68
1727911650000|2024-10-02 23:27:30|105790.1|105630.2|105791.5|105634|105805.3|105637.7|105783.3|105612|70
1727911660000|2024-10-02 23:27:40|105790.2|105635.7|105796.2|105622.4|105803.2|105636|105780.1|105602|77
1727911670000|2024-10-02 23:27:50|105800.8|105630.4|105794.9|105638.6|105803.5|105640.8|105780.1|105605.2|68
1727911680000|2024-10-02 23:28:00|105790.7|105632.9|105783.7|105628.1|105793.9|105634.2|105774|105616.2|67
1727911690000|2024-10-02 23:28:10|105779.4|105622.6|105779.3|105622.4|105792.4|105635.4|105770.1|105618.2|66
1727911700000|2024-10-02 23:28:20|105783.3|105626.1|105794.6|105625.5|105798.5|105633.4|105773.4|105616.8|56
1727911710000|2024-10-02 23:28:30|105794.5|105625.1|105794.7|105623|105801|105639.6|105783|105602.8|73
1727911720000|2024-10-02 23:28:40|105793.5|105626.9|105794.1|105631.9|105801.5|105641.7|105788.4|105623.1|74
1727911730000|2024-10-02 23:28:50|105795.4|105632.8|105795.5|105625.7|105800.5|105636.8|105783|105610.5|66
1727911740000|2024-10-02 23:29:00|105795.3|105624.8|105799|105625.6|105802.7|105635.4|105786.1|105618.6|72
1727911750000|2024-10-02 23:29:10|105797.1|105627.5|105797.5|105630|105800.4|105642.3|105788|105625.3|75
1727911760000|2024-10-02 23:29:20|105798.2|105628|105799.6|105626.7|105801.5|105639|105789.3|105623.8|74
1727911770000|2024-10-02 23:29:30|105798.1|105630.1|105797.6|105625.2|105802.8|105639.7|105794.9|105622.1|77
1727911780000|2024-10-02 23:29:40|105797.3|105626.8|105801.1|105617.2|105801.8|105639.5|105788.9|105605.7|74
1727911790000|2024-10-02 23:29:50|105802.7|105605.1|105795.9|105629.6|105808.7|105641|105789.1|105605.1|72
1727911800000|2024-10-02 23:30:00|105799.5|105631.7|105795.4|105627.7|105800.4|105641.3|105783.7|105620.5|73
1727911810000|2024-10-02 23:30:10|105800.3|105631.5|105797.7|105625.3|105803.5|105640.9|105788|105623.1|75
1727911820000|2024-10-02 23:30:20|105795.6|105627.4|105785.1|105630.8|105805.8|105634.9|105780.3|105606.1|72
1727911830000|2024-10-02 23:30:30|105783.1|105630.2|105792.3|105618.7|105800.4|105638.5|105779.7|105610.8|77
1727911840000|2024-10-02 23:30:40|105796.7|105623|105794.7|105619.9|105796.7|105635.9|105783.8|105612|69
1727911850000|2024-10-02 23:30:50|105794.5|105624.2|105795|105628.3|105803.3|105633.8|105786.3|105594.9|74
1727911860000|2024-10-02 23:31:00|105799.2|105632.5|105793.1|105621.6|105800.7|105637.6|105787.3|105612.1|76
1727911870000|2024-10-02 23:31:10|105789.6|105617.9|105801.6|105630.6|105802.9|105640.5|105782.5|105617.9|70
1727911880000|2024-10-02 23:31:20|105801.1|105632.6|105799.8|105630.1|105803.7|105642.3|105792.4|105623.3|71
1727911890000|2024-10-02 23:31:30|105799.6|105628.4|105801.1|105626.6|105804.6|105643.1|105797.7|105624.6|70
1727911900000|2024-10-02 23:31:40|105799.4|105627.7|105796.9|105634.2|105804.6|105641.5|105793.9|105624.8|72
1727911910000|2024-10-02 23:31:50|105798.2|105635.4|105799.4|105638.5|105804.2|105642.6|105792.9|105628.4|66
1727911920000|2024-10-02 23:32:00|105800.2|105640.4|105797.7|105633.3|105807.2|105642.8|105792.1|105626.3|68
1727911930000|2024-10-02 23:32:10|105798.6|105631|105800.3|105632|105804.7|105641.8|105796.3|105628.1|70
1727911940000|2024-10-02 23:32:20|105801.1|105634|105801|105630.6|105804.6|105640.6|105794.5|105602|74
1727911950000|2024-10-02 23:32:30|105801.8|105629.2|105794.3|105633.3|105801.8|105638.3|105787.7|105623.9|73
1727911960000|2024-10-02 23:32:40|105795.9|105626.9|105803.6|105640.8|105805.1|105642.6|105792.1|105621.1|68
1727911970000|2024-10-02 23:32:50|105802.5|105631.3|105804.1|105641.2|105805.7|105642|105794|105622.8|74
1727911980000|2024-10-02 23:33:00|105801.7|105632.7|105800.8|105627.8|105807|105640.3|105792|105603.3|71
1727911990000|2024-10-02 23:33:10|105799.1|105616.4|105799|105626.2|105803.6|105632.6|105793.6|105598.7|75
1727912000000|2024-10-02 23:33:20|105797.1|105628|105802.8|105627.6|105804|105643.7|105791.8|105621.6|68
1727912010000|2024-10-02 23:33:30|105801.7|105627|105798.2|105624.3|105809|105640.7|105787.8|105601.9|72
1727912020000|2024-10-02 23:33:40|105797.6|105625.7|105793.9|105618.9|105804.9|105635.9|105784.8|105599.5|76
1727912030000|2024-10-02 23:33:50|105794|105615.4|105793.2|105619.4|105794.3|105626.2|105777.9|105607.8|66
1727912040000|2024-10-02 23:34:00|105794|105617.3|105799.7|105639|105800.7|105639|105785.9|105611.4|78
1727912050000|2024-10-02 23:34:10|105790|105637.3|105798.8|105626.9|105799.6|105640.9|105790|105621.7|71
1727912060000|2024-10-02 23:34:20|105798.6|105627.3|105799|105634.1|105803.3|105641.5|105788.2|105621.2|77
1727912070000|2024-10-02 23:34:30|105798.7|105635.3|105800.5|105630.7|105802.5|105640.8|105789|105612.4|74
1727912080000|2024-10-02 23:34:40|105796.9|105628.3|105799.1|105630.3|105800.2|105639.2|105789.1|105623.2|65
1727912090000|2024-10-02 23:34:50|105798.7|105631.3|105799.4|105619.6|105800.8|105638.5|105786.4|105605.8|78
1727912100000|2024-10-02 23:35:00|105798.3|105628.4|105795.8|105633.5|105801.9|105641|105788.7|105613.7|75
1727912110000|2024-10-02 23:35:10|105782.7|105628.5|105790.8|105636.4|105801|105642|105782.7|105614.1|77
1727912120000|2024-10-02 23:35:20|105790.4|105635.2|105793.4|105629.1|105797.8|105638.1|105782.6|105606.9|64
1727912130000|2024-10-02 23:35:30|105793.8|105623|105795.9|105634.3|105800.9|105635.5|105785.3|105607|71
1727912140000|2024-10-02 23:35:40|105795.3|105635.3|105795.4|105620.4|105800.8|105637.7|105787.9|105613.4|77
1727912150000|2024-10-02 23:35:50|105796.7|105631.2|105788.4|105630.6|105797.8|105637.6|105786.2|105613.5|63
1727912160000|2024-10-02 23:36:00|105787.4|105630.7|105792.7|105626.8|105798.6|105640.4|105783.8|105606|76
1727912170000|2024-10-02 23:36:10|105796.4|105629.7|105781.9|105631.6|105799.7|105639.8|105781.9|105609.3|70
1727912180000|2024-10-02 23:36:20|105788.3|105639.2|105792|105618|105800.2|105641.9|105782.6|105610.1|73
1727912190000|2024-10-02 23:36:30|105790|105626.8|105792.5|105626.6|105795.4|105634.1|105773.6|105600|70
1727912200000|2024-10-02 23:36:40|105791.7|105627.1|105787.6|105621.1|105794.7|105634.4|105779.2|105611.5|71
1727912210000|2024-10-02 23:36:50|105783.8|105616.5|105791.6|105625.6|105796|105628.8|105768.7|105612.7|73
1727912220000|2024-10-02 23:37:00|105793.8|105626|105789.8|105620|105793.9|105633.7|105779.2|105620|72
1727912230000|2024-10-02 23:37:10|105792.4|105625.3|105794.1|105614.3|105797|105635|105771.9|105601.3|77
1727912240000|2024-10-02 23:37:20|105792.7|105628.5|105791.4|105632.9|105802.1|105643.5|105782.6|105619.9|72
1727912250000|2024-10-02 23:37:30|105791.1|105634.5|105786.3|105625.5|105799.2|105640.3|105782.4|105619|71
1727912260000|2024-10-02 23:37:40|105790.9|105630.2|105786.2|105616.7|105793|105636.3|105771.8|105599.3|71
1727912270000|2024-10-02 23:37:50|105787.3|105619.8|105787|105625.8|105797.4|105638.6|105777.8|105589.8|74
1727912280000|2024-10-02 23:38:00|105786.9|105624.2|105793|105626.8|105796|105631.2|105773|105606|75
1727912290000|2024-10-02 23:38:10|105795.6|105631.6|105795|105637.9|105798.7|105640|105781.1|105619.6|71
1727912300000|2024-10-02 23:38:20|105784.3|105626.9|105794.5|105629.6|105797.6|105641.7|105774.9|105587.8|76
1727912310000|2024-10-02 23:38:30|105792.3|105638.4|105792.9|105626.7|105798.4|105638.4|105786.7|105620.2|69
1727912320000|2024-10-02 23:38:40|105793.3|105627.3|105786.6|105621.6|105798.5|105638.1|105780.3|105611.4|74
1727912330000|2024-10-02 23:38:50|105785.9|105621.5|105785.6|105625.8|105795|105638.6|105777.3|105604.3|70
1727912340000|2024-10-02 23:39:00|105783.6|105625.4|105796.8|105624.1|105797.8|105636.7|105779.3|105614.6|79
1727912350000|2024-10-02 23:39:10|105797.4|105623.5|105782|105628|105800.3|105639.8|105779.2|105623.5|70
1727912360000|2024-10-02 23:39:20|105778.7|105625.8|105772.3|105621.9|105793.5|105636.1|105771.1|105620.4|73
1727912370000|2024-10-02 23:39:30|105773.7|105622.5|105785.5|105615.7|105792.1|105629.1|105763.8|105601.2|72
1727912380000|2024-10-02 23:39:40|105783.8|105616.1|105786.7|105617.8|105789.2|105628.8|105767.7|105605.7|69
1727912390000|2024-10-02 23:39:50|105783.3|105614.9|105781.4|105619.8|105793.7|105631.3|105772.2|105597.1|76
1727912400000|2024-10-02 23:40:00|105788.8|105626.1|105775.8|105616.4|105790.2|105627.6|105767.9|105609.6|70
1727912410000|2024-10-02 23:40:10|105790.8|105622.8|105777.8|105602.8|105794.9|105631|105764.3|105586.3|77
1727912420000|2024-10-02 23:40:20|105782.2|105596.7|105788|105620.6|105793.3|105625.9|105766.2|105595.6|77
1727912430000|2024-10-02 23:40:30|105786|105623.1|105792.5|105622.5|105798.4|105631.6|105773.8|105591.4|80
1727912440000|2024-10-02 23:40:40|105791.3|105623.7|105795.2|105603.3|105796|105635.9|105771.4|105603.3|71
1727912450000|2024-10-02 23:40:50|105793.4|105613.7|105795|105617.2|105798.8|105628.2|105767.8|105598.3|78
1727912460000|2024-10-02 23:41:00|105794.2|105613.5|105786|105617.2|105795.9|105635.3|105777.3|105608.7|66
1727912470000|2024-10-02 23:41:10|105786.5|105620.2|105782.2|105617.1|105794.3|105634.8|105775.4|105603.1|74
1727912480000|2024-10-02 23:41:20|105789.1|105622.3|105782.8|105607.8|105792.1|105632|105775.6|105602.7|73
1727912490000|2024-10-02 23:41:30|105774.1|105608.3|105795.9|105624.4|105799|105628.6|105774.1|105586.2|78
1727912500000|2024-10-02 23:41:40|105795|105623.3|105781.4|105624.2|105795.9|105632.6|105779|105607.7|54
1727912510000|2024-10-02 23:41:50|105788.6|105611.8|105785|105634.7|105798.9|105638|105782.9|105611.8|71
1727912520000|2024-10-02 23:42:00|105787.7|105631.7|105788.5|105625.4|105799.2|105641.7|105784.6|105620.6|67
1727912530000|2024-10-02 23:42:10|105788.6|105628.2|105790.3|105628.4|105797|105629.6|105779.1|105616.1|68
1727912540000|2024-10-02 23:42:20|105790.2|105627.3|105789.7|105618.6|105794.2|105633.2|105783.2|105616.1|71
1727912550000|2024-10-02 23:42:30|105787.5|105620.4|105797.5|105624.7|105799.6|105624.7|105774.6|105583.7|71
1727912560000|2024-10-02 23:42:40|105796.6|105625.3|105795.3|105621.2|105802.8|105637.5|105782.8|105610.4|68
1727912570000|2024-10-02 23:42:50|105800.7|105599.7|105792.8|105628.9|105805.4|105641.3|105781.5|105597.4|71
1727912580000|2024-10-02 23:43:00|105793.7|105627.9|105795.1|105614.4|105801.9|105634.5|105791.4|105607|70
1727912590000|2024-10-02 23:43:10|105795.4|105613.5|105791.1|105608.1|105799.6|105633.1|105787.3|105606.1|66
1727912600000|2024-10-02 23:43:20|105790.3|105617.1|105785.5|105628.4|105798|105632.3|105779.7|105605.4|71
1727912610000|2024-10-02 23:43:30|105789.1|105627.7|105785.9|105614.9|105793.7|105633.3|105778|105614.7|64
1727912620000|2024-10-02 23:43:40|105789|105618.7|105792|105632.5|105799.2|105637.9|105781.9|105616|74
1727912630000|2024-10-02 23:43:50|105791|105632.7|105794.1|105626.9|105798.5|105632.7|105780.9|105602.4|62
1727912640000|2024-10-02 23:44:00|105789.9|105629.7|105794.2|105648.8|105798.4|105648.9|105780.5|105610.4|72
1727912650000|2024-10-02 23:44:10|105791.8|105649|105799.4|105630|105802.5|105650.5|105791.7|105621.2|72
1727912660000|2024-10-02 23:44:20|105800.5|105630.1|105789.2|105662.1|105804.6|105662.1|105789.2|105611.9|70
1727912670000|2024-10-02 23:44:30|105791.7|105664.5|105792.4|105665.3|105792.4|105665.3|105791|105659.3|15
1727912680000|2024-10-02 23:44:40|105803.4|105665.2|105806.7|105668.6|105808.7|105710.3|105760.3|105649.1|55
1727912690000|2024-10-02 23:44:50|105807.5|105671.2|105807.6|105674.4|105813.3|105682|105806.4|105668.5|27
1727912700000|2024-10-02 23:45:00|105809|105674|105799.1|105671.8|105809|105712.1|105761.4|105647.2|73
1727912710000|2024-10-02 23:45:10|105799.5|105671.2|105799.8|105668.8|105810.9|105721.9|105770.7|105663.5|40
1727912720000|2024-10-02 23:45:20|105796.6|105671.3|105795.8|105661.3|105804.2|105704.8|105754.1|105659.5|31
1727912730000|2024-10-02 23:45:30|105795.1|105661.4|105803.1|105676.9|105808.4|105676.9|105791.4|105655.4|51
1727912740000|2024-10-02 23:45:40|105768.4|105718.4|105813.5|105683.4|105817.2|105723.5|105768.4|105664.9|65
1727912750000|2024-10-02 23:45:50|105814.6|105688.6|105763.6|105713.6|105815.5|105733|105763.6|105667.7|47
1727912760000|2024-10-02 23:46:00|105764.1|105714.1|105775.8|105725.8|105817|105730.3|105763.8|105659.8|60
1727912770000|2024-10-02 23:46:10|105776.4|105726.4|105812.9|105682.7|105815.2|105730.2|105775.4|105672.9|43
1727912780000|2024-10-02 23:46:20|105813.2|105684.4|105775.3|105725.3|105816.3|105730|105774|105680.8|38
1727912790000|2024-10-02 23:46:30|105775|105725|105764.5|105714.5|105776.3|105726.3|105763.5|105713.5|32
1727912800000|2024-10-02 23:46:40|105764.3|105714.3|105764.6|105714.6|105765.1|105715.1|105764.1|105714.1|20
1727912810000|2024-10-02 23:46:50|105764.8|105714.8|105761.9|105711.9|105765.1|105715.1|105761.6|105711.6|16
1727912820000|2024-10-02 23:47:00|105762.3|105712.3|105761.7|105711.7|105762.3|105712.3|105761.7|105711.7|6
1727912830000|2024-10-02 23:47:10|105761.6|105711.6|105763|105713|105763|105713|105761.6|105711.6|10
1727912840000|2024-10-02 23:47:20|105762.9|105712.9|105762.4|105712.4|105762.9|105712.9|105762.4|105712.4|6
1727912850000|2024-10-02 23:47:30|105763.9|105713.9|105763.3|105713.3|105764.2|105714.2|105763.3|105713.3|4
1727912860000|2024-10-02 23:47:40|105764|105714|105763.8|105713.8|105764|105714|105763.8|105713.8|4
1727912870000|2024-10-02 23:47:50|105763.9|105713.9|105762.7|105712.7|105763.9|105713.9|105762.7|105712.7|7
1727912880000|2024-10-02 23:48:00|105762.8|105712.8|105762.1|105712.1|105763|105713|105762.1|105712.1|11
1727912890000|2024-10-02 23:48:10|105761.8|105711.8|105760|105710|105763.1|105713.1|105759.9|105709.9|12
1727912900000|2024-10-02 23:48:20|105760.1|105710.1|105760.8|105710.8|105761.3|105711.3|105760.1|105710.1|9
1727912910000|2024-10-02 23:48:30|105760.4|105710.4|105759.8|105709.8|105763.3|105713.3|105759.6|105709.6|11
1727912920000|2024-10-02 23:48:40|105759.4|105709.4|105760.5|105710.5|105760.6|105710.6|105759.4|105709.4|9
1727912930000|2024-10-02 23:48:50|105760.9|105710.9|105760.3|105710.3|105760.9|105710.9|105760.3|105710.3|6
1727912940000|2024-10-02 23:49:00|105760.4|105710.4|105760.1|105710.1|105760.4|105710.4|105759.7|105709.7|11
1727912950000|2024-10-02 23:49:10|105760|105710|105760.9|105710.9|105760.9|105710.9|105760|105710|7
1727912960000|2024-10-02 23:49:20|105760.8|105710.8|105758.3|105708.3|105761.1|105711.1|105756.8|105706.8|17
1727912970000|2024-10-02 23:49:30|105758.2|105708.2|105758|105708|105759|105709|105755.8|105705.8|16
1727912980000|2024-10-02 23:49:40|105757.9|105707.9|105759.8|105709.8|105761.9|105711.9|105757.2|105707.2|22
1727912990000|2024-10-02 23:49:50|105762.5|105712.5|105759.7|105709.7|105762.5|105712.5|105757.6|105707.6|5
1727913000000|2024-10-02 23:50:00|105759|105709|105760.3|105710.3|105760.3|105710.3|105758.3|105708.3|6
1727913010000|2024-10-02 23:50:10|105762.2|105712.2|105762.3|105712.3|105762.3|105712.3|105761.5|105711.5|6
1727913020000|2024-10-02 23:50:20|105762.4|105712.4|105760.8|105710.8|105763.2|105713.2|105760.8|105710.8|5
1727913030000|2024-10-02 23:50:30|105761.4|105711.4|105761.4|105711.4|105762.1|105712.1|105758.8|105708.8|11
1727913040000|2024-10-02 23:50:40|105758.2|105708.2|105765.4|105715.4|105767.5|105717.5|105758.2|105708.2|12
1727913050000|2024-10-02 23:50:50|105764.4|105714.4|105766.4|105716.4|105767.1|105717.1|105763|105713|16
1727913060000|2024-10-02 23:51:00|105765.9|105715.9|105766.4|105716.4|105766.4|105716.4|105765.3|105715.3|7
1727913070000|2024-10-02 23:51:10|105766.2|105716.2|105762.1|105712.1|105766.2|105716.2|105757.7|105707.7|22
1727913080000|2024-10-02 23:51:20|105762.5|105712.5|105765.3|105715.3|105765.3|105715.3|105762.5|105712.5|5
1727913090000|2024-10-02 23:51:30|105765.4|105715.4|105766.8|105716.8|105767.4|105717.4|105765|105715|7
1727913100000|2024-10-02 23:51:40|105765.3|105715.3|105765.3|105715.3|105766.9|105716.9|105761.7|105711.7|18
1727913110000|2024-10-02 23:51:50|105763.4|105713.4|105766.9|105716.9|105769.3|105719.3|105761.9|105711.9|22
1727913120000|2024-10-02 23:52:00|105768.1|105718.1|105771.2|105721.2|105771.5|105721.5|105768.1|105718.1|9
1727913130000|2024-10-02 23:52:10|105771.1|105721.1|105772.7|105722.7|105772.7|105722.7|105770.1|105720.1|5
1727913140000|2024-10-02 23:52:20|105772.1|105722.1|105772.8|105722.8|105773.2|105723.2|105771.9|105721.9|6
1727913150000|2024-10-02 23:52:30|105772.3|105722.3|105755.8|105705.8|105772.3|105722.3|105755.8|105705.8|11
1727913160000|2024-10-02 23:52:40|105756.4|105706.4|105750.2|105700.2|105756.5|105706.5|105749.1|105699.1|17
1727913170000|2024-10-02 23:52:50|105752.3|105702.3|105756.8|105706.8|105758.6|105708.6|105751|105701|20
1727913180000|2024-10-02 23:53:00|105759.2|105709.2|105752.3|105702.3|105759.2|105709.2|105751.7|105701.7|22
1727913190000|2024-10-02 23:53:10|105751.2|105701.2|105761.6|105711.6|105764.3|105714.3|105751.2|105701.2|31
1727913200000|2024-10-02 23:53:20|105762.4|105712.4|105762.4|105712.4|105764.7|105714.7|105761.3|105711.3|15
1727913210000|2024-10-02 23:53:30|105760.8|105710.8|105762.8|105712.8|105763.5|105713.5|105760.8|105710.8|10
1727913220000|2024-10-02 23:53:40|105762.9|105712.9|105765.6|105715.6|105765.7|105715.7|105762|105712|12
1727913230000|2024-10-02 23:53:50|105764.8|105714.8|105765.2|105715.2|105766.4|105716.4|105764.8|105714.8|7
1727913240000|2024-10-02 23:54:00|105765.7|105715.7|105765.8|105715.8|105765.8|105715.8|105763.6|105713.6|10
1727913250000|2024-10-02 23:54:10|105764.5|105714.5|105765.2|105715.2|105767|105717|105763.7|105713.7|12
1727913260000|2024-10-02 23:54:20|105765.6|105715.6|105765.5|105715.5|105765.6|105715.6|105765.4|105715.4|3
1727913270000|2024-10-02 23:54:30|105765|105715|105765.2|105715.2|105765.2|105715.2|105761.8|105711.8|10
1727913280000|2024-10-02 23:54:40|105765.9|105715.9|105766.4|105716.4|105766.4|105716.4|105765.1|105715.1|4
1727913290000|2024-10-02 23:54:50|105765.9|105715.9|105762.5|105712.5|105765.9|105715.9|105762.5|105712.5|2
1727913300000|2024-10-02 23:55:00|105763.6|105713.6|105760.5|105710.5|105763.6|105713.6|105760.5|105710.5|9
1727913310000|2024-10-02 23:55:10|105761.1|105711.1|105761.6|105711.6|105761.7|105711.7|105761.1|105711.1|5
1727913320000|2024-10-02 23:55:20|105762.2|105712.2|105759.8|105709.8|105762.2|105712.2|105759.8|105709.8|4
1727913330000|2024-10-02 23:55:30|105759.9|105709.9|105763.1|105713.1|105763.1|105713.1|105759.9|105709.9|7
1727913340000|2024-10-02 23:55:40|105763.8|105713.8|105761.4|105711.4|105764.4|105714.4|105760.5|105710.5|9
1727913350000|2024-10-02 23:55:50|105761.3|105711.3|105761|105711|105762|105712|105760.7|105710.7|12
1727913360000|2024-10-02 23:56:00|105762.1|105712.1|105761.5|105711.5|105762.1|105712.1|105760.6|105710.6|8
1727913370000|2024-10-02 23:56:10|105761.4|105711.4|105761|105711|105761.4|105711.4|105760.6|105710.6|5
1727913380000|2024-10-02 23:56:20|105761.1|105711.1|105761.4|105711.4|105761.9|105711.9|105761.1|105711.1|7
1727913390000|2024-10-02 23:56:30|105761.6|105711.6|105762.5|105712.5|105762.9|105712.9|105761.1|105711.1|8
1727913400000|2024-10-02 23:56:40|105761.9|105711.9|105763.2|105713.2|105763.5|105713.5|105761.6|105711.6|10
1727913410000|2024-10-02 23:56:50|105762.8|105712.8|105759.8|105709.8|105762.8|105712.8|105759.8|105709.8|5
1727913420000|2024-10-02 23:57:00|105758.2|105708.2|105758.3|105708.3|105759|105709|105758.2|105708.2|3
1727913430000|2024-10-02 23:57:10|105758.4|105708.4|105760.3|105710.3|105760.3|105710.3|105758.4|105708.4|4
1727913440000|2024-10-02 23:57:20|105760.4|105710.4|105762.7|105712.7|105762.7|105712.7|105760.4|105710.4|10
1727913450000|2024-10-02 23:57:30|105762.6|105712.6|105767.2|105717.2|105767.2|105717.2|105762.6|105712.6|6
1727913460000|2024-10-02 23:57:40|105766.7|105716.7|105766.1|105716.1|105767|105717|105765.6|105715.6|13
1727913470000|2024-10-02 23:57:50|105767|105717|105769.4|105719.4|105769.5|105719.5|105767|105717|7
1727913480000|2024-10-02 23:58:00|105769.6|105719.6|105768.9|105718.9|105769.6|105719.6|105768.3|105718.3|7
1727913490000|2024-10-02 23:58:10|105768.4|105718.4|105768.9|105718.9|105768.9|105718.9|105768.4|105718.4|4
1727913500000|2024-10-02 23:58:20|105769.4|105719.4|105771.7|105721.7|105771.7|105721.7|105768.9|105718.9|11
1727913510000|2024-10-02 23:58:30|105772.4|105722.4|105771.7|105721.7|105772.6|105722.6|105771.4|105721.4|7
1727913520000|2024-10-02 23:58:40|105772.6|105722.6|105768.7|105718.7|105772.6|105722.6|105760.8|105710.8|30
1727913530000|2024-10-02 23:58:50|105767.3|105717.3|105771.3|105721.3|105772.7|105722.7|105765.5|105715.5|17
1727913540000|2024-10-02 23:59:00|105771|105721|105773.8|105723.8|105774.3|105724.3|105771|105721|11
1727913550000|2024-10-02 23:59:10|105774.3|105724.3|105774.7|105724.7|105776.7|105726.7|105774.3|105724.3|6
1727913560000|2024-10-02 23:59:20|105774.6|105724.6|105771.9|105721.9|105774.6|105724.6|105771.1|105721.1|6
1727913570000|2024-10-02 23:59:30|105774.8|105724.8|105775.1|105725.1|105775.1|105725.1|105774.8|105724.8|2
1727913590000|2024-10-02 23:59:50|105775.2|105725.2|105772.7|105722.7|105775.5|105725.5|105769.9|105719.9|13
1727913600000|2024-10-03 00:00:00|105772|105722|105787.6|105737.6|105787.6|105737.6|105772|105722|26
1727913610000|2024-10-03 00:00:10|105787.4|105737.4|105783.7|105733.7|105788.5|105738.5|105783.2|105733.2|21
1727913620000|2024-10-03 00:00:20|105782.1|105732.1|105783.4|105733.4|105786.5|105736.5|105780.9|105730.9|11
1727913630000|2024-10-03 00:00:30|105783.3|105733.3|105781|105731|105787.9|105737.9|105780.8|105730.8|21
1727913640000|2024-10-03 00:00:40|105781.4|105731.4|105781.8|105731.8|105786.4|105736.4|105780.7|105730.7|17
1727913650000|2024-10-03 00:00:50|105784.5|105734.5|105789.6|105739.6|105791|105741|105783.8|105733.8|19
1727913660000|2024-10-03 00:01:00|105788.6|105738.6|105788.3|105738.3|105790.1|105740.1|105783.7|105733.7|19
1727913670000|2024-10-03 00:01:10|105787.7|105737.7|105794.3|105744.3|105800|105750|105787.7|105737.7|24
1727913680000|2024-10-03 00:01:20|105794.2|105744.2|105798.2|105748.2|105798.2|105748.2|105793.5|105743.5|11
1727913690000|2024-10-03 00:01:30|105798.1|105748.1|105798|105748|105798.1|105748.1|105794.4|105744.4|8
1727913700000|2024-10-03 00:01:40|105796|105746|105789.8|105739.8|105798.3|105748.3|105788.1|105738.1|27
1727913710000|2024-10-03 00:01:50|105791.7|105741.7|105790.4|105740.4|105792.6|105742.6|105787.8|105737.8|20
1727913720000|2024-10-03 00:02:00|105791.7|105741.7|105789|105739|105794.2|105744.2|105788|105738|17
1727913730000|2024-10-03 00:02:10|105788.9|105738.9|105791.2|105741.2|105791.2|105741.2|105787.6|105737.6|10
1727913740000|2024-10-03 00:02:20|105791.5|105741.5|105792.8|105742.8|105793.6|105743.6|105789.5|105739.5|19
1727913750000|2024-10-03 00:02:30|105793.3|105743.3|105791.6|105741.6|105793.3|105743.3|105788.2|105738.2|18
1727913760000|2024-10-03 00:02:40|105791.9|105741.9|105800.8|105750.8|105800.8|105750.8|105789.4|105739.4|20
1727913770000|2024-10-03 00:02:50|105800.7|105750.7|105804.2|105754.2|105807.4|105757.4|105797.6|105747.6|27
1727913780000|2024-10-03 00:03:00|105802.1|105752.1|105794.7|105744.7|105804.6|105754.6|105793.5|105743.5|22
1727913790000|2024-10-03 00:03:10|105793.9|105743.9|105797|105747|105797|105747|105791.1|105741.1|17
1727913800000|2024-10-03 00:03:20|105796.8|105746.8|105794.1|105744.1|105796.8|105746.8|105788.4|105738.4|28
1727913810000|2024-10-03 00:03:30|105794.2|105744.2|105794.5|105744.5|105795.5|105745.5|105786.9|105736.9|26
1727913820000|2024-10-03 00:03:40|105794.8|105744.8|105786.4|105736.4|105796.3|105746.3|105786.3|105736.3|25
1727913830000|2024-10-03 00:03:50|105786.5|105736.5|105785|105735|105788.8|105738.8|105785|105735|19
1727913840000|2024-10-03 00:04:00|105781.9|105731.9|105787.7|105737.7|105787.7|105737.7|105776.7|105726.7|30
1727913850000|2024-10-03 00:04:10|105787.9|105737.9|105791.5|105741.5|105795.2|105745.2|105787.9|105737.9|27
1727913860000|2024-10-03 00:04:20|105793.4|105743.4|105793.9|105743.9|105799.4|105749.4|105792.7|105742.7|17
1727913870000|2024-10-03 00:04:30|105797.7|105747.7|105799.1|105749.1|105799.1|105749.1|105792.9|105742.9|20
1727913880000|2024-10-03 00:04:40|105799.6|105749.6|105807.6|105757.6|105808.2|105758.2|105799.6|105749.6|26
1727913890000|2024-10-03 00:04:50|105807.7|105757.7|105803.6|105753.6|105810.3|105760.3|105803.6|105753.6|12
1727913900000|2024-10-03 00:05:00|105803.5|105753.5|105805.5|105755.5|105807.3|105757.3|105801.7|105751.7|14
1727913910000|2024-10-03 00:05:10|105807.3|105757.3|105804.4|105754.4|105807.7|105757.7|105799.9|105749.9|20
1727913920000|2024-10-03 00:05:20|105803.2|105753.2|105803.5|105753.5|105804.5|105754.5|105798.4|105748.4|12
1727913930000|2024-10-03 00:05:30|105802|105752|105802.9|105752.9|105803.8|105753.8|105802|105752|6
1727913940000|2024-10-03 00:05:40|105802.8|105752.8|105812.3|105762.3|105814.3|105764.3|105802.8|105752.8|21
1727913950000|2024-10-03 00:05:50|105814|105764|105811|105761|105814|105764|105811|105761|6
1727913960000|2024-10-03 00:06:00|105808.9|105758.9|105804.4|105754.4|105808.9|105758.9|105804.1|105754.1|22
1727913970000|2024-10-03 00:06:10|105801.9|105751.9|105803.5|105753.5|105804|105754|105799.7|105749.7|18
1727913980000|2024-10-03 00:06:20|105805.6|105755.6|105804.8|105754.8|105806|105756|105801.3|105751.3|19
1727913990000|2024-10-03 00:06:30|105805.5|105755.5|105804.3|105754.3|105808.4|105758.4|105804.3|105754.3|12
1727914000000|2024-10-03 00:06:40|105805.7|105755.7|105803|105753|105806.9|105756.9|105803|105753|18
1727914010000|2024-10-03 00:06:50|105804.3|105754.3|105800.7|105750.7|105804.3|105754.3|105800.7|105750.7|6
1727914020000|2024-10-03 00:07:00|105802.1|105752.1|105796|105746|105802.7|105752.7|105795.5|105745.5|17
1727914030000|2024-10-03 00:07:10|105794.9|105744.9|105795.9|105745.9|105797.9|105747.9|105794.9|105744.9|12
1727914040000|2024-10-03 00:07:20|105795.8|105745.8|105795.6|105745.6|105797.3|105747.3|105792.4|105742.4|20
1727914050000|2024-10-03 00:07:30|105796.2|105746.2|105796.1|105746.1|105796.5|105746.5|105795.9|105745.9|11
1727914060000|2024-10-03 00:07:40|105796|105746|105796|105746|105796.9|105746.9|105795.4|105745.4|8
1727914070000|2024-10-03 00:07:50|105795|105745|105797.1|105747.1|105797.6|105747.6|105795|105745|6
1727914080000|2024-10-03 00:08:00|105798.5|105748.5|105800.8|105750.8|105801.2|105751.2|105797.9|105747.9|13
1727914090000|2024-10-03 00:08:10|105800.9|105750.9|105803.8|105753.8|105808.1|105758.1|105800.9|105750.9|19
1727914100000|2024-10-03 00:08:20|105803.7|105753.7|105809.4|105759.4|105809.4|105759.4|105803.7|105753.7|16
1727914110000|2024-10-03 00:08:30|105808.9|105758.9|105805.4|105755.4|105811.1|105761.1|105803.8|105753.8|24
1727914120000|2024-10-03 00:08:40|105807.6|105757.6|105804.2|105754.2|105809|105759|105802.9|105752.9|12
1727914130000|2024-10-03 00:08:50|105802.9|105752.9|105807.1|105757.1|105810.7|105760.7|105802.8|105752.8|17
1727914140000|2024-10-03 00:09:00|105807.5|105757.5|105805.5|105755.5|105807.5|105757.5|105803.9|105753.9|13
1727914150000|2024-10-03 00:09:10|105805.9|105755.9|105805.4|105755.4|105809|105759|105805.3|105755.3|7
1727914160000|2024-10-03 00:09:20|105808|105758|105800.4|105750.4|105808.1|105758.1|105800.2|105750.2|11
1727914170000|2024-10-03 00:09:30|105800.5|105750.5|105801|105751|105801.4|105751.4|105800.5|105750.5|3
1727914180000|2024-10-03 00:09:40|105800.9|105750.9|105800|105750|105801.6|105751.6|105800|105750|6
1727914190000|2024-10-03 00:09:50|105800.6|105750.6|105783.1|105733.1|105802.3|105752.3|105782.7|105732.7|26
1727914200000|2024-10-03 00:10:00|105783.8|105733.8|105788|105738|105788|105738|105783.8|105733.8|9
1727914210000|2024-10-03 00:10:10|105786.7|105736.7|105791.2|105741.2|105791.6|105741.6|105786.5|105736.5|13
1727914220000|2024-10-03 00:10:20|105791.5|105741.5|105790.8|105740.8|105792.9|105742.9|105789.7|105739.7|11
1727914230000|2024-10-03 00:10:30|105792.5|105742.5|105798.2|105748.2|105798.2|105748.2|105791.9|105741.9|18
1727914240000|2024-10-03 00:10:40|105797.5|105747.5|105803.4|105753.4|105806|105756|105797.5|105747.5|28
1727914250000|2024-10-03 00:10:50|105803.2|105753.2|105806.1|105756.1|105807.2|105757.2|105803.2|105753.2|18
1727914260000|2024-10-03 00:11:00|105806.6|105756.6|105809.2|105759.2|105813.1|105763.1|105805.9|105755.9|23
1727914270000|2024-10-03 00:11:10|105809.3|105759.3|105811.5|105761.5|105811.5|105761.5|105805.8|105755.8|16
1727914280000|2024-10-03 00:11:20|105811.6|105761.6|105814.2|105764.2|105814.2|105764.2|105809.3|105759.3|17
1727914290000|2024-10-03 00:11:30|105814.3|105764.3|105814|105764|105816.9|105766.9|105810.5|105760.5|27
1727914300000|2024-10-03 00:11:40|105814.2|105764.2|105813.4|105763.4|105814.8|105764.8|105810.2|105760.2|17
1727914310000|2024-10-03 00:11:50|105813.3|105763.3|105813.2|105763.2|105817.1|105767.1|105813.2|105763.2|14
1727914320000|2024-10-03 00:12:00|105813|105763|105817.6|105767.6|105822.5|105772.5|105811.8|105761.8|25
1727914330000|2024-10-03 00:12:10|105821|105771|105816.4|105766.4|105821|105771|105815|105765|19
1727914340000|2024-10-03 00:12:20|105817.9|105767.9|105817.2|105767.2|105819|105769|105815.5|105765.5|11
1727914350000|2024-10-03 00:12:30|105818.7|105768.7|105815.3|105765.3|105818.7|105768.7|105814.4|105764.4|21
1727914360000|2024-10-03 00:12:40|105815.6|105765.6|105819.8|105769.8|105819.8|105769.8|105815.6|105765.6|20
1727914370000|2024-10-03 00:12:50|105820.2|105770.2|105816.4|105766.4|105820.2|105770.2|105815.4|105765.4|17
1727914380000|2024-10-03 00:13:00|105818.4|105768.4|105816.3|105766.3|105820.5|105770.5|105816.3|105766.3|15
1727914390000|2024-10-03 00:13:10|105816|105766|105816.6|105766.6|105819.3|105769.3|105815.6|105765.6|18
1727914400000|2024-10-03 00:13:20|105818.5|105768.5|105818.4|105768.4|105820.5|105770.5|105816.2|105766.2|22
1727914410000|2024-10-03 00:13:30|105818.1|105768.1|105837|105787|105837|105787|105818.1|105768.1|26
1727914420000|2024-10-03 00:13:40|105836|105786|105840.4|105790.4|105840.4|105790.4|105835.3|105785.3|13
1727914430000|2024-10-03 00:13:50|105840|105790|105838.3|105788.3|105840|105790|105834.6|105784.6|18
1727914440000|2024-10-03 00:14:00|105843.1|105793.1|105839.2|105789.2|105843.1|105793.1|105838.7|105788.7|10
1727914450000|2024-10-03 00:14:10|105839.4|105789.4|105840.9|105790.9|105841.3|105791.3|105835.2|105785.2|15
1727914460000|2024-10-03 00:14:20|105841|105791|105841|105791|105841|105791|105841|105791|1
1727914470000|2024-10-03 00:14:30|105840|105790|105842.5|105792.5|105842.5|105792.5|105840|105790|4
1727914480000|2024-10-03 00:14:40|105842.8|105792.8|105844.2|105794.2|105844.2|105794.2|105842.7|105792.7|9
1727914490000|2024-10-03 00:14:50|105843.7|105793.7|105842.8|105792.8|105843.7|105793.7|105842.8|105792.8|4
1727914500000|2024-10-03 00:15:00|105842.7|105792.7|105843.1|105793.1|105843.1|105793.1|105842.5|105792.5|4
1727914510000|2024-10-03 00:15:10|105843.3|105793.3|105842.4|105792.4|105844.4|105794.4|105840.5|105790.5|9
1727914520000|2024-10-03 00:15:20|105842.3|105792.3|105841.8|105791.8|105843|105793|105840.5|105790.5|13
1727914530000|2024-10-03 00:15:30|105841.9|105791.9|105843.5|105793.5|105844.2|105794.2|105841.9|105791.9|23
1727914540000|2024-10-03 00:15:40|105843.1|105793.1|105843.8|105793.8|105847.9|105797.9|105841.4|105791.4|30
1727914550000|2024-10-03 00:15:50|105841.8|105791.8|105844.8|105794.8|105845.5|105795.5|105841.8|105791.8|14
1727914560000|2024-10-03 00:16:00|105845.8|105795.8|105840.2|105790.2|105845.8|105795.8|105836.7|105786.7|22
1727914570000|2024-10-03 00:16:10|105837.7|105787.7|105841|105791|105842|105792|105835.9|105785.9|11
1727914580000|2024-10-03 00:16:20|105839.3|105789.3|105842.7|105792.7|105844|105794|105837.6|105787.6|18
1727914590000|2024-10-03 00:16:30|105841.5|105791.5|105849.5|105799.5|105850.1|105800.1|105840.8|105790.8|26
1727914600000|2024-10-03 00:16:40|105849.9|105799.9|105854.3|105804.3|105854.3|105804.3|105848.8|105798.8|11
1727914610000|2024-10-03 00:16:50|105855|105805|105860.8|105810.8|105863|105813|105854.3|105804.3|16
1727914620000|2024-10-03 00:17:00|105860.7|105810.7|105864.3|105814.3|105864.4|105814.4|105860.6|105810.6|14
1727914630000|2024-10-03 00:17:10|105862.9|105812.9|105867.7|105817.7|105869.3|105819.3|105861.4|105811.4|24
1727914640000|2024-10-03 00:17:20|105868|105818|105872.1|105822.1|105872.1|105822.1|105867.9|105817.9|16
1727914650000|2024-10-03 00:17:30|105871.4|105821.4|105871.3|105821.3|105875|105825|105869|105819|18
1727914660000|2024-10-03 00:17:40|105873.2|105823.2|105873.5|105823.5|105873.6|105823.6|105871.3|105821.3|12
1727914670000|2024-10-03 00:17:50|105873.4|105823.4|105873.2|105823.2|105877.5|105827.5|105873.2|105823.2|11
1727914680000|2024-10-03 00:18:00|105875|105825|105874.8|105824.8|105876.6|105826.6|105874.2|105824.2|9
1727914690000|2024-10-03 00:18:10|105873|105823|105876.8|105826.8|105877.1|105827.1|105872.3|105822.3|16
1727914700000|2024-10-03 00:18:20|105874.5|105824.5|105874.9|105824.9|105875.5|105825.5|105874.5|105824.5|13
1727914710000|2024-10-03 00:18:30|105875.5|105825.5|105875.7|105825.7|105877|105827|105874.4|105824.4|13
1727914720000|2024-10-03 00:18:40|105875.8|105825.8|105875.5|105825.5|105877.2|105827.2|105875.5|105825.5|12
1727914730000|2024-10-03 00:18:50|105876.4|105826.4|105872.7|105822.7|105877.7|105827.7|105869.9|105819.9|15
1727914740000|2024-10-03 00:19:00|105873.2|105823.2|105871.9|105821.9|105874.7|105824.7|105870.1|105820.1|21
1727914750000|2024-10-03 00:19:10|105872|105822|105872.7|105822.7|105873.8|105823.8|105871.7|105821.7|10
1727914760000|2024-10-03 00:19:20|105872.8|105822.8|105871.6|105821.6|105872.8|105822.8|105871.4|105821.4|7
1727914770000|2024-10-03 00:19:30|105871.5|105821.5|105870.7|105820.7|105873.9|105823.9|105868.3|105818.3|25
1727914780000|2024-10-03 00:19:40|105871.1|105821.1|105867.1|105817.1|105871.2|105821.2|105865.9|105815.9|14
1727914790000|2024-10-03 00:19:50|105867.6|105817.6|105872|105822|105872|105822|105867.6|105817.6|12
1727914800000|2024-10-03 00:20:00|105872.2|105822.2|105871.9|105821.9|105873.7|105823.7|105870.9|105820.9|9
1727914810000|2024-10-03 00:20:10|105873.2|105823.2|105874.4|105824.4|105874.4|105824.4|105870.5|105820.5|6
1727914820000|2024-10-03 00:20:20|105872.9|105822.9|105872.9|105822.9|105873|105823|105872.2|105822.2|5
1727914830000|2024-10-03 00:20:30|105872.8|105822.8|105874|105824|105874.5|105824.5|105872.8|105822.8|5
1727914840000|2024-10-03 00:20:40|105873.9|105823.9|105871.4|105821.4|105873.9|105823.9|105869.1|105819.1|9
1727914850000|2024-10-03 00:20:50|105871.2|105821.2|105871.7|105821.7|105873.2|105823.2|105869|105819|18
1727914860000|2024-10-03 00:21:00|105870|105820|105871.3|105821.3|105873.7|105823.7|105870|105820|9
1727914870000|2024-10-03 00:21:10|105871.2|105821.2|105871|105821|105871.3|105821.3|105870.9|105820.9|4
1727914880000|2024-10-03 00:21:20|105870.3|105820.3|105871.1|105821.1|105871.1|105821.1|105869.8|105819.8|5
1727914890000|2024-10-03 00:21:30|105871.7|105821.7|105872.1|105822.1|105872.7|105822.7|105871.7|105821.7|4
1727914900000|2024-10-03 00:21:40|105872.9|105822.9|105874.9|105824.9|105876|105826|105872.9|105822.9|9
1727914910000|2024-10-03 00:21:50|105874.7|105824.7|105875.2|105825.2|105875.2|105825.2|105874.6|105824.6|7
1727914920000|2024-10-03 00:22:00|105875.4|105825.4|105875.8|105825.8|105875.8|105825.8|105875.4|105825.4|3
1727914930000|2024-10-03 00:22:10|105876.3|105826.3|105872.1|105822.1|105877.1|105827.1|105870.6|105820.6|14
1727914940000|2024-10-03 00:22:20|105871.8|105821.8|105870.7|105820.7|105872.8|105822.8|105870.7|105820.7|6
1727914950000|2024-10-03 00:22:30|105871.2|105821.2|105870|105820|105872|105822|105870|105820|6
1727914960000|2024-10-03 00:22:40|105873.1|105823.1|105870.2|105820.2|105873.1|105823.1|105869.7|105819.7|13
1727914970000|2024-10-03 00:22:50|105870.9|105820.9|105875.6|105825.6|105876.5|105826.5|105870.9|105820.9|8
1727914980000|2024-10-03 00:23:00|105876.6|105826.6|105875.7|105825.7|105876.6|105826.6|105875.5|105825.5|5
1727914990000|2024-10-03 00:23:10|105875.8|105825.8|105881.5|105831.5|105881.5|105831.5|105875.8|105825.8|20
1727915000000|2024-10-03 00:23:20|105879.6|105829.6|105880.9|105830.9|105881.1|105831.1|105879.6|105829.6|7
1727915010000|2024-10-03 00:23:30|105883|105833|105879|105829|105883|105833|105874.9|105824.9|21
1727915020000|2024-10-03 00:23:40|105880.4|105830.4|105881.8|105831.8|105882.3|105832.3|105877|105827|13
1727915030000|2024-10-03 00:23:50|105882.5|105832.5|105882.8|105832.8|105883.9|105833.9|105878.4|105828.4|19
1727915040000|2024-10-03 00:24:00|105883.5|105833.5|105884.1|105834.1|105885.8|105835.8|105882|105832|9
1727915050000|2024-10-03 00:24:10|105882.5|105832.5|105886|105836|105886|105836|105880.4|105830.4|9
1727915060000|2024-10-03 00:24:20|105886.3|105836.3|105878.4|105828.4|105886.3|105836.3|105876.6|105826.6|13
1727915070000|2024-10-03 00:24:30|105879.3|105829.3|105879.2|105829.2|105882.3|105832.3|105879.2|105829.2|8
1727915080000|2024-10-03 00:24:40|105877.8|105827.8|105879.3|105829.3|105881.2|105831.2|105877.8|105827.8|6
1727915090000|2024-10-03 00:24:50|105879.2|105829.2|105882.5|105832.5|105882.5|105832.5|105877.8|105827.8|9
1727915100000|2024-10-03 00:25:00|105882.4|105832.4|105881|105831|105882.7|105832.7|105880.9|105830.9|5
1727915110000|2024-10-03 00:25:10|105881.1|105831.1|105877.5|105827.5|105882.2|105832.2|105874.1|105824.1|21
1727915120000|2024-10-03 00:25:20|105875.6|105825.6|105881.5|105831.5|105883|105833|105875.6|105825.6|10
1727915130000|2024-10-03 00:25:30|105880.8|105830.8|105882.8|105832.8|105882.8|105832.8|105880.8|105830.8|6
1727915140000|2024-10-03 00:25:40|105882.7|105832.7|105891.9|105841.9|105893.7|105843.7|105882.7|105832.7|32
1727915150000|2024-10-03 00:25:50|105892|105842|105887|105837|105893.7|105843.7|105885.2|105835.2|11
1727915160000|2024-10-03 00:26:00|105888.7|105838.7|105891|105841|105891|105841|105887.6|105837.6|16
1727915170000|2024-10-03 00:26:10|105891.3|105841.3|105891.1|105841.1|105892.9|105842.9|105888.4|105838.4|11
1727915180000|2024-10-03 00:26:20|105891|105841|105894|105844|105894|105844|105890.8|105840.8|8
1727915190000|2024-10-03 00:26:30|105894.3|105844.3|105894.5|105844.5|105898|105848|105894.3|105844.3|22
1727915200000|2024-10-03 00:26:40|105897|105847|105894.8|105844.8|105897|105847|105894.3|105844.3|8
1727915210000|2024-10-03 00:26:50|105894.1|105844.1|105894.9|105844.9|105894.9|105844.9|105894.1|105844.1|4
1727915220000|2024-10-03 00:27:00|105895|105845|105894.8|105844.8|105895|105845|105894.5|105844.5|3
1727915230000|2024-10-03 00:27:10|105894.5|105844.5|105900.6|105850.6|105900.6|105850.6|105891.4|105841.4|19
1727915240000|2024-10-03 00:27:20|105902.4|105852.4|105906|105856|105908.2|105858.2|105902.2|105852.2|15
1727915250000|2024-10-03 00:27:30|105906.3|105856.3|105906.4|105856.4|105906.6|105856.6|105906.3|105856.3|3
1727915260000|2024-10-03 00:27:40|105906.3|105856.3|105906.5|105856.5|105906.5|105856.5|105906.3|105856.3|3
1727915270000|2024-10-03 00:27:50|105906.4|105856.4|105908|105858|105908|105858|105906.2|105856.2|10
1727915280000|2024-10-03 00:28:00|105907.9|105857.9|105908.8|105858.8|105909|105859|105905.7|105855.7|17
1727915290000|2024-10-03 00:28:10|105909.3|105859.3|105906.2|105856.2|105909.3|105859.3|105906.2|105856.2|8
1727915300000|2024-10-03 00:28:20|105906.4|105856.4|105909.7|105859.7|105910.4|105860.4|105906.4|105856.4|11
1727915310000|2024-10-03 00:28:30|105907.5|105857.5|105904|105854|105907.6|105857.6|105900.2|105850.2|27
1727915320000|2024-10-03 00:28:40|105904.1|105854.1|105900.9|105850.9|105904.1|105854.1|105899.6|105849.6|11
1727915330000|2024-10-03 00:28:50|105901|105851|105900.9|105850.9|105904.4|105854.4|105900.9|105850.9|10
1727915340000|2024-10-03 00:29:00|105901.1|105851.1|105901.3|105851.3|105902.1|105852.1|105892|105842|30
1727915350000|2024-10-03 00:29:10|105901.8|105851.8|105908.3|105858.3|105909.3|105859.3|105901.8|105851.8|16
1727915360000|2024-10-03 00:29:20|105909.7|105859.7|105907.4|105857.4|105910.7|105860.7|105906.8|105856.8|19
1727915370000|2024-10-03 00:29:30|105907.8|105857.8|105911.7|105861.7|105912.2|105862.2|105907.8|105857.8|21
1727915380000|2024-10-03 00:29:40|105910|105860|105910.6|105860.6|105914.9|105864.9|105905.6|105855.6|18
1727915390000|2024-10-03 00:29:50|105910.5|105860.5|105874.1|105824.1|105910.6|105860.6|105870.4|105820.4|23
1727915400000|2024-10-03 00:30:00|105873.4|105823.4|105867.8|105817.8|105873.9|105823.9|105864.3|105814.3|55
1727915410000|2024-10-03 00:30:10|105869|105819|105856.4|105806.4|105880.1|105830.1|105856.4|105806.4|56
1727915420000|2024-10-03 00:30:20|105855.3|105805.3|105844.1|105794.1|105855.9|105805.9|105841.4|105791.4|70
1727915430000|2024-10-03 00:30:30|105844.3|105794.3|105843.6|105793.6|105846|105796|105842|105792|46
1727915440000|2024-10-03 00:30:40|105843.2|105793.2|105843.2|105793.2|105845.6|105795.6|105840.7|105790.7|41
1727915450000|2024-10-03 00:30:50|105843.3|105793.3|105845.4|105795.4|105846.5|105796.5|105840.8|105790.8|38
1727915460000|2024-10-03 00:31:00|105846|105796|105849.8|105799.8|105852.1|105802.1|105844.4|105794.4|45
1727915470000|2024-10-03 00:31:10|105848.1|105798.1|105850.3|105800.3|105853.4|105803.4|105846.7|105796.7|56
1727915480000|2024-10-03 00:31:20|105850.4|105800.4|105849.9|105799.9|105853.9|105803.9|105847.5|105797.5|37
1727915490000|2024-10-03 00:31:30|105850.3|105800.3|105847.9|105797.9|105851.6|105801.6|105844.9|105794.9|55
1727915500000|2024-10-03 00:31:40|105848|105798|105846.1|105796.1|105851.5|105801.5|105843.6|105793.6|32
1727915510000|2024-10-03 00:31:50|105844.4|105794.4|105840.7|105790.7|105847.7|105797.7|105840.6|105790.6|25
1727915520000|2024-10-03 00:32:00|105839|105789|105845.2|105795.2|105852.2|105802.2|105835.7|105785.7|36
1727915530000|2024-10-03 00:32:10|105844.5|105794.5|105848.3|105798.3|105850.3|105800.3|105844.1|105794.1|21
1727915540000|2024-10-03 00:32:20|105847.9|105797.9|105844.2|105794.2|105848.1|105798.1|105841|105791|40
1727915550000|2024-10-03 00:32:30|105844|105794|105842.1|105792.1|105847.9|105797.9|105841.5|105791.5|41
1727915560000|2024-10-03 00:32:40|105843.4|105793.4|105847.4|105797.4|105849.4|105799.4|105841.9|105791.9|55
1727915570000|2024-10-03 00:32:50|105845.4|105795.4|105846.3|105796.3|105850|105800|105841.6|105791.6|35
1727915580000|2024-10-03 00:33:00|105846|105796|105844|105794|105846|105796|105844|105794|17
1727915590000|2024-10-03 00:33:10|105842.9|105792.9|105843.3|105793.3|105845.5|105795.5|105842.9|105792.9|14
1727915600000|2024-10-03 00:33:20|105843.1|105793.1|105829.2|105779.2|105843.1|105793.1|105829.2|105779.2|21
1727915610000|2024-10-03 00:33:30|105832|105782|105831.8|105781.8|105838|105788|105830|105780|51
1727915620000|2024-10-03 00:33:40|105833.7|105783.7|105837.4|105787.4|105838.6|105788.6|105832.4|105782.4|26
1727915630000|2024-10-03 00:33:50|105839.8|105789.8|105842.1|105792.1|105844|105794|105837.5|105787.5|47
1727915640000|2024-10-03 00:34:00|105841.3|105791.3|105838|105788|105842.2|105792.2|105833.4|105783.4|40
1727915650000|2024-10-03 00:34:10|105837.8|105787.8|105838.1|105788.1|105840.7|105790.7|105836.2|105786.2|33
1727915660000|2024-10-03 00:34:20|105837.9|105787.9|105838.1|105788.1|105841.4|105791.4|105834.8|105784.8|34
1727915670000|2024-10-03 00:34:30|105839.3|105789.3|105840.8|105790.8|105840.8|105790.8|105838.7|105788.7|8
1727915680000|2024-10-03 00:34:40|105841.3|105791.3|105841.8|105791.8|105842.3|105792.3|105839.4|105789.4|16
1727915690000|2024-10-03 00:34:50|105841.6|105791.6|105841.7|105791.7|105841.7|105791.7|105841.2|105791.2|6
1727915700000|2024-10-03 00:35:00|105841.8|105791.8|105850.6|105800.6|105851|105801|105841.8|105791.8|22
1727915710000|2024-10-03 00:35:10|105852.6|105802.6|105849.1|105799.1|105852.7|105802.7|105846.3|105796.3|29
1727915720000|2024-10-03 00:35:20|105848.9|105798.9|105844.6|105794.6|105849.4|105799.4|105842.2|105792.2|24
1727915730000|2024-10-03 00:35:30|105844.9|105794.9|105851.7|105801.7|105852.5|105802.5|105844.9|105794.9|13
1727915740000|2024-10-03 00:35:40|105848.6|105798.6|105850.2|105800.2|105854.8|105804.8|105848.6|105798.6|38
1727915750000|2024-10-03 00:35:50|105851.5|105801.5|105843.4|105793.4|105851.8|105801.8|105843.1|105793.1|50
1727915760000|2024-10-03 00:36:00|105843.1|105793.1|105848.7|105798.7|105848.7|105798.7|105843.1|105793.1|20
1727915770000|2024-10-03 00:36:10|105850.8|105800.8|105847.8|105797.8|105852|105802|105846.3|105796.3|42
1727915780000|2024-10-03 00:36:20|105846.8|105796.8|105851.3|105801.3|105852.1|105802.1|105842.9|105792.9|61
1727915790000|2024-10-03 00:36:30|105850.8|105800.8|105845.7|105795.7|105852|105802|105845|105795|22
1727915800000|2024-10-03 00:36:40|105847.4|105797.4|105848.5|105798.5|105850.9|105800.9|105841.4|105791.4|37
1727915810000|2024-10-03 00:36:50|105849.2|105799.2|105845.4|105795.4|105850.4|105800.4|105842.1|105792.1|59
1727915820000|2024-10-03 00:37:00|105846.3|105796.3|105850.7|105800.7|105851.8|105801.8|105845.3|105795.3|40
1727915830000|2024-10-03 00:37:10|105850.9|105800.9|105851|105801|105854.7|105804.7|105843.3|105793.3|65
1727915840000|2024-10-03 00:37:20|105849.1|105799.1|105851.4|105801.4|105856.7|105806.7|105846.7|105796.7|66
1727915850000|2024-10-03 00:37:30|105847.8|105797.8|105850.7|105800.7|105856.8|105806.8|105846.7|105796.7|59
1727915860000|2024-10-03 00:37:40|105851.2|105801.2|105848.3|105798.3|105855.1|105805.1|105846.8|105796.8|71
1727915870000|2024-10-03 00:37:50|105848.1|105798.1|105852.3|105802.3|105852.3|105802.3|105843.7|105793.7|49
1727915880000|2024-10-03 00:38:00|105852.4|105802.4|105846.2|105796.2|105853.9|105803.9|105845|105795|41
1727915890000|2024-10-03 00:38:10|105848.8|105798.8|105847.3|105797.3|105852.2|105802.2|105844.1|105794.1|47
1727915900000|2024-10-03 00:38:20|105847.9|105797.9|105847.1|105797.1|105849.1|105799.1|105844.8|105794.8|37
1727915910000|2024-10-03 00:38:30|105846.1|105796.1|105849.3|105799.3|105853.2|105803.2|105843.6|105793.6|48
1727915920000|2024-10-03 00:38:40|105848.8|105798.8|105851.7|105801.7|105852|105802|105845.2|105795.2|22
1727915930000|2024-10-03 00:38:50|105852.6|105802.6|105849|105799|105852.6|105802.6|105845.6|105795.6|25
1727915940000|2024-10-03 00:39:00|105849.3|105799.3|105849|105799|105852.7|105802.7|105842.2|105792.2|30
1727915950000|2024-10-03 00:39:10|105848.9|105798.9|105851.8|105801.8|105851.8|105801.8|105847.2|105797.2|11
1727915960000|2024-10-03 00:39:20|105851.9|105801.9|105852.5|105802.5|105853|105803|105850|105800|8
1727915970000|2024-10-03 00:39:30|105852.6|105802.6|105849.4|105799.4|105852.6|105802.6|105844.8|105794.8|28
1727915980000|2024-10-03 00:39:40|105849|105799|105849.2|105799.2|105850.4|105800.4|105848.6|105798.6|12
1727915990000|2024-10-03 00:39:50|105849.4|105799.4|105851.9|105801.9|105852.9|105802.9|105847.6|105797.6|39
1727916000000|2024-10-03 00:40:00|105853|105803|105850|105800|105857.1|105807.1|105848.5|105798.5|34
1727916010000|2024-10-03 00:40:10|105849.2|105799.2|105851.4|105801.4|105853.7|105803.7|105845.5|105795.5|50
1727916020000|2024-10-03 00:40:20|105851.7|105801.7|105853.2|105803.2|105854.3|105804.3|105847.3|105797.3|67
1727916030000|2024-10-03 00:40:30|105850.4|105800.4|105848.7|105798.7|105851.4|105801.4|105842.8|105792.8|61
1727916040000|2024-10-03 00:40:40|105849.9|105799.9|105849.4|105799.4|105850.5|105800.5|105843.8|105793.8|49
1727916050000|2024-10-03 00:40:50|105849.3|105799.3|105845|105795|105850.1|105800.1|105842.6|105792.6|65
1727916060000|2024-10-03 00:41:00|105844.8|105794.8|105844.4|105794.4|105853.5|105803.5|105844.4|105794.4|62
1727916070000|2024-10-03 00:41:10|105840.4|105790.4|105848.7|105798.7|105852.4|105802.4|105840.4|105790.4|76
1727916080000|2024-10-03 00:41:20|105850.1|105800.1|105848.5|105798.5|105852.9|105802.9|105845.8|105795.8|58
1727916090000|2024-10-03 00:41:30|105848.3|105798.3|105849.9|105799.9|105850.2|105800.2|105846.5|105796.5|33
1727916100000|2024-10-03 00:41:40|105850.5|105800.5|105850.3|105800.3|105852.6|105802.6|105844.9|105794.9|43
1727916110000|2024-10-03 00:41:50|105850.5|105800.5|105850.1|105800.1|105855.6|105805.6|105849.8|105799.8|47
1727916120000|2024-10-03 00:42:00|105850.5|105800.5|105853.7|105803.7|105856.1|105806.1|105849.4|105799.4|55
1727916130000|2024-10-03 00:42:10|105854|105804|105853|105803|105854.5|105804.5|105845.5|105795.5|67
1727916140000|2024-10-03 00:42:20|105854.5|105804.5|105854|105804|105856.5|105806.5|105850.9|105800.9|38
1727916150000|2024-10-03 00:42:30|105853.4|105803.4|105846.4|105796.4|105855.9|105805.9|105843.9|105793.9|68
1727916160000|2024-10-03 00:42:40|105847.1|105797.1|105849.3|105799.3|105852.1|105802.1|105839.8|105789.8|51
1727916170000|2024-10-03 00:42:50|105849.5|105799.5|105847.5|105797.5|105851.6|105801.6|105846.1|105796.1|59
1727916180000|2024-10-03 00:43:00|105848|105798|105850.6|105800.6|105857.1|105807.1|105846.2|105796.2|52
1727916190000|2024-10-03 00:43:10|105851.1|105801.1|105851.2|105801.2|105857.3|105807.3|105849.2|105799.2|75
1727916200000|2024-10-03 00:43:20|105851.4|105801.4|105854.1|105804.1|105857.7|105807.7|105849.4|105799.4|72
1727916210000|2024-10-03 00:43:30|105854|105804|105856|105806|105857.6|105807.6|105849.9|105799.9|78
1727916220000|2024-10-03 00:43:40|105855.8|105805.8|105853|105803|105858.5|105808.5|105846.4|105796.4|73
1727916230000|2024-10-03 00:43:50|105852.9|105802.9|105849.1|105799.1|105855|105805|105848.1|105798.1|68
1727916240000|2024-10-03 00:44:00|105849.8|105799.8|105851.2|105801.2|105852.5|105802.5|105848.1|105798.1|70
1727916250000|2024-10-03 00:44:10|105850|105800|105849.4|105799.4|105853.6|105803.6|105848.5|105798.5|73
1727916260000|2024-10-03 00:44:20|105849.2|105799.2|105848.9|105798.9|105852.2|105802.2|105845.1|105795.1|68
1727916270000|2024-10-03 00:44:30|105848.6|105798.6|105850.1|105800.1|105853.2|105803.2|105848.4|105798.4|38
1727916280000|2024-10-03 00:44:40|105849.8|105799.8|105846|105796|105850.2|105800.2|105845.5|105795.5|40
1727916290000|2024-10-03 00:44:50|105846.4|105796.4|105852.1|105802.1|105858.5|105808.5|105846.2|105796.2|66
1727916300000|2024-10-03 00:45:00|105854.2|105804.2|105849.8|105799.8|105857.7|105807.7|105847.8|105797.8|68
1727916310000|2024-10-03 00:45:10|105852.4|105802.4|105853.5|105803.5|105857.9|105807.9|105849.7|105799.7|69
1727916320000|2024-10-03 00:45:20|105853.7|105803.7|105851.4|105801.4|105858.7|105808.7|105848.9|105798.9|63
1727916330000|2024-10-03 00:45:30|105853.4|105803.4|105852.8|105802.8|105854.7|105804.7|105848.2|105798.2|60
1727916340000|2024-10-03 00:45:40|105852.7|105802.7|105856|105806|105856|105806|105844.8|105794.8|36
1727916350000|2024-10-03 00:45:50|105856.3|105806.3|105855|105805|105858.2|105808.2|105851.4|105801.4|17
1727916360000|2024-10-03 00:46:00|105855.1|105805.1|105855.6|105805.6|105859.6|105809.6|105850.9|105800.9|24
1727916370000|2024-10-03 00:46:10|105855.8|105805.8|105856|105806|105856|105806|105850.2|105800.2|41
1727916380000|2024-10-03 00:46:20|105858.5|105808.5|105856.6|105806.6|105858.5|105808.5|105845|105795|29
1727916390000|2024-10-03 00:46:30|105856.2|105806.2|105854.7|105804.7|105856.2|105806.2|105852.6|105802.6|26
1727916400000|2024-10-03 00:46:40|105855.3|105805.3|105852.6|105802.6|105855.3|105805.3|105844|105794|54
1727916410000|2024-10-03 00:46:50|105853.2|105803.2|105852.1|105802.1|105858|105808|105846.4|105796.4|58
1727916420000|2024-10-03 00:47:00|105852|105802|105853.6|105803.6|105853.6|105803.6|105850.5|105800.5|42
1727916430000|2024-10-03 00:47:10|105856.2|105806.2|105852.4|105802.4|105857.7|105807.7|105845.9|105795.9|63
1727916440000|2024-10-03 00:47:20|105852.9|105802.9|105851.6|105801.6|105854.1|105804.1|105851|105801|34
1727916450000|2024-10-03 00:47:30|105851.2|105801.2|105848.7|105798.7|105855.3|105805.3|105836.3|105786.3|55
1727916460000|2024-10-03 00:47:40|105848.4|105798.4|105849.7|105799.7|105854.5|105804.5|105847.7|105797.7|50
1727916470000|2024-10-03 00:47:50|105849.3|105799.3|105842.8|105792.8|105852.9|105802.9|105842.5|105792.5|68
1727916480000|2024-10-03 00:48:00|105844.6|105794.6|105851.7|105801.7|105856.9|105806.9|105844.6|105794.6|63
1727916490000|2024-10-03 00:48:10|105851.2|105801.2|105857.5|105807.5|105858.9|105808.9|105845.1|105795.1|53
1727916500000|2024-10-03 00:48:20|105856.5|105806.5|105856.1|105806.1|105857.4|105807.4|105852.1|105802.1|25
1727916510000|2024-10-03 00:48:30|105853.3|105803.3|105852.7|105802.7|105855.9|105805.9|105852.3|105802.3|19
1727916520000|2024-10-03 00:48:40|105852.4|105802.4|105842.1|105792.1|105853.5|105803.5|105840.4|105790.4|55
1727916530000|2024-10-03 00:48:50|105841.9|105791.9|105851.5|105801.5|105851.5|105801.5|105839.3|105789.3|28
1727916540000|2024-10-03 00:49:00|105850.5|105800.5|105852.1|105802.1|105852.2|105802.2|105847.6|105797.6|30
1727916550000|2024-10-03 00:49:10|105853.7|105803.7|105848.1|105798.1|105853.7|105803.7|105842.7|105792.7|59
1727916560000|2024-10-03 00:49:20|105850.2|105800.2|105845.2|105795.2|105851.9|105801.9|105843.2|105793.2|54
1727916570000|2024-10-03 00:49:30|105845.6|105795.6|105848.9|105798.9|105850.4|105800.4|105845.6|105795.6|28
1727916580000|2024-10-03 00:49:40|105849.2|105799.2|105850|105800|105850.4|105800.4|105847.2|105797.2|55
1727916590000|2024-10-03 00:49:50|105850.4|105800.4|105852.2|105802.2|105855.4|105805.4|105847.9|105797.9|67
1727916600000|2024-10-03 00:50:00|105852.4|105802.4|105848.6|105798.6|105853.7|105803.7|105847.8|105797.8|69
1727916610000|2024-10-03 00:50:10|105849.2|105799.2|105845.9|105795.9|105851.5|105801.5|105841.2|105791.2|71
1727916620000|2024-10-03 00:50:20|105848.7|105798.7|105848.9|105798.9|105851|105801|105840.1|105790.1|76
1727916630000|2024-10-03 00:50:30|105849.3|105799.3|105857.6|105807.6|105857.6|105807.6|105843.7|105793.7|71
1727916640000|2024-10-03 00:50:40|105857.2|105807.2|105849|105799|105858.1|105808.1|105848.7|105798.7|53
1727916650000|2024-10-03 00:50:50|105849.6|105799.6|105849.1|105799.1|105853.1|105803.1|105844.2|105794.2|74
1727916660000|2024-10-03 00:51:00|105848.8|105798.8|105851.1|105801.1|105852.1|105802.1|105846.9|105796.9|60
1727916670000|2024-10-03 00:51:10|105851.3|105801.3|105850.4|105800.4|105851.8|105801.8|105847.3|105797.3|43
1727916680000|2024-10-03 00:51:20|105850.9|105800.9|105847.8|105797.8|105851.8|105801.8|105845.2|105795.2|65
1727916690000|2024-10-03 00:51:30|105847.7|105797.7|105849.1|105799.1|105851.5|105801.5|105846.2|105796.2|58
1727916700000|2024-10-03 00:51:40|105850.1|105800.1|105849.7|105799.7|105851.7|105801.7|105846.8|105796.8|51
1727916710000|2024-10-03 00:51:50|105845.3|105795.3|105841|105791|105848.5|105798.5|105834.6|105784.6|68
1727916720000|2024-10-03 00:52:00|105837.7|105787.7|105837.7|105787.7|105842.6|105792.6|105834.8|105784.8|73
1727916730000|2024-10-03 00:52:10|105837.6|105787.6|105835.9|105785.9|105839.9|105789.9|105833.7|105783.7|63
1727916740000|2024-10-03 00:52:20|105836.3|105786.3|105834.4|105784.4|105837.6|105787.6|105832.1|105782.1|67
1727916750000|2024-10-03 00:52:30|105834.1|105784.1|105837.3|105787.3|105838.8|105788.8|105833.2|105783.2|64
1727916760000|2024-10-03 00:52:40|105836.9|105786.9|105835.4|105785.4|105838.1|105788.1|105832.5|105782.5|49
1727916770000|2024-10-03 00:52:50|105835.2|105785.2|105835.9|105785.9|105836.4|105786.4|105832.7|105782.7|31
1727916780000|2024-10-03 00:53:00|105835.3|105785.3|105832.5|105782.5|105838.2|105788.2|105827.4|105777.4|32
1727916790000|2024-10-03 00:53:10|105832.9|105782.9|105836.3|105786.3|105837.2|105787.2|105828.4|105778.4|37
1727916800000|2024-10-03 00:53:20|105836.8|105786.8|105835.6|105785.6|105842.1|105792.1|105835.6|105785.6|27
1727916810000|2024-10-03 00:53:30|105836.3|105786.3|105837.8|105787.8|105840.7|105790.7|105835.3|105785.3|24
1727916820000|2024-10-03 00:53:40|105837.9|105787.9|105839.8|105789.8|105841.7|105791.7|105837.4|105787.4|18
1727916830000|2024-10-03 00:53:50|105841.3|105791.3|105834|105784|105844.9|105794.9|105834|105784|14
1727916840000|2024-10-03 00:54:00|105838.8|105788.8|105838|105788|105839.2|105789.2|105836.6|105786.6|39
1727916850000|2024-10-03 00:54:10|105840.1|105790.1|105837.5|105787.5|105840.8|105790.8|105833.4|105783.4|31
1727916860000|2024-10-03 00:54:20|105832.3|105782.3|105838.3|105788.3|105838.7|105788.7|105830.7|105780.7|30
1727916870000|2024-10-03 00:54:30|105838.7|105788.7|105844|105794|105847.8|105797.8|105838.6|105788.6|25
1727916880000|2024-10-03 00:54:40|105843.8|105793.8|105841.5|105791.5|105845.1|105795.1|105840.1|105790.1|29
1727916890000|2024-10-03 00:54:50|105842.6|105792.6|105851.9|105801.9|105852.6|105802.6|105842.6|105792.6|33
1727916900000|2024-10-03 00:55:00|105852.8|105802.8|105857.3|105807.3|105858.4|105808.4|105849.4|105799.4|52
1727916910000|2024-10-03 00:55:10|105857.7|105807.7|105860.2|105810.2|105864.2|105814.2|105856.1|105806.1|49
1727916920000|2024-10-03 00:55:20|105861.7|105811.7|105858.7|105808.7|105862|105812|105857.9|105807.9|24
1727916930000|2024-10-03 00:55:30|105857.9|105807.9|105858.2|105808.2|105859.5|105809.5|105857.6|105807.6|16
1727916940000|2024-10-03 00:55:40|105858.3|105808.3|105858.2|105808.2|105858.3|105808.3|105857.5|105807.5|7
1727916950000|2024-10-03 00:55:50|105858.7|105808.7|105859|105809|105859|105809|105857.7|105807.7|17
1727916960000|2024-10-03 00:56:00|105858.2|105808.2|105857.2|105807.2|105862.1|105812.1|105856.9|105806.9|33
1727916970000|2024-10-03 00:56:10|105858|105808|105855.2|105805.2|105858|105808|105855.2|105805.2|11
1727916980000|2024-10-03 00:56:20|105856.1|105806.1|105858.8|105808.8|105862.5|105812.5|105855.1|105805.1|48
1727916990000|2024-10-03 00:56:30|105858.3|105808.3|105858.1|105808.1|105859.5|105809.5|105858.1|105808.1|8
1727917000000|2024-10-03 00:56:40|105858.2|105808.2|105859.5|105809.5|105862.4|105812.4|105855.4|105805.4|16
1727917010000|2024-10-03 00:56:50|105861.8|105811.8|105857.6|105807.6|105863|105813|105857.2|105807.2|69
1727917020000|2024-10-03 00:57:00|105861.3|105811.3|105859.3|105809.3|105861.3|105811.3|105854.5|105804.5|72
1727917030000|2024-10-03 00:57:10|105859.5|105809.5|105859.3|105809.3|105864.3|105814.3|105853.9|105803.9|73
1727917040000|2024-10-03 00:57:20|105858.1|105808.1|105862.2|105812.2|105866|105816|105857.8|105807.8|78
1727917050000|2024-10-03 00:57:30|105860.5|105810.5|105863.8|105813.8|105865|105815|105857.4|105807.4|76
1727917060000|2024-10-03 00:57:40|105858.2|105808.2|105861|105811|105865|105815|105857.3|105807.3|77
1727917070000|2024-10-03 00:57:50|105860.4|105810.4|105859.1|105809.1|105864.8|105814.8|105857.3|105807.3|66
1727917080000|2024-10-03 00:58:00|105859.8|105809.8|105858.8|105808.8|105865.9|105815.9|105857|105807|72
1727917090000|2024-10-03 00:58:10|105862.6|105812.6|105860|105810|105864.7|105814.7|105857.5|105807.5|75
1727917100000|2024-10-03 00:58:20|105861.2|105811.2|105858.1|105808.1|105863|105813|105855.2|105805.2|75
1727917110000|2024-10-03 00:58:30|105855.5|105805.5|105858.6|105808.6|105862.9|105812.9|105855.5|105805.5|72
1727917120000|2024-10-03 00:58:40|105857.2|105807.2|105858.1|105808.1|105861.1|105811.1|105857.2|105807.2|59
1727917130000|2024-10-03 00:58:50|105860.8|105810.8|105857.5|105807.5|105861.4|105811.4|105855.2|105805.2|51
1727917140000|2024-10-03 00:59:00|105857.9|105807.9|105856.6|105806.6|105860.5|105810.5|105855.7|105805.7|64
1727917150000|2024-10-03 00:59:10|105857.3|105807.3|105857.2|105807.2|105858.4|105808.4|105854.4|105804.4|51
1727917160000|2024-10-03 00:59:20|105856.2|105806.2|105856.7|105806.7|105859.3|105809.3|105854.3|105804.3|21
1727917170000|2024-10-03 00:59:30|105857.4|105807.4|105848.4|105798.4|105857.6|105807.6|105837.9|105787.9|45
1727917180000|2024-10-03 00:59:40|105848.7|105798.7|105850|105800|105850|105800|105844.2|105794.2|28
1727917190000|2024-10-03 00:59:50|105851.4|105801.4|105851|105801|105853.8|105803.8|105846.4|105796.4|27
1727917200000|2024-10-03 01:00:00|105850.6|105800.6|105849.7|105799.7|105852.8|105802.8|105846.8|105796.8|68
1727917210000|2024-10-03 01:00:10|105850.1|105800.1|105852.6|105802.6|105856.5|105806.5|105845|105795|74
1727917220000|2024-10-03 01:00:20|105850.5|105800.5|105853.6|105803.6|105856.4|105806.4|105848|105798|69
1727917230000|2024-10-03 01:00:30|105854.7|105804.7|105848|105798|105854.7|105804.7|105834.7|105784.7|71
1727917240000|2024-10-03 01:00:40|105848.4|105798.4|105850.6|105800.6|105852|105802|105845.5|105795.5|31
1727917250000|2024-10-03 01:00:50|105849.7|105799.7|105850.6|105800.6|105850.6|105800.6|105843.1|105793.1|42
1727917260000|2024-10-03 01:01:00|105849.9|105799.9|105849.3|105799.3|105850.1|105800.1|105847.7|105797.7|14
1727917270000|2024-10-03 01:01:10|105849.8|105799.8|105837.8|105787.8|105850.7|105800.7|105837.8|105787.8|8
1727917280000|2024-10-03 01:01:20|105836.5|105786.5|105827.7|105777.7|105839.5|105789.5|105827.3|105777.3|47
1727917290000|2024-10-03 01:01:30|105827.6|105777.6|105829.4|105779.4|105830.9|105780.9|105824.6|105774.6|36
1727917300000|2024-10-03 01:01:40|105829.5|105779.5|105818.7|105768.7|105830.3|105780.3|105816.6|105766.6|33
1727917310000|2024-10-03 01:01:50|105818.3|105768.3|105817.5|105767.5|105818.3|105768.3|105812.2|105762.2|24
1727917320000|2024-10-03 01:02:00|105816.7|105766.7|105814.7|105764.7|105816.8|105766.8|105812.2|105762.2|19
1727917330000|2024-10-03 01:02:10|105816.6|105766.6|105817.1|105767.1|105817.5|105767.5|105813.2|105763.2|26
1727917340000|2024-10-03 01:02:20|105815.1|105765.1|105815.3|105765.3|105817.3|105767.3|105814.6|105764.6|10
1727917350000|2024-10-03 01:02:30|105815.5|105765.5|105819.6|105769.6|105820.7|105770.7|105814.3|105764.3|22
1727917360000|2024-10-03 01:02:40|105816.6|105766.6|105813.9|105763.9|105820.2|105770.2|105813.8|105763.8|32
1727917370000|2024-10-03 01:02:50|105815.9|105765.9|105812.1|105762.1|105815.9|105765.9|105811.9|105761.9|22
1727917380000|2024-10-03 01:03:00|105811|105761|105808.4|105758.4|105813|105763|105807.7|105757.7|20
1727917390000|2024-10-03 01:03:10|105808.2|105758.2|105813.5|105763.5|105813.8|105763.8|105807.6|105757.6|19
1727917400000|2024-10-03 01:03:20|105813.7|105763.7|105809.9|105759.9|105814.1|105764.1|105809.9|105759.9|17
1727917410000|2024-10-03 01:03:30|105809.8|105759.8|105812.8|105762.8|105814.1|105764.1|105809.8|105759.8|12
1727917420000|2024-10-03 01:03:40|105813.2|105763.2|105814.3|105764.3|105814.9|105764.9|105812.7|105762.7|15
1727917430000|2024-10-03 01:03:50|105814.2|105764.2|105814.7|105764.7|105816.1|105766.1|105813.5|105763.5|21
1727917440000|2024-10-03 01:04:00|105814.5|105764.5|105812.8|105762.8|105815.3|105765.3|105810.7|105760.7|18
1727917450000|2024-10-03 01:04:10|105812.5|105762.5|105813.6|105763.6|105816.6|105766.6|105812.5|105762.5|20
1727917460000|2024-10-03 01:04:20|105813.8|105763.8|105810.7|105760.7|105815.4|105765.4|105810|105760|18
1727917470000|2024-10-03 01:04:30|105810.6|105760.6|105810.9|105760.9|105811.5|105761.5|105810.5|105760.5|14
1727917480000|2024-10-03 01:04:40|105810.8|105760.8|105810.7|105760.7|105811.1|105761.1|105807.7|105757.7|23
1727917490000|2024-10-03 01:04:50|105810.3|105760.3|105816.6|105766.6|105820.1|105770.1|105810.3|105760.3|24
1727917500000|2024-10-03 01:05:00|105818.1|105768.1|105814.3|105764.3|105819|105769|105813.2|105763.2|29
1727917510000|2024-10-03 01:05:10|105814.2|105764.2|105814.2|105764.2|105814.5|105764.5|105814.1|105764.1|7
1727917520000|2024-10-03 01:05:20|105814.1|105764.1|105813.5|105763.5|105815.1|105765.1|105812.1|105762.1|24
1727917530000|2024-10-03 01:05:30|105813.7|105763.7|105813.7|105763.7|105814.9|105764.9|105813.6|105763.6|17
1727917540000|2024-10-03 01:05:40|105814.9|105764.9|105826.4|105776.4|105827.4|105777.4|105814.9|105764.9|26
1727917550000|2024-10-03 01:05:50|105826.9|105776.9|105840.3|105790.3|105842.4|105792.4|105826.9|105776.9|39
1727917560000|2024-10-03 01:06:00|105843.1|105793.1|105832.4|105782.4|105843.8|105793.8|105831|105781|30
1727917570000|2024-10-03 01:06:10|105832.2|105782.2|105840|105790|105841.6|105791.6|105832.2|105782.2|33
1727917580000|2024-10-03 01:06:20|105840.1|105790.1|105849.2|105799.2|105849.4|105799.4|105840.1|105790.1|24
1727917590000|2024-10-03 01:06:30|105849.8|105799.8|105849.9|105799.9|105851.4|105801.4|105847|105797|28
1727917600000|2024-10-03 01:06:40|105849.7|105799.7|105849.8|105799.8|105850|105800|105848.3|105798.3|10
1727917610000|2024-10-03 01:06:50|105849.3|105799.3|105848.8|105798.8|105849.3|105799.3|105847.4|105797.4|12
1727917620000|2024-10-03 01:07:00|105848.6|105798.6|105845.7|105795.7|105850.3|105800.3|105845.4|105795.4|20
1727917630000|2024-10-03 01:07:10|105847.1|105797.1|105846.5|105796.5|105849.3|105799.3|105846.4|105796.4|20
1727917640000|2024-10-03 01:07:20|105847.1|105797.1|105849.4|105799.4|105853|105803|105846.9|105796.9|28
1727917650000|2024-10-03 01:07:30|105848.6|105798.6|105844|105794|105850.6|105800.6|105839.9|105789.9|38
1727917660000|2024-10-03 01:07:40|105843.9|105793.9|105847.6|105797.6|105850.3|105800.3|105842.3|105792.3|27
1727917670000|2024-10-03 01:07:50|105847.5|105797.5|105848.8|105798.8|105851.1|105801.1|105847.5|105797.5|24
1727917680000|2024-10-03 01:08:00|105848.9|105798.9|105851.8|105801.8|105854.1|105804.1|105845.8|105795.8|53
1727917690000|2024-10-03 01:08:10|105852|105802|105850.3|105800.3|105852.4|105802.4|105846.3|105796.3|24
1727917700000|2024-10-03 01:08:20|105850|105800|105850.5|105800.5|105850.6|105800.6|105848.8|105798.8|19
1727917710000|2024-10-03 01:08:30|105850.9|105800.9|105850.5|105800.5|105852.9|105802.9|105845.4|105795.4|53
1727917720000|2024-10-03 01:08:40|105850.2|105800.2|105846.1|105796.1|105853.3|105803.3|105844.5|105794.5|62
1727917730000|2024-10-03 01:08:50|105847.6|105797.6|105848.4|105798.4|105851.9|105801.9|105845.1|105795.1|64
1727917740000|2024-10-03 01:09:00|105847.8|105797.8|105848.5|105798.5|105852.7|105802.7|105846.2|105796.2|67
1727917750000|2024-10-03 01:09:10|105851|105801|105849.5|105799.5|105853.4|105803.4|105848.7|105798.7|60
1727917760000|2024-10-03 01:09:20|105848.1|105798.1|105833.7|105783.7|105850.5|105800.5|105830.9|105780.9|76
1727917770000|2024-10-03 01:09:30|105833.6|105783.6|105832.8|105782.8|105834.7|105784.7|105831.5|105781.5|34
1727917780000|2024-10-03 01:09:40|105832.6|105782.6|105835.1|105785.1|105835.3|105785.3|105831.9|105781.9|13
1727917790000|2024-10-03 01:09:50|105835.7|105785.7|105837.6|105787.6|105838.2|105788.2|105833.4|105783.4|35
1727917800000|2024-10-03 01:10:00|105837.8|105787.8|105854.5|105804.5|105860.2|105810.2|105836.8|105786.8|55
1727917810000|2024-10-03 01:10:10|105851.5|105801.5|105843.3|105793.3|105853.1|105803.1|105837.9|105787.9|54
1727917820000|2024-10-03 01:10:20|105842.9|105792.9|105846.8|105796.8|105849.4|105799.4|105841.9|105791.9|41
1727917830000|2024-10-03 01:10:30|105846.9|105796.9|105848.7|105798.7|105851.4|105801.4|105846.3|105796.3|24
1727917840000|2024-10-03 01:10:40|105848.5|105798.5|105850.5|105800.5|105851.3|105801.3|105847.4|105797.4|22
1727917850000|2024-10-03 01:10:50|105850.3|105800.3|105849.7|105799.7|105850.3|105800.3|105849.1|105799.1|10
1727917860000|2024-10-03 01:11:00|105849.4|105799.4|105847.8|105797.8|105849.4|105799.4|105847.8|105797.8|14
1727917870000|2024-10-03 01:11:10|105847.4|105797.4|105840.4|105790.4|105848.1|105798.1|105840.4|105790.4|12
1727917880000|2024-10-03 01:11:20|105840.2|105790.2|105829|105779|105840.2|105790.2|105824.6|105774.6|36
1727917890000|2024-10-03 01:11:30|105827.7|105777.7|105824.9|105774.9|105829.1|105779.1|105820.9|105770.9|45
1727917900000|2024-10-03 01:11:40|105823.6|105773.6|105824.7|105774.7|105825.4|105775.4|105823.6|105773.6|10
1727917910000|2024-10-03 01:11:50|105824.6|105774.6|105816.7|105766.7|105825.2|105775.2|105816.6|105766.6|11
1727917920000|2024-10-03 01:12:00|105816.4|105766.4|105816.8|105766.8|105817.7|105767.7|105816.4|105766.4|9
1727917930000|2024-10-03 01:12:10|105816.7|105766.7|105813.8|105763.8|105817.3|105767.3|105812.6|105762.6|26
1727917940000|2024-10-03 01:12:20|105814.3|105764.3|105812.9|105762.9|105816.5|105766.5|105812.9|105762.9|23
1727917950000|2024-10-03 01:12:30|105813.3|105763.3|105812.2|105762.2|105813.3|105763.3|105812.2|105762.2|3
1727917960000|2024-10-03 01:12:40|105812|105762|105820.1|105770.1|105820.1|105770.1|105811.9|105761.9|10
1727917970000|2024-10-03 01:12:50|105820.5|105770.5|105821|105771|105821.5|105771.5|105820.1|105770.1|17
1727917980000|2024-10-03 01:13:00|105819.9|105769.9|105819.8|105769.8|105820.8|105770.8|105818.1|105768.1|11
1727917990000|2024-10-03 01:13:10|105819.4|105769.4|105818|105768|105820|105770|105817.4|105767.4|9
1727918000000|2024-10-03 01:13:20|105817.9|105767.9|105821.4|105771.4|105821.4|105771.4|105817.9|105767.9|8
1727918010000|2024-10-03 01:13:30|105821.9|105771.9|105825.5|105775.5|105829.1|105779.1|105821.9|105771.9|21
1727918020000|2024-10-03 01:13:40|105825.1|105775.1|105825|105775|105825.1|105775.1|105824.5|105774.5|7
1727918030000|2024-10-03 01:13:50|105824.6|105774.6|105823.2|105773.2|105824.6|105774.6|105821.9|105771.9|13
1727918040000|2024-10-03 01:14:00|105823.5|105773.5|105821.2|105771.2|105823.5|105773.5|105820.2|105770.2|11
1727918050000|2024-10-03 01:14:10|105821.1|105771.1|105820.5|105770.5|105821.1|105771.1|105819.3|105769.3|6
1727918060000|2024-10-03 01:14:20|105821|105771|105817.7|105767.7|105821.3|105771.3|105817.3|105767.3|11
1727918070000|2024-10-03 01:14:30|105816.5|105766.5|105819.3|105769.3|105821|105771|105815.1|105765.1|20
1727918080000|2024-10-03 01:14:40|105818.6|105768.6|105818.6|105768.6|105819.7|105769.7|105815.9|105765.9|11
1727918090000|2024-10-03 01:14:50|105818.7|105768.7|105819.3|105769.3|105819.4|105769.4|105818|105768|9
1727918100000|2024-10-03 01:15:00|105820.7|105770.7|105819.4|105769.4|105820.7|105770.7|105819.1|105769.1|7
1727918110000|2024-10-03 01:15:10|105819.6|105769.6|105817.2|105767.2|105820.1|105770.1|105817.2|105767.2|8
1727918120000|2024-10-03 01:15:20|105817|105767|105811|105761|105818.3|105768.3|105811|105761|18
1727918130000|2024-10-03 01:15:30|105811.1|105761.1|105811.4|105761.4|105811.8|105761.8|105810.8|105760.8|12
1727918140000|2024-10-03 01:15:40|105812.2|105762.2|105813.7|105763.7|105813.9|105763.9|105812.2|105762.2|6
1727918150000|2024-10-03 01:15:50|105813.9|105763.9|105816.4|105766.4|105816.4|105766.4|105813.9|105763.9|8
1727918160000|2024-10-03 01:16:00|105815.7|105765.7|105813|105763|105815.7|105765.7|105812.9|105762.9|12
1727918170000|2024-10-03 01:16:10|105813.1|105763.1|105815|105765|105815.5|105765.5|105812.9|105762.9|8
1727918180000|2024-10-03 01:16:20|105815.2|105765.2|105814.7|105764.7|105816|105766|105814.7|105764.7|9
1727918190000|2024-10-03 01:16:30|105814.3|105764.3|105811.7|105761.7|105814.7|105764.7|105811.7|105761.7|9
1727918200000|2024-10-03 01:16:40|105811.2|105761.2|105809.1|105759.1|105812.4|105762.4|105808.9|105758.9|18
1727918210000|2024-10-03 01:16:50|105809.7|105759.7|105808.8|105758.8|105809.8|105759.8|105808.8|105758.8|8
1727918220000|2024-10-03 01:17:00|105808.9|105758.9|105810.5|105760.5|105810.5|105760.5|105808.6|105758.6|6
1727918230000|2024-10-03 01:17:10|105810.4|105760.4|105810.9|105760.9|105811.6|105761.6|105810.4|105760.4|6
1727918240000|2024-10-03 01:17:20|105811.1|105761.1|105811.7|105761.7|105812.3|105762.3|105811.1|105761.1|8
1727918250000|2024-10-03 01:17:30|105811.5|105761.5|105814.4|105764.4|105814.9|105764.9|105811.5|105761.5|11
1727918260000|2024-10-03 01:17:40|105813.6|105763.6|105814.3|105764.3|105815.9|105765.9|105811|105761|23
1727918270000|2024-10-03 01:17:50|105814.8|105764.8|105814.9|105764.9|105816.4|105766.4|105812.9|105762.9|14
1727918280000|2024-10-03 01:18:00|105815.2|105765.2|105815.2|105765.2|105815.4|105765.4|105814.5|105764.5|8
1727918290000|2024-10-03 01:18:10|105815.1|105765.1|105814.4|105764.4|105818.3|105768.3|105814.3|105764.3|12
1727918300000|2024-10-03 01:18:20|105814.9|105764.9|105814.2|105764.2|105818.4|105768.4|105812.4|105762.4|23
1727918310000|2024-10-03 01:18:30|105814.3|105764.3|105812.6|105762.6|105814.3|105764.3|105812.4|105762.4|6
1727918320000|2024-10-03 01:18:40|105812.7|105762.7|105814|105764|105814.5|105764.5|105811.6|105761.6|7
1727918330000|2024-10-03 01:18:50|105813.6|105763.6|105811.1|105761.1|105813.8|105763.8|105811.1|105761.1|9
1727918340000|2024-10-03 01:19:00|105811.4|105761.4|105813.5|105763.5|105814.2|105764.2|105810.5|105760.5|17
1727918350000|2024-10-03 01:19:10|105813.6|105763.6|105814|105764|105814.3|105764.3|105813.6|105763.6|4
1727918360000|2024-10-03 01:19:20|105814.1|105764.1|105811.9|105761.9|105814.2|105764.2|105811.9|105761.9|7
1727918370000|2024-10-03 01:19:30|105811.7|105761.7|105811.8|105761.8|105811.8|105761.8|105811.5|105761.5|5
1727918380000|2024-10-03 01:19:40|105812|105762|105812.5|105762.5|105813.8|105763.8|105812|105762|3
1727918390000|2024-10-03 01:19:50|105812.6|105762.6|105815.3|105765.3|105815.3|105765.3|105812.6|105762.6|7
1727918400000|2024-10-03 01:20:00|105815.2|105765.2|105813.5|105763.5|105815.3|105765.3|105811.6|105761.6|12
1727918410000|2024-10-03 01:20:10|105813.2|105763.2|105813.2|105763.2|105813.2|105763.2|105813.2|105763.2|1
1727918420000|2024-10-03 01:20:20|105813|105763|105816.2|105766.2|105816.2|105766.2|105812.9|105762.9|6
1727918430000|2024-10-03 01:20:30|105816.1|105766.1|105817.1|105767.1|105817.2|105767.2|105815.2|105765.2|13
1727918440000|2024-10-03 01:20:40|105817.2|105767.2|105817|105767|105818.4|105768.4|105816.6|105766.6|12
1727918450000|2024-10-03 01:20:50|105816.8|105766.8|105813.5|105763.5|105817.3|105767.3|105813.5|105763.5|12
1727918460000|2024-10-03 01:21:00|105813|105763|105811.7|105761.7|105813.3|105763.3|105811.7|105761.7|9
1727918470000|2024-10-03 01:21:10|105812.2|105762.2|105812.4|105762.4|105812.4|105762.4|105812.2|105762.2|3
1727918480000|2024-10-03 01:21:20|105812.9|105762.9|105812.8|105762.8|105812.9|105762.9|105811|105761|4
1727918490000|2024-10-03 01:21:30|105812.2|105762.2|105812.3|105762.3|105812.3|105762.3|105812.1|105762.1|4
1727918500000|2024-10-03 01:21:40|105812.2|105762.2|105812.3|105762.3|105812.3|105762.3|105812.2|105762.2|4
1727918510000|2024-10-03 01:21:50|105812.4|105762.4|105816.1|105766.1|105816.2|105766.2|105812.4|105762.4|12
1727918520000|2024-10-03 01:22:00|105817.2|105767.2|105821.4|105771.4|105825.6|105775.6|105817.2|105767.2|27
1727918530000|2024-10-03 01:22:10|105821.8|105771.8|105812.8|105762.8|105821.8|105771.8|105810.1|105760.1|25
1727918540000|2024-10-03 01:22:20|105813|105763|105809.9|105759.9|105813.9|105763.9|105809.9|105759.9|13
1727918550000|2024-10-03 01:22:30|105810.4|105760.4|105810.6|105760.6|105811.1|105761.1|105808.5|105758.5|16
1727918560000|2024-10-03 01:22:40|105810.8|105760.8|105809.4|105759.4|105811.4|105761.4|105809.4|105759.4|9
1727918570000|2024-10-03 01:22:50|105809.6|105759.6|105809.6|105759.6|105810.5|105760.5|105808.9|105758.9|13
1727918580000|2024-10-03 01:23:00|105808.8|105758.8|105808.6|105758.6|105809.7|105759.7|105808.3|105758.3|12
1727918590000|2024-10-03 01:23:10|105808.1|105758.1|105809|105759|105809|105759|105808.1|105758.1|4
1727918600000|2024-10-03 01:23:20|105809.1|105759.1|105805|105755|105809.1|105759.1|105805|105755|10
1727918610000|2024-10-03 01:23:30|105805.4|105755.4|105808.3|105758.3|105808.3|105758.3|105805.4|105755.4|7
1727918620000|2024-10-03 01:23:40|105807.7|105757.7|105808.5|105758.5|105810.9|105760.9|105807.7|105757.7|10
1727918630000|2024-10-03 01:23:50|105808.3|105758.3|105806.6|105756.6|105808.4|105758.4|105806.6|105756.6|6
1727918640000|2024-10-03 01:24:00|105805.4|105755.4|105806.5|105756.5|105806.6|105756.6|105805.4|105755.4|7
1727918650000|2024-10-03 01:24:10|105806.6|105756.6|105806.9|105756.9|105806.9|105756.9|105806.6|105756.6|4
1727918660000|2024-10-03 01:24:20|105807.3|105757.3|105808.9|105758.9|105809.4|105759.4|105807.3|105757.3|9
1727918670000|2024-10-03 01:24:30|105809.1|105759.1|105809.3|105759.3|105809.8|105759.8|105809|105759|9
1727918680000|2024-10-03 01:24:40|105809|105759|105810.1|105760.1|105810.1|105760.1|105808.7|105758.7|6
1727918690000|2024-10-03 01:24:50|105810|105760|105809.4|105759.4|105810.1|105760.1|105809.4|105759.4|4
1727918700000|2024-10-03 01:25:00|105809.3|105759.3|105813.5|105763.5|105813.6|105763.6|105809.3|105759.3|28
1727918710000|2024-10-03 01:25:10|105813.7|105763.7|105815.1|105765.1|105815.1|105765.1|105812.6|105762.6|12
1727918720000|2024-10-03 01:25:20|105814.9|105764.9|105813.3|105763.3|105815|105765|105812.9|105762.9|12
1727918730000|2024-10-03 01:25:30|105812.9|105762.9|105813.4|105763.4|105814.2|105764.2|105812.9|105762.9|4
1727918740000|2024-10-03 01:25:40|105814.5|105764.5|105814.4|105764.4|105815|105765|105813.2|105763.2|15
1727918750000|2024-10-03 01:25:50|105814.1|105764.1|105814.1|105764.1|105814.1|105764.1|105813.2|105763.2|5
1727918760000|2024-10-03 01:26:00|105813.9|105763.9|105813.2|105763.2|105814.4|105764.4|105812.8|105762.8|9
1727918770000|2024-10-03 01:26:10|105812.8|105762.8|105813.6|105763.6|105813.7|105763.7|105812.8|105762.8|5
1727918780000|2024-10-03 01:26:20|105813.7|105763.7|105813.4|105763.4|105813.7|105763.7|105813.4|105763.4|2
1727918790000|2024-10-03 01:26:30|105813.8|105763.8|105823.1|105773.1|105823.1|105773.1|105813.4|105763.4|26
1727918800000|2024-10-03 01:26:40|105823.5|105773.5|105825.2|105775.2|105825.6|105775.6|105821|105771|41
1727918810000|2024-10-03 01:26:50|105824.2|105774.2|105822.8|105772.8|105826.5|105776.5|105822.8|105772.8|31
1727918820000|2024-10-03 01:27:00|105823.2|105773.2|105826.3|105776.3|105826.3|105776.3|105822.7|105772.7|26
1727918830000|2024-10-03 01:27:10|105824.3|105774.3|105829.4|105779.4|105830.5|105780.5|105823.8|105773.8|30
1727918840000|2024-10-03 01:27:20|105829.7|105779.7|105836.7|105786.7|105837.2|105787.2|105828.6|105778.6|28
1727918850000|2024-10-03 01:27:30|105835.8|105785.8|105836.6|105786.6|105836.6|105786.6|105835.5|105785.5|5
1727918860000|2024-10-03 01:27:40|105836.8|105786.8|105833.6|105783.6|105837.2|105787.2|105833.6|105783.6|11
1727918870000|2024-10-03 01:27:50|105833.9|105783.9|105833.6|105783.6|105833.9|105783.9|105833.6|105783.6|2
1727918880000|2024-10-03 01:28:00|105833.8|105783.8|105833|105783|105835|105785|105832.7|105782.7|16
1727918890000|2024-10-03 01:28:10|105832.8|105782.8|105832.8|105782.8|105832.8|105782.8|105832.8|105782.8|1
1727918900000|2024-10-03 01:28:20|105832.7|105782.7|105832.9|105782.9|105832.9|105782.9|105832.7|105782.7|4
1727918910000|2024-10-03 01:28:30|105832.8|105782.8|105825.2|105775.2|105833.7|105783.7|105825.1|105775.1|12
1727918920000|2024-10-03 01:28:40|105824.2|105774.2|105827.4|105777.4|105832|105782|105824.2|105774.2|21
1727918930000|2024-10-03 01:28:50|105827.8|105777.8|105822.1|105772.1|105827.9|105777.9|105820.2|105770.2|17
1727918940000|2024-10-03 01:29:00|105822.5|105772.5|105820.4|105770.4|105822.9|105772.9|105820.4|105770.4|13
1727918950000|2024-10-03 01:29:10|105820.2|105770.2|105816.5|105766.5|105820.5|105770.5|105816.3|105766.3|15
1727918960000|2024-10-03 01:29:20|105816.4|105766.4|105817.1|105767.1|105818.1|105768.1|105814.7|105764.7|20
1727918970000|2024-10-03 01:29:30|105816.9|105766.9|105819.4|105769.4|105819.4|105769.4|105816.9|105766.9|10
1727918980000|2024-10-03 01:29:40|105819.8|105769.8|105817.6|105767.6|105819.8|105769.8|105817.2|105767.2|15
1727918990000|2024-10-03 01:29:50|105817.3|105767.3|105817.3|105767.3|105818.4|105768.4|105816.8|105766.8|10
1727919000000|2024-10-03 01:30:00|105817|105767|105813.3|105763.3|105817.2|105767.2|105808.2|105758.2|26
1727919010000|2024-10-03 01:30:10|105813.9|105763.9|105818.3|105768.3|105820.5|105770.5|105813.9|105763.9|21
1727919020000|2024-10-03 01:30:20|105818.1|105768.1|105817.8|105767.8|105818.5|105768.5|105812.7|105762.7|28
1727919030000|2024-10-03 01:30:30|105818.3|105768.3|105821.1|105771.1|105821.1|105771.1|105818.3|105768.3|12
1727919040000|2024-10-03 01:30:40|105817.8|105767.8|105821.5|105771.5|105821.7|105771.7|105817.1|105767.1|35
1727919050000|2024-10-03 01:30:50|105821.4|105771.4|105819.7|105769.7|105822.8|105772.8|105819|105769|22
1727919060000|2024-10-03 01:31:00|105820.8|105770.8|105826|105776|105830.2|105780.2|105820.8|105770.8|37
1727919070000|2024-10-03 01:31:10|105825|105775|105831.5|105781.5|105831.5|105781.5|105825|105775|21
1727919080000|2024-10-03 01:31:20|105831.8|105781.8|105837.8|105787.8|105837.8|105787.8|105829.2|105779.2|41
1727919090000|2024-10-03 01:31:30|105835.5|105785.5|105836|105786|105841.1|105791.1|105835.4|105785.4|35
1727919100000|2024-10-03 01:31:40|105835.8|105785.8|105856|105806|105859.7|105809.7|105835.2|105785.2|51
1727919110000|2024-10-03 01:31:50|105855.6|105805.6|105854.7|105804.7|105856.7|105806.7|105851.7|105801.7|72
1727919120000|2024-10-03 01:32:00|105854.9|105804.9|105857.6|105807.6|105859.5|105809.5|105849.5|105799.5|34
1727919130000|2024-10-03 01:32:10|105857.2|105807.2|105860.3|105810.3|105864.8|105814.8|105853.7|105803.7|48
1727919140000|2024-10-03 01:32:20|105858.8|105808.8|105847.7|105797.7|105870|105820|105847.7|105797.7|63
1727919150000|2024-10-03 01:32:30|105844.5|105794.5|105852.8|105802.8|105856.3|105806.3|105844.5|105794.5|31
1727919160000|2024-10-03 01:32:40|105852.9|105802.9|105829.6|105779.6|105852.9|105802.9|105829.6|105779.6|56
1727919170000|2024-10-03 01:32:50|105830.5|105780.5|105833.4|105783.4|105841.5|105791.5|105827.1|105777.1|61
1727919180000|2024-10-03 01:33:00|105833.5|105783.5|105833|105783|105837.7|105787.7|105831|105781|53
1727919190000|2024-10-03 01:33:10|105833.4|105783.4|105833.1|105783.1|105843.1|105793.1|105829.5|105779.5|39
1727919200000|2024-10-03 01:33:20|105833|105783|105833.7|105783.7|105839|105789|105831.3|105781.3|38
1727919210000|2024-10-03 01:33:30|105833.6|105783.6|105830.6|105780.6|105835.3|105785.3|105830.6|105780.6|38
1727919220000|2024-10-03 01:33:40|105831.4|105781.4|105840.1|105790.1|105840.1|105790.1|105828.1|105778.1|59
1727919230000|2024-10-03 01:33:50|105840.9|105790.9|105831.8|105781.8|105840.9|105790.9|105828|105778|45
1727919240000|2024-10-03 01:34:00|105832|105782|105833.4|105783.4|105841.2|105791.2|105831.5|105781.5|42
1727919250000|2024-10-03 01:34:10|105833.3|105783.3|105844.5|105794.5|105848.6|105798.6|105833.3|105783.3|54
1727919260000|2024-10-03 01:34:20|105844.8|105794.8|105844.5|105794.5|105848.5|105798.5|105842.9|105792.9|30
1727919270000|2024-10-03 01:34:30|105843.2|105793.2|105854.6|105804.6|105855.7|105805.7|105841.1|105791.1|33
1727919280000|2024-10-03 01:34:40|105853.9|105803.9|105854.7|105804.7|105862.2|105812.2|105848.2|105798.2|36
1727919290000|2024-10-03 01:34:50|105857.6|105807.6|105889.1|105839.1|105899.8|105849.8|105854.4|105804.4|45
1727919300000|2024-10-03 01:35:00|105885.2|105835.2|105895.5|105845.5|105900.5|105850.5|105885.2|105835.2|76
1727919310000|2024-10-03 01:35:10|105885.8|105835.8|105884.8|105834.8|105894.7|105844.7|105884|105834|72
1727919320000|2024-10-03 01:35:20|105884.7|105834.7|105885.2|105835.2|105890.5|105840.5|105880.5|105830.5|67
1727919330000|2024-10-03 01:35:30|105883.9|105833.9|105891.7|105841.7|105891.7|105841.7|105882.5|105832.5|56
1727919340000|2024-10-03 01:35:40|105886.5|105836.5|105893|105843|105895|105845|105881.4|105831.4|40
1727919350000|2024-10-03 01:35:50|105893.2|105843.2|105894.5|105844.5|105897.1|105847.1|105888.9|105838.9|37
1727919360000|2024-10-03 01:36:00|105893.4|105843.4|105902.5|105852.5|105902.5|105852.5|105893.2|105843.2|29
1727919370000|2024-10-03 01:36:10|105903.2|105853.2|105900.4|105850.4|105903.6|105853.6|105887.7|105837.7|51
1727919380000|2024-10-03 01:36:20|105898.9|105848.9|105899.2|105849.2|105900.6|105850.6|105896.3|105846.3|28
1727919390000|2024-10-03 01:36:30|105900.7|105850.7|105892.5|105842.5|105902.1|105852.1|105892.5|105842.5|20
1727919400000|2024-10-03 01:36:40|105895.1|105845.1|105901.1|105851.1|105901.6|105851.6|105894.3|105844.3|37
1727919410000|2024-10-03 01:36:50|105901|105851|105899.6|105849.6|105902|105852|105897.6|105847.6|15
1727919420000|2024-10-03 01:37:00|105898.2|105848.2|105895.3|105845.3|105898.2|105848.2|105884.5|105834.5|57
1727919430000|2024-10-03 01:37:10|105895.5|105845.5|105895|105845|105897.4|105847.4|105891.9|105841.9|42
1727919440000|2024-10-03 01:37:20|105896.3|105846.3|105897.6|105847.6|105901.7|105851.7|105896.3|105846.3|31
1727919450000|2024-10-03 01:37:30|105897.7|105847.7|105900.8|105850.8|105902.2|105852.2|105897.1|105847.1|19
1727919460000|2024-10-03 01:37:40|105902.1|105852.1|105904|105854|105906.3|105856.3|105898.1|105848.1|44
1727919470000|2024-10-03 01:37:50|105904.2|105854.2|105914|105864|105914.4|105864.4|105904.2|105854.2|43
1727919480000|2024-10-03 01:38:00|105914.2|105864.2|105913.1|105863.1|105916.4|105866.4|105911.7|105861.7|28
1727919490000|2024-10-03 01:38:10|105914.4|105864.4|105905.3|105855.3|105918.9|105868.9|105905.3|105855.3|57
1727919500000|2024-10-03 01:38:20|105905.2|105855.2|105901.5|105851.5|105906.7|105856.7|105896.8|105846.8|50
1727919510000|2024-10-03 01:38:30|105900.4|105850.4|105899.9|105849.9|105903.6|105853.6|105897.1|105847.1|37
1727919520000|2024-10-03 01:38:40|105899.6|105849.6|105895.8|105845.8|105902.4|105852.4|105894.9|105844.9|32
1727919530000|2024-10-03 01:38:50|105897.3|105847.3|105894.7|105844.7|105898.8|105848.8|105888.9|105838.9|41
1727919540000|2024-10-03 01:39:00|105894.9|105844.9|105894.4|105844.4|105897|105847|105892.6|105842.6|31
1727919550000|2024-10-03 01:39:10|105894.5|105844.5|105893.5|105843.5|105895.1|105845.1|105891.8|105841.8|18
1727919560000|2024-10-03 01:39:20|105895|105845|105895.5|105845.5|105896.9|105846.9|105885.2|105835.2|34
1727919570000|2024-10-03 01:39:30|105894.4|105844.4|105897.2|105847.2|105902|105852|105889.6|105839.6|36
1727919580000|2024-10-03 01:39:40|105895.6|105845.6|105899.9|105849.9|105900.6|105850.6|105895.6|105845.6|21
1727919590000|2024-10-03 01:39:50|105900.2|105850.2|105901.2|105851.2|105901.5|105851.5|105897.2|105847.2|15
1727919600000|2024-10-03 01:40:00|105901.1|105851.1|105899.9|105849.9|105902.3|105852.3|105899.9|105849.9|13
1727919610000|2024-10-03 01:40:10|105899.4|105849.4|105912.5|105862.5|105916.3|105866.3|105899.4|105849.4|31
1727919620000|2024-10-03 01:40:20|105914.6|105864.6|105912.9|105862.9|105915.8|105865.8|105912|105862|32
1727919630000|2024-10-03 01:40:30|105912.3|105862.3|105912.2|105862.2|105916.9|105866.9|105909.1|105859.1|45
1727919640000|2024-10-03 01:40:40|105911.4|105861.4|105912|105862|105918.6|105868.6|105911.4|105861.4|54
1727919650000|2024-10-03 01:40:50|105913.9|105863.9|105916.3|105866.3|105918.4|105868.4|105912.1|105862.1|45
1727919660000|2024-10-03 01:41:00|105917.4|105867.4|105915|105865|105919.8|105869.8|105910.2|105860.2|37
1727919670000|2024-10-03 01:41:10|105916.9|105866.9|105916.2|105866.2|105918.4|105868.4|105913.5|105863.5|38
1727919680000|2024-10-03 01:41:20|105915.6|105865.6|105912.5|105862.5|105920.3|105870.3|105912.5|105862.5|33
1727919690000|2024-10-03 01:41:30|105909.6|105859.6|105909.1|105859.1|105918.1|105868.1|105908.4|105858.4|44
1727919700000|2024-10-03 01:41:40|105908.4|105858.4|105917.2|105867.2|105917.2|105867.2|105906.8|105856.8|34
1727919710000|2024-10-03 01:41:50|105915.9|105865.9|105914.7|105864.7|105917.2|105867.2|105909.7|105859.7|61
1727919720000|2024-10-03 01:42:00|105913.6|105863.6|105913.3|105863.3|105915.6|105865.6|105908.9|105858.9|61
1727919730000|2024-10-03 01:42:10|105914.6|105864.6|105911.6|105861.6|105919.8|105869.8|105909.7|105859.7|49
1727919740000|2024-10-03 01:42:20|105911.4|105861.4|105915.4|105865.4|105916|105866|105904|105854|53
1727919750000|2024-10-03 01:42:30|105914.6|105864.6|105914|105864|105915.7|105865.7|105905.5|105855.5|51
1727919760000|2024-10-03 01:42:40|105913.9|105863.9|105900.2|105850.2|105914.4|105864.4|105899.2|105849.2|35
1727919770000|2024-10-03 01:42:50|105900.8|105850.8|105893|105843|105904.6|105854.6|105893|105843|30
1727919780000|2024-10-03 01:43:00|105893.7|105843.7|105891.6|105841.6|105898|105848|105891.6|105841.6|36
1727919790000|2024-10-03 01:43:10|105891.7|105841.7|105882.7|105832.7|105892.7|105842.7|105881.7|105831.7|26
1727919800000|2024-10-03 01:43:20|105882.3|105832.3|105878.4|105828.4|105883|105833|105878.4|105828.4|29
1727919810000|2024-10-03 01:43:30|105878.3|105828.3|105886.1|105836.1|105886.9|105836.9|105878.3|105828.3|27
1727919820000|2024-10-03 01:43:40|105886.5|105836.5|105883.5|105833.5|105886.5|105836.5|105883.1|105833.1|21
1727919830000|2024-10-03 01:43:50|105883.3|105833.3|105884.4|105834.4|105886.4|105836.4|105883.2|105833.2|20
1727919840000|2024-10-03 01:44:00|105884.9|105834.9|105885.1|105835.1|105887|105837|105883|105833|23
1727919850000|2024-10-03 01:44:10|105885.3|105835.3|105888.8|105838.8|105888.8|105838.8|105881.3|105831.3|27
1727919860000|2024-10-03 01:44:20|105888.7|105838.7|105888.9|105838.9|105890.8|105840.8|105885.7|105835.7|45
1727919870000|2024-10-03 01:44:30|105889.8|105839.8|105889.2|105839.2|105890.8|105840.8|105888.2|105838.2|21
1727919880000|2024-10-03 01:44:40|105889.1|105839.1|105886.9|105836.9|105891.3|105841.3|105885.9|105835.9|29
1727919890000|2024-10-03 01:44:50|105887.1|105837.1|105887|105837|105888.4|105838.4|105879.8|105829.8|25
1727919900000|2024-10-03 01:45:00|105885.8|105835.8|105886.3|105836.3|105890.6|105840.6|105883.5|105833.5|53
1727919910000|2024-10-03 01:45:10|105886.5|105836.5|105886.1|105836.1|105888.8|105838.8|105885.2|105835.2|37
1727919920000|2024-10-03 01:45:20|105884.9|105834.9|105879.2|105829.2|105884.9|105834.9|105879.2|105829.2|30
1727919930000|2024-10-03 01:45:30|105879.4|105829.4|105882.7|105832.7|105885.7|105835.7|105879.4|105829.4|24
1727919940000|2024-10-03 01:45:40|105882.3|105832.3|105885.4|105835.4|105885.5|105835.5|105881.3|105831.3|34
1727919950000|2024-10-03 01:45:50|105886.4|105836.4|105884.8|105834.8|105890.6|105840.6|105884.1|105834.1|43
1727919960000|2024-10-03 01:46:00|105884.3|105834.3|105887.3|105837.3|105890.8|105840.8|105884.3|105834.3|34
1727919970000|2024-10-03 01:46:10|105888.6|105838.6|105882.8|105832.8|105890.6|105840.6|105882.8|105832.8|39
1727919980000|2024-10-03 01:46:20|105882.9|105832.9|105889.4|105839.4|105890.6|105840.6|105882|105832|38
1727919990000|2024-10-03 01:46:30|105889.2|105839.2|105888.8|105838.8|105891|105841|105886|105836|24
1727920000000|2024-10-03 01:46:40|105890.2|105840.2|105889.7|105839.7|105892.1|105842.1|105885.7|105835.7|30
1727920010000|2024-10-03 01:46:50|105890.1|105840.1|105890.9|105840.9|105892.7|105842.7|105889|105839|31
1727920020000|2024-10-03 01:47:00|105891.6|105841.6|105897.7|105847.7|105897.7|105847.7|105891.6|105841.6|21
1727920030000|2024-10-03 01:47:10|105893.8|105843.8|105893.3|105843.3|105897.1|105847.1|105893.1|105843.1|25
1727920040000|2024-10-03 01:47:20|105893.4|105843.4|105896.3|105846.3|105897.3|105847.3|105891.6|105841.6|26
1727920050000|2024-10-03 01:47:30|105896.8|105846.8|105903.1|105853.1|105904|105854|105896.8|105846.8|34
1727920060000|2024-10-03 01:47:40|105903|105853|105931.1|105881.1|105937.8|105887.8|105894.1|105844.1|39
1727920070000|2024-10-03 01:47:50|105930.9|105880.9|105934.1|105884.1|105937.4|105887.4|105929.9|105879.9|34
1727920080000|2024-10-03 01:48:00|105934.6|105884.6|105928.7|105878.7|105941.6|105891.6|105928.2|105878.2|65
1727920090000|2024-10-03 01:48:10|105929.6|105879.6|105930.7|105880.7|105938.6|105888.6|105929.6|105879.6|66
1727920100000|2024-10-03 01:48:20|105930.2|105880.2|105929.7|105879.7|105930.3|105880.3|105928.3|105878.3|22
1727920110000|2024-10-03 01:48:30|105929.9|105879.9|105927.6|105877.6|105929.9|105879.9|105927.6|105877.6|14
1727920120000|2024-10-03 01:48:40|105927.8|105877.8|105927.5|105877.5|105927.8|105877.8|105927.2|105877.2|5
1727920130000|2024-10-03 01:48:50|105927.9|105877.9|105927.3|105877.3|105927.9|105877.9|105927.3|105877.3|3
1727920140000|2024-10-03 01:49:00|105927.4|105877.4|105924|105874|105927.6|105877.6|105923.9|105873.9|23
1727920150000|2024-10-03 01:49:10|105923.9|105873.9|105922.3|105872.3|105926|105876|105922.3|105872.3|13
1727920160000|2024-10-03 01:49:20|105922.4|105872.4|105921.9|105871.9|105923.3|105873.3|105920.7|105870.7|17
1727920170000|2024-10-03 01:49:30|105921.5|105871.5|105920.2|105870.2|105922.2|105872.2|105920.1|105870.1|16
1727920180000|2024-10-03 01:49:40|105920|105870|105920.6|105870.6|105921.9|105871.9|105920|105870|12
1727920190000|2024-10-03 01:49:50|105921|105871|105922.6|105872.6|105922.6|105872.6|105920.5|105870.5|13
1727920200000|2024-10-03 01:50:00|105922.3|105872.3|105921.1|105871.1|105922.3|105872.3|105920.7|105870.7|9
1727920210000|2024-10-03 01:50:10|105920.8|105870.8|105921.1|105871.1|105922.1|105872.1|105920.5|105870.5|19
1727920220000|2024-10-03 01:50:20|105921.4|105871.4|105921.2|105871.2|105923.3|105873.3|105918.2|105868.2|25
1727920230000|2024-10-03 01:50:30|105920.9|105870.9|105924.3|105874.3|105924.4|105874.4|105920.6|105870.6|24
1727920240000|2024-10-03 01:50:40|105924.9|105874.9|105924.1|105874.1|105925.3|105875.3|105923.2|105873.2|21
1727920250000|2024-10-03 01:50:50|105924.5|105874.5|105924.4|105874.4|105924.5|105874.5|105918.2|105868.2|27
1727920260000|2024-10-03 01:51:00|105922.9|105872.9|105924.8|105874.8|105924.9|105874.9|105922.6|105872.6|11
1727920270000|2024-10-03 01:51:10|105924.9|105874.9|105926.7|105876.7|105926.7|105876.7|105922.6|105872.6|26
1727920280000|2024-10-03 01:51:20|105926.1|105876.1|105924|105874|105927.1|105877.1|105923.9|105873.9|15
1727920290000|2024-10-03 01:51:30|105923.9|105873.9|105924.3|105874.3|105926|105876|105923.2|105873.2|18
1727920300000|2024-10-03 01:51:40|105923.9|105873.9|105923.2|105873.2|105924.1|105874.1|105921|105871|18
1727920310000|2024-10-03 01:51:50|105923.3|105873.3|105922.4|105872.4|105923.6|105873.6|105922.4|105872.4|7
1727920320000|2024-10-03 01:52:00|105922.1|105872.1|105896.2|105846.2|105922.1|105872.1|105896.2|105846.2|34
1727920330000|2024-10-03 01:52:10|105896.9|105846.9|105896.4|105846.4|105896.9|105846.9|105895.7|105845.7|17
1727920340000|2024-10-03 01:52:20|105897.5|105847.5|105896.2|105846.2|105897.5|105847.5|105889.1|105839.1|26
1727920350000|2024-10-03 01:52:30|105895.9|105845.9|105897.4|105847.4|105899.8|105849.8|105895.9|105845.9|25
1727920360000|2024-10-03 01:52:40|105897.3|105847.3|105896.8|105846.8|105899.6|105849.6|105896|105846|22
1727920370000|2024-10-03 01:52:50|105896.9|105846.9|105896.8|105846.8|105897.7|105847.7|105896.8|105846.8|7
1727920380000|2024-10-03 01:53:00|105895.9|105845.9|105897.9|105847.9|105897.9|105847.9|105894.3|105844.3|19
1727920390000|2024-10-03 01:53:10|105897.6|105847.6|105893|105843|105897.8|105847.8|105891.9|105841.9|20
1727920400000|2024-10-03 01:53:20|105894.2|105844.2|105896.7|105846.7|105897.5|105847.5|105892.8|105842.8|15
1727920410000|2024-10-03 01:53:30|105895.9|105845.9|105896.3|105846.3|105898.1|105848.1|105895.4|105845.4|23
1727920420000|2024-10-03 01:53:40|105896.5|105846.5|105896.8|105846.8|105897.1|105847.1|105895.8|105845.8|15
1727920430000|2024-10-03 01:53:50|105897.1|105847.1|105894.1|105844.1|105897.5|105847.5|105893.8|105843.8|17
1727920440000|2024-10-03 01:54:00|105893.4|105843.4|105893.7|105843.7|105894.6|105844.6|105891.8|105841.8|16
1727920450000|2024-10-03 01:54:10|105893.5|105843.5|105896.3|105846.3|105896.3|105846.3|105892|105842|16
1727920460000|2024-10-03 01:54:20|105895.9|105845.9|105896.5|105846.5|105897.5|105847.5|105895.2|105845.2|18
1727920470000|2024-10-03 01:54:30|105896.4|105846.4|105896.3|105846.3|105896.7|105846.7|105895.3|105845.3|13
1727920480000|2024-10-03 01:54:40|105896.5|105846.5|105896.9|105846.9|105896.9|105846.9|105895|105845|12
1727920490000|2024-10-03 01:54:50|105896.5|105846.5|105896.1|105846.1|105896.9|105846.9|105895.3|105845.3|18
1727920500000|2024-10-03 01:55:00|105896|105846|105895.5|105845.5|105896.5|105846.5|105895.5|105845.5|10
1727920510000|2024-10-03 01:55:10|105896|105846|105890.7|105840.7|105896.5|105846.5|105887.8|105837.8|21
1727920520000|2024-10-03 01:55:20|105890.4|105840.4|105893|105843|105893|105843|105888.6|105838.6|18
1727920530000|2024-10-03 01:55:30|105892.9|105842.9|105898.4|105848.4|105898.4|105848.4|105892.9|105842.9|14
1727920540000|2024-10-03 01:55:40|105899.8|105849.8|105903.2|105853.2|105903.6|105853.6|105899.8|105849.8|31
1727920550000|2024-10-03 01:55:50|105902.6|105852.6|105901.4|105851.4|105903|105853|105901|105851|19
1727920560000|2024-10-03 01:56:00|105901|105851|105904.4|105854.4|105904.4|105854.4|105900.6|105850.6|12
1727920570000|2024-10-03 01:56:10|105905.2|105855.2|105898.4|105848.4|105905.2|105855.2|105898.4|105848.4|22
1727920580000|2024-10-03 01:56:20|105898|105848|105904.1|105854.1|105904.1|105854.1|105895.3|105845.3|26
1727920590000|2024-10-03 01:56:30|105901.7|105851.7|105905.2|105855.2|105905.9|105855.9|105900.3|105850.3|21
1727920600000|2024-10-03 01:56:40|105905.9|105855.9|105903.6|105853.6|105906|105856|105901.8|105851.8|23
1727920610000|2024-10-03 01:56:50|105906|105856|105901.4|105851.4|105906|105856|105900.5|105850.5|16
1727920620000|2024-10-03 01:57:00|105902.3|105852.3|105900.8|105850.8|105902.3|105852.3|105897.4|105847.4|32
1727920630000|2024-10-03 01:57:10|105900.7|105850.7|105905.2|105855.2|105908.8|105858.8|105899.9|105849.9|17
1727920640000|2024-10-03 01:57:20|105905.1|105855.1|105914.8|105864.8|105916.2|105866.2|105905.1|105855.1|39
1727920650000|2024-10-03 01:57:30|105914.3|105864.3|105914.8|105864.8|105915.5|105865.5|105914.3|105864.3|21
1727920660000|2024-10-03 01:57:40|105915.8|105865.8|105915.6|105865.6|105916.2|105866.2|105914.6|105864.6|21
1727920670000|2024-10-03 01:57:50|105915|105865|105915.6|105865.6|105915.9|105865.9|105914.8|105864.8|18
1727920680000|2024-10-03 01:58:00|105916.3|105866.3|105915.5|105865.5|105916.6|105866.6|105915.5|105865.5|9
1727920690000|2024-10-03 01:58:10|105915.8|105865.8|105915.8|105865.8|105917.1|105867.1|105914.5|105864.5|18
1727920700000|2024-10-03 01:58:20|105915.7|105865.7|105913.7|105863.7|105915.7|105865.7|105912.8|105862.8|24
1727920710000|2024-10-03 01:58:30|105913.3|105863.3|105913|105863|105913.8|105863.8|105913|105863|9
1727920720000|2024-10-03 01:58:40|105913.4|105863.4|105903.2|105853.2|105914.1|105864.1|105902.9|105852.9|18
1727920730000|2024-10-03 01:58:50|105903.3|105853.3|105903.2|105853.2|105903.4|105853.4|105902.7|105852.7|10
1727920740000|2024-10-03 01:59:00|105903.4|105853.4|105899.6|105849.6|105903.4|105853.4|105898.7|105848.7|27
1727920750000|2024-10-03 01:59:10|105900|105850|105899.6|105849.6|105900.4|105850.4|105897.2|105847.2|31
1727920760000|2024-10-03 01:59:20|105899.2|105849.2|105900.1|105850.1|105900.7|105850.7|105898.5|105848.5|33
1727920770000|2024-10-03 01:59:30|105899.4|105849.4|105902.5|105852.5|105902.5|105852.5|105898.7|105848.7|16
1727920780000|2024-10-03 01:59:40|105901.4|105851.4|105899.3|105849.3|105901.8|105851.8|105899.3|105849.3|15
1727920790000|2024-10-03 01:59:50|105900.1|105850.1|105899.7|105849.7|105902.5|105852.5|105899.4|105849.4|16
1727920800000|2024-10-03 02:00:00|105899.9|105849.9|105900.7|105850.7|105903.3|105853.3|105899.3|105849.3|32
1727920810000|2024-10-03 02:00:10|105901.4|105851.4|105902.4|105852.4|105903.7|105853.7|105901.2|105851.2|20
1727920820000|2024-10-03 02:00:20|105902.1|105852.1|105903.8|105853.8|105904.1|105854.1|105900.8|105850.8|19
1727920830000|2024-10-03 02:00:30|105904.2|105854.2|105902.3|105852.3|105904.4|105854.4|105901.3|105851.3|19
1727920840000|2024-10-03 02:00:40|105902.1|105852.1|105902.4|105852.4|105903.1|105853.1|105902.1|105852.1|9
1727920850000|2024-10-03 02:00:50|105902.1|105852.1|105904.3|105854.3|105904.7|105854.7|105901.4|105851.4|15
1727920860000|2024-10-03 02:01:00|105904.2|105854.2|105903.5|105853.5|105905.4|105855.4|105903.1|105853.1|22
1727920870000|2024-10-03 02:01:10|105903.2|105853.2|105904.1|105854.1|105905.1|105855.1|105902.8|105852.8|23
1727920880000|2024-10-03 02:01:20|105903.7|105853.7|105904|105854|105904.8|105854.8|105901.1|105851.1|25
1727920890000|2024-10-03 02:01:30|105903.7|105853.7|105908.6|105858.6|105908.6|105858.6|105900|105850|18
1727920900000|2024-10-03 02:01:40|105908.7|105858.7|105901.7|105851.7|105910.1|105860.1|105899.2|105849.2|36
1727920910000|2024-10-03 02:01:50|105901.6|105851.6|105910.4|105860.4|105912.2|105862.2|105901.6|105851.6|37
1727920920000|2024-10-03 02:02:00|105910.6|105860.6|105902.3|105852.3|105911.5|105861.5|105902.3|105852.3|31
1727920930000|2024-10-03 02:02:10|105904.8|105854.8|105907.5|105857.5|105907.5|105857.5|105904.8|105854.8|12
1727920940000|2024-10-03 02:02:20|105907.4|105857.4|105907.3|105857.3|105907.7|105857.7|105906.1|105856.1|7
1727920950000|2024-10-03 02:02:30|105908|105858|105907.1|105857.1|105908.2|105858.2|105906.2|105856.2|9
1727920960000|2024-10-03 02:02:40|105907.3|105857.3|105906|105856|105907.3|105857.3|105906|105856|6
1727920970000|2024-10-03 02:02:50|105906.2|105856.2|105906.2|105856.2|105906.2|105856.2|105905.2|105855.2|12
1727920980000|2024-10-03 02:03:00|105907.4|105857.4|105910.3|105860.3|105910.9|105860.9|105905.6|105855.6|38
1727920990000|2024-10-03 02:03:10|105913|105863|105918.6|105868.6|105920.7|105870.7|105904.8|105854.8|53
1727921000000|2024-10-03 02:03:20|105918.4|105868.4|105916.4|105866.4|105918.7|105868.7|105915.5|105865.5|13
1727921010000|2024-10-03 02:03:30|105916.8|105866.8|105920.5|105870.5|105920.5|105870.5|105915.7|105865.7|35
1727921020000|2024-10-03 02:03:40|105919.6|105869.6|105918.3|105868.3|105920.5|105870.5|105916.5|105866.5|31
1727921030000|2024-10-03 02:03:50|105917.3|105867.3|105917.5|105867.5|105918.8|105868.8|105916.5|105866.5|36
1727921040000|2024-10-03 02:04:00|105917.4|105867.4|105917.9|105867.9|105919|105869|105914.3|105864.3|38
1727921050000|2024-10-03 02:04:10|105917.6|105867.6|105916.8|105866.8|105917.6|105867.6|105916.5|105866.5|24
1727921060000|2024-10-03 02:04:20|105917.1|105867.1|105917.8|105867.8|105918.2|105868.2|105915.4|105865.4|37
1727921070000|2024-10-03 02:04:30|105917.6|105867.6|105920.1|105870.1|105920.2|105870.2|105917.6|105867.6|22
1727921080000|2024-10-03 02:04:40|105919|105869|105922.4|105872.4|105923.8|105873.8|105919|105869|29
1727921090000|2024-10-03 02:04:50|105922.5|105872.5|105923.4|105873.4|105924.4|105874.4|105921.9|105871.9|47
1727921100000|2024-10-03 02:05:00|105923.5|105873.5|105921.9|105871.9|105924.5|105874.5|105919.3|105869.3|47
1727921110000|2024-10-03 02:05:10|105922.4|105872.4|105932|105882|105938.5|105888.5|105920.3|105870.3|44
1727921120000|2024-10-03 02:05:20|105932.4|105882.4|105938.4|105888.4|105940|105890|105930.8|105880.8|70
1727921130000|2024-10-03 02:05:30|105937.8|105887.8|105944.9|105894.9|105944.9|105894.9|105933.4|105883.4|61
1727921140000|2024-10-03 02:05:40|105945|105895|105943.4|105893.4|105945.1|105895.1|105942.5|105892.5|20
1727921150000|2024-10-03 02:05:50|105944.2|105894.2|105941|105891|105944.2|105894.2|105940.8|105890.8|34
1727921160000|2024-10-03 02:06:00|105941.7|105891.7|105940.8|105890.8|105941.7|105891.7|105940.8|105890.8|10
1727921170000|2024-10-03 02:06:10|105941|105891|105941.6|105891.6|105942|105892|105936.1|105886.1|18
1727921180000|2024-10-03 02:06:20|105942.4|105892.4|105945|105895|105945.8|105895.8|105942.4|105892.4|34
1727921190000|2024-10-03 02:06:30|105945.2|105895.2|105948.2|105898.2|105949|105899|105943.1|105893.1|35
1727921200000|2024-10-03 02:06:40|105946.8|105896.8|105948.7|105898.7|105948.9|105898.9|105946.8|105896.8|16
1727921210000|2024-10-03 02:06:50|105948.8|105898.8|105950.1|105900.1|105950.1|105900.1|105947.6|105897.6|15
1727921220000|2024-10-03 02:07:00|105950.2|105900.2|105952.2|105902.2|105956.4|105906.4|105950.2|105900.2|24
1727921230000|2024-10-03 02:07:10|105952.4|105902.4|105951.3|105901.3|105952.5|105902.5|105951.3|105901.3|23
1727921240000|2024-10-03 02:07:20|105951.7|105901.7|105952|105902|105953.5|105903.5|105951.4|105901.4|25
1727921250000|2024-10-03 02:07:30|105951.9|105901.9|105953.8|105903.8|105955.4|105905.4|105951.9|105901.9|37
1727921260000|2024-10-03 02:07:40|105953.9|105903.9|105955.4|105905.4|105959.4|105909.4|105953.4|105903.4|50
1727921270000|2024-10-03 02:07:50|105955.8|105905.8|105954|105904|105957.4|105907.4|105953.6|105903.6|36
1727921280000|2024-10-03 02:08:00|105954.6|105904.6|105955.8|105905.8|105957.4|105907.4|105954.6|105904.6|45
1727921290000|2024-10-03 02:08:10|105955|105905|105953.8|105903.8|105956.8|105906.8|105953.1|105903.1|34
1727921300000|2024-10-03 02:08:20|105953.3|105903.3|105952.4|105902.4|105954.2|105904.2|105952.2|105902.2|22
1727921310000|2024-10-03 02:08:30|105951.4|105901.4|105949.7|105899.7|105951.5|105901.5|105949.7|105899.7|18
1727921320000|2024-10-03 02:08:40|105950.5|105900.5|105949.5|105899.5|105950.5|105900.5|105947.1|105897.1|26
1727921330000|2024-10-03 02:08:50|105949.3|105899.3|105949.9|105899.9|105950.1|105900.1|105949.2|105899.2|13
1727921340000|2024-10-03 02:09:00|105949.8|105899.8|105953.6|105903.6|105955.7|105905.7|105949.3|105899.3|23
1727921350000|2024-10-03 02:09:10|105952.8|105902.8|105953.6|105903.6|105954.2|105904.2|105952.5|105902.5|8
1727921360000|2024-10-03 02:09:20|105953.8|105903.8|105953.6|105903.6|105954|105904|105953.3|105903.3|6
1727921370000|2024-10-03 02:09:30|105953.5|105903.5|105954.1|105904.1|105954.5|105904.5|105952|105902|20
1727921380000|2024-10-03 02:09:40|105954.4|105904.4|105954.4|105904.4|105954.6|105904.6|105953.4|105903.4|7
1727921390000|2024-10-03 02:09:50|105954.2|105904.2|105954|105904|105955.3|105905.3|105954|105904|22
1727921400000|2024-10-03 02:10:00|105953.8|105903.8|105951.3|105901.3|105953.8|105903.8|105951.1|105901.1|21
1727921410000|2024-10-03 02:10:10|105951|105901|105948.8|105898.8|105951|105901|105946.9|105896.9|25
1727921420000|2024-10-03 02:10:20|105948.2|105898.2|105949.3|105899.3|105950.7|105900.7|105947.9|105897.9|30
1727921430000|2024-10-03 02:10:30|105949.6|105899.6|105948.8|105898.8|105950.9|105900.9|105948.6|105898.6|10
1727921440000|2024-10-03 02:10:40|105949.2|105899.2|105949.2|105899.2|105949.2|105899.2|105948.7|105898.7|8
1727921450000|2024-10-03 02:10:50|105949.1|105899.1|105950.2|105900.2|105950.2|105900.2|105948.9|105898.9|11
1727921460000|2024-10-03 02:11:00|105949.1|105899.1|105948.5|105898.5|105950.1|105900.1|105948.5|105898.5|14
1727921470000|2024-10-03 02:11:10|105949.1|105899.1|105946|105896|105950.2|105900.2|105945.9|105895.9|22
1727921480000|2024-10-03 02:11:20|105946.7|105896.7|105950.6|105900.6|105950.8|105900.8|105946.7|105896.7|29
1727921490000|2024-10-03 02:11:30|105950|105900|105950.5|105900.5|105951.1|105901.1|105949.7|105899.7|15
1727921500000|2024-10-03 02:11:40|105951.1|105901.1|105949.4|105899.4|105951.2|105901.2|105948.8|105898.8|15
1727921510000|2024-10-03 02:11:50|105949.3|105899.3|105955.3|105905.3|105955.3|105905.3|105949.3|105899.3|11
1727921520000|2024-10-03 02:12:00|105954.6|105904.6|105954.6|105904.6|105955|105905|105953.5|105903.5|16
1727921530000|2024-10-03 02:12:10|105954.3|105904.3|105953.5|105903.5|105954.3|105904.3|105953.5|105903.5|6
1727921540000|2024-10-03 02:12:20|105953.6|105903.6|105954.8|105904.8|105954.8|105904.8|105953.1|105903.1|16
1727921550000|2024-10-03 02:12:30|105954.9|105904.9|105952.7|105902.7|105954.9|105904.9|105952.5|105902.5|16
1727921560000|2024-10-03 02:12:40|105952.9|105902.9|105952.5|105902.5|105953.5|105903.5|105952.2|105902.2|9
1727921570000|2024-10-03 02:12:50|105952.6|105902.6|105953.8|105903.8|105954.5|105904.5|105952.4|105902.4|19
1727921580000|2024-10-03 02:13:00|105953.3|105903.3|105959.7|105909.7|105959.7|105909.7|105953.1|105903.1|24
1727921590000|2024-10-03 02:13:10|105959.2|105909.2|105956.5|105906.5|105959.6|105909.6|105956|105906|25
1727921600000|2024-10-03 02:13:20|105955.5|105905.5|105953|105903|105955.8|105905.8|105953|105903|16
1727921610000|2024-10-03 02:13:30|105953.2|105903.2|105955.2|105905.2|105955.3|105905.3|105953.2|105903.2|26
1727921620000|2024-10-03 02:13:40|105954.8|105904.8|105956.9|105906.9|105958.3|105908.3|105954.8|105904.8|27
1727921630000|2024-10-03 02:13:50|105957|105907|105955.9|105905.9|105957|105907|105955.8|105905.8|8
1727921640000|2024-10-03 02:14:00|105955.7|105905.7|105954.5|105904.5|105955.7|105905.7|105954.2|105904.2|13
1727921650000|2024-10-03 02:14:10|105955|105905|105954.5|105904.5|105956.3|105906.3|105954.4|105904.4|21
1727921660000|2024-10-03 02:14:20|105954.1|105904.1|105954.1|105904.1|105954.8|105904.8|105952.5|105902.5|15
1727921670000|2024-10-03 02:14:30|105953.5|105903.5|105955|105905|105955.2|105905.2|105953.5|105903.5|15
1727921680000|2024-10-03 02:14:40|105955.1|105905.1|105955.1|105905.1|105955.3|105905.3|105954.7|105904.7|11
1727921690000|2024-10-03 02:14:50|105954.6|105904.6|105954.5|105904.5|105955.2|105905.2|105954.4|105904.4|8
1727921700000|2024-10-03 02:15:00|105954.4|105904.4|105951.6|105901.6|105955.8|105905.8|105951.6|105901.6|25
1727921710000|2024-10-03 02:15:10|105952.1|105902.1|105951.8|105901.8|105952.1|105902.1|105950.6|105900.6|30
1727921720000|2024-10-03 02:15:20|105951.3|105901.3|105951.3|105901.3|105952.1|105902.1|105950.6|105900.6|12
1727921730000|2024-10-03 02:15:30|105951.2|105901.2|105951.6|105901.6|105952|105902|105949.9|105899.9|29
1727921740000|2024-10-03 02:15:40|105951.3|105901.3|105952.1|105902.1|105952.6|105902.6|105951.3|105901.3|15
1727921750000|2024-10-03 02:15:50|105952.2|105902.2|105950.1|105900.1|105952.2|105902.2|105949.9|105899.9|18
1727921760000|2024-10-03 02:16:00|105951.2|105901.2|105949.7|105899.7|105952.1|105902.1|105949.7|105899.7|9
1727921770000|2024-10-03 02:16:10|105949.3|105899.3|105950.5|105900.5|105951|105901|105948.2|105898.2|19
1727921780000|2024-10-03 02:16:20|105950.6|105900.6|105946.6|105896.6|105950.7|105900.7|105946.6|105896.6|19
1727921790000|2024-10-03 02:16:30|105945.4|105895.4|105930.6|105880.6|105946.5|105896.5|105929.5|105879.5|14
1727921800000|2024-10-03 02:16:40|105930.3|105880.3|105928.8|105878.8|105930.5|105880.5|105927.5|105877.5|53
1727921810000|2024-10-03 02:16:50|105928.4|105878.4|105929.2|105879.2|105930.7|105880.7|105927.4|105877.4|31
1727921820000|2024-10-03 02:17:00|105930.5|105880.5|105934.1|105884.1|105935.3|105885.3|105930.1|105880.1|54
1727921830000|2024-10-03 02:17:10|105933.3|105883.3|105931.2|105881.2|105935.7|105885.7|105931.2|105881.2|45
1727921840000|2024-10-03 02:17:20|105930.7|105880.7|105932.4|105882.4|105932.4|105882.4|105930.3|105880.3|28
1727921850000|2024-10-03 02:17:30|105932.6|105882.6|105932|105882|105934.4|105884.4|105929.9|105879.9|56
1727921860000|2024-10-03 02:17:40|105932.3|105882.3|105933.3|105883.3|105934.4|105884.4|105928|105878|39
1727921870000|2024-10-03 02:17:50|105934.4|105884.4|105933.1|105883.1|105934.6|105884.6|105932.9|105882.9|22
1727921880000|2024-10-03 02:18:00|105933.8|105883.8|105933.1|105883.1|105934.2|105884.2|105932.6|105882.6|45
1727921890000|2024-10-03 02:18:10|105932.7|105882.7|105931.1|105881.1|105935.1|105885.1|105929.3|105879.3|29
1727921900000|2024-10-03 02:18:20|105931.8|105881.8|105931.3|105881.3|105934.6|105884.6|105928.9|105878.9|48
1727921910000|2024-10-03 02:18:30|105934.2|105884.2|105932.1|105882.1|105934.2|105884.2|105930.1|105880.1|36
1727921920000|2024-10-03 02:18:40|105932.2|105882.2|105934.8|105884.8|105934.8|105884.8|105931.8|105881.8|31
1727921930000|2024-10-03 02:18:50|105934.5|105884.5|105932.6|105882.6|105934.5|105884.5|105931.8|105881.8|36
1727921940000|2024-10-03 02:19:00|105933|105883|105933|105883|105934.3|105884.3|105932.9|105882.9|15
1727921950000|2024-10-03 02:19:10|105932.8|105882.8|105934.8|105884.8|105935.9|105885.9|105932.8|105882.8|13
1727921960000|2024-10-03 02:19:20|105935.2|105885.2|105932.8|105882.8|105935.3|105885.3|105932.8|105882.8|16
1727921970000|2024-10-03 02:19:30|105932.9|105882.9|105933.5|105883.5|105936.4|105886.4|105932.9|105882.9|21
1727921980000|2024-10-03 02:19:40|105933.9|105883.9|105935.3|105885.3|105935.9|105885.9|105932.8|105882.8|15
1727921990000|2024-10-03 02:19:50|105935|105885|105935.9|105885.9|105939|105889|105935|105885|21
1727922000000|2024-10-03 02:20:00|105936.6|105886.6|105934.2|105884.2|105937.1|105887.1|105931.9|105881.9|42
1727922010000|2024-10-03 02:20:10|105934.4|105884.4|105928.8|105878.8|105934.6|105884.6|105928.5|105878.5|10
1727922020000|2024-10-03 02:20:20|105929|105879|105927.6|105877.6|105929|105879|105927.6|105877.6|6
1727922030000|2024-10-03 02:20:30|105928.1|105878.1|105927.4|105877.4|105928.1|105878.1|105926.7|105876.7|9
1727922040000|2024-10-03 02:20:40|105926.6|105876.6|105923.7|105873.7|105926.6|105876.6|105922.8|105872.8|22
1727922050000|2024-10-03 02:20:50|105923.8|105873.8|105923|105873|105923.8|105873.8|105922.7|105872.7|21
1727922060000|2024-10-03 02:21:00|105922.9|105872.9|105921|105871|105923.2|105873.2|105921|105871|17
1727922070000|2024-10-03 02:21:10|105921.2|105871.2|105924.2|105874.2|105924.2|105874.2|105918.9|105868.9|21
1727922080000|2024-10-03 02:21:20|105924.1|105874.1|105924.2|105874.2|105924.7|105874.7|105923.5|105873.5|15
1727922090000|2024-10-03 02:21:30|105923.1|105873.1|105923.5|105873.5|105924.1|105874.1|105922.4|105872.4|18
1727922100000|2024-10-03 02:21:40|105922.4|105872.4|105923.9|105873.9|105924.4|105874.4|105922.4|105872.4|8
1727922110000|2024-10-03 02:21:50|105923.7|105873.7|105922.4|105872.4|105923.7|105873.7|105921.6|105871.6|7
1727922120000|2024-10-03 02:22:00|105919.4|105869.4|105915|105865|105919.4|105869.4|105915|105865|8
1727922130000|2024-10-03 02:22:10|105916.1|105866.1|105915.7|105865.7|105917.5|105867.5|105909.8|105859.8|18
1727922140000|2024-10-03 02:22:20|105916.2|105866.2|105918|105868|105918.6|105868.6|105913.5|105863.5|20
1727922150000|2024-10-03 02:22:30|105918.5|105868.5|105918.7|105868.7|105919.6|105869.6|105917.6|105867.6|10
1727922160000|2024-10-03 02:22:40|105919.2|105869.2|105918.5|105868.5|105919.7|105869.7|105918.3|105868.3|13
1727922170000|2024-10-03 02:22:50|105918.9|105868.9|105917.8|105867.8|105918.9|105868.9|105917.8|105867.8|6
1727922180000|2024-10-03 02:23:00|105918.9|105868.9|105923.5|105873.5|105923.9|105873.9|105918.9|105868.9|25
1727922190000|2024-10-03 02:23:10|105923.3|105873.3|105923.6|105873.6|105924.5|105874.5|105922.4|105872.4|21
1727922200000|2024-10-03 02:23:20|105922.9|105872.9|105924.2|105874.2|105924.2|105874.2|105922.3|105872.3|17
1727922210000|2024-10-03 02:23:30|105923.8|105873.8|105924|105874|105925.6|105875.6|105923.4|105873.4|15
1727922220000|2024-10-03 02:23:40|105923.4|105873.4|105923.7|105873.7|105923.9|105873.9|105920.7|105870.7|14
1727922230000|2024-10-03 02:23:50|105923.6|105873.6|105922.5|105872.5|105923.8|105873.8|105922.2|105872.2|8
1727922240000|2024-10-03 02:24:00|105922.7|105872.7|105922.5|105872.5|105922.7|105872.7|105922.4|105872.4|3
1727922250000|2024-10-03 02:24:10|105922.4|105872.4|105922.5|105872.5|105922.5|105872.5|105922.3|105872.3|3
1727922260000|2024-10-03 02:24:20|105922.6|105872.6|105922.7|105872.7|105922.7|105872.7|105922.5|105872.5|4
1727922270000|2024-10-03 02:24:30|105922.1|105872.1|105924.3|105874.3|105924.4|105874.4|105922.1|105872.1|10
1727922280000|2024-10-03 02:24:40|105924.7|105874.7|105924.1|105874.1|105925.7|105875.7|105924.1|105874.1|9
1727922290000|2024-10-03 02:24:50|105924|105874|105925.3|105875.3|105925.5|105875.5|105923.8|105873.8|16
1727922300000|2024-10-03 02:25:00|105925.6|105875.6|105924.1|105874.1|105925.6|105875.6|105923.4|105873.4|12
1727922310000|2024-10-03 02:25:10|105924|105874|105921|105871|105925|105875|105920.2|105870.2|11
1727922320000|2024-10-03 02:25:20|105921.3|105871.3|105922|105872|105922|105872|105921.3|105871.3|5
1727922330000|2024-10-03 02:25:30|105921.7|105871.7|105924.7|105874.7|105924.7|105874.7|105921.3|105871.3|10
1727922340000|2024-10-03 02:25:40|105925.3|105875.3|105924.5|105874.5|105925.3|105875.3|105924.5|105874.5|6
1727922350000|2024-10-03 02:25:50|105924.4|105874.4|105924.4|105874.4|105924.5|105874.5|105924.2|105874.2|7
1727922360000|2024-10-03 02:26:00|105923.3|105873.3|105921.7|105871.7|105923.3|105873.3|105921.7|105871.7|4
1727922370000|2024-10-03 02:26:10|105921.4|105871.4|105918|105868|105921.4|105871.4|105917.2|105867.2|19
1727922380000|2024-10-03 02:26:20|105919.1|105869.1|105919.1|105869.1|105919.1|105869.1|105915.6|105865.6|31
1727922390000|2024-10-03 02:26:30|105919|105869|105919.1|105869.1|105919.6|105869.6|105918.7|105868.7|10
1727922400000|2024-10-03 02:26:40|105919.5|105869.5|105921.6|105871.6|105921.6|105871.6|105919.5|105869.5|4
1727922410000|2024-10-03 02:26:50|105922|105872|105923.2|105873.2|105925.5|105875.5|105922|105872|17
1727922420000|2024-10-03 02:27:00|105923.6|105873.6|105924.1|105874.1|105924.6|105874.6|105922.7|105872.7|15
1727922430000|2024-10-03 02:27:10|105927.7|105877.7|105922.7|105872.7|105934|105884|105922.4|105872.4|12
1727922440000|2024-10-03 02:27:20|105922.5|105872.5|105923.3|105873.3|105923.3|105873.3|105922|105872|4
1727922450000|2024-10-03 02:27:30|105922.4|105872.4|105922.8|105872.8|105922.8|105872.8|105921|105871|7
1727922460000|2024-10-03 02:27:40|105923|105873|105922.4|105872.4|105923.2|105873.2|105921.8|105871.8|7
1727922470000|2024-10-03 02:27:50|105922.3|105872.3|105919.3|105869.3|105922.3|105872.3|105919.3|105869.3|9
1727922480000|2024-10-03 02:28:00|105919.5|105869.5|105919.6|105869.6|105919.8|105869.8|105919.5|105869.5|5
1727922490000|2024-10-03 02:28:10|105919.7|105869.7|105919.7|105869.7|105919.7|105869.7|105917.9|105867.9|9
1727922500000|2024-10-03 02:28:20|105919.8|105869.8|105919.8|105869.8|105920.1|105870.1|105917.9|105867.9|7
1727922510000|2024-10-03 02:28:30|105919.9|105869.9|105919.9|105869.9|105919.9|105869.9|105919.9|105869.9|1
1727922520000|2024-10-03 02:28:40|105920.2|105870.2|105915.9|105865.9|105920.2|105870.2|105915.9|105865.9|9
1727922530000|2024-10-03 02:28:50|105915.8|105865.8|105918|105868|105918|105868|105915.8|105865.8|6
1727922540000|2024-10-03 02:29:00|105916.2|105866.2|105917.5|105867.5|105917.7|105867.7|105915.7|105865.7|6
1727922550000|2024-10-03 02:29:10|105917.3|105867.3|105915.9|105865.9|105917.3|105867.3|105915.9|105865.9|5
1727922560000|2024-10-03 02:29:20|105917.3|105867.3|105917.8|105867.8|105917.8|105867.8|105916.2|105866.2|4
1727922570000|2024-10-03 02:29:30|105917.6|105867.6|105918.4|105868.4|105918.4|105868.4|105917.6|105867.6|4
1727922580000|2024-10-03 02:29:40|105916.9|105866.9|105918|105868|105918.1|105868.1|105916.6|105866.6|6
1727922590000|2024-10-03 02:29:50|105917.9|105867.9|105918.2|105868.2|105918.2|105868.2|105917.9|105867.9|4
1727922600000|2024-10-03 02:30:00|105916.6|105866.6|105911.4|105861.4|105916.7|105866.7|105911.4|105861.4|15
1727922610000|2024-10-03 02:30:10|105911.1|105861.1|105910.3|105860.3|105911.1|105861.1|105908.1|105858.1|13
1727922620000|2024-10-03 02:30:20|105910.1|105860.1|105908.5|105858.5|105910.2|105860.2|105906.9|105856.9|15
1727922630000|2024-10-03 02:30:30|105908.8|105858.8|105908.4|105858.4|105909.2|105859.2|105907.5|105857.5|8
1727922640000|2024-10-03 02:30:40|105908.6|105858.6|105908.7|105858.7|105908.7|105858.7|105908.2|105858.2|7
1727922650000|2024-10-03 02:30:50|105908.6|105858.6|105910.6|105860.6|105910.6|105860.6|105908.6|105858.6|4
1727922660000|2024-10-03 02:31:00|105910.8|105860.8|105911|105861|105911.1|105861.1|105910.5|105860.5|5
1727922670000|2024-10-03 02:31:10|105911.4|105861.4|105912.4|105862.4|105912.8|105862.8|105911.4|105861.4|8
1727922680000|2024-10-03 02:31:20|105912.2|105862.2|105911.3|105861.3|105913.2|105863.2|105911.3|105861.3|8
1727922690000|2024-10-03 02:31:30|105911.5|105861.5|105912.4|105862.4|105912.4|105862.4|105911.5|105861.5|8
1727922700000|2024-10-03 02:31:40|105912.3|105862.3|105911.7|105861.7|105912.3|105862.3|105911.7|105861.7|3
1727922710000|2024-10-03 02:31:50|105912.2|105862.2|105916.2|105866.2|105916.2|105866.2|105912.2|105862.2|15
1727922720000|2024-10-03 02:32:00|105915.6|105865.6|105917|105867|105917|105867|105915|105865|9
1727922730000|2024-10-03 02:32:10|105916.6|105866.6|105916.4|105866.4|105916.9|105866.9|105915.9|105865.9|12
1727922740000|2024-10-03 02:32:20|105916.3|105866.3|105916.8|105866.8|105916.8|105866.8|105915.8|105865.8|3
1727922750000|2024-10-03 02:32:30|105916.7|105866.7|105914.6|105864.6|105916.7|105866.7|105914.5|105864.5|5
1727922760000|2024-10-03 02:32:40|105914.5|105864.5|105914.1|105864.1|105914.5|105864.5|105914.1|105864.1|4
1727922770000|2024-10-03 02:32:50|105914.3|105864.3|105914.4|105864.4|105914.4|105864.4|105914.3|105864.3|2
1727922780000|2024-10-03 02:33:00|105914.3|105864.3|105914.1|105864.1|105915.7|105865.7|105913.6|105863.6|7
1727922790000|2024-10-03 02:33:10|105914.5|105864.5|105914.3|105864.3|105914.5|105864.5|105914|105864|5
1727922800000|2024-10-03 02:33:20|105914.2|105864.2|105914.1|105864.1|105914.2|105864.2|105914.1|105864.1|2
1727922810000|2024-10-03 02:33:30|105914|105864|105915.2|105865.2|105915.4|105865.4|105914|105864|4
1727922820000|2024-10-03 02:33:40|105915.3|105865.3|105915.5|105865.5|105915.5|105865.5|105915.3|105865.3|3
1727922830000|2024-10-03 02:33:50|105915.6|105865.6|105913.6|105863.6|105915.6|105865.6|105913.6|105863.6|3
1727922840000|2024-10-03 02:34:00|105913.5|105863.5|105913.3|105863.3|105913.5|105863.5|105913.3|105863.3|3
1727922850000|2024-10-03 02:34:10|105913.1|105863.1|105912.1|105862.1|105913.1|105863.1|105912|105862|3
1727922860000|2024-10-03 02:34:20|105912.4|105862.4|105914.6|105864.6|105914.6|105864.6|105912.4|105862.4|6
1727922870000|2024-10-03 02:34:30|105914.4|105864.4|105914.5|105864.5|105914.5|105864.5|105914.4|105864.4|2
1727922880000|2024-10-03 02:34:40|105914.3|105864.3|105914.4|105864.4|105914.4|105864.4|105914.3|105864.3|2
1727922890000|2024-10-03 02:34:50|105914.9|105864.9|105917.9|105867.9|105919.3|105869.3|105914.9|105864.9|21
1727922900000|2024-10-03 02:35:00|105917.5|105867.5|105917.9|105867.9|105919.3|105869.3|105916.8|105866.8|11
1727922910000|2024-10-03 02:35:10|105919.1|105869.1|105917.8|105867.8|105919.3|105869.3|105917.1|105867.1|13
1727922920000|2024-10-03 02:35:20|105917.3|105867.3|105918.4|105868.4|105919.2|105869.2|105915.8|105865.8|25
1727922930000|2024-10-03 02:35:30|105917.8|105867.8|105918.8|105868.8|105919.3|105869.3|105917.2|105867.2|9
1727922940000|2024-10-03 02:35:40|105918.6|105868.6|105918.6|105868.6|105918.6|105868.6|105918.6|105868.6|1
1727922950000|2024-10-03 02:35:50|105918.5|105868.5|105917|105867|105918.5|105868.5|105917|105867|4
1727922960000|2024-10-03 02:36:00|105917.1|105867.1|105917.1|105867.1|105917.1|105867.1|105917.1|105867.1|1
1727922970000|2024-10-03 02:36:10|105917|105867|105917.2|105867.2|105917.2|105867.2|105917|105867|3
1727922980000|2024-10-03 02:36:20|105917.4|105867.4|105921.3|105871.3|105922.8|105872.8|105917.4|105867.4|36
1727922990000|2024-10-03 02:36:30|105921.5|105871.5|105921.2|105871.2|105922.6|105872.6|105921.2|105871.2|9
1727923000000|2024-10-03 02:36:40|105922.1|105872.1|105921.7|105871.7|105922.8|105872.8|105920.1|105870.1|30
1727923010000|2024-10-03 02:36:50|105922|105872|105922.9|105872.9|105924.8|105874.8|105922|105872|21
1727923020000|2024-10-03 02:37:00|105923.7|105873.7|105924.3|105874.3|105926.4|105876.4|105923|105873|14
1727923030000|2024-10-03 02:37:10|105924.5|105874.5|105924.6|105874.6|105924.7|105874.7|105924.3|105874.3|5
1727923040000|2024-10-03 02:37:20|105924.2|105874.2|105926.3|105876.3|105926.3|105876.3|105923.7|105873.7|11
1727923050000|2024-10-03 02:37:30|105926.5|105876.5|105925|105875|105926.8|105876.8|105925|105875|11
1727923060000|2024-10-03 02:37:40|105924.9|105874.9|105926.7|105876.7|105927.8|105877.8|105924.9|105874.9|16
1727923070000|2024-10-03 02:37:50|105926.5|105876.5|105929|105879|105929.2|105879.2|105926.5|105876.5|12
1727923080000|2024-10-03 02:38:00|105928.3|105878.3|105927.8|105877.8|105929|105879|105927.8|105877.8|14
1727923090000|2024-10-03 02:38:10|105928|105878|105928.1|105878.1|105928.1|105878.1|105927|105877|11
1727923100000|2024-10-03 02:38:20|105928.6|105878.6|105927.9|105877.9|105928.6|105878.6|105925|105875|13
1727923110000|2024-10-03 02:38:30|105928.2|105878.2|105929.2|105879.2|105931.9|105881.9|105927|105877|22
1727923120000|2024-10-03 02:38:40|105929|105879|105929.6|105879.6|105929.9|105879.9|105928.5|105878.5|23
1727923130000|2024-10-03 02:38:50|105929.2|105879.2|105928.8|105878.8|105929.3|105879.3|105927.5|105877.5|19
1727923140000|2024-10-03 02:39:00|105928.5|105878.5|105929.2|105879.2|105929.2|105879.2|105928.3|105878.3|10
1727923150000|2024-10-03 02:39:10|105928.8|105878.8|105928.8|105878.8|105930.1|105880.1|105928.8|105878.8|4
1727923160000|2024-10-03 02:39:20|105928.7|105878.7|105928.6|105878.6|105930.6|105880.6|105928.6|105878.6|6
1727923180000|2024-10-03 02:39:40|105928.7|105878.7|105928.4|105878.4|105928.7|105878.7|105928.4|105878.4|2
1727923190000|2024-10-03 02:39:50|105928.7|105878.7|105934.3|105884.3|105934.7|105884.7|105928.3|105878.3|22
1727923200000|2024-10-03 02:40:00|105935.8|105885.8|105934.7|105884.7|105935.8|105885.8|105934|105884|9
1727923210000|2024-10-03 02:40:10|105936.5|105886.5|105931.7|105881.7|105936.5|105886.5|105931.7|105881.7|6
1727923220000|2024-10-03 02:40:20|105932.5|105882.5|105934.5|105884.5|105934.5|105884.5|105931.8|105881.8|13
1727923230000|2024-10-03 02:40:30|105934.3|105884.3|105935.6|105885.6|105936.9|105886.9|105933.4|105883.4|37
1727923240000|2024-10-03 02:40:40|105935.4|105885.4|105935.2|105885.2|105935.5|105885.5|105934.6|105884.6|16
1727923250000|2024-10-03 02:40:50|105935.7|105885.7|105935.4|105885.4|105935.8|105885.8|105935.4|105885.4|3
1727923260000|2024-10-03 02:41:00|105935.3|105885.3|105934.5|105884.5|105937.6|105887.6|105930.3|105880.3|58
1727923270000|2024-10-03 02:41:10|105932.8|105882.8|105932.1|105882.1|105934|105884|105928.2|105878.2|44
1727923280000|2024-10-03 02:41:20|105932.3|105882.3|105925.7|105875.7|105932.4|105882.4|105925.7|105875.7|30
1727923290000|2024-10-03 02:41:30|105925.6|105875.6|105925.3|105875.3|105925.6|105875.6|105925.1|105875.1|10
1727923300000|2024-10-03 02:41:40|105925.2|105875.2|105924.7|105874.7|105925.6|105875.6|105924.4|105874.4|8
1727923310000|2024-10-03 02:41:50|105925.1|105875.1|105924.7|105874.7|105926.6|105876.6|105923.8|105873.8|26
1727923320000|2024-10-03 02:42:00|105925|105875|105948.4|105898.4|105949.9|105899.9|105924.7|105874.7|24
1727923330000|2024-10-03 02:42:10|105949.7|105899.7|105948.1|105898.1|105949.7|105899.7|105948.1|105898.1|4
1727923340000|2024-10-03 02:42:20|105949.5|105899.5|105949.2|105899.2|105950.6|105900.6|105948.2|105898.2|10
1727923350000|2024-10-03 02:42:30|105949.3|105899.3|105951.4|105901.4|105951.4|105901.4|105948.9|105898.9|7
1727923360000|2024-10-03 02:42:40|105952.3|105902.3|105951.5|105901.5|105952.3|105902.3|105951.4|105901.4|3
1727923370000|2024-10-03 02:42:50|105950.8|105900.8|105950.8|105900.8|105950.8|105900.8|105950.8|105900.8|1
1727923380000|2024-10-03 02:43:00|105950.4|105900.4|105953.7|105903.7|105953.7|105903.7|105950.4|105900.4|11
1727923390000|2024-10-03 02:43:10|105953.8|105903.8|105954.7|105904.7|105954.7|105904.7|105953.1|105903.1|5
1727923400000|2024-10-03 02:43:20|105954.8|105904.8|105954.3|105904.3|105954.8|105904.8|105954.3|105904.3|4
1727923410000|2024-10-03 02:43:30|105954.2|105904.2|105950.7|105900.7|105954.2|105904.2|105950.7|105900.7|3
1727923420000|2024-10-03 02:43:40|105950|105900|105950|105900|105950|105900|105950|105900|1
1727923430000|2024-10-03 02:43:50|105950.3|105900.3|105950.3|105900.3|105950.3|105900.3|105950.3|105900.3|1
1727923440000|2024-10-03 02:44:00|105949.8|105899.8|105951.5|105901.5|105953.4|105903.4|105948.8|105898.8|18
1727923450000|2024-10-03 02:44:10|105953.1|105903.1|105952.4|105902.4|105953.1|105903.1|105951.5|105901.5|4
1727923460000|2024-10-03 02:44:20|105952.3|105902.3|105946.7|105896.7|105952.3|105902.3|105946.3|105896.3|9
1727923470000|2024-10-03 02:44:30|105946.8|105896.8|105946|105896|105946.8|105896.8|105946|105896|6
1727923480000|2024-10-03 02:44:40|105946.3|105896.3|105949.6|105899.6|105950.1|105900.1|105946.3|105896.3|7
1727923490000|2024-10-03 02:44:50|105949.2|105899.2|105948.5|105898.5|105949.5|105899.5|105945.2|105895.2|12
1727923500000|2024-10-03 02:45:00|105948.9|105898.9|105947.9|105897.9|105948.9|105898.9|105947.8|105897.8|7
1727923510000|2024-10-03 02:45:10|105947.3|105897.3|105945.2|105895.2|105947.3|105897.3|105945.2|105895.2|3
1727923520000|2024-10-03 02:45:20|105944.9|105894.9|105944.7|105894.7|105944.9|105894.9|105944.7|105894.7|2
1727923530000|2024-10-03 02:45:30|105944.3|105894.3|105944|105894|105944.3|105894.3|105943.9|105893.9|4
1727923540000|2024-10-03 02:45:40|105944.1|105894.1|105945.3|105895.3|105945.3|105895.3|105944.1|105894.1|4
1727923550000|2024-10-03 02:45:50|105945.4|105895.4|105944.4|105894.4|105945.4|105895.4|105944.4|105894.4|3
1727923560000|2024-10-03 02:46:00|105944.3|105894.3|105945.5|105895.5|105946.5|105896.5|105944.2|105894.2|6
1727923570000|2024-10-03 02:46:10|105945.4|105895.4|105941.4|105891.4|105945.4|105895.4|105941.3|105891.3|9
1727923580000|2024-10-03 02:46:20|105941.3|105891.3|105941.3|105891.3|105941.3|105891.3|105941.3|105891.3|1
1727923590000|2024-10-03 02:46:30|105941.2|105891.2|105941.1|105891.1|105941.3|105891.3|105940.9|105890.9|6
1727923600000|2024-10-03 02:46:40|105941|105891|105942.5|105892.5|105942.5|105892.5|105940.9|105890.9|5
1727923610000|2024-10-03 02:46:50|105942.2|105892.2|105941.6|105891.6|105943.3|105893.3|105941.5|105891.5|10
1727923620000|2024-10-03 02:47:00|105941.4|105891.4|105939.3|105889.3|105942.8|105892.8|105939.3|105889.3|8
1727923630000|2024-10-03 02:47:10|105939.2|105889.2|105935.8|105885.8|105939.3|105889.3|105935.6|105885.6|6
1727923640000|2024-10-03 02:47:20|105935.7|105885.7|105931.2|105881.2|105936|105886|105931.2|105881.2|19
1727923650000|2024-10-03 02:47:30|105932.7|105882.7|105905.2|105855.2|105932.7|105882.7|105901.5|105851.5|25
1727923660000|2024-10-03 02:47:40|105905|105855|105904.7|105854.7|105905|105855|105904.2|105854.2|6
1727923670000|2024-10-03 02:47:50|105903.1|105853.1|105900.1|105850.1|105903.5|105853.5|105898.5|105848.5|17
1727923680000|2024-10-03 02:48:00|105899.9|105849.9|105900.2|105850.2|105900.4|105850.4|105898.3|105848.3|9
1727923690000|2024-10-03 02:48:10|105900.1|105850.1|105901.4|105851.4|105901.8|105851.8|105899.9|105849.9|11
1727923700000|2024-10-03 02:48:20|105901.6|105851.6|105900.1|105850.1|105901.7|105851.7|105900|105850|9
1727923710000|2024-10-03 02:48:30|105900.2|105850.2|105900|105850|105900.3|105850.3|105900|105850|5
1727923720000|2024-10-03 02:48:40|105899.8|105849.8|105900.2|105850.2|105900.2|105850.2|105899.8|105849.8|3
1727923730000|2024-10-03 02:48:50|105900.1|105850.1|105900.8|105850.8|105902.1|105852.1|105900.1|105850.1|9
1727923740000|2024-10-03 02:49:00|105901.8|105851.8|105903.1|105853.1|105903.1|105853.1|105901.8|105851.8|6
1727923750000|2024-10-03 02:49:10|105904.4|105854.4|105906.2|105856.2|105906.2|105856.2|105904.1|105854.1|9
1727923760000|2024-10-03 02:49:20|105905.7|105855.7|105906.8|105856.8|105906.8|105856.8|105905.6|105855.6|3
1727923770000|2024-10-03 02:49:30|105907.2|105857.2|105907.8|105857.8|105907.8|105857.8|105907.2|105857.2|4
1727923790000|2024-10-03 02:49:50|105907.6|105857.6|105908.1|105858.1|105908.1|105858.1|105907.6|105857.6|2
1727923800000|2024-10-03 02:50:00|105908|105858|105908|105858|105908|105858|105907.9|105857.9|3
1727923810000|2024-10-03 02:50:10|105908.2|105858.2|105907.2|105857.2|105908.4|105858.4|105907.2|105857.2|8
1727923820000|2024-10-03 02:50:20|105907.7|105857.7|105907.8|105857.8|105907.8|105857.8|105907.2|105857.2|5
1727923830000|2024-10-03 02:50:30|105907.5|105857.5|105907.5|105857.5|105907.5|105857.5|105907.5|105857.5|1
1727923840000|2024-10-03 02:50:40|105907.4|105857.4|105907.9|105857.9|105907.9|105857.9|105907.4|105857.4|2
1727923850000|2024-10-03 02:50:50|105908.6|105858.6|105908.8|105858.8|105909|105859|105908.6|105858.6|4
1727923860000|2024-10-03 02:51:00|105908.7|105858.7|105908.4|105858.4|105908.8|105858.8|105908.4|105858.4|4
1727923870000|2024-10-03 02:51:10|105908.5|105858.5|105906.4|105856.4|105908.7|105858.7|105904.3|105854.3|21
1727923880000|2024-10-03 02:51:20|105906.6|105856.6|105911.8|105861.8|105912.7|105862.7|105902.6|105852.6|33
1727923890000|2024-10-03 02:51:30|105912.1|105862.1|105911.8|105861.8|105913.4|105863.4|105911.7|105861.7|17
1727923900000|2024-10-03 02:51:40|105911.3|105861.3|105912|105862|105913.7|105863.7|105911.3|105861.3|9
1727923910000|2024-10-03 02:51:50|105912.5|105862.5|105905.7|105855.7|105912.8|105862.8|105904.9|105854.9|12
1727923920000|2024-10-03 02:52:00|105907|105857|105908.2|105858.2|105908.5|105858.5|105907|105857|12
1727923930000|2024-10-03 02:52:10|105908.4|105858.4|105908.9|105858.9|105908.9|105858.9|105907|105857|4
1727923940000|2024-10-03 02:52:20|105907.5|105857.5|105915.7|105865.7|105918.9|105868.9|105907|105857|27
1727923950000|2024-10-03 02:52:30|105915.2|105865.2|105914.2|105864.2|105915.2|105865.2|105912.1|105862.1|13
1727923960000|2024-10-03 02:52:40|105914.3|105864.3|105916.6|105866.6|105916.6|105866.6|105913.2|105863.2|18
1727923970000|2024-10-03 02:52:50|105915.5|105865.5|105913.9|105863.9|105916.6|105866.6|105913.9|105863.9|8
1727923980000|2024-10-03 02:53:00|105912.7|105862.7|105912.7|105862.7|105914|105864|105912.7|105862.7|12
1727923990000|2024-10-03 02:53:10|105912.4|105862.4|105914.5|105864.5|105914.5|105864.5|105912.4|105862.4|12
1727924000000|2024-10-03 02:53:20|105914.2|105864.2|105914.6|105864.6|105918.1|105868.1|105914.2|105864.2|17
1727924010000|2024-10-03 02:53:30|105915.6|105865.6|105912.8|105862.8|105915.7|105865.7|105912.7|105862.7|12
1727924020000|2024-10-03 02:53:40|105912.7|105862.7|105913.8|105863.8|105915.1|105865.1|105912.4|105862.4|12
1727924030000|2024-10-03 02:53:50|105913.1|105863.1|105910.8|105860.8|105915.2|105865.2|105908.5|105858.5|28
1727924040000|2024-10-03 02:54:00|105910|105860|105911.7|105861.7|105912.1|105862.1|105910|105860|13
1727924050000|2024-10-03 02:54:10|105912.1|105862.1|105912.1|105862.1|105913.8|105863.8|105912.1|105862.1|11
1727924060000|2024-10-03 02:54:20|105913.5|105863.5|105914|105864|105914|105864|105912.2|105862.2|10
1727924070000|2024-10-03 02:54:30|105912.8|105862.8|105914|105864|105915|105865|105912.8|105862.8|9
1727924080000|2024-10-03 02:54:40|105912.4|105862.4|105917.7|105867.7|105918.8|105868.8|105912.2|105862.2|18
1727924090000|2024-10-03 02:54:50|105917.8|105867.8|105918.2|105868.2|105918.6|105868.6|105917.7|105867.7|6
1727924100000|2024-10-03 02:55:00|105918.4|105868.4|105918.8|105868.8|105918.8|105868.8|105916|105866|21
1727924110000|2024-10-03 02:55:10|105918.7|105868.7|105918.6|105868.6|105919.6|105869.6|105918.6|105868.6|5
1727924120000|2024-10-03 02:55:20|105919|105869|105922.8|105872.8|105923.1|105873.1|105919|105869|16
1727924130000|2024-10-03 02:55:30|105923.1|105873.1|105925.5|105875.5|105925.5|105875.5|105923.1|105873.1|10
1727924140000|2024-10-03 02:55:40|105925.3|105875.3|105925.5|105875.5|105925.8|105875.8|105924.9|105874.9|10
1727924150000|2024-10-03 02:55:50|105924.3|105874.3|105923.1|105873.1|105924.3|105874.3|105922|105872|12
1727924160000|2024-10-03 02:56:00|105923.5|105873.5|105921.8|105871.8|105923.5|105873.5|105921.4|105871.4|15
1727924170000|2024-10-03 02:56:10|105921.9|105871.9|105918.6|105868.6|105921.9|105871.9|105918.5|105868.5|16
1727924180000|2024-10-03 02:56:20|105918.9|105868.9|105917|105867|105918.9|105868.9|105917|105867|5
1727924190000|2024-10-03 02:56:30|105917.3|105867.3|105917.4|105867.4|105917.4|105867.4|105917.3|105867.3|2
1727924200000|2024-10-03 02:56:40|105916.8|105866.8|105920.2|105870.2|105920.2|105870.2|105916.6|105866.6|10
1727924210000|2024-10-03 02:56:50|105921.3|105871.3|105924.3|105874.3|105924.9|105874.9|105921.3|105871.3|9
1727924220000|2024-10-03 02:57:00|105924.2|105874.2|105925.6|105875.6|105926.9|105876.9|105924.1|105874.1|11
1727924230000|2024-10-03 02:57:10|105927.1|105877.1|105927.3|105877.3|105927.9|105877.9|105927.1|105877.1|6
1727924240000|2024-10-03 02:57:20|105927.4|105877.4|105927|105877|105927.4|105877.4|105927|105877|3
1727924250000|2024-10-03 02:57:30|105925.9|105875.9|105925.8|105875.8|105927.8|105877.8|105925.8|105875.8|10
1727924260000|2024-10-03 02:57:40|105926.1|105876.1|105926.2|105876.2|105926.2|105876.2|105926.1|105876.1|2
1727924270000|2024-10-03 02:57:50|105925.9|105875.9|105926|105876|105926.2|105876.2|105925.9|105875.9|4
1727924280000|2024-10-03 02:58:00|105925.8|105875.8|105926.5|105876.5|105926.5|105876.5|105925.8|105875.8|3
1727924290000|2024-10-03 02:58:10|105926.6|105876.6|105931.4|105881.4|105931.9|105881.9|105926.6|105876.6|9
1727924300000|2024-10-03 02:58:20|105930.4|105880.4|105931.6|105881.6|105933.4|105883.4|105930.4|105880.4|16
1727924310000|2024-10-03 02:58:30|105932.7|105882.7|105930.5|105880.5|105932.7|105882.7|105930.5|105880.5|8
1727924320000|2024-10-03 02:58:40|105930.1|105880.1|105931.7|105881.7|105931.7|105881.7|105930.1|105880.1|4
1727924330000|2024-10-03 02:58:50|105930.9|105880.9|105932.9|105882.9|105932.9|105882.9|105930.9|105880.9|6
1727924340000|2024-10-03 02:59:00|105933|105883|105934.6|105884.6|105935.5|105885.5|105933|105883|8
1727924350000|2024-10-03 02:59:10|105934.5|105884.5|105935.5|105885.5|105935.5|105885.5|105934.5|105884.5|3
1727924360000|2024-10-03 02:59:20|105935.4|105885.4|105933.4|105883.4|105936|105886|105932.3|105882.3|13
1727924370000|2024-10-03 02:59:30|105935.1|105885.1|105934|105884|105935.1|105885.1|105934|105884|4
1727924380000|2024-10-03 02:59:40|105933.7|105883.7|105933.5|105883.5|105935.5|105885.5|105932|105882|10
1727924390000|2024-10-03 02:59:50|105935.3|105885.3|105930.4|105880.4|105935.4|105885.4|105930.4|105880.4|21
1727924400000|2024-10-03 03:00:00|105930.3|105880.3|105931.6|105881.6|105931.9|105881.9|105929.5|105879.5|16
1727924410000|2024-10-03 03:00:10|105931|105881|105930.2|105880.2|105931|105881|105929.9|105879.9|18
1727924420000|2024-10-03 03:00:20|105931.4|105881.4|105935.9|105885.9|105935.9|105885.9|105931|105881|16
1727924430000|2024-10-03 03:00:30|105936.1|105886.1|105933.7|105883.7|105936.1|105886.1|105933.3|105883.3|8
1727924440000|2024-10-03 03:00:40|105932.4|105882.4|105931.8|105881.8|105932.4|105882.4|105931.8|105881.8|5
1727924450000|2024-10-03 03:00:50|105931.7|105881.7|105931.6|105881.6|105931.9|105881.9|105931.6|105881.6|3
1727924460000|2024-10-03 03:01:00|105929.9|105879.9|105928.6|105878.6|105929.9|105879.9|105928.6|105878.6|6
1727924470000|2024-10-03 03:01:10|105928.5|105878.5|105923.5|105873.5|105928.5|105878.5|105923.5|105873.5|5
1727924480000|2024-10-03 03:01:20|105923.2|105873.2|105922.9|105872.9|105923.4|105873.4|105922.9|105872.9|6
1727924490000|2024-10-03 03:01:30|105923.1|105873.1|105923.8|105873.8|105924.3|105874.3|105923.1|105873.1|6
1727924500000|2024-10-03 03:01:40|105923.9|105873.9|105925.4|105875.4|105925.5|105875.5|105923.6|105873.6|6
1727924510000|2024-10-03 03:01:50|105925|105875|105921.8|105871.8|105925.7|105875.7|105921.8|105871.8|13
1727924520000|2024-10-03 03:02:00|105921.7|105871.7|105921.8|105871.8|105921.8|105871.8|105921.7|105871.7|2
1727924530000|2024-10-03 03:02:10|105922.9|105872.9|105923.7|105873.7|105924.4|105874.4|105922.9|105872.9|12
1727924540000|2024-10-03 03:02:20|105924.3|105874.3|105923.3|105873.3|105924.5|105874.5|105923.3|105873.3|15
1727924550000|2024-10-03 03:02:30|105923.4|105873.4|105923.1|105873.1|105923.8|105873.8|105923.1|105873.1|4
1727924560000|2024-10-03 03:02:40|105923.4|105873.4|105925.7|105875.7|105925.9|105875.9|105923.4|105873.4|8
1727924570000|2024-10-03 03:02:50|105925.9|105875.9|105925.4|105875.4|105926|105876|105925.3|105875.3|6
1727924580000|2024-10-03 03:03:00|105925.5|105875.5|105924.2|105874.2|105927.1|105877.1|105923.8|105873.8|11
1727924590000|2024-10-03 03:03:10|105924.4|105874.4|105924.4|105874.4|105924.6|105874.6|105924.4|105874.4|4
1727924600000|2024-10-03 03:03:20|105924.3|105874.3|105925.9|105875.9|105925.9|105875.9|105924.3|105874.3|7
1727924610000|2024-10-03 03:03:30|105926.1|105876.1|105927.2|105877.2|105927.2|105877.2|105926.1|105876.1|6
1727924620000|2024-10-03 03:03:40|105926.8|105876.8|105927.9|105877.9|105927.9|105877.9|105926.8|105876.8|4
1727924630000|2024-10-03 03:03:50|105928.1|105878.1|105928.4|105878.4|105928.4|105878.4|105928.1|105878.1|3
1727924640000|2024-10-03 03:04:00|105928.3|105878.3|105929.3|105879.3|105929.3|105879.3|105927.6|105877.6|12
1727924650000|2024-10-03 03:04:10|105929.8|105879.8|105931.1|105881.1|105931.6|105881.6|105929.7|105879.7|12
1727924660000|2024-10-03 03:04:20|105929.1|105879.1|105928.6|105878.6|105929.1|105879.1|105928.6|105878.6|7
1727924670000|2024-10-03 03:04:30|105928.7|105878.7|105930.2|105880.2|105930.3|105880.3|105928.7|105878.7|8
1727924680000|2024-10-03 03:04:40|105930.1|105880.1|105930.2|105880.2|105930.3|105880.3|105930|105880|5
1727924690000|2024-10-03 03:04:50|105930.3|105880.3|105930.2|105880.2|105930.8|105880.8|105929.9|105879.9|7
1727924700000|2024-10-03 03:05:00|105929|105879|105930.4|105880.4|105930.7|105880.7|105928.6|105878.6|13
1727924710000|2024-10-03 03:05:10|105930.7|105880.7|105932.9|105882.9|105933.8|105883.8|105929.9|105879.9|15
1727924720000|2024-10-03 03:05:20|105933|105883|105937.2|105887.2|105937.2|105887.2|105933|105883|15
1727924730000|2024-10-03 03:05:30|105936.1|105886.1|105932.2|105882.2|105936.1|105886.1|105930.8|105880.8|20
1727924740000|2024-10-03 03:05:40|105932.1|105882.1|105928|105878|105933.9|105883.9|105928|105878|17
1727924750000|2024-10-03 03:05:50|105928.4|105878.4|105928.2|105878.2|105928.4|105878.4|105928.1|105878.1|5
1727924760000|2024-10-03 03:06:00|105926.8|105876.8|105924.5|105874.5|105927.1|105877.1|105923.9|105873.9|28
1727924770000|2024-10-03 03:06:10|105925.6|105875.6|105925.7|105875.7|105926.1|105876.1|105924.6|105874.6|19
1727924780000|2024-10-03 03:06:20|105925.9|105875.9|105926.4|105876.4|105926.4|105876.4|105925.8|105875.8|5
1727924790000|2024-10-03 03:06:30|105926.5|105876.5|105926|105876|105926.6|105876.6|105924.4|105874.4|6
1727924800000|2024-10-03 03:06:40|105923.9|105873.9|105924.8|105874.8|105925.4|105875.4|105923.9|105873.9|4
1727924810000|2024-10-03 03:06:50|105924.9|105874.9|105924.6|105874.6|105924.9|105874.9|105923.6|105873.6|7
1727924820000|2024-10-03 03:07:00|105924.2|105874.2|105924.2|105874.2|105924.3|105874.3|105924.2|105874.2|3
1727924830000|2024-10-03 03:07:10|105924|105874|105925.4|105875.4|105926.3|105876.3|105923.6|105873.6|8
1727924840000|2024-10-03 03:07:20|105924.9|105874.9|105926.4|105876.4|105926.8|105876.8|105924.9|105874.9|8
1727924850000|2024-10-03 03:07:30|105926.5|105876.5|105924.4|105874.4|105926.5|105876.5|105923.8|105873.8|14
1727924860000|2024-10-03 03:07:40|105924|105874|105928.5|105878.5|105928.5|105878.5|105923.9|105873.9|14
1727924870000|2024-10-03 03:07:50|105928.4|105878.4|105928.4|105878.4|105928.4|105878.4|105928.4|105878.4|1
1727924880000|2024-10-03 03:08:00|105928.5|105878.5|105928.8|105878.8|105928.8|105878.8|105928.5|105878.5|2
1727924890000|2024-10-03 03:08:10|105929.5|105879.5|105931.5|105881.5|105931.7|105881.7|105929.1|105879.1|9
1727924900000|2024-10-03 03:08:20|105931.4|105881.4|105931|105881|105931.4|105881.4|105931|105881|3
1727924910000|2024-10-03 03:08:30|105929.8|105879.8|105927.1|105877.1|105929.8|105879.8|105927.1|105877.1|14
1727924920000|2024-10-03 03:08:40|105926.4|105876.4|105927.1|105877.1|105928.5|105878.5|105925.6|105875.6|11
1727924930000|2024-10-03 03:08:50|105927.2|105877.2|105926.2|105876.2|105927.8|105877.8|105925.8|105875.8|9
1727924940000|2024-10-03 03:09:00|105926.3|105876.3|105923.9|105873.9|105928|105878|105923.9|105873.9|17
1727924950000|2024-10-03 03:09:10|105923.4|105873.4|105925.5|105875.5|105926.2|105876.2|105923.4|105873.4|10
1727924960000|2024-10-03 03:09:20|105926|105876|105927.7|105877.7|105928.9|105878.9|105926|105876|13
1727924970000|2024-10-03 03:09:30|105928|105878|105928.8|105878.8|105929.8|105879.8|105927.8|105877.8|7
1727924980000|2024-10-03 03:09:40|105929|105879|105929|105879|105930.1|105880.1|105929|105879|3
1727924990000|2024-10-03 03:09:50|105930.3|105880.3|105929.8|105879.8|105931.1|105881.1|105929.1|105879.1|10
1727925000000|2024-10-03 03:10:00|105929.9|105879.9|105929.2|105879.2|105930|105880|105929|105879|7
1727925010000|2024-10-03 03:10:10|105929.5|105879.5|105929.5|105879.5|105929.5|105879.5|105929.5|105879.5|1
1727925020000|2024-10-03 03:10:20|105929.4|105879.4|105930.3|105880.3|105930.3|105880.3|105929.4|105879.4|3
1727925030000|2024-10-03 03:10:30|105930.4|105880.4|105930.4|105880.4|105930.4|105880.4|105930.4|105880.4|1
1727925040000|2024-10-03 03:10:40|105930.5|105880.5|105932.7|105882.7|105933.5|105883.5|105930.5|105880.5|10
1727925050000|2024-10-03 03:10:50|105932.9|105882.9|105936.8|105886.8|105937.4|105887.4|105932.9|105882.9|21
1727925060000|2024-10-03 03:11:00|105937.3|105887.3|105930|105880|105937.5|105887.5|105928.7|105878.7|23
1727925070000|2024-10-03 03:11:10|105930.2|105880.2|105931.5|105881.5|105931.9|105881.9|105928.6|105878.6|31
1727925080000|2024-10-03 03:11:20|105930.3|105880.3|105931|105881|105931.5|105881.5|105930.3|105880.3|5
1727925090000|2024-10-03 03:11:30|105930.5|105880.5|105930.6|105880.6|105931.6|105881.6|105930.4|105880.4|5
1727925100000|2024-10-03 03:11:40|105930.8|105880.8|105932.5|105882.5|105932.5|105882.5|105930.8|105880.8|3
1727925110000|2024-10-03 03:11:50|105932.6|105882.6|105935.8|105885.8|105936.4|105886.4|105932.6|105882.6|6
1727925120000|2024-10-03 03:12:00|105935.6|105885.6|105935.8|105885.8|105936.1|105886.1|105935.6|105885.6|5
1727925130000|2024-10-03 03:12:10|105935.7|105885.7|105933.7|105883.7|105935.7|105885.7|105933.7|105883.7|8
1727925140000|2024-10-03 03:12:20|105933.8|105883.8|105937.8|105887.8|105938.8|105888.8|105933.8|105883.8|14
1727925150000|2024-10-03 03:12:30|105937.6|105887.6|105936.7|105886.7|105938.6|105888.6|105936.7|105886.7|5
1727925160000|2024-10-03 03:12:40|105937.9|105887.9|105938.3|105888.3|105938.3|105888.3|105937.8|105887.8|6
1727925170000|2024-10-03 03:12:50|105938.4|105888.4|105939.2|105889.2|105941.8|105891.8|105938.1|105888.1|14
1727925180000|2024-10-03 03:13:00|105938.7|105888.7|105937.8|105887.8|105939.5|105889.5|105937|105887|14
1727925190000|2024-10-03 03:13:10|105937.7|105887.7|105937.7|105887.7|105937.7|105887.7|105937.6|105887.6|3
1727925200000|2024-10-03 03:13:20|105937.8|105887.8|105938.3|105888.3|105938.3|105888.3|105937.8|105887.8|3
1727925210000|2024-10-03 03:13:30|105938.2|105888.2|105939.9|105889.9|105939.9|105889.9|105937.7|105887.7|5
1727925220000|2024-10-03 03:13:40|105940.4|105890.4|105934.3|105884.3|105940.6|105890.6|105932.6|105882.6|9
1727925230000|2024-10-03 03:13:50|105934.6|105884.6|105934.9|105884.9|105934.9|105884.9|105934.6|105884.6|2
1727925240000|2024-10-03 03:14:00|105934.5|105884.5|105936.6|105886.6|105936.6|105886.6|105934.5|105884.5|6
1727925250000|2024-10-03 03:14:10|105936.9|105886.9|105936.3|105886.3|105936.9|105886.9|105936.3|105886.3|6
1727925260000|2024-10-03 03:14:20|105936.7|105886.7|105934.8|105884.8|105936.7|105886.7|105934.8|105884.8|7
1727925270000|2024-10-03 03:14:30|105934.7|105884.7|105935.1|105885.1|105935.1|105885.1|105934.7|105884.7|4
1727925280000|2024-10-03 03:14:40|105935.2|105885.2|105936.2|105886.2|105936.8|105886.8|105934.8|105884.8|8
1727925290000|2024-10-03 03:14:50|105936.6|105886.6|105936.9|105886.9|105936.9|105886.9|105936.6|105886.6|4
1727925300000|2024-10-03 03:15:00|105937|105887|105937.1|105887.1|105937.1|105887.1|105937|105887|2
1727925310000|2024-10-03 03:15:10|105936.6|105886.6|105937.5|105887.5|105937.5|105887.5|105936.6|105886.6|2
1727925320000|2024-10-03 03:15:20|105937.2|105887.2|105937.7|105887.7|105937.7|105887.7|105937|105887|5
1727925330000|2024-10-03 03:15:30|105937.6|105887.6|105937.9|105887.9|105937.9|105887.9|105937.6|105887.6|4
1727925340000|2024-10-03 03:15:40|105936.8|105886.8|105936.7|105886.7|105936.8|105886.8|105936.7|105886.7|2
1727925350000|2024-10-03 03:15:50|105938|105888|105938.9|105888.9|105938.9|105888.9|105938|105888|5
1727925360000|2024-10-03 03:16:00|105940.2|105890.2|105941.1|105891.1|105941.2|105891.2|105940.2|105890.2|6
1727925370000|2024-10-03 03:16:10|105941|105891|105938.4|105888.4|105941|105891|105938.4|105888.4|8
1727925390000|2024-10-03 03:16:30|105938.3|105888.3|105934.6|105884.6|105938.3|105888.3|105934.6|105884.6|4
1727925400000|2024-10-03 03:16:40|105934.5|105884.5|105934.1|105884.1|105934.5|105884.5|105934.1|105884.1|3
1727925410000|2024-10-03 03:16:50|105934.2|105884.2|105934.2|105884.2|105934.3|105884.3|105934.1|105884.1|6
1727925420000|2024-10-03 03:17:00|105934.5|105884.5|105935.9|105885.9|105935.9|105885.9|105934.5|105884.5|3
1727925430000|2024-10-03 03:17:10|105936.3|105886.3|105936.4|105886.4|105936.5|105886.5|105936.3|105886.3|5
1727925440000|2024-10-03 03:17:20|105936.5|105886.5|105936.5|105886.5|105936.5|105886.5|105936.4|105886.4|3
1727925450000|2024-10-03 03:17:30|105936.6|105886.6|105935.5|105885.5|105936.6|105886.6|105935.5|105885.5|2
1727925460000|2024-10-03 03:17:40|105935.6|105885.6|105935.9|105885.9|105935.9|105885.9|105935.6|105885.6|3
1727925470000|2024-10-03 03:17:50|105936|105886|105936.5|105886.5|105936.6|105886.6|105936|105886|5
1727925480000|2024-10-03 03:18:00|105937.1|105887.1|105938.4|105888.4|105938.7|105888.7|105937|105887|5
1727925490000|2024-10-03 03:18:10|105938.5|105888.5|105939.3|105889.3|105939.3|105889.3|105938.5|105888.5|3
1727925500000|2024-10-03 03:18:20|105939.2|105889.2|105939|105889|105939.2|105889.2|105939|105889|2
1727925510000|2024-10-03 03:18:30|105938.9|105888.9|105941.5|105891.5|105943.1|105893.1|105938.9|105888.9|26
1727925520000|2024-10-03 03:18:40|105941.4|105891.4|105941|105891|105941.5|105891.5|105940.4|105890.4|25
1727925530000|2024-10-03 03:18:50|105941.4|105891.4|105941.6|105891.6|105943.2|105893.2|105940.7|105890.7|23
1727925540000|2024-10-03 03:19:00|105940.4|105890.4|105936.2|105886.2|105940.4|105890.4|105933.5|105883.5|23
1727925550000|2024-10-03 03:19:10|105936.1|105886.1|105935.7|105885.7|105936.3|105886.3|105935.7|105885.7|3
1727925560000|2024-10-03 03:19:20|105935.8|105885.8|105936.1|105886.1|105936.1|105886.1|105935.8|105885.8|4
1727925570000|2024-10-03 03:19:30|105936.7|105886.7|105941.5|105891.5|105941.5|105891.5|105936.7|105886.7|8
1727925580000|2024-10-03 03:19:40|105942.9|105892.9|105945.8|105895.8|105946.9|105896.9|105942.9|105892.9|14
1727925590000|2024-10-03 03:19:50|105946.2|105896.2|105940.9|105890.9|105946.2|105896.2|105940.2|105890.2|13
1727925600000|2024-10-03 03:20:00|105941.5|105891.5|105944.1|105894.1|105944.1|105894.1|105941.4|105891.4|10
1727925610000|2024-10-03 03:20:10|105943.5|105893.5|105941.5|105891.5|105944.8|105894.8|105940.8|105890.8|29
1727925620000|2024-10-03 03:20:20|105941.9|105891.9|105942|105892|105945.2|105895.2|105941.8|105891.8|14
1727925630000|2024-10-03 03:20:30|105940.6|105890.6|105941.5|105891.5|105943.3|105893.3|105940.6|105890.6|7
1727925640000|2024-10-03 03:20:40|105943.2|105893.2|105941.3|105891.3|105943.2|105893.2|105941.2|105891.2|10
1727925650000|2024-10-03 03:20:50|105941.2|105891.2|105941.2|105891.2|105941.6|105891.6|105941|105891|11
1727925660000|2024-10-03 03:21:00|105941|105891|105941|105891|105941.2|105891.2|105940.7|105890.7|21
1727925670000|2024-10-03 03:21:10|105941.1|105891.1|105941|105891|105941.3|105891.3|105940.6|105890.6|11
1727925680000|2024-10-03 03:21:20|105941.1|105891.1|105938.7|105888.7|105941.1|105891.1|105938.1|105888.1|8
1727925690000|2024-10-03 03:21:30|105938.8|105888.8|105939|105889|105939.6|105889.6|105938.7|105888.7|8
1727925700000|2024-10-03 03:21:40|105940.3|105890.3|105940.6|105890.6|105940.7|105890.7|105939.3|105889.3|7
1727925710000|2024-10-03 03:21:50|105941.3|105891.3|105942.7|105892.7|105942.7|105892.7|105941.3|105891.3|17
1727925720000|2024-10-03 03:22:00|105942.4|105892.4|105942.4|105892.4|105942.4|105892.4|105942.1|105892.1|7
1727925730000|2024-10-03 03:22:10|105942.5|105892.5|105942.1|105892.1|105942.5|105892.5|105940.5|105890.5|5
1727925740000|2024-10-03 03:22:20|105942|105892|105941.8|105891.8|105942|105892|105941.8|105891.8|5
1727925750000|2024-10-03 03:22:30|105941.5|105891.5|105945.7|105895.7|105948|105898|105941.1|105891.1|26
1727925760000|2024-10-03 03:22:40|105944.2|105894.2|105942.3|105892.3|105944.5|105894.5|105939.4|105889.4|14
1727925770000|2024-10-03 03:22:50|105942|105892|105942.2|105892.2|105942.2|105892.2|105941.7|105891.7|5
1727925780000|2024-10-03 03:23:00|105942|105892|105941.9|105891.9|105942|105892|105941.9|105891.9|2
1727925790000|2024-10-03 03:23:10|105945.2|105895.2|105945.7|105895.7|105945.7|105895.7|105944.6|105894.6|6
1727925810000|2024-10-03 03:23:30|105943.5|105893.5|105942.6|105892.6|105944|105894|105941.3|105891.3|10
1727925820000|2024-10-03 03:23:40|105944|105894|105945.6|105895.6|105948|105898|105944|105894|22
1727925830000|2024-10-03 03:23:50|105945.8|105895.8|105946.7|105896.7|105950.3|105900.3|105944.7|105894.7|19
1727925840000|2024-10-03 03:24:00|105947.2|105897.2|105950.4|105900.4|105951.6|105901.6|105947.2|105897.2|31
1727925850000|2024-10-03 03:24:10|105949.9|105899.9|105950.4|105900.4|105950.9|105900.9|105949.9|105899.9|12
1727925860000|2024-10-03 03:24:20|105950.8|105900.8|105949.9|105899.9|105951.3|105901.3|105949.9|105899.9|6
1727925870000|2024-10-03 03:24:30|105950|105900|105952.4|105902.4|105952.4|105902.4|105949.9|105899.9|5
1727925880000|2024-10-03 03:24:40|105953|105903|105952.6|105902.6|105953.1|105903.1|105952.6|105902.6|3
1727925890000|2024-10-03 03:24:50|105952.5|105902.5|105952|105902|105953.5|105903.5|105952|105902|8
1727925900000|2024-10-03 03:25:00|105953|105903|105953|105903|105953.1|105903.1|105953|105903|3
1727925910000|2024-10-03 03:25:10|105952.8|105902.8|105953.1|105903.1|105953.1|105903.1|105952.8|105902.8|3
1727925920000|2024-10-03 03:25:20|105953|105903|105953.4|105903.4|105953.4|105903.4|105952.6|105902.6|8
1727925930000|2024-10-03 03:25:30|105953|105903|105953.1|105903.1|105953.3|105903.3|105952.9|105902.9|5
1727925940000|2024-10-03 03:25:40|105954.1|105904.1|105953.2|105903.2|105954.9|105904.9|105952|105902|17
1727925950000|2024-10-03 03:25:50|105953|105903|105952.7|105902.7|105953|105903|105952.7|105902.7|2
1727925960000|2024-10-03 03:26:00|105952.8|105902.8|105952.8|105902.8|105954.2|105904.2|105952.7|105902.7|4
1727925970000|2024-10-03 03:26:10|105952.7|105902.7|105952.7|105902.7|105952.7|105902.7|105952.7|105902.7|1
1727925980000|2024-10-03 03:26:20|105952.8|105902.8|105952.8|105902.8|105952.9|105902.9|105952.8|105902.8|3
1727925990000|2024-10-03 03:26:30|105952.9|105902.9|105955.6|105905.6|105957.1|105907.1|105952.9|105902.9|10
1727926000000|2024-10-03 03:26:40|105954|105904|105954.7|105904.7|105955.5|105905.5|105952.8|105902.8|11
1727926010000|2024-10-03 03:26:50|105954.6|105904.6|105953.2|105903.2|105955.9|105905.9|105951.9|105901.9|28
1727926020000|2024-10-03 03:27:00|105954.4|105904.4|105955.9|105905.9|105956.7|105906.7|105954.4|105904.4|14
1727926030000|2024-10-03 03:27:10|105956.3|105906.3|105957.2|105907.2|105957.2|105907.2|105953.5|105903.5|8
1727926040000|2024-10-03 03:27:20|105956|105906|105951.9|105901.9|105957.3|105907.3|105950.6|105900.6|19
1727926050000|2024-10-03 03:27:30|105951.4|105901.4|105951.6|105901.6|105952|105902|105948.7|105898.7|44
1727926060000|2024-10-03 03:27:40|105950.5|105900.5|105952|105902|105952|105902|105949.9|105899.9|23
1727926070000|2024-10-03 03:27:50|105952.3|105902.3|105957.7|105907.7|105958|105908|105949|105899|37
1727926080000|2024-10-03 03:28:00|105957.4|105907.4|105961.4|105911.4|105961.4|105911.4|105957.4|105907.4|30
1727926090000|2024-10-03 03:28:10|105960.1|105910.1|105963.6|105913.6|105965.2|105915.2|105958.9|105908.9|16
1727926100000|2024-10-03 03:28:20|105964.3|105914.3|105964.4|105914.4|105964.6|105914.6|105963.1|105913.1|26
1727926110000|2024-10-03 03:28:30|105963.9|105913.9|105962.1|105912.1|105964.5|105914.5|105960.9|105910.9|14
1727926120000|2024-10-03 03:28:40|105962.4|105912.4|105963.1|105913.1|105963.2|105913.2|105962.4|105912.4|4
1727926130000|2024-10-03 03:28:50|105963.2|105913.2|105963.1|105913.1|105963.2|105913.2|105963.1|105913.1|2
1727926140000|2024-10-03 03:29:00|105963.6|105913.6|105962.6|105912.6|105965.2|105915.2|105962.6|105912.6|5
1727926150000|2024-10-03 03:29:10|105962|105912|105956.9|105906.9|105962.1|105912.1|105956.1|105906.1|13
1727926160000|2024-10-03 03:29:20|105956.4|105906.4|105959|105909|105959|105909|105955.5|105905.5|14
1727926170000|2024-10-03 03:29:30|105959.8|105909.8|105958.5|105908.5|105960.5|105910.5|105957.7|105907.7|18
1727926180000|2024-10-03 03:29:40|105958|105908|105953|105903|105958.1|105908.1|105952.9|105902.9|8
1727926190000|2024-10-03 03:29:50|105952.9|105902.9|105954.2|105904.2|105954.2|105904.2|105952.9|105902.9|5
1727926200000|2024-10-03 03:30:00|105958.1|105908.1|105954.8|105904.8|105958.1|105908.1|105954.3|105904.3|14
1727926210000|2024-10-03 03:30:10|105954.7|105904.7|105946.2|105896.2|105954.8|105904.8|105945.9|105895.9|13
1727926220000|2024-10-03 03:30:20|105946.4|105896.4|105942.7|105892.7|105947.9|105897.9|105941.9|105891.9|20
1727926230000|2024-10-03 03:30:30|105943.1|105893.1|105947.4|105897.4|105948.1|105898.1|105942.7|105892.7|16
1727926240000|2024-10-03 03:30:40|105947.9|105897.9|105945.4|105895.4|105947.9|105897.9|105944.3|105894.3|21
1727926250000|2024-10-03 03:30:50|105945.2|105895.2|105943|105893|105948.4|105898.4|105943|105893|17
1727926260000|2024-10-03 03:31:00|105943.6|105893.6|105945.8|105895.8|105945.8|105895.8|105943.6|105893.6|18
1727926270000|2024-10-03 03:31:10|105944.7|105894.7|105944.2|105894.2|105946.9|105896.9|105942.5|105892.5|20
1727926280000|2024-10-03 03:31:20|105944.5|105894.5|105943.4|105893.4|105944.7|105894.7|105942.1|105892.1|21
1727926290000|2024-10-03 03:31:30|105943.5|105893.5|105944.3|105894.3|105945.5|105895.5|105943.2|105893.2|19
1727926300000|2024-10-03 03:31:40|105944.8|105894.8|105944.8|105894.8|105946|105896|105943.7|105893.7|13
1727926310000|2024-10-03 03:31:50|105944.9|105894.9|105944.2|105894.2|105948.7|105898.7|105941.9|105891.9|26
1727926320000|2024-10-03 03:32:00|105945.4|105895.4|105947.3|105897.3|105948.7|105898.7|105944.1|105894.1|36
1727926330000|2024-10-03 03:32:10|105947.2|105897.2|105945.8|105895.8|105947.8|105897.8|105942.5|105892.5|27
1727926340000|2024-10-03 03:32:20|105944.4|105894.4|105944.2|105894.2|105947.5|105897.5|105943.2|105893.2|23
1727926350000|2024-10-03 03:32:30|105945.4|105895.4|105944.3|105894.3|105946.7|105896.7|105944.2|105894.2|11
1727926360000|2024-10-03 03:32:40|105944.5|105894.5|105945.7|105895.7|105945.8|105895.8|105944.5|105894.5|9
1727926370000|2024-10-03 03:32:50|105946|105896|105945.9|105895.9|105946|105896|105945.9|105895.9|2
1727926380000|2024-10-03 03:33:00|105946|105896|105946.9|105896.9|105946.9|105896.9|105946|105896|4
1727926390000|2024-10-03 03:33:10|105946.8|105896.8|105947.1|105897.1|105947.4|105897.4|105946.7|105896.7|9
1727926400000|2024-10-03 03:33:20|105947.2|105897.2|105946.9|105896.9|105947.3|105897.3|105946.9|105896.9|5
1727926410000|2024-10-03 03:33:30|105946.7|105896.7|105946.2|105896.2|105947.7|105897.7|105946.2|105896.2|9
1727926420000|2024-10-03 03:33:40|105946.3|105896.3|105944.6|105894.6|105946.9|105896.9|105944.6|105894.6|15
1727926430000|2024-10-03 03:33:50|105944.5|105894.5|105944.2|105894.2|105944.5|105894.5|105943.9|105893.9|7
1727926440000|2024-10-03 03:34:00|105943.9|105893.9|105942.5|105892.5|105944.5|105894.5|105942.5|105892.5|13
1727926450000|2024-10-03 03:34:10|105942.7|105892.7|105943.5|105893.5|105943.6|105893.6|105942.7|105892.7|5
1727926460000|2024-10-03 03:34:20|105943|105893|105943.4|105893.4|105943.5|105893.5|105943|105893|5
1727926470000|2024-10-03 03:34:30|105943.9|105893.9|105949.1|105899.1|105951.6|105901.6|105942.8|105892.8|19
1727926480000|2024-10-03 03:34:40|105949|105899|105950.7|105900.7|105952.2|105902.2|105949|105899|27
1727926490000|2024-10-03 03:34:50|105951.1|105901.1|105952.2|105902.2|105952.2|105902.2|105951|105901|8
1727926500000|2024-10-03 03:35:00|105953.6|105903.6|105951.2|105901.2|105953.6|105903.6|105951.2|105901.2|12
1727926510000|2024-10-03 03:35:10|105951.1|105901.1|105949.2|105899.2|105951.2|105901.2|105949.2|105899.2|5
1727926520000|2024-10-03 03:35:20|105949.3|105899.3|105946.6|105896.6|105949.4|105899.4|105945.8|105895.8|14
1727926530000|2024-10-03 03:35:30|105945.3|105895.3|105945.6|105895.6|105946.9|105896.9|105943.4|105893.4|15
1727926540000|2024-10-03 03:35:40|105946.6|105896.6|105949.5|105899.5|105951.2|105901.2|105946.6|105896.6|37
1727926550000|2024-10-03 03:35:50|105950|105900|105952.8|105902.8|105954.6|105904.6|105949.6|105899.6|24
1727926560000|2024-10-03 03:36:00|105952.9|105902.9|105957.1|105907.1|105958|105908|105950.2|105900.2|52
1727926570000|2024-10-03 03:36:10|105956.6|105906.6|105969.1|105919.1|105971.3|105921.3|105956.6|105906.6|54
1727926580000|2024-10-03 03:36:20|105969.3|105919.3|105968.6|105918.6|105970.5|105920.5|105968.6|105918.6|28
1727926590000|2024-10-03 03:36:30|105969.7|105919.7|105969.2|105919.2|105969.8|105919.8|105969|105919|11
1727926600000|2024-10-03 03:36:40|105969.1|105919.1|105968.5|105918.5|105970.9|105920.9|105967.7|105917.7|32
1727926610000|2024-10-03 03:36:50|105968.2|105918.2|105975.8|105925.8|105976.2|105926.2|105968.2|105918.2|33
1727926620000|2024-10-03 03:37:00|105976|105926|105983.5|105933.5|105987.1|105937.1|105976|105926|46
1727926630000|2024-10-03 03:37:10|105983.2|105933.2|105982.6|105932.6|105983.5|105933.5|105981|105931|18
1727926640000|2024-10-03 03:37:20|105982.8|105932.8|105981.1|105931.1|105982.9|105932.9|105980|105930|24
1727926650000|2024-10-03 03:37:30|105980.9|105930.9|105984.3|105934.3|105984.3|105934.3|105978.5|105928.5|9
1727926660000|2024-10-03 03:37:40|105981|105931|105983.8|105933.8|105984.3|105934.3|105981|105931|4
1727926670000|2024-10-03 03:37:50|105983.9|105933.9|105984|105934|105984.2|105934.2|105983.5|105933.5|6
1727926680000|2024-10-03 03:38:00|105984.1|105934.1|105983.6|105933.6|105985.6|105935.6|105983.5|105933.5|10
1727926690000|2024-10-03 03:38:10|105983.5|105933.5|105983.2|105933.2|105983.5|105933.5|105983.2|105933.2|4
1727926700000|2024-10-03 03:38:20|105983.1|105933.1|105983.5|105933.5|105983.5|105933.5|105983|105933|6
1727926710000|2024-10-03 03:38:30|105982.2|105932.2|105977.6|105927.6|105982.2|105932.2|105976.8|105926.8|17
1727926720000|2024-10-03 03:38:40|105977.5|105927.5|105979.3|105929.3|105979.4|105929.4|105977.5|105927.5|4
1727926730000|2024-10-03 03:38:50|105979.2|105929.2|105979.4|105929.4|105979.7|105929.7|105977.7|105927.7|7
1727926740000|2024-10-03 03:39:00|105979.7|105929.7|105970.4|105920.4|105979.7|105929.7|105968.5|105918.5|24
1727926750000|2024-10-03 03:39:10|105970.2|105920.2|105964.7|105914.7|105970.5|105920.5|105964.7|105914.7|22
1727926760000|2024-10-03 03:39:20|105964.8|105914.8|105964.8|105914.8|105965.6|105915.6|105961.4|105911.4|20
1727926770000|2024-10-03 03:39:30|105965.2|105915.2|105964.9|105914.9|105965.6|105915.6|105962|105912|11
1727926780000|2024-10-03 03:39:40|105964.7|105914.7|105964.6|105914.6|105964.7|105914.7|105964.3|105914.3|6
1727926790000|2024-10-03 03:39:50|105965.1|105915.1|105965|105915|105965.4|105915.4|105965|105915|8
1727926800000|2024-10-03 03:40:00|105965.4|105915.4|105965.5|105915.5|105965.5|105915.5|105965|105915|8
1727926810000|2024-10-03 03:40:10|105966|105916|105965.9|105915.9|105966.4|105916.4|105965.9|105915.9|8
1727926820000|2024-10-03 03:40:20|105966.1|105916.1|105961.1|105911.1|105966.4|105916.4|105961|105911|18
1727926830000|2024-10-03 03:40:30|105961.4|105911.4|105962.2|105912.2|105962.4|105912.4|105960.5|105910.5|8
1727926840000|2024-10-03 03:40:40|105962.7|105912.7|105963|105913|105963|105913|105962.4|105912.4|9
1727926850000|2024-10-03 03:40:50|105962.8|105912.8|105963.1|105913.1|105963.5|105913.5|105962.8|105912.8|6
1727926860000|2024-10-03 03:41:00|105963|105913|105963.2|105913.2|105963.2|105913.2|105963|105913|5
1727926870000|2024-10-03 03:41:10|105964.3|105914.3|105964.5|105914.5|105964.5|105914.5|105964.2|105914.2|5
1727926880000|2024-10-03 03:41:20|105964.7|105914.7|105964.9|105914.9|105965|105915|105962.8|105912.8|12
1727926890000|2024-10-03 03:41:30|105964.8|105914.8|105965.8|105915.8|105965.9|105915.9|105964.8|105914.8|5
1727926900000|2024-10-03 03:41:40|105964.5|105914.5|105964.5|105914.5|105964.7|105914.7|105963.2|105913.2|9
1727926910000|2024-10-03 03:41:50|105964.3|105914.3|105964.3|105914.3|105964.3|105914.3|105963|105913|9
1727926920000|2024-10-03 03:42:00|105964.1|105914.1|105959.8|105909.8|105964.2|105914.2|105958.9|105908.9|18
1727926930000|2024-10-03 03:42:10|105960.3|105910.3|105961|105911|105961.5|105911.5|105959.4|105909.4|12
1727926940000|2024-10-03 03:42:20|105961.5|105911.5|105961.9|105911.9|105961.9|105911.9|105961|105911|9
1727926950000|2024-10-03 03:42:30|105961.7|105911.7|105962.9|105912.9|105962.9|105912.9|105961|105911|8
1727926960000|2024-10-03 03:42:40|105963|105913|105963.1|105913.1|105963.1|105913.1|105962|105912|4
1727926970000|2024-10-03 03:42:50|105963|105913|105963.2|105913.2|105963.4|105913.4|105963|105913|4
1727926980000|2024-10-03 03:43:00|105962.8|105912.8|105965.5|105915.5|105965.6|105915.6|105962.8|105912.8|10
1727926990000|2024-10-03 03:43:10|105965.6|105915.6|105966|105916|105966|105916|105964.7|105914.7|5
1727927000000|2024-10-03 03:43:20|105966.2|105916.2|105965.9|105915.9|105966.2|105916.2|105965.7|105915.7|4
1727927010000|2024-10-03 03:43:30|105966.1|105916.1|105965.8|105915.8|105966.1|105916.1|105965.8|105915.8|4
1727927020000|2024-10-03 03:43:40|105965.7|105915.7|105965.7|105915.7|105965.7|105915.7|105965.6|105915.6|3
1727927030000|2024-10-03 03:43:50|105965.8|105915.8|105965.7|105915.7|105965.8|105915.8|105965.7|105915.7|4
1727927040000|2024-10-03 03:44:00|105965.4|105915.4|105965.3|105915.3|105965.5|105915.5|105965.3|105915.3|5
1727927050000|2024-10-03 03:44:10|105963.7|105913.7|105964.5|105914.5|105964.6|105914.6|105963.7|105913.7|3
1727927060000|2024-10-03 03:44:20|105964.6|105914.6|105964.7|105914.7|105964.7|105914.7|105964.2|105914.2|6
1727927070000|2024-10-03 03:44:30|105964.3|105914.3|105964.4|105914.4|105964.5|105914.5|105964|105914|8
1727927080000|2024-10-03 03:44:40|105964.5|105914.5|105964.4|105914.4|105964.5|105914.5|105964.2|105914.2|5
1727927090000|2024-10-03 03:44:50|105965.8|105915.8|105967.7|105917.7|105968.9|105918.9|105965.8|105915.8|8
1727927100000|2024-10-03 03:45:00|105968.4|105918.4|105966.7|105916.7|105968.6|105918.6|105966.4|105916.4|10
1727927110000|2024-10-03 03:45:10|105966.3|105916.3|105966.6|105916.6|105966.6|105916.6|105966.3|105916.3|2
1727927120000|2024-10-03 03:45:20|105965.9|105915.9|105963.2|105913.2|105966|105916|105963.2|105913.2|5
1727927130000|2024-10-03 03:45:30|105962.9|105912.9|105963.2|105913.2|105963.2|105913.2|105962.9|105912.9|3
1727927140000|2024-10-03 03:45:40|105962.7|105912.7|105963.3|105913.3|105963.3|105913.3|105962.7|105912.7|4
1727927150000|2024-10-03 03:45:50|105964.2|105914.2|105964.7|105914.7|105964.8|105914.8|105963.7|105913.7|6
1727927160000|2024-10-03 03:46:00|105964.8|105914.8|105964.4|105914.4|105964.9|105914.9|105963.2|105913.2|13
1727927170000|2024-10-03 03:46:10|105964.2|105914.2|105965.8|105915.8|105965.9|105915.9|105964.2|105914.2|8
1727927180000|2024-10-03 03:46:20|105965.6|105915.6|105967|105917|105967.1|105917.1|105965.6|105915.6|7
1727927190000|2024-10-03 03:46:30|105967.1|105917.1|105967.1|105917.1|105967.1|105917.1|105966.7|105916.7|4
1727927200000|2024-10-03 03:46:40|105966.7|105916.7|105967.1|105917.1|105967.1|105917.1|105966.7|105916.7|4
1727927210000|2024-10-03 03:46:50|105966.7|105916.7|105965|105915|105966.7|105916.7|105965|105915|11
1727927220000|2024-10-03 03:47:00|105965.4|105915.4|105965.6|105915.6|105966|105916|105965.3|105915.3|6
1727927230000|2024-10-03 03:47:10|105965.5|105915.5|105966|105916|105967.1|105917.1|105964.9|105914.9|10
1727927240000|2024-10-03 03:47:20|105964.8|105914.8|105965.3|105915.3|105965.5|105915.5|105964.8|105914.8|6
1727927250000|2024-10-03 03:47:30|105965.5|105915.5|105965.4|105915.4|105965.5|105915.5|105965.3|105915.3|4
1727927260000|2024-10-03 03:47:40|105965.5|105915.5|105971.5|105921.5|105972.4|105922.4|105965.5|105915.5|14
1727927270000|2024-10-03 03:47:50|105972.1|105922.1|105971.6|105921.6|105973.2|105923.2|105971.6|105921.6|9
1727927280000|2024-10-03 03:48:00|105972.1|105922.1|105973.9|105923.9|105974|105924|105972.1|105922.1|6
1727927290000|2024-10-03 03:48:10|105973.3|105923.3|105973.8|105923.8|105973.8|105923.8|105973.3|105923.3|2
1727927300000|2024-10-03 03:48:20|105974.5|105924.5|105973.8|105923.8|105974.8|105924.8|105973.7|105923.7|7
1727927310000|2024-10-03 03:48:30|105973.3|105923.3|105973.5|105923.5|105973.6|105923.6|105972.2|105922.2|4
1727927320000|2024-10-03 03:48:40|105973.1|105923.1|105973.2|105923.2|105973.2|105923.2|105973.1|105923.1|2
1727927330000|2024-10-03 03:48:50|105973.1|105923.1|105973.6|105923.6|105974.1|105924.1|105973.1|105923.1|3
1727927340000|2024-10-03 03:49:00|105973.7|105923.7|105977.2|105927.2|105977.2|105927.2|105973.6|105923.6|7
1727927350000|2024-10-03 03:49:10|105977.1|105927.1|105978.5|105928.5|105978.6|105928.6|105977.1|105927.1|7
1727927360000|2024-10-03 03:49:20|105978.4|105928.4|105977.6|105927.6|105978.4|105928.4|105977.3|105927.3|5
1727927370000|2024-10-03 03:49:30|105977.7|105927.7|105976.9|105926.9|105978|105928|105976.9|105926.9|9
1727927380000|2024-10-03 03:49:40|105976.4|105926.4|105975.7|105925.7|105976.5|105926.5|105975.7|105925.7|3
1727927390000|2024-10-03 03:49:50|105975.1|105925.1|105975.2|105925.2|105975.2|105925.2|105974.3|105924.3|7
1727927400000|2024-10-03 03:50:00|105975|105925|105975.9|105925.9|105976.4|105926.4|105974.9|105924.9|9
1727927410000|2024-10-03 03:50:10|105975.8|105925.8|105976.4|105926.4|105976.4|105926.4|105975.4|105925.4|10
1727927420000|2024-10-03 03:50:20|105976.7|105926.7|105974.9|105924.9|105976.7|105926.7|105974.9|105924.9|3
1727927430000|2024-10-03 03:50:30|105973.3|105923.3|105972.6|105922.6|105973.6|105923.6|105971.1|105921.1|10
1727927440000|2024-10-03 03:50:40|105970.9|105920.9|105969.5|105919.5|105972.1|105922.1|105969.5|105919.5|7
1727927450000|2024-10-03 03:50:50|105969.4|105919.4|105969.2|105919.2|105969.4|105919.4|105969.2|105919.2|5
1727927460000|2024-10-03 03:51:00|105969|105919|105968.9|105918.9|105969|105919|105968.9|105918.9|2
1727927470000|2024-10-03 03:51:10|105968.8|105918.8|105970.3|105920.3|105971|105921|105968.8|105918.8|7
1727927480000|2024-10-03 03:51:20|105970.6|105920.6|105969.6|105919.6|105970.8|105920.8|105969.5|105919.5|6
1727927490000|2024-10-03 03:51:30|105969.8|105919.8|105969.8|105919.8|105969.8|105919.8|105969.8|105919.8|1
1727927500000|2024-10-03 03:51:40|105970.6|105920.6|105970|105920|105970.7|105920.7|105969.8|105919.8|8
1727927510000|2024-10-03 03:51:50|105971|105921|105967|105917|105971.5|105921.5|105967|105917|8
1727927520000|2024-10-03 03:52:00|105968|105918|105969.3|105919.3|105969.5|105919.5|105968|105918|11
1727927530000|2024-10-03 03:52:10|105969.6|105919.6|105969.6|105919.6|105969.6|105919.6|105969.6|105919.6|1
1727927540000|2024-10-03 03:52:20|105969.5|105919.5|105969.4|105919.4|105969.5|105919.5|105969.4|105919.4|2
1727927550000|2024-10-03 03:52:30|105970.1|105920.1|105971.1|105921.1|105971.2|105921.2|105970.1|105920.1|8
1727927560000|2024-10-03 03:52:40|105971.4|105921.4|105971.9|105921.9|105973.3|105923.3|105971.4|105921.4|16
1727927570000|2024-10-03 03:52:50|105971.6|105921.6|105970.4|105920.4|105971.6|105921.6|105969.6|105919.6|10
1727927580000|2024-10-03 03:53:00|105970.5|105920.5|105968.6|105918.6|105970.5|105920.5|105968.4|105918.4|12
1727927590000|2024-10-03 03:53:10|105968.1|105918.1|105968.1|105918.1|105968.6|105918.6|105967.5|105917.5|10
1727927600000|2024-10-03 03:53:20|105967.9|105917.9|105967.8|105917.8|105968|105918|105967|105917|10
1727927610000|2024-10-03 03:53:30|105968.3|105918.3|105967.2|105917.2|105969.3|105919.3|105967.2|105917.2|9
1727927620000|2024-10-03 03:53:40|105966.4|105916.4|105966.8|105916.8|105967.1|105917.1|105965.6|105915.6|11
1727927630000|2024-10-03 03:53:50|105966.5|105916.5|105965.9|105915.9|105967.2|105917.2|105965.9|105915.9|10
1727927640000|2024-10-03 03:54:00|105966.1|105916.1|105965.6|105915.6|105966.1|105916.1|105965.6|105915.6|7
1727927650000|2024-10-03 03:54:10|105965.7|105915.7|105968.7|105918.7|105968.7|105918.7|105965.7|105915.7|8
1727927660000|2024-10-03 03:54:20|105968.8|105918.8|105968.9|105918.9|105968.9|105918.9|105968.8|105918.8|2
1727927670000|2024-10-03 03:54:30|105968.5|105918.5|105968.9|105918.9|105968.9|105918.9|105968.5|105918.5|3
1727927680000|2024-10-03 03:54:40|105968.8|105918.8|105970.8|105920.8|105970.9|105920.9|105968.8|105918.8|10
1727927690000|2024-10-03 03:54:50|105971.9|105921.9|105971|105921|105972.7|105922.7|105971|105921|9
1727927700000|2024-10-03 03:55:00|105970.9|105920.9|105970.6|105920.6|105970.9|105920.9|105970.6|105920.6|4
1727927710000|2024-10-03 03:55:10|105970.3|105920.3|105969.5|105919.5|105970.3|105920.3|105969.5|105919.5|5
1727927720000|2024-10-03 03:55:20|105968.4|105918.4|105966.7|105916.7|105968.4|105918.4|105965.9|105915.9|10
1727927730000|2024-10-03 03:55:30|105966.8|105916.8|105967.3|105917.3|105967.5|105917.5|105966.6|105916.6|9
1727927740000|2024-10-03 03:55:40|105968.4|105918.4|105969.8|105919.8|105969.8|105919.8|105968.4|105918.4|3
1727927750000|2024-10-03 03:55:50|105970.4|105920.4|105969.1|105919.1|105970.4|105920.4|105969.1|105919.1|11
1727927760000|2024-10-03 03:56:00|105969.8|105919.8|105969.7|105919.7|105970.1|105920.1|105969.2|105919.2|4
1727927770000|2024-10-03 03:56:10|105969.5|105919.5|105968.6|105918.6|105969.5|105919.5|105968.1|105918.1|7
1727927780000|2024-10-03 03:56:20|105968.4|105918.4|105968.3|105918.3|105968.4|105918.4|105968.3|105918.3|2
1727927790000|2024-10-03 03:56:30|105969.5|105919.5|105970|105920|105970.4|105920.4|105969.5|105919.5|6
1727927800000|2024-10-03 03:56:40|105970.1|105920.1|105969.4|105919.4|105970.1|105920.1|105969.4|105919.4|4
1727927810000|2024-10-03 03:56:50|105969.5|105919.5|105967.8|105917.8|105969.5|105919.5|105967.8|105917.8|5
1727927820000|2024-10-03 03:57:00|105967.5|105917.5|105970|105920|105971.3|105921.3|105967.5|105917.5|10
1727927830000|2024-10-03 03:57:10|105969.7|105919.7|105968.6|105918.6|105969.7|105919.7|105968.2|105918.2|6
1727927840000|2024-10-03 03:57:20|105969.2|105919.2|105968.7|105918.7|105969.6|105919.6|105968.2|105918.2|8
1727927850000|2024-10-03 03:57:30|105969|105919|105969.4|105919.4|105970.1|105920.1|105968.9|105918.9|8
1727927860000|2024-10-03 03:57:40|105969.3|105919.3|105968.8|105918.8|105969.6|105919.6|105968.2|105918.2|8
1727927870000|2024-10-03 03:57:50|105968.6|105918.6|105967.7|105917.7|105968.6|105918.6|105967.5|105917.5|5
1727927880000|2024-10-03 03:58:00|105967.8|105917.8|105968.2|105918.2|105968.2|105918.2|105967.8|105917.8|5
1727927890000|2024-10-03 03:58:10|105967.6|105917.6|105970.8|105920.8|105971.6|105921.6|105967.6|105917.6|17
1727927900000|2024-10-03 03:58:20|105970.5|105920.5|105969.4|105919.4|105971.1|105921.1|105969.4|105919.4|13
1727927910000|2024-10-03 03:58:30|105969.5|105919.5|105970.9|105920.9|105970.9|105920.9|105969.5|105919.5|5
1727927920000|2024-10-03 03:58:40|105970.7|105920.7|105970.9|105920.9|105971.4|105921.4|105970.5|105920.5|7
1727927930000|2024-10-03 03:58:50|105971|105921|105970.9|105920.9|105971.1|105921.1|105970.7|105920.7|6
1727927940000|2024-10-03 03:59:00|105970.8|105920.8|105969.4|105919.4|105971.1|105921.1|105969.4|105919.4|11
1727927950000|2024-10-03 03:59:10|105969.1|105919.1|105969.3|105919.3|105969.3|105919.3|105969.1|105919.1|2
1727927960000|2024-10-03 03:59:20|105969.4|105919.4|105971.8|105921.8|105972.6|105922.6|105969.4|105919.4|14
1727927970000|2024-10-03 03:59:30|105971.7|105921.7|105972.8|105922.8|105972.8|105922.8|105971.7|105921.7|11
1727927980000|2024-10-03 03:59:40|105972.6|105922.6|105971.9|105921.9|105972.6|105922.6|105971.9|105921.9|5
1727927990000|2024-10-03 03:59:50|105972.4|105922.4|105972.1|105922.1|105972.6|105922.6|105972|105922|5
1727928000000|2024-10-03 04:00:00|105970.9|105920.9|105972.1|105922.1|105972.5|105922.5|105969.8|105919.8|27
1727928010000|2024-10-03 04:00:10|105972.9|105922.9|105974.5|105924.5|105976|105926|105972.7|105922.7|36
1727928020000|2024-10-03 04:00:20|105975.2|105925.2|105976.8|105926.8|105976.8|105926.8|105974.3|105924.3|21
1727928030000|2024-10-03 04:00:30|105975.2|105925.2|105976.9|105926.9|105977.2|105927.2|105975.1|105925.1|15
1727928040000|2024-10-03 04:00:40|105977|105927|105974.1|105924.1|105977.3|105927.3|105974.1|105924.1|16
1727928050000|2024-10-03 04:00:50|105973.7|105923.7|105974|105924|105974|105924|105973.4|105923.4|5
1727928060000|2024-10-03 04:01:00|105974.7|105924.7|105975|105925|105975.7|105925.7|105974.5|105924.5|11
1727928070000|2024-10-03 04:01:10|105975.8|105925.8|105976.2|105926.2|105976.3|105926.3|105975.8|105925.8|5
1727928080000|2024-10-03 04:01:20|105976.3|105926.3|105976.9|105926.9|105977|105927|105975.8|105925.8|9
1727928090000|2024-10-03 04:01:30|105976.8|105926.8|105975.1|105925.1|105977|105927|105975.1|105925.1|7
1727928100000|2024-10-03 04:01:40|105976.7|105926.7|105975.8|105925.8|105976.8|105926.8|105974.5|105924.5|4
1727928110000|2024-10-03 04:01:50|105975.7|105925.7|105975.6|105925.6|105975.7|105925.7|105975.6|105925.6|4
1727928120000|2024-10-03 04:02:00|105975.7|105925.7|105976.2|105926.2|105977.1|105927.1|105974.6|105924.6|6
1727928130000|2024-10-03 04:02:10|105976.3|105926.3|105974.6|105924.6|105976.3|105926.3|105974.5|105924.5|5
1727928140000|2024-10-03 04:02:20|105975.1|105925.1|105974.7|105924.7|105975.2|105925.2|105974.7|105924.7|4
1727928150000|2024-10-03 04:02:30|105975.5|105925.5|105975.8|105925.8|105975.8|105925.8|105975.4|105925.4|6
1727928160000|2024-10-03 04:02:40|105975.7|105925.7|105979.1|105929.1|105979.1|105929.1|105975.7|105925.7|7
1727928170000|2024-10-03 04:02:50|105979|105929|105980.9|105930.9|105981.7|105931.7|105979|105929|16
1727928180000|2024-10-03 04:03:00|105982|105932|105981.7|105931.7|105982.1|105932.1|105980.3|105930.3|12
1727928190000|2024-10-03 04:03:10|105982.2|105932.2|105982|105932|105983.2|105933.2|105981|105931|11
1727928200000|2024-10-03 04:03:20|105981.9|105931.9|105984|105934|105984|105934|105981.3|105931.3|10
1727928210000|2024-10-03 04:03:30|105983.8|105933.8|105984.7|105934.7|105984.9|105934.9|105983.8|105933.8|10
1727928220000|2024-10-03 04:03:40|105984.6|105934.6|105983.6|105933.6|105984.7|105934.7|105983.5|105933.5|7
1727928230000|2024-10-03 04:03:50|105982.5|105932.5|105982.3|105932.3|105984|105934|105982.3|105932.3|9
1727928240000|2024-10-03 04:04:00|105983.5|105933.5|105982.9|105932.9|105983.5|105933.5|105981.3|105931.3|11
1727928250000|2024-10-03 04:04:10|105983.3|105933.3|105983.7|105933.7|105983.7|105933.7|105980.7|105930.7|12
1727928260000|2024-10-03 04:04:20|105983.6|105933.6|105983.7|105933.7|105985|105935|105981.2|105931.2|21
1727928270000|2024-10-03 04:04:30|105984.9|105934.9|105992|105942|105992.2|105942.2|105984.9|105934.9|13
1727928280000|2024-10-03 04:04:40|105991.8|105941.8|105994.7|105944.7|105995.9|105945.9|105991.8|105941.8|13
1727928290000|2024-10-03 04:04:50|105994.5|105944.5|105997.3|105947.3|105999.1|105949.1|105994.5|105944.5|20
1727928300000|2024-10-03 04:05:00|105997.1|105947.1|106003.8|105953.8|106004.2|105954.2|105994.6|105944.6|26
1727928310000|2024-10-03 04:05:10|106003.2|105953.2|106004.5|105954.5|106004.6|105954.6|106002.3|105952.3|27
1727928320000|2024-10-03 04:05:20|106004.1|105954.1|106003.3|105953.3|106004.9|105954.9|106003.3|105953.3|8
1727928330000|2024-10-03 04:05:30|106002|105952|106001|105951|106002.8|105952.8|106000.7|105950.7|14
1727928340000|2024-10-03 04:05:40|106001.2|105951.2|106000.5|105950.5|106001.2|105951.2|105996.4|105946.4|24
1727928350000|2024-10-03 04:05:50|106000.2|105950.2|106001.7|105951.7|106003.4|105953.4|106000.2|105950.2|18
1727928360000|2024-10-03 04:06:00|106002|105952|106002|105952|106002.2|105952.2|106000.6|105950.6|18
1727928370000|2024-10-03 04:06:10|106002.1|105952.1|106001.5|105951.5|106002.3|105952.3|106001|105951|18
1727928380000|2024-10-03 04:06:20|106001.8|105951.8|106001.5|105951.5|106003.2|105953.2|106000.1|105950.1|10
1727928390000|2024-10-03 04:06:30|106001.4|105951.4|106001.5|105951.5|106001.6|105951.6|106000.9|105950.9|10
1727928400000|2024-10-03 04:06:40|106002|105952|106003.6|105953.6|106003.6|105953.6|106001.7|105951.7|11
1727928410000|2024-10-03 04:06:50|106004.1|105954.1|106000.5|105950.5|106004.1|105954.1|106000.5|105950.5|14
1727928420000|2024-10-03 04:07:00|106000.6|105950.6|105998.7|105948.7|106000.8|105950.8|105998.5|105948.5|10
1727928430000|2024-10-03 04:07:10|105998.6|105948.6|105998.1|105948.1|105998.8|105948.8|105998|105948|9
1727928440000|2024-10-03 04:07:20|105998.7|105948.7|105997.1|105947.1|105998.7|105948.7|105996.7|105946.7|5
1727928450000|2024-10-03 04:07:30|105996.9|105946.9|105995.3|105945.3|105997.2|105947.2|105995.2|105945.2|7
1727928460000|2024-10-03 04:07:40|105994.8|105944.8|105994.8|105944.8|105994.8|105944.8|105994.4|105944.4|4
1727928470000|2024-10-03 04:07:50|105995|105945|105995.2|105945.2|105995.2|105945.2|105995|105945|3
1727928480000|2024-10-03 04:08:00|105995.4|105945.4|105997.1|105947.1|105997.1|105947.1|105995.2|105945.2|5
1727928490000|2024-10-03 04:08:10|105996.7|105946.7|105997.3|105947.3|105997.3|105947.3|105995.4|105945.4|6
1727928500000|2024-10-03 04:08:20|105997|105947|105997.6|105947.6|105997.6|105947.6|105996.7|105946.7|7
1727928510000|2024-10-03 04:08:30|105997.7|105947.7|105996.4|105946.4|105997.7|105947.7|105996.3|105946.3|6
1727928520000|2024-10-03 04:08:40|105996.5|105946.5|105996.4|105946.4|105996.5|105946.5|105996.4|105946.4|4
1727928540000|2024-10-03 04:09:00|105998.1|105948.1|105995.9|105945.9|105998.1|105948.1|105995.9|105945.9|3
1727928550000|2024-10-03 04:09:10|105995.6|105945.6|105995.6|105945.6|105996.4|105946.4|105995.6|105945.6|5
1727928560000|2024-10-03 04:09:20|105995.7|105945.7|105995.3|105945.3|105995.8|105945.8|105995.3|105945.3|5
1727928570000|2024-10-03 04:09:30|105995.1|105945.1|105995.4|105945.4|105996.3|105946.3|105994.6|105944.6|9
1727928580000|2024-10-03 04:09:40|105995|105945|105992.9|105942.9|105995|105945|105992.7|105942.7|7
1727928590000|2024-10-03 04:09:50|105993|105943|105993|105943|105993|105943|105993|105943|1
1727928600000|2024-10-03 04:10:00|105992.9|105942.9|105992.3|105942.3|105993|105943|105992.3|105942.3|5
1727928610000|2024-10-03 04:10:10|105992.7|105942.7|105991.5|105941.5|105993.1|105943.1|105991.3|105941.3|10
1727928620000|2024-10-03 04:10:20|105991.6|105941.6|105992.4|105942.4|105992.4|105942.4|105991.6|105941.6|6
1727928630000|2024-10-03 04:10:30|105992.5|105942.5|105993.4|105943.4|105994.7|105944.7|105992.1|105942.1|12
1727928640000|2024-10-03 04:10:40|105993.3|105943.3|105994.1|105944.1|105994.1|105944.1|105993.3|105943.3|8
1727928650000|2024-10-03 04:10:50|105994|105944|105991.9|105941.9|105994.1|105944.1|105991.6|105941.6|12
1727928660000|2024-10-03 04:11:00|105991.8|105941.8|105990.5|105940.5|105992.2|105942.2|105990.1|105940.1|8
1727928670000|2024-10-03 04:11:10|105990|105940|105990.8|105940.8|105990.8|105940.8|105990|105940|11
1727928680000|2024-10-03 04:11:20|105991.1|105941.1|105978.5|105928.5|105991.1|105941.1|105977.8|105927.8|19
1727928690000|2024-10-03 04:11:30|105978.9|105928.9|105978.4|105928.4|105978.9|105928.9|105978.2|105928.2|5
1727928700000|2024-10-03 04:11:40|105978|105928|105979.1|105929.1|105979.5|105929.5|105976.8|105926.8|13
1727928710000|2024-10-03 04:11:50|105979.5|105929.5|105978.9|105928.9|105979.7|105929.7|105978.7|105928.7|10
1727928720000|2024-10-03 04:12:00|105979|105929|105979.4|105929.4|105979.4|105929.4|105978.7|105928.7|6
1727928730000|2024-10-03 04:12:10|105979.5|105929.5|105980.6|105930.6|105980.6|105930.6|105979.3|105929.3|8
1727928740000|2024-10-03 04:12:20|105979.7|105929.7|105983|105933|105983|105933|105979.7|105929.7|10
1727928750000|2024-10-03 04:12:30|105983.3|105933.3|105983.4|105933.4|105983.4|105933.4|105983.3|105933.3|2
1727928760000|2024-10-03 04:12:40|105984.3|105934.3|105984.3|105934.3|105984.3|105934.3|105983.7|105933.7|4
1727928770000|2024-10-03 04:12:50|105983.2|105933.2|105982.1|105932.1|105983.2|105933.2|105981.7|105931.7|5
1727928780000|2024-10-03 04:13:00|105982|105932|105977.9|105927.9|105982|105932|105977.9|105927.9|9
1727928790000|2024-10-03 04:13:10|105978|105928|105978.2|105928.2|105978.2|105928.2|105978|105928|2
1727928800000|2024-10-03 04:13:20|105978.1|105928.1|105978.2|105928.2|105978.2|105928.2|105978.1|105928.1|2
1727928810000|2024-10-03 04:13:30|105978.1|105928.1|105978.7|105928.7|105978.9|105928.9|105978.1|105928.1|3
1727928820000|2024-10-03 04:13:40|105978.5|105928.5|105978.5|105928.5|105978.6|105928.6|105978.4|105928.4|7
1727928840000|2024-10-03 04:14:00|105978.9|105928.9|105979.5|105929.5|105979.5|105929.5|105978.9|105928.9|4
1727928850000|2024-10-03 04:14:10|105979.4|105929.4|105979.4|105929.4|105979.6|105929.6|105979.1|105929.1|7
1727928860000|2024-10-03 04:14:20|105979.3|105929.3|105981.4|105931.4|105981.4|105931.4|105979.3|105929.3|6
1727928870000|2024-10-03 04:14:30|105981.3|105931.3|105984|105934|105984|105934|105981|105931|8
1727928880000|2024-10-03 04:14:40|105985.4|105935.4|105985.4|105935.4|105985.8|105935.8|105984|105934|11
1727928890000|2024-10-03 04:14:50|105985.3|105935.3|105985.6|105935.6|105985.6|105935.6|105985.3|105935.3|5
1727928900000|2024-10-03 04:15:00|105986.8|105936.8|105985.8|105935.8|105987.5|105937.5|105985.4|105935.4|14
1727928910000|2024-10-03 04:15:10|105985.7|105935.7|105984.4|105934.4|105986.1|105936.1|105984.4|105934.4|11
1727928920000|2024-10-03 04:15:20|105983.8|105933.8|105985.8|105935.8|105985.8|105935.8|105982.8|105932.8|10
1727928930000|2024-10-03 04:15:30|105985.3|105935.3|105983.4|105933.4|105987.1|105937.1|105982.8|105932.8|14
1727928940000|2024-10-03 04:15:40|105983.3|105933.3|105980.7|105930.7|105983.3|105933.3|105980.7|105930.7|10
1727928950000|2024-10-03 04:15:50|105980.8|105930.8|105980.6|105930.6|105980.8|105930.8|105980.6|105930.6|2
1727928960000|2024-10-03 04:16:00|105981|105931|105981.2|105931.2|105981.2|105931.2|105980.6|105930.6|10
1727928970000|2024-10-03 04:16:10|105981.1|105931.1|105980.9|105930.9|105981.1|105931.1|105980.4|105930.4|6
1727928980000|2024-10-03 04:16:20|105980.6|105930.6|105980.6|105930.6|105980.6|105930.6|105980.6|105930.6|1
1727928990000|2024-10-03 04:16:30|105980.5|105930.5|105980.5|105930.5|105980.5|105930.5|105980.5|105930.5|1
1727929000000|2024-10-03 04:16:40|105980.7|105930.7|105979.4|105929.4|105980.7|105930.7|105979.4|105929.4|3
1727929010000|2024-10-03 04:16:50|105978|105928|105977.3|105927.3|105978|105928|105977.1|105927.1|3
1727929020000|2024-10-03 04:17:00|105977.2|105927.2|105977.2|105927.2|105977.2|105927.2|105977.2|105927.2|1
1727929030000|2024-10-03 04:17:10|105977.3|105927.3|105976|105926|105978.1|105928.1|105976|105926|9
1727929040000|2024-10-03 04:17:20|105975.4|105925.4|105975.4|105925.4|105975.4|105925.4|105975.4|105925.4|1
1727929050000|2024-10-03 04:17:30|105976.1|105926.1|105977.1|105927.1|105977.1|105927.1|105976.1|105926.1|6
1727929060000|2024-10-03 04:17:40|105977|105927|105977.7|105927.7|105977.7|105927.7|105977|105927|6
1727929070000|2024-10-03 04:17:50|105977.6|105927.6|105977.3|105927.3|105977.6|105927.6|105977|105927|7
1727929080000|2024-10-03 04:18:00|105979.9|105929.9|105979.3|105929.3|105980.5|105930.5|105979.3|105929.3|5
1727929090000|2024-10-03 04:18:10|105980|105930|105980.4|105930.4|105980.4|105930.4|105980|105930|2
1727929100000|2024-10-03 04:18:20|105980.2|105930.2|105979.4|105929.4|105980.2|105930.2|105979.1|105929.1|5
1727929110000|2024-10-03 04:18:30|105979.2|105929.2|105979.3|105929.3|105979.4|105929.4|105979.2|105929.2|6
1727929120000|2024-10-03 04:18:40|105979.4|105929.4|105980.2|105930.2|105980.7|105930.7|105979.3|105929.3|10
1727929130000|2024-10-03 04:18:50|105979.8|105929.8|105980.6|105930.6|105980.6|105930.6|105979.7|105929.7|9
1727929140000|2024-10-03 04:19:00|105980.7|105930.7|105980.9|105930.9|105981|105931|105980.1|105930.1|7
1727929150000|2024-10-03 04:19:10|105981.8|105931.8|105981.3|105931.3|105981.8|105931.8|105981.3|105931.3|5
1727929160000|2024-10-03 04:19:20|105981.1|105931.1|105980.4|105930.4|105981.3|105931.3|105980.4|105930.4|5
1727929170000|2024-10-03 04:19:30|105980.3|105930.3|105979.4|105929.4|105980.6|105930.6|105979.4|105929.4|7
1727929180000|2024-10-03 04:19:40|105978.4|105928.4|105978.1|105928.1|105979.6|105929.6|105978.1|105928.1|5
1727929190000|2024-10-03 04:19:50|105979.2|105929.2|105979.7|105929.7|105979.7|105929.7|105979.2|105929.2|4
1727929200000|2024-10-03 04:20:00|105979.8|105929.8|105979.7|105929.7|105979.8|105929.8|105979.7|105929.7|2
1727929210000|2024-10-03 04:20:10|105979.9|105929.9|105979.8|105929.8|105980|105930|105979.4|105929.4|8
1727929220000|2024-10-03 04:20:20|105980|105930|105979.5|105929.5|105980|105930|105979.5|105929.5|3
1727929230000|2024-10-03 04:20:30|105979.3|105929.3|105979.8|105929.8|105979.8|105929.8|105979.3|105929.3|5
1727929240000|2024-10-03 04:20:40|105979.7|105929.7|105975.9|105925.9|105979.7|105929.7|105975.9|105925.9|8
1727929250000|2024-10-03 04:20:50|105975.8|105925.8|105975.9|105925.9|105976|105926|105975.8|105925.8|4
1727929260000|2024-10-03 04:21:00|105976|105926|105976|105926|105976|105926|105976|105926|1
1727929270000|2024-10-03 04:21:10|105975.9|105925.9|105978.4|105928.4|105980|105930|105975.7|105925.7|13
1727929280000|2024-10-03 04:21:20|105977.9|105927.9|105978.2|105928.2|105978.3|105928.3|105976.8|105926.8|9
1727929290000|2024-10-03 04:21:30|105979.3|105929.3|105979.5|105929.5|105979.8|105929.8|105978.3|105928.3|9
1727929300000|2024-10-03 04:21:40|105980.2|105930.2|105979.9|105929.9|105980.2|105930.2|105979.9|105929.9|7
1727929310000|2024-10-03 04:21:50|105980|105930|105978.7|105928.7|105980|105930|105978.4|105928.4|6
1727929320000|2024-10-03 04:22:00|105978.6|105928.6|105977.5|105927.5|105979.3|105929.3|105977.5|105927.5|12
1727929330000|2024-10-03 04:22:10|105978.1|105928.1|105977.3|105927.3|105978.8|105928.8|105976.9|105926.9|13
1727929340000|2024-10-03 04:22:20|105977|105927|105978.4|105928.4|105978.4|105928.4|105976.9|105926.9|5
1727929350000|2024-10-03 04:22:30|105978.1|105928.1|105978.6|105928.6|105979|105929|105978.1|105928.1|7
1727929360000|2024-10-03 04:22:40|105977.9|105927.9|105979.7|105929.7|105980.3|105930.3|105977.9|105927.9|8
1727929370000|2024-10-03 04:22:50|105979.6|105929.6|105980.7|105930.7|105980.7|105930.7|105979.6|105929.6|7
1727929380000|2024-10-03 04:23:00|105981.5|105931.5|105982|105932|105982.7|105932.7|105981.5|105931.5|6
1727929390000|2024-10-03 04:23:10|105982.1|105932.1|105984.3|105934.3|105985.8|105935.8|105982.1|105932.1|8
1727929400000|2024-10-03 04:23:20|105984.6|105934.6|105984.3|105934.3|105984.8|105934.8|105983.5|105933.5|7
1727929410000|2024-10-03 04:23:30|105983.7|105933.7|105984.1|105934.1|105984.3|105934.3|105983.7|105933.7|5
1727929420000|2024-10-03 04:23:40|105983.7|105933.7|105982.2|105932.2|105984.3|105934.3|105982.2|105932.2|11
1727929430000|2024-10-03 04:23:50|105981.7|105931.7|105981.1|105931.1|105982.1|105932.1|105981.1|105931.1|7
1727929440000|2024-10-03 04:24:00|105981.2|105931.2|105983.5|105933.5|105984|105934|105981.2|105931.2|11
1727929450000|2024-10-03 04:24:10|105983.4|105933.4|105982.3|105932.3|105983.4|105933.4|105982.3|105932.3|4
1727929460000|2024-10-03 04:24:20|105982.1|105932.1|105978.3|105928.3|105982.9|105932.9|105977.6|105927.6|14
1727929470000|2024-10-03 04:24:30|105978.2|105928.2|105978.1|105928.1|105978.8|105928.8|105978|105928|8
1727929480000|2024-10-03 04:24:40|105978.3|105928.3|105980|105930|105980.8|105930.8|105978.3|105928.3|9
1727929490000|2024-10-03 04:24:50|105980.1|105930.1|105979.2|105929.2|105980.7|105930.7|105979.2|105929.2|15
1727929500000|2024-10-03 04:25:00|105979.3|105929.3|105981.1|105931.1|105982.2|105932.2|105979.2|105929.2|14
1727929510000|2024-10-03 04:25:10|105980|105930|105979.7|105929.7|105980.7|105930.7|105979.3|105929.3|15
1727929520000|2024-10-03 04:25:20|105980|105930|105979.2|105929.2|105980|105930|105977.9|105927.9|16
1727929530000|2024-10-03 04:25:30|105978.8|105928.8|105979.8|105929.8|105980.1|105930.1|105978.6|105928.6|6
1727929540000|2024-10-03 04:25:40|105979.7|105929.7|105976.1|105926.1|105980.1|105930.1|105975.5|105925.5|13
1727929550000|2024-10-03 04:25:50|105975.6|105925.6|105976.1|105926.1|105976.6|105926.6|105975.6|105925.6|16
1727929560000|2024-10-03 04:26:00|105974.6|105924.6|105975.7|105925.7|105976.2|105926.2|105973.6|105923.6|14
1727929570000|2024-10-03 04:26:10|105976.1|105926.1|105976.4|105926.4|105976.4|105926.4|105975.7|105925.7|7
1727929580000|2024-10-03 04:26:20|105976.5|105926.5|105976.6|105926.6|105976.6|105926.6|105976.5|105926.5|2
1727929590000|2024-10-03 04:26:30|105976.5|105926.5|105978.1|105928.1|105978.2|105928.2|105976.5|105926.5|8
1727929600000|2024-10-03 04:26:40|105978|105928|105979.3|105929.3|105979.3|105929.3|105978|105928|7
1727929610000|2024-10-03 04:26:50|105980.6|105930.6|105983.3|105933.3|105984.3|105934.3|105980.6|105930.6|14
1727929620000|2024-10-03 04:27:00|105983.5|105933.5|105984.9|105934.9|105985.4|105935.4|105983.5|105933.5|7
1727929630000|2024-10-03 04:27:10|105984.6|105934.6|105981.1|105931.1|105984.6|105934.6|105980.5|105930.5|14
1727929640000|2024-10-03 04:27:20|105980.7|105930.7|105981|105931|105981|105931|105980.7|105930.7|7
1727929650000|2024-10-03 04:27:30|105981.3|105931.3|105984|105934|105984|105934|105981.2|105931.2|8
1727929660000|2024-10-03 04:27:40|105984.1|105934.1|105984.2|105934.2|105984.6|105934.6|105983.6|105933.6|8
1727929670000|2024-10-03 04:27:50|105984.6|105934.6|105986.5|105936.5|105986.6|105936.6|105984.6|105934.6|8
1727929680000|2024-10-03 04:28:00|105986|105936|105984.6|105934.6|105986.5|105936.5|105984.6|105934.6|9
1727929690000|2024-10-03 04:28:10|105985.8|105935.8|105986.8|105936.8|105986.8|105936.8|105985.8|105935.8|4
1727929700000|2024-10-03 04:28:20|105985.5|105935.5|105984.2|105934.2|105986.7|105936.7|105983.4|105933.4|8
1727929710000|2024-10-03 04:28:30|105984.4|105934.4|105983.8|105933.8|105984.5|105934.5|105983.7|105933.7|11
1727929720000|2024-10-03 04:28:40|105982.7|105932.7|105979.8|105929.8|105982.7|105932.7|105979.8|105929.8|10
1727929730000|2024-10-03 04:28:50|105979.6|105929.6|105980.2|105930.2|105980.3|105930.3|105979.5|105929.5|8
1727929740000|2024-10-03 04:29:00|105979.8|105929.8|105979.9|105929.9|105980|105930|105979.7|105929.7|5
1727929750000|2024-10-03 04:29:10|105980.3|105930.3|105978.5|105928.5|105980.3|105930.3|105977.2|105927.2|8
1727929760000|2024-10-03 04:29:20|105978.8|105928.8|105978|105928|105978.8|105928.8|105977.6|105927.6|6
1727929770000|2024-10-03 04:29:30|105977.7|105927.7|105978|105928|105978.3|105928.3|105977.7|105927.7|7
1727929780000|2024-10-03 04:29:40|105977.8|105927.8|105979|105929|105979.1|105929.1|105977.4|105927.4|6
1727929790000|2024-10-03 04:29:50|105978.4|105928.4|105978.6|105928.6|105978.6|105928.6|105978.3|105928.3|5
1727929800000|2024-10-03 04:30:00|105978.8|105928.8|105980.6|105930.6|105980.6|105930.6|105978.2|105928.2|8
1727929810000|2024-10-03 04:30:10|105980.7|105930.7|105980.6|105930.6|105980.9|105930.9|105980.6|105930.6|5
1727929820000|2024-10-03 04:30:20|105980.7|105930.7|105980|105930|105980.8|105930.8|105980|105930|6
1727929830000|2024-10-03 04:30:30|105980.4|105930.4|105980.9|105930.9|105981.7|105931.7|105980.2|105930.2|12
1727929840000|2024-10-03 04:30:40|105981.4|105931.4|105976.8|105926.8|105981.4|105931.4|105976.5|105926.5|16
1727929850000|2024-10-03 04:30:50|105977.1|105927.1|105979.9|105929.9|105981.2|105931.2|105976.1|105926.1|21
1727929860000|2024-10-03 04:31:00|105980.4|105930.4|105981.3|105931.3|105982.2|105932.2|105980.4|105930.4|7
1727929870000|2024-10-03 04:31:10|105980.8|105930.8|105980.9|105930.9|105981.3|105931.3|105980|105930|10
1727929880000|2024-10-03 04:31:20|105980.7|105930.7|105983.4|105933.4|105983.6|105933.6|105980.7|105930.7|15
1727929890000|2024-10-03 04:31:30|105983.6|105933.6|105983.4|105933.4|105983.6|105933.6|105982.9|105932.9|9
1727929900000|2024-10-03 04:31:40|105983|105933|105982.9|105932.9|105983.3|105933.3|105981.2|105931.2|15
1727929910000|2024-10-03 04:31:50|105983.1|105933.1|105983.2|105933.2|105983.4|105933.4|105983.1|105933.1|3
1727929920000|2024-10-03 04:32:00|105982.7|105932.7|105982.6|105932.6|105982.7|105932.7|105981.5|105931.5|7
1727929930000|2024-10-03 04:32:10|105981.7|105931.7|105982|105932|105982.8|105932.8|105981.3|105931.3|8
1727929940000|2024-10-03 04:32:20|105981.9|105931.9|105983.7|105933.7|105983.7|105933.7|105981.6|105931.6|9
1727929950000|2024-10-03 04:32:30|105984.4|105934.4|105984.8|105934.8|105986.1|105936.1|105984.2|105934.2|12
1727929960000|2024-10-03 04:32:40|105985.4|105935.4|105986.5|105936.5|105986.6|105936.6|105984.8|105934.8|10
1727929970000|2024-10-03 04:32:50|105987.1|105937.1|105986.9|105936.9|105987.2|105937.2|105986.8|105936.8|7
1727929980000|2024-10-03 04:33:00|105986.8|105936.8|105986.4|105936.4|105986.8|105936.8|105985.7|105935.7|9
1727929990000|2024-10-03 04:33:10|105986.3|105936.3|105986.9|105936.9|105987.4|105937.4|105984.9|105934.9|20
1727930000000|2024-10-03 04:33:20|105987.5|105937.5|105989.2|105939.2|105989.2|105939.2|105987.5|105937.5|15
1727930010000|2024-10-03 04:33:30|105990.1|105940.1|105991.7|105941.7|105992.3|105942.3|105990.1|105940.1|14
1727930020000|2024-10-03 04:33:40|105991.4|105941.4|105992.2|105942.2|105992.2|105942.2|105991.1|105941.1|12
1727930030000|2024-10-03 04:33:50|105991.7|105941.7|105994.5|105944.5|105994.6|105944.6|105991.2|105941.2|28
1727930040000|2024-10-03 04:34:00|105994.9|105944.9|105995.3|105945.3|105995.7|105945.7|105994.3|105944.3|16
1727930050000|2024-10-03 04:34:10|105995.4|105945.4|105998.3|105948.3|105998.3|105948.3|105995.2|105945.2|10
1727930060000|2024-10-03 04:34:20|105999.2|105949.2|105998.2|105948.2|105999.2|105949.2|105998.1|105948.1|10
1727930070000|2024-10-03 04:34:30|105998.3|105948.3|105999|105949|105999|105949|105998.2|105948.2|9
1727930080000|2024-10-03 04:34:40|105998.1|105948.1|105998.6|105948.6|105998.7|105948.7|105997.2|105947.2|6
1727930090000|2024-10-03 04:34:50|105998.2|105948.2|105997.9|105947.9|105998.2|105948.2|105997.6|105947.6|6
1727930100000|2024-10-03 04:35:00|105997.8|105947.8|105998.7|105948.7|105998.7|105948.7|105997.7|105947.7|11
1727930110000|2024-10-03 04:35:10|105998.2|105948.2|105997.2|105947.2|105998.5|105948.5|105996.8|105946.8|15
1727930120000|2024-10-03 04:35:20|105997.7|105947.7|105997.9|105947.9|105997.9|105947.9|105997|105947|8
1727930130000|2024-10-03 04:35:30|105996.5|105946.5|105996.2|105946.2|105996.9|105946.9|105995.7|105945.7|16
1727930140000|2024-10-03 04:35:40|105995.9|105945.9|105996.1|105946.1|105996.6|105946.6|105995.9|105945.9|6
1727930150000|2024-10-03 04:35:50|105996.2|105946.2|105995|105945|105996.2|105946.2|105994.3|105944.3|13
1727930160000|2024-10-03 04:36:00|105995.3|105945.3|105993.3|105943.3|105995.8|105945.8|105990.9|105940.9|14
1727930170000|2024-10-03 04:36:10|105993.2|105943.2|105993.2|105943.2|105993.2|105943.2|105992.1|105942.1|11
1727930180000|2024-10-03 04:36:20|105991|105941|105992|105942|105992.8|105942.8|105990.5|105940.5|14
1727930190000|2024-10-03 04:36:30|105992.2|105942.2|105986.6|105936.6|105992.4|105942.4|105985.7|105935.7|34
1727930200000|2024-10-03 04:36:40|105986.2|105936.2|105984.6|105934.6|105987.3|105937.3|105984|105934|28
1727930210000|2024-10-03 04:36:50|105984.8|105934.8|105985.4|105935.4|105986.1|105936.1|105983.8|105933.8|35
1727930220000|2024-10-03 04:37:00|105985.5|105935.5|105985.3|105935.3|105985.5|105935.5|105984|105934|31
1727930230000|2024-10-03 04:37:10|105984.8|105934.8|105982.3|105932.3|105985.9|105935.9|105980|105930|46
1727930240000|2024-10-03 04:37:20|105982.2|105932.2|105982.8|105932.8|105983|105933|105982.2|105932.2|8
1727930250000|2024-10-03 04:37:30|105983.2|105933.2|105982.8|105932.8|105985.4|105935.4|105982.8|105932.8|20
1727930260000|2024-10-03 04:37:40|105982.9|105932.9|105982.4|105932.4|105985.8|105935.8|105982.1|105932.1|29
1727930270000|2024-10-03 04:37:50|105983.1|105933.1|105982.6|105932.6|105983.1|105933.1|105982.3|105932.3|5
1727930280000|2024-10-03 04:38:00|105982.5|105932.5|105982.3|105932.3|105982.7|105932.7|105982.2|105932.2|7
1727930290000|2024-10-03 04:38:10|105982.6|105932.6|105982.2|105932.2|105982.6|105932.6|105982|105932|4
1727930300000|2024-10-03 04:38:20|105981.9|105931.9|105982.7|105932.7|105983|105933|105981.9|105931.9|7
1727930310000|2024-10-03 04:38:30|105983|105933|105983.1|105933.1|105983.6|105933.6|105982.4|105932.4|13
1727930320000|2024-10-03 04:38:40|105983.4|105933.4|105984.8|105934.8|105985.2|105935.2|105982.3|105932.3|13
1727930330000|2024-10-03 04:38:50|105985|105935|105988.6|105938.6|105989.3|105939.3|105982.9|105932.9|17
1727930340000|2024-10-03 04:39:00|105989.4|105939.4|105983.5|105933.5|105990.4|105940.4|105983.5|105933.5|11
1727930350000|2024-10-03 04:39:10|105983.6|105933.6|105986.4|105936.4|105986.4|105936.4|105983.6|105933.6|13
1727930360000|2024-10-03 04:39:20|105986.3|105936.3|105988.4|105938.4|105989|105939|105986.3|105936.3|16
1727930370000|2024-10-03 04:39:30|105988.3|105938.3|105987.8|105937.8|105988.3|105938.3|105986.8|105936.8|8
1727930380000|2024-10-03 04:39:40|105987.9|105937.9|105985.4|105935.4|105987.9|105937.9|105985.4|105935.4|25
1727930390000|2024-10-03 04:39:50|105986.6|105936.6|105988.6|105938.6|105989.1|105939.1|105986|105936|22
1727930400000|2024-10-03 04:40:00|105988.3|105938.3|105984.7|105934.7|105988.9|105938.9|105984.7|105934.7|17
1727930410000|2024-10-03 04:40:10|105984.9|105934.9|105984.5|105934.5|105985.1|105935.1|105984.1|105934.1|13
1727930420000|2024-10-03 04:40:20|105984.2|105934.2|105985.3|105935.3|105985.3|105935.3|105983.7|105933.7|13
1727930430000|2024-10-03 04:40:30|105985.4|105935.4|105987.1|105937.1|105987.1|105937.1|105984.2|105934.2|12
1727930440000|2024-10-03 04:40:40|105987.8|105937.8|105988|105938|105989.5|105939.5|105987.5|105937.5|11
1727930450000|2024-10-03 04:40:50|105988.4|105938.4|105987.8|105937.8|105988.4|105938.4|105987.1|105937.1|10
1727930460000|2024-10-03 04:41:00|105987.9|105937.9|105987.9|105937.9|105987.9|105937.9|105987.9|105937.9|1
1727930470000|2024-10-03 04:41:10|105987.8|105937.8|105987.9|105937.9|105989.1|105939.1|105987.7|105937.7|6
1727930480000|2024-10-03 04:41:20|105989.4|105939.4|105989.2|105939.2|105990|105940|105986.2|105936.2|12
1727930490000|2024-10-03 04:41:30|105989.6|105939.6|105989.6|105939.6|105989.6|105939.6|105988.5|105938.5|5
1727930500000|2024-10-03 04:41:40|105989|105939|105989.1|105939.1|105989.4|105939.4|105988.1|105938.1|11
1727930510000|2024-10-03 04:41:50|105989|105939|105993.1|105943.1|105993.2|105943.2|105988.9|105938.9|14
1727930520000|2024-10-03 04:42:00|105993.7|105943.7|105995.4|105945.4|105996.1|105946.1|105992.6|105942.6|21
1727930530000|2024-10-03 04:42:10|105995.2|105945.2|105999.2|105949.2|105999.2|105949.2|105995.2|105945.2|9
1727930540000|2024-10-03 04:42:20|105999.5|105949.5|105998.8|105948.8|105999.5|105949.5|105998.6|105948.6|12
1727930550000|2024-10-03 04:42:30|105998.6|105948.6|105998.8|105948.8|105998.8|105948.8|105998.6|105948.6|4
1727930560000|2024-10-03 04:42:40|105998.5|105948.5|105998.6|105948.6|105998.9|105948.9|105997.5|105947.5|9
1727930570000|2024-10-03 04:42:50|105998.7|105948.7|105997.8|105947.8|105999|105949|105997.8|105947.8|7
1727930580000|2024-10-03 04:43:00|105998|105948|105997|105947|105998|105948|105996.5|105946.5|10
1727930590000|2024-10-03 04:43:10|105997.2|105947.2|105995.8|105945.8|105997.4|105947.4|105991.9|105941.9|23
1727930600000|2024-10-03 04:43:20|105995|105945|105994.2|105944.2|105995.7|105945.7|105993.3|105943.3|14
1727930610000|2024-10-03 04:43:30|105994.3|105944.3|105994.1|105944.1|105995.4|105945.4|105993.7|105943.7|9
1727930620000|2024-10-03 04:43:40|105995.5|105945.5|105994.6|105944.6|105995.5|105945.5|105994.4|105944.4|5
1727930630000|2024-10-03 04:43:50|105994.9|105944.9|105996.1|105946.1|105996.4|105946.4|105994.9|105944.9|9
1727930640000|2024-10-03 04:44:00|105996.2|105946.2|105995.6|105945.6|105997.3|105947.3|105995.6|105945.6|14
1727930650000|2024-10-03 04:44:10|105995.3|105945.3|105994.9|105944.9|105995.9|105945.9|105994.9|105944.9|12
1727930660000|2024-10-03 04:44:20|105994.8|105944.8|105994.1|105944.1|105994.8|105944.8|105993.1|105943.1|9
1727930670000|2024-10-03 04:44:30|105994.3|105944.3|105994.6|105944.6|105994.8|105944.8|105994.2|105944.2|7
1727930680000|2024-10-03 04:44:40|105995.1|105945.1|105994.7|105944.7|105995.1|105945.1|105994.5|105944.5|5
1727930690000|2024-10-03 04:44:50|105994.6|105944.6|105994.4|105944.4|105994.6|105944.6|105992.9|105942.9|7
1727930700000|2024-10-03 04:45:00|105994.8|105944.8|105994.8|105944.8|105994.8|105944.8|105993|105943|10
1727930710000|2024-10-03 04:45:10|105994.7|105944.7|105994.6|105944.6|105995.6|105945.6|105994.1|105944.1|9
1727930720000|2024-10-03 04:45:20|105994.5|105944.5|105993.7|105943.7|105994.5|105944.5|105993.7|105943.7|8
1727930730000|2024-10-03 04:45:30|105993.1|105943.1|105991.4|105941.4|105993.4|105943.4|105991.2|105941.2|10
1727930740000|2024-10-03 04:45:40|105992.7|105942.7|105994.6|105944.6|105994.6|105944.6|105992.3|105942.3|10
1727930750000|2024-10-03 04:45:50|105994.7|105944.7|105994.6|105944.6|105994.7|105944.7|105994.5|105944.5|4
1727930760000|2024-10-03 04:46:00|105994.5|105944.5|105997.9|105947.9|105998|105948|105994.5|105944.5|11
1727930770000|2024-10-03 04:46:10|105996.8|105946.8|105993.2|105943.2|105996.8|105946.8|105993|105943|12
1727930780000|2024-10-03 04:46:20|105992.9|105942.9|105995|105945|105995.3|105945.3|105992.9|105942.9|9
1727930790000|2024-10-03 04:46:30|105995.6|105945.6|105995.5|105945.5|105995.6|105945.6|105994.9|105944.9|11
1727930800000|2024-10-03 04:46:40|105995.6|105945.6|105995.4|105945.4|105995.7|105945.7|105995.3|105945.3|7
1727930810000|2024-10-03 04:46:50|105995.1|105945.1|105994.3|105944.3|105996.1|105946.1|105994.3|105944.3|6
1727930820000|2024-10-03 04:47:00|105993.9|105943.9|105993.6|105943.6|105995|105945|105992.5|105942.5|12
1727930830000|2024-10-03 04:47:10|105993.7|105943.7|105993.9|105943.9|105993.9|105943.9|105993.4|105943.4|3
1727930840000|2024-10-03 04:47:20|105994.1|105944.1|105994.4|105944.4|105994.8|105944.8|105994.1|105944.1|4
1727930850000|2024-10-03 04:47:30|105995.3|105945.3|105994.3|105944.3|105995.6|105945.6|105993.3|105943.3|8
1727930860000|2024-10-03 04:47:40|105995.1|105945.1|105996.1|105946.1|105996.1|105946.1|105995.1|105945.1|5
1727930870000|2024-10-03 04:47:50|105995.6|105945.6|105996|105946|105996.1|105946.1|105995.6|105945.6|7
1727930880000|2024-10-03 04:48:00|105994.4|105944.4|105993.6|105943.6|105996.3|105946.3|105993.6|105943.6|15
1727930890000|2024-10-03 04:48:10|105992.5|105942.5|105992.9|105942.9|105994.1|105944.1|105992.5|105942.5|7
1727930900000|2024-10-03 04:48:20|105993.3|105943.3|105992.9|105942.9|105993.3|105943.3|105991.7|105941.7|8
1727930910000|2024-10-03 04:48:30|105993|105943|105992.1|105942.1|105994.7|105944.7|105991.2|105941.2|15
1727930920000|2024-10-03 04:48:40|105992|105942|105991.4|105941.4|105992|105942|105990.8|105940.8|7
1727930930000|2024-10-03 04:48:50|105991.5|105941.5|105991.6|105941.6|105991.6|105941.6|105991.5|105941.5|2
1727930940000|2024-10-03 04:49:00|105991.5|105941.5|105992.7|105942.7|105992.7|105942.7|105991.2|105941.2|8
1727930950000|2024-10-03 04:49:10|105992.8|105942.8|105992.8|105942.8|105992.8|105942.8|105992.8|105942.8|1
1727930960000|2024-10-03 04:49:20|105992.7|105942.7|105991.6|105941.6|105992.8|105942.8|105991.4|105941.4|9
1727930970000|2024-10-03 04:49:30|105992|105942|105992.1|105942.1|105992.1|105942.1|105992|105942|2
1727930980000|2024-10-03 04:49:40|105992.2|105942.2|105990.8|105940.8|105992.3|105942.3|105990.8|105940.8|5
1727930990000|2024-10-03 04:49:50|105991.9|105941.9|105994.9|105944.9|105994.9|105944.9|105989.1|105939.1|16
1727931000000|2024-10-03 04:50:00|105994.8|105944.8|105995.9|105945.9|105996.2|105946.2|105994.8|105944.8|7
1727931010000|2024-10-03 04:50:10|105995.7|105945.7|105995.3|105945.3|105995.7|105945.7|105995|105945|4
1727931020000|2024-10-03 04:50:20|105995.9|105945.9|105994.9|105944.9|105996|105946|105994.1|105944.1|8
1727931030000|2024-10-03 04:50:30|105994.8|105944.8|105994.8|105944.8|105994.9|105944.9|105994.2|105944.2|5
1727931040000|2024-10-03 04:50:40|105994.3|105944.3|105994.8|105944.8|105994.8|105944.8|105994|105944|7
1727931050000|2024-10-03 04:50:50|105992.1|105942.1|105994.1|105944.1|105994.5|105944.5|105992.1|105942.1|9
1727931060000|2024-10-03 04:51:00|105994.5|105944.5|105994.1|105944.1|105995.4|105945.4|105993.4|105943.4|10
1727931070000|2024-10-03 04:51:10|105994.6|105944.6|105994.5|105944.5|105996.2|105946.2|105994.4|105944.4|8
1727931080000|2024-10-03 04:51:20|105994.2|105944.2|105994.8|105944.8|105994.8|105944.8|105994|105944|9
1727931090000|2024-10-03 04:51:30|105994.9|105944.9|105992.6|105942.6|105995.1|105945.1|105991.8|105941.8|9
1727931100000|2024-10-03 04:51:40|105992.4|105942.4|105992.8|105942.8|105994.1|105944.1|105992.4|105942.4|10
1727931110000|2024-10-03 04:51:50|105993.9|105943.9|105994.4|105944.4|105994.7|105944.7|105993.2|105943.2|16
1727931120000|2024-10-03 04:52:00|105994.6|105944.6|105994.5|105944.5|105995|105945|105994.4|105944.4|7
1727931130000|2024-10-03 04:52:10|105994|105944|105993.9|105943.9|105994.7|105944.7|105993.7|105943.7|10
1727931140000|2024-10-03 04:52:20|105994.1|105944.1|105994.3|105944.3|105995.5|105945.5|105993.8|105943.8|9
1727931150000|2024-10-03 04:52:30|105994.8|105944.8|105994.5|105944.5|105995.3|105945.3|105994.1|105944.1|7
1727931160000|2024-10-03 04:52:40|105993.8|105943.8|105993.9|105943.9|105994|105944|105992.3|105942.3|8
1727931170000|2024-10-03 04:52:50|105994.1|105944.1|105994.1|105944.1|105994.3|105944.3|105993.6|105943.6|9
1727931180000|2024-10-03 04:53:00|105995.2|105945.2|105995|105945|105997|105947|105994.9|105944.9|10
1727931190000|2024-10-03 04:53:10|105994.9|105944.9|105994|105944|105995|105945|105994|105944|5
1727931200000|2024-10-03 04:53:20|105994.1|105944.1|105995.2|105945.2|105995.2|105945.2|105994.1|105944.1|4
1727931210000|2024-10-03 04:53:30|105995.6|105945.6|105996.3|105946.3|105996.8|105946.8|105993.8|105943.8|16
1727931220000|2024-10-03 04:53:40|105996.5|105946.5|105996.8|105946.8|105996.9|105946.9|105996.4|105946.4|6
1727931230000|2024-10-03 04:53:50|105995.5|105945.5|105996.2|105946.2|105996.4|105946.4|105995.3|105945.3|6
1727931240000|2024-10-03 04:54:00|105994.6|105944.6|105997.2|105947.2|105997.2|105947.2|105994.6|105944.6|11
1727931250000|2024-10-03 04:54:10|105997.1|105947.1|105996.1|105946.1|105998.4|105948.4|105995.8|105945.8|13
1727931260000|2024-10-03 04:54:20|105995.8|105945.8|105995.8|105945.8|105997.3|105947.3|105995.6|105945.6|7
1727931270000|2024-10-03 04:54:30|105995.7|105945.7|105995.8|105945.8|105995.9|105945.9|105995.1|105945.1|8
1727931280000|2024-10-03 04:54:40|105995.4|105945.4|105995.9|105945.9|105995.9|105945.9|105995.3|105945.3|5
1727931290000|2024-10-03 04:54:50|105995.5|105945.5|105995.3|105945.3|105996.2|105946.2|105993.9|105943.9|9
1727931300000|2024-10-03 04:55:00|105995.7|105945.7|105997.2|105947.2|105997.3|105947.3|105995.7|105945.7|4
1727931310000|2024-10-03 04:55:10|105996|105946|105995|105945|105996|105946|105993.6|105943.6|11
1727931320000|2024-10-03 04:55:20|105994.7|105944.7|105994.8|105944.8|105994.9|105944.9|105994.7|105944.7|3
1727931330000|2024-10-03 04:55:30|105995.1|105945.1|105995.3|105945.3|105995.3|105945.3|105994.7|105944.7|11
1727931340000|2024-10-03 04:55:40|105995.2|105945.2|105994.9|105944.9|105995.7|105945.7|105993.2|105943.2|13
1727931350000|2024-10-03 04:55:50|105995.9|105945.9|105996.3|105946.3|105996.3|105946.3|105995.7|105945.7|6
1727931360000|2024-10-03 04:56:00|105996.4|105946.4|105996.4|105946.4|105996.4|105946.4|105996.4|105946.4|1
1727931370000|2024-10-03 04:56:10|105996.1|105946.1|105995.6|105945.6|105996.4|105946.4|105995.6|105945.6|7
1727931380000|2024-10-03 04:56:20|105995.9|105945.9|105993.8|105943.8|105996.3|105946.3|105993.5|105943.5|16
1727931390000|2024-10-03 04:56:30|105994.8|105944.8|105996.5|105946.5|105997.8|105947.8|105994.8|105944.8|11
1727931400000|2024-10-03 04:56:40|105996.4|105946.4|105994.6|105944.6|105996.4|105946.4|105994.6|105944.6|3
1727931410000|2024-10-03 04:56:50|105994.3|105944.3|105993.9|105943.9|105995.4|105945.4|105992.1|105942.1|9
1727931420000|2024-10-03 04:57:00|105995.1|105945.1|105995.7|105945.7|105995.7|105945.7|105994.6|105944.6|10
1727931430000|2024-10-03 04:57:10|105995.6|105945.6|105995.4|105945.4|105995.6|105945.6|105995.4|105945.4|2
1727931440000|2024-10-03 04:57:20|105994.8|105944.8|105994.8|105944.8|105996.9|105946.9|105993.2|105943.2|10
1727931450000|2024-10-03 04:57:30|105995.8|105945.8|105996.8|105946.8|105996.8|105946.8|105995.2|105945.2|7
1727931460000|2024-10-03 04:57:40|105997.9|105947.9|105999.2|105949.2|105999.8|105949.8|105997.9|105947.9|7
1727931470000|2024-10-03 04:57:50|105998.9|105948.9|105999.9|105949.9|106000.5|105950.5|105998.9|105948.9|7
1727931480000|2024-10-03 04:58:00|106000.1|105950.1|106002.1|105952.1|106002.1|105952.1|106000.1|105950.1|6
1727931490000|2024-10-03 04:58:10|106002.4|105952.4|106005.1|105955.1|106005.5|105955.5|106002.4|105952.4|10
1727931500000|2024-10-03 04:58:20|106005.4|105955.4|106004.5|105954.5|106005.6|105955.6|106004.3|105954.3|10
1727931510000|2024-10-03 04:58:30|106004.2|105954.2|106004.7|105954.7|106005.1|105955.1|106004.2|105954.2|5
1727931520000|2024-10-03 04:58:40|106003.7|105953.7|106004.9|105954.9|106005.1|105955.1|106003.3|105953.3|10
1727931530000|2024-10-03 04:58:50|106003.7|105953.7|106001.6|105951.6|106004|105954|106001.6|105951.6|15
1727931540000|2024-10-03 04:59:00|106002.8|105952.8|106003.4|105953.4|106004.3|105954.3|106002.7|105952.7|11
1727931550000|2024-10-03 04:59:10|106003.8|105953.8|105999.8|105949.8|106003.8|105953.8|105999.4|105949.4|16
1727931560000|2024-10-03 04:59:20|106000.4|105950.4|106000.3|105950.3|106002.3|105952.3|105998.6|105948.6|14
1727931570000|2024-10-03 04:59:30|105998.9|105948.9|105998.9|105948.9|106000.2|105950.2|105998.7|105948.7|8
1727931580000|2024-10-03 04:59:40|105999.1|105949.1|105998.5|105948.5|105999.1|105949.1|105998.5|105948.5|3
1727931590000|2024-10-03 04:59:50|105998.1|105948.1|105998.1|105948.1|105998.2|105948.2|105998|105948|5
1727931600000|2024-10-03 05:00:00|105998.3|105948.3|105991.2|105941.2|105999|105949|105991.2|105941.2|18
1727931610000|2024-10-03 05:00:10|105991.1|105941.1|105989.9|105939.9|105991.1|105941.1|105989.9|105939.9|3
1727931620000|2024-10-03 05:00:20|105990|105940|105989.9|105939.9|105990|105940|105989.9|105939.9|2
1727931630000|2024-10-03 05:00:30|105989.8|105939.8|105989.8|105939.8|105989.8|105939.8|105989.8|105939.8|1
1727931640000|2024-10-03 05:00:40|105990.5|105940.5|105990.5|105940.5|105990.5|105940.5|105990.5|105940.5|1
1727931650000|2024-10-03 05:00:50|105990.7|105940.7|105990.4|105940.4|105990.7|105940.7|105990.4|105940.4|5
1727931660000|2024-10-03 05:01:00|105986.9|105936.9|105986.7|105936.7|105986.9|105936.9|105986.7|105936.7|2
1727931670000|2024-10-03 05:01:10|105986.8|105936.8|105989.5|105939.5|105989.5|105939.5|105986.8|105936.8|6
1727931680000|2024-10-03 05:01:20|105991.2|105941.2|105992.2|105942.2|105992.2|105942.2|105991.2|105941.2|5
1727931690000|2024-10-03 05:01:30|105992.1|105942.1|105992.9|105942.9|105992.9|105942.9|105990.6|105940.6|8
1727931700000|2024-10-03 05:01:40|105991.9|105941.9|105994.3|105944.3|105994.3|105944.3|105991.9|105941.9|7
1727931720000|2024-10-03 05:02:00|105994.5|105944.5|105994.5|105944.5|105994.5|105944.5|105994.5|105944.5|1
1727931730000|2024-10-03 05:02:10|105994.6|105944.6|105958.1|105908.1|105995.4|105945.4|105956.7|105906.7|21
1727931740000|2024-10-03 05:02:20|105958.2|105908.2|105964.4|105914.4|105964.8|105914.8|105956.8|105906.8|12
1727931750000|2024-10-03 05:02:30|105964.2|105914.2|105982.4|105932.4|105982.4|105932.4|105964.2|105914.2|6
1727931760000|2024-10-03 05:02:40|105982.1|105932.1|105980|105930|105982.4|105932.4|105980|105930|7
1727931770000|2024-10-03 05:02:50|105979.9|105929.9|105981.1|105931.1|105981.1|105931.1|105979.9|105929.9|5
1727931780000|2024-10-03 05:03:00|105980.1|105930.1|105973.6|105923.6|105980.1|105930.1|105973.6|105923.6|11
1727931790000|2024-10-03 05:03:10|105972.3|105922.3|105964.9|105914.9|105972.3|105922.3|105964.3|105914.3|10
1727931800000|2024-10-03 05:03:20|105964.8|105914.8|105964.4|105914.4|105964.8|105914.8|105964|105914|6
1727931810000|2024-10-03 05:03:30|105963.8|105913.8|105963.9|105913.9|105963.9|105913.9|105963.8|105913.8|2
1727931820000|2024-10-03 05:03:40|105964|105914|105964.5|105914.5|105965.8|105915.8|105964|105914|7
1727931830000|2024-10-03 05:03:50|105964.3|105914.3|105967.6|105917.6|105968.5|105918.5|105964|105914|10
1727931840000|2024-10-03 05:04:00|105967.5|105917.5|105967.5|105917.5|105969.9|105919.9|105967.5|105917.5|9
1727931850000|2024-10-03 05:04:10|105969.3|105919.3|105964.6|105914.6|105971.4|105921.4|105964.6|105914.6|15
1727931860000|2024-10-03 05:04:20|105964.8|105914.8|105967.1|105917.1|105967.1|105917.1|105964.6|105914.6|3
1727931870000|2024-10-03 05:04:30|105967.2|105917.2|105967.1|105917.1|105967.2|105917.2|105967.1|105917.1|2
1727931880000|2024-10-03 05:04:40|105967|105917|105967|105917|105967|105917|105967|105917|1
1727931890000|2024-10-03 05:04:50|105968.8|105918.8|105969.2|105919.2|105969.2|105919.2|105968.8|105918.8|3
1727931900000|2024-10-03 05:05:00|105969.4|105919.4|105969.6|105919.6|105969.8|105919.8|105969.4|105919.4|5
1727931910000|2024-10-03 05:05:10|105969.5|105919.5|105969.6|105919.6|105969.6|105919.6|105969.3|105919.3|4
1727931920000|2024-10-03 05:05:20|105969.8|105919.8|105976.3|105926.3|105976.9|105926.9|105969.8|105919.8|14
1727931930000|2024-10-03 05:05:30|105976.2|105926.2|105980|105930|105981|105931|105976.2|105926.2|12
1727931940000|2024-10-03 05:05:40|105980.3|105930.3|105990.6|105940.6|105991.7|105941.7|105980.3|105930.3|38
1727931950000|2024-10-03 05:05:50|105990.2|105940.2|106003.4|105953.4|106003.4|105953.4|105990.2|105940.2|19
1727931960000|2024-10-03 05:06:00|106003.8|105953.8|106016.9|105966.9|106017.2|105967.2|106003.8|105953.8|32
1727931970000|2024-10-03 05:06:10|106016.5|105966.5|106009.6|105959.6|106016.5|105966.5|106006.1|105956.1|31
1727931980000|2024-10-03 05:06:20|106007.6|105957.6|106011.8|105961.8|106011.8|105961.8|106006.2|105956.2|13
1727931990000|2024-10-03 05:06:30|106011.6|105961.6|106023.1|105973.1|106027.6|105977.6|106010.6|105960.6|35
1727932000000|2024-10-03 05:06:40|106021.2|105971.2|106024.2|105974.2|106027.2|105977.2|106021.2|105971.2|25
1727932010000|2024-10-03 05:06:50|106025|105975|106022.8|105972.8|106025.8|105975.8|106022.2|105972.2|30
1727932020000|2024-10-03 05:07:00|106022.5|105972.5|106017.5|105967.5|106026.7|105976.7|106016.4|105966.4|35
1727932030000|2024-10-03 05:07:10|106018.9|105968.9|106021.1|105971.1|106021.5|105971.5|106017.1|105967.1|38
1727932040000|2024-10-03 05:07:20|106022.5|105972.5|106022.3|105972.3|106027|105977|106019.2|105969.2|23
1727932050000|2024-10-03 05:07:30|106022.9|105972.9|106036.2|105986.2|106036.2|105986.2|106022.9|105972.9|20
1727932060000|2024-10-03 05:07:40|106032.4|105982.4|106032.5|105982.5|106035.8|105985.8|106031.7|105981.7|32
1727932070000|2024-10-03 05:07:50|106035.1|105985.1|106019.8|105969.8|106035.1|105985.1|106012.5|105962.5|61
1727932080000|2024-10-03 05:08:00|106019.2|105969.2|106025.3|105975.3|106025.6|105975.6|106019.2|105969.2|8
1727932090000|2024-10-03 05:08:10|106024.8|105974.8|106020.4|105970.4|106024.9|105974.9|106019.9|105969.9|19
1727932100000|2024-10-03 05:08:20|106020.9|105970.9|106023.5|105973.5|106030.7|105980.7|106020|105970|21
1727932110000|2024-10-03 05:08:30|106024.4|105974.4|106021.1|105971.1|106026.1|105976.1|106020.7|105970.7|19
1727932120000|2024-10-03 05:08:40|106021.2|105971.2|106018.7|105968.7|106021.2|105971.2|106018.7|105968.7|10
1727932130000|2024-10-03 05:08:50|106018.1|105968.1|106021.6|105971.6|106021.6|105971.6|106016.5|105966.5|18
1727932140000|2024-10-03 05:09:00|106021.7|105971.7|106020.7|105970.7|106023.6|105973.6|106019.2|105969.2|18
1727932150000|2024-10-03 05:09:10|106019.6|105969.6|106020.1|105970.1|106021.3|105971.3|106015.6|105965.6|34
1727932160000|2024-10-03 05:09:20|106019.3|105969.3|106017|105967|106020.1|105970.1|106017|105967|12
1727932170000|2024-10-03 05:09:30|106017.4|105967.4|106016.9|105966.9|106018.4|105968.4|106014.9|105964.9|19
1727932180000|2024-10-03 05:09:40|106015.6|105965.6|106019.5|105969.5|106019.6|105969.6|106014.7|105964.7|11
1727932190000|2024-10-03 05:09:50|106018.4|105968.4|106017.9|105967.9|106019.6|105969.6|106016.9|105966.9|13
1727932200000|2024-10-03 05:10:00|106017.5|105967.5|106016.9|105966.9|106019.5|105969.5|106016.8|105966.8|27
1727932210000|2024-10-03 05:10:10|106018|105968|106009.6|105959.6|106018|105968|106009.6|105959.6|16
1727932220000|2024-10-03 05:10:20|106009.7|105959.7|106012.2|105962.2|106013.5|105963.5|106009.7|105959.7|20
1727932230000|2024-10-03 05:10:30|106012.5|105962.5|106012.4|105962.4|106014.5|105964.5|106012|105962|12
1727932240000|2024-10-03 05:10:40|106013.1|105963.1|106016|105966|106016.4|105966.4|106013.1|105963.1|7
1727932250000|2024-10-03 05:10:50|106015.9|105965.9|106011.7|105961.7|106015.9|105965.9|106011.7|105961.7|13
1727932260000|2024-10-03 05:11:00|106011.1|105961.1|106021.5|105971.5|106024.5|105974.5|106011.1|105961.1|27
1727932270000|2024-10-03 05:11:10|106021.8|105971.8|106021.5|105971.5|106021.8|105971.8|106021.4|105971.4|5
1727932280000|2024-10-03 05:11:20|106022|105972|106018.9|105968.9|106023.1|105973.1|106018.9|105968.9|17
1727932290000|2024-10-03 05:11:30|106017.5|105967.5|106015.5|105965.5|106017.5|105967.5|106015.5|105965.5|3
1727932300000|2024-10-03 05:11:40|106016.4|105966.4|106022.8|105972.8|106024.7|105974.7|106016.4|105966.4|16
1727932310000|2024-10-03 05:11:50|106023.5|105973.5|106023.1|105973.1|106025|105975|106022.2|105972.2|16
1727932320000|2024-10-03 05:12:00|106023.2|105973.2|106021.9|105971.9|106023.2|105973.2|106021.9|105971.9|6
1727932330000|2024-10-03 05:12:10|106021.8|105971.8|106017.2|105967.2|106022.2|105972.2|106015.3|105965.3|15
1727932340000|2024-10-03 05:12:20|106018.2|105968.2|106017.1|105967.1|106018.2|105968.2|106017.1|105967.1|5
1727932350000|2024-10-03 05:12:30|106016.1|105966.1|106009.4|105959.4|106016.1|105966.1|106008|105958|22
1727932360000|2024-10-03 05:12:40|106008.7|105958.7|106010.1|105960.1|106010.1|105960.1|106008.2|105958.2|4
1727932370000|2024-10-03 05:12:50|106009.9|105959.9|106009.7|105959.7|106009.9|105959.9|106009.7|105959.7|2
1727932380000|2024-10-03 05:13:00|106009.8|105959.8|106010.7|105960.7|106010.7|105960.7|106009.8|105959.8|6
1727932390000|2024-10-03 05:13:10|106012|105962|106020.7|105970.7|106020.9|105970.9|106012|105962|12
1727932400000|2024-10-03 05:13:20|106020.8|105970.8|106038.3|105988.3|106038.3|105988.3|106020.8|105970.8|22
1727932410000|2024-10-03 05:13:30|106037|105987|106050.7|106000.7|106064|106014|106037|105987|32
1727932420000|2024-10-03 05:13:40|106050.5|106000.5|106052.8|106002.8|106057.3|106007.3|106049.9|105999.9|36
1727932430000|2024-10-03 05:13:50|106052.2|106002.2|106043.6|105993.6|106052.6|106002.6|106041.2|105991.2|58
1727932440000|2024-10-03 05:14:00|106043.8|105993.8|106043.7|105993.7|106044.9|105994.9|106041.3|105991.3|26
1727932450000|2024-10-03 05:14:10|106043.9|105993.9|106044.2|105994.2|106045.1|105995.1|106043.6|105993.6|20
1727932460000|2024-10-03 05:14:20|106044.3|105994.3|106047.4|105997.4|106049.8|105999.8|106044.2|105994.2|40
1727932470000|2024-10-03 05:14:30|106049.7|105999.7|106047.5|105997.5|106052.1|106002.1|106047.3|105997.3|39
1727932480000|2024-10-03 05:14:40|106048.2|105998.2|106052|106002|106053.2|106003.2|106046.6|105996.6|44
1727932490000|2024-10-03 05:14:50|106052.6|106002.6|106052.5|106002.5|106054.4|106004.4|106052|106002|25
1727932500000|2024-10-03 05:15:00|106052.4|106002.4|106052.4|106002.4|106053.2|106003.2|106051.8|106001.8|19
1727932510000|2024-10-03 05:15:10|106052.5|106002.5|106051|106001|106052.7|106002.7|106049.3|105999.3|30
1727932520000|2024-10-03 05:15:20|106051.9|106001.9|106041.9|105991.9|106052.3|106002.3|106038.3|105988.3|14
1727932530000|2024-10-03 05:15:30|106042.1|105992.1|106045.7|105995.7|106046|105996|106038.1|105988.1|45
1727932540000|2024-10-03 05:15:40|106046.2|105996.2|106045.8|105995.8|106047.9|105997.9|106044.5|105994.5|24
1727932550000|2024-10-03 05:15:50|106045.9|105995.9|106035.5|105985.5|106045.9|105995.9|106030.5|105980.5|56
1727932560000|2024-10-03 05:16:00|106035.7|105985.7|106038.6|105988.6|106040.7|105990.7|106032.3|105982.3|45
1727932570000|2024-10-03 05:16:10|106039.4|105989.4|106033.3|105983.3|106044.3|105994.3|106029.2|105979.2|66
1727932580000|2024-10-03 05:16:20|106032.4|105982.4|106033|105983|106036.7|105986.7|106021.6|105971.6|61
1727932590000|2024-10-03 05:16:30|106033.4|105983.4|106044.7|105994.7|106045.2|105995.2|106031.6|105981.6|42
1727932600000|2024-10-03 05:16:40|106044.6|105994.6|106045.9|105995.9|106047.7|105997.7|106041.7|105991.7|22
1727932610000|2024-10-03 05:16:50|106043.5|105993.5|106039.4|105989.4|106043.6|105993.6|106037|105987|19
1727932620000|2024-10-03 05:17:00|106039.3|105989.3|106036.4|105986.4|106041|105991|106032.7|105982.7|40
1727932630000|2024-10-03 05:17:10|106038.1|105988.1|106036.6|105986.6|106038.1|105988.1|106032.5|105982.5|36
1727932640000|2024-10-03 05:17:20|106036.5|105986.5|106041.8|105991.8|106042.5|105992.5|106036.1|105986.1|31
1727932650000|2024-10-03 05:17:30|106042|105992|106040.6|105990.6|106042.1|105992.1|106039.6|105989.6|15
1727932660000|2024-10-03 05:17:40|106044.4|105994.4|106038.9|105988.9|106044.4|105994.4|106037.9|105987.9|14
1727932670000|2024-10-03 05:17:50|106039|105989|106032.6|105982.6|106042.5|105992.5|106029.1|105979.1|24
1727932680000|2024-10-03 05:18:00|106031.7|105981.7|106033.1|105983.1|106033.8|105983.8|106028.8|105978.8|18
1727932690000|2024-10-03 05:18:10|106033.6|105983.6|106017.7|105967.7|106033.7|105983.7|106017.6|105967.6|31
1727932700000|2024-10-03 05:18:20|106017.4|105967.4|106015.3|105965.3|106017.4|105967.4|106015.2|105965.2|21
1727932710000|2024-10-03 05:18:30|106016|105966|106014.9|105964.9|106016.3|105966.3|106013.8|105963.8|14
1727932720000|2024-10-03 05:18:40|106014.8|105964.8|106014.7|105964.7|106015|105965|106013.6|105963.6|9
1727932730000|2024-10-03 05:18:50|106014.8|105964.8|106016.9|105966.9|106018.9|105968.9|106014.8|105964.8|17
1727932740000|2024-10-03 05:19:00|106017.5|105967.5|106017.8|105967.8|106017.9|105967.9|106016.5|105966.5|12
1727932750000|2024-10-03 05:19:10|106017.9|105967.9|106017.4|105967.4|106018.1|105968.1|106017.4|105967.4|4
1727932760000|2024-10-03 05:19:20|106017.2|105967.2|106017.8|105967.8|106018.4|105968.4|106017.2|105967.2|3
1727932770000|2024-10-03 05:19:30|106017.6|105967.6|106018|105968|106018.4|105968.4|106016.7|105966.7|15
1727932780000|2024-10-03 05:19:40|106018.2|105968.2|106022.6|105972.6|106022.8|105972.8|106017.4|105967.4|19
1727932790000|2024-10-03 05:19:50|106022.3|105972.3|106032.7|105982.7|106032.7|105982.7|106019.9|105969.9|19
1727932800000|2024-10-03 05:20:00|106032.4|105982.4|106038.2|105988.2|106038.3|105988.3|106025.7|105975.7|63
1727932810000|2024-10-03 05:20:10|106037.2|105987.2|106034.2|105984.2|106038.2|105988.2|106031.3|105981.3|38
1727932820000|2024-10-03 05:20:20|106035|105985|106038.2|105988.2|106038.3|105988.3|106034.1|105984.1|32
1727932830000|2024-10-03 05:20:30|106037.4|105987.4|106044.7|105994.7|106046.3|105996.3|106037.4|105987.4|29
1727932840000|2024-10-03 05:20:40|106044.6|105994.6|106041.6|105991.6|106045.3|105995.3|106034.2|105984.2|39
1727932850000|2024-10-03 05:20:50|106042|105992|106042|105992|106042.8|105992.8|106036.2|105986.2|41
1727932860000|2024-10-03 05:21:00|106041.8|105991.8|106047.9|105997.9|106051.6|106001.6|106040.6|105990.6|53
1727932870000|2024-10-03 05:21:10|106047.8|105997.8|106041.8|105991.8|106050.7|106000.7|106038.8|105988.8|37
1727932880000|2024-10-03 05:21:20|106041|105991|106043.8|105993.8|106049.3|105999.3|106039.6|105989.6|49
1727932890000|2024-10-03 05:21:30|106044.3|105994.3|106027.4|105977.4|106050.1|106000.1|106025.7|105975.7|35
1727932900000|2024-10-03 05:21:40|106025.5|105975.5|106020.4|105970.4|106033.9|105983.9|106015.2|105965.2|42
1727932910000|2024-10-03 05:21:50|106020.7|105970.7|106020.3|105970.3|106023.3|105973.3|106015.3|105965.3|20
1727932920000|2024-10-03 05:22:00|106020.4|105970.4|106016.8|105966.8|106020.4|105970.4|106012.9|105962.9|20
1727932930000|2024-10-03 05:22:10|106019.8|105969.8|106016.1|105966.1|106019.8|105969.8|106012.7|105962.7|13
1727932940000|2024-10-03 05:22:20|106016.8|105966.8|106016.8|105966.8|106020.2|105970.2|106013.1|105963.1|17
1727932950000|2024-10-03 05:22:30|106016.9|105966.9|106017.7|105967.7|106019.8|105969.8|106016.5|105966.5|18
1727932960000|2024-10-03 05:22:40|106017.2|105967.2|106017.6|105967.6|106017.7|105967.7|106017|105967|12
1727932970000|2024-10-03 05:22:50|106017.3|105967.3|106017.4|105967.4|106017.5|105967.5|106017.1|105967.1|5
1727932980000|2024-10-03 05:23:00|106017|105967|106017|105967|106017|105967|106016.7|105966.7|6
1727932990000|2024-10-03 05:23:10|106017.1|105967.1|106017|105967|106017.1|105967.1|106017|105967|4
1727933000000|2024-10-03 05:23:20|106016.9|105966.9|106015.2|105965.2|106016.9|105966.9|106015.1|105965.1|11
1727933010000|2024-10-03 05:23:30|106015.3|105965.3|106014.9|105964.9|106015.3|105965.3|106014.9|105964.9|9
1727933020000|2024-10-03 05:23:40|106015|105965|106015.7|105965.7|106016|105966|106015|105965|5
1727933030000|2024-10-03 05:23:50|106015.8|105965.8|106015.5|105965.5|106015.8|105965.8|106015.4|105965.4|5
1727933040000|2024-10-03 05:24:00|106015.6|105965.6|106014.8|105964.8|106017.4|105967.4|106014.8|105964.8|10
1727933050000|2024-10-03 05:24:10|106014.7|105964.7|106014.4|105964.4|106014.7|105964.7|106014.4|105964.4|3
1727933060000|2024-10-03 05:24:20|106014.5|105964.5|106014.4|105964.4|106014.5|105964.5|106014.3|105964.3|4
1727933070000|2024-10-03 05:24:30|106014.3|105964.3|106012.2|105962.2|106014.3|105964.3|106011.2|105961.2|15
1727933080000|2024-10-03 05:24:40|106012.3|105962.3|106014.3|105964.3|106015.5|105965.5|106012.3|105962.3|11
1727933090000|2024-10-03 05:24:50|106014.6|105964.6|106015.3|105965.3|106015.3|105965.3|106014.4|105964.4|6
1727933100000|2024-10-03 05:25:00|106015.5|105965.5|106015.9|105965.9|106015.9|105965.9|106015.5|105965.5|5
1727933110000|2024-10-03 05:25:10|106015.8|105965.8|106015.9|105965.9|106015.9|105965.9|106014.5|105964.5|7
1727933120000|2024-10-03 05:25:20|106016|105966|106016.6|105966.6|106016.6|105966.6|106016|105966|5
1727933130000|2024-10-03 05:25:30|106016.7|105966.7|106016|105966|106016.8|105966.8|106015.9|105965.9|9
1727933140000|2024-10-03 05:25:40|106015.9|105965.9|106016.1|105966.1|106016.1|105966.1|106015.8|105965.8|5
1727933150000|2024-10-03 05:25:50|106015.5|105965.5|106014.1|105964.1|106015.5|105965.5|106011.7|105961.7|14
1727933160000|2024-10-03 05:26:00|106014|105964|106005.6|105955.6|106014.9|105964.9|106005.4|105955.4|27
1727933170000|2024-10-03 05:26:10|106006|105956|106005.1|105955.1|106006|105956|106005|105955|7
1727933180000|2024-10-03 05:26:20|106004.7|105954.7|106001.6|105951.6|106004.7|105954.7|106000|105950|10
1727933190000|2024-10-03 05:26:30|106002|105952|106002.6|105952.6|106002.7|105952.7|106002|105952|7
1727933200000|2024-10-03 05:26:40|106002.4|105952.4|106001.6|105951.6|106002.4|105952.4|106001.6|105951.6|6
1727933210000|2024-10-03 05:26:50|106001.7|105951.7|106007.1|105957.1|106007.1|105957.1|106001.7|105951.7|12
1727933220000|2024-10-03 05:27:00|106007.8|105957.8|106007|105957|106007.9|105957.9|106006.8|105956.8|6
1727933230000|2024-10-03 05:27:10|106007.1|105957.1|106007|105957|106007.3|105957.3|106007|105957|4
1727933240000|2024-10-03 05:27:20|106006.8|105956.8|106003.2|105953.2|106006.9|105956.9|106003.2|105953.2|7
1727933250000|2024-10-03 05:27:30|106003.1|105953.1|106002.1|105952.1|106003.1|105953.1|106000.6|105950.6|10
1727933260000|2024-10-03 05:27:40|106000.7|105950.7|106004.2|105954.2|106004.3|105954.3|106000.6|105950.6|5
1727933270000|2024-10-03 05:27:50|106002.9|105952.9|106002|105952|106002.9|105952.9|106000.1|105950.1|10
1727933280000|2024-10-03 05:28:00|106002.1|105952.1|106020.6|105970.6|106020.6|105970.6|106002.1|105952.1|15
1727933290000|2024-10-03 05:28:10|106020.7|105970.7|106020.4|105970.4|106020.7|105970.7|106020.3|105970.3|4
1727933300000|2024-10-03 05:28:20|106020.2|105970.2|106024|105974|106025.1|105975.1|106020.2|105970.2|9
1727933310000|2024-10-03 05:28:30|106023.7|105973.7|106025.1|105975.1|106025.1|105975.1|106023.7|105973.7|5
1727933320000|2024-10-03 05:28:40|106023.7|105973.7|106025.7|105975.7|106026|105976|106023.7|105973.7|8
1727933330000|2024-10-03 05:28:50|106025.9|105975.9|106025.5|105975.5|106026|105976|106023.6|105973.6|10
1727933340000|2024-10-03 05:29:00|106026.4|105976.4|106026.7|105976.7|106029.6|105979.6|106026.2|105976.2|15
1727933350000|2024-10-03 05:29:10|106026.6|105976.6|106026.5|105976.5|106026.6|105976.6|106026.5|105976.5|2
1727933360000|2024-10-03 05:29:20|106026.6|105976.6|106026.6|105976.6|106026.7|105976.7|106026.6|105976.6|3
1727933370000|2024-10-03 05:29:30|106026.5|105976.5|106027.5|105977.5|106032|105982|106026.5|105976.5|13
1727933380000|2024-10-03 05:29:40|106027.7|105977.7|106013.1|105963.1|106027.7|105977.7|106009.4|105959.4|17
1727933390000|2024-10-03 05:29:50|106013.2|105963.2|106012|105962|106013.9|105963.9|106012|105962|8
1727933400000|2024-10-03 05:30:00|106011.2|105961.2|106001.4|105951.4|106011.2|105961.2|106001|105951|13
1727933410000|2024-10-03 05:30:10|106001.3|105951.3|105994.5|105944.5|106001.3|105951.3|105994.5|105944.5|19
1727933420000|2024-10-03 05:30:20|105993.2|105943.2|105993.8|105943.8|105995|105945|105993.2|105943.2|9
1727933430000|2024-10-03 05:30:30|105994.5|105944.5|105996.2|105946.2|105996.3|105946.3|105994.5|105944.5|7
1727933440000|2024-10-03 05:30:40|105996.3|105946.3|106000|105950|106000|105950|105994.9|105944.9|12
1727933450000|2024-10-03 05:30:50|105999.5|105949.5|105991.1|105941.1|105999.5|105949.5|105991.1|105941.1|7
1727933460000|2024-10-03 05:31:00|105991.4|105941.4|105990.2|105940.2|105991.4|105941.4|105988.8|105938.8|11
1727933470000|2024-10-03 05:31:10|105990.5|105940.5|105993|105943|105993|105943|105990.5|105940.5|8
1727933480000|2024-10-03 05:31:20|105992.9|105942.9|105992.9|105942.9|105994.1|105944.1|105992.6|105942.6|13
1727933490000|2024-10-03 05:31:30|105993.1|105943.1|105994.1|105944.1|105994.1|105944.1|105992.9|105942.9|6
1727933500000|2024-10-03 05:31:40|105994|105944|105994.8|105944.8|105995.4|105945.4|105993.9|105943.9|8
1727933510000|2024-10-03 05:31:50|105994.3|105944.3|105992|105942|105994.5|105944.5|105991.1|105941.1|12
1727933520000|2024-10-03 05:32:00|105992.2|105942.2|105991.5|105941.5|105992.8|105942.8|105991.5|105941.5|4
1727933530000|2024-10-03 05:32:10|105990.9|105940.9|105989.9|105939.9|105991|105941|105989.5|105939.5|6
1727933540000|2024-10-03 05:32:20|105989.6|105939.6|105988.7|105938.7|105990.2|105940.2|105987.1|105937.1|9
1727933550000|2024-10-03 05:32:30|105988.8|105938.8|105989.7|105939.7|105989.7|105939.7|105988.7|105938.7|6
1727933560000|2024-10-03 05:32:40|105990.4|105940.4|105992.6|105942.6|105992.6|105942.6|105990.1|105940.1|4
1727933570000|2024-10-03 05:32:50|105992.4|105942.4|105994.3|105944.3|105994.3|105944.3|105992.4|105942.4|5
1727933580000|2024-10-03 05:33:00|105994.1|105944.1|105998.3|105948.3|106002|105952|105994.1|105944.1|8
1727933590000|2024-10-03 05:33:10|105998.6|105948.6|105992.6|105942.6|105998.6|105948.6|105990.8|105940.8|13
1727933600000|2024-10-03 05:33:20|105993.2|105943.2|105997.9|105947.9|105998.2|105948.2|105993.2|105943.2|5
1727933610000|2024-10-03 05:33:30|105997.7|105947.7|105999|105949|105999|105949|105997.4|105947.4|4
1727933620000|2024-10-03 05:33:40|105998.8|105948.8|106001.7|105951.7|106003.6|105953.6|105998.8|105948.8|10
1727933630000|2024-10-03 05:33:50|106001.9|105951.9|105998|105948|106001.9|105951.9|105997.9|105947.9|6
1727933640000|2024-10-03 05:34:00|105999.4|105949.4|105996.3|105946.3|105999.5|105949.5|105995.8|105945.8|10
1727933650000|2024-10-03 05:34:10|105996.2|105946.2|105996.2|105946.2|105996.2|105946.2|105995.7|105945.7|4
1727933660000|2024-10-03 05:34:20|105996.1|105946.1|106003|105953|106003|105953|105996.1|105946.1|7
1727933670000|2024-10-03 05:34:30|106003.2|105953.2|106003.6|105953.6|106003.6|105953.6|106003|105953|6
1727933680000|2024-10-03 05:34:40|106003.7|105953.7|106004|105954|106004|105954|106003.7|105953.7|3
1727933690000|2024-10-03 05:34:50|106003.9|105953.9|106006.4|105956.4|106007.1|105957.1|106003.9|105953.9|5
1727933700000|2024-10-03 05:35:00|106006.6|105956.6|106005.6|105955.6|106006.8|105956.8|106005.6|105955.6|8
1727933710000|2024-10-03 05:35:10|106005.5|105955.5|105997.4|105947.4|106005.8|105955.8|105997.4|105947.4|10
1727933720000|2024-10-03 05:35:20|105997.6|105947.6|106002.6|105952.6|106002.6|105952.6|105997.6|105947.6|10
1727933730000|2024-10-03 05:35:30|106003.4|105953.4|106005.6|105955.6|106006.7|105956.7|106003.4|105953.4|15
1727933740000|2024-10-03 05:35:40|106004.8|105954.8|106002.6|105952.6|106006.3|105956.3|106002.6|105952.6|11
1727933750000|2024-10-03 05:35:50|106000.3|105950.3|106004.4|105954.4|106004.4|105954.4|105998.3|105948.3|17
1727933760000|2024-10-03 05:36:00|106004.3|105954.3|106007.9|105957.9|106011.2|105961.2|106004.3|105954.3|19
1727933770000|2024-10-03 05:36:10|106008|105958|106006.3|105956.3|106008|105958|106006.3|105956.3|5
1727933780000|2024-10-03 05:36:20|106006|105956|106006.4|105956.4|106006.4|105956.4|106006|105956|3
1727933790000|2024-10-03 05:36:30|106004|105954|106005|105955|106005|105955|106003.7|105953.7|7
1727933800000|2024-10-03 05:36:40|106004.8|105954.8|106005.2|105955.2|106005.5|105955.5|106004.3|105954.3|8
1727933810000|2024-10-03 05:36:50|106005.4|105955.4|106005.5|105955.5|106005.7|105955.7|106003.3|105953.3|18
1727933820000|2024-10-03 05:37:00|106005.7|105955.7|106009.5|105959.5|106011.4|105961.4|106005.7|105955.7|15
1727933830000|2024-10-03 05:37:10|106008.8|105958.8|106006.8|105956.8|106008.8|105958.8|106006.8|105956.8|9
1727933840000|2024-10-03 05:37:20|106006.9|105956.9|106001.6|105951.6|106006.9|105956.9|106001.6|105951.6|9
1727933850000|2024-10-03 05:37:30|106001.2|105951.2|106003.7|105953.7|106003.7|105953.7|106001.2|105951.2|10
1727933860000|2024-10-03 05:37:40|106003.8|105953.8|106008.5|105958.5|106016.1|105966.1|106003.8|105953.8|17
1727933870000|2024-10-03 05:37:50|106007.4|105957.4|106006|105956|106007.4|105957.4|106005.7|105955.7|12
1727933880000|2024-10-03 05:38:00|106005.8|105955.8|106006.4|105956.4|106006.5|105956.5|106005.7|105955.7|8
1727933890000|2024-10-03 05:38:10|106006.2|105956.2|106006.2|105956.2|106006.2|105956.2|106006.2|105956.2|1
1727933900000|2024-10-03 05:38:20|106006.3|105956.3|106008.5|105958.5|106008.5|105958.5|106005.9|105955.9|8
1727933910000|2024-10-03 05:38:30|106007.8|105957.8|106004.7|105954.7|106007.8|105957.8|106002.3|105952.3|15
1727933920000|2024-10-03 05:38:40|106004.5|105954.5|106001.6|105951.6|106004.5|105954.5|105999.1|105949.1|15
1727933930000|2024-10-03 05:38:50|106002.3|105952.3|106003.5|105953.5|106006.9|105956.9|106002.3|105952.3|12
1727933940000|2024-10-03 05:39:00|106003.7|105953.7|106001.6|105951.6|106003.9|105953.9|106001.6|105951.6|11
1727933950000|2024-10-03 05:39:10|106001.2|105951.2|106004.9|105954.9|106004.9|105954.9|106000.7|105950.7|12
1727933960000|2024-10-03 05:39:20|106005.5|105955.5|106001.9|105951.9|106005.5|105955.5|105999.1|105949.1|12
1727933970000|2024-10-03 05:39:30|106001|105951|105995|105945|106002.6|105952.6|105995|105945|15
1727933980000|2024-10-03 05:39:40|105994|105944|105992.6|105942.6|105995|105945|105992.6|105942.6|17
1727933990000|2024-10-03 05:39:50|105992.5|105942.5|105991|105941|105993.3|105943.3|105991|105941|13
1727934000000|2024-10-03 05:40:00|105990.8|105940.8|105990.2|105940.2|105990.8|105940.8|105989.1|105939.1|14
1727934010000|2024-10-03 05:40:10|105990.6|105940.6|105989.9|105939.9|105990.6|105940.6|105989.3|105939.3|14
1727934020000|2024-10-03 05:40:20|105989.8|105939.8|105957.8|105907.8|105990.8|105940.8|105945.6|105895.6|23
1727934030000|2024-10-03 05:40:30|105958.6|105908.6|105959.6|105909.6|105959.7|105909.7|105957.1|105907.1|12
1727934040000|2024-10-03 05:40:40|105959.7|105909.7|105964.4|105914.4|105964.4|105914.4|105959.7|105909.7|6
1727934050000|2024-10-03 05:40:50|105964.5|105914.5|105961.1|105911.1|105964.5|105914.5|105961.1|105911.1|5
1727934060000|2024-10-03 05:41:00|105960.8|105910.8|105960.1|105910.1|105960.8|105910.8|105960.1|105910.1|5
1727934070000|2024-10-03 05:41:10|105959.8|105909.8|105959.7|105909.7|105960.1|105910.1|105959.4|105909.4|9
1727934080000|2024-10-03 05:41:20|105960.2|105910.2|105960.3|105910.3|105960.3|105910.3|105959.9|105909.9|4
1727934090000|2024-10-03 05:41:30|105960.5|105910.5|105960.5|105910.5|105960.5|105910.5|105960.3|105910.3|4
1727934100000|2024-10-03 05:41:40|105960.8|105910.8|105961.9|105911.9|105961.9|105911.9|105960.8|105910.8|5
1727934110000|2024-10-03 05:41:50|105962.1|105912.1|105962.1|105912.1|105962.3|105912.3|105962.1|105912.1|4
1727934120000|2024-10-03 05:42:00|105963.3|105913.3|105987.7|105937.7|105988.3|105938.3|105963.3|105913.3|25
1727934130000|2024-10-03 05:42:10|105989|105939|105988.9|105938.9|105989.6|105939.6|105987.6|105937.6|11
1727934140000|2024-10-03 05:42:20|105989|105939|105996.1|105946.1|105997.1|105947.1|105988.8|105938.8|21
1727934150000|2024-10-03 05:42:30|105996.4|105946.4|106003.3|105953.3|106004.1|105954.1|105996.2|105946.2|29
1727934160000|2024-10-03 05:42:40|106003.4|105953.4|105999.2|105949.2|106004.1|105954.1|105997.9|105947.9|28
1727934170000|2024-10-03 05:42:50|105998.3|105948.3|106000.1|105950.1|106002.1|105952.1|105996.6|105946.6|27
1727934180000|2024-10-03 05:43:00|106000.7|105950.7|105998.8|105948.8|106000.7|105950.7|105997|105947|30
1727934190000|2024-10-03 05:43:10|105998.7|105948.7|105999.5|105949.5|106000.2|105950.2|105998.7|105948.7|27
1727934200000|2024-10-03 05:43:20|105999.3|105949.3|105999.1|105949.1|105999.6|105949.6|105998.9|105948.9|12
1727934210000|2024-10-03 05:43:30|105999.5|105949.5|106002.3|105952.3|106002.6|105952.6|105999.1|105949.1|16
1727934220000|2024-10-03 05:43:40|106002.6|105952.6|106001.2|105951.2|106002.6|105952.6|105999.5|105949.5|17
1727934230000|2024-10-03 05:43:50|106002.3|105952.3|106004.4|105954.4|106004.4|105954.4|106001.3|105951.3|20
1727934240000|2024-10-03 05:44:00|106003.8|105953.8|106003.1|105953.1|106004.6|105954.6|106002.4|105952.4|18
1727934250000|2024-10-03 05:44:10|106003.3|105953.3|105998.9|105948.9|106003.3|105953.3|105998.5|105948.5|21
1727934260000|2024-10-03 05:44:20|105999.3|105949.3|105999.4|105949.4|106001.9|105951.9|105999.2|105949.2|27
1727934270000|2024-10-03 05:44:30|105999.2|105949.2|105998.9|105948.9|105999.6|105949.6|105998|105948|6
1727934280000|2024-10-03 05:44:40|105999.6|105949.6|105996.3|105946.3|105999.6|105949.6|105996.2|105946.2|9
1727934290000|2024-10-03 05:44:50|105996.2|105946.2|105996.6|105946.6|105998.3|105948.3|105995.6|105945.6|18
1727934300000|2024-10-03 05:45:00|105997.8|105947.8|105997|105947|105998.7|105948.7|105997|105947|9
1727934310000|2024-10-03 05:45:10|105996.9|105946.9|105994.8|105944.8|105998.5|105948.5|105994.8|105944.8|13
1727934320000|2024-10-03 05:45:20|105994.5|105944.5|105991|105941|105995.2|105945.2|105991|105941|21
1727934330000|2024-10-03 05:45:30|105992.1|105942.1|105998|105948|105998|105948|105990.8|105940.8|31
1727934340000|2024-10-03 05:45:40|105996.6|105946.6|106000|105950|106000.1|105950.1|105996.6|105946.6|57
1727934350000|2024-10-03 05:45:50|105999.9|105949.9|106001.3|105951.3|106001.9|105951.9|105996.9|105946.9|50
1727934360000|2024-10-03 05:46:00|106001.2|105951.2|106000.9|105950.9|106001.2|105951.2|105998.3|105948.3|22
1727934370000|2024-10-03 05:46:10|105999.9|105949.9|106002.4|105952.4|106002.7|105952.7|105999.7|105949.7|22
1727934380000|2024-10-03 05:46:20|106001.1|105951.1|106001.5|105951.5|106003.8|105953.8|106000.3|105950.3|37
1727934390000|2024-10-03 05:46:30|106000.3|105950.3|105999.8|105949.8|106001.5|105951.5|105999.1|105949.1|21
1727934400000|2024-10-03 05:46:40|105999.7|105949.7|105998.7|105948.7|105999.7|105949.7|105995.2|105945.2|30
1727934410000|2024-10-03 05:46:50|105997.5|105947.5|105995.2|105945.2|105997.5|105947.5|105995|105945|13
1727934420000|2024-10-03 05:47:00|105995.6|105945.6|106000.5|105950.5|106001.4|105951.4|105995.5|105945.5|16
1727934430000|2024-10-03 05:47:10|105999.9|105949.9|106001.1|105951.1|106001.1|105951.1|105999|105949|27
1727934440000|2024-10-03 05:47:20|106000.8|105950.8|106000.6|105950.6|106002.3|105952.3|105999.5|105949.5|28
1727934450000|2024-10-03 05:47:30|106002.1|105952.1|106000.7|105950.7|106002.3|105952.3|105999.5|105949.5|38
1727934460000|2024-10-03 05:47:40|105999.6|105949.6|106000.7|105950.7|106003.3|105953.3|105999.6|105949.6|23
1727934470000|2024-10-03 05:47:50|106000.6|105950.6|106003|105953|106003.2|105953.2|106000.4|105950.4|25
1727934480000|2024-10-03 05:48:00|106001.5|105951.5|106004.2|105954.2|106005.7|105955.7|106000.5|105950.5|26
1727934490000|2024-10-03 05:48:10|106004.3|105954.3|106004.3|105954.3|106005.7|105955.7|106004.3|105954.3|10
1727934500000|2024-10-03 05:48:20|106004.1|105954.1|106005.4|105955.4|106006.6|105956.6|106004.1|105954.1|10
1727934510000|2024-10-03 05:48:30|106005.1|105955.1|106002.8|105952.8|106005.1|105955.1|106002.8|105952.8|8
1727934520000|2024-10-03 05:48:40|106002.7|105952.7|105999.3|105949.3|106002.7|105952.7|105999.3|105949.3|9
1727934530000|2024-10-03 05:48:50|105999.1|105949.1|105999.1|105949.1|105999.2|105949.2|105999.1|105949.1|3
1727934540000|2024-10-03 05:49:00|105999.5|105949.5|106002.7|105952.7|106003.5|105953.5|105999.5|105949.5|20
1727934550000|2024-10-03 05:49:10|106002.9|105952.9|106005.3|105955.3|106006|105956|106002.8|105952.8|12
1727934560000|2024-10-03 05:49:20|106005|105955|106013.4|105963.4|106014|105964|106005|105955|20
1727934570000|2024-10-03 05:49:30|106013.2|105963.2|106021.1|105971.1|106024.2|105974.2|106012.7|105962.7|21
1727934580000|2024-10-03 05:49:40|106020.4|105970.4|106018.1|105968.1|106021.4|105971.4|106017.5|105967.5|13
1727934590000|2024-10-03 05:49:50|106017.9|105967.9|106022.3|105972.3|106023.6|105973.6|106016|105966|13
1727934600000|2024-10-03 05:50:00|106023.3|105973.3|106021.8|105971.8|106023.3|105973.3|106021.8|105971.8|11
1727934610000|2024-10-03 05:50:10|106021.7|105971.7|106021.7|105971.7|106023|105973|106021.7|105971.7|6
1727934620000|2024-10-03 05:50:20|106021.6|105971.6|106018.4|105968.4|106021.6|105971.6|106018.4|105968.4|4
1727934630000|2024-10-03 05:50:30|106019.5|105969.5|106018.1|105968.1|106019.5|105969.5|106018|105968|6
1727934640000|2024-10-03 05:50:40|106018.2|105968.2|106015.9|105965.9|106018.2|105968.2|106015.8|105965.8|4
1727934650000|2024-10-03 05:50:50|106015.8|105965.8|106016|105966|106016|105966|106015.8|105965.8|2
1727934660000|2024-10-03 05:51:00|106016.1|105966.1|106015.7|105965.7|106016.1|105966.1|106015.7|105965.7|4
1727934670000|2024-10-03 05:51:10|106015.6|105965.6|106010.6|105960.6|106015.6|105965.6|106010|105960|7
1727934680000|2024-10-03 05:51:20|106011|105961|106014.2|105964.2|106014.4|105964.4|106010.9|105960.9|5
1727934690000|2024-10-03 05:51:30|106014|105964|106011.7|105961.7|106014|105964|106010.9|105960.9|14
1727934700000|2024-10-03 05:51:40|106011.2|105961.2|106011.6|105961.6|106012.6|105962.6|106011.2|105961.2|12
1727934710000|2024-10-03 05:51:50|106011.7|105961.7|106010.6|105960.6|106012.1|105962.1|106010.6|105960.6|9
1727934720000|2024-10-03 05:52:00|106011.2|105961.2|106013.6|105963.6|106014.4|105964.4|106011.2|105961.2|11
1727934730000|2024-10-03 05:52:10|106013.7|105963.7|106011.8|105961.8|106013.7|105963.7|106011.8|105961.8|5
1727934740000|2024-10-03 05:52:20|106011.9|105961.9|106015.9|105965.9|106015.9|105965.9|106011.4|105961.4|14
1727934750000|2024-10-03 05:52:30|106015.5|105965.5|106015.3|105965.3|106015.6|105965.6|106015.3|105965.3|3
1727934760000|2024-10-03 05:52:40|106014.8|105964.8|106013|105963|106014.8|105964.8|106012.8|105962.8|8
1727934770000|2024-10-03 05:52:50|106013.4|105963.4|106014.8|105964.8|106014.8|105964.8|106012.7|105962.7|10
1727934780000|2024-10-03 05:53:00|106016.1|105966.1|106018.8|105968.8|106020.8|105970.8|106016.1|105966.1|22
1727934790000|2024-10-03 05:53:10|106018.5|105968.5|106018.5|105968.5|106019.7|105969.7|106018.3|105968.3|7
1727934800000|2024-10-03 05:53:20|106018.4|105968.4|106018.5|105968.5|106019.3|105969.3|106018.4|105968.4|10
1727934810000|2024-10-03 05:53:30|106018.6|105968.6|106019.2|105969.2|106019.3|105969.3|106018.4|105968.4|8
1727934820000|2024-10-03 05:53:40|106020.5|105970.5|106023.4|105973.4|106024.9|105974.9|106019.3|105969.3|16
1727934830000|2024-10-03 05:53:50|106023.3|105973.3|106021.5|105971.5|106023.9|105973.9|106021.3|105971.3|12
1727934840000|2024-10-03 05:54:00|106021.6|105971.6|106028.2|105978.2|106028.2|105978.2|106021.6|105971.6|12
1727934850000|2024-10-03 05:54:10|106026.9|105976.9|106024.9|105974.9|106026.9|105976.9|106024.6|105974.6|12
1727934860000|2024-10-03 05:54:20|106024.4|105974.4|106023.8|105973.8|106025.5|105975.5|106023.8|105973.8|23
1727934870000|2024-10-03 05:54:30|106024|105974|106020.5|105970.5|106025.3|105975.3|106020.5|105970.5|10
1727934880000|2024-10-03 05:54:40|106020|105970|106013.2|105963.2|106020|105970|106013.2|105963.2|11
1727934890000|2024-10-03 05:54:50|106012|105962|106012.6|105962.6|106013.3|105963.3|106011.5|105961.5|7
1727934900000|2024-10-03 05:55:00|106011.4|105961.4|106012.3|105962.3|106012.3|105962.3|106011.1|105961.1|6
1727934910000|2024-10-03 05:55:10|106012.1|105962.1|106010.6|105960.6|106012.1|105962.1|106010.6|105960.6|7
1727934920000|2024-10-03 05:55:20|106009.7|105959.7|106013.2|105963.2|106014.4|105964.4|106009.7|105959.7|12
1727934930000|2024-10-03 05:55:30|106014|105964|106014.8|105964.8|106014.8|105964.8|106013.9|105963.9|6
1727934940000|2024-10-03 05:55:40|106015.5|105965.5|106015|105965|106015.6|105965.6|106015|105965|8
1727934950000|2024-10-03 05:55:50|106016.5|105966.5|106016.3|105966.3|106017.1|105967.1|106016.1|105966.1|15
1727934960000|2024-10-03 05:56:00|106016.9|105966.9|106020|105970|106020.9|105970.9|106016.4|105966.4|10
1727934970000|2024-10-03 05:56:10|106019.3|105969.3|106018.3|105968.3|106020|105970|106018.3|105968.3|17
1727934980000|2024-10-03 05:56:20|106019.1|105969.1|106015.9|105965.9|106019.1|105969.1|106015.9|105965.9|11
1727934990000|2024-10-03 05:56:30|106015.6|105965.6|106012.1|105962.1|106015.6|105965.6|106012.1|105962.1|9
1727935000000|2024-10-03 05:56:40|106011.5|105961.5|106012.2|105962.2|106012.2|105962.2|106011.4|105961.4|4
1727935010000|2024-10-03 05:56:50|106012.4|105962.4|106022|105972|106022.7|105972.7|106011.7|105961.7|17
1727935020000|2024-10-03 05:57:00|106021.6|105971.6|106019.9|105969.9|106021.6|105971.6|106019.9|105969.9|14
1727935030000|2024-10-03 05:57:10|106020.3|105970.3|106020.2|105970.2|106021.4|105971.4|106019.7|105969.7|24
1727935040000|2024-10-03 05:57:20|106020.1|105970.1|106020.5|105970.5|106020.5|105970.5|106020.1|105970.1|2
1727935050000|2024-10-03 05:57:30|106020.3|105970.3|106020.3|105970.3|106020.3|105970.3|106020.1|105970.1|5
1727935060000|2024-10-03 05:57:40|106021.2|105971.2|106019.8|105969.8|106021.5|105971.5|106019.8|105969.8|9
1727935070000|2024-10-03 05:57:50|106019.5|105969.5|106015.3|105965.3|106019.5|105969.5|106015.3|105965.3|14
1727935080000|2024-10-03 05:58:00|106014.7|105964.7|106018.6|105968.6|106019.2|105969.2|106014.7|105964.7|13
1727935090000|2024-10-03 05:58:10|106019.1|105969.1|106017.2|105967.2|106019.1|105969.1|106016.5|105966.5|8
1727935100000|2024-10-03 05:58:20|106016.4|105966.4|106017.3|105967.3|106017.3|105967.3|106016.1|105966.1|16
1727935110000|2024-10-03 05:58:30|106016.8|105966.8|106016.5|105966.5|106017.3|105967.3|106016.5|105966.5|8
1727935120000|2024-10-03 05:58:40|106016.6|105966.6|106016.3|105966.3|106016.6|105966.6|106016.2|105966.2|6
1727935130000|2024-10-03 05:58:50|106015.7|105965.7|106010.8|105960.8|106015.7|105965.7|106010.6|105960.6|10
1727935140000|2024-10-03 05:59:00|106010.9|105960.9|106012.9|105962.9|106013.1|105963.1|106010.7|105960.7|11
1727935150000|2024-10-03 05:59:10|106013.1|105963.1|106012.6|105962.6|106013.4|105963.4|106012.6|105962.6|10
1727935160000|2024-10-03 05:59:20|106012.4|105962.4|106013.6|105963.6|106016.2|105966.2|106012.4|105962.4|20
1727935170000|2024-10-03 05:59:30|106013.3|105963.3|106014.7|105964.7|106015|105965|106011.9|105961.9|10
1727935180000|2024-10-03 05:59:40|106014.5|105964.5|106013.6|105963.6|106014.5|105964.5|106013|105963|12
1727935190000|2024-10-03 05:59:50|106014.2|105964.2|106011.7|105961.7|106014.4|105964.4|106011.7|105961.7|20
1727935200000|2024-10-03 06:00:00|106016.2|105966.2|106026.4|105976.4|106035.7|105985.7|106016.2|105966.2|29
1727935210000|2024-10-03 06:00:10|106025.9|105975.9|106027.8|105977.8|106027.8|105977.8|106025.9|105975.9|8
1727935220000|2024-10-03 06:00:20|106027.4|105977.4|106010.8|105960.8|106027.4|105977.4|106010.8|105960.8|18
1727935230000|2024-10-03 06:00:30|106010.5|105960.5|106000.7|105950.7|106010.7|105960.7|105999.8|105949.8|15
1727935240000|2024-10-03 06:00:40|106000.4|105950.4|106007.4|105957.4|106010.9|105960.9|106000.4|105950.4|19
1727935250000|2024-10-03 06:00:50|106007|105957|105998.8|105948.8|106007|105957|105998.8|105948.8|15
1727935260000|2024-10-03 06:01:00|105998.5|105948.5|105996.2|105946.2|106003.2|105953.2|105995.5|105945.5|27
1727935270000|2024-10-03 06:01:10|105996.6|105946.6|105996|105946|105996.7|105946.7|105995.2|105945.2|11
1727935280000|2024-10-03 06:01:20|105995.9|105945.9|105997.6|105947.6|105997.6|105947.6|105995.9|105945.9|17
1727935290000|2024-10-03 06:01:30|105997.4|105947.4|106004.8|105954.8|106004.8|105954.8|105997.4|105947.4|21
1727935300000|2024-10-03 06:01:40|106004|105954|105949.6|105899.6|106004|105954|105946.3|105896.3|38
1727935310000|2024-10-03 06:01:50|105950.9|105900.9|105974.8|105924.8|105977.4|105927.4|105949.6|105899.6|40
1727935320000|2024-10-03 06:02:00|105975|105925|105975.5|105925.5|105979.4|105929.4|105972.4|105922.4|35
1727935330000|2024-10-03 06:02:10|105976.2|105926.2|105974.7|105924.7|105978.1|105928.1|105974.7|105924.7|22
1727935340000|2024-10-03 06:02:20|105974.1|105924.1|105972.2|105922.2|105974.5|105924.5|105968.8|105918.8|28
1727935350000|2024-10-03 06:02:30|105972.6|105922.6|105988.5|105938.5|105993.7|105943.7|105972.6|105922.6|32
1727935360000|2024-10-03 06:02:40|105989|105939|105987.8|105937.8|105989.9|105939.9|105987.8|105937.8|18
1727935370000|2024-10-03 06:02:50|105988.1|105938.1|105989|105939|105990|105940|105987.5|105937.5|12
1727935380000|2024-10-03 06:03:00|105988.1|105938.1|105987.8|105937.8|105989.8|105939.8|105987.8|105937.8|29
1727935390000|2024-10-03 06:03:10|105988.5|105938.5|105989.4|105939.4|105989.5|105939.5|105987.4|105937.4|20
1727935400000|2024-10-03 06:03:20|105988.8|105938.8|105985.5|105935.5|105989.8|105939.8|105985.5|105935.5|16
1727935410000|2024-10-03 06:03:30|105985|105935|105978.7|105928.7|105985|105935|105974.7|105924.7|36
1727935420000|2024-10-03 06:03:40|105979.1|105929.1|105981.2|105931.2|105981.2|105931.2|105978.7|105928.7|15
1727935430000|2024-10-03 06:03:50|105980.1|105930.1|105981|105931|105981.8|105931.8|105980.1|105930.1|18
1727935440000|2024-10-03 06:04:00|105981.4|105931.4|105977.8|105927.8|105982.3|105932.3|105971|105921|33
1727935450000|2024-10-03 06:04:10|105977.5|105927.5|105982.8|105932.8|105982.8|105932.8|105977.5|105927.5|25
1727935460000|2024-10-03 06:04:20|105982.9|105932.9|105983.5|105933.5|105983.6|105933.6|105982.9|105932.9|5
1727935470000|2024-10-03 06:04:30|105983.3|105933.3|105990.8|105940.8|105991.5|105941.5|105982.5|105932.5|24
1727935480000|2024-10-03 06:04:40|105991.1|105941.1|105990.2|105940.2|105991.1|105941.1|105989.9|105939.9|15
1727935490000|2024-10-03 06:04:50|105989.9|105939.9|105982.2|105932.2|105990.1|105940.1|105977.3|105927.3|22
1727935500000|2024-10-03 06:05:00|105981.8|105931.8|105980.3|105930.3|105981.8|105931.8|105978.7|105928.7|16
1727935510000|2024-10-03 06:05:10|105980.9|105930.9|105978|105928|105983.3|105933.3|105975.8|105925.8|34
1727935520000|2024-10-03 06:05:20|105978.3|105928.3|105973.2|105923.2|105978.3|105928.3|105973.2|105923.2|18
1727935530000|2024-10-03 06:05:30|105973.9|105923.9|105974.5|105924.5|105975|105925|105973.5|105923.5|12
1727935540000|2024-10-03 06:05:40|105974.9|105924.9|105974.5|105924.5|105974.9|105924.9|105974|105924|12
1727935550000|2024-10-03 06:05:50|105974.7|105924.7|105972.3|105922.3|105976.3|105926.3|105972.3|105922.3|17
1727935560000|2024-10-03 06:06:00|105973.3|105923.3|105938.7|105888.7|105974.2|105924.2|105938.7|105888.7|26
1727935570000|2024-10-03 06:06:10|105939.2|105889.2|105936|105886|105956.6|105906.6|105936|105886|34
1727935580000|2024-10-03 06:06:20|105936.7|105886.7|105953.3|105903.3|105953.3|105903.3|105936|105886|22
1727935590000|2024-10-03 06:06:30|105950.9|105900.9|105936.7|105886.7|105950.9|105900.9|105933.4|105883.4|30
1727935600000|2024-10-03 06:06:40|105936|105886|105936.4|105886.4|105936.9|105886.9|105932.1|105882.1|24
1727935610000|2024-10-03 06:06:50|105935.7|105885.7|105932.9|105882.9|105936.6|105886.6|105932.9|105882.9|16
1727935620000|2024-10-03 06:07:00|105933.2|105883.2|105934.7|105884.7|105936.4|105886.4|105933.2|105883.2|26
1727935630000|2024-10-03 06:07:10|105935.1|105885.1|105918.6|105868.6|105935.1|105885.1|105913.1|105863.1|33
1727935640000|2024-10-03 06:07:20|105918.7|105868.7|105926.3|105876.3|105926.6|105876.6|105918.5|105868.5|9
1727935650000|2024-10-03 06:07:30|105925.5|105875.5|105932.9|105882.9|105935.6|105885.6|105925.5|105875.5|18
1727935660000|2024-10-03 06:07:40|105932.6|105882.6|105931|105881|105935.5|105885.5|105931|105881|15
1727935670000|2024-10-03 06:07:50|105930.8|105880.8|105930.2|105880.2|105930.8|105880.8|105929.2|105879.2|10
1727935680000|2024-10-03 06:08:00|105930.8|105880.8|105925.9|105875.9|105932.6|105882.6|105925.9|105875.9|27
1727935690000|2024-10-03 06:08:10|105926.1|105876.1|105932.6|105882.6|105933.6|105883.6|105917.2|105867.2|32
1727935700000|2024-10-03 06:08:20|105932.3|105882.3|105919.4|105869.4|105932.3|105882.3|105918.7|105868.7|23
1727935710000|2024-10-03 06:08:30|105918.7|105868.7|105917.8|105867.8|105920.7|105870.7|105916.2|105866.2|31
1727935720000|2024-10-03 06:08:40|105918.5|105868.5|105896|105846|105918.5|105868.5|105896|105846|22
1727935730000|2024-10-03 06:08:50|105896.8|105846.8|105902.6|105852.6|105903.5|105853.5|105896.5|105846.5|15
1727935740000|2024-10-03 06:09:00|105903.3|105853.3|105898.2|105848.2|105904.2|105854.2|105895|105845|22
1727935750000|2024-10-03 06:09:10|105898.4|105848.4|105898.8|105848.8|105898.8|105848.8|105898.4|105848.4|5
1727935760000|2024-10-03 06:09:20|105899.4|105849.4|105899.7|105849.7|105900.9|105850.9|105898|105848|20
1727935770000|2024-10-03 06:09:30|105900.4|105850.4|105898.3|105848.3|105901.1|105851.1|105898.3|105848.3|16
1727935780000|2024-10-03 06:09:40|105897.7|105847.7|105895.1|105845.1|105897.8|105847.8|105894.4|105844.4|12
1727935790000|2024-10-03 06:09:50|105894.4|105844.4|105863.7|105813.7|105895.4|105845.4|105861.6|105811.6|28
1727935800000|2024-10-03 06:10:00|105864.9|105814.9|105873|105823|105873.3|105823.3|105863.7|105813.7|27
1727935810000|2024-10-03 06:10:10|105872.9|105822.9|105868.2|105818.2|105872.9|105822.9|105867.8|105817.8|6
1727935820000|2024-10-03 06:10:20|105867.8|105817.8|105858.2|105808.2|105868.2|105818.2|105857|105807|24
1727935830000|2024-10-03 06:10:30|105857.8|105807.8|105871.5|105821.5|105871.7|105821.7|105857.6|105807.6|20
1727935840000|2024-10-03 06:10:40|105870.7|105820.7|105871.2|105821.2|105871.2|105821.2|105868.5|105818.5|13
1727935850000|2024-10-03 06:10:50|105871.4|105821.4|105860.5|105810.5|105871.4|105821.4|105860.5|105810.5|25
1727935860000|2024-10-03 06:11:00|105859.7|105809.7|105865.9|105815.9|105869.7|105819.7|105859.7|105809.7|32
1727935870000|2024-10-03 06:11:10|105865.5|105815.5|105858.3|105808.3|105865.5|105815.5|105857.3|105807.3|19
1727935880000|2024-10-03 06:11:20|105858.7|105808.7|105857.9|105807.9|105858.9|105808.9|105857.9|105807.9|13
1727935890000|2024-10-03 06:11:30|105858.2|105808.2|105857.4|105807.4|105858.5|105808.5|105856.7|105806.7|16
1727935900000|2024-10-03 06:11:40|105857.2|105807.2|105872.9|105822.9|105874.1|105824.1|105857|105807|26
1727935910000|2024-10-03 06:11:50|105872.6|105822.6|105863|105813|105873.1|105823.1|105861.7|105811.7|31
1727935920000|2024-10-03 06:12:00|105863.4|105813.4|105872|105822|105872.3|105822.3|105863.4|105813.4|18
1727935930000|2024-10-03 06:12:10|105871.9|105821.9|105886.1|105836.1|105886.1|105836.1|105868.7|105818.7|15
1727935940000|2024-10-03 06:12:20|105886.2|105836.2|105885.2|105835.2|105889.4|105839.4|105885.2|105835.2|20
1727935950000|2024-10-03 06:12:30|105885.3|105835.3|105889.5|105839.5|105889.6|105839.6|105883.4|105833.4|21
1727935960000|2024-10-03 06:12:40|105888.6|105838.6|105887.6|105837.6|105889|105839|105886.8|105836.8|16
1727935970000|2024-10-03 06:12:50|105887.7|105837.7|105888.4|105838.4|105888.6|105838.6|105887|105837|18
1727935980000|2024-10-03 06:13:00|105886.9|105836.9|105885.4|105835.4|105887.3|105837.3|105883.7|105833.7|21
1727935990000|2024-10-03 06:13:10|105885.2|105835.2|105885.2|105835.2|105886.4|105836.4|105884.6|105834.6|30
1727936000000|2024-10-03 06:13:20|105884.6|105834.6|105902.9|105852.9|105904.8|105854.8|105884.6|105834.6|23
1727936010000|2024-10-03 06:13:30|105902.1|105852.1|105918|105868|105918|105868|105901.6|105851.6|22
1727936020000|2024-10-03 06:13:40|105918.2|105868.2|105919.6|105869.6|105921.8|105871.8|105917.1|105867.1|24
1727936030000|2024-10-03 06:13:50|105919.4|105869.4|105916.7|105866.7|105919.6|105869.6|105916|105866|31
1727936040000|2024-10-03 06:14:00|105916.9|105866.9|105907.4|105857.4|105917.4|105867.4|105906.7|105856.7|25
1727936050000|2024-10-03 06:14:10|105906.7|105856.7|105900.1|105850.1|105906.7|105856.7|105899|105849|18
1727936060000|2024-10-03 06:14:20|105899.6|105849.6|105898.2|105848.2|105899.7|105849.7|105898.2|105848.2|8
1727936070000|2024-10-03 06:14:30|105898.1|105848.1|105900.7|105850.7|105900.7|105850.7|105898.1|105848.1|8
1727936080000|2024-10-03 06:14:40|105902.4|105852.4|105904.2|105854.2|105904.2|105854.2|105901.6|105851.6|11
1727936090000|2024-10-03 06:14:50|105905.2|105855.2|105909.5|105859.5|105910.4|105860.4|105905.2|105855.2|14
1727936100000|2024-10-03 06:15:00|105909.2|105859.2|105907.3|105857.3|105909.2|105859.2|105905.7|105855.7|23
1727936110000|2024-10-03 06:15:10|105907.5|105857.5|105910.1|105860.1|105911.1|105861.1|105907.5|105857.5|18
1727936120000|2024-10-03 06:15:20|105909.9|105859.9|105905|105855|105909.9|105859.9|105903|105853|20
1727936130000|2024-10-03 06:15:30|105905.6|105855.6|105943.4|105893.4|105943.8|105893.8|105905|105855|33
1727936140000|2024-10-03 06:15:40|105943.2|105893.2|105941.5|105891.5|105943.2|105893.2|105939.6|105889.6|20
1727936150000|2024-10-03 06:15:50|105941.6|105891.6|105927.9|105877.9|105942|105892|105927.9|105877.9|16
1727936160000|2024-10-03 06:16:00|105927.2|105877.2|105933.4|105883.4|105933.4|105883.4|105923.2|105873.2|20
1727936170000|2024-10-03 06:16:10|105933.5|105883.5|105937.7|105887.7|105937.8|105887.8|105933.4|105883.4|11
1727936180000|2024-10-03 06:16:20|105937.6|105887.6|105937.2|105887.2|105937.8|105887.8|105934.5|105884.5|12
1727936190000|2024-10-03 06:16:30|105935.8|105885.8|105935.4|105885.4|105939|105889|105935.4|105885.4|15
1727936200000|2024-10-03 06:16:40|105935.2|105885.2|105935.8|105885.8|105937.2|105887.2|105935.1|105885.1|14
1727936210000|2024-10-03 06:16:50|105935.6|105885.6|105935.8|105885.8|105936|105886|105933.5|105883.5|19
1727936220000|2024-10-03 06:17:00|105935.9|105885.9|105935.7|105885.7|105937.3|105887.3|105934.4|105884.4|20
1727936230000|2024-10-03 06:17:10|105935.8|105885.8|105938.5|105888.5|105938.9|105888.9|105935.8|105885.8|19
1727936240000|2024-10-03 06:17:20|105939|105889|105941.1|105891.1|105941.2|105891.2|105938.6|105888.6|24
1727936250000|2024-10-03 06:17:30|105941.4|105891.4|105929.9|105879.9|105941.9|105891.9|105929.9|105879.9|25
1727936260000|2024-10-03 06:17:40|105930.2|105880.2|105934|105884|105934.3|105884.3|105925.9|105875.9|26
1727936270000|2024-10-03 06:17:50|105934.2|105884.2|105935|105885|105938.2|105888.2|105934.2|105884.2|25
1727936280000|2024-10-03 06:18:00|105935.1|105885.1|105933.2|105883.2|105935.6|105885.6|105932.5|105882.5|31
1727936290000|2024-10-03 06:18:10|105932.8|105882.8|105926.2|105876.2|105932.8|105882.8|105926.1|105876.1|22
1727936300000|2024-10-03 06:18:20|105925.9|105875.9|105919.5|105869.5|105925.9|105875.9|105919.5|105869.5|17
1727936310000|2024-10-03 06:18:30|105918.7|105868.7|105916.6|105866.6|105918.7|105868.7|105911.4|105861.4|22
1727936320000|2024-10-03 06:18:40|105916.3|105866.3|105915.8|105865.8|105916.3|105866.3|105915.3|105865.3|13
1727936330000|2024-10-03 06:18:50|105915.7|105865.7|105906.7|105856.7|105917.4|105867.4|105905.9|105855.9|29
1727936340000|2024-10-03 06:19:00|105906.4|105856.4|105907.3|105857.3|105907.5|105857.5|105906.4|105856.4|7
1727936350000|2024-10-03 06:19:10|105908|105858|105910.2|105860.2|105912.4|105862.4|105908|105858|19
1727936360000|2024-10-03 06:19:20|105910.1|105860.1|105914.7|105864.7|105915|105865|105909.6|105859.6|26
1727936370000|2024-10-03 06:19:30|105915|105865|105915|105865|105915.6|105865.6|105914.7|105864.7|18
1727936380000|2024-10-03 06:19:40|105914.8|105864.8|105912.7|105862.7|105914.8|105864.8|105912.7|105862.7|20
1727936390000|2024-10-03 06:19:50|105913.1|105863.1|105912.5|105862.5|105913.5|105863.5|105912|105862|20
1727936400000|2024-10-03 06:20:00|105912.7|105862.7|105905.2|105855.2|105912.7|105862.7|105903.9|105853.9|28
1727936410000|2024-10-03 06:20:10|105905.4|105855.4|105918.9|105868.9|105919.5|105869.5|105905.4|105855.4|27
1727936420000|2024-10-03 06:20:20|105918.5|105868.5|105898.7|105848.7|105919.3|105869.3|105898.7|105848.7|24
1727936430000|2024-10-03 06:20:30|105898|105848|105895.9|105845.9|105898.5|105848.5|105894.8|105844.8|25
1727936440000|2024-10-03 06:20:40|105895.7|105845.7|105894.5|105844.5|105895.8|105845.8|105894.2|105844.2|10
1727936450000|2024-10-03 06:20:50|105894.6|105844.6|105906.2|105856.2|105906.4|105856.4|105894.5|105844.5|35
1727936460000|2024-10-03 06:21:00|105906.5|105856.5|105895.8|105845.8|105916.9|105866.9|105895.8|105845.8|31
1727936470000|2024-10-03 06:21:10|105895.7|105845.7|105895.5|105845.5|105895.7|105845.7|105895.3|105845.3|7
1727936480000|2024-10-03 06:21:20|105895.6|105845.6|105897.3|105847.3|105897.5|105847.5|105895.6|105845.6|11
1727936490000|2024-10-03 06:21:30|105897.7|105847.7|105900.3|105850.3|105903.4|105853.4|105897.7|105847.7|10
1727936500000|2024-10-03 06:21:40|105900.1|105850.1|105900.4|105850.4|105900.4|105850.4|105897.8|105847.8|22
1727936510000|2024-10-03 06:21:50|105900.1|105850.1|105898.7|105848.7|105900.1|105850.1|105898.5|105848.5|15
1727936520000|2024-10-03 06:22:00|105899.1|105849.1|105897.2|105847.2|105899.1|105849.1|105896.2|105846.2|26
1727936530000|2024-10-03 06:22:10|105897.4|105847.4|105897.8|105847.8|105897.8|105847.8|105897.1|105847.1|14
1727936540000|2024-10-03 06:22:20|105897.7|105847.7|105897.3|105847.3|105898|105848|105896.2|105846.2|18
1727936550000|2024-10-03 06:22:30|105897.1|105847.1|105885.4|105835.4|105897.1|105847.1|105885.4|105835.4|14
1727936560000|2024-10-03 06:22:40|105884.4|105834.4|105863.1|105813.1|105884.4|105834.4|105863.1|105813.1|27
1727936570000|2024-10-03 06:22:50|105862.9|105812.9|105870.2|105820.2|105870.4|105820.4|105861.9|105811.9|23
1727936580000|2024-10-03 06:23:00|105871.1|105821.1|105865.7|105815.7|105872.2|105822.2|105864.2|105814.2|36
1727936590000|2024-10-03 06:23:10|105865.9|105815.9|105865.3|105815.3|105866.8|105816.8|105864.9|105814.9|16
1727936600000|2024-10-03 06:23:20|105865.2|105815.2|105866.5|105816.5|105867.6|105817.6|105865.1|105815.1|21
1727936610000|2024-10-03 06:23:30|105864.7|105814.7|105858.4|105808.4|105866.2|105816.2|105854.2|105804.2|31
1727936620000|2024-10-03 06:23:40|105858|105808|105858.8|105808.8|105859.4|105809.4|105857.5|105807.5|18
1727936630000|2024-10-03 06:23:50|105858.5|105808.5|105866.7|105816.7|105867.4|105817.4|105857.7|105807.7|17
1727936640000|2024-10-03 06:24:00|105866.3|105816.3|105854.9|105804.9|105866.3|105816.3|105852.4|105802.4|25
1727936650000|2024-10-03 06:24:10|105854.7|105804.7|105856.5|105806.5|105856.5|105806.5|105854.3|105804.3|10
1727936660000|2024-10-03 06:24:20|105856.6|105806.6|105867.5|105817.5|105872.7|105822.7|105856.6|105806.6|21
1727936670000|2024-10-03 06:24:30|105867.9|105817.9|105859.3|105809.3|105868.3|105818.3|105859.2|105809.2|21
1727936680000|2024-10-03 06:24:40|105859.2|105809.2|105854|105804|105860.4|105810.4|105854|105804|23
1727936690000|2024-10-03 06:24:50|105853.6|105803.6|105851.4|105801.4|105855.3|105805.3|105849.5|105799.5|21
1727936700000|2024-10-03 06:25:00|105851.7|105801.7|105845.5|105795.5|105851.8|105801.8|105844.4|105794.4|28
1727936710000|2024-10-03 06:25:10|105847.3|105797.3|105858.6|105808.6|105858.6|105808.6|105846.4|105796.4|37
1727936720000|2024-10-03 06:25:20|105858.5|105808.5|105868|105818|105868|105818|105857.3|105807.3|22
1727936730000|2024-10-03 06:25:30|105867.3|105817.3|105865.3|105815.3|105869.1|105819.1|105864.7|105814.7|24
1727936740000|2024-10-03 06:25:40|105864.9|105814.9|105860.5|105810.5|105865.5|105815.5|105860.2|105810.2|20
1727936750000|2024-10-03 06:25:50|105860.6|105810.6|105857.1|105807.1|105860.6|105810.6|105857.1|105807.1|14
1727936760000|2024-10-03 06:26:00|105857.8|105807.8|105852.9|105802.9|105857.9|105807.9|105849.1|105799.1|20
1727936770000|2024-10-03 06:26:10|105853|105803|105845.8|105795.8|105853|105803|105843.5|105793.5|17
1727936780000|2024-10-03 06:26:20|105846.8|105796.8|105854.6|105804.6|105858.2|105808.2|105846.8|105796.8|13
1727936790000|2024-10-03 06:26:30|105854.5|105804.5|105855.1|105805.1|105855.1|105805.1|105853.7|105803.7|11
1727936800000|2024-10-03 06:26:40|105854.8|105804.8|105852.1|105802.1|105854.8|105804.8|105847.8|105797.8|23
1727936810000|2024-10-03 06:26:50|105852.6|105802.6|105872.9|105822.9|105872.9|105822.9|105852.6|105802.6|29
1727936820000|2024-10-03 06:27:00|105874.2|105824.2|105872.9|105822.9|105874.3|105824.3|105872.9|105822.9|9
1727936830000|2024-10-03 06:27:10|105873|105823|105865.5|105815.5|105873.6|105823.6|105865.5|105815.5|25
1727936840000|2024-10-03 06:27:20|105865.7|105815.7|105856.4|105806.4|105865.7|105815.7|105856.4|105806.4|20
1727936850000|2024-10-03 06:27:30|105856|105806|105851.8|105801.8|105856.5|105806.5|105851.1|105801.1|28
1727936860000|2024-10-03 06:27:40|105851.5|105801.5|105852.1|105802.1|105852.8|105802.8|105851.3|105801.3|11
1727936870000|2024-10-03 06:27:50|105852|105802|105852.5|105802.5|105854.3|105804.3|105851.8|105801.8|20
1727936880000|2024-10-03 06:28:00|105852.8|105802.8|105852.9|105802.9|105853.9|105803.9|105852.6|105802.6|17
1727936890000|2024-10-03 06:28:10|105852|105802|105850.6|105800.6|105852|105802|105849|105799|15
1727936900000|2024-10-03 06:28:20|105849.9|105799.9|105849.9|105799.9|105850.9|105800.9|105846.4|105796.4|18
1727936910000|2024-10-03 06:28:30|105850.7|105800.7|105851|105801|105851|105801|105850.1|105800.1|6
1727936920000|2024-10-03 06:28:40|105850.9|105800.9|105851.3|105801.3|105851.4|105801.4|105850.8|105800.8|12
1727936930000|2024-10-03 06:28:50|105851.2|105801.2|105849.4|105799.4|105851.6|105801.6|105848.8|105798.8|17
1727936940000|2024-10-03 06:29:00|105849.8|105799.8|105850.9|105800.9|105853.6|105803.6|105847.8|105797.8|25
1727936950000|2024-10-03 06:29:10|105850.8|105800.8|105849.6|105799.6|105852.5|105802.5|105849|105799|31
1727936960000|2024-10-03 06:29:20|105849.1|105799.1|105851.8|105801.8|105852.7|105802.7|105849.1|105799.1|14
1727936970000|2024-10-03 06:29:30|105851.5|105801.5|105850.6|105800.6|105851.5|105801.5|105850.1|105800.1|12
1727936980000|2024-10-03 06:29:40|105851.3|105801.3|105851.3|105801.3|105851.7|105801.7|105851|105801|9
1727936990000|2024-10-03 06:29:50|105850.5|105800.5|105852.1|105802.1|105855.5|105805.5|105845.9|105795.9|20
1727937000000|2024-10-03 06:30:00|105852.7|105802.7|105846.5|105796.5|105906.2|105815.4|105840.4|105780.1|52
1727937010000|2024-10-03 06:30:10|105846.7|105796.7|105859.1|105809.1|105864.5|105814.5|105841.6|105791.6|39
1727937020000|2024-10-03 06:30:20|105857.6|105807.6|105844.4|105794.4|105857.6|105807.6|105844.4|105794.4|30
1727937030000|2024-10-03 06:30:30|105844.3|105794.3|105924.5|105874.5|105924.5|105874.5|105842.9|105792.9|46
1727937040000|2024-10-03 06:30:40|105929.3|105879.3|105970|105920|105979.2|105929.2|105929|105879|67
1727937050000|2024-10-03 06:30:50|105965.5|105915.5|105866.4|105816.4|105976.1|105926.1|105866.4|105816.4|60
1727937060000|2024-10-03 06:31:00|105865.3|105815.3|105877.9|105827.9|105882.6|105832.6|105863.7|105813.7|43
1727937070000|2024-10-03 06:31:10|105877.2|105827.2|105877.3|105827.3|105877.3|105827.3|105872.2|105822.2|21
1727937080000|2024-10-03 06:31:20|105876.9|105826.9|105876|105826|105882.3|105832.3|105873.4|105823.4|31
1727937090000|2024-10-03 06:31:30|105876.1|105826.1|105879.2|105829.2|105882.2|105832.2|105876.1|105826.1|26
1727937100000|2024-10-03 06:31:40|105879.5|105829.5|105884.6|105834.6|105885.5|105835.5|105878.2|105828.2|35
1727937110000|2024-10-03 06:31:50|105884.1|105834.1|105888.7|105838.7|105889.2|105839.2|105882.6|105832.6|31
1727937120000|2024-10-03 06:32:00|105889.9|105839.9|105897.5|105847.5|105897.9|105847.9|105889.9|105839.9|36
1727937130000|2024-10-03 06:32:10|105897|105847|105905.7|105855.7|105907.1|105857.1|105897|105847|26
1727937140000|2024-10-03 06:32:20|105905.2|105855.2|105901.2|105851.2|105906.8|105856.8|105901.2|105851.2|23
1727937150000|2024-10-03 06:32:30|105900.9|105850.9|105900.1|105850.1|105903.2|105853.2|105896.5|105846.5|31
1727937160000|2024-10-03 06:32:40|105899.8|105849.8|105899.2|105849.2|105909.4|105859.4|105897.2|105847.2|35
1727937170000|2024-10-03 06:32:50|105899|105849|105883.7|105833.7|105899|105849|105883.7|105833.7|27
1727937180000|2024-10-03 06:33:00|105885.1|105835.1|105877.7|105827.7|105885.1|105835.1|105872.2|105822.2|58
1727937190000|2024-10-03 06:33:10|105877.4|105827.4|105876.4|105826.4|105878.2|105828.2|105872.5|105822.5|49
1727937200000|2024-10-03 06:33:20|105876.1|105826.1|105885.7|105835.7|105887|105837|105873.5|105823.5|47
1727937210000|2024-10-03 06:33:30|105887.6|105837.6|105885.9|105835.9|105889.5|105839.5|105881.8|105831.8|27
1727937220000|2024-10-03 06:33:40|105886.2|105836.2|105874.3|105824.3|105886.2|105836.2|105873.7|105823.7|24
1727937230000|2024-10-03 06:33:50|105874.4|105824.4|105846.9|105796.9|105874.5|105824.5|105831.3|105781.3|43
1727937240000|2024-10-03 06:34:00|105848|105798|105832.5|105782.5|105849|105799|105831.3|105781.3|31
1727937250000|2024-10-03 06:34:10|105832.3|105782.3|105833.2|105783.2|105833.5|105783.5|105830|105780|25
1727937260000|2024-10-03 06:34:20|105833.1|105783.1|105832.3|105782.3|105833.5|105783.5|105831.4|105781.4|17
1727937270000|2024-10-03 06:34:30|105832.4|105782.4|105829.7|105779.7|105832.4|105782.4|105828.6|105778.6|23
1727937280000|2024-10-03 06:34:40|105829.2|105779.2|105830.4|105780.4|105830.8|105780.8|105829.2|105779.2|12
1727937290000|2024-10-03 06:34:50|105830.5|105780.5|105817.3|105767.3|105831.6|105781.6|105817.2|105767.2|37
1727937300000|2024-10-03 06:35:00|105815|105765|105807|105757|105816.3|105766.3|105801.7|105751.7|34
1727937310000|2024-10-03 06:35:10|105806.9|105756.9|105814.6|105764.6|105817.3|105767.3|105805.4|105755.4|28
1727937320000|2024-10-03 06:35:20|105814.8|105764.8|105823.3|105773.3|105823.3|105773.3|105814.8|105764.8|22
1727937330000|2024-10-03 06:35:30|105823.5|105773.5|105815.5|105765.5|105823.8|105773.8|105810.8|105760.8|35
1727937340000|2024-10-03 06:35:40|105815.6|105765.6|105814.4|105764.4|105816.1|105766.1|105812.9|105762.9|14
1727937350000|2024-10-03 06:35:50|105815.2|105765.2|105825.6|105775.6|105825.9|105775.9|105815.2|105765.2|17
1727937360000|2024-10-03 06:36:00|105825.5|105775.5|105822.7|105772.7|105830.5|105780.5|105821|105771|36
1727937370000|2024-10-03 06:36:10|105822.6|105772.6|105821.1|105771.1|105823.8|105773.8|105819.1|105769.1|28
1727937380000|2024-10-03 06:36:20|105820.9|105770.9|105803.1|105753.1|105820.9|105770.9|105803.1|105753.1|28
1727937390000|2024-10-03 06:36:30|105802.7|105752.7|105824.1|105774.1|105827.1|105777.1|105801.8|105751.8|30
1727937400000|2024-10-03 06:36:40|105824.2|105774.2|105806.8|105756.8|105824.2|105774.2|105806.8|105756.8|36
1727937410000|2024-10-03 06:36:50|105806.4|105756.4|105805.9|105755.9|105818.9|105768.9|105802|105752|27
1727937420000|2024-10-03 06:37:00|105806.9|105756.9|105818.3|105768.3|105818.8|105768.8|105805.7|105755.7|26
1727937430000|2024-10-03 06:37:10|105819.1|105769.1|105814.8|105764.8|105820.6|105770.6|105813|105763|27
1727937440000|2024-10-03 06:37:20|105815.5|105765.5|105786|105736|105817.1|105767.1|105785.2|105735.2|24
1727937450000|2024-10-03 06:37:30|105785.8|105735.8|105786|105736|105788.5|105738.5|105784.7|105734.7|23
1727937460000|2024-10-03 06:37:40|105785.9|105735.9|105796|105746|105802.6|105752.6|105785.9|105735.9|35
1727937470000|2024-10-03 06:37:50|105796.1|105746.1|105797.6|105747.6|105801.6|105751.6|105791.8|105741.8|33
1727937480000|2024-10-03 06:38:00|105796.9|105746.9|105796.7|105746.7|105801.1|105751.1|105796.1|105746.1|24
1727937490000|2024-10-03 06:38:10|105796.4|105746.4|105793.2|105743.2|105797.7|105747.7|105792.8|105742.8|24
1727937500000|2024-10-03 06:38:20|105792.5|105742.5|105790.5|105740.5|105793.7|105743.7|105790.5|105740.5|13
1727937510000|2024-10-03 06:38:30|105790.3|105740.3|105772.7|105722.7|105792.2|105742.2|105771.5|105721.5|24
1727937520000|2024-10-03 06:38:40|105771.9|105721.9|105773.2|105723.2|105774.2|105724.2|105768.5|105718.5|14
1727937530000|2024-10-03 06:38:50|105772.9|105722.9|105771|105721|105773.9|105723.9|105771|105721|9
1727937540000|2024-10-03 06:39:00|105771.5|105721.5|105779.1|105729.1|105779.4|105729.4|105771.2|105721.2|27
1727937550000|2024-10-03 06:39:10|105779.2|105729.2|105771.3|105721.3|105779.8|105729.8|105771.3|105721.3|19
1727937560000|2024-10-03 06:39:20|105772.6|105722.6|105769.6|105719.6|105772.9|105722.9|105766.8|105716.8|15
1727937570000|2024-10-03 06:39:30|105770.4|105720.4|105772|105722|105783.7|105733.7|105768.8|105718.8|27
1727937580000|2024-10-03 06:39:40|105770.2|105720.2|105769.9|105719.9|105770.2|105720.2|105769.8|105719.8|4
1727937590000|2024-10-03 06:39:50|105769.2|105719.2|105776.9|105726.9|105777.4|105727.4|105769.2|105719.2|11
1727937600000|2024-10-03 06:40:00|105777.4|105727.4|105795.6|105745.6|105796.4|105746.4|105777.4|105727.4|20
1727937610000|2024-10-03 06:40:10|105795.5|105745.5|105788.1|105738.1|105798.3|105748.3|105787.4|105737.4|32
1727937620000|2024-10-03 06:40:20|105786.9|105736.9|105783.6|105733.6|105788.1|105738.1|105782.3|105732.3|21
1727937630000|2024-10-03 06:40:30|105783.8|105733.8|105747|105697|105783.8|105733.8|105747|105697|29
1727937640000|2024-10-03 06:40:40|105747.6|105697.6|105739.9|105689.9|105748.6|105698.6|105738.3|105688.3|29
1727937650000|2024-10-03 06:40:50|105739.8|105689.8|105738.2|105688.2|105746.3|105696.3|105737.3|105687.3|36
1727937660000|2024-10-03 06:41:00|105738.4|105688.4|105734.7|105684.7|105739.5|105689.5|105734.2|105684.2|22
1727937670000|2024-10-03 06:41:10|105734.3|105684.3|105735|105685|105736.8|105686.8|105733.3|105683.3|23
1727937680000|2024-10-03 06:41:20|105734.9|105684.9|105735.1|105685.1|105735.4|105685.4|105732.2|105682.2|21
1727937690000|2024-10-03 06:41:30|105736.2|105686.2|105743.7|105693.7|105745.6|105695.6|105735.2|105685.2|25
1727937700000|2024-10-03 06:41:40|105743.4|105693.4|105747.8|105697.8|105747.8|105697.8|105743|105693|19
1727937710000|2024-10-03 06:41:50|105746.7|105696.7|105740.1|105690.1|105746.7|105696.7|105740.1|105690.1|21
1727937720000|2024-10-03 06:42:00|105739.3|105689.3|105741.8|105691.8|105741.8|105691.8|105737.6|105687.6|12
1727937730000|2024-10-03 06:42:10|105741.7|105691.7|105736.7|105686.7|105742.3|105692.3|105735.1|105685.1|25
1727937740000|2024-10-03 06:42:20|105736.5|105686.5|105736.2|105686.2|105739.4|105689.4|105736.2|105686.2|18
1727937750000|2024-10-03 06:42:30|105736.8|105686.8|105735|105685|105738.2|105688.2|105735|105685|17
1727937760000|2024-10-03 06:42:40|105734.6|105684.6|105721.9|105671.9|105735.7|105685.7|105721.8|105671.8|22
1727937770000|2024-10-03 06:42:50|105722.4|105672.4|105715|105665|105725.4|105675.4|105714.6|105664.6|15
1727937780000|2024-10-03 06:43:00|105714.7|105664.7|105715.7|105665.7|105715.7|105665.7|105714.7|105664.7|7
1727937790000|2024-10-03 06:43:10|105716.3|105666.3|105716.1|105666.1|105723.9|105673.9|105715.3|105665.3|28
1727937800000|2024-10-03 06:43:20|105715.6|105665.6|105714.5|105664.5|105715.6|105665.6|105714.5|105664.5|8
1727937810000|2024-10-03 06:43:30|105713.8|105663.8|105716.4|105666.4|105716.4|105666.4|105713.6|105663.6|13
1727937820000|2024-10-03 06:43:40|105716|105666|105710.3|105660.3|105716|105666|105709.5|105659.5|23
1727937830000|2024-10-03 06:43:50|105711.2|105661.2|105711.9|105661.9|105712.7|105662.7|105707.6|105657.6|23
1727937840000|2024-10-03 06:44:00|105711.5|105661.5|105711.7|105661.7|105713|105663|105711.5|105661.5|12
1727937850000|2024-10-03 06:44:10|105711.3|105661.3|105708.3|105658.3|105711.4|105661.4|105707.5|105657.5|21
1727937860000|2024-10-03 06:44:20|105708.5|105658.5|105712.5|105662.5|105714.4|105664.4|105708.5|105658.5|14
1727937870000|2024-10-03 06:44:30|105712.3|105662.3|105701.4|105651.4|105712.3|105662.3|105701.3|105651.3|20
1727937880000|2024-10-03 06:44:40|105702.1|105652.1|105701.8|105651.8|105704.6|105654.6|105701.5|105651.5|16
1727937890000|2024-10-03 06:44:50|105701.5|105651.5|105703|105653|105703.7|105653.7|105701.4|105651.4|10
1727937900000|2024-10-03 06:45:00|105702.5|105652.5|105701.3|105651.3|105709.7|105659.7|105701|105651|26
1727937910000|2024-10-03 06:45:10|105701.5|105651.5|105689|105664|105716.2|105666.2|105688.1|105651.3|23
1727937920000|2024-10-03 06:45:20|105688.4|105663.4|105715.6|105665.6|105717.7|105667.7|105687.8|105662.8|13
1727937930000|2024-10-03 06:45:30|105715.7|105665.7|105719.5|105669.5|105729.4|105679.4|105715.3|105665.3|26
1727937940000|2024-10-03 06:45:40|105719.9|105669.9|105719.9|105669.9|105723.5|105673.5|105719.3|105669.3|18
1727937950000|2024-10-03 06:45:50|105719.7|105669.7|105710.7|105660.7|105719.7|105669.7|105708.4|105658.4|24
1727937960000|2024-10-03 06:46:00|105710.8|105660.8|105689.3|105664.3|105710.8|105666.5|105689.1|105655.1|21
1727937970000|2024-10-03 06:46:10|105690|105665|105691.3|105666.3|105693.5|105668.5|105690|105665|16
1727937980000|2024-10-03 06:46:20|105691.9|105666.9|105692.1|105667.1|105692.1|105667.1|105691.5|105666.5|7
1727937990000|2024-10-03 06:46:30|105693.6|105668.6|105691.3|105666.3|105693.7|105668.7|105691.3|105666.3|11
1727938000000|2024-10-03 06:46:40|105691.1|105666.1|105713.1|105663.1|105713.1|105668.4|105691.1|105657.5|8
1727938010000|2024-10-03 06:46:50|105713.4|105663.4|105713.1|105663.1|105713.4|105663.4|105711.9|105661.9|13
1727938020000|2024-10-03 06:47:00|105712.7|105662.7|105714.5|105664.5|105714.7|105664.7|105712.6|105662.6|13
1727938030000|2024-10-03 06:47:10|105713.7|105663.7|105713|105663|105715.4|105665.4|105712.4|105662.4|14
1727938040000|2024-10-03 06:47:20|105712.6|105662.6|105715.1|105665.1|105715.3|105665.3|105712.6|105662.6|6
1727938050000|2024-10-03 06:47:30|105715.3|105665.3|105719.1|105669.1|105726.7|105676.7|105715.3|105665.3|26
1727938060000|2024-10-03 06:47:40|105717.8|105667.8|105710.6|105660.6|105717.8|105667.8|105707|105657|24
1727938070000|2024-10-03 06:47:50|105710.5|105660.5|105711.2|105661.2|105713.2|105663.2|105708.7|105658.7|18
1727938080000|2024-10-03 06:48:00|105712|105662|105715.4|105665.4|105717.4|105667.4|105712|105662|18
1727938090000|2024-10-03 06:48:10|105715.3|105665.3|105716.4|105666.4|105716.4|105666.4|105713.1|105663.1|12
1727938100000|2024-10-03 06:48:20|105716.3|105666.3|105727.5|105677.5|105729|105679|105712.4|105662.4|43
1727938110000|2024-10-03 06:48:30|105727|105677|105723.5|105673.5|105730.8|105680.8|105723.5|105673.5|32
1727938120000|2024-10-03 06:48:40|105723.3|105673.3|105722.8|105672.8|105724.2|105674.2|105722.4|105672.4|10
1727938130000|2024-10-03 06:48:50|105722.1|105672.1|105723.2|105673.2|105723.4|105673.4|105712.3|105662.3|33
1727938140000|2024-10-03 06:49:00|105723.3|105673.3|105721.6|105671.6|105724.9|105674.9|105721.6|105671.6|19
1727938150000|2024-10-03 06:49:10|105721.5|105671.5|105715.6|105665.6|105721.5|105671.5|105713.3|105663.3|17
1727938160000|2024-10-03 06:49:20|105715.5|105665.5|105709.8|105659.8|105718.6|105668.6|105709.8|105659.8|20
1727938170000|2024-10-03 06:49:30|105709.6|105659.6|105711.2|105661.2|105715.8|105665.8|105709.6|105659.6|19
1727938180000|2024-10-03 06:49:40|105710.6|105660.6|105713.7|105663.7|105715.1|105665.1|105708.7|105658.7|20
1727938190000|2024-10-03 06:49:50|105714|105664|105714|105664|105717.2|105667.2|105714|105664|14
1727938200000|2024-10-03 06:50:00|105713|105663|105744.3|105694.3|105747|105697|105712.4|105662.4|29
1727938210000|2024-10-03 06:50:10|105745.4|105695.4|105745.5|105695.5|105745.9|105695.9|105744.3|105694.3|12
1727938220000|2024-10-03 06:50:20|105745.6|105695.6|105747.5|105697.5|105747.5|105697.5|105745|105695|16
1727938230000|2024-10-03 06:50:30|105754.5|105704.5|105750.3|105700.3|105754.5|105704.5|105744.8|105694.8|27
1727938240000|2024-10-03 06:50:40|105750.1|105700.1|105753.4|105703.4|105753.4|105703.4|105749.4|105699.4|20
1727938250000|2024-10-03 06:50:50|105753.5|105703.5|105757.6|105707.6|105759.4|105709.4|105753.5|105703.5|26
1727938260000|2024-10-03 06:51:00|105757.2|105707.2|105751|105701|105757.2|105707.2|105749.7|105699.7|19
1727938270000|2024-10-03 06:51:10|105750.9|105700.9|105753.5|105703.5|105759.8|105709.8|105750.7|105700.7|25
1727938280000|2024-10-03 06:51:20|105753.2|105703.2|105748.2|105698.2|105753.3|105703.3|105748.2|105698.2|14
1727938290000|2024-10-03 06:51:30|105748.1|105698.1|105748.3|105698.3|105748.3|105698.3|105747.2|105697.2|10
1727938300000|2024-10-03 06:51:40|105748|105698|105744.8|105694.8|105748.4|105698.4|105744.7|105694.7|12
1727938310000|2024-10-03 06:51:50|105744.6|105694.6|105744.3|105694.3|105744.6|105694.6|105743|105693|12
1727938320000|2024-10-03 06:52:00|105743.6|105693.6|105735.4|105685.4|105744.5|105694.5|105735.4|105685.4|21
1727938330000|2024-10-03 06:52:10|105736.2|105686.2|105736.5|105686.5|105737.3|105687.3|105736|105686|15
1727938340000|2024-10-03 06:52:20|105737.1|105687.1|105701.2|105676.2|105737.1|105687.1|105700.8|105675.8|14
1727938350000|2024-10-03 06:52:30|105700.8|105675.8|105701.6|105676.6|105701.9|105676.9|105700.4|105675.4|8
1727938360000|2024-10-03 06:52:40|105701.5|105676.5|105703.9|105678.9|105705.2|105680.2|105701.5|105676.5|17
1727938370000|2024-10-03 06:52:50|105704.4|105679.4|105736.4|105686.4|105739.2|105689.2|105704.4|105677.1|25
1727938380000|2024-10-03 06:53:00|105736.1|105686.1|105726|105676|105736.1|105686.1|105726|105676|11
1727938390000|2024-10-03 06:53:10|105726.3|105676.3|105720.6|105670.6|105733.4|105683.4|105720.3|105670.3|24
1727938400000|2024-10-03 06:53:20|105719.6|105669.6|105718.7|105668.7|105722.2|105672.2|105718.2|105668.2|12
1727938410000|2024-10-03 06:53:30|105718.6|105668.6|105719.5|105669.5|105719.5|105669.5|105718.6|105668.6|5
1727938420000|2024-10-03 06:53:40|105719.1|105669.1|105716.2|105666.2|105719.1|105669.1|105716.2|105666.2|10
1727938430000|2024-10-03 06:53:50|105716.1|105666.1|105714.2|105664.2|105716.1|105666.1|105714.2|105664.2|6
1727938440000|2024-10-03 06:54:00|105714|105664|105703.1|105678.1|105714.2|105678.1|105695.7|105664|14
1727938450000|2024-10-03 06:54:10|105703|105678|105693.5|105668.5|105703.6|105678.6|105692.3|105667.3|19
1727938460000|2024-10-03 06:54:20|105693.9|105668.9|105695.8|105670.8|105697.1|105672.1|105693.9|105668.9|15
1727938470000|2024-10-03 06:54:30|105696|105671|105698.1|105673.1|105698.1|105673.1|105696|105671|11
1727938480000|2024-10-03 06:54:40|105698.2|105673.2|105697.6|105672.6|105698.2|105673.2|105696.9|105671.9|9
1727938490000|2024-10-03 06:54:50|105697.5|105672.5|105697.9|105672.9|105698.5|105673.5|105697.4|105672.4|7
1727938500000|2024-10-03 06:55:00|105698.5|105673.5|105699.3|105674.3|105699.3|105674.3|105698.2|105673.2|9
1727938510000|2024-10-03 06:55:10|105699.4|105674.4|105706.7|105656.7|105707.5|105674.4|105698.5|105655.1|14
1727938520000|2024-10-03 06:55:20|105706.8|105656.8|105704|105654|105706.8|105656.8|105701.8|105651.8|18
1727938530000|2024-10-03 06:55:30|105704.1|105654.1|105703.9|105653.9|105704.1|105654.1|105703.9|105653.9|3
1727938540000|2024-10-03 06:55:40|105704|105654|105709|105659|105713.2|105663.2|105704|105654|20
1727938550000|2024-10-03 06:55:50|105708.9|105658.9|105711.3|105661.3|105711.5|105661.5|105708.9|105658.9|10
1727938560000|2024-10-03 06:56:00|105706.7|105656.7|105696.2|105671.2|105708.5|105671.2|105687.2|105648.6|32
1727938570000|2024-10-03 06:56:10|105694.8|105669.8|105700.4|105675.4|105700.4|105675.4|105694.4|105669.4|13
1727938580000|2024-10-03 06:56:20|105700.8|105675.8|105702.1|105677.1|105702.1|105677.1|105700.8|105675.8|7
1727938590000|2024-10-03 06:56:30|105702.3|105677.3|105698.3|105673.3|105702.3|105677.3|105698.3|105673.3|20
1727938600000|2024-10-03 06:56:40|105697.6|105672.6|105699.3|105674.3|105699.8|105674.8|105697.3|105672.3|7
1727938610000|2024-10-03 06:56:50|105701.7|105676.7|105706.4|105681.4|105706.5|105681.5|105701.7|105676.7|9
1727938620000|2024-10-03 06:57:00|105706.8|105681.8|105703.1|105678.1|105708.3|105683.3|105702.1|105677.1|12
1727938630000|2024-10-03 06:57:10|105702.7|105677.7|105698.9|105673.9|105702.7|105677.7|105698.9|105673.9|13
1727938640000|2024-10-03 06:57:20|105697.9|105672.9|105703.2|105678.2|105703.2|105678.2|105697.9|105672.9|10
1727938650000|2024-10-03 06:57:30|105703.7|105678.7|105711.9|105686.9|105713.9|105688.9|105701.5|105676.5|20
1727938660000|2024-10-03 06:57:40|105713.1|105688.1|105746.1|105696.1|105746.1|105696.1|105713.1|105684.3|30
1727938670000|2024-10-03 06:57:50|105745.7|105695.7|105750.6|105700.6|105750.6|105700.6|105742|105692|33
1727938680000|2024-10-03 06:58:00|105750.2|105700.2|105718.1|105668.1|105750.2|105700.2|105718.1|105668.1|34
1727938690000|2024-10-03 06:58:10|105718.9|105668.9|105726.6|105676.6|105730|105680|105718.1|105668.1|18
1727938700000|2024-10-03 06:58:20|105726.1|105676.1|105720.5|105670.5|105726.2|105676.2|105719|105669|14
1727938710000|2024-10-03 06:58:30|105720|105670|105712.7|105662.7|105720.9|105678.1|105698.3|105658.6|30
1727938720000|2024-10-03 06:58:40|105712.9|105662.9|105709.6|105659.6|105713.3|105663.3|105707.4|105657.4|18
1727938730000|2024-10-03 06:58:50|105709.9|105659.9|105717.4|105667.4|105717.5|105667.5|105709.2|105659.2|21
1727938740000|2024-10-03 06:59:00|105717.7|105667.7|105715.3|105665.3|105718.2|105668.2|105715.3|105665.3|18
1727938750000|2024-10-03 06:59:10|105714.9|105664.9|105714.1|105664.1|105715.4|105665.4|105714.1|105664.1|10
1727938760000|2024-10-03 06:59:20|105713.6|105663.6|105718.7|105668.7|105719.2|105669.2|105712.6|105662.6|14
1727938770000|2024-10-03 06:59:30|105718.6|105668.6|105738.5|105688.5|105739.2|105702.6|105715.9|105665.9|30
1727938780000|2024-10-03 06:59:40|105739|105689|105759.3|105709.3|105759.3|105709.3|105739|105689|28
1727938790000|2024-10-03 06:59:50|105759.4|105709.4|105767.8|105717.8|105768.3|105718.3|105759.4|105709.4|28
1727938800000|2024-10-03 07:00:00|105768|105718|105756|105706|105776.8|105726.8|105748.8|105698.8|54
1727938810000|2024-10-03 07:00:10|105750.8|105700.8|105736.4|105686.4|105750.8|105700.8|105736.4|105686.4|36
1727938820000|2024-10-03 07:00:20|105738.3|105688.3|105737.8|105687.8|105740|105690|105734.3|105684.3|37
1727938830000|2024-10-03 07:00:30|105733.6|105683.6|105714.5|105689.5|105733.6|105690.6|105707.8|105667.9|29
1727938840000|2024-10-03 07:00:40|105715.2|105690.2|105717.2|105692.2|105717.8|105692.8|105713.4|105688.4|17
1727938850000|2024-10-03 07:00:50|105716.9|105691.9|105715.9|105690.9|105722.6|105697.6|105715.5|105690.5|22
1727938860000|2024-10-03 07:01:00|105715.7|105690.7|105705.5|105680.5|105719|105694|105704|105679|37
1727938870000|2024-10-03 07:01:10|105705.1|105680.1|105719.9|105694.9|105719.9|105694.9|105703.1|105678.1|43
1727938880000|2024-10-03 07:01:20|105720.5|105695.5|105719.6|105694.6|105727.2|105702.2|105719|105694|36
1727938890000|2024-10-03 07:01:30|105719.5|105694.5|105720|105695|105720|105695|105718.4|105693.4|15
1727938900000|2024-10-03 07:01:40|105719.8|105694.8|105715.2|105690.2|105723.7|105698.7|105715.2|105690.2|28
1727938910000|2024-10-03 07:01:50|105714.9|105689.9|105717.5|105692.5|105717.5|105692.5|105714.5|105689.5|15
1727938920000|2024-10-03 07:02:00|105717.1|105692.1|105712.1|105687.1|105717.1|105692.1|105712.1|105687.1|17
1727938930000|2024-10-03 07:02:10|105712.6|105687.6|105711|105686|105716.6|105691.6|105711|105686|21
1727938940000|2024-10-03 07:02:20|105710.5|105685.5|105717.8|105692.8|105717.8|105692.8|105708.5|105683.5|23
1727938950000|2024-10-03 07:02:30|105717.5|105692.5|105715.8|105690.8|105721|105696|105714.9|105689.9|32
1727938960000|2024-10-03 07:02:40|105716.3|105691.3|105716.3|105691.3|105717.5|105692.5|105715.1|105690.1|17
1727938970000|2024-10-03 07:02:50|105716.1|105691.1|105722|105697|105722|105697|105716.1|105691.1|18
1727938980000|2024-10-03 07:03:00|105722.5|105697.5|105747.5|105697.5|105749|105704.2|105722.5|105692.8|20
1727938990000|2024-10-03 07:03:10|105747.3|105697.3|105749.2|105699.2|105751.3|105701.3|105744.8|105694.8|27
1727939000000|2024-10-03 07:03:20|105749.3|105699.3|105749.3|105699.3|105749.3|105699.3|105745.7|105695.7|23
1727939010000|2024-10-03 07:03:30|105748.9|105698.9|105749.3|105699.3|105754.3|105704.3|105742.7|105692.7|23
1727939020000|2024-10-03 07:03:40|105749.2|105699.2|105748.9|105698.9|105749.2|105699.2|105747.8|105697.8|7
1727939030000|2024-10-03 07:03:50|105748.4|105698.4|105745.3|105695.3|105748.4|105698.4|105745.3|105695.3|16
1727939040000|2024-10-03 07:04:00|105745.7|105695.7|105736|105686|105745.7|105695.7|105735|105685|16
1727939050000|2024-10-03 07:04:10|105736.5|105686.5|105735.9|105685.9|105742|105692|105735.9|105685.9|22
1727939060000|2024-10-03 07:04:20|105736.1|105686.1|105739|105689|105739.3|105689.3|105736.1|105686.1|13
1727939070000|2024-10-03 07:04:30|105739.4|105689.4|105759.2|105709.2|105759.6|105709.6|105739.4|105689.4|30
1727939080000|2024-10-03 07:04:40|105757.3|105707.3|105766|105716|105766|105716|105747.9|105697.9|29
1727939090000|2024-10-03 07:04:50|105765.8|105715.8|105767.6|105717.6|105768|105718|105765.8|105715.8|15
1727939100000|2024-10-03 07:05:00|105767.2|105717.2|105774|105724|105774|105724|105767.2|105717.2|19
1727939110000|2024-10-03 07:05:10|105774.8|105724.8|105774.2|105724.2|105775.9|105725.9|105774.2|105724.2|8
1727939120000|2024-10-03 07:05:20|105775|105725|105791.1|105741.1|105791.3|105741.3|105775|105725|18
1727939130000|2024-10-03 07:05:30|105791|105741|105791.6|105741.6|105794.5|105744.5|105786.2|105736.2|30
1727939140000|2024-10-03 07:05:40|105792|105742|105780.5|105730.5|105792.5|105742.5|105780.5|105730.5|24
1727939150000|2024-10-03 07:05:50|105780.9|105730.9|105785.3|105735.3|105785.9|105735.9|105780.9|105730.9|17
1727939160000|2024-10-03 07:06:00|105785.5|105735.5|105786.6|105736.6|105790.9|105740.9|105773.9|105723.9|48
1727939170000|2024-10-03 07:06:10|105783.5|105733.5|105785.6|105735.6|105785.7|105735.7|105783.1|105733.1|18
1727939180000|2024-10-03 07:06:20|105786|105736|105787.8|105737.8|105788.9|105738.9|105785.6|105735.6|24
1727939190000|2024-10-03 07:06:30|105787.6|105737.6|105789.4|105739.4|105791.3|105741.3|105783.1|105733.1|31
1727939200000|2024-10-03 07:06:40|105789.9|105739.9|105772.6|105722.6|105789.9|105739.9|105772.6|105722.6|22
1727939210000|2024-10-03 07:06:50|105772.5|105722.5|105773|105723|105775.7|105725.7|105772.5|105722.5|13
1727939220000|2024-10-03 07:07:00|105772.5|105722.5|105756.6|105706.6|105772.5|105722.5|105756.6|105706.6|28
1727939230000|2024-10-03 07:07:10|105753.9|105703.9|105753.9|105703.9|105753.9|105703.9|105747|105697|28
1727939240000|2024-10-03 07:07:20|105753.6|105703.6|105759.2|105709.2|105759.2|105709.2|105752.8|105702.8|28
1727939250000|2024-10-03 07:07:30|105762.7|105712.7|105773.6|105723.6|105773.6|105723.6|105762.7|105712.7|21
1727939260000|2024-10-03 07:07:40|105775.9|105725.9|105769.4|105719.4|105775.9|105725.9|105768.6|105718.6|20
1727939270000|2024-10-03 07:07:50|105769.8|105719.8|105808.5|105758.5|105812.7|105772|105769.8|105719.8|31
1727939280000|2024-10-03 07:08:00|105807.4|105757.4|105827.4|105777.4|105828.6|105778.6|105807.4|105757.4|24
1727939290000|2024-10-03 07:08:10|105827.5|105777.5|105821.5|105771.5|105827.5|105777.5|105821.5|105771.5|23
1727939300000|2024-10-03 07:08:20|105821.3|105771.3|105811.8|105761.8|105822.6|105772.6|105811.8|105761.8|16
1727939310000|2024-10-03 07:08:30|105811.3|105761.3|105821.9|105771.9|105825|105775|105811.3|105761.3|33
1727939320000|2024-10-03 07:08:40|105823.2|105773.2|105797.8|105747.8|105823.2|105773.2|105797.8|105747.8|35
1727939330000|2024-10-03 07:08:50|105798.3|105748.3|105810.5|105760.5|105811.2|105761.2|105798.3|105748.3|23
1727939340000|2024-10-03 07:09:00|105809.7|105759.7|105812.9|105762.9|105813|105763|105809|105759|14
1727939350000|2024-10-03 07:09:10|105813.3|105763.3|105817.9|105767.9|105817.9|105767.9|105813.3|105763.3|15
1727939360000|2024-10-03 07:09:20|105817.4|105767.4|105815.2|105765.2|105817.4|105767.4|105810.5|105760.5|17
1727939370000|2024-10-03 07:09:30|105815.9|105765.9|105822.4|105772.4|105822.4|105772.4|105815.9|105765.9|26
1727939380000|2024-10-03 07:09:40|105821.9|105771.9|105832.6|105782.6|105834.4|105784.4|105821.1|105771.1|38
1727939390000|2024-10-03 07:09:50|105832.7|105782.7|105826.1|105776.1|105833.4|105783.4|105825.4|105775.4|23
1727939400000|2024-10-03 07:10:00|105825.7|105775.7|105826.4|105776.4|105828.3|105778.3|105822.9|105772.9|25
1727939410000|2024-10-03 07:10:10|105825.1|105775.1|105832.7|105782.7|105832.7|105782.7|105824.1|105774.1|17
1727939420000|2024-10-03 07:10:20|105832.4|105782.4|105821|105771|105832.4|105782.4|105819.7|105769.7|28
1727939430000|2024-10-03 07:10:30|105821.5|105771.5|105827.4|105777.4|105829.7|105779.7|105821.5|105771.5|23
1727939440000|2024-10-03 07:10:40|105827.2|105777.2|105829.9|105779.9|105829.9|105779.9|105825.9|105775.9|10
1727939450000|2024-10-03 07:10:50|105830.2|105780.2|105840|105790|105840.2|105790.2|105829.8|105779.8|20
1727939460000|2024-10-03 07:11:00|105839.6|105789.6|105840.7|105790.7|105849.1|105799.1|105839.4|105789.4|33
1727939470000|2024-10-03 07:11:10|105840.6|105790.6|105827|105777|105840.6|105790.6|105827|105777|14
1727939480000|2024-10-03 07:11:20|105827.4|105777.4|105827.5|105777.5|105828.3|105778.3|105827|105777|9
1727939490000|2024-10-03 07:11:30|105828|105778|105820.2|105770.2|105830.7|105780.7|105819.6|105769.6|16
1727939500000|2024-10-03 07:11:40|105819.8|105769.8|105818.2|105768.2|105820.2|105770.2|105817.7|105767.7|22
1727939510000|2024-10-03 07:11:50|105818.6|105768.6|105816.2|105766.2|105820.6|105770.6|105816.2|105766.2|27
1727939520000|2024-10-03 07:12:00|105815.8|105765.8|105818.3|105768.3|105819|105769|105814.6|105764.6|22
1727939530000|2024-10-03 07:12:10|105818|105768|105816.9|105766.9|105821.1|105771.1|105815.7|105765.7|22
1727939540000|2024-10-03 07:12:20|105816.4|105766.4|105823.9|105773.9|105823.9|105773.9|105810.4|105760.4|25
1727939550000|2024-10-03 07:12:30|105824.3|105774.3|105826.4|105776.4|105827.8|105777.8|105824.3|105774.3|17
1727939560000|2024-10-03 07:12:40|105827.7|105777.7|105832.1|105782.1|105844.4|105794.4|105827.7|105777.7|29
1727939570000|2024-10-03 07:12:50|105832.2|105782.2|105832.4|105782.4|105833.2|105783.2|105831.5|105781.5|22
1727939580000|2024-10-03 07:13:00|105832.3|105782.3|105827.5|105777.5|105833.7|105783.7|105825.5|105775.5|16
1727939590000|2024-10-03 07:13:10|105827.7|105777.7|105817.8|105767.8|105828.1|105778.1|105816.7|105766.7|24
1727939600000|2024-10-03 07:13:20|105819.4|105769.4|105821|105771|105823|105773|105817|105767|28
1727939610000|2024-10-03 07:13:30|105821.2|105771.2|105799.8|105749.8|105821.2|105771.2|105798|105748|30
1727939620000|2024-10-03 07:13:40|105800|105750|105798|105748|105800.4|105750.4|105797.9|105747.9|17
1727939630000|2024-10-03 07:13:50|105798.3|105748.3|105801.8|105751.8|105801.8|105751.8|105798|105748|21
1727939640000|2024-10-03 07:14:00|105801.9|105751.9|105816.9|105766.9|105817.4|105767.4|105801.9|105751.9|27
1727939650000|2024-10-03 07:14:10|105816.3|105766.3|105818.7|105768.7|105819.5|105769.5|105816.1|105766.1|26
1727939660000|2024-10-03 07:14:20|105819|105769|105827.3|105777.3|105830.4|105780.4|105819|105769|28
1727939670000|2024-10-03 07:14:30|105827.5|105777.5|105829.4|105779.4|105829.7|105779.7|105827|105777|17
1727939680000|2024-10-03 07:14:40|105829.8|105779.8|105830.8|105780.8|105830.8|105780.8|105824.1|105774.1|20
1727939690000|2024-10-03 07:14:50|105831|105781|105807.3|105757.3|105831.5|105781.5|105807.2|105757.2|31
1727939700000|2024-10-03 07:15:00|105806.9|105756.9|105789|105739|105806.9|105756.9|105785.1|105735.1|28
1727939710000|2024-10-03 07:15:10|105786.9|105736.9|105792.2|105742.2|105792.4|105742.4|105786.9|105736.9|19
1727939720000|2024-10-03 07:15:20|105792.4|105742.4|105792.6|105742.6|105793.1|105743.1|105791.5|105741.5|18
1727939730000|2024-10-03 07:15:30|105793|105743|105800.2|105750.2|105800.3|105750.3|105793|105743|25
1727939740000|2024-10-03 07:15:40|105800.7|105750.7|105811.9|105761.9|105816.2|105766.2|105797|105747|38
1727939750000|2024-10-03 07:15:50|105811.8|105761.8|105824.1|105774.1|105824.1|105774.1|105811.8|105761.8|28
1727939760000|2024-10-03 07:16:00|105823.9|105773.9|105836|105786|105836.7|105786.7|105823.9|105773.9|40
1727939770000|2024-10-03 07:16:10|105835.6|105785.6|105834.5|105784.5|105835.6|105785.6|105831.4|105781.4|23
1727939780000|2024-10-03 07:16:20|105834.3|105784.3|105836.8|105786.8|105840.5|105790.5|105834.3|105784.3|24
1727939790000|2024-10-03 07:16:30|105835.8|105785.8|105846.6|105796.6|105846.6|105796.6|105833.2|105783.2|36
1727939800000|2024-10-03 07:16:40|105848.4|105798.4|105862.9|105812.9|105863.2|105813.2|105848.1|105798.1|35
1727939810000|2024-10-03 07:16:50|105863.2|105813.2|105862.7|105812.7|105863.9|105813.9|105861.3|105811.3|17
1727939820000|2024-10-03 07:17:00|105862|105812|105912.3|105862.3|105912.5|105862.5|105861.5|105811.5|49
1727939830000|2024-10-03 07:17:10|105913.1|105863.1|105915.5|105865.5|105917.7|105867.7|105913.1|105863.1|48
1727939840000|2024-10-03 07:17:20|105914.8|105864.8|105913.5|105863.5|105915.6|105865.6|105910.6|105860.6|30
1727939850000|2024-10-03 07:17:30|105911.4|105861.4|105921.9|105871.9|105922.2|105872.2|105910.6|105860.6|34
1727939860000|2024-10-03 07:17:40|105922.1|105872.1|105938.2|105888.2|105938.2|105888.2|105921.8|105871.8|21
1727939870000|2024-10-03 07:17:50|105938.1|105888.1|105939.7|105889.7|105940.5|105890.5|105923.9|105873.9|35
1727939880000|2024-10-03 07:18:00|105938.2|105888.2|105937.3|105887.3|105944.1|105894.1|105936|105886|23
1727939890000|2024-10-03 07:18:10|105949.4|105899.4|105920.5|105870.5|105949.4|105899.4|105920.5|105870.5|35
1727939900000|2024-10-03 07:18:20|105920.6|105870.6|105920|105870|105920.6|105870.6|105917.5|105867.5|18
1727939910000|2024-10-03 07:18:30|105919.8|105869.8|105936.7|105886.7|105938|105888|105919.7|105869.7|31
1727939920000|2024-10-03 07:18:40|105936.6|105886.6|105936.1|105886.1|105940.1|105890.1|105929.4|105879.4|35
1727939930000|2024-10-03 07:18:50|105936.5|105886.5|105932|105882|105937.6|105887.6|105932|105882|26
1727939940000|2024-10-03 07:19:00|105932.1|105882.1|105899.8|105849.8|105932.1|105882.1|105899.8|105849.8|46
1727939950000|2024-10-03 07:19:10|105902.5|105852.5|105890.9|105840.9|105903.8|105853.8|105890.9|105840.9|32
1727939960000|2024-10-03 07:19:20|105891.3|105841.3|105894.8|105844.8|105895.3|105845.3|105883.4|105833.4|34
1727939970000|2024-10-03 07:19:30|105895.1|105845.1|105914.9|105864.9|105915.4|105865.4|105895.1|105845.1|31
1727939980000|2024-10-03 07:19:40|105914.6|105864.6|105908.3|105858.3|105914.6|105864.6|105908.2|105858.2|20
1727939990000|2024-10-03 07:19:50|105908.4|105858.4|105879.7|105829.7|105910|105860|105879.7|105829.7|29
1727940000000|2024-10-03 07:20:00|105880.4|105830.4|105884.3|105834.3|105884.5|105834.5|105877.7|105827.7|34
1727940010000|2024-10-03 07:20:10|105882.2|105832.2|105881.8|105831.8|105884.5|105834.5|105880|105830|22
1727940020000|2024-10-03 07:20:20|105882.1|105832.1|105880.2|105830.2|105883.2|105833.2|105878.1|105828.1|26
1727940030000|2024-10-03 07:20:30|105880.3|105830.3|105882.7|105832.7|105884.1|105834.1|105880.3|105830.3|16
1727940040000|2024-10-03 07:20:40|105882.8|105832.8|105885.1|105835.1|105885.5|105835.5|105882.3|105832.3|14
1727940050000|2024-10-03 07:20:50|105884.8|105834.8|105880.6|105830.6|105885.1|105835.1|105880.6|105830.6|25
1727940060000|2024-10-03 07:21:00|105878|105828|105877.2|105827.2|105881.8|105831.8|105877.2|105827.2|22
1727940070000|2024-10-03 07:21:10|105878.8|105828.8|105880.6|105830.6|105882.7|105832.7|105877.6|105827.6|15
1727940080000|2024-10-03 07:21:20|105881|105831|105863.4|105813.4|105881|105835.5|105859.2|105811|26
1727940090000|2024-10-03 07:21:30|105862.9|105812.9|105853|105803|105864.6|105814.6|105853|105803|46
1727940100000|2024-10-03 07:21:40|105852.6|105802.6|105850.2|105800.2|105855.3|105805.3|105849.5|105799.5|26
1727940110000|2024-10-03 07:21:50|105850.4|105800.4|105816.6|105766.6|105857.9|105807.9|105806.8|105766.6|31
1727940120000|2024-10-03 07:22:00|105814|105764|105824.8|105774.8|105824.8|105774.8|105813.6|105763.6|27
1727940130000|2024-10-03 07:22:10|105825.3|105775.3|105826.9|105776.9|105826.9|105776.9|105821|105771|20
1727940140000|2024-10-03 07:22:20|105826.7|105776.7|105840.6|105790.6|105840.6|105790.6|105820.2|105770.2|44
1727940150000|2024-10-03 07:22:30|105841.2|105791.2|105838.9|105788.9|105843.6|105793.6|105834.8|105784.8|20
1727940160000|2024-10-03 07:22:40|105836.7|105786.7|105859.8|105809.8|105859.9|105809.9|105836.7|105786.7|35
1727940170000|2024-10-03 07:22:50|105853.8|105803.8|105856.8|105806.8|105862.6|105812.6|105853.8|105803.8|24
1727940180000|2024-10-03 07:23:00|105858.6|105808.6|105853.5|105803.5|105863.5|105813.5|105852.3|105802.3|24
1727940190000|2024-10-03 07:23:10|105852.9|105802.9|105842.7|105792.7|105856.7|105806.7|105842.7|105792.7|27
1727940200000|2024-10-03 07:23:20|105841.5|105791.5|105840.6|105790.6|105844.1|105794.1|105840.5|105790.5|18
1727940210000|2024-10-03 07:23:30|105841|105791|105832|105782|105841|105791|105832|105782|24
1727940220000|2024-10-03 07:23:40|105829.2|105779.2|105833.2|105783.2|105833.2|105783.2|105814.2|105764.2|39
1727940230000|2024-10-03 07:23:50|105832.9|105782.9|105836.7|105811.7|105847.5|105811.7|105832.4|105782.4|30
1727940240000|2024-10-03 07:24:00|105835.4|105810.4|105864.5|105814.5|105865.8|105817.3|105835.4|105804.7|26
1727940250000|2024-10-03 07:24:10|105865|105815|105862.8|105812.8|105866.3|105816.3|105860.5|105810.5|29
1727940260000|2024-10-03 07:24:20|105862.7|105812.7|105860.7|105810.7|105864.4|105814.4|105860.3|105810.3|22
1727940270000|2024-10-03 07:24:30|105860.9|105810.9|105854.2|105804.2|105861.3|105811.3|105849.3|105799.3|32
1727940280000|2024-10-03 07:24:40|105853.8|105803.8|105860.3|105810.3|105862|105812|105848.9|105798.9|31
1727940290000|2024-10-03 07:24:50|105860.7|105810.7|105864|105814|105864.3|105814.3|105860.7|105810.7|26
1727940300000|2024-10-03 07:25:00|105863.8|105813.8|105863.5|105813.5|105865.9|105815.9|105862|105812|19
1727940310000|2024-10-03 07:25:10|105863.6|105813.6|105888.9|105838.9|105888.9|105838.9|105863.1|105813.1|24
1727940320000|2024-10-03 07:25:20|105889|105839|105890.9|105840.9|105893.7|105843.7|105888.3|105838.3|35
1727940330000|2024-10-03 07:25:30|105891.2|105841.2|105895.7|105845.7|105895.7|105845.7|105890.5|105840.5|17
1727940340000|2024-10-03 07:25:40|105895.4|105845.4|105886.1|105861.1|105896.4|105861.1|105886.1|105845|6
1727940350000|2024-10-03 07:25:50|105893.5|105868.5|105900.7|105850.7|105904.6|105870|105893.5|105850.6|29
1727940360000|2024-10-03 07:26:00|105900.4|105850.4|105910.5|105860.5|105912.9|105862.9|105899.1|105849.1|29
1727940370000|2024-10-03 07:26:10|105910.7|105860.7|105891.7|105866.7|105910.7|105867.1|105891.7|105854.6|22
1727940380000|2024-10-03 07:26:20|105891.2|105866.2|105905.7|105855.7|105905.7|105866.2|105891.2|105849.1|33
1727940390000|2024-10-03 07:26:30|105905.3|105855.3|105898.6|105848.6|105905.7|105855.7|105898.6|105848.6|31
1727940400000|2024-10-03 07:26:40|105900|105850|105921.7|105871.7|105927.4|105877.4|105895.5|105845.5|35
1727940410000|2024-10-03 07:26:50|105921.6|105871.6|105920.5|105870.5|105921.6|105871.6|105917.9|105867.9|17
1727940420000|2024-10-03 07:27:00|105920.4|105870.4|105922|105872|105923.3|105873.3|105917.3|105867.3|21
1727940430000|2024-10-03 07:27:10|105922.5|105872.5|105939.3|105889.3|105941.8|105891.8|105911.7|105872.5|41
1727940440000|2024-10-03 07:27:20|105939.7|105889.7|105941.2|105891.2|105944|105894|105939.4|105889.4|23
1727940450000|2024-10-03 07:27:30|105940.8|105890.8|105941.9|105891.9|105942.9|105892.9|105938.7|105888.7|22
1727940460000|2024-10-03 07:27:40|105941.6|105891.6|105936.4|105886.4|105941.6|105891.6|105924.5|105874.5|31
1727940470000|2024-10-03 07:27:50|105936.2|105886.2|105939.5|105889.5|105943|105893|105936.2|105886.2|34
1727940480000|2024-10-03 07:28:00|105939.9|105889.9|105929.3|105879.3|105939.9|105889.9|105927.3|105877.3|26
1727940490000|2024-10-03 07:28:10|105927.9|105877.9|105926.8|105876.8|105936.5|105886.5|105925.8|105875.8|15
1727940500000|2024-10-03 07:28:20|105926.7|105876.7|105927.7|105877.7|105928.8|105878.8|105924.8|105874.8|14
1727940510000|2024-10-03 07:28:30|105927.4|105877.4|105929.7|105879.7|105929.7|105889.6|105909.7|105876.6|23
1727940520000|2024-10-03 07:28:40|105928.4|105878.4|105898.3|105848.3|105928.8|105878.8|105895.8|105845.8|20
1727940530000|2024-10-03 07:28:50|105898.6|105848.6|105900.6|105850.6|105902.1|105852.1|105898.6|105848.6|15
1727940540000|2024-10-03 07:29:00|105900.2|105850.2|105901.7|105851.7|105902.9|105852.9|105898.8|105848.8|18
1727940550000|2024-10-03 07:29:10|105905.1|105855.1|105906.9|105856.9|105909.8|105859.8|105903.6|105853.6|40
1727940560000|2024-10-03 07:29:20|105905.7|105855.7|105911.9|105861.9|105911.9|105861.9|105903.6|105853.6|21
1727940570000|2024-10-03 07:29:30|105912.5|105862.5|105933|105883|105933.5|105883.5|105912.5|105862.5|39
1727940580000|2024-10-03 07:29:40|105933.8|105883.8|105936.4|105886.4|105936.4|105886.4|105933|105883|29
1727940590000|2024-10-03 07:29:50|105935.4|105885.4|105934.8|105884.8|105938.5|105888.5|105930.6|105880.6|33
1727940600000|2024-10-03 07:30:00|105934|105884|105958.8|105908.8|105959.6|105923.3|105933|105883|58
1727940610000|2024-10-03 07:30:10|105958.6|105908.6|105956.8|105906.8|105959.1|105909.1|105954.1|105904.1|26
1727940620000|2024-10-03 07:30:20|105956.7|105906.7|105947.7|105897.7|105956.7|105906.7|105944.7|105894.7|21
1727940630000|2024-10-03 07:30:30|105947.8|105897.8|105949.8|105899.8|105956|105906|105947.8|105897.8|28
1727940640000|2024-10-03 07:30:40|105949.2|105899.2|105956.7|105906.7|105957.2|105907.2|105949.2|105899.2|24
1727940650000|2024-10-03 07:30:50|105956.6|105906.6|105955.1|105905.1|105956.9|105906.9|105953.4|105903.4|18
1727940660000|2024-10-03 07:31:00|105955.2|105905.2|105952.7|105902.7|105955.5|105905.5|105951.3|105901.3|20
1727940670000|2024-10-03 07:31:10|105951.4|105901.4|105950.9|105900.9|105951.5|105901.5|105950.7|105900.7|13
1727940680000|2024-10-03 07:31:20|105950|105900|105934.6|105884.6|105950|105900|105933.2|105883.2|27
1727940690000|2024-10-03 07:31:30|105934.9|105884.9|105931|105881|105937.2|105887.2|105930.7|105880.7|24
1727940700000|2024-10-03 07:31:40|105931.1|105881.1|105930.7|105880.7|105934.3|105884.3|105928.9|105878.9|29
1727940710000|2024-10-03 07:31:50|105930.9|105880.9|105933.9|105883.9|105934.2|105884.2|105929.9|105879.9|19
1727940720000|2024-10-03 07:32:00|105932.6|105882.6|105917|105892|105932.6|105892|105915|105881.6|12
1727940730000|2024-10-03 07:32:10|105917.3|105892.3|105917.9|105892.9|105918|105893|105917.3|105892.3|6
1727940740000|2024-10-03 07:32:20|105917.6|105892.6|105914.2|105889.2|105917.6|105892.6|105911.3|105886.3|17
1727940750000|2024-10-03 07:32:30|105913.7|105888.7|105887.3|105862.3|105918.1|105893.1|105879.2|105854.2|33
1727940760000|2024-10-03 07:32:40|105888|105863|105916.4|105866.4|105918.4|105869.4|105888|105853.1|41
1727940770000|2024-10-03 07:32:50|105916.8|105866.8|105923.4|105873.4|105924|105874|105916.8|105866.8|27
1727940780000|2024-10-03 07:33:00|105925|105875|105934.8|105884.8|105934.9|105884.9|105917.2|105867.2|37
1727940790000|2024-10-03 07:33:10|105934.3|105884.3|105926.9|105876.9|105934.3|105884.3|105926.9|105876.9|37
1727940800000|2024-10-03 07:33:20|105925.7|105875.7|105922.3|105872.3|105926.5|105876.5|105920.8|105870.8|18
1727940810000|2024-10-03 07:33:30|105922.4|105872.4|105950.2|105900.2|105950.2|105900.2|105922.4|105872.4|26
1727940820000|2024-10-03 07:33:40|105951.7|105901.7|105959.3|105909.3|105961.9|105911.9|105951.1|105901.1|26
1727940830000|2024-10-03 07:33:50|105958.1|105908.1|105939.1|105889.1|105958.1|105908.1|105938.7|105888.7|23
1727940840000|2024-10-03 07:34:00|105938.9|105888.9|105918|105893|105938.9|105893.2|105910.6|105876.1|32
1727940850000|2024-10-03 07:34:10|105917.6|105892.6|105906.8|105881.8|105917.6|105892.6|105906.5|105881.5|19
1727940860000|2024-10-03 07:34:20|105906.4|105881.4|105902.7|105877.7|105906.4|105881.4|105902.7|105877.7|13
1727940870000|2024-10-03 07:34:30|105905.3|105880.3|105898.8|105873.8|105905.3|105880.3|105896.4|105871.4|29
1727940880000|2024-10-03 07:34:40|105898.6|105873.6|105912.1|105887.1|105915.4|105890.4|105898.6|105873.6|29
1727940890000|2024-10-03 07:34:50|105912.2|105887.2|105899.8|105874.8|105912.2|105887.2|105899.6|105874.6|25
1727940900000|2024-10-03 07:35:00|105899|105874|105909.8|105884.8|105911.6|105886.6|105896.9|105871.9|27
1727940910000|2024-10-03 07:35:10|105910.3|105885.3|105910.2|105885.2|105913.4|105888.4|105909|105884|19
1727940920000|2024-10-03 07:35:20|105910.6|105885.6|105905.1|105880.1|105913.3|105888.3|105905.1|105880.1|15
1727940930000|2024-10-03 07:35:30|105905.3|105880.3|105910.8|105885.8|105910.8|105885.8|105902.4|105877.4|20
1727940940000|2024-10-03 07:35:40|105911|105886|105926.9|105901.9|105926.9|105901.9|105910.8|105885.8|23
1727940950000|2024-10-03 07:35:50|105927.3|105902.3|105931.5|105906.5|105932|105907|105927.3|105902.3|15
1727940960000|2024-10-03 07:36:00|105930.8|105905.8|105940.9|105915.9|105942|105917|105928|105903|29
1727940970000|2024-10-03 07:36:10|105941.3|105916.3|105944.3|105919.3|105945.1|105920.1|105940.5|105915.5|12
1727940980000|2024-10-03 07:36:20|105945.1|105920.1|105951.1|105926.1|105951.8|105926.8|105945.1|105920.1|17
1727940990000|2024-10-03 07:36:30|105950.3|105925.3|105953.8|105928.8|105954|105929|105948.3|105923.3|23
1727941000000|2024-10-03 07:36:40|105954|105929|105937.3|105912.3|105954.2|105929.2|105937.3|105912.3|22
1727941010000|2024-10-03 07:36:50|105936.6|105911.6|105932.1|105907.1|105936.6|105911.6|105931.7|105906.7|12
1727941020000|2024-10-03 07:37:00|105932.5|105907.5|105955.7|105905.7|105960.1|105911.4|105932.5|105899.7|35
1727941030000|2024-10-03 07:37:10|105955.1|105905.1|105960.9|105910.9|105962.4|105912.4|105954.3|105904.3|24
1727941040000|2024-10-03 07:37:20|105960.6|105910.6|105969.7|105919.7|105970.6|105920.6|105957|105907|29
1727941050000|2024-10-03 07:37:30|105969.8|105919.8|105971.6|105921.6|105971.6|105921.6|105969.8|105919.8|13
1727941060000|2024-10-03 07:37:40|105971.5|105921.5|105971.8|105921.8|105972|105922|105970.2|105920.2|20
1727941070000|2024-10-03 07:37:50|105971.2|105921.2|105968.4|105918.4|105972.4|105922.4|105964.6|105914.6|27
1727941080000|2024-10-03 07:38:00|105968|105918|105951.8|105901.8|105968.1|105918.1|105951.8|105901.8|26
1727941090000|2024-10-03 07:38:10|105951.7|105901.7|105944.8|105894.8|105951.8|105901.8|105942.6|105892.6|16
1727941100000|2024-10-03 07:38:20|105945|105895|105934.4|105884.4|105945|105895|105930.8|105880.8|46
1727941110000|2024-10-03 07:38:30|105934.3|105884.3|105927.3|105877.3|105934.3|105884.3|105923.1|105873.1|34
1727941120000|2024-10-03 07:38:40|105928|105878|105940.3|105890.3|105942.3|105892.3|105928|105878|35
1727941130000|2024-10-03 07:38:50|105940.8|105890.8|105941.6|105891.6|105942.3|105892.3|105940.4|105890.4|20
1727941140000|2024-10-03 07:39:00|105941.4|105891.4|105942.2|105892.2|105942.4|105892.4|105934.3|105884.3|21
1727941150000|2024-10-03 07:39:10|105942.5|105892.5|105939.8|105889.8|105943.4|105893.4|105939.6|105889.6|21
1727941160000|2024-10-03 07:39:20|105938.9|105888.9|105947|105897|105948|105898|105935.3|105885.3|23
1727941170000|2024-10-03 07:39:30|105946.3|105896.3|105947.2|105897.2|105948|105898|105943.6|105893.6|27
1727941180000|2024-10-03 07:39:40|105946.4|105896.4|105945.9|105895.9|105946.8|105896.8|105945.7|105895.7|16
1727941190000|2024-10-03 07:39:50|105945.6|105895.6|105943.8|105893.8|105956.3|105906.3|105943.8|105893.8|36
1727941200000|2024-10-03 07:40:00|105943.1|105893.1|105940.2|105890.2|105943.9|105893.9|105940.2|105890.2|13
1727941210000|2024-10-03 07:40:10|105940.1|105890.1|105956.4|105906.4|105956.4|105906.4|105940.1|105890.1|20
1727941220000|2024-10-03 07:40:20|105956.2|105906.2|105942.8|105892.8|105956.4|105906.4|105942.8|105892.8|18
1727941230000|2024-10-03 07:40:30|105942.4|105892.4|105943.8|105893.8|105943.8|105893.8|105942.3|105892.3|6
1727941240000|2024-10-03 07:40:40|105943.3|105893.3|105946.3|105896.3|105947.6|105897.6|105943.3|105893.3|15
1727941250000|2024-10-03 07:40:50|105946.7|105896.7|105945.7|105895.7|105954.1|105904.1|105945.7|105895.7|25
1727941260000|2024-10-03 07:41:00|105947.1|105897.1|105950.4|105900.4|105951.3|105901.3|105947.1|105897.1|28
1727941270000|2024-10-03 07:41:10|105948.9|105898.9|105947.3|105897.3|105950.6|105900.6|105947|105897|19
1727941280000|2024-10-03 07:41:20|105947.7|105897.7|105955.1|105905.1|105957|105907|105947.7|105897.7|18
1727941290000|2024-10-03 07:41:30|105954.6|105904.6|105963.4|105913.4|105964.7|105914.7|105954.6|105904.6|27
1727941300000|2024-10-03 07:41:40|105963.5|105913.5|105973.7|105923.7|105974.9|105924.9|105963.5|105913.5|24
1727941310000|2024-10-03 07:41:50|105973.8|105923.8|105971.7|105921.7|105973.8|105923.8|105968.8|105918.8|17
1727941320000|2024-10-03 07:42:00|105971.9|105921.9|105970.8|105920.8|105972.6|105922.6|105970.8|105920.8|11
1727941330000|2024-10-03 07:42:10|105971.6|105921.6|105974.2|105924.2|105975.2|105925.2|105971.4|105921.4|11
1727941340000|2024-10-03 07:42:20|105974.1|105924.1|105978.6|105928.6|105980.3|105930.3|105973.9|105923.9|27
1727941350000|2024-10-03 07:42:30|105978.7|105928.7|105973.4|105923.4|105979|105929|105973.4|105923.4|18
1727941360000|2024-10-03 07:42:40|105973.2|105923.2|105971.5|105921.5|105976.3|105926.3|105971.5|105921.5|18
1727941370000|2024-10-03 07:42:50|105971.7|105921.7|105979.5|105929.5|105979.5|105929.5|105971.7|105921.7|22
1727941380000|2024-10-03 07:43:00|105976.8|105926.8|105980.2|105930.2|105980.6|105930.6|105976.4|105926.4|21
1727941390000|2024-10-03 07:43:10|105981|105931|105985.6|105935.6|105986.1|105936.1|105981|105931|23
1727941400000|2024-10-03 07:43:20|105985.5|105935.5|105992.7|105942.7|105995.2|105945.2|105984.9|105934.9|30
1727941410000|2024-10-03 07:43:30|105992.3|105942.3|106002.6|105952.6|106007.1|105957.1|105992.1|105942.1|27
1727941420000|2024-10-03 07:43:40|106002.7|105952.7|105994.1|105944.1|106003.8|105953.8|105994.1|105944.1|29
1727941430000|2024-10-03 07:43:50|105995.5|105945.5|105984.4|105934.4|105995.5|105945.5|105984.3|105934.3|13
1727941440000|2024-10-03 07:44:00|105984.3|105934.3|106014.5|105964.5|106018.1|105968.1|105981.1|105931.1|29
1727941450000|2024-10-03 07:44:10|106014.1|105964.1|106015.4|105965.4|106015.8|105965.8|106014|105964|19
1727941460000|2024-10-03 07:44:20|106015|105965|106005.9|105955.9|106015.5|105965.5|106004.1|105954.1|27
1727941470000|2024-10-03 07:44:30|106006.3|105956.3|106015.5|105965.5|106015.9|105965.9|106003.6|105953.6|27
1727941480000|2024-10-03 07:44:40|106003.8|105953.8|105978.3|105928.3|106003.8|105953.8|105976.4|105926.4|45
1727941490000|2024-10-03 07:44:50|105977.9|105927.9|105976.9|105926.9|105977.9|105927.9|105975.2|105925.2|20
1727941500000|2024-10-03 07:45:00|105977.5|105927.5|105973.6|105923.6|105981|105931|105973.4|105923.4|27
1727941510000|2024-10-03 07:45:10|105974.5|105924.5|105979.1|105929.1|105981.2|105931.2|105974.5|105924.5|22
1727941520000|2024-10-03 07:45:20|105979.2|105929.2|105986.6|105936.6|105986.9|105936.9|105979.2|105929.2|19
1727941530000|2024-10-03 07:45:30|105987.1|105937.1|105995.7|105945.7|105996.1|105946.1|105987.1|105937.1|21
1727941540000|2024-10-03 07:45:40|105995|105945|106001.1|105951.1|106003.4|105953.4|105994.7|105944.7|28
1727941550000|2024-10-03 07:45:50|106000.5|105950.5|106001.6|105951.6|106001.6|105951.6|106000|105950|11
1727941560000|2024-10-03 07:46:00|106000.9|105950.9|105997.9|105947.9|106000.9|105950.9|105992.8|105942.8|25
1727941570000|2024-10-03 07:46:10|105998.3|105948.3|106000.4|105950.4|106000.5|105950.5|105996|105946|18
1727941580000|2024-10-03 07:46:20|106000.5|105950.5|106003.4|105953.4|106003.8|105953.8|106000.5|105950.5|11
1727941590000|2024-10-03 07:46:30|106003|105953|106010.1|105960.1|106010.1|105960.1|106003|105953|22
1727941600000|2024-10-03 07:46:40|106009.9|105959.9|106041.4|105991.4|106048.2|105998.2|106009.9|105959.9|35
1727941610000|2024-10-03 07:46:50|106041.5|105991.5|106037.4|105987.4|106041.5|105991.5|106036.1|105986.1|17
1727941620000|2024-10-03 07:47:00|106037.3|105987.3|106033.1|105983.1|106037.6|105987.6|106033.1|105983.1|19
1727941630000|2024-10-03 07:47:10|106032.5|105982.5|106034.6|105984.6|106034.7|105984.7|106032.2|105982.2|8
1727941640000|2024-10-03 07:47:20|106034.5|105984.5|106030.2|105980.2|106034.6|105984.6|106028.9|105978.9|19
1727941650000|2024-10-03 07:47:30|106030.4|105980.4|106032.1|105982.1|106033.1|105983.1|106028.5|105978.5|19
1727941660000|2024-10-03 07:47:40|106032.3|105982.3|106033.2|105983.2|106033.2|105983.2|106030|105980|20
1727941670000|2024-10-03 07:47:50|106033.6|105983.6|106047.8|105997.8|106048.1|105998.1|106033.4|105983.4|33
1727941680000|2024-10-03 07:48:00|106046.4|105996.4|106044|105994|106047.1|105997.1|106043.3|105993.3|23
1727941690000|2024-10-03 07:48:10|106042.6|105992.6|106044.2|105994.2|106044.7|105994.7|106041.7|105991.7|11
1727941700000|2024-10-03 07:48:20|106043.1|105993.1|106043.2|105993.2|106047.4|105997.4|106041|105991|24
1727941710000|2024-10-03 07:48:30|106043.7|105993.7|106052.3|106002.3|106054.9|106004.9|106042.7|105992.7|32
1727941720000|2024-10-03 07:48:40|106052.7|106002.7|106058.2|106008.2|106059.3|106009.3|106051|106001|24
1727941730000|2024-10-03 07:48:50|106057.7|106007.7|106063.6|106013.6|106063.8|106013.8|106057.7|106007.7|22
1727941740000|2024-10-03 07:49:00|106063.9|106013.9|106064.1|106014.1|106067.6|106017.6|106062.7|106012.7|23
1727941750000|2024-10-03 07:49:10|106064|106014|106062.3|106012.3|106064.1|106014.1|106059.8|106009.8|30
1727941760000|2024-10-03 07:49:20|106063.2|106013.2|106060.3|106010.3|106063.9|106023.2|106048.2|106010|30
1727941770000|2024-10-03 07:49:30|106061.4|106011.4|106076.3|106026.3|106094.1|106044.1|106061.4|106011.4|50
1727941780000|2024-10-03 07:49:40|106068.4|106018.4|106065.9|106015.9|106068.4|106018.4|106059.7|106009.7|31
1727941790000|2024-10-03 07:49:50|106064|106014|106057.1|106007.1|106067.2|106017.2|106054.5|106004.5|40
1727941800000|2024-10-03 07:50:00|106055.3|106005.3|106068.6|106018.6|106087.2|106037.2|106048.5|105998.5|56
1727941810000|2024-10-03 07:50:10|106067.9|106017.9|106069.9|106019.9|106077.5|106027.5|106067.6|106017.6|31
1727941820000|2024-10-03 07:50:20|106069.3|106019.3|106068.6|106018.6|106072.8|106022.8|106065.2|106015.2|36
1727941830000|2024-10-03 07:50:30|106068.1|106018.1|106067.3|106017.3|106070.2|106020.2|106065.4|106015.4|29
1727941840000|2024-10-03 07:50:40|106068.2|106018.2|106074.7|106024.7|106077.6|106027.6|106067.1|106017.1|31
1727941850000|2024-10-03 07:50:50|106074.2|106024.2|106086.6|106036.6|106089|106039|106073.3|106023.3|41
1727941860000|2024-10-03 07:51:00|106085|106035|106106.2|106056.2|106116|106066|106083.1|106033.1|47
1727941870000|2024-10-03 07:51:10|106106.3|106056.3|106098|106048|106106.3|106056.3|106097.3|106047.3|35
1727941880000|2024-10-03 07:51:20|106097.4|106047.4|106099.5|106049.5|106100.5|106050.5|106097.1|106047.1|28
1727941890000|2024-10-03 07:51:30|106099.8|106049.8|106082.1|106032.1|106099.9|106049.9|106071.3|106021.3|33
1727941900000|2024-10-03 07:51:40|106081.8|106031.8|106094.2|106044.2|106096.6|106046.6|106081.6|106031.6|27
1727941910000|2024-10-03 07:51:50|106095|106045|106090.2|106040.2|106095.9|106045.9|106089|106039|29
1727941920000|2024-10-03 07:52:00|106089.7|106039.7|106085.3|106035.3|106091.6|106041.6|106085.3|106035.3|18
1727941930000|2024-10-03 07:52:10|106084.5|106034.5|106081.2|106031.2|106084.5|106034.5|106081.1|106031.1|13
1727941940000|2024-10-03 07:52:20|106081.3|106031.3|106063.7|106013.7|106086.1|106036.1|106063.3|106013.3|26
1727941950000|2024-10-03 07:52:30|106063.2|106013.2|106070|106020|106071.3|106021.3|106063.2|106013.2|25
1727941960000|2024-10-03 07:52:40|106070.1|106020.1|106065.6|106015.6|106070.1|106020.1|106065.6|106015.6|21
1727941970000|2024-10-03 07:52:50|106064.3|106014.3|106055.2|106005.2|106064.3|106014.3|106053.9|106003.9|19
1727941980000|2024-10-03 07:53:00|106054.7|106004.7|106058.6|106008.6|106060.1|106010.1|106052.6|106002.6|19
1727941990000|2024-10-03 07:53:10|106059|106009|106062.4|106012.4|106064.5|106014.5|106056.7|106006.7|19
1727942000000|2024-10-03 07:53:20|106061.6|106011.6|106060.7|106010.7|106061.6|106011.6|106058.1|106008.1|11
1727942010000|2024-10-03 07:53:30|106057.7|106007.7|106058.5|106008.5|106059.5|106009.5|106051.7|106001.7|14
1727942020000|2024-10-03 07:53:40|106058.4|106008.4|106043.7|105993.7|106059.1|106009.1|106043.7|105993.7|9
1727942030000|2024-10-03 07:53:50|106037.8|105987.8|106025.4|105975.4|106045.7|105995.7|106025.4|105975.4|32
1727942040000|2024-10-03 07:54:00|106025.8|105975.8|106012|105987|106027|105993.3|106011.1|105975.8|22
1727942050000|2024-10-03 07:54:10|106012.4|105987.4|106016.1|105991.1|106018.1|105993.1|106012.4|105987.4|10
1727942060000|2024-10-03 07:54:20|106015.7|105990.7|106010.8|105985.8|106015.7|105990.7|106006.7|105981.7|16
1727942070000|2024-10-03 07:54:30|106010.5|105985.5|106008.9|105958.9|106015|105985.9|106002.4|105957.9|27
1727942080000|2024-10-03 07:54:40|106009.7|105959.7|106008.2|105958.2|106010.6|105960.6|106007.8|105957.8|14
1727942090000|2024-10-03 07:54:50|106008.6|105958.6|106017.2|105967.2|106018.1|105968.1|106007.7|105957.7|39
1727942100000|2024-10-03 07:55:00|106016.6|105966.6|106016.3|105966.3|106019.5|105969.5|106012.8|105962.8|30
1727942110000|2024-10-03 07:55:10|106015.7|105965.7|106020|105970|106028.5|105978.5|106012.6|105962.6|46
1727942120000|2024-10-03 07:55:20|106020.9|105970.9|106020.1|105970.1|106022.9|105972.9|106018.1|105968.1|41
1727942130000|2024-10-03 07:55:30|106019.9|105969.9|106027.3|105977.3|106029.1|105979.1|106019.9|105969.9|17
1727942140000|2024-10-03 07:55:40|106027.6|105977.6|106047.1|105997.1|106049.2|105999.2|106027.6|105977.6|24
1727942150000|2024-10-03 07:55:50|106046|105996|106041.1|105991.1|106047.5|105997.5|106041.1|105991.1|20
1727942160000|2024-10-03 07:56:00|106041.6|105991.6|106053.8|106003.8|106054.6|106004.6|106041.5|105991.5|27
1727942170000|2024-10-03 07:56:10|106054.2|106004.2|106045.9|105995.9|106055.2|106005.2|106045.9|105995.9|25
1727942180000|2024-10-03 07:56:20|106045.5|105995.5|106044|105994|106046.8|105996.8|106043.5|105993.5|19
1727942190000|2024-10-03 07:56:30|106043.6|105993.6|106039.1|105989.1|106043.7|105993.7|106033.3|105983.3|14
1727942200000|2024-10-03 07:56:40|106038.9|105988.9|106036.8|105986.8|106038.9|105988.9|106035.8|105985.8|11
1727942210000|2024-10-03 07:56:50|106036.5|105986.5|106047.2|105997.2|106047.6|105997.6|106035|105985|25
1727942220000|2024-10-03 07:57:00|106047.7|105997.7|106051.4|106001.4|106053.8|106003.8|106047.7|105997.7|17
1727942230000|2024-10-03 07:57:10|106051.1|106001.1|106048.3|105998.3|106051.1|106001.1|106048.3|105998.3|16
1727942240000|2024-10-03 07:57:20|106048.2|105998.2|106070.4|106020.4|106072.5|106022.5|106048.2|105998.2|21
1727942250000|2024-10-03 07:57:30|106067.5|106017.5|106047.8|105997.8|106067.5|106017.5|106047.8|105997.8|30
1727942260000|2024-10-03 07:57:40|106047.2|105997.2|106025.2|105975.2|106047.2|105997.2|106025.2|105975.2|28
1727942270000|2024-10-03 07:57:50|106025.9|105975.9|106023.4|105973.4|106026.5|105976.5|106020.3|105970.3|14
1727942280000|2024-10-03 07:58:00|106023.7|105973.7|106024.3|105974.3|106024.7|105974.7|106023.7|105973.7|11
1727942290000|2024-10-03 07:58:10|106022.5|105972.5|106024.1|105974.1|106025.1|105975.1|106020.9|105970.9|21
1727942300000|2024-10-03 07:58:20|106024.2|105974.2|106037.8|105987.8|106038.3|105988.3|106024.2|105974.2|13
1727942310000|2024-10-03 07:58:30|106037.9|105987.9|106043.7|105993.7|106045.7|105995.7|106037.9|105987.9|28
1727942320000|2024-10-03 07:58:40|106043.4|105993.4|106043|105993|106043.4|105993.4|106041.8|105991.8|17
1727942330000|2024-10-03 07:58:50|106043.7|105993.7|106043.7|105993.7|106044.2|105994.2|106043.6|105993.6|6
1727942340000|2024-10-03 07:59:00|106044|105994|106039.8|105989.8|106044|105994|106037.3|105987.3|20
1727942350000|2024-10-03 07:59:10|106040|105990|106038.2|105988.2|106041.4|105991.4|106038.2|105988.2|13
1727942360000|2024-10-03 07:59:20|106038.1|105988.1|106029.5|105979.5|106038.1|105988.1|106029.5|105979.5|11
1727942370000|2024-10-03 07:59:30|106030.7|105980.7|106021.3|105971.3|106031.6|105981.6|106020.9|105970.9|19
1727942380000|2024-10-03 07:59:40|106021.8|105971.8|106028|105978|106028|105978|106021.2|105971.2|35
1727942390000|2024-10-03 07:59:50|106027.9|105977.9|106024.2|105974.2|106029.5|105979.5|106023.8|105973.8|27
1727942400000|2024-10-03 08:00:00|106023.9|105973.9|106013|105963|106023.9|105973.9|106013|105963|19
1727942410000|2024-10-03 08:00:10|106012.3|105962.3|106004.4|105954.4|106013.1|105963.1|105976.5|105926.5|43
1727942420000|2024-10-03 08:00:20|106004.1|105954.1|106013.4|105963.4|106014.6|105964.6|106004|105954|18
1727942430000|2024-10-03 08:00:30|106014.2|105964.2|106035.2|105985.2|106041.2|105991.2|106014.2|105964.2|43
1727942440000|2024-10-03 08:00:40|106035.3|105985.3|106036.6|105986.6|106039.5|105989.5|106035.3|105985.3|17
1727942450000|2024-10-03 08:00:50|106036.2|105986.2|106035.7|105985.7|106036.5|105986.5|106033.5|105983.5|26
1727942460000|2024-10-03 08:01:00|106036.1|105986.1|106050.3|106000.3|106053.2|106003.2|106036.1|105986.1|36
1727942470000|2024-10-03 08:01:10|106050.7|106000.7|106036.5|105986.5|106051.1|106001.1|106034.8|105984.8|27
1727942480000|2024-10-03 08:01:20|106036.6|105986.6|106036.1|105986.1|106039.5|105989.5|106035.6|105985.6|17
1727942490000|2024-10-03 08:01:30|106036.5|105986.5|106037.7|105987.7|106039.7|105989.7|106036.5|105986.5|21
1727942500000|2024-10-03 08:01:40|106037.8|105987.8|106041.6|105991.6|106044.5|105994.5|106037.8|105987.8|22
1727942510000|2024-10-03 08:01:50|106042.2|105992.2|106042.6|105992.6|106042.9|105992.9|106034.2|105984.2|22
1727942520000|2024-10-03 08:02:00|106041.2|105991.2|106048.4|105998.4|106049.2|105999.2|106040.4|105990.4|26
1727942530000|2024-10-03 08:02:10|106047.9|105997.9|106048.2|105998.2|106048.4|105998.4|106043.9|105993.9|17
1727942540000|2024-10-03 08:02:20|106047.9|105997.9|106049.1|105999.1|106050.3|106000.3|106045.2|105995.2|17
1727942550000|2024-10-03 08:02:30|106049.2|105999.2|106052.9|106002.9|106052.9|106002.9|106048.2|105998.2|17
1727942560000|2024-10-03 08:02:40|106054.1|106004.1|106044.1|105994.1|106054.1|106004.1|106041.5|105991.5|26
1727942570000|2024-10-03 08:02:50|106044|105994|106051.2|106001.2|106051.2|106001.2|106044|105994|17
1727942580000|2024-10-03 08:03:00|106051.1|106001.1|106051.8|106001.8|106052.1|106002.1|106046.8|105996.8|23
1727942590000|2024-10-03 08:03:10|106051.9|106001.9|106042.4|105992.4|106052|106002|106042.4|105992.4|13
1727942600000|2024-10-03 08:03:20|106043.1|105993.1|106052|106002|106052.5|106002.5|106041.8|105991.8|31
1727942610000|2024-10-03 08:03:30|106052.3|106002.3|106050|106000|106052.3|106002.3|106050|106000|8
1727942620000|2024-10-03 08:03:40|106049.9|105999.9|106052.4|106002.4|106052.9|106002.9|106049.9|105999.9|11
1727942630000|2024-10-03 08:03:50|106053.2|106003.2|106053.5|106003.5|106054.2|106004.2|106053.1|106003.1|16
1727942640000|2024-10-03 08:04:00|106053.2|106003.2|106044.3|105994.3|106053.2|106003.2|106041.6|105991.6|41
1727942650000|2024-10-03 08:04:10|106043.6|105993.6|106043.9|105993.9|106047|105997|106033.9|105983.9|34
1727942660000|2024-10-03 08:04:20|106043.5|105993.5|106036.9|105986.9|106044|105994|106034.7|105984.7|28
1727942670000|2024-10-03 08:04:30|106036.7|105986.7|106036.8|105986.8|106041.8|105991.8|106035.4|105985.4|16
1727942680000|2024-10-03 08:04:40|106036.3|105986.3|106034.3|105984.3|106036.3|105986.3|106029.9|105979.9|24
1727942690000|2024-10-03 08:04:50|106034.2|105984.2|106034.1|105984.1|106034.4|105984.4|106032.7|105982.7|10
1727942700000|2024-10-03 08:05:00|106034.3|105984.3|106065.7|106015.7|106066.4|106016.4|106034.1|105984.1|34
1727942710000|2024-10-03 08:05:10|106065.8|106015.8|106061.4|106011.4|106065.8|106015.8|106057.9|106007.9|24
1727942720000|2024-10-03 08:05:20|106061.9|106011.9|106054.8|106004.8|106067.8|106017.8|106054.8|106004.8|27
1727942730000|2024-10-03 08:05:30|106056.6|106006.6|106059.4|106009.4|106059.4|106009.4|106050.6|106000.6|24
1727942740000|2024-10-03 08:05:40|106059.6|106009.6|106083.8|106033.8|106084|106034|106059.6|106009.6|33
1727942750000|2024-10-03 08:05:50|106082.8|106032.8|106079.8|106029.8|106085.1|106035.1|106077.6|106027.6|27
1727942760000|2024-10-03 08:06:00|106080.5|106030.5|106076.6|106026.6|106084.2|106034.2|106075.1|106025.1|32
1727942770000|2024-10-03 08:06:10|106076.3|106026.3|106079.5|106029.5|106080.5|106030.5|106076.2|106026.2|21
1727942780000|2024-10-03 08:06:20|106079.8|106029.8|106079.8|106029.8|106079.8|106029.8|106067.3|106017.3|36
1727942790000|2024-10-03 08:06:30|106078.4|106028.4|106077.2|106027.2|106083.1|106033.1|106075.3|106025.3|28
1727942800000|2024-10-03 08:06:40|106073.9|106023.9|106076.2|106026.2|106076.9|106026.9|106068.1|106018.1|31
1727942810000|2024-10-03 08:06:50|106076.5|106026.5|106065.1|106015.1|106077.1|106027.1|106064.9|106014.9|27
1727942820000|2024-10-03 08:07:00|106066.6|106016.6|106073.4|106023.4|106073.6|106023.6|106066.4|106016.4|31
1727942830000|2024-10-03 08:07:10|106073.9|106023.9|106079.4|106029.4|106080.6|106030.6|106069.7|106019.7|30
1727942840000|2024-10-03 08:07:20|106079.2|106029.2|106069.2|106019.2|106079.2|106029.2|106067.1|106017.1|25
1727942850000|2024-10-03 08:07:30|106069.3|106019.3|106071.6|106021.6|106072|106022|106069.3|106019.3|12
1727942860000|2024-10-03 08:07:40|106071.2|106021.2|106077.2|106027.2|106079|106029|106066.7|106016.7|29
1727942870000|2024-10-03 08:07:50|106076.8|106026.8|106076.1|106026.1|106077.2|106027.2|106076|106026|16
1727942880000|2024-10-03 08:08:00|106076.5|106026.5|106073.8|106023.8|106076.5|106026.5|106066.1|106016.1|27
1727942890000|2024-10-03 08:08:10|106074.2|106024.2|106074|106024|106074.2|106024.2|106073.6|106023.6|5
1727942900000|2024-10-03 08:08:20|106073.3|106023.3|106077.9|106027.9|106085.9|106035.9|106070.6|106020.6|27
1727942910000|2024-10-03 08:08:30|106078.6|106028.6|106072.6|106022.6|106079.2|106029.2|106072.6|106022.6|28
1727942920000|2024-10-03 08:08:40|106072.5|106022.5|106070.6|106020.6|106072.6|106022.6|106069.3|106019.3|16
1727942930000|2024-10-03 08:08:50|106072.1|106022.1|106071.9|106021.9|106073.3|106023.3|106071.3|106021.3|13
1727942940000|2024-10-03 08:09:00|106072|106022|106072.2|106022.2|106073.5|106023.5|106070.6|106020.6|14
1727942950000|2024-10-03 08:09:10|106073.1|106023.1|106055.1|106005.1|106073.1|106023.1|106055.1|106005.1|22
1727942960000|2024-10-03 08:09:20|106054.2|106004.2|106033.3|105983.3|106054.2|106004.2|106033.3|105983.3|30
1727942970000|2024-10-03 08:09:30|106033.2|105983.2|106019.3|105969.3|106033.2|105983.2|106015.6|105965.6|32
1727942980000|2024-10-03 08:09:40|106020.1|105970.1|106023.8|105973.8|106024.5|105974.5|106020.1|105970.1|21
1727942990000|2024-10-03 08:09:50|106022.5|105972.5|106029.3|105979.3|106029.9|105979.9|106022.5|105972.5|25
1727943000000|2024-10-03 08:10:00|106029.8|105979.8|106049.6|105999.6|106049.6|105999.6|106029.8|105979.8|33
1727943010000|2024-10-03 08:10:10|106049.2|105999.2|106031.2|106006.2|106059.2|106027.3|106028.9|105995.9|39
1727943020000|2024-10-03 08:10:20|106030|106005|106072.6|106022.6|106072.8|106024.5|106024.3|105999.3|49
1727943030000|2024-10-03 08:10:30|106072.9|106022.9|106081.4|106031.4|106085.5|106035.5|106072.9|106022.9|44
1727943040000|2024-10-03 08:10:40|106081|106031|106082|106032|106085.5|106035.5|106080.9|106030.9|31
1727943050000|2024-10-03 08:10:50|106082.3|106032.3|106081.3|106031.3|106082.9|106032.9|106081.1|106031.1|20
1727943060000|2024-10-03 08:11:00|106081.2|106031.2|106070|106020|106082.7|106032.7|106069.2|106019.2|23
1727943070000|2024-10-03 08:11:10|106070.5|106020.5|106068.9|106018.9|106070.6|106020.6|106068.3|106018.3|19
1727943080000|2024-10-03 08:11:20|106068.8|106018.8|106083.2|106033.2|106083.2|106033.2|106068.7|106018.7|28
1727943090000|2024-10-03 08:11:30|106083.5|106033.5|106083|106033|106084|106034|106081.7|106031.7|20
1727943100000|2024-10-03 08:11:40|106082.4|106032.4|106082.9|106032.9|106084.6|106034.6|106079|106029|24
1727943110000|2024-10-03 08:11:50|106082.4|106032.4|106063.2|106013.2|106088.2|106038.2|106063.2|106013.2|37
1727943120000|2024-10-03 08:12:00|106062.7|106012.7|106062.2|106012.2|106066.8|106016.8|106060.6|106010.6|29
1727943130000|2024-10-03 08:12:10|106061.2|106011.2|106045.8|105995.8|106061.2|106011.2|106045.3|105995.3|30
1727943140000|2024-10-03 08:12:20|106048.5|105998.5|106070|106020|106070|106020|106047.5|105997.5|38
1727943150000|2024-10-03 08:12:30|106070.4|106020.4|106086|106036|106086.4|106036.4|106070.3|106020.3|19
1727943160000|2024-10-03 08:12:40|106085.9|106035.9|106090.2|106040.2|106092.5|106042.5|106085.9|106035.9|22
1727943170000|2024-10-03 08:12:50|106090.9|106040.9|106084.3|106034.3|106090.9|106040.9|106080|106030|22
1727943180000|2024-10-03 08:13:00|106084.7|106034.7|106074.8|106024.8|106093.2|106043.2|106074.8|106024.8|35
1727943190000|2024-10-03 08:13:10|106074.9|106024.9|106061.9|106011.9|106076.1|106026.1|106061.4|106011.4|35
1727943200000|2024-10-03 08:13:20|106062.6|106012.6|106071.2|106021.2|106071.4|106021.4|106062.6|106012.6|17
1727943210000|2024-10-03 08:13:30|106071.1|106021.1|106072.7|106022.7|106074.7|106024.7|106068.9|106018.9|25
1727943220000|2024-10-03 08:13:40|106073|106023|106083.2|106033.2|106084.6|106034.6|106073|106023|29
1727943230000|2024-10-03 08:13:50|106082.7|106032.7|106072.9|106022.9|106085.1|106035.1|106072.9|106022.9|38
1727943240000|2024-10-03 08:14:00|106072.5|106022.5|106074|106024|106076.1|106026.1|106065.9|106015.9|21
1727943250000|2024-10-03 08:14:10|106069.1|106019.1|106067.7|106017.7|106070.8|106020.8|106062.2|106012.2|37
1727943260000|2024-10-03 08:14:20|106068|106018|106062|106012|106068|106018|106061.7|106011.7|19
1727943270000|2024-10-03 08:14:30|106061.8|106011.8|106056.6|106006.6|106062.3|106012.3|106056.6|106006.6|10
1727943280000|2024-10-03 08:14:40|106056.5|106006.5|106048.7|105998.7|106056.5|106006.5|106043|105993|23
1727943290000|2024-10-03 08:14:50|106049.2|105999.2|106033.2|106008.2|106049.2|106014.1|106033|105999.2|19
1727943300000|2024-10-03 08:15:00|106032.8|106007.8|106028.4|106003.4|106032.8|106007.8|106022|105997|23
1727943310000|2024-10-03 08:15:10|106030.3|106005.3|106018.2|105993.2|106030.5|106005.5|106018.2|105993.2|23
1727943320000|2024-10-03 08:15:20|106018.9|105993.9|106016.9|105991.9|106018.9|105993.9|106016.9|105991.9|5
1727943330000|2024-10-03 08:15:30|106016.8|105991.8|106024.5|105999.5|106025.3|106000.3|106016.8|105991.8|17
1727943340000|2024-10-03 08:15:40|106024.3|105999.3|106035|106010|106035|106010|106023.2|105998.2|22
1727943350000|2024-10-03 08:15:50|106035.1|106010.1|106052|106027|106052.1|106027.1|106035.1|106010.1|24
1727943360000|2024-10-03 08:16:00|106051.9|106026.9|106047.1|106022.1|106052|106027|106047.1|106022.1|28
1727943370000|2024-10-03 08:16:10|106047.3|106022.3|106045.9|106020.9|106047.3|106022.3|106045.5|106020.5|15
1727943380000|2024-10-03 08:16:20|106046|106021|106054.5|106029.5|106055.1|106030.1|106044|106019|20
1727943390000|2024-10-03 08:16:30|106054.8|106029.8|106060.5|106035.5|106060.7|106035.7|106054.8|106029.8|13
1727943400000|2024-10-03 08:16:40|106061.1|106036.1|106056.1|106006.1|106062.5|106036.1|106052.8|106006.1|31
1727943410000|2024-10-03 08:16:50|106056.5|106006.5|106057.6|106007.6|106059|106009|106050.7|106000.7|25
1727943420000|2024-10-03 08:17:00|106057.8|106007.8|106042.9|106017.9|106058.2|106017.9|106039|106004.2|14
1727943430000|2024-10-03 08:17:10|106043.3|106018.3|106045.8|106020.8|106048.1|106023.1|106039.9|106014.9|26
1727943440000|2024-10-03 08:17:20|106044.8|106019.8|106037.2|106012.2|106048.4|106023.4|106031.6|106006.6|27
1727943450000|2024-10-03 08:17:30|106037.5|106012.5|106035.2|106010.2|106039.9|106014.9|106034.7|106009.7|20
1727943460000|2024-10-03 08:17:40|106035.1|106010.1|106051.4|106001.4|106062.1|106020.7|106035.1|106001.4|18
1727943470000|2024-10-03 08:17:50|106052|106002|106050.2|106000.2|106054.2|106004.2|106049.8|105999.8|9
1727943480000|2024-10-03 08:18:00|106050.5|106000.5|106045.6|105995.6|106057|106007|106045.3|105995.3|24
1727943490000|2024-10-03 08:18:10|106045.3|105995.3|106050.9|106000.9|106051.6|106001.6|106042.3|105992.3|19
1727943500000|2024-10-03 08:18:20|106050.8|106000.8|106050.2|106000.2|106051.4|106001.4|106050.2|106000.2|13
1727943510000|2024-10-03 08:18:30|106049.6|105999.6|106046.6|105996.6|106050.5|106000.5|106040|105990|29
1727943520000|2024-10-03 08:18:40|106046.2|105996.2|106046.9|105996.9|106047|105997|106045.7|105995.7|9
1727943530000|2024-10-03 08:18:50|106046.5|105996.5|106034.6|105984.6|106046.9|105996.9|106034.3|105984.3|20
1727943540000|2024-10-03 08:19:00|106033.7|105983.7|106035|105985|106036.6|105986.6|106032.8|105982.8|28
1727943550000|2024-10-03 08:19:10|106034.7|105984.7|106038.8|105988.8|106039.8|105989.8|106034.7|105984.7|11
1727943560000|2024-10-03 08:19:20|106038.5|105988.5|106038.8|105988.8|106043.7|105993.7|106038.2|105988.2|15
1727943570000|2024-10-03 08:19:30|106038.7|105988.7|106035.8|105985.8|106039.6|105989.6|106035.8|105985.8|11
1727943580000|2024-10-03 08:19:40|106035.9|105985.9|106034.5|105984.5|106036.1|105986.1|106029.4|105979.4|17
1727943590000|2024-10-03 08:19:50|106034.9|105984.9|106023.7|105973.7|106035.5|105985.5|106023.7|105973.7|18
1727943600000|2024-10-03 08:20:00|106024.1|105974.1|106026.6|105976.6|106026.6|105976.6|106024.1|105974.1|14
1727943610000|2024-10-03 08:20:10|106026.4|105976.4|106033.7|105983.7|106034.6|105984.6|106025.9|105975.9|18
1727943620000|2024-10-03 08:20:20|106034.1|105984.1|106031.1|105981.1|106038.1|105988.1|106029.1|105979.1|19
1727943630000|2024-10-03 08:20:30|106031.4|105981.4|106034.4|105984.4|106034.4|105984.4|106031.2|105981.2|16
1727943640000|2024-10-03 08:20:40|106033.6|105983.6|106034.4|105984.4|106034.4|105984.4|106033|105983|11
1727943650000|2024-10-03 08:20:50|106035.3|105985.3|106030.9|105980.9|106036.3|105986.3|106026.4|105976.4|17
1727943660000|2024-10-03 08:21:00|106031.6|105981.6|106033.2|105983.2|106035.3|105985.3|106031.6|105981.6|13
1727943670000|2024-10-03 08:21:10|106033.3|105983.3|106024.4|105974.4|106034.5|105984.5|106024.4|105974.4|23
1727943680000|2024-10-03 08:21:20|106024.6|105974.6|106024.7|105974.7|106027.8|105977.8|106024.6|105974.6|16
1727943690000|2024-10-03 08:21:30|106024.8|105974.8|106026.8|105976.8|106028.9|105978.9|106016.9|105966.9|28
1727943700000|2024-10-03 08:21:40|106026.4|105976.4|106021.4|105971.4|106026.4|105976.4|106020.3|105970.3|26
1727943710000|2024-10-03 08:21:50|106022.3|105972.3|106033.9|105983.9|106036.6|105986.6|106022.3|105972.3|31
1727943720000|2024-10-03 08:22:00|106033.6|105983.6|106031.6|105981.6|106033.6|105983.6|106025.7|105975.7|26
1727943730000|2024-10-03 08:22:10|106031.5|105981.5|106021.8|105971.8|106031.5|105981.5|106017.8|105967.8|25
1727943740000|2024-10-03 08:22:20|106022|105972|106004.4|105979.4|106022|105980.7|106000.6|105962.7|23
1727943750000|2024-10-03 08:22:30|106004|105979|106011.2|105986.2|106011.2|105986.2|106004|105979|21
1727943760000|2024-10-03 08:22:40|106011|105986|106006.8|105981.8|106013.4|105988.4|106006.8|105981.8|17
1727943770000|2024-10-03 08:22:50|106006.4|105981.4|106003.5|105978.5|106006.4|105981.4|106003.5|105978.5|10
1727943780000|2024-10-03 08:23:00|106004|105979|106000|105975|106004|105979|105999.9|105974.9|17
1727943790000|2024-10-03 08:23:10|105999.7|105974.7|105987.4|105962.4|105999.7|105974.7|105987.4|105962.4|24
1727943800000|2024-10-03 08:23:20|105987|105962|105989.3|105964.3|105990.7|105965.7|105986.6|105961.6|15
1727943810000|2024-10-03 08:23:30|105989|105964|105988.4|105963.4|105989|105964|105987.5|105962.5|10
1727943820000|2024-10-03 08:23:40|105988.9|105963.9|105989.1|105964.1|105989.6|105964.6|105988.9|105963.9|7
1727943830000|2024-10-03 08:23:50|105989.6|105964.6|105990.8|105965.8|105991.3|105966.3|105989.5|105964.5|16
1727943840000|2024-10-03 08:24:00|105990.4|105965.4|105990.4|105965.4|105990.8|105965.8|105988|105963|15
1727943850000|2024-10-03 08:24:10|105990.3|105965.3|105996.1|105971.1|105997.6|105972.6|105990.3|105965.3|31
1727943860000|2024-10-03 08:24:20|105997.5|105972.5|106007.5|105982.5|106007.5|105982.5|105997.5|105972.5|22
1727943870000|2024-10-03 08:24:30|106007.9|105982.9|106053.2|106003.2|106059.9|106009.9|106007.9|105982.9|34
1727943880000|2024-10-03 08:24:40|106053.9|106003.9|106053.2|106003.2|106055.6|106005.6|106043|105993|24
1727943890000|2024-10-03 08:24:50|106052.8|106002.8|106052.1|106002.1|106052.8|106002.8|106048.1|105998.1|19
1727943900000|2024-10-03 08:25:00|106052.5|106002.5|106049.7|105999.7|106052.9|106002.9|106049.7|105999.7|20
1727943910000|2024-10-03 08:25:10|106049.3|105999.3|106044.4|105994.4|106049.3|105999.3|106043.9|105993.9|15
1727943920000|2024-10-03 08:25:20|106044.1|105994.1|106040.3|105990.3|106044.1|105994.1|106039.3|105989.3|28
1727943930000|2024-10-03 08:25:30|106040.4|105990.4|106048.8|105998.8|106048.8|105998.8|106040.4|105990.4|24
1727943940000|2024-10-03 08:25:40|106050.4|106000.4|106064.8|106014.8|106068.2|106018.2|106050.4|106000.4|42
1727943950000|2024-10-03 08:25:50|106064.2|106014.2|106065.3|106015.3|106065.4|106015.4|106064.2|106014.2|26
1727943960000|2024-10-03 08:26:00|106065.1|106015.1|106067.8|106017.8|106067.8|106017.8|106064.3|106014.3|16
1727943970000|2024-10-03 08:26:10|106068.8|106018.8|106066.5|106016.5|106069.7|106019.7|106065.4|106015.4|19
1727943980000|2024-10-03 08:26:20|106066.1|106016.1|106067.8|106017.8|106068.9|106018.9|106065.9|106015.9|27
1727943990000|2024-10-03 08:26:30|106070.4|106020.4|106067.9|106017.9|106070.4|106020.4|106067.4|106017.4|17
1727944000000|2024-10-03 08:26:40|106067.3|106017.3|106067.8|106017.8|106068.5|106018.5|106066.5|106016.5|15
1727944010000|2024-10-03 08:26:50|106067.9|106017.9|106068.6|106018.6|106072.2|106022.2|106067.2|106017.2|17
1727944020000|2024-10-03 08:27:00|106068.7|106018.7|106070.2|106020.2|106070.7|106020.7|106068.5|106018.5|14
1727944030000|2024-10-03 08:27:10|106070.4|106020.4|106068.7|106018.7|106070.4|106020.4|106063.1|106013.1|16
1727944040000|2024-10-03 08:27:20|106068.8|106018.8|106066.1|106016.1|106068.8|106018.8|106066.1|106016.1|15
1727944050000|2024-10-03 08:27:30|106065.4|106015.4|106050|106000|106065.9|106015.9|106047.9|105997.9|14
1727944060000|2024-10-03 08:27:40|106049.9|105999.9|106048.3|105998.3|106050.2|106000.2|106048.3|105998.3|8
1727944070000|2024-10-03 08:27:50|106048.2|105998.2|106048.9|105998.9|106050.5|106000.5|106046.8|105996.8|31
1727944080000|2024-10-03 08:28:00|106049|105999|106049.8|105999.8|106050.3|106000.3|106047.4|105997.4|21
1727944090000|2024-10-03 08:28:10|106050.9|106000.9|106052.1|106002.1|106052.9|106002.9|106050.3|106000.3|28
1727944100000|2024-10-03 08:28:20|106052|106002|106067.8|106017.8|106067.8|106017.8|106051.3|106001.3|27
1727944110000|2024-10-03 08:28:30|106069.6|106019.6|106068.7|106018.7|106072.2|106022.2|106067.9|106017.9|13
1727944120000|2024-10-03 08:28:40|106068.8|106018.8|106070.6|106020.6|106070.7|106020.7|106068|106018|15
1727944130000|2024-10-03 08:28:50|106069.7|106019.7|106071.7|106021.7|106071.7|106021.7|106069.7|106019.7|9
1727944140000|2024-10-03 08:29:00|106071.9|106021.9|106073.5|106023.5|106074.3|106024.3|106069.8|106019.8|16
1727944150000|2024-10-03 08:29:10|106073.8|106023.8|106070.2|106020.2|106074.9|106024.9|106069.8|106019.8|27
1727944160000|2024-10-03 08:29:20|106070.5|106020.5|106071.8|106021.8|106072.3|106022.3|106069.6|106019.6|16
1727944170000|2024-10-03 08:29:30|106068.1|106018.1|106071.9|106021.9|106072.4|106022.4|106067.7|106017.7|24
1727944180000|2024-10-03 08:29:40|106072.4|106022.4|106077.1|106027.1|106077.4|106027.4|106066.7|106016.7|26
1727944190000|2024-10-03 08:29:50|106077.5|106027.5|106090.7|106040.7|106090.7|106040.7|106074.1|106024.1|26
1727944200000|2024-10-03 08:30:00|106091.1|106041.1|106090.9|106040.9|106105.6|106055.6|106090.5|106040.5|26
1727944210000|2024-10-03 08:30:10|106090.8|106040.8|106080.4|106030.4|106090.8|106040.8|106080.4|106030.4|28
1727944220000|2024-10-03 08:30:20|106079|106029|106075.6|106025.6|106081|106031|106073.1|106023.1|20
1727944230000|2024-10-03 08:30:30|106074.2|106024.2|106043.1|106018.1|106074.2|106026|106043.1|106014.8|21
1727944240000|2024-10-03 08:30:40|106043.9|106018.9|106066.4|106016.4|106067.2|106022.9|106043.1|106010.5|28
1727944250000|2024-10-03 08:30:50|106067|106017|106070.8|106020.8|106070.8|106020.8|106066.7|106016.7|16
1727944260000|2024-10-03 08:31:00|106071.8|106021.8|106074.1|106024.1|106075.9|106025.9|106071.8|106021.8|19
1727944270000|2024-10-03 08:31:10|106074.2|106024.2|106073.9|106023.9|106074.2|106024.2|106073.9|106023.9|7
1727944280000|2024-10-03 08:31:20|106074.2|106024.2|106074.3|106024.3|106075.3|106025.3|106073|106023|14
1727944290000|2024-10-03 08:31:30|106074.7|106024.7|106078.2|106028.2|106079.3|106029.3|106074.7|106024.7|15
1727944300000|2024-10-03 08:31:40|106077.8|106027.8|106076.6|106026.6|106078|106028|106076.3|106026.3|7
1727944310000|2024-10-03 08:31:50|106076.4|106026.4|106062.5|106012.5|106076.4|106026.4|106062.5|106012.5|30
1727944320000|2024-10-03 08:32:00|106062.1|106012.1|106073.1|106023.1|106073.1|106023.1|106057.4|106007.4|33
1727944330000|2024-10-03 08:32:10|106074.4|106024.4|106075.1|106025.1|106076.5|106026.5|106068.9|106018.9|24
1727944340000|2024-10-03 08:32:20|106074.7|106024.7|106079.4|106029.4|106082.6|106032.6|106074.7|106024.7|15
1727944350000|2024-10-03 08:32:30|106079.5|106029.5|106060.8|106010.8|106079.9|106029.9|106060.5|106010.5|27
1727944360000|2024-10-03 08:32:40|106060.4|106010.4|106063|106013|106065|106015|106057.4|106007.4|33
1727944370000|2024-10-03 08:32:50|106063.7|106013.7|106057.2|106007.2|106063.7|106013.7|106057.2|106007.2|18
1727944380000|2024-10-03 08:33:00|106059.5|106009.5|106073.1|106023.1|106073.9|106023.9|106056.2|106006.2|30
1727944390000|2024-10-03 08:33:10|106073|106023|106068.9|106018.9|106073.1|106023.1|106068.9|106018.9|20
1727944400000|2024-10-03 08:33:20|106069.7|106019.7|106061.8|106011.8|106069.7|106019.7|106061.8|106011.8|19
1727944410000|2024-10-03 08:33:30|106061.7|106011.7|106063.2|106013.2|106063.6|106013.6|106058.8|106008.8|23
1727944420000|2024-10-03 08:33:40|106063.3|106013.3|106069.5|106019.5|106072.4|106022.4|106063.3|106013.3|23
1727944430000|2024-10-03 08:33:50|106068.9|106018.9|106072.7|106022.7|106072.7|106022.7|106059.2|106009.2|30
1727944440000|2024-10-03 08:34:00|106072.3|106022.3|106082.5|106032.5|106087.3|106037.3|106072|106022|23
1727944450000|2024-10-03 08:34:10|106082.6|106032.6|106084|106034|106086.8|106036.8|106082.6|106032.6|25
1727944460000|2024-10-03 08:34:20|106083.6|106033.6|106078.1|106028.1|106083.6|106033.6|106078.1|106028.1|26
1727944470000|2024-10-03 08:34:30|106076.3|106026.3|106072.1|106022.1|106076.3|106026.3|106070.6|106020.6|19
1727944480000|2024-10-03 08:34:40|106072.2|106022.2|106071|106021|106072.2|106022.2|106059.2|106009.2|32
1727944490000|2024-10-03 08:34:50|106069.9|106019.9|106079.2|106029.2|106079.2|106029.2|106066.2|106016.2|22
1727944500000|2024-10-03 08:35:00|106078.6|106028.6|106076.4|106026.4|106078.6|106028.6|106075|106025|17
1727944510000|2024-10-03 08:35:10|106075.5|106025.5|106078.4|106028.4|106078.4|106028.4|106074.7|106024.7|22
1727944520000|2024-10-03 08:35:20|106078.7|106028.7|106076.4|106026.4|106080.1|106030.1|106074|106024|11
1727944530000|2024-10-03 08:35:30|106076.9|106026.9|106043.9|106018.9|106082.2|106032.2|106043.9|106018.9|25
1727944540000|2024-10-03 08:35:40|106045.6|106020.6|106035.3|105985.3|106048|106023|106020.7|105980.6|47
1727944550000|2024-10-03 08:35:50|106035.7|105985.7|106045|105995|106048.4|105998.4|106035.2|105985.2|25
1727944560000|2024-10-03 08:36:00|106044.6|105994.6|106045.5|105995.5|106047.1|105997.1|106037.3|105987.3|30
1727944570000|2024-10-03 08:36:10|106045.9|105995.9|106046.8|105996.8|106054.1|106004.1|106045.9|105995.9|15
1727944580000|2024-10-03 08:36:20|106046.6|105996.6|106049.5|105999.5|106051.3|106001.3|106045.9|105995.9|26
1727944590000|2024-10-03 08:36:30|106049.9|105999.9|106048.3|105998.3|106054.3|106004.3|106045.8|105995.8|22
1727944600000|2024-10-03 08:36:40|106050.3|106000.3|106029.1|106004.1|106050.5|106004.1|106027.9|105993.9|20
1727944610000|2024-10-03 08:36:50|106024.9|105999.9|106024.2|105999.2|106024.9|105999.9|106022.2|105997.2|14
1727944620000|2024-10-03 08:37:00|106023.7|105998.7|106019.7|105994.7|106023.7|105998.7|106019.7|105994.7|12
1727944630000|2024-10-03 08:37:10|106020.4|105995.4|106020|105995|106023.7|105998.7|106019.6|105994.6|22
1727944640000|2024-10-03 08:37:20|106019.9|105994.9|106009.3|105984.3|106019.9|105994.9|106007.8|105982.8|24
1727944650000|2024-10-03 08:37:30|106009.5|105984.5|106010.4|105985.4|106011.1|105986.1|106008.8|105983.8|22
1727944660000|2024-10-03 08:37:40|106010.5|105985.5|106007.8|105982.8|106010.9|105985.9|106006.9|105981.9|19
1727944670000|2024-10-03 08:37:50|106007|105982|106012.3|105962.3|106012.5|105982.8|106006|105961.1|18
1727944680000|2024-10-03 08:38:00|106011.3|105961.3|105999.2|105949.2|106012.9|105962.9|105996.3|105946.3|28
1727944690000|2024-10-03 08:38:10|105999.3|105949.3|105999|105949|106002.5|105952.5|105998|105948|19
1727944700000|2024-10-03 08:38:20|105999.1|105949.1|105998.1|105948.1|105999.5|105949.5|105996.7|105946.7|14
1727944710000|2024-10-03 08:38:30|105997.5|105947.5|105976.4|105926.4|105997.5|105950.6|105970.9|105926.4|25
1727944720000|2024-10-03 08:38:40|105967.9|105917.9|105965.7|105915.7|105967.9|105917.9|105962.5|105912.5|15
1727944730000|2024-10-03 08:38:50|105965.8|105915.8|105970.5|105920.5|105974.4|105924.4|105965.8|105915.8|27
1727944740000|2024-10-03 08:39:00|105970.3|105920.3|105974.5|105924.5|105975.5|105925.5|105970.3|105920.3|24
1727944750000|2024-10-03 08:39:10|105974.4|105924.4|105961.2|105911.2|105978|105928|105961.2|105911.2|31
1727944760000|2024-10-03 08:39:20|105960.8|105910.8|105973.8|105923.8|105974.1|105924.1|105960.6|105910.6|20
1727944770000|2024-10-03 08:39:30|105973.7|105923.7|105980.5|105930.5|105982|105932|105973.7|105923.7|15
1727944780000|2024-10-03 08:39:40|105980.3|105930.3|105981.4|105931.4|105983.6|105933.6|105979.9|105929.9|25
1727944790000|2024-10-03 08:39:50|105982.5|105932.5|105995.9|105945.9|105995.9|105945.9|105982.2|105932.2|16
1727944800000|2024-10-03 08:40:00|105990.2|105940.2|105993.4|105943.4|105995.7|105945.7|105987.8|105937.8|23
1727944810000|2024-10-03 08:40:10|105993.3|105943.3|106003.1|105953.1|106005|105955|105993.3|105943.3|30
1727944820000|2024-10-03 08:40:20|106003|105953|106005.8|105955.8|106008.4|105958.4|106003|105953|20
1727944830000|2024-10-03 08:40:30|106005.4|105955.4|106003.3|105953.3|106009.8|105959.8|106003.3|105953.3|24
1727944840000|2024-10-03 08:40:40|106003.8|105953.8|105997.2|105947.2|106005|105955|105996.9|105946.9|24
1727944850000|2024-10-03 08:40:50|105996.8|105946.8|106002.8|105952.8|106003.8|105953.8|105996.8|105946.8|21
1727944860000|2024-10-03 08:41:00|106002|105952|105999.9|105949.9|106002|105952|105998.8|105948.8|14
1727944870000|2024-10-03 08:41:10|105999.5|105949.5|105999.5|105949.5|105999.5|105949.5|105999.5|105949.5|1
1727944880000|2024-10-03 08:41:20|105999.6|105949.6|105998.6|105948.6|106001.5|105951.5|105994.9|105944.9|21
1727944890000|2024-10-03 08:41:30|105998.2|105948.2|105996.1|105946.1|105998.2|105948.2|105996|105946|7
1727944900000|2024-10-03 08:41:40|105995.5|105945.5|106001.2|105951.2|106001.4|105951.4|105995.5|105945.5|20
1727944910000|2024-10-03 08:41:50|106001.1|105951.1|106002.4|105952.4|106003.1|105953.1|106000.8|105950.8|8
1727944920000|2024-10-03 08:42:00|106003.2|105953.2|106019.5|105969.5|106022.6|105972.6|106003.2|105953.2|25
1727944930000|2024-10-03 08:42:10|106020.7|105970.7|106020.1|105970.1|106022.1|105972.1|106020|105970|9
1727944940000|2024-10-03 08:42:20|106029.3|105979.3|106024.7|105974.7|106030.7|105980.7|106022.8|105972.8|22
1727944950000|2024-10-03 08:42:30|106024|105974|106019.3|105969.3|106024|105974|106015.9|105965.9|24
1727944960000|2024-10-03 08:42:40|106019.4|105969.4|106022.2|105972.2|106022.2|105972.2|106017|105967|15
1727944970000|2024-10-03 08:42:50|106021.9|105971.9|106013.4|105963.4|106022.4|105972.4|106013.4|105963.4|16
1727944980000|2024-10-03 08:43:00|106013.5|105963.5|106013.7|105963.7|106013.7|105963.7|106013.2|105963.2|13
1727944990000|2024-10-03 08:43:10|106013.5|105963.5|106013.6|105963.6|106020.8|105970.8|106013.5|105963.5|26
1727945000000|2024-10-03 08:43:20|106012.9|105962.9|106014.7|105964.7|106014.7|105964.7|106009.7|105959.7|19
1727945010000|2024-10-03 08:43:30|106014.3|105964.3|106013.4|105963.4|106016.1|105966.1|106013|105963|15
1727945020000|2024-10-03 08:43:40|106016|105966|106025.3|105975.3|106025.7|105975.7|106015.4|105965.4|29
1727945030000|2024-10-03 08:43:50|106025.4|105975.4|106035.8|105985.8|106035.8|105985.8|106025.1|105975.1|24
1727945040000|2024-10-03 08:44:00|106036.2|105986.2|106025.9|105975.9|106036.9|105986.9|106023.8|105973.8|28
1727945050000|2024-10-03 08:44:10|106026.1|105976.1|106037.1|105987.1|106038.4|105988.4|106026.1|105976.1|26
1727945060000|2024-10-03 08:44:20|106037.7|105987.7|106041.1|105991.1|106041.1|105991.1|106034.4|105984.4|19
1727945070000|2024-10-03 08:44:30|106041.7|105991.7|106043.2|105993.2|106045.6|105995.6|106041.7|105991.7|19
1727945080000|2024-10-03 08:44:40|106043.7|105993.7|106047.7|105997.7|106047.7|105997.7|106043.2|105993.2|19
1727945090000|2024-10-03 08:44:50|106047.3|105997.3|106052.3|106002.3|106052.3|106002.3|106047.3|105997.3|14
1727945100000|2024-10-03 08:45:00|106051.6|106001.6|106041.7|105991.7|106051.7|106001.7|106041.7|105991.7|28
1727945110000|2024-10-03 08:45:10|106041.6|105991.6|106041.3|105991.3|106041.6|105991.6|106040.9|105990.9|9
1727945120000|2024-10-03 08:45:20|106041.4|105991.4|106029.3|105979.3|106042.8|105992.8|106029.3|105979.3|19
1727945130000|2024-10-03 08:45:30|106027|105977|106022.9|105972.9|106027|105977|106022.9|105972.9|18
1727945140000|2024-10-03 08:45:40|106022.5|105972.5|106008.4|105983.4|106022.5|105987.1|106007.5|105968.7|30
1727945150000|2024-10-03 08:45:50|106009|105984|106008.4|105983.4|106009.9|105984.9|106008.1|105983.1|19
1727945160000|2024-10-03 08:46:00|106008.2|105983.2|106009|105984|106009.8|105984.8|106007.9|105982.9|11
1727945170000|2024-10-03 08:46:10|106009.1|105984.1|106004.5|105954.5|106011.9|105984.1|106003.6|105953.6|23
1727945180000|2024-10-03 08:46:20|106004.4|105954.4|105993.2|105968.2|106004.5|105969.2|105991.3|105954|14
1727945190000|2024-10-03 08:46:30|105993.6|105968.6|105997.8|105972.8|105997.8|105972.8|105992|105967|13
1727945200000|2024-10-03 08:46:40|105998.1|105973.1|106003.9|105978.9|106003.9|105978.9|105998.1|105973.1|14
1727945210000|2024-10-03 08:46:50|106003.8|105978.8|106029.9|105979.9|106029.9|105986.4|106003.8|105978.8|25
1727945220000|2024-10-03 08:47:00|106030.3|105980.3|106032.3|105982.3|106037.2|105987.2|106028.9|105978.9|21
1727945230000|2024-10-03 08:47:10|106033.1|105983.1|106032.5|105982.5|106033.7|105983.7|106032.5|105982.5|6
1727945240000|2024-10-03 08:47:20|106032.8|105982.8|106033.8|105983.8|106033.8|105983.8|106031.4|105981.4|13
1727945250000|2024-10-03 08:47:30|106033.9|105983.9|106041|105991|106043.8|105993.8|106033.9|105983.9|30
1727945260000|2024-10-03 08:47:40|106041.4|105991.4|106036.5|105986.5|106045.5|105995.5|106035.7|105985.7|22
1727945270000|2024-10-03 08:47:50|106036.6|105986.6|106045.3|105995.3|106046.5|105996.5|106036.6|105986.6|10
1727945280000|2024-10-03 08:48:00|106045.8|105995.8|106049|105999|106049|105999|106043.3|105993.3|12
1727945290000|2024-10-03 08:48:10|106049.5|106024.5|106086.2|106036.2|106098.6|106048.6|106049.5|106023.7|30
1727945300000|2024-10-03 08:48:20|106085.7|106035.7|106091.9|106041.9|106096.4|106046.4|106085.7|106035.7|26
1727945310000|2024-10-03 08:48:30|106092.2|106042.2|106084|106034|106092.2|106042.2|106084|106034|23
1727945320000|2024-10-03 08:48:40|106084.7|106034.7|106077.9|106027.9|106084.7|106034.7|106077.9|106027.9|17
1727945330000|2024-10-03 08:48:50|106077.5|106027.5|106071.1|106021.1|106077.5|106027.5|106067.8|106017.8|20
1727945340000|2024-10-03 08:49:00|106069.6|106019.6|106075.7|106025.7|106078.8|106028.8|106069.6|106019.6|25
1727945350000|2024-10-03 08:49:10|106076.5|106026.5|106063.1|106013.1|106078.2|106028.2|106059.2|106009.2|32
1727945360000|2024-10-03 08:49:20|106063.3|106013.3|106073.2|106023.2|106073.2|106023.2|106062.9|106012.9|28
1727945370000|2024-10-03 08:49:30|106073.4|106023.4|106071|106021|106073.5|106023.5|106068.4|106018.4|28
1727945380000|2024-10-03 08:49:40|106070.7|106020.7|106069.2|106019.2|106071.2|106021.2|106067.3|106017.3|19
1727945390000|2024-10-03 08:49:50|106069.9|106019.9|106105.4|106055.4|106111|106061|106069.9|106019.9|23
1727945400000|2024-10-03 08:50:00|106105|106055|106106.8|106056.8|106107.1|106057.1|106102.6|106052.6|22
1727945410000|2024-10-03 08:50:10|106105.8|106055.8|106105.2|106055.2|106106.3|106056.3|106104.9|106054.9|18
1727945420000|2024-10-03 08:50:20|106105.4|106055.4|106126.8|106076.8|106126.8|106076.8|106105.4|106055.4|32
1727945430000|2024-10-03 08:50:30|106126.4|106076.4|106128.4|106078.4|106128.4|106078.4|106123.6|106073.6|28
1727945440000|2024-10-03 08:50:40|106128|106078|106118|106068|106133.4|106083.4|106117.5|106067.5|29
1727945450000|2024-10-03 08:50:50|106118.5|106068.5|106117.3|106067.3|106123.6|106073.6|106117.1|106067.1|28
1727945460000|2024-10-03 08:51:00|106118.2|106068.2|106118.6|106068.6|106121.6|106071.6|106117.4|106067.4|29
1727945470000|2024-10-03 08:51:10|106118.4|106068.4|106128.8|106078.8|106129.5|106079.5|106109.5|106059.5|29
1727945480000|2024-10-03 08:51:20|106129.3|106079.3|106108.4|106058.4|106129.3|106079.3|106096.9|106052|48
1727945490000|2024-10-03 08:51:30|106108.9|106058.9|106108.4|106058.4|106109.7|106059.7|106108.4|106058.4|20
1727945500000|2024-10-03 08:51:40|106108.3|106058.3|106108.3|106058.3|106109.8|106059.8|106104.2|106054.2|22
1727945510000|2024-10-03 08:51:50|106108.7|106058.7|106131.1|106081.1|106131.1|106081.1|106108.3|106058.3|29
1727945520000|2024-10-03 08:52:00|106131.3|106081.3|106132.5|106082.5|106134.1|106084.1|106130.2|106080.2|21
1727945530000|2024-10-03 08:52:10|106132|106082|106132.2|106082.2|106132.2|106082.2|106128.3|106078.3|20
1727945540000|2024-10-03 08:52:20|106131.9|106081.9|106128.9|106078.9|106135.5|106085.5|106128.9|106078.9|25
1727945550000|2024-10-03 08:52:30|106128.6|106078.6|106130.9|106080.9|106130.9|106080.9|106126.9|106076.9|20
1727945560000|2024-10-03 08:52:40|106130.6|106080.6|106130.7|106080.7|106130.7|106080.7|106124.4|106074.4|19
1727945570000|2024-10-03 08:52:50|106130.6|106080.6|106127.3|106077.3|106131.1|106081.1|106126.6|106076.6|17
1727945580000|2024-10-03 08:53:00|106126.7|106076.7|106127.5|106077.5|106127.6|106077.6|106126.6|106076.6|10
1727945590000|2024-10-03 08:53:10|106127|106077|106110.1|106060.1|106127.1|106077.1|106109.4|106059.4|24
1727945600000|2024-10-03 08:53:20|106110.3|106060.3|106112.4|106062.4|106112.4|106062.4|106109.7|106059.7|19
1727945610000|2024-10-03 08:53:30|106112.1|106062.1|106091.4|106041.4|106112.1|106062.1|106068.3|106038|32
1727945620000|2024-10-03 08:53:40|106090.6|106040.6|106086.9|106036.9|106091.9|106041.9|106086.7|106036.7|33
1727945630000|2024-10-03 08:53:50|106087.3|106037.3|106086.2|106036.2|106092.7|106042.7|106086.2|106036.2|28
1727945640000|2024-10-03 08:54:00|106085.3|106035.3|106085.6|106035.6|106085.6|106035.6|106079.6|106029.6|29
1727945650000|2024-10-03 08:54:10|106085.8|106035.8|106077.7|106027.7|106086.1|106036.1|106077.3|106027.3|27
1727945660000|2024-10-03 08:54:20|106077.8|106027.8|106080.5|106030.5|106081|106031|106076.4|106026.4|21
1727945670000|2024-10-03 08:54:30|106080.6|106030.6|106079.9|106029.9|106080.6|106030.6|106072.8|106022.8|32
1727945680000|2024-10-03 08:54:40|106081|106031|106082.6|106032.6|106083.2|106033.2|106079.8|106029.8|25
1727945690000|2024-10-03 08:54:50|106082.5|106032.5|106083.9|106033.9|106083.9|106033.9|106079|106029|18
1727945700000|2024-10-03 08:55:00|106083.7|106033.7|106082|106032|106083.7|106033.7|106080|106030|22
1727945710000|2024-10-03 08:55:10|106082.5|106032.5|106081.8|106031.8|106087.4|106037.4|106078.5|106028.5|22
1727945720000|2024-10-03 08:55:20|106081.5|106031.5|106079.1|106029.1|106081.5|106031.5|106078.9|106028.9|19
1727945730000|2024-10-03 08:55:30|106079.9|106029.9|106069.3|106019.3|106081.2|106031.2|106059|106009|31
1727945740000|2024-10-03 08:55:40|106069.6|106019.6|106062.4|106012.4|106070.9|106020.9|106062.3|106012.3|23
1727945750000|2024-10-03 08:55:50|106062.1|106012.1|106056.2|106006.2|106062.1|106012.1|106056.2|106006.2|17
1727945760000|2024-10-03 08:56:00|106056.1|106006.1|106058.4|106008.4|106061|106011|106056.1|106006.1|25
1727945770000|2024-10-03 08:56:10|106058.1|106008.1|106051.1|106001.1|106058.1|106008.1|106046.4|105996.4|30
1727945780000|2024-10-03 08:56:20|106050.7|106000.7|106050|106000|106051.7|106001.7|106050|106000|9
1727945790000|2024-10-03 08:56:30|106050.3|106000.3|106050.6|106000.6|106054.8|106004.8|106049.3|105999.3|21
1727945800000|2024-10-03 08:56:40|106050.9|106000.9|106052.5|106002.5|106054|106004|106050.9|106000.9|23
1727945810000|2024-10-03 08:56:50|106052.9|106002.9|106053.2|106003.2|106053.3|106003.3|106052.5|106002.5|10
1727945820000|2024-10-03 08:57:00|106053.4|106003.4|106050|106000|106053.5|106003.5|106049.8|105999.8|8
1727945830000|2024-10-03 08:57:10|106049.6|105999.6|106053.3|106003.3|106053.3|106003.3|106049|105999|13
1727945840000|2024-10-03 08:57:20|106053.7|106003.7|106055.8|106005.8|106056.2|106006.2|106052.8|106002.8|10
1727945850000|2024-10-03 08:57:30|106055.1|106005.1|106052.4|106002.4|106055.1|106005.1|106052.4|106002.4|9
1727945860000|2024-10-03 08:57:40|106053|106003|106055.7|106005.7|106055.9|106005.9|106053|106003|7
1727945870000|2024-10-03 08:57:50|106056|106006|106057.2|106007.2|106057.2|106007.2|106053.3|106003.3|14
1727945880000|2024-10-03 08:58:00|106057.5|106007.5|106073.1|106023.1|106074.6|106024.6|106057.5|106007.5|15
1727945890000|2024-10-03 08:58:10|106072.2|106022.2|106071.9|106021.9|106073.7|106023.7|106071.9|106021.9|13
1727945900000|2024-10-03 08:58:20|106071.3|106021.3|106062.3|106012.3|106071.3|106021.3|106058.2|106008.2|18
1727945910000|2024-10-03 08:58:30|106062.4|106012.4|106067.7|106017.7|106067.7|106017.7|106062.4|106012.4|13
1727945920000|2024-10-03 08:58:40|106067.6|106017.6|106069.8|106019.8|106069.8|106019.8|106067.1|106017.1|12
1727945930000|2024-10-03 08:58:50|106070.7|106020.7|106071.4|106021.4|106071.7|106021.7|106069.8|106019.8|18
1727945940000|2024-10-03 08:59:00|106071.7|106021.7|106073.3|106023.3|106073.3|106023.3|106070.5|106020.5|15
1727945950000|2024-10-03 08:59:10|106073.5|106023.5|106077.4|106027.4|106079.5|106029.5|106072.8|106022.8|31
1727945960000|2024-10-03 08:59:20|106077.1|106027.1|106077.7|106027.7|106078.1|106028.1|106073.3|106023.3|23
1727945970000|2024-10-03 08:59:30|106077.4|106027.4|106075.4|106025.4|106077.4|106027.4|106068.8|106018.8|32
1727945980000|2024-10-03 08:59:40|106073.8|106023.8|106065|106015|106076.4|106026.4|106064.4|106014.4|39
1727945990000|2024-10-03 08:59:50|106065.8|106015.8|106069.4|106019.4|106070.4|106020.4|106062.7|106012.7|36
1727946000000|2024-10-03 09:00:00|106069.6|106019.6|106072.9|106022.9|106074.2|106024.2|106064.8|106014.8|35
1727946010000|2024-10-03 09:00:10|106072.6|106022.6|106071|106021|106089.1|106039.1|106071|106021|31
1727946020000|2024-10-03 09:00:20|106070.8|106020.8|106065.2|106015.2|106072.5|106022.5|106064.5|106014.5|29
1727946030000|2024-10-03 09:00:30|106065|106015|106074.8|106024.8|106075.9|106038.9|106056|106006|38
1727946040000|2024-10-03 09:00:40|106074.9|106024.9|106071.9|106021.9|106081.1|106031.1|106071.4|106021.4|34
1727946050000|2024-10-03 09:00:50|106071.7|106021.7|106077|106027|106077.8|106027.8|106070.6|106020.6|35
1727946060000|2024-10-03 09:01:00|106076.8|106026.8|106060.9|106010.9|106076.8|106026.8|106060.2|106010.2|28
1727946070000|2024-10-03 09:01:10|106061.8|106011.8|106057.7|106007.7|106062.3|106012.3|106056.6|106006.6|20
1727946080000|2024-10-03 09:01:20|106060.6|106010.6|106071.9|106021.9|106073.1|106023.1|106058.4|106008.4|36
1727946090000|2024-10-03 09:01:30|106072.5|106022.5|106062.8|106012.8|106072.5|106022.5|106062.8|106012.8|28
1727946100000|2024-10-03 09:01:40|106063.2|106013.2|106067|106017|106067.4|106017.4|106058.6|106008.6|28
1727946110000|2024-10-03 09:01:50|106066.3|106016.3|106067.4|106017.4|106068.6|106018.6|106066.2|106016.2|16
1727946120000|2024-10-03 09:02:00|106067.2|106017.2|106074.5|106024.5|106074.5|106024.5|106061.8|106011.8|30
1727946130000|2024-10-03 09:02:10|106074.1|106024.1|106070|106020|106074.1|106024.1|106069.8|106019.8|26
1727946140000|2024-10-03 09:02:20|106069.9|106019.9|106063.1|106013.1|106072.4|106022.4|106062.5|106012.5|25
1727946150000|2024-10-03 09:02:30|106062.8|106012.8|106071.2|106021.2|106072|106022|106062.8|106012.8|32
1727946160000|2024-10-03 09:02:40|106071.1|106021.1|106072.4|106022.4|106073.8|106023.8|106065.5|106015.5|26
1727946170000|2024-10-03 09:02:50|106071.5|106021.5|106082.1|106032.1|106082.5|106032.5|106071.5|106021.5|18
1727946180000|2024-10-03 09:03:00|106081.9|106031.9|106077.9|106027.9|106082.9|106032.9|106077.3|106027.3|24
1727946190000|2024-10-03 09:03:10|106077.5|106027.5|106079.6|106029.6|106081.7|106031.7|106077.5|106027.5|21
1727946200000|2024-10-03 09:03:20|106079.5|106029.5|106100.8|106050.8|106116.4|106070.3|106076.5|106026.5|40
1727946210000|2024-10-03 09:03:30|106100.7|106050.7|106113.1|106063.1|106117.4|106067.4|106100.1|106050.1|29
1727946220000|2024-10-03 09:03:40|106113.2|106063.2|106116|106066|106121.6|106071.6|106111.9|106061.9|25
1727946230000|2024-10-03 09:03:50|106116.3|106066.3|106116.7|106066.7|106126.3|106076.3|106112|106062|34
1727946240000|2024-10-03 09:04:00|106116.4|106066.4|106119.3|106069.3|106126.6|106076.6|106116.4|106066.4|26
1727946250000|2024-10-03 09:04:10|106119.1|106069.1|106123.5|106073.5|106123.5|106073.5|106118.6|106068.6|9
1727946260000|2024-10-03 09:04:20|106124|106074|106122.8|106072.8|106125.3|106075.3|106120.5|106070.5|29
1727946270000|2024-10-03 09:04:30|106123.2|106073.2|106148.2|106098.2|106148.2|106098.2|106123.2|106073.2|33
1727946280000|2024-10-03 09:04:40|106148.1|106098.1|106160.7|106110.7|106160.7|106110.7|106148.1|106098.1|23
1727946290000|2024-10-03 09:04:50|106160.6|106110.6|106165.8|106115.8|106165.8|106115.8|106160.6|106110.6|19
1727946300000|2024-10-03 09:05:00|106165.9|106115.9|106176.3|106126.3|106176.9|106126.9|106165.9|106115.9|30
1727946310000|2024-10-03 09:05:10|106176.7|106126.7|106178.7|106128.7|106181|106131|106176.7|106126.7|20
1727946320000|2024-10-03 09:05:20|106178.6|106128.6|106169.3|106119.3|106178.7|106128.7|106169.3|106119.3|16
1727946330000|2024-10-03 09:05:30|106169|106119|106162.2|106112.2|106169|106119|106162.1|106112.1|14
1727946340000|2024-10-03 09:05:40|106162.1|106112.1|106154.4|106104.4|106163.6|106113.6|106153.8|106103.8|30
1727946350000|2024-10-03 09:05:50|106154.6|106104.6|106157.1|106107.1|106157.8|106107.8|106154.4|106104.4|16
1727946360000|2024-10-03 09:06:00|106156.8|106106.8|106154.1|106104.1|106157.2|106107.2|106153|106103|19
1727946370000|2024-10-03 09:06:10|106154.5|106104.5|106173.7|106123.7|106173.7|106123.7|106154.5|106104.5|20
1727946380000|2024-10-03 09:06:20|106173.9|106123.9|106187.3|106137.3|106187.3|106137.3|106173.9|106123.9|24
1727946390000|2024-10-03 09:06:30|106187.1|106137.1|106190.8|106140.8|106193.9|106143.9|106186.9|106136.9|25
1727946400000|2024-10-03 09:06:40|106190.9|106140.9|106192.4|106142.4|106193.3|106143.3|106190.3|106140.3|20
1727946410000|2024-10-03 09:06:50|106192.3|106142.3|106196.1|106146.1|106196.4|106146.4|106192.3|106142.3|13
1727946420000|2024-10-03 09:07:00|106196|106146|106195.1|106145.1|106199.8|106149.8|106194.2|106144.2|30
1727946430000|2024-10-03 09:07:10|106195|106145|106190|106140|106195|106145|106190|106140|23
1727946440000|2024-10-03 09:07:20|106189.3|106139.3|106178.9|106153.9|106190.1|106154.3|106171|106134.2|27
1727946450000|2024-10-03 09:07:30|106178.8|106153.8|106173.7|106148.7|106178.8|106153.8|106172.9|106147.9|18
1727946460000|2024-10-03 09:07:40|106174|106149|106173.9|106148.9|106174.7|106149.7|106173|106148|19
1727946470000|2024-10-03 09:07:50|106173.7|106148.7|106183.7|106133.7|106183.7|106148.7|106159.9|106119.7|27
1727946480000|2024-10-03 09:08:00|106183.2|106133.2|106203.8|106153.8|106210|106160|106183.2|106133.2|36
1727946490000|2024-10-03 09:08:10|106203.6|106153.6|106188.6|106138.6|106203.6|106153.6|106188.6|106138.6|22
1727946500000|2024-10-03 09:08:20|106188.9|106138.9|106194.6|106144.6|106194.6|106144.6|106188.2|106138.2|16
1727946510000|2024-10-03 09:08:30|106195.7|106145.7|106200.2|106150.2|106200.2|106150.2|106195.5|106145.5|19
1727946520000|2024-10-03 09:08:40|106200.6|106150.6|106214.5|106164.5|106215.2|106165.2|106200.6|106150.6|25
1727946530000|2024-10-03 09:08:50|106214.8|106164.8|106216.2|106166.2|106217.1|106167.1|106213.7|106163.7|26
1727946540000|2024-10-03 09:09:00|106214.9|106164.9|106203.4|106153.4|106214.9|106164.9|106203.4|106153.4|30
1727946550000|2024-10-03 09:09:10|106203.2|106153.2|106204.2|106154.2|106205.3|106155.3|106199.7|106149.7|28
1727946560000|2024-10-03 09:09:20|106203.9|106153.9|106199.6|106149.6|106203.9|106153.9|106199.2|106149.2|12
1727946570000|2024-10-03 09:09:30|106199.8|106149.8|106198.8|106148.8|106201.8|106151.8|106198.8|106148.8|18
1727946580000|2024-10-03 09:09:40|106199.2|106149.2|106185.9|106135.9|106200.6|106150.6|106185.5|106135.5|23
1727946590000|2024-10-03 09:09:50|106185.5|106135.5|106191.3|106141.3|106192|106142|106184.1|106134.1|23
1727946600000|2024-10-03 09:10:00|106191.2|106141.2|106187|106137|106191.3|106141.3|106187|106137|15
1727946610000|2024-10-03 09:10:10|106187.7|106137.7|106190.9|106140.9|106192.3|106142.3|106187.4|106137.4|20
1727946620000|2024-10-03 09:10:20|106190.8|106140.8|106190.2|106140.2|106192.2|106142.2|106188.8|106138.8|15
1727946630000|2024-10-03 09:10:30|106190.5|106140.5|106194.9|106144.9|106195.2|106145.2|106190.2|106140.2|10
1727946640000|2024-10-03 09:10:40|106194.6|106144.6|106198.8|106148.8|106202.6|106152.6|106194.5|106144.5|24
1727946650000|2024-10-03 09:10:50|106199.1|106149.1|106184.4|106134.4|106199.1|106149.1|106184.4|106134.4|15
1727946660000|2024-10-03 09:11:00|106184.9|106134.9|106176.7|106126.7|106185.6|106135.6|106176.7|106126.7|23
1727946670000|2024-10-03 09:11:10|106176.6|106126.6|106162.6|106137.6|106178.1|106137.6|106161.7|106123.5|23
1727946680000|2024-10-03 09:11:20|106156.7|106131.7|106153.9|106103.9|106168.8|106133.2|106153.9|106103.9|24
1727946690000|2024-10-03 09:11:30|106149.9|106099.9|106162.6|106112.6|106162.6|106112.6|106149.9|106099.9|23
1727946700000|2024-10-03 09:11:40|106163.1|106113.1|106161.8|106111.8|106164.9|106114.9|106161.8|106111.8|19
1727946710000|2024-10-03 09:11:50|106161.7|106111.7|106160.5|106110.5|106161.7|106111.7|106158.1|106108.1|14
1727946720000|2024-10-03 09:12:00|106161.1|106111.1|106152.8|106102.8|106162.1|106112.1|106152.1|106102.1|26
1727946730000|2024-10-03 09:12:10|106153|106103|106158|106108|106158|106108|106152.9|106102.9|24
1727946740000|2024-10-03 09:12:20|106158.4|106108.4|106170.4|106120.4|106170.9|106120.9|106158.4|106108.4|21
1727946750000|2024-10-03 09:12:30|106170.6|106120.6|106167.5|106117.5|106173.1|106123.1|106167.5|106117.5|14
1727946760000|2024-10-03 09:12:40|106167.3|106117.3|106180.2|106130.2|106180.2|106130.2|106167.3|106117.3|17
1727946770000|2024-10-03 09:12:50|106180.6|106130.6|106182.7|106132.7|106187.1|106137.1|106180.6|106130.6|22
1727946780000|2024-10-03 09:13:00|106182.6|106132.6|106178.9|106128.9|106183.1|106133.1|106177.5|106127.5|14
1727946790000|2024-10-03 09:13:10|106178.6|106128.6|106180.1|106130.1|106180.1|106130.1|106176.9|106126.9|9
1727946800000|2024-10-03 09:13:20|106180|106130|106183.7|106133.7|106183.7|106133.7|106179.5|106129.5|15
1727946810000|2024-10-03 09:13:30|106184|106134|106195.4|106145.4|106195.4|106145.4|106184|106134|18
1727946820000|2024-10-03 09:13:40|106194.9|106144.9|106186.4|106136.4|106195|106145|106186.4|106136.4|25
1727946830000|2024-10-03 09:13:50|106186.2|106136.2|106176.4|106126.4|106186.5|106136.5|106176|106126|24
1727946840000|2024-10-03 09:14:00|106175.8|106125.8|106180.6|106130.6|106180.7|106130.7|106175.6|106125.6|19
1727946850000|2024-10-03 09:14:10|106179.9|106129.9|106183.1|106133.1|106183.1|106133.1|106177.6|106127.6|16
1727946860000|2024-10-03 09:14:20|106183|106133|106180.7|106130.7|106185.7|106135.7|106180.2|106130.2|14
1727946870000|2024-10-03 09:14:30|106150.2|106125.2|106141.9|106116.9|106150.2|106125.2|106135.6|106110.6|27
1727946880000|2024-10-03 09:14:40|106142.5|106117.5|106143.6|106118.6|106143.9|106118.9|106140.8|106115.8|13
1727946890000|2024-10-03 09:14:50|106144.2|106119.2|106151.5|106126.5|106151.9|106126.9|106143.6|106118.6|21
1727946900000|2024-10-03 09:15:00|106151.3|106126.3|106165.7|106140.7|106166.4|106141.4|106151.3|106126.3|16
1727946910000|2024-10-03 09:15:10|106165.3|106140.3|106171.7|106146.7|106171.7|106146.7|106161.1|106136.1|20
1727946920000|2024-10-03 09:15:20|106171.6|106146.6|106189.3|106139.3|106190.5|106152.3|106169.1|106139.2|25
1727946930000|2024-10-03 09:15:30|106187.8|106137.8|106185.4|106135.4|106187.9|106137.9|106184.6|106134.6|12
1727946940000|2024-10-03 09:15:40|106185.9|106135.9|106186.2|106136.2|106187.8|106137.8|106185.8|106135.8|6
1727946950000|2024-10-03 09:15:50|106186.3|106136.3|106186.8|106136.8|106187.8|106137.8|106186.1|106136.1|14
1727946960000|2024-10-03 09:16:00|106186.7|106136.7|106207.3|106157.3|106207.3|106157.3|106186.7|106136.7|17
1727946970000|2024-10-03 09:16:10|106207.8|106157.8|106210|106160|106210|106160|106204.6|106154.6|18
1727946980000|2024-10-03 09:16:20|106210.3|106160.3|106218.4|106168.4|106219.6|106169.6|106206|106156|26
1727946990000|2024-10-03 09:16:30|106218.7|106168.7|106205.2|106155.2|106221.3|106171.3|106204.7|106154.7|23
1727947000000|2024-10-03 09:16:40|106204.7|106154.7|106203.9|106153.9|106204.8|106154.8|106203.8|106153.8|8
1727947010000|2024-10-03 09:16:50|106203.8|106153.8|106189.6|106139.6|106204.8|106154.8|106189.6|106139.6|24
1727947020000|2024-10-03 09:17:00|106189.3|106139.3|106206.2|106156.2|106206.2|106156.2|106189.1|106139.1|28
1727947030000|2024-10-03 09:17:10|106206.3|106156.3|106206|106156|106206.4|106156.4|106205.2|106155.2|15
1727947040000|2024-10-03 09:17:20|106206.3|106156.3|106209.6|106159.6|106209.8|106159.8|106206.1|106156.1|20
1727947050000|2024-10-03 09:17:30|106208.8|106158.8|106197.9|106147.9|106208.8|106158.8|106197.3|106147.3|24
1727947060000|2024-10-03 09:17:40|106197.4|106147.4|106187.5|106137.5|106197.4|106147.4|106187.2|106137.2|18
1727947070000|2024-10-03 09:17:50|106187.2|106137.2|106154.4|106129.4|106188.7|106138.7|106154.4|106129.4|29
1727947080000|2024-10-03 09:18:00|106155.8|106130.8|106211.6|106161.6|106215.1|106165.1|106155.8|106130.8|31
1727947090000|2024-10-03 09:18:10|106212.4|106162.4|106240|106190|106240.3|106190.3|106211.1|106161.1|26
1727947100000|2024-10-03 09:18:20|106237.7|106187.7|106232.7|106182.7|106237.8|106187.8|106231.9|106181.9|23
1727947110000|2024-10-03 09:18:30|106232.9|106182.9|106245.2|106195.2|106246|106196|106232.8|106182.8|21
1727947120000|2024-10-03 09:18:40|106245.5|106195.5|106243.2|106193.2|106245.5|106195.5|106242.1|106192.1|17
1727947130000|2024-10-03 09:18:50|106243.3|106193.3|106241.9|106191.9|106244.2|106194.2|106236.9|106186.9|26
1727947140000|2024-10-03 09:19:00|106242.1|106192.1|106244|106194|106244.1|106194.1|106241.9|106191.9|14
1727947150000|2024-10-03 09:19:10|106244.7|106194.7|106243.1|106193.1|106244.8|106194.8|106243|106193|13
1727947160000|2024-10-03 09:19:20|106240.8|106190.8|106235.6|106185.6|106240.8|106190.8|106235.6|106185.6|16
1727947170000|2024-10-03 09:19:30|106235.1|106185.1|106235.8|106185.8|106236.4|106186.4|106229.2|106179.2|16
1727947180000|2024-10-03 09:19:40|106235.4|106185.4|106236.6|106186.6|106236.7|106186.7|106235.4|106185.4|7
1727947190000|2024-10-03 09:19:50|106236.7|106186.7|106244|106194|106244|106194|106235.1|106185.1|25
1727947200000|2024-10-03 09:20:00|106243.6|106193.6|106233.1|106183.1|106243.6|106193.6|106233.1|106183.1|15
1727947210000|2024-10-03 09:20:10|106231.6|106181.6|106225.9|106175.9|106231.6|106181.6|106225.9|106175.9|12
1727947220000|2024-10-03 09:20:20|106226.3|106176.3|106231.2|106181.2|106231.2|106181.2|106226.3|106176.3|11
1727947230000|2024-10-03 09:20:30|106231.6|106181.6|106236.1|106186.1|106236.9|106186.9|106231.6|106181.6|13
1727947240000|2024-10-03 09:20:40|106236.2|106186.2|106239.4|106189.4|106239.4|106189.4|106236.2|106186.2|6
1727947250000|2024-10-03 09:20:50|106239.8|106189.8|106235.7|106185.7|106240.6|106190.6|106235.6|106185.6|12
1727947260000|2024-10-03 09:21:00|106235.6|106185.6|106230.6|106180.6|106236.2|106186.2|106230.6|106180.6|20
1727947270000|2024-10-03 09:21:10|106230.3|106180.3|106227|106177|106231.5|106181.5|106224.8|106174.8|21
1727947280000|2024-10-03 09:21:20|106226.5|106176.5|106222.7|106172.7|106226.5|106182.7|106206.9|106169|25
1727947290000|2024-10-03 09:21:30|106219.7|106169.7|106211.4|106161.4|106219.7|106169.7|106207.7|106157.7|18
1727947300000|2024-10-03 09:21:40|106211.7|106161.7|106210.3|106160.3|106212.3|106162.3|106205.9|106155.9|23
1727947310000|2024-10-03 09:21:50|106210.4|106160.4|106209.6|106159.6|106210.4|106160.4|106204.6|106154.6|12
1727947320000|2024-10-03 09:22:00|106209.9|106159.9|106209.8|106159.8|106210.3|106160.3|106207.4|106157.4|18
1727947330000|2024-10-03 09:22:10|106209.9|106159.9|106205.8|106155.8|106209.9|106159.9|106204|106154|11
1727947340000|2024-10-03 09:22:20|106205.6|106155.6|106202|106152|106205.6|106155.6|106192.6|106142.6|26
1727947350000|2024-10-03 09:22:30|106201.9|106151.9|106202|106152|106205.2|106155.2|106201.7|106151.7|16
1727947360000|2024-10-03 09:22:40|106202.3|106152.3|106198|106148|106202.5|106152.5|106198|106148|11
1727947370000|2024-10-03 09:22:50|106197.7|106147.7|106193.1|106143.1|106198.3|106148.3|106193.1|106143.1|19
1727947380000|2024-10-03 09:23:00|106192.9|106142.9|106186.1|106136.1|106192.9|106142.9|106186.1|106136.1|20
1727947390000|2024-10-03 09:23:10|106188.2|106138.2|106189.7|106139.7|106189.7|106139.7|106188|106138|8
1727947400000|2024-10-03 09:23:20|106189.8|106139.8|106183|106133|106189.8|106139.8|106183|106133|11
1727947410000|2024-10-03 09:23:30|106182.9|106132.9|106175.9|106125.9|106182.9|106132.9|106173.5|106123.5|20
1727947420000|2024-10-03 09:23:40|106176.3|106126.3|106184.4|106134.4|106184.7|106134.7|106175.8|106125.8|20
1727947430000|2024-10-03 09:23:50|106184.5|106134.5|106182.4|106132.4|106184.9|106134.9|106182.4|106132.4|17
1727947440000|2024-10-03 09:24:00|106183|106133|106186.3|106136.3|106186.8|106136.8|106182.3|106132.3|22
1727947450000|2024-10-03 09:24:10|106185.7|106135.7|106183.3|106133.3|106185.9|106135.9|106177.1|106127.1|25
1727947460000|2024-10-03 09:24:20|106183.2|106133.2|106194.4|106144.4|106194.4|106144.4|106183.2|106133.2|27
1727947470000|2024-10-03 09:24:30|106194.7|106144.7|106189.9|106139.9|106195|106145|106189.9|106139.9|11
1727947480000|2024-10-03 09:24:40|106189.6|106139.6|106190.7|106140.7|106194.4|106144.4|106189.2|106139.2|15
1727947490000|2024-10-03 09:24:50|106190.2|106140.2|106189.8|106139.8|106191|106141|106188.6|106138.6|13
1727947500000|2024-10-03 09:25:00|106190.2|106140.2|106188.9|106138.9|106192.2|106142.2|106188.9|106138.9|13
1727947510000|2024-10-03 09:25:10|106189.2|106139.2|106198.2|106148.2|106201.8|106151.8|106188.9|106138.9|16
1727947520000|2024-10-03 09:25:20|106198.1|106148.1|106194.2|106144.2|106198.1|106148.1|106193.9|106143.9|10
1727947530000|2024-10-03 09:25:30|106194|106144|106189.3|106139.3|106194.1|106144.1|106189.3|106139.3|20
1727947540000|2024-10-03 09:25:40|106189.1|106139.1|106195.7|106145.7|106195.7|106145.7|106188.4|106138.4|13
1727947550000|2024-10-03 09:25:50|106195.3|106145.3|106190|106140|106195.3|106145.3|106187.8|106137.8|16
1727947560000|2024-10-03 09:26:00|106190.4|106140.4|106187.9|106137.9|106198.1|106148.1|106187.9|106137.9|26
1727947570000|2024-10-03 09:26:10|106187.2|106137.2|106169.8|106119.8|106187.2|106137.2|106167.6|106117.6|17
1727947580000|2024-10-03 09:26:20|106169.5|106119.5|106171.7|106146.7|106174.1|106149.1|106160.6|106119|13
1727947590000|2024-10-03 09:26:30|106171.4|106146.4|106174.9|106149.9|106174.9|106149.9|106166.6|106141.6|21
1727947600000|2024-10-03 09:26:40|106175.5|106150.5|106176|106151|106178.7|106153.7|106174.3|106149.3|22
1727947610000|2024-10-03 09:26:50|106175|106150|106182.4|106157.4|106183.5|106158.5|106169|106144|32
1727947620000|2024-10-03 09:27:00|106182.8|106157.8|106180.6|106155.6|106184.7|106159.7|106180.5|106155.5|23
1727947630000|2024-10-03 09:27:10|106181.6|106156.6|106160.5|106135.5|106184.5|106159.5|106160.5|106135.5|17
1727947640000|2024-10-03 09:27:20|106160.2|106135.2|106163.6|106138.6|106163.6|106138.6|106160.2|106135.2|19
1727947650000|2024-10-03 09:27:30|106164|106139|106168.5|106143.5|106168.6|106143.6|106163.7|106138.7|13
1727947660000|2024-10-03 09:27:40|106169.3|106144.3|106160.8|106135.8|106170.1|106145.1|106159.7|106134.7|13
1727947670000|2024-10-03 09:27:50|106161.4|106136.4|106163.3|106138.3|106163.3|106138.3|106161.4|106136.4|10
1727947680000|2024-10-03 09:28:00|106163.4|106138.4|106162.9|106137.9|106163.6|106138.6|106160.2|106135.2|14
1727947690000|2024-10-03 09:28:10|106162.8|106137.8|106161|106136|106162.8|106137.8|106161|106136|9
1727947700000|2024-10-03 09:28:20|106161.2|106136.2|106166.6|106141.6|106166.6|106141.6|106161.2|106136.2|17
1727947710000|2024-10-03 09:28:30|106166.9|106141.9|106186.5|106161.5|106189.8|106164.8|106166.9|106141.9|19
1727947720000|2024-10-03 09:28:40|106187.3|106162.3|106186.1|106161.1|106187.6|106162.6|106184|106159|19
1727947730000|2024-10-03 09:28:50|106182.7|106157.7|106181.4|106156.4|106182.7|106157.7|106181.4|106156.4|4
1727947740000|2024-10-03 09:29:00|106181.7|106156.7|106186.9|106161.9|106187.2|106162.2|106181.6|106156.6|11
1727947750000|2024-10-03 09:29:10|106186.8|106161.8|106225.8|106175.8|106225.8|106189.7|106186.8|106161.8|19
1727947760000|2024-10-03 09:29:20|106225.3|106175.3|106225.5|106175.5|106227.3|106177.3|106223.1|106173.1|19
1727947770000|2024-10-03 09:29:30|106225.3|106175.3|106238.4|106188.4|106238.4|106188.4|106225|106175|17
1727947780000|2024-10-03 09:29:40|106238.5|106188.5|106239|106189|106239|106189|106235|106185|18
1727947790000|2024-10-03 09:29:50|106239.1|106189.1|106246.3|106196.3|106246.9|106196.9|106239.1|106189.1|15
1727947800000|2024-10-03 09:30:00|106246.5|106196.5|106231.1|106181.1|106246.5|106196.5|106229.9|106179.9|34
1727947810000|2024-10-03 09:30:10|106231|106181|106237.9|106187.9|106239|106189|106229.9|106179.9|21
1727947820000|2024-10-03 09:30:20|106237.7|106187.7|106229.3|106179.3|106238.4|106188.4|106227.4|106177.4|24
1727947830000|2024-10-03 09:30:30|106229.4|106179.4|106221.8|106171.8|106229.4|106179.4|106221.5|106171.5|32
1727947840000|2024-10-03 09:30:40|106222.8|106172.8|106174.7|106124.7|106222.8|106172.8|106164.8|106124.2|30
1727947850000|2024-10-03 09:30:50|106175.9|106125.9|106181.4|106131.4|106182.1|106132.1|106175.9|106125.9|13
1727947860000|2024-10-03 09:31:00|106181.3|106131.3|106182.6|106132.6|106187.5|106137.5|106179.9|106129.9|23
1727947870000|2024-10-03 09:31:10|106183|106133|106175|106150|106185.2|106150|106174.5|106131.1|18
1727947880000|2024-10-03 09:31:20|106175.6|106150.6|106184.9|106159.9|106192.8|106162|106175.6|106138|23
1727947890000|2024-10-03 09:31:30|106183.1|106158.1|106191.6|106141.6|106191.6|106158.9|106179.1|106141.6|10
1727947900000|2024-10-03 09:31:40|106190.9|106140.9|106160.7|106110.7|106190.9|106140.9|106154.7|106104.7|25
1727947910000|2024-10-03 09:31:50|106160|106110|106164.7|106114.7|106168.3|106118.3|106157.4|106107.4|24
1727947920000|2024-10-03 09:32:00|106164|106114|106173|106123|106173|106123|106164|106114|9
1727947930000|2024-10-03 09:32:10|106173.3|106123.3|106173.3|106123.3|106173.3|106123.3|106169.8|106119.8|15
1727947940000|2024-10-03 09:32:20|106173.4|106123.4|106177.8|106127.8|106178.7|106128.7|106173.3|106123.3|11
1727947950000|2024-10-03 09:32:30|106178.5|106128.5|106139.5|106114.5|106182.8|106132.8|106139.5|106103.1|21
1727947960000|2024-10-03 09:32:40|106139.6|106114.6|106160.4|106110.4|106160.9|106122.1|106139.6|106110.4|14
1727947970000|2024-10-03 09:32:50|106160.8|106110.8|106163.3|106113.3|106163.8|106113.8|106160.7|106110.7|14
1727947980000|2024-10-03 09:33:00|106163.7|106113.7|106158.5|106108.5|106164.5|106114.5|106155.2|106105.2|16
1727947990000|2024-10-03 09:33:10|106157.3|106107.3|106156.9|106106.9|106157.7|106107.7|106156.9|106106.9|6
1727948000000|2024-10-03 09:33:20|106157.2|106107.2|106156.2|106106.2|106157.3|106107.3|106155.5|106105.5|7
1727948010000|2024-10-03 09:33:30|106156.3|106106.3|106156.9|106106.9|106156.9|106106.9|106155.9|106105.9|10
1727948020000|2024-10-03 09:33:40|106157.1|106107.1|106160.9|106110.9|106163.3|106113.3|106157.1|106107.1|22
1727948030000|2024-10-03 09:33:50|106160.5|106110.5|106158.5|106108.5|106160.5|106110.5|106155.1|106105.1|14
1727948040000|2024-10-03 09:34:00|106158.6|106108.6|106160.1|106110.1|106160.4|106110.4|106158.6|106108.6|7
1727948050000|2024-10-03 09:34:10|106160|106110|106159.1|106109.1|106160|106110|106158.7|106108.7|8
1727948060000|2024-10-03 09:34:20|106159|106109|106160.1|106110.1|106160.1|106110.1|106158.6|106108.6|7
1727948070000|2024-10-03 09:34:30|106159.7|106109.7|106158|106108|106159.7|106109.7|106157.8|106107.8|11
1727948080000|2024-10-03 09:34:40|106158.1|106108.1|106156.9|106106.9|106158.1|106108.1|106156.9|106106.9|13
1727948090000|2024-10-03 09:34:50|106155.1|106105.1|106145.9|106095.9|106155.1|106105.1|106145.9|106095.9|6
1727948100000|2024-10-03 09:35:00|106146.1|106096.1|106145.4|106095.4|106146.2|106096.2|106145|106095|15
1727948110000|2024-10-03 09:35:10|106145.5|106095.5|106144.7|106094.7|106145.5|106095.5|106144.7|106094.7|4
1727948120000|2024-10-03 09:35:20|106144.6|106094.6|106139|106089|106146|106096|106139|106089|14
1727948130000|2024-10-03 09:35:30|106138.6|106088.6|106137.2|106087.2|106140.3|106090.3|106137.2|106087.2|16
1727948140000|2024-10-03 09:35:40|106136.4|106086.4|106123.9|106073.9|106136.4|106086.4|106095.4|106070.4|31
1727948150000|2024-10-03 09:35:50|106122.9|106072.9|106125.4|106075.4|106125.5|106075.5|106122.4|106072.4|18
1727948160000|2024-10-03 09:36:00|106125.2|106075.2|106103|106053|106125.2|106075.2|106091.8|106048.9|21
1727948170000|2024-10-03 09:36:10|106103.5|106053.5|106106.2|106056.2|106111|106061|106103.1|106053.1|23
1727948180000|2024-10-03 09:36:20|106106.3|106056.3|106111.9|106061.9|106112.4|106062.4|106105.7|106055.7|21
1727948190000|2024-10-03 09:36:30|106111.7|106061.7|106121.9|106071.9|106122.3|106072.3|106111.5|106061.5|33
1727948200000|2024-10-03 09:36:40|106122|106072|106127.2|106077.2|106127.2|106077.2|106122|106072|15
1727948210000|2024-10-03 09:36:50|106127.4|106077.4|106123.3|106073.3|106127.9|106077.9|106123.3|106073.3|20
1727948220000|2024-10-03 09:37:00|106123.4|106073.4|106125.2|106075.2|106130.9|106080.9|106123.4|106073.4|29
1727948230000|2024-10-03 09:37:10|106125|106075|106130.8|106080.8|106132.5|106082.5|106122.4|106072.4|23
1727948240000|2024-10-03 09:37:20|106131|106081|106127.3|106077.3|106135.1|106085.1|106126|106076|31
1727948250000|2024-10-03 09:37:30|106127.1|106077.1|106128.3|106078.3|106128.3|106078.3|106124.9|106074.9|12
1727948260000|2024-10-03 09:37:40|106127|106077|106130.5|106080.5|106131.1|106081.1|106119.8|106069.8|32
1727948270000|2024-10-03 09:37:50|106130.7|106080.7|106141.9|106091.9|106141.9|106091.9|106130.7|106080.7|24
1727948280000|2024-10-03 09:38:00|106141.8|106091.8|106137.2|106087.2|106141.8|106091.8|106137.2|106087.2|15
1727948290000|2024-10-03 09:38:10|106137.7|106087.7|106145.8|106095.8|106146.6|106096.6|106137.7|106087.7|16
1727948300000|2024-10-03 09:38:20|106145.4|106095.4|106153.7|106103.7|106153.7|106103.7|106145.3|106095.3|14
1727948310000|2024-10-03 09:38:30|106153.8|106103.8|106152.3|106102.3|106155|106105|106152|106102|14
1727948320000|2024-10-03 09:38:40|106152.4|106102.4|106152.8|106102.8|106153.1|106103.1|106152.4|106102.4|7
1727948330000|2024-10-03 09:38:50|106152|106102|106144.8|106094.8|106152|106102|106144|106094|13
1727948340000|2024-10-03 09:39:00|106144.9|106094.9|106149.2|106099.2|106149.2|106099.2|106144.4|106094.4|17
1727948350000|2024-10-03 09:39:10|106148.9|106098.9|106142.3|106092.3|106149.1|106099.1|106139.3|106089.3|24
1727948360000|2024-10-03 09:39:20|106143.7|106093.7|106139.4|106089.4|106143.8|106093.8|106136.1|106086.1|19
1727948370000|2024-10-03 09:39:30|106139.5|106089.5|106133.3|106083.3|106139.6|106089.6|106132.6|106082.6|19
1727948380000|2024-10-03 09:39:40|106131.7|106081.7|106133|106083|106133.1|106083.1|106131.3|106081.3|5
1727948390000|2024-10-03 09:39:50|106133.1|106083.1|106129.7|106079.7|106133.1|106083.1|106129.1|106079.1|17
1727948400000|2024-10-03 09:40:00|106129.8|106079.8|106114.5|106064.5|106129.8|106079.8|106114.5|106064.5|18
1727948410000|2024-10-03 09:40:10|106114.2|106064.2|106105.5|106055.5|106115.4|106065.4|106103.3|106053.3|21
1727948420000|2024-10-03 09:40:20|106105.8|106055.8|106097.9|106047.9|106110.4|106060.4|106097.2|106047.2|23
1727948430000|2024-10-03 09:40:30|106098.1|106048.1|106097.2|106047.2|106102.8|106052.8|106097.2|106047.2|17
1727948440000|2024-10-03 09:40:40|106097.5|106047.5|106096.5|106046.5|106098.7|106048.7|106092.9|106042.9|14
1727948450000|2024-10-03 09:40:50|106097.3|106047.3|106092.1|106042.1|106098.2|106048.2|106092.1|106042.1|9
1727948460000|2024-10-03 09:41:00|106091.9|106041.9|106096.7|106046.7|106097|106047|106091.9|106041.9|12
1727948470000|2024-10-03 09:41:10|106096|106046|106096.7|106046.7|106096.8|106046.8|106096|106046|6
1727948480000|2024-10-03 09:41:20|106097.1|106047.1|106096.9|106046.9|106101.6|106051.6|106096.9|106046.9|16
1727948490000|2024-10-03 09:41:30|106097.1|106047.1|106090.9|106040.9|106097.1|106047.1|106089.6|106039.6|19
1727948500000|2024-10-03 09:41:40|106091.2|106041.2|106093.8|106043.8|106094.2|106044.2|106091.2|106041.2|12
1727948510000|2024-10-03 09:41:50|106093.7|106043.7|106093.4|106043.4|106094.1|106044.1|106093.4|106043.4|4
1727948520000|2024-10-03 09:42:00|106094.1|106044.1|106098.7|106048.7|106099.5|106049.5|106094.1|106044.1|7
1727948530000|2024-10-03 09:42:10|106098.3|106048.3|106094.9|106044.9|106098.4|106048.4|106094.4|106044.4|11
1727948540000|2024-10-03 09:42:20|106094.4|106044.4|106104.2|106054.2|106106.4|106056.4|106094.2|106044.2|11
1727948550000|2024-10-03 09:42:30|106104.1|106054.1|106104.4|106054.4|106104.4|106054.4|106103.9|106053.9|9
1727948560000|2024-10-03 09:42:40|106104.5|106054.5|106105.3|106055.3|106106.9|106056.9|106104.5|106054.5|12
1727948570000|2024-10-03 09:42:50|106105.2|106055.2|106105.1|106055.1|106106.4|106056.4|106104.4|106054.4|15
1727948580000|2024-10-03 09:43:00|106105.8|106055.8|106107.2|106057.2|106107.6|106057.6|106105.6|106055.6|10
1727948590000|2024-10-03 09:43:10|106107.3|106057.3|106106.2|106056.2|106107.5|106057.5|106104.6|106054.6|14
1727948600000|2024-10-03 09:43:20|106106.3|106056.3|106109.1|106059.1|106110.5|106060.5|106106.2|106056.2|8
1727948610000|2024-10-03 09:43:30|106109.6|106059.6|106108.1|106058.1|106109.6|106059.6|106107.4|106057.4|10
1727948620000|2024-10-03 09:43:40|106108.2|106058.2|106111.6|106061.6|106112.4|106062.4|106108.2|106058.2|19
1727948630000|2024-10-03 09:43:50|106111.2|106061.2|106110.2|106060.2|106111.2|106061.2|106109.3|106059.3|12
1727948640000|2024-10-03 09:44:00|106110.7|106060.7|106112.5|106062.5|106116.4|106066.4|106110.7|106060.7|11
1727948650000|2024-10-03 09:44:10|106112.4|106062.4|106119.1|106069.1|106119.1|106069.1|106112.4|106062.4|21
1727948660000|2024-10-03 09:44:20|106119.2|106069.2|106113.3|106063.3|106119.2|106069.2|106113.2|106063.2|14
1727948670000|2024-10-03 09:44:30|106114|106064|106111.3|106061.3|106114|106064|106110.9|106060.9|5
1727948680000|2024-10-03 09:44:40|106112.1|106062.1|106112.8|106062.8|106112.8|106062.8|106112.1|106062.1|3
1727948690000|2024-10-03 09:44:50|106113.1|106063.1|106115|106065|106116|106066|106113.1|106063.1|8
1727948700000|2024-10-03 09:45:00|106115.1|106065.1|106119.7|106069.7|106119.7|106069.7|106114.2|106064.2|15
1727948710000|2024-10-03 09:45:10|106119.6|106069.6|106120.2|106070.2|106126.8|106076.8|106119.1|106069.1|15
1727948720000|2024-10-03 09:45:20|106120.5|106070.5|106128.9|106078.9|106128.9|106078.9|106120.4|106070.4|14
1727948730000|2024-10-03 09:45:30|106130.5|106080.5|106126.3|106076.3|106130.5|106080.5|106126|106076|14
1727948740000|2024-10-03 09:45:40|106125.9|106075.9|106129.2|106079.2|106130.4|106080.4|106125.9|106075.9|13
1727948750000|2024-10-03 09:45:50|106129|106079|106125.3|106075.3|106129|106079|106125|106075|18
1727948760000|2024-10-03 09:46:00|106125.2|106075.2|106124.4|106074.4|106125.8|106075.8|106123.7|106073.7|15
1727948770000|2024-10-03 09:46:10|106124.2|106074.2|106113.1|106063.1|106124.2|106074.2|106113.1|106063.1|11
1727948780000|2024-10-03 09:46:20|106113.5|106063.5|106112.9|106062.9|106114.9|106064.9|106112.9|106062.9|14
1727948790000|2024-10-03 09:46:30|106113.1|106063.1|106113.4|106063.4|106113.4|106063.4|106111.3|106061.3|15
1727948800000|2024-10-03 09:46:40|106113.5|106063.5|106116.5|106066.5|106116.5|106066.5|106111.7|106061.7|13
1727948810000|2024-10-03 09:46:50|106115.9|106065.9|106116.9|106066.9|106117.1|106067.1|106115.8|106065.8|16
1727948820000|2024-10-03 09:47:00|106117.3|106067.3|106115.4|106065.4|106119.8|106069.8|106114.9|106064.9|25
1727948830000|2024-10-03 09:47:10|106115.8|106065.8|106117.8|106067.8|106122.2|106072.2|106115.8|106065.8|14
1727948840000|2024-10-03 09:47:20|106117.7|106067.7|106119.7|106069.7|106119.7|106069.7|106114.1|106064.1|21
1727948850000|2024-10-03 09:47:30|106120.5|106070.5|106128.3|106078.3|106128.3|106078.3|106120.5|106070.5|16
1727948860000|2024-10-03 09:47:40|106128.4|106078.4|106124|106074|106128.4|106078.4|106124|106074|16
1727948870000|2024-10-03 09:47:50|106123.9|106073.9|106122.8|106072.8|106124.1|106074.1|106122.7|106072.7|9
1727948880000|2024-10-03 09:48:00|106122.5|106072.5|106124.4|106074.4|106126.9|106076.9|106122.3|106072.3|17
1727948890000|2024-10-03 09:48:10|106124.3|106074.3|106127.2|106077.2|106127.2|106077.2|106123.6|106073.6|14
1727948900000|2024-10-03 09:48:20|106126.9|106076.9|106128.9|106078.9|106129|106079|106126.9|106076.9|9
1727948910000|2024-10-03 09:48:30|106128.8|106078.8|106125|106075|106129|106079|106124.8|106074.8|21
1727948920000|2024-10-03 09:48:40|106124.2|106074.2|106106.8|106081.8|106124.2|106081.8|106104.3|106069.4|17
1727948930000|2024-10-03 09:48:50|106107.3|106082.3|106109.6|106084.6|106109.6|106084.6|106107.3|106082.3|7
1727948940000|2024-10-03 09:49:00|106109.8|106084.8|106111.1|106086.1|106113.6|106088.6|106109.8|106084.8|12
1727948950000|2024-10-03 09:49:10|106111.4|106086.4|106116.2|106091.2|106116.8|106091.8|106111.4|106086.4|9
1727948960000|2024-10-03 09:49:20|106116.5|106091.5|106118|106093|106120.7|106095.7|106116.5|106091.5|7
1727948970000|2024-10-03 09:49:30|106118.7|106093.7|106147.2|106122.2|106147.2|106122.2|106117.9|106092.9|16
1727948980000|2024-10-03 09:49:40|106147.3|106122.3|106140.2|106115.2|106148.8|106123.8|106139.9|106114.9|18
1727948990000|2024-10-03 09:49:50|106139.5|106114.5|106134.6|106109.6|106139.5|106114.5|106133.8|106108.8|13
1727949000000|2024-10-03 09:50:00|106134.8|106109.8|106133.7|106108.7|106134.8|106109.8|106133.2|106108.2|13
1727949010000|2024-10-03 09:50:10|106133.5|106108.5|106134.4|106109.4|106134.5|106109.5|106131.3|106106.3|10
1727949020000|2024-10-03 09:50:20|106135|106110|106140.7|106115.7|106144.5|106119.5|106135|106110|14
1727949030000|2024-10-03 09:50:30|106140.6|106115.6|106134.8|106109.8|106140.6|106115.6|106133.5|106108.5|16
1727949040000|2024-10-03 09:50:40|106134.4|106109.4|106134.4|106109.4|106134.4|106109.4|106133.9|106108.9|5
1727949050000|2024-10-03 09:50:50|106134.6|106109.6|106138.1|106113.1|106138.1|106113.1|106134.6|106109.6|13
1727949060000|2024-10-03 09:51:00|106137.7|106112.7|106144.1|106119.1|106144.8|106119.8|106135.9|106110.9|17
1727949070000|2024-10-03 09:51:10|106144.3|106119.3|106147.8|106122.8|106147.8|106122.8|106144.2|106119.2|11
1727949080000|2024-10-03 09:51:20|106148.5|106123.5|106145.2|106120.2|106148.5|106123.5|106145.2|106120.2|7
1727949090000|2024-10-03 09:51:30|106145.3|106120.3|106151.3|106126.3|106151.7|106126.7|106145.3|106120.3|25
1727949100000|2024-10-03 09:51:40|106150.7|106125.7|106148.6|106123.6|106150.7|106125.7|106147.9|106122.9|12
1727949110000|2024-10-03 09:51:50|106149|106124|106139.8|106114.8|106150.2|106125.2|106139.8|106114.8|18
1727949120000|2024-10-03 09:52:00|106139.5|106114.5|106143.7|106118.7|106143.7|106118.7|106139.3|106114.3|10
1727949130000|2024-10-03 09:52:10|106144|106119|106164.4|106114.4|106164.4|106121.2|106143.7|106111.7|21
1727949140000|2024-10-03 09:52:20|106164.2|106114.2|106167.3|106117.3|106171.2|106121.2|106163.6|106113.6|17
1727949150000|2024-10-03 09:52:30|106167.6|106117.6|106165.6|106115.6|106168.4|106118.4|106164.5|106114.5|25
1727949160000|2024-10-03 09:52:40|106165.2|106115.2|106165.8|106115.8|106165.8|106115.8|106161.5|106111.5|18
1727949170000|2024-10-03 09:52:50|106165.5|106115.5|106166.2|106116.2|106166.4|106116.4|106163.3|106113.3|16
1727949180000|2024-10-03 09:53:00|106166.4|106116.4|106172.5|106122.5|106172.6|106122.6|106166.1|106116.1|15
1727949190000|2024-10-03 09:53:10|106175|106125|106179.3|106129.3|106180.2|106130.2|106175|106125|17
1727949200000|2024-10-03 09:53:20|106179.4|106129.4|106193.4|106143.4|106193.4|106143.4|106179.2|106129.2|14
1727949210000|2024-10-03 09:53:30|106192.3|106142.3|106187.3|106137.3|106192.3|106142.3|106187.3|106137.3|8
1727949220000|2024-10-03 09:53:40|106187.6|106137.6|106188.3|106138.3|106188.7|106138.7|106187.6|106137.6|11
1727949230000|2024-10-03 09:53:50|106188.6|106138.6|106192.1|106142.1|106192.1|106142.1|106188.2|106138.2|10
1727949240000|2024-10-03 09:54:00|106192.2|106142.2|106195.1|106145.1|106195.1|106145.1|106191.5|106141.5|16
1727949250000|2024-10-03 09:54:10|106194.8|106144.8|106193.8|106143.8|106194.8|106144.8|106193.6|106143.6|10
1727949260000|2024-10-03 09:54:20|106193.9|106143.9|106196.8|106146.8|106196.9|106146.9|106193.6|106143.6|13
1727949270000|2024-10-03 09:54:30|106196.9|106146.9|106202.1|106152.1|106203.4|106153.4|106196.9|106146.9|15
1727949280000|2024-10-03 09:54:40|106202.2|106152.2|106202.6|106152.6|106202.7|106152.7|106200.9|106150.9|15
1727949290000|2024-10-03 09:54:50|106202.9|106152.9|106204.1|106154.1|106206.7|106156.7|106202.9|106152.9|13
1727949300000|2024-10-03 09:55:00|106204.3|106154.3|106187.8|106137.8|106204.6|106154.6|106184.9|106134.9|21
1727949310000|2024-10-03 09:55:10|106186.5|106136.5|106162|106137|106186.5|106150.1|106161.7|106136.5|32
1727949320000|2024-10-03 09:55:20|106161.7|106136.7|106159.2|106134.2|106163.4|106138.4|106156.9|106131.9|13
1727949330000|2024-10-03 09:55:30|106158.6|106133.6|106157.4|106132.4|106158.6|106133.6|106154.5|106129.5|10
1727949340000|2024-10-03 09:55:40|106157.3|106132.3|106154|106129|106157.3|106132.3|106147.8|106122.8|20
1727949350000|2024-10-03 09:55:50|106153.7|106128.7|106137.4|106112.4|106154.4|106129.4|106132|106107|38
1727949360000|2024-10-03 09:56:00|106137|106112|106132.6|106107.6|106137|106112|106131.9|106106.9|13
1727949370000|2024-10-03 09:56:10|106132.8|106107.8|106124.4|106099.4|106133.6|106108.6|106124.4|106099.4|29
1727949380000|2024-10-03 09:56:20|106121.3|106096.3|106116.5|106091.5|106123.6|106098.6|106116.5|106091.5|21
1727949390000|2024-10-03 09:56:30|106116.6|106091.6|106127.2|106102.2|106127.2|106102.2|106116.6|106091.6|14
1727949400000|2024-10-03 09:56:40|106127.9|106102.9|106129.5|106104.5|106130|106105|106127.9|106102.9|9
1727949410000|2024-10-03 09:56:50|106130.3|106105.3|106129.4|106104.4|106130.3|106105.3|106129.4|106104.4|6
1727949420000|2024-10-03 09:57:00|106129.8|106104.8|106142.5|106117.5|106146.4|106121.4|106127|106102|23
1727949430000|2024-10-03 09:57:10|106142.9|106117.9|106137.2|106112.2|106142.9|106117.9|106136.7|106111.7|16
1727949440000|2024-10-03 09:57:20|106137.7|106112.7|106141.5|106116.5|106144.5|106119.5|106136.5|106111.5|18
1727949450000|2024-10-03 09:57:30|106139.9|106114.9|106136.7|106111.7|106143.9|106118.9|106135.5|106110.5|16
1727949460000|2024-10-03 09:57:40|106136.5|106111.5|106137.8|106112.8|106137.8|106112.8|106135.7|106110.7|17
1727949470000|2024-10-03 09:57:50|106139.2|106114.2|106147.6|106122.6|106150.1|106125.1|106139.2|106114.2|12
1727949480000|2024-10-03 09:58:00|106147.9|106122.9|106162.1|106137.1|106164.4|106139.4|106147.6|106122.6|19
1727949490000|2024-10-03 09:58:10|106162.2|106137.2|106167|106142|106167.7|106142.7|106158.3|106133.3|24
1727949500000|2024-10-03 09:58:20|106167.3|106142.3|106160.5|106135.5|106178|106153|106160.5|106135.5|27
1727949510000|2024-10-03 09:58:30|106160.9|106135.9|106159.9|106134.9|106163.5|106138.5|106159.4|106134.4|21
1727949520000|2024-10-03 09:58:40|106159.7|106134.7|106146.2|106121.2|106160.5|106135.5|106146|106121|24
1727949530000|2024-10-03 09:58:50|106144.2|106119.2|106146|106121|106148.3|106123.3|106141.5|106116.5|27
1727949540000|2024-10-03 09:59:00|106146.4|106121.4|106152.8|106127.8|106152.8|106127.8|106145.1|106120.1|32
1727949550000|2024-10-03 09:59:10|106152.4|106127.4|106162.3|106137.3|106162.3|106137.3|106147.8|106122.8|36
1727949560000|2024-10-03 09:59:20|106163|106138|106158.9|106133.9|106163.1|106138.1|106158.7|106133.7|24
1727949570000|2024-10-03 09:59:30|106158.6|106133.6|106171.6|106146.6|106174.1|106149.1|106157.9|106132.9|36
1727949580000|2024-10-03 09:59:40|106172.7|106147.7|106165|106140|106172.7|106147.7|106164.5|106139.5|24
1727949590000|2024-10-03 09:59:50|106163.7|106138.7|106168.3|106143.3|106169.4|106144.4|106163.7|106138.7|19
1727949600000|2024-10-03 10:00:00|106169.7|106144.7|106168.1|106143.1|106169.9|106144.9|106167.5|106142.5|17
1727949610000|2024-10-03 10:00:10|106167.2|106142.2|106167.1|106142.1|106167.2|106142.2|106165.1|106140.1|9
1727949620000|2024-10-03 10:00:20|106167.7|106142.7|106172.5|106147.5|106172.9|106147.9|106167.7|106142.7|20
1727949630000|2024-10-03 10:00:30|106172.9|106147.9|106174.4|106149.4|106174.8|106149.8|106172.9|106147.9|8
1727949640000|2024-10-03 10:00:40|106174.3|106149.3|106174.4|106149.4|106174.4|106149.4|106173.9|106148.9|5
1727949650000|2024-10-03 10:00:50|106173.6|106148.6|106157.8|106132.8|106173.6|106148.6|106157.8|106132.8|22
1727949660000|2024-10-03 10:01:00|106157.4|106132.4|106146.7|106121.7|106157.4|106132.4|106146.3|106121.3|32
1727949670000|2024-10-03 10:01:10|106146.3|106121.3|106140.7|106115.7|106146.4|106121.4|106140.7|106115.7|15
1727949680000|2024-10-03 10:01:20|106140.1|106115.1|106137.8|106112.8|106140.1|106115.1|106137.5|106112.5|11
1727949690000|2024-10-03 10:01:30|106137.5|106112.5|106143.4|106118.4|106143.4|106118.4|106133.9|106108.9|21
1727949700000|2024-10-03 10:01:40|106145.6|106120.6|106145.1|106120.1|106145.6|106120.6|106139.2|106114.2|25
1727949710000|2024-10-03 10:01:50|106144.6|106119.6|106145.6|106120.6|106147.3|106122.3|106144.6|106119.6|15
1727949720000|2024-10-03 10:02:00|106145.7|106120.7|106140.8|106115.8|106146.2|106121.2|106140.8|106115.8|12
1727949730000|2024-10-03 10:02:10|106139.9|106114.9|106138.2|106113.2|106140.5|106115.5|106138.2|106113.2|10
1727949740000|2024-10-03 10:02:20|106138.6|106113.6|106150.4|106125.4|106150.4|106125.4|106136.9|106111.9|24
1727949750000|2024-10-03 10:02:30|106150.8|106125.8|106153.2|106128.2|106154.1|106129.1|106149.6|106124.6|10
1727949760000|2024-10-03 10:02:40|106153|106128|106152.9|106127.9|106154.7|106129.7|106151.2|106126.2|12
1727949770000|2024-10-03 10:02:50|106153.2|106128.2|106158.9|106133.9|106158.9|106133.9|106153|106128|15
1727949780000|2024-10-03 10:03:00|106159.2|106134.2|106157.5|106132.5|106161.6|106136.6|106157.1|106132.1|19
1727949790000|2024-10-03 10:03:10|106157.1|106132.1|106148|106123|106157.1|106132.1|106147.7|106122.7|16
1727949800000|2024-10-03 10:03:20|106148.4|106123.4|106158.2|106133.2|106159.3|106134.3|106148.4|106123.4|23
1727949810000|2024-10-03 10:03:30|106158|106133|106172.5|106147.5|106175.7|106150.7|106151.8|106126.8|20
1727949820000|2024-10-03 10:03:40|106172.7|106147.7|106178.5|106153.5|106180|106155|106172.7|106147.7|23
1727949830000|2024-10-03 10:03:50|106178.4|106153.4|106178.3|106153.3|106179.2|106154.2|106177|106152|13
1727949840000|2024-10-03 10:04:00|106177.5|106152.5|106177.3|106152.3|106179.7|106154.7|106175.2|106150.2|16
1727949850000|2024-10-03 10:04:10|106176.8|106151.8|106174.6|106149.6|106176.8|106151.8|106172.9|106147.9|18
1727949860000|2024-10-03 10:04:20|106174.2|106149.2|106172.1|106147.1|106175.8|106150.8|106172.1|106147.1|16
1727949870000|2024-10-03 10:04:30|106172.2|106147.2|106176.8|106151.8|106179.2|106154.2|106169|106144|23
1727949880000|2024-10-03 10:04:40|106176.4|106151.4|106174|106149|106176.4|106151.4|106173.7|106148.7|11
1727949890000|2024-10-03 10:04:50|106173.5|106148.5|106173.6|106148.6|106173.6|106148.6|106172.2|106147.2|9
1727949900000|2024-10-03 10:05:00|106174.1|106149.1|106178|106153|106178.3|106153.3|106172.6|106147.6|17
1727949910000|2024-10-03 10:05:10|106178.3|106153.3|106183.2|106158.2|106183.5|106158.5|106177.5|106152.5|13
1727949920000|2024-10-03 10:05:20|106183.7|106158.7|106200.4|106175.4|106200.4|106175.4|106181.6|106156.6|23
1727949930000|2024-10-03 10:05:30|106202.9|106177.9|106205.6|106180.6|106210.7|106185.7|106202.9|106177.9|26
1727949940000|2024-10-03 10:05:40|106205.2|106180.2|106200.4|106175.4|106205.2|106180.2|106200.4|106175.4|9
1727949950000|2024-10-03 10:05:50|106200.3|106175.3|106203.1|106178.1|106203.1|106178.1|106198|106173|19
1727949960000|2024-10-03 10:06:00|106203.6|106178.6|106211.4|106186.4|106211.4|106186.4|106203.1|106178.1|16
1727949970000|2024-10-03 10:06:10|106211.6|106186.6|106221|106196|106222.7|106197.7|106211.6|106186.6|17
1727949980000|2024-10-03 10:06:20|106220.7|106195.7|106222.1|106197.1|106222.5|106197.5|106218.5|106193.5|14
1727949990000|2024-10-03 10:06:30|106221.7|106196.7|106221.5|106196.5|106221.9|106196.9|106221.5|106196.5|6
1727950000000|2024-10-03 10:06:40|106221.6|106196.6|106221.2|106196.2|106222.3|106197.3|106220.4|106195.4|9
1727950010000|2024-10-03 10:06:50|106221.5|106196.5|106218.6|106193.6|106223.5|106198.5|106218.6|106193.6|21
1727950020000|2024-10-03 10:07:00|106218.2|106193.2|106206.8|106181.8|106218.2|106193.2|106205.7|106180.7|30
1727950030000|2024-10-03 10:07:10|106207.1|106182.1|106206.2|106181.2|106207.1|106182.1|106206.2|106181.2|15
1727950040000|2024-10-03 10:07:20|106207.6|106182.6|106209.7|106184.7|106222.5|106197.5|106207.6|106182.6|30
1727950050000|2024-10-03 10:07:30|106209.5|106184.5|106204|106179|106209.5|106184.5|106204|106179|13
1727950060000|2024-10-03 10:07:40|106204.3|106179.3|106220.7|106170.7|106224.3|106187|106204|106170.7|17
1727950070000|2024-10-03 10:07:50|106220.3|106170.3|106219.5|106169.5|106220.3|106170.3|106218.3|106168.3|16
1727950080000|2024-10-03 10:08:00|106219.7|106169.7|106223.5|106173.5|106224.2|106174.2|106219.7|106169.7|18
1727950090000|2024-10-03 10:08:10|106223.8|106173.8|106222.7|106172.7|106223.8|106173.8|106222.7|106172.7|6
1727950100000|2024-10-03 10:08:20|106222.5|106172.5|106215.9|106165.9|106222.5|106172.5|106215.9|106165.9|11
1727950110000|2024-10-03 10:08:30|106216.3|106166.3|106219.4|106169.4|106222|106172|106215.9|106165.9|21
1727950120000|2024-10-03 10:08:40|106219.8|106169.8|106220.3|106170.3|106222|106172|106219.8|106169.8|13
1727950130000|2024-10-03 10:08:50|106220.2|106170.2|106216.4|106166.4|106220.2|106170.2|106216.4|106166.4|11
1727950140000|2024-10-03 10:09:00|106216.8|106166.8|106214|106164|106216.8|106166.8|106213.8|106163.8|11
1727950150000|2024-10-03 10:09:10|106213.9|106163.9|106209.3|106159.3|106213.9|106163.9|106204.4|106154.4|29
1727950160000|2024-10-03 10:09:20|106212.8|106162.8|106213.3|106163.3|106214.2|106164.2|106212.3|106162.3|15
1727950170000|2024-10-03 10:09:30|106213.6|106163.6|106214.2|106164.2|106214.5|106164.5|106213.6|106163.6|9
1727950180000|2024-10-03 10:09:40|106214.7|106164.7|106228.2|106178.2|106229.2|106179.2|106214.7|106164.7|25
1727950190000|2024-10-03 10:09:50|106227.8|106177.8|106227.8|106177.8|106227.9|106177.9|106226.8|106176.8|9
1727950200000|2024-10-03 10:10:00|106228.4|106178.4|106226.6|106176.6|106228.4|106178.4|106226.6|106176.6|15
1727950210000|2024-10-03 10:10:10|106226.5|106176.5|106223.5|106173.5|106226.7|106176.7|106223.5|106173.5|16
1727950220000|2024-10-03 10:10:20|106223.1|106173.1|106228.1|106178.1|106228.1|106178.1|106223|106173|12
1727950230000|2024-10-03 10:10:30|106227.8|106177.8|106227.1|106177.1|106227.8|106177.8|106226.1|106176.1|12
1727950240000|2024-10-03 10:10:40|106227.2|106177.2|106220.2|106170.2|106227.5|106177.5|106218.2|106168.2|25
1727950250000|2024-10-03 10:10:50|106220|106170|106223.8|106173.8|106225.3|106175.3|106219.9|106169.9|21
1727950260000|2024-10-03 10:11:00|106223.5|106173.5|106222.5|106172.5|106223.5|106173.5|106221.8|106171.8|8
1727950270000|2024-10-03 10:11:10|106222.4|106172.4|106214.8|106164.8|106222.4|106172.4|106214.2|106164.2|15
1727950280000|2024-10-03 10:11:20|106215.1|106165.1|106223.2|106173.2|106223.4|106173.4|106214.6|106164.6|18
1727950290000|2024-10-03 10:11:30|106223.3|106173.3|106225.1|106175.1|106225.1|106175.1|106222.5|106172.5|14
1727950300000|2024-10-03 10:11:40|106225.3|106175.3|106226|106176|106227.4|106177.4|106225.3|106175.3|7
1727950310000|2024-10-03 10:11:50|106226.1|106176.1|106231.2|106181.2|106231.3|106181.3|106226.1|106176.1|11
1727950320000|2024-10-03 10:12:00|106233.9|106183.9|106246.7|106196.7|106246.7|106196.7|106233.9|106183.9|20
1727950330000|2024-10-03 10:12:10|106246.8|106196.8|106247.3|106197.3|106248|106198|106246.8|106196.8|10
1727950340000|2024-10-03 10:12:20|106247.1|106197.1|106258|106208|106258.9|106208.9|106247|106197|24
1727950350000|2024-10-03 10:12:30|106258.2|106208.2|106263.2|106213.2|106264.5|106214.5|106258.2|106208.2|16
1727950360000|2024-10-03 10:12:40|106263.1|106213.1|106272.7|106222.7|106275.1|106225.1|106263.1|106213.1|33
1727950370000|2024-10-03 10:12:50|106271.8|106221.8|106271.8|106221.8|106273.2|106223.2|106271.3|106221.3|16
1727950380000|2024-10-03 10:13:00|106271.3|106221.3|106267.8|106217.8|106271.3|106221.3|106266.6|106216.6|15
1727950390000|2024-10-03 10:13:10|106268.7|106218.7|106266.3|106216.3|106268.7|106218.7|106266.3|106216.3|15
1727950400000|2024-10-03 10:13:20|106266.2|106216.2|106259.2|106209.2|106266.2|106216.2|106253.6|106203.6|22
1727950410000|2024-10-03 10:13:30|106258.6|106208.6|106263.1|106213.1|106263.2|106213.2|106256.9|106206.9|14
1727950420000|2024-10-03 10:13:40|106265.4|106215.4|106262|106212|106265.7|106215.7|106260.2|106210.2|17
1727950430000|2024-10-03 10:13:50|106261.9|106211.9|106262|106212|106262|106212|106261|106211|6
1727950440000|2024-10-03 10:14:00|106261.4|106211.4|106263|106213|106263|106213|106261.4|106211.4|8
1727950450000|2024-10-03 10:14:10|106262.3|106212.3|106262|106212|106262.7|106212.7|106258.8|106208.8|15
1727950460000|2024-10-03 10:14:20|106262.5|106212.5|106254.4|106204.4|106263.6|106213.6|106254.3|106204.3|15
1727950470000|2024-10-03 10:14:30|106254.7|106204.7|106257.4|106207.4|106257.4|106207.4|106254.7|106204.7|14
1727950480000|2024-10-03 10:14:40|106257.9|106207.9|106259.6|106209.6|106260|106210|106257.9|106207.9|6
1727950490000|2024-10-03 10:14:50|106259.8|106209.8|106266.7|106216.7|106266.7|106216.7|106259.8|106209.8|14
1727950500000|2024-10-03 10:15:00|106266.3|106216.3|106266|106216|106270.1|106220.1|106266|106216|23
1727950510000|2024-10-03 10:15:10|106266.5|106216.5|106268.3|106218.3|106268.9|106218.9|106266.5|106216.5|20
1727950520000|2024-10-03 10:15:20|106268.6|106218.6|106266.9|106216.9|106268.7|106218.7|106266.4|106216.4|16
1727950530000|2024-10-03 10:15:30|106266.8|106216.8|106267.3|106217.3|106267.3|106217.3|106266.3|106216.3|10
1727950540000|2024-10-03 10:15:40|106267.1|106217.1|106267.7|106217.7|106269.3|106219.3|106266.3|106216.3|13
1727950550000|2024-10-03 10:15:50|106267.6|106217.6|106265.3|106215.3|106268.8|106218.8|106262.8|106212.8|18
1727950560000|2024-10-03 10:16:00|106265|106215|106269.2|106219.2|106269.2|106219.2|106265|106215|14
1727950570000|2024-10-03 10:16:10|106269.3|106219.3|106271.3|106221.3|106275|106225|106269.3|106219.3|19
1727950580000|2024-10-03 10:16:20|106269.8|106219.8|106265.6|106215.6|106269.8|106219.8|106265.6|106215.6|8
1727950590000|2024-10-03 10:16:30|106265.2|106215.2|106250.5|106200.5|106266.4|106216.4|106249.4|106199.4|20
1727950600000|2024-10-03 10:16:40|106250.9|106200.9|106269.9|106219.9|106273.3|106223.3|106250.9|106200.9|38
1727950610000|2024-10-03 10:16:50|106269.6|106219.6|106264.8|106214.8|106269.6|106219.6|106263.6|106213.6|16
1727950620000|2024-10-03 10:17:00|106264.7|106214.7|106262.9|106212.9|106264.9|106214.9|106262.9|106212.9|12
1727950630000|2024-10-03 10:17:10|106262.8|106212.8|106256.7|106206.7|106263|106213|106256.7|106206.7|13
1727950640000|2024-10-03 10:17:20|106256.8|106206.8|106256.8|106206.8|106257.1|106207.1|106255.2|106205.2|9
1727950650000|2024-10-03 10:17:30|106256.9|106206.9|106256.7|106206.7|106257|106207|106256.2|106206.2|8
1727950660000|2024-10-03 10:17:40|106256.3|106206.3|106255.9|106205.9|106256.7|106206.7|106255.9|106205.9|4
1727950670000|2024-10-03 10:17:50|106255|106205|106256|106206|106256.8|106206.8|106253.9|106203.9|16
1727950680000|2024-10-03 10:18:00|106255.5|106205.5|106247.6|106197.6|106255.5|106205.5|106247.6|106197.6|16
1727950690000|2024-10-03 10:18:10|106247.4|106197.4|106250.4|106200.4|106250.4|106200.4|106247.2|106197.2|14
1727950700000|2024-10-03 10:18:20|106250.1|106200.1|106256|106206|106256|106206|106249.9|106199.9|22
1727950710000|2024-10-03 10:18:30|106255.7|106205.7|106253.6|106203.6|106255.7|106205.7|106253.6|106203.6|11
1727950720000|2024-10-03 10:18:40|106253.5|106203.5|106254.4|106204.4|106254.4|106204.4|106252.8|106202.8|12
1727950730000|2024-10-03 10:18:50|106253.9|106203.9|106250.5|106200.5|106254.3|106204.3|106250.3|106200.3|12
1727950740000|2024-10-03 10:19:00|106250.2|106200.2|106243.9|106193.9|106250.5|106200.5|106243.6|106193.6|13
1727950750000|2024-10-03 10:19:10|106244.3|106194.3|106245.2|106195.2|106245.2|106195.2|106243.3|106193.3|12
1727950760000|2024-10-03 10:19:20|106245.5|106195.5|106243.1|106193.1|106245.5|106195.5|106242.5|106192.5|11
1727950770000|2024-10-03 10:19:30|106245.6|106195.6|106239.3|106189.3|106245.9|106195.9|106239.2|106189.2|20
1727950780000|2024-10-03 10:19:40|106238.8|106188.8|106244.3|106194.3|106245.7|106195.7|106237.7|106187.7|18
1727950790000|2024-10-03 10:19:50|106244.5|106194.5|106242.9|106192.9|106244.6|106194.6|106242.5|106192.5|13
1727950800000|2024-10-03 10:20:00|106243.1|106193.1|106244.8|106194.8|106249.1|106199.1|106243.1|106193.1|16
1727950810000|2024-10-03 10:20:10|106244.6|106194.6|106259.6|106209.6|106259.6|106209.6|106244.6|106194.6|20
1727950820000|2024-10-03 10:20:20|106259.8|106209.8|106260.3|106210.3|106260.7|106210.7|106259.8|106209.8|8
1727950830000|2024-10-03 10:20:30|106261.2|106211.2|106259.5|106209.5|106261.2|106211.2|106259.1|106209.1|9
1727950840000|2024-10-03 10:20:40|106259.6|106209.6|106262.9|106212.9|106262.9|106212.9|106258.5|106208.5|14
1727950850000|2024-10-03 10:20:50|106262.8|106212.8|106262.6|106212.6|106262.9|106212.9|106262.6|106212.6|4
1727950860000|2024-10-03 10:21:00|106262.2|106212.2|106264.5|106214.5|106266.5|106216.5|106262.1|106212.1|13
1727950870000|2024-10-03 10:21:10|106264|106214|106261.1|106211.1|106264|106214|106261.1|106211.1|7
1727950880000|2024-10-03 10:21:20|106260.7|106210.7|106255.8|106205.8|106260.7|106210.7|106252|106202|14
1727950890000|2024-10-03 10:21:30|106256.2|106206.2|106255.9|106205.9|106258.8|106208.8|106252.9|106202.9|24
1727950900000|2024-10-03 10:21:40|106256|106206|106255.8|106205.8|106256.1|106206.1|106255.5|106205.5|11
1727950910000|2024-10-03 10:21:50|106255.7|106205.7|106249.6|106199.6|106256.3|106206.3|106249.6|106199.6|11
1727950920000|2024-10-03 10:22:00|106245.1|106195.1|106244.3|106194.3|106245.1|106195.1|106243.2|106193.2|9
1727950930000|2024-10-03 10:22:10|106244.4|106194.4|106243.7|106193.7|106244.8|106194.8|106243.2|106193.2|8
1727950940000|2024-10-03 10:22:20|106243.3|106193.3|106235|106185|106243.7|106193.7|106232.7|106182.7|18
1727950950000|2024-10-03 10:22:30|106235.1|106185.1|106247|106197|106247|106197|106233.4|106183.4|22
1727950960000|2024-10-03 10:22:40|106247.1|106197.1|106247.3|106197.3|106247.3|106197.3|106246.8|106196.8|10
1727950970000|2024-10-03 10:22:50|106247.6|106197.6|106247.4|106197.4|106247.6|106197.6|106247.4|106197.4|5
1727950980000|2024-10-03 10:23:00|106247.3|106197.3|106244.1|106194.1|106247.3|106197.3|106244.1|106194.1|25
1727950990000|2024-10-03 10:23:10|106236.8|106186.8|106234.3|106184.3|106236.8|106186.8|106233.2|106183.2|23
1727951000000|2024-10-03 10:23:20|106234.2|106184.2|106236.6|106186.6|106236.6|106186.6|106234.2|106184.2|6
1727951010000|2024-10-03 10:23:30|106236.1|106186.1|106237.4|106187.4|106237.4|106187.4|106236.1|106186.1|4
1727951020000|2024-10-03 10:23:40|106237.9|106187.9|106241.1|106191.1|106242.6|106192.6|106236.4|106186.4|18
1727951030000|2024-10-03 10:23:50|106240.8|106190.8|106240.2|106190.2|106240.8|106190.8|106236.9|106186.9|10
1727951040000|2024-10-03 10:24:00|106240.4|106190.4|106241.3|106191.3|106242.1|106192.1|106240.4|106190.4|9
1727951050000|2024-10-03 10:24:10|106241.6|106191.6|106237.7|106187.7|106242|106192|106237.7|106187.7|10
1727951060000|2024-10-03 10:24:20|106237.6|106187.6|106229|106179|106237.6|106187.6|106228.3|106178.3|22
1727951070000|2024-10-03 10:24:30|106229.4|106179.4|106226.6|106176.6|106231|106181|106225.8|106175.8|14
1727951080000|2024-10-03 10:24:40|106226.5|106176.5|106229.6|106179.6|106229.7|106179.7|106226.5|106176.5|8
1727951090000|2024-10-03 10:24:50|106230|106180|106231.7|106181.7|106231.7|106181.7|106230|106180|10
1727951100000|2024-10-03 10:25:00|106232.1|106182.1|106230.4|106180.4|106235.2|106185.2|106230.4|106180.4|14
1727951110000|2024-10-03 10:25:10|106230.3|106180.3|106232.1|106182.1|106232.4|106182.4|106230.1|106180.1|8
1727951120000|2024-10-03 10:25:20|106232.7|106182.7|106234.4|106184.4|106234.5|106184.5|106232.7|106182.7|9
1727951130000|2024-10-03 10:25:30|106234.3|106184.3|106234.5|106184.5|106234.6|106184.6|106234|106184|6
1727951140000|2024-10-03 10:25:40|106234.9|106184.9|106242|106192|106242.6|106192.6|106234.9|106184.9|16
1727951150000|2024-10-03 10:25:50|106241.9|106191.9|106238.1|106188.1|106241.9|106191.9|106238.1|106188.1|13
1727951160000|2024-10-03 10:26:00|106238.6|106188.6|106240.8|106190.8|106241.2|106191.2|106238.6|106188.6|8
1727951170000|2024-10-03 10:26:10|106240.7|106190.7|106242.9|106192.9|106244.1|106194.1|106239.9|106189.9|18
1727951180000|2024-10-03 10:26:20|106242.6|106192.6|106236.9|106186.9|106242.6|106192.6|106234.2|106184.2|12
1727951190000|2024-10-03 10:26:30|106237.8|106187.8|106239.9|106189.9|106239.9|106189.9|106237.2|106187.2|9
1727951200000|2024-10-03 10:26:40|106239.5|106189.5|106239.6|106189.6|106239.8|106189.8|106237.8|106187.8|8
1727951210000|2024-10-03 10:26:50|106239.5|106189.5|106239.1|106189.1|106239.5|106189.5|106239.1|106189.1|4
1727951220000|2024-10-03 10:27:00|106239.3|106189.3|106235.8|106185.8|106239.8|106189.8|106234.6|106184.6|15
1727951230000|2024-10-03 10:27:10|106235.6|106185.6|106217.6|106167.6|106235.6|106185.6|106217.3|106167.3|15
1727951240000|2024-10-03 10:27:20|106221.3|106171.3|106227.2|106177.2|106230.7|106180.7|106221.3|106171.3|17
1727951250000|2024-10-03 10:27:30|106228|106178|106227.3|106177.3|106230.5|106180.5|106227.3|106177.3|9
1727951260000|2024-10-03 10:27:40|106226.9|106176.9|106217.5|106167.5|106226.9|106176.9|106217.5|106167.5|13
1727951270000|2024-10-03 10:27:50|106216.4|106166.4|106215.8|106165.8|106216.4|106166.4|106215.8|106165.8|2
1727951280000|2024-10-03 10:28:00|106215.9|106165.9|106226.1|106176.1|106226.4|106176.4|106215.9|106165.9|10
1727951290000|2024-10-03 10:28:10|106226|106176|106227.1|106177.1|106227.2|106177.2|106225.4|106175.4|9
1727951300000|2024-10-03 10:28:20|106227.5|106177.5|106227.6|106177.6|106227.6|106177.6|106226|106176|5
1727951310000|2024-10-03 10:28:30|106227.7|106177.7|106227.5|106177.5|106227.8|106177.8|106225.6|106175.6|13
1727951320000|2024-10-03 10:28:40|106227.6|106177.6|106233.7|106183.7|106233.7|106183.7|106227.5|106177.5|10
1727951330000|2024-10-03 10:28:50|106233.8|106183.8|106235|106185|106236.7|106186.7|106233.8|106183.8|11
1727951340000|2024-10-03 10:29:00|106234.5|106184.5|106235.4|106185.4|106235.4|106185.4|106233.7|106183.7|10
1727951350000|2024-10-03 10:29:10|106235.7|106185.7|106232.3|106182.3|106236.1|106186.1|106231.6|106181.6|15
1727951360000|2024-10-03 10:29:20|106231.6|106181.6|106231|106181|106231.6|106181.6|106230.6|106180.6|10
1727951370000|2024-10-03 10:29:30|106230.4|106180.4|106228.7|106178.7|106230.4|106180.4|106228.5|106178.5|13
1727951380000|2024-10-03 10:29:40|106228.3|106178.3|106227.6|106177.6|106228.3|106178.3|106226|106176|9
1727951390000|2024-10-03 10:29:50|106227.2|106177.2|106232.8|106182.8|106232.8|106182.8|106227.2|106177.2|16
1727951400000|2024-10-03 10:30:00|106234.3|106184.3|106237.7|106187.7|106245.8|106195.8|106234.3|106184.3|31
1727951410000|2024-10-03 10:30:10|106238.1|106188.1|106252.3|106202.3|106252.3|106202.3|106238.1|106188.1|31
1727951420000|2024-10-03 10:30:20|106252.8|106202.8|106249.2|106199.2|106252.8|106202.8|106248.2|106198.2|11
1727951430000|2024-10-03 10:30:30|106248.2|106198.2|106247.1|106197.1|106248.9|106198.9|106246.3|106196.3|10
1727951440000|2024-10-03 10:30:40|106246.2|106196.2|106243.8|106193.8|106246.2|106196.2|106241.7|106191.7|17
1727951450000|2024-10-03 10:30:50|106243.9|106193.9|106229.7|106179.7|106243.9|106193.9|106228.2|106178.2|19
1727951460000|2024-10-03 10:31:00|106230.2|106180.2|106233|106183|106233|106183|106229.7|106179.7|10
1727951470000|2024-10-03 10:31:10|106233.2|106183.2|106225.5|106175.5|106233.2|106183.2|106225.4|106175.4|12
1727951480000|2024-10-03 10:31:20|106225.4|106175.4|106228.7|106178.7|106228.7|106178.7|106224.7|106174.7|12
1727951490000|2024-10-03 10:31:30|106228.9|106178.9|106228.3|106178.3|106228.9|106178.9|106227.1|106177.1|8
1727951500000|2024-10-03 10:31:40|106228.7|106178.7|106210.6|106160.6|106229.7|106179.7|106210.6|106160.6|20
1727951510000|2024-10-03 10:31:50|106210.4|106160.4|106213.6|106163.6|106213.6|106163.6|106205.2|106155.2|25
1727951520000|2024-10-03 10:32:00|106214|106164|106220.2|106170.2|106221.2|106171.2|106214|106164|19
1727951530000|2024-10-03 10:32:10|106220.7|106170.7|106215.8|106165.8|106222.5|106172.5|106215.8|106165.8|18
1727951540000|2024-10-03 10:32:20|106215.5|106165.5|106229.2|106179.2|106229.2|106179.2|106215.5|106165.5|17
1727951550000|2024-10-03 10:32:30|106229.3|106179.3|106230.1|106180.1|106230.1|106180.1|106229.3|106179.3|10
1727951560000|2024-10-03 10:32:40|106230|106180|106239.2|106189.2|106239.7|106189.7|106229.6|106179.6|21
1727951570000|2024-10-03 10:32:50|106238.9|106188.9|106239.6|106189.6|106239.6|106189.6|106238.7|106188.7|6
1727951580000|2024-10-03 10:33:00|106239.7|106189.7|106240.1|106190.1|106240.8|106190.8|106239.5|106189.5|11
1727951590000|2024-10-03 10:33:10|106240|106190|106274.1|106224.1|106274.5|106224.5|106240|106190|28
1727951600000|2024-10-03 10:33:20|106274.2|106224.2|106275.6|106225.6|106275.6|106225.6|106273.9|106223.9|6
1727951610000|2024-10-03 10:33:30|106275.7|106225.7|106281.9|106231.9|106284|106234|106275.7|106225.7|19
1727951620000|2024-10-03 10:33:40|106281.8|106231.8|106271.6|106221.6|106281.8|106231.8|106269.7|106219.7|17
1727951630000|2024-10-03 10:33:50|106271.5|106221.5|106263.9|106213.9|106271.5|106221.5|106263.3|106213.3|17
1727951640000|2024-10-03 10:34:00|106263.5|106213.5|106275.1|106225.1|106275.1|106225.1|106263.5|106213.5|16
1727951650000|2024-10-03 10:34:10|106275.3|106225.3|106265.4|106215.4|106275.3|106225.3|106265.4|106215.4|11
1727951660000|2024-10-03 10:34:20|106266.1|106216.1|106277.8|106227.8|106278|106228|106265.5|106215.5|17
1727951670000|2024-10-03 10:34:30|106278.2|106228.2|106281.2|106231.2|106281.3|106231.3|106278.2|106228.2|12
1727951680000|2024-10-03 10:34:40|106281.1|106231.1|106287.3|106237.3|106287.3|106237.3|106277.7|106227.7|20
1727951690000|2024-10-03 10:34:50|106288.1|106238.1|106284.7|106234.7|106288.2|106238.2|106284.5|106234.5|8
1727951700000|2024-10-03 10:35:00|106285|106235|106298.9|106248.9|106303.9|106253.9|106285|106235|33
1727951710000|2024-10-03 10:35:10|106299.2|106249.2|106301|106251|106302|106252|106299.2|106249.2|9
1727951720000|2024-10-03 10:35:20|106309.6|106259.6|106328.1|106278.1|106328.1|106281.5|106306.5|106259.6|22
1727951730000|2024-10-03 10:35:30|106328.3|106278.3|106327|106277|106328.4|106278.4|106325.3|106275.3|12
1727951740000|2024-10-03 10:35:40|106328.1|106278.1|106344.2|106294.2|106344.2|106294.2|106328.1|106278.1|27
1727951750000|2024-10-03 10:35:50|106344.3|106294.3|106369.9|106319.9|106371.4|106321.4|106343.7|106293.7|24
1727951760000|2024-10-03 10:36:00|106370.6|106320.6|106369.6|106319.6|106370.6|106320.6|106366.5|106316.5|26
1727951770000|2024-10-03 10:36:10|106369.7|106319.7|106370.5|106320.5|106370.6|106320.6|106368.2|106318.2|11
1727951780000|2024-10-03 10:36:20|106371.3|106321.3|106377|106327|106382.8|106332.8|106370.2|106320.2|30
1727951790000|2024-10-03 10:36:30|106376.9|106326.9|106356.4|106306.4|106377|106327|106354.4|106304.4|28
1727951800000|2024-10-03 10:36:40|106355.9|106305.9|106352|106302|106355.9|106305.9|106345.6|106295.6|18
1727951810000|2024-10-03 10:36:50|106349.6|106299.6|106351.6|106301.6|106353.1|106303.1|106349.4|106299.4|10
1727951820000|2024-10-03 10:37:00|106351.7|106301.7|106354.7|106304.7|106354.7|106304.7|106351.7|106301.7|21
1727951830000|2024-10-03 10:37:10|106355.9|106305.9|106342.6|106292.6|106357.7|106307.7|106342.6|106292.6|20
1727951840000|2024-10-03 10:37:20|106343.2|106293.2|106346.7|106296.7|106346.7|106296.7|106340.6|106290.6|19
1727951850000|2024-10-03 10:37:30|106346.9|106296.9|106349.5|106299.5|106350.5|106300.5|106346.9|106296.9|22
1727951860000|2024-10-03 10:37:40|106350|106300|106360|106310|106360|106310|106350|106300|22
1727951870000|2024-10-03 10:37:50|106359.5|106309.5|106356.7|106306.7|106360.2|106322.2|106347.2|106305.5|21
1727951880000|2024-10-03 10:38:00|106357|106307|106356.5|106306.5|106357|106307|106356.4|106306.4|7
1727951890000|2024-10-03 10:38:10|106357|106307|106356.1|106306.1|106358.1|106308.1|106355.8|106305.8|12
1727951900000|2024-10-03 10:38:20|106355.7|106305.7|106355.5|106305.5|106356.6|106317.7|106341.9|106305|23
1727951910000|2024-10-03 10:38:30|106355.7|106305.7|106342.8|106292.8|106356.3|106306.3|106342.4|106292.4|18
1727951920000|2024-10-03 10:38:40|106342.7|106292.7|106313.1|106263.1|106342.7|106292.7|106313.1|106263.1|28
1727951930000|2024-10-03 10:38:50|106314|106264|106308|106258|106314.1|106264.1|106304.7|106254.7|23
1727951940000|2024-10-03 10:39:00|106308.8|106258.8|106312.8|106262.8|106312.8|106262.8|106307.9|106257.9|27
1727951950000|2024-10-03 10:39:10|106313.3|106263.3|106315.4|106265.4|106316.3|106266.3|106311.9|106261.9|17
1727951960000|2024-10-03 10:39:20|106316.5|106266.5|106314.7|106264.7|106317.3|106267.3|106314.1|106264.1|13
1727951970000|2024-10-03 10:39:30|106315.4|106265.4|106313.9|106263.9|106315.4|106265.4|106313.3|106263.3|8
1727951980000|2024-10-03 10:39:40|106315.2|106265.2|106312.5|106262.5|106316.5|106266.5|106312.5|106262.5|8
1727951990000|2024-10-03 10:39:50|106313.4|106263.4|106297.5|106272.5|106313.4|106272.5|106297.5|106255.5|20
1727952000000|2024-10-03 10:40:00|106296.5|106271.5|106285.1|106235.1|106296.8|106271.8|106278.8|106235.1|30
1727952010000|2024-10-03 10:40:10|106285.3|106235.3|106284.6|106234.6|106286.4|106236.4|106284.6|106234.6|8
1727952020000|2024-10-03 10:40:20|106285.2|106235.2|106299.8|106249.8|106299.8|106249.8|106285.2|106235.2|16
1727952030000|2024-10-03 10:40:30|106299.3|106249.3|106290.2|106265.2|106302|106269.6|106290.2|106248.6|18
1727952040000|2024-10-03 10:40:40|106289.8|106264.8|106290|106265|106290.4|106265.4|106289.4|106264.4|10
1727952050000|2024-10-03 10:40:50|106290.4|106265.4|106302.9|106252.9|106303.8|106266.6|106290.4|106251.6|22
1727952060000|2024-10-03 10:41:00|106303.1|106253.1|106296.9|106246.9|106303.4|106253.4|106296.8|106246.8|16
1727952070000|2024-10-03 10:41:10|106297|106247|106283.6|106233.6|106297|106247|106283.6|106233.6|19
1727952080000|2024-10-03 10:41:20|106283.9|106233.9|106258.5|106208.5|106283.9|106233.9|106258.2|106208.2|27
1727952090000|2024-10-03 10:41:30|106258.4|106208.4|106253.4|106203.4|106258.8|106208.8|106253.4|106203.4|17
1727952100000|2024-10-03 10:41:40|106252.8|106202.8|106213.6|106163.6|106252.8|106202.8|106210.5|106160.5|36
1727952110000|2024-10-03 10:41:50|106214.6|106164.6|106217.3|106167.3|106219.1|106169.1|106214.1|106164.1|28
1727952120000|2024-10-03 10:42:00|106217.6|106167.6|106217.8|106167.8|106220.3|106170.3|106216.5|106166.5|28
1727952130000|2024-10-03 10:42:10|106217.7|106167.7|106222|106172|106222|106172|106214.1|106164.1|31
1727952140000|2024-10-03 10:42:20|106218.9|106168.9|106210.2|106160.2|106218.9|106168.9|106203.9|106153.9|25
1727952150000|2024-10-03 10:42:30|106209.7|106159.7|106216.3|106166.3|106217.8|106167.8|106209|106159|24
1727952160000|2024-10-03 10:42:40|106218.4|106168.4|106216.5|106166.5|106219|106169|106214.8|106164.8|25
1727952170000|2024-10-03 10:42:50|106216.8|106166.8|106227.9|106177.9|106227.9|106177.9|106215.1|106165.1|22
1727952180000|2024-10-03 10:43:00|106230.3|106180.3|106258.4|106208.4|106269.5|106219.5|106229.5|106179.5|39
1727952190000|2024-10-03 10:43:10|106258.7|106208.7|106259.1|106209.1|106260.9|106210.9|106255.8|106205.8|27
1727952200000|2024-10-03 10:43:20|106257.6|106207.6|106243.6|106193.6|106257.6|106207.6|106240.3|106190.3|29
1727952210000|2024-10-03 10:43:30|106243.5|106193.5|106241.2|106191.2|106243.8|106193.8|106237.5|106187.5|23
1727952220000|2024-10-03 10:43:40|106241.3|106191.3|106237.2|106187.2|106241.3|106191.3|106236.9|106186.9|17
1727952230000|2024-10-03 10:43:50|106236.9|106186.9|106232.1|106182.1|106237.5|106187.5|106230|106180|23
1727952240000|2024-10-03 10:44:00|106231.9|106181.9|106221.6|106171.6|106232.6|106182.6|106219.1|106169.1|24
1727952250000|2024-10-03 10:44:10|106221.7|106171.7|106221.7|106171.7|106223.6|106173.6|106221.1|106171.1|19
1727952260000|2024-10-03 10:44:20|106219.1|106169.1|106216.2|106166.2|106220.3|106170.3|106216.2|106166.2|19
1727952270000|2024-10-03 10:44:30|106216.3|106166.3|106220.4|106170.4|106222.9|106172.9|106215.1|106165.1|20
1727952280000|2024-10-03 10:44:40|106220.8|106170.8|106222.7|106172.7|106224.5|106174.5|106220.8|106170.8|21
1727952290000|2024-10-03 10:44:50|106222.5|106172.5|106221.3|106171.3|106222.5|106172.5|106219.4|106169.4|18
1727952300000|2024-10-03 10:45:00|106221.2|106171.2|106217.8|106167.8|106221.2|106171.2|106214.3|106164.3|28
1727952310000|2024-10-03 10:45:10|106217.6|106167.6|106216.5|106166.5|106228.1|106178.1|106216.5|106166.5|33
1727952320000|2024-10-03 10:45:20|106216.2|106166.2|106218.1|106168.1|106218.1|106168.1|106216.1|106166.1|17
1727952330000|2024-10-03 10:45:30|106218|106168|106216.6|106166.6|106218|106168|106216.5|106166.5|10
1727952340000|2024-10-03 10:45:40|106216.7|106166.7|106218.3|106168.3|106218.5|106168.5|106216.7|106166.7|15
1727952350000|2024-10-03 10:45:50|106218.4|106168.4|106216.5|106166.5|106218.5|106168.5|106216.4|106166.4|18
1727952360000|2024-10-03 10:46:00|106216.7|106166.7|106214.2|106164.2|106216.7|106166.7|106213.7|106163.7|14
1727952370000|2024-10-03 10:46:10|106214.5|106164.5|106221.9|106171.9|106232.5|106182.5|106214.5|106164.5|26
1727952380000|2024-10-03 10:46:20|106221.7|106171.7|106217.5|106167.5|106225.5|106175.5|106217.1|106167.1|27
1727952390000|2024-10-03 10:46:30|106217.3|106167.3|106216.4|106166.4|106218.3|106168.3|106216.4|106166.4|18
1727952400000|2024-10-03 10:46:40|106216.2|106166.2|106217.2|106167.2|106217.3|106167.3|106215.8|106165.8|16
1727952410000|2024-10-03 10:46:50|106217.5|106167.5|106215.6|106165.6|106218.4|106168.4|106215.6|106165.6|19
1727952420000|2024-10-03 10:47:00|106216.2|106166.2|106216.9|106166.9|106217.9|106167.9|106215.9|106165.9|15
1727952430000|2024-10-03 10:47:10|106217.2|106167.2|106225.6|106175.6|106225.7|106175.7|106217.2|106167.2|16
1727952440000|2024-10-03 10:47:20|106225.5|106175.5|106232.2|106182.2|106233.4|106183.4|106222.7|106172.7|33
1727952450000|2024-10-03 10:47:30|106231.9|106181.9|106233.7|106183.7|106233.8|106183.8|106225.9|106175.9|28
1727952460000|2024-10-03 10:47:40|106233.9|106183.9|106232|106182|106233.9|106183.9|106230.1|106180.1|23
1727952470000|2024-10-03 10:47:50|106231.9|106181.9|106227.9|106177.9|106232.2|106182.2|106227.9|106177.9|13
1727952480000|2024-10-03 10:48:00|106227.5|106177.5|106223.7|106173.7|106229.7|106179.7|106223.3|106173.3|20
1727952490000|2024-10-03 10:48:10|106223.6|106173.6|106210.9|106160.9|106223.7|106173.7|106210.9|106160.9|21
1727952500000|2024-10-03 10:48:20|106211|106161|106215|106165|106215|106165|106210.9|106160.9|16
1727952510000|2024-10-03 10:48:30|106212.9|106162.9|106212|106162|106215.8|106165.8|106212|106162|23
1727952520000|2024-10-03 10:48:40|106212.2|106162.2|106219|106169|106219|106169|106212.2|106162.2|19
1727952530000|2024-10-03 10:48:50|106219.1|106169.1|106222|106172|106222|106172|106219.1|106169.1|13
1727952540000|2024-10-03 10:49:00|106221.9|106171.9|106222.5|106172.5|106223.2|106173.2|106221.7|106171.7|13
1727952550000|2024-10-03 10:49:10|106222.4|106172.4|106219.3|106169.3|106222.5|106172.5|106219.2|106169.2|16
1727952560000|2024-10-03 10:49:20|106219.4|106169.4|106224.3|106174.3|106226|106176|106218.9|106168.9|22
1727952570000|2024-10-03 10:49:30|106224.6|106174.6|106225.4|106175.4|106225.4|106175.4|106224.1|106174.1|9
1727952580000|2024-10-03 10:49:40|106225.3|106175.3|106224.7|106174.7|106227.2|106177.2|106224|106174|20
1727952590000|2024-10-03 10:49:50|106224.8|106174.8|106226.2|106176.2|106226.5|106176.5|106224.7|106174.7|10
1727952600000|2024-10-03 10:50:00|106226.8|106176.8|106232.1|106182.1|106233|106183|106226.2|106176.2|25
1727952610000|2024-10-03 10:50:10|106231.8|106181.8|106221.7|106171.7|106231.9|106181.9|106219.3|106169.3|23
1727952620000|2024-10-03 10:50:20|106221.8|106171.8|106221.6|106171.6|106222|106172|106221.6|106171.6|7
1727952630000|2024-10-03 10:50:30|106222.6|106172.6|106225|106175|106228.4|106178.4|106220.9|106170.9|25
1727952640000|2024-10-03 10:50:40|106224.9|106174.9|106225.8|106175.8|106225.9|106175.9|106224.9|106174.9|18
1727952650000|2024-10-03 10:50:50|106225.7|106175.7|106225.5|106175.5|106226|106176|106222.5|106172.5|16
1727952660000|2024-10-03 10:51:00|106225.3|106175.3|106224|106174|106225.3|106175.3|106221|106171|20
1727952670000|2024-10-03 10:51:10|106224.1|106174.1|106220.2|106170.2|106225.3|106175.3|106219.9|106169.9|18
1727952680000|2024-10-03 10:51:20|106219.9|106169.9|106221.1|106171.1|106222|106172|106218.8|106168.8|9
1727952690000|2024-10-03 10:51:30|106220.8|106170.8|106219.8|106169.8|106220.9|106170.9|106219|106169|19
1727952700000|2024-10-03 10:51:40|106219.4|106169.4|106221.3|106171.3|106221.3|106171.3|106219.2|106169.2|9
1727952710000|2024-10-03 10:51:50|106221.4|106171.4|106223.8|106173.8|106223.8|106173.8|106220.2|106170.2|18
1727952720000|2024-10-03 10:52:00|106223.3|106173.3|106223.7|106173.7|106223.7|106173.7|106217.9|106167.9|28
1727952730000|2024-10-03 10:52:10|106223.6|106173.6|106224.2|106174.2|106224.2|106174.2|106223.6|106173.6|14
1727952740000|2024-10-03 10:52:20|106224.1|106174.1|106227.1|106177.1|106227.1|106177.1|106224.1|106174.1|13
1727952750000|2024-10-03 10:52:30|106226.9|106176.9|106221.1|106171.1|106226.9|106176.9|106221.1|106171.1|17
1727952760000|2024-10-03 10:52:40|106221.2|106171.2|106220.7|106170.7|106221.2|106171.2|106214.9|106164.9|19
1727952770000|2024-10-03 10:52:50|106220.8|106170.8|106221.9|106171.9|106222.6|106172.6|106220.5|106170.5|14
1727952780000|2024-10-03 10:53:00|106221.7|106171.7|106217.6|106167.6|106221.7|106171.7|106216.6|106166.6|15
1727952790000|2024-10-03 10:53:10|106217.9|106167.9|106221.4|106171.4|106221.4|106171.4|106217.8|106167.8|15
1727952800000|2024-10-03 10:53:20|106221.7|106171.7|106225.1|106175.1|106226.7|106176.7|106221.7|106171.7|14
1727952810000|2024-10-03 10:53:30|106224.6|106174.6|106235.5|106185.5|106235.7|106185.7|106223.9|106173.9|18
1727952820000|2024-10-03 10:53:40|106235.4|106185.4|106233.1|106183.1|106235.4|106185.4|106233|106183|9
1727952830000|2024-10-03 10:53:50|106233.2|106183.2|106230.8|106180.8|106233.2|106183.2|106229.8|106179.8|11
1727952840000|2024-10-03 10:54:00|106230.9|106180.9|106234.4|106184.4|106234.6|106184.6|106230.9|106180.9|16
1727952850000|2024-10-03 10:54:10|106234.2|106184.2|106235.5|106185.5|106235.5|106185.5|106234|106184|18
1727952860000|2024-10-03 10:54:20|106232.3|106182.3|106229.2|106179.2|106232.3|106182.3|106229.1|106179.1|10
1727952870000|2024-10-03 10:54:30|106229.3|106179.3|106230.7|106180.7|106230.9|106180.9|106228.6|106178.6|9
1727952880000|2024-10-03 10:54:40|106230|106180|106228.1|106178.1|106230|106180|106227.3|106177.3|13
1727952890000|2024-10-03 10:54:50|106228.3|106178.3|106226.1|106176.1|106228.3|106178.3|106222.1|106172.1|19
1727952900000|2024-10-03 10:55:00|106226.2|106176.2|106228.7|106178.7|106230.9|106180.9|106225.6|106175.6|20
1727952910000|2024-10-03 10:55:10|106228.4|106178.4|106230.4|106180.4|106230.4|106180.4|106228.1|106178.1|10
1727952920000|2024-10-03 10:55:20|106230.5|106180.5|106233.6|106183.6|106234|106184|106229.8|106179.8|16
1727952930000|2024-10-03 10:55:30|106233.7|106183.7|106231.6|106181.6|106233.7|106183.7|106228.1|106178.1|19
1727952940000|2024-10-03 10:55:40|106231.5|106181.5|106231.4|106181.4|106231.5|106181.5|106231.3|106181.3|6
1727952950000|2024-10-03 10:55:50|106231.3|106181.3|106222.5|106172.5|106231.3|106181.3|106222|106172|12
1727952960000|2024-10-03 10:56:00|106222.3|106172.3|106221.6|106171.6|106222.3|106172.3|106221.3|106171.3|11
1727952970000|2024-10-03 10:56:10|106220.9|106170.9|106217.5|106167.5|106220.9|106170.9|106216.4|106166.4|14
1727952980000|2024-10-03 10:56:20|106217.4|106167.4|106224.2|106174.2|106224.2|106174.2|106217.4|106167.4|19
1727952990000|2024-10-03 10:56:30|106224.5|106174.5|106226.7|106176.7|106226.8|106176.8|106224|106174|15
1727953000000|2024-10-03 10:56:40|106226.8|106176.8|106227.1|106177.1|106228.2|106178.2|106226.6|106176.6|13
1727953010000|2024-10-03 10:56:50|106226.7|106176.7|106232.8|106182.8|106232.8|106182.8|106226.4|106176.4|14
1727953020000|2024-10-03 10:57:00|106233.4|106183.4|106231.4|106181.4|106235.8|106185.8|106231.4|106181.4|19
1727953030000|2024-10-03 10:57:10|106231.3|106181.3|106227.6|106177.6|106231.4|106181.4|106227.4|106177.4|16
1727953040000|2024-10-03 10:57:20|106225.6|106175.6|106225.4|106175.4|106226.3|106176.3|106222.7|106172.7|20
1727953050000|2024-10-03 10:57:30|106225.9|106175.9|106214.5|106164.5|106225.9|106175.9|106212.2|106162.2|18
1727953060000|2024-10-03 10:57:40|106210.5|106160.5|106213.8|106163.8|106227.6|106193.4|106210.5|106160.5|35
1727953070000|2024-10-03 10:57:50|106213.5|106163.5|106209.4|106159.4|106217.4|106167.4|106209.2|106159.2|30
1727953080000|2024-10-03 10:58:00|106209.1|106159.1|106231.3|106181.3|106231.7|106181.7|106206.9|106156.9|33
1727953090000|2024-10-03 10:58:10|106230|106180|106228|106203|106230.4|106203|106209.6|106172.1|24
1727953100000|2024-10-03 10:58:20|106228.4|106203.4|106240.8|106190.8|106241.8|106204|106225.7|106186.4|44
1727953110000|2024-10-03 10:58:30|106240.5|106190.5|106240.3|106190.3|106246.1|106196.1|106240.3|106190.3|22
1727953120000|2024-10-03 10:58:40|106240.8|106190.8|106241.5|106191.5|106243.6|106193.6|106240.7|106190.7|25
1727953130000|2024-10-03 10:58:50|106241.3|106191.3|106240.5|106190.5|106242.5|106192.5|106240.5|106190.5|16
1727953140000|2024-10-03 10:59:00|106240.2|106190.2|106237.8|106187.8|106240.2|106190.2|106237.8|106187.8|23
1727953150000|2024-10-03 10:59:10|106238.2|106188.2|106240.8|106190.8|106241|106191|106237.8|106187.8|30
1727953160000|2024-10-03 10:59:20|106240.6|106190.6|106242.6|106192.6|106242.6|106192.6|106238.3|106188.3|16
1727953170000|2024-10-03 10:59:30|106243.1|106193.1|106230.2|106205.2|106245.8|106211.6|106229.2|106193.1|25
1727953180000|2024-10-03 10:59:40|106230.1|106205.1|106222.9|106197.9|106231.6|106206.6|106222.6|106197.6|21
1727953190000|2024-10-03 10:59:50|106223.2|106198.2|106226.6|106201.6|106226.9|106201.9|106222.7|106197.7|20
1727953200000|2024-10-03 11:00:00|106226.8|106201.8|106224.6|106199.6|106227.3|106202.3|106223.7|106198.7|31
1727953210000|2024-10-03 11:00:10|106224.7|106199.7|106218.7|106193.7|106224.9|106199.9|106218.4|106193.4|22
1727953220000|2024-10-03 11:00:20|106218.4|106193.4|106209|106184|106218.4|106193.4|106207.5|106182.5|30
1727953230000|2024-10-03 11:00:30|106208.4|106183.4|106213.5|106188.5|106213.5|106188.5|106202.7|106177.7|28
1727953240000|2024-10-03 11:00:40|106211.8|106186.8|106214.8|106189.8|106215.2|106190.2|106206.7|106181.7|27
1727953250000|2024-10-03 11:00:50|106214.5|106189.5|106215.9|106190.9|106219.4|106194.4|106213.9|106188.9|26
1727953260000|2024-10-03 11:01:00|106215.5|106190.5|106212.7|106187.7|106215.5|106190.5|106212.1|106187.1|11
1727953270000|2024-10-03 11:01:10|106213|106188|106211.6|106186.6|106213.2|106188.2|106211.6|106186.6|18
1727953280000|2024-10-03 11:01:20|106211.7|106186.7|106216|106191|106216.4|106191.4|106211.3|106186.3|13
1727953290000|2024-10-03 11:01:30|106215.7|106190.7|106214.2|106189.2|106217.1|106192.1|106214.2|106189.2|17
1727953300000|2024-10-03 11:01:40|106214.5|106189.5|106220.9|106195.9|106221.1|106196.1|106213.8|106188.8|21
1727953310000|2024-10-03 11:01:50|106221.5|106196.5|106218.8|106193.8|106221.5|106196.5|106215.5|106190.5|21
1727953320000|2024-10-03 11:02:00|106219.2|106194.2|106218.2|106193.2|106220.4|106195.4|106214.2|106189.2|27
1727953330000|2024-10-03 11:02:10|106218.5|106193.5|106217|106192|106218.5|106193.5|106215.9|106190.9|15
1727953340000|2024-10-03 11:02:20|106218.1|106193.1|106218.2|106193.2|106224.9|106199.9|106217.1|106192.1|20
1727953350000|2024-10-03 11:02:30|106218.1|106193.1|106222.6|106197.6|106222.6|106197.6|106217.8|106192.8|13
1727953360000|2024-10-03 11:02:40|106222.1|106197.1|106223.9|106198.9|106224.7|106199.7|106221.1|106196.1|22
1727953370000|2024-10-03 11:02:50|106224|106199|106226.7|106201.7|106229.4|106204.4|106223.8|106198.8|17
1727953380000|2024-10-03 11:03:00|106226.5|106201.5|106224.9|106199.9|106228.2|106203.2|106222.6|106197.6|15
1727953390000|2024-10-03 11:03:10|106224.8|106199.8|106226.8|106201.8|106231.8|106206.8|106224.8|106199.8|22
1727953400000|2024-10-03 11:03:20|106226.6|106201.6|106230.6|106205.6|106230.6|106205.6|106226.2|106201.2|15
1727953410000|2024-10-03 11:03:30|106230.7|106205.7|106238.9|106213.9|106239.1|106214.1|106230.7|106205.7|26
1727953420000|2024-10-03 11:03:40|106239.1|106214.1|106238.9|106213.9|106239.3|106214.3|106238.7|106213.7|7
1727953430000|2024-10-03 11:03:50|106238.2|106213.2|106235|106210|106238.2|106213.2|106234.8|106209.8|15
1727953440000|2024-10-03 11:04:00|106234.9|106209.9|106242.1|106217.1|106242.2|106217.2|106234.9|106209.9|19
1727953450000|2024-10-03 11:04:10|106242.3|106217.3|106245.3|106220.3|106253.8|106228.8|106242.3|106217.3|33
1727953460000|2024-10-03 11:04:20|106244.9|106219.9|106245.8|106220.8|106246.8|106221.8|106243.8|106218.8|20
1727953470000|2024-10-03 11:04:30|106246|106221|106245.2|106220.2|106246|106221|106243.5|106218.5|13
1727953480000|2024-10-03 11:04:40|106245.3|106220.3|106245.3|106220.3|106245.5|106220.5|106245.3|106220.3|6
1727953490000|2024-10-03 11:04:50|106245.2|106220.2|106246.7|106221.7|106246.7|106221.7|106244.5|106219.5|12
1727953500000|2024-10-03 11:05:00|106246.5|106221.5|106246|106221|106246.5|106221.5|106244.3|106219.3|12
1727953510000|2024-10-03 11:05:10|106246.3|106221.3|106254|106229|106256.8|106231.8|106246.3|106221.3|20
1727953520000|2024-10-03 11:05:20|106253.9|106228.9|106250.3|106225.3|106253.9|106228.9|106249.8|106224.8|17
1727953530000|2024-10-03 11:05:30|106251.5|106226.5|106250|106225|106252.8|106227.8|106249.8|106224.8|16
1727953540000|2024-10-03 11:05:40|106250.2|106225.2|106250.6|106225.6|106250.8|106225.8|106249.8|106224.8|8
1727953550000|2024-10-03 11:05:50|106250.8|106225.8|106251|106226|106251|106226|106249.9|106224.9|9
1727953560000|2024-10-03 11:06:00|106250.5|106225.5|106249.2|106224.2|106250.5|106225.5|106247.5|106222.5|11
1727953570000|2024-10-03 11:06:10|106249.1|106224.1|106245.5|106220.5|106249.1|106224.1|106239.4|106214.4|12
1727953580000|2024-10-03 11:06:20|106247.5|106222.5|106247|106222|106248.6|106223.6|106247|106222|8
1727953590000|2024-10-03 11:06:30|106247.1|106222.1|106251.3|106226.3|106253.1|106228.1|106247.1|106222.1|19
1727953600000|2024-10-03 11:06:40|106250.9|106225.9|106250|106225|106250.9|106225.9|106248|106223|15
1727953610000|2024-10-03 11:06:50|106249.9|106224.9|106253.8|106228.8|106254.4|106229.4|106249.9|106224.9|7
1727953620000|2024-10-03 11:07:00|106253.5|106228.5|106256.4|106231.4|106256.6|106231.6|106253.3|106228.3|8
1727953630000|2024-10-03 11:07:10|106256.3|106231.3|106262.2|106237.2|106262.2|106237.2|106255.8|106230.8|14
1727953640000|2024-10-03 11:07:20|106261.9|106236.9|106259.4|106234.4|106261.9|106236.9|106258.7|106233.7|12
1727953650000|2024-10-03 11:07:30|106259.1|106234.1|106249.2|106224.2|106259.5|106234.5|106249.2|106224.2|15
1727953660000|2024-10-03 11:07:40|106249.1|106224.1|106251.1|106226.1|106251.5|106226.5|106248.5|106223.5|12
1727953670000|2024-10-03 11:07:50|106251|106226|106250|106225|106251|106226|106250|106225|15
1727953680000|2024-10-03 11:08:00|106250.3|106225.3|106244.9|106219.9|106250.3|106225.3|106244.9|106219.9|10
1727953690000|2024-10-03 11:08:10|106244.7|106219.7|106243.8|106218.8|106244.7|106219.7|106243.7|106218.7|5
1727953700000|2024-10-03 11:08:20|106244|106219|106248|106223|106248|106223|106244|106219|12
1727953710000|2024-10-03 11:08:30|106248.4|106223.4|106252.6|106227.6|106252.6|106227.6|106248.4|106223.4|12
1727953720000|2024-10-03 11:08:40|106253.1|106228.1|106259.9|106234.9|106261|106236|106253.1|106228.1|12
1727953730000|2024-10-03 11:08:50|106259.7|106234.7|106259.4|106234.4|106259.8|106234.8|106259.3|106234.3|11
1727953740000|2024-10-03 11:09:00|106259.6|106234.6|106261.6|106236.6|106261.6|106236.6|106259.5|106234.5|10
1727953750000|2024-10-03 11:09:10|106261.7|106236.7|106262.3|106237.3|106262.3|106237.3|106261.7|106236.7|4
1727953760000|2024-10-03 11:09:20|106262.4|106237.4|106261.4|106236.4|106267.3|106242.3|106261.4|106236.4|14
1727953770000|2024-10-03 11:09:30|106261.6|106236.6|106257.4|106232.4|106261.6|106236.6|106257.2|106232.2|15
1727953780000|2024-10-03 11:09:40|106257.1|106232.1|106247.6|106222.6|106257.1|106232.1|106247.3|106222.3|15
1727953790000|2024-10-03 11:09:50|106246.9|106221.9|106239.7|106214.7|106246.9|106221.9|106235.7|106210.7|27
1727953800000|2024-10-03 11:10:00|106239.3|106214.3|106201.9|106176.9|106239.3|106214.3|106201.6|106176.6|26
1727953810000|2024-10-03 11:10:10|106202|106177|106210.7|106185.7|106211.5|106186.5|106201.9|106176.9|19
1727953820000|2024-10-03 11:10:20|106210.8|106185.8|106209.8|106184.8|106210.8|106185.8|106207.4|106182.4|21
1727953830000|2024-10-03 11:10:30|106209.7|106184.7|106203.5|106178.5|106209.7|106184.7|106203.5|106178.5|18
1727953840000|2024-10-03 11:10:40|106203.4|106178.4|106199.9|106174.9|106203.4|106178.4|106197.3|106172.3|23
1727953850000|2024-10-03 11:10:50|106199.8|106174.8|106202.6|106177.6|106202.6|106177.6|106199.6|106174.6|12
1727953860000|2024-10-03 11:11:00|106203.5|106178.5|106203|106178|106203.5|106178.5|106200.6|106175.6|15
1727953870000|2024-10-03 11:11:10|106203.1|106178.1|106203.1|106178.1|106203.5|106178.5|106202.5|106177.5|15
1727953880000|2024-10-03 11:11:20|106202.2|106177.2|106198.1|106173.1|106203.2|106178.2|106198.1|106173.1|13
1727953890000|2024-10-03 11:11:30|106199.1|106174.1|106199.2|106174.2|106199.2|106174.2|106198.1|106173.1|4
1727953900000|2024-10-03 11:11:40|106198.9|106173.9|106182.1|106157.1|106198.9|106173.9|106170.5|106145.5|31
1727953910000|2024-10-03 11:11:50|106186.2|106161.2|106189.7|106164.7|106189.7|106164.7|106186.1|106161.1|28
1727953920000|2024-10-03 11:12:00|106189.6|106164.6|106186.3|106161.3|106190.9|106165.9|106186.1|106161.1|24
1727953930000|2024-10-03 11:12:10|106185.8|106160.8|106189.2|106164.2|106189.7|106164.7|106181.4|106156.4|23
1727953940000|2024-10-03 11:12:20|106189.3|106164.3|106189.1|106164.1|106189.7|106164.7|106187.7|106162.7|20
1727953950000|2024-10-03 11:12:30|106189|106164|106190.8|106165.8|106190.8|106165.8|106189|106164|16
1727953960000|2024-10-03 11:12:40|106190.6|106165.6|106190.6|106165.6|106190.6|106165.6|106188.9|106163.9|20
1727953970000|2024-10-03 11:12:50|106192.6|106167.6|106195.7|106170.7|106195.7|106170.7|106192.1|106167.1|25
1727953980000|2024-10-03 11:13:00|106195.6|106170.6|106195|106170|106197.5|106172.5|106194.3|106169.3|20
1727953990000|2024-10-03 11:13:10|106195.2|106170.2|106198.2|106173.2|106200.2|106175.2|106194.9|106169.9|20
1727954000000|2024-10-03 11:13:20|106198.4|106173.4|106194.3|106169.3|106200.2|106175.2|106194.3|106169.3|28
1727954010000|2024-10-03 11:13:30|106193.7|106168.7|106205.6|106180.6|106205.6|106180.6|106193.7|106168.7|18
1727954020000|2024-10-03 11:13:40|106205.7|106180.7|106208.8|106183.8|106209.6|106184.6|106205.7|106180.7|19
1727954030000|2024-10-03 11:13:50|106215.4|106190.4|106236.6|106211.6|106236.6|106211.6|106215.4|106190.4|32
1727954040000|2024-10-03 11:14:00|106236.8|106211.8|106234.9|106209.9|106238.3|106213.3|106234.7|106209.7|20
1727954050000|2024-10-03 11:14:10|106234.8|106209.8|106251.2|106226.2|106256.6|106231.6|106234.5|106209.5|29
1727954060000|2024-10-03 11:14:20|106248.4|106223.4|106254.6|106229.6|106254.6|106229.6|106246.8|106221.8|37
1727954070000|2024-10-03 11:14:30|106255.2|106230.2|106248.7|106223.7|106261|106236|106248.7|106223.7|9
1727954080000|2024-10-03 11:14:40|106248.2|106223.2|106260.2|106235.2|106261.1|106236.1|106248.2|106223.2|17
1727954090000|2024-10-03 11:14:50|106260.7|106235.7|106254.7|106229.7|106260.7|106235.7|106254|106229|15
1727954100000|2024-10-03 11:15:00|106255.3|106230.3|106254.5|106229.5|106257.3|106232.3|106254.5|106229.5|21
1727954110000|2024-10-03 11:15:10|106254.1|106229.1|106254.6|106229.6|106254.6|106229.6|106252.3|106227.3|11
1727954120000|2024-10-03 11:15:20|106254.7|106229.7|106267.9|106242.9|106268.8|106243.8|106254.7|106229.7|12
1727954130000|2024-10-03 11:15:30|106268.1|106243.1|106263.1|106238.1|106271.8|106246.8|106263.1|106238.1|17
1727954140000|2024-10-03 11:15:40|106265|106240|106255.5|106230.5|106266.5|106241.5|106247.8|106222.8|19
1727954150000|2024-10-03 11:15:50|106255.6|106230.6|106255|106230|106257.1|106232.1|106255|106230|13
1727954160000|2024-10-03 11:16:00|106256.2|106231.2|106268.6|106243.6|106268.6|106243.6|106256.2|106231.2|23
1727954170000|2024-10-03 11:16:10|106269|106244|106263.5|106238.5|106270.8|106245.8|106263.5|106238.5|18
1727954180000|2024-10-03 11:16:20|106263.6|106238.6|106263.4|106238.4|106265|106240|106263.1|106238.1|11
1727954190000|2024-10-03 11:16:30|106263.5|106238.5|106268.9|106243.9|106268.9|106243.9|106263.4|106238.4|22
1727954200000|2024-10-03 11:16:40|106268.7|106243.7|106273.5|106248.5|106275.6|106250.6|106268.7|106243.7|16
1727954210000|2024-10-03 11:16:50|106273.6|106248.6|106281|106256|106281|106256|106272.8|106247.8|22
1727954220000|2024-10-03 11:17:00|106281.4|106256.4|106315.8|106290.8|106318.3|106293.3|106281.3|106256.3|43
1727954230000|2024-10-03 11:17:10|106316|106291|106314.4|106289.4|106316|106291|106312.2|106287.2|29
1727954240000|2024-10-03 11:17:20|106316.5|106291.5|106313.4|106288.4|106317.6|106292.6|106312.5|106287.5|26
1727954250000|2024-10-03 11:17:30|106313.5|106288.5|106313.9|106288.9|106316.6|106291.6|106310.9|106285.9|27
1727954260000|2024-10-03 11:17:40|106314.6|106289.6|106301.4|106276.4|106314.6|106289.6|106300.9|106275.9|29
1727954270000|2024-10-03 11:17:50|106299.7|106274.7|106302.4|106277.4|106302.4|106277.4|106297.9|106272.9|20
1727954280000|2024-10-03 11:18:00|106302.3|106277.3|106300.4|106275.4|106304.5|106279.5|106296.6|106271.6|36
1727954290000|2024-10-03 11:18:10|106300.6|106275.6|106298.5|106273.5|106301.2|106276.2|106296.4|106271.4|23
1727954300000|2024-10-03 11:18:20|106299.1|106274.1|106294.9|106269.9|106301.4|106276.4|106294.6|106269.6|33
1727954310000|2024-10-03 11:18:30|106295.2|106270.2|106304.5|106279.5|106306.8|106281.8|106295.1|106270.1|40
1727954320000|2024-10-03 11:18:40|106305|106280|106305.9|106280.9|106306.4|106281.4|106302.1|106277.1|39
1727954330000|2024-10-03 11:18:50|106305.5|106280.5|106306.8|106281.8|106306.8|106281.8|106303|106278|27
1727954340000|2024-10-03 11:19:00|106306.3|106281.3|106305.7|106280.7|106307.6|106282.6|106304.8|106279.8|23
1727954350000|2024-10-03 11:19:10|106305.6|106280.6|106302.2|106277.2|106305.6|106280.6|106302.1|106277.1|36
1727954360000|2024-10-03 11:19:20|106302|106277|106304.2|106279.2|106304.2|106279.2|106301.2|106276.2|12
1727954370000|2024-10-03 11:19:30|106304.1|106279.1|106302|106277|106304.1|106279.1|106300.6|106275.6|28
1727954380000|2024-10-03 11:19:40|106301.4|106276.4|106293.6|106268.6|106301.6|106276.6|106291.3|106266.3|29
1727954390000|2024-10-03 11:19:50|106293.5|106268.5|106292.3|106267.3|106293.5|106268.5|106290.6|106265.6|17
1727954400000|2024-10-03 11:20:00|106292.1|106267.1|106285.9|106260.9|106294.5|106269.5|106285.1|106260.1|25
1727954410000|2024-10-03 11:20:10|106287.1|106262.1|106285.3|106260.3|106287.6|106262.6|106281.2|106256.2|26
1727954420000|2024-10-03 11:20:20|106285.5|106260.5|106284.6|106259.6|106286|106261|106284.2|106259.2|12
1727954430000|2024-10-03 11:20:30|106284.4|106259.4|106280.7|106255.7|106284.4|106259.4|106280.4|106255.4|20
1727954440000|2024-10-03 11:20:40|106280.6|106255.6|106276.8|106251.8|106282.1|106257.1|106268.5|106243.5|26
1727954450000|2024-10-03 11:20:50|106277.3|106252.3|106279.3|106254.3|106280.2|106255.2|106277.3|106252.3|16
1727954460000|2024-10-03 11:21:00|106279.9|106254.9|106282|106257|106282.9|106257.9|106279.9|106254.9|11
1727954470000|2024-10-03 11:21:10|106281.8|106256.8|106279.9|106254.9|106286.7|106261.7|106279.3|106254.3|33
1727954480000|2024-10-03 11:21:20|106279.7|106254.7|106279.1|106254.1|106280.1|106255.1|106278.2|106253.2|13
1727954490000|2024-10-03 11:21:30|106279.3|106254.3|106275.8|106250.8|106279.3|106254.3|106275.8|106250.8|10
1727954500000|2024-10-03 11:21:40|106275.6|106250.6|106279|106254|106279.7|106254.7|106275|106250|22
1727954510000|2024-10-03 11:21:50|106278.4|106253.4|106277|106252|106278.5|106253.5|106276.9|106251.9|7
1727954520000|2024-10-03 11:22:00|106276.8|106251.8|106277.4|106252.4|106279.1|106254.1|106276.8|106251.8|16
1727954530000|2024-10-03 11:22:10|106277.3|106252.3|106272.1|106247.1|106277.6|106252.6|106272.1|106247.1|20
1727954540000|2024-10-03 11:22:20|106271.9|106246.9|106272.1|106247.1|106272.8|106247.8|106271.8|106246.8|11
1727954550000|2024-10-03 11:22:30|106272.2|106247.2|106273.2|106248.2|106273.5|106248.5|106272.2|106247.2|13
1727954560000|2024-10-03 11:22:40|106273|106248|106261.4|106236.4|106273.3|106248.3|106260.2|106235.2|28
1727954570000|2024-10-03 11:22:50|106261.5|106236.5|106261.8|106236.8|106262.2|106237.2|106261.5|106236.5|10
1727954580000|2024-10-03 11:23:00|106262|106237|106263.5|106238.5|106264|106239|106262|106237|11
1727954590000|2024-10-03 11:23:10|106263.1|106238.1|106281.8|106256.8|106281.8|106256.8|106262.7|106237.7|25
1727954600000|2024-10-03 11:23:20|106282|106257|106284.7|106259.7|106284.8|106259.8|106282|106257|20
1727954610000|2024-10-03 11:23:30|106284.6|106259.6|106295.2|106270.2|106296.9|106271.9|106284.6|106259.6|28
1727954620000|2024-10-03 11:23:40|106295.9|106270.9|106286.6|106261.6|106298.5|106273.5|106286.6|106261.6|22
1727954630000|2024-10-03 11:23:50|106283|106258|106271.7|106246.7|106283|106258|106270.5|106245.5|21
1727954640000|2024-10-03 11:24:00|106272|106247|106279.8|106254.8|106281.8|106256.8|106271.7|106246.7|30
1727954650000|2024-10-03 11:24:10|106280|106255|106283.5|106258.5|106287.4|106262.4|106280|106255|34
1727954660000|2024-10-03 11:24:20|106283.1|106258.1|106283.8|106258.8|106285|106260|106283.1|106258.1|15
1727954670000|2024-10-03 11:24:30|106283.6|106258.6|106289.2|106264.2|106289.5|106264.5|106283.6|106258.6|20
1727954680000|2024-10-03 11:24:40|106289.4|106264.4|106291|106266|106291.6|106266.6|106289.4|106264.4|19
1727954690000|2024-10-03 11:24:50|106290.3|106265.3|106288.6|106263.6|106290.4|106265.4|106288.4|106263.4|12
1727954700000|2024-10-03 11:25:00|106288.1|106263.1|106288.2|106263.2|106288.2|106263.2|106288.1|106263.1|2
1727954710000|2024-10-03 11:25:10|106287.9|106262.9|106286.7|106261.7|106287.9|106262.9|106286.7|106261.7|7
1727954720000|2024-10-03 11:25:20|106286.6|106261.6|106275.3|106250.3|106289.9|106264.9|106275.3|106250.3|30
1727954730000|2024-10-03 11:25:30|106275.7|106250.7|106269.7|106244.7|106276.2|106251.2|106269.7|106244.7|16
1727954740000|2024-10-03 11:25:40|106268.9|106243.9|106283.4|106258.4|106283.6|106258.6|106268.9|106243.9|24
1727954750000|2024-10-03 11:25:50|106283.5|106258.5|106282.9|106257.9|106284.1|106259.1|106280.5|106255.5|17
1727954760000|2024-10-03 11:26:00|106283|106258|106284.3|106259.3|106284.4|106259.4|106283|106258|13
1727954770000|2024-10-03 11:26:10|106283.8|106258.8|106276.5|106251.5|106283.8|106258.8|106276.5|106251.5|19
1727954780000|2024-10-03 11:26:20|106276.7|106251.7|106264|106239|106276.8|106251.8|106263.9|106238.9|19
1727954790000|2024-10-03 11:26:30|106263.9|106238.9|106258.7|106233.7|106263.9|106238.9|106258.7|106233.7|9
1727954800000|2024-10-03 11:26:40|106258.8|106233.8|106268.7|106243.7|106270.6|106245.6|106258.8|106233.8|28
1727954810000|2024-10-03 11:26:50|106268.5|106243.5|106263.3|106238.3|106268.5|106243.5|106259.1|106234.1|27
1727954820000|2024-10-03 11:27:00|106263.1|106238.1|106261.6|106236.6|106263.5|106238.5|106260.6|106235.6|24
1727954830000|2024-10-03 11:27:10|106261.5|106236.5|106266|106241|106266|106241|106260|106235|14
1727954840000|2024-10-03 11:27:20|106265.9|106240.9|106263.4|106238.4|106270.4|106245.4|106263|106238|32
1727954850000|2024-10-03 11:27:30|106263.5|106238.5|106282.8|106257.8|106284.8|106259.8|106263.5|106238.5|26
1727954860000|2024-10-03 11:27:40|106282.5|106257.5|106297.4|106272.4|106305.8|106280.8|106282.5|106257.5|47
1727954870000|2024-10-03 11:27:50|106297.2|106272.2|106304|106279|106304.8|106279.8|106296.9|106271.9|39
1727954880000|2024-10-03 11:28:00|106304.2|106279.2|106328.5|106303.5|106328.5|106303.5|106298.6|106273.6|26
1727954890000|2024-10-03 11:28:10|106333.1|106308.1|106336.9|106286.9|106353.1|106328.1|106320.6|106286.3|56
1727954900000|2024-10-03 11:28:20|106336.6|106286.6|106335.7|106285.7|106337.6|106287.6|106331.5|106281.5|30
1727954910000|2024-10-03 11:28:30|106335.5|106285.5|106337|106287|106339|106289|106335.5|106285.5|26
1727954920000|2024-10-03 11:28:40|106337.2|106287.2|106355.4|106305.4|106362.5|106312.5|106336.5|106286.5|41
1727954930000|2024-10-03 11:28:50|106353.1|106303.1|106339.2|106289.2|106353.1|106303.1|106333.5|106283.5|46
1727954940000|2024-10-03 11:29:00|106338.9|106288.9|106327.8|106277.8|106342.4|106292.4|106326.6|106276.6|52
1727954950000|2024-10-03 11:29:10|106327.3|106277.3|106323.5|106273.5|106327.8|106277.8|106323.5|106273.5|30
1727954960000|2024-10-03 11:29:20|106323.9|106273.9|106326.2|106276.2|106326.8|106276.8|106322.3|106272.3|30
1727954970000|2024-10-03 11:29:30|106325.8|106275.8|106309.4|106284.4|106327.5|106287.9|106306.8|106270.6|37
1727954980000|2024-10-03 11:29:40|106310.2|106285.2|106307.3|106282.3|106310.9|106285.9|106305.9|106280.9|32
1727954990000|2024-10-03 11:29:50|106308.3|106283.3|106308.3|106283.3|106309.4|106284.4|106303.4|106278.4|49
1727955000000|2024-10-03 11:30:00|106308.1|106283.1|106319.6|106269.6|106319.8|106283.1|106298.1|106263.2|43
1727955010000|2024-10-03 11:30:10|106319.5|106269.5|106284.2|106259.2|106319.5|106274.5|106282.4|106257.4|46
1727955020000|2024-10-03 11:30:20|106283.6|106258.6|106280.1|106255.1|106285.2|106260.2|106278.6|106253.6|23
1727955030000|2024-10-03 11:30:30|106280.3|106255.3|106273.1|106248.1|106280.4|106255.4|106270.2|106245.2|30
1727955040000|2024-10-03 11:30:40|106273.4|106248.4|106263.4|106238.4|106274.1|106249.1|106263.4|106238.4|31
1727955050000|2024-10-03 11:30:50|106262.8|106237.8|106247.6|106222.6|106262.8|106237.8|106241.9|106216.9|38
1727955060000|2024-10-03 11:31:00|106247.3|106222.3|106238.5|106213.5|106247.5|106222.5|106238.4|106213.4|28
1727955070000|2024-10-03 11:31:10|106238.2|106213.2|106246|106221|106246.5|106221.5|106236|106211|30
1727955080000|2024-10-03 11:31:20|106245.6|106220.6|106245.4|106220.4|106248.2|106223.2|106241.8|106216.8|29
1727955090000|2024-10-03 11:31:30|106245.3|106220.3|106240.9|106215.9|106246.3|106221.3|106240.9|106215.9|26
1727955100000|2024-10-03 11:31:40|106240.2|106215.2|106250.7|106225.7|106252.7|106227.7|106240|106215|34
1727955110000|2024-10-03 11:31:50|106250.4|106225.4|106253|106228|106254.5|106229.5|106247.8|106222.8|25
1727955120000|2024-10-03 11:32:00|106253.3|106228.3|106253.6|106228.6|106254.8|106229.8|106253.3|106228.3|14
1727955130000|2024-10-03 11:32:10|106254|106229|106256.6|106231.6|106258|106233|106254|106229|15
1727955140000|2024-10-03 11:32:20|106256.3|106231.3|106258.8|106233.8|106259|106234|106254.2|106229.2|27
1727955150000|2024-10-03 11:32:30|106258.9|106233.9|106265.8|106240.8|106270.1|106245.1|106257.9|106232.9|39
1727955160000|2024-10-03 11:32:40|106264.3|106239.3|106263.9|106238.9|106265.7|106240.7|106263.9|106238.9|12
1727955170000|2024-10-03 11:32:50|106264.1|106239.1|106285.9|106260.9|106285.9|106260.9|106264.1|106239.1|34
1727955180000|2024-10-03 11:33:00|106286.2|106261.2|106270.6|106245.6|106291|106266|106270.3|106245.3|31
1727955190000|2024-10-03 11:33:10|106270.4|106245.4|106269.5|106244.5|106270.4|106245.4|106262.2|106237.2|25
1727955200000|2024-10-03 11:33:20|106269.1|106244.1|106276.5|106251.5|106277.7|106252.7|106265.2|106240.2|26
1727955210000|2024-10-03 11:33:30|106276.3|106251.3|106275.7|106250.7|106277.3|106252.3|106275.7|106250.7|17
1727955220000|2024-10-03 11:33:40|106275.5|106250.5|106262.5|106237.5|106275.5|106250.5|106262|106237|27
1727955230000|2024-10-03 11:33:50|106263|106238|106254.1|106229.1|106265|106240|106253.2|106228.2|26
1727955240000|2024-10-03 11:34:00|106254.7|106229.7|106269.7|106244.7|106269.7|106244.7|106254.7|106229.7|33
1727955250000|2024-10-03 11:34:10|106269.3|106244.3|106267.5|106242.5|106269.3|106244.3|106266.5|106241.5|25
1727955260000|2024-10-03 11:34:20|106267.9|106242.9|106273.1|106248.1|106274.1|106249.1|106265.7|106240.7|28
1727955270000|2024-10-03 11:34:30|106272.5|106247.5|106270.4|106245.4|106272.5|106247.5|106267.4|106242.4|26
1727955280000|2024-10-03 11:34:40|106270.5|106245.5|106270.7|106245.7|106271.3|106246.3|106267.5|106242.5|15
1727955290000|2024-10-03 11:34:50|106270.5|106245.5|106263.9|106238.9|106271|106246|106263.6|106238.6|27
1727955300000|2024-10-03 11:35:00|106263.7|106238.7|106257.3|106232.3|106263.7|106238.7|106257.3|106232.3|24
1727955310000|2024-10-03 11:35:10|106257.2|106232.2|106253.7|106228.7|106257.2|106232.2|106253.4|106228.4|14
1727955320000|2024-10-03 11:35:20|106254|106229|106242.1|106217.1|106254|106229|106240.5|106215.5|31
1727955330000|2024-10-03 11:35:30|106241.4|106216.4|106251.3|106226.3|106251.4|106226.4|106241.4|106216.4|20
1727955340000|2024-10-03 11:35:40|106251.4|106226.4|106243.7|106218.7|106253|106228|106243.6|106218.6|18
1727955350000|2024-10-03 11:35:50|106243.9|106218.9|106245.7|106220.7|106246.4|106221.4|106243.9|106218.9|19
1727955360000|2024-10-03 11:36:00|106246|106221|106224.8|106199.8|106246|106221|106222.3|106197.3|31
1727955370000|2024-10-03 11:36:10|106225.1|106200.1|106225.8|106200.8|106225.8|106200.8|106222.6|106197.6|22
1727955380000|2024-10-03 11:36:20|106226.5|106201.5|106225.7|106200.7|106230.6|106205.6|106224.5|106199.5|15
1727955390000|2024-10-03 11:36:30|106225.9|106200.9|106210.5|106185.5|106225.9|106200.9|106210.5|106185.5|22
1727955400000|2024-10-03 11:36:40|106210.6|106185.6|106211.7|106186.7|106213.7|106188.7|106205.4|106180.4|30
1727955410000|2024-10-03 11:36:50|106211.6|106186.6|106208.7|106183.7|106211.6|106186.6|106208.4|106183.4|11
1727955420000|2024-10-03 11:37:00|106208.2|106183.2|106211.1|106186.1|106211.1|106186.1|106207.9|106182.9|20
1727955430000|2024-10-03 11:37:10|106211|106186|106212.1|106187.1|106217|106192|106211|106186|25
1727955440000|2024-10-03 11:37:20|106212.5|106187.5|106208|106183|106213.1|106188.1|106208|106183|16
1727955450000|2024-10-03 11:37:30|106207.8|106182.8|106211.9|106186.9|106212.9|106187.9|106207.2|106182.2|26
1727955460000|2024-10-03 11:37:40|106212.3|106187.3|106206.4|106181.4|106212.3|106187.3|106205.3|106180.3|31
1727955470000|2024-10-03 11:37:50|106206.8|106181.8|106208|106183|106208.3|106183.3|106206.8|106181.8|10
1727955480000|2024-10-03 11:38:00|106208.1|106183.1|106199.7|106174.7|106208.1|106183.1|106196.7|106171.7|30
1727955490000|2024-10-03 11:38:10|106199.1|106174.1|106209.3|106184.3|106209.7|106184.7|106199.1|106174.1|15
1727955500000|2024-10-03 11:38:20|106209.6|106184.6|106213|106188|106216.4|106191.4|106209.6|106184.6|20
1727955510000|2024-10-03 11:38:30|106213.8|106188.8|106184.8|106159.8|106214.3|106189.3|106179.4|106154.4|32
1727955520000|2024-10-03 11:38:40|106184.1|106159.1|106181.6|106156.6|106184.1|106159.1|106175.8|106150.8|28
1727955530000|2024-10-03 11:38:50|106181|106156|106182.2|106157.2|106182.2|106157.2|106179.9|106154.9|17
1727955540000|2024-10-03 11:39:00|106182.3|106157.3|106193.1|106168.1|106194.1|106169.1|106178.9|106153.9|27
1727955550000|2024-10-03 11:39:10|106192.6|106167.6|106194.9|106169.9|106196.4|106171.4|106190.6|106165.6|35
1727955560000|2024-10-03 11:39:20|106194.8|106169.8|106196.9|106171.9|106199.8|106174.8|106194.8|106169.8|21
1727955570000|2024-10-03 11:39:30|106197.7|106172.7|106203.2|106178.2|106203.3|106178.3|106196.9|106171.9|21
1727955580000|2024-10-03 11:39:40|106203.1|106178.1|106196.3|106171.3|106203.5|106178.5|106196.1|106171.1|21
1727955590000|2024-10-03 11:39:50|106196.2|106171.2|106194.6|106169.6|106200.1|106175.1|106194.6|106169.6|22
1727955600000|2024-10-03 11:40:00|106195|106170|106196.8|106171.8|106197.7|106172.7|106193|106168|22
1727955610000|2024-10-03 11:40:10|106195.7|106170.7|106194.4|106169.4|106200.4|106175.4|106193.9|106168.9|33
1727955620000|2024-10-03 11:40:20|106194.2|106169.2|106195.4|106170.4|106196.1|106171.1|106194.2|106169.2|14
1727955630000|2024-10-03 11:40:30|106195.5|106170.5|106191.4|106166.4|106208.1|106183.1|106191.4|106166.4|26
1727955640000|2024-10-03 11:40:40|106191.1|106166.1|106201.2|106176.2|106201.2|106176.2|106190.6|106165.6|24
1727955650000|2024-10-03 11:40:50|106201.1|106176.1|106182.2|106157.2|106201.2|106176.2|106181.3|106156.3|26
1727955660000|2024-10-03 11:41:00|106178|106153|106186.3|106161.3|106186.3|106161.3|106176.4|106151.4|23
1727955670000|2024-10-03 11:41:10|106186.5|106161.5|106187.1|106162.1|106187.1|106162.1|106185.2|106160.2|15
1727955680000|2024-10-03 11:41:20|106187|106162|106192.5|106167.5|106193.8|106168.8|106187|106162|16
1727955690000|2024-10-03 11:41:30|106192.3|106167.3|106184.2|106159.2|106195.7|106170.7|106184.2|106159.2|22
1727955700000|2024-10-03 11:41:40|106182|106157|106176.6|106151.6|106183.2|106158.2|106176.6|106151.6|22
1727955710000|2024-10-03 11:41:50|106176.5|106151.5|106174.8|106149.8|106179.1|106154.1|106174.5|106149.5|25
1727955720000|2024-10-03 11:42:00|106174.4|106149.4|106178.8|106153.8|106179.5|106154.5|106174.4|106149.4|18
1727955730000|2024-10-03 11:42:10|106178.9|106153.9|106184.2|106159.2|106185|106160|106178.3|106153.3|23
1727955740000|2024-10-03 11:42:20|106184.4|106159.4|106177.3|106152.3|106186.9|106161.9|106174.3|106149.3|31
1727955750000|2024-10-03 11:42:30|106176.5|106151.5|106179.7|106154.7|106180.6|106155.6|106176.5|106151.5|18
1727955760000|2024-10-03 11:42:40|106179.9|106154.9|106175.6|106150.6|106180.9|106155.9|106175.6|106150.6|17
1727955770000|2024-10-03 11:42:50|106175.8|106150.8|106176|106151|106176.5|106151.5|106173.6|106148.6|16
1727955780000|2024-10-03 11:43:00|106176.2|106151.2|106177.5|106152.5|106181.5|106156.5|106165.8|106140.8|31
1727955790000|2024-10-03 11:43:10|106178|106153|106175.2|106150.2|106178|106153|106174|106149|15
1727955800000|2024-10-03 11:43:20|106175.1|106150.1|106168.1|106143.1|106175.1|106150.1|106168|106143|20
1727955810000|2024-10-03 11:43:30|106168.5|106143.5|106170|106145|106171.5|106146.5|106166|106141|23
1727955820000|2024-10-03 11:43:40|106169.8|106144.8|106166.9|106141.9|106170.1|106145.1|106165.1|106140.1|11
1727955830000|2024-10-03 11:43:50|106166.7|106141.7|106175.3|106150.3|106175.3|106150.3|106166.5|106141.5|16
1727955840000|2024-10-03 11:44:00|106175.7|106150.7|106180.3|106155.3|106181|106156|106174.9|106149.9|21
1727955850000|2024-10-03 11:44:10|106179.9|106154.9|106176|106151|106180.1|106155.1|106176|106151|22
1727955860000|2024-10-03 11:44:20|106175.7|106150.7|106172.5|106147.5|106175.7|106150.7|106172.5|106147.5|16
1727955870000|2024-10-03 11:44:30|106172.3|106147.3|106170|106145|106172.3|106147.3|106170|106145|6
1727955880000|2024-10-03 11:44:40|106170.3|106145.3|106172.6|106147.6|106172.6|106147.6|106170.3|106145.3|9
1727955890000|2024-10-03 11:44:50|106172.5|106147.5|106163.5|106138.5|106172.7|106147.7|106163.2|106138.2|27
1727955900000|2024-10-03 11:45:00|106163.6|106138.6|106170.3|106145.3|106170.3|106145.3|106157.9|106132.9|32
1727955910000|2024-10-03 11:45:10|106170.1|106145.1|106178.8|106153.8|106178.8|106153.8|106169|106144|25
1727955920000|2024-10-03 11:45:20|106179.1|106154.1|106167.2|106142.2|106193.3|106168.3|106167.2|106142.2|35
1727955930000|2024-10-03 11:45:30|106167.3|106142.3|106159.3|106134.3|106170|106145|106155.5|106130.5|35
1727955940000|2024-10-03 11:45:40|106159.1|106134.1|106153.6|106128.6|106159.2|106134.2|106151.6|106126.6|23
1727955950000|2024-10-03 11:45:50|106153.5|106128.5|106152.3|106127.3|106154.3|106129.3|106152.2|106127.2|11
1727955960000|2024-10-03 11:46:00|106151.4|106126.4|106153.4|106128.4|106153.4|106128.4|106149.6|106124.6|16
1727955970000|2024-10-03 11:46:10|106153.6|106128.6|106153|106128|106154.5|106129.5|106150.1|106125.1|17
1727955980000|2024-10-03 11:46:20|106153.2|106128.2|106151.9|106126.9|106155.3|106130.3|106151.9|106126.9|11
1727955990000|2024-10-03 11:46:30|106149.9|106124.9|106136.7|106111.7|106149.9|106124.9|106121.3|106096.3|40
1727956000000|2024-10-03 11:46:40|106137.1|106112.1|106135.5|106110.5|106140.2|106115.2|106135.5|106110.5|19
1727956010000|2024-10-03 11:46:50|106135.7|106110.7|106114.5|106089.5|106138.2|106113.2|106114.4|106089.4|36
1727956020000|2024-10-03 11:47:00|106114.4|106089.4|106122.8|106097.8|106122.8|106097.8|106114.4|106089.4|43
1727956030000|2024-10-03 11:47:10|106122.7|106097.7|106132.9|106107.9|106132.9|106107.9|106121.4|106096.4|29
1727956040000|2024-10-03 11:47:20|106133.1|106108.1|106143.4|106118.4|106143.4|106118.4|106129.8|106104.8|24
1727956050000|2024-10-03 11:47:30|106143.9|106118.9|106150.8|106125.8|106151|106126|106143.3|106118.3|37
1727956060000|2024-10-03 11:47:40|106149.9|106124.9|106154.9|106129.9|106154.9|106129.9|106149.5|106124.5|26
1727956070000|2024-10-03 11:47:50|106154.6|106129.6|106153|106128|106155.1|106130.1|106151.7|106126.7|24
1727956080000|2024-10-03 11:48:00|106152.9|106127.9|106154.1|106129.1|106155.1|106130.1|106152|106127|24
1727956090000|2024-10-03 11:48:10|106153.6|106128.6|106150|106125|106155|106130|106149.9|106124.9|18
1727956100000|2024-10-03 11:48:20|106149.9|106124.9|106156.9|106131.9|106156.9|106131.9|106148.7|106123.7|18
1727956110000|2024-10-03 11:48:30|106155.9|106130.9|106161.6|106136.6|106161.6|106136.6|106155|106130|15
1727956120000|2024-10-03 11:48:40|106161.2|106136.2|106154.9|106129.9|106161.2|106136.2|106153.2|106128.2|18
1727956130000|2024-10-03 11:48:50|106154.5|106129.5|106155.5|106130.5|106155.5|106130.5|106142.7|106117.7|20
1727956140000|2024-10-03 11:49:00|106155.3|106130.3|106148.9|106123.9|106156.6|106131.6|106137.4|106112.4|32
1727956150000|2024-10-03 11:49:10|106149.4|106124.4|106170.2|106145.2|106170.2|106145.2|106149.4|106124.4|28
1727956160000|2024-10-03 11:49:20|106170.3|106145.3|106170.6|106145.6|106170.6|106145.6|106167.1|106142.1|16
1727956170000|2024-10-03 11:49:30|106170.3|106145.3|106170.2|106145.2|106170.4|106145.4|106167.2|106142.2|10
1727956180000|2024-10-03 11:49:40|106170.6|106145.6|106183.3|106158.3|106183.6|106158.6|106170.6|106145.6|26
1727956190000|2024-10-03 11:49:50|106183.1|106158.1|106179.4|106154.4|106183.1|106158.1|106179.4|106154.4|14
1727956200000|2024-10-03 11:50:00|106179.2|106154.2|106174.7|106149.7|106180.7|106155.7|106171.2|106146.2|31
1727956210000|2024-10-03 11:50:10|106175.1|106150.1|106180.2|106155.2|106180.4|106155.4|106175.1|106150.1|17
1727956220000|2024-10-03 11:50:20|106180.4|106155.4|106176|106151|106183|106158|106176|106151|25
1727956230000|2024-10-03 11:50:30|106175.8|106150.8|106152.4|106127.4|106175.8|106150.8|106151.6|106126.6|30
1727956240000|2024-10-03 11:50:40|106152.7|106127.7|106150.3|106125.3|106152.7|106127.7|106148.2|106123.2|17
1727956250000|2024-10-03 11:50:50|106150.6|106125.6|106150.5|106125.5|106150.6|106125.6|106149.8|106124.8|9
1727956260000|2024-10-03 11:51:00|106150|106125|106152.6|106127.6|106153.4|106128.4|106147.9|106122.9|17
1727956270000|2024-10-03 11:51:10|106153.2|106128.2|106155.9|106130.9|106160.5|106135.5|106153.2|106128.2|22
1727956280000|2024-10-03 11:51:20|106156.6|106131.6|106159.1|106134.1|106159.1|106134.1|106156.2|106131.2|9
1727956290000|2024-10-03 11:51:30|106158.7|106133.7|106157.5|106132.5|106158.7|106133.7|106157.4|106132.4|8
1727956300000|2024-10-03 11:51:40|106156.9|106131.9|106159.5|106134.5|106161.1|106136.1|106156|106131|14
1727956310000|2024-10-03 11:51:50|106160.5|106135.5|106157.2|106132.2|106162.4|106137.4|106153.5|106128.5|23
1727956320000|2024-10-03 11:52:00|106156.9|106131.9|106157.7|106132.7|106158.2|106133.2|106155.4|106130.4|10
1727956330000|2024-10-03 11:52:10|106157.5|106132.5|106160.1|106135.1|106160.1|106135.1|106157.1|106132.1|14
1727956340000|2024-10-03 11:52:20|106160|106135|106146.5|106121.5|106160|106135|106145.3|106120.3|14
1727956350000|2024-10-03 11:52:30|106146.6|106121.6|106152.4|106127.4|106153.5|106128.5|106142.7|106117.7|19
1727956360000|2024-10-03 11:52:40|106152.5|106127.5|106151.1|106126.1|106152.9|106127.9|106151.1|106126.1|8
1727956370000|2024-10-03 11:52:50|106151|106126|106143.3|106118.3|106153.3|106128.3|106142.7|106117.7|20
1727956380000|2024-10-03 11:53:00|106142.9|106117.9|106140.2|106115.2|106143|106118|106139.4|106114.4|15
1727956390000|2024-10-03 11:53:10|106140.7|106115.7|106141|106116|106142.2|106117.2|106139.5|106114.5|14
1727956400000|2024-10-03 11:53:20|106141.7|106116.7|106141.4|106116.4|106145.3|106120.3|106140.1|106115.1|20
1727956410000|2024-10-03 11:53:30|106141.3|106116.3|106144.4|106119.4|106144.5|106119.5|106141.3|106116.3|12
1727956420000|2024-10-03 11:53:40|106144.5|106119.5|106141.6|106116.6|106144.7|106119.7|106141.6|106116.6|14
1727956430000|2024-10-03 11:53:50|106141.2|106116.2|106130.3|106105.3|106141.2|106116.2|106130.3|106105.3|28
1727956440000|2024-10-03 11:54:00|106127.5|106102.5|106122.4|106097.4|106127.5|106102.5|106122.3|106097.3|26
1727956450000|2024-10-03 11:54:10|106122|106097|106109.3|106084.3|106122|106097|106103.9|106078.9|36
1727956460000|2024-10-03 11:54:20|106109|106084|106109.5|106084.5|106110.6|106085.6|106108.4|106083.4|21
1727956470000|2024-10-03 11:54:30|106108.9|106083.9|106112.4|106087.4|106115|106090|106108.4|106083.4|26
1727956480000|2024-10-03 11:54:40|106113.8|106088.8|106109.1|106084.1|106115|106090|106104.7|106079.7|26
1727956490000|2024-10-03 11:54:50|106109.3|106084.3|106095|106070|106109.3|106084.3|106094.9|106069.9|22
1727956500000|2024-10-03 11:55:00|106094.8|106069.8|106088.7|106063.7|106097.2|106072.2|106088.7|106063.7|26
1727956510000|2024-10-03 11:55:10|106088.3|106063.3|106089.5|106064.5|106089.5|106064.5|106087.9|106062.9|12
1727956520000|2024-10-03 11:55:20|106088.9|106063.9|106086.8|106061.8|106088.9|106063.9|106082.7|106057.7|19
1727956530000|2024-10-03 11:55:30|106085.8|106060.8|106086|106061|106088.3|106063.3|106077.8|106052.8|20
1727956540000|2024-10-03 11:55:40|106086.8|106061.8|106099.3|106074.3|106100.3|106075.3|106086.3|106061.3|34
1727956550000|2024-10-03 11:55:50|106100.1|106075.1|106101.3|106076.3|106103.6|106078.6|106094.4|106069.4|27
1727956560000|2024-10-03 11:56:00|106101.9|106076.9|106107.6|106082.6|106109.1|106084.1|106097.3|106072.3|26
1727956570000|2024-10-03 11:56:10|106107.7|106082.7|106098.7|106073.7|106108.5|106083.5|106098.6|106073.6|24
1727956580000|2024-10-03 11:56:20|106101.1|106076.1|106102.2|106077.2|106102.7|106077.7|106101.1|106076.1|14
1727956590000|2024-10-03 11:56:30|106102.3|106077.3|106096.6|106071.6|106107.9|106082.9|106096.3|106071.3|33
1727956600000|2024-10-03 11:56:40|106096.5|106071.5|106086.9|106061.9|106096.6|106071.6|106086.4|106061.4|19
1727956610000|2024-10-03 11:56:50|106087|106062|106101.9|106076.9|106102.2|106077.2|106081.1|106056.1|38
1727956620000|2024-10-03 11:57:00|106101.8|106076.8|106103.5|106078.5|106103.8|106078.8|106100.7|106075.7|31
1727956630000|2024-10-03 11:57:10|106102.7|106077.7|106096.3|106071.3|106105|106080|106095.8|106070.8|21
1727956640000|2024-10-03 11:57:20|106095.7|106070.7|106094.5|106069.5|106096.7|106071.7|106094.5|106069.5|10
1727956650000|2024-10-03 11:57:30|106096.1|106071.1|106098.4|106073.4|106109.1|106084.1|106096.1|106071.1|34
1727956660000|2024-10-03 11:57:40|106098.1|106073.1|106094.1|106069.1|106098.1|106073.1|106089.4|106064.4|31
1727956670000|2024-10-03 11:57:50|106099|106074|106099|106074|106103.5|106078.5|106094.8|106069.8|39
1727956680000|2024-10-03 11:58:00|106099.7|106074.7|106084.2|106059.2|106102.2|106077.2|106083.4|106058.4|40
1727956690000|2024-10-03 11:58:10|106084.6|106059.6|106102.4|106077.4|106102.5|106077.5|106084.6|106059.6|32
1727956700000|2024-10-03 11:58:20|106102.2|106077.2|106099.9|106074.9|106110.6|106085.6|106099.9|106074.9|34
1727956710000|2024-10-03 11:58:30|106100.3|106075.3|106084.7|106059.7|106100.7|106075.7|106083.2|106058.2|32
1727956720000|2024-10-03 11:58:40|106086|106061|106087.8|106062.8|106088.1|106063.1|106085.2|106060.2|23
1727956730000|2024-10-03 11:58:50|106088.2|106063.2|106088.6|106063.6|106088.7|106063.7|106087.1|106062.1|16
1727956740000|2024-10-03 11:59:00|106088.1|106063.1|106093.2|106068.2|106096.1|106071.1|106088|106063|25
1727956750000|2024-10-03 11:59:10|106099|106074|106098|106073|106103.7|106078.7|106098|106073|38
1727956760000|2024-10-03 11:59:20|106098.1|106073.1|106101.1|106076.1|106101.5|106076.5|106097.8|106072.8|18
1727956770000|2024-10-03 11:59:30|106101.3|106076.3|106094.7|106069.7|106101.3|106076.3|106093.8|106068.8|36
1727956780000|2024-10-03 11:59:40|106095.5|106070.5|106102.1|106052.1|106110.7|106074.4|106089.1|106051.5|47
1727956790000|2024-10-03 11:59:50|106102|106052|106111.5|106061.5|106115.6|106065.6|106102|106052|32
1727956800000|2024-10-03 12:00:00|106111.7|106061.7|106129.6|106079.6|106130.8|106085.9|106107.1|106061.7|19
1727956810000|2024-10-03 12:00:10|106129.7|106079.7|106134.8|106084.8|106135.2|106085.2|106128.1|106078.1|23
1727956820000|2024-10-03 12:00:20|106134.5|106084.5|106123.6|106073.6|106143.5|106093.5|106123.6|106073.6|35
1727956830000|2024-10-03 12:00:30|106123.7|106073.7|106136.9|106086.9|106140.1|106090.1|106123.7|106073.7|38
1727956840000|2024-10-03 12:00:40|106136.4|106086.4|106128.8|106078.8|106138.5|106088.5|106128.7|106078.7|28
1727956850000|2024-10-03 12:00:50|106129.1|106079.1|106117.9|106067.9|106134.8|106084.8|106117.7|106067.7|39
1727956860000|2024-10-03 12:01:00|106117.3|106067.3|106123.5|106073.5|106124.1|106074.1|106112.3|106062.3|32
1727956870000|2024-10-03 12:01:10|106123.1|106073.1|106123.2|106073.2|106124.3|106074.3|106121.3|106071.3|16
1727956880000|2024-10-03 12:01:20|106122.9|106072.9|106132.5|106082.5|106139.4|106089.4|106120.7|106070.7|33
1727956890000|2024-10-03 12:01:30|106132|106082|106147.5|106097.5|106148.7|106098.7|106132|106082|18
1727956900000|2024-10-03 12:01:40|106148|106098|106145.5|106095.5|106149|106099|106145.5|106095.5|13
1727956910000|2024-10-03 12:01:50|106145.8|106095.8|106147|106097|106147|106097|106145.3|106095.3|18
1727956920000|2024-10-03 12:02:00|106147.1|106097.1|106144.4|106094.4|106147.7|106097.7|106144.4|106094.4|17
1727956930000|2024-10-03 12:02:10|106144.5|106094.5|106136.1|106086.1|106144.5|106094.5|106132.5|106082.5|24
1727956940000|2024-10-03 12:02:20|106135.7|106085.7|106137.9|106087.9|106138.5|106088.5|106135.7|106085.7|10
1727956950000|2024-10-03 12:02:30|106137.4|106087.4|106137.7|106087.7|106138.7|106088.7|106137.4|106087.4|8
1727956960000|2024-10-03 12:02:40|106138.2|106088.2|106132.3|106082.3|106138.2|106088.2|106132.3|106082.3|19
1727956970000|2024-10-03 12:02:50|106132.7|106082.7|106132.8|106082.8|106132.8|106082.8|106132|106082|6
1727956980000|2024-10-03 12:03:00|106132.4|106082.4|106138.7|106088.7|106138.7|106088.7|106128.4|106078.4|25
1727956990000|2024-10-03 12:03:10|106138.6|106088.6|106143.9|106093.9|106143.9|106093.9|106138.5|106088.5|18
1727957000000|2024-10-03 12:03:20|106144.4|106094.4|106145.8|106095.8|106146.9|106096.9|106143.1|106093.1|29
1727957010000|2024-10-03 12:03:30|106132.1|106107.1|106133.1|106108.1|106133.5|106108.5|106129.9|106104.9|15
1727957020000|2024-10-03 12:03:40|106134.1|106109.1|106136.5|106111.5|106138.5|106113.5|106134.1|106109.1|23
1727957030000|2024-10-03 12:03:50|106134.4|106109.4|106138.2|106113.2|106138.6|106113.6|106134.3|106109.3|18
1727957040000|2024-10-03 12:04:00|106137.9|106112.9|106144.7|106119.7|106145.9|106120.9|106137.9|106112.9|19
1727957050000|2024-10-03 12:04:10|106144.9|106119.9|106143.4|106118.4|106144.9|106119.9|106143.3|106118.3|14
1727957060000|2024-10-03 12:04:20|106143.6|106118.6|106141.1|106116.1|106143.6|106118.6|106141.1|106116.1|10
1727957070000|2024-10-03 12:04:30|106141|106116|106141.2|106116.2|106141.7|106116.7|106140.9|106115.9|7
1727957080000|2024-10-03 12:04:40|106140.7|106115.7|106147.1|106122.1|106150.2|106125.2|106137.9|106112.9|29
1727957090000|2024-10-03 12:04:50|106147.4|106122.4|106152|106127|106152.6|106127.6|106147.4|106122.4|13
1727957100000|2024-10-03 12:05:00|106151.6|106126.6|106155.1|106130.1|106155.1|106130.1|106151.1|106126.1|11
1727957110000|2024-10-03 12:05:10|106150.6|106125.6|106151.6|106126.6|106153.4|106128.4|106150.4|106125.4|19
1727957120000|2024-10-03 12:05:20|106151.3|106126.3|106163.2|106138.2|106166.7|106141.7|106151.3|106126.3|28
1727957130000|2024-10-03 12:05:30|106163.1|106138.1|106160.1|106135.1|106163.1|106138.1|106153.7|106128.7|32
1727957140000|2024-10-03 12:05:40|106159.7|106134.7|106145.8|106120.8|106159.7|106134.7|106145.5|106120.5|29
1727957150000|2024-10-03 12:05:50|106145.9|106120.9|106142.1|106117.1|106147.6|106122.6|106138.1|106113.1|31
1727957160000|2024-10-03 12:06:00|106141.8|106116.8|106139.7|106114.7|106141.8|106116.8|106137.6|106112.6|18
1727957170000|2024-10-03 12:06:10|106139.6|106114.6|106147.7|106122.7|106148.1|106123.1|106139.6|106114.6|22
1727957180000|2024-10-03 12:06:20|106147.6|106122.6|106157|106132|106157|106132|106146.8|106121.8|26
1727957190000|2024-10-03 12:06:30|106156.8|106131.8|106159.4|106134.4|106160.4|106135.4|106156.8|106131.8|28
1727957200000|2024-10-03 12:06:40|106159|106134|106151.3|106126.3|106159.1|106134.1|106151.3|106126.3|21
1727957210000|2024-10-03 12:06:50|106153|106128|106163.3|106138.3|106163.3|106138.3|106153|106128|24
1727957220000|2024-10-03 12:07:00|106166.6|106141.6|106171.7|106146.7|106173.8|106148.8|106166.6|106141.6|20
1727957230000|2024-10-03 12:07:10|106172.2|106147.2|106178.5|106153.5|106178.5|106153.5|106171.5|106146.5|24
1727957240000|2024-10-03 12:07:20|106178.6|106153.6|106174.9|106149.9|106184.3|106159.3|106174.9|106149.9|34
1727957250000|2024-10-03 12:07:30|106174.3|106149.3|106172.7|106147.7|106174.7|106149.7|106172.3|106147.3|17
1727957260000|2024-10-03 12:07:40|106173|106148|106178|106153|106178|106153|106172.2|106147.2|21
1727957270000|2024-10-03 12:07:50|106178.7|106153.7|106177.2|106152.2|106179.6|106154.6|106176.4|106151.4|24
1727957280000|2024-10-03 12:08:00|106177.3|106152.3|106193.4|106168.4|106194.7|106169.7|106177.3|106152.3|36
1727957290000|2024-10-03 12:08:10|106193.9|106168.9|106191.8|106166.8|106193.9|106168.9|106191|106166|25
1727957300000|2024-10-03 12:08:20|106190.9|106165.9|106193.6|106168.6|106193.7|106168.7|106190.7|106165.7|27
1727957310000|2024-10-03 12:08:30|106194|106169|106195.3|106170.3|106200.2|106175.2|106194|106169|19
1727957320000|2024-10-03 12:08:40|106195.9|106170.9|106194.2|106169.2|106196.3|106171.3|106193.3|106168.3|25
1727957330000|2024-10-03 12:08:50|106194.1|106169.1|106194.7|106169.7|106195.3|106170.3|106193.7|106168.7|10
1727957340000|2024-10-03 12:09:00|106194.9|106169.9|106194.8|106169.8|106195.9|106170.9|106194.8|106169.8|12
1727957350000|2024-10-03 12:09:10|106195.2|106170.2|106198.7|106173.7|106201.8|106176.8|106195.2|106170.2|18
1727957360000|2024-10-03 12:09:20|106199|106174|106194.9|106169.9|106199|106174|106193.6|106168.6|24
1727957370000|2024-10-03 12:09:30|106194.8|106169.8|106183.6|106158.6|106194.8|106169.8|106180.6|106155.6|18
1727957380000|2024-10-03 12:09:40|106183.9|106158.9|106179.2|106154.2|106183.9|106158.9|106174.6|106149.6|33
1727957390000|2024-10-03 12:09:50|106179.8|106154.8|106175.7|106150.7|106179.8|106154.8|106175.7|106150.7|20
1727957400000|2024-10-03 12:10:00|106175.3|106150.3|106187.3|106162.3|106190.2|106165.2|106175.3|106150.3|39
1727957410000|2024-10-03 12:10:10|106187|106162|106188.1|106163.1|106189.1|106164.1|106185.4|106160.4|20
1727957420000|2024-10-03 12:10:20|106187.9|106162.9|106174.1|106149.1|106187.9|106162.9|106173.7|106148.7|21
1727957430000|2024-10-03 12:10:30|106173.9|106148.9|106157.5|106132.5|106174.3|106149.3|106157.2|106132.2|29
1727957440000|2024-10-03 12:10:40|106159.3|106134.3|106161.5|106136.5|106162.4|106137.4|106159.3|106134.3|26
1727957450000|2024-10-03 12:10:50|106161.7|106136.7|106170.2|106145.2|106170.5|106145.5|106161.7|106136.7|22
1727957460000|2024-10-03 12:11:00|106170.3|106145.3|106175.8|106150.8|106179.9|106154.9|106168.7|106143.7|33
1727957470000|2024-10-03 12:11:10|106175.7|106150.7|106175|106150|106177.2|106152.2|106174.1|106149.1|17
1727957480000|2024-10-03 12:11:20|106175.1|106150.1|106179.9|106154.9|106179.9|106154.9|106175.1|106150.1|20
1727957490000|2024-10-03 12:11:30|106179.5|106154.5|106176.3|106151.3|106179.7|106154.7|106176.3|106151.3|17
1727957500000|2024-10-03 12:11:40|106176.7|106151.7|106178.1|106153.1|106178.3|106153.3|106176.7|106151.7|10
1727957510000|2024-10-03 12:11:50|106178|106153|106167|106142|106178.7|106153.7|106166.3|106141.3|16
1727957520000|2024-10-03 12:12:00|106166.3|106141.3|106182.2|106157.2|106182.7|106157.7|106165.4|106140.4|34
1727957530000|2024-10-03 12:12:10|106181.9|106156.9|106187.8|106162.8|106200|106175|106179.9|106154.9|30
1727957540000|2024-10-03 12:12:20|106187.7|106162.7|106197.6|106172.6|106198.4|106173.4|106185.3|106160.3|19
1727957550000|2024-10-03 12:12:30|106197.7|106172.7|106194.3|106169.3|106197.7|106172.7|106192.1|106167.1|32
1727957560000|2024-10-03 12:12:40|106193.8|106168.8|106197.9|106172.9|106197.9|106172.9|106193.8|106168.8|15
1727957570000|2024-10-03 12:12:50|106198.9|106173.9|106200.8|106175.8|106203|106178|106197.9|106172.9|18
1727957580000|2024-10-03 12:13:00|106200.7|106175.7|106199.3|106174.3|106203.1|106178.1|106198.7|106173.7|33
1727957590000|2024-10-03 12:13:10|106199.2|106174.2|106200.7|106175.7|106202|106177|106199.2|106174.2|10
1727957600000|2024-10-03 12:13:20|106200.5|106175.5|106199.2|106174.2|106200.5|106175.5|106199.2|106174.2|8
1727957610000|2024-10-03 12:13:30|106199|106174|106198.5|106173.5|106199|106174|106197.8|106172.8|5
1727957620000|2024-10-03 12:13:40|106199.5|106174.5|106203.7|106178.7|106203.7|106178.7|106199.4|106174.4|15
1727957630000|2024-10-03 12:13:50|106203.4|106178.4|106200.8|106175.8|106203.4|106178.4|106197.1|106172.1|27
1727957640000|2024-10-03 12:14:00|106201.3|106176.3|106197.4|106172.4|106202.9|106177.9|106197.3|106172.3|23
1727957650000|2024-10-03 12:14:10|106197.2|106172.2|106189.6|106164.6|106198|106173|106189.6|106164.6|11
1727957660000|2024-10-03 12:14:20|106189.9|106164.9|106192.8|106167.8|106192.8|106167.8|106189.6|106164.6|15
1727957670000|2024-10-03 12:14:30|106193.4|106168.4|106199.9|106174.9|106201.9|106176.9|106191.7|106166.7|24
1727957680000|2024-10-03 12:14:40|106200.2|106175.2|106203.1|106178.1|106203.1|106178.1|106200.2|106175.2|14
1727957690000|2024-10-03 12:14:50|106202.9|106177.9|106199|106174|106203.5|106178.5|106199|106174|8
1727957700000|2024-10-03 12:15:00|106198.6|106173.6|106198.1|106173.1|106199.4|106174.4|106195.8|106170.8|19
1727957710000|2024-10-03 12:15:10|106198.5|106173.5|106195.1|106170.1|106203|106178|106195.1|106170.1|25
1727957720000|2024-10-03 12:15:20|106194.9|106169.9|106195.4|106170.4|106196.4|106171.4|106194.9|106169.9|13
1727957730000|2024-10-03 12:15:30|106195.8|106170.8|106193.8|106168.8|106196.2|106171.2|106193.1|106168.1|19
1727957740000|2024-10-03 12:15:40|106193.3|106168.3|106202.2|106177.2|106202.2|106177.2|106193.3|106168.3|16
1727957750000|2024-10-03 12:15:50|106201.9|106176.9|106199.7|106174.7|106203|106178|106199.7|106174.7|8
1727957760000|2024-10-03 12:16:00|106199.8|106174.8|106200.5|106175.5|106201.3|106176.3|106199.4|106174.4|18
1727957770000|2024-10-03 12:16:10|106201|106176|106203.8|106178.8|106204|106179|106200.5|106175.5|16
1727957780000|2024-10-03 12:16:20|106204|106179|106202.6|106177.6|106204.2|106179.2|106201.8|106176.8|12
1727957790000|2024-10-03 12:16:30|106202.2|106177.2|106205.3|106180.3|106205.3|106180.3|106200.3|106175.3|11
1727957800000|2024-10-03 12:16:40|106209.1|106184.1|106198.6|106173.6|106211.3|106186.3|106198.6|106173.6|23
1727957810000|2024-10-03 12:16:50|106198.5|106173.5|106198.7|106173.7|106199.1|106174.1|106196.8|106171.8|11
1727957820000|2024-10-03 12:17:00|106198|106173|106199|106174|106199|106174|106196.7|106171.7|8
1727957830000|2024-10-03 12:17:10|106199.2|106174.2|106199.1|106174.1|106204.7|106179.7|106198.3|106173.3|21
1727957840000|2024-10-03 12:17:20|106198.9|106173.9|106198|106173|106199.6|106174.6|106195.4|106170.4|13
1727957850000|2024-10-03 12:17:30|106197.7|106172.7|106214.5|106189.5|106217.9|106192.9|106196.1|106171.1|25
1727957860000|2024-10-03 12:17:40|106215.1|106190.1|106233.3|106208.3|106245.3|106213.3|106214.5|106189.5|28
1727957870000|2024-10-03 12:17:50|106232.4|106207.4|106230.7|106205.7|106232.4|106207.4|106228.3|106203.3|40
1727957880000|2024-10-03 12:18:00|106230.5|106205.5|106236.3|106211.3|106236.3|106211.3|106227.7|106202.7|29
1727957890000|2024-10-03 12:18:10|106235.9|106210.9|106224|106199|106236.3|106211.3|106224|106199|24
1727957900000|2024-10-03 12:18:20|106221.7|106196.7|106221.8|106196.8|106221.8|106196.8|106220.4|106195.4|14
1727957910000|2024-10-03 12:18:30|106221.5|106196.5|106211.9|106186.9|106221.5|106196.5|106211.2|106186.2|17
1727957920000|2024-10-03 12:18:40|106211.4|106186.4|106201.4|106176.4|106211.4|106186.4|106198.4|106173.4|24
1727957930000|2024-10-03 12:18:50|106201.5|106176.5|106203.1|106178.1|106203.9|106178.9|106201.3|106176.3|18
1727957940000|2024-10-03 12:19:00|106202.9|106177.9|106203|106178|106203.7|106178.7|106202.9|106177.9|12
1727957950000|2024-10-03 12:19:10|106203.1|106178.1|106203.4|106178.4|106205.4|106180.4|106202.2|106177.2|23
1727957960000|2024-10-03 12:19:20|106203.7|106178.7|106202.2|106177.2|106205.5|106180.5|106202|106177|20
1727957970000|2024-10-03 12:19:30|106202.3|106177.3|106209.6|106184.6|106209.6|106184.6|106202|106177|21
1727957980000|2024-10-03 12:19:40|106209.8|106184.8|106205.2|106180.2|106210.3|106185.3|106205.2|106180.2|21
1727957990000|2024-10-03 12:19:50|106205.3|106180.3|106203.8|106178.8|106206.2|106181.2|106200.6|106175.6|27
1727958000000|2024-10-03 12:20:00|106204.4|106179.4|106213.1|106188.1|106219.4|106194.4|106203.2|106178.2|53
1727958010000|2024-10-03 12:20:10|106213.4|106188.4|106206.8|106181.8|106213.7|106188.7|106206.8|106181.8|24
1727958020000|2024-10-03 12:20:20|106206.9|106181.9|106197.8|106172.8|106206.9|106181.9|106197.2|106172.2|28
1727958030000|2024-10-03 12:20:30|106197.4|106172.4|106201.7|106176.7|106202|106177|106193.2|106168.2|27
1727958040000|2024-10-03 12:20:40|106200.7|106175.7|106204.1|106179.1|106204.8|106179.8|106199.9|106174.9|33
1727958050000|2024-10-03 12:20:50|106204.6|106179.6|106215.7|106190.7|106216.2|106191.2|106203.6|106178.6|29
1727958060000|2024-10-03 12:21:00|106216.1|106191.1|106228.5|106203.5|106228.8|106203.8|106214.4|106189.4|37
1727958070000|2024-10-03 12:21:10|106228.7|106203.7|106242.9|106217.9|106244.2|106219.2|106227.5|106202.5|37
1727958080000|2024-10-03 12:21:20|106242.6|106217.6|106242.8|106217.8|106243.3|106218.3|106239.5|106214.5|28
1727958090000|2024-10-03 12:21:30|106242.4|106217.4|106253|106228|106253|106228|106242.2|106217.2|22
1727958100000|2024-10-03 12:21:40|106252.9|106227.9|106238.6|106213.6|106253.2|106228.2|106238.6|106213.6|16
1727958110000|2024-10-03 12:21:50|106238.4|106213.4|106237.6|106212.6|106238.4|106213.4|106237.5|106212.5|11
1727958120000|2024-10-03 12:22:00|106237.3|106212.3|106212.1|106187.1|106237.3|106212.3|106211.6|106186.6|21
1727958130000|2024-10-03 12:22:10|106213.3|106188.3|106216.2|106191.2|106220.3|106195.3|106213.3|106188.3|15
1727958140000|2024-10-03 12:22:20|106216.1|106191.1|106233.9|106208.9|106235.3|106210.3|106216.1|106191.1|40
1727958150000|2024-10-03 12:22:30|106234|106209|106231.1|106206.1|106234.3|106209.3|106230.9|106205.9|16
1727958160000|2024-10-03 12:22:40|106231|106206|106230.4|106205.4|106231.5|106206.5|106229.2|106204.2|16
1727958170000|2024-10-03 12:22:50|106230.7|106205.7|106218.9|106193.9|106230.7|106205.7|106218.7|106193.7|17
1727958180000|2024-10-03 12:23:00|106219.2|106194.2|106222.8|106197.8|106222.9|106197.9|106218.4|106193.4|30
1727958190000|2024-10-03 12:23:10|106222.6|106197.6|106213.6|106188.6|106222.6|106197.6|106213.1|106188.1|24
1727958200000|2024-10-03 12:23:20|106213.5|106188.5|106223.6|106198.6|106223.6|106198.6|106213.5|106188.5|34
1727958210000|2024-10-03 12:23:30|106223.4|106198.4|106222.7|106197.7|106223.4|106198.4|106218.2|106193.2|30
1727958220000|2024-10-03 12:23:40|106221.4|106196.4|106220.9|106195.9|106222.8|106197.8|106218.1|106193.1|30
1727958230000|2024-10-03 12:23:50|106220.8|106195.8|106220.9|106195.9|106221|106196|106219.6|106194.6|19
1727958240000|2024-10-03 12:24:00|106220.5|106195.5|106223.7|106198.7|106224.2|106199.2|106219.7|106194.7|22
1727958250000|2024-10-03 12:24:10|106223.8|106198.8|106221.8|106196.8|106223.8|106198.8|106221.8|106196.8|8
1727958260000|2024-10-03 12:24:20|106222.1|106197.1|106231.5|106181.5|106232.3|106199.9|106221.1|106181.1|21
1727958270000|2024-10-03 12:24:30|106231.7|106181.7|106231.3|106181.3|106233.4|106183.4|106227.7|106177.7|29
1727958280000|2024-10-03 12:24:40|106232|106182|106228.1|106178.1|106232.8|106182.8|106227.2|106177.2|19
1727958290000|2024-10-03 12:24:50|106228.2|106178.2|106218.9|106168.9|106232.9|106182.9|106218.9|106168.9|33
1727958300000|2024-10-03 12:25:00|106218.3|106168.3|106222|106172|106225.7|106175.7|106218.3|106168.3|28
1727958310000|2024-10-03 12:25:10|106221.5|106171.5|106223.6|106173.6|106223.6|106173.6|106221.4|106171.4|20
1727958320000|2024-10-03 12:25:20|106223.5|106173.5|106206.8|106156.8|106223.7|106173.7|106206.5|106156.5|15
1727958330000|2024-10-03 12:25:30|106204.8|106154.8|106198.8|106148.8|106206.3|106156.3|106198.3|106148.3|29
1727958340000|2024-10-03 12:25:40|106199.1|106149.1|106200.5|106150.5|106202.2|106152.2|106199.1|106149.1|17
1727958350000|2024-10-03 12:25:50|106200.6|106150.6|106198.6|106173.6|106200.8|106173.6|106188.4|106150.5|8
1727958360000|2024-10-03 12:26:00|106202.5|106177.5|106205.5|106180.5|106207.9|106182.9|106202.5|106177.5|28
1727958370000|2024-10-03 12:26:10|106205.6|106180.6|106200.8|106175.8|106205.6|106180.6|106200.8|106175.8|20
1727958380000|2024-10-03 12:26:20|106200.7|106175.7|106203.3|106178.3|106203.3|106178.3|106197.8|106172.8|30
1727958390000|2024-10-03 12:26:30|106202.9|106177.9|106193.5|106168.5|106203.5|106178.5|106193.2|106168.2|25
1727958400000|2024-10-03 12:26:40|106193.8|106168.8|106171.1|106146.1|106195.5|106170.5|106168.3|106143.3|27
1727958410000|2024-10-03 12:26:50|106171.3|106146.3|106168.8|106143.8|106174.4|106149.4|106168.5|106143.5|25
1727958420000|2024-10-03 12:27:00|106169.4|106144.4|106168.6|106143.6|106170.5|106145.5|106168.5|106143.5|19
1727958430000|2024-10-03 12:27:10|106169.1|106144.1|106172.2|106147.2|106172.6|106147.6|106169|106144|18
1727958440000|2024-10-03 12:27:20|106172|106147|106175|106150|106175|106150|106170.5|106145.5|19
1727958450000|2024-10-03 12:27:30|106175.3|106150.3|106176.1|106151.1|106177.5|106152.5|106173.7|106148.7|26
1727958460000|2024-10-03 12:27:40|106175.5|106150.5|106186.4|106136.4|106187.1|106150.5|106171.8|106134.2|26
1727958470000|2024-10-03 12:27:50|106185.8|106135.8|106183.3|106133.3|106186.5|106136.5|106183.3|106133.3|29
1727958480000|2024-10-03 12:28:00|106183.4|106133.4|106184|106134|106184.2|106134.2|106181.1|106131.1|31
1727958490000|2024-10-03 12:28:10|106183.6|106133.6|106167.3|106117.3|106183.6|106133.6|106167.2|106117.2|24
1727958500000|2024-10-03 12:28:20|106167.1|106117.1|106146.6|106096.6|106167.3|106117.3|106143.7|106093.7|29
1727958510000|2024-10-03 12:28:30|106147|106097|106134|106084|106149.6|106099.6|106134|106084|26
1727958520000|2024-10-03 12:28:40|106133.7|106083.7|106136.5|106086.5|106136.5|106086.5|106133.6|106083.6|13
1727958530000|2024-10-03 12:28:50|106138|106088|106136.9|106086.9|106141.1|106091.1|106136.7|106086.7|21
1727958540000|2024-10-03 12:29:00|106137.1|106087.1|106140.1|106090.1|106141.6|106091.6|106133|106083|44
1727958550000|2024-10-03 12:29:10|106140.5|106090.5|106144.3|106094.3|106146.3|106096.3|106140.5|106090.5|48
1727958560000|2024-10-03 12:29:20|106144.9|106094.9|106140.5|106090.5|106144.9|106094.9|106139|106089|34
1727958570000|2024-10-03 12:29:30|106141.2|106091.2|106150.1|106100.1|106150.1|106100.1|106135.9|106085.9|50
1727958580000|2024-10-03 12:29:40|106151.9|106101.9|106152.6|106102.6|106155.3|106105.3|106134.3|106084.3|54
1727958590000|2024-10-03 12:29:50|106189|106063.2|106197|106022.5|106198.5|106118.4|106148.4|106022.5|44
1727958600000|2024-10-03 12:30:00|106206.9|106006.9|106169.9|105969.9|106206.9|106006.9|106125.8|105940.4|58
1727958610000|2024-10-03 12:30:10|106171.7|105971.7|106239.8|106056.2|106239.8|106056.2|106171.7|105971.7|62
1727958620000|2024-10-03 12:30:20|106238.8|106056.5|106147.4|106097.4|106258.7|106120.3|106133.3|106056.5|59
1727958630000|2024-10-03 12:30:30|106147.2|106097.2|106111.4|106061.4|106147.2|106097.2|106111.4|106061.4|45
1727958640000|2024-10-03 12:30:40|106108|106058|106147.6|106097.6|106147.6|106097.6|106108|106058|57
1727958650000|2024-10-03 12:30:50|106148.4|106098.4|106118.7|106068.7|106149.1|106099.1|106117|106067|39
1727958660000|2024-10-03 12:31:00|106118.4|106068.4|106106.1|106056.1|106129.1|106079.1|106104.8|106054.8|47
1727958670000|2024-10-03 12:31:10|106103.8|106053.8|106092.3|106042.3|106104.7|106054.7|106088.3|106038.3|48
1727958680000|2024-10-03 12:31:20|106091.6|106041.6|106085.9|106035.9|106091.6|106041.6|106082.3|106032.3|37
1727958690000|2024-10-03 12:31:30|106085.5|106035.5|106087|106037|106090.4|106040.4|106085.4|106035.4|21
1727958700000|2024-10-03 12:31:40|106088.2|106038.2|106116.4|106066.4|106126.3|106076.3|106086.9|106036.9|36
1727958710000|2024-10-03 12:31:50|106113.4|106063.4|106116.5|106066.5|106119.3|106069.3|106110.9|106060.9|32
1727958720000|2024-10-03 12:32:00|106118.4|106068.4|106114.7|106064.7|106118.9|106068.9|106113.6|106063.6|24
1727958730000|2024-10-03 12:32:10|106115.1|106065.1|106125.8|106075.8|106128.7|106078.7|106112.1|106062.1|32
1727958740000|2024-10-03 12:32:20|106125.6|106075.6|106125.6|106075.6|106127|106077|106121.5|106071.5|22
1727958750000|2024-10-03 12:32:30|106124.9|106074.9|106112.7|106062.7|106124.9|106074.9|106112.1|106062.1|23
1727958760000|2024-10-03 12:32:40|106112.6|106062.6|106124.6|106074.6|106124.6|106074.6|106112.6|106062.6|20
1727958770000|2024-10-03 12:32:50|106124.9|106074.9|106136.5|106086.5|106136.5|106086.5|106124.4|106074.4|17
1727958780000|2024-10-03 12:33:00|106137.1|106087.1|106151.6|106101.6|106154.2|106104.2|106137.1|106087.1|48
1727958790000|2024-10-03 12:33:10|106150.8|106100.8|106156.1|106106.1|106156.1|106106.1|106148.9|106098.9|30
1727958800000|2024-10-03 12:33:20|106156.4|106106.4|106183.1|106133.1|106185.5|106135.5|106156.4|106106.4|45
1727958810000|2024-10-03 12:33:30|106182.6|106132.6|106158.8|106108.8|106182.6|106132.6|106158.8|106108.8|46
1727958820000|2024-10-03 12:33:40|106158.1|106108.1|106183.4|106133.4|106183.4|106133.4|106155.9|106105.9|49
1727958830000|2024-10-03 12:33:50|106185|106135|106203.9|106153.9|106205.3|106155.3|106182.1|106132.1|52
1727958840000|2024-10-03 12:34:00|106204.1|106154.1|106169.6|106119.6|106205.5|106155.5|106169.3|106119.3|57
1727958850000|2024-10-03 12:34:10|106169.9|106119.9|106189.1|106139.1|106191.7|106141.7|106169.9|106119.9|51
1727958860000|2024-10-03 12:34:20|106188.8|106138.8|106183.9|106133.9|106195.9|106145.9|106183|106133|52
1727958870000|2024-10-03 12:34:30|106183.7|106133.7|106215.4|106165.4|106217.5|106167.5|106183.6|106133.6|49
1727958880000|2024-10-03 12:34:40|106215.9|106165.9|106223.9|106173.9|106223.9|106173.9|106205.5|106155.5|55
1727958890000|2024-10-03 12:34:50|106223.2|106173.2|106207.4|106157.4|106223.2|106173.2|106207.2|106157.2|41
1727958900000|2024-10-03 12:35:00|106207.5|106157.5|106213.2|106163.2|106214.5|106164.5|106202.4|106152.4|48
1727958910000|2024-10-03 12:35:10|106213|106163|106197.1|106147.1|106213.2|106163.2|106190.9|106140.9|53
1727958920000|2024-10-03 12:35:20|106196.9|106146.9|106204.3|106154.3|106204.3|106154.3|106193.5|106143.5|42
1727958930000|2024-10-03 12:35:30|106205.6|106155.6|106225.7|106175.7|106230|106180|106205.6|106155.6|38
1727958940000|2024-10-03 12:35:40|106225.4|106175.4|106204.1|106154.1|106228.5|106178.5|106203.8|106153.8|47
1727958950000|2024-10-03 12:35:50|106182.8|106157.8|106164.7|106139.7|106182.8|106157.8|106164.3|106139.3|43
1727958960000|2024-10-03 12:36:00|106165.8|106140.8|106154.2|106129.2|106170|106145|106153.1|106128.1|47
1727958970000|2024-10-03 12:36:10|106153.8|106128.8|106137.1|106112.1|106153.8|106128.8|106133.4|106108.4|51
1727958980000|2024-10-03 12:36:20|106137.3|106112.3|106127.5|106102.5|106137.3|106112.3|106126.2|106101.2|30
1727958990000|2024-10-03 12:36:30|106129.6|106104.6|106107.7|106082.7|106131.9|106106.9|106107.3|106082.3|45
1727959000000|2024-10-03 12:36:40|106108|106083|106110.8|106085.8|106112|106087|106108|106083|29
1727959010000|2024-10-03 12:36:50|106110.5|106085.5|106113.2|106088.2|106113.3|106088.3|106103.7|106078.7|25
1727959020000|2024-10-03 12:37:00|106113.3|106088.3|106123.7|106098.7|106131.9|106106.9|106113.3|106088.3|43
1727959030000|2024-10-03 12:37:10|106125.1|106100.1|106143.6|106118.6|106145.2|106120.2|106124|106099|40
1727959040000|2024-10-03 12:37:20|106140.3|106115.3|106136.3|106111.3|106140.3|106115.3|106131.7|106106.7|36
1727959050000|2024-10-03 12:37:30|106134.1|106109.1|106140.9|106115.9|106142.9|106117.9|106132|106107|35
1727959060000|2024-10-03 12:37:40|106160.6|106135.6|106150.4|106125.4|106179.8|106136.6|106147.3|106122.3|46
1727959070000|2024-10-03 12:37:50|106149.8|106124.8|106143.3|106118.3|106149.8|106124.8|106142.4|106117.4|41
1727959080000|2024-10-03 12:38:00|106143.4|106118.4|106144|106119|106146.6|106121.6|106126.1|106101.1|54
1727959090000|2024-10-03 12:38:10|106146.3|106121.3|106162.4|106137.4|106175.4|106150.4|106146.3|106121.3|45
1727959100000|2024-10-03 12:38:20|106162.6|106137.6|106151.5|106126.5|106163.6|106138.6|106147.1|106122.1|47
1727959110000|2024-10-03 12:38:30|106151.9|106126.9|106147.1|106122.1|106151.9|106126.9|106145|106120|31
1727959120000|2024-10-03 12:38:40|106144.8|106119.8|106147.5|106122.5|106151.3|106126.3|106144.8|106119.8|26
1727959130000|2024-10-03 12:38:50|106147.6|106122.6|106144.4|106119.4|106151.1|106126.1|106136.7|106111.7|44
1727959140000|2024-10-03 12:39:00|106144|106119|106146.1|106121.1|106148.1|106123.1|106144|106119|34
1727959150000|2024-10-03 12:39:10|106146|106121|106168.9|106143.9|106170.6|106145.6|106145.9|106120.9|41
1727959160000|2024-10-03 12:39:20|106169.6|106144.6|106191.9|106166.9|106194.4|106169.4|106169.5|106144.5|46
1727959170000|2024-10-03 12:39:30|106192.1|106167.1|106213.1|106188.1|106213.1|106188.1|106192.1|106167.1|46
1727959180000|2024-10-03 12:39:40|106214.7|106189.7|106214.3|106189.3|106223|106198|106213.6|106188.6|40
1727959190000|2024-10-03 12:39:50|106214.5|106189.5|106230.2|106205.2|106231.4|106206.4|106212.1|106187.1|40
1727959200000|2024-10-03 12:40:00|106231.1|106206.1|106245.4|106220.4|106245.4|106220.4|106230|106205|42
1727959210000|2024-10-03 12:40:10|106244.3|106219.3|106223.8|106198.8|106245.2|106220.2|106223.8|106198.8|52
1727959220000|2024-10-03 12:40:20|106222.9|106197.9|106222.9|106197.9|106226.6|106201.6|106219.9|106194.9|45
1727959230000|2024-10-03 12:40:30|106222.3|106197.3|106212|106187|106222.3|106197.3|106207.6|106182.6|43
1727959240000|2024-10-03 12:40:40|106212.1|106187.1|106221|106196|106226|106201|106212.1|106187.1|35
1727959250000|2024-10-03 12:40:50|106221.6|106196.6|106186.6|106161.6|106223.5|106198.5|106186.6|106161.6|46
1727959260000|2024-10-03 12:41:00|106185.4|106160.4|106187.4|106162.4|106191.1|106166.1|106182.5|106157.5|33
1727959270000|2024-10-03 12:41:10|106188|106163|106166.7|106141.7|106191.8|106166.8|106164.8|106139.8|42
1727959280000|2024-10-03 12:41:20|106169|106144|106171|106146|106172.2|106147.2|106167.9|106142.9|38
1727959290000|2024-10-03 12:41:30|106170.7|106145.7|106174|106149|106180.6|106155.6|106169.2|106144.2|27
1727959300000|2024-10-03 12:41:40|106174.3|106149.3|106175.9|106150.9|106178.3|106153.3|106173.4|106148.4|32
1727959310000|2024-10-03 12:41:50|106176.3|106151.3|106181.9|106156.9|106192.6|106167.6|106174.2|106149.2|40
1727959320000|2024-10-03 12:42:00|106184|106159|106172|106147|106184.4|106159.4|106170.2|106145.2|36
1727959330000|2024-10-03 12:42:10|106171.8|106146.8|106184|106159|106184|106159|106170.8|106145.8|30
1727959340000|2024-10-03 12:42:20|106184.2|106159.2|106196.8|106171.8|106198.4|106173.4|106184.2|106159.2|51
1727959350000|2024-10-03 12:42:30|106198.2|106173.2|106198.3|106173.3|106205.9|106180.9|106197.6|106172.6|36
1727959360000|2024-10-03 12:42:40|106198.8|106173.8|106214.7|106189.7|106215.6|106190.6|106198.8|106173.8|39
1727959370000|2024-10-03 12:42:50|106214.6|106189.6|106214.5|106189.5|106219.1|106194.1|106211.9|106186.9|35
1727959380000|2024-10-03 12:43:00|106215|106190|106217.9|106192.9|106219.5|106194.5|106214.4|106189.4|35
1727959390000|2024-10-03 12:43:10|106217.2|106192.2|106208.5|106183.5|106217.2|106192.2|106208.5|106183.5|49
1727959400000|2024-10-03 12:43:20|106208.2|106183.2|106210.4|106185.4|106211.6|106186.6|106207.5|106182.5|33
1727959410000|2024-10-03 12:43:30|106210.1|106185.1|106223.2|106198.2|106223.2|106198.2|106202|106177|43
1727959420000|2024-10-03 12:43:40|106222.9|106197.9|106220.1|106195.1|106222.9|106197.9|106217.3|106192.3|29
1727959430000|2024-10-03 12:43:50|106220.4|106195.4|106216.3|106191.3|106221.6|106196.6|106213.8|106188.8|32
1727959440000|2024-10-03 12:44:00|106216|106191|106205.5|106180.5|106216.2|106191.2|106204|106179|44
1727959450000|2024-10-03 12:44:10|106203.9|106178.9|106198.2|106173.2|106208.4|106183.4|106197.8|106172.8|33
1727959460000|2024-10-03 12:44:20|106198|106173|106199.3|106174.3|106201.2|106176.2|106195.9|106170.9|31
1727959470000|2024-10-03 12:44:30|106200.4|106175.4|106192.8|106167.8|106200.7|106175.7|106181.1|106156.1|34
1727959480000|2024-10-03 12:44:40|106190.8|106165.8|106165.1|106140.1|106190.8|106165.8|106164.3|106139.3|37
1727959490000|2024-10-03 12:44:50|106164.8|106139.8|106186.2|106161.2|106186.5|106161.5|106163.8|106138.8|31
1727959500000|2024-10-03 12:45:00|106186.3|106161.3|106180.8|106155.8|106201.1|106176.1|106180.8|106155.8|41
1727959510000|2024-10-03 12:45:10|106180.7|106155.7|106179.2|106154.2|106184.7|106159.7|106177.1|106152.1|35
1727959520000|2024-10-03 12:45:20|106179.4|106154.4|106177|106152|106179.4|106154.4|106176.9|106151.9|22
1727959530000|2024-10-03 12:45:30|106176.9|106151.9|106149.5|106124.5|106177.2|106152.2|106149.5|106124.5|34
1727959540000|2024-10-03 12:45:40|106150.4|106125.4|106164|106139|106164|106139|106143.6|106118.6|30
1727959550000|2024-10-03 12:45:50|106164.2|106139.2|106139.7|106114.7|106164.2|106139.2|106139|106114|31
1727959560000|2024-10-03 12:46:00|106140.5|106115.5|106134.1|106109.1|106140.5|106115.5|106133.8|106108.8|43
1727959570000|2024-10-03 12:46:10|106132.9|106107.9|106128.9|106103.9|106135.1|106110.1|106128.1|106103.1|30
1727959580000|2024-10-03 12:46:20|106128.7|106103.7|106108.8|106083.8|106128.7|106103.7|106108.8|106083.8|34
1727959590000|2024-10-03 12:46:30|106107.4|106082.4|106115|106090|106121.8|106096.8|106107.4|106082.4|31
1727959600000|2024-10-03 12:46:40|106118.5|106093.5|106129.6|106104.6|106131.7|106106.7|106118.2|106093.2|34
1727959610000|2024-10-03 12:46:50|106129.8|106104.8|106152.5|106127.5|106152.5|106127.5|106129.8|106104.8|45
1727959620000|2024-10-03 12:47:00|106153.1|106128.1|106173.5|106148.5|106173.5|106148.5|106153.1|106128.1|31
1727959630000|2024-10-03 12:47:10|106172.9|106147.9|106171.9|106146.9|106176.6|106151.6|106170.9|106145.9|35
1727959640000|2024-10-03 12:47:20|106171.4|106146.4|106177.5|106152.5|106177.8|106152.8|106169|106144|31
1727959650000|2024-10-03 12:47:30|106177.4|106152.4|106184.2|106159.2|106184.8|106159.8|106177.4|106152.4|16
1727959660000|2024-10-03 12:47:40|106184.6|106159.6|106218.3|106193.3|106237.8|106201.2|106184.6|106159.6|37
1727959670000|2024-10-03 12:47:50|106218.9|106193.9|106216.5|106191.5|106224.1|106199.1|106215.6|106190.6|32
1727959680000|2024-10-03 12:48:00|106215.3|106190.3|106219|106194|106219.6|106194.6|106212.1|106187.1|25
1727959690000|2024-10-03 12:48:10|106219.1|106194.1|106222.3|106197.3|106224.9|106199.9|106217|106192|43
1727959700000|2024-10-03 12:48:20|106222.4|106197.4|106214.9|106189.9|106222.4|106197.4|106212.4|106187.4|26
1727959710000|2024-10-03 12:48:30|106214.5|106189.5|106214.7|106189.7|106215.2|106190.2|106214.5|106189.5|15
1727959720000|2024-10-03 12:48:40|106215.4|106190.4|106217.4|106192.4|106218.2|106193.2|106215.4|106190.4|23
1727959730000|2024-10-03 12:48:50|106217.3|106192.3|106228.7|106203.7|106234.5|106209.5|106217.3|106192.3|37
1727959740000|2024-10-03 12:49:00|106228.4|106203.4|106226.3|106201.3|106231.3|106206.3|106224.7|106199.7|36
1727959750000|2024-10-03 12:49:10|106228.1|106203.1|106201.9|106176.9|106228.1|106203.1|106201.9|106176.9|38
1727959760000|2024-10-03 12:49:20|106201.2|106176.2|106203.1|106178.1|106203.1|106178.1|106194.9|106169.9|42
1727959770000|2024-10-03 12:49:30|106205.6|106180.6|106216.7|106191.7|106219.3|106194.3|106205.2|106180.2|31
1727959780000|2024-10-03 12:49:40|106216.2|106191.2|106202.6|106177.6|106216.2|106191.2|106198.2|106173.2|44
1727959790000|2024-10-03 12:49:50|106202.3|106177.3|106199.1|106174.1|106202.9|106177.9|106198|106173|29
1727959800000|2024-10-03 12:50:00|106199.2|106174.2|106190.3|106165.3|106203.8|106178.8|106189.4|106164.4|37
1727959810000|2024-10-03 12:50:10|106190.4|106165.4|106179.1|106154.1|106190.4|106165.4|106176.2|106151.2|33
1727959820000|2024-10-03 12:50:20|106179.6|106154.6|106168.9|106143.9|106180.3|106155.3|106166.6|106141.6|32
1727959830000|2024-10-03 12:50:30|106169.4|106144.4|106171.4|106146.4|106175.1|106150.1|106169|106144|28
1727959840000|2024-10-03 12:50:40|106171.3|106146.3|106152.3|106127.3|106171.3|106146.3|106152.3|106127.3|27
1727959850000|2024-10-03 12:50:50|106152.4|106127.4|106164.9|106139.9|106164.9|106139.9|106147.2|106122.2|33
1727959860000|2024-10-03 12:51:00|106165.5|106140.5|106152|106127|106171.3|106146.3|106151.9|106126.9|38
1727959870000|2024-10-03 12:51:10|106151.5|106126.5|106160.2|106135.2|106162.2|106137.2|106135.3|106110.3|45
1727959880000|2024-10-03 12:51:20|106160.6|106135.6|106167.8|106142.8|106167.8|106142.8|106149.4|106124.4|40
1727959890000|2024-10-03 12:51:30|106168.4|106143.4|106169.7|106144.7|106172.8|106147.8|106168.4|106143.4|26
1727959900000|2024-10-03 12:51:40|106169.1|106144.1|106159.2|106134.2|106169.1|106144.1|106159.2|106134.2|29
1727959910000|2024-10-03 12:51:50|106159.6|106134.6|106154.1|106129.1|106160.3|106135.3|106143.8|106118.8|46
1727959920000|2024-10-03 12:52:00|106155.1|106130.1|106149.4|106124.4|106165.3|106140.3|106149.4|106124.4|32
1727959930000|2024-10-03 12:52:10|106149.9|106124.9|106146.2|106121.2|106150.1|106125.1|106140.6|106115.6|24
1727959940000|2024-10-03 12:52:20|106146.7|106121.7|106168.2|106143.2|106169.9|106144.9|106146.7|106121.7|33
1727959950000|2024-10-03 12:52:30|106167.9|106142.9|106169.3|106144.3|106178.5|106153.5|106167.4|106142.4|47
1727959960000|2024-10-03 12:52:40|106167.2|106142.2|106153|106128|106167.2|106142.2|106153|106128|31
1727959970000|2024-10-03 12:52:50|106153.1|106128.1|106143.5|106118.5|106153.1|106128.1|106141.9|106116.9|32
1727959980000|2024-10-03 12:53:00|106144.3|106119.3|106152|106127|106153.4|106128.4|106143.5|106118.5|29
1727959990000|2024-10-03 12:53:10|106151.9|106126.9|106162.9|106137.9|106165.8|106140.8|106151.9|106126.9|44
1727960000000|2024-10-03 12:53:20|106162|106137|106190|106165|106191.4|106166.4|106160.9|106135.9|44
1727960010000|2024-10-03 12:53:30|106189.4|106164.4|106186.6|106161.6|106189.6|106164.6|106179.7|106154.7|33
1727960020000|2024-10-03 12:53:40|106187.1|106162.1|106210.8|106185.8|106210.8|106185.8|106187.1|106162.1|34
1727960030000|2024-10-03 12:53:50|106210.7|106185.7|106225.1|106200.1|106228.2|106203.2|106209.7|106184.7|30
1727960040000|2024-10-03 12:54:00|106224.6|106199.6|106205.6|106180.6|106228.2|106203.2|106205|106180|27
1727960050000|2024-10-03 12:54:10|106205.2|106180.2|106209.6|106184.6|106210.6|106185.6|106199.8|106174.8|36
1727960060000|2024-10-03 12:54:20|106210|106185|106184|106159|106211.8|106186.8|106184|106159|33
1727960070000|2024-10-03 12:54:30|106184.2|106159.2|106195.6|106170.6|106199|106174|106184.2|106159.2|38
1727960080000|2024-10-03 12:54:40|106195.3|106170.3|106203.3|106178.3|106203.8|106178.8|106187.4|106162.4|36
1727960090000|2024-10-03 12:54:50|106203.6|106178.6|106205.4|106180.4|106209.1|106184.1|106203.6|106178.6|29
1727960100000|2024-10-03 12:55:00|106206|106181|106217.2|106192.2|106217.9|106192.9|106206|106181|37
1727960110000|2024-10-03 12:55:10|106217.5|106192.5|106219.3|106194.3|106221.7|106196.7|106213.8|106188.8|24
1727960120000|2024-10-03 12:55:20|106219.5|106194.5|106215.6|106190.6|106220.2|106195.2|106214.5|106189.5|26
1727960130000|2024-10-03 12:55:30|106215.5|106190.5|106216.9|106191.9|106217.4|106192.4|106209.3|106184.3|30
1727960140000|2024-10-03 12:55:40|106217.7|106192.7|106227|106202|106227|106202|106217.1|106192.1|23
1727960150000|2024-10-03 12:55:50|106227.6|106202.6|106215.3|106190.3|106229.6|106204.6|106214.4|106189.4|30
1727960160000|2024-10-03 12:56:00|106214.2|106189.2|106220.1|106195.1|106224.7|106199.7|106211.6|106186.6|27
1727960170000|2024-10-03 12:56:10|106220.2|106195.2|106218.1|106193.1|106220.2|106195.2|106213.8|106188.8|13
1727960180000|2024-10-03 12:56:20|106218.5|106193.5|106224.9|106199.9|106224.9|106199.9|106218.5|106193.5|24
1727960190000|2024-10-03 12:56:30|106225.1|106200.1|106219.6|106194.6|106225.3|106200.3|106219.6|106194.6|23
1727960200000|2024-10-03 12:56:40|106219.3|106194.3|106221.7|106196.7|106222|106197|106217.6|106192.6|20
1727960210000|2024-10-03 12:56:50|106221.9|106196.9|106222.7|106197.7|106223.3|106198.3|106221.7|106196.7|15
1727960220000|2024-10-03 12:57:00|106223.3|106198.3|106276.7|106226.7|106277.2|106227.2|106223.3|106198.3|39
1727960230000|2024-10-03 12:57:10|106277.3|106227.3|106266.2|106216.2|106278.5|106228.5|106265.7|106215.7|19
1727960240000|2024-10-03 12:57:20|106264|106214|106258.5|106208.5|106264.4|106214.4|106257.5|106207.5|25
1727960250000|2024-10-03 12:57:30|106259|106209|106263.3|106213.3|106269.5|106219.5|106256.3|106206.3|50
1727960260000|2024-10-03 12:57:40|106263|106213|106258.9|106208.9|106269.7|106219.7|106258.9|106208.9|35
1727960270000|2024-10-03 12:57:50|106259.5|106209.5|106257.3|106207.3|106260.4|106210.4|106256.7|106206.7|27
1727960280000|2024-10-03 12:58:00|106256.6|106206.6|106266.7|106216.7|106266.7|106216.7|106253.5|106203.5|38
1727960290000|2024-10-03 12:58:10|106267.2|106217.2|106253.8|106228.8|106269.3|106231.1|106249.4|106216.7|44
1727960300000|2024-10-03 12:58:20|106253|106228|106255.3|106230.3|106258.9|106233.9|106250.3|106225.3|36
1727960310000|2024-10-03 12:58:30|106255.2|106230.2|106243.1|106218.1|106255.2|106230.2|106237.6|106212.6|53
1727960320000|2024-10-03 12:58:40|106242.6|106217.6|106241.7|106216.7|106243|106218|106235.2|106210.2|19
1727960330000|2024-10-03 12:58:50|106242.1|106217.1|106243.1|106218.1|106243.1|106218.1|106234.6|106209.6|33
1727960340000|2024-10-03 12:59:00|106242.9|106217.9|106240.3|106215.3|106251.2|106226.2|106240|106215|38
1727960350000|2024-10-03 12:59:10|106240|106215|106240|106215|106241.5|106216.5|106235.9|106210.9|26
1727960360000|2024-10-03 12:59:20|106240.3|106215.3|106215.7|106190.7|106240.6|106215.6|106211.9|106186.9|38
1727960370000|2024-10-03 12:59:30|106215.6|106190.6|106225.8|106200.8|106225.8|106200.8|106212|106187|44
1727960380000|2024-10-03 12:59:40|106227|106202|106232.5|106207.5|106233.1|106208.1|106227|106202|35
1727960390000|2024-10-03 12:59:50|106233.8|106208.8|106240|106215|106252.5|106227.5|106233.8|106208.8|43
1727960400000|2024-10-03 13:00:00|106240.2|106215.2|106239.9|106214.9|106241.4|106216.4|106237|106212|47
1727960410000|2024-10-03 13:00:10|106239.7|106214.7|106240.9|106215.9|106248.2|106223.2|106239|106214|41
1727960420000|2024-10-03 13:00:20|106240.6|106215.6|106225.1|106200.1|106241.2|106216.2|106225.1|106200.1|36
1727960430000|2024-10-03 13:00:30|106224.8|106199.8|106218.6|106193.6|106224.8|106199.8|106218.1|106193.1|27
1727960440000|2024-10-03 13:00:40|106218|106193|106215.6|106190.6|106218.7|106193.7|106214.4|106189.4|24
1727960450000|2024-10-03 13:00:50|106216.6|106191.6|106221.5|106196.5|106223.3|106198.3|106215.4|106190.4|26
1727960460000|2024-10-03 13:01:00|106222|106197|106222.1|106197.1|106223.3|106198.3|106216.7|106191.7|33
1727960470000|2024-10-03 13:01:10|106222.3|106197.3|106221.8|106196.8|106222.6|106197.6|106221.1|106196.1|29
1727960480000|2024-10-03 13:01:20|106221.6|106196.6|106222.6|106197.6|106223.2|106198.2|106221.5|106196.5|28
1727960490000|2024-10-03 13:01:30|106220.4|106195.4|106224.6|106199.6|106227.3|106202.3|106220.2|106195.2|38
1727960500000|2024-10-03 13:01:40|106224|106199|106228.4|106203.4|106232.3|106207.3|106222.5|106197.5|34
1727960510000|2024-10-03 13:01:50|106228.8|106203.8|106229.6|106204.6|106239.1|106214.1|106227.3|106202.3|38
1727960520000|2024-10-03 13:02:00|106230.3|106205.3|106243.2|106218.2|106244.4|106219.4|106229.2|106204.2|48
1727960530000|2024-10-03 13:02:10|106242.7|106217.7|106228|106203|106242.7|106217.7|106220.3|106195.3|50
1727960540000|2024-10-03 13:02:20|106228.7|106203.7|106233.5|106208.5|106235.9|106210.9|106228.7|106203.7|28
1727960550000|2024-10-03 13:02:30|106236.8|106211.8|106231.4|106206.4|106241|106216|106230.4|106205.4|34
1727960560000|2024-10-03 13:02:40|106230.4|106205.4|106230.2|106205.2|106231.7|106206.7|106229.6|106204.6|27
1727960570000|2024-10-03 13:02:50|106230|106205|106222.9|106197.9|106230|106205|106214.6|106189.6|34
1727960580000|2024-10-03 13:03:00|106223.2|106198.2|106233.2|106208.2|106235.2|106210.2|106223.1|106198.1|39
1727960590000|2024-10-03 13:03:10|106233.1|106208.1|106223.4|106198.4|106234.3|106209.3|106223.4|106198.4|30
1727960600000|2024-10-03 13:03:20|106223.7|106198.7|106206.1|106181.1|106224.5|106199.5|106205.3|106180.3|40
1727960610000|2024-10-03 13:03:30|106205.8|106180.8|106206.8|106181.8|106211.2|106186.2|106205.3|106180.3|39
1727960620000|2024-10-03 13:03:40|106206.4|106181.4|106194.1|106169.1|106206.4|106181.4|106189.7|106164.7|33
1727960630000|2024-10-03 13:03:50|106193.4|106168.4|106196.2|106171.2|106196.2|106171.2|106193.1|106168.1|16
1727960640000|2024-10-03 13:04:00|106196.5|106171.5|106195.6|106170.6|106215.1|106190.1|106195.5|106170.5|34
1727960650000|2024-10-03 13:04:10|106195.3|106170.3|106196.9|106171.9|106197.5|106172.5|106187.5|106162.5|29
1727960660000|2024-10-03 13:04:20|106197.4|106172.4|106201.3|106176.3|106202.7|106177.7|106196.6|106171.6|23
1727960670000|2024-10-03 13:04:30|106201.9|106176.9|106201|106176|106203.9|106178.9|106196.9|106171.9|23
1727960680000|2024-10-03 13:04:40|106200.9|106175.9|106194.7|106169.7|106201.5|106176.5|106190.4|106165.4|29
1727960690000|2024-10-03 13:04:50|106194.8|106169.8|106197.4|106172.4|106199.3|106174.3|106194.8|106169.8|30
1727960700000|2024-10-03 13:05:00|106198.1|106173.1|106191|106166|106198.1|106173.1|106186.6|106161.6|39
1727960710000|2024-10-03 13:05:10|106190.1|106165.1|106187.9|106162.9|106190.5|106165.5|106183.5|106158.5|25
1727960720000|2024-10-03 13:05:20|106188|106163|106198.4|106173.4|106198.4|106173.4|106185.1|106160.1|29
1727960730000|2024-10-03 13:05:30|106199|106174|106203.3|106178.3|106203.3|106178.3|106198.6|106173.6|19
1727960740000|2024-10-03 13:05:40|106203.5|106178.5|106210.3|106185.3|106210.3|106185.3|106203.5|106178.5|20
1727960750000|2024-10-03 13:05:50|106209.9|106184.9|106241.1|106216.1|106243.9|106218.9|106209.9|106184.9|41
1727960760000|2024-10-03 13:06:00|106241.5|106216.5|106232.8|106207.8|106243|106218|106231.6|106206.6|40
1727960770000|2024-10-03 13:06:10|106232.5|106207.5|106241.6|106216.6|106244.5|106219.5|106232.5|106207.5|31
1727960780000|2024-10-03 13:06:20|106240.3|106215.3|106233.6|106208.6|106241.5|106216.5|106233.6|106208.6|33
1727960790000|2024-10-03 13:06:30|106233.9|106208.9|106244|106219|106244.3|106219.3|106233.1|106208.1|29
1727960800000|2024-10-03 13:06:40|106244.3|106219.3|106241|106216|106244.9|106219.9|106240.5|106215.5|28
1727960810000|2024-10-03 13:06:50|106241.8|106216.8|106273.9|106223.9|106274.1|106225.8|106241.8|106216.1|27
1727960820000|2024-10-03 13:07:00|106274|106224|106274.2|106224.2|106275.6|106225.6|106269.7|106219.7|36
1727960830000|2024-10-03 13:07:10|106274|106224|106298.2|106248.2|106298.6|106248.6|106274|106224|35
1727960840000|2024-10-03 13:07:20|106298.1|106248.1|106298.1|106248.1|106302.5|106252.5|106294.4|106244.4|28
1727960850000|2024-10-03 13:07:30|106297.7|106247.7|106275.3|106225.3|106297.7|106247.7|106274|106224|41
1727960860000|2024-10-03 13:07:40|106276.2|106226.2|106277.6|106227.6|106279.8|106229.8|106271.7|106221.7|39
1727960870000|2024-10-03 13:07:50|106277|106227|106284.9|106234.9|106285.7|106235.7|106277|106227|36
1727960880000|2024-10-03 13:08:00|106285.3|106235.3|106292.9|106242.9|106300.3|106250.3|106285.3|106235.3|29
1727960890000|2024-10-03 13:08:10|106293.5|106243.5|106301.3|106251.3|106301.3|106251.3|106292.6|106242.6|32
1727960900000|2024-10-03 13:08:20|106300.1|106250.1|106301.5|106251.5|106302.8|106252.8|106298.2|106248.2|26
1727960910000|2024-10-03 13:08:30|106301.6|106251.6|106304.3|106254.3|106304.3|106254.3|106299.7|106249.7|22
1727960920000|2024-10-03 13:08:40|106304.5|106254.5|106303.6|106253.6|106305|106255|106303.3|106253.3|29
1727960930000|2024-10-03 13:08:50|106303.1|106253.1|106298.5|106248.5|106304|106254|106298.5|106248.5|33
1727960940000|2024-10-03 13:09:00|106298.2|106248.2|106282|106257|106298.2|106257.2|106276|106233|31
1727960950000|2024-10-03 13:09:10|106281.9|106256.9|106291.3|106266.3|106291.5|106266.5|106277.8|106252.8|21
1727960960000|2024-10-03 13:09:20|106291.7|106266.7|106283.9|106258.9|106292.1|106267.1|106283.2|106258.2|25
1727960970000|2024-10-03 13:09:30|106283.6|106258.6|106271.5|106246.5|106283.6|106258.6|106270.6|106245.6|29
1727960980000|2024-10-03 13:09:40|106271.4|106246.4|106277.8|106252.8|106279.5|106254.5|106266.3|106241.3|27
1727960990000|2024-10-03 13:09:50|106278.1|106253.1|106259|106234|106278.4|106253.4|106259|106234|31
1727961000000|2024-10-03 13:10:00|106258.7|106233.7|106270.4|106245.4|106272|106247|106258.7|106233.7|30
1727961010000|2024-10-03 13:10:10|106270|106245|106270.5|106245.5|106270.7|106245.7|106267.9|106242.9|17
1727961020000|2024-10-03 13:10:20|106269.9|106244.9|106267.6|106242.6|106273.4|106248.4|106267.6|106242.6|24
1727961030000|2024-10-03 13:10:30|106264.3|106239.3|106255.6|106205.6|106264.3|106239.3|106234|106205.6|29
1727961040000|2024-10-03 13:10:40|106255.9|106205.9|106245.8|106195.8|106255.9|106205.9|106244.7|106194.7|33
1727961050000|2024-10-03 13:10:50|106245.3|106195.3|106250|106200|106250.3|106200.3|106241.4|106191.4|22
1727961060000|2024-10-03 13:11:00|106237.8|106212.8|106234.5|106209.5|106244.3|106219.3|106234.4|106209.4|33
1727961070000|2024-10-03 13:11:10|106234.4|106209.4|106238.8|106213.8|106244.9|106219.9|106234.4|106209.4|47
1727961080000|2024-10-03 13:11:20|106238.6|106213.6|106203.2|106178.2|106239.6|106214.6|106202.7|106177.7|48
1727961090000|2024-10-03 13:11:30|106202.6|106177.6|106185.1|106160.1|106203.2|106178.2|106184.9|106159.9|38
1727961100000|2024-10-03 13:11:40|106185.8|106160.8|106180.9|106155.9|106190.7|106165.7|106180.4|106155.4|45
1727961110000|2024-10-03 13:11:50|106180.4|106155.4|106146.9|106121.9|106180.4|106155.4|106146.9|106121.9|39
1727961120000|2024-10-03 13:12:00|106147.1|106122.1|106172.1|106147.1|106173.5|106148.5|106146.4|106121.4|56
1727961130000|2024-10-03 13:12:10|106173.5|106148.5|106182.1|106157.1|106182.1|106157.1|106161.1|106136.1|37
1727961140000|2024-10-03 13:12:20|106182.3|106157.3|106189.2|106164.2|106189.2|106164.2|106180.4|106155.4|22
1727961150000|2024-10-03 13:12:30|106189.1|106164.1|106175.2|106150.2|106189.1|106164.1|106174.8|106149.8|27
1727961160000|2024-10-03 13:12:40|106175.3|106150.3|106177|106152|106178.1|106153.1|106175.3|106150.3|14
1727961170000|2024-10-03 13:12:50|106177.4|106152.4|106176.4|106151.4|106178|106153|106176|106151|13
1727961180000|2024-10-03 13:13:00|106176.7|106151.7|106164.1|106139.1|106180.8|106155.8|106163.8|106138.8|21
1727961190000|2024-10-03 13:13:10|106163.8|106138.8|106178.5|106153.5|106178.5|106153.5|106163.6|106138.6|30
1727961200000|2024-10-03 13:13:20|106178.7|106153.7|106180.1|106155.1|106180.1|106155.1|106178.1|106153.1|9
1727961210000|2024-10-03 13:13:30|106180.4|106155.4|106177.8|106152.8|106181.3|106156.3|106177.1|106152.1|21
1727961220000|2024-10-03 13:13:40|106178.2|106153.2|106175.4|106150.4|106178.2|106153.2|106174.9|106149.9|13
1727961230000|2024-10-03 13:13:50|106175.5|106150.5|106172.5|106147.5|106175.5|106150.5|106170.4|106145.4|21
1727961240000|2024-10-03 13:14:00|106172.8|106147.8|106174.8|106149.8|106176.9|106151.9|106172.1|106147.1|19
1727961250000|2024-10-03 13:14:10|106175.1|106150.1|106182.6|106157.6|106184.8|106159.8|106175.1|106150.1|24
1727961260000|2024-10-03 13:14:20|106182.5|106157.5|106180.5|106155.5|106183.3|106158.3|106178.6|106153.6|21
1727961270000|2024-10-03 13:14:30|106180.2|106155.2|106180.4|106155.4|106182.4|106157.4|106178.1|106153.1|23
1727961280000|2024-10-03 13:14:40|106181|106156|106178.1|106153.1|106183.7|106158.7|106178.1|106153.1|22
1727961290000|2024-10-03 13:14:50|106177.6|106152.6|106183.5|106158.5|106185.6|106160.6|106177.6|106152.6|18
1727961300000|2024-10-03 13:15:00|106183.4|106158.4|106180.9|106155.9|106185.4|106160.4|106174.8|106149.8|32
1727961310000|2024-10-03 13:15:10|106180.7|106155.7|106172.1|106147.1|106181|106156|106166.9|106141.9|32
1727961320000|2024-10-03 13:15:20|106172.5|106147.5|106177|106152|106177.2|106152.2|106172.3|106147.3|33
1727961330000|2024-10-03 13:15:30|106176.8|106151.8|106180.2|106155.2|106181|106156|106176.6|106151.6|16
1727961340000|2024-10-03 13:15:40|106180.4|106155.4|106161.7|106136.7|106180.5|106155.5|106161.7|106136.7|34
1727961350000|2024-10-03 13:15:50|106162.2|106137.2|106160.2|106135.2|106163.3|106138.3|106159.6|106134.6|16
1727961360000|2024-10-03 13:16:00|106160.4|106135.4|106149|106124|106170.2|106145.2|106142.6|106117.6|40
1727961370000|2024-10-03 13:16:10|106148.5|106123.5|106134.6|106109.6|106148.5|106123.5|106133.2|106108.2|35
1727961380000|2024-10-03 13:16:20|106134.3|106109.3|106138.7|106113.7|106139.1|106114.1|106134.2|106109.2|29
1727961390000|2024-10-03 13:16:30|106138.9|106113.9|106149.7|106124.7|106152.8|106127.8|106138.9|106113.9|32
1727961400000|2024-10-03 13:16:40|106149.4|106124.4|106144.6|106119.6|106149.4|106124.4|106144.6|106119.6|17
1727961410000|2024-10-03 13:16:50|106145.3|106120.3|106152.9|106127.9|106153.4|106128.4|106145.3|106120.3|25
1727961420000|2024-10-03 13:17:00|106153.4|106128.4|106151.6|106126.6|106154.4|106129.4|106150.6|106125.6|20
1727961430000|2024-10-03 13:17:10|106151.9|106126.9|106144.8|106119.8|106152.3|106127.3|106144.7|106119.7|19
1727961440000|2024-10-03 13:17:20|106145.2|106120.2|106141.6|106116.6|106146.6|106121.6|106141.6|106116.6|26
1727961450000|2024-10-03 13:17:30|106141.7|106116.7|106127|106102|106141.7|106116.7|106124.1|106099.1|23
1727961460000|2024-10-03 13:17:40|106127.6|106102.6|106118.8|106093.8|106128.7|106103.7|106118.8|106093.8|24
1727961470000|2024-10-03 13:17:50|106119.3|106094.3|106128.5|106103.5|106128.5|106103.5|106118.9|106093.9|23
1727961480000|2024-10-03 13:18:00|106130.7|106105.7|106125.7|106100.7|106141.7|106116.7|106125.7|106100.7|36
1727961490000|2024-10-03 13:18:10|106123.3|106098.3|106122.5|106097.5|106125.1|106100.1|106119.8|106094.8|17
1727961500000|2024-10-03 13:18:20|106122.3|106097.3|106123.8|106098.8|106126|106101|106117.6|106092.6|21
1727961510000|2024-10-03 13:18:30|106124.2|106099.2|106121.2|106096.2|106124.2|106099.2|106118|106093|20
1727961520000|2024-10-03 13:18:40|106122|106097|106123.6|106098.6|106123.9|106098.9|106121.9|106096.9|17
1727961530000|2024-10-03 13:18:50|106124.3|106099.3|106125.7|106100.7|106125.7|106100.7|106119.8|106094.8|23
1727961540000|2024-10-03 13:19:00|106125.1|106100.1|106124.4|106099.4|106126.6|106101.6|106123.3|106098.3|25
1727961550000|2024-10-03 13:19:10|106124.3|106099.3|106091.9|106066.9|106124.3|106099.3|106089.3|106064.3|37
1727961560000|2024-10-03 13:19:20|106092.4|106067.4|106076.4|106051.4|106092.4|106067.4|106066.8|106041.8|47
1727961570000|2024-10-03 13:19:30|106075.9|106050.9|106080.6|106055.6|106081.4|106056.4|106067.6|106042.6|23
1727961580000|2024-10-03 13:19:40|106080.4|106055.4|106081.3|106056.3|106081.3|106056.3|106077.5|106052.5|18
1727961590000|2024-10-03 13:19:50|106081.2|106056.2|106078.6|106053.6|106084.6|106059.6|106078.5|106053.5|22
1727961600000|2024-10-03 13:20:00|106078.8|106053.8|106078.9|106053.9|106078.9|106053.9|106063.8|106038.8|46
1727961610000|2024-10-03 13:20:10|106078.5|106053.5|106079.8|106054.8|106082.2|106057.2|106076.5|106051.5|35
1727961620000|2024-10-03 13:20:20|106080.1|106055.1|106080.8|106055.8|106081.7|106056.7|106079.9|106054.9|16
1727961630000|2024-10-03 13:20:30|106080.7|106055.7|106085|106060|106086.3|106061.3|106078|106053|19
1727961640000|2024-10-03 13:20:40|106085.1|106060.1|106080.3|106055.3|106086.7|106061.7|106079.2|106054.2|22
1727961650000|2024-10-03 13:20:50|106080.1|106055.1|106085.6|106060.6|106085.8|106060.8|106078.3|106053.3|29
1727961660000|2024-10-03 13:21:00|106085.7|106060.7|106086.4|106061.4|106087.1|106062.1|106084.9|106059.9|22
1727961670000|2024-10-03 13:21:10|106086.6|106061.6|106093.9|106068.9|106095.4|106070.4|106081.1|106056.1|33
1727961680000|2024-10-03 13:21:20|106093.7|106068.7|106090.6|106065.6|106095.1|106070.1|106090.6|106065.6|21
1727961690000|2024-10-03 13:21:30|106090.4|106065.4|106090.8|106065.8|106094|106069|106085.6|106060.6|32
1727961700000|2024-10-03 13:21:40|106090.7|106065.7|106091.5|106066.5|106091.7|106066.7|106089.5|106064.5|11
1727961710000|2024-10-03 13:21:50|106091.8|106066.8|106083.8|106058.8|106091.8|106066.8|106082.8|106057.8|25
1727961720000|2024-10-03 13:22:00|106083.5|106058.5|106085.2|106060.2|106089.6|106064.6|106082.9|106057.9|32
1727961730000|2024-10-03 13:22:10|106085.7|106060.7|106087.9|106062.9|106088.8|106063.8|106085.7|106060.7|15
1727961740000|2024-10-03 13:22:20|106089.1|106064.1|106081.8|106056.8|106094.4|106069.4|106080.9|106055.9|32
1727961750000|2024-10-03 13:22:30|106081.7|106056.7|106069.5|106044.5|106081.7|106056.7|106069.5|106044.5|31
1727961760000|2024-10-03 13:22:40|106069.6|106044.6|106067.1|106042.1|106069.8|106044.8|106066.8|106041.8|18
1727961770000|2024-10-03 13:22:50|106067.5|106042.5|106060.4|106035.4|106069.9|106044.9|106060.4|106035.4|26
1727961780000|2024-10-03 13:23:00|106059.8|106034.8|106063.1|106038.1|106066.9|106041.9|106057.4|106032.4|26
1727961790000|2024-10-03 13:23:10|106062.7|106037.7|106061.8|106036.8|106063.1|106038.1|106061.5|106036.5|13
1727961800000|2024-10-03 13:23:20|106061.9|106036.9|106064.2|106039.2|106064.2|106039.2|106060.3|106035.3|27
1727961810000|2024-10-03 13:23:30|106063.7|106038.7|106070.3|106045.3|106071.4|106046.4|106063.7|106038.7|25
1727961820000|2024-10-03 13:23:40|106070.7|106045.7|106069.1|106044.1|106070.8|106045.8|106069|106044|17
1727961830000|2024-10-03 13:23:50|106069.5|106044.5|106075.2|106050.2|106075.2|106050.2|106065.7|106040.7|17
1727961840000|2024-10-03 13:24:00|106075.5|106050.5|106077|106052|106078.5|106053.5|106075.5|106050.5|37
1727961850000|2024-10-03 13:24:10|106077.6|106052.6|106071|106046|106077.6|106052.6|106070.9|106045.9|18
1727961860000|2024-10-03 13:24:20|106071.2|106046.2|106067.8|106042.8|106075.2|106050.2|106066.1|106041.1|19
1727961870000|2024-10-03 13:24:30|106068.2|106043.2|106066.1|106041.1|106068.3|106043.3|106064|106039|11
1727961880000|2024-10-03 13:24:40|106064.3|106039.3|106063.4|106038.4|106067.1|106042.1|106063.1|106038.1|22
1727961890000|2024-10-03 13:24:50|106063.2|106038.2|106066.7|106041.7|106066.7|106041.7|106061.9|106036.9|23
1727961900000|2024-10-03 13:25:00|106072.5|106047.5|106096.9|106046.9|106102.9|106070.8|106072.5|106034|22
1727961910000|2024-10-03 13:25:10|106096.8|106046.8|106102.5|106052.5|106102.8|106052.8|106096.8|106046.8|17
1727961920000|2024-10-03 13:25:20|106102.4|106052.4|106094.2|106044.2|106102.7|106052.7|106093.8|106043.8|26
1727961930000|2024-10-03 13:25:30|106093.3|106043.3|106084.2|106034.2|106093.3|106043.3|106084.1|106034.1|19
1727961940000|2024-10-03 13:25:40|106084.6|106034.6|106089|106039|106089|106039|106084.6|106034.6|14
1727961950000|2024-10-03 13:25:50|106088.9|106038.9|106092.4|106042.4|106092.4|106042.4|106084.1|106034.1|25
1727961960000|2024-10-03 13:26:00|106092.5|106042.5|106090.3|106040.3|106093.7|106043.7|106089|106039|22
1727961970000|2024-10-03 13:26:10|106092.5|106042.5|106096.2|106046.2|106096.2|106046.2|106090.2|106040.2|21
1727961980000|2024-10-03 13:26:20|106095.7|106045.7|106084.5|106059.5|106095.7|106060.1|106082|106045.3|17
1727961990000|2024-10-03 13:26:30|106085.1|106060.1|106086|106061|106087.1|106062.1|106085|106060|24
1727962000000|2024-10-03 13:26:40|106085.4|106060.4|106093.3|106068.3|106094.8|106069.8|106082.8|106057.8|36
1727962010000|2024-10-03 13:26:50|106093.2|106068.2|106089.7|106064.7|106093.2|106068.2|106089.5|106064.5|15
1727962020000|2024-10-03 13:27:00|106089.1|106064.1|106074|106049|106089.1|106064.1|106072.9|106047.9|25
1727962030000|2024-10-03 13:27:10|106074.1|106049.1|106074.4|106049.4|106074.5|106049.5|106073.9|106048.9|9
1727962040000|2024-10-03 13:27:20|106074.5|106049.5|106071.7|106046.7|106076.6|106051.6|106070.5|106045.5|31
1727962050000|2024-10-03 13:27:30|106071.6|106046.6|106061.7|106036.7|106072.2|106047.2|106060.5|106035.5|25
1727962060000|2024-10-03 13:27:40|106061.9|106036.9|106063.9|106038.9|106064.8|106039.8|106061.9|106036.9|19
1727962070000|2024-10-03 13:27:50|106064.1|106039.1|106064.8|106039.8|106064.8|106039.8|106063|106038|23
1727962080000|2024-10-03 13:28:00|106065.1|106040.1|106065.5|106040.5|106071.9|106046.9|106062.8|106037.8|34
1727962090000|2024-10-03 13:28:10|106064.8|106039.8|106065.3|106040.3|106065.3|106040.3|106064.8|106039.8|6
1727962100000|2024-10-03 13:28:20|106065.2|106040.2|106053.2|106028.2|106065.2|106040.2|106051.8|106026.8|35
1727962110000|2024-10-03 13:28:30|106052.3|106027.3|106052.2|106027.2|106053.2|106028.2|106047|106022|23
1727962120000|2024-10-03 13:28:40|106051.5|106026.5|106053|106028|106053|106028|106051.5|106026.5|8
1727962130000|2024-10-03 13:28:50|106053.2|106028.2|106052.4|106027.4|106054.3|106029.3|106051.6|106026.6|22
1727962140000|2024-10-03 13:29:00|106052.6|106027.6|106044.6|106019.6|106052.7|106027.7|106041.5|106016.5|31
1727962150000|2024-10-03 13:29:10|106044.3|106019.3|106044.2|106019.2|106044.4|106019.4|106038.9|106013.9|29
1727962160000|2024-10-03 13:29:20|106043.5|106018.5|106040.3|106015.3|106044.3|106019.3|106040|106015|28
1727962170000|2024-10-03 13:29:30|106041.1|106016.1|106040.8|106015.8|106041.6|106016.6|106040.1|106015.1|18
1727962180000|2024-10-03 13:29:40|106040.7|106015.7|106041|106016|106041.1|106016.1|106039.8|106014.8|16
1727962190000|2024-10-03 13:29:50|106041.1|106016.1|106041.4|106016.4|106041.5|106016.5|106040.6|106015.6|20
1727962200000|2024-10-03 13:30:00|106041.6|106016.6|106033.8|106008.8|106049.4|106024.4|106032.4|106007.4|38
1727962210000|2024-10-03 13:30:10|106034.4|106009.4|106013.7|105988.7|106035|106010|106009.6|105984.6|29
1727962220000|2024-10-03 13:30:20|106013.6|105988.6|106033.4|106008.4|106034.4|106009.4|106013.4|105988.4|30
1727962230000|2024-10-03 13:30:30|106033.1|106008.1|106016.7|105991.7|106033.1|106008.1|106016.7|105991.7|31
1727962240000|2024-10-03 13:30:40|106015.1|105990.1|106017.3|105992.3|106018.4|105993.4|106014.5|105989.5|35
1727962250000|2024-10-03 13:30:50|106017.4|105992.4|106041|106016|106041.2|106016.2|106017.4|105992.4|31
1727962260000|2024-10-03 13:31:00|106040.8|106015.8|106047.4|106022.4|106047.5|106022.5|106031.5|106006.5|34
1727962270000|2024-10-03 13:31:10|106047.8|106022.8|106044.1|106019.1|106049.6|106024.6|106043.6|106018.6|24
1727962280000|2024-10-03 13:31:20|106044|106019|106034.6|106009.6|106045.9|106020.9|106033.1|106008.1|40
1727962290000|2024-10-03 13:31:30|106034.9|106009.9|106039.3|106014.3|106039.8|106014.8|106033|106008|25
1727962300000|2024-10-03 13:31:40|106039.2|106014.2|106033.4|106008.4|106039.2|106014.2|106030.1|106005.1|38
1727962310000|2024-10-03 13:31:50|106032.9|106007.9|106021.7|105996.7|106032.9|106007.9|106017|105992|30
1727962320000|2024-10-03 13:32:00|106021.2|105996.2|106046.1|106021.1|106046.3|106021.3|106021.2|105996.2|43
1727962330000|2024-10-03 13:32:10|106046.5|106021.5|106048|106023|106050|106025|106043.7|106018.7|36
1727962340000|2024-10-03 13:32:20|106047.8|106022.8|106051.7|106026.7|106051.7|106026.7|106042.9|106017.9|37
1727962350000|2024-10-03 13:32:30|106051.3|106026.3|106060|106035|106060|106035|106049.6|106024.6|28
1727962360000|2024-10-03 13:32:40|106059.7|106034.7|106048.4|106023.4|106059.7|106034.7|106048|106023|23
1727962370000|2024-10-03 13:32:50|106048.3|106023.3|106043.9|106018.9|106048.3|106023.3|106041.8|106016.8|28
1727962380000|2024-10-03 13:33:00|106042.9|106017.9|106056|106031|106056|106031|106042.9|106017.9|31
1727962390000|2024-10-03 13:33:10|106056.2|106031.2|106062.6|106037.6|106062.7|106037.7|106055.3|106030.3|24
1727962400000|2024-10-03 13:33:20|106062.7|106037.7|106061.3|106036.3|106066.3|106041.3|106058.3|106033.3|28
1727962410000|2024-10-03 13:33:30|106060.9|106035.9|106044.3|106019.3|106060.9|106035.9|106044|106019|41
1727962420000|2024-10-03 13:33:40|106046.3|106021.3|106041.8|106016.8|106046.4|106021.4|106041.8|106016.8|33
1727962430000|2024-10-03 13:33:50|106042.1|106017.1|106044.8|106019.8|106044.8|106019.8|106041.3|106016.3|28
1727962440000|2024-10-03 13:34:00|106045|106020|106058|106033|106058|106033|106045|106020|30
1727962450000|2024-10-03 13:34:10|106057.6|106032.6|106055.5|106030.5|106061.1|106036.1|106055|106030|31
1727962460000|2024-10-03 13:34:20|106055.3|106030.3|106040|106015|106055.3|106030.3|106038.9|106013.9|45
1727962470000|2024-10-03 13:34:30|106038.7|106013.7|106044.5|106019.5|106044.5|106019.5|106038.6|106013.6|23
1727962480000|2024-10-03 13:34:40|106044.6|106019.6|106044.7|106019.7|106057.9|106032.9|106044.6|106019.6|38
1727962490000|2024-10-03 13:34:50|106043.6|106018.6|106041.4|106016.4|106043.6|106018.6|106041.2|106016.2|30
1727962500000|2024-10-03 13:35:00|106041.1|106016.1|106064.5|106039.5|106065.2|106040.2|106041.1|106016.1|46
1727962510000|2024-10-03 13:35:10|106064.2|106039.2|106058.8|106033.8|106066.6|106041.6|106058.8|106033.8|40
1727962520000|2024-10-03 13:35:20|106057.6|106032.6|106044|106019|106064.3|106039.3|106042.9|106017.9|37
1727962530000|2024-10-03 13:35:30|106044.1|106019.1|106036.1|106011.1|106044.1|106019.1|106034.3|106009.3|28
1727962540000|2024-10-03 13:35:40|106036.8|106011.8|106037.1|106012.1|106041.3|106016.3|106033.3|106008.3|29
1727962550000|2024-10-03 13:35:50|106037.2|106012.2|106035.2|106010.2|106037.6|106012.6|106034.9|106009.9|19
1727962560000|2024-10-03 13:36:00|106034.8|106009.8|106050.2|106025.2|106050.2|106025.2|106032.9|106007.9|35
1727962570000|2024-10-03 13:36:10|106049.6|106024.6|106056.3|106031.3|106056.5|106031.5|106049.3|106024.3|29
1727962580000|2024-10-03 13:36:20|106056.2|106031.2|106064.7|106039.7|106065|106040|106056.2|106031.2|31
1727962590000|2024-10-03 13:36:30|106065.5|106040.5|106109.8|106084.8|106109.8|106084.8|106065.5|106040.5|32
1727962600000|2024-10-03 13:36:40|106110.3|106085.3|106104.7|106054.7|106124.5|106086.1|106104.7|106054.7|38
1727962610000|2024-10-03 13:36:50|106104.5|106054.5|106104.8|106054.8|106108.2|106058.2|106104.2|106054.2|24
1727962620000|2024-10-03 13:37:00|106104.7|106054.7|106106.1|106056.1|106107.2|106057.2|106104.2|106054.2|18
1727962630000|2024-10-03 13:37:10|106106.9|106056.9|106083.9|106058.9|106107.3|106062.9|106082.4|106051.3|20
1727962640000|2024-10-03 13:37:20|106084.9|106059.9|106083|106058|106084.9|106059.9|106082.1|106057.1|28
1727962650000|2024-10-03 13:37:30|106082.7|106057.7|106062.3|106037.3|106082.7|106057.7|106062.3|106037.3|39
1727962660000|2024-10-03 13:37:40|106062.1|106037.1|106063.2|106038.2|106066.3|106041.3|106062.1|106037.1|28
1727962670000|2024-10-03 13:37:50|106063.4|106038.4|106064.6|106039.6|106064.6|106039.6|106052.6|106027.6|32
1727962680000|2024-10-03 13:38:00|106065.1|106040.1|106086.4|106061.4|106093.4|106068.4|106065.1|106040.1|31
1727962690000|2024-10-03 13:38:10|106086.1|106061.1|106085.6|106060.6|106087|106062|106084.7|106059.7|20
1727962700000|2024-10-03 13:38:20|106085.4|106060.4|106085.4|106060.4|106085.4|106060.4|106085.4|106060.4|1
1727962710000|2024-10-03 13:38:30|106096.8|106071.8|106114.5|106089.5|106114.5|106089.5|106096.4|106071.4|37
1727962720000|2024-10-03 13:38:40|106116.7|106091.7|106091|106066|106120.1|106095.1|106091|106066|37
1727962730000|2024-10-03 13:38:50|106089.8|106064.8|106090.8|106065.8|106091.5|106066.5|106088|106063|23
1727962740000|2024-10-03 13:39:00|106091.2|106066.2|106092.7|106067.7|106093.1|106068.1|106090.6|106065.6|30
1727962750000|2024-10-03 13:39:10|106090|106065|106091.4|106066.4|106094|106069|106089.9|106064.9|21
1727962760000|2024-10-03 13:39:20|106092|106067|106092.2|106067.2|106094|106069|106090.9|106065.9|23
1727962770000|2024-10-03 13:39:30|106091.6|106066.6|106102.1|106077.1|106107.2|106082.2|106088.8|106063.8|41
1727962780000|2024-10-03 13:39:40|106102.6|106077.6|106104.9|106079.9|106113.9|106088.9|106102.3|106077.3|36
1727962790000|2024-10-03 13:39:50|106105.1|106080.1|106098.9|106073.9|106108.1|106083.1|106098.6|106073.6|36
1727962800000|2024-10-03 13:40:00|106099|106074|106115.2|106090.2|106115.2|106090.2|106098.7|106073.7|33
1727962810000|2024-10-03 13:40:10|106115.8|106090.8|106119.1|106094.1|106120.8|106095.8|106110.2|106085.2|31
1727962820000|2024-10-03 13:40:20|106119.8|106094.8|106106.8|106081.8|106121.8|106096.8|106106.8|106081.8|38
1727962830000|2024-10-03 13:40:30|106106.9|106081.9|106121.6|106096.6|106123|106098|106106.8|106081.8|39
1727962840000|2024-10-03 13:40:40|106121.2|106096.2|106115.9|106090.9|106122.9|106097.9|106115.2|106090.2|23
1727962850000|2024-10-03 13:40:50|106115.6|106090.6|106119.2|106094.2|106120.2|106095.2|106115.2|106090.2|30
1727962860000|2024-10-03 13:41:00|106118.8|106093.8|106121.1|106096.1|106121.4|106096.4|106118|106093|22
1727962870000|2024-10-03 13:41:10|106121.7|106096.7|106126.7|106101.7|106128.3|106103.3|106120.6|106095.6|33
1727962880000|2024-10-03 13:41:20|106126.2|106101.2|106127.9|106102.9|106128.4|106103.4|106123.9|106098.9|15
1727962890000|2024-10-03 13:41:30|106125.3|106100.3|106125.9|106100.9|106129.6|106104.6|106125.3|106100.3|20
1727962900000|2024-10-03 13:41:40|106123.9|106098.9|106118.4|106093.4|106135.8|106110.8|106118.4|106093.4|42
1727962910000|2024-10-03 13:41:50|106117.9|106092.9|106115.6|106090.6|106119.9|106094.9|106114.1|106089.1|30
1727962920000|2024-10-03 13:42:00|106115.3|106090.3|106151.8|106126.8|106151.8|106126.8|106115.3|106090.3|31
1727962930000|2024-10-03 13:42:10|106152.3|106127.3|106163.6|106138.6|106169.9|106144.9|106146.1|106121.1|46
1727962940000|2024-10-03 13:42:20|106164.1|106139.1|106158.2|106133.2|106164.1|106139.1|106157.4|106132.4|29
1727962950000|2024-10-03 13:42:30|106158.1|106133.1|106153.9|106128.9|106158.1|106133.1|106153|106128|19
1727962960000|2024-10-03 13:42:40|106154.4|106129.4|106157.5|106132.5|106157.5|106132.5|106150.2|106125.2|24
1727962970000|2024-10-03 13:42:50|106158.2|106133.2|106173.4|106148.4|106175.2|106150.2|106158.2|106133.2|23
1727962980000|2024-10-03 13:43:00|106174.1|106149.1|106164|106139|106174.1|106149.1|106164|106139|30
1727962990000|2024-10-03 13:43:10|106164.3|106139.3|106161.8|106136.8|106164.3|106139.3|106160.1|106135.1|19
1727963000000|2024-10-03 13:43:20|106162.2|106137.2|106163.3|106138.3|106163.8|106138.8|106162.2|106137.2|14
1727963010000|2024-10-03 13:43:30|106163.6|106138.6|106170.2|106145.2|106170.2|106145.2|106163.3|106138.3|19
1727963020000|2024-10-03 13:43:40|106170.8|106145.8|106177.6|106152.6|106182.2|106157.2|106170.3|106145.3|32
1727963030000|2024-10-03 13:43:50|106177.3|106152.3|106175.1|106150.1|106179.1|106154.1|106174.6|106149.6|17
1727963040000|2024-10-03 13:44:00|106174.5|106149.5|106147.5|106122.5|106175.9|106150.9|106144.2|106119.2|28
1727963050000|2024-10-03 13:44:10|106147.4|106122.4|106156.2|106131.2|106157.8|106132.8|106146.5|106121.5|30
1727963060000|2024-10-03 13:44:20|106156.7|106131.7|106139.3|106114.3|106157.2|106132.2|106139.3|106114.3|23
1727963070000|2024-10-03 13:44:30|106139.1|106114.1|106162.4|106112.4|106162.4|106118|106137.6|106101.6|29
1727963080000|2024-10-03 13:44:40|106164.4|106114.4|106164.6|106114.6|106166.3|106116.3|106162.4|106112.4|40
1727963090000|2024-10-03 13:44:50|106165.9|106115.9|106158.4|106108.4|106167.2|106117.2|106156.7|106106.7|33
1727963100000|2024-10-03 13:45:00|106158.5|106108.5|106162.6|106112.6|106168.5|106118.5|106158.5|106108.5|36
1727963110000|2024-10-03 13:45:10|106162.7|106112.7|106178.8|106128.8|106181.7|106131.7|106161.6|106111.6|29
1727963120000|2024-10-03 13:45:20|106179|106129|106150.2|106100.2|106179|106129|106150.2|106100.2|43
1727963130000|2024-10-03 13:45:30|106150.8|106100.8|106143.4|106093.4|106152.5|106102.5|106138.1|106088.1|47
1727963140000|2024-10-03 13:45:40|106142.4|106092.4|106119.6|106069.6|106142.8|106092.8|106119.6|106069.6|48
1727963150000|2024-10-03 13:45:50|106119.3|106069.3|106101.4|106051.4|106119.8|106069.8|106101.4|106051.4|49
1727963160000|2024-10-03 13:46:00|106101.7|106051.7|106081.7|106031.7|106101.7|106051.7|106078.3|106028.3|58
1727963170000|2024-10-03 13:46:10|106082.8|106032.8|106098.5|106048.5|106098.5|106048.5|106075.2|106025.2|51
1727963180000|2024-10-03 13:46:20|106097.7|106047.7|106101|106051|106102.1|106052.1|106094.4|106044.4|33
1727963190000|2024-10-03 13:46:30|106100.7|106050.7|106109.8|106059.8|106110.5|106060.5|106100.4|106050.4|30
1727963200000|2024-10-03 13:46:40|106110.1|106060.1|106104.2|106054.2|106115.3|106065.3|106104.2|106054.2|41
1727963210000|2024-10-03 13:46:50|106104.9|106054.9|106101.8|106051.8|106105.2|106055.2|106101.5|106051.5|22
1727963220000|2024-10-03 13:47:00|106100.9|106050.9|106067.5|106042.5|106101.7|106063.9|106067.5|106042.5|44
1727963230000|2024-10-03 13:47:10|106067.9|106042.9|106088.4|106063.4|106088.4|106063.4|106067.9|106042.9|42
1727963240000|2024-10-03 13:47:20|106088.8|106063.8|106083.1|106058.1|106094.7|106069.7|106083.1|106058.1|39
1727963250000|2024-10-03 13:47:30|106082.2|106057.2|106110|106085|106110|106085|106082.2|106057.2|36
1727963260000|2024-10-03 13:47:40|106109.8|106084.8|106110.7|106085.7|106116.2|106091.2|106107.6|106082.6|34
1727963270000|2024-10-03 13:47:50|106110.5|106085.5|106111.1|106086.1|106112.2|106087.2|106110.2|106085.2|35
1727963280000|2024-10-03 13:48:00|106110.2|106085.2|106119.6|106094.6|106119.6|106094.6|106109.7|106084.7|30
1727963290000|2024-10-03 13:48:10|106119.3|106094.3|106134.4|106109.4|106134.9|106109.9|106119.1|106094.1|33
1727963300000|2024-10-03 13:48:20|106136.1|106111.1|106128.3|106103.3|106167.6|106142.6|106128.3|106103.3|48
1727963310000|2024-10-03 13:48:30|106128.6|106103.6|106126.7|106101.7|106133.9|106108.9|106122.2|106097.2|51
1727963320000|2024-10-03 13:48:40|106127|106102|106131.3|106106.3|106132.4|106107.4|106118.6|106093.6|51
1727963330000|2024-10-03 13:48:50|106131.2|106106.2|106112.1|106087.1|106132.2|106107.2|106111.2|106086.2|37
1727963340000|2024-10-03 13:49:00|106112.6|106087.6|106127.9|106102.9|106128.1|106103.1|106112.6|106087.6|38
1727963350000|2024-10-03 13:49:10|106128.2|106103.2|106142.9|106117.9|106146.1|106121.1|106127.9|106102.9|47
1727963360000|2024-10-03 13:49:20|106143|106118|106144.6|106119.6|106144.6|106119.6|106133.1|106108.1|39
1727963370000|2024-10-03 13:49:30|106144.4|106119.4|106147.5|106122.5|106149.2|106124.2|106144.3|106119.3|31
1727963380000|2024-10-03 13:49:40|106147.3|106122.3|106146.3|106121.3|106164.8|106139.8|106145.3|106120.3|50
1727963390000|2024-10-03 13:49:50|106146.8|106121.8|106145.3|106120.3|106148.8|106123.8|106142|106117|31
1727963400000|2024-10-03 13:50:00|106144.5|106119.5|106152|106127|106152|106127|106140.2|106115.2|46
1727963410000|2024-10-03 13:50:10|106152.4|106127.4|106161.6|106136.6|106178.9|106153.9|106150.8|106125.8|53
1727963420000|2024-10-03 13:50:20|106161.1|106136.1|106169.1|106144.1|106169.9|106144.9|106149.1|106124.1|42
1727963430000|2024-10-03 13:50:30|106167.7|106142.7|106162.8|106137.8|106169.7|106144.7|106156.9|106131.9|34
1727963440000|2024-10-03 13:50:40|106161.3|106136.3|106170.2|106145.2|106172.1|106147.1|106161|106136|34
1727963450000|2024-10-03 13:50:50|106169.6|106144.6|106156.9|106131.9|106171.7|106146.7|106153.8|106128.8|46
1727963460000|2024-10-03 13:51:00|106155.4|106130.4|106152.5|106127.5|106155.6|106130.6|106148.1|106123.1|25
1727963470000|2024-10-03 13:51:10|106152.2|106127.2|106157.6|106132.6|106161.7|106136.7|106151.2|106126.2|38
1727963480000|2024-10-03 13:51:20|106156.8|106131.8|106159.4|106134.4|106164.1|106139.1|106156.2|106131.2|34
1727963490000|2024-10-03 13:51:30|106169.5|106144.5|106170.3|106145.3|106173.4|106148.4|106168.4|106143.4|35
1727963500000|2024-10-03 13:51:40|106170.7|106145.7|106179.1|106154.1|106183.5|106158.5|106170.7|106145.7|25
1727963510000|2024-10-03 13:51:50|106178.7|106153.7|106184|106159|106184.1|106159.1|106176.8|106151.8|24
1727963520000|2024-10-03 13:52:00|106183.6|106158.6|106180.7|106155.7|106187.2|106162.2|106178.9|106153.9|35
1727963530000|2024-10-03 13:52:10|106181.5|106156.5|106186.7|106161.7|106191.6|106166.6|106177.3|106152.3|41
1727963540000|2024-10-03 13:52:20|106186.3|106161.3|106212.5|106162.5|106213.2|106166|106181|106156|34
1727963550000|2024-10-03 13:52:30|106211.9|106161.9|106210.6|106185.6|106212.2|106186.9|106196.3|106161.9|34
1727963560000|2024-10-03 13:52:40|106210.1|106185.1|106212.1|106187.1|106212.8|106187.8|106203.8|106178.8|39
1727963570000|2024-10-03 13:52:50|106211.8|106186.8|106217.3|106192.3|106217.3|106192.3|106204.3|106179.3|31
1727963580000|2024-10-03 13:53:00|106213|106188|106211.8|106186.8|106227.7|106188|106207.3|106166.6|36
1727963590000|2024-10-03 13:53:10|106212.2|106187.2|106209.9|106184.9|106213.5|106188.5|106202.5|106177.5|40
1727963600000|2024-10-03 13:53:20|106209.4|106184.4|106207.9|106182.9|106219.1|106194.1|106206.1|106181.1|43
1727963610000|2024-10-03 13:53:30|106207.8|106182.8|106220.5|106170.5|106225.6|106183.1|106207.8|106162.6|42
1727963620000|2024-10-03 13:53:40|106220.1|106170.1|106219.4|106169.4|106222|106172|106217.9|106167.9|37
1727963630000|2024-10-03 13:53:50|106219.8|106169.8|106188.9|106138.9|106221.5|106171.5|106186.8|106136.8|31
1727963640000|2024-10-03 13:54:00|106189.1|106139.1|106220|106170|106223.6|106173.6|106188.5|106138.5|50
1727963650000|2024-10-03 13:54:10|106219.8|106169.8|106219.3|106169.3|106222.9|106172.9|106213.1|106163.1|45
1727963660000|2024-10-03 13:54:20|106219.8|106169.8|106224.6|106174.6|106226.6|106176.6|106219.8|106169.8|38
1727963670000|2024-10-03 13:54:30|106224.3|106174.3|106223.6|106173.6|106228.2|106178.2|106222.3|106172.3|44
1727963680000|2024-10-03 13:54:40|106224.7|106174.7|106219.1|106169.1|106224.7|106174.7|106219.1|106169.1|47
1727963690000|2024-10-03 13:54:50|106219.8|106169.8|106215|106165|106221.1|106171.1|106214.3|106164.3|36
1727963700000|2024-10-03 13:55:00|106215.4|106165.4|106219.9|106169.9|106219.9|106169.9|106215.1|106165.1|45
1727963710000|2024-10-03 13:55:10|106219.7|106169.7|106215.2|106165.2|106220.7|106170.7|106215.2|106165.2|49
1727963720000|2024-10-03 13:55:20|106215|106165|106213|106163|106216.2|106166.2|106211.9|106161.9|34
1727963730000|2024-10-03 13:55:30|106213.2|106163.2|106216.8|106166.8|106218|106168|106211.5|106161.5|42
1727963740000|2024-10-03 13:55:40|106216.4|106166.4|106192|106167|106217.1|106169.1|106189|106157.9|44
1727963750000|2024-10-03 13:55:50|106192.6|106167.6|106195|106145|106204.1|106168.1|106191|106141.5|45
1727963760000|2024-10-03 13:56:00|106194.5|106144.5|106197.1|106147.1|106197.4|106147.4|106188.3|106138.3|41
1727963770000|2024-10-03 13:56:10|106197|106147|106196.7|106146.7|106197.9|106147.9|106188.1|106138.1|42
1727963780000|2024-10-03 13:56:20|106195.9|106145.9|106197.3|106147.3|106204.1|106154.1|106195.3|106145.3|46
1727963790000|2024-10-03 13:56:30|106197.2|106147.2|106201.3|106151.3|106203|106153|106196.1|106146.1|30
1727963800000|2024-10-03 13:56:40|106201.4|106151.4|106194.2|106144.2|106202.5|106152.5|106191|106141|42
1727963810000|2024-10-03 13:56:50|106193.9|106143.9|106198|106148|106198.9|106148.9|106193.6|106143.6|37
1727963820000|2024-10-03 13:57:00|106197.6|106147.6|106195.2|106145.2|106197.6|106147.6|106194.1|106144.1|27
1727963830000|2024-10-03 13:57:10|106195.7|106145.7|106199.4|106149.4|106199.4|106149.4|106193.3|106143.3|23
1727963840000|2024-10-03 13:57:20|106199.3|106149.3|106202.1|106152.1|106202.1|106152.1|106198.5|106148.5|20
1727963850000|2024-10-03 13:57:30|106201.5|106151.5|106204.1|106154.1|106204.1|106154.1|106201.1|106151.1|19
1727963860000|2024-10-03 13:57:40|106203.4|106153.4|106203|106153|106203.7|106153.7|106201.5|106151.5|14
1727963870000|2024-10-03 13:57:50|106203.2|106153.2|106203.3|106153.3|106203.8|106153.8|106202.8|106152.8|7
1727963880000|2024-10-03 13:58:00|106204.5|106154.5|106199|106149|106204.7|106154.7|106198|106148|18
1727963890000|2024-10-03 13:58:10|106198.1|106148.1|106189.8|106139.8|106200.4|106150.4|106184.5|106134.5|33
1727963900000|2024-10-03 13:58:20|106190.2|106140.2|106187.1|106137.1|106192.3|106142.3|106184.2|106134.2|37
1727963910000|2024-10-03 13:58:30|106186.3|106136.3|106187.7|106137.7|106193.4|106143.4|106185.4|106135.4|23
1727963920000|2024-10-03 13:58:40|106186.9|106136.9|106185.6|106135.6|106187.1|106137.1|106179.9|106129.9|33
1727963930000|2024-10-03 13:58:50|106184.6|106134.6|106181.3|106131.3|106186.3|106136.3|106180.8|106130.8|38
1727963940000|2024-10-03 13:59:00|106181.4|106131.4|106173.9|106123.9|106182.5|106132.5|106172.6|106122.6|27
1727963950000|2024-10-03 13:59:10|106177|106127|106169.7|106119.7|106185.9|106135.9|106166.6|106116.6|69
1727963960000|2024-10-03 13:59:20|106171.7|106121.7|106167.1|106117.1|106173.1|106123.1|106159.1|106109.1|61
1727963970000|2024-10-03 13:59:30|106165.7|106115.7|106186.6|106136.6|106188.9|106138.9|106165.7|106115.7|67
1727963980000|2024-10-03 13:59:40|106188.9|106138.9|106187.4|106137.4|106188.9|106138.9|106179.5|106129.5|57
1727963990000|2024-10-03 13:59:50|106189.4|106139.4|106242.3|106058.1|106246.9|106140.1|106176.5|106058.1|44
1727964000000|2024-10-03 14:00:00|106273.8|106076.9|106290.4|106090.4|106434.4|106234.4|106268.5|106068.5|80
1727964010000|2024-10-03 14:00:10|106301.6|106101.6|106272|106072|106305|106105|106224.4|106024.4|72
1727964020000|2024-10-03 14:00:20|106282.8|106082.8|106301.8|106101.8|106301.8|106101.8|106262.3|106062.3|73
1727964030000|2024-10-03 14:00:30|106309.2|106109.2|106276.7|106140.8|106309.2|106207.1|106216.7|106089.1|61
1727964040000|2024-10-03 14:00:40|106274.1|106137.4|106243.7|106193.7|106299.7|106213.3|106227.9|106132.2|72
1727964050000|2024-10-03 14:00:50|106282.8|106149.3|106244.4|106194.4|106288.1|106202.2|106235.1|106135.7|76
1727964060000|2024-10-03 14:01:00|106291.7|106135.1|106262.6|106212.6|106295.9|106212.7|106241.6|106129.9|61
1727964070000|2024-10-03 14:01:10|106258.6|106208.6|106222.2|106172.2|106258.6|106208.6|106213.4|106163.4|54
1727964080000|2024-10-03 14:01:20|106222.3|106172.3|106213.9|106163.9|106233.7|106183.7|106208.3|106158.3|52
1727964090000|2024-10-03 14:01:30|106209.6|106159.6|106249.8|106199.8|106259.6|106209.6|106206.5|106156.5|53
1727964100000|2024-10-03 14:01:40|106252.5|106202.5|106274.5|106224.5|106274.5|106224.5|106251.1|106201.1|36
1727964110000|2024-10-03 14:01:50|106276.5|106226.5|106267.8|106217.8|106276.5|106226.5|106258.6|106208.6|54
1727964120000|2024-10-03 14:02:00|106269.3|106219.3|106289.7|106239.7|106297.6|106247.6|106269.3|106219.3|38
1727964130000|2024-10-03 14:02:10|106291.7|106241.7|106304.3|106254.3|106305.8|106255.8|106290.6|106240.6|36
1727964140000|2024-10-03 14:02:20|106304|106254|106321.4|106271.4|106322.5|106272.5|106300.6|106250.6|31
1727964150000|2024-10-03 14:02:30|106320.6|106270.6|106328.4|106278.4|106330.4|106280.4|106314.3|106264.3|36
1727964160000|2024-10-03 14:02:40|106328.3|106278.3|106322.9|106272.9|106339.4|106289.4|106316.6|106266.6|53
1727964170000|2024-10-03 14:02:50|106323.1|106273.1|106358.1|106308.1|106360.6|106310.6|106321.4|106271.4|53
1727964180000|2024-10-03 14:03:00|106358.2|106308.2|106366.9|106316.9|106368.8|106318.8|106356.3|106306.3|51
1727964190000|2024-10-03 14:03:10|106366.6|106316.6|106383.7|106333.7|106386.3|106336.3|106362|106312|47
1727964200000|2024-10-03 14:03:20|106384.7|106334.7|106413.5|106363.5|106416.3|106366.3|106382.9|106332.9|37
1727964210000|2024-10-03 14:03:30|106414|106364|106423.4|106373.4|106426.9|106376.9|106413.7|106363.7|39
1727964220000|2024-10-03 14:03:40|106424.5|106374.5|106428.1|106378.1|106432.8|106382.8|106422.2|106372.2|30
1727964230000|2024-10-03 14:03:50|106429.3|106379.3|106435.7|106385.7|106445.6|106395.6|106427.2|106377.2|54
1727964240000|2024-10-03 14:04:00|106437.4|106387.4|106453.6|106403.6|106456.5|106406.5|106433.2|106383.2|54
1727964250000|2024-10-03 14:04:10|106453.5|106403.5|106498.8|106448.8|106502.6|106452.6|106453.2|106403.2|60
1727964260000|2024-10-03 14:04:20|106498.2|106448.2|106482.2|106432.2|106507|106457|106481.2|106431.2|56
1727964270000|2024-10-03 14:04:30|106481.2|106431.2|106429.7|106379.7|106481.2|106431.2|106428.4|106378.4|62
1727964280000|2024-10-03 14:04:40|106428.3|106378.3|106400.6|106350.6|106433.2|106383.2|106400|106350|58
1727964290000|2024-10-03 14:04:50|106402.2|106352.2|106390.5|106340.5|106405.5|106355.5|106378.3|106328.3|65
1727964300000|2024-10-03 14:05:00|106391.4|106341.4|106395.2|106345.2|106418.9|106368.9|106387.3|106337.3|73
1727964310000|2024-10-03 14:05:10|106392.1|106342.1|106392.2|106342.2|106395.2|106345.2|106379.3|106329.3|65
1727964320000|2024-10-03 14:05:20|106389.8|106339.8|106350.4|106300.4|106392.8|106342.8|106347.6|106297.6|66
1727964330000|2024-10-03 14:05:30|106350.3|106300.3|106344.7|106294.7|106359|106309|106337.4|106287.4|63
1727964340000|2024-10-03 14:05:40|106344.6|106294.6|106345.3|106295.3|106351.9|106301.9|106328.9|106278.9|58
1727964350000|2024-10-03 14:05:50|106345.6|106295.6|106343.2|106293.2|106348.6|106298.6|106333.7|106283.7|55
1727964360000|2024-10-03 14:06:00|106348|106298|106348.3|106298.3|106366.5|106316.5|106339.4|106289.4|69
1727964370000|2024-10-03 14:06:10|106348|106298|106351.9|106301.9|106382.3|106332.3|106334.6|106284.6|74
1727964380000|2024-10-03 14:06:20|106351.8|106301.8|106354.9|106304.9|106360.6|106310.6|106348.7|106298.7|53
1727964390000|2024-10-03 14:06:30|106354.5|106304.5|106356.4|106306.4|106365.3|106315.3|106351.8|106301.8|44
1727964400000|2024-10-03 14:06:40|106354.8|106304.8|106334.7|106284.7|106356.8|106306.8|106318.5|106268.5|57
1727964410000|2024-10-03 14:06:50|106334.3|106284.3|106324.3|106274.3|106336.1|106286.1|106322.1|106272.1|50
1727964420000|2024-10-03 14:07:00|106321.8|106271.8|106317.8|106267.8|106324.9|106274.9|106310.7|106260.7|56
1727964430000|2024-10-03 14:07:10|106316.8|106266.8|106298.5|106248.5|106317.8|106267.8|106298.5|106248.5|48
1727964440000|2024-10-03 14:07:20|106298.9|106248.9|106282.6|106232.6|106299.6|106249.6|106281.1|106231.1|62
1727964450000|2024-10-03 14:07:30|106282.9|106232.9|106272.4|106222.4|106286.1|106236.1|106260.4|106210.4|68
1727964460000|2024-10-03 14:07:40|106272.2|106222.2|106261.9|106211.9|106281.9|106231.9|106243.7|106193.7|60
1727964470000|2024-10-03 14:07:50|106260.6|106210.6|106236.8|106186.8|106266.1|106216.1|106236.8|106186.8|55
1727964480000|2024-10-03 14:08:00|106234.8|106184.8|106223.3|106173.3|106236.3|106186.3|106219.4|106169.4|47
1727964490000|2024-10-03 14:08:10|106222.3|106172.3|106236.7|106186.7|106247.6|106197.6|106219|106169|65
1727964500000|2024-10-03 14:08:20|106229.7|106179.7|106244.9|106194.9|106247|106197|106218.7|106168.7|71
1727964510000|2024-10-03 14:08:30|106244.7|106194.7|106243|106193|106251.6|106201.6|106241.3|106191.3|50
1727964520000|2024-10-03 14:08:40|106246|106196|106237.3|106187.3|106246|106196|106234.3|106184.3|41
1727964530000|2024-10-03 14:08:50|106237.1|106187.1|106214.7|106164.7|106237.1|106187.1|106213.5|106163.5|47
1727964540000|2024-10-03 14:09:00|106215.4|106165.4|106228.5|106178.5|106228.5|106178.5|106214.5|106164.5|51
1727964550000|2024-10-03 14:09:10|106229.7|106179.7|106231.3|106181.3|106232.2|106182.2|106224.6|106174.6|46
1727964560000|2024-10-03 14:09:20|106230.2|106180.2|106232.2|106182.2|106236.3|106186.3|106227.6|106177.6|45
1727964570000|2024-10-03 14:09:30|106231.8|106181.8|106232.3|106182.3|106238.3|106188.3|106230.2|106180.2|47
1727964580000|2024-10-03 14:09:40|106232.1|106182.1|106240.4|106190.4|106241.5|106191.5|106229.5|106179.5|52
1727964590000|2024-10-03 14:09:50|106240.9|106190.9|106248.9|106198.9|106260.3|106210.3|106239.4|106189.4|65
1727964600000|2024-10-03 14:10:00|106247.7|106197.7|106269.2|106219.2|106269.2|106219.2|106233.4|106183.4|66
1727964610000|2024-10-03 14:10:10|106269.7|106219.7|106236.7|106186.7|106271.3|106221.3|106231.5|106181.5|60
1727964620000|2024-10-03 14:10:20|106234|106184|106222.6|106172.6|106234|106184|106209.1|106159.1|77
1727964630000|2024-10-03 14:10:30|106222.8|106172.8|106224.3|106174.3|106225.1|106175.1|106211.2|106161.2|56
1727964640000|2024-10-03 14:10:40|106225.8|106175.8|106231.2|106181.2|106231.7|106181.7|106218.9|106168.9|67
1727964650000|2024-10-03 14:10:50|106231.3|106181.3|106214.3|106164.3|106232.4|106182.4|106210.8|106160.8|68
1727964660000|2024-10-03 14:11:00|106216.8|106166.8|106214.9|106164.9|106226|106176|106213.3|106163.3|59
1727964670000|2024-10-03 14:11:10|106215.1|106165.1|106234.9|106184.9|106242.5|106192.5|106205.9|106155.9|65
1727964680000|2024-10-03 14:11:20|106236|106186|106256.5|106206.5|106269.1|106219.1|106231.9|106181.9|60
1727964690000|2024-10-03 14:11:30|106254.5|106204.5|106235.1|106185.1|106256.7|106206.7|106226.8|106176.8|63
1727964700000|2024-10-03 14:11:40|106235|106185|106217.9|106167.9|106235.1|106185.1|106217.9|106167.9|61
1727964710000|2024-10-03 14:11:50|106215.8|106165.8|106267.9|106217.9|106270.2|106220.2|106211.6|106161.6|58
1727964720000|2024-10-03 14:12:00|106266.4|106216.4|106275.2|106225.2|106277.1|106227.1|106266.4|106216.4|47
1727964730000|2024-10-03 14:12:10|106273.6|106223.6|106290.7|106240.7|106290.9|106240.9|106256.6|106206.6|57
1727964740000|2024-10-03 14:12:20|106290.4|106240.4|106297.9|106247.9|106303.1|106253.1|106290.3|106240.3|45
1727964750000|2024-10-03 14:12:30|106297.6|106247.6|106306.9|106256.9|106313.7|106263.7|106297.6|106247.6|57
1727964760000|2024-10-03 14:12:40|106307.9|106257.9|106313.4|106263.4|106321.8|106271.8|106304|106254|51
1727964770000|2024-10-03 14:12:50|106312.6|106262.6|106304.3|106254.3|106313.6|106263.6|106303.4|106253.4|30
1727964780000|2024-10-03 14:13:00|106305.6|106255.6|106289.1|106239.1|106309.5|106259.5|106285.5|106235.5|64
1727964790000|2024-10-03 14:13:10|106288|106238|106264.4|106214.4|106288.6|106238.6|106258|106208|69
1727964800000|2024-10-03 14:13:20|106265.8|106215.8|106230.4|106180.4|106282.1|106232.1|106227.6|106177.6|78
1727964810000|2024-10-03 14:13:30|106231.9|106181.9|106209.1|106159.1|106231.9|106181.9|106197|106147|73
1727964820000|2024-10-03 14:13:40|106210|106160|106201.9|106151.9|106212.3|106162.3|106195.8|106145.8|63
1727964830000|2024-10-03 14:13:50|106203.1|106153.1|106151.7|106101.7|106212.6|106162.6|106143.4|106093.4|72
1727964840000|2024-10-03 14:14:00|106150.2|106100.2|106195.3|106145.3|106198.1|106148.1|106145.2|106095.2|75
1727964850000|2024-10-03 14:14:10|106194.8|106144.8|106199|106149|106218.4|106168.4|106194.8|106144.8|66
1727964860000|2024-10-03 14:14:20|106200.3|106150.3|106230.9|106180.9|106232.8|106182.8|106199.8|106149.8|72
1727964870000|2024-10-03 14:14:30|106235.2|106185.2|106217.6|106167.6|106236.8|106186.8|106215.1|106165.1|68
1727964880000|2024-10-03 14:14:40|106212.9|106162.9|106171.9|106121.9|106212.9|106162.9|106162.1|106112.1|66
1727964890000|2024-10-03 14:14:50|106172.8|106122.8|106153.9|106103.9|106187.6|106137.6|106145.9|106095.9|75
1727964900000|2024-10-03 14:15:00|106152.9|106102.9|106170|106120|106178.6|106128.6|106142.9|106092.9|74
1727964910000|2024-10-03 14:15:10|106167.3|106117.3|106194.8|106144.8|106194.8|106144.8|106162.8|106112.8|65
1727964920000|2024-10-03 14:15:20|106199.3|106149.3|106192.3|106142.3|106205.9|106155.9|106186.2|106136.2|62
1727964930000|2024-10-03 14:15:30|106194|106144|106164.9|106114.9|106194|106144|106159.1|106109.1|64
1727964940000|2024-10-03 14:15:40|106162.4|106112.4|106142.3|106092.3|106163.8|106113.8|106132.8|106082.8|71
1727964950000|2024-10-03 14:15:50|106139.8|106089.8|106145.4|106095.4|106155.6|106105.6|106138.2|106088.2|66
1727964960000|2024-10-03 14:16:00|106144.6|106094.6|106149.1|106099.1|106154.6|106104.6|106142.5|106092.5|61
1727964970000|2024-10-03 14:16:10|106148.6|106098.6|106169.2|106119.2|106177.8|106127.8|106142.3|106092.3|71
1727964980000|2024-10-03 14:16:20|106169.6|106119.6|106159|106109|106174|106124|106158.3|106108.3|70
1727964990000|2024-10-03 14:16:30|106161.9|106111.9|106164.7|106114.7|106168.8|106118.8|106146.6|106096.6|60
1727965000000|2024-10-03 14:16:40|106173.4|106123.4|106148.8|106098.8|106176.7|106126.7|106148.8|106098.8|65
1727965010000|2024-10-03 14:16:50|106152|106102|106164.3|106114.3|106177.6|106127.6|106148.6|106098.6|61
1727965020000|2024-10-03 14:17:00|106165.7|106115.7|106154.3|106104.3|106165.7|106115.7|106144.8|106094.8|65
1727965030000|2024-10-03 14:17:10|106154.5|106104.5|106175.4|106125.4|106177.2|106127.2|106152.7|106102.7|61
1727965040000|2024-10-03 14:17:20|106174.2|106124.2|106141.3|106091.3|106174.2|106124.2|106126.1|106076.1|55
1727965050000|2024-10-03 14:17:30|106141.6|106091.6|106191.5|106141.5|106192.4|106142.4|106139.3|106089.3|67
1727965060000|2024-10-03 14:17:40|106193.4|106143.4|106174.9|106124.9|106193.4|106143.4|106174|106124|61
1727965070000|2024-10-03 14:17:50|106176|106126|106184.6|106134.6|106199.1|106149.1|106172.5|106122.5|65
1727965080000|2024-10-03 14:18:00|106181.8|106131.8|106198|106148|106203.5|106153.5|106178.4|106128.4|61
1727965090000|2024-10-03 14:18:10|106198.7|106148.7|106192.1|106142.1|106205.7|106155.7|106177.7|106127.7|66
1727965100000|2024-10-03 14:18:20|106193.5|106143.5|106189|106139|106205.8|106155.8|106183.1|106133.1|71
1727965110000|2024-10-03 14:18:30|106188.5|106138.5|106150.6|106100.6|106188.5|106138.5|106147.4|106097.4|67
1727965120000|2024-10-03 14:18:40|106151.8|106101.8|106147.2|106097.2|106154|106104|106144.4|106094.4|52
1727965130000|2024-10-03 14:18:50|106147.1|106097.1|106145.3|106095.3|106148.7|106098.7|106140|106090|54
1727965140000|2024-10-03 14:19:00|106146.6|106096.6|106157.6|106107.6|106163.1|106113.1|106146.6|106096.6|55
1727965150000|2024-10-03 14:19:10|106157.5|106107.5|106173|106123|106174.3|106124.3|106150.3|106100.3|57
1727965160000|2024-10-03 14:19:20|106173.2|106123.2|106162.8|106112.8|106177.8|106127.8|106147.9|106097.9|63
1727965170000|2024-10-03 14:19:30|106165.7|106115.7|106145.9|106095.9|106171.7|106121.7|106144.3|106094.3|58
1727965180000|2024-10-03 14:19:40|106146.2|106096.2|106143.8|106093.8|106155.2|106105.2|106137.8|106087.8|56
1727965190000|2024-10-03 14:19:50|106142.9|106092.9|106142.8|106092.8|106146|106096|106133.9|106083.9|47
1727965200000|2024-10-03 14:20:00|106142.2|106092.2|106135.3|106085.3|106148.6|106098.6|106135.3|106085.3|59
1727965210000|2024-10-03 14:20:10|106134.8|106084.8|106147.5|106097.5|106150|106100|106127.2|106077.2|56
1727965220000|2024-10-03 14:20:20|106147.2|106097.2|106135.7|106085.7|106152.3|106102.3|106131.7|106081.7|52
1727965230000|2024-10-03 14:20:30|106134|106084|106136.9|106086.9|106138.7|106088.7|106131.6|106081.6|35
1727965240000|2024-10-03 14:20:40|106137.1|106087.1|106137.5|106087.5|106137.5|106087.5|106132|106082|59
1727965250000|2024-10-03 14:20:50|106137.1|106087.1|106165.9|106115.9|106169.9|106119.9|106136.1|106086.1|51
1727965260000|2024-10-03 14:21:00|106165.1|106115.1|106111.1|106061.1|106166.6|106116.6|106108.8|106058.8|63
1727965270000|2024-10-03 14:21:10|106111|106061|106081.5|106031.5|106112.4|106062.4|106075.3|106025.3|56
1727965280000|2024-10-03 14:21:20|106081.3|106031.3|106097.9|106047.9|106113.7|106063.7|106075.2|106025.2|62
1727965290000|2024-10-03 14:21:30|106098.2|106048.2|106108.5|106058.5|106112.8|106062.8|106098|106048|52
1727965300000|2024-10-03 14:21:40|106109.2|106059.2|106111.6|106061.6|106111.8|106061.8|106099.3|106049.3|53
1727965310000|2024-10-03 14:21:50|106112.6|106062.6|106121.5|106071.5|106121.9|106071.9|106111.5|106061.5|41
1727965320000|2024-10-03 14:22:00|106121.8|106071.8|106125|106075|106131.6|106081.6|106114.4|106064.4|67
1727965330000|2024-10-03 14:22:10|106124.7|106074.7|106104.3|106054.3|106126|106076|106100.7|106050.7|51
1727965340000|2024-10-03 14:22:20|106105.1|106055.1|106132.7|106082.7|106133.5|106083.5|106100.2|106050.2|63
1727965350000|2024-10-03 14:22:30|106133.5|106083.5|106185.8|106135.8|106189.3|106139.3|106133.4|106083.4|58
1727965360000|2024-10-03 14:22:40|106190.9|106140.9|106219.9|106169.9|106220.1|106170.1|106190.9|106140.9|69
1727965370000|2024-10-03 14:22:50|106223.7|106173.7|106221.7|106171.7|106233.5|106183.5|106221.7|106171.7|62
1727965380000|2024-10-03 14:23:00|106221.3|106171.3|106201.5|106151.5|106221.3|106171.3|106200.8|106150.8|56
1727965390000|2024-10-03 14:23:10|106201.2|106151.2|106215.7|106165.7|106215.7|106165.7|106191.9|106141.9|51
1727965400000|2024-10-03 14:23:20|106216.5|106166.5|106203.6|106153.6|106233.8|106183.8|106187.9|106137.9|56
1727965410000|2024-10-03 14:23:30|106203.3|106153.3|106197.1|106147.1|106204.1|106154.1|106195.4|106145.4|38
1727965420000|2024-10-03 14:23:40|106196|106146|106205.3|106155.3|106205.3|106155.3|106186.6|106136.6|46
1727965430000|2024-10-03 14:23:50|106202.3|106152.3|106202.8|106152.8|106204.1|106154.1|106191.1|106141.1|47
1727965440000|2024-10-03 14:24:00|106206.8|106156.8|106184.5|106134.5|106217.4|106167.4|106178.6|106128.6|54
1727965450000|2024-10-03 14:24:10|106185.3|106135.3|106185.3|106135.3|106185.6|106135.6|106170.1|106120.1|54
1727965460000|2024-10-03 14:24:20|106188.1|106138.1|106207.2|106157.2|106207.2|106157.2|106188.1|106138.1|36
1727965470000|2024-10-03 14:24:30|106207.1|106157.1|106208.5|106158.5|106210|106160|106206.8|106156.8|23
1727965480000|2024-10-03 14:24:40|106207.9|106157.9|106197.2|106147.2|106209.1|106159.1|106197.2|106147.2|35
1727965490000|2024-10-03 14:24:50|106196.6|106146.6|106182|106132|106196.6|106146.6|106171.8|106121.8|41
1727965500000|2024-10-03 14:25:00|106182.2|106132.2|106167.9|106117.9|106183.1|106133.1|106166.8|106116.8|50
1727965510000|2024-10-03 14:25:10|106168|106118|106170.1|106120.1|106172.1|106122.1|106158.8|106108.8|45
1727965520000|2024-10-03 14:25:20|106169|106119|106158.3|106133.3|106174.5|106142.7|106158.3|106117.8|28
1727965530000|2024-10-03 14:25:30|106160.9|106135.9|106179.4|106129.4|106193.8|106157.4|106155.7|106129.4|48
1727965540000|2024-10-03 14:25:40|106177.6|106127.6|106165.1|106115.1|106177.9|106127.9|106154.1|106104.1|40
1727965550000|2024-10-03 14:25:50|106164.8|106114.8|106178.9|106128.9|106180.1|106130.1|106157.2|106107.2|48
1727965560000|2024-10-03 14:26:00|106179.7|106129.7|106164.4|106114.4|106179.7|106129.7|106163.7|106113.7|33
1727965570000|2024-10-03 14:26:10|106164.3|106114.3|106186.6|106136.6|106188.8|106138.8|106151.3|106101.3|53
1727965580000|2024-10-03 14:26:20|106188.7|106138.7|106181.3|106131.3|106191.3|106141.3|106181.3|106131.3|40
1727965590000|2024-10-03 14:26:30|106180.1|106130.1|106196.7|106146.7|106200.9|106150.9|106177.3|106127.3|52
1727965600000|2024-10-03 14:26:40|106196.9|106146.9|106174.5|106124.5|106200.1|106150.1|106172.3|106122.3|44
1727965610000|2024-10-03 14:26:50|106172.8|106122.8|106183.5|106133.5|106191.5|106141.5|106172.1|106122.1|50
1727965620000|2024-10-03 14:27:00|106183.1|106133.1|106162.4|106112.4|106184.3|106134.3|106158.3|106108.3|55
1727965630000|2024-10-03 14:27:10|106162.8|106112.8|106178.9|106128.9|106185.4|106135.4|106156.8|106106.8|45
1727965640000|2024-10-03 14:27:20|106178.6|106128.6|106176.3|106126.3|106182.9|106132.9|106166.1|106116.1|40
1727965650000|2024-10-03 14:27:30|106175.9|106125.9|106183.6|106133.6|106187.2|106137.2|106175.9|106125.9|42
1727965660000|2024-10-03 14:27:40|106183.1|106133.1|106183.3|106133.3|106183.3|106133.3|106168.3|106118.3|46
1727965670000|2024-10-03 14:27:50|106183.7|106133.7|106189.1|106139.1|106189.1|106139.1|106177.6|106127.6|42
1727965680000|2024-10-03 14:28:00|106189.4|106139.4|106186.8|106136.8|106193|106143|106186.5|106136.5|41
1727965690000|2024-10-03 14:28:10|106188.1|106138.1|106201.2|106151.2|106203|106153|106187.8|106137.8|55
1727965700000|2024-10-03 14:28:20|106200.7|106150.7|106175.5|106125.5|106200.9|106150.9|106173.5|106123.5|48
1727965710000|2024-10-03 14:28:30|106168.9|106118.9|106173|106123|106180.3|106130.3|106168.9|106118.9|45
1727965720000|2024-10-03 14:28:40|106173.4|106123.4|106171.4|106121.4|106174.1|106124.1|106164.3|106114.3|47
1727965730000|2024-10-03 14:28:50|106173.2|106123.2|106167.8|106117.8|106173.2|106123.2|106166.9|106116.9|40
1727965740000|2024-10-03 14:29:00|106169.1|106119.1|106170|106120|106172.4|106122.4|106156.6|106106.6|58
1727965750000|2024-10-03 14:29:10|106170.3|106120.3|106173.9|106123.9|106175.6|106125.6|106165.2|106115.2|54
1727965760000|2024-10-03 14:29:20|106174.3|106124.3|106171.5|106121.5|106188.2|106138.2|106171.5|106121.5|53
1727965770000|2024-10-03 14:29:30|106170.3|106120.3|106162.9|106112.9|106170.3|106120.3|106160.1|106110.1|33
1727965780000|2024-10-03 14:29:40|106164.2|106114.2|106187.1|106137.1|106187.1|106137.1|106164.2|106114.2|43
1727965790000|2024-10-03 14:29:50|106186.8|106136.8|106166|106116|106186.8|106136.8|106164.5|106114.5|49
1727965800000|2024-10-03 14:30:00|106166.1|106116.1|106197.3|106147.3|106203.5|106153.5|106166.1|106116.1|51
1727965810000|2024-10-03 14:30:10|106197|106147|106223.9|106173.9|106227.3|106177.3|106194.4|106144.4|56
1727965820000|2024-10-03 14:30:20|106223.8|106173.8|106210.6|106160.6|106223.8|106173.8|106208.9|106158.9|53
1727965830000|2024-10-03 14:30:30|106211.3|106161.3|106187.9|106137.9|106211.9|106161.9|106187.3|106137.3|46
1727965840000|2024-10-03 14:30:40|106188.4|106138.4|106222.3|106172.3|106222.3|106172.3|106188.4|106138.4|48
1727965850000|2024-10-03 14:30:50|106222.6|106172.6|106216.4|106166.4|106223.5|106173.5|106206.8|106156.8|55
1727965860000|2024-10-03 14:31:00|106216.1|106166.1|106193.4|106143.4|106220.4|106170.4|106190.9|106140.9|55
1727965870000|2024-10-03 14:31:10|106191.9|106141.9|106214.6|106164.6|106214.6|106164.6|106190.4|106140.4|52
1727965880000|2024-10-03 14:31:20|106214.7|106164.7|106208.7|106158.7|106222|106172|106208.3|106158.3|47
1727965890000|2024-10-03 14:31:30|106208.4|106158.4|106182.7|106132.7|106208.4|106158.4|106172.1|106122.1|46
1727965900000|2024-10-03 14:31:40|106181.5|106131.5|106171.6|106121.6|106181.8|106131.8|106168.3|106118.3|47
1727965910000|2024-10-03 14:31:50|106171.3|106121.3|106174.2|106124.2|106179.9|106129.9|106171.3|106121.3|39
1727965920000|2024-10-03 14:32:00|106175.1|106125.1|106186.2|106136.2|106199.5|106149.5|106175.1|106125.1|54
1727965930000|2024-10-03 14:32:10|106184.3|106134.3|106186|106136|106200.7|106150.7|106179|106129|48
1727965940000|2024-10-03 14:32:20|106185|106135|106193.7|106143.7|106199.5|106149.5|106177.8|106127.8|41
1727965950000|2024-10-03 14:32:30|106193.2|106143.2|106203.1|106153.1|106203.3|106153.3|106188.1|106138.1|55
1727965960000|2024-10-03 14:32:40|106203|106153|106190.3|106140.3|106208.8|106158.8|106189.4|106139.4|47
1727965970000|2024-10-03 14:32:50|106190.7|106140.7|106173.8|106123.8|106190.7|106140.7|106172.4|106122.4|47
1727965980000|2024-10-03 14:33:00|106173.7|106123.7|106167.1|106117.1|106178.1|106128.1|106162.3|106112.3|55
1727965990000|2024-10-03 14:33:10|106168.2|106118.2|106177.5|106127.5|106177.6|106127.6|106166.2|106116.2|50
1727966000000|2024-10-03 14:33:20|106176.8|106126.8|106175.8|106125.8|106178|106128|106160.2|106110.2|50
1727966010000|2024-10-03 14:33:30|106175.4|106125.4|106127|106077|106176.8|106126.8|106124.3|106074.3|61
1727966020000|2024-10-03 14:33:40|106130.6|106080.6|106126.2|106076.2|106132.8|106082.8|106123.1|106073.1|49
1727966030000|2024-10-03 14:33:50|106125.8|106075.8|106130.3|106080.3|106137|106087|106124.5|106074.5|55
1727966040000|2024-10-03 14:34:00|106130.8|106080.8|106115.2|106065.2|106131|106081|106104.9|106054.9|58
1727966050000|2024-10-03 14:34:10|106116.4|106066.4|106138.8|106088.8|106139|106089|106116.4|106066.4|47
1727966060000|2024-10-03 14:34:20|106139.2|106089.2|106153.9|106103.9|106153.9|106103.9|106138.7|106088.7|27
1727966070000|2024-10-03 14:34:30|106154.2|106104.2|106150.1|106100.1|106155.9|106105.9|106144.3|106094.3|30
1727966080000|2024-10-03 14:34:40|106149.8|106099.8|106138.7|106088.7|106149.8|106099.8|106137.9|106087.9|52
1727966090000|2024-10-03 14:34:50|106138.1|106088.1|106143.6|106093.6|106152.2|106102.2|106132|106082|44
1727966100000|2024-10-03 14:35:00|106144.2|106094.2|106174.8|106124.8|106175.6|106125.6|106144.2|106094.2|64
1727966110000|2024-10-03 14:35:10|106174|106124|106170.9|106120.9|106177.2|106127.2|106169.3|106119.3|34
1727966120000|2024-10-03 14:35:20|106170.5|106120.5|106180.5|106130.5|106180.5|106130.5|106159.6|106109.6|50
1727966130000|2024-10-03 14:35:30|106182.3|106132.3|106197.8|106147.8|106197.8|106147.8|106171|106121|55
1727966140000|2024-10-03 14:35:40|106197.5|106147.5|106197.7|106147.7|106202|106152|106193.8|106143.8|52
1727966150000|2024-10-03 14:35:50|106197.2|106147.2|106200.5|106150.5|106200.5|106150.5|106190.8|106140.8|37
1727966160000|2024-10-03 14:36:00|106201.1|106151.1|106229|106179|106229.9|106179.9|106201.1|106151.1|46
1727966170000|2024-10-03 14:36:10|106226.1|106176.1|106233|106183|106239.5|106189.5|106222.4|106172.4|46
1727966180000|2024-10-03 14:36:20|106232.5|106182.5|106238.4|106213.4|106257.2|106216.6|106232.5|106182.5|44
1727966190000|2024-10-03 14:36:30|106237.8|106212.8|106246.2|106221.2|106246.9|106221.9|106237.6|106212.6|18
1727966200000|2024-10-03 14:36:40|106243.6|106218.6|106283|106233|106294.2|106244.2|106243.6|106218.6|36
1727966210000|2024-10-03 14:36:50|106282.3|106232.3|106269.7|106219.7|106285.4|106235.4|106267.1|106217.1|44
1727966220000|2024-10-03 14:37:00|106269.5|106219.5|106273.2|106223.2|106281.6|106231.6|106262.6|106212.6|63
1727966230000|2024-10-03 14:37:10|106273.1|106223.1|106267.2|106217.2|106273.1|106223.1|106254|106204|45
1727966240000|2024-10-03 14:37:20|106268.7|106218.7|106257.9|106207.9|106278.5|106228.5|106257.1|106207.1|44
1727966250000|2024-10-03 14:37:30|106257.6|106207.6|106280.8|106230.8|106280.8|106230.8|106257.2|106207.2|51
1727966260000|2024-10-03 14:37:40|106281|106231|106278.5|106228.5|106282.9|106232.9|106278.5|106228.5|42
1727966270000|2024-10-03 14:37:50|106278.2|106228.2|106271.9|106221.9|106280.8|106230.8|106265.7|106215.7|48
1727966280000|2024-10-03 14:38:00|106271.2|106221.2|106286.6|106236.6|106288.8|106238.8|106271.2|106221.2|56
1727966290000|2024-10-03 14:38:10|106286.2|106236.2|106292.6|106242.6|106293.6|106243.6|106284.4|106234.4|43
1727966300000|2024-10-03 14:38:20|106292.3|106242.3|106285.5|106235.5|106292.8|106242.8|106283.5|106233.5|41
1727966310000|2024-10-03 14:38:30|106285.1|106235.1|106288.1|106238.1|106289.6|106239.6|106284|106234|33
1727966320000|2024-10-03 14:38:40|106289|106239|106284.2|106234.2|106290.8|106240.8|106279.3|106229.3|38
1727966330000|2024-10-03 14:38:50|106282.6|106232.6|106284.1|106234.1|106286.9|106236.9|106281.2|106231.2|28
1727966340000|2024-10-03 14:39:00|106281.4|106231.4|106284.2|106234.2|106288.9|106238.9|106279.9|106229.9|35
1727966350000|2024-10-03 14:39:10|106283.6|106233.6|106283.8|106233.8|106291.6|106241.6|106283.3|106233.3|39
1727966360000|2024-10-03 14:39:20|106284.1|106234.1|106288.8|106238.8|106292.1|106242.1|106283.6|106233.6|32
1727966370000|2024-10-03 14:39:30|106288.2|106238.2|106293.3|106243.3|106296.6|106246.6|106284.8|106234.8|36
1727966380000|2024-10-03 14:39:40|106293.4|106243.4|106292.7|106242.7|106295.6|106245.6|106289.9|106239.9|35
1727966390000|2024-10-03 14:39:50|106292.4|106242.4|106261.7|106211.7|106292.5|106242.5|106261|106211|31
1727966400000|2024-10-03 14:40:00|106260.6|106210.6|106252.3|106202.3|106260.6|106210.6|106252.3|106202.3|37
1727966410000|2024-10-03 14:40:10|106249.6|106199.6|106259.9|106209.9|106265.6|106215.6|106247.7|106197.7|43
1727966420000|2024-10-03 14:40:20|106259.8|106209.8|106271.8|106221.8|106271.8|106221.8|106259.5|106209.5|48
1727966430000|2024-10-03 14:40:30|106271.6|106221.6|106281.8|106231.8|106284.5|106234.5|106271.4|106221.4|41
1727966440000|2024-10-03 14:40:40|106282.2|106232.2|106277.9|106227.9|106283.3|106233.3|106276.5|106226.5|47
1727966450000|2024-10-03 14:40:50|106278.3|106228.3|106282.5|106232.5|106282.6|106232.6|106269.5|106219.5|48
1727966460000|2024-10-03 14:41:00|106282.4|106232.4|106285|106235|106291|106241|106281.1|106231.1|51
1727966470000|2024-10-03 14:41:10|106285.3|106235.3|106281.6|106231.6|106290.1|106240.1|106281.6|106231.6|52
1727966480000|2024-10-03 14:41:20|106282.5|106232.5|106275.3|106225.3|106286.6|106236.6|106275.3|106225.3|52
1727966490000|2024-10-03 14:41:30|106274.8|106224.8|106275.9|106225.9|106277.3|106227.3|106265.9|106215.9|46
1727966500000|2024-10-03 14:41:40|106275.8|106225.8|106274|106224|106275.8|106225.8|106270|106220|32
1727966510000|2024-10-03 14:41:50|106274.3|106224.3|106320.9|106270.9|106320.9|106282.9|106273.4|106223.4|47
1727966520000|2024-10-03 14:42:00|106319.9|106269.9|106323.5|106273.5|106335|106285|106319.9|106269.9|45
1727966530000|2024-10-03 14:42:10|106324|106274|106341.3|106291.3|106341.5|106291.5|106317.2|106267.2|48
1727966540000|2024-10-03 14:42:20|106340.6|106290.6|106330.9|106280.9|106340.6|106290.6|106328.6|106278.6|33
1727966550000|2024-10-03 14:42:30|106330.5|106280.5|106333.4|106283.4|106333.4|106283.4|106328.7|106278.7|33
1727966560000|2024-10-03 14:42:40|106333.9|106283.9|106353|106303|106358.4|106308.4|106332.5|106282.5|56
1727966570000|2024-10-03 14:42:50|106352.8|106302.8|106384.5|106334.5|106384.5|106334.5|106352.7|106302.7|56
1727966580000|2024-10-03 14:43:00|106383.6|106333.6|106369.4|106319.4|106393.3|106343.3|106369.4|106319.4|61
1727966590000|2024-10-03 14:43:10|106368.8|106318.8|106360.3|106310.3|106371.8|106321.8|106360.3|106310.3|48
1727966600000|2024-10-03 14:43:20|106360.1|106310.1|106366.4|106316.4|106369.3|106319.3|106359.2|106309.2|43
1727966610000|2024-10-03 14:43:30|106366.3|106316.3|106381|106331|106381.9|106331.9|106362.4|106312.4|46
1727966620000|2024-10-03 14:43:40|106378.5|106328.5|106375|106325|106387.9|106337.9|106374.9|106324.9|59
1727966630000|2024-10-03 14:43:50|106374.7|106324.7|106376.3|106326.3|106377.2|106327.2|106369.4|106319.4|53
1727966640000|2024-10-03 14:44:00|106372.6|106322.6|106365|106315|106380.2|106330.2|106364.7|106314.7|46
1727966650000|2024-10-03 14:44:10|106364.6|106314.6|106351.1|106301.1|106367.8|106317.8|106351.1|106301.1|45
1727966660000|2024-10-03 14:44:20|106350.2|106300.2|106281.1|106231.1|106350.2|106300.2|106281.1|106231.1|45
1727966670000|2024-10-03 14:44:30|106280.2|106230.2|106281.7|106231.7|106291.7|106241.7|106280.2|106230.2|43
1727966680000|2024-10-03 14:44:40|106281|106231|106268.7|106218.7|106281|106231|106268.1|106218.1|46
1727966690000|2024-10-03 14:44:50|106268.3|106218.3|106273.7|106223.7|106276.2|106226.2|106268.3|106218.3|36
1727966700000|2024-10-03 14:45:00|106273.4|106223.4|106285.5|106235.5|106287.5|106237.5|106273.3|106223.3|43
1727966710000|2024-10-03 14:45:10|106287.2|106237.2|106243.9|106193.9|106287.2|106237.2|106229.5|106183.1|48
1727966720000|2024-10-03 14:45:20|106243.7|106193.7|106243.2|106193.2|106244.2|106194.2|106234.1|106184.1|51
1727966730000|2024-10-03 14:45:30|106243|106193|106224|106174|106257.1|106207.1|106224|106174|40
1727966740000|2024-10-03 14:45:40|106223.2|106173.2|106236|106186|106236|106186|106223.2|106173.2|46
1727966750000|2024-10-03 14:45:50|106236.5|106186.5|106230|106180|106236.5|106186.5|106226|106176|43
1727966760000|2024-10-03 14:46:00|106229.6|106179.6|106230.1|106180.1|106233.8|106183.8|106219.9|106169.9|33
1727966770000|2024-10-03 14:46:10|106230.7|106180.7|106230.5|106180.5|106234.3|106184.3|106222.3|106172.3|47
1727966780000|2024-10-03 14:46:20|106229.6|106179.6|106208.1|106158.1|106229.8|106179.8|106208.1|106158.1|37
1727966790000|2024-10-03 14:46:30|106207.6|106157.6|106204|106154|106220.1|106170.1|106204|106154|45
1727966800000|2024-10-03 14:46:40|106202.1|106152.1|106200.5|106150.5|106207.8|106157.8|106198.5|106148.5|48
1727966810000|2024-10-03 14:46:50|106201.4|106151.4|106194.8|106144.8|106202.2|106152.2|106194.8|106144.8|41
1727966820000|2024-10-03 14:47:00|106194.6|106144.6|106224.8|106174.8|106225.2|106175.2|106190|106140|59
1727966830000|2024-10-03 14:47:10|106224.4|106174.4|106226.7|106176.7|106232.9|106182.9|106219.8|106169.8|41
1727966840000|2024-10-03 14:47:20|106226.9|106176.9|106219|106169|106226.9|106176.9|106209.4|106159.4|57
1727966850000|2024-10-03 14:47:30|106218.8|106168.8|106202.2|106152.2|106219.8|106169.8|106202.2|106152.2|42
1727966860000|2024-10-03 14:47:40|106202|106152|106185.8|106135.8|106202|106152|106179.6|106129.6|39
1727966870000|2024-10-03 14:47:50|106186.1|106136.1|106175.4|106125.4|106187.4|106137.4|106168.9|106118.9|36
1727966880000|2024-10-03 14:48:00|106174.9|106124.9|106165.6|106115.6|106176.4|106126.4|106165.6|106115.6|26
1727966890000|2024-10-03 14:48:10|106166|106116|106174.4|106124.4|106175.2|106125.2|106166|106116|29
1727966900000|2024-10-03 14:48:20|106172.5|106122.5|106179.8|106129.8|106179.8|106129.8|106172.5|106122.5|34
1727966910000|2024-10-03 14:48:30|106180|106130|106185|106135|106191.7|106141.7|106179.8|106129.8|26
1727966920000|2024-10-03 14:48:40|106185.4|106135.4|106186.2|106136.2|106192.1|106142.1|106183.9|106133.9|34
1727966930000|2024-10-03 14:48:50|106186.8|106136.8|106209.1|106159.1|106215.2|106165.2|106186.8|106136.8|40
1727966940000|2024-10-03 14:49:00|106209|106159|106207|106157|106216.4|106166.4|106206|106156|42
1727966950000|2024-10-03 14:49:10|106206.7|106156.7|106204.4|106154.4|106209.3|106159.3|106192.2|106142.2|45
1727966960000|2024-10-03 14:49:20|106204.5|106154.5|106207.6|106157.6|106208.6|106158.6|106203.9|106153.9|40
1727966970000|2024-10-03 14:49:30|106207.4|106157.4|106214|106164|106219.3|106169.3|106207.4|106157.4|41
1727966980000|2024-10-03 14:49:40|106213.3|106163.3|106185.4|106135.4|106213.3|106163.3|106185.4|106135.4|49
1727966990000|2024-10-03 14:49:50|106183.9|106133.9|106199.3|106149.3|106202.3|106152.3|106180.7|106130.7|46
1727967000000|2024-10-03 14:50:00|106197.5|106147.5|106156.3|106106.3|106197.5|106147.5|106149.9|106099.9|54
1727967010000|2024-10-03 14:50:10|106156.4|106106.4|106177.9|106127.9|106183.7|106133.7|106156.4|106106.4|48
1727967020000|2024-10-03 14:50:20|106178.8|106128.8|106185.3|106135.3|106185.3|106135.3|106175.8|106125.8|38
1727967030000|2024-10-03 14:50:30|106185.1|106135.1|106180.8|106130.8|106185.3|106135.3|106179.2|106129.2|30
1727967040000|2024-10-03 14:50:40|106181|106131|106202.5|106152.5|106206.8|106156.8|106181|106131|45
1727967050000|2024-10-03 14:50:50|106200.1|106150.1|106205.2|106155.2|106211|106161|106194.9|106144.9|50
1727967060000|2024-10-03 14:51:00|106204.8|106154.8|106218.6|106168.6|106219.6|106169.6|106194.9|106144.9|57
1727967070000|2024-10-03 14:51:10|106218.5|106168.5|106212.1|106162.1|106222|106172|106207.1|106157.1|55
1727967080000|2024-10-03 14:51:20|106212.5|106162.5|106220.3|106170.3|106223.7|106173.7|106206.8|106156.8|51
1727967090000|2024-10-03 14:51:30|106219.1|106169.1|106199.6|106149.6|106219.1|106169.1|106198.5|106148.5|56
1727967100000|2024-10-03 14:51:40|106200.1|106150.1|106220.5|106170.5|106220.5|106170.5|106199.7|106149.7|58
1727967110000|2024-10-03 14:51:50|106220.8|106170.8|106222|106172|106226.2|106176.2|106217.8|106167.8|48
1727967120000|2024-10-03 14:52:00|106223.4|106173.4|106210.8|106160.8|106223.5|106173.5|106209|106159|49
1727967130000|2024-10-03 14:52:10|106209.2|106159.2|106226.1|106176.1|106230.2|106180.2|106209.2|106159.2|45
1727967140000|2024-10-03 14:52:20|106226.6|106176.6|106217.3|106167.3|106230.9|106180.9|106214.3|106164.3|55
1727967150000|2024-10-03 14:52:30|106217.4|106167.4|106220.7|106170.7|106227|106177|106216.5|106166.5|55
1727967160000|2024-10-03 14:52:40|106221.2|106171.2|106227|106177|106227|106177|106219.1|106169.1|51
1727967170000|2024-10-03 14:52:50|106226.5|106176.5|106232.7|106182.7|106234|106184|106225.9|106175.9|49
1727967180000|2024-10-03 14:53:00|106233.9|106183.9|106225.3|106175.3|106234.6|106184.6|106222.7|106172.7|54
1727967190000|2024-10-03 14:53:10|106223|106173|106224.4|106174.4|106225.6|106175.6|106221.8|106171.8|50
1727967200000|2024-10-03 14:53:20|106224|106174|106233.7|106183.7|106233.7|106183.7|106220.6|106170.6|59
1727967210000|2024-10-03 14:53:30|106232.6|106182.6|106230.4|106180.4|106236.3|106186.3|106229.1|106179.1|55
1727967220000|2024-10-03 14:53:40|106229.4|106179.4|106226.7|106176.7|106230.6|106180.6|106225.7|106175.7|42
1727967230000|2024-10-03 14:53:50|106227.2|106177.2|106235.9|106185.9|106235.9|106185.9|106223.3|106173.3|43
1727967240000|2024-10-03 14:54:00|106236.5|106186.5|106234.6|106184.6|106244.8|106194.8|106230.8|106180.8|42
1727967250000|2024-10-03 14:54:10|106234.2|106184.2|106236.5|106186.5|106237.9|106187.9|106228.3|106178.3|42
1727967260000|2024-10-03 14:54:20|106236.8|106186.8|106233.4|106183.4|106239.3|106189.3|106226.9|106176.9|57
1727967270000|2024-10-03 14:54:30|106233.1|106183.1|106238.3|106188.3|106241.4|106191.4|106232.1|106182.1|35
1727967280000|2024-10-03 14:54:40|106239.2|106189.2|106234.3|106184.3|106239.2|106189.2|106230.3|106180.3|40
1727967290000|2024-10-03 14:54:50|106234.4|106184.4|106234.1|106184.1|106234.9|106184.9|106233.3|106183.3|22
1727967300000|2024-10-03 14:55:00|106236|106186|106258.2|106208.2|106261.8|106211.8|106230.4|106180.4|53
1727967310000|2024-10-03 14:55:10|106258.5|106208.5|106284.8|106234.8|106289.6|106239.6|106257.2|106207.2|41
1727967320000|2024-10-03 14:55:20|106284.6|106234.6|106294.3|106244.3|106294.9|106244.9|106283.6|106233.6|35
1727967330000|2024-10-03 14:55:30|106299.1|106249.1|106244.3|106194.3|106299.1|106249.1|106238.2|106188.2|45
1727967340000|2024-10-03 14:55:40|106243.5|106193.5|106261.4|106211.4|106263.6|106213.6|106243.4|106193.4|50
1727967350000|2024-10-03 14:55:50|106260.9|106210.9|106255.1|106205.1|106264.3|106214.3|106255.1|106205.1|36
1727967360000|2024-10-03 14:56:00|106255.2|106205.2|106228.7|106178.7|106257.4|106207.4|106228.7|106178.7|51
1727967370000|2024-10-03 14:56:10|106229.3|106179.3|106220.4|106170.4|106229.3|106179.3|106210.2|106160.2|48
1727967380000|2024-10-03 14:56:20|106219.8|106169.8|106213.2|106163.2|106219.8|106169.8|106213.2|106163.2|27
1727967390000|2024-10-03 14:56:30|106213.5|106163.5|106231.4|106181.4|106232|106182|106210|106160|45
1727967400000|2024-10-03 14:56:40|106231.8|106181.8|106225.1|106175.1|106236.5|106186.5|106222.3|106172.3|33
1727967410000|2024-10-03 14:56:50|106225|106175|106221.3|106171.3|106225|106175|106217.1|106167.1|42
1727967420000|2024-10-03 14:57:00|106220.6|106170.6|106252.4|106202.4|106253.5|106207.5|106219.4|106169.4|52
1727967430000|2024-10-03 14:57:10|106251.9|106201.9|106249.2|106199.2|106253.7|106203.7|106240.2|106190.2|40
1727967440000|2024-10-03 14:57:20|106249.1|106199.1|106251.9|106201.9|106259.1|106234.1|106243.5|106193.5|41
1727967450000|2024-10-03 14:57:30|106251.7|106201.7|106252.4|106202.4|106252.4|106202.4|106244.8|106194.8|36
1727967460000|2024-10-03 14:57:40|106251.6|106201.6|106230.6|106180.6|106251.6|106201.6|106224.7|106174.7|38
1727967470000|2024-10-03 14:57:50|106231.4|106181.4|106222.7|106172.7|106233.1|106183.1|106220.7|106170.7|40
1727967480000|2024-10-03 14:58:00|106222.1|106172.1|106225.6|106175.6|106227.2|106177.2|106220.3|106170.3|29
1727967490000|2024-10-03 14:58:10|106225.1|106175.1|106203.6|106178.6|106225.6|106184|106199|106170.1|25
1727967500000|2024-10-03 14:58:20|106204|106179|106219.8|106194.8|106224.1|106199.1|106202.6|106177.6|46
1727967510000|2024-10-03 14:58:30|106220.1|106195.1|106228.5|106203.5|106238.8|106213.8|106218.7|106193.7|40
1727967520000|2024-10-03 14:58:40|106228.8|106203.8|106229.4|106204.4|106232.4|106207.4|106223|106198|49
1727967530000|2024-10-03 14:58:50|106228.9|106203.9|106234.4|106209.4|106240.3|106215.3|106226.5|106201.5|42
1727967540000|2024-10-03 14:59:00|106234.9|106209.9|106239.7|106214.7|106245.2|106220.2|106233.7|106208.7|31
1727967550000|2024-10-03 14:59:10|106240.7|106215.7|106247.7|106222.7|106249.9|106224.9|106238.9|106213.9|38
1727967560000|2024-10-03 14:59:20|106248.1|106223.1|106248.4|106223.4|106253.2|106228.2|106245.3|106220.3|31
1727967570000|2024-10-03 14:59:30|106248.2|106223.2|106247.7|106222.7|106249.2|106224.2|106246.6|106221.6|22
1727967580000|2024-10-03 14:59:40|106247.5|106222.5|106247.7|106222.7|106252|106227|106245.9|106220.9|32
1727967590000|2024-10-03 14:59:50|106247.5|106222.5|106246.4|106221.4|106249.3|106224.3|106245.7|106220.7|14
1727967600000|2024-10-03 15:00:00|106245.4|106220.4|106233.8|106208.8|106245.9|106220.9|106230.3|106205.3|47
1727967610000|2024-10-03 15:00:10|106234.4|106209.4|106234.4|106209.4|106237.1|106212.1|106233.9|106208.9|26
1727967620000|2024-10-03 15:00:20|106233.9|106208.9|106223.7|106198.7|106235|106210|106223.4|106198.4|39
1727967630000|2024-10-03 15:00:30|106224.6|106199.6|106229.1|106204.1|106229.6|106204.6|106223.6|106198.6|33
1727967640000|2024-10-03 15:00:40|106232.5|106207.5|106231.5|106206.5|106236.8|106211.8|106230.4|106205.4|33
1727967650000|2024-10-03 15:00:50|106231.3|106206.3|106234.2|106209.2|106249.6|106224.6|106231.3|106206.3|40
1727967660000|2024-10-03 15:01:00|106235|106210|106226.8|106201.8|106247.7|106222.7|106226.3|106201.3|47
1727967670000|2024-10-03 15:01:10|106224.9|106199.9|106223.1|106198.1|106226.3|106201.3|106221.9|106196.9|43
1727967680000|2024-10-03 15:01:20|106222.9|106197.9|106217.8|106192.8|106223.4|106198.4|106211.2|106186.2|38
1727967690000|2024-10-03 15:01:30|106218|106193|106200.7|106175.7|106219.8|106194.8|106200.7|106175.7|32
1727967700000|2024-10-03 15:01:40|106200.3|106175.3|106206|106181|106220.8|106195.8|106194.2|106169.2|48
1727967710000|2024-10-03 15:01:50|106206.6|106181.6|106205.8|106180.8|106212.2|106187.2|106201.5|106176.5|52
1727967720000|2024-10-03 15:02:00|106206.1|106181.1|106203.2|106178.2|106209.5|106184.5|106202.2|106177.2|31
1727967730000|2024-10-03 15:02:10|106202.5|106177.5|106211.1|106186.1|106217.5|106192.5|106200.6|106175.6|35
1727967740000|2024-10-03 15:02:20|106211.7|106186.7|106205|106180|106217|106192|106201.9|106176.9|32
1727967750000|2024-10-03 15:02:30|106205.7|106180.7|106211.6|106186.6|106211.8|106186.8|106204.1|106179.1|23
1727967760000|2024-10-03 15:02:40|106211.7|106186.7|106206.7|106181.7|106218.2|106193.2|106202.4|106177.4|43
1727967770000|2024-10-03 15:02:50|106205.9|106180.9|106210.3|106185.3|106213.1|106188.1|106202|106177|40
1727967780000|2024-10-03 15:03:00|106210.8|106185.8|106226.3|106201.3|106226.3|106201.3|106210.8|106185.8|40
1727967790000|2024-10-03 15:03:10|106228.4|106203.4|106255.1|106230.1|106256.4|106231.4|106228.4|106203.4|50
1727967800000|2024-10-03 15:03:20|106254.4|106229.4|106230.9|106205.9|106254.4|106229.4|106230.9|106205.9|40
1727967810000|2024-10-03 15:03:30|106231|106206|106221.2|106196.2|106231|106206|106215.8|106190.8|46
1727967820000|2024-10-03 15:03:40|106221.1|106196.1|106189.1|106164.1|106221.4|106196.4|106187.8|106162.8|54
1727967830000|2024-10-03 15:03:50|106190.2|106165.2|106186.4|106161.4|106191.1|106166.1|106184.2|106159.2|34
1727967840000|2024-10-03 15:04:00|106185.7|106160.7|106209.2|106184.2|106209.2|106184.2|106184.2|106159.2|44
1727967850000|2024-10-03 15:04:10|106210.8|106185.8|106234.1|106184.1|106236.4|106190|106210.8|106178.8|45
1727967860000|2024-10-03 15:04:20|106234.5|106184.5|106246.4|106196.4|106249.5|106199.5|106234.1|106184.1|31
1727967870000|2024-10-03 15:04:30|106246.2|106196.2|106238.4|106188.4|106246.2|106196.2|106238.1|106188.1|35
1727967880000|2024-10-03 15:04:40|106238.6|106188.6|106249.6|106199.6|106254.9|106204.9|106238.6|106188.6|46
1727967890000|2024-10-03 15:04:50|106250.2|106200.2|106244.4|106194.4|106251.9|106201.9|106241.3|106191.3|46
1727967900000|2024-10-03 15:05:00|106243.9|106193.9|106233.3|106183.3|106243.9|106193.9|106228.2|106178.2|41
1727967910000|2024-10-03 15:05:10|106232.8|106182.8|106231.9|106181.9|106236.9|106186.9|106223.1|106173.1|45
1727967920000|2024-10-03 15:05:20|106231.4|106181.4|106229.4|106179.4|106242.2|106192.2|106224.8|106174.8|39
1727967930000|2024-10-03 15:05:30|106229.1|106179.1|106230.1|106180.1|106232.1|106182.1|106227.6|106177.6|34
1727967940000|2024-10-03 15:05:40|106230.4|106180.4|106227.2|106177.2|106233.7|106183.7|106220.7|106170.7|46
1727967950000|2024-10-03 15:05:50|106230.6|106180.6|106232.3|106182.3|106233.9|106183.9|106228.4|106178.4|35
1727967960000|2024-10-03 15:06:00|106233|106183|106215.1|106165.1|106236.6|106186.6|106214.1|106164.1|45
1727967970000|2024-10-03 15:06:10|106216.1|106166.1|106201.4|106151.4|106216.2|106166.2|106201.1|106151.1|37
1727967980000|2024-10-03 15:06:20|106201.8|106151.8|106217|106167|106217|106167|106201.8|106151.8|38
1727967990000|2024-10-03 15:06:30|106217.1|106167.1|106234.8|106184.8|106236.2|106186.2|106217.1|106167.1|35
1727968000000|2024-10-03 15:06:40|106234.2|106184.2|106224.8|106174.8|106234.3|106184.3|106223.9|106173.9|29
1727968010000|2024-10-03 15:06:50|106225.1|106175.1|106212.1|106162.1|106225.1|106175.1|106209.7|106159.7|25
1727968020000|2024-10-03 15:07:00|106212.8|106162.8|106227.3|106177.3|106228.5|106178.5|106210.8|106160.8|48
1727968030000|2024-10-03 15:07:10|106227.9|106177.9|106238.7|106188.7|106240.4|106190.4|106227.9|106177.9|47
1727968040000|2024-10-03 15:07:20|106239.4|106189.4|106239.2|106189.2|106240.6|106190.6|106236.3|106186.3|40
1727968050000|2024-10-03 15:07:30|106239.1|106189.1|106240.5|106190.5|106241.5|106191.5|106237.5|106187.5|35
1727968060000|2024-10-03 15:07:40|106240.3|106190.3|106238.5|106188.5|106242.4|106192.4|106235.8|106185.8|41
1727968070000|2024-10-03 15:07:50|106237.9|106187.9|106234.7|106184.7|106237.9|106187.9|106233.6|106183.6|30
1727968080000|2024-10-03 15:08:00|106235.5|106185.5|106240|106190|106240.9|106190.9|106235.5|106185.5|42
1727968090000|2024-10-03 15:08:10|106239.7|106189.7|106238.8|106188.8|106240|106190|106238.7|106188.7|9
1727968100000|2024-10-03 15:08:20|106238.4|106188.4|106217.2|106192.2|106238.4|106201.9|106209.3|106184.3|38
1727968110000|2024-10-03 15:08:30|106218.1|106193.1|106223.7|106198.7|106224.3|106199.3|106218.1|106193.1|22
1727968120000|2024-10-03 15:08:40|106223.4|106198.4|106225.8|106200.8|106225.8|106200.8|106222|106197|28
1727968130000|2024-10-03 15:08:50|106225.4|106200.4|106226.4|106201.4|106226.7|106201.7|106222.5|106197.5|22
1727968140000|2024-10-03 15:09:00|106226.7|106201.7|106223.2|106198.2|106226.7|106201.7|106207.5|106182.5|50
1727968150000|2024-10-03 15:09:10|106222.8|106197.8|106206|106181|106223.8|106198.8|106204.7|106179.7|28
1727968160000|2024-10-03 15:09:20|106208.7|106183.7|106229.1|106204.1|106230.8|106205.8|106208|106183|34
1727968170000|2024-10-03 15:09:30|106229.7|106204.7|106232.6|106207.6|106232.6|106207.6|106229.3|106204.3|19
1727968180000|2024-10-03 15:09:40|106232.3|106207.3|106227.1|106202.1|106233.3|106208.3|106225.9|106200.9|31
1727968190000|2024-10-03 15:09:50|106227|106202|106217.1|106192.1|106227|106202|106216.8|106191.8|35
1727968200000|2024-10-03 15:10:00|106216.8|106191.8|106234.3|106209.3|106234.8|106209.8|106216.7|106191.7|43
1727968210000|2024-10-03 15:10:10|106235|106210|106234.7|106209.7|106237.2|106212.2|106234.3|106209.3|34
1727968220000|2024-10-03 15:10:20|106234.9|106209.9|106221.6|106196.6|106236.2|106211.2|106219.3|106194.3|40
1727968230000|2024-10-03 15:10:30|106221.7|106196.7|106221.2|106196.2|106224.8|106199.8|106220.8|106195.8|30
1727968240000|2024-10-03 15:10:40|106221.7|106196.7|106231.4|106206.4|106233|106208|106221.7|106196.7|38
1727968250000|2024-10-03 15:10:50|106231.1|106206.1|106232|106207|106232.5|106207.5|106231.1|106206.1|17
1727968260000|2024-10-03 15:11:00|106231.7|106206.7|106222.9|106197.9|106231.7|106206.7|106210.4|106185.4|38
1727968270000|2024-10-03 15:11:10|106223.1|106198.1|106220.8|106195.8|106226.1|106201.1|106218.4|106193.4|34
1727968280000|2024-10-03 15:11:20|106220.4|106195.4|106221.9|106196.9|106221.9|106196.9|106214.9|106189.9|24
1727968290000|2024-10-03 15:11:30|106222.3|106197.3|106210.4|106185.4|106222.7|106197.7|106210.4|106185.4|25
1727968300000|2024-10-03 15:11:40|106210.7|106185.7|106215.9|106190.9|106216.9|106191.9|106205.7|106180.7|36
1727968310000|2024-10-03 15:11:50|106215|106190|106212.6|106187.6|106222.4|106197.4|106212.5|106187.5|40
1727968320000|2024-10-03 15:12:00|106212.5|106187.5|106199.4|106174.4|106212.5|106187.5|106199|106174|39
1727968330000|2024-10-03 15:12:10|106199.7|106174.7|106197|106172|106213.5|106188.5|106194.2|106169.2|36
1727968340000|2024-10-03 15:12:20|106196.7|106171.7|106193.1|106168.1|106197.7|106172.7|106191.6|106166.6|24
1727968350000|2024-10-03 15:12:30|106196.2|106171.2|106198.4|106173.4|106198.4|106173.4|106194.5|106169.5|20
1727968360000|2024-10-03 15:12:40|106196.7|106171.7|106202.9|106177.9|106215.9|106190.9|106195.3|106170.3|32
1727968370000|2024-10-03 15:12:50|106203.5|106178.5|106207.8|106182.8|106214.6|106189.6|106201.7|106176.7|42
1727968380000|2024-10-03 15:13:00|106207.5|106182.5|106216.8|106191.8|106218.7|106193.7|106207.5|106182.5|35
1727968390000|2024-10-03 15:13:10|106216.9|106191.9|106220.7|106195.7|106223.1|106198.1|106216.9|106191.9|46
1727968400000|2024-10-03 15:13:20|106220.5|106195.5|106208.6|106183.6|106220.5|106195.5|106207.7|106182.7|25
1727968410000|2024-10-03 15:13:30|106208.8|106183.8|106199.6|106174.6|106212.2|106187.2|106199.6|106174.6|29
1727968420000|2024-10-03 15:13:40|106199.4|106174.4|106187.2|106162.2|106205.8|106180.8|106187.2|106162.2|46
1727968430000|2024-10-03 15:13:50|106185.7|106160.7|106196.2|106171.2|106196.2|106171.2|106185.3|106160.3|42
1727968440000|2024-10-03 15:14:00|106196.5|106171.5|106189|106164|106198.4|106173.4|106189|106164|38
1727968450000|2024-10-03 15:14:10|106188.6|106163.6|106182.7|106157.7|106188.6|106163.6|106179|106154|35
1727968460000|2024-10-03 15:14:20|106182.8|106157.8|106180.6|106155.6|106183.7|106158.7|106175.4|106150.4|30
1727968470000|2024-10-03 15:14:30|106181.6|106156.6|106177.6|106152.6|106182|106157|106177.1|106152.1|35
1727968480000|2024-10-03 15:14:40|106177.3|106152.3|106176.9|106151.9|106178.2|106153.2|106172|106147|34
1727968490000|2024-10-03 15:14:50|106176.3|106151.3|106182.9|106157.9|106183.2|106158.2|106176.3|106151.3|30
1727968500000|2024-10-03 15:15:00|106182.4|106157.4|106171.9|106146.9|106183.5|106158.5|106171.9|106146.9|39
1727968510000|2024-10-03 15:15:10|106171.2|106146.2|106171.8|106146.8|106176.1|106151.1|106170.3|106145.3|40
1727968520000|2024-10-03 15:15:20|106171.5|106146.5|106178.7|106153.7|106188.8|106153.7|106170.7|106136.7|29
1727968530000|2024-10-03 15:15:30|106176.8|106151.8|106201|106151|106203.3|106160.5|106174.5|106146.7|30
1727968540000|2024-10-03 15:15:40|106201.3|106151.3|106205|106155|106205|106155|106200.1|106150.1|23
1727968550000|2024-10-03 15:15:50|106204.7|106154.7|106187|106137|106204.7|106154.7|106185.8|106135.8|39
1727968560000|2024-10-03 15:16:00|106188|106138|106187.9|106137.9|106190.3|106140.3|106186.6|106136.6|24
1727968570000|2024-10-03 15:16:10|106187.5|106137.5|106189.6|106139.6|106189.8|106139.8|106184.3|106134.3|22
1727968580000|2024-10-03 15:16:20|106189.5|106139.5|106186|106136|106190.2|106140.2|106186|106136|32
1727968590000|2024-10-03 15:16:30|106186.5|106136.5|106178.3|106153.3|106187.4|106158.4|106178.3|106135.6|24
1727968600000|2024-10-03 15:16:40|106175.6|106150.6|106179|106154|106180.2|106155.2|106164.4|106139.4|40
1727968610000|2024-10-03 15:16:50|106179.3|106154.3|106173.9|106123.9|106180.9|106155.9|106160|106120.8|18
1727968620000|2024-10-03 15:17:00|106173.8|106123.8|106164.1|106139.1|106177.4|106140.6|106160.8|106118.5|40
1727968630000|2024-10-03 15:17:10|106165.6|106140.6|106160.8|106135.8|106165.9|106140.9|106160.8|106135.8|25
1727968640000|2024-10-03 15:17:20|106160.3|106135.3|106165|106140|106166.1|106141.1|106159.3|106134.3|35
1727968650000|2024-10-03 15:17:30|106165.2|106140.2|106168.2|106143.2|106168.2|106143.2|106161.4|106136.4|33
1727968660000|2024-10-03 15:17:40|106169.7|106144.7|106156.7|106106.7|106169.7|106144.7|106154.4|106104.4|38
1727968670000|2024-10-03 15:17:50|106157.4|106107.4|106157.7|106107.7|106162.4|106112.4|106156|106106|34
1727968680000|2024-10-03 15:18:00|106157.2|106107.2|106152.1|106102.1|106157.2|106107.2|106149.7|106099.7|24
1727968690000|2024-10-03 15:18:10|106152.2|106102.2|106153.7|106103.7|106157.8|106107.8|106152.1|106102.1|17
1727968700000|2024-10-03 15:18:20|106154|106104|106150.7|106125.7|106158|106126.1|106143.4|106103.9|28
1727968710000|2024-10-03 15:18:30|106150.1|106125.1|106151.9|106126.9|106153.3|106128.3|106150.1|106125.1|24
1727968720000|2024-10-03 15:18:40|106151.7|106126.7|106146.5|106121.5|106152.2|106127.2|106146.5|106121.5|18
1727968730000|2024-10-03 15:18:50|106146.7|106121.7|106139.9|106114.9|106146.7|106121.7|106137.6|106112.6|20
1727968740000|2024-10-03 15:19:00|106140|106115|106138.3|106113.3|106140.7|106115.7|106133|106108|30
1727968750000|2024-10-03 15:19:10|106137.6|106112.6|106136.4|106111.4|106137.6|106112.6|106133.9|106108.9|18
1727968760000|2024-10-03 15:19:20|106136.7|106111.7|106137|106112|106137.4|106112.4|106134.4|106109.4|17
1727968770000|2024-10-03 15:19:30|106137.6|106112.6|106146.7|106121.7|106146.7|106121.7|106137.5|106112.5|23
1727968780000|2024-10-03 15:19:40|106146.6|106121.6|106164.3|106139.3|106165.7|106140.7|106146.6|106121.6|45
1727968790000|2024-10-03 15:19:50|106164.6|106139.6|106169.4|106144.4|106170.8|106145.8|106164.5|106139.5|30
1727968800000|2024-10-03 15:20:00|106170.9|106145.9|106188.3|106138.3|106190.1|106163.2|106169.2|106132.2|56
1727968810000|2024-10-03 15:20:10|106187.7|106137.7|106195.8|106145.8|106195.8|106145.8|106186.3|106136.3|29
1727968820000|2024-10-03 15:20:20|106196.7|106146.7|106193.8|106143.8|106204.2|106154.2|106192.9|106142.9|39
1727968830000|2024-10-03 15:20:30|106193.7|106143.7|106189.5|106139.5|106193.8|106143.8|106189.2|106139.2|39
1727968840000|2024-10-03 15:20:40|106190.9|106140.9|106185.6|106135.6|106196.3|106146.3|106185.6|106135.6|31
1727968850000|2024-10-03 15:20:50|106185.1|106135.1|106206.5|106156.5|106207.1|106157.1|106175.7|106125.7|33
1727968860000|2024-10-03 15:21:00|106206.3|106156.3|106229.6|106179.6|106230.4|106180.4|106205.9|106155.9|28
1727968870000|2024-10-03 15:21:10|106229.3|106179.3|106231.3|106181.3|106232.3|106182.3|106226.8|106176.8|39
1727968880000|2024-10-03 15:21:20|106231|106181|106230.7|106180.7|106233.9|106183.9|106227.5|106177.5|27
1727968890000|2024-10-03 15:21:30|106230.3|106180.3|106234.9|106184.9|106236.7|106186.7|106228.8|106178.8|24
1727968900000|2024-10-03 15:21:40|106233.6|106183.6|106243.3|106193.3|106244.2|106194.2|106231.3|106181.3|32
1727968910000|2024-10-03 15:21:50|106243.7|106193.7|106238.7|106188.7|106244.8|106194.8|106236.8|106186.8|38
1727968920000|2024-10-03 15:22:00|106239.1|106189.1|106248|106198|106248.8|106198.8|106238.1|106188.1|45
1727968930000|2024-10-03 15:22:10|106247.3|106197.3|106265.8|106215.8|106266.3|106216.3|106247|106197|40
1727968940000|2024-10-03 15:22:20|106266.2|106216.2|106236|106211|106266.9|106216.9|106234.8|106197.4|45
1727968950000|2024-10-03 15:22:30|106235.5|106210.5|106255.8|106205.8|106255.8|106218|106235.2|106204.8|38
1727968960000|2024-10-03 15:22:40|106255.2|106205.2|106231.3|106181.3|106255.3|106205.3|106230.9|106180.9|39
1727968970000|2024-10-03 15:22:50|106230.9|106180.9|106223.8|106173.8|106235.5|106185.5|106221.9|106171.9|54
1727968980000|2024-10-03 15:23:00|106224|106174|106223.4|106173.4|106225.9|106175.9|106220.6|106170.6|49
1727968990000|2024-10-03 15:23:10|106223.6|106173.6|106226.8|106176.8|106227.5|106177.5|106219.4|106169.4|45
1727969000000|2024-10-03 15:23:20|106227.1|106177.1|106228.5|106178.5|106229.6|106179.6|106225.4|106175.4|30
1727969010000|2024-10-03 15:23:30|106229|106179|106232.5|106182.5|106235.3|106185.3|106228.8|106178.8|44
1727969020000|2024-10-03 15:23:40|106232.1|106182.1|106234.9|106184.9|106234.9|106184.9|106226.4|106176.4|46
1727969030000|2024-10-03 15:23:50|106235.2|106185.2|106240.2|106190.2|106243.3|106193.3|106235.2|106185.2|37
1727969040000|2024-10-03 15:24:00|106240.1|106190.1|106237|106187|106241.5|106191.5|106233.7|106183.7|36
1727969050000|2024-10-03 15:24:10|106237.4|106187.4|106229.3|106179.3|106237.7|106187.7|106227.4|106177.4|25
1727969060000|2024-10-03 15:24:20|106229|106179|106244.7|106194.7|106245.3|106195.3|106229|106179|32
1727969070000|2024-10-03 15:24:30|106245|106195|106236.9|106186.9|106245|106195|106231.9|106181.9|35
1727969080000|2024-10-03 15:24:40|106234.3|106184.3|106242.8|106192.8|106243.8|106193.8|106234.3|106184.3|44
1727969090000|2024-10-03 15:24:50|106242.2|106192.2|106236.8|106186.8|106242.2|106192.2|106235|106185|30
1727969100000|2024-10-03 15:25:00|106237|106187|106246.4|106196.4|106246.4|106196.4|106236.8|106186.8|45
1727969110000|2024-10-03 15:25:10|106247|106197|106231.6|106181.6|106247|106197|106229.7|106179.7|45
1727969120000|2024-10-03 15:25:20|106231.5|106181.5|106239|106189|106239|106189|106231.5|106181.5|30
1727969130000|2024-10-03 15:25:30|106239.8|106189.8|106247.8|106197.8|106248.9|106198.9|106239.1|106189.1|25
1727969140000|2024-10-03 15:25:40|106248.2|106198.2|106245.8|106195.8|106249.3|106199.3|106245.8|106195.8|10
1727969150000|2024-10-03 15:25:50|106246.1|106196.1|106247.5|106197.5|106250.2|106200.2|106246.1|106196.1|20
1727969160000|2024-10-03 15:26:00|106247.2|106197.2|106245.4|106195.4|106247.2|106197.2|106238.9|106188.9|25
1727969170000|2024-10-03 15:26:10|106245.7|106195.7|106270.9|106220.9|106277.2|106227.2|106244|106194|20
1727969180000|2024-10-03 15:26:20|106273.6|106223.6|106279.4|106229.4|106280.2|106230.2|106271.5|106221.5|44
1727969190000|2024-10-03 15:26:30|106279.1|106229.1|106272.3|106222.3|106284.3|106234.3|106270.9|106220.9|36
1727969200000|2024-10-03 15:26:40|106272|106222|106280.2|106230.2|106284.3|106234.3|106272|106222|44
1727969210000|2024-10-03 15:26:50|106280.1|106230.1|106279|106229|106280.2|106230.2|106275.4|106225.4|37
1727969220000|2024-10-03 15:27:00|106280.4|106230.4|106293.9|106243.9|106293.9|106243.9|106279.7|106229.7|44
1727969230000|2024-10-03 15:27:10|106294.4|106244.4|106291.6|106241.6|106296|106246|106285.1|106235.1|30
1727969240000|2024-10-03 15:27:20|106292|106242|106289|106239|106294.3|106244.3|106283.7|106233.7|45
1727969250000|2024-10-03 15:27:30|106289.6|106239.6|106277.5|106227.5|106290|106240|106274.4|106224.4|47
1727969260000|2024-10-03 15:27:40|106277.8|106227.8|106277.4|106227.4|106281.3|106231.3|106276.9|106226.9|19
1727969270000|2024-10-03 15:27:50|106277.6|106227.6|106285.1|106235.1|106289.2|106239.2|106277.6|106227.6|47
1727969280000|2024-10-03 15:28:00|106285.4|106235.4|106307.1|106257.1|106307.4|106257.4|106284.5|106234.5|36
1727969290000|2024-10-03 15:28:10|106307.4|106257.4|106306.4|106256.4|106317.6|106267.6|106305.6|106255.6|40
1727969300000|2024-10-03 15:28:20|106306.1|106256.1|106307.5|106257.5|106309.4|106259.4|106303.9|106253.9|34
1727969310000|2024-10-03 15:28:30|106307.9|106257.9|106312.6|106262.6|106316.2|106266.2|106305.9|106255.9|38
1727969320000|2024-10-03 15:28:40|106314.6|106264.6|106313|106263|106314.7|106264.7|106309.8|106259.8|34
1727969330000|2024-10-03 15:28:50|106312.9|106262.9|106314.9|106264.9|106319|106269|106306.3|106256.3|49
1727969340000|2024-10-03 15:29:00|106314.5|106264.5|106315.5|106265.5|106319.2|106269.2|106313.4|106263.4|54
1727969350000|2024-10-03 15:29:10|106315.1|106265.1|106291.2|106241.2|106317.5|106267.5|106291.2|106241.2|52
1727969360000|2024-10-03 15:29:20|106291.9|106241.9|106289.2|106239.2|106293.6|106243.6|106286.6|106236.6|47
1727969370000|2024-10-03 15:29:30|106288.5|106238.5|106301.8|106251.8|106301.8|106251.8|106287.6|106237.6|38
1727969380000|2024-10-03 15:29:40|106301.4|106251.4|106301.5|106251.5|106303.1|106253.1|106298.9|106248.9|18
1727969390000|2024-10-03 15:29:50|106301|106251|106299.3|106249.3|106302|106252|106298.4|106248.4|26
1727969400000|2024-10-03 15:30:00|106300.6|106250.6|106300.9|106250.9|106307.1|106257.1|106298.2|106248.2|41
1727969410000|2024-10-03 15:30:10|106300.8|106250.8|106296.6|106246.6|106302|106252|106290.7|106240.7|52
1727969420000|2024-10-03 15:30:20|106297.2|106247.2|106300.6|106250.6|106302.5|106252.5|106296.1|106246.1|38
1727969430000|2024-10-03 15:30:30|106300.3|106250.3|106295.7|106245.7|106300.3|106250.3|106290.3|106240.3|44
1727969440000|2024-10-03 15:30:40|106295.6|106245.6|106292.1|106242.1|106296.9|106246.9|106292.1|106242.1|29
1727969450000|2024-10-03 15:30:50|106294.3|106244.3|106287.9|106237.9|106299.5|106249.5|106287.9|106237.9|40
1727969460000|2024-10-03 15:31:00|106288.5|106238.5|106286.4|106236.4|106291.7|106241.7|106284.9|106234.9|41
1727969470000|2024-10-03 15:31:10|106286.2|106236.2|106287.9|106237.9|106287.9|106237.9|106283.8|106233.8|37
1727969480000|2024-10-03 15:31:20|106287.4|106237.4|106294.9|106244.9|106299.7|106249.7|106285.9|106235.9|43
1727969490000|2024-10-03 15:31:30|106295.9|106245.9|106302.7|106252.7|106304|106254|106292.6|106242.6|31
1727969500000|2024-10-03 15:31:40|106303.1|106253.1|106304.3|106254.3|106305.7|106255.7|106298.3|106248.3|41
1727969510000|2024-10-03 15:31:50|106304.9|106254.9|106302.7|106252.7|106307|106257|106296|106246|56
1727969520000|2024-10-03 15:32:00|106302.3|106252.3|106294.1|106244.1|106304.6|106254.6|106293.4|106243.4|44
1727969530000|2024-10-03 15:32:10|106294.7|106244.7|106295.9|106245.9|106298.9|106248.9|106291.4|106241.4|41
1727969540000|2024-10-03 15:32:20|106296.5|106246.5|106286.3|106236.3|106298.4|106248.4|106285.3|106235.3|46
1727969550000|2024-10-03 15:32:30|106286.1|106236.1|106297.2|106247.2|106301.1|106251.1|106286.1|106236.1|35
1727969560000|2024-10-03 15:32:40|106298.8|106248.8|106296.2|106246.2|106302.1|106252.1|106291.2|106241.2|60
1727969570000|2024-10-03 15:32:50|106295.6|106245.6|106299.9|106249.9|106299.9|106249.9|106294.7|106244.7|32
1727969580000|2024-10-03 15:33:00|106298.5|106248.5|106298.5|106248.5|106305|106255|106297.4|106247.4|34
1727969590000|2024-10-03 15:33:10|106298.3|106248.3|106286.1|106236.1|106299.7|106249.7|106286.1|106236.1|30
1727969600000|2024-10-03 15:33:20|106285.9|106235.9|106283.2|106233.2|106288.9|106238.9|106283.2|106233.2|24
1727969610000|2024-10-03 15:33:30|106282.9|106232.9|106289|106239|106290|106240|106282.9|106232.9|23
1727969620000|2024-10-03 15:33:40|106289.1|106239.1|106287.3|106237.3|106292.5|106242.5|106286.1|106236.1|58
1727969630000|2024-10-03 15:33:50|106286.7|106236.7|106286.2|106236.2|106294.3|106244.3|106283.6|106233.6|56
1727969640000|2024-10-03 15:34:00|106285.5|106235.5|106300.3|106250.3|106300.3|106250.3|106283.5|106233.5|38
1727969650000|2024-10-03 15:34:10|106299.8|106249.8|106293.9|106243.9|106299.8|106249.8|106286.9|106236.9|47
1727969660000|2024-10-03 15:34:20|106290.4|106240.4|106286.6|106236.6|106294.2|106244.2|106285.1|106235.1|37
1727969670000|2024-10-03 15:34:30|106286.7|106236.7|106287.1|106237.1|106288.8|106238.8|106285.4|106235.4|20
1727969680000|2024-10-03 15:34:40|106287.7|106237.7|106284.7|106234.7|106289|106239|106284.6|106234.6|34
1727969690000|2024-10-03 15:34:50|106284.6|106234.6|106285|106235|106286.7|106236.7|106281.1|106231.1|27
1727969700000|2024-10-03 15:35:00|106284.9|106234.9|106296.3|106246.3|106296.3|106246.3|106282.5|106232.5|41
1727969710000|2024-10-03 15:35:10|106296.2|106246.2|106302.9|106252.9|106302.9|106252.9|106296.2|106246.2|18
1727969720000|2024-10-03 15:35:20|106304.9|106254.9|106303.6|106253.6|106305|106255|106302.5|106252.5|23
1727969730000|2024-10-03 15:35:30|106303.7|106253.7|106293|106243|106304.2|106254.2|106291.1|106241.1|60
1727969740000|2024-10-03 15:35:40|106290.9|106240.9|106285.9|106235.9|106299.5|106249.5|106285.8|106235.8|56
1727969750000|2024-10-03 15:35:50|106285.8|106235.8|106282.1|106232.1|106286.2|106236.2|106282.1|106232.1|25
1727969760000|2024-10-03 15:36:00|106282.5|106232.5|106277.1|106227.1|106283.2|106233.2|106275.3|106225.3|68
1727969770000|2024-10-03 15:36:10|106278.7|106228.7|106283.2|106233.2|106286.4|106236.4|106275|106225|45
1727969780000|2024-10-03 15:36:20|106284|106234|106290.7|106240.7|106294.2|106244.2|106282.1|106232.1|69
1727969790000|2024-10-03 15:36:30|106288.7|106238.7|106290.7|106240.7|106292.4|106242.4|106286.7|106236.7|41
1727969800000|2024-10-03 15:36:40|106290.5|106240.5|106285.8|106235.8|106293.6|106243.6|106284.1|106234.1|59
1727969810000|2024-10-03 15:36:50|106285.3|106235.3|106283.8|106233.8|106288.2|106238.2|106282.3|106232.3|42
1727969820000|2024-10-03 15:37:00|106285|106235|106282.6|106232.6|106287.4|106237.4|106279.4|106229.4|57
1727969830000|2024-10-03 15:37:10|106283|106233|106284.9|106234.9|106286|106236|106281.1|106231.1|36
1727969840000|2024-10-03 15:37:20|106285.3|106235.3|106284.3|106234.3|106285.7|106235.7|106282|106232|22
1727969850000|2024-10-03 15:37:30|106285.5|106235.5|106287.2|106237.2|106287.2|106237.2|106283.8|106233.8|26
1727969860000|2024-10-03 15:37:40|106287.4|106237.4|106294.7|106244.7|106297.4|106247.4|106285.9|106235.9|38
1727969870000|2024-10-03 15:37:50|106290.8|106240.8|106296.1|106246.1|106301.1|106251.1|106290.8|106240.8|37
1727969880000|2024-10-03 15:38:00|106295.6|106245.6|106295.3|106245.3|106301.3|106251.3|106293.2|106243.2|57
1727969890000|2024-10-03 15:38:10|106294.9|106244.9|106295.1|106245.1|106299.4|106249.4|106294|106244|35
1727969900000|2024-10-03 15:38:20|106295.3|106245.3|106298.1|106248.1|106299.3|106249.3|106293.8|106243.8|53
1727969910000|2024-10-03 15:38:30|106296.3|106246.3|106300.8|106250.8|106302.7|106252.7|106294.6|106244.6|52
1727969920000|2024-10-03 15:38:40|106300.1|106250.1|106299.2|106249.2|106300.7|106250.7|106297.3|106247.3|32
1727969930000|2024-10-03 15:38:50|106301.6|106251.6|106300.6|106250.6|106302.5|106252.5|106300.5|106250.5|11
1727969940000|2024-10-03 15:39:00|106301.3|106251.3|106294.3|106244.3|106301.3|106251.3|106291.1|106241.1|34
1727969950000|2024-10-03 15:39:10|106293.7|106243.7|106296.6|106246.6|106300.8|106250.8|106293.4|106243.4|16
1727969960000|2024-10-03 15:39:20|106297.8|106247.8|106296.3|106246.3|106303.4|106253.4|106296|106246|42
1727969970000|2024-10-03 15:39:30|106297.2|106247.2|106306.8|106256.8|106310.9|106260.9|106297.2|106247.2|43
1727969980000|2024-10-03 15:39:40|106305.6|106255.6|106299.4|106249.4|106308.9|106258.9|106296.2|106246.2|55
1727969990000|2024-10-03 15:39:50|106299.6|106249.6|106300|106250|106300.8|106250.8|106294.6|106244.6|76
1727970000000|2024-10-03 15:40:00|106298.9|106248.9|106300.5|106250.5|106301.6|106251.6|106296.5|106246.5|41
1727970010000|2024-10-03 15:40:10|106300.4|106250.4|106303.8|106253.8|106306.3|106256.3|106298.1|106248.1|68
1727970020000|2024-10-03 15:40:20|106303.3|106253.3|106304.4|106254.4|106305.3|106255.3|106301.3|106251.3|71
1727970030000|2024-10-03 15:40:30|106302.8|106252.8|106306.7|106256.7|106306.8|106256.8|106302.3|106252.3|43
1727970040000|2024-10-03 15:40:40|106305.8|106255.8|106311.3|106261.3|106311.3|106261.3|106305.2|106255.2|52
1727970050000|2024-10-03 15:40:50|106311|106261|106307.4|106257.4|106311.1|106261.1|106306|106256|27
1727970060000|2024-10-03 15:41:00|106308.4|106258.4|106307.8|106257.8|106308.4|106258.4|106301|106251|44
1727970070000|2024-10-03 15:41:10|106307.4|106257.4|106308.4|106258.4|106309.4|106259.4|106304|106254|34
1727970080000|2024-10-03 15:41:20|106308.6|106258.6|106306.4|106256.4|106308.6|106258.6|106300.2|106250.2|49
1727970090000|2024-10-03 15:41:30|106306.6|106256.6|106304.3|106254.3|106307.3|106257.3|106299.7|106249.7|39
1727970100000|2024-10-03 15:41:40|106303.5|106253.5|106303.5|106253.5|106305|106255|106301.5|106251.5|53
1727970110000|2024-10-03 15:41:50|106303.3|106253.3|106297.9|106247.9|106303.4|106253.4|106296.7|106246.7|42
1727970120000|2024-10-03 15:42:00|106298.7|106248.7|106300|106250|106306.6|106256.6|106298.1|106248.1|62
1727970130000|2024-10-03 15:42:10|106302.3|106252.3|106308.1|106258.1|106309.1|106259.1|106299.9|106249.9|58
1727970140000|2024-10-03 15:42:20|106306.5|106256.5|106308.8|106258.8|106311.7|106261.7|106306.2|106256.2|47
1727970150000|2024-10-03 15:42:30|106308|106258|106306.5|106256.5|106308.4|106258.4|106305.1|106255.1|27
1727970160000|2024-10-03 15:42:40|106307.6|106257.6|106306.9|106256.9|106308.6|106258.6|106305.6|106255.6|21
1727970170000|2024-10-03 15:42:50|106306.5|106256.5|106313.9|106263.9|106313.9|106263.9|106306.5|106256.5|27
1727970180000|2024-10-03 15:43:00|106315.9|106265.9|106314.5|106264.5|106325.9|106275.9|106312.1|106262.1|47
1727970190000|2024-10-03 15:43:10|106313.9|106263.9|106312.7|106262.7|106314.8|106264.8|106311.2|106261.2|22
1727970200000|2024-10-03 15:43:20|106312.2|106262.2|106313.5|106263.5|106314.7|106264.7|106311.2|106261.2|24
1727970210000|2024-10-03 15:43:30|106313.7|106263.7|106310.5|106260.5|106314.6|106264.6|106309.6|106259.6|23
1727970220000|2024-10-03 15:43:40|106311.2|106261.2|106310.7|106260.7|106311.7|106261.7|106305.4|106255.4|24
1727970230000|2024-10-03 15:43:50|106312.8|106262.8|106309.9|106259.9|106313.1|106263.1|106307.9|106257.9|31
1727970240000|2024-10-03 15:44:00|106309.2|106259.2|106306.5|106256.5|106309.9|106259.9|106305.1|106255.1|43
1727970250000|2024-10-03 15:44:10|106304.7|106254.7|106306.2|106256.2|106306.6|106256.6|106302.8|106252.8|54
1727970260000|2024-10-03 15:44:20|106306.4|106256.4|106303|106253|106306.6|106256.6|106299.9|106249.9|63
1727970270000|2024-10-03 15:44:30|106303.6|106253.6|106295.5|106245.5|106303.6|106253.6|106293|106243|63
1727970280000|2024-10-03 15:44:40|106295.4|106245.4|106295|106245|106300.2|106250.2|106292.5|106242.5|53
1727970290000|2024-10-03 15:44:50|106294.2|106244.2|106287.6|106237.6|106297.6|106247.6|106285.1|106235.1|50
1727970300000|2024-10-03 15:45:00|106290.1|106240.1|106281|106231|106291.3|106241.3|106279.2|106229.2|54
1727970310000|2024-10-03 15:45:10|106281.6|106231.6|106281.7|106231.7|106283.8|106233.8|106279.9|106229.9|58
1727970320000|2024-10-03 15:45:20|106282.2|106232.2|106285.8|106235.8|106286|106236|106277.4|106227.4|42
1727970330000|2024-10-03 15:45:30|106286.1|106236.1|106287.9|106237.9|106290.2|106240.2|106282.4|106232.4|43
1727970340000|2024-10-03 15:45:40|106288.2|106238.2|106291.7|106241.7|106294|106244|106288|106238|37
1727970350000|2024-10-03 15:45:50|106292.1|106242.1|106291.5|106241.5|106297.8|106247.8|106288.2|106238.2|33
1727970360000|2024-10-03 15:46:00|106291.8|106241.8|106288.9|106238.9|106292|106242|106287.3|106237.3|46
1727970370000|2024-10-03 15:46:10|106287.7|106237.7|106287.8|106237.8|106290.3|106240.3|106285.7|106235.7|18
1727970380000|2024-10-03 15:46:20|106287.4|106237.4|106284.5|106234.5|106287.8|106237.8|106284.5|106234.5|16
1727970390000|2024-10-03 15:46:30|106284.4|106234.4|106276.7|106226.7|106284.5|106234.5|106275.6|106225.6|22
1727970400000|2024-10-03 15:46:40|106275.1|106225.1|106275.3|106225.3|106280.4|106230.4|106275.1|106225.1|20
1727970410000|2024-10-03 15:46:50|106274.8|106224.8|106262.9|106212.9|106274.8|106224.8|106260.4|106210.4|42
1727970420000|2024-10-03 15:47:00|106265.1|106215.1|106282|106232|106282|106232|106264.9|106214.9|36
1727970430000|2024-10-03 15:47:10|106282.6|106232.6|106286.2|106236.2|106286.9|106236.9|106282.6|106232.6|15
1727970440000|2024-10-03 15:47:20|106285.8|106235.8|106285|106235|106285.9|106235.9|106285|106235|3
1727970450000|2024-10-03 15:47:30|106284.3|106234.3|106279.6|106229.6|106284.3|106234.3|106278.3|106228.3|22
1727970460000|2024-10-03 15:47:40|106280.8|106230.8|106276.5|106226.5|106280.8|106230.8|106274.3|106224.3|57
1727970470000|2024-10-03 15:47:50|106276.4|106226.4|106280.1|106230.1|106280.7|106230.7|106275.2|106225.2|31
1727970480000|2024-10-03 15:48:00|106279.8|106229.8|106275.9|106225.9|106286.6|106236.6|106275.9|106225.9|34
1727970490000|2024-10-03 15:48:10|106276|106226|106274.3|106224.3|106276|106226|106273.4|106223.4|19
1727970500000|2024-10-03 15:48:20|106273.8|106223.8|106272.3|106222.3|106273.8|106223.8|106271|106221|17
1727970510000|2024-10-03 15:48:30|106272.4|106222.4|106272.6|106222.6|106273|106223|106267.6|106217.6|30
1727970520000|2024-10-03 15:48:40|106272.7|106222.7|106271.6|106221.6|106275.6|106225.6|106271.4|106221.4|13
1727970530000|2024-10-03 15:48:50|106271.9|106221.9|106272.9|106222.9|106277.1|106227.1|106271.9|106221.9|22
1727970540000|2024-10-03 15:49:00|106274.2|106224.2|106275.8|106225.8|106278.7|106228.7|106273.4|106223.4|34
1727970550000|2024-10-03 15:49:10|106275.2|106225.2|106275.9|106225.9|106276.9|106226.9|106273.5|106223.5|45
1727970560000|2024-10-03 15:49:20|106275.6|106225.6|106272.2|106222.2|106277.1|106227.1|106272.2|106222.2|34
1727970570000|2024-10-03 15:49:30|106271.8|106221.8|106271.4|106221.4|106274.4|106224.4|106267.3|106217.3|32
1727970580000|2024-10-03 15:49:40|106270.7|106220.7|106272.2|106222.2|106273.3|106223.3|106270.1|106220.1|26
1727970590000|2024-10-03 15:49:50|106271.9|106221.9|106270.2|106220.2|106271.9|106221.9|106267.4|106217.4|33
1727970600000|2024-10-03 15:50:00|106270.8|106220.8|106257.6|106207.6|106270.8|106220.8|106256.7|106206.7|42
1727970610000|2024-10-03 15:50:10|106257.5|106207.5|106258.4|106208.4|106258.4|106208.4|106253.2|106203.2|17
1727970620000|2024-10-03 15:50:20|106257.1|106207.1|106250.6|106200.6|106257.1|106207.1|106249|106199|31
1727970630000|2024-10-03 15:50:30|106249.3|106199.3|106243.8|106193.8|106251.3|106201.3|106242.9|106192.9|48
1727970640000|2024-10-03 15:50:40|106243.2|106193.2|106238.8|106188.8|106245.9|106195.9|106237.4|106187.4|43
1727970650000|2024-10-03 15:50:50|106238.9|106188.9|106236.1|106186.1|106239.8|106189.8|106235|106185|50
1727970660000|2024-10-03 15:51:00|106239.6|106189.6|106242.5|106192.5|106247.1|106197.1|106238.5|106188.5|44
1727970670000|2024-10-03 15:51:10|106242.4|106192.4|106247.2|106197.2|106249.1|106199.1|106241.8|106191.8|28
1727970680000|2024-10-03 15:51:20|106247.4|106197.4|106247.1|106197.1|106248.9|106198.9|106240.1|106190.1|25
1727970690000|2024-10-03 15:51:30|106247.2|106197.2|106249.5|106199.5|106250.1|106200.1|106244.9|106194.9|27
1727970700000|2024-10-03 15:51:40|106248.3|106198.3|106255.7|106205.7|106258.1|106208.1|106248.3|106198.3|34
1727970710000|2024-10-03 15:51:50|106256.2|106206.2|106251.7|106201.7|106257.1|106207.1|106249|106199|48
1727970720000|2024-10-03 15:52:00|106247.8|106197.8|106253.3|106203.3|106253.3|106203.3|106243.5|106193.5|54
1727970730000|2024-10-03 15:52:10|106253.1|106203.1|106250|106200|106253.5|106203.5|106248.2|106198.2|49
1727970740000|2024-10-03 15:52:20|106250.4|106200.4|106246.5|106196.5|106252|106202|106244.9|106194.9|30
1727970750000|2024-10-03 15:52:30|106242.8|106192.8|106245.3|106195.3|106248.7|106198.7|106242.8|106192.8|40
1727970760000|2024-10-03 15:52:40|106246.8|106196.8|106252.3|106202.3|106254.6|106204.6|106245.4|106195.4|27
1727970770000|2024-10-03 15:52:50|106252.8|106202.8|106252.4|106202.4|106253.5|106203.5|106251|106201|20
1727970780000|2024-10-03 15:53:00|106253.3|106203.3|106247.3|106197.3|106255.2|106205.2|106246|106196|25
1727970790000|2024-10-03 15:53:10|106247.6|106197.6|106249.6|106199.6|106253.9|106203.9|106247.4|106197.4|33
1727970800000|2024-10-03 15:53:20|106251|106201|106258.4|106208.4|106258.9|106208.9|106250.8|106200.8|24
1727970810000|2024-10-03 15:53:30|106255.8|106205.8|106254.8|106204.8|106259|106209|106254.7|106204.7|22
1727970820000|2024-10-03 15:53:40|106254.6|106204.6|106260.1|106210.1|106260.6|106210.6|106254.6|106204.6|19
1727970830000|2024-10-03 15:53:50|106259.8|106209.8|106258.9|106208.9|106262.1|106212.1|106257.2|106207.2|29
1727970840000|2024-10-03 15:54:00|106259|106209|106264.6|106214.6|106265.4|106215.4|106258.5|106208.5|25
1727970850000|2024-10-03 15:54:10|106264.9|106214.9|106266.5|106216.5|106267.1|106217.1|106262|106212|32
1727970860000|2024-10-03 15:54:20|106266.3|106216.3|106265.9|106215.9|106267.5|106217.5|106265.5|106215.5|24
1727970870000|2024-10-03 15:54:30|106266.1|106216.1|106262.8|106212.8|106267.5|106217.5|106262.4|106212.4|33
1727970880000|2024-10-03 15:54:40|106265|106215|106264.3|106214.3|106266|106216|106263.5|106213.5|23
1727970890000|2024-10-03 15:54:50|106264.8|106214.8|106252.5|106227.5|106264.8|106228.2|106250.5|106214.3|31
1727970900000|2024-10-03 15:55:00|106252|106227|106270.6|106220.6|106273.3|106231|106251.3|106216.3|35
1727970910000|2024-10-03 15:55:10|106270.9|106220.9|106257.5|106232.5|106274.5|106234.8|106257.3|106219.8|32
1727970920000|2024-10-03 15:55:20|106258|106233|106259.3|106234.3|106264.1|106239.1|106258|106233|33
1727970930000|2024-10-03 15:55:30|106260|106235|106264|106239|106265.3|106240.3|106259.5|106234.5|45
1727970940000|2024-10-03 15:55:40|106263.5|106238.5|106293.5|106243.5|106294|106244|106263.5|106236.4|37
1727970950000|2024-10-03 15:55:50|106292.7|106242.7|106296.5|106246.5|106298.3|106248.3|106292.3|106242.3|37
1727970960000|2024-10-03 15:56:00|106296.7|106246.7|106288.2|106238.2|106299.2|106249.2|106285|106235|46
1727970970000|2024-10-03 15:56:10|106289.1|106239.1|106295|106245|106296.3|106246.3|106288.2|106238.2|30
1727970980000|2024-10-03 15:56:20|106295.9|106245.9|106299.1|106249.1|106299.1|106249.1|106291.7|106241.7|40
1727970990000|2024-10-03 15:56:30|106300|106250|106311.3|106261.3|106312.7|106262.7|106300|106250|40
1727971000000|2024-10-03 15:56:40|106314.3|106264.3|106315.3|106265.3|106318.2|106268.2|106311.8|106261.8|38
1727971010000|2024-10-03 15:56:50|106314.9|106264.9|106316.8|106266.8|106316.8|106266.8|106311.4|106261.4|18
1727971020000|2024-10-03 15:57:00|106316.3|106266.3|106325.3|106275.3|106331|106281|106316.3|106266.3|45
1727971030000|2024-10-03 15:57:10|106325.6|106275.6|106322.3|106272.3|106329.4|106279.4|106320.1|106270.1|50
1727971040000|2024-10-03 15:57:20|106322.8|106272.8|106328.5|106278.5|106328.9|106278.9|106322.8|106272.8|25
1727971050000|2024-10-03 15:57:30|106328.2|106278.2|106328.9|106278.9|106332.2|106282.2|106326.5|106276.5|36
1727971060000|2024-10-03 15:57:40|106328.4|106278.4|106331.3|106281.3|106332.2|106282.2|106327.7|106277.7|41
1727971070000|2024-10-03 15:57:50|106330.3|106280.3|106332.8|106282.8|106333.1|106283.1|106327.1|106277.1|30
1727971080000|2024-10-03 15:58:00|106333.5|106283.5|106334.6|106284.6|106335.4|106285.4|106333.3|106283.3|31
1727971090000|2024-10-03 15:58:10|106334.4|106284.4|106330.4|106280.4|106334.4|106284.4|106329.6|106279.6|32
1727971100000|2024-10-03 15:58:20|106330.9|106280.9|106328.8|106278.8|106331.8|106281.8|106322.9|106272.9|41
1727971110000|2024-10-03 15:58:30|106330.2|106280.2|106328.7|106278.7|106332.9|106282.9|106326.9|106276.9|57
1727971120000|2024-10-03 15:58:40|106328.3|106278.3|106332.3|106282.3|106332.7|106282.7|106325.1|106275.1|41
1727971130000|2024-10-03 15:58:50|106333.1|106283.1|106321.9|106271.9|106333.1|106283.1|106319.4|106269.4|55
1727971140000|2024-10-03 15:59:00|106321.2|106271.2|106320.9|106270.9|106324.2|106274.2|106315.6|106265.6|65
1727971150000|2024-10-03 15:59:10|106323.1|106273.1|106323.3|106273.3|106326|106276|106317.4|106267.4|33
1727971160000|2024-10-03 15:59:20|106323.4|106273.4|106339.4|106289.4|106339.9|106289.9|106323.4|106273.4|46
1727971170000|2024-10-03 15:59:30|106338.9|106288.9|106337.2|106287.2|106339.1|106289.1|106337.1|106287.1|20
1727971180000|2024-10-03 15:59:40|106337.6|106287.6|106338.8|106288.8|106340.4|106290.4|106336.4|106286.4|23
1727971190000|2024-10-03 15:59:50|106338.3|106288.3|106335.8|106285.8|106338.7|106288.7|106335.5|106285.5|20
1727971200000|2024-10-03 16:00:00|106336|106286|106341.1|106291.1|106341.8|106291.8|106330.8|106280.8|40
1727971210000|2024-10-03 16:00:10|106341.5|106291.5|106362.3|106312.3|106377.2|106334.4|106341.5|106291.5|35
1727971220000|2024-10-03 16:00:20|106361.6|106311.6|106364.6|106314.6|106366.9|106316.9|106360.3|106310.3|34
1727971230000|2024-10-03 16:00:30|106364.9|106314.9|106365.2|106315.2|106366.4|106316.4|106363.5|106313.5|31
1727971240000|2024-10-03 16:00:40|106364.9|106314.9|106355.6|106305.6|106366.4|106316.4|106353.9|106303.9|62
1727971250000|2024-10-03 16:00:50|106356.5|106306.5|106339.6|106289.6|106360.5|106310.5|106339.5|106289.5|58
1727971260000|2024-10-03 16:01:00|106340.7|106290.7|106343.9|106293.9|106344.4|106294.4|106339.9|106289.9|22
1727971270000|2024-10-03 16:01:10|106344|106294|106341.4|106291.4|106344.3|106294.3|106341.4|106291.4|15
1727971280000|2024-10-03 16:01:20|106340.9|106290.9|106340.3|106290.3|106346.5|106296.5|106339.6|106289.6|39
1727971290000|2024-10-03 16:01:30|106341.2|106291.2|106348.4|106298.4|106351.4|106301.4|106341.2|106291.2|36
1727971300000|2024-10-03 16:01:40|106348.9|106298.9|106354.1|106304.1|106354.7|106304.7|106344.6|106294.6|38
1727971310000|2024-10-03 16:01:50|106355.9|106305.9|106341.1|106291.1|106356.9|106306.9|106339.6|106289.6|38
1727971320000|2024-10-03 16:02:00|106340.9|106290.9|106376.5|106326.5|106380|106330|106339.4|106289.4|49
1727971330000|2024-10-03 16:02:10|106377.6|106327.6|106383.7|106333.7|106385.1|106335.1|106375.3|106325.3|62
1727971340000|2024-10-03 16:02:20|106384.1|106334.1|106382.6|106332.6|106385.6|106335.6|106379|106329|57
1727971350000|2024-10-03 16:02:30|106382.3|106332.3|106386.8|106336.8|106386.8|106336.8|106379.8|106329.8|60
1727971360000|2024-10-03 16:02:40|106384.7|106334.7|106383.5|106333.5|106388|106338|106379.8|106329.8|64
1727971370000|2024-10-03 16:02:50|106383.3|106333.3|106381.8|106331.8|106386.5|106336.5|106379.2|106329.2|65
1727971380000|2024-10-03 16:03:00|106382.1|106332.1|106382.4|106332.4|106386.1|106336.1|106380.2|106330.2|74
1727971390000|2024-10-03 16:03:10|106384|106334|106391.7|106341.7|106391.7|106341.7|106381.6|106331.6|53
1727971400000|2024-10-03 16:03:20|106392.3|106342.3|106392.2|106342.2|106392.6|106342.6|106386.4|106336.4|19
1727971410000|2024-10-03 16:03:30|106392.8|106342.8|106387.2|106337.2|106393.1|106343.1|106386|106336|19
1727971420000|2024-10-03 16:03:40|106387.6|106337.6|106373.2|106323.2|106387.9|106337.9|106371.9|106321.9|41
1727971430000|2024-10-03 16:03:50|106374.4|106324.4|106358.6|106308.6|106374.4|106324.4|106358.6|106308.6|54
1727971440000|2024-10-03 16:04:00|106359.8|106309.8|106359|106309|106365.5|106315.5|106357.3|106307.3|41
1727971450000|2024-10-03 16:04:10|106358|106308|106363.4|106313.4|106365.1|106315.1|106355|106305|39
1727971460000|2024-10-03 16:04:20|106362.7|106312.7|106363.5|106313.5|106366.4|106316.4|106359.7|106309.7|48
1727971470000|2024-10-03 16:04:30|106362.2|106312.2|106358.5|106308.5|106362.2|106312.2|106355|106305|42
1727971480000|2024-10-03 16:04:40|106357.8|106307.8|106364.4|106314.4|106367|106317|106357.7|106307.7|53
1727971490000|2024-10-03 16:04:50|106364|106314|106362.7|106312.7|106367|106317|106357.3|106307.3|49
1727971500000|2024-10-03 16:05:00|106359.7|106309.7|106353.9|106303.9|106364.4|106314.4|106352.2|106302.2|63
1727971510000|2024-10-03 16:05:10|106354.1|106304.1|106355.5|106305.5|106359.2|106309.2|106352.9|106302.9|55
1727971520000|2024-10-03 16:05:20|106356.2|106306.2|106350.2|106300.2|106356.5|106306.5|106346.9|106296.9|53
1727971530000|2024-10-03 16:05:30|106350|106300|106341.8|106291.8|106350.2|106300.2|106341|106291|39
1727971540000|2024-10-03 16:05:40|106342.4|106292.4|106349.4|106299.4|106349.5|106299.5|106342.4|106292.4|30
1727971550000|2024-10-03 16:05:50|106350.1|106300.1|106352.6|106302.6|106354.8|106304.8|106347.5|106297.5|63
1727971560000|2024-10-03 16:06:00|106353.5|106303.5|106355.4|106305.4|106357.4|106307.4|106349.1|106299.1|67
1727971570000|2024-10-03 16:06:10|106355.5|106305.5|106360.7|106310.7|106361.2|106311.2|106353.6|106303.6|60
1727971580000|2024-10-03 16:06:20|106361|106311|106358.9|106308.9|106365.3|106315.3|106350.3|106300.3|57
1727971590000|2024-10-03 16:06:30|106357.8|106307.8|106363.5|106313.5|106364.1|106314.1|106356.5|106306.5|49
1727971600000|2024-10-03 16:06:40|106363.1|106313.1|106362.4|106312.4|106364.6|106314.6|106360.7|106310.7|27
1727971610000|2024-10-03 16:06:50|106363.1|106313.1|106363.3|106313.3|106363.9|106313.9|106359.9|106309.9|33
1727971620000|2024-10-03 16:07:00|106363.8|106313.8|106366.6|106316.6|106371|106321|106363.3|106313.3|44
1727971630000|2024-10-03 16:07:10|106367|106317|106373.2|106323.2|106374|106324|106366.9|106316.9|50
1727971640000|2024-10-03 16:07:20|106373.5|106323.5|106373.6|106323.6|106375.5|106325.5|106369.6|106319.6|65
1727971650000|2024-10-03 16:07:30|106374.9|106324.9|106372.9|106322.9|106376.8|106326.8|106368.4|106318.4|47
1727971660000|2024-10-03 16:07:40|106373.3|106323.3|106376.4|106326.4|106376.5|106326.5|106370.4|106320.4|45
1727971670000|2024-10-03 16:07:50|106376.5|106326.5|106363.4|106313.4|106376.5|106326.5|106363.4|106313.4|43
1727971680000|2024-10-03 16:08:00|106363.9|106313.9|106362.1|106312.1|106365.1|106315.1|106358.3|106308.3|43
1727971690000|2024-10-03 16:08:10|106362.4|106312.4|106368.3|106318.3|106370.9|106320.9|106360.6|106310.6|55
1727971700000|2024-10-03 16:08:20|106370|106320|106363.4|106313.4|106371.2|106321.2|106363.4|106313.4|48
1727971710000|2024-10-03 16:08:30|106364.2|106314.2|106364.8|106314.8|106366.2|106316.2|106360.9|106310.9|52
1727971720000|2024-10-03 16:08:40|106365.5|106315.5|106367.1|106317.1|106367.7|106317.7|106359.7|106309.7|61
1727971730000|2024-10-03 16:08:50|106367.9|106317.9|106359|106309|106367.9|106317.9|106354.3|106304.3|39
1727971740000|2024-10-03 16:09:00|106356.5|106306.5|106354.5|106304.5|106360|106310|106353.5|106303.5|32
1727971750000|2024-10-03 16:09:10|106354.1|106304.1|106352.3|106302.3|106354.7|106304.7|106349.7|106299.7|38
1727971760000|2024-10-03 16:09:20|106351.8|106301.8|106356.2|106306.2|106356.4|106306.4|106348.1|106298.1|23
1727971770000|2024-10-03 16:09:30|106356.1|106306.1|106352.1|106302.1|106356.4|106306.4|106346.7|106296.7|26
1727971780000|2024-10-03 16:09:40|106351.7|106301.7|106339.6|106289.6|106353.4|106303.4|106335.6|106285.6|36
1727971790000|2024-10-03 16:09:50|106341|106291|106343.9|106293.9|106348.4|106298.4|106341|106291|43
1727971800000|2024-10-03 16:10:00|106344.7|106294.7|106341.1|106291.1|106344.7|106294.7|106329.7|106279.7|44
1727971810000|2024-10-03 16:10:10|106341|106291|106309.6|106259.6|106345|106295|106307.8|106257.8|36
1727971820000|2024-10-03 16:10:20|106308|106258|106310.3|106260.3|106314.3|106264.3|106306.8|106256.8|31
1727971830000|2024-10-03 16:10:30|106310.2|106260.2|106313.7|106263.7|106315.2|106265.2|106310.2|106260.2|26
1727971840000|2024-10-03 16:10:40|106314.5|106264.5|106310.6|106260.6|106314.5|106264.5|106304.9|106254.9|34
1727971850000|2024-10-03 16:10:50|106309.9|106259.9|106294.4|106244.4|106310.5|106260.5|106292.8|106242.8|40
1727971860000|2024-10-03 16:11:00|106294|106244|106279.8|106229.8|106294|106244|106279.8|106229.8|26
1727971870000|2024-10-03 16:11:10|106280.1|106230.1|106279.2|106229.2|106280.8|106230.8|106279.2|106229.2|14
1727971880000|2024-10-03 16:11:20|106279.3|106229.3|106285.1|106235.1|106285.1|106235.1|106279.2|106229.2|22
1727971890000|2024-10-03 16:11:30|106285.8|106235.8|106285.9|106235.9|106289.1|106239.1|106283.4|106233.4|28
1727971900000|2024-10-03 16:11:40|106285.3|106235.3|106288.3|106238.3|106290.8|106240.8|106283.9|106233.9|18
1727971910000|2024-10-03 16:11:50|106288|106238|106291.5|106241.5|106294.9|106244.9|106286.7|106236.7|46
1727971920000|2024-10-03 16:12:00|106292|106242|106290.8|106240.8|106292.4|106242.4|106287.8|106237.8|56
1727971930000|2024-10-03 16:12:10|106290.9|106240.9|106298.6|106248.6|106305.5|106255.5|106290.8|106240.8|33
1727971940000|2024-10-03 16:12:20|106297.9|106247.9|106297.6|106247.6|106298.4|106248.4|106291.6|106241.6|50
1727971950000|2024-10-03 16:12:30|106296.9|106246.9|106297.1|106247.1|106299.5|106249.5|106293.8|106243.8|35
1727971960000|2024-10-03 16:12:40|106297.9|106247.9|106298.1|106248.1|106299.1|106249.1|106295.8|106245.8|37
1727971970000|2024-10-03 16:12:50|106296.6|106246.6|106320.6|106270.6|106321.8|106271.8|106294.8|106244.8|41
1727971980000|2024-10-03 16:13:00|106319.2|106269.2|106310.2|106260.2|106319.2|106269.2|106309.5|106259.5|30
1727971990000|2024-10-03 16:13:10|106310.8|106260.8|106310.9|106260.9|106311.3|106261.3|106309.3|106259.3|17
1727972000000|2024-10-03 16:13:20|106310.4|106260.4|106307.4|106257.4|106310.4|106260.4|106306.8|106256.8|11
1727972010000|2024-10-03 16:13:30|106307.5|106257.5|106311.3|106261.3|106314.1|106264.1|106307.2|106257.2|27
1727972020000|2024-10-03 16:13:40|106311.7|106261.7|106308.1|106258.1|106313|106263|106306.9|106256.9|40
1727972030000|2024-10-03 16:13:50|106313|106263|106302.5|106252.5|106313|106263|106301.1|106251.1|41
1727972040000|2024-10-03 16:14:00|106302.8|106252.8|106304.8|106254.8|106308.5|106258.5|106302.8|106252.8|19
1727972050000|2024-10-03 16:14:10|106304.4|106254.4|106300.4|106250.4|106304.4|106254.4|106300.4|106250.4|18
1727972060000|2024-10-03 16:14:20|106301|106251|106302.5|106252.5|106303.4|106253.4|106300.9|106250.9|14
1727972070000|2024-10-03 16:14:30|106301.6|106251.6|106302.3|106252.3|106304.7|106254.7|106298.8|106248.8|15
1727972080000|2024-10-03 16:14:40|106302.7|106252.7|106304.4|106254.4|106305.8|106255.8|106301.2|106251.2|25
1727972090000|2024-10-03 16:14:50|106304.3|106254.3|106299.5|106249.5|106306.1|106256.1|106299.5|106249.5|36
1727972100000|2024-10-03 16:15:00|106299|106249|106296.7|106246.7|106304.4|106254.4|106293.1|106243.1|43
1727972110000|2024-10-03 16:15:10|106296|106246|106298.3|106248.3|106299|106249|106295.6|106245.6|33
1727972120000|2024-10-03 16:15:20|106297.7|106247.7|106302.7|106252.7|106303.2|106253.2|106297.4|106247.4|47
1727972130000|2024-10-03 16:15:30|106302|106252|106294.3|106244.3|106302|106252|106291.4|106241.4|36
1727972140000|2024-10-03 16:15:40|106294.4|106244.4|106298|106248|106300.1|106250.1|106292.5|106242.5|33
1727972150000|2024-10-03 16:15:50|106298.6|106248.6|106300|106250|106302.4|106252.4|106296.8|106246.8|46
1727972160000|2024-10-03 16:16:00|106298.3|106248.3|106299.2|106249.2|106299.9|106249.9|106296|106246|25
1727972170000|2024-10-03 16:16:10|106300.4|106250.4|106297.4|106247.4|106300.4|106250.4|106293.1|106243.1|25
1727972180000|2024-10-03 16:16:20|106297|106247|106293.3|106243.3|106298.5|106248.5|106289.6|106239.6|50
1727972190000|2024-10-03 16:16:30|106293|106243|106297.4|106247.4|106298|106248|106292.9|106242.9|27
1727972200000|2024-10-03 16:16:40|106296.2|106246.2|106301.4|106251.4|106301.5|106251.5|106295.9|106245.9|18
1727972210000|2024-10-03 16:16:50|106300.3|106250.3|106301.5|106251.5|106301.5|106251.5|106297.4|106247.4|27
1727972220000|2024-10-03 16:17:00|106302.2|106252.2|106304.4|106254.4|106305.2|106255.2|106300.7|106250.7|34
1727972230000|2024-10-03 16:17:10|106304.5|106254.5|106305.5|106255.5|106306.2|106256.2|106296|106246|43
1727972240000|2024-10-03 16:17:20|106305.7|106255.7|106307.4|106257.4|106307.9|106257.9|106300.2|106250.2|60
1727972250000|2024-10-03 16:17:30|106306.9|106256.9|106308.6|106258.6|106310.4|106260.4|106305.6|106255.6|47
1727972260000|2024-10-03 16:17:40|106307.9|106257.9|106299.4|106249.4|106309.6|106259.6|106298.5|106248.5|42
1727972270000|2024-10-03 16:17:50|106300.2|106250.2|106299.2|106249.2|106303.3|106253.3|106296.9|106246.9|60
1727972280000|2024-10-03 16:18:00|106298.5|106248.5|106293|106243|106298.9|106248.9|106289.6|106239.6|53
1727972290000|2024-10-03 16:18:10|106292.7|106242.7|106289.8|106239.8|106293.2|106243.2|106287.9|106237.9|62
1727972300000|2024-10-03 16:18:20|106290.2|106240.2|106262.7|106212.7|106291.1|106241.1|106262.2|106212.2|58
1727972310000|2024-10-03 16:18:30|106262.1|106212.1|106262.7|106212.7|106263.3|106213.3|106260.6|106210.6|27
1727972320000|2024-10-03 16:18:40|106261.4|106211.4|106264.1|106214.1|106266.9|106216.9|106260.7|106210.7|38
1727972330000|2024-10-03 16:18:50|106263.8|106213.8|106261.7|106211.7|106263.8|106213.8|106259.6|106209.6|31
1727972340000|2024-10-03 16:19:00|106260.9|106210.9|106255.9|106205.9|106260.9|106210.9|106250.9|106200.9|58
1727972350000|2024-10-03 16:19:10|106256.4|106206.4|106258|106208|106259|106209|106254.3|106204.3|36
1727972360000|2024-10-03 16:19:20|106258.5|106208.5|106256.2|106206.2|106258.5|106208.5|106253.5|106203.5|44
1727972370000|2024-10-03 16:19:30|106256.3|106206.3|106254.2|106204.2|106256.8|106206.8|106250.7|106200.7|34
1727972380000|2024-10-03 16:19:40|106253.7|106203.7|106253.5|106203.5|106255.1|106205.1|106252.7|106202.7|30
1727972390000|2024-10-03 16:19:50|106256.1|106206.1|106253|106203|106256.1|106206.1|106249.1|106199.1|37
1727972400000|2024-10-03 16:20:00|106251.8|106201.8|106256.1|106206.1|106256.1|106206.1|106250.9|106200.9|32
1727972410000|2024-10-03 16:20:10|106255.6|106205.6|106249|106199|106255.6|106205.6|106246.8|106196.8|26
1727972420000|2024-10-03 16:20:20|106249.2|106199.2|106250.1|106200.1|106250.3|106200.3|106245.8|106195.8|48
1727972430000|2024-10-03 16:20:30|106250.5|106200.5|106251|106201|106252.6|106202.6|106249.5|106199.5|31
1727972440000|2024-10-03 16:20:40|106250.5|106200.5|106255.6|106205.6|106256.1|106206.1|106249.4|106199.4|58
1727972450000|2024-10-03 16:20:50|106255.3|106205.3|106247|106197|106255.6|106205.6|106246.1|106196.1|61
1727972460000|2024-10-03 16:21:00|106247.1|106197.1|106243.4|106193.4|106250.3|106200.3|106241.6|106191.6|54
1727972470000|2024-10-03 16:21:10|106244.3|106194.3|106245.6|106195.6|106252.3|106202.3|106243.9|106193.9|61
1727972480000|2024-10-03 16:21:20|106246.2|106196.2|106255.1|106205.1|106255.1|106205.1|106246.2|106196.2|56
1727972490000|2024-10-03 16:21:30|106255.2|106205.2|106255.4|106205.4|106256|106206|106255.2|106205.2|9
1727972500000|2024-10-03 16:21:40|106255.3|106205.3|106255.3|106205.3|106259|106209|106255.2|106205.2|21
1727972510000|2024-10-03 16:21:50|106255|106205|106257.1|106207.1|106257.5|106207.5|106253.5|106203.5|14
1727972520000|2024-10-03 16:22:00|106257.4|106207.4|106258.9|106208.9|106259.7|106209.7|106254.3|106204.3|39
1727972530000|2024-10-03 16:22:10|106257.4|106207.4|106255.9|106205.9|106260.3|106210.3|106253.9|106203.9|27
1727972540000|2024-10-03 16:22:20|106255.5|106205.5|106257.5|106207.5|106257.5|106207.5|106251.7|106201.7|26
1727972550000|2024-10-03 16:22:30|106257.6|106207.6|106252.7|106202.7|106257.6|106207.6|106251|106201|25
1727972560000|2024-10-03 16:22:40|106252.9|106202.9|106253.6|106203.6|106254.1|106204.1|106252.9|106202.9|11
1727972570000|2024-10-03 16:22:50|106252.2|106202.2|106251.6|106201.6|106253.2|106203.2|106246.7|106196.7|43
1727972580000|2024-10-03 16:23:00|106251.2|106201.2|106251.6|106201.6|106252.2|106202.2|106246.6|106196.6|35
1727972590000|2024-10-03 16:23:10|106251.9|106201.9|106250.5|106200.5|106252.6|106202.6|106244.5|106194.5|36
1727972600000|2024-10-03 16:23:20|106251|106201|106252.7|106202.7|106252.7|106202.7|106242.2|106192.2|46
1727972610000|2024-10-03 16:23:30|106253.4|106203.4|106255.3|106205.3|106259.6|106209.6|106247.9|106197.9|29
1727972620000|2024-10-03 16:23:40|106255.2|106205.2|106255.3|106205.3|106259.7|106209.7|106253.8|106203.8|36
1727972630000|2024-10-03 16:23:50|106255.1|106205.1|106253.3|106203.3|106255.1|106205.1|106251|106201|9
1727972640000|2024-10-03 16:24:00|106252.7|106202.7|106253|106203|106257.9|106207.9|106252.1|106202.1|41
1727972650000|2024-10-03 16:24:10|106252.3|106202.3|106256.6|106206.6|106257.7|106207.7|106252|106202|30
1727972660000|2024-10-03 16:24:20|106256.9|106206.9|106252|106202|106256.9|106206.9|106250.1|106200.1|27
1727972670000|2024-10-03 16:24:30|106252.1|106202.1|106256.5|106206.5|106258.6|106208.6|106251|106201|49
1727972680000|2024-10-03 16:24:40|106256.6|106206.6|106254.8|106204.8|106259.3|106209.3|106253|106203|43
1727972690000|2024-10-03 16:24:50|106255|106205|106256.8|106206.8|106258.6|106208.6|106252.5|106202.5|27
1727972700000|2024-10-03 16:25:00|106256.2|106206.2|106252.9|106202.9|106261|106211|106252.8|106202.8|29
1727972710000|2024-10-03 16:25:10|106251.3|106201.3|106253.5|106203.5|106259.3|106209.3|106251.3|106201.3|32
1727972720000|2024-10-03 16:25:20|106251.8|106201.8|106254.7|106204.7|106255.4|106205.4|106250.5|106200.5|18
1727972730000|2024-10-03 16:25:30|106254.8|106204.8|106251.8|106201.8|106256.9|106206.9|106251.8|106201.8|22
1727972740000|2024-10-03 16:25:40|106251.6|106201.6|106244.1|106194.1|106252.6|106202.6|106242.7|106192.7|40
1727972750000|2024-10-03 16:25:50|106244.9|106194.9|106244.8|106194.8|106248.1|106198.1|106240.9|106190.9|54
1727972760000|2024-10-03 16:26:00|106246|106196|106248.2|106198.2|106248.7|106198.7|106243.8|106193.8|56
1727972770000|2024-10-03 16:26:10|106249.1|106199.1|106250.3|106200.3|106252.1|106202.1|106245.3|106195.3|18
1727972780000|2024-10-03 16:26:20|106250.5|106200.5|106252.8|106202.8|106253.7|106203.7|106249.2|106199.2|11
1727972790000|2024-10-03 16:26:30|106253.6|106203.6|106245.4|106195.4|106255.6|106205.6|106244.8|106194.8|27
1727972800000|2024-10-03 16:26:40|106246|106196|106244.9|106194.9|106246|106196|106244.7|106194.7|8
1727972810000|2024-10-03 16:26:50|106245.5|106195.5|106263.9|106213.9|106264.6|106214.6|106242.6|106192.6|22
1727972820000|2024-10-03 16:27:00|106264|106214|106254.4|106204.4|106264|106214|106249.9|106199.9|38
1727972830000|2024-10-03 16:27:10|106253.5|106203.5|106257.9|106207.9|106260|106210|106252.8|106202.8|47
1727972840000|2024-10-03 16:27:20|106257.5|106207.5|106260.7|106210.7|106261.3|106211.3|106254.8|106204.8|38
1727972850000|2024-10-03 16:27:30|106259.4|106209.4|106259.8|106209.8|106263.5|106213.5|106259.2|106209.2|52
1727972860000|2024-10-03 16:27:40|106259.3|106209.3|106264.1|106214.1|106264.4|106214.4|106259.3|106209.3|68
1727972870000|2024-10-03 16:27:50|106264.5|106214.5|106267.6|106217.6|106268.4|106218.4|106263.8|106213.8|29
1727972880000|2024-10-03 16:28:00|106268.2|106218.2|106273.2|106223.2|106275.7|106225.7|106268.2|106218.2|36
1727972890000|2024-10-03 16:28:10|106273|106223|106279.2|106229.2|106281.1|106231.1|106273|106223|48
1727972900000|2024-10-03 16:28:20|106278.9|106228.9|106265.3|106215.3|106281|106231|106265.3|106215.3|50
1727972910000|2024-10-03 16:28:30|106264.8|106214.8|106237.4|106187.4|106265.7|106215.7|106236.2|106186.2|50
1727972920000|2024-10-03 16:28:40|106237.5|106187.5|106235.7|106185.7|106241.2|106191.2|106234.1|106184.1|59
1727972930000|2024-10-03 16:28:50|106233.1|106183.1|106238.7|106188.7|106241.2|106191.2|106232.7|106182.7|38
1727972940000|2024-10-03 16:29:00|106239|106189|106239.6|106189.6|106240|106190|106237.1|106187.1|19
1727972950000|2024-10-03 16:29:10|106239.4|106189.4|106239.6|106189.6|106239.6|106189.6|106239.4|106189.4|5
1727972960000|2024-10-03 16:29:20|106239.2|106189.2|106235.8|106185.8|106239.6|106189.6|106233.6|106183.6|47
1727972970000|2024-10-03 16:29:30|106236.5|106186.5|106230.5|106180.5|106236.5|106186.5|106227.8|106177.8|61
1727972980000|2024-10-03 16:29:40|106229.1|106179.1|106226.9|106176.9|106229.1|106179.1|106223|106173|31
1727972990000|2024-10-03 16:29:50|106227|106177|106223.3|106173.3|106227|106177|106221.4|106171.4|37
1727973000000|2024-10-03 16:30:00|106223.6|106173.6|106229.1|106179.1|106229.6|106179.6|106222.7|106172.7|58
1727973010000|2024-10-03 16:30:10|106228.4|106178.4|106230.8|106180.8|106232.1|106182.1|106225.2|106175.2|23
1727973020000|2024-10-03 16:30:20|106231.1|106181.1|106231.9|106181.9|106237.9|106187.9|106231|106181|19
1727973030000|2024-10-03 16:30:30|106231.1|106181.1|106231.2|106181.2|106232.9|106182.9|106226.5|106176.5|23
1727973040000|2024-10-03 16:30:40|106231.4|106181.4|106232.8|106182.8|106234.8|106184.8|106231|106181|31
1727973050000|2024-10-03 16:30:50|106232|106182|106237.7|106187.7|106238.5|106188.5|106231.2|106181.2|46
1727973060000|2024-10-03 16:31:00|106237.6|106187.6|106241.5|106191.5|106242.5|106192.5|106232.5|106182.5|35
1727973070000|2024-10-03 16:31:10|106241.4|106191.4|106238.7|106188.7|106241.4|106191.4|106236.8|106186.8|12
1727973080000|2024-10-03 16:31:20|106238.6|106188.6|106240.5|106190.5|106241|106191|106233.5|106183.5|17
1727973090000|2024-10-03 16:31:30|106241.5|106191.5|106244.8|106194.8|106246.7|106196.7|106237.3|106187.3|30
1727973100000|2024-10-03 16:31:40|106245.5|106195.5|106244.3|106194.3|106246.4|106196.4|106242.8|106192.8|14
1727973110000|2024-10-03 16:31:50|106244.9|106194.9|106244.6|106194.6|106252.9|106202.9|106241.6|106191.6|43
1727973120000|2024-10-03 16:32:00|106245.3|106195.3|106245.3|106195.3|106246.8|106196.8|106241.4|106191.4|37
1727973130000|2024-10-03 16:32:10|106245.1|106195.1|106244.6|106194.6|106246.4|106196.4|106242.8|106192.8|23
1727973140000|2024-10-03 16:32:20|106244.3|106194.3|106244.8|106194.8|106244.8|106194.8|106243.1|106193.1|16
1727973150000|2024-10-03 16:32:30|106244.1|106194.1|106236.9|106186.9|106244.1|106194.1|106235.8|106185.8|24
1727973160000|2024-10-03 16:32:40|106236.8|106186.8|106241.8|106191.8|106245.5|106195.5|106236.8|106186.8|18
1727973170000|2024-10-03 16:32:50|106241.6|106191.6|106247.3|106197.3|106247.3|106197.3|106240.7|106190.7|17
1727973180000|2024-10-03 16:33:00|106246.9|106196.9|106247.1|106197.1|106247.1|106197.1|106245.8|106195.8|12
1727973190000|2024-10-03 16:33:10|106247.4|106197.4|106241.2|106191.2|106247.4|106197.4|106241.2|106191.2|14
1727973200000|2024-10-03 16:33:20|106241.3|106191.3|106243.9|106193.9|106245.7|106195.7|106238.3|106188.3|18
1727973210000|2024-10-03 16:33:30|106244|106194|106244|106194|106244|106194|106243.9|106193.9|3
1727973220000|2024-10-03 16:33:40|106244.9|106194.9|106242.9|106192.9|106247.3|106197.3|106242.9|106192.9|10
1727973230000|2024-10-03 16:33:50|106242.8|106192.8|106239|106189|106242.8|106192.8|106238.6|106188.6|16
1727973240000|2024-10-03 16:34:00|106239.7|106189.7|106225|106175|106239.7|106189.7|106222.8|106172.8|37
1727973250000|2024-10-03 16:34:10|106225.4|106175.4|106225.5|106175.5|106227.3|106177.3|106221.6|106171.6|20
1727973260000|2024-10-03 16:34:20|106225|106175|106220.1|106170.1|106226|106176|106220.1|106170.1|11
1727973270000|2024-10-03 16:34:30|106220.4|106170.4|106222.4|106172.4|106222.6|106172.6|106220.3|106170.3|15
1727973280000|2024-10-03 16:34:40|106222.6|106172.6|106228.6|106178.6|106228.6|106178.6|106222.6|106172.6|19
1727973290000|2024-10-03 16:34:50|106228.3|106178.3|106227.7|106177.7|106231.8|106181.8|106227.4|106177.4|25
1727973300000|2024-10-03 16:35:00|106228.3|106178.3|106221.8|106171.8|106229.4|106179.4|106221.7|106171.7|20
1727973310000|2024-10-03 16:35:10|106222.4|106172.4|106233.1|106183.1|106233.1|106183.1|106222.4|106172.4|38
1727973320000|2024-10-03 16:35:20|106233.3|106183.3|106238.3|106188.3|106238.3|106188.3|106233|106183|12
1727973330000|2024-10-03 16:35:30|106236.4|106186.4|106228.8|106178.8|106237.8|106187.8|106227.4|106177.4|23
1727973340000|2024-10-03 16:35:40|106229.2|106179.2|106220.5|106170.5|106229.2|106179.2|106220.3|106170.3|16
1727973350000|2024-10-03 16:35:50|106219.9|106169.9|106220.2|106170.2|106220.7|106170.7|106218.9|106168.9|15
1727973360000|2024-10-03 16:36:00|106220.3|106170.3|106220.9|106170.9|106222.9|106172.9|106218|106168|25
1727973370000|2024-10-03 16:36:10|106220.6|106170.6|106215.2|106165.2|106220.9|106170.9|106215.2|106165.2|16
1727973380000|2024-10-03 16:36:20|106216.2|106166.2|106215.6|106165.6|106220.1|106170.1|106211.6|106161.6|46
1727973390000|2024-10-03 16:36:30|106215.3|106165.3|106211.8|106161.8|106216.4|106166.4|106211.8|106161.8|18
1727973400000|2024-10-03 16:36:40|106212.5|106162.5|106213.8|106163.8|106213.8|106163.8|106209.8|106159.8|18
1727973410000|2024-10-03 16:36:50|106214.3|106164.3|106208|106158|106215.3|106165.3|106207|106157|33
1727973420000|2024-10-03 16:37:00|106208.2|106158.2|106203.4|106153.4|106208.2|106158.2|106199.3|106149.3|12
1727973430000|2024-10-03 16:37:10|106203.7|106153.7|106163.4|106113.4|106203.7|106153.7|106162.8|106112.8|58
1727973440000|2024-10-03 16:37:20|106165.7|106115.7|106137|106087|106166.1|106116.1|106137|106087|60
1727973450000|2024-10-03 16:37:30|106136.8|106086.8|106118.8|106068.8|106137|106087|106115.9|106065.9|43
1727973460000|2024-10-03 16:37:40|106118|106068|106119.1|106069.1|106124.2|106074.2|106117.8|106067.8|37
1727973470000|2024-10-03 16:37:50|106119.8|106069.8|106123.4|106073.4|106127.9|106077.9|106119.4|106069.4|33
1727973480000|2024-10-03 16:38:00|106123.8|106073.8|106121.7|106071.7|106132.1|106082.1|106121.1|106071.1|30
1727973490000|2024-10-03 16:38:10|106122.7|106072.7|106124.5|106074.5|106130.8|106080.8|106122|106072|24
1727973500000|2024-10-03 16:38:20|106124.7|106074.7|106126.1|106076.1|106130.1|106080.1|106123.5|106073.5|41
1727973510000|2024-10-03 16:38:30|106125.9|106075.9|106122.7|106072.7|106127.5|106077.5|106118.2|106068.2|41
1727973520000|2024-10-03 16:38:40|106123.1|106073.1|106116|106066|106123.1|106073.1|106116|106066|22
1727973530000|2024-10-03 16:38:50|106116.2|106066.2|106123.7|106073.7|106123.7|106073.7|106113.8|106063.8|37
1727973540000|2024-10-03 16:39:00|106123.5|106073.5|106128.9|106078.9|106128.9|106078.9|106116|106066|30
1727973550000|2024-10-03 16:39:10|106129.4|106079.4|106134.7|106084.7|106141.3|106091.3|106126.8|106076.8|41
1727973560000|2024-10-03 16:39:20|106134.1|106084.1|106130.7|106080.7|106135.9|106085.9|106128.6|106078.6|43
1727973570000|2024-10-03 16:39:30|106128.7|106078.7|106122.8|106072.8|106130.9|106080.9|106122|106072|54
1727973580000|2024-10-03 16:39:40|106123.2|106073.2|106127.6|106077.6|106128.3|106078.3|106123.2|106073.2|43
1727973590000|2024-10-03 16:39:50|106127.3|106077.3|106123.6|106073.6|106127.3|106077.3|106121.3|106071.3|45
1727973600000|2024-10-03 16:40:00|106124.1|106074.1|106124.6|106074.6|106131.2|106081.2|106121.2|106071.2|56
1727973610000|2024-10-03 16:40:10|106125.2|106075.2|106134.2|106084.2|106135.4|106085.4|106124.1|106074.1|56
1727973620000|2024-10-03 16:40:20|106133.4|106083.4|106136.4|106086.4|106138.8|106088.8|106130.8|106080.8|76
1727973630000|2024-10-03 16:40:30|106135.5|106085.5|106137.6|106087.6|106139.3|106089.3|106133.2|106083.2|70
1727973640000|2024-10-03 16:40:40|106137.9|106087.9|106139|106089|106141.5|106091.5|106136.6|106086.6|28
1727973650000|2024-10-03 16:40:50|106139.3|106089.3|106139.6|106089.6|106139.7|106089.7|106138.9|106088.9|12
1727973660000|2024-10-03 16:41:00|106140|106090|106125.8|106075.8|106140.5|106090.5|106125|106075|26
1727973670000|2024-10-03 16:41:10|106127.1|106077.1|106122.9|106072.9|106131.1|106081.1|106121.8|106071.8|44
1727973680000|2024-10-03 16:41:20|106123.3|106073.3|106122.4|106072.4|106127.7|106077.7|106120.2|106070.2|71
1727973690000|2024-10-03 16:41:30|106123.1|106073.1|106119.9|106069.9|106123.1|106073.1|106116.2|106066.2|56
1727973700000|2024-10-03 16:41:40|106120.3|106070.3|106111.7|106061.7|106122.2|106072.2|106102.4|106052.4|59
1727973710000|2024-10-03 16:41:50|106111|106061|106119|106069|106123.2|106073.2|106109.8|106059.8|57
1727973720000|2024-10-03 16:42:00|106119.8|106069.8|106123.2|106073.2|106125.6|106075.6|106113.2|106063.2|56
1727973730000|2024-10-03 16:42:10|106122.7|106072.7|106127.6|106077.6|106128.9|106078.9|106118.9|106068.9|57
1727973740000|2024-10-03 16:42:20|106129.1|106079.1|106120.5|106070.5|106131.8|106081.8|106117.3|106067.3|73
1727973750000|2024-10-03 16:42:30|106120.4|106070.4|106123.6|106073.6|106124.8|106074.8|106116.9|106066.9|39
1727973760000|2024-10-03 16:42:40|106122.1|106072.1|106122.4|106072.4|106126.9|106076.9|106119.8|106069.8|40
1727973770000|2024-10-03 16:42:50|106122.7|106072.7|106119|106069|106124.6|106074.6|106119|106069|19
1727973780000|2024-10-03 16:43:00|106120.8|106070.8|106125.7|106075.7|106128.5|106078.5|106119.4|106069.4|57
1727973790000|2024-10-03 16:43:10|106126.1|106076.1|106123.9|106073.9|106126.5|106076.5|106120.8|106070.8|58
1727973800000|2024-10-03 16:43:20|106124.6|106074.6|106134.7|106084.7|106136.3|106086.3|106122|106072|33
1727973810000|2024-10-03 16:43:30|106134.4|106084.4|106136.1|106086.1|106136.8|106086.8|106131.5|106081.5|23
1727973820000|2024-10-03 16:43:40|106136.3|106086.3|106141.9|106091.9|106143.6|106093.6|106136.1|106086.1|21
1727973830000|2024-10-03 16:43:50|106141|106091|106145.1|106095.1|106146|106096|106139.2|106089.2|31
1727973840000|2024-10-03 16:44:00|106144.8|106094.8|106143.3|106093.3|106144.8|106094.8|106136.4|106086.4|32
1727973850000|2024-10-03 16:44:10|106142.9|106092.9|106146.8|106096.8|106149.8|106099.8|106141.5|106091.5|36
1727973860000|2024-10-03 16:44:20|106146.6|106096.6|106147.6|106097.6|106149|106099|106145.9|106095.9|28
1727973870000|2024-10-03 16:44:30|106148.2|106098.2|106137.7|106087.7|106150.3|106100.3|106137.6|106087.6|52
1727973880000|2024-10-03 16:44:40|106136.9|106086.9|106140.6|106090.6|106144.8|106094.8|106136.7|106086.7|51
1727973890000|2024-10-03 16:44:50|106141|106091|106140.4|106090.4|106142.5|106092.5|106136.4|106086.4|35
1727973900000|2024-10-03 16:45:00|106141|106091|106122.7|106072.7|106141.9|106091.9|106119.9|106069.9|30
1727973910000|2024-10-03 16:45:10|106122.3|106072.3|106120.9|106070.9|106127.9|106077.9|106114.1|106064.1|52
1727973920000|2024-10-03 16:45:20|106121.3|106071.3|106120.9|106070.9|106121.8|106071.8|106115|106065|34
1727973930000|2024-10-03 16:45:30|106120.4|106070.4|106120.5|106070.5|106120.5|106070.5|106120.2|106070.2|4
1727973940000|2024-10-03 16:45:40|106120.6|106070.6|106126.4|106076.4|106126.4|106076.4|106120.1|106070.1|15
1727973950000|2024-10-03 16:45:50|106126.6|106076.6|106138.7|106088.7|106141|106091|106120.2|106070.2|45
1727973960000|2024-10-03 16:46:00|106138.3|106088.3|106140.4|106090.4|106141.1|106091.1|106132.3|106082.3|49
1727973970000|2024-10-03 16:46:10|106139.7|106089.7|106138|106088|106142.4|106092.4|106136.6|106086.6|34
1727973980000|2024-10-03 16:46:20|106137.9|106087.9|106136.2|106086.2|106140.2|106090.2|106134.2|106084.2|38
1727973990000|2024-10-03 16:46:30|106135.7|106085.7|106129.4|106079.4|106136.7|106086.7|106126.4|106076.4|35
1727974000000|2024-10-03 16:46:40|106129.7|106079.7|106121.1|106071.1|106132.2|106082.2|106121.1|106071.1|46
1727974010000|2024-10-03 16:46:50|106123.4|106073.4|106124.1|106074.1|106126.3|106076.3|106119.4|106069.4|33
1727974020000|2024-10-03 16:47:00|106125.1|106075.1|106121.5|106071.5|106126.4|106076.4|106118.2|106068.2|36
1727974030000|2024-10-03 16:47:10|106121.4|106071.4|106117.6|106067.6|106121.4|106071.4|106117.1|106067.1|24
1727974040000|2024-10-03 16:47:20|106117.4|106067.4|106116.6|106066.6|106121.7|106071.7|106113.9|106063.9|52
1727974050000|2024-10-03 16:47:30|106118.9|106068.9|106118.7|106068.7|106121.4|106071.4|106115.1|106065.1|30
1727974060000|2024-10-03 16:47:40|106117.3|106067.3|106118.1|106068.1|106121.1|106071.1|106117.3|106067.3|34
1727974070000|2024-10-03 16:47:50|106117.5|106067.5|106121.6|106071.6|106122.2|106072.2|106117.5|106067.5|21
1727974080000|2024-10-03 16:48:00|106122|106072|106123.7|106073.7|106123.9|106073.9|106119.3|106069.3|43
1727974090000|2024-10-03 16:48:10|106123.4|106073.4|106152.8|106102.8|106159.5|106109.5|106121.8|106071.8|43
1727974100000|2024-10-03 16:48:20|106152.9|106102.9|106148.2|106098.2|106157.9|106107.9|106146.7|106096.7|61
1727974110000|2024-10-03 16:48:30|106148.7|106098.7|106150.9|106100.9|106153|106103|106148.2|106098.2|29
1727974120000|2024-10-03 16:48:40|106151.4|106101.4|106152.6|106102.6|106159.3|106109.3|106149.5|106099.5|37
1727974130000|2024-10-03 16:48:50|106153.4|106103.4|106152.6|106102.6|106153.4|106103.4|106146.7|106096.7|49
1727974140000|2024-10-03 16:49:00|106152.2|106102.2|106151.4|106101.4|106152.7|106102.7|106147.9|106097.9|46
1727974150000|2024-10-03 16:49:10|106150.5|106100.5|106165.9|106115.9|106169|106119|106150.5|106100.5|53
1727974160000|2024-10-03 16:49:20|106167.3|106117.3|106166.5|106116.5|106170.7|106120.7|106165|106115|35
1727974170000|2024-10-03 16:49:30|106166.2|106116.2|106166.5|106116.5|106169.5|106119.5|106164.4|106114.4|19
1727974180000|2024-10-03 16:49:40|106167|106117|106172.3|106122.3|106174.7|106124.7|106166.8|106116.8|37
1727974190000|2024-10-03 16:49:50|106172.6|106122.6|106174.2|106124.2|106179.9|106129.9|106171.1|106121.1|28
1727974200000|2024-10-03 16:50:00|106173.8|106123.8|106177.3|106127.3|106183.4|106133.4|106173.1|106123.1|61
1727974210000|2024-10-03 16:50:10|106178.1|106128.1|106173.3|106123.3|106179.7|106129.7|106173.2|106123.2|50
1727974220000|2024-10-03 16:50:20|106174|106124|106175|106125|106176|106126|106172.4|106122.4|28
1727974230000|2024-10-03 16:50:30|106174.6|106124.6|106179|106129|106181.4|106131.4|106173.6|106123.6|51
1727974240000|2024-10-03 16:50:40|106179.2|106129.2|106178.3|106128.3|106183.6|106133.6|106176.8|106126.8|69
1727974250000|2024-10-03 16:50:50|106177.6|106127.6|106179.5|106129.5|106180.7|106130.7|106175.8|106125.8|54
1727974260000|2024-10-03 16:51:00|106178.9|106128.9|106183.4|106133.4|106183.5|106133.5|106178|106128|51
1727974270000|2024-10-03 16:51:10|106183.1|106133.1|106176.6|106126.6|106183.6|106133.6|106174|106124|30
1727974280000|2024-10-03 16:51:20|106177|106127|106173.5|106123.5|106178.4|106128.4|106172.9|106122.9|43
1727974290000|2024-10-03 16:51:30|106173.1|106123.1|106174.1|106124.1|106175.8|106125.8|106170.4|106120.4|40
1727974300000|2024-10-03 16:51:40|106174|106124|106181|106131|106181|106131|106173.3|106123.3|50
1727974310000|2024-10-03 16:51:50|106179.7|106129.7|106177.7|106127.7|106180.9|106130.9|106174.1|106124.1|52
1727974320000|2024-10-03 16:52:00|106178.2|106128.2|106176|106126|106180.5|106130.5|106173|106123|46
1727974330000|2024-10-03 16:52:10|106176.3|106126.3|106202.9|106152.9|106203.4|106153.4|106176.3|106126.3|34
1727974340000|2024-10-03 16:52:20|106197.3|106147.3|106202.4|106152.4|106204|106154|106189.4|106139.4|50
1727974350000|2024-10-03 16:52:30|106200.6|106150.6|106203.3|106153.3|106204.4|106154.4|106200.4|106150.4|23
1727974360000|2024-10-03 16:52:40|106203.9|106153.9|106203.5|106153.5|106205.1|106155.1|106197.8|106147.8|25
1727974370000|2024-10-03 16:52:50|106203.9|106153.9|106204.8|106154.8|106205.8|106155.8|106201|106151|26
1727974380000|2024-10-03 16:53:00|106204.7|106154.7|106204.4|106154.4|106206.9|106156.9|106196.2|106146.2|29
1727974390000|2024-10-03 16:53:10|106204.7|106154.7|106204.7|106154.7|106204.7|106154.7|106200.6|106150.6|23
1727974400000|2024-10-03 16:53:20|106205.4|106155.4|106206.1|106156.1|106208.4|106158.4|106202.2|106152.2|59
1727974410000|2024-10-03 16:53:30|106206.5|106156.5|106213|106163|106215.6|106165.6|106206.5|106156.5|42
1727974420000|2024-10-03 16:53:40|106213.4|106163.4|106210.6|106160.6|106215.3|106165.3|106208.6|106158.6|37
1727974430000|2024-10-03 16:53:50|106212.3|106162.3|106213.1|106163.1|106215.6|106165.6|106210.1|106160.1|52
1727974440000|2024-10-03 16:54:00|106211.7|106161.7|106216|106166|106216.3|106166.3|106211.7|106161.7|23
1727974450000|2024-10-03 16:54:10|106212.5|106162.5|106212.1|106162.1|106216.3|106166.3|106210|106160|44
1727974460000|2024-10-03 16:54:20|106212.8|106162.8|106206.6|106156.6|106213.9|106163.9|106201.2|106151.2|55
1727974470000|2024-10-03 16:54:30|106205.6|106155.6|106205.8|106155.8|106211.8|106161.8|106202.6|106152.6|65
1727974480000|2024-10-03 16:54:40|106205.4|106155.4|106203.1|106153.1|106211.6|106161.6|106201|106151|63
1727974490000|2024-10-03 16:54:50|106200.4|106150.4|106194|106144|106201.3|106151.3|106193.6|106143.6|51
1727974500000|2024-10-03 16:55:00|106194.4|106144.4|106199|106149|106200.5|106150.5|106192.4|106142.4|32
1727974510000|2024-10-03 16:55:10|106198.6|106148.6|106190.1|106140.1|106203.6|106153.6|106189.4|106139.4|36
1727974520000|2024-10-03 16:55:20|106190.4|106140.4|106184.3|106134.3|106192.3|106142.3|106183.3|106133.3|47
1727974530000|2024-10-03 16:55:30|106184.6|106134.6|106181.4|106131.4|106187|106137|106181.4|106131.4|27
1727974540000|2024-10-03 16:55:40|106180.8|106130.8|106185.2|106135.2|106185.2|106135.2|106176|106126|48
1727974550000|2024-10-03 16:55:50|106182.2|106132.2|106183.3|106133.3|106185.7|106135.7|106178.1|106128.1|70
1727974560000|2024-10-03 16:56:00|106183.6|106133.6|106183|106133|106187.5|106137.5|106176|106126|56
1727974570000|2024-10-03 16:56:10|106179.8|106129.8|106185.5|106135.5|106189.7|106139.7|106179.8|106129.8|38
1727974580000|2024-10-03 16:56:20|106185.6|106135.6|106185.8|106135.8|106185.8|106135.8|106181.5|106131.5|9
1727974590000|2024-10-03 16:56:30|106185.2|106135.2|106178.9|106128.9|106186.3|106136.3|106176.8|106126.8|45
1727974600000|2024-10-03 16:56:40|106178.4|106128.4|106179.9|106129.9|106181.7|106131.7|106172.6|106122.6|41
1727974610000|2024-10-03 16:56:50|106179.4|106129.4|106179.6|106129.6|106180.2|106130.2|106179.4|106129.4|8
1727974620000|2024-10-03 16:57:00|106178.9|106128.9|106176.4|106126.4|106179.1|106129.1|106172.4|106122.4|32
1727974630000|2024-10-03 16:57:10|106176.1|106126.1|106176.7|106126.7|106183.9|106133.9|106176.1|106126.1|24
1727974640000|2024-10-03 16:57:20|106176.3|106126.3|106174.3|106124.3|106179.2|106129.2|106173.6|106123.6|27
1727974650000|2024-10-03 16:57:30|106174.2|106124.2|106174.3|106124.3|106174.4|106124.4|106174.2|106124.2|4
1727974660000|2024-10-03 16:57:40|106174.9|106124.9|106175.3|106125.3|106179.3|106129.3|106171.6|106121.6|47
1727974670000|2024-10-03 16:57:50|106176.1|106126.1|106174.6|106124.6|106177.7|106127.7|106173.9|106123.9|20
1727974680000|2024-10-03 16:58:00|106174.2|106124.2|106176.2|106126.2|106178.5|106128.5|106173.2|106123.2|32
1727974690000|2024-10-03 16:58:10|106175.8|106125.8|106173.5|106123.5|106176.2|106126.2|106171|106121|18
1727974700000|2024-10-03 16:58:20|106173.6|106123.6|106172.1|106122.1|106175.5|106125.5|106169.8|106119.8|20
1727974710000|2024-10-03 16:58:30|106170.4|106120.4|106175.4|106125.4|106177.1|106127.1|106170.4|106120.4|29
1727974720000|2024-10-03 16:58:40|106175.3|106125.3|106176.1|106126.1|106178.4|106128.4|106171.2|106121.2|32
1727974730000|2024-10-03 16:58:50|106175.5|106125.5|106170.4|106120.4|106175.5|106125.5|106168|106118|39
1727974740000|2024-10-03 16:59:00|106174.4|106124.4|106171.3|106121.3|106174.4|106124.4|106168.9|106118.9|20
1727974750000|2024-10-03 16:59:10|106171.4|106121.4|106170.4|106120.4|106171.4|106121.4|106164.5|106114.5|35
1727974760000|2024-10-03 16:59:20|106171|106121|106171.1|106121.1|106171.5|106121.5|106171|106121|5
1727974770000|2024-10-03 16:59:30|106170.5|106120.5|106167.7|106117.7|106170.7|106120.7|106166.2|106116.2|17
1727974780000|2024-10-03 16:59:40|106168.3|106118.3|106169.9|106119.9|106171|106121|106162.6|106112.6|38
1727974790000|2024-10-03 16:59:50|106169.2|106119.2|106169.3|106119.3|106170.8|106120.8|106167.8|106117.8|23
1727974800000|2024-10-03 17:00:00|106169|106119|106164|106114|106169|106119|106154|106104|44
1727974810000|2024-10-03 17:00:10|106164.6|106114.6|106156.2|106106.2|106165.8|106115.8|106152.5|106102.5|46
1727974820000|2024-10-03 17:00:20|106153.7|106103.7|106156|106106|106159.7|106109.7|106153.2|106103.2|24
1727974830000|2024-10-03 17:00:30|106155.7|106105.7|106159|106109|106159.4|106109.4|106153.3|106103.3|36
1727974840000|2024-10-03 17:00:40|106158.5|106108.5|106156.6|106106.6|106158.5|106108.5|106155.4|106105.4|9
1727974850000|2024-10-03 17:00:50|106157.2|106107.2|106162.9|106112.9|106163.1|106113.1|106157.2|106107.2|17
1727974860000|2024-10-03 17:01:00|106163|106113|106162.1|106112.1|106171.1|106121.1|106159|106109|43
1727974870000|2024-10-03 17:01:10|106162.9|106112.9|106159.1|106109.1|106163.6|106113.6|106157.1|106107.1|33
1727974880000|2024-10-03 17:01:20|106160.4|106110.4|106163.5|106113.5|106165.8|106115.8|106160.4|106110.4|36
1727974890000|2024-10-03 17:01:30|106163.6|106113.6|106164.7|106114.7|106168.4|106118.4|106161.3|106111.3|43
1727974900000|2024-10-03 17:01:40|106164.5|106114.5|106161|106111|106165.1|106115.1|106158.4|106108.4|25
1727974910000|2024-10-03 17:01:50|106160.3|106110.3|106156.5|106106.5|106161|106111|106156.5|106106.5|21
1727974920000|2024-10-03 17:02:00|106158|106108|106156.7|106106.7|106159.7|106109.7|106149.4|106099.4|39
1727974930000|2024-10-03 17:02:10|106156|106106|106153.7|106103.7|106156.2|106106.2|106150.5|106100.5|34
1727974940000|2024-10-03 17:02:20|106153.3|106103.3|106157.9|106107.9|106158.2|106108.2|106153.3|106103.3|28
1727974950000|2024-10-03 17:02:30|106157.1|106107.1|106157.4|106107.4|106158.5|106108.5|106151.3|106101.3|29
1727974960000|2024-10-03 17:02:40|106157.5|106107.5|106154.5|106104.5|106157.8|106107.8|106153.5|106103.5|14
1727974970000|2024-10-03 17:02:50|106152.7|106102.7|106154.8|106104.8|106158|106108|106152|106102|26
1727974980000|2024-10-03 17:03:00|106153.5|106103.5|106152.3|106102.3|106159|106109|106148.9|106098.9|34
1727974990000|2024-10-03 17:03:10|106151.9|106101.9|106151.3|106101.3|106151.9|106101.9|106147.9|106097.9|14
1727975000000|2024-10-03 17:03:20|106151|106101|106150.4|106100.4|106151|106101|106146.6|106096.6|14
1727975010000|2024-10-03 17:03:30|106150|106100|106150.4|106100.4|106150.5|106100.5|106150|106100|4
1727975020000|2024-10-03 17:03:40|106151.1|106101.1|106149.6|106099.6|106152.5|106102.5|106146.6|106096.6|32
1727975030000|2024-10-03 17:03:50|106149.2|106099.2|106159.3|106109.3|106159.3|106109.3|106149.2|106099.2|24
1727975040000|2024-10-03 17:04:00|106160.6|106110.6|106149.4|106099.4|106160.6|106110.6|106147.9|106097.9|41
1727975050000|2024-10-03 17:04:10|106149.5|106099.5|106147.5|106097.5|106150.6|106100.6|106146.2|106096.2|9
1727975060000|2024-10-03 17:04:20|106147.6|106097.6|106149.8|106099.8|106153|106103|106145.8|106095.8|25
1727975070000|2024-10-03 17:04:30|106149.9|106099.9|106162.4|106112.4|106162.4|106112.4|106149.1|106099.1|19
1727975080000|2024-10-03 17:04:40|106162|106112|106157.1|106107.1|106166.9|106116.9|106157.1|106107.1|39
1727975090000|2024-10-03 17:04:50|106150.1|106100.1|106157.5|106107.5|106160.1|106110.1|106150.1|106100.1|32
1727975100000|2024-10-03 17:05:00|106158.1|106108.1|106154.3|106104.3|106158.3|106108.3|106149.4|106099.4|42
1727975110000|2024-10-03 17:05:10|106151.9|106101.9|106152.2|106102.2|106152.2|106102.2|106149.2|106099.2|41
1727975120000|2024-10-03 17:05:20|106151.7|106101.7|106152.2|106102.2|106152.6|106102.6|106150.6|106100.6|21
1727975130000|2024-10-03 17:05:30|106152.9|106102.9|106164.8|106114.8|106164.9|106114.9|106147.9|106097.9|43
1727975140000|2024-10-03 17:05:40|106164.2|106114.2|106161.9|106111.9|106167.3|106117.3|106153.7|106103.7|46
1727975150000|2024-10-03 17:05:50|106164.4|106114.4|106161.3|106111.3|106166.4|106116.4|106155.1|106105.1|72
1727975160000|2024-10-03 17:06:00|106160.8|106110.8|106167.8|106117.8|106170.4|106120.4|106157.5|106107.5|60
1727975170000|2024-10-03 17:06:10|106167.3|106117.3|106167.6|106117.6|106169.3|106119.3|106165.2|106115.2|29
1727975180000|2024-10-03 17:06:20|106166.9|106116.9|106165.1|106115.1|106169.3|106119.3|106160.9|106110.9|19
1727975190000|2024-10-03 17:06:30|106165|106115|106163.1|106113.1|106165.8|106115.8|106159.7|106109.7|27
1727975200000|2024-10-03 17:06:40|106163.4|106113.4|106164.9|106114.9|106164.9|106114.9|106162.8|106112.8|10
1727975210000|2024-10-03 17:06:50|106165.4|106115.4|106162.5|106112.5|106165.9|106115.9|106158.5|106108.5|31
1727975220000|2024-10-03 17:07:00|106162.4|106112.4|106160.9|106110.9|106164|106114|106157.4|106107.4|34
1727975230000|2024-10-03 17:07:10|106161|106111|106163.9|106113.9|106164.7|106114.7|106159.3|106109.3|14
1727975240000|2024-10-03 17:07:20|106164.2|106114.2|106162.4|106112.4|106165.3|106115.3|106160.5|106110.5|11
1727975250000|2024-10-03 17:07:30|106162.3|106112.3|106170.6|106120.6|106173.3|106123.3|106159.2|106109.2|60
1727975260000|2024-10-03 17:07:40|106172.4|106122.4|106171.5|106121.5|106173.4|106123.4|106168.1|106118.1|34
1727975270000|2024-10-03 17:07:50|106170.9|106120.9|106170.3|106120.3|106171.9|106121.9|106168.1|106118.1|19
1727975280000|2024-10-03 17:08:00|106171.1|106121.1|106163.9|106113.9|106172.6|106122.6|106160.3|106110.3|49
1727975290000|2024-10-03 17:08:10|106166.1|106116.1|106165.7|106115.7|106168.1|106118.1|106162|106112|33
1727975300000|2024-10-03 17:08:20|106165.2|106115.2|106144.9|106094.9|106167.3|106117.3|106139.4|106089.4|48
1727975310000|2024-10-03 17:08:30|106145.2|106095.2|106153.9|106103.9|106158.9|106108.9|106145.2|106095.2|54
1727975320000|2024-10-03 17:08:40|106153.8|106103.8|106148.7|106098.7|106156|106106|106147.9|106097.9|43
1727975330000|2024-10-03 17:08:50|106149.1|106099.1|106147.9|106097.9|106149.9|106099.9|106146.9|106096.9|31
1727975340000|2024-10-03 17:09:00|106147.6|106097.6|106141.6|106091.6|106150|106100|106141.6|106091.6|32
1727975350000|2024-10-03 17:09:10|106142|106092|106137.3|106087.3|106142.6|106092.6|106132.6|106082.6|32
1727975360000|2024-10-03 17:09:20|106137|106087|106133.9|106083.9|106140.2|106090.2|106133.3|106083.3|43
1727975370000|2024-10-03 17:09:30|106132.9|106082.9|106131.9|106081.9|106134.5|106084.5|106128.7|106078.7|31
1727975380000|2024-10-03 17:09:40|106131.8|106081.8|106132.5|106082.5|106134.1|106084.1|106129.3|106079.3|34
1727975390000|2024-10-03 17:09:50|106133.7|106083.7|106129.2|106079.2|106134.9|106084.9|106129|106079|41
1727975400000|2024-10-03 17:10:00|106129.4|106079.4|106138.3|106088.3|106139.1|106089.1|106129.4|106079.4|42
1727975410000|2024-10-03 17:10:10|106138.6|106088.6|106142|106092|106143.3|106093.3|106137.1|106087.1|44
1727975420000|2024-10-03 17:10:20|106141.5|106091.5|106136.9|106086.9|106141.5|106091.5|106136|106086|29
1727975430000|2024-10-03 17:10:30|106136.4|106086.4|106132.2|106082.2|106137.5|106087.5|106130.3|106080.3|26
1727975440000|2024-10-03 17:10:40|106135.2|106085.2|106134|106084|106136.3|106086.3|106130.6|106080.6|57
1727975450000|2024-10-03 17:10:50|106135.1|106085.1|106134.3|106084.3|106136.2|106086.2|106131.2|106081.2|40
1727975460000|2024-10-03 17:11:00|106134.1|106084.1|106138.2|106088.2|106140.2|106090.2|106131.7|106081.7|43
1727975470000|2024-10-03 17:11:10|106138.5|106088.5|106143.2|106093.2|106144.8|106094.8|106135.5|106085.5|48
1727975480000|2024-10-03 17:11:20|106141.1|106091.1|106147.1|106097.1|106147.1|106097.1|106140.6|106090.6|33
1727975490000|2024-10-03 17:11:30|106145.6|106095.6|106147|106097|106149|106099|106144.6|106094.6|36
1727975500000|2024-10-03 17:11:40|106145.8|106095.8|106146.5|106096.5|106154.4|106104.4|106144.6|106094.6|45
1727975510000|2024-10-03 17:11:50|106151.1|106101.1|106151.9|106101.9|106154.2|106104.2|106147.4|106097.4|31
1727975520000|2024-10-03 17:12:00|106153.9|106103.9|106142.3|106092.3|106155.8|106105.8|106141|106091|32
1727975530000|2024-10-03 17:12:10|106142.6|106092.6|106158.3|106108.3|106158.3|106108.3|106142.6|106092.6|33
1727975540000|2024-10-03 17:12:20|106158.1|106108.1|106160.1|106110.1|106160.8|106110.8|106155.2|106105.2|38
1727975550000|2024-10-03 17:12:30|106160.2|106110.2|106159.9|106109.9|106165.5|106115.5|106157.7|106107.7|52
1727975560000|2024-10-03 17:12:40|106160|106110|106157.4|106107.4|106160|106110|106147.2|106097.2|42
1727975570000|2024-10-03 17:12:50|106158.6|106108.6|106149.1|106099.1|106158.9|106108.9|106147.3|106097.3|39
1727975580000|2024-10-03 17:13:00|106149.3|106099.3|106142.6|106092.6|106150.2|106100.2|106139.9|106089.9|18
1727975590000|2024-10-03 17:13:10|106143|106093|106148.9|106098.9|106150|106100|106142.9|106092.9|29
1727975600000|2024-10-03 17:13:20|106148.5|106098.5|106142.6|106092.6|106151.3|106101.3|106140.4|106090.4|27
1727975610000|2024-10-03 17:13:30|106142.2|106092.2|106133.4|106083.4|106143.4|106093.4|106133.4|106083.4|25
1727975620000|2024-10-03 17:13:40|106133.7|106083.7|106144|106094|106147.6|106097.6|106131.9|106081.9|41
1727975630000|2024-10-03 17:13:50|106142|106092|106135.9|106085.9|106147.1|106097.1|106133.5|106083.5|38
1727975640000|2024-10-03 17:14:00|106135.5|106085.5|106122.5|106072.5|106135.6|106085.6|106119.3|106069.3|33
1727975650000|2024-10-03 17:14:10|106123.7|106073.7|106127.4|106077.4|106127.4|106077.4|106119.8|106069.8|36
1727975660000|2024-10-03 17:14:20|106129.2|106079.2|106135|106085|106135.8|106085.8|106125.3|106075.3|37
1727975670000|2024-10-03 17:14:30|106134|106084|106127.1|106077.1|106134.1|106084.1|106126.2|106076.2|34
1727975680000|2024-10-03 17:14:40|106127.4|106077.4|106127.1|106077.1|106131.5|106081.5|106124.1|106074.1|43
1727975690000|2024-10-03 17:14:50|106131.4|106081.4|106124.6|106074.6|106135.7|106085.7|106123.7|106073.7|43
1727975700000|2024-10-03 17:15:00|106125|106075|106131.4|106081.4|106132.7|106082.7|106123.4|106073.4|40
1727975710000|2024-10-03 17:15:10|106130.8|106080.8|106140.1|106090.1|106141|106091|106127.5|106077.5|42
1727975720000|2024-10-03 17:15:20|106139.8|106089.8|106142.9|106092.9|106142.9|106092.9|106136.6|106086.6|35
1727975730000|2024-10-03 17:15:30|106142.5|106092.5|106146.2|106096.2|106147.1|106097.1|106138.8|106088.8|31
1727975740000|2024-10-03 17:15:40|106145.8|106095.8|106146.4|106096.4|106148.4|106098.4|106141.4|106091.4|48
1727975750000|2024-10-03 17:15:50|106144|106094|106145.2|106095.2|106147|106097|106143.9|106093.9|28
1727975760000|2024-10-03 17:16:00|106145.5|106095.5|106149.6|106099.6|106150|106100|106140.6|106090.6|41
1727975770000|2024-10-03 17:16:10|106149.9|106099.9|106149.2|106099.2|106153.6|106103.6|106146|106096|31
1727975780000|2024-10-03 17:16:20|106148.7|106098.7|106150.2|106100.2|106154.9|106104.9|106142.6|106092.6|21
1727975790000|2024-10-03 17:16:30|106150|106100|106148.4|106098.4|106150|106100|106144.7|106094.7|20
1727975800000|2024-10-03 17:16:40|106148.3|106098.3|106145.9|106095.9|106150.9|106100.9|106142.9|106092.9|33
1727975810000|2024-10-03 17:16:50|106146.6|106096.6|106149.6|106099.6|106152.5|106102.5|106144.5|106094.5|28
1727975820000|2024-10-03 17:17:00|106149.2|106099.2|106156.3|106106.3|106156.3|106106.3|106147.7|106097.7|44
1727975830000|2024-10-03 17:17:10|106155.8|106105.8|106154.5|106104.5|106155.8|106105.8|106152.1|106102.1|21
1727975840000|2024-10-03 17:17:20|106153.9|106103.9|106167.1|106117.1|106167.1|106117.1|106145.3|106095.3|51
1727975850000|2024-10-03 17:17:30|106168.9|106118.9|106158.7|106108.7|106169.6|106119.6|106157.5|106107.5|47
1727975860000|2024-10-03 17:17:40|106160.9|106110.9|106159.9|106109.9|106161.1|106111.1|106159.9|106109.9|9
1727975870000|2024-10-03 17:17:50|106159.1|106109.1|106158.4|106108.4|106159.1|106109.1|106152.7|106102.7|29
1727975880000|2024-10-03 17:18:00|106158.1|106108.1|106149.6|106099.6|106160.1|106110.1|106148|106098|39
1727975890000|2024-10-03 17:18:10|106150.2|106100.2|106151.2|106101.2|106151.2|106101.2|106149.6|106099.6|17
1727975900000|2024-10-03 17:18:20|106150.1|106100.1|106150.3|106100.3|106151.3|106101.3|106150|106100|11
1727975910000|2024-10-03 17:18:30|106150|106100|106147.5|106097.5|106150|106100|106146.9|106096.9|19
1727975920000|2024-10-03 17:18:40|106148.7|106098.7|106154.3|106104.3|106157.5|106107.5|106146.3|106096.3|38
1727975930000|2024-10-03 17:18:50|106156.2|106106.2|106152.9|106102.9|106156.4|106106.4|106149.8|106099.8|20
1727975940000|2024-10-03 17:19:00|106153.2|106103.2|106157.9|106107.9|106162.5|106112.5|106145.8|106095.8|43
1727975950000|2024-10-03 17:19:10|106158.6|106108.6|106156.4|106106.4|106159.9|106109.9|106150.9|106100.9|35
1727975960000|2024-10-03 17:19:20|106156.1|106106.1|106158.9|106108.9|106160.9|106110.9|106150.1|106100.1|27
1727975970000|2024-10-03 17:19:30|106159|106109|106161|106111|106161|106111|106157|106107|13
1727975980000|2024-10-03 17:19:40|106160.8|106110.8|106160.5|106110.5|106161|106111|106155.1|106105.1|25
1727975990000|2024-10-03 17:19:50|106160.6|106110.6|106163.8|106113.8|106167.5|106117.5|106158.7|106108.7|52
1727976000000|2024-10-03 17:20:00|106163.4|106113.4|106160|106110|106169.3|106119.3|106160|106110|38
1727976010000|2024-10-03 17:20:10|106156.8|106106.8|106164.4|106114.4|106166|106116|106156.8|106106.8|37
1727976020000|2024-10-03 17:20:20|106163.9|106113.9|106158.7|106108.7|106163.9|106113.9|106158|106108|27
1727976030000|2024-10-03 17:20:30|106158.5|106108.5|106157.4|106107.4|106158.6|106108.6|106151.7|106101.7|27
1727976040000|2024-10-03 17:20:40|106157.2|106107.2|106153.7|106103.7|106161.5|106111.5|106150.4|106100.4|50
1727976050000|2024-10-03 17:20:50|106153.6|106103.6|106148.3|106098.3|106154.6|106104.6|106148.3|106098.3|18
1727976060000|2024-10-03 17:21:00|106148.9|106098.9|106152.7|106102.7|106155.3|106105.3|106148.9|106098.9|37
1727976070000|2024-10-03 17:21:10|106152.5|106102.5|106146.8|106096.8|106152.5|106102.5|106146.1|106096.1|33
1727976080000|2024-10-03 17:21:20|106146.5|106096.5|106151.2|106101.2|106152.9|106102.9|106145.1|106095.1|33
1727976090000|2024-10-03 17:21:30|106151|106101|106146.8|106096.8|106153.2|106103.2|106146.8|106096.8|31
1727976100000|2024-10-03 17:21:40|106143.2|106093.2|106151.6|106101.6|106152.1|106102.1|106143.2|106093.2|23
1727976110000|2024-10-03 17:21:50|106151.7|106101.7|106150.7|106100.7|106152.5|106102.5|106142.6|106092.6|34
1727976120000|2024-10-03 17:22:00|106150.4|106100.4|106155.4|106105.4|106155.4|106105.4|106147.3|106097.3|32
1727976130000|2024-10-03 17:22:10|106155.1|106105.1|106155.1|106105.1|106157.1|106107.1|106146.7|106096.7|42
1727976140000|2024-10-03 17:22:20|106155.5|106105.5|106156.9|106106.9|106156.9|106106.9|106151.6|106101.6|22
1727976150000|2024-10-03 17:22:30|106157.5|106107.5|106157.9|106107.9|106159|106109|106147.2|106097.2|38
1727976160000|2024-10-03 17:22:40|106157.7|106107.7|106155.3|106105.3|106157.7|106107.7|106155.3|106105.3|8
1727976170000|2024-10-03 17:22:50|106155.8|106105.8|106156.6|106106.6|106157.2|106107.2|106151.5|106101.5|25
1727976180000|2024-10-03 17:23:00|106156.7|106106.7|106155.1|106105.1|106157.1|106107.1|106153.3|106103.3|19
1727976190000|2024-10-03 17:23:10|106154.5|106104.5|106149|106099|106156.1|106106.1|106147.3|106097.3|41
1727976200000|2024-10-03 17:23:20|106148|106098|106147.3|106097.3|106148.6|106098.6|106141.3|106091.3|26
1727976210000|2024-10-03 17:23:30|106147.9|106097.9|106153.2|106103.2|106153.5|106103.5|106147.9|106097.9|21
1727976220000|2024-10-03 17:23:40|106152.8|106102.8|106153|106103|106153.5|106103.5|106152.8|106102.8|21
1727976230000|2024-10-03 17:23:50|106153.4|106103.4|106154.5|106104.5|106154.6|106104.6|106148.4|106098.4|25
1727976240000|2024-10-03 17:24:00|106154.1|106104.1|106149.2|106099.2|106157.7|106107.7|106147.5|106097.5|40
1727976250000|2024-10-03 17:24:10|106152.1|106102.1|106150.6|106100.6|106156.9|106106.9|106148.3|106098.3|44
1727976260000|2024-10-03 17:24:20|106150.9|106100.9|106155|106105|106155.7|106105.7|106150.9|106100.9|15
1727976270000|2024-10-03 17:24:30|106155.1|106105.1|106153.3|106103.3|106155.2|106105.2|106152.3|106102.3|5
1727976280000|2024-10-03 17:24:40|106154.3|106104.3|106148.9|106098.9|106154.3|106104.3|106148.4|106098.4|32
1727976290000|2024-10-03 17:24:50|106149.7|106099.7|106151.7|106101.7|106154.5|106104.5|106148.7|106098.7|12
1727976300000|2024-10-03 17:25:00|106152.3|106102.3|106150.3|106100.3|106154.8|106104.8|106149.7|106099.7|35
1727976310000|2024-10-03 17:25:10|106150.6|106100.6|106152.4|106102.4|106155.2|106105.2|106148.4|106098.4|13
1727976320000|2024-10-03 17:25:20|106151.3|106101.3|106158.1|106108.1|106158.3|106108.3|106149.9|106099.9|22
1727976330000|2024-10-03 17:25:30|106157.5|106107.5|106155.4|106105.4|106157.5|106107.5|106148|106098|33
1727976340000|2024-10-03 17:25:40|106155.5|106105.5|106159.9|106109.9|106160.8|106110.8|106152.4|106102.4|29
1727976350000|2024-10-03 17:25:50|106160.1|106110.1|106159.2|106109.2|106160.1|106110.1|106159.1|106109.1|6
1727976360000|2024-10-03 17:26:00|106159|106109|106162.5|106112.5|106162.8|106112.8|106159|106109|13
1727976370000|2024-10-03 17:26:10|106162.2|106112.2|106154.2|106104.2|106163|106113|106154.2|106104.2|37
1727976380000|2024-10-03 17:26:20|106153.9|106103.9|106157|106107|106158.9|106108.9|106153.9|106103.9|24
1727976390000|2024-10-03 17:26:30|106156.5|106106.5|106160|106110|106161.3|106111.3|106153.9|106103.9|27
1727976400000|2024-10-03 17:26:40|106160.3|106110.3|106160.5|106110.5|106161.4|106111.4|106159.6|106109.6|18
1727976410000|2024-10-03 17:26:50|106159.9|106109.9|106152.2|106102.2|106160.6|106110.6|106151.8|106101.8|18
1727976420000|2024-10-03 17:27:00|106152.4|106102.4|106155.2|106105.2|106156.6|106106.6|106151.5|106101.5|20
1727976430000|2024-10-03 17:27:10|106155.1|106105.1|106155.6|106105.6|106155.6|106105.6|106154.4|106104.4|17
1727976440000|2024-10-03 17:27:20|106155.5|106105.5|106153.9|106103.9|106155.7|106105.7|106153.9|106103.9|27
1727976450000|2024-10-03 17:27:30|106153.2|106103.2|106150.9|106100.9|106153.2|106103.2|106147.2|106097.2|25
1727976460000|2024-10-03 17:27:40|106151.2|106101.2|106173.7|106123.7|106180.1|106130.1|106151.2|106101.2|57
1727976470000|2024-10-03 17:27:50|106172.8|106122.8|106171.7|106121.7|106176.2|106126.2|106170.7|106120.7|23
1727976480000|2024-10-03 17:28:00|106171.6|106121.6|106175.3|106125.3|106179.5|106129.5|106171.3|106121.3|49
1727976490000|2024-10-03 17:28:10|106175.6|106125.6|106181.1|106131.1|106182.7|106132.7|106172.7|106122.7|54
1727976500000|2024-10-03 17:28:20|106177.9|106127.9|106189.5|106139.5|106192.2|106142.2|106177.9|106127.9|48
1727976510000|2024-10-03 17:28:30|106190.1|106140.1|106196|106146|106201|106151|106190.1|106140.1|24
1727976520000|2024-10-03 17:28:40|106196.1|106146.1|106194|106144|106198|106148|106192.2|106142.2|21
1727976530000|2024-10-03 17:28:50|106194.4|106144.4|106191.9|106141.9|106199.1|106149.1|106191.1|106141.1|48
1727976540000|2024-10-03 17:29:00|106192.5|106142.5|106193.1|106143.1|106194.5|106144.5|106188.9|106138.9|45
1727976550000|2024-10-03 17:29:10|106192.8|106142.8|106190|106140|106192.8|106142.8|106189.6|106139.6|14
1727976560000|2024-10-03 17:29:20|106189.8|106139.8|106189.7|106139.7|106189.9|106139.9|106189.5|106139.5|5
1727976570000|2024-10-03 17:29:30|106189.8|106139.8|106190.2|106140.2|106190.2|106140.2|106189.6|106139.6|8
1727976580000|2024-10-03 17:29:40|106188.3|106138.3|106187.3|106137.3|106188.3|106138.3|106183.6|106133.6|13
1727976590000|2024-10-03 17:29:50|106187.2|106137.2|106195.6|106145.6|106196.2|106146.2|106186.7|106136.7|29
1727976600000|2024-10-03 17:30:00|106196.8|106146.8|106191.9|106141.9|106196.8|106146.8|106191.2|106141.2|24
1727976610000|2024-10-03 17:30:10|106191.1|106141.1|106187.1|106137.1|106194|106144|106180.3|106130.3|45
1727976620000|2024-10-03 17:30:20|106186.4|106136.4|106180.6|106130.6|106187.9|106137.9|106180.3|106130.3|40
1727976630000|2024-10-03 17:30:30|106179.8|106129.8|106182.2|106132.2|106183.3|106133.3|106175.7|106125.7|43
1727976640000|2024-10-03 17:30:40|106182.4|106132.4|106181|106131|106182.5|106132.5|106177.1|106127.1|35
1727976650000|2024-10-03 17:30:50|106180.9|106130.9|106173.3|106123.3|106180.9|106130.9|106171.8|106121.8|18
1727976660000|2024-10-03 17:31:00|106173.5|106123.5|106167.2|106117.2|106173.9|106123.9|106166.8|106116.8|22
1727976670000|2024-10-03 17:31:10|106167.9|106117.9|106166.6|106116.6|106168.2|106118.2|106162.5|106112.5|29
1727976680000|2024-10-03 17:31:20|106166.2|106116.2|106166.2|106116.2|106169.3|106119.3|106162.5|106112.5|28
1727976690000|2024-10-03 17:31:30|106166|106116|106167.3|106117.3|106167.3|106117.3|106165.9|106115.9|6
1727976700000|2024-10-03 17:31:40|106167.5|106117.5|106168.6|106118.6|106169.2|106119.2|106166.7|106116.7|11
1727976710000|2024-10-03 17:31:50|106169.2|106119.2|106168.9|106118.9|106169.2|106119.2|106168.3|106118.3|7
1727976720000|2024-10-03 17:32:00|106168.2|106118.2|106174.1|106124.1|106175.5|106125.5|106166.3|106116.3|20
1727976730000|2024-10-03 17:32:10|106173.4|106123.4|106172.7|106122.7|106174|106124|106166.5|106116.5|20
1727976740000|2024-10-03 17:32:20|106171.9|106121.9|106171.2|106121.2|106172.8|106122.8|106165.3|106115.3|29
1727976750000|2024-10-03 17:32:30|106170.2|106120.2|106175|106125|106176.7|106126.7|106166.7|106116.7|37
1727976760000|2024-10-03 17:32:40|106175.4|106125.4|106177.4|106127.4|106179.9|106129.9|106175.4|106125.4|16
1727976770000|2024-10-03 17:32:50|106177.9|106127.9|106180.9|106130.9|106180.9|106130.9|106177.3|106127.3|16
1727976780000|2024-10-03 17:33:00|106180.5|106130.5|106178.5|106128.5|106181.7|106131.7|106175.7|106125.7|40
1727976790000|2024-10-03 17:33:10|106177.8|106127.8|106179.6|106129.6|106180.4|106130.4|106176.2|106126.2|27
1727976800000|2024-10-03 17:33:20|106179.3|106129.3|106174|106124|106179.5|106129.5|106172.9|106122.9|12
1727976810000|2024-10-03 17:33:30|106173.8|106123.8|106172.7|106122.7|106173.8|106123.8|106169|106119|20
1727976820000|2024-10-03 17:33:40|106172.5|106122.5|106170.2|106120.2|106172.5|106122.5|106164.8|106114.8|20
1727976830000|2024-10-03 17:33:50|106169.8|106119.8|106164.6|106114.6|106170.2|106120.2|106163.7|106113.7|14
1727976840000|2024-10-03 17:34:00|106164.2|106114.2|106153.8|106103.8|106164.2|106114.2|106152.1|106102.1|26
1727976850000|2024-10-03 17:34:10|106153.4|106103.4|106156.9|106106.9|106159.9|106109.9|106153|106103|36
1727976860000|2024-10-03 17:34:20|106157.7|106107.7|106152.1|106102.1|106159|106109|106150.4|106100.4|32
1727976870000|2024-10-03 17:34:30|106153.9|106103.9|106166.6|106116.6|106167|106117|106152.7|106102.7|34
1727976880000|2024-10-03 17:34:40|106165.2|106115.2|106165.9|106115.9|106168.4|106118.4|106164.6|106114.6|15
1727976890000|2024-10-03 17:34:50|106164.7|106114.7|106163.7|106113.7|106167.3|106117.3|106161.6|106111.6|29
1727976900000|2024-10-03 17:35:00|106161.8|106111.8|106165.7|106115.7|106165.7|106115.7|106159.6|106109.6|22
1727976910000|2024-10-03 17:35:10|106166.1|106116.1|106167.8|106117.8|106167.8|106117.8|106166.1|106116.1|6
1727976920000|2024-10-03 17:35:20|106168.4|106118.4|106170.8|106120.8|106170.8|106120.8|106167.9|106117.9|10
1727976930000|2024-10-03 17:35:30|106170.7|106120.7|106170.6|106120.6|106170.8|106120.8|106170.3|106120.3|9
1727976940000|2024-10-03 17:35:40|106170|106120|106157|106107|106170|106120|106157|106107|19
1727976950000|2024-10-03 17:35:50|106157.1|106107.1|106153.9|106103.9|106158.1|106108.1|106153.9|106103.9|13
1727976960000|2024-10-03 17:36:00|106153.8|106103.8|106158.8|106108.8|106158.8|106108.8|106152.9|106102.9|15
1727976970000|2024-10-03 17:36:10|106159.7|106109.7|106153.6|106103.6|106165.6|106115.6|106152.8|106102.8|25
1727976980000|2024-10-03 17:36:20|106152.5|106102.5|106153.7|106103.7|106153.7|106103.7|106149.6|106099.6|17
1727976990000|2024-10-03 17:36:30|106152.9|106102.9|106163.3|106113.3|106166.3|106116.3|106150.4|106100.4|28
1727977000000|2024-10-03 17:36:40|106164.5|106114.5|106160.7|106110.7|106169.5|106119.5|106160.7|106110.7|26
1727977010000|2024-10-03 17:36:50|106160.3|106110.3|106166|106116|106166.9|106116.9|106156.9|106106.9|26
1727977020000|2024-10-03 17:37:00|106165.3|106115.3|106157|106107|106165.3|106115.3|106154.6|106104.6|27
1727977030000|2024-10-03 17:37:10|106157.3|106107.3|106150|106100|106165|106115|106150|106100|22
1727977040000|2024-10-03 17:37:20|106150.1|106100.1|106156.5|106106.5|106157.1|106107.1|106150.1|106100.1|21
1727977050000|2024-10-03 17:37:30|106157.1|106107.1|106157|106107|106157.1|106107.1|106157|106107|4
1727977060000|2024-10-03 17:37:40|106156.3|106106.3|106149.3|106099.3|106156.3|106106.3|106148.6|106098.6|9
1727977070000|2024-10-03 17:37:50|106149.6|106099.6|106156.6|106106.6|106156.6|106106.6|106148.4|106098.4|24
1727977080000|2024-10-03 17:38:00|106156.2|106106.2|106170.2|106120.2|106170.3|106120.3|106156.2|106106.2|13
1727977090000|2024-10-03 17:38:10|106169.7|106119.7|106177|106127|106177.8|106127.8|106167.6|106117.6|28
1727977100000|2024-10-03 17:38:20|106178.8|106128.8|106170.8|106120.8|106178.8|106128.8|106167.6|106117.6|40
1727977110000|2024-10-03 17:38:30|106169.1|106119.1|106177.6|106127.6|106178.6|106128.6|106169.1|106119.1|44
1727977120000|2024-10-03 17:38:40|106177.2|106127.2|106175.3|106125.3|106179.6|106129.6|106172.5|106122.5|49
1727977130000|2024-10-03 17:38:50|106175.5|106125.5|106179|106129|106180.2|106130.2|106172.2|106122.2|58
1727977140000|2024-10-03 17:39:00|106180.9|106130.9|106178.1|106128.1|106180.9|106130.9|106172.1|106122.1|58
1727977150000|2024-10-03 17:39:10|106179|106129|106179.4|106129.4|106183.4|106133.4|106172.2|106122.2|60
1727977160000|2024-10-03 17:39:20|106179.3|106129.3|106178.6|106128.6|106180.8|106130.8|106174.5|106124.5|60
1727977170000|2024-10-03 17:39:30|106179.9|106129.9|106189.4|106139.4|106196.7|106146.7|106178.6|106128.6|36
1727977180000|2024-10-03 17:39:40|106193.1|106143.1|106194.9|106144.9|106196.9|106146.9|106190|106140|35
1727977190000|2024-10-03 17:39:50|106195.2|106145.2|106195.9|106145.9|106199|106149|106193|106143|31
1727977200000|2024-10-03 17:40:00|106196.5|106146.5|106186.4|106136.4|106197.4|106147.4|106183.2|106133.2|47
1727977210000|2024-10-03 17:40:10|106187.1|106137.1|106189.4|106139.4|106189.4|106139.4|106186.2|106136.2|16
1727977220000|2024-10-03 17:40:20|106189.2|106139.2|106191.1|106141.1|106193.8|106143.8|106184.2|106134.2|62
1727977230000|2024-10-03 17:40:30|106192.3|106142.3|106196.7|106146.7|106200.5|106150.5|106188.7|106138.7|59
1727977240000|2024-10-03 17:40:40|106197.1|106147.1|106188.3|106138.3|106197.1|106147.1|106183.6|106133.6|65
1727977250000|2024-10-03 17:40:50|106188.8|106138.8|106179.9|106129.9|106189.2|106139.2|106174|106124|39
1727977260000|2024-10-03 17:41:00|106179.4|106129.4|106179.3|106129.3|106179.4|106129.4|106174.5|106124.5|18
1727977270000|2024-10-03 17:41:10|106178.8|106128.8|106195.8|106145.8|106195.8|106145.8|106175.3|106125.3|47
1727977280000|2024-10-03 17:41:20|106196.4|106146.4|106197.7|106147.7|106201|106151|106189.2|106139.2|24
1727977290000|2024-10-03 17:41:30|106198.4|106148.4|106203.1|106153.1|106203.1|106153.1|106198.4|106148.4|12
1727977300000|2024-10-03 17:41:40|106203|106153|106200.4|106150.4|106205.6|106155.6|106200.4|106150.4|33
1727977310000|2024-10-03 17:41:50|106199.9|106149.9|106199.9|106149.9|106202.6|106152.6|106197.9|106147.9|42
1727977320000|2024-10-03 17:42:00|106199.6|106149.6|106191.5|106141.5|106199.8|106149.8|106189.4|106139.4|23
1727977330000|2024-10-03 17:42:10|106191.1|106141.1|106188.9|106138.9|106196.3|106146.3|106187.1|106137.1|44
1727977340000|2024-10-03 17:42:20|106189.6|106139.6|106193.1|106143.1|106195.7|106145.7|106184.8|106134.8|29
1727977350000|2024-10-03 17:42:30|106191.3|106141.3|106182.3|106132.3|106193.6|106143.6|106182.3|106132.3|26
1727977360000|2024-10-03 17:42:40|106184|106134|106184.2|106134.2|106187.8|106137.8|106181.2|106131.2|29
1727977370000|2024-10-03 17:42:50|106184.9|106134.9|106184.3|106134.3|106188.8|106138.8|106183.2|106133.2|21
1727977380000|2024-10-03 17:43:00|106184.4|106134.4|106181.2|106131.2|106184.7|106134.7|106179.5|106129.5|27
1727977390000|2024-10-03 17:43:10|106180.9|106130.9|106184.1|106134.1|106187.3|106137.3|106179.7|106129.7|37
1727977400000|2024-10-03 17:43:20|106183.4|106133.4|106179.2|106129.2|106188.1|106138.1|106179.2|106129.2|12
1727977410000|2024-10-03 17:43:30|106179.8|106129.8|106178.7|106128.7|106180.4|106130.4|106175.7|106125.7|14
1727977420000|2024-10-03 17:43:40|106179|106129|106189.6|106139.6|106191.9|106141.9|106179|106129|31
1727977430000|2024-10-03 17:43:50|106189.3|106139.3|106189.2|106139.2|106192.9|106142.9|106189|106139|22
1727977440000|2024-10-03 17:44:00|106188.7|106138.7|106190.6|106140.6|106193.4|106143.4|106187.5|106137.5|19
1727977450000|2024-10-03 17:44:10|106190.5|106140.5|106190.4|106140.4|106190.9|106140.9|106190.1|106140.1|6
1727977460000|2024-10-03 17:44:20|106190.3|106140.3|106184.8|106134.8|106192.6|106142.6|106173.8|106123.8|23
1727977470000|2024-10-03 17:44:30|106183.8|106133.8|106185.6|106135.6|106188.3|106138.3|106181.2|106131.2|34
1727977480000|2024-10-03 17:44:40|106185|106135|106182.2|106132.2|106185.5|106135.5|106172.9|106122.9|30
1727977490000|2024-10-03 17:44:50|106180.3|106130.3|106187.5|106137.5|106188.3|106138.3|106180|106130|28
1727977500000|2024-10-03 17:45:00|106187.7|106137.7|106182.6|106132.6|106191.2|106141.2|106180.9|106130.9|26
1727977510000|2024-10-03 17:45:10|106181.7|106131.7|106185.9|106135.9|106186.5|106136.5|106177|106127|40
1727977520000|2024-10-03 17:45:20|106186|106136|106189.3|106139.3|106192.3|106142.3|106186|106136|34
1727977530000|2024-10-03 17:45:30|106190.2|106140.2|106187.4|106137.4|106191.5|106141.5|106186.8|106136.8|22
1727977540000|2024-10-03 17:45:40|106188|106138|106180.7|106130.7|106188.4|106138.4|106179.1|106129.1|25
1727977550000|2024-10-03 17:45:50|106181.3|106131.3|106179.2|106129.2|106181.9|106131.9|106177|106127|19
1727977560000|2024-10-03 17:46:00|106179|106129|106176.6|106126.6|106180.6|106130.6|106175.5|106125.5|22
1727977570000|2024-10-03 17:46:10|106175.6|106125.6|106181.2|106131.2|106181.2|106131.2|106169.5|106119.5|33
1727977580000|2024-10-03 17:46:20|106180.2|106130.2|106208.4|106158.4|106211.2|106161.2|106177.2|106127.2|45
1727977590000|2024-10-03 17:46:30|106208.1|106158.1|106205.7|106155.7|106208.8|106158.8|106205.7|106155.7|26
1727977600000|2024-10-03 17:46:40|106207.4|106157.4|106207.2|106157.2|106208.1|106158.1|106206.1|106156.1|17
1727977610000|2024-10-03 17:46:50|106206|106156|106202.4|106152.4|106207.8|106157.8|106201.9|106151.9|22
1727977620000|2024-10-03 17:47:00|106201.9|106151.9|106207.6|106157.6|106207.6|106157.6|106201.9|106151.9|32
1727977630000|2024-10-03 17:47:10|106207.1|106157.1|106206|106156|106207.1|106157.1|106204.2|106154.2|15
1727977640000|2024-10-03 17:47:20|106205.9|106155.9|106205.9|106155.9|106205.9|106155.9|106205.9|106155.9|1
1727977650000|2024-10-03 17:47:30|106205.3|106155.3|106202.9|106152.9|106205.9|106155.9|106201.5|106151.5|13
1727977660000|2024-10-03 17:47:40|106202|106152|106201.5|106151.5|106203.8|106153.8|106200.8|106150.8|11
1727977670000|2024-10-03 17:47:50|106202.1|106152.1|106208.2|106158.2|106209.1|106159.1|106201.2|106151.2|34
1727977680000|2024-10-03 17:48:00|106208.5|106158.5|106208|106158|106210.2|106160.2|106207.2|106157.2|17
1727977690000|2024-10-03 17:48:10|106207.8|106157.8|106208.9|106158.9|106211|106161|106206.4|106156.4|29
1727977700000|2024-10-03 17:48:20|106208.8|106158.8|106208.4|106158.4|106210|106160|106206.2|106156.2|16
1727977710000|2024-10-03 17:48:30|106208.3|106158.3|106208.8|106158.8|106210.1|106160.1|106207|106157|12
1727977720000|2024-10-03 17:48:40|106208.7|106158.7|106209.4|106159.4|106210.8|106160.8|106208.7|106158.7|11
1727977730000|2024-10-03 17:48:50|106209.1|106159.1|106208.3|106158.3|106209.1|106159.1|106204.7|106154.7|12
1727977740000|2024-10-03 17:49:00|106209.7|106159.7|106217.5|106167.5|106218.6|106168.6|106207.1|106157.1|34
1727977750000|2024-10-03 17:49:10|106216.7|106166.7|106214.6|106164.6|106216.9|106166.9|106211.1|106161.1|35
1727977760000|2024-10-03 17:49:20|106214.7|106164.7|106216.1|106166.1|106217.5|106167.5|106211.8|106161.8|18
1727977770000|2024-10-03 17:49:30|106215.9|106165.9|106218.8|106168.8|106219|106169|106212.6|106162.6|30
1727977780000|2024-10-03 17:49:40|106218.7|106168.7|106217.7|106167.7|106218.7|106168.7|106217.3|106167.3|11
1727977790000|2024-10-03 17:49:50|106217.3|106167.3|106217.8|106167.8|106218|106168|106217.3|106167.3|6
1727977800000|2024-10-03 17:50:00|106218.2|106168.2|106204.4|106154.4|106221.7|106171.7|106203.4|106153.4|38
1727977810000|2024-10-03 17:50:10|106203.9|106153.9|106201.3|106151.3|106204.4|106154.4|106196.1|106146.1|18
1727977820000|2024-10-03 17:50:20|106201.2|106151.2|106200|106150|106202.1|106152.1|106198.6|106148.6|26
1727977830000|2024-10-03 17:50:30|106200.1|106150.1|106200.1|106150.1|106200.1|106150.1|106200.1|106150.1|1
1727977840000|2024-10-03 17:50:40|106199.8|106149.8|106199.9|106149.9|106200.2|106150.2|106199.8|106149.8|7
1727977850000|2024-10-03 17:50:50|106199.6|106149.6|106194.7|106144.7|106200.2|106150.2|106192.2|106142.2|11
1727977860000|2024-10-03 17:51:00|106194.3|106144.3|106192.9|106142.9|106196.6|106146.6|106190.9|106140.9|38
1727977870000|2024-10-03 17:51:10|106190.5|106140.5|106193.4|106143.4|106193.4|106143.4|106188|106138|38
1727977880000|2024-10-03 17:51:20|106194|106144|106196.2|106146.2|106198.3|106148.3|106194|106144|34
1727977890000|2024-10-03 17:51:30|106196.7|106146.7|106199.6|106149.6|106201|106151|106192.8|106142.8|25
1727977900000|2024-10-03 17:51:40|106199|106149|106197.6|106147.6|106199.1|106149.1|106197.6|106147.6|18
1727977910000|2024-10-03 17:51:50|106197.1|106147.1|106197|106147|106197.4|106147.4|106196.9|106146.9|6
1727977920000|2024-10-03 17:52:00|106196.4|106146.4|106197|106147|106198.4|106148.4|106193.9|106143.9|21
1727977930000|2024-10-03 17:52:10|106196.6|106146.6|106194.9|106144.9|106198.8|106148.8|106193.3|106143.3|41
1727977940000|2024-10-03 17:52:20|106195.4|106145.4|106195.2|106145.2|106196.7|106146.7|106195.2|106145.2|11
1727977950000|2024-10-03 17:52:30|106195.3|106145.3|106196.6|106146.6|106198.8|106148.8|106193.7|106143.7|25
1727977960000|2024-10-03 17:52:40|106196.1|106146.1|106198|106148|106198|106148|106196.1|106146.1|11
1727977970000|2024-10-03 17:52:50|106197.5|106147.5|106196.4|106146.4|106199|106149|106193.3|106143.3|19
1727977980000|2024-10-03 17:53:00|106196.1|106146.1|106193.2|106143.2|106196.1|106146.1|106191.2|106141.2|16
1727977990000|2024-10-03 17:53:10|106193.6|106143.6|106192.5|106142.5|106193.7|106143.7|106189.6|106139.6|33
1727978000000|2024-10-03 17:53:20|106192.9|106142.9|106192.8|106142.8|106194.9|106144.9|106192.4|106142.4|15
1727978010000|2024-10-03 17:53:30|106192.4|106142.4|106198.7|106148.7|106200.3|106150.3|106192.4|106142.4|32
1727978020000|2024-10-03 17:53:40|106199.1|106149.1|106199.1|106149.1|106199.2|106149.2|106199.1|106149.1|3
1727978030000|2024-10-03 17:53:50|106198.7|106148.7|106199|106149|106200.9|106150.9|106197.7|106147.7|12
1727978040000|2024-10-03 17:54:00|106200|106150|106195.7|106145.7|106202.1|106152.1|106190.6|106140.6|30
1727978050000|2024-10-03 17:54:10|106196.2|106146.2|106194.5|106144.5|106201.6|106151.6|106192.9|106142.9|33
1727978060000|2024-10-03 17:54:20|106193.8|106143.8|106189.2|106139.2|106194.5|106144.5|106189.2|106139.2|6
1727978070000|2024-10-03 17:54:30|106191.2|106141.2|106201.1|106151.1|106201.6|106151.6|106189.3|106139.3|36
1727978080000|2024-10-03 17:54:40|106200.7|106150.7|106205.8|106155.8|106205.9|106155.9|106199.2|106149.2|26
1727978090000|2024-10-03 17:54:50|106205.1|106155.1|106202.9|106152.9|106205.6|106155.6|106201.3|106151.3|24
1727978100000|2024-10-03 17:55:00|106203.5|106153.5|106197.4|106147.4|106205.5|106155.5|106194.7|106144.7|24
1727978110000|2024-10-03 17:55:10|106195.6|106145.6|106196.6|106146.6|106197.2|106147.2|106193.3|106143.3|14
1727978120000|2024-10-03 17:55:20|106197.3|106147.3|106199.1|106149.1|106199.2|106149.2|106191.5|106141.5|29
1727978130000|2024-10-03 17:55:30|106199.3|106149.3|106204.8|106154.8|106205.1|106155.1|106197.6|106147.6|28
1727978140000|2024-10-03 17:55:40|106205.3|106155.3|106208.5|106158.5|106208.8|106158.8|106202.2|106152.2|17
1727978150000|2024-10-03 17:55:50|106205.7|106155.7|106205.1|106155.1|106207.4|106157.4|106202.2|106152.2|30
1727978160000|2024-10-03 17:56:00|106204.6|106154.6|106207.1|106157.1|106208.3|106158.3|106204.6|106154.6|9
1727978170000|2024-10-03 17:56:10|106207.5|106157.5|106207.5|106157.5|106210.2|106160.2|106205.4|106155.4|21
1727978180000|2024-10-03 17:56:20|106207.2|106157.2|106206.6|106156.6|106207.2|106157.2|106206.5|106156.5|7
1727978190000|2024-10-03 17:56:30|106207.2|106157.2|106214.7|106164.7|106215|106165|106207.2|106157.2|18
1727978200000|2024-10-03 17:56:40|106214.2|106164.2|106217.5|106167.5|106218.1|106168.1|106214.2|106164.2|28
1727978210000|2024-10-03 17:56:50|106217.8|106167.8|106217.6|106167.6|106217.9|106167.9|106215.3|106165.3|10
1727978220000|2024-10-03 17:57:00|106220.1|106170.1|106219|106169|106220.1|106170.1|106216.8|106166.8|14
1727978230000|2024-10-03 17:57:10|106218.4|106168.4|106220.9|106170.9|106221.7|106171.7|106217.5|106167.5|16
1727978240000|2024-10-03 17:57:20|106221.4|106171.4|106216|106166|106221.4|106171.4|106215.9|106165.9|12
1727978250000|2024-10-03 17:57:30|106217.3|106167.3|106215.8|106165.8|106217.5|106167.5|106215.6|106165.6|14
1727978260000|2024-10-03 17:57:40|106215.5|106165.5|106215.5|106165.5|106215.7|106165.7|106215.4|106165.4|5
1727978270000|2024-10-03 17:57:50|106216|106166|106216|106166|106216|106166|106215|106165|10
1727978280000|2024-10-03 17:58:00|106215.7|106165.7|106213.8|106163.8|106222.7|106172.7|106212.8|106162.8|41
1727978290000|2024-10-03 17:58:10|106213.5|106163.5|106211|106161|106214.1|106164.1|106208.5|106158.5|18
1727978300000|2024-10-03 17:58:20|106211.6|106161.6|106204.2|106154.2|106217.3|106167.3|106204.2|106154.2|28
1727978310000|2024-10-03 17:58:30|106204|106154|106205.2|106155.2|106205.4|106155.4|106203.7|106153.7|11
1727978320000|2024-10-03 17:58:40|106204.5|106154.5|106202.1|106152.1|106204.5|106154.5|106201.6|106151.6|18
1727978330000|2024-10-03 17:58:50|106202.5|106152.5|106203.2|106153.2|106203.2|106153.2|106202.1|106152.1|10
1727978340000|2024-10-03 17:59:00|106204.5|106154.5|106201.7|106151.7|106206.7|106156.7|106196.7|106146.7|18
1727978350000|2024-10-03 17:59:10|106201.6|106151.6|106193.8|106143.8|106201.6|106151.6|106193.8|106143.8|19
1727978360000|2024-10-03 17:59:20|106193.4|106143.4|106194.9|106144.9|106195.7|106145.7|106193.4|106143.4|9
1727978370000|2024-10-03 17:59:30|106195.3|106145.3|106195.7|106145.7|106197.3|106147.3|106194.7|106144.7|13
1727978380000|2024-10-03 17:59:40|106196.9|106146.9|106201.4|106151.4|106202|106152|106196.9|106146.9|20
1727978390000|2024-10-03 17:59:50|106201.3|106151.3|106194.4|106144.4|106201.5|106151.5|106191.4|106141.4|16
1727978400000|2024-10-03 18:00:00|106194.7|106144.7|106185.6|106135.6|106194.7|106144.7|106184.4|106134.4|52
1727978410000|2024-10-03 18:00:10|106186.1|106136.1|106183.3|106133.3|106186.3|106136.3|106183|106133|22
1727978420000|2024-10-03 18:00:20|106183.4|106133.4|106182.7|106132.7|106183.7|106133.7|106181.4|106131.4|27
1727978430000|2024-10-03 18:00:30|106182|106132|106185.3|106135.3|106186.9|106136.9|106182|106132|21
1727978440000|2024-10-03 18:00:40|106185.2|106135.2|106167.5|106142.5|106185.2|106142.5|106165.4|106130.6|14
1727978450000|2024-10-03 18:00:50|106166.9|106141.9|106164.3|106139.3|106167.9|106142.9|106163.8|106138.8|18
1727978460000|2024-10-03 18:01:00|106165.5|106140.5|106164.8|106139.8|106166.4|106141.4|106164.7|106139.7|7
1727978470000|2024-10-03 18:01:10|106164.5|106139.5|106159|106134|106164.5|106139.5|106157.9|106132.9|23
1727978480000|2024-10-03 18:01:20|106159.3|106134.3|106160.1|106135.1|106160.5|106135.5|106159.1|106134.1|12
1727978490000|2024-10-03 18:01:30|106160.7|106135.7|106161|106136|106162.1|106137.1|106160.3|106135.3|16
1727978500000|2024-10-03 18:01:40|106162|106137|106165.5|106140.5|106166.4|106141.4|106161.6|106136.6|20
1727978510000|2024-10-03 18:01:50|106165.9|106140.9|106164.7|106139.7|106168.2|106143.2|106163.9|106138.9|25
1727978520000|2024-10-03 18:02:00|106164.5|106139.5|106165.2|106140.2|106165.5|106140.5|106164.2|106139.2|11
1727978530000|2024-10-03 18:02:10|106165.5|106140.5|106170.4|106145.4|106170.4|106145.4|106165.3|106140.3|7
1727978540000|2024-10-03 18:02:20|106171.3|106146.3|106173.9|106148.9|106173.9|106148.9|106171.3|106146.3|9
1727978550000|2024-10-03 18:02:30|106173.5|106148.5|106171.6|106146.6|106173.5|106148.5|106170.7|106145.7|29
1727978560000|2024-10-03 18:02:40|106171.5|106146.5|106176|106151|106176.4|106151.4|106171.5|106146.5|11
1727978570000|2024-10-03 18:02:50|106175.9|106150.9|106170.4|106145.4|106176|106151|106170.4|106145.4|21
1727978580000|2024-10-03 18:03:00|106170.1|106145.1|106169.6|106144.6|106170.1|106145.1|106169.6|106144.6|2
1727978590000|2024-10-03 18:03:10|106169.4|106144.4|106169.9|106144.9|106171.3|106146.3|106168.5|106143.5|9
1727978600000|2024-10-03 18:03:20|106169.4|106144.4|106168.9|106143.9|106170.5|106145.5|106168.9|106143.9|7
1727978610000|2024-10-03 18:03:30|106168.3|106143.3|106167.6|106142.6|106168.3|106143.3|106167.6|106142.6|9
1727978620000|2024-10-03 18:03:40|106168|106143|106171.6|106146.6|106171.6|106146.6|106167.1|106142.1|10
1727978630000|2024-10-03 18:03:50|106171.2|106146.2|106172.1|106147.1|106173.3|106148.3|106171.2|106146.2|16
1727978640000|2024-10-03 18:04:00|106171.6|106146.6|106169|106144|106171.6|106146.6|106167|106142|26
1727978650000|2024-10-03 18:04:10|106168.7|106143.7|106168.2|106143.2|106169.3|106144.3|106168.2|106143.2|11
1727978660000|2024-10-03 18:04:20|106168.1|106143.1|106169.8|106144.8|106169.8|106144.8|106165.5|106140.5|13
1727978670000|2024-10-03 18:04:30|106169.5|106144.5|106171|106146|106171.4|106146.4|106168.9|106143.9|10
1727978680000|2024-10-03 18:04:40|106171.6|106146.6|106192.5|106142.5|106202.1|106156.8|106171.6|106142.4|33
1727978690000|2024-10-03 18:04:50|106191.9|106141.9|106192.3|106142.3|106192.7|106142.7|106189.2|106139.2|23
1727978700000|2024-10-03 18:05:00|106191.8|106141.8|106189|106139|106193|106143|106186.8|106136.8|25
1727978710000|2024-10-03 18:05:10|106189.7|106139.7|106193.2|106143.2|106196|106146|106189.7|106139.7|23
1727978720000|2024-10-03 18:05:20|106192.7|106142.7|106189.7|106139.7|106193.2|106143.2|106186.5|106136.5|23
1727978730000|2024-10-03 18:05:30|106189.6|106139.6|106193|106143|106193.4|106143.4|106187.9|106137.9|22
1727978740000|2024-10-03 18:05:40|106192.3|106142.3|106193.3|106143.3|106194.3|106144.3|106192.3|106142.3|13
1727978750000|2024-10-03 18:05:50|106193.8|106143.8|106194.9|106144.9|106195.4|106145.4|106193.8|106143.8|7
1727978760000|2024-10-03 18:06:00|106194.8|106144.8|106194.9|106144.9|106195.6|106145.6|106193.6|106143.6|9
1727978770000|2024-10-03 18:06:10|106195|106145|106193.6|106143.6|106195.8|106145.8|106193.6|106143.6|16
1727978780000|2024-10-03 18:06:20|106192.9|106142.9|106188.3|106138.3|106192.9|106142.9|106187.7|106137.7|5
1727978790000|2024-10-03 18:06:30|106188.7|106138.7|106189.6|106139.6|106190.2|106140.2|106188.7|106138.7|7
1727978800000|2024-10-03 18:06:40|106189.3|106139.3|106189.4|106139.4|106189.4|106139.4|106189.3|106139.3|2
1727978810000|2024-10-03 18:06:50|106189.6|106139.6|106189.1|106139.1|106190.1|106140.1|106189.1|106139.1|6
1727978820000|2024-10-03 18:07:00|106188.7|106138.7|106191.3|106141.3|106191.7|106141.7|106188.7|106138.7|9
1727978830000|2024-10-03 18:07:10|106191.2|106141.2|106190.1|106140.1|106192.1|106142.1|106188.9|106138.9|21
1727978840000|2024-10-03 18:07:20|106190.3|106140.3|106188.7|106138.7|106190.3|106140.3|106186.5|106136.5|15
1727978850000|2024-10-03 18:07:30|106188.6|106138.6|106188|106138|106188.6|106138.6|106188|106138|5
1727978860000|2024-10-03 18:07:40|106187.8|106137.8|106178.9|106128.9|106187.8|106137.8|106178.3|106128.3|14
1727978870000|2024-10-03 18:07:50|106178.8|106128.8|106178.2|106128.2|106178.8|106128.8|106178.2|106128.2|4
1727978880000|2024-10-03 18:08:00|106178.1|106128.1|106177.3|106127.3|106181.5|106131.5|106176|106126|23
1727978890000|2024-10-03 18:08:10|106177|106127|106178.4|106128.4|106178.4|106128.4|106173.6|106123.6|20
1727978900000|2024-10-03 18:08:20|106178.5|106128.5|106180.6|106130.6|106180.7|106130.7|106178.5|106128.5|10
1727978910000|2024-10-03 18:08:30|106181.1|106131.1|106185.8|106135.8|106187.4|106137.4|106181|106131|13
1727978920000|2024-10-03 18:08:40|106185.3|106135.3|106184|106134|106187.1|106137.1|106184|106134|12
1727978930000|2024-10-03 18:08:50|106184.6|106134.6|106182.9|106132.9|106185|106135|106182.3|106132.3|17
1727978940000|2024-10-03 18:09:00|106184.9|106134.9|106186|106136|106186|106136|106176.4|106126.4|27
1727978950000|2024-10-03 18:09:10|106183|106133|106186.5|106136.5|106186.5|106136.5|106182.4|106132.4|14
1727978960000|2024-10-03 18:09:20|106187.1|106137.1|106186.8|106136.8|106187.1|106137.1|106186|106136|8
1727978970000|2024-10-03 18:09:30|106186.4|106136.4|106186.5|106136.5|106186.5|106136.5|106185.9|106135.9|7
1727978980000|2024-10-03 18:09:40|106186.7|106136.7|106186.7|106136.7|106187|106137|106185.5|106135.5|12
1727978990000|2024-10-03 18:09:50|106187.1|106137.1|106190.4|106140.4|106194.8|106144.8|106187.1|106137.1|13
1727979000000|2024-10-03 18:10:00|106190.9|106140.9|106190.6|106140.6|106191.5|106141.5|106189.2|106139.2|14
1727979010000|2024-10-03 18:10:10|106190.3|106140.3|106191.3|106141.3|106191.6|106141.6|106189.6|106139.6|9
1727979020000|2024-10-03 18:10:20|106191.6|106141.6|106189.2|106139.2|106192.8|106142.8|106189|106139|10
1727979030000|2024-10-03 18:10:30|106189.1|106139.1|106198|106148|106198|106148|106188.8|106138.8|17
1727979040000|2024-10-03 18:10:40|106197.6|106147.6|106194.7|106144.7|106197.6|106147.6|106194.7|106144.7|8
1727979050000|2024-10-03 18:10:50|106195|106145|106206.2|106156.2|106206.2|106156.2|106195|106145|28
1727979060000|2024-10-03 18:11:00|106206.6|106156.6|106206.4|106156.4|106209.7|106159.7|106203.2|106153.2|26
1727979070000|2024-10-03 18:11:10|106205.2|106155.2|106201.4|106151.4|106205.2|106155.2|106200.5|106150.5|8
1727979080000|2024-10-03 18:11:20|106202.7|106152.7|106203.8|106153.8|106205.6|106155.6|106202.7|106152.7|10
1727979090000|2024-10-03 18:11:30|106203.7|106153.7|106203.6|106153.6|106203.7|106153.7|106203.6|106153.6|2
1727979100000|2024-10-03 18:11:40|106203.2|106153.2|106203.8|106153.8|106203.8|106153.8|106203.2|106153.2|3
1727979110000|2024-10-03 18:11:50|106204.4|106154.4|106200.3|106150.3|106204.5|106154.5|106199|106149|10
1727979120000|2024-10-03 18:12:00|106203.1|106153.1|106197|106147|106205.1|106155.1|106196.5|106146.5|17
1727979130000|2024-10-03 18:12:10|106194.7|106144.7|106201.8|106151.8|106201.8|106151.8|106194.7|106144.7|13
1727979140000|2024-10-03 18:12:20|106202.1|106152.1|106203.9|106153.9|106203.9|106153.9|106198.8|106148.8|11
1727979150000|2024-10-03 18:12:30|106203.8|106153.8|106199|106149|106204|106154|106197.5|106147.5|12
1727979160000|2024-10-03 18:12:40|106197.8|106147.8|106197.1|106147.1|106197.8|106147.8|106197|106147|5
1727979170000|2024-10-03 18:12:50|106197.2|106147.2|106198.5|106148.5|106200.8|106150.8|106197|106147|11
1727979180000|2024-10-03 18:13:00|106195.4|106145.4|106186.7|106136.7|106195.4|106145.4|106186.6|106136.6|14
1727979190000|2024-10-03 18:13:10|106186.5|106136.5|106191.5|106141.5|106191.5|106141.5|106186.4|106136.4|12
1727979200000|2024-10-03 18:13:20|106191.1|106141.1|106191.8|106141.8|106193.7|106143.7|106191.1|106141.1|9
1727979210000|2024-10-03 18:13:30|106191.9|106141.9|106195.4|106145.4|106195.4|106145.4|106191.1|106141.1|15
1727979220000|2024-10-03 18:13:40|106195.5|106145.5|106200.3|106150.3|106200.3|106150.3|106195.5|106145.5|9
1727979230000|2024-10-03 18:13:50|106201|106151|106200.5|106150.5|106205.3|106155.3|106200.5|106150.5|11
1727979240000|2024-10-03 18:14:00|106200|106150|106201.1|106151.1|106201.8|106151.8|106200|106150|11
1727979250000|2024-10-03 18:14:10|106200.9|106150.9|106203.3|106153.3|106203.3|106153.3|106200.5|106150.5|7
1727979260000|2024-10-03 18:14:20|106203.4|106153.4|106199.2|106149.2|106204.2|106154.2|106199.2|106149.2|7
1727979270000|2024-10-03 18:14:30|106199|106149|106184.7|106134.7|106202.1|106152.1|106184.3|106134.3|18
1727979280000|2024-10-03 18:14:40|106184.2|106134.2|106184.4|106134.4|106185.1|106135.1|106182.6|106132.6|16
1727979290000|2024-10-03 18:14:50|106184.5|106134.5|106181.9|106131.9|106184.9|106134.9|106179.8|106129.8|9
1727979300000|2024-10-03 18:15:00|106182.1|106132.1|106174.1|106124.1|106182.1|106132.1|106171.7|106121.7|20
1727979310000|2024-10-03 18:15:10|106174.4|106124.4|106175.7|106125.7|106175.7|106125.7|106174.4|106124.4|6
1727979320000|2024-10-03 18:15:20|106175.4|106125.4|106175.7|106125.7|106175.7|106125.7|106175.2|106125.2|5
1727979330000|2024-10-03 18:15:30|106176.2|106126.2|106176.9|106126.9|106178.1|106128.1|106175.5|106125.5|16
1727979340000|2024-10-03 18:15:40|106176.6|106126.6|106172.6|106122.6|106176.9|106126.9|106169.3|106119.3|33
1727979350000|2024-10-03 18:15:50|106172|106122|106159.5|106109.5|106172|106122|106159.4|106109.4|37
1727979360000|2024-10-03 18:16:00|106158.8|106108.8|106158.8|106108.8|106161.2|106111.2|106153.9|106103.9|25
1727979370000|2024-10-03 18:16:10|106159|106109|106154.6|106104.6|106159|106109|106152.8|106102.8|20
1727979380000|2024-10-03 18:16:20|106155|106105|106157.6|106107.6|106157.7|106107.7|106155|106105|9
1727979390000|2024-10-03 18:16:30|106157.4|106107.4|106157.9|106107.9|106157.9|106107.9|106157|106107|4
1727979400000|2024-10-03 18:16:40|106158|106108|106157.1|106107.1|106158.3|106108.3|106157.1|106107.1|14
1727979410000|2024-10-03 18:16:50|106156.7|106106.7|106154.8|106104.8|106156.7|106106.7|106154.5|106104.5|10
1727979420000|2024-10-03 18:17:00|106155.3|106105.3|106150.3|106100.3|106157.5|106107.5|106149|106099|18
1727979430000|2024-10-03 18:17:10|106151|106101|106152.3|106102.3|106153.1|106103.1|106151|106101|7
1727979440000|2024-10-03 18:17:20|106150.6|106100.6|106151.5|106101.5|106151.9|106101.9|106150.6|106100.6|16
1727979450000|2024-10-03 18:17:30|106151.8|106101.8|106167.4|106117.4|106167.4|106117.4|106151.6|106101.6|25
1727979460000|2024-10-03 18:17:40|106164.5|106114.5|106161.1|106111.1|106164.5|106114.5|106160.8|106110.8|6
1727979470000|2024-10-03 18:17:50|106157.7|106107.7|106164.5|106114.5|106164.5|106114.5|106157.7|106107.7|9
1727979480000|2024-10-03 18:18:00|106164.4|106114.4|106163.1|106113.1|106165.3|106115.3|106161.4|106111.4|13
1727979490000|2024-10-03 18:18:10|106163|106113|106163|106113|106163|106113|106163|106113|1
1727979500000|2024-10-03 18:18:20|106162.9|106112.9|106158.4|106108.4|106166.2|106116.2|106158.4|106108.4|29
1727979510000|2024-10-03 18:18:30|106158.1|106108.1|106156.5|106106.5|106158.3|106108.3|106156|106106|8
1727979520000|2024-10-03 18:18:40|106156.7|106106.7|106160.7|106110.7|106162.7|106112.7|106156.7|106106.7|10
1727979530000|2024-10-03 18:18:50|106160.9|106110.9|106157.8|106107.8|106164.5|106114.5|106157.8|106107.8|25
1727979540000|2024-10-03 18:19:00|106160.7|106110.7|106155.4|106105.4|106162.3|106112.3|106154.3|106104.3|25
1727979550000|2024-10-03 18:19:10|106155|106105|106155.7|106105.7|106157.7|106107.7|106154.9|106104.9|22
1727979560000|2024-10-03 18:19:20|106156.2|106106.2|106156.2|106106.2|106156.2|106106.2|106155.3|106105.3|9
1727979570000|2024-10-03 18:19:30|106155.4|106105.4|106151.2|106101.2|106156.2|106106.2|106151.2|106101.2|16
1727979580000|2024-10-03 18:19:40|106151.3|106101.3|106149.5|106099.5|106151.3|106101.3|106149.2|106099.2|8
1727979590000|2024-10-03 18:19:50|106149.6|106099.6|106148.9|106098.9|106149.6|106099.6|106146.9|106096.9|7
1727979600000|2024-10-03 18:20:00|106148.2|106098.2|106139.4|106089.4|106152.4|106102.4|106138|106088|19
1727979610000|2024-10-03 18:20:10|106139.5|106089.5|106139.5|106089.5|106139.5|106089.5|106139.5|106089.5|1
1727979620000|2024-10-03 18:20:20|106140.2|106090.2|106143.6|106093.6|106143.7|106093.7|106140.2|106090.2|5
1727979630000|2024-10-03 18:20:30|106143.2|106093.2|106150.1|106100.1|106150.9|106100.9|106143.2|106093.2|13
1727979640000|2024-10-03 18:20:40|106150|106100|106144.3|106094.3|106150|106100|106144|106094|18
1727979650000|2024-10-03 18:20:50|106144.2|106094.2|106144|106094|106144.4|106094.4|106144|106094|4
1727979660000|2024-10-03 18:21:00|106144.2|106094.2|106151.3|106101.3|106152.9|106102.9|106144.2|106094.2|13
1727979670000|2024-10-03 18:21:10|106151.8|106101.8|106153.4|106103.4|106154.5|106104.5|106151.4|106101.4|13
1727979680000|2024-10-03 18:21:20|106153.9|106103.9|106155.9|106105.9|106155.9|106105.9|106153.4|106103.4|8
1727979690000|2024-10-03 18:21:30|106156.1|106106.1|106159|106109|106162.5|106112.5|106155.9|106105.9|25
1727979700000|2024-10-03 18:21:40|106159.3|106109.3|106157.4|106107.4|106161.3|106111.3|106157.4|106107.4|12
1727979710000|2024-10-03 18:21:50|106157.7|106107.7|106155|106105|106157.7|106107.7|106154|106104|10
1727979720000|2024-10-03 18:22:00|106154.7|106104.7|106159|106109|106161.4|106111.4|106154|106104|27
1727979730000|2024-10-03 18:22:10|106159.7|106109.7|106159.4|106109.4|106163.6|106113.6|106157.2|106107.2|21
1727979740000|2024-10-03 18:22:20|106160.1|106110.1|106161.3|106111.3|106162.2|106112.2|106159|106109|31
1727979750000|2024-10-03 18:22:30|106161.4|106111.4|106158.9|106108.9|106161.6|106111.6|106158.9|106108.9|23
1727979760000|2024-10-03 18:22:40|106158.8|106108.8|106155.3|106105.3|106159.8|106109.8|106155.2|106105.2|12
1727979770000|2024-10-03 18:22:50|106155.2|106105.2|106154.6|106104.6|106156.8|106106.8|106154.3|106104.3|15
1727979780000|2024-10-03 18:23:00|106154.7|106104.7|106153.3|106103.3|106156.4|106106.4|106153.3|106103.3|9
1727979790000|2024-10-03 18:23:10|106153.1|106103.1|106153|106103|106153.7|106103.7|106152.7|106102.7|9
1727979800000|2024-10-03 18:23:20|106152.6|106102.6|106152.2|106102.2|106152.6|106102.6|106151.6|106101.6|3
1727979810000|2024-10-03 18:23:30|106151.5|106101.5|106150.3|106100.3|106151.5|106101.5|106140.5|106090.5|28
1727979820000|2024-10-03 18:23:40|106149.5|106099.5|106150.3|106100.3|106151|106101|106146.2|106096.2|14
1727979830000|2024-10-03 18:23:50|106149.7|106099.7|106145.1|106095.1|106150.3|106100.3|106144.1|106094.1|16
1727979840000|2024-10-03 18:24:00|106145.7|106095.7|106144.7|106094.7|106146.7|106096.7|106143.1|106093.1|21
1727979850000|2024-10-03 18:24:10|106144.4|106094.4|106139.7|106089.7|106145|106095|106139.7|106089.7|14
1727979860000|2024-10-03 18:24:20|106140.5|106090.5|106145|106095|106146|106096|106140.5|106090.5|14
1727979870000|2024-10-03 18:24:30|106145.2|106095.2|106143.8|106093.8|106148.5|106098.5|106143.5|106093.5|19
1727979880000|2024-10-03 18:24:40|106143.2|106093.2|106141|106091|106143.2|106093.2|106141|106091|11
1727979890000|2024-10-03 18:24:50|106141.4|106091.4|106144.5|106094.5|106145|106095|106138.7|106088.7|24
1727979900000|2024-10-03 18:25:00|106144.4|106094.4|106139.2|106089.2|106144.4|106094.4|106138.7|106088.7|15
1727979910000|2024-10-03 18:25:10|106138.4|106088.4|106138.4|106088.4|106138.8|106088.8|106138.3|106088.3|5
1727979920000|2024-10-03 18:25:20|106137|106087|106140.9|106090.9|106141|106091|106136.6|106086.6|16
1727979930000|2024-10-03 18:25:30|106141.2|106091.2|106137.2|106087.2|106142.4|106092.4|106137.1|106087.1|13
1727979940000|2024-10-03 18:25:40|106137.1|106087.1|106138|106088|106139.3|106089.3|106135.8|106085.8|15
1727979950000|2024-10-03 18:25:50|106137.9|106087.9|106134.5|106084.5|106138.4|106088.4|106134.5|106084.5|8
1727979960000|2024-10-03 18:26:00|106135.1|106085.1|106140.6|106090.6|106142.9|106092.9|106135.1|106085.1|33
1727979970000|2024-10-03 18:26:10|106140.7|106090.7|106147|106097|106149.4|106099.4|106140.7|106090.7|34
1727979980000|2024-10-03 18:26:20|106146.9|106096.9|106146.7|106096.7|106147.6|106097.6|106146.5|106096.5|11
1727979990000|2024-10-03 18:26:30|106146.6|106096.6|106147.7|106097.7|106148|106098|106146.5|106096.5|10
1727980000000|2024-10-03 18:26:40|106147.2|106097.2|106147|106097|106149.1|106099.1|106144.9|106094.9|19
1727980010000|2024-10-03 18:26:50|106147.4|106097.4|106148.7|106098.7|106149.7|106099.7|106146.9|106096.9|11
1727980020000|2024-10-03 18:27:00|106148.5|106098.5|106136.6|106086.6|106148.5|106098.5|106134.7|106084.7|12
1727980030000|2024-10-03 18:27:10|106135.6|106085.6|106130.2|106080.2|106135.6|106085.6|106127.8|106077.8|23
1727980040000|2024-10-03 18:27:20|106130.7|106080.7|106131.1|106081.1|106131.6|106081.6|106130.7|106080.7|6
1727980050000|2024-10-03 18:27:30|106131.2|106081.2|106130.9|106080.9|106131.5|106081.5|106130.8|106080.8|7
1727980060000|2024-10-03 18:27:40|106131.2|106081.2|106097.9|106047.9|106131.2|106081.2|106096.5|106046.5|23
1727980070000|2024-10-03 18:27:50|106097.3|106047.3|106097.5|106047.5|106098.8|106048.8|106095.8|106045.8|27
1727980080000|2024-10-03 18:28:00|106097.1|106047.1|106094.3|106044.3|106097.6|106047.6|106092|106042|33
1727980090000|2024-10-03 18:28:10|106094.8|106044.8|106093|106043|106095.2|106045.2|106092.9|106042.9|19
1727980100000|2024-10-03 18:28:20|106093.1|106043.1|106088.3|106038.3|106093.4|106043.4|106088.3|106038.3|22
1727980110000|2024-10-03 18:28:30|106089.1|106039.1|106096.6|106046.6|106096.6|106046.6|106087.7|106037.7|43
1727980120000|2024-10-03 18:28:40|106094|106044|106093.5|106043.5|106099.3|106049.3|106093|106043|39
1727980130000|2024-10-03 18:28:50|106093.2|106043.2|106096.2|106046.2|106098.7|106048.7|106093.2|106043.2|40
1727980140000|2024-10-03 18:29:00|106098.9|106048.9|106104.9|106054.9|106110.9|106060.9|106098.9|106048.9|57
1727980150000|2024-10-03 18:29:10|106105.6|106055.6|106109.2|106059.2|106111.5|106061.5|106102.3|106052.3|25
1727980160000|2024-10-03 18:29:20|106109.3|106059.3|106107.8|106057.8|106111.4|106061.4|106107.5|106057.5|18
1727980170000|2024-10-03 18:29:30|106107.7|106057.7|106108.7|106058.7|106111.7|106061.7|106107.6|106057.6|10
1727980180000|2024-10-03 18:29:40|106109.8|106059.8|106108.4|106058.4|106109.8|106059.8|106108.4|106058.4|4
1727980190000|2024-10-03 18:29:50|106108.3|106058.3|106109.5|106059.5|106110.3|106060.3|106107.9|106057.9|11
1727980200000|2024-10-03 18:30:00|106110.1|106060.1|106108.1|106058.1|106110.8|106060.8|106107.5|106057.5|29
1727980210000|2024-10-03 18:30:10|106108.3|106058.3|106109.3|106059.3|106109.7|106059.7|106107.7|106057.7|14
1727980220000|2024-10-03 18:30:20|106109.8|106059.8|106118.2|106068.2|106118.5|106068.5|106108.6|106058.6|18
1727980230000|2024-10-03 18:30:30|106118.6|106068.6|106123.9|106073.9|106124.1|106074.1|106115.6|106065.6|38
1727980240000|2024-10-03 18:30:40|106124.3|106074.3|106126.2|106076.2|106127.1|106077.1|106123|106073|12
1727980250000|2024-10-03 18:30:50|106123.3|106073.3|106124.7|106074.7|106125.3|106075.3|106122.1|106072.1|22
1727980260000|2024-10-03 18:31:00|106123.2|106073.2|106135.4|106085.4|106136.2|106086.2|106123.2|106073.2|38
1727980270000|2024-10-03 18:31:10|106134.8|106084.8|106138.9|106088.9|106142.3|106092.3|106132.2|106082.2|18
1727980280000|2024-10-03 18:31:20|106139.1|106089.1|106139.3|106089.3|106145.4|106095.4|106137.6|106087.6|35
1727980290000|2024-10-03 18:31:30|106144.5|106094.5|106139.7|106089.7|106144.6|106094.6|106138.9|106088.9|11
1727980300000|2024-10-03 18:31:40|106138.8|106088.8|106137.6|106087.6|106138.8|106088.8|106137.6|106087.6|8
1727980310000|2024-10-03 18:31:50|106136.9|106086.9|106132.1|106082.1|106137.6|106087.6|106130.2|106080.2|24
1727980320000|2024-10-03 18:32:00|106132.7|106082.7|106136.2|106086.2|106137.1|106087.1|106129.8|106079.8|21
1727980330000|2024-10-03 18:32:10|106136.3|106086.3|106141.5|106091.5|106141.5|106091.5|106135.4|106085.4|22
1727980340000|2024-10-03 18:32:20|106143.3|106093.3|106133.7|106083.7|106146.8|106096.8|106132.6|106082.6|34
1727980350000|2024-10-03 18:32:30|106134.1|106084.1|106136.2|106086.2|106136.2|106086.2|106125.8|106075.8|37
1727980360000|2024-10-03 18:32:40|106136.3|106086.3|106132.7|106082.7|106137.2|106087.2|106130.5|106080.5|24
1727980370000|2024-10-03 18:32:50|106133.5|106083.5|106139.9|106089.9|106140.8|106090.8|106133.5|106083.5|27
1727980380000|2024-10-03 18:33:00|106140.4|106090.4|106138.5|106088.5|106142.7|106092.7|106135.5|106085.5|41
1727980390000|2024-10-03 18:33:10|106137.6|106087.6|106140.2|106090.2|106141.1|106091.1|106136.6|106086.6|27
1727980400000|2024-10-03 18:33:20|106139.3|106089.3|106146.7|106096.7|106146.7|106096.7|106136.4|106086.4|31
1727980410000|2024-10-03 18:33:30|106143.9|106093.9|106146.7|106096.7|106147.1|106097.1|106142.8|106092.8|18
1727980420000|2024-10-03 18:33:40|106147.5|106097.5|106141.1|106091.1|106149.8|106099.8|106141.1|106091.1|24
1727980430000|2024-10-03 18:33:50|106141.2|106091.2|106144.6|106094.6|106144.6|106094.6|106140.7|106090.7|17
1727980440000|2024-10-03 18:34:00|106144.2|106094.2|106137.4|106087.4|106144.4|106094.4|106137.4|106087.4|13
1727980450000|2024-10-03 18:34:10|106138.2|106088.2|106144.4|106094.4|106144.8|106094.8|106137.6|106087.6|38
1727980460000|2024-10-03 18:34:20|106143.8|106093.8|106144|106094|106144.1|106094.1|106143.8|106093.8|3
1727980470000|2024-10-03 18:34:30|106144.6|106094.6|106146.3|106096.3|106146.7|106096.7|106144.6|106094.6|16
1727980480000|2024-10-03 18:34:40|106146|106096|106142.2|106092.2|106146|106096|106142.2|106092.2|7
1727980490000|2024-10-03 18:34:50|106142.6|106092.6|106113.2|106063.2|106142.6|106092.6|106110.3|106060.3|37
1727980500000|2024-10-03 18:35:00|106113.1|106063.1|106114.7|106064.7|106118|106068|106111.2|106061.2|47
1727980510000|2024-10-03 18:35:10|106114.1|106064.1|106116.5|106066.5|106118.6|106068.6|106112.5|106062.5|31
1727980520000|2024-10-03 18:35:20|106117.1|106067.1|106123.2|106073.2|106125.9|106075.9|106115|106065|48
1727980530000|2024-10-03 18:35:30|106121.9|106071.9|106118.5|106068.5|106121.9|106071.9|106115.8|106065.8|19
1727980540000|2024-10-03 18:35:40|106119.9|106069.9|106119.9|106069.9|106120.3|106070.3|106117.4|106067.4|20
1727980550000|2024-10-03 18:35:50|106120.1|106070.1|106120.1|106070.1|106120.9|106070.9|106119.6|106069.6|15
1727980560000|2024-10-03 18:36:00|106119.9|106069.9|106118.6|106068.6|106120.3|106070.3|106118|106068|11
1727980570000|2024-10-03 18:36:10|106119|106069|106118.3|106068.3|106119|106069|106118.3|106068.3|2
1727980580000|2024-10-03 18:36:20|106118.4|106068.4|106117|106067|106118.4|106068.4|106114.9|106064.9|16
1727980590000|2024-10-03 18:36:30|106116.4|106066.4|106118.7|106068.7|106118.7|106068.7|106114.8|106064.8|18
1727980600000|2024-10-03 18:36:40|106118.3|106068.3|106120.4|106070.4|106121.6|106071.6|106117|106067|20
1727980610000|2024-10-03 18:36:50|106121.2|106071.2|106126.3|106076.3|106126.7|106076.7|106120.3|106070.3|21
1727980620000|2024-10-03 18:37:00|106125.8|106075.8|106125.7|106075.7|106129.6|106079.6|106122.5|106072.5|27
1727980630000|2024-10-03 18:37:10|106126|106076|106127.8|106077.8|106127.9|106077.9|106125.5|106075.5|12
1727980640000|2024-10-03 18:37:20|106127.6|106077.6|106116.7|106066.7|106128.7|106078.7|106116.6|106066.6|24
1727980650000|2024-10-03 18:37:30|106116.4|106066.4|106116.2|106066.2|106116.4|106066.4|106116.2|106066.2|2
1727980660000|2024-10-03 18:37:40|106116.3|106066.3|106116.4|106066.4|106116.4|106066.4|106116.3|106066.3|2
1727980670000|2024-10-03 18:37:50|106116.8|106066.8|106121|106071|106124.3|106074.3|106116.8|106066.8|19
1727980680000|2024-10-03 18:38:00|106120.4|106070.4|106118.7|106068.7|106124.1|106074.1|106118.7|106068.7|24
1727980690000|2024-10-03 18:38:10|106118.3|106068.3|106118.9|106068.9|106119.2|106069.2|106118.3|106068.3|5
1727980700000|2024-10-03 18:38:20|106118.5|106068.5|106118.8|106068.8|106118.9|106068.9|106118.2|106068.2|6
1727980710000|2024-10-03 18:38:30|106118.4|106068.4|106118.8|106068.8|106118.8|106068.8|106118|106068|5
1727980720000|2024-10-03 18:38:40|106118.9|106068.9|106119.5|106069.5|106120|106070|106118.9|106068.9|8
1727980730000|2024-10-03 18:38:50|106120.1|106070.1|106117.1|106067.1|106120.6|106070.6|106115.6|106065.6|15
1727980740000|2024-10-03 18:39:00|106116.7|106066.7|106116.2|106066.2|106117.3|106067.3|106114.8|106064.8|15
1727980750000|2024-10-03 18:39:10|106116.7|106066.7|106115.8|106065.8|106116.9|106066.9|106115.8|106065.8|7
1727980760000|2024-10-03 18:39:20|106115.4|106065.4|106116.9|106066.9|106116.9|106066.9|106115.4|106065.4|5
1727980770000|2024-10-03 18:39:30|106116.6|106066.6|106114|106064|106118.2|106068.2|106111.9|106061.9|30
1727980780000|2024-10-03 18:39:40|106115|106065|106116.3|106066.3|106116.5|106066.5|106113.7|106063.7|14
1727980790000|2024-10-03 18:39:50|106115.9|106065.9|106119.4|106069.4|106123.3|106073.3|106115.4|106065.4|23
1727980800000|2024-10-03 18:40:00|106119.5|106069.5|106114|106064|106124.7|106074.7|106111.5|106061.5|24
1727980810000|2024-10-03 18:40:10|106113.8|106063.8|106114.3|106064.3|106114.8|106064.8|106112.6|106062.6|12
1727980820000|2024-10-03 18:40:20|106114.2|106064.2|106113.9|106063.9|106114.6|106064.6|106113.4|106063.4|7
1727980830000|2024-10-03 18:40:30|106114.3|106064.3|106114.7|106064.7|106114.7|106064.7|106114.1|106064.1|5
1727980840000|2024-10-03 18:40:40|106114.8|106064.8|106115.6|106065.6|106118.5|106068.5|106114.6|106064.6|13
1727980850000|2024-10-03 18:40:50|106115.2|106065.2|106116.8|106066.8|106118.2|106068.2|106114.5|106064.5|19
1727980860000|2024-10-03 18:41:00|106116.9|106066.9|106116.6|106066.6|106117.3|106067.3|106116|106066|13
1727980870000|2024-10-03 18:41:10|106116|106066|106114.3|106064.3|106116|106066|106114.3|106064.3|11
1727980880000|2024-10-03 18:41:20|106114.5|106064.5|106112.5|106062.5|106115|106065|106112.2|106062.2|9
1727980890000|2024-10-03 18:41:30|106112.8|106062.8|106113.3|106063.3|106113.3|106063.3|106112.6|106062.6|5
1727980900000|2024-10-03 18:41:40|106113.7|106063.7|106142.4|106092.4|106142.8|106092.8|106113.3|106063.3|20
1727980910000|2024-10-03 18:41:50|106143|106093|106136.4|106086.4|106143.4|106093.4|106132.8|106082.8|24
1727980920000|2024-10-03 18:42:00|106137.2|106087.2|106136.9|106086.9|106137.7|106087.7|106136.9|106086.9|6
1727980930000|2024-10-03 18:42:10|106136.8|106086.8|106133.8|106083.8|106138.4|106088.4|106132.1|106082.1|13
1727980940000|2024-10-03 18:42:20|106133.5|106083.5|106134.8|106084.8|106134.8|106084.8|106133.5|106083.5|7
1727980950000|2024-10-03 18:42:30|106135.3|106085.3|106134.1|106084.1|106137|106087|106129.4|106079.4|23
1727980960000|2024-10-03 18:42:40|106132.7|106082.7|106132.4|106082.4|106135.7|106085.7|106132.2|106082.2|16
1727980970000|2024-10-03 18:42:50|106132.7|106082.7|106133.2|106083.2|106135.4|106085.4|106130.9|106080.9|28
1727980980000|2024-10-03 18:43:00|106133.6|106083.6|106127.1|106077.1|106135.7|106085.7|106127.1|106077.1|24
1727980990000|2024-10-03 18:43:10|106128.8|106078.8|106127.1|106077.1|106131.7|106081.7|106127|106077|23
1727981000000|2024-10-03 18:43:20|106128.6|106078.6|106129.4|106079.4|106131|106081|106128.6|106078.6|17
1727981010000|2024-10-03 18:43:30|106129.6|106079.6|106128.9|106078.9|106130.6|106080.6|106128.1|106078.1|7
1727981020000|2024-10-03 18:43:40|106129.2|106079.2|106130.4|106080.4|106131|106081|106129.2|106079.2|9
1727981030000|2024-10-03 18:43:50|106130.5|106080.5|106133.4|106083.4|106133.6|106083.6|106130.4|106080.4|9
1727981040000|2024-10-03 18:44:00|106132.8|106082.8|106133.5|106083.5|106134.9|106084.9|106128.5|106078.5|31
1727981050000|2024-10-03 18:44:10|106134.6|106084.6|106133.1|106083.1|106144.4|106094.4|106132.8|106082.8|26
1727981060000|2024-10-03 18:44:20|106133.4|106083.4|106134.4|106084.4|106135.5|106085.5|106131.4|106081.4|22
1727981070000|2024-10-03 18:44:30|106133.8|106083.8|106136.4|106086.4|106137.6|106087.6|106132.9|106082.9|14
1727981080000|2024-10-03 18:44:40|106136|106086|106135.8|106085.8|106140.4|106090.4|106135.2|106085.2|29
1727981090000|2024-10-03 18:44:50|106136.2|106086.2|106144.6|106094.6|106145|106095|106136.2|106086.2|30
1727981100000|2024-10-03 18:45:00|106144.8|106094.8|106149.7|106099.7|106149.8|106099.8|106144.4|106094.4|21
1727981110000|2024-10-03 18:45:10|106149.9|106099.9|106145|106095|106151|106101|106145|106095|22
1727981120000|2024-10-03 18:45:20|106144.4|106094.4|106144.8|106094.8|106144.8|106094.8|106144.3|106094.3|6
1727981130000|2024-10-03 18:45:30|106144.3|106094.3|106142.3|106092.3|106144.3|106094.3|106142.3|106092.3|4
1727981140000|2024-10-03 18:45:40|106142.7|106092.7|106142.8|106092.8|106143.1|106093.1|106142.4|106092.4|6
1727981150000|2024-10-03 18:45:50|106142.4|106092.4|106139.8|106089.8|106145.9|106095.9|106139.8|106089.8|18
1727981160000|2024-10-03 18:46:00|106139|106089|106139.1|106089.1|106139.7|106089.7|106134.1|106084.1|27
1727981170000|2024-10-03 18:46:10|106139.2|106089.2|106138.9|106088.9|106139.2|106089.2|106138.9|106088.9|3
1727981180000|2024-10-03 18:46:20|106139.6|106089.6|106141.8|106091.8|106142.1|106092.1|106139.5|106089.5|9
1727981190000|2024-10-03 18:46:30|106140.8|106090.8|106139.2|106089.2|106141.5|106091.5|106134.9|106084.9|13
1727981200000|2024-10-03 18:46:40|106139.1|106089.1|106112.8|106062.8|106139.1|106089.1|106112.8|106062.8|22
1727981210000|2024-10-03 18:46:50|106110.4|106060.4|106100.9|106050.9|106110.4|106060.4|106099.9|106049.9|34
1727981220000|2024-10-03 18:47:00|106099.5|106049.5|106099|106049|106103.2|106053.2|106098.2|106048.2|26
1727981230000|2024-10-03 18:47:10|106098.2|106048.2|106104.1|106054.1|106106.1|106056.1|106098.2|106048.2|39
1727981240000|2024-10-03 18:47:20|106104.4|106054.4|106103.2|106053.2|106105.4|106055.4|106100.5|106050.5|22
1727981250000|2024-10-03 18:47:30|106103.6|106053.6|106101.8|106051.8|106103.6|106053.6|106100.1|106050.1|13
1727981260000|2024-10-03 18:47:40|106102.1|106052.1|106098.7|106048.7|106105.9|106055.9|106098.2|106048.2|36
1727981270000|2024-10-03 18:47:50|106098.1|106048.1|106101.3|106051.3|106101.7|106051.7|106098.1|106048.1|34
1727981280000|2024-10-03 18:48:00|106101.5|106051.5|106096.2|106046.2|106101.5|106051.5|106096.2|106046.2|11
1727981290000|2024-10-03 18:48:10|106096|106046|106092.8|106042.8|106097.9|106047.9|106092.8|106042.8|32
1727981300000|2024-10-03 18:48:20|106093.4|106043.4|106094.9|106044.9|106098.4|106048.4|106091.9|106041.9|18
1727981310000|2024-10-03 18:48:30|106095.1|106045.1|106093.4|106043.4|106096.1|106046.1|106091.8|106041.8|17
1727981320000|2024-10-03 18:48:40|106093.5|106043.5|106095.1|106045.1|106096|106046|106093.5|106043.5|24
1727981330000|2024-10-03 18:48:50|106095.2|106045.2|106095.3|106045.3|106096.1|106046.1|106094.4|106044.4|18
1727981340000|2024-10-03 18:49:00|106098.7|106048.7|106097|106047|106100|106050|106092.8|106042.8|25
1727981350000|2024-10-03 18:49:10|106097.5|106047.5|106126.7|106076.7|106129.2|106079.2|106097.5|106047.5|34
1727981360000|2024-10-03 18:49:20|106128|106078|106129.3|106079.3|106130.6|106080.6|106124.6|106074.6|28
1727981370000|2024-10-03 18:49:30|106127.7|106077.7|106131.3|106081.3|106132.8|106082.8|106126.4|106076.4|31
1727981380000|2024-10-03 18:49:40|106131.2|106081.2|106131.2|106081.2|106131.3|106081.3|106130.1|106080.1|8
1727981390000|2024-10-03 18:49:50|106131.1|106081.1|106131.4|106081.4|106132.4|106082.4|106129.8|106079.8|16
1727981400000|2024-10-03 18:50:00|106131.3|106081.3|106130.9|106080.9|106131.7|106081.7|106129|106079|11
1727981410000|2024-10-03 18:50:10|106132.2|106082.2|106132.8|106082.8|106133.4|106083.4|106129.8|106079.8|14
1727981420000|2024-10-03 18:50:20|106132.9|106082.9|106131.3|106081.3|106139.6|106089.6|106131.2|106081.2|25
1727981430000|2024-10-03 18:50:30|106132.4|106082.4|106129.6|106079.6|106136.1|106086.1|106128.6|106078.6|30
1727981440000|2024-10-03 18:50:40|106129.5|106079.5|106128.4|106078.4|106129.6|106079.6|106123.4|106073.4|17
1727981450000|2024-10-03 18:50:50|106128.8|106078.8|106127.1|106077.1|106128.8|106078.8|106124.9|106074.9|18
1727981460000|2024-10-03 18:51:00|106127|106077|106127.5|106077.5|106131|106081|106126.6|106076.6|22
1727981470000|2024-10-03 18:51:10|106127.1|106077.1|106128.6|106078.6|106129|106079|106127|106077|10
1727981480000|2024-10-03 18:51:20|106126|106076|106138.5|106088.5|106140.2|106090.2|106121.7|106071.7|37
1727981490000|2024-10-03 18:51:30|106139.6|106089.6|106142.1|106092.1|106143.2|106093.2|106138.8|106088.8|20
1727981500000|2024-10-03 18:51:40|106142.2|106092.2|106147.1|106097.1|106148.5|106098.5|106142.2|106092.2|23
1727981510000|2024-10-03 18:51:50|106145.1|106095.1|106144.7|106094.7|106145.4|106095.4|106144.7|106094.7|5
1727981520000|2024-10-03 18:52:00|106143.7|106093.7|106147.4|106097.4|106148.3|106098.3|106143.2|106093.2|8
1727981530000|2024-10-03 18:52:10|106147.5|106097.5|106147.5|106097.5|106150.1|106100.1|106147.1|106097.1|21
1727981540000|2024-10-03 18:52:20|106148.1|106098.1|106147.3|106097.3|106149.7|106099.7|106147|106097|17
1727981550000|2024-10-03 18:52:30|106147|106097|106144.5|106094.5|106147.5|106097.5|106143.8|106093.8|19
1727981560000|2024-10-03 18:52:40|106144.1|106094.1|106144.6|106094.6|106144.7|106094.7|106144.1|106094.1|6
1727981570000|2024-10-03 18:52:50|106144.2|106094.2|106143.6|106093.6|106146.7|106096.7|106141|106091|18
1727981580000|2024-10-03 18:53:00|106144.2|106094.2|106142.7|106092.7|106145.4|106095.4|106142.5|106092.5|31
1727981590000|2024-10-03 18:53:10|106142.6|106092.6|106144|106094|106144|106094|106141|106091|21
1727981600000|2024-10-03 18:53:20|106143.3|106093.3|106141.9|106091.9|106149.3|106099.3|106141.1|106091.1|19
1727981610000|2024-10-03 18:53:30|106142.1|106092.1|106143.9|106093.9|106144|106094|106141.6|106091.6|10
1727981620000|2024-10-03 18:53:40|106143.5|106093.5|106144.5|106094.5|106145.1|106095.1|106143.3|106093.3|17
1727981630000|2024-10-03 18:53:50|106144.6|106094.6|106147.5|106097.5|106149.4|106099.4|106144.6|106094.6|13
1727981640000|2024-10-03 18:54:00|106148.1|106098.1|106154.3|106104.3|106154.9|106104.9|106146.4|106096.4|31
1727981650000|2024-10-03 18:54:10|106154.7|106104.7|106156.4|106106.4|106156.5|106106.5|106152.1|106102.1|26
1727981660000|2024-10-03 18:54:20|106156|106106|106159.1|106109.1|106159.5|106109.5|106156|106106|19
1727981670000|2024-10-03 18:54:30|106159.7|106109.7|106150.6|106100.6|106159.7|106109.7|106149.3|106099.3|32
1727981680000|2024-10-03 18:54:40|106150.4|106100.4|106151.7|106101.7|106154.8|106104.8|106149.5|106099.5|47
1727981690000|2024-10-03 18:54:50|106152.4|106102.4|106152.1|106102.1|106155.8|106105.8|106148.7|106098.7|12
1727981700000|2024-10-03 18:55:00|106151.4|106101.4|106124.9|106074.9|106154.1|106104.1|106123.7|106073.7|62
1727981710000|2024-10-03 18:55:10|106125.3|106075.3|106125.3|106075.3|106128.3|106078.3|106122.6|106072.6|64
1727981720000|2024-10-03 18:55:20|106125.6|106075.6|106128.9|106078.9|106132.5|106082.5|106124.1|106074.1|29
1727981730000|2024-10-03 18:55:30|106130|106080|106130.1|106080.1|106131|106081|106129|106079|9
1727981740000|2024-10-03 18:55:40|106129.4|106079.4|106124.6|106074.6|106130.2|106080.2|106123.2|106073.2|56
1727981750000|2024-10-03 18:55:50|106125.1|106075.1|106125.4|106075.4|106126.1|106076.1|106124.5|106074.5|19
1727981760000|2024-10-03 18:56:00|106125.2|106075.2|106123.7|106073.7|106125.3|106075.3|106122.1|106072.1|30
1727981770000|2024-10-03 18:56:10|106123.3|106073.3|106123.1|106073.1|106124.6|106074.6|106120.5|106070.5|25
1727981780000|2024-10-03 18:56:20|106123|106073|106122.5|106072.5|106123|106073|106121|106071|7
1727981790000|2024-10-03 18:56:30|106122|106072|106122.4|106072.4|106122.7|106072.7|106121.9|106071.9|6
1727981800000|2024-10-03 18:56:40|106122.5|106072.5|106119.2|106069.2|106123.9|106073.9|106119|106069|15
1727981810000|2024-10-03 18:56:50|106116.7|106066.7|106119.8|106069.8|106119.8|106069.8|106116.6|106066.6|15
1727981820000|2024-10-03 18:57:00|106120|106070|106122.6|106072.6|106122.6|106072.6|106118.5|106068.5|11
1727981830000|2024-10-03 18:57:10|106122.4|106072.4|106123.9|106073.9|106125.9|106075.9|106122.2|106072.2|13
1727981840000|2024-10-03 18:57:20|106125.1|106075.1|106125.6|106075.6|106126.5|106076.5|106122.3|106072.3|33
1727981850000|2024-10-03 18:57:30|106125.4|106075.4|106128.2|106078.2|106131.5|106081.5|106125.3|106075.3|31
1727981860000|2024-10-03 18:57:40|106143.1|106093.1|106147.7|106097.7|106148.3|106098.3|106142.8|106092.8|21
1727981870000|2024-10-03 18:57:50|106147.6|106097.6|106151.9|106101.9|106152.4|106102.4|106147.5|106097.5|11
1727981880000|2024-10-03 18:58:00|106152.1|106102.1|106152.6|106102.6|106152.9|106102.9|106151.7|106101.7|8
1727981890000|2024-10-03 18:58:10|106153.2|106103.2|106161.8|106111.8|106162.1|106112.1|106152.6|106102.6|10
1727981900000|2024-10-03 18:58:20|106162.8|106112.8|106180.1|106130.1|106181.5|106131.5|106162.8|106112.8|23
1727981910000|2024-10-03 18:58:30|106180.3|106130.3|106185.8|106135.8|106185.8|106135.8|106178.3|106128.3|16
1727981920000|2024-10-03 18:58:40|106185|106135|106186.4|106136.4|106186.6|106136.6|106185|106135|39
1727981930000|2024-10-03 18:58:50|106185.8|106135.8|106185.8|106135.8|106186.8|106136.8|106184.8|106134.8|37
1727981940000|2024-10-03 18:59:00|106185|106135|106185.6|106135.6|106186.4|106136.4|106185|106135|27
1727981950000|2024-10-03 18:59:10|106184.8|106134.8|106173.5|106148.5|106189.4|106149.6|106173.4|106134.5|39
1727981960000|2024-10-03 18:59:20|106174.3|106149.3|106171|106146|106180.9|106155.9|106168.7|106143.7|34
1727981970000|2024-10-03 18:59:30|106171.2|106146.2|106182|106132|106184|106146.2|106168.8|106132|28
1727981980000|2024-10-03 18:59:40|106182.7|106132.7|106175|106125|106185.9|106135.9|106174.2|106124.2|25
1727981990000|2024-10-03 18:59:50|106175.5|106125.5|106175.5|106125.5|106175.9|106125.9|106173.9|106123.9|28
1727982000000|2024-10-03 19:00:00|106175.1|106125.1|106172.2|106122.2|106176|106126|106172.2|106122.2|20
1727982010000|2024-10-03 19:00:10|106172.1|106122.1|106171.6|106121.6|106172.2|106122.2|106171.6|106121.6|4
1727982020000|2024-10-03 19:00:20|106171.7|106121.7|106174.2|106124.2|106174.9|106124.9|106170.7|106120.7|15
1727982030000|2024-10-03 19:00:30|106174.6|106124.6|106174.6|106124.6|106175|106125|106174.6|106124.6|6
1727982040000|2024-10-03 19:00:40|106173.8|106123.8|106175.1|106125.1|106175.9|106125.9|106173.3|106123.3|18
1727982050000|2024-10-03 19:00:50|106175.9|106125.9|106175.3|106125.3|106176.5|106126.5|106173.1|106123.1|18
1727982060000|2024-10-03 19:01:00|106174.9|106124.9|106175.8|106125.8|106176.3|106126.3|106174.2|106124.2|11
1727982070000|2024-10-03 19:01:10|106174.8|106124.8|106173.6|106123.6|106176.8|106126.8|106172.5|106122.5|28
1727982080000|2024-10-03 19:01:20|106173.1|106123.1|106174.5|106124.5|106174.9|106124.9|106172.8|106122.8|16
1727982090000|2024-10-03 19:01:30|106174.4|106124.4|106172.6|106122.6|106174.7|106124.7|106172.6|106122.6|9
1727982100000|2024-10-03 19:01:40|106172.1|106122.1|106173.7|106123.7|106173.7|106123.7|106171.1|106121.1|11
1727982110000|2024-10-03 19:01:50|106173.2|106123.2|106171.9|106121.9|106173.2|106123.2|106171.4|106121.4|27
1727982120000|2024-10-03 19:02:00|106171.4|106121.4|106170.5|106120.5|106172.3|106122.3|106170.5|106120.5|19
1727982130000|2024-10-03 19:02:10|106169.9|106119.9|106169.2|106119.2|106169.9|106119.9|106164.3|106114.3|25
1727982140000|2024-10-03 19:02:20|106169.3|106119.3|106171.2|106121.2|106172|106122|106169.1|106119.1|7
1727982150000|2024-10-03 19:02:30|106171.5|106121.5|106172.3|106122.3|106172.4|106122.4|106170.5|106120.5|16
1727982160000|2024-10-03 19:02:40|106172.7|106122.7|106172.4|106122.4|106173.4|106123.4|106172.4|106122.4|8
1727982170000|2024-10-03 19:02:50|106172.9|106122.9|106171.4|106121.4|106173.2|106123.2|106170.9|106120.9|13
1727982180000|2024-10-03 19:03:00|106171|106121|106171.1|106121.1|106171.4|106121.4|106170.9|106120.9|6
1727982190000|2024-10-03 19:03:10|106171.6|106121.6|106171.6|106121.6|106171.6|106121.6|106170.5|106120.5|8
1727982200000|2024-10-03 19:03:20|106170.5|106120.5|106170.5|106120.5|106170.7|106120.7|106170.5|106120.5|4
1727982210000|2024-10-03 19:03:30|106170.6|106120.6|106170.4|106120.4|106171.2|106121.2|106170.4|106120.4|5
1727982220000|2024-10-03 19:03:40|106170.9|106120.9|106170.4|106120.4|106170.9|106120.9|106170.4|106120.4|4
1727982230000|2024-10-03 19:03:50|106170.5|106120.5|106168.1|106118.1|106171.6|106121.6|106166.6|106116.6|19
1727982240000|2024-10-03 19:04:00|106167.9|106117.9|106163.6|106113.6|106167.9|106117.9|106163.6|106113.6|7
1727982250000|2024-10-03 19:04:10|106163|106113|106159.6|106109.6|106163|106113|106158.5|106108.5|14
1727982260000|2024-10-03 19:04:20|106159.7|106109.7|106159.6|106109.6|106159.9|106109.9|106159.5|106109.5|6
1727982270000|2024-10-03 19:04:30|106160.1|106110.1|106160.6|106110.6|106160.6|106110.6|106160.1|106110.1|5
1727982280000|2024-10-03 19:04:40|106161.1|106111.1|106164.7|106114.7|106164.7|106114.7|106161.1|106111.1|9
1727982290000|2024-10-03 19:04:50|106164.8|106114.8|106165.8|106115.8|106165.8|106115.8|106164.8|106114.8|4
1727982300000|2024-10-03 19:05:00|106164.3|106114.3|106166.7|106116.7|106167.6|106117.6|106163.4|106113.4|12
1727982310000|2024-10-03 19:05:10|106166.8|106116.8|106166.3|106116.3|106167.5|106117.5|106165.8|106115.8|7
1727982320000|2024-10-03 19:05:20|106165.8|106115.8|106167.9|106117.9|106167.9|106117.9|106165.4|106115.4|7
1727982330000|2024-10-03 19:05:30|106167.7|106117.7|106164.4|106114.4|106170.8|106120.8|106164.4|106114.4|14
1727982340000|2024-10-03 19:05:40|106164.7|106114.7|106164.5|106114.5|106164.9|106114.9|106164.5|106114.5|3
1727982350000|2024-10-03 19:05:50|106164.6|106114.6|106164.9|106114.9|106164.9|106114.9|106164.6|106114.6|2
1727982360000|2024-10-03 19:06:00|106164.4|106114.4|106168.8|106118.8|106169.5|106119.5|106163.2|106113.2|12
1727982370000|2024-10-03 19:06:10|106168.7|106118.7|106168.3|106118.3|106168.7|106118.7|106168.2|106118.2|3
1727982380000|2024-10-03 19:06:20|106168.2|106118.2|106162.5|106112.5|106168.2|106118.2|106162.5|106112.5|15
1727982390000|2024-10-03 19:06:30|106162.3|106112.3|106167.4|106117.4|106167.8|106117.8|106162.3|106112.3|19
1727982400000|2024-10-03 19:06:40|106168.7|106118.7|106165.8|106115.8|106168.7|106118.7|106165.8|106115.8|8
1727982410000|2024-10-03 19:06:50|106166|106116|106166.8|106116.8|106167|106117|106165.8|106115.8|7
1727982420000|2024-10-03 19:07:00|106166.6|106116.6|106167.6|106117.6|106169.1|106119.1|106166.6|106116.6|10
1727982430000|2024-10-03 19:07:10|106168|106118|106171|106121|106171.9|106121.9|106168|106118|12
1727982440000|2024-10-03 19:07:20|106171.7|106121.7|106170.4|106120.4|106171.9|106121.9|106170.4|106120.4|11
1727982450000|2024-10-03 19:07:30|106170.5|106120.5|106171|106121|106171|106121|106170.5|106120.5|4
1727982460000|2024-10-03 19:07:40|106171.4|106121.4|106173.5|106123.5|106174.2|106124.2|106171.4|106121.4|25
1727982470000|2024-10-03 19:07:50|106172.7|106122.7|106172.9|106122.9|106173.8|106123.8|106172.7|106122.7|12
1727982480000|2024-10-03 19:08:00|106172.2|106122.2|106172.9|106122.9|106174.8|106124.8|106171.7|106121.7|21
1727982490000|2024-10-03 19:08:10|106172.1|106122.1|106173.5|106123.5|106173.9|106123.9|106172.1|106122.1|7
1727982500000|2024-10-03 19:08:20|106173.3|106123.3|106174.2|106124.2|106174.8|106124.8|106172.5|106122.5|13
1727982510000|2024-10-03 19:08:30|106173.3|106123.3|106174.2|106124.2|106174.6|106124.6|106173.3|106123.3|7
1727982520000|2024-10-03 19:08:40|106174.5|106124.5|106174.5|106124.5|106174.5|106124.5|106174.1|106124.1|6
1727982530000|2024-10-03 19:08:50|106174.1|106124.1|106173.2|106123.2|106175.9|106125.9|106173.2|106123.2|8
1727982540000|2024-10-03 19:09:00|106172.7|106122.7|106173.6|106123.6|106177.1|106127.1|106172.6|106122.6|19
1727982550000|2024-10-03 19:09:10|106173.4|106123.4|106174.6|106124.6|106175.4|106125.4|106173.4|106123.4|7
1727982560000|2024-10-03 19:09:20|106173.2|106123.2|106174.3|106124.3|106175.5|106125.5|106173.2|106123.2|24
1727982570000|2024-10-03 19:09:30|106173.5|106123.5|106174.6|106124.6|106174.8|106124.8|106173.5|106123.5|10
1727982580000|2024-10-03 19:09:40|106173.7|106123.7|106173.7|106123.7|106173.7|106123.7|106173.6|106123.6|3
1727982590000|2024-10-03 19:09:50|106173.6|106123.6|106173.7|106123.7|106173.7|106123.7|106173.6|106123.6|2
1727982600000|2024-10-03 19:10:00|106173|106123|106173.9|106123.9|106175.1|106125.1|106173|106123|11
1727982610000|2024-10-03 19:10:10|106174|106124|106173.9|106123.9|106176.3|106126.3|106173.8|106123.8|14
1727982620000|2024-10-03 19:10:20|106174.8|106124.8|106177.7|106127.7|106178.2|106128.2|106173.9|106123.9|31
1727982630000|2024-10-03 19:10:30|106176.7|106126.7|106177.1|106127.1|106177.7|106127.7|106176.3|106126.3|13
1727982640000|2024-10-03 19:10:40|106177.5|106127.5|106177.6|106127.6|106178.3|106128.3|106176.5|106126.5|16
1727982650000|2024-10-03 19:10:50|106177.8|106127.8|106176.9|106126.9|106178.5|106128.5|106175.7|106125.7|16
1727982660000|2024-10-03 19:11:00|106175.6|106125.6|106174.8|106124.8|106176.8|106126.8|106174.8|106124.8|20
1727982670000|2024-10-03 19:11:10|106175.2|106125.2|106174.5|106124.5|106175.7|106125.7|106174.5|106124.5|4
1727982680000|2024-10-03 19:11:20|106173.8|106123.8|106174.6|106124.6|106176|106126|106173.7|106123.7|15
1727982690000|2024-10-03 19:11:30|106174.7|106124.7|106174.2|106124.2|106175.7|106125.7|106174.2|106124.2|7
1727982700000|2024-10-03 19:11:40|106174.3|106124.3|106176.8|106126.8|106177.7|106127.7|106173.1|106123.1|26
1727982710000|2024-10-03 19:11:50|106176.4|106126.4|106176.9|106126.9|106178.1|106128.1|106176.4|106126.4|8
1727982720000|2024-10-03 19:12:00|106177|106127|106173.3|106123.3|106178.7|106128.7|106173.3|106123.3|29
1727982730000|2024-10-03 19:12:10|106173.7|106123.7|106173.4|106123.4|106173.7|106123.7|106173.4|106123.4|3
1727982740000|2024-10-03 19:12:20|106172.5|106122.5|106173.1|106123.1|106175.8|106125.8|106172.4|106122.4|29
1727982750000|2024-10-03 19:12:30|106173.2|106123.2|106171.5|106121.5|106173.9|106123.9|106171.5|106121.5|11
1727982760000|2024-10-03 19:12:40|106171.8|106121.8|106172.5|106122.5|106172.7|106122.7|106171.8|106121.8|6
1727982770000|2024-10-03 19:12:50|106172.4|106122.4|106172|106122|106172.5|106122.5|106171.8|106121.8|6
1727982780000|2024-10-03 19:13:00|106171.7|106121.7|106170.7|106120.7|106171.7|106121.7|106170.7|106120.7|7
1727982790000|2024-10-03 19:13:10|106171.1|106121.1|106171.2|106121.2|106172.3|106122.3|106171.1|106121.1|9
1727982800000|2024-10-03 19:13:20|106171.1|106121.1|106171.1|106121.1|106171.1|106121.1|106171.1|106121.1|1
1727982810000|2024-10-03 19:13:30|106172|106122|106169.9|106119.9|106172.3|106122.3|106169.9|106119.9|10
1727982820000|2024-10-03 19:13:40|106170|106120|106169.7|106119.7|106170.2|106120.2|106169.7|106119.7|6
1727982830000|2024-10-03 19:13:50|106169.2|106119.2|106167.6|106117.6|106170.6|106120.6|106167.6|106117.6|14
1727982840000|2024-10-03 19:14:00|106167|106117|106164.8|106114.8|106167.2|106117.2|106164.3|106114.3|17
1727982850000|2024-10-03 19:14:10|106165|106115|106169|106119|106169.4|106119.4|106165|106115|17
1727982860000|2024-10-03 19:14:20|106169.1|106119.1|106170.7|106120.7|106172.2|106122.2|106167.7|106117.7|22
1727982870000|2024-10-03 19:14:30|106169.9|106119.9|106170|106120|106170.8|106120.8|106169.7|106119.7|9
1727982880000|2024-10-03 19:14:40|106170.8|106120.8|106169.2|106119.2|106170.8|106120.8|106169.2|106119.2|12
1727982890000|2024-10-03 19:14:50|106170.1|106120.1|106168|106118|106170.1|106120.1|106168|106118|6
1727982900000|2024-10-03 19:15:00|106168.1|106118.1|106171.3|106121.3|106172.4|106122.4|106168|106118|57
1727982910000|2024-10-03 19:15:10|106170.8|106120.8|106168.8|106118.8|106171.3|106121.3|106168.6|106118.6|7
1727982920000|2024-10-03 19:15:20|106169.2|106119.2|106163.5|106113.5|106169.4|106119.4|106163.1|106113.1|16
1727982930000|2024-10-03 19:15:30|106163.4|106113.4|106164.6|106114.6|106164.6|106114.6|106162.6|106112.6|6
1727982940000|2024-10-03 19:15:40|106164.7|106114.7|106164.9|106114.9|106164.9|106114.9|106164.7|106114.7|2
1727982950000|2024-10-03 19:15:50|106164.4|106114.4|106162.3|106112.3|106164.9|106114.9|106161.4|106111.4|10
1727982960000|2024-10-03 19:16:00|106162.8|106112.8|106163.8|106113.8|106164.1|106114.1|106162.1|106112.1|10
1727982970000|2024-10-03 19:16:10|106163.5|106113.5|106163.4|106113.4|106163.5|106113.5|106163.2|106113.2|4
1727982980000|2024-10-03 19:16:20|106161.8|106111.8|106160.7|106110.7|106161.8|106111.8|106160.4|106110.4|6
1727982990000|2024-10-03 19:16:30|106160.3|106110.3|106159.7|106109.7|106160.3|106110.3|106159.6|106109.6|4
1727983010000|2024-10-03 19:16:50|106159.3|106109.3|106159.2|106109.2|106159.3|106109.3|106159.2|106109.2|2
1727983020000|2024-10-03 19:17:00|106159.1|106109.1|106159.4|106109.4|106161.5|106111.5|106158|106108|17
1727983030000|2024-10-03 19:17:10|106157.7|106107.7|106157.6|106107.6|106157.7|106107.7|106155|106105|12
1727983040000|2024-10-03 19:17:20|106156.9|106106.9|106159.2|106109.2|106159.2|106109.2|106156.9|106106.9|3
1727983050000|2024-10-03 19:17:30|106159.4|106109.4|106158.5|106108.5|106159.4|106109.4|106158.5|106108.5|6
1727983060000|2024-10-03 19:17:40|106159|106109|106159|106109|106159.1|106109.1|106159|106109|3
1727983070000|2024-10-03 19:17:50|106159.1|106109.1|106159.1|106109.1|106159.1|106109.1|106159.1|106109.1|1
1727983080000|2024-10-03 19:18:00|106159|106109|106158.9|106108.9|106159.1|106109.1|106158.9|106108.9|3
1727983090000|2024-10-03 19:18:10|106158.6|106108.6|106158.7|106108.7|106158.7|106108.7|106158.6|106108.6|2
1727983100000|2024-10-03 19:18:20|106158.6|106108.6|106151.2|106101.2|106158.8|106108.8|106151.2|106101.2|12
1727983110000|2024-10-03 19:18:30|106150.6|106100.6|106153|106103|106153.2|106103.2|106147.5|106097.5|8
1727983120000|2024-10-03 19:18:40|106153.5|106103.5|106149.6|106099.6|106153.5|106103.5|106137.9|106087.9|13
1727983130000|2024-10-03 19:18:50|106149.7|106099.7|106148.6|106098.6|106149.8|106099.8|106148.4|106098.4|6
1727983140000|2024-10-03 19:19:00|106148.5|106098.5|106150.5|106100.5|106150.5|106100.5|106148.5|106098.5|6
1727983150000|2024-10-03 19:19:10|106150.6|106100.6|106149.1|106099.1|106150.6|106100.6|106149|106099|6
1727983160000|2024-10-03 19:19:20|106149|106099|106149|106099|106149.1|106099.1|106148.7|106098.7|5
1727983170000|2024-10-03 19:19:30|106149.2|106099.2|106149.2|106099.2|106149.3|106099.3|106149.2|106099.2|3
1727983180000|2024-10-03 19:19:40|106148.8|106098.8|106147.3|106097.3|106148.8|106098.8|106146.5|106096.5|6
1727983190000|2024-10-03 19:19:50|106147.4|106097.4|106149.2|106099.2|106149.2|106099.2|106147.4|106097.4|7
1727983200000|2024-10-03 19:20:00|106149.3|106099.3|106150.4|106100.4|106151.5|106101.5|106148.8|106098.8|13
1727983210000|2024-10-03 19:20:10|106149.8|106099.8|106149.8|106099.8|106150|106100|106149.8|106099.8|3
1727983220000|2024-10-03 19:20:20|106149.7|106099.7|106149.9|106099.9|106150.3|106100.3|106148.8|106098.8|8
1727983230000|2024-10-03 19:20:30|106150.1|106100.1|106149.4|106099.4|106150.3|106100.3|106149.4|106099.4|5
1727983240000|2024-10-03 19:20:40|106148.8|106098.8|106146.9|106096.9|106148.8|106098.8|106146.7|106096.7|6
1727983250000|2024-10-03 19:20:50|106143.3|106093.3|106141.1|106091.1|106143.3|106093.3|106140.5|106090.5|5
1727983260000|2024-10-03 19:21:00|106140.7|106090.7|106140.8|106090.8|106140.9|106090.9|106140.7|106090.7|3
1727983270000|2024-10-03 19:21:10|106140.9|106090.9|106140.9|106090.9|106141|106091|106140.9|106090.9|3
1727983280000|2024-10-03 19:21:20|106140.4|106090.4|106140.7|106090.7|106140.7|106090.7|106140.4|106090.4|4
1727983290000|2024-10-03 19:21:30|106140.9|106090.9|106140.6|106090.6|106140.9|106090.9|106140.5|106090.5|6
1727983300000|2024-10-03 19:21:40|106140.7|106090.7|106142.4|106092.4|106143.1|106093.1|106140.5|106090.5|11
1727983310000|2024-10-03 19:21:50|106142.3|106092.3|106142.3|106092.3|106142.4|106092.4|106142.3|106092.3|3
1727983320000|2024-10-03 19:22:00|106142.2|106092.2|106139.3|106089.3|106142.2|106092.2|106139.3|106089.3|4
1727983330000|2024-10-03 19:22:10|106139.4|106089.4|106135.4|106085.4|106139.8|106089.8|106135.4|106085.4|12
1727983340000|2024-10-03 19:22:20|106135.2|106085.2|106130.7|106080.7|106135.4|106085.4|106130.7|106080.7|10
1727983350000|2024-10-03 19:22:30|106130.1|106080.1|106129.3|106079.3|106130.1|106080.1|106128.9|106078.9|6
1727983360000|2024-10-03 19:22:40|106128.9|106078.9|106129.6|106079.6|106129.6|106079.6|106128.9|106078.9|5
1727983370000|2024-10-03 19:22:50|106129.7|106079.7|106126.7|106076.7|106135|106085|106126.7|106076.7|19
1727983380000|2024-10-03 19:23:00|106127|106077|106125.2|106075.2|106127|106077|106125.2|106075.2|5
1727983390000|2024-10-03 19:23:10|106124.9|106074.9|106125.8|106075.8|106125.8|106075.8|106124.9|106074.9|6
1727983400000|2024-10-03 19:23:20|106125.3|106075.3|106124.7|106074.7|106125.3|106075.3|106124.7|106074.7|5
1727983410000|2024-10-03 19:23:30|106124.1|106074.1|106123.7|106073.7|106124.5|106074.5|106123.7|106073.7|5
1727983420000|2024-10-03 19:23:40|106123.3|106073.3|106124|106074|106124.5|106074.5|106123.2|106073.2|7
1727983430000|2024-10-03 19:23:50|106123.5|106073.5|106125.1|106075.1|106125.1|106075.1|106123.5|106073.5|7
1727983440000|2024-10-03 19:24:00|106124.5|106074.5|106126.3|106076.3|106126.3|106076.3|106124.4|106074.4|5
1727983450000|2024-10-03 19:24:10|106126.4|106076.4|106125.9|106075.9|106126.6|106076.6|106125.9|106075.9|4
1727983460000|2024-10-03 19:24:20|106125.8|106075.8|106125.4|106075.4|106125.9|106075.9|106125.4|106075.4|6
1727983470000|2024-10-03 19:24:30|106125.3|106075.3|106125.4|106075.4|106125.8|106075.8|106125.1|106075.1|5
1727983480000|2024-10-03 19:24:40|106125.3|106075.3|106128.7|106078.7|106129.4|106079.4|106125.3|106075.3|11
1727983490000|2024-10-03 19:24:50|106133.2|106083.2|106128.8|106078.8|106133.2|106083.2|106128.3|106078.3|9
1727983500000|2024-10-03 19:25:00|106128.3|106078.3|106128.7|106078.7|106133.2|106083.2|106128.3|106078.3|14
1727983510000|2024-10-03 19:25:10|106128.3|106078.3|106127.1|106077.1|106128.3|106078.3|106127.1|106077.1|5
1727983520000|2024-10-03 19:25:20|106127.2|106077.2|106124.7|106074.7|106127.2|106077.2|106124.7|106074.7|4
1727983530000|2024-10-03 19:25:30|106124.8|106074.8|106124.3|106074.3|106125.7|106075.7|106124.2|106074.2|9
1727983540000|2024-10-03 19:25:40|106124.8|106074.8|106125.6|106075.6|106125.6|106075.6|106124.2|106074.2|10
1727983550000|2024-10-03 19:25:50|106125.2|106075.2|106130.3|106080.3|106130.5|106080.5|106125.2|106075.2|10
1727983560000|2024-10-03 19:26:00|106130.7|106080.7|106126.7|106076.7|106130.7|106080.7|106125.3|106075.3|15
1727983570000|2024-10-03 19:26:10|106126.3|106076.3|106127.7|106077.7|106128.4|106078.4|106126.3|106076.3|8
1727983590000|2024-10-03 19:26:30|106126.9|106076.9|106129.4|106079.4|106129.5|106079.5|106124.4|106074.4|15
1727983600000|2024-10-03 19:26:40|106128.6|106078.6|106126.1|106076.1|106128.6|106078.6|106125.7|106075.7|6
1727983610000|2024-10-03 19:26:50|106125.7|106075.7|106124.2|106074.2|106126.6|106076.6|106122.1|106072.1|15
1727983620000|2024-10-03 19:27:00|106124.8|106074.8|106120.3|106070.3|106127.9|106077.9|106118.4|106068.4|17
1727983630000|2024-10-03 19:27:10|106125.6|106075.6|106124.4|106074.4|106125.6|106075.6|106124.2|106074.2|7
1727983640000|2024-10-03 19:27:20|106124.3|106074.3|106125|106075|106125|106075|106124.3|106074.3|4
1727983650000|2024-10-03 19:27:30|106125.2|106075.2|106124.1|106074.1|106126|106076|106124.1|106074.1|5
1727983660000|2024-10-03 19:27:40|106124.2|106074.2|106123|106073|106124.2|106074.2|106123|106073|3
1727983670000|2024-10-03 19:27:50|106123.5|106073.5|106126.4|106076.4|106126.4|106076.4|106123.5|106073.5|6
1727983680000|2024-10-03 19:28:00|106125.9|106075.9|106122.1|106072.1|106127.9|106077.9|106122.1|106072.1|10
1727983690000|2024-10-03 19:28:10|106121.9|106071.9|106121.8|106071.8|106121.9|106071.9|106121.7|106071.7|3
1727983700000|2024-10-03 19:28:20|106121.4|106071.4|106121|106071|106122.1|106072.1|106121|106071|10
1727983710000|2024-10-03 19:28:30|106120.5|106070.5|106120.9|106070.9|106120.9|106070.9|106120.5|106070.5|2
1727983720000|2024-10-03 19:28:40|106120.8|106070.8|106124.7|106074.7|106125.3|106075.3|106120.8|106070.8|12
1727983730000|2024-10-03 19:28:50|106124.9|106074.9|106130|106080|106131.9|106081.9|106123.4|106073.4|17
1727983740000|2024-10-03 19:29:00|106129.6|106079.6|106121.9|106071.9|106129.6|106079.6|106121.9|106071.9|15
1727983750000|2024-10-03 19:29:10|106121.8|106071.8|106121.8|106071.8|106122.4|106072.4|106121.7|106071.7|9
1727983760000|2024-10-03 19:29:20|106122.2|106072.2|106122.2|106072.2|106122.2|106072.2|106122.2|106072.2|1
1727983770000|2024-10-03 19:29:30|106122.3|106072.3|106125.2|106075.2|106127.8|106077.8|106122.3|106072.3|14
1727983780000|2024-10-03 19:29:40|106124.6|106074.6|106124.2|106074.2|106124.8|106074.8|106124.2|106074.2|7
1727983790000|2024-10-03 19:29:50|106123.5|106073.5|106125.4|106075.4|106125.4|106075.4|106123.4|106073.4|5
1727983800000|2024-10-03 19:30:00|106125|106075|106126.6|106076.6|106127.7|106077.7|106124.2|106074.2|14
1727983810000|2024-10-03 19:30:10|106128.3|106078.3|106133.8|106083.8|106133.8|106083.8|106126.6|106076.6|14
1727983820000|2024-10-03 19:30:20|106133.5|106083.5|106135.2|106085.2|106135.2|106085.2|106133.5|106083.5|8
1727983830000|2024-10-03 19:30:30|106135.1|106085.1|106131.1|106081.1|106135.1|106085.1|106131.1|106081.1|6
1727983840000|2024-10-03 19:30:40|106131.3|106081.3|106129.4|106079.4|106131.3|106081.3|106129.4|106079.4|6
1727983850000|2024-10-03 19:30:50|106129.6|106079.6|106129.9|106079.9|106131.1|106081.1|106129.4|106079.4|8
1727983860000|2024-10-03 19:31:00|106131|106081|106130.5|106080.5|106131.5|106081.5|106128.7|106078.7|16
1727983870000|2024-10-03 19:31:10|106130.2|106080.2|106127.3|106077.3|106133.4|106083.4|106125.6|106075.6|15
1727983880000|2024-10-03 19:31:20|106126.8|106076.8|106122.2|106072.2|106126.8|106076.8|106119.7|106069.7|13
1727983890000|2024-10-03 19:31:30|106122.3|106072.3|106125.1|106075.1|106125.1|106075.1|106120.2|106070.2|15
1727983900000|2024-10-03 19:31:40|106124.9|106074.9|106104.1|106054.1|106124.9|106074.9|106103.5|106053.5|20
1727983910000|2024-10-03 19:31:50|106104|106054|106102.1|106052.1|106104.9|106054.9|106101.8|106051.8|13
1727983920000|2024-10-03 19:32:00|106102.4|106052.4|106104.1|106054.1|106104.1|106054.1|106102.2|106052.2|9
1727983930000|2024-10-03 19:32:10|106104|106054|106104.9|106054.9|106104.9|106054.9|106103.2|106053.2|16
1727983940000|2024-10-03 19:32:20|106104.7|106054.7|106103.4|106053.4|106105.1|106055.1|106103.4|106053.4|8
1727983960000|2024-10-03 19:32:40|106103.2|106053.2|106102.1|106052.1|106103.2|106053.2|106101.4|106051.4|7
1727983970000|2024-10-03 19:32:50|106102.2|106052.2|106102.1|106052.1|106102.9|106052.9|106099.8|106049.8|10
1727983980000|2024-10-03 19:33:00|106102.3|106052.3|106100.7|106050.7|106102.3|106052.3|106100.4|106050.4|17
1727983990000|2024-10-03 19:33:10|106101|106051|106097.1|106047.1|106101|106051|106096.7|106046.7|13
1727984000000|2024-10-03 19:33:20|106096.7|106046.7|106100|106050|106100.3|106050.3|106096.7|106046.7|9
1727984010000|2024-10-03 19:33:30|106100.1|106050.1|106097.8|106047.8|106100.1|106050.1|106097.4|106047.4|9
1727984020000|2024-10-03 19:33:40|106098.1|106048.1|106097.8|106047.8|106098.4|106048.4|106097.8|106047.8|5
1727984030000|2024-10-03 19:33:50|106097.9|106047.9|106095.4|106045.4|106098.2|106048.2|106095.4|106045.4|6
1727984040000|2024-10-03 19:34:00|106095|106045|106089.9|106039.9|106095|106045|106089.9|106039.9|11
1727984050000|2024-10-03 19:34:10|106090|106040|106087.9|106037.9|106090|106040|106087.6|106037.6|7
1727984060000|2024-10-03 19:34:20|106088.8|106038.8|106089|106039|106089.1|106039.1|106088.8|106038.8|3
1727984070000|2024-10-03 19:34:30|106089.3|106039.3|106085.9|106035.9|106089.3|106039.3|106085.9|106035.9|8
1727984080000|2024-10-03 19:34:40|106085.4|106035.4|106085.1|106035.1|106085.4|106035.4|106085.1|106035.1|4
1727984090000|2024-10-03 19:34:50|106086|106036|106088.4|106038.4|106090.3|106040.3|106086|106036|4
1727984100000|2024-10-03 19:35:00|106088.6|106038.6|106089.6|106039.6|106090.6|106040.6|106088.4|106038.4|13
1727984110000|2024-10-03 19:35:10|106089.9|106039.9|106091.6|106041.6|106091.7|106041.7|106089.6|106039.6|9
1727984120000|2024-10-03 19:35:20|106091.9|106041.9|106086.7|106036.7|106092.1|106042.1|106086.5|106036.5|15
1727984130000|2024-10-03 19:35:30|106087|106037|106091.9|106041.9|106092.2|106042.2|106087|106037|8
1727984140000|2024-10-03 19:35:40|106091|106041|106094|106044|106094|106044|106091|106041|10
1727984150000|2024-10-03 19:35:50|106094.6|106044.6|106098.2|106048.2|106098.2|106048.2|106094.6|106044.6|11
1727984160000|2024-10-03 19:36:00|106098|106048|106099.8|106049.8|106099.8|106049.8|106097|106047|7
1727984170000|2024-10-03 19:36:10|106098.2|106048.2|106096.5|106046.5|106098.6|106048.6|106096.5|106046.5|9
1727984180000|2024-10-03 19:36:20|106095.9|106045.9|106096.1|106046.1|106096.1|106046.1|106091.5|106041.5|15
1727984190000|2024-10-03 19:36:30|106095.6|106045.6|106099.5|106049.5|106099.5|106049.5|106095.6|106045.6|9
1727984200000|2024-10-03 19:36:40|106099.6|106049.6|106098.7|106048.7|106099.6|106049.6|106098.7|106048.7|4
1727984210000|2024-10-03 19:36:50|106098.6|106048.6|106098.1|106048.1|106098.6|106048.6|106098.1|106048.1|4
1727984220000|2024-10-03 19:37:00|106097.6|106047.6|106090.7|106040.7|106097.6|106047.6|106090.3|106040.3|7
1727984230000|2024-10-03 19:37:10|106091|106041|106091.1|106041.1|106091.4|106041.4|106091|106041|4
1727984240000|2024-10-03 19:37:20|106091|106041|106097.3|106047.3|106097.3|106047.3|106091|106041|8
1727984250000|2024-10-03 19:37:30|106096.7|106046.7|106098.9|106048.9|106098.9|106048.9|106091.4|106041.4|16
1727984260000|2024-10-03 19:37:40|106098.5|106048.5|106098.7|106048.7|106098.7|106048.7|106098|106048|4
1727984270000|2024-10-03 19:37:50|106098.8|106048.8|106104.4|106054.4|106106.6|106056.6|106098.8|106048.8|8
1727984280000|2024-10-03 19:38:00|106104.5|106054.5|106105.8|106055.8|106108.7|106058.7|106104.3|106054.3|20
1727984290000|2024-10-03 19:38:10|106105.6|106055.6|106110.8|106060.8|106112.2|106062.2|106105.6|106055.6|31
1727984300000|2024-10-03 19:38:20|106110.4|106060.4|106109.4|106059.4|106110.6|106060.6|106109.1|106059.1|7
1727984310000|2024-10-03 19:38:30|106109.6|106059.6|106112.4|106062.4|106112.4|106062.4|106109.3|106059.3|7
1727984320000|2024-10-03 19:38:40|106112.5|106062.5|106113.1|106063.1|106113.2|106063.2|106112.5|106062.5|5
1727984330000|2024-10-03 19:38:50|106113.4|106063.4|106113.8|106063.8|106113.9|106063.9|106113.4|106063.4|4
1727984340000|2024-10-03 19:39:00|106113.9|106063.9|106113.7|106063.7|106114.2|106064.2|106113.7|106063.7|6
1727984350000|2024-10-03 19:39:10|106113.3|106063.3|106112.1|106062.1|106113.3|106063.3|106111.2|106061.2|6
1727984360000|2024-10-03 19:39:20|106112.2|106062.2|106113.4|106063.4|106113.4|106063.4|106109.9|106059.9|19
1727984370000|2024-10-03 19:39:30|106113.2|106063.2|106113.2|106063.2|106113.2|106063.2|106113.2|106063.2|1
1727984380000|2024-10-03 19:39:40|106112.9|106062.9|106113.9|106063.9|106114.4|106064.4|106110.9|106060.9|19
1727984390000|2024-10-03 19:39:50|106113.5|106063.5|106113.2|106063.2|106113.5|106063.5|106113.2|106063.2|3
1727984400000|2024-10-03 19:40:00|106112.4|106062.4|106114.2|106064.2|106114.2|106064.2|106110.9|106060.9|13
1727984410000|2024-10-03 19:40:10|106114.3|106064.3|106114.5|106064.5|106114.5|106064.5|106114.1|106064.1|5
1727984420000|2024-10-03 19:40:20|106114.6|106064.6|106116.2|106066.2|106116.2|106066.2|106114.4|106064.4|7
1727984430000|2024-10-03 19:40:30|106116.5|106066.5|106119.6|106069.6|106119.9|106069.9|106116.5|106066.5|11
1727984440000|2024-10-03 19:40:40|106119.5|106069.5|106119.4|106069.4|106119.5|106069.5|106118.8|106068.8|5
1727984450000|2024-10-03 19:40:50|106119.5|106069.5|106119.4|106069.4|106119.6|106069.6|106119.4|106069.4|8
1727984460000|2024-10-03 19:41:00|106121.1|106071.1|106163.8|106113.8|106163.8|106113.8|106121.1|106071.1|40
1727984470000|2024-10-03 19:41:10|106163.7|106113.7|106159.5|106109.5|106165.7|106115.7|106159.1|106109.1|20
1727984480000|2024-10-03 19:41:20|106159|106109|106165.1|106115.1|106165.9|106115.9|106158.5|106108.5|27
1727984490000|2024-10-03 19:41:30|106165.6|106115.6|106158.4|106108.4|106165.8|106115.8|106156.9|106106.9|11
1727984500000|2024-10-03 19:41:40|106160.8|106110.8|106162.2|106112.2|106162.8|106112.8|106157.1|106107.1|49
1727984510000|2024-10-03 19:41:50|106162|106112|106160.3|106110.3|106162|106112|106157.2|106107.2|9
1727984520000|2024-10-03 19:42:00|106160.1|106110.1|106160.4|106110.4|106160.4|106110.4|106159.7|106109.7|5
1727984530000|2024-10-03 19:42:10|106160.5|106110.5|106162|106112|106162.1|106112.1|106157.9|106107.9|19
1727984540000|2024-10-03 19:42:20|106161.4|106111.4|106156|106106|106165.4|106115.4|106153.7|106103.7|39
1727984550000|2024-10-03 19:42:30|106156.8|106106.8|106175.2|106125.2|106176.6|106126.6|106149.7|106099.7|73
1727984560000|2024-10-03 19:42:40|106174.5|106124.5|106170.4|106120.4|106181.9|106131.9|106168|106118|74
1727984570000|2024-10-03 19:42:50|106170.2|106120.2|106182.1|106132.1|106183.5|106133.5|106161|106111|77
1727984580000|2024-10-03 19:43:00|106178.8|106128.8|106173.7|106123.7|106182.3|106132.3|106173.4|106123.4|59
1727984590000|2024-10-03 19:43:10|106173.6|106123.6|106172.5|106122.5|106176|106126|106171.6|106121.6|54
1727984600000|2024-10-03 19:43:20|106173.3|106123.3|106176|106126|106178.2|106128.2|106172.4|106122.4|74
1727984610000|2024-10-03 19:43:30|106174.3|106124.3|106170|106120|106176.4|106126.4|106164.8|106114.8|76
1727984620000|2024-10-03 19:43:40|106171.9|106121.9|106170.7|106120.7|106174.1|106124.1|106167.8|106117.8|46
1727984630000|2024-10-03 19:43:50|106171.2|106121.2|106147.5|106097.5|106174.6|106124.6|106143.6|106093.6|20
1727984640000|2024-10-03 19:44:00|106147.7|106097.7|106137.1|106087.1|106147.7|106097.7|106133.4|106083.4|33
1727984650000|2024-10-03 19:44:10|106136.6|106086.6|106140.2|106090.2|106140.2|106090.2|106134|106084|15
1727984660000|2024-10-03 19:44:20|106139.5|106089.5|106140.8|106090.8|106140.8|106090.8|106138.9|106088.9|20
1727984670000|2024-10-03 19:44:30|106140.1|106090.1|106140.1|106090.1|106140.7|106090.7|106140.1|106090.1|7
1727984680000|2024-10-03 19:44:40|106139.8|106089.8|106143.1|106093.1|106146.1|106096.1|106138.5|106088.5|41
1727984690000|2024-10-03 19:44:50|106143.6|106093.6|106146.2|106096.2|106150.2|106100.2|106143.6|106093.6|22
1727984700000|2024-10-03 19:45:00|106146.3|106096.3|106150|106100|106150.7|106100.7|106146.1|106096.1|23
1727984710000|2024-10-03 19:45:10|106149.1|106099.1|106149.2|106099.2|106149.2|106099.2|106148.6|106098.6|7
1727984720000|2024-10-03 19:45:20|106149.3|106099.3|106151.1|106101.1|106152|106102|106149|106099|12
1727984730000|2024-10-03 19:45:30|106151.2|106101.2|106152|106102|106152|106102|106151|106101|6
1727984740000|2024-10-03 19:45:40|106152.5|106102.5|106151.6|106101.6|106152.5|106102.5|106148.1|106098.1|13
1727984750000|2024-10-03 19:45:50|106152.1|106102.1|106152.4|106102.4|106157.7|106107.7|106150.4|106100.4|18
1727984760000|2024-10-03 19:46:00|106152.1|106102.1|106153|106103|106155.9|106105.9|106147.7|106097.7|37
1727984770000|2024-10-03 19:46:10|106151.4|106101.4|106156.5|106106.5|106156.8|106106.8|106151.4|106101.4|13
1727984780000|2024-10-03 19:46:20|106156.6|106106.6|106156.7|106106.7|106156.8|106106.8|106153.3|106103.3|19
1727984790000|2024-10-03 19:46:30|106156.9|106106.9|106158.9|106108.9|106159.8|106109.8|106153.6|106103.6|22
1727984800000|2024-10-03 19:46:40|106158.3|106108.3|106156|106106|106159.9|106109.9|106154.5|106104.5|15
1727984810000|2024-10-03 19:46:50|106155.9|106105.9|106157.6|106107.6|106158.3|106108.3|106152.8|106102.8|20
1727984820000|2024-10-03 19:47:00|106157.3|106107.3|106153.8|106103.8|106157.3|106107.3|106150.6|106100.6|28
1727984830000|2024-10-03 19:47:10|106154.2|106104.2|106156.6|106106.6|106159.1|106109.1|106153.2|106103.2|26
1727984840000|2024-10-03 19:47:20|106154.5|106104.5|106149.9|106099.9|106155.4|106105.4|106147.8|106097.8|18
1727984850000|2024-10-03 19:47:30|106150.3|106100.3|106148.8|106098.8|106153.1|106103.1|106146.2|106096.2|27
1727984860000|2024-10-03 19:47:40|106151.7|106101.7|106150.4|106100.4|106152.8|106102.8|106147.2|106097.2|25
1727984870000|2024-10-03 19:47:50|106151.2|106101.2|106154.7|106104.7|106155.2|106105.2|106145.5|106095.5|31
1727984880000|2024-10-03 19:48:00|106153.9|106103.9|106150.2|106100.2|106153.9|106103.9|106146.3|106096.3|45
1727984890000|2024-10-03 19:48:10|106147.3|106097.3|106147|106097|106149.6|106099.6|106145.2|106095.2|31
1727984900000|2024-10-03 19:48:20|106149|106099|106149.8|106099.8|106150.3|106100.3|106145.6|106095.6|25
1727984910000|2024-10-03 19:48:30|106149.5|106099.5|106149.9|106099.9|106150.1|106100.1|106149.5|106099.5|7
1727984920000|2024-10-03 19:48:40|106149.6|106099.6|106148|106098|106151|106101|106141.7|106091.7|66
1727984930000|2024-10-03 19:48:50|106148.7|106098.7|106146.6|106096.6|106150|106100|106145.5|106095.5|25
1727984940000|2024-10-03 19:49:00|106146.7|106096.7|106146.4|106096.4|106148.3|106098.3|106142.2|106092.2|73
1727984950000|2024-10-03 19:49:10|106146.3|106096.3|106146.7|106096.7|106148|106098|106142.2|106092.2|36
1727984960000|2024-10-03 19:49:20|106146.1|106096.1|106147.4|106097.4|106148|106098|106145.4|106095.4|15
1727984970000|2024-10-03 19:49:30|106147.3|106097.3|106147.4|106097.4|106147.4|106097.4|106147.2|106097.2|3
1727984980000|2024-10-03 19:49:40|106146.8|106096.8|106149.1|106099.1|106151.5|106101.5|106146.8|106096.8|23
1727984990000|2024-10-03 19:49:50|106149.4|106099.4|106150|106100|106150.8|106100.8|106146.1|106096.1|26
1727985000000|2024-10-03 19:50:00|106150.8|106100.8|106148.9|106098.9|106153.9|106103.9|106144.5|106094.5|60
1727985010000|2024-10-03 19:50:10|106149.5|106099.5|106148.3|106098.3|106149.5|106099.5|106143.3|106093.3|38
1727985020000|2024-10-03 19:50:20|106148|106098|106121.7|106071.7|106148|106098|106116.9|106066.9|47
1727985030000|2024-10-03 19:50:30|106120.1|106070.1|106122.7|106072.7|106124.9|106074.9|106120.1|106070.1|52
1727985040000|2024-10-03 19:50:40|106122.3|106072.3|106123.3|106073.3|106123.3|106073.3|106120.6|106070.6|27
1727985050000|2024-10-03 19:50:50|106122.8|106072.8|106122.1|106072.1|106123.3|106073.3|106119.6|106069.6|19
1727985060000|2024-10-03 19:51:00|106121.6|106071.6|106119.3|106069.3|106123.4|106073.4|106117.4|106067.4|11
1727985070000|2024-10-03 19:51:10|106119.7|106069.7|106122.4|106072.4|106122.5|106072.5|106118.3|106068.3|15
1727985080000|2024-10-03 19:51:20|106122.8|106072.8|106119.5|106069.5|106122.8|106072.8|106118.3|106068.3|30
1727985090000|2024-10-03 19:51:30|106119.2|106069.2|106115.8|106065.8|106122.1|106072.1|106115.8|106065.8|15
1727985100000|2024-10-03 19:51:40|106116.5|106066.5|106115.3|106065.3|106116.5|106066.5|106109.7|106059.7|23
1727985110000|2024-10-03 19:51:50|106116.6|106066.6|106116.2|106066.2|106116.6|106066.6|106114.6|106064.6|13
1727985120000|2024-10-03 19:52:00|106115.4|106065.4|106126.3|106076.3|106126.3|106076.3|106113.5|106063.5|39
1727985130000|2024-10-03 19:52:10|106125.1|106075.1|106124.3|106074.3|106127.6|106077.6|106117|106067|35
1727985140000|2024-10-03 19:52:20|106123.9|106073.9|106124.8|106074.8|106126.8|106076.8|106121.6|106071.6|43
1727985150000|2024-10-03 19:52:30|106123.3|106073.3|106124.5|106074.5|106125.4|106075.4|106123.2|106073.2|16
1727985160000|2024-10-03 19:52:40|106124.8|106074.8|106149.2|106099.2|106150.6|106100.6|106124.8|106074.8|42
1727985170000|2024-10-03 19:52:50|106148.5|106098.5|106147.5|106097.5|106149.9|106099.9|106144.5|106094.5|24
1727985180000|2024-10-03 19:53:00|106145.1|106095.1|106152.6|106102.6|106152.6|106102.6|106145.1|106095.1|23
1727985190000|2024-10-03 19:53:10|106151.1|106101.1|106151.7|106101.7|106154.3|106104.3|106150.1|106100.1|30
1727985200000|2024-10-03 19:53:20|106152.3|106102.3|106152.4|106102.4|106152.9|106102.9|106152.3|106102.3|9
1727985210000|2024-10-03 19:53:30|106152.7|106102.7|106151.9|106101.9|106154.1|106104.1|106150.2|106100.2|23
1727985220000|2024-10-03 19:53:40|106152|106102|106151.9|106101.9|106152.8|106102.8|106150.6|106100.6|9
1727985230000|2024-10-03 19:53:50|106151.7|106101.7|106151.4|106101.4|106151.8|106101.8|106151.4|106101.4|5
1727985240000|2024-10-03 19:54:00|106151.6|106101.6|106149.7|106099.7|106151.6|106101.6|106149.1|106099.1|9
1727985250000|2024-10-03 19:54:10|106149.5|106099.5|106150.4|106100.4|106150.9|106100.9|106148.6|106098.6|13
1727985260000|2024-10-03 19:54:20|106149.7|106099.7|106151.6|106101.6|106152.9|106102.9|106149.7|106099.7|8
1727985270000|2024-10-03 19:54:30|106150.6|106100.6|106152.8|106102.8|106153.5|106103.5|106150.6|106100.6|10
1727985280000|2024-10-03 19:54:40|106153|106103|106156|106106|106157.6|106107.6|106149.3|106099.3|26
1727985290000|2024-10-03 19:54:50|106155.9|106105.9|106150.8|106100.8|106155.9|106105.9|106148.3|106098.3|18
1727985300000|2024-10-03 19:55:00|106149.8|106099.8|106149.2|106099.2|106151|106101|106145.7|106095.7|23
1727985310000|2024-10-03 19:55:10|106149.1|106099.1|106140.9|106090.9|106149.1|106099.1|106140.2|106090.2|12
1727985320000|2024-10-03 19:55:20|106141.2|106091.2|106145.2|106095.2|106148.1|106098.1|106141.2|106091.2|22
1727985330000|2024-10-03 19:55:30|106144.8|106094.8|106145.8|106095.8|106146.4|106096.4|106144.8|106094.8|10
1727985340000|2024-10-03 19:55:40|106146.1|106096.1|106139.8|106089.8|106147.6|106097.6|106139.3|106089.3|18
1727985350000|2024-10-03 19:55:50|106140.2|106090.2|106142.6|106092.6|106142.6|106092.6|106139.5|106089.5|12
1727985360000|2024-10-03 19:56:00|106142.7|106092.7|106140.8|106090.8|106142.7|106092.7|106138.5|106088.5|13
1727985370000|2024-10-03 19:56:10|106141.1|106091.1|106142.2|106092.2|106142.2|106092.2|106141.1|106091.1|9
1727985380000|2024-10-03 19:56:20|106142.1|106092.1|106141.7|106091.7|106142.5|106092.5|106141.6|106091.6|11
1727985390000|2024-10-03 19:56:30|106142|106092|106142|106092|106142.1|106092.1|106141.5|106091.5|5
1727985400000|2024-10-03 19:56:40|106141.8|106091.8|106148.9|106098.9|106149.3|106099.3|106141.8|106091.8|10
1727985410000|2024-10-03 19:56:50|106148.7|106098.7|106145.9|106095.9|106151.6|106101.6|106143|106093|21
1727985420000|2024-10-03 19:57:00|106145|106095|106143.6|106093.6|106146.5|106096.5|106137.4|106087.4|21
1727985430000|2024-10-03 19:57:10|106144.2|106094.2|106145.6|106095.6|106145.6|106095.6|106144.2|106094.2|6
1727985440000|2024-10-03 19:57:20|106144.6|106094.6|106147.4|106097.4|106148.8|106098.8|106142.4|106092.4|33
1727985450000|2024-10-03 19:57:30|106148.4|106098.4|106151.2|106101.2|106152.1|106102.1|106147.8|106097.8|11
1727985460000|2024-10-03 19:57:40|106150.6|106100.6|106147|106097|106154.3|106104.3|106144.1|106094.1|55
1727985470000|2024-10-03 19:57:50|106146.1|106096.1|106145|106095|106148.3|106098.3|106142.8|106092.8|41
1727985480000|2024-10-03 19:58:00|106145.4|106095.4|106146.8|106096.8|106146.9|106096.9|106141.5|106091.5|27
1727985490000|2024-10-03 19:58:10|106146.3|106096.3|106143.2|106093.2|106147.7|106097.7|106142.3|106092.3|40
1727985500000|2024-10-03 19:58:20|106143.1|106093.1|106145.9|106095.9|106148.2|106098.2|106143.1|106093.1|35
1727985510000|2024-10-03 19:58:30|106146.3|106096.3|106147.2|106097.2|106151.5|106101.5|106146.3|106096.3|46
1727985520000|2024-10-03 19:58:40|106147.5|106097.5|106147|106097|106147.6|106097.6|106147|106097|5
1727985530000|2024-10-03 19:58:50|106144.2|106094.2|106147.4|106097.4|106149.4|106099.4|106142.8|106092.8|54
1727985540000|2024-10-03 19:59:00|106147.9|106097.9|106140.7|106090.7|106147.9|106097.9|106139.3|106089.3|24
1727985550000|2024-10-03 19:59:10|106140.8|106090.8|106142.9|106092.9|106146.1|106096.1|106129|106079|45
1727985560000|2024-10-03 19:59:20|106142.4|106092.4|106141.6|106091.6|106144.5|106094.5|106141.2|106091.2|17
1727985570000|2024-10-03 19:59:30|106142|106092|106142|106092|106142.1|106092.1|106142|106092|3
1727985580000|2024-10-03 19:59:40|106142.5|106092.5|106142.8|106092.8|106143.5|106093.5|106140.6|106090.6|32
1727985590000|2024-10-03 19:59:50|106142.1|106092.1|106140.1|106090.1|106143.1|106093.1|106140.1|106090.1|20
1727985600000|2024-10-03 20:00:00|106144.6|106094.6|106146.9|106096.9|106153.6|106103.6|106131.1|106081.1|65
1727985610000|2024-10-03 20:00:10|106149.6|106099.6|106146.5|106096.5|106154.1|106104.1|106144|106094|59
1727985620000|2024-10-03 20:00:20|106142.6|106092.6|106143.5|106093.5|106149.6|106099.6|106139.4|106089.4|38
1727985630000|2024-10-03 20:00:30|106142.8|106092.8|106151.9|106101.9|106153.8|106103.8|106142.3|106092.3|53
1727985640000|2024-10-03 20:00:40|106149.8|106099.8|106153.5|106103.5|106155.8|106105.8|106149.8|106099.8|55
1727985650000|2024-10-03 20:00:50|106153.9|106103.9|106157.2|106107.2|106162|106112|106153.9|106103.9|38
1727985660000|2024-10-03 20:01:00|106159|106109|106160.6|106110.6|106160.7|106110.7|106158.4|106108.4|17
1727985670000|2024-10-03 20:01:10|106161.4|106111.4|106158.4|106108.4|106161.4|106111.4|106154.2|106104.2|68
1727985680000|2024-10-03 20:01:20|106159.6|106109.6|106159.3|106109.3|106160.2|106110.2|106148|106098|64
1727985690000|2024-10-03 20:01:30|106159.5|106109.5|106158.1|106108.1|106161.5|106111.5|106148.6|106098.6|56
1727985700000|2024-10-03 20:01:40|106158.9|106108.9|106160|106110|106160|106110|106147.9|106097.9|73
1727985710000|2024-10-03 20:01:50|106149.3|106099.3|106157.4|106107.4|106161.6|106111.6|106146.5|106096.5|40
1727985720000|2024-10-03 20:02:00|106157.2|106107.2|106152.9|106102.9|106157.6|106107.6|106148.4|106098.4|23
1727985730000|2024-10-03 20:02:10|106153.2|106103.2|106144.7|106094.7|106153.5|106103.5|106144.7|106094.7|16
1727985740000|2024-10-03 20:02:20|106144.4|106094.4|106145.3|106095.3|106151.4|106101.4|106132.2|106082.2|49
1727985750000|2024-10-03 20:02:30|106145.1|106095.1|106128.8|106078.8|106145.1|106095.1|106128|106078|39
1727985760000|2024-10-03 20:02:40|106128.4|106078.4|106128.4|106078.4|106130.6|106080.6|106127.9|106077.9|8
1727985770000|2024-10-03 20:02:50|106127.1|106077.1|106129.7|106079.7|106131.6|106081.6|106125.9|106075.9|41
1727985780000|2024-10-03 20:03:00|106130.4|106080.4|106131.9|106081.9|106132.1|106082.1|106123.4|106073.4|78
1727985790000|2024-10-03 20:03:10|106130|106080|106131.9|106081.9|106133.2|106083.2|106124.6|106074.6|76
1727985800000|2024-10-03 20:03:20|106132.3|106082.3|106129.2|106079.2|106136.8|106086.8|106127.9|106077.9|70
1727985810000|2024-10-03 20:03:30|106139.7|106089.7|106162.2|106112.2|106164.2|106114.2|106137|106087|73
1727985820000|2024-10-03 20:03:40|106162.4|106112.4|106158.3|106108.3|106165.6|106115.6|106155.6|106105.6|65
1727985830000|2024-10-03 20:03:50|106159.2|106109.2|106157.8|106107.8|106161.6|106111.6|106156.3|106106.3|56
1727985840000|2024-10-03 20:04:00|106159.5|106109.5|106157.2|106107.2|106163.1|106113.1|106153.1|106103.1|62
1727985850000|2024-10-03 20:04:10|106156.2|106106.2|106169.1|106119.1|106173.2|106123.2|106156.2|106106.2|48
1727985860000|2024-10-03 20:04:20|106169.3|106119.3|106171|106121|106172|106122|106165.9|106115.9|70
1727985870000|2024-10-03 20:04:30|106172|106122|106171.8|106121.8|106172|106122|106167|106117|21
1727985880000|2024-10-03 20:04:40|106171.9|106121.9|106171.8|106121.8|106171.9|106121.9|106171.5|106121.5|5
1727985890000|2024-10-03 20:04:50|106172|106122|106166.8|106116.8|106172.1|106122.1|106164.7|106114.7|9
1727985900000|2024-10-03 20:05:00|106168.1|106118.1|106165|106115|106169|106119|106161|106111|35
1727985910000|2024-10-03 20:05:10|106164.7|106114.7|106162.7|106112.7|106168|106118|106159.5|106109.5|72
1727985920000|2024-10-03 20:05:20|106162.5|106112.5|106161.9|106111.9|106166.2|106116.2|106158.5|106108.5|77
1727985930000|2024-10-03 20:05:30|106162.9|106112.9|106168.8|106118.8|106168.8|106118.8|106160|106110|51
1727985940000|2024-10-03 20:05:40|106165|106115|106162.8|106112.8|106166.5|106116.5|106162.8|106112.8|11
1727985950000|2024-10-03 20:05:50|106162.9|106112.9|106162.8|106112.8|106163.2|106113.2|106162.8|106112.8|4
1727985960000|2024-10-03 20:06:00|106162.5|106112.5|106164.4|106114.4|106166.1|106116.1|106160.4|106110.4|57
1727985970000|2024-10-03 20:06:10|106162.4|106112.4|106165.7|106115.7|106166.6|106116.6|106159.5|106109.5|71
1727985980000|2024-10-03 20:06:20|106165.3|106115.3|106165.7|106115.7|106168.4|106118.4|106161.2|106111.2|72
1727985990000|2024-10-03 20:06:30|106164.6|106114.6|106163|106113|106168.3|106118.3|106161.7|106111.7|66
1727986000000|2024-10-03 20:06:40|106163.4|106113.4|106165.7|106115.7|106168.9|106118.9|106162.8|106112.8|69
1727986010000|2024-10-03 20:06:50|106169.2|106119.2|106166|106116|106169.2|106119.2|106162.4|106112.4|70
1727986020000|2024-10-03 20:07:00|106168.9|106118.9|106168.2|106118.2|106172.6|106122.6|106162.7|106112.7|61
1727986030000|2024-10-03 20:07:10|106167.2|106117.2|106174.5|106124.5|106182.6|106132.6|106167.2|106117.2|72
1727986040000|2024-10-03 20:07:20|106172.3|106122.3|106172.7|106122.7|106176.6|106126.6|106170.3|106120.3|53
1727986050000|2024-10-03 20:07:30|106173.4|106123.4|106173.9|106123.9|106177.6|106127.6|106171.4|106121.4|49
1727986060000|2024-10-03 20:07:40|106172.8|106122.8|106172.6|106122.6|106178.8|106128.8|106169.8|106119.8|44
1727986070000|2024-10-03 20:07:50|106172.5|106122.5|106173.3|106123.3|106174.8|106124.8|106169.1|106119.1|65
1727986080000|2024-10-03 20:08:00|106173.4|106123.4|106173.4|106123.4|106174.5|106124.5|106168.8|106118.8|56
1727986090000|2024-10-03 20:08:10|106172.2|106122.2|106177.2|106127.2|106177.3|106127.3|106168.4|106118.4|52
1727986100000|2024-10-03 20:08:20|106175.9|106125.9|106173.9|106123.9|106179.2|106129.2|106173.1|106123.1|54
1727986110000|2024-10-03 20:08:30|106176.5|106126.5|106178.2|106128.2|106180.8|106130.8|106172.1|106122.1|53
1727986120000|2024-10-03 20:08:40|106178.5|106128.5|106181.5|106131.5|106184.6|106134.6|106173.3|106123.3|57
1727986130000|2024-10-03 20:08:50|106181.7|106131.7|106183.2|106133.2|106183.8|106133.8|106178.4|106128.4|51
1727986140000|2024-10-03 20:09:00|106181.3|106131.3|106184.3|106134.3|106185|106135|106177.6|106127.6|58
1727986150000|2024-10-03 20:09:10|106184.7|106134.7|106180.4|106130.4|106184.7|106134.7|106177|106127|44
1727986160000|2024-10-03 20:09:20|106180.1|106130.1|106182.4|106132.4|106183.2|106133.2|106177.7|106127.7|50
1727986170000|2024-10-03 20:09:30|106184.6|106134.6|106180.7|106130.7|106184.6|106134.6|106178.4|106128.4|50
1727986180000|2024-10-03 20:09:40|106180.4|106130.4|106181.1|106131.1|106184.5|106134.5|106178.2|106128.2|36
1727986190000|2024-10-03 20:09:50|106181.3|106131.3|106180.4|106130.4|106185.9|106135.9|106180.4|106130.4|66
1727986200000|2024-10-03 20:10:00|106181.4|106131.4|106181.1|106131.1|106182.2|106132.2|106181|106131|7
1727986210000|2024-10-03 20:10:10|106181.3|106131.3|106180.2|106130.2|106181.3|106131.3|106180.2|106130.2|4
1727986220000|2024-10-03 20:10:20|106180.1|106130.1|106180.3|106130.3|106180.3|106130.3|106180.1|106130.1|3
1727986230000|2024-10-03 20:10:30|106180.5|106130.5|106183.3|106133.3|106184.6|106134.6|106180.4|106130.4|15
1727986240000|2024-10-03 20:10:40|106183.8|106133.8|106183.8|106133.8|106183.8|106133.8|106183.6|106133.6|5
1727986250000|2024-10-03 20:10:50|106183.7|106133.7|106183.3|106133.3|106183.9|106133.9|106183.3|106133.3|4
1727986260000|2024-10-03 20:11:00|106183.2|106133.2|106178.9|106128.9|106183.2|106133.2|106178.9|106128.9|18
1727986270000|2024-10-03 20:11:10|106179.3|106129.3|106178.7|106128.7|106179.3|106129.3|106178.7|106128.7|5
1727986290000|2024-10-03 20:11:30|106179.4|106129.4|106179.2|106129.2|106179.4|106129.4|106179.2|106129.2|4
1727986300000|2024-10-03 20:11:40|106179.3|106129.3|106179.7|106129.7|106179.8|106129.8|106179.3|106129.3|4
1727986310000|2024-10-03 20:11:50|106179.8|106129.8|106180.7|106130.7|106182.2|106132.2|106175.6|106125.6|19
1727986320000|2024-10-03 20:12:00|106181.2|106131.2|106177.5|106127.5|106186.9|106136.9|106174.8|106124.8|37
1727986330000|2024-10-03 20:12:10|106175.6|106125.6|106180.6|106130.6|106181|106131|106173.4|106123.4|29
1727986340000|2024-10-03 20:12:20|106180.1|106130.1|106178.9|106128.9|106181|106131|106172.8|106122.8|22
1727986350000|2024-10-03 20:12:30|106180.2|106130.2|106176.9|106126.9|106184.8|106134.8|106173.7|106123.7|50
1727986360000|2024-10-03 20:12:40|106176|106126|106176.4|106126.4|106177.4|106127.4|106174.5|106124.5|18
1727986370000|2024-10-03 20:12:50|106176.5|106126.5|106172.7|106122.7|106176.7|106126.7|106172.7|106122.7|8
1727986380000|2024-10-03 20:13:00|106174.2|106124.2|106180.4|106130.4|106182.7|106132.7|106173.6|106123.6|35
1727986390000|2024-10-03 20:13:10|106180.3|106130.3|106181.3|106131.3|106181.9|106131.9|106177.4|106127.4|10
1727986400000|2024-10-03 20:13:20|106180.8|106130.8|106180.9|106130.9|106180.9|106130.9|106180.8|106130.8|2
1727986410000|2024-10-03 20:13:30|106180.8|106130.8|106182.3|106132.3|106182.8|106132.8|106178|106128|17
1727986420000|2024-10-03 20:13:40|106182.7|106132.7|106181.8|106131.8|106185.6|106135.6|106179.5|106129.5|22
1727986430000|2024-10-03 20:13:50|106181.3|106131.3|106181.2|106131.2|106182.1|106132.1|106181.2|106131.2|5
1727986440000|2024-10-03 20:14:00|106181.3|106131.3|106181.4|106131.4|106181.4|106131.4|106181.1|106131.1|6
1727986450000|2024-10-03 20:14:10|106181|106131|106180.8|106130.8|106181|106131|106180.8|106130.8|2
1727986460000|2024-10-03 20:14:20|106180.7|106130.7|106180.8|106130.8|106180.9|106130.9|106180.7|106130.7|4
1727986470000|2024-10-03 20:14:30|106180.7|106130.7|106176|106126|106183.1|106144.9|106169.9|106126|8
1727986480000|2024-10-03 20:14:40|106178|106128|106177.2|106127.2|106178|106128|106173.8|106123.8|37
1727986490000|2024-10-03 20:14:50|106176.9|106126.9|106180.4|106130.4|106182.5|106132.5|106176.9|106126.9|23
1727986500000|2024-10-03 20:15:00|106179.9|106129.9|106179.7|106129.7|106179.9|106129.9|106176.6|106126.6|11
1727986510000|2024-10-03 20:15:10|106173.9|106123.9|106178|106128|106178.8|106128.8|106173.4|106123.4|13
1727986520000|2024-10-03 20:15:20|106178.2|106128.2|106177.9|106127.9|106178.2|106128.2|106177.9|106127.9|2
1727986530000|2024-10-03 20:15:30|106178|106128|106178|106128|106178|106128|106178|106128|1
1727986540000|2024-10-03 20:15:40|106177.6|106127.6|106178.3|106128.3|106178.3|106128.3|106177.6|106127.6|3
1727986550000|2024-10-03 20:15:50|106178.6|106128.6|106178.3|106128.3|106178.6|106128.6|106178.3|106128.3|3
1727986560000|2024-10-03 20:16:00|106178.5|106128.5|106178.7|106128.7|106178.7|106128.7|106178.5|106128.5|3
1727986570000|2024-10-03 20:16:10|106178.6|106128.6|106178.6|106128.6|106182.7|106132.7|106175.9|106125.9|26
1727986590000|2024-10-03 20:16:30|106178.7|106128.7|106175|106125|106182.5|106132.5|106175|106125|18
1727986600000|2024-10-03 20:16:40|106175.3|106125.3|106177.9|106127.9|106178.6|106128.6|106175.3|106125.3|6
1727986610000|2024-10-03 20:16:50|106177.8|106127.8|106178.1|106128.1|106178.1|106128.1|106177.8|106127.8|4
1727986620000|2024-10-03 20:17:00|106178.2|106128.2|106178.1|106128.1|106178.3|106128.3|106172.6|106122.6|15
1727986630000|2024-10-03 20:17:10|106177.7|106127.7|106177.8|106127.8|106178|106128|106177.7|106127.7|3
1727986640000|2024-10-03 20:17:20|106177.5|106127.5|106182|106132|106182|106132|106174.5|106124.5|11
1727986650000|2024-10-03 20:17:30|106181.1|106131.1|106173.9|106123.9|106181.1|106131.1|106173|106123|18
1727986660000|2024-10-03 20:17:40|106174.2|106124.2|106177.4|106127.4|106182.7|106132.7|106174.2|106124.2|20
1727986670000|2024-10-03 20:17:50|106177.6|106127.6|106181.5|106131.5|106182.5|106132.5|106177.6|106127.6|17
1727986680000|2024-10-03 20:18:00|106181.6|106131.6|106181.9|106131.9|106181.9|106131.9|106181.6|106131.6|2
1727986690000|2024-10-03 20:18:10|106181.6|106131.6|106181.1|106131.1|106184.6|106134.6|106176.7|106126.7|29
1727986700000|2024-10-03 20:18:20|106180.9|106130.9|106180.8|106130.8|106180.9|106130.9|106180.8|106130.8|2
1727986710000|2024-10-03 20:18:30|106180.7|106130.7|106182.1|106132.1|106182.1|106132.1|106175.6|106125.6|12
1727986720000|2024-10-03 20:18:40|106181.9|106131.9|106182.1|106132.1|106182.1|106132.1|106181.9|106131.9|2
1727986730000|2024-10-03 20:18:50|106182.3|106132.3|106182.3|106132.3|106182.3|106132.3|106182.3|106132.3|1
1727986740000|2024-10-03 20:19:00|106182.6|106132.6|106184|106134|106185.2|106135.2|106180.9|106130.9|20
1727986750000|2024-10-03 20:19:10|106183.9|106133.9|106183.9|106133.9|106184.1|106134.1|106178.8|106128.8|14
1727986760000|2024-10-03 20:19:20|106183.3|106133.3|106178.6|106128.6|106183.3|106133.3|106178.6|106128.6|14
1727986770000|2024-10-03 20:19:30|106178.5|106128.5|106174.9|106124.9|106179|106129|106174.9|106124.9|7
1727986780000|2024-10-03 20:19:40|106174.4|106124.4|106174.4|106124.4|106174.6|106124.6|106174.4|106124.4|3
1727986800000|2024-10-03 20:20:00|106173.7|106123.7|106174.1|106124.1|106175.2|106125.2|106173.2|106123.2|9
1727986820000|2024-10-03 20:20:20|106174.5|106124.5|106174.5|106124.5|106174.5|106124.5|106174.5|106124.5|1
1727986830000|2024-10-03 20:20:30|106174.3|106124.3|106176.6|106126.6|106176.6|106126.6|106163.9|106113.9|10
1727986840000|2024-10-03 20:20:40|106176.5|106126.5|106176.5|106126.5|106176.5|106126.5|106176.5|106126.5|1
1727986860000|2024-10-03 20:21:00|106175.9|106125.9|106176|106126|106176.1|106126.1|106175.9|106125.9|3
1727986870000|2024-10-03 20:21:10|106175.9|106125.9|106175.9|106125.9|106175.9|106125.9|106175.9|106125.9|1
1727986880000|2024-10-03 20:21:20|106175.8|106125.8|106176.6|106126.6|106176.6|106126.6|106175.8|106125.8|2
1727986890000|2024-10-03 20:21:30|106176.7|106126.7|106174.2|106124.2|106181.1|106131.1|106171|106121|21
1727986900000|2024-10-03 20:21:40|106174.4|106124.4|106174.2|106124.2|106174.4|106124.4|106174.2|106124.2|5
1727986910000|2024-10-03 20:21:50|106174.6|106124.6|106174.8|106124.8|106175.4|106125.4|106174.4|106124.4|5
1727986920000|2024-10-03 20:22:00|106174.9|106124.9|106174.3|106124.3|106175.1|106125.1|106174.3|106124.3|6
1727986930000|2024-10-03 20:22:10|106173.3|106123.3|106172.1|106122.1|106173.3|106123.3|106172.1|106122.1|6
1727986940000|2024-10-03 20:22:20|106171.7|106121.7|106172.4|106122.4|106172.4|106122.4|106171.7|106121.7|5
1727986950000|2024-10-03 20:22:30|106172.3|106122.3|106170.8|106120.8|106172.6|106122.6|106168.6|106118.6|8
1727986960000|2024-10-03 20:22:40|106170.7|106120.7|106170.9|106120.9|106170.9|106120.9|106170.5|106120.5|4
1727986970000|2024-10-03 20:22:50|106170.7|106120.7|106170.7|106120.7|106171.1|106121.1|106170.7|106120.7|4
1727986980000|2024-10-03 20:23:00|106170.6|106120.6|106174|106124|106174.7|106124.7|106167.4|106117.4|16
1727986990000|2024-10-03 20:23:10|106173.9|106123.9|106172.7|106122.7|106173.9|106123.9|106172.7|106122.7|3
1727987000000|2024-10-03 20:23:20|106172.2|106122.2|106170.8|106120.8|106172.2|106122.2|106170.6|106120.6|5
1727987010000|2024-10-03 20:23:30|106170.9|106120.9|106166.5|106116.5|106171.2|106121.2|106165.6|106115.6|15
1727987020000|2024-10-03 20:23:40|106167.2|106117.2|106158|106108|106170.4|106120.4|106158|106108|17
1727987030000|2024-10-03 20:23:50|106157.8|106107.8|106157.8|106107.8|106157.9|106107.9|106157.8|106107.8|3
1727987040000|2024-10-03 20:24:00|106157.6|106107.6|106156.6|106106.6|106157.6|106107.6|106156.5|106106.5|4
1727987050000|2024-10-03 20:24:10|106156.7|106106.7|106156.7|106106.7|106156.7|106106.7|106156.7|106106.7|1
1727987060000|2024-10-03 20:24:20|106156|106106|106162.7|106112.7|106162.7|106112.7|106156|106106|24
1727987070000|2024-10-03 20:24:30|106162.4|106112.4|106162.1|106112.1|106162.9|106112.9|106158.8|106108.8|15
1727987080000|2024-10-03 20:24:40|106157.7|106107.7|106160.4|106110.4|106160.4|106110.4|106157.7|106107.7|6
1727987090000|2024-10-03 20:24:50|106161.5|106111.5|106159.2|106109.2|106161.5|106111.5|106158.4|106108.4|7
1727987100000|2024-10-03 20:25:00|106159.4|106109.4|106158.2|106108.2|106159.4|106109.4|106158.2|106108.2|5
1727987110000|2024-10-03 20:25:10|106158.3|106108.3|106158|106108|106158.3|106108.3|106157.9|106107.9|4
1727987120000|2024-10-03 20:25:20|106157|106107|106156.5|106106.5|106157.2|106107.2|106156.1|106106.1|6
1727987130000|2024-10-03 20:25:30|106156.4|106106.4|106156.6|106106.6|106156.6|106106.6|106156.4|106106.4|2
1727987140000|2024-10-03 20:25:40|106156.7|106106.7|106160.7|106110.7|106163.1|106113.1|106156.7|106106.7|18
1727987150000|2024-10-03 20:25:50|106160.4|106110.4|106160.5|106110.5|106160.8|106110.8|106160.4|106110.4|6
1727987160000|2024-10-03 20:26:00|106160.6|106110.6|106160.5|106110.5|106160.6|106110.6|106160.5|106110.5|2
1727987170000|2024-10-03 20:26:10|106159.4|106109.4|106159.4|106109.4|106159.4|106109.4|106159.4|106109.4|1
1727987180000|2024-10-03 20:26:20|106159.8|106109.8|106159.8|106109.8|106159.8|106109.8|106159.8|106109.8|1
1727987190000|2024-10-03 20:26:30|106159.9|106109.9|106159.3|106109.3|106159.9|106109.9|106156.2|106106.2|11
1727987200000|2024-10-03 20:26:40|106159.4|106109.4|106129.8|106079.8|106159.4|106109.4|106128.3|106078.3|40
1727987210000|2024-10-03 20:26:50|106129.3|106079.3|106129.9|106079.9|106130.5|106080.5|106129.3|106079.3|5
1727987220000|2024-10-03 20:27:00|106129.4|106079.4|106128.3|106078.3|106129.9|106079.9|106127.5|106077.5|27
1727987230000|2024-10-03 20:27:10|106128.2|106078.2|106128.2|106078.2|106128.5|106078.5|106127.7|106077.7|7
1727987240000|2024-10-03 20:27:20|106128.1|106078.1|106127.8|106077.8|106128.6|106078.6|106125.4|106075.4|15
1727987250000|2024-10-03 20:27:30|106127.9|106077.9|106125.4|106075.4|106127.9|106077.9|106124.9|106074.9|8
1727987260000|2024-10-03 20:27:40|106125.5|106075.5|106125.9|106075.9|106126.3|106076.3|106125.5|106075.5|4
1727987270000|2024-10-03 20:27:50|106125.7|106075.7|106128|106078|106128|106078|106123|106073|29
1727987280000|2024-10-03 20:28:00|106128.6|106078.6|106127.3|106077.3|106128.6|106078.6|106125.8|106075.8|21
1727987290000|2024-10-03 20:28:10|106126.8|106076.8|106125.8|106075.8|106128.6|106078.6|106125.7|106075.7|51
1727987300000|2024-10-03 20:28:20|106126.2|106076.2|106127|106077|106127.3|106077.3|106125.7|106075.7|10
1727987310000|2024-10-03 20:28:30|106127.1|106077.1|106126.9|106076.9|106127.1|106077.1|106126.9|106076.9|3
1727987320000|2024-10-03 20:28:40|106127.2|106077.2|106128.6|106078.6|106129.1|106079.1|106127.2|106077.2|15
1727987330000|2024-10-03 20:28:50|106128.4|106078.4|106127.8|106077.8|106129.4|106079.4|106127.4|106077.4|9
1727987340000|2024-10-03 20:29:00|106127.6|106077.6|106127.4|106077.4|106127.6|106077.6|106127.3|106077.3|4
1727987350000|2024-10-03 20:29:10|106128.3|106078.3|106124.9|106074.9|106129.1|106079.1|106124.4|106074.4|48
1727987360000|2024-10-03 20:29:20|106124.5|106074.5|106126.7|106076.7|106126.8|106076.8|106124.5|106074.5|16
1727987370000|2024-10-03 20:29:30|106125.4|106075.4|106123.8|106073.8|106127.1|106077.1|106123.4|106073.4|32
1727987380000|2024-10-03 20:29:40|106123.4|106073.4|106128.6|106078.6|106129.3|106079.3|106123.4|106073.4|39
1727987390000|2024-10-03 20:29:50|106129.1|106079.1|106128.4|106078.4|106129.8|106079.8|106127.6|106077.6|48
1727987400000|2024-10-03 20:30:00|106129.3|106079.3|106128.8|106078.8|106129.4|106079.4|106126.7|106076.7|31
1727987410000|2024-10-03 20:30:10|106127.9|106077.9|106126|106076|106129.9|106079.9|106126|106076|16
1727987420000|2024-10-03 20:30:20|106125.9|106075.9|106133|106083|106133.7|106083.7|106124.6|106074.6|30
1727987430000|2024-10-03 20:30:30|106132.7|106082.7|106130|106080|106135.4|106085.4|106128.9|106078.9|25
1727987440000|2024-10-03 20:30:40|106130.9|106080.9|106129.2|106079.2|106130.9|106080.9|106128.8|106078.8|9
1727987450000|2024-10-03 20:30:50|106128.9|106078.9|106128.9|106078.9|106129|106079|106128.9|106078.9|3
1727987460000|2024-10-03 20:31:00|106129|106079|106131.3|106081.3|106132.2|106082.2|106128.7|106078.7|33
1727987470000|2024-10-03 20:31:10|106131.4|106081.4|106131.4|106081.4|106132.3|106082.3|106131.3|106081.3|8
1727987480000|2024-10-03 20:31:20|106131.3|106081.3|106131|106081|106131.3|106081.3|106130.9|106080.9|5
1727987490000|2024-10-03 20:31:30|106131.2|106081.2|106129.7|106079.7|106131.2|106081.2|106129.7|106079.7|2
1727987500000|2024-10-03 20:31:40|106128.6|106078.6|106133|106083|106135.3|106085.3|106128.6|106078.6|26
1727987510000|2024-10-03 20:31:50|106133.2|106083.2|106130.6|106080.6|106134.1|106084.1|106129.1|106079.1|22
1727987520000|2024-10-03 20:32:00|106130.9|106080.9|106134.7|106084.7|106135.3|106085.3|106129.2|106079.2|18
1727987530000|2024-10-03 20:32:10|106134.6|106084.6|106134.6|106084.6|106136.4|106086.4|106133.6|106083.6|17
1727987540000|2024-10-03 20:32:20|106135.1|106085.1|106134|106084|106137.4|106087.4|106132.6|106082.6|29
1727987550000|2024-10-03 20:32:30|106134.6|106084.6|106134|106084|106135.9|106085.9|106133|106083|21
1727987560000|2024-10-03 20:32:40|106133.6|106083.6|106135|106085|106135.6|106085.6|106131.5|106081.5|25
1727987570000|2024-10-03 20:32:50|106134.6|106084.6|106134.7|106084.7|106135.5|106085.5|106132.6|106082.6|15
1727987580000|2024-10-03 20:33:00|106135|106085|106135.8|106085.8|106137.4|106087.4|106135|106085|21
1727987590000|2024-10-03 20:33:10|106136|106086|106136.7|106086.7|106137.7|106087.7|106136|106086|14
1727987600000|2024-10-03 20:33:20|106136.4|106086.4|106136.1|106086.1|106137.3|106087.3|106135|106085|17
1727987610000|2024-10-03 20:33:30|106135.6|106085.6|106135.5|106085.5|106136.8|106086.8|106133.9|106083.9|18
1727987620000|2024-10-03 20:33:40|106134.8|106084.8|106135.3|106085.3|106135.6|106085.6|106132.9|106082.9|19
1727987630000|2024-10-03 20:33:50|106135.7|106085.7|106134.2|106084.2|106136.3|106086.3|106133.4|106083.4|21
1727987640000|2024-10-03 20:34:00|106135.1|106085.1|106138.8|106088.8|106138.8|106088.8|106134.3|106084.3|24
1727987650000|2024-10-03 20:34:10|106138.1|106088.1|106136.8|106086.8|106138.9|106088.9|106136.8|106086.8|17
1727987660000|2024-10-03 20:34:20|106135.5|106085.5|106134.7|106084.7|106136.9|106086.9|106134.3|106084.3|16
1727987670000|2024-10-03 20:34:30|106135.7|106085.7|106135.5|106085.5|106136.9|106086.9|106134.9|106084.9|20
1727987680000|2024-10-03 20:34:40|106136.2|106086.2|106139.9|106089.9|106141|106091|106133.4|106083.4|26
1727987690000|2024-10-03 20:34:50|106140.2|106090.2|106145.4|106095.4|106147.5|106097.5|106139.2|106089.2|23
1727987700000|2024-10-03 20:35:00|106145.8|106095.8|106152.4|106102.4|106154.4|106104.4|106145.8|106095.8|31
1727987710000|2024-10-03 20:35:10|106151.4|106101.4|106156.9|106106.9|106158.4|106108.4|106148.5|106098.5|31
1727987720000|2024-10-03 20:35:20|106156.2|106106.2|106156.9|106106.9|106158.6|106108.6|106153.3|106103.3|27
1727987730000|2024-10-03 20:35:30|106157|106107|106161.8|106111.8|106163.7|106113.7|106154.6|106104.6|44
1727987740000|2024-10-03 20:35:40|106162.6|106112.6|106161.3|106111.3|106165|106115|106160.1|106110.1|26
1727987750000|2024-10-03 20:35:50|106161.2|106111.2|106163.8|106113.8|106163.8|106113.8|106159|106109|22
1727987760000|2024-10-03 20:36:00|106163.5|106113.5|106162.2|106112.2|106164.7|106114.7|106158.6|106108.6|35
1727987770000|2024-10-03 20:36:10|106161.5|106111.5|106164.2|106114.2|106165.5|106115.5|106159.6|106109.6|23
1727987780000|2024-10-03 20:36:20|106163.9|106113.9|106155.8|106105.8|106163.9|106113.9|106152.6|106102.6|29
1727987790000|2024-10-03 20:36:30|106158.3|106108.3|106155.4|106105.4|106160|106110|106155.4|106105.4|23
1727987800000|2024-10-03 20:36:40|106154.8|106104.8|106154.5|106104.5|106155.1|106105.1|106152.4|106102.4|19
1727987810000|2024-10-03 20:36:50|106153.5|106103.5|106159.4|106109.4|106160.1|106110.1|106153|106103|38
1727987820000|2024-10-03 20:37:00|106158.9|106108.9|106156.7|106106.7|106159.8|106109.8|106155.3|106105.3|20
1727987830000|2024-10-03 20:37:10|106155.8|106105.8|106161.2|106111.2|106161.7|106111.7|106155.1|106105.1|25
1727987840000|2024-10-03 20:37:20|106161.3|106111.3|106164|106114|106164.3|106114.3|106161.3|106111.3|16
1727987850000|2024-10-03 20:37:30|106164.3|106114.3|106162|106112|106165.7|106115.7|106160.8|106110.8|19
1727987860000|2024-10-03 20:37:40|106163.1|106113.1|106163.6|106113.6|106164.5|106114.5|106161.3|106111.3|24
1727987870000|2024-10-03 20:37:50|106164.1|106114.1|106165.1|106115.1|106166.9|106116.9|106163.6|106113.6|19
1727987880000|2024-10-03 20:38:00|106167.2|106117.2|106167.8|106117.8|106167.8|106117.8|106163.3|106113.3|24
1727987890000|2024-10-03 20:38:10|106167.3|106117.3|106165.1|106115.1|106168.2|106118.2|106163.7|106113.7|26
1727987900000|2024-10-03 20:38:20|106165.3|106115.3|106165.4|106115.4|106166.6|106116.6|106165|106115|20
1727987910000|2024-10-03 20:38:30|106165.2|106115.2|106165.5|106115.5|106166.1|106116.1|106163.4|106113.4|18
1727987920000|2024-10-03 20:38:40|106165.2|106115.2|106162.9|106112.9|106166.8|106116.8|106162.8|106112.8|20
1727987930000|2024-10-03 20:38:50|106161.9|106111.9|106165.5|106115.5|106167.9|106117.9|106161.9|106111.9|30
1727987940000|2024-10-03 20:39:00|106165.1|106115.1|106166.6|106116.6|106167.9|106117.9|106165.1|106115.1|16
1727987950000|2024-10-03 20:39:10|106166.9|106116.9|106169.5|106119.5|106169.7|106119.7|106166|106116|19
1727987960000|2024-10-03 20:39:20|106170.4|106120.4|106168|106118|106171.7|106121.7|106168|106118|13
1727987970000|2024-10-03 20:39:30|106168.5|106118.5|106171|106121|106171.5|106121.5|106168|106118|21
1727987980000|2024-10-03 20:39:40|106171.1|106121.1|106166|106116|106171.1|106121.1|106164.6|106114.6|24
1727987990000|2024-10-03 20:39:50|106166.2|106116.2|106168.4|106118.4|106169.9|106119.9|106164.5|106114.5|21
1727988000000|2024-10-03 20:40:00|106168.8|106118.8|106167.6|106117.6|106170.6|106120.6|106167.6|106117.6|20
1727988010000|2024-10-03 20:40:10|106167.3|106117.3|106171.7|106121.7|106172.1|106122.1|106165.6|106115.6|37
1727988020000|2024-10-03 20:40:20|106171.2|106121.2|106169.9|106119.9|106172.2|106122.2|106169.5|106119.5|17
1727988030000|2024-10-03 20:40:30|106170.1|106120.1|106169.1|106119.1|106172|106122|106169.1|106119.1|29
1727988040000|2024-10-03 20:40:40|106168.1|106118.1|106169.8|106119.8|106171.5|106121.5|106167.1|106117.1|26
1727988050000|2024-10-03 20:40:50|106169.4|106119.4|106171.7|106121.7|106171.7|106121.7|106169.4|106119.4|14
1727988060000|2024-10-03 20:41:00|106171.3|106121.3|106170.7|106120.7|106172.3|106122.3|106169.7|106119.7|17
1727988070000|2024-10-03 20:41:10|106171.4|106121.4|106174.3|106124.3|106174.7|106124.7|106171.3|106121.3|30
1727988080000|2024-10-03 20:41:20|106174.4|106124.4|106174.7|106124.7|106175.4|106125.4|106172.5|106122.5|36
1727988090000|2024-10-03 20:41:30|106174.4|106124.4|106174.2|106124.2|106175.2|106125.2|106173.4|106123.4|24
1727988100000|2024-10-03 20:41:40|106174.7|106124.7|106171.2|106121.2|106175|106125|106168.8|106118.8|38
1727988110000|2024-10-03 20:41:50|106171.7|106121.7|106171.9|106121.9|106173.3|106123.3|106171|106121|35
1727988120000|2024-10-03 20:42:00|106172.3|106122.3|106174.4|106124.4|106174.5|106124.5|106170.1|106120.1|22
1727988130000|2024-10-03 20:42:10|106173.3|106123.3|106173|106123|106174.9|106124.9|106172.2|106122.2|26
1727988140000|2024-10-03 20:42:20|106172.8|106122.8|106174.8|106124.8|106175.7|106125.7|106172.8|106122.8|24
1727988150000|2024-10-03 20:42:30|106175.4|106125.4|106175.1|106125.1|106177.6|106127.6|106174.6|106124.6|28
1727988160000|2024-10-03 20:42:40|106175.3|106125.3|106175|106125|106176|106126|106174|106124|31
1727988170000|2024-10-03 20:42:50|106174.8|106124.8|106174.8|106124.8|106175.7|106125.7|106173.2|106123.2|33
1727988180000|2024-10-03 20:43:00|106175.4|106125.4|106175.1|106125.1|106175.9|106125.9|106173.2|106123.2|21
1727988190000|2024-10-03 20:43:10|106174.2|106124.2|106173.1|106123.1|106175.5|106125.5|106171.1|106121.1|29
1727988200000|2024-10-03 20:43:20|106173|106123|106175.5|106125.5|106176.1|106126.1|106172.8|106122.8|30
1727988210000|2024-10-03 20:43:30|106175.4|106125.4|106174.9|106124.9|106176.4|106126.4|106174.1|106124.1|26
1727988220000|2024-10-03 20:43:40|106175.8|106125.8|106175.5|106125.5|106176.8|106126.8|106173.9|106123.9|25
1727988230000|2024-10-03 20:43:50|106175.6|106125.6|106175|106125|106177|106127|106174|106124|30
1727988240000|2024-10-03 20:44:00|106174.6|106124.6|106175.6|106125.6|106176|106126|106173.3|106123.3|29
1727988250000|2024-10-03 20:44:10|106175.7|106125.7|106176.2|106126.2|106178.5|106128.5|106175.7|106125.7|33
1727988260000|2024-10-03 20:44:20|106175.4|106125.4|106171.7|106121.7|106177.3|106127.3|106170.6|106120.6|39
1727988270000|2024-10-03 20:44:30|106171.9|106121.9|106171.6|106121.6|106173.4|106123.4|106170.2|106120.2|31
1727988280000|2024-10-03 20:44:40|106172|106122|106173.4|106123.4|106173.7|106123.7|106170.8|106120.8|25
1727988290000|2024-10-03 20:44:50|106173.1|106123.1|106173.5|106123.5|106173.8|106123.8|106172.7|106122.7|19
1727988300000|2024-10-03 20:45:00|106173.1|106123.1|106178.8|106128.8|106181.8|106131.8|106166.7|106116.7|56
1727988310000|2024-10-03 20:45:10|106177.3|106127.3|106176.7|106126.7|106178.5|106128.5|106175.4|106125.4|36
1727988320000|2024-10-03 20:45:20|106177.7|106127.7|106174|106124|106178|106128|106173|106123|48
1727988330000|2024-10-03 20:45:30|106174.2|106124.2|106171.9|106121.9|106175.3|106125.3|106170.1|106120.1|57
1727988340000|2024-10-03 20:45:40|106172.3|106122.3|106172.6|106122.6|106174.1|106124.1|106171.9|106121.9|58
1727988350000|2024-10-03 20:45:50|106173.7|106123.7|106170.5|106120.5|106175.1|106125.1|106170.2|106120.2|46
1727988360000|2024-10-03 20:46:00|106170.6|106120.6|106183.2|106133.2|106186.4|106136.4|106167.8|106117.8|46
1727988370000|2024-10-03 20:46:10|106183.6|106133.6|106188.7|106138.7|106191.6|106141.6|106183|106133|61
1727988380000|2024-10-03 20:46:20|106188.4|106138.4|106189|106139|106192.4|106142.4|106185.9|106135.9|59
1727988390000|2024-10-03 20:46:30|106188.6|106138.6|106187.5|106137.5|106189.4|106139.4|106186.3|106136.3|66
1727988400000|2024-10-03 20:46:40|106186.8|106136.8|106186.7|106136.7|106189.2|106139.2|106186.2|106136.2|54
1727988410000|2024-10-03 20:46:50|106188|106138|106184.9|106134.9|106189.7|106139.7|106184.8|106134.8|54
1727988420000|2024-10-03 20:47:00|106184.7|106134.7|106183.7|106133.7|106185.9|106135.9|106181.6|106131.6|49
1727988430000|2024-10-03 20:47:10|106183.4|106133.4|106178.4|106128.4|106185.1|106135.1|106177.2|106127.2|60
1727988440000|2024-10-03 20:47:20|106178.5|106128.5|106179.9|106129.9|106182.3|106132.3|106178.5|106128.5|48
1727988450000|2024-10-03 20:47:30|106178.2|106128.2|106179.2|106129.2|106183.2|106133.2|106178.2|106128.2|34
1727988460000|2024-10-03 20:47:40|106178.5|106128.5|106178|106128|106180.1|106130.1|106176.9|106126.9|37
1727988470000|2024-10-03 20:47:50|106178.1|106128.1|106179.4|106129.4|106180.6|106130.6|106176.7|106126.7|41
1727988480000|2024-10-03 20:48:00|106179|106129|106178.7|106128.7|106180.3|106130.3|106177.9|106127.9|25
1727988490000|2024-10-03 20:48:10|106179.1|106129.1|106180.9|106130.9|106182.8|106132.8|106179.1|106129.1|24
1727988500000|2024-10-03 20:48:20|106180.4|106130.4|106179.1|106129.1|106180.4|106130.4|106177.9|106127.9|26
1727988510000|2024-10-03 20:48:30|106178.7|106128.7|106180.8|106130.8|106180.8|106130.8|106177|106127|32
1727988520000|2024-10-03 20:48:40|106181|106131|106178.8|106128.8|106181|106131|106177.6|106127.6|34
1727988530000|2024-10-03 20:48:50|106178.7|106128.7|106175.1|106125.1|106179.4|106129.4|106175.1|106125.1|33
1727988540000|2024-10-03 20:49:00|106176.9|106126.9|106175.2|106125.2|106177.1|106127.1|106173.1|106123.1|29
1727988550000|2024-10-03 20:49:10|106174.9|106124.9|106176.3|106126.3|106178.7|106128.7|106174.6|106124.6|30
1727988560000|2024-10-03 20:49:20|106176.4|106126.4|106177|106127|106179|106129|106175.9|106125.9|40
1727988570000|2024-10-03 20:49:30|106176.9|106126.9|106176.3|106126.3|106177.4|106127.4|106175.3|106125.3|26
1727988580000|2024-10-03 20:49:40|106176.9|106126.9|106176.7|106126.7|106178|106128|106175.5|106125.5|36
1727988590000|2024-10-03 20:49:50|106177.8|106127.8|106176.7|106126.7|106178.9|106128.9|106175.6|106125.6|31
1727988600000|2024-10-03 20:50:00|106175.6|106125.6|106173.9|106123.9|106179.4|106129.4|106171.9|106121.9|42
1727988610000|2024-10-03 20:50:10|106176.5|106126.5|106175.1|106125.1|106179.5|106129.5|106172.1|106122.1|33
1727988620000|2024-10-03 20:50:20|106175.3|106125.3|106174.9|106124.9|106176.2|106126.2|106169|106119|29
1727988630000|2024-10-03 20:50:30|106175.4|106125.4|106177.4|106127.4|106177.9|106127.9|106173.9|106123.9|21
1727988640000|2024-10-03 20:50:40|106177.5|106127.5|106171.8|106121.8|106177.5|106127.5|106169.9|106119.9|41
1727988650000|2024-10-03 20:50:50|106171.6|106121.6|106171.3|106121.3|106176.5|106126.5|106168.4|106118.4|34
1727988660000|2024-10-03 20:51:00|106171.1|106121.1|106173.8|106123.8|106174.9|106124.9|106167.9|106117.9|22
1727988670000|2024-10-03 20:51:10|106174.4|106124.4|106175.1|106125.1|106177.1|106127.1|106169.3|106119.3|17
1727988680000|2024-10-03 20:51:20|106173|106123|106167|106117|106176.1|106126.1|106167|106117|18
1727988690000|2024-10-03 20:51:30|106175.1|106125.1|106174|106124|106175.1|106125.1|106165.7|106115.7|25
1727988700000|2024-10-03 20:51:40|106174.1|106124.1|106171.2|106121.2|106176.5|106126.5|106167.5|106117.5|28
1727988710000|2024-10-03 20:51:50|106172.1|106122.1|106171.6|106121.6|106173.6|106123.6|106170|106120|16
1727988720000|2024-10-03 20:52:00|106172.6|106122.6|106171.8|106121.8|106174.3|106124.3|106169.7|106119.7|21
1727988730000|2024-10-03 20:52:10|106170.5|106120.5|106171.1|106121.1|106178|106128|106163.3|106113.3|31
1727988740000|2024-10-03 20:52:20|106171.8|106121.8|106174|106124|106182|106132|106166|106116|35
1727988750000|2024-10-03 20:52:30|106174.4|106124.4|106175.7|106125.7|106175.8|106125.8|106172.4|106122.4|25
1727988760000|2024-10-03 20:52:40|106176.4|106126.4|106174.5|106124.5|106179.6|106129.6|106168.7|106118.7|19
1727988770000|2024-10-03 20:52:50|106173.4|106123.4|106175|106125|106180.2|106130.2|106171.7|106121.7|30
1727988780000|2024-10-03 20:53:00|106175.6|106125.6|106167.4|106117.4|106180.8|106130.8|106167.4|106117.4|37
1727988790000|2024-10-03 20:53:10|106167.1|106117.1|106174|106124|106182.6|106132.6|106165.6|106115.6|36
1727988800000|2024-10-03 20:53:20|106167.4|106117.4|106174.4|106124.4|106181.7|106131.7|106167.3|106117.3|37
1727988810000|2024-10-03 20:53:30|106174.5|106124.5|106162|106112|106182.2|106132.2|106156.5|106106.5|24
1727988820000|2024-10-03 20:53:40|106156.7|106106.7|106172.3|106122.3|106172.8|106122.8|106153.7|106103.7|40
1727988830000|2024-10-03 20:53:50|106172.9|106122.9|106169.2|106119.2|106174.4|106124.4|106163.2|106113.2|47
1727988840000|2024-10-03 20:54:00|106170.2|106120.2|106167.3|106117.3|106170.5|106120.5|106162|106112|41
1727988850000|2024-10-03 20:54:10|106166.2|106116.2|106167.3|106117.3|106168.6|106118.6|106165.6|106115.6|30
1727988860000|2024-10-03 20:54:20|106168.2|106118.2|106167.2|106117.2|106168.2|106118.2|106163.6|106113.6|27
1727988870000|2024-10-03 20:54:30|106167.8|106117.8|106167.5|106117.5|106168.4|106118.4|106166.4|106116.4|25
1727988880000|2024-10-03 20:54:40|106166.8|106116.8|106167|106117|106169.1|106119.1|106165|106115|29
1727988890000|2024-10-03 20:54:50|106167.8|106117.8|106168.8|106118.8|106170.6|106120.6|106161.9|106111.9|43
1727988900000|2024-10-03 20:55:00|106168.3|106118.3|106165.5|106115.5|106171.2|106121.2|106164|106114|31
1727988910000|2024-10-03 20:55:10|106165.1|106115.1|106165|106115|106170.8|106120.8|106164.8|106114.8|29
1727988920000|2024-10-03 20:55:20|106165.6|106115.6|106164.7|106114.7|106166.9|106116.9|106163.6|106113.6|25
1727988930000|2024-10-03 20:55:30|106165.9|106115.9|106172.3|106122.3|106172.5|106122.5|106159.9|106109.9|31
1727988940000|2024-10-03 20:55:40|106170.7|106120.7|106164.8|106114.8|106172.7|106122.7|106161.9|106111.9|33
1727988950000|2024-10-03 20:55:50|106165.8|106115.8|106169.8|106119.8|106169.8|106119.8|106164|106114|25
1727988960000|2024-10-03 20:56:00|106168.9|106118.9|106164.5|106114.5|106170.1|106120.1|106164.2|106114.2|29
1727988970000|2024-10-03 20:56:10|106163.9|106113.9|106163.5|106113.5|106170.3|106120.3|106162.5|106112.5|26
1727988980000|2024-10-03 20:56:20|106161.8|106111.8|106145|106095|106188.5|106114.7|106143.9|106046.5|44
1727988990000|2024-10-03 20:56:30|106144.1|106094.1|106189.2|106043.9|106190.6|106099.6|106139.9|106041.3|62
1727989000000|2024-10-03 20:56:40|106188.3|106045.9|106188.9|106052.6|106191.7|106054.3|106182.3|106036|55
1727989010000|2024-10-03 20:56:50|106190.1|106053.5|106190.8|106034.9|106192.6|106056.7|106183|106034.9|57
1727989020000|2024-10-03 20:57:00|106185.4|106036.4|106197.7|106043.6|106200.9|106054.4|106183.3|105997.2|59
1727989030000|2024-10-03 20:57:10|106196.3|106041.4|106199.6|106031.6|106210.6|106046.3|106196.3|106008.3|59
1727989040000|2024-10-03 20:57:20|106199.9|106032.7|106194.9|106028.7|106203.2|106032.7|106194.9|106006|56
1727989050000|2024-10-03 20:57:30|106197.5|106029.9|106194.3|106016.2|106199.7|106030.9|106192.7|105999.7|64
1727989060000|2024-10-03 20:57:40|106191.2|106012|106193.4|106005.1|106197.8|106022.5|106186.3|105992.7|56
1727989070000|2024-10-03 20:57:50|106191.3|106018.7|106191.4|106018.9|106198.1|106020.6|106188|105994.9|60
1727989080000|2024-10-03 20:58:00|106192.2|106017.3|106191.5|106019|106196.4|106020|106187.3|105996.9|61
1727989090000|2024-10-03 20:58:10|106191.4|106003|106194.5|106002.4|106196.1|106021.3|106185.7|105992.1|57
1727989100000|2024-10-03 20:58:20|106194.9|106009.8|106192.3|105998.8|106195.9|106020|106188.7|105991|58
1727989110000|2024-10-03 20:58:30|106191.6|106000.2|106192.7|106009.9|106199.5|106020.4|106188|105999.6|58
1727989120000|2024-10-03 20:58:40|106191.7|106012.1|106190.5|106020.1|106197.1|106021.4|106186.5|106002.1|57
1727989130000|2024-10-03 20:58:50|106189.9|106017|106187.9|106022|106193.6|106022.6|106186.5|105993.1|53
1727989140000|2024-10-03 20:59:00|106192.1|106024|106192.4|106026.6|106195.3|106027.6|106184.8|106005.2|43
1727989150000|2024-10-03 20:59:10|106192.8|106026.8|106197.1|106000.8|106198.8|106028.5|106190.7|105999|27
1727989160000|2024-10-03 20:59:20|106197.7|106001.2|106192.9|106013.8|106199.5|106014.6|106192.9|106000.6|31
1727989170000|2024-10-03 20:59:30|106200.9|106000.9|106197.7|106010|106201|106010.4|106197.7|106000.6|27
1727989180000|2024-10-03 20:59:40|106197.3|106004.6|106198|106008.7|106200.3|106009.6|106192.8|105992.8|18
1727989190000|2024-10-03 20:59:50|106197.9|106008.4|106189.7|105989.7|106207.6|106008.8|106189.7|105989.7|22
1727989200000|2024-10-03 21:00:00|106224.7|106024.7|106224.7|106024.7|106224.7|106024.7|106224.7|106024.7|1
1727989220000|2024-10-03 21:00:20|106193.1|105993.1|106193.1|105993.1|106193.1|105993.1|106193.1|105993.1|1
1727989230000|2024-10-03 21:00:30|106194|105994|106194|105994|106194|105994|106194|105994|1
1727989260000|2024-10-03 21:01:00|106192|105992|106192|105992|106192|105992|106192|105992|1
1727989280000|2024-10-03 21:01:20|106196.4|105996.4|106196.4|105996.4|106196.4|105996.4|106196.4|105996.4|1
1727989290000|2024-10-03 21:01:30|106219.1|106019.1|106216.9|106016.9|106219.1|106019.1|106216.9|106016.9|4
1727989300000|2024-10-03 21:01:40|106227.1|106027.1|106219.1|106019.1|106227.1|106027.1|106219.1|106019.1|2
1727992740000|2024-10-03 21:59:00|106123.8|105923.8|106130.7|105930.7|106130.7|105930.7|106123.8|105923.8|2
1727992770000|2024-10-03 21:59:30|106116.7|105916.7|106119|105919|106119|105919|106116.7|105916.7|4
1727992780000|2024-10-03 21:59:40|106127.8|105927.8|106130.5|105930.5|106130.5|105930.5|106099.1|105899.1|7
1727992790000|2024-10-03 21:59:50|106122|105922|106107|105907|106122|105922|106107|105907|5
1727992800000|2024-10-03 22:00:00|106119.5|105919.5|106142.4|105942.4|106145.5|105945.5|106119.5|105919.5|9
1727992810000|2024-10-03 22:00:10|106140.7|105940.7|106172.8|105972.8|106172.8|105972.8|106117.7|105917.7|41
1727992820000|2024-10-03 22:00:20|106173|105973|106134|105934|106173|105973|106079.9|105879.9|28
1727992830000|2024-10-03 22:00:30|106135.1|105935.1|106123.2|105923.2|106136.5|105936.5|106117.1|105917.1|21
1727992840000|2024-10-03 22:00:40|106114.8|105914.8|106182.4|105982.4|106182.4|105982.4|106114.8|105914.8|26
1727992850000|2024-10-03 22:00:50|106184.8|105984.8|106184.8|105984.8|106187.6|105987.6|106164.3|105964.3|26
1727992860000|2024-10-03 22:01:00|106183.9|105983.9|106182.5|105982.5|106184.7|105984.7|106181.8|105981.8|17
1727992870000|2024-10-03 22:01:10|106182.6|105982.6|106182.7|105982.7|106184.4|105984.4|106181.8|105981.8|14
1727992880000|2024-10-03 22:01:20|106182.9|105982.9|106179.9|105979.9|106182.9|105982.9|106179.9|105979.9|19
1727992890000|2024-10-03 22:01:30|106180.3|105980.3|106183.8|105983.8|106183.8|105983.8|106180|105980|7
1727992900000|2024-10-03 22:01:40|106183.7|105983.7|106184.2|105984.2|106185|105985|106183.5|105983.5|15
1727992910000|2024-10-03 22:01:50|106184.3|105984.3|106185.5|105985.5|106185.5|105985.5|106183|105983|20
1727992920000|2024-10-03 22:02:00|106185.6|105985.6|106186.1|105986.1|106186.7|105986.7|106185.1|105985.1|15
1727992930000|2024-10-03 22:02:10|106178.9|105978.9|106186.3|105986.3|106190.9|105990.9|106178.9|105978.9|15
1727992940000|2024-10-03 22:02:20|106186.4|105986.4|106185.8|105985.8|106190.9|105990.9|106185.8|105985.8|13
1727992950000|2024-10-03 22:02:30|106184.8|105984.8|106186|105986|106186.6|105986.6|106180|105980|12
1727992960000|2024-10-03 22:02:40|106185.6|105985.6|106185.8|105985.8|106186.6|105986.6|106185.1|105985.1|9
1727992970000|2024-10-03 22:02:50|106185.7|105985.7|106184.2|105984.2|106185.7|105985.7|106183.1|105983.1|15
1727992980000|2024-10-03 22:03:00|106183.6|105983.6|106173.8|105973.8|106183.6|105983.6|106173.8|105973.8|11
1727992990000|2024-10-03 22:03:10|106173.7|105973.7|106180.7|105980.7|106184.8|105984.8|106173.7|105973.7|14
1727993000000|2024-10-03 22:03:20|106180.4|105980.4|106175.4|105975.4|106182.1|105982.1|106174.6|105974.6|19
1727993010000|2024-10-03 22:03:30|106179.6|105979.6|106178.4|105978.4|106179.9|105979.9|106178.1|105978.1|13
1727993020000|2024-10-03 22:03:40|106178.8|105978.8|106178.9|105978.9|106179.4|105979.4|106178.8|105978.8|8
1727993030000|2024-10-03 22:03:50|106178.4|105978.4|106177.8|105977.8|106178.6|105978.6|106177.6|105977.6|15
1727993040000|2024-10-03 22:04:00|106178.2|105978.2|106178.4|105978.4|106178.5|105978.5|106177.9|105977.9|9
1727993050000|2024-10-03 22:04:10|106178.5|105978.5|106178.2|105978.2|106178.5|105978.5|106178.1|105978.1|5
1727993060000|2024-10-03 22:04:20|106179.3|105979.3|106176.8|105976.8|106179.3|105979.3|106176.8|105976.8|4
1727993070000|2024-10-03 22:04:30|106177.6|105977.6|106178.8|105978.8|106179|105979|106177.5|105977.5|6
1727993080000|2024-10-03 22:04:40|106178.3|105978.3|106177.2|105977.2|106178.3|105978.3|106176.7|105976.7|9
1727993090000|2024-10-03 22:04:50|106177.1|105977.1|106177.8|105977.8|106177.8|105977.8|106176.7|105976.7|6
1727993100000|2024-10-03 22:05:00|106177.1|105977.1|106170.9|105970.9|106177.1|105977.1|106169.3|105969.3|17
1727993110000|2024-10-03 22:05:10|106171|105971|106171.4|105971.4|106172.3|105972.3|106170.3|105970.3|9
1727993120000|2024-10-03 22:05:20|106171.2|105971.2|106172.1|105972.1|106177.1|105977.1|106169.8|105969.8|30
1727993130000|2024-10-03 22:05:30|106172|105972|106172.7|105972.7|106172.7|105972.7|106168.8|105968.8|16
1727993140000|2024-10-03 22:05:40|106172|105972|106170.5|105970.5|106174|105974|106170.2|105970.2|15
1727993150000|2024-10-03 22:05:50|106170.2|105970.2|106172.5|105972.5|106174.7|105974.7|106170.2|105970.2|17
1727993160000|2024-10-03 22:06:00|106172.9|105972.9|106173.1|105973.1|106173.9|105973.9|106172.2|105972.2|8
1727993170000|2024-10-03 22:06:10|106173.4|105973.4|106172.6|105972.6|106176.9|105976.9|106171.5|105971.5|23
1727993180000|2024-10-03 22:06:20|106172.1|105972.1|106171.1|105971.1|106174.1|105974.1|106170.7|105970.7|23
1727993190000|2024-10-03 22:06:30|106171.3|105971.3|106171.8|105971.8|106172.8|105972.8|106169.6|105969.6|20
1727993200000|2024-10-03 22:06:40|106171.4|105971.4|106172.9|105972.9|106174.7|105974.7|106170.7|105970.7|14
1727993210000|2024-10-03 22:06:50|106173|105973|106175.5|105975.5|106178.1|105978.1|106172.7|105972.7|14
1727993220000|2024-10-03 22:07:00|106173.9|105973.9|106173.1|105973.1|106176.1|105976.1|106173.1|105973.1|12
1727993230000|2024-10-03 22:07:10|106172.8|105972.8|106173.2|105973.2|106174.4|105974.4|106172.5|105972.5|9
1727993240000|2024-10-03 22:07:20|106172.9|105972.9|106172.7|105972.7|106174.3|105974.3|106172.2|105972.2|20
1727993250000|2024-10-03 22:07:30|106173.7|105973.7|106172.9|105972.9|106174.2|105974.2|106170.8|105970.8|13
1727993260000|2024-10-03 22:07:40|106172.8|105972.8|106172.9|105972.9|106173.2|105973.2|106170.8|105970.8|9
1727993270000|2024-10-03 22:07:50|106173|105973|106173.8|105973.8|106175.6|105975.6|106172.5|105972.5|11
1727993280000|2024-10-03 22:08:00|106174|105974|106174.7|105974.7|106176.5|105976.5|106173.4|105973.4|16
1727993290000|2024-10-03 22:08:10|106174.9|105974.9|106174.6|105974.6|106175.1|105975.1|106174.6|105974.6|6
1727993300000|2024-10-03 22:08:20|106174.5|105974.5|106173.6|105973.6|106176.7|105976.7|106173|105973|18
1727993310000|2024-10-03 22:08:30|106173|105973|106174|105974|106176|105976|106173|105973|16
1727993320000|2024-10-03 22:08:40|106174.3|105974.3|106174.6|105974.6|106175.1|105975.1|106173.2|105973.2|8
1727993330000|2024-10-03 22:08:50|106175.7|105975.7|106174.4|105974.4|106175.7|105975.7|106173|105973|16
1727993340000|2024-10-03 22:09:00|106176.1|105976.1|106173|105973|106176.3|105976.3|106173|105973|11
1727993350000|2024-10-03 22:09:10|106173.1|105973.1|106173.2|105973.2|106173.2|105973.2|106172.8|105972.8|6
1727993360000|2024-10-03 22:09:20|106173.3|105973.3|106172.1|105974.6|106173.3|105974.6|106172.1|105972.9|6
1727993370000|2024-10-03 22:09:30|106170.1|105974.7|106170|105977.5|106170.1|105977.5|106170|105974.7|4
1727993380000|2024-10-03 22:09:40|106169.8|105977.7|106169.7|105978.1|106170|105978.1|106169.7|105977.7|7
1727993390000|2024-10-03 22:09:50|106169.6|105978.2|106173.4|105973.4|106173.4|105978.2|106169.6|105973.3|4
1727993400000|2024-10-03 22:10:00|106173.5|105973.5|106173.2|105973.2|106173.7|105973.7|106173.2|105973.2|8
1727993410000|2024-10-03 22:10:10|106173.3|105973.3|106174.5|105974.5|106174.5|105974.5|106173.2|105973.2|10
1727993420000|2024-10-03 22:10:20|106174.2|105974.2|106166.2|105981.4|106174.2|105981.5|106166.2|105974.2|5
1727993430000|2024-10-03 22:10:30|106165.7|105981.5|106165.6|105981.6|106165.7|105981.6|106165.6|105981.5|3
1727993440000|2024-10-03 22:10:40|106165.7|105980.5|106173|105973|106173.1|105984.2|106163.6|105971.4|15
1727993450000|2024-10-03 22:10:50|106172.9|105972.9|106172.7|105972.7|106173.3|105973.3|106172.4|105972.4|16
1727993460000|2024-10-03 22:11:00|106171.4|105971.4|106172.9|105972.9|106173.6|105973.6|106171.4|105971.4|25
1727993470000|2024-10-03 22:11:10|106173.3|105973.3|106167.2|105977.1|106173.4|105977.9|106167.2|105972.3|12
1727993480000|2024-10-03 22:11:20|106172.5|105972.5|106168.7|105976.5|106173.2|105976.5|106168.7|105972.5|8
1727993490000|2024-10-03 22:11:30|106168.5|105976.6|106166.5|105978.2|106168.5|105978.2|106166.5|105976.6|4
1727993500000|2024-10-03 22:11:40|106166.3|105978.4|106172.2|105972.2|106172.7|105978.4|106166.3|105972.2|5
1727993510000|2024-10-03 22:11:50|106172.3|105972.3|106172.8|105972.8|106172.9|105972.9|106172.1|105972.2|7
1727993520000|2024-10-03 22:12:00|106172.6|105972.6|106172.6|105972.6|106172.7|105972.7|106172.2|105972.2|8
1727993530000|2024-10-03 22:12:10|106172|105972|106167.3|105979.4|106174.2|105979.6|106167.3|105972|12
1727993540000|2024-10-03 22:12:20|106164.2|105979.5|106149|105963|106171|105979.5|106148.9|105952.7|23
1727993550000|2024-10-03 22:12:30|106148.8|105963.3|106156.4|105956.4|106157|105963.5|106148.4|105956.4|12
1727993560000|2024-10-03 22:12:40|106156.5|105956.5|106155.1|105955.1|106158|105958|106154.8|105954.8|21
1727993570000|2024-10-03 22:12:50|106154.4|105954.4|106157.1|105957.1|106158.1|105958.1|106152|105952|30
1727993580000|2024-10-03 22:13:00|106157|105957|106150|105962.4|106157.1|105962.4|106150|105956.5|9
1727993590000|2024-10-03 22:13:10|106156.9|105956.9|106154|105960.9|106159.8|105961|106154|105956.9|14
1727993600000|2024-10-03 22:13:20|106153.8|105961|106148.7|105962|106155.8|105963.2|106148.7|105959.8|13
1727993610000|2024-10-03 22:13:30|106148.6|105962.1|106155.6|105955.6|106158|105962.2|106148.6|105954.8|19
1727993620000|2024-10-03 22:13:40|106156.8|105956.8|106155.3|105955.3|106159.1|105959.1|106154.9|105954.9|20
1727993630000|2024-10-03 22:13:50|106155.2|105955.2|106156.5|105956.5|106156.5|105956.5|106154.3|105954.3|19
1727993640000|2024-10-03 22:14:00|106156.6|105956.6|106152.9|105958.8|106157.9|105963.8|106148.2|105954|35
1727993650000|2024-10-03 22:14:10|106152.4|105958.2|106155.8|105955.8|106157|105962.2|106148.6|105955.8|21
1727993660000|2024-10-03 22:14:20|106155.1|105957.4|106155.9|105955.9|106156.3|105960.2|106150|105954.5|13
1727993670000|2024-10-03 22:14:30|106154.9|105954.9|106154.2|105954.2|106156.6|105956.6|106154.2|105954.2|12
1727993680000|2024-10-03 22:14:40|106154.3|105954.3|106154.3|105954.3|106156.3|105956.3|106154.1|105954.1|16
1727993690000|2024-10-03 22:14:50|106153.6|105953.6|106150.1|105957.4|106153.7|105957.4|106150.1|105953.1|8
1727993700000|2024-10-03 22:15:00|106150.8|105956.8|106149.7|105956.8|106151|105956.8|106149.7|105955.9|7
1727993710000|2024-10-03 22:15:10|106149.4|105957.4|106149.7|105957.6|106149.8|105958.3|106149.1|105957.4|8
1727993720000|2024-10-03 22:15:20|106153.5|105953.5|106152.9|105952.9|106153.5|105953.5|106152.7|105952.7|5
1727993730000|2024-10-03 22:15:30|106153.1|105953.1|106153.3|105953.3|106153.3|105953.3|106153.1|105953.1|5
1727993740000|2024-10-03 22:15:40|106152.9|105952.9|106157.7|105957.7|106157.7|105957.7|106152.9|105952.9|15
1727993750000|2024-10-03 22:15:50|106157.9|105957.9|106149.6|105958.9|106161.5|105962.2|106144|105944|35
1727993760000|2024-10-03 22:16:00|106149.7|105958.7|106150.5|105959.7|106152|105960|106148.8|105958.1|11
1727993770000|2024-10-03 22:16:10|106154.1|105958.9|106155.5|105955.5|106155.5|105960.3|106148.5|105953.8|21
1727993780000|2024-10-03 22:16:20|106154.8|105954.8|106158.3|105958.3|106158.3|105958.3|106154|105954|26
1727993790000|2024-10-03 22:16:30|106157.9|105957.9|106153.7|105962.5|106159.7|105963.8|106152.5|105952.5|23
1727993800000|2024-10-03 22:16:40|106155.4|105963.6|106154.7|105954.7|106158.3|105963.6|106152.3|105953.7|19
1727993810000|2024-10-03 22:16:50|106153.3|105953.3|106156.2|105960.7|106159.1|105960.7|106152.5|105953.3|24
1727993820000|2024-10-03 22:17:00|106156|105960.9|106153.6|105960.8|106159.3|105962.1|106153.6|105958.7|14
1727993830000|2024-10-03 22:17:10|106153.4|105961|106154.3|105954.3|106155.5|105961.2|106143.6|105952.6|19
1727993840000|2024-10-03 22:17:20|106153|105959.5|106156.8|105959.1|106157.7|105961.3|106152|105954.8|16
1727993850000|2024-10-03 22:17:30|106156.7|105959.5|106156.5|105956.5|106162.2|105962.2|106153.5|105953.5|27
1727993860000|2024-10-03 22:17:40|106159.8|105959.8|106153.8|105953.8|106161.8|105961.8|106153.7|105953.7|27
1727993870000|2024-10-03 22:17:50|106156.3|105956.3|106156|105956|106161.3|105961.3|106154.5|105954.5|24
1727993880000|2024-10-03 22:18:00|106156.5|105956.5|106154.5|105954.5|106156.7|105956.7|106153.7|105953.7|22
1727993890000|2024-10-03 22:18:10|106154.6|105954.6|106154|105954|106157.2|105957.2|106153.9|105953.9|14
1727993900000|2024-10-03 22:18:20|106154.4|105954.4|106157.7|105957.7|106158.9|105958.9|106153.8|105953.8|12
1727993910000|2024-10-03 22:18:30|106153.9|105953.9|106159.9|105959.9|106162.1|105962.1|106152|105952|23
1727993920000|2024-10-03 22:18:40|106161.3|105961.3|106155.6|105955.6|106162.2|105962.2|106151.7|105951.7|20
1727993930000|2024-10-03 22:18:50|106154.6|105954.6|106145.9|105945.9|106159.4|105959.4|106129.9|105929.9|38
1727993940000|2024-10-03 22:19:00|106145.2|105945.2|106158.7|105958.7|106161|105961|106145|105945|28
1727993950000|2024-10-03 22:19:10|106158.1|105958.1|106158.9|105958.9|106161|105961|106157.4|105957.4|17
1727993960000|2024-10-03 22:19:20|106158.3|105958.3|106155.2|105955.2|106159.6|105959.6|106152.9|105952.9|28
1727993970000|2024-10-03 22:19:30|106156.5|105956.5|106154.8|105954.8|106156.9|105956.9|106153.8|105953.8|24
1727993980000|2024-10-03 22:19:40|106156.4|105956.4|106150|105958.7|106158.3|105959.2|106150|105954.9|17
1727993990000|2024-10-03 22:19:50|106149.9|105956.8|106149.7|105961.6|106161.6|105961.7|106149.7|105956.1|25
1727994000000|2024-10-03 22:20:00|106155|105955|106154.9|105954.9|106156.9|105961.1|106151.1|105953|20
1727994010000|2024-10-03 22:20:10|106155|105955|106154.3|105954.3|106155|105955|106154.2|105954.2|10
1727994020000|2024-10-03 22:20:20|106146.7|105963.7|106156.1|105958.5|106157.4|105964.7|106146.7|105957.4|14
1727994030000|2024-10-03 22:20:30|106155.9|105958.6|106149.8|105958.4|106156.5|105963.4|106146|105953.8|23
1727994040000|2024-10-03 22:20:40|106147.2|105959.3|106154.3|105954.3|106156.7|105961.4|106147.2|105953.1|27
1727994050000|2024-10-03 22:20:50|106154.4|105954.4|106161.2|105961.2|106161.5|105962.7|106153.7|105953.7|22
1727994060000|2024-10-03 22:21:00|106156.2|105956.2|106150.7|105963.8|106157.6|105965.6|106147.4|105952.5|33
1727994070000|2024-10-03 22:21:10|106150.5|105964|106146.1|105963.2|106161.8|105964|106146.1|105953.8|23
1727994080000|2024-10-03 22:21:20|106146.2|105963|106145.2|105963.2|106146.2|105963.3|106145.2|105963|6
1727994090000|2024-10-03 22:21:30|106145.1|105963.3|106144|105964.5|106145.1|105964.5|106144|105963.3|8
1727994100000|2024-10-03 22:21:40|106143.8|105964.7|106151.8|105954.5|106152.6|105964.8|106143.7|105954.2|7
1727994110000|2024-10-03 22:21:50|106151.7|105954.6|106151.3|105954.5|106151.8|105954.9|106151.3|105954.5|8
1727994120000|2024-10-03 22:22:00|106151.2|105954.7|106150.5|105954.5|106151.2|105954.9|106150.5|105954.1|8
1727994130000|2024-10-03 22:22:10|106150.4|105954.4|106138.1|105968.6|106150.9|105968.6|106138.1|105954.4|7
1727994140000|2024-10-03 22:22:20|106138|105968.7|106138|105968.9|106138|105968.9|106137.9|105968.7|5
1727994150000|2024-10-03 22:22:30|106137.9|105969|106149.9|105955.9|106150|105969|106137.9|105955.9|4
1727994160000|2024-10-03 22:22:40|106149.8|105956|106149.6|105955.8|106149.8|105956|106149.6|105955.7|5
1727994170000|2024-10-03 22:22:50|106149.2|105955.5|106142.1|105960.3|106154.8|105962.5|106141.5|105950.9|35
1727994180000|2024-10-03 22:23:00|106141.7|105960.6|106140.8|105950.3|106148.9|105960.6|106134.9|105934.9|34
1727994190000|2024-10-03 22:23:10|106140.5|105942.7|106139.3|105941.4|106140.5|105943.4|106135.9|105941.4|11
1727994200000|2024-10-03 22:23:20|106138.8|105942.1|106137.1|105952.9|106144.1|105952.9|106135.8|105940.7|27
1727994210000|2024-10-03 22:23:30|106140.9|105951|106147.5|105953|106148.1|105954.6|106139.1|105948|23
1727994220000|2024-10-03 22:23:40|106147.2|105953.1|106142.5|105951.8|106151.4|105954.7|106137.6|105948.4|31
1727994230000|2024-10-03 22:23:50|106138.1|105950.1|106141.3|105951.1|106144.5|105954.6|106137.6|105942.9|35
1727994240000|2024-10-03 22:24:00|106139|105951|106138.6|105953.8|106144.6|105953.8|106137.5|105947.6|18
1727994250000|2024-10-03 22:24:10|106138.5|105953.9|106138.4|105954.1|106138.5|105954.1|106138.4|105953.9|5
1727994260000|2024-10-03 22:24:20|106138.3|105953.8|106146.8|105954.3|106147.5|105954.3|106138.3|105946.5|11
1727994270000|2024-10-03 22:24:30|106147.1|105947.1|106145.1|105945.1|106147.1|105947.1|106145.1|105945.1|11
1727994280000|2024-10-03 22:24:40|106144.3|105944.3|106139.5|105950.9|106146.9|105952.7|106137.1|105940.5|47
1727994290000|2024-10-03 22:24:50|106140|105953|106145|105953.7|106146.7|105954.7|106137.1|105946.6|22
1727994300000|2024-10-03 22:25:00|106144.9|105953.5|106140|105953.3|106145.7|105953.5|106140|105946|30
1727994310000|2024-10-03 22:25:10|106139.6|105953.7|106146.2|105946.2|106146.4|105953.9|106137|105946|20
1727994320000|2024-10-03 22:25:20|106146.7|105946.7|106150.8|105950.8|106150.8|105952.6|106138.7|105942|39
1727994330000|2024-10-03 22:25:30|106150.2|105950.2|106146.4|105946.4|106151|105953.4|106138|105942.3|23
1727994340000|2024-10-03 22:25:40|106146.3|105946.3|106142.4|105950.6|106150.2|105953.6|106138.9|105944.6|39
1727994350000|2024-10-03 22:25:50|106144.9|105949.8|106137.7|105954.3|106145.8|105954.8|106137.7|105946.8|32
1727994360000|2024-10-03 22:26:00|106137.6|105954.4|106138|105955.2|106138|105955.3|106137.5|105954.4|4
1727994370000|2024-10-03 22:26:10|106144.2|105956.2|106148.8|105948.8|106148.8|105956.3|106138.4|105946.8|17
1727994380000|2024-10-03 22:26:20|106147.5|105947.5|106139.7|105953.6|106151.7|105955.5|106137.4|105945.8|41
1727994390000|2024-10-03 22:26:30|106139.6|105953.7|106149.5|105949.5|106149.5|105955|106139.2|105944.4|17
1727994400000|2024-10-03 22:26:40|106148.2|105948.2|106148.3|105954.8|106151.1|105958.5|106142.1|105947.6|28
1727994410000|2024-10-03 22:26:50|106148.4|105954.7|106142.2|105958.7|106150.9|105959.2|106142.2|105953.5|34
1727994420000|2024-10-03 22:27:00|106145.2|105956|106152.3|105952.3|106152.3|105960.3|106142.1|105950.1|46
1727994430000|2024-10-03 22:27:10|106152.7|105952.7|106149.7|105955.2|106156.2|105959.2|106142.7|105949.7|24
1727994440000|2024-10-03 22:27:20|106150|105955.7|106150.6|105950.6|106154.1|105956.8|106143.6|105949.6|22
1727994450000|2024-10-03 22:27:30|106151.1|105951.1|106141.5|105959.2|106152.3|105959.2|106141.5|105948.8|16
1727994460000|2024-10-03 22:27:40|106141.3|105959.3|106140.8|105959.2|106141.3|105959.3|106140.7|105957.1|8
1727994470000|2024-10-03 22:27:50|106138.3|105959.3|106138.3|105959|106146.5|105960.8|106138|105952.6|10
1727994480000|2024-10-03 22:28:00|106139.4|105960.2|106139.2|105960.4|106139.4|105960.4|106139.2|105960.2|5
1727994490000|2024-10-03 22:28:10|106139|105960.6|106149.5|105949.5|106151.1|105960.9|106139|105947.4|33
1727994500000|2024-10-03 22:28:20|106149.8|105949.9|106148.1|105948.1|106149.8|105960|106140.8|105946.2|22
1727994510000|2024-10-03 22:28:30|106148|105948|106143.2|105951.7|106149|105957.8|106137.8|105947.3|34
1727994520000|2024-10-03 22:28:40|106141.3|105954.2|106137.6|105958.1|106145.8|105958.2|106137.6|105951.1|19
1727994530000|2024-10-03 22:28:50|106137.5|105958.2|106136.9|105958.4|106149.7|105958.5|106136.9|105948.2|8
1727994540000|2024-10-03 22:29:00|106137|105958.3|106139.4|105955.9|106149.4|105958.3|106137|105945.4|24
1727994550000|2024-10-03 22:29:10|106139|105956.3|106136.6|105958.1|106148.6|105958.1|106136.6|105946.6|13
1727994560000|2024-10-03 22:29:20|106136.7|105957.9|106136.1|105957.5|106148.3|105958|106136.1|105945.9|19
1727994570000|2024-10-03 22:29:30|106136|105957.6|106136.4|105958.3|106136.4|105958.3|106135.8|105957.6|6
1727994580000|2024-10-03 22:29:40|106136.1|105955.3|106137.8|105957.9|106143.4|105958.7|106136.1|105951|16
1727994590000|2024-10-03 22:29:50|106137.7|105958|106147.2|105947.2|106148.8|105958.1|106137.5|105947.2|20
1727994600000|2024-10-03 22:30:00|106148.6|105948.6|106147.6|105947.6|106150.1|105957.2|106137.4|105945|31
1727994610000|2024-10-03 22:30:10|106138.8|105955.7|106138.4|105958.7|106139.9|105958.7|106138.4|105955.7|7
1727994620000|2024-10-03 22:30:20|106138.3|105958.8|106140.9|105954.9|106143.5|105959.2|106137.3|105948|21
1727994630000|2024-10-03 22:30:30|106140.5|105955.3|106142.6|105952.8|106143.1|105957.1|106137.7|105949.4|11
1727994640000|2024-10-03 22:30:40|106138.9|105956|106148.3|105948.3|106150.4|105956.3|106138.9|105947.6|54
1727994650000|2024-10-03 22:30:50|106148.7|105948.7|106138.8|105956.7|106148.8|105956.7|106138.8|105944.1|13
1727994660000|2024-10-03 22:31:00|106138.7|105957|106137.8|105957.4|106138.7|105957.4|106137.8|105957|7
1727994670000|2024-10-03 22:31:10|106144.7|105953.2|106136.9|105957.8|106148.7|105957.8|106136.9|105947.7|12
1727994680000|2024-10-03 22:31:20|106136.7|105957.9|106136.7|105958.3|106136.9|105958.3|106136.7|105957.9|4
1727994690000|2024-10-03 22:31:30|106136.4|105958.2|106136.1|105958.5|106136.4|105958.5|106136.1|105958.2|5
1727994700000|2024-10-03 22:31:40|106136|105958.6|106133.4|105959.8|106136|105959.8|106133.4|105958.6|4
1727994710000|2024-10-03 22:31:50|106133.2|105960|106133.2|105960|106133.2|105960|106133.2|105960|2
1727994720000|2024-10-03 22:32:00|106132.9|105959.8|106132.7|105959.8|106132.9|105959.9|106132.7|105959.7|5
1727994730000|2024-10-03 22:32:10|106132.6|105959.9|106135.2|105958.5|106149.3|105960.1|106132.4|105939.9|28
1727994740000|2024-10-03 22:32:20|106136|105957.7|106136.2|105958.2|106136.2|105958.2|106135.9|105957.7|5
1727994750000|2024-10-03 22:32:30|106136.3|105959.3|106145.5|105946.8|106148|105960.5|106136.1|105946.7|12
1727994760000|2024-10-03 22:32:40|106145.3|105947|106137.6|105957.8|106147.9|105957.9|106134.2|105946|18
1727994770000|2024-10-03 22:32:50|106137.2|105958|106137|105957|106137.3|105958.3|106137|105957|6
1727994780000|2024-10-03 22:33:00|106135.3|105958.2|106141.9|105950.9|106147.5|105958.2|106134.8|105944.8|49
1727994790000|2024-10-03 22:33:10|106137.4|105955.7|106138.8|105953.9|106142|105956.6|106136|105947.8|27
1727994800000|2024-10-03 22:33:20|106138.4|105954.3|106133.6|105951.9|106143|105955.9|106132.6|105947.5|31
1727994810000|2024-10-03 22:33:30|106133.8|105952.5|106144.4|105951.2|106145.4|105952.6|106133.4|105942.6|30
1727994820000|2024-10-03 22:33:40|106144.9|105951.4|106145.1|105951.2|106145.2|105951.4|106136.8|105941.7|6
1727994830000|2024-10-03 22:33:50|106136.5|105951.3|106144.1|105944.1|106145.7|105955.2|106136.5|105941.2|26
1727994840000|2024-10-03 22:34:00|106144|105944|106134.7|105949.8|106145.7|105954.6|106133.8|105943.9|24
1727994850000|2024-10-03 22:34:10|106134.6|105949.9|106140.2|105946.7|106145.7|105949.9|106134.1|105943.7|51
1727994860000|2024-10-03 22:34:20|106142.2|105947.8|106144|105944|106144.1|105949.9|106136.8|105942.1|51
1727994870000|2024-10-03 22:34:30|106144.5|105944.5|106144|105944|106144.5|105951.9|106136.6|105942.1|27
1727994880000|2024-10-03 22:34:40|106143.6|105943.6|106141.6|105941.6|106144.5|105950.8|106135.1|105939.3|35
1727994890000|2024-10-03 22:34:50|106142.6|105942.6|106140.4|105944.6|106144.6|105947.5|106135.6|105941|49
1727994900000|2024-10-03 22:35:00|106140.7|105946.6|106133.6|105948.2|106142.8|105949.7|106133.6|105942.6|36
1727994910000|2024-10-03 22:35:10|106133.4|105948.4|106133.5|105948.2|106133.7|105948.4|106133.4|105948.1|6
1727994920000|2024-10-03 22:35:20|106133.2|105948.5|106132.5|105948.7|106133.2|105948.7|106132.5|105948.5|5
1727994930000|2024-10-03 22:35:30|106132.7|105949|106142|105942|106142|105950.5|106132|105942|10
1727994940000|2024-10-03 22:35:40|106140.6|105940.6|106142.4|105942.4|106144.7|105948.8|106139.7|105939.7|51
1727994950000|2024-10-03 22:35:50|106141.6|105941.6|106139.2|105944.8|106141.9|105948.2|106134.1|105940|49
1727994960000|2024-10-03 22:36:00|106137|105944.4|106141.8|105944.9|106142.4|105949|106134.4|105943.6|46
1727994970000|2024-10-03 22:36:10|106138.9|105944.5|106143.5|105943.5|106144|105950|106133|105941.7|50
1727994980000|2024-10-03 22:36:20|106143.2|105943.2|106145.3|105945.3|106145.9|105945.9|106142.1|105942.1|44
1727994990000|2024-10-03 22:36:30|106145.2|105945.2|106142.1|105942.1|106145.7|105945.7|106132.4|105932.4|54
1727995000000|2024-10-03 22:36:40|106141.9|105941.9|106140.2|105940.2|106144.8|105947.4|106131.7|105931.7|74
1727995010000|2024-10-03 22:36:50|106139|105939|106136.7|105936.7|106145.5|105945.5|106123.2|105923.2|67
1727995020000|2024-10-03 22:37:00|106137.4|105937.4|106132.5|105932.5|106147|105947|106131.3|105931.3|68
1727995030000|2024-10-03 22:37:10|106132.4|105932.4|106136.2|105936.2|106144|105944|106129.9|105929.9|74
1727995040000|2024-10-03 22:37:20|106130.2|105930.2|106131.9|105931.9|106142.6|105942.6|106128.3|105928.3|60
1727995050000|2024-10-03 22:37:30|106132.7|105932.7|106130.8|105930.8|106145.5|105945.5|106128.5|105928.5|68
1727995060000|2024-10-03 22:37:40|106133.8|105933.8|106139.7|105939.7|106160.6|105960.6|106129|105929|63
1727995070000|2024-10-03 22:37:50|106136|105936|106139.5|105939.5|106144.8|105944.8|106132.5|105933.7|24
1727995080000|2024-10-03 22:38:00|106139.6|105939.6|106144.9|105944.9|106145.9|105945.9|106139.6|105939.6|20
1727995090000|2024-10-03 22:38:10|106145.6|105945.6|106143.5|105943.5|106145.6|105945.6|106134.6|105935.6|39
1727995100000|2024-10-03 22:38:20|106141.5|105941.5|106136.2|105944.9|106143|105945.4|106134.6|105936.7|28
1727995110000|2024-10-03 22:38:30|106135.9|105941.2|106139.9|105939.9|106139.9|105946.6|106132.3|105937.4|39
1727995120000|2024-10-03 22:38:40|106139.6|105940.1|106142.4|105943|106144.2|105944.2|106133.8|105940.1|19
1727995130000|2024-10-03 22:38:50|106142.5|105942.9|106139|105939|106144.7|105946.7|106138.7|105938.7|34
1727995140000|2024-10-03 22:39:00|106139.6|105939.6|106143|105943.2|106145.9|105947.6|106136|105936|33
1727995150000|2024-10-03 22:39:10|106142.2|105946.1|106130.3|105944.2|106143|105946.6|106129.5|105935.8|43
1727995160000|2024-10-03 22:39:20|106130|105944.4|106131.4|105945.1|106135.5|105945.1|106125.6|105936.6|36
1727995170000|2024-10-03 22:39:30|106130.5|105942|106128.8|105940.7|106135.7|105944.7|106127.9|105936|41
1727995180000|2024-10-03 22:39:40|106128.1|105941.9|106133.6|105933.6|106141|105943.1|106125.3|105932.5|48
1727995190000|2024-10-03 22:39:50|106132.7|105932.7|106133.7|105933.7|106139.8|105939.8|106127.2|105932.4|52
1727995200000|2024-10-03 22:40:00|106133.3|105933.3|106133.2|105933.2|106137.3|105938.9|106123.7|105931.7|59
1727995210000|2024-10-03 22:40:10|106134|105934|106132.1|105936.5|106134.5|105941.3|106125.2|105932.9|59
1727995220000|2024-10-03 22:40:20|106128.7|105940|106125.7|105939|106132.5|105940.7|106125.7|105932.5|47
1727995230000|2024-10-03 22:40:30|106128.5|105938.7|106136.7|105936.7|106137.4|105942.3|106127|105929.5|54
1727995240000|2024-10-03 22:40:40|106136|105936|106136.4|105936.4|106137.3|105937.3|106128.8|105931.8|60
1727995250000|2024-10-03 22:40:50|106136.8|105936.8|106125.5|105943.3|106137.3|105943.3|106125.5|105929.1|41
1727995260000|2024-10-03 22:41:00|106125.3|105942.8|106128.8|105943|106136.5|105944.4|106125|105930.3|50
1727995270000|2024-10-03 22:41:10|106130.1|105940.5|106129.7|105941.2|106133.8|105943.5|106123.8|105936.4|42
1727995280000|2024-10-03 22:41:20|106129|105939.9|106125.9|105940.1|106131.3|105943.9|106121.4|105935.4|61
1727995290000|2024-10-03 22:41:30|106129.7|105933.7|106133|105933|106135.9|105942.7|106123.4|105930.9|43
1727995300000|2024-10-03 22:41:40|106133.5|105933.5|106123.8|105929.9|106140.6|105942.5|106122.7|105926.8|37
1727995310000|2024-10-03 22:41:50|106123.5|105930.2|106121.4|105940|106134.8|105940.7|106121.4|105928.9|25
1727995320000|2024-10-03 22:42:00|106121.3|105940.1|106125.2|105944.1|106130.8|105944.1|106121|105932.9|44
1727995330000|2024-10-03 22:42:10|106125.6|105943.1|106125.5|105944.4|106128.3|105945.1|106124.4|105942.7|15
1727995340000|2024-10-03 22:42:20|106125.4|105944.6|106125.5|105946.4|106139.4|105946.4|106125|105934.4|12
1727995350000|2024-10-03 22:42:30|106126.3|105947.3|106126.5|105947|106139|105950.1|106126.2|105935.2|20
1727995360000|2024-10-03 22:42:40|106126.3|105947.1|106126.7|105950.1|106138.3|105950.1|106123.7|105935|21
1727995370000|2024-10-03 22:42:50|106127|105949.8|106130.2|105944.7|106132.4|105951.6|106127|105938.7|9
1727995380000|2024-10-03 22:43:00|106129.9|105945.5|106131.1|105948|106131.7|105948|106129.9|105945.5|12
1727995390000|2024-10-03 22:43:10|106131|105948.1|106128.7|105947|106131|105948.1|106128.7|105947|3
1727995400000|2024-10-03 22:43:20|106128.6|105947.1|106127.5|105948.8|106140|105949.7|106125.9|105937.7|18
1727995410000|2024-10-03 22:43:30|106126|105949.8|106138|105938|106139.9|105949.8|106126|105935.2|36
1727995420000|2024-10-03 22:43:40|106138.7|105938.7|106130|105944.7|106138.7|105948.3|106125|105936.5|17
1727995430000|2024-10-03 22:43:50|106130.2|105944.5|106127.5|105941.2|106131|105944.5|106126.1|105937.6|15
1727995440000|2024-10-03 22:44:00|106126|105940.2|106129.7|105942.3|106132|105944.2|106122|105937|28
1727995450000|2024-10-03 22:44:10|106126.5|105944.8|106123.4|105944.2|106132.7|105946.8|106123.2|105941.8|15
1727995460000|2024-10-03 22:44:20|106123.1|105944.3|106123.5|105943.7|106139.2|105946.1|106123.1|105942|20
1727995470000|2024-10-03 22:44:30|106123.3|105943.9|106129.3|105944.6|106139|105945.1|106123.2|105938.8|19
1727995480000|2024-10-03 22:44:40|106127.6|105944.5|106123.1|105944.6|106137.5|105947.6|106122.4|105934.7|33
1727995490000|2024-10-03 22:44:50|106128.6|105943.1|106128.6|105939.9|106129|105945.4|106122.2|105939.9|16
1727995500000|2024-10-03 22:45:00|106123.1|105944.3|106131.1|105936.3|106131.2|105944.4|106121.4|105934.5|51
1727995510000|2024-10-03 22:45:10|106128.8|105934.3|106123.7|105936.9|106135.8|105943.2|106121|105934.2|27
1727995520000|2024-10-03 22:45:20|106123.5|105937.1|106126.6|105938.8|106133.8|105941.6|106118.4|105930|31
1727995530000|2024-10-03 22:45:30|106123.9|105940.7|106123.5|105936|106135.5|105941.7|106119.6|105926.3|52
1727995540000|2024-10-03 22:45:40|106123.4|105936.1|106123.2|105936.4|106130.7|105937.6|106123.2|105933.3|25
1727995550000|2024-10-03 22:45:50|106122.8|105936.7|106121.5|105938.1|106129.1|105940.9|106121.5|105934.2|22
1727995560000|2024-10-03 22:46:00|106122.2|105937.5|106119.1|105942|106129.7|105942|106118.4|105928.2|27
1727995570000|2024-10-03 22:46:10|106120.8|105940.3|106133.2|105933.2|106134.1|105942.7|106120|105932.4|21
1727995580000|2024-10-03 22:46:20|106124|105940.8|106120.4|105939.6|106134|105942.5|106120.4|105929|47
1727995590000|2024-10-03 22:46:30|106120.6|105940.1|106122.9|105943|106133.4|105943.2|106120.6|105928.8|37
1727995600000|2024-10-03 22:46:40|106125.9|105940.7|106126.1|105941|106128|105945.2|106121.7|105937.1|27
1727995610000|2024-10-03 22:46:50|106125.6|105941.2|106127.8|105939.6|106127.8|105943.9|106120.6|105933|28
1727995620000|2024-10-03 22:47:00|106123.9|105943.8|106132.4|105940.6|106136|105943.8|106121.1|105936|34
1727995630000|2024-10-03 22:47:10|106122.3|105937.6|106121.6|105940.3|106127.8|105940.3|106121.6|105936.3|8
1727995640000|2024-10-03 22:47:20|106127.5|105938|106131.6|105940.8|106134.6|105941.7|106120.8|105936.8|36
1727995650000|2024-10-03 22:47:30|106132.6|105942.6|106123.9|105938.4|106132.6|105945.8|106119.6|105936.3|40
1727995660000|2024-10-03 22:47:40|106125.3|105937.2|106128.7|105937.2|106128.7|105944.2|106120.2|105934.1|30
1727995670000|2024-10-03 22:47:50|106128.1|105936.9|106132.2|105939.5|106135.1|105944.9|106122.7|105936.5|25
1727995680000|2024-10-03 22:48:00|106136|105940.5|106131.6|105931.6|106138|105941|106123|105930.7|35
1727995690000|2024-10-03 22:48:10|106118.8|105943.4|106122.5|105935.8|106135|105944.1|106118.8|105930.9|53
1727995700000|2024-10-03 22:48:20|106122.4|105936|106120|105943|106131.9|105943|106120|105931.3|11
1727995710000|2024-10-03 22:48:30|106120.2|105942.9|106121.6|105942.9|106127.3|105943.1|106119.4|105933.9|16
1727995720000|2024-10-03 22:48:40|106125.8|105933.9|106122|105941.2|106127.7|105943.7|106120.4|105933.9|31
1727995730000|2024-10-03 22:48:50|106121.5|105941.6|106120.6|105941.6|106127|105944|106119.6|105927.5|41
1727995740000|2024-10-03 22:49:00|106120.4|105941.8|106119.4|105940.6|106125.7|105941.8|106119|105928.1|21
1727995750000|2024-10-03 22:49:10|106119.3|105940.7|106118.7|105938.2|106123.6|105941.5|106118.3|105928.2|16
1727995760000|2024-10-03 22:49:20|106118.2|105938.6|106114.1|105939.4|106121.9|105942.6|106113.9|105936.5|27
1727995770000|2024-10-03 22:49:30|106114.3|105939.2|106116.4|105939.3|106129.1|105942.2|106111.7|105935.2|19
1727995780000|2024-10-03 22:49:40|106122.2|105937.2|106117.3|105940.8|106128.5|105941.1|106117.3|105927.5|13
1727995790000|2024-10-03 22:49:50|106117.1|105941|106118.2|105934.5|106128.1|105941.1|106115.8|105926.7|17
1727995800000|2024-10-03 22:50:00|106119.4|105934.6|106129.1|105929.1|106131.5|105941.3|106118.9|105927.2|54
1727995810000|2024-10-03 22:50:10|106129.5|105929.5|106133.5|105933.5|106143.4|105943.4|106127.2|105927.2|55
1727995820000|2024-10-03 22:50:20|106134.1|105934.1|106134.3|105934.3|106137.3|105941|106121.4|105933.5|28
1727995830000|2024-10-03 22:50:30|106125.4|105936.1|106117|105936.6|106137.4|105940.7|106117|105928.4|53
1727995840000|2024-10-03 22:50:40|106116.8|105936.4|106116.8|105936.8|106117.3|105936.8|106116.8|105936.4|8
1727995850000|2024-10-03 22:50:50|106116.7|105935.8|106114.5|105934.9|106123.4|105935.8|106114.5|105928.7|22
1727995860000|2024-10-03 22:51:00|106117.6|105929.6|106119.1|105932.1|106126.9|105934.9|106115.5|105925.4|41
1727995870000|2024-10-03 22:51:10|106118|105933.8|106126.2|105926.2|106134.7|105936.4|106117.6|105922|45
1727995880000|2024-10-03 22:51:20|106126|105926|106118.9|105933.4|106132.7|105933.4|106118.9|105921.7|34
1727995890000|2024-10-03 22:51:30|106118.8|105933.6|106127.4|105927.4|106133.7|105933.9|106118.8|105926.4|38
1727995900000|2024-10-03 22:51:40|106127.1|105927.1|106126.7|105930.8|106134.5|105934.6|106122|105926.8|45
1727995910000|2024-10-03 22:51:50|106125.4|105930.9|106128.1|105929.1|106128.1|105934.1|106120.2|105929.1|17
1727995920000|2024-10-03 22:52:00|106120.6|105931.8|106126|105926|106130|105934.4|106117.9|105923.3|42
1727995930000|2024-10-03 22:52:10|106125.4|105925.4|106129.4|105929.4|106132.7|105933.8|106119.9|105925|49
1727995940000|2024-10-03 22:52:20|106124.9|105924.9|106125.6|105925.6|106132.5|105933.1|106120.3|105924.4|45
1727995950000|2024-10-03 22:52:30|106125.9|105925.9|106125|105928.9|106131.8|105934.5|106120.7|105925.7|50
1727995960000|2024-10-03 22:52:40|106118.6|105933|106118.9|105934.3|106128.5|105934.3|106118.6|105926.7|31
1727995970000|2024-10-03 22:52:50|106118.8|105934.4|106120.5|105931.6|106128.5|105934.4|106117.9|105926.5|17
1727995980000|2024-10-03 22:53:00|106120|105932.2|106117.6|105935|106128.2|105935.2|106117.6|105924.5|50
1727995990000|2024-10-03 22:53:10|106117.8|105934.8|106119.1|105934.9|106126.7|105934.9|106117.8|105925.6|17
1727996000000|2024-10-03 22:53:20|106118.9|105935|106127.7|105927.7|106127.7|105936|106118.1|105925.7|11
1727996010000|2024-10-03 22:53:30|106126.1|105926.1|106119.2|105935.5|106128|105936.2|106119.1|105926.1|39
1727996020000|2024-10-03 22:53:40|106118.9|105935.8|106118.4|105936|106126.7|105936.1|106117.2|105928.9|35
1727996030000|2024-10-03 22:53:50|106118.2|105936.2|106118.2|105936.3|106118.3|105936.3|106118.2|105936.1|5
1727996040000|2024-10-03 22:54:00|106118|105936.4|106116|105935.5|106118|105936.8|106116|105935.5|7
1727996050000|2024-10-03 22:54:10|106115.8|105935.6|106115.8|105935.6|106115.8|105935.6|106115.8|105935.4|4
1727996060000|2024-10-03 22:54:20|106116.7|105928.6|106116.2|105932.2|106126.3|105934.1|106114.2|105921.2|53
1727996070000|2024-10-03 22:54:30|106116.4|105931.1|106120.2|105930|106124|105935.3|106114.1|105926.3|54
1727996080000|2024-10-03 22:54:40|106120.3|105929.2|106121.1|105929.7|106125|105933.6|106115.1|105927.1|33
1727996090000|2024-10-03 22:54:50|106121|105930.1|106124.9|105924.9|106126.3|105932.6|106116.4|105923.6|26
1727996100000|2024-10-03 22:55:00|106124.6|105924.6|106118.9|105932.5|106128.3|105933.2|106115.1|105923.3|35
1727996110000|2024-10-03 22:55:10|106118.6|105932.8|106115.9|105933.9|106131.9|105934.9|106115.8|105924.1|19
1727996120000|2024-10-03 22:55:20|106115.8|105934.1|106115.6|105934.6|106115.9|105934.6|106115.6|105934.1|6
1727996130000|2024-10-03 22:55:30|106115.5|105935.1|106115.7|105934.3|106125.5|105935.1|106115.2|105927.2|34
1727996140000|2024-10-03 22:55:40|106119.9|105929.9|106125|105925|106129.7|105935.7|106116|105925|55
1727996150000|2024-10-03 22:55:50|106124.8|105924.8|106121.7|105932.8|106133.4|105935.4|106120.3|105924.4|52
1727996160000|2024-10-03 22:56:00|106127.7|105927.7|106124.2|105930.7|106134.8|105934.8|106124.2|105927.5|37
1727996170000|2024-10-03 22:56:10|106123.9|105930.9|106128.4|105928.4|106133.9|105934.6|106123.9|105927.1|56
1727996180000|2024-10-03 22:56:20|106127|105927|106124.4|105932.3|106133.4|105934.5|106118.7|105925.6|52
1727996190000|2024-10-03 22:56:30|106123.2|105931.6|106123.6|105931.1|106128.5|105933|106119.8|105926|37
1727996200000|2024-10-03 22:56:40|106123.5|105931.9|106128.2|105928.2|106129.1|105932.7|106117.5|105925.8|44
1727996210000|2024-10-03 22:56:50|106124.5|105930.5|106125.9|105925.9|106128.3|105933.1|106120.1|105925.7|51
1727996220000|2024-10-03 22:57:00|106127.2|105927.2|106127.7|105927.7|106131.7|105932.8|106118.8|105920.7|44
1727996230000|2024-10-03 22:57:10|106126.2|105926.2|106128.8|105928.8|106133.5|105933.5|106119.1|105925.4|53
1727996240000|2024-10-03 22:57:20|106129.5|105929.5|106130.4|105931.9|106132.8|105935.5|106123.2|105927.1|55
1727996250000|2024-10-03 22:57:30|106130.2|105932.1|106130.6|105930.6|106133.7|105935.2|106126.4|105928|52
1727996260000|2024-10-03 22:57:40|106127.4|105934.5|106131.9|105931.9|106138.8|105938.8|106126.5|105931.9|40
1727996270000|2024-10-03 22:57:50|106131.8|105931.8|106131.9|105931.9|106137.6|105937.8|106128.2|105928.2|46
1727996280000|2024-10-03 22:58:00|106132.9|105932.9|106139.5|105939.5|106139.5|105939.5|106130.3|105930.3|46
1727996290000|2024-10-03 22:58:10|106139.6|105939.6|106131.7|105934.7|106139.9|105941.1|106127.3|105928.8|41
1727996300000|2024-10-03 22:58:20|106130.1|105937.2|106127.2|105934.7|106133.3|105939.5|106123.3|105931.4|37
1727996310000|2024-10-03 22:58:30|106123.9|105936.3|106130|105938.3|106136.3|105941|106123.5|105930.9|35
1727996320000|2024-10-03 22:58:40|106132.2|105938|106125.2|105928.6|106135.1|105939.3|106125.2|105928.6|43
1727996330000|2024-10-03 22:58:50|106128.3|105928.5|106128.8|105928.8|106135|105937.6|106123.7|105927.6|53
1727996340000|2024-10-03 22:59:00|106128.7|105928.7|106127.3|105927.6|106134.1|105938.8|106121.4|105926.6|53
1727996350000|2024-10-03 22:59:10|106122.9|105928.8|106127.2|105936.3|106133.5|105939.6|106122.5|105924.8|53
1727996360000|2024-10-03 22:59:20|106128.6|105932.7|106123.1|105935.9|106129.9|105939.4|106123.1|105931.9|36
1727996370000|2024-10-03 22:59:30|106122.7|105936.3|106136.3|105936.3|106139.5|105940|106122.7|105930.5|38
1727996380000|2024-10-03 22:59:40|106126.3|105937.1|106137.5|105937.6|106139.5|105940.3|106126|105930.5|38
1727996390000|2024-10-03 22:59:50|106136.5|105937.7|106136.5|105938.8|106138.3|105939.1|106128.3|105929.2|45
1727996400000|2024-10-03 23:00:00|106129|105948.8|106126.8|105926.8|106137.6|105948.8|106124.6|105924.6|57
1727996410000|2024-10-03 23:00:10|106119.5|105951.6|106121.8|105952.3|106136.3|105958|106115.8|105938.9|58
1727996420000|2024-10-03 23:00:20|106125.3|105955.8|106118.9|105951.8|106138.3|105962|106117.8|105936.9|56
1727996430000|2024-10-03 23:00:30|106129.2|105941.6|106114.7|105952.2|106129.2|105952.2|106113.1|105939.7|61
1727996440000|2024-10-03 23:00:40|106112.3|105953.6|106119.6|105947.4|106131.6|105953.9|106112.3|105938.6|57
1727996450000|2024-10-03 23:00:50|106115.1|105950.4|106118|105942.5|106131.7|105950.6|106111.5|105932.5|51
1727996460000|2024-10-03 23:01:00|106116.5|105943.2|106115.6|105948.1|106131.3|105948.1|106113.2|105933.2|55
1727996470000|2024-10-03 23:01:10|106111.6|105949.2|106113.4|105946.6|106129.8|105949.2|106111.6|105934.4|49
1727996480000|2024-10-03 23:01:20|106113.6|105946.4|106112.8|105938.2|106125.3|105948.9|106108.6|105928.4|62
1727996490000|2024-10-03 23:01:30|106120.1|105931|106111.6|105940.2|106128.3|105945.5|106111.6|105929.5|56
1727996500000|2024-10-03 23:01:40|106112.7|105941.9|106113.3|105938.7|106124.2|105945.6|106107.2|105928.9|42
1727996510000|2024-10-03 23:01:50|106111.3|105940.8|106117.5|105935.8|106124.2|105945.1|106108.5|105929.7|42
1727996520000|2024-10-03 23:02:00|106108.3|105943.8|106117.7|105932.3|106124|105945|106107.2|105929.3|49
1727996530000|2024-10-03 23:02:10|106118.7|105931.1|106115.5|105941.8|106122.9|105945.6|106108.3|105928|43
1727996540000|2024-10-03 23:02:20|106115|105943|106117.4|105935.7|106127.9|105946|106107|105923.2|58
1727996550000|2024-10-03 23:02:30|106112.9|105937.7|106117.3|105928|106124.9|105946.7|106104|105925.9|59
1727996560000|2024-10-03 23:02:40|106118.3|105931|106119.4|105938|106125.7|105946|106107.6|105925.3|65
1727996570000|2024-10-03 23:02:50|106115.2|105945.5|106114.2|105937.3|106128|105945.5|106106.9|105925.6|59
1727996580000|2024-10-03 23:03:00|106113.4|105938|106105.8|105947.8|106124.4|105947.8|106105.8|105927.8|60
1727996590000|2024-10-03 23:03:10|106105.7|105947.9|106105.5|105948.1|106106.5|105948.1|106105.5|105947.9|6
1727996600000|2024-10-03 23:03:20|106105.4|105948.2|106119.3|105940.6|106120.5|105948.2|106102|105929.1|13
1727996610000|2024-10-03 23:03:30|106117.8|105928.5|106118.6|105939.9|106132.1|105951.7|106103.7|105928.5|25
1727996620000|2024-10-03 23:03:40|106118.4|105940|106108.9|105949.2|106118.4|105949.2|106108.9|105940|3
1727996630000|2024-10-03 23:03:50|106109|105940.8|106116.7|105941|106116.8|105941|106109|105940.8|4
1727996640000|2024-10-03 23:04:00|106116.6|105939.8|106119|105941.7|106128.2|105951.5|106104|105931.9|56
1727996650000|2024-10-03 23:04:10|106116.3|105938.3|106115.2|105945|106128.9|105951.7|106107|105932.2|48
1727996660000|2024-10-03 23:04:20|106114|105947.2|106117.3|105938.1|106126.4|105949.7|106106.8|105932.6|41
1727996670000|2024-10-03 23:04:30|106117|105938.4|106112.8|105949.3|106128.8|105952.4|106109.2|105934.2|55
1727996680000|2024-10-03 23:04:40|106122.7|105939.6|106118.6|105943.2|106126.8|105950.4|106109.1|105935.8|51
1727996690000|2024-10-03 23:04:50|106116.6|105945.4|106111|105948.7|106125.8|105950.9|106109.3|105935|39
1727996700000|2024-10-03 23:05:00|106122.8|105938.6|106116.2|105938.8|106126.5|105949.1|106106.2|105933.8|40
1727996710000|2024-10-03 23:05:10|106116.6|105939.1|106115.8|105938.7|106116.6|105939.1|106115.8|105938.7|7
1727996720000|2024-10-03 23:05:20|106115.7|105938.8|106112.3|105942.3|106115.7|105948.7|106106.3|105938.8|6
1727996730000|2024-10-03 23:05:30|106131.2|105932.5|106115.1|105937.6|106131.7|105954.4|106112.1|105932.5|65
1727996740000|2024-10-03 23:05:40|106113.8|105947.2|106127.8|105935.4|106129.3|105950.3|106109.9|105933.5|47
1727996750000|2024-10-03 23:05:50|106128|105935.1|106112.6|105953|106130.7|105953.4|106112.6|105934.4|60
1727996760000|2024-10-03 23:06:00|106112.3|105938.3|106123.6|105945.1|106130.8|105952.5|106111.2|105933.8|68
1727996770000|2024-10-03 23:06:10|106121.9|105945.7|106115.1|105949.5|106131.1|105952.7|106111.7|105934.6|57
1727996780000|2024-10-03 23:06:20|106127|105949.4|106119.7|105944.3|106130.2|105951.9|106110.1|105935|57
1727996790000|2024-10-03 23:06:30|106120|105944|106122.2|105944.1|106130.7|105954.3|106104.1|105936.8|63
1727996800000|2024-10-03 23:06:40|106118.5|105947.8|106114.3|105952.8|106128.3|105955.3|106109.8|105940|24
1727996810000|2024-10-03 23:06:50|106114.4|105952.7|106118.5|105947.5|106131.1|105953.5|106109.5|105937.4|56
1727996820000|2024-10-03 23:07:00|106121.6|105944.3|106118.7|105946.5|106131.4|105952.2|106110.5|105937.5|50
1727996830000|2024-10-03 23:07:10|106118.6|105946.6|106115.1|105947.9|106128|105954|106110.4|105937.7|53
1727996840000|2024-10-03 23:07:20|106125.7|105938.4|106130.1|105939.2|106132.7|105954.4|106113.3|105936|65
1727996850000|2024-10-03 23:07:30|106128.7|105939.6|106127.9|105941.6|106130.2|105953.8|106112.3|105939.6|49
1727996860000|2024-10-03 23:07:40|106127.4|105941.2|106117.4|105941.6|106129.6|105952.9|106110.4|105939|25
1727996870000|2024-10-03 23:07:50|106117.1|105941.8|106123.2|105947.8|106131.2|105949.3|106115.8|105938.6|19
1727996880000|2024-10-03 23:08:00|106123|105948|106118.4|105947.3|106131.7|105954.1|106111.6|105938.6|59
1727996890000|2024-10-03 23:08:10|106119.9|105944.8|106120.2|105945.1|106126.7|105949.1|106114.2|105944.7|12
1727996900000|2024-10-03 23:08:20|106124.7|105942.7|106121.5|105936.8|106130.4|105953.2|106109.9|105934.5|52
1727996910000|2024-10-03 23:08:30|106120.4|105939.6|106113.8|105948.6|106129.1|105951.3|106112|105933.7|55
1727996920000|2024-10-03 23:08:40|106125.1|105939.2|106109|105950.8|106126.9|105950.8|106109|105936.6|31
1727996930000|2024-10-03 23:08:50|106117.4|105942|106124.3|105939.7|106128.4|105951.3|106109.5|105932.9|56
1727996940000|2024-10-03 23:09:00|106120.2|105943.2|106108.8|105952.8|106128.4|105952.8|106108.8|105934.3|47
1727996950000|2024-10-03 23:09:10|106108.6|105949|106122.2|105941.1|106129.8|105951.1|106108.6|105933.7|55
1727996960000|2024-10-03 23:09:20|106123.9|105940|106110.3|105952.3|106130.2|105952.3|106110.3|105934.8|20
1727996970000|2024-10-03 23:09:30|106109.9|105952.2|106110.7|105952.6|106111.5|105952.6|106109.9|105952.2|6
1727996980000|2024-10-03 23:09:40|106108.8|105952.7|106131.3|105931.3|106133.5|105953.6|106108.8|105931.3|36
1727996990000|2024-10-03 23:09:50|106133.8|105933.8|106128.6|105937.1|106135.1|105945.4|106116.6|105931.3|57
1727997000000|2024-10-03 23:10:00|106126.5|105938.2|106115.1|105949|106133.4|105952.7|106112.3|105933.2|69
1727997010000|2024-10-03 23:10:10|106126|105938.7|106119.6|105943.6|106129.7|105950.9|106113.2|105938.4|57
1727997020000|2024-10-03 23:10:20|106126.2|105943.5|106128.5|105941.8|106128.5|105951|106115.1|105938.7|56
1727997030000|2024-10-03 23:10:30|106126.8|105942.1|106128.7|105938.7|106130.8|105951.6|106114.8|105938|66
1727997040000|2024-10-03 23:10:40|106127.7|105941.4|106137.3|105942.5|106146.1|105952|106115.5|105932.2|67
1727997050000|2024-10-03 23:10:50|106141.2|105941.2|106147.2|105948.4|106162.8|105962.8|106122.8|105936.7|69
1727997060000|2024-10-03 23:11:00|106150.9|105950.9|106142.1|105953.6|106159.8|105965.1|106129.9|105948.3|53
1727997070000|2024-10-03 23:11:10|106137.9|105956.4|106133.6|105953.8|106143|105960.9|106127.3|105947.9|33
1727997080000|2024-10-03 23:11:20|106133.5|105953.9|106127.9|105956.8|106136|105957.4|106127.9|105949.3|16
1727997090000|2024-10-03 23:11:30|106126.1|105956.1|106122|105966.8|106135.6|105966.8|106122|105954.1|27
1727997100000|2024-10-03 23:11:40|106121.7|105966.9|106137.3|105957.3|106148.1|105967.2|106120.9|105943.3|57
1727997110000|2024-10-03 23:11:50|106136|105958.7|106153.2|105963.7|106167.9|105972.3|106129.5|105948.2|59
1727997120000|2024-10-03 23:12:00|106152|105964.3|106148.7|105948.7|106156.4|105973.8|106135.5|105948.4|53
1727997130000|2024-10-03 23:12:10|106151.9|105952.1|106127.7|105943.6|106154.8|105969.7|106119.5|105943.2|66
1727997140000|2024-10-03 23:12:20|106135.4|105958.4|106115.3|105950.1|106135.4|105958.4|106115.1|105928.9|45
1727997150000|2024-10-03 23:12:30|106115.2|105951.4|106116.3|105949.9|106128.1|105951.4|106109.8|105933.6|46
1727997160000|2024-10-03 23:12:40|106114.2|105951.3|106119|105940.4|106138.6|105953.7|106109.3|105932.9|69
1727997170000|2024-10-03 23:12:50|106122|105938.9|106130.7|105943.6|106133.5|105951|106109|105931.4|58
1727997180000|2024-10-03 23:13:00|106131.2|105941.4|106120.2|105952.6|106131.3|105960.9|106116.8|105941.4|40
1727997190000|2024-10-03 23:13:10|106120.4|105954.6|106125|105947|106129.6|105958.8|106113.8|105946.5|40
1727997200000|2024-10-03 23:13:20|106122.5|105948.2|106112.1|105952.3|106129.5|105953.7|106110.5|105938.7|29
1727997210000|2024-10-03 23:13:30|106112.7|105953.1|106110.9|105943.4|106126.2|105956.5|106109.9|105940.2|20
1727997220000|2024-10-03 23:13:40|106124.5|105942.8|106112.2|105954.7|106126.7|105960.1|106111.5|105939.8|30
1727997230000|2024-10-03 23:13:50|106109.1|105951.5|106112.3|105952.7|106123.5|105956|106107.5|105939|44
1727997240000|2024-10-03 23:14:00|106111|105952.6|106105.4|105951.6|106122.4|105954.4|106105.4|105944.1|25
1727997250000|2024-10-03 23:14:10|106109.8|105951.2|106115.8|105941.8|106121.8|105951.2|106106.3|105936|40
1727997260000|2024-10-03 23:14:20|106116|105942.1|106109.4|105945.4|106122.8|105950.4|106106.8|105936.5|31
1727997270000|2024-10-03 23:14:30|106107.9|105946.2|106108.5|105946.1|106120.4|105949.6|106105.5|105936.8|25
1727997280000|2024-10-03 23:14:40|106108.6|105946|106120.3|105940.7|106124|105950.2|106106.5|105935.4|40
1727997290000|2024-10-03 23:14:50|106117.4|105943.4|106107.9|105953.6|106124.6|105953.6|106107.4|105934.5|46
1727997300000|2024-10-03 23:15:00|106106.1|105953.1|106110.6|105951.3|106110.9|105960|106098.5|105951.2|36
1727997310000|2024-10-03 23:15:10|106108.9|105952.7|106099.9|105956.1|106114.5|105964.4|106098.5|105949.8|42
1727997320000|2024-10-03 23:15:20|106100.5|105956.6|106109.3|105949.4|106115.3|105957.3|106098.6|105943.6|54
1727997330000|2024-10-03 23:15:30|106110.9|105948.6|106114.2|105948.1|106115.8|105957.4|106096.6|105943.6|43
1727997340000|2024-10-03 23:15:40|106110.7|105944.6|106108.5|105951.5|106114.7|105958.3|106102.3|105944.6|40
1727997350000|2024-10-03 23:15:50|106108.6|105949.8|106109.7|105957.9|106116|105959.4|106099.9|105942.1|40
1727997360000|2024-10-03 23:16:00|106101.2|105958.1|106112.3|105952.8|106120.9|105958.1|106099.7|105943|54
1727997370000|2024-10-03 23:16:10|106112.8|105951.7|106118.1|105953.2|106122|105962.6|106106.5|105945.5|58
1727997380000|2024-10-03 23:16:20|106113.5|105951.3|106118.1|105955|106123.9|105958|106111.5|105947.7|64
1727997390000|2024-10-03 23:16:30|106115.9|105956.4|106109.8|105964.9|106116.8|105966|106109.8|105952.3|24
1727997400000|2024-10-03 23:16:40|106110.1|105966.2|106110.2|105948.2|106116.3|105967.1|106101.6|105945|40
1727997410000|2024-10-03 23:16:50|106110.4|105951.4|106101.3|105955.2|106111|105957.8|106096.7|105947.9|44
1727997420000|2024-10-03 23:17:00|106100.3|105954.8|106106.8|105945.2|106110.4|105960.7|106098.4|105944.3|52
1727997430000|2024-10-03 23:17:10|106106.9|105945.3|106094.3|105952.5|106108|105952.5|106092.7|105945|32
1727997440000|2024-10-03 23:17:20|106095.8|105950.9|106106.1|105947.7|106112.2|105957.6|106093.3|105942.6|54
1727997450000|2024-10-03 23:17:30|106105.6|105947.8|106116.6|105939.8|106124|105953.2|106100.3|105938.6|58
1727997460000|2024-10-03 23:17:40|106115.8|105940.4|106123.4|105939.7|106123.5|105944.2|106110.9|105939.7|58
1727997470000|2024-10-03 23:17:50|106119.3|105939.9|106121.2|105945.2|106123.8|105951.9|106114.2|105937.5|60
1727997480000|2024-10-03 23:18:00|106121.5|105945.6|106117.8|105955.9|106122.8|105956.9|106113.1|105945.6|23
1727997490000|2024-10-03 23:18:10|106118|105956.4|106114.9|105949.3|106132.3|105957.9|106114.9|105918|40
1727997500000|2024-10-03 23:18:20|106119.9|105948.1|106124.3|105944.1|106126.7|105954.1|106114.6|105941|55
1727997510000|2024-10-03 23:18:30|106122.4|105944.6|106118.3|105942.4|106129.6|105952.7|106113.8|105921.5|63
1727997520000|2024-10-03 23:18:40|106116.3|105950.9|106121.2|105951.4|106127.6|105951.8|106113.7|105940.4|45
1727997530000|2024-10-03 23:18:50|106121.6|105948.7|106117.2|105944.8|106123.5|105952|106116.8|105944.5|28
1727997540000|2024-10-03 23:19:00|106118.1|105944.9|106122.8|105944.5|106128|105948.8|106116.3|105939.5|49
1727997550000|2024-10-03 23:19:10|106123.2|105943.3|106107.9|105947.4|106125.8|105948.9|106107.9|105939.8|22
1727997560000|2024-10-03 23:19:20|106107.8|105946.8|106114.3|105950.1|106121.6|105950.1|106107.5|105945.6|20
1727997570000|2024-10-03 23:19:30|106117.2|105949.1|106121.4|105953.4|106127.3|105953.8|106115.9|105943.4|48
1727997580000|2024-10-03 23:19:40|106119.8|105951.8|106122.2|105945.7|106125.6|105953.9|106110.6|105940.7|56
1727997590000|2024-10-03 23:19:50|106120.7|105944.5|106117.6|105948.6|106121.7|105950.7|106109.2|105943.7|29
1727997600000|2024-10-03 23:20:00|106117.4|105948.9|106109.9|105948.2|106121.9|105950.3|106108.9|105947.1|21
1727997610000|2024-10-03 23:20:10|106109.5|105948.5|106125.2|105944.2|106125.2|105953|106106.9|105940.9|49
1727997620000|2024-10-03 23:20:20|106123.3|105945.7|106113.2|105945.7|106125.3|105951.4|106113.2|105943.8|38
1727997630000|2024-10-03 23:20:30|106113|105945.9|106121.5|105946.2|106123.4|105950.3|106111.3|105945.8|29
1727997640000|2024-10-03 23:20:40|106121.3|105946.4|106124.3|105947.6|106132.7|105957.8|106112.2|105929.3|53
1727997650000|2024-10-03 23:20:50|106121|105947.5|106120.8|105966.6|106133.9|105969.8|106115.8|105942.3|50
1727997660000|2024-10-03 23:21:00|106120.7|105966.7|106122.9|105948.3|106133.1|105966.7|106118.5|105941.3|47
1727997670000|2024-10-03 23:21:10|106122.7|105947.6|106121.9|105963|106126.2|105963.5|106117.9|105947.5|37
1727997680000|2024-10-03 23:21:20|106122.1|105963.3|106119.7|105962.5|106125.6|105965.4|106112.6|105953.6|28
1727997690000|2024-10-03 23:21:30|106119.9|105962.3|106123.4|105951.3|106146.1|105968.5|106117.4|105943.4|42
1727997700000|2024-10-03 23:21:40|106123.2|105951.5|106133.4|105955.3|106141.6|105959.8|106121.9|105941.5|56
1727997710000|2024-10-03 23:21:50|106133.1|105954.7|106136.9|105957.1|106141.8|105972.1|106129.1|105954.4|42
1727997720000|2024-10-03 23:22:00|106136.8|105960.5|106131.4|105967.1|106136.8|105967.8|106126.1|105960.1|30
1727997730000|2024-10-03 23:22:10|106131.5|105967|106135.2|105957.3|106138.5|105968.5|106126.6|105954.6|24
1727997740000|2024-10-03 23:22:20|106133.8|105960.2|106130.2|105960.6|106139.8|105966.3|106125.8|105947.9|23
1727997750000|2024-10-03 23:22:30|106129.9|105960.9|106131.5|105961|106141.2|105961.2|106129.9|105947.6|22
1727997760000|2024-10-03 23:22:40|106134.2|105952|106135.9|105958|106144.2|105962.5|106131.7|105949.4|34
1727997770000|2024-10-03 23:22:50|106135.6|105958.3|106138.7|105953|106145.5|105963.4|106132.2|105945.1|43
1727997780000|2024-10-03 23:23:00|106142.6|105948.5|106131.9|105956.5|106143.6|105956.6|106131.8|105947.2|49
1727997790000|2024-10-03 23:23:10|106131.8|105956.4|106130.9|105955.8|106131.9|105956.6|106130.7|105955.5|9
1727997800000|2024-10-03 23:23:20|106130.8|105955.9|106132.2|105958.2|106140|105959.8|106129.5|105948.1|21
1727997810000|2024-10-03 23:23:30|106135.4|105954.5|106137.8|105961.1|106145|105961.1|106125.1|105943.3|53
1727997820000|2024-10-03 23:23:40|106138|105961|106142.5|105953.6|106144.4|105961.1|106136.5|105949.8|28
1727997830000|2024-10-03 23:23:50|106143.3|105954.1|106132.1|105964.3|106147.5|105964.4|106132.1|105950|35
1727997840000|2024-10-03 23:24:00|106128.6|105970.6|106135.7|105960.9|106135.7|105974.3|106125|105960.9|5
1727997850000|2024-10-03 23:24:10|106141|105958.6|106135.1|105964.2|106143.7|105970.1|106127.8|105949.6|25
1727997860000|2024-10-03 23:24:20|106135|105964.3|106142.8|105950.2|106144.4|105964.4|106132.7|105946.5|23
1727997870000|2024-10-03 23:24:30|106142|105952.9|106134.2|105957|106143.8|105961.9|106134.1|105946.5|23
1727997880000|2024-10-03 23:24:40|106134|105957.2|106138.9|105952.4|106141.8|105957.5|106133.7|105946.1|17
1727997890000|2024-10-03 23:24:50|106135.8|105957.1|106131.3|105958.1|106136.3|105958.1|106131.3|105955.7|12
1727997900000|2024-10-03 23:25:00|106131.2|105958.3|106138|105947.8|106138.4|105961.4|106124|105943.3|38
1727997910000|2024-10-03 23:25:10|106138.5|105944.1|106143.1|105943.1|106145|105953.1|106119.1|105940|32
1727997920000|2024-10-03 23:25:20|106141.9|105941.9|106142.2|105944.3|106146|105951|106122.4|105941.1|39
1727997930000|2024-10-03 23:25:30|106143.4|105943.4|106124.7|105944.4|106143.4|105948.4|106124.7|105939.9|30
1727997940000|2024-10-03 23:25:40|106124.5|105944.5|106124.2|105946.4|106128.1|105946.4|106124.2|105941.4|12
1727997950000|2024-10-03 23:25:50|106123.3|105945.6|106131.1|105939.2|106132.4|105948.2|106121.5|105938.4|15
1727997960000|2024-10-03 23:26:00|106129.2|105939.4|106129.5|105947.1|106134.6|105950.1|106121.6|105937.4|45
1727997970000|2024-10-03 23:26:10|106131.2|105941.1|106121.8|105949.1|106135.8|105952.3|106120|105939.4|42
1727997980000|2024-10-03 23:26:20|106121.6|105949.2|106123.1|105946.8|106123.1|105949.2|106121.5|105946.8|8
1727997990000|2024-10-03 23:26:30|106123|105946.9|106123.2|105947.5|106124.5|105949|106122.7|105946.9|10
1727998000000|2024-10-03 23:26:40|106122.1|105947.7|106126.6|105942.8|106133.4|105949.1|106121.9|105940.1|50
1727998010000|2024-10-03 23:26:50|106128.2|105941.9|106129.8|105943.5|106135|105946.8|106124.8|105938.9|59
1727998020000|2024-10-03 23:27:00|106127.2|105944.3|106122.1|105943.6|106133.3|105945.8|106119.8|105939.3|49
1727998030000|2024-10-03 23:27:10|106121.7|105943.9|106119|105943.8|106121.8|105945.1|106118.9|105943.7|12
1727998040000|2024-10-03 23:27:20|106118.9|105940.5|106120.6|105940.9|106121.3|105940.9|106118.9|105940.4|11
1727998050000|2024-10-03 23:27:30|106121.4|105941|106127.6|105939.9|106131.3|105943.1|106121.4|105936|50
1727998060000|2024-10-03 23:27:40|106125.7|105943|106120.3|105941.3|106126.3|105943|106120.1|105938.7|15
1727998070000|2024-10-03 23:27:50|106118.2|105941.4|106117.3|105945.8|106118.3|105945.8|106117.3|105941.4|9
1727998080000|2024-10-03 23:28:00|106117.4|105947.4|106126.5|105941.8|106131.2|105947.4|106114.9|105937.7|35
1727998090000|2024-10-03 23:28:10|106123.3|105942.9|106129|105939.3|106132.1|105946.1|106122|105935.8|59
1727998100000|2024-10-03 23:28:20|106128.1|105938|106118.3|105949.1|106135.2|105954.8|106111.7|105935.8|47
1727998110000|2024-10-03 23:28:30|106121.3|105951.4|106113.4|105952.9|106121.9|105954.1|106113.1|105948.3|22
1727998120000|2024-10-03 23:28:40|106120.4|105945|106121.1|105946|106121.1|105946|106120.3|105945|9
1727998130000|2024-10-03 23:28:50|106121|105945.2|106127.9|105940.7|106130.1|105945.4|106119.1|105937.4|41
1727998140000|2024-10-03 23:29:00|106124.8|105941.3|106127.4|105942.5|106129.1|105947|106119|105939.2|51
1727998150000|2024-10-03 23:29:10|106127.5|105942.6|106120.8|105946.6|106131.2|105946.7|106120.8|105937|30
1727998160000|2024-10-03 23:29:20|106120.6|105946.4|106131|105940.1|106134.7|105947.5|106120.6|105937.6|59
1727998170000|2024-10-03 23:29:30|106134|105938.1|106124.8|105943.5|106134|105945|106122.5|105937.3|67
1727998180000|2024-10-03 23:29:40|106128.5|105940|106126.5|105940.8|106130.7|105944.8|106121.8|105937|63
1727998190000|2024-10-03 23:29:50|106122.1|105942.4|106124.8|105940.2|106130.6|105946|106118.7|105936.7|62
1727998200000|2024-10-03 23:30:00|106124.7|105940.3|106126.8|105940|106132.5|105945.6|106119|105936.6|55
1727998210000|2024-10-03 23:30:10|106124.8|105940.4|106122.1|105933.1|106133.8|105940.7|106114.1|105919.8|57
1727998220000|2024-10-03 23:30:20|106122|105930.6|106124.5|105924.5|106128.1|105930.6|106105.8|105919.4|58
1727998230000|2024-10-03 23:30:30|106123.6|105923.6|106117.2|105926.9|106123.8|105927.5|106117.2|105921.4|33
1727998240000|2024-10-03 23:30:40|106117.1|105927|106115.4|105930.4|106117.2|105931.4|106115.4|105927|15
1727998250000|2024-10-03 23:30:50|106115.3|105932.8|106121|105924.1|106125.2|105933.1|106115.3|105921.8|37
1727998260000|2024-10-03 23:31:00|106123.7|105923.7|106124.1|105928.6|106126.7|105934.9|106117.9|105923.5|61
1727998270000|2024-10-03 23:31:10|106121.4|105929|106122.2|105922.2|106125.6|105933.1|106110.6|105922.1|54
1727998280000|2024-10-03 23:31:20|106122.1|105922.1|106113.8|105931.8|106125.1|105932.6|106113.8|105922.1|37
1727998290000|2024-10-03 23:31:30|106113.7|105931.9|106114.9|105934|106124.1|105942|106106.1|105922.5|50
1727998300000|2024-10-03 23:31:40|106115.1|105933.8|106117.6|105925.9|106123.8|105936.7|106111.6|105920|49
1727998310000|2024-10-03 23:31:50|106119.4|105927|106123.4|105923.4|106124.4|105933.6|106114.9|105922.5|67
1727998320000|2024-10-03 23:32:00|106124.1|105925|106118.5|105926.7|106124.8|105930.6|106115.9|105920.5|67
1727998330000|2024-10-03 23:32:10|106118.9|105927.2|106120.7|105926.8|106126.7|105933.1|106110.1|105922.4|54
1727998340000|2024-10-03 23:32:20|106119.3|105928.5|106111.6|105933.9|106124.2|105934|106111.2|105922.2|31
1727998350000|2024-10-03 23:32:30|106111.7|105933.8|106113.7|105932.8|106123.7|105934.7|106111.5|105921.8|38
1727998360000|2024-10-03 23:32:40|106113.5|105932.9|106112.8|105933.8|106113.5|105934.1|106111.8|105932.6|13
1727998370000|2024-10-03 23:32:50|106112.7|105933.9|106105|105940.7|106113|105940.7|106104.9|105933.8|6
1727998380000|2024-10-03 23:33:00|106104.7|105940.6|106124.9|105924.9|106126.9|105940.6|106104.7|105922.4|57
1727998390000|2024-10-03 23:33:10|106124.1|105924.1|106117.3|105925.5|106126|105932.2|106115.7|105920.4|71
1727998400000|2024-10-03 23:33:20|106120.5|105921.3|106111.2|105931|106121.7|105931|106111.2|105919.4|61
1727998410000|2024-10-03 23:33:30|106111|105931.2|106110.1|105929.4|106111.5|105931.2|106110.1|105929.4|12
1727998420000|2024-10-03 23:33:40|106110.3|105929.3|106117.6|105921.7|106121|105929.4|106110.3|105919.1|50
1727998430000|2024-10-03 23:33:50|106118.7|105922.5|106116.4|105923.7|106121|105931.6|106108.1|105918.7|78
1727998440000|2024-10-03 23:34:00|106115.7|105923.9|106118.4|105928.9|106121.4|105931.9|106107.8|105920.3|77
1727998450000|2024-10-03 23:34:10|106120.7|105922.6|106114.9|105932.1|106120.7|105938.3|106106.8|105922.6|71
1727998460000|2024-10-03 23:34:20|106113.7|105931.4|106114.7|105928.2|106117.7|105934|106109|105919.7|75
1727998470000|2024-10-03 23:34:30|106112.1|105925.9|106116.8|105926|106121.7|105936.3|106111.8|105919.1|66
1727998480000|2024-10-03 23:34:40|106113.3|105930.3|106114.5|105930.9|106120.6|105940.4|106109.4|105924.1|72
1727998490000|2024-10-03 23:34:50|106117.5|105930.5|106115.8|105941.6|106127|105944.6|106113.4|105925.3|70
1727998500000|2024-10-03 23:35:00|106114.4|105942.2|106118.6|105936.4|106123.1|105946.4|106113.2|105931.3|70
1727998510000|2024-10-03 23:35:10|106116|105936.9|106126.1|105939|106126.1|105939.6|106116|105927.2|75
1727998520000|2024-10-03 23:35:20|106118.7|105932.5|106120.9|105937.4|106124.3|105945.2|106115.1|105929.1|70
1727998530000|2024-10-03 23:35:30|106120.1|105939.5|106114.3|105961.1|106128.5|105971.5|106114|105930.1|63
1727998540000|2024-10-03 23:35:40|106112.2|105966.9|106114.7|105962.7|106115.7|105967.3|106112.2|105960|15
1727998550000|2024-10-03 23:35:50|106115|105963.1|106116.2|105964.4|106116.2|105964.6|106115|105962.9|16
1727998560000|2024-10-03 23:36:00|106116.4|105964.3|106111.3|105966.6|106116.4|105966.6|106111.3|105964.2|9
1727998570000|2024-10-03 23:36:10|106111.2|105966.7|106110.2|105967.3|106111.4|105967.4|106110.2|105966.7|11
1727998580000|2024-10-03 23:36:20|106067.8|106017.8|106068.4|106018.4|106068.4|106018.4|106067.7|106017.7|10
1727998590000|2024-10-03 23:36:30|106069.1|106019.1|106070.4|106020.4|106070.4|106020.4|106069.1|106019.1|7
1727998600000|2024-10-03 23:36:40|106070.5|106020.5|106070.5|106020.5|106070.5|106020.5|106070.5|106020.5|1
1727998610000|2024-10-03 23:36:50|106070.6|106020.6|106070.4|106020.4|106070.6|106020.6|106070.4|106020.4|4
1727998620000|2024-10-03 23:37:00|106070.5|106020.5|106069.4|106019.4|106111.6|106020.5|106069.4|105975.4|8
1727998630000|2024-10-03 23:37:10|106069.3|106019.3|106069.6|106019.6|106069.6|106019.6|106069|106019|5
1727998640000|2024-10-03 23:37:20|106068.9|106018.9|106070.8|106020.8|106074.2|106024.2|106068.6|106018.6|10
1727998650000|2024-10-03 23:37:30|106070.9|106020.9|106071.4|106021.4|106072.3|106022.3|106070.9|106020.9|15
1727998660000|2024-10-03 23:37:40|106071.6|106021.6|106071.7|106021.7|106071.8|106021.8|106071.6|106021.6|3
1727998670000|2024-10-03 23:37:50|106071.1|106021.1|106071.4|106021.4|106071.6|106021.6|106071.1|106021.1|8
1727998680000|2024-10-03 23:38:00|106071.3|106021.3|106070.4|106020.4|106071.8|106021.8|106070.4|106020.4|9
1727998690000|2024-10-03 23:38:10|106070.5|106020.5|106070.3|106020.3|106070.5|106020.5|106070.3|106020.3|3
1727998700000|2024-10-03 23:38:20|106067.5|106017.5|106071.3|106021.3|106071.5|106021.5|106067.5|106017.5|9
1727998710000|2024-10-03 23:38:30|106071.1|106021.1|106070.7|106020.7|106071.2|106021.2|106070.7|106020.7|4
1727998720000|2024-10-03 23:38:40|106070.8|106020.8|106070.3|106020.3|106070.8|106020.8|106069.1|106019.1|9
1727998730000|2024-10-03 23:38:50|106070.2|106020.2|106070.7|106020.7|106070.7|106020.7|106070.2|106020.2|6
1727998740000|2024-10-03 23:39:00|106066.9|106016.9|106069.5|106019.5|106069.5|106019.5|106066.5|106016.5|6
1727998750000|2024-10-03 23:39:10|106069.9|106019.9|106070.3|106020.3|106070.4|106020.4|106069.9|106019.9|7
1727998760000|2024-10-03 23:39:20|106070.5|106020.5|106070.5|106020.5|106070.7|106020.7|106070.4|106020.4|4
1727998770000|2024-10-03 23:39:30|106070.4|106020.4|106070.7|106020.7|106070.8|106020.8|106070.4|106020.4|5
1727998780000|2024-10-03 23:39:40|106070.8|106020.8|106069.2|106019.2|106070.8|106020.8|106069.2|106019.2|7
1727998790000|2024-10-03 23:39:50|106069|106019|106067.7|106017.7|106069.2|106019.2|106067.7|106017.7|9
1727998800000|2024-10-03 23:40:00|106068.2|106018.2|106068.1|106018.1|106068.3|106018.3|106067.9|106017.9|4
1727998810000|2024-10-03 23:40:10|106068.3|106018.3|106067.9|106017.9|106068.3|106018.3|106067.8|106017.8|7
1727998820000|2024-10-03 23:40:20|106066.9|106016.9|106067.1|106017.1|106067.2|106017.2|106066.9|106016.9|3
1727998830000|2024-10-03 23:40:30|106066.9|106016.9|106067|106017|106067.1|106017.1|106066.9|106016.9|4
1727998840000|2024-10-03 23:40:40|106067.3|106017.3|106067.3|106017.3|106067.4|106017.4|106067|106017|8
1727998850000|2024-10-03 23:40:50|106067.2|106017.2|106066.7|106016.7|106067.3|106017.3|106066.7|106016.7|6
1727998860000|2024-10-03 23:41:00|106066.8|106016.8|106066.9|106016.9|106067.3|106017.3|106066.7|106016.7|8
1727998870000|2024-10-03 23:41:10|106067|106017|106067|106017|106067|106017|106066.9|106016.9|3
1727998880000|2024-10-03 23:41:20|106067.1|106017.1|106066.5|106016.5|106067.2|106017.2|106066.5|106016.5|12
1727998890000|2024-10-03 23:41:30|106066.9|106016.9|106066.6|106016.6|106066.9|106016.9|106066.5|106016.5|5
1727998900000|2024-10-03 23:41:40|106066.7|106016.7|106066.5|106016.5|106066.7|106016.7|106066.5|106016.5|2
1727998910000|2024-10-03 23:41:50|106066.6|106016.6|106066|106016|106066.6|106016.6|106066|106016|3
1727998930000|2024-10-03 23:42:10|106066.7|106016.7|106066.7|106016.7|106066.9|106016.9|106066.2|106016.2|6
1727998940000|2024-10-03 23:42:20|106066.6|106016.6|106066.2|106016.2|106066.6|106016.6|106066.2|106016.2|3
1727998950000|2024-10-03 23:42:30|106066.5|106016.5|106066.6|106016.6|106066.6|106016.6|106066.5|106016.5|2
1727998960000|2024-10-03 23:42:40|106066.7|106016.7|106066.3|106016.3|106066.7|106016.7|106066.3|106016.3|3
1727998970000|2024-10-03 23:42:50|106066.4|106016.4|106066.4|106016.4|106066.4|106016.4|106063.9|106013.9|7
1727998980000|2024-10-03 23:43:00|106066.1|106016.1|106066|106016|106066.1|106016.1|106066|106016|4
1727998990000|2024-10-03 23:43:10|106065.9|106015.9|106063.5|106013.5|106065.9|106015.9|106063|106013|7
1727999000000|2024-10-03 23:43:20|106062.8|106012.8|106061.4|106011.4|106063.1|106013.1|106061.4|106011.4|13
1727999010000|2024-10-03 23:43:30|106061.5|106011.5|106061.6|106011.6|106061.7|106011.7|106061.5|106011.5|4
1727999020000|2024-10-03 23:43:40|106061.7|106011.7|106061.7|106011.7|106061.8|106011.8|106061.6|106011.6|5
1727999030000|2024-10-03 23:43:50|106061.8|106011.8|106056.4|106006.4|106061.8|106011.8|106056.4|106006.4|14
1727999040000|2024-10-03 23:44:00|106056.2|106006.2|106079.5|105954.3|106080.7|106006.7|106041.4|105951.5|26
1727999050000|2024-10-03 23:44:10|106081.1|105953.2|106053.9|106003.9|106102.2|106008.1|106042.4|105943.2|41
1727999060000|2024-10-03 23:44:20|106053|106003|106053.7|106003.7|106053.7|106003.7|106051.9|106001.9|8
1727999070000|2024-10-03 23:44:30|106053.8|106003.8|106051.9|106001.9|106053.8|106003.8|106051.9|106001.9|8
1727999080000|2024-10-03 23:44:40|106052|106002|106052.6|106002.6|106055.8|106005.8|106050.8|106000.8|17
1727999090000|2024-10-03 23:44:50|106050.6|106000.6|106049.7|105999.7|106052.4|106002.4|106049.2|105999.2|11
1727999100000|2024-10-03 23:45:00|106050.3|106000.3|106047.8|105997.8|106050.3|106000.3|106046.2|105996.2|24
1727999110000|2024-10-03 23:45:10|106047.9|105997.9|106039.9|105989.9|106078.4|105998.9|106039.9|105936.8|25
1727999120000|2024-10-03 23:45:20|106039.7|105989.7|106053.2|106003.2|106053.8|106003.8|106039.7|105989.7|33
1727999130000|2024-10-03 23:45:30|106053.1|106003.1|106052.6|106002.6|106057.4|106007.4|106052.6|106002.6|25
1727999140000|2024-10-03 23:45:40|106052|106002|106052.2|106002.2|106054|106004|106049.3|105999.3|28
1727999150000|2024-10-03 23:45:50|106053.1|106003.1|106043.9|105993.9|106053.1|106003.1|106042.1|105992.1|23
1727999160000|2024-10-03 23:46:00|106043.8|105993.8|106032.8|105982.8|106049.4|105999.4|106032.8|105982.8|30
1727999170000|2024-10-03 23:46:10|106032.5|105982.5|106038.6|105988.6|106079.8|105990|106032.5|105949.6|17
1727999180000|2024-10-03 23:46:20|106038.2|105988.2|106034.5|105984.5|106038.9|105988.9|106031.5|105981.5|15
1727999190000|2024-10-03 23:46:30|106034.6|105984.6|106034.9|105984.9|106035.1|105985.1|106034.3|105984.3|9
1727999200000|2024-10-03 23:46:40|106034.7|105984.7|106033|105983|106034.7|105984.7|106032.1|105982.1|18
1727999210000|2024-10-03 23:46:50|106032.9|105982.9|106033.6|105983.6|106033.7|105983.7|106032.9|105982.9|10
1727999220000|2024-10-03 23:47:00|106033.5|105983.5|106033.5|105983.5|106033.7|105983.7|106033.2|105983.2|5
1727999230000|2024-10-03 23:47:10|106033.4|105983.4|106033.2|105983.2|106033.6|105983.6|106033.2|105983.2|6
1727999240000|2024-10-03 23:47:20|106033.3|105983.3|106034|105984|106034.1|105984.1|106032.9|105982.9|13
1727999250000|2024-10-03 23:47:30|106033.3|105983.3|106033.1|105983.1|106034|105984|106032.7|105982.7|12
1727999260000|2024-10-03 23:47:40|106034.3|105984.3|106037.4|105987.4|106038.7|105988.7|106033.5|105983.5|21
1727999270000|2024-10-03 23:47:50|106032.9|105982.9|106041.3|105991.3|106079.8|105995.5|106032.9|105950.2|34
1727999280000|2024-10-03 23:48:00|106041.4|105991.4|106035.5|105985.5|106042.7|105992.7|106035.5|105985.5|29
1727999290000|2024-10-03 23:48:10|106035.3|105985.3|106035.4|105985.4|106035.7|105985.7|106031|105981|18
1727999300000|2024-10-03 23:48:20|106035.2|105985.2|106034.6|105984.6|106035.9|105985.9|106033.6|105983.6|21
1727999310000|2024-10-03 23:48:30|106034.5|105984.5|106034|105984|106034.5|105984.5|106033.5|105983.5|12
1727999320000|2024-10-03 23:48:40|106033.7|105983.7|106037.1|105987.1|106037.3|105987.3|106033.5|105983.5|6
1727999330000|2024-10-03 23:48:50|106029.9|105979.9|106033.9|105983.9|106034.2|105984.2|106029.9|105979.9|7
1727999340000|2024-10-03 23:49:00|106035.2|105985.2|106035.1|105985.1|106036.3|105986.3|106028.5|105978.5|31
1727999350000|2024-10-03 23:49:10|106035.6|105985.6|106032.6|105982.6|106035.6|105985.6|106031.2|105981.2|19
1727999360000|2024-10-03 23:49:20|106032.9|105982.9|106030.9|105980.9|106034.9|105984.9|106030.6|105980.6|32
1727999370000|2024-10-03 23:49:30|106031.7|105981.7|106029.7|105979.7|106031.7|105981.7|106029.4|105979.4|12
1727999380000|2024-10-03 23:49:40|106029.6|105979.6|106035.8|105985.8|106035.8|105985.8|106029.3|105979.3|16
1727999390000|2024-10-03 23:49:50|106035.7|105985.7|106037.9|105987.9|106038.3|105988.3|106034.9|105984.9|9
1727999400000|2024-10-03 23:50:00|106038|105988|106034.5|105984.5|106038|105988|106034.2|105984.2|9
1727999410000|2024-10-03 23:50:10|106034.8|105984.8|106031.4|105981.4|106035|105985|106028.1|105978.1|24
1727999420000|2024-10-03 23:50:20|106031.7|105981.7|106032.5|105982.5|106033.2|105983.2|106026.3|105976.3|26
1727999430000|2024-10-03 23:50:30|106032.6|105982.6|106032.8|105982.8|106037.5|105987.5|106032.2|105982.2|15
1727999440000|2024-10-03 23:50:40|106032.3|105982.3|106033.4|105983.4|106033.4|105983.4|106032.2|105982.2|13
1727999450000|2024-10-03 23:50:50|106033.8|105983.8|106033.5|105983.5|106034.2|105984.2|106032.8|105982.8|12
1727999460000|2024-10-03 23:51:00|106035.5|105985.5|106051.3|106001.3|106051.3|106001.3|106035.5|105985.5|26
1727999470000|2024-10-03 23:51:10|106050.8|106000.8|106079.3|105937.2|106097.2|106010.8|106050.7|105937.2|31
1727999480000|2024-10-03 23:51:20|106077.4|105938.8|106015.6|105965.6|106077.4|105984.6|106014.6|105930.7|71
1727999490000|2024-10-03 23:51:30|106016.1|105966.1|106026.7|105976.7|106029.1|105979.1|106014.4|105964.4|56
1727999500000|2024-10-03 23:51:40|106026.4|105976.4|106025.8|105975.8|106027.4|105977.4|106025.8|105975.8|28
1727999510000|2024-10-03 23:51:50|106026.3|105976.3|106025.2|105975.2|106026.8|105976.8|106024.5|105974.5|14
1727999520000|2024-10-03 23:52:00|106025.1|105975.1|106026.5|105976.5|106029.9|105979.9|106025.1|105975.1|16
1727999530000|2024-10-03 23:52:10|106026.9|105976.9|106026.9|105976.9|106027|105977|106026|105976|10
1727999540000|2024-10-03 23:52:20|106026.8|105976.8|106026.2|105976.2|106026.8|105976.8|106026|105976|9
1727999550000|2024-10-03 23:52:30|106026.1|105976.1|106027.8|105977.8|106032.4|105982.4|106025.8|105975.8|18
1727999560000|2024-10-03 23:52:40|106027.5|105977.5|106036.6|105986.6|106036.6|105986.6|106027.1|105977.1|20
1727999570000|2024-10-03 23:52:50|106037.2|105987.2|106039.9|105989.9|106079.9|105993.4|106036|105949.5|40
1727999580000|2024-10-03 23:53:00|106040|105990|106040.3|105990.3|106042.1|105992.1|106038.1|105988.1|42
1727999590000|2024-10-03 23:53:10|106040.7|105990.7|106037.5|105987.5|106042.9|105992.9|106037.2|105987.2|23
1727999600000|2024-10-03 23:53:20|106037.3|105987.3|106035.1|105985.1|106038.1|105988.1|106034.9|105984.9|16
1727999610000|2024-10-03 23:53:30|106035.3|105985.3|106030.4|105980.4|106035.3|105985.3|106030.4|105980.4|20
1727999620000|2024-10-03 23:53:40|106069.4|105943.5|106028.2|105978.2|106069.4|105981.5|106028.2|105943.5|17
1727999630000|2024-10-03 23:53:50|106028.4|105978.4|106036|105986|106036.2|105986.2|106027.7|105977.7|23
1727999640000|2024-10-03 23:54:00|106036.3|105986.3|106036.2|105986.2|106038|105988|106035.1|105985.1|27
1727999650000|2024-10-03 23:54:10|106035.5|105985.5|106041|105991|106043.7|105993.7|106035.5|105985.5|49
1727999660000|2024-10-03 23:54:20|106042.5|105992.5|106045.7|105995.7|106079.5|105997.5|106039.1|105951.5|41
1727999670000|2024-10-03 23:54:30|106046.7|105996.7|106038|105988|106046.8|105996.8|106037.7|105987.7|26
1727999680000|2024-10-03 23:54:40|106037.9|105987.9|106034.6|105984.6|106037.9|105987.9|106032.3|105982.3|24
1727999690000|2024-10-03 23:54:50|106034.7|105984.7|106033.5|105983.5|106035.6|105985.6|106032.1|105982.1|15
1727999700000|2024-10-03 23:55:00|106033.1|105983.1|106033|105983|106033.5|105983.5|106033|105983|6
1727999710000|2024-10-03 23:55:10|106033.3|105983.3|106033.5|105983.5|106033.8|105983.8|106033.3|105983.3|4
1727999720000|2024-10-03 23:55:20|106033.1|105983.1|106033.7|105983.7|106033.9|105983.9|106032.8|105982.8|10
1727999730000|2024-10-03 23:55:30|106034|105984|106034|105984|106034.5|105984.5|106030.6|105980.6|11
1727999740000|2024-10-03 23:55:40|106033.9|105983.9|106032.6|105982.6|106034.1|105984.1|106032.6|105982.6|15
1727999750000|2024-10-03 23:55:50|106032.9|105982.9|106031.6|105981.6|106033.2|105983.2|106031.6|105981.6|13
1727999760000|2024-10-03 23:56:00|106031.7|105981.7|106030.6|105980.6|106031.9|105981.9|106030.6|105980.6|12
1727999770000|2024-10-03 23:56:10|106030.5|105980.5|106029.6|105979.6|106031.2|105981.2|106029.3|105979.3|12
1727999780000|2024-10-03 23:56:20|106028.8|105978.8|106027.8|105977.8|106029.3|105979.3|106026.3|105976.3|21
1727999790000|2024-10-03 23:56:30|106028|105978|106025.5|105975.5|106028.1|105978.1|106025.5|105975.5|13
1727999800000|2024-10-03 23:56:40|106025.2|105975.2|106025.1|105975.1|106025.4|105975.4|106025|105975|11
1727999810000|2024-10-03 23:56:50|106025.2|105975.2|106023.3|105973.3|106025.2|105975.2|106022|105972|15
1727999820000|2024-10-03 23:57:00|106023.1|105973.1|106035.4|105985.4|106037.8|105987.8|106020.2|105970.2|31
1727999830000|2024-10-03 23:57:10|106033.2|105983.2|106038.8|105988.8|106039.5|105989.5|106033.1|105983.1|16
1727999840000|2024-10-03 23:57:20|106038.9|105988.9|106031.2|105981.2|106039.1|105989.1|106028.7|105978.7|32
1727999850000|2024-10-03 23:57:30|106031.3|105981.3|106032.7|105982.7|106071|105992.4|106031.2|105945.1|24
1727999860000|2024-10-03 23:57:40|106032.8|105982.8|106024.4|105974.4|106032.8|105982.8|106024.4|105974.4|19
1727999870000|2024-10-03 23:57:50|106024.2|105974.2|106033.2|105983.2|106081.3|105990.6|106022.3|105940.7|53
1727999880000|2024-10-03 23:58:00|106032.3|105982.3|106023.7|105973.7|106034.3|105984.3|106023.7|105973.7|21
1727999890000|2024-10-03 23:58:10|106024.2|105974.2|106019.1|105969.1|106025.1|105975.1|106019.1|105969.1|25
1727999900000|2024-10-03 23:58:20|106019.3|105969.3|106017|105967|106019.3|105969.3|106016.5|105966.5|16
1727999910000|2024-10-03 23:58:30|106017.2|105967.2|106015.5|105965.5|106021|105971|106013.2|105963.2|26
1727999920000|2024-10-03 23:58:40|106015.4|105965.4|106017|105967|106018.1|105968.1|106015.4|105965.4|21
1727999930000|2024-10-03 23:58:50|106017.3|105967.3|106019.7|105969.7|106020.1|105970.1|106017.3|105967.3|19
1727999940000|2024-10-03 23:59:00|106019.4|105969.4|106022.2|105972.2|106022.2|105972.2|106013.9|105963.9|17
1727999950000|2024-10-03 23:59:10|106022.3|105972.3|106022.6|105972.6|106023.4|105973.4|106022.1|105972.1|9
1727999960000|2024-10-03 23:59:20|106022.8|105972.8|106022.7|105972.7|106023.3|105973.3|106022.3|105972.3|12
1727999970000|2024-10-03 23:59:30|106023|105973|106022.6|105972.6|106023.4|105973.4|106022.5|105972.5|16
1727999980000|2024-10-03 23:59:40|106022.5|105972.5|106032.2|105982.2|106034.5|105984.5|106020.8|105970.8|33
1727999990000|2024-10-03 23:59:50|106031.5|105981.5|106029.9|105979.9|106033.5|105983.5|106029.6|105979.6|18
1728000000000|2024-10-04 00:00:00|106031.2|105981.2|106052.9|106002.9|106060.3|106010.3|106031.2|105981.2|40
1728000010000|2024-10-04 00:00:10|106052.2|106002.2|106050.1|106000.1|106053.1|106003.1|106050.1|106000.1|29
1728000020000|2024-10-04 00:00:20|106050.7|106000.7|106052.3|106002.3|106057.8|106007.8|106049.6|105999.6|46
1728000030000|2024-10-04 00:00:30|106052.2|106002.2|106051.9|106001.9|106055.7|106005.7|106051|106001|51
1728000040000|2024-10-04 00:00:40|106051.8|106001.8|106053.8|106003.8|106055|106005|106049.7|105999.7|49
1728000050000|2024-10-04 00:00:50|106054.1|106004.1|106051.9|106001.9|106056.5|106006.5|106051|106001|63
1728000060000|2024-10-04 00:01:00|106051.4|106001.4|106058.6|106008.6|106063.7|106013.7|106051.1|106001.1|72
1728000070000|2024-10-04 00:01:10|106058.3|106008.3|106061.2|106011.2|106063.9|106013.9|106056|106006|70
1728000080000|2024-10-04 00:01:20|106062.2|106012.2|106062.3|106012.3|106066.1|106016.1|106060.8|106010.8|66
1728000090000|2024-10-04 00:01:30|106063.9|106013.9|106068.2|106018.2|106068.7|106018.7|106062.8|106012.8|32
1728000100000|2024-10-04 00:01:40|106068.3|106018.3|106061.2|106011.2|106068.6|106018.6|106061.2|106011.2|13
1728000110000|2024-10-04 00:01:50|106060.5|106010.5|106050.7|106000.7|106060.9|106010.9|106050.2|106000.2|34
1728000120000|2024-10-04 00:02:00|106051|106001|106055.9|106005.9|106055.9|106005.9|106049.7|105999.7|43
1728000130000|2024-10-04 00:02:10|106057.5|106007.5|106057.4|106007.4|106064.9|106014.9|106048.2|105998.2|57
1728000140000|2024-10-04 00:02:20|106056.4|106006.4|106053|106003|106057.1|106007.1|106052|106002|52
1728000150000|2024-10-04 00:02:30|106052.9|106002.9|106053.8|106003.8|106053.8|106003.8|106051.3|106001.3|21
1728000160000|2024-10-04 00:02:40|106053.7|106003.7|106052.9|106002.9|106055.5|106005.5|106049.9|105999.9|64
1728000170000|2024-10-04 00:02:50|106053.6|106003.6|106051.8|106001.8|106053.6|106003.6|106049.3|105999.3|61
1728000180000|2024-10-04 00:03:00|106051.4|106001.4|106050|106000|106061.2|106011.2|106046.2|105996.2|76
1728000190000|2024-10-04 00:03:10|106050.1|106000.1|106051.6|106001.6|106051.6|106001.6|106045.7|105995.7|39
1728000200000|2024-10-04 00:03:20|106048.9|105998.9|106050.3|106000.3|106051.8|106001.8|106046.6|105996.6|69
1728000210000|2024-10-04 00:03:30|106050.1|106000.1|106049.1|105999.1|106059.1|106009.1|106045|105995|74
1728000220000|2024-10-04 00:03:40|106049.6|105999.6|106051.1|106001.1|106053.9|106003.9|106048.5|105998.5|48
1728000230000|2024-10-04 00:03:50|106049.7|105999.7|106052|106002|106056|106006|106048.5|105998.5|58
1728000240000|2024-10-04 00:04:00|106052.4|106002.4|106052.6|106002.6|106053.6|106003.6|106048.4|105998.4|55
1728000250000|2024-10-04 00:04:10|106052.1|106002.1|106050.6|106000.6|106052.9|106002.9|106046.8|105996.8|55
1728000260000|2024-10-04 00:04:20|106050.3|106000.3|106050.4|106000.4|106052.8|106002.8|106049.1|105999.1|68
1728000270000|2024-10-04 00:04:30|106050.1|106000.1|106049.8|105999.8|106056.2|106006.2|106048.7|105998.7|45
1728000280000|2024-10-04 00:04:40|106049.1|105999.1|106053.1|106003.1|106054.4|106004.4|106048.3|105998.3|41
1728000290000|2024-10-04 00:04:50|106053.4|106003.4|106053|106003|106057.4|106007.4|106046.9|105996.9|61
1728000300000|2024-10-04 00:05:00|106053.1|106003.1|106049.1|105999.1|106053.1|106003.1|106046.4|105996.4|61
1728000310000|2024-10-04 00:05:10|106053.4|106003.4|106052.9|106002.9|106056.1|106006.1|106046.9|105996.9|77
1728000320000|2024-10-04 00:05:20|106052.8|106002.8|106047.8|105997.8|106055.9|106005.9|106047.8|105997.8|73
1728000330000|2024-10-04 00:05:30|106049.4|105999.4|106050.4|106000.4|106057.7|106007.7|106045.2|105995.2|74
1728000340000|2024-10-04 00:05:40|106049.7|105999.7|106050.2|106000.2|106051.9|106001.9|106047.2|105997.2|72
1728000350000|2024-10-04 00:05:50|106050.9|106000.9|106048.3|105998.3|106054.4|106004.4|106046.4|105996.4|72
1728000360000|2024-10-04 00:06:00|106050.7|106000.7|106050.4|106000.4|106055.6|106005.6|106047.4|105997.4|75
1728000370000|2024-10-04 00:06:10|106050.2|106000.2|106047|105997|106050.8|106000.8|106045.2|105995.2|60
1728000380000|2024-10-04 00:06:20|106045.2|105995.2|106047.7|105997.7|106053.1|106003.1|106045.2|105995.2|68
1728000390000|2024-10-04 00:06:30|106047.2|105997.2|106049|105999|106056.2|106006.2|106045.7|105995.7|73
1728000400000|2024-10-04 00:06:40|106047.7|105997.7|106045.9|105995.9|106055.6|106005.6|106045.3|105995.3|71
1728000410000|2024-10-04 00:06:50|106046.2|105996.2|106047.1|105997.1|106054.4|106004.4|106044.4|105994.4|74
1728000420000|2024-10-04 00:07:00|106048.6|105998.6|106047.3|105997.3|106052.9|106002.9|106045.7|105995.7|69
1728000430000|2024-10-04 00:07:10|106047.7|105997.7|106050|106000|106053.8|106003.8|106044.5|105994.5|63
1728000440000|2024-10-04 00:07:20|106049.6|105999.6|106049.8|105999.8|106053.3|106003.3|106045.1|105995.1|72
1728000450000|2024-10-04 00:07:30|106049.9|105999.9|106053.7|106003.7|106053.8|106003.8|106047.6|105997.6|70
1728000460000|2024-10-04 00:07:40|106054.3|106004.3|106045.6|105995.6|106056.7|106006.7|106044.5|105994.5|67
1728000470000|2024-10-04 00:07:50|106045.2|105995.2|106056.3|106006.3|106056.3|106006.3|106044.9|105994.9|65
1728000480000|2024-10-04 00:08:00|106052.2|106002.2|106044.6|105994.6|106052.8|106002.8|106044.6|105994.6|69
1728000490000|2024-10-04 00:08:10|106046.7|105996.7|106048.3|105998.3|106054.6|106004.6|106042.4|105992.4|74
1728000500000|2024-10-04 00:08:20|106048.2|105998.2|106049.1|105999.1|106052.4|106002.4|106043.3|105993.3|73
1728000510000|2024-10-04 00:08:30|106049|105999|106050.5|106000.5|106055.3|106005.3|106041.2|105991.2|73
1728000520000|2024-10-04 00:08:40|106050.9|106000.9|106049.1|105999.1|106054.3|106004.3|106044.7|105994.7|70
1728000530000|2024-10-04 00:08:50|106049|105999|106046.3|105996.3|106055.8|106005.8|106044.8|105994.8|69
1728000540000|2024-10-04 00:09:00|106045.5|105995.5|106048.5|105998.5|106051.1|106001.1|106044.6|105994.6|74
1728000550000|2024-10-04 00:09:10|106049.6|105999.6|106050|106000|106056.1|106006.1|106048.7|105998.7|71
1728000560000|2024-10-04 00:09:20|106050.4|106000.4|106049.8|105999.8|106054.3|106004.3|106045.4|105995.4|62
1728000570000|2024-10-04 00:09:30|106048.5|105998.5|106050.7|106000.7|106054|106004|106048.1|105998.1|70
1728000580000|2024-10-04 00:09:40|106050.2|106000.2|106050.4|106000.4|106053.6|106003.6|106045.6|105995.6|67
1728000590000|2024-10-04 00:09:50|106050|106000|106045.2|105995.2|106055.5|106005.5|106044.6|105994.6|62
1728000600000|2024-10-04 00:10:00|106046.6|105996.6|106049.7|105999.7|106051.7|106001.7|106043|105993|75
1728000610000|2024-10-04 00:10:10|106044.9|105994.9|106046.2|105996.2|106052|106002|106043.3|105993.3|70
1728000620000|2024-10-04 00:10:20|106045.4|105995.4|106048.4|105998.4|106052.9|106002.9|106044.6|105994.6|66
1728000630000|2024-10-04 00:10:30|106048.9|105998.9|106047.8|105997.8|106052.1|106002.1|106042|105992|75
1728000640000|2024-10-04 00:10:40|106043.5|105993.5|106046|105996|106048|105998|106038.1|105988.1|62
1728000650000|2024-10-04 00:10:50|106045.5|105995.5|106045.3|105995.3|106046.2|105996.2|106041.3|105991.3|45
1728000660000|2024-10-04 00:11:00|106045.8|105995.8|106041.3|105991.3|106049.4|105999.4|106041|105991|69
1728000670000|2024-10-04 00:11:10|106042.4|105992.4|106029.9|105979.9|106049.6|105999.6|106026.9|105976.9|76
1728000680000|2024-10-04 00:11:20|106030|105980|106033.3|105983.3|106037.8|105987.8|106027.7|105977.7|67
1728000690000|2024-10-04 00:11:30|106034|105984|106038.9|105988.9|106038.9|105988.9|106031.4|105981.4|46
1728000700000|2024-10-04 00:11:40|106039|105989|106034.2|105984.2|106041.9|105991.9|106030.7|105980.7|64
1728000710000|2024-10-04 00:11:50|106034.1|105984.1|106024.5|105974.5|106034.1|105984.1|106024.5|105974.5|52
1728000720000|2024-10-04 00:12:00|106024.4|105974.4|106019.9|105969.9|106024.4|105974.4|106019.6|105969.6|25
1728000730000|2024-10-04 00:12:10|106024.1|105974.1|106023.6|105973.6|106024.1|105974.1|106019.8|105969.8|17
1728000740000|2024-10-04 00:12:20|106023.7|105973.7|106021.8|105971.8|106028.3|105978.3|106021.7|105971.7|32
1728000750000|2024-10-04 00:12:30|106021.4|105971.4|106022.5|105972.5|106022.9|105972.9|106018.4|105968.4|20
1728000760000|2024-10-04 00:12:40|106022.9|105972.9|106020.3|105970.3|106024.7|105974.7|106020.3|105970.3|16
1728000770000|2024-10-04 00:12:50|106020.4|105970.4|106011|105961|106020.4|105970.4|106011|105961|22
1728000780000|2024-10-04 00:13:00|106010.8|105960.8|106007.8|105957.8|106013.3|105963.3|106005.2|105955.2|33
1728000790000|2024-10-04 00:13:10|106008.6|105958.6|106011.3|105961.3|106018|105968|106003.5|105953.5|40
1728000800000|2024-10-04 00:13:20|106010.5|105960.5|106010.6|105960.6|106013.9|105963.9|106009.2|105959.2|24
1728000810000|2024-10-04 00:13:30|106010.8|105960.8|106007.4|105957.4|106011.2|105961.2|106007.4|105957.4|22
1728000820000|2024-10-04 00:13:40|106005.9|105955.9|106008.8|105958.8|106010.8|105960.8|106005.4|105955.4|31
1728000830000|2024-10-04 00:13:50|106008.6|105958.6|105999.3|105949.3|106008.6|105958.6|105998.6|105948.6|37
1728000840000|2024-10-04 00:14:00|105998.4|105948.4|106008.3|105958.3|106011.5|105961.5|105998|105948|35
1728000850000|2024-10-04 00:14:10|106008.6|105958.6|106008.9|105958.9|106010.6|105960.6|106005.3|105955.3|25
1728000860000|2024-10-04 00:14:20|106008.4|105958.4|106000.1|105950.1|106008.9|105958.9|105998.7|105948.7|19
1728000870000|2024-10-04 00:14:30|106000.5|105950.5|106000.7|105950.7|106000.7|105950.7|105996.7|105946.7|31
1728000880000|2024-10-04 00:14:40|106001.8|105951.8|105993.6|105943.6|106003.5|105953.5|105993.6|105943.6|26
1728000890000|2024-10-04 00:14:50|105993.8|105943.8|105993.3|105943.3|105995.1|105945.1|105992.5|105942.5|25
1728000900000|2024-10-04 00:15:00|105993.2|105943.2|105994.5|105944.5|105995.5|105945.5|105993.2|105943.2|25
1728000910000|2024-10-04 00:15:10|105992.7|105942.7|106001.4|105951.4|106004.1|105954.1|105992.4|105942.4|26
1728000920000|2024-10-04 00:15:20|105999.8|105949.8|106000.6|105950.6|106002.8|105952.8|105996|105946|25
1728000930000|2024-10-04 00:15:30|105997.6|105947.6|105992.5|105942.5|106002.8|105952.8|105992.5|105942.5|28
1728000940000|2024-10-04 00:15:40|105992.3|105942.3|105994|105944|106000.2|105950.2|105992.3|105942.3|35
1728000950000|2024-10-04 00:15:50|105994.2|105944.2|105995.2|105945.2|105995.2|105945.2|105992.9|105942.9|21
1728000960000|2024-10-04 00:16:00|105995.3|105945.3|105999.4|105949.4|106000.8|105950.8|105994.2|105944.2|22
1728000970000|2024-10-04 00:16:10|105997.7|105947.7|106008|105958|106010.9|105960.9|105997.3|105947.3|28
1728000980000|2024-10-04 00:16:20|106010.4|105960.4|106011.5|105961.5|106015.4|105965.4|106007.8|105957.8|31
1728000990000|2024-10-04 00:16:30|106011.4|105961.4|106022.4|105972.4|106023.6|105973.6|106011.4|105961.4|38
1728001000000|2024-10-04 00:16:40|106020.9|105970.9|106021.9|105971.9|106024.4|105974.4|106020.5|105970.5|19
1728001010000|2024-10-04 00:16:50|106021.6|105971.6|106024.8|105974.8|106029.1|105979.1|106020.2|105970.2|28
1728001020000|2024-10-04 00:17:00|106024.9|105974.9|106012.5|105962.5|106024.9|105974.9|106012.5|105962.5|33
1728001030000|2024-10-04 00:17:10|106012|105962|106013.6|105963.6|106016.5|105966.5|106012|105962|10
1728001040000|2024-10-04 00:17:20|106014.2|105964.2|106015.8|105965.8|106016.2|105966.2|106011.7|105961.7|12
1728001050000|2024-10-04 00:17:30|106015.5|105965.5|106013.8|105963.8|106017.7|105967.7|106012.9|105962.9|23
1728001060000|2024-10-04 00:17:40|106013.4|105963.4|106009.9|105959.9|106013.4|105963.4|106006.2|105956.2|20
1728001070000|2024-10-04 00:17:50|106009.8|105959.8|106013.7|105963.7|106014.1|105964.1|106009.4|105959.4|18
1728001080000|2024-10-04 00:18:00|106012.8|105962.8|106007.4|105957.4|106013.4|105963.4|106005.4|105955.4|39
1728001090000|2024-10-04 00:18:10|106007.6|105957.6|105992.7|105942.7|106010.4|105960.4|105992.7|105942.7|23
1728001100000|2024-10-04 00:18:20|105992.6|105942.6|105986.3|105936.3|105996.5|105946.5|105985.6|105935.6|18
1728001110000|2024-10-04 00:18:30|105985.3|105935.3|105986.4|105936.4|105987.5|105937.5|105983.7|105933.7|24
1728001120000|2024-10-04 00:18:40|105985.2|105935.2|105985.4|105935.4|105988|105938|105985.2|105935.2|12
1728001130000|2024-10-04 00:18:50|105985.5|105935.5|105986.4|105936.4|105986.4|105936.4|105985.2|105935.2|8
1728001140000|2024-10-04 00:19:00|105986.5|105936.5|105985.9|105935.9|105987.4|105937.4|105983.7|105933.7|6
1728001150000|2024-10-04 00:19:10|105986|105936|105987.5|105937.5|105987.5|105937.5|105985.1|105935.1|10
1728001160000|2024-10-04 00:19:20|105988.7|105938.7|106023.9|105973.9|106032.3|105982.3|105983.2|105933.2|56
1728001170000|2024-10-04 00:19:30|106024.4|105974.4|106026.1|105976.1|106029.4|105979.4|106023.1|105973.1|71
1728001180000|2024-10-04 00:19:40|106025.3|105975.3|106027.1|105977.1|106031.5|105981.5|106024|105974|52
1728001190000|2024-10-04 00:19:50|106027.4|105977.4|106032.6|105982.6|106036.1|105986.1|106026.7|105976.7|42
1728001200000|2024-10-04 00:20:00|106032.7|105982.7|106045.9|105995.9|106045.9|105995.9|106032.7|105982.7|46
1728001210000|2024-10-04 00:20:10|106044.7|105994.7|106050.4|106000.4|106051.3|106001.3|106037|105987|34
1728001220000|2024-10-04 00:20:20|106049.8|105999.8|106046.4|105996.4|106050.4|106000.4|106046.4|105996.4|25
1728001230000|2024-10-04 00:20:30|106047|105997|106043.2|105993.2|106047|105997|106043.2|105993.2|12
1728001240000|2024-10-04 00:20:40|106042.8|105992.8|106049.3|105999.3|106049.3|105999.3|106040.6|105990.6|15
1728001250000|2024-10-04 00:20:50|106048.8|105998.8|106048.7|105998.7|106049|105999|106045.6|105995.6|23
1728001260000|2024-10-04 00:21:00|106048.9|105998.9|106048.2|105998.2|106050.3|106000.3|106047.9|105997.9|32
1728001270000|2024-10-04 00:21:10|106047.8|105997.8|106048.9|105998.9|106050.1|106000.1|106047.4|105997.4|26
1728001280000|2024-10-04 00:21:20|106049.5|105999.5|106043.6|105993.6|106050.1|106000.1|106043.6|105993.6|14
1728001290000|2024-10-04 00:21:30|106043.5|105993.5|106041.9|105991.9|106043.7|105993.7|106041|105991|11
1728001300000|2024-10-04 00:21:40|106041.5|105991.5|106041.3|105991.3|106041.5|105991.5|106041.3|105991.3|3
1728001310000|2024-10-04 00:21:50|106041.4|105991.4|106040.7|105990.7|106041.5|105991.5|106040.7|105990.7|6
1728001320000|2024-10-04 00:22:00|106040.6|105990.6|106040.1|105990.1|106040.6|105990.6|106039.8|105989.8|6
1728001330000|2024-10-04 00:22:10|106039.2|105989.2|106039.3|105989.3|106040|105990|106039|105989|6
1728001340000|2024-10-04 00:22:20|106039.2|105989.2|106028.9|105978.9|106041.9|105991.9|106028.5|105978.5|20
1728001350000|2024-10-04 00:22:30|106031.1|105981.1|106026.1|105976.1|106032|105982|106025.7|105975.7|17
1728001360000|2024-10-04 00:22:40|106028.1|105978.1|106019.2|105969.2|106030.6|105980.6|106018.8|105968.8|32
1728001370000|2024-10-04 00:22:50|106018.3|105968.3|106012.7|105962.7|106019.2|105969.2|106012.7|105962.7|23
1728001380000|2024-10-04 00:23:00|106012.6|105962.6|106013|105963|106013.6|105963.6|106005.7|105955.7|45
1728001390000|2024-10-04 00:23:10|106013.8|105963.8|106014.9|105964.9|106015.2|105965.2|106013.8|105963.8|11
1728001400000|2024-10-04 00:23:20|106014.4|105964.4|106015.2|105965.2|106015.2|105965.2|106012.2|105962.2|11
1728001410000|2024-10-04 00:23:30|106013.6|105963.6|106014.6|105964.6|106017.6|105967.6|106013.6|105963.6|8
1728001420000|2024-10-04 00:23:40|106014.7|105964.7|106014.4|105964.4|106014.7|105964.7|106014.4|105964.4|2
1728001430000|2024-10-04 00:23:50|106014.5|105964.5|106011.2|105961.2|106014.7|105964.7|106011.2|105961.2|14
1728001440000|2024-10-04 00:24:00|106010.3|105960.3|106012.3|105962.3|106015|105965|106010.3|105960.3|13
1728001450000|2024-10-04 00:24:10|106011.8|105961.8|106010.3|105960.3|106012.3|105962.3|106008.2|105958.2|18
1728001460000|2024-10-04 00:24:20|106008.8|105958.8|105996.8|105946.8|106010.9|105960.9|105996.5|105946.5|38
1728001470000|2024-10-04 00:24:30|105996.7|105946.7|106002.6|105952.6|106003.3|105953.3|105992.6|105942.6|34
1728001480000|2024-10-04 00:24:40|106000.9|105950.9|105992.9|105942.9|106001.5|105951.5|105991.3|105941.3|20
1728001490000|2024-10-04 00:24:50|105993.4|105943.4|105995.5|105945.5|105997.5|105947.5|105993.1|105943.1|14
1728001500000|2024-10-04 00:25:00|105994.8|105944.8|105996.6|105946.6|105997.6|105947.6|105993.8|105943.8|21
1728001510000|2024-10-04 00:25:10|105996.4|105946.4|105995.8|105945.8|105997.7|105947.7|105993.8|105943.8|13
1728001520000|2024-10-04 00:25:20|105995.1|105945.1|105995.4|105945.4|105996.9|105946.9|105994.6|105944.6|10
1728001530000|2024-10-04 00:25:30|105997.2|105947.2|105996.9|105946.9|105998.6|105948.6|105995.9|105945.9|6
1728001540000|2024-10-04 00:25:40|105997|105947|105998.1|105948.1|105998.2|105948.2|105997|105947|5
1728001550000|2024-10-04 00:25:50|105997.5|105947.5|105992.1|105942.1|105997.5|105947.5|105988.5|105938.5|20
1728001560000|2024-10-04 00:26:00|105993.6|105943.6|106000.3|105950.3|106004|105954|105993.6|105943.6|31
1728001570000|2024-10-04 00:26:10|106004.8|105954.8|105996.4|105946.4|106004.8|105954.8|105995.9|105945.9|11
1728001580000|2024-10-04 00:26:20|105995.7|105945.7|105996.8|105946.8|105999.5|105949.5|105995.7|105945.7|17
1728001590000|2024-10-04 00:26:30|105995|105945|105996.2|105946.2|105998.3|105948.3|105991.8|105941.8|35
1728001600000|2024-10-04 00:26:40|105996.4|105946.4|106001.6|105951.6|106003.5|105953.5|105995.9|105945.9|42
1728001610000|2024-10-04 00:26:50|106001.9|105951.9|105996.9|105946.9|106002.4|105952.4|105996.7|105946.7|20
1728001620000|2024-10-04 00:27:00|105997|105947|105999.8|105949.8|105999.8|105949.8|105994.3|105944.3|14
1728001630000|2024-10-04 00:27:10|106000|105950|105996.8|105946.8|106005.3|105955.3|105992.5|105942.5|38
1728001640000|2024-10-04 00:27:20|105996.5|105946.5|105996.3|105946.3|105996.5|105946.5|105996.3|105946.3|2
1728001650000|2024-10-04 00:27:30|105996.2|105946.2|105996.2|105946.2|105996.2|105946.2|105995.9|105945.9|3
1728001660000|2024-10-04 00:27:40|105996.4|105946.4|106000.6|105950.6|106000.6|105950.6|105996.4|105946.4|12
1728001670000|2024-10-04 00:27:50|106000.1|105950.1|105997.4|105947.4|106000.1|105950.1|105994.1|105944.1|17
1728001680000|2024-10-04 00:28:00|105997.1|105947.1|105992|105942|105997.1|105947.1|105990.3|105940.3|17
1728001690000|2024-10-04 00:28:10|105991.9|105941.9|105990.7|105940.7|105992.5|105942.5|105990.7|105940.7|12
1728001700000|2024-10-04 00:28:20|105991.1|105941.1|105991.4|105941.4|105993.5|105943.5|105989.6|105939.6|13
1728001710000|2024-10-04 00:28:30|105991.9|105941.9|105990.7|105940.7|105992.6|105942.6|105990.7|105940.7|12
1728001720000|2024-10-04 00:28:40|105986.9|105936.9|105984.5|105934.5|105989.5|105939.5|105984.5|105934.5|13
1728001730000|2024-10-04 00:28:50|105985.8|105935.8|105979.4|105929.4|105987.9|105937.9|105978.8|105928.8|27
1728001740000|2024-10-04 00:29:00|105980.1|105930.1|105991.7|105941.7|105991.7|105941.7|105970.6|105920.6|57
1728001750000|2024-10-04 00:29:10|105994.9|105944.9|105996.8|105946.8|105999.4|105949.4|105991.3|105941.3|38
1728001760000|2024-10-04 00:29:20|105996.9|105946.9|105997.3|105947.3|105998.6|105948.6|105996.9|105946.9|12
1728001770000|2024-10-04 00:29:30|105997.2|105947.2|106002.1|105952.1|106003.3|105953.3|105997.2|105947.2|23
1728001780000|2024-10-04 00:29:40|106002.2|105952.2|106004.9|105954.9|106006.7|105956.7|106001.7|105951.7|24
1728001790000|2024-10-04 00:29:50|106003.7|105953.7|106004.6|105954.6|106005.2|105955.2|106003.7|105953.7|8
1728001800000|2024-10-04 00:30:00|106005.1|105955.1|106005.7|105955.7|106008.8|105958.8|106004.2|105954.2|16
1728001810000|2024-10-04 00:30:10|106008.2|105958.2|106005.5|105955.5|106008.3|105958.3|106005.5|105955.5|6
1728001820000|2024-10-04 00:30:20|106006.5|105956.5|106004.3|105954.3|106007.8|105957.8|106004.1|105954.1|13
1728001830000|2024-10-04 00:30:30|106004.2|105954.2|106004.5|105954.5|106004.5|105954.5|106003.9|105953.9|7
1728001840000|2024-10-04 00:30:40|106004.9|105954.9|106004.7|105954.7|106004.9|105954.9|106004.7|105954.7|2
1728001850000|2024-10-04 00:30:50|106005|105955|106008.7|105958.7|106008.7|105958.7|106005|105955|11
1728001860000|2024-10-04 00:31:00|106008.6|105958.6|106008.9|105958.9|106008.9|105958.9|106007|105957|4
1728001870000|2024-10-04 00:31:10|106008.7|105958.7|106008.7|105958.7|106008.7|105958.7|106008.7|105958.7|1
1728001880000|2024-10-04 00:31:20|106008.4|105958.4|106008.4|105958.4|106008.4|105958.4|106008.4|105958.4|1
1728001890000|2024-10-04 00:31:30|106008.5|105958.5|106008.1|105958.1|106008.8|105958.8|106008.1|105958.1|10
1728001900000|2024-10-04 00:31:40|106008|105958|106007.9|105957.9|106008.1|105958.1|106007.8|105957.8|6
1728001910000|2024-10-04 00:31:50|106007.8|105957.8|106007.8|105957.8|106007.8|105957.8|106007.8|105957.8|1
1728001920000|2024-10-04 00:32:00|106009.9|105959.9|106008.7|105958.7|106010.6|105960.6|106005.3|105955.3|13
1728001930000|2024-10-04 00:32:10|106008.3|105958.3|106008.9|105958.9|106008.9|105958.9|106008.3|105958.3|3
1728001940000|2024-10-04 00:32:20|106008.8|105958.8|106009.7|105959.7|106010.1|105960.1|106007.5|105957.5|9
1728001950000|2024-10-04 00:32:30|106009.2|105959.2|106009.2|105959.2|106009.4|105959.4|106009|105959|6
1728001960000|2024-10-04 00:32:40|106009.3|105959.3|106009|105959|106009.3|105959.3|106009|105959|2
1728001970000|2024-10-04 00:32:50|106008.7|105958.7|106008.4|105958.4|106008.7|105958.7|106008.4|105958.4|4
1728001980000|2024-10-04 00:33:00|106008.9|105958.9|106009.5|105959.5|106012.5|105962.5|106008.9|105958.9|5
1728001990000|2024-10-04 00:33:10|106012.3|105962.3|106010|105960|106012.3|105962.3|106009.2|105959.2|11
1728002000000|2024-10-04 00:33:20|106009.9|105959.9|106010|105960|106011.6|105961.6|106009.7|105959.7|8
1728002010000|2024-10-04 00:33:30|106010.1|105960.1|106009.9|105959.9|106010.4|105960.4|106009.9|105959.9|5
1728002020000|2024-10-04 00:33:40|106009.6|105959.6|106009|105959|106009.7|105959.7|106009|105959|5
1728002030000|2024-10-04 00:33:50|106009.1|105959.1|106009.6|105959.6|106010.4|105960.4|106009.1|105959.1|5
1728002040000|2024-10-04 00:34:00|106009.7|105959.7|106010.8|105960.8|106012.2|105962.2|106008.4|105958.4|14
1728002050000|2024-10-04 00:34:10|106010.7|105960.7|106017.4|105967.4|106017.4|105967.4|106008|105958|8
1728002060000|2024-10-04 00:34:20|106017.7|105967.7|106014.1|105964.1|106017.7|105967.7|106009|105959|18
1728002070000|2024-10-04 00:34:30|106014.3|105964.3|106013.9|105963.9|106014.3|105964.3|106013.8|105963.8|3
1728002080000|2024-10-04 00:34:40|106014.1|105964.1|106014.1|105964.1|106014.1|105964.1|106012.4|105962.4|5
1728002090000|2024-10-04 00:34:50|106013.9|105963.9|106019.5|105969.5|106019.6|105969.6|106010.4|105960.4|18
1728002100000|2024-10-04 00:35:00|106019.6|105969.6|106022.5|105972.5|106022.5|105972.5|106018.5|105968.5|7
1728002110000|2024-10-04 00:35:10|106024.7|105974.7|106020.7|105970.7|106025.6|105975.6|106020.4|105970.4|14
1728002120000|2024-10-04 00:35:20|106018.6|105968.6|106024.8|105974.8|106030.8|105980.8|106017.3|105967.3|21
1728002130000|2024-10-04 00:35:30|106024.6|105974.6|106024.6|105974.6|106025.4|105975.4|106024.6|105974.6|6
1728002140000|2024-10-04 00:35:40|106024.2|105974.2|106028.4|105978.4|106028.4|105978.4|106021.8|105971.8|7
1728002150000|2024-10-04 00:35:50|106028.3|105978.3|106019.8|105969.8|106028.3|105978.3|106017.9|105967.9|10
1728002160000|2024-10-04 00:36:00|106018.8|105968.8|106018.8|105968.8|106021.4|105971.4|106018.8|105968.8|9
1728002170000|2024-10-04 00:36:10|106018.7|105968.7|106019.1|105969.1|106019.1|105969.1|106016.5|105966.5|5
1728002180000|2024-10-04 00:36:20|106019.2|105969.2|106019.2|105969.2|106019.3|105969.3|106019.2|105969.2|3
1728002190000|2024-10-04 00:36:30|106019.1|105969.1|106019|105969|106019.1|105969.1|106018.7|105968.7|6
1728002200000|2024-10-04 00:36:40|106018.4|105968.4|106022.1|105972.1|106022.1|105972.1|106018.4|105968.4|6
1728002210000|2024-10-04 00:36:50|106022.3|105972.3|106023.2|105973.2|106025.5|105975.5|106022.3|105972.3|6
1728002220000|2024-10-04 00:37:00|106025.3|105975.3|106034.8|105984.8|106037.1|105987.1|106025.3|105975.3|13
1728002230000|2024-10-04 00:37:10|106035.1|105985.1|106038.1|105988.1|106039.3|105989.3|106033.3|105983.3|21
1728002240000|2024-10-04 00:37:20|106039.1|105989.1|106033.7|105983.7|106043.5|105993.5|106032.4|105982.4|29
1728002250000|2024-10-04 00:37:30|106034.4|105984.4|106034.8|105984.8|106034.8|105984.8|106033.8|105983.8|9
1728002260000|2024-10-04 00:37:40|106034.7|105984.7|106035|105985|106035|105985|106034.7|105984.7|5
1728002270000|2024-10-04 00:37:50|106037.1|105987.1|106037|105987|106037.1|105987.1|106037|105987|2
1728002280000|2024-10-04 00:38:00|106036.9|105986.9|106036.7|105986.7|106036.9|105986.9|106036.5|105986.5|6
1728002290000|2024-10-04 00:38:10|106037.5|105987.5|106039.3|105989.3|106040.9|105990.9|106037.2|105987.2|10
1728002300000|2024-10-04 00:38:20|106037.3|105987.3|106040.9|105990.9|106042.3|105992.3|106037.3|105987.3|12
1728002310000|2024-10-04 00:38:30|106041.1|105991.1|106041|105991|106041.3|105991.3|106040.3|105990.3|9
1728002320000|2024-10-04 00:38:40|106042.2|105992.2|106039.9|105989.9|106042.5|105992.5|106039.9|105989.9|14
1728002330000|2024-10-04 00:38:50|106040.2|105990.2|106040|105990|106040.2|105990.2|106039.9|105989.9|4
1728002340000|2024-10-04 00:39:00|106038.3|105988.3|106040.2|105990.2|106040.2|105990.2|106037.8|105987.8|4
1728002350000|2024-10-04 00:39:10|106040|105990|106040|105990|106040|105990|106039.8|105989.8|4
1728002360000|2024-10-04 00:39:20|106039.9|105989.9|106031.9|105981.9|106039.9|105989.9|106031.5|105981.5|18
1728002370000|2024-10-04 00:39:30|106032.7|105982.7|106029.4|105979.4|106032.7|105982.7|106029.4|105979.4|8
1728002380000|2024-10-04 00:39:40|106029.5|105979.5|106031.5|105981.5|106031.6|105981.6|106028.8|105978.8|11
1728002390000|2024-10-04 00:39:50|106031.6|105981.6|106031.1|105981.1|106031.8|105981.8|106031.1|105981.1|5
1728002400000|2024-10-04 00:40:00|106031|105981|106030.5|105980.5|106031|105981|106030.5|105980.5|3
1728002410000|2024-10-04 00:40:10|106030.4|105980.4|106031.3|105981.3|106031.3|105981.3|106030.3|105980.3|6
1728002420000|2024-10-04 00:40:20|106031|105981|106030.7|105980.7|106031.7|105981.7|106030.5|105980.5|7
1728002430000|2024-10-04 00:40:30|106030.8|105980.8|106037.5|105987.5|106037.5|105987.5|106029.1|105979.1|14
1728002440000|2024-10-04 00:40:40|106037.4|105987.4|106039.5|105989.5|106039.9|105989.9|106037.4|105987.4|8
1728002450000|2024-10-04 00:40:50|106037.8|105987.8|106040.9|105990.9|106041|105991|106037.8|105987.8|6
1728002460000|2024-10-04 00:41:00|106040.8|105990.8|106040.9|105990.9|106040.9|105990.9|106040.5|105990.5|5
1728002470000|2024-10-04 00:41:10|106040|105990|106040|105990|106040.1|105990.1|106039.8|105989.8|4
1728002480000|2024-10-04 00:41:20|106040.1|105990.1|106039.5|105989.5|106040.1|105990.1|106039|105989|4
1728002490000|2024-10-04 00:41:30|106039.4|105989.4|106039.5|105989.5|106039.5|105989.5|106039.4|105989.4|2
1728002500000|2024-10-04 00:41:40|106039.2|105989.2|106040.3|105990.3|106040.3|105990.3|106039|105989|11
1728002510000|2024-10-04 00:41:50|106040.5|105990.5|106040.1|105990.1|106041.4|105991.4|106036.7|105986.7|10
1728002520000|2024-10-04 00:42:00|106040.3|105990.3|106040.3|105990.3|106040.3|105990.3|106040.3|105990.3|1
1728002530000|2024-10-04 00:42:10|106041|105991|106041|105991|106041|105991|106041|105991|1
1728002540000|2024-10-04 00:42:20|106041.1|105991.1|106046.2|105996.2|106046.2|105996.2|106040.6|105990.6|10
1728002550000|2024-10-04 00:42:30|106046.4|105996.4|106048.1|105998.1|106051.5|106001.5|106045.4|105995.4|14
1728002560000|2024-10-04 00:42:40|106047.7|105997.7|106047.8|105997.8|106049|105999|106043.5|105993.5|8
1728002570000|2024-10-04 00:42:50|106046|105996|106042.2|105992.2|106046|105996|106040.2|105990.2|15
1728002580000|2024-10-04 00:43:00|106042.8|105992.8|106041|105991|106043|105993|106040.6|105990.6|7
1728002590000|2024-10-04 00:43:10|106041.1|105991.1|106043.8|105993.8|106043.9|105993.9|106040.9|105990.9|16
1728002600000|2024-10-04 00:43:20|106045.2|105995.2|106045.2|105995.2|106045.3|105995.3|106045.2|105995.2|3
1728002610000|2024-10-04 00:43:30|106045.4|105995.4|106053.2|106003.2|106056.3|106006.3|106045.4|105995.4|24
1728002620000|2024-10-04 00:43:40|106051.8|106001.8|106053.6|106003.6|106053.6|106003.6|106051.2|106001.2|7
1728002630000|2024-10-04 00:43:50|106053|106003|106053.4|106003.4|106054|106004|106051.6|106001.6|12
1728002640000|2024-10-04 00:44:00|106054.2|106004.2|106052|106002|106054.2|106004.2|106050.4|106000.4|14
1728002650000|2024-10-04 00:44:10|106052.2|106002.2|106053.1|106003.1|106053.1|106003.1|106052.2|106002.2|8
1728002660000|2024-10-04 00:44:20|106052.9|106002.9|106053.1|106003.1|106053.1|106003.1|106052.9|106002.9|5
1728002670000|2024-10-04 00:44:30|106053.2|106003.2|106053.4|106003.4|106053.4|106003.4|106053.2|106003.2|2
1728002680000|2024-10-04 00:44:40|106053.3|106003.3|106053.6|106003.6|106055.8|106005.8|106052.6|106002.6|12
1728002690000|2024-10-04 00:44:50|106053.5|106003.5|106052.3|106002.3|106054.3|106004.3|106049|105999|17
1728002700000|2024-10-04 00:45:00|106049.8|105999.8|106049|105999|106050.4|106000.4|106048.4|105998.4|8
1728002710000|2024-10-04 00:45:10|106047.4|105997.4|106039.9|105989.9|106047.4|105997.4|106037.1|105987.1|28
1728002720000|2024-10-04 00:45:20|106040.1|105990.1|106038.9|105988.9|106040.7|105990.7|106037.5|105987.5|8
1728002730000|2024-10-04 00:45:30|106040.7|105990.7|106041.1|105991.1|106041.5|105991.5|106040.7|105990.7|6
1728002740000|2024-10-04 00:45:40|106041|105991|106036.8|105986.8|106041|105991|106036.8|105986.8|9
1728002750000|2024-10-04 00:45:50|106036.5|105986.5|106036.5|105986.5|106036.5|105986.5|106036.4|105986.4|3
1728002760000|2024-10-04 00:46:00|106036.4|105986.4|106033.8|105983.8|106036.5|105986.5|106031.4|105981.4|9
1728002770000|2024-10-04 00:46:10|106033.1|105983.1|106032.1|105982.1|106034.5|105984.5|106029.7|105979.7|20
1728002780000|2024-10-04 00:46:20|106032.7|105982.7|106033.7|105983.7|106034|105984|106029.6|105979.6|7
1728002790000|2024-10-04 00:46:30|106033.9|105983.9|106036.1|105986.1|106036.1|105986.1|106029.7|105979.7|13
1728002800000|2024-10-04 00:46:40|106036|105986|106034.6|105984.6|106037.3|105987.3|106034|105984|14
1728002810000|2024-10-04 00:46:50|106034.7|105984.7|106042.1|105992.1|106042.5|105992.5|106034.5|105984.5|20
1728002820000|2024-10-04 00:47:00|106043.6|105993.6|106044.7|105994.7|106045.2|105995.2|106040.7|105990.7|20
1728002830000|2024-10-04 00:47:10|106042.1|105992.1|106041.2|105991.2|106047.1|105997.1|106040.5|105990.5|24
1728002840000|2024-10-04 00:47:20|106040.8|105990.8|106040.5|105990.5|106043.1|105993.1|106040.1|105990.1|8
1728002850000|2024-10-04 00:47:30|106041.1|105991.1|106040.4|105990.4|106041.1|105991.1|106040.2|105990.2|5
1728002860000|2024-10-04 00:47:40|106042.1|105992.1|106043|105993|106043.8|105993.8|106041.6|105991.6|12
1728002870000|2024-10-04 00:47:50|106042.9|105992.9|106043|105993|106043|105993|106042.8|105992.8|3
1728002880000|2024-10-04 00:48:00|106042.9|105992.9|106042.3|105992.3|106043.5|105993.5|106042.2|105992.2|8
1728002890000|2024-10-04 00:48:10|106044.2|105994.2|106043|105993|106045|105995|106043|105993|4
1728002900000|2024-10-04 00:48:20|106045|105995|106038.4|105988.4|106046|105996|106038.4|105988.4|12
1728002910000|2024-10-04 00:48:30|106038.7|105988.7|106040.8|105990.8|106041|105991|106038.7|105988.7|6
1728002920000|2024-10-04 00:48:40|106041.1|105991.1|106041.3|105991.3|106042.5|105992.5|106039.9|105989.9|22
1728002930000|2024-10-04 00:48:50|106041|105991|106040.1|105990.1|106041.4|105991.4|106039.9|105989.9|8
1728002940000|2024-10-04 00:49:00|106040.7|105990.7|106034.9|105984.9|106045.5|105995.5|106034.9|105984.9|16
1728002950000|2024-10-04 00:49:10|106036.8|105986.8|106038.2|105988.2|106040.2|105990.2|106036.8|105986.8|6
1728002960000|2024-10-04 00:49:20|106037.2|105987.2|106044.2|105994.2|106044.2|105994.2|106037.2|105987.2|12
1728002970000|2024-10-04 00:49:30|106044.3|105994.3|106042|105992|106044.3|105994.3|106042|105992|4
1728002980000|2024-10-04 00:49:40|106044|105994|106040|105990|106044.3|105994.3|106040|105990|9
1728002990000|2024-10-04 00:49:50|106043.8|105993.8|106040.9|105990.9|106044.3|105994.3|106040.5|105990.5|10
1728003000000|2024-10-04 00:50:00|106041.2|105991.2|106038.6|105988.6|106041.2|105991.2|106038|105988|12
1728003010000|2024-10-04 00:50:10|106038.8|105988.8|106040.7|105990.7|106040.7|105990.7|106038.8|105988.8|5
1728003020000|2024-10-04 00:50:20|106039.4|105989.4|106039.9|105989.9|106040|105990|106039.4|105989.4|3
1728003030000|2024-10-04 00:50:30|106039.8|105989.8|106039.9|105989.9|106039.9|105989.9|106039.7|105989.7|4
1728003040000|2024-10-04 00:50:40|106040|105990|106040.7|105990.7|106040.8|105990.8|106040|105990|3
1728003050000|2024-10-04 00:50:50|106041|105991|106040.9|105990.9|106041|105991|106040.9|105990.9|2
1728003060000|2024-10-04 00:51:00|106041|105991|106040.8|105990.8|106041|105991|106040.8|105990.8|2
1728003070000|2024-10-04 00:51:10|106040.6|105990.6|106039|105989|106041.6|105991.6|106039|105989|6
1728003080000|2024-10-04 00:51:20|106039.2|105989.2|106040.7|105990.7|106041.7|105991.7|106039.2|105989.2|5
1728003090000|2024-10-04 00:51:30|106040.8|105990.8|106043.4|105993.4|106044.1|105994.1|106040.7|105990.7|12
1728003100000|2024-10-04 00:51:40|106043.5|105993.5|106044.8|105994.8|106046.1|105996.1|106043.5|105993.5|5
1728003110000|2024-10-04 00:51:50|106044.3|105994.3|106041.7|105991.7|106044.3|105994.3|106041.4|105991.4|8
1728003120000|2024-10-04 00:52:00|106038.4|105988.4|106036.5|105986.5|106041.7|105991.7|106036.5|105986.5|5
1728003130000|2024-10-04 00:52:10|106039.9|105989.9|106039.8|105989.8|106040.3|105990.3|106036.5|105986.5|14
1728003140000|2024-10-04 00:52:20|106039.7|105989.7|106034.5|105984.5|106039.7|105989.7|106032.6|105982.6|21
1728003150000|2024-10-04 00:52:30|106034.4|105984.4|106010.8|105960.8|106034.4|105984.4|106010.3|105960.3|39
1728003160000|2024-10-04 00:52:40|106010.3|105960.3|106010.6|105960.6|106011.4|105961.4|106005.2|105955.2|30
1728003170000|2024-10-04 00:52:50|106010.2|105960.2|106004.8|105954.8|106010.7|105960.7|106001.5|105951.5|41
1728003180000|2024-10-04 00:53:00|106006.8|105956.8|106003.6|105953.6|106006.8|105956.8|106002.7|105952.7|16
1728003190000|2024-10-04 00:53:10|106003.9|105953.9|105999.2|105949.2|106006.9|105956.9|105995.7|105945.7|33
1728003200000|2024-10-04 00:53:20|105998.3|105948.3|105998.2|105948.2|106001.8|105951.8|105998.2|105948.2|23
1728003210000|2024-10-04 00:53:30|105997.4|105947.4|105995.9|105945.9|105999.2|105949.2|105995.9|105945.9|8
1728003220000|2024-10-04 00:53:40|105996|105946|106002.3|105952.3|106004.9|105954.9|105995.9|105945.9|13
1728003230000|2024-10-04 00:53:50|106002.7|105952.7|106003.7|105953.7|106003.8|105953.8|106002.6|105952.6|7
1728003240000|2024-10-04 00:54:00|106003.6|105953.6|106002.7|105952.7|106003.6|105953.6|106002.4|105952.4|9
1728003250000|2024-10-04 00:54:10|106003.2|105953.2|106004.5|105954.5|106007|105957|106002.6|105952.6|18
1728003260000|2024-10-04 00:54:20|106005.2|105955.2|106006.1|105956.1|106006.4|105956.4|106004.8|105954.8|7
1728003270000|2024-10-04 00:54:30|106005.8|105955.8|106011.3|105961.3|106011.3|105961.3|106005.8|105955.8|9
1728003280000|2024-10-04 00:54:40|106010.7|105960.7|106013.8|105963.8|106013.9|105963.9|106009|105959|10
1728003290000|2024-10-04 00:54:50|106013.9|105963.9|106009|105959|106014.5|105964.5|106009|105959|14
1728003300000|2024-10-04 00:55:00|106008.8|105958.8|106010.8|105960.8|106012.4|105962.4|106008.8|105958.8|15
1728003310000|2024-10-04 00:55:10|106012.7|105962.7|106008.2|105958.2|106012.7|105962.7|106008.2|105958.2|13
1728003320000|2024-10-04 00:55:20|106010.4|105960.4|106008.7|105958.7|106012.2|105962.2|106007|105957|13
1728003330000|2024-10-04 00:55:30|106009.1|105959.1|106007|105957|106011.6|105961.6|106006.7|105956.7|16
1728003340000|2024-10-04 00:55:40|106007.3|105957.3|106006.9|105956.9|106007.8|105957.8|106005.4|105955.4|11
1728003350000|2024-10-04 00:55:50|106007.3|105957.3|106011.3|105961.3|106011.3|105961.3|106006.9|105956.9|10
1728003360000|2024-10-04 00:56:00|106011.8|105961.8|106008.7|105958.7|106015.3|105965.3|106007.3|105957.3|31
1728003370000|2024-10-04 00:56:10|106009.5|105959.5|106007.6|105957.6|106010.8|105960.8|106007.6|105957.6|14
1728003380000|2024-10-04 00:56:20|106007.8|105957.8|106012.1|105962.1|106012.1|105962.1|106007.3|105957.3|15
1728003390000|2024-10-04 00:56:30|106013.3|105963.3|106012.4|105962.4|106016.7|105966.7|106011.9|105961.9|31
1728003400000|2024-10-04 00:56:40|106013.1|105963.1|106010|105960|106013.2|105963.2|106010|105960|11
1728003410000|2024-10-04 00:56:50|106010.4|105960.4|106005.5|105955.5|106012.8|105962.8|106005.5|105955.5|19
1728003420000|2024-10-04 00:57:00|106005|105955|106017.2|105967.2|106020.9|105970.9|106004.1|105954.1|31
1728003430000|2024-10-04 00:57:10|106017.8|105967.8|106014.6|105964.6|106018.9|105968.9|106012.3|105962.3|37
1728003440000|2024-10-04 00:57:20|106014.7|105964.7|106015.2|105965.2|106015.7|105965.7|106013.9|105963.9|8
1728003450000|2024-10-04 00:57:30|106014.3|105964.3|106014.2|105964.2|106014.3|105964.3|106013.5|105963.5|4
1728003460000|2024-10-04 00:57:40|106012|105962|106009.7|105959.7|106012.4|105962.4|106009.4|105959.4|9
1728003470000|2024-10-04 00:57:50|106009.4|105959.4|106008|105958|106010.6|105960.6|106007.6|105957.6|17
1728003480000|2024-10-04 00:58:00|106008.2|105958.2|106009.8|105959.8|106011.9|105961.9|106008.2|105958.2|14
1728003490000|2024-10-04 00:58:10|106010.2|105960.2|106009.7|105959.7|106010.7|105960.7|106009.2|105959.2|8
1728003500000|2024-10-04 00:58:20|106009.3|105959.3|106008.2|105958.2|106009.3|105959.3|106006.9|105956.9|6
1728003510000|2024-10-04 00:58:30|106009.9|105959.9|106011.2|105961.2|106011.2|105961.2|106007.4|105957.4|15
1728003520000|2024-10-04 00:58:40|106010|105960|106012.5|105962.5|106012.5|105962.5|106009.6|105959.6|16
1728003530000|2024-10-04 00:58:50|106012.3|105962.3|106012.9|105962.9|106012.9|105962.9|106011.4|105961.4|4
1728003540000|2024-10-04 00:59:00|106013.7|105963.7|106012.9|105962.9|106013.7|105963.7|106012.9|105962.9|6
1728003550000|2024-10-04 00:59:10|106012.8|105962.8|106012.8|105962.8|106012.8|105962.8|106012.8|105962.8|1
1728003560000|2024-10-04 00:59:20|106013|105963|106013.1|105963.1|106013.1|105963.1|106009.6|105959.6|9
1728003570000|2024-10-04 00:59:30|106011.1|105961.1|106009.7|105959.7|106012.9|105962.9|106009.7|105959.7|14
1728003580000|2024-10-04 00:59:40|106009.9|105959.9|106010.1|105960.1|106011|105961|106009.4|105959.4|11
1728003590000|2024-10-04 00:59:50|106009.7|105959.7|106007.8|105957.8|106009.7|105959.7|106005.5|105955.5|14
1728003600000|2024-10-04 01:00:00|106006.9|105956.9|106008.7|105958.7|106009.7|105959.7|106005|105955|16
1728003610000|2024-10-04 01:00:10|106008.8|105958.8|106010.4|105960.4|106012.2|105962.2|106005.3|105955.3|28
1728003620000|2024-10-04 01:00:20|106010.5|105960.5|106010.8|105960.8|106012.7|105962.7|106007.3|105957.3|23
1728003630000|2024-10-04 01:00:30|106010.5|105960.5|106009.4|105959.4|106010.5|105960.5|106007.7|105957.7|19
1728003640000|2024-10-04 01:00:40|106007.8|105957.8|106000.9|105950.9|106011.3|105961.3|106000.9|105950.9|21
1728003650000|2024-10-04 01:00:50|106000.7|105950.7|106003.6|105953.6|106006.1|105956.1|106000.5|105950.5|22
1728003660000|2024-10-04 01:01:00|106004.4|105954.4|106013.7|105963.7|106015.1|105965.1|106004.3|105954.3|26
1728003670000|2024-10-04 01:01:10|106013.3|105963.3|106009.4|105959.4|106013.4|105963.4|106005.4|105955.4|24
1728003680000|2024-10-04 01:01:20|106009.3|105959.3|106007.1|105957.1|106010.2|105960.2|106006.8|105956.8|14
1728003690000|2024-10-04 01:01:30|106004.7|105954.7|106006.3|105956.3|106007|105957|106003.9|105953.9|8
1728003700000|2024-10-04 01:01:40|106006.9|105956.9|106007.3|105957.3|106007.3|105957.3|106006.9|105956.9|2
1728003710000|2024-10-04 01:01:50|106007.1|105957.1|106007.3|105957.3|106007.3|105957.3|106007.1|105957.1|2
1728003720000|2024-10-04 01:02:00|106008.9|105958.9|106012.7|105962.7|106014.6|105964.6|106007.4|105957.4|18
1728003730000|2024-10-04 01:02:10|106012.3|105962.3|106009.8|105959.8|106012.3|105962.3|106009.3|105959.3|12
1728003740000|2024-10-04 01:02:20|106009.4|105959.4|106005.1|105955.1|106012.2|105962.2|106003|105953|19
1728003750000|2024-10-04 01:02:30|106005.4|105955.4|106006.5|105956.5|106006.6|105956.6|106005|105955|9
1728003760000|2024-10-04 01:02:40|106005.5|105955.5|106004.3|105954.3|106007|105957|106001.8|105951.8|9
1728003770000|2024-10-04 01:02:50|106004.2|105954.2|106010.6|105960.6|106011.4|105961.4|106004.2|105954.2|21
1728003780000|2024-10-04 01:03:00|106011.4|105961.4|106007.5|105957.5|106012.2|105962.2|106005.7|105955.7|22
1728003790000|2024-10-04 01:03:10|106004.8|105954.8|106004.9|105954.9|106004.9|105954.9|106004.6|105954.6|4
1728003800000|2024-10-04 01:03:20|106005.9|105955.9|106008.1|105958.1|106008.8|105958.8|106005.9|105955.9|7
1728003810000|2024-10-04 01:03:30|106008.3|105958.3|106008.3|105958.3|106009|105959|106008.1|105958.1|6
1728003820000|2024-10-04 01:03:40|106008.2|105958.2|105999.5|105949.5|106009.6|105959.6|105997.1|105947.1|27
1728003830000|2024-10-04 01:03:50|105999|105949|106001.9|105951.9|106009.5|105959.5|105998.9|105948.9|29
1728003840000|2024-10-04 01:04:00|106003.6|105953.6|106000.4|105950.4|106004|105954|105999.4|105949.4|20
1728003850000|2024-10-04 01:04:10|105999.4|105949.4|105998.3|105948.3|106003.2|105953.2|105997.5|105947.5|17
1728003860000|2024-10-04 01:04:20|105995.7|105945.7|105996.6|105946.6|105997.7|105947.7|105994.5|105944.5|11
1728003870000|2024-10-04 01:04:30|105996.2|105946.2|105996.7|105946.7|105997.2|105947.2|105995.9|105945.9|8
1728003880000|2024-10-04 01:04:40|105995.8|105945.8|105996.7|105946.7|105997.3|105947.3|105992.3|105942.3|17
1728003890000|2024-10-04 01:04:50|105997|105947|106004.5|105954.5|106004.8|105954.8|105997|105947|18
1728003900000|2024-10-04 01:05:00|106004.6|105954.6|106002.5|105952.5|106005.4|105955.4|106001.5|105951.5|19
1728003910000|2024-10-04 01:05:10|106001.8|105951.8|105990.5|105940.5|106003.2|105953.2|105990.5|105940.5|22
1728003920000|2024-10-04 01:05:20|105988.5|105938.5|105984.2|105934.2|105995.1|105945.1|105984.2|105934.2|30
1728003930000|2024-10-04 01:05:30|105983.4|105933.4|105981|105931|105984.1|105934.1|105979.1|105929.1|25
1728003940000|2024-10-04 01:05:40|105981.2|105931.2|105985.5|105935.5|105988.7|105938.7|105977.9|105927.9|27
1728003950000|2024-10-04 01:05:50|105985.8|105935.8|105981.7|105931.7|105985.9|105935.9|105981.3|105931.3|14
1728003960000|2024-10-04 01:06:00|105981.6|105931.6|105981.4|105931.4|105982.5|105932.5|105980.6|105930.6|13
1728003970000|2024-10-04 01:06:10|105980.7|105930.7|105981.4|105931.4|105984.2|105934.2|105980.6|105930.6|20
1728003980000|2024-10-04 01:06:20|105979.4|105929.4|105982.3|105932.3|105982.3|105932.3|105979.3|105929.3|11
1728003990000|2024-10-04 01:06:30|105982.2|105932.2|105985.6|105935.6|105988|105938|105980.7|105930.7|19
1728004000000|2024-10-04 01:06:40|105983.1|105933.1|105999.2|105949.2|106000.4|105950.4|105982.1|105932.1|22
1728004010000|2024-10-04 01:06:50|106000.4|105950.4|106006.9|105956.9|106007.2|105957.2|106000.4|105950.4|15
1728004020000|2024-10-04 01:07:00|106006.8|105956.8|106007.8|105957.8|106011|105961|106004.6|105954.6|23
1728004030000|2024-10-04 01:07:10|106009.1|105959.1|106007|105957|106009.1|105959.1|106005.8|105955.8|7
1728004040000|2024-10-04 01:07:20|106006.9|105956.9|106007.4|105957.4|106008.6|105958.6|106006.1|105956.1|6
1728004050000|2024-10-04 01:07:30|106007.5|105957.5|106019.9|105969.9|106025.6|105975.6|106004.8|105954.8|28
1728004060000|2024-10-04 01:07:40|106020.4|105970.4|106009.4|105959.4|106020.4|105970.4|106009.1|105959.1|20
1728004070000|2024-10-04 01:07:50|106009.2|105959.2|106010.9|105960.9|106017.5|105967.5|106009.2|105959.2|20
1728004080000|2024-10-04 01:08:00|106010.6|105960.6|106013.2|105963.2|106014.2|105964.2|106009.6|105959.6|15
1728004090000|2024-10-04 01:08:10|106009.9|105959.9|106012.4|105962.4|106012.9|105962.9|106008.4|105958.4|15
1728004100000|2024-10-04 01:08:20|106013.4|105963.4|106012.2|105962.2|106014.3|105964.3|106011.2|105961.2|13
1728004110000|2024-10-04 01:08:30|106011.8|105961.8|106016.7|105966.7|106017.8|105967.8|106011.7|105961.7|13
1728004120000|2024-10-04 01:08:40|106017|105967|106015|105965|106017|105967|106012.4|105962.4|11
1728004130000|2024-10-04 01:08:50|106014.9|105964.9|106012.3|105962.3|106015|105965|106011.4|105961.4|7
1728004140000|2024-10-04 01:09:00|106011.5|105961.5|106009.3|105959.3|106013.1|105963.1|106009.3|105959.3|10
1728004150000|2024-10-04 01:09:10|106008.8|105958.8|106001.5|105951.5|106009.9|105959.9|106000.7|105950.7|23
1728004160000|2024-10-04 01:09:20|106003.6|105953.6|106003.5|105953.5|106005.4|105955.4|106001.3|105951.3|12
1728004170000|2024-10-04 01:09:30|106003.3|105953.3|106003|105953|106005.3|105955.3|106000.7|105950.7|12
1728004180000|2024-10-04 01:09:40|106002.8|105952.8|106005.9|105955.9|106005.9|105955.9|106002.8|105952.8|8
1728004190000|2024-10-04 01:09:50|106005.7|105955.7|106001.4|105951.4|106005.8|105955.8|106001|105951|9
1728004200000|2024-10-04 01:10:00|106001|105951|106002.7|105952.7|106003.9|105953.9|106000.8|105950.8|9
1728004210000|2024-10-04 01:10:10|106002.9|105952.9|106006.2|105956.2|106006.2|105956.2|106002.9|105952.9|9
1728004220000|2024-10-04 01:10:20|106006.3|105956.3|106006.9|105956.9|106006.9|105956.9|106006.3|105956.3|2
1728004230000|2024-10-04 01:10:30|106006.6|105956.6|106006.2|105956.2|106006.6|105956.6|106006.2|105956.2|4
1728004240000|2024-10-04 01:10:40|106006.3|105956.3|106009.5|105959.5|106011.6|105961.6|106006.3|105956.3|12
1728004250000|2024-10-04 01:10:50|106008.9|105958.9|106008.4|105958.4|106008.9|105958.9|106008.4|105958.4|3
1728004260000|2024-10-04 01:11:00|106008.3|105958.3|106014.2|105964.2|106015|105965|106007|105957|15
1728004270000|2024-10-04 01:11:10|106013.9|105963.9|106008.5|105958.5|106013.9|105963.9|106005.3|105955.3|26
1728004280000|2024-10-04 01:11:20|106008.9|105958.9|106009.5|105959.5|106011.7|105961.7|106008.9|105958.9|7
1728004290000|2024-10-04 01:11:30|106009.4|105959.4|106010.4|105960.4|106011.7|105961.7|106009.3|105959.3|5
1728004300000|2024-10-04 01:11:40|106011.6|105961.6|106013.2|105963.2|106014.1|105964.1|106011.6|105961.6|8
1728004310000|2024-10-04 01:11:50|106013.7|105963.7|106013.4|105963.4|106014.6|105964.6|106012.9|105962.9|8
1728004320000|2024-10-04 01:12:00|106013.3|105963.3|106013|105963|106013.6|105963.6|106012.8|105962.8|7
1728004330000|2024-10-04 01:12:10|106013.3|105963.3|106013.3|105963.3|106013.3|105963.3|106013.2|105963.2|3
1728004340000|2024-10-04 01:12:20|106013.8|105963.8|106013.8|105963.8|106013.8|105963.8|106013.8|105963.8|1
1728004350000|2024-10-04 01:12:30|106013.5|105963.5|106014.4|105964.4|106014.6|105964.6|106013.5|105963.5|6
1728004360000|2024-10-04 01:12:40|106014.5|105964.5|106013.8|105963.8|106014.6|105964.6|106013.6|105963.6|8
1728004370000|2024-10-04 01:12:50|106013.7|105963.7|106016.5|105966.5|106016.5|105966.5|106013|105963|9
1728004380000|2024-10-04 01:13:00|106016.3|105966.3|106017.3|105967.3|106017.3|105967.3|106016.3|105966.3|3
1728004390000|2024-10-04 01:13:10|106016.6|105966.6|106015.4|105965.4|106016.6|105966.6|106014.7|105964.7|6
1728004400000|2024-10-04 01:13:20|106015.6|105965.6|106013.4|105963.4|106015.6|105965.6|106013.4|105963.4|6
1728004410000|2024-10-04 01:13:30|106012.9|105962.9|106022.6|105972.6|106023.1|105973.1|106008.2|105958.2|18
1728004420000|2024-10-04 01:13:40|106022.9|105972.9|106020.7|105970.7|106027|105977|106019.5|105969.5|16
1728004430000|2024-10-04 01:13:50|106021|105971|106023.9|105973.9|106026.3|105976.3|106021|105971|14
1728004440000|2024-10-04 01:14:00|106023.8|105973.8|106023.9|105973.9|106024|105974|106023.8|105973.8|5
1728004450000|2024-10-04 01:14:10|106024.2|105974.2|106025.2|105975.2|106027.2|105977.2|106023.1|105973.1|14
1728004460000|2024-10-04 01:14:20|106025|105975|106039|105989|106039|105989|106025|105975|22
1728004470000|2024-10-04 01:14:30|106038.5|105988.5|106044.9|105994.9|106044.9|105994.9|106037.3|105987.3|14
1728004480000|2024-10-04 01:14:40|106044.4|105994.4|106045|105995|106047.1|105997.1|106042.2|105992.2|15
1728004490000|2024-10-04 01:14:50|106047.3|105997.3|106044.3|105994.3|106049.6|105999.6|106042.9|105992.9|17
1728004500000|2024-10-04 01:15:00|106044|105994|106043.8|105993.8|106049.4|105999.4|106041.8|105991.8|31
1728004510000|2024-10-04 01:15:10|106044.3|105994.3|106052.2|106002.2|106054|106004|106044.3|105994.3|24
1728004520000|2024-10-04 01:15:20|106051.9|106001.9|106052.6|106002.6|106058.1|106008.1|106051.9|106001.9|29
1728004530000|2024-10-04 01:15:30|106052|106002|106047.7|105997.7|106052.6|106002.6|106047.7|105997.7|22
1728004540000|2024-10-04 01:15:40|106047.3|105997.3|106040|105990|106047.3|105997.3|106037|105987|34
1728004550000|2024-10-04 01:15:50|106040.4|105990.4|106042.4|105992.4|106044.8|105994.8|106040.2|105990.2|16
1728004560000|2024-10-04 01:16:00|106042.7|105992.7|106048|105998|106048.5|105998.5|106041.5|105991.5|35
1728004570000|2024-10-04 01:16:10|106047.5|105997.5|106047.2|105997.2|106051.9|106001.9|106047.1|105997.1|29
1728004580000|2024-10-04 01:16:20|106047.3|105997.3|106047.7|105997.7|106050.2|106000.2|106045.2|105995.2|7
1728004590000|2024-10-04 01:16:30|106047.6|105997.6|106038.7|105988.7|106047.8|105997.8|106038.7|105988.7|33
1728004600000|2024-10-04 01:16:40|106038.9|105988.9|106035.3|105985.3|106042.4|105992.4|106035.3|105985.3|22
1728004610000|2024-10-04 01:16:50|106035|105985|106034.1|105984.1|106036.9|105986.9|106032.5|105982.5|17
1728004620000|2024-10-04 01:17:00|106034.2|105984.2|106040.6|105990.6|106040.9|105990.9|106034.2|105984.2|18
1728004630000|2024-10-04 01:17:10|106040.5|105990.5|106040.3|105990.3|106041.1|105991.1|106040|105990|7
1728004640000|2024-10-04 01:17:20|106040.5|105990.5|106041.1|105991.1|106044.8|105994.8|106039.6|105989.6|15
1728004650000|2024-10-04 01:17:30|106040.9|105990.9|106034.1|105984.1|106041.6|105991.6|106034.1|105984.1|16
1728004660000|2024-10-04 01:17:40|106033.4|105983.4|106015.8|105965.8|106037.2|105987.2|106015.8|105965.8|52
1728004670000|2024-10-04 01:17:50|106015.5|105965.5|106023.1|105973.1|106030.2|105980.2|106015.5|105965.5|28
1728004680000|2024-10-04 01:18:00|106023|105973|106015.2|105965.2|106024.6|105974.6|106015.2|105965.2|24
1728004690000|2024-10-04 01:18:10|106015.3|105965.3|106009.4|105959.4|106017.7|105967.7|106009.4|105959.4|27
1728004700000|2024-10-04 01:18:20|106010.1|105960.1|106010.6|105960.6|106015.3|105965.3|106010.1|105960.1|12
1728004710000|2024-10-04 01:18:30|106009.9|105959.9|106010|105960|106012.6|105962.6|106008.2|105958.2|19
1728004720000|2024-10-04 01:18:40|106007.9|105957.9|106008.9|105958.9|106014.4|105964.4|106007.9|105957.9|22
1728004730000|2024-10-04 01:18:50|106009.6|105959.6|106030|105980|106030.5|105980.5|106009.2|105959.2|22
1728004740000|2024-10-04 01:19:00|106030.5|105980.5|106032.9|105982.9|106036.7|105986.7|106028.6|105978.6|18
1728004750000|2024-10-04 01:19:10|106033|105983|106035.5|105985.5|106035.5|105985.5|106032.4|105982.4|6
1728004760000|2024-10-04 01:19:20|106035.1|105985.1|106038.5|105988.5|106038.5|105988.5|106033.8|105983.8|16
1728004770000|2024-10-04 01:19:30|106038.9|105988.9|106037.9|105987.9|106038.9|105988.9|106035.8|105985.8|15
1728004780000|2024-10-04 01:19:40|106037.7|105987.7|106036|105986|106040.5|105990.5|106036|105986|18
1728004790000|2024-10-04 01:19:50|106035.8|105985.8|106035.9|105985.9|106038.7|105988.7|106033.1|105983.1|13
1728004800000|2024-10-04 01:20:00|106036|105986|106031.3|105981.3|106036.8|105986.8|106028.5|105978.5|14
1728004810000|2024-10-04 01:20:10|106031.6|105981.6|106029.1|105979.1|106033.8|105983.8|106029.1|105979.1|23
1728004820000|2024-10-04 01:20:20|106028.7|105978.7|106023.1|105973.1|106028.7|105978.7|106023.1|105973.1|16
1728004830000|2024-10-04 01:20:30|106023.3|105973.3|106032.4|105982.4|106033.2|105983.2|106023.3|105973.3|15
1728004840000|2024-10-04 01:20:40|106028.7|105978.7|106036.4|105986.4|106036.5|105986.5|106028.7|105978.7|26
1728004850000|2024-10-04 01:20:50|106036.1|105986.1|106038.1|105988.1|106045.6|105995.6|106035.5|105985.5|32
1728004860000|2024-10-04 01:21:00|106038.5|105988.5|106042.2|105992.2|106042.9|105992.9|106038.5|105988.5|15
1728004870000|2024-10-04 01:21:10|106040.2|105990.2|106041.2|105991.2|106045.1|105995.1|106038|105988|18
1728004880000|2024-10-04 01:21:20|106046.3|105996.3|106040.8|105990.8|106046.3|105996.3|106040.1|105990.1|34
1728004890000|2024-10-04 01:21:30|106039.2|105989.2|106042.9|105992.9|106048.2|105998.2|106038.3|105988.3|30
1728004900000|2024-10-04 01:21:40|106042.2|105992.2|106033.3|105983.3|106042.2|105992.2|106033.3|105983.3|24
1728004910000|2024-10-04 01:21:50|106033.7|105983.7|106034|105984|106035.9|105985.9|106033.5|105983.5|17
1728004920000|2024-10-04 01:22:00|106034.1|105984.1|106032.2|105982.2|106036.9|105986.9|106032.2|105982.2|27
1728004930000|2024-10-04 01:22:10|106032.1|105982.1|106028.2|105978.2|106032.1|105982.1|106027|105977|18
1728004940000|2024-10-04 01:22:20|106028.6|105978.6|106032|105982|106032|105982|106028.2|105978.2|17
1728004950000|2024-10-04 01:22:30|106033|105983|106028.5|105978.5|106039.5|105989.5|106025.4|105975.4|24
1728004960000|2024-10-04 01:22:40|106027.9|105977.9|106020.4|105970.4|106028.5|105978.5|106020.4|105970.4|29
1728004970000|2024-10-04 01:22:50|106020.1|105970.1|106010.3|105960.3|106020.1|105970.1|106010.3|105960.3|17
1728004980000|2024-10-04 01:23:00|106010.6|105960.6|106009.6|105959.6|106011|105961|106009.1|105959.1|5
1728004990000|2024-10-04 01:23:10|106009.8|105959.8|106008.7|105958.7|106011.4|105961.4|106008.7|105958.7|12
1728005000000|2024-10-04 01:23:20|106008.8|105958.8|106008.7|105958.7|106009.6|105959.6|106008|105958|15
1728005010000|2024-10-04 01:23:30|106008.6|105958.6|106009.7|105959.7|106009.7|105959.7|106008.6|105958.6|5
1728005020000|2024-10-04 01:23:40|106010|105960|106009.3|105959.3|106010|105960|106009.2|105959.2|6
1728005030000|2024-10-04 01:23:50|106008|105958|106009.6|105959.6|106009.9|105959.9|106007.5|105957.5|10
1728005040000|2024-10-04 01:24:00|106009|105959|106009|105959|106012|105962|106007.7|105957.7|12
1728005050000|2024-10-04 01:24:10|106008.6|105958.6|106008.4|105958.4|106009.8|105959.8|106006|105956|13
1728005060000|2024-10-04 01:24:20|106009.1|105959.1|106045.7|105995.7|106045.9|105995.9|106009|105959|52
1728005070000|2024-10-04 01:24:30|106045.6|105995.6|106039.7|105989.7|106050.3|106000.3|106039.7|105989.7|61
1728005080000|2024-10-04 01:24:40|106039.3|105989.3|106030.3|105980.3|106039.3|105989.3|106025.5|105975.5|67
1728005090000|2024-10-04 01:24:50|106032.1|105982.1|106038.1|105988.1|106042.1|105992.1|106030.2|105980.2|40
1728005100000|2024-10-04 01:25:00|106039.4|105989.4|106038.9|105988.9|106045.6|105995.6|106036.6|105986.6|43
1728005110000|2024-10-04 01:25:10|106039.4|105989.4|106040.5|105990.5|106041.7|105991.7|106039.4|105989.4|38
1728005120000|2024-10-04 01:25:20|106040.1|105990.1|106043.7|105993.7|106046|105996|106039.7|105989.7|51
1728005130000|2024-10-04 01:25:30|106042.8|105992.8|106056.6|106006.6|106056.6|106006.6|106042.8|105992.8|30
1728005140000|2024-10-04 01:25:40|106055.7|106005.7|106059.9|106009.9|106063.7|106013.7|106055.7|106005.7|40
1728005150000|2024-10-04 01:25:50|106058.7|106008.7|106059.2|106009.2|106063|106013|106056.8|106006.8|41
1728005160000|2024-10-04 01:26:00|106060|106010|106064.9|106014.9|106065.5|106015.5|106057.6|106007.6|34
1728005170000|2024-10-04 01:26:10|106064.4|106014.4|106064.4|106014.4|106064.8|106014.8|106062.7|106012.7|20
1728005180000|2024-10-04 01:26:20|106064.5|106014.5|106067.4|106017.4|106067.7|106017.7|106064.2|106014.2|21
1728005190000|2024-10-04 01:26:30|106068.2|106018.2|106064.8|106014.8|106070.7|106020.7|106064.7|106014.7|36
1728005200000|2024-10-04 01:26:40|106064.6|106014.6|106060.3|106010.3|106064.9|106014.9|106060|106010|18
1728005210000|2024-10-04 01:26:50|106060.1|106010.1|106056.9|106006.9|106062.3|106012.3|106056|106006|44
1728005220000|2024-10-04 01:27:00|106056.7|106006.7|106063.2|106013.2|106063.5|106013.5|106056.7|106006.7|29
1728005230000|2024-10-04 01:27:10|106063.1|106013.1|106063.6|106013.6|106064.7|106014.7|106062.7|106012.7|27
1728005240000|2024-10-04 01:27:20|106063.2|106013.2|106056.9|106006.9|106063.2|106013.2|106056.9|106006.9|23
1728005250000|2024-10-04 01:27:30|106056.7|106006.7|106048.7|105998.7|106058.6|106008.6|106047.9|105997.9|31
1728005260000|2024-10-04 01:27:40|106048.6|105998.6|106043.8|105993.8|106049.1|105999.1|106042.2|105992.2|21
1728005270000|2024-10-04 01:27:50|106044.4|105994.4|106039.2|105989.2|106044.9|105994.9|106037.4|105987.4|39
1728005280000|2024-10-04 01:28:00|106038.2|105988.2|106035.1|105985.1|106038.2|105988.2|106034.7|105984.7|27
1728005290000|2024-10-04 01:28:10|106035.4|105985.4|106036.8|105986.8|106037.2|105987.2|106034.3|105984.3|37
1728005300000|2024-10-04 01:28:20|106037.3|105987.3|106042.7|105992.7|106043.9|105993.9|106037.3|105987.3|22
1728005310000|2024-10-04 01:28:30|106042.6|105992.6|106040.5|105990.5|106042.8|105992.8|106038.8|105988.8|19
1728005320000|2024-10-04 01:28:40|106038.6|105988.6|106041.8|105991.8|106043.3|105993.3|106037.2|105987.2|30
1728005330000|2024-10-04 01:28:50|106041.1|105991.1|106041.1|105991.1|106045.8|105995.8|106040.6|105990.6|31
1728005340000|2024-10-04 01:29:00|106041.8|105991.8|106046.1|105996.1|106046.1|105996.1|106040.4|105990.4|29
1728005350000|2024-10-04 01:29:10|106046.9|105996.9|106052.7|106002.7|106052.7|106002.7|106046.9|105996.9|24
1728005360000|2024-10-04 01:29:20|106053.9|106003.9|106057.8|106007.8|106058.4|106008.4|106050.5|106000.5|26
1728005370000|2024-10-04 01:29:30|106058|106008|106058.5|106008.5|106059.3|106009.3|106058|106008|9
1728005380000|2024-10-04 01:29:40|106058.3|106008.3|106058.1|106008.1|106058.8|106008.8|106057.9|106007.9|20
1728005390000|2024-10-04 01:29:50|106058.5|106008.5|106061.2|106011.2|106061.2|106011.2|106058|106008|10
1728005400000|2024-10-04 01:30:00|106061.6|106011.6|106062.8|106012.8|106062.8|106012.8|106059.7|106009.7|17
1728005410000|2024-10-04 01:30:10|106063.2|106013.2|106070|106020|106070|106020|106063.2|106013.2|13
1728005420000|2024-10-04 01:30:20|106070.1|106020.1|106072.2|106022.2|106073.2|106023.2|106068.9|106018.9|14
1728005430000|2024-10-04 01:30:30|106072.1|106022.1|106068.7|106018.7|106072.1|106022.1|106068.7|106018.7|13
1728005440000|2024-10-04 01:30:40|106069.1|106019.1|106070.4|106020.4|106070.5|106020.5|106069.1|106019.1|6
1728005450000|2024-10-04 01:30:50|106071.8|106021.8|106072.5|106022.5|106072.9|106022.9|106070.8|106020.8|13
1728005460000|2024-10-04 01:31:00|106069.4|106019.4|106069.2|106019.2|106073.6|106023.6|106068|106018|21
1728005470000|2024-10-04 01:31:10|106068.9|106018.9|106063.1|106013.1|106068.9|106018.9|106060.3|106010.3|17
1728005480000|2024-10-04 01:31:20|106062.6|106012.6|106062|106012|106065.3|106015.3|106061.4|106011.4|14
1728005490000|2024-10-04 01:31:30|106063.9|106013.9|106065.1|106015.1|106066.5|106016.5|106061.1|106011.1|17
1728005500000|2024-10-04 01:31:40|106066|106016|106068|106018|106068|106018|106066|106016|6
1728005510000|2024-10-04 01:31:50|106068.2|106018.2|106066.9|106016.9|106068.3|106018.3|106066.9|106016.9|4
1728005520000|2024-10-04 01:32:00|106066.5|106016.5|106070.9|106020.9|106070.9|106020.9|106064.3|106014.3|15
1728005530000|2024-10-04 01:32:10|106069.1|106019.1|106071.6|106021.6|106072.3|106022.3|106069.1|106019.1|6
1728005540000|2024-10-04 01:32:20|106071.5|106021.5|106078.4|106028.4|106079|106029|106071.5|106021.5|11
1728005550000|2024-10-04 01:32:30|106077.9|106027.9|106071.6|106021.6|106077.9|106027.9|106070.8|106020.8|14
1728005560000|2024-10-04 01:32:40|106073.1|106023.1|106072.4|106022.4|106074.2|106024.2|106070.9|106020.9|9
1728005570000|2024-10-04 01:32:50|106071.8|106021.8|106079.5|106029.5|106079.5|106029.5|106071.8|106021.8|11
1728005580000|2024-10-04 01:33:00|106079.7|106029.7|106080|106030|106080.1|106030.1|106076.1|106026.1|10
1728005590000|2024-10-04 01:33:10|106077.8|106027.8|106075.4|106025.4|106079.5|106029.5|106075.4|106025.4|10
1728005600000|2024-10-04 01:33:20|106075.2|106025.2|106071.1|106021.1|106075.2|106025.2|106071.1|106021.1|10
1728005610000|2024-10-04 01:33:30|106071.5|106021.5|106083.9|106033.9|106083.9|106033.9|106068.6|106018.6|23
1728005620000|2024-10-04 01:33:40|106082.9|106032.9|106085|106035|106086.2|106036.2|106082.1|106032.1|16
1728005630000|2024-10-04 01:33:50|106086.2|106036.2|106085.1|106035.1|106088.5|106038.5|106084.6|106034.6|21
1728005640000|2024-10-04 01:34:00|106085.6|106035.6|106085.6|106035.6|106085.6|106035.6|106084.3|106034.3|10
1728005650000|2024-10-04 01:34:10|106086|106036|106087|106037|106091|106041|106086|106036|13
1728005660000|2024-10-04 01:34:20|106087.4|106037.4|106091.8|106041.8|106091.8|106041.8|106087.4|106037.4|17
1728005670000|2024-10-04 01:34:30|106091.9|106041.9|106092.6|106042.6|106092.6|106042.6|106090.5|106040.5|9
1728005680000|2024-10-04 01:34:40|106093.5|106043.5|106091.4|106041.4|106095.7|106045.7|106090.9|106040.9|19
1728005690000|2024-10-04 01:34:50|106092.8|106042.8|106094.4|106044.4|106094.9|106044.9|106091.4|106041.4|22
1728005700000|2024-10-04 01:35:00|106094.6|106044.6|106099.1|106049.1|106099.1|106049.1|106092.7|106042.7|27
1728005710000|2024-10-04 01:35:10|106098.5|106048.5|106094.1|106044.1|106098.5|106048.5|106093.7|106043.7|28
1728005720000|2024-10-04 01:35:20|106094.3|106044.3|106094.6|106044.6|106095.2|106045.2|106093.9|106043.9|9
1728005730000|2024-10-04 01:35:30|106095.5|106045.5|106094.5|106044.5|106095.5|106045.5|106093.4|106043.4|18
1728005740000|2024-10-04 01:35:40|106093.9|106043.9|106094.2|106044.2|106096.1|106046.1|106092|106042|13
1728005750000|2024-10-04 01:35:50|106094.6|106044.6|106089.2|106039.2|106095.8|106045.8|106089.2|106039.2|15
1728005760000|2024-10-04 01:36:00|106089|106039|106089.1|106039.1|106090.4|106040.4|106087.1|106037.1|18
1728005770000|2024-10-04 01:36:10|106088.7|106038.7|106088.3|106038.3|106088.7|106038.7|106084|106034|29
1728005780000|2024-10-04 01:36:20|106088.2|106038.2|106082.4|106032.4|106088.9|106038.9|106082.4|106032.4|10
1728005790000|2024-10-04 01:36:30|106082.2|106032.2|106091.6|106041.6|106092|106042|106081.8|106031.8|17
1728005800000|2024-10-04 01:36:40|106092.6|106042.6|106085.7|106035.7|106092.6|106042.6|106085.7|106035.7|12
1728005810000|2024-10-04 01:36:50|106085.9|106035.9|106083.9|106033.9|106089|106039|106083.9|106033.9|16
1728005820000|2024-10-04 01:37:00|106082.7|106032.7|106082.7|106032.7|106082.9|106032.9|106081.6|106031.6|11
1728005830000|2024-10-04 01:37:10|106082.2|106032.2|106079.6|106029.6|106082.2|106032.2|106079.6|106029.6|6
1728005840000|2024-10-04 01:37:20|106079.5|106029.5|106071.3|106021.3|106080.2|106030.2|106071.3|106021.3|17
1728005850000|2024-10-04 01:37:30|106071.1|106021.1|106070.3|106020.3|106071.1|106021.1|106070.3|106020.3|4
1728005860000|2024-10-04 01:37:40|106070.2|106020.2|106071.2|106021.2|106071.2|106021.2|106068.1|106018.1|5
1728005870000|2024-10-04 01:37:50|106071.5|106021.5|106073.1|106023.1|106073.1|106023.1|106069.9|106019.9|7
1728005880000|2024-10-04 01:38:00|106072.8|106022.8|106069|106019|106072.8|106022.8|106069|106019|4
1728005890000|2024-10-04 01:38:10|106069.2|106019.2|106069|106019|106069.2|106019.2|106068.9|106018.9|4
1728005900000|2024-10-04 01:38:20|106068.8|106018.8|106069.3|106019.3|106070.1|106020.1|106068.8|106018.8|7
1728005910000|2024-10-04 01:38:30|106069.9|106019.9|106071.3|106021.3|106071.8|106021.8|106069.9|106019.9|6
1728005920000|2024-10-04 01:38:40|106071.4|106021.4|106071.3|106021.3|106071.4|106021.4|106071.3|106021.3|2
1728005930000|2024-10-04 01:38:50|106071.1|106021.1|106071.1|106021.1|106071.1|106021.1|106071.1|106021.1|1
1728005940000|2024-10-04 01:39:00|106071|106021|106071.2|106021.2|106071.2|106021.2|106071|106021|4
1728005950000|2024-10-04 01:39:10|106071.3|106021.3|106068.8|106018.8|106071.3|106021.3|106068.6|106018.6|22
1728005960000|2024-10-04 01:39:20|106068.6|106018.6|106071|106021|106073.3|106023.3|106067.8|106017.8|18
1728005970000|2024-10-04 01:39:30|106071.1|106021.1|106073.5|106023.5|106077.5|106027.5|106071.1|106021.1|11
1728005980000|2024-10-04 01:39:40|106072.8|106022.8|106073.2|106023.2|106074.2|106024.2|106072.5|106022.5|9
1728005990000|2024-10-04 01:39:50|106073.1|106023.1|106077.9|106027.9|106077.9|106027.9|106073.1|106023.1|11
1728006000000|2024-10-04 01:40:00|106075.6|106025.6|106079|106029|106079|106029|106075.6|106025.6|8
1728006010000|2024-10-04 01:40:10|106079.1|106029.1|106071.2|106021.2|106079.1|106029.1|106071.2|106021.2|16
1728006020000|2024-10-04 01:40:20|106070.8|106020.8|106069.8|106019.8|106070.8|106020.8|106069.8|106019.8|6
1728006030000|2024-10-04 01:40:30|106069.9|106019.9|106071.9|106021.9|106072.6|106022.6|106069.9|106019.9|11
1728006040000|2024-10-04 01:40:40|106071.3|106021.3|106070.2|106020.2|106073.2|106023.2|106070.2|106020.2|9
1728006050000|2024-10-04 01:40:50|106070|106020|106070|106020|106070.6|106020.6|106068.2|106018.2|10
1728006060000|2024-10-04 01:41:00|106070.2|106020.2|106070.3|106020.3|106072.5|106022.5|106070.1|106020.1|8
1728006070000|2024-10-04 01:41:10|106070.4|106020.4|106072.4|106022.4|106072.5|106022.5|106070.3|106020.3|9
1728006080000|2024-10-04 01:41:20|106072.6|106022.6|106069.9|106019.9|106072.7|106022.7|106069.9|106019.9|6
1728006090000|2024-10-04 01:41:30|106070.2|106020.2|106064.7|106014.7|106070.2|106020.2|106064.7|106014.7|8
1728006100000|2024-10-04 01:41:40|106064.5|106014.5|106054.3|106004.3|106064.9|106014.9|106054.3|106004.3|20
1728006110000|2024-10-04 01:41:50|106054.5|106004.5|106050.6|106000.6|106058.5|106008.5|106047.8|105997.8|22
1728006120000|2024-10-04 01:42:00|106050.9|106000.9|106051|106001|106053.1|106003.1|106049.3|105999.3|7
1728006130000|2024-10-04 01:42:10|106051.4|106001.4|106060.1|106010.1|106060.5|106010.5|106048.6|105998.6|28
1728006140000|2024-10-04 01:42:20|106060.6|106010.6|106055.6|106005.6|106060.6|106010.6|106052.3|106002.3|15
1728006150000|2024-10-04 01:42:30|106055.5|106005.5|106054|106004|106055.8|106005.8|106054|106004|12
1728006160000|2024-10-04 01:42:40|106050.2|106000.2|106044.1|105994.1|106052.6|106002.6|106044.1|105994.1|27
1728006170000|2024-10-04 01:42:50|106043.2|105993.2|106041.8|105991.8|106043.2|105993.2|106041.1|105991.1|13
1728006180000|2024-10-04 01:43:00|106044.1|105994.1|106046.7|105996.7|106050|106000|106042.8|105992.8|18
1728006190000|2024-10-04 01:43:10|106046.5|105996.5|106043.7|105993.7|106046.5|105996.5|106042.2|105992.2|12
1728006200000|2024-10-04 01:43:20|106043.3|105993.3|106038.5|105988.5|106045.7|105995.7|106035.9|105985.9|17
1728006210000|2024-10-04 01:43:30|106038.9|105988.9|106045|105995|106047.9|105997.9|106038.9|105988.9|20
1728006220000|2024-10-04 01:43:40|106044.4|105994.4|106043.1|105993.1|106044.4|105994.4|106042|105992|11
1728006230000|2024-10-04 01:43:50|106043.7|105993.7|106042.7|105992.7|106044.3|105994.3|106038.9|105988.9|18
1728006240000|2024-10-04 01:44:00|106041.3|105991.3|106046.3|105996.3|106046.3|105996.3|106041.3|105991.3|20
1728006250000|2024-10-04 01:44:10|106046.1|105996.1|106043.9|105993.9|106046.2|105996.2|106043.4|105993.4|9
1728006260000|2024-10-04 01:44:20|106041.8|105991.8|106044.4|105994.4|106044.4|105994.4|106041.8|105991.8|11
1728006270000|2024-10-04 01:44:30|106044.2|105994.2|106040.1|105990.1|106044.2|105994.2|106038.6|105988.6|24
1728006280000|2024-10-04 01:44:40|106039.3|105989.3|106032.6|105982.6|106040.2|105990.2|106031.7|105981.7|18
1728006290000|2024-10-04 01:44:50|106031.5|105981.5|106027.3|105977.3|106032.5|105982.5|106026.5|105976.5|29
1728006300000|2024-10-04 01:45:00|106027.2|105977.2|106034.1|105984.1|106035.6|105985.6|106027.2|105977.2|16
1728006310000|2024-10-04 01:45:10|106036.7|105986.7|106035.7|105985.7|106037.7|105987.7|106035.7|105985.7|14
1728006320000|2024-10-04 01:45:20|106035.6|105985.6|106035.6|105985.6|106035.7|105985.7|106035.6|105985.6|3
1728006330000|2024-10-04 01:45:30|106037.6|105987.6|106036.6|105986.6|106039.4|105989.4|106030.9|105980.9|19
1728006340000|2024-10-04 01:45:40|106036.4|105986.4|106034.6|105984.6|106038.2|105988.2|106033.4|105983.4|22
1728006350000|2024-10-04 01:45:50|106036.9|105986.9|106033.3|105983.3|106036.9|105986.9|106033.3|105983.3|23
1728006360000|2024-10-04 01:46:00|106032.7|105982.7|106033.7|105983.7|106035.2|105985.2|106032.5|105982.5|11
1728006370000|2024-10-04 01:46:10|106033.4|105983.4|106035.3|105985.3|106036.2|105986.2|106033.4|105983.4|13
1728006380000|2024-10-04 01:46:20|106034.9|105984.9|106035|105985|106035|105985|106034.9|105984.9|2
1728006390000|2024-10-04 01:46:30|106034.7|105984.7|106030.3|105980.3|106036|105986|106030.2|105980.2|14
1728006400000|2024-10-04 01:46:40|106028.5|105978.5|106030.3|105980.3|106032.3|105982.3|106027.9|105977.9|14
1728006410000|2024-10-04 01:46:50|106030.1|105980.1|106029.7|105979.7|106030.1|105980.1|106027.6|105977.6|8
1728006420000|2024-10-04 01:47:00|106030|105980|106029.1|105979.1|106034.1|105984.1|106028.5|105978.5|22
1728006430000|2024-10-04 01:47:10|106029|105979|106029.9|105979.9|106032.3|105982.3|106027|105977|25
1728006440000|2024-10-04 01:47:20|106030.3|105980.3|106031.7|105981.7|106031.7|105981.7|106029|105979|12
1728006450000|2024-10-04 01:47:30|106029.6|105979.6|106033.4|105983.4|106033.8|105983.8|106029|105979|18
1728006460000|2024-10-04 01:47:40|106033.1|105983.1|106032.5|105982.5|106033.1|105983.1|106030.8|105980.8|7
1728006470000|2024-10-04 01:47:50|106032.4|105982.4|106029.2|105979.2|106032.4|105982.4|106028.6|105978.6|18
1728006480000|2024-10-04 01:48:00|106030.6|105980.6|106029.7|105979.7|106031.8|105981.8|106028.4|105978.4|33
1728006490000|2024-10-04 01:48:10|106027.2|105977.2|106020.2|105970.2|106027.2|105977.2|106019.8|105969.8|16
1728006500000|2024-10-04 01:48:20|106021|105971|106021.2|105971.2|106026|105976|106020.1|105970.1|11
1728006510000|2024-10-04 01:48:30|106021.1|105971.1|106023.7|105973.7|106024.2|105974.2|106021|105971|6
1728006520000|2024-10-04 01:48:40|106023.8|105973.8|106024.2|105974.2|106024.4|105974.4|106023.8|105973.8|6
1728006530000|2024-10-04 01:48:50|106024.3|105974.3|106029.3|105979.3|106029.3|105979.3|106021.5|105971.5|17
1728006540000|2024-10-04 01:49:00|106030.3|105980.3|106036.6|105986.6|106038.8|105988.8|106030.3|105980.3|13
1728006550000|2024-10-04 01:49:10|106036.7|105986.7|106040.9|105990.9|106040.9|105990.9|106034.9|105984.9|10
1728006560000|2024-10-04 01:49:20|106041.9|105991.9|106041.4|105991.4|106042.7|105992.7|106038.8|105988.8|12
1728006570000|2024-10-04 01:49:30|106041.3|105991.3|106035.7|105985.7|106042.6|105992.6|106035.7|105985.7|16
1728006580000|2024-10-04 01:49:40|106036.1|105986.1|106028.1|105978.1|106036.1|105986.1|106027.6|105977.6|13
1728006590000|2024-10-04 01:49:50|106027.8|105977.8|106029.5|105979.5|106029.5|105979.5|106025.3|105975.3|15
1728006600000|2024-10-04 01:50:00|106030.8|105980.8|106034.4|105984.4|106035.4|105985.4|106030.8|105980.8|14
1728006610000|2024-10-04 01:50:10|106034.5|105984.5|106036.1|105986.1|106040.2|105990.2|106034.5|105984.5|14
1728006620000|2024-10-04 01:50:20|106036|105986|106039.9|105989.9|106040.7|105990.7|106035.7|105985.7|15
1728006630000|2024-10-04 01:50:30|106040.3|105990.3|106021.8|105971.8|106040.3|105990.3|106021.8|105971.8|32
1728006640000|2024-10-04 01:50:40|106022.6|105972.6|106025.7|105975.7|106026|105976|106020|105970|15
1728006650000|2024-10-04 01:50:50|106025.1|105975.1|106024|105974|106026.3|105976.3|106022.6|105972.6|15
1728006660000|2024-10-04 01:51:00|106023.7|105973.7|106018|105968|106023.7|105973.7|106018|105968|12
1728006670000|2024-10-04 01:51:10|106019.4|105969.4|106017.1|105967.1|106019.7|105969.7|106017.1|105967.1|6
1728006680000|2024-10-04 01:51:20|106016.5|105966.5|106017.2|105967.2|106018.5|105968.5|106015|105965|11
1728006690000|2024-10-04 01:51:30|106017.3|105967.3|106018.8|105968.8|106018.8|105968.8|106017|105967|5
1728006700000|2024-10-04 01:51:40|106019.2|105969.2|106026.4|105976.4|106026.9|105976.9|106019.2|105969.2|17
1728006710000|2024-10-04 01:51:50|106026.8|105976.8|106027.8|105977.8|106029.7|105979.7|106021.8|105971.8|15
1728006720000|2024-10-04 01:52:00|106027|105977|106030.4|105980.4|106030.4|105980.4|106027|105977|13
1728006730000|2024-10-04 01:52:10|106031.1|105981.1|106027.1|105977.1|106031.1|105981.1|106027.1|105977.1|12
1728006740000|2024-10-04 01:52:20|106026.3|105976.3|106018|105968|106026.3|105976.3|106018|105968|7
1728006750000|2024-10-04 01:52:30|106018.1|105968.1|106018.1|105968.1|106019.5|105969.5|106016.9|105966.9|14
1728006760000|2024-10-04 01:52:40|106017.1|105967.1|106015.8|105965.8|106017.1|105967.1|106015.8|105965.8|3
1728006770000|2024-10-04 01:52:50|106016.3|105966.3|106016.6|105966.6|106020.6|105970.6|106015.6|105965.6|13
1728006780000|2024-10-04 01:53:00|106016.4|105966.4|106014|105964|106016.4|105966.4|106012.7|105962.7|19
1728006790000|2024-10-04 01:53:10|106013.8|105963.8|106007.4|105957.4|106013.8|105963.8|106007|105957|16
1728006800000|2024-10-04 01:53:20|106007.5|105957.5|106004.6|105954.6|106007.5|105957.5|106004.6|105954.6|14
1728006810000|2024-10-04 01:53:30|106004.2|105954.2|106001.8|105951.8|106009.1|105959.1|106001.8|105951.8|30
1728006820000|2024-10-04 01:53:40|106002.8|105952.8|106005.3|105955.3|106012.5|105962.5|106002.8|105952.8|18
1728006830000|2024-10-04 01:53:50|106007.1|105957.1|106008.2|105958.2|106013.1|105963.1|106007.1|105957.1|16
1728006840000|2024-10-04 01:54:00|106008.1|105958.1|106009.8|105959.8|106012.1|105962.1|106008.1|105958.1|7
1728006850000|2024-10-04 01:54:10|106010.5|105960.5|106009.8|105959.8|106010.7|105960.7|106008.7|105958.7|11
1728006860000|2024-10-04 01:54:20|106009.7|105959.7|106009.3|105959.3|106010.1|105960.1|106009.2|105959.2|4
1728006870000|2024-10-04 01:54:30|106009.2|105959.2|106007|105957|106009.2|105959.2|106007|105957|6
1728006880000|2024-10-04 01:54:40|106009.4|105959.4|106006.9|105956.9|106009.4|105959.4|106006.8|105956.8|4
1728006890000|2024-10-04 01:54:50|106007|105957|106014.8|105964.8|106015.4|105965.4|106005.2|105955.2|19
1728006900000|2024-10-04 01:55:00|106014.2|105964.2|106012.9|105962.9|106014.5|105964.5|106012.9|105962.9|12
1728006910000|2024-10-04 01:55:10|106012.8|105962.8|106011.6|105961.6|106012.8|105962.8|106011.5|105961.5|6
1728006920000|2024-10-04 01:55:20|106011.5|105961.5|106010|105960|106011.5|105961.5|106008.9|105958.9|7
1728006930000|2024-10-04 01:55:30|106009.9|105959.9|106013.9|105963.9|106013.9|105963.9|106008.6|105958.6|20
1728006940000|2024-10-04 01:55:40|106011.6|105961.6|106009.7|105959.7|106012.5|105962.5|106009.7|105959.7|20
1728006950000|2024-10-04 01:55:50|106009.6|105959.6|106006.2|105956.2|106010.2|105960.2|106006|105956|12
1728006960000|2024-10-04 01:56:00|106005.7|105955.7|106006.1|105956.1|106006.1|105956.1|106005.7|105955.7|2
1728006970000|2024-10-04 01:56:10|106006.6|105956.6|106006.4|105956.4|106006.6|105956.6|106006.4|105956.4|5
1728006980000|2024-10-04 01:56:20|106006.5|105956.5|106006.6|105956.6|106009.4|105959.4|106004.9|105954.9|18
1728006990000|2024-10-04 01:56:30|106006.7|105956.7|106019.9|105969.9|106020.5|105970.5|106004|105954|35
1728007000000|2024-10-04 01:56:40|106019.5|105969.5|106026.9|105976.9|106026.9|105976.9|106019.1|105969.1|13
1728007010000|2024-10-04 01:56:50|106026.6|105976.6|106032.3|105982.3|106036.8|105986.8|106024.4|105974.4|31
1728007020000|2024-10-04 01:57:00|106030.6|105980.6|106039.6|105989.6|106041.7|105991.7|106027.5|105977.5|24
1728007030000|2024-10-04 01:57:10|106039.8|105989.8|106041.1|105991.1|106041.9|105991.9|106038.7|105988.7|8
1728007040000|2024-10-04 01:57:20|106040.7|105990.7|106041.6|105991.6|106041.6|105991.6|106040.7|105990.7|4
1728007050000|2024-10-04 01:57:30|106040.2|105990.2|106052.1|106002.1|106052.3|106002.3|106040.2|105990.2|25
1728007060000|2024-10-04 01:57:40|106051.8|106001.8|106051.7|106001.7|106051.8|106001.8|106050.3|106000.3|16
1728007070000|2024-10-04 01:57:50|106051.5|106001.5|106048.7|105998.7|106056.6|106006.6|106048.7|105998.7|26
1728007080000|2024-10-04 01:58:00|106047.2|105997.2|106057.6|106007.6|106057.6|106007.6|106046.8|105996.8|17
1728007090000|2024-10-04 01:58:10|106057.7|106007.7|106065.2|106015.2|106066.9|106016.9|106054.8|106004.8|30
1728007100000|2024-10-04 01:58:20|106063.3|106013.3|106063.6|106013.6|106063.6|106013.6|106058|106008|17
1728007110000|2024-10-04 01:58:30|106064.2|106014.2|106062.9|106012.9|106066|106016|106062.4|106012.4|13
1728007120000|2024-10-04 01:58:40|106060.8|106010.8|106063.8|106013.8|106067.6|106017.6|106060.7|106010.7|19
1728007130000|2024-10-04 01:58:50|106063.6|106013.6|106067.5|106017.5|106067.5|106017.5|106062.2|106012.2|15
1728007140000|2024-10-04 01:59:00|106065.3|106015.3|106069.9|106019.9|106069.9|106019.9|106065|106015|9
1728007150000|2024-10-04 01:59:10|106070.7|106020.7|106069.4|106019.4|106070.7|106020.7|106069.4|106019.4|6
1728007160000|2024-10-04 01:59:20|106066.6|106016.6|106068.9|106018.9|106071.7|106021.7|106066|106016|28
1728007170000|2024-10-04 01:59:30|106067.1|106017.1|106068.3|106018.3|106068.9|106018.9|106065.7|106015.7|10
1728007180000|2024-10-04 01:59:40|106068.9|106018.9|106066|106016|106068.9|106018.9|106065.1|106015.1|16
1728007190000|2024-10-04 01:59:50|106064.9|106014.9|106063.2|106013.2|106067.3|106017.3|106060.6|106010.6|30
1728007200000|2024-10-04 02:00:00|106063.6|106013.6|106067.5|106017.5|106070.2|106020.2|106062.6|106012.6|17
1728007210000|2024-10-04 02:00:10|106067.1|106017.1|106069|106019|106069|106019|106066.2|106016.2|7
1728007220000|2024-10-04 02:00:20|106069.2|106019.2|106069.2|106019.2|106070|106020|106066.5|106016.5|12
1728007230000|2024-10-04 02:00:30|106068.9|106018.9|106059.2|106009.2|106068.9|106018.9|106058.6|106008.6|17
1728007240000|2024-10-04 02:00:40|106058.9|106008.9|106064.1|106014.1|106065.7|106015.7|106058.9|106008.9|13
1728007250000|2024-10-04 02:00:50|106063.7|106013.7|106071.8|106021.8|106072.1|106022.1|106062.9|106012.9|26
1728007260000|2024-10-04 02:01:00|106071.7|106021.7|106067.8|106017.8|106071.7|106021.7|106067.6|106017.6|15
1728007270000|2024-10-04 02:01:10|106067.4|106017.4|106066.7|106016.7|106071|106021|106066.1|106016.1|30
1728007280000|2024-10-04 02:01:20|106067.2|106017.2|106070.9|106020.9|106071|106021|106064.9|106014.9|29
1728007290000|2024-10-04 02:01:30|106068.7|106018.7|106067.5|106017.5|106070.4|106020.4|106064.3|106014.3|36
1728007300000|2024-10-04 02:01:40|106067.2|106017.2|106063.9|106013.9|106068.6|106018.6|106063.4|106013.4|46
1728007310000|2024-10-04 02:01:50|106065.1|106015.1|106052.6|106002.6|106065.4|106015.4|106052.1|106002.1|58
1728007320000|2024-10-04 02:02:00|106050.5|106000.5|106058|106008|106058.9|106008.9|106049.6|105999.6|35
1728007330000|2024-10-04 02:02:10|106057.9|106007.9|106055.5|106005.5|106060.3|106010.3|106054.2|106004.2|17
1728007340000|2024-10-04 02:02:20|106055.8|106005.8|106065.7|106015.7|106069.8|106019.8|106055.8|106005.8|18
1728007350000|2024-10-04 02:02:30|106065.6|106015.6|106065.9|106015.9|106066|106016|106063.6|106013.6|9
1728007360000|2024-10-04 02:02:40|106067.9|106017.9|106070.1|106020.1|106070.3|106020.3|106065.9|106015.9|11
1728007370000|2024-10-04 02:02:50|106071|106021|106067.5|106017.5|106071|106021|106067.5|106017.5|6
1728007380000|2024-10-04 02:03:00|106067.3|106017.3|106064.8|106014.8|106067.3|106017.3|106064.8|106014.8|7
1728007390000|2024-10-04 02:03:10|106065|106015|106067.3|106017.3|106067.3|106017.3|106064.4|106014.4|6
1728007400000|2024-10-04 02:03:20|106067.6|106017.6|106062.8|106012.8|106067.6|106017.6|106062.8|106012.8|8
1728007410000|2024-10-04 02:03:30|106062.9|106012.9|106062.7|106012.7|106063|106013|106061.9|106011.9|15
1728007420000|2024-10-04 02:03:40|106062.9|106012.9|106061.5|106011.5|106063.2|106013.2|106061.5|106011.5|8
1728007430000|2024-10-04 02:03:50|106061.4|106011.4|106062.6|106012.6|106062.6|106012.6|106061.2|106011.2|6
1728007440000|2024-10-04 02:04:00|106062.9|106012.9|106065|106015|106066.2|106016.2|106062.9|106012.9|9
1728007450000|2024-10-04 02:04:10|106067|106017|106056.7|106006.7|106067|106017|106056.7|106006.7|13
1728007460000|2024-10-04 02:04:20|106056.2|106006.2|106045.6|105995.6|106056.2|106006.2|106044.5|105994.5|32
1728007470000|2024-10-04 02:04:30|106045|105995|106045.4|105995.4|106045.9|105995.9|106044.6|105994.6|10
1728007480000|2024-10-04 02:04:40|106045.6|105995.6|106045.6|105995.6|106047.1|105997.1|106045.6|105995.6|8
1728007490000|2024-10-04 02:04:50|106046.1|105996.1|106046.8|105996.8|106047.2|105997.2|106046.1|105996.1|8
1728007500000|2024-10-04 02:05:00|106046.9|105996.9|106046.5|105996.5|106046.9|105996.9|106046.5|105996.5|2
1728007510000|2024-10-04 02:05:10|106046.4|105996.4|106043.9|105993.9|106046.4|105996.4|106043.9|105993.9|6
1728007520000|2024-10-04 02:05:20|106044|105994|106046.9|105996.9|106046.9|105996.9|106043.5|105993.5|6
1728007530000|2024-10-04 02:05:30|106047.1|105997.1|106044.6|105994.6|106047.3|105997.3|106043.4|105993.4|10
1728007540000|2024-10-04 02:05:40|106044.5|105994.5|106044|105994|106044.5|105994.5|106044|105994|4
1728007550000|2024-10-04 02:05:50|106044.5|105994.5|106044.9|105994.9|106044.9|105994.9|106044.5|105994.5|3
1728007560000|2024-10-04 02:06:00|106044.2|105994.2|106045.1|105995.1|106048.2|105998.2|106044.2|105994.2|9
1728007570000|2024-10-04 02:06:10|106045.4|105995.4|106042.7|105992.7|106045.4|105995.4|106042.7|105992.7|7
1728007580000|2024-10-04 02:06:20|106042.6|105992.6|106042.3|105992.3|106044.4|105994.4|106038.8|105988.8|15
1728007590000|2024-10-04 02:06:30|106039.6|105989.6|106040.8|105990.8|106044.2|105994.2|106039.2|105989.2|15
1728007600000|2024-10-04 02:06:40|106043.9|105993.9|106046.9|105996.9|106046.9|105996.9|106038.4|105988.4|17
1728007610000|2024-10-04 02:06:50|106044.8|105994.8|106042.3|105992.3|106047|105997|106042.3|105992.3|18
1728007620000|2024-10-04 02:07:00|106042.1|105992.1|106038.6|105988.6|106045.2|105995.2|106038.6|105988.6|22
1728007630000|2024-10-04 02:07:10|106038.5|105988.5|106036.7|105986.7|106040.9|105990.9|106036.7|105986.7|17
1728007640000|2024-10-04 02:07:20|106036.6|105986.6|106040|105990|106040.6|105990.6|106035.3|105985.3|12
1728007650000|2024-10-04 02:07:30|106039.9|105989.9|106039.6|105989.6|106041.6|105991.6|106037.6|105987.6|18
1728007660000|2024-10-04 02:07:40|106039.7|105989.7|106037.3|105987.3|106040.5|105990.5|106037.3|105987.3|22
1728007670000|2024-10-04 02:07:50|106036.9|105986.9|106040.4|105990.4|106040.6|105990.6|106036.3|105986.3|13
1728007680000|2024-10-04 02:08:00|106037.5|105987.5|106039.9|105989.9|106042.7|105992.7|106037.5|105987.5|14
1728007690000|2024-10-04 02:08:10|106039.3|105989.3|106039.3|105989.3|106040.9|105990.9|106036|105986|8
1728007700000|2024-10-04 02:08:20|106039.4|105989.4|106039.3|105989.3|106039.4|105989.4|106039.3|105989.3|2
1728007710000|2024-10-04 02:08:30|106036.3|105986.3|106044.6|105994.6|106044.8|105994.8|106035.4|105985.4|18
1728007720000|2024-10-04 02:08:40|106040.9|105990.9|106044|105994|106044|105994|106040.4|105990.4|12
1728007730000|2024-10-04 02:08:50|106042.6|105992.6|106042.7|105992.7|106042.7|105992.7|106042.2|105992.2|6
1728007740000|2024-10-04 02:09:00|106042.8|105992.8|106042.2|105992.2|106043.6|105993.6|106042.2|105992.2|7
1728007750000|2024-10-04 02:09:10|106041.6|105991.6|106041.2|105991.2|106042.7|105992.7|106040.5|105990.5|6
1728007760000|2024-10-04 02:09:20|106042.2|105992.2|106049.1|105999.1|106049.1|105999.1|106041.2|105991.2|20
1728007770000|2024-10-04 02:09:30|106049.4|105999.4|106053.7|106003.7|106054|106004|106048.1|105998.1|22
1728007780000|2024-10-04 02:09:40|106053.2|106003.2|106059.9|106009.9|106061|106011|106053.2|106003.2|15
1728007790000|2024-10-04 02:09:50|106059.3|106009.3|106057|106007|106060.2|106010.2|106056.8|106006.8|24
1728007800000|2024-10-04 02:10:00|106057.3|106007.3|106048.9|105998.9|106059.1|106009.1|106046.8|105996.8|31
1728007810000|2024-10-04 02:10:10|106048.8|105998.8|106041.8|105991.8|106049.4|105999.4|106041.1|105991.1|13
1728007820000|2024-10-04 02:10:20|106042.4|105992.4|106043|105993|106044|105994|106041|105991|11
1728007830000|2024-10-04 02:10:30|106043.2|105993.2|106043.8|105993.8|106043.8|105993.8|106041.3|105991.3|6
1728007840000|2024-10-04 02:10:40|106043.6|105993.6|106044.8|105994.8|106044.8|105994.8|106043.6|105993.6|2
1728007850000|2024-10-04 02:10:50|106044.9|105994.9|106041.9|105991.9|106045|105995|106041.9|105991.9|12
1728007860000|2024-10-04 02:11:00|106040.9|105990.9|106041.3|105991.3|106041.4|105991.4|106039.9|105989.9|10
1728007870000|2024-10-04 02:11:10|106040.5|105990.5|106044.1|105994.1|106044.1|105994.1|106040.5|105990.5|8
1728007880000|2024-10-04 02:11:20|106043.8|105993.8|106048.1|105998.1|106048.1|105998.1|106042.7|105992.7|14
1728007890000|2024-10-04 02:11:30|106047.1|105997.1|106046.9|105996.9|106047.9|105997.9|106046.9|105996.9|6
1728007900000|2024-10-04 02:11:40|106047.5|105997.5|106053.8|106003.8|106053.8|106003.8|106047.5|105997.5|17
1728007910000|2024-10-04 02:11:50|106054.3|106004.3|106050|106000|106055.8|106005.8|106048.8|105998.8|15
1728007920000|2024-10-04 02:12:00|106050.2|106000.2|106049.5|105999.5|106051.6|106001.6|106049.5|105999.5|15
1728007930000|2024-10-04 02:12:10|106049|105999|106043.9|105993.9|106049.5|105999.5|106043.9|105993.9|13
1728007940000|2024-10-04 02:12:20|106043.7|105993.7|106047|105997|106052.2|106002.2|106043.7|105993.7|20
1728007950000|2024-10-04 02:12:30|106046.7|105996.7|106044.4|105994.4|106048.3|105998.3|106044.4|105994.4|9
1728007960000|2024-10-04 02:12:40|106044.7|105994.7|106044.3|105994.3|106046.3|105996.3|106044|105994|9
1728007970000|2024-10-04 02:12:50|106044.7|105994.7|106046.8|105996.8|106046.8|105996.8|106044.7|105994.7|6
1728007980000|2024-10-04 02:13:00|106047.7|105997.7|106041.9|105991.9|106047.7|105997.7|106041.9|105991.9|5
1728007990000|2024-10-04 02:13:10|106044.1|105994.1|106041.1|105991.1|106045.7|105995.7|106039.9|105989.9|16
1728008000000|2024-10-04 02:13:20|106041|105991|106039|105989|106041.5|105991.5|106038.8|105988.8|10
1728008010000|2024-10-04 02:13:30|106041|105991|106036.8|105986.8|106041.6|105991.6|106036.8|105986.8|13
1728008020000|2024-10-04 02:13:40|106039|105989|106041.8|105991.8|106041.8|105991.8|106038.9|105988.9|13
1728008030000|2024-10-04 02:13:50|106042.7|105992.7|106037.7|105987.7|106042.7|105992.7|106037.7|105987.7|10
1728008040000|2024-10-04 02:14:00|106038.8|105988.8|106042|105992|106044.6|105994.6|106038.8|105988.8|21
1728008050000|2024-10-04 02:14:10|106042.3|105992.3|106038.9|105988.9|106042.3|105992.3|106036.3|105986.3|14
1728008060000|2024-10-04 02:14:20|106038.4|105988.4|106038.8|105988.8|106038.8|105988.8|106036.2|105986.2|8
1728008070000|2024-10-04 02:14:30|106039.3|105989.3|106041.7|105991.7|106043.7|105993.7|106039.3|105989.3|10
1728008080000|2024-10-04 02:14:40|106041.6|105991.6|106043.3|105993.3|106044.5|105994.5|106041.4|105991.4|12
1728008090000|2024-10-04 02:14:50|106042.8|105992.8|106045.5|105995.5|106045.5|105995.5|106042.7|105992.7|5
1728008100000|2024-10-04 02:15:00|106045.3|105995.3|106045.9|105995.9|106045.9|105995.9|106044.9|105994.9|12
1728008110000|2024-10-04 02:15:10|106046.3|105996.3|106045.3|105995.3|106046.3|105996.3|106044.3|105994.3|10
1728008120000|2024-10-04 02:15:20|106044.7|105994.7|106043.6|105993.6|106044.7|105994.7|106042|105992|7
1728008130000|2024-10-04 02:15:30|106044.2|105994.2|106044.1|105994.1|106044.4|105994.4|106044.1|105994.1|3
1728008140000|2024-10-04 02:15:40|106043.1|105993.1|106041.1|105991.1|106043.1|105993.1|106039|105989|11
1728008150000|2024-10-04 02:15:50|106041.9|105991.9|106039|105989|106042.1|105992.1|106039|105989|9
1728008160000|2024-10-04 02:16:00|106038.9|105988.9|106039.1|105989.1|106040.8|105990.8|106035.6|105985.6|16
1728008170000|2024-10-04 02:16:10|106038.7|105988.7|106038.8|105988.8|106039.7|105989.7|106036.2|105986.2|25
1728008180000|2024-10-04 02:16:20|106037|105987|106034.9|105984.9|106037|105987|106031.8|105981.8|19
1728008190000|2024-10-04 02:16:30|106035.5|105985.5|106025.5|105975.5|106035.5|105985.5|106023.9|105973.9|31
1728008200000|2024-10-04 02:16:40|106025.4|105975.4|106025.4|105975.4|106027.9|105977.9|106023.6|105973.6|16
1728008210000|2024-10-04 02:16:50|106024.6|105974.6|106024.4|105974.4|106025.6|105975.6|106024.4|105974.4|7
1728008220000|2024-10-04 02:17:00|106023.6|105973.6|106016.4|105966.4|106024.3|105974.3|106013.2|105963.2|21
1728008230000|2024-10-04 02:17:10|106015.2|105965.2|106011.2|105961.2|106015.2|105965.2|106008.9|105958.9|29
1728008240000|2024-10-04 02:17:20|106011|105961|106011.7|105961.7|106018.3|105968.3|106010.6|105960.6|44
1728008250000|2024-10-04 02:17:30|106011.8|105961.8|106014.1|105964.1|106015.2|105965.2|106010.2|105960.2|24
1728008260000|2024-10-04 02:17:40|106014.5|105964.5|106013.9|105963.9|106014.9|105964.9|106013.6|105963.6|12
1728008270000|2024-10-04 02:17:50|106014|105964|106011.6|105961.6|106014.4|105964.4|106010.9|105960.9|13
1728008280000|2024-10-04 02:18:00|106011.7|105961.7|106012.6|105962.6|106013.4|105963.4|106011.3|105961.3|6
1728008290000|2024-10-04 02:18:10|106012.1|105962.1|106010.4|105960.4|106012.1|105962.1|106010.2|105960.2|22
1728008300000|2024-10-04 02:18:20|106010|105960|106009.7|105959.7|106012.8|105962.8|106008.8|105958.8|21
1728008310000|2024-10-04 02:18:30|106009.8|105959.8|106009.7|105959.7|106014.8|105964.8|106009.7|105959.7|25
1728008320000|2024-10-04 02:18:40|106009.9|105959.9|106008.8|105958.8|106011.1|105961.1|106008.8|105958.8|11
1728008330000|2024-10-04 02:18:50|106008.9|105958.9|106005.3|105955.3|106008.9|105958.9|106005.1|105955.1|6
1728008340000|2024-10-04 02:19:00|106005.1|105955.1|106004.5|105954.5|106005.1|105955.1|106004.5|105954.5|3
1728008350000|2024-10-04 02:19:10|106003.6|105953.6|106003.1|105953.1|106003.6|105953.6|106003.1|105953.1|3
1728008360000|2024-10-04 02:19:20|106003.2|105953.2|106004.1|105954.1|106004.3|105954.3|106003.2|105953.2|7
1728008370000|2024-10-04 02:19:30|106003.1|105953.1|106003|105953|106003.1|105953.1|106003|105953|2
1728008380000|2024-10-04 02:19:40|106002.9|105952.9|106003.1|105953.1|106003.1|105953.1|106002.9|105952.9|2
1728008390000|2024-10-04 02:19:50|106003.2|105953.2|106006.6|105956.6|106006.6|105956.6|106003.2|105953.2|12
1728008400000|2024-10-04 02:20:00|106008.2|105958.2|106014.3|105964.3|106014.3|105964.3|106008.2|105958.2|27
1728008410000|2024-10-04 02:20:10|106018.2|105968.2|106019|105969|106020.5|105970.5|106017.5|105967.5|27
1728008420000|2024-10-04 02:20:20|106018.5|105968.5|106008.6|105958.6|106018.5|105968.5|106007.8|105957.8|24
1728008430000|2024-10-04 02:20:30|106008.3|105958.3|106009.6|105959.6|106009.8|105959.8|106008.2|105958.2|11
1728008440000|2024-10-04 02:20:40|106010.6|105960.6|106010.8|105960.8|106012.5|105962.5|106009.7|105959.7|16
1728008450000|2024-10-04 02:20:50|106010.4|105960.4|106005.4|105955.4|106011.6|105961.6|106004.7|105954.7|26
1728008460000|2024-10-04 02:21:00|106005.7|105955.7|106009.2|105959.2|106010.4|105960.4|106005|105955|13
1728008470000|2024-10-04 02:21:10|106009.3|105959.3|106009.5|105959.5|106010.2|105960.2|106009.3|105959.3|12
1728008480000|2024-10-04 02:21:20|106009.4|105959.4|106005.3|105955.3|106009.7|105959.7|106005.3|105955.3|16
1728008490000|2024-10-04 02:21:30|106005.7|105955.7|106005.8|105955.8|106005.8|105955.8|106005.7|105955.7|2
1728008500000|2024-10-04 02:21:40|106005.7|105955.7|106006.5|105956.5|106006.5|105956.5|106005.5|105955.5|5
1728008510000|2024-10-04 02:21:50|106006.4|105956.4|106007|105957|106007|105957|106006.3|105956.3|3
1728008520000|2024-10-04 02:22:00|106005.7|105955.7|106006.7|105956.7|106008.3|105958.3|106005.7|105955.7|8
1728008530000|2024-10-04 02:22:10|106006|105956|106004.5|105954.5|106007.2|105957.2|106004.3|105954.3|16
1728008540000|2024-10-04 02:22:20|106005.1|105955.1|106004.6|105954.6|106005.4|105955.4|106003.8|105953.8|9
1728008550000|2024-10-04 02:22:30|106017.5|105967.5|106010.6|105960.6|106017.5|105967.5|106010.6|105960.6|30
1728008560000|2024-10-04 02:22:40|106010.7|105960.7|106007.5|105957.5|106010.8|105960.8|106007.5|105957.5|8
1728008570000|2024-10-04 02:22:50|106007.3|105957.3|106006.3|105956.3|106007.3|105957.3|106005.1|105955.1|6
1728008580000|2024-10-04 02:23:00|106008.6|105958.6|106009.2|105959.2|106009.8|105959.8|106005.2|105955.2|17
1728008590000|2024-10-04 02:23:10|106007.4|105957.4|106009.3|105959.3|106009.3|105959.3|106007.1|105957.1|14
1728008600000|2024-10-04 02:23:20|106008.4|105958.4|106005.8|105955.8|106008.4|105958.4|106005.1|105955.1|22
1728008610000|2024-10-04 02:23:30|106005.7|105955.7|106007.5|105957.5|106008.5|105958.5|106005.7|105955.7|15
1728008620000|2024-10-04 02:23:40|106005.3|105955.3|106005.9|105955.9|106008.8|105958.8|106005.2|105955.2|8
1728008630000|2024-10-04 02:23:50|106007.1|105957.1|105978.9|105928.9|106007.2|105957.2|105978.8|105928.8|30
1728008640000|2024-10-04 02:24:00|105979.2|105929.2|105979.9|105929.9|105981.3|105931.3|105976.3|105926.3|57
1728008650000|2024-10-04 02:24:10|105980.4|105930.4|105980.8|105930.8|105985.2|105935.2|105979|105929|55
1728008660000|2024-10-04 02:24:20|105981.3|105931.3|105979.8|105929.8|105981.5|105931.5|105978.6|105928.6|30
1728008670000|2024-10-04 02:24:30|105978.9|105928.9|105978.7|105928.7|105981.1|105931.1|105978.2|105928.2|20
1728008680000|2024-10-04 02:24:40|105978.3|105928.3|105980.3|105930.3|105980.6|105930.6|105976.9|105926.9|18
1728008690000|2024-10-04 02:24:50|105980.4|105930.4|105980.7|105930.7|105982.6|105932.6|105980.4|105930.4|19
1728008700000|2024-10-04 02:25:00|105980.1|105930.1|105987.1|105937.1|105988.2|105938.2|105979.5|105929.5|26
1728008710000|2024-10-04 02:25:10|105986.7|105936.7|105986.5|105936.5|105988|105938|105986.5|105936.5|8
1728008720000|2024-10-04 02:25:20|105986|105936|105984.9|105934.9|105986.6|105936.6|105984.5|105934.5|13
1728008730000|2024-10-04 02:25:30|105984.7|105934.7|105986.1|105936.1|105986.4|105936.4|105983.9|105933.9|23
1728008740000|2024-10-04 02:25:40|105986.4|105936.4|105996|105946|105996.1|105946.1|105982.9|105932.9|25
1728008750000|2024-10-04 02:25:50|105996.1|105946.1|105993.4|105943.4|105996.1|105946.1|105992.6|105942.6|18
1728008760000|2024-10-04 02:26:00|105993.7|105943.7|105994.3|105944.3|105995|105945|105993.6|105943.6|21
1728008770000|2024-10-04 02:26:10|105994.4|105944.4|105992.2|105942.2|105994.5|105944.5|105992.2|105942.2|9
1728008780000|2024-10-04 02:26:20|105991.9|105941.9|105992.4|105942.4|105992.6|105942.6|105991.7|105941.7|5
1728008790000|2024-10-04 02:26:30|105992.3|105942.3|105991.5|105941.5|105992.3|105942.3|105991.4|105941.4|7
1728008800000|2024-10-04 02:26:40|105991.3|105941.3|105992.6|105942.6|105992.9|105942.9|105991.3|105941.3|8
1728008810000|2024-10-04 02:26:50|105992.5|105942.5|105992.5|105942.5|105992.6|105942.6|105991.5|105941.5|10
1728008820000|2024-10-04 02:27:00|105991.6|105941.6|105991.9|105941.9|105991.9|105941.9|105990.3|105940.3|18
1728008830000|2024-10-04 02:27:10|105992.3|105942.3|105992.5|105942.5|105992.6|105942.6|105992.3|105942.3|3
1728008840000|2024-10-04 02:27:20|105991.8|105941.8|105992.5|105942.5|105992.6|105942.6|105991.8|105941.8|6
1728008850000|2024-10-04 02:27:30|105991.7|105941.7|105991.4|105941.4|105992.3|105942.3|105991.4|105941.4|4
1728008860000|2024-10-04 02:27:40|105991.3|105941.3|105990.1|105940.1|105991.4|105941.4|105989.6|105939.6|24
1728008870000|2024-10-04 02:27:50|105990|105940|105991.1|105941.1|105991.4|105941.4|105990|105940|8
1728008880000|2024-10-04 02:28:00|105991.5|105941.5|105991.7|105941.7|105992.8|105942.8|105991.5|105941.5|9
1728008890000|2024-10-04 02:28:10|105992.1|105942.1|105992.7|105942.7|105992.9|105942.9|105991.6|105941.6|16
1728008900000|2024-10-04 02:28:20|105992.3|105942.3|105992.3|105942.3|105992.6|105942.6|105992.2|105942.2|4
1728008910000|2024-10-04 02:28:30|105992.9|105942.9|105993.3|105943.3|105993.3|105943.3|105991.5|105941.5|14
1728008920000|2024-10-04 02:28:40|105993.8|105943.8|105994.2|105944.2|105994.4|105944.4|105993.2|105943.2|13
1728008930000|2024-10-04 02:28:50|105993.9|105943.9|105994.7|105944.7|105994.9|105944.9|105993.9|105943.9|5
1728008940000|2024-10-04 02:29:00|105994.3|105944.3|105994.3|105944.3|105994.7|105944.7|105994.3|105944.3|4
1728008950000|2024-10-04 02:29:10|105994.2|105944.2|105994.6|105944.6|105994.6|105944.6|105993.9|105943.9|3
1728008960000|2024-10-04 02:29:20|105994.5|105944.5|105998.4|105948.4|105998.4|105948.4|105994.5|105944.5|6
1728008970000|2024-10-04 02:29:30|105998.9|105948.9|106001.6|105951.6|106001.6|105951.6|105998.9|105948.9|5
1728008980000|2024-10-04 02:29:40|106002.4|105952.4|106005.5|105955.5|106007.4|105957.4|106001.5|105951.5|17
1728008990000|2024-10-04 02:29:50|106005.9|105955.9|106006.4|105956.4|106006.4|105956.4|106005.3|105955.3|6
1728009000000|2024-10-04 02:30:00|106006.6|105956.6|106011.2|105961.2|106011.2|105961.2|106006.1|105956.1|22
1728009010000|2024-10-04 02:30:10|106011.7|105961.7|106017|105967|106017.1|105967.1|106011.7|105961.7|16
1728009020000|2024-10-04 02:30:20|106016.9|105966.9|106016.1|105966.1|106019.1|105969.1|106014.8|105964.8|20
1728009030000|2024-10-04 02:30:30|106016.7|105966.7|106025.5|105975.5|106025.5|105975.5|106016.7|105966.7|10
1728009040000|2024-10-04 02:30:40|106025.9|105975.9|106033.1|105983.1|106033.1|105983.1|106025.9|105975.9|17
1728009050000|2024-10-04 02:30:50|106032.8|105982.8|106024|105974|106033.8|105983.8|106024|105974|16
1728009060000|2024-10-04 02:31:00|106023.6|105973.6|106024.5|105974.5|106026.7|105976.7|106022.8|105972.8|12
1728009070000|2024-10-04 02:31:10|106023.4|105973.4|106022.6|105972.6|106025.3|105975.3|106020.5|105970.5|7
1728009080000|2024-10-04 02:31:20|106023|105973|106029.2|105979.2|106029.3|105979.3|106023|105973|7
1728009090000|2024-10-04 02:31:30|106029.3|105979.3|106033.8|105983.8|106033.8|105983.8|106027.9|105977.9|12
1728009100000|2024-10-04 02:31:40|106033.2|105983.2|106029|105979|106033.2|105983.2|106029|105979|15
1728009110000|2024-10-04 02:31:50|106030.9|105980.9|106031.9|105981.9|106031.9|105981.9|106030.3|105980.3|11
1728009120000|2024-10-04 02:32:00|106031.6|105981.6|106037.3|105987.3|106040.4|105990.4|106031.3|105981.3|19
1728009130000|2024-10-04 02:32:10|106037.2|105987.2|106037.4|105987.4|106038.9|105988.9|106033.3|105983.3|22
1728009140000|2024-10-04 02:32:20|106035.7|105985.7|106034.7|105984.7|106038.9|105988.9|106034.7|105984.7|23
1728009150000|2024-10-04 02:32:30|106036.8|105986.8|106035.3|105985.3|106037|105987|106033.3|105983.3|13
1728009160000|2024-10-04 02:32:40|106035.8|105985.8|106035.4|105985.4|106038.7|105988.7|106034.6|105984.6|24
1728009170000|2024-10-04 02:32:50|106035.8|105985.8|106038.4|105988.4|106039|105989|106035.8|105985.8|7
1728009180000|2024-10-04 02:33:00|106038|105988|106037.7|105987.7|106038|105988|106037.5|105987.5|8
1728009190000|2024-10-04 02:33:10|106037.6|105987.6|106040.7|105990.7|106040.7|105990.7|106035.4|105985.4|8
1728009200000|2024-10-04 02:33:20|106041.6|105991.6|106039.7|105989.7|106043.9|105993.9|106039.7|105989.7|14
1728009210000|2024-10-04 02:33:30|106040.3|105990.3|106041.1|105991.1|106042.5|105992.5|106040.3|105990.3|11
1728009220000|2024-10-04 02:33:40|106041.2|105991.2|106041.4|105991.4|106041.4|105991.4|106039|105989|9
1728009230000|2024-10-04 02:33:50|106042|105992|106047|105997|106047|105997|106042|105992|13
1728009240000|2024-10-04 02:34:00|106047.3|105997.3|106055.9|106005.9|106058.8|106008.8|106047.3|105997.3|33
1728009250000|2024-10-04 02:34:10|106056.1|106006.1|106034.3|105984.3|106060.1|106010.1|106034.2|105984.2|33
1728009260000|2024-10-04 02:34:20|106034.2|105984.2|106029|105979|106034.2|105984.2|106021.2|105971.2|56
1728009270000|2024-10-04 02:34:30|106030.8|105980.8|106029.9|105979.9|106030.8|105980.8|106020|105970|61
1728009280000|2024-10-04 02:34:40|106029.3|105979.3|106023.9|105973.9|106030.4|105980.4|106023.9|105973.9|27
1728009290000|2024-10-04 02:34:50|106018.7|105968.7|106022.3|105972.3|106025.4|105975.4|106017.5|105967.5|37
1728009300000|2024-10-04 02:35:00|106022.2|105972.2|106020.1|105970.1|106022.8|105972.8|106019|105969|26
1728009310000|2024-10-04 02:35:10|106020|105970|106019.9|105969.9|106021.5|105971.5|106018.2|105968.2|29
1728009320000|2024-10-04 02:35:20|106019.7|105969.7|106019.9|105969.9|106021.9|105971.9|106017.6|105967.6|29
1728009330000|2024-10-04 02:35:30|106020.7|105970.7|106025.1|105975.1|106030.5|105980.5|106018.4|105968.4|35
1728009340000|2024-10-04 02:35:40|106023.8|105973.8|106022.3|105972.3|106024.1|105974.1|106020|105970|29
1728009350000|2024-10-04 02:35:50|106022.2|105972.2|106032.9|105982.9|106035.7|105985.7|106022.2|105972.2|25
1728009360000|2024-10-04 02:36:00|106033.8|105983.8|106032.3|105982.3|106034.1|105984.1|106030.3|105980.3|21
1728009370000|2024-10-04 02:36:10|106032.4|105982.4|106030.9|105980.9|106032.9|105982.9|106029.3|105979.3|18
1728009380000|2024-10-04 02:36:20|106031.2|105981.2|106031.5|105981.5|106033.4|105983.4|106029.9|105979.9|9
1728009390000|2024-10-04 02:36:30|106031.9|105981.9|106030.7|105980.7|106033.6|105983.6|106029.3|105979.3|19
1728009400000|2024-10-04 02:36:40|106031.3|105981.3|106029.8|105979.8|106032.7|105982.7|106028.4|105978.4|18
1728009410000|2024-10-04 02:36:50|106031.4|105981.4|106030.4|105980.4|106036.7|105986.7|106029.8|105979.8|21
1728009420000|2024-10-04 02:37:00|106030.2|105980.2|106017.1|105967.1|106030.2|105980.2|106017.1|105967.1|21
1728009430000|2024-10-04 02:37:10|106019.2|105969.2|106008.4|105958.4|106019.2|105969.2|106007.9|105957.9|27
1728009440000|2024-10-04 02:37:20|106008.5|105958.5|106014.6|105964.6|106016.5|105966.5|106007.5|105957.5|22
1728009450000|2024-10-04 02:37:30|106016.5|105966.5|106013.7|105963.7|106017.5|105967.5|106013.7|105963.7|13
1728009460000|2024-10-04 02:37:40|106015.6|105965.6|106011.7|105961.7|106016.1|105966.1|106009.2|105959.2|27
1728009470000|2024-10-04 02:37:50|106012|105962|106015.2|105965.2|106016.1|105966.1|106009.6|105959.6|21
1728009480000|2024-10-04 02:38:00|106013.1|105963.1|106010|105960|106013.1|105963.1|106007.6|105957.6|18
1728009490000|2024-10-04 02:38:10|106009.8|105959.8|106009.3|105959.3|106010.3|105960.3|106002.4|105952.4|27
1728009500000|2024-10-04 02:38:20|106009.1|105959.1|106008|105958|106012|105962|106005.2|105955.2|32
1728009510000|2024-10-04 02:38:30|106008.7|105958.7|106001.1|105951.1|106008.7|105958.7|106000|105950|20
1728009520000|2024-10-04 02:38:40|106001.8|105951.8|106001.6|105951.6|106002.9|105952.9|106000.3|105950.3|20
1728009530000|2024-10-04 02:38:50|106002|105952|106001.7|105951.7|106002.3|105952.3|106000.2|105950.2|18
1728009540000|2024-10-04 02:39:00|106000.7|105950.7|106002.5|105952.5|106002.5|105952.5|106000.5|105950.5|9
1728009550000|2024-10-04 02:39:10|106002|105952|106003.1|105953.1|106004.6|105954.6|106002|105952|19
1728009560000|2024-10-04 02:39:20|106004|105954|106003.8|105953.8|106005.1|105955.1|106003.7|105953.7|12
1728009570000|2024-10-04 02:39:30|106003.4|105953.4|106005|105955|106005.7|105955.7|106003.3|105953.3|7
1728009580000|2024-10-04 02:39:40|106004.6|105954.6|106005|105955|106005.6|105955.6|106004.3|105954.3|7
1728009590000|2024-10-04 02:39:50|106004.6|105954.6|106006.5|105956.5|106006.5|105956.5|106004.4|105954.4|9
1728009600000|2024-10-04 02:40:00|106005.9|105955.9|106003.3|105953.3|106006.6|105956.6|106002.9|105952.9|18
1728009610000|2024-10-04 02:40:10|106003.8|105953.8|106007.5|105957.5|106007.9|105957.9|106003.8|105953.8|18
1728009620000|2024-10-04 02:40:20|106007.8|105957.8|106005.5|105955.5|106009.1|105959.1|106005.5|105955.5|26
1728009630000|2024-10-04 02:40:30|106004.9|105954.9|106008.5|105958.5|106011.1|105961.1|106004.6|105954.6|22
1728009640000|2024-10-04 02:40:40|106008|105958|106008.6|105958.6|106009|105959|106005.2|105955.2|13
1728009650000|2024-10-04 02:40:50|106007.9|105957.9|106013.1|105963.1|106014.5|105964.5|106007.9|105957.9|24
1728009660000|2024-10-04 02:41:00|106015.6|105965.6|106015.2|105965.2|106016.8|105966.8|106011.9|105961.9|15
1728009670000|2024-10-04 02:41:10|106015.3|105965.3|106015|105965|106015.3|105965.3|106015|105965|3
1728009680000|2024-10-04 02:41:20|106015.2|105965.2|106024.1|105974.1|106025.6|105975.6|106015.2|105965.2|22
1728009690000|2024-10-04 02:41:30|106023.4|105973.4|106020.2|105970.2|106023.6|105973.6|106017.2|105967.2|37
1728009700000|2024-10-04 02:41:40|106018.1|105968.1|106019.3|105969.3|106021|105971|106018.1|105968.1|20
1728009710000|2024-10-04 02:41:50|106018.9|105968.9|106018|105968|106019|105969|106016.9|105966.9|14
1728009720000|2024-10-04 02:42:00|106018.5|105968.5|106020|105970|106020.1|105970.1|106018.5|105968.5|5
1728009730000|2024-10-04 02:42:10|106020.2|105970.2|106022.7|105972.7|106022.7|105972.7|106020.2|105970.2|5
1728009740000|2024-10-04 02:42:20|106022.6|105972.6|106013.3|105963.3|106022.7|105972.7|106010.4|105960.4|18
1728009750000|2024-10-04 02:42:30|106012.6|105962.6|106014|105964|106014|105964|106012.5|105962.5|4
1728009760000|2024-10-04 02:42:40|106014.5|105964.5|106015.7|105965.7|106015.9|105965.9|106012.4|105962.4|23
1728009770000|2024-10-04 02:42:50|106015.8|105965.8|106014.6|105964.6|106018.2|105968.2|106012.4|105962.4|23
1728009780000|2024-10-04 02:43:00|106014.8|105964.8|106014.5|105964.5|106015.9|105965.9|106014|105964|7
1728009790000|2024-10-04 02:43:10|106015|105965|106015|105965|106015.5|105965.5|106014.2|105964.2|12
1728009800000|2024-10-04 02:43:20|106014.9|105964.9|106014|105964|106014.9|105964.9|106013.5|105963.5|6
1728009810000|2024-10-04 02:43:30|106014.1|105964.1|106020.4|105970.4|106020.4|105970.4|106014.1|105964.1|9
1728009820000|2024-10-04 02:43:40|106020.9|105970.9|106023.7|105973.7|106025.3|105975.3|106020.8|105970.8|14
1728009830000|2024-10-04 02:43:50|106023.5|105973.5|106030|105980|106030.1|105980.1|106023.5|105973.5|28
1728009840000|2024-10-04 02:44:00|106031.1|105981.1|106032.9|105982.9|106033|105983|106030.7|105980.7|11
1728009850000|2024-10-04 02:44:10|106032.8|105982.8|106029.2|105979.2|106037.1|105987.1|106028|105978|33
1728009860000|2024-10-04 02:44:20|106029.8|105979.8|106032.5|105982.5|106033.1|105983.1|106029.7|105979.7|14
1728009870000|2024-10-04 02:44:30|106032.6|105982.6|106033.7|105983.7|106034.3|105984.3|106029.4|105979.4|19
1728009880000|2024-10-04 02:44:40|106032.8|105982.8|106031.2|105981.2|106033.3|105983.3|106030.9|105980.9|11
1728009890000|2024-10-04 02:44:50|106031.8|105981.8|106035.3|105985.3|106036.3|105986.3|106031.7|105981.7|20
1728009900000|2024-10-04 02:45:00|106035.5|105985.5|106037.9|105987.9|106038.8|105988.8|106034.8|105984.8|16
1728009910000|2024-10-04 02:45:10|106037.5|105987.5|106039.8|105989.8|106041.1|105991.1|106037.5|105987.5|14
1728009920000|2024-10-04 02:45:20|106038.1|105988.1|106038|105988|106039.3|105989.3|106035.6|105985.6|11
1728009930000|2024-10-04 02:45:30|106037.7|105987.7|106030.1|105980.1|106037.7|105987.7|106027.4|105977.4|33
1728009940000|2024-10-04 02:45:40|106030.7|105980.7|106030.2|105980.2|106031.4|105981.4|106029.7|105979.7|12
1728009950000|2024-10-04 02:45:50|106030.1|105980.1|106031.2|105981.2|106031.2|105981.2|106030.1|105980.1|6
1728009960000|2024-10-04 02:46:00|106031.5|105981.5|106034.1|105984.1|106034.4|105984.4|106031.5|105981.5|18
1728009970000|2024-10-04 02:46:10|106034|105984|106033.9|105983.9|106034.1|105984.1|106033.9|105983.9|5
1728009980000|2024-10-04 02:46:20|106033.7|105983.7|106034.9|105984.9|106036|105986|106033.7|105983.7|16
1728009990000|2024-10-04 02:46:30|106035.1|105985.1|106036.3|105986.3|106037.5|105987.5|106034.8|105984.8|16
1728010000000|2024-10-04 02:46:40|106036.6|105986.6|106036.1|105986.1|106036.9|105986.9|106033.9|105983.9|15
1728010010000|2024-10-04 02:46:50|106036.4|105986.4|106036.3|105986.3|106036.4|105986.4|106035.3|105985.3|17
1728010020000|2024-10-04 02:47:00|106035.8|105985.8|106036.7|105986.7|106036.7|105986.7|106034.2|105984.2|7
1728010030000|2024-10-04 02:47:10|106037.4|105987.4|106038.9|105988.9|106039.4|105989.4|106037.4|105987.4|15
1728010040000|2024-10-04 02:47:20|106039.1|105989.1|106040|105990|106044.2|105994.2|106038.8|105988.8|13
1728010050000|2024-10-04 02:47:30|106040.1|105990.1|106038.2|105988.2|106040.1|105990.1|106038.1|105988.1|17
1728010060000|2024-10-04 02:47:40|106038.5|105988.5|106037.6|105987.6|106038.5|105988.5|106037.6|105987.6|5
1728010070000|2024-10-04 02:47:50|106036.2|105986.2|106034.7|105984.7|106036.5|105986.5|106033.6|105983.6|23
1728010080000|2024-10-04 02:48:00|106034.3|105984.3|106037.1|105987.1|106038.1|105988.1|106034.3|105984.3|12
1728010090000|2024-10-04 02:48:10|106037.4|105987.4|106037.4|105987.4|106039.1|105989.1|106037.4|105987.4|17
1728010100000|2024-10-04 02:48:20|106036.8|105986.8|106036.3|105986.3|106037.2|105987.2|106036.3|105986.3|6
1728010110000|2024-10-04 02:48:30|106037|105987|106037.7|105987.7|106038.3|105988.3|106034.8|105984.8|15
1728010120000|2024-10-04 02:48:40|106038.1|105988.1|106037|105987|106038.1|105988.1|106035.6|105985.6|14
1728010130000|2024-10-04 02:48:50|106036.8|105986.8|106036.9|105986.9|106037.8|105987.8|106036.7|105986.7|11
1728010140000|2024-10-04 02:49:00|106036.8|105986.8|106037.5|105987.5|106037.5|105987.5|106035.4|105985.4|11
1728010150000|2024-10-04 02:49:10|106037.6|105987.6|106033.4|105983.4|106037.6|105987.6|106033.2|105983.2|21
1728010160000|2024-10-04 02:49:20|106032.6|105982.6|106033|105983|106033|105983|106032.5|105982.5|9
1728010170000|2024-10-04 02:49:30|106030.5|105980.5|106034.6|105984.6|106035.5|105985.5|106030.5|105980.5|10
1728010180000|2024-10-04 02:49:40|106034.8|105984.8|106033.8|105983.8|106035|105985|106033.8|105983.8|8
1728010190000|2024-10-04 02:49:50|106033.9|105983.9|106037.1|105987.1|106037.1|105987.1|106033.5|105983.5|7
1728010200000|2024-10-04 02:50:00|106037.3|105987.3|106035.1|105985.1|106037.3|105987.3|106035.1|105985.1|9
1728010210000|2024-10-04 02:50:10|106034.3|105984.3|106036.1|105986.1|106036.1|105986.1|106033.3|105983.3|8
1728010220000|2024-10-04 02:50:20|106036.3|105986.3|106031.1|105981.1|106036.3|105986.3|106031.1|105981.1|6
1728010230000|2024-10-04 02:50:30|106030.4|105980.4|106033|105983|106034.9|105984.9|106027.7|105977.7|22
1728010240000|2024-10-04 02:50:40|106033.1|105983.1|106029.3|105979.3|106033.1|105983.1|106028.9|105978.9|12
1728010250000|2024-10-04 02:50:50|106028.7|105978.7|106027.3|105977.3|106029.3|105979.3|106024.1|105974.1|16
1728010260000|2024-10-04 02:51:00|106030.3|105980.3|106028.7|105978.7|106030.3|105980.3|106027|105977|12
1728010270000|2024-10-04 02:51:10|106029.3|105979.3|106026.4|105976.4|106032.3|105982.3|106026.4|105976.4|17
1728010280000|2024-10-04 02:51:20|106026.2|105976.2|106028.2|105978.2|106028.2|105978.2|106025.6|105975.6|13
1728010290000|2024-10-04 02:51:30|106028|105978|106031.5|105981.5|106031.5|105981.5|106027.7|105977.7|13
1728010300000|2024-10-04 02:51:40|106031|105981|106033.1|105983.1|106033.8|105983.8|106031|105981|17
1728010310000|2024-10-04 02:51:50|106033.7|105983.7|106033|105983|106034.6|105984.6|106031.2|105981.2|19
1728010320000|2024-10-04 02:52:00|106031.9|105981.9|106031.9|105981.9|106034.4|105984.4|106029.6|105979.6|23
1728010330000|2024-10-04 02:52:10|106031.3|105981.3|106032.1|105982.1|106033.7|105983.7|106030|105980|21
1728010340000|2024-10-04 02:52:20|106032.5|105982.5|106031.3|105981.3|106033.2|105983.2|106030.6|105980.6|16
1728010350000|2024-10-04 02:52:30|106031.4|105981.4|106032.8|105982.8|106032.9|105982.9|106028.9|105978.9|19
1728010360000|2024-10-04 02:52:40|106032.7|105982.7|106029.8|105979.8|106032.7|105982.7|106028.6|105978.6|30
1728010370000|2024-10-04 02:52:50|106029.4|105979.4|106032.5|105982.5|106033.3|105983.3|106029.4|105979.4|18
1728010380000|2024-10-04 02:53:00|106032.3|105982.3|106030|105980|106032.3|105982.3|106028.9|105978.9|21
1728010390000|2024-10-04 02:53:10|106029.5|105979.5|106033.8|105983.8|106033.8|105983.8|106029.5|105979.5|19
1728010400000|2024-10-04 02:53:20|106032.5|105982.5|106030.6|105980.6|106034.7|105984.7|106025.4|105975.4|28
1728010410000|2024-10-04 02:53:30|106030.7|105980.7|106030.3|105980.3|106034.7|105984.7|106028.8|105978.8|28
1728010420000|2024-10-04 02:53:40|106028.8|105978.8|106025.4|105975.4|106028.8|105978.8|106025.4|105975.4|15
1728010430000|2024-10-04 02:53:50|106027.5|105977.5|106029|105979|106030.4|105980.4|106026.7|105976.7|15
1728010440000|2024-10-04 02:54:00|106029.3|105979.3|106027.9|105977.9|106029.4|105979.4|106026.5|105976.5|22
1728010450000|2024-10-04 02:54:10|106028.1|105978.1|106029.8|105979.8|106030|105980|106028.1|105978.1|8
1728010460000|2024-10-04 02:54:20|106029.5|105979.5|106030.9|105980.9|106030.9|105980.9|106028.7|105978.7|15
1728010470000|2024-10-04 02:54:30|106030.6|105980.6|106034.6|105984.6|106035|105985|106030.6|105980.6|16
1728010480000|2024-10-04 02:54:40|106034.9|105984.9|106035.2|105985.2|106035.2|105985.2|106034.2|105984.2|14
1728010490000|2024-10-04 02:54:50|106034.4|105984.4|106031.6|105981.6|106034.4|105984.4|106029|105979|27
1728010500000|2024-10-04 02:55:00|106031.7|105981.7|106032.2|105982.2|106032.4|105982.4|106030.8|105980.8|12
1728010510000|2024-10-04 02:55:10|106032.3|105982.3|106031.4|105981.4|106032.3|105982.3|106030.6|105980.6|10
1728010520000|2024-10-04 02:55:20|106031.3|105981.3|106028.4|105978.4|106031.3|105981.3|106028.4|105978.4|6
1728010530000|2024-10-04 02:55:30|106029|105979|106030.2|105980.2|106031.6|105981.6|106029|105979|12
1728010540000|2024-10-04 02:55:40|106030.4|105980.4|106031|105981|106031.8|105981.8|106028.5|105978.5|17
1728010550000|2024-10-04 02:55:50|106031.1|105981.1|106032.6|105982.6|106033.3|105983.3|106030.6|105980.6|19
1728010560000|2024-10-04 02:56:00|106031.7|105981.7|106030|105980|106031.7|105981.7|106030|105980|9
1728010570000|2024-10-04 02:56:10|106030.2|105980.2|106026.9|105976.9|106030.2|105980.2|106026.5|105976.5|15
1728010580000|2024-10-04 02:56:20|106027.2|105977.2|106031.1|105981.1|106031.1|105981.1|106027.2|105977.2|12
1728010590000|2024-10-04 02:56:30|106030.5|105980.5|106030|105980|106030.9|105980.9|106030|105980|7
1728010600000|2024-10-04 02:56:40|106030.1|105980.1|106029.8|105979.8|106030.1|105980.1|106029.8|105979.8|3
1728010610000|2024-10-04 02:56:50|106029.4|105979.4|106023.1|105973.1|106029.4|105979.4|106018.9|105968.9|15
1728010620000|2024-10-04 02:57:00|106025.9|105975.9|106026.7|105976.7|106027.4|105977.4|106021.9|105971.9|27
1728010630000|2024-10-04 02:57:10|106026.8|105976.8|106026.4|105976.4|106026.8|105976.8|106026.3|105976.3|7
1728010640000|2024-10-04 02:57:20|106025.9|105975.9|106031.3|105981.3|106032.4|105982.4|106025|105975|21
1728010650000|2024-10-04 02:57:30|106031.2|105981.2|106030.6|105980.6|106031.3|105981.3|106029.8|105979.8|7
1728010660000|2024-10-04 02:57:40|106030.8|105980.8|106031.3|105981.3|106033.2|105983.2|106029.9|105979.9|18
1728010670000|2024-10-04 02:57:50|106031.2|105981.2|106031.5|105981.5|106031.6|105981.6|106029.2|105979.2|9
1728010680000|2024-10-04 02:58:00|106031.4|105981.4|106030.4|105980.4|106031.4|105981.4|106029.4|105979.4|13
1728010690000|2024-10-04 02:58:10|106030.3|105980.3|106031.7|105981.7|106033.8|105983.8|106030.3|105980.3|19
1728010700000|2024-10-04 02:58:20|106030.6|105980.6|106031.6|105981.6|106033.1|105983.1|106030.6|105980.6|11
1728010710000|2024-10-04 02:58:30|106031.7|105981.7|106032|105982|106032.3|105982.3|106031.7|105981.7|4
1728010720000|2024-10-04 02:58:40|106031.8|105981.8|106031.6|105981.6|106035.4|105985.4|106030.7|105980.7|28
1728010730000|2024-10-04 02:58:50|106031.7|105981.7|106029.7|105979.7|106031.7|105981.7|106029.7|105979.7|9
1728010740000|2024-10-04 02:59:00|106030.4|105980.4|106032.5|105982.5|106032.5|105982.5|106029.8|105979.8|8
1728010750000|2024-10-04 02:59:10|106032.7|105982.7|106036.3|105986.3|106046.8|105996.8|106031.5|105981.5|34
1728010760000|2024-10-04 02:59:20|106036.8|105986.8|106037.2|105987.2|106037.6|105987.6|106035.6|105985.6|19
1728010770000|2024-10-04 02:59:30|106037.5|105987.5|106039.4|105989.4|106039.4|105989.4|106037.4|105987.4|8
1728010780000|2024-10-04 02:59:40|106039.5|105989.5|106036.2|105986.2|106041|105991|106036.2|105986.2|9
1728010790000|2024-10-04 02:59:50|106035.5|105985.5|106034.7|105984.7|106036.4|105986.4|106034.7|105984.7|9
1728010800000|2024-10-04 03:00:00|106034.6|105984.6|106030.7|105980.7|106035.1|105985.1|106027.9|105977.9|20
1728010810000|2024-10-04 03:00:10|106029.6|105979.6|106032.1|105982.1|106033.1|105983.1|106029.6|105979.6|20
1728010820000|2024-10-04 03:00:20|106032.5|105982.5|106032.7|105982.7|106035.1|105985.1|106031.2|105981.2|18
1728010830000|2024-10-04 03:00:30|106032.4|105982.4|106029.8|105979.8|106035|105985|106029.5|105979.5|16
1728010840000|2024-10-04 03:00:40|106030.3|105980.3|106028.5|105978.5|106032.7|105982.7|106028.5|105978.5|18
1728010850000|2024-10-04 03:00:50|106029.2|105979.2|106036|105986|106038.1|105988.1|106029.1|105979.1|16
1728010860000|2024-10-04 03:01:00|106036.1|105986.1|106036|105986|106036.1|105986.1|106034|105984|11
1728010870000|2024-10-04 03:01:10|106036.1|105986.1|106031.8|105981.8|106037.5|105987.5|106031.8|105981.8|21
1728010880000|2024-10-04 03:01:20|106031.4|105981.4|106031.1|105981.1|106031.8|105981.8|106030.8|105980.8|9
1728010890000|2024-10-04 03:01:30|106031.6|105981.6|106035.1|105985.1|106037.2|105987.2|106031.6|105981.6|11
1728010900000|2024-10-04 03:01:40|106035.8|105985.8|106034.6|105984.6|106035.8|105985.8|106033.1|105983.1|23
1728010910000|2024-10-04 03:01:50|106033.5|105983.5|106034.8|105984.8|106034.8|105984.8|106031.9|105981.9|13
1728010920000|2024-10-04 03:02:00|106034.2|105984.2|106033.9|105983.9|106034.2|105984.2|106031.3|105981.3|6
1728010930000|2024-10-04 03:02:10|106031.7|105981.7|106037.2|105987.2|106037.2|105987.2|106031.3|105981.3|29
1728010940000|2024-10-04 03:02:20|106036.8|105986.8|106036.8|105986.8|106039.7|105989.7|106035.1|105985.1|18
1728010950000|2024-10-04 03:02:30|106038.3|105988.3|106033.3|105983.3|106038.3|105988.3|106033.3|105983.3|10
1728010960000|2024-10-04 03:02:40|106033|105983|106035|105985|106038.2|105988.2|106029.8|105979.8|18
1728010970000|2024-10-04 03:02:50|106035.9|105985.9|106032.9|105982.9|106035.9|105985.9|106032.2|105982.2|14
1728010980000|2024-10-04 03:03:00|106030.8|105980.8|106032.1|105982.1|106032.8|105982.8|106028.8|105978.8|13
1728010990000|2024-10-04 03:03:10|106032|105982|106031.1|105981.1|106033.5|105983.5|106030.1|105980.1|9
1728011000000|2024-10-04 03:03:20|106031.4|105981.4|106032.7|105982.7|106036.4|105986.4|106031.4|105981.4|16
1728011010000|2024-10-04 03:03:30|106032.4|105982.4|106032.5|105982.5|106032.5|105982.5|106032.1|105982.1|3
1728011020000|2024-10-04 03:03:40|106032.4|105982.4|106027.5|105977.5|106032.4|105982.4|106025.2|105975.2|26
1728011030000|2024-10-04 03:03:50|106027.6|105977.6|106028.3|105978.3|106030.8|105980.8|106027.6|105977.6|13
1728011040000|2024-10-04 03:04:00|106028.8|105978.8|106028.8|105978.8|106029.3|105979.3|106028.4|105978.4|6
1728011050000|2024-10-04 03:04:10|106030.3|105980.3|106030.9|105980.9|106030.9|105980.9|106030.1|105980.1|6
1728011060000|2024-10-04 03:04:20|106030|105980|106030.2|105980.2|106032.5|105982.5|106028.9|105978.9|17
1728011070000|2024-10-04 03:04:30|106030.3|105980.3|106028|105978|106032.7|105982.7|106023.5|105973.5|15
1728011080000|2024-10-04 03:04:40|106025.6|105975.6|106033.5|105983.5|106033.5|105983.5|106025.6|105975.6|19
1728011090000|2024-10-04 03:04:50|106033.9|105983.9|106032.6|105982.6|106036.2|105986.2|106032.6|105982.6|10
1728011100000|2024-10-04 03:05:00|106033.2|105983.2|106031.3|105981.3|106036.8|105986.8|106031.3|105981.3|8
1728011110000|2024-10-04 03:05:10|106031.1|105981.1|106042.5|105992.5|106052.8|106002.8|106031.1|105981.1|43
1728011120000|2024-10-04 03:05:20|106041.9|105991.9|106036.9|105986.9|106041.9|105991.9|106036.9|105986.9|14
1728011130000|2024-10-04 03:05:30|106037.9|105987.9|106039.3|105989.3|106040.7|105990.7|106037.2|105987.2|16
1728011140000|2024-10-04 03:05:40|106039.6|105989.6|106035.7|105985.7|106039.6|105989.6|106035.7|105985.7|8
1728011150000|2024-10-04 03:05:50|106036.7|105986.7|106039.2|105989.2|106041.2|105991.2|106036.7|105986.7|28
1728011160000|2024-10-04 03:06:00|106038.9|105988.9|106038|105988|106039.4|105989.4|106036.7|105986.7|14
1728011170000|2024-10-04 03:06:10|106038.7|105988.7|106039.5|105989.5|106042.9|105992.9|106038.7|105988.7|17
1728011180000|2024-10-04 03:06:20|106039.8|105989.8|106041.1|105991.1|106042.4|105992.4|106037.3|105987.3|42
1728011190000|2024-10-04 03:06:30|106040.9|105990.9|106037.7|105987.7|106042.5|105992.5|106037.1|105987.1|33
1728011200000|2024-10-04 03:06:40|106037.8|105987.8|106038.9|105988.9|106039.7|105989.7|106037.4|105987.4|9
1728011210000|2024-10-04 03:06:50|106039.2|105989.2|106041.5|105991.5|106044.5|105994.5|106039.2|105989.2|22
1728011220000|2024-10-04 03:07:00|106039.8|105989.8|106039|105989|106041.2|105991.2|106039|105989|9
1728011230000|2024-10-04 03:07:10|106038.9|105988.9|106036.1|105986.1|106043.8|105993.8|106036.1|105986.1|43
1728011240000|2024-10-04 03:07:20|106041|105991|106041.1|105991.1|106042.5|105992.5|106036.3|105986.3|36
1728011250000|2024-10-04 03:07:30|106041.2|105991.2|106036.5|105986.5|106043|105993|106036.1|105986.1|42
1728011260000|2024-10-04 03:07:40|106037|105987|106037.1|105987.1|106043.2|105993.2|106036.5|105986.5|36
1728011270000|2024-10-04 03:07:50|106037.5|105987.5|106040.2|105990.2|106043.1|105993.1|106037.1|105987.1|45
1728011280000|2024-10-04 03:08:00|106039.7|105989.7|106042.5|105992.5|106046.5|105996.5|106038.1|105988.1|42
1728011290000|2024-10-04 03:08:10|106042.4|105992.4|106041.4|105991.4|106045.5|105995.5|106039.6|105989.6|33
1728011300000|2024-10-04 03:08:20|106041.3|105991.3|106046.6|105996.6|106048.2|105998.2|106039.3|105989.3|59
1728011310000|2024-10-04 03:08:30|106046.3|105996.3|106039.6|105989.6|106048.5|105998.5|106039.6|105989.6|41
1728011320000|2024-10-04 03:08:40|106039.5|105989.5|106041.3|105991.3|106042.5|105992.5|106036.4|105986.4|26
1728011330000|2024-10-04 03:08:50|106042|105992|106042.3|105992.3|106044.2|105994.2|106036.6|105986.6|29
1728011340000|2024-10-04 03:09:00|106041.3|105991.3|106046.4|105996.4|106046.4|105996.4|106039.7|105989.7|51
1728011350000|2024-10-04 03:09:10|106044.6|105994.6|106041.6|105991.6|106047.8|105997.8|106038.8|105988.8|41
1728011360000|2024-10-04 03:09:20|106041.2|105991.2|106038.6|105988.6|106041.8|105991.8|106038.6|105988.6|27
1728011370000|2024-10-04 03:09:30|106038.8|105988.8|106037.8|105987.8|106040.4|105990.4|106037.2|105987.2|17
1728011380000|2024-10-04 03:09:40|106037.6|105987.6|106040.3|105990.3|106043.6|105993.6|106037.4|105987.4|23
1728011390000|2024-10-04 03:09:50|106041.2|105991.2|106039.4|105989.4|106041.4|105991.4|106039.4|105989.4|12
1728011400000|2024-10-04 03:10:00|106039.7|105989.7|106040.2|105990.2|106043.2|105993.2|106036.9|105986.9|63
1728011410000|2024-10-04 03:10:10|106041.6|105991.6|106034.7|105984.7|106041.6|105991.6|106034.1|105984.1|54
1728011420000|2024-10-04 03:10:20|106035.4|105985.4|106038.5|105988.5|106038.5|105988.5|106034.6|105984.6|16
1728011430000|2024-10-04 03:10:30|106037.8|105987.8|106040.2|105990.2|106043|105993|106035.4|105985.4|42
1728011440000|2024-10-04 03:10:40|106041.7|105991.7|106036.6|105986.6|106041.7|105991.7|106036.6|105986.6|34
1728011450000|2024-10-04 03:10:50|106036|105986|106035.2|105985.2|106040.2|105990.2|106033.4|105983.4|40
1728011460000|2024-10-04 03:11:00|106035.3|105985.3|106032.4|105982.4|106036.3|105986.3|106030.8|105980.8|30
1728011470000|2024-10-04 03:11:10|106031.6|105981.6|106031.9|105981.9|106035.6|105985.6|106031.4|105981.4|22
1728011480000|2024-10-04 03:11:20|106031.4|105981.4|106031.5|105981.5|106032.2|105982.2|106029.9|105979.9|22
1728011490000|2024-10-04 03:11:30|106030.9|105980.9|106036.3|105986.3|106037.1|105987.1|106030.5|105980.5|39
1728011500000|2024-10-04 03:11:40|106036.2|105986.2|106033.5|105983.5|106037.3|105987.3|106032.4|105982.4|17
1728011510000|2024-10-04 03:11:50|106032.8|105982.8|106032.1|105982.1|106036.3|105986.3|106028.1|105978.1|46
1728011520000|2024-10-04 03:12:00|106033.8|105983.8|106035.7|105985.7|106041.3|105991.3|106030.2|105980.2|41
1728011530000|2024-10-04 03:12:10|106035|105985|106041.8|105991.8|106044.5|105994.5|106035|105985|38
1728011540000|2024-10-04 03:12:20|106040.5|105990.5|106042|105992|106044.4|105994.4|106040.5|105990.5|14
1728011550000|2024-10-04 03:12:30|106046.2|105996.2|106039.9|105989.9|106046.2|105996.2|106039.5|105989.5|19
1728011560000|2024-10-04 03:12:40|106043.5|105993.5|106041.5|105991.5|106045.5|105995.5|106038.3|105988.3|36
1728011570000|2024-10-04 03:12:50|106041.8|105991.8|106038.1|105988.1|106044|105994|106037|105987|27
1728011580000|2024-10-04 03:13:00|106038.4|105988.4|106040.7|105990.7|106042.9|105992.9|106035.9|105985.9|43
1728011590000|2024-10-04 03:13:10|106043.4|105993.4|106038.6|105988.6|106043.4|105993.4|106038.4|105988.4|37
1728011600000|2024-10-04 03:13:20|106039.1|105989.1|106038.8|105988.8|106042.2|105992.2|106037|105987|32
1728011610000|2024-10-04 03:13:30|106039|105989|106041.2|105991.2|106041.2|105991.2|106038.5|105988.5|10
1728011620000|2024-10-04 03:13:40|106041.3|105991.3|106041.2|105991.2|106042.9|105992.9|106038|105988|28
1728011630000|2024-10-04 03:13:50|106038.7|105988.7|106041.5|105991.5|106042.5|105992.5|106036.6|105986.6|34
1728011640000|2024-10-04 03:14:00|106041.3|105991.3|106039|105989|106044.6|105994.6|106035.9|105985.9|52
1728011650000|2024-10-04 03:14:10|106039.6|105989.6|106039.3|105989.3|106044.5|105994.5|106039.3|105989.3|11
1728011660000|2024-10-04 03:14:20|106039.5|105989.5|106039.6|105989.6|106040.7|105990.7|106039.5|105989.5|8
1728011670000|2024-10-04 03:14:30|106039.8|105989.8|106041.8|105991.8|106047.4|105997.4|106039.8|105989.8|28
1728011680000|2024-10-04 03:14:40|106040.8|105990.8|106038.5|105988.5|106042|105992|106038|105988|25
1728011690000|2024-10-04 03:14:50|106039.3|105989.3|106047|105997|106050.3|106000.3|106038.4|105988.4|26
1728011700000|2024-10-04 03:15:00|106044.8|105994.8|106043.6|105993.6|106045.6|105995.6|106040.7|105990.7|13
1728011710000|2024-10-04 03:15:10|106043.2|105993.2|106043.3|105993.3|106044.5|105994.5|106039.6|105989.6|49
1728011720000|2024-10-04 03:15:20|106043.2|105993.2|106045.2|105995.2|106047.6|105997.6|106039.4|105989.4|50
1728011730000|2024-10-04 03:15:30|106046.1|105996.1|106039.8|105989.8|106046.1|105996.1|106039.5|105989.5|21
1728011740000|2024-10-04 03:15:40|106042.8|105992.8|106044.8|105994.8|106045.7|105995.7|106039|105989|40
1728011750000|2024-10-04 03:15:50|106040.9|105990.9|106039.2|105989.2|106048.1|105998.1|106038.6|105988.6|53
1728011760000|2024-10-04 03:16:00|106038.9|105988.9|106043|105993|106050|106000|106038.9|105988.9|55
1728011770000|2024-10-04 03:16:10|106042.5|105992.5|106041.7|105991.7|106043.5|105993.5|106041.2|105991.2|33
1728011780000|2024-10-04 03:16:20|106041.8|105991.8|106044.4|105994.4|106046.2|105996.2|106040.7|105990.7|36
1728011790000|2024-10-04 03:16:30|106044.5|105994.5|106043.2|105993.2|106045.8|105995.8|106039.7|105989.7|30
1728011800000|2024-10-04 03:16:40|106040|105990|106044|105994|106045.5|105995.5|106040|105990|28
1728011810000|2024-10-04 03:16:50|106045.1|105995.1|106041.5|105991.5|106045.6|105995.6|106040|105990|57
1728011820000|2024-10-04 03:17:00|106042.2|105992.2|106041.5|105991.5|106045.5|105995.5|106041.4|105991.4|49
1728011830000|2024-10-04 03:17:10|106042.9|105992.9|106044.2|105994.2|106046.2|105996.2|106041.1|105991.1|61
1728011840000|2024-10-04 03:17:20|106044|105994|106042.3|105992.3|106044.8|105994.8|106041.2|105991.2|64
1728011850000|2024-10-04 03:17:30|106042.8|105992.8|106043.4|105993.4|106047.8|105997.8|106041.6|105991.6|53
1728011860000|2024-10-04 03:17:40|106043.8|105993.8|106043.3|105993.3|106048|105998|106041.8|105991.8|73
1728011870000|2024-10-04 03:17:50|106044.3|105994.3|106042.4|105992.4|106044.6|105994.6|106041.9|105991.9|44
1728011880000|2024-10-04 03:18:00|106043.7|105993.7|106042.1|105992.1|106047.1|105997.1|106042.1|105992.1|74
1728011890000|2024-10-04 03:18:10|106042.7|105992.7|106043.3|105993.3|106045.1|105995.1|106041.8|105991.8|73
1728011900000|2024-10-04 03:18:20|106043.9|105993.9|106043.6|105993.6|106049|105999|106041.4|105991.4|71
1728011910000|2024-10-04 03:18:30|106044.1|105994.1|106047.7|105997.7|106048.3|105998.3|106041|105991|74
1728011920000|2024-10-04 03:18:40|106048.3|105998.3|106044.3|105994.3|106049.5|105999.5|106043|105993|49
1728011930000|2024-10-04 03:18:50|106044.5|105994.5|106044.8|105994.8|106046.1|105996.1|106042.3|105992.3|59
1728011940000|2024-10-04 03:19:00|106041.5|105991.5|106045.4|105995.4|106047.3|105997.3|106041.3|105991.3|71
1728011950000|2024-10-04 03:19:10|106045.6|105995.6|106045.5|105995.5|106046.9|105996.9|106042.3|105992.3|69
1728011960000|2024-10-04 03:19:20|106044.9|105994.9|106045.8|105995.8|106047.5|105997.5|106043.3|105993.3|71
1728011970000|2024-10-04 03:19:30|106045.4|105995.4|106045.8|105995.8|106050.2|106000.2|106042.3|105992.3|74
1728011980000|2024-10-04 03:19:40|106044.7|105994.7|106045.6|105995.6|106050.4|106000.4|106041.7|105991.7|73
1728011990000|2024-10-04 03:19:50|106044.5|105994.5|106043.6|105993.6|106048.6|105998.6|106042.4|105992.4|77
1728012000000|2024-10-04 03:20:00|106043.7|105993.7|106045.6|105995.6|106048|105998|106042.3|105992.3|74
1728012010000|2024-10-04 03:20:10|106045.4|105995.4|106042.3|105992.3|106048.4|105998.4|106041.3|105991.3|71
1728012020000|2024-10-04 03:20:20|106042.1|105992.1|106045.3|105995.3|106047|105997|106041.6|105991.6|67
1728012030000|2024-10-04 03:20:30|106045.5|105995.5|106044.4|105994.4|106049|105999|106042.8|105992.8|71
1728012040000|2024-10-04 03:20:40|106044.6|105994.6|106043.5|105993.5|106046|105996|106042.5|105992.5|66
1728012050000|2024-10-04 03:20:50|106045|105995|106044.4|105994.4|106050.6|106000.6|106043.4|105993.4|70
1728012060000|2024-10-04 03:21:00|106042.7|105992.7|106045.2|105995.2|106050|106000|106042.7|105992.7|69
1728012070000|2024-10-04 03:21:10|106046.5|105996.5|106044.4|105994.4|106046.5|105996.5|106042.3|105992.3|71
1728012080000|2024-10-04 03:21:20|106045.4|105995.4|106044.7|105994.7|106047.1|105997.1|106040.2|105990.2|66
1728012090000|2024-10-04 03:21:30|106043.4|105993.4|106045.9|105995.9|106048.2|105998.2|106041.6|105991.6|66
1728012100000|2024-10-04 03:21:40|106042.6|105992.6|106043.7|105993.7|106047.5|105997.5|106042.6|105992.6|71
1728012110000|2024-10-04 03:21:50|106046.2|105996.2|106048.1|105998.1|106049.4|105999.4|106044.1|105994.1|71
1728012120000|2024-10-04 03:22:00|106047.5|105997.5|106054.7|106004.7|106057.9|106007.9|106043.1|105993.1|67
1728012130000|2024-10-04 03:22:10|106053.1|106003.1|106051.6|106001.6|106059.5|106009.5|106048.7|105998.7|74
1728012140000|2024-10-04 03:22:20|106052|106002|106050.5|106000.5|106055.6|106005.6|106048.6|105998.6|74
1728012150000|2024-10-04 03:22:30|106050.4|106000.4|106050.5|106000.5|106052.5|106002.5|106048.9|105998.9|63
1728012160000|2024-10-04 03:22:40|106049.6|105999.6|106052.2|106002.2|106054.8|106004.8|106045.2|105995.2|70
1728012170000|2024-10-04 03:22:50|106051.7|106001.7|106046.2|105996.2|106052.1|106002.1|106043|105993|74
1728012180000|2024-10-04 03:23:00|106046.3|105996.3|106045|105995|106047.5|105997.5|106043.4|105993.4|64
1728012190000|2024-10-04 03:23:10|106045.6|105995.6|106045.4|105995.4|106046.5|105996.5|106043|105993|70
1728012200000|2024-10-04 03:23:20|106046.2|105996.2|106046|105996|106048.5|105998.5|106044.3|105994.3|70
1728012210000|2024-10-04 03:23:30|106048|105998|106044.2|105994.2|106048|105998|106043.8|105993.8|69
1728012220000|2024-10-04 03:23:40|106044.4|105994.4|106044.4|105994.4|106047.8|105997.8|106042.4|105992.4|71
1728012230000|2024-10-04 03:23:50|106045.6|105995.6|106045.5|105995.5|106048.5|105998.5|106043|105993|74
1728012240000|2024-10-04 03:24:00|106044.4|105994.4|106061|106011|106061|106011|106043.6|105993.6|73
1728012250000|2024-10-04 03:24:10|106060.5|106010.5|106061.8|106011.8|106061.9|106011.9|106060.4|106010.4|11
1728012260000|2024-10-04 03:24:20|106064.5|106014.5|106080.2|106030.2|106081.6|106031.6|106064.5|106014.5|65
1728012270000|2024-10-04 03:24:30|106081|106031|106081|106031|106081.3|106031.3|106078.6|106028.6|22
1728012280000|2024-10-04 03:24:40|106080.6|106030.6|106081|106031|106082.6|106032.6|106080.6|106030.6|17
1728012290000|2024-10-04 03:24:50|106081.4|106031.4|106080.8|106030.8|106081.4|106031.4|106080.6|106030.6|9
1728012300000|2024-10-04 03:25:00|106081.1|106031.1|106082|106032|106082.6|106032.6|106080.5|106030.5|12
1728012310000|2024-10-04 03:25:10|106082.1|106032.1|106082.9|106032.9|106083|106033|106082.1|106032.1|3
1728012320000|2024-10-04 03:25:20|106082.7|106032.7|106081.9|106031.9|106082.8|106032.8|106081.9|106031.9|8
1728012330000|2024-10-04 03:25:30|106082.1|106032.1|106082.3|106032.3|106082.3|106032.3|106082.1|106032.1|3
1728012340000|2024-10-04 03:25:40|106083.2|106033.2|106079.6|106029.6|106083.2|106033.2|106079.6|106029.6|11
1728012350000|2024-10-04 03:25:50|106081.1|106031.1|106083.2|106033.2|106083.2|106033.2|106081.1|106031.1|7
1728012360000|2024-10-04 03:26:00|106083.4|106033.4|106081.9|106031.9|106083.5|106033.5|106081.9|106031.9|4
1728012370000|2024-10-04 03:26:10|106082|106032|106081.5|106031.5|106082|106032|106081.5|106031.5|2
1728012380000|2024-10-04 03:26:20|106081.6|106031.6|106081.9|106031.9|106081.9|106031.9|106081.6|106031.6|4
1728012390000|2024-10-04 03:26:30|106082|106032|106081.1|106031.1|106082|106032|106081|106031|6
1728012400000|2024-10-04 03:26:40|106081.4|106031.4|106081|106031|106081.4|106031.4|106081|106031|3
1728012410000|2024-10-04 03:26:50|106080.6|106030.6|106080.4|106030.4|106080.6|106030.6|106080.4|106030.4|2
1728012420000|2024-10-04 03:27:00|106080.3|106030.3|106080.4|106030.4|106080.4|106030.4|106080.3|106030.3|2
1728012430000|2024-10-04 03:27:10|106080.5|106030.5|106081.2|106031.2|106081.2|106031.2|106080.5|106030.5|5
1728012440000|2024-10-04 03:27:20|106081.1|106031.1|106082.8|106032.8|106082.8|106032.8|106080.9|106030.9|4
1728012450000|2024-10-04 03:27:30|106082.6|106032.6|106081.8|106031.8|106083.4|106033.4|106081.2|106031.2|6
1728012460000|2024-10-04 03:27:40|106081.7|106031.7|106082|106032|106082|106032|106081.7|106031.7|3
1728012470000|2024-10-04 03:27:50|106082.1|106032.1|106083.6|106033.6|106085|106035|106081.6|106031.6|9
1728012480000|2024-10-04 03:28:00|106083.1|106033.1|106082.9|106032.9|106087.1|106037.1|106082.9|106032.9|18
1728012490000|2024-10-04 03:28:10|106082.8|106032.8|106081.5|106031.5|106082.8|106032.8|106081.2|106031.2|10
1728012500000|2024-10-04 03:28:20|106081.6|106031.6|106082|106032|106082|106032|106081.6|106031.6|3
1728012510000|2024-10-04 03:28:30|106082.1|106032.1|106085|106035|106085|106035|106082.1|106032.1|7
1728012520000|2024-10-04 03:28:40|106085.2|106035.2|106085.1|106035.1|106085.2|106035.2|106084.5|106034.5|6
1728012530000|2024-10-04 03:28:50|106085|106035|106085.3|106035.3|106085.3|106035.3|106083.6|106033.6|10
1728012540000|2024-10-04 03:29:00|106084.9|106034.9|106087.2|106037.2|106089.9|106039.9|106084.9|106034.9|16
1728012550000|2024-10-04 03:29:10|106087.7|106037.7|106087.4|106037.4|106089.1|106039.1|106087.2|106037.2|4
1728012560000|2024-10-04 03:29:20|106089.1|106039.1|106087.6|106037.6|106089.1|106039.1|106087.6|106037.6|5
1728012570000|2024-10-04 03:29:30|106088.1|106038.1|106087.5|106037.5|106089|106039|106087.5|106037.5|8
1728012580000|2024-10-04 03:29:40|106087.4|106037.4|106085.1|106035.1|106087.5|106037.5|106085.1|106035.1|13
1728012590000|2024-10-04 03:29:50|106084.9|106034.9|106085|106035|106085.2|106035.2|106083.2|106033.2|8
1728012600000|2024-10-04 03:30:00|106083.1|106033.1|106082.8|106032.8|106083.1|106033.1|106082.7|106032.7|5
1728012610000|2024-10-04 03:30:10|106083.2|106033.2|106083.4|106033.4|106083.4|106033.4|106083.2|106033.2|3
1728012620000|2024-10-04 03:30:20|106083.2|106033.2|106080.6|106030.6|106083.2|106033.2|106080.6|106030.6|8
1728012630000|2024-10-04 03:30:30|106080.7|106030.7|106081.4|106031.4|106084.6|106034.6|106080.7|106030.7|12
1728012640000|2024-10-04 03:30:40|106081.9|106031.9|106082.2|106032.2|106082.2|106032.2|106081.9|106031.9|3
1728012650000|2024-10-04 03:30:50|106081.9|106031.9|106086|106036|106087.5|106037.5|106081.9|106031.9|14
1728012660000|2024-10-04 03:31:00|106086.2|106036.2|106085.5|106035.5|106086.2|106036.2|106083.8|106033.8|8
1728012670000|2024-10-04 03:31:10|106086.8|106036.8|106085.3|106035.3|106087|106037|106085.3|106035.3|3
1728012680000|2024-10-04 03:31:20|106083.9|106033.9|106084.7|106034.7|106084.7|106034.7|106083.9|106033.9|2
1728012690000|2024-10-04 03:31:30|106084.6|106034.6|106081.9|106031.9|106084.6|106034.6|106081.9|106031.9|6
1728012700000|2024-10-04 03:31:40|106082.2|106032.2|106082.5|106032.5|106082.5|106032.5|106082.2|106032.2|6
1728012710000|2024-10-04 03:31:50|106083.4|106033.4|106083.6|106033.6|106083.6|106033.6|106081.7|106031.7|5
1728012720000|2024-10-04 03:32:00|106083.8|106033.8|106083.9|106033.9|106083.9|106033.9|106083.8|106033.8|2
1728012730000|2024-10-04 03:32:10|106083.8|106033.8|106083.9|106033.9|106083.9|106033.9|106083.8|106033.8|2
1728012740000|2024-10-04 03:32:20|106085|106035|106084.8|106034.8|106085|106035|106084.8|106034.8|2
1728012750000|2024-10-04 03:32:30|106084.3|106034.3|106083.5|106033.5|106084.3|106034.3|106083.5|106033.5|3
1728012760000|2024-10-04 03:32:40|106083.6|106033.6|106080.6|106030.6|106083.6|106033.6|106080.6|106030.6|7
1728012770000|2024-10-04 03:32:50|106081.5|106031.5|106083.3|106033.3|106083.3|106033.3|106079.5|106029.5|8
1728012780000|2024-10-04 03:33:00|106083.4|106033.4|106081.9|106031.9|106083.5|106033.5|106081.9|106031.9|5
1728012790000|2024-10-04 03:33:10|106082|106032|106083.6|106033.6|106083.6|106033.6|106081.6|106031.6|10
1728012800000|2024-10-04 03:33:20|106084.1|106034.1|106088.3|106038.3|106088.3|106038.3|106084.1|106034.1|12
1728012810000|2024-10-04 03:33:30|106088.6|106038.6|106088.9|106038.9|106088.9|106038.9|106088.6|106038.6|4
1728012820000|2024-10-04 03:33:40|106088.8|106038.8|106088.7|106038.7|106088.8|106038.8|106088.6|106038.6|5
1728012830000|2024-10-04 03:33:50|106089.1|106039.1|106088.1|106038.1|106090.4|106040.4|106088.1|106038.1|10
1728012840000|2024-10-04 03:34:00|106088.2|106038.2|106087|106037|106090.6|106040.6|106085.4|106035.4|19
1728012850000|2024-10-04 03:34:10|106085.9|106035.9|106087.2|106037.2|106089.2|106039.2|106085.7|106035.7|13
1728012860000|2024-10-04 03:34:20|106087.4|106037.4|106087.2|106037.2|106087.9|106037.9|106087.2|106037.2|6
1728012870000|2024-10-04 03:34:30|106087.1|106037.1|106087.3|106037.3|106087.3|106037.3|106087.1|106037.1|2
1728012880000|2024-10-04 03:34:40|106087.2|106037.2|106086.8|106036.8|106087.2|106037.2|106086.8|106036.8|2
1728012890000|2024-10-04 03:34:50|106088.9|106038.9|106087.2|106037.2|106089.8|106039.8|106086.2|106036.2|9
1728012900000|2024-10-04 03:35:00|106085.8|106035.8|106088.8|106038.8|106089.1|106039.1|106085.8|106035.8|14
1728012910000|2024-10-04 03:35:10|106088.7|106038.7|106088.7|106038.7|106088.7|106038.7|106088.3|106038.3|5
1728012920000|2024-10-04 03:35:20|106087.4|106037.4|106087|106037|106087.5|106037.5|106087|106037|6
1728012930000|2024-10-04 03:35:30|106086.7|106036.7|106086.1|106036.1|106086.7|106036.7|106086.1|106036.1|2
1728012940000|2024-10-04 03:35:40|106085.8|106035.8|106087.3|106037.3|106089.6|106039.6|106085.6|106035.6|11
1728012950000|2024-10-04 03:35:50|106086.8|106036.8|106086.4|106036.4|106086.8|106036.8|106086.3|106036.3|3
1728012960000|2024-10-04 03:36:00|106086.3|106036.3|106085.5|106035.5|106086.5|106036.5|106085.5|106035.5|6
1728012970000|2024-10-04 03:36:10|106085|106035|106084.2|106034.2|106085.3|106035.3|106083.8|106033.8|7
1728012980000|2024-10-04 03:36:20|106085.1|106035.1|106086|106036|106086|106036|106085.1|106035.1|5
1728012990000|2024-10-04 03:36:30|106085.9|106035.9|106085.3|106035.3|106085.9|106035.9|106085.3|106035.3|3
1728013000000|2024-10-04 03:36:40|106085.2|106035.2|106084.6|106034.6|106085.2|106035.2|106084.5|106034.5|4
1728013010000|2024-10-04 03:36:50|106085.1|106035.1|106085.1|106035.1|106085.1|106035.1|106085.1|106035.1|1
1728013020000|2024-10-04 03:37:00|106084.4|106034.4|106085.5|106035.5|106085.5|106035.5|106083.6|106033.6|8
1728013030000|2024-10-04 03:37:10|106085.4|106035.4|106084.9|106034.9|106085.7|106035.7|106084.9|106034.9|3
1728013040000|2024-10-04 03:37:20|106084.7|106034.7|106084.8|106034.8|106084.8|106034.8|106084.7|106034.7|2
1728013050000|2024-10-04 03:37:30|106084.7|106034.7|106082.5|106032.5|106084.9|106034.9|106082.5|106032.5|7
1728013060000|2024-10-04 03:37:40|106082.9|106032.9|106082.2|106032.2|106082.9|106032.9|106082.2|106032.2|4
1728013070000|2024-10-04 03:37:50|106080.5|106030.5|106078.2|106028.2|106080.9|106030.9|106078.2|106028.2|8
1728013080000|2024-10-04 03:38:00|106077.3|106027.3|106077.4|106027.4|106077.4|106027.4|106077.3|106027.3|2
1728013090000|2024-10-04 03:38:10|106077.3|106027.3|106077.3|106027.3|106077.4|106027.4|106077.2|106027.2|4
1728013100000|2024-10-04 03:38:20|106077.4|106027.4|106079.1|106029.1|106079.1|106029.1|106077.4|106027.4|5
1728013110000|2024-10-04 03:38:30|106079.2|106029.2|106079.2|106029.2|106079.3|106029.3|106079.2|106029.2|3
1728013120000|2024-10-04 03:38:40|106079.4|106029.4|106081.4|106031.4|106082.1|106032.1|106079.4|106029.4|9
1728013130000|2024-10-04 03:38:50|106080|106030|106079.5|106029.5|106080|106030|106078.1|106028.1|3
1728013140000|2024-10-04 03:39:00|106079.3|106029.3|106079.8|106029.8|106079.8|106029.8|106079.3|106029.3|4
1728013150000|2024-10-04 03:39:10|106079.9|106029.9|106079.9|106029.9|106081.5|106031.5|106079.8|106029.8|6
1728013160000|2024-10-04 03:39:20|106080.1|106030.1|106080.1|106030.1|106080.1|106030.1|106080.1|106030.1|1
1728013170000|2024-10-04 03:39:30|106080.2|106030.2|106078.3|106028.3|106081.9|106031.9|106078.3|106028.3|7
1728013180000|2024-10-04 03:39:40|106078.8|106028.8|106079.6|106029.6|106080.2|106030.2|106078.8|106028.8|6
1728013190000|2024-10-04 03:39:50|106079.8|106029.8|106079.8|106029.8|106079.8|106029.8|106079.5|106029.5|4
1728013200000|2024-10-04 03:40:00|106080.8|106030.8|106085.4|106035.4|106085.4|106035.4|106080.5|106030.5|12
1728013210000|2024-10-04 03:40:10|106085.2|106035.2|106083.5|106033.5|106085.3|106035.3|106083.5|106033.5|6
1728013220000|2024-10-04 03:40:20|106085.3|106035.3|106084.8|106034.8|106085.6|106035.6|106083.2|106033.2|11
1728013230000|2024-10-04 03:40:30|106085|106035|106088.4|106038.4|106088.4|106038.4|106084.9|106034.9|8
1728013240000|2024-10-04 03:40:40|106088.2|106038.2|106088.3|106038.3|106088.3|106038.3|106088.1|106038.1|6
1728013250000|2024-10-04 03:40:50|106088|106038|106088.5|106038.5|106088.6|106038.6|106088|106038|4
1728013260000|2024-10-04 03:41:00|106088.8|106038.8|106093.1|106043.1|106093.1|106043.1|106088.8|106038.8|9
1728013280000|2024-10-04 03:41:20|106094.1|106044.1|106092.8|106042.8|106094.1|106044.1|106092.8|106042.8|2
1728013290000|2024-10-04 03:41:30|106092.7|106042.7|106091.8|106041.8|106092.7|106042.7|106090.6|106040.6|8
1728013300000|2024-10-04 03:41:40|106091.9|106041.9|106089.9|106039.9|106092.1|106042.1|106089.9|106039.9|8
1728013310000|2024-10-04 03:41:50|106091.7|106041.7|106090.5|106040.5|106092|106042|106090.3|106040.3|9
1728013320000|2024-10-04 03:42:00|106092.2|106042.2|106093.1|106043.1|106093.1|106043.1|106092.2|106042.2|4
1728013330000|2024-10-04 03:42:10|106093|106043|106093.1|106043.1|106093.1|106043.1|106093|106043|2
1728013340000|2024-10-04 03:42:20|106093|106043|106090.5|106040.5|106093|106043|106090.5|106040.5|6
1728013350000|2024-10-04 03:42:30|106090.4|106040.4|106093.1|106043.1|106095.7|106045.7|106089.9|106039.9|39
1728013360000|2024-10-04 03:42:40|106091|106041|106090.4|106040.4|106093.1|106043.1|106090.1|106040.1|8
1728013370000|2024-10-04 03:42:50|106090.3|106040.3|106091.2|106041.2|106093|106043|106087.1|106037.1|35
1728013380000|2024-10-04 03:43:00|106091.4|106041.4|106089|106039|106091.5|106041.5|106089|106039|10
1728013390000|2024-10-04 03:43:10|106089.2|106039.2|106086.4|106036.4|106089.2|106039.2|106086.2|106036.2|15
1728013400000|2024-10-04 03:43:20|106087.6|106037.6|106092.1|106042.1|106093|106043|106087.6|106037.6|16
1728013410000|2024-10-04 03:43:30|106092.6|106042.6|106089.1|106039.1|106093.2|106043.2|106089.1|106039.1|12
1728013420000|2024-10-04 03:43:40|106089.3|106039.3|106090.4|106040.4|106093.5|106043.5|106088.5|106038.5|26
1728013430000|2024-10-04 03:43:50|106089.6|106039.6|106089.9|106039.9|106092.6|106042.6|106089.6|106039.6|7
1728013440000|2024-10-04 03:44:00|106090|106040|106089.4|106039.4|106090|106040|106089.4|106039.4|3
1728013450000|2024-10-04 03:44:10|106089.9|106039.9|106089.9|106039.9|106090|106040|106089.4|106039.4|5
1728013460000|2024-10-04 03:44:20|106090.1|106040.1|106090.8|106040.8|106092|106042|106089.5|106039.5|11
1728013470000|2024-10-04 03:44:30|106090.5|106040.5|106091|106041|106092.3|106042.3|106089.1|106039.1|13
1728013480000|2024-10-04 03:44:40|106091.4|106041.4|106089.8|106039.8|106091.4|106041.4|106088.7|106038.7|8
1728013490000|2024-10-04 03:44:50|106089.6|106039.6|106088.9|106038.9|106089.6|106039.6|106086.4|106036.4|10
1728013500000|2024-10-04 03:45:00|106088.7|106038.7|106087.6|106037.6|106088.7|106038.7|106087.6|106037.6|8
1728013510000|2024-10-04 03:45:10|106087.7|106037.7|106087.1|106037.1|106087.7|106037.7|106087|106037|8
1728013530000|2024-10-04 03:45:30|106087|106037|106089.2|106039.2|106089.3|106039.3|106086.8|106036.8|4
1728013540000|2024-10-04 03:45:40|106088.7|106038.7|106088.5|106038.5|106088.9|106038.9|106088|106038|7
1728013550000|2024-10-04 03:45:50|106088.8|106038.8|106089.4|106039.4|106090.4|106040.4|106088.8|106038.8|6
1728013560000|2024-10-04 03:46:00|106089.3|106039.3|106088.5|106038.5|106090.4|106040.4|106088.5|106038.5|7
1728013570000|2024-10-04 03:46:10|106088.9|106038.9|106087.8|106037.8|106088.9|106038.9|106087.7|106037.7|5
1728013580000|2024-10-04 03:46:20|106087.7|106037.7|106087.9|106037.9|106087.9|106037.9|106087.7|106037.7|3
1728013590000|2024-10-04 03:46:30|106088.2|106038.2|106088.9|106038.9|106088.9|106038.9|106088.2|106038.2|4
1728013600000|2024-10-04 03:46:40|106088.8|106038.8|106088.8|106038.8|106088.8|106038.8|106088.7|106038.7|3
1728013610000|2024-10-04 03:46:50|106089|106039|106089.5|106039.5|106089.5|106039.5|106089|106039|3
1728013620000|2024-10-04 03:47:00|106089.2|106039.2|106089|106039|106089.3|106039.3|106089|106039|5
1728013630000|2024-10-04 03:47:10|106089.3|106039.3|106089.4|106039.4|106091.7|106041.7|106088.9|106038.9|12
1728013640000|2024-10-04 03:47:20|106089.2|106039.2|106089.3|106039.3|106089.5|106039.5|106089.1|106039.1|4
1728013650000|2024-10-04 03:47:30|106089.2|106039.2|106089.4|106039.4|106092.1|106042.1|106089.2|106039.2|13
1728013660000|2024-10-04 03:47:40|106089.8|106039.8|106093.2|106043.2|106093.2|106043.2|106089|106039|14
1728013670000|2024-10-04 03:47:50|106093|106043|106091|106041|106093.2|106043.2|106091|106041|8
1728013680000|2024-10-04 03:48:00|106090.3|106040.3|106091.5|106041.5|106092.4|106042.4|106088.8|106038.8|21
1728013690000|2024-10-04 03:48:10|106089.9|106039.9|106091.5|106041.5|106093.9|106043.9|106089.3|106039.3|18
1728013700000|2024-10-04 03:48:20|106091.3|106041.3|106084.2|106034.2|106091.6|106041.6|106083.6|106033.6|17
1728013710000|2024-10-04 03:48:30|106084.3|106034.3|106083.4|106033.4|106084.3|106034.3|106081.8|106031.8|9
1728013720000|2024-10-04 03:48:40|106083.3|106033.3|106079.1|106029.1|106083.3|106033.3|106079.1|106029.1|5
1728013730000|2024-10-04 03:48:50|106078.6|106028.6|106079.3|106029.3|106079.3|106029.3|106078.6|106028.6|2
1728013740000|2024-10-04 03:49:00|106079.5|106029.5|106078.7|106028.7|106079.7|106029.7|106078.7|106028.7|5
1728013750000|2024-10-04 03:49:10|106078.8|106028.8|106078.5|106028.5|106079.2|106029.2|106077.7|106027.7|10
1728013760000|2024-10-04 03:49:20|106079.3|106029.3|106078.8|106028.8|106080.3|106030.3|106078.8|106028.8|7
1728013770000|2024-10-04 03:49:30|106078.9|106028.9|106077.9|106027.9|106080.5|106030.5|106077.9|106027.9|11
1728013780000|2024-10-04 03:49:40|106076.3|106026.3|106074.5|106024.5|106076.7|106026.7|106072.5|106022.5|15
1728013790000|2024-10-04 03:49:50|106074.4|106024.4|106074.3|106024.3|106074.4|106024.4|106072.7|106022.7|6
1728013800000|2024-10-04 03:50:00|106074.5|106024.5|106077.8|106027.8|106077.8|106027.8|106074.5|106024.5|12
1728013810000|2024-10-04 03:50:10|106077.7|106027.7|106075|106025|106078.7|106028.7|106074.5|106024.5|7
1728013820000|2024-10-04 03:50:20|106075.2|106025.2|106075.1|106025.1|106076.9|106026.9|106074.2|106024.2|15
1728013830000|2024-10-04 03:50:30|106074.6|106024.6|106073.9|106023.9|106074.6|106024.6|106073.9|106023.9|3
1728013840000|2024-10-04 03:50:40|106073.7|106023.7|106073.1|106023.1|106073.7|106023.7|106073.1|106023.1|4
1728013850000|2024-10-04 03:50:50|106073.2|106023.2|106074.7|106024.7|106074.7|106024.7|106073.2|106023.2|5
1728013860000|2024-10-04 03:51:00|106075|106025|106075.1|106025.1|106078|106028|106073.8|106023.8|9
1728013870000|2024-10-04 03:51:10|106075|106025|106073.6|106023.6|106076.3|106026.3|106072.5|106022.5|18
1728013880000|2024-10-04 03:51:20|106073.5|106023.5|106074|106024|106075.7|106025.7|106073.3|106023.3|7
1728013890000|2024-10-04 03:51:30|106075.6|106025.6|106074.4|106024.4|106075.6|106025.6|106072.7|106022.7|10
1728013900000|2024-10-04 03:51:40|106072.8|106022.8|106072|106022|106072.8|106022.8|106069.7|106019.7|12
1728013910000|2024-10-04 03:51:50|106070.7|106020.7|106070.4|106020.4|106072.3|106022.3|106068.4|106018.4|15
1728013920000|2024-10-04 03:52:00|106068.5|106018.5|106068.8|106018.8|106070.4|106020.4|106067.4|106017.4|13
1728013930000|2024-10-04 03:52:10|106068.3|106018.3|106066.5|106016.5|106068.3|106018.3|106066.2|106016.2|13
1728013940000|2024-10-04 03:52:20|106066.4|106016.4|106065.2|106015.2|106067|106017|106065.1|106015.1|11
1728013950000|2024-10-04 03:52:30|106064|106014|106061.7|106011.7|106067.2|106017.2|106061.7|106011.7|15
1728013960000|2024-10-04 03:52:40|106063.2|106013.2|106064.3|106014.3|106066.1|106016.1|106061.6|106011.6|14
1728013970000|2024-10-04 03:52:50|106066.1|106016.1|106061.8|106011.8|106066.1|106016.1|106061.8|106011.8|9
1728013980000|2024-10-04 03:53:00|106061.4|106011.4|106061.4|106011.4|106063.8|106013.8|106060.3|106010.3|16
1728013990000|2024-10-04 03:53:10|106060.6|106010.6|106061.1|106011.1|106061.1|106011.1|106058.6|106008.6|12
1728014000000|2024-10-04 03:53:20|106061.3|106011.3|106061.6|106011.6|106061.6|106011.6|106061.2|106011.2|4
1728014020000|2024-10-04 03:53:40|106062.3|106012.3|106062.2|106012.2|106062.3|106012.3|106062.2|106012.2|2
1728014030000|2024-10-04 03:53:50|106062.5|106012.5|106063.2|106013.2|106063.2|106013.2|106062.5|106012.5|3
1728014040000|2024-10-04 03:54:00|106063.5|106013.5|106063.8|106013.8|106064.2|106014.2|106063.5|106013.5|5
1728014050000|2024-10-04 03:54:10|106063.2|106013.2|106063|106013|106063.2|106013.2|106062.7|106012.7|5
1728014060000|2024-10-04 03:54:20|106063.4|106013.4|106063.3|106013.3|106063.5|106013.5|106063.3|106013.3|3
1728014070000|2024-10-04 03:54:30|106063.4|106013.4|106063.9|106013.9|106065|106015|106063.3|106013.3|5
1728014080000|2024-10-04 03:54:40|106065.1|106015.1|106069.3|106019.3|106070.1|106020.1|106062|106012|29
1728014090000|2024-10-04 03:54:50|106068.8|106018.8|106065.3|106015.3|106068.8|106018.8|106065.3|106015.3|12
1728014100000|2024-10-04 03:55:00|106065.6|106015.6|106068.8|106018.8|106069.9|106019.9|106065.4|106015.4|28
1728014110000|2024-10-04 03:55:10|106068.2|106018.2|106066.7|106016.7|106068.3|106018.3|106066.5|106016.5|9
1728014120000|2024-10-04 03:55:20|106066.2|106016.2|106067.8|106017.8|106069.6|106019.6|106065.9|106015.9|36
1728014130000|2024-10-04 03:55:30|106065.8|106015.8|106070.3|106020.3|106070.3|106020.3|106065.8|106015.8|46
1728014140000|2024-10-04 03:55:40|106068.5|106018.5|106070.6|106020.6|106074.3|106024.3|106068.5|106018.5|47
1728014150000|2024-10-04 03:55:50|106072|106022|106072.4|106022.4|106072.4|106022.4|106070.4|106020.4|15
1728014160000|2024-10-04 03:56:00|106071.6|106021.6|106081.5|106031.5|106081.5|106031.5|106070.6|106020.6|14
1728014170000|2024-10-04 03:56:10|106083.4|106033.4|106077|106027|106083.4|106033.4|106075.3|106025.3|28
1728014180000|2024-10-04 03:56:20|106077.2|106027.2|106078.3|106028.3|106078.4|106028.4|106076.5|106026.5|10
1728014190000|2024-10-04 03:56:30|106076.6|106026.6|106076.4|106026.4|106078.1|106028.1|106075.7|106025.7|15
1728014200000|2024-10-04 03:56:40|106076.3|106026.3|106078|106028|106078|106028|106076.3|106026.3|8
1728014210000|2024-10-04 03:56:50|106078.2|106028.2|106078.2|106028.2|106078.4|106028.4|106076.4|106026.4|13
1728014220000|2024-10-04 03:57:00|106078.4|106028.4|106078|106028|106079|106029|106076.5|106026.5|16
1728014230000|2024-10-04 03:57:10|106076.6|106026.6|106079.5|106029.5|106079.6|106029.6|106076.6|106026.6|16
1728014240000|2024-10-04 03:57:20|106080.9|106030.9|106078.2|106028.2|106081.1|106031.1|106077|106027|23
1728014250000|2024-10-04 03:57:30|106077.6|106027.6|106077.3|106027.3|106077.6|106027.6|106075.7|106025.7|6
1728014260000|2024-10-04 03:57:40|106077.1|106027.1|106078.3|106028.3|106078.6|106028.6|106077|106027|7
1728014270000|2024-10-04 03:57:50|106078.6|106028.6|106079.9|106029.9|106081.7|106031.7|106077.3|106027.3|12
1728014280000|2024-10-04 03:58:00|106081.3|106031.3|106078.3|106028.3|106081.4|106031.4|106076.6|106026.6|21
1728014290000|2024-10-04 03:58:10|106079.6|106029.6|106079.2|106029.2|106079.6|106029.6|106079.2|106029.2|3
1728014300000|2024-10-04 03:58:20|106079|106029|106078.8|106028.8|106079.5|106029.5|106077|106027|7
1728014310000|2024-10-04 03:58:30|106079|106029|106079|106029|106081.2|106031.2|106079|106029|10
1728014320000|2024-10-04 03:58:40|106078.8|106028.8|106079.6|106029.6|106081.4|106031.4|106078.5|106028.5|12
1728014330000|2024-10-04 03:58:50|106079.5|106029.5|106079.1|106029.1|106079.6|106029.6|106079.1|106029.1|4
1728014340000|2024-10-04 03:59:00|106079.2|106029.2|106079.4|106029.4|106079.4|106029.4|106079|106029|6
1728014350000|2024-10-04 03:59:10|106080.9|106030.9|106080.9|106030.9|106080.9|106030.9|106080.9|106030.9|1
1728014360000|2024-10-04 03:59:20|106082.8|106032.8|106081.3|106031.3|106082.8|106032.8|106080.9|106030.9|8
1728014370000|2024-10-04 03:59:30|106080.9|106030.9|106079.6|106029.6|106082.3|106032.3|106078.9|106028.9|14
1728014380000|2024-10-04 03:59:40|106081.1|106031.1|106079.3|106029.3|106081.1|106031.1|106077.9|106027.9|12
1728014390000|2024-10-04 03:59:50|106079.2|106029.2|106080.2|106030.2|106080.2|106030.2|106078.1|106028.1|9
1728014400000|2024-10-04 04:00:00|106081.1|106031.1|106080.8|106030.8|106081.1|106031.1|106079.2|106029.2|7
1728014410000|2024-10-04 04:00:10|106081|106031|106079.9|106029.9|106081|106031|106079.9|106029.9|7
1728014420000|2024-10-04 04:00:20|106080.6|106030.6|106079.3|106029.3|106080.6|106030.6|106078.6|106028.6|10
1728014430000|2024-10-04 04:00:30|106080.2|106030.2|106080|106030|106080.2|106030.2|106078.7|106028.7|5
1728014440000|2024-10-04 04:00:40|106079.7|106029.7|106083.7|106033.7|106083.7|106033.7|106079.7|106029.7|5
1728014450000|2024-10-04 04:00:50|106084.2|106034.2|106084.5|106034.5|106084.8|106034.8|106084.2|106034.2|6
1728014460000|2024-10-04 04:01:00|106086|106036|106086.8|106036.8|106086.8|106036.8|106086|106036|4
1728014470000|2024-10-04 04:01:10|106086.7|106036.7|106087.9|106037.9|106087.9|106037.9|106084.9|106034.9|11
1728014480000|2024-10-04 04:01:20|106088|106038|106085.9|106035.9|106088|106038|106085.8|106035.8|10
1728014490000|2024-10-04 04:01:30|106086.2|106036.2|106085.3|106035.3|106086.3|106036.3|106083.9|106033.9|16
1728014500000|2024-10-04 04:01:40|106085.7|106035.7|106088.3|106038.3|106088.3|106038.3|106083.7|106033.7|12
1728014510000|2024-10-04 04:01:50|106086.5|106036.5|106091.8|106041.8|106092.1|106042.1|106086.5|106036.5|9
1728014520000|2024-10-04 04:02:00|106090.5|106040.5|106091.7|106041.7|106092.3|106042.3|106090.5|106040.5|6
1728014530000|2024-10-04 04:02:10|106091.2|106041.2|106089.8|106039.8|106091.2|106041.2|106089.8|106039.8|2
1728014540000|2024-10-04 04:02:20|106089.9|106039.9|106092|106042|106095|106045|106089.9|106039.9|7
1728014550000|2024-10-04 04:02:30|106091.9|106041.9|106092.2|106042.2|106093.8|106043.8|106091.9|106041.9|7
1728014560000|2024-10-04 04:02:40|106092.1|106042.1|106089.8|106039.8|106092.4|106042.4|106088.5|106038.5|13
1728014570000|2024-10-04 04:02:50|106088.7|106038.7|106086.9|106036.9|106088.7|106038.7|106086.9|106036.9|7
1728014580000|2024-10-04 04:03:00|106086.3|106036.3|106089.4|106039.4|106089.5|106039.5|106086.3|106036.3|5
1728014590000|2024-10-04 04:03:10|106089.5|106039.5|106087|106037|106089.6|106039.6|106085.4|106035.4|8
1728014600000|2024-10-04 04:03:20|106086.9|106036.9|106089.2|106039.2|106090.1|106040.1|106086.9|106036.9|9
1728014610000|2024-10-04 04:03:30|106089.4|106039.4|106089.7|106039.7|106089.7|106039.7|106089.4|106039.4|2
1728014620000|2024-10-04 04:03:40|106089.6|106039.6|106088.6|106038.6|106089.6|106039.6|106088.6|106038.6|3
1728014630000|2024-10-04 04:03:50|106089.4|106039.4|106084.2|106034.2|106090.2|106040.2|106084.2|106034.2|18
1728014640000|2024-10-04 04:04:00|106085.7|106035.7|106085.2|106035.2|106086.6|106036.6|106083.7|106033.7|12
1728014650000|2024-10-04 04:04:10|106085.3|106035.3|106084.3|106034.3|106085.7|106035.7|106083.1|106033.1|12
1728014660000|2024-10-04 04:04:20|106085.4|106035.4|106082.5|106032.5|106085.6|106035.6|106081.4|106031.4|10
1728014670000|2024-10-04 04:04:30|106081.4|106031.4|106081.6|106031.6|106083.6|106033.6|106081.4|106031.4|7
1728014680000|2024-10-04 04:04:40|106082.9|106032.9|106083.8|106033.8|106084.1|106034.1|106082.9|106032.9|6
1728014690000|2024-10-04 04:04:50|106084.1|106034.1|106084|106034|106084.3|106034.3|106084|106034|4
1728014700000|2024-10-04 04:05:00|106083.9|106033.9|106082.1|106032.1|106085.3|106035.3|106081.7|106031.7|10
1728014710000|2024-10-04 04:05:10|106076.3|106026.3|106073.9|106023.9|106076.4|106026.4|106073.6|106023.6|9
1728014720000|2024-10-04 04:05:20|106074.6|106024.6|106079.7|106029.7|106080.5|106030.5|106074|106024|16
1728014730000|2024-10-04 04:05:30|106079.8|106029.8|106075.8|106025.8|106079.8|106029.8|106075.8|106025.8|15
1728014740000|2024-10-04 04:05:40|106077.1|106027.1|106077|106027|106077.1|106027.1|106074.2|106024.2|12
1728014750000|2024-10-04 04:05:50|106076.3|106026.3|106077.1|106027.1|106079.9|106029.9|106074.6|106024.6|14
1728014760000|2024-10-04 04:06:00|106078.4|106028.4|106076.3|106026.3|106078.4|106028.4|106074.6|106024.6|5
1728014770000|2024-10-04 04:06:10|106076.6|106026.6|106076.6|106026.6|106076.6|106026.6|106076.5|106026.5|3
1728014780000|2024-10-04 04:06:20|106076.4|106026.4|106076.4|106026.4|106076.4|106026.4|106076.4|106026.4|1
1728014790000|2024-10-04 04:06:30|106076.5|106026.5|106083.3|106033.3|106083.3|106033.3|106076.5|106026.5|11
1728014800000|2024-10-04 04:06:40|106083.7|106033.7|106083.4|106033.4|106083.7|106033.7|106083.4|106033.4|3
1728014810000|2024-10-04 04:06:50|106083.5|106033.5|106083.4|106033.4|106083.5|106033.5|106083.4|106033.4|2
1728014820000|2024-10-04 04:07:00|106081.7|106031.7|106070.6|106020.6|106083.5|106033.5|106069|106019|28
1728014830000|2024-10-04 04:07:10|106069.3|106019.3|106069.1|106019.1|106072.8|106022.8|106067.4|106017.4|38
1728014840000|2024-10-04 04:07:20|106069.5|106019.5|106066.6|106016.6|106069.5|106019.5|106066.6|106016.6|15
1728014850000|2024-10-04 04:07:30|106065.5|106015.5|106063.6|106013.6|106065.9|106015.9|106063.6|106013.6|12
1728014860000|2024-10-04 04:07:40|106064.3|106014.3|106058.7|106008.7|106064.4|106014.4|106058.6|106008.6|21
1728014870000|2024-10-04 04:07:50|106058.4|106008.4|106059|106009|106060.5|106010.5|106058.4|106008.4|9
1728014880000|2024-10-04 04:08:00|106059.2|106009.2|106060.7|106010.7|106060.7|106010.7|106059.2|106009.2|9
1728014890000|2024-10-04 04:08:10|106062.4|106012.4|106060.2|106010.2|106062.4|106012.4|106060.2|106010.2|7
1728014900000|2024-10-04 04:08:20|106060.3|106010.3|106059.8|106009.8|106061.5|106011.5|106059.8|106009.8|5
1728014910000|2024-10-04 04:08:30|106059.5|106009.5|106057.7|106007.7|106059.6|106009.6|106057.2|106007.2|9
1728014920000|2024-10-04 04:08:40|106060.6|106010.6|106062.2|106012.2|106068.5|106018.5|106056.6|106006.6|20
1728014930000|2024-10-04 04:08:50|106063.5|106013.5|106059.5|106009.5|106063.7|106013.7|106059.5|106009.5|13
1728014940000|2024-10-04 04:09:00|106059.1|106009.1|106055.3|106005.3|106059.1|106009.1|106052.7|106002.7|8
1728014950000|2024-10-04 04:09:10|106054|106004|106050.1|106000.1|106054.7|106004.7|106050.1|106000.1|13
1728014960000|2024-10-04 04:09:20|106049.9|105999.9|106050|106000|106050.2|106000.2|106049.9|105999.9|5
1728014970000|2024-10-04 04:09:30|106049.9|105999.9|106049.6|105999.6|106052.5|106002.5|106049.6|105999.6|10
1728014980000|2024-10-04 04:09:40|106050.3|106000.3|106052.2|106002.2|106055.1|106005.1|106050.3|106000.3|11
1728014990000|2024-10-04 04:09:50|106052|106002|106054|106004|106055.3|106005.3|106052|106002|12
1728015000000|2024-10-04 04:10:00|106053.9|106003.9|106053.8|106003.8|106054.4|106004.4|106053.3|106003.3|7
1728015010000|2024-10-04 04:10:10|106053.4|106003.4|106053.4|106003.4|106053.4|106003.4|106053.4|106003.4|1
1728015020000|2024-10-04 04:10:20|106053.1|106003.1|106052.8|106002.8|106055.8|106005.8|106052.8|106002.8|18
1728015030000|2024-10-04 04:10:30|106053.1|106003.1|106053.6|106003.6|106053.6|106003.6|106053.1|106003.1|3
1728015040000|2024-10-04 04:10:40|106053.5|106003.5|106053.9|106003.9|106053.9|106003.9|106053.5|106003.5|3
1728015050000|2024-10-04 04:10:50|106054|106004|106057.2|106007.2|106059.1|106009.1|106054|106004|10
1728015060000|2024-10-04 04:11:00|106057|106007|106056.2|106006.2|106057|106007|106055.9|106005.9|6
1728015070000|2024-10-04 04:11:10|106056.4|106006.4|106056|106006|106056.4|106006.4|106055.7|106005.7|13
1728015080000|2024-10-04 04:11:20|106056.3|106006.3|106057.5|106007.5|106058.3|106008.3|106054.2|106004.2|14
1728015090000|2024-10-04 04:11:30|106057.2|106007.2|106057.9|106007.9|106057.9|106007.9|106052|106002|22
1728015100000|2024-10-04 04:11:40|106058.4|106008.4|106060.2|106010.2|106062.5|106012.5|106057.4|106007.4|18
1728015110000|2024-10-04 04:11:50|106060|106010|106061.9|106011.9|106063.3|106013.3|106058.6|106008.6|12
1728015120000|2024-10-04 04:12:00|106062.2|106012.2|106062.3|106012.3|106063.2|106013.2|106062|106012|5
1728015130000|2024-10-04 04:12:10|106062.1|106012.1|106061.8|106011.8|106062.1|106012.1|106061.8|106011.8|3
1728015140000|2024-10-04 04:12:20|106061.7|106011.7|106061.4|106011.4|106062.3|106012.3|106060.6|106010.6|10
1728015150000|2024-10-04 04:12:30|106061.5|106011.5|106060.5|106010.5|106061.5|106011.5|106059|106009|11
1728015160000|2024-10-04 04:12:40|106060.4|106010.4|106059.2|106009.2|106060.7|106010.7|106059.2|106009.2|5
1728015170000|2024-10-04 04:12:50|106060.3|106010.3|106059.3|106009.3|106060.4|106010.4|106059.3|106009.3|7
1728015180000|2024-10-04 04:13:00|106059.4|106009.4|106059.6|106009.6|106059.6|106009.6|106058|106008|7
1728015190000|2024-10-04 04:13:10|106059.7|106009.7|106059.8|106009.8|106060.2|106010.2|106059.7|106009.7|6
1728015200000|2024-10-04 04:13:20|106059.7|106009.7|106059.7|106009.7|106059.8|106009.8|106059.7|106009.7|3
1728015210000|2024-10-04 04:13:30|106058.3|106008.3|106059.5|106009.5|106060.6|106010.6|106058|106008|12
1728015220000|2024-10-04 04:13:40|106059.6|106009.6|106059.9|106009.9|106059.9|106009.9|106059.4|106009.4|4
1728015230000|2024-10-04 04:13:50|106060|106010|106058.2|106008.2|106060|106010|106058.2|106008.2|2
1728015240000|2024-10-04 04:14:00|106058.3|106008.3|106058.3|106008.3|106059.5|106009.5|106058.2|106008.2|4
1728015250000|2024-10-04 04:14:10|106058.4|106008.4|106056.9|106006.9|106058.4|106008.4|106054.7|106004.7|12
1728015260000|2024-10-04 04:14:20|106056.6|106006.6|106057.1|106007.1|106057.1|106007.1|106056.6|106006.6|4
1728015270000|2024-10-04 04:14:30|106057.2|106007.2|106056.4|106006.4|106058.2|106008.2|106056.2|106006.2|10
1728015280000|2024-10-04 04:14:40|106057.5|106007.5|106059.2|106009.2|106060.1|106010.1|106057.5|106007.5|11
1728015290000|2024-10-04 04:14:50|106059.1|106009.1|106061.9|106011.9|106062.2|106012.2|106059.1|106009.1|20
1728015300000|2024-10-04 04:15:00|106062|106012|106062.9|106012.9|106063.9|106013.9|106061.7|106011.7|16
1728015310000|2024-10-04 04:15:10|106063|106013|106060.3|106010.3|106063|106013|106060.3|106010.3|8
1728015320000|2024-10-04 04:15:20|106060.4|106010.4|106060.7|106010.7|106062.3|106012.3|106060.3|106010.3|5
1728015330000|2024-10-04 04:15:30|106060.6|106010.6|106060.5|106010.5|106062.8|106012.8|106060.5|106010.5|8
1728015340000|2024-10-04 04:15:40|106060.4|106010.4|106080.4|106030.4|106080.4|106030.4|106060.4|106010.4|17
1728015350000|2024-10-04 04:15:50|106078.4|106028.4|106078.8|106028.8|106080.7|106030.7|106078.2|106028.2|17
1728015360000|2024-10-04 04:16:00|106078.9|106028.9|106078.8|106028.8|106078.9|106028.9|106078.8|106028.8|2
1728015370000|2024-10-04 04:16:10|106078.7|106028.7|106078.7|106028.7|106078.7|106028.7|106078.7|106028.7|1
1728015380000|2024-10-04 04:16:20|106078.8|106028.8|106079.4|106029.4|106079.5|106029.5|106078.8|106028.8|3
1728015400000|2024-10-04 04:16:40|106079.2|106029.2|106080.8|106030.8|106080.9|106030.9|106078.6|106028.6|6
1728015410000|2024-10-04 04:16:50|106080.4|106030.4|106081.8|106031.8|106082.2|106032.2|106080.2|106030.2|13
1728015420000|2024-10-04 04:17:00|106081.9|106031.9|106079.1|106029.1|106081.9|106031.9|106078.8|106028.8|5
1728015430000|2024-10-04 04:17:10|106078.9|106028.9|106078.7|106028.7|106080|106030|106077.5|106027.5|8
1728015440000|2024-10-04 04:17:20|106078.6|106028.6|106079|106029|106081.8|106031.8|106078.5|106028.5|11
1728015450000|2024-10-04 04:17:30|106078.8|106028.8|106073.8|106023.8|106080.6|106030.6|106073.6|106023.6|24
1728015460000|2024-10-04 04:17:40|106074.4|106024.4|106073.6|106023.6|106075.1|106025.1|106071.6|106021.6|17
1728015470000|2024-10-04 04:17:50|106073.5|106023.5|106076.8|106026.8|106077.2|106027.2|106073.5|106023.5|15
1728015480000|2024-10-04 04:18:00|106077.4|106027.4|106076.3|106026.3|106077.5|106027.5|106075.9|106025.9|6
1728015490000|2024-10-04 04:18:10|106074.6|106024.6|106076.9|106026.9|106077.1|106027.1|106072.7|106022.7|11
1728015500000|2024-10-04 04:18:20|106075.5|106025.5|106075.6|106025.6|106077.4|106027.4|106075.3|106025.3|12
1728015510000|2024-10-04 04:18:30|106075.5|106025.5|106076.6|106026.6|106077.3|106027.3|106075.3|106025.3|10
1728015520000|2024-10-04 04:18:40|106075.2|106025.2|106075.2|106025.2|106075.2|106025.2|106073.3|106023.3|9
1728015530000|2024-10-04 04:18:50|106076.3|106026.3|106074.7|106024.7|106076.7|106026.7|106073.5|106023.5|12
1728015540000|2024-10-04 04:19:00|106074.5|106024.5|106073.6|106023.6|106074.5|106024.5|106071.4|106021.4|15
1728015550000|2024-10-04 04:19:10|106073.9|106023.9|106074|106024|106074.5|106024.5|106073.9|106023.9|6
1728015560000|2024-10-04 04:19:20|106074.1|106024.1|106076.7|106026.7|106076.7|106026.7|106074.1|106024.1|6
1728015570000|2024-10-04 04:19:30|106076.6|106026.6|106074.1|106024.1|106077|106027|106074.1|106024.1|10
1728015580000|2024-10-04 04:19:40|106073.4|106023.4|106070.8|106020.8|106073.4|106023.4|106069.7|106019.7|10
1728015590000|2024-10-04 04:19:50|106071.3|106021.3|106069.9|106019.9|106071.6|106021.6|106069.3|106019.3|15
1728015600000|2024-10-04 04:20:00|106070|106020|106070.3|106020.3|106070.8|106020.8|106070|106020|5
1728015610000|2024-10-04 04:20:10|106070.2|106020.2|106071.2|106021.2|106071.4|106021.4|106070.2|106020.2|6
1728015620000|2024-10-04 04:20:20|106071.3|106021.3|106072.5|106022.5|106072.5|106022.5|106071|106021|8
1728015630000|2024-10-04 04:20:30|106072.3|106022.3|106073.1|106023.1|106073.3|106023.3|106072.1|106022.1|15
1728015640000|2024-10-04 04:20:40|106072.9|106022.9|106073.8|106023.8|106073.8|106023.8|106072.8|106022.8|10
1728015650000|2024-10-04 04:20:50|106073.9|106023.9|106075.1|106025.1|106075.1|106025.1|106073.7|106023.7|6
1728015660000|2024-10-04 04:21:00|106075|106025|106075.1|106025.1|106075.1|106025.1|106075|106025|2
1728015670000|2024-10-04 04:21:10|106075.2|106025.2|106077.1|106027.1|106077.1|106027.1|106075.1|106025.1|7
1728015680000|2024-10-04 04:21:20|106075.9|106025.9|106076.8|106026.8|106077.3|106027.3|106075.9|106025.9|8
1728015690000|2024-10-04 04:21:30|106076.6|106026.6|106076.6|106026.6|106076.7|106026.7|106076.6|106026.6|3
1728015700000|2024-10-04 04:21:40|106077|106027|106076.7|106026.7|106077|106027|106075.6|106025.6|8
1728015710000|2024-10-04 04:21:50|106076.6|106026.6|106074.9|106024.9|106076.8|106026.8|106074.5|106024.5|9
1728015720000|2024-10-04 04:22:00|106075|106025|106070.9|106020.9|106075|106025|106070.8|106020.8|10
1728015730000|2024-10-04 04:22:10|106070.4|106020.4|106073.6|106023.6|106078.6|106028.6|106070.4|106020.4|22
1728015740000|2024-10-04 04:22:20|106073.5|106023.5|106074.4|106024.4|106076|106026|106073.1|106023.1|8
1728015750000|2024-10-04 04:22:30|106074.5|106024.5|106071.5|106021.5|106076.9|106026.9|106070.7|106020.7|19
1728015760000|2024-10-04 04:22:40|106071.4|106021.4|106074.2|106024.2|106075.7|106025.7|106071.4|106021.4|17
1728015770000|2024-10-04 04:22:50|106072.1|106022.1|106071.3|106021.3|106074|106024|106069.7|106019.7|30
1728015780000|2024-10-04 04:23:00|106068.8|106018.8|106069|106019|106071.3|106021.3|106068.8|106018.8|11
1728015790000|2024-10-04 04:23:10|106071|106021|106069.6|106019.6|106071|106021|106069|106019|11
1728015800000|2024-10-04 04:23:20|106069.5|106019.5|106072.2|106022.2|106075.9|106025.9|106069.1|106019.1|20
1728015810000|2024-10-04 04:23:30|106072.3|106022.3|106074.2|106024.2|106075.2|106025.2|106072.2|106022.2|7
1728015820000|2024-10-04 04:23:40|106074.1|106024.1|106074.2|106024.2|106074.2|106024.2|106074.1|106024.1|2
1728015830000|2024-10-04 04:23:50|106073.3|106023.3|106074.8|106024.8|106076.1|106026.1|106073.3|106023.3|11
1728015840000|2024-10-04 04:24:00|106075|106025|106074.9|106024.9|106075.1|106025.1|106074.9|106024.9|4
1728015850000|2024-10-04 04:24:10|106074.7|106024.7|106075.3|106025.3|106075.3|106025.3|106074.5|106024.5|11
1728015860000|2024-10-04 04:24:20|106075.1|106025.1|106074.7|106024.7|106079.7|106029.7|106072.3|106022.3|34
1728015870000|2024-10-04 04:24:30|106073|106023|106070.9|106020.9|106073|106023|106069.9|106019.9|24
1728015880000|2024-10-04 04:24:40|106071.2|106021.2|106067.2|106017.2|106073.3|106023.3|106067.2|106017.2|22
1728015890000|2024-10-04 04:24:50|106069.2|106019.2|106069.9|106019.9|106070.8|106020.8|106065.6|106015.6|26
1728015900000|2024-10-04 04:25:00|106068.6|106018.6|106067.1|106017.1|106069.9|106019.9|106066.8|106016.8|14
1728015910000|2024-10-04 04:25:10|106068.5|106018.5|106068.1|106018.1|106069.9|106019.9|106066.6|106016.6|15
1728015920000|2024-10-04 04:25:20|106069.4|106019.4|106069.3|106019.3|106069.6|106019.6|106066.4|106016.4|14
1728015930000|2024-10-04 04:25:30|106066.6|106016.6|106069.2|106019.2|106072|106022|106066.4|106016.4|19
1728015940000|2024-10-04 04:25:40|106071.6|106021.6|106085.4|106035.4|106086.1|106036.1|106068.8|106018.8|56
1728015950000|2024-10-04 04:25:50|106086.5|106036.5|106075.8|106025.8|106086.5|106036.5|106073.1|106023.1|55
1728015960000|2024-10-04 04:26:00|106074.9|106024.9|106077.7|106027.7|106079.2|106029.2|106073.7|106023.7|39
1728015970000|2024-10-04 04:26:10|106077.8|106027.8|106077.4|106027.4|106080.1|106030.1|106072.9|106022.9|39
1728015980000|2024-10-04 04:26:20|106077.2|106027.2|106074|106024|106079.2|106029.2|106072.4|106022.4|41
1728015990000|2024-10-04 04:26:30|106073.9|106023.9|106076.2|106026.2|106078.3|106028.3|106067.5|106017.5|46
1728016000000|2024-10-04 04:26:40|106072.9|106022.9|106074.6|106024.6|106077.1|106027.1|106066.4|106016.4|42
1728016010000|2024-10-04 04:26:50|106073.3|106023.3|106069.1|106019.1|106075.8|106025.8|106069|106019|26
1728016020000|2024-10-04 04:27:00|106071.5|106021.5|106070.8|106020.8|106073.6|106023.6|106068.9|106018.9|25
1728016030000|2024-10-04 04:27:10|106072.2|106022.2|106072.8|106022.8|106074.8|106024.8|106066.5|106016.5|43
1728016040000|2024-10-04 04:27:20|106072.4|106022.4|106072.8|106022.8|106073|106023|106070.2|106020.2|5
1728016050000|2024-10-04 04:27:30|106072.9|106022.9|106070|106020|106072.9|106022.9|106069.9|106019.9|4
1728016060000|2024-10-04 04:27:40|106070.3|106020.3|106069.9|106019.9|106073|106023|106069.9|106019.9|5
1728016070000|2024-10-04 04:27:50|106069.7|106019.7|106071.6|106021.6|106071.9|106021.9|106069.6|106019.6|15
1728016080000|2024-10-04 04:28:00|106068.9|106018.9|106070.4|106020.4|106077.3|106027.3|106068.6|106018.6|41
1728016090000|2024-10-04 04:28:10|106069.8|106019.8|106067.9|106017.9|106072.1|106022.1|106067.9|106017.9|8
1728016100000|2024-10-04 04:28:20|106070.9|106020.9|106065.6|106015.6|106071.1|106021.1|106065.3|106015.3|8
1728016110000|2024-10-04 04:28:30|106065.4|106015.4|106066.5|106016.5|106073.3|106023.3|106065.4|106015.4|20
1728016120000|2024-10-04 04:28:40|106066.4|106016.4|106069|106019|106076.2|106026.2|106065.9|106015.9|16
1728016130000|2024-10-04 04:28:50|106067.5|106017.5|106060.2|106010.2|106075.7|106025.7|106060.2|106010.2|50
1728016140000|2024-10-04 04:29:00|106063.4|106013.4|106060.5|106010.5|106063.8|106013.8|106060.5|106010.5|12
1728016150000|2024-10-04 04:29:10|106059.2|106009.2|106058.8|106008.8|106062.9|106012.9|106058.4|106008.4|16
1728016160000|2024-10-04 04:29:20|106058.7|106008.7|106061.9|106011.9|106061.9|106011.9|106058.6|106008.6|15
1728016170000|2024-10-04 04:29:30|106062|106012|106058.7|106008.7|106062.8|106012.8|106058|106008|9
1728016180000|2024-10-04 04:29:40|106059|106009|106059.4|106009.4|106060.8|106010.8|106059|106009|5
1728016190000|2024-10-04 04:29:50|106060.5|106010.5|106058|106008|106062|106012|106058|106008|15
1728016200000|2024-10-04 04:30:00|106057.5|106007.5|106058|106008|106059.4|106009.4|106057.5|106007.5|11
1728016210000|2024-10-04 04:30:10|106057.9|106007.9|106055.5|106005.5|106059.3|106009.3|106052.3|106002.3|25
1728016220000|2024-10-04 04:30:20|106055.3|106005.3|106055|106005|106055.8|106005.8|106054.5|106004.5|17
1728016230000|2024-10-04 04:30:30|106055.3|106005.3|106055.7|106005.7|106056.1|106006.1|106055.3|106005.3|10
1728016240000|2024-10-04 04:30:40|106055.9|106005.9|106056.4|106006.4|106056.4|106006.4|106055.4|106005.4|9
1728016250000|2024-10-04 04:30:50|106056.1|106006.1|106056.2|106006.2|106056.3|106006.3|106055.9|106005.9|5
1728016260000|2024-10-04 04:31:00|106057.1|106007.1|106058.1|106008.1|106058.6|106008.6|106055.6|106005.6|19
1728016270000|2024-10-04 04:31:10|106058.7|106008.7|106057.8|106007.8|106059|106009|106057.1|106007.1|17
1728016280000|2024-10-04 04:31:20|106057.5|106007.5|106057.2|106007.2|106057.5|106007.5|106057|106007|5
1728016290000|2024-10-04 04:31:30|106057.4|106007.4|106057.6|106007.6|106057.6|106007.6|106057.4|106007.4|4
1728016300000|2024-10-04 04:31:40|106057.5|106007.5|106057.1|106007.1|106058.3|106008.3|106056.7|106006.7|10
1728016310000|2024-10-04 04:31:50|106058.5|106008.5|106054.6|106004.6|106058.8|106008.8|106053.9|106003.9|23
1728016320000|2024-10-04 04:32:00|106054.4|106004.4|106058.8|106008.8|106060.4|106010.4|106054.1|106004.1|15
1728016330000|2024-10-04 04:32:10|106058|106008|106053.7|106003.7|106058|106008|106053.6|106003.6|17
1728016340000|2024-10-04 04:32:20|106053.4|106003.4|106053.4|106003.4|106053.9|106003.9|106052.5|106002.5|10
1728016350000|2024-10-04 04:32:30|106053.8|106003.8|106053.7|106003.7|106053.8|106003.8|106053.4|106003.4|4
1728016360000|2024-10-04 04:32:40|106053.8|106003.8|106053.2|106003.2|106053.8|106003.8|106053.2|106003.2|4
1728016370000|2024-10-04 04:32:50|106055.1|106005.1|106052.7|106002.7|106055.1|106005.1|106051.7|106001.7|8
1728016380000|2024-10-04 04:33:00|106053.8|106003.8|106045.7|105995.7|106056.5|106006.5|106044.5|105994.5|23
1728016390000|2024-10-04 04:33:10|106045.8|105995.8|106047.2|105997.2|106048.6|105998.6|106045.6|105995.6|15
1728016400000|2024-10-04 04:33:20|106047.1|105997.1|106045.2|105995.2|106047.1|105997.1|106043.2|105993.2|10
1728016410000|2024-10-04 04:33:30|106046.4|105996.4|106044.5|105994.5|106048.9|105998.9|106044.5|105994.5|9
1728016420000|2024-10-04 04:33:40|106045.7|105995.7|106041.7|105991.7|106045.7|105995.7|106039.8|105989.8|20
1728016430000|2024-10-04 04:33:50|106041.1|105991.1|106045.7|105995.7|106047.4|105997.4|106040.8|105990.8|30
1728016440000|2024-10-04 04:34:00|106046.1|105996.1|106059.8|106009.8|106060|106010|106041.6|105991.6|42
1728016450000|2024-10-04 04:34:10|106059.5|106009.5|106058.8|106008.8|106061.5|106011.5|106058|106008|34
1728016460000|2024-10-04 04:34:20|106059.2|106009.2|106058.3|106008.3|106062.5|106012.5|106056.5|106006.5|25
1728016470000|2024-10-04 04:34:30|106057.9|106007.9|106058.5|106008.5|106059.6|106009.6|106056.9|106006.9|22
1728016480000|2024-10-04 04:34:40|106057.5|106007.5|106058.3|106008.3|106058.9|106008.9|106057.5|106007.5|11
1728016490000|2024-10-04 04:34:50|106058.1|106008.1|106060.6|106010.6|106063.8|106013.8|106058|106008|38
1728016500000|2024-10-04 04:35:00|106059.4|106009.4|106057.5|106007.5|106060.8|106010.8|106057.4|106007.4|20
1728016510000|2024-10-04 04:35:10|106057.4|106007.4|106059.2|106009.2|106059.2|106009.2|106057.1|106007.1|12
1728016520000|2024-10-04 04:35:20|106059.4|106009.4|106068.1|106018.1|106068.1|106018.1|106058.5|106008.5|27
1728016530000|2024-10-04 04:35:30|106068.3|106018.3|106069.5|106019.5|106071.6|106021.6|106068.3|106018.3|22
1728016540000|2024-10-04 04:35:40|106069.8|106019.8|106069.9|106019.9|106071.9|106021.9|106067.3|106017.3|13
1728016550000|2024-10-04 04:35:50|106070.4|106020.4|106072.4|106022.4|106073.9|106023.9|106070.4|106020.4|16
1728016560000|2024-10-04 04:36:00|106072.3|106022.3|106074.7|106024.7|106075.7|106025.7|106072.3|106022.3|13
1728016570000|2024-10-04 04:36:10|106075.9|106025.9|106075.9|106025.9|106077.3|106027.3|106074.8|106024.8|26
1728016580000|2024-10-04 04:36:20|106075.5|106025.5|106080.1|106030.1|106080.1|106030.1|106075.5|106025.5|15
1728016590000|2024-10-04 04:36:30|106080.4|106030.4|106080.2|106030.2|106081|106031|106080.2|106030.2|8
1728016600000|2024-10-04 04:36:40|106079.8|106029.8|106079.4|106029.4|106080.2|106030.2|106079.3|106029.3|10
1728016610000|2024-10-04 04:36:50|106079.6|106029.6|106081.7|106031.7|106081.7|106031.7|106078.8|106028.8|12
1728016620000|2024-10-04 04:37:00|106081.6|106031.6|106083.4|106033.4|106084.3|106034.3|106080.7|106030.7|15
1728016630000|2024-10-04 04:37:10|106083.2|106033.2|106082|106032|106083.7|106033.7|106082|106032|17
1728016640000|2024-10-04 04:37:20|106082.2|106032.2|106080.1|106030.1|106082.2|106032.2|106079.7|106029.7|13
1728016650000|2024-10-04 04:37:30|106081.6|106031.6|106086.9|106036.9|106088.4|106038.4|106081.6|106031.6|29
1728016660000|2024-10-04 04:37:40|106086.8|106036.8|106082.4|106032.4|106087.4|106037.4|106081.9|106031.9|11
1728016670000|2024-10-04 04:37:50|106081.9|106031.9|106081.3|106031.3|106083.3|106033.3|106081.1|106031.1|10
1728016680000|2024-10-04 04:38:00|106082.5|106032.5|106081.5|106031.5|106083.2|106033.2|106080.9|106030.9|21
1728016690000|2024-10-04 04:38:10|106081.3|106031.3|106081.5|106031.5|106081.6|106031.6|106081.2|106031.2|11
1728016700000|2024-10-04 04:38:20|106082.2|106032.2|106081.9|106031.9|106082.6|106032.6|106081.3|106031.3|5
1728016710000|2024-10-04 04:38:30|106081.6|106031.6|106079.6|106029.6|106083.2|106033.2|106079.6|106029.6|8
1728016720000|2024-10-04 04:38:40|106080.5|106030.5|106080.1|106030.1|106081.4|106031.4|106079.3|106029.3|20
1728016730000|2024-10-04 04:38:50|106079.3|106029.3|106082.1|106032.1|106082.3|106032.3|106079.3|106029.3|11
1728016740000|2024-10-04 04:39:00|106081|106031|106081.1|106031.1|106081.4|106031.4|106081|106031|4
1728016750000|2024-10-04 04:39:10|106081.2|106031.2|106079.1|106029.1|106081.2|106031.2|106079.1|106029.1|6
1728016760000|2024-10-04 04:39:20|106080.9|106030.9|106077.3|106027.3|106082.4|106032.4|106075|106025|24
1728016770000|2024-10-04 04:39:30|106077.7|106027.7|106078.7|106028.7|106081|106031|106075.1|106025.1|24
1728016780000|2024-10-04 04:39:40|106079|106029|106083|106033|106083.4|106033.4|106079|106029|11
1728016790000|2024-10-04 04:39:50|106080.9|106030.9|106081.8|106031.8|106083.5|106033.5|106080.8|106030.8|12
1728016800000|2024-10-04 04:40:00|106081.6|106031.6|106085.4|106035.4|106086.7|106036.7|106077.7|106027.7|34
1728016810000|2024-10-04 04:40:10|106085|106035|106085.1|106035.1|106086.2|106036.2|106084.8|106034.8|21
1728016820000|2024-10-04 04:40:20|106084.7|106034.7|106085.8|106035.8|106086.3|106036.3|106082.1|106032.1|24
1728016830000|2024-10-04 04:40:30|106084.5|106034.5|106084.7|106034.7|106086.5|106036.5|106083.6|106033.6|27
1728016840000|2024-10-04 04:40:40|106085|106035|106085.5|106035.5|106086.5|106036.5|106084.1|106034.1|18
1728016850000|2024-10-04 04:40:50|106085.1|106035.1|106090.4|106040.4|106090.4|106040.4|106084.1|106034.1|17
1728016860000|2024-10-04 04:41:00|106090.1|106040.1|106089.1|106039.1|106090.1|106040.1|106088.6|106038.6|14
1728016870000|2024-10-04 04:41:10|106088.9|106038.9|106094.5|106044.5|106095.8|106045.8|106087.4|106037.4|53
1728016880000|2024-10-04 04:41:20|106094.6|106044.6|106097.7|106047.7|106099.4|106049.4|106093.1|106043.1|36
1728016890000|2024-10-04 04:41:30|106094.1|106044.1|106091.2|106041.2|106094.1|106044.1|106090.4|106040.4|17
1728016900000|2024-10-04 04:41:40|106091.6|106041.6|106091.8|106041.8|106092|106042|106091.2|106041.2|7
1728016910000|2024-10-04 04:41:50|106092.3|106042.3|106091.7|106041.7|106092.3|106042.3|106091.7|106041.7|6
1728016920000|2024-10-04 04:42:00|106091.9|106041.9|106095.8|106045.8|106101.1|106051.1|106091.9|106041.9|14
1728016930000|2024-10-04 04:42:10|106094.6|106044.6|106092.9|106042.9|106096.2|106046.2|106089.9|106039.9|13
1728016940000|2024-10-04 04:42:20|106092.5|106042.5|106090.7|106040.7|106093.4|106043.4|106090|106040|22
1728016950000|2024-10-04 04:42:30|106090.6|106040.6|106091.3|106041.3|106095.6|106045.6|106090.1|106040.1|38
1728016960000|2024-10-04 04:42:40|106091.4|106041.4|106091.4|106041.4|106092.5|106042.5|106089.8|106039.8|15
1728016970000|2024-10-04 04:42:50|106091.6|106041.6|106093.7|106043.7|106096.9|106046.9|106091.6|106041.6|13
1728016980000|2024-10-04 04:43:00|106094.7|106044.7|106094.7|106044.7|106095.4|106045.4|106093.7|106043.7|24
1728016990000|2024-10-04 04:43:10|106095.8|106045.8|106093|106043|106095.9|106045.9|106091.5|106041.5|28
1728017000000|2024-10-04 04:43:20|106093.2|106043.2|106093.8|106043.8|106094.7|106044.7|106092.4|106042.4|24
1728017010000|2024-10-04 04:43:30|106093.6|106043.6|106091.5|106041.5|106096.6|106046.6|106090.9|106040.9|21
1728017020000|2024-10-04 04:43:40|106090.8|106040.8|106090.6|106040.6|106092.5|106042.5|106090.6|106040.6|11
1728017030000|2024-10-04 04:43:50|106091.2|106041.2|106091.4|106041.4|106093.2|106043.2|106091.1|106041.1|11
1728017040000|2024-10-04 04:44:00|106091|106041|106092.2|106042.2|106092.2|106042.2|106091|106041|8
1728017050000|2024-10-04 04:44:10|106091.5|106041.5|106098|106048|106100.3|106050.3|106091.5|106041.5|37
1728017060000|2024-10-04 04:44:20|106096.7|106046.7|106097.8|106047.8|106104.2|106054.2|106095.5|106045.5|63
1728017070000|2024-10-04 04:44:30|106096.3|106046.3|106093.7|106043.7|106097.6|106047.6|106093|106043|28
1728017080000|2024-10-04 04:44:40|106093.4|106043.4|106093.4|106043.4|106095.3|106045.3|106092.6|106042.6|17
1728017090000|2024-10-04 04:44:50|106093.1|106043.1|106092.7|106042.7|106095|106045|106091.4|106041.4|20
1728017100000|2024-10-04 04:45:00|106092.9|106042.9|106091.7|106041.7|106093.2|106043.2|106091.4|106041.4|21
1728017110000|2024-10-04 04:45:10|106092.8|106042.8|106095.3|106045.3|106097.5|106047.5|106092.4|106042.4|19
1728017120000|2024-10-04 04:45:20|106095.6|106045.6|106093|106043|106095.7|106045.7|106093|106043|14
1728017130000|2024-10-04 04:45:30|106093.2|106043.2|106090.3|106040.3|106094.1|106044.1|106089.3|106039.3|22
1728017140000|2024-10-04 04:45:40|106090.7|106040.7|106089.5|106039.5|106090.7|106040.7|106089.3|106039.3|9
1728017150000|2024-10-04 04:45:50|106089.6|106039.6|106089.6|106039.6|106089.7|106039.7|106089.6|106039.6|3
1728017160000|2024-10-04 04:46:00|106089.7|106039.7|106090.2|106040.2|106090.2|106040.2|106089.3|106039.3|9
1728017170000|2024-10-04 04:46:10|106091.4|106041.4|106091.5|106041.5|106091.5|106041.5|106090.8|106040.8|5
1728017180000|2024-10-04 04:46:20|106091|106041|106090.1|106040.1|106091.5|106041.5|106090.1|106040.1|7
1728017190000|2024-10-04 04:46:30|106090.6|106040.6|106090.1|106040.1|106092.1|106042.1|106090.1|106040.1|6
1728017200000|2024-10-04 04:46:40|106090.5|106040.5|106089.8|106039.8|106093.8|106043.8|106089.8|106039.8|38
1728017210000|2024-10-04 04:46:50|106091|106041|106092.1|106042.1|106092.9|106042.9|106090.7|106040.7|11
1728017220000|2024-10-04 04:47:00|106091.9|106041.9|106083.4|106033.4|106091.9|106041.9|106083.4|106033.4|17
1728017230000|2024-10-04 04:47:10|106083.6|106033.6|106090|106040|106090.6|106040.6|106083.5|106033.5|23
1728017240000|2024-10-04 04:47:20|106093|106043|106090.2|106040.2|106093.6|106043.6|106089.1|106039.1|16
1728017250000|2024-10-04 04:47:30|106090.3|106040.3|106089.9|106039.9|106090.4|106040.4|106086.5|106036.5|14
1728017260000|2024-10-04 04:47:40|106089.6|106039.6|106088.8|106038.8|106089.6|106039.6|106088.7|106038.7|9
1728017270000|2024-10-04 04:47:50|106090.3|106040.3|106088.5|106038.5|106090.3|106040.3|106088.5|106038.5|7
1728017280000|2024-10-04 04:48:00|106088.9|106038.9|106092|106042|106092.2|106042.2|106088.9|106038.9|7
1728017290000|2024-10-04 04:48:10|106091.6|106041.6|106097.2|106047.2|106097.3|106047.3|106091.6|106041.6|21
1728017300000|2024-10-04 04:48:20|106097.3|106047.3|106094.4|106044.4|106097.3|106047.3|106092.9|106042.9|34
1728017310000|2024-10-04 04:48:30|106094.7|106044.7|106093.3|106043.3|106094.7|106044.7|106093|106043|15
1728017320000|2024-10-04 04:48:40|106093.1|106043.1|106093.6|106043.6|106093.9|106043.9|106093.1|106043.1|7
1728017330000|2024-10-04 04:48:50|106093.8|106043.8|106095.3|106045.3|106095.3|106045.3|106093.1|106043.1|10
1728017340000|2024-10-04 04:49:00|106095.2|106045.2|106093.5|106043.5|106098.3|106048.3|106093.1|106043.1|24
1728017350000|2024-10-04 04:49:10|106094.8|106044.8|106096.3|106046.3|106096.4|106046.4|106094|106044|21
1728017360000|2024-10-04 04:49:20|106096.5|106046.5|106092.5|106042.5|106097|106047|106092.5|106042.5|13
1728017370000|2024-10-04 04:49:30|106092.4|106042.4|106093.8|106043.8|106094.5|106044.5|106092.4|106042.4|17
1728017380000|2024-10-04 04:49:40|106094.8|106044.8|106095.8|106045.8|106095.8|106045.8|106092.5|106042.5|14
1728017390000|2024-10-04 04:49:50|106095.9|106045.9|106094.6|106044.6|106096.1|106046.1|106094.4|106044.4|10
1728017400000|2024-10-04 04:50:00|106094.9|106044.9|106090.9|106040.9|106097|106047|106090.4|106040.4|40
1728017410000|2024-10-04 04:50:10|106090.6|106040.6|106088.8|106038.8|106095|106045|106087.4|106037.4|25
1728017420000|2024-10-04 04:50:20|106088.4|106038.4|106088|106038|106089.3|106039.3|106087.6|106037.6|16
1728017430000|2024-10-04 04:50:30|106087.9|106037.9|106088|106038|106088|106038|106086.4|106036.4|11
1728017440000|2024-10-04 04:50:40|106088.2|106038.2|106082.6|106032.6|106088.2|106038.2|106082.6|106032.6|14
1728017450000|2024-10-04 04:50:50|106083.2|106033.2|106083.3|106033.3|106083.4|106033.4|106083.1|106033.1|4
1728017460000|2024-10-04 04:51:00|106083.4|106033.4|106086.1|106036.1|106086.6|106036.6|106082.4|106032.4|15
1728017470000|2024-10-04 04:51:10|106085.8|106035.8|106086.8|106036.8|106086.8|106036.8|106085.5|106035.5|4
1728017480000|2024-10-04 04:51:20|106085.9|106035.9|106084.3|106034.3|106086.1|106036.1|106084.3|106034.3|13
1728017490000|2024-10-04 04:51:30|106084.4|106034.4|106084.2|106034.2|106084.5|106034.5|106081.8|106031.8|21
1728017500000|2024-10-04 04:51:40|106082.8|106032.8|106083.2|106033.2|106084.1|106034.1|106082.8|106032.8|11
1728017510000|2024-10-04 04:51:50|106083.3|106033.3|106085.4|106035.4|106085.4|106035.4|106082.1|106032.1|20
1728017520000|2024-10-04 04:52:00|106085.3|106035.3|106086|106036|106086|106036|106085.3|106035.3|4
1728017530000|2024-10-04 04:52:10|106085.4|106035.4|106086.4|106036.4|106086.4|106036.4|106082.3|106032.3|11
1728017540000|2024-10-04 04:52:20|106085|106035|106086.8|106036.8|106087.1|106037.1|106084.8|106034.8|12
1728017550000|2024-10-04 04:52:30|106085.5|106035.5|106084.7|106034.7|106086.8|106036.8|106084.2|106034.2|18
1728017560000|2024-10-04 04:52:40|106084.9|106034.9|106085.5|106035.5|106088.3|106038.3|106084.7|106034.7|14
1728017570000|2024-10-04 04:52:50|106086.3|106036.3|106084.5|106034.5|106087.1|106037.1|106084.5|106034.5|12
1728017580000|2024-10-04 04:53:00|106084.8|106034.8|106086.7|106036.7|106086.7|106036.7|106084.6|106034.6|10
1728017590000|2024-10-04 04:53:10|106087.1|106037.1|106084.9|106034.9|106087.1|106037.1|106084.5|106034.5|13
1728017600000|2024-10-04 04:53:20|106085.2|106035.2|106084.5|106034.5|106086.3|106036.3|106084.4|106034.4|16
1728017610000|2024-10-04 04:53:30|106083.3|106033.3|106084.2|106034.2|106084.7|106034.7|106083.3|106033.3|19
1728017620000|2024-10-04 04:53:40|106083.6|106033.6|106084.9|106034.9|106085.5|106035.5|106083.6|106033.6|9
1728017630000|2024-10-04 04:53:50|106084.8|106034.8|106085.6|106035.6|106085.6|106035.6|106084.1|106034.1|8
1728017640000|2024-10-04 04:54:00|106085.4|106035.4|106086.3|106036.3|106087.6|106037.6|106084.6|106034.6|13
1728017650000|2024-10-04 04:54:10|106086|106036|106082.6|106032.6|106086.4|106036.4|106082.6|106032.6|12
1728017660000|2024-10-04 04:54:20|106083.3|106033.3|106085.7|106035.7|106086.1|106036.1|106081.1|106031.1|25
1728017670000|2024-10-04 04:54:30|106085.8|106035.8|106083.2|106033.2|106089.1|106039.1|106082.3|106032.3|34
1728017680000|2024-10-04 04:54:40|106082.8|106032.8|106084.8|106034.8|106086.7|106036.7|106082.7|106032.7|26
1728017690000|2024-10-04 04:54:50|106087.2|106037.2|106087|106037|106089|106039|106082.7|106032.7|27
1728017700000|2024-10-04 04:55:00|106087.7|106037.7|106085.4|106035.4|106088.4|106038.4|106085.4|106035.4|13
1728017710000|2024-10-04 04:55:10|106085.3|106035.3|106086.9|106036.9|106086.9|106036.9|106084.7|106034.7|14
1728017720000|2024-10-04 04:55:20|106086.8|106036.8|106087.2|106037.2|106088.5|106038.5|106086.1|106036.1|12
1728017730000|2024-10-04 04:55:30|106086.8|106036.8|106085.2|106035.2|106086.8|106036.8|106084.2|106034.2|16
1728017740000|2024-10-04 04:55:40|106085.4|106035.4|106080.5|106030.5|106085.9|106035.9|106080.5|106030.5|21
1728017750000|2024-10-04 04:55:50|106080.8|106030.8|106080.7|106030.7|106080.8|106030.8|106079.2|106029.2|8
1728017760000|2024-10-04 04:56:00|106079.5|106029.5|106084|106034|106084|106034|106079.5|106029.5|18
1728017770000|2024-10-04 04:56:10|106082.5|106032.5|106084.7|106034.7|106084.7|106034.7|106082.5|106032.5|8
1728017780000|2024-10-04 04:56:20|106084.5|106034.5|106084|106034|106084.9|106034.9|106084|106034|13
1728017790000|2024-10-04 04:56:30|106084.1|106034.1|106085.1|106035.1|106085.1|106035.1|106083.9|106033.9|9
1728017800000|2024-10-04 04:56:40|106084.5|106034.5|106084.9|106034.9|106085.9|106035.9|106084.5|106034.5|14
1728017810000|2024-10-04 04:56:50|106086.1|106036.1|106085.9|106035.9|106086.7|106036.7|106085.8|106035.8|6
1728017820000|2024-10-04 04:57:00|106085.8|106035.8|106078.8|106028.8|106086.5|106036.5|106077.9|106027.9|14
1728017830000|2024-10-04 04:57:10|106079.1|106029.1|106078.3|106028.3|106083.8|106033.8|106078.3|106028.3|20
1728017840000|2024-10-04 04:57:20|106080.3|106030.3|106079.7|106029.7|106083.3|106033.3|106077.9|106027.9|30
1728017850000|2024-10-04 04:57:30|106077.7|106027.7|106078.4|106028.4|106079.6|106029.6|106075.7|106025.7|20
1728017860000|2024-10-04 04:57:40|106076.3|106026.3|106076.2|106026.2|106078.4|106028.4|106074|106024|17
1728017870000|2024-10-04 04:57:50|106074.6|106024.6|106071.7|106021.7|106074.6|106024.6|106071.7|106021.7|17
1728017880000|2024-10-04 04:58:00|106071.6|106021.6|106074.8|106024.8|106075.9|106025.9|106071.6|106021.6|25
1728017890000|2024-10-04 04:58:10|106077.9|106027.9|106077|106027|106080.6|106030.6|106076.7|106026.7|13
1728017900000|2024-10-04 04:58:20|106076.7|106026.7|106076.7|106026.7|106076.9|106026.9|106075.9|106025.9|8
1728017910000|2024-10-04 04:58:30|106076.6|106026.6|106076.5|106026.5|106082.6|106032.6|106074.5|106024.5|24
1728017920000|2024-10-04 04:58:40|106077.6|106027.6|106078.9|106028.9|106087.9|106037.9|106076.3|106026.3|22
1728017930000|2024-10-04 04:58:50|106078.8|106028.8|106077|106027|106078.8|106028.8|106077|106027|10
1728017940000|2024-10-04 04:59:00|106078.2|106028.2|106081.2|106031.2|106084.5|106034.5|106075.5|106025.5|52
1728017950000|2024-10-04 04:59:10|106079.2|106029.2|106079.6|106029.6|106082.9|106032.9|106079.2|106029.2|33
1728017960000|2024-10-04 04:59:20|106080.5|106030.5|106080.3|106030.3|106082.2|106032.2|106079.6|106029.6|12
1728017970000|2024-10-04 04:59:30|106080.4|106030.4|106080.9|106030.9|106082.6|106032.6|106080.2|106030.2|6
1728017980000|2024-10-04 04:59:40|106082.1|106032.1|106078.9|106028.9|106082.1|106032.1|106078.3|106028.3|9
1728017990000|2024-10-04 04:59:50|106079.3|106029.3|106078.1|106028.1|106082.7|106032.7|106078.1|106028.1|8
1728018000000|2024-10-04 05:00:00|106078.2|106028.2|106066.4|106016.4|106080.5|106030.5|106065.5|106015.5|26
1728018010000|2024-10-04 05:00:10|106066.6|106016.6|106062.3|106012.3|106067.4|106017.4|106062.3|106012.3|18
1728018020000|2024-10-04 05:00:20|106062.7|106012.7|106062.2|106012.2|106062.7|106012.7|106060.7|106010.7|7
1728018030000|2024-10-04 05:00:30|106061.5|106011.5|106055.8|106005.8|106061.5|106011.5|106054.4|106004.4|22
1728018040000|2024-10-04 05:00:40|106056.3|106006.3|106061.9|106011.9|106063.3|106013.3|106056.3|106006.3|23
1728018050000|2024-10-04 05:00:50|106062.1|106012.1|106058.5|106008.5|106063.1|106013.1|106058.5|106008.5|22
1728018060000|2024-10-04 05:01:00|106058.8|106008.8|106057.6|106007.6|106058.9|106008.9|106057.5|106007.5|7
1728018070000|2024-10-04 05:01:10|106058.3|106008.3|106057.7|106007.7|106060|106010|106057.7|106007.7|8
1728018080000|2024-10-04 05:01:20|106057.8|106007.8|106056.4|106006.4|106060.8|106010.8|106056.4|106006.4|18
1728018090000|2024-10-04 05:01:30|106056.5|106006.5|106058.1|106008.1|106058.1|106008.1|106054.8|106004.8|8
1728018100000|2024-10-04 05:01:40|106058|106008|106061|106011|106061|106011|106058|106008|12
1728018110000|2024-10-04 05:01:50|106061.4|106011.4|106064.6|106014.6|106064.6|106014.6|106061.4|106011.4|9
1728018120000|2024-10-04 05:02:00|106064.9|106014.9|106066.8|106016.8|106069.3|106019.3|106064.9|106014.9|19
1728018130000|2024-10-04 05:02:10|106066.4|106016.4|106063.5|106013.5|106066.4|106016.4|106061.1|106011.1|17
1728018140000|2024-10-04 05:02:20|106064.6|106014.6|106065.3|106015.3|106066.4|106016.4|106063.9|106013.9|16
1728018150000|2024-10-04 05:02:30|106065.6|106015.6|106066|106016|106066.3|106016.3|106065.3|106015.3|9
1728018160000|2024-10-04 05:02:40|106066.7|106016.7|106070.5|106020.5|106070.5|106020.5|106066.7|106016.7|9
1728018170000|2024-10-04 05:02:50|106070.4|106020.4|106061|106011|106070.4|106020.4|106060.9|106010.9|13
1728018180000|2024-10-04 05:03:00|106061.6|106011.6|106061.1|106011.1|106061.6|106011.6|106059.8|106009.8|12
1728018190000|2024-10-04 05:03:10|106060.4|106010.4|106060.9|106010.9|106061.2|106011.2|106060.4|106010.4|7
1728018200000|2024-10-04 05:03:20|106061.1|106011.1|106064.5|106014.5|106064.5|106014.5|106059.1|106009.1|15
1728018210000|2024-10-04 05:03:30|106063.8|106013.8|106064.6|106014.6|106064.8|106014.8|106063.7|106013.7|6
1728018220000|2024-10-04 05:03:40|106064.8|106014.8|106067.9|106017.9|106067.9|106017.9|106064.4|106014.4|11
1728018230000|2024-10-04 05:03:50|106067.8|106017.8|106068|106018|106068|106018|106067.8|106017.8|3
1728018240000|2024-10-04 05:04:00|106068.1|106018.1|106066.6|106016.6|106068.2|106018.2|106066.6|106016.6|10
1728018250000|2024-10-04 05:04:10|106066.5|106016.5|106062|106012|106066.5|106016.5|106062|106012|6
1728018260000|2024-10-04 05:04:20|106061.9|106011.9|106058.7|106008.7|106061.9|106011.9|106058.7|106008.7|9
1728018270000|2024-10-04 05:04:30|106059.1|106009.1|106060|106010|106060.3|106010.3|106059.1|106009.1|7
1728018280000|2024-10-04 05:04:40|106060.1|106010.1|106059.3|106009.3|106061.6|106011.6|106059.1|106009.1|14
1728018290000|2024-10-04 05:04:50|106059.5|106009.5|106058.8|106008.8|106060.2|106010.2|106058.6|106008.6|14
1728018300000|2024-10-04 05:05:00|106059.4|106009.4|106062|106012|106062|106012|106059.4|106009.4|12
1728018310000|2024-10-04 05:05:10|106063.3|106013.3|106064.7|106014.7|106065.6|106015.6|106063.3|106013.3|7
1728018320000|2024-10-04 05:05:20|106065|106015|106064.7|106014.7|106067|106017|106064.7|106014.7|12
1728018330000|2024-10-04 05:05:30|106065.9|106015.9|106066.3|106016.3|106066.3|106016.3|106064.6|106014.6|11
1728018340000|2024-10-04 05:05:40|106066.1|106016.1|106065.4|106015.4|106066.1|106016.1|106065.4|106015.4|5
1728018350000|2024-10-04 05:05:50|106064.4|106014.4|106066|106016|106066.1|106016.1|106064|106014|14
1728018360000|2024-10-04 05:06:00|106065.9|106015.9|106060.4|106010.4|106065.9|106015.9|106058.8|106008.8|11
1728018370000|2024-10-04 05:06:10|106060.2|106010.2|106060.7|106010.7|106060.7|106010.7|106060.2|106010.2|3
1728018380000|2024-10-04 05:06:20|106061.5|106011.5|106061|106011|106063.2|106013.2|106061|106011|11
1728018390000|2024-10-04 05:06:30|106060|106010|106060|106010|106060.5|106010.5|106060|106010|6
1728018400000|2024-10-04 05:06:40|106059.9|106009.9|106060.3|106010.3|106060.5|106010.5|106059.5|106009.5|8
1728018410000|2024-10-04 05:06:50|106060.2|106010.2|106061.3|106011.3|106061.3|106011.3|106060.2|106010.2|4
1728018420000|2024-10-04 05:07:00|106061.5|106011.5|106062.7|106012.7|106063.2|106013.2|106060.6|106010.6|12
1728018430000|2024-10-04 05:07:10|106061.7|106011.7|106062|106012|106062.5|106012.5|106060.5|106010.5|8
1728018440000|2024-10-04 05:07:20|106062.3|106012.3|106063.6|106013.6|106063.6|106013.6|106062.3|106012.3|3
1728018450000|2024-10-04 05:07:30|106064.5|106014.5|106067|106017|106068.2|106018.2|106064.5|106014.5|10
1728018460000|2024-10-04 05:07:40|106067.1|106017.1|106067.4|106017.4|106067.4|106017.4|106067.1|106017.1|4
1728018470000|2024-10-04 05:07:50|106067.2|106017.2|106066.7|106016.7|106067.6|106017.6|106066.7|106016.7|5
1728018480000|2024-10-04 05:08:00|106067.8|106017.8|106079|106029|106083.1|106033.1|106067.2|106017.2|28
1728018490000|2024-10-04 05:08:10|106079.1|106029.1|106082.4|106032.4|106082.5|106032.5|106079.1|106029.1|11
1728018500000|2024-10-04 05:08:20|106082.5|106032.5|106082.2|106032.2|106083.9|106033.9|106080.9|106030.9|9
1728018510000|2024-10-04 05:08:30|106081.1|106031.1|106083.5|106033.5|106083.5|106033.5|106081.1|106031.1|8
1728018520000|2024-10-04 05:08:40|106082|106032|106082.9|106032.9|106086|106036|106081.9|106031.9|20
1728018530000|2024-10-04 05:08:50|106082.8|106032.8|106082.5|106032.5|106082.9|106032.9|106082.5|106032.5|9
1728018540000|2024-10-04 05:09:00|106082.3|106032.3|106083.9|106033.9|106083.9|106033.9|106082.2|106032.2|5
1728018550000|2024-10-04 05:09:10|106083.8|106033.8|106083.9|106033.9|106085.2|106035.2|106082.8|106032.8|9
1728018560000|2024-10-04 05:09:20|106083.8|106033.8|106084.4|106034.4|106084.4|106034.4|106083.8|106033.8|5
1728018570000|2024-10-04 05:09:30|106084.6|106034.6|106085.3|106035.3|106085.3|106035.3|106084.5|106034.5|4
1728018580000|2024-10-04 05:09:40|106085.5|106035.5|106083.7|106033.7|106086.3|106036.3|106083.7|106033.7|12
1728018590000|2024-10-04 05:09:50|106083.2|106033.2|106085.1|106035.1|106085.5|106035.5|106083.2|106033.2|9
1728018600000|2024-10-04 05:10:00|106085.3|106035.3|106082.4|106032.4|106085.3|106035.3|106082.4|106032.4|9
1728018610000|2024-10-04 05:10:10|106083.3|106033.3|106082.6|106032.6|106083.3|106033.3|106081.8|106031.8|8
1728018620000|2024-10-04 05:10:20|106082.7|106032.7|106081.4|106031.4|106084.8|106034.8|106080.3|106030.3|15
1728018630000|2024-10-04 05:10:30|106080.9|106030.9|106080.9|106030.9|106082.5|106032.5|106080.9|106030.9|9
1728018640000|2024-10-04 05:10:40|106081.6|106031.6|106079.8|106029.8|106081.6|106031.6|106079.8|106029.8|7
1728018650000|2024-10-04 05:10:50|106079.1|106029.1|106062.7|106012.7|106079.1|106029.1|106053.9|106003.9|27
1728018660000|2024-10-04 05:11:00|106062.8|106012.8|106063.1|106013.1|106063.1|106013.1|106062.6|106012.6|5
1728018670000|2024-10-04 05:11:10|106063|106013|106059.9|106009.9|106063.2|106013.2|106059.9|106009.9|15
1728018680000|2024-10-04 05:11:20|106060.3|106010.3|106059.4|106009.4|106060.3|106010.3|106059.4|106009.4|5
1728018690000|2024-10-04 05:11:30|106059.2|106009.2|106059|106009|106059.5|106009.5|106058.5|106008.5|9
1728018700000|2024-10-04 05:11:40|106060.1|106010.1|106061.3|106011.3|106061.3|106011.3|106059.8|106009.8|10
1728018710000|2024-10-04 05:11:50|106060.9|106010.9|106060|106010|106061.1|106011.1|106059.5|106009.5|7
1728018720000|2024-10-04 05:12:00|106059.9|106009.9|106061.4|106011.4|106061.5|106011.5|106059.8|106009.8|16
1728018730000|2024-10-04 05:12:10|106061.7|106011.7|106070.1|106020.1|106072.4|106022.4|106061.7|106011.7|16
1728018740000|2024-10-04 05:12:20|106071.1|106021.1|106072.6|106022.6|106072.6|106022.6|106062.3|106012.3|37
1728018750000|2024-10-04 05:12:30|106072.8|106022.8|106076.9|106026.9|106080.1|106030.1|106072.8|106022.8|17
1728018760000|2024-10-04 05:12:40|106077.1|106027.1|106072.6|106022.6|106077.1|106027.1|106071.5|106021.5|16
1728018770000|2024-10-04 05:12:50|106072.9|106022.9|106073|106023|106073|106023|106072.6|106022.6|5
1728018780000|2024-10-04 05:13:00|106072.9|106022.9|106072.7|106022.7|106073|106023|106072.4|106022.4|15
1728018790000|2024-10-04 05:13:10|106073|106023|106079.9|106029.9|106080.9|106030.9|106072.4|106022.4|28
1728018800000|2024-10-04 05:13:20|106079.8|106029.8|106069.5|106019.5|106082.2|106032.2|106069.5|106019.5|34
1728018810000|2024-10-04 05:13:30|106069.8|106019.8|106065.3|106015.3|106071.8|106021.8|106063.6|106013.6|30
1728018820000|2024-10-04 05:13:40|106065.8|106015.8|106061.6|106011.6|106065.8|106015.8|106061.6|106011.6|17
1728018830000|2024-10-04 05:13:50|106061.7|106011.7|106061.7|106011.7|106061.7|106011.7|106061.4|106011.4|5
1728018840000|2024-10-04 05:14:00|106061.6|106011.6|106062.1|106012.1|106062.1|106012.1|106061.6|106011.6|4
1728018850000|2024-10-04 05:14:10|106062.2|106012.2|106063.5|106013.5|106064.4|106014.4|106062.2|106012.2|8
1728018860000|2024-10-04 05:14:20|106064.2|106014.2|106064.2|106014.2|106064.4|106014.4|106063.9|106013.9|10
1728018870000|2024-10-04 05:14:30|106064.1|106014.1|106064|106014|106064.4|106014.4|106064|106014|8
1728018880000|2024-10-04 05:14:40|106064.1|106014.1|106062.2|106012.2|106067.3|106017.3|106062.2|106012.2|14
1728018890000|2024-10-04 05:14:50|106062.4|106012.4|106062.7|106012.7|106062.7|106012.7|106062.3|106012.3|5
1728018900000|2024-10-04 05:15:00|106062.8|106012.8|106060.4|106010.4|106062.8|106012.8|106060.4|106010.4|9
1728018910000|2024-10-04 05:15:10|106060.3|106010.3|106064.8|106014.8|106064.8|106014.8|106060.3|106010.3|8
1728018920000|2024-10-04 05:15:20|106064.7|106014.7|106064.7|106014.7|106064.7|106014.7|106064.7|106014.7|1
1728018930000|2024-10-04 05:15:30|106064|106014|106063.5|106013.5|106064|106014|106063.5|106013.5|5
1728018940000|2024-10-04 05:15:40|106060.8|106010.8|106061|106011|106061|106011|106060.8|106010.8|4
1728018950000|2024-10-04 05:15:50|106061.1|106011.1|106063.5|106013.5|106063.5|106013.5|106061|106011|4
1728018960000|2024-10-04 05:16:00|106063.9|106013.9|106063.9|106013.9|106063.9|106013.9|106063.3|106013.3|9
1728018970000|2024-10-04 05:16:10|106064.1|106014.1|106062.4|106012.4|106064.1|106014.1|106062.4|106012.4|8
1728018980000|2024-10-04 05:16:20|106062.3|106012.3|106061.7|106011.7|106063.5|106013.5|106059.8|106009.8|7
1728018990000|2024-10-04 05:16:30|106061.4|106011.4|106062|106012|106063.4|106013.4|106061.4|106011.4|11
1728019000000|2024-10-04 05:16:40|106061.3|106011.3|106059.8|106009.8|106061.8|106011.8|106058.5|106008.5|12
1728019010000|2024-10-04 05:16:50|106060.1|106010.1|106058.6|106008.6|106060.1|106010.1|106054.7|106004.7|25
1728019020000|2024-10-04 05:17:00|106058.3|106008.3|106057.9|106007.9|106058.3|106008.3|106056.5|106006.5|19
1728019030000|2024-10-04 05:17:10|106057.8|106007.8|106058.8|106008.8|106059|106009|106057.8|106007.8|10
1728019040000|2024-10-04 05:17:20|106058.5|106008.5|106062.5|106012.5|106062.5|106012.5|106058.5|106008.5|12
1728019050000|2024-10-04 05:17:30|106062.7|106012.7|106060.4|106010.4|106062.7|106012.7|106059.5|106009.5|16
1728019060000|2024-10-04 05:17:40|106061.5|106011.5|106061|106011|106062.2|106012.2|106056.8|106006.8|28
1728019070000|2024-10-04 05:17:50|106060.9|106010.9|106055.3|106005.3|106061.8|106011.8|106055.2|106005.2|42
1728019080000|2024-10-04 05:18:00|106057.4|106007.4|106059.1|106009.1|106059.1|106009.1|106057.1|106007.1|8
1728019090000|2024-10-04 05:18:10|106059.2|106009.2|106059.6|106009.6|106059.7|106009.7|106058.9|106008.9|19
1728019100000|2024-10-04 05:18:20|106059.5|106009.5|106063.1|106013.1|106063.1|106013.1|106057.9|106007.9|17
1728019110000|2024-10-04 05:18:30|106060.7|106010.7|106062.6|106012.6|106063.1|106013.1|106058.5|106008.5|40
1728019120000|2024-10-04 05:18:40|106063.1|106013.1|106059|106009|106063.2|106013.2|106057.3|106007.3|12
1728019130000|2024-10-04 05:18:50|106058.4|106008.4|106058|106008|106058.4|106008.4|106058|106008|4
1728019140000|2024-10-04 05:19:00|106058.1|106008.1|106059.8|106009.8|106061.3|106011.3|106058.1|106008.1|12
1728019150000|2024-10-04 05:19:10|106059.9|106009.9|106062.1|106012.1|106062.1|106012.1|106058.9|106008.9|11
1728019160000|2024-10-04 05:19:20|106060.1|106010.1|106059.6|106009.6|106060.3|106010.3|106059.6|106009.6|7
1728019170000|2024-10-04 05:19:30|106059.4|106009.4|106059.6|106009.6|106062|106012|106059.2|106009.2|6
1728019180000|2024-10-04 05:19:40|106061.8|106011.8|106059.6|106009.6|106061.8|106011.8|106059.4|106009.4|5
1728019190000|2024-10-04 05:19:50|106059.4|106009.4|106061.8|106011.8|106062.1|106012.1|106059.4|106009.4|14
1728019200000|2024-10-04 05:20:00|106061.5|106011.5|106058.3|106008.3|106061.5|106011.5|106058.3|106008.3|9
1728019210000|2024-10-04 05:20:10|106058.2|106008.2|106056.1|106006.1|106061.6|106011.6|106056|106006|18
1728019220000|2024-10-04 05:20:20|106057.2|106007.2|106060.2|106010.2|106060.2|106010.2|106054.6|106004.6|13
1728019230000|2024-10-04 05:20:30|106060.4|106010.4|106056.9|106006.9|106060.4|106010.4|106056.9|106006.9|28
1728019240000|2024-10-04 05:20:40|106057.2|106007.2|106060.5|106010.5|106060.5|106010.5|106056.8|106006.8|20
1728019250000|2024-10-04 05:20:50|106060.4|106010.4|106058.7|106008.7|106060.4|106010.4|106058.7|106008.7|8
1728019260000|2024-10-04 05:21:00|106058.8|106008.8|106060.1|106010.1|106060.4|106010.4|106055.9|106005.9|14
1728019270000|2024-10-04 05:21:10|106059|106009|106058.4|106008.4|106059.2|106009.2|106058.4|106008.4|4
1728019280000|2024-10-04 05:21:20|106056.4|106006.4|106058.3|106008.3|106058.5|106008.5|106056.2|106006.2|7
1728019290000|2024-10-04 05:21:30|106058.2|106008.2|106059|106009|106061|106011|106058.2|106008.2|10
1728019300000|2024-10-04 05:21:40|106059.1|106009.1|106059.7|106009.7|106060.8|106010.8|106057.4|106007.4|10
1728019310000|2024-10-04 05:21:50|106059.8|106009.8|106060.6|106010.6|106060.6|106010.6|106058.9|106008.9|6
1728019320000|2024-10-04 05:22:00|106061.1|106011.1|106060.6|106010.6|106062.5|106012.5|106059.8|106009.8|14
1728019330000|2024-10-04 05:22:10|106062.3|106012.3|106063.1|106013.1|106064|106014|106060.7|106010.7|27
1728019340000|2024-10-04 05:22:20|106063.2|106013.2|106060.6|106010.6|106064.6|106014.6|106059.9|106009.9|21
1728019350000|2024-10-04 05:22:30|106061|106011|106064.5|106014.5|106066.1|106016.1|106061|106011|12
1728019360000|2024-10-04 05:22:40|106066.5|106016.5|106064.7|106014.7|106068.4|106018.4|106064.7|106014.7|36
1728019370000|2024-10-04 05:22:50|106062.9|106012.9|106058.4|106008.4|106065|106015|106057|106007|31
1728019380000|2024-10-04 05:23:00|106058.9|106008.9|106060.7|106010.7|106062.2|106012.2|106057.4|106007.4|9
1728019390000|2024-10-04 05:23:10|106061.4|106011.4|106063.5|106013.5|106063.5|106013.5|106061.4|106011.4|5
1728019400000|2024-10-04 05:23:20|106061.6|106011.6|106060.4|106010.4|106061.6|106011.6|106060.4|106010.4|7
1728019410000|2024-10-04 05:23:30|106062.6|106012.6|106063.1|106013.1|106063.1|106013.1|106062.6|106012.6|7
1728019420000|2024-10-04 05:23:40|106062.8|106012.8|106063.1|106013.1|106063.1|106013.1|106062.8|106012.8|4
1728019430000|2024-10-04 05:23:50|106062.7|106012.7|106055.5|106005.5|106062.7|106012.7|106055.4|106005.4|13
1728019440000|2024-10-04 05:24:00|106055.8|106005.8|106054.8|106004.8|106057.8|106007.8|106054.8|106004.8|15
1728019450000|2024-10-04 05:24:10|106054.6|106004.6|106053.6|106003.6|106054.6|106004.6|106052.4|106002.4|14
1728019460000|2024-10-04 05:24:20|106053.4|106003.4|106059.6|106009.6|106059.6|106009.6|106053.4|106003.4|13
1728019470000|2024-10-04 05:24:30|106059.4|106009.4|106061.7|106011.7|106067.2|106017.2|106057.8|106007.8|49
1728019480000|2024-10-04 05:24:40|106063|106013|106057.1|106007.1|106063|106013|106055.6|106005.6|40
1728019490000|2024-10-04 05:24:50|106058.3|106008.3|106058|106008|106059.6|106009.6|106054.5|106004.5|26
1728019500000|2024-10-04 05:25:00|106058.4|106008.4|106064.4|106014.4|106064.4|106014.4|106057.8|106007.8|22
1728019510000|2024-10-04 05:25:10|106063.2|106013.2|106063.1|106013.1|106065|106015|106058.6|106008.6|37
1728019520000|2024-10-04 05:25:20|106062.2|106012.2|106056.3|106006.3|106062.7|106012.7|106056.3|106006.3|19
1728019530000|2024-10-04 05:25:30|106056.1|106006.1|106056.2|106006.2|106057.8|106007.8|106055.3|106005.3|15
1728019540000|2024-10-04 05:25:40|106056.3|106006.3|106056.6|106006.6|106057.5|106007.5|106055.4|106005.4|18
1728019550000|2024-10-04 05:25:50|106055.4|106005.4|106054.9|106004.9|106055.6|106005.6|106054.9|106004.9|4
1728019560000|2024-10-04 05:26:00|106055|106005|106055|106005|106055|106005|106054.4|106004.4|10
1728019570000|2024-10-04 05:26:10|106056.3|106006.3|106059.9|106009.9|106063.8|106013.8|106054.8|106004.8|33
1728019580000|2024-10-04 05:26:20|106061|106011|106061.3|106011.3|106062.8|106012.8|106059.9|106009.9|25
1728019590000|2024-10-04 05:26:30|106061.2|106011.2|106064.4|106014.4|106065.9|106015.9|106061|106011|18
1728019600000|2024-10-04 05:26:40|106063.5|106013.5|106064.9|106014.9|106065.2|106015.2|106063.3|106013.3|27
1728019610000|2024-10-04 05:26:50|106063.9|106013.9|106063.5|106013.5|106065.9|106015.9|106063.3|106013.3|26
1728019620000|2024-10-04 05:27:00|106063.6|106013.6|106064|106014|106066.3|106016.3|106063.5|106013.5|24
1728019630000|2024-10-04 05:27:10|106063.9|106013.9|106066.6|106016.6|106066.9|106016.9|106063.7|106013.7|21
1728019640000|2024-10-04 05:27:20|106066.9|106016.9|106066|106016|106068.3|106018.3|106065|106015|41
1728019650000|2024-10-04 05:27:30|106066.2|106016.2|106062.7|106012.7|106066.3|106016.3|106059.6|106009.6|31
1728019660000|2024-10-04 05:27:40|106063.4|106013.4|106060.4|106010.4|106066|106016|106060.1|106010.1|22
1728019670000|2024-10-04 05:27:50|106060.5|106010.5|106062.2|106012.2|106062.9|106012.9|106060.4|106010.4|34
1728019680000|2024-10-04 05:28:00|106065.1|106015.1|106064.8|106014.8|106067|106017|106061.2|106011.2|25
1728019690000|2024-10-04 05:28:10|106064.9|106014.9|106064.8|106014.8|106065|106015|106064.8|106014.8|6
1728019700000|2024-10-04 05:28:20|106065|106015|106064.6|106014.6|106065.2|106015.2|106058.8|106008.8|18
1728019710000|2024-10-04 05:28:30|106064.5|106014.5|106064.3|106014.3|106064.5|106014.5|106064.1|106014.1|4
1728019720000|2024-10-04 05:28:40|106064.4|106014.4|106062.1|106012.1|106064.4|106014.4|106062.1|106012.1|4
1728019730000|2024-10-04 05:28:50|106061.4|106011.4|106060.9|106010.9|106061.4|106011.4|106060.5|106010.5|9
1728019740000|2024-10-04 05:29:00|106063.1|106013.1|106055.6|106005.6|106063.1|106013.1|106055.6|106005.6|13
1728019750000|2024-10-04 05:29:10|106056.8|106006.8|106062.9|106012.9|106062.9|106012.9|106056.8|106006.8|14
1728019760000|2024-10-04 05:29:20|106063|106013|106062.9|106012.9|106063.6|106013.6|106060|106010|8
1728019770000|2024-10-04 05:29:30|106061.2|106011.2|106060.7|106010.7|106063.2|106013.2|106060.7|106010.7|28
1728019780000|2024-10-04 05:29:40|106060.8|106010.8|106061.4|106011.4|106063.1|106013.1|106060.8|106010.8|17
1728019790000|2024-10-04 05:29:50|106061|106011|106059|106009|106061|106011|106058|106008|8
1728019800000|2024-10-04 05:30:00|106059.3|106009.3|106059.4|106009.4|106059.7|106009.7|106056.8|106006.8|34
1728019810000|2024-10-04 05:30:10|106059.2|106009.2|106059.7|106009.7|106059.7|106009.7|106057.1|106007.1|10
1728019820000|2024-10-04 05:30:20|106060.3|106010.3|106060.1|106010.1|106061.3|106011.3|106058.2|106008.2|15
1728019830000|2024-10-04 05:30:30|106060.2|106010.2|106060.5|106010.5|106060.6|106010.6|106058|106008|13
1728019840000|2024-10-04 05:30:40|106061|106011|106061.1|106011.1|106061.1|106011.1|106060.2|106010.2|7
1728019850000|2024-10-04 05:30:50|106059.2|106009.2|106058.8|106008.8|106062.1|106012.1|106056.1|106006.1|29
1728019860000|2024-10-04 05:31:00|106058.6|106008.6|106059.8|106009.8|106061|106011|106058.5|106008.5|7
1728019870000|2024-10-04 05:31:10|106059.7|106009.7|106062.3|106012.3|106062.7|106012.7|106059.7|106009.7|12
1728019880000|2024-10-04 05:31:20|106062.5|106012.5|106063.3|106013.3|106063.9|106013.9|106062.2|106012.2|14
1728019890000|2024-10-04 05:31:30|106063.1|106013.1|106063|106013|106063.6|106013.6|106061.4|106011.4|19
1728019900000|2024-10-04 05:31:40|106064.2|106014.2|106064.5|106014.5|106065.4|106015.4|106064.2|106014.2|13
1728019910000|2024-10-04 05:31:50|106065.5|106015.5|106067.3|106017.3|106067.6|106017.6|106063.9|106013.9|43
1728019920000|2024-10-04 05:32:00|106066.2|106016.2|106065.2|106015.2|106067.6|106017.6|106065|106015|24
1728019930000|2024-10-04 05:32:10|106065.4|106015.4|106066.2|106016.2|106067.2|106017.2|106065.4|106015.4|22
1728019940000|2024-10-04 05:32:20|106066.8|106016.8|106064.9|106014.9|106066.8|106016.8|106063.2|106013.2|25
1728019950000|2024-10-04 05:32:30|106065.4|106015.4|106063.9|106013.9|106065.4|106015.4|106062.4|106012.4|24
1728019960000|2024-10-04 05:32:40|106063.6|106013.6|106063.6|106013.6|106064.2|106014.2|106062.9|106012.9|14
1728019970000|2024-10-04 05:32:50|106063.5|106013.5|106063.4|106013.4|106064.1|106014.1|106062.5|106012.5|21
1728019980000|2024-10-04 05:33:00|106062.5|106012.5|106062.3|106012.3|106063.6|106013.6|106062|106012|9
1728019990000|2024-10-04 05:33:10|106062.2|106012.2|106062.1|106012.1|106063.2|106013.2|106062.1|106012.1|10
1728020000000|2024-10-04 05:33:20|106062.4|106012.4|106062.5|106012.5|106067.3|106017.3|106058.3|106008.3|29
1728020010000|2024-10-04 05:33:30|106062.8|106012.8|106058.8|106008.8|106063.4|106013.4|106057|106007|39
1728020020000|2024-10-04 05:33:40|106059.1|106009.1|106059.9|106009.9|106060.8|106010.8|106057.7|106007.7|18
1728020030000|2024-10-04 05:33:50|106059.8|106009.8|106056|106006|106062.1|106012.1|106054.7|106004.7|46
1728020040000|2024-10-04 05:34:00|106054.5|106004.5|106057.5|106007.5|106059|106009|106053.9|106003.9|37
1728020050000|2024-10-04 05:34:10|106057.6|106007.6|106058|106008|106058|106008|106057.4|106007.4|9
1728020060000|2024-10-04 05:34:20|106057.8|106007.8|106060.4|106010.4|106061.1|106011.1|106057.3|106007.3|17
1728020070000|2024-10-04 05:34:30|106060|106010|106065.5|106015.5|106068.2|106018.2|106060|106010|28
1728020080000|2024-10-04 05:34:40|106065.7|106015.7|106069.7|106019.7|106069.9|106019.9|106064.8|106014.8|33
1728020090000|2024-10-04 05:34:50|106070|106020|106061.2|106011.2|106070|106020|106061.2|106011.2|30
1728020100000|2024-10-04 05:35:00|106063.7|106013.7|106059.9|106009.9|106064.1|106014.1|106059.9|106009.9|20
1728020110000|2024-10-04 05:35:10|106060.1|106010.1|106061.2|106011.2|106062.9|106012.9|106059.1|106009.1|43
1728020120000|2024-10-04 05:35:20|106061.6|106011.6|106062.5|106012.5|106062.9|106012.9|106058.5|106008.5|16
1728020130000|2024-10-04 05:35:30|106061.9|106011.9|106060.9|106010.9|106061.9|106011.9|106058.9|106008.9|14
1728020140000|2024-10-04 05:35:40|106061.4|106011.4|106059.1|106009.1|106062.6|106012.6|106057.6|106007.6|45
1728020150000|2024-10-04 05:35:50|106058.9|106008.9|106130.8|106080.8|106130.8|106080.8|106058.4|106008.4|46
1728020160000|2024-10-04 05:36:00|106132.6|106082.6|106143.7|106093.7|106150|106100|106132.6|106082.6|31
1728020170000|2024-10-04 05:36:10|106143.5|106093.5|106139.3|106089.3|106144.8|106094.8|106139.3|106089.3|23
1728020180000|2024-10-04 05:36:20|106140.7|106090.7|106115.6|106065.6|106145.5|106095.5|106115.1|106065.1|33
1728020190000|2024-10-04 05:36:30|106114.7|106064.7|106113.7|106063.7|106115.7|106065.7|106113.7|106063.7|14
1728020200000|2024-10-04 05:36:40|106113.2|106063.2|106113.8|106063.8|106114.3|106064.3|106112.5|106062.5|9
1728020210000|2024-10-04 05:36:50|106114.4|106064.4|106113.5|106063.5|106115|106065|106113.4|106063.4|17
1728020220000|2024-10-04 05:37:00|106113.6|106063.6|106114.4|106064.4|106114.4|106064.4|106110.4|106060.4|25
1728020230000|2024-10-04 05:37:10|106115.2|106065.2|106114.2|106064.2|106115.2|106065.2|106113.6|106063.6|10
1728020240000|2024-10-04 05:37:20|106113.6|106063.6|106114|106064|106114.2|106064.2|106113.4|106063.4|11
1728020250000|2024-10-04 05:37:30|106113.9|106063.9|106112.6|106062.6|106114.6|106064.6|106112.6|106062.6|6
1728020260000|2024-10-04 05:37:40|106112.3|106062.3|106112.8|106062.8|106113.5|106063.5|106111.2|106061.2|11
1728020270000|2024-10-04 05:37:50|106112.7|106062.7|106114.1|106064.1|106114.1|106064.1|106112.3|106062.3|5
1728020280000|2024-10-04 05:38:00|106114.6|106064.6|106109.6|106059.6|106115.4|106065.4|106105.2|106055.2|19
1728020290000|2024-10-04 05:38:10|106110|106060|106104.1|106054.1|106110.6|106060.6|106104.1|106054.1|9
1728020300000|2024-10-04 05:38:20|106103.9|106053.9|106103.7|106053.7|106103.9|106053.9|106103.7|106053.7|2
1728020310000|2024-10-04 05:38:30|106103.5|106053.5|106104.5|106054.5|106106.2|106056.2|106103.5|106053.5|13
1728020320000|2024-10-04 05:38:40|106106.1|106056.1|106109.1|106059.1|106109.1|106059.1|106105.8|106055.8|18
1728020330000|2024-10-04 05:38:50|106109.4|106059.4|106108.4|106058.4|106109.4|106059.4|106107.9|106057.9|9
1728020340000|2024-10-04 05:39:00|106108.9|106058.9|106110.4|106060.4|106111.4|106061.4|106108.9|106058.9|8
1728020350000|2024-10-04 05:39:10|106110.3|106060.3|106110.5|106060.5|106110.5|106060.5|106109.8|106059.8|8
1728020360000|2024-10-04 05:39:20|106111.8|106061.8|106112.5|106062.5|106113.2|106063.2|106110.5|106060.5|15
1728020370000|2024-10-04 05:39:30|106113.7|106063.7|106112.4|106062.4|106113.7|106063.7|106111.2|106061.2|5
1728020380000|2024-10-04 05:39:40|106112.6|106062.6|106112.3|106062.3|106112.6|106062.6|106112.3|106062.3|2
1728020390000|2024-10-04 05:39:50|106112.2|106062.2|106113.2|106063.2|106114.7|106064.7|106110.9|106060.9|25
1728020400000|2024-10-04 05:40:00|106113.4|106063.4|106111.8|106061.8|106113.8|106063.8|106110.2|106060.2|19
1728020410000|2024-10-04 05:40:10|106111.7|106061.7|106108.6|106058.6|106112.8|106062.8|106108.6|106058.6|29
1728020420000|2024-10-04 05:40:20|106107.3|106057.3|106101.9|106051.9|106107.3|106057.3|106101.6|106051.6|19
1728020430000|2024-10-04 05:40:30|106101.6|106051.6|106097.8|106047.8|106101.9|106051.9|106097.8|106047.8|15
1728020440000|2024-10-04 05:40:40|106099.1|106049.1|106100.2|106050.2|106100.4|106050.4|106097.6|106047.6|11
1728020450000|2024-10-04 05:40:50|106101.9|106051.9|106090.7|106040.7|106104.1|106054.1|106087.7|106037.7|31
1728020460000|2024-10-04 05:41:00|106086.4|106036.4|106086.1|106036.1|106090.3|106040.3|106085.1|106035.1|70
1728020470000|2024-10-04 05:41:10|106086.2|106036.2|106085.2|106035.2|106087.3|106037.3|106083|106033|50
1728020480000|2024-10-04 05:41:20|106085.5|106035.5|106087.7|106037.7|106090.9|106040.9|106080.8|106030.8|51
1728020490000|2024-10-04 05:41:30|106088.2|106038.2|106085.5|106035.5|106088.2|106038.2|106083.3|106033.3|33
1728020500000|2024-10-04 05:41:40|106085.2|106035.2|106073.3|106023.3|106086|106036|106073.3|106023.3|30
1728020510000|2024-10-04 05:41:50|106072.9|106022.9|106069.5|106019.5|106072.9|106022.9|106067.5|106017.5|26
1728020520000|2024-10-04 05:42:00|106070.8|106020.8|106067.2|106017.2|106070.8|106020.8|106061.6|106011.6|46
1728020530000|2024-10-04 05:42:10|106068.3|106018.3|106064.4|106014.4|106069.3|106019.3|106063.9|106013.9|55
1728020540000|2024-10-04 05:42:20|106066.4|106016.4|106067.6|106017.6|106067.6|106017.6|106062.9|106012.9|40
1728020550000|2024-10-04 05:42:30|106065.3|106015.3|106064.8|106014.8|106067.7|106017.7|106063.7|106013.7|21
1728020560000|2024-10-04 05:42:40|106064.9|106014.9|106064.5|106014.5|106064.9|106014.9|106064.5|106014.5|4
1728020570000|2024-10-04 05:42:50|106064.6|106014.6|106065.7|106015.7|106065.9|106015.9|106061.3|106011.3|22
1728020580000|2024-10-04 05:43:00|106065.3|106015.3|106059.1|106009.1|106066.8|106016.8|106057|106007|58
1728020590000|2024-10-04 05:43:10|106059.2|106009.2|106054.3|106004.3|106059.4|106009.4|106053.7|106003.7|23
1728020600000|2024-10-04 05:43:20|106055.6|106005.6|106056|106006|106060.5|106010.5|106054.1|106004.1|36
1728020610000|2024-10-04 05:43:30|106054.9|106004.9|106055.4|106005.4|106057.4|106007.4|106053.8|106003.8|35
1728020620000|2024-10-04 05:43:40|106056.4|106006.4|106061.6|106011.6|106063|106013|106055.3|106005.3|37
1728020630000|2024-10-04 05:43:50|106061.8|106011.8|106061.6|106011.6|106064.1|106014.1|106055.4|106005.4|38
1728020640000|2024-10-04 05:44:00|106063.5|106013.5|106064.9|106014.9|106070|106020|106061.2|106011.2|54
1728020650000|2024-10-04 05:44:10|106065.1|106015.1|106060|106010|106065.5|106015.5|106059|106009|23
1728020660000|2024-10-04 05:44:20|106060.6|106010.6|106061.3|106011.3|106064.1|106014.1|106058.6|106008.6|40
1728020670000|2024-10-04 05:44:30|106063|106013|106060.2|106010.2|106063.4|106013.4|106059.8|106009.8|30
1728020680000|2024-10-04 05:44:40|106060.4|106010.4|106061.1|106011.1|106061.4|106011.4|106059|106009|15
1728020690000|2024-10-04 05:44:50|106059.4|106009.4|106054.9|106004.9|106063.1|106013.1|106053.7|106003.7|72
1728020700000|2024-10-04 05:45:00|106054.6|106004.6|106057.5|106007.5|106061.1|106011.1|106050.4|106000.4|71
1728020710000|2024-10-04 05:45:10|106057.2|106007.2|106056.9|106006.9|106062.3|106012.3|106053.7|106003.7|74
1728020720000|2024-10-04 05:45:20|106056.6|106006.6|106059.7|106009.7|106066.3|106016.3|106053.8|106003.8|78
1728020730000|2024-10-04 05:45:30|106061.5|106011.5|106056|106006|106063.7|106013.7|106055.2|106005.2|74
1728020740000|2024-10-04 05:45:40|106057.5|106007.5|106058.9|106008.9|106067.4|106017.4|106053.8|106003.8|76
1728020750000|2024-10-04 05:45:50|106059.1|106009.1|106055.8|106005.8|106060.1|106010.1|106053.5|106003.5|72
1728020760000|2024-10-04 05:46:00|106055.2|106005.2|106055.5|106005.5|106058.1|106008.1|106050.6|106000.6|76
1728020770000|2024-10-04 05:46:10|106055.7|106005.7|106058.3|106008.3|106060.5|106010.5|106053.7|106003.7|65
1728020780000|2024-10-04 05:46:20|106059|106009|106057.8|106007.8|106060.2|106010.2|106051.9|106001.9|77
1728020790000|2024-10-04 05:46:30|106057.4|106007.4|106054.8|106004.8|106061.3|106011.3|106050.8|106000.8|76
1728020800000|2024-10-04 05:46:40|106056.6|106006.6|106058.5|106008.5|106062.8|106012.8|106052|106002|58
1728020810000|2024-10-04 05:46:50|106057.1|106007.1|106057.4|106007.4|106060|106010|106053.5|106003.5|57
1728020820000|2024-10-04 05:47:00|106057.6|106007.6|106056|106006|106061.7|106011.7|106046.1|105996.1|74
1728020830000|2024-10-04 05:47:10|106055.2|106005.2|106057.6|106007.6|106057.6|106007.6|106049.8|105999.8|74
1728020840000|2024-10-04 05:47:20|106057|106007|106056.6|106006.6|106059.1|106009.1|106052.9|106002.9|72
1728020850000|2024-10-04 05:47:30|106056.4|106006.4|106053.9|106003.9|106057.9|106007.9|106053.9|106003.9|32
1728020860000|2024-10-04 05:47:40|106053.8|106003.8|106053.4|106003.4|106061.7|106011.7|106052.7|106002.7|70
1728020870000|2024-10-04 05:47:50|106053.1|106003.1|106054.2|106004.2|106059.2|106009.2|106051.5|106001.5|65
1728020880000|2024-10-04 05:48:00|106053.8|106003.8|106063.7|106013.7|106066.4|106016.4|106053.6|106003.6|72
1728020890000|2024-10-04 05:48:10|106064.1|106014.1|106072.3|106022.3|106072.3|106022.3|106058.8|106008.8|65
1728020900000|2024-10-04 05:48:20|106072.4|106022.4|106064.5|106014.5|106074.2|106024.2|106057.4|106007.4|67
1728020910000|2024-10-04 05:48:30|106064.6|106014.6|106064.4|106014.4|106067.3|106017.3|106061.5|106011.5|47
1728020920000|2024-10-04 05:48:40|106065.5|106015.5|106066.7|106016.7|106067.8|106017.8|106064.3|106014.3|39
1728020930000|2024-10-04 05:48:50|106066.3|106016.3|106062.4|106012.4|106069.7|106019.7|106062.4|106012.4|44
1728020940000|2024-10-04 05:49:00|106063|106013|106062.2|106012.2|106065.3|106015.3|106062|106012|36
1728020950000|2024-10-04 05:49:10|106062.1|106012.1|106065.7|106015.7|106067.9|106017.9|106059.4|106009.4|39
1728020960000|2024-10-04 05:49:20|106065.8|106015.8|106064.1|106014.1|106065.8|106015.8|106062|106012|23
1728020970000|2024-10-04 05:49:30|106063.8|106013.8|106064.8|106014.8|106065.1|106015.1|106063.8|106013.8|8
1728020980000|2024-10-04 05:49:40|106065.4|106015.4|106058.8|106008.8|106065.4|106015.4|106058.6|106008.6|27
1728020990000|2024-10-04 05:49:50|106058.9|106008.9|106054.6|106004.6|106059.1|106009.1|106052.8|106002.8|22
1728021000000|2024-10-04 05:50:00|106054.9|106004.9|106065.2|106015.2|106068.1|106018.1|106054.4|106004.4|64
1728021010000|2024-10-04 05:50:10|106065.1|106015.1|106064.2|106014.2|106065.2|106015.2|106062.1|106012.1|29
1728021020000|2024-10-04 05:50:20|106063|106013|106061.7|106011.7|106064.5|106014.5|106059.8|106009.8|29
1728021030000|2024-10-04 05:50:30|106062.1|106012.1|106063|106013|106066.3|106016.3|106060.1|106010.1|26
1728021040000|2024-10-04 05:50:40|106063.3|106013.3|106056.9|106006.9|106066.5|106016.5|106050.5|106000.5|58
1728021050000|2024-10-04 05:50:50|106056.4|106006.4|106057.3|106007.3|106057.3|106007.3|106056|106006|7
1728021060000|2024-10-04 05:51:00|106056.3|106006.3|106060.5|106010.5|106067.2|106017.2|106056.3|106006.3|40
1728021070000|2024-10-04 05:51:10|106060.4|106010.4|106059.3|106009.3|106062.3|106012.3|106057.3|106007.3|40
1728021080000|2024-10-04 05:51:20|106058.7|106008.7|106059.6|106009.6|106060.2|106010.2|106057.7|106007.7|12
1728021090000|2024-10-04 05:51:30|106060|106010|106059.5|106009.5|106063.2|106013.2|106050.4|106000.4|47
1728021100000|2024-10-04 05:51:40|106060|106010|106054.5|106004.5|106066.5|106016.5|106054.2|106004.2|52
1728021110000|2024-10-04 05:51:50|106055.5|106005.5|106059.6|106009.6|106059.6|106009.6|106055.5|106005.5|34
1728021120000|2024-10-04 05:52:00|106060.1|106010.1|106056.8|106006.8|106061.3|106011.3|106050.4|106000.4|67
1728021130000|2024-10-04 05:52:10|106057.2|106007.2|106057.3|106007.3|106060.4|106010.4|106056.5|106006.5|20
1728021140000|2024-10-04 05:52:20|106056.9|106006.9|106038.6|105988.6|106057.5|106007.5|106037.7|105987.7|57
1728021150000|2024-10-04 05:52:30|106038.4|105988.4|106044.7|105994.7|106044.8|105994.8|106038.1|105988.1|52
1728021160000|2024-10-04 05:52:40|106045.1|105995.1|106043.6|105993.6|106046.2|105996.2|106040.6|105990.6|48
1728021170000|2024-10-04 05:52:50|106041.3|105991.3|106037|105987|106041.3|105991.3|106034|105984|63
1728021180000|2024-10-04 05:53:00|106037.5|105987.5|106034.8|105984.8|106037.7|105987.7|106034.7|105984.7|14
1728021190000|2024-10-04 05:53:10|106034.9|105984.9|106037.5|105987.5|106038.8|105988.8|106034.1|105984.1|10
1728021200000|2024-10-04 05:53:20|106037.2|105987.2|106034|105984|106039|105989|106033.9|105983.9|46
1728021210000|2024-10-04 05:53:30|106033.5|105983.5|106031.9|105981.9|106036.7|105986.7|106031.9|105981.9|16
1728021220000|2024-10-04 05:53:40|106031.8|105981.8|106031.2|105981.2|106031.9|105981.9|106031.2|105981.2|4
1728021230000|2024-10-04 05:53:50|106031.1|105981.1|106033.8|105983.8|106034.1|105984.1|106030.1|105980.1|10
1728021240000|2024-10-04 05:54:00|106033.4|105983.4|106041.7|105991.7|106043.5|105993.5|106033.1|105983.1|34
1728021250000|2024-10-04 05:54:10|106040.7|105990.7|106036.9|105986.9|106043.5|105993.5|106036.7|105986.7|44
1728021260000|2024-10-04 05:54:20|106037|105987|106035.4|105985.4|106038|105988|106032.8|105982.8|18
1728021270000|2024-10-04 05:54:30|106035.5|105985.5|106031.4|105981.4|106035.6|105985.6|106031.2|105981.2|21
1728021280000|2024-10-04 05:54:40|106032.6|105982.6|106033.9|105983.9|106035.1|105985.1|106032.6|105982.6|9
1728021290000|2024-10-04 05:54:50|106034.1|105984.1|106033.6|105983.6|106035.1|105985.1|106033.5|105983.5|9
1728021300000|2024-10-04 05:55:00|106033.3|105983.3|106036.5|105986.5|106037.7|105987.7|106018.3|105968.3|70
1728021310000|2024-10-04 05:55:10|106036.8|105986.8|106034.6|105984.6|106039.2|105989.2|106030.4|105980.4|74
1728021320000|2024-10-04 05:55:20|106036|105986|106034.6|105984.6|106037.9|105987.9|106025.7|105975.7|70
1728021330000|2024-10-04 05:55:30|106035.6|105985.6|106031.5|105981.5|106042.7|105992.7|106029.9|105979.9|66
1728021340000|2024-10-04 05:55:40|106033.9|105983.9|106026.1|105976.1|106037.6|105987.6|106025.7|105975.7|71
1728021350000|2024-10-04 05:55:50|106026.4|105976.4|106012.3|105962.3|106036.3|105986.3|106008.4|105958.4|72
1728021360000|2024-10-04 05:56:00|106011.7|105961.7|106010.9|105960.9|106014|105964|106008.8|105958.8|68
1728021370000|2024-10-04 05:56:10|106010.8|105960.8|106010.2|105960.2|106011|105961|106002.7|105952.7|70
1728021380000|2024-10-04 05:56:20|106008.3|105958.3|106010|105960|106011.8|105961.8|106007|105957|39
1728021390000|2024-10-04 05:56:30|106014.2|105964.2|106012.6|105962.6|106014.2|105964.2|106008.2|105958.2|30
1728021400000|2024-10-04 05:56:40|106014.3|105964.3|106008.3|105958.3|106014.3|105964.3|106007.3|105957.3|41
1728021410000|2024-10-04 05:56:50|106010.4|105960.4|106016.8|105966.8|106016.8|105966.8|106002.5|105952.5|72
1728021420000|2024-10-04 05:57:00|106014.9|105964.9|106033.8|105983.8|106035.7|105985.7|106008|105958|70
1728021430000|2024-10-04 05:57:10|106034.6|105984.6|106033.5|105983.5|106036|105986|106026|105976|79
1728021440000|2024-10-04 05:57:20|106032.3|105982.3|106033.3|105983.3|106038.1|105988.1|106029.4|105979.4|76
1728021450000|2024-10-04 05:57:30|106033.8|105983.8|106040.3|105990.3|106041.5|105991.5|106030.2|105980.2|67
1728021460000|2024-10-04 05:57:40|106040.1|105990.1|106033.5|105983.5|106042|105992|106029.2|105979.2|51
1728021470000|2024-10-04 05:57:50|106034.4|105984.4|106036.7|105986.7|106036.7|105986.7|106034.4|105984.4|3
1728021480000|2024-10-04 05:58:00|106036.5|105986.5|106036.1|105986.1|106040.8|105990.8|106030.2|105980.2|64
1728021490000|2024-10-04 05:58:10|106036.2|105986.2|106037.7|105987.7|106040.9|105990.9|106034.7|105984.7|16
1728021500000|2024-10-04 05:58:20|106037.6|105987.6|106037.7|105987.7|106037.7|105987.7|106037.5|105987.5|4
1728021510000|2024-10-04 05:58:30|106037.8|105987.8|106038.6|105988.6|106041.9|105991.9|106037.7|105987.7|23
1728021520000|2024-10-04 05:58:40|106039.4|105989.4|106042.7|105992.7|106043.7|105993.7|106035.6|105985.6|43
1728021530000|2024-10-04 05:58:50|106042.6|105992.6|106039.3|105989.3|106042.6|105992.6|106039.1|105989.1|8
1728021540000|2024-10-04 05:59:00|106039.4|105989.4|106039.3|105989.3|106043.6|105993.6|106039.3|105989.3|30
1728021550000|2024-10-04 05:59:10|106039.7|105989.7|106042.7|105992.7|106042.7|105992.7|106039.4|105989.4|23
1728021560000|2024-10-04 05:59:20|106043.7|105993.7|106037.7|105987.7|106043.7|105993.7|106036.5|105986.5|19
1728021570000|2024-10-04 05:59:30|106037.9|105987.9|106036.7|105986.7|106039.2|105989.2|106035.8|105985.8|28
1728021580000|2024-10-04 05:59:40|106036.5|105986.5|106036.9|105986.9|106037.8|105987.8|106031.1|105981.1|38
1728021590000|2024-10-04 05:59:50|106037.1|105987.1|106037.7|105987.7|106038.2|105988.2|106035.3|105985.3|28
1728021600000|2024-10-04 06:00:00|106037.9|105987.9|106047.3|105997.3|106047.3|105997.3|106037.3|105987.3|47
1728021610000|2024-10-04 06:00:10|106046.8|105996.8|106051.9|106001.9|106053.7|106003.7|106046.1|105996.1|44
1728021620000|2024-10-04 06:00:20|106048.1|105998.1|106047.9|105997.9|106049.7|105999.7|106044.9|105994.9|32
1728021630000|2024-10-04 06:00:30|106048.1|105998.1|106046.7|105996.7|106048.5|105998.5|106046.3|105996.3|30
1728021640000|2024-10-04 06:00:40|106046.8|105996.8|106057.5|106007.5|106059.5|106009.5|106045.6|105995.6|44
1728021650000|2024-10-04 06:00:50|106057.3|106007.3|106058.6|106008.6|106060.4|106010.4|106055|106005|36
1728021660000|2024-10-04 06:01:00|106057.9|106007.9|106077.7|106027.7|106079.9|106029.9|106057.9|106007.9|47
1728021670000|2024-10-04 06:01:10|106077.3|106027.3|106064.7|106014.7|106077.4|106027.4|106064.7|106014.7|29
1728021680000|2024-10-04 06:01:20|106065.1|106015.1|106062.5|106012.5|106065.5|106015.5|106060|106010|31
1728021690000|2024-10-04 06:01:30|106068.3|106018.3|106069|106019|106070.3|106020.3|106063.2|106013.2|39
1728021700000|2024-10-04 06:01:40|106069.2|106019.2|106069.2|106019.2|106070.5|106020.5|106066.6|106016.6|33
1728021710000|2024-10-04 06:01:50|106068.6|106018.6|106081.7|106031.7|106090|106040|106068.6|106018.6|47
1728021720000|2024-10-04 06:02:00|106081.3|106031.3|106086.9|106036.9|106088.3|106038.3|106073.7|106023.7|38
1728021730000|2024-10-04 06:02:10|106088.1|106038.1|106086.1|106036.1|106091.6|106041.6|106085.9|106035.9|39
1728021740000|2024-10-04 06:02:20|106086.9|106036.9|106088.9|106038.9|106089.8|106039.8|106085.1|106035.1|42
1728021750000|2024-10-04 06:02:30|106088.6|106038.6|106095.4|106045.4|106095.4|106045.4|106088.6|106038.6|28
1728021760000|2024-10-04 06:02:40|106095.3|106045.3|106100.3|106050.3|106101.9|106051.9|106092|106042|44
1728021770000|2024-10-04 06:02:50|106099.2|106049.2|106100.9|106050.9|106102.4|106052.4|106098.8|106048.8|37
1728021780000|2024-10-04 06:03:00|106101.3|106051.3|106104|106054|106104|106054|106089.7|106039.7|38
1728021790000|2024-10-04 06:03:10|106103.6|106053.6|106107.5|106057.5|106110.3|106060.3|106103.5|106053.5|31
1728021800000|2024-10-04 06:03:20|106106.9|106056.9|106107.7|106057.7|106108.4|106058.4|106104.1|106054.1|26
1728021810000|2024-10-04 06:03:30|106106.9|106056.9|106109.9|106059.9|106110.1|106060.1|106106.9|106056.9|36
1728021820000|2024-10-04 06:03:40|106110|106060|106084.9|106034.9|106110|106060|106080.7|106030.7|24
1728021830000|2024-10-04 06:03:50|106084.6|106034.6|106100.3|106050.3|106102|106052|106084.6|106034.6|27
1728021840000|2024-10-04 06:04:00|106100.5|106050.5|106102.4|106052.4|106102.4|106052.4|106100.5|106050.5|3
1728021850000|2024-10-04 06:04:10|106102.7|106052.7|106101.3|106051.3|106103.3|106053.3|106090.1|106040.1|36
1728021860000|2024-10-04 06:04:20|106101.8|106051.8|106100.6|106050.6|106102.4|106052.4|106100.6|106050.6|24
1728021870000|2024-10-04 06:04:30|106101.2|106051.2|106100.3|106050.3|106101.3|106051.3|106099|106049|19
1728021880000|2024-10-04 06:04:40|106099.9|106049.9|106089.4|106039.4|106100.6|106050.6|106083.5|106033.5|26
1728021890000|2024-10-04 06:04:50|106090|106040|106089.3|106039.3|106090.3|106040.3|106089|106039|13
1728021900000|2024-10-04 06:05:00|106089.5|106039.5|106089.7|106039.7|106089.7|106039.7|106085.4|106035.4|23
1728021910000|2024-10-04 06:05:10|106089.1|106039.1|106090.6|106040.6|106091.3|106041.3|106086.2|106036.2|34
1728021920000|2024-10-04 06:05:20|106090.3|106040.3|106092.2|106042.2|106092.5|106042.5|106090.3|106040.3|18
1728021930000|2024-10-04 06:05:30|106092.1|106042.1|106091.5|106041.5|106092.4|106042.4|106091.1|106041.1|12
1728021940000|2024-10-04 06:05:40|106091.2|106041.2|106100.9|106050.9|106100.9|106050.9|106091.2|106041.2|39
1728021950000|2024-10-04 06:05:50|106099.9|106049.9|106101.5|106051.5|106103.4|106053.4|106098.5|106048.5|22
1728021960000|2024-10-04 06:06:00|106101.1|106051.1|106104|106054|106104|106054|106100.1|106050.1|30
1728021970000|2024-10-04 06:06:10|106103.5|106053.5|106105.6|106055.6|106105.6|106055.6|106102.9|106052.9|21
1728021980000|2024-10-04 06:06:20|106105.9|106055.9|106104.4|106054.4|106114.5|106064.5|106100.1|106050.1|23
1728021990000|2024-10-04 06:06:30|106104.1|106054.1|106109.8|106059.8|106110.1|106060.1|106104.1|106054.1|28
1728022000000|2024-10-04 06:06:40|106110.4|106060.4|106109|106059|106110.4|106060.4|106108.1|106058.1|27
1728022010000|2024-10-04 06:06:50|106108.5|106058.5|106112.2|106062.2|106112.3|106062.3|106107.9|106057.9|31
1728022020000|2024-10-04 06:07:00|106111.4|106061.4|106108.8|106058.8|106122.9|106072.9|106108.4|106058.4|44
1728022030000|2024-10-04 06:07:10|106108.3|106058.3|106111.2|106061.2|106113.9|106063.9|106107|106057|35
1728022040000|2024-10-04 06:07:20|106110.9|106060.9|106111.3|106061.3|106112.1|106062.1|106109.5|106059.5|26
1728022050000|2024-10-04 06:07:30|106111|106061|106125.5|106075.5|106128|106078|106111|106061|26
1728022060000|2024-10-04 06:07:40|106126|106076|106136.6|106086.6|106137.3|106087.3|106120.4|106070.4|36
1728022070000|2024-10-04 06:07:50|106136.5|106086.5|106139|106089|106139|106089|106136.5|106086.5|16
1728022080000|2024-10-04 06:08:00|106138.4|106088.4|106142|106092|106142|106092|106137.4|106087.4|18
1728022090000|2024-10-04 06:08:10|106141.5|106091.5|106140.2|106090.2|106141.9|106091.9|106139.8|106089.8|12
1728022100000|2024-10-04 06:08:20|106139.8|106089.8|106140.1|106090.1|106143.7|106093.7|106138.3|106088.3|18
1728022110000|2024-10-04 06:08:30|106139.6|106089.6|106140.1|106090.1|106141.8|106091.8|106139|106089|23
1728022120000|2024-10-04 06:08:40|106139.9|106089.9|106130|106080|106139.9|106089.9|106126.4|106076.4|30
1728022130000|2024-10-04 06:08:50|106129.9|106079.9|106129.4|106079.4|106130.5|106080.5|106128.6|106078.6|12
1728022140000|2024-10-04 06:09:00|106130|106080|106111.5|106061.5|106130.8|106080.8|106111.5|106061.5|37
1728022150000|2024-10-04 06:09:10|106111.9|106061.9|106112.8|106062.8|106114.4|106064.4|106111|106061|35
1728022160000|2024-10-04 06:09:20|106113.1|106063.1|106113.4|106063.4|106118.8|106068.8|106112.6|106062.6|27
1728022170000|2024-10-04 06:09:30|106112.7|106062.7|106115.3|106065.3|106117|106067|106112.1|106062.1|30
1728022180000|2024-10-04 06:09:40|106113.5|106063.5|106123.3|106073.3|106123.3|106073.3|106108.2|106058.2|33
1728022190000|2024-10-04 06:09:50|106122.9|106072.9|106126|106076|106128.6|106078.6|106119.4|106069.4|31
1728022200000|2024-10-04 06:10:00|106126.5|106076.5|106112|106062|106128.9|106078.9|106111.8|106061.8|40
1728022210000|2024-10-04 06:10:10|106112.7|106062.7|106103.9|106053.9|106113.3|106063.3|106103.9|106053.9|43
1728022220000|2024-10-04 06:10:20|106104.7|106054.7|106110.6|106060.6|106111.5|106061.5|106104.7|106054.7|42
1728022230000|2024-10-04 06:10:30|106110.2|106060.2|106108.5|106058.5|106111.4|106061.4|106108.5|106058.5|30
1728022240000|2024-10-04 06:10:40|106109|106059|106107.5|106057.5|106110.6|106060.6|106107.5|106057.5|28
1728022250000|2024-10-04 06:10:50|106107.9|106057.9|106106.7|106056.7|106108.2|106058.2|106103.4|106053.4|24
1728022260000|2024-10-04 06:11:00|106106.6|106056.6|106105.4|106055.4|106110.8|106060.8|106105.4|106055.4|25
1728022270000|2024-10-04 06:11:10|106105.3|106055.3|106110|106060|106110|106060|106105.3|106055.3|25
1728022280000|2024-10-04 06:11:20|106110.2|106060.2|106110.3|106060.3|106111|106061|106109.1|106059.1|12
1728022290000|2024-10-04 06:11:30|106109.8|106059.8|106108.1|106058.1|106110.7|106060.7|106108.1|106058.1|25
1728022300000|2024-10-04 06:11:40|106108.7|106058.7|106104.7|106054.7|106110|106060|106103.7|106053.7|17
1728022310000|2024-10-04 06:11:50|106104.2|106054.2|106103.8|106053.8|106107.7|106057.7|106103.6|106053.6|27
1728022320000|2024-10-04 06:12:00|106104|106054|106106.2|106056.2|106107.3|106057.3|106103|106053|29
1728022330000|2024-10-04 06:12:10|106106|106056|106106.1|106056.1|106106.4|106056.4|106105.6|106055.6|10
1728022340000|2024-10-04 06:12:20|106105.9|106055.9|106105.3|106055.3|106105.9|106055.9|106105.3|106055.3|4
1728022350000|2024-10-04 06:12:30|106101.6|106051.6|106104|106054|106104.9|106054.9|106101.4|106051.4|16
1728022360000|2024-10-04 06:12:40|106103.8|106053.8|106104.6|106054.6|106106.7|106056.7|106103.4|106053.4|17
1728022370000|2024-10-04 06:12:50|106104.1|106054.1|106106|106056|106107.3|106057.3|106103.6|106053.6|17
1728022380000|2024-10-04 06:13:00|106106.2|106056.2|106107.2|106057.2|106107.2|106057.2|106106.2|106056.2|6
1728022390000|2024-10-04 06:13:10|106107.3|106057.3|106110.5|106060.5|106110.5|106060.5|106105.6|106055.6|12
1728022400000|2024-10-04 06:13:20|106110.4|106060.4|106110.4|106060.4|106114.1|106064.1|106109.9|106059.9|25
1728022410000|2024-10-04 06:13:30|106110.3|106060.3|106111.2|106061.2|106111.4|106061.4|106110.3|106060.3|9
1728022420000|2024-10-04 06:13:40|106111.1|106061.1|106106.9|106056.9|106111.2|106061.2|106106.3|106056.3|16
1728022430000|2024-10-04 06:13:50|106107.4|106057.4|106108|106058|106108|106058|106107.4|106057.4|4
1728022440000|2024-10-04 06:14:00|106109.9|106059.9|106107.9|106057.9|106109.9|106059.9|106106.8|106056.8|10
1728022450000|2024-10-04 06:14:10|106108|106058|106107.8|106057.8|106108|106058|106106.4|106056.4|14
1728022460000|2024-10-04 06:14:20|106107.9|106057.9|106105.5|106055.5|106107.9|106057.9|106104.9|106054.9|8
1728022470000|2024-10-04 06:14:30|106105.7|106055.7|106105.5|106055.5|106110.9|106060.9|106105.5|106055.5|12
1728022480000|2024-10-04 06:14:40|106105.8|106055.8|106110.4|106060.4|106110.4|106060.4|106105.8|106055.8|10
1728022490000|2024-10-04 06:14:50|106110.5|106060.5|106109.7|106059.7|106110.6|106060.6|106107.2|106057.2|11
1728022500000|2024-10-04 06:15:00|106110.2|106060.2|106111.5|106061.5|106112.2|106062.2|106109.5|106059.5|20
1728022510000|2024-10-04 06:15:10|106111.3|106061.3|106108.9|106058.9|106112|106062|106108.9|106058.9|12
1728022520000|2024-10-04 06:15:20|106108.8|106058.8|106108.3|106058.3|106108.9|106058.9|106107.8|106057.8|14
1728022530000|2024-10-04 06:15:30|106108.4|106058.4|106109|106059|106109.3|106059.3|106108.2|106058.2|16
1728022540000|2024-10-04 06:15:40|106109.5|106059.5|106129|106079|106129.1|106079.1|106109.5|106059.5|16
1728022550000|2024-10-04 06:15:50|106128.8|106078.8|106126.2|106076.2|106128.8|106078.8|106126.2|106076.2|14
1728022560000|2024-10-04 06:16:00|106125.6|106075.6|106114.3|106064.3|106125.6|106075.6|106110.3|106060.3|28
1728022570000|2024-10-04 06:16:10|106111.9|106061.9|106109.3|106059.3|106111.9|106061.9|106109|106059|14
1728022580000|2024-10-04 06:16:20|106108.1|106058.1|106110.2|106060.2|106111.3|106061.3|106107.6|106057.6|14
1728022590000|2024-10-04 06:16:30|106110.3|106060.3|106111.7|106061.7|106112.2|106062.2|106110.3|106060.3|10
1728022600000|2024-10-04 06:16:40|106110.6|106060.6|106107|106057|106111.2|106061.2|106105.8|106055.8|10
1728022610000|2024-10-04 06:16:50|106106.9|106056.9|106113.5|106063.5|106113.6|106063.6|106106.9|106056.9|26
1728022620000|2024-10-04 06:17:00|106116.6|106066.6|106126.5|106076.5|106126.5|106076.5|106116.6|106066.6|22
1728022630000|2024-10-04 06:17:10|106126.2|106076.2|106124.7|106074.7|106126.9|106076.9|106124.1|106074.1|11
1728022640000|2024-10-04 06:17:20|106124.8|106074.8|106123.3|106073.3|106125|106075|106123.2|106073.2|9
1728022650000|2024-10-04 06:17:30|106123.1|106073.1|106109.5|106059.5|106123.1|106073.1|106109.5|106059.5|16
1728022660000|2024-10-04 06:17:40|106118.1|106068.1|106122.7|106072.7|106123.5|106073.5|106118.1|106068.1|13
1728022670000|2024-10-04 06:17:50|106123|106073|106122.5|106072.5|106123|106073|106121.7|106071.7|6
1728022680000|2024-10-04 06:18:00|106122.1|106072.1|106121.2|106071.2|106122.1|106072.1|106120|106070|8
1728022690000|2024-10-04 06:18:10|106121.8|106071.8|106116.5|106066.5|106122.3|106072.3|106116.5|106066.5|11
1728022700000|2024-10-04 06:18:20|106116.2|106066.2|106116.1|106066.1|106116.7|106066.7|106115.2|106065.2|15
1728022710000|2024-10-04 06:18:30|106116.2|106066.2|106121.1|106071.1|106121.1|106071.1|106116.1|106066.1|7
1728022720000|2024-10-04 06:18:40|106120.8|106070.8|106120.6|106070.6|106120.8|106070.8|106119.2|106069.2|7
1728022730000|2024-10-04 06:18:50|106119.1|106069.1|106117.3|106067.3|106119.1|106069.1|106109.3|106059.3|11
1728022740000|2024-10-04 06:19:00|106117.4|106067.4|106109.8|106059.8|106117.4|106067.4|106109.8|106059.8|18
1728022750000|2024-10-04 06:19:10|106109.9|106059.9|106110.9|106060.9|106111.3|106061.3|106108.6|106058.6|11
1728022760000|2024-10-04 06:19:20|106110.8|106060.8|106111|106061|106115|106065|106110.8|106060.8|12
1728022770000|2024-10-04 06:19:30|106111.1|106061.1|106111.4|106061.4|106112.7|106062.7|106110.6|106060.6|17
1728022780000|2024-10-04 06:19:40|106111.2|106061.2|106109.9|106059.9|106111.6|106061.6|106109.9|106059.9|11
1728022790000|2024-10-04 06:19:50|106108.9|106058.9|106110.8|106060.8|106112.8|106062.8|106108.3|106058.3|18
1728022800000|2024-10-04 06:20:00|106111.2|106061.2|106114|106064|106114|106064|106110.6|106060.6|14
1728022810000|2024-10-04 06:20:10|106113.9|106063.9|106112|106062|106113.9|106063.9|106111.6|106061.6|10
1728022820000|2024-10-04 06:20:20|106112.3|106062.3|106111.5|106061.5|106112.9|106062.9|106111.5|106061.5|10
1728022830000|2024-10-04 06:20:30|106111.4|106061.4|106118.1|106068.1|106118.1|106068.1|106111|106061|21
1728022840000|2024-10-04 06:20:40|106118.3|106068.3|106116.5|106066.5|106118.7|106068.7|106113.3|106063.3|22
1728022850000|2024-10-04 06:20:50|106116.6|106066.6|106117.2|106067.2|106117.2|106067.2|106115.7|106065.7|13
1728022860000|2024-10-04 06:21:00|106116.3|106066.3|106106.4|106056.4|106116.7|106066.7|106104.4|106054.4|27
1728022870000|2024-10-04 06:21:10|106107.3|106057.3|106100.8|106050.8|106107.3|106057.3|106100.2|106050.2|16
1728022880000|2024-10-04 06:21:20|106100.2|106050.2|106102.9|106052.9|106103.3|106053.3|106099.6|106049.6|20
1728022890000|2024-10-04 06:21:30|106102.6|106052.6|106102.1|106052.1|106103.2|106053.2|106102.1|106052.1|16
1728022900000|2024-10-04 06:21:40|106101.8|106051.8|106077.8|106027.8|106103.8|106053.8|106077.8|106027.8|26
1728022910000|2024-10-04 06:21:50|106078.1|106028.1|106078.4|106028.4|106078.7|106028.7|106077.7|106027.7|11
1728022920000|2024-10-04 06:22:00|106077.8|106027.8|106078.4|106028.4|106078.4|106028.4|106077.2|106027.2|9
1728022930000|2024-10-04 06:22:10|106079.9|106029.9|106074.6|106024.6|106079.9|106029.9|106074.6|106024.6|22
1728022940000|2024-10-04 06:22:20|106074.4|106024.4|106074.3|106024.3|106074.4|106024.4|106074.3|106024.3|2
1728022950000|2024-10-04 06:22:30|106074.4|106024.4|106075.8|106025.8|106075.8|106025.8|106074.2|106024.2|7
1728022960000|2024-10-04 06:22:40|106076.7|106026.7|106085.9|106035.9|106085.9|106035.9|106076.7|106026.7|14
1728022970000|2024-10-04 06:22:50|106086.8|106036.8|106096.4|106046.4|106096.8|106046.8|106086.8|106036.8|15
1728022980000|2024-10-04 06:23:00|106096.3|106046.3|106085.4|106035.4|106096.6|106046.6|106085.4|106035.4|14
1728022990000|2024-10-04 06:23:10|106085.1|106035.1|106084|106034|106085.1|106035.1|106084|106034|7
1728023000000|2024-10-04 06:23:20|106084.3|106034.3|106087.1|106037.1|106087.1|106037.1|106083.2|106033.2|11
1728023010000|2024-10-04 06:23:30|106087.2|106037.2|106077.6|106027.6|106087.2|106037.2|106077.6|106027.6|17
1728023020000|2024-10-04 06:23:40|106076.3|106026.3|106068.1|106018.1|106076.3|106026.3|106066.8|106016.8|13
1728023030000|2024-10-04 06:23:50|106068.4|106018.4|106067.9|106017.9|106068.4|106018.4|106067.9|106017.9|7
1728023040000|2024-10-04 06:24:00|106067.1|106017.1|106070.4|106020.4|106070.9|106020.9|106066.5|106016.5|18
1728023050000|2024-10-04 06:24:10|106070.6|106020.6|106072.6|106022.6|106072.8|106022.8|106070.6|106020.6|11
1728023060000|2024-10-04 06:24:20|106072.8|106022.8|106071.4|106021.4|106076.8|106026.8|106071.2|106021.2|19
1728023070000|2024-10-04 06:24:30|106071.2|106021.2|106065.2|106015.2|106071.2|106021.2|106063.3|106013.3|22
1728023080000|2024-10-04 06:24:40|106065.3|106015.3|106066.4|106016.4|106066.4|106016.4|106065.3|106015.3|4
1728023090000|2024-10-04 06:24:50|106066.7|106016.7|106073.7|106023.7|106073.9|106023.9|106066.7|106016.7|23
1728023100000|2024-10-04 06:25:00|106073.4|106023.4|106076.2|106026.2|106076.6|106026.6|106073.3|106023.3|21
1728023110000|2024-10-04 06:25:10|106076.1|106026.1|106077.7|106027.7|106080.9|106030.9|106075.9|106025.9|24
1728023120000|2024-10-04 06:25:20|106077.8|106027.8|106074.9|106024.9|106077.8|106027.8|106074.2|106024.2|22
1728023130000|2024-10-04 06:25:30|106075.1|106025.1|106076.2|106026.2|106079.3|106029.3|106073.2|106023.2|29
1728023140000|2024-10-04 06:25:40|106076.3|106026.3|106069.9|106019.9|106076.3|106026.3|106069.7|106019.7|23
1728023150000|2024-10-04 06:25:50|106071.4|106021.4|106073.5|106023.5|106073.5|106023.5|106071.3|106021.3|16
1728023160000|2024-10-04 06:26:00|106073.7|106023.7|106075.9|106025.9|106080.6|106030.6|106073.4|106023.4|35
1728023170000|2024-10-04 06:26:10|106075.6|106025.6|106078.9|106028.9|106079.4|106029.4|106075.6|106025.6|15
1728023180000|2024-10-04 06:26:20|106079.2|106029.2|106077.5|106027.5|106079.8|106029.8|106077.5|106027.5|20
1728023190000|2024-10-04 06:26:30|106077.7|106027.7|106073.7|106023.7|106077.8|106027.8|106073.6|106023.6|19
1728023200000|2024-10-04 06:26:40|106074|106024|106074.5|106024.5|106074.8|106024.8|106073.4|106023.4|20
1728023210000|2024-10-04 06:26:50|106074|106024|106087.1|106037.1|106087.1|106037.1|106073.5|106023.5|23
1728023220000|2024-10-04 06:27:00|106087.5|106037.5|106077.9|106027.9|106089.6|106039.6|106077.9|106027.9|30
1728023230000|2024-10-04 06:27:10|106077.4|106027.4|106084.2|106034.2|106084.2|106034.2|106077.4|106027.4|23
1728023240000|2024-10-04 06:27:20|106084.5|106034.5|106076.9|106026.9|106084.7|106034.7|106076.9|106026.9|20
1728023250000|2024-10-04 06:27:30|106077.4|106027.4|106077.6|106027.6|106077.9|106027.9|106077|106027|16
1728023260000|2024-10-04 06:27:40|106077.7|106027.7|106075.8|106025.8|106078|106028|106075.6|106025.6|20
1728023270000|2024-10-04 06:27:50|106075.7|106025.7|106076.7|106026.7|106076.7|106026.7|106070.1|106020.1|33
1728023280000|2024-10-04 06:28:00|106076.8|106026.8|106077|106027|106077|106027|106072.3|106022.3|24
1728023290000|2024-10-04 06:28:10|106076.6|106026.6|106077.8|106027.8|106077.8|106027.8|106076.6|106026.6|7
1728023300000|2024-10-04 06:28:20|106078.1|106028.1|106078.6|106028.6|106079.6|106029.6|106078.1|106028.1|14
1728023310000|2024-10-04 06:28:30|106079.2|106029.2|106078.2|106028.2|106080.3|106030.3|106077.9|106027.9|19
1728023320000|2024-10-04 06:28:40|106078.6|106028.6|106078|106028|106078.6|106028.6|106077.8|106027.8|10
1728023330000|2024-10-04 06:28:50|106079.4|106029.4|106095.8|106045.8|106095.8|106045.8|106079.4|106029.4|27
1728023340000|2024-10-04 06:29:00|106095.7|106045.7|106094.9|106044.9|106095.8|106045.8|106094.3|106044.3|9
1728023350000|2024-10-04 06:29:10|106094.8|106044.8|106094.4|106044.4|106095.5|106045.5|106093.4|106043.4|12
1728023360000|2024-10-04 06:29:20|106094.6|106044.6|106094.6|106044.6|106095.3|106045.3|106094.4|106044.4|8
1728023370000|2024-10-04 06:29:30|106094.5|106044.5|106085.7|106035.7|106094.5|106044.5|106085.2|106035.2|16
1728023380000|2024-10-04 06:29:40|106085.8|106035.8|106087.1|106037.1|106087.1|106037.1|106084.8|106034.8|21
1728023390000|2024-10-04 06:29:50|106087.2|106037.2|106089.9|106039.9|106089.9|106039.9|106087.1|106037.1|15
1728023400000|2024-10-04 06:30:00|106090|106040|106094|106044|106096.1|106046.1|106090|106040|14
1728023410000|2024-10-04 06:30:10|106093.5|106043.5|106093.8|106043.8|106094.2|106044.2|106089.9|106039.9|13
1728023420000|2024-10-04 06:30:20|106094.9|106044.9|106086.7|106036.7|106097.1|106047.1|106084.9|106034.9|29
1728023430000|2024-10-04 06:30:30|106086.9|106036.9|106060.9|106010.9|106088.5|106038.5|106049.4|105999.4|34
1728023440000|2024-10-04 06:30:40|106060.4|106010.4|106055|106005|106061.1|106011.1|106054.9|106004.9|17
1728023450000|2024-10-04 06:30:50|106055.6|106005.6|106060.4|106010.4|106061.9|106011.9|106055.6|106005.6|17
1728023460000|2024-10-04 06:31:00|106060.9|106010.9|106061.9|106011.9|106065.9|106015.9|106060.9|106010.9|26
1728023470000|2024-10-04 06:31:10|106061.5|106011.5|106066.9|106016.9|106066.9|106016.9|106059.7|106009.7|21
1728023480000|2024-10-04 06:31:20|106066.8|106016.8|106075.5|106025.5|106075.8|106025.8|106066.8|106016.8|20
1728023490000|2024-10-04 06:31:30|106075.8|106025.8|106074.1|106024.1|106075.9|106025.9|106074.1|106024.1|14
1728023500000|2024-10-04 06:31:40|106074.2|106024.2|106075|106025|106076.2|106026.2|106073.4|106023.4|13
1728023510000|2024-10-04 06:31:50|106074.9|106024.9|106071.4|106021.4|106075|106025|106071|106021|16
1728023520000|2024-10-04 06:32:00|106071.2|106021.2|106058|106008|106071.4|106021.4|106058|106008|17
1728023530000|2024-10-04 06:32:10|106057.3|106007.3|106056.7|106006.7|106057.3|106007.3|106056.6|106006.6|4
1728023540000|2024-10-04 06:32:20|106056.6|106006.6|106055.1|106005.1|106056.7|106006.7|106054.3|106004.3|9
1728023550000|2024-10-04 06:32:30|106054.6|106004.6|106051.2|106001.2|106054.6|106004.6|106051.2|106001.2|8
1728023560000|2024-10-04 06:32:40|106051.9|106001.9|106038.4|105988.4|106054.7|106004.7|106037.9|105987.9|17
1728023570000|2024-10-04 06:32:50|106038.2|105988.2|106045.3|105995.3|106045.3|105995.3|106037.7|105987.7|16
1728023580000|2024-10-04 06:33:00|106045.5|105995.5|106049.4|105999.4|106049.4|105999.4|106045.5|105995.5|19
1728023590000|2024-10-04 06:33:10|106049.5|105999.5|106049.4|105999.4|106049.5|105999.5|106048.4|105998.4|9
1728023600000|2024-10-04 06:33:20|106049.3|105999.3|106049.6|105999.6|106051.1|106001.1|106047|105997|22
1728023610000|2024-10-04 06:33:30|106049.7|105999.7|106056.6|106006.6|106058.4|106008.4|106049.5|105999.5|26
1728023620000|2024-10-04 06:33:40|106056.5|106006.5|106055.6|106005.6|106056.5|106006.5|106055|106005|10
1728023630000|2024-10-04 06:33:50|106054.9|106004.9|106056.4|106006.4|106056.4|106006.4|106052.3|106002.3|18
1728023640000|2024-10-04 06:34:00|106057.4|106007.4|106056.9|106006.9|106060.6|106010.6|106056.9|106006.9|23
1728023650000|2024-10-04 06:34:10|106056.8|106006.8|106035.6|105985.6|106056.8|106006.8|106035.6|105985.6|25
1728023660000|2024-10-04 06:34:20|106035.4|105985.4|106041.9|105991.9|106041.9|105991.9|106034.8|105984.8|15
1728023670000|2024-10-04 06:34:30|106042.5|105992.5|106046.5|105996.5|106047.8|105997.8|106042.5|105992.5|23
1728023680000|2024-10-04 06:34:40|106046.4|105996.4|106046.7|105996.7|106048.5|105998.5|106044.7|105994.7|18
1728023690000|2024-10-04 06:34:50|106046.5|105996.5|106046.4|105996.4|106047.2|105997.2|106046.2|105996.2|16
1728023700000|2024-10-04 06:35:00|106045.9|105995.9|106040.1|105990.1|106046.4|105996.4|106040|105990|14
1728023710000|2024-10-04 06:35:10|106039.6|105989.6|106041.6|105991.6|106041.6|105991.6|106037.9|105987.9|13
1728023720000|2024-10-04 06:35:20|106042.1|105992.1|106052.1|106002.1|106053.8|106003.8|106042.1|105992.1|25
1728023730000|2024-10-04 06:35:30|106052.4|106002.4|106054.8|106004.8|106058.4|106008.4|106052.4|106002.4|24
1728023740000|2024-10-04 06:35:40|106055|106005|106056.5|106006.5|106056.5|106006.5|106055|106005|7
1728023750000|2024-10-04 06:35:50|106056.4|106006.4|106055.5|106005.5|106056.4|106006.4|106055.5|106005.5|6
1728023760000|2024-10-04 06:36:00|106056|106006|106055.8|106005.8|106058.1|106008.1|106055.8|106005.8|10
1728023770000|2024-10-04 06:36:10|106055.6|106005.6|106053.3|106003.3|106057.1|106007.1|106051|106001|24
1728023780000|2024-10-04 06:36:20|106053.4|106003.4|106054|106004|106054|106004|106053.2|106003.2|14
1728023790000|2024-10-04 06:36:30|106055.4|106005.4|106059|106009|106060.9|106010.9|106055.4|106005.4|27
1728023800000|2024-10-04 06:36:40|106058.4|106008.4|106049|105999|106058.4|106008.4|106047.4|105997.4|15
1728023810000|2024-10-04 06:36:50|106049.3|105999.3|106046.8|105996.8|106049.3|105999.3|106046.8|105996.8|11
1728023820000|2024-10-04 06:37:00|106047.4|105997.4|106046.5|105996.5|106047.4|105997.4|106045.7|105995.7|12
1728023830000|2024-10-04 06:37:10|106046.6|105996.6|106045.7|105995.7|106046.6|105996.6|106044.5|105994.5|20
1728023840000|2024-10-04 06:37:20|106045.8|105995.8|106050.2|106000.2|106050.4|106000.4|106045.8|105995.8|10
1728023850000|2024-10-04 06:37:30|106050.1|106000.1|106043.3|105993.3|106050.4|106000.4|106041.1|105991.1|22
1728023860000|2024-10-04 06:37:40|106043.2|105993.2|106041.8|105991.8|106043.2|105993.2|106040.2|105990.2|12
1728023870000|2024-10-04 06:37:50|106042|105992|106041|105991|106042|105992|106041|105991|5
1728023880000|2024-10-04 06:38:00|106040.8|105990.8|106053.6|106003.6|106055.3|106005.3|106039.5|105989.5|26
1728023890000|2024-10-04 06:38:10|106053.2|106003.2|106051.3|106001.3|106053.2|106003.2|106051.3|106001.3|14
1728023900000|2024-10-04 06:38:20|106051.2|106001.2|106043.4|105993.4|106051.2|106001.2|106037.9|105987.9|21
1728023910000|2024-10-04 06:38:30|106043.5|105993.5|106040.9|105990.9|106044.6|105994.6|106037.2|105987.2|23
1728023920000|2024-10-04 06:38:40|106040.7|105990.7|106039.5|105989.5|106040.7|105990.7|106037.5|105987.5|20
1728023930000|2024-10-04 06:38:50|106039.1|105989.1|106035.7|105985.7|106039.1|105989.1|106034.7|105984.7|13
1728023940000|2024-10-04 06:39:00|106035.6|105985.6|106028.5|105978.5|106036.4|105986.4|106028.1|105978.1|18
1728023950000|2024-10-04 06:39:10|106028.1|105978.1|106024.3|105974.3|106029.4|105979.4|106023.4|105973.4|27
1728023960000|2024-10-04 06:39:20|106024.2|105974.2|106023.5|105973.5|106027.3|105977.3|106022.7|105972.7|26
1728023970000|2024-10-04 06:39:30|106024.1|105974.1|106022.1|105972.1|106025.3|105975.3|106021.5|105971.5|21
1728023980000|2024-10-04 06:39:40|106022|105972|106020|105970|106024.1|105974.1|106020|105970|14
1728023990000|2024-10-04 06:39:50|106019.3|105969.3|106014.8|105964.8|106019.3|105969.3|106013.8|105963.8|21
1728024000000|2024-10-04 06:40:00|106014.6|105964.6|106043.1|105993.1|106043.1|105993.1|106008.1|105958.1|21
1728024010000|2024-10-04 06:40:10|106044|105994|106042.6|105992.6|106049.1|105999.1|106040.8|105990.8|28
1728024020000|2024-10-04 06:40:20|106042.9|105992.9|106045.5|105995.5|106046.3|105996.3|106042.6|105992.6|9
1728024030000|2024-10-04 06:40:30|106045.6|105995.6|106042.7|105992.7|106045.6|105995.6|106042.7|105992.7|10
1728024040000|2024-10-04 06:40:40|106042.5|105992.5|106045.5|105995.5|106048.7|105998.7|106042.1|105992.1|16
1728024050000|2024-10-04 06:40:50|106045.1|105995.1|106045|105995|106047.6|105997.6|106044.2|105994.2|13
1728024060000|2024-10-04 06:41:00|106044.7|105994.7|106041.4|105991.4|106044.7|105994.7|106041.4|105991.4|15
1728024070000|2024-10-04 06:41:10|106041.2|105991.2|106046.9|105996.9|106046.9|105996.9|106041.2|105991.2|15
1728024080000|2024-10-04 06:41:20|106047.2|105997.2|106045.9|105995.9|106047.5|105997.5|106045.9|105995.9|8
1728024090000|2024-10-04 06:41:30|106045.7|105995.7|106050.5|106000.5|106050.5|106000.5|106045.3|105995.3|10
1728024100000|2024-10-04 06:41:40|106049.8|105999.8|106046.4|105996.4|106049.8|105999.8|106046.3|105996.3|12
1728024110000|2024-10-04 06:41:50|106046.3|105996.3|106046.5|105996.5|106047.8|105997.8|106046|105996|9
1728024120000|2024-10-04 06:42:00|106045.8|105995.8|106047.1|105997.1|106048.2|105998.2|106045.7|105995.7|15
1728024130000|2024-10-04 06:42:10|106047.2|105997.2|106046.3|105996.3|106048.3|105998.3|106046.3|105996.3|10
1728024140000|2024-10-04 06:42:20|106046.2|105996.2|106046.4|105996.4|106046.4|105996.4|106046.2|105996.2|2
1728024150000|2024-10-04 06:42:30|106047.3|105997.3|106046.3|105996.3|106047.3|105997.3|106045.9|105995.9|6
1728024160000|2024-10-04 06:42:40|106046.2|105996.2|106047.7|105997.7|106048.6|105998.6|106045.2|105995.2|11
1728024170000|2024-10-04 06:42:50|106047.4|105997.4|106048.1|105998.1|106048.1|105998.1|106046.4|105996.4|9
1728024180000|2024-10-04 06:43:00|106048.5|105998.5|106048.3|105998.3|106048.5|105998.5|106045.4|105995.4|13
1728024190000|2024-10-04 06:43:10|106048.4|105998.4|106049.5|105999.5|106049.5|105999.5|106047.7|105997.7|13
1728024200000|2024-10-04 06:43:20|106049.8|105999.8|106069.2|106019.2|106070|106020|106049.8|105999.8|21
1728024210000|2024-10-04 06:43:30|106069.6|106019.6|106079.9|106029.9|106080.6|106030.6|106069.2|106019.2|22
1728024220000|2024-10-04 06:43:40|106079.8|106029.8|106068.8|106018.8|106079.8|106029.8|106065.6|106015.6|18
1728024230000|2024-10-04 06:43:50|106068.3|106018.3|106068|106018|106068.4|106018.4|106055.2|106005.2|30
1728024240000|2024-10-04 06:44:00|106067.8|106017.8|106066.2|106016.2|106069.3|106019.3|106066.2|106016.2|12
1728024250000|2024-10-04 06:44:10|106066.3|106016.3|106065.2|106015.2|106067.3|106017.3|106063.2|106013.2|22
1728024260000|2024-10-04 06:44:20|106065.6|106015.6|106049.8|105999.8|106065.6|106015.6|106049.8|105999.8|31
1728024270000|2024-10-04 06:44:30|106049.1|105999.1|106052.8|106002.8|106053.2|106003.2|106049.1|105999.1|20
1728024280000|2024-10-04 06:44:40|106052.7|106002.7|106052.4|106002.4|106053.7|106003.7|106050.7|106000.7|23
1728024290000|2024-10-04 06:44:50|106052|106002|106047.2|105997.2|106057.5|106007.5|106047.2|105997.2|34
1728024300000|2024-10-04 06:45:00|106048.3|105998.3|106058.9|106008.9|106059.2|106009.2|106047.5|105997.5|22
1728024310000|2024-10-04 06:45:10|106058.2|106008.2|106057.5|106007.5|106059.5|106009.5|106057.5|106007.5|23
1728024320000|2024-10-04 06:45:20|106056.7|106006.7|106057|106007|106057|106007|106054|106004|19
1728024330000|2024-10-04 06:45:30|106057.2|106007.2|106050.1|106000.1|106058.6|106008.6|106049.1|105999.1|28
1728024340000|2024-10-04 06:45:40|106049.6|105999.6|106048.7|105998.7|106052.9|106002.9|106048.7|105998.7|9
1728024350000|2024-10-04 06:45:50|106049.2|105999.2|106048.7|105998.7|106049.3|105999.3|106048.7|105998.7|7
1728024360000|2024-10-04 06:46:00|106047.9|105997.9|106071.5|106021.5|106072.2|106022.2|106045.3|105995.3|15
1728024370000|2024-10-04 06:46:10|106067.1|106017.1|106066|106016|106067.1|106017.1|106063.2|106013.2|14
1728024380000|2024-10-04 06:46:20|106065.1|106015.1|106058.5|106008.5|106065.1|106015.1|106057.1|106007.1|13
1728024390000|2024-10-04 06:46:30|106058.8|106008.8|106056.9|106006.9|106058.8|106008.8|106056.9|106006.9|9
1728024400000|2024-10-04 06:46:40|106056|106006|106058.1|106008.1|106059.2|106009.2|106055.7|106005.7|14
1728024410000|2024-10-04 06:46:50|106058.2|106008.2|106059.6|106009.6|106059.9|106009.9|106058.2|106008.2|9
1728024420000|2024-10-04 06:47:00|106059.5|106009.5|106057.6|106007.6|106059.5|106009.5|106057.6|106007.6|5
1728024430000|2024-10-04 06:47:10|106067.7|106017.7|106074.8|106024.8|106074.8|106024.8|106067.7|106017.7|14
1728024440000|2024-10-04 06:47:20|106074.5|106024.5|106090.2|106040.2|106090.2|106040.2|106074.5|106024.5|11
1728024450000|2024-10-04 06:47:30|106089.7|106039.7|106081.1|106031.1|106089.7|106039.7|106081|106031|17
1728024460000|2024-10-04 06:47:40|106081.2|106031.2|106086.2|106036.2|106090.1|106040.1|106080.5|106030.5|17
1728024470000|2024-10-04 06:47:50|106086.1|106036.1|106085.2|106035.2|106086.1|106036.1|106081.4|106031.4|22
1728024480000|2024-10-04 06:48:00|106085.3|106035.3|106085.8|106035.8|106089.8|106039.8|106084.9|106034.9|36
1728024490000|2024-10-04 06:48:10|106085.7|106035.7|106081.2|106031.2|106087|106037|106081.2|106031.2|17
1728024500000|2024-10-04 06:48:20|106080.8|106030.8|106078.5|106028.5|106080.8|106030.8|106078.3|106028.3|12
1728024510000|2024-10-04 06:48:30|106078.6|106028.6|106078.6|106028.6|106079|106029|106078.3|106028.3|12
1728024520000|2024-10-04 06:48:40|106078.5|106028.5|106088|106038|106089.5|106039.5|106078.1|106028.1|23
1728024530000|2024-10-04 06:48:50|106087.8|106037.8|106087.2|106037.2|106087.8|106037.8|106087|106037|14
1728024540000|2024-10-04 06:49:00|106087|106037|106081|106031|106087|106037|106081|106031|20
1728024550000|2024-10-04 06:49:10|106081.6|106031.6|106080.8|106030.8|106081.8|106031.8|106079.3|106029.3|19
1728024560000|2024-10-04 06:49:20|106081|106031|106085.4|106035.4|106087.2|106037.2|106080.9|106030.9|16
1728024570000|2024-10-04 06:49:30|106085.3|106035.3|106085.6|106035.6|106087.1|106037.1|106083.6|106033.6|26
1728024580000|2024-10-04 06:49:40|106085.2|106035.2|106084.2|106034.2|106094.4|106044.4|106084.2|106034.2|27
1728024590000|2024-10-04 06:49:50|106085.4|106035.4|106084.8|106034.8|106086.9|106036.9|106084.8|106034.8|12
1728024600000|2024-10-04 06:50:00|106085.6|106035.6|106085.9|106035.9|106086.6|106036.6|106084.7|106034.7|15
1728024610000|2024-10-04 06:50:10|106086|106036|106088.5|106038.5|106088.8|106038.8|106085.9|106035.9|21
1728024620000|2024-10-04 06:50:20|106088|106038|106086|106036|106088.9|106038.9|106085.6|106035.6|19
1728024630000|2024-10-04 06:50:30|106086.5|106036.5|106085.6|106035.6|106087|106037|106084.7|106034.7|19
1728024640000|2024-10-04 06:50:40|106085.2|106035.2|106087.3|106037.3|106087.3|106037.3|106085.2|106035.2|8
1728024650000|2024-10-04 06:50:50|106087.2|106037.2|106091.7|106041.7|106091.8|106041.8|106087.2|106037.2|15
1728024660000|2024-10-04 06:51:00|106092.6|106042.6|106097.5|106047.5|106097.6|106047.6|106092.3|106042.3|19
1728024670000|2024-10-04 06:51:10|106097.8|106047.8|106099.1|106049.1|106099.1|106049.1|106097.4|106047.4|12
1728024680000|2024-10-04 06:51:20|106099|106049|106104.6|106054.6|106106.3|106056.3|106098.2|106048.2|21
1728024690000|2024-10-04 06:51:30|106104.4|106054.4|106092.2|106042.2|106104.4|106054.4|106090.7|106040.7|15
1728024700000|2024-10-04 06:51:40|106092.3|106042.3|106100.2|106050.2|106100.2|106050.2|106092.2|106042.2|16
1728024710000|2024-10-04 06:51:50|106099.9|106049.9|106101.1|106051.1|106102.4|106052.4|106099.1|106049.1|16
1728024720000|2024-10-04 06:52:00|106101|106051|106094|106044|106102.7|106052.7|106094|106044|25
1728024730000|2024-10-04 06:52:10|106094.7|106044.7|106095.2|106045.2|106095.9|106045.9|106094.7|106044.7|21
1728024740000|2024-10-04 06:52:20|106095.1|106045.1|106095|106045|106095.2|106045.2|106094.8|106044.8|10
1728024750000|2024-10-04 06:52:30|106095.1|106045.1|106081.7|106031.7|106095.2|106045.2|106081.7|106031.7|21
1728024760000|2024-10-04 06:52:40|106081.6|106031.6|106085.3|106035.3|106085.3|106035.3|106081.3|106031.3|13
1728024770000|2024-10-04 06:52:50|106085.5|106035.5|106085.7|106035.7|106085.7|106035.7|106085.5|106035.5|3
1728024780000|2024-10-04 06:53:00|106085.6|106035.6|106086.1|106036.1|106089|106039|106085.6|106035.6|17
1728024790000|2024-10-04 06:53:10|106086|106036|106104.2|106054.2|106104.2|106054.2|106086|106036|22
1728024800000|2024-10-04 06:53:20|106104.4|106054.4|106107.7|106057.7|106107.7|106057.7|106104.4|106054.4|7
1728024810000|2024-10-04 06:53:30|106108|106058|106108|106058|106108|106058|106105.9|106055.9|12
1728024820000|2024-10-04 06:53:40|106106.9|106056.9|106107.3|106057.3|106108.1|106058.1|106106.8|106056.8|16
1728024830000|2024-10-04 06:53:50|106106.6|106056.6|106107.2|106057.2|106107.2|106057.2|106106.1|106056.1|7
1728024840000|2024-10-04 06:54:00|106108.8|106058.8|106108.4|106058.4|106111.2|106061.2|106105.4|106055.4|15
1728024850000|2024-10-04 06:54:10|106109.1|106059.1|106103.9|106053.9|106109.1|106059.1|106103.6|106053.6|13
1728024860000|2024-10-04 06:54:20|106104.2|106054.2|106100.9|106050.9|106105.2|106055.2|106100.9|106050.9|8
1728024870000|2024-10-04 06:54:30|106100.8|106050.8|106106.1|106056.1|106106.7|106056.7|106100.5|106050.5|15
1728024880000|2024-10-04 06:54:40|106108.6|106058.6|106103.9|106053.9|106108.6|106058.6|106103.9|106053.9|18
1728024890000|2024-10-04 06:54:50|106104|106054|106096.2|106046.2|106104|106054|106096.2|106046.2|12
1728024900000|2024-10-04 06:55:00|106096.6|106046.6|106087.1|106037.1|106098.3|106048.3|106087.1|106037.1|22
1728024910000|2024-10-04 06:55:10|106087.8|106037.8|106085.7|106035.7|106088.9|106038.9|106085.7|106035.7|13
1728024920000|2024-10-04 06:55:20|106085.9|106035.9|106081.3|106031.3|106086.1|106036.1|106079.6|106029.6|9
1728024930000|2024-10-04 06:55:30|106081.2|106031.2|106054.2|106004.2|106081.2|106031.2|106052.4|106002.4|22
1728024940000|2024-10-04 06:55:40|106055.1|106005.1|106064|106014|106064.1|106014.1|106055.1|106005.1|12
1728024950000|2024-10-04 06:55:50|106063.8|106013.8|106063.2|106013.2|106063.8|106013.8|106061.9|106011.9|10
1728024960000|2024-10-04 06:56:00|106063.5|106013.5|106058.5|106008.5|106067.9|106017.9|106056.3|106006.3|15
1728024970000|2024-10-04 06:56:10|106058|106008|106045.4|105995.4|106058|106008|106045.4|105995.4|11
1728024980000|2024-10-04 06:56:20|106045.8|105995.8|106035.7|105985.7|106045.8|105995.8|106031.7|105981.7|18
1728024990000|2024-10-04 06:56:30|106044.6|105994.6|106051|106001|106051.6|106001.6|106044.6|105994.6|25
1728025000000|2024-10-04 06:56:40|106050.7|106000.7|106048.6|105998.6|106050.7|106000.7|106047.8|105997.8|13
1728025010000|2024-10-04 06:56:50|106048.2|105998.2|106046.8|105996.8|106048.2|105998.2|106046.8|105996.8|7
1728025020000|2024-10-04 06:57:00|106045.6|105995.6|106042.2|105992.2|106046|105996|106041.4|105991.4|23
1728025030000|2024-10-04 06:57:10|106041.7|105991.7|106035.3|105985.3|106041.7|105991.7|106034.9|105984.9|18
1728025040000|2024-10-04 06:57:20|106035.1|105985.1|106040.1|105990.1|106040.5|105990.5|106035.1|105985.1|9
1728025050000|2024-10-04 06:57:30|106040.5|105990.5|106048.2|105998.2|106048.4|105998.4|106040.5|105990.5|19
1728025060000|2024-10-04 06:57:40|106048.4|105998.4|106049.4|105999.4|106049.4|105999.4|106048.4|105998.4|7
1728025070000|2024-10-04 06:57:50|106048.5|105998.5|106048.6|105998.6|106052.7|106002.7|106048.5|105998.5|18
1728025080000|2024-10-04 06:58:00|106049|105999|106052.5|106002.5|106052.9|106002.9|106049|105999|12
1728025090000|2024-10-04 06:58:10|106052.6|106002.6|106052.2|106002.2|106052.6|106002.6|106052.1|106002.1|7
1728025100000|2024-10-04 06:58:20|106052.5|106002.5|106057.2|106007.2|106060|106010|106052.5|106002.5|16
1728025110000|2024-10-04 06:58:30|106056.8|106006.8|106057.3|106007.3|106061.3|106011.3|106056|106006|29
1728025120000|2024-10-04 06:58:40|106057.6|106007.6|106058.1|106008.1|106058.1|106008.1|106057.6|106007.6|7
1728025130000|2024-10-04 06:58:50|106058.6|106008.6|106054|106004|106059|106009|106054|106004|15
1728025140000|2024-10-04 06:59:00|106054.4|106004.4|106058.4|106008.4|106058.8|106008.8|106051.2|106001.2|18
1728025150000|2024-10-04 06:59:10|106057.6|106007.6|106085.3|106035.3|106086.1|106036.1|106057.6|106007.6|24
1728025160000|2024-10-04 06:59:20|106086.8|106036.8|106083.8|106033.8|106086.8|106036.8|106081.8|106031.8|22
1728025170000|2024-10-04 06:59:30|106083.7|106033.7|106084.3|106034.3|106084.3|106034.3|106082.1|106032.1|13
1728025180000|2024-10-04 06:59:40|106084.2|106034.2|106060.2|106035.2|106090.3|106056.9|106060.2|106030.9|25
1728025190000|2024-10-04 06:59:50|106058.9|106033.9|106070.6|106045.6|106070.6|106045.6|106057.3|106032.3|24
1728025200000|2024-10-04 07:00:00|106070.8|106045.8|106080.4|106030.4|106094.2|106053.5|106070.8|106027.8|53
1728025210000|2024-10-04 07:00:10|106080.5|106030.5|106072|106022|106081.8|106031.8|106071.8|106021.8|35
1728025220000|2024-10-04 07:00:20|106071.9|106021.9|106063.9|106013.9|106072.5|106022.5|106058.5|106008.5|47
1728025230000|2024-10-04 07:00:30|106064.9|106014.9|106061.6|106011.6|106075.5|106025.5|106056.3|106006.3|39
1728025240000|2024-10-04 07:00:40|106061.5|106011.5|106057|106007|106061.5|106011.5|106057|106007|29
1728025250000|2024-10-04 07:00:50|106057.1|106007.1|106066|106016|106067.5|106017.5|106057.1|106007.1|23
1728025260000|2024-10-04 07:01:00|106066.2|106016.2|106068.1|106018.1|106069.2|106019.2|106057.7|106007.7|42
1728025270000|2024-10-04 07:01:10|106068.2|106018.2|106069.7|106019.7|106071.8|106021.8|106063.9|106013.9|27
1728025280000|2024-10-04 07:01:20|106069.6|106019.6|106069.4|106019.4|106077.1|106027.1|106069.4|106019.4|41
1728025290000|2024-10-04 07:01:30|106070.2|106020.2|106079.3|106029.3|106079.3|106029.3|106065.3|106015.3|33
1728025300000|2024-10-04 07:01:40|106079.1|106029.1|106081.9|106031.9|106081.9|106031.9|106073.7|106023.7|37
1728025310000|2024-10-04 07:01:50|106082.3|106032.3|106074.1|106024.1|106082.5|106032.5|106073.7|106023.7|29
1728025320000|2024-10-04 07:02:00|106073.9|106023.9|106071.7|106021.7|106077.3|106027.3|106070.1|106020.1|23
1728025330000|2024-10-04 07:02:10|106072.5|106022.5|106067.6|106017.6|106072.5|106022.5|106067.6|106017.6|26
1728025340000|2024-10-04 07:02:20|106067.3|106017.3|106071.6|106021.6|106072.3|106022.3|106067.2|106017.2|22
1728025350000|2024-10-04 07:02:30|106072|106022|106073.1|106023.1|106076.9|106026.9|106069.7|106019.7|26
1728025360000|2024-10-04 07:02:40|106073.7|106023.7|106071.4|106021.4|106073.7|106023.7|106071.2|106021.2|13
1728025370000|2024-10-04 07:02:50|106071.7|106021.7|106073.3|106023.3|106073.3|106023.3|106071.5|106021.5|6
1728025380000|2024-10-04 07:03:00|106073.6|106023.6|106072.3|106022.3|106073.6|106023.6|106072.3|106022.3|6
1728025390000|2024-10-04 07:03:10|106072.1|106022.1|106029.1|105979.1|106072.4|106022.4|106020.1|105970.1|51
1728025400000|2024-10-04 07:03:20|106028.6|105978.6|106016.2|105966.2|106029|105979|106016.2|105966.2|41
1728025410000|2024-10-04 07:03:30|106016.8|105966.8|106015.7|105965.7|106017.6|105967.6|106014.1|105964.1|21
1728025420000|2024-10-04 07:03:40|106015.6|105965.6|106028.8|105978.8|106028.8|105978.8|106015.6|105965.6|24
1728025430000|2024-10-04 07:03:50|106029.9|105979.9|106023|105973|106030|105980|106007.3|105957.3|41
1728025440000|2024-10-04 07:04:00|106023.6|105973.6|106042.5|105992.5|106048.4|105998.4|106019.6|105969.6|39
1728025450000|2024-10-04 07:04:10|106041.8|105991.8|106020|105970|106042|105992|106019.4|105969.4|41
1728025460000|2024-10-04 07:04:20|106020.1|105970.1|106024.5|105974.5|106025.4|105975.4|106020.1|105970.1|23
1728025470000|2024-10-04 07:04:30|106024.7|105974.7|106019.7|105969.7|106025.8|105975.8|106018.7|105968.7|29
1728025480000|2024-10-04 07:04:40|106019.3|105969.3|106018.1|105968.1|106019.3|105969.3|106017.1|105967.1|16
1728025490000|2024-10-04 07:04:50|106017.4|105967.4|106007.9|105957.9|106022.4|105972.4|106004.4|105954.4|42
1728025500000|2024-10-04 07:05:00|106007.8|105957.8|106004.3|105954.3|106009.5|105959.5|106004.3|105954.3|28
1728025510000|2024-10-04 07:05:10|106003.3|105953.3|106002.1|105952.1|106010.4|105960.4|106001.8|105951.8|30
1728025520000|2024-10-04 07:05:20|106001.1|105951.1|105976.4|105926.4|106001.1|105951.1|105974|105924|39
1728025530000|2024-10-04 07:05:30|105976.2|105926.2|105994.4|105944.4|105994.4|105949.2|105974.2|105925.4|43
1728025540000|2024-10-04 07:05:40|105994.3|105944.3|105978.7|105928.7|105994.3|105944.3|105978.7|105928.7|29
1728025550000|2024-10-04 07:05:50|105979.4|105929.4|105972.3|105922.3|105979.4|105929.4|105969.6|105919.6|32
1728025560000|2024-10-04 07:06:00|105971.9|105921.9|105975.6|105925.6|105979.2|105929.2|105971.5|105921.5|28
1728025570000|2024-10-04 07:06:10|105976|105926|105977.5|105927.5|105979|105929|105975.9|105925.9|34
1728025580000|2024-10-04 07:06:20|105977.4|105927.4|105990.5|105940.5|105991.9|105941.9|105976.6|105926.6|33
1728025590000|2024-10-04 07:06:30|105990.4|105940.4|105995.5|105945.5|105996.6|105946.6|105990.1|105940.1|25
1728025600000|2024-10-04 07:06:40|105995.6|105945.6|106003.2|105953.2|106005.6|105955.6|105994.9|105944.9|24
1728025610000|2024-10-04 07:06:50|106002.7|105952.7|105995.1|105945.1|106002.7|105952.7|105993.7|105943.7|26
1728025620000|2024-10-04 07:07:00|105995|105945|106002.6|105952.6|106005.1|105955.1|105995|105945|26
1728025630000|2024-10-04 07:07:10|106002.4|105952.4|106003|105953|106004.4|105954.4|106002.4|105952.4|14
1728025640000|2024-10-04 07:07:20|106002.9|105952.9|105987.2|105937.2|106003.5|105953.5|105985.4|105935.4|29
1728025650000|2024-10-04 07:07:30|105988|105938|105997.2|105947.2|105997.2|105947.2|105979.7|105929.7|42
1728025660000|2024-10-04 07:07:40|105998.8|105948.8|105995.1|105945.1|105999.3|105949.3|105989.8|105939.8|38
1728025670000|2024-10-04 07:07:50|105995.2|105945.2|105997.3|105947.3|105998.4|105948.4|105994.8|105944.8|14
1728025680000|2024-10-04 07:08:00|105996.8|105946.8|106001.5|105951.5|106003.5|105953.5|105996.8|105946.8|22
1728025690000|2024-10-04 07:08:10|106001.2|105951.2|106003.5|105953.5|106003.5|105953.5|105998.5|105948.5|21
1728025700000|2024-10-04 07:08:20|106003.3|105953.3|106016.6|105966.6|106026.7|105976.7|106003.3|105953.3|39
1728025710000|2024-10-04 07:08:30|106016.9|105966.9|106021|105971|106021.9|105971.9|106016.9|105966.9|26
1728025720000|2024-10-04 07:08:40|106021.2|105971.2|106028.8|105978.8|106028.8|105978.8|106021.2|105971.2|35
1728025730000|2024-10-04 07:08:50|106028.5|105978.5|106025.2|105975.2|106028.5|105978.5|106025|105975|18
1728025740000|2024-10-04 07:09:00|106025.5|105975.5|106035.2|105985.2|106035.5|105985.5|106025.5|105975.5|24
1728025750000|2024-10-04 07:09:10|106033.5|105983.5|106038.1|105988.1|106038.7|105988.7|106032|105982|35
1728025760000|2024-10-04 07:09:20|106038.2|105988.2|106033.2|105983.2|106038.4|105988.4|106032.9|105982.9|20
1728025770000|2024-10-04 07:09:30|106033.5|105983.5|106047.5|105997.5|106047.5|105997.5|106033.5|105983.5|30
1728025780000|2024-10-04 07:09:40|106047.4|105997.4|106043|105993|106047.4|105997.4|106041.6|105991.6|26
1728025790000|2024-10-04 07:09:50|106042.6|105992.6|106030.6|105980.6|106042.6|105992.6|106030.6|105980.6|33
1728025800000|2024-10-04 07:10:00|106031.1|105981.1|106023.6|105973.6|106037.7|105987.7|106023.1|105973.1|30
1728025810000|2024-10-04 07:10:10|106023.7|105973.7|106021.2|105971.2|106026.1|105976.1|106021.2|105971.2|16
1728025820000|2024-10-04 07:10:20|106021.3|105971.3|106016|105966|106022|105972|106014.5|105964.5|17
1728025830000|2024-10-04 07:10:30|106016.2|105966.2|106018.9|105968.9|106019.3|105969.3|106014.5|105964.5|20
1728025840000|2024-10-04 07:10:40|106018.8|105968.8|106013.5|105963.5|106021.8|105971.8|106013.5|105963.5|18
1728025850000|2024-10-04 07:10:50|106013.1|105963.1|106006.2|105956.2|106013.1|105972|105997|105955.1|20
1728025860000|2024-10-04 07:11:00|106007.2|105957.2|105965|105915|106009|105959|105965|105915|38
1728025870000|2024-10-04 07:11:10|105965.6|105915.6|105963.3|105913.3|105965.6|105915.6|105962.6|105912.6|16
1728025880000|2024-10-04 07:11:20|105963.8|105913.8|105970.2|105920.2|105970.8|105920.8|105963.8|105913.8|19
1728025890000|2024-10-04 07:11:30|105970.3|105920.3|105992.3|105942.3|105992.3|105942.3|105969.9|105919.9|33
1728025900000|2024-10-04 07:11:40|105992.6|105942.6|106004|105954|106004|105954|105992.6|105942.6|25
1728025910000|2024-10-04 07:11:50|106003.6|105953.6|105989.8|105939.8|106003.6|105953.6|105989.3|105939.3|24
1728025920000|2024-10-04 07:12:00|105989.9|105939.9|105976.7|105926.7|105989.9|105939.9|105976.4|105926.4|29
1728025930000|2024-10-04 07:12:10|105976.1|105926.1|105971.1|105921.1|105977.5|105927.5|105970.7|105920.7|20
1728025940000|2024-10-04 07:12:20|105970.3|105920.3|105969.9|105919.9|105971.1|105921.1|105968.3|105918.3|20
1728025950000|2024-10-04 07:12:30|105969.8|105919.8|105950.9|105900.9|105969.8|105919.8|105950.9|105900.9|25
1728025960000|2024-10-04 07:12:40|105950.5|105900.5|105942|105892|105950.6|105900.6|105940.2|105890.2|23
1728025970000|2024-10-04 07:12:50|105942.4|105892.4|105941.3|105891.3|105942.4|105892.4|105939.5|105889.5|20
1728025980000|2024-10-04 07:13:00|105941.7|105891.7|105946.4|105896.4|105948.3|105898.3|105941.7|105891.7|24
1728025990000|2024-10-04 07:13:10|105946.6|105896.6|105948.1|105898.1|105949.5|105899.5|105941.7|105891.7|23
1728026000000|2024-10-04 07:13:20|105948.3|105898.3|105944.8|105894.8|105948.3|105898.3|105944.1|105894.1|14
1728026010000|2024-10-04 07:13:30|105945.1|105895.1|105938.2|105888.2|105945.1|105895.1|105938.2|105888.2|25
1728026020000|2024-10-04 07:13:40|105937.9|105887.9|105943.9|105893.9|105946.6|105896.6|105937.2|105887.2|30
1728026030000|2024-10-04 07:13:50|105943.6|105893.6|105940.8|105890.8|105944.5|105894.5|105940.8|105890.8|18
1728026040000|2024-10-04 07:14:00|105940.7|105890.7|105937.6|105887.6|105944.7|105894.7|105935.1|105885.1|24
1728026050000|2024-10-04 07:14:10|105938.3|105888.3|105944.4|105894.4|105946.7|105896.7|105938.3|105888.3|20
1728026060000|2024-10-04 07:14:20|105944.5|105894.5|105952.3|105902.3|105953.2|105903.2|105944.4|105894.4|13
1728026070000|2024-10-04 07:14:30|105955.3|105905.3|105959.9|105909.9|105960.7|105910.7|105955.3|105905.3|17
1728026080000|2024-10-04 07:14:40|105960|105910|105964.5|105914.5|105971|105921|105960|105910|28
1728026090000|2024-10-04 07:14:50|105965|105915|105957|105907|105966.8|105916.8|105955.9|105905.9|36
1728026100000|2024-10-04 07:15:00|105956.9|105906.9|105938.5|105888.5|105958.6|105908.6|105937.6|105887.6|30
1728026110000|2024-10-04 07:15:10|105938.2|105888.2|105938.5|105888.5|105939.1|105889.1|105930.9|105880.9|42
1728026120000|2024-10-04 07:15:20|105938.7|105888.7|105943.4|105893.4|105944.5|105894.5|105938.7|105888.7|20
1728026130000|2024-10-04 07:15:30|105943.3|105893.3|105956.3|105906.3|105957.5|105907.5|105943.3|105893.3|34
1728026140000|2024-10-04 07:15:40|105956.7|105906.7|105990.5|105940.5|105991.7|105941.7|105956.7|105906.7|45
1728026150000|2024-10-04 07:15:50|105989.8|105939.8|105995.2|105945.2|105997.9|105947.9|105986.5|105936.5|31
1728026160000|2024-10-04 07:16:00|105995.5|105945.5|105987.1|105937.1|105997|105947|105985.3|105935.3|28
1728026170000|2024-10-04 07:16:10|105986.9|105936.9|106042.9|105992.9|106043.5|105993.5|105986.9|105936.9|40
1728026180000|2024-10-04 07:16:20|106043.5|105993.5|106042|105992|106046.9|105996.9|106041.3|105991.3|35
1728026190000|2024-10-04 07:16:30|106042.2|105992.2|106011.4|105961.4|106042.2|105992.2|106010.3|105960.3|42
1728026200000|2024-10-04 07:16:40|106011.3|105961.3|105974.6|105924.6|106011.3|105961.3|105974.6|105924.6|33
1728026210000|2024-10-04 07:16:50|105974.9|105924.9|105981.7|105931.7|105982|105932|105972.9|105922.9|30
1728026220000|2024-10-04 07:17:00|105979.9|105929.9|105989.6|105939.6|105992.2|105942.2|105979.9|105929.9|32
1728026230000|2024-10-04 07:17:10|105990|105940|105999.8|105949.8|105999.8|105949.8|105989.9|105939.9|24
1728026240000|2024-10-04 07:17:20|105999.9|105949.9|106029.7|105979.7|106030|105980|105998.1|105948.1|31
1728026250000|2024-10-04 07:17:30|106030|105980|106030.4|105980.4|106031.4|105981.4|106026.8|105976.8|26
1728026260000|2024-10-04 07:17:40|106030.3|105980.3|106034.2|105984.2|106035.2|105985.2|106030.3|105980.3|25
1728026270000|2024-10-04 07:17:50|106034.1|105984.1|106020.9|105970.9|106034.1|105984.1|106009.8|105959.8|35
1728026280000|2024-10-04 07:18:00|106020.6|105970.6|106016|105966|106020.6|105970.6|106008.1|105958.1|33
1728026290000|2024-10-04 07:18:10|106015.9|105965.9|106010.4|105960.4|106016.5|105966.5|106010.3|105960.3|23
1728026300000|2024-10-04 07:18:20|106010.5|105960.5|106009.9|105959.9|106011.2|105961.2|106009.6|105959.6|14
1728026310000|2024-10-04 07:18:30|106010.8|105960.8|106008.2|105958.2|106017.9|105967.9|106006.4|105956.4|31
1728026320000|2024-10-04 07:18:40|106007.6|105957.6|105992|105942|106008.5|105958.5|105990.4|105940.4|31
1728026330000|2024-10-04 07:18:50|105992.3|105942.3|105992.7|105942.7|105993.4|105943.4|105992.3|105942.3|17
1728026340000|2024-10-04 07:19:00|105992|105942|105993|105943|105993|105943|105992|105942|12
1728026350000|2024-10-04 07:19:10|105993.5|105943.5|106006.6|105956.6|106007.2|105957.2|105990.5|105940.5|35
1728026360000|2024-10-04 07:19:20|106006.5|105956.5|106014.7|105964.7|106014.8|105964.8|106006.5|105956.5|40
1728026370000|2024-10-04 07:19:30|106015|105965|106017|105967|106017|105967|106011.8|105961.8|30
1728026380000|2024-10-04 07:19:40|106017.2|105967.2|106030.4|105980.4|106031.4|105981.4|106017.2|105967.2|24
1728026390000|2024-10-04 07:19:50|106030.5|105980.5|106023.7|105973.7|106031.6|105981.6|106022.2|105972.2|28
1728026400000|2024-10-04 07:20:00|106023.6|105973.6|106023.3|105973.3|106024.5|105974.5|106023.1|105973.1|15
1728026410000|2024-10-04 07:20:10|106023.4|105973.4|106022.3|105972.3|106023.4|105973.4|106022.3|105972.3|10
1728026420000|2024-10-04 07:20:20|106022.1|105972.1|106026.8|105976.8|106035.7|105985.7|106022|105972|26
1728026430000|2024-10-04 07:20:30|106026.9|105976.9|106018.3|105968.3|106026.9|105976.9|106018.3|105968.3|19
1728026440000|2024-10-04 07:20:40|106018.5|105968.5|106019.1|105969.1|106019.4|105969.4|106016.2|105966.2|20
1728026450000|2024-10-04 07:20:50|106020.1|105970.1|106029.6|105979.6|106032|105982|106019.9|105969.9|26
1728026460000|2024-10-04 07:21:00|106029.2|105979.2|106022.6|105972.6|106029.2|105979.2|106021.4|105971.4|28
1728026470000|2024-10-04 07:21:10|106023.1|105973.1|106022.6|105972.6|106023.3|105973.3|106019.5|105969.5|32
1728026480000|2024-10-04 07:21:20|106023.1|105973.1|106017.4|105967.4|106023.2|105973.2|106016.8|105966.8|23
1728026490000|2024-10-04 07:21:30|106018.1|105968.1|106020|105970|106020|105970|106014.3|105964.3|15
1728026500000|2024-10-04 07:21:40|106020.5|105970.5|106024.5|105974.5|106024.5|105974.5|106020.5|105970.5|22
1728026510000|2024-10-04 07:21:50|106024.4|105974.4|106024.3|105974.3|106025.2|105975.2|106021.6|105971.6|28
1728026520000|2024-10-04 07:22:00|106024.1|105974.1|106020.6|105970.6|106024.1|105974.1|106020.6|105970.6|18
1728026530000|2024-10-04 07:22:10|106021|105971|106019.4|105969.4|106022.5|105972.5|106016.6|105966.6|22
1728026540000|2024-10-04 07:22:20|106019.3|105969.3|106022|105972|106022.4|105972.4|106019.3|105969.3|17
1728026550000|2024-10-04 07:22:30|106021.7|105971.7|106032.3|105982.3|106033.4|105983.4|106017.3|105967.3|30
1728026560000|2024-10-04 07:22:40|106032.4|105982.4|106033.1|105983.1|106035.8|105985.8|106032.4|105982.4|16
1728026570000|2024-10-04 07:22:50|106033|105983|106036.7|105986.7|106036.7|105986.7|106029.8|105979.8|21
1728026580000|2024-10-04 07:23:00|106037.7|105987.7|106073.8|106023.8|106077.8|106027.8|106037.2|105987.2|53
1728026590000|2024-10-04 07:23:10|106073.2|106023.2|106061.9|106011.9|106073.9|106023.9|106058.1|106008.1|30
1728026600000|2024-10-04 07:23:20|106062|106012|106073.4|106023.4|106073.4|106023.4|106061.1|106011.1|23
1728026610000|2024-10-04 07:23:30|106073.7|106023.7|106057.7|106007.7|106073.7|106023.7|106057.7|106007.7|27
1728026620000|2024-10-04 07:23:40|106057.3|106007.3|106049.4|105999.4|106058|106008|106048.2|105998.2|14
1728026630000|2024-10-04 07:23:50|106049.3|105999.3|106036.7|105986.7|106050|106000|106030.4|105980.4|33
1728026640000|2024-10-04 07:24:00|106035.5|105985.5|106035.7|105985.7|106035.7|105985.7|106026|105976|33
1728026650000|2024-10-04 07:24:10|106035.2|105985.2|106039|105989|106040|105990|106031.6|105981.6|29
1728026660000|2024-10-04 07:24:20|106041.3|105991.3|106042|105992|106045.4|105995.4|106037.3|105987.3|35
1728026670000|2024-10-04 07:24:30|106041.9|105991.9|106053.1|106003.1|106055.6|106005.6|106041.9|105991.9|31
1728026680000|2024-10-04 07:24:40|106053|106003|106050.9|106000.9|106053|106003|106042.8|105992.8|37
1728026690000|2024-10-04 07:24:50|106050.4|106000.4|106057.1|106007.1|106060.3|106010.3|106046.8|105996.8|37
1728026700000|2024-10-04 07:25:00|106056.4|106006.4|106055|106005|106057.4|106007.4|106052.2|106002.2|35
1728026710000|2024-10-04 07:25:10|106054.8|106004.8|106063.5|106013.5|106074.6|106024.6|106051.8|106001.8|40
1728026720000|2024-10-04 07:25:20|106062.3|106012.3|106069.1|106019.1|106070.9|106020.9|106061.3|106011.3|24
1728026730000|2024-10-04 07:25:30|106068.4|106018.4|106053.5|106003.5|106068.4|106018.4|106053.5|106003.5|28
1728026740000|2024-10-04 07:25:40|106053.7|106003.7|106058.6|106008.6|106058.8|106008.8|106052|106002|25
1728026750000|2024-10-04 07:25:50|106059|106009|106062.2|106012.2|106062.2|106012.2|106054.3|106004.3|30
1728026760000|2024-10-04 07:26:00|106062.4|106012.4|106056|106006|106062.5|106012.5|106053.7|106003.7|28
1728026770000|2024-10-04 07:26:10|106055.3|106005.3|106051.7|106001.7|106056.6|106006.6|106051.7|106001.7|18
1728026780000|2024-10-04 07:26:20|106052|106002|106054|106004|106054.1|106004.1|106052|106002|20
1728026790000|2024-10-04 07:26:30|106054.2|106004.2|106054.5|106004.5|106054.5|106004.5|106051.6|106001.6|15
1728026800000|2024-10-04 07:26:40|106054.6|106004.6|106049.7|105999.7|106054.6|106004.6|106044.4|105994.4|28
1728026810000|2024-10-04 07:26:50|106049|105999|106050.1|106000.1|106050.3|106000.3|106048.5|105998.5|22
1728026820000|2024-10-04 07:27:00|106050.2|106000.2|106048.7|105998.7|106053.8|106003.8|106048.6|105998.6|20
1728026830000|2024-10-04 07:27:10|106048.6|105998.6|106043.5|105993.5|106050.1|106000.1|106036.6|105986.6|33
1728026840000|2024-10-04 07:27:20|106045.6|105995.6|106051|106001|106051|106001|106044.3|105994.3|18
1728026850000|2024-10-04 07:27:30|106051.7|106001.7|106061.7|106011.7|106061.7|106011.7|106051.5|106001.5|19
1728026860000|2024-10-04 07:27:40|106062.1|106012.1|106075.4|106025.4|106082.2|106032.2|106061.4|106011.4|40
1728026870000|2024-10-04 07:27:50|106074.8|106024.8|106079.1|106029.1|106079.1|106029.1|106072.8|106022.8|22
1728026880000|2024-10-04 07:28:00|106079.8|106029.8|106078.9|106028.9|106084.4|106034.4|106078.9|106028.9|20
1728026890000|2024-10-04 07:28:10|106079.2|106029.2|106085.8|106035.8|106089.5|106039.5|106079.2|106029.2|28
1728026900000|2024-10-04 07:28:20|106085.9|106035.9|106081|106031|106085.9|106035.9|106080.8|106030.8|13
1728026910000|2024-10-04 07:28:30|106079.6|106029.6|106080.4|106030.4|106082|106032|106079.6|106029.6|16
1728026920000|2024-10-04 07:28:40|106080.6|106030.6|106018.8|105968.8|106080.7|106030.7|106016.7|105966.7|32
1728026930000|2024-10-04 07:28:50|106021.3|105971.3|105981.8|105931.8|106022.9|105972.9|105937.6|105887.6|46
1728026940000|2024-10-04 07:29:00|105982.2|105932.2|105983.1|105933.1|105984.7|105934.7|105980.9|105930.9|29
1728026950000|2024-10-04 07:29:10|105982.4|105932.4|105981.5|105931.5|105982.4|105932.4|105980.9|105930.9|11
1728026960000|2024-10-04 07:29:20|105981.8|105931.8|105988.9|105938.9|105989.1|105939.1|105981.8|105931.8|20
1728026970000|2024-10-04 07:29:30|105989|105939|106005.7|105955.7|106015.4|105965.4|105989|105939|39
1728026980000|2024-10-04 07:29:40|106006.1|105956.1|106008|105958|106008.3|105958.3|106005|105955|25
1728026990000|2024-10-04 07:29:50|106007.4|105957.4|106006.7|105956.7|106008|105958|106006|105956|16
1728027000000|2024-10-04 07:30:00|106003.4|105953.4|105973.8|105923.8|106003.4|105953.4|105973.6|105923.6|40
1728027010000|2024-10-04 07:30:10|105974.3|105924.3|105972.1|105922.1|105974.3|105924.3|105972.1|105922.1|9
1728027020000|2024-10-04 07:30:20|105971.9|105921.9|105962.2|105912.2|105971.9|105921.9|105961.4|105911.4|25
1728027030000|2024-10-04 07:30:30|105961.8|105911.8|105956.5|105906.5|105969.9|105919.9|105955.7|105905.7|39
1728027040000|2024-10-04 07:30:40|105956.9|105906.9|105963|105913|105963|105913|105956.9|105906.9|22
1728027050000|2024-10-04 07:30:50|105963.1|105913.1|105974.4|105924.4|105977.3|105927.3|105963.1|105913.1|23
1728027060000|2024-10-04 07:31:00|105974.8|105924.8|105964.5|105914.5|105983.7|105946.2|105954.2|105914|38
1728027070000|2024-10-04 07:31:10|105963.9|105913.9|105967.1|105917.1|105968.8|105918.8|105963.8|105913.8|28
1728027080000|2024-10-04 07:31:20|105967|105917|105956.2|105906.2|105967.5|105917.5|105952.2|105902.2|21
1728027090000|2024-10-04 07:31:30|105955.7|105905.7|105960.1|105910.1|105969.4|105919.4|105955.7|105905.7|28
1728027100000|2024-10-04 07:31:40|105958.5|105908.5|105967.3|105917.3|105969.4|105925.7|105950.3|105908.5|27
1728027110000|2024-10-04 07:31:50|105968.2|105918.2|105963.8|105913.8|105971.1|105921.1|105963.4|105913.4|23
1728027120000|2024-10-04 07:32:00|105964.3|105914.3|105969.7|105919.7|105978|105928|105963.1|105913.1|22
1728027130000|2024-10-04 07:32:10|105969.8|105919.8|105973.9|105923.9|105973.9|105923.9|105968|105918|21
1728027140000|2024-10-04 07:32:20|105974.3|105924.3|105970.6|105920.6|105978.7|105928.7|105970.6|105920.6|33
1728027150000|2024-10-04 07:32:30|105970.5|105920.5|105980.9|105930.9|105981|105931|105970.5|105920.5|9
1728027160000|2024-10-04 07:32:40|105981.2|105931.2|105974.5|105924.5|105983.1|105933.1|105974.4|105924.4|15
1728027170000|2024-10-04 07:32:50|105974.4|105924.4|105971.8|105921.8|105974.4|105924.4|105970.6|105920.6|13
1728027180000|2024-10-04 07:33:00|105971.4|105921.4|105977.3|105927.3|105981.2|105931.2|105967.8|105917.8|22
1728027190000|2024-10-04 07:33:10|105976.3|105926.3|105965|105915|105976.3|105926.3|105964.2|105914.2|34
1728027200000|2024-10-04 07:33:20|105964.9|105914.9|105953.4|105903.4|105965.6|105915.6|105947.7|105897.7|28
1728027210000|2024-10-04 07:33:30|105954.1|105904.1|105967.4|105917.4|105968.2|105918.2|105953.1|105903.1|25
1728027220000|2024-10-04 07:33:40|105967.7|105917.7|105963.1|105913.1|105967.7|105917.7|105959|105909|20
1728027230000|2024-10-04 07:33:50|105961.7|105911.7|105967|105917|105967|105917|105957.3|105907.3|35
1728027240000|2024-10-04 07:34:00|105967.6|105917.6|105967.5|105917.5|105969.3|105919.3|105964.4|105914.4|24
1728027250000|2024-10-04 07:34:10|105969.1|105919.1|105972.7|105922.7|105978.3|105928.3|105969.1|105919.1|18
1728027260000|2024-10-04 07:34:20|105973.4|105923.4|105967.6|105917.6|105974.4|105924.4|105967.6|105917.6|23
1728027270000|2024-10-04 07:34:30|105967.7|105917.7|105970.3|105920.3|105973.2|105923.2|105967.5|105917.5|19
1728027280000|2024-10-04 07:34:40|105977.5|105927.5|105965.9|105915.9|105984.1|105934.1|105962.7|105912.7|28
1728027290000|2024-10-04 07:34:50|105966.3|105916.3|105945.9|105895.9|105966.8|105916.8|105945.9|105895.9|34
1728027300000|2024-10-04 07:35:00|105944.4|105894.4|105957.4|105907.4|105959.6|105909.6|105944.4|105894.4|35
1728027310000|2024-10-04 07:35:10|105957.2|105907.2|105973.2|105923.2|105974.1|105924.1|105956.3|105906.3|32
1728027320000|2024-10-04 07:35:20|105973.4|105923.4|105978.1|105928.1|105981.4|105931.4|105973.4|105923.4|9
1728027330000|2024-10-04 07:35:30|105978.7|105928.7|105977.9|105927.9|105979.9|105929.9|105972.3|105922.3|27
1728027340000|2024-10-04 07:35:40|105975.4|105925.4|105974.9|105924.9|105979.3|105929.3|105974.8|105924.8|19
1728027350000|2024-10-04 07:35:50|105975|105925|105967.9|105917.9|105976|105926|105962.3|105912.3|25
1728027360000|2024-10-04 07:36:00|105969.1|105919.1|106009.3|105959.3|106010.2|105966.2|105969.1|105919.1|43
1728027370000|2024-10-04 07:36:10|106009|105959|106004.5|105954.5|106009|105959|106000|105950|24
1728027380000|2024-10-04 07:36:20|106004.2|105954.2|106036.3|105986.3|106036.3|105986.3|105999.9|105949.9|33
1728027390000|2024-10-04 07:36:30|106035.7|105985.7|106031.4|105981.4|106036.3|105986.3|106030.2|105980.2|20
1728027400000|2024-10-04 07:36:40|106031.3|105981.3|106032.6|105982.6|106032.6|105982.6|106026|105976|25
1728027410000|2024-10-04 07:36:50|106033|105983|106042.2|105992.2|106042.2|105992.2|106031.5|105981.5|14
1728027420000|2024-10-04 07:37:00|106042.7|105992.7|106030.6|105980.6|106045.3|105995.3|106030.6|105980.6|35
1728027430000|2024-10-04 07:37:10|106030.7|105980.7|106033.7|105983.7|106034.3|105984.3|106027.9|105977.9|28
1728027440000|2024-10-04 07:37:20|106033.3|105983.3|106023.4|105973.4|106033.3|105983.3|106022.4|105972.4|21
1728027450000|2024-10-04 07:37:30|106023.5|105973.5|106019.9|105969.9|106023.5|105973.5|106019.6|105969.6|18
1728027460000|2024-10-04 07:37:40|106018.3|105968.3|106014.8|105964.8|106018.3|105968.3|106014.8|105964.8|27
1728027470000|2024-10-04 07:37:50|106016.2|105966.2|106022.3|105972.3|106022.3|105972.3|106014.5|105964.5|26
1728027480000|2024-10-04 07:38:00|106020.9|105970.9|106015.9|105965.9|106021.3|105976.4|105999.1|105954|40
1728027490000|2024-10-04 07:38:10|106016.1|105966.1|106028.1|105978.1|106028.1|105978.1|106015.7|105965.7|29
1728027500000|2024-10-04 07:38:20|106028.8|105978.8|106046.8|105996.8|106049.5|105999.5|106028.8|105978.8|35
1728027510000|2024-10-04 07:38:30|106045.7|105995.7|106056.3|106006.3|106057|106007|106043.8|105993.8|27
1728027520000|2024-10-04 07:38:40|106056.4|106006.4|106056.3|106006.3|106059.3|106009.3|106055.7|106005.7|18
1728027530000|2024-10-04 07:38:50|106057.9|106007.9|106085.9|106035.9|106086.8|106036.8|106057.9|106007.9|32
1728027540000|2024-10-04 07:39:00|106084.4|106034.4|106083|106033|106084.7|106034.7|106083|106033|13
1728027550000|2024-10-04 07:39:10|106083.3|106033.3|106057.2|106007.2|106083.8|106033.8|106056.2|106006.2|23
1728027560000|2024-10-04 07:39:20|106056.9|106006.9|106045.7|105995.7|106056.9|106006.9|106044.6|105994.6|31
1728027570000|2024-10-04 07:39:30|106045.6|105995.6|106044.9|105994.9|106047.4|105997.4|106044.9|105994.9|17
1728027580000|2024-10-04 07:39:40|106045.1|105995.1|106049.2|105999.2|106050.3|106000.3|106045.1|105995.1|17
1728027590000|2024-10-04 07:39:50|106048.7|105998.7|106056.2|106006.2|106056.2|106006.2|106048.7|105998.7|16
1728027600000|2024-10-04 07:40:00|106055.3|106005.3|106065.7|106015.7|106078.5|106028.5|106052.7|106002.7|46
1728027610000|2024-10-04 07:40:10|106069.4|106019.4|106076.1|106026.1|106080.2|106030.2|106060.5|106010.5|49
1728027620000|2024-10-04 07:40:20|106076.3|106026.3|106077.1|106027.1|106077.1|106027.1|106075.9|106025.9|21
1728027630000|2024-10-04 07:40:30|106076.6|106026.6|106081.8|106031.8|106082.6|106032.6|106075.6|106025.6|30
1728027640000|2024-10-04 07:40:40|106081.3|106031.3|106082.1|106032.1|106083.6|106033.6|106081.3|106031.3|16
1728027650000|2024-10-04 07:40:50|106081.7|106031.7|106079.3|106029.3|106081.7|106031.7|106077.4|106027.4|22
1728027660000|2024-10-04 07:41:00|106079.2|106029.2|106080.1|106030.1|106080.1|106030.1|106073|106023|21
1728027670000|2024-10-04 07:41:10|106079.8|106029.8|106085.5|106035.5|106086.2|106036.2|106079.6|106029.6|22
1728027680000|2024-10-04 07:41:20|106085.4|106035.4|106082.2|106032.2|106085.4|106035.4|106081.1|106031.1|19
1728027690000|2024-10-04 07:41:30|106081.5|106031.5|106075.2|106025.2|106081.5|106031.5|106075.2|106025.2|17
1728027700000|2024-10-04 07:41:40|106074.8|106024.8|106076.3|106026.3|106076.3|106026.3|106073.8|106023.8|12
1728027710000|2024-10-04 07:41:50|106077.4|106027.4|106072.4|106022.4|106077.4|106027.4|106065.1|106015.1|18
1728027720000|2024-10-04 07:42:00|106072.3|106022.3|106073.1|106023.1|106073.1|106023.1|106072.1|106022.1|11
1728027730000|2024-10-04 07:42:10|106072.7|106022.7|106074.5|106024.5|106074.5|106024.5|106071.7|106021.7|10
1728027740000|2024-10-04 07:42:20|106073.7|106023.7|106069.2|106019.2|106075.5|106025.5|106068.6|106018.6|18
1728027750000|2024-10-04 07:42:30|106069.4|106019.4|106051.9|106001.9|106070.9|106020.9|106051.9|106001.9|30
1728027760000|2024-10-04 07:42:40|106051.6|106001.6|106051.1|106001.1|106051.6|106001.6|106048.3|105998.3|28
1728027770000|2024-10-04 07:42:50|106051|106001|106051.2|106001.2|106051.8|106001.8|106050.1|106000.1|16
1728027780000|2024-10-04 07:43:00|106050.6|106000.6|106055.1|106005.1|106056.8|106006.8|106050.3|106000.3|21
1728027790000|2024-10-04 07:43:10|106058.3|106008.3|106052.7|106002.7|106059.1|106009.1|106050.7|106000.7|22
1728027800000|2024-10-04 07:43:20|106054.3|106004.3|106056.1|106006.1|106058.6|106008.6|106054.3|106004.3|21
1728027810000|2024-10-04 07:43:30|106056|106006|106057.5|106007.5|106058.5|106008.5|106055.8|106005.8|16
1728027820000|2024-10-04 07:43:40|106057.1|106007.1|106055.4|106005.4|106057.1|106007.1|106055.4|106005.4|5
1728027830000|2024-10-04 07:43:50|106055.8|106005.8|106059.9|106009.9|106065.2|106015.2|106055.8|106005.8|25
1728027840000|2024-10-04 07:44:00|106059.7|106009.7|106055.8|106005.8|106061.1|106011.1|106054.5|106004.5|20
1728027850000|2024-10-04 07:44:10|106055.6|106005.6|106055.9|106005.9|106056.9|106006.9|106055.6|106005.6|13
1728027860000|2024-10-04 07:44:20|106055.5|106005.5|106057.3|106007.3|106057.5|106007.5|106054.5|106004.5|13
1728027870000|2024-10-04 07:44:30|106057.6|106007.6|106066.3|106016.3|106066.3|106016.3|106057.6|106007.6|18
1728027880000|2024-10-04 07:44:40|106066.7|106016.7|106055.6|106005.6|106066.7|106016.7|106055.6|106005.6|23
1728027890000|2024-10-04 07:44:50|106055.1|106005.1|106027.8|105977.8|106062.1|106012.1|106015|105977.7|29
1728027900000|2024-10-04 07:45:00|106024.9|105974.9|106024.6|105974.6|106026|105976|106020.8|105970.8|27
1728027910000|2024-10-04 07:45:10|106024.7|105974.7|106022.1|105972.1|106026.8|105976.8|106021.7|105971.7|19
1728027920000|2024-10-04 07:45:20|106021.2|105971.2|106035.5|105985.5|106037.2|105987.2|106015.9|105965.9|32
1728027930000|2024-10-04 07:45:30|106028.4|105978.4|106037.3|105987.3|106037.3|105987.3|106025.3|105975.3|21
1728027940000|2024-10-04 07:45:40|106037.4|105987.4|106034.7|105984.7|106043.4|105993.4|106034.7|105984.7|27
1728027950000|2024-10-04 07:45:50|106034.6|105984.6|106035.3|105985.3|106036|105986|106033.7|105983.7|17
1728027960000|2024-10-04 07:46:00|106035.8|105985.8|106051.9|106001.9|106051.9|106001.9|106035.8|105985.8|24
1728027970000|2024-10-04 07:46:10|106052|106002|106053.8|106003.8|106058.1|106008.1|106052|106002|17
1728027980000|2024-10-04 07:46:20|106053.4|106003.4|106048.1|105998.1|106053.6|106003.6|106047.1|105997.1|18
1728027990000|2024-10-04 07:46:30|106047.9|105997.9|106037|105987|106047.9|105997.9|106034.7|105984.7|24
1728028000000|2024-10-04 07:46:40|106037.3|105987.3|106043.1|105993.1|106048|105998|106037.3|105987.3|26
1728028010000|2024-10-04 07:46:50|106043.5|105993.5|106058.4|106008.4|106058.7|106008.7|106043.5|105993.5|29
1728028020000|2024-10-04 07:47:00|106058|106008|106053.4|106003.4|106058.2|106008.2|106052.5|106002.5|31
1728028030000|2024-10-04 07:47:10|106052.8|106002.8|106032.6|105982.6|106054.9|106004.9|106030.3|105980.3|28
1728028040000|2024-10-04 07:47:20|106033.4|105983.4|106037.4|105987.4|106039.5|105989.5|106033.4|105983.4|20
1728028050000|2024-10-04 07:47:30|106037.2|105987.2|106026.5|105976.5|106037.2|105987.2|106026.2|105976.2|23
1728028060000|2024-10-04 07:47:40|106027.7|105977.7|106024.2|105974.2|106029.1|105979.1|106024|105974|24
1728028070000|2024-10-04 07:47:50|106024.6|105974.6|106032.3|105982.3|106032.9|105982.9|106024.6|105974.6|27
1728028080000|2024-10-04 07:48:00|106032.2|105982.2|106039.8|105989.8|106041.8|105991.8|106031.9|105981.9|35
1728028090000|2024-10-04 07:48:10|106040.4|105990.4|106041|105991|106045.6|105995.6|106040|105990|28
1728028100000|2024-10-04 07:48:20|106041.3|105991.3|106055.9|106005.9|106057|106007|106041.3|105991.3|19
1728028110000|2024-10-04 07:48:30|106056.1|106006.1|106045|105995|106057.2|106007.2|106044.5|105994.5|17
1728028120000|2024-10-04 07:48:40|106044.4|105994.4|106041.6|105991.6|106044.4|105994.4|106040.6|105990.6|10
1728028130000|2024-10-04 07:48:50|106041|105991|106048.1|105998.1|106048.1|105998.1|106040.7|105990.7|15
1728028140000|2024-10-04 07:49:00|106048|105998|106046.4|105996.4|106048|105998|106046.4|105996.4|9
1728028150000|2024-10-04 07:49:10|106046.6|105996.6|106029.7|105979.7|106047.1|105997.1|106025.3|105975.3|19
1728028160000|2024-10-04 07:49:20|106030.5|105980.5|106031|105981|106031.6|105981.6|106030.5|105980.5|18
1728028170000|2024-10-04 07:49:30|106031.7|105981.7|106049.2|105999.2|106050.5|106000.5|106029.9|105979.9|34
1728028180000|2024-10-04 07:49:40|106049.6|105999.6|106052.6|106002.6|106058.1|106008.1|106049|105999|28
1728028190000|2024-10-04 07:49:50|106052.7|106002.7|106051.8|106001.8|106053.5|106003.5|106051.8|106001.8|8
1728028200000|2024-10-04 07:50:00|106051.4|106001.4|106046.3|105996.3|106053.2|106003.2|106046.3|105996.3|29
1728028210000|2024-10-04 07:50:10|106044.4|105994.4|106032.4|105982.4|106044.4|105994.4|106027.5|105977.5|42
1728028220000|2024-10-04 07:50:20|106032.6|105982.6|106032.7|105982.7|106034.5|105984.5|106030|105980|27
1728028230000|2024-10-04 07:50:30|106032.9|105982.9|106046.9|105996.9|106046.9|105996.9|106031.3|105981.3|24
1728028240000|2024-10-04 07:50:40|106046.6|105996.6|106042.4|105992.4|106046.6|105996.6|106040.3|105990.3|26
1728028250000|2024-10-04 07:50:50|106042.5|105992.5|106058.3|106008.3|106058.3|106008.3|106042.5|105992.5|25
1728028260000|2024-10-04 07:51:00|106058.5|106008.5|106056|106006|106058.5|106008.5|106054.9|106004.9|16
1728028270000|2024-10-04 07:51:10|106055.6|106005.6|106059.3|106009.3|106059.3|106009.3|106055.2|106005.2|9
1728028280000|2024-10-04 07:51:20|106059.1|106009.1|106061.4|106011.4|106061.4|106011.4|106058.1|106008.1|11
1728028290000|2024-10-04 07:51:30|106060.6|106010.6|106056.2|106006.2|106060.7|106010.7|106056.2|106006.2|14
1728028300000|2024-10-04 07:51:40|106055.6|106005.6|106056.3|106006.3|106057.1|106007.1|106055.6|106005.6|11
1728028310000|2024-10-04 07:51:50|106055.9|106005.9|106050.8|106000.8|106056.6|106006.6|106050.7|106000.7|16
1728028320000|2024-10-04 07:52:00|106051|106001|106052.2|106002.2|106053|106003|106047.6|105997.6|16
1728028330000|2024-10-04 07:52:10|106051.9|106001.9|106051.4|106001.4|106052.6|106002.6|106051.4|106001.4|11
1728028340000|2024-10-04 07:52:20|106051.2|106001.2|106056.3|106006.3|106058.3|106008.3|106051.1|106001.1|23
1728028350000|2024-10-04 07:52:30|106055.8|106005.8|106053.1|106003.1|106055.8|106005.8|106051.4|106001.4|16
1728028360000|2024-10-04 07:52:40|106054.9|106004.9|106062.6|106012.6|106067.5|106017.5|106050.8|106000.8|27
1728028370000|2024-10-04 07:52:50|106061.9|106011.9|106061.9|106011.9|106062.6|106012.6|106061.8|106011.8|10
1728028380000|2024-10-04 07:53:00|106062.1|106012.1|106054.3|106004.3|106062.1|106012.1|106053.6|106003.6|21
1728028390000|2024-10-04 07:53:10|106055|106005|106054.5|106004.5|106055|106005|106053.6|106003.6|12
1728028400000|2024-10-04 07:53:20|106054.7|106004.7|106057.4|106007.4|106057.6|106007.6|106050.6|106000.6|24
1728028410000|2024-10-04 07:53:30|106056.6|106006.6|106053.8|106003.8|106058.3|106008.3|106053.8|106003.8|15
1728028420000|2024-10-04 07:53:40|106053.6|106003.6|106053.6|106003.6|106054.3|106004.3|106053.6|106003.6|6
1728028430000|2024-10-04 07:53:50|106052.9|106002.9|106055.4|106005.4|106056|106006|106044.5|105994.5|29
1728028440000|2024-10-04 07:54:00|106054.5|106004.5|106062|106037|106066.4|106039.2|106053.9|106003.9|23
1728028450000|2024-10-04 07:54:10|106061.6|106036.6|106060.5|106035.5|106061.7|106036.7|106059.5|106034.5|18
1728028460000|2024-10-04 07:54:20|106060.3|106035.3|106057.4|106032.4|106060.8|106035.8|106057.4|106032.4|17
1728028470000|2024-10-04 07:54:30|106057.6|106032.6|106057.7|106007.7|106063.7|106032.6|106049.1|106007.7|29
1728028480000|2024-10-04 07:54:40|106057|106007|106053.4|106003.4|106058.6|106008.6|106053.1|106003.1|15
1728028490000|2024-10-04 07:54:50|106053.9|106003.9|106060.1|106010.1|106060.1|106010.1|106053.9|106003.9|23
1728028500000|2024-10-04 07:55:00|106060.5|106010.5|106061.6|106011.6|106061.6|106011.6|106057.7|106007.7|19
1728028510000|2024-10-04 07:55:10|106061.2|106011.2|106059.4|106009.4|106061.8|106011.8|106055.4|106005.4|18
1728028520000|2024-10-04 07:55:20|106059.8|106009.8|106067.2|106017.2|106067.2|106017.2|106059.7|106009.7|25
1728028530000|2024-10-04 07:55:30|106064.8|106014.8|106034.1|105984.1|106069.6|106019.6|106034.1|105984.1|47
1728028540000|2024-10-04 07:55:40|106034.6|105984.6|106035.3|105985.3|106038|105988|106031.8|105981.8|54
1728028550000|2024-10-04 07:55:50|106034.9|105984.9|106044.7|105994.7|106051.2|106001.2|106031.7|105981.7|36
1728028560000|2024-10-04 07:56:00|106045.2|105995.2|106046.6|105996.6|106053.4|106003.4|106044.6|105994.6|43
1728028570000|2024-10-04 07:56:10|106045.6|105995.6|106050.2|106000.2|106060.1|106010.1|106044|105994|41
1728028580000|2024-10-04 07:56:20|106050|106000|106069.7|106019.7|106069.7|106019.7|106050|106000|33
1728028590000|2024-10-04 07:56:30|106070.2|106020.2|106077.2|106027.2|106081.6|106031.6|106070.2|106020.2|28
1728028600000|2024-10-04 07:56:40|106076.3|106026.3|106045.8|105995.8|106076.3|106026.3|106044.9|105994.9|50
1728028610000|2024-10-04 07:56:50|106046.3|105996.3|106065.9|106015.9|106066.4|106016.4|106046.3|105996.3|41
1728028620000|2024-10-04 07:57:00|106065.5|106015.5|106071.5|106021.5|106071.5|106021.5|106057.7|106007.7|38
1728028630000|2024-10-04 07:57:10|106071.8|106021.8|106060.7|106035.7|106072.2|106040.8|106060.3|106021.8|32
1728028640000|2024-10-04 07:57:20|106060.6|106035.6|106058.4|106008.4|106066.3|106035.6|106050.5|106000.5|42
1728028650000|2024-10-04 07:57:30|106059|106009|106067.6|106042.6|106067.6|106042.6|106056.9|106009|33
1728028660000|2024-10-04 07:57:40|106068|106043|106060.6|106035.6|106070|106045|106060.5|106035.5|23
1728028670000|2024-10-04 07:57:50|106060.3|106035.3|106048.7|106023.7|106061.3|106036.3|106047.5|106022.5|25
1728028680000|2024-10-04 07:58:00|106048.8|106023.8|106062.7|106037.7|106062.7|106037.7|106048.5|106023.5|20
1728028690000|2024-10-04 07:58:10|106062.5|106037.5|106059.5|106034.5|106062.5|106037.5|106059.5|106034.5|11
1728028700000|2024-10-04 07:58:20|106056.3|106031.3|106060.5|106035.5|106061.3|106036.3|106049.6|106024.6|29
1728028710000|2024-10-04 07:58:30|106059.9|106034.9|106045.6|106020.6|106059.9|106034.9|106045.6|106020.6|16
1728028720000|2024-10-04 07:58:40|106045.9|106020.9|106050.6|106025.6|106063.1|106029.5|106040.2|106007.2|32
1728028730000|2024-10-04 07:58:50|106052.1|106027.1|106058.3|106033.3|106058.5|106033.5|106051|106026|21
1728028740000|2024-10-04 07:59:00|106058|106033|106058|106033|106059.3|106034.3|106055.9|106030.9|13
1728028750000|2024-10-04 07:59:10|106057.6|106032.6|106061.6|106036.6|106061.6|106036.6|106055|106030|23
1728028760000|2024-10-04 07:59:20|106060.3|106035.3|106059.8|106034.8|106062.8|106037.8|106059.8|106034.8|14
1728028770000|2024-10-04 07:59:30|106059.7|106034.7|106057.9|106032.9|106062.4|106037.4|106057.5|106032.5|26
1728028780000|2024-10-04 07:59:40|106057.5|106032.5|106045.2|105995.2|106057.5|106032.5|106037.7|105995.2|33
1728028790000|2024-10-04 07:59:50|106045.8|105995.8|106035.6|105985.6|106045.8|105995.8|106035.6|105985.6|25
1728028800000|2024-10-04 08:00:00|106032.5|105982.5|106036.5|105986.5|106045.6|105995.6|106027.4|105977.4|48
1728028810000|2024-10-04 08:00:10|106036.2|105986.2|106040.9|105990.9|106041.8|105991.8|106034|105984|37
1728028820000|2024-10-04 08:00:20|106040.3|105990.3|106042.2|105992.2|106045.4|105995.4|106036|105986|32
1728028830000|2024-10-04 08:00:30|106041.6|105991.6|106035.8|105985.8|106042.2|105992.2|106035|105985|29
1728028840000|2024-10-04 08:00:40|106035.6|105985.6|106034.2|105984.2|106035.9|105985.9|106032.6|105982.6|20
1728028850000|2024-10-04 08:00:50|106034.6|105984.6|106019.2|105969.2|106034.6|105984.6|106017.8|105967.8|26
1728028860000|2024-10-04 08:01:00|106019.7|105969.7|106026.1|105976.1|106026.1|105976.1|106019.4|105969.4|23
1728028870000|2024-10-04 08:01:10|106043.4|105993.4|106043.2|105993.2|106044.3|105994.3|106043.1|105993.1|17
1728028880000|2024-10-04 08:01:20|106043.8|105993.8|106045.3|105995.3|106052.9|106002.9|106043.2|105993.2|30
1728028890000|2024-10-04 08:01:30|106045.1|105995.1|106047|105997|106047.5|105997.5|106042.6|105992.6|23
1728028900000|2024-10-04 08:01:40|106047.1|105997.1|106046.3|105996.3|106047.2|105997.2|106044.3|105994.3|23
1728028910000|2024-10-04 08:01:50|106046.4|105996.4|106045.6|105995.6|106047.7|105997.7|106043.1|105993.1|18
1728028920000|2024-10-04 08:02:00|106045|105995|106045.7|105995.7|106045.7|105995.7|106044.3|105994.3|12
1728028930000|2024-10-04 08:02:10|106045.3|105995.3|106045.4|105995.4|106046.4|105996.4|106043.2|105993.2|23
1728028940000|2024-10-04 08:02:20|106045.6|105995.6|106059.3|106009.3|106059.3|106009.3|106044.9|105994.9|29
1728028950000|2024-10-04 08:02:30|106059|106009|106061.8|106011.8|106062.4|106012.4|106056.8|106006.8|21
1728028960000|2024-10-04 08:02:40|106062.5|106012.5|106068.3|106043.3|106069|106044|106057.6|106007.6|26
1728028970000|2024-10-04 08:02:50|106068|106043|106061|106036|106068|106043|106058.5|106033.5|12
1728028980000|2024-10-04 08:03:00|106059.5|106034.5|106060.2|106035.2|106061|106036|106059.3|106034.3|12
1728028990000|2024-10-04 08:03:10|106059.6|106034.6|106052|106027|106060|106035|106052|106027|24
1728029000000|2024-10-04 08:03:20|106052.1|106027.1|106050.8|106025.8|106052.3|106027.3|106050.5|106025.5|9
1728029010000|2024-10-04 08:03:30|106051|106026|106046.9|106021.9|106056.8|106031.8|106046.9|106021.9|20
1728029020000|2024-10-04 08:03:40|106045.7|106020.7|106041.9|106016.9|106045.7|106020.7|106041.2|106016.2|16
1728029030000|2024-10-04 08:03:50|106043.1|106018.1|106051.3|106026.3|106051.3|106026.3|106043.1|106018.1|19
1728029040000|2024-10-04 08:04:00|106051.1|106026.1|106080.7|106030.7|106085.4|106035.4|106051.1|106026.1|24
1728029050000|2024-10-04 08:04:10|106080.4|106030.4|106077.6|106027.6|106081.5|106031.5|106077|106027|25
1728029060000|2024-10-04 08:04:20|106078|106028|106057.5|106032.5|106080.4|106033.3|106057.2|106025.1|25
1728029070000|2024-10-04 08:04:30|106057.3|106032.3|106053.9|106028.9|106057.3|106032.3|106046|106021|33
1728029080000|2024-10-04 08:04:40|106052.8|106027.8|106058.2|106033.2|106060.3|106035.3|106052.6|106027.6|17
1728029090000|2024-10-04 08:04:50|106058.1|106033.1|106057.3|106032.3|106058.6|106033.6|106056.3|106031.3|22
1728029100000|2024-10-04 08:05:00|106057.6|106032.6|106070|106045|106070.5|106045.5|106057.6|106032.6|29
1728029110000|2024-10-04 08:05:10|106070.4|106045.4|106071.2|106046.2|106071.2|106046.2|106069.1|106044.1|21
1728029120000|2024-10-04 08:05:20|106070.6|106045.6|106068.3|106043.3|106072.9|106047.9|106066.4|106041.4|32
1728029130000|2024-10-04 08:05:30|106067.9|106042.9|106063.9|106038.9|106068|106043|106061.9|106036.9|19
1728029140000|2024-10-04 08:05:40|106064.2|106039.2|106054.6|106029.6|106065.2|106040.2|106054.6|106029.6|27
1728029150000|2024-10-04 08:05:50|106054.3|106029.3|106057.5|106032.5|106057.8|106032.8|106053.1|106028.1|17
1728029160000|2024-10-04 08:06:00|106058.2|106033.2|106059.2|106034.2|106059.8|106034.8|106057.6|106032.6|17
1728029170000|2024-10-04 08:06:10|106059.3|106034.3|106064.9|106039.9|106065.1|106040.1|106059.2|106034.2|22
1728029180000|2024-10-04 08:06:20|106064.8|106039.8|106065|106040|106072.5|106047.5|106064.7|106039.7|31
1728029190000|2024-10-04 08:06:30|106064.1|106039.1|106061.2|106036.2|106065.9|106040.9|106061.2|106036.2|18
1728029200000|2024-10-04 08:06:40|106061.3|106036.3|106065.6|106040.6|106066.5|106041.5|106060.5|106035.5|22
1728029210000|2024-10-04 08:06:50|106065.8|106040.8|106066|106041|106066|106041|106062.6|106037.6|14
1728029220000|2024-10-04 08:07:00|106065.7|106040.7|106067|106042|106067.7|106042.7|106065.3|106040.3|18
1728029230000|2024-10-04 08:07:10|106067.3|106042.3|106083.5|106033.5|106083.5|106044.7|106066.4|106028.7|21
1728029240000|2024-10-04 08:07:20|106086.5|106036.5|106088.1|106038.1|106088.1|106038.1|106083.6|106033.6|19
1728029250000|2024-10-04 08:07:30|106087.7|106037.7|106086.9|106036.9|106089.1|106039.1|106084.5|106034.5|25
1728029260000|2024-10-04 08:07:40|106087.3|106037.3|106084.7|106034.7|106087.3|106037.3|106084.7|106034.7|13
1728029270000|2024-10-04 08:07:50|106083.8|106033.8|106085.9|106035.9|106085.9|106035.9|106082.7|106032.7|8
1728029280000|2024-10-04 08:08:00|106086.1|106036.1|106086.7|106036.7|106088|106038|106084.5|106034.5|20
1728029290000|2024-10-04 08:08:10|106086.9|106036.9|106090.3|106040.3|106090.3|106040.3|106086.8|106036.8|11
1728029300000|2024-10-04 08:08:20|106095.1|106045.1|106093.7|106043.7|106099.8|106049.8|106093.4|106043.4|28
1728029310000|2024-10-04 08:08:30|106093.3|106043.3|106096.8|106046.8|106096.8|106046.8|106091.7|106041.7|12
1728029320000|2024-10-04 08:08:40|106097.2|106047.2|106095.7|106045.7|106098.4|106048.4|106092.6|106042.6|20
1728029330000|2024-10-04 08:08:50|106096|106046|106112.2|106062.2|106114|106064|106095.9|106045.9|29
1728029340000|2024-10-04 08:09:00|106112.3|106062.3|106114.1|106064.1|106114.7|106064.7|106112.1|106062.1|14
1728029350000|2024-10-04 08:09:10|106114.5|106064.5|106110.5|106060.5|106114.5|106064.5|106110.5|106060.5|14
1728029360000|2024-10-04 08:09:20|106110.4|106060.4|106106|106056|106123.4|106073.4|106105.3|106055.3|32
1728029370000|2024-10-04 08:09:30|106105.6|106055.6|106104|106054|106105.6|106055.6|106103.6|106053.6|10
1728029380000|2024-10-04 08:09:40|106104.4|106054.4|106090.8|106040.8|106104.4|106054.4|106074.8|106038.5|23
1728029390000|2024-10-04 08:09:50|106090.9|106040.9|106095.3|106045.3|106095.6|106045.6|106090.6|106040.6|19
1728029400000|2024-10-04 08:10:00|106094.9|106044.9|106104.2|106054.2|106104.2|106054.2|106092.5|106042.5|35
1728029410000|2024-10-04 08:10:10|106103.4|106053.4|106103.2|106053.2|106103.6|106053.6|106102.4|106052.4|13
1728029420000|2024-10-04 08:10:20|106103.5|106053.5|106097.6|106047.6|106103.8|106053.8|106094.9|106044.9|27
1728029430000|2024-10-04 08:10:30|106097.3|106047.3|106082.9|106032.9|106101|106051|106082.9|106032.9|29
1728029440000|2024-10-04 08:10:40|106083.2|106033.2|106079.2|106029.2|106083.2|106033.2|106078|106028|23
1728029450000|2024-10-04 08:10:50|106078.6|106028.6|106073.7|106023.7|106080.3|106030.3|106072.8|106022.8|21
1728029460000|2024-10-04 08:11:00|106073.5|106023.5|106073.7|106023.7|106073.9|106023.9|106073.5|106023.5|5
1728029470000|2024-10-04 08:11:10|106073.4|106023.4|106073.5|106023.5|106074.4|106024.4|106072.8|106022.8|21
1728029480000|2024-10-04 08:11:20|106073.8|106023.8|106065.4|106015.4|106073.8|106023.8|106064.2|106014.2|12
1728029490000|2024-10-04 08:11:30|106065.9|106015.9|106074.6|106024.6|106074.9|106024.9|106065.9|106015.9|22
1728029500000|2024-10-04 08:11:40|106074.3|106024.3|106074.9|106024.9|106075.2|106025.2|106071.3|106021.3|13
1728029510000|2024-10-04 08:11:50|106075|106025|106074.6|106024.6|106075.1|106025.1|106074.6|106024.6|8
1728029520000|2024-10-04 08:12:00|106074.4|106024.4|106072|106022|106074.6|106024.6|106072|106022|21
1728029530000|2024-10-04 08:12:10|106072.1|106022.1|106061.8|106011.8|106072.1|106022.1|106053.2|106003.2|37
1728029540000|2024-10-04 08:12:20|106061.9|106011.9|106064.5|106014.5|106067.4|106017.4|106061.7|106011.7|37
1728029550000|2024-10-04 08:12:30|106064.7|106014.7|106061.7|106011.7|106066.1|106016.1|106061.3|106011.3|21
1728029560000|2024-10-04 08:12:40|106062.7|106012.7|106059.8|106009.8|106064.1|106014.1|106059.3|106009.3|23
1728029570000|2024-10-04 08:12:50|106059.4|106009.4|106070.5|106020.5|106077.8|106027.8|106059.1|106009.1|30
1728029580000|2024-10-04 08:13:00|106070.6|106020.6|106074.7|106024.7|106074.7|106024.7|106069.9|106019.9|22
1728029590000|2024-10-04 08:13:10|106074.6|106024.6|106072.3|106022.3|106076.6|106026.6|106072.2|106022.2|27
1728029600000|2024-10-04 08:13:20|106072.6|106022.6|106056.1|106006.1|106072.9|106022.9|106054.9|106004.9|31
1728029610000|2024-10-04 08:13:30|106056.4|106006.4|106058.8|106008.8|106058.8|106008.8|106056.4|106006.4|18
1728029620000|2024-10-04 08:13:40|106059|106009|106063.2|106013.2|106066.3|106016.3|106059|106009|30
1728029630000|2024-10-04 08:13:50|106064.2|106014.2|106065.7|106015.7|106065.7|106015.7|106064.2|106014.2|15
1728029640000|2024-10-04 08:14:00|106064.7|106014.7|106057.8|106007.8|106065.4|106015.4|106057.8|106007.8|16
1728029650000|2024-10-04 08:14:10|106057|106007|106054.2|106004.2|106057|106007|106051.7|106001.7|19
1728029660000|2024-10-04 08:14:20|106054.4|106004.4|106054.3|106004.3|106054.5|106004.5|106054.3|106004.3|3
1728029670000|2024-10-04 08:14:30|106054.8|106004.8|106056.5|106006.5|106058|106008|106054.8|106004.8|8
1728029680000|2024-10-04 08:14:40|106056.1|106006.1|106056.2|106006.2|106056.5|106006.5|106055.8|106005.8|8
1728029690000|2024-10-04 08:14:50|106056.1|106006.1|106057.1|106007.1|106058.3|106008.3|106055.7|106005.7|17
1728029700000|2024-10-04 08:15:00|106057.3|106007.3|106068.7|106018.7|106068.7|106018.7|106057.3|106007.3|19
1728029710000|2024-10-04 08:15:10|106068.9|106018.9|106070.6|106020.6|106071.5|106021.5|106068.2|106018.2|16
1728029720000|2024-10-04 08:15:20|106070.3|106020.3|106068.8|106018.8|106070.3|106020.3|106068.4|106018.4|10
1728029730000|2024-10-04 08:15:30|106069.4|106019.4|106076.6|106026.6|106076.6|106026.6|106069.4|106019.4|12
1728029740000|2024-10-04 08:15:40|106076.7|106026.7|106079.5|106029.5|106079.5|106029.5|106076.7|106026.7|13
1728029750000|2024-10-04 08:15:50|106080.2|106030.2|106086.2|106036.2|106089.6|106039.6|106080.2|106030.2|18
1728029760000|2024-10-04 08:16:00|106085.5|106035.5|106086.9|106036.9|106088|106038|106085.5|106035.5|12
1728029770000|2024-10-04 08:16:10|106087|106037|106087.3|106037.3|106088.2|106038.2|106087|106037|12
1728029780000|2024-10-04 08:16:20|106088.2|106038.2|106100.1|106050.1|106101.2|106051.2|106087.4|106037.4|31
1728029790000|2024-10-04 08:16:30|106100.9|106050.9|106135.5|106085.5|106136.1|106086.1|106100.9|106050.9|26
1728029800000|2024-10-04 08:16:40|106134.8|106084.8|106126.5|106076.5|106134.8|106084.8|106125.7|106075.7|21
1728029810000|2024-10-04 08:16:50|106126.3|106076.3|106126.9|106076.9|106129.9|106079.9|106126.3|106076.3|12
1728029820000|2024-10-04 08:17:00|106126.7|106076.7|106135.7|106085.7|106136.3|106086.3|106126.7|106076.7|11
1728029830000|2024-10-04 08:17:10|106135.8|106085.8|106130.4|106080.4|106135.9|106085.9|106129.9|106079.9|13
1728029840000|2024-10-04 08:17:20|106130.7|106080.7|106131.7|106081.7|106134.7|106084.7|106126.9|106076.9|31
1728029850000|2024-10-04 08:17:30|106131.4|106081.4|106133.6|106083.6|106133.6|106083.6|106130.8|106080.8|9
1728029860000|2024-10-04 08:17:40|106133.7|106083.7|106130.3|106080.3|106134.9|106084.9|106129.6|106079.6|13
1728029870000|2024-10-04 08:17:50|106130.1|106080.1|106120.7|106070.7|106130.1|106080.1|106120.5|106070.5|25
1728029880000|2024-10-04 08:18:00|106121.2|106071.2|106120.7|106070.7|106125|106075|106120.6|106070.6|22
1728029890000|2024-10-04 08:18:10|106120.6|106070.6|106111.2|106061.2|106120.7|106070.7|106111.2|106061.2|19
1728029900000|2024-10-04 08:18:20|106111|106061|106110.9|106060.9|106111|106061|106107.5|106057.5|13
1728029910000|2024-10-04 08:18:30|106111.7|106061.7|106113.5|106063.5|106114.8|106064.8|106107.3|106057.3|19
1728029920000|2024-10-04 08:18:40|106113.8|106063.8|106115.9|106065.9|106115.9|106065.9|106113.7|106063.7|13
1728029930000|2024-10-04 08:18:50|106116.2|106066.2|106122.2|106072.2|106122.9|106072.9|106116.1|106066.1|17
1728029940000|2024-10-04 08:19:00|106121.8|106071.8|106119.5|106069.5|106121.9|106071.9|106119.1|106069.1|28
1728029950000|2024-10-04 08:19:10|106119|106069|106101.3|106051.3|106119.5|106069.5|106100.2|106050.2|31
1728029960000|2024-10-04 08:19:20|106101.1|106051.1|106093.9|106043.9|106102.1|106052.1|106093.9|106043.9|23
1728029970000|2024-10-04 08:19:30|106093.5|106043.5|106094.7|106044.7|106100.5|106050.5|106093.3|106043.3|25
1728029980000|2024-10-04 08:19:40|106095.1|106045.1|106084.7|106034.7|106097.4|106047.4|106084.7|106034.7|31
1728029990000|2024-10-04 08:19:50|106084|106034|106089.5|106039.5|106089.5|106039.5|106080.8|106030.8|25
1728030000000|2024-10-04 08:20:00|106090.2|106040.2|106109.7|106059.7|106116.7|106066.7|106090.1|106040.1|43
1728030010000|2024-10-04 08:20:10|106110.1|106060.1|106094.6|106044.6|106110.9|106060.9|106093.8|106043.8|30
1728030020000|2024-10-04 08:20:20|106094.3|106044.3|106107.2|106057.2|106107.2|106057.2|106091.5|106041.5|21
1728030030000|2024-10-04 08:20:30|106107|106057|106098.7|106048.7|106109|106059|106098.7|106048.7|22
1728030040000|2024-10-04 08:20:40|106098.8|106048.8|106097.7|106047.7|106098.9|106048.9|106097.7|106047.7|9
1728030050000|2024-10-04 08:20:50|106097.8|106047.8|106089.4|106039.4|106097.8|106047.8|106089.3|106039.3|14
1728030060000|2024-10-04 08:21:00|106089.2|106039.2|106086.4|106036.4|106089.3|106039.3|106083.2|106033.2|17
1728030070000|2024-10-04 08:21:10|106086.3|106036.3|106087.1|106037.1|106087.1|106037.1|106085.9|106035.9|10
1728030080000|2024-10-04 08:21:20|106087.3|106037.3|106083.8|106033.8|106088.4|106038.4|106082.8|106032.8|20
1728030090000|2024-10-04 08:21:30|106083.4|106033.4|106078.6|106028.6|106083.9|106033.9|106077.8|106027.8|15
1728030100000|2024-10-04 08:21:40|106078.7|106028.7|106083.5|106033.5|106085.9|106035.9|106078.7|106028.7|16
1728030110000|2024-10-04 08:21:50|106080.6|106030.6|106082.7|106032.7|106082.8|106032.8|106079.7|106029.7|10
1728030120000|2024-10-04 08:22:00|106082.6|106032.6|106080.3|106030.3|106082.6|106032.6|106080.2|106030.2|14
1728030130000|2024-10-04 08:22:10|106080.4|106030.4|106085.6|106035.6|106085.6|106035.6|106080.4|106030.4|11
1728030140000|2024-10-04 08:22:20|106086.5|106036.5|106081.7|106031.7|106087.2|106037.2|106081.4|106031.4|16
1728030150000|2024-10-04 08:22:30|106082|106032|106082.2|106032.2|106083.3|106033.3|106081.3|106031.3|13
1728030160000|2024-10-04 08:22:40|106082|106032|106085.4|106035.4|106085.6|106035.6|106081.9|106031.9|8
1728030170000|2024-10-04 08:22:50|106085.5|106035.5|106077.9|106027.9|106087.3|106037.3|106077.9|106027.9|18
1728030180000|2024-10-04 08:23:00|106077.4|106027.4|106077.8|106027.8|106077.8|106027.8|106076.8|106026.8|11
1728030190000|2024-10-04 08:23:10|106077.7|106027.7|106076|106026|106077.7|106027.7|106075.7|106025.7|9
1728030200000|2024-10-04 08:23:20|106076.6|106026.6|106080.3|106030.3|106083.6|106033.6|106076.5|106026.5|18
1728030210000|2024-10-04 08:23:30|106080.1|106030.1|106080|106030|106080.3|106030.3|106079.6|106029.6|5
1728030220000|2024-10-04 08:23:40|106079.9|106029.9|106076.8|106026.8|106080|106030|106075.3|106025.3|14
1728030230000|2024-10-04 08:23:50|106077|106027|106077|106027|106078.1|106028.1|106076.1|106026.1|12
1728030240000|2024-10-04 08:24:00|106076.9|106026.9|106079.5|106029.5|106079.5|106029.5|106076|106026|8
1728030250000|2024-10-04 08:24:10|106080.3|106030.3|106086.2|106036.2|106087.2|106037.2|106080.3|106030.3|18
1728030260000|2024-10-04 08:24:20|106086.1|106036.1|106085.2|106035.2|106086.7|106036.7|106084.6|106034.6|17
1728030270000|2024-10-04 08:24:30|106084.8|106034.8|106088.3|106038.3|106088.3|106038.3|106080.6|106030.6|18
1728030280000|2024-10-04 08:24:40|106088.2|106038.2|106087.2|106037.2|106088.3|106038.3|106087.2|106037.2|8
1728030290000|2024-10-04 08:24:50|106087.1|106037.1|106074.2|106024.2|106087.2|106037.2|106073.8|106023.8|19
1728030300000|2024-10-04 08:25:00|106073.8|106023.8|106075.6|106025.6|106078.2|106028.2|106073.8|106023.8|20
1728030310000|2024-10-04 08:25:10|106075.5|106025.5|106088.7|106038.7|106089.3|106039.3|106075.5|106025.5|28
1728030320000|2024-10-04 08:25:20|106088.6|106038.6|106096.6|106046.6|106097.1|106047.1|106088.4|106038.4|16
1728030330000|2024-10-04 08:25:30|106096.5|106046.5|106096.3|106046.3|106096.5|106046.5|106096.3|106046.3|3
1728030340000|2024-10-04 08:25:40|106096.5|106046.5|106090.8|106040.8|106097.1|106047.1|106089.8|106039.8|21
1728030350000|2024-10-04 08:25:50|106090.7|106040.7|106087.5|106037.5|106090.7|106040.7|106087.5|106037.5|14
1728030360000|2024-10-04 08:26:00|106087.1|106037.1|106089.8|106039.8|106090.2|106040.2|106085.7|106035.7|17
1728030370000|2024-10-04 08:26:10|106090.2|106040.2|106084.6|106034.6|106094.2|106044.2|106082.1|106032.1|20
1728030380000|2024-10-04 08:26:20|106084.8|106034.8|106100.3|106050.3|106100.3|106050.3|106084.8|106034.8|16
1728030390000|2024-10-04 08:26:30|106100.8|106050.8|106102.5|106052.5|106102.5|106052.5|106100.5|106050.5|7
1728030400000|2024-10-04 08:26:40|106103.2|106053.2|106099.5|106049.5|106103.2|106053.2|106097.1|106047.1|13
1728030410000|2024-10-04 08:26:50|106100.1|106050.1|106113.8|106063.8|106121.3|106071.3|106099.5|106049.5|22
1728030420000|2024-10-04 08:27:00|106113|106063|106113.5|106063.5|106113.6|106063.6|106112.8|106062.8|12
1728030430000|2024-10-04 08:27:10|106113|106063|106112.6|106062.6|106113|106063|106112.5|106062.5|8
1728030440000|2024-10-04 08:27:20|106112.7|106062.7|106110.8|106060.8|106113.3|106063.3|106109.8|106059.8|23
1728030450000|2024-10-04 08:27:30|106111.2|106061.2|106110.7|106060.7|106111.2|106061.2|106109.9|106059.9|12
1728030460000|2024-10-04 08:27:40|106110.6|106060.6|106111|106061|106112.5|106062.5|106109|106059|28
1728030470000|2024-10-04 08:27:50|106110.9|106060.9|106095.7|106045.7|106110.9|106060.9|106095.7|106045.7|16
1728030480000|2024-10-04 08:28:00|106098.1|106048.1|106104.9|106054.9|106107.5|106057.5|106094.9|106044.9|31
1728030490000|2024-10-04 08:28:10|106105.3|106055.3|106104|106054|106105.4|106055.4|106103.9|106053.9|10
1728030500000|2024-10-04 08:28:20|106103.9|106053.9|106103.8|106053.8|106104.8|106054.8|106102.6|106052.6|18
1728030510000|2024-10-04 08:28:30|106103.9|106053.9|106104.3|106054.3|106105.9|106055.9|106103.5|106053.5|14
1728030520000|2024-10-04 08:28:40|106104.4|106054.4|106107.4|106057.4|106108.8|106058.8|106104.4|106054.4|26
1728030530000|2024-10-04 08:28:50|106108.1|106058.1|106106.6|106056.6|106108.7|106058.7|106105.9|106055.9|14
1728030540000|2024-10-04 08:29:00|106106.3|106056.3|106111.2|106061.2|106111.8|106061.8|106106.3|106056.3|35
1728030550000|2024-10-04 08:29:10|106110.9|106060.9|106111.4|106061.4|106113.2|106063.2|106108.8|106058.8|49
1728030560000|2024-10-04 08:29:20|106111.5|106061.5|106111.8|106061.8|106113.5|106063.5|106109.7|106059.7|46
1728030570000|2024-10-04 08:29:30|106110.9|106060.9|106106.4|106056.4|106112.3|106062.3|106106.3|106056.3|25
1728030580000|2024-10-04 08:29:40|106106.3|106056.3|106105.4|106055.4|106106.3|106056.3|106103.5|106053.5|21
1728030590000|2024-10-04 08:29:50|106105.3|106055.3|106120|106070|106120.1|106070.1|106104.5|106054.5|18
1728030600000|2024-10-04 08:30:00|106119.3|106069.3|106100|106050|106119.3|106069.3|106100|106050|39
1728030610000|2024-10-04 08:30:10|106100.2|106050.2|106090.3|106040.3|106101.2|106051.2|106089.3|106039.3|15
1728030620000|2024-10-04 08:30:20|106089.8|106039.8|106089.1|106039.1|106096.8|106046.8|106087.7|106037.7|44
1728030630000|2024-10-04 08:30:30|106090.2|106040.2|106116.6|106066.6|106120.6|106070.6|106090.2|106040.2|43
1728030640000|2024-10-04 08:30:40|106116.2|106066.2|106145|106095|106145.4|106095.4|106115.3|106065.3|43
1728030650000|2024-10-04 08:30:50|106143.8|106093.8|106147.3|106097.3|106147.3|106097.3|106140.7|106090.7|52
1728030660000|2024-10-04 08:31:00|106149.8|106099.8|106154.4|106104.4|106156.9|106106.9|106149.5|106099.5|26
1728030670000|2024-10-04 08:31:10|106154.2|106104.2|106160.1|106110.1|106160.1|106110.1|106154.2|106104.2|11
1728030680000|2024-10-04 08:31:20|106160|106110|106155.5|106105.5|106160.3|106110.3|106155.4|106105.4|15
1728030690000|2024-10-04 08:31:30|106155.6|106105.6|106156.3|106106.3|106157.1|106107.1|106154.3|106104.3|16
1728030700000|2024-10-04 08:31:40|106156.6|106106.6|106159.3|106109.3|106159.3|106109.3|106156.6|106106.6|16
1728030710000|2024-10-04 08:31:50|106159.5|106109.5|106166.1|106116.1|106166.1|106116.1|106159.3|106109.3|17
1728030720000|2024-10-04 08:32:00|106166.4|106116.4|106174.8|106124.8|106175.9|106125.9|106166.4|106116.4|28
1728030730000|2024-10-04 08:32:10|106174.7|106124.7|106168.8|106118.8|106174.7|106124.7|106168.8|106118.8|16
1728030740000|2024-10-04 08:32:20|106170.6|106120.6|106179.3|106129.3|106187.6|106137.6|106169.1|106119.1|35
1728030750000|2024-10-04 08:32:30|106179.9|106129.9|106146|106121|106179.9|106136.3|106146|106109.8|23
1728030760000|2024-10-04 08:32:40|106145.3|106120.3|106144.6|106119.6|106145.3|106120.3|106143.2|106118.2|12
1728030770000|2024-10-04 08:32:50|106141.8|106116.8|106150.5|106100.5|106156.4|106118.9|106141.8|106100.5|22
1728030780000|2024-10-04 08:33:00|106150|106100|106142.4|106092.4|106150|106100|106141.9|106091.9|24
1728030790000|2024-10-04 08:33:10|106142.7|106092.7|106144.9|106094.9|106145.1|106095.1|106142.7|106092.7|12
1728030800000|2024-10-04 08:33:20|106145.1|106095.1|106145.6|106095.6|106145.6|106095.6|106145.1|106095.1|10
1728030810000|2024-10-04 08:33:30|106145.3|106095.3|106148.5|106098.5|106148.5|106098.5|106145|106095|13
1728030820000|2024-10-04 08:33:40|106148.8|106098.8|106165|106115|106165|106115|106148.8|106098.8|23
1728030830000|2024-10-04 08:33:50|106165.7|106115.7|106167.4|106117.4|106167.4|106117.4|106165.7|106115.7|16
1728030840000|2024-10-04 08:34:00|106166.7|106116.7|106166.3|106116.3|106170.7|106120.7|106165.9|106115.9|16
1728030850000|2024-10-04 08:34:10|106165.9|106115.9|106166.6|106116.6|106166.6|106116.6|106165|106115|13
1728030860000|2024-10-04 08:34:20|106166|106116|106164.1|106114.1|106166|106116|106164.1|106114.1|10
1728030870000|2024-10-04 08:34:30|106163.7|106113.7|106142.4|106117.4|106163.7|106121|106142.3|106113.7|7
1728030880000|2024-10-04 08:34:40|106142.3|106117.3|106119.9|106069.9|106142.3|106117.3|106101.7|106069.9|15
1728030890000|2024-10-04 08:34:50|106120|106070|106122.9|106072.9|106123|106073|106115.9|106065.9|29
1728030900000|2024-10-04 08:35:00|106122.8|106072.8|106115.8|106065.8|106122.8|106072.8|106114.1|106064.1|27
1728030910000|2024-10-04 08:35:10|106115.9|106065.9|106114.9|106064.9|106117.7|106067.7|106114.9|106064.9|20
1728030920000|2024-10-04 08:35:20|106115.4|106065.4|106113.2|106063.2|106118.8|106068.8|106113.2|106063.2|20
1728030930000|2024-10-04 08:35:30|106112.4|106062.4|106106.3|106056.3|106112.5|106062.5|106105.8|106055.8|19
1728030940000|2024-10-04 08:35:40|106106.7|106056.7|106107.9|106057.9|106108.4|106058.4|106106.7|106056.7|16
1728030950000|2024-10-04 08:35:50|106108.3|106058.3|106111.1|106061.1|106111.1|106061.1|106107.7|106057.7|26
1728030960000|2024-10-04 08:36:00|106111.5|106061.5|106110.2|106060.2|106116.4|106066.4|106109.8|106059.8|29
1728030970000|2024-10-04 08:36:10|106110.3|106060.3|106109.4|106059.4|106110.9|106060.9|106108.9|106058.9|26
1728030980000|2024-10-04 08:36:20|106109.9|106059.9|106106.5|106056.5|106109.9|106059.9|106106.5|106056.5|13
1728030990000|2024-10-04 08:36:30|106106.6|106056.6|106109.8|106059.8|106109.9|106059.9|106097.8|106047.8|24
1728031000000|2024-10-04 08:36:40|106110.2|106060.2|106135.6|106085.6|106135.7|106090.9|106110.2|106060.2|24
1728031010000|2024-10-04 08:36:50|106135.7|106085.7|106141.9|106091.9|106142|106092|106135.7|106085.7|12
1728031020000|2024-10-04 08:37:00|106141.4|106091.4|106137.7|106087.7|106141.4|106091.4|106135.9|106085.9|23
1728031030000|2024-10-04 08:37:10|106136.8|106086.8|106135.5|106085.5|106137.7|106087.7|106134.7|106084.7|19
1728031040000|2024-10-04 08:37:20|106135.4|106085.4|106135.6|106085.6|106135.6|106085.6|106132.8|106082.8|19
1728031050000|2024-10-04 08:37:30|106136.1|106086.1|106140.2|106090.2|106140.2|106090.2|106136.1|106086.1|35
1728031060000|2024-10-04 08:37:40|106140.1|106090.1|106134|106084|106142.5|106092.5|106134|106084|24
1728031070000|2024-10-04 08:37:50|106134.1|106084.1|106134.9|106084.9|106136.7|106086.7|106134.1|106084.1|22
1728031080000|2024-10-04 08:38:00|106135.1|106085.1|106135.5|106085.5|106135.6|106085.6|106132.1|106082.1|19
1728031090000|2024-10-04 08:38:10|106135.2|106085.2|106132.2|106082.2|106135.2|106085.2|106132.2|106082.2|13
1728031100000|2024-10-04 08:38:20|106131.5|106081.5|106122.1|106072.1|106131.5|106081.5|106121.1|106071.1|21
1728031110000|2024-10-04 08:38:30|106121.6|106071.6|106110.7|106060.7|106121.6|106071.6|106109.9|106059.9|20
1728031120000|2024-10-04 08:38:40|106110.4|106060.4|106102.8|106052.8|106110.4|106060.4|106102.4|106052.4|16
1728031130000|2024-10-04 08:38:50|106102.7|106052.7|106103.2|106053.2|106103.3|106053.3|106102.5|106052.5|10
1728031140000|2024-10-04 08:39:00|106103.6|106053.6|106108.1|106058.1|106109.1|106059.1|106102.6|106052.6|21
1728031150000|2024-10-04 08:39:10|106108.7|106058.7|106111|106061|106112.5|106062.5|106108.7|106058.7|9
1728031160000|2024-10-04 08:39:20|106110.1|106060.1|106113.1|106063.1|106113.3|106063.3|106108.8|106058.8|12
1728031170000|2024-10-04 08:39:30|106113|106063|106109.8|106059.8|106113.5|106063.5|106108.9|106058.9|18
1728031180000|2024-10-04 08:39:40|106109.9|106059.9|106110|106060|106110|106060|106106.7|106056.7|23
1728031190000|2024-10-04 08:39:50|106110.1|106060.1|106113.1|106063.1|106113.5|106063.5|106109.3|106059.3|16
1728031200000|2024-10-04 08:40:00|106115.3|106065.3|106112.3|106062.3|106115.3|106065.3|106111.4|106061.4|19
1728031210000|2024-10-04 08:40:10|106111.8|106061.8|106108.9|106058.9|106112.3|106062.3|106108.9|106058.9|13
1728031220000|2024-10-04 08:40:20|106108.6|106058.6|106111|106061|106113.9|106063.9|106108.6|106058.6|24
1728031230000|2024-10-04 08:40:30|106111.7|106061.7|106110.2|106060.2|106111.7|106061.7|106110.1|106060.1|9
1728031240000|2024-10-04 08:40:40|106110.1|106060.1|106105.5|106055.5|106110.1|106060.1|106101.2|106051.2|15
1728031250000|2024-10-04 08:40:50|106105.6|106055.6|106102.9|106052.9|106105.6|106055.6|106101.2|106051.2|22
1728031260000|2024-10-04 08:41:00|106102.5|106052.5|106091.3|106041.3|106102.5|106052.5|106091.3|106041.3|23
1728031270000|2024-10-04 08:41:10|106091|106041|106090.8|106040.8|106091.9|106041.9|106089.2|106039.2|29
1728031280000|2024-10-04 08:41:20|106090|106040|106088.4|106038.4|106090|106040|106087.8|106037.8|17
1728031290000|2024-10-04 08:41:30|106088|106038|106083.5|106033.5|106088|106038|106083.5|106033.5|15
1728031300000|2024-10-04 08:41:40|106084|106034|106083.2|106033.2|106084|106034|106083.2|106033.2|9
1728031310000|2024-10-04 08:41:50|106082.5|106032.5|106076.6|106026.6|106083.1|106033.1|106076.6|106026.6|14
1728031320000|2024-10-04 08:42:00|106075.9|106025.9|106083.3|106033.3|106083.3|106033.3|106075.1|106025.1|20
1728031330000|2024-10-04 08:42:10|106083.7|106033.7|106085.7|106035.7|106093.5|106043.5|106082.3|106032.3|23
1728031340000|2024-10-04 08:42:20|106085.5|106035.5|106082.2|106032.2|106085.5|106035.5|106082.2|106032.2|11
1728031350000|2024-10-04 08:42:30|106081.8|106031.8|106074.9|106024.9|106081.8|106031.8|106074.7|106024.7|13
1728031360000|2024-10-04 08:42:40|106074.8|106024.8|106064.1|106014.1|106074.8|106024.8|106062.7|106012.7|15
1728031370000|2024-10-04 08:42:50|106065.3|106015.3|106073.7|106023.7|106074.2|106024.2|106065.3|106015.3|19
1728031380000|2024-10-04 08:43:00|106073.8|106023.8|106065.7|106015.7|106073.8|106023.8|106065.6|106015.6|11
1728031390000|2024-10-04 08:43:10|106066.5|106016.5|106057.5|106007.5|106069.8|106019.8|106057.5|106007.5|20
1728031400000|2024-10-04 08:43:20|106057.2|106007.2|106050.8|106000.8|106057.2|106007.2|106050.8|106000.8|11
1728031410000|2024-10-04 08:43:30|106050.2|106000.2|106035.9|105985.9|106050.2|106000.2|106034.3|105984.3|31
1728031420000|2024-10-04 08:43:40|106035.8|105985.8|106040.4|105990.4|106040.4|105990.4|106035.8|105985.8|18
1728031430000|2024-10-04 08:43:50|106040.9|105990.9|106038.4|105988.4|106044|105994|106038.1|105988.1|24
1728031440000|2024-10-04 08:44:00|106038.5|105988.5|106033.3|105983.3|106038.9|105988.9|106032.2|105982.2|29
1728031450000|2024-10-04 08:44:10|106032.8|105982.8|106048.5|105998.5|106048.5|105998.5|106032.8|105982.8|26
1728031460000|2024-10-04 08:44:20|106047.9|105997.9|106043.8|105993.8|106048.8|105998.8|106043.8|105993.8|18
1728031470000|2024-10-04 08:44:30|106043.7|105993.7|106046.1|105996.1|106046.1|105996.1|106040.2|105990.2|16
1728031480000|2024-10-04 08:44:40|106046.2|105996.2|106062.4|106012.4|106062.4|106012.4|106046.2|105996.2|17
1728031490000|2024-10-04 08:44:50|106062.6|106012.6|106057.8|106007.8|106062.6|106012.6|106057.8|106007.8|20
1728031500000|2024-10-04 08:45:00|106058|106008|106055|106005|106058.1|106008.1|106052.8|106002.8|14
1728031510000|2024-10-04 08:45:10|106055.1|106005.1|106056.7|106006.7|106056.7|106006.7|106052.6|106002.6|21
1728031520000|2024-10-04 08:45:20|106057.3|106007.3|106060.5|106010.5|106070.2|106020.2|106057.3|106007.3|31
1728031530000|2024-10-04 08:45:30|106060|106010|106059.3|106009.3|106060.4|106010.4|106059.3|106009.3|11
1728031540000|2024-10-04 08:45:40|106059.6|106009.6|106059.3|106009.3|106063.8|106013.8|106059.3|106009.3|17
1728031550000|2024-10-04 08:45:50|106059.9|106009.9|106064.6|106014.6|106065|106015|106059.9|106009.9|13
1728031560000|2024-10-04 08:46:00|106064.5|106014.5|106078.3|106028.3|106078.3|106028.3|106064.5|106014.5|15
1728031570000|2024-10-04 08:46:10|106078.4|106028.4|106071.4|106021.4|106079.2|106029.2|106071.4|106021.4|21
1728031580000|2024-10-04 08:46:20|106071.6|106021.6|106078|106028|106078.4|106028.4|106067|106017|24
1728031590000|2024-10-04 08:46:30|106077.4|106027.4|106085|106035|106085|106035|106074.1|106024.1|29
1728031600000|2024-10-04 08:46:40|106084.5|106034.5|106085.6|106035.6|106085.6|106035.6|106080.8|106030.8|21
1728031610000|2024-10-04 08:46:50|106085.8|106035.8|106095.8|106045.8|106096.5|106046.5|106085.4|106035.4|33
1728031620000|2024-10-04 08:47:00|106096.3|106046.3|106110.8|106060.8|106119.1|106069.1|106090.8|106040.8|25
1728031630000|2024-10-04 08:47:10|106110.7|106060.7|106099.1|106049.1|106110.7|106060.7|106099.1|106049.1|17
1728031640000|2024-10-04 08:47:20|106099.6|106049.6|106099.1|106049.1|106105.2|106055.2|106098.2|106048.2|17
1728031650000|2024-10-04 08:47:30|106098.5|106048.5|106098.3|106048.3|106098.5|106048.5|106096.6|106046.6|16
1728031660000|2024-10-04 08:47:40|106098.5|106048.5|106098.1|106048.1|106108.4|106058.4|106098|106048|17
1728031670000|2024-10-04 08:47:50|106097.9|106047.9|106103.3|106053.3|106103.7|106053.7|106097.8|106047.8|17
1728031680000|2024-10-04 08:48:00|106102.3|106052.3|106106.2|106056.2|106106.7|106056.7|106102.2|106052.2|13
1728031690000|2024-10-04 08:48:10|106106.6|106056.6|106101.9|106051.9|106106.7|106056.7|106101|106051|13
1728031700000|2024-10-04 08:48:20|106102.4|106052.4|106099|106049|106105.5|106055.5|106096.5|106046.5|19
1728031710000|2024-10-04 08:48:30|106098.6|106048.6|106100|106050|106100|106050|106093.8|106043.8|19
1728031720000|2024-10-04 08:48:40|106099.5|106049.5|106085.1|106035.1|106099.5|106049.5|106085.1|106035.1|22
1728031730000|2024-10-04 08:48:50|106084.8|106034.8|106067.1|106017.1|106084.8|106034.8|106066.9|106016.9|28
1728031740000|2024-10-04 08:49:00|106067|106017|106072.6|106022.6|106072.6|106022.6|106066.8|106016.8|23
1728031750000|2024-10-04 08:49:10|106073.4|106023.4|106080.5|106030.5|106080.5|106030.5|106073.4|106023.4|17
1728031760000|2024-10-04 08:49:20|106080.7|106030.7|106080.2|106030.2|106080.7|106030.7|106080.2|106030.2|5
1728031770000|2024-10-04 08:49:30|106080.7|106030.7|106086.4|106036.4|106086.4|106036.4|106080.7|106030.7|18
1728031780000|2024-10-04 08:49:40|106086.5|106036.5|106085.2|106035.2|106087.1|106037.1|106079.4|106029.4|17
1728031790000|2024-10-04 08:49:50|106085|106035|106084.3|106034.3|106087.6|106037.6|106084|106034|16
1728031800000|2024-10-04 08:50:00|106083.7|106033.7|106084.5|106034.5|106084.8|106034.8|106076.1|106026.1|15
1728031810000|2024-10-04 08:50:10|106084.4|106034.4|106083.9|106033.9|106084.4|106034.4|106083.1|106033.1|8
1728031820000|2024-10-04 08:50:20|106084|106034|106084.2|106034.2|106084.3|106034.3|106083.4|106033.4|16
1728031830000|2024-10-04 08:50:30|106084.7|106034.7|106087.1|106037.1|106087.8|106037.8|106084.7|106034.7|17
1728031840000|2024-10-04 08:50:40|106087.2|106037.2|106086.8|106036.8|106088.4|106038.4|106086.8|106036.8|11
1728031850000|2024-10-04 08:50:50|106085.9|106035.9|106099.8|106049.8|106100.3|106050.3|106082.4|106032.4|39
1728031860000|2024-10-04 08:51:00|106100.3|106050.3|106084|106034|106100.3|106050.3|106082.4|106032.4|35
1728031870000|2024-10-04 08:51:10|106083.5|106033.5|106079.3|106029.3|106084.3|106034.3|106078.8|106028.8|13
1728031880000|2024-10-04 08:51:20|106079.4|106029.4|106084.6|106034.6|106085|106035|106079.4|106029.4|22
1728031890000|2024-10-04 08:51:30|106084.3|106034.3|106083.8|106033.8|106084.3|106034.3|106083.8|106033.8|4
1728031900000|2024-10-04 08:51:40|106084.5|106034.5|106084.9|106034.9|106086.1|106036.1|106083.9|106033.9|17
1728031910000|2024-10-04 08:51:50|106084.7|106034.7|106085.4|106035.4|106085.4|106035.4|106083.1|106033.1|14
1728031920000|2024-10-04 08:52:00|106085.5|106035.5|106081.3|106031.3|106086.3|106036.3|106080.7|106030.7|19
1728031930000|2024-10-04 08:52:10|106081.5|106031.5|106078|106028|106081.6|106031.6|106071.9|106021.9|22
1728031940000|2024-10-04 08:52:20|106078.3|106028.3|106082.5|106032.5|106082.5|106032.5|106078.3|106028.3|23
1728031950000|2024-10-04 08:52:30|106082.6|106032.6|106085.6|106035.6|106085.8|106035.8|106082.6|106032.6|13
1728031960000|2024-10-04 08:52:40|106085.1|106035.1|106085.4|106035.4|106086.2|106036.2|106083.8|106033.8|22
1728031970000|2024-10-04 08:52:50|106086.3|106036.3|106085.4|106035.4|106086.8|106036.8|106083.2|106033.2|20
1728031980000|2024-10-04 08:53:00|106084.1|106034.1|106082.9|106032.9|106085.2|106035.2|106082.9|106032.9|20
1728031990000|2024-10-04 08:53:10|106082.7|106032.7|106083|106033|106083|106033|106082.7|106032.7|4
1728032000000|2024-10-04 08:53:20|106082.4|106032.4|106085.2|106035.2|106085.2|106035.2|106080.9|106030.9|19
1728032010000|2024-10-04 08:53:30|106085.7|106035.7|106086.8|106036.8|106086.8|106036.8|106085.2|106035.2|14
1728032020000|2024-10-04 08:53:40|106086.5|106036.5|106091.3|106041.3|106093.4|106043.4|106084.9|106034.9|23
1728032030000|2024-10-04 08:53:50|106090.9|106040.9|106080.4|106030.4|106090.9|106040.9|106080.1|106030.1|22
1728032040000|2024-10-04 08:54:00|106074.6|106024.6|106072.8|106022.8|106074.6|106024.6|106072.8|106022.8|10
1728032050000|2024-10-04 08:54:10|106072.9|106022.9|106073.9|106023.9|106074.8|106024.8|106072.8|106022.8|12
1728032060000|2024-10-04 08:54:20|106073.4|106023.4|106060.9|106010.9|106073.4|106023.4|106059.3|106009.3|12
1728032070000|2024-10-04 08:54:30|106068.1|106018.1|106071.9|106021.9|106072.7|106022.7|106068.1|106018.1|18
1728032080000|2024-10-04 08:54:40|106072.1|106022.1|106072.8|106022.8|106073.4|106023.4|106071.9|106021.9|15
1728032090000|2024-10-04 08:54:50|106073.4|106023.4|106079.3|106029.3|106079.3|106029.3|106073.4|106023.4|14
1728032100000|2024-10-04 08:55:00|106079|106029|106085.5|106035.5|106086.2|106036.2|106078.6|106028.6|30
1728032110000|2024-10-04 08:55:10|106085.4|106035.4|106098.5|106048.5|106098.5|106048.5|106083.6|106033.6|20
1728032120000|2024-10-04 08:55:20|106099.6|106049.6|106104.6|106054.6|106105.7|106055.7|106099.6|106049.6|19
1728032130000|2024-10-04 08:55:30|106104.1|106054.1|106107.4|106057.4|106107.4|106057.4|106102.9|106052.9|20
1728032140000|2024-10-04 08:55:40|106107.5|106057.5|106106.8|106056.8|106107.5|106057.5|106106.8|106056.8|4
1728032150000|2024-10-04 08:55:50|106106.9|106056.9|106104.9|106054.9|106106.9|106056.9|106104.1|106054.1|15
1728032160000|2024-10-04 08:56:00|106104.3|106054.3|106106.5|106056.5|106106.5|106056.5|106098.3|106048.3|26
1728032170000|2024-10-04 08:56:10|106106.9|106056.9|106102.3|106052.3|106106.9|106056.9|106102.3|106052.3|15
1728032180000|2024-10-04 08:56:20|106102.4|106052.4|106104.5|106054.5|106104.5|106054.5|106101.6|106051.6|19
1728032190000|2024-10-04 08:56:30|106104.8|106054.8|106103.4|106053.4|106106.2|106056.2|106102|106052|20
1728032200000|2024-10-04 08:56:40|106103.3|106053.3|106101.9|106051.9|106103.7|106053.7|106099.5|106049.5|9
1728032210000|2024-10-04 08:56:50|106101.3|106051.3|106099.7|106049.7|106101.8|106051.8|106098.7|106048.7|16
1728032220000|2024-10-04 08:57:00|106099.6|106049.6|106096|106046|106099.6|106049.6|106095.1|106045.1|17
1728032230000|2024-10-04 08:57:10|106095.5|106045.5|106094.2|106044.2|106095.5|106045.5|106093.7|106043.7|8
1728032240000|2024-10-04 08:57:20|106093.7|106043.7|106097.9|106047.9|106098.9|106048.9|106091.1|106041.1|19
1728032250000|2024-10-04 08:57:30|106097.4|106047.4|106093.1|106043.1|106097.4|106047.4|106092.8|106042.8|13
1728032260000|2024-10-04 08:57:40|106092.8|106042.8|106089.4|106039.4|106092.8|106042.8|106089.2|106039.2|10
1728032270000|2024-10-04 08:57:50|106088.9|106038.9|106085.7|106035.7|106088.9|106038.9|106084.7|106034.7|17
1728032280000|2024-10-04 08:58:00|106085.1|106035.1|106089.1|106039.1|106089.9|106039.9|106084.8|106034.8|17
1728032290000|2024-10-04 08:58:10|106089.7|106039.7|106090.3|106040.3|106090.9|106040.9|106089.2|106039.2|17
1728032300000|2024-10-04 08:58:20|106089.6|106039.6|106096.3|106046.3|106104.5|106054.5|106088.1|106038.1|28
1728032310000|2024-10-04 08:58:30|106096.5|106046.5|106100.7|106050.7|106100.7|106050.7|106093.4|106043.4|15
1728032320000|2024-10-04 08:58:40|106099.8|106049.8|106097|106047|106100.1|106050.1|106097|106047|12
1728032330000|2024-10-04 08:58:50|106096.9|106046.9|106083.4|106033.4|106096.9|106046.9|106083.4|106033.4|21
1728032340000|2024-10-04 08:59:00|106083.2|106033.2|106072.6|106022.6|106087.1|106037.1|106066.6|106016.6|29
1728032350000|2024-10-04 08:59:10|106073.1|106023.1|106081.9|106031.9|106084.2|106034.2|106073.1|106023.1|21
1728032360000|2024-10-04 08:59:20|106081.2|106031.2|106094.9|106044.9|106094.9|106044.9|106079.4|106029.4|28
1728032370000|2024-10-04 08:59:30|106094.5|106044.5|106094.1|106044.1|106094.6|106044.6|106093.2|106043.2|18
1728032380000|2024-10-04 08:59:40|106094|106044|106093.4|106043.4|106094.7|106044.7|106093.4|106043.4|10
1728032390000|2024-10-04 08:59:50|106094.4|106044.4|106093.7|106043.7|106094.7|106044.7|106092|106042|15
1728032400000|2024-10-04 09:00:00|106092.2|106042.2|106101.3|106051.3|106101.3|106051.3|106092.2|106042.2|28
1728032410000|2024-10-04 09:00:10|106101|106051|106104.6|106054.6|106106.3|106056.3|106101|106051|21
1728032420000|2024-10-04 09:00:20|106104.5|106054.5|106102.6|106052.6|106104.5|106054.5|106102|106052|15
1728032430000|2024-10-04 09:00:30|106102.1|106052.1|106106.1|106056.1|106106.1|106056.1|106097.2|106047.2|18
1728032440000|2024-10-04 09:00:40|106106.2|106056.2|106102.1|106052.1|106106.8|106056.8|106102|106052|10
1728032450000|2024-10-04 09:00:50|106102.2|106052.2|106096.6|106046.6|106102.7|106052.7|106096.6|106046.6|17
1728032460000|2024-10-04 09:01:00|106095.9|106045.9|106100.6|106050.6|106101.6|106051.6|106095.9|106045.9|14
1728032470000|2024-10-04 09:01:10|106100.8|106050.8|106105.7|106055.7|106105.7|106055.7|106100.8|106050.8|8
1728032480000|2024-10-04 09:01:20|106105.8|106055.8|106114.3|106064.3|106114.6|106064.6|106105.8|106055.8|20
1728032490000|2024-10-04 09:01:30|106115|106065|106123.5|106073.5|106123.7|106073.7|106115|106065|19
1728032500000|2024-10-04 09:01:40|106123.3|106073.3|106123|106073|106128.5|106078.5|106122.4|106072.4|19
1728032510000|2024-10-04 09:01:50|106122.8|106072.8|106119|106069|106124.1|106074.1|106119|106069|17
1728032520000|2024-10-04 09:02:00|106117.1|106067.1|106119.4|106069.4|106119.8|106069.8|106109.9|106059.9|28
1728032530000|2024-10-04 09:02:10|106119.3|106069.3|106119|106069|106122.5|106072.5|106117.5|106067.5|18
1728032540000|2024-10-04 09:02:20|106119.3|106069.3|106103|106053|106119.3|106069.3|106099.8|106049.8|31
1728032550000|2024-10-04 09:02:30|106102.5|106052.5|106101.4|106051.4|106102.5|106052.5|106101.1|106051.1|11
1728032560000|2024-10-04 09:02:40|106101.5|106051.5|106101.3|106051.3|106101.7|106051.7|106101.2|106051.2|7
1728032570000|2024-10-04 09:02:50|106100.9|106050.9|106109.1|106059.1|106109.7|106059.7|106100.4|106050.4|15
1728032580000|2024-10-04 09:03:00|106108.7|106058.7|106104.8|106054.8|106108.7|106058.7|106104.8|106054.8|22
1728032590000|2024-10-04 09:03:10|106104.4|106054.4|106099.2|106049.2|106105.1|106055.1|106098.5|106048.5|20
1728032600000|2024-10-04 09:03:20|106099|106049|106104.8|106054.8|106104.8|106054.8|106097.9|106047.9|14
1728032610000|2024-10-04 09:03:30|106104.2|106054.2|106102.8|106052.8|106104.2|106054.2|106102.8|106052.8|7
1728032620000|2024-10-04 09:03:40|106102.7|106052.7|106094|106044|106102.7|106052.7|106094|106044|15
1728032630000|2024-10-04 09:03:50|106094.6|106044.6|106094.2|106044.2|106094.6|106044.6|106093.5|106043.5|11
1728032640000|2024-10-04 09:04:00|106094|106044|106083|106033|106094|106044|106081.7|106031.7|29
1728032650000|2024-10-04 09:04:10|106083.6|106033.6|106088.5|106038.5|106088.5|106038.5|106083.6|106033.6|14
1728032660000|2024-10-04 09:04:20|106088.9|106038.9|106100.2|106050.2|106100.2|106050.2|106088.9|106038.9|24
1728032670000|2024-10-04 09:04:30|106100.5|106050.5|106100.4|106050.4|106100.6|106050.6|106099.5|106049.5|12
1728032680000|2024-10-04 09:04:40|106100.7|106050.7|106107.3|106057.3|106107.3|106057.3|106100.7|106050.7|12
1728032690000|2024-10-04 09:04:50|106107.9|106057.9|106106.2|106056.2|106108.5|106058.5|106105.1|106055.1|12
1728032700000|2024-10-04 09:05:00|106106.5|106056.5|106097.2|106047.2|106106.5|106056.5|106092.7|106042.7|34
1728032710000|2024-10-04 09:05:10|106094|106044|106096.7|106046.7|106096.7|106046.7|106093.8|106043.8|14
1728032720000|2024-10-04 09:05:20|106097.1|106047.1|106100.7|106050.7|106102|106052|106097.1|106047.1|14
1728032730000|2024-10-04 09:05:30|106100.4|106050.4|106101.5|106051.5|106101.5|106051.5|106100.4|106050.4|8
1728032740000|2024-10-04 09:05:40|106101.4|106051.4|106105|106055|106105|106055|106101.4|106051.4|10
1728032750000|2024-10-04 09:05:50|106105.1|106055.1|106105.2|106055.2|106106.4|106056.4|106105.1|106055.1|6
1728032760000|2024-10-04 09:06:00|106105|106055|106109.8|106059.8|106109.8|106059.8|106103.2|106053.2|21
1728032770000|2024-10-04 09:06:10|106109.7|106059.7|106105.7|106055.7|106110.5|106060.5|106105.7|106055.7|11
1728032780000|2024-10-04 09:06:20|106105.5|106055.5|106114.5|106064.5|106115|106065|106105.5|106055.5|15
1728032790000|2024-10-04 09:06:30|106115|106065|106113.6|106063.6|106115.1|106065.1|106113.5|106063.5|6
1728032800000|2024-10-04 09:06:40|106110.9|106060.9|106111.2|106061.2|106111.5|106061.5|106110.6|106060.6|9
1728032810000|2024-10-04 09:06:50|106111.3|106061.3|106118.4|106068.4|106118.4|106068.4|106111.3|106061.3|10
1728032820000|2024-10-04 09:07:00|106118|106068|106108.3|106058.3|106118.5|106068.5|106106|106056|27
1728032830000|2024-10-04 09:07:10|106108.5|106058.5|106116|106066|106116|106066|106108.5|106058.5|15
1728032840000|2024-10-04 09:07:20|106116.4|106066.4|106116.2|106066.2|106116.5|106066.5|106115.7|106065.7|8
1728032850000|2024-10-04 09:07:30|106116.1|106066.1|106113.8|106063.8|106116.1|106066.1|106113.6|106063.6|9
1728032860000|2024-10-04 09:07:40|106113.4|106063.4|106111.4|106061.4|106113.4|106063.4|106110.8|106060.8|16
1728032870000|2024-10-04 09:07:50|106111.5|106061.5|106109.4|106059.4|106111.8|106061.8|106109.1|106059.1|8
1728032880000|2024-10-04 09:08:00|106109|106059|106099.8|106049.8|106109|106059|106099.8|106049.8|20
1728032890000|2024-10-04 09:08:10|106099.7|106049.7|106101.7|106051.7|106102.5|106052.5|106095.3|106045.3|21
1728032900000|2024-10-04 09:08:20|106101.1|106051.1|106096.8|106046.8|106101.1|106051.1|106096.8|106046.8|14
1728032910000|2024-10-04 09:08:30|106095.1|106045.1|106101.2|106051.2|106102.4|106052.4|106092.9|106042.9|16
1728032920000|2024-10-04 09:08:40|106101.8|106051.8|106106|106056|106106|106056|106101.8|106051.8|12
1728032930000|2024-10-04 09:08:50|106106.2|106056.2|106103|106053|106106.2|106056.2|106101.9|106051.9|11
1728032940000|2024-10-04 09:09:00|106103.6|106053.6|106105.4|106055.4|106106.4|106056.4|106103.1|106053.1|11
1728032950000|2024-10-04 09:09:10|106105.7|106055.7|106118.8|106068.8|106119.5|106069.5|106105.7|106055.7|24
1728032960000|2024-10-04 09:09:20|106116.4|106066.4|106109.9|106059.9|106117.3|106067.3|106109.9|106059.9|21
1728032970000|2024-10-04 09:09:30|106110.5|106060.5|106117.8|106067.8|106117.8|106067.8|106110.5|106060.5|12
1728032980000|2024-10-04 09:09:40|106117.1|106067.1|106116.5|106066.5|106121.8|106071.8|106116.5|106066.5|20
1728032990000|2024-10-04 09:09:50|106116.1|106066.1|106116.5|106066.5|106116.8|106066.8|106115.2|106065.2|12
1728033000000|2024-10-04 09:10:00|106116.8|106066.8|106115.2|106065.2|106116.8|106066.8|106114.9|106064.9|12
1728033010000|2024-10-04 09:10:10|106114.4|106064.4|106115|106065|106115|106065|106114.2|106064.2|14
1728033020000|2024-10-04 09:10:20|106114.9|106064.9|106114.4|106064.4|106114.9|106064.9|106111|106061|23
1728033030000|2024-10-04 09:10:30|106114.8|106064.8|106113.9|106063.9|106114.8|106064.8|106111.1|106061.1|15
1728033040000|2024-10-04 09:10:40|106113.5|106063.5|106108.1|106058.1|106113.5|106063.5|106108.1|106058.1|14
1728033050000|2024-10-04 09:10:50|106107.8|106057.8|106099.3|106049.3|106107.8|106064|106084.8|106047.2|26
1728033060000|2024-10-04 09:11:00|106099.7|106049.7|106098|106048|106100.9|106050.9|106094.5|106044.5|29
1728033070000|2024-10-04 09:11:10|106098.1|106048.1|106101.6|106051.6|106101.6|106051.6|106097|106047|16
1728033080000|2024-10-04 09:11:20|106100.9|106050.9|106099.3|106049.3|106100.9|106050.9|106098.5|106048.5|14
1728033090000|2024-10-04 09:11:30|106099.2|106049.2|106101|106051|106101|106051|106097.8|106047.8|11
1728033100000|2024-10-04 09:11:40|106101.8|106051.8|106112.7|106062.7|106113.7|106063.7|106101.8|106051.8|31
1728033110000|2024-10-04 09:11:50|106112.9|106062.9|106113.1|106063.1|106114.4|106064.4|106112.1|106062.1|26
1728033120000|2024-10-04 09:12:00|106131.8|106081.8|106163|106113|106163|106113|106131.8|106081.8|36
1728033130000|2024-10-04 09:12:10|106162.6|106112.6|106165.7|106115.7|106165.7|106115.7|106162.6|106112.6|7
1728033140000|2024-10-04 09:12:20|106166.4|106116.4|106171.3|106121.3|106171.3|106121.3|106166.4|106116.4|13
1728033150000|2024-10-04 09:12:30|106171.9|106121.9|106168.4|106118.4|106171.9|106121.9|106168.1|106118.1|15
1728033160000|2024-10-04 09:12:40|106169.2|106119.2|106161.8|106111.8|106171.5|106121.5|106161.8|106111.8|15
1728033170000|2024-10-04 09:12:50|106161.2|106111.2|106162|106112|106164.2|106114.2|106160.4|106110.4|15
1728033180000|2024-10-04 09:13:00|106161.7|106111.7|106149.8|106099.8|106161.7|106111.7|106149.8|106099.8|14
1728033190000|2024-10-04 09:13:10|106149.4|106099.4|106154.3|106104.3|106154.3|106104.3|106144.1|106094.1|31
1728033200000|2024-10-04 09:13:20|106154.7|106104.7|106154|106104|106158|106108|106154|106104|16
1728033210000|2024-10-04 09:13:30|106152.1|106102.1|106144.3|106094.3|106152.1|106102.1|106144|106094|18
1728033220000|2024-10-04 09:13:40|106143.8|106093.8|106151.2|106101.2|106152.4|106102.4|106142.8|106092.8|17
1728033230000|2024-10-04 09:13:50|106151.1|106101.1|106142.4|106092.4|106151.1|106101.1|106142.4|106092.4|19
1728033240000|2024-10-04 09:14:00|106141.6|106091.6|106138.6|106088.6|106143.4|106093.4|106138.6|106088.6|17
1728033250000|2024-10-04 09:14:10|106139.5|106089.5|106142.4|106092.4|106142.4|106092.4|106139.5|106089.5|13
1728033260000|2024-10-04 09:14:20|106143.6|106093.6|106147.2|106097.2|106147.2|106097.2|106143.6|106093.6|14
1728033270000|2024-10-04 09:14:30|106146.5|106096.5|106150.8|106100.8|106154.9|106104.9|106146.5|106096.5|22
1728033280000|2024-10-04 09:14:40|106150.9|106100.9|106156.4|106106.4|106156.8|106106.8|106148.5|106098.5|26
1728033290000|2024-10-04 09:14:50|106156|106106|106157.4|106107.4|106157.8|106107.8|106156|106106|11
1728033300000|2024-10-04 09:15:00|106157.3|106107.3|106157.8|106107.8|106157.8|106107.8|106156.9|106106.9|6
1728033310000|2024-10-04 09:15:10|106158.4|106108.4|106156.4|106106.4|106158.9|106108.9|106156.4|106106.4|10
1728033320000|2024-10-04 09:15:20|106156.5|106106.5|106148.5|106098.5|106163.5|106113.5|106148.3|106098.3|21
1728033330000|2024-10-04 09:15:30|106147.1|106097.1|106149.2|106099.2|106149.9|106099.9|106147.1|106097.1|15
1728033340000|2024-10-04 09:15:40|106148.9|106098.9|106144.1|106094.1|106149.2|106099.2|106141.7|106091.7|22
1728033350000|2024-10-04 09:15:50|106144.4|106094.4|106149.3|106099.3|106150.2|106100.2|106144.4|106094.4|21
1728033360000|2024-10-04 09:16:00|106148.9|106098.9|106147.9|106097.9|106148.9|106098.9|106139|106089|27
1728033370000|2024-10-04 09:16:10|106148|106098|106141.7|106091.7|106148.7|106098.7|106141.2|106091.2|18
1728033380000|2024-10-04 09:16:20|106141.6|106091.6|106144.3|106094.3|106146.3|106096.3|106141.5|106091.5|18
1728033390000|2024-10-04 09:16:30|106143.4|106093.4|106153.1|106103.1|106153.1|106103.1|106143.4|106093.4|15
1728033400000|2024-10-04 09:16:40|106153.7|106103.7|106155|106105|106155|106105|106151.6|106101.6|8
1728033410000|2024-10-04 09:16:50|106154.8|106104.8|106145.5|106095.5|106155|106105|106145.5|106095.5|12
1728033420000|2024-10-04 09:17:00|106145.7|106095.7|106143.6|106093.6|106145.7|106095.7|106143.6|106093.6|23
1728033430000|2024-10-04 09:17:10|106143.5|106093.5|106172|106122|106172.9|106122.9|106143.4|106093.4|19
1728033440000|2024-10-04 09:17:20|106172.2|106122.2|106174.2|106124.2|106175.1|106125.1|106170.3|106120.3|22
1728033450000|2024-10-04 09:17:30|106173.7|106123.7|106177.7|106127.7|106177.7|106127.7|106172.8|106122.8|22
1728033460000|2024-10-04 09:17:40|106177.8|106127.8|106180.5|106130.5|106182.1|106132.1|106176.8|106126.8|35
1728033470000|2024-10-04 09:17:50|106180.9|106130.9|106173.3|106123.3|106180.9|106130.9|106173.2|106123.2|12
1728033480000|2024-10-04 09:18:00|106173.2|106123.2|106181.9|106131.9|106181.9|106131.9|106173.2|106123.2|27
1728033490000|2024-10-04 09:18:10|106181.6|106131.6|106192.1|106142.1|106194.5|106144.5|106181.6|106131.6|21
1728033500000|2024-10-04 09:18:20|106194.7|106144.7|106192.8|106142.8|106196.2|106146.2|106192|106142|20
1728033510000|2024-10-04 09:18:30|106192.5|106142.5|106190.3|106140.3|106192.5|106142.5|106190.3|106140.3|15
1728033520000|2024-10-04 09:18:40|106189.9|106139.9|106176.1|106126.1|106189.9|106139.9|106176.1|106126.1|19
1728033530000|2024-10-04 09:18:50|106176|106126|106176|106126|106180.1|106130.1|106175.8|106125.8|15
1728033540000|2024-10-04 09:19:00|106175.9|106125.9|106171.5|106121.5|106178.4|106128.4|106171.5|106121.5|19
1728033550000|2024-10-04 09:19:10|106171.4|106121.4|106173.8|106123.8|106173.8|106123.8|106168.1|106118.1|17
1728033560000|2024-10-04 09:19:20|106174.6|106124.6|106177.7|106127.7|106177.7|106127.7|106174.6|106124.6|18
1728033570000|2024-10-04 09:19:30|106177.9|106127.9|106174.7|106124.7|106178.7|106128.7|106174.6|106124.6|13
1728033580000|2024-10-04 09:19:40|106175|106125|106151.1|106101.1|106175.3|106125.3|106148.3|106098.3|37
1728033590000|2024-10-04 09:19:50|106151.7|106101.7|106146.1|106096.1|106151.7|106101.7|106146|106096|14
1728033600000|2024-10-04 09:20:00|106145.7|106095.7|106145.3|106095.3|106147|106097|106144.6|106094.6|20
1728033610000|2024-10-04 09:20:10|106145.6|106095.6|106165.5|106115.5|106165.5|106115.5|106145.6|106095.6|23
1728033620000|2024-10-04 09:20:20|106166|106116|106166.2|106116.2|106166.2|106116.2|106164.7|106114.7|15
1728033630000|2024-10-04 09:20:30|106166.1|106116.1|106161|106111|106169.4|106119.4|106161|106111|26
1728033640000|2024-10-04 09:20:40|106160.8|106110.8|106163.1|106113.1|106163.1|106113.1|106159.9|106109.9|17
1728033650000|2024-10-04 09:20:50|106162.7|106112.7|106158|106108|106162.7|106112.7|106156|106106|17
1728033660000|2024-10-04 09:21:00|106160.2|106110.2|106161.2|106111.2|106161.4|106111.4|106157.8|106107.8|26
1728033670000|2024-10-04 09:21:10|106161.6|106111.6|106166.6|106116.6|106166.6|106116.6|106161.6|106111.6|21
1728033680000|2024-10-04 09:21:20|106166.7|106116.7|106173.2|106123.2|106174.5|106124.5|106166.7|106116.7|17
1728033690000|2024-10-04 09:21:30|106173.7|106123.7|106168.6|106118.6|106175.5|106125.5|106168.6|106118.6|12
1728033700000|2024-10-04 09:21:40|106168.7|106118.7|106166.8|106116.8|106170.3|106120.3|106166.6|106116.6|22
1728033710000|2024-10-04 09:21:50|106166.4|106116.4|106162.5|106112.5|106166.5|106116.5|106162.2|106112.2|17
1728033720000|2024-10-04 09:22:00|106162.2|106112.2|106161.2|106111.2|106164.2|106114.2|106161.1|106111.1|25
1728033730000|2024-10-04 09:22:10|106161.6|106111.6|106171|106121|106171|106121|106161.2|106111.2|17
1728033740000|2024-10-04 09:22:20|106170.9|106120.9|106167.7|106117.7|106171.8|106121.8|106167.4|106117.4|15
1728033750000|2024-10-04 09:22:30|106167|106117|106159.9|106109.9|106167.7|106117.7|106159.9|106109.9|18
1728033760000|2024-10-04 09:22:40|106159.3|106109.3|106152.8|106102.8|106159.3|106109.3|106146.3|106096.3|22
1728033770000|2024-10-04 09:22:50|106152.9|106102.9|106159|106109|106159|106109|106152.6|106102.6|16
1728033780000|2024-10-04 09:23:00|106158.8|106108.8|106161|106111|106161|106111|106158.3|106108.3|9
1728033790000|2024-10-04 09:23:10|106160.9|106110.9|106164|106114|106164|106114|106159.9|106109.9|13
1728033800000|2024-10-04 09:23:20|106164.1|106114.1|106164.3|106114.3|106164.6|106114.6|106164.1|106114.1|7
1728033810000|2024-10-04 09:23:30|106163.8|106113.8|106158.5|106108.5|106164.2|106114.2|106158.4|106108.4|19
1728033820000|2024-10-04 09:23:40|106158.6|106108.6|106156.9|106106.9|106158.6|106108.6|106156|106106|16
1728033830000|2024-10-04 09:23:50|106156.8|106106.8|106143.8|106093.8|106156.8|106106.8|106142.8|106092.8|28
1728033840000|2024-10-04 09:24:00|106143.9|106093.9|106144.8|106094.8|106145.6|106095.6|106143|106093|14
1728033850000|2024-10-04 09:24:10|106145.1|106095.1|106146|106096|106146.4|106096.4|106144.5|106094.5|10
1728033860000|2024-10-04 09:24:20|106145.7|106095.7|106143.1|106093.1|106146|106096|106140|106090|20
1728033870000|2024-10-04 09:24:30|106143.3|106093.3|106143|106093|106143.5|106093.5|106142.7|106092.7|5
1728033880000|2024-10-04 09:24:40|106143.1|106093.1|106143|106093|106143.4|106093.4|106142.9|106092.9|9
1728033890000|2024-10-04 09:24:50|106142.8|106092.8|106142.9|106092.9|106142.9|106092.9|106142.3|106092.3|5
1728033900000|2024-10-04 09:25:00|106142.5|106092.5|106144.2|106094.2|106144.2|106094.2|106141.5|106091.5|17
1728033910000|2024-10-04 09:25:10|106144.1|106094.1|106145.8|106095.8|106145.8|106095.8|106143.4|106093.4|12
1728033920000|2024-10-04 09:25:20|106145.5|106095.5|106145.6|106095.6|106145.6|106095.6|106145.4|106095.4|3
1728033930000|2024-10-04 09:25:30|106145.9|106095.9|106143.9|106093.9|106145.9|106095.9|106143.7|106093.7|9
1728033940000|2024-10-04 09:25:40|106144|106094|106142.1|106092.1|106144.2|106094.2|106139.7|106089.7|21
1728033950000|2024-10-04 09:25:50|106140.1|106090.1|106121.5|106071.5|106140.5|106090.5|106119.9|106069.9|19
1728033960000|2024-10-04 09:26:00|106120.6|106070.6|106122.6|106072.6|106123|106073|106117.9|106067.9|25
1728033970000|2024-10-04 09:26:10|106121.9|106071.9|106122.1|106072.1|106122.3|106072.3|106121.7|106071.7|9
1728033980000|2024-10-04 09:26:20|106121.9|106071.9|106121.8|106071.8|106122.2|106072.2|106121.4|106071.4|11
1728033990000|2024-10-04 09:26:30|106121.5|106071.5|106134.3|106109.3|106138.1|106113.1|106120.4|106070.4|27
1728034000000|2024-10-04 09:26:40|106134|106109|106133.5|106108.5|106134|106109|106131.2|106106.2|11
1728034010000|2024-10-04 09:26:50|106133.3|106108.3|106122.2|106097.2|106133.3|106108.3|106122.2|106097.2|20
1728034020000|2024-10-04 09:27:00|106121.9|106096.9|106122.3|106097.3|106122.3|106097.3|106119.5|106094.5|13
1728034030000|2024-10-04 09:27:10|106122|106097|106119.6|106094.6|106122.2|106097.2|106119.6|106094.6|13
1728034040000|2024-10-04 09:27:20|106119|106094|106129.5|106079.5|106129.5|106094|106117|106077.9|18
1728034050000|2024-10-04 09:27:30|106129.3|106079.3|106126.9|106076.9|106129.3|106079.3|106124.9|106074.9|19
1728034060000|2024-10-04 09:27:40|106127|106077|106138.6|106088.6|106142.1|106092.1|106127|106077|16
1728034070000|2024-10-04 09:27:50|106138.3|106088.3|106133.7|106083.7|106143.4|106093.4|106133.6|106083.6|16
1728034080000|2024-10-04 09:28:00|106134.2|106084.2|106128.4|106078.4|106134.9|106084.9|106128.4|106078.4|19
1728034090000|2024-10-04 09:28:10|106128.2|106078.2|106131|106081|106131|106081|106128.1|106078.1|13
1728034100000|2024-10-04 09:28:20|106131.3|106081.3|106141.9|106091.9|106142.2|106092.2|106131.3|106081.3|18
1728034110000|2024-10-04 09:28:30|106142.2|106092.2|106143|106093|106143|106093|106142.1|106092.1|8
1728034120000|2024-10-04 09:28:40|106144.7|106094.7|106140.7|106090.7|106144.7|106094.7|106138.7|106088.7|23
1728034130000|2024-10-04 09:28:50|106140.1|106090.1|106127.9|106077.9|106140.1|106090.1|106127.9|106077.9|18
1728034140000|2024-10-04 09:29:00|106127.5|106077.5|106126.4|106076.4|106127.8|106077.8|106124.9|106074.9|21
1728034150000|2024-10-04 09:29:10|106126.2|106076.2|106127.7|106077.7|106127.7|106077.7|106126.2|106076.2|7
1728034160000|2024-10-04 09:29:20|106127.9|106077.9|106125.2|106075.2|106128.2|106078.2|106125.2|106075.2|12
1728034170000|2024-10-04 09:29:30|106124.7|106074.7|106127.8|106077.8|106127.9|106077.9|106123.3|106073.3|15
1728034180000|2024-10-04 09:29:40|106128.1|106078.1|106131.4|106081.4|106131.4|106081.4|106127.2|106077.2|14
1728034190000|2024-10-04 09:29:50|106131.9|106081.9|106130.3|106080.3|106138.6|106088.6|106130|106080|23
1728034200000|2024-10-04 09:30:00|106130|106080|106123.5|106073.5|106130|106080|106123.5|106073.5|16
1728034210000|2024-10-04 09:30:10|106122.8|106072.8|106118|106068|106122.8|106072.8|106115.7|106065.7|19
1728034220000|2024-10-04 09:30:20|106118.1|106068.1|106119.2|106069.2|106119.5|106069.5|106117.9|106067.9|15
1728034230000|2024-10-04 09:30:30|106118.8|106068.8|106088.4|106063.4|106118.8|106078.5|106087.9|106062.9|24
1728034240000|2024-10-04 09:30:40|106088.1|106063.1|106094.9|106069.9|106095.2|106070.2|106086.8|106061.8|18
1728034250000|2024-10-04 09:30:50|106094.7|106069.7|106100.2|106075.2|106100.5|106075.5|106094.7|106069.7|17
1728034260000|2024-10-04 09:31:00|106100.5|106075.5|106101.2|106076.2|106102.2|106077.2|106100.5|106075.5|10
1728034270000|2024-10-04 09:31:10|106101.1|106076.1|106099.5|106074.5|106101.1|106076.1|106099.1|106074.1|16
1728034280000|2024-10-04 09:31:20|106099.1|106074.1|106091.4|106066.4|106099.4|106074.4|106090.6|106065.6|19
1728034290000|2024-10-04 09:31:30|106091.6|106066.6|106090.3|106065.3|106091.6|106066.6|106088.8|106063.8|13
1728034300000|2024-10-04 09:31:40|106089.5|106064.5|106087.9|106062.9|106089.5|106064.5|106086.9|106061.9|16
1728034310000|2024-10-04 09:31:50|106087.4|106062.4|106068.8|106018.8|106087.4|106062.4|106061.7|106014.6|25
1728034320000|2024-10-04 09:32:00|106069.3|106019.3|106073.3|106023.3|106074.8|106024.8|106066.4|106016.4|26
1728034330000|2024-10-04 09:32:10|106073.8|106023.8|106071.4|106021.4|106074.2|106024.2|106071.4|106021.4|14
1728034340000|2024-10-04 09:32:20|106071.5|106021.5|106067.3|106017.3|106076.1|106026.1|106067.3|106017.3|25
1728034350000|2024-10-04 09:32:30|106067.5|106017.5|106075.2|106025.2|106075.2|106025.2|106067.5|106017.5|14
1728034360000|2024-10-04 09:32:40|106075.3|106025.3|106078.1|106028.1|106078.5|106028.5|106073.9|106023.9|17
1728034370000|2024-10-04 09:32:50|106078|106028|106083.1|106033.1|106083.5|106033.5|106078|106028|22
1728034380000|2024-10-04 09:33:00|106083.4|106033.4|106079.2|106029.2|106083.4|106033.4|106077.5|106027.5|25
1728034390000|2024-10-04 09:33:10|106079.4|106029.4|106079.5|106029.5|106079.5|106029.5|106075|106025|16
1728034400000|2024-10-04 09:33:20|106079.9|106029.9|106082.4|106032.4|106082.9|106032.9|106079.4|106029.4|20
1728034410000|2024-10-04 09:33:30|106082.7|106032.7|106078.3|106028.3|106082.7|106032.7|106075.7|106025.7|14
1728034420000|2024-10-04 09:33:40|106078.4|106028.4|106083.1|106033.1|106084.4|106034.4|106077.9|106027.9|16
1728034430000|2024-10-04 09:33:50|106083.3|106033.3|106084.6|106034.6|106084.7|106034.7|106083.3|106033.3|12
1728034440000|2024-10-04 09:34:00|106084.7|106034.7|106080.9|106030.9|106084.7|106034.7|106075.8|106025.8|30
1728034450000|2024-10-04 09:34:10|106081.3|106031.3|106082.1|106032.1|106082.5|106032.5|106081.3|106031.3|10
1728034460000|2024-10-04 09:34:20|106081.9|106031.9|106080.6|106030.6|106081.9|106031.9|106074.9|106024.9|29
1728034470000|2024-10-04 09:34:30|106080.4|106030.4|106078.3|106028.3|106081.3|106031.3|106078.3|106028.3|18
1728034480000|2024-10-04 09:34:40|106078.2|106028.2|106077.5|106027.5|106078.2|106028.2|106077.3|106027.3|5
1728034490000|2024-10-04 09:34:50|106077.3|106027.3|106077.9|106027.9|106081.4|106031.4|106077|106027|21
1728034500000|2024-10-04 09:35:00|106077.8|106027.8|106081|106031|106082.3|106032.3|106077.5|106027.5|16
1728034510000|2024-10-04 09:35:10|106081.1|106031.1|106081.3|106031.3|106081.3|106031.3|106080.3|106030.3|6
1728034520000|2024-10-04 09:35:20|106081.4|106031.4|106079|106029|106081.4|106031.4|106079|106029|11
1728034530000|2024-10-04 09:35:30|106078.7|106028.7|106078|106028|106078.8|106028.8|106077.2|106027.2|11
1728034540000|2024-10-04 09:35:40|106077.7|106027.7|106079.2|106029.2|106079.3|106029.3|106076.5|106026.5|16
1728034550000|2024-10-04 09:35:50|106079.9|106029.9|106081|106031|106084|106034|106079.9|106029.9|15
1728034560000|2024-10-04 09:36:00|106081.2|106031.2|106091.9|106041.9|106098.4|106048.4|106081.2|106031.2|33
1728034570000|2024-10-04 09:36:10|106092|106042|106091.1|106041.1|106092|106042|106091.1|106041.1|10
1728034580000|2024-10-04 09:36:20|106091.2|106041.2|106093.1|106043.1|106093.5|106043.5|106090.9|106040.9|17
1728034590000|2024-10-04 09:36:30|106092.6|106042.6|106092.3|106042.3|106093|106043|106092.2|106042.2|9
1728034600000|2024-10-04 09:36:40|106092.1|106042.1|106087.6|106037.6|106092.7|106042.7|106087.1|106037.1|18
1728034610000|2024-10-04 09:36:50|106087|106037|106088.3|106038.3|106088.9|106038.9|106081.9|106031.9|21
1728034620000|2024-10-04 09:37:00|106087|106037|106075.3|106025.3|106087|106037|106074.3|106024.3|25
1728034630000|2024-10-04 09:37:10|106075.4|106025.4|106082.7|106032.7|106083|106033|106075.1|106025.1|11
1728034640000|2024-10-04 09:37:20|106083.2|106033.2|106080.5|106030.5|106084|106034|106080.5|106030.5|14
1728034650000|2024-10-04 09:37:30|106080.3|106030.3|106075.1|106025.1|106081.1|106031.1|106074.9|106024.9|20
1728034660000|2024-10-04 09:37:40|106075.3|106025.3|106076.1|106026.1|106076.3|106026.3|106075|106025|8
1728034670000|2024-10-04 09:37:50|106076.6|106026.6|106076.8|106026.8|106083.4|106033.4|106075.5|106025.5|20
1728034680000|2024-10-04 09:38:00|106077.3|106027.3|106086.8|106036.8|106086.8|106036.8|106077.3|106027.3|15
1728034690000|2024-10-04 09:38:10|106087.1|106037.1|106088.1|106038.1|106088.5|106038.5|106087.1|106037.1|7
1728034700000|2024-10-04 09:38:20|106088|106038|106088.1|106038.1|106088.2|106038.2|106087.9|106037.9|9
1728034710000|2024-10-04 09:38:30|106088|106038|106096.6|106046.6|106096.6|106046.6|106088|106038|16
1728034720000|2024-10-04 09:38:40|106096.9|106046.9|106083.3|106033.3|106098.2|106048.2|106083.3|106033.3|22
1728034730000|2024-10-04 09:38:50|106084|106034|106089.5|106039.5|106089.5|106039.5|106084|106034|12
1728034740000|2024-10-04 09:39:00|106089|106039|106090|106040|106091.8|106041.8|106088.8|106038.8|10
1728034750000|2024-10-04 09:39:10|106089.8|106039.8|106081.1|106031.1|106089.8|106039.8|106081.1|106031.1|14
1728034760000|2024-10-04 09:39:20|106080.8|106030.8|106077.1|106027.1|106080.8|106030.8|106077.1|106027.1|13
1728034770000|2024-10-04 09:39:30|106077.6|106027.6|106077.5|106027.5|106077.6|106027.6|106076.9|106026.9|12
1728034780000|2024-10-04 09:39:40|106077.9|106027.9|106078.8|106028.8|106078.9|106028.9|106077.9|106027.9|6
1728034790000|2024-10-04 09:39:50|106079.4|106029.4|106078.4|106028.4|106079.4|106029.4|106077.9|106027.9|14
1728034800000|2024-10-04 09:40:00|106077.9|106027.9|106076.1|106026.1|106079.5|106029.5|106075.6|106025.6|15
1728034810000|2024-10-04 09:40:10|106075.8|106025.8|106071.7|106021.7|106075.8|106025.8|106069.2|106019.2|28
1728034820000|2024-10-04 09:40:20|106072.1|106022.1|106070|106020|106072.2|106022.2|106069.4|106019.4|11
1728034830000|2024-10-04 09:40:30|106069.7|106019.7|106073.9|106023.9|106073.9|106023.9|106069.6|106019.6|15
1728034840000|2024-10-04 09:40:40|106073.8|106023.8|106074.1|106024.1|106077.2|106027.2|106073.6|106023.6|14
1728034850000|2024-10-04 09:40:50|106074|106024|106073.6|106023.6|106074|106024|106071.5|106021.5|17
1728034860000|2024-10-04 09:41:00|106073.8|106023.8|106073.4|106023.4|106073.8|106023.8|106070|106020|14
1728034870000|2024-10-04 09:41:10|106074.2|106024.2|106076.2|106026.2|106076.2|106026.2|106074.2|106024.2|18
1728034880000|2024-10-04 09:41:20|106076.1|106026.1|106073.1|106023.1|106077.6|106027.6|106073.1|106023.1|17
1728034890000|2024-10-04 09:41:30|106072.1|106022.1|106064.5|106014.5|106072.4|106022.4|106063.2|106013.2|14
1728034900000|2024-10-04 09:41:40|106062.9|106012.9|106067.2|106017.2|106067.8|106017.8|106060.4|106010.4|25
1728034910000|2024-10-04 09:41:50|106067.6|106017.6|106068|106018|106068|106018|106067.6|106017.6|8
1728034920000|2024-10-04 09:42:00|106068.1|106018.1|106067.5|106017.5|106068.1|106018.1|106067.5|106017.5|6
1728034930000|2024-10-04 09:42:10|106067.6|106017.6|106042.5|106017.5|106067.6|106021.6|106040.6|106010.5|17
1728034940000|2024-10-04 09:42:20|106045|106020|106048.9|106023.9|106048.9|106023.9|106045|106020|9
1728034950000|2024-10-04 09:42:30|106049.2|106024.2|106056.3|106006.3|106060.3|106024.4|106049|106004.1|19
1728034960000|2024-10-04 09:42:40|106056.5|106006.5|106062|106012|106062|106012|106055.6|106005.6|15
1728034970000|2024-10-04 09:42:50|106061.5|106011.5|106063.9|106013.9|106063.9|106013.9|106055.9|106005.9|29
1728034980000|2024-10-04 09:43:00|106064.2|106014.2|106070.6|106020.6|106070.7|106020.7|106064.2|106014.2|16
1728034990000|2024-10-04 09:43:10|106069.7|106019.7|106069|106019|106069.7|106019.7|106068|106018|12
1728035000000|2024-10-04 09:43:20|106068.6|106018.6|106058.9|106008.9|106068.6|106018.6|106058.9|106008.9|19
1728035010000|2024-10-04 09:43:30|106059.4|106009.4|106049.8|105999.8|106059.4|106009.4|106049.4|105999.4|24
1728035020000|2024-10-04 09:43:40|106050.6|106000.6|106044.5|106019.5|106050.6|106019.5|106037.7|106000.1|14
1728035030000|2024-10-04 09:43:50|106044.6|106019.6|106038.7|106013.7|106044.6|106019.6|106038.7|106013.7|12
1728035040000|2024-10-04 09:44:00|106039|106014|106045.9|106020.9|106045.9|106020.9|106039|106014|13
1728035050000|2024-10-04 09:44:10|106046|106021|106045.6|106020.6|106048.1|106023.1|106045.4|106020.4|16
1728035060000|2024-10-04 09:44:20|106046.3|106021.3|106044.4|106019.4|106046.3|106021.3|106044|106019|11
1728035070000|2024-10-04 09:44:30|106044.1|106019.1|106043.8|106018.8|106044.1|106019.1|106043.4|106018.4|9
1728035080000|2024-10-04 09:44:40|106029.8|106004.8|106047.4|105997.4|106047.4|106010.9|106029.8|105993|40
1728035090000|2024-10-04 09:44:50|106047|105997|106046.4|105996.4|106047|105997|106046|105996|12
1728035100000|2024-10-04 09:45:00|106046.1|105996.1|106049|105999|106049|105999|106043|105993|17
1728035110000|2024-10-04 09:45:10|106049.8|105999.8|106050.7|106000.7|106051|106001|106049.8|105999.8|10
1728035120000|2024-10-04 09:45:20|106050.2|106000.2|106047.5|105997.5|106050.2|106000.2|106047.5|105997.5|8
1728035130000|2024-10-04 09:45:30|106047.9|105997.9|106048.6|105998.6|106048.6|105998.6|106047.8|105997.8|7
1728035140000|2024-10-04 09:45:40|106048.2|105998.2|106044|105994|106049|105999|106042.8|105992.8|19
1728035150000|2024-10-04 09:45:50|106044.1|105994.1|106034.1|105984.1|106044.1|105994.1|106031.8|105981.8|17
1728035160000|2024-10-04 09:46:00|106031.1|105981.1|106049.1|105999.1|106050.1|106000.1|106030.7|105980.7|23
1728035170000|2024-10-04 09:46:10|106049.6|105999.6|106048.9|105998.9|106051.3|106001.3|106048.6|105998.6|14
1728035180000|2024-10-04 09:46:20|106048.8|105998.8|106049.9|105999.9|106050.3|106000.3|106048.6|105998.6|12
1728035190000|2024-10-04 09:46:30|106050.5|106000.5|106055.6|106005.6|106055.6|106005.6|106050.5|106000.5|15
1728035200000|2024-10-04 09:46:40|106055.5|106005.5|106059.1|106009.1|106059.3|106009.3|106054.6|106004.6|13
1728035210000|2024-10-04 09:46:50|106057.5|106007.5|106049.7|105999.7|106057.5|106007.5|106049.2|105999.2|24
1728035220000|2024-10-04 09:47:00|106048.5|105998.5|106051.5|106001.5|106051.5|106001.5|106047.1|105997.1|14
1728035230000|2024-10-04 09:47:10|106051.2|106001.2|106051.6|106001.6|106052.3|106002.3|106051.2|106001.2|8
1728035240000|2024-10-04 09:47:20|106052|106002|106050.9|106000.9|106052|106002|106050.9|106000.9|9
1728035250000|2024-10-04 09:47:30|106051.1|106001.1|106051|106001|106052.4|106002.4|106051|106001|6
1728035260000|2024-10-04 09:47:40|106051.1|106001.1|106049|105999|106051.1|106001.1|106045.1|105995.1|24
1728035270000|2024-10-04 09:47:50|106050.3|106000.3|106048|105998|106058.4|106008.4|106048|105998|20
1728035280000|2024-10-04 09:48:00|106047.7|105997.7|106048|105998|106048|105998|106046.5|105996.5|11
1728035290000|2024-10-04 09:48:10|106048.4|105998.4|106050.3|106000.3|106050.6|106000.6|106047.8|105997.8|15
1728035300000|2024-10-04 09:48:20|106049.8|105999.8|106046.4|105996.4|106049.8|105999.8|106045.5|105995.5|15
1728035310000|2024-10-04 09:48:30|106047.1|105997.1|106048.9|105998.9|106052|106002|106047.1|105997.1|21
1728035320000|2024-10-04 09:48:40|106049.3|105999.3|106053.5|106003.5|106054.1|106004.1|106049.3|105999.3|19
1728035330000|2024-10-04 09:48:50|106053.9|106003.9|106053.6|106003.6|106053.9|106003.9|106053.4|106003.4|7
1728035340000|2024-10-04 09:49:00|106053.9|106003.9|106050.6|106000.6|106060.2|106010.2|106050.6|106000.6|28
1728035350000|2024-10-04 09:49:10|106050.5|106000.5|106051.7|106001.7|106051.7|106001.7|106050.4|106000.4|6
1728035360000|2024-10-04 09:49:20|106051.6|106001.6|106051.6|106001.6|106051.6|106001.6|106051.5|106001.5|5
1728035370000|2024-10-04 09:49:30|106051.9|106001.9|106065.6|106015.6|106067.6|106017.6|106051.9|106001.9|21
1728035380000|2024-10-04 09:49:40|106065|106015|106055.8|106005.8|106065|106015|106055.8|106005.8|17
1728035390000|2024-10-04 09:49:50|106055.4|106005.4|106048.3|105998.3|106055.4|106005.4|106046.4|105996.4|16
1728035400000|2024-10-04 09:50:00|106047.3|105997.3|106048.2|105998.2|106048.2|105998.2|106047|105997|15
1728035410000|2024-10-04 09:50:10|106048.1|105998.1|106046.7|105996.7|106048.1|105998.1|106045.9|105995.9|12
1728035420000|2024-10-04 09:50:20|106047.4|105997.4|106056.3|106006.3|106056.3|106006.3|106047.4|105997.4|18
1728035430000|2024-10-04 09:50:30|106054.8|106004.8|106054|106004|106054.8|106004.8|106053.5|106003.5|10
1728035440000|2024-10-04 09:50:40|106054.4|106004.4|106064.8|106014.8|106065.9|106015.9|106054.1|106004.1|21
1728035450000|2024-10-04 09:50:50|106064.9|106014.9|106072.5|106022.5|106072.8|106022.8|106064.9|106014.9|22
1728035460000|2024-10-04 09:51:00|106072.1|106022.1|106066.2|106016.2|106072.1|106022.1|106066.2|106016.2|15
1728035470000|2024-10-04 09:51:10|106065.8|106015.8|106065.8|106015.8|106065.9|106015.9|106065.3|106015.3|12
1728035480000|2024-10-04 09:51:20|106065.6|106015.6|106069.1|106019.1|106069.3|106019.3|106065.4|106015.4|15
1728035490000|2024-10-04 09:51:30|106069.2|106019.2|106068.5|106018.5|106069.6|106019.6|106068.5|106018.5|10
1728035500000|2024-10-04 09:51:40|106068.9|106018.9|106073.2|106023.2|106073.2|106023.2|106068.7|106018.7|13
1728035510000|2024-10-04 09:51:50|106073.7|106023.7|106066.8|106016.8|106074.1|106024.1|106066.8|106016.8|12
1728035520000|2024-10-04 09:52:00|106067.1|106017.1|106070.4|106020.4|106074.6|106024.6|106064.4|106014.4|23
1728035530000|2024-10-04 09:52:10|106070|106020|106060.7|106010.7|106070|106020|106056.7|106006.7|23
1728035540000|2024-10-04 09:52:20|106061.2|106011.2|106057.8|106007.8|106061.6|106011.6|106055.4|106005.4|17
1728035550000|2024-10-04 09:52:30|106056.4|106006.4|106054.5|106004.5|106057.1|106007.1|106054.5|106004.5|12
1728035560000|2024-10-04 09:52:40|106055.1|106005.1|106056.1|106006.1|106056.8|106006.8|106054.9|106004.9|15
1728035570000|2024-10-04 09:52:50|106056.7|106006.7|106045|105995|106057|106007|106045|105995|29
1728035580000|2024-10-04 09:53:00|106044.7|105994.7|106046.3|105996.3|106046.3|105996.3|106042.6|105992.6|20
1728035590000|2024-10-04 09:53:10|106046.7|105996.7|106046.8|105996.8|106047|105997|106046.3|105996.3|8
1728035600000|2024-10-04 09:53:20|106047.2|105997.2|106052.6|106002.6|106052.6|106002.6|106047.2|105997.2|15
1728035610000|2024-10-04 09:53:30|106052.7|106002.7|106020.2|105995.2|106052.7|106002.7|106020.2|105995.2|18
1728035620000|2024-10-04 09:53:40|106020.1|105995.1|106038.5|106013.5|106038.5|106013.5|106020.1|105995.1|27
1728035630000|2024-10-04 09:53:50|106039.7|106014.7|106038.7|106013.7|106042.7|106017.7|106038.3|106013.3|15
1728035640000|2024-10-04 09:54:00|106038.1|106013.1|106031|106006|106038.1|106013.1|106030.6|106005.6|17
1728035650000|2024-10-04 09:54:10|106031.4|106006.4|106029|106004|106031.4|106006.4|106028.5|106003.5|10
1728035660000|2024-10-04 09:54:20|106028.9|106003.9|106031.7|106006.7|106031.7|106006.7|106028.9|106003.9|12
1728035670000|2024-10-04 09:54:30|106031.8|106006.8|106028.8|106003.8|106031.8|106006.8|106028.8|106003.8|14
1728035680000|2024-10-04 09:54:40|106029.2|106004.2|106031.4|106006.4|106031.6|106006.6|106028.3|106003.3|14
1728035690000|2024-10-04 09:54:50|106031.6|106006.6|106027.6|106002.6|106032.1|106007.1|106027.6|106002.6|13
1728035700000|2024-10-04 09:55:00|106027.3|106002.3|106026.6|106001.6|106027.4|106002.4|106025.8|106000.8|15
1728035710000|2024-10-04 09:55:10|106022.5|105997.5|106025.7|106000.7|106025.7|106000.7|106017.3|105992.3|21
1728035720000|2024-10-04 09:55:20|106025.8|106000.8|106026.3|106001.3|106027.1|106002.1|106025.8|106000.8|9
1728035730000|2024-10-04 09:55:30|106027.1|106002.1|106025.1|106000.1|106028.6|106003.6|106025.1|106000.1|18
1728035740000|2024-10-04 09:55:40|106024.7|105999.7|106025.6|106000.6|106025.6|106000.6|106023.9|105998.9|13
1728035750000|2024-10-04 09:55:50|106026.2|106001.2|106031.2|106006.2|106032.6|106007.6|106026.2|106001.2|13
1728035760000|2024-10-04 09:56:00|106030.8|106005.8|106032.6|106007.6|106034.9|106009.9|106028.3|106003.3|18
1728035770000|2024-10-04 09:56:10|106032.5|106007.5|106030.9|106005.9|106032.7|106007.7|106030.9|106005.9|8
1728035780000|2024-10-04 09:56:20|106030.7|106005.7|106031.5|106006.5|106033|106008|106030.7|106005.7|11
1728035790000|2024-10-04 09:56:30|106031.7|106006.7|106033.1|106008.1|106033.1|106008.1|106031.7|106006.7|7
1728035800000|2024-10-04 09:56:40|106032.7|106007.7|106031|106006|106032.8|106007.8|106031|106006|10
1728035810000|2024-10-04 09:56:50|106030.8|106005.8|106030.1|106005.1|106030.8|106005.8|106030.1|106005.1|3
1728035820000|2024-10-04 09:57:00|106030|106005|106017.1|105992.1|106030|106005|106016.3|105991.3|20
1728035830000|2024-10-04 09:57:10|106017.5|105992.5|106018.4|105993.4|106018.6|105993.6|106017.4|105992.4|7
1728035840000|2024-10-04 09:57:20|106018.8|105993.8|106019.9|105994.9|106019.9|105994.9|106018.3|105993.3|8
1728035850000|2024-10-04 09:57:30|106019.3|105994.3|106013.3|105988.3|106022|105997|106012.8|105987.8|14
1728035860000|2024-10-04 09:57:40|106013.2|105988.2|106012.6|105987.6|106013.2|105988.2|106012.6|105987.6|7
1728035870000|2024-10-04 09:57:50|106012.8|105987.8|106013.1|105988.1|106013.2|105988.2|106011.2|105986.2|9
1728035880000|2024-10-04 09:58:00|106013.3|105988.3|106021.6|105996.6|106022|105997|106012.5|105987.5|18
1728035890000|2024-10-04 09:58:10|106021.5|105996.5|106016.8|105991.8|106021.5|105996.5|106016.8|105991.8|9
1728035900000|2024-10-04 09:58:20|106016.7|105991.7|106018.3|105993.3|106018.8|105993.8|106016.6|105991.6|12
1728035910000|2024-10-04 09:58:30|106018|105993|106017.3|105992.3|106018.2|105993.2|106017.3|105992.3|9
1728035920000|2024-10-04 09:58:40|106016.9|105991.9|106016.6|105991.6|106019.4|105994.4|106016.5|105991.5|13
1728035930000|2024-10-04 09:58:50|106016.9|105991.9|106014.9|105989.9|106017.3|105992.3|106014.9|105989.9|11
1728035940000|2024-10-04 09:59:00|106014.7|105989.7|106012.2|105987.2|106014.7|105989.7|106011.8|105986.8|5
1728035950000|2024-10-04 09:59:10|106012.1|105987.1|106008.7|105983.7|106012.1|105987.1|106008.7|105983.7|10
1728035960000|2024-10-04 09:59:20|106008.8|105983.8|106010.3|105985.3|106010.3|105985.3|106008.7|105983.7|8
1728035970000|2024-10-04 09:59:30|106009.2|105984.2|106010.4|105985.4|106013.2|105988.2|106009.2|105984.2|13
1728035980000|2024-10-04 09:59:40|106010.2|105985.2|106009.9|105984.9|106010.6|105985.6|106009.4|105984.4|17
1728035990000|2024-10-04 09:59:50|106009.8|105984.8|106012.7|105987.7|106012.8|105987.8|106009.8|105984.8|5
1728036000000|2024-10-04 10:00:00|106013|105988|106017.1|105967.1|106020.6|105988.2|106013|105966.7|23
1728036010000|2024-10-04 10:00:10|106017.4|105967.4|106017.7|105967.7|106017.8|105967.8|106016.5|105966.5|18
1728036020000|2024-10-04 10:00:20|106017.8|105967.8|106018.1|105968.1|106021.3|105971.3|106017.6|105967.6|13
1728036030000|2024-10-04 10:00:30|106017.7|105967.7|105986.6|105961.6|106018|105968|105985.8|105960.8|18
1728036040000|2024-10-04 10:00:40|105987.4|105962.4|105987.4|105962.4|105987.7|105962.7|105986.6|105961.6|8
1728036050000|2024-10-04 10:00:50|105987.7|105962.7|105999.6|105974.6|105999.9|105974.9|105987.4|105962.4|21
1728036060000|2024-10-04 10:01:00|105999.7|105974.7|106015.8|105990.8|106016.1|105991.1|105999.7|105974.7|26
1728036070000|2024-10-04 10:01:10|106015.4|105990.4|106006.3|105981.3|106015.5|105990.5|106005.1|105980.1|19
1728036080000|2024-10-04 10:01:20|106006.7|105981.7|106009.8|105984.8|106010.3|105985.3|106006.4|105981.4|20
1728036090000|2024-10-04 10:01:30|106009.9|105984.9|106009|105984|106015.4|105990.4|106008.7|105983.7|19
1728036100000|2024-10-04 10:01:40|106008.5|105983.5|106007.9|105982.9|106008.5|105983.5|106006.8|105981.8|13
1728036110000|2024-10-04 10:01:50|106007.5|105982.5|106012|105987|106012.5|105987.5|106007.5|105982.5|11
1728036120000|2024-10-04 10:02:00|106012.3|105987.3|106011.6|105986.6|106012.3|105987.3|106010.5|105985.5|12
1728036130000|2024-10-04 10:02:10|106011.5|105986.5|106010.7|105985.7|106012|105987|106010.7|105985.7|9
1728036140000|2024-10-04 10:02:20|106011.7|105986.7|106008.9|105983.9|106011.7|105986.7|106007.8|105982.8|13
1728036150000|2024-10-04 10:02:30|106008.6|105983.6|106008.2|105983.2|106008.6|105983.6|106007|105982|8
1728036160000|2024-10-04 10:02:40|106008.3|105983.3|106011.4|105961.4|106018.4|105983.3|106008.3|105960.8|19
1728036170000|2024-10-04 10:02:50|106011.6|105961.6|106020.3|105970.3|106022.7|105972.7|106010.9|105960.9|20
1728036180000|2024-10-04 10:03:00|106019.7|105969.7|106019.2|105969.2|106019.7|105969.7|106013.1|105963.1|24
1728036190000|2024-10-04 10:03:10|106019|105969|106021.9|105971.9|106021.9|105971.9|106018.6|105968.6|8
1728036200000|2024-10-04 10:03:20|106022.1|105972.1|106015.8|105965.8|106022.4|105972.4|106012.2|105962.2|16
1728036210000|2024-10-04 10:03:30|106016.8|105966.8|106015.3|105965.3|106017.3|105967.3|106015.3|105965.3|11
1728036220000|2024-10-04 10:03:40|106015.5|105965.5|106015.7|105965.7|106016.1|105966.1|106015.5|105965.5|4
1728036230000|2024-10-04 10:03:50|106015.9|105965.9|105979.7|105954.7|106016|105966|105979.7|105954.7|30
1728036240000|2024-10-04 10:04:00|105979.6|105954.6|105964.6|105939.6|105979.7|105954.7|105964.6|105939.6|18
1728036250000|2024-10-04 10:04:10|105966|105941|105978.7|105953.7|105979.3|105954.3|105966|105941|15
1728036260000|2024-10-04 10:04:20|105979.3|105954.3|105981.6|105956.6|105981.6|105956.6|105977.9|105952.9|19
1728036270000|2024-10-04 10:04:30|105982.1|105957.1|105983.7|105958.7|105983.8|105958.8|105982|105957|6
1728036280000|2024-10-04 10:04:40|105983.3|105958.3|105983|105958|105983.4|105958.4|105983|105958|4
1728036290000|2024-10-04 10:04:50|105983.1|105958.1|105987|105962|105987.5|105962.5|105983.1|105958.1|16
1728036300000|2024-10-04 10:05:00|105986.8|105961.8|105990.5|105965.5|105990.7|105965.7|105986.8|105961.8|15
1728036310000|2024-10-04 10:05:10|105990.4|105965.4|105994.3|105969.3|105994.3|105969.3|105990.2|105965.2|18
1728036320000|2024-10-04 10:05:20|105994.7|105969.7|105991.5|105966.5|105995|105970|105991.3|105966.3|9
1728036330000|2024-10-04 10:05:30|105991.3|105966.3|105990|105965|105991.3|105966.3|105989.6|105964.6|6
1728036340000|2024-10-04 10:05:40|105989.6|105964.6|105978.9|105953.9|105989.6|105964.6|105978.8|105953.8|22
1728036350000|2024-10-04 10:05:50|105979.5|105954.5|105985.8|105960.8|105985.8|105960.8|105979.5|105954.5|15
1728036360000|2024-10-04 10:06:00|105986.1|105961.1|105985.4|105960.4|105986.2|105961.2|105985.1|105960.1|14
1728036370000|2024-10-04 10:06:10|105985|105960|105984.9|105959.9|105985.1|105960.1|105984.4|105959.4|6
1728036380000|2024-10-04 10:06:20|105985|105960|105985.5|105960.5|105985.6|105960.6|105985|105960|7
1728036390000|2024-10-04 10:06:30|105985.1|105960.1|105986.4|105961.4|105986.4|105961.4|105984.5|105959.5|7
1728036400000|2024-10-04 10:06:40|105986.5|105961.5|105988.6|105963.6|105990.6|105965.6|105985.7|105960.7|18
1728036410000|2024-10-04 10:06:50|105988.7|105963.7|105991|105966|105991.4|105966.4|105986.3|105961.3|13
1728036420000|2024-10-04 10:07:00|105990.9|105965.9|106001.3|105976.3|106006.2|105981.2|105990.2|105965.2|28
1728036430000|2024-10-04 10:07:10|106001|105976|105999.9|105974.9|106001|105976|105999.2|105974.2|17
1728036440000|2024-10-04 10:07:20|106000.3|105975.3|106000.4|105975.4|106001.3|105976.3|105999.9|105974.9|17
1728036450000|2024-10-04 10:07:30|105998.1|105973.1|105996|105971|105998.1|105973.1|105991.5|105966.5|16
1728036460000|2024-10-04 10:07:40|105995.4|105970.4|105997.5|105972.5|105999.9|105974.9|105994.3|105969.3|18
1728036470000|2024-10-04 10:07:50|105998.2|105973.2|106002.2|105977.2|106002.2|105977.2|105997.3|105972.3|15
1728036480000|2024-10-04 10:08:00|106002|105977|106007.8|105982.8|106007.8|105982.8|106002|105977|19
1728036490000|2024-10-04 10:08:10|106008|105983|105994|105969|106008.6|105983.6|105993.7|105968.7|19
1728036500000|2024-10-04 10:08:20|105993.3|105968.3|105989.6|105964.6|105993.8|105968.8|105989.5|105964.5|10
1728036510000|2024-10-04 10:08:30|105990.1|105965.1|105990.2|105965.2|105990.5|105965.5|105990.1|105965.1|7
1728036520000|2024-10-04 10:08:40|105990.3|105965.3|105990.9|105965.9|105990.9|105965.9|105990.2|105965.2|6
1728036530000|2024-10-04 10:08:50|105990.2|105965.2|105987.6|105962.6|105991.6|105966.6|105986.9|105961.9|19
1728036540000|2024-10-04 10:09:00|105987.9|105962.9|105983.6|105958.6|105987.9|105962.9|105983.6|105958.6|15
1728036550000|2024-10-04 10:09:10|105983.4|105958.4|105980.2|105955.2|105984.4|105959.4|105979.1|105954.1|19
1728036560000|2024-10-04 10:09:20|105980|105955|105974.1|105949.1|105980|105955|105974.1|105949.1|20
1728036570000|2024-10-04 10:09:30|105974.2|105949.2|105972.3|105947.3|105974.2|105949.2|105970|105945|17
1728036580000|2024-10-04 10:09:40|105972.4|105947.4|105974.1|105949.1|105975.6|105950.6|105972.4|105947.4|9
1728036590000|2024-10-04 10:09:50|105974.7|105949.7|105983.5|105958.5|105983.7|105958.7|105974.7|105949.7|12
1728036600000|2024-10-04 10:10:00|105983.4|105958.4|105984.7|105959.7|105984.7|105959.7|105982.3|105957.3|13
1728036610000|2024-10-04 10:10:10|105985|105960|105982.3|105957.3|105985.3|105960.3|105982.3|105957.3|11
1728036620000|2024-10-04 10:10:20|105982.4|105957.4|105974.1|105949.1|105982.4|105957.4|105974.1|105949.1|15
1728036630000|2024-10-04 10:10:30|105974.4|105949.4|105976|105951|105976|105951|105974.4|105949.4|19
1728036640000|2024-10-04 10:10:40|105976.2|105951.2|105977.7|105952.7|105977.7|105952.7|105975.5|105950.5|10
1728036650000|2024-10-04 10:10:50|105977.9|105952.9|105978.3|105953.3|105978.7|105953.7|105977.5|105952.5|9
1728036660000|2024-10-04 10:11:00|105978|105953|105977.6|105952.6|105978|105953|105977|105952|16
1728036670000|2024-10-04 10:11:10|105977.2|105952.2|105962.1|105937.1|105979.2|105954.2|105962.1|105937.1|22
1728036680000|2024-10-04 10:11:20|105961.9|105936.9|105960.8|105935.8|105961.9|105936.9|105960.4|105935.4|12
1728036690000|2024-10-04 10:11:30|105960.9|105935.9|105960.2|105935.2|105960.9|105935.9|105959.9|105934.9|9
1728036700000|2024-10-04 10:11:40|105960.3|105935.3|105960.2|105935.2|105960.3|105935.3|105960.2|105935.2|2
1728036710000|2024-10-04 10:11:50|105960.4|105935.4|105958.7|105933.7|105963.6|105938.6|105958.1|105933.1|12
1728036720000|2024-10-04 10:12:00|105958.9|105933.9|105964.2|105939.2|105964.2|105939.2|105958.9|105933.9|11
1728036730000|2024-10-04 10:12:10|105963.8|105938.8|105960.5|105935.5|105965.6|105940.6|105960.5|105935.5|10
1728036740000|2024-10-04 10:12:20|105960.2|105935.2|105959.4|105934.4|105960.3|105935.3|105959.4|105934.4|6
1728036750000|2024-10-04 10:12:30|105959.6|105934.6|105953.9|105928.9|105959.6|105934.6|105953.9|105928.9|12
1728036760000|2024-10-04 10:12:40|105954.1|105929.1|105956.6|105931.6|105956.6|105931.6|105954|105929|11
1728036770000|2024-10-04 10:12:50|105956.7|105931.7|105962.3|105937.3|105962.6|105937.6|105956.7|105931.7|14
1728036780000|2024-10-04 10:13:00|105962.7|105937.7|105961.5|105936.5|105964.1|105939.1|105961.5|105936.5|10
1728036790000|2024-10-04 10:13:10|105961.1|105936.1|105959.5|105934.5|105961.1|105936.1|105959|105934|10
1728036800000|2024-10-04 10:13:20|105958.6|105933.6|105957.1|105932.1|105958.6|105933.6|105957.1|105932.1|13
1728036810000|2024-10-04 10:13:30|105956.7|105931.7|105957.3|105932.3|105957.4|105932.4|105956.7|105931.7|10
1728036820000|2024-10-04 10:13:40|105957.8|105932.8|105961.4|105936.4|105961.7|105936.7|105957.8|105932.8|8
1728036830000|2024-10-04 10:13:50|105961.6|105936.6|105961.3|105936.3|105961.7|105936.7|105958.4|105933.4|11
1728036840000|2024-10-04 10:14:00|105961.4|105936.4|105956.6|105931.6|105961.4|105936.4|105956.3|105931.3|15
1728036850000|2024-10-04 10:14:10|105956.7|105931.7|105959.6|105934.6|105959.6|105934.6|105954|105929|8
1728036860000|2024-10-04 10:14:20|105959.8|105934.8|105960.8|105935.8|105960.9|105935.9|105958.8|105933.8|9
1728036870000|2024-10-04 10:14:30|105961.2|105936.2|105960.6|105935.6|105961.2|105936.2|105957.8|105932.8|9
1728036880000|2024-10-04 10:14:40|105960.7|105935.7|105960|105935|105960.7|105935.7|105960|105935|8
1728036890000|2024-10-04 10:14:50|105960.3|105935.3|105960.7|105935.7|105963.8|105938.8|105960|105935|16
1728036900000|2024-10-04 10:15:00|105960.4|105935.4|105961.8|105911.8|105962|105935.4|105937.1|105898.2|29
1728036910000|2024-10-04 10:15:10|105962|105912|105962.7|105912.7|105963.7|105913.7|105962|105912|10
1728036920000|2024-10-04 10:15:20|105962.6|105912.6|105962.2|105912.2|105963.7|105913.7|105959.3|105909.3|13
1728036930000|2024-10-04 10:15:30|105962.3|105912.3|105963.2|105913.2|105964.8|105914.8|105962.3|105912.3|24
1728036940000|2024-10-04 10:15:40|105963.5|105913.5|105963.2|105913.2|105963.8|105913.8|105962.8|105912.8|13
1728036950000|2024-10-04 10:15:50|105963.7|105913.7|105973.7|105923.7|105973.7|105923.7|105963.5|105913.5|17
1728036960000|2024-10-04 10:16:00|105973.5|105923.5|105967.2|105917.2|105973.5|105923.5|105966.7|105916.7|20
1728036970000|2024-10-04 10:16:10|105967.1|105917.1|105966.6|105916.6|105967.1|105917.1|105966.1|105916.1|10
1728036980000|2024-10-04 10:16:20|105966.2|105916.2|105961.4|105911.4|105966.2|105916.2|105958.9|105908.9|21
1728036990000|2024-10-04 10:16:30|105961.5|105911.5|105959.9|105909.9|105961.5|105911.5|105959.7|105909.7|10
1728037000000|2024-10-04 10:16:40|105959.5|105909.5|105943.1|105893.1|105959.5|105909.5|105943.1|105893.1|26
1728037010000|2024-10-04 10:16:50|105943.5|105893.5|105939.5|105889.5|105944.4|105894.4|105939.5|105889.5|19
1728037020000|2024-10-04 10:17:00|105939.3|105889.3|105935|105885|105939.3|105889.3|105935|105885|15
1728037030000|2024-10-04 10:17:10|105935.4|105885.4|105937.5|105887.5|105937.5|105887.5|105935.4|105885.4|15
1728037040000|2024-10-04 10:17:20|105938.1|105888.1|105940.7|105890.7|105940.7|105890.7|105938|105888|8
1728037050000|2024-10-04 10:17:30|105940.6|105890.6|105941.1|105891.1|105942.3|105892.3|105938.4|105888.4|19
1728037060000|2024-10-04 10:17:40|105941.8|105891.8|105941.5|105891.5|105942.5|105892.5|105941.4|105891.4|8
1728037070000|2024-10-04 10:17:50|105942.1|105892.1|105943.3|105893.3|105943.3|105893.3|105942.1|105892.1|7
1728037080000|2024-10-04 10:18:00|105943.8|105893.8|105946.7|105896.7|105948|105898|105942.9|105892.9|27
1728037090000|2024-10-04 10:18:10|105946.4|105896.4|105945.7|105895.7|105946.4|105896.4|105945.6|105895.6|13
1728037100000|2024-10-04 10:18:20|105945.6|105895.6|105945.5|105895.5|105945.6|105895.6|105945.5|105895.5|2
1728037110000|2024-10-04 10:18:30|105945.3|105895.3|105945.5|105895.5|105945.5|105895.5|105945|105895|6
1728037120000|2024-10-04 10:18:40|105945.6|105895.6|105946|105896|105946|105896|105943.7|105893.7|9
1728037130000|2024-10-04 10:18:50|105945.5|105895.5|105946.8|105896.8|105947.6|105897.6|105940.9|105890.9|16
1728037140000|2024-10-04 10:19:00|105946.9|105896.9|105949.7|105899.7|105950|105900|105946.8|105896.8|21
1728037150000|2024-10-04 10:19:10|105949.8|105899.8|105943.8|105893.8|105949.8|105899.8|105943.8|105893.8|14
1728037160000|2024-10-04 10:19:20|105943.9|105893.9|105947.4|105897.4|105947.4|105897.4|105943.9|105893.9|14
1728037170000|2024-10-04 10:19:30|105947.3|105897.3|105948.6|105898.6|105948.6|105898.6|105947.3|105897.3|11
1728037180000|2024-10-04 10:19:40|105949.1|105899.1|105948.7|105898.7|105949.1|105899.1|105948.7|105898.7|2
1728037190000|2024-10-04 10:19:50|105948|105898|105959|105909|105964|105914|105947.2|105897.2|17
1728037200000|2024-10-04 10:20:00|105955.2|105905.2|105958.5|105908.5|105958.5|105908.5|105952.5|105902.5|19
1728037210000|2024-10-04 10:20:10|105959.1|105909.1|105955.2|105905.2|105959.3|105909.3|105955.2|105905.2|23
1728037220000|2024-10-04 10:20:20|105954|105904|105958|105908|105960.7|105910.7|105954|105904|13
1728037230000|2024-10-04 10:20:30|105957.5|105907.5|105956.4|105906.4|105957.9|105907.9|105956|105906|6
1728037240000|2024-10-04 10:20:40|105956.1|105906.1|105954.9|105904.9|105956.1|105906.1|105954.9|105904.9|8
1728037250000|2024-10-04 10:20:50|105954.6|105904.6|105955.6|105905.6|105955.7|105905.7|105953.6|105903.6|9
1728037260000|2024-10-04 10:21:00|105955.5|105905.5|105933|105908|105955.5|105916.8|105931.6|105905.5|22
1728037270000|2024-10-04 10:21:10|105933.1|105908.1|105930.1|105905.1|105933.1|105908.1|105930.1|105905.1|7
1728037280000|2024-10-04 10:21:20|105931.1|105906.1|105929.4|105904.4|105931.1|105906.1|105925|105900|10
1728037290000|2024-10-04 10:21:30|105929.9|105904.9|105923.6|105898.6|105930|105905|105919.7|105894.7|25
1728037300000|2024-10-04 10:21:40|105924.2|105899.2|105928.4|105903.4|105928.4|105903.4|105923.3|105898.3|15
1728037310000|2024-10-04 10:21:50|105927.7|105902.7|105926.6|105876.6|105927.7|105902.7|105915.7|105875.8|18
1728037320000|2024-10-04 10:22:00|105926.3|105876.3|105925.4|105875.4|105926.4|105876.4|105925|105875|12
1728037330000|2024-10-04 10:22:10|105925.1|105875.1|105928|105878|105928.5|105878.5|105924.4|105874.4|20
1728037340000|2024-10-04 10:22:20|105928.3|105878.3|105935.2|105885.2|105935.2|105885.2|105928.3|105878.3|20
1728037350000|2024-10-04 10:22:30|105934.8|105884.8|105935.1|105885.1|105935.6|105885.6|105931.5|105881.5|30
1728037360000|2024-10-04 10:22:40|105935.2|105885.2|105936.9|105886.9|105936.9|105886.9|105935.2|105885.2|9
1728037370000|2024-10-04 10:22:50|105936.7|105886.7|105939.6|105889.6|105939.6|105889.6|105935.5|105885.5|19
1728037380000|2024-10-04 10:23:00|105939.4|105889.4|105932.7|105882.7|105939.7|105889.7|105932.6|105882.6|15
1728037390000|2024-10-04 10:23:10|105933.5|105883.5|105916.8|105891.8|105933.9|105892.4|105916.8|105880.4|18
1728037400000|2024-10-04 10:23:20|105917.1|105892.1|105911.5|105886.5|105917.1|105892.1|105910.9|105885.9|13
1728037410000|2024-10-04 10:23:30|105911.2|105886.2|105911.2|105886.2|105911.6|105886.6|105911.2|105886.2|6
1728037420000|2024-10-04 10:23:40|105911.3|105886.3|105912.9|105887.9|105912.9|105887.9|105911.3|105886.3|8
1728037430000|2024-10-04 10:23:50|105913.1|105888.1|105913|105888|105913.1|105888.1|105912.7|105887.7|7
1728037440000|2024-10-04 10:24:00|105913.1|105888.1|105913.5|105888.5|105913.6|105888.6|105913|105888|8
1728037450000|2024-10-04 10:24:10|105913.6|105888.6|105914.3|105889.3|105914.6|105889.6|105913|105888|6
1728037460000|2024-10-04 10:24:20|105913.9|105888.9|105911.3|105886.3|105913.9|105888.9|105911.3|105886.3|6
1728037470000|2024-10-04 10:24:30|105911.6|105886.6|105913|105888|105913.5|105888.5|105911.6|105886.6|9
1728037480000|2024-10-04 10:24:40|105913.1|105888.1|105918.2|105893.2|105919.8|105894.8|105912.8|105887.8|19
1728037490000|2024-10-04 10:24:50|105918.1|105893.1|105908|105883|105918.9|105893.9|105906.8|105881.8|19
1728037500000|2024-10-04 10:25:00|105908.4|105883.4|105884.5|105859.5|105914.9|105889.9|105884.5|105859.5|42
1728037510000|2024-10-04 10:25:10|105884|105859|105884.4|105859.4|105884.8|105859.8|105882|105857|13
1728037520000|2024-10-04 10:25:20|105884|105859|105883.5|105858.5|105884.7|105859.7|105883.3|105858.3|7
1728037530000|2024-10-04 10:25:30|105888|105863|105889.2|105864.2|105889.2|105864.2|105887.6|105862.6|7
1728037540000|2024-10-04 10:25:40|105889.1|105864.1|105892.3|105867.3|105892.5|105867.5|105888.9|105863.9|14
1728037550000|2024-10-04 10:25:50|105892.4|105867.4|105894.1|105869.1|105895.7|105870.7|105892.4|105867.4|9
1728037560000|2024-10-04 10:26:00|105894.2|105869.2|105896.2|105871.2|105896.2|105871.2|105894|105869|7
1728037570000|2024-10-04 10:26:10|105896.7|105871.7|105899.9|105874.9|105901.4|105876.4|105892.5|105867.5|17
1728037580000|2024-10-04 10:26:20|105899.5|105874.5|105907.4|105882.4|105909.4|105884.4|105898.4|105873.4|20
1728037590000|2024-10-04 10:26:30|105903.8|105878.8|105897.9|105872.9|105907.3|105882.3|105897.9|105872.9|13
1728037600000|2024-10-04 10:26:40|105897.5|105872.5|105894.7|105869.7|105898.2|105873.2|105894.7|105869.7|20
1728037610000|2024-10-04 10:26:50|105894.3|105869.3|105891.7|105866.7|105894.8|105869.8|105891.5|105866.5|16
1728037620000|2024-10-04 10:27:00|105891.5|105866.5|105894.3|105869.3|105894.3|105869.3|105891.5|105866.5|11
1728037630000|2024-10-04 10:27:10|105894.4|105869.4|105897|105872|105897.4|105872.4|105892.9|105867.9|13
1728037640000|2024-10-04 10:27:20|105897.2|105872.2|105892|105867|105897.5|105872.5|105892|105867|10
1728037650000|2024-10-04 10:27:30|105891.6|105866.6|105889|105864|105891.6|105866.6|105889|105864|7
1728037660000|2024-10-04 10:27:40|105889.2|105864.2|105880.7|105855.7|105889.5|105864.5|105875.4|105850.4|18
1728037670000|2024-10-04 10:27:50|105880.8|105855.8|105880.9|105855.9|105881.4|105856.4|105880.6|105855.6|9
1728037680000|2024-10-04 10:28:00|105880.8|105855.8|105882.1|105857.1|105882.2|105857.2|105880.7|105855.7|14
1728037690000|2024-10-04 10:28:10|105882.6|105857.6|105902.8|105877.8|105903|105878|105882.6|105857.6|41
1728037700000|2024-10-04 10:28:20|105902.4|105877.4|105892|105867|105902.4|105877.4|105891.6|105866.6|18
1728037710000|2024-10-04 10:28:30|105891.3|105866.3|105888.3|105863.3|105891.3|105866.3|105885.8|105860.8|19
1728037720000|2024-10-04 10:28:40|105888.6|105863.6|105889.8|105864.8|105892.2|105867.2|105888.6|105863.6|10
1728037730000|2024-10-04 10:28:50|105889.7|105864.7|105893.5|105868.5|105893.5|105868.5|105889.7|105864.7|9
1728037740000|2024-10-04 10:29:00|105893.8|105868.8|105898.6|105873.6|105898.6|105873.6|105893.8|105868.8|12
1728037750000|2024-10-04 10:29:10|105898.5|105873.5|105902.2|105877.2|105902.3|105877.3|105898.3|105873.3|11
1728037760000|2024-10-04 10:29:20|105900.1|105875.1|105897.6|105872.6|105900.1|105875.1|105897.6|105872.6|14
1728037770000|2024-10-04 10:29:30|105898.1|105873.1|105897.2|105872.2|105899.1|105874.1|105897.2|105872.2|6
1728037780000|2024-10-04 10:29:40|105897.3|105872.3|105896.8|105871.8|105897.7|105872.7|105896.8|105871.8|4
1728037790000|2024-10-04 10:29:50|105896.7|105871.7|105892|105867|105896.8|105871.8|105891.7|105866.7|10
1728037800000|2024-10-04 10:30:00|105891.6|105866.6|105891.4|105866.4|105892.4|105867.4|105891.3|105866.3|9
1728037810000|2024-10-04 10:30:10|105891.2|105866.2|105885.3|105860.3|105893.7|105868.7|105885.3|105860.3|19
1728037820000|2024-10-04 10:30:20|105885.1|105860.1|105870.8|105845.8|105885.1|105860.1|105870.8|105845.8|17
1728037830000|2024-10-04 10:30:30|105871.2|105846.2|105881.1|105831.1|105885.8|105853.5|105871.2|105827.3|38
1728037840000|2024-10-04 10:30:40|105880.7|105830.7|105887.2|105837.2|105888.8|105838.8|105880.7|105830.7|29
1728037850000|2024-10-04 10:30:50|105887.7|105837.7|105885.1|105835.1|105889.2|105839.2|105885.1|105835.1|15
1728037860000|2024-10-04 10:31:00|105885.4|105835.4|105873.3|105848.3|105887.2|105849.6|105873.3|105835.4|10
1728037870000|2024-10-04 10:31:10|105873.6|105848.6|105886.2|105861.2|105887.5|105862.5|105873.6|105848.6|23
1728037880000|2024-10-04 10:31:20|105886.1|105861.1|105874.1|105849.1|105886.1|105861.1|105874.1|105849.1|15
1728037890000|2024-10-04 10:31:30|105874.4|105849.4|105870.8|105845.8|105874.4|105849.4|105869|105844|18
1728037900000|2024-10-04 10:31:40|105871.2|105846.2|105871.8|105846.8|105872.4|105847.4|105871.2|105846.2|8
1728037910000|2024-10-04 10:31:50|105871.5|105846.5|105872.4|105847.4|105872.4|105847.4|105871.2|105846.2|7
1728037920000|2024-10-04 10:32:00|105871.6|105846.6|105867.3|105842.3|105871.6|105846.6|105867|105842|14
1728037930000|2024-10-04 10:32:10|105867.2|105842.2|105864.3|105839.3|105869.3|105844.3|105864|105839|21
1728037940000|2024-10-04 10:32:20|105863.9|105838.9|105861.6|105836.6|105864|105839|105861|105836|14
1728037950000|2024-10-04 10:32:30|105860.5|105835.5|105860.7|105835.7|105864.4|105839.4|105860.5|105835.5|19
1728037960000|2024-10-04 10:32:40|105861.4|105836.4|105860.1|105835.1|105861.8|105836.8|105860.1|105835.1|13
1728037970000|2024-10-04 10:32:50|105859.7|105834.7|105846.7|105796.7|105859.7|105834.7|105835.4|105795.9|29
1728037980000|2024-10-04 10:33:00|105847.1|105797.1|105852.6|105802.6|105854.6|105804.6|105847.1|105797.1|17
1728037990000|2024-10-04 10:33:10|105852.7|105802.7|105857.7|105807.7|105863.2|105813.2|105852.7|105802.7|24
1728038000000|2024-10-04 10:33:20|105858|105808|105863|105813|105863|105813|105856.5|105806.5|9
1728038010000|2024-10-04 10:33:30|105864.1|105814.1|105864|105814|105864.6|105814.6|105863.8|105813.8|13
1728038020000|2024-10-04 10:33:40|105863.9|105813.9|105864.5|105814.5|105864.6|105814.6|105863.7|105813.7|11
1728038030000|2024-10-04 10:33:50|105864.6|105814.6|105866.8|105816.8|105867.8|105817.8|105864.6|105814.6|9
1728038040000|2024-10-04 10:34:00|105867|105817|105868.3|105818.3|105868.6|105818.6|105867|105817|16
1728038050000|2024-10-04 10:34:10|105867.8|105817.8|105867.6|105817.6|105868.7|105818.7|105867.3|105817.3|9
1728038060000|2024-10-04 10:34:20|105867.3|105817.3|105866.9|105816.9|105867.3|105817.3|105866.9|105816.9|6
1728038070000|2024-10-04 10:34:30|105866.8|105816.8|105866.7|105816.7|105866.9|105816.9|105865.3|105815.3|15
1728038080000|2024-10-04 10:34:40|105866.8|105816.8|105873.8|105823.8|105873.8|105823.8|105866.8|105816.8|15
1728038090000|2024-10-04 10:34:50|105873.9|105823.9|105879.4|105829.4|105880.3|105830.3|105873.9|105823.9|17
1728038100000|2024-10-04 10:35:00|105879.7|105829.7|105887|105837|105888.7|105838.7|105879.3|105829.3|28
1728038110000|2024-10-04 10:35:10|105888|105838|105879.8|105829.8|105888|105838|105879.4|105829.4|24
1728038120000|2024-10-04 10:35:20|105879.5|105829.5|105885.3|105835.3|105885.3|105835.3|105879.3|105829.3|21
1728038130000|2024-10-04 10:35:30|105885.9|105835.9|105885.9|105835.9|105887.6|105837.6|105885.9|105835.9|14
1728038140000|2024-10-04 10:35:40|105885.8|105835.8|105887.8|105837.8|105889.4|105839.4|105885.8|105835.8|11
1728038150000|2024-10-04 10:35:50|105887.7|105837.7|105887.7|105837.7|105888.1|105838.1|105887.6|105837.6|8
1728038160000|2024-10-04 10:36:00|105887.6|105837.6|105899.6|105849.6|105902.3|105852.3|105887.5|105837.5|21
1728038170000|2024-10-04 10:36:10|105898.8|105848.8|105893.3|105843.3|105898.8|105848.8|105892.5|105842.5|27
1728038180000|2024-10-04 10:36:20|105892.7|105842.7|105892.2|105842.2|105893.8|105843.8|105892.2|105842.2|14
1728038190000|2024-10-04 10:36:30|105892.1|105842.1|105890.4|105840.4|105893.2|105843.2|105890.3|105840.3|26
1728038200000|2024-10-04 10:36:40|105890.2|105840.2|105891.4|105841.4|105893.4|105843.4|105890.2|105840.2|21
1728038210000|2024-10-04 10:36:50|105891.7|105841.7|105891.8|105841.8|105891.9|105841.9|105891.5|105841.5|10
1728038220000|2024-10-04 10:37:00|105891.9|105841.9|105887.1|105837.1|105891.9|105841.9|105887|105837|22
1728038230000|2024-10-04 10:37:10|105887.2|105837.2|105899.5|105849.5|105900.6|105850.6|105886.8|105836.8|26
1728038240000|2024-10-04 10:37:20|105900.2|105850.2|105895.5|105845.5|105900.8|105850.8|105895.1|105845.1|12
1728038250000|2024-10-04 10:37:30|105895.6|105845.6|105895.7|105845.7|105896.2|105846.2|105895.6|105845.6|5
1728038260000|2024-10-04 10:37:40|105895.6|105845.6|105896.1|105846.1|105896.1|105846.1|105895.6|105845.6|5
1728038270000|2024-10-04 10:37:50|105897.4|105847.4|105902.5|105852.5|105902.7|105852.7|105897.4|105847.4|7
1728038280000|2024-10-04 10:38:00|105902.4|105852.4|105908|105858|105908.2|105858.2|105901.4|105851.4|21
1728038290000|2024-10-04 10:38:10|105907.8|105857.8|105907.7|105857.7|105907.8|105857.8|105906.8|105856.8|9
1728038300000|2024-10-04 10:38:20|105907.6|105857.6|105908|105858|105908|105858|105906.5|105856.5|11
1728038310000|2024-10-04 10:38:30|105907.4|105857.4|105908.9|105858.9|105910.2|105860.2|105905.9|105855.9|20
1728038320000|2024-10-04 10:38:40|105908.8|105858.8|105908.9|105858.9|105908.9|105858.9|105908.8|105858.8|4
1728038330000|2024-10-04 10:38:50|105908.4|105858.4|105908.1|105858.1|105908.4|105858.4|105906.9|105856.9|12
1728038340000|2024-10-04 10:39:00|105908|105858|105892.5|105842.5|105908|105858|105891.1|105841.1|33
1728038350000|2024-10-04 10:39:10|105892.6|105842.6|105892.9|105842.9|105893.1|105843.1|105892|105842|17
1728038360000|2024-10-04 10:39:20|105892.7|105842.7|105891.4|105841.4|105894|105844|105890.4|105840.4|22
1728038370000|2024-10-04 10:39:30|105892.9|105842.9|105898.4|105848.4|105898.5|105848.5|105888.9|105838.9|24
1728038380000|2024-10-04 10:39:40|105898.2|105848.2|105906.3|105856.3|105906.3|105856.3|105898.2|105848.2|14
1728038390000|2024-10-04 10:39:50|105905|105855|105905.2|105855.2|105906.4|105856.4|105903.4|105853.4|14
1728038400000|2024-10-04 10:40:00|105905.4|105855.4|105901.3|105851.3|105905.4|105855.4|105899.9|105849.9|18
1728038410000|2024-10-04 10:40:10|105900.9|105850.9|105898.3|105848.3|105900.9|105850.9|105897.6|105847.6|15
1728038420000|2024-10-04 10:40:20|105897.3|105847.3|105898.9|105848.9|105898.9|105848.9|105897.3|105847.3|12
1728038430000|2024-10-04 10:40:30|105898.8|105848.8|105897.7|105847.7|105898.8|105848.8|105897.1|105847.1|10
1728038440000|2024-10-04 10:40:40|105898.3|105848.3|105901.7|105851.7|105901.7|105851.7|105898.3|105848.3|15
1728038450000|2024-10-04 10:40:50|105901.8|105851.8|105899.1|105849.1|105902.4|105852.4|105899.1|105849.1|15
1728038460000|2024-10-04 10:41:00|105898|105848|105901.7|105851.7|105901.7|105851.7|105895.8|105845.8|20
1728038470000|2024-10-04 10:41:10|105902.2|105852.2|105898.2|105848.2|105902.2|105852.2|105897.2|105847.2|9
1728038480000|2024-10-04 10:41:20|105898.3|105848.3|105898.3|105848.3|105898.4|105848.4|105897.6|105847.6|8
1728038490000|2024-10-04 10:41:30|105898.4|105848.4|105898.4|105848.4|105898.4|105848.4|105898|105848|5
1728038500000|2024-10-04 10:41:40|105899|105849|105896.5|105846.5|105899.1|105849.1|105896.4|105846.4|11
1728038510000|2024-10-04 10:41:50|105898.5|105848.5|105897.2|105847.2|105899.3|105849.3|105897.2|105847.2|8
1728038520000|2024-10-04 10:42:00|105896.4|105846.4|105897.2|105847.2|105897.4|105847.4|105895.5|105845.5|6
1728038530000|2024-10-04 10:42:10|105897.4|105847.4|105885.5|105835.5|105897.4|105847.4|105885.5|105835.5|16
1728038540000|2024-10-04 10:42:20|105885.7|105835.7|105887.8|105837.8|105887.8|105837.8|105885.7|105835.7|8
1728038550000|2024-10-04 10:42:30|105888.2|105838.2|105890.2|105840.2|105891.5|105841.5|105888.2|105838.2|17
1728038560000|2024-10-04 10:42:40|105890.5|105840.5|105884.6|105834.6|105890.5|105840.5|105884.6|105834.6|10
1728038570000|2024-10-04 10:42:50|105885|105835|105883.3|105833.3|105885.2|105835.2|105883.2|105833.2|7
1728038580000|2024-10-04 10:43:00|105883.5|105833.5|105877.6|105827.6|105883.5|105833.5|105877.6|105827.6|17
1728038590000|2024-10-04 10:43:10|105876.9|105826.9|105879.3|105829.3|105879.3|105829.3|105874.8|105824.8|14
1728038600000|2024-10-04 10:43:20|105879.4|105829.4|105876.8|105826.8|105879.4|105829.4|105876.8|105826.8|10
1728038610000|2024-10-04 10:43:30|105877|105827|105877.5|105827.5|105877.5|105827.5|105877|105827|4
1728038620000|2024-10-04 10:43:40|105877.3|105827.3|105892|105842|105892.5|105842.5|105876.4|105826.4|15
1728038630000|2024-10-04 10:43:50|105892.4|105842.4|105890.8|105840.8|105892.4|105856.5|105875.4|105839.4|17
1728038640000|2024-10-04 10:44:00|105891.1|105841.1|105890.6|105840.6|105891.6|105841.6|105890.5|105840.5|5
1728038650000|2024-10-04 10:44:10|105890.4|105840.4|105890.5|105840.5|105890.5|105840.5|105890.2|105840.2|4
1728038660000|2024-10-04 10:44:20|105890.7|105840.7|105893.4|105843.4|105896.2|105846.2|105890.7|105840.7|21
1728038670000|2024-10-04 10:44:30|105893.9|105843.9|105897.4|105847.4|105897.4|105847.4|105893.9|105843.9|12
1728038680000|2024-10-04 10:44:40|105897.7|105847.7|105895.8|105845.8|105897.8|105847.8|105895.7|105845.7|11
1728038690000|2024-10-04 10:44:50|105896.1|105846.1|105897.5|105847.5|105898|105848|105896.1|105846.1|12
1728038700000|2024-10-04 10:45:00|105897.8|105847.8|105899.5|105849.5|105899.5|105849.5|105897.8|105847.8|7
1728038710000|2024-10-04 10:45:10|105898|105848|105896.7|105846.7|105898.5|105848.5|105896.2|105846.2|11
1728038720000|2024-10-04 10:45:20|105897.3|105847.3|105902.5|105852.5|105902.8|105852.8|105897.3|105847.3|12
1728038730000|2024-10-04 10:45:30|105902.8|105852.8|105915.6|105865.6|105916.3|105866.3|105902.8|105852.8|26
1728038740000|2024-10-04 10:45:40|105914.7|105864.7|105911.5|105861.5|105915.3|105865.3|105911.4|105861.4|10
1728038750000|2024-10-04 10:45:50|105912|105862|105906.2|105856.2|105912|105862|105905.8|105855.8|18
1728038760000|2024-10-04 10:46:00|105906.6|105856.6|105892.1|105842.1|105906.6|105856.6|105891.7|105841.7|23
1728038770000|2024-10-04 10:46:10|105891.8|105841.8|105890.2|105840.2|105891.8|105841.8|105889.4|105839.4|16
1728038780000|2024-10-04 10:46:20|105890.3|105840.3|105890.6|105840.6|105893|105843|105890.2|105840.2|18
1728038790000|2024-10-04 10:46:30|105890.2|105840.2|105893.9|105843.9|105894.1|105844.1|105890.2|105840.2|15
1728038800000|2024-10-04 10:46:40|105894|105844|105900.1|105850.1|105900.4|105850.4|105894|105844|17
1728038810000|2024-10-04 10:46:50|105900.5|105850.5|105905|105855|105905.3|105855.3|105900|105850|19
1728038820000|2024-10-04 10:47:00|105905.1|105855.1|105906.2|105856.2|105907.6|105857.6|105903.3|105853.3|16
1728038830000|2024-10-04 10:47:10|105906.8|105856.8|105905.8|105855.8|105911.9|105861.9|105903.8|105853.8|17
1728038840000|2024-10-04 10:47:20|105905.9|105855.9|105907.7|105857.7|105908.6|105858.6|105905.9|105855.9|15
1728038850000|2024-10-04 10:47:30|105907.9|105857.9|105912.7|105862.7|105914.5|105864.5|105907.9|105857.9|24
1728038860000|2024-10-04 10:47:40|105913.1|105863.1|105910.7|105860.7|105913.1|105863.1|105910.7|105860.7|9
1728038870000|2024-10-04 10:47:50|105910.1|105860.1|105906.1|105856.1|105910.5|105860.5|105904.8|105854.8|17
1728038880000|2024-10-04 10:48:00|105906.8|105856.8|105912.4|105862.4|105912.4|105862.4|105906.8|105856.8|13
1728038890000|2024-10-04 10:48:10|105912.9|105862.9|105922.5|105872.5|105935.6|105885.6|105912.6|105862.6|29
1728038900000|2024-10-04 10:48:20|105922.6|105872.6|105927.9|105877.9|105928.1|105878.1|105921.9|105871.9|16
1728038910000|2024-10-04 10:48:30|105928.1|105878.1|105917.7|105867.7|105929|105879|105916.6|105866.6|20
1728038920000|2024-10-04 10:48:40|105918|105868|105916.9|105866.9|105918|105868|105916.8|105866.8|6
1728038930000|2024-10-04 10:48:50|105916.6|105866.6|105911.8|105861.8|105918.8|105868.8|105911.8|105861.8|16
1728038940000|2024-10-04 10:49:00|105911.9|105861.9|105913.6|105863.6|105916.6|105866.6|105911.9|105861.9|21
1728038950000|2024-10-04 10:49:10|105913.7|105863.7|105926.6|105876.6|105926.8|105876.8|105913.7|105863.7|17
1728038960000|2024-10-04 10:49:20|105926.5|105876.5|105930.9|105880.9|105931.8|105881.8|105922.9|105872.9|23
1728038970000|2024-10-04 10:49:30|105931|105881|105938.2|105888.2|105938.5|105888.5|105931|105881|15
1728038980000|2024-10-04 10:49:40|105938.4|105888.4|105945.2|105895.2|105945.3|105895.3|105938.1|105888.1|15
1728038990000|2024-10-04 10:49:50|105945.9|105895.9|105955.5|105905.5|105956.5|105906.5|105945.6|105895.6|16
1728039000000|2024-10-04 10:50:00|105956.3|105906.3|105950.9|105900.9|105956.3|105906.3|105947.8|105897.8|27
1728039010000|2024-10-04 10:50:10|105950.7|105900.7|105952.8|105902.8|105954.3|105904.3|105949.2|105899.2|18
1728039020000|2024-10-04 10:50:20|105953|105903|105961.8|105911.8|105964|105914|105953|105903|21
1728039030000|2024-10-04 10:50:30|105962|105912|105953.3|105903.3|105962.3|105912.3|105952.1|105902.1|20
1728039040000|2024-10-04 10:50:40|105953.2|105903.2|105959.8|105909.8|105959.8|105909.8|105949.8|105899.8|28
1728039050000|2024-10-04 10:50:50|105959.9|105909.9|105963.6|105913.6|105964.5|105914.5|105959.9|105909.9|10
1728039060000|2024-10-04 10:51:00|105963.7|105913.7|105973.6|105923.6|105973.9|105923.9|105963.7|105913.7|25
1728039070000|2024-10-04 10:51:10|105974.4|105924.4|105974|105924|105975.1|105925.1|105973.3|105923.3|22
1728039080000|2024-10-04 10:51:20|105973.7|105923.7|105975|105925|105975.5|105925.5|105972.3|105922.3|21
1728039090000|2024-10-04 10:51:30|105974.9|105924.9|105984.4|105934.4|105986.6|105936.6|105974.9|105924.9|22
1728039100000|2024-10-04 10:51:40|105984.7|105934.7|105988.3|105938.3|105989.1|105939.1|105983.9|105933.9|21
1728039110000|2024-10-04 10:51:50|105987.7|105937.7|105980.8|105930.8|105987.7|105937.7|105980.5|105930.5|29
1728039120000|2024-10-04 10:52:00|105980.3|105930.3|105987|105937|105987|105937|105980.3|105930.3|17
1728039130000|2024-10-04 10:52:10|105987.1|105937.1|105992.7|105942.7|105993.8|105943.8|105986.9|105936.9|15
1728039140000|2024-10-04 10:52:20|105992.4|105942.4|105993.1|105943.1|105993.1|105943.1|105990.5|105940.5|12
1728039150000|2024-10-04 10:52:30|105992.6|105942.6|105996.2|105946.2|105996.2|105946.2|105992.6|105942.6|11
1728039160000|2024-10-04 10:52:40|105996.5|105946.5|105996.1|105946.1|105996.9|105946.9|105994.3|105944.3|18
1728039170000|2024-10-04 10:52:50|105996.2|105946.2|105994.3|105944.3|105996.3|105946.3|105993.1|105943.1|24
1728039180000|2024-10-04 10:53:00|105994.5|105944.5|106003.1|105953.1|106005.5|105955.5|105994.1|105944.1|22
1728039190000|2024-10-04 10:53:10|106002.4|105952.4|105999.4|105949.4|106002.5|105952.5|105999.4|105949.4|16
1728039200000|2024-10-04 10:53:20|105998.7|105948.7|105996.1|105946.1|105998.7|105948.7|105995.3|105945.3|8
1728039210000|2024-10-04 10:53:30|105996.8|105946.8|105996.3|105946.3|105998|105948|105996.3|105946.3|10
1728039220000|2024-10-04 10:53:40|105996.2|105946.2|105993.4|105943.4|105996.2|105946.2|105990.7|105940.7|19
1728039230000|2024-10-04 10:53:50|105993.6|105943.6|105995.8|105945.8|105995.9|105945.9|105993.4|105943.4|9
1728039240000|2024-10-04 10:54:00|105995.9|105945.9|105998.2|105948.2|105998.2|105948.2|105994.9|105944.9|14
1728039250000|2024-10-04 10:54:10|105998.6|105948.6|105996.5|105946.5|105998.6|105948.6|105996.5|105946.5|6
1728039260000|2024-10-04 10:54:20|105996.4|105946.4|105995.7|105945.7|105998.1|105948.1|105995.6|105945.6|14
1728039270000|2024-10-04 10:54:30|105996.1|105946.1|105990.9|105940.9|105996.1|105946.1|105990.9|105940.9|15
1728039280000|2024-10-04 10:54:40|105990|105940|105990.5|105940.5|105991|105941|105990|105940|6
1728039290000|2024-10-04 10:54:50|105990.6|105940.6|105998.4|105948.4|105998.4|105948.4|105988.2|105938.2|23
1728039300000|2024-10-04 10:55:00|105998.5|105948.5|105995.4|105945.4|105998.5|105948.5|105995.1|105945.1|15
1728039310000|2024-10-04 10:55:10|105996.2|105946.2|106008.2|105958.2|106008.2|105958.2|105996.2|105946.2|23
1728039320000|2024-10-04 10:55:20|106008|105958|106005.4|105955.4|106009.8|105959.8|106004.7|105954.7|14
1728039330000|2024-10-04 10:55:30|106005.3|105955.3|106005.5|105955.5|106008.5|105958.5|106005.2|105955.2|12
1728039340000|2024-10-04 10:55:40|106007.4|105957.4|106008.8|105958.8|106009.3|105959.3|106005.4|105955.4|14
1728039350000|2024-10-04 10:55:50|106012.9|105962.9|106025.9|105975.9|106028.2|105978.2|106012.9|105962.9|25
1728039360000|2024-10-04 10:56:00|106026|105976|106028.3|105978.3|106029.4|105979.4|106025|105975|21
1728039370000|2024-10-04 10:56:10|106028.5|105978.5|106034.7|105984.7|106035.7|105985.7|106028.5|105978.5|35
1728039380000|2024-10-04 10:56:20|106034.6|105984.6|106043.6|105993.6|106043.6|105993.6|106034.6|105984.6|9
1728039390000|2024-10-04 10:56:30|106043.4|105993.4|106041.9|105991.9|106043.9|105993.9|106040.7|105990.7|21
1728039400000|2024-10-04 10:56:40|106041.4|105991.4|106043|105993|106043|105993|106040.4|105990.4|17
1728039410000|2024-10-04 10:56:50|106043.1|105993.1|106037.4|105987.4|106044.4|105994.4|106035|105985|25
1728039420000|2024-10-04 10:57:00|106037.6|105987.6|106037.3|105987.3|106038.3|105988.3|106032|105982|19
1728039430000|2024-10-04 10:57:10|106036.8|105986.8|106043.8|105993.8|106043.8|105993.8|106036.7|105986.7|18
1728039440000|2024-10-04 10:57:20|106046|105996|106051|106001|106051.2|106001.2|106046|105996|17
1728039450000|2024-10-04 10:57:30|106050.6|106000.6|106048.7|105998.7|106050.6|106000.6|106044.9|105994.9|21
1728039460000|2024-10-04 10:57:40|106047.9|105997.9|106039.9|105989.9|106048.4|105998.4|106036.3|105986.3|29
1728039470000|2024-10-04 10:57:50|106039.6|105989.6|106064|106014|106064.7|106014.7|106039.2|105989.2|29
1728039480000|2024-10-04 10:58:00|106064.6|106014.6|106062.6|106012.6|106067.9|106017.9|106062.6|106012.6|31
1728039490000|2024-10-04 10:58:10|106062.4|106012.4|106058.4|106008.4|106066.1|106016.1|106056.8|106006.8|29
1728039500000|2024-10-04 10:58:20|106058.5|106008.5|106057.5|106007.5|106061.9|106011.9|106056.6|106006.6|23
1728039510000|2024-10-04 10:58:30|106056.9|106006.9|106058.8|106008.8|106059|106009|106036.8|105986.8|51
1728039520000|2024-10-04 10:58:40|106060|106010|106059.8|106009.8|106062.2|106012.2|106057.5|106007.5|43
1728039530000|2024-10-04 10:58:50|106061.2|106011.2|106060.8|106010.8|106062.9|106012.9|106058|106008|33
1728039540000|2024-10-04 10:59:00|106059.9|106009.9|106051.9|106001.9|106059.9|106009.9|106047.1|105997.1|37
1728039550000|2024-10-04 10:59:10|106051.8|106001.8|106050.6|106000.6|106054.5|106004.5|106050.5|106000.5|35
1728039560000|2024-10-04 10:59:20|106049.8|105999.8|106046.5|105996.5|106051|106001|106046.5|105996.5|52
1728039570000|2024-10-04 10:59:30|106046.4|105996.4|106042|105992|106049.4|105999.4|106041.8|105991.8|29
1728039580000|2024-10-04 10:59:40|106042.4|105992.4|106045.5|105995.5|106045.5|105995.5|106042.2|105992.2|20
1728039590000|2024-10-04 10:59:50|106046.1|105996.1|106035.3|105985.3|106048.9|105998.9|106035.3|105985.3|25
1728039600000|2024-10-04 11:00:00|106035|105985|106051.7|106001.7|106051.7|106001.7|106035|105985|32
1728039610000|2024-10-04 11:00:10|106051.8|106001.8|106050.6|106000.6|106052.1|106002.1|106042.5|105992.5|30
1728039620000|2024-10-04 11:00:20|106051.1|106001.1|106061.4|106011.4|106061.8|106011.8|106050.7|106000.7|35
1728039630000|2024-10-04 11:00:30|106061.8|106011.8|106048.6|105998.6|106061.8|106011.8|106048.3|105998.3|29
1728039640000|2024-10-04 11:00:40|106048.8|105998.8|106047|105997|106049.2|105999.2|106046.7|105996.7|21
1728039650000|2024-10-04 11:00:50|106045|105995|106030.2|105980.2|106045|105995|106029.5|105979.5|39
1728039660000|2024-10-04 11:01:00|106030.8|105980.8|106034.8|105984.8|106034.9|105984.9|106029.5|105979.5|26
1728039670000|2024-10-04 11:01:10|106035.5|105985.5|106035.1|105985.1|106036.2|105986.2|106033.7|105983.7|36
1728039680000|2024-10-04 11:01:20|106037.3|105987.3|106039.9|105989.9|106040.8|105990.8|106033.4|105983.4|29
1728039690000|2024-10-04 11:01:30|106040|105990|106039.5|105989.5|106040.8|105990.8|106039.5|105989.5|14
1728039700000|2024-10-04 11:01:40|106039.3|105989.3|106041.8|105991.8|106041.8|105991.8|106038.8|105988.8|22
1728039710000|2024-10-04 11:01:50|106041.5|105991.5|106052|106002|106052|106002|106041.4|105991.4|25
1728039720000|2024-10-04 11:02:00|106051.8|106001.8|106043.4|105993.4|106051.8|106001.8|106041.6|105991.6|23
1728039730000|2024-10-04 11:02:10|106043|105993|106046.5|105996.5|106046.5|105996.5|106042.6|105992.6|26
1728039740000|2024-10-04 11:02:20|106046.8|105996.8|106048.2|105998.2|106048.2|105998.2|106036.9|105986.9|37
1728039750000|2024-10-04 11:02:30|106048.5|105998.5|106044.4|105994.4|106049.9|105999.9|106038|105988|34
1728039760000|2024-10-04 11:02:40|106043.5|105993.5|106048.7|105998.7|106049.4|105999.4|106043.1|105993.1|18
1728039770000|2024-10-04 11:02:50|106048.3|105998.3|106048.5|105998.5|106048.9|105998.9|106046.6|105996.6|17
1728039780000|2024-10-04 11:03:00|106048.7|105998.7|106054.4|106004.4|106054.7|106004.7|106046.4|105996.4|22
1728039790000|2024-10-04 11:03:10|106054.2|106004.2|106053.6|106003.6|106056.8|106006.8|106053.6|106003.6|18
1728039800000|2024-10-04 11:03:20|106053.4|106003.4|106056.7|106006.7|106056.7|106006.7|106053.4|106003.4|15
1728039810000|2024-10-04 11:03:30|106056.5|106006.5|106025.3|105975.3|106056.9|106006.9|106022.7|105972.7|29
1728039820000|2024-10-04 11:03:40|106024.9|105974.9|106014.8|105964.8|106024.9|105974.9|106013.8|105963.8|29
1728039830000|2024-10-04 11:03:50|106015.6|105965.6|106015.3|105965.3|106015.6|105965.6|106014|105964|14
1728039840000|2024-10-04 11:04:00|106015.1|105965.1|106016.3|105966.3|106016.7|105966.7|106014.5|105964.5|17
1728039850000|2024-10-04 11:04:10|106016.2|105966.2|106015.2|105965.2|106017.4|105967.4|106015.2|105965.2|10
1728039860000|2024-10-04 11:04:20|106015.5|105965.5|106018|105968|106018|105968|106015.5|105965.5|9
1728039870000|2024-10-04 11:04:30|106017.7|105967.7|106017.6|105967.6|106018.5|105968.5|106013.2|105963.2|36
1728039880000|2024-10-04 11:04:40|106017.8|105967.8|106014.6|105964.6|106018.3|105968.3|106014.6|105964.6|22
1728039890000|2024-10-04 11:04:50|106013.5|105963.5|106007.8|105957.8|106014.4|105964.4|106007.8|105957.8|38
1728039900000|2024-10-04 11:05:00|106007.5|105957.5|106001.1|105951.1|106007.5|105957.5|105999.5|105949.5|18
1728039910000|2024-10-04 11:05:10|106001|105951|105999.3|105949.3|106001|105951|105999.2|105949.2|9
1728039920000|2024-10-04 11:05:20|105999.6|105949.6|106001|105951|106001.7|105951.7|105999.4|105949.4|17
1728039930000|2024-10-04 11:05:30|106001.3|105951.3|106017.1|105967.1|106017.3|105967.3|106000.9|105950.9|21
1728039940000|2024-10-04 11:05:40|106016.8|105966.8|106006.2|105956.2|106017.4|105967.4|106005.1|105955.1|22
1728039950000|2024-10-04 11:05:50|106006.6|105956.6|106012.3|105962.3|106012.5|105962.5|106005|105955|27
1728039960000|2024-10-04 11:06:00|106012.2|105962.2|106011.6|105961.6|106013.4|105963.4|106011|105961|17
1728039970000|2024-10-04 11:06:10|106011.5|105961.5|106015.8|105965.8|106016.7|105966.7|106011.2|105961.2|31
1728039980000|2024-10-04 11:06:20|106016.4|105966.4|106011.9|105961.9|106016.9|105966.9|106011|105961|21
1728039990000|2024-10-04 11:06:30|106011.7|105961.7|106012.6|105962.6|106014.5|105964.5|106010.3|105960.3|31
1728040000000|2024-10-04 11:06:40|106012.5|105962.5|106020.1|105970.1|106020.3|105970.3|106012.5|105962.5|22
1728040010000|2024-10-04 11:06:50|106019.6|105969.6|106019.6|105969.6|106020.2|105970.2|106018.8|105968.8|15
1728040020000|2024-10-04 11:07:00|106019.9|105969.9|106022.7|105972.7|106023.2|105973.2|106018|105968|23
1728040030000|2024-10-04 11:07:10|106025.6|105975.6|106022|105972|106025.8|105975.8|106022|105972|28
1728040040000|2024-10-04 11:07:20|106022.2|105972.2|106016|105966|106022.6|105972.6|106016|105966|22
1728040050000|2024-10-04 11:07:30|106016.3|105966.3|106016.8|105966.8|106016.8|105966.8|106015.7|105965.7|15
1728040060000|2024-10-04 11:07:40|106016.7|105966.7|106016.2|105966.2|106016.7|105966.7|106015.9|105965.9|9
1728040070000|2024-10-04 11:07:50|106015.9|105965.9|106021|105971|106021|105971|106013.9|105963.9|35
1728040080000|2024-10-04 11:08:00|106024.5|105974.5|106014.5|105964.5|106025.8|105975.8|106012.9|105962.9|26
1728040090000|2024-10-04 11:08:10|106014.6|105964.6|106008.5|105958.5|106014.6|105964.6|106007.6|105957.6|17
1728040100000|2024-10-04 11:08:20|106008.1|105958.1|106017.9|105967.9|106017.9|105967.9|106008.1|105958.1|19
1728040110000|2024-10-04 11:08:30|106018.2|105968.2|106016.9|105966.9|106021.7|105971.7|106016.9|105966.9|21
1728040120000|2024-10-04 11:08:40|106017.2|105967.2|106017.1|105967.1|106018.2|105968.2|106017.1|105967.1|7
1728040130000|2024-10-04 11:08:50|106017.4|105967.4|106014.7|105964.7|106017.4|105967.4|106014.2|105964.2|24
1728040140000|2024-10-04 11:09:00|106014.3|105964.3|105988.8|105938.8|106014.5|105964.5|105972.7|105934.3|25
1728040150000|2024-10-04 11:09:10|105989.3|105939.3|105997.6|105947.6|105997.6|105947.6|105986.8|105936.8|27
1728040160000|2024-10-04 11:09:20|105997.9|105947.9|105997|105947|105997.9|105947.9|105995.9|105945.9|15
1728040170000|2024-10-04 11:09:30|105996.7|105946.7|105991.9|105941.9|105996.7|105946.7|105991|105941|23
1728040180000|2024-10-04 11:09:40|105992.4|105942.4|105986.4|105936.4|105992.4|105942.4|105983.7|105933.7|27
1728040190000|2024-10-04 11:09:50|105986.6|105936.6|105984.8|105934.8|105986.8|105936.8|105984.8|105934.8|10
1728040200000|2024-10-04 11:10:00|105984.5|105934.5|105996.1|105946.1|105996.6|105946.6|105976.8|105926.8|39
1728040210000|2024-10-04 11:10:10|105995.8|105945.8|105998.2|105948.2|105999|105949|105995.4|105945.4|16
1728040220000|2024-10-04 11:10:20|105997.9|105947.9|105992.7|105942.7|105997.9|105947.9|105989.8|105939.8|29
1728040230000|2024-10-04 11:10:30|105992.6|105942.6|105995.8|105945.8|105995.8|105945.8|105976.3|105926.3|34
1728040240000|2024-10-04 11:10:40|105993.8|105943.8|105968|105918|105993.8|105943.8|105967.6|105917.6|37
1728040250000|2024-10-04 11:10:50|105967.6|105917.6|105967.6|105917.6|105968.6|105918.6|105965.6|105915.6|23
1728040260000|2024-10-04 11:11:00|105968.2|105918.2|105982.8|105932.8|105982.8|105932.8|105968.2|105918.2|24
1728040270000|2024-10-04 11:11:10|105983.2|105933.2|105991.8|105941.8|105994|105944|105982.3|105932.3|27
1728040280000|2024-10-04 11:11:20|105988.3|105938.3|105983.6|105933.6|105989|105939|105983.6|105933.6|24
1728040290000|2024-10-04 11:11:30|105984|105934|105994.6|105944.6|105994.6|105944.6|105983.6|105933.6|18
1728040300000|2024-10-04 11:11:40|105993.9|105943.9|106001.5|105951.5|106002.1|105952.1|105991.1|105941.1|38
1728040310000|2024-10-04 11:11:50|106001.8|105951.8|106001.3|105951.3|106005.5|105955.5|106001.3|105951.3|24
1728040320000|2024-10-04 11:12:00|106001|105951|106001.4|105951.4|106003.1|105953.1|106000.7|105950.7|17
1728040330000|2024-10-04 11:12:10|106001.3|105951.3|106001.8|105951.8|106002.5|105952.5|105997.4|105947.4|27
1728040340000|2024-10-04 11:12:20|106001.5|105951.5|106004.9|105954.9|106005.8|105955.8|106001.5|105951.5|24
1728040350000|2024-10-04 11:12:30|106005.1|105955.1|105996.9|105946.9|106008.7|105958.7|105995|105945|25
1728040360000|2024-10-04 11:12:40|105997.3|105947.3|105994.3|105944.3|105997.4|105947.4|105992|105942|21
1728040370000|2024-10-04 11:12:50|105994.2|105944.2|105984.7|105934.7|105994.2|105944.2|105984.7|105934.7|19
1728040380000|2024-10-04 11:13:00|105984.8|105934.8|105989.7|105939.7|105990.2|105940.2|105984.7|105934.7|17
1728040390000|2024-10-04 11:13:10|105990.3|105940.3|105991.4|105941.4|105992.9|105942.9|105990.3|105940.3|25
1728040400000|2024-10-04 11:13:20|105992.2|105942.2|105991.5|105941.5|105993|105943|105990.5|105940.5|33
1728040410000|2024-10-04 11:13:30|105992|105942|105992.8|105942.8|105992.8|105942.8|105990.5|105940.5|31
1728040420000|2024-10-04 11:13:40|105993|105943|105993.1|105943.1|105993.1|105943.1|105992|105942|16
1728040430000|2024-10-04 11:13:50|105993|105943|105988|105938|105994.2|105944.2|105987.7|105937.7|21
1728040440000|2024-10-04 11:14:00|105986.4|105936.4|105982.7|105932.7|105986.4|105936.4|105976.5|105926.5|34
1728040450000|2024-10-04 11:14:10|105982.6|105932.6|105988.4|105938.4|105989.6|105939.6|105982.6|105932.6|19
1728040460000|2024-10-04 11:14:20|105987.3|105937.3|105984.2|105934.2|105987.7|105937.7|105984.2|105934.2|20
1728040470000|2024-10-04 11:14:30|105984.5|105934.5|105980.6|105930.6|105984.5|105934.5|105979.1|105929.1|22
1728040480000|2024-10-04 11:14:40|105981.1|105931.1|105980|105930|105981.1|105931.1|105978.3|105928.3|13
1728040490000|2024-10-04 11:14:50|105980.2|105930.2|105981.8|105931.8|105987|105937|105978.8|105928.8|21
1728040500000|2024-10-04 11:15:00|105981.9|105931.9|105979.2|105929.2|105981.9|105931.9|105979.2|105929.2|14
1728040510000|2024-10-04 11:15:10|105979.4|105929.4|105979.8|105929.8|105980.2|105930.2|105979.3|105929.3|10
1728040520000|2024-10-04 11:15:20|105979.5|105929.5|105979.2|105929.2|105979.8|105929.8|105978.9|105928.9|15
1728040530000|2024-10-04 11:15:30|105978.8|105928.8|105976.3|105926.3|105978.8|105928.8|105976.2|105926.2|15
1728040540000|2024-10-04 11:15:40|105976|105926|105971.3|105921.3|105976|105926|105966.6|105916.6|24
1728040550000|2024-10-04 11:15:50|105971.4|105921.4|105978.1|105928.1|105978.1|105928.1|105968.8|105918.8|24
1728040560000|2024-10-04 11:16:00|105977.6|105927.6|105977.6|105927.6|105978|105928|105977.3|105927.3|15
1728040570000|2024-10-04 11:16:10|105977.4|105927.4|105975.5|105925.5|105977.4|105927.4|105972.9|105922.9|25
1728040580000|2024-10-04 11:16:20|105975.3|105925.3|105969.5|105919.5|105975.3|105925.3|105966.6|105916.6|17
1728040590000|2024-10-04 11:16:30|105969.8|105919.8|105968.4|105918.4|105970.6|105920.6|105967.9|105917.9|19
1728040600000|2024-10-04 11:16:40|105968.5|105918.5|105968.8|105918.8|105968.8|105918.8|105968.2|105918.2|6
1728040610000|2024-10-04 11:16:50|105968.9|105918.9|105964.1|105914.1|105969.1|105919.1|105964.1|105914.1|12
1728040620000|2024-10-04 11:17:00|105964|105914|105958.3|105908.3|105964.5|105914.5|105957.6|105907.6|19
1728040630000|2024-10-04 11:17:10|105958.5|105908.5|105956.9|105906.9|105958.9|105908.9|105955.3|105905.3|11
1728040640000|2024-10-04 11:17:20|105957|105907|105956.2|105906.2|105957|105907|105955|105905|15
1728040650000|2024-10-04 11:17:30|105956.6|105906.6|105964|105914|105964.6|105914.6|105956.6|105906.6|20
1728040660000|2024-10-04 11:17:40|105963.8|105913.8|105966|105916|105966|105916|105963|105913|10
1728040670000|2024-10-04 11:17:50|105966.7|105916.7|105965.9|105915.9|105967|105917|105965.9|105915.9|9
1728040680000|2024-10-04 11:18:00|105966.2|105916.2|105968.5|105918.5|105968.5|105918.5|105966|105916|10
1728040690000|2024-10-04 11:18:10|105968.8|105918.8|105973.8|105923.8|105975|105925|105968.8|105918.8|25
1728040700000|2024-10-04 11:18:20|105973.5|105923.5|105970.4|105920.4|105973.5|105923.5|105970.2|105920.2|13
1728040710000|2024-10-04 11:18:30|105970.6|105920.6|105969.8|105919.8|105970.8|105920.8|105969.6|105919.6|12
1728040720000|2024-10-04 11:18:40|105969.7|105919.7|105969.5|105919.5|105969.8|105919.8|105969.4|105919.4|6
1728040730000|2024-10-04 11:18:50|105969.4|105919.4|105969.7|105919.7|105969.9|105919.9|105969.1|105919.1|7
1728040740000|2024-10-04 11:19:00|105969.5|105919.5|105968.6|105918.6|105971.7|105921.7|105968|105918|12
1728040750000|2024-10-04 11:19:10|105968.4|105918.4|105967.6|105917.6|105968.4|105918.4|105967.6|105917.6|7
1728040760000|2024-10-04 11:19:20|105967.4|105917.4|105967.2|105917.2|105967.4|105917.4|105964.9|105914.9|16
1728040770000|2024-10-04 11:19:30|105967.3|105917.3|105957.4|105907.4|105967.5|105917.5|105957.1|105907.1|21
1728040780000|2024-10-04 11:19:40|105957.2|105907.2|105962.1|105912.1|105962.1|105912.1|105957.2|105907.2|17
1728040790000|2024-10-04 11:19:50|105962.4|105912.4|105962.6|105912.6|105962.9|105912.9|105962.3|105912.3|8
1728040800000|2024-10-04 11:20:00|105962.9|105912.9|105950|105900|105962.9|105912.9|105950|105900|28
1728040810000|2024-10-04 11:20:10|105950.3|105900.3|105952.1|105902.1|105952.2|105902.2|105950.3|105900.3|13
1728040820000|2024-10-04 11:20:20|105951.8|105901.8|105956.2|105906.2|105956.2|105906.2|105947.1|105897.1|22
1728040830000|2024-10-04 11:20:30|105956.3|105906.3|105958.4|105908.4|105965.8|105915.8|105956|105906|29
1728040840000|2024-10-04 11:20:40|105959.4|105909.4|105964.5|105914.5|105964.5|105914.5|105959.3|105909.3|22
1728040850000|2024-10-04 11:20:50|105964.4|105914.4|105967.9|105917.9|105967.9|105917.9|105964.4|105914.4|17
1728040860000|2024-10-04 11:21:00|105968.4|105918.4|105964.9|105914.9|105968.6|105918.6|105964.5|105914.5|20
1728040870000|2024-10-04 11:21:10|105964.7|105914.7|105968.3|105918.3|105968.3|105918.3|105964.6|105914.6|14
1728040880000|2024-10-04 11:21:20|105968.2|105918.2|105979.5|105929.5|105979.5|105929.5|105968.2|105918.2|16
1728040890000|2024-10-04 11:21:30|105979.1|105929.1|106014.5|105964.5|106015.3|105965.3|105978.8|105928.8|21
1728040900000|2024-10-04 11:21:40|106014.6|105964.6|106014.3|105964.3|106015.4|105965.4|106013.9|105963.9|21
1728040910000|2024-10-04 11:21:50|106014.5|105964.5|106012.3|105962.3|106015.4|105965.4|106011.3|105961.3|30
1728040920000|2024-10-04 11:22:00|106012.8|105962.8|106022|105972|106022|105972|106012.6|105962.6|21
1728040930000|2024-10-04 11:22:10|106021.5|105971.5|106019.1|105969.1|106022|105972|106018.4|105968.4|22
1728040940000|2024-10-04 11:22:20|106018.8|105968.8|106024.6|105974.6|106024.6|105974.6|106018.5|105968.5|30
1728040950000|2024-10-04 11:22:30|106024.5|105974.5|106022.9|105972.9|106025.7|105975.7|106022.9|105972.9|22
1728040960000|2024-10-04 11:22:40|106023|105973|106026.2|105976.2|106026.6|105976.6|106022.4|105972.4|13
1728040970000|2024-10-04 11:22:50|106025.8|105975.8|106013.5|105963.5|106028.8|105978.8|106013.5|105963.5|22
1728040980000|2024-10-04 11:23:00|106008.3|105958.3|106007.6|105957.6|106008.9|105958.9|106004.8|105954.8|25
1728040990000|2024-10-04 11:23:10|106007|105957|106001|105951|106007|105957|106000.5|105950.5|21
1728041000000|2024-10-04 11:23:20|106001.1|105951.1|106001|105951|106002.1|105952.1|106000.3|105950.3|21
1728041010000|2024-10-04 11:23:30|106000.7|105950.7|106001.7|105951.7|106001.7|105951.7|106000.6|105950.6|10
1728041020000|2024-10-04 11:23:40|106001.8|105951.8|106002|105952|106002.9|105952.9|106001|105951|20
1728041030000|2024-10-04 11:23:50|106002.2|105952.2|106006|105956|106006|105956|106001.7|105951.7|20
1728041040000|2024-10-04 11:24:00|106006.4|105956.4|106005.4|105955.4|106006.7|105956.7|106002|105952|31
1728041050000|2024-10-04 11:24:10|106005.5|105955.5|106005.5|105955.5|106006|105956|106004|105954|16
1728041060000|2024-10-04 11:24:20|106005.1|105955.1|106006.3|105956.3|106006.4|105956.4|106004.3|105954.3|20
1728041070000|2024-10-04 11:24:30|106006|105956|106006.5|105956.5|106007.9|105957.9|106006|105956|14
1728041080000|2024-10-04 11:24:40|106006.2|105956.2|106006.5|105956.5|106007.3|105957.3|106006.2|105956.2|13
1728041090000|2024-10-04 11:24:50|106006.1|105956.1|106001.7|105951.7|106006.1|105956.1|106001.6|105951.6|23
1728041100000|2024-10-04 11:25:00|105999.8|105949.8|105997.7|105947.7|106000.6|105950.6|105996.4|105946.4|23
1728041110000|2024-10-04 11:25:10|105997.6|105947.6|105997.1|105947.1|105999.6|105949.6|105995.9|105945.9|19
1728041120000|2024-10-04 11:25:20|105996.4|105946.4|105997.1|105947.1|105997.1|105947.1|105994.7|105944.7|18
1728041130000|2024-10-04 11:25:30|105997.2|105947.2|105998.3|105948.3|105998.3|105948.3|105997|105947|12
1728041140000|2024-10-04 11:25:40|105997.9|105947.9|106011.2|105961.2|106011.6|105961.6|105997.7|105947.7|16
1728041150000|2024-10-04 11:25:50|106011.3|105961.3|105999.3|105949.3|106011.3|105961.3|105998.7|105948.7|22
1728041160000|2024-10-04 11:26:00|105999|105949|105999.7|105949.7|106000|105950|105999|105949|7
1728041170000|2024-10-04 11:26:10|105999.8|105949.8|106000.6|105950.6|106000.8|105950.8|105999.8|105949.8|11
1728041180000|2024-10-04 11:26:20|106000.1|105950.1|106001.2|105951.2|106001.2|105951.2|105996|105946|22
1728041190000|2024-10-04 11:26:30|106002.3|105952.3|106004|105954|106004.4|105954.4|106002.3|105952.3|16
1728041200000|2024-10-04 11:26:40|106003.8|105953.8|106002.7|105952.7|106003.8|105953.8|105999.6|105949.6|17
1728041210000|2024-10-04 11:26:50|106002|105952|106004.1|105954.1|106004.5|105954.5|106001.5|105951.5|17
1728041220000|2024-10-04 11:27:00|106003.7|105953.7|106002.9|105952.9|106003.7|105953.7|106002.1|105952.1|11
1728041230000|2024-10-04 11:27:10|106003.2|105953.2|105996.1|105946.1|106004.2|105954.2|105996|105946|12
1728041240000|2024-10-04 11:27:20|105996.2|105946.2|105999|105949|105999.2|105949.2|105995.4|105945.4|19
1728041250000|2024-10-04 11:27:30|105998.7|105948.7|106001.8|105951.8|106002.2|105952.2|105998.4|105948.4|18
1728041260000|2024-10-04 11:27:40|106001.9|105951.9|106002.1|105952.1|106009|105959|106001.9|105951.9|34
1728041270000|2024-10-04 11:27:50|106002.4|105952.4|105999.3|105949.3|106002.4|105952.4|105999|105949|13
1728041280000|2024-10-04 11:28:00|105999.8|105949.8|106000.4|105950.4|106000.9|105950.9|105999|105949|13
1728041290000|2024-10-04 11:28:10|106000.1|105950.1|105999.2|105949.2|106000.2|105950.2|105999.2|105949.2|8
1728041300000|2024-10-04 11:28:20|105999.1|105949.1|105996.8|105946.8|105999.1|105949.1|105993.9|105943.9|15
1728041310000|2024-10-04 11:28:30|105997|105947|105999|105949|105999|105949|105997|105947|11
1728041320000|2024-10-04 11:28:40|105998.7|105948.7|105997.1|105947.1|105998.9|105948.9|105996.9|105946.9|14
1728041330000|2024-10-04 11:28:50|105996.7|105946.7|105995.6|105945.6|105996.7|105946.7|105993.4|105943.4|20
1728041340000|2024-10-04 11:29:00|105995.5|105945.5|105993.3|105943.3|105995.8|105945.8|105991.1|105941.1|22
1728041350000|2024-10-04 11:29:10|105992.9|105942.9|105993.8|105943.8|105995.7|105945.7|105991.9|105941.9|25
1728041360000|2024-10-04 11:29:20|105993.9|105943.9|105993.1|105943.1|105993.9|105943.9|105991.5|105941.5|18
1728041370000|2024-10-04 11:29:30|105993.4|105943.4|105990.6|105940.6|105993.6|105943.6|105990|105940|11
1728041380000|2024-10-04 11:29:40|105990.3|105940.3|105989.7|105939.7|105990.3|105940.3|105989.6|105939.6|5
1728041390000|2024-10-04 11:29:50|105989.6|105939.6|105990.1|105940.1|105990.2|105940.2|105989.6|105939.6|7
1728041400000|2024-10-04 11:30:00|105990.6|105940.6|105989.6|105939.6|105991.7|105941.7|105989.5|105939.5|17
1728041410000|2024-10-04 11:30:10|105990.3|105940.3|105990.1|105940.1|105990.3|105940.3|105989.7|105939.7|6
1728041420000|2024-10-04 11:30:20|105989.8|105939.8|105989.6|105939.6|105989.9|105939.9|105989.3|105939.3|9
1728041430000|2024-10-04 11:30:30|105989.9|105939.9|105987.3|105937.3|105991.6|105941.6|105986.8|105936.8|13
1728041440000|2024-10-04 11:30:40|105988.9|105938.9|105989.1|105939.1|105989.5|105939.5|105988.7|105938.7|6
1728041450000|2024-10-04 11:30:50|105989.2|105939.2|105988.2|105938.2|105990.8|105940.8|105988.2|105938.2|7
1728041460000|2024-10-04 11:31:00|105988.1|105938.1|105989.8|105939.8|105992|105942|105988.1|105938.1|16
1728041470000|2024-10-04 11:31:10|105990.8|105940.8|105992.9|105942.9|105993|105943|105989.5|105939.5|21
1728041480000|2024-10-04 11:31:20|105992.6|105942.6|105988.8|105938.8|105992.8|105942.8|105988.6|105938.6|14
1728041490000|2024-10-04 11:31:30|105988.6|105938.6|105989.1|105939.1|105989.8|105939.8|105988.4|105938.4|16
1728041500000|2024-10-04 11:31:40|105988.9|105938.9|105987.3|105937.3|105989.1|105939.1|105987.3|105937.3|12
1728041510000|2024-10-04 11:31:50|105987.4|105937.4|105988.5|105938.5|105989.3|105939.3|105987.4|105937.4|11
1728041520000|2024-10-04 11:32:00|105989|105939|105989.9|105939.9|105992.4|105942.4|105987.8|105937.8|30
1728041530000|2024-10-04 11:32:10|105990.1|105940.1|105991.7|105941.7|105993.1|105943.1|105990.1|105940.1|13
1728041540000|2024-10-04 11:32:20|105991.8|105941.8|105994|105944|105994.5|105944.5|105991.7|105941.7|14
1728041550000|2024-10-04 11:32:30|105993.7|105943.7|105984.3|105934.3|105993.7|105943.7|105984.3|105934.3|22
1728041560000|2024-10-04 11:32:40|105984.5|105934.5|105982.9|105932.9|105985.5|105935.5|105981.3|105931.3|24
1728041570000|2024-10-04 11:32:50|105982.7|105932.7|105983.9|105933.9|105986.9|105936.9|105982.7|105932.7|21
1728041580000|2024-10-04 11:33:00|105984.6|105934.6|105984.6|105934.6|105986|105936|105982.5|105932.5|24
1728041590000|2024-10-04 11:33:10|105984.2|105934.2|105980.6|105930.6|105984.2|105934.2|105976.7|105926.7|36
1728041600000|2024-10-04 11:33:20|105979.4|105929.4|105979.2|105929.2|105980.5|105930.5|105978.3|105928.3|19
1728041610000|2024-10-04 11:33:30|105979.4|105929.4|105969.9|105919.9|105980.1|105930.1|105969.8|105919.8|15
1728041620000|2024-10-04 11:33:40|105969.7|105919.7|105968.1|105918.1|105969.7|105919.7|105965.3|105915.3|13
1728041630000|2024-10-04 11:33:50|105968.3|105918.3|105964.8|105914.8|105968.3|105918.3|105962.9|105912.9|21
1728041640000|2024-10-04 11:34:00|105965.2|105915.2|105962.6|105912.6|105965.3|105915.3|105962.1|105912.1|14
1728041650000|2024-10-04 11:34:10|105962.4|105912.4|105957.4|105907.4|105963.1|105913.1|105954.4|105904.4|20
1728041660000|2024-10-04 11:34:20|105956.1|105906.1|105956.6|105906.6|105957.3|105907.3|105956.1|105906.1|10
1728041670000|2024-10-04 11:34:30|105956.5|105906.5|105947.6|105897.6|105956.5|105906.5|105947.6|105897.6|13
1728041680000|2024-10-04 11:34:40|105950.7|105900.7|105961.6|105911.6|105962.8|105912.8|105950.7|105900.7|20
1728041690000|2024-10-04 11:34:50|105962.2|105912.2|105961.8|105911.8|105966.6|105916.6|105957.5|105907.5|23
1728041700000|2024-10-04 11:35:00|105961.5|105911.5|105966.4|105916.4|105967.1|105917.1|105960.7|105910.7|23
1728041710000|2024-10-04 11:35:10|105965.9|105915.9|105960.3|105910.3|105966.4|105916.4|105960.3|105910.3|14
1728041720000|2024-10-04 11:35:20|105960.1|105910.1|105961.4|105911.4|105961.4|105911.4|105958.3|105908.3|13
1728041730000|2024-10-04 11:35:30|105961.5|105911.5|105961.8|105911.8|105962.5|105912.5|105961.5|105911.5|4
1728041740000|2024-10-04 11:35:40|105961.7|105911.7|105961.5|105911.5|105961.7|105911.7|105961.2|105911.2|8
1728041750000|2024-10-04 11:35:50|105961.4|105911.4|105961.4|105911.4|105961.7|105911.7|105961.3|105911.3|7
1728041760000|2024-10-04 11:36:00|105961.3|105911.3|105959|105909|105961.3|105911.3|105955.7|105905.7|14
1728041770000|2024-10-04 11:36:10|105958.3|105908.3|105942.3|105892.3|105958.3|105908.3|105941.6|105891.6|23
1728041780000|2024-10-04 11:36:20|105942.8|105892.8|105946.8|105896.8|105947.4|105897.4|105941.8|105891.8|20
1728041790000|2024-10-04 11:36:30|105946.4|105896.4|105945.8|105895.8|105946.4|105896.4|105945.3|105895.3|10
1728041800000|2024-10-04 11:36:40|105946|105896|105942.9|105892.9|105953.8|105903.8|105942.2|105892.2|21
1728041810000|2024-10-04 11:36:50|105943.2|105893.2|105944.2|105894.2|105945.7|105895.7|105942.7|105892.7|18
1728041820000|2024-10-04 11:37:00|105943.8|105893.8|105948.6|105898.6|105949.3|105899.3|105943.2|105893.2|17
1728041830000|2024-10-04 11:37:10|105949|105899|105951.6|105901.6|105951.6|105901.6|105949|105899|7
1728041840000|2024-10-04 11:37:20|105951|105901|105951.3|105901.3|105951.3|105901.3|105950.3|105900.3|9
1728041850000|2024-10-04 11:37:30|105951.2|105901.2|105959.4|105909.4|105962.6|105912.6|105951.2|105901.2|28
1728041860000|2024-10-04 11:37:40|105959.5|105909.5|105962.7|105912.7|105963.2|105913.2|105958.5|105908.5|26
1728041870000|2024-10-04 11:37:50|105962.8|105912.8|105959.3|105909.3|105963.1|105913.1|105959.3|105909.3|15
1728041880000|2024-10-04 11:38:00|105959|105909|105958.1|105908.1|105960.2|105910.2|105957.2|105907.2|18
1728041890000|2024-10-04 11:38:10|105957.8|105907.8|105957.9|105907.9|105959.2|105909.2|105957|105907|12
1728041900000|2024-10-04 11:38:20|105957.5|105907.5|105959.7|105909.7|105961.4|105911.4|105957.5|105907.5|9
1728041910000|2024-10-04 11:38:30|105959.8|105909.8|105963.3|105913.3|105966.2|105916.2|105959.8|105909.8|19
1728041920000|2024-10-04 11:38:40|105963.1|105913.1|105960.4|105910.4|105963.1|105913.1|105960.4|105910.4|14
1728041930000|2024-10-04 11:38:50|105960.8|105910.8|105963.1|105913.1|105963.4|105913.4|105960.8|105910.8|11
1728041940000|2024-10-04 11:39:00|105963|105913|105968|105918|105968.1|105918.1|105962.8|105912.8|20
1728041950000|2024-10-04 11:39:10|105967.6|105917.6|105967.9|105917.9|105968.5|105918.5|105967.5|105917.5|10
1728041960000|2024-10-04 11:39:20|105968|105918|105968.4|105918.4|105970.5|105920.5|105967.6|105917.6|23
1728041970000|2024-10-04 11:39:30|105968.3|105918.3|105969.7|105919.7|105969.7|105919.7|105965.3|105915.3|18
1728041980000|2024-10-04 11:39:40|105969.6|105919.6|105965.5|105915.5|105970.5|105920.5|105964.7|105914.7|22
1728041990000|2024-10-04 11:39:50|105965.8|105915.8|105970|105920|105970|105920|105964.8|105914.8|17
1728042000000|2024-10-04 11:40:00|105970.5|105920.5|105963.1|105913.1|105970.5|105920.5|105962.6|105912.6|27
1728042010000|2024-10-04 11:40:10|105963.2|105913.2|105964.6|105914.6|105965.7|105915.7|105963.2|105913.2|16
1728042020000|2024-10-04 11:40:20|105965|105915|105967.9|105917.9|105967.9|105917.9|105965|105915|17
1728042030000|2024-10-04 11:40:30|105968|105918|105967.3|105917.3|105968|105918|105967.2|105917.2|6
1728042040000|2024-10-04 11:40:40|105967.1|105917.1|105967|105917|105967.3|105917.3|105967|105917|4
1728042050000|2024-10-04 11:40:50|105966.7|105916.7|105967.5|105917.5|105967.5|105917.5|105965.3|105915.3|9
1728042060000|2024-10-04 11:41:00|105967.2|105917.2|105967.1|105917.1|105970.6|105920.6|105966.3|105916.3|20
1728042070000|2024-10-04 11:41:10|105966.9|105916.9|105962.8|105912.8|105966.9|105916.9|105961.8|105911.8|19
1728042080000|2024-10-04 11:41:20|105962.9|105912.9|105962.9|105912.9|105962.9|105912.9|105962.9|105912.9|1
1728042090000|2024-10-04 11:41:30|105962.8|105912.8|105980.6|105930.6|105980.6|105930.6|105962.8|105912.8|26
1728042100000|2024-10-04 11:41:40|105980.8|105930.8|105981.3|105931.3|105981.4|105931.4|105980.6|105930.6|7
1728042110000|2024-10-04 11:41:50|105981.6|105931.6|105991.1|105941.1|106000.7|105965|105981.6|105931.6|18
1728042120000|2024-10-04 11:42:00|105991.4|105941.4|105986.9|105936.9|105991.4|105941.4|105983.3|105933.3|24
1728042130000|2024-10-04 11:42:10|105988.1|105938.1|105987.6|105937.6|105989.4|105939.4|105987.6|105937.6|11
1728042140000|2024-10-04 11:42:20|105987.1|105937.1|105992.5|105942.5|105992.5|105942.5|105986.4|105936.4|20
1728042150000|2024-10-04 11:42:30|105992.4|105942.4|105973.8|105923.8|105994|105944|105973.8|105923.8|22
1728042160000|2024-10-04 11:42:40|105973.7|105923.7|105974|105924|105974.2|105924.2|105973.3|105923.3|9
1728042170000|2024-10-04 11:42:50|105974.2|105924.2|105973.8|105923.8|105974.3|105924.3|105973.6|105923.6|9
1728042180000|2024-10-04 11:43:00|105973.5|105923.5|105973.7|105923.7|105973.9|105923.9|105972.1|105922.1|28
1728042190000|2024-10-04 11:43:10|105973.3|105923.3|105975|105925|105976.2|105926.2|105973.2|105923.2|19
1728042200000|2024-10-04 11:43:20|105974.7|105924.7|105974.2|105924.2|105975.1|105925.1|105973.9|105923.9|12
1728042210000|2024-10-04 11:43:30|105974.6|105924.6|105974.7|105924.7|105975.9|105925.9|105973.9|105923.9|26
1728042220000|2024-10-04 11:43:40|105974.4|105924.4|105975.1|105925.1|105975.1|105925.1|105974|105924|12
1728042230000|2024-10-04 11:43:50|105975.3|105925.3|105976.3|105926.3|105976.9|105926.9|105975|105925|21
1728042240000|2024-10-04 11:44:00|105976.8|105926.8|105982.9|105932.9|105990.9|105940.9|105975.4|105925.4|25
1728042250000|2024-10-04 11:44:10|105982.4|105932.4|105982.8|105932.8|105986.1|105936.1|105982.2|105932.2|28
1728042260000|2024-10-04 11:44:20|105982.9|105932.9|105982.4|105932.4|105982.9|105932.9|105971.3|105921.3|28
1728042270000|2024-10-04 11:44:30|105982.8|105932.8|105978.9|105928.9|105984.2|105934.2|105978.8|105928.8|15
1728042280000|2024-10-04 11:44:40|105979.9|105929.9|105979.3|105929.3|105982.1|105932.1|105978.5|105928.5|18
1728042290000|2024-10-04 11:44:50|105978.8|105928.8|105975.1|105925.1|105979.1|105929.1|105974.7|105924.7|13
1728042300000|2024-10-04 11:45:00|105975.2|105925.2|105974.8|105924.8|105976.1|105926.1|105974.6|105924.6|13
1728042310000|2024-10-04 11:45:10|105971.8|105921.8|105978|105928|105979.3|105929.3|105971.8|105921.8|26
1728042320000|2024-10-04 11:45:20|105977.9|105927.9|105982.9|105932.9|105983.5|105933.5|105977.6|105927.6|20
1728042330000|2024-10-04 11:45:30|105983.1|105933.1|105983.4|105933.4|105984.7|105934.7|105982.5|105932.5|16
1728042340000|2024-10-04 11:45:40|105983.7|105933.7|105985|105935|105985.2|105935.2|105983.7|105933.7|16
1728042350000|2024-10-04 11:45:50|105985.3|105935.3|105981.1|105931.1|105987.6|105937.6|105981.1|105931.1|20
1728042360000|2024-10-04 11:46:00|105981.3|105931.3|105983.8|105933.8|105983.8|105933.8|105980|105930|19
1728042370000|2024-10-04 11:46:10|105984|105934|105982.4|105932.4|105984|105934|105981.3|105931.3|18
1728042380000|2024-10-04 11:46:20|105981.9|105931.9|105980.2|105930.2|105983.4|105933.4|105980|105930|20
1728042390000|2024-10-04 11:46:30|105980.1|105930.1|105973.7|105923.7|105980.1|105930.1|105973.4|105923.4|14
1728042400000|2024-10-04 11:46:40|105973.4|105923.4|105973.8|105923.8|105973.9|105923.9|105973.4|105923.4|9
1728042410000|2024-10-04 11:46:50|105973.4|105923.4|105966.7|105916.7|105973.4|105923.4|105961.7|105911.7|26
1728042420000|2024-10-04 11:47:00|105966.3|105916.3|105963.7|105913.7|105966.4|105916.4|105960.9|105910.9|20
1728042430000|2024-10-04 11:47:10|105963.9|105913.9|105964.8|105914.8|105967.7|105917.7|105963.9|105913.9|19
1728042440000|2024-10-04 11:47:20|105966.6|105916.6|105968.3|105918.3|105969.7|105919.7|105966.6|105916.6|14
1728042450000|2024-10-04 11:47:30|105967.9|105917.9|105968.4|105918.4|105969.1|105919.1|105964.3|105914.3|20
1728042460000|2024-10-04 11:47:40|105968.1|105918.1|105972|105922|105972|105922|105968|105918|15
1728042470000|2024-10-04 11:47:50|105972.2|105922.2|105972.7|105922.7|105972.7|105922.7|105972|105922|9
1728042480000|2024-10-04 11:48:00|105972.6|105922.6|105970.9|105920.9|105973.7|105923.7|105970.8|105920.8|14
1728042490000|2024-10-04 11:48:10|105971|105921|105972.5|105922.5|105972.5|105922.5|105970.8|105920.8|9
1728042500000|2024-10-04 11:48:20|105974.2|105924.2|105975.1|105925.1|105975.6|105925.6|105974.1|105924.1|14
1728042510000|2024-10-04 11:48:30|105974.9|105924.9|105970.8|105920.8|105974.9|105924.9|105970.8|105920.8|9
1728042520000|2024-10-04 11:48:40|105971.3|105921.3|105970.1|105920.1|105971.3|105921.3|105969.1|105919.1|10
1728042530000|2024-10-04 11:48:50|105971.1|105921.1|105961.9|105911.9|105971.6|105921.6|105961.9|105911.9|16
1728042540000|2024-10-04 11:49:00|105961.4|105911.4|105971.5|105921.5|105971.5|105921.5|105959.1|105909.1|20
1728042550000|2024-10-04 11:49:10|105972.8|105922.8|105973|105923|105975.8|105925.8|105972.4|105922.4|19
1728042560000|2024-10-04 11:49:20|105973.1|105923.1|105977.7|105927.7|105981.6|105931.6|105973.1|105923.1|20
1728042570000|2024-10-04 11:49:30|105977.6|105927.6|105977.4|105927.4|105979.5|105929.5|105977|105927|15
1728042580000|2024-10-04 11:49:40|105977.7|105927.7|105976.3|105926.3|105977.8|105927.8|105976.3|105926.3|12
1728042590000|2024-10-04 11:49:50|105976.4|105926.4|105972.7|105922.7|105976.8|105926.8|105972.7|105922.7|12
1728042600000|2024-10-04 11:50:00|105972.3|105922.3|105967.8|105917.8|105973|105923|105966.5|105916.5|14
1728042610000|2024-10-04 11:50:10|105968.3|105918.3|105972.5|105922.5|105972.7|105922.7|105968.3|105918.3|19
1728042620000|2024-10-04 11:50:20|105972.3|105922.3|105972.3|105922.3|105972.7|105922.7|105971.8|105921.8|9
1728042630000|2024-10-04 11:50:30|105972.4|105922.4|105972|105922|105974.2|105924.2|105972|105922|13
1728042640000|2024-10-04 11:50:40|105972.5|105922.5|105966.9|105916.9|105976.6|105926.6|105965.8|105915.8|12
1728042650000|2024-10-04 11:50:50|105967|105917|105971.2|105921.2|105971.2|105921.2|105966.7|105916.7|12
1728042660000|2024-10-04 11:51:00|105970.7|105920.7|105970.5|105920.5|105970.8|105920.8|105964.1|105914.1|22
1728042670000|2024-10-04 11:51:10|105970.3|105920.3|105969.9|105919.9|105971.1|105921.1|105969.6|105919.6|8
1728042680000|2024-10-04 11:51:20|105970.4|105920.4|105972.2|105922.2|105976.7|105926.7|105970.4|105920.4|14
1728042690000|2024-10-04 11:51:30|105972|105922|105972.4|105922.4|105972.4|105922.4|105972|105922|4
1728042700000|2024-10-04 11:51:40|105971.9|105921.9|105972.5|105922.5|105972.6|105922.6|105970|105920|18
1728042710000|2024-10-04 11:51:50|105972.6|105922.6|105971.8|105921.8|105972.6|105922.6|105971.8|105921.8|5
1728042720000|2024-10-04 11:52:00|105972.1|105922.1|105972.2|105922.2|105972.2|105922.2|105971.5|105921.5|7
1728042730000|2024-10-04 11:52:10|105972.3|105922.3|105973.6|105923.6|105973.8|105923.8|105972.3|105922.3|10
1728042740000|2024-10-04 11:52:20|105973.7|105923.7|105971.5|105921.5|105974.5|105924.5|105969.7|105919.7|15
1728042750000|2024-10-04 11:52:30|105971.2|105921.2|105982.5|105932.5|105982.5|105932.5|105971.2|105921.2|13
1728042760000|2024-10-04 11:52:40|105982.9|105932.9|105984.9|105934.9|105985.3|105935.3|105982.6|105932.6|13
1728042770000|2024-10-04 11:52:50|105985.2|105935.2|105974.3|105924.3|105985.2|105935.2|105974.3|105924.3|19
1728042780000|2024-10-04 11:53:00|105974.1|105924.1|105975.4|105925.4|105975.9|105925.9|105961.1|105911.1|34
1728042790000|2024-10-04 11:53:10|105975.8|105925.8|105974.1|105924.1|105977.8|105927.8|105974.1|105924.1|26
1728042800000|2024-10-04 11:53:20|105973.9|105923.9|105974.8|105924.8|105974.8|105924.8|105966.7|105916.7|25
1728042810000|2024-10-04 11:53:30|105974.9|105924.9|105974.3|105924.3|105974.9|105924.9|105974.1|105924.1|7
1728042820000|2024-10-04 11:53:40|105974.2|105924.2|105975.3|105925.3|105975.3|105925.3|105974.1|105924.1|7
1728042830000|2024-10-04 11:53:50|105975.7|105925.7|105974|105924|105976|105926|105973|105923|16
1728042840000|2024-10-04 11:54:00|105973.7|105923.7|105974.5|105924.5|105974.5|105924.5|105973.7|105923.7|11
1728042850000|2024-10-04 11:54:10|105974.6|105924.6|105967.1|105917.1|105974.6|105924.6|105964.9|105914.9|23
1728042860000|2024-10-04 11:54:20|105966.9|105916.9|105973.3|105923.3|105973.4|105923.4|105966.9|105916.9|17
1728042870000|2024-10-04 11:54:30|105973.5|105923.5|105972.3|105922.3|105973.5|105923.5|105971.3|105921.3|11
1728042880000|2024-10-04 11:54:40|105971.9|105921.9|105971.2|105921.2|105971.9|105921.9|105970.6|105920.6|12
1728042890000|2024-10-04 11:54:50|105972.4|105922.4|105974.6|105924.6|105977|105927|105972.4|105922.4|20
1728042900000|2024-10-04 11:55:00|105974.7|105924.7|105977.9|105927.9|105980.1|105930.1|105974.7|105924.7|23
1728042910000|2024-10-04 11:55:10|105978.8|105928.8|105963.5|105913.5|105979.2|105929.2|105958|105908|15
1728042920000|2024-10-04 11:55:20|105963.6|105913.6|105966.4|105916.4|105978.8|105928.8|105963.5|105913.5|37
1728042930000|2024-10-04 11:55:30|105966.6|105916.6|105968.9|105918.9|105968.9|105918.9|105966|105916|10
1728042940000|2024-10-04 11:55:40|105969.6|105919.6|105978.3|105928.3|105978.3|105928.3|105969.6|105919.6|23
1728042950000|2024-10-04 11:55:50|105978.2|105928.2|105984.8|105934.8|105984.8|105934.8|105978.1|105928.1|14
1728042960000|2024-10-04 11:56:00|105985.4|105935.4|105976.6|105926.6|105985.4|105935.4|105970.9|105920.9|27
1728042970000|2024-10-04 11:56:10|105976.8|105926.8|105967.8|105917.8|105980.1|105930.1|105966.9|105916.9|15
1728042980000|2024-10-04 11:56:20|105967.7|105917.7|105969.1|105919.1|105974.8|105924.8|105967.7|105917.7|19
1728042990000|2024-10-04 11:56:30|105967.3|105917.3|105968.9|105918.9|105969|105919|105967.3|105917.3|13
1728043000000|2024-10-04 11:56:40|105968.3|105918.3|105964.9|105914.9|105968.3|105918.3|105962.1|105912.1|25
1728043010000|2024-10-04 11:56:50|105965.3|105915.3|105961|105911|105965.3|105915.3|105960.3|105910.3|13
1728043020000|2024-10-04 11:57:00|105960.9|105910.9|105965|105915|105965.3|105915.3|105960.6|105910.6|12
1728043030000|2024-10-04 11:57:10|105964.8|105914.8|105963.5|105913.5|105965.8|105915.8|105963.5|105913.5|16
1728043040000|2024-10-04 11:57:20|105964.8|105914.8|105964.4|105914.4|105964.8|105914.8|105964.3|105914.3|12
1728043050000|2024-10-04 11:57:30|105964.7|105914.7|105938.2|105913.2|105964.7|105914.7|105938.2|105905.9|13
1728043060000|2024-10-04 11:57:40|105937.5|105912.5|105938.1|105913.1|105944|105919|105937.4|105912.4|17
1728043070000|2024-10-04 11:57:50|105937.8|105912.8|105938.3|105913.3|105939.6|105914.6|105937.8|105912.8|17
1728043080000|2024-10-04 11:58:00|105939.1|105914.1|105942.5|105917.5|105943.6|105918.6|105938.2|105913.2|13
1728043090000|2024-10-04 11:58:10|105942.8|105917.8|105933.9|105908.9|105943.9|105918.9|105932|105907|25
1728043100000|2024-10-04 11:58:20|105934.6|105909.6|105928.6|105903.6|105935.7|105910.7|105928.6|105903.6|15
1728043110000|2024-10-04 11:58:30|105925.5|105900.5|105915.2|105890.2|105925.5|105900.5|105911.4|105886.4|46
1728043120000|2024-10-04 11:58:40|105911.7|105886.7|105913.2|105888.2|105916.8|105891.8|105911.7|105886.7|32
1728043130000|2024-10-04 11:58:50|105913.1|105888.1|105907.5|105882.5|105913.2|105888.2|105898.7|105873.7|39
1728043140000|2024-10-04 11:59:00|105907.8|105882.8|105901.4|105876.4|105908.3|105883.3|105900.2|105875.2|30
1728043150000|2024-10-04 11:59:10|105900.3|105875.3|105897.1|105872.1|105903.4|105878.4|105892.8|105867.8|39
1728043160000|2024-10-04 11:59:20|105893.7|105868.7|105889.8|105864.8|105894.9|105869.9|105889.5|105864.5|30
1728043170000|2024-10-04 11:59:30|105889.4|105864.4|105889.9|105864.9|105891.6|105866.6|105889.3|105864.3|21
1728043180000|2024-10-04 11:59:40|105889.5|105864.5|105884.2|105859.2|105889.5|105864.5|105881.5|105856.5|45
1728043190000|2024-10-04 11:59:50|105883.8|105858.8|105899.7|105874.7|105914.4|105879.3|105883.6|105856.3|48
1728043200000|2024-10-04 12:00:00|105899.1|105874.1|105909.8|105884.8|105916.8|105891.8|105899.1|105874.1|45
1728043210000|2024-10-04 12:00:10|105909.6|105884.6|105930.1|105880.1|105931|105887.7|105901.1|105876.1|34
1728043220000|2024-10-04 12:00:20|105930.4|105880.4|105921.1|105871.1|105930.4|105880.4|105918.8|105868.8|21
1728043230000|2024-10-04 12:00:30|105921|105871|105920.9|105870.9|105922.5|105872.5|105920.8|105870.8|11
1728043240000|2024-10-04 12:00:40|105921.4|105871.4|105921.3|105871.3|105921.7|105871.7|105906|105856|44
1728043250000|2024-10-04 12:00:50|105920.9|105870.9|105920.1|105870.1|105921.6|105871.6|105917|105867|24
1728043260000|2024-10-04 12:01:00|105921.1|105871.1|105916.7|105866.7|105921.8|105871.8|105913.6|105863.6|36
1728043270000|2024-10-04 12:01:10|105917.4|105867.4|105926.6|105876.6|105927.2|105877.2|105917.3|105867.3|28
1728043280000|2024-10-04 12:01:20|105926.5|105876.5|105941.4|105891.4|105941.6|105891.6|105926.2|105876.2|30
1728043290000|2024-10-04 12:01:30|105941.6|105891.6|105923.6|105873.6|105941.6|105891.6|105922.7|105872.7|27
1728043300000|2024-10-04 12:01:40|105923.8|105873.8|105928.6|105878.6|105929.3|105879.3|105921.6|105871.6|30
1728043310000|2024-10-04 12:01:50|105928.9|105878.9|105925.8|105875.8|105937.1|105887.1|105925.6|105875.6|40
1728043320000|2024-10-04 12:02:00|105926.3|105876.3|105914.7|105864.7|105926.3|105876.3|105914.7|105864.7|26
1728043330000|2024-10-04 12:02:10|105914.4|105864.4|105914|105864|105922.4|105872.4|105911.7|105861.7|32
1728043340000|2024-10-04 12:02:20|105914.1|105864.1|105915.4|105865.4|105915.6|105865.6|105914|105864|16
1728043350000|2024-10-04 12:02:30|105915.7|105865.7|105907.2|105857.2|105916.9|105866.9|105905.6|105855.6|22
1728043360000|2024-10-04 12:02:40|105907|105857|105908.5|105858.5|105910.5|105860.5|105906.3|105856.3|28
1728043370000|2024-10-04 12:02:50|105908.4|105858.4|105913.5|105863.5|105913.5|105863.5|105907.3|105857.3|15
1728043380000|2024-10-04 12:03:00|105913.4|105863.4|105918.2|105868.2|105922.1|105872.1|105913.4|105863.4|30
1728043390000|2024-10-04 12:03:10|105919.5|105869.5|105925|105875|105926.2|105876.2|105919.5|105869.5|34
1728043400000|2024-10-04 12:03:20|105924.7|105874.7|105930.7|105880.7|105933.7|105883.7|105921|105871|29
1728043410000|2024-10-04 12:03:30|105930.9|105880.9|105941.3|105891.3|105941.3|105891.3|105930.9|105880.9|30
1728043420000|2024-10-04 12:03:40|105941.2|105891.2|105943.9|105893.9|105943.9|105893.9|105940.9|105890.9|14
1728043430000|2024-10-04 12:03:50|105943.8|105893.8|105943.2|105893.2|105945|105895|105942.2|105892.2|18
1728043440000|2024-10-04 12:04:00|105943.1|105893.1|105950.4|105900.4|105954.5|105904.5|105943.1|105893.1|21
1728043450000|2024-10-04 12:04:10|105950.3|105900.3|105947.1|105897.1|105951.6|105901.6|105947.1|105897.1|17
1728043460000|2024-10-04 12:04:20|105947|105897|105930.8|105880.8|105948.1|105898.1|105930.8|105880.8|17
1728043470000|2024-10-04 12:04:30|105932.1|105882.1|105937.7|105887.7|105938.6|105888.6|105929.4|105879.4|24
1728043480000|2024-10-04 12:04:40|105938.2|105888.2|105928|105878|105938.7|105888.7|105923.4|105873.4|27
1728043490000|2024-10-04 12:04:50|105927.7|105877.7|105926.3|105876.3|105928.8|105878.8|105925.1|105875.1|21
1728043500000|2024-10-04 12:05:00|105926.5|105876.5|105928.7|105878.7|105928.8|105878.8|105925.3|105875.3|18
1728043510000|2024-10-04 12:05:10|105928.8|105878.8|105932.3|105882.3|105932.3|105882.3|105928.6|105878.6|15
1728043520000|2024-10-04 12:05:20|105931.7|105881.7|105935.1|105885.1|105938.5|105888.5|105931.6|105881.6|27
1728043530000|2024-10-04 12:05:30|105935.2|105885.2|105937.2|105887.2|105943.6|105893.6|105935.2|105885.2|18
1728043540000|2024-10-04 12:05:40|105937.4|105887.4|105932.5|105882.5|105938.1|105888.1|105931.1|105881.1|22
1728043550000|2024-10-04 12:05:50|105929.7|105879.7|105913.4|105863.4|105929.7|105879.7|105912.2|105862.2|27
1728043560000|2024-10-04 12:06:00|105913.6|105863.6|105912.2|105862.2|105914.1|105864.1|105911.3|105861.3|17
1728043570000|2024-10-04 12:06:10|105912.3|105862.3|105915.8|105865.8|105917.5|105867.5|105911.3|105861.3|24
1728043580000|2024-10-04 12:06:20|105917.9|105867.9|105911.5|105861.5|105919.7|105869.7|105911.5|105861.5|28
1728043590000|2024-10-04 12:06:30|105911.3|105861.3|105905.8|105855.8|105911.3|105861.3|105905.5|105855.5|20
1728043600000|2024-10-04 12:06:40|105905.1|105855.1|105905.9|105855.9|105906.9|105856.9|105903.8|105853.8|17
1728043610000|2024-10-04 12:06:50|105906.6|105856.6|105906.4|105856.4|105907.9|105857.9|105906.4|105856.4|8
1728043620000|2024-10-04 12:07:00|105905.9|105855.9|105913|105863|105913|105863|105904.4|105854.4|23
1728043630000|2024-10-04 12:07:10|105913.3|105863.3|105912.6|105862.6|105919|105869|105909.7|105859.7|26
1728043640000|2024-10-04 12:07:20|105912.3|105862.3|105910.3|105860.3|105912.6|105862.6|105909.4|105859.4|26
1728043650000|2024-10-04 12:07:30|105909.6|105859.6|105909|105859|105912.3|105862.3|105909|105859|22
1728043660000|2024-10-04 12:07:40|105909.1|105859.1|105909.3|105859.3|105909.8|105859.8|105909|105859|19
1728043670000|2024-10-04 12:07:50|105909.6|105859.6|105923.2|105873.2|105929.7|105879.7|105909.6|105859.6|32
1728043680000|2024-10-04 12:08:00|105922.5|105872.5|105924.2|105874.2|105924.7|105874.7|105922|105872|21
1728043690000|2024-10-04 12:08:10|105923.7|105873.7|105927.9|105877.9|105931.3|105881.3|105923.7|105873.7|25
1728043700000|2024-10-04 12:08:20|105927.5|105877.5|105935.6|105885.6|105935.6|105885.6|105927.5|105877.5|16
1728043710000|2024-10-04 12:08:30|105936.7|105886.7|105963.4|105913.4|105965.6|105915.6|105936.7|105886.7|23
1728043720000|2024-10-04 12:08:40|105962.7|105912.7|105962.4|105912.4|105965.6|105915.6|105962.4|105912.4|29
1728043730000|2024-10-04 12:08:50|105962.6|105912.6|105958|105908|105965.3|105915.3|105958|105908|26
1728043740000|2024-10-04 12:09:00|105958.6|105908.6|105961.4|105911.4|105964.1|105914.1|105958|105908|31
1728043750000|2024-10-04 12:09:10|105960.5|105910.5|105963.1|105913.1|105963.1|105913.1|105960|105910|15
1728043760000|2024-10-04 12:09:20|105963|105913|105966.2|105916.2|105967.7|105917.7|105963|105913|32
1728043770000|2024-10-04 12:09:30|105965.8|105915.8|105966.2|105916.2|105966.4|105916.4|105963|105913|31
1728043780000|2024-10-04 12:09:40|105966.6|105916.6|105971.1|105921.1|105979.7|105929.7|105966.6|105916.6|25
1728043790000|2024-10-04 12:09:50|105971.2|105921.2|105970.9|105920.9|105971.9|105921.9|105970|105920|20
1728043800000|2024-10-04 12:10:00|105970.8|105920.8|105973.4|105923.4|105973.4|105923.4|105961.6|105911.6|33
1728043810000|2024-10-04 12:10:10|105973.6|105923.6|105977.6|105927.6|105978.8|105928.8|105973|105923|33
1728043820000|2024-10-04 12:10:20|105978.2|105928.2|105983|105933|105983.1|105933.1|105978.2|105928.2|37
1728043830000|2024-10-04 12:10:30|105983.4|105933.4|105985.4|105935.4|105986.3|105936.3|105982.2|105932.2|24
1728043840000|2024-10-04 12:10:40|105986.6|105936.6|106002.1|105952.1|106003.3|105953.3|105986.3|105936.3|50
1728043850000|2024-10-04 12:10:50|105998|105948|105998.5|105948.5|106000.1|105950.1|105996.8|105946.8|22
1728043860000|2024-10-04 12:11:00|105998.6|105948.6|105996.1|105946.1|106001|105951|105995.5|105945.5|33
1728043870000|2024-10-04 12:11:10|105996.5|105946.5|106000.3|105950.3|106002.5|105952.5|105996.5|105946.5|19
1728043880000|2024-10-04 12:11:20|106000.1|105950.1|105993.5|105943.5|106000.7|105950.7|105988.9|105938.9|30
1728043890000|2024-10-04 12:11:30|105993|105943|105990.4|105940.4|105994.9|105944.9|105990.2|105940.2|44
1728043900000|2024-10-04 12:11:40|105990.8|105940.8|105996.9|105946.9|105997.7|105947.7|105990.8|105940.8|31
1728043910000|2024-10-04 12:11:50|105996.7|105946.7|105998.8|105948.8|105999.5|105949.5|105995.9|105945.9|19
1728043920000|2024-10-04 12:12:00|105998.9|105948.9|106002.6|105952.6|106002.6|105952.6|105993.5|105943.5|45
1728043930000|2024-10-04 12:12:10|106002.9|105952.9|106004.9|105954.9|106007.9|105957.9|105998.1|105948.1|56
1728043940000|2024-10-04 12:12:20|106004.5|105954.5|106006.1|105956.1|106011.2|105961.2|106003|105953|22
1728043950000|2024-10-04 12:12:30|106006.2|105956.2|106010.8|105960.8|106010.8|105960.8|106005.9|105955.9|27
1728043960000|2024-10-04 12:12:40|106010.7|105960.7|106007|105957|106012.3|105962.3|106007|105957|22
1728043970000|2024-10-04 12:12:50|106007.5|105957.5|106002.5|105952.5|106008.8|105958.8|106001.5|105951.5|37
1728043980000|2024-10-04 12:13:00|106001|105951|106002.9|105952.9|106003.8|105953.8|105999.2|105949.2|37
1728043990000|2024-10-04 12:13:10|106002.8|105952.8|105994|105944|106002.8|105952.8|105993.4|105943.4|22
1728044000000|2024-10-04 12:13:20|105993.9|105943.9|105995.5|105945.5|105995.5|105945.5|105992.7|105942.7|16
1728044010000|2024-10-04 12:13:30|105995.4|105945.4|106009.8|105959.8|106009.8|105959.8|105995.4|105945.4|31
1728044020000|2024-10-04 12:13:40|106008.8|105958.8|106003.7|105953.7|106012.5|105962.5|106002.8|105952.8|33
1728044030000|2024-10-04 12:13:50|106004.4|105954.4|106012.6|105962.6|106012.6|105962.6|106004.1|105954.1|21
1728044040000|2024-10-04 12:14:00|106012.5|105962.5|106010.3|105960.3|106012.5|105962.5|106009.2|105959.2|17
1728044050000|2024-10-04 12:14:10|106013.3|105963.3|106008.1|105958.1|106013.3|105963.3|106007.4|105957.4|30
1728044060000|2024-10-04 12:14:20|106010|105960|106015.4|105965.4|106015.7|105965.7|106010|105960|28
1728044070000|2024-10-04 12:14:30|106015.9|105965.9|106016.5|105966.5|106017.7|105967.7|106015.6|105965.6|25
1728044080000|2024-10-04 12:14:40|106016.2|105966.2|106014.1|105964.1|106017|105967|106011.2|105961.2|17
1728044090000|2024-10-04 12:14:50|106010.2|105960.2|105995.8|105945.8|106010.5|105960.5|105995.8|105945.8|23
1728044100000|2024-10-04 12:15:00|105995.4|105945.4|105992.7|105942.7|105995.4|105945.4|105988.7|105938.7|26
1728044110000|2024-10-04 12:15:10|105993|105943|106003.3|105953.3|106003.8|105953.8|105992.9|105942.9|31
1728044120000|2024-10-04 12:15:20|106003|105953|106009.8|105959.8|106009.8|105959.8|106002.1|105952.1|23
1728044130000|2024-10-04 12:15:30|106009.1|105959.1|105992.9|105942.9|106009.5|105959.5|105992.9|105942.9|22
1728044140000|2024-10-04 12:15:40|105992.3|105942.3|105995.6|105945.6|105997.5|105947.5|105991.3|105941.3|16
1728044150000|2024-10-04 12:15:50|105995.2|105945.2|105987.1|105937.1|105995.3|105945.3|105986.6|105936.6|23
1728044160000|2024-10-04 12:16:00|105987.6|105937.6|105993.1|105943.1|105993.1|105943.1|105987.6|105937.6|19
1728044170000|2024-10-04 12:16:10|105993.4|105943.4|105996.4|105946.4|105996.4|105946.4|105993.4|105943.4|17
1728044180000|2024-10-04 12:16:20|105996.3|105946.3|105997.7|105947.7|105997.7|105947.7|105994|105944|20
1728044190000|2024-10-04 12:16:30|105997.8|105947.8|105996.6|105946.6|105997.8|105947.8|105994.6|105944.6|14
1728044200000|2024-10-04 12:16:40|105996.7|105946.7|105996.5|105946.5|106000.6|105950.6|105996.1|105946.1|24
1728044210000|2024-10-04 12:16:50|105996.7|105946.7|106001.8|105951.8|106003.1|105953.1|105996.7|105946.7|28
1728044220000|2024-10-04 12:17:00|106002|105952|105999|105949|106002|105952|105998.5|105948.5|20
1728044230000|2024-10-04 12:17:10|105998.6|105948.6|105997.9|105947.9|106000.3|105950.3|105997.4|105947.4|17
1728044240000|2024-10-04 12:17:20|105999|105949|106004.6|105954.6|106004.7|105954.7|105998.4|105948.4|18
1728044250000|2024-10-04 12:17:30|106004.7|105954.7|106002.9|105952.9|106004.9|105954.9|106002.9|105952.9|15
1728044260000|2024-10-04 12:17:40|106003.2|105953.2|106004.5|105954.5|106004.5|105954.5|106002.9|105952.9|18
1728044270000|2024-10-04 12:17:50|106004.7|105954.7|105992.7|105942.7|106014.8|105964.8|105991.3|105941.3|35
1728044280000|2024-10-04 12:18:00|105992.1|105942.1|105986.4|105936.4|105992.2|105942.2|105986.4|105936.4|19
1728044290000|2024-10-04 12:18:10|105986.1|105936.1|105986.9|105936.9|105988.7|105938.7|105984.3|105934.3|19
1728044300000|2024-10-04 12:18:20|105987.4|105937.4|105984.6|105934.6|105987.4|105937.4|105982.9|105932.9|28
1728044310000|2024-10-04 12:18:30|105984.7|105934.7|105988.3|105938.3|105988.3|105938.3|105984.7|105934.7|10
1728044320000|2024-10-04 12:18:40|105988.5|105938.5|105995.8|105945.8|105995.8|105945.8|105988.3|105938.3|23
1728044330000|2024-10-04 12:18:50|105996.3|105946.3|105981.3|105931.3|105996.7|105946.7|105981.3|105931.3|21
1728044340000|2024-10-04 12:19:00|105981.1|105931.1|105980.1|105930.1|105984.3|105934.3|105979.7|105929.7|22
1728044350000|2024-10-04 12:19:10|105982|105932|105986.2|105936.2|105987.4|105937.4|105981.2|105931.2|23
1728044360000|2024-10-04 12:19:20|105985.9|105935.9|105979.8|105929.8|105986.4|105936.4|105978.5|105928.5|21
1728044370000|2024-10-04 12:19:30|105979.4|105929.4|105993.7|105943.7|105993.7|105943.7|105979.4|105929.4|16
1728044380000|2024-10-04 12:19:40|105993.9|105943.9|105991.1|105941.1|105995|105945|105988.7|105938.7|28
1728044390000|2024-10-04 12:19:50|105991.4|105941.4|105990.4|105940.4|105991.4|105941.4|105984.7|105934.7|23
1728044400000|2024-10-04 12:20:00|105990.9|105940.9|106000.3|105950.3|106004.5|105954.5|105990.9|105940.9|30
1728044410000|2024-10-04 12:20:10|106000|105950|106005.3|105955.3|106008.8|105958.8|105999.8|105949.8|28
1728044420000|2024-10-04 12:20:20|106007.1|105957.1|106009.1|105959.1|106011.9|105961.9|106006.2|105956.2|22
1728044430000|2024-10-04 12:20:30|106009.4|105959.4|106012.6|105962.6|106014|105964|106008.9|105958.9|25
1728044440000|2024-10-04 12:20:40|106012.9|105962.9|106007.9|105957.9|106012.9|105962.9|106006.9|105956.9|22
1728044450000|2024-10-04 12:20:50|106007.2|105957.2|106014.2|105964.2|106014.3|105964.3|106005.4|105955.4|28
1728044460000|2024-10-04 12:21:00|106013.9|105963.9|106038|105988|106041.7|105991.7|106013.9|105963.9|37
1728044470000|2024-10-04 12:21:10|106037.9|105987.9|106026.8|105976.8|106038.1|105988.1|106025.9|105975.9|37
1728044480000|2024-10-04 12:21:20|106027.2|105977.2|106034.8|105984.8|106036.3|105986.3|106027.2|105977.2|33
1728044490000|2024-10-04 12:21:30|106035.1|105985.1|106037.1|105987.1|106037.1|105987.1|106033.4|105983.4|25
1728044500000|2024-10-04 12:21:40|106037.3|105987.3|106029.6|105979.6|106037.5|105987.5|106029.5|105979.5|19
1728044510000|2024-10-04 12:21:50|106029.3|105979.3|106029.8|105979.8|106032.3|105982.3|106028.4|105978.4|28
1728044520000|2024-10-04 12:22:00|106030|105980|106031.4|105981.4|106033.1|105983.1|106030|105980|27
1728044530000|2024-10-04 12:22:10|106031.6|105981.6|106031.6|105981.6|106031.6|105981.6|106030.7|105980.7|18
1728044540000|2024-10-04 12:22:20|106031.5|105981.5|106029|105979|106031.5|105981.5|106027|105977|30
1728044550000|2024-10-04 12:22:30|106028.7|105978.7|106022.3|105972.3|106028.7|105978.7|106022.3|105972.3|24
1728044560000|2024-10-04 12:22:40|106027|105977|106026.9|105976.9|106027.9|105977.9|106026.4|105976.4|14
1728044570000|2024-10-04 12:22:50|106026.8|105976.8|106023.8|105973.8|106029.5|105979.5|106023.8|105973.8|25
1728044580000|2024-10-04 12:23:00|106024.4|105974.4|106028.5|105978.5|106028.5|105978.5|106023.5|105973.5|34
1728044590000|2024-10-04 12:23:10|106029.1|105979.1|106053.4|106003.4|106054.2|106004.2|106029|105979|40
1728044600000|2024-10-04 12:23:20|106053.5|106003.5|106046.9|105996.9|106053.5|106003.5|106044.1|105994.1|27
1728044610000|2024-10-04 12:23:30|106046.6|105996.6|106028.9|105978.9|106046.7|105996.7|106027.1|105977.1|30
1728044620000|2024-10-04 12:23:40|106028.7|105978.7|106026.1|105976.1|106030|105980|106025|105975|20
1728044630000|2024-10-04 12:23:50|106025.7|105975.7|106015.2|105965.2|106026.8|105976.8|106015|105965|30
1728044640000|2024-10-04 12:24:00|106014.7|105964.7|106024.2|105974.2|106027.5|105977.5|106014.7|105964.7|32
1728044650000|2024-10-04 12:24:10|106024.1|105974.1|106032|105982|106033.1|105983.1|106024.1|105974.1|24
1728044660000|2024-10-04 12:24:20|106032.3|105982.3|106031.4|105981.4|106032.9|105982.9|106031.4|105981.4|21
1728044670000|2024-10-04 12:24:30|106031.6|105981.6|106026.7|105976.7|106032.1|105982.1|106026.7|105976.7|21
1728044680000|2024-10-04 12:24:40|106026.8|105976.8|106031.6|105981.6|106031.6|105981.6|106026.8|105976.8|28
1728044690000|2024-10-04 12:24:50|106031.4|105981.4|106017.6|105967.6|106031.4|105981.4|106017.1|105967.1|32
1728044700000|2024-10-04 12:25:00|106017.9|105967.9|106015.9|105965.9|106022.3|105972.3|106009.3|105959.3|35
1728044710000|2024-10-04 12:25:10|106016.3|105966.3|106015.5|105965.5|106018|105968|106015.5|105965.5|22
1728044720000|2024-10-04 12:25:20|106015.7|105965.7|106003.9|105953.9|106015.7|105965.7|106002.5|105952.5|36
1728044730000|2024-10-04 12:25:30|106004|105954|106003.3|105953.3|106012.8|105962.8|106003.3|105953.3|32
1728044740000|2024-10-04 12:25:40|106002.8|105952.8|106001.3|105951.3|106003.2|105953.2|105998.4|105948.4|29
1728044750000|2024-10-04 12:25:50|106001.2|105951.2|105986.7|105936.7|106001.5|105951.5|105983.1|105933.1|38
1728044760000|2024-10-04 12:26:00|105986.8|105936.8|105978.2|105928.2|105988.8|105938.8|105977.8|105927.8|24
1728044770000|2024-10-04 12:26:10|105978.7|105928.7|105970.6|105920.6|105980.6|105930.6|105970.6|105920.6|32
1728044780000|2024-10-04 12:26:20|105970.4|105920.4|105978.7|105928.7|105979.8|105929.8|105970.4|105920.4|24
1728044790000|2024-10-04 12:26:30|105978.9|105928.9|105989|105939|105989|105939|105978.1|105928.1|23
1728044800000|2024-10-04 12:26:40|105989.3|105939.3|105992.9|105942.9|105992.9|105942.9|105988.9|105938.9|21
1728044810000|2024-10-04 12:26:50|105993.6|105943.6|105992.7|105942.7|105997.2|105947.2|105992.6|105942.6|29
1728044820000|2024-10-04 12:27:00|105993.1|105943.1|105991.7|105941.7|105994.4|105944.4|105990.7|105940.7|26
1728044830000|2024-10-04 12:27:10|105991.6|105941.6|105991.7|105941.7|105991.7|105941.7|105990.3|105940.3|18
1728044840000|2024-10-04 12:27:20|105991.8|105941.8|105992.6|105942.6|105992.6|105942.6|105990.4|105940.4|22
1728044850000|2024-10-04 12:27:30|105993.1|105943.1|105991.1|105941.1|105997.6|105947.6|105989.3|105939.3|26
1728044860000|2024-10-04 12:27:40|105991.5|105941.5|105997.9|105947.9|105998.1|105948.1|105991.5|105941.5|20
1728044870000|2024-10-04 12:27:50|105998.6|105948.6|106000|105950|106002.8|105952.8|105998|105948|22
1728044880000|2024-10-04 12:28:00|106000.3|105950.3|105999.3|105949.3|106002.3|105952.3|105997.2|105947.2|39
1728044890000|2024-10-04 12:28:10|105998.2|105948.2|105987.5|105937.5|106001|105951|105987|105937|58
1728044900000|2024-10-04 12:28:20|105987.1|105937.1|105977|105927|105988.4|105938.4|105976.8|105926.8|59
1728044910000|2024-10-04 12:28:30|105975.4|105925.4|105972.8|105922.8|105979.6|105929.6|105972.8|105922.8|15
1728044920000|2024-10-04 12:28:40|105973.3|105923.3|105967.7|105917.7|105973.3|105923.3|105966.8|105916.8|31
1728044930000|2024-10-04 12:28:50|105967|105917|105968.6|105918.6|105968.8|105918.8|105965.9|105915.9|19
1728044940000|2024-10-04 12:29:00|105968.8|105918.8|105966.9|105916.9|105971.5|105921.5|105965.6|105915.6|32
1728044950000|2024-10-04 12:29:10|105967.5|105917.5|105949.4|105899.4|105976.4|105917.5|105948.9|105878.8|47
1728044960000|2024-10-04 12:29:20|105948.3|105898.3|106036.8|105851.8|106036.8|105901.8|105947.7|105837.4|48
1728044970000|2024-10-04 12:29:30|106028.7|105854.9|106031.5|105840.1|106031.7|105868.9|106012.7|105839.2|70
1728044980000|2024-10-04 12:29:40|106031|105839.6|106009.8|105855.4|106041|105856|106007.7|105839.6|53
1728044990000|2024-10-04 12:29:50|106010.3|105856.2|106022.1|105822.1|106033.7|105868.3|106010.3|105816.2|55
1728045000000|2024-10-04 12:30:00|106023|105823|106303.7|106103.7|106331.6|106131.6|106010.4|105810.4|14
1728045040000|2024-10-04 12:30:40|106818.6|106618.6|106808.7|106608.7|106818.6|106618.6|106807.7|106607.7|3
1728045050000|2024-10-04 12:30:50|106751.7|106551.7|106747.8|106547.8|106789|106589|106731|106531|57
1728045060000|2024-10-04 12:31:00|106777.5|106577.5|106811.4|106611.4|106827.9|106627.9|106769.7|106569.7|71
1728045070000|2024-10-04 12:31:10|106811.5|106611.5|106820.8|106620.8|106835.5|106635.5|106794.7|106594.7|65
1728045080000|2024-10-04 12:31:20|106819.1|106619.1|106767|106567|106841.7|106641.7|106761.8|106561.8|62
1728045090000|2024-10-04 12:31:30|106764.8|106564.8|106704.5|106504.5|106764.8|106564.8|106703.6|106503.6|59
1728045100000|2024-10-04 12:31:40|106707.3|106507.3|106689.9|106489.9|106721.4|106521.4|106689.9|106489.9|44
1728045110000|2024-10-04 12:31:50|106689.7|106489.7|106711.1|106513.8|106715.2|106515.2|106689.7|106489.7|40
1728045120000|2024-10-04 12:32:00|106712|106514.9|106739.5|106553.7|106744.6|106554.4|106708.8|106512.8|54
1728045130000|2024-10-04 12:32:10|106734.5|106550.1|106764.7|106583.9|106775.7|106591.7|106716.2|106535.8|54
1728045140000|2024-10-04 12:32:20|106765.1|106584.4|106795.5|106595.5|106796.2|106608.3|106765.1|106583.7|56
1728045150000|2024-10-04 12:32:30|106792.7|106598.4|106749.7|106598.6|106800.4|106609.3|106738.8|106589.7|61
1728045160000|2024-10-04 12:32:40|106750.3|106599|106878.6|106689.3|106897.1|106722.7|106747.3|106592.4|59
1728045170000|2024-10-04 12:32:50|106878|106678.3|107113|106913|107185|106985|106868|106678.2|59
1728045180000|2024-10-04 12:33:00|107130.2|106930.2|106929.2|106729.2|107155.8|106955.8|106929.2|106729.2|66
1728045190000|2024-10-04 12:33:10|106929.8|106729.8|106943.9|106744|106945.1|106747|106913.4|106713.4|48
1728045200000|2024-10-04 12:33:20|106941.3|106741.3|106922.9|106752.7|106952.3|106776.5|106918.6|106736.4|54
1728045210000|2024-10-04 12:33:30|106939.2|106739.2|106945.3|106755|106950.3|106755.6|106935.1|106737.8|61
1728045220000|2024-10-04 12:33:40|106944.7|106754.5|106961.5|106772.6|106961.5|106772.6|106935.2|106750.2|59
1728045230000|2024-10-04 12:33:50|106963|106778.5|107001.2|106801.2|107010.2|106810.2|106963|106778.5|46
1728045240000|2024-10-04 12:34:00|106998.6|106798.6|107006.1|106807.1|107007.2|106808|106997.6|106797.6|45
1728045250000|2024-10-04 12:34:10|107005.7|106807.4|106979.5|106801.9|107007.6|106810.9|106979.5|106798.2|40
1728045260000|2024-10-04 12:34:20|106985.7|106809.3|106991.5|106811.9|107003.1|106820.3|106974.9|106797.7|42
1728045270000|2024-10-04 12:34:30|106985.8|106810.8|106991.4|106800.4|106995.4|106812.2|106968.4|106783|60
1728045280000|2024-10-04 12:34:40|106989.7|106801.2|106977.4|106796.7|106991.8|106803.9|106969.9|106785.2|48
1728045290000|2024-10-04 12:34:50|106977.8|106797.1|106984.9|106805.1|106985.5|106806.3|106977.3|106792.6|39
1728045300000|2024-10-04 12:35:00|106984.7|106805.3|106970.3|106822.1|106999.5|106856.4|106970.3|106804.3|53
1728045310000|2024-10-04 12:35:10|106979.6|106821|106954.3|106816.1|106979.6|106833.2|106953.6|106806|51
1728045320000|2024-10-04 12:35:20|106953.4|106817.3|106934.6|106808.8|106954.3|106820.7|106933.5|106791.3|52
1728045330000|2024-10-04 12:35:30|106934|106808.6|106958.3|106847.2|106960.4|106847.2|106927.8|106805.5|52
1728045340000|2024-10-04 12:35:40|106959|106846.6|106932.5|106882.5|106966.8|106882.5|106926.7|106842.7|51
1728045350000|2024-10-04 12:35:50|106932|106882|106946.9|106896.9|106981.8|106905.2|106931.8|106868.6|53
1728045360000|2024-10-04 12:36:00|106947.3|106897.3|106943.1|106845.8|106974.1|106898|106942|106845.8|59
1728045370000|2024-10-04 12:36:10|106940.7|106846|106905.5|106855.5|106941.3|106869.7|106905.5|106842.7|59
1728045380000|2024-10-04 12:36:20|106902.9|106852.9|106902.5|106852.5|106907.3|106857.3|106894.2|106844.2|60
1728045390000|2024-10-04 12:36:30|106902.2|106852.2|106784.2|106660.7|106905.2|106855.2|106779.4|106660.7|58
1728045400000|2024-10-04 12:36:40|106775.1|106669.8|106699.9|106590.4|106782.4|106669.8|106699.2|106590.4|58
1728045410000|2024-10-04 12:36:50|106699.1|106590.2|106680|106565.4|106699.1|106590.2|106660.6|106551.9|53
1728045420000|2024-10-04 12:37:00|106679.5|106564.8|106727.6|106618.6|106727.6|106620.7|106676.3|106563.5|53
1728045430000|2024-10-04 12:37:10|106720.6|106617.8|106702.2|106588.1|106733.7|106637.9|106621.6|106567.1|64
1728045440000|2024-10-04 12:37:20|106696.6|106602.6|106701.6|106651.6|106724.9|106651.6|106680.3|106601.4|52
1728045450000|2024-10-04 12:37:30|106701.1|106651.1|106715.6|106665.6|106742|106668|106700.5|106635.2|39
1728045460000|2024-10-04 12:37:40|106738.4|106643.1|106702.1|106652.1|106738.4|106662.8|106680.5|106606|63
1728045470000|2024-10-04 12:37:50|106703.4|106653.4|106720.8|106625.9|106727.1|106661|106697.1|106625|48
1728045480000|2024-10-04 12:38:00|106697.2|106647.2|106632|106582|106717.6|106652.9|106632|106582|59
1728045490000|2024-10-04 12:38:10|106631.5|106581.5|106623|106573|106645.2|106595.2|106619.5|106569.5|47
1728045500000|2024-10-04 12:38:20|106623.1|106573.1|106621|106571|106624.3|106574.3|106597.8|106521.6|64
1728045510000|2024-10-04 12:38:30|106620.9|106570.9|106637.7|106587.7|106637.7|106587.7|106608|106558|54
1728045520000|2024-10-04 12:38:40|106642.8|106592.8|106669.1|106619.1|106678.1|106628.1|106642.8|106592.8|49
1728045530000|2024-10-04 12:38:50|106666.8|106616.8|106627.7|106577.7|106666.9|106616.9|106623.9|106573.9|50
1728045540000|2024-10-04 12:39:00|106628|106578|106602.6|106552.6|106630.4|106580.4|106597.9|106532|58
1728045550000|2024-10-04 12:39:10|106602.1|106552.1|106637.8|106587.8|106637.8|106587.8|106592.9|106542.9|56
1728045560000|2024-10-04 12:39:20|106637.3|106587.3|106642.7|106592.7|106646.8|106596.8|106597.7|106547.7|42
1728045570000|2024-10-04 12:39:30|106642.2|106592.2|106623.7|106573.7|106657.1|106607.1|106623.1|106573.1|61
1728045580000|2024-10-04 12:39:40|106623.6|106573.6|106637.9|106587.9|106645.5|106595.5|106623.6|106573.6|51
1728045590000|2024-10-04 12:39:50|106640.3|106590.3|106660.2|106610.2|106667.1|106617.1|106640.3|106590.3|50
1728045600000|2024-10-04 12:40:00|106656.5|106606.5|106659.3|106609.3|106660|106610|106650.3|106600.3|54
1728045610000|2024-10-04 12:40:10|106659.1|106609.1|106644|106594|106660.2|106610.2|106641.8|106591.8|49
1728045620000|2024-10-04 12:40:20|106640.4|106590.4|106602.7|106552.7|106640.4|106590.4|106585.1|106535.1|61
1728045630000|2024-10-04 12:40:30|106606.4|106556.4|106610.4|106560.4|106621.6|106571.6|106605.8|106555.8|51
1728045640000|2024-10-04 12:40:40|106610.5|106560.5|106607.3|106557.3|106628.7|106578.7|106598.2|106548.2|57
1728045650000|2024-10-04 12:40:50|106608.3|106558.3|106625.6|106575.6|106627.4|106577.4|106608.3|106558.3|52
1728045660000|2024-10-04 12:41:00|106620.7|106570.7|106558.6|106508.6|106622.1|106572.1|106558.6|106508.6|60
1728045670000|2024-10-04 12:41:10|106559.3|106509.3|106587.4|106537.4|106592.6|106542.6|106559.3|106509.3|56
1728045680000|2024-10-04 12:41:20|106587.6|106537.6|106658|106608|106666.2|106616.2|106584.1|106534.1|66
1728045690000|2024-10-04 12:41:30|106657.2|106607.2|106649.2|106599.2|106657.5|106607.5|106642.7|106592.7|47
1728045700000|2024-10-04 12:41:40|106649.4|106599.4|106628.5|106578.5|106649.8|106599.8|106601.8|106551.8|54
1728045710000|2024-10-04 12:41:50|106628.2|106578.2|106649.2|106599.2|106649.3|106599.3|106627.6|106577.6|42
1728045720000|2024-10-04 12:42:00|106649.3|106599.3|106660.9|106610.9|106683.9|106633.9|106649.3|106599.3|52
1728045730000|2024-10-04 12:42:10|106665.7|106615.7|106682|106632|106685.4|106635.4|106665.7|106615.7|45
1728045740000|2024-10-04 12:42:20|106681.2|106631.2|106673.3|106623.3|106682.3|106632.3|106651.2|106601.2|66
1728045750000|2024-10-04 12:42:30|106674.1|106624.1|106684.8|106634.8|106693.8|106643.8|106674.1|106624.1|54
1728045760000|2024-10-04 12:42:40|106685.6|106635.6|106679.4|106629.4|106694.2|106644.2|106679|106629|45
1728045770000|2024-10-04 12:42:50|106678.7|106628.7|106690.3|106640.3|106690.3|106640.3|106672.1|106622.1|52
1728045780000|2024-10-04 12:43:00|106692.5|106642.5|106748.3|106698.3|106756.5|106706.5|106692.5|106642.5|67
1728045790000|2024-10-04 12:43:10|106747.6|106697.6|106755.4|106705.4|106775.5|106725.5|106746.9|106696.9|48
1728045800000|2024-10-04 12:43:20|106755.2|106705.2|106738.8|106688.8|106756.4|106706.4|106723.3|106673.3|57
1728045810000|2024-10-04 12:43:30|106735.8|106685.8|106729.3|106679.3|106738.7|106688.7|106717.8|106667.8|57
1728045820000|2024-10-04 12:43:40|106730|106680|106736.6|106686.6|106738.6|106688.6|106728|106678|43
1728045830000|2024-10-04 12:43:50|106736.3|106686.3|106717.8|106667.8|106746.2|106696.2|106708.4|106658.4|51
1728045840000|2024-10-04 12:44:00|106720.2|106670.2|106756|106706|106757|106707|106720.2|106670.2|60
1728045850000|2024-10-04 12:44:10|106756.1|106706.1|106733.3|106683.3|106757.3|106707.3|106729.5|106679.5|44
1728045860000|2024-10-04 12:44:20|106734.5|106684.5|106729.5|106679.5|106737.8|106687.8|106719.5|106669.5|44
1728045870000|2024-10-04 12:44:30|106737.3|106687.3|106700.3|106650.3|106738.3|106688.3|106694.9|106644.9|49
1728045880000|2024-10-04 12:44:40|106699.9|106649.9|106714.3|106664.3|106715.1|106665.1|106688.8|106638.8|40
1728045890000|2024-10-04 12:44:50|106712.5|106662.5|106759.7|106709.7|106763.3|106713.3|106708.2|106658.2|40
1728045900000|2024-10-04 12:45:00|106752.4|106702.4|106779.4|106729.4|106785.6|106735.6|106748.2|106698.2|51
1728045910000|2024-10-04 12:45:10|106781.1|106731.1|106803.1|106753.1|106806.6|106756.6|106778.4|106728.4|62
1728045920000|2024-10-04 12:45:20|106808.6|106758.6|106797.9|106747.9|106810.6|106760.6|106797.3|106747.3|48
1728045930000|2024-10-04 12:45:30|106799.4|106749.4|106771|106721|106805.4|106755.4|106771|106721|58
1728045940000|2024-10-04 12:45:40|106769.9|106719.9|106790.2|106740.2|106791.9|106741.9|106755.9|106705.9|61
1728045950000|2024-10-04 12:45:50|106786.5|106736.5|106789.6|106739.6|106792.1|106742.1|106786.2|106736.2|54
1728045960000|2024-10-04 12:46:00|106790.8|106740.8|106790.7|106740.7|106794.5|106744.5|106787.4|106737.4|66
1728045970000|2024-10-04 12:46:10|106791.2|106741.2|106799.3|106749.3|106828.1|106778.1|106785|106735|68
1728045980000|2024-10-04 12:46:20|106798.2|106748.2|106781.4|106731.4|106818|106768|106774.6|106724.6|59
1728045990000|2024-10-04 12:46:30|106779.6|106729.6|106807.7|106757.7|106810.4|106760.4|106765.2|106715.2|52
1728046000000|2024-10-04 12:46:40|106806.8|106756.8|106814.4|106764.4|106823.7|106773.7|106806.8|106756.8|56
1728046010000|2024-10-04 12:46:50|106814.5|106764.5|106808.5|106758.5|106814.5|106764.5|106803.2|106753.2|47
1728046020000|2024-10-04 12:47:00|106810.8|106760.8|106817.2|106767.2|106822.2|106772.2|106792.1|106742.1|52
1728046030000|2024-10-04 12:47:10|106816.6|106766.6|106785.8|106735.8|106820|106770|106784.4|106734.4|48
1728046040000|2024-10-04 12:47:20|106786.5|106736.5|106820.4|106770.4|106821.4|106771.4|106778|106728|52
1728046050000|2024-10-04 12:47:30|106821.3|106771.3|106791.3|106741.3|106821.3|106771.3|106783.7|106733.7|51
1728046060000|2024-10-04 12:47:40|106790.2|106740.2|106792.1|106742.1|106811.9|106761.9|106790.2|106740.2|65
1728046070000|2024-10-04 12:47:50|106790.6|106740.6|106772.4|106722.4|106790.6|106740.6|106766.3|106716.3|61
1728046080000|2024-10-04 12:48:00|106773.3|106723.3|106772.1|106722.1|106774.1|106724.1|106762.3|106712.3|44
1728046090000|2024-10-04 12:48:10|106772.7|106722.7|106797.2|106747.2|106805.7|106755.7|106772.7|106722.7|55
1728046100000|2024-10-04 12:48:20|106795.7|106745.7|106811.9|106761.9|106813.5|106763.5|106786.1|106736.1|51
1728046110000|2024-10-04 12:48:30|106812.1|106762.1|106841.2|106791.2|106844.5|106794.5|106811.9|106761.9|50
1728046120000|2024-10-04 12:48:40|106840.8|106790.8|106854|106804|106855.2|106805.2|106818.8|106768.8|53
1728046130000|2024-10-04 12:48:50|106853.8|106803.8|106848.5|106798.5|106855.9|106805.9|106845.9|106795.9|43
1728046140000|2024-10-04 12:49:00|106848.9|106798.9|106843.6|106793.6|106852.6|106802.6|106840.3|106790.3|55
1728046150000|2024-10-04 12:49:10|106843.9|106793.9|106890|106840|106890|106840|106831.2|106781.2|51
1728046160000|2024-10-04 12:49:20|106890.8|106840.8|106882.8|106832.8|106890.8|106840.8|106863.6|106813.6|52
1728046170000|2024-10-04 12:49:30|106882.3|106832.3|106855.9|106805.9|106882.5|106832.5|106853.7|106803.7|40
1728046180000|2024-10-04 12:49:40|106855.4|106805.4|106875.3|106825.3|106875.3|106825.3|106842.6|106792.6|59
1728046190000|2024-10-04 12:49:50|106876.4|106826.4|106888.7|106838.7|106890.3|106840.3|106863.3|106813.3|46
1728046200000|2024-10-04 12:50:00|106889.3|106839.3|106852|106802|106889.3|106839.3|106848.8|106798.8|56
1728046210000|2024-10-04 12:50:10|106852.4|106802.4|106869.9|106819.9|106876.4|106826.4|106852.4|106802.4|47
1728046220000|2024-10-04 12:50:20|106870.1|106820.1|106875.6|106825.6|106876|106826|106851.8|106801.8|57
1728046230000|2024-10-04 12:50:30|106874.9|106824.9|106874.3|106824.3|106877.4|106827.4|106873|106823|44
1728046240000|2024-10-04 12:50:40|106875.7|106825.7|106884.9|106834.9|106884.9|106834.9|106871.6|106821.6|36
1728046250000|2024-10-04 12:50:50|106885.1|106835.1|106890|106840|106891.5|106841.5|106879.8|106829.8|39
1728046260000|2024-10-04 12:51:00|106890.5|106840.5|106889.2|106839.2|106906.9|106856.9|106883.6|106833.6|51
1728046270000|2024-10-04 12:51:10|106888.8|106838.8|106909.5|106859.5|106917.7|106867.7|106888.8|106838.8|56
1728046280000|2024-10-04 12:51:20|106910.5|106860.5|106891.8|106841.8|106910.5|106860.5|106884.9|106834.9|49
1728046290000|2024-10-04 12:51:30|106892.6|106842.6|106893.3|106843.3|106917.7|106867.7|106892.6|106842.6|51
1728046300000|2024-10-04 12:51:40|106894.1|106844.1|106913.7|106863.7|106914.8|106864.8|106893.2|106843.2|36
1728046310000|2024-10-04 12:51:50|106912|106862|106911.8|106861.8|106915.8|106865.8|106906.7|106856.7|40
1728046320000|2024-10-04 12:52:00|106912.1|106862.1|106918.5|106868.5|106936.5|106886.5|106909.2|106859.2|36
1728046330000|2024-10-04 12:52:10|106916.1|106866.1|106926.6|106876.6|106926.6|106876.6|106886.2|106836.2|50
1728046340000|2024-10-04 12:52:20|106926|106876|106910.3|106860.3|106926|106876|106901.3|106851.3|42
1728046350000|2024-10-04 12:52:30|106910.5|106860.5|106911.9|106861.9|106914.2|106864.2|106898.6|106848.6|43
1728046360000|2024-10-04 12:52:40|106911.2|106861.2|106932.6|106882.6|106932.6|106882.6|106905.3|106855.3|43
1728046370000|2024-10-04 12:52:50|106933.3|106883.3|106957.8|106907.8|106957.9|106907.9|106932.3|106882.3|40
1728046380000|2024-10-04 12:53:00|106961.8|106911.8|106945.5|106895.5|106968.1|106918.1|106943.1|106893.1|53
1728046390000|2024-10-04 12:53:10|106945|106895|106934.2|106884.2|106946.4|106896.4|106927.3|106877.3|52
1728046400000|2024-10-04 12:53:20|106936.8|106886.8|106937.9|106887.9|106939.4|106889.4|106930.1|106880.1|49
1728046410000|2024-10-04 12:53:30|106938.2|106888.2|106944.3|106894.3|106957.4|106907.4|106931.8|106881.8|49
1728046420000|2024-10-04 12:53:40|106944|106894|106913.1|106863.1|106944.3|106894.3|106911.4|106861.4|52
1728046430000|2024-10-04 12:53:50|106912.9|106862.9|106908.5|106858.5|106915.6|106865.6|106899.5|106849.5|62
1728046440000|2024-10-04 12:54:00|106911|106861|106919.3|106869.3|106919.3|106869.3|106901|106851|51
1728046450000|2024-10-04 12:54:10|106919.5|106869.5|106901.5|106851.5|106932.8|106882.8|106900.9|106850.9|50
1728046460000|2024-10-04 12:54:20|106902.9|106852.9|106890.9|106840.9|106919.1|106869.1|106890.9|106840.9|53
1728046470000|2024-10-04 12:54:30|106891.4|106841.4|106894.9|106844.9|106898.3|106848.3|106889.6|106839.6|47
1728046480000|2024-10-04 12:54:40|106894.8|106844.8|106879|106829|106895.1|106845.1|106877.1|106827.1|38
1728046490000|2024-10-04 12:54:50|106880.1|106830.1|106892.9|106842.9|106893.5|106843.5|106878.6|106828.6|49
1728046500000|2024-10-04 12:55:00|106893.4|106843.4|106894.2|106844.2|106899.2|106849.2|106893.3|106843.3|40
1728046510000|2024-10-04 12:55:10|106893.7|106843.7|106904|106854|106904.8|106854.8|106888.6|106838.6|36
1728046520000|2024-10-04 12:55:20|106904.7|106854.7|106927.7|106877.7|106927.9|106877.9|106904.7|106854.7|45
1728046530000|2024-10-04 12:55:30|106926.4|106876.4|106937.9|106887.9|106947|106897|106926.4|106876.4|58
1728046540000|2024-10-04 12:55:40|106937.8|106887.8|106939.8|106889.8|106943.5|106893.5|106934.1|106884.1|44
1728046550000|2024-10-04 12:55:50|106940.5|106890.5|106953.7|106903.7|106961.5|106911.5|106938.2|106888.2|49
1728046560000|2024-10-04 12:56:00|106954|106904|106943.1|106893.1|106961.6|106911.6|106943|106893|39
1728046570000|2024-10-04 12:56:10|106943.2|106893.2|106947.5|106897.5|106950|106900|106939.9|106889.9|39
1728046580000|2024-10-04 12:56:20|106947.7|106897.7|106957.1|106907.1|106957.1|106907.1|106939.7|106889.7|41
1728046590000|2024-10-04 12:56:30|106956.8|106906.8|106945|106895|106957.5|106907.5|106937.5|106887.5|48
1728046600000|2024-10-04 12:56:40|106945.3|106895.3|106956|106906|106958.7|106908.7|106938.4|106888.4|41
1728046610000|2024-10-04 12:56:50|106955.6|106905.6|106955.1|106905.1|106958.5|106908.5|106949.4|106899.4|54
1728046620000|2024-10-04 12:57:00|106954.3|106904.3|106957.2|106907.2|106957.2|106907.2|106953.3|106903.3|38
1728046630000|2024-10-04 12:57:10|106956.4|106906.4|106931.7|106881.7|106957.5|106907.5|106931.7|106881.7|51
1728046640000|2024-10-04 12:57:20|106931.5|106881.5|106894.9|106844.9|106933.2|106883.2|106894.2|106844.2|60
1728046650000|2024-10-04 12:57:30|106895.6|106845.6|106876.6|106826.6|106904.1|106854.1|106870.1|106820.1|51
1728046660000|2024-10-04 12:57:40|106876|106826|106876|106826|106883.5|106833.5|106871.4|106821.4|43
1728046670000|2024-10-04 12:57:50|106875.6|106825.6|106884.4|106834.4|106887.7|106837.7|106874.3|106824.3|42
1728046680000|2024-10-04 12:58:00|106881.9|106831.9|106878|106828|106885.6|106835.6|106877.4|106827.4|44
1728046690000|2024-10-04 12:58:10|106879.6|106829.6|106884.4|106834.4|106896.3|106846.3|106877.2|106827.2|44
1728046700000|2024-10-04 12:58:20|106885.2|106835.2|106898.4|106848.4|106906.9|106856.9|106885.2|106835.2|47
1728046710000|2024-10-04 12:58:30|106899.6|106849.6|106892.4|106842.4|106903.2|106853.2|106890.8|106840.8|46
1728046720000|2024-10-04 12:58:40|106889.8|106839.8|106923.5|106873.5|106923.5|106873.5|106887.5|106837.5|52
1728046730000|2024-10-04 12:58:50|106923.7|106873.7|106924.1|106874.1|106928.4|106878.4|106922|106872|51
1728046740000|2024-10-04 12:59:00|106923.2|106873.2|106902.9|106852.9|106923.6|106873.6|106902.9|106852.9|55
1728046750000|2024-10-04 12:59:10|106903.8|106853.8|106887.4|106837.4|106903.8|106853.8|106875|106825|69
1728046760000|2024-10-04 12:59:20|106884.8|106834.8|106881.8|106831.8|106887|106837|106881.8|106831.8|47
1728046770000|2024-10-04 12:59:30|106882.5|106832.5|106899.4|106849.4|106900|106850|106880|106830|43
1728046780000|2024-10-04 12:59:40|106897.2|106847.2|106885.2|106835.2|106898.1|106848.1|106879.2|106829.2|42
1728046790000|2024-10-04 12:59:50|106883.6|106833.6|106884.7|106834.7|106888.2|106838.2|106881.1|106831.1|41
1728046800000|2024-10-04 13:00:00|106885.2|106835.2|106868.2|106818.2|106887.5|106837.5|106868.1|106818.1|52
1728046810000|2024-10-04 13:00:10|106867.6|106817.6|106839.2|106789.2|106869.2|106819.2|106827.3|106777.3|52
1728046820000|2024-10-04 13:00:20|106839.3|106789.3|106823.6|106773.6|106839.3|106789.3|106813.2|106763.2|61
1728046830000|2024-10-04 13:00:30|106824.7|106774.7|106829.2|106779.2|106829.2|106779.2|106804.3|106754.3|66
1728046840000|2024-10-04 13:00:40|106829.7|106779.7|106829|106779|106836.8|106786.8|106829|106779|46
1728046850000|2024-10-04 13:00:50|106826.1|106776.1|106821.4|106771.4|106842.2|106792.2|106816.7|106766.7|62
1728046860000|2024-10-04 13:01:00|106822.2|106772.2|106836.7|106786.7|106836.7|106786.7|106813.3|106763.3|56
1728046870000|2024-10-04 13:01:10|106838.5|106788.5|106861.1|106811.1|106861.7|106811.7|106838.2|106788.2|56
1728046880000|2024-10-04 13:01:20|106861.8|106811.8|106832.7|106782.7|106861.8|106811.8|106831.9|106781.9|53
1728046890000|2024-10-04 13:01:30|106832.3|106782.3|106843.1|106793.1|106848.5|106798.5|106831.3|106781.3|41
1728046900000|2024-10-04 13:01:40|106844.9|106794.9|106844.4|106794.4|106849|106799|106841.8|106791.8|43
1728046910000|2024-10-04 13:01:50|106845.7|106795.7|106857.9|106807.9|106863.2|106813.2|106844.8|106794.8|50
1728046920000|2024-10-04 13:02:00|106858.7|106808.7|106858.7|106808.7|106866.9|106816.9|106858.1|106808.1|34
1728046930000|2024-10-04 13:02:10|106858.1|106808.1|106854.8|106804.8|106858.1|106808.1|106854.3|106804.3|32
1728046940000|2024-10-04 13:02:20|106855|106805|106865.5|106815.5|106878|106828|106852.3|106802.3|49
1728046950000|2024-10-04 13:02:30|106865.2|106815.2|106871.9|106821.9|106872.5|106822.5|106861.3|106811.3|37
1728046960000|2024-10-04 13:02:40|106871.1|106821.1|106848.2|106798.2|106874|106824|106847.8|106797.8|47
1728046970000|2024-10-04 13:02:50|106847.8|106797.8|106845.5|106795.5|106849.5|106799.5|106841.7|106791.7|35
1728046980000|2024-10-04 13:03:00|106846|106796|106848|106798|106856.7|106806.7|106843.5|106793.5|44
1728046990000|2024-10-04 13:03:10|106847.5|106797.5|106847.8|106797.8|106856.8|106806.8|106847|106797|43
1728047000000|2024-10-04 13:03:20|106848.1|106798.1|106846.9|106796.9|106848.4|106798.4|106843.9|106793.9|40
1728047010000|2024-10-04 13:03:30|106845.2|106795.2|106848.2|106798.2|106853.3|106803.3|106842.5|106792.5|46
1728047020000|2024-10-04 13:03:40|106848.5|106798.5|106852.1|106802.1|106854.6|106804.6|106847.4|106797.4|37
1728047030000|2024-10-04 13:03:50|106852.9|106802.9|106850.8|106800.8|106855.2|106805.2|106846.3|106796.3|33
1728047040000|2024-10-04 13:04:00|106850.5|106800.5|106845.8|106795.8|106852.6|106802.6|106845.1|106795.1|42
1728047050000|2024-10-04 13:04:10|106847.4|106797.4|106846.5|106796.5|106848.7|106798.7|106844.2|106794.2|25
1728047060000|2024-10-04 13:04:20|106847.2|106797.2|106853.3|106803.3|106853.7|106803.7|106844.4|106794.4|22
1728047070000|2024-10-04 13:04:30|106853.6|106803.6|106847.7|106797.7|106874.1|106824.1|106847.1|106797.1|48
1728047080000|2024-10-04 13:04:40|106847.3|106797.3|106821.7|106771.7|106847.8|106797.8|106819.8|106769.8|46
1728047090000|2024-10-04 13:04:50|106821.3|106771.3|106774.3|106724.3|106822.5|106772.5|106774.3|106724.3|64
1728047100000|2024-10-04 13:05:00|106773.5|106723.5|106762.1|106712.1|106773.5|106723.5|106747.3|106697.3|54
1728047110000|2024-10-04 13:05:10|106761.7|106711.7|106739.3|106689.3|106762.8|106712.8|106739.3|106689.3|51
1728047120000|2024-10-04 13:05:20|106739.4|106689.4|106758.5|106708.5|106762.7|106712.7|106731.3|106681.3|40
1728047130000|2024-10-04 13:05:30|106755.7|106705.7|106750.5|106700.5|106759.8|106709.8|106733.5|106683.5|65
1728047140000|2024-10-04 13:05:40|106748.1|106698.1|106716.9|106666.9|106748.1|106698.1|106716.7|106666.7|53
1728047150000|2024-10-04 13:05:50|106716.7|106666.7|106721.1|106671.1|106727.5|106677.5|106692.1|106642.1|44
1728047160000|2024-10-04 13:06:00|106718|106668|106695.2|106645.2|106723.2|106673.2|106694.6|106644.6|55
1728047170000|2024-10-04 13:06:10|106695.5|106645.5|106693.8|106643.8|106703.2|106653.2|106693.6|106643.6|56
1728047180000|2024-10-04 13:06:20|106694.1|106644.1|106700.6|106650.6|106700.7|106650.7|106691.9|106641.9|45
1728047190000|2024-10-04 13:06:30|106700.9|106650.9|106698.3|106648.3|106701.2|106651.2|106680.3|106630.3|43
1728047200000|2024-10-04 13:06:40|106697.5|106647.5|106697.8|106647.8|106715.2|106665.2|106696.5|106646.5|50
1728047210000|2024-10-04 13:06:50|106698.2|106648.2|106709.6|106659.6|106713.2|106663.2|106698.2|106648.2|40
1728047220000|2024-10-04 13:07:00|106709|106659|106711.7|106661.7|106713.4|106663.4|106703.5|106653.5|53
1728047230000|2024-10-04 13:07:10|106712.3|106662.3|106688.6|106638.6|106713.3|106663.3|106686.8|106636.8|44
1728047240000|2024-10-04 13:07:20|106686.4|106636.4|106673.1|106623.1|106688.2|106638.2|106673.1|106623.1|45
1728047250000|2024-10-04 13:07:30|106671.9|106621.9|106678.9|106628.9|106682.9|106632.9|106671|106621|48
1728047260000|2024-10-04 13:07:40|106678|106628|106674.1|106624.1|106678.5|106628.5|106659.2|106609.2|38
1728047270000|2024-10-04 13:07:50|106674.4|106624.4|106672.6|106622.6|106674.4|106624.4|106660.7|106610.7|47
1728047280000|2024-10-04 13:08:00|106673.1|106623.1|106689.6|106639.6|106689.6|106639.6|106673.1|106623.1|39
1728047290000|2024-10-04 13:08:10|106689.7|106639.7|106737.9|106687.9|106739.8|106689.8|106689.6|106639.6|39
1728047300000|2024-10-04 13:08:20|106738.5|106688.5|106756.4|106706.4|106757|106707|106738.5|106688.5|52
1728047310000|2024-10-04 13:08:30|106756.5|106706.5|106762.8|106712.8|106768.2|106718.2|106752.1|106702.1|68
1728047320000|2024-10-04 13:08:40|106759.9|106709.9|106772.8|106722.8|106773.8|106723.8|106758.4|106708.4|45
1728047330000|2024-10-04 13:08:50|106773.4|106723.4|106766.7|106716.7|106775.3|106725.3|106758.7|106708.7|48
1728047340000|2024-10-04 13:09:00|106770.1|106720.1|106745.2|106695.2|106771.6|106721.6|106733.5|106683.5|50
1728047350000|2024-10-04 13:09:10|106744.8|106694.8|106761.1|106711.1|106761.8|106711.8|106744.8|106694.8|40
1728047360000|2024-10-04 13:09:20|106761.7|106711.7|106768.7|106718.7|106773.4|106723.4|106761.7|106711.7|45
1728047370000|2024-10-04 13:09:30|106769.1|106719.1|106778.8|106728.8|106789.2|106739.2|106769.1|106719.1|52
1728047380000|2024-10-04 13:09:40|106779.1|106729.1|106785.8|106735.8|106791.8|106741.8|106775.9|106725.9|44
1728047390000|2024-10-04 13:09:50|106785.5|106735.5|106774.8|106724.8|106787.1|106737.1|106767|106717|36
1728047400000|2024-10-04 13:10:00|106774.2|106724.2|106773.6|106723.6|106774.8|106724.8|106770.6|106720.6|52
1728047410000|2024-10-04 13:10:10|106773.8|106723.8|106792|106742|106795.4|106745.4|106773.8|106723.8|55
1728047420000|2024-10-04 13:10:20|106792.7|106742.7|106766.8|106716.8|106801|106751|106766.8|106716.8|59
1728047430000|2024-10-04 13:10:30|106767.2|106717.2|106772.2|106722.2|106777.4|106727.4|106765.1|106715.1|63
1728047440000|2024-10-04 13:10:40|106772.5|106722.5|106797.8|106747.8|106798|106748|106768.9|106718.9|69
1728047450000|2024-10-04 13:10:50|106798.4|106748.4|106794|106744|106804.3|106754.3|106790|106740|42
1728047460000|2024-10-04 13:11:00|106794.3|106744.3|106799.3|106749.3|106799.5|106749.5|106794.3|106744.3|39
1728047470000|2024-10-04 13:11:10|106799.2|106749.2|106821.6|106771.6|106822.2|106772.2|106797.6|106747.6|50
1728047480000|2024-10-04 13:11:20|106821.9|106771.9|106822.9|106772.9|106838.4|106788.4|106819.3|106769.3|58
1728047490000|2024-10-04 13:11:30|106822|106772|106846.8|106796.8|106851.2|106801.2|106822|106772|54
1728047500000|2024-10-04 13:11:40|106846.4|106796.4|106829.3|106779.3|106846.4|106796.4|106827.3|106777.3|47
1728047510000|2024-10-04 13:11:50|106828.8|106778.8|106834.2|106784.2|106835.4|106785.4|106822.4|106772.4|37
1728047520000|2024-10-04 13:12:00|106832.4|106782.4|106857.3|106807.3|106857.3|106807.3|106829.4|106779.4|48
1728047530000|2024-10-04 13:12:10|106857.8|106807.8|106868.2|106818.2|106868.2|106818.2|106852.9|106802.9|32
1728047540000|2024-10-04 13:12:20|106867.9|106817.9|106853.6|106803.6|106867.9|106817.9|106850.7|106800.7|44
1728047550000|2024-10-04 13:12:30|106853.9|106803.9|106840.9|106790.9|106854.4|106804.4|106839.8|106789.8|44
1728047560000|2024-10-04 13:12:40|106839.3|106789.3|106839.9|106789.9|106841.6|106791.6|106824.2|106774.2|46
1728047570000|2024-10-04 13:12:50|106837.8|106787.8|106831.5|106781.5|106840|106790|106829.9|106779.9|30
1728047580000|2024-10-04 13:13:00|106831.2|106781.2|106811.6|106761.6|106831.6|106781.6|106809.2|106759.2|37
1728047590000|2024-10-04 13:13:10|106811.1|106761.1|106821.1|106771.1|106830.9|106780.9|106810.3|106760.3|41
1728047600000|2024-10-04 13:13:20|106820.7|106770.7|106815.9|106765.9|106823.4|106773.4|106815.2|106765.2|40
1728047610000|2024-10-04 13:13:30|106815.6|106765.6|106803.6|106753.6|106815.6|106765.6|106803.6|106753.6|36
1728047620000|2024-10-04 13:13:40|106802.8|106752.8|106760.1|106710.1|106803.3|106753.3|106755.5|106705.5|40
1728047630000|2024-10-04 13:13:50|106760.4|106710.4|106770|106720|106772.5|106722.5|106755.8|106705.8|31
1728047640000|2024-10-04 13:14:00|106769.3|106719.3|106763.6|106713.6|106769.6|106719.6|106758.1|106708.1|36
1728047650000|2024-10-04 13:14:10|106763.4|106713.4|106763.4|106713.4|106765.3|106715.3|106757.5|106707.5|30
1728047660000|2024-10-04 13:14:20|106762.8|106712.8|106739.8|106689.8|106764.9|106714.9|106739.1|106689.1|35
1728047670000|2024-10-04 13:14:30|106737.3|106687.3|106704.2|106654.2|106737.3|106687.3|106694.6|106644.6|51
1728047680000|2024-10-04 13:14:40|106703.2|106653.2|106690|106640|106704.3|106654.3|106684.1|106634.1|48
1728047690000|2024-10-04 13:14:50|106692|106642|106704.8|106654.8|106705|106655|106692|106642|42
1728047700000|2024-10-04 13:15:00|106704.1|106654.1|106679.1|106629.1|106704.2|106654.2|106673.5|106623.5|43
1728047710000|2024-10-04 13:15:10|106680|106630|106681.5|106631.5|106684.3|106634.3|106677.6|106627.6|45
1728047720000|2024-10-04 13:15:20|106682|106632|106696.2|106646.2|106703.7|106653.7|106680.3|106630.3|53
1728047730000|2024-10-04 13:15:30|106696.6|106646.6|106698.2|106648.2|106699.5|106649.5|106684.1|106634.1|57
1728047740000|2024-10-04 13:15:40|106698.7|106648.7|106688.1|106638.1|106699.3|106649.3|106687.5|106637.5|40
1728047750000|2024-10-04 13:15:50|106687.7|106637.7|106682.5|106632.5|106698.1|106648.1|106682.2|106632.2|41
1728047760000|2024-10-04 13:16:00|106681.9|106631.9|106665.3|106615.3|106681.9|106631.9|106665.3|106615.3|43
1728047770000|2024-10-04 13:16:10|106665.4|106615.4|106663.8|106613.8|106668.8|106618.8|106663.7|106613.7|34
1728047780000|2024-10-04 13:16:20|106663.7|106613.7|106675.8|106625.8|106678.1|106628.1|106662.5|106612.5|37
1728047790000|2024-10-04 13:16:30|106676.3|106626.3|106675.9|106625.9|106676.8|106626.8|106670.3|106620.3|31
1728047800000|2024-10-04 13:16:40|106676.2|106626.2|106716.3|106666.3|106716.3|106666.3|106676.2|106626.2|62
1728047810000|2024-10-04 13:16:50|106715.8|106665.8|106734.5|106684.5|106735.4|106685.4|106715.8|106665.8|47
1728047820000|2024-10-04 13:17:00|106733.9|106683.9|106733|106683|106742.7|106692.7|106733|106683|43
1728047830000|2024-10-04 13:17:10|106732.7|106682.7|106742.2|106692.2|106743.1|106693.1|106732.4|106682.4|34
1728047840000|2024-10-04 13:17:20|106741.9|106691.9|106738.2|106688.2|106741.9|106691.9|106732.7|106682.7|33
1728047850000|2024-10-04 13:17:30|106737.9|106687.9|106744.9|106694.9|106748.1|106698.1|106737.9|106687.9|34
1728047860000|2024-10-04 13:17:40|106744.8|106694.8|106751.3|106701.3|106751.3|106701.3|106741.8|106691.8|42
1728047870000|2024-10-04 13:17:50|106755.6|106705.6|106767.8|106717.8|106769.2|106719.2|106755.6|106705.6|37
1728047880000|2024-10-04 13:18:00|106767.1|106717.1|106765.2|106715.2|106772.6|106722.6|106765.2|106715.2|29
1728047890000|2024-10-04 13:18:10|106765.6|106715.6|106773.4|106723.4|106774.4|106724.4|106765.6|106715.6|31
1728047900000|2024-10-04 13:18:20|106774.3|106724.3|106784.4|106734.4|106784.7|106734.7|106773.2|106723.2|27
1728047910000|2024-10-04 13:18:30|106784.2|106734.2|106821.4|106771.4|106821.4|106771.4|106783.8|106733.8|44
1728047920000|2024-10-04 13:18:40|106822.2|106772.2|106851.8|106801.8|106851.9|106801.9|106822.2|106772.2|47
1728047930000|2024-10-04 13:18:50|106852.1|106802.1|106845.5|106795.5|106852.6|106802.6|106840.2|106790.2|33
1728047940000|2024-10-04 13:19:00|106844.7|106794.7|106843.4|106793.4|106844.7|106794.7|106834.3|106784.3|50
1728047950000|2024-10-04 13:19:10|106843.8|106793.8|106836.9|106786.9|106843.8|106793.8|106826.9|106776.9|39
1728047960000|2024-10-04 13:19:20|106836.7|106786.7|106825.6|106775.6|106836.7|106786.7|106824|106774|25
1728047970000|2024-10-04 13:19:30|106826|106776|106822.7|106772.7|106826.3|106776.3|106822.7|106772.7|13
1728047980000|2024-10-04 13:19:40|106823.1|106773.1|106818.1|106768.1|106824|106774|106814.7|106764.7|28
1728047990000|2024-10-04 13:19:50|106818.6|106768.6|106819.1|106769.1|106827.7|106777.7|106818.1|106768.1|23
1728048000000|2024-10-04 13:20:00|106818.7|106768.7|106848.7|106798.7|106849.1|106799.1|106818.6|106768.6|49
1728048010000|2024-10-04 13:20:10|106848.3|106798.3|106845.6|106795.6|106853|106803|106844.5|106794.5|37
1728048020000|2024-10-04 13:20:20|106845.4|106795.4|106832.7|106782.7|106846.1|106796.1|106830.3|106780.3|22
1728048030000|2024-10-04 13:20:30|106831.6|106781.6|106846.7|106796.7|106846.9|106796.9|106831.6|106781.6|33
1728048040000|2024-10-04 13:20:40|106846.9|106796.9|106848.6|106798.6|106850.1|106800.1|106842.9|106792.9|33
1728048050000|2024-10-04 13:20:50|106848.4|106798.4|106853.4|106803.4|106856.2|106806.2|106847.8|106797.8|38
1728048060000|2024-10-04 13:21:00|106852.9|106802.9|106843.2|106793.2|106853.9|106803.9|106843.2|106793.2|46
1728048070000|2024-10-04 13:21:10|106843.7|106793.7|106818.4|106768.4|106844.1|106794.1|106815.5|106765.5|32
1728048080000|2024-10-04 13:21:20|106818.1|106768.1|106837.7|106787.7|106838.8|106788.8|106818.1|106768.1|31
1728048090000|2024-10-04 13:21:30|106838.3|106788.3|106839.9|106789.9|106848.2|106798.2|106838.3|106788.3|31
1728048100000|2024-10-04 13:21:40|106840|106790|106836.9|106786.9|106840.6|106790.6|106823.5|106773.5|24
1728048110000|2024-10-04 13:21:50|106836|106786|106824.2|106774.2|106836|106786|106815.9|106765.9|31
1728048120000|2024-10-04 13:22:00|106825.1|106775.1|106837.4|106787.4|106837.4|106787.4|106817.9|106767.9|43
1728048130000|2024-10-04 13:22:10|106837.6|106787.6|106840|106790|106840.2|106790.2|106835.7|106785.7|29
1728048140000|2024-10-04 13:22:20|106839.1|106789.1|106837.4|106787.4|106841.2|106791.2|106828.8|106778.8|41
1728048150000|2024-10-04 13:22:30|106839.8|106789.8|106847.8|106797.8|106851.3|106801.3|106839.8|106789.8|27
1728048160000|2024-10-04 13:22:40|106847.4|106797.4|106878.3|106828.3|106889.6|106839.6|106847.3|106797.3|42
1728048170000|2024-10-04 13:22:50|106877.9|106827.9|106892.7|106842.7|106895.9|106845.9|106877.9|106827.9|43
1728048180000|2024-10-04 13:23:00|106892.3|106842.3|106913.2|106863.2|106916|106866|106891.8|106841.8|48
1728048190000|2024-10-04 13:23:10|106908.4|106858.4|106888.6|106838.6|106908.4|106858.4|106883.4|106833.4|43
1728048200000|2024-10-04 13:23:20|106888.1|106838.1|106884|106834|106888.2|106838.2|106881.6|106831.6|31
1728048210000|2024-10-04 13:23:30|106883.9|106833.9|106907.3|106857.3|106919.2|106869.2|106883.7|106833.7|47
1728048220000|2024-10-04 13:23:40|106909.5|106859.5|106885|106835|106911.5|106861.5|106884.8|106834.8|47
1728048230000|2024-10-04 13:23:50|106884.7|106834.7|106894.5|106844.5|106898.7|106848.7|106883.8|106833.8|52
1728048240000|2024-10-04 13:24:00|106894|106844|106914.5|106864.5|106923.2|106873.2|106892.7|106842.7|54
1728048250000|2024-10-04 13:24:10|106915.6|106865.6|106904.5|106854.5|106915.6|106865.6|106902.5|106852.5|47
1728048260000|2024-10-04 13:24:20|106903.9|106853.9|106912.3|106862.3|106912.3|106862.3|106903.9|106853.9|39
1728048270000|2024-10-04 13:24:30|106912|106862|106911.5|106861.5|106916.6|106866.6|106907.1|106857.1|41
1728048280000|2024-10-04 13:24:40|106910.8|106860.8|106918.1|106868.1|106924.6|106874.6|106910.8|106860.8|41
1728048290000|2024-10-04 13:24:50|106919.1|106869.1|106910.7|106860.7|106926.1|106876.1|106907.7|106857.7|46
1728048300000|2024-10-04 13:25:00|106910.2|106860.2|106923.6|106873.6|106923.6|106873.6|106907.7|106857.7|35
1728048310000|2024-10-04 13:25:10|106923|106873|106925.8|106875.8|106930.5|106880.5|106915.1|106865.1|47
1728048320000|2024-10-04 13:25:20|106925.3|106875.3|106912.5|106862.5|106925.3|106875.3|106912.1|106862.1|50
1728048330000|2024-10-04 13:25:30|106916.3|106866.3|106912.6|106862.6|106916.3|106866.3|106910.8|106860.8|27
1728048340000|2024-10-04 13:25:40|106912|106862|106875.9|106825.9|106912|106862|106873.5|106823.5|43
1728048350000|2024-10-04 13:25:50|106876.4|106826.4|106883.9|106833.9|106887.2|106837.2|106876.4|106826.4|35
1728048360000|2024-10-04 13:26:00|106892.7|106842.7|106887.6|106837.6|106897.2|106847.2|106887.1|106837.1|34
1728048370000|2024-10-04 13:26:10|106887.4|106837.4|106885.5|106835.5|106890.9|106840.9|106880.5|106830.5|40
1728048380000|2024-10-04 13:26:20|106885.1|106835.1|106857|106807|106885.1|106835.1|106857|106807|35
1728048390000|2024-10-04 13:26:30|106857.1|106807.1|106853.7|106803.7|106860.7|106810.7|106848.8|106798.8|32
1728048400000|2024-10-04 13:26:40|106853.4|106803.4|106822.3|106772.3|106854.5|106804.5|106822.3|106772.3|38
1728048410000|2024-10-04 13:26:50|106821.7|106771.7|106816.3|106766.3|106827.9|106777.9|106816.3|106766.3|30
1728048420000|2024-10-04 13:27:00|106815.8|106765.8|106814.7|106764.7|106815.8|106765.8|106799|106749|41
1728048430000|2024-10-04 13:27:10|106816.2|106766.2|106820.2|106770.2|106825.2|106775.2|106815.5|106765.5|48
1728048440000|2024-10-04 13:27:20|106820.4|106770.4|106825.1|106775.1|106827.4|106777.4|106810.2|106760.2|29
1728048450000|2024-10-04 13:27:30|106824.6|106774.6|106817.8|106767.8|106824.6|106774.6|106814.8|106764.8|32
1728048460000|2024-10-04 13:27:40|106817.7|106767.7|106813.3|106763.3|106818.5|106768.5|106809.3|106759.3|36
1728048470000|2024-10-04 13:27:50|106813.7|106763.7|106820.6|106770.6|106824.3|106774.3|106813.7|106763.7|25
1728048480000|2024-10-04 13:28:00|106820.7|106770.7|106815|106765|106828.2|106778.2|106814.2|106764.2|35
1728048490000|2024-10-04 13:28:10|106814.8|106764.8|106810.7|106760.7|106815.2|106765.2|106804.5|106754.5|39
1728048500000|2024-10-04 13:28:20|106810.6|106760.6|106831.8|106781.8|106839.4|106789.4|106810.6|106760.6|38
1728048510000|2024-10-04 13:28:30|106831.5|106781.5|106843.1|106793.1|106847.3|106797.3|106830.9|106780.9|39
1728048520000|2024-10-04 13:28:40|106842.6|106792.6|106832|106782|106847.3|106797.3|106830.3|106780.3|29
1728048530000|2024-10-04 13:28:50|106831.6|106781.6|106823.5|106773.5|106841.6|106791.6|106822.1|106772.1|41
1728048540000|2024-10-04 13:29:00|106823|106773|106845.1|106795.1|106846.9|106796.9|106819.4|106769.4|48
1728048550000|2024-10-04 13:29:10|106844.8|106794.8|106802.4|106752.4|106845.2|106795.2|106802|106752|50
1728048560000|2024-10-04 13:29:20|106802.6|106752.6|106792|106742|106802.6|106752.6|106781.9|106731.9|44
1728048570000|2024-10-04 13:29:30|106792.3|106742.3|106799.7|106749.7|106802|106752|106788.9|106738.9|48
1728048580000|2024-10-04 13:29:40|106800|106750|106812.5|106762.5|106812.8|106762.8|106798.8|106748.8|33
1728048590000|2024-10-04 13:29:50|106812.6|106762.6|106811.5|106761.5|106816.3|106766.3|106809.5|106759.5|34
1728048600000|2024-10-04 13:30:00|106811.6|106761.6|106802.9|106752.9|106813.8|106763.8|106793.4|106743.4|56
1728048610000|2024-10-04 13:30:10|106803.3|106753.3|106826.7|106776.7|106826.7|106776.7|106802.9|106752.9|52
1728048620000|2024-10-04 13:30:20|106826.4|106776.4|106853.8|106803.8|106853.8|106803.8|106824.6|106774.6|40
1728048630000|2024-10-04 13:30:30|106856.1|106806.1|106831.3|106781.3|106863.1|106813.1|106829.4|106779.4|45
1728048640000|2024-10-04 13:30:40|106831.5|106781.5|106822.6|106772.6|106831.9|106781.9|106822.3|106772.3|33
1728048650000|2024-10-04 13:30:50|106822.2|106772.2|106827.6|106777.6|106827.8|106777.8|106811.1|106761.1|41
1728048660000|2024-10-04 13:31:00|106827.5|106777.5|106802.6|106752.6|106828.6|106778.6|106801.9|106751.9|51
1728048670000|2024-10-04 13:31:10|106802.1|106752.1|106793.3|106743.3|106802.1|106752.1|106791.5|106741.5|33
1728048680000|2024-10-04 13:31:20|106793.2|106743.2|106791.7|106741.7|106794.9|106744.9|106788.4|106738.4|36
1728048690000|2024-10-04 13:31:30|106790|106740|106796.1|106746.1|106809.1|106759.1|106790|106740|49
1728048700000|2024-10-04 13:31:40|106796.5|106746.5|106811.6|106761.6|106813.8|106763.8|106796.5|106746.5|47
1728048710000|2024-10-04 13:31:50|106812.2|106762.2|106801.3|106751.3|106812.7|106762.7|106801.1|106751.1|38
1728048720000|2024-10-04 13:32:00|106801.7|106751.7|106776.9|106726.9|106809.2|106759.2|106776|106726|42
1728048730000|2024-10-04 13:32:10|106776.6|106726.6|106741.2|106691.2|106777|106727|106740.9|106690.9|40
1728048740000|2024-10-04 13:32:20|106742.3|106692.3|106719.6|106669.6|106742.3|106692.3|106719.6|106669.6|48
1728048750000|2024-10-04 13:32:30|106719|106669|106718.7|106668.7|106725.2|106675.2|106716.1|106666.1|40
1728048760000|2024-10-04 13:32:40|106719.2|106669.2|106693.8|106643.8|106719.2|106669.2|106693.8|106643.8|50
1728048770000|2024-10-04 13:32:50|106693|106643|106708.5|106658.5|106717.4|106667.4|106693|106643|43
1728048780000|2024-10-04 13:33:00|106708.2|106658.2|106711.9|106661.9|106719.5|106669.5|106707|106657|51
1728048790000|2024-10-04 13:33:10|106712.3|106662.3|106710.5|106660.5|106717.2|106667.2|106710.5|106660.5|41
1728048800000|2024-10-04 13:33:20|106711.2|106661.2|106711.8|106661.8|106712.9|106662.9|106707.6|106657.6|33
1728048810000|2024-10-04 13:33:30|106709.2|106659.2|106706.7|106656.7|106710.2|106660.2|106700.5|106650.5|40
1728048820000|2024-10-04 13:33:40|106706.3|106656.3|106689.9|106639.9|106706.7|106656.7|106689.8|106639.8|33
1728048830000|2024-10-04 13:33:50|106689.8|106639.8|106689.8|106639.8|106693.9|106643.9|106688.7|106638.7|33
1728048840000|2024-10-04 13:34:00|106689.9|106639.9|106708.8|106658.8|106709.5|106659.5|106675.6|106625.6|52
1728048850000|2024-10-04 13:34:10|106708.5|106658.5|106684.7|106634.7|106708.8|106658.8|106684.4|106634.4|54
1728048860000|2024-10-04 13:34:20|106685.2|106635.2|106707.9|106657.9|106708.1|106658.1|106685.2|106635.2|43
1728048870000|2024-10-04 13:34:30|106708.1|106658.1|106716.2|106666.2|106716.2|106666.2|106707.4|106657.4|44
1728048880000|2024-10-04 13:34:40|106716.1|106666.1|106739.5|106689.5|106739.5|106689.5|106711.7|106661.7|45
1728048890000|2024-10-04 13:34:50|106739.4|106689.4|106723.2|106673.2|106744|106694|106723.2|106673.2|52
1728048900000|2024-10-04 13:35:00|106722.7|106672.7|106726.6|106676.6|106727|106677|106711.5|106661.5|41
1728048910000|2024-10-04 13:35:10|106726.7|106676.7|106730.9|106680.9|106730.9|106680.9|106717.2|106667.2|26
1728048920000|2024-10-04 13:35:20|106731.5|106681.5|106749.8|106699.8|106759.3|106709.3|106731.5|106681.5|42
1728048930000|2024-10-04 13:35:30|106749.2|106699.2|106749.1|106699.1|106750.4|106700.4|106747.2|106697.2|29
1728048940000|2024-10-04 13:35:40|106749.2|106699.2|106744.7|106694.7|106751.5|106701.5|106743.8|106693.8|33
1728048950000|2024-10-04 13:35:50|106745|106695|106743.3|106693.3|106750|106700|106743.3|106693.3|35
1728048960000|2024-10-04 13:36:00|106743.9|106693.9|106744.6|106694.6|106745.3|106695.3|106732.3|106682.3|47
1728048970000|2024-10-04 13:36:10|106744.1|106694.1|106746|106696|106747.1|106697.1|106734.8|106684.8|48
1728048980000|2024-10-04 13:36:20|106745.3|106695.3|106745.4|106695.4|106748.9|106698.9|106727.1|106677.1|54
1728048990000|2024-10-04 13:36:30|106745.3|106695.3|106757.6|106707.6|106758.6|106708.6|106744.4|106694.4|50
1728049000000|2024-10-04 13:36:40|106757.2|106707.2|106752.3|106702.3|106757.2|106707.2|106750|106700|44
1728049010000|2024-10-04 13:36:50|106752.2|106702.2|106745.1|106695.1|106752.2|106702.2|106740.9|106690.9|44
1728049020000|2024-10-04 13:37:00|106745.6|106695.6|106758.4|106708.4|106759.7|106709.7|106745.6|106695.6|54
1728049030000|2024-10-04 13:37:10|106758.9|106708.9|106761|106711|106785.5|106735.5|106758.9|106708.9|51
1728049040000|2024-10-04 13:37:20|106761.5|106711.5|106770.3|106720.3|106773|106723|106761.5|106711.5|59
1728049050000|2024-10-04 13:37:30|106770.7|106720.7|106771.8|106721.8|106774.3|106724.3|106766.9|106716.9|35
1728049060000|2024-10-04 13:37:40|106774.2|106724.2|106761|106711|106776.5|106726.5|106761|106711|53
1728049070000|2024-10-04 13:37:50|106760.8|106710.8|106749.9|106699.9|106760.8|106710.8|106736.6|106686.6|58
1728049080000|2024-10-04 13:38:00|106750.2|106700.2|106737.8|106687.8|106750.2|106700.2|106731.9|106681.9|47
1728049090000|2024-10-04 13:38:10|106737.5|106687.5|106722.4|106672.4|106737.5|106687.5|106716.3|106666.3|48
1728049100000|2024-10-04 13:38:20|106722.8|106672.8|106738.5|106688.5|106738.5|106688.5|106721.8|106671.8|49
1728049110000|2024-10-04 13:38:30|106740.6|106690.6|106732.4|106682.4|106743.1|106693.1|106710|106660|52
1728049120000|2024-10-04 13:38:40|106732.7|106682.7|106753|106703|106754.2|106704.2|106732.4|106682.4|37
1728049130000|2024-10-04 13:38:50|106752.8|106702.8|106743|106693|106753.3|106703.3|106741.5|106691.5|37
1728049140000|2024-10-04 13:39:00|106743.4|106693.4|106740.5|106690.5|106744.2|106694.2|106738.1|106688.1|29
1728049150000|2024-10-04 13:39:10|106740.2|106690.2|106748.1|106698.1|106751.1|106701.1|106740.2|106690.2|36
1728049160000|2024-10-04 13:39:20|106744.3|106694.3|106757.3|106707.3|106757.3|106707.3|106744.3|106694.3|42
1728049170000|2024-10-04 13:39:30|106756.9|106706.9|106755.8|106705.8|106757.5|106707.5|106749.6|106699.6|38
1728049180000|2024-10-04 13:39:40|106756.2|106706.2|106755.6|106705.6|106759.7|106709.7|106754.1|106704.1|42
1728049190000|2024-10-04 13:39:50|106755.1|106705.1|106747.6|106697.6|106755.1|106705.1|106747.3|106697.3|33
1728049200000|2024-10-04 13:40:00|106747.2|106697.2|106706.2|106656.2|106747.2|106697.2|106702.2|106652.2|51
1728049210000|2024-10-04 13:40:10|106705.7|106655.7|106701.1|106651.1|106707.1|106657.1|106694.7|106644.7|39
1728049220000|2024-10-04 13:40:20|106700.8|106650.8|106711.9|106661.9|106712|106662|106700.8|106650.8|37
1728049230000|2024-10-04 13:40:30|106706.9|106656.9|106712.1|106662.1|106713.1|106663.1|106700.1|106650.1|36
1728049240000|2024-10-04 13:40:40|106711.9|106661.9|106709.7|106659.7|106712.4|106662.4|106707.7|106657.7|24
1728049250000|2024-10-04 13:40:50|106708.9|106658.9|106682.4|106657.4|106709.8|106663.5|106682.3|106649.9|36
1728049260000|2024-10-04 13:41:00|106682.6|106657.6|106640|106590|106683.8|106658.8|106640|106590|42
1728049270000|2024-10-04 13:41:10|106639.8|106589.8|106649.6|106599.6|106657.3|106607.3|106638.9|106588.9|39
1728049280000|2024-10-04 13:41:20|106649.8|106599.8|106657.9|106607.9|106668.6|106618.6|106649.6|106599.6|42
1728049290000|2024-10-04 13:41:30|106655.3|106605.3|106649.1|106599.1|106655.3|106605.3|106649.1|106599.1|20
1728049300000|2024-10-04 13:41:40|106649.3|106599.3|106647.9|106597.9|106652.1|106602.1|106647.9|106597.9|23
1728049310000|2024-10-04 13:41:50|106647.8|106597.8|106652|106602|106654|106604|106645.4|106595.4|32
1728049320000|2024-10-04 13:42:00|106651.6|106601.6|106619.6|106569.6|106651.6|106601.6|106619.6|106569.6|53
1728049330000|2024-10-04 13:42:10|106618.6|106568.6|106617.7|106567.7|106622.4|106572.4|106614.4|106564.4|40
1728049340000|2024-10-04 13:42:20|106618.9|106568.9|106623.1|106573.1|106627.2|106577.2|106618.9|106568.9|44
1728049350000|2024-10-04 13:42:30|106623.2|106573.2|106625.5|106575.5|106628.9|106578.9|106618.5|106568.5|37
1728049360000|2024-10-04 13:42:40|106627.3|106577.3|106667.7|106617.7|106672.9|106622.9|106627.3|106577.3|44
1728049370000|2024-10-04 13:42:50|106667.4|106617.4|106700.8|106650.8|106700.8|106650.8|106662.4|106612.4|41
1728049380000|2024-10-04 13:43:00|106700.7|106650.7|106706.6|106656.6|106715.6|106665.6|106700.7|106650.7|53
1728049390000|2024-10-04 13:43:10|106706.9|106656.9|106730.1|106680.1|106730.1|106680.1|106703.9|106653.9|59
1728049400000|2024-10-04 13:43:20|106729.8|106679.8|106735.2|106685.2|106735.2|106685.2|106719.6|106669.6|47
1728049410000|2024-10-04 13:43:30|106735.4|106685.4|106716.8|106666.8|106735.4|106685.4|106712.4|106662.4|53
1728049420000|2024-10-04 13:43:40|106712.3|106662.3|106709|106659|106718.7|106668.7|106705.3|106655.3|40
1728049430000|2024-10-04 13:43:50|106709.5|106659.5|106709.9|106659.9|106712|106662|106708|106658|33
1728049440000|2024-10-04 13:44:00|106710.8|106660.8|106692.4|106642.4|106713.9|106663.9|106677.5|106627.5|35
1728049450000|2024-10-04 13:44:10|106692.6|106642.6|106683.9|106633.9|106692.6|106642.6|106682.5|106632.5|33
1728049460000|2024-10-04 13:44:20|106685.3|106635.3|106667.4|106617.4|106685.3|106635.3|106667.4|106617.4|25
1728049470000|2024-10-04 13:44:30|106667|106617|106706.3|106656.3|106706.3|106656.3|106665.6|106615.6|41
1728049480000|2024-10-04 13:44:40|106706.7|106656.7|106706.6|106656.6|106713.7|106663.7|106701.5|106651.5|45
1728049490000|2024-10-04 13:44:50|106710|106660|106699.4|106649.4|106710|106660|106693.6|106643.6|39
1728049500000|2024-10-04 13:45:00|106701|106651|106700.2|106650.2|106701.6|106651.6|106685.9|106635.9|47
1728049510000|2024-10-04 13:45:10|106699.3|106649.3|106708.7|106658.7|106709.1|106659.1|106686.6|106636.6|43
1728049520000|2024-10-04 13:45:20|106707.3|106657.3|106713|106663|106713|106663|106700.1|106650.1|36
1728049530000|2024-10-04 13:45:30|106713.4|106663.4|106751.6|106701.6|106754.4|106704.4|106713.4|106663.4|37
1728049540000|2024-10-04 13:45:40|106750.1|106700.1|106741.9|106691.9|106750.1|106700.1|106740.7|106690.7|39
1728049550000|2024-10-04 13:45:50|106741|106691|106727.2|106677.2|106742.4|106692.4|106716.5|106666.5|50
1728049560000|2024-10-04 13:46:00|106726.4|106676.4|106716.6|106666.6|106736.1|106686.1|106716.6|106666.6|40
1728049570000|2024-10-04 13:46:10|106716.2|106666.2|106720.5|106670.5|106721.3|106671.3|106715.6|106665.6|46
1728049580000|2024-10-04 13:46:20|106720.7|106670.7|106748.3|106698.3|106748.3|106698.3|106718.8|106668.8|43
1728049590000|2024-10-04 13:46:30|106753.1|106703.1|106745.6|106695.6|106757.9|106707.9|106735.1|106685.1|52
1728049600000|2024-10-04 13:46:40|106745.9|106695.9|106739.6|106689.6|106746.3|106696.3|106735.9|106685.9|44
1728049610000|2024-10-04 13:46:50|106739.7|106689.7|106730.6|106680.6|106741.8|106691.8|106720.8|106670.8|55
1728049620000|2024-10-04 13:47:00|106733.4|106683.4|106731.7|106681.7|106747.1|106697.1|106731.7|106681.7|49
1728049630000|2024-10-04 13:47:10|106729.5|106679.5|106699.8|106649.8|106729.8|106679.8|106699.8|106649.8|54
1728049640000|2024-10-04 13:47:20|106700.5|106650.5|106684|106634|106703.9|106653.9|106683.5|106633.5|53
1728049650000|2024-10-04 13:47:30|106682.9|106632.9|106684.7|106634.7|106685.6|106635.6|106681.1|106631.1|24
1728049660000|2024-10-04 13:47:40|106684.3|106634.3|106686.7|106636.7|106693.2|106643.2|106682.6|106632.6|39
1728049670000|2024-10-04 13:47:50|106686.9|106636.9|106709.8|106659.8|106710.5|106660.5|106686.9|106636.9|45
1728049680000|2024-10-04 13:48:00|106709.5|106659.5|106708.1|106658.1|106710.9|106660.9|106707.1|106657.1|38
1728049690000|2024-10-04 13:48:10|106707.9|106657.9|106707.5|106657.5|106714.2|106664.2|106707.1|106657.1|37
1728049700000|2024-10-04 13:48:20|106708.4|106658.4|106712.1|106662.1|106712.1|106662.1|106702.8|106652.8|28
1728049710000|2024-10-04 13:48:30|106712.4|106662.4|106710.7|106660.7|106717.2|106667.2|106708.6|106658.6|46
1728049720000|2024-10-04 13:48:40|106711|106661|106697.6|106647.6|106712.9|106662.9|106696.7|106646.7|33
1728049730000|2024-10-04 13:48:50|106704.1|106654.1|106709.2|106659.2|106711.3|106661.3|106704.1|106654.1|26
1728049740000|2024-10-04 13:49:00|106709.1|106659.1|106707.8|106657.8|106714.6|106664.6|106707.8|106657.8|39
1728049750000|2024-10-04 13:49:10|106707|106657|106705.4|106655.4|106711.9|106661.9|106703.7|106653.7|28
1728049760000|2024-10-04 13:49:20|106705.6|106655.6|106711.5|106661.5|106712|106662|106705.5|106655.5|29
1728049770000|2024-10-04 13:49:30|106710.7|106660.7|106708.2|106658.2|106713.5|106663.5|106708.2|106658.2|35
1728049780000|2024-10-04 13:49:40|106707.7|106657.7|106704.7|106654.7|106707.7|106657.7|106703|106653|48
1728049790000|2024-10-04 13:49:50|106704.4|106654.4|106682|106632|106705.8|106655.8|106681.4|106631.4|46
1728049800000|2024-10-04 13:50:00|106682.3|106632.3|106693.9|106643.9|106713.4|106663.4|106682.3|106632.3|50
1728049810000|2024-10-04 13:50:10|106694.1|106644.1|106703.9|106653.9|106706.6|106656.6|106693|106643|43
1728049820000|2024-10-04 13:50:20|106703.2|106653.2|106708.7|106658.7|106721.2|106671.2|106701.4|106651.4|43
1728049830000|2024-10-04 13:50:30|106703|106653|106719.3|106669.3|106719.3|106669.3|106699.3|106649.3|34
1728049840000|2024-10-04 13:50:40|106718.9|106668.9|106736|106686|106736.4|106686.4|106718.9|106668.9|36
1728049850000|2024-10-04 13:50:50|106736.6|106686.6|106735.9|106685.9|106738.7|106688.7|106734.8|106684.8|19
1728049860000|2024-10-04 13:51:00|106735.5|106685.5|106742.4|106692.4|106742.4|106692.4|106735.2|106685.2|32
1728049870000|2024-10-04 13:51:10|106742.5|106692.5|106792.6|106742.6|106793.9|106743.9|106742.5|106692.5|45
1728049880000|2024-10-04 13:51:20|106792.4|106742.4|106772.4|106722.4|106792.4|106742.4|106771.9|106721.9|32
1728049890000|2024-10-04 13:51:30|106772.6|106722.6|106763.8|106713.8|106776.8|106726.8|106763.8|106713.8|40
1728049900000|2024-10-04 13:51:40|106762.1|106712.1|106769.6|106719.6|106773.8|106723.8|106760.4|106710.4|43
1728049910000|2024-10-04 13:51:50|106768.8|106718.8|106770.5|106720.5|106772.6|106722.6|106753.9|106703.9|42
1728049920000|2024-10-04 13:52:00|106770.4|106720.4|106733.5|106683.5|106770.4|106720.4|106733.4|106683.4|44
1728049930000|2024-10-04 13:52:10|106733.1|106683.1|106707.3|106657.3|106733.5|106683.5|106706.7|106656.7|39
1728049940000|2024-10-04 13:52:20|106708.3|106658.3|106708.1|106658.1|106711.5|106661.5|106705.3|106655.3|33
1728049950000|2024-10-04 13:52:30|106707.9|106657.9|106683|106633|106708.1|106658.1|106681.2|106631.2|49
1728049960000|2024-10-04 13:52:40|106683.1|106633.1|106684.7|106634.7|106684.9|106634.9|106679.5|106629.5|36
1728049970000|2024-10-04 13:52:50|106687.2|106637.2|106677.3|106627.3|106689|106639|106672|106622|50
1728049980000|2024-10-04 13:53:00|106677.8|106627.8|106691.7|106641.7|106694.4|106644.4|106677.8|106627.8|30
1728049990000|2024-10-04 13:53:10|106691.6|106641.6|106693.2|106643.2|106693.2|106643.2|106688.6|106638.6|25
1728050000000|2024-10-04 13:53:20|106692.7|106642.7|106689.2|106639.2|106692.7|106642.7|106686.3|106636.3|31
1728050010000|2024-10-04 13:53:30|106690.5|106640.5|106687.2|106637.2|106693.5|106643.5|106684.7|106634.7|37
1728050020000|2024-10-04 13:53:40|106687.1|106637.1|106696.4|106646.4|106696.4|106646.4|106687.1|106637.1|37
1728050030000|2024-10-04 13:53:50|106697.4|106647.4|106699.7|106649.7|106699.9|106649.9|106693.7|106643.7|29
1728050040000|2024-10-04 13:54:00|106700.2|106650.2|106702.2|106652.2|106732.8|106682.8|106698.7|106648.7|45
1728050050000|2024-10-04 13:54:10|106702|106652|106703.1|106653.1|106704.7|106654.7|106694.6|106644.6|36
1728050060000|2024-10-04 13:54:20|106702.7|106652.7|106708.7|106658.7|106709|106659|106699.6|106649.6|27
1728050070000|2024-10-04 13:54:30|106709.1|106659.1|106732.4|106682.4|106732.4|106682.4|106707.2|106657.2|37
1728050080000|2024-10-04 13:54:40|106733.4|106683.4|106736.9|106686.9|106737.3|106687.3|106732.1|106682.1|28
1728050090000|2024-10-04 13:54:50|106736.5|106686.5|106745.7|106695.7|106747.4|106697.4|106735.7|106685.7|38
1728050100000|2024-10-04 13:55:00|106745.6|106695.6|106748.1|106698.1|106750.9|106700.9|106744.3|106694.3|57
1728050110000|2024-10-04 13:55:10|106747.6|106697.6|106744.2|106694.2|106750|106700|106743.8|106693.8|34
1728050120000|2024-10-04 13:55:20|106744.1|106694.1|106758.8|106708.8|106758.8|106708.8|106741.9|106691.9|42
1728050130000|2024-10-04 13:55:30|106759|106709|106748.4|106698.4|106763.3|106713.3|106748.1|106698.1|50
1728050140000|2024-10-04 13:55:40|106747.8|106697.8|106743.3|106693.3|106751|106701|106741.9|106691.9|33
1728050150000|2024-10-04 13:55:50|106746.8|106696.8|106747.6|106697.6|106754.2|106704.2|106745.9|106695.9|32
1728050160000|2024-10-04 13:56:00|106745.8|106695.8|106706.5|106656.5|106747.7|106697.7|106699.2|106649.2|38
1728050170000|2024-10-04 13:56:10|106707.3|106657.3|106704.2|106654.2|106707.3|106657.3|106702.1|106652.1|27
1728050180000|2024-10-04 13:56:20|106703.9|106653.9|106708|106658|106708.1|106658.1|106703.9|106653.9|23
1728050190000|2024-10-04 13:56:30|106706.4|106656.4|106707.6|106657.6|106713.3|106663.3|106706|106656|27
1728050200000|2024-10-04 13:56:40|106708.1|106658.1|106723.1|106673.1|106727.9|106677.9|106708.1|106658.1|40
1728050210000|2024-10-04 13:56:50|106724.7|106674.7|106714.9|106664.9|106732.6|106682.6|106712.2|106662.2|36
1728050220000|2024-10-04 13:57:00|106714.8|106664.8|106718.5|106668.5|106719.9|106669.9|106711.7|106661.7|43
1728050230000|2024-10-04 13:57:10|106717.8|106667.8|106716.7|106666.7|106720.1|106670.1|106715.8|106665.8|34
1728050240000|2024-10-04 13:57:20|106717.2|106667.2|106715.9|106665.9|106719.6|106669.6|106715.8|106665.8|28
1728050250000|2024-10-04 13:57:30|106715.8|106665.8|106717.7|106667.7|106719.3|106669.3|106715.6|106665.6|23
1728050260000|2024-10-04 13:57:40|106717.6|106667.6|106720.2|106670.2|106720.3|106670.3|106717.6|106667.6|16
1728050270000|2024-10-04 13:57:50|106720.8|106670.8|106741.6|106691.6|106741.6|106691.6|106719.6|106669.6|33
1728050280000|2024-10-04 13:58:00|106741.7|106691.7|106739.3|106689.3|106741.7|106691.7|106739.3|106689.3|16
1728050290000|2024-10-04 13:58:10|106738.5|106688.5|106732.7|106682.7|106740.1|106690.1|106732.3|106682.3|31
1728050300000|2024-10-04 13:58:20|106733.4|106683.4|106729.8|106679.8|106733.4|106683.4|106729.8|106679.8|24
1728050310000|2024-10-04 13:58:30|106729.6|106679.6|106711.4|106661.4|106729.9|106679.9|106708.7|106658.7|45
1728050320000|2024-10-04 13:58:40|106712|106662|106709.9|106659.9|106712|106662|106707.4|106657.4|41
1728050330000|2024-10-04 13:58:50|106709.8|106659.8|106708.6|106658.6|106710.2|106660.2|106705.7|106655.7|33
1728050340000|2024-10-04 13:59:00|106708.2|106658.2|106707.6|106657.6|106709.4|106659.4|106704.4|106654.4|59
1728050350000|2024-10-04 13:59:10|106706.8|106656.8|106707.1|106657.1|106711.1|106661.1|106704.1|106654.1|42
1728050360000|2024-10-04 13:59:20|106707|106657|106707.9|106657.9|106708.9|106658.9|106704.2|106654.2|28
1728050370000|2024-10-04 13:59:30|106708.2|106658.2|106715.2|106665.2|106716.6|106666.6|106707.7|106657.7|44
1728050380000|2024-10-04 13:59:40|106714.5|106664.5|106709.5|106659.5|106714.5|106664.5|106708.5|106658.5|29
1728050390000|2024-10-04 13:59:50|106710|106660|106715.2|106665.2|106720.6|106670.6|106710|106660|48
1728050400000|2024-10-04 14:00:00|106711.6|106661.6|106668.8|106618.8|106711.6|106661.6|106668.8|106618.8|63
1728050410000|2024-10-04 14:00:10|106668.3|106618.3|106662.5|106612.5|106672.3|106622.3|106662.3|106612.3|46
1728050420000|2024-10-04 14:00:20|106662.4|106612.4|106660.5|106610.5|106669.1|106619.1|106650.6|106600.6|31
1728050430000|2024-10-04 14:00:30|106659.8|106609.8|106616.8|106566.8|106667.5|106617.5|106612.6|106562.6|61
1728050440000|2024-10-04 14:00:40|106609.8|106559.8|106599|106549|106614|106564|106599|106549|60
1728050450000|2024-10-04 14:00:50|106599.3|106549.3|106608.7|106558.7|106613.8|106563.8|106598.4|106548.4|57
1728050460000|2024-10-04 14:01:00|106608.8|106558.8|106615.3|106565.3|106622.2|106572.2|106608.1|106558.1|53
1728050470000|2024-10-04 14:01:10|106615.6|106565.6|106617.6|106567.6|106618.7|106568.7|106602.4|106552.4|52
1728050480000|2024-10-04 14:01:20|106618|106568|106632.1|106582.1|106632.1|106582.1|106618|106568|51
1728050490000|2024-10-04 14:01:30|106634.4|106584.4|106631.1|106581.1|106636.4|106586.4|106627.7|106577.7|51
1728050500000|2024-10-04 14:01:40|106631.3|106581.3|106632.4|106582.4|106636.9|106586.9|106627.4|106577.4|48
1728050510000|2024-10-04 14:01:50|106633.1|106583.1|106637.5|106587.5|106641.1|106591.1|106631.8|106581.8|48
1728050520000|2024-10-04 14:02:00|106637.2|106587.2|106682.7|106632.7|106690.7|106640.7|106637.2|106587.2|57
1728050530000|2024-10-04 14:02:10|106682|106632|106673.9|106623.9|106687.8|106637.8|106671.9|106621.9|40
1728050540000|2024-10-04 14:02:20|106673.6|106623.6|106666.6|106616.6|106673.6|106623.6|106666.6|106616.6|26
1728050550000|2024-10-04 14:02:30|106667.2|106617.2|106680.1|106630.1|106680.3|106630.3|106666.5|106616.5|36
1728050560000|2024-10-04 14:02:40|106680.5|106630.5|106676|106626|106690|106640|106675.9|106625.9|42
1728050570000|2024-10-04 14:02:50|106676.7|106626.7|106650.1|106600.1|106677.6|106627.6|106648.3|106598.3|45
1728050580000|2024-10-04 14:03:00|106648|106598|106610.3|106560.3|106648|106598|106608.7|106558.7|53
1728050590000|2024-10-04 14:03:10|106610.8|106560.8|106614.4|106564.4|106633.6|106583.6|106610.6|106560.6|52
1728050600000|2024-10-04 14:03:20|106614|106564|106612.6|106562.6|106614.7|106564.7|106609.6|106559.6|26
1728050610000|2024-10-04 14:03:30|106610.8|106560.8|106596.8|106546.8|106611.3|106561.3|106593.1|106543.1|40
1728050620000|2024-10-04 14:03:40|106597.2|106547.2|106614.1|106564.1|106616.2|106566.2|106597.2|106547.2|46
1728050630000|2024-10-04 14:03:50|106613.4|106563.4|106631.6|106581.6|106631.9|106581.9|106612.4|106562.4|44
1728050640000|2024-10-04 14:04:00|106631.9|106581.9|106630.9|106580.9|106632.7|106582.7|106628.5|106578.5|41
1728050650000|2024-10-04 14:04:10|106633.5|106583.5|106620.1|106570.1|106633.7|106583.7|106619|106569|30
1728050660000|2024-10-04 14:04:20|106620|106570|106621.3|106571.3|106626.1|106576.1|106620|106570|40
1728050670000|2024-10-04 14:04:30|106621.7|106571.7|106607.8|106557.8|106621.7|106571.7|106599|106549|43
1728050680000|2024-10-04 14:04:40|106608.2|106558.2|106606.4|106556.4|106615.6|106565.6|106605.3|106555.3|52
1728050690000|2024-10-04 14:04:50|106605.4|106555.4|106590.8|106540.8|106609.7|106559.7|106590.8|106540.8|47
1728050700000|2024-10-04 14:05:00|106589.2|106539.2|106588.9|106538.9|106599.2|106549.2|106587.6|106537.6|46
1728050710000|2024-10-04 14:05:10|106588.8|106538.8|106576.4|106526.4|106589.7|106539.7|106576|106526|35
1728050720000|2024-10-04 14:05:20|106576.8|106526.8|106559.6|106509.6|106580.4|106530.4|106559.4|106509.4|42
1728050730000|2024-10-04 14:05:30|106559.7|106509.7|106561.4|106511.4|106563.8|106513.8|106558.2|106508.2|28
1728050740000|2024-10-04 14:05:40|106562|106512|106557.8|106507.8|106562|106512|106556.3|106506.3|17
1728050750000|2024-10-04 14:05:50|106558|106508|106541.5|106491.5|106558.3|106508.3|106531.5|106481.5|39
1728050760000|2024-10-04 14:06:00|106541.6|106491.6|106526.7|106476.7|106541.6|106491.6|106525.3|106475.3|50
1728050770000|2024-10-04 14:06:10|106527|106477|106541.2|106491.2|106541.2|106491.2|106525.7|106475.7|32
1728050780000|2024-10-04 14:06:20|106542.3|106492.3|106542.3|106492.3|106566|106516|106542.3|106492.3|52
1728050790000|2024-10-04 14:06:30|106542.5|106492.5|106543.4|106493.4|106543.5|106493.5|106534.1|106484.1|30
1728050800000|2024-10-04 14:06:40|106543.6|106493.6|106533.8|106483.8|106552.5|106502.5|106533.8|106483.8|57
1728050810000|2024-10-04 14:06:50|106534.1|106484.1|106519.5|106469.5|106534.8|106484.8|106519.4|106469.4|32
1728050820000|2024-10-04 14:07:00|106519.4|106469.4|106509.2|106459.2|106521|106471|106503.6|106453.6|28
1728050830000|2024-10-04 14:07:10|106508.9|106458.9|106525.1|106475.1|106527.5|106477.5|106507.8|106457.8|34
1728050840000|2024-10-04 14:07:20|106523.7|106473.7|106520.1|106470.1|106523.7|106473.7|106519.7|106469.7|19
1728050850000|2024-10-04 14:07:30|106520|106470|106537.4|106487.4|106537.4|106487.4|106517.2|106467.2|46
1728050860000|2024-10-04 14:07:40|106537.7|106487.7|106526.8|106476.8|106537.7|106487.7|106526.7|106476.7|30
1728050870000|2024-10-04 14:07:50|106526.4|106476.4|106509.5|106459.5|106526.4|106476.4|106505.4|106455.4|41
1728050880000|2024-10-04 14:08:00|106509.7|106459.7|106500.1|106450.1|106512.8|106462.8|106500.1|106450.1|36
1728050890000|2024-10-04 14:08:10|106499.9|106449.9|106506.8|106456.8|106507.8|106457.8|106499.3|106449.3|40
1728050900000|2024-10-04 14:08:20|106506.6|106456.6|106508.1|106458.1|106510.3|106460.3|106506.3|106456.3|32
1728050910000|2024-10-04 14:08:30|106508.5|106458.5|106521.3|106471.3|106530.8|106480.8|106506.6|106456.6|33
1728050920000|2024-10-04 14:08:40|106521.5|106471.5|106527.9|106477.9|106535.6|106485.6|106517.4|106467.4|47
1728050930000|2024-10-04 14:08:50|106527.1|106477.1|106539.3|106489.3|106545.7|106495.7|106525.9|106475.9|42
1728050940000|2024-10-04 14:09:00|106538.6|106488.6|106533.4|106483.4|106549.5|106499.5|106528.9|106478.9|45
1728050950000|2024-10-04 14:09:10|106533.8|106483.8|106535.7|106485.7|106545.2|106495.2|106533.8|106483.8|37
1728050960000|2024-10-04 14:09:20|106535.5|106485.5|106539.4|106489.4|106540.6|106490.6|106532.8|106482.8|29
1728050970000|2024-10-04 14:09:30|106539.3|106489.3|106541.9|106491.9|106548.9|106498.9|106539.3|106489.3|30
1728050980000|2024-10-04 14:09:40|106542.2|106492.2|106539.3|106489.3|106544.4|106494.4|106533.5|106483.5|35
1728050990000|2024-10-04 14:09:50|106538.8|106488.8|106544.3|106494.3|106544.3|106494.3|106534.9|106484.9|30
1728051000000|2024-10-04 14:10:00|106546.4|106496.4|106566.7|106516.7|106568.7|106518.7|106546.4|106496.4|53
1728051010000|2024-10-04 14:10:10|106567.3|106517.3|106550.9|106500.9|106570.9|106520.9|106549.6|106499.6|44
1728051020000|2024-10-04 14:10:20|106551.3|106501.3|106561.3|106511.3|106563.2|106513.2|106551.3|106501.3|42
1728051030000|2024-10-04 14:10:30|106562.1|106512.1|106567.6|106517.6|106569.1|106519.1|106557|106507|49
1728051040000|2024-10-04 14:10:40|106567.5|106517.5|106557.6|106507.6|106567.5|106517.5|106557.5|106507.5|37
1728051050000|2024-10-04 14:10:50|106557.7|106507.7|106567|106517|106567|106517|106554.2|106504.2|39
1728051060000|2024-10-04 14:11:00|106569.2|106519.2|106561.9|106511.9|106574.2|106524.2|106558.6|106508.6|39
1728051070000|2024-10-04 14:11:10|106562.6|106512.6|106576|106526|106579|106529|106562.6|106512.6|40
1728051080000|2024-10-04 14:11:20|106575.6|106525.6|106576.2|106526.2|106577.9|106527.9|106573.3|106523.3|41
1728051090000|2024-10-04 14:11:30|106577.1|106527.1|106581.3|106531.3|106585.4|106535.4|106576.4|106526.4|35
1728051100000|2024-10-04 14:11:40|106581|106531|106580|106530|106581|106531|106580|106530|24
1728051110000|2024-10-04 14:11:50|106579.1|106529.1|106576.6|106526.6|106582.2|106532.2|106575.9|106525.9|32
1728051120000|2024-10-04 14:12:00|106576.5|106526.5|106586.9|106536.9|106586.9|106536.9|106571.7|106521.7|33
1728051130000|2024-10-04 14:12:10|106587.2|106537.2|106578.4|106528.4|106589.2|106539.2|106573|106523|45
1728051140000|2024-10-04 14:12:20|106578.7|106528.7|106575.5|106525.5|106585.1|106535.1|106573.9|106523.9|43
1728051150000|2024-10-04 14:12:30|106574.7|106524.7|106547.5|106497.5|106577.3|106527.3|106546.5|106496.5|26
1728051160000|2024-10-04 14:12:40|106547.2|106497.2|106538.1|106488.1|106547.2|106497.2|106534.6|106484.6|41
1728051170000|2024-10-04 14:12:50|106538.5|106488.5|106537.6|106487.6|106538.5|106488.5|106537.6|106487.6|8
1728051180000|2024-10-04 14:13:00|106537.7|106487.7|106496.2|106446.2|106537.7|106487.7|106495.9|106445.9|38
1728051190000|2024-10-04 14:13:10|106496.5|106446.5|106497.3|106447.3|106499.5|106449.5|106487.3|106437.3|27
1728051200000|2024-10-04 14:13:20|106496.8|106446.8|106485.7|106435.7|106497.1|106447.1|106483.6|106433.6|28
1728051210000|2024-10-04 14:13:30|106486.2|106436.2|106488.1|106438.1|106505.1|106455.1|106486.2|106436.2|43
1728051220000|2024-10-04 14:13:40|106488.3|106438.3|106497|106447|106501.9|106451.9|106488.3|106438.3|32
1728051230000|2024-10-04 14:13:50|106497.3|106447.3|106506.1|106456.1|106506.1|106456.1|106496.2|106446.2|26
1728051240000|2024-10-04 14:14:00|106505.5|106455.5|106500.8|106450.8|106505.5|106455.5|106498.2|106448.2|30
1728051250000|2024-10-04 14:14:10|106503.5|106453.5|106511.4|106461.4|106511.6|106461.6|106502.2|106452.2|36
1728051260000|2024-10-04 14:14:20|106512|106462|106526.6|106476.6|106528.3|106478.3|106512|106462|38
1728051270000|2024-10-04 14:14:30|106526.4|106476.4|106519.1|106469.1|106526.8|106476.8|106517.1|106467.1|34
1728051280000|2024-10-04 14:14:40|106521.8|106471.8|106524.5|106474.5|106533.1|106483.1|106521.8|106471.8|34
1728051290000|2024-10-04 14:14:50|106525|106475|106554|106504|106554|106504|106525|106475|48
1728051300000|2024-10-04 14:15:00|106553.2|106503.2|106536.3|106486.3|106555.8|106505.8|106536.3|106486.3|44
1728051310000|2024-10-04 14:15:10|106534.8|106484.8|106535|106485|106535.5|106485.5|106523.3|106473.3|43
1728051320000|2024-10-04 14:15:20|106534.6|106484.6|106533.2|106483.2|106535.2|106485.2|106531.3|106481.3|33
1728051330000|2024-10-04 14:15:30|106532.9|106482.9|106539.2|106489.2|106539.6|106489.6|106522.8|106472.8|39
1728051340000|2024-10-04 14:15:40|106538.3|106488.3|106538.6|106488.6|106543.5|106493.5|106537.1|106487.1|33
1728051350000|2024-10-04 14:15:50|106538.2|106488.2|106533.1|106483.1|106538.2|106488.2|106530.3|106480.3|34
1728051360000|2024-10-04 14:16:00|106533.2|106483.2|106534.4|106484.4|106534.4|106484.4|106530.3|106480.3|25
1728051370000|2024-10-04 14:16:10|106533.9|106483.9|106526.2|106476.2|106534|106484|106519.2|106469.2|37
1728051380000|2024-10-04 14:16:20|106528.3|106478.3|106490|106440|106528.6|106478.6|106489.6|106439.6|47
1728051390000|2024-10-04 14:16:30|106488.9|106438.9|106489.9|106439.9|106491.3|106441.3|106480.5|106430.5|49
1728051400000|2024-10-04 14:16:40|106491.6|106441.6|106473.5|106423.5|106491.6|106441.6|106469.7|106419.7|44
1728051410000|2024-10-04 14:16:50|106473.9|106423.9|106458.1|106408.1|106473.9|106423.9|106458.1|106408.1|40
1728051420000|2024-10-04 14:17:00|106462.6|106412.6|106457.1|106407.1|106462.6|106412.6|106455.1|106405.1|44
1728051430000|2024-10-04 14:17:10|106457.8|106407.8|106477.3|106427.3|106486.2|106436.2|106456|106406|36
1728051440000|2024-10-04 14:17:20|106477.6|106427.6|106420.4|106370.4|106477.6|106427.6|106418.8|106368.8|42
1728051450000|2024-10-04 14:17:30|106421.1|106371.1|106431|106381|106431.5|106381.5|106420.4|106370.4|41
1728051460000|2024-10-04 14:17:40|106431.6|106381.6|106453.2|106403.2|106453.6|106403.6|106431|106381|38
1728051470000|2024-10-04 14:17:50|106450.9|106400.9|106458.7|106408.7|106464.4|106414.4|106450.9|106400.9|39
1728051480000|2024-10-04 14:18:00|106456.6|106406.6|106463.2|106413.2|106465.4|106415.4|106456.4|106406.4|39
1728051490000|2024-10-04 14:18:10|106463.5|106413.5|106460.7|106410.7|106472|106422|106460.3|106410.3|40
1728051500000|2024-10-04 14:18:20|106460.5|106410.5|106456.2|106406.2|106460.5|106410.5|106453.6|106403.6|30
1728051510000|2024-10-04 14:18:30|106455.7|106405.7|106448.3|106398.3|106460|106410|106448.1|106398.1|41
1728051520000|2024-10-04 14:18:40|106449.1|106399.1|106459.7|106409.7|106461|106411|106448.6|106398.6|27
1728051530000|2024-10-04 14:18:50|106459.3|106409.3|106451.4|106401.4|106459.3|106409.3|106451.2|106401.2|30
1728051540000|2024-10-04 14:19:00|106451.7|106401.7|106408.9|106358.9|106452|106402|106401.7|106351.7|30
1728051550000|2024-10-04 14:19:10|106409.3|106359.3|106419.3|106369.3|106420.6|106370.6|106407.5|106357.5|24
1728051560000|2024-10-04 14:19:20|106418.7|106368.7|106423.2|106373.2|106425|106375|106418.3|106368.3|17
1728051570000|2024-10-04 14:19:30|106423.3|106373.3|106421|106371|106429.3|106379.3|106410.8|106360.8|41
1728051580000|2024-10-04 14:19:40|106420.9|106370.9|106418.8|106368.8|106421|106371|106414|106364|27
1728051590000|2024-10-04 14:19:50|106419.4|106369.4|106422|106372|106426|106376|106418.3|106368.3|26
1728051600000|2024-10-04 14:20:00|106421.2|106371.2|106439.4|106389.4|106440.2|106390.2|106419.3|106369.3|32
1728051610000|2024-10-04 14:20:10|106439.6|106389.6|106440.8|106390.8|106446|106396|106439.2|106389.2|34
1728051620000|2024-10-04 14:20:20|106440.9|106390.9|106431.8|106381.8|106443.3|106393.3|106427.8|106377.8|37
1728051630000|2024-10-04 14:20:30|106431.5|106381.5|106435.4|106385.4|106435.6|106385.6|106430.1|106380.1|34
1728051640000|2024-10-04 14:20:40|106435.8|106385.8|106453.4|106403.4|106455.8|106405.8|106435.8|106385.8|45
1728051650000|2024-10-04 14:20:50|106453.7|106403.7|106443.5|106393.5|106456.8|106406.8|106443.5|106393.5|44
1728051660000|2024-10-04 14:21:00|106444.1|106394.1|106466.2|106416.2|106466.2|106416.2|106429.7|106379.7|47
1728051670000|2024-10-04 14:21:10|106466.5|106416.5|106493.1|106443.1|106493.2|106443.2|106465.5|106415.5|46
1728051680000|2024-10-04 14:21:20|106492.7|106442.7|106508.6|106458.6|106512.1|106462.1|106490.8|106440.8|41
1728051690000|2024-10-04 14:21:30|106508.9|106458.9|106515.9|106465.9|106515.9|106465.9|106508.3|106458.3|33
1728051700000|2024-10-04 14:21:40|106516|106466|106518.1|106468.1|106520|106470|106510.2|106460.2|47
1728051710000|2024-10-04 14:21:50|106517.9|106467.9|106521.6|106471.6|106522|106472|106515.9|106465.9|35
1728051720000|2024-10-04 14:22:00|106521.9|106471.9|106517|106467|106522.2|106472.2|106512.7|106462.7|42
1728051730000|2024-10-04 14:22:10|106517.1|106467.1|106517.1|106467.1|106518.6|106468.6|106507.6|106457.6|44
1728051740000|2024-10-04 14:22:20|106516.6|106466.6|106500.5|106450.5|106521.4|106471.4|106481|106431|46
1728051750000|2024-10-04 14:22:30|106500|106450|106500.4|106450.4|106504.3|106454.3|106492.1|106442.1|37
1728051760000|2024-10-04 14:22:40|106500.9|106450.9|106490.5|106440.5|106502|106452|106490.5|106440.5|41
1728051770000|2024-10-04 14:22:50|106489.8|106439.8|106504.2|106454.2|106504.7|106454.7|106484.7|106434.7|41
1728051780000|2024-10-04 14:23:00|106504.4|106454.4|106512.3|106462.3|106512.3|106462.3|106504.4|106454.4|29
1728051790000|2024-10-04 14:23:10|106512.4|106462.4|106542.8|106492.8|106546.5|106496.5|106512.2|106462.2|43
1728051800000|2024-10-04 14:23:20|106542.3|106492.3|106561.7|106511.7|106565.1|106515.1|106540.9|106490.9|47
1728051810000|2024-10-04 14:23:30|106562.4|106512.4|106545.2|106495.2|106566|106516|106545.1|106495.1|40
1728051820000|2024-10-04 14:23:40|106546.5|106496.5|106549.5|106499.5|106554.1|106504.1|106546|106496|37
1728051830000|2024-10-04 14:23:50|106549.3|106499.3|106537.7|106487.7|106549.3|106499.3|106530.4|106480.4|38
1728051840000|2024-10-04 14:24:00|106538.2|106488.2|106519.8|106469.8|106543.3|106493.3|106519.8|106469.8|46
1728051850000|2024-10-04 14:24:10|106520.2|106470.2|106529.4|106479.4|106529.9|106479.9|106519.3|106469.3|30
1728051860000|2024-10-04 14:24:20|106529.8|106479.8|106528.5|106478.5|106534.2|106484.2|106528.3|106478.3|30
1728051870000|2024-10-04 14:24:30|106528.1|106478.1|106536.1|106486.1|106536.6|106486.6|106523.1|106473.1|48
1728051880000|2024-10-04 14:24:40|106537.8|106487.8|106548|106498|106548.8|106498.8|106537.8|106487.8|44
1728051890000|2024-10-04 14:24:50|106547.4|106497.4|106546|106496|106549.7|106499.7|106544.1|106494.1|26
1728051900000|2024-10-04 14:25:00|106546.8|106496.8|106537.9|106487.9|106547.8|106497.8|106537.9|106487.9|23
1728051910000|2024-10-04 14:25:10|106536.3|106486.3|106548.8|106498.8|106548.8|106498.8|106531.7|106481.7|33
1728051920000|2024-10-04 14:25:20|106548.5|106498.5|106547.8|106497.8|106556.6|106506.6|106545|106495|39
1728051930000|2024-10-04 14:25:30|106548|106498|106549.5|106499.5|106549.5|106499.5|106546.1|106496.1|26
1728051940000|2024-10-04 14:25:40|106548.8|106498.8|106533.9|106483.9|106551|106501|106530.8|106480.8|36
1728051950000|2024-10-04 14:25:50|106534.2|106484.2|106505.5|106455.5|106535.8|106485.8|106496.7|106446.7|45
1728051960000|2024-10-04 14:26:00|106505.9|106455.9|106512.9|106462.9|106524.9|106474.9|106505.9|106455.9|32
1728051970000|2024-10-04 14:26:10|106513.4|106463.4|106498.8|106448.8|106513.4|106463.4|106497.1|106447.1|30
1728051980000|2024-10-04 14:26:20|106499.1|106449.1|106497.3|106447.3|106499.1|106449.1|106490.6|106440.6|34
1728051990000|2024-10-04 14:26:30|106498|106448|106496.6|106446.6|106499.6|106449.6|106494.5|106444.5|35
1728052000000|2024-10-04 14:26:40|106496.8|106446.8|106524.5|106474.5|106524.5|106474.5|106496.8|106446.8|35
1728052010000|2024-10-04 14:26:50|106524.7|106474.7|106521.2|106471.2|106524.7|106474.7|106515.6|106465.6|34
1728052020000|2024-10-04 14:27:00|106521.1|106471.1|106542.6|106492.6|106543|106493|106521.1|106471.1|42
1728052030000|2024-10-04 14:27:10|106542|106492|106553.2|106503.2|106553.3|106503.3|106540.4|106490.4|45
1728052040000|2024-10-04 14:27:20|106553.5|106503.5|106544.9|106494.9|106553.9|106503.9|106540.8|106490.8|44
1728052050000|2024-10-04 14:27:30|106542|106492|106551|106501|106551.1|106501.1|106542|106492|36
1728052060000|2024-10-04 14:27:40|106551.2|106501.2|106555.1|106505.1|106555.7|106505.7|106549.9|106499.9|39
1728052070000|2024-10-04 14:27:50|106555.5|106505.5|106587.2|106537.2|106601.1|106551.1|106555.5|106505.5|38
1728052080000|2024-10-04 14:28:00|106586.3|106536.3|106592.6|106542.6|106592.6|106542.6|106584.7|106534.7|41
1728052090000|2024-10-04 14:28:10|106592.3|106542.3|106599.1|106549.1|106599.4|106549.4|106592.3|106542.3|25
1728052100000|2024-10-04 14:28:20|106602.5|106552.5|106607.4|106557.4|106610.4|106560.4|106600.7|106550.7|39
1728052110000|2024-10-04 14:28:30|106606.9|106556.9|106616.9|106566.9|106619.5|106569.5|106606.1|106556.1|45
1728052120000|2024-10-04 14:28:40|106615.8|106565.8|106627.1|106577.1|106637.2|106587.2|106615.5|106565.5|46
1728052130000|2024-10-04 14:28:50|106627.3|106577.3|106625.9|106575.9|106627.6|106577.6|106625.9|106575.9|19
1728052140000|2024-10-04 14:29:00|106625.5|106575.5|106626.7|106576.7|106626.9|106576.9|106615.2|106565.2|52
1728052150000|2024-10-04 14:29:10|106626.2|106576.2|106608.8|106558.8|106626.2|106576.2|106605.5|106555.5|43
1728052160000|2024-10-04 14:29:20|106609.2|106559.2|106608|106558|106611.9|106561.9|106608|106558|19
1728052170000|2024-10-04 14:29:30|106607.3|106557.3|106607.8|106557.8|106609.7|106559.7|106601.3|106551.3|44
1728052180000|2024-10-04 14:29:40|106608.2|106558.2|106613.9|106563.9|106618|106568|106607.6|106557.6|37
1728052190000|2024-10-04 14:29:50|106614.2|106564.2|106616.8|106566.8|106619.7|106569.7|106610.5|106560.5|42
1728052200000|2024-10-04 14:30:00|106617.1|106567.1|106614.8|106564.8|106624.4|106574.4|106610.1|106560.1|53
1728052210000|2024-10-04 14:30:10|106615.3|106565.3|106652|106602|106659.8|106609.8|106615.3|106565.3|66
1728052220000|2024-10-04 14:30:20|106652.9|106602.9|106637.8|106587.8|106657.6|106607.6|106635.7|106585.7|55
1728052230000|2024-10-04 14:30:30|106637.2|106587.2|106651.1|106601.1|106655.9|106605.9|106636.9|106586.9|40
1728052240000|2024-10-04 14:30:40|106651.5|106601.5|106659.8|106609.8|106659.8|106609.8|106650.6|106600.6|35
1728052250000|2024-10-04 14:30:50|106662.6|106612.6|106671|106621|106671|106621|106662.6|106612.6|30
1728052260000|2024-10-04 14:31:00|106670.8|106620.8|106659.6|106609.6|106670.8|106620.8|106656.2|106606.2|32
1728052270000|2024-10-04 14:31:10|106659.7|106609.7|106675.6|106625.6|106678.1|106628.1|106659.7|106609.7|33
1728052280000|2024-10-04 14:31:20|106675.3|106625.3|106667|106617|106675.3|106625.3|106659.2|106609.2|46
1728052290000|2024-10-04 14:31:30|106665.6|106615.6|106626.6|106576.6|106666.9|106616.9|106626.2|106576.2|52
1728052300000|2024-10-04 14:31:40|106626.9|106576.9|106624.4|106574.4|106628.1|106578.1|106622.9|106572.9|27
1728052310000|2024-10-04 14:31:50|106624.8|106574.8|106635.3|106585.3|106635.3|106585.3|106624.8|106574.8|24
1728052320000|2024-10-04 14:32:00|106636.1|106586.1|106649.2|106599.2|106650.7|106600.7|106636.1|106586.1|35
1728052330000|2024-10-04 14:32:10|106649.4|106599.4|106635.8|106585.8|106653.7|106603.7|106635.8|106585.8|40
1728052340000|2024-10-04 14:32:20|106636.1|106586.1|106629.3|106579.3|106636.3|106586.3|106628.7|106578.7|28
1728052350000|2024-10-04 14:32:30|106630.9|106580.9|106652.3|106602.3|106652.4|106602.4|106630.9|106580.9|31
1728052360000|2024-10-04 14:32:40|106652.7|106602.7|106630.6|106580.6|106658.1|106608.1|106630.2|106580.2|45
1728052370000|2024-10-04 14:32:50|106631.4|106581.4|106643.2|106593.2|106644.5|106594.5|106630.7|106580.7|28
1728052380000|2024-10-04 14:33:00|106642.8|106592.8|106671.6|106621.6|106671.9|106621.9|106642.8|106592.8|45
1728052390000|2024-10-04 14:33:10|106672.3|106622.3|106672.2|106622.2|106683.4|106633.4|106670.9|106620.9|36
1728052400000|2024-10-04 14:33:20|106675.2|106625.2|106674.5|106624.5|106678.2|106628.2|106674.5|106624.5|23
1728052410000|2024-10-04 14:33:30|106674.2|106624.2|106670.1|106620.1|106676.9|106626.9|106669.4|106619.4|40
1728052420000|2024-10-04 14:33:40|106669.5|106619.5|106644.7|106594.7|106669.5|106619.5|106642.8|106592.8|49
1728052430000|2024-10-04 14:33:50|106644.3|106594.3|106673.2|106623.2|106675.3|106625.3|106644.3|106594.3|45
1728052440000|2024-10-04 14:34:00|106672.6|106622.6|106687.9|106637.9|106687.9|106637.9|106671.2|106621.2|53
1728052450000|2024-10-04 14:34:10|106688.6|106638.6|106672.8|106622.8|106689.1|106639.1|106671.5|106621.5|40
1728052460000|2024-10-04 14:34:20|106673.3|106623.3|106667.6|106617.6|106673.3|106623.3|106659.3|106609.3|36
1728052470000|2024-10-04 14:34:30|106667.2|106617.2|106655.9|106605.9|106667.8|106617.8|106655.9|106605.9|28
1728052480000|2024-10-04 14:34:40|106655.6|106605.6|106647.3|106597.3|106655.8|106605.8|106642.2|106592.2|34
1728052490000|2024-10-04 14:34:50|106649.2|106599.2|106651.1|106601.1|106653.8|106603.8|106645.8|106595.8|29
1728052500000|2024-10-04 14:35:00|106651.4|106601.4|106634.4|106584.4|106652.8|106602.8|106629|106579|45
1728052510000|2024-10-04 14:35:10|106632|106582|106619.5|106569.5|106632|106582|106600.3|106550.3|50
1728052520000|2024-10-04 14:35:20|106619.6|106569.6|106636.8|106586.8|106636.8|106586.8|106617.4|106567.4|40
1728052530000|2024-10-04 14:35:30|106637|106587|106636.3|106586.3|106642|106592|106631|106581|32
1728052540000|2024-10-04 14:35:40|106636.6|106586.6|106609|106559|106636.6|106586.6|106603.7|106553.7|36
1728052550000|2024-10-04 14:35:50|106609.3|106559.3|106624.4|106574.4|106632.8|106582.8|106609.3|106559.3|40
1728052560000|2024-10-04 14:36:00|106623.6|106573.6|106629|106579|106631.5|106581.5|106621.7|106571.7|36
1728052570000|2024-10-04 14:36:10|106630|106580|106636.7|106586.7|106638.1|106588.1|106629.6|106579.6|24
1728052580000|2024-10-04 14:36:20|106637.2|106587.2|106627|106577|106638.6|106588.6|106624.5|106574.5|35
1728052590000|2024-10-04 14:36:30|106627.4|106577.4|106610.7|106560.7|106632|106582|106610.7|106560.7|29
1728052600000|2024-10-04 14:36:40|106610.3|106560.3|106624.4|106574.4|106624.9|106574.9|106603.9|106553.9|44
1728052610000|2024-10-04 14:36:50|106624.7|106574.7|106619.3|106569.3|106626|106576|106618|106568|33
1728052620000|2024-10-04 14:37:00|106619.8|106569.8|106632.3|106582.3|106637.4|106587.4|106619.8|106569.8|40
1728052630000|2024-10-04 14:37:10|106632.5|106582.5|106632.6|106582.6|106642.1|106592.1|106632.5|106582.5|29
1728052640000|2024-10-04 14:37:20|106631.8|106581.8|106647.6|106597.6|106647.6|106597.6|106630.7|106580.7|53
1728052650000|2024-10-04 14:37:30|106647.9|106597.9|106668.4|106618.4|106670.2|106620.2|106647.9|106597.9|35
1728052660000|2024-10-04 14:37:40|106668.6|106618.6|106665.5|106615.5|106670.7|106620.7|106665.5|106615.5|31
1728052670000|2024-10-04 14:37:50|106665.3|106615.3|106664.9|106614.9|106665.3|106615.3|106663.3|106613.3|17
1728052680000|2024-10-04 14:38:00|106665.5|106615.5|106729.9|106679.9|106733|106683|106664.3|106614.3|50
1728052690000|2024-10-04 14:38:10|106731.9|106681.9|106759.2|106709.2|106759.2|106709.2|106731.9|106681.9|58
1728052700000|2024-10-04 14:38:20|106758.8|106708.8|106757.9|106707.9|106763|106713|106753.5|106703.5|40
1728052710000|2024-10-04 14:38:30|106756.8|106706.8|106753.8|106703.8|106756.8|106706.8|106747.7|106697.7|32
1728052720000|2024-10-04 14:38:40|106753.3|106703.3|106754.5|106704.5|106755.7|106705.7|106753.3|106703.3|19
1728052730000|2024-10-04 14:38:50|106754.7|106704.7|106750.9|106700.9|106758.6|106708.6|106741.4|106691.4|41
1728052740000|2024-10-04 14:39:00|106751.2|106701.2|106749.5|106699.5|106756.1|106706.1|106749.3|106699.3|23
1728052750000|2024-10-04 14:39:10|106748.9|106698.9|106754.5|106704.5|106754.5|106704.5|106748.9|106698.9|26
1728052760000|2024-10-04 14:39:20|106754.8|106704.8|106750.9|106700.9|106755.9|106705.9|106750.9|106700.9|27
1728052770000|2024-10-04 14:39:30|106750.3|106700.3|106754.6|106704.6|106756.3|106706.3|106750.1|106700.1|23
1728052780000|2024-10-04 14:39:40|106754.9|106704.9|106736.2|106686.2|106756|106706|106733.2|106683.2|29
1728052790000|2024-10-04 14:39:50|106736.1|106686.1|106743.1|106693.1|106744.7|106694.7|106736.1|106686.1|39
1728052800000|2024-10-04 14:40:00|106741.2|106691.2|106712.5|106662.5|106741.2|106691.2|106694.4|106644.4|32
1728052810000|2024-10-04 14:40:10|106712.6|106662.6|106701.5|106651.5|106713.4|106663.4|106697.5|106647.5|44
1728052820000|2024-10-04 14:40:20|106700.6|106650.6|106663|106613|106701.6|106651.6|106657.6|106607.6|61
1728052830000|2024-10-04 14:40:30|106662.7|106612.7|106653.5|106603.5|106662.7|106612.7|106652.3|106602.3|25
1728052840000|2024-10-04 14:40:40|106653|106603|106634.9|106584.9|106653|106603|106630.7|106580.7|24
1728052850000|2024-10-04 14:40:50|106631.3|106581.3|106647.9|106597.9|106648.1|106598.1|106629.7|106579.7|27
1728052860000|2024-10-04 14:41:00|106647.6|106597.6|106641.3|106591.3|106648.3|106598.3|106636.9|106586.9|30
1728052870000|2024-10-04 14:41:10|106641.8|106591.8|106632.4|106582.4|106641.8|106591.8|106627.1|106577.1|34
1728052880000|2024-10-04 14:41:20|106633.3|106583.3|106656.1|106606.1|106656.1|106606.1|106633.3|106583.3|39
1728052890000|2024-10-04 14:41:30|106654.8|106604.8|106659.6|106609.6|106659.7|106609.7|106651.6|106601.6|35
1728052900000|2024-10-04 14:41:40|106660.1|106610.1|106665.1|106615.1|106669.2|106619.2|106660.1|106610.1|29
1728052910000|2024-10-04 14:41:50|106664.9|106614.9|106664|106614|106666.2|106616.2|106663.6|106613.6|21
1728052920000|2024-10-04 14:42:00|106663.8|106613.8|106657.7|106607.7|106663.9|106613.9|106656.3|106606.3|39
1728052930000|2024-10-04 14:42:10|106656|106606|106637|106587|106656|106606|106631.1|106581.1|41
1728052940000|2024-10-04 14:42:20|106637.4|106587.4|106645.1|106595.1|106645.8|106595.8|106632.3|106582.3|42
1728052950000|2024-10-04 14:42:30|106645.7|106595.7|106637.2|106587.2|106649.1|106599.1|106637.2|106587.2|25
1728052960000|2024-10-04 14:42:40|106634.2|106584.2|106620.5|106570.5|106634.2|106584.2|106618.9|106568.9|42
1728052970000|2024-10-04 14:42:50|106620.7|106570.7|106621.6|106571.6|106622.7|106572.7|106618.7|106568.7|30
1728052980000|2024-10-04 14:43:00|106622.2|106572.2|106620.6|106570.6|106623.3|106573.3|106620.2|106570.2|23
1728052990000|2024-10-04 14:43:10|106620.4|106570.4|106601.2|106551.2|106620.4|106570.4|106601.2|106551.2|37
1728053000000|2024-10-04 14:43:20|106600.6|106550.6|106607.2|106557.2|106609.2|106559.2|106596.4|106546.4|33
1728053010000|2024-10-04 14:43:30|106606.9|106556.9|106599.1|106549.1|106609.5|106559.5|106599.1|106549.1|17
1728053020000|2024-10-04 14:43:40|106599.2|106549.2|106598.3|106548.3|106600.6|106550.6|106595.1|106545.1|28
1728053030000|2024-10-04 14:43:50|106598.2|106548.2|106592.3|106542.3|106598.2|106548.2|106591.9|106541.9|16
1728053040000|2024-10-04 14:44:00|106591.9|106541.9|106548.8|106498.8|106592.3|106542.3|106547.8|106497.8|51
1728053050000|2024-10-04 14:44:10|106549.3|106499.3|106553.5|106503.5|106556.5|106506.5|106547.8|106497.8|36
1728053060000|2024-10-04 14:44:20|106553|106503|106548.8|106498.8|106553.1|106503.1|106545.4|106495.4|36
1728053070000|2024-10-04 14:44:30|106548.4|106498.4|106571.3|106521.3|106574.1|106524.1|106546.7|106496.7|40
1728053080000|2024-10-04 14:44:40|106571.4|106521.4|106561.9|106511.9|106571.7|106521.7|106561.4|106511.4|23
1728053090000|2024-10-04 14:44:50|106562.5|106512.5|106550.6|106500.6|106563.9|106513.9|106550.6|106500.6|33
1728053100000|2024-10-04 14:45:00|106549.1|106499.1|106547.9|106497.9|106559.7|106509.7|106540.1|106490.1|47
1728053110000|2024-10-04 14:45:10|106547.8|106497.8|106544|106494|106547.8|106497.8|106535.6|106485.6|34
1728053120000|2024-10-04 14:45:20|106544.5|106494.5|106550.3|106500.3|106550.4|106500.4|106544|106494|33
1728053130000|2024-10-04 14:45:30|106550.2|106500.2|106572.3|106522.3|106573.6|106523.6|106550.2|106500.2|28
1728053140000|2024-10-04 14:45:40|106572.5|106522.5|106569.4|106519.4|106572.5|106522.5|106568.3|106518.3|30
1728053150000|2024-10-04 14:45:50|106569.1|106519.1|106570|106520|106570|106520|106568.1|106518.1|18
1728053160000|2024-10-04 14:46:00|106571.3|106521.3|106556.9|106506.9|106571.5|106521.5|106550.6|106500.6|49
1728053170000|2024-10-04 14:46:10|106557.2|106507.2|106571.7|106521.7|106574.7|106524.7|106557.2|106507.2|34
1728053180000|2024-10-04 14:46:20|106571.5|106521.5|106574.9|106524.9|106576|106526|106571.4|106521.4|36
1728053190000|2024-10-04 14:46:30|106575|106525|106568.5|106518.5|106576.1|106526.1|106568.4|106518.4|26
1728053200000|2024-10-04 14:46:40|106568|106518|106570.5|106520.5|106571.4|106521.4|106567.1|106517.1|29
1728053210000|2024-10-04 14:46:50|106570.6|106520.6|106580.5|106530.5|106580.5|106530.5|106570.2|106520.2|28
1728053220000|2024-10-04 14:47:00|106586.5|106536.5|106590.5|106540.5|106599.3|106549.3|106586.5|106536.5|35
1728053230000|2024-10-04 14:47:10|106591|106541|106610.2|106560.2|106616|106566|106590.6|106540.6|41
1728053240000|2024-10-04 14:47:20|106610.4|106560.4|106632.7|106582.7|106634.8|106584.8|106610.1|106560.1|41
1728053250000|2024-10-04 14:47:30|106633.1|106583.1|106631.7|106581.7|106633.8|106583.8|106627.9|106577.9|36
1728053260000|2024-10-04 14:47:40|106632.6|106582.6|106640.8|106590.8|106641|106591|106632.1|106582.1|24
1728053270000|2024-10-04 14:47:50|106638.8|106588.8|106619.6|106569.6|106639.6|106589.6|106619.1|106569.1|52
1728053280000|2024-10-04 14:48:00|106619.5|106569.5|106621.8|106571.8|106629.4|106579.4|106619.5|106569.5|32
1728053290000|2024-10-04 14:48:10|106621|106571|106636.8|106586.8|106640.4|106590.4|106612.6|106562.6|46
1728053300000|2024-10-04 14:48:20|106637.1|106587.1|106640.3|106590.3|106640.3|106590.3|106635.3|106585.3|21
1728053310000|2024-10-04 14:48:30|106639.9|106589.9|106643.8|106593.8|106647|106597|106639.9|106589.9|31
1728053320000|2024-10-04 14:48:40|106644.1|106594.1|106625.5|106575.5|106644.1|106594.1|106625.5|106575.5|35
1728053330000|2024-10-04 14:48:50|106626.8|106576.8|106633|106583|106636.3|106586.3|106625.1|106575.1|34
1728053340000|2024-10-04 14:49:00|106632.9|106582.9|106627.8|106577.8|106632.9|106582.9|106626|106576|31
1728053350000|2024-10-04 14:49:10|106628|106578|106636.7|106586.7|106637.2|106587.2|106628|106578|22
1728053360000|2024-10-04 14:49:20|106636.8|106586.8|106680.5|106630.5|106682.7|106632.7|106636.2|106586.2|62
1728053370000|2024-10-04 14:49:30|106681.7|106631.7|106668.5|106618.5|106681.7|106631.7|106665.8|106615.8|44
1728053380000|2024-10-04 14:49:40|106668.9|106618.9|106666.9|106616.9|106681.1|106631.1|106662|106612|46
1728053390000|2024-10-04 14:49:50|106668.7|106618.7|106664.4|106614.4|106668.7|106618.7|106655.4|106605.4|45
1728053400000|2024-10-04 14:50:00|106664.6|106614.6|106631.4|106581.4|106665.5|106615.5|106619.2|106569.2|44
1728053410000|2024-10-04 14:50:10|106638.2|106588.2|106616.7|106566.7|106638.6|106588.6|106615.6|106565.6|46
1728053420000|2024-10-04 14:50:20|106616.1|106566.1|106563.7|106513.7|106616.1|106566.1|106558|106508|61
1728053430000|2024-10-04 14:50:30|106565.1|106515.1|106557.5|106507.5|106565.5|106515.5|106555|106505|30
1728053440000|2024-10-04 14:50:40|106557.2|106507.2|106552|106502|106557.2|106507.2|106545.5|106495.5|43
1728053450000|2024-10-04 14:50:50|106553.2|106503.2|106564.3|106514.3|106564.8|106514.8|106544.5|106494.5|59
1728053460000|2024-10-04 14:51:00|106562.3|106512.3|106569.1|106519.1|106571.1|106521.1|106558.9|106508.9|40
1728053470000|2024-10-04 14:51:10|106568.1|106518.1|106595.1|106545.1|106596.6|106546.6|106565.2|106515.2|35
1728053480000|2024-10-04 14:51:20|106595.6|106545.6|106590.1|106540.1|106602.4|106552.4|106588|106538|26
1728053490000|2024-10-04 14:51:30|106590.3|106540.3|106596.9|106546.9|106604|106554|106590.3|106540.3|44
1728053500000|2024-10-04 14:51:40|106596.7|106546.7|106582.5|106532.5|106597.2|106547.2|106577.3|106527.3|54
1728053510000|2024-10-04 14:51:50|106582|106532|106582.5|106532.5|106584.8|106534.8|106580|106530|44
1728053520000|2024-10-04 14:52:00|106582.1|106532.1|106594.1|106544.1|106598.8|106548.8|106579.3|106529.3|44
1728053530000|2024-10-04 14:52:10|106592.8|106542.8|106602.9|106552.9|106603.7|106553.7|106592|106542|37
1728053540000|2024-10-04 14:52:20|106602.6|106552.6|106611.8|106561.8|106615.3|106565.3|106602.6|106552.6|38
1728053550000|2024-10-04 14:52:30|106611.3|106561.3|106600.8|106550.8|106611.3|106561.3|106599|106549|34
1728053560000|2024-10-04 14:52:40|106600.3|106550.3|106614.8|106564.8|106615.5|106565.5|106600.3|106550.3|43
1728053570000|2024-10-04 14:52:50|106615.1|106565.1|106619.8|106569.8|106623.6|106573.6|106615.1|106565.1|31
1728053580000|2024-10-04 14:53:00|106620.1|106570.1|106639.7|106589.7|106657.6|106607.6|106619|106569|44
1728053590000|2024-10-04 14:53:10|106639.8|106589.8|106641.2|106591.2|106657|106607|106633.8|106583.8|62
1728053600000|2024-10-04 14:53:20|106641|106591|106653.2|106603.2|106653.5|106603.5|106637.3|106587.3|52
1728053610000|2024-10-04 14:53:30|106652.7|106602.7|106639.1|106589.1|106653.2|106603.2|106636.1|106586.1|51
1728053620000|2024-10-04 14:53:40|106639.3|106589.3|106634.9|106584.9|106642.4|106592.4|106632.9|106582.9|53
1728053630000|2024-10-04 14:53:50|106635.1|106585.1|106615.8|106565.8|106640.1|106590.1|106614.6|106564.6|54
1728053640000|2024-10-04 14:54:00|106615.2|106565.2|106630.5|106580.5|106632.1|106582.1|106611.2|106561.2|49
1728053650000|2024-10-04 14:54:10|106630.9|106580.9|106631.5|106581.5|106635.6|106585.6|106629.8|106579.8|39
1728053660000|2024-10-04 14:54:20|106633.3|106583.3|106611.2|106561.2|106633.3|106583.3|106609.8|106559.8|57
1728053670000|2024-10-04 14:54:30|106610.7|106560.7|106629.3|106579.3|106629.7|106579.7|106610.6|106560.6|40
1728053680000|2024-10-04 14:54:40|106629.4|106579.4|106626.4|106576.4|106629.4|106579.4|106615.9|106565.9|36
1728053690000|2024-10-04 14:54:50|106626.9|106576.9|106625.3|106575.3|106628.6|106578.6|106625.1|106575.1|43
1728053700000|2024-10-04 14:55:00|106625.6|106575.6|106594.3|106544.3|106625.6|106575.6|106592.8|106542.8|52
1728053710000|2024-10-04 14:55:10|106594.4|106544.4|106612.7|106562.7|106617.4|106567.4|106594.4|106544.4|54
1728053720000|2024-10-04 14:55:20|106612.6|106562.6|106615.1|106565.1|106616.1|106566.1|106611.6|106561.6|42
1728053730000|2024-10-04 14:55:30|106614.6|106564.6|106686.8|106636.8|106689.3|106639.3|106614.6|106564.6|57
1728053740000|2024-10-04 14:55:40|106687.1|106637.1|106675|106625|106687.1|106637.1|106672.6|106622.6|45
1728053750000|2024-10-04 14:55:50|106675.7|106625.7|106680|106630|106688.2|106638.2|106675.5|106625.5|42
1728053760000|2024-10-04 14:56:00|106679.4|106629.4|106662.7|106612.7|106679.4|106629.4|106653.1|106603.1|58
1728053770000|2024-10-04 14:56:10|106662.3|106612.3|106662.2|106612.2|106670.7|106620.7|106658.7|106608.7|58
1728053780000|2024-10-04 14:56:20|106661.1|106611.1|106649.2|106599.2|106678.8|106628.8|106649.2|106599.2|57
1728053790000|2024-10-04 14:56:30|106650.2|106600.2|106653.1|106603.1|106659.5|106609.5|106650.2|106600.2|44
1728053800000|2024-10-04 14:56:40|106653.4|106603.4|106669.6|106619.6|106671.7|106621.7|106653.4|106603.4|40
1728053810000|2024-10-04 14:56:50|106669.9|106619.9|106661.6|106611.6|106669.9|106619.9|106661.6|106611.6|40
1728053820000|2024-10-04 14:57:00|106661.2|106611.2|106666.3|106616.3|106673.9|106623.9|106658.6|106608.6|50
1728053830000|2024-10-04 14:57:10|106667.5|106617.5|106645.1|106595.1|106669.3|106619.3|106643.9|106593.9|56
1728053840000|2024-10-04 14:57:20|106645.2|106595.2|106669.3|106619.3|106672.6|106622.6|106632.7|106582.7|61
1728053850000|2024-10-04 14:57:30|106668.2|106618.2|106679.7|106629.7|106680.4|106630.4|106658.6|106608.6|52
1728053860000|2024-10-04 14:57:40|106679.9|106629.9|106678.2|106628.2|106688.4|106638.4|106674.8|106624.8|49
1728053870000|2024-10-04 14:57:50|106678.4|106628.4|106679.6|106629.6|106691.8|106641.8|106675.7|106625.7|65
1728053880000|2024-10-04 14:58:00|106682.9|106632.9|106683.2|106633.2|106697.7|106647.7|106678.3|106628.3|64
1728053890000|2024-10-04 14:58:10|106682.8|106632.8|106689.3|106639.3|106694.8|106644.8|106679|106629|62
1728053900000|2024-10-04 14:58:20|106689.1|106639.1|106685.4|106635.4|106695.2|106645.2|106683.3|106633.3|44
1728053910000|2024-10-04 14:58:30|106685.5|106635.5|106704|106654|106707.4|106657.4|106685.5|106635.5|56
1728053920000|2024-10-04 14:58:40|106704.3|106654.3|106677.7|106627.7|106709.5|106659.5|106677.7|106627.7|51
1728053930000|2024-10-04 14:58:50|106678.8|106628.8|106683.2|106633.2|106683.7|106633.7|106672.5|106622.5|58
1728053940000|2024-10-04 14:59:00|106682.7|106632.7|106681.5|106631.5|106686.5|106636.5|106669.4|106619.4|66
1728053950000|2024-10-04 14:59:10|106684|106634|106692.3|106642.3|106698.8|106648.8|106684|106634|58
1728053960000|2024-10-04 14:59:20|106690.6|106640.6|106661.3|106611.3|106692.9|106642.9|106661.1|106611.1|52
1728053970000|2024-10-04 14:59:30|106661.5|106611.5|106677.5|106627.5|106684.9|106634.9|106661.5|106611.5|62
1728053980000|2024-10-04 14:59:40|106675.4|106625.4|106684.6|106634.6|106696.3|106646.3|106675.1|106625.1|57
1728053990000|2024-10-04 14:59:50|106686.3|106636.3|106690.8|106640.8|106698.9|106648.9|106684.5|106634.5|57
1728054000000|2024-10-04 15:00:00|106691.4|106641.4|106685.7|106635.7|106692.2|106642.2|106682.5|106632.5|62
1728054010000|2024-10-04 15:00:10|106686.6|106636.6|106688.8|106638.8|106690.5|106640.5|106682.7|106632.7|56
1728054020000|2024-10-04 15:00:20|106688|106638|106689.2|106639.2|106693.4|106643.4|106683.3|106633.3|57
1728054030000|2024-10-04 15:00:30|106689.7|106639.7|106686|106636|106695.6|106645.6|106681.3|106631.3|60
1728054040000|2024-10-04 15:00:40|106685.5|106635.5|106672|106622|106687.1|106637.1|106664.9|106614.9|67
1728054050000|2024-10-04 15:00:50|106671.1|106621.1|106694.6|106644.6|106696.2|106646.2|106670.9|106620.9|62
1728054060000|2024-10-04 15:01:00|106694.4|106644.4|106684.4|106634.4|106694.4|106644.4|106678.4|106628.4|52
1728054070000|2024-10-04 15:01:10|106683.9|106633.9|106699.6|106649.6|106699.6|106649.6|106683.2|106633.2|61
1728054080000|2024-10-04 15:01:20|106698.2|106648.2|106694.6|106644.6|106702.7|106652.7|106694|106644|43
1728054090000|2024-10-04 15:01:30|106695.1|106645.1|106670.8|106620.8|106699.3|106649.3|106664.3|106614.3|48
1728054100000|2024-10-04 15:01:40|106671.3|106621.3|106677|106627|106679.8|106629.8|106671.3|106621.3|41
1728054110000|2024-10-04 15:01:50|106676.8|106626.8|106672.7|106622.7|106677.2|106627.2|106672.7|106622.7|28
1728054120000|2024-10-04 15:02:00|106672.4|106622.4|106676.6|106626.6|106681.5|106631.5|106672.4|106622.4|34
1728054130000|2024-10-04 15:02:10|106676.9|106626.9|106679.9|106629.9|106681.7|106631.7|106676.2|106626.2|48
1728054140000|2024-10-04 15:02:20|106679.2|106629.2|106690.7|106640.7|106691.4|106641.4|106678.6|106628.6|35
1728054150000|2024-10-04 15:02:30|106690.4|106640.4|106681.1|106631.1|106690.6|106640.6|106680.4|106630.4|40
1728054160000|2024-10-04 15:02:40|106680.6|106630.6|106677.2|106627.2|106685.5|106635.5|106677.2|106627.2|36
1728054170000|2024-10-04 15:02:50|106676.7|106626.7|106659.7|106609.7|106676.7|106626.7|106659.5|106609.5|45
1728054180000|2024-10-04 15:03:00|106657.3|106607.3|106665.7|106615.7|106665.7|106615.7|106651.6|106601.6|40
1728054190000|2024-10-04 15:03:10|106665.1|106615.1|106662.1|106612.1|106666.4|106616.4|106659|106609|26
1728054200000|2024-10-04 15:03:20|106661.5|106611.5|106666.4|106616.4|106667.9|106617.9|106661.3|106611.3|38
1728054210000|2024-10-04 15:03:30|106666|106616|106635.8|106585.8|106666|106616|106634.7|106584.7|45
1728054220000|2024-10-04 15:03:40|106635.9|106585.9|106635.9|106585.9|106639.5|106589.5|106635.4|106585.4|29
1728054230000|2024-10-04 15:03:50|106636|106586|106632.8|106582.8|106636.5|106586.5|106631.3|106581.3|38
1728054240000|2024-10-04 15:04:00|106632.7|106582.7|106635.2|106585.2|106635.4|106585.4|106631.9|106581.9|33
1728054250000|2024-10-04 15:04:10|106634.7|106584.7|106640.5|106590.5|106640.5|106590.5|106634.7|106584.7|17
1728054260000|2024-10-04 15:04:20|106639.7|106589.7|106638.4|106588.4|106643.5|106593.5|106637.8|106587.8|35
1728054270000|2024-10-04 15:04:30|106638.7|106588.7|106641|106591|106642|106592|106637.9|106587.9|38
1728054280000|2024-10-04 15:04:40|106641.9|106591.9|106634.8|106584.8|106643.2|106593.2|106634.6|106584.6|40
1728054290000|2024-10-04 15:04:50|106634.6|106584.6|106635.6|106585.6|106637.2|106587.2|106632.7|106582.7|35
1728054300000|2024-10-04 15:05:00|106635.9|106585.9|106631.6|106581.6|106636.8|106586.8|106629.3|106579.3|41
1728054310000|2024-10-04 15:05:10|106630.5|106580.5|106641.4|106591.4|106642.4|106592.4|106630.5|106580.5|46
1728054320000|2024-10-04 15:05:20|106642|106592|106640.7|106590.7|106643.3|106593.3|106636.1|106586.1|37
1728054330000|2024-10-04 15:05:30|106641.1|106591.1|106637.6|106587.6|106643.2|106593.2|106637.6|106587.6|46
1728054340000|2024-10-04 15:05:40|106637.9|106587.9|106636.3|106586.3|106638.7|106588.7|106632.7|106582.7|33
1728054350000|2024-10-04 15:05:50|106635.8|106585.8|106636.3|106586.3|106638.5|106588.5|106634.8|106584.8|28
1728054360000|2024-10-04 15:06:00|106639.7|106589.7|106640.8|106590.8|106640.9|106590.9|106628.4|106578.4|42
1728054370000|2024-10-04 15:06:10|106640.5|106590.5|106642|106592|106643.1|106593.1|106638.2|106588.2|44
1728054380000|2024-10-04 15:06:20|106641.5|106591.5|106637.3|106587.3|106641.5|106591.5|106636.9|106586.9|27
1728054390000|2024-10-04 15:06:30|106637.4|106587.4|106640.2|106590.2|106643|106593|106637.4|106587.4|31
1728054400000|2024-10-04 15:06:40|106639.8|106589.8|106636.5|106586.5|106639.8|106589.8|106633.5|106583.5|21
1728054410000|2024-10-04 15:06:50|106636.3|106586.3|106638.9|106588.9|106641.3|106591.3|106635.6|106585.6|41
1728054420000|2024-10-04 15:07:00|106638.7|106588.7|106636.9|106586.9|106639|106589|106636.5|106586.5|30
1728054430000|2024-10-04 15:07:10|106637.1|106587.1|106637.3|106587.3|106639.4|106589.4|106635|106585|24
1728054440000|2024-10-04 15:07:20|106637.2|106587.2|106637|106587|106638.4|106588.4|106634.5|106584.5|29
1728054450000|2024-10-04 15:07:30|106637.4|106587.4|106636.4|106586.4|106637.4|106587.4|106635.3|106585.3|15
1728054460000|2024-10-04 15:07:40|106636.2|106586.2|106636.7|106586.7|106637.7|106587.7|106620.7|106570.7|44
1728054470000|2024-10-04 15:07:50|106637.1|106587.1|106640.5|106590.5|106640.9|106590.9|106637.1|106587.1|15
1728054480000|2024-10-04 15:08:00|106640.3|106590.3|106638.1|106588.1|106640.6|106590.6|106636.1|106586.1|21
1728054490000|2024-10-04 15:08:10|106637.8|106587.8|106633.8|106583.8|106639.2|106589.2|106630.5|106580.5|28
1728054500000|2024-10-04 15:08:20|106633.9|106583.9|106632.3|106582.3|106635|106585|106628.7|106578.7|26
1728054510000|2024-10-04 15:08:30|106631.9|106581.9|106640.8|106590.8|106640.8|106590.8|106631.1|106581.1|33
1728054520000|2024-10-04 15:08:40|106641.1|106591.1|106642.6|106592.6|106643.1|106593.1|106640.1|106590.1|27
1728054530000|2024-10-04 15:08:50|106642.7|106592.7|106667.5|106617.5|106674.3|106624.3|106641.8|106591.8|39
1728054540000|2024-10-04 15:09:00|106665.4|106615.4|106665.8|106615.8|106666.5|106616.5|106662.8|106612.8|42
1728054550000|2024-10-04 15:09:10|106666.2|106616.2|106669.9|106619.9|106670.7|106620.7|106666.2|106616.2|36
1728054560000|2024-10-04 15:09:20|106670.6|106620.6|106674.9|106624.9|106674.9|106624.9|106670.6|106620.6|42
1728054570000|2024-10-04 15:09:30|106675.2|106625.2|106675.5|106625.5|106676.2|106626.2|106672.5|106622.5|33
1728054580000|2024-10-04 15:09:40|106675.8|106625.8|106673.3|106623.3|106675.8|106625.8|106672.3|106622.3|35
1728054590000|2024-10-04 15:09:50|106672.8|106622.8|106670|106620|106672.8|106622.8|106663.7|106613.7|37
1728054600000|2024-10-04 15:10:00|106669.5|106619.5|106663.2|106613.2|106670|106620|106662.8|106612.8|21
1728054610000|2024-10-04 15:10:10|106663.1|106613.1|106670.5|106620.5|106672|106622|106657.6|106607.6|18
1728054620000|2024-10-04 15:10:20|106670.6|106620.6|106672.5|106622.5|106672.5|106622.5|106667|106617|27
1728054630000|2024-10-04 15:10:30|106672.1|106622.1|106674.8|106624.8|106675.7|106625.7|106671.1|106621.1|15
1728054640000|2024-10-04 15:10:40|106675.2|106625.2|106671.2|106621.2|106675.7|106625.7|106671.2|106621.2|21
1728054650000|2024-10-04 15:10:50|106671.6|106621.6|106674|106624|106674.5|106624.5|106671.6|106621.6|27
1728054660000|2024-10-04 15:11:00|106674.1|106624.1|106675.4|106625.4|106675.9|106625.9|106673.1|106623.1|31
1728054670000|2024-10-04 15:11:10|106675.1|106625.1|106672.6|106622.6|106675.4|106625.4|106670.9|106620.9|23
1728054680000|2024-10-04 15:11:20|106672.4|106622.4|106673.6|106623.6|106674.2|106624.2|106672.1|106622.1|28
1728054690000|2024-10-04 15:11:30|106673.9|106623.9|106679.2|106629.2|106681.1|106631.1|106673.7|106623.7|18
1728054700000|2024-10-04 15:11:40|106679.3|106629.3|106663.6|106613.6|106679.3|106629.3|106662.1|106612.1|15
1728054710000|2024-10-04 15:11:50|106663.5|106613.5|106668.3|106618.3|106669.2|106619.2|106662.5|106612.5|30
1728054720000|2024-10-04 15:12:00|106667.9|106617.9|106667.5|106617.5|106667.9|106617.9|106659.7|106609.7|29
1728054730000|2024-10-04 15:12:10|106667|106617|106663.6|106613.6|106667|106617|106663|106613|23
1728054740000|2024-10-04 15:12:20|106664|106614|106663.3|106613.3|106664.4|106614.4|106662.7|106612.7|23
1728054750000|2024-10-04 15:12:30|106663.6|106613.6|106668|106618|106668.8|106618.8|106662.2|106612.2|24
1728054760000|2024-10-04 15:12:40|106668.3|106618.3|106675.4|106625.4|106676.2|106626.2|106668.3|106618.3|24
1728054770000|2024-10-04 15:12:50|106675.8|106625.8|106674.5|106624.5|106676|106626|106672.9|106622.9|28
1728054780000|2024-10-04 15:13:00|106674.1|106624.1|106671|106621|106674.5|106624.5|106669.7|106619.7|22
1728054790000|2024-10-04 15:13:10|106671.4|106621.4|106672.2|106622.2|106672.4|106622.4|106671.2|106621.2|20
1728054800000|2024-10-04 15:13:20|106672.3|106622.3|106674.4|106624.4|106678.3|106628.3|106671.6|106621.6|25
1728054810000|2024-10-04 15:13:30|106674.3|106624.3|106673.1|106623.1|106674.4|106624.4|106672.6|106622.6|21
1728054820000|2024-10-04 15:13:40|106673.5|106623.5|106678.7|106628.7|106680.2|106630.2|106673.1|106623.1|25
1728054830000|2024-10-04 15:13:50|106678.4|106628.4|106692|106642|106694.5|106644.5|106677.5|106627.5|27
1728054840000|2024-10-04 15:14:00|106690.7|106640.7|106677.1|106627.1|106691.4|106641.4|106674.6|106624.6|33
1728054850000|2024-10-04 15:14:10|106676.6|106626.6|106661.1|106611.1|106677.7|106627.7|106660.8|106610.8|36
1728054860000|2024-10-04 15:14:20|106661.4|106611.4|106655.1|106605.1|106664.2|106614.2|106655.1|106605.1|34
1728054870000|2024-10-04 15:14:30|106655.4|106605.4|106667.5|106617.5|106667.5|106617.5|106655.4|106605.4|21
1728054880000|2024-10-04 15:14:40|106667.2|106617.2|106663.2|106613.2|106667.2|106617.2|106662.8|106612.8|24
1728054890000|2024-10-04 15:14:50|106663.7|106613.7|106661.9|106611.9|106663.9|106613.9|106658|106608|24
1728054900000|2024-10-04 15:15:00|106662.1|106612.1|106669.2|106619.2|106672.8|106622.8|106661.7|106611.7|39
1728054910000|2024-10-04 15:15:10|106668.9|106618.9|106660.5|106610.5|106669.1|106619.1|106659.1|106609.1|26
1728054920000|2024-10-04 15:15:20|106660.3|106610.3|106648.8|106598.8|106661.8|106611.8|106648.8|106598.8|29
1728054930000|2024-10-04 15:15:30|106649|106599|106645.8|106595.8|106649.5|106599.5|106644.3|106594.3|23
1728054940000|2024-10-04 15:15:40|106645.5|106595.5|106644.6|106594.6|106646.4|106596.4|106644.5|106594.5|14
1728054950000|2024-10-04 15:15:50|106644.1|106594.1|106640.4|106590.4|106644.6|106594.6|106640.1|106590.1|30
1728054960000|2024-10-04 15:16:00|106640|106590|106641.1|106591.1|106643.5|106593.5|106638|106588|27
1728054970000|2024-10-04 15:16:10|106640.8|106590.8|106637.5|106587.5|106642.1|106592.1|106637.5|106587.5|20
1728054980000|2024-10-04 15:16:20|106637.3|106587.3|106634.2|106584.2|106642.2|106592.2|106631.4|106581.4|35
1728054990000|2024-10-04 15:16:30|106633.9|106583.9|106647.1|106597.1|106651.8|106601.8|106633.6|106583.6|30
1728055000000|2024-10-04 15:16:40|106647.4|106597.4|106646.4|106596.4|106650.7|106600.7|106646.3|106596.3|23
1728055010000|2024-10-04 15:16:50|106646.9|106596.9|106649.6|106599.6|106652.8|106602.8|106646.2|106596.2|26
1728055020000|2024-10-04 15:17:00|106650|106600|106646.4|106596.4|106651.1|106601.1|106644.3|106594.3|31
1728055030000|2024-10-04 15:17:10|106646|106596|106652.8|106602.8|106653.2|106603.2|106644.1|106594.1|31
1728055040000|2024-10-04 15:17:20|106652.9|106602.9|106670.6|106620.6|106675.1|106625.1|106652.3|106602.3|23
1728055050000|2024-10-04 15:17:30|106670.3|106620.3|106669.2|106619.2|106670.3|106620.3|106669.1|106619.1|12
1728055060000|2024-10-04 15:17:40|106669.3|106619.3|106670.3|106620.3|106670.4|106620.4|106669.2|106619.2|8
1728055070000|2024-10-04 15:17:50|106670.8|106620.8|106675.7|106625.7|106676.9|106626.9|106670.8|106620.8|14
1728055080000|2024-10-04 15:18:00|106675.3|106625.3|106690.2|106640.2|106690.2|106640.2|106673.5|106623.5|23
1728055090000|2024-10-04 15:18:10|106691.1|106641.1|106690.1|106640.1|106691.1|106641.1|106689.1|106639.1|14
1728055100000|2024-10-04 15:18:20|106689.9|106639.9|106695.5|106645.5|106695.5|106645.5|106689.8|106639.8|13
1728055110000|2024-10-04 15:18:30|106695.7|106645.7|106701.2|106651.2|106704.8|106654.8|106695.5|106645.5|23
1728055120000|2024-10-04 15:18:40|106701.5|106651.5|106702.1|106652.1|106712.7|106662.7|106695|106645|46
1728055130000|2024-10-04 15:18:50|106701.5|106651.5|106710.7|106660.7|106710.9|106660.9|106700.6|106650.6|31
1728055140000|2024-10-04 15:19:00|106710.4|106660.4|106728.3|106678.3|106738.8|106688.8|106709.6|106659.6|42
1728055150000|2024-10-04 15:19:10|106728|106678|106724|106674|106730.4|106680.4|106724|106674|31
1728055160000|2024-10-04 15:19:20|106723.8|106673.8|106733.5|106683.5|106734.4|106684.4|106723.8|106673.8|38
1728055170000|2024-10-04 15:19:30|106733.8|106683.8|106732.3|106682.3|106738.2|106688.2|106731.8|106681.8|30
1728055180000|2024-10-04 15:19:40|106731.4|106681.4|106739.3|106689.3|106740.4|106690.4|106731.4|106681.4|24
1728055190000|2024-10-04 15:19:50|106739.2|106689.2|106738.2|106688.2|106744.1|106694.1|106738.2|106688.2|33
1728055200000|2024-10-04 15:20:00|106737.7|106687.7|106745.3|106695.3|106745.8|106695.8|106737.7|106687.7|35
1728055210000|2024-10-04 15:20:10|106744.8|106694.8|106743.7|106693.7|106747.2|106697.2|106740.9|106690.9|49
1728055220000|2024-10-04 15:20:20|106744.6|106694.6|106744.4|106694.4|106745.7|106695.7|106741.7|106691.7|36
1728055230000|2024-10-04 15:20:30|106744.9|106694.9|106742.5|106692.5|106747.9|106697.9|106741.4|106691.4|46
1728055240000|2024-10-04 15:20:40|106743|106693|106739|106689|106743.6|106693.6|106739|106689|23
1728055250000|2024-10-04 15:20:50|106738.6|106688.6|106746.7|106696.7|106748.5|106698.5|106738.2|106688.2|25
1728055260000|2024-10-04 15:21:00|106746.1|106696.1|106762.4|106712.4|106770.1|106720.1|106746.1|106696.1|43
1728055270000|2024-10-04 15:21:10|106762.8|106712.8|106757.1|106707.1|106763.1|106713.1|106752.6|106702.6|33
1728055280000|2024-10-04 15:21:20|106757.5|106707.5|106768.3|106718.3|106768.3|106718.3|106752.1|106702.1|36
1728055290000|2024-10-04 15:21:30|106767.9|106717.9|106785.5|106735.5|106791.1|106741.1|106767.9|106717.9|53
1728055300000|2024-10-04 15:21:40|106785.6|106735.6|106789.9|106739.9|106790.7|106740.7|106784.4|106734.4|46
1728055310000|2024-10-04 15:21:50|106789.6|106739.6|106789.6|106739.6|106791.1|106741.1|106787.2|106737.2|38
1728055320000|2024-10-04 15:22:00|106789|106739|106791.3|106741.3|106792.2|106742.2|106784.2|106734.2|46
1728055330000|2024-10-04 15:22:10|106791.8|106741.8|106802.5|106752.5|106803.7|106753.7|106791.2|106741.2|33
1728055340000|2024-10-04 15:22:20|106802|106752|106810.5|106760.5|106817.8|106767.8|106802|106752|47
1728055350000|2024-10-04 15:22:30|106810|106760|106834.1|106784.1|106836.1|106786.1|106809.4|106759.4|60
1728055360000|2024-10-04 15:22:40|106832.6|106782.6|106825.5|106775.5|106835.4|106785.4|106825.1|106775.1|45
1728055370000|2024-10-04 15:22:50|106825|106775|106806.9|106756.9|106826.6|106776.6|106806.9|106756.9|46
1728055380000|2024-10-04 15:23:00|106805.7|106755.7|106825.6|106775.6|106825.6|106775.6|106805.7|106755.7|49
1728055390000|2024-10-04 15:23:10|106825.3|106775.3|106827.7|106777.7|106831.9|106781.9|106825.3|106775.3|44
1728055400000|2024-10-04 15:23:20|106828.3|106778.3|106819.4|106769.4|106830.5|106780.5|106814.7|106764.7|54
1728055410000|2024-10-04 15:23:30|106820.2|106770.2|106824.8|106774.8|106830.4|106780.4|106820.2|106770.2|46
1728055420000|2024-10-04 15:23:40|106824.9|106774.9|106816.7|106766.7|106829.3|106779.3|106815.9|106765.9|28
1728055430000|2024-10-04 15:23:50|106816.8|106766.8|106831.5|106781.5|106837|106787|106816|106766|44
1728055440000|2024-10-04 15:24:00|106831.3|106781.3|106823.2|106773.2|106833.1|106783.1|106820.8|106770.8|43
1728055450000|2024-10-04 15:24:10|106824.1|106774.1|106847.1|106797.1|106847.1|106797.1|106824.1|106774.1|60
1728055460000|2024-10-04 15:24:20|106845.9|106795.9|106842.5|106792.5|106851.5|106801.5|106835.6|106785.6|38
1728055470000|2024-10-04 15:24:30|106842.4|106792.4|106844.6|106794.6|106845.8|106795.8|106839.9|106789.9|49
1728055480000|2024-10-04 15:24:40|106845.3|106795.3|106856|106806|106858.1|106808.1|106844.6|106794.6|30
1728055490000|2024-10-04 15:24:50|106856.2|106806.2|106863|106813|106863.9|106813.9|106856.2|106806.2|36
1728055500000|2024-10-04 15:25:00|106864.2|106814.2|106858|106808|106869|106819|106856.3|106806.3|47
1728055510000|2024-10-04 15:25:10|106858.3|106808.3|106855.8|106805.8|106858.5|106808.5|106853.3|106803.3|31
1728055520000|2024-10-04 15:25:20|106856.1|106806.1|106858.4|106808.4|106860.7|106810.7|106855.8|106805.8|29
1728055530000|2024-10-04 15:25:30|106858.9|106808.9|106868.1|106818.1|106875.4|106825.4|106858.9|106808.9|38
1728055540000|2024-10-04 15:25:40|106867.9|106817.9|106881.7|106831.7|106882.2|106832.2|106867|106817|36
1728055550000|2024-10-04 15:25:50|106894.4|106844.4|106889.8|106839.8|106902.1|106852.1|106887.1|106837.1|39
1728055560000|2024-10-04 15:26:00|106886.9|106836.9|106895.8|106845.8|106896.5|106846.5|106885.7|106835.7|43
1728055570000|2024-10-04 15:26:10|106894.5|106844.5|106890.2|106840.2|106895.1|106845.1|106889.4|106839.4|52
1728055580000|2024-10-04 15:26:20|106889.3|106839.3|106879.3|106829.3|106889.3|106839.3|106876.2|106826.2|48
1728055590000|2024-10-04 15:26:30|106878.6|106828.6|106866.5|106816.5|106879.1|106829.1|106858.6|106808.6|43
1728055600000|2024-10-04 15:26:40|106870.7|106820.7|106871.2|106821.2|106872.2|106822.2|106867|106817|19
1728055610000|2024-10-04 15:26:50|106870.4|106820.4|106873.9|106823.9|106875|106825|106869.7|106819.7|23
1728055620000|2024-10-04 15:27:00|106874.6|106824.6|106886.3|106836.3|106890.3|106840.3|106874.6|106824.6|44
1728055630000|2024-10-04 15:27:10|106885.7|106835.7|106883.3|106833.3|106892.2|106842.2|106881.2|106831.2|40
1728055640000|2024-10-04 15:27:20|106885.6|106835.6|106888.8|106838.8|106891.2|106841.2|106885.6|106835.6|35
1728055650000|2024-10-04 15:27:30|106884.5|106834.5|106892.4|106842.4|106892.4|106842.4|106883.8|106833.8|37
1728055660000|2024-10-04 15:27:40|106891.9|106841.9|106887.9|106837.9|106891.9|106841.9|106883.8|106833.8|46
1728055670000|2024-10-04 15:27:50|106888.5|106838.5|106888.5|106838.5|106895.4|106845.4|106888.4|106838.4|41
1728055680000|2024-10-04 15:28:00|106892.5|106842.5|106890.2|106840.2|106893.3|106843.3|106888.3|106838.3|31
1728055690000|2024-10-04 15:28:10|106889.8|106839.8|106856.8|106806.8|106890.2|106840.2|106853.1|106803.1|42
1728055700000|2024-10-04 15:28:20|106856.3|106806.3|106889.7|106839.7|106891.6|106841.6|106854|106804|37
1728055710000|2024-10-04 15:28:30|106888.8|106838.8|106884.9|106834.9|106888.8|106838.8|106882.9|106832.9|28
1728055720000|2024-10-04 15:28:40|106884.3|106834.3|106877.7|106827.7|106888|106838|106871|106821|29
1728055730000|2024-10-04 15:28:50|106876.9|106826.9|106875|106825|106878|106828|106874.4|106824.4|40
1728055740000|2024-10-04 15:29:00|106874.8|106824.8|106874.6|106824.6|106879|106829|106871.5|106821.5|31
1728055750000|2024-10-04 15:29:10|106874|106824|106885.6|106835.6|106888.3|106838.3|106873.8|106823.8|53
1728055760000|2024-10-04 15:29:20|106885.7|106835.7|106878.6|106828.6|106887.9|106837.9|106878.6|106828.6|74
1728055770000|2024-10-04 15:29:30|106879.2|106829.2|106889.2|106839.2|106889.2|106839.2|106878.9|106828.9|77
1728055780000|2024-10-04 15:29:40|106889.5|106839.5|106901.4|106851.4|106904.4|106854.4|106889.3|106839.3|68
1728055790000|2024-10-04 15:29:50|106901.5|106851.5|106900.7|106850.7|106910.8|106860.8|106897.8|106847.8|78
1728055800000|2024-10-04 15:30:00|106905.8|106855.8|106905.4|106855.4|106917.7|106867.7|106904.2|106854.2|64
1728055810000|2024-10-04 15:30:10|106905.5|106855.5|106894.4|106844.4|106908|106858|106886.9|106836.9|52
1728055820000|2024-10-04 15:30:20|106895.1|106845.1|106884.7|106834.7|106895.4|106845.4|106884|106834|49
1728055830000|2024-10-04 15:30:30|106885.3|106835.3|106888.1|106838.1|106892.7|106842.7|106881.1|106831.1|51
1728055840000|2024-10-04 15:30:40|106889.8|106839.8|106891.8|106841.8|106902.2|106852.2|106887.5|106837.5|70
1728055850000|2024-10-04 15:30:50|106891.9|106841.9|106881.1|106831.1|106891.9|106841.9|106879.9|106829.9|58
1728055860000|2024-10-04 15:31:00|106880.8|106830.8|106876.3|106826.3|106880.8|106830.8|106873.9|106823.9|51
1728055870000|2024-10-04 15:31:10|106875.4|106825.4|106881.8|106831.8|106883.5|106833.5|106873.3|106823.3|53
1728055880000|2024-10-04 15:31:20|106876.4|106826.4|106869.7|106819.7|106876.4|106826.4|106868.2|106818.2|57
1728055890000|2024-10-04 15:31:30|106870.4|106820.4|106878.2|106828.2|106878.2|106828.2|106868.4|106818.4|41
1728055900000|2024-10-04 15:31:40|106879.4|106829.4|106867.5|106817.5|106882.6|106832.6|106867.1|106817.1|53
1728055910000|2024-10-04 15:31:50|106867.7|106817.7|106865.5|106815.5|106879.3|106829.3|106863.9|106813.9|77
1728055920000|2024-10-04 15:32:00|106864.9|106814.9|106872.6|106822.6|106873.7|106823.7|106863|106813|48
1728055930000|2024-10-04 15:32:10|106871.4|106821.4|106868.3|106818.3|106873|106823|106863.2|106813.2|58
1728055940000|2024-10-04 15:32:20|106867.1|106817.1|106865.2|106815.2|106872.1|106822.1|106861.5|106811.5|58
1728055950000|2024-10-04 15:32:30|106864.9|106814.9|106852.5|106802.5|106868.3|106818.3|106850.1|106800.1|44
1728055960000|2024-10-04 15:32:40|106851.6|106801.6|106854.2|106804.2|106855.8|106805.8|106849.7|106799.7|41
1728055970000|2024-10-04 15:32:50|106853.1|106803.1|106861.7|106811.7|106864.1|106814.1|106852.9|106802.9|42
1728055980000|2024-10-04 15:33:00|106861|106811|106860.6|106810.6|106862.6|106812.6|106858.7|106808.7|27
1728055990000|2024-10-04 15:33:10|106860.9|106810.9|106868.8|106818.8|106870.7|106820.7|106860.1|106810.1|33
1728056000000|2024-10-04 15:33:20|106868.1|106818.1|106866.3|106816.3|106868.1|106818.1|106860.3|106810.3|27
1728056010000|2024-10-04 15:33:30|106866.1|106816.1|106867.6|106817.6|106867.6|106817.6|106857|106807|31
1728056020000|2024-10-04 15:33:40|106869|106819|106873.6|106823.6|106878|106828|106867.5|106817.5|42
1728056030000|2024-10-04 15:33:50|106872.6|106822.6|106862.2|106812.2|106872.6|106822.6|106861.3|106811.3|26
1728056040000|2024-10-04 15:34:00|106861.6|106811.6|106858.2|106808.2|106863.7|106813.7|106857.2|106807.2|39
1728056050000|2024-10-04 15:34:10|106858.5|106808.5|106862.6|106812.6|106864.9|106814.9|106858.3|106808.3|39
1728056060000|2024-10-04 15:34:20|106862.9|106812.9|106821.7|106771.7|106862.9|106812.9|106820.1|106770.1|65
1728056070000|2024-10-04 15:34:30|106820.8|106770.8|106770.8|106720.8|106820.8|106770.8|106770.8|106720.8|54
1728056080000|2024-10-04 15:34:40|106770.4|106720.4|106770.4|106720.4|106774.5|106724.5|106770.4|106720.4|16
1728056090000|2024-10-04 15:34:50|106771.1|106721.1|106767.4|106717.4|106771.1|106721.1|106767.3|106717.3|13
1728056100000|2024-10-04 15:35:00|106766.8|106716.8|106753.7|106703.7|106766.8|106716.8|106753.7|106703.7|24
1728056110000|2024-10-04 15:35:10|106754.3|106704.3|106756.4|106706.4|106761.6|106711.6|106739.7|106689.7|62
1728056120000|2024-10-04 15:35:20|106755.4|106705.4|106749.2|106699.2|106755.4|106705.4|106735.5|106685.5|45
1728056130000|2024-10-04 15:35:30|106748.2|106698.2|106736.3|106686.3|106750.4|106700.4|106732.6|106682.6|41
1728056140000|2024-10-04 15:35:40|106737.3|106687.3|106752|106702|106753|106703|106737.3|106687.3|38
1728056150000|2024-10-04 15:35:50|106751.9|106701.9|106749|106699|106754.9|106704.9|106737.9|106687.9|45
1728056160000|2024-10-04 15:36:00|106749.7|106699.7|106767.9|106717.9|106768.3|106718.3|106738.5|106688.5|48
1728056170000|2024-10-04 15:36:10|106766.7|106716.7|106762|106712|106766.7|106716.7|106761.1|106711.1|25
1728056180000|2024-10-04 15:36:20|106761.1|106711.1|106769.3|106719.3|106771.1|106721.1|106761.1|106711.1|38
1728056190000|2024-10-04 15:36:30|106768.9|106718.9|106768.2|106718.2|106769.1|106719.1|106764.9|106714.9|69
1728056200000|2024-10-04 15:36:40|106767.3|106717.3|106764.4|106714.4|106768|106718|106762.7|106712.7|70
1728056210000|2024-10-04 15:36:50|106765.1|106715.1|106722.5|106672.5|106765.1|106715.1|106720.6|106670.6|60
1728056220000|2024-10-04 15:37:00|106723.6|106673.6|106750.3|106700.3|106751.7|106701.7|106719.2|106669.2|59
1728056230000|2024-10-04 15:37:10|106749.2|106699.2|106745.8|106695.8|106756.1|106706.1|106743.8|106693.8|54
1728056240000|2024-10-04 15:37:20|106744.9|106694.9|106741.1|106691.1|106749.4|106699.4|106739.9|106689.9|59
1728056250000|2024-10-04 15:37:30|106741|106691|106742.8|106692.8|106745.1|106695.1|106738|106688|38
1728056260000|2024-10-04 15:37:40|106743.2|106693.2|106742.5|106692.5|106743.9|106693.9|106739.5|106689.5|39
1728056270000|2024-10-04 15:37:50|106739.9|106689.9|106740.5|106690.5|106744|106694|106737.1|106687.1|35
1728056280000|2024-10-04 15:38:00|106742.8|106692.8|106743.3|106693.3|106747.3|106697.3|106740.1|106690.1|46
1728056290000|2024-10-04 15:38:10|106742.5|106692.5|106760.3|106710.3|106762.9|106712.9|106741.3|106691.3|56
1728056300000|2024-10-04 15:38:20|106761.1|106711.1|106761.3|106711.3|106763.5|106713.5|106757.8|106707.8|24
1728056310000|2024-10-04 15:38:30|106760.8|106710.8|106762.6|106712.6|106764.5|106714.5|106760.3|106710.3|25
1728056320000|2024-10-04 15:38:40|106763.7|106713.7|106769|106719|106770.3|106720.3|106760.8|106710.8|41
1728056330000|2024-10-04 15:38:50|106769.1|106719.1|106776.2|106726.2|106776.8|106726.8|106768.4|106718.4|27
1728056340000|2024-10-04 15:39:00|106775.7|106725.7|106772.5|106722.5|106779|106729|106772.1|106722.1|19
1728056350000|2024-10-04 15:39:10|106773.3|106723.3|106769|106719|106776.2|106726.2|106768.9|106718.9|31
1728056360000|2024-10-04 15:39:20|106770.1|106720.1|106765.9|106715.9|106771.3|106721.3|106762.4|106712.4|35
1728056370000|2024-10-04 15:39:30|106766.6|106716.6|106763|106713|106766.6|106716.6|106759.7|106709.7|32
1728056380000|2024-10-04 15:39:40|106762.5|106712.5|106758.2|106708.2|106763.3|106713.3|106757.9|106707.9|40
1728056390000|2024-10-04 15:39:50|106757.9|106707.9|106752.2|106702.2|106763.1|106713.1|106752.2|106702.2|41
1728056400000|2024-10-04 15:40:00|106752.7|106702.7|106749.9|106699.9|106752.7|106702.7|106737|106687|39
1728056410000|2024-10-04 15:40:10|106750.5|106700.5|106753.8|106703.8|106761.4|106711.4|106750.5|106700.5|24
1728056420000|2024-10-04 15:40:20|106754|106704|106753.8|106703.8|106754.5|106704.5|106752|106702|15
1728056430000|2024-10-04 15:40:30|106754.4|106704.4|106755|106705|106755.5|106705.5|106753.6|106703.6|17
1728056440000|2024-10-04 15:40:40|106755.8|106705.8|106762.7|106712.7|106762.7|106712.7|106754.6|106704.6|21
1728056450000|2024-10-04 15:40:50|106762.5|106712.5|106756.2|106706.2|106762.5|106712.5|106755.5|106705.5|11
1728056460000|2024-10-04 15:41:00|106755.7|106705.7|106759.5|106709.5|106760.1|106710.1|106750|106700|24
1728056470000|2024-10-04 15:41:10|106758.6|106708.6|106756.5|106706.5|106761.6|106711.6|106756.4|106706.4|29
1728056480000|2024-10-04 15:41:20|106757.1|106707.1|106759.2|106709.2|106763.1|106713.1|106755.5|106705.5|33
1728056490000|2024-10-04 15:41:30|106759.6|106709.6|106760.2|106710.2|106761.1|106711.1|106757.9|106707.9|29
1728056500000|2024-10-04 15:41:40|106760.3|106710.3|106760.1|106710.1|106765.3|106715.3|106758.9|106708.9|28
1728056510000|2024-10-04 15:41:50|106760.6|106710.6|106758.1|106708.1|106762.4|106712.4|106758.1|106708.1|34
1728056520000|2024-10-04 15:42:00|106758.8|106708.8|106748.6|106698.6|106758.8|106708.8|106748.5|106698.5|40
1728056530000|2024-10-04 15:42:10|106748.9|106698.9|106743.5|106693.5|106749.4|106699.4|106743.3|106693.3|27
1728056540000|2024-10-04 15:42:20|106744|106694|106753|106703|106753.4|106703.4|106744|106694|29
1728056550000|2024-10-04 15:42:30|106753.7|106703.7|106758.2|106708.2|106758.6|106708.6|106753.7|106703.7|23
1728056560000|2024-10-04 15:42:40|106758.4|106708.4|106762.7|106712.7|106764.9|106714.9|106758.4|106708.4|24
1728056570000|2024-10-04 15:42:50|106763|106713|106765.6|106715.6|106765.6|106715.6|106761.2|106711.2|23
1728056580000|2024-10-04 15:43:00|106765.4|106715.4|106770|106720|106770.3|106720.3|106764.2|106714.2|27
1728056590000|2024-10-04 15:43:10|106769.9|106719.9|106768|106718|106772.8|106722.8|106768|106718|15
1728056600000|2024-10-04 15:43:20|106767.5|106717.5|106767.8|106717.8|106768.4|106718.4|106767.3|106717.3|15
1728056610000|2024-10-04 15:43:30|106767.3|106717.3|106765.8|106715.8|106767.3|106717.3|106763.1|106713.1|35
1728056620000|2024-10-04 15:43:40|106764.6|106714.6|106760.8|106710.8|106766|106716|106760.4|106710.4|22
1728056630000|2024-10-04 15:43:50|106761.7|106711.7|106767|106717|106768.6|106718.6|106760.7|106710.7|29
1728056640000|2024-10-04 15:44:00|106766.9|106716.9|106765.2|106715.2|106768.9|106718.9|106764.4|106714.4|25
1728056650000|2024-10-04 15:44:10|106764.6|106714.6|106763.7|106713.7|106764.9|106714.9|106763.7|106713.7|18
1728056660000|2024-10-04 15:44:20|106764.2|106714.2|106769|106719|106771.5|106721.5|106764.2|106714.2|19
1728056670000|2024-10-04 15:44:30|106768.4|106718.4|106771.1|106721.1|106776.4|106726.4|106764.3|106714.3|27
1728056680000|2024-10-04 15:44:40|106771.7|106721.7|106772.8|106722.8|106772.8|106722.8|106771|106721|13
1728056690000|2024-10-04 15:44:50|106773.1|106723.1|106775.8|106725.8|106775.8|106725.8|106773.1|106723.1|11
1728056700000|2024-10-04 15:45:00|106776.2|106726.2|106775.5|106725.5|106776.5|106726.5|106775.5|106725.5|8
1728056710000|2024-10-04 15:45:10|106775.7|106725.7|106792.9|106742.9|106802.1|106752.1|106775.7|106725.7|37
1728056720000|2024-10-04 15:45:20|106793.3|106743.3|106776.4|106726.4|106794.3|106744.3|106776.1|106726.1|41
1728056730000|2024-10-04 15:45:30|106776.1|106726.1|106784.5|106734.5|106786.2|106736.2|106775.2|106725.2|17
1728056740000|2024-10-04 15:45:40|106785.1|106735.1|106784.3|106734.3|106785.1|106735.1|106783.1|106733.1|12
1728056750000|2024-10-04 15:45:50|106784.6|106734.6|106788.3|106738.3|106788.3|106738.3|106784.5|106734.5|13
1728056760000|2024-10-04 15:46:00|106787.1|106737.1|106791.4|106741.4|106791.4|106741.4|106784.8|106734.8|40
1728056770000|2024-10-04 15:46:10|106791.3|106741.3|106778.6|106728.6|106791.3|106741.3|106778.5|106728.5|50
1728056780000|2024-10-04 15:46:20|106778.9|106728.9|106783.3|106733.3|106784.4|106734.4|106777.1|106727.1|65
1728056790000|2024-10-04 15:46:30|106783.2|106733.2|106779.5|106729.5|106783.4|106733.4|106779.4|106729.4|32
1728056800000|2024-10-04 15:46:40|106779.3|106729.3|106780.6|106730.6|106782.1|106732.1|106777.5|106727.5|30
1728056810000|2024-10-04 15:46:50|106780.3|106730.3|106780|106730|106780.3|106730.3|106780|106730|4
1728056820000|2024-10-04 15:47:00|106779.4|106729.4|106780|106730|106780.7|106730.7|106778.3|106728.3|14
1728056830000|2024-10-04 15:47:10|106780.3|106730.3|106778.8|106728.8|106784.2|106734.2|106778.4|106728.4|10
1728056840000|2024-10-04 15:47:20|106778|106728|106778.2|106728.2|106779.5|106729.5|106777|106727|11
1728056850000|2024-10-04 15:47:30|106777.9|106727.9|106788.4|106738.4|106789.1|106739.1|106776.7|106726.7|19
1728056860000|2024-10-04 15:47:40|106788.8|106738.8|106789.4|106739.4|106789.4|106739.4|106786|106736|14
1728056870000|2024-10-04 15:47:50|106790.1|106740.1|106791.4|106741.4|106793.1|106743.1|106790.1|106740.1|15
1728056880000|2024-10-04 15:48:00|106790.6|106740.6|106793.6|106743.6|106796.1|106746.1|106790.6|106740.6|20
1728056890000|2024-10-04 15:48:10|106793|106743|106786.9|106736.9|106793|106743|106785.8|106735.8|16
1728056900000|2024-10-04 15:48:20|106787.3|106737.3|106794.9|106744.9|106796.3|106746.3|106787.3|106737.3|19
1728056910000|2024-10-04 15:48:30|106795.8|106745.8|106795.6|106745.6|106797.4|106747.4|106793.4|106743.4|26
1728056920000|2024-10-04 15:48:40|106795.9|106745.9|106797|106747|106799.4|106749.4|106795.9|106745.9|23
1728056930000|2024-10-04 15:48:50|106797.3|106747.3|106794.3|106744.3|106797.3|106747.3|106792.3|106742.3|17
1728056940000|2024-10-04 15:49:00|106793.9|106743.9|106797.1|106747.1|106799.6|106749.6|106792.4|106742.4|25
1728056950000|2024-10-04 15:49:10|106797.4|106747.4|106801.7|106751.7|106802.6|106752.6|106796.9|106746.9|19
1728056960000|2024-10-04 15:49:20|106801|106751|106813.8|106763.8|106817.8|106767.8|106800.6|106750.6|35
1728056970000|2024-10-04 15:49:30|106814.4|106764.4|106814.6|106764.6|106819.2|106769.2|106813.7|106763.7|55
1728056980000|2024-10-04 15:49:40|106814.5|106764.5|106808.8|106758.8|106816.6|106766.6|106808.8|106758.8|42
1728056990000|2024-10-04 15:49:50|106809.2|106759.2|106812.2|106762.2|106812.2|106762.2|106808.9|106758.9|28
1728057000000|2024-10-04 15:50:00|106811.6|106761.6|106799.1|106749.1|106811.6|106761.6|106799.1|106749.1|38
1728057010000|2024-10-04 15:50:10|106798.8|106748.8|106788.3|106738.3|106798.8|106748.8|106787.2|106737.2|35
1728057020000|2024-10-04 15:50:20|106788.5|106738.5|106797.9|106747.9|106798.8|106748.8|106788.5|106738.5|31
1728057030000|2024-10-04 15:50:30|106798.4|106748.4|106802.3|106752.3|106804.1|106754.1|106797.8|106747.8|31
1728057040000|2024-10-04 15:50:40|106801.9|106751.9|106802.9|106752.9|106804.6|106754.6|106799.1|106749.1|19
1728057050000|2024-10-04 15:50:50|106804.3|106754.3|106805.5|106755.5|106808|106758|106803.7|106753.7|17
1728057060000|2024-10-04 15:51:00|106805.3|106755.3|106801.2|106751.2|106807.5|106757.5|106801.2|106751.2|18
1728057070000|2024-10-04 15:51:10|106801.7|106751.7|106807.8|106757.8|106809.2|106759.2|106801.7|106751.7|12
1728057080000|2024-10-04 15:51:20|106807.3|106757.3|106807.7|106757.7|106807.7|106757.7|106804.4|106754.4|9
1728057090000|2024-10-04 15:51:30|106806.9|106756.9|106808.2|106758.2|106810.4|106760.4|106806.9|106756.9|17
1728057100000|2024-10-04 15:51:40|106808.7|106758.7|106796.9|106746.9|106809.7|106759.7|106796.7|106746.7|23
1728057110000|2024-10-04 15:51:50|106796.7|106746.7|106807|106757|106807|106757|106796.5|106746.5|15
1728057120000|2024-10-04 15:52:00|106809.3|106759.3|106755.2|106705.2|106810.4|106760.4|106754.7|106704.7|56
1728057130000|2024-10-04 15:52:10|106754.5|106704.5|106752.8|106702.8|106757.6|106707.6|106751.8|106701.8|24
1728057140000|2024-10-04 15:52:20|106752.2|106702.2|106753.1|106703.1|106754.7|106704.7|106752.2|106702.2|20
1728057150000|2024-10-04 15:52:30|106752.6|106702.6|106751.4|106701.4|106752.6|106702.6|106750.4|106700.4|23
1728057160000|2024-10-04 15:52:40|106751|106701|106750.2|106700.2|106758.3|106708.3|106750.2|106700.2|31
1728057170000|2024-10-04 15:52:50|106750.7|106700.7|106745.3|106695.3|106754.3|106704.3|106744.1|106694.1|48
1728057180000|2024-10-04 15:53:00|106744.4|106694.4|106731.3|106681.3|106745.2|106695.2|106729.8|106679.8|58
1728057190000|2024-10-04 15:53:10|106732.9|106682.9|106738.1|106688.1|106740.8|106690.8|106731.6|106681.6|44
1728057200000|2024-10-04 15:53:20|106737.9|106687.9|106736.4|106686.4|106740.5|106690.5|106735.8|106685.8|65
1728057210000|2024-10-04 15:53:30|106736|106686|106734.7|106684.7|106736.1|106686.1|106732.7|106682.7|44
1728057220000|2024-10-04 15:53:40|106734.3|106684.3|106731.6|106681.6|106735.3|106685.3|106730.9|106680.9|37
1728057230000|2024-10-04 15:53:50|106730.7|106680.7|106729.7|106679.7|106730.7|106680.7|106727.9|106677.9|37
1728057240000|2024-10-04 15:54:00|106730.3|106680.3|106725.1|106675.1|106730.4|106680.4|106722.5|106672.5|63
1728057250000|2024-10-04 15:54:10|106724.4|106674.4|106725|106675|106740.5|106690.5|106719.6|106669.6|73
1728057260000|2024-10-04 15:54:20|106724.5|106674.5|106721.5|106671.5|106742.5|106692.5|106721.3|106671.3|54
1728057270000|2024-10-04 15:54:30|106719.8|106669.8|106719.6|106669.6|106721.6|106671.6|106717.6|106667.6|61
1728057280000|2024-10-04 15:54:40|106719.1|106669.1|106718.4|106668.4|106723.9|106673.9|106717.8|106667.8|55
1728057290000|2024-10-04 15:54:50|106718.3|106668.3|106716.7|106666.7|106722.5|106672.5|106716.7|106666.7|48
1728057300000|2024-10-04 15:55:00|106716|106666|106701.6|106651.6|106716|106666|106699.5|106649.5|53
1728057310000|2024-10-04 15:55:10|106699.3|106649.3|106712.6|106662.6|106713.7|106663.7|106699.2|106649.2|67
1728057320000|2024-10-04 15:55:20|106713.3|106663.3|106719.6|106669.6|106722.6|106672.6|106712.2|106662.2|55
1728057330000|2024-10-04 15:55:30|106720|106670|106718.3|106668.3|106720.7|106670.7|106713.8|106663.8|44
1728057340000|2024-10-04 15:55:40|106718.6|106668.6|106719.7|106669.7|106719.9|106669.9|106717.9|106667.9|46
1728057350000|2024-10-04 15:55:50|106719.5|106669.5|106705.6|106655.6|106720|106670|106704.1|106654.1|55
1728057360000|2024-10-04 15:56:00|106707|106657|106706|106656|106707.7|106657.7|106705.3|106655.3|38
1728057370000|2024-10-04 15:56:10|106705.5|106655.5|106705|106655|106708|106658|106704.2|106654.2|44
1728057380000|2024-10-04 15:56:20|106705.3|106655.3|106710.4|106660.4|106711.4|106661.4|106702.8|106652.8|45
1728057390000|2024-10-04 15:56:30|106710.1|106660.1|106709.2|106659.2|106714.2|106664.2|106708.3|106658.3|62
1728057400000|2024-10-04 15:56:40|106709.8|106659.8|106713.9|106663.9|106716.4|106666.4|106709.2|106659.2|63
1728057410000|2024-10-04 15:56:50|106713.6|106663.6|106704.5|106654.5|106714.4|106664.4|106704.5|106654.5|60
1728057420000|2024-10-04 15:57:00|106704.9|106654.9|106699.8|106649.8|106708.5|106658.5|106698.5|106648.5|44
1728057430000|2024-10-04 15:57:10|106699.1|106649.1|106702.9|106652.9|106702.9|106652.9|106697.2|106647.2|41
1728057440000|2024-10-04 15:57:20|106703.1|106653.1|106704.9|106654.9|106708.4|106658.4|106703.1|106653.1|58
1728057450000|2024-10-04 15:57:30|106704.7|106654.7|106687.9|106637.9|106704.8|106654.8|106687.9|106637.9|63
1728057460000|2024-10-04 15:57:40|106688.5|106638.5|106694.8|106644.8|106696.2|106646.2|106683.5|106633.5|34
1728057470000|2024-10-04 15:57:50|106694.9|106644.9|106696.8|106646.8|106699.5|106649.5|106693.3|106643.3|31
1728057480000|2024-10-04 15:58:00|106697|106647|106708.4|106658.4|106710.4|106660.4|106697|106647|42
1728057490000|2024-10-04 15:58:10|106708|106658|106707.2|106657.2|106708|106658|106704.3|106654.3|26
1728057500000|2024-10-04 15:58:20|106707.1|106657.1|106722|106672|106726.4|106676.4|106706.3|106656.3|46
1728057510000|2024-10-04 15:58:30|106722.4|106672.4|106728.2|106678.2|106731.1|106681.1|106722.4|106672.4|42
1728057520000|2024-10-04 15:58:40|106728.6|106678.6|106725.4|106675.4|106733.1|106683.1|106725.4|106675.4|51
1728057530000|2024-10-04 15:58:50|106725|106675|106728.5|106678.5|106729.8|106679.8|106721.6|106671.6|51
1728057540000|2024-10-04 15:59:00|106728.9|106678.9|106722.1|106672.1|106732.1|106682.1|106722|106672|53
1728057550000|2024-10-04 15:59:10|106721.9|106671.9|106721.6|106671.6|106726.1|106676.1|106720.8|106670.8|60
1728057560000|2024-10-04 15:59:20|106721.7|106671.7|106728.5|106678.5|106729.7|106679.7|106720.8|106670.8|48
1728057570000|2024-10-04 15:59:30|106728|106678|106728.4|106678.4|106731.4|106681.4|106727.8|106677.8|48
1728057580000|2024-10-04 15:59:40|106728.8|106678.8|106726.5|106676.5|106728.8|106678.8|106725.9|106675.9|74
1728057590000|2024-10-04 15:59:50|106727.1|106677.1|106726.5|106676.5|106727.8|106677.8|106725|106675|61
1728057600000|2024-10-04 16:00:00|106726.3|106676.3|106727.4|106677.4|106727.4|106677.4|106725.8|106675.8|31
1728057610000|2024-10-04 16:00:10|106727.5|106677.5|106728|106678|106732.5|106682.5|106726.3|106676.3|52
1728057620000|2024-10-04 16:00:20|106727.6|106677.6|106731.9|106681.9|106735.1|106685.1|106726.6|106676.6|42
1728057630000|2024-10-04 16:00:30|106732.2|106682.2|106728.1|106678.1|106732.2|106682.2|106727.4|106677.4|29
1728057640000|2024-10-04 16:00:40|106727.5|106677.5|106728|106678|106729.4|106679.4|106727.5|106677.5|20
1728057650000|2024-10-04 16:00:50|106727.9|106677.9|106729.9|106679.9|106732.1|106682.1|106726.7|106676.7|20
1728057660000|2024-10-04 16:01:00|106730.7|106680.7|106718.3|106668.3|106730.7|106680.7|106718.1|106668.1|24
1728057670000|2024-10-04 16:01:10|106718.1|106668.1|106721.8|106671.8|106727|106677|106718.1|106668.1|26
1728057680000|2024-10-04 16:01:20|106722.5|106672.5|106726.1|106676.1|106728.3|106678.3|106720.3|106670.3|43
1728057690000|2024-10-04 16:01:30|106725.9|106675.9|106738.9|106688.9|106739|106689|106724.8|106674.8|49
1728057700000|2024-10-04 16:01:40|106736.7|106686.7|106738.6|106688.6|106740.8|106690.8|106735.7|106685.7|41
1728057710000|2024-10-04 16:01:50|106739.2|106689.2|106735.8|106685.8|106741.3|106691.3|106733.3|106683.3|30
1728057720000|2024-10-04 16:02:00|106735.4|106685.4|106759|106709|106775.9|106725.9|106734.7|106684.7|65
1728057730000|2024-10-04 16:02:10|106756.9|106706.9|106760.8|106710.8|106765|106715|106755.5|106705.5|80
1728057740000|2024-10-04 16:02:20|106760.6|106710.6|106759.3|106709.3|106760.8|106710.8|106752.7|106702.7|79
1728057750000|2024-10-04 16:02:30|106758.6|106708.6|106754.5|106704.5|106764.4|106714.4|106754.5|106704.5|68
1728057760000|2024-10-04 16:02:40|106754.4|106704.4|106748.3|106698.3|106754.6|106704.6|106742.9|106692.9|33
1728057770000|2024-10-04 16:02:50|106747.9|106697.9|106751.2|106701.2|106753|106703|106745.2|106695.2|63
1728057780000|2024-10-04 16:03:00|106750.9|106700.9|106765.5|106715.5|106768.4|106718.4|106750.4|106700.4|64
1728057790000|2024-10-04 16:03:10|106765.7|106715.7|106768.3|106718.3|106779.5|106729.5|106765.5|106715.5|53
1728057800000|2024-10-04 16:03:20|106768|106718|106769.1|106719.1|106777|106727|106765.3|106715.3|37
1728057810000|2024-10-04 16:03:30|106768.8|106718.8|106763.5|106713.5|106768.8|106718.8|106759.7|106709.7|53
1728057820000|2024-10-04 16:03:40|106765.1|106715.1|106760|106710|106766.7|106716.7|106759.5|106709.5|40
1728057830000|2024-10-04 16:03:50|106761.3|106711.3|106760.2|106710.2|106762.9|106712.9|106756.8|106706.8|35
1728057840000|2024-10-04 16:04:00|106759.5|106709.5|106769.7|106719.7|106771.9|106721.9|106757.3|106707.3|52
1728057850000|2024-10-04 16:04:10|106769|106719|106760.2|106710.2|106775.5|106725.5|106758.2|106708.2|59
1728057860000|2024-10-04 16:04:20|106759.9|106709.9|106764.3|106714.3|106766.7|106716.7|106759.9|106709.9|31
1728057870000|2024-10-04 16:04:30|106764.6|106714.6|106767.9|106717.9|106769|106719|106764.6|106714.6|29
1728057880000|2024-10-04 16:04:40|106768.5|106718.5|106773|106723|106774.6|106724.6|106767.4|106717.4|40
1728057890000|2024-10-04 16:04:50|106771.3|106721.3|106768.4|106718.4|106773.4|106723.4|106767.3|106717.3|46
1728057900000|2024-10-04 16:05:00|106767.9|106717.9|106770.8|106720.8|106772.3|106722.3|106764|106714|43
1728057910000|2024-10-04 16:05:10|106772|106722|106776.9|106726.9|106782.2|106732.2|106768.9|106718.9|55
1728057920000|2024-10-04 16:05:20|106777.5|106727.5|106769.8|106719.8|106778.3|106728.3|106769.4|106719.4|41
1728057930000|2024-10-04 16:05:30|106772|106722|106769|106719|106772|106722|106766.7|106716.7|41
1728057940000|2024-10-04 16:05:40|106768.6|106718.6|106775.1|106725.1|106776|106726|106765.1|106715.1|38
1728057950000|2024-10-04 16:05:50|106774.4|106724.4|106765.7|106715.7|106774.4|106724.4|106765|106715|36
1728057960000|2024-10-04 16:06:00|106765|106715|106763.5|106713.5|106769.3|106719.3|106760.3|106710.3|61
1728057970000|2024-10-04 16:06:10|106765.6|106715.6|106763.9|106713.9|106768.6|106718.6|106761.6|106711.6|58
1728057980000|2024-10-04 16:06:20|106764.6|106714.6|106771.3|106721.3|106771.7|106721.7|106764.1|106714.1|64
1728057990000|2024-10-04 16:06:30|106772.6|106722.6|106773.8|106723.8|106776.3|106726.3|106769.9|106719.9|64
1728058000000|2024-10-04 16:06:40|106773.2|106723.2|106756.4|106706.4|106774.8|106724.8|106754.6|106704.6|77
1728058010000|2024-10-04 16:06:50|106757.3|106707.3|106764.3|106714.3|106769.2|106719.2|106756.8|106706.8|44
1728058020000|2024-10-04 16:07:00|106763.3|106713.3|106759.4|106709.4|106767.1|106717.1|106756.1|106706.1|71
1728058030000|2024-10-04 16:07:10|106759.5|106709.5|106758.4|106708.4|106760.9|106710.9|106750.2|106700.2|61
1728058040000|2024-10-04 16:07:20|106759.5|106709.5|106751.9|106701.9|106759.5|106709.5|106751.2|106701.2|65
1728058050000|2024-10-04 16:07:30|106752.8|106702.8|106759.1|106709.1|106760.9|106710.9|106751.3|106701.3|64
1728058060000|2024-10-04 16:07:40|106759.7|106709.7|106757.9|106707.9|106768.8|106718.8|106757.7|106707.7|72
1728058070000|2024-10-04 16:07:50|106760.5|106710.5|106758.8|106708.8|106767.7|106717.7|106757.7|106707.7|77
1728058080000|2024-10-04 16:08:00|106759.8|106709.8|106755.8|106705.8|106760.2|106710.2|106747.8|106697.8|72
1728058090000|2024-10-04 16:08:10|106753.3|106703.3|106761.3|106711.3|106761.3|106711.3|106753.3|106703.3|74
1728058100000|2024-10-04 16:08:20|106762.4|106712.4|106763.8|106713.8|106768.2|106718.2|106758.6|106708.6|72
1728058110000|2024-10-04 16:08:30|106764.5|106714.5|106771.1|106721.1|106771.5|106721.5|106762.3|106712.3|58
1728058120000|2024-10-04 16:08:40|106770.7|106720.7|106772.9|106722.9|106773.5|106723.5|106769.3|106719.3|29
1728058130000|2024-10-04 16:08:50|106772.7|106722.7|106773|106723|106777.7|106727.7|106771.7|106721.7|51
1728058140000|2024-10-04 16:09:00|106773.7|106723.7|106777|106727|106777.8|106727.8|106771.9|106721.9|42
1728058150000|2024-10-04 16:09:10|106777.4|106727.4|106776.3|106726.3|106779.8|106729.8|106768|106718|43
1728058160000|2024-10-04 16:09:20|106776.4|106726.4|106777.4|106727.4|106778.8|106728.8|106772.6|106722.6|39
1728058170000|2024-10-04 16:09:30|106778.1|106728.1|106781.3|106731.3|106784.9|106734.9|106773.4|106723.4|37
1728058180000|2024-10-04 16:09:40|106781.9|106731.9|106781.8|106731.8|106782.7|106732.7|106775.6|106725.6|33
1728058190000|2024-10-04 16:09:50|106781|106731|106764.5|106714.5|106782.3|106732.3|106754|106704|39
1728058200000|2024-10-04 16:10:00|106762.3|106712.3|106768.3|106718.3|106773.8|106723.8|106754.5|106704.5|63
1728058210000|2024-10-04 16:10:10|106762.6|106712.6|106761.3|106711.3|106767.7|106717.7|106754.1|106704.1|75
1728058220000|2024-10-04 16:10:20|106760.8|106710.8|106738|106688|106761.1|106711.1|106734.7|106684.7|68
1728058230000|2024-10-04 16:10:30|106739|106689|106734|106684|106739.6|106689.6|106733.7|106683.7|66
1728058240000|2024-10-04 16:10:40|106734.7|106684.7|106736.1|106686.1|106738.5|106688.5|106733.5|106683.5|60
1728058250000|2024-10-04 16:10:50|106735.3|106685.3|106731.7|106681.7|106738.3|106688.3|106731.7|106681.7|65
1728058260000|2024-10-04 16:11:00|106732.4|106682.4|106730.4|106680.4|106738.9|106688.9|106729|106679|63
1728058270000|2024-10-04 16:11:10|106732.7|106682.7|106742.5|106692.5|106744.5|106694.5|106729.1|106679.1|70
1728058280000|2024-10-04 16:11:20|106742.4|106692.4|106742.1|106692.1|106743.1|106693.1|106737.6|106687.6|73
1728058290000|2024-10-04 16:11:30|106741.8|106691.8|106741.6|106691.6|106743.7|106693.7|106737.6|106687.6|60
1728058300000|2024-10-04 16:11:40|106741.3|106691.3|106738.2|106688.2|106743.8|106693.8|106738.2|106688.2|27
1728058310000|2024-10-04 16:11:50|106739.8|106689.8|106735.3|106685.3|106744.8|106694.8|106735.3|106685.3|38
1728058320000|2024-10-04 16:12:00|106735.8|106685.8|106742.8|106692.8|106747.7|106697.7|106734.3|106684.3|65
1728058330000|2024-10-04 16:12:10|106742.5|106692.5|106743.1|106693.1|106744.9|106694.9|106735.2|106685.2|65
1728058340000|2024-10-04 16:12:20|106744.7|106694.7|106755|106705|106758.1|106708.1|106742.4|106692.4|68
1728058350000|2024-10-04 16:12:30|106755.5|106705.5|106754.5|106704.5|106756.9|106706.9|106748.5|106698.5|48
1728058360000|2024-10-04 16:12:40|106756.4|106706.4|106753.3|106703.3|106763.5|106713.5|106746.5|106696.5|42
1728058370000|2024-10-04 16:12:50|106752.5|106702.5|106754.1|106704.1|106756.4|106706.4|106749.7|106699.7|63
1728058380000|2024-10-04 16:13:00|106752.1|106702.1|106721.1|106671.1|106755.6|106705.6|106717.7|106667.7|62
1728058390000|2024-10-04 16:13:10|106721.5|106671.5|106720.9|106670.9|106726.1|106676.1|106718.5|106668.5|61
1728058400000|2024-10-04 16:13:20|106721.3|106671.3|106719.2|106669.2|106723.4|106673.4|106717.2|106667.2|61
1728058410000|2024-10-04 16:13:30|106718.5|106668.5|106723.2|106673.2|106724.5|106674.5|106717.2|106667.2|43
1728058420000|2024-10-04 16:13:40|106724.7|106674.7|106720.7|106670.7|106725.5|106675.5|106719.7|106669.7|68
1728058430000|2024-10-04 16:13:50|106721.1|106671.1|106719|106669|106722.8|106672.8|106717.2|106667.2|51
1728058440000|2024-10-04 16:14:00|106718.9|106668.9|106718|106668|106721.5|106671.5|106716.5|106666.5|66
1728058450000|2024-10-04 16:14:10|106719|106669|106721.7|106671.7|106723.3|106673.3|106716|106666|51
1728058460000|2024-10-04 16:14:20|106721.1|106671.1|106723.3|106673.3|106726.7|106676.7|106717.8|106667.8|63
1728058470000|2024-10-04 16:14:30|106726.3|106676.3|106725.5|106675.5|106728.8|106678.8|106722.2|106672.2|62
1728058480000|2024-10-04 16:14:40|106724.8|106674.8|106733.1|106683.1|106734|106684|106724.1|106674.1|69
1728058490000|2024-10-04 16:14:50|106732.4|106682.4|106736.6|106686.6|106741.2|106691.2|106732.1|106682.1|73
1728058500000|2024-10-04 16:15:00|106736.4|106686.4|106741.6|106691.6|106745.6|106695.6|106735.3|106685.3|79
1728058510000|2024-10-04 16:15:10|106743.6|106693.6|106743.4|106693.4|106746.9|106696.9|106738.1|106688.1|78
1728058520000|2024-10-04 16:15:20|106743.1|106693.1|106742.8|106692.8|106745|106695|106738|106688|79
1728058530000|2024-10-04 16:15:30|106741.5|106691.5|106742|106692|106745.2|106695.2|106738.1|106688.1|78
1728058540000|2024-10-04 16:15:40|106743.7|106693.7|106742.4|106692.4|106747.1|106697.1|106740.1|106690.1|78
1728058550000|2024-10-04 16:15:50|106740.4|106690.4|106742.8|106692.8|106745.8|106695.8|106740.4|106690.4|79
1728058560000|2024-10-04 16:16:00|106744.1|106694.1|106743.9|106693.9|106747|106697|106740.4|106690.4|77
1728058570000|2024-10-04 16:16:10|106744.7|106694.7|106741.3|106691.3|106745|106695|106738.4|106688.4|77
1728058580000|2024-10-04 16:16:20|106741.9|106691.9|106748.7|106698.7|106750.3|106700.3|106738.2|106688.2|71
1728058590000|2024-10-04 16:16:30|106750.1|106700.1|106742.2|106692.2|106758.4|106708.4|106742.2|106692.2|71
1728058600000|2024-10-04 16:16:40|106741.2|106691.2|106729.3|106679.3|106753.4|106703.4|106729.3|106679.3|75
1728058610000|2024-10-04 16:16:50|106731.1|106681.1|106734.4|106684.4|106734.4|106684.4|106730.2|106680.2|38
1728058620000|2024-10-04 16:17:00|106735.1|106685.1|106736.5|106686.5|106740.3|106690.3|106729.7|106679.7|41
1728058630000|2024-10-04 16:17:10|106737.2|106687.2|106728.1|106678.1|106737.2|106687.2|106727.3|106677.3|43
1728058640000|2024-10-04 16:17:20|106728|106678|106729.6|106679.6|106732.5|106682.5|106726.5|106676.5|52
1728058650000|2024-10-04 16:17:30|106729.3|106679.3|106731|106681|106734.8|106684.8|106729.3|106679.3|36
1728058660000|2024-10-04 16:17:40|106731.6|106681.6|106730.5|106680.5|106731.6|106681.6|106729.8|106679.8|23
1728058670000|2024-10-04 16:17:50|106731|106681|106730.5|106680.5|106732.7|106682.7|106728.5|106678.5|34
1728058680000|2024-10-04 16:18:00|106730|106680|106725.7|106675.7|106730.5|106680.5|106725.4|106675.4|41
1728058690000|2024-10-04 16:18:10|106727.8|106677.8|106726.6|106676.6|106728.8|106678.8|106724.4|106674.4|60
1728058700000|2024-10-04 16:18:20|106725.2|106675.2|106725.1|106675.1|106727.7|106677.7|106723.3|106673.3|29
1728058710000|2024-10-04 16:18:30|106725.4|106675.4|106724.2|106674.2|106726.6|106676.6|106719.6|106669.6|60
1728058720000|2024-10-04 16:18:40|106721.4|106671.4|106724.6|106674.6|106726.7|106676.7|106720.3|106670.3|32
1728058730000|2024-10-04 16:18:50|106725.6|106675.6|106724.1|106674.1|106726.4|106676.4|106723.6|106673.6|21
1728058740000|2024-10-04 16:19:00|106721.9|106671.9|106721.1|106671.1|106725|106675|106719.5|106669.5|61
1728058750000|2024-10-04 16:19:10|106722.3|106672.3|106722.5|106672.5|106723.7|106673.7|106720.9|106670.9|25
1728058760000|2024-10-04 16:19:20|106722|106672|106721.5|106671.5|106726.5|106676.5|106720.2|106670.2|34
1728058770000|2024-10-04 16:19:30|106721.4|106671.4|106727|106677|106727.3|106677.3|106719.9|106669.9|61
1728058780000|2024-10-04 16:19:40|106727.5|106677.5|106725.8|106675.8|106727.5|106677.5|106720.7|106670.7|46
1728058790000|2024-10-04 16:19:50|106725.3|106675.3|106723.5|106673.5|106727.8|106677.8|106720|106670|55
1728058800000|2024-10-04 16:20:00|106722.9|106672.9|106727|106677|106730.6|106680.6|106722.7|106672.7|63
1728058810000|2024-10-04 16:20:10|106727.2|106677.2|106729.7|106679.7|106729.7|106679.7|106725.4|106675.4|15
1728058820000|2024-10-04 16:20:20|106731.2|106681.2|106727.1|106677.1|106732.9|106682.9|106727.1|106677.1|16
1728058830000|2024-10-04 16:20:30|106727.2|106677.2|106733.1|106683.1|106736.1|106686.1|106727.2|106677.2|44
1728058840000|2024-10-04 16:20:40|106732.2|106682.2|106730.8|106680.8|106737|106687|106729.2|106679.2|73
1728058850000|2024-10-04 16:20:50|106733.3|106683.3|106728.4|106678.4|106735.4|106685.4|106727|106677|27
1728058860000|2024-10-04 16:21:00|106727.7|106677.7|106730.1|106680.1|106734.5|106684.5|106727.2|106677.2|27
1728058870000|2024-10-04 16:21:10|106730.6|106680.6|106728.7|106678.7|106731.3|106681.3|106728.4|106678.4|30
1728058880000|2024-10-04 16:21:20|106728.1|106678.1|106727.7|106677.7|106729|106679|106725.5|106675.5|27
1728058890000|2024-10-04 16:21:30|106727.4|106677.4|106727.1|106677.1|106728|106678|106726.4|106676.4|14
1728058900000|2024-10-04 16:21:40|106726.8|106676.8|106729.4|106679.4|106730.9|106680.9|106726|106676|17
1728058910000|2024-10-04 16:21:50|106729.2|106679.2|106727.4|106677.4|106731.2|106681.2|106726.6|106676.6|40
1728058920000|2024-10-04 16:22:00|106727.5|106677.5|106726|106676|106731.2|106681.2|106726|106676|30
1728058930000|2024-10-04 16:22:10|106725.2|106675.2|106725.6|106675.6|106725.6|106675.6|106725.2|106675.2|3
1728058940000|2024-10-04 16:22:20|106725.9|106675.9|106729.4|106679.4|106729.4|106679.4|106725.9|106675.9|8
1728058950000|2024-10-04 16:22:30|106730.4|106680.4|106731.5|106681.5|106737.2|106687.2|106729.1|106679.1|56
1728058960000|2024-10-04 16:22:40|106731.1|106681.1|106731.3|106681.3|106733|106683|106730.2|106680.2|30
1728058970000|2024-10-04 16:22:50|106731.2|106681.2|106731.7|106681.7|106734.1|106684.1|106730.8|106680.8|21
1728058980000|2024-10-04 16:23:00|106732.3|106682.3|106738.3|106688.3|106744|106694|106732.3|106682.3|70
1728058990000|2024-10-04 16:23:10|106737.9|106687.9|106741.3|106691.3|106741.9|106691.9|106735.6|106685.6|26
1728059000000|2024-10-04 16:23:20|106741.6|106691.6|106733.8|106683.8|106741.6|106691.6|106732.8|106682.8|44
1728059010000|2024-10-04 16:23:30|106733.4|106683.4|106734.4|106684.4|106743.8|106693.8|106729.8|106679.8|52
1728059020000|2024-10-04 16:23:40|106734.1|106684.1|106735.8|106685.8|106736.9|106686.9|106732.7|106682.7|37
1728059030000|2024-10-04 16:23:50|106735.6|106685.6|106729.4|106679.4|106736.5|106686.5|106729.4|106679.4|52
1728059040000|2024-10-04 16:24:00|106728.9|106678.9|106729.5|106679.5|106732.8|106682.8|106728.9|106678.9|39
1728059050000|2024-10-04 16:24:10|106734.2|106684.2|106731.2|106681.2|106734.2|106684.2|106730.3|106680.3|41
1728059060000|2024-10-04 16:24:20|106731.5|106681.5|106732.3|106682.3|106735.4|106685.4|106729.4|106679.4|28
1728059070000|2024-10-04 16:24:30|106732.6|106682.6|106741.6|106691.6|106742.2|106692.2|106732.5|106682.5|42
1728059080000|2024-10-04 16:24:40|106740.3|106690.3|106741.8|106691.8|106743|106693|106740.3|106690.3|74
1728059090000|2024-10-04 16:24:50|106741.9|106691.9|106741.1|106691.1|106743.5|106693.5|106739.4|106689.4|71
1728059100000|2024-10-04 16:25:00|106740.9|106690.9|106736.4|106686.4|106742.6|106692.6|106730.3|106680.3|71
1728059110000|2024-10-04 16:25:10|106738|106688|106735|106685|106740.3|106690.3|106734.5|106684.5|76
1728059120000|2024-10-04 16:25:20|106737|106687|106737|106687|106738.3|106688.3|106732.1|106682.1|70
1728059130000|2024-10-04 16:25:30|106734.6|106684.6|106735.2|106685.2|106739.6|106689.6|106733.3|106683.3|48
1728059140000|2024-10-04 16:25:40|106735.8|106685.8|106737.7|106687.7|106739.7|106689.7|106734.1|106684.1|60
1728059150000|2024-10-04 16:25:50|106734.5|106684.5|106740.4|106690.4|106740.7|106690.7|106733.5|106683.5|73
1728059160000|2024-10-04 16:26:00|106737.6|106687.6|106733.9|106683.9|106741.7|106691.7|106731.4|106681.4|70
1728059170000|2024-10-04 16:26:10|106734.4|106684.4|106735.1|106685.1|106742.4|106692.4|106733.7|106683.7|65
1728059180000|2024-10-04 16:26:20|106736.3|106686.3|106737.3|106687.3|106742.5|106692.5|106734.1|106684.1|65
1728059190000|2024-10-04 16:26:30|106736.7|106686.7|106732.9|106682.9|106738.8|106688.8|106732.9|106682.9|64
1728059200000|2024-10-04 16:26:40|106733.9|106683.9|106734.9|106684.9|106736.4|106686.4|106733.2|106683.2|30
1728059210000|2024-10-04 16:26:50|106735.2|106685.2|106737.4|106687.4|106739.6|106689.6|106734.5|106684.5|48
1728059220000|2024-10-04 16:27:00|106737.5|106687.5|106736.4|106686.4|106740.1|106690.1|106735.3|106685.3|53
1728059230000|2024-10-04 16:27:10|106736|106686|106737.6|106687.6|106743.6|106693.6|106735.4|106685.4|59
1728059240000|2024-10-04 16:27:20|106737.8|106687.8|106740.8|106690.8|106742|106692|106736|106686|62
1728059250000|2024-10-04 16:27:30|106741.6|106691.6|106737.8|106687.8|106741.6|106691.6|106734|106684|75
1728059260000|2024-10-04 16:27:40|106737.4|106687.4|106737.9|106687.9|106741|106691|106735.4|106685.4|70
1728059270000|2024-10-04 16:27:50|106736.3|106686.3|106737.1|106687.1|106739|106689|106733.5|106683.5|26
1728059280000|2024-10-04 16:28:00|106737.4|106687.4|106736.7|106686.7|106738.3|106688.3|106733.8|106683.8|35
1728059290000|2024-10-04 16:28:10|106736.3|106686.3|106736.5|106686.5|106740.5|106690.5|106735.7|106685.7|34
1728059300000|2024-10-04 16:28:20|106736.2|106686.2|106736.9|106686.9|106739.3|106689.3|106736.1|106686.1|38
1728059310000|2024-10-04 16:28:30|106737.1|106687.1|106736.9|106686.9|106738.1|106688.1|106736.5|106686.5|21
1728059320000|2024-10-04 16:28:40|106737|106687|106735.8|106685.8|106739.1|106689.1|106735.6|106685.6|45
1728059330000|2024-10-04 16:28:50|106736.1|106686.1|106736.8|106686.8|106737.7|106687.7|106734.8|106684.8|27
1728059340000|2024-10-04 16:29:00|106735.9|106685.9|106736.2|106686.2|106739.1|106689.1|106734.6|106684.6|52
1728059350000|2024-10-04 16:29:10|106736.7|106686.7|106734.7|106684.7|106737.9|106687.9|106734.7|106684.7|16
1728059360000|2024-10-04 16:29:20|106734.4|106684.4|106735.4|106685.4|106735.8|106685.8|106734.1|106684.1|15
1728059370000|2024-10-04 16:29:30|106736.1|106686.1|106731|106681|106736.1|106686.1|106728.8|106678.8|21
1728059380000|2024-10-04 16:29:40|106730.7|106680.7|106731.1|106681.1|106731.1|106681.1|106729.8|106679.8|10
1728059390000|2024-10-04 16:29:50|106731.3|106681.3|106729.3|106679.3|106731.6|106681.6|106728.7|106678.7|16
1728059400000|2024-10-04 16:30:00|106726.5|106676.5|106730.1|106680.1|106730.6|106680.6|106723.8|106673.8|23
1728059410000|2024-10-04 16:30:10|106729.7|106679.7|106736.6|106686.6|106737|106687|106729.7|106679.7|15
1728059420000|2024-10-04 16:30:20|106737.2|106687.2|106737.1|106687.1|106737.3|106687.3|106733.2|106683.2|26
1728059430000|2024-10-04 16:30:30|106737|106687|106768.7|106718.7|106768.9|106718.9|106734.7|106684.7|27
1728059440000|2024-10-04 16:30:40|106769|106719|106769.4|106719.4|106771.4|106721.4|106768.4|106718.4|18
1728059450000|2024-10-04 16:30:50|106769.5|106719.5|106772.6|106722.6|106772.6|106722.6|106765.5|106715.5|36
1728059460000|2024-10-04 16:31:00|106772.1|106722.1|106764.4|106714.4|106772.1|106722.1|106764.4|106714.4|24
1728059470000|2024-10-04 16:31:10|106763.9|106713.9|106753.2|106703.2|106764.6|106714.6|106752.6|106702.6|16
1728059480000|2024-10-04 16:31:20|106753.5|106703.5|106753|106703|106753.8|106703.8|106751.8|106701.8|12
1728059490000|2024-10-04 16:31:30|106753.1|106703.1|106752|106702|106753.1|106703.1|106750.4|106700.4|18
1728059500000|2024-10-04 16:31:40|106752.5|106702.5|106752.3|106702.3|106755.4|106705.4|106751.5|106701.5|17
1728059510000|2024-10-04 16:31:50|106760.8|106710.8|106749.5|106699.5|106760.8|106710.8|106749.5|106699.5|32
1728059520000|2024-10-04 16:32:00|106749.8|106699.8|106749.5|106699.5|106751.1|106701.1|106747.8|106697.8|25
1728059530000|2024-10-04 16:32:10|106749.8|106699.8|106744.4|106694.4|106749.8|106699.8|106741.5|106691.5|33
1728059540000|2024-10-04 16:32:20|106744.7|106694.7|106742.4|106692.4|106744.7|106694.7|106741.7|106691.7|6
1728059550000|2024-10-04 16:32:30|106742.8|106692.8|106737.8|106687.8|106742.8|106692.8|106737.8|106687.8|8
1728059560000|2024-10-04 16:32:40|106737.3|106687.3|106743.5|106693.5|106743.5|106693.5|106736|106686|30
1728059570000|2024-10-04 16:32:50|106743.3|106693.3|106744.3|106694.3|106746.5|106696.5|106742.3|106692.3|17
1728059580000|2024-10-04 16:33:00|106744.6|106694.6|106745.2|106695.2|106746.1|106696.1|106744|106694|15
1728059590000|2024-10-04 16:33:10|106745.4|106695.4|106747.1|106697.1|106751.9|106701.9|106745.4|106695.4|16
1728059600000|2024-10-04 16:33:20|106746.8|106696.8|106741.5|106691.5|106746.8|106696.8|106741.5|106691.5|20
1728059610000|2024-10-04 16:33:30|106741.8|106691.8|106737.3|106687.3|106742.9|106692.9|106736.8|106686.8|19
1728059620000|2024-10-04 16:33:40|106736.8|106686.8|106736.9|106686.9|106736.9|106686.9|106736.8|106686.8|2
1728059630000|2024-10-04 16:33:50|106736.6|106686.6|106736.6|106686.6|106736.6|106686.6|106736.6|106686.6|1
1728059640000|2024-10-04 16:34:00|106737.2|106687.2|106741.8|106691.8|106741.8|106691.8|106736.7|106686.7|10
1728059650000|2024-10-04 16:34:10|106742.2|106692.2|106742.4|106692.4|106745.1|106695.1|106740.5|106690.5|15
1728059660000|2024-10-04 16:34:20|106742.1|106692.1|106740.3|106690.3|106742.5|106692.5|106740.3|106690.3|16
1728059670000|2024-10-04 16:34:30|106740.1|106690.1|106739.1|106689.1|106740.1|106690.1|106739.1|106689.1|5
1728059680000|2024-10-04 16:34:40|106738.6|106688.6|106738.6|106688.6|106738.9|106688.9|106738.6|106688.6|3
1728059690000|2024-10-04 16:34:50|106738|106688|106737.5|106687.5|106738|106688|106737.5|106687.5|2
1728059700000|2024-10-04 16:35:00|106738.4|106688.4|106733.2|106683.2|106739.2|106689.2|106731.2|106681.2|36
1728059710000|2024-10-04 16:35:10|106732.9|106682.9|106725.5|106675.5|106732.9|106682.9|106725.5|106675.5|18
1728059720000|2024-10-04 16:35:20|106725.1|106675.1|106723.7|106673.7|106725.5|106675.5|106721.6|106671.6|16
1728059730000|2024-10-04 16:35:30|106723.3|106673.3|106725.6|106675.6|106726.7|106676.7|106721.6|106671.6|16
1728059740000|2024-10-04 16:35:40|106725.7|106675.7|106724.3|106674.3|106728.8|106678.8|106724.3|106674.3|14
1728059750000|2024-10-04 16:35:50|106724.1|106674.1|106724.2|106674.2|106724.3|106674.3|106724.1|106674.1|3
1728059760000|2024-10-04 16:36:00|106724.3|106674.3|106712.3|106662.3|106724.3|106674.3|106708.8|106658.8|35
1728059770000|2024-10-04 16:36:10|106712.5|106662.5|106715.8|106665.8|106715.8|106665.8|106711.3|106661.3|21
1728059780000|2024-10-04 16:36:20|106716.1|106666.1|106720.9|106670.9|106721.5|106671.5|106716.1|106666.1|23
1728059790000|2024-10-04 16:36:30|106720.8|106670.8|106721|106671|106721.1|106671.1|106719.4|106669.4|11
1728059800000|2024-10-04 16:36:40|106720.5|106670.5|106719.8|106669.8|106721.4|106671.4|106719.5|106669.5|15
1728059810000|2024-10-04 16:36:50|106719.9|106669.9|106719|106669|106719.9|106669.9|106719|106669|6
1728059820000|2024-10-04 16:37:00|106718.4|106668.4|106713.9|106663.9|106720.1|106670.1|106713.8|106663.8|20
1728059830000|2024-10-04 16:37:10|106713.4|106663.4|106717|106667|106717.7|106667.7|106713.4|106663.4|20
1728059840000|2024-10-04 16:37:20|106716.9|106666.9|106713.5|106663.5|106716.9|106666.9|106713.5|106663.5|10
1728059850000|2024-10-04 16:37:30|106713.9|106663.9|106717.3|106667.3|106717.5|106667.5|106713.9|106663.9|8
1728059860000|2024-10-04 16:37:40|106716.6|106666.6|106717|106667|106717|106667|106716.6|106666.6|6
1728059870000|2024-10-04 16:37:50|106716.8|106666.8|106717.6|106667.6|106717.6|106667.6|106716.6|106666.6|3
1728059880000|2024-10-04 16:38:00|106716.8|106666.8|106717.8|106667.8|106718.1|106668.1|106715.6|106665.6|17
1728059890000|2024-10-04 16:38:10|106717.6|106667.6|106718.1|106668.1|106718.3|106668.3|106717.6|106667.6|5
1728059900000|2024-10-04 16:38:20|106717.9|106667.9|106714.5|106664.5|106717.9|106667.9|106714.5|106664.5|13
1728059910000|2024-10-04 16:38:30|106713.9|106663.9|106710.4|106660.4|106714.1|106664.1|106708.8|106658.8|21
1728059920000|2024-10-04 16:38:40|106710.8|106660.8|106708.8|106658.8|106711.3|106661.3|106706.5|106656.5|21
1728059930000|2024-10-04 16:38:50|106708|106658|106711.1|106661.1|106711.2|106661.2|106704.1|106654.1|16
1728059940000|2024-10-04 16:39:00|106711.6|106661.6|106702.5|106652.5|106711.6|106661.6|106702.5|106652.5|28
1728059950000|2024-10-04 16:39:10|106703|106653|106703.1|106653.1|106706.7|106656.7|106701.3|106651.3|17
1728059960000|2024-10-04 16:39:20|106704.5|106654.5|106704|106654|106706.9|106656.9|106702.4|106652.4|25
1728059970000|2024-10-04 16:39:30|106703.7|106653.7|106697|106647|106704.2|106654.2|106696.5|106646.5|18
1728059980000|2024-10-04 16:39:40|106697.5|106647.5|106701.3|106651.3|106701.3|106651.3|106697.5|106647.5|10
1728059990000|2024-10-04 16:39:50|106701.8|106651.8|106702|106652|106705|106655|106701.5|106651.5|23
1728060000000|2024-10-04 16:40:00|106702.5|106652.5|106701.1|106651.1|106703.7|106653.7|106699.5|106649.5|19
1728060010000|2024-10-04 16:40:10|106700.8|106650.8|106698.1|106648.1|106701.3|106651.3|106696.7|106646.7|27
1728060020000|2024-10-04 16:40:20|106698.6|106648.6|106699.6|106649.6|106701.4|106651.4|106698.1|106648.1|27
1728060030000|2024-10-04 16:40:30|106699.3|106649.3|106699.1|106649.1|106699.7|106649.7|106698.5|106648.5|16
1728060040000|2024-10-04 16:40:40|106702.5|106652.5|106700.4|106650.4|106703.8|106653.8|106700.4|106650.4|16
1728060050000|2024-10-04 16:40:50|106700.3|106650.3|106705.1|106655.1|106705.1|106655.1|106700.1|106650.1|14
1728060060000|2024-10-04 16:41:00|106704.7|106654.7|106703.6|106653.6|106705.8|106655.8|106701.9|106651.9|52
1728060070000|2024-10-04 16:41:10|106703.3|106653.3|106697.9|106647.9|106703.3|106653.3|106697|106647|23
1728060080000|2024-10-04 16:41:20|106697.7|106647.7|106697.9|106647.9|106700.5|106650.5|106696.8|106646.8|30
1728060090000|2024-10-04 16:41:30|106696.8|106646.8|106698.9|106648.9|106700.3|106650.3|106696.8|106646.8|19
1728060100000|2024-10-04 16:41:40|106698.4|106648.4|106695.7|106645.7|106699|106649|106692.8|106642.8|23
1728060110000|2024-10-04 16:41:50|106696.1|106646.1|106692.8|106642.8|106696.1|106646.1|106690.9|106640.9|19
1728060120000|2024-10-04 16:42:00|106692.6|106642.6|106691.4|106641.4|106693|106643|106689.2|106639.2|26
1728060130000|2024-10-04 16:42:10|106691.1|106641.1|106691.1|106641.1|106691.8|106641.8|106690.2|106640.2|20
1728060140000|2024-10-04 16:42:20|106691.6|106641.6|106688.7|106638.7|106692.2|106642.2|106687.3|106637.3|48
1728060150000|2024-10-04 16:42:30|106687.7|106637.7|106675.8|106625.8|106689.4|106639.4|106674.6|106624.6|37
1728060160000|2024-10-04 16:42:40|106675.9|106625.9|106673.2|106623.2|106675.9|106625.9|106673.2|106623.2|9
1728060170000|2024-10-04 16:42:50|106672.9|106622.9|106671.5|106621.5|106672.9|106622.9|106671|106621|8
1728060180000|2024-10-04 16:43:00|106671.8|106621.8|106669|106619|106672.7|106622.7|106664.7|106614.7|22
1728060190000|2024-10-04 16:43:10|106669.5|106619.5|106669.5|106619.5|106671.2|106621.2|106669.1|106619.1|12
1728060200000|2024-10-04 16:43:20|106669.6|106619.6|106670.8|106620.8|106671.5|106621.5|106669.5|106619.5|5
1728060210000|2024-10-04 16:43:30|106670.9|106620.9|106671.5|106621.5|106671.5|106621.5|106670.1|106620.1|6
1728060220000|2024-10-04 16:43:40|106671.9|106621.9|106675.6|106625.6|106676.2|106626.2|106671.2|106621.2|15
1728060230000|2024-10-04 16:43:50|106675.7|106625.7|106675.5|106625.5|106677.7|106627.7|106675.5|106625.5|12
1728060240000|2024-10-04 16:44:00|106676|106626|106681.9|106631.9|106682.2|106632.2|106676|106626|17
1728060250000|2024-10-04 16:44:10|106682.2|106632.2|106683|106633|106683.3|106633.3|106680.7|106630.7|10
1728060260000|2024-10-04 16:44:20|106683.4|106633.4|106682.7|106632.7|106683.4|106633.4|106682.5|106632.5|7
1728060270000|2024-10-04 16:44:30|106683.2|106633.2|106684|106634|106684.7|106634.7|106683.2|106633.2|15
1728060280000|2024-10-04 16:44:40|106685|106635|106683.9|106633.9|106687.9|106637.9|106683.1|106633.1|28
1728060290000|2024-10-04 16:44:50|106683.5|106633.5|106687.5|106637.5|106688.3|106638.3|106683.5|106633.5|11
1728060300000|2024-10-04 16:45:00|106688.2|106638.2|106684.7|106634.7|106690.6|106640.6|106684.6|106634.6|20
1728060310000|2024-10-04 16:45:10|106684.2|106634.2|106677.3|106627.3|106686.5|106636.5|106676.5|106626.5|32
1728060320000|2024-10-04 16:45:20|106676.4|106626.4|106688.2|106638.2|106688.2|106638.2|106673.6|106623.6|23
1728060330000|2024-10-04 16:45:30|106687.5|106637.5|106683.6|106633.6|106687.8|106637.8|106677.9|106627.9|33
1728060340000|2024-10-04 16:45:40|106683.5|106633.5|106693|106643|106695.6|106645.6|106683.5|106633.5|47
1728060350000|2024-10-04 16:45:50|106692.8|106642.8|106698.7|106648.7|106705.3|106655.3|106692.4|106642.4|36
1728060360000|2024-10-04 16:46:00|106698.8|106648.8|106693.9|106643.9|106702.4|106652.4|106692.5|106642.5|21
1728060370000|2024-10-04 16:46:10|106693.1|106643.1|106691.2|106641.2|106695.6|106645.6|106690.3|106640.3|40
1728060380000|2024-10-04 16:46:20|106692.2|106642.2|106688.9|106638.9|106692.2|106642.2|106687.5|106637.5|16
1728060390000|2024-10-04 16:46:30|106690.1|106640.1|106682.8|106632.8|106690.2|106640.2|106682.8|106632.8|19
1728060400000|2024-10-04 16:46:40|106682.1|106632.1|106676.9|106626.9|106682.3|106632.3|106673.9|106623.9|21
1728060410000|2024-10-04 16:46:50|106677.4|106627.4|106675|106625|106679.6|106629.6|106674.1|106624.1|42
1728060420000|2024-10-04 16:47:00|106675.3|106625.3|106677.4|106627.4|106678.3|106628.3|106673.2|106623.2|46
1728060430000|2024-10-04 16:47:10|106677.6|106627.6|106675.7|106625.7|106678.5|106628.5|106674.1|106624.1|55
1728060440000|2024-10-04 16:47:20|106677.7|106627.7|106676.9|106626.9|106683.3|106633.3|106675.6|106625.6|65
1728060450000|2024-10-04 16:47:30|106678.6|106628.6|106677.6|106627.6|106680.6|106630.6|106675.9|106625.9|36
1728060460000|2024-10-04 16:47:40|106677.9|106627.9|106672.9|106622.9|106678.4|106628.4|106670.9|106620.9|68
1728060470000|2024-10-04 16:47:50|106674.8|106624.8|106672.5|106622.5|106678.5|106628.5|106671.7|106621.7|53
1728060480000|2024-10-04 16:48:00|106672.2|106622.2|106668.3|106618.3|106672.3|106622.3|106665.4|106615.4|30
1728060490000|2024-10-04 16:48:10|106669|106619|106669|106619|106671.1|106621.1|106666.8|106616.8|25
1728060500000|2024-10-04 16:48:20|106668.6|106618.6|106667.5|106617.5|106669.7|106619.7|106666.3|106616.3|27
1728060510000|2024-10-04 16:48:30|106667.2|106617.2|106665.8|106615.8|106668.2|106618.2|106665|106615|18
1728060520000|2024-10-04 16:48:40|106666.1|106616.1|106666.1|106616.1|106668.7|106618.7|106663.6|106613.6|39
1728060530000|2024-10-04 16:48:50|106667.1|106617.1|106676.2|106626.2|106676.2|106626.2|106667.1|106617.1|49
1728060540000|2024-10-04 16:49:00|106675.2|106625.2|106677.7|106627.7|106680.4|106630.4|106673.1|106623.1|65
1728060550000|2024-10-04 16:49:10|106678.1|106628.1|106677.8|106627.8|106681.2|106631.2|106673.7|106623.7|62
1728060560000|2024-10-04 16:49:20|106678.7|106628.7|106678.4|106628.4|106681.1|106631.1|106674.4|106624.4|62
1728060570000|2024-10-04 16:49:30|106678.1|106628.1|106679.9|106629.9|106683.9|106633.9|106678.1|106628.1|42
1728060580000|2024-10-04 16:49:40|106680.4|106630.4|106676|106626|106680.9|106630.9|106673.5|106623.5|39
1728060590000|2024-10-04 16:49:50|106676.1|106626.1|106673.4|106623.4|106677.4|106627.4|106673.4|106623.4|30
1728060600000|2024-10-04 16:50:00|106673|106623|106677.4|106627.4|106679.2|106629.2|106672.6|106622.6|51
1728060610000|2024-10-04 16:50:10|106678.4|106628.4|106675.8|106625.8|106680.4|106630.4|106673.9|106623.9|43
1728060620000|2024-10-04 16:50:20|106675.4|106625.4|106675.8|106625.8|106680.3|106630.3|106673|106623|37
1728060630000|2024-10-04 16:50:30|106675.9|106625.9|106679.4|106629.4|106679.9|106629.9|106674.4|106624.4|31
1728060640000|2024-10-04 16:50:40|106678.9|106628.9|106688.1|106638.1|106688.1|106638.1|106678.3|106628.3|68
1728060650000|2024-10-04 16:50:50|106689.8|106639.8|106689.7|106639.7|106691.8|106641.8|106685.3|106635.3|65
1728060660000|2024-10-04 16:51:00|106688|106638|106695.1|106645.1|106696|106646|106688|106638|35
1728060670000|2024-10-04 16:51:10|106695.3|106645.3|106697.6|106647.6|106700.5|106650.5|106690.7|106640.7|54
1728060680000|2024-10-04 16:51:20|106694.4|106644.4|106694.2|106644.2|106699.4|106649.4|106692.6|106642.6|71
1728060690000|2024-10-04 16:51:30|106693.7|106643.7|106693|106643|106698.6|106648.6|106692.4|106642.4|73
1728060700000|2024-10-04 16:51:40|106694.3|106644.3|106685.4|106635.4|106697.1|106647.1|106684.9|106634.9|70
1728060710000|2024-10-04 16:51:50|106685.1|106635.1|106684.3|106634.3|106687.3|106637.3|106678.5|106628.5|53
1728060720000|2024-10-04 16:52:00|106685|106635|106683.9|106633.9|106686.6|106636.6|106679.6|106629.6|70
1728060730000|2024-10-04 16:52:10|106684.6|106634.6|106670.4|106620.4|106686.3|106636.3|106670.1|106620.1|40
1728060740000|2024-10-04 16:52:20|106670.9|106620.9|106669.1|106619.1|106672.5|106622.5|106666.4|106616.4|40
1728060750000|2024-10-04 16:52:30|106668.6|106618.6|106668.1|106618.1|106671.9|106621.9|106666|106616|26
1728060760000|2024-10-04 16:52:40|106667.5|106617.5|106671|106621|106672.1|106622.1|106667.5|106617.5|30
1728060770000|2024-10-04 16:52:50|106671.2|106621.2|106671.4|106621.4|106671.6|106621.6|106669.4|106619.4|21
1728060780000|2024-10-04 16:53:00|106673.3|106623.3|106669.3|106619.3|106676.5|106626.5|106665.4|106615.4|33
1728060790000|2024-10-04 16:53:10|106669.1|106619.1|106667.4|106617.4|106669.1|106619.1|106663.2|106613.2|27
1728060800000|2024-10-04 16:53:20|106667.7|106617.7|106665.2|106615.2|106667.8|106617.8|106665.1|106615.1|10
1728060810000|2024-10-04 16:53:30|106665|106615|106669.9|106619.9|106676.2|106626.2|106664.9|106614.9|25
1728060820000|2024-10-04 16:53:40|106668.9|106618.9|106662.8|106612.8|106672.4|106622.4|106662.3|106612.3|70
1728060830000|2024-10-04 16:53:50|106662.3|106612.3|106657|106607|106662.3|106612.3|106657|106607|10
1728060840000|2024-10-04 16:54:00|106660.3|106610.3|106659.3|106609.3|106661|106611|106659.3|106609.3|9
1728060850000|2024-10-04 16:54:10|106658.5|106608.5|106658.2|106608.2|106659.6|106609.6|106658.2|106608.2|9
1728060860000|2024-10-04 16:54:20|106658.9|106608.9|106660.5|106610.5|106660.9|106610.9|106657.2|106607.2|35
1728060870000|2024-10-04 16:54:30|106660.9|106610.9|106660.8|106610.8|106663.4|106613.4|106660.4|106610.4|18
1728060880000|2024-10-04 16:54:40|106660.3|106610.3|106662.2|106612.2|106665.4|106615.4|106659.1|106609.1|38
1728060890000|2024-10-04 16:54:50|106662.7|106612.7|106664.7|106614.7|106666.3|106616.3|106662.2|106612.2|37
1728060900000|2024-10-04 16:55:00|106664.3|106614.3|106663|106613|106665.6|106615.6|106662.1|106612.1|36
1728060910000|2024-10-04 16:55:10|106662.4|106612.4|106664.4|106614.4|106665.5|106615.5|106661.5|106611.5|48
1728060920000|2024-10-04 16:55:20|106664|106614|106664.1|106614.1|106666.4|106616.4|106663.7|106613.7|53
1728060930000|2024-10-04 16:55:30|106663.6|106613.6|106665.6|106615.6|106665.6|106615.6|106661.5|106611.5|26
1728060940000|2024-10-04 16:55:40|106665.4|106615.4|106663.6|106613.6|106666.3|106616.3|106661.2|106611.2|34
1728060950000|2024-10-04 16:55:50|106664.1|106614.1|106663.4|106613.4|106665.8|106615.8|106662.6|106612.6|25
1728060960000|2024-10-04 16:56:00|106663.2|106613.2|106663.1|106613.1|106664.9|106614.9|106663.1|106613.1|16
1728060970000|2024-10-04 16:56:10|106662.1|106612.1|106663.9|106613.9|106665|106615|106662.1|106612.1|23
1728060980000|2024-10-04 16:56:20|106664|106614|106664.7|106614.7|106664.7|106614.7|106664|106614|6
1728060990000|2024-10-04 16:56:30|106664.6|106614.6|106671.3|106621.3|106671.3|106621.3|106664.6|106614.6|25
1728061000000|2024-10-04 16:56:40|106671.7|106621.7|106672.2|106622.2|106672.2|106622.2|106670.1|106620.1|48
1728061010000|2024-10-04 16:56:50|106672.5|106622.5|106671.6|106621.6|106672.5|106622.5|106670.6|106620.6|57
1728061020000|2024-10-04 16:57:00|106671.9|106621.9|106683.7|106633.7|106683.7|106633.7|106671.9|106621.9|23
1728061030000|2024-10-04 16:57:10|106682.5|106632.5|106680.5|106630.5|106683|106633|106679.9|106629.9|15
1728061040000|2024-10-04 16:57:20|106678.7|106628.7|106681.1|106631.1|106681.7|106631.7|106673.9|106623.9|22
1728061050000|2024-10-04 16:57:30|106685.4|106635.4|106679.1|106629.1|106688.1|106638.1|106679|106629|35
1728061060000|2024-10-04 16:57:40|106679.6|106629.6|106686.9|106636.9|106689.6|106639.6|106679.6|106629.6|65
1728061070000|2024-10-04 16:57:50|106688.9|106638.9|106694.8|106644.8|106699.8|106649.8|106688.9|106638.9|72
1728061080000|2024-10-04 16:58:00|106697.3|106647.3|106699.7|106649.7|106700.8|106650.8|106694.2|106644.2|67
1728061090000|2024-10-04 16:58:10|106699.1|106649.1|106704|106654|106705.2|106655.2|106699.1|106649.1|21
1728061100000|2024-10-04 16:58:20|106703.1|106653.1|106698|106648|106704.4|106654.4|106696|106646|49
1728061110000|2024-10-04 16:58:30|106699.3|106649.3|106693.6|106643.6|106699.3|106649.3|106692.1|106642.1|31
1728061120000|2024-10-04 16:58:40|106694.1|106644.1|106694.4|106644.4|106696.4|106646.4|106692.2|106642.2|43
1728061130000|2024-10-04 16:58:50|106695.4|106645.4|106691|106641|106695.6|106645.6|106686.4|106636.4|65
1728061140000|2024-10-04 16:59:00|106692.6|106642.6|106681.4|106631.4|106692.9|106642.9|106681.4|106631.4|60
1728061150000|2024-10-04 16:59:10|106681.9|106631.9|106683.8|106633.8|106684.5|106634.5|106675.1|106625.1|42
1728061160000|2024-10-04 16:59:20|106683.3|106633.3|106679.8|106629.8|106683.3|106633.3|106678.3|106628.3|25
1728061170000|2024-10-04 16:59:30|106680.2|106630.2|106677.9|106627.9|106680.9|106630.9|106676.7|106626.7|27
1728061180000|2024-10-04 16:59:40|106678.2|106628.2|106683.4|106633.4|106684.8|106634.8|106676.7|106626.7|48
1728061190000|2024-10-04 16:59:50|106683.1|106633.1|106686.2|106636.2|106687|106637|106683.1|106633.1|38
1728061200000|2024-10-04 17:00:00|106686.7|106636.7|106683.5|106633.5|106686.7|106636.7|106677.8|106627.8|30
1728061210000|2024-10-04 17:00:10|106682.6|106632.6|106680.8|106630.8|106684.4|106634.4|106678.5|106628.5|35
1728061220000|2024-10-04 17:00:20|106684.8|106634.8|106683.4|106633.4|106684.8|106634.8|106680.8|106630.8|37
1728061230000|2024-10-04 17:00:30|106683.8|106633.8|106688.2|106638.2|106690|106640|106683.1|106633.1|24
1728061240000|2024-10-04 17:00:40|106688.1|106638.1|106689.7|106639.7|106691.1|106641.1|106686.7|106636.7|37
1728061250000|2024-10-04 17:00:50|106689.3|106639.3|106689.7|106639.7|106692.3|106642.3|106687.3|106637.3|27
1728061260000|2024-10-04 17:01:00|106690|106640|106690.3|106640.3|106691|106641|106687|106637|27
1728061270000|2024-10-04 17:01:10|106690.6|106640.6|106678.5|106628.5|106690.6|106640.6|106677.7|106627.7|43
1728061280000|2024-10-04 17:01:20|106679.1|106629.1|106687.8|106637.8|106688.6|106638.6|106677.8|106627.8|49
1728061290000|2024-10-04 17:01:30|106686.7|106636.7|106681.8|106631.8|106686.7|106636.7|106680.5|106630.5|47
1728061300000|2024-10-04 17:01:40|106682.3|106632.3|106684.1|106634.1|106689.8|106639.8|106680.8|106630.8|37
1728061310000|2024-10-04 17:01:50|106683.6|106633.6|106686.9|106636.9|106690.3|106640.3|106683|106633|42
1728061320000|2024-10-04 17:02:00|106686.5|106636.5|106683.6|106633.6|106687.8|106637.8|106682.2|106632.2|38
1728061330000|2024-10-04 17:02:10|106685.5|106635.5|106685.2|106635.2|106685.5|106635.5|106685.2|106635.2|6
1728061340000|2024-10-04 17:02:20|106682.8|106632.8|106690.2|106640.2|106692.1|106642.1|106682.7|106632.7|35
1728061350000|2024-10-04 17:02:30|106689.9|106639.9|106690|106640|106692.8|106642.8|106688.7|106638.7|34
1728061360000|2024-10-04 17:02:40|106689.8|106639.8|106692.3|106642.3|106694.3|106644.3|106687.9|106637.9|22
1728061370000|2024-10-04 17:02:50|106692.5|106642.5|106688.7|106638.7|106697.3|106647.3|106685.7|106635.7|31
1728061380000|2024-10-04 17:03:00|106689.7|106639.7|106686.6|106636.6|106689.9|106639.9|106686.3|106636.3|36
1728061390000|2024-10-04 17:03:10|106687|106637|106689.8|106639.8|106691.2|106641.2|106685.4|106635.4|30
1728061400000|2024-10-04 17:03:20|106689.5|106639.5|106692.7|106642.7|106693|106643|106683.5|106633.5|58
1728061410000|2024-10-04 17:03:30|106689.5|106639.5|106685.6|106635.6|106694.8|106644.8|106684.3|106634.3|56
1728061420000|2024-10-04 17:03:40|106685.2|106635.2|106689.3|106639.3|106689.3|106639.3|106684.6|106634.6|36
1728061430000|2024-10-04 17:03:50|106689.9|106639.9|106689|106639|106690.9|106640.9|106687.5|106637.5|34
1728061440000|2024-10-04 17:04:00|106689.1|106639.1|106684.7|106634.7|106689.1|106639.1|106682.6|106632.6|25
1728061450000|2024-10-04 17:04:10|106683.6|106633.6|106685.7|106635.7|106687.2|106637.2|106683|106633|18
1728061460000|2024-10-04 17:04:20|106686.8|106636.8|106680.8|106630.8|106687.5|106637.5|106679.2|106629.2|32
1728061470000|2024-10-04 17:04:30|106680.3|106630.3|106680.4|106630.4|106682.3|106632.3|106675.4|106625.4|34
1728061480000|2024-10-04 17:04:40|106680|106630|106676.3|106626.3|106682|106632|106675.9|106625.9|33
1728061490000|2024-10-04 17:04:50|106678|106628|106675.2|106625.2|106678.5|106628.5|106675.1|106625.1|20
1728061500000|2024-10-04 17:05:00|106675.7|106625.7|106678.7|106628.7|106680.4|106630.4|106673.2|106623.2|29
1728061510000|2024-10-04 17:05:10|106680.7|106630.7|106674.9|106624.9|106680.7|106630.7|106674.2|106624.2|23
1728061520000|2024-10-04 17:05:20|106675.2|106625.2|106659.5|106609.5|106678.6|106628.6|106653.7|106603.7|44
1728061530000|2024-10-04 17:05:30|106661|106611|106655.1|106605.1|106663.1|106613.1|106653.6|106603.6|69
1728061540000|2024-10-04 17:05:40|106654.5|106604.5|106654.3|106604.3|106655.5|106605.5|106652.8|106602.8|28
1728061550000|2024-10-04 17:05:50|106654.5|106604.5|106654.2|106604.2|106658.5|106608.5|106650.9|106600.9|62
1728061560000|2024-10-04 17:06:00|106654.7|106604.7|106653.1|106603.1|106655.7|106605.7|106649.1|106599.1|38
1728061570000|2024-10-04 17:06:10|106652.6|106602.6|106653.5|106603.5|106654.5|106604.5|106649.4|106599.4|39
1728061580000|2024-10-04 17:06:20|106653.1|106603.1|106651.6|106601.6|106654|106604|106650.3|106600.3|35
1728061590000|2024-10-04 17:06:30|106651.9|106601.9|106652.2|106602.2|106655.8|106605.8|106650.8|106600.8|54
1728061600000|2024-10-04 17:06:40|106650.7|106600.7|106650.3|106600.3|106655.8|106605.8|106649|106599|71
1728061610000|2024-10-04 17:06:50|106649.9|106599.9|106653.1|106603.1|106654.4|106604.4|106649.9|106599.9|32
1728061620000|2024-10-04 17:07:00|106653.4|106603.4|106649.8|106599.8|106654.1|106604.1|106649|106599|44
1728061630000|2024-10-04 17:07:10|106650.2|106600.2|106649|106599|106653.7|106603.7|106645.3|106595.3|57
1728061640000|2024-10-04 17:07:20|106651.8|106601.8|106650.7|106600.7|106655.5|106605.5|106649.4|106599.4|62
1728061650000|2024-10-04 17:07:30|106649.7|106599.7|106651.5|106601.5|106655.7|106605.7|106649|106599|50
1728061660000|2024-10-04 17:07:40|106653|106603|106652.6|106602.6|106654.6|106604.6|106649.3|106599.3|70
1728061670000|2024-10-04 17:07:50|106651.3|106601.3|106651.1|106601.1|106654.2|106604.2|106647.6|106597.6|63
1728061680000|2024-10-04 17:08:00|106651.9|106601.9|106652.1|106602.1|106654.6|106604.6|106649.2|106599.2|68
1728061690000|2024-10-04 17:08:10|106651|106601|106652.9|106602.9|106655.7|106605.7|106650|106600|56
1728061700000|2024-10-04 17:08:20|106653.4|106603.4|106652.8|106602.8|106656.3|106606.3|106650.8|106600.8|65
1728061710000|2024-10-04 17:08:30|106653.7|106603.7|106653.3|106603.3|106654.6|106604.6|106649.8|106599.8|52
1728061720000|2024-10-04 17:08:40|106653.7|106603.7|106653.6|106603.6|106654.7|106604.7|106652.1|106602.1|50
1728061730000|2024-10-04 17:08:50|106652|106602|106652.8|106602.8|106654|106604|106650.5|106600.5|41
1728061740000|2024-10-04 17:09:00|106653.1|106603.1|106652.3|106602.3|106655|106605|106647.8|106597.8|56
1728061750000|2024-10-04 17:09:10|106652.6|106602.6|106648|106598|106658.9|106608.9|106648|106598|67
1728061760000|2024-10-04 17:09:20|106647.3|106597.3|106649.7|106599.7|106651|106601|106647.3|106597.3|18
1728061770000|2024-10-04 17:09:30|106650.8|106600.8|106651.3|106601.3|106655|106605|106649.2|106599.2|35
1728061780000|2024-10-04 17:09:40|106651|106601|106651.3|106601.3|106652.5|106602.5|106650.2|106600.2|31
1728061790000|2024-10-04 17:09:50|106651.5|106601.5|106653.4|106603.4|106656.7|106606.7|106650.2|106600.2|58
1728061800000|2024-10-04 17:10:00|106654|106604|106646.8|106596.8|106654|106604|106640.8|106590.8|44
1728061810000|2024-10-04 17:10:10|106646.2|106596.2|106647.8|106597.8|106649.2|106599.2|106643|106593|55
1728061820000|2024-10-04 17:10:20|106647.4|106597.4|106645.6|106595.6|106647.8|106597.8|106645.1|106595.1|10
1728061830000|2024-10-04 17:10:30|106646.3|106596.3|106641.2|106591.2|106646.8|106596.8|106638.9|106588.9|38
1728061840000|2024-10-04 17:10:40|106641.7|106591.7|106635.8|106585.8|106642.3|106592.3|106635.8|106585.8|43
1728061850000|2024-10-04 17:10:50|106636.1|106586.1|106641.7|106591.7|106641.7|106591.7|106635.8|106585.8|52
1728061860000|2024-10-04 17:11:00|106640.4|106590.4|106630.4|106580.4|106640.4|106590.4|106629.9|106579.9|45
1728061870000|2024-10-04 17:11:10|106630.9|106580.9|106630.2|106580.2|106631.5|106581.5|106628.9|106578.9|27
1728061880000|2024-10-04 17:11:20|106630.8|106580.8|106640.8|106590.8|106640.8|106590.8|106628.5|106578.5|24
1728061890000|2024-10-04 17:11:30|106640.1|106590.1|106633.1|106583.1|106644.3|106594.3|106633.1|106583.1|70
1728061900000|2024-10-04 17:11:40|106633.5|106583.5|106633.2|106583.2|106636|106586|106628.2|106578.2|59
1728061910000|2024-10-04 17:11:50|106634.2|106584.2|106625.9|106575.9|106635.6|106585.6|106623.9|106573.9|50
1728061920000|2024-10-04 17:12:00|106625.4|106575.4|106628.6|106578.6|106640.4|106590.4|106623.6|106573.6|73
1728061930000|2024-10-04 17:12:10|106630|106580|106632|106582|106635.3|106585.3|106627|106577|66
1728061940000|2024-10-04 17:12:20|106629.4|106579.4|106622.9|106572.9|106630.4|106580.4|106618.9|106568.9|55
1728061950000|2024-10-04 17:12:30|106624.1|106574.1|106628.7|106578.7|106633.3|106583.3|106622.8|106572.8|76
1728061960000|2024-10-04 17:12:40|106630|106580|106630.7|106580.7|106634.4|106584.4|106627|106577|72
1728061970000|2024-10-04 17:12:50|106632.3|106582.3|106622.1|106572.1|106633.3|106583.3|106621|106571|63
1728061980000|2024-10-04 17:13:00|106622.9|106572.9|106625.2|106575.2|106627.8|106577.8|106619.4|106569.4|56
1728061990000|2024-10-04 17:13:10|106625.3|106575.3|106625|106575|106628.5|106578.5|106622.3|106572.3|76
1728062000000|2024-10-04 17:13:20|106624.8|106574.8|106629.6|106579.6|106633.8|106583.8|106622.7|106572.7|66
1728062010000|2024-10-04 17:13:30|106629|106579|106630.4|106580.4|106631.8|106581.8|106628.5|106578.5|37
1728062020000|2024-10-04 17:13:40|106629.6|106579.6|106639.5|106589.5|106640.3|106590.3|106628.6|106578.6|60
1728062030000|2024-10-04 17:13:50|106639|106589|106630.2|106580.2|106640.7|106590.7|106628.5|106578.5|65
1728062040000|2024-10-04 17:14:00|106629.1|106579.1|106632.8|106582.8|106633|106583|106625.3|106575.3|65
1728062050000|2024-10-04 17:14:10|106632.7|106582.7|106620.8|106570.8|106633.6|106583.6|106620.3|106570.3|75
1728062060000|2024-10-04 17:14:20|106619.8|106569.8|106618.1|106568.1|106622.2|106572.2|106616.8|106566.8|37
1728062070000|2024-10-04 17:14:30|106617.7|106567.7|106616.2|106566.2|106618.9|106568.9|106614.8|106564.8|37
1728062080000|2024-10-04 17:14:40|106615.8|106565.8|106615.1|106565.1|106622.3|106572.3|106614.4|106564.4|62
1728062090000|2024-10-04 17:14:50|106615|106565|106613.3|106563.3|106617.7|106567.7|106611.5|106561.5|55
1728062100000|2024-10-04 17:15:00|106613.8|106563.8|106610.5|106560.5|106613.8|106563.8|106607.2|106557.2|41
1728062110000|2024-10-04 17:15:10|106609.6|106559.6|106609.3|106559.3|106610.9|106560.9|106607.2|106557.2|45
1728062120000|2024-10-04 17:15:20|106608.7|106558.7|106615.9|106565.9|106618.4|106568.4|106603.2|106553.2|73
1728062130000|2024-10-04 17:15:30|106616.7|106566.7|106615.7|106565.7|106620.1|106570.1|106614.5|106564.5|41
1728062140000|2024-10-04 17:15:40|106615|106565|106609.7|106559.7|106615|106565|106607.6|106557.6|68
1728062150000|2024-10-04 17:15:50|106610.3|106560.3|106612.9|106562.9|106614.9|106564.9|106609.4|106559.4|55
1728062160000|2024-10-04 17:16:00|106614.2|106564.2|106615.8|106565.8|106617.1|106567.1|106612.6|106562.6|45
1728062170000|2024-10-04 17:16:10|106616.8|106566.8|106617.9|106567.9|106620.7|106570.7|106614.8|106564.8|26
1728062180000|2024-10-04 17:16:20|106618.4|106568.4|106617.8|106567.8|106620.7|106570.7|106615|106565|69
1728062190000|2024-10-04 17:16:30|106618.4|106568.4|106620.6|106570.6|106622.7|106572.7|106616.3|106566.3|64
1728062200000|2024-10-04 17:16:40|106619.5|106569.5|106616|106566|106626.6|106576.6|106614.3|106564.3|70
1728062210000|2024-10-04 17:16:50|106617.4|106567.4|106606.4|106556.4|106617.7|106567.7|106605.8|106555.8|48
1728062220000|2024-10-04 17:17:00|106605.4|106555.4|106608.7|106558.7|106611.2|106561.2|106602.5|106552.5|44
1728062230000|2024-10-04 17:17:10|106606.2|106556.2|106608|106558|106612|106562|106605.1|106555.1|43
1728062240000|2024-10-04 17:17:20|106607.6|106557.6|106609.4|106559.4|106609.4|106559.4|106607.6|106557.6|7
1728062250000|2024-10-04 17:17:30|106611.3|106561.3|106610.5|106560.5|106613.8|106563.8|106608|106558|48
1728062260000|2024-10-04 17:17:40|106611.2|106561.2|106610.5|106560.5|106612.1|106562.1|106608.5|106558.5|38
1728062270000|2024-10-04 17:17:50|106610.4|106560.4|106609.6|106559.6|106612.6|106562.6|106607.2|106557.2|12
1728062280000|2024-10-04 17:18:00|106609.1|106559.1|106605.5|106555.5|106612.4|106562.4|106605.4|106555.4|57
1728062290000|2024-10-04 17:18:10|106604.8|106554.8|106601.9|106551.9|106605.5|106555.5|106598.4|106548.4|33
1728062300000|2024-10-04 17:18:20|106602.4|106552.4|106604.6|106554.6|106607.2|106557.2|106601.7|106551.7|36
1728062310000|2024-10-04 17:18:30|106604.7|106554.7|106606.7|106556.7|106609.5|106559.5|106602.7|106552.7|37
1728062320000|2024-10-04 17:18:40|106606.9|106556.9|106602.8|106552.8|106608.8|106558.8|106602.1|106552.1|47
1728062330000|2024-10-04 17:18:50|106603.1|106553.1|106602.1|106552.1|106606.6|106556.6|106600.8|106550.8|44
1728062340000|2024-10-04 17:19:00|106603.1|106553.1|106604.3|106554.3|106606.1|106556.1|106601.6|106551.6|44
1728062350000|2024-10-04 17:19:10|106602.1|106552.1|106601.6|106551.6|106607.4|106557.4|106601.3|106551.3|34
1728062360000|2024-10-04 17:19:20|106602.1|106552.1|106606.4|106556.4|106607.5|106557.5|106601.3|106551.3|19
1728062370000|2024-10-04 17:19:30|106605.1|106555.1|106605.4|106555.4|106608.9|106558.9|106602.5|106552.5|71
1728062380000|2024-10-04 17:19:40|106604.5|106554.5|106608.5|106558.5|106609.1|106559.1|106603.7|106553.7|58
1728062390000|2024-10-04 17:19:50|106606.7|106556.7|106606.9|106556.9|106608.4|106558.4|106604.3|106554.3|41
1728062400000|2024-10-04 17:20:00|106607.5|106557.5|106605.9|106555.9|106611.5|106561.5|106604|106554|64
1728062410000|2024-10-04 17:20:10|106606.2|106556.2|106601.4|106551.4|106606.6|106556.6|106598.9|106548.9|43
1728062420000|2024-10-04 17:20:20|106601.7|106551.7|106601.5|106551.5|106603.4|106553.4|106600.9|106550.9|21
1728062430000|2024-10-04 17:20:30|106602.3|106552.3|106603|106553|106604.7|106554.7|106598.7|106548.7|37
1728062440000|2024-10-04 17:20:40|106601.7|106551.7|106604.1|106554.1|106607.2|106557.2|106601.7|106551.7|55
1728062450000|2024-10-04 17:20:50|106603.5|106553.5|106606.2|106556.2|106606.2|106556.2|106603|106553|28
1728062460000|2024-10-04 17:21:00|106605.9|106555.9|106605.2|106555.2|106611.3|106561.3|106603.8|106553.8|74
1728062470000|2024-10-04 17:21:10|106605.8|106555.8|106606.2|106556.2|106609.5|106559.5|106603.2|106553.2|60
1728062480000|2024-10-04 17:21:20|106608.2|106558.2|106605.9|106555.9|106609.2|106559.2|106605.5|106555.5|51
1728062490000|2024-10-04 17:21:30|106606|106556|106605.9|106555.9|106606.8|106556.8|106602.9|106552.9|63
1728062500000|2024-10-04 17:21:40|106604.9|106554.9|106604.4|106554.4|106606.6|106556.6|106601.9|106551.9|59
1728062510000|2024-10-04 17:21:50|106603.6|106553.6|106606.9|106556.9|106607.9|106557.9|106603.4|106553.4|62
1728062520000|2024-10-04 17:22:00|106606.7|106556.7|106606.4|106556.4|106609.9|106559.9|106603|106553|77
1728062530000|2024-10-04 17:22:10|106606.8|106556.8|106606.6|106556.6|106607.5|106557.5|106602.9|106552.9|73
1728062540000|2024-10-04 17:22:20|106605|106555|106602.7|106552.7|106607.5|106557.5|106601.2|106551.2|65
1728062550000|2024-10-04 17:22:30|106602.5|106552.5|106604.2|106554.2|106610.7|106560.7|106602.5|106552.5|72
1728062560000|2024-10-04 17:22:40|106604.1|106554.1|106602.1|106552.1|106609.4|106559.4|106600.7|106550.7|79
1728062570000|2024-10-04 17:22:50|106602.5|106552.5|106601.1|106551.1|106603.9|106553.9|106599.7|106549.7|36
1728062580000|2024-10-04 17:23:00|106600.4|106550.4|106604.2|106554.2|106609.5|106559.5|106599.6|106549.6|66
1728062590000|2024-10-04 17:23:10|106603.4|106553.4|106600.4|106550.4|106604.8|106554.8|106598.9|106548.9|49
1728062600000|2024-10-04 17:23:20|106600.7|106550.7|106603.1|106553.1|106604.3|106554.3|106599.6|106549.6|76
1728062610000|2024-10-04 17:23:30|106603.2|106553.2|106595.1|106545.1|106603.3|106553.3|106593.7|106543.7|71
1728062620000|2024-10-04 17:23:40|106595|106545|106595.1|106545.1|106596.1|106546.1|106592.5|106542.5|30
1728062630000|2024-10-04 17:23:50|106595|106545|106594.1|106544.1|106596.7|106546.7|106590.6|106540.6|51
1728062640000|2024-10-04 17:24:00|106594.9|106544.9|106591.4|106541.4|106594.9|106544.9|106588.7|106538.7|52
1728062650000|2024-10-04 17:24:10|106591.6|106541.6|106592.9|106542.9|106596.6|106546.6|106591.6|106541.6|55
1728062660000|2024-10-04 17:24:20|106593|106543|106593|106543|106593|106543|106593|106543|1
1728062670000|2024-10-04 17:24:30|106593.5|106543.5|106594.6|106544.6|106595.7|106545.7|106590.5|106540.5|32
1728062680000|2024-10-04 17:24:40|106594.4|106544.4|106590.5|106540.5|106595.3|106545.3|106589.3|106539.3|30
1728062690000|2024-10-04 17:24:50|106590.1|106540.1|106585.7|106535.7|106590.1|106540.1|106585.2|106535.2|25
1728062700000|2024-10-04 17:25:00|106585.2|106535.2|106582.1|106532.1|106587|106537|106578.8|106528.8|79
1728062710000|2024-10-04 17:25:10|106581.1|106531.1|106585.4|106535.4|106586|106536|106579.3|106529.3|60
1728062720000|2024-10-04 17:25:20|106585|106535|106584.8|106534.8|106587.2|106537.2|106582.8|106532.8|54
1728062730000|2024-10-04 17:25:30|106585.6|106535.6|106582.9|106532.9|106586.3|106536.3|106582|106532|66
1728062740000|2024-10-04 17:25:40|106582.4|106532.4|106577.1|106527.1|106585|106535|106575.9|106525.9|34
1728062750000|2024-10-04 17:25:50|106575.8|106525.8|106575.2|106525.2|106580|106530|106574.6|106524.6|32
1728062760000|2024-10-04 17:26:00|106575.7|106525.7|106581.6|106531.6|106587.7|106537.7|106575.7|106525.7|73
1728062770000|2024-10-04 17:26:10|106579.9|106529.9|106588.4|106538.4|106588.4|106538.4|106579.7|106529.7|59
1728062780000|2024-10-04 17:26:20|106586.9|106536.9|106573.9|106523.9|106586.9|106536.9|106573.4|106523.4|76
1728062790000|2024-10-04 17:26:30|106574.4|106524.4|106576.1|106526.1|106577.3|106527.3|106573.7|106523.7|40
1728062800000|2024-10-04 17:26:40|106575.8|106525.8|106578.1|106528.1|106580.8|106530.8|106575.4|106525.4|62
1728062810000|2024-10-04 17:26:50|106578.2|106528.2|106581.4|106531.4|106581.4|106531.4|106577|106527|29
1728062820000|2024-10-04 17:27:00|106582.4|106532.4|106588.6|106538.6|106595.7|106545.7|106582.4|106532.4|61
1728062830000|2024-10-04 17:27:10|106589.9|106539.9|106593.1|106543.1|106594.2|106544.2|106587.2|106537.2|44
1728062840000|2024-10-04 17:27:20|106594.1|106544.1|106596|106546|106600.7|106550.7|106592.4|106542.4|77
1728062850000|2024-10-04 17:27:30|106596.9|106546.9|106602.5|106552.5|106603.3|106553.3|106593.6|106543.6|78
1728062860000|2024-10-04 17:27:40|106603.4|106553.4|106600.7|106550.7|106605.4|106555.4|106599.1|106549.1|67
1728062870000|2024-10-04 17:27:50|106599.5|106549.5|106610|106560|106611.1|106561.1|106599.5|106549.5|56
1728062880000|2024-10-04 17:28:00|106612.6|106562.6|106610.8|106560.8|106613.6|106563.6|106607.4|106557.4|69
1728062890000|2024-10-04 17:28:10|106610.2|106560.2|106607.5|106557.5|106612.3|106562.3|106607.5|106557.5|53
1728062900000|2024-10-04 17:28:20|106608.1|106558.1|106610.7|106560.7|106613.1|106563.1|106606.8|106556.8|52
1728062910000|2024-10-04 17:28:30|106611.9|106561.9|106609.4|106559.4|106612.8|106562.8|106607.2|106557.2|68
1728062920000|2024-10-04 17:28:40|106609.9|106559.9|106610.7|106560.7|106613.5|106563.5|106608|106558|77
1728062930000|2024-10-04 17:28:50|106611.6|106561.6|106608.8|106558.8|106611.6|106561.6|106601.5|106551.5|65
1728062940000|2024-10-04 17:29:00|106607|106557|106613.1|106563.1|106613.3|106563.3|106606.4|106556.4|67
1728062950000|2024-10-04 17:29:10|106610.6|106560.6|106615.8|106565.8|106617.7|106567.7|106608.4|106558.4|74
1728062960000|2024-10-04 17:29:20|106615.3|106565.3|106614.8|106564.8|106618.7|106568.7|106613.1|106563.1|64
1728062970000|2024-10-04 17:29:30|106612.9|106562.9|106612.6|106562.6|106615.4|106565.4|106612|106562|57
1728062980000|2024-10-04 17:29:40|106613.4|106563.4|106615.9|106565.9|106618.2|106568.2|106611.3|106561.3|53
1728062990000|2024-10-04 17:29:50|106616.2|106566.2|106618.5|106568.5|106618.7|106568.7|106614.5|106564.5|45
1728063000000|2024-10-04 17:30:00|106621.6|106571.6|106623.2|106573.2|106630.2|106580.2|106619.7|106569.7|68
1728063010000|2024-10-04 17:30:10|106623.7|106573.7|106623.9|106573.9|106627.6|106577.6|106618.8|106568.8|76
1728063020000|2024-10-04 17:30:20|106622.3|106572.3|106624.9|106574.9|106628.1|106578.1|106621.8|106571.8|69
1728063030000|2024-10-04 17:30:30|106625.8|106575.8|106612.4|106562.4|106629.9|106579.9|106612.4|106562.4|74
1728063040000|2024-10-04 17:30:40|106612.1|106562.1|106616.2|106566.2|106624.5|106574.5|106611.7|106561.7|68
1728063050000|2024-10-04 17:30:50|106615.8|106565.8|106616.4|106566.4|106617.1|106567.1|106612.3|106562.3|40
1728063060000|2024-10-04 17:31:00|106617.2|106567.2|106616.8|106566.8|106618.1|106568.1|106613.3|106563.3|70
1728063070000|2024-10-04 17:31:10|106617.2|106567.2|106616.9|106566.9|106618.1|106568.1|106614.1|106564.1|68
1728063080000|2024-10-04 17:31:20|106617.7|106567.7|106617.1|106567.1|106619|106569|106613.6|106563.6|68
1728063090000|2024-10-04 17:31:30|106617.4|106567.4|106615.4|106565.4|106617.4|106567.4|106613.9|106563.9|21
1728063100000|2024-10-04 17:31:40|106614.9|106564.9|106613.6|106563.6|106617.1|106567.1|106612.1|106562.1|59
1728063110000|2024-10-04 17:31:50|106616.2|106566.2|106616.2|106566.2|106617.8|106567.8|106613.4|106563.4|54
1728063120000|2024-10-04 17:32:00|106617.2|106567.2|106612.4|106562.4|106618.8|106568.8|106612.4|106562.4|45
1728063130000|2024-10-04 17:32:10|106613.7|106563.7|106613.8|106563.8|106618.7|106568.7|106612.3|106562.3|69
1728063140000|2024-10-04 17:32:20|106614.2|106564.2|106612.1|106562.1|106614.6|106564.6|106610.4|106560.4|73
1728063150000|2024-10-04 17:32:30|106612.2|106562.2|106610.6|106560.6|106614.4|106564.4|106607.2|106557.2|66
1728063160000|2024-10-04 17:32:40|106612.3|106562.3|106615.5|106565.5|106616.3|106566.3|106609.7|106559.7|69
1728063170000|2024-10-04 17:32:50|106616|106566|106615.1|106565.1|106618.8|106568.8|106613.8|106563.8|78
1728063180000|2024-10-04 17:33:00|106615.4|106565.4|106615|106565|106624.2|106574.2|106612.7|106562.7|77
1728063190000|2024-10-04 17:33:10|106614.9|106564.9|106609.2|106559.2|106617.4|106567.4|106609.2|106559.2|74
1728063200000|2024-10-04 17:33:20|106610.3|106560.3|106617.7|106567.7|106620|106570|106608.1|106558.1|61
1728063210000|2024-10-04 17:33:30|106618.8|106568.8|106611.6|106561.6|106618.8|106568.8|106609.1|106559.1|69
1728063220000|2024-10-04 17:33:40|106611.3|106561.3|106612.9|106562.9|106613.9|106563.9|106611.2|106561.2|15
1728063230000|2024-10-04 17:33:50|106612.6|106562.6|106614.1|106564.1|106616|106566|106611|106561|41
1728063240000|2024-10-04 17:34:00|106613.4|106563.4|106614.9|106564.9|106616.8|106566.8|106611.8|106561.8|40
1728063250000|2024-10-04 17:34:10|106615.5|106565.5|106615|106565|106615.5|106565.5|106608.6|106558.6|57
1728063260000|2024-10-04 17:34:20|106615.3|106565.3|106611|106561|106615.5|106565.5|106609|106559|28
1728063270000|2024-10-04 17:34:30|106611.4|106561.4|106602.1|106552.1|106611.4|106561.4|106601.8|106551.8|53
1728063280000|2024-10-04 17:34:40|106601.6|106551.6|106607.6|106557.6|106609.2|106559.2|106601.6|106551.6|40
1728063290000|2024-10-04 17:34:50|106607.2|106557.2|106606|106556|106610|106560|106604.4|106554.4|49
1728063300000|2024-10-04 17:35:00|106606.8|106556.8|106604.4|106554.4|106606.8|106556.8|106600.5|106550.5|71
1728063310000|2024-10-04 17:35:10|106603.8|106553.8|106601.7|106551.7|106605.5|106555.5|106599.6|106549.6|62
1728063320000|2024-10-04 17:35:20|106601.4|106551.4|106607.6|106557.6|106610.3|106560.3|106600.5|106550.5|65
1728063330000|2024-10-04 17:35:30|106606.3|106556.3|106605.6|106555.6|106607.9|106557.9|106599.8|106549.8|62
1728063340000|2024-10-04 17:35:40|106605.4|106555.4|106605.9|106555.9|106609.9|106559.9|106600.9|106550.9|52
1728063350000|2024-10-04 17:35:50|106604.3|106554.3|106599.1|106549.1|106604.3|106554.3|106599.1|106549.1|35
1728063360000|2024-10-04 17:36:00|106599.6|106549.6|106599.9|106549.9|106603.7|106553.7|106596.6|106546.6|53
1728063370000|2024-10-04 17:36:10|106597.9|106547.9|106595.8|106545.8|106600.3|106550.3|106594.5|106544.5|24
1728063380000|2024-10-04 17:36:20|106595.3|106545.3|106600.5|106550.5|106601.3|106551.3|106594.1|106544.1|39
1728063390000|2024-10-04 17:36:30|106601.2|106551.2|106595.9|106545.9|106601.4|106551.4|106595.9|106545.9|16
1728063400000|2024-10-04 17:36:40|106596.7|106546.7|106598.5|106548.5|106601.3|106551.3|106596.4|106546.4|29
1728063410000|2024-10-04 17:36:50|106596.5|106546.5|106594.9|106544.9|106600|106550|106594.4|106544.4|25
1728063420000|2024-10-04 17:37:00|106594.6|106544.6|106599|106549|106601.9|106551.9|106594.6|106544.6|71
1728063430000|2024-10-04 17:37:10|106601|106551|106606.7|106556.7|106607.1|106557.1|106596.6|106546.6|77
1728063440000|2024-10-04 17:37:20|106605|106555|106605|106555|106609.8|106559.8|106600.6|106550.6|77
1728063450000|2024-10-04 17:37:30|106606.7|106556.7|106606|106556|106613.2|106563.2|106604.8|106554.8|75
1728063460000|2024-10-04 17:37:40|106605.5|106555.5|106618.7|106568.7|106623.5|106573.5|106605.5|106555.5|78
1728063470000|2024-10-04 17:37:50|106624.4|106574.4|106631.1|106581.1|106634.2|106584.2|106624.4|106574.4|64
1728063480000|2024-10-04 17:38:00|106631.8|106581.8|106630.7|106580.7|106632.9|106582.9|106628.1|106578.1|67
1728063490000|2024-10-04 17:38:10|106630.9|106580.9|106628.6|106578.6|106632.2|106582.2|106628.6|106578.6|68
1728063500000|2024-10-04 17:38:20|106630.3|106580.3|106631.9|106581.9|106636.4|106586.4|106627.8|106577.8|56
1728063510000|2024-10-04 17:38:30|106632.8|106582.8|106627.5|106577.5|106632.8|106582.8|106625.5|106575.5|65
1728063520000|2024-10-04 17:38:40|106628.2|106578.2|106631.5|106581.5|106631.5|106581.5|106625|106575|40
1728063530000|2024-10-04 17:38:50|106632.6|106582.6|106633.7|106583.7|106634.3|106584.3|106631.3|106581.3|21
1728063540000|2024-10-04 17:39:00|106634.8|106584.8|106638.2|106588.2|106638.4|106588.4|106631.1|106581.1|33
1728063550000|2024-10-04 17:39:10|106638|106588|106640|106590|106641.2|106591.2|106638|106588|33
1728063560000|2024-10-04 17:39:20|106640.4|106590.4|106645.4|106595.4|106646.5|106596.5|106638.5|106588.5|18
1728063570000|2024-10-04 17:39:30|106644.6|106594.6|106644.6|106594.6|106644.6|106594.6|106643.9|106593.9|6
1728063580000|2024-10-04 17:39:40|106644.8|106594.8|106631.2|106581.2|106648.7|106598.7|106628.9|106578.9|16
1728063590000|2024-10-04 17:39:50|106632.1|106582.1|106641|106591|106641|106591|106627.6|106577.6|51
1728063600000|2024-10-04 17:40:00|106640.8|106590.8|106624.1|106574.1|106640.8|106590.8|106621.9|106571.9|68
1728063610000|2024-10-04 17:40:10|106625.1|106575.1|106624|106574|106629.6|106579.6|106622.6|106572.6|51
1728063620000|2024-10-04 17:40:20|106625|106575|106622.1|106572.1|106625|106575|106614.6|106564.6|35
1728063630000|2024-10-04 17:40:30|106622.7|106572.7|106613.2|106563.2|106622.7|106572.7|106613.2|106563.2|32
1728063640000|2024-10-04 17:40:40|106613.3|106563.3|106612.6|106562.6|106615|106565|106611.1|106561.1|39
1728063650000|2024-10-04 17:40:50|106612.5|106562.5|106607.8|106557.8|106613.9|106563.9|106607.1|106557.1|65
1728063660000|2024-10-04 17:41:00|106607.7|106557.7|106606|106556|106609.4|106559.4|106601.7|106551.7|69
1728063670000|2024-10-04 17:41:10|106604.1|106554.1|106604.5|106554.5|106607.2|106557.2|106602.2|106552.2|48
1728063680000|2024-10-04 17:41:20|106605.1|106555.1|106601.1|106551.1|106606.1|106556.1|106594.9|106544.9|49
1728063690000|2024-10-04 17:41:30|106600|106550|106603.3|106553.3|106608.7|106558.7|106599.6|106549.6|78
1728063700000|2024-10-04 17:41:40|106602.8|106552.8|106611|106561|106611.4|106561.4|106599|106549|71
1728063710000|2024-10-04 17:41:50|106609.2|106559.2|106608.1|106558.1|106610.1|106560.1|106604.5|106554.5|71
1728063720000|2024-10-04 17:42:00|106607.9|106557.9|106612.9|106562.9|106613.3|106563.3|106607|106557|64
1728063730000|2024-10-04 17:42:10|106612.7|106562.7|106613.5|106563.5|106613.7|106563.7|106611.3|106561.3|19
1728063740000|2024-10-04 17:42:20|106614.3|106564.3|106612.3|106562.3|106614.3|106564.3|106611.6|106561.6|29
1728063750000|2024-10-04 17:42:30|106611.6|106561.6|106607.3|106557.3|106615.4|106565.4|106606.7|106556.7|74
1728063760000|2024-10-04 17:42:40|106606.9|106556.9|106604.7|106554.7|106608.6|106558.6|106602.5|106552.5|74
1728063770000|2024-10-04 17:42:50|106606.2|106556.2|106606.1|106556.1|106608.5|106558.5|106603|106553|45
1728063780000|2024-10-04 17:43:00|106606.6|106556.6|106609.5|106559.5|106610.3|106560.3|106604.3|106554.3|74
1728063790000|2024-10-04 17:43:10|106608.9|106558.9|106609.6|106559.6|106613.3|106563.3|106604.8|106554.8|75
1728063800000|2024-10-04 17:43:20|106609|106559|106611|106561|106614|106564|106606.4|106556.4|56
1728063810000|2024-10-04 17:43:30|106610.5|106560.5|106610.7|106560.7|106612.6|106562.6|106608|106558|36
1728063820000|2024-10-04 17:43:40|106610|106560|106609.7|106559.7|106613|106563|106608.7|106558.7|38
1728063830000|2024-10-04 17:43:50|106609.3|106559.3|106609.3|106559.3|106612.7|106562.7|106606.3|106556.3|71
1728063840000|2024-10-04 17:44:00|106608.5|106558.5|106611|106561|106614.7|106564.7|106605.4|106555.4|74
1728063850000|2024-10-04 17:44:10|106610.1|106560.1|106600.1|106550.1|106611|106561|106596|106546|77
1728063860000|2024-10-04 17:44:20|106599.7|106549.7|106595.5|106545.5|106602.1|106552.1|106595.5|106545.5|55
1728063870000|2024-10-04 17:44:30|106596.9|106546.9|106601.1|106551.1|106602.1|106552.1|106596.7|106546.7|63
1728063880000|2024-10-04 17:44:40|106601.7|106551.7|106596.9|106546.9|106601.7|106551.7|106595.7|106545.7|45
1728063890000|2024-10-04 17:44:50|106597.8|106547.8|106597.4|106547.4|106598.5|106548.5|106595.4|106545.4|55
1728063900000|2024-10-04 17:45:00|106597.5|106547.5|106598.5|106548.5|106602.8|106552.8|106596.2|106546.2|64
1728063910000|2024-10-04 17:45:10|106599|106549|106603.2|106553.2|106604.9|106554.9|106596.5|106546.5|34
1728063920000|2024-10-04 17:45:20|106603.6|106553.6|106602|106552|106604.6|106554.6|106601|106551|25
1728063930000|2024-10-04 17:45:30|106602.1|106552.1|106603|106553|106604.8|106554.8|106601.9|106551.9|20
1728063940000|2024-10-04 17:45:40|106603.4|106553.4|106606.1|106556.1|106606.6|106556.6|106601.8|106551.8|29
1728063950000|2024-10-04 17:45:50|106606.2|106556.2|106603.7|106553.7|106607.3|106557.3|106602|106552|38
1728063960000|2024-10-04 17:46:00|106603.5|106553.5|106602.5|106552.5|106604.5|106554.5|106601.9|106551.9|16
1728063970000|2024-10-04 17:46:10|106602.1|106552.1|106599|106549|106603.9|106553.9|106594.3|106544.3|54
1728063980000|2024-10-04 17:46:20|106598.2|106548.2|106597.7|106547.7|106599.3|106549.3|106593.4|106543.4|75
1728063990000|2024-10-04 17:46:30|106597.5|106547.5|106596.7|106546.7|106598.5|106548.5|106592.6|106542.6|73
1728064000000|2024-10-04 17:46:40|106595.9|106545.9|106596|106546|106598.6|106548.6|106594.8|106544.8|73
1728064010000|2024-10-04 17:46:50|106595.5|106545.5|106598.4|106548.4|106600.6|106550.6|106592|106542|68
1728064020000|2024-10-04 17:47:00|106597.5|106547.5|106592.6|106542.6|106604.3|106554.3|106590.2|106540.2|77
1728064030000|2024-10-04 17:47:10|106593.6|106543.6|106595.6|106545.6|106599.6|106549.6|106591.3|106541.3|78
1728064040000|2024-10-04 17:47:20|106593|106543|106598|106548|106598.9|106548.9|106589.9|106539.9|54
1728064050000|2024-10-04 17:47:30|106597.9|106547.9|106595.2|106545.2|106599.2|106549.2|106593.9|106543.9|71
1728064060000|2024-10-04 17:47:40|106596.1|106546.1|106595.6|106545.6|106596.9|106546.9|106592.3|106542.3|77
1728064070000|2024-10-04 17:47:50|106594.4|106544.4|106597.2|106547.2|106599.1|106549.1|106593.6|106543.6|76
1728064080000|2024-10-04 17:48:00|106595.6|106545.6|106596.5|106546.5|106598.5|106548.5|106594|106544|77
1728064090000|2024-10-04 17:48:10|106596.6|106546.6|106596.6|106546.6|106598.6|106548.6|106594.3|106544.3|77
1728064100000|2024-10-04 17:48:20|106596.2|106546.2|106598.2|106548.2|106600.4|106550.4|106596.2|106546.2|75
1728064110000|2024-10-04 17:48:30|106597.9|106547.9|106597.5|106547.5|106600.4|106550.4|106597.1|106547.1|74
1728064120000|2024-10-04 17:48:40|106600.2|106550.2|106599.3|106549.3|106600.2|106550.2|106596.4|106546.4|74
1728064130000|2024-10-04 17:48:50|106600.1|106550.1|106599|106549|106601|106551|106596.3|106546.3|71
1728064140000|2024-10-04 17:49:00|106600.2|106550.2|106600|106550|106601.7|106551.7|106595.5|106545.5|69
1728064150000|2024-10-04 17:49:10|106600.1|106550.1|106600.8|106550.8|106602.5|106552.5|106597.9|106547.9|23
1728064160000|2024-10-04 17:49:20|106600.9|106550.9|106600.4|106550.4|106602.5|106552.5|106599.4|106549.4|28
1728064170000|2024-10-04 17:49:30|106599.4|106549.4|106596.9|106546.9|106600.1|106550.1|106592.4|106542.4|76
1728064180000|2024-10-04 17:49:40|106597.6|106547.6|106601.8|106551.8|106603.6|106553.6|106595.8|106545.8|43
1728064190000|2024-10-04 17:49:50|106602.2|106552.2|106602|106552|106602.7|106552.7|106600.1|106550.1|28
1728064200000|2024-10-04 17:50:00|106601.9|106551.9|106602.2|106552.2|106603.7|106553.7|106595.7|106545.7|50
1728064210000|2024-10-04 17:50:10|106600.8|106550.8|106601.1|106551.1|106602|106552|106597|106547|31
1728064220000|2024-10-04 17:50:20|106601.6|106551.6|106602.6|106552.6|106602.7|106552.7|106597.7|106547.7|42
1728064230000|2024-10-04 17:50:30|106601|106551|106601.9|106551.9|106603.8|106553.8|106600.9|106550.9|25
1728064240000|2024-10-04 17:50:40|106601.5|106551.5|106602.3|106552.3|106603.9|106553.9|106601.5|106551.5|19
1728064250000|2024-10-04 17:50:50|106603|106553|106602.2|106552.2|106605.2|106555.2|106595.9|106545.9|48
1728064260000|2024-10-04 17:51:00|106603.8|106553.8|106602.2|106552.2|106608.1|106558.1|106600.3|106550.3|54
1728064270000|2024-10-04 17:51:10|106602.5|106552.5|106601.2|106551.2|106602.9|106552.9|106601.2|106551.2|12
1728064280000|2024-10-04 17:51:20|106601.3|106551.3|106601.3|106551.3|106601.4|106551.4|106600.5|106550.5|8
1728064290000|2024-10-04 17:51:30|106600.9|106550.9|106601.8|106551.8|106601.8|106551.8|106600.4|106550.4|9
1728064300000|2024-10-04 17:51:40|106601|106551|106600.1|106550.1|106602.2|106552.2|106595.7|106545.7|31
1728064310000|2024-10-04 17:51:50|106600.2|106550.2|106600.7|106550.7|106602.4|106552.4|106598.1|106548.1|28
1728064320000|2024-10-04 17:52:00|106597|106547|106600.5|106550.5|106602.1|106552.1|106592.5|106542.5|54
1728064330000|2024-10-04 17:52:10|106600.7|106550.7|106603.2|106553.2|106605.3|106555.3|106599.5|106549.5|35
1728064340000|2024-10-04 17:52:20|106602.6|106552.6|106596.3|106546.3|106602.6|106552.6|106594.6|106544.6|67
1728064350000|2024-10-04 17:52:30|106597.9|106547.9|106598.4|106548.4|106602|106552|106593.6|106543.6|79
1728064360000|2024-10-04 17:52:40|106598.7|106548.7|106601.2|106551.2|106602.3|106552.3|106592.9|106542.9|77
1728064370000|2024-10-04 17:52:50|106601.3|106551.3|106595.9|106545.9|106601.6|106551.6|106595.4|106545.4|76
1728064380000|2024-10-04 17:53:00|106595.3|106545.3|106600.4|106550.4|106601.7|106551.7|106593.4|106543.4|75
1728064390000|2024-10-04 17:53:10|106601.9|106551.9|106602|106552|106602.5|106552.5|106593.6|106543.6|72
1728064400000|2024-10-04 17:53:20|106599.8|106549.8|106598.5|106548.5|106603.5|106553.5|106595|106545|60
1728064410000|2024-10-04 17:53:30|106596.1|106546.1|106602.5|106552.5|106603.6|106553.6|106596.1|106546.1|33
1728064420000|2024-10-04 17:53:40|106602.7|106552.7|106604.5|106554.5|106605.8|106555.8|106595.6|106545.6|58
1728064430000|2024-10-04 17:53:50|106605.6|106555.6|106601.7|106551.7|106607.1|106557.1|106594.9|106544.9|63
1728064440000|2024-10-04 17:54:00|106601.4|106551.4|106604.8|106554.8|106606.2|106556.2|106601.3|106551.3|19
1728064450000|2024-10-04 17:54:10|106604.4|106554.4|106604.4|106554.4|106607|106557|106603.8|106553.8|24
1728064460000|2024-10-04 17:54:20|106604.3|106554.3|106598.4|106548.4|106605.3|106555.3|106598.4|106548.4|14
1728064470000|2024-10-04 17:54:30|106600.9|106550.9|106598.6|106548.6|106604.2|106554.2|106596.6|106546.6|57
1728064480000|2024-10-04 17:54:40|106599|106549|106602.8|106552.8|106606.9|106556.9|106595.6|106545.6|64
1728064490000|2024-10-04 17:54:50|106603.6|106553.6|106603.4|106553.4|106605.8|106555.8|106598|106548|48
1728064500000|2024-10-04 17:55:00|106603.3|106553.3|106599.8|106549.8|106607.1|106557.1|106599.4|106549.4|32
1728064510000|2024-10-04 17:55:10|106602.9|106552.9|106599.2|106549.2|106602.9|106552.9|106595|106545|31
1728064520000|2024-10-04 17:55:20|106599|106549|106599.9|106549.9|106601.7|106551.7|106596.2|106546.2|42
1728064530000|2024-10-04 17:55:30|106600.5|106550.5|106600.9|106550.9|106602.9|106552.9|106598.9|106548.9|20
1728064540000|2024-10-04 17:55:40|106601.3|106551.3|106597.8|106547.8|106603|106553|106594.6|106544.6|57
1728064550000|2024-10-04 17:55:50|106596.3|106546.3|106596.4|106546.4|106598.9|106548.9|106592.9|106542.9|73
1728064560000|2024-10-04 17:56:00|106597.3|106547.3|106597|106547|106599.9|106549.9|106594.1|106544.1|73
1728064570000|2024-10-04 17:56:10|106597.6|106547.6|106599.9|106549.9|106600.6|106550.6|106593.6|106543.6|49
1728064580000|2024-10-04 17:56:20|106600.3|106550.3|106595.3|106545.3|106600.3|106550.3|106593.5|106543.5|27
1728064590000|2024-10-04 17:56:30|106595.4|106545.4|106596.6|106546.6|106597.9|106547.9|106591.8|106541.8|47
1728064600000|2024-10-04 17:56:40|106596.9|106546.9|106598.4|106548.4|106599.4|106549.4|106595.8|106545.8|22
1728064610000|2024-10-04 17:56:50|106596.9|106546.9|106600.4|106550.4|106600.4|106550.4|106596|106546|24
1728064620000|2024-10-04 17:57:00|106599.6|106549.6|106598.3|106548.3|106601.2|106551.2|106596.7|106546.7|22
1728064630000|2024-10-04 17:57:10|106598.2|106548.2|106597.8|106547.8|106600|106550|106593.6|106543.6|46
1728064640000|2024-10-04 17:57:20|106597.1|106547.1|106599.4|106549.4|106600.4|106550.4|106595.4|106545.4|53
1728064650000|2024-10-04 17:57:30|106598.8|106548.8|106599|106549|106601.9|106551.9|106591.7|106541.7|71
1728064660000|2024-10-04 17:57:40|106597.2|106547.2|106595.2|106545.2|106597.8|106547.8|106592.2|106542.2|71
1728064670000|2024-10-04 17:57:50|106594.9|106544.9|106595.4|106545.4|106599.3|106549.3|106592.2|106542.2|50
1728064680000|2024-10-04 17:58:00|106597|106547|106595.7|106545.7|106597|106547|106592.1|106542.1|70
1728064690000|2024-10-04 17:58:10|106594.9|106544.9|106598|106548|106598|106548|106590.8|106540.8|69
1728064700000|2024-10-04 17:58:20|106598.3|106548.3|106594.6|106544.6|106598.5|106548.5|106589.7|106539.7|62
1728064710000|2024-10-04 17:58:30|106591.8|106541.8|106593.9|106543.9|106596.4|106546.4|106590.6|106540.6|69
1728064720000|2024-10-04 17:58:40|106594.6|106544.6|106596|106546|106598.4|106548.4|106592.9|106542.9|27
1728064730000|2024-10-04 17:58:50|106595.5|106545.5|106595.1|106545.1|106596.1|106546.1|106591.3|106541.3|66
1728064740000|2024-10-04 17:59:00|106594.7|106544.7|106595.4|106545.4|106597|106547|106589.2|106539.2|59
1728064750000|2024-10-04 17:59:10|106595.8|106545.8|106594.8|106544.8|106599.1|106549.1|106592.1|106542.1|65
1728064760000|2024-10-04 17:59:20|106596.5|106546.5|106601.3|106551.3|106602.6|106552.6|106596.1|106546.1|51
1728064770000|2024-10-04 17:59:30|106598.9|106548.9|106600.1|106550.1|106602.5|106552.5|106596.8|106546.8|62
1728064780000|2024-10-04 17:59:40|106601|106551|106602.3|106552.3|106603.1|106553.1|106597|106547|44
1728064790000|2024-10-04 17:59:50|106602.5|106552.5|106600.6|106550.6|106603|106553|106600.5|106550.5|35
1728064800000|2024-10-04 18:00:00|106601|106551|106597.6|106547.6|106603.3|106553.3|106592.3|106542.3|69
1728064810000|2024-10-04 18:00:10|106597.2|106547.2|106594.7|106544.7|106600.6|106550.6|106592.1|106542.1|72
1728064820000|2024-10-04 18:00:20|106596.2|106546.2|106596.3|106546.3|106603.2|106553.2|106592.8|106542.8|66
1728064830000|2024-10-04 18:00:30|106593.5|106543.5|106596|106546|106596.4|106546.4|106589.1|106539.1|74
1728064840000|2024-10-04 18:00:40|106596.4|106546.4|106594.3|106544.3|106596.4|106546.4|106591.2|106541.2|65
1728064850000|2024-10-04 18:00:50|106592.5|106542.5|106594.2|106544.2|106597.8|106547.8|106589.5|106539.5|74
1728064860000|2024-10-04 18:01:00|106594.3|106544.3|106595.1|106545.1|106596|106546|106589|106539|71
1728064870000|2024-10-04 18:01:10|106592.3|106542.3|106593.3|106543.3|106596.2|106546.2|106589.4|106539.4|76
1728064880000|2024-10-04 18:01:20|106593.8|106543.8|106589.4|106539.4|106594|106544|106587.8|106537.8|77
1728064890000|2024-10-04 18:01:30|106589.3|106539.3|106587.7|106537.7|106592.6|106542.6|106587.4|106537.4|76
1728064900000|2024-10-04 18:01:40|106588.7|106538.7|106592.5|106542.5|106593.4|106543.4|106586|106536|72
1728064910000|2024-10-04 18:01:50|106592.2|106542.2|106592.5|106542.5|106595.3|106545.3|106589.1|106539.1|68
1728064920000|2024-10-04 18:02:00|106593.4|106543.4|106593.7|106543.7|106594.8|106544.8|106590.1|106540.1|72
1728064930000|2024-10-04 18:02:10|106593.8|106543.8|106594.1|106544.1|106596.8|106546.8|106591|106541|75
1728064940000|2024-10-04 18:02:20|106593.9|106543.9|106594.8|106544.8|106598.2|106548.2|106592.2|106542.2|50
1728064950000|2024-10-04 18:02:30|106595.1|106545.1|106592.9|106542.9|106597.3|106547.3|106592.7|106542.7|68
1728064960000|2024-10-04 18:02:40|106594.2|106544.2|106594.8|106544.8|106599.1|106549.1|106590.7|106540.7|56
1728064970000|2024-10-04 18:02:50|106596.4|106546.4|106593.9|106543.9|106596.8|106546.8|106590.9|106540.9|68
1728064980000|2024-10-04 18:03:00|106593.7|106543.7|106596.7|106546.7|106596.9|106546.9|106590|106540|71
1728064990000|2024-10-04 18:03:10|106597.4|106547.4|106594.7|106544.7|106597.4|106547.4|106592.2|106542.2|63
1728065000000|2024-10-04 18:03:20|106594.3|106544.3|106592.8|106542.8|106595.9|106545.9|106591.2|106541.2|79
1728065010000|2024-10-04 18:03:30|106593.2|106543.2|106593.6|106543.6|106599.3|106549.3|106591.7|106541.7|74
1728065020000|2024-10-04 18:03:40|106594.1|106544.1|106596.5|106546.5|106598|106548|106593.9|106543.9|21
1728065030000|2024-10-04 18:03:50|106596|106546|106596.4|106546.4|106597.5|106547.5|106595.5|106545.5|13
1728065040000|2024-10-04 18:04:00|106596.9|106546.9|106598.1|106548.1|106602|106552|106591.7|106541.7|71
1728065050000|2024-10-04 18:04:10|106595.5|106545.5|106596.7|106546.7|106601.3|106551.3|106594.3|106544.3|67
1728065060000|2024-10-04 18:04:20|106596.9|106546.9|106599.8|106549.8|106602.2|106552.2|106596.8|106546.8|10
1728065070000|2024-10-04 18:04:30|106600.2|106550.2|106600.4|106550.4|106603.1|106553.1|106594.2|106544.2|45
1728065080000|2024-10-04 18:04:40|106600|106550|106599.2|106549.2|106601.2|106551.2|106596|106546|70
1728065090000|2024-10-04 18:04:50|106598.4|106548.4|106604.3|106554.3|106609.4|106559.4|106597.3|106547.3|74
1728065100000|2024-10-04 18:05:00|106608.1|106558.1|106619.9|106569.9|106621.4|106571.4|106603.6|106553.6|64
1728065110000|2024-10-04 18:05:10|106620.2|106570.2|106617.8|106567.8|106621.4|106571.4|106616.9|106566.9|23
1728065120000|2024-10-04 18:05:20|106617.5|106567.5|106619.2|106569.2|106620.8|106570.8|106616.1|106566.1|63
1728065130000|2024-10-04 18:05:30|106617.5|106567.5|106621.5|106571.5|106623.2|106573.2|106614.1|106564.1|78
1728065140000|2024-10-04 18:05:40|106621.2|106571.2|106617.6|106567.6|106624.1|106574.1|106616.9|106566.9|58
1728065150000|2024-10-04 18:05:50|106618.3|106568.3|106610.6|106560.6|106620|106570|106609.7|106559.7|62
1728065160000|2024-10-04 18:06:00|106611.1|106561.1|106611.3|106561.3|106613.5|106563.5|106609.2|106559.2|73
1728065170000|2024-10-04 18:06:10|106610.8|106560.8|106609.9|106559.9|106611.4|106561.4|106604.5|106554.5|63
1728065180000|2024-10-04 18:06:20|106607.8|106557.8|106606.1|106556.1|106610.5|106560.5|106606.1|106556.1|30
1728065190000|2024-10-04 18:06:30|106608|106558|106604.9|106554.9|106608.4|106558.4|106604.9|106554.9|12
1728065200000|2024-10-04 18:06:40|106604.4|106554.4|106605.7|106555.7|106608.3|106558.3|106604.4|106554.4|17
1728065210000|2024-10-04 18:06:50|106605.4|106555.4|106603|106553|106606|106556|106601.9|106551.9|18
1728065220000|2024-10-04 18:07:00|106603.6|106553.6|106605.6|106555.6|106607.8|106557.8|106602.4|106552.4|33
1728065230000|2024-10-04 18:07:10|106603.7|106553.7|106600.8|106550.8|106603.7|106553.7|106598.4|106548.4|67
1728065240000|2024-10-04 18:07:20|106600.7|106550.7|106599.1|106549.1|106603.5|106553.5|106596.8|106546.8|51
1728065250000|2024-10-04 18:07:30|106600.8|106550.8|106601.2|106551.2|106603.3|106553.3|106599.5|106549.5|37
1728065260000|2024-10-04 18:07:40|106600.9|106550.9|106599.4|106549.4|106601.7|106551.7|106596.9|106546.9|37
1728065270000|2024-10-04 18:07:50|106598.8|106548.8|106598.1|106548.1|106599.1|106549.1|106594.9|106544.9|51
1728065280000|2024-10-04 18:08:00|106597.1|106547.1|106598|106548|106599.6|106549.6|106595|106545|69
1728065290000|2024-10-04 18:08:10|106597.8|106547.8|106597.9|106547.9|106599.6|106549.6|106594.9|106544.9|67
1728065300000|2024-10-04 18:08:20|106597.5|106547.5|106602.2|106552.2|106604.8|106554.8|106596.8|106546.8|43
1728065310000|2024-10-04 18:08:30|106600.4|106550.4|106601.3|106551.3|106603.2|106553.2|106600.4|106550.4|16
1728065320000|2024-10-04 18:08:40|106601.1|106551.1|106598.6|106548.6|106601.1|106551.1|106598|106548|24
1728065330000|2024-10-04 18:08:50|106598|106548|106597.9|106547.9|106599.8|106549.8|106594.6|106544.6|61
1728065340000|2024-10-04 18:09:00|106598.6|106548.6|106599.3|106549.3|106600.1|106550.1|106596.5|106546.5|21
1728065350000|2024-10-04 18:09:10|106600.3|106550.3|106601.2|106551.2|106602.1|106552.1|106599.8|106549.8|22
1728065360000|2024-10-04 18:09:20|106602.8|106552.8|106602.8|106552.8|106605.1|106555.1|106599.2|106549.2|33
1728065370000|2024-10-04 18:09:30|106603|106553|106603.3|106553.3|106603.3|106553.3|106603|106553|5
1728065380000|2024-10-04 18:09:40|106602.9|106552.9|106600.6|106550.6|106602.9|106552.9|106596|106546|39
1728065390000|2024-10-04 18:09:50|106599.6|106549.6|106603.4|106553.4|106605.5|106555.5|106599.1|106549.1|30
1728065400000|2024-10-04 18:10:00|106603.1|106553.1|106602.7|106552.7|106603.1|106553.1|106602.4|106552.4|6
1728065410000|2024-10-04 18:10:10|106602.6|106552.6|106599.4|106549.4|106604|106554|106596.5|106546.5|68
1728065420000|2024-10-04 18:10:20|106599.6|106549.6|106598.4|106548.4|106600.8|106550.8|106595.3|106545.3|65
1728065430000|2024-10-04 18:10:30|106598.9|106548.9|106602|106552|106603.3|106553.3|106596.3|106546.3|34
1728065440000|2024-10-04 18:10:40|106602.5|106552.5|106606.1|106556.1|106609.7|106559.7|106602.2|106552.2|23
1728065450000|2024-10-04 18:10:50|106607.2|106557.2|106614.9|106564.9|106616.5|106566.5|106604.1|106554.1|77
1728065460000|2024-10-04 18:11:00|106614.6|106564.6|106614.2|106564.2|106616.2|106566.2|106612.2|106562.2|65
1728065470000|2024-10-04 18:11:10|106613.8|106563.8|106611.7|106561.7|106614.6|106564.6|106610.5|106560.5|35
1728065480000|2024-10-04 18:11:20|106613.2|106563.2|106610.6|106560.6|106616.2|106566.2|106610.6|106560.6|56
1728065490000|2024-10-04 18:11:30|106611.6|106561.6|106610.3|106560.3|106614|106564|106609.5|106559.5|43
1728065500000|2024-10-04 18:11:40|106610.8|106560.8|106622.9|106572.9|106624.5|106574.5|106609.2|106559.2|50
1728065510000|2024-10-04 18:11:50|106624|106574|106628.1|106578.1|106628.1|106578.1|106622.8|106572.8|51
1728065520000|2024-10-04 18:12:00|106628.4|106578.4|106630.1|106580.1|106630.2|106580.2|106625.2|106575.2|58
1728065530000|2024-10-04 18:12:10|106629.5|106579.5|106627.9|106577.9|106632.1|106582.1|106625.9|106575.9|46
1728065540000|2024-10-04 18:12:20|106627.2|106577.2|106625.8|106575.8|106630.2|106580.2|106624|106574|50
1728065550000|2024-10-04 18:12:30|106625.6|106575.6|106629.7|106579.7|106630|106580|106624.3|106574.3|47
1728065560000|2024-10-04 18:12:40|106628.6|106578.6|106627.1|106577.1|106629.3|106579.3|106622.9|106572.9|60
1728065570000|2024-10-04 18:12:50|106624.8|106574.8|106626.9|106576.9|106629.1|106579.1|106624|106574|52
1728065580000|2024-10-04 18:13:00|106628.7|106578.7|106627.3|106577.3|106629.1|106579.1|106622.4|106572.4|64
1728065590000|2024-10-04 18:13:10|106626.6|106576.6|106625.7|106575.7|106628.8|106578.8|106623.1|106573.1|62
1728065600000|2024-10-04 18:13:20|106627.6|106577.6|106632.3|106582.3|106634.7|106584.7|106625.8|106575.8|67
1728065610000|2024-10-04 18:13:30|106631.8|106581.8|106631.2|106581.2|106633|106583|106629|106579|55
1728065620000|2024-10-04 18:13:40|106631.4|106581.4|106631|106581|106634.6|106584.6|106629.6|106579.6|52
1728065630000|2024-10-04 18:13:50|106634|106584|106632.9|106582.9|106634.4|106584.4|106632.1|106582.1|30
1728065640000|2024-10-04 18:14:00|106633.7|106583.7|106631.2|106581.2|106637|106587|106628.8|106578.8|59
1728065650000|2024-10-04 18:14:10|106631.9|106581.9|106631.3|106581.3|106633.2|106583.2|106627.8|106577.8|54
1728065660000|2024-10-04 18:14:20|106631.8|106581.8|106627.7|106577.7|106632.5|106582.5|106624.4|106574.4|65
1728065670000|2024-10-04 18:14:30|106626.7|106576.7|106622.9|106572.9|106628|106578|106615.3|106565.3|65
1728065680000|2024-10-04 18:14:40|106622.5|106572.5|106623.5|106573.5|106625.3|106575.3|106621|106571|36
1728065690000|2024-10-04 18:14:50|106623.4|106573.4|106642.5|106592.5|106649.4|106599.4|106621.8|106571.8|49
1728065700000|2024-10-04 18:15:00|106641.7|106591.7|106650.7|106600.7|106651.9|106601.9|106640.4|106590.4|57
1728065710000|2024-10-04 18:15:10|106650.6|106600.6|106645.5|106595.5|106656.4|106606.4|106645.4|106595.4|54
1728065720000|2024-10-04 18:15:20|106647.9|106597.9|106651.3|106601.3|106651.3|106601.3|106639.5|106589.5|74
1728065730000|2024-10-04 18:15:30|106647.2|106597.2|106639.1|106589.1|106649|106599|106636.6|106586.6|76
1728065740000|2024-10-04 18:15:40|106638.4|106588.4|106648.8|106598.8|106649|106599|106638.4|106588.4|70
1728065750000|2024-10-04 18:15:50|106646.3|106596.3|106646.3|106596.3|106649.6|106599.6|106640.6|106590.6|76
1728065760000|2024-10-04 18:16:00|106645.6|106595.6|106646.7|106596.7|106651.9|106601.9|106638.4|106588.4|76
1728065770000|2024-10-04 18:16:10|106646.6|106596.6|106651.1|106601.1|106652.3|106602.3|106645|106595|44
1728065780000|2024-10-04 18:16:20|106649.5|106599.5|106649.2|106599.2|106652.2|106602.2|106648.8|106598.8|18
1728065790000|2024-10-04 18:16:30|106650.7|106600.7|106649.8|106599.8|106651.6|106601.6|106649.2|106599.2|20
1728065800000|2024-10-04 18:16:40|106650.5|106600.5|106649.8|106599.8|106652.7|106602.7|106648.6|106598.6|50
1728065810000|2024-10-04 18:16:50|106649.9|106599.9|106649.3|106599.3|106649.9|106599.9|106649.3|106599.3|3
1728065820000|2024-10-04 18:17:00|106649.6|106599.6|106639|106589|106653|106603|106630.4|106580.4|72
1728065830000|2024-10-04 18:17:10|106638.1|106588.1|106643.3|106593.3|106646.4|106596.4|106630.2|106580.2|78
1728065840000|2024-10-04 18:17:20|106643.9|106593.9|106645.3|106595.3|106652.5|106602.5|106637.3|106587.3|55
1728065850000|2024-10-04 18:17:30|106646.2|106596.2|106643.6|106593.6|106650|106600|106643.6|106593.6|17
1728065860000|2024-10-04 18:17:40|106642.1|106592.1|106640.4|106590.4|106644.1|106594.1|106639.5|106589.5|43
1728065870000|2024-10-04 18:17:50|106641|106591|106640|106590|106643.5|106593.5|106638|106588|37
1728065880000|2024-10-04 18:18:00|106639.9|106589.9|106639.9|106589.9|106639.9|106589.9|106639.9|106589.9|1
1728065890000|2024-10-04 18:18:10|106640|106590|106642.2|106592.2|106644.1|106594.1|106637.5|106587.5|40
1728065900000|2024-10-04 18:18:20|106641.7|106591.7|106646.4|106596.4|106650.4|106600.4|106641.7|106591.7|67
1728065910000|2024-10-04 18:18:30|106646.3|106596.3|106643.8|106593.8|106648.7|106598.7|106643.8|106593.8|73
1728065920000|2024-10-04 18:18:40|106643.4|106593.4|106648.1|106598.1|106648.8|106598.8|106640.7|106590.7|73
1728065930000|2024-10-04 18:18:50|106647.7|106597.7|106645.8|106595.8|106651.8|106601.8|106644.1|106594.1|73
1728065940000|2024-10-04 18:19:00|106647.3|106597.3|106641.1|106591.1|106647.3|106597.3|106637.3|106587.3|76
1728065950000|2024-10-04 18:19:10|106640.1|106590.1|106637.8|106587.8|106643.9|106593.9|106636.6|106586.6|62
1728065960000|2024-10-04 18:19:20|106638|106588|106638.6|106588.6|106640.5|106590.5|106636.3|106586.3|68
1728065970000|2024-10-04 18:19:30|106638|106588|106638.8|106588.8|106641.6|106591.6|106636.3|106586.3|73
1728065980000|2024-10-04 18:19:40|106639|106589|106638.8|106588.8|106640.3|106590.3|106636.1|106586.1|52
1728065990000|2024-10-04 18:19:50|106638.7|106588.7|106636.9|106586.9|106638.7|106588.7|106634.3|106584.3|77
1728066000000|2024-10-04 18:20:00|106636.6|106586.6|106636.5|106586.5|106637.8|106587.8|106633.4|106583.4|36
1728066010000|2024-10-04 18:20:10|106636.9|106586.9|106635.2|106585.2|106637.6|106587.6|106633.6|106583.6|58
1728066020000|2024-10-04 18:20:20|106637|106587|106626.2|106576.2|106637|106587|106624.6|106574.6|72
1728066030000|2024-10-04 18:20:30|106627.7|106577.7|106623.9|106573.9|106628.2|106578.2|106623.9|106573.9|65
1728066040000|2024-10-04 18:20:40|106622.3|106572.3|106620.3|106570.3|106624.9|106574.9|106619.9|106569.9|78
1728066050000|2024-10-04 18:20:50|106621.9|106571.9|106640|106590|106647.2|106597.2|106618|106568|69
1728066060000|2024-10-04 18:21:00|106639.6|106589.6|106609.9|106559.9|106640|106590|106609.2|106559.2|36
1728066070000|2024-10-04 18:21:10|106610.4|106560.4|106636|106586|106637.5|106587.5|106609.9|106559.9|19
1728066080000|2024-10-04 18:21:20|106636.3|106586.3|106612.5|106562.5|106636.3|106586.3|106610.9|106560.9|31
1728066090000|2024-10-04 18:21:30|106612.9|106562.9|106611|106561|106612.9|106562.9|106610.9|106560.9|8
1728066100000|2024-10-04 18:21:40|106611.8|106561.8|106611|106561|106614.2|106564.2|106609.7|106559.7|28
1728066110000|2024-10-04 18:21:50|106611.2|106561.2|106611.2|106561.2|106611.9|106561.9|106610.6|106560.6|11
1728066120000|2024-10-04 18:22:00|106610.5|106560.5|106610.7|106560.7|106612.8|106562.8|106609.2|106559.2|44
1728066130000|2024-10-04 18:22:10|106611.2|106561.2|106610.3|106560.3|106611.7|106561.7|106609.7|106559.7|22
1728066140000|2024-10-04 18:22:20|106610.7|106560.7|106626|106576|106626|106576|106610.1|106560.1|46
1728066150000|2024-10-04 18:22:30|106628.8|106578.8|106635.6|106585.6|106636.7|106586.7|106628.8|106578.8|30
1728066160000|2024-10-04 18:22:40|106635.5|106585.5|106635.5|106585.5|106635.8|106585.8|106634.8|106584.8|8
1728066170000|2024-10-04 18:22:50|106635.1|106585.1|106634|106584|106638.1|106588.1|106634|106584|15
1728066180000|2024-10-04 18:23:00|106634.1|106584.1|106634.1|106584.1|106634.1|106584.1|106634.1|106584.1|1
1728066190000|2024-10-04 18:23:10|106634.4|106584.4|106636|106586|106636.6|106586.6|106634.3|106584.3|7
1728066200000|2024-10-04 18:23:20|106637.9|106587.9|106645.7|106595.7|106659.3|106609.3|106637.9|106587.9|57
1728066210000|2024-10-04 18:23:30|106645.9|106595.9|106646.4|106596.4|106647.4|106597.4|106645.9|106595.9|6
1728066220000|2024-10-04 18:23:40|106647|106597|106647.7|106597.7|106648.2|106598.2|106645.6|106595.6|9
1728066230000|2024-10-04 18:23:50|106647.6|106597.6|106648|106598|106648|106598|106647.5|106597.5|4
1728066240000|2024-10-04 18:24:00|106647.6|106597.6|106650.1|106600.1|106652.2|106602.2|106645.3|106595.3|41
1728066250000|2024-10-04 18:24:10|106649.4|106599.4|106647.5|106597.5|106650.4|106600.4|106645.9|106595.9|16
1728066260000|2024-10-04 18:24:20|106648|106598|106645|106595|106649.2|106599.2|106642.1|106592.1|38
1728066270000|2024-10-04 18:24:30|106647.1|106597.1|106647.7|106597.7|106648.7|106598.7|106644.9|106594.9|20
1728066280000|2024-10-04 18:24:40|106648.2|106598.2|106648.9|106598.9|106649.2|106599.2|106648.2|106598.2|7
1728066290000|2024-10-04 18:24:50|106649.5|106599.5|106649.2|106599.2|106649.5|106599.5|106649.2|106599.2|4
1728066300000|2024-10-04 18:25:00|106649.3|106599.3|106647|106597|106650.3|106600.3|106645.8|106595.8|32
1728066310000|2024-10-04 18:25:10|106648|106598|106647.9|106597.9|106648.4|106598.4|106646.8|106596.8|23
1728066320000|2024-10-04 18:25:20|106646.9|106596.9|106647.5|106597.5|106647.8|106597.8|106645|106595|15
1728066330000|2024-10-04 18:25:30|106647.9|106597.9|106647.5|106597.5|106648.2|106598.2|106645.9|106595.9|12
1728066340000|2024-10-04 18:25:40|106648|106598|106646.1|106596.1|106648|106598|106646.1|106596.1|4
1728066350000|2024-10-04 18:25:50|106646|106596|106649.4|106599.4|106649.7|106599.7|106645.9|106595.9|16
1728066360000|2024-10-04 18:26:00|106649.6|106599.6|106648.2|106598.2|106651|106601|106646.8|106596.8|27
1728066370000|2024-10-04 18:26:10|106647.8|106597.8|106649.1|106599.1|106649.7|106599.7|106646.9|106596.9|16
1728066380000|2024-10-04 18:26:20|106648.6|106598.6|106649|106599|106649.7|106599.7|106646.5|106596.5|19
1728066390000|2024-10-04 18:26:30|106648.1|106598.1|106648.3|106598.3|106650.2|106600.2|106646.7|106596.7|9
1728066400000|2024-10-04 18:26:40|106648|106598|106647.3|106597.3|106650.4|106600.4|106646.6|106596.6|28
1728066410000|2024-10-04 18:26:50|106649.4|106599.4|106647.6|106597.6|106652.2|106602.2|106647.1|106597.1|20
1728066420000|2024-10-04 18:27:00|106647.8|106597.8|106648.6|106598.6|106650.6|106600.6|106646.8|106596.8|28
1728066430000|2024-10-04 18:27:10|106636.8|106586.8|106622.7|106572.7|106640.6|106590.6|106620.9|106570.9|57
1728066440000|2024-10-04 18:27:20|106622.4|106572.4|106620|106570|106622.4|106572.4|106616.2|106566.2|37
1728066450000|2024-10-04 18:27:30|106619.7|106569.7|106618.1|106568.1|106619.7|106569.7|106617.8|106567.8|5
1728066460000|2024-10-04 18:27:40|106619.4|106569.4|106618.9|106568.9|106619.4|106569.4|106618.6|106568.6|6
1728066470000|2024-10-04 18:27:50|106618.8|106568.8|106618.5|106568.5|106618.9|106568.9|106618.1|106568.1|6
1728066480000|2024-10-04 18:28:00|106619.7|106569.7|106619.6|106569.6|106621.1|106571.1|106614.7|106564.7|20
1728066490000|2024-10-04 18:28:10|106620.3|106570.3|106618.9|106568.9|106620.6|106570.6|106615.7|106565.7|41
1728066500000|2024-10-04 18:28:20|106618.3|106568.3|106619.8|106569.8|106621.6|106571.6|106617.2|106567.2|39
1728066510000|2024-10-04 18:28:30|106620.7|106570.7|106620.5|106570.5|106624.5|106574.5|106619.3|106569.3|68
1728066520000|2024-10-04 18:28:40|106619.9|106569.9|106625.2|106575.2|106625.3|106575.3|106617.4|106567.4|78
1728066530000|2024-10-04 18:28:50|106625.5|106575.5|106629.9|106579.9|106634.7|106584.7|106625.5|106575.5|68
1728066540000|2024-10-04 18:29:00|106628.7|106578.7|106631.4|106581.4|106634.9|106584.9|106627.1|106577.1|53
1728066550000|2024-10-04 18:29:10|106630.8|106580.8|106630|106580|106634.1|106584.1|106627.7|106577.7|47
1728066560000|2024-10-04 18:29:20|106631|106581|106629|106579|106636|106586|106627.8|106577.8|72
1728066570000|2024-10-04 18:29:30|106628.2|106578.2|106633.5|106583.5|106635.9|106585.9|106620.1|106570.1|73
1728066580000|2024-10-04 18:29:40|106633.9|106583.9|106636.3|106586.3|106637.4|106587.4|106632.2|106582.2|45
1728066590000|2024-10-04 18:29:50|106637.4|106587.4|106638.2|106588.2|106640.4|106590.4|106634.2|106584.2|43
1728066600000|2024-10-04 18:30:00|106638.1|106588.1|106640.4|106590.4|106641.1|106591.1|106636.7|106586.7|64
1728066610000|2024-10-04 18:30:10|106641.2|106591.2|106640|106590|106641.2|106591.2|106637.8|106587.8|39
1728066620000|2024-10-04 18:30:20|106640.1|106590.1|106643.2|106593.2|106643.9|106593.9|106638.5|106588.5|57
1728066630000|2024-10-04 18:30:30|106642|106592|106642|106592|106643.3|106593.3|106638.4|106588.4|41
1728066640000|2024-10-04 18:30:40|106641.9|106591.9|106643.4|106593.4|106644.6|106594.6|106641.6|106591.6|32
1728066650000|2024-10-04 18:30:50|106642.9|106592.9|106644.9|106594.9|106644.9|106594.9|106641.2|106591.2|77
1728066660000|2024-10-04 18:31:00|106641.6|106591.6|106641.7|106591.7|106646.1|106596.1|106638.5|106588.5|72
1728066670000|2024-10-04 18:31:10|106642.6|106592.6|106642.8|106592.8|106648.6|106598.6|106640|106590|74
1728066680000|2024-10-04 18:31:20|106642.9|106592.9|106640.6|106590.6|106645.1|106595.1|106638.9|106588.9|79
1728066690000|2024-10-04 18:31:30|106641.1|106591.1|106641.2|106591.2|106646.6|106596.6|106639.4|106589.4|76
1728066700000|2024-10-04 18:31:40|106642.6|106592.6|106640.8|106590.8|106644.4|106594.4|106637.4|106587.4|71
1728066710000|2024-10-04 18:31:50|106640.9|106590.9|106645.3|106595.3|106645.3|106595.3|106635.9|106585.9|65
1728066720000|2024-10-04 18:32:00|106644.9|106594.9|106644.9|106594.9|106648.3|106598.3|106637.3|106587.3|74
1728066730000|2024-10-04 18:32:10|106643.5|106593.5|106646.4|106596.4|106646.4|106596.4|106637.9|106587.9|67
1728066740000|2024-10-04 18:32:20|106645|106595|106640.5|106590.5|106647.9|106597.9|106638.7|106588.7|67
1728066750000|2024-10-04 18:32:30|106640.7|106590.7|106637.7|106587.7|106641.1|106591.1|106635.6|106585.6|77
1728066760000|2024-10-04 18:32:40|106640.8|106590.8|106639.3|106589.3|106641.2|106591.2|106635.4|106585.4|66
1728066770000|2024-10-04 18:32:50|106639|106589|106637.7|106587.7|106641.6|106591.6|106637.6|106587.6|77
1728066780000|2024-10-04 18:33:00|106640|106590|106641.1|106591.1|106644.6|106594.6|106636.5|106586.5|72
1728066790000|2024-10-04 18:33:10|106640.9|106590.9|106641.7|106591.7|106643.2|106593.2|106636.8|106586.8|72
1728066800000|2024-10-04 18:33:20|106642.1|106592.1|106645.7|106595.7|106645.9|106595.9|106640.8|106590.8|14
1728066810000|2024-10-04 18:33:30|106645.1|106595.1|106645|106595|106650.4|106600.4|106637.7|106587.7|50
1728066820000|2024-10-04 18:33:40|106643.4|106593.4|106639.4|106589.4|106647.6|106597.6|106638.4|106588.4|68
1728066830000|2024-10-04 18:33:50|106639.1|106589.1|106643.3|106593.3|106646.9|106596.9|106638|106588|51
1728066840000|2024-10-04 18:34:00|106643|106593|106647.2|106597.2|106647.5|106597.5|106639.6|106589.6|14
1728066850000|2024-10-04 18:34:10|106647.5|106597.5|106648.4|106598.4|106649.9|106599.9|106644.2|106594.2|34
1728066860000|2024-10-04 18:34:20|106649.3|106599.3|106653.4|106603.4|106654.7|106604.7|106647.1|106597.1|21
1728066870000|2024-10-04 18:34:30|106651.7|106601.7|106651.8|106601.8|106651.8|106601.8|106648.2|106598.2|9
1728066880000|2024-10-04 18:34:40|106651.5|106601.5|106645.1|106595.1|106655.7|106605.7|106640.3|106590.3|53
1728066890000|2024-10-04 18:34:50|106645.5|106595.5|106644.6|106594.6|106647.7|106597.7|106641.9|106591.9|41
1728066900000|2024-10-04 18:35:00|106644.9|106594.9|106650|106600|106651.6|106601.6|106642.9|106592.9|35
1728066910000|2024-10-04 18:35:10|106650.1|106600.1|106652.1|106602.1|106654|106604|106644.2|106594.2|22
1728066920000|2024-10-04 18:35:20|106652.4|106602.4|106658.1|106608.1|106660.4|106610.4|106647.2|106597.2|31
1728066930000|2024-10-04 18:35:30|106658.5|106608.5|106660.5|106610.5|106662.2|106612.2|106656.7|106606.7|37
1728066940000|2024-10-04 18:35:40|106661.3|106611.3|106662.2|106612.2|106664.1|106614.1|106657.9|106607.9|46
1728066950000|2024-10-04 18:35:50|106661.8|106611.8|106662.4|106612.4|106670.6|106620.6|106660.8|106610.8|24
1728066960000|2024-10-04 18:36:00|106663.7|106613.7|106655.6|106605.6|106663.7|106613.7|106654.3|106604.3|53
1728066970000|2024-10-04 18:36:10|106656|106606|106643.6|106593.6|106656|106606|106641.7|106591.7|67
1728066980000|2024-10-04 18:36:20|106644.3|106594.3|106634.3|106584.3|106646.1|106596.1|106631.9|106581.9|61
1728066990000|2024-10-04 18:36:30|106634.1|106584.1|106646.7|106596.7|106657|106607|106633.4|106583.4|40
1728067000000|2024-10-04 18:36:40|106645.8|106595.8|106656.2|106606.2|106660.3|106610.3|106636.4|106586.4|52
1728067010000|2024-10-04 18:36:50|106652.6|106602.6|106650.8|106600.8|106655.1|106605.1|106649.4|106599.4|62
1728067020000|2024-10-04 18:37:00|106651.1|106601.1|106652.9|106602.9|106657|106607|106649.9|106599.9|56
1728067030000|2024-10-04 18:37:10|106653.1|106603.1|106651.6|106601.6|106656.4|106606.4|106646.9|106596.9|69
1728067040000|2024-10-04 18:37:20|106652.2|106602.2|106651.9|106601.9|106656.6|106606.6|106649.5|106599.5|70
1728067050000|2024-10-04 18:37:30|106652.3|106602.3|106651.6|106601.6|106654.1|106604.1|106650.3|106600.3|18
1728067060000|2024-10-04 18:37:40|106652.5|106602.5|106654.4|106604.4|106654.5|106604.5|106651.1|106601.1|26
1728067070000|2024-10-04 18:37:50|106654.1|106604.1|106651.5|106601.5|106657.4|106607.4|106650.5|106600.5|30
1728067080000|2024-10-04 18:38:00|106652.5|106602.5|106650.9|106600.9|106653.6|106603.6|106650.2|106600.2|29
1728067090000|2024-10-04 18:38:10|106651.8|106601.8|106652.1|106602.1|106652.3|106602.3|106651.8|106601.8|6
1728067100000|2024-10-04 18:38:20|106654.3|106604.3|106653.5|106603.5|106654.3|106604.3|106653.4|106603.4|4
1728067110000|2024-10-04 18:38:30|106653.9|106603.9|106653.3|106603.3|106655.5|106605.5|106653.3|106603.3|9
1728067120000|2024-10-04 18:38:40|106651.6|106601.6|106657.5|106607.5|106661.7|106611.7|106651.6|106601.6|29
1728067130000|2024-10-04 18:38:50|106658.7|106608.7|106655.4|106605.4|106662.8|106612.8|106654|106604|45
1728067140000|2024-10-04 18:39:00|106657.9|106607.9|106658.9|106608.9|106660.2|106610.2|106653.1|106603.1|66
1728067150000|2024-10-04 18:39:10|106659.3|106609.3|106658.1|106608.1|106659.3|106609.3|106656.8|106606.8|13
1728067160000|2024-10-04 18:39:20|106658.6|106608.6|106656.8|106606.8|106658.6|106608.6|106656.8|106606.8|10
1728067170000|2024-10-04 18:39:30|106657.2|106607.2|106656.6|106606.6|106657.2|106607.2|106656.2|106606.2|3
1728067180000|2024-10-04 18:39:40|106657.2|106607.2|106660.2|106610.2|106662.7|106612.7|106656.5|106606.5|47
1728067190000|2024-10-04 18:39:50|106660.8|106610.8|106659.7|106609.7|106662.4|106612.4|106656|106606|54
1728067200000|2024-10-04 18:40:00|106658.7|106608.7|106666.4|106616.4|106667.6|106617.6|106658.7|106608.7|72
1728067210000|2024-10-04 18:40:10|106666.6|106616.6|106670|106620|106672.7|106622.7|106665.9|106615.9|74
1728067220000|2024-10-04 18:40:20|106669.5|106619.5|106663.7|106613.7|106671.4|106621.4|106661.9|106611.9|78
1728067230000|2024-10-04 18:40:30|106662.5|106612.5|106660.4|106610.4|106665.6|106615.6|106658|106608|76
1728067240000|2024-10-04 18:40:40|106659.3|106609.3|106660.3|106610.3|106662.1|106612.1|106656.9|106606.9|78
1728067250000|2024-10-04 18:40:50|106659.6|106609.6|106628.8|106578.8|106660.5|106610.5|106628.8|106578.8|80
1728067260000|2024-10-04 18:41:00|106626|106576|106632.5|106582.5|106635.5|106585.5|106624.8|106574.8|67
1728067270000|2024-10-04 18:41:10|106631.7|106581.7|106629.7|106579.7|106634.1|106584.1|106623.8|106573.8|73
1728067280000|2024-10-04 18:41:20|106629|106579|106632.4|106582.4|106634.4|106584.4|106627.1|106577.1|79
1728067290000|2024-10-04 18:41:30|106630.9|106580.9|106629|106579|106635|106585|106624.2|106574.2|76
1728067300000|2024-10-04 18:41:40|106629.2|106579.2|106627.9|106577.9|106635.1|106585.1|106625|106575|73
1728067310000|2024-10-04 18:41:50|106628.2|106578.2|106631.7|106581.7|106633.2|106583.2|106626.6|106576.6|43
1728067320000|2024-10-04 18:42:00|106633.6|106583.6|106622.9|106572.9|106634.6|106584.6|106622.2|106572.2|32
1728067330000|2024-10-04 18:42:10|106622.1|106572.1|106620.2|106570.2|106625.9|106575.9|106617.2|106567.2|60
1728067340000|2024-10-04 18:42:20|106622.3|106572.3|106622.1|106572.1|106626.6|106576.6|106616.1|106566.1|73
1728067350000|2024-10-04 18:42:30|106624.6|106574.6|106615.8|106565.8|106625.6|106575.6|106613.7|106563.7|64
1728067360000|2024-10-04 18:42:40|106618.5|106568.5|106619.6|106569.6|106623.3|106573.3|106614.8|106564.8|56
1728067370000|2024-10-04 18:42:50|106620|106570|106618.5|106568.5|106620.5|106570.5|106613.6|106563.6|43
1728067380000|2024-10-04 18:43:00|106618.1|106568.1|106616.9|106566.9|106621.2|106571.2|106613.3|106563.3|63
1728067390000|2024-10-04 18:43:10|106617|106567|106619.8|106569.8|106622.4|106572.4|106617|106567|34
1728067400000|2024-10-04 18:43:20|106620.9|106570.9|106621.2|106571.2|106622.5|106572.5|106618.8|106568.8|59
1728067410000|2024-10-04 18:43:30|106622.1|106572.1|106622.9|106572.9|106626.4|106576.4|106616.4|106566.4|59
1728067420000|2024-10-04 18:43:40|106622.4|106572.4|106629.8|106579.8|106632.7|106582.7|106622.4|106572.4|57
1728067430000|2024-10-04 18:43:50|106628.5|106578.5|106629.8|106579.8|106634|106584|106626.3|106576.3|57
1728067440000|2024-10-04 18:44:00|106629.2|106579.2|106630.6|106580.6|106632.8|106582.8|106624.3|106574.3|48
1728067450000|2024-10-04 18:44:10|106629.6|106579.6|106625.5|106575.5|106629.8|106579.8|106624.4|106574.4|38
1728067460000|2024-10-04 18:44:20|106625.1|106575.1|106625.1|106575.1|106628|106578|106622.7|106572.7|41
1728067470000|2024-10-04 18:44:30|106624.3|106574.3|106622.7|106572.7|106626.9|106576.9|106620.3|106570.3|70
1728067480000|2024-10-04 18:44:40|106621.3|106571.3|106618.2|106568.2|106624.7|106574.7|106618.2|106568.2|64
1728067490000|2024-10-04 18:44:50|106619.3|106569.3|106621.7|106571.7|106623.1|106573.1|106615.6|106565.6|68
1728067500000|2024-10-04 18:45:00|106622|106572|106618.9|106568.9|106622|106572|106616.4|106566.4|35
1728067510000|2024-10-04 18:45:10|106619.8|106569.8|106619.8|106569.8|106620.3|106570.3|106619.1|106569.1|16
1728067520000|2024-10-04 18:45:20|106619.9|106569.9|106617.2|106567.2|106619.9|106569.9|106617.2|106567.2|5
1728067530000|2024-10-04 18:45:30|106616.8|106566.8|106615.7|106565.7|106616.8|106566.8|106611.8|106561.8|36
1728067540000|2024-10-04 18:45:40|106615.9|106565.9|106615.3|106565.3|106616.3|106566.3|106608.9|106558.9|56
1728067550000|2024-10-04 18:45:50|106615.5|106565.5|106610.7|106560.7|106615.6|106565.6|106610.3|106560.3|65
1728067560000|2024-10-04 18:46:00|106611.6|106561.6|106612.1|106562.1|106615.6|106565.6|106610.9|106560.9|50
1728067570000|2024-10-04 18:46:10|106612.7|106562.7|106614|106564|106614.4|106564.4|106611.1|106561.1|19
1728067580000|2024-10-04 18:46:20|106613.4|106563.4|106613|106563|106617.3|106567.3|106609.6|106559.6|69
1728067590000|2024-10-04 18:46:30|106613.8|106563.8|106610|106560|106615.2|106565.2|106608.7|106558.7|61
1728067600000|2024-10-04 18:46:40|106610.4|106560.4|106606.6|106556.6|106613.1|106563.1|106606.4|106556.4|58
1728067610000|2024-10-04 18:46:50|106610.2|106560.2|106614.6|106564.6|106615.5|106565.5|106607.2|106557.2|48
1728067620000|2024-10-04 18:47:00|106614.2|106564.2|106611.4|106561.4|106615.2|106565.2|106608.8|106558.8|51
1728067630000|2024-10-04 18:47:10|106612.8|106562.8|106613.6|106563.6|106622.7|106572.7|106609.5|106559.5|61
1728067640000|2024-10-04 18:47:20|106613.9|106563.9|106607.8|106557.8|106614.5|106564.5|106607.8|106557.8|43
1728067650000|2024-10-04 18:47:30|106607.4|106557.4|106606.3|106556.3|106610.6|106560.6|106606.2|106556.2|25
1728067660000|2024-10-04 18:47:40|106608.2|106558.2|106611.2|106561.2|106612.1|106562.1|106606.6|106556.6|28
1728067670000|2024-10-04 18:47:50|106611.1|106561.1|106611.3|106561.3|106611.7|106561.7|106611.1|106561.1|5
1728067680000|2024-10-04 18:48:00|106610.9|106560.9|106608.2|106558.2|106613.7|106563.7|106603.8|106553.8|65
1728067690000|2024-10-04 18:48:10|106607.8|106557.8|106606.6|106556.6|106615.4|106565.4|106605.1|106555.1|45
1728067700000|2024-10-04 18:48:20|106608|106558|106606.4|106556.4|106609.8|106559.8|106604.9|106554.9|35
1728067710000|2024-10-04 18:48:30|106606.6|106556.6|106597.1|106547.1|106610.1|106560.1|106596.8|106546.8|62
1728067720000|2024-10-04 18:48:40|106598.6|106548.6|106600|106550|106602.8|106552.8|106594.7|106544.7|46
1728067730000|2024-10-04 18:48:50|106599.3|106549.3|106596.3|106546.3|106602.4|106552.4|106593|106543|72
1728067740000|2024-10-04 18:49:00|106596.1|106546.1|106596.2|106546.2|106597.6|106547.6|106592.2|106542.2|55
1728067750000|2024-10-04 18:49:10|106595.5|106545.5|106594|106544|106596.3|106546.3|106588.6|106538.6|73
1728067760000|2024-10-04 18:49:20|106593.9|106543.9|106591.3|106541.3|106594.4|106544.4|106589.3|106539.3|60
1728067770000|2024-10-04 18:49:30|106591|106541|106592.1|106542.1|106593.5|106543.5|106589.5|106539.5|62
1728067780000|2024-10-04 18:49:40|106591.6|106541.6|106592.7|106542.7|106596.2|106546.2|106588.3|106538.3|77
1728067790000|2024-10-04 18:49:50|106595.2|106545.2|106590.3|106540.3|106596.6|106546.6|106589.6|106539.6|71
1728067800000|2024-10-04 18:50:00|106590.8|106540.8|106593.3|106543.3|106594.7|106544.7|106585.6|106535.6|56
1728067810000|2024-10-04 18:50:10|106593|106543|106590.4|106540.4|106597.1|106547.1|106587.8|106537.8|69
1728067820000|2024-10-04 18:50:20|106590.6|106540.6|106591.1|106541.1|106596.9|106546.9|106588.4|106538.4|75
1728067830000|2024-10-04 18:50:30|106589.1|106539.1|106588.9|106538.9|106593|106543|106587.9|106537.9|68
1728067840000|2024-10-04 18:50:40|106591.2|106541.2|106589.2|106539.2|106591.5|106541.5|106587.5|106537.5|58
1728067850000|2024-10-04 18:50:50|106589.5|106539.5|106592.6|106542.6|106592.6|106542.6|106586.2|106536.2|14
1728067860000|2024-10-04 18:51:00|106590.9|106540.9|106593.5|106543.5|106593.5|106543.5|106583.8|106533.8|73
1728067870000|2024-10-04 18:51:10|106593.1|106543.1|106609.9|106559.9|106615.4|106565.4|106593.1|106543.1|73
1728067880000|2024-10-04 18:51:20|106609.6|106559.6|106607.9|106557.9|106612.2|106562.2|106606.2|106556.2|39
1728067890000|2024-10-04 18:51:30|106608.2|106558.2|106609.7|106559.7|106612.2|106562.2|106605.5|106555.5|41
1728067900000|2024-10-04 18:51:40|106610.1|106560.1|106608.1|106558.1|106613.5|106563.5|106605.8|106555.8|51
1728067910000|2024-10-04 18:51:50|106607.3|106557.3|106609.1|106559.1|106611.7|106561.7|106607.2|106557.2|16
1728067920000|2024-10-04 18:52:00|106608.8|106558.8|106608.8|106558.8|106608.8|106558.8|106602.9|106552.9|27
1728067930000|2024-10-04 18:52:10|106608.9|106558.9|106604|106554|106609.3|106559.3|106602.7|106552.7|49
1728067940000|2024-10-04 18:52:20|106603.4|106553.4|106602.5|106552.5|106605.5|106555.5|106598.5|106548.5|50
1728067950000|2024-10-04 18:52:30|106603|106553|106600.4|106550.4|106605.8|106555.8|106596.6|106546.6|59
1728067960000|2024-10-04 18:52:40|106601.5|106551.5|106594.3|106544.3|106601.5|106551.5|106594.3|106544.3|45
1728067970000|2024-10-04 18:52:50|106595.5|106545.5|106599.9|106549.9|106607.3|106557.3|106595.5|106545.5|46
1728067980000|2024-10-04 18:53:00|106600|106550|106601.5|106551.5|106603.3|106553.3|106598.1|106548.1|40
1728067990000|2024-10-04 18:53:10|106601.8|106551.8|106599.6|106549.6|106604.8|106554.8|106597.9|106547.9|44
1728068000000|2024-10-04 18:53:20|106602.1|106552.1|106603.8|106553.8|106608|106558|106599.7|106549.7|38
1728068010000|2024-10-04 18:53:30|106600.1|106550.1|106604.3|106554.3|106606.1|106556.1|106600.1|106550.1|54
1728068020000|2024-10-04 18:53:40|106605.2|106555.2|106604.1|106554.1|106607.3|106557.3|106602|106552|45
1728068030000|2024-10-04 18:53:50|106602.6|106552.6|106601.8|106551.8|106605.7|106555.7|106599.7|106549.7|74
1728068040000|2024-10-04 18:54:00|106601.3|106551.3|106606|106556|106606.3|106556.3|106599.9|106549.9|31
1728068050000|2024-10-04 18:54:10|106605.6|106555.6|106603.2|106553.2|106606.3|106556.3|106600.4|106550.4|22
1728068060000|2024-10-04 18:54:20|106602.2|106552.2|106605.1|106555.1|106607.1|106557.1|106601.8|106551.8|19
1728068070000|2024-10-04 18:54:30|106605.6|106555.6|106601.1|106551.1|106607.1|106557.1|106596.5|106546.5|72
1728068080000|2024-10-04 18:54:40|106600.1|106550.1|106607.5|106557.5|106609.2|106559.2|106599.4|106549.4|65
1728068090000|2024-10-04 18:54:50|106606.9|106556.9|106603.8|106553.8|106607.2|106557.2|106602|106552|36
1728068100000|2024-10-04 18:55:00|106603|106553|106602.9|106552.9|106604.6|106554.6|106601.6|106551.6|50
1728068110000|2024-10-04 18:55:10|106603.6|106553.6|106605.3|106555.3|106606.1|106556.1|106598.4|106548.4|66
1728068120000|2024-10-04 18:55:20|106601.3|106551.3|106604.3|106554.3|106604.5|106554.5|106600.1|106550.1|39
1728068130000|2024-10-04 18:55:30|106603.6|106553.6|106602.1|106552.1|106603.6|106553.6|106597.3|106547.3|26
1728068140000|2024-10-04 18:55:40|106600.2|106550.2|106605.9|106555.9|106605.9|106555.9|106600.2|106550.2|32
1728068150000|2024-10-04 18:55:50|106605.5|106555.5|106604.4|106554.4|106606.3|106556.3|106601.9|106551.9|9
1728068160000|2024-10-04 18:56:00|106604.9|106554.9|106601.1|106551.1|106610.9|106560.9|106596|106546|69
1728068170000|2024-10-04 18:56:10|106599.5|106549.5|106600.5|106550.5|106604.2|106554.2|106597.2|106547.2|76
1728068180000|2024-10-04 18:56:20|106600.6|106550.6|106594.2|106544.2|106602.9|106552.9|106593.4|106543.4|74
1728068190000|2024-10-04 18:56:30|106594.4|106544.4|106590.4|106540.4|106596.3|106546.3|106589.1|106539.1|68
1728068200000|2024-10-04 18:56:40|106590.8|106540.8|106599.2|106549.2|106599.5|106549.5|106590.6|106540.6|68
1728068210000|2024-10-04 18:56:50|106597.7|106547.7|106598|106548|106600.1|106550.1|106595.4|106545.4|39
1728068220000|2024-10-04 18:57:00|106597.1|106547.1|106590.4|106540.4|106597.1|106547.1|106588.4|106538.4|65
1728068230000|2024-10-04 18:57:10|106589.6|106539.6|106593.2|106543.2|106595.9|106545.9|106589.3|106539.3|61
1728068240000|2024-10-04 18:57:20|106593|106543|106597|106547|106597|106547|106590.8|106540.8|70
1728068250000|2024-10-04 18:57:30|106597.8|106547.8|106595.3|106545.3|106599.5|106549.5|106592.2|106542.2|36
1728068260000|2024-10-04 18:57:40|106596.5|106546.5|106600.1|106550.1|106600.9|106550.9|106588.5|106538.5|56
1728068270000|2024-10-04 18:57:50|106599.7|106549.7|106600.2|106550.2|106601.2|106551.2|106596.7|106546.7|23
1728068280000|2024-10-04 18:58:00|106601|106551|106603.9|106553.9|106607.2|106557.2|106600.3|106550.3|55
1728068290000|2024-10-04 18:58:10|106604.3|106554.3|106605.2|106555.2|106608.2|106558.2|106598.4|106548.4|66
1728068300000|2024-10-04 18:58:20|106605.3|106555.3|106605.7|106555.7|106608.4|106558.4|106602|106552|26
1728068310000|2024-10-04 18:58:30|106606.2|106556.2|106606.9|106556.9|106609.5|106559.5|106605.9|106555.9|29
1728068320000|2024-10-04 18:58:40|106607.1|106557.1|106607|106557|106609.5|106559.5|106606.9|106556.9|21
1728068330000|2024-10-04 18:58:50|106606.6|106556.6|106607.4|106557.4|106612.2|106562.2|106606.6|106556.6|23
1728068340000|2024-10-04 18:59:00|106607.7|106557.7|106610.6|106560.6|106613|106563|106606.9|106556.9|64
1728068350000|2024-10-04 18:59:10|106610.2|106560.2|106613.3|106563.3|106613.3|106563.3|106606.6|106556.6|55
1728068360000|2024-10-04 18:59:20|106612.6|106562.6|106614.2|106564.2|106614.2|106564.2|106609.5|106559.5|63
1728068370000|2024-10-04 18:59:30|106614.5|106564.5|106613.5|106563.5|106615.5|106565.5|106610.1|106560.1|66
1728068380000|2024-10-04 18:59:40|106613|106563|106623.1|106573.1|106623.6|106573.6|106610.3|106560.3|51
1728068390000|2024-10-04 18:59:50|106626.3|106576.3|106625.3|106575.3|106628.8|106578.8|106623.6|106573.6|39
1728068400000|2024-10-04 19:00:00|106624.1|106574.1|106626.5|106576.5|106630.2|106580.2|106621.6|106571.6|57
1728068410000|2024-10-04 19:00:10|106626.1|106576.1|106632.2|106582.2|106632.8|106582.8|106625.4|106575.4|16
1728068420000|2024-10-04 19:00:20|106632.1|106582.1|106633|106583|106635|106585|106627.2|106577.2|42
1728068430000|2024-10-04 19:00:30|106633.5|106583.5|106628.9|106578.9|106634.1|106584.1|106628.3|106578.3|39
1728068440000|2024-10-04 19:00:40|106631.3|106581.3|106633.3|106583.3|106633.7|106583.7|106628.5|106578.5|70
1728068450000|2024-10-04 19:00:50|106633.8|106583.8|106636.5|106586.5|106639.7|106589.7|106630.4|106580.4|61
1728068460000|2024-10-04 19:01:00|106635.2|106585.2|106634.6|106584.6|106638.3|106588.3|106633.2|106583.2|38
1728068470000|2024-10-04 19:01:10|106637.6|106587.6|106636.9|106586.9|106637.6|106587.6|106634.2|106584.2|43
1728068480000|2024-10-04 19:01:20|106637.5|106587.5|106635.1|106585.1|106639.4|106589.4|106632.9|106582.9|75
1728068490000|2024-10-04 19:01:30|106635.9|106585.9|106634.7|106584.7|106639.6|106589.6|106633|106583|45
1728068500000|2024-10-04 19:01:40|106634.9|106584.9|106636.3|106586.3|106637.7|106587.7|106631.1|106581.1|56
1728068510000|2024-10-04 19:01:50|106636.4|106586.4|106638.5|106588.5|106638.5|106588.5|106632|106582|48
1728068520000|2024-10-04 19:02:00|106638.2|106588.2|106634.3|106584.3|106638.2|106588.2|106629.1|106579.1|70
1728068530000|2024-10-04 19:02:10|106634.6|106584.6|106634.4|106584.4|106636.7|106586.7|106631.6|106581.6|70
1728068540000|2024-10-04 19:02:20|106634.5|106584.5|106636.5|106586.5|106639.6|106589.6|106633.5|106583.5|76
1728068550000|2024-10-04 19:02:30|106636.8|106586.8|106631.6|106581.6|106636.8|106586.8|106629.6|106579.6|41
1728068560000|2024-10-04 19:02:40|106633.3|106583.3|106631.9|106581.9|106635.7|106585.7|106627.8|106577.8|77
1728068570000|2024-10-04 19:02:50|106632.6|106582.6|106633.1|106583.1|106636.5|106586.5|106626.6|106576.6|63
1728068580000|2024-10-04 19:03:00|106632.2|106582.2|106635|106585|106636.5|106586.5|106625.1|106575.1|79
1728068590000|2024-10-04 19:03:10|106637.6|106587.6|106638|106588|106639.3|106589.3|106634.1|106584.1|73
1728068600000|2024-10-04 19:03:20|106638.9|106588.9|106640.7|106590.7|106644.4|106594.4|106635.5|106585.5|75
1728068610000|2024-10-04 19:03:30|106637.4|106587.4|106639.5|106589.5|106643.8|106593.8|106636.5|106586.5|65
1728068620000|2024-10-04 19:03:40|106637.3|106587.3|106641.5|106591.5|106643.2|106593.2|106635.9|106585.9|78
1728068630000|2024-10-04 19:03:50|106639.4|106589.4|106640.8|106590.8|106643.9|106593.9|106636.2|106586.2|76
1728068640000|2024-10-04 19:04:00|106638.3|106588.3|106633.8|106583.8|106641.9|106591.9|106632.6|106582.6|66
1728068650000|2024-10-04 19:04:10|106633.5|106583.5|106634.1|106584.1|106634.6|106584.6|106632.5|106582.5|13
1728068660000|2024-10-04 19:04:20|106634.3|106584.3|106636.5|106586.5|106637.8|106587.8|106633.2|106583.2|42
1728068670000|2024-10-04 19:04:30|106636.1|106586.1|106639.8|106589.8|106641.1|106591.1|106634.4|106584.4|55
1728068680000|2024-10-04 19:04:40|106639.3|106589.3|106635.2|106585.2|106642|106592|106634.2|106584.2|48
1728068690000|2024-10-04 19:04:50|106635.5|106585.5|106637.2|106587.2|106638.1|106588.1|106634.4|106584.4|34
1728068700000|2024-10-04 19:05:00|106635.2|106585.2|106634|106584|106636.4|106586.4|106633.4|106583.4|22
1728068710000|2024-10-04 19:05:10|106633.5|106583.5|106617.7|106567.7|106633.5|106583.5|106616.4|106566.4|42
1728068720000|2024-10-04 19:05:20|106617.9|106567.9|106617.4|106567.4|106618.2|106568.2|106616.5|106566.5|27
1728068730000|2024-10-04 19:05:30|106617|106567|106617.1|106567.1|106619.5|106569.5|106615.6|106565.6|44
1728068740000|2024-10-04 19:05:40|106617.7|106567.7|106616.4|106566.4|106618.9|106568.9|106615.6|106565.6|41
1728068750000|2024-10-04 19:05:50|106615.7|106565.7|106610.9|106560.9|106617.3|106567.3|106610.9|106560.9|43
1728068760000|2024-10-04 19:06:00|106610.6|106560.6|106610.9|106560.9|106613|106563|106610.6|106560.6|11
1728068770000|2024-10-04 19:06:10|106611.2|106561.2|106610.7|106560.7|106612.5|106562.5|106609|106559|48
1728068780000|2024-10-04 19:06:20|106610.4|106560.4|106609.8|106559.8|106612.8|106562.8|106608.4|106558.4|34
1728068790000|2024-10-04 19:06:30|106610.3|106560.3|106611.7|106561.7|106612.4|106562.4|106610.1|106560.1|42
1728068800000|2024-10-04 19:06:40|106611.4|106561.4|106612.7|106562.7|106613.1|106563.1|106608.1|106558.1|35
1728068810000|2024-10-04 19:06:50|106612.8|106562.8|106610.6|106560.6|106613.7|106563.7|106610.2|106560.2|32
1728068820000|2024-10-04 19:07:00|106611.2|106561.2|106611|106561|106613.3|106563.3|106608.8|106558.8|43
1728068830000|2024-10-04 19:07:10|106611.9|106561.9|106613.7|106563.7|106615.2|106565.2|106609.3|106559.3|42
1728068840000|2024-10-04 19:07:20|106613.3|106563.3|106618.1|106568.1|106620.1|106570.1|106612.2|106562.2|50
1728068850000|2024-10-04 19:07:30|106615.3|106565.3|106618.8|106568.8|106620.1|106570.1|106615.3|106565.3|41
1728068860000|2024-10-04 19:07:40|106619.1|106569.1|106618.5|106568.5|106620.6|106570.6|106617.7|106567.7|19
1728068870000|2024-10-04 19:07:50|106618.8|106568.8|106619.8|106569.8|106621|106571|106617.7|106567.7|23
1728068880000|2024-10-04 19:08:00|106620.3|106570.3|106619.1|106569.1|106620.5|106570.5|106617.6|106567.6|23
1728068890000|2024-10-04 19:08:10|106619.6|106569.6|106619.8|106569.8|106621.5|106571.5|106618.8|106568.8|30
1728068900000|2024-10-04 19:08:20|106620.1|106570.1|106620.1|106570.1|106620.4|106570.4|106620|106570|7
1728068910000|2024-10-04 19:08:30|106620.2|106570.2|106621.1|106571.1|106621.1|106571.1|106620.2|106570.2|6
1728068920000|2024-10-04 19:08:40|106621.5|106571.5|106621|106571|106621.9|106571.9|106620|106570|12
1728068930000|2024-10-04 19:08:50|106620.6|106570.6|106620.3|106570.3|106622.2|106572.2|106619.9|106569.9|21
1728068940000|2024-10-04 19:09:00|106620.8|106570.8|106622.2|106572.2|106623.9|106573.9|106617.8|106567.8|50
1728068950000|2024-10-04 19:09:10|106622.6|106572.6|106619.5|106569.5|106622.6|106572.6|106618.3|106568.3|28
1728068960000|2024-10-04 19:09:20|106619.1|106569.1|106620.3|106570.3|106620.3|106570.3|106615.9|106565.9|26
1728068970000|2024-10-04 19:09:30|106620.8|106570.8|106614.9|106564.9|106620.8|106570.8|106614.6|106564.6|18
1728068980000|2024-10-04 19:09:40|106614.5|106564.5|106613.3|106563.3|106614.5|106564.5|106613.3|106563.3|5
1728068990000|2024-10-04 19:09:50|106613|106563|106612.8|106562.8|106615.8|106565.8|106610|106560|21
1728069000000|2024-10-04 19:10:00|106613.2|106563.2|106609.7|106559.7|106616|106566|106606|106556|38
1728069010000|2024-10-04 19:10:10|106609.1|106559.1|106609.6|106559.6|106611.4|106561.4|106606.3|106556.3|30
1728069020000|2024-10-04 19:10:20|106610.6|106560.6|106610.8|106560.8|106615.3|106565.3|106609.7|106559.7|21
1728069030000|2024-10-04 19:10:30|106610.2|106560.2|106611.9|106561.9|106613.9|106563.9|106610|106560|44
1728069040000|2024-10-04 19:10:40|106612.7|106562.7|106613.1|106563.1|106613.6|106563.6|106610|106560|33
1728069050000|2024-10-04 19:10:50|106613|106563|106614.1|106564.1|106614.1|106564.1|106609.8|106559.8|27
1728069060000|2024-10-04 19:11:00|106614|106564|106616.9|106566.9|106617.6|106567.6|106613.7|106563.7|35
1728069070000|2024-10-04 19:11:10|106616.6|106566.6|106616.7|106566.7|106617.2|106567.2|106613.6|106563.6|12
1728069080000|2024-10-04 19:11:20|106616.8|106566.8|106617|106567|106617|106567|106616.5|106566.5|3
1728069090000|2024-10-04 19:11:30|106617.1|106567.1|106618|106568|106618.4|106568.4|106617.1|106567.1|11
1728069100000|2024-10-04 19:11:40|106617.3|106567.3|106620.8|106570.8|106621.8|106571.8|106617.3|106567.3|22
1728069110000|2024-10-04 19:11:50|106620.5|106570.5|106621.2|106571.2|106623.3|106573.3|106619.8|106569.8|18
1728069120000|2024-10-04 19:12:00|106621.5|106571.5|106623.3|106573.3|106624.3|106574.3|106619.4|106569.4|37
1728069130000|2024-10-04 19:12:10|106622.9|106572.9|106622|106572|106624.7|106574.7|106621|106571|30
1728069140000|2024-10-04 19:12:20|106621.5|106571.5|106621.4|106571.4|106623|106573|106618.4|106568.4|35
1728069150000|2024-10-04 19:12:30|106621.8|106571.8|106620.8|106570.8|106621.9|106571.9|106620|106570|30
1728069160000|2024-10-04 19:12:40|106620.5|106570.5|106617.8|106567.8|106620.8|106570.8|106617.3|106567.3|20
1728069170000|2024-10-04 19:12:50|106618|106568|106616.5|106566.5|106618.1|106568.1|106616.5|106566.5|12
1728069180000|2024-10-04 19:13:00|106616.1|106566.1|106618.2|106568.2|106618.3|106568.3|106615.4|106565.4|23
1728069190000|2024-10-04 19:13:10|106617.8|106567.8|106617.7|106567.7|106618.3|106568.3|106617|106567|15
1728069200000|2024-10-04 19:13:20|106618|106568|106620.1|106570.1|106621.6|106571.6|106617.1|106567.1|30
1728069210000|2024-10-04 19:13:30|106619.8|106569.8|106616.4|106566.4|106619.8|106569.8|106616.4|106566.4|13
1728069220000|2024-10-04 19:13:40|106617.2|106567.2|106618.2|106568.2|106618.5|106568.5|106617.2|106567.2|7
1728069230000|2024-10-04 19:13:50|106618.1|106568.1|106616.5|106566.5|106618.1|106568.1|106615|106565|19
1728069240000|2024-10-04 19:14:00|106616.8|106566.8|106615.5|106565.5|106616.8|106566.8|106614|106564|18
1728069250000|2024-10-04 19:14:10|106616|106566|106615.5|106565.5|106616.6|106566.6|106612.9|106562.9|29
1728069260000|2024-10-04 19:14:20|106615.2|106565.2|106617|106567|106617|106567|106613.1|106563.1|14
1728069270000|2024-10-04 19:14:30|106616.6|106566.6|106613.2|106563.2|106616.6|106566.6|106613|106563|8
1728069280000|2024-10-04 19:14:40|106613.5|106563.5|106614.1|106564.1|106614.1|106564.1|106613.5|106563.5|3
1728069290000|2024-10-04 19:14:50|106614.4|106564.4|106613.8|106563.8|106614.9|106564.9|106613.8|106563.8|5
1728069300000|2024-10-04 19:15:00|106614.2|106564.2|106614.6|106564.6|106617.1|106567.1|106614.2|106564.2|22
1728069310000|2024-10-04 19:15:10|106614.9|106564.9|106614.3|106564.3|106615.2|106565.2|106614.3|106564.3|9
1728069320000|2024-10-04 19:15:20|106614.7|106564.7|106611.6|106561.6|106614.7|106564.7|106609.8|106559.8|14
1728069330000|2024-10-04 19:15:30|106611.4|106561.4|106611.3|106561.3|106611.5|106561.5|106610.8|106560.8|8
1728069340000|2024-10-04 19:15:40|106610.9|106560.9|106610.9|106560.9|106610.9|106560.9|106610.9|106560.9|1
1728069350000|2024-10-04 19:15:50|106611.1|106561.1|106611.1|106561.1|106611.1|106561.1|106611.1|106561.1|1
1728069360000|2024-10-04 19:16:00|106610.7|106560.7|106613.2|106563.2|106613.6|106563.6|106610.6|106560.6|11
1728069370000|2024-10-04 19:16:10|106613.1|106563.1|106619.3|106569.3|106621.1|106571.1|106613.1|106563.1|23
1728069380000|2024-10-04 19:16:20|106620|106570|106618.3|106568.3|106620|106570|106617.9|106567.9|8
1728069390000|2024-10-04 19:16:30|106618.2|106568.2|106615.6|106565.6|106618.9|106568.9|106614.3|106564.3|13
1728069400000|2024-10-04 19:16:40|106614.7|106564.7|106607.8|106557.8|106614.7|106564.7|106607|106557|20
1728069410000|2024-10-04 19:16:50|106607.6|106557.6|106613.3|106563.3|106615.7|106565.7|106607.1|106557.1|24
1728069420000|2024-10-04 19:17:00|106613.8|106563.8|106611.4|106561.4|106614.1|106564.1|106610.8|106560.8|14
1728069430000|2024-10-04 19:17:10|106611.9|106561.9|106611.3|106561.3|106612.4|106562.4|106611.3|106561.3|6
1728069440000|2024-10-04 19:17:20|106611.1|106561.1|106611.2|106561.2|106612.3|106562.3|106608.3|106558.3|23
1728069450000|2024-10-04 19:17:30|106610.8|106560.8|106616.9|106566.9|106618.9|106568.9|106610.8|106560.8|30
1728069460000|2024-10-04 19:17:40|106617|106567|106616.7|106566.7|106620.6|106570.6|106615.7|106565.7|23
1728069470000|2024-10-04 19:17:50|106616.6|106566.6|106621.1|106571.1|106621.1|106571.1|106616.5|106566.5|14
1728069480000|2024-10-04 19:18:00|106621.5|106571.5|106618.8|106568.8|106621.8|106571.8|106618.4|106568.4|12
1728069490000|2024-10-04 19:18:10|106619|106569|106619.1|106569.1|106619.2|106569.2|106616.3|106566.3|17
1728069500000|2024-10-04 19:18:20|106619.7|106569.7|106618.1|106568.1|106619.7|106569.7|106617.9|106567.9|12
1728069510000|2024-10-04 19:18:30|106618.7|106568.7|106618.9|106568.9|106619.4|106569.4|106617.5|106567.5|10
1728069520000|2024-10-04 19:18:40|106619.2|106569.2|106617.9|106567.9|106620.3|106570.3|106615.2|106565.2|27
1728069530000|2024-10-04 19:18:50|106618.3|106568.3|106617.5|106567.5|106618.3|106568.3|106617|106567|11
1728069540000|2024-10-04 19:19:00|106617.9|106567.9|106619.8|106569.8|106619.8|106569.8|106617.7|106567.7|10
1728069550000|2024-10-04 19:19:10|106619.4|106569.4|106618.1|106568.1|106621.1|106571.1|106617.8|106567.8|15
1728069560000|2024-10-04 19:19:20|106618.5|106568.5|106617.8|106567.8|106619.5|106569.5|106616.7|106566.7|12
1728069570000|2024-10-04 19:19:30|106617.9|106567.9|106617.6|106567.6|106617.9|106567.9|106617.6|106567.6|5
1728069580000|2024-10-04 19:19:40|106617.2|106567.2|106617.6|106567.6|106619.8|106569.8|106617.2|106567.2|17
1728069590000|2024-10-04 19:19:50|106617.3|106567.3|106617.2|106567.2|106617.3|106567.3|106617.2|106567.2|4
1728069600000|2024-10-04 19:20:00|106616.9|106566.9|106617.1|106567.1|106618.9|106568.9|106616.9|106566.9|9
1728069610000|2024-10-04 19:20:10|106617.2|106567.2|106610.9|106560.9|106617.2|106567.2|106610.9|106560.9|22
1728069620000|2024-10-04 19:20:20|106611.5|106561.5|106609.4|106559.4|106611.5|106561.5|106609.4|106559.4|10
1728069630000|2024-10-04 19:20:30|106609.5|106559.5|106606.9|106556.9|106609.5|106559.5|106606.9|106556.9|5
1728069640000|2024-10-04 19:20:40|106607.2|106557.2|106606.7|106556.7|106607.2|106557.2|106606.5|106556.5|4
1728069650000|2024-10-04 19:20:50|106607.1|106557.1|106609.7|106559.7|106610.2|106560.2|106605.2|106555.2|10
1728069660000|2024-10-04 19:21:00|106608.8|106558.8|106606.5|106556.5|106608.9|106558.9|106606|106556|8
1728069670000|2024-10-04 19:21:10|106605.8|106555.8|106605|106555|106608|106558|106605|106555|14
1728069680000|2024-10-04 19:21:20|106605.2|106555.2|106605.7|106555.7|106606.1|106556.1|106605|106555|9
1728069690000|2024-10-04 19:21:30|106605.3|106555.3|106604.9|106554.9|106605.7|106555.7|106604.9|106554.9|4
1728069700000|2024-10-04 19:21:40|106605.2|106555.2|106601|106551|106605.4|106555.4|106599.1|106549.1|13
1728069710000|2024-10-04 19:21:50|106600.7|106550.7|106600|106550|106600.7|106550.7|106599.8|106549.8|5
1728069720000|2024-10-04 19:22:00|106598.8|106548.8|106601.1|106551.1|106601.1|106551.1|106598.8|106548.8|8
1728069730000|2024-10-04 19:22:10|106601.3|106551.3|106606.7|106556.7|106606.7|106556.7|106600.1|106550.1|10
1728069740000|2024-10-04 19:22:20|106606.5|106556.5|106606.2|106556.2|106606.6|106556.6|106606.2|106556.2|7
1728069750000|2024-10-04 19:22:30|106604.8|106554.8|106604.8|106554.8|106604.9|106554.9|106604.7|106554.7|8
1728069760000|2024-10-04 19:22:40|106605.2|106555.2|106605.2|106555.2|106605.4|106555.4|106604.7|106554.7|5
1728069770000|2024-10-04 19:22:50|106604.7|106554.7|106605.4|106555.4|106605.6|106555.6|106604.1|106554.1|10
1728069780000|2024-10-04 19:23:00|106604.7|106554.7|106603.4|106553.4|106605.2|106555.2|106603.4|106553.4|7
1728069790000|2024-10-04 19:23:10|106604.3|106554.3|106603.9|106553.9|106604.6|106554.6|106603.5|106553.5|7
1728069800000|2024-10-04 19:23:20|106603.8|106553.8|106599.8|106549.8|106603.8|106553.8|106598.7|106548.7|13
1728069810000|2024-10-04 19:23:30|106599.7|106549.7|106599.4|106549.4|106600.2|106550.2|106599.2|106549.2|4
1728069820000|2024-10-04 19:23:40|106599.8|106549.8|106599.4|106549.4|106599.8|106549.8|106598.1|106548.1|16
1728069830000|2024-10-04 19:23:50|106599.9|106549.9|106599.7|106549.7|106599.9|106549.9|106598.8|106548.8|9
1728069840000|2024-10-04 19:24:00|106599.1|106549.1|106603.6|106553.6|106604.8|106554.8|106599|106549|19
1728069850000|2024-10-04 19:24:10|106603.1|106553.1|106597.9|106547.9|106603.1|106553.1|106597.3|106547.3|24
1728069860000|2024-10-04 19:24:20|106597.1|106547.1|106597.4|106547.4|106598.1|106548.1|106596.5|106546.5|18
1728069870000|2024-10-04 19:24:30|106597|106547|106596.4|106546.4|106597.1|106547.1|106595.7|106545.7|18
1728069880000|2024-10-04 19:24:40|106595.9|106545.9|106596|106546|106596.8|106546.8|106595.6|106545.6|13
1728069890000|2024-10-04 19:24:50|106595.2|106545.2|106595.8|106545.8|106596.6|106546.6|106595.2|106545.2|13
1728069900000|2024-10-04 19:25:00|106596.5|106546.5|106595.7|106545.7|106596.5|106546.5|106595.2|106545.2|10
1728069910000|2024-10-04 19:25:10|106595.5|106545.5|106595.7|106545.7|106595.7|106545.7|106595.5|106545.5|2
1728069920000|2024-10-04 19:25:20|106595.8|106545.8|106598.4|106548.4|106599.2|106549.2|106595.5|106545.5|9
1728069930000|2024-10-04 19:25:30|106598.8|106548.8|106601|106551|106601.5|106551.5|106597.1|106547.1|13
1728069940000|2024-10-04 19:25:40|106600.5|106550.5|106601.8|106551.8|106603.2|106553.2|106600.5|106550.5|16
1728069950000|2024-10-04 19:25:50|106601.4|106551.4|106601.1|106551.1|106601.4|106551.4|106601.1|106551.1|4
1728069960000|2024-10-04 19:26:00|106601.4|106551.4|106603.1|106553.1|106603.1|106553.1|106601.4|106551.4|5
1728069970000|2024-10-04 19:26:10|106602.9|106552.9|106599.4|106549.4|106602.9|106552.9|106599.4|106549.4|8
1728069980000|2024-10-04 19:26:20|106599.2|106549.2|106599.6|106549.6|106600.3|106550.3|106598.6|106548.6|12
1728069990000|2024-10-04 19:26:30|106599.3|106549.3|106600.5|106550.5|106601.2|106551.2|106599.3|106549.3|12
1728070000000|2024-10-04 19:26:40|106601.1|106551.1|106601.3|106551.3|106603.4|106553.4|106600.8|106550.8|12
1728070010000|2024-10-04 19:26:50|106601.7|106551.7|106601.3|106551.3|106601.8|106551.8|106600.6|106550.6|9
1728070020000|2024-10-04 19:27:00|106600.8|106550.8|106600.7|106550.7|106600.8|106550.8|106600.6|106550.6|3
1728070030000|2024-10-04 19:27:10|106600|106550|106599.5|106549.5|106600.5|106550.5|106597.3|106547.3|17
1728070040000|2024-10-04 19:27:20|106600.4|106550.4|106600.1|106550.1|106600.6|106550.6|106599.3|106549.3|10
1728070050000|2024-10-04 19:27:30|106600|106550|106600.6|106550.6|106600.9|106550.9|106600|106550|12
1728070060000|2024-10-04 19:27:40|106601.3|106551.3|106604.2|106554.2|106604.6|106554.6|106601.2|106551.2|9
1728070070000|2024-10-04 19:27:50|106603.9|106553.9|106603.8|106553.8|106604.5|106554.5|106603.8|106553.8|8
1728070080000|2024-10-04 19:28:00|106603.9|106553.9|106604.4|106554.4|106605.2|106555.2|106603.4|106553.4|11
1728070090000|2024-10-04 19:28:10|106604.3|106554.3|106604.2|106554.2|106604.3|106554.3|106604.1|106554.1|3
1728070100000|2024-10-04 19:28:20|106604|106554|106604.3|106554.3|106604.4|106554.4|106604|106554|8
1728070110000|2024-10-04 19:28:30|106604.1|106554.1|106604.3|106554.3|106604.3|106554.3|106604.1|106554.1|2
1728070120000|2024-10-04 19:28:40|106604.2|106554.2|106604.2|106554.2|106604.2|106554.2|106604.2|106554.2|1
1728070130000|2024-10-04 19:28:50|106604|106554|106602|106552|106604.3|106554.3|106602|106552|9
1728070140000|2024-10-04 19:29:00|106602.4|106552.4|106602.8|106552.8|106602.8|106552.8|106602.1|106552.1|8
1728070150000|2024-10-04 19:29:10|106602.4|106552.4|106601.2|106551.2|106602.4|106552.4|106601.2|106551.2|6
1728070160000|2024-10-04 19:29:20|106601.3|106551.3|106601.1|106551.1|106601.3|106551.3|106601.1|106551.1|3
1728070170000|2024-10-04 19:29:30|106601.7|106551.7|106603.6|106553.6|106604.2|106554.2|106601.7|106551.7|9
1728070180000|2024-10-04 19:29:40|106603.3|106553.3|106602.9|106552.9|106603.3|106553.3|106602.6|106552.6|8
1728070190000|2024-10-04 19:29:50|106602.1|106552.1|106602.2|106552.2|106602.8|106552.8|106602.1|106552.1|10
1728070200000|2024-10-04 19:30:00|106602|106552|106598.7|106548.7|106602.5|106552.5|106598.2|106548.2|16
1728070210000|2024-10-04 19:30:10|106598.6|106548.6|106596.5|106546.5|106598.6|106548.6|106596.5|106546.5|7
1728070220000|2024-10-04 19:30:20|106596.2|106546.2|106596|106546|106596.4|106546.4|106595.5|106545.5|7
1728070230000|2024-10-04 19:30:30|106595|106545|106594.8|106544.8|106595.9|106545.9|106591.6|106541.6|20
1728070240000|2024-10-04 19:30:40|106595.2|106545.2|106595.1|106545.1|106595.4|106545.4|106595.1|106545.1|4
1728070250000|2024-10-04 19:30:50|106594.6|106544.6|106591.9|106541.9|106594.6|106544.6|106591.1|106541.1|10
1728070260000|2024-10-04 19:31:00|106591.8|106541.8|106591|106541|106591.8|106541.8|106591|106541|7
1728070270000|2024-10-04 19:31:10|106591.5|106541.5|106591.5|106541.5|106591.5|106541.5|106591.5|106541.5|1
1728070280000|2024-10-04 19:31:20|106591|106541|106587.7|106537.7|106591|106541|106587.5|106537.5|5
1728070290000|2024-10-04 19:31:30|106588|106538|106586|106536|106588.6|106538.6|106586|106536|15
1728070300000|2024-10-04 19:31:40|106586.5|106536.5|106587|106537|106587.8|106537.8|106585.9|106535.9|14
1728070310000|2024-10-04 19:31:50|106588.8|106538.8|106586.5|106536.5|106588.8|106538.8|106586|106536|13
1728070320000|2024-10-04 19:32:00|106586.9|106536.9|106585.7|106535.7|106587.3|106537.3|106585.2|106535.2|14
1728070330000|2024-10-04 19:32:10|106585.3|106535.3|106586.3|106536.3|106586.7|106536.7|106585.3|106535.3|10
1728070340000|2024-10-04 19:32:20|106586.2|106536.2|106584.9|106534.9|106586.2|106536.2|106584.9|106534.9|8
1728070350000|2024-10-04 19:32:30|106585.3|106535.3|106585.5|106535.5|106585.5|106535.5|106585.3|106535.3|3
1728070360000|2024-10-04 19:32:40|106585.4|106535.4|106585.9|106535.9|106585.9|106535.9|106585.1|106535.1|5
1728070370000|2024-10-04 19:32:50|106586.7|106536.7|106585.6|106535.6|106587.2|106537.2|106584.7|106534.7|25
1728070380000|2024-10-04 19:33:00|106585.2|106535.2|106581.6|106531.6|106586.2|106536.2|106581.6|106531.6|15
1728070390000|2024-10-04 19:33:10|106581.3|106531.3|106577.9|106527.9|106581.3|106531.3|106577.5|106527.5|15
1728070400000|2024-10-04 19:33:20|106577.5|106527.5|106545.9|106495.9|106577.8|106527.8|106544.4|106494.4|50
1728070410000|2024-10-04 19:33:30|106546.3|106496.3|106547.6|106497.6|106548.4|106498.4|106545.8|106495.8|32
1728070420000|2024-10-04 19:33:40|106547.2|106497.2|106546.4|106496.4|106548.1|106498.1|106545.7|106495.7|25
1728070430000|2024-10-04 19:33:50|106547.1|106497.1|106547.6|106497.6|106548.3|106498.3|106546.7|106496.7|7
1728070440000|2024-10-04 19:34:00|106548.4|106498.4|106546.3|106496.3|106549.2|106499.2|106544.8|106494.8|27
1728070450000|2024-10-04 19:34:10|106546|106496|106544.6|106494.6|106549|106499|106544.4|106494.4|51
1728070460000|2024-10-04 19:34:20|106545.1|106495.1|106545.1|106495.1|106545.1|106495.1|106544.2|106494.2|9
1728070470000|2024-10-04 19:34:30|106544.7|106494.7|106545|106495|106547.5|106497.5|106539|106489|51
1728070480000|2024-10-04 19:34:40|106544.8|106494.8|106546.1|106496.1|106546.6|106496.6|106542.8|106492.8|51
1728070490000|2024-10-04 19:34:50|106544.1|106494.1|106533.8|106483.8|106545.6|106495.6|106520|106470|42
1728070500000|2024-10-04 19:35:00|106533.4|106483.4|106529.3|106479.3|106535.7|106485.7|106525|106475|30
1728070510000|2024-10-04 19:35:10|106529.7|106479.7|106534.7|106484.7|106536.5|106486.5|106527.1|106477.1|69
1728070520000|2024-10-04 19:35:20|106534.1|106484.1|106531.9|106481.9|106536.7|106486.7|106530.8|106480.8|59
1728070530000|2024-10-04 19:35:30|106532.4|106482.4|106542.8|106492.8|106543.4|106493.4|106528|106478|50
1728070540000|2024-10-04 19:35:40|106542.3|106492.3|106540.9|106490.9|106544.4|106494.4|106531.4|106481.4|66
1728070550000|2024-10-04 19:35:50|106541.4|106491.4|106541.1|106491.1|106542.3|106492.3|106534.7|106484.7|52
1728070560000|2024-10-04 19:36:00|106540.7|106490.7|106546.5|106496.5|106547.1|106497.1|106540.7|106490.7|57
1728070570000|2024-10-04 19:36:10|106547.4|106497.4|106539.9|106489.9|106547.9|106497.9|106539.2|106489.2|73
1728070580000|2024-10-04 19:36:20|106541.4|106491.4|106536.6|106486.6|106541.4|106491.4|106534.3|106484.3|26
1728070590000|2024-10-04 19:36:30|106536.2|106486.2|106532.9|106482.9|106538.5|106488.5|106532.9|106482.9|25
1728070600000|2024-10-04 19:36:40|106531.7|106481.7|106529.8|106479.8|106532.2|106482.2|106523|106473|53
1728070610000|2024-10-04 19:36:50|106530.3|106480.3|106532|106482|106533.5|106483.5|106527.3|106477.3|50
1728070620000|2024-10-04 19:37:00|106534.5|106484.5|106531.3|106481.3|106535.7|106485.7|106528.6|106478.6|43
1728070630000|2024-10-04 19:37:10|106530.8|106480.8|106530.1|106480.1|106533.3|106483.3|106527.5|106477.5|61
1728070640000|2024-10-04 19:37:20|106528.8|106478.8|106532.8|106482.8|106535.6|106485.6|106528.8|106478.8|33
1728070650000|2024-10-04 19:37:30|106532.9|106482.9|106535|106485|106535|106485|106532.9|106482.9|8
1728070660000|2024-10-04 19:37:40|106534.8|106484.8|106531.2|106481.2|106535.5|106485.5|106529.4|106479.4|28
1728070670000|2024-10-04 19:37:50|106533.3|106483.3|106534.6|106484.6|106535.4|106485.4|106528|106478|32
1728070680000|2024-10-04 19:38:00|106534|106484|106532.6|106482.6|106535.7|106485.7|106531.9|106481.9|66
1728070690000|2024-10-04 19:38:10|106532.8|106482.8|106532.5|106482.5|106533.8|106483.8|106527.2|106477.2|41
1728070700000|2024-10-04 19:38:20|106532.4|106482.4|106531.7|106481.7|106533.4|106483.4|106531.1|106481.1|12
1728070710000|2024-10-04 19:38:30|106532.3|106482.3|106532|106482|106534.2|106484.2|106530.7|106480.7|37
1728070720000|2024-10-04 19:38:40|106531.7|106481.7|106533.4|106483.4|106534.2|106484.2|106528.9|106478.9|68
1728070730000|2024-10-04 19:38:50|106530.7|106480.7|106532.3|106482.3|106535.1|106485.1|106529.8|106479.8|35
1728070740000|2024-10-04 19:39:00|106532|106482|106534.2|106484.2|106534.5|106484.5|106529.2|106479.2|41
1728070750000|2024-10-04 19:39:10|106534.6|106484.6|106535.2|106485.2|106536.5|106486.5|106530.5|106480.5|47
1728070760000|2024-10-04 19:39:20|106535.5|106485.5|106532.5|106482.5|106536.8|106486.8|106530.1|106480.1|26
1728070770000|2024-10-04 19:39:30|106532.6|106482.6|106532.3|106482.3|106534|106484|106528.2|106478.2|32
1728070780000|2024-10-04 19:39:40|106532|106482|106533.3|106483.3|106534.8|106484.8|106530.2|106480.2|64
1728070790000|2024-10-04 19:39:50|106534.1|106484.1|106535.6|106485.6|106535.6|106485.6|106531.1|106481.1|50
1728070800000|2024-10-04 19:40:00|106535.9|106485.9|106534.8|106484.8|106535.9|106485.9|106529.2|106479.2|26
1728070810000|2024-10-04 19:40:10|106530.5|106480.5|106535.5|106485.5|106536|106486|106530.5|106480.5|42
1728070820000|2024-10-04 19:40:20|106535.6|106485.6|106532.4|106482.4|106535.7|106485.7|106530.2|106480.2|30
1728070830000|2024-10-04 19:40:30|106532.2|106482.2|106529.9|106479.9|106533.2|106483.2|106526.3|106476.3|57
1728070840000|2024-10-04 19:40:40|106529.2|106479.2|106523.1|106473.1|106529.6|106479.6|106520.9|106470.9|59
1728070850000|2024-10-04 19:40:50|106523.3|106473.3|106530|106480|106530.3|106480.3|106521.9|106471.9|54
1728070860000|2024-10-04 19:41:00|106529.6|106479.6|106522.1|106472.1|106531|106481|106521.5|106471.5|50
1728070870000|2024-10-04 19:41:10|106520.9|106470.9|106528.7|106478.7|106528.7|106478.7|106518.9|106468.9|54
1728070880000|2024-10-04 19:41:20|106528.5|106478.5|106524.4|106474.4|106530.3|106480.3|106524|106474|31
1728070890000|2024-10-04 19:41:30|106524.8|106474.8|106528|106478|106528.2|106478.2|106523.5|106473.5|11
1728070900000|2024-10-04 19:41:40|106527.6|106477.6|106521.9|106471.9|106527.6|106477.6|106519.2|106469.2|38
1728070910000|2024-10-04 19:41:50|106522.1|106472.1|106522.9|106472.9|106524.1|106474.1|106520|106470|17
1728070920000|2024-10-04 19:42:00|106522.8|106472.8|106520.6|106470.6|106523.4|106473.4|106518.5|106468.5|43
1728070930000|2024-10-04 19:42:10|106520.8|106470.8|106520.7|106470.7|106520.8|106470.8|106520.6|106470.6|3
1728070940000|2024-10-04 19:42:20|106521.3|106471.3|106516.9|106466.9|106521.9|106471.9|106516.9|106466.9|7
1728070950000|2024-10-04 19:42:30|106519.3|106469.3|106521.6|106471.6|106522.3|106472.3|106519.3|106469.3|15
1728070960000|2024-10-04 19:42:40|106521.9|106471.9|106519.1|106469.1|106526.7|106476.7|106517.4|106467.4|48
1728070970000|2024-10-04 19:42:50|106519.5|106469.5|106518.3|106468.3|106523.5|106473.5|106518.3|106468.3|23
1728070980000|2024-10-04 19:43:00|106518.6|106468.6|106524.7|106474.7|106526.3|106476.3|106517.4|106467.4|32
1728070990000|2024-10-04 19:43:10|106525.5|106475.5|106521.1|106471.1|106526.9|106476.9|106519.8|106469.8|39
1728071000000|2024-10-04 19:43:20|106521.7|106471.7|106522.4|106472.4|106522.4|106472.4|106518.2|106468.2|37
1728071010000|2024-10-04 19:43:30|106522.6|106472.6|106520.4|106470.4|106525.9|106475.9|106517.3|106467.3|24
1728071020000|2024-10-04 19:43:40|106520.9|106470.9|106511.9|106461.9|106522.4|106472.4|106510.7|106460.7|57
1728071030000|2024-10-04 19:43:50|106511.5|106461.5|106510.5|106460.5|106513.8|106463.8|106508.5|106458.5|38
1728071040000|2024-10-04 19:44:00|106509.9|106459.9|106513.7|106463.7|106517.6|106467.6|106509.9|106459.9|56
1728071050000|2024-10-04 19:44:10|106514.6|106464.6|106516.9|106466.9|106518.5|106468.5|106511.5|106461.5|41
1728071060000|2024-10-04 19:44:20|106514|106464|106515.3|106465.3|106519.6|106469.6|106513.1|106463.1|67
1728071070000|2024-10-04 19:44:30|106514.8|106464.8|106515.2|106465.2|106519.8|106469.8|106513.5|106463.5|28
1728071080000|2024-10-04 19:44:40|106514.6|106464.6|106514.7|106464.7|106516.8|106466.8|106511.9|106461.9|50
1728071090000|2024-10-04 19:44:50|106514.4|106464.4|106514.6|106464.6|106518|106468|106511.9|106461.9|24
1728071100000|2024-10-04 19:45:00|106514.8|106464.8|106512.4|106462.4|106518.2|106468.2|106509.3|106459.3|64
1728071110000|2024-10-04 19:45:10|106511.6|106461.6|106510.4|106460.4|106516.4|106466.4|106508.7|106458.7|73
1728071120000|2024-10-04 19:45:20|106509.9|106459.9|106510.5|106460.5|106513.9|106463.9|106509.1|106459.1|74
1728071130000|2024-10-04 19:45:30|106512.6|106462.6|106516.7|106466.7|106522.4|106472.4|106509.4|106459.4|73
1728071140000|2024-10-04 19:45:40|106515.3|106465.3|106516|106466|106518.1|106468.1|106513.5|106463.5|48
1728071150000|2024-10-04 19:45:50|106515.8|106465.8|106520.7|106470.7|106522.3|106472.3|106513.8|106463.8|43
1728071160000|2024-10-04 19:46:00|106521|106471|106520.9|106470.9|106521.5|106471.5|106515|106465|42
1728071170000|2024-10-04 19:46:10|106521.7|106471.7|106523|106473|106524.3|106474.3|106520.9|106470.9|21
1728071180000|2024-10-04 19:46:20|106522.6|106472.6|106519.4|106469.4|106522.8|106472.8|106517.4|106467.4|45
1728071190000|2024-10-04 19:46:30|106519.2|106469.2|106516.3|106466.3|106526.8|106476.8|106514.5|106464.5|50
1728071200000|2024-10-04 19:46:40|106517.6|106467.6|106524.5|106474.5|106524.5|106474.5|106515.7|106465.7|47
1728071210000|2024-10-04 19:46:50|106525|106475|106524.3|106474.3|106525.4|106475.4|106519|106469|25
1728071220000|2024-10-04 19:47:00|106524.7|106474.7|106520.9|106470.9|106525.4|106475.4|106519|106469|24
1728071230000|2024-10-04 19:47:10|106521.3|106471.3|106520.5|106470.5|106523.3|106473.3|106518.5|106468.5|18
1728071240000|2024-10-04 19:47:20|106520.7|106470.7|106519.4|106469.4|106524.2|106474.2|106516.1|106466.1|38
1728071250000|2024-10-04 19:47:30|106522.4|106472.4|106522.9|106472.9|106523.7|106473.7|106514.3|106464.3|40
1728071260000|2024-10-04 19:47:40|106522.6|106472.6|106526|106476|106527.3|106477.3|106522.2|106472.2|20
1728071270000|2024-10-04 19:47:50|106526.7|106476.7|106519.1|106469.1|106526.7|106476.7|106519.1|106469.1|53
1728071280000|2024-10-04 19:48:00|106522.6|106472.6|106522.5|106472.5|106524.7|106474.7|106520.2|106470.2|28
1728071290000|2024-10-04 19:48:10|106522.7|106472.7|106523.3|106473.3|106525.9|106475.9|106519.6|106469.6|37
1728071300000|2024-10-04 19:48:20|106524.4|106474.4|106522.9|106472.9|106524.4|106474.4|106519.4|106469.4|26
1728071310000|2024-10-04 19:48:30|106523.1|106473.1|106522.2|106472.2|106526.2|106476.2|106519.7|106469.7|52
1728071320000|2024-10-04 19:48:40|106524.4|106474.4|106521.3|106471.3|106524.9|106474.9|106520.6|106470.6|44
1728071330000|2024-10-04 19:48:50|106522|106472|106520.3|106470.3|106523.7|106473.7|106519.1|106469.1|39
1728071340000|2024-10-04 19:49:00|106520|106470|106521.4|106471.4|106522.5|106472.5|106519.3|106469.3|11
1728071350000|2024-10-04 19:49:10|106521.3|106471.3|106522.8|106472.8|106526.9|106476.9|106519.8|106469.8|37
1728071360000|2024-10-04 19:49:20|106523.5|106473.5|106526.3|106476.3|106527|106477|106521.8|106471.8|43
1728071370000|2024-10-04 19:49:30|106527.1|106477.1|106532.1|106482.1|106533.1|106483.1|106527.1|106477.1|51
1728071380000|2024-10-04 19:49:40|106531.1|106481.1|106531.4|106481.4|106536.2|106486.2|106529.9|106479.9|53
1728071390000|2024-10-04 19:49:50|106534.4|106484.4|106532.2|106482.2|106534.4|106484.4|106531|106481|27
1728071400000|2024-10-04 19:50:00|106533|106483|106536|106486|106538.3|106488.3|106531.6|106481.6|64
1728071410000|2024-10-04 19:50:10|106536.4|106486.4|106534|106484|106538.4|106488.4|106532.4|106482.4|63
1728071420000|2024-10-04 19:50:20|106532.9|106482.9|106539.5|106489.5|106542.7|106492.7|106530.7|106480.7|47
1728071430000|2024-10-04 19:50:30|106540|106490|106539.1|106489.1|106543.2|106493.2|106533.3|106483.3|59
1728071440000|2024-10-04 19:50:40|106538.3|106488.3|106543.6|106493.6|106543.6|106493.6|106537.5|106487.5|35
1728071450000|2024-10-04 19:50:50|106544.3|106494.3|106539.2|106489.2|106544.4|106494.4|106536.1|106486.1|36
1728071460000|2024-10-04 19:51:00|106539.5|106489.5|106541.9|106491.9|106542.1|106492.1|106537.5|106487.5|43
1728071470000|2024-10-04 19:51:10|106541.3|106491.3|106541.9|106491.9|106543.6|106493.6|106537.2|106487.2|47
1728071480000|2024-10-04 19:51:20|106541.6|106491.6|106542.9|106492.9|106543.4|106493.4|106536.1|106486.1|60
1728071490000|2024-10-04 19:51:30|106538.2|106488.2|106539|106489|106543.7|106493.7|106537.1|106487.1|58
1728071500000|2024-10-04 19:51:40|106540.8|106490.8|106539.7|106489.7|106544.6|106494.6|106535|106485|39
1728071510000|2024-10-04 19:51:50|106539.9|106489.9|106536.4|106486.4|106541.1|106491.1|106535.1|106485.1|50
1728071520000|2024-10-04 19:52:00|106536.1|106486.1|106535|106485|106538.6|106488.6|106532.5|106482.5|63
1728071530000|2024-10-04 19:52:10|106535.4|106485.4|106537.4|106487.4|106537.9|106487.9|106533.3|106483.3|21
1728071540000|2024-10-04 19:52:20|106534.4|106484.4|106540.9|106490.9|106541.7|106491.7|106533.3|106483.3|48
1728071550000|2024-10-04 19:52:30|106543.5|106493.5|106540.2|106490.2|106543.5|106493.5|106536.3|106486.3|64
1728071560000|2024-10-04 19:52:40|106540.6|106490.6|106539.2|106489.2|106540.6|106490.6|106534.5|106484.5|65
1728071570000|2024-10-04 19:52:50|106539.3|106489.3|106539.3|106489.3|106544.1|106494.1|106535.3|106485.3|43
1728071580000|2024-10-04 19:53:00|106536.5|106486.5|106543.2|106493.2|106546.9|106496.9|106536.5|106486.5|76
1728071590000|2024-10-04 19:53:10|106540.8|106490.8|106543.3|106493.3|106545.4|106495.4|106539.3|106489.3|75
1728071600000|2024-10-04 19:53:20|106543.2|106493.2|106542.6|106492.6|106547|106497|106538.1|106488.1|75
1728071610000|2024-10-04 19:53:30|106542.5|106492.5|106547.4|106497.4|106548.1|106498.1|106542.5|106492.5|12
1728071620000|2024-10-04 19:53:40|106547.5|106497.5|106551.7|106501.7|106552.6|106502.6|106547.5|106497.5|68
1728071630000|2024-10-04 19:53:50|106551|106501|106546.5|106496.5|106552.9|106502.9|106546.2|106496.2|69
1728071640000|2024-10-04 19:54:00|106548.3|106498.3|106550.5|106500.5|106551.1|106501.1|106547.9|106497.9|31
1728071650000|2024-10-04 19:54:10|106550|106500|106548|106498|106550|106500|106544.8|106494.8|44
1728071660000|2024-10-04 19:54:20|106548.8|106498.8|106548|106498|106552.4|106502.4|106543.4|106493.4|72
1728071670000|2024-10-04 19:54:30|106547.2|106497.2|106550.4|106500.4|106550.9|106500.9|106544.2|106494.2|47
1728071680000|2024-10-04 19:54:40|106550.3|106500.3|106550.3|106500.3|106551.6|106501.6|106546.7|106496.7|31
1728071690000|2024-10-04 19:54:50|106549.8|106499.8|106550.3|106500.3|106550.7|106500.7|106545.9|106495.9|47
1728071700000|2024-10-04 19:55:00|106550|106500|106551.5|106501.5|106556.5|106506.5|106549.1|106499.1|39
1728071710000|2024-10-04 19:55:10|106551.3|106501.3|106548.8|106498.8|106551.7|106501.7|106545.6|106495.6|34
1728071720000|2024-10-04 19:55:20|106548.4|106498.4|106549.6|106499.6|106549.6|106499.6|106544.1|106494.1|23
1728071730000|2024-10-04 19:55:30|106549.3|106499.3|106538.5|106488.5|106550.3|106500.3|106535.2|106485.2|52
1728071740000|2024-10-04 19:55:40|106538.1|106488.1|106538.5|106488.5|106542.7|106492.7|106535.8|106485.8|47
1728071750000|2024-10-04 19:55:50|106540.9|106490.9|106538.2|106488.2|106543.4|106493.4|106536.9|106486.9|48
1728071760000|2024-10-04 19:56:00|106540.3|106490.3|106535.7|106485.7|106540.5|106490.5|106535.6|106485.6|39
1728071770000|2024-10-04 19:56:10|106537.1|106487.1|106541.3|106491.3|106546.4|106496.4|106537|106487|44
1728071780000|2024-10-04 19:56:20|106541.6|106491.6|106538.1|106488.1|106542.4|106492.4|106536.2|106486.2|59
1728071790000|2024-10-04 19:56:30|106538.4|106488.4|106540.4|106490.4|106545|106495|106537.9|106487.9|45
1728071800000|2024-10-04 19:56:40|106541.3|106491.3|106544.6|106494.6|106544.7|106494.7|106537.6|106487.6|37
1728071810000|2024-10-04 19:56:50|106545|106495|106543.9|106493.9|106545.1|106495.1|106539.5|106489.5|41
1728071820000|2024-10-04 19:57:00|106543.7|106493.7|106543.5|106493.5|106547.8|106497.8|106542.3|106492.3|40
1728071830000|2024-10-04 19:57:10|106543.7|106493.7|106541.9|106491.9|106545.4|106495.4|106541.6|106491.6|57
1728071840000|2024-10-04 19:57:20|106540.7|106490.7|106542.3|106492.3|106544|106494|106539.9|106489.9|43
1728071850000|2024-10-04 19:57:30|106541.6|106491.6|106545.9|106495.9|106548.9|106498.9|106541.6|106491.6|39
1728071860000|2024-10-04 19:57:40|106545.6|106495.6|106548|106498|106548.3|106498.3|106542.4|106492.4|48
1728071870000|2024-10-04 19:57:50|106547.6|106497.6|106545.4|106495.4|106548.4|106498.4|106543.7|106493.7|31
1728071880000|2024-10-04 19:58:00|106545.7|106495.7|106547.1|106497.1|106547.1|106497.1|106542.5|106492.5|35
1728071890000|2024-10-04 19:58:10|106549.9|106499.9|106546.9|106496.9|106552.1|106502.1|106546.9|106496.9|28
1728071900000|2024-10-04 19:58:20|106547.4|106497.4|106548.8|106498.8|106550.6|106500.6|106546.5|106496.5|21
1728071910000|2024-10-04 19:58:30|106548.3|106498.3|106546.2|106496.2|106550.6|106500.6|106545.1|106495.1|20
1728071920000|2024-10-04 19:58:40|106546.1|106496.1|106545.9|106495.9|106546.1|106496.1|106538.8|106488.8|16
1728071930000|2024-10-04 19:58:50|106546.3|106496.3|106545.2|106495.2|106546.3|106496.3|106544.8|106494.8|11
1728071940000|2024-10-04 19:59:00|106545|106495|106545.4|106495.4|106545.4|106495.4|106542.1|106492.1|17
1728071950000|2024-10-04 19:59:10|106546.1|106496.1|106546.2|106496.2|106547.8|106497.8|106541.9|106491.9|25
1728071960000|2024-10-04 19:59:20|106545.7|106495.7|106546.7|106496.7|106546.7|106496.7|106545.4|106495.4|10
1728071970000|2024-10-04 19:59:30|106546.2|106496.2|106545.8|106495.8|106546.2|106496.2|106545.3|106495.3|7
1728071980000|2024-10-04 19:59:40|106545.4|106495.4|106542.5|106492.5|106545.4|106495.4|106539.7|106489.7|19
1728071990000|2024-10-04 19:59:50|106542.3|106492.3|106535.8|106485.8|106542.4|106492.4|106535.7|106485.7|36
1728072000000|2024-10-04 20:00:00|106533.9|106483.9|106543.3|106493.3|106545|106495|106532.4|106482.4|54
1728072010000|2024-10-04 20:00:10|106544|106494|106537.3|106487.3|106544|106494|106532.8|106482.8|49
1728072020000|2024-10-04 20:00:20|106537.6|106487.6|106541.9|106491.9|106542.4|106492.4|106535|106485|31
1728072030000|2024-10-04 20:00:30|106542.2|106492.2|106542.1|106492.1|106542.3|106492.3|106541.9|106491.9|5
1728072040000|2024-10-04 20:00:40|106544|106494|106541|106491|106547.3|106497.3|106539.2|106489.2|15
1728072050000|2024-10-04 20:00:50|106542.1|106492.1|106545.9|106495.9|106548.9|106498.9|106542.1|106492.1|25
1728072060000|2024-10-04 20:01:00|106543.7|106493.7|106543.6|106493.6|106546.7|106496.7|106539.3|106489.3|27
1728072070000|2024-10-04 20:01:10|106542.8|106492.8|106539.9|106489.9|106542.8|106492.8|106535.8|106485.8|24
1728072080000|2024-10-04 20:01:20|106538.6|106488.6|106541.3|106491.3|106542.9|106492.9|106535.1|106485.1|43
1728072090000|2024-10-04 20:01:30|106538.3|106488.3|106536.9|106486.9|106541.6|106491.6|106531.4|106481.4|48
1728072100000|2024-10-04 20:01:40|106535.9|106485.9|106538.5|106488.5|106540.7|106490.7|106534.2|106484.2|22
1728072110000|2024-10-04 20:01:50|106538.6|106488.6|106538.5|106488.5|106539|106489|106536.8|106486.8|12
1728072120000|2024-10-04 20:02:00|106538.1|106488.1|106539.6|106489.6|106541.8|106491.8|106538.1|106488.1|13
1728072130000|2024-10-04 20:02:10|106539.5|106489.5|106539.5|106489.5|106539.5|106489.5|106539.5|106489.5|1
1728072140000|2024-10-04 20:02:20|106539.8|106489.8|106542.4|106492.4|106546.5|106496.5|106539.2|106489.2|24
1728072150000|2024-10-04 20:02:30|106543.5|106493.5|106541.7|106491.7|106547.2|106497.2|106541.5|106491.5|21
1728072160000|2024-10-04 20:02:40|106542|106492|106541.9|106491.9|106542|106492|106541.7|106491.7|5
1728072170000|2024-10-04 20:02:50|106541.6|106491.6|106547.8|106497.8|106548.1|106498.1|106541.6|106491.6|8
1728072180000|2024-10-04 20:03:00|106548.2|106498.2|106547.9|106497.9|106548.2|106498.2|106547.8|106497.8|10
1728072190000|2024-10-04 20:03:10|106547.6|106497.6|106547.2|106497.2|106549.2|106499.2|106544.3|106494.3|23
1728072200000|2024-10-04 20:03:20|106547.6|106497.6|106549.9|106499.9|106550.4|106500.4|106547.6|106497.6|13
1728072210000|2024-10-04 20:03:30|106549.6|106499.6|106544.2|106494.2|106550.5|106500.5|106542.7|106492.7|16
1728072220000|2024-10-04 20:03:40|106544.5|106494.5|106544.4|106494.4|106544.5|106494.5|106543.9|106493.9|10
1728072230000|2024-10-04 20:03:50|106544.2|106494.2|106547.7|106497.7|106548|106498|106542.2|106492.2|28
1728072240000|2024-10-04 20:04:00|106548|106498|106547.6|106497.6|106548.1|106498.1|106546.3|106496.3|11
1728072250000|2024-10-04 20:04:10|106547.2|106497.2|106545.9|106495.9|106554|106504|106543.4|106493.4|27
1728072260000|2024-10-04 20:04:20|106546.1|106496.1|106546.5|106496.5|106546.5|106496.5|106538.8|106488.8|28
1728072270000|2024-10-04 20:04:30|106543.1|106493.1|106547.2|106497.2|106547.5|106497.5|106541.8|106491.8|35
1728072280000|2024-10-04 20:04:40|106547.3|106497.3|106546.7|106496.7|106547.3|106497.3|106546.7|106496.7|4
1728072290000|2024-10-04 20:04:50|106546.2|106496.2|106538.1|106488.1|106546.2|106496.2|106538.1|106488.1|45
1728072300000|2024-10-04 20:05:00|106538.6|106488.6|106541.8|106491.8|106542.1|106492.1|106538.6|106488.6|20
1728072310000|2024-10-04 20:05:10|106541.7|106491.7|106537.8|106487.8|106542.8|106492.8|106537.8|106487.8|13
1728072320000|2024-10-04 20:05:20|106538.3|106488.3|106543.4|106493.4|106545.5|106495.5|106538.3|106488.3|23
1728072330000|2024-10-04 20:05:30|106543.8|106493.8|106543.8|106493.8|106546.6|106496.6|106539.8|106489.8|43
1728072340000|2024-10-04 20:05:40|106544.2|106494.2|106544.6|106494.6|106544.9|106494.9|106544.2|106494.2|7
1728072350000|2024-10-04 20:05:50|106544.5|106494.5|106551.1|106501.1|106551.5|106501.5|106543.3|106493.3|17
1728072360000|2024-10-04 20:06:00|106551.8|106501.8|106551|106501|106552.2|106502.2|106544.5|106494.5|16
1728072370000|2024-10-04 20:06:10|106550.9|106500.9|106548.5|106498.5|106550.9|106500.9|106545.5|106495.5|12
1728072380000|2024-10-04 20:06:20|106548.7|106498.7|106548.6|106498.6|106549.3|106499.3|106548|106498|6
1728072390000|2024-10-04 20:06:30|106547.7|106497.7|106546.7|106496.7|106551.6|106501.6|106545.3|106495.3|23
1728072400000|2024-10-04 20:06:40|106547|106497|106551.3|106501.3|106553|106503|106547|106497|17
1728072410000|2024-10-04 20:06:50|106550.9|106500.9|106549.8|106499.8|106552.4|106502.4|106549.1|106499.1|16
1728072420000|2024-10-04 20:07:00|106550.4|106500.4|106549.8|106499.8|106551.9|106501.9|106549.3|106499.3|8
1728072430000|2024-10-04 20:07:10|106549.6|106499.6|106553.8|106503.8|106553.8|106503.8|106549.6|106499.6|9
1728072440000|2024-10-04 20:07:20|106554.2|106504.2|106557|106507|106558.1|106508.1|106554.2|106504.2|6
1728072450000|2024-10-04 20:07:30|106556.9|106506.9|106557.2|106507.2|106557.2|106507.2|106556.9|106506.9|2
1728072460000|2024-10-04 20:07:40|106557.7|106507.7|106547.9|106497.9|106557.7|106507.7|106546.6|106496.6|10
1728072470000|2024-10-04 20:07:50|106547.8|106497.8|106547.3|106497.3|106548.4|106498.4|106546.2|106496.2|11
1728072480000|2024-10-04 20:08:00|106547.9|106497.9|106549.2|106499.2|106551.9|106501.9|106546.2|106496.2|16
1728072490000|2024-10-04 20:08:10|106549.5|106499.5|106547.7|106497.7|106549.5|106499.5|106547.5|106497.5|7
1728072500000|2024-10-04 20:08:20|106548.3|106498.3|106556.4|106506.4|106556.4|106506.4|106546.9|106496.9|31
1728072510000|2024-10-04 20:08:30|106556.7|106506.7|106548.6|106498.6|106556.7|106506.7|106547.7|106497.7|10
1728072520000|2024-10-04 20:08:40|106547.5|106497.5|106550.9|106500.9|106551.1|106501.1|106547.5|106497.5|14
1728072530000|2024-10-04 20:08:50|106550.5|106500.5|106551|106501|106552.9|106502.9|106548.2|106498.2|22
1728072540000|2024-10-04 20:09:00|106551.3|106501.3|106555.2|106505.2|106555.4|106505.4|106551|106501|21
1728072550000|2024-10-04 20:09:10|106555.7|106505.7|106555.2|106505.2|106556.1|106506.1|106555.2|106505.2|6
1728072560000|2024-10-04 20:09:20|106555.6|106505.6|106555.4|106505.4|106555.6|106505.6|106555|106505|5
1728072570000|2024-10-04 20:09:30|106555.3|106505.3|106554.9|106504.9|106555.7|106505.7|106554.9|106504.9|4
1728072580000|2024-10-04 20:09:40|106555|106505|106552.1|106502.1|106555|106505|106551.6|106501.6|13
1728072590000|2024-10-04 20:09:50|106551.8|106501.8|106551.8|106501.8|106552.2|106502.2|106551.8|106501.8|5
1728072600000|2024-10-04 20:10:00|106552.3|106502.3|106552.7|106502.7|106553.2|106503.2|106552.3|106502.3|8
1728072610000|2024-10-04 20:10:10|106552.3|106502.3|106553.2|106503.2|106553.2|106503.2|106552.3|106502.3|10
1728072620000|2024-10-04 20:10:20|106553|106503|106550.6|106500.6|106553.1|106503.1|106545.5|106495.5|13
1728072630000|2024-10-04 20:10:30|106550.7|106500.7|106551.2|106501.2|106551.2|106501.2|106550.3|106500.3|7
1728072640000|2024-10-04 20:10:40|106568.1|106518.1|106569.2|106519.2|106573.5|106523.5|106565.6|106515.6|14
1728072650000|2024-10-04 20:10:50|106569.5|106519.5|106571.8|106521.8|106573.3|106523.3|106567.8|106517.8|16
1728072660000|2024-10-04 20:11:00|106571.4|106521.4|106571.7|106521.7|106573.2|106523.2|106568.4|106518.4|38
1728072670000|2024-10-04 20:11:10|106571.5|106521.5|106579.6|106529.6|106579.6|106529.6|106571.5|106521.5|16
1728072680000|2024-10-04 20:11:20|106580.8|106530.8|106582.3|106532.3|106588|106538|106580.1|106530.1|53
1728072690000|2024-10-04 20:11:30|106582|106532|106580.4|106530.4|106584.1|106534.1|106578.1|106528.1|15
1728072700000|2024-10-04 20:11:40|106581.4|106531.4|106593.6|106543.6|106598.1|106548.1|106581.4|106531.4|72
1728072710000|2024-10-04 20:11:50|106594.9|106544.9|106595.4|106545.4|106595.7|106545.7|106588|106538|76
1728072720000|2024-10-04 20:12:00|106594|106544|106599.5|106549.5|106602.5|106552.5|106592.2|106542.2|80
1728072730000|2024-10-04 20:12:10|106599.3|106549.3|106597.4|106547.4|106602|106552|106594.9|106544.9|79
1728072740000|2024-10-04 20:12:20|106594.8|106544.8|106584.3|106534.3|106595.5|106545.5|106582.7|106532.7|42
1728072750000|2024-10-04 20:12:30|106584.4|106534.4|106576.1|106526.1|106587.2|106537.2|106575.6|106525.6|34
1728072760000|2024-10-04 20:12:40|106576.3|106526.3|106579.4|106529.4|106580.2|106530.2|106575.9|106525.9|35
1728072770000|2024-10-04 20:12:50|106580.5|106530.5|106577.8|106527.8|106583.4|106533.4|106577.2|106527.2|45
1728072780000|2024-10-04 20:13:00|106577.4|106527.4|106577.6|106527.6|106577.7|106527.7|106577.4|106527.4|3
1728072790000|2024-10-04 20:13:10|106577.9|106527.9|106579.8|106529.8|106580.2|106530.2|106577.9|106527.9|8
1728072800000|2024-10-04 20:13:20|106580.3|106530.3|106583|106533|106585.8|106535.8|106580.3|106530.3|19
1728072810000|2024-10-04 20:13:30|106582.5|106532.5|106583|106533|106584.4|106534.4|106580.9|106530.9|18
1728072820000|2024-10-04 20:13:40|106583.3|106533.3|106580.8|106530.8|106585.5|106535.5|106580.5|106530.5|16
1728072830000|2024-10-04 20:13:50|106580.1|106530.1|106579.9|106529.9|106581.2|106531.2|106578.5|106528.5|20
1728072840000|2024-10-04 20:14:00|106579.6|106529.6|106579.5|106529.5|106580.1|106530.1|106579.5|106529.5|5
1728072850000|2024-10-04 20:14:10|106579.8|106529.8|106581.7|106531.7|106583.7|106533.7|106579.8|106529.8|9
1728072860000|2024-10-04 20:14:20|106581.6|106531.6|106581.5|106531.5|106581.7|106531.7|106581|106531|4
1728072870000|2024-10-04 20:14:30|106581.4|106531.4|106581.1|106531.1|106581.5|106531.5|106581.1|106531.1|4
1728072880000|2024-10-04 20:14:40|106581.5|106531.5|106581.2|106531.2|106581.5|106531.5|106581.2|106531.2|2
1728072890000|2024-10-04 20:14:50|106581.5|106531.5|106582.1|106532.1|106583.5|106533.5|106580.6|106530.6|11
1728072900000|2024-10-04 20:15:00|106584.8|106534.8|106575.2|106525.2|106587.4|106537.4|106575.2|106525.2|32
1728072910000|2024-10-04 20:15:10|106577.2|106527.2|106575|106525|106577.2|106527.2|106574.9|106524.9|8
1728072920000|2024-10-04 20:15:20|106575.6|106525.6|106575|106525|106578.6|106528.6|106572.1|106522.1|29
1728072930000|2024-10-04 20:15:30|106577.2|106527.2|106574.3|106524.3|106577.2|106527.2|106572.1|106522.1|42
1728072940000|2024-10-04 20:15:40|106572.3|106522.3|106582.8|106532.8|106596.3|106546.3|106572.3|106522.3|51
1728072950000|2024-10-04 20:15:50|106583.3|106533.3|106587.8|106537.8|106591.3|106541.3|106580.7|106530.7|80
1728072960000|2024-10-04 20:16:00|106586.9|106536.9|106581.6|106531.6|106589.2|106539.2|106577.6|106527.6|70
1728072970000|2024-10-04 20:16:10|106580.9|106530.9|106583.6|106533.6|106584.9|106534.9|106577.6|106527.6|62
1728072980000|2024-10-04 20:16:20|106580.8|106530.8|106586.6|106536.6|106588.2|106538.2|106580.3|106530.3|65
1728072990000|2024-10-04 20:16:30|106585.3|106535.3|106585.3|106535.3|106587.2|106537.2|106581.5|106531.5|46
1728073000000|2024-10-04 20:16:40|106585.8|106535.8|106580.9|106530.9|106585.8|106535.8|106578.5|106528.5|36
1728073010000|2024-10-04 20:16:50|106579.7|106529.7|106579.5|106529.5|106580.8|106530.8|106576.8|106526.8|31
1728073020000|2024-10-04 20:17:00|106579.6|106529.6|106578.5|106528.5|106586|106536|106577.2|106527.2|54
1728073030000|2024-10-04 20:17:10|106578.6|106528.6|106580.5|106530.5|106583.7|106533.7|106577.1|106527.1|57
1728073040000|2024-10-04 20:17:20|106580.1|106530.1|106584|106534|106586.4|106536.4|106575.9|106525.9|61
1728073050000|2024-10-04 20:17:30|106582.3|106532.3|106581.1|106531.1|106583.5|106533.5|106578.9|106528.9|50
1728073060000|2024-10-04 20:17:40|106581|106531|106580|106530|106582.5|106532.5|106576.7|106526.7|47
1728073070000|2024-10-04 20:17:50|106579.9|106529.9|106583.6|106533.6|106585.3|106535.3|106577.3|106527.3|58
1728073080000|2024-10-04 20:18:00|106583.4|106533.4|106584.8|106534.8|106588.9|106538.9|106582.3|106532.3|52
1728073090000|2024-10-04 20:18:10|106583.5|106533.5|106589.2|106539.2|106590.3|106540.3|106583.1|106533.1|42
1728073100000|2024-10-04 20:18:20|106589.8|106539.8|106590.9|106540.9|106593.4|106543.4|106585.2|106535.2|42
1728073110000|2024-10-04 20:18:30|106589.3|106539.3|106591.4|106541.4|106592.8|106542.8|106584.6|106534.6|48
1728073120000|2024-10-04 20:18:40|106590.7|106540.7|106591.6|106541.6|106592.3|106542.3|106584.9|106534.9|45
1728073130000|2024-10-04 20:18:50|106589.8|106539.8|106592.9|106542.9|106593.6|106543.6|106589|106539|28
1728073140000|2024-10-04 20:19:00|106592.6|106542.6|106598.6|106548.6|106601.1|106551.1|106592.6|106542.6|33
1728073150000|2024-10-04 20:19:10|106598.9|106548.9|106597.6|106547.6|106600.9|106550.9|106596.7|106546.7|30
1728073160000|2024-10-04 20:19:20|106597.7|106547.7|106599.6|106549.6|106600.1|106550.1|106597.5|106547.5|19
1728073170000|2024-10-04 20:19:30|106599|106549|106598.6|106548.6|106600.9|106550.9|106598|106548|14
1728073180000|2024-10-04 20:19:40|106598.8|106548.8|106599.3|106549.3|106602|106552|106598.3|106548.3|16
1728073190000|2024-10-04 20:19:50|106599.2|106549.2|106599|106549|106601|106551|106597.1|106547.1|16
1728073200000|2024-10-04 20:20:00|106598.2|106548.2|106601.2|106551.2|106601.7|106551.7|106597.9|106547.9|25
1728073210000|2024-10-04 20:20:10|106600.9|106550.9|106598.8|106548.8|106605.2|106555.2|106596.9|106546.9|39
1728073220000|2024-10-04 20:20:20|106598.4|106548.4|106598.3|106548.3|106600.6|106550.6|106597.4|106547.4|17
1728073230000|2024-10-04 20:20:30|106601.5|106551.5|106601|106551|106602.8|106552.8|106598|106548|33
1728073240000|2024-10-04 20:20:40|106600.2|106550.2|106598.6|106548.6|106603.3|106553.3|106598.2|106548.2|39
1728073250000|2024-10-04 20:20:50|106599.2|106549.2|106595.8|106545.8|106601|106551|106590.9|106540.9|43
1728073260000|2024-10-04 20:21:00|106597.9|106547.9|106599|106549|106602.1|106552.1|106594.8|106544.8|54
1728073270000|2024-10-04 20:21:10|106597.4|106547.4|106596.3|106546.3|106602.6|106552.6|106594.6|106544.6|28
1728073280000|2024-10-04 20:21:20|106597.3|106547.3|106598.2|106548.2|106600.9|106550.9|106595.6|106545.6|39
1728073290000|2024-10-04 20:21:30|106598.8|106548.8|106600.1|106550.1|106600.3|106550.3|106596.3|106546.3|35
1728073300000|2024-10-04 20:21:40|106596|106546|106599.4|106549.4|106602.4|106552.4|106596|106546|57
1728073310000|2024-10-04 20:21:50|106600|106550|106598.9|106548.9|106602.5|106552.5|106596.4|106546.4|46
1728073320000|2024-10-04 20:22:00|106599.6|106549.6|106599|106549|106601.2|106551.2|106596.3|106546.3|36
1728073330000|2024-10-04 20:22:10|106597.7|106547.7|106596.3|106546.3|106600.2|106550.2|106594.8|106544.8|54
1728073340000|2024-10-04 20:22:20|106597|106547|106599|106549|106605.2|106555.2|106596.4|106546.4|48
1728073350000|2024-10-04 20:22:30|106597.5|106547.5|106597.2|106547.2|106601.4|106551.4|106597.2|106547.2|38
1728073360000|2024-10-04 20:22:40|106600.8|106550.8|106600|106550|106601|106551|106597.2|106547.2|50
1728073370000|2024-10-04 20:22:50|106599.1|106549.1|106606.3|106556.3|106607.7|106557.7|106597.6|106547.6|50
1728073380000|2024-10-04 20:23:00|106604.4|106554.4|106597.8|106547.8|106607.3|106557.3|106596.9|106546.9|55
1728073390000|2024-10-04 20:23:10|106597.4|106547.4|106598.1|106548.1|106601|106551|106596.5|106546.5|46
1728073400000|2024-10-04 20:23:20|106598|106548|106598.6|106548.6|106601.4|106551.4|106597.2|106547.2|30
1728073410000|2024-10-04 20:23:30|106598.4|106548.4|106601.8|106551.8|106601.8|106551.8|106594.8|106544.8|30
1728073420000|2024-10-04 20:23:40|106600.3|106550.3|106601.1|106551.1|106603.8|106553.8|106599.1|106549.1|21
1728073430000|2024-10-04 20:23:50|106600|106550|106600.5|106550.5|106601.1|106551.1|106598.3|106548.3|32
1728073440000|2024-10-04 20:24:00|106601|106551|106600.1|106550.1|106602.3|106552.3|106598.6|106548.6|31
1728073450000|2024-10-04 20:24:10|106599.6|106549.6|106600|106550|106602.3|106552.3|106596.8|106546.8|31
1728073460000|2024-10-04 20:24:20|106600.2|106550.2|106599.2|106549.2|106600.5|106550.5|106593.5|106543.5|17
1728073470000|2024-10-04 20:24:30|106599.6|106549.6|106582.7|106532.7|106599.6|106549.6|106581.1|106531.1|43
1728073480000|2024-10-04 20:24:40|106582.6|106532.6|106583.6|106533.6|106587.9|106537.9|106581.6|106531.6|25
1728073490000|2024-10-04 20:24:50|106584.7|106534.7|106586.6|106536.6|106590.4|106540.4|106581.6|106531.6|36
1728073500000|2024-10-04 20:25:00|106587.1|106537.1|106589.1|106539.1|106590.5|106540.5|106584.9|106534.9|34
1728073510000|2024-10-04 20:25:10|106589.9|106539.9|106588.9|106538.9|106592.2|106542.2|106585.3|106535.3|48
1728073520000|2024-10-04 20:25:20|106589|106539|106589.2|106539.2|106590|106540|106583|106533|62
1728073530000|2024-10-04 20:25:30|106588.8|106538.8|106587.9|106537.9|106590.3|106540.3|106584.9|106534.9|58
1728073540000|2024-10-04 20:25:40|106587.5|106537.5|106589.2|106539.2|106592.5|106542.5|106584.2|106534.2|54
1728073550000|2024-10-04 20:25:50|106587.7|106537.7|106590.8|106540.8|106591.3|106541.3|106583.7|106533.7|62
1728073560000|2024-10-04 20:26:00|106592.9|106542.9|106583.5|106533.5|106592.9|106542.9|106582.9|106532.9|66
1728073570000|2024-10-04 20:26:10|106584.5|106534.5|106587.2|106537.2|106589.9|106539.9|106582.4|106532.4|51
1728073580000|2024-10-04 20:26:20|106586.9|106536.9|106584.2|106534.2|106588.3|106538.3|106583.6|106533.6|38
1728073590000|2024-10-04 20:26:30|106584.6|106534.6|106587.4|106537.4|106588.9|106538.9|106584.3|106534.3|49
1728073600000|2024-10-04 20:26:40|106587.5|106537.5|106591.9|106541.9|106591.9|106541.9|106585.3|106535.3|37
1728073610000|2024-10-04 20:26:50|106591.4|106541.4|106596|106546|106598.9|106548.9|106590.3|106540.3|42
1728073620000|2024-10-04 20:27:00|106596.4|106546.4|106597.3|106547.3|106598.7|106548.7|106593.8|106543.8|60
1728073630000|2024-10-04 20:27:10|106598.4|106548.4|106597.5|106547.5|106598.6|106548.6|106595.8|106545.8|62
1728073640000|2024-10-04 20:27:20|106598.2|106548.2|106598.3|106548.3|106600|106550|106595.7|106545.7|60
1728073650000|2024-10-04 20:27:30|106598.7|106548.7|106597.3|106547.3|106600.5|106550.5|106595.3|106545.3|58
1728073660000|2024-10-04 20:27:40|106595.9|106545.9|106600.8|106550.8|106600.8|106550.8|106595.9|106545.9|48
1728073670000|2024-10-04 20:27:50|106601.4|106551.4|106599.7|106549.7|106601.4|106551.4|106598.7|106548.7|50
1728073680000|2024-10-04 20:28:00|106601.2|106551.2|106598.8|106548.8|106602.8|106552.8|106598.8|106548.8|52
1728073690000|2024-10-04 20:28:10|106599.2|106549.2|106597.7|106547.7|106601.8|106551.8|106597.1|106547.1|50
1728073700000|2024-10-04 20:28:20|106597.6|106547.6|106597.2|106547.2|106598.2|106548.2|106595.7|106545.7|40
1728073710000|2024-10-04 20:28:30|106597.7|106547.7|106598|106548|106598|106548|106596.2|106546.2|31
1728073720000|2024-10-04 20:28:40|106598.2|106548.2|106596.6|106546.6|106598.2|106548.2|106595.1|106545.1|40
1728073730000|2024-10-04 20:28:50|106596.4|106546.4|106597.2|106547.2|106599.1|106549.1|106595.3|106545.3|44
1728073740000|2024-10-04 20:29:00|106597|106547|106597.2|106547.2|106598.9|106548.9|106596.1|106546.1|37
1728073750000|2024-10-04 20:29:10|106597.6|106547.6|106598.8|106548.8|106600.3|106550.3|106595.7|106545.7|33
1728073760000|2024-10-04 20:29:20|106598.4|106548.4|106600.5|106550.5|106600.5|106550.5|106598|106548|21
1728073770000|2024-10-04 20:29:30|106601|106551|106598.8|106548.8|106601.3|106551.3|106598.7|106548.7|13
1728073780000|2024-10-04 20:29:40|106598.7|106548.7|106597.3|106547.3|106600.8|106550.8|106596.3|106546.3|26
1728073790000|2024-10-04 20:29:50|106597.7|106547.7|106597.8|106547.8|106599.9|106549.9|106596.3|106546.3|49
1728073800000|2024-10-04 20:30:00|106597.7|106547.7|106598.8|106548.8|106609.9|106559.9|106588.2|106538.2|71
1728073810000|2024-10-04 20:30:10|106601.9|106551.9|106612.5|106562.5|106612.5|106562.5|106600.3|106550.3|57
1728073820000|2024-10-04 20:30:20|106612.7|106562.7|106612.1|106562.1|106613.4|106563.4|106608.8|106558.8|38
1728073830000|2024-10-04 20:30:30|106611.8|106561.8|106621.8|106571.8|106622.8|106572.8|106611.3|106561.3|36
1728073840000|2024-10-04 20:30:40|106619.6|106569.6|106614.6|106564.6|106619.6|106569.6|106614.6|106564.6|36
1728073850000|2024-10-04 20:30:50|106614.9|106564.9|106618.4|106568.4|106620|106570|106612.4|106562.4|38
1728073860000|2024-10-04 20:31:00|106618.1|106568.1|106618|106568|106619.1|106569.1|106617.5|106567.5|31
1728073870000|2024-10-04 20:31:10|106616.2|106566.2|106607.5|106557.5|106617.8|106567.8|106599.8|106549.8|43
1728073880000|2024-10-04 20:31:20|106609.3|106559.3|106614.1|106564.1|106614.5|106564.5|106606.7|106556.7|61
1728073890000|2024-10-04 20:31:30|106614.2|106564.2|106609.4|106559.4|106616.4|106566.4|106602.1|106552.1|48
1728073900000|2024-10-04 20:31:40|106609|106559|106612.5|106562.5|106613.8|106563.8|106605.8|106555.8|62
1728073910000|2024-10-04 20:31:50|106611|106561|106614.3|106564.3|106619.3|106569.3|106610.1|106560.1|49
1728073920000|2024-10-04 20:32:00|106614.6|106564.6|106617.7|106567.7|106619.3|106569.3|106612.7|106562.7|43
1728073930000|2024-10-04 20:32:10|106617.2|106567.2|106617|106567|106618.7|106568.7|106616.1|106566.1|23
1728073940000|2024-10-04 20:32:20|106616.1|106566.1|106614.8|106564.8|106616.1|106566.1|106611.1|106561.1|18
1728073950000|2024-10-04 20:32:30|106614.9|106564.9|106614.3|106564.3|106615.9|106565.9|106611.5|106561.5|53
1728073960000|2024-10-04 20:32:40|106614.6|106564.6|106613.8|106563.8|106614.8|106564.8|106612.2|106562.2|51
1728073970000|2024-10-04 20:32:50|106613.7|106563.7|106614.7|106564.7|106615.4|106565.4|106613.2|106563.2|44
1728073980000|2024-10-04 20:33:00|106614|106564|106614.7|106564.7|106617.6|106567.6|106612.1|106562.1|53
1728073990000|2024-10-04 20:33:10|106616.5|106566.5|106623.3|106573.3|106625.1|106575.1|106615.1|106565.1|52
1728074000000|2024-10-04 20:33:20|106623.9|106573.9|106623.1|106573.1|106626.2|106576.2|106621.3|106571.3|48
1728074010000|2024-10-04 20:33:30|106622|106572|106622.3|106572.3|106624.4|106574.4|106620.7|106570.7|37
1728074020000|2024-10-04 20:33:40|106622.5|106572.5|106621.5|106571.5|106623.8|106573.8|106620.4|106570.4|29
1728074030000|2024-10-04 20:33:50|106622|106572|106622.9|106572.9|106625|106575|106621.5|106571.5|41
1728074040000|2024-10-04 20:34:00|106624.4|106574.4|106620.7|106570.7|106625.7|106575.7|106612.9|106562.9|37
1728074050000|2024-10-04 20:34:10|106620.4|106570.4|106617.6|106567.6|106622.6|106572.6|106616.2|106566.2|41
1728074060000|2024-10-04 20:34:20|106618.5|106568.5|106622.3|106572.3|106622.6|106572.6|106617.4|106567.4|23
1728074070000|2024-10-04 20:34:30|106621.6|106571.6|106620.7|106570.7|106622|106572|106620.1|106570.1|22
1728074080000|2024-10-04 20:34:40|106620.1|106570.1|106624|106574|106624.5|106574.5|106620|106570|29
1728074090000|2024-10-04 20:34:50|106621.8|106571.8|106615.1|106565.1|106624|106574|106605.8|106555.8|52
1728074100000|2024-10-04 20:35:00|106615.4|106565.4|106620.9|106570.9|106621.1|106571.1|106605.8|106555.8|42
1728074110000|2024-10-04 20:35:10|106621.6|106571.6|106620.9|106570.9|106623.8|106573.8|106620.6|106570.6|27
1728074120000|2024-10-04 20:35:20|106622.1|106572.1|106621.9|106571.9|106623.9|106573.9|106620.9|106570.9|22
1728074130000|2024-10-04 20:35:30|106622.2|106572.2|106610|106560|106625|106575|106606.9|106556.9|27
1728074140000|2024-10-04 20:35:40|106609.4|106559.4|106589.2|106539.2|106609.4|106559.4|106583.4|106533.4|51
1728074150000|2024-10-04 20:35:50|106588.7|106538.7|106588.2|106538.2|106592.2|106542.2|106586.6|106536.6|46
1728074160000|2024-10-04 20:36:00|106588.7|106538.7|106588.6|106538.6|106592.1|106542.1|106586.1|106536.1|49
1728074170000|2024-10-04 20:36:10|106588.8|106538.8|106590.8|106540.8|106592.9|106542.9|106588.6|106538.6|34
1728074180000|2024-10-04 20:36:20|106590.1|106540.1|106589.6|106539.6|106592.1|106542.1|106588.6|106538.6|39
1728074190000|2024-10-04 20:36:30|106590.8|106540.8|106595.7|106545.7|106596.8|106546.8|106589.5|106539.5|42
1728074200000|2024-10-04 20:36:40|106595.2|106545.2|106596.9|106546.9|106597|106547|106592.1|106542.1|27
1728074210000|2024-10-04 20:36:50|106595.5|106545.5|106596.9|106546.9|106597.8|106547.8|106595.1|106545.1|19
1728074220000|2024-10-04 20:37:00|106597.6|106547.6|106599.1|106549.1|106600.8|106550.8|106595.5|106545.5|37
1728074230000|2024-10-04 20:37:10|106597|106547|106599.4|106549.4|106600.1|106550.1|106597|106547|41
1728074240000|2024-10-04 20:37:20|106599.3|106549.3|106604.9|106554.9|106606.8|106556.8|106590.1|106540.1|46
1728074250000|2024-10-04 20:37:30|106606.1|106556.1|106605.8|106555.8|106606.1|106556.1|106604.2|106554.2|25
1728074260000|2024-10-04 20:37:40|106605.9|106555.9|106607.8|106557.8|106608.7|106558.7|106599|106549|47
1728074270000|2024-10-04 20:37:50|106607.7|106557.7|106608.2|106558.2|106609.8|106559.8|106602|106552|35
1728074280000|2024-10-04 20:38:00|106608.5|106558.5|106607.7|106557.7|106609.4|106559.4|106603.1|106553.1|39
1728074290000|2024-10-04 20:38:10|106606.5|106556.5|106609.3|106559.3|106609.3|106559.3|106605.4|106555.4|42
1728074300000|2024-10-04 20:38:20|106608.8|106558.8|106606.3|106556.3|106611|106561|106604.4|106554.4|28
1728074310000|2024-10-04 20:38:30|106606.7|106556.7|106605.8|106555.8|106607|106557|106604.4|106554.4|29
1728074320000|2024-10-04 20:38:40|106604.8|106554.8|106614|106564|106614.2|106564.2|106602.3|106552.3|41
1728074330000|2024-10-04 20:38:50|106614.7|106564.7|106615.6|106565.6|106616.2|106566.2|106612.9|106562.9|18
1728074340000|2024-10-04 20:39:00|106615.7|106565.7|106617.2|106567.2|106617.2|106567.2|106613.7|106563.7|22
1728074350000|2024-10-04 20:39:10|106616.9|106566.9|106617.9|106567.9|106619.1|106569.1|106615.2|106565.2|19
1728074360000|2024-10-04 20:39:20|106619.2|106569.2|106613.9|106563.9|106619.2|106569.2|106612.6|106562.6|37
1728074370000|2024-10-04 20:39:30|106615.1|106565.1|106614.3|106564.3|106615.1|106565.1|106613.2|106563.2|17
1728074380000|2024-10-04 20:39:40|106613.7|106563.7|106614|106564|106615.7|106565.7|106613.3|106563.3|28
1728074390000|2024-10-04 20:39:50|106613.2|106563.2|106613.9|106563.9|106613.9|106563.9|106612.7|106562.7|8
1728074400000|2024-10-04 20:40:00|106614|106564|106613.4|106563.4|106614.5|106564.5|106613.4|106563.4|10
1728074410000|2024-10-04 20:40:10|106613.5|106563.5|106612.5|106562.5|106613.5|106563.5|106612.1|106562.1|6
1728074420000|2024-10-04 20:40:20|106612.4|106562.4|106613.2|106563.2|106613.8|106563.8|106612.4|106562.4|7
1728074430000|2024-10-04 20:40:30|106614.1|106564.1|106613.3|106563.3|106614.1|106564.1|106612.8|106562.8|10
1728074440000|2024-10-04 20:40:40|106612.5|106562.5|106611.3|106561.3|106612.7|106562.7|106611.3|106561.3|5
1728074450000|2024-10-04 20:40:50|106611.6|106561.6|106611.6|106561.6|106611.6|106561.6|106610.5|106560.5|5
1728074460000|2024-10-04 20:41:00|106611.5|106561.5|106612.1|106562.1|106612.1|106562.1|106611.2|106561.2|4
1728074470000|2024-10-04 20:41:10|106612.4|106562.4|106610.8|106560.8|106612.5|106562.5|106610.5|106560.5|18
1728074480000|2024-10-04 20:41:20|106610|106560|106611.5|106561.5|106613.4|106563.4|106608.9|106558.9|18
1728074490000|2024-10-04 20:41:30|106610.3|106560.3|106608.8|106558.8|106612.3|106562.3|106608.3|106558.3|28
1728074500000|2024-10-04 20:41:40|106609.4|106559.4|106612|106562|106612|106562|106609.4|106559.4|14
1728074510000|2024-10-04 20:41:50|106611.8|106561.8|106611.5|106561.5|106611.9|106561.9|106611.5|106561.5|3
1728074520000|2024-10-04 20:42:00|106611.8|106561.8|106616.7|106566.7|106618.1|106568.1|106610.4|106560.4|17
1728074530000|2024-10-04 20:42:10|106617.7|106567.7|106618.9|106568.9|106622.1|106572.1|106617.1|106567.1|18
1728074540000|2024-10-04 20:42:20|106619.1|106569.1|106615.8|106565.8|106619.1|106569.1|106615.8|106565.8|9
1728074550000|2024-10-04 20:42:30|106616.1|106566.1|106615.3|106565.3|106616.9|106566.9|106615.3|106565.3|6
1728074560000|2024-10-04 20:42:40|106614.9|106564.9|106618.8|106568.8|106620.5|106570.5|106614.9|106564.9|14
1728074570000|2024-10-04 20:42:50|106618.5|106568.5|106615.7|106565.7|106619.4|106569.4|106615.7|106565.7|13
1728074580000|2024-10-04 20:43:00|106615.9|106565.9|106611.5|106561.5|106616.2|106566.2|106611|106561|24
1728074590000|2024-10-04 20:43:10|106614.8|106564.8|106613.7|106563.7|106616.4|106566.4|106611.4|106561.4|10
1728074600000|2024-10-04 20:43:20|106613.6|106563.6|106616.8|106566.8|106618.2|106568.2|106613.6|106563.6|29
1728074610000|2024-10-04 20:43:30|106617.1|106567.1|106616|106566|106617.6|106567.6|106615.3|106565.3|11
1728074620000|2024-10-04 20:43:40|106616.8|106566.8|106619|106569|106621.1|106571.1|106616.8|106566.8|19
1728074630000|2024-10-04 20:43:50|106618.7|106568.7|106618.6|106568.6|106619.7|106569.7|106617.9|106567.9|18
1728074640000|2024-10-04 20:44:00|106618.5|106568.5|106618.9|106568.9|106619.7|106569.7|106618.4|106568.4|14
1728074650000|2024-10-04 20:44:10|106619|106569|106618.9|106568.9|106619.7|106569.7|106618.5|106568.5|10
1728074660000|2024-10-04 20:44:20|106617.7|106567.7|106620.3|106570.3|106620.3|106570.3|106617.7|106567.7|6
1728074670000|2024-10-04 20:44:30|106619|106569|106618.8|106568.8|106619.6|106569.6|106618.2|106568.2|7
1728074680000|2024-10-04 20:44:40|106618.7|106568.7|106619.9|106569.9|106620.5|106570.5|106618.7|106568.7|9
1728074690000|2024-10-04 20:44:50|106620.9|106570.9|106621.7|106571.7|106623|106573|106620.6|106570.6|16
1728074700000|2024-10-04 20:45:00|106621.1|106571.1|106620.5|106570.5|106623.7|106573.7|106620.2|106570.2|26
1728074710000|2024-10-04 20:45:10|106621.5|106571.5|106622.9|106572.9|106622.9|106572.9|106620.8|106570.8|13
1728074720000|2024-10-04 20:45:20|106623|106573|106623|106573|106625.2|106575.2|106622.7|106572.7|12
1728074730000|2024-10-04 20:45:30|106622.4|106572.4|106619.9|106569.9|106623.1|106573.1|106619.3|106569.3|17
1728074740000|2024-10-04 20:45:40|106619.8|106569.8|106615|106565|106620.7|106570.7|106594.9|106544.9|36
1728074750000|2024-10-04 20:45:50|106614.7|106564.7|106623.2|106573.2|106623.7|106573.7|106613.3|106563.3|23
1728074760000|2024-10-04 20:46:00|106623|106573|106622.3|106572.3|106623|106573|106620.1|106570.1|23
1728074770000|2024-10-04 20:46:10|106621.8|106571.8|106624.8|106574.8|106625.2|106575.2|106620.2|106570.2|21
1728074780000|2024-10-04 20:46:20|106622.8|106572.8|106623|106573|106625.9|106575.9|106621.4|106571.4|34
1728074790000|2024-10-04 20:46:30|106622.2|106572.2|106619|106569|106624.2|106574.2|106609.7|106559.7|30
1728074800000|2024-10-04 20:46:40|106618.9|106568.9|106619.9|106569.9|106620.5|106570.5|106616.6|106566.6|33
1728074810000|2024-10-04 20:46:50|106620|106570|106617.2|106567.2|106620.8|106570.8|106616.8|106566.8|26
1728074820000|2024-10-04 20:47:00|106618.7|106568.7|106616.7|106566.7|106618.9|106568.9|106614.6|106564.6|32
1728074830000|2024-10-04 20:47:10|106616.1|106566.1|106615.8|106565.8|106617.2|106567.2|106615|106565|24
1728074840000|2024-10-04 20:47:20|106614.9|106564.9|106614.4|106564.4|106615.9|106565.9|106614.2|106564.2|17
1728074850000|2024-10-04 20:47:30|106615.2|106565.2|106613|106563|106615.8|106565.8|106611.7|106561.7|25
1728074860000|2024-10-04 20:47:40|106612.6|106562.6|106614.1|106564.1|106616.9|106566.9|106610.2|106560.2|22
1728074870000|2024-10-04 20:47:50|106614.4|106564.4|106617|106567|106619.6|106569.6|106614.4|106564.4|24
1728074880000|2024-10-04 20:48:00|106618.2|106568.2|106617.4|106567.4|106618.2|106568.2|106615.9|106565.9|17
1728074890000|2024-10-04 20:48:10|106617.5|106567.5|106616.7|106566.7|106618.4|106568.4|106616.2|106566.2|25
1728074900000|2024-10-04 20:48:20|106617.1|106567.1|106616.8|106566.8|106618|106568|106614.7|106564.7|17
1728074910000|2024-10-04 20:48:30|106617.3|106567.3|106617.6|106567.6|106618.1|106568.1|106616.4|106566.4|17
1728074920000|2024-10-04 20:48:40|106616.7|106566.7|106615.7|106565.7|106617.9|106567.9|106615.4|106565.4|21
1728074930000|2024-10-04 20:48:50|106615.6|106565.6|106615.2|106565.2|106616.3|106566.3|106614.6|106564.6|15
1728074940000|2024-10-04 20:49:00|106616.3|106566.3|106613.2|106563.2|106616.3|106566.3|106613.1|106563.1|19
1728074950000|2024-10-04 20:49:10|106614|106564|106616.4|106566.4|106672.7|106570.9|106612.2|106506.7|30
1728074960000|2024-10-04 20:49:20|106614.7|106564.7|106615.1|106565.1|106672|106566.6|106611.9|106505.2|24
1728074970000|2024-10-04 20:49:30|106614.9|106564.9|106614.6|106564.6|106615.7|106565.7|106613.1|106563.1|18
1728074980000|2024-10-04 20:49:40|106615.3|106565.3|106615.3|106565.3|106616.2|106566.2|106614|106564|28
1728074990000|2024-10-04 20:49:50|106616|106566|106614.8|106564.8|106616|106566|106613.7|106563.7|18
1728075000000|2024-10-04 20:50:00|106614.9|106564.9|106614.2|106564.2|106616|106566|106614|106564|12
1728075010000|2024-10-04 20:50:10|106615|106565|106614.7|106564.7|106617.5|106567.5|106613.1|106563.1|27
1728075020000|2024-10-04 20:50:20|106614.3|106564.3|106613.7|106563.7|106616.3|106566.3|106613.1|106563.1|25
1728075030000|2024-10-04 20:50:30|106614.3|106564.3|106616.6|106566.6|106672|106566.9|106613.9|106509|21
1728075040000|2024-10-04 20:50:40|106616.2|106566.2|106617.2|106567.2|106619|106569|106614.9|106564.9|18
1728075050000|2024-10-04 20:50:50|106617.9|106567.9|106617.7|106567.7|106675.1|106568.6|106616.6|106510.4|13
1728075060000|2024-10-04 20:51:00|106618.9|106568.9|106674.4|106511.1|106675.5|106569.2|106617.9|106510.6|16
1728075070000|2024-10-04 20:51:10|106675.4|106510.2|106623.1|106573.1|106676.6|106574.4|106617.7|106510.2|48
1728075080000|2024-10-04 20:51:20|106620.3|106570.3|106620.5|106570.5|106689|106575.2|106620.2|106510.4|42
1728075090000|2024-10-04 20:51:30|106620.9|106570.9|106616.9|106566.9|106678.6|106572.2|106616.2|106512.5|23
1728075100000|2024-10-04 20:51:40|106616.4|106566.4|106619.2|106569.2|106676.6|106570.5|106616.2|106510.4|27
1728075110000|2024-10-04 20:51:50|106619.1|106569.1|106620.5|106570.5|106676.9|106571.7|106619.1|106514.3|22
1728075120000|2024-10-04 20:52:00|106619.5|106569.5|106676.5|106512.8|106676.8|106569.5|106616|106508.2|20
1728075130000|2024-10-04 20:52:10|106677|106513.8|106620.5|106570.5|106677|106570.7|106619|106512.6|22
1728075140000|2024-10-04 20:52:20|106621.4|106571.4|106620.3|106570.3|106678.2|106571.5|106619.2|106513.8|18
1728075150000|2024-10-04 20:52:30|106620.5|106570.5|106619.1|106569.1|106676.9|106570.7|106618.5|106512.3|27
1728075160000|2024-10-04 20:52:40|106619.9|106569.9|106675.1|106510.1|106677.7|106570.2|106617.7|106510.1|24
1728075170000|2024-10-04 20:52:50|106675.2|106512.6|106616.5|106566.5|106675.7|106569.3|106614.4|106508.8|23
1728075180000|2024-10-04 20:53:00|106615.3|106565.3|106617.5|106567.5|106617.5|106567.5|106613.6|106563.6|25
1728075190000|2024-10-04 20:53:10|106618.3|106568.3|106616.5|106566.5|106618.3|106568.3|106616.1|106566.1|26
1728075200000|2024-10-04 20:53:20|106616.7|106566.7|106619.2|106569.2|106620.2|106570.2|106615.2|106565.2|33
1728075210000|2024-10-04 20:53:30|106620.6|106570.6|106616.6|106566.6|106620.8|106570.8|106616.2|106566.2|29
1728075220000|2024-10-04 20:53:40|106616.9|106566.9|106617.6|106567.6|106619.5|106569.5|106616.8|106566.8|19
1728075230000|2024-10-04 20:53:50|106617|106567|106676.9|106512.6|106680.2|106573.2|106616.8|106508.7|31
1728075240000|2024-10-04 20:54:00|106676.2|106511.8|106680.8|106516.1|106682.7|106571.9|106619.7|106511.8|26
1728075250000|2024-10-04 20:54:10|106680.3|106513.9|106678.7|106509|106682.1|106568.5|106615.9|106507.1|28
1728075260000|2024-10-04 20:54:20|106676.7|106506.9|106684.9|106508.9|106686.2|106574.6|106624.6|106505.2|30
1728075270000|2024-10-04 20:54:30|106684.7|106506.6|106680.8|106509.8|106684.7|106512.5|106679.7|106506.6|11
1728075280000|2024-10-04 20:54:40|106682.1|106509.5|106684.5|106512.3|106684.5|106512.3|106679.3|106507.3|14
1728075290000|2024-10-04 20:54:50|106683.3|106509.1|106677|106509.8|106685.8|106511.5|106677|106508.5|12
1728075300000|2024-10-04 20:55:00|106679.7|106508.7|106650.3|106450.3|106680.6|106508.7|106629.3|106429.3|76
1728075310000|2024-10-04 20:55:10|106650.9|106450.9|106648.4|106448.4|106681.6|106481.6|106629.8|106429.8|72
1728075320000|2024-10-04 20:55:20|106642.1|106442.1|106641|106441|106674.2|106474.2|106628.2|106428.2|69
1728075330000|2024-10-04 20:55:30|106630.5|106430.5|106641|106441|106678.9|106478.9|106626.8|106426.8|78
1728075340000|2024-10-04 20:55:40|106650.4|106450.4|106644.7|106444.7|106684.1|106484.1|106614.3|106414.3|66
1728075350000|2024-10-04 20:55:50|106639.6|106439.6|106649.2|106449.2|106679.9|106479.9|106622.2|106422.2|76
1728075360000|2024-10-04 20:56:00|106648.6|106448.6|106658.1|106458.1|106671.8|106471.8|106641|106441|69
1728075370000|2024-10-04 20:56:10|106667.4|106467.4|106662.3|106462.3|106668.3|106468.3|106650.9|106450.9|68
1728075380000|2024-10-04 20:56:20|106660.4|106460.4|106665.8|106465.8|106674|106474|106656.4|106456.4|76
1728075390000|2024-10-04 20:56:30|106646.5|106446.5|106651|106451|106670.8|106470.8|106619.4|106419.4|62
1728075400000|2024-10-04 20:56:40|106652|106452|106654.2|106454.2|106672.8|106472.8|106609.6|106409.6|75
1728075410000|2024-10-04 20:56:50|106663.7|106463.7|106697.5|106497.5|106697.5|106497.5|106632.8|106432.8|66
1728075420000|2024-10-04 20:57:00|106686.5|106486.5|106682|106482|106689.2|106489.2|106680.9|106480.9|27
1728075430000|2024-10-04 20:57:10|106685.6|106485.6|106684|106484|106688.7|106488.7|106679.6|106479.6|26
1728075440000|2024-10-04 20:57:20|106687.8|106487.8|106682.4|106482.4|106688.4|106488.4|106682.4|106482.4|22
1728075450000|2024-10-04 20:57:30|106683.4|106483.4|106682.5|106482.5|106687.1|106487.1|106680.6|106480.6|27
1728075460000|2024-10-04 20:57:40|106682.6|106482.6|106665.2|106465.2|106687.2|106487.2|106635.6|106435.6|40
1728075470000|2024-10-04 20:57:50|106661.4|106461.4|106662.1|106462.1|106670.6|106470.6|106643.3|106443.3|67
1728075480000|2024-10-04 20:58:00|106660.7|106460.7|106638.6|106438.6|106665.1|106465.1|106632.1|106432.1|67
1728075490000|2024-10-04 20:58:10|106634.8|106434.8|106637.6|106437.6|106687.3|106487.3|106629.5|106429.5|56
1728075500000|2024-10-04 20:58:20|106633.5|106433.5|106633.6|106433.6|106694.7|106494.7|106630|106430|55
1728075510000|2024-10-04 20:58:30|106637.6|106437.6|106631.8|106431.8|106729.7|106529.7|106619.6|106419.6|49
1728075520000|2024-10-04 20:58:40|106639.1|106439.1|106633.7|106433.7|106645|106445|106621.8|106421.8|43
1728075530000|2024-10-04 20:58:50|106638.4|106438.4|106626.1|106426.1|106669.9|106469.9|106626.1|106426.1|42
1728244800000|2024-10-06 20:00:00|106648.2|106428.2|106648.2|106428.2|106648.2|106428.2|106648.2|106428.2|1
1728248670000|2024-10-06 21:04:30|106638.2|106438.2|106638.2|106438.2|106638.2|106438.2|106638.2|106438.2|1
1728253320000|2024-10-06 22:22:00|106687.4|106487.4|106687.4|106487.4|106687.4|106487.4|106687.4|106487.4|1
1728253380000|2024-10-06 22:23:00|106702|106502|106702|106502|106702|106502|106702|106502|1
1728253390000|2024-10-06 22:23:10|106702.6|106502.6|106700.7|106500.7|106702.6|106502.6|106700.7|106500.7|4
1728253420000|2024-10-06 22:23:40|106701.9|106501.9|106701.9|106501.9|106703.2|106503.2|106700.7|106500.7|5
1728253430000|2024-10-06 22:23:50|106702|106502|106700.7|106500.7|106712.1|106512.1|106700.7|106500.7|4
1728253440000|2024-10-06 22:24:00|106699.5|106499.5|106702|106502|106702|106502|106699.5|106499.5|4
1728253450000|2024-10-06 22:24:10|106701.3|106501.3|106710.5|106510.5|106710.5|106510.5|106697|106497|16
1728253480000|2024-10-06 22:24:40|106696.8|106496.8|106699.2|106499.2|106709.9|106509.9|106694.8|106494.8|17
1728253500000|2024-10-06 22:25:00|106681.7|106481.7|106681.2|106481.2|106681.7|106481.7|106680.7|106480.7|5
1728253520000|2024-10-06 22:25:20|106709.9|106509.9|106711.1|106511.1|106711.8|106511.8|106709.9|106509.9|7
1728253530000|2024-10-06 22:25:30|106711.8|106511.8|106709.9|106509.9|106711.8|106511.8|106709.9|106509.9|6
1728253540000|2024-10-06 22:25:40|106694.9|106494.9|106696.1|106496.1|106696.1|106496.1|106694.9|106494.9|2
1728253550000|2024-10-06 22:25:50|106698.4|106498.4|106708.1|106508.1|106711.1|106511.1|106698.4|106498.4|8
1728253560000|2024-10-06 22:26:00|106707.9|106507.9|106724.1|106524.1|106740.4|106540.4|106693.8|106493.8|28
1728253570000|2024-10-06 22:26:10|106726.6|106526.6|106722.1|106522.1|106726.6|106526.6|106688.4|106488.4|39
1728253580000|2024-10-06 22:26:20|106723.8|106523.8|106723.7|106523.7|106724.6|106524.6|106708.1|106508.1|40
1728253590000|2024-10-06 22:26:30|106724.5|106524.5|106723.3|106523.3|106724.5|106524.5|106707.6|106507.6|41
1728253620000|2024-10-06 22:27:00|106687.3|106487.3|106686.5|106486.5|106705.8|106505.8|106686.5|106486.5|4
1728253630000|2024-10-06 22:27:10|106687.1|106487.1|106705.5|106505.5|106705.5|106505.5|106687.1|106487.1|4
1728253640000|2024-10-06 22:27:20|106704.9|106504.9|106686.2|106486.2|106704.9|106504.9|106686.2|106486.2|5
1728253650000|2024-10-06 22:27:30|106686.8|106486.8|106686.8|106486.8|106686.8|106486.8|106686.8|106486.8|1
1728253670000|2024-10-06 22:27:50|106700.6|106500.6|106700.6|106500.6|106702.1|106502.1|106700.6|106500.6|3
1728253680000|2024-10-06 22:28:00|106700.7|106500.7|106710.3|106510.3|106710.3|106510.3|106700.7|106500.7|41
1728253690000|2024-10-06 22:28:10|106701.4|106501.4|106703|106503|106710.3|106510.3|106700.9|106500.9|14
1728253730000|2024-10-06 22:28:50|106700.2|106500.2|106711.8|106511.8|106711.8|106511.8|106700.2|106500.2|23
1728253740000|2024-10-06 22:29:00|106701.9|106501.9|106723.7|106523.7|106723.7|106523.7|106700.9|106500.9|35
1728253750000|2024-10-06 22:29:10|106722.7|106522.7|106703.4|106503.4|106722.7|106522.7|106702.4|106502.4|4
1728253780000|2024-10-06 22:29:40|106697.3|106497.3|106698.3|106498.3|106698.3|106498.3|106697.3|106497.3|2
1728253790000|2024-10-06 22:29:50|106698.8|106498.8|106717.3|106517.3|106719.7|106519.7|106696.3|106496.3|32
1728253800000|2024-10-06 22:30:00|106718.5|106518.5|106698.3|106498.3|106720.3|106520.3|106698.3|106498.3|26
1728253810000|2024-10-06 22:30:10|106700.2|106500.2|106744.6|106544.6|106747|106547|106700.2|106500.2|28
1728253840000|2024-10-06 22:30:40|106706.5|106506.5|106706.5|106506.5|106723.7|106523.7|106706.5|106506.5|3
1728253850000|2024-10-06 22:30:50|106706.6|106506.6|106723.2|106523.2|106723.2|106523.2|106706.6|106506.6|4
1728253860000|2024-10-06 22:31:00|106723.7|106523.7|106718.2|106518.2|106725.3|106525.3|106717.8|106517.8|24
1728253870000|2024-10-06 22:31:10|106718.9|106518.9|106721.3|106521.3|106721.4|106521.4|106718.9|106518.9|6
1728253880000|2024-10-06 22:31:20|106703.3|106503.3|106704.5|106504.5|106705.8|106505.8|106703.3|106503.3|7
1728253890000|2024-10-06 22:31:30|106705.1|106505.1|106705.3|106505.3|106705.9|106505.9|106703.9|106503.9|5
1728253900000|2024-10-06 22:31:40|106705.8|106505.8|106707.6|106507.6|106707.8|106507.8|106705.3|106505.3|13
1728253910000|2024-10-06 22:31:50|106707.1|106507.1|106707.7|106507.7|106707.7|106507.7|106706.6|106506.6|9
1728253930000|2024-10-06 22:32:10|106709.3|106509.3|106709.3|106509.3|106709.3|106509.3|106709.3|106509.3|1
1728253940000|2024-10-06 22:32:20|106708.3|106508.3|106710.5|106510.5|106710.5|106510.5|106708.3|106508.3|8
1728253950000|2024-10-06 22:32:30|106710|106510|106695.8|106495.8|106710|106510|106694.4|106494.4|6
1728253970000|2024-10-06 22:32:50|106702.3|106502.3|106707.3|106507.3|106707.3|106507.3|106694.8|106494.8|6
1728254030000|2024-10-06 22:33:50|106707.4|106507.4|106686.6|106486.6|106707.5|106507.5|106686.6|106486.6|3
1728254050000|2024-10-06 22:34:10|106691.8|106491.8|106686.3|106486.3|106691.8|106491.8|106680|106480|3
1728254060000|2024-10-06 22:34:20|106686.1|106486.1|106686|106486|106686.8|106486.8|106685.5|106485.5|5
1728254070000|2024-10-06 22:34:30|106686.4|106486.4|106686.4|106486.4|106686.4|106486.4|106686.4|106486.4|1
1728254080000|2024-10-06 22:34:40|106719.6|106519.6|106682.4|106482.4|106719.6|106519.6|106682.3|106482.3|8
1728254090000|2024-10-06 22:34:50|106682.3|106482.3|106701|106501|106701.2|106501.2|106682.3|106482.3|3
1728254100000|2024-10-06 22:35:00|106702.3|106502.3|106698.7|106498.7|106730|106530|106698.7|106498.7|9
1728254110000|2024-10-06 22:35:10|106713.6|106513.6|106699.3|106499.3|106713.6|106513.6|106699.3|106499.3|3
1728254130000|2024-10-06 22:35:30|106704.8|106504.8|106704.8|106504.8|106704.8|106504.8|106704.8|106504.8|1
1728254140000|2024-10-06 22:35:40|106697.5|106497.5|106687.7|106487.7|106735.5|106535.5|106684.1|106484.1|17
1728254150000|2024-10-06 22:35:50|106687.8|106487.8|106687.8|106487.8|106687.8|106487.8|106687.8|106487.8|1
1728254160000|2024-10-06 22:36:00|106687.5|106487.5|106704.5|106504.5|106704.5|106504.5|106685.1|106485.1|8
1728254170000|2024-10-06 22:36:10|106705.6|106505.6|106705.7|106505.7|106705.7|106505.7|106705.4|106505.4|3
1728254200000|2024-10-06 22:36:40|106706.9|106506.9|106684.4|106484.4|106707.4|106507.4|106683.5|106483.5|10
1728254210000|2024-10-06 22:36:50|106683.6|106483.6|106696.9|106496.9|106700.1|106500.1|106683.6|106483.6|32
1728254220000|2024-10-06 22:37:00|106697|106497|106706.3|106506.3|106708.8|106508.8|106695.5|106495.5|26
1728254230000|2024-10-06 22:37:10|106705|106505|106704.5|106504.5|106706.2|106506.2|106702.9|106502.9|24
1728254240000|2024-10-06 22:37:20|106704.3|106504.3|106706.5|106506.5|106707.5|106507.5|106703.7|106503.7|23
1728254250000|2024-10-06 22:37:30|106707.2|106507.2|106707.6|106507.6|106709.2|106509.2|106706.4|106506.4|24
1728254260000|2024-10-06 22:37:40|106708|106508|106706.2|106506.2|106708|106508|106704.6|106504.6|14
1728254270000|2024-10-06 22:37:50|106705|106505|106709.5|106509.5|106709.6|106509.6|106705|106505|15
1728254280000|2024-10-06 22:38:00|106709|106509|106709.1|106509.1|106710.7|106510.7|106707.3|106507.3|19
1728254290000|2024-10-06 22:38:10|106714|106514|106706.2|106506.2|106714|106514|106701.4|106501.4|12
1728254300000|2024-10-06 22:38:20|106707.1|106507.1|106706.8|106506.8|106709.2|106509.2|106705.3|106505.3|24
1728254310000|2024-10-06 22:38:30|106707.1|106507.1|106703.8|106503.8|106712|106512|106703.8|106503.8|18
1728254320000|2024-10-06 22:38:40|106711.5|106511.5|106701.1|106501.1|106712.1|106512.1|106697.4|106497.4|25
1728254330000|2024-10-06 22:38:50|106700|106500|106699.3|106499.3|106702.5|106502.5|106698.3|106498.3|31
1728254340000|2024-10-06 22:39:00|106699.1|106499.1|106700.8|106500.8|106701.4|106501.4|106697.9|106497.9|22
1728254350000|2024-10-06 22:39:10|106700.7|106500.7|106701.2|106501.2|106702|106502|106698.8|106498.8|29
1728254360000|2024-10-06 22:39:20|106700.5|106500.5|106690.4|106490.4|106700.5|106500.5|106689.6|106489.6|17
1728254370000|2024-10-06 22:39:30|106688.9|106488.9|106689.9|106489.9|106690.6|106490.6|106688.9|106488.9|10
1728254380000|2024-10-06 22:39:40|106690|106490|106705.1|106505.1|106705.5|106505.5|106690|106490|21
1728254390000|2024-10-06 22:39:50|106705.2|106505.2|106702.9|106502.9|106705.3|106505.3|106701.6|106501.6|8
1728254400000|2024-10-06 22:40:00|106703.2|106503.2|106704.1|106504.1|106704.1|106504.1|106703.2|106503.2|7
1728254410000|2024-10-06 22:40:10|106704|106504|106702.4|106502.4|106705|106505|106702.3|106502.3|9
1728254420000|2024-10-06 22:40:20|106702.3|106502.3|106704.4|106504.4|106706.4|106506.4|106702.3|106502.3|10
1728254430000|2024-10-06 22:40:30|106707.2|106507.2|106706.4|106506.4|106707.6|106507.6|106704.7|106504.7|17
1728254440000|2024-10-06 22:40:40|106706.9|106506.9|106706.7|106506.7|106706.9|106506.9|106706.2|106506.2|4
1728254450000|2024-10-06 22:40:50|106706.5|106506.5|106710.2|106510.2|106710.2|106510.2|106706.4|106506.4|5
1728254460000|2024-10-06 22:41:00|106709|106509|106711.3|106511.3|106711.3|106511.3|106709|106509|6
1728254470000|2024-10-06 22:41:10|106711.2|106511.2|106712.6|106512.6|106713.4|106513.4|106708.7|106508.7|9
1728254480000|2024-10-06 22:41:20|106710.9|106510.9|106714|106514|106714.1|106514.1|106710.9|106510.9|6
1728254490000|2024-10-06 22:41:30|106713.6|106513.6|106710.6|106510.6|106713.6|106513.6|106709.8|106509.8|7
1728254500000|2024-10-06 22:41:40|106710.8|106510.8|106712|106512|106714.5|106514.5|106710.8|106510.8|8
1728254510000|2024-10-06 22:41:50|106712.2|106512.2|106712.4|106512.4|106712.6|106512.6|106712.1|106512.1|6
1728254520000|2024-10-06 22:42:00|106712.5|106512.5|106711.8|106511.8|106712.9|106512.9|106711.8|106511.8|5
1728254530000|2024-10-06 22:42:10|106711.7|106511.7|106711.7|106511.7|106711.7|106511.7|106711.7|106511.7|1
1728254540000|2024-10-06 22:42:20|106708.5|106508.5|106709.6|106509.6|106710.7|106510.7|106708.5|106508.5|7
1728254550000|2024-10-06 22:42:30|106710.1|106510.1|106709.1|106509.1|106710.1|106510.1|106708.5|106508.5|12
1728254560000|2024-10-06 22:42:40|106708|106508|106709.7|106509.7|106713.6|106513.6|106706.7|106506.7|21
1728254570000|2024-10-06 22:42:50|106708|106508|106715.6|106515.6|106715.6|106515.6|106707.3|106507.3|24
1728254580000|2024-10-06 22:43:00|106715.7|106515.7|106714.1|106514.1|106715.8|106515.8|106713.7|106513.7|10
1728254590000|2024-10-06 22:43:10|106713.2|106513.2|106710.6|106510.6|106713.5|106513.5|106709.2|106509.2|15
1728254600000|2024-10-06 22:43:20|106710.1|106510.1|106712.3|106512.3|106713|106513|106708.7|106508.7|16
1728254610000|2024-10-06 22:43:30|106712.1|106512.1|106714|106514|106718.1|106518.1|106709.4|106509.4|20
1728254620000|2024-10-06 22:43:40|106713.8|106513.8|106714.7|106514.7|106715.8|106515.8|106712.8|106512.8|20
1728254630000|2024-10-06 22:43:50|106714.3|106514.3|106710.5|106510.5|106715.8|106515.8|106709.5|106509.5|11
1728254640000|2024-10-06 22:44:00|106710.4|106510.4|106710.3|106510.3|106716.6|106516.6|106706.5|106506.5|25
1728254650000|2024-10-06 22:44:10|106716.8|106516.8|106714.5|106514.5|106723|106523|106707.8|106507.8|27
1728254660000|2024-10-06 22:44:20|106714.7|106514.7|106708.1|106508.1|106716.6|106516.6|106708.1|106508.1|10
1728254670000|2024-10-06 22:44:30|106706.7|106506.7|106713.9|106513.9|106714|106514|106706.7|106506.7|8
1728254680000|2024-10-06 22:44:40|106714.4|106514.4|106715.1|106515.1|106715.7|106515.7|106711.7|106511.7|22
1728254690000|2024-10-06 22:44:50|106716|106516|106715.7|106515.7|106718.1|106518.1|106715.1|106515.1|11
1728254700000|2024-10-06 22:45:00|106716.5|106516.5|106713.3|106513.3|106717.3|106517.3|106713.3|106513.3|24
1728254710000|2024-10-06 22:45:10|106713.2|106513.2|106718.7|106518.7|106725.3|106525.3|106710.7|106510.7|34
1728254720000|2024-10-06 22:45:20|106718.8|106518.8|106713.2|106513.2|106723.9|106523.9|106703.6|106503.6|34
1728254730000|2024-10-06 22:45:30|106718.6|106518.6|106748.3|106548.3|106750.2|106550.2|106718.6|106518.6|22
1728254740000|2024-10-06 22:45:40|106749.6|106549.6|106769.9|106569.9|106780.6|106580.6|106748.2|106548.2|34
1728254750000|2024-10-06 22:45:50|106772.2|106572.2|106764.9|106564.9|106772.2|106572.2|106731.9|106531.9|23
1728254760000|2024-10-06 22:46:00|106765|106565|106770.4|106570.4|106770.4|106570.4|106763.6|106563.6|17
1728254770000|2024-10-06 22:46:10|106770|106570|106771.1|106571.1|106771.8|106571.8|106769.3|106569.3|13
1728254780000|2024-10-06 22:46:20|106779.6|106579.6|106769.6|106569.6|106780.3|106580.3|106768.9|106568.9|10
1728254790000|2024-10-06 22:46:30|106772|106572|106773.1|106573.1|106774.2|106574.2|106767.6|106567.6|17
1728254800000|2024-10-06 22:46:40|106774.2|106574.2|106772.2|106572.2|106775|106575|106770.5|106570.5|18
1728254810000|2024-10-06 22:46:50|106770.8|106570.8|106769.6|106569.6|106770.8|106570.8|106762.4|106562.4|25
1728254820000|2024-10-06 22:47:00|106771.5|106571.5|106770.6|106570.6|106771.5|106571.5|106769.1|106569.1|20
1728254830000|2024-10-06 22:47:10|106769.7|106569.7|106769.5|106569.5|106771.2|106571.2|106769|106569|15
1728254840000|2024-10-06 22:47:20|106768.9|106568.9|106769.9|106569.9|106773.7|106573.7|106768.5|106568.5|24
1728254850000|2024-10-06 22:47:30|106770|106570|106774.7|106574.7|106774.7|106574.7|106768.4|106568.4|21
1728254860000|2024-10-06 22:47:40|106772.1|106572.1|106772.4|106572.4|106773|106573|106769.7|106569.7|27
1728254870000|2024-10-06 22:47:50|106771.3|106571.3|106784.2|106584.2|106784.2|106584.2|106769.1|106569.1|26
1728254880000|2024-10-06 22:48:00|106784.1|106584.1|106789.8|106589.8|106797.4|106597.4|106784.1|106584.1|40
1728254890000|2024-10-06 22:48:10|106788.2|106588.2|106800.9|106600.9|106801.3|106601.3|106780.8|106580.8|26
1728254900000|2024-10-06 22:48:20|106802.2|106602.2|106798.3|106598.3|106802.5|106602.5|106786.9|106586.9|25
1728254910000|2024-10-06 22:48:30|106797.5|106597.5|106801.3|106601.3|106802.2|106602.2|106797.5|106597.5|23
1728254920000|2024-10-06 22:48:40|106792.1|106592.1|106803|106603|106813|106613|106791.4|106591.4|19
1728254930000|2024-10-06 22:48:50|106802.4|106602.4|106801.6|106601.6|106803.9|106603.9|106801.6|106601.6|13
1728254940000|2024-10-06 22:49:00|106803.3|106603.3|106805.2|106605.2|106807.1|106607.1|106801.5|106601.5|21
1728254950000|2024-10-06 22:49:10|106803|106603|106802.5|106602.5|106806.5|106606.5|106801.7|106601.7|22
1728254960000|2024-10-06 22:49:20|106803.7|106603.7|106798.9|106598.9|106805.7|106605.7|106790.5|106590.5|32
1728254970000|2024-10-06 22:49:30|106799.7|106599.7|106801.5|106601.5|106801.7|106601.7|106797.8|106597.8|25
1728254980000|2024-10-06 22:49:40|106801.8|106601.8|106809.1|106609.1|106810|106610|106801.8|106601.8|26
1728254990000|2024-10-06 22:49:50|106807.6|106607.6|106808|106608|106809.3|106609.3|106801.7|106601.7|18
1728255000000|2024-10-06 22:50:00|106807.2|106607.2|106807|106607|106809.8|106609.8|106802.7|106602.7|21
1728255010000|2024-10-06 22:50:10|106809.2|106609.2|106812|106612|106812|106612|106807|106607|17
1728255020000|2024-10-06 22:50:20|106809.3|106609.3|106807.7|106607.7|106809.3|106609.3|106807.7|106607.7|20
1728255030000|2024-10-06 22:50:30|106808|106608|106809.5|106609.5|106810.8|106610.8|106806.6|106606.6|26
1728255040000|2024-10-06 22:50:40|106809|106609|106800.6|106600.6|106810|106610|106800.3|106600.3|26
1728255050000|2024-10-06 22:50:50|106805.7|106605.7|106810.8|106610.8|106810.8|106610.8|106805.7|106605.7|29
1728255060000|2024-10-06 22:51:00|106809.3|106609.3|106807.9|106607.9|106809.7|106609.7|106801.4|106601.4|34
1728255070000|2024-10-06 22:51:10|106806.8|106606.8|106807.2|106607.2|106808.4|106608.4|106806.2|106606.2|22
1728255080000|2024-10-06 22:51:20|106808.7|106608.7|106807.8|106607.8|106810.1|106610.1|106801.3|106601.3|32
1728255090000|2024-10-06 22:51:30|106807|106607|106808.9|106608.9|106809.6|106609.6|106806.4|106606.4|21
1728255100000|2024-10-06 22:51:40|106807.8|106607.8|106808.3|106608.3|106810.5|106610.5|106807.8|106607.8|22
1728255110000|2024-10-06 22:51:50|106807.6|106607.6|106811.3|106611.3|106811.3|106611.3|106807.2|106607.2|22
1728255120000|2024-10-06 22:52:00|106810.3|106610.3|106809.5|106609.5|106814.2|106614.2|106808.9|106608.9|30
1728255130000|2024-10-06 22:52:10|106809.9|106609.9|106807.7|106607.7|106810.8|106610.8|106807.5|106607.5|19
1728255140000|2024-10-06 22:52:20|106808.5|106608.5|106807.6|106607.6|106810.4|106610.4|106807.2|106607.2|24
1728255150000|2024-10-06 22:52:30|106807.4|106607.4|106812|106612|106813.9|106613.9|106803.2|106603.2|34
1728255160000|2024-10-06 22:52:40|106810.4|106610.4|106812.4|106612.4|106818.7|106618.7|106809.6|106609.6|29
1728255170000|2024-10-06 22:52:50|106819.6|106619.6|106816.6|106616.6|106819.6|106619.6|106810.9|106610.9|18
1728255180000|2024-10-06 22:53:00|106811.2|106611.2|106816.4|106616.4|106818.1|106618.1|106807.4|106607.4|33
1728255190000|2024-10-06 22:53:10|106816.8|106616.8|106814.9|106614.9|106817.3|106617.3|106808.7|106608.7|33
1728255200000|2024-10-06 22:53:20|106816.6|106616.6|106809.4|106609.4|106818.9|106618.9|106808.7|106608.7|33
1728255210000|2024-10-06 22:53:30|106811.8|106611.8|106813|106613|106820.1|106620.1|106810.7|106610.7|33
1728255220000|2024-10-06 22:53:40|106812.3|106612.3|106810.7|106610.7|106817.8|106617.8|106804.5|106604.5|46
1728255230000|2024-10-06 22:53:50|106812.2|106612.2|106812.9|106612.9|106820.4|106620.4|106810|106610|37
1728255240000|2024-10-06 22:54:00|106813.5|106613.5|106811.7|106611.7|106821.1|106621.1|106811.7|106611.7|40
1728255250000|2024-10-06 22:54:10|106811.6|106611.6|106811.3|106611.3|106820.2|106620.2|106811.3|106611.3|45
1728255260000|2024-10-06 22:54:20|106811.2|106611.2|106812|106612|106820.1|106620.1|106811.2|106611.2|25
1728255270000|2024-10-06 22:54:30|106817.3|106617.3|106809.9|106609.9|106818|106618|106809.9|106609.9|26
1728255280000|2024-10-06 22:54:40|106810.2|106610.2|106815.7|106615.7|106817.7|106617.7|106807.9|106607.9|36
1728255290000|2024-10-06 22:54:50|106815.8|106615.8|106815|106615|106817.9|106617.9|106808.1|106608.1|30
1728255300000|2024-10-06 22:55:00|106815.6|106615.6|106805.9|106605.9|106819.7|106619.7|106804.4|106604.4|36
1728255310000|2024-10-06 22:55:10|106805.2|106605.2|106808.4|106608.4|106808.4|106608.4|106800.3|106600.3|35
1728255320000|2024-10-06 22:55:20|106808.1|106608.1|106808.4|106608.4|106809.2|106609.2|106806|106606|23
1728255330000|2024-10-06 22:55:30|106809|106609|106813|106613|106815.5|106615.5|106805.4|106605.4|34
1728255340000|2024-10-06 22:55:40|106812.5|106612.5|106812.7|106612.7|106814.7|106614.7|106805.1|106605.1|30
1728255350000|2024-10-06 22:55:50|106814|106614|106812.7|106612.7|106814.6|106614.6|106812.1|106612.1|36
1728255360000|2024-10-06 22:56:00|106813.9|106613.9|106811.3|106611.3|106814.8|106614.8|106811.1|106611.1|36
1728255370000|2024-10-06 22:56:10|106811.2|106611.2|106814|106614|106816.5|106616.5|106806.5|106606.5|40
1728255380000|2024-10-06 22:56:20|106815.2|106615.2|106814.3|106614.3|106816.6|106616.6|106812.6|106612.6|44
1728255390000|2024-10-06 22:56:30|106815.2|106615.2|106813.4|106613.4|106816.5|106616.5|106813|106613|31
1728255400000|2024-10-06 22:56:40|106814|106614|106809.7|106609.7|106816.8|106616.8|106809.7|106609.7|38
1728255410000|2024-10-06 22:56:50|106809.1|106609.1|106817.1|106617.1|106817.9|106617.9|106809.1|106609.1|38
1728255420000|2024-10-06 22:57:00|106810.9|106610.9|106812.4|106612.4|106818.3|106618.3|106808.6|106608.6|40
1728255430000|2024-10-06 22:57:10|106811.9|106611.9|106807|106607|106816|106616|106806.8|106606.8|36
1728255440000|2024-10-06 22:57:20|106808.1|106608.1|106812.5|106612.5|106814.5|106614.5|106805.1|106605.1|44
1728255450000|2024-10-06 22:57:30|106812.4|106612.4|106811.9|106611.9|106823.4|106623.4|106806.5|106606.5|34
1728255460000|2024-10-06 22:57:40|106813.4|106613.4|106802.6|106602.6|106813.4|106613.4|106799.9|106599.9|26
1728255470000|2024-10-06 22:57:50|106803|106603|106807.9|106607.9|106807.9|106607.9|106790.8|106590.8|26
1728255480000|2024-10-06 22:58:00|106803.8|106603.8|106816.4|106616.4|106816.7|106616.7|106801.1|106601.1|40
1728255490000|2024-10-06 22:58:10|106817.4|106617.4|106817.6|106617.6|106819.6|106619.6|106810.8|106610.8|32
1728255500000|2024-10-06 22:58:20|106818.4|106618.4|106818.2|106618.2|106819.2|106619.2|106809.9|106609.9|25
1728255510000|2024-10-06 22:58:30|106812.3|106612.3|106810.8|106610.8|106820.5|106620.5|106810.8|106610.8|27
1728255520000|2024-10-06 22:58:40|106810.2|106610.2|106810.3|106610.3|106815.8|106615.8|106807.6|106607.6|24
1728255530000|2024-10-06 22:58:50|106816.2|106616.2|106816.7|106616.7|106818.2|106618.2|106809.9|106609.9|32
1728255540000|2024-10-06 22:59:00|106816.9|106616.9|106817.9|106617.9|106824.7|106624.7|106816.1|106616.1|26
1728255550000|2024-10-06 22:59:10|106816.2|106616.2|106816.3|106616.3|106821.2|106621.2|106814.8|106614.8|30
1728255560000|2024-10-06 22:59:20|106816.9|106616.9|106826|106626|106827.2|106627.2|106793.2|106593.2|40
1728255570000|2024-10-06 22:59:30|106820.9|106620.9|106824.2|106624.2|106828.4|106628.4|106820.6|106620.6|23
1728255580000|2024-10-06 22:59:40|106824.3|106624.3|106820.4|106620.4|106832.1|106632.1|106806.3|106606.3|25
1728255590000|2024-10-06 22:59:50|106820.5|106620.5|106820.6|106620.6|106822.5|106622.5|106817.8|106617.8|33
1728255600000|2024-10-06 23:00:00|106820.8|106620.8|106824.7|106624.7|106825.4|106625.4|106820.8|106620.8|19
1728255610000|2024-10-06 23:00:10|106825|106625|106828.4|106628.4|106828.4|106628.4|106809.4|106609.4|24
1728255620000|2024-10-06 23:00:20|106830.7|106630.7|106812.7|106612.7|106830.7|106630.7|106812.5|106612.5|38
1728255630000|2024-10-06 23:00:30|106813.8|106613.8|106813.5|106613.5|106816.3|106616.3|106811.1|106611.1|37
1728255640000|2024-10-06 23:00:40|106813.3|106613.3|106813.5|106613.5|106819.3|106619.3|106811.9|106611.9|38
1728255650000|2024-10-06 23:00:50|106811.5|106611.5|106819.6|106619.6|106819.6|106619.6|106811.1|106611.1|42
1728255660000|2024-10-06 23:01:00|106817.9|106617.9|106821|106621|106824.9|106624.9|106817.9|106617.9|34
1728255670000|2024-10-06 23:01:10|106824.7|106624.7|106837|106637|106837|106637|106816.5|106616.5|37
1728255680000|2024-10-06 23:01:20|106821.8|106621.8|106826.1|106626.1|106838|106638|106815.8|106615.8|41
1728255690000|2024-10-06 23:01:30|106826.5|106626.5|106829.4|106629.4|106831.5|106631.5|106823.6|106623.6|39
1728255700000|2024-10-06 23:01:40|106830.4|106630.4|106828|106628|106833.5|106633.5|106825.8|106625.8|33
1728255710000|2024-10-06 23:01:50|106831.1|106631.1|106832.1|106632.1|106835.8|106635.8|106825.5|106625.5|41
1728255720000|2024-10-06 23:02:00|106832|106632|106837.3|106637.3|106837.3|106637.3|106827.4|106627.4|37
1728255730000|2024-10-06 23:02:10|106829.8|106629.8|106827.4|106627.4|106835.4|106635.4|106823.5|106623.5|42
1728255740000|2024-10-06 23:02:20|106826|106626|106828.6|106628.6|106829.3|106629.3|106820.6|106620.6|32
1728255750000|2024-10-06 23:02:30|106828.7|106628.7|106829.4|106629.4|106829.5|106629.5|106828.7|106628.7|4
1728255760000|2024-10-06 23:02:40|106829.5|106629.5|106829.4|106629.4|106829.5|106629.5|106829.4|106629.4|2
1728255770000|2024-10-06 23:02:50|106829.3|106629.3|106828.6|106628.6|106829.3|106629.3|106828.6|106628.6|3
1728255780000|2024-10-06 23:03:00|106828.7|106628.7|106821.2|106621.2|106828.7|106628.7|106820.8|106620.8|8
1728255790000|2024-10-06 23:03:10|106821.5|106621.5|106822.7|106622.7|106822.7|106622.7|106821.5|106621.5|5
1728255800000|2024-10-06 23:03:20|106824.9|106624.9|106825.3|106625.3|106825.3|106625.3|106824.9|106624.9|5
1728255810000|2024-10-06 23:03:30|106822.8|106622.8|106824.6|106624.6|106824.9|106624.9|106822.8|106622.8|3
1728255820000|2024-10-06 23:03:40|106824.5|106624.5|106823.7|106623.7|106825.3|106625.3|106823.7|106623.7|5
1728255830000|2024-10-06 23:03:50|106823.8|106623.8|106823.8|106623.8|106823.8|106623.8|106823.8|106623.8|1
1728255840000|2024-10-06 23:04:00|106823.5|106623.5|106823.6|106623.6|106823.6|106623.6|106823.5|106623.5|2
1728255850000|2024-10-06 23:04:10|106820.6|106620.6|106822.5|106622.5|106822.6|106622.6|106820.6|106620.6|5
1728255860000|2024-10-06 23:04:20|106825.4|106625.4|106829.3|106629.3|106830.2|106630.2|106825.4|106625.4|9
1728255870000|2024-10-06 23:04:30|106831.6|106631.6|106817.7|106617.7|106831.6|106631.6|106817.7|106617.7|11
1728255880000|2024-10-06 23:04:40|106817.8|106617.8|106820.7|106620.7|106820.7|106620.7|106817.8|106617.8|6
1728255890000|2024-10-06 23:04:50|106820.9|106620.9|106829.5|106629.5|106831.1|106631.1|106818.5|106618.5|29
1728255900000|2024-10-06 23:05:00|106828.5|106628.5|106826.3|106626.3|106837|106637|106816.7|106616.7|28
1728255910000|2024-10-06 23:05:10|106826.4|106626.4|106828.7|106628.7|106831.9|106631.9|106817.9|106617.9|22
1728255920000|2024-10-06 23:05:20|106829.1|106629.1|106828.3|106628.3|106836.1|106636.1|106817.8|106617.8|33
1728255930000|2024-10-06 23:05:30|106828|106628|106831.8|106631.8|106833.1|106633.1|106818.7|106618.7|17
1728255940000|2024-10-06 23:05:40|106832.7|106632.7|106833.1|106633.1|106836.7|106636.7|106823.7|106623.7|32
1728255950000|2024-10-06 23:05:50|106832.8|106632.8|106839.9|106639.9|106840.3|106640.3|106828.4|106628.4|23
1728255960000|2024-10-06 23:06:00|106840.6|106640.6|106836|106636|106843.5|106643.5|106831.8|106631.8|39
1728255970000|2024-10-06 23:06:10|106836.5|106636.5|106835.1|106635.1|106839.7|106639.7|106834.8|106634.8|25
1728255980000|2024-10-06 23:06:20|106835.4|106635.4|106837.5|106637.5|106841.6|106641.6|106833.8|106633.8|30
1728255990000|2024-10-06 23:06:30|106836.3|106636.3|106836.1|106636.1|106843.1|106643.1|106835.6|106635.6|39
1728256000000|2024-10-06 23:06:40|106837.3|106637.3|106835.4|106635.4|106842.2|106642.2|106829.8|106629.8|42
1728256010000|2024-10-06 23:06:50|106835.9|106635.9|106831.5|106631.5|106838|106638|106826.5|106626.5|39
1728256020000|2024-10-06 23:07:00|106832.3|106632.3|106832.5|106632.5|106836.5|106636.5|106827.4|106627.4|33
1728256030000|2024-10-06 23:07:10|106832.8|106632.8|106827.2|106627.2|106836.3|106636.3|106821.7|106621.7|42
1728256040000|2024-10-06 23:07:20|106829.8|106629.8|106827.8|106627.8|106833.2|106633.2|106825.2|106625.2|32
1728256050000|2024-10-06 23:07:30|106829|106629|106834.9|106634.9|106834.9|106634.9|106828.3|106628.3|25
1728256060000|2024-10-06 23:07:40|106830.4|106630.4|106829.3|106629.3|106835.1|106635.1|106828.1|106628.1|39
1728256070000|2024-10-06 23:07:50|106834.3|106634.3|106829.9|106629.9|106838.6|106638.6|106828.2|106628.2|36
1728256080000|2024-10-06 23:08:00|106831.9|106631.9|106832.9|106632.9|106835.6|106635.6|106828.9|106628.9|32
1728256090000|2024-10-06 23:08:10|106832.8|106632.8|106828.9|106628.9|106832.8|106632.8|106827.9|106627.9|29
1728256100000|2024-10-06 23:08:20|106829.7|106629.7|106830.3|106630.3|106837|106637|106827.2|106627.2|27
1728256110000|2024-10-06 23:08:30|106836|106636|106829.8|106629.8|106836.1|106636.1|106826.8|106626.8|40
1728256120000|2024-10-06 23:08:40|106829.1|106629.1|106847.2|106647.2|106853.6|106653.6|106826.5|106626.5|30
1728256130000|2024-10-06 23:08:50|106847.6|106647.6|106850.7|106650.7|106855.4|106655.4|106841.2|106641.2|39
1728256140000|2024-10-06 23:09:00|106850.6|106650.6|106854.5|106654.5|106858.2|106658.2|106846.8|106646.8|48
1728256150000|2024-10-06 23:09:10|106853.9|106653.9|106856|106656|106858.7|106658.7|106848.8|106648.8|35
1728256160000|2024-10-06 23:09:20|106855|106655|106859.6|106659.6|106862|106662|106854.7|106654.7|37
1728256170000|2024-10-06 23:09:30|106861.7|106661.7|106857.7|106657.7|106864.9|106664.9|106852.8|106652.8|38
1728256180000|2024-10-06 23:09:40|106859.7|106659.7|106858.1|106658.1|106860.5|106660.5|106851.9|106651.9|30
1728256190000|2024-10-06 23:09:50|106854.6|106654.6|106881.7|106681.7|106881.9|106681.9|106854.6|106654.6|51
1728256200000|2024-10-06 23:10:00|106880.9|106680.9|106877.7|106677.7|106881.8|106681.8|106872.3|106672.3|26
1728256210000|2024-10-06 23:10:10|106870.7|106670.7|106866.7|106666.7|106870.7|106670.7|106864.8|106664.8|38
1728256220000|2024-10-06 23:10:20|106867.5|106667.5|106867.1|106667.1|106870.2|106670.2|106862.6|106662.6|32
1728256230000|2024-10-06 23:10:30|106866.8|106666.8|106858.7|106658.7|106868.2|106668.2|106858.7|106658.7|32
1728256240000|2024-10-06 23:10:40|106858.3|106658.3|106850.9|106656.6|106868.1|106668.1|106850.7|106650.7|26
1728256250000|2024-10-06 23:10:50|106850.7|106656.7|106851.3|106656.1|106851.4|106656.8|106850.5|106656|6
1728256260000|2024-10-06 23:11:00|106851.1|106656.3|106851.3|106655|106860.8|106668.2|106837.8|106653.7|12
1728256270000|2024-10-06 23:11:10|106851.4|106663|106865.3|106666.7|106866.5|106666.7|106851.4|106656|38
1728256280000|2024-10-06 23:11:20|106865.2|106666.9|106863.2|106668.1|106865.2|106677.4|106853.9|106666.9|6
1728256290000|2024-10-06 23:11:30|106863.7|106669|106874.8|106674.8|106885.5|106687.5|106862.9|106669|25
1728256300000|2024-10-06 23:11:40|106872.5|106672.5|106868|106668|106875.8|106681.7|106867|106667.4|36
1728256310000|2024-10-06 23:11:50|106867.7|106667.7|106866.8|106666.8|106871|106671|106864.9|106665|34
1728256320000|2024-10-06 23:12:00|106867.2|106667.2|106871.9|106671.9|106879.5|106679.5|106866.6|106666.6|49
1728256330000|2024-10-06 23:12:10|106873.8|106673.8|106869.3|106669.3|106875.2|106675.2|106867.8|106667.8|47
1728256340000|2024-10-06 23:12:20|106869.8|106669.8|106871.4|106671.4|106873.8|106673.8|106866.3|106666.3|44
1728256350000|2024-10-06 23:12:30|106874.8|106674.8|106867.7|106667.7|106874.8|106674.8|106866.2|106666.2|37
1728256360000|2024-10-06 23:12:40|106866.5|106667.9|106866.3|106666.3|106869.7|106669.7|106865|106665|31
1728256370000|2024-10-06 23:12:50|106865.5|106665.5|106867.6|106667.6|106867.6|106669.2|106860.7|106660.7|33
1728256380000|2024-10-06 23:13:00|106869.3|106669.3|106862.9|106662.9|106869.4|106669.4|106858.6|106661.5|51
1728256390000|2024-10-06 23:13:10|106862.4|106662.4|106860.5|106660.5|106865.4|106665.4|106855.2|106655.2|40
1728256400000|2024-10-06 23:13:20|106858.3|106660.4|106862.3|106662.3|106867.1|106671|106857.7|106660.2|28
1728256410000|2024-10-06 23:13:30|106878.1|106678.1|106867.8|106667.8|106878.1|106678.1|106865.8|106665.8|29
1728256420000|2024-10-06 23:13:40|106866.4|106666.4|106871.5|106671.5|106871.5|106671.5|106864|106664|41
1728256430000|2024-10-06 23:13:50|106870.5|106670.5|106869.6|106669.6|106874.7|106674.7|106866.1|106666.1|42
1728256440000|2024-10-06 23:14:00|106869.7|106669.7|106867.4|106667.4|106875.4|106675.4|106865.5|106665.5|43
1728256450000|2024-10-06 23:14:10|106872.4|106672.4|106871.2|106671.2|106874|106674|106867.5|106667.5|38
1728256460000|2024-10-06 23:14:20|106873.8|106673.8|106870.8|106670.8|106874.1|106674.1|106865.2|106665.2|43
1728256470000|2024-10-06 23:14:30|106870.5|106670.5|106872.4|106672.4|106877.6|106677.6|106865.6|106665.6|35
1728256480000|2024-10-06 23:14:40|106873.1|106673.1|106873.2|106673.2|106877|106677|106871.4|106671.4|46
1728256490000|2024-10-06 23:14:50|106873.4|106673.4|106870.5|106670.9|106876.8|106676.8|106868|106670.9|48
1728256500000|2024-10-06 23:15:00|106870.4|106671.8|106880.3|106680.3|106880.3|106680.3|106868.1|106670.3|41
1728256510000|2024-10-06 23:15:10|106877.8|106677.8|106870.5|106670.5|106879.5|106679.5|106854.5|106657.1|52
1728256520000|2024-10-06 23:15:20|106872.7|106672.7|106873.9|106673.9|106882.5|106683.3|106866.3|106666.3|50
1728256530000|2024-10-06 23:15:30|106872.7|106672.7|106875.9|106679.8|106886.5|106686.5|106872.7|106672.7|46
1728256540000|2024-10-06 23:15:40|106877.5|106677.5|106868.4|106668.4|106879.6|106679.6|106857.3|106668.4|42
1728256550000|2024-10-06 23:15:50|106870.1|106670.1|106868.5|106671.2|106879|106680.1|106868.3|106669.8|39
1728256560000|2024-10-06 23:16:00|106868.1|106669.9|106871.9|106671.9|106879|106679|106866.8|106666.8|37
1728256570000|2024-10-06 23:16:10|106871.4|106673.7|106870.8|106670.8|106879.8|106679.8|106866.6|106666.6|38
1728256580000|2024-10-06 23:16:20|106870.2|106670.2|106872.7|106672.7|106879.4|106681.1|106866.2|106669.2|38
1728256590000|2024-10-06 23:16:30|106873.3|106673.3|106872.4|106672.4|106883.7|106683.7|106862.4|106662.4|51
1728256600000|2024-10-06 23:16:40|106875|106675|106871.7|106673|106877.2|106680.4|106866.1|106666.1|49
1728256610000|2024-10-06 23:16:50|106874|106675.2|106872.1|106672.9|106879.8|106679.9|106867.2|106667.2|43
1728256620000|2024-10-06 23:17:00|106870.2|106674.1|106875.1|106675.1|106879.6|106682.7|106867.2|106669.6|42
1728256630000|2024-10-06 23:17:10|106870.3|106674.2|106885.1|106685.1|106887.7|106687.7|106865.6|106665.6|54
1728256640000|2024-10-06 23:17:20|106889.3|106689.3|106880.8|106680.8|106889.3|106689.3|106876.6|106676.7|53
1728256650000|2024-10-06 23:17:30|106881.6|106681.6|106871.4|106671.4|106885.2|106687.4|106866.5|106666.5|48
1728256660000|2024-10-06 23:17:40|106869.9|106672.1|106875.5|106675.5|106875.5|106677.3|106864.9|106667.9|44
1728256670000|2024-10-06 23:17:50|106873.9|106673.9|106866.2|106666.2|106876.2|106677|106855.6|106666.2|33
1728256680000|2024-10-06 23:18:00|106866.3|106666.3|106873.7|106673.7|106880.6|106682.6|106864.7|106665|18
1728256690000|2024-10-06 23:18:10|106873.6|106673.6|106861.5|106676.3|106875.8|106676.3|106854|106668.1|23
1728256700000|2024-10-06 23:18:20|106864|106681.6|106868.3|106677.9|106873.8|106681.6|106864|106664.7|35
1728256710000|2024-10-06 23:18:30|106867.9|106679.3|106881.1|106681.1|106881.1|106682|106865.7|106669.6|42
1728256720000|2024-10-06 23:18:40|106885.6|106685.6|106881.4|106681.4|106888.6|106693|106870.5|106674.4|56
1728256730000|2024-10-06 23:18:50|106886.5|106686.5|106876.4|106676.4|106886.5|106688.4|106872|106672.9|56
1728256740000|2024-10-06 23:19:00|106875.7|106675.7|106880.2|106680.2|106884.1|106684.7|106862.6|106662.6|54
1728256750000|2024-10-06 23:19:10|106879.9|106679.9|106872.5|106682.2|106883.8|106690.4|106865.9|106669.1|54
1728256760000|2024-10-06 23:19:20|106878.8|106678.8|106886.2|106686.2|106887.2|106688.4|106872.2|106673.2|48
1728256770000|2024-10-06 23:19:30|106886.3|106686.3|106876|106676|106887.8|106687.8|106868.2|106668.2|54
1728256780000|2024-10-06 23:19:40|106875.2|106675.2|106875.3|106675.3|106877.9|106682|106865|106665|35
1728256790000|2024-10-06 23:19:50|106875.6|106676.6|106890.4|106690.4|106918.6|106718.6|106863.2|106670.8|47
1728256800000|2024-10-06 23:20:00|106895.4|106695.4|106869.8|106669.8|106905.6|106705.6|106869.3|106669.3|61
1728256810000|2024-10-06 23:20:10|106868.2|106668.2|106888.4|106688.4|106906|106706|106868.2|106668.2|59
1728256820000|2024-10-06 23:20:20|106902.5|106702.5|106888.6|106688.6|106907|106707|106887.4|106687.4|61
1728256830000|2024-10-06 23:20:30|106902|106702|106903.9|106703.9|106907.5|106707.5|106885.6|106685.6|60
1728256840000|2024-10-06 23:20:40|106905.5|106705.5|106894.8|106694.8|106905.5|106705.5|106884.1|106684.1|64
1728256850000|2024-10-06 23:20:50|106899.7|106699.7|106893.3|106693.3|106900.7|106700.7|106887.1|106687.1|66
1728256860000|2024-10-06 23:21:00|106890.9|106690.9|106894.1|106694.1|106900|106700|106882.5|106682.5|60
1728256870000|2024-10-06 23:21:10|106890.9|106690.9|106898.1|106698.1|106905.6|106705.6|106885.9|106685.9|46
1728256880000|2024-10-06 23:21:20|106900.6|106700.6|106902.9|106702.9|106916.1|106716.1|106897|106697|43
1728256890000|2024-10-06 23:21:30|106902.8|106702.8|106919.1|106719.1|106928.6|106728.6|106901.4|106701.4|42
1728256900000|2024-10-06 23:21:40|106922|106722|106918|106718|106922.9|106722.9|106905.1|106705.1|47
1728256910000|2024-10-06 23:21:50|106921.9|106721.9|106927.2|106727.2|106927.3|106727.3|106911.6|106711.6|32
1728256920000|2024-10-06 23:22:00|106921.7|106721.7|106948|106748|106948|106768.3|106920.3|106720.3|50
1728256930000|2024-10-06 23:22:10|106947.9|106747.9|106937.4|106737.4|106947.9|106766.6|106920.2|106721.1|32
1728256940000|2024-10-06 23:22:20|106954.3|106754.3|106937.3|106737.3|106954.4|106754.4|106935.7|106735.7|25
1728256950000|2024-10-06 23:22:30|106937.6|106737.6|106941.8|106741.8|106951.6|106751.6|106932.2|106732.2|46
1728256960000|2024-10-06 23:22:40|106934.5|106734.5|106930.6|106730.6|106952.6|106752.6|106930.6|106730.6|52
1728256970000|2024-10-06 23:22:50|106948.3|106748.3|106936.9|106736.9|106948.3|106748.3|106920.5|106720.5|49
1728256980000|2024-10-06 23:23:00|106935.9|106735.9|106939.7|106739.7|106953.3|106753.3|106935.3|106735.3|60
1728256990000|2024-10-06 23:23:10|106949.2|106749.2|106942.1|106742.1|106955.3|106755.3|106934.9|106734.9|54
1728257000000|2024-10-06 23:23:20|106943.2|106743.2|106948.5|106750.4|106956.6|106756.6|106941.5|106741.5|43
1728257010000|2024-10-06 23:23:30|106941.1|106741.1|106951.2|106755.7|106960.6|106760.6|106940.8|106740.8|58
1728257020000|2024-10-06 23:23:40|106948.4|106753.3|106952.2|106752.2|106960.4|106760.4|106942.1|106742.1|59
1728257030000|2024-10-06 23:23:50|106950.9|106750.9|106953.7|106755.2|106963.2|106763.2|106950.1|106750.8|55
1728257040000|2024-10-06 23:24:00|106953.4|106754.9|106956.6|106756.6|106960.5|106760.5|106947.3|106747.3|64
1728257050000|2024-10-06 23:24:10|106959.1|106759.1|106958.3|106758.3|106960.8|106760.8|106948.5|106748.5|58
1728257060000|2024-10-06 23:24:20|106960.9|106760.9|106884.9|106684.9|106961|106761|106865.9|106665.9|46
1728257070000|2024-10-06 23:24:30|106879.8|106679.8|106868.3|106668.3|106879.8|106679.8|106867.3|106667.3|18
1728257080000|2024-10-06 23:24:40|106869.7|106669.7|106842.6|106642.6|106870|106670|106841|106641|26
1728257090000|2024-10-06 23:24:50|106841.6|106641.6|106842|106642|106870.2|106670.2|106841.1|106641.1|37
1728257100000|2024-10-06 23:25:00|106841.1|106641.1|106860.4|106660.4|106860.5|106660.5|106840.6|106640.6|29
1728257110000|2024-10-06 23:25:10|106859.4|106659.4|106865|106665|106868.3|106668.3|106833.6|106633.6|36
1728257120000|2024-10-06 23:25:20|106866.5|106666.5|106860.8|106660.8|106871.1|106671.1|106860.3|106660.3|40
1728257130000|2024-10-06 23:25:30|106862.3|106662.3|106851.9|106651.9|106881.9|106681.9|106835.9|106635.9|38
1728257140000|2024-10-06 23:25:40|106858|106658|106843|106643|106860.3|106660.3|106832.9|106632.9|28
1728257150000|2024-10-06 23:25:50|106842.9|106642.9|106873.4|106673.4|106873.6|106673.6|106840.1|106640.1|32
1728257160000|2024-10-06 23:26:00|106861.4|106661.4|106859.6|106659.6|106877.2|106677.2|106853|106653|36
1728257170000|2024-10-06 23:26:10|106865.7|106665.7|106841.1|106641.1|106881.6|106681.6|106840.9|106640.9|31
1728257180000|2024-10-06 23:26:20|106846.9|106646.9|106876|106676|106882.2|106682.2|106841.7|106641.7|39
1728257190000|2024-10-06 23:26:30|106876.9|106676.9|106868.3|106668.3|106878.7|106678.7|106824.9|106624.9|44
1728257200000|2024-10-06 23:26:40|106863|106663|106868|106668|106880.9|106680.9|106841.2|106641.2|38
1728257210000|2024-10-06 23:26:50|106869.8|106669.8|106875.1|106675.1|106882.1|106682.1|106859.4|106659.4|57
1728257220000|2024-10-06 23:27:00|106875.2|106675.2|106883.4|106683.4|106885|106685|106857|106657|48
1728257230000|2024-10-06 23:27:10|106885.5|106685.5|106882.8|106682.8|106886|106686|106840.3|106640.3|50
1728257240000|2024-10-06 23:27:20|106881.3|106681.3|106842.6|106642.6|106883.3|106683.3|106833.7|106633.7|39
1728257250000|2024-10-06 23:27:30|106853.1|106653.1|106859.6|106659.6|106879.4|106679.4|106849.2|106649.2|49
1728257260000|2024-10-06 23:27:40|106878|106678|106876.6|106676.6|106883.6|106683.6|106861.1|106661.1|45
1728257270000|2024-10-06 23:27:50|106880.6|106680.6|106839.8|106639.8|106881.5|106681.5|106827.5|106627.5|47
1728257280000|2024-10-06 23:28:00|106849.3|106649.3|106861.6|106661.6|106880|106680|106849.3|106649.3|46
1728257290000|2024-10-06 23:28:10|106861.7|106661.7|106867.3|106667.3|106880.4|106680.4|106851.3|106651.3|55
1728257300000|2024-10-06 23:28:20|106861.7|106661.7|106854.9|106654.9|106880.4|106680.4|106834.8|106634.8|46
1728257310000|2024-10-06 23:28:30|106851.6|106651.6|106876.7|106676.7|106883.4|106683.4|106851.6|106651.6|42
1728257320000|2024-10-06 23:28:40|106877.6|106677.6|106867.5|106667.5|106878.7|106678.7|106847.8|106647.8|46
1728257330000|2024-10-06 23:28:50|106870.5|106670.5|106861.4|106661.4|106880.8|106680.8|106839.1|106639.1|49
1728257340000|2024-10-06 23:29:00|106855.1|106655.1|106858.7|106658.7|106883.5|106683.5|106825|106625|43
1728257350000|2024-10-06 23:29:10|106855.7|106655.7|106871.1|106671.1|106884.3|106684.3|106851.3|106651.3|42
1728257360000|2024-10-06 23:29:20|106869|106669|106854.9|106654.9|106873.9|106673.9|106843.8|106643.8|29
1728257370000|2024-10-06 23:29:30|106852.3|106652.3|106868.1|106668.1|106868.6|106668.6|106852.3|106652.3|11
1728257380000|2024-10-06 23:29:40|106870.2|106670.2|106873.3|106673.3|106880.7|106680.7|106838|106638|49
1728257390000|2024-10-06 23:29:50|106874.5|106674.5|106861.7|106661.7|106884.4|106684.4|106820.4|106620.4|52
1728257400000|2024-10-06 23:30:00|106865.3|106665.3|106856|106656|106880.4|106680.4|106828.8|106628.8|47
1728257410000|2024-10-06 23:30:10|106850.5|106650.5|106863.7|106663.7|106880.4|106680.4|106839.2|106639.2|50
1728257420000|2024-10-06 23:30:20|106843.4|106643.4|106876.9|106676.9|106881.2|106681.2|106816.6|106616.6|43
1728257430000|2024-10-06 23:30:30|106870.5|106670.5|106866.8|106666.8|106879.6|106679.6|106840|106640|48
1728257440000|2024-10-06 23:30:40|106865|106665|106862.3|106662.3|106879.5|106679.5|106842.7|106642.7|53
1728257450000|2024-10-06 23:30:50|106865.8|106665.8|106879.1|106679.1|106880.5|106680.5|106845.1|106645.1|43
1728257460000|2024-10-06 23:31:00|106873.5|106673.5|106854.9|106654.9|106878|106678|106844|106644|42
1728257470000|2024-10-06 23:31:10|106859.4|106659.4|106874.8|106674.8|106879.3|106679.3|106813.1|106613.1|53
1728257480000|2024-10-06 23:31:20|106873.6|106673.6|106829.3|106629.3|106875.1|106675.1|106829.3|106629.3|42
1728257490000|2024-10-06 23:31:30|106838|106638|106866.2|106666.2|106866.9|106666.9|106818.1|106618.1|39
1728257500000|2024-10-06 23:31:40|106843.4|106643.4|106837.5|106637.5|106852.4|106652.4|106776.3|106576.3|47
1728257510000|2024-10-06 23:31:50|106839.4|106639.4|106844.2|106644.2|106851.3|106651.3|106832.8|106632.8|22
1728257520000|2024-10-06 23:32:00|106843.8|106643.8|106835.3|106635.3|106851.5|106651.5|106822|106622|32
1728257530000|2024-10-06 23:32:10|106835.5|106635.5|106825.5|106625.5|106842.7|106642.7|106825.5|106625.5|31
1728257540000|2024-10-06 23:32:20|106822.9|106622.9|106841.7|106641.7|106851.5|106651.5|106819.7|106619.7|23
1728257550000|2024-10-06 23:32:30|106843.7|106643.7|106832.5|106632.5|106844.1|106644.1|106831.3|106631.3|20
1728257560000|2024-10-06 23:32:40|106833.6|106633.6|106822.5|106622.5|106852.5|106652.5|106811.6|106611.6|37
1728257570000|2024-10-06 23:32:50|106828.6|106628.6|106826|106626|106852.4|106652.4|106822.4|106622.4|42
1728257580000|2024-10-06 23:33:00|106826.9|106626.9|106812.1|106612.1|106843.1|106643.1|106802.4|106602.4|32
1728257590000|2024-10-06 23:33:10|106812.3|106612.3|106811.7|106611.7|106812.8|106612.8|106801.9|106601.9|12
1728257600000|2024-10-06 23:33:20|106821.8|106621.8|106816.8|106616.8|106824.9|106624.9|106764.7|106564.7|47
1728257610000|2024-10-06 23:33:30|106817.6|106617.6|106826.5|106626.5|106847.4|106647.4|106817.6|106617.6|32
1728257620000|2024-10-06 23:33:40|106825.9|106625.9|106840.2|106640.2|106840.2|106640.2|106822.4|106622.4|24
1728257630000|2024-10-06 23:33:50|106849.3|106649.3|106845.6|106645.6|106849.3|106649.3|106821.7|106621.7|13
1728257640000|2024-10-06 23:34:00|106837.6|106637.6|106805.3|106605.3|106852|106652|106805.3|106605.3|17
1728257650000|2024-10-06 23:34:10|106805.4|106605.4|106813|106613|106838.7|106638.7|106805.4|106605.4|32
1728257660000|2024-10-06 23:34:20|106812.9|106612.9|106834.4|106634.4|106836.5|106636.5|106812.9|106612.9|15
1728257670000|2024-10-06 23:34:30|106834.3|106634.3|106826.4|106626.4|106842.7|106642.7|106814.3|106614.3|45
1728257680000|2024-10-06 23:34:40|106824.6|106624.6|106824.9|106624.9|106848.1|106648.1|106802.4|106602.4|26
1728257690000|2024-10-06 23:34:50|106825|106625|106838|106638|106853.9|106653.9|106825|106625|4
1728257700000|2024-10-06 23:35:00|106838.3|106638.3|106839.2|106639.2|106850.6|106650.6|106809.9|106609.9|30
1728257710000|2024-10-06 23:35:10|106842.6|106642.6|106830.7|106630.7|106853.3|106653.3|106826.7|106626.7|31
1728257720000|2024-10-06 23:35:20|106843.5|106643.5|106843.1|106643.1|106849.5|106649.5|106829.6|106629.6|38
1728257730000|2024-10-06 23:35:30|106841.8|106641.8|106835.5|106635.5|106845.2|106645.2|106809.4|106609.4|28
1728257740000|2024-10-06 23:35:40|106838.5|106638.5|106840.9|106640.9|106852.8|106652.8|106817.7|106617.7|43
1728257750000|2024-10-06 23:35:50|106844.2|106644.2|106816.6|106616.6|106844.2|106644.2|106802.1|106602.1|29
1728257760000|2024-10-06 23:36:00|106816.5|106616.5|106840.8|106640.8|106848.2|106648.2|106809.1|106609.1|32
1728257770000|2024-10-06 23:36:10|106834.5|106634.5|106838.4|106638.4|106846.7|106646.7|106811.1|106611.1|28
1728257780000|2024-10-06 23:36:20|106838.1|106638.1|106824.4|106624.4|106866.1|106666.1|106805|106605|39
1728257790000|2024-10-06 23:36:30|106824.6|106624.6|106839.8|106639.8|106842.2|106642.2|106815.4|106615.4|28
1728257800000|2024-10-06 23:36:40|106840|106640|106827.3|106627.3|106849.9|106649.9|106824.6|106624.6|37
1728257810000|2024-10-06 23:36:50|106832.3|106632.3|106817.3|106617.3|106859.5|106659.5|106805.2|106605.2|34
1728257820000|2024-10-06 23:37:00|106817.6|106617.6|106842.9|106642.9|106842.9|106642.9|106788.6|106588.6|52
1728257830000|2024-10-06 23:37:10|106832.4|106632.4|106804|106604|106851.5|106651.5|106804|106604|34
1728257840000|2024-10-06 23:37:20|106822.2|106622.2|106826.4|106626.4|106844.9|106644.9|106803.8|106603.8|30
1728257850000|2024-10-06 23:37:30|106829.6|106629.6|106823.3|106623.3|106844.5|106644.5|106793.7|106593.7|41
1728257860000|2024-10-06 23:37:40|106828.9|106628.9|106831.2|106631.2|106849.6|106649.6|106819.3|106619.3|51
1728257870000|2024-10-06 23:37:50|106831.3|106631.3|106829.7|106629.7|106847.8|106647.8|106801|106601|38
1728257880000|2024-10-06 23:38:00|106805.8|106605.8|106847.5|106647.5|106847.5|106647.5|106805.8|106605.8|30
1728257890000|2024-10-06 23:38:10|106854.9|106654.9|106843|106643|106858.8|106658.8|106816|106616|39
1728257900000|2024-10-06 23:38:20|106843.2|106643.2|106845.6|106645.6|106850.3|106650.3|106817.5|106617.5|46
1728257910000|2024-10-06 23:38:30|106835.2|106635.2|106842|106642|106850.4|106650.4|106817.4|106617.4|41
1728257920000|2024-10-06 23:38:40|106842.1|106642.1|106836.8|106636.8|106842.2|106642.2|106836|106636|7
1728257930000|2024-10-06 23:38:50|106842.1|106642.1|106842|106642|106848|106648|106801.6|106601.6|31
1728257940000|2024-10-06 23:39:00|106829.5|106629.5|106844.3|106644.3|106845.9|106645.9|106814.9|106614.9|42
1728257950000|2024-10-06 23:39:10|106845.6|106645.6|106832.3|106632.3|106848.1|106648.1|106802.1|106602.1|47
1728257960000|2024-10-06 23:39:20|106833.3|106633.3|106829.6|106629.6|106845.8|106645.8|106825|106625|28
1728257970000|2024-10-06 23:39:30|106845.5|106645.5|106838.5|106638.5|106851.1|106651.1|106820.5|106620.5|44
1728257980000|2024-10-06 23:39:40|106850.5|106650.5|106838.1|106638.1|106853|106653|106829.3|106629.3|35
1728257990000|2024-10-06 23:39:50|106838.2|106638.2|106857.6|106657.6|106870.7|106670.7|106833.6|106633.6|41
1728258000000|2024-10-06 23:40:00|106858|106658|106869.6|106669.6|106869.6|106669.6|106844.6|106644.6|32
1728258010000|2024-10-06 23:40:10|106869.4|106669.4|106854|106654|106876.4|106676.4|106847.3|106647.3|33
1728258020000|2024-10-06 23:40:20|106853.5|106653.5|106854.7|106654.7|106860.2|106660.2|106846.5|106646.5|22
1728258030000|2024-10-06 23:40:30|106855.3|106655.3|106862.3|106662.3|106863.1|106663.1|106854.6|106654.6|28
1728258040000|2024-10-06 23:40:40|106861.8|106661.8|106862.3|106662.3|106874.5|106674.5|106839.8|106639.8|37
1728258050000|2024-10-06 23:40:50|106863.2|106663.2|106867.7|106667.7|106878.2|106678.2|106862.2|106662.2|34
1728258060000|2024-10-06 23:41:00|106867.2|106667.2|106867.6|106667.6|106870|106670|106855.4|106655.4|39
1728258070000|2024-10-06 23:41:10|106874.9|106674.9|106865.3|106665.3|106877.4|106677.4|106862.6|106662.6|40
1728258080000|2024-10-06 23:41:20|106864.2|106664.2|106860.7|106660.7|106867.9|106667.9|106848.7|106648.7|45
1728258090000|2024-10-06 23:41:30|106861.2|106661.2|106860.5|106660.5|106873|106673|106850.8|106650.8|50
1728258100000|2024-10-06 23:41:40|106862.3|106662.3|106861.5|106661.5|106867.5|106667.5|106859.8|106659.8|47
1728258110000|2024-10-06 23:41:50|106861.2|106661.2|106860.4|106660.4|106872.1|106672.1|106841.2|106641.2|45
1728258120000|2024-10-06 23:42:00|106862.7|106662.7|106861.7|106661.7|106873.2|106673.2|106857.7|106657.7|52
1728258130000|2024-10-06 23:42:10|106866.1|106666.1|106857.2|106657.2|106876.1|106676.1|106841.2|106641.2|34
1728258140000|2024-10-06 23:42:20|106857.9|106657.9|106862.6|106662.6|106865.2|106665.2|106847.8|106647.8|54
1728258150000|2024-10-06 23:42:30|106863.4|106663.4|106878.7|106678.7|106878.7|106678.7|106858.9|106658.9|37
1728258160000|2024-10-06 23:42:40|106878.5|106678.5|106862.1|106662.1|106879.1|106679.1|106844|106644|49
1728258170000|2024-10-06 23:42:50|106861.8|106661.8|106864.3|106664.3|106871.1|106671.1|106858.2|106658.2|49
1728258180000|2024-10-06 23:43:00|106875.7|106675.7|106865.4|106665.4|106875.7|106675.7|106842.8|106642.8|47
1728258190000|2024-10-06 23:43:10|106863.5|106663.5|106849.3|106649.3|106875.4|106675.4|106838.9|106638.9|61
1728258200000|2024-10-06 23:43:20|106861|106661|106855.7|106655.7|106866.6|106666.6|106841|106641|53
1728258210000|2024-10-06 23:43:30|106851.4|106651.4|106862.2|106662.2|106872.3|106672.3|106839.1|106639.1|46
1728258220000|2024-10-06 23:43:40|106862.5|106662.5|106858.9|106658.9|106870|106670|106840.7|106640.7|39
1728258230000|2024-10-06 23:43:50|106855.6|106655.6|106868.2|106668.2|106874.2|106674.2|106843.7|106643.7|45
1728258240000|2024-10-06 23:44:00|106866.3|106666.3|106873.2|106673.2|106878.6|106678.6|106836.6|106636.6|44
1728258250000|2024-10-06 23:44:10|106848.4|106648.4|106855.9|106655.9|106876.4|106676.4|106845.2|106645.2|39
1728258260000|2024-10-06 23:44:20|106862.6|106662.6|106860.2|106660.2|106876.1|106676.1|106841.4|106641.4|60
1728258270000|2024-10-06 23:44:30|106853.8|106653.8|106839.4|106639.4|106870.7|106670.7|106837.8|106637.8|55
1728258280000|2024-10-06 23:44:40|106839.3|106639.3|106860.2|106660.2|106873|106673|106835.4|106635.4|61
1728258290000|2024-10-06 23:44:50|106860.4|106660.4|106859.5|106659.5|106861.4|106661.4|106843.5|106643.5|38
1728258300000|2024-10-06 23:45:00|106859|106659|106858.8|106658.8|106865.6|106665.6|106856|106656|58
1728258310000|2024-10-06 23:45:10|106858.5|106658.5|106857.9|106657.9|106877.5|106677.5|106842.8|106642.8|64
1728258320000|2024-10-06 23:45:20|106856.5|106656.5|106870.5|106670.5|106870.5|106670.5|106832.2|106632.2|57
1728258330000|2024-10-06 23:45:30|106868|106668|106857.3|106657.3|106871.1|106671.1|106845.8|106645.8|63
1728258340000|2024-10-06 23:45:40|106856.3|106656.3|106859.1|106659.1|106869.8|106669.8|106852|106652|62
1728258350000|2024-10-06 23:45:50|106858.9|106658.9|106859.4|106659.4|106874.1|106674.1|106856.6|106656.6|52
1728258360000|2024-10-06 23:46:00|106861.7|106661.7|106855.5|106655.5|106871.1|106671.1|106851.3|106651.3|54
1728258370000|2024-10-06 23:46:10|106852.4|106652.4|106848.4|106648.4|106869.2|106669.2|106837.1|106637.1|46
1728258380000|2024-10-06 23:46:20|106848.9|106648.9|106850.5|106650.5|106868.1|106668.1|106837.9|106637.9|58
1728258390000|2024-10-06 23:46:30|106865.7|106665.7|106852.6|106652.6|106871|106671|106833.6|106633.6|58
1728258400000|2024-10-06 23:46:40|106858.5|106658.5|106854.3|106654.3|106871.8|106671.8|106838.7|106638.7|65
1728258410000|2024-10-06 23:46:50|106854.2|106654.2|106867.1|106667.1|106870.5|106670.5|106850.9|106650.9|48
1728258420000|2024-10-06 23:47:00|106870.2|106670.2|106858.1|106658.1|106871.1|106671.1|106839.9|106639.9|50
1728258430000|2024-10-06 23:47:10|106858.8|106658.8|106855.1|106655.1|106873.1|106673.1|106835.7|106635.7|51
1728258440000|2024-10-06 23:47:20|106853.9|106653.9|106846.5|106646.5|106870.2|106670.2|106839.4|106639.4|60
1728258450000|2024-10-06 23:47:30|106847.5|106647.5|106847.4|106647.4|106869.1|106669.1|106844.1|106644.1|56
1728258460000|2024-10-06 23:47:40|106847.3|106647.3|106852.1|106652.1|106868.5|106668.5|106845.3|106645.3|61
1728258470000|2024-10-06 23:47:50|106852|106652|106850.7|106650.7|106862.8|106662.8|106811.5|106611.5|58
1728258480000|2024-10-06 23:48:00|106850.1|106650.1|106860.8|106660.8|106874.1|106674.1|106841.7|106641.7|53
1728258490000|2024-10-06 23:48:10|106858.4|106658.4|106854.2|106654.2|106873|106673|106838.3|106638.3|51
1728258500000|2024-10-06 23:48:20|106853.1|106653.1|106867.7|106667.7|106867.7|106667.7|106847.7|106647.7|52
1728258510000|2024-10-06 23:48:30|106869.3|106669.3|106849.3|106649.3|106869.3|106669.3|106849.3|106649.3|57
1728258520000|2024-10-06 23:48:40|106852|106652|106857.5|106657.5|106869.7|106669.7|106839.4|106639.4|57
1728258530000|2024-10-06 23:48:50|106856.9|106656.9|106868.9|106668.9|106871.8|106671.8|106838.3|106638.3|50
1728258540000|2024-10-06 23:49:00|106855.1|106655.1|106845.1|106645.1|106869.6|106669.6|106832.1|106632.1|42
1728258550000|2024-10-06 23:49:10|106846.1|106646.1|106852.6|106652.6|106869|106669|106842.1|106642.1|46
1728258560000|2024-10-06 23:49:20|106852.3|106652.3|106859.2|106659.2|106867.6|106667.6|106839.1|106639.1|48
1728258570000|2024-10-06 23:49:30|106851|106651|106850.1|106650.1|106861.7|106661.7|106842.7|106642.7|66
1728258580000|2024-10-06 23:49:40|106850.3|106650.3|106870.2|106670.2|106871.1|106671.1|106841.9|106641.9|63
1728258590000|2024-10-06 23:49:50|106852|106652|106852.5|106652.5|106872.6|106672.6|106839.8|106639.8|57
1728258600000|2024-10-06 23:50:00|106848.2|106648.2|106859.4|106659.4|106869|106669|106840.5|106640.5|53
1728258610000|2024-10-06 23:50:10|106859.6|106659.6|106847.9|106647.9|106863.6|106663.6|106845.2|106645.2|50
1728258620000|2024-10-06 23:50:20|106848.3|106648.3|106857.3|106657.3|106877.2|106677.2|106848.3|106648.3|47
1728258630000|2024-10-06 23:50:30|106856.8|106656.8|106859.1|106659.1|106875.3|106675.3|106849.5|106649.5|46
1728258640000|2024-10-06 23:50:40|106856.8|106656.8|106860.2|106660.2|106867.4|106667.4|106847.2|106647.2|41
1728258650000|2024-10-06 23:50:50|106859.6|106659.6|106858.1|106658.1|106873.3|106673.3|106854.3|106654.3|48
1728258660000|2024-10-06 23:51:00|106857.9|106657.9|106854.4|106654.4|106873.6|106673.6|106854.4|106654.4|49
1728258670000|2024-10-06 23:51:10|106868|106668|106877.6|106677.6|106877.6|106677.6|106856.3|106656.3|53
1728258680000|2024-10-06 23:51:20|106875.8|106675.8|106867.5|106667.5|106875.8|106675.8|106859.1|106659.1|60
1728258690000|2024-10-06 23:51:30|106865.6|106665.6|106855.6|106655.6|106888|106688|106855.6|106655.6|68
1728258700000|2024-10-06 23:51:40|106868.4|106668.4|106867.9|106667.9|106892.3|106692.3|106851.5|106651.5|68
1728258710000|2024-10-06 23:51:50|106867|106667|106871.4|106671.4|106877|106677|106851|106651|65
1728258720000|2024-10-06 23:52:00|106871.9|106671.9|106884.2|106684.2|106889.1|106689.1|106865.5|106665.5|64
1728258730000|2024-10-06 23:52:10|106884.7|106684.7|106862.7|106662.7|106888.8|106688.8|106858.7|106658.7|51
1728258740000|2024-10-06 23:52:20|106862.9|106662.9|106879.2|106679.2|106882.3|106682.3|106860.3|106660.3|51
1728258750000|2024-10-06 23:52:30|106884|106684|106866.9|106666.9|106888.7|106688.7|106850.1|106650.1|61
1728258760000|2024-10-06 23:52:40|106866.8|106666.8|106869.5|106669.5|106895.1|106695.1|106859.1|106659.1|40
1728258770000|2024-10-06 23:52:50|106869.9|106669.9|106866.9|106666.9|106882|106682|106862.7|106662.7|58
1728258780000|2024-10-06 23:53:00|106867.9|106667.9|106863.3|106663.3|106873.9|106673.9|106862.8|106662.8|50
1728258790000|2024-10-06 23:53:10|106863.4|106663.4|106858.7|106658.7|106869.8|106669.8|106853.3|106653.3|47
1728258800000|2024-10-06 23:53:20|106867.1|106667.1|106854.7|106654.7|106867.1|106667.1|106851.8|106651.8|41
1728258810000|2024-10-06 23:53:30|106854.4|106654.4|106857|106657|106865.6|106672.4|106837|106637|21
1728258820000|2024-10-06 23:53:40|106857.1|106657.1|106850.8|106650.8|106865|106665|106840.4|106643.9|29
1728258830000|2024-10-06 23:53:50|106848.2|106648.2|106839.4|106665.3|106871.7|106671.7|106839.4|106648.2|43
1728258840000|2024-10-06 23:54:00|106833.7|106671.6|106833.6|106656.1|106848.4|106671.6|106833.6|106655.5|13
1728258850000|2024-10-06 23:54:10|106834|106655.7|106863.6|106663.6|106869.4|106692.2|106831.3|106648.9|32
1728258860000|2024-10-06 23:54:20|106864.3|106664.3|106890.9|106693.2|106892.7|106693.2|106859.3|106659.3|46
1728258870000|2024-10-06 23:54:30|106889.6|106693.4|106890.5|106690.5|106895.2|106695.2|106878.5|106678.5|37
1728258880000|2024-10-06 23:54:40|106888.4|106688.4|106857|106657|106894.8|106703.1|106857|106657|14
1728258890000|2024-10-06 23:54:50|106850|106650|106840.6|106640.6|106850|106650|106818.7|106618.7|32
1728258900000|2024-10-06 23:55:00|106842.9|106642.9|106855.3|106655.3|106859.2|106659.2|106842.9|106642.9|33
1728258910000|2024-10-06 23:55:10|106858.1|106658.1|106868.8|106668.8|106870.7|106670.7|106842.4|106653.2|44
1728258920000|2024-10-06 23:55:20|106861.5|106661.5|106854.4|106654.4|106862.2|106662.2|106846.8|106646.8|43
1728258930000|2024-10-06 23:55:30|106851.9|106656|106849.3|106664.3|106857.6|106681.8|106833.4|106651.3|39
1728258940000|2024-10-06 23:55:40|106849|106665.2|106808.3|106661.9|106849.1|106679.9|106808.3|106660.1|24
1728258950000|2024-10-06 23:55:50|106807.6|106662.5|106803|106671.1|106829.4|106671.1|106803|106659.9|16
1728258960000|2024-10-06 23:56:00|106818.6|106669.4|106816.3|106663.3|106819.5|106674.1|106800.5|106663.3|19
1728258970000|2024-10-06 23:56:10|106802.3|106663.4|106823.3|106677|106823.3|106702.3|106752.3|106663.2|11
1728258980000|2024-10-06 23:56:20|106810.7|106664|106808.2|106664.7|106810.7|106664.7|106808.2|106664|7
1728258990000|2024-10-06 23:56:30|106807.7|106665.7|106823|106664.2|106823|106680.3|106807.7|106664.2|15
1728259000000|2024-10-06 23:56:40|106822.5|106664.8|106809.2|106665.7|106822.7|106665.7|106809.2|106664.7|9
1728259010000|2024-10-06 23:56:50|106808.9|106666.5|106818.8|106667.2|106820.2|106667.4|106808.9|106664.6|14
1728259020000|2024-10-06 23:57:00|106818.5|106668|106815.3|106670.6|106818.5|106670.6|106815.3|106666.3|17
1728259030000|2024-10-06 23:57:10|106815.1|106670.9|106812.3|106672.3|106816.9|106672.3|106812.3|106667.8|16
1728259040000|2024-10-06 23:57:20|106812.2|106672.4|106811.4|106668.2|106812.2|106672.5|106811.4|106668.2|7
1728259050000|2024-10-06 23:57:30|106809.9|106668.3|106815.2|106662.3|106815.5|106668.3|106809.9|106662.2|15
1728259060000|2024-10-06 23:57:40|106815.3|106662.4|106813.3|106664.5|106815.3|106667.4|106813.1|106662.1|12
1728259070000|2024-10-06 23:57:50|106813.5|106665.2|106812.9|106666.7|106813.5|106666.7|106812.9|106663.7|6
1728259080000|2024-10-06 23:58:00|106812.7|106665.9|106807.9|106665.4|106812.9|106678.6|106806.4|106661.9|27
1728259090000|2024-10-06 23:58:10|106807.2|106665.8|106808.2|106665.9|106808.2|106665.9|106806.7|106665.5|8
1728259100000|2024-10-06 23:58:20|106808.1|106666|106811.5|106662.4|106811.5|106669.7|106807.3|106662.4|15
1728259110000|2024-10-06 23:58:30|106811.8|106661.4|106813|106669.1|106814.1|106669.1|106810.4|106661.4|29
1728259120000|2024-10-06 23:58:40|106813.6|106664.3|106814.3|106664.8|106814.3|106669|106811.5|106660.5|25
1728259130000|2024-10-06 23:58:50|106814.5|106665.1|106809.3|106670.6|106815.4|106670.6|106809.2|106661.5|21
1728259140000|2024-10-06 23:59:00|106808.2|106670.8|106807|106666.7|106808.7|106673.5|106806.9|106664.1|14
1728259150000|2024-10-06 23:59:10|106806.1|106666.9|106809.6|106666|106809.6|106673.2|106805.2|106666|20
1728259160000|2024-10-06 23:59:20|106810.1|106664.8|106763|106713|106811.5|106715.7|106763|106664.6|19
1728259170000|2024-10-06 23:59:30|106763.4|106713.4|106807.4|106673.9|106807.4|106716.6|106762.9|106673.9|5
1728259180000|2024-10-06 23:59:40|106808.3|106666.5|106810|106679|106810|106716.8|106763|106666.4|16
1728259190000|2024-10-06 23:59:50|106810.3|106678.6|106809|106677.5|106810.3|106724.4|106763|106675.5|23
1728259200000|2024-10-07 00:00:00|106771.2|106721.2|106815.1|106676.3|106820.9|106722.4|106769.1|106673.9|35
1728259210000|2024-10-07 00:00:10|106815.2|106676.4|106818.2|106675.6|106818.9|106679.6|106804.9|106673.2|23
1728259220000|2024-10-07 00:00:20|106818.3|106675.8|106818.4|106675.9|106820.5|106679.9|106818|106675.2|15
1728259230000|2024-10-07 00:00:30|106805.4|106659.3|106800.3|106660.9|106805.7|106707.9|106757.9|106659.3|39
1728259240000|2024-10-07 00:00:40|106801.1|106661.9|106798.8|106661.7|106804.4|106666.2|106798.4|106657.4|21
1728259250000|2024-10-07 00:00:50|106795.6|106660.9|106786.6|106655.3|106803.2|106706.5|106751.5|106655.3|44
1728259260000|2024-10-07 00:01:00|106791.5|106659.4|106796.4|106661.7|106797.1|106699.1|106749.1|106656.8|30
1728259270000|2024-10-07 00:01:10|106795.7|106662|106793.7|106660.1|106796.7|106702.3|106752.3|106659.2|25
1728259280000|2024-10-07 00:01:20|106793.5|106660.3|106752.3|106702.3|106794.2|106702.3|106751|106659.6|12
1728259290000|2024-10-07 00:01:30|106797.3|106669.3|106795.1|106656.1|106797.3|106703.2|106750.4|106655.4|17
1728259300000|2024-10-07 00:01:40|106794.9|106656.2|106750.3|106700.3|106795.6|106700.7|106750.3|106655.5|12
1728259310000|2024-10-07 00:01:50|106750.2|106700.2|106751.1|106701.1|106751.1|106701.1|106749.3|106699.3|13
1728259320000|2024-10-07 00:02:00|106753.3|106703.3|106792.4|106660.5|106792.5|106703.3|106750.1|106659.3|23
1728259330000|2024-10-07 00:02:10|106793|106660|106755.6|106705.6|106797.8|106705.8|106750.4|106659.8|20
1728259340000|2024-10-07 00:02:20|106755.5|106705.5|106754.4|106704.4|106795.5|106706.4|106754.4|106665.9|15
1728259350000|2024-10-07 00:02:30|106753.5|106703.5|106790.6|106665.4|106792.2|106704.8|106746.8|106663.5|11
1728259360000|2024-10-07 00:02:40|106753|106703|106755.9|106705.9|106756.1|106706.1|106752.6|106702.6|12
1728259370000|2024-10-07 00:02:50|106756.1|106706.1|106752.5|106702.5|106756.1|106706.1|106752.3|106702.3|9
1728259380000|2024-10-07 00:03:00|106752.6|106702.6|106750.9|106700.9|106755.8|106705.8|106750.9|106700.9|16
1728259390000|2024-10-07 00:03:10|106750.6|106700.6|106788.3|106662.9|106790.3|106701.4|106748.1|106659.8|14
1728259400000|2024-10-07 00:03:20|106751.3|106701.3|106750.6|106700.6|106789.1|106702.4|106750.6|106663.9|9
1728259410000|2024-10-07 00:03:30|106752.4|106702.4|106749.8|106699.8|106752.4|106702.4|106748.8|106698.8|13
1728259420000|2024-10-07 00:03:40|106749.6|106699.6|106748.4|106698.4|106788.5|106701.1|106748.4|106663.5|10
1728259430000|2024-10-07 00:03:50|106748.5|106698.5|106750.1|106700.1|106752.2|106702.2|106748.5|106698.5|12
1728259440000|2024-10-07 00:04:00|106751.3|106701.3|106748.1|106698.1|106751.3|106701.3|106746.8|106696.8|8
1728259450000|2024-10-07 00:04:10|106786.4|106660.3|106747.1|106697.1|106787.6|106702.7|106747.1|106657.7|11
1728259460000|2024-10-07 00:04:20|106746.8|106696.8|106787.2|106659.9|106791.1|106699.3|106742.9|106657|12
1728259470000|2024-10-07 00:04:30|106789.4|106658.1|106786.1|106658.9|106789.5|106699.6|106749.1|106658.1|13
1728259480000|2024-10-07 00:04:40|106747.1|106697.1|106747.2|106697.2|106748.4|106698.4|106747.1|106697.1|8
1728259490000|2024-10-07 00:04:50|106746.9|106696.9|106747|106697|106785.8|106699.1|106744.7|106659.7|14
1728259500000|2024-10-07 00:05:00|106747.1|106697.1|106788.9|106657.6|106789.5|106703.7|106747|106654.3|16
1728259510000|2024-10-07 00:05:10|106787.5|106657|106790|106663.8|106790|106701.5|106748.9|106657|21
1728259520000|2024-10-07 00:05:20|106790.1|106664.2|106791.2|106662|106791.6|106664.2|106790.1|106661|6
1728259530000|2024-10-07 00:05:30|106791.3|106661.8|106746.9|106696.9|106792.5|106707.4|106746.9|106655.6|21
1728259540000|2024-10-07 00:05:40|106738.8|106688.8|106791.2|106657.4|106791.2|106703.6|106737.1|106654|29
1728259550000|2024-10-07 00:05:50|106791|106657.3|106794.6|106662.8|106794.6|106703|106752.2|106656.5|19
1728259560000|2024-10-07 00:06:00|106797.6|106659.8|106809.4|106676.8|106813.4|106718.4|106756.6|106659.8|26
1728259570000|2024-10-07 00:06:10|106807.9|106675.2|106765.6|106715.6|106807.9|106717.4|106764.4|106675.2|13
1728259580000|2024-10-07 00:06:20|106767.5|106717.5|106765.9|106715.9|106803.8|106717.5|106764.1|106673.9|14
1728259590000|2024-10-07 00:06:30|106766|106716|106764.8|106714.8|106803.5|106716|106764.7|106673.2|7
1728259600000|2024-10-07 00:06:40|106764.2|106714.2|106765.3|106715.3|106771.1|106721.1|106764.2|106714.2|16
1728259610000|2024-10-07 00:06:50|106765.5|106715.5|106766.3|106716.3|106768.2|106718.2|106765.5|106715.5|6
1728259620000|2024-10-07 00:07:00|106765.7|106715.7|106805.9|106678.1|106807.7|106724|106761.1|106674.9|22
1728259630000|2024-10-07 00:07:10|106768.8|106718.8|106769.9|106719.9|106808.8|106721.9|106768.8|106678|14
1728259640000|2024-10-07 00:07:20|106771.4|106721.4|106768.3|106718.3|106771.4|106721.4|106768.3|106718.3|12
1728259650000|2024-10-07 00:07:30|106768|106718|106767.9|106717.9|106771|106721|106767.5|106717.5|11
1728259660000|2024-10-07 00:07:40|106767.4|106717.4|106764.4|106714.4|106767.4|106717.4|106763.7|106713.7|16
1728259670000|2024-10-07 00:07:50|106764.3|106714.3|106765.5|106715.5|106765.5|106715.5|106764.3|106714.3|5
1728259680000|2024-10-07 00:08:00|106765.7|106715.7|106766.1|106716.1|106767.8|106717.8|106765.7|106715.7|7
1728259690000|2024-10-07 00:08:10|106766.2|106716.2|106766.4|106716.4|106766.4|106716.4|106766|106716|6
1728259700000|2024-10-07 00:08:20|106767.5|106717.5|106766.4|106716.4|106769.5|106719.5|106766.4|106716.4|12
1728259710000|2024-10-07 00:08:30|106767|106717|106768.2|106718.2|106768.2|106718.2|106767|106717|4
1728259720000|2024-10-07 00:08:40|106768.1|106718.1|106772.5|106722.5|106774|106724|106768.1|106718.1|9
1728259730000|2024-10-07 00:08:50|106774.1|106724.1|106773.8|106723.8|106774.1|106724.1|106772.5|106722.5|6
1728259740000|2024-10-07 00:09:00|106773.7|106723.7|106779.8|106729.8|106812.3|106730.5|106772.1|106687.2|29
1728259750000|2024-10-07 00:09:10|106779.3|106729.3|106781.3|106731.3|106782.2|106732.2|106778|106728|23
1728259760000|2024-10-07 00:09:20|106780|106730|106777|106727|106780|106730|106774.8|106724.8|11
1728259770000|2024-10-07 00:09:30|106777.3|106727.3|106780.1|106730.1|106780.1|106730.1|106777.1|106727.1|9
1728259780000|2024-10-07 00:09:40|106779.4|106729.4|106779.4|106729.4|106779.9|106729.9|106778.8|106728.8|9
1728259790000|2024-10-07 00:09:50|106778.9|106728.9|106779.3|106729.3|106779.9|106729.9|106778.9|106728.9|8
1728259800000|2024-10-07 00:10:00|106779.2|106729.2|106778.9|106728.9|106779.2|106729.2|106778.8|106728.8|3
1728259810000|2024-10-07 00:10:10|106778.7|106728.7|106777.6|106727.6|106781.5|106731.5|106776.9|106726.9|12
1728259820000|2024-10-07 00:10:20|106777.9|106727.9|106778.5|106728.5|106782.7|106732.7|106777.9|106727.9|7
1728259830000|2024-10-07 00:10:30|106777.7|106727.7|106778.4|106728.4|106782.5|106732.5|106774.2|106724.2|21
1728259840000|2024-10-07 00:10:40|106778.9|106728.9|106780.1|106730.1|106784.1|106734.1|106778.9|106728.9|18
1728259850000|2024-10-07 00:10:50|106818|106691.9|106802.2|106670.7|106818.2|106727.9|106766.1|106668.2|29
1728259860000|2024-10-07 00:11:00|106804.7|106670.9|106812.8|106682.9|106814.4|106726.5|106768|106670.9|30
1728259870000|2024-10-07 00:11:10|106812.5|106686.2|106773.5|106723.5|106813.1|106724|106771.8|106684.8|12
1728259880000|2024-10-07 00:11:20|106813.5|106684.9|106773.6|106723.6|106813.5|106726.2|106771|106684.9|18
1728259890000|2024-10-07 00:11:30|106773.9|106723.9|106752|106702|106773.9|106723.9|106751.9|106701.9|25
1728259900000|2024-10-07 00:11:40|106751.7|106701.7|106751.3|106701.3|106753.6|106703.6|106749.7|106699.7|20
1728259910000|2024-10-07 00:11:50|106750.9|106700.9|106751.9|106701.9|106752.5|106702.5|106750.5|106700.5|15
1728259920000|2024-10-07 00:12:00|106752.3|106702.3|106752.8|106702.8|106752.8|106702.8|106751.7|106701.7|14
1728259930000|2024-10-07 00:12:10|106753.2|106703.2|106753.6|106703.6|106754.3|106704.3|106752|106702|19
1728259940000|2024-10-07 00:12:20|106753.7|106703.7|106747.6|106697.6|106753.9|106703.9|106746.9|106696.9|28
1728259950000|2024-10-07 00:12:30|106747.2|106697.2|106744.6|106694.6|106748.2|106698.2|106743.7|106693.7|24
1728259960000|2024-10-07 00:12:40|106744.3|106694.3|106744.2|106694.2|106744.5|106694.5|106743.2|106693.2|20
1728259970000|2024-10-07 00:12:50|106743.9|106693.9|106748.2|106698.2|106748.2|106698.2|106742.7|106692.7|12
1728259980000|2024-10-07 00:13:00|106748.3|106698.3|106748.7|106698.7|106749|106699|106748.3|106698.3|6
1728259990000|2024-10-07 00:13:10|106748.3|106698.3|106746.6|106696.6|106748.3|106698.3|106746.2|106696.2|14
1728260000000|2024-10-07 00:13:20|106747|106697|106750.2|106700.2|106750.2|106700.2|106744.9|106694.9|12
1728260010000|2024-10-07 00:13:30|106749.9|106699.9|106752|106702|106752.7|106702.7|106749.9|106699.9|9
1728260020000|2024-10-07 00:13:40|106752.1|106702.1|106751.4|106701.4|106752.4|106702.4|106751.4|106701.4|6
1728260030000|2024-10-07 00:13:50|106752.4|106702.4|106737.6|106687.6|106752.4|106702.4|106737.6|106687.6|20
1728260040000|2024-10-07 00:14:00|106736.3|106686.3|106736.6|106686.6|106736.8|106686.8|106734.7|106684.7|21
1728260050000|2024-10-07 00:14:10|106736.2|106686.2|106733.7|106683.7|106736.7|106686.7|106732.4|106682.4|23
1728260060000|2024-10-07 00:14:20|106733.2|106683.2|106732.2|106682.2|106734|106684|106731.4|106681.4|16
1728260070000|2024-10-07 00:14:30|106732.1|106682.1|106730.9|106680.9|106732.1|106682.1|106730.4|106680.4|7
1728260090000|2024-10-07 00:14:50|106732.2|106682.2|106727.8|106677.8|106737|106687|106727.3|106677.3|19
1728260100000|2024-10-07 00:15:00|106728|106678|106728.8|106678.8|106729.9|106679.9|106727.2|106677.2|23
1728260110000|2024-10-07 00:15:10|106728.4|106678.4|106719.9|106669.9|106728.4|106678.4|106719.6|106669.6|9
1728260120000|2024-10-07 00:15:20|106719|106669|106716|106666|106719.1|106669.1|106715.9|106665.9|12
1728260130000|2024-10-07 00:15:30|106715.9|106665.9|106712.2|106662.2|106715.9|106665.9|106710.8|106660.8|15
1728260140000|2024-10-07 00:15:40|106712|106662|106715.5|106665.5|106715.5|106665.5|106711.7|106661.7|15
1728260150000|2024-10-07 00:15:50|106710.5|106660.5|106697|106647|106713.8|106663.8|106696.6|106646.6|35
1728260160000|2024-10-07 00:16:00|106696.5|106646.5|106697.8|106647.8|106698.4|106648.4|106695.9|106645.9|13
1728260170000|2024-10-07 00:16:10|106697.7|106647.7|106698.7|106648.7|106698.7|106648.7|106697.5|106647.5|19
1728260180000|2024-10-07 00:16:20|106698.4|106648.4|106694.3|106644.3|106698.9|106648.9|106689.8|106639.8|46
1728260190000|2024-10-07 00:16:30|106694|106644|106693.2|106643.2|106694|106644|106690.2|106640.2|36
1728260200000|2024-10-07 00:16:40|106691.1|106641.1|106691.3|106641.3|106695|106645|106690.1|106640.1|27
1728260210000|2024-10-07 00:16:50|106692|106642|106692.5|106642.5|106694.9|106644.9|106690.9|106640.9|25
1728260220000|2024-10-07 00:17:00|106692.6|106642.6|106695|106645|106695.9|106645.9|106690.7|106640.7|44
1728260230000|2024-10-07 00:17:10|106694.2|106644.2|106690.9|106640.9|106697.2|106647.2|106690.6|106640.6|53
1728260240000|2024-10-07 00:17:20|106693.1|106643.1|106693.9|106643.9|106698|106648|106690|106640|51
1728260250000|2024-10-07 00:17:30|106695.2|106645.2|106695.3|106645.3|106695.5|106645.5|106690|106640|39
1728260260000|2024-10-07 00:17:40|106694.9|106644.9|106695.6|106645.6|106695.6|106645.6|106691.7|106641.7|29
1728260270000|2024-10-07 00:17:50|106694|106644|106693.7|106643.7|106695.6|106645.6|106689|106639|31
1728260280000|2024-10-07 00:18:00|106690.3|106640.3|106694.8|106644.8|106694.8|106644.8|106688.2|106638.2|23
1728260290000|2024-10-07 00:18:10|106695.6|106645.6|106694.1|106644.1|106699.8|106649.8|106691.7|106641.7|33
1728260300000|2024-10-07 00:18:20|106695|106645|106695.5|106645.5|106696.1|106646.1|106691.8|106641.8|9
1728260310000|2024-10-07 00:18:30|106695.4|106645.4|106691.3|106641.3|106695.7|106645.7|106689.7|106639.7|21
1728260320000|2024-10-07 00:18:40|106692.3|106642.3|106690|106640|106693|106643|106686.9|106636.9|23
1728260330000|2024-10-07 00:18:50|106690.9|106640.9|106692.8|106642.8|106692.8|106642.8|106689.6|106639.6|19
1728260340000|2024-10-07 00:19:00|106693.7|106643.7|106681.9|106631.9|106693.7|106643.7|106678.5|106628.5|34
1728260350000|2024-10-07 00:19:10|106682|106632|106680.6|106630.6|106686.2|106636.2|106679.7|106629.7|21
1728260360000|2024-10-07 00:19:20|106675|106625|106674.4|106624.4|106687.4|106637.4|106674.4|106624.4|15
1728260370000|2024-10-07 00:19:30|106674.1|106624.1|106680.4|106630.4|106680.9|106630.9|106674.1|106624.1|9
1728260380000|2024-10-07 00:19:40|106677.7|106627.7|106679.3|106629.3|106681.3|106631.3|106677.7|106627.7|8
1728260390000|2024-10-07 00:19:50|106680.3|106630.3|106678.5|106628.5|106681.6|106631.6|106678.4|106628.4|9
1728260400000|2024-10-07 00:20:00|106678.7|106628.7|106680.3|106630.3|106680.9|106630.9|106678.7|106628.7|11
1728260410000|2024-10-07 00:20:10|106678.8|106628.8|106678.5|106628.5|106679.3|106629.3|106677.1|106627.1|28
1728260420000|2024-10-07 00:20:20|106678.3|106628.3|106671.3|106621.3|106679.1|106629.1|106665.7|106615.7|23
1728260430000|2024-10-07 00:20:30|106671.2|106621.2|106673.4|106623.4|106675.2|106625.2|106670.8|106620.8|23
1728260440000|2024-10-07 00:20:40|106673.3|106623.3|106673.5|106623.5|106675.1|106625.1|106667.9|106617.9|16
1728260450000|2024-10-07 00:20:50|106673.1|106623.1|106672.8|106622.8|106673.3|106623.3|106672.2|106622.2|13
1728260460000|2024-10-07 00:21:00|106671.5|106621.5|106669.1|106619.1|106673.7|106623.7|106665.5|106615.5|21
1728260470000|2024-10-07 00:21:10|106669|106619|106670.3|106620.3|106670.8|106620.8|106668.9|106618.9|13
1728260480000|2024-10-07 00:21:20|106670.5|106620.5|106673.5|106623.5|106673.5|106623.5|106667.8|106617.8|19
1728260490000|2024-10-07 00:21:30|106673.4|106623.4|106673.8|106623.8|106674.1|106624.1|106673.2|106623.2|5
1728260500000|2024-10-07 00:21:40|106674.1|106624.1|106674|106624|106679|106629|106673.8|106623.8|8
1728260510000|2024-10-07 00:21:50|106679.2|106629.2|106670.2|106620.2|106680.3|106630.3|106670.2|106620.2|10
1728260520000|2024-10-07 00:22:00|106670.6|106620.6|106672.4|106622.4|106673.2|106623.2|106669.4|106619.4|14
1728260530000|2024-10-07 00:22:10|106671.4|106621.4|106669.7|106619.7|106671.9|106621.9|106668.9|106618.9|10
1728260540000|2024-10-07 00:22:20|106669.5|106619.5|106668.2|106618.2|106669.7|106619.7|106667.8|106617.8|7
1728260550000|2024-10-07 00:22:30|106668.1|106618.1|106675.3|106625.3|106675.3|106625.3|106667.6|106617.6|9
1728260560000|2024-10-07 00:22:40|106675|106625|106673|106623|106675|106625|106667.6|106617.6|28
1728260570000|2024-10-07 00:22:50|106672.7|106622.7|106675.8|106625.8|106675.8|106625.8|106666.7|106616.7|17
1728260580000|2024-10-07 00:23:00|106676.3|106626.3|106676.4|106626.4|106684.8|106634.8|106676.3|106626.3|22
1728260590000|2024-10-07 00:23:10|106676|106626|106678.3|106628.3|106680.8|106630.8|106673.2|106623.2|11
1728260600000|2024-10-07 00:23:20|106678.2|106628.2|106671.9|106621.9|106681.8|106631.8|106669.3|106619.3|23
1728260610000|2024-10-07 00:23:30|106672.2|106622.2|106671.9|106621.9|106678.3|106628.3|106670.1|106620.1|39
1728260620000|2024-10-07 00:23:40|106672.2|106622.2|106667.9|106617.9|106675.8|106625.8|106667.9|106617.9|39
1728260630000|2024-10-07 00:23:50|106667.4|106617.4|106666|106616|106667.4|106617.4|106661.7|106611.7|23
1728260640000|2024-10-07 00:24:00|106666.1|106616.1|106664.1|106614.1|106669.2|106619.2|106659|106609|15
1728260650000|2024-10-07 00:24:10|106664|106614|106666.8|106616.8|106668.2|106618.2|106663.9|106613.9|12
1728260660000|2024-10-07 00:24:20|106666.5|106616.5|106669|106619|106674.9|106624.9|106665|106615|23
1728260670000|2024-10-07 00:24:30|106669.1|106619.1|106673.9|106623.9|106679.9|106629.9|106667.6|106617.6|27
1728260680000|2024-10-07 00:24:40|106672.6|106622.6|106670.9|106620.9|106677.4|106627.4|106669.4|106619.4|16
1728260690000|2024-10-07 00:24:50|106671.7|106621.7|106666.4|106616.4|106678.1|106628.1|106665.2|106615.2|25
1728260700000|2024-10-07 00:25:00|106668.8|106618.8|106669.7|106619.7|106670.4|106620.4|106668.8|106618.8|12
1728260710000|2024-10-07 00:25:10|106668.7|106618.7|106672.5|106622.5|106672.5|106622.5|106667.7|106617.7|18
1728260720000|2024-10-07 00:25:20|106671.6|106621.6|106658.7|106608.7|106671.6|106621.6|106658.7|106608.7|23
1728260730000|2024-10-07 00:25:30|106665|106615|106666.4|106616.4|106669.1|106619.1|106665|106615|11
1728260740000|2024-10-07 00:25:40|106667.1|106617.1|106668.6|106618.6|106673|106623|106662.1|106612.1|16
1728260750000|2024-10-07 00:25:50|106664.6|106614.6|106667.4|106617.4|106671|106621|106664.4|106614.4|15
1728260760000|2024-10-07 00:26:00|106667.9|106617.9|106673.8|106623.8|106674.3|106624.3|106667.9|106617.9|35
1728260770000|2024-10-07 00:26:10|106671.8|106621.8|106672.9|106622.9|106674.4|106624.4|106670.6|106620.6|18
1728260780000|2024-10-07 00:26:20|106672.6|106622.6|106668.1|106618.1|106672.6|106622.6|106668.1|106618.1|12
1728260790000|2024-10-07 00:26:30|106668.7|106618.7|106669.3|106619.3|106669.3|106619.3|106668.6|106618.6|5
1728260800000|2024-10-07 00:26:40|106669.2|106619.2|106668.2|106618.2|106669.2|106619.2|106662.7|106612.7|20
1728260810000|2024-10-07 00:26:50|106672.5|106622.5|106664.4|106614.4|106672.5|106622.5|106662.7|106612.7|13
1728260820000|2024-10-07 00:27:00|106664.6|106614.6|106660.7|106610.7|106664.6|106614.6|106660.7|106610.7|9
1728260830000|2024-10-07 00:27:10|106660.8|106610.8|106656.7|106606.7|106663.4|106613.4|106656.7|106606.7|14
1728260840000|2024-10-07 00:27:20|106656.6|106606.6|106657.1|106607.1|106660.7|106610.7|106656.6|106606.6|15
1728260850000|2024-10-07 00:27:30|106657.3|106607.3|106656.1|106606.1|106657.3|106607.3|106656|106606|6
1728260860000|2024-10-07 00:27:40|106655|106605|106655.4|106605.4|106656.2|106606.2|106650.4|106600.4|11
1728260870000|2024-10-07 00:27:50|106655.3|106605.3|106652.4|106602.4|106655.6|106605.6|106652|106602|8
1728260880000|2024-10-07 00:28:00|106650.8|106600.8|106653.2|106603.2|106659.5|106609.5|106648.2|106598.2|20
1728260890000|2024-10-07 00:28:10|106653.6|106603.6|106653.8|106603.8|106654|106604|106651.4|106601.4|23
1728260900000|2024-10-07 00:28:20|106653.2|106603.2|106653.3|106603.3|106655.3|106605.3|106651.9|106601.9|31
1728260910000|2024-10-07 00:28:30|106653.7|106603.7|106666.4|106616.4|106666.4|106616.4|106650.2|106600.2|30
1728260920000|2024-10-07 00:28:40|106665.6|106615.6|106668.7|106618.7|106670.6|106620.6|106665.6|106615.6|21
1728260930000|2024-10-07 00:28:50|106668.9|106618.9|106663.6|106613.6|106668.9|106618.9|106662.5|106612.5|19
1728260940000|2024-10-07 00:29:00|106664.3|106614.3|106664.7|106614.7|106665.9|106615.9|106664.3|106614.3|23
1728260950000|2024-10-07 00:29:10|106665|106615|106665.1|106615.1|106665.1|106615.1|106664.6|106614.6|5
1728260960000|2024-10-07 00:29:20|106665|106615|106665.6|106615.6|106665.8|106615.8|106665|106615|5
1728260970000|2024-10-07 00:29:30|106665.5|106615.5|106662.4|106612.4|106665.6|106615.6|106662|106612|7
1728260980000|2024-10-07 00:29:40|106662.1|106612.1|106663.1|106613.1|106663.1|106613.1|106662.1|106612.1|8
1728260990000|2024-10-07 00:29:50|106662.8|106612.8|106665.1|106615.1|106665.1|106615.1|106662.8|106612.8|16
1728261000000|2024-10-07 00:30:00|106664.7|106614.7|106664|106614|106665|106615|106663.3|106613.3|21
1728261010000|2024-10-07 00:30:10|106663.9|106613.9|106665.7|106615.7|106665.7|106615.7|106663.7|106613.7|14
1728261020000|2024-10-07 00:30:20|106665.5|106615.5|106665.2|106615.2|106666.1|106616.1|106665.1|106615.1|10
1728261030000|2024-10-07 00:30:30|106665|106615|106663.5|106613.5|106665|106615|106663.5|106613.5|10
1728261040000|2024-10-07 00:30:40|106663.4|106613.4|106662.7|106612.7|106663.5|106613.5|106662.1|106612.1|19
1728261050000|2024-10-07 00:30:50|106662.8|106612.8|106662.8|106612.8|106662.8|106612.8|106662|106612|7
1728261060000|2024-10-07 00:31:00|106663.1|106613.1|106662.3|106612.3|106663.7|106613.7|106661|106611|13
1728261070000|2024-10-07 00:31:10|106662.5|106612.5|106663.8|106613.8|106664.9|106614.9|106662.5|106612.5|7
1728261080000|2024-10-07 00:31:20|106663.4|106613.4|106662.4|106612.4|106663.4|106613.4|106662.4|106612.4|5
1728261090000|2024-10-07 00:31:30|106662.6|106612.6|106661.8|106611.8|106663.1|106613.1|106661.8|106611.8|7
1728261100000|2024-10-07 00:31:40|106661.9|106611.9|106665.4|106615.4|106665.5|106615.5|106661.9|106611.9|10
1728261110000|2024-10-07 00:31:50|106664.5|106614.5|106668|106618|106668|106618|106664.4|106614.4|12
1728261120000|2024-10-07 00:32:00|106668.6|106618.6|106669|106619|106669|106619|106667.9|106617.9|6
1728261130000|2024-10-07 00:32:10|106669.1|106619.1|106666.3|106616.3|106669.1|106619.1|106665.8|106615.8|9
1728261140000|2024-10-07 00:32:20|106666.5|106616.5|106668.1|106618.1|106668.1|106618.1|106666.5|106616.5|5
1728261150000|2024-10-07 00:32:30|106668.3|106618.3|106667.5|106617.5|106668.6|106618.6|106667.5|106617.5|7
1728261160000|2024-10-07 00:32:40|106667.8|106617.8|106665.6|106615.6|106667.8|106617.8|106665.6|106615.6|10
1728261170000|2024-10-07 00:32:50|106664.9|106614.9|106665.5|106615.5|106666.7|106616.7|106664.5|106614.5|8
1728261180000|2024-10-07 00:33:00|106665.6|106615.6|106665.8|106615.8|106666.6|106616.6|106665.2|106615.2|9
1728261190000|2024-10-07 00:33:10|106669.1|106619.1|106669|106619|106669.9|106619.9|106669|106619|8
1728261200000|2024-10-07 00:33:20|106667.8|106617.8|106668.5|106618.5|106671|106621|106667.3|106617.3|18
1728261210000|2024-10-07 00:33:30|106668.9|106618.9|106672.3|106622.3|106673.2|106623.2|106668.8|106618.8|11
1728261220000|2024-10-07 00:33:40|106673.1|106623.1|106676.5|106626.5|106676.5|106626.5|106673.1|106623.1|13
1728261230000|2024-10-07 00:33:50|106676.6|106626.6|106678.1|106628.1|106679.2|106629.2|106675.3|106625.3|12
1728261240000|2024-10-07 00:34:00|106677.8|106627.8|106677.9|106627.9|106678.2|106628.2|106673.5|106623.5|22
1728261250000|2024-10-07 00:34:10|106676.7|106626.7|106672.5|106622.5|106676.7|106626.7|106672.5|106622.5|16
1728261260000|2024-10-07 00:34:20|106672.6|106622.6|106673.4|106623.4|106677.1|106627.1|106672.6|106622.6|17
1728261270000|2024-10-07 00:34:30|106674.6|106624.6|106683.3|106633.3|106683.3|106633.3|106673.2|106623.2|18
1728261280000|2024-10-07 00:34:40|106682.9|106632.9|106680.4|106630.4|106682.9|106632.9|106677.8|106627.8|16
1728261290000|2024-10-07 00:34:50|106680|106630|106679.1|106629.1|106680|106630|106677.7|106627.7|7
1728261300000|2024-10-07 00:35:00|106679.2|106629.2|106679.9|106629.9|106681.4|106631.4|106678.2|106628.2|19
1728261310000|2024-10-07 00:35:10|106679.8|106629.8|106680.2|106630.2|106680.6|106630.6|106679.4|106629.4|10
1728261320000|2024-10-07 00:35:20|106680.5|106630.5|106681.2|106631.2|106681.2|106631.2|106680.2|106630.2|6
1728261330000|2024-10-07 00:35:30|106679.7|106629.7|106679|106629|106680.1|106630.1|106676.4|106626.4|23
1728261340000|2024-10-07 00:35:40|106679.4|106629.4|106689.2|106639.2|106689.8|106639.8|106678|106628|30
1728261350000|2024-10-07 00:35:50|106690|106640|106689.4|106639.4|106690.3|106640.3|106689.4|106639.4|6
1728261360000|2024-10-07 00:36:00|106688.7|106638.7|106690|106640|106690.8|106640.8|106687|106637|24
1728261370000|2024-10-07 00:36:10|106690.2|106640.2|106690.9|106640.9|106690.9|106640.9|106689.3|106639.3|14
1728261380000|2024-10-07 00:36:20|106691.2|106641.2|106689.4|106639.4|106691.4|106641.4|106688.9|106638.9|9
1728261390000|2024-10-07 00:36:30|106689.7|106639.7|106688.3|106638.3|106689.7|106639.7|106688.3|106638.3|5
1728261400000|2024-10-07 00:36:40|106688.1|106638.1|106689|106639|106689|106639|106687.6|106637.6|7
1728261410000|2024-10-07 00:36:50|106688.7|106638.7|106687.4|106637.4|106688.7|106638.7|106687.4|106637.4|5
1728261420000|2024-10-07 00:37:00|106687.6|106637.6|106684.8|106634.8|106687.6|106637.6|106682.4|106632.4|11
1728261430000|2024-10-07 00:37:10|106685.6|106635.6|106684.8|106634.8|106686.2|106636.2|106683.3|106633.3|11
1728261440000|2024-10-07 00:37:20|106684.9|106634.9|106681.8|106631.8|106686.8|106636.8|106681.8|106631.8|13
1728261450000|2024-10-07 00:37:30|106681.2|106631.2|106682.2|106632.2|106682.5|106632.5|106681.1|106631.1|8
1728261460000|2024-10-07 00:37:40|106682.7|106632.7|106677.5|106627.5|106683.7|106633.7|106677.5|106627.5|15
1728261470000|2024-10-07 00:37:50|106678.3|106628.3|106677.2|106627.2|106679.1|106629.1|106676.3|106626.3|12
1728261480000|2024-10-07 00:38:00|106677.1|106627.1|106677.6|106627.6|106679.9|106629.9|106675.9|106625.9|17
1728261490000|2024-10-07 00:38:10|106678.3|106628.3|106678.3|106628.3|106679|106629|106675.6|106625.6|13
1728261500000|2024-10-07 00:38:20|106677.4|106627.4|106676.7|106626.7|106677.4|106627.4|106675.5|106625.5|8
1728261510000|2024-10-07 00:38:30|106676.6|106626.6|106676.6|106626.6|106676.7|106626.7|106676.3|106626.3|6
1728261520000|2024-10-07 00:38:40|106676.8|106626.8|106677.9|106627.9|106677.9|106627.9|106674.8|106624.8|14
1728261530000|2024-10-07 00:38:50|106678|106628|106679.7|106629.7|106679.9|106629.9|106677.7|106627.7|13
1728261540000|2024-10-07 00:39:00|106679.6|106629.6|106675.9|106625.9|106679.6|106629.6|106675.9|106625.9|8
1728261550000|2024-10-07 00:39:10|106677.4|106627.4|106674.5|106624.5|106677.6|106627.6|106674.5|106624.5|10
1728261560000|2024-10-07 00:39:20|106674.1|106624.1|106669.7|106619.7|106674.7|106624.7|106669.7|106619.7|9
1728261570000|2024-10-07 00:39:30|106672.5|106622.5|106675.9|106625.9|106675.9|106625.9|106672.3|106622.3|12
1728261580000|2024-10-07 00:39:40|106676|106626|106675.6|106625.6|106677|106627|106674.5|106624.5|20
1728261590000|2024-10-07 00:39:50|106675.2|106625.2|106677.1|106627.1|106677.2|106627.2|106674.2|106624.2|14
1728261600000|2024-10-07 00:40:00|106677.6|106627.6|106676.3|106626.3|106679.2|106629.2|106676.1|106626.1|13
1728261610000|2024-10-07 00:40:10|106676.4|106626.4|106676.9|106626.9|106677.2|106627.2|106676.4|106626.4|7
1728261620000|2024-10-07 00:40:20|106676.8|106626.8|106678.8|106628.8|106678.8|106628.8|106676.8|106626.8|7
1728261630000|2024-10-07 00:40:30|106677.5|106627.5|106677.6|106627.6|106679|106629|106676.6|106626.6|6
1728261640000|2024-10-07 00:40:40|106677.5|106627.5|106677|106627|106677.9|106627.9|106675.9|106625.9|15
1728261650000|2024-10-07 00:40:50|106677.4|106627.4|106678.6|106628.6|106678.6|106628.6|106674|106624|13
1728261660000|2024-10-07 00:41:00|106678.2|106628.2|106677.3|106627.3|106678.2|106628.2|106676|106626|8
1728261670000|2024-10-07 00:41:10|106677.9|106627.9|106676.9|106626.9|106677.9|106627.9|106675|106625|6
1728261680000|2024-10-07 00:41:20|106677.2|106627.2|106677.1|106627.1|106677.6|106627.6|106677.1|106627.1|6
1728261690000|2024-10-07 00:41:30|106676|106626|106675.8|106625.8|106677.2|106627.2|106675.8|106625.8|11
1728261700000|2024-10-07 00:41:40|106675.5|106625.5|106689.1|106639.1|106689.3|106639.3|106675.5|106625.5|17
1728261710000|2024-10-07 00:41:50|106688.5|106638.5|106688.4|106638.4|106690.1|106640.1|106683.1|106633.1|15
1728261720000|2024-10-07 00:42:00|106688.3|106638.3|106687.3|106637.3|106688.3|106638.3|106685.7|106635.7|13
1728261730000|2024-10-07 00:42:10|106687|106637|106685.7|106635.7|106689.1|106639.1|106685.6|106635.6|14
1728261740000|2024-10-07 00:42:20|106685.6|106635.6|106686.7|106636.7|106686.7|106636.7|106684.1|106634.1|7
1728261750000|2024-10-07 00:42:30|106686|106636|106685.2|106635.2|106686.8|106636.8|106685.2|106635.2|10
1728261760000|2024-10-07 00:42:40|106686.8|106636.8|106686.3|106636.3|106690.1|106640.1|106686.3|106636.3|12
1728261770000|2024-10-07 00:42:50|106686.7|106636.7|106686.8|106636.8|106687.4|106637.4|106685.8|106635.8|16
1728261780000|2024-10-07 00:43:00|106687.5|106637.5|106697.1|106647.1|106700.3|106650.3|106687.5|106637.5|25
1728261790000|2024-10-07 00:43:10|106696.9|106646.9|106696.3|106646.3|106696.9|106646.9|106695.3|106645.3|10
1728261800000|2024-10-07 00:43:20|106696.6|106646.6|106692|106642|106696.6|106646.6|106687.5|106637.5|13
1728261810000|2024-10-07 00:43:30|106693|106643|106692.3|106642.3|106693|106643|106690.5|106640.5|13
1728261820000|2024-10-07 00:43:40|106692.1|106642.1|106692|106642|106692.1|106642.1|106691.7|106641.7|5
1728261830000|2024-10-07 00:43:50|106692.1|106642.1|106695.1|106645.1|106695.1|106645.1|106692|106642|17
1728261840000|2024-10-07 00:44:00|106695.2|106645.2|106702.8|106652.8|106702.8|106652.8|106694.4|106644.4|23
1728261850000|2024-10-07 00:44:10|106703|106653|106708.4|106658.4|106708.6|106658.6|106703|106653|19
1728261860000|2024-10-07 00:44:20|106708.5|106658.5|106706.8|106656.8|106709.2|106659.2|106706.6|106656.6|16
1728261870000|2024-10-07 00:44:30|106706.5|106656.5|106702.1|106652.1|106706.5|106656.5|106699.9|106649.9|14
1728261880000|2024-10-07 00:44:40|106703.3|106653.3|106703.3|106653.3|106704|106654|106702.2|106652.2|12
1728261890000|2024-10-07 00:44:50|106703.4|106653.4|106701.2|106651.2|106703.4|106653.4|106700.4|106650.4|11
1728261900000|2024-10-07 00:45:00|106701.7|106651.7|106707|106657|106707|106657|106701.7|106651.7|9
1728261910000|2024-10-07 00:45:10|106707.7|106657.7|106710.2|106660.2|106712.3|106662.3|106707.7|106657.7|24
1728261920000|2024-10-07 00:45:20|106710.3|106660.3|106711.7|106661.7|106713.3|106663.3|106709.4|106659.4|30
1728261930000|2024-10-07 00:45:30|106712.3|106662.3|106714.1|106664.1|106714.5|106664.5|106712|106662|12
1728261940000|2024-10-07 00:45:40|106714|106664|106712.8|106662.8|106714|106664|106712.8|106662.8|8
1728261950000|2024-10-07 00:45:50|106711.2|106661.2|106714.1|106664.1|106715.3|106665.3|106711.2|106661.2|14
1728261960000|2024-10-07 00:46:00|106713|106663|106707.9|106657.9|106714.4|106664.4|106707.9|106657.9|18
1728261970000|2024-10-07 00:46:10|106708|106658|106709.7|106659.7|106709.7|106659.7|106706.1|106656.1|23
1728261980000|2024-10-07 00:46:20|106709.6|106659.6|106709.9|106659.9|106709.9|106659.9|106709.6|106659.6|4
1728261990000|2024-10-07 00:46:30|106709.2|106659.2|106708.8|106658.8|106709.2|106659.2|106705.4|106655.4|21
1728262000000|2024-10-07 00:46:40|106708.9|106658.9|106707.6|106657.6|106708.9|106658.9|106707.3|106657.3|7
1728262010000|2024-10-07 00:46:50|106707.5|106657.5|106708.8|106658.8|106708.8|106658.8|106707.2|106657.2|9
1728262020000|2024-10-07 00:47:00|106709.8|106659.8|106711.1|106661.1|106711.3|106661.3|106709.8|106659.8|5
1728262030000|2024-10-07 00:47:10|106711.2|106661.2|106710.9|106660.9|106711.2|106661.2|106710.7|106660.7|4
1728262040000|2024-10-07 00:47:20|106711.1|106661.1|106711.3|106661.3|106711.3|106661.3|106710.5|106660.5|9
1728262050000|2024-10-07 00:47:30|106711.1|106661.1|106712.9|106662.9|106714.7|106664.7|106711.1|106661.1|13
1728262060000|2024-10-07 00:47:40|106713.2|106663.2|106714.7|106664.7|106715|106665|106713.2|106663.2|7
1728262070000|2024-10-07 00:47:50|106713.3|106663.3|106713.9|106663.9|106714.7|106664.7|106712.3|106662.3|12
1728262080000|2024-10-07 00:48:00|106714|106664|106715.4|106665.4|106718.2|106668.2|106713.6|106663.6|18
1728262090000|2024-10-07 00:48:10|106715.3|106665.3|106714.1|106664.1|106715.3|106665.3|106713.8|106663.8|7
1728262100000|2024-10-07 00:48:20|106714.2|106664.2|106714.2|106664.2|106714.6|106664.6|106714.1|106664.1|10
1728262110000|2024-10-07 00:48:30|106719.3|106669.3|106721.9|106671.9|106721.9|106671.9|106719.3|106669.3|13
1728262120000|2024-10-07 00:48:40|106721.2|106671.2|106721.2|106671.2|106721.7|106671.7|106719.4|106669.4|10
1728262130000|2024-10-07 00:48:50|106721.3|106671.3|106719.3|106669.3|106721.3|106671.3|106718|106668|9
1728262140000|2024-10-07 00:49:00|106718.5|106668.5|106712.6|106662.6|106718.5|106668.5|106712.6|106662.6|13
1728262150000|2024-10-07 00:49:10|106714|106664|106716.4|106666.4|106716.4|106666.4|106712.2|106662.2|8
1728262160000|2024-10-07 00:49:20|106716|106666|106718.7|106668.7|106722.1|106672.1|106716|106666|11
1728262170000|2024-10-07 00:49:30|106718.8|106668.8|106720.6|106670.6|106721.9|106671.9|106718.3|106668.3|13
1728262180000|2024-10-07 00:49:40|106722.6|106672.6|106725.5|106675.5|106728.1|106678.1|106722.6|106672.6|19
1728262190000|2024-10-07 00:49:50|106725.8|106675.8|106727.9|106677.9|106727.9|106677.9|106724.9|106674.9|12
1728262200000|2024-10-07 00:50:00|106726.7|106676.7|106730|106680|106731.5|106681.5|106725.7|106675.7|30
1728262210000|2024-10-07 00:50:10|106729.7|106679.7|106729.2|106679.2|106731.7|106681.7|106729.1|106679.1|28
1728262220000|2024-10-07 00:50:20|106729|106679|106724.6|106674.6|106733.6|106683.6|106724.6|106674.6|33
1728262230000|2024-10-07 00:50:30|106724.5|106674.5|106721.2|106671.2|106724.5|106674.5|106720.6|106670.6|10
1728262240000|2024-10-07 00:50:40|106721.3|106671.3|106721.4|106671.4|106721.4|106671.4|106721.3|106671.3|2
1728262250000|2024-10-07 00:50:50|106721.5|106671.5|106715.8|106665.8|106723.1|106673.1|106715.6|106665.6|33
1728262260000|2024-10-07 00:51:00|106715.5|106665.5|106710.7|106660.7|106718|106668|106710.7|106660.7|16
1728262270000|2024-10-07 00:51:10|106710.1|106660.1|106710.9|106660.9|106711|106661|106707.3|106657.3|9
1728262280000|2024-10-07 00:51:20|106710.6|106660.6|106708.5|106658.5|106710.6|106660.6|106708.5|106658.5|7
1728262290000|2024-10-07 00:51:30|106708.8|106658.8|106709|106659|106711|106661|106708.8|106658.8|11
1728262300000|2024-10-07 00:51:40|106708.7|106658.7|106708.6|106658.6|106709.5|106659.5|106708.5|106658.5|6
1728262310000|2024-10-07 00:51:50|106708.3|106658.3|106708.2|106658.2|106708.4|106658.4|106708|106658|6
1728262320000|2024-10-07 00:52:00|106707.6|106657.6|106707.6|106657.6|106707.8|106657.8|106707.6|106657.6|5
1728262330000|2024-10-07 00:52:10|106707.5|106657.5|106707.3|106657.3|106707.5|106657.5|106706.8|106656.8|4
1728262340000|2024-10-07 00:52:20|106707|106657|106704.7|106654.7|106707.7|106657.7|106704.7|106654.7|7
1728262350000|2024-10-07 00:52:30|106705.1|106655.1|106704.7|106654.7|106705.4|106655.4|106704.7|106654.7|3
1728262360000|2024-10-07 00:52:40|106705.3|106655.3|106705.8|106655.8|106706.1|106656.1|106705.3|106655.3|5
1728262370000|2024-10-07 00:52:50|106705|106655|106707.8|106657.8|106707.8|106657.8|106705|106655|10
1728262380000|2024-10-07 00:53:00|106708.7|106658.7|106708.7|106658.7|106709.5|106659.5|106708.4|106658.4|6
1728262390000|2024-10-07 00:53:10|106708.2|106658.2|106705.6|106655.6|106708.2|106658.2|106704.5|106654.5|10
1728262400000|2024-10-07 00:53:20|106705.9|106655.9|106705.3|106655.3|106705.9|106655.9|106705.3|106655.3|4
1728262410000|2024-10-07 00:53:30|106705.8|106655.8|106712.4|106662.4|106713|106663|106705.8|106655.8|10
1728262420000|2024-10-07 00:53:40|106712.1|106662.1|106710.9|106660.9|106713|106663|106709.8|106659.8|16
1728262430000|2024-10-07 00:53:50|106711.2|106661.2|106712.6|106662.6|106712.6|106662.6|106710.8|106660.8|6
1728262440000|2024-10-07 00:54:00|106713.5|106663.5|106713.5|106663.5|106716.9|106666.9|106713.4|106663.4|11
1728262450000|2024-10-07 00:54:10|106713.7|106663.7|106715.1|106665.1|106715.5|106665.5|106713.7|106663.7|11
1728262460000|2024-10-07 00:54:20|106714.6|106664.6|106714.2|106664.2|106714.7|106664.7|106714.2|106664.2|7
1728262470000|2024-10-07 00:54:30|106716.8|106666.8|106713.3|106663.3|106716.8|106666.8|106713.1|106663.1|6
1728262480000|2024-10-07 00:54:40|106713.4|106663.4|106713.6|106663.6|106714.3|106664.3|106713.4|106663.4|6
1728262490000|2024-10-07 00:54:50|106713.4|106663.4|106709|106659|106713.4|106663.4|106709|106659|19
1728262500000|2024-10-07 00:55:00|106709.5|106659.5|106708.7|106658.7|106710.9|106660.9|106708.7|106658.7|19
1728262510000|2024-10-07 00:55:10|106708.6|106658.6|106708.7|106658.7|106709.1|106659.1|106708.3|106658.3|7
1728262520000|2024-10-07 00:55:20|106708.3|106658.3|106710.3|106660.3|106710.3|106660.3|106708.3|106658.3|8
1728262530000|2024-10-07 00:55:30|106710.2|106660.2|106699.8|106649.8|106710.2|106660.2|106695.9|106645.9|8
1728262540000|2024-10-07 00:55:40|106697.6|106647.6|106697.5|106647.5|106697.8|106647.8|106696.3|106646.3|7
1728262550000|2024-10-07 00:55:50|106692.8|106642.8|106696.3|106646.3|106696.7|106646.7|106689.1|106639.1|15
1728262560000|2024-10-07 00:56:00|106696.5|106646.5|106678|106628|106697.3|106647.3|106675.9|106625.9|25
1728262570000|2024-10-07 00:56:10|106675.6|106625.6|106668.4|106618.4|106675.6|106625.6|106668.1|106618.1|11
1728262580000|2024-10-07 00:56:20|106668.2|106618.2|106668.4|106618.4|106672|106622|106668.2|106618.2|13
1728262590000|2024-10-07 00:56:30|106668.7|106618.7|106677.4|106627.4|106677.6|106627.6|106668.7|106618.7|18
1728262600000|2024-10-07 00:56:40|106677.1|106627.1|106671.7|106621.7|106678.6|106628.6|106671.7|106621.7|27
1728262610000|2024-10-07 00:56:50|106671.6|106621.6|106670.6|106620.6|106674.8|106624.8|106670.6|106620.6|15
1728262620000|2024-10-07 00:57:00|106670.4|106620.4|106679.1|106629.1|106679.1|106629.1|106669.8|106619.8|14
1728262630000|2024-10-07 00:57:10|106679.3|106629.3|106681.4|106631.4|106682|106632|106679.3|106629.3|14
1728262640000|2024-10-07 00:57:20|106680.6|106630.6|106680.2|106630.2|106682.6|106632.6|106680|106630|23
1728262650000|2024-10-07 00:57:30|106680.5|106630.5|106678|106628|106684.1|106634.1|106678|106628|20
1728262660000|2024-10-07 00:57:40|106677.4|106627.4|106676.4|106626.4|106677.4|106627.4|106676.4|106626.4|8
1728262670000|2024-10-07 00:57:50|106676.5|106626.5|106677.5|106627.5|106677.5|106627.5|106672.5|106622.5|10
1728262680000|2024-10-07 00:58:00|106677.1|106627.1|106675.3|106625.3|106677.2|106627.2|106675.3|106625.3|11
1728262690000|2024-10-07 00:58:10|106675|106625|106674.4|106624.4|106676.6|106626.6|106674.4|106624.4|10
1728262700000|2024-10-07 00:58:20|106674.2|106624.2|106674.9|106624.9|106675.8|106625.8|106674.1|106624.1|8
1728262710000|2024-10-07 00:58:30|106674.5|106624.5|106674.7|106624.7|106675.6|106625.6|106673.6|106623.6|14
1728262720000|2024-10-07 00:58:40|106674.8|106624.8|106672.3|106622.3|106674.8|106624.8|106672.3|106622.3|18
1728262730000|2024-10-07 00:58:50|106673.3|106623.3|106670.9|106620.9|106673.3|106623.3|106670.2|106620.2|12
1728262740000|2024-10-07 00:59:00|106670.3|106620.3|106673.2|106623.2|106673.5|106623.5|106670.3|106620.3|9
1728262750000|2024-10-07 00:59:10|106672.7|106622.7|106669.9|106619.9|106672.7|106622.7|106668|106618|11
1728262760000|2024-10-07 00:59:20|106669.7|106619.7|106671.3|106621.3|106671.3|106621.3|106669.7|106619.7|5
1728262770000|2024-10-07 00:59:30|106670.9|106620.9|106671.5|106621.5|106672|106622|106669.1|106619.1|9
1728262780000|2024-10-07 00:59:40|106671.6|106621.6|106673.6|106623.6|106674.1|106624.1|106671.6|106621.6|13
1728262790000|2024-10-07 00:59:50|106674.1|106624.1|106680.3|106630.3|106680.3|106630.3|106673.9|106623.9|16
1728262800000|2024-10-07 01:00:00|106679|106629|106680.6|106630.6|106681|106631|106679|106629|28
1728262810000|2024-10-07 01:00:10|106679.3|106629.3|106679.3|106629.3|106685|106635|106669.1|106619.1|29
1728262820000|2024-10-07 01:00:20|106677.6|106627.6|106675.7|106625.7|106677.7|106627.7|106674.8|106624.8|12
1728262830000|2024-10-07 01:00:30|106676.4|106626.4|106670.5|106620.5|106679.1|106629.1|106670.5|106620.5|14
1728262840000|2024-10-07 01:00:40|106670.2|106620.2|106670.9|106620.9|106672|106622|106665.5|106615.5|20
1728262850000|2024-10-07 01:00:50|106672.2|106622.2|106670.7|106620.7|106672.2|106622.2|106670|106620|17
1728262860000|2024-10-07 01:01:00|106670.2|106620.2|106669.5|106619.5|106670.3|106620.3|106668.2|106618.2|11
1728262870000|2024-10-07 01:01:10|106665.6|106615.6|106663.2|106613.2|106665.6|106615.6|106662.5|106612.5|11
1728262880000|2024-10-07 01:01:20|106663|106613|106657.6|106607.6|106664.8|106614.8|106656.7|106606.7|13
1728262890000|2024-10-07 01:01:30|106657.1|106607.1|106653.3|106603.3|106658|106608|106652.4|106602.4|17
1728262900000|2024-10-07 01:01:40|106650.7|106600.7|106647.5|106597.5|106652.8|106602.8|106646.5|106596.5|22
1728262910000|2024-10-07 01:01:50|106646.7|106596.7|106650.9|106600.9|106650.9|106600.9|106646.6|106596.6|23
1728262920000|2024-10-07 01:02:00|106651|106601|106649.3|106599.3|106651.9|106601.9|106647.9|106597.9|11
1728262930000|2024-10-07 01:02:10|106650.5|106600.5|106645.8|106595.8|106650.6|106600.6|106645.7|106595.7|13
1728262940000|2024-10-07 01:02:20|106646.1|106596.1|106642.7|106592.7|106646.3|106596.3|106642.5|106592.5|15
1728262950000|2024-10-07 01:02:30|106642|106592|106641.7|106591.7|106643.2|106593.2|106640.9|106590.9|11
1728262960000|2024-10-07 01:02:40|106642.3|106592.3|106643.5|106593.5|106644.6|106594.6|106642.3|106592.3|12
1728262970000|2024-10-07 01:02:50|106643.8|106593.8|106643.3|106593.3|106644.2|106594.2|106643.3|106593.3|7
1728262980000|2024-10-07 01:03:00|106643.2|106593.2|106638.3|106588.3|106643.2|106593.2|106638.1|106588.1|15
1728262990000|2024-10-07 01:03:10|106638.6|106588.6|106637.4|106587.4|106638.6|106588.6|106635.8|106585.8|13
1728263000000|2024-10-07 01:03:20|106639.4|106589.4|106645.4|106595.4|106645.6|106595.6|106639.4|106589.4|18
1728263010000|2024-10-07 01:03:30|106646.4|106596.4|106643.9|106593.9|106648.9|106598.9|106643.9|106593.9|17
1728263020000|2024-10-07 01:03:40|106642.6|106592.6|106643.2|106593.2|106643.3|106593.3|106640.4|106590.4|14
1728263030000|2024-10-07 01:03:50|106644.1|106594.1|106642.1|106592.1|106645|106595|106641.6|106591.6|14
1728263040000|2024-10-07 01:04:00|106642|106592|106635.2|106585.2|106642|106592|106634.7|106584.7|17
1728263050000|2024-10-07 01:04:10|106635.1|106585.1|106634.7|106584.7|106637.6|106587.6|106633.4|106583.4|14
1728263060000|2024-10-07 01:04:20|106634.4|106584.4|106634.5|106584.5|106636.8|106586.8|106634.1|106584.1|14
1728263070000|2024-10-07 01:04:30|106634.6|106584.6|106633.4|106583.4|106634.6|106584.6|106633|106583|8
1728263080000|2024-10-07 01:04:40|106633.8|106583.8|106633.2|106583.2|106637.7|106587.7|106632.9|106582.9|11
1728263090000|2024-10-07 01:04:50|106633.7|106583.7|106632.9|106582.9|106633.7|106583.7|106632.9|106582.9|6
1728263100000|2024-10-07 01:05:00|106632.8|106582.8|106627.7|106577.7|106632.8|106582.8|106627.7|106577.7|16
1728263110000|2024-10-07 01:05:10|106626.5|106576.5|106622.3|106572.3|106626.5|106576.5|106621.6|106571.6|13
1728263120000|2024-10-07 01:05:20|106622.1|106572.1|106623.2|106573.2|106623.3|106573.3|106622.1|106572.1|5
1728263130000|2024-10-07 01:05:30|106623.3|106573.3|106624.5|106574.5|106624.5|106574.5|106623.3|106573.3|4
1728263140000|2024-10-07 01:05:40|106623.8|106573.8|106625|106575|106625|106575|106623.8|106573.8|5
1728263150000|2024-10-07 01:05:50|106625.2|106575.2|106624.5|106574.5|106625.4|106575.4|106624.2|106574.2|8
1728263160000|2024-10-07 01:06:00|106623.6|106573.6|106621.6|106571.6|106623.8|106573.8|106621.2|106571.2|14
1728263170000|2024-10-07 01:06:10|106621.3|106571.3|106618.5|106568.5|106621.3|106571.3|106617.8|106567.8|11
1728263180000|2024-10-07 01:06:20|106618.6|106568.6|106620|106570|106620.7|106570.7|106618.6|106568.6|12
1728263190000|2024-10-07 01:06:30|106619.9|106569.9|106618.5|106568.5|106621.2|106571.2|106618.5|106568.5|7
1728263200000|2024-10-07 01:06:40|106618.9|106568.9|106620.3|106570.3|106620.3|106570.3|106618.4|106568.4|6
1728263210000|2024-10-07 01:06:50|106619.9|106569.9|106615.9|106565.9|106622.2|106572.2|106615.9|106565.9|14
1728263220000|2024-10-07 01:07:00|106615.8|106565.8|106616.5|106566.5|106616.5|106566.5|106615.5|106565.5|7
1728263230000|2024-10-07 01:07:10|106616.2|106566.2|106614.2|106564.2|106616.2|106566.2|106614.2|106564.2|4
1728263240000|2024-10-07 01:07:20|106615.5|106565.5|106618.3|106568.3|106618.3|106568.3|106615.3|106565.3|8
1728263250000|2024-10-07 01:07:30|106618.4|106568.4|106620.1|106570.1|106620.1|106570.1|106616.5|106566.5|12
1728263260000|2024-10-07 01:07:40|106620.5|106570.5|106619.7|106569.7|106621.7|106571.7|106619.5|106569.5|13
1728263270000|2024-10-07 01:07:50|106618.8|106568.8|106621.4|106571.4|106624.4|106574.4|106618.8|106568.8|14
1728263280000|2024-10-07 01:08:00|106620.9|106570.9|106618.9|106568.9|106621.2|106571.2|106618.1|106568.1|13
1728263290000|2024-10-07 01:08:10|106618.5|106568.5|106620.1|106570.1|106620.1|106570.1|106618.5|106568.5|7
1728263300000|2024-10-07 01:08:20|106620|106570|106619.9|106569.9|106622.3|106572.3|106618.5|106568.5|15
1728263310000|2024-10-07 01:08:30|106620|106570|106618.6|106568.6|106620.2|106570.2|106618.6|106568.6|14
1728263320000|2024-10-07 01:08:40|106618.5|106568.5|106621.8|106571.8|106621.8|106571.8|106618.1|106568.1|21
1728263330000|2024-10-07 01:08:50|106621.4|106571.4|106622.1|106572.1|106622.3|106572.3|106620.3|106570.3|11
1728263340000|2024-10-07 01:09:00|106621.6|106571.6|106626.9|106576.9|106627|106577|106621.6|106571.6|16
1728263350000|2024-10-07 01:09:10|106627.7|106577.7|106625|106575|106627.7|106577.7|106624.5|106574.5|15
1728263360000|2024-10-07 01:09:20|106624.1|106574.1|106623.4|106573.4|106625.1|106575.1|106622.9|106572.9|9
1728263370000|2024-10-07 01:09:30|106625.3|106575.3|106622.8|106572.8|106625.3|106575.3|106622.8|106572.8|9
1728263380000|2024-10-07 01:09:40|106622.3|106572.3|106624.4|106574.4|106624.4|106574.4|106622|106572|12
1728263390000|2024-10-07 01:09:50|106624.7|106574.7|106624.7|106574.7|106625|106575|106624.7|106574.7|4
1728263400000|2024-10-07 01:10:00|106624.6|106574.6|106625.7|106575.7|106626.4|106576.4|106624.2|106574.2|11
1728263410000|2024-10-07 01:10:10|106625.5|106575.5|106625.9|106575.9|106627.2|106577.2|106625.5|106575.5|7
1728263420000|2024-10-07 01:10:20|106625.8|106575.8|106626.2|106576.2|106626.4|106576.4|106625.5|106575.5|11
1728263430000|2024-10-07 01:10:30|106626.1|106576.1|106625.1|106575.1|106626.1|106576.1|106624.6|106574.6|5
1728263440000|2024-10-07 01:10:40|106625|106575|106625.7|106575.7|106629|106579|106625|106575|29
1728263450000|2024-10-07 01:10:50|106626.2|106576.2|106626.9|106576.9|106627.3|106577.3|106626.2|106576.2|7
1728263460000|2024-10-07 01:11:00|106626.3|106576.3|106623.6|106573.6|106626.3|106576.3|106623.6|106573.6|10
1728263470000|2024-10-07 01:11:10|106623.8|106573.8|106625.9|106575.9|106629.1|106579.1|106623.8|106573.8|16
1728263480000|2024-10-07 01:11:20|106626.3|106576.3|106627.2|106577.2|106627.5|106577.5|106625.5|106575.5|11
1728263490000|2024-10-07 01:11:30|106627.4|106577.4|106629.9|106579.9|106631|106581|106627.4|106577.4|12
1728263500000|2024-10-07 01:11:40|106629.5|106579.5|106627.5|106577.5|106629.7|106579.7|106627.5|106577.5|7
1728263510000|2024-10-07 01:11:50|106628.4|106578.4|106625.4|106575.4|106629.5|106579.5|106625.4|106575.4|16
1728263520000|2024-10-07 01:12:00|106625.3|106575.3|106623|106573|106625.6|106575.6|106623|106573|11
1728263530000|2024-10-07 01:12:10|106623.5|106573.5|106624.1|106574.1|106624.6|106574.6|106623.5|106573.5|7
1728263540000|2024-10-07 01:12:20|106624.6|106574.6|106627.4|106577.4|106630.3|106580.3|106623|106573|22
1728263550000|2024-10-07 01:12:30|106628.1|106578.1|106629.8|106579.8|106629.9|106579.9|106628.1|106578.1|9
1728263560000|2024-10-07 01:12:40|106629.9|106579.9|106629.3|106579.3|106629.9|106579.9|106628.4|106578.4|5
1728263570000|2024-10-07 01:12:50|106632.5|106582.5|106641.5|106591.5|106642.7|106592.7|106631.5|106581.5|31
1728263580000|2024-10-07 01:13:00|106641.3|106591.3|106637.7|106587.7|106641.7|106591.7|106636.2|106586.2|29
1728263590000|2024-10-07 01:13:10|106638.1|106588.1|106641.7|106591.7|106644.1|106594.1|106638|106588|28
1728263600000|2024-10-07 01:13:20|106643.6|106593.6|106639.5|106589.5|106645.2|106595.2|106638.4|106588.4|29
1728263610000|2024-10-07 01:13:30|106638.2|106588.2|106638.7|106588.7|106640.5|106590.5|106637.5|106587.5|22
1728263620000|2024-10-07 01:13:40|106638.8|106588.8|106633.1|106583.1|106638.8|106588.8|106633|106583|26
1728263630000|2024-10-07 01:13:50|106633.6|106583.6|106633|106583|106635.3|106585.3|106632.9|106582.9|22
1728263640000|2024-10-07 01:14:00|106633.1|106583.1|106633.8|106583.8|106633.8|106583.8|106631|106581|22
1728263650000|2024-10-07 01:14:10|106633.7|106583.7|106632.4|106582.4|106634.3|106584.3|106631.6|106581.6|17
1728263660000|2024-10-07 01:14:20|106632|106582|106634.8|106584.8|106634.8|106584.8|106631.4|106581.4|19
1728263670000|2024-10-07 01:14:30|106634.9|106584.9|106632|106582|106634.9|106584.9|106631.9|106581.9|11
1728263680000|2024-10-07 01:14:40|106632.4|106582.4|106631.4|106581.4|106632.5|106582.5|106630.8|106580.8|19
1728263690000|2024-10-07 01:14:50|106631.3|106581.3|106633.4|106583.4|106634.8|106584.8|106631.2|106581.2|31
1728263700000|2024-10-07 01:15:00|106634|106584|106634.7|106584.7|106636.6|106586.6|106634|106584|16
1728263710000|2024-10-07 01:15:10|106636.8|106586.8|106632.3|106582.3|106636.8|106586.8|106630.7|106580.7|28
1728263720000|2024-10-07 01:15:20|106632.9|106582.9|106634.9|106584.9|106636.4|106586.4|106631.9|106581.9|16
1728263730000|2024-10-07 01:15:30|106635.1|106585.1|106638.7|106588.7|106639.8|106589.8|106632.9|106582.9|37
1728263740000|2024-10-07 01:15:40|106640.3|106590.3|106659.9|106609.9|106660.5|106610.5|106640.3|106590.3|36
1728263750000|2024-10-07 01:15:50|106659.8|106609.8|106662.4|106612.4|106669.2|106619.2|106659.8|106609.8|37
1728263760000|2024-10-07 01:16:00|106662.6|106612.6|106667.6|106617.6|106667.6|106617.6|106662.6|106612.6|27
1728263770000|2024-10-07 01:16:10|106667.8|106617.8|106671.1|106621.1|106671.1|106621.1|106667.5|106617.5|16
1728263780000|2024-10-07 01:16:20|106671.5|106621.5|106675.6|106625.6|106675.6|106625.6|106671.5|106621.5|15
1728263790000|2024-10-07 01:16:30|106675.8|106625.8|106676.9|106626.9|106677.4|106627.4|106673.4|106623.4|28
1728263800000|2024-10-07 01:16:40|106675.5|106625.5|106675.3|106625.3|106676.2|106626.2|106674.4|106624.4|10
1728263810000|2024-10-07 01:16:50|106675.6|106625.6|106675|106625|106677.1|106627.1|106674.7|106624.7|8
1728263820000|2024-10-07 01:17:00|106674.6|106624.6|106674.8|106624.8|106676.3|106626.3|106674.4|106624.4|8
1728263830000|2024-10-07 01:17:10|106674.7|106624.7|106678.6|106628.6|106680.5|106630.5|106674.7|106624.7|20
1728263840000|2024-10-07 01:17:20|106678.5|106628.5|106679.1|106629.1|106679.5|106629.5|106678.4|106628.4|8
1728263850000|2024-10-07 01:17:30|106679|106629|106679.5|106629.5|106680.2|106630.2|106679|106629|9
1728263860000|2024-10-07 01:17:40|106679.3|106629.3|106679.2|106629.2|106681.2|106631.2|106679.2|106629.2|13
1728263870000|2024-10-07 01:17:50|106679.1|106629.1|106671.7|106621.7|106679.2|106629.2|106671.7|106621.7|15
1728263880000|2024-10-07 01:18:00|106671.8|106621.8|106675.7|106625.7|106676.5|106626.5|106671.8|106621.8|12
1728263890000|2024-10-07 01:18:10|106675.6|106625.6|106666.1|106616.1|106675.6|106625.6|106666.1|106616.1|15
1728263900000|2024-10-07 01:18:20|106666|106616|106662.5|106612.5|106666.6|106616.6|106662.4|106612.4|27
1728263910000|2024-10-07 01:18:30|106662.8|106612.8|106662|106612|106662.9|106612.9|106661.4|106611.4|20
1728263920000|2024-10-07 01:18:40|106662.1|106612.1|106662.7|106612.7|106662.9|106612.9|106662.1|106612.1|10
1728263930000|2024-10-07 01:18:50|106662.6|106612.6|106663.2|106613.2|106663.2|106613.2|106662|106612|6
1728263940000|2024-10-07 01:19:00|106663.6|106613.6|106665|106615|106665.2|106615.2|106663.5|106613.5|6
1728263950000|2024-10-07 01:19:10|106665.2|106615.2|106662|106612|106665.7|106615.7|106662|106612|9
1728263960000|2024-10-07 01:19:20|106662.6|106612.6|106663|106613|106664|106614|106662.6|106612.6|8
1728263970000|2024-10-07 01:19:30|106662.9|106612.9|106662.1|106612.1|106662.9|106612.9|106662.1|106612.1|3
1728263980000|2024-10-07 01:19:40|106662|106612|106662|106612|106662.3|106612.3|106661|106611|7
1728263990000|2024-10-07 01:19:50|106662.2|106612.2|106659.8|106609.8|106662.4|106612.4|106658.4|106608.4|16
1728264000000|2024-10-07 01:20:00|106660.3|106610.3|106666|106616|106666|106616|106660.3|106610.3|15
1728264010000|2024-10-07 01:20:10|106665.9|106615.9|106665.2|106615.2|106665.9|106615.9|106665.2|106615.2|10
1728264020000|2024-10-07 01:20:20|106664.4|106614.4|106666.4|106616.4|106666.4|106616.4|106663.8|106613.8|10
1728264030000|2024-10-07 01:20:30|106666.6|106616.6|106669|106619|106669.5|106619.5|106666.5|106616.5|6
1728264040000|2024-10-07 01:20:40|106668.7|106618.7|106668.2|106618.2|106668.7|106618.7|106668.2|106618.2|5
1728264050000|2024-10-07 01:20:50|106668.5|106618.5|106665.8|106615.8|106668.5|106618.5|106665.4|106615.4|9
1728264060000|2024-10-07 01:21:00|106666.1|106616.1|106672.7|106622.7|106672.7|106622.7|106665.4|106615.4|16
1728264070000|2024-10-07 01:21:10|106672.3|106622.3|106670.2|106620.2|106673.7|106623.7|106669.1|106619.1|17
1728264080000|2024-10-07 01:21:20|106669.5|106619.5|106668.4|106618.4|106669.5|106619.5|106668.4|106618.4|8
1728264090000|2024-10-07 01:21:30|106668|106618|106664.2|106614.2|106670.6|106620.6|106664.2|106614.2|18
1728264100000|2024-10-07 01:21:40|106664.1|106614.1|106665.3|106615.3|106665.7|106615.7|106664|106614|11
1728264110000|2024-10-07 01:21:50|106664.5|106614.5|106664|106614|106664.5|106614.5|106664|106614|4
1728264120000|2024-10-07 01:22:00|106663.8|106613.8|106635.5|106585.5|106663.8|106613.8|106632.3|106582.3|32
1728264130000|2024-10-07 01:22:10|106635.4|106585.4|106617.5|106567.5|106635.4|106585.4|106617.5|106567.5|56
1728264140000|2024-10-07 01:22:20|106616.3|106566.3|106619|106569|106621.7|106571.7|106613.6|106563.6|33
1728264150000|2024-10-07 01:22:30|106618.5|106568.5|106614.3|106564.3|106618.5|106568.5|106613.8|106563.8|19
1728264160000|2024-10-07 01:22:40|106614.5|106564.5|106617.5|106567.5|106619.4|106569.4|106614|106564|20
1728264170000|2024-10-07 01:22:50|106620.2|106570.2|106620.1|106570.1|106622|106572|106617.2|106567.2|34
1728264180000|2024-10-07 01:23:00|106620.3|106570.3|106617.2|106567.2|106620.6|106570.6|106616.1|106566.1|26
1728264190000|2024-10-07 01:23:10|106617.9|106567.9|106619.7|106569.7|106619.7|106569.7|106617.9|106567.9|6
1728264200000|2024-10-07 01:23:20|106619.3|106569.3|106619.6|106569.6|106619.7|106569.7|106619.3|106569.3|5
1728264210000|2024-10-07 01:23:30|106619.4|106569.4|106622.5|106572.5|106623|106573|106619.4|106569.4|9
1728264220000|2024-10-07 01:23:40|106622.4|106572.4|106622.4|106572.4|106622.4|106572.4|106622.4|106572.4|1
1728264230000|2024-10-07 01:23:50|106622.3|106572.3|106621.9|106571.9|106622.5|106572.5|106621.9|106571.9|7
1728264240000|2024-10-07 01:24:00|106622.3|106572.3|106621.5|106571.5|106622.8|106572.8|106621.5|106571.5|8
1728264250000|2024-10-07 01:24:10|106621.4|106571.4|106623.1|106573.1|106623.1|106573.1|106619.3|106569.3|12
1728264260000|2024-10-07 01:24:20|106623.7|106573.7|106623.9|106573.9|106623.9|106573.9|106623.7|106573.7|3
1728264270000|2024-10-07 01:24:30|106624.4|106574.4|106625|106575|106625.6|106575.6|106624.2|106574.2|8
1728264280000|2024-10-07 01:24:40|106625.2|106575.2|106625.7|106575.7|106625.7|106575.7|106625|106575|5
1728264290000|2024-10-07 01:24:50|106625.1|106575.1|106632.9|106582.9|106632.9|106582.9|106625.1|106575.1|19
1728264300000|2024-10-07 01:25:00|106633.1|106583.1|106639.6|106589.6|106640.5|106590.5|106633.1|106583.1|25
1728264310000|2024-10-07 01:25:10|106639.3|106589.3|106644.9|106594.9|106645.1|106595.1|106638.4|106588.4|25
1728264320000|2024-10-07 01:25:20|106644.5|106594.5|106644.5|106594.5|106645.2|106595.2|106643.8|106593.8|12
1728264330000|2024-10-07 01:25:30|106644|106594|106644|106594|106644.6|106594.6|106643.3|106593.3|19
1728264340000|2024-10-07 01:25:40|106644.3|106594.3|106642|106592|106645.6|106595.6|106641.8|106591.8|23
1728264350000|2024-10-07 01:25:50|106641.6|106591.6|106648.5|106598.5|106648.8|106598.8|106641.5|106591.5|21
1728264360000|2024-10-07 01:26:00|106648|106598|106648.9|106598.9|106649.7|106599.7|106647.8|106597.8|16
1728264370000|2024-10-07 01:26:10|106648.7|106598.7|106647.9|106597.9|106648.7|106598.7|106645.7|106595.7|23
1728264380000|2024-10-07 01:26:20|106648.4|106598.4|106644.8|106594.8|106648.4|106598.4|106642.8|106592.8|13
1728264390000|2024-10-07 01:26:30|106645|106595|106644.9|106594.9|106645|106595|106644.8|106594.8|5
1728264400000|2024-10-07 01:26:40|106644.7|106594.7|106643.6|106593.6|106645|106595|106643.6|106593.6|5
1728264410000|2024-10-07 01:26:50|106644.6|106594.6|106646.3|106596.3|106646.3|106596.3|106644.6|106594.6|9
1728264420000|2024-10-07 01:27:00|106646.5|106596.5|106654.3|106604.3|106654.3|106604.3|106646.2|106596.2|23
1728264430000|2024-10-07 01:27:10|106655.2|106605.2|106661.7|106611.7|106662.5|106612.5|106655|106605|40
1728264440000|2024-10-07 01:27:20|106661.8|106611.8|106670.9|106620.9|106671.9|106621.9|106661.7|106611.7|36
1728264450000|2024-10-07 01:27:30|106671|106621|106669.7|106619.7|106671|106621|106669.5|106619.5|15
1728264460000|2024-10-07 01:27:40|106669.3|106619.3|106666.1|106616.1|106669.3|106619.3|106666|106616|19
1728264470000|2024-10-07 01:27:50|106666|106616|106666.3|106616.3|106666.6|106616.6|106665.9|106615.9|12
1728264480000|2024-10-07 01:28:00|106666|106616|106664.8|106614.8|106666.1|106616.1|106664.1|106614.1|15
1728264490000|2024-10-07 01:28:10|106664.5|106614.5|106667.4|106617.4|106667.4|106617.4|106664.5|106614.5|15
1728264500000|2024-10-07 01:28:20|106669.3|106619.3|106671.3|106621.3|106671.3|106621.3|106668.9|106618.9|12
1728264510000|2024-10-07 01:28:30|106671.4|106621.4|106673.4|106623.4|106673.4|106623.4|106671.2|106621.2|8
1728264520000|2024-10-07 01:28:40|106673|106623|106672.9|106622.9|106673|106623|106672.9|106622.9|2
1728264530000|2024-10-07 01:28:50|106673.1|106623.1|106674.1|106624.1|106676.7|106626.7|106673.1|106623.1|25
1728264540000|2024-10-07 01:29:00|106674.6|106624.6|106671.6|106621.6|106676.7|106626.7|106671.6|106621.6|30
1728264550000|2024-10-07 01:29:10|106671.8|106621.8|106665|106615|106672.5|106622.5|106665|106615|27
1728264560000|2024-10-07 01:29:20|106665.2|106615.2|106665.3|106615.3|106665.3|106615.3|106664.4|106614.4|8
1728264570000|2024-10-07 01:29:30|106665.4|106615.4|106665.6|106615.6|106665.7|106615.7|106665.2|106615.2|12
1728264580000|2024-10-07 01:29:40|106665.5|106615.5|106665.9|106615.9|106667|106617|106665.3|106615.3|8
1728264590000|2024-10-07 01:29:50|106668.4|106618.4|106665.9|106615.9|106669|106619|106665.9|106615.9|28
1728264600000|2024-10-07 01:30:00|106666.6|106616.6|106667.6|106617.6|106670.5|106620.5|106665.3|106615.3|30
1728264610000|2024-10-07 01:30:10|106667.5|106617.5|106664.7|106614.7|106667.5|106617.5|106664.1|106614.1|9
1728264620000|2024-10-07 01:30:20|106664.1|106614.1|106657.9|106607.9|106665.4|106615.4|106657.2|106607.2|19
1728264630000|2024-10-07 01:30:30|106658.4|106608.4|106653.1|106603.1|106660.8|106610.8|106653.1|106603.1|20
1728264640000|2024-10-07 01:30:40|106652.1|106602.1|106653.3|106603.3|106653.5|106603.5|106650.2|106600.2|19
1728264650000|2024-10-07 01:30:50|106652.8|106602.8|106648.8|106598.8|106652.8|106602.8|106648.5|106598.5|11
1728264660000|2024-10-07 01:31:00|106648.5|106598.5|106644.3|106517.1|106650.5|106600.5|106603.2|106513.9|27
1728264670000|2024-10-07 01:31:10|106644.2|106555.7|106588.9|106538.9|106644.2|106555.7|106588.4|106538.4|35
1728264680000|2024-10-07 01:31:20|106588.5|106538.5|106587.3|106537.3|106589.7|106539.7|106581.8|106531.8|42
1728264690000|2024-10-07 01:31:30|106584.9|106534.9|106577.4|106527.4|106585.7|106535.7|106575.6|106525.6|39
1728264700000|2024-10-07 01:31:40|106577.3|106527.3|106576.5|106526.5|106585.5|106535.5|106574.9|106524.9|34
1728264710000|2024-10-07 01:31:50|106577.7|106527.7|106573.5|106523.5|106577.7|106527.7|106567.3|106517.3|58
1728264720000|2024-10-07 01:32:00|106573.2|106523.2|106565.4|106515.4|106573.2|106523.2|106565.4|106515.4|35
1728264730000|2024-10-07 01:32:10|106565.6|106515.6|106559.4|106509.4|106566.2|106516.2|106558.7|106508.7|35
1728264740000|2024-10-07 01:32:20|106557.2|106507.2|106549.9|106499.9|106557.2|106507.2|106547.7|106497.7|33
1728264750000|2024-10-07 01:32:30|106552.2|106502.2|106549.5|106499.5|106552.2|106502.2|106545.4|106495.4|24
1728264760000|2024-10-07 01:32:40|106549.4|106499.4|106549.2|106499.2|106551.2|106501.2|106549.2|106499.2|14
1728264770000|2024-10-07 01:32:50|106548.8|106498.8|106547.3|106497.3|106550.2|106500.2|106545.4|106495.4|15
1728264780000|2024-10-07 01:33:00|106548.4|106498.4|106548.9|106498.9|106550.7|106500.7|106548|106498|13
1728264790000|2024-10-07 01:33:10|106549.9|106499.9|106548.6|106498.6|106550.9|106500.9|106548.6|106498.6|14
1728264800000|2024-10-07 01:33:20|106548.7|106498.7|106548.9|106498.9|106551.7|106501.7|106547.7|106497.7|23
1728264810000|2024-10-07 01:33:30|106549|106499|106548.9|106498.9|106551.6|106501.6|106548.4|106498.4|14
1728264820000|2024-10-07 01:33:40|106548.7|106498.7|106557.3|106507.3|106557.3|106507.3|106548|106498|11
1728264830000|2024-10-07 01:33:50|106554.2|106504.2|106547.9|106497.9|106554.2|106504.2|106547.4|106497.4|21
1728264840000|2024-10-07 01:34:00|106546.3|106496.3|106547.3|106497.3|106548.3|106498.3|106546.3|106496.3|19
1728264850000|2024-10-07 01:34:10|106548.5|106498.5|106549.9|106499.9|106550.7|106500.7|106547.3|106497.3|24
1728264860000|2024-10-07 01:34:20|106550.3|106500.3|106545.6|106495.6|106553|106503|106543.4|106493.4|38
1728264870000|2024-10-07 01:34:30|106545.8|106495.8|106541.7|106491.7|106546.2|106496.2|106540.3|106490.3|27
1728264880000|2024-10-07 01:34:40|106542.1|106492.1|106538.7|106488.7|106543.9|106493.9|106538.3|106488.3|22
1728264890000|2024-10-07 01:34:50|106538.9|106488.9|106539.4|106489.4|106539.4|106489.4|106536.1|106486.1|25
1728264900000|2024-10-07 01:35:00|106538.6|106488.6|106538|106488|106542.5|106492.5|106538|106488|22
1728264910000|2024-10-07 01:35:10|106538.1|106488.1|106539|106489|106539.7|106489.7|106537.6|106487.6|25
1728264920000|2024-10-07 01:35:20|106538.8|106488.8|106541.2|106491.2|106541.4|106491.4|106538.1|106488.1|23
1728264930000|2024-10-07 01:35:30|106542.7|106492.7|106544.9|106494.9|106545.3|106495.3|106542.3|106492.3|22
1728264940000|2024-10-07 01:35:40|106545.6|106495.6|106537.3|106487.3|106546.7|106496.7|106537.3|106487.3|40
1728264950000|2024-10-07 01:35:50|106537.5|106487.5|106536.1|106486.1|106541.3|106491.3|106536.1|106486.1|27
1728264960000|2024-10-07 01:36:00|106536.5|106486.5|106526.2|106476.2|106536.5|106486.5|106526.2|106476.2|20
1728264970000|2024-10-07 01:36:10|106526.1|106476.1|106524.3|106474.3|106526.6|106476.6|106523.2|106473.2|27
1728264980000|2024-10-07 01:36:20|106524.8|106474.8|106523.8|106473.8|106525.7|106475.7|106522.5|106472.5|25
1728264990000|2024-10-07 01:36:30|106523.3|106473.3|106532|106482|106533.1|106483.1|106522.2|106472.2|31
1728265000000|2024-10-07 01:36:40|106531.6|106481.6|106534.6|106484.6|106538.7|106488.7|106531.5|106481.5|42
1728265010000|2024-10-07 01:36:50|106534.9|106484.9|106526.6|106476.6|106534.9|106484.9|106525.7|106475.7|48
1728265020000|2024-10-07 01:37:00|106525.8|106475.8|106524.2|106474.2|106527.4|106477.4|106524|106474|26
1728265030000|2024-10-07 01:37:10|106524|106474|106528.4|106478.4|106528.6|106478.6|106523.1|106473.1|18
1728265040000|2024-10-07 01:37:20|106529.5|106479.5|106536|106486|106538.8|106488.8|106529.5|106479.5|45
1728265050000|2024-10-07 01:37:30|106535.7|106485.7|106553.5|106503.5|106554.8|106504.8|106535.6|106485.6|49
1728265060000|2024-10-07 01:37:40|106553|106503|106554|106504|106556.8|106506.8|106552.3|106502.3|35
1728265070000|2024-10-07 01:37:50|106553.3|106503.3|106553.8|106503.8|106554.1|106504.1|106551.6|106501.6|39
1728265080000|2024-10-07 01:38:00|106553.9|106503.9|106554.7|106504.7|106556.1|106506.1|106551.1|106501.1|42
1728265090000|2024-10-07 01:38:10|106554.4|106504.4|106553.9|106503.9|106554.5|106504.5|106553.8|106503.8|14
1728265100000|2024-10-07 01:38:20|106554|106504|106551.8|106501.8|106554|106504|106551.2|106501.2|16
1728265110000|2024-10-07 01:38:30|106552|106502|106554.1|106504.1|106554.8|106504.8|106551.9|106501.9|14
1728265120000|2024-10-07 01:38:40|106554.3|106504.3|106554.2|106504.2|106554.9|106504.9|106554|106504|12
1728265130000|2024-10-07 01:38:50|106554.5|106504.5|106557.6|106507.6|106558.2|106508.2|106554.1|106504.1|22
1728265140000|2024-10-07 01:39:00|106557.8|106507.8|106560.1|106510.1|106562.2|106512.2|106557.8|106507.8|34
1728265150000|2024-10-07 01:39:10|106560|106510|106561.8|106511.8|106562.8|106512.8|106559.9|106509.9|24
1728265160000|2024-10-07 01:39:20|106563|106513|106572.5|106522.5|106573|106523|106562.9|106512.9|29
1728265170000|2024-10-07 01:39:30|106572.3|106522.3|106572.1|106522.1|106573.8|106523.8|106571.1|106521.1|17
1728265180000|2024-10-07 01:39:40|106572.3|106522.3|106572.2|106522.2|106572.4|106522.4|106571.6|106521.6|20
1728265190000|2024-10-07 01:39:50|106572|106522|106573.3|106523.3|106573.8|106523.8|106572|106522|20
1728265200000|2024-10-07 01:40:00|106573.2|106523.2|106576.3|106526.3|106576.9|106526.9|106573.2|106523.2|21
1728265210000|2024-10-07 01:40:10|106577.7|106527.7|106580.5|106530.5|106581.4|106531.4|106576.4|106526.4|16
1728265220000|2024-10-07 01:40:20|106580.8|106530.8|106585.1|106535.1|106585.2|106535.2|106580.8|106530.8|27
1728265230000|2024-10-07 01:40:30|106585.4|106535.4|106584.5|106534.5|106587.3|106537.3|106583.4|106533.4|25
1728265240000|2024-10-07 01:40:40|106584.4|106534.4|106587.2|106537.2|106587.6|106537.6|106583.6|106533.6|21
1728265250000|2024-10-07 01:40:50|106586.8|106536.8|106585.2|106535.2|106588.8|106538.8|106585.1|106535.1|28
1728265260000|2024-10-07 01:41:00|106584.8|106534.8|106584.4|106534.4|106585.7|106535.7|106584.3|106534.3|17
1728265270000|2024-10-07 01:41:10|106584.2|106534.2|106583|106533|106584.3|106534.3|106582|106532|10
1728265280000|2024-10-07 01:41:20|106583.5|106533.5|106582.6|106532.6|106583.6|106533.6|106582.6|106532.6|12
1728265290000|2024-10-07 01:41:30|106583.6|106533.6|106586.5|106536.5|106586.5|106536.5|106583.6|106533.6|29
1728265300000|2024-10-07 01:41:40|106586.8|106536.8|106587|106537|106592|106542|106586.5|106536.5|45
1728265310000|2024-10-07 01:41:50|106587.4|106537.4|106585.9|106535.9|106587.4|106537.4|106584.3|106534.3|11
1728265320000|2024-10-07 01:42:00|106586|106536|106586|106536|106589.2|106539.2|106584.7|106534.7|17
1728265330000|2024-10-07 01:42:10|106585.7|106535.7|106582.3|106532.3|106586.1|106536.1|106582.2|106532.2|17
1728265340000|2024-10-07 01:42:20|106583|106533|106585|106535|106585|106535|106582.9|106532.9|12
1728265350000|2024-10-07 01:42:30|106585.2|106535.2|106585.8|106535.8|106585.8|106535.8|106585|106535|4
1728265360000|2024-10-07 01:42:40|106585.2|106535.2|106585.6|106535.6|106585.6|106535.6|106585.2|106535.2|4
1728265370000|2024-10-07 01:42:50|106585.9|106535.9|106585.9|106535.9|106585.9|106535.9|106585.1|106535.1|5
1728265380000|2024-10-07 01:43:00|106585.7|106535.7|106584|106534|106585.7|106535.7|106583.5|106533.5|6
1728265390000|2024-10-07 01:43:10|106584.9|106534.9|106586.8|106536.8|106587|106537|106584.9|106534.9|6
1728265400000|2024-10-07 01:43:20|106586.9|106536.9|106589.1|106539.1|106589.1|106539.1|106586.6|106536.6|8
1728265410000|2024-10-07 01:43:30|106589.7|106539.7|106589.2|106539.2|106589.8|106539.8|106589.2|106539.2|4
1728265420000|2024-10-07 01:43:40|106588|106538|106585.6|106535.6|106588|106538|106585.6|106535.6|5
1728265430000|2024-10-07 01:43:50|106584.9|106534.9|106582.9|106532.9|106584.9|106534.9|106582.9|106532.9|5
1728265440000|2024-10-07 01:44:00|106583.1|106533.1|106587.5|106537.5|106587.7|106537.7|106583.1|106533.1|8
1728265450000|2024-10-07 01:44:10|106587|106537|106587.3|106537.3|106587.4|106537.4|106587|106537|3
1728265460000|2024-10-07 01:44:20|106587.4|106537.4|106587.1|106537.1|106587.4|106537.4|106587|106537|4
1728265470000|2024-10-07 01:44:30|106586.8|106536.8|106587.1|106537.1|106587.1|106537.1|106586.8|106536.8|2
1728265480000|2024-10-07 01:44:40|106587.3|106537.3|106588|106538|106588|106538|106587.3|106537.3|3
1728265490000|2024-10-07 01:44:50|106588.2|106538.2|106588.9|106538.9|106590.5|106540.5|106588.2|106538.2|5
1728265500000|2024-10-07 01:45:00|106588.8|106538.8|106576.7|106526.7|106588.8|106538.8|106576.7|106526.7|11
1728265510000|2024-10-07 01:45:10|106576.2|106526.2|106579.4|106529.4|106580.8|106530.8|106575.1|106525.1|5
1728265520000|2024-10-07 01:45:20|106579.2|106529.2|106578.9|106528.9|106580|106530|106578.9|106528.9|7
1728265530000|2024-10-07 01:45:30|106579.3|106529.3|106582.3|106532.3|106582.3|106532.3|106579.3|106529.3|10
1728265540000|2024-10-07 01:45:40|106582.4|106532.4|106581.8|106531.8|106582.4|106532.4|106581.8|106531.8|7
1728265550000|2024-10-07 01:45:50|106581|106531|106582.5|106532.5|106582.6|106532.6|106578.7|106528.7|13
1728265560000|2024-10-07 01:46:00|106581.9|106531.9|106581.7|106531.7|106581.9|106531.9|106581.4|106531.4|9
1728265570000|2024-10-07 01:46:10|106581.8|106531.8|106578.9|106528.9|106582.6|106532.6|106578.9|106528.9|14
1728265580000|2024-10-07 01:46:20|106578.3|106528.3|106583.9|106533.9|106584.2|106534.2|106578.3|106528.3|24
1728265590000|2024-10-07 01:46:30|106583.4|106533.4|106585.7|106535.7|106586.1|106536.1|106583.4|106533.4|23
1728265600000|2024-10-07 01:46:40|106586.5|106536.5|106587.9|106537.9|106588.7|106538.7|106586.5|106536.5|25
1728265610000|2024-10-07 01:46:50|106587.8|106537.8|106588.5|106538.5|106588.5|106538.5|106587.7|106537.7|4
1728265620000|2024-10-07 01:47:00|106587.3|106537.3|106587.7|106537.7|106588.4|106538.4|106586.2|106536.2|13
1728265630000|2024-10-07 01:47:10|106587.8|106537.8|106590.6|106540.6|106590.6|106540.6|106587.8|106537.8|8
1728265640000|2024-10-07 01:47:20|106590.7|106540.7|106618|106568|106618.4|106568.4|106590.7|106540.7|28
1728265650000|2024-10-07 01:47:30|106617.9|106567.9|106628.7|106578.7|106629.5|106579.5|106615.9|106565.9|63
1728265660000|2024-10-07 01:47:40|106629.4|106579.4|106634|106584|106634.4|106584.4|106629|106579|39
1728265670000|2024-10-07 01:47:50|106633.2|106583.2|106637.3|106587.3|106637.4|106587.4|106632.4|106582.4|40
1728265680000|2024-10-07 01:48:00|106637.7|106587.7|106641.4|106591.4|106641.4|106591.4|106637.7|106587.7|11
1728265690000|2024-10-07 01:48:10|106639.7|106589.7|106638.8|106588.8|106639.7|106589.7|106638|106588|8
1728265700000|2024-10-07 01:48:20|106639.7|106589.7|106642.4|106592.4|106643.2|106593.2|106639.7|106589.7|18
1728265710000|2024-10-07 01:48:30|106642.2|106592.2|106645.3|106595.3|106645.3|106595.3|106641|106591|30
1728265720000|2024-10-07 01:48:40|106645.4|106595.4|106673.4|106623.4|106673.5|106623.5|106644.9|106594.9|30
1728265730000|2024-10-07 01:48:50|106673.2|106623.2|106671.8|106621.8|106680.5|106630.5|106669.2|106619.2|49
1728265740000|2024-10-07 01:49:00|106671.7|106621.7|106684.9|106634.9|106689.7|106639.7|106670.1|106620.1|37
1728265750000|2024-10-07 01:49:10|106685.5|106635.5|106680.1|106630.1|106690.5|106640.5|106678.4|106628.4|39
1728265760000|2024-10-07 01:49:20|106680.4|106630.4|106682.1|106632.1|106682.5|106632.5|106675|106625|32
1728265770000|2024-10-07 01:49:30|106681.6|106631.6|106671.9|106621.9|106681.6|106631.6|106671.9|106621.9|33
1728265780000|2024-10-07 01:49:40|106671.7|106621.7|106674.2|106624.2|106674.3|106624.3|106671.7|106621.7|16
1728265790000|2024-10-07 01:49:50|106674.5|106624.5|106673.2|106623.2|106674.5|106624.5|106671.9|106621.9|22
1728265800000|2024-10-07 01:50:00|106673.4|106623.4|106687.1|106637.1|106688|106638|106672.9|106622.9|44
1728265810000|2024-10-07 01:50:10|106687.3|106637.3|106688.7|106638.7|106689.7|106639.7|106687.2|106637.2|21
1728265820000|2024-10-07 01:50:20|106688.6|106638.6|106676.3|106626.3|106689.1|106639.1|106676.3|106626.3|30
1728265830000|2024-10-07 01:50:30|106676.2|106626.2|106676|106626|106676.7|106626.7|106675.1|106625.1|19
1728265840000|2024-10-07 01:50:40|106676.2|106626.2|106673.9|106623.9|106677.5|106627.5|106670.3|106620.3|32
1728265850000|2024-10-07 01:50:50|106673.7|106623.7|106671.6|106621.6|106674.4|106624.4|106671.6|106621.6|30
1728265860000|2024-10-07 01:51:00|106672|106622|106676.9|106626.9|106676.9|106626.9|106671.8|106621.8|23
1728265870000|2024-10-07 01:51:10|106677.1|106627.1|106679.7|106629.7|106681|106631|106677.1|106627.1|34
1728265880000|2024-10-07 01:51:20|106679|106629|106678.7|106628.7|106679.1|106629.1|106675.3|106625.3|27
1728265890000|2024-10-07 01:51:30|106676.8|106626.8|106677.7|106627.7|106677.7|106627.7|106671.8|106621.8|26
1728265900000|2024-10-07 01:51:40|106677.4|106627.4|106676.5|106626.5|106677.4|106627.4|106673.7|106623.7|29
1728265910000|2024-10-07 01:51:50|106676.7|106626.7|106701.4|106651.4|106708.1|106658.1|106676.5|106626.5|39
1728265920000|2024-10-07 01:52:00|106701.2|106651.2|106695.3|106645.3|106703.4|106653.4|106693.9|106643.9|28
1728265930000|2024-10-07 01:52:10|106695.6|106645.6|106689.2|106639.2|106697.2|106647.2|106688.9|106638.9|25
1728265940000|2024-10-07 01:52:20|106688.8|106638.8|106686.4|106636.4|106689.3|106639.3|106680.1|106630.1|24
1728265950000|2024-10-07 01:52:30|106687|106637|106684.7|106634.7|106687|106637|106681.4|106631.4|32
1728265960000|2024-10-07 01:52:40|106685.3|106635.3|106685|106635|106687|106637|106683.1|106633.1|17
1728265970000|2024-10-07 01:52:50|106685.3|106635.3|106679.3|106629.3|106686|106636|106679.3|106629.3|23
1728265980000|2024-10-07 01:53:00|106678.8|106628.8|106678.4|106628.4|106682.2|106632.2|106677.6|106627.6|14
1728265990000|2024-10-07 01:53:10|106678.6|106628.6|106679.6|106629.6|106680.9|106630.9|106678.6|106628.6|6
1728266000000|2024-10-07 01:53:20|106679.7|106629.7|106674.1|106624.1|106679.7|106629.7|106672.1|106622.1|22
1728266010000|2024-10-07 01:53:30|106672.9|106622.9|106672.8|106622.8|106674.2|106624.2|106670.9|106620.9|27
1728266020000|2024-10-07 01:53:40|106674.4|106624.4|106675.7|106625.7|106678.3|106628.3|106674.4|106624.4|28
1728266030000|2024-10-07 01:53:50|106676.1|106626.1|106676.6|106626.6|106676.6|106626.6|106675|106625|15
1728266040000|2024-10-07 01:54:00|106676.5|106626.5|106688.1|106638.1|106688.4|106638.4|106676.5|106626.5|24
1728266050000|2024-10-07 01:54:10|106689.2|106639.2|106689|106639|106689.2|106639.2|106688.5|106638.5|6
1728266060000|2024-10-07 01:54:20|106689.8|106639.8|106689.5|106639.5|106692.2|106642.2|106689.5|106639.5|15
1728266070000|2024-10-07 01:54:30|106689.7|106639.7|106691|106641|106692.2|106642.2|106689.5|106639.5|26
1728266080000|2024-10-07 01:54:40|106690.8|106640.8|106688.7|106638.7|106691.1|106641.1|106688.2|106638.2|10
1728266090000|2024-10-07 01:54:50|106688.4|106638.4|106680.9|106630.9|106689.3|106639.3|106680|106630|22
1728266100000|2024-10-07 01:55:00|106680.1|106630.1|106683.1|106633.1|106683.1|106633.1|106680|106630|22
1728266110000|2024-10-07 01:55:10|106684.9|106634.9|106684.4|106634.4|106686|106636|106684.2|106634.2|21
1728266120000|2024-10-07 01:55:20|106684.1|106634.1|106684.9|106634.9|106684.9|106634.9|106683.9|106633.9|16
1728266130000|2024-10-07 01:55:30|106685.2|106635.2|106690.9|106640.9|106690.9|106640.9|106684.8|106634.8|18
1728266140000|2024-10-07 01:55:40|106690.3|106640.3|106684.1|106634.1|106691.9|106641.9|106684.1|106634.1|16
1728266150000|2024-10-07 01:55:50|106683.5|106633.5|106683.7|106633.7|106684.1|106634.1|106682.8|106632.8|11
1728266160000|2024-10-07 01:56:00|106684|106634|106680|106630|106684.1|106634.1|106679.8|106629.8|23
1728266170000|2024-10-07 01:56:10|106679.9|106629.9|106674.9|106624.9|106679.9|106629.9|106674.9|106624.9|23
1728266180000|2024-10-07 01:56:20|106674.6|106624.6|106670.5|106620.5|106675.6|106625.6|106670.4|106620.4|22
1728266190000|2024-10-07 01:56:30|106671.3|106621.3|106678.3|106628.3|106678.5|106628.5|106671.3|106621.3|12
1728266200000|2024-10-07 01:56:40|106678.7|106628.7|106679.8|106629.8|106679.9|106629.9|106674.8|106624.8|26
1728266210000|2024-10-07 01:56:50|106679.6|106629.6|106678.5|106628.5|106679.9|106629.9|106678.2|106628.2|16
1728266220000|2024-10-07 01:57:00|106678.6|106628.6|106679.4|106629.4|106679.6|106629.6|106678.2|106628.2|24
1728266230000|2024-10-07 01:57:10|106679.1|106629.1|106685.4|106635.4|106685.4|106635.4|106679.1|106629.1|13
1728266240000|2024-10-07 01:57:20|106685.2|106635.2|106686.7|106636.7|106686.7|106636.7|106685.2|106635.2|6
1728266250000|2024-10-07 01:57:30|106687.1|106637.1|106686|106636|106687.1|106637.1|106685.5|106635.5|8
1728266260000|2024-10-07 01:57:40|106685.9|106635.9|106675.9|106625.9|106686|106636|106675.9|106625.9|12
1728266270000|2024-10-07 01:57:50|106676.4|106626.4|106672.1|106622.1|106676.4|106626.4|106672.1|106622.1|9
1728266280000|2024-10-07 01:58:00|106672.9|106622.9|106671.9|106621.9|106674.1|106624.1|106671.3|106621.3|14
1728266290000|2024-10-07 01:58:10|106672.1|106622.1|106672.9|106622.9|106673.4|106623.4|106672.1|106622.1|4
1728266300000|2024-10-07 01:58:20|106673.8|106623.8|106670.1|106620.1|106673.8|106623.8|106668.8|106618.8|10
1728266310000|2024-10-07 01:58:30|106670.6|106620.6|106675.9|106625.9|106676.3|106626.3|106670.6|106620.6|16
1728266320000|2024-10-07 01:58:40|106676.1|106626.1|106681.4|106631.4|106681.4|106631.4|106676.1|106626.1|8
1728266330000|2024-10-07 01:58:50|106680.6|106630.6|106678|106628|106680.6|106630.6|106678|106628|9
1728266340000|2024-10-07 01:59:00|106677.2|106627.2|106676.2|106626.2|106677.2|106627.2|106674.7|106624.7|15
1728266350000|2024-10-07 01:59:10|106675.5|106625.5|106677.2|106627.2|106677.2|106627.2|106674.3|106624.3|12
1728266360000|2024-10-07 01:59:20|106676|106626|106675.7|106625.7|106676.4|106626.4|106675|106625|9
1728266370000|2024-10-07 01:59:30|106675.8|106625.8|106673.4|106623.4|106675.9|106625.9|106673.4|106623.4|7
1728266380000|2024-10-07 01:59:40|106674|106624|106674.5|106624.5|106674.5|106624.5|106673.6|106623.6|7
1728266390000|2024-10-07 01:59:50|106674.8|106624.8|106676.1|106626.1|106676.2|106626.2|106674.8|106624.8|8
1728266400000|2024-10-07 02:00:00|106676.2|106626.2|106678.4|106628.4|106678.4|106628.4|106675.8|106625.8|11
1728266410000|2024-10-07 02:00:10|106678.3|106628.3|106680.3|106630.3|106681.2|106631.2|106677.9|106627.9|11
1728266420000|2024-10-07 02:00:20|106679.8|106629.8|106674.9|106624.9|106679.8|106629.8|106674.9|106624.9|14
1728266430000|2024-10-07 02:00:30|106675.8|106625.8|106659.2|106609.2|106675.8|106625.8|106658|106608|32
1728266440000|2024-10-07 02:00:40|106659.7|106609.7|106657.6|106607.6|106661.6|106611.6|106655.7|106605.7|28
1728266450000|2024-10-07 02:00:50|106658.4|106608.4|106653.2|106603.2|106659.2|106609.2|106653.2|106603.2|23
1728266460000|2024-10-07 02:01:00|106654.1|106604.1|106655|106605|106656.4|106606.4|106654|106604|18
1728266470000|2024-10-07 02:01:10|106654.8|106604.8|106661.5|106611.5|106662.5|106612.5|106653.8|106603.8|12
1728266480000|2024-10-07 02:01:20|106661.1|106611.1|106660.1|106610.1|106661.8|106611.8|106659.2|106609.2|10
1728266490000|2024-10-07 02:01:30|106659.9|106609.9|106657.6|106607.6|106660.2|106610.2|106656.4|106606.4|21
1728266500000|2024-10-07 02:01:40|106658.4|106608.4|106664.6|106614.6|106665.6|106615.6|106658.4|106608.4|12
1728266510000|2024-10-07 02:01:50|106663.4|106613.4|106662.7|106612.7|106664.5|106614.5|106662.1|106612.1|13
1728266520000|2024-10-07 02:02:00|106662.4|106612.4|106655.1|106605.1|106662.4|106612.4|106655.1|106605.1|16
1728266530000|2024-10-07 02:02:10|106655.5|106605.5|106655|106605|106656.3|106606.3|106655|106605|7
1728266540000|2024-10-07 02:02:20|106654.9|106604.9|106655.2|106605.2|106656.2|106606.2|106654.8|106604.8|6
1728266550000|2024-10-07 02:02:30|106655.8|106605.8|106650.6|106600.6|106655.8|106605.8|106650.6|106600.6|14
1728266560000|2024-10-07 02:02:40|106650.4|106600.4|106651.1|106601.1|106651.6|106601.6|106650.3|106600.3|9
1728266570000|2024-10-07 02:02:50|106651.6|106601.6|106650.5|106600.5|106652.4|106602.4|106650.5|106600.5|10
1728266580000|2024-10-07 02:03:00|106651.3|106601.3|106650.7|106600.7|106651.5|106601.5|106650.1|106600.1|6
1728266590000|2024-10-07 02:03:10|106650.9|106600.9|106653.7|106603.7|106653.7|106603.7|106650.9|106600.9|8
1728266600000|2024-10-07 02:03:20|106652.8|106602.8|106649.3|106599.3|106652.8|106602.8|106649.3|106599.3|8
1728266610000|2024-10-07 02:03:30|106650.3|106600.3|106651.1|106601.1|106651.4|106601.4|106650.3|106600.3|7
1728266620000|2024-10-07 02:03:40|106650.8|106600.8|106651.9|106601.9|106651.9|106601.9|106650.2|106600.2|11
1728266630000|2024-10-07 02:03:50|106652|106602|106651.5|106601.5|106652.5|106602.5|106650.6|106600.6|12
1728266640000|2024-10-07 02:04:00|106651.2|106601.2|106652.9|106602.9|106653.6|106603.6|106651.2|106601.2|9
1728266650000|2024-10-07 02:04:10|106652.5|106602.5|106653.2|106603.2|106654.3|106604.3|106652.5|106602.5|9
1728266660000|2024-10-07 02:04:20|106652.8|106602.8|106647.8|106597.8|106652.8|106602.8|106647.8|106597.8|11
1728266670000|2024-10-07 02:04:30|106647.7|106597.7|106648|106598|106648.3|106598.3|106647.6|106597.6|5
1728266680000|2024-10-07 02:04:40|106647.7|106597.7|106648.4|106598.4|106648.4|106598.4|106647.7|106597.7|4
1728266690000|2024-10-07 02:04:50|106647.8|106597.8|106638.5|106588.5|106647.9|106597.9|106638.5|106588.5|17
1728266700000|2024-10-07 02:05:00|106638.6|106588.6|106624.9|106574.9|106638.6|106588.6|106624.9|106574.9|19
1728266710000|2024-10-07 02:05:10|106624.1|106574.1|106625.9|106575.9|106626.4|106576.4|106624.1|106574.1|9
1728266720000|2024-10-07 02:05:20|106626.8|106576.8|106634.9|106584.9|106635|106585|106626.8|106576.8|19
1728266730000|2024-10-07 02:05:30|106631.5|106581.5|106637.1|106587.1|106638.9|106588.9|106631.5|106581.5|18
1728266740000|2024-10-07 02:05:40|106637.3|106587.3|106636.1|106586.1|106638.8|106588.8|106635.9|106585.9|17
1728266750000|2024-10-07 02:05:50|106636.6|106586.6|106633.5|106583.5|106637.7|106587.7|106633.5|106583.5|17
1728266760000|2024-10-07 02:06:00|106633.4|106583.4|106628.7|106578.7|106633.7|106583.7|106627.9|106577.9|19
1728266770000|2024-10-07 02:06:10|106628.4|106578.4|106626|106576|106628.7|106578.7|106625.8|106575.8|12
1728266780000|2024-10-07 02:06:20|106624.3|106574.3|106619.5|106569.5|106626.5|106576.5|106619.5|106569.5|15
1728266790000|2024-10-07 02:06:30|106619.6|106569.6|106620|106570|106622|106572|106619.6|106569.6|8
1728266800000|2024-10-07 02:06:40|106620.2|106570.2|106619.4|106569.4|106620.3|106570.3|106617.4|106567.4|8
1728266810000|2024-10-07 02:06:50|106619.3|106569.3|106619.3|106569.3|106619.6|106569.6|106619.3|106569.3|4
1728266820000|2024-10-07 02:07:00|106618.8|106568.8|106618.9|106568.9|106618.9|106568.9|106616.1|106566.1|13
1728266830000|2024-10-07 02:07:10|106619|106569|106619.9|106569.9|106619.9|106569.9|106618.8|106568.8|4
1728266840000|2024-10-07 02:07:20|106620.2|106570.2|106620.3|106570.3|106620.4|106570.4|106620.2|106570.2|3
1728266850000|2024-10-07 02:07:30|106621.5|106571.5|106622.2|106572.2|106622.4|106572.4|106620.6|106570.6|7
1728266860000|2024-10-07 02:07:40|106621.8|106571.8|106623.5|106573.5|106623.9|106573.9|106620.4|106570.4|9
1728266870000|2024-10-07 02:07:50|106623.7|106573.7|106624.5|106574.5|106624.8|106574.8|106623.2|106573.2|10
1728266880000|2024-10-07 02:08:00|106625.1|106575.1|106626.1|106576.1|106626.1|106576.1|106625.1|106575.1|5
1728266890000|2024-10-07 02:08:10|106625.6|106575.6|106621.5|106571.5|106625.6|106575.6|106621|106571|8
1728266900000|2024-10-07 02:08:20|106621.4|106571.4|106621.1|106571.1|106621.4|106571.4|106621.1|106571.1|2
1728266910000|2024-10-07 02:08:30|106621.7|106571.7|106623|106573|106625|106575|106621.3|106571.3|11
1728266920000|2024-10-07 02:08:40|106623.1|106573.1|106624.2|106574.2|106624.2|106574.2|106623.1|106573.1|5
1728266930000|2024-10-07 02:08:50|106625.1|106575.1|106623|106573|106625.1|106575.1|106623|106573|7
1728266940000|2024-10-07 02:09:00|106623.1|106573.1|106623.2|106573.2|106625.8|106575.8|106623.1|106573.1|9
1728266950000|2024-10-07 02:09:10|106623|106573|106623.5|106573.5|106625.6|106575.6|106623|106573|10
1728266960000|2024-10-07 02:09:20|106623.3|106573.3|106623|106573|106623.3|106573.3|106622.9|106572.9|7
1728266970000|2024-10-07 02:09:30|106623.1|106573.1|106625|106575|106627.1|106577.1|106623.1|106573.1|8
1728266980000|2024-10-07 02:09:40|106625.1|106575.1|106623.9|106573.9|106626|106576|106623.9|106573.9|8
1728266990000|2024-10-07 02:09:50|106624|106574|106625.4|106575.4|106625.4|106575.4|106624|106574|4
1728267000000|2024-10-07 02:10:00|106625|106575|106627.2|106577.2|106627.6|106577.6|106625|106575|7
1728267010000|2024-10-07 02:10:10|106627.3|106577.3|106622.5|106572.5|106627.4|106577.4|106622.1|106572.1|10
1728267020000|2024-10-07 02:10:20|106623.6|106573.6|106621.2|106571.2|106624.2|106574.2|106621|106571|9
1728267030000|2024-10-07 02:10:30|106621|106571|106627.7|106577.7|106627.7|106577.7|106621|106571|14
1728267040000|2024-10-07 02:10:40|106627.4|106577.4|106627|106577|106627.4|106577.4|106626.9|106576.9|5
1728267050000|2024-10-07 02:10:50|106628.1|106578.1|106628.5|106578.5|106628.6|106578.6|106628.1|106578.1|5
1728267060000|2024-10-07 02:11:00|106628.6|106578.6|106626.2|106576.2|106628.7|106578.7|106626.1|106576.1|8
1728267070000|2024-10-07 02:11:10|106627.1|106577.1|106625.4|106575.4|106627.1|106577.1|106625.4|106575.4|3
1728267080000|2024-10-07 02:11:20|106625.6|106575.6|106627|106577|106627.1|106577.1|106625.6|106575.6|7
1728267090000|2024-10-07 02:11:30|106627.9|106577.9|106625|106575|106627.9|106577.9|106625|106575|7
1728267100000|2024-10-07 02:11:40|106625.7|106575.7|106626.1|106576.1|106626.1|106576.1|106625.7|106575.7|5
1728267110000|2024-10-07 02:11:50|106626.3|106576.3|106626.3|106576.3|106626.9|106576.9|106626.3|106576.3|6
1728267120000|2024-10-07 02:12:00|106626.2|106576.2|106627.2|106577.2|106630.8|106580.8|106626.2|106576.2|12
1728267130000|2024-10-07 02:12:10|106627.7|106577.7|106625.6|106575.6|106628.4|106578.4|106625.6|106575.6|8
1728267140000|2024-10-07 02:12:20|106625.1|106575.1|106624.6|106574.6|106625.3|106575.3|106624.6|106574.6|7
1728267150000|2024-10-07 02:12:30|106624.7|106574.7|106624|106574|106625.6|106575.6|106623.4|106573.4|6
1728267160000|2024-10-07 02:12:40|106622.8|106572.8|106622.8|106572.8|106625.5|106575.5|106622.3|106572.3|7
1728267170000|2024-10-07 02:12:50|106622.9|106572.9|106624.3|106574.3|106624.8|106574.8|106622.9|106572.9|7
1728267180000|2024-10-07 02:13:00|106625.5|106575.5|106625.4|106575.4|106626|106576|106625.1|106575.1|6
1728267190000|2024-10-07 02:13:10|106625.6|106575.6|106624.2|106574.2|106625.6|106575.6|106624.2|106574.2|5
1728267200000|2024-10-07 02:13:20|106623.8|106573.8|106623.4|106573.4|106625.2|106575.2|106623.4|106573.4|5
1728267210000|2024-10-07 02:13:30|106622.3|106572.3|106622.4|106572.4|106622.4|106572.4|106621.9|106571.9|5
1728267220000|2024-10-07 02:13:40|106622.3|106572.3|106622.2|106572.2|106628.2|106578.2|106619.1|106569.1|22
1728267230000|2024-10-07 02:13:50|106623.3|106573.3|106619.9|106569.9|106624|106574|106619.9|106569.9|8
1728267240000|2024-10-07 02:14:00|106620.4|106570.4|106621.9|106571.9|106621.9|106571.9|106620.2|106570.2|10
1728267250000|2024-10-07 02:14:10|106621.2|106571.2|106613.1|106563.1|106621.2|106571.2|106613.1|106563.1|11
1728267260000|2024-10-07 02:14:20|106612.8|106562.8|106603.8|106553.8|106612.8|106562.8|106603.3|106553.3|15
1728267270000|2024-10-07 02:14:30|106604.3|106554.3|106601.9|106551.9|106604.3|106554.3|106598.1|106548.1|12
1728267280000|2024-10-07 02:14:40|106602.2|106552.2|106601.4|106551.4|106603.6|106553.6|106598.5|106548.5|13
1728267290000|2024-10-07 02:14:50|106610|106560|106607.2|106557.2|106617.5|106567.5|106604.9|106554.9|24
1728267300000|2024-10-07 02:15:00|106608.1|106558.1|106604|106554|106608.1|106558.1|106603.6|106553.6|14
1728267310000|2024-10-07 02:15:10|106603.8|106553.8|106602.6|106552.6|106605.4|106555.4|106602.6|106552.6|21
1728267320000|2024-10-07 02:15:20|106602.4|106552.4|106601.7|106551.7|106604.6|106554.6|106601.7|106551.7|6
1728267330000|2024-10-07 02:15:30|106602.4|106552.4|106605|106555|106605|106555|106602.3|106552.3|8
1728267340000|2024-10-07 02:15:40|106605.5|106555.5|106605|106555|106606.1|106556.1|106603.7|106553.7|10
1728267350000|2024-10-07 02:15:50|106604.8|106554.8|106605.2|106555.2|106606.1|106556.1|106604.1|106554.1|10
1728267360000|2024-10-07 02:16:00|106605.1|106555.1|106597.7|106547.7|106605.1|106555.1|106597.7|106547.7|11
1728267370000|2024-10-07 02:16:10|106597.3|106547.3|106597.5|106547.5|106597.5|106547.5|106596.9|106546.9|4
1728267380000|2024-10-07 02:16:20|106597.6|106547.6|106599.2|106549.2|106601.5|106551.5|106597.6|106547.6|11
1728267390000|2024-10-07 02:16:30|106598.8|106548.8|106595.1|106545.1|106598.8|106548.8|106593.5|106543.5|9
1728267400000|2024-10-07 02:16:40|106594.8|106544.8|106592.4|106542.4|106594.8|106544.8|106592.4|106542.4|5
1728267410000|2024-10-07 02:16:50|106592.5|106542.5|106601|106551|106601.6|106551.6|106592.4|106542.4|20
1728267420000|2024-10-07 02:17:00|106601.9|106551.9|106600.1|106550.1|106603.3|106553.3|106600.1|106550.1|13
1728267430000|2024-10-07 02:17:10|106599.5|106549.5|106606.2|106556.2|106606.7|106556.7|106598.7|106548.7|20
1728267440000|2024-10-07 02:17:20|106605.2|106555.2|106605.4|106555.4|106606.2|106556.2|106605.2|106555.2|12
1728267450000|2024-10-07 02:17:30|106605.2|106555.2|106607.3|106557.3|106607.3|106557.3|106604.9|106554.9|13
1728267460000|2024-10-07 02:17:40|106607.5|106557.5|106607.4|106557.4|106609|106559|106607.2|106557.2|12
1728267470000|2024-10-07 02:17:50|106607.2|106557.2|106602.6|106552.6|106607.6|106557.6|106602.6|106552.6|15
1728267480000|2024-10-07 02:18:00|106602.4|106552.4|106594.4|106544.4|106602.4|106552.4|106594.4|106544.4|10
1728267490000|2024-10-07 02:18:10|106593.9|106543.9|106594.3|106544.3|106594.3|106544.3|106593.5|106543.5|6
1728267500000|2024-10-07 02:18:20|106594.4|106544.4|106593.7|106543.7|106594.8|106544.8|106593.7|106543.7|9
1728267510000|2024-10-07 02:18:30|106593.8|106543.8|106593.3|106543.3|106596.3|106546.3|106593.3|106543.3|12
1728267520000|2024-10-07 02:18:40|106593.5|106543.5|106593|106543|106595.9|106545.9|106593|106543|19
1728267530000|2024-10-07 02:18:50|106592.4|106542.4|106591.3|106541.3|106592.4|106542.4|106591.1|106541.1|6
1728267540000|2024-10-07 02:19:00|106591|106541|106591.4|106541.4|106592.3|106542.3|106590.5|106540.5|9
1728267550000|2024-10-07 02:19:10|106591.2|106541.2|106591|106541|106592.6|106542.6|106590.7|106540.7|7
1728267560000|2024-10-07 02:19:20|106591.2|106541.2|106588.3|106538.3|106592.9|106542.9|106588.3|106538.3|15
1728267570000|2024-10-07 02:19:30|106588.4|106538.4|106592.6|106542.6|106592.6|106542.6|106588.1|106538.1|14
1728267580000|2024-10-07 02:19:40|106591.7|106541.7|106591.6|106541.6|106591.7|106541.7|106591.6|106541.6|2
1728267590000|2024-10-07 02:19:50|106591.7|106541.7|106597.2|106547.2|106597.2|106547.2|106591.7|106541.7|6
1728267600000|2024-10-07 02:20:00|106596.8|106546.8|106595.2|106545.2|106596.8|106546.8|106594.8|106544.8|9
1728267610000|2024-10-07 02:20:10|106596.1|106546.1|106595.7|106545.7|106596.1|106546.1|106595.7|106545.7|3
1728267620000|2024-10-07 02:20:20|106595|106545|106595|106545|106595|106545|106595|106545|1
1728267630000|2024-10-07 02:20:30|106595.1|106545.1|106594.9|106544.9|106595.1|106545.1|106594.9|106544.9|2
1728267640000|2024-10-07 02:20:40|106595.6|106545.6|106590.7|106540.7|106595.7|106545.7|106590.7|106540.7|10
1728267650000|2024-10-07 02:20:50|106590.2|106540.2|106590.5|106540.5|106590.5|106540.5|106590.2|106540.2|4
1728267660000|2024-10-07 02:21:00|106590.4|106540.4|106590.3|106540.3|106590.9|106540.9|106590|106540|6
1728267670000|2024-10-07 02:21:10|106590.4|106540.4|106590|106540|106590.4|106540.4|106590|106540|4
1728267680000|2024-10-07 02:21:20|106591.5|106541.5|106589.8|106539.8|106591.8|106541.8|106589.8|106539.8|5
1728267690000|2024-10-07 02:21:30|106589.9|106539.9|106590.1|106540.1|106590.1|106540.1|106589.9|106539.9|2
1728267700000|2024-10-07 02:21:40|106590.2|106540.2|106590.8|106540.8|106590.8|106540.8|106589.8|106539.8|7
1728267710000|2024-10-07 02:21:50|106591|106541|106614.6|106564.6|106618.6|106568.6|106590.3|106540.3|22
1728267720000|2024-10-07 02:22:00|106614.8|106564.8|106617.4|106567.4|106627.5|106577.5|106614.8|106564.8|42
1728267730000|2024-10-07 02:22:10|106617.1|106567.1|106613.1|106563.1|106617.1|106567.1|106612.4|106562.4|32
1728267740000|2024-10-07 02:22:20|106612.9|106562.9|106616.3|106566.3|106620.3|106570.3|106612.7|106562.7|29
1728267750000|2024-10-07 02:22:30|106615.9|106565.9|106614.4|106564.4|106615.9|106565.9|106613.5|106563.5|15
1728267760000|2024-10-07 02:22:40|106614.5|106564.5|106615.3|106565.3|106615.8|106565.8|106614.4|106564.4|11
1728267770000|2024-10-07 02:22:50|106615.2|106565.2|106615.6|106565.6|106615.9|106565.9|106614.8|106564.8|6
1728267780000|2024-10-07 02:23:00|106614.2|106564.2|106612.4|106562.4|106616.7|106566.7|106611.3|106561.3|10
1728267790000|2024-10-07 02:23:10|106611.2|106561.2|106611.7|106561.7|106611.7|106561.7|106611.2|106561.2|2
1728267800000|2024-10-07 02:23:20|106611.8|106561.8|106611.7|106561.7|106612.3|106562.3|106611.7|106561.7|6
1728267810000|2024-10-07 02:23:30|106612.1|106562.1|106618.4|106568.4|106620.2|106570.2|106611.7|106561.7|12
1728267820000|2024-10-07 02:23:40|106618.5|106568.5|106621.9|106571.9|106622.1|106572.1|106615.1|106565.1|25
1728267830000|2024-10-07 02:23:50|106622.7|106572.7|106620.2|106570.2|106624.5|106574.5|106620.2|106570.2|22
1728267840000|2024-10-07 02:24:00|106620|106570|106621.5|106571.5|106622.2|106572.2|106620|106570|11
1728267850000|2024-10-07 02:24:10|106621.7|106571.7|106621.9|106571.9|106623.4|106573.4|106616.9|106566.9|26
1728267860000|2024-10-07 02:24:20|106621.5|106571.5|106617.9|106567.9|106622.3|106572.3|106617.9|106567.9|15
1728267870000|2024-10-07 02:24:30|106617.4|106567.4|106616.5|106566.5|106617.4|106567.4|106616|106566|12
1728267880000|2024-10-07 02:24:40|106615.7|106565.7|106614.5|106564.5|106618.4|106568.4|106610.6|106560.6|43
1728267890000|2024-10-07 02:24:50|106614.9|106564.9|106614.6|106564.6|106615.9|106565.9|106612.4|106562.4|20
1728267900000|2024-10-07 02:25:00|106613.8|106563.8|106613.6|106563.6|106616.9|106566.9|106612.9|106562.9|27
1728267910000|2024-10-07 02:25:10|106613.7|106563.7|106613.9|106563.9|106616.3|106566.3|106613.7|106563.7|17
1728267920000|2024-10-07 02:25:20|106613.8|106563.8|106613.1|106563.1|106614.1|106564.1|106612.8|106562.8|15
1728267930000|2024-10-07 02:25:30|106612.9|106562.9|106612.2|106562.2|106616.7|106566.7|106612.2|106562.2|20
1728267940000|2024-10-07 02:25:40|106612.1|106562.1|106615.3|106565.3|106616.8|106566.8|106612.1|106562.1|13
1728267950000|2024-10-07 02:25:50|106615.2|106565.2|106614|106564|106615.3|106565.3|106613.8|106563.8|11
1728267960000|2024-10-07 02:26:00|106613.8|106563.8|106611|106561|106614.3|106564.3|106610.4|106560.4|15
1728267970000|2024-10-07 02:26:10|106611.2|106561.2|106610.3|106560.3|106612.5|106562.5|106610.3|106560.3|22
1728267980000|2024-10-07 02:26:20|106610.8|106560.8|106609.3|106559.3|106610.8|106560.8|106609.3|106559.3|4
1728267990000|2024-10-07 02:26:30|106609.4|106559.4|106609.5|106559.5|106609.7|106559.7|106608.4|106558.4|10
1728268000000|2024-10-07 02:26:40|106609.8|106559.8|106613.4|106563.4|106615.3|106565.3|106609.3|106559.3|27
1728268010000|2024-10-07 02:26:50|106613.1|106563.1|106610.2|106560.2|106615.6|106565.6|106610|106560|19
1728268020000|2024-10-07 02:27:00|106610|106560|106611.7|106561.7|106613.3|106563.3|106609.8|106559.8|12
1728268030000|2024-10-07 02:27:10|106611.3|106561.3|106611.6|106561.6|106611.6|106561.6|106610.2|106560.2|11
1728268040000|2024-10-07 02:27:20|106611.7|106561.7|106607.5|106557.5|106613.4|106563.4|106607.1|106557.1|13
1728268050000|2024-10-07 02:27:30|106607.9|106557.9|106606.5|106556.5|106609.4|106559.4|106605.8|106555.8|32
1728268060000|2024-10-07 02:27:40|106604.1|106554.1|106604.1|106554.1|106609.6|106559.6|106599.2|106549.2|59
1728268070000|2024-10-07 02:27:50|106605|106555|106603.9|106553.9|106607.5|106557.5|106603.3|106553.3|44
1728268080000|2024-10-07 02:28:00|106604.2|106554.2|106600.1|106550.1|106604.5|106554.5|106599.2|106549.2|32
1728268090000|2024-10-07 02:28:10|106599.8|106549.8|106596.3|106546.3|106609.1|106559.1|106596.3|106546.3|34
1728268100000|2024-10-07 02:28:20|106596.6|106546.6|106597|106547|106598|106548|106596.4|106546.4|7
1728268110000|2024-10-07 02:28:30|106596.7|106546.7|106590.2|106540.2|106596.7|106546.7|106589|106539|13
1728268120000|2024-10-07 02:28:40|106590.3|106540.3|106592.2|106542.2|106592.2|106542.2|106590.3|106540.3|3
1728268130000|2024-10-07 02:28:50|106591.4|106541.4|106591|106541|106591.7|106541.7|106591|106541|5
1728268140000|2024-10-07 02:29:00|106591.2|106541.2|106591.9|106541.9|106592|106542|106591.2|106541.2|7
1728268150000|2024-10-07 02:29:10|106591.5|106541.5|106590.8|106540.8|106591.6|106541.6|106590.6|106540.6|8
1728268160000|2024-10-07 02:29:20|106590.5|106540.5|106590.3|106540.3|106591|106541|106590|106540|8
1728268170000|2024-10-07 02:29:30|106590.7|106540.7|106593.5|106543.5|106593.5|106543.5|106590.7|106540.7|10
1728268180000|2024-10-07 02:29:40|106593.2|106543.2|106592.7|106542.7|106593.5|106543.5|106592.7|106542.7|4
1728268190000|2024-10-07 02:29:50|106592.6|106542.6|106594|106544|106594.2|106544.2|106592|106542|10
1728268200000|2024-10-07 02:30:00|106593.6|106543.6|106590.9|106540.9|106593.6|106543.6|106590.8|106540.8|8
1728268210000|2024-10-07 02:30:10|106590.7|106540.7|106590.6|106540.6|106591.4|106541.4|106590.6|106540.6|3
1728268220000|2024-10-07 02:30:20|106590.7|106540.7|106587.5|106537.5|106592|106542|106587.5|106537.5|17
1728268230000|2024-10-07 02:30:30|106586.8|106536.8|106586.3|106536.3|106586.8|106536.8|106586.3|106536.3|3
1728268240000|2024-10-07 02:30:40|106586.2|106536.2|106584.8|106534.8|106588.6|106538.6|106584.2|106534.2|15
1728268250000|2024-10-07 02:30:50|106584.4|106534.4|106589|106539|106589|106539|106584.4|106534.4|11
1728268260000|2024-10-07 02:31:00|106589.2|106539.2|106589.2|106539.2|106589.2|106539.2|106589.1|106539.1|3
1728268270000|2024-10-07 02:31:10|106589.1|106539.1|106587.7|106537.7|106590.5|106540.5|106587.7|106537.7|12
1728268280000|2024-10-07 02:31:20|106587|106537|106585|106535|106587|106537|106585|106535|5
1728268290000|2024-10-07 02:31:30|106584.9|106534.9|106582.5|106532.5|106584.9|106534.9|106582.3|106532.3|8
1728268300000|2024-10-07 02:31:40|106581.7|106531.7|106579.7|106529.7|106581.7|106531.7|106579.7|106529.7|7
1728268310000|2024-10-07 02:31:50|106580.9|106530.9|106585|106535|106585|106535|106580.7|106530.7|12
1728268320000|2024-10-07 02:32:00|106584.3|106534.3|106585.6|106535.6|106585.6|106535.6|106583.7|106533.7|9
1728268330000|2024-10-07 02:32:10|106585.2|106535.2|106584.6|106534.6|106585.2|106535.2|106584.6|106534.6|4
1728268340000|2024-10-07 02:32:20|106584.7|106534.7|106583.6|106533.6|106584.7|106534.7|106583.1|106533.1|4
1728268350000|2024-10-07 02:32:30|106583.5|106533.5|106585.5|106535.5|106585.9|106535.9|106583.5|106533.5|12
1728268360000|2024-10-07 02:32:40|106585.4|106535.4|106586.1|106536.1|106586.6|106536.6|106585.4|106535.4|5
1728268370000|2024-10-07 02:32:50|106586.2|106536.2|106586.8|106536.8|106588.4|106538.4|106586.2|106536.2|8
1728268380000|2024-10-07 02:33:00|106586.7|106536.7|106587.4|106537.4|106588.6|106538.6|106586.7|106536.7|10
1728268390000|2024-10-07 02:33:10|106587.2|106537.2|106587.6|106537.6|106587.6|106537.6|106586.7|106536.7|3
1728268400000|2024-10-07 02:33:20|106587.5|106537.5|106590|106540|106590.1|106540.1|106587.5|106537.5|11
1728268410000|2024-10-07 02:33:30|106589.7|106539.7|106589.5|106539.5|106590.3|106540.3|106589.5|106539.5|4
1728268420000|2024-10-07 02:33:40|106589.9|106539.9|106588.2|106538.2|106590.1|106540.1|106588.2|106538.2|5
1728268430000|2024-10-07 02:33:50|106588.4|106538.4|106588.2|106538.2|106589.1|106539.1|106587.9|106537.9|11
1728268440000|2024-10-07 02:34:00|106588.6|106538.6|106586.8|106536.8|106588.6|106538.6|106586.8|106536.8|5
1728268450000|2024-10-07 02:34:10|106586.7|106536.7|106586.9|106536.9|106589.6|106539.6|106586.6|106536.6|14
1728268460000|2024-10-07 02:34:20|106586.5|106536.5|106579.8|106529.8|106586.5|106536.5|106579.8|106529.8|13
1728268470000|2024-10-07 02:34:30|106583.1|106533.1|106581.1|106531.1|106583.2|106533.2|106580.4|106530.4|25
1728268480000|2024-10-07 02:34:40|106581.4|106531.4|106579.3|106529.3|106581.4|106531.4|106579.3|106529.3|8
1728268490000|2024-10-07 02:34:50|106578.2|106528.2|106578.5|106528.5|106579.3|106529.3|106578.2|106528.2|7
1728268500000|2024-10-07 02:35:00|106578.8|106528.8|106581.6|106531.6|106582.5|106532.5|106578.8|106528.8|16
1728268510000|2024-10-07 02:35:10|106582.8|106532.8|106584.9|106534.9|106586.4|106536.4|106582.7|106532.7|15
1728268520000|2024-10-07 02:35:20|106584.3|106534.3|106583.7|106533.7|106584.3|106534.3|106583.4|106533.4|5
1728268530000|2024-10-07 02:35:30|106583.8|106533.8|106585.2|106535.2|106585.5|106535.5|106583.8|106533.8|6
1728268540000|2024-10-07 02:35:40|106585.3|106535.3|106585.7|106535.7|106585.7|106535.7|106584.5|106534.5|4
1728268550000|2024-10-07 02:35:50|106586.6|106536.6|106603.2|106553.2|106607.2|106557.2|106586.6|106536.6|27
1728268560000|2024-10-07 02:36:00|106604.5|106554.5|106605.1|106555.1|106605.1|106555.1|106603.1|106553.1|9
1728268570000|2024-10-07 02:36:10|106605.2|106555.2|106608.1|106558.1|106609|106559|106605.2|106555.2|11
1728268580000|2024-10-07 02:36:20|106608|106558|106613.9|106563.9|106613.9|106563.9|106608|106558|13
1728268590000|2024-10-07 02:36:30|106614|106564|106612.7|106562.7|106614|106564|106612.7|106562.7|5
1728268600000|2024-10-07 02:36:40|106612.6|106562.6|106610.5|106560.5|106612.6|106562.6|106610.5|106560.5|9
1728268610000|2024-10-07 02:36:50|106609.5|106559.5|106605.4|106555.4|106609.5|106559.5|106605.4|106555.4|14
1728268620000|2024-10-07 02:37:00|106605.9|106555.9|106607.6|106557.6|106609.2|106559.2|106605.7|106555.7|11
1728268630000|2024-10-07 02:37:10|106607.3|106557.3|106607.5|106557.5|106608.3|106558.3|106607.3|106557.3|7
1728268640000|2024-10-07 02:37:20|106608.6|106558.6|106608.4|106558.4|106608.6|106558.6|106608|106558|4
1728268650000|2024-10-07 02:37:30|106608.3|106558.3|106607.1|106557.1|106608.3|106558.3|106607.1|106557.1|5
1728268660000|2024-10-07 02:37:40|106607|106557|106604.9|106554.9|106607|106557|106604.8|106554.8|4
1728268670000|2024-10-07 02:37:50|106605.7|106555.7|106606.9|106556.9|106607.1|106557.1|106604.8|106554.8|13
1728268680000|2024-10-07 02:38:00|106606.3|106556.3|106604.1|106554.1|106608.8|106558.8|106603.6|106553.6|16
1728268690000|2024-10-07 02:38:10|106603.5|106553.5|106603|106553|106605.8|106555.8|106602.7|106552.7|10
1728268700000|2024-10-07 02:38:20|106603.7|106553.7|106606.8|106556.8|106606.8|106556.8|106603.5|106553.5|8
1728268710000|2024-10-07 02:38:30|106604.4|106554.4|106607.4|106557.4|106607.4|106557.4|106604.4|106554.4|6
1728268720000|2024-10-07 02:38:40|106607.9|106557.9|106609.1|106559.1|106609.1|106559.1|106607.9|106557.9|7
1728268730000|2024-10-07 02:38:50|106609.2|106559.2|106613.2|106563.2|106613.5|106563.5|106609.2|106559.2|11
1728268740000|2024-10-07 02:39:00|106613|106563|106613.3|106563.3|106614.7|106564.7|106612.8|106562.8|8
1728268750000|2024-10-07 02:39:10|106613.1|106563.1|106612.2|106562.2|106613.1|106563.1|106612.2|106562.2|5
1728268760000|2024-10-07 02:39:20|106612.3|106562.3|106612.3|106562.3|106612.3|106562.3|106612.3|106562.3|1
1728268770000|2024-10-07 02:39:30|106612.2|106562.2|106612.1|106562.1|106612.2|106562.2|106612|106562|3
1728268780000|2024-10-07 02:39:40|106612.9|106562.9|106613.3|106563.3|106613.4|106563.4|106612.3|106562.3|10
1728268790000|2024-10-07 02:39:50|106612.9|106562.9|106614.5|106564.5|106614.5|106564.5|106611.6|106561.6|9
1728268800000|2024-10-07 02:40:00|106613|106563|106613.3|106563.3|106613.9|106563.9|106613|106563|4
1728268810000|2024-10-07 02:40:10|106612.5|106562.5|106611.2|106561.2|106613|106563|106611|106561|9
1728268820000|2024-10-07 02:40:20|106611.7|106561.7|106611.6|106561.6|106611.7|106561.7|106611.5|106561.5|3
1728268830000|2024-10-07 02:40:30|106611.9|106561.9|106616.5|106566.5|106616.5|106566.5|106611.9|106561.9|7
1728268840000|2024-10-07 02:40:40|106616.8|106566.8|106621|106571|106624.4|106574.4|106616.3|106566.3|13
1728268850000|2024-10-07 02:40:50|106621.1|106571.1|106626.9|106576.9|106626.9|106576.9|106621.1|106571.1|9
1728268860000|2024-10-07 02:41:00|106626.3|106576.3|106621.4|106571.4|106626.3|106576.3|106620.7|106570.7|11
1728268870000|2024-10-07 02:41:10|106621|106571|106630|106580|106630|106580|106621|106571|26
1728268880000|2024-10-07 02:41:20|106631.1|106581.1|106637.2|106587.2|106637.2|106587.2|106631.1|106581.1|20
1728268890000|2024-10-07 02:41:30|106637.8|106587.8|106641.3|106591.3|106642.2|106592.2|106637.8|106587.8|12
1728268900000|2024-10-07 02:41:40|106640.9|106590.9|106641.1|106591.1|106641.2|106591.2|106640.9|106590.9|4
1728268910000|2024-10-07 02:41:50|106641|106591|106638.7|106588.7|106641|106591|106638.7|106588.7|6
1728268920000|2024-10-07 02:42:00|106639.5|106589.5|106639.9|106589.9|106640.6|106590.6|106639.5|106589.5|4
1728268930000|2024-10-07 02:42:10|106640.3|106590.3|106640|106590|106641.1|106591.1|106640|106590|6
1728268940000|2024-10-07 02:42:20|106639.7|106589.7|106643.5|106593.5|106643.5|106593.5|106639.4|106589.4|11
1728268950000|2024-10-07 02:42:30|106643.8|106593.8|106644.6|106594.6|106644.8|106594.8|106643.8|106593.8|5
1728268960000|2024-10-07 02:42:40|106644.2|106594.2|106643|106593|106644.2|106594.2|106642.8|106592.8|5
1728268970000|2024-10-07 02:42:50|106642.8|106592.8|106644.2|106594.2|106644.2|106594.2|106642|106592|9
1728268980000|2024-10-07 02:43:00|106644.5|106594.5|106644.6|106594.6|106644.8|106594.8|106643.5|106593.5|11
1728268990000|2024-10-07 02:43:10|106645.3|106595.3|106646.2|106596.2|106646.9|106596.9|106645.3|106595.3|5
1728269000000|2024-10-07 02:43:20|106646.1|106596.1|106653.2|106603.2|106653.2|106603.2|106645.6|106595.6|11
1728269010000|2024-10-07 02:43:30|106653.5|106603.5|106660.8|106610.8|106660.8|106610.8|106653.5|106603.5|10
1728269020000|2024-10-07 02:43:40|106660.9|106610.9|106660.9|106610.9|106660.9|106610.9|106660.9|106610.9|1
1728269030000|2024-10-07 02:43:50|106661.1|106611.1|106661.1|106611.1|106661.9|106611.9|106660.4|106610.4|12
1728269040000|2024-10-07 02:44:00|106661.9|106611.9|106661.9|106611.9|106662.2|106612.2|106661.9|106611.9|3
1728269050000|2024-10-07 02:44:10|106662.2|106612.2|106662.8|106612.8|106665.2|106615.2|106662.2|106612.2|10
1728269060000|2024-10-07 02:44:20|106663.3|106613.3|106665.1|106615.1|106666|106616|106663|106613|15
1728269070000|2024-10-07 02:44:30|106665.7|106615.7|106663.1|106613.1|106665.7|106615.7|106663.1|106613.1|10
1728269080000|2024-10-07 02:44:40|106663.2|106613.2|106663.2|106613.2|106663.2|106613.2|106663.2|106613.2|1
1728269090000|2024-10-07 02:44:50|106663.3|106613.3|106665|106615|106665|106615|106663.3|106613.3|4
1728269100000|2024-10-07 02:45:00|106665.4|106615.4|106663.7|106613.7|106665.8|106615.8|106663.7|106613.7|4
1728269110000|2024-10-07 02:45:10|106663.3|106613.3|106663.1|106613.1|106663.3|106613.3|106662.7|106612.7|6
1728269120000|2024-10-07 02:45:20|106663.2|106613.2|106662.6|106612.6|106663.2|106613.2|106661.8|106611.8|8
1728269130000|2024-10-07 02:45:30|106662.4|106612.4|106661.5|106611.5|106662.4|106612.4|106661.5|106611.5|3
1728269140000|2024-10-07 02:45:40|106662.1|106612.1|106661.5|106611.5|106662.3|106612.3|106661.5|106611.5|6
1728269150000|2024-10-07 02:45:50|106661.8|106611.8|106661.8|106611.8|106661.9|106611.9|106661.7|106611.7|5
1728269160000|2024-10-07 02:46:00|106661.9|106611.9|106662.7|106612.7|106662.9|106612.9|106661.9|106611.9|8
1728269170000|2024-10-07 02:46:10|106662.6|106612.6|106663.2|106613.2|106663.2|106613.2|106661.1|106611.1|7
1728269180000|2024-10-07 02:46:20|106662.7|106612.7|106661.9|106611.9|106662.7|106612.7|106660.2|106610.2|13
1728269190000|2024-10-07 02:46:30|106661.8|106611.8|106658.5|106608.5|106661.8|106611.8|106658.5|106608.5|7
1728269200000|2024-10-07 02:46:40|106659|106609|106660.4|106610.4|106660.4|106610.4|106658.7|106608.7|9
1728269210000|2024-10-07 02:46:50|106660.3|106610.3|106660.5|106610.5|106660.5|106610.5|106658.7|106608.7|7
1728269220000|2024-10-07 02:47:00|106661|106611|106662.5|106612.5|106662.5|106612.5|106659.9|106609.9|8
1728269230000|2024-10-07 02:47:10|106662.3|106612.3|106661.9|106611.9|106662.3|106612.3|106661.9|106611.9|3
1728269240000|2024-10-07 02:47:20|106662|106612|106662|106612|106662|106612|106661.6|106611.6|3
1728269250000|2024-10-07 02:47:30|106661.6|106611.6|106660.5|106610.5|106661.6|106611.6|106660.5|106610.5|6
1728269260000|2024-10-07 02:47:40|106660.9|106610.9|106660.8|106610.8|106662|106612|106660.8|106610.8|4
1728269270000|2024-10-07 02:47:50|106661.1|106611.1|106665.3|106615.3|106665.3|106615.3|106661.1|106611.1|8
1728269280000|2024-10-07 02:48:00|106664.7|106614.7|106663.2|106613.2|106664.8|106614.8|106660.2|106610.2|13
1728269290000|2024-10-07 02:48:10|106663.3|106613.3|106660|106610|106665|106615|106659.7|106609.7|10
1728269300000|2024-10-07 02:48:20|106659|106609|106657.1|106607.1|106659|106609|106657.1|106607.1|10
1728269310000|2024-10-07 02:48:30|106657|106607|106652.6|106602.6|106657.2|106607.2|106652.6|106602.6|11
1728269320000|2024-10-07 02:48:40|106652.8|106602.8|106655.6|106605.6|106655.6|106605.6|106652.7|106602.7|14
1728269330000|2024-10-07 02:48:50|106654|106604|106653.9|106603.9|106654.4|106604.4|106652.7|106602.7|9
1728269340000|2024-10-07 02:49:00|106654|106604|106654.5|106604.5|106654.5|106604.5|106653.4|106603.4|4
1728269350000|2024-10-07 02:49:10|106654.8|106604.8|106650.3|106600.3|106655.2|106605.2|106650.3|106600.3|8
1728269360000|2024-10-07 02:49:20|106650.4|106600.4|106650|106600|106650.4|106600.4|106649.8|106599.8|5
1728269370000|2024-10-07 02:49:30|106649.9|106599.9|106648|106598|106649.9|106599.9|106648|106598|6
1728269380000|2024-10-07 02:49:40|106648.4|106598.4|106648.2|106598.2|106648.8|106598.8|106648|106598|7
1728269390000|2024-10-07 02:49:50|106648.3|106598.3|106646.9|106596.9|106648.8|106598.8|106646.9|106596.9|5
1728269400000|2024-10-07 02:50:00|106646.8|106596.8|106647.1|106597.1|106647.1|106597.1|106646|106596|7
1728269410000|2024-10-07 02:50:10|106647|106597|106647.5|106597.5|106647.7|106597.7|106647|106597|4
1728269420000|2024-10-07 02:50:20|106647.6|106597.6|106646.6|106596.6|106647.7|106597.7|106646.5|106596.5|6
1728269430000|2024-10-07 02:50:30|106646.8|106596.8|106646.6|106596.6|106646.8|106596.8|106646.6|106596.6|3
1728269440000|2024-10-07 02:50:40|106646.5|106596.5|106646.4|106596.4|106646.6|106596.6|106646.4|106596.4|4
1728269450000|2024-10-07 02:50:50|106646.5|106596.5|106647.3|106597.3|106647.3|106597.3|106646.5|106596.5|6
1728269460000|2024-10-07 02:51:00|106646.8|106596.8|106645.8|106595.8|106646.8|106596.8|106643.2|106593.2|7
1728269470000|2024-10-07 02:51:10|106645.2|106595.2|106643.1|106593.1|106645.2|106595.2|106641.4|106591.4|8
1728269480000|2024-10-07 02:51:20|106642.6|106592.6|106642.6|106592.6|106642.9|106592.9|106642.4|106592.4|7
1728269490000|2024-10-07 02:51:30|106643|106593|106645.8|106595.8|106647.8|106597.8|106643|106593|5
1728269500000|2024-10-07 02:51:40|106645.9|106595.9|106645.8|106595.8|106645.9|106595.9|106645.7|106595.7|4
1728269510000|2024-10-07 02:51:50|106646.3|106596.3|106646.3|106596.3|106646.4|106596.4|106645.7|106595.7|6
1728269520000|2024-10-07 02:52:00|106645.9|106595.9|106646.3|106596.3|106646.3|106596.3|106645.7|106595.7|4
1728269530000|2024-10-07 02:52:10|106644|106594|106623.4|106573.4|106645.3|106595.3|106617.7|106567.7|27
1728269540000|2024-10-07 02:52:20|106624|106574|106622.9|106572.9|106625.4|106575.4|106619.3|106569.3|28
1728269550000|2024-10-07 02:52:30|106622.8|106572.8|106595.6|106545.6|106623.8|106573.8|106595.6|106545.6|35
1728269560000|2024-10-07 02:52:40|106597.1|106547.1|106597.4|106547.4|106598|106548|106586|106536|47
1728269570000|2024-10-07 02:52:50|106597.6|106547.6|106616.5|106566.5|106616.6|106566.6|106596.5|106546.5|31
1728269580000|2024-10-07 02:53:00|106616.8|106566.8|106643.1|106593.1|106643.2|106593.2|106616.5|106566.5|28
1728269590000|2024-10-07 02:53:10|106643.4|106593.4|106641.5|106591.5|106652.5|106602.5|106639.9|106589.9|56
1728269600000|2024-10-07 02:53:20|106645.4|106595.4|106645.4|106595.4|106653.5|106603.5|106642.3|106592.3|32
1728269610000|2024-10-07 02:53:30|106644.9|106594.9|106640.2|106590.2|106645.5|106595.5|106639.5|106589.5|20
1728269620000|2024-10-07 02:53:40|106640.4|106590.4|106645.1|106595.1|106646|106596|106639.2|106589.2|44
1728269630000|2024-10-07 02:53:50|106643.4|106593.4|106641.9|106591.9|106646.6|106596.6|106640.2|106590.2|29
1728269640000|2024-10-07 02:54:00|106641.1|106591.1|106625.7|106575.7|106647.2|106597.2|106624.9|106574.9|38
1728269650000|2024-10-07 02:54:10|106625.8|106575.8|106636.3|106586.3|106636.5|106586.5|106625.3|106575.3|24
1728269660000|2024-10-07 02:54:20|106636.6|106586.6|106646.1|106596.1|106648.2|106598.2|106635.4|106585.4|30
1728269670000|2024-10-07 02:54:30|106645.8|106595.8|106649.1|106599.1|106649.3|106599.3|106643.3|106593.3|34
1728269680000|2024-10-07 02:54:40|106646.7|106596.7|106651.2|106601.2|106652.7|106602.7|106640.7|106590.7|49
1728269690000|2024-10-07 02:54:50|106650.5|106600.5|106632.1|106582.1|106650.8|106600.8|106630.4|106580.4|41
1728269700000|2024-10-07 02:55:00|106634.6|106584.6|106668.8|106618.8|106669.6|106619.6|106634.6|106584.6|49
1728269710000|2024-10-07 02:55:10|106670.5|106620.5|106678.1|106628.1|106678.1|106628.1|106666.9|106616.9|27
1728269720000|2024-10-07 02:55:20|106678.2|106628.2|106664.1|106614.1|106710.7|106629.8|106646.7|106576.9|48
1728269730000|2024-10-07 02:55:30|106664.7|106614.7|106679.1|106629.1|106679.1|106629.1|106664.7|106614.7|22
1728269740000|2024-10-07 02:55:40|106678.2|106628.2|106663.5|106613.5|106680.9|106630.9|106663.3|106613.3|43
1728269750000|2024-10-07 02:55:50|106663.1|106613.1|106670.7|106620.7|106676.5|106626.5|106663.1|106613.1|33
1728269760000|2024-10-07 02:56:00|106670.6|106620.6|106683.3|106633.3|106683.3|106633.3|106656.3|106606.3|42
1728269770000|2024-10-07 02:56:10|106683|106633|106681.5|106631.5|106688.9|106638.9|106667.3|106617.3|54
1728269780000|2024-10-07 02:56:20|106681.9|106631.9|106681.5|106631.5|106686.6|106636.6|106674.3|106624.3|54
1728269790000|2024-10-07 02:56:30|106680.7|106630.7|106661.1|106611.1|106707|106636|106661.1|106579.5|65
1728269800000|2024-10-07 02:56:40|106657|106607|106665.8|106615.8|106676.6|106626.6|106657|106607|58
1728269810000|2024-10-07 02:56:50|106665.9|106615.9|106663.3|106613.3|106665.9|106615.9|106661.6|106611.6|39
1728269820000|2024-10-07 02:57:00|106662.7|106612.7|106659.4|106609.4|106662.9|106612.9|106652.9|106602.9|49
1728269830000|2024-10-07 02:57:10|106659.6|106609.6|106671.5|106621.5|106710.2|106622.8|106654.6|106583.9|62
1728269840000|2024-10-07 02:57:20|106671.7|106621.7|106674.6|106624.6|106676.8|106626.8|106667|106617|40
1728269850000|2024-10-07 02:57:30|106674.2|106624.2|106683.8|106633.8|106713.9|106634.6|106666.2|106588.7|44
1728269860000|2024-10-07 02:57:40|106683.7|106633.7|106677.1|106627.1|106686.2|106636.2|106674.3|106624.3|36
1728269870000|2024-10-07 02:57:50|106677.3|106627.3|106677.1|106627.1|106678.3|106628.3|106676.8|106626.8|28
1728269880000|2024-10-07 02:58:00|106676.8|106626.8|106668.9|106618.9|106677.4|106627.4|106666.5|106616.5|44
1728269890000|2024-10-07 02:58:10|106668.6|106618.6|106671|106621|106674.3|106624.3|106668.6|106618.6|21
1728269900000|2024-10-07 02:58:20|106671.2|106621.2|106675.1|106625.1|106675.1|106625.1|106671.2|106621.2|15
1728269910000|2024-10-07 02:58:30|106676.3|106626.3|106678.9|106628.9|106678.9|106628.9|106676.3|106626.3|13
1728269920000|2024-10-07 02:58:40|106679|106629|106672.7|106622.7|106682.8|106632.8|106672.5|106622.5|14
1728269930000|2024-10-07 02:58:50|106673.1|106623.1|106674.7|106624.7|106675.4|106625.4|106672.7|106622.7|14
1728269940000|2024-10-07 02:59:00|106674.6|106624.6|106675|106625|106675.8|106625.8|106674.1|106624.1|22
1728269950000|2024-10-07 02:59:10|106674.6|106624.6|106674.1|106624.1|106675|106625|106673.8|106623.8|10
1728269960000|2024-10-07 02:59:20|106674.2|106624.2|106674.6|106624.6|106674.6|106624.6|106674.1|106624.1|4
1728269970000|2024-10-07 02:59:30|106674.8|106624.8|106674.8|106624.8|106674.8|106624.8|106674.7|106624.7|3
1728269980000|2024-10-07 02:59:40|106674.7|106624.7|106674.7|106624.7|106674.7|106624.7|106674.7|106624.7|1
1728269990000|2024-10-07 02:59:50|106674|106624|106674.9|106624.9|106675.2|106625.2|106673|106623|15
1728270000000|2024-10-07 03:00:00|106675.8|106625.8|106675.6|106625.6|106679.5|106629.5|106671.8|106621.8|51
1728270010000|2024-10-07 03:00:10|106676.1|106626.1|106677.2|106627.2|106677.2|106627.2|106675.5|106625.5|24
1728270020000|2024-10-07 03:00:20|106677.4|106627.4|106676.1|106626.1|106677.4|106627.4|106675.1|106625.1|26
1728270030000|2024-10-07 03:00:30|106676.2|106626.2|106675.8|106625.8|106676.5|106626.5|106675.1|106625.1|13
1728270040000|2024-10-07 03:00:40|106675.7|106625.7|106676.3|106626.3|106676.3|106626.3|106675.7|106625.7|8
1728270050000|2024-10-07 03:00:50|106676.4|106626.4|106674.5|106624.5|106676.4|106626.4|106674.3|106624.3|8
1728270060000|2024-10-07 03:01:00|106674.9|106624.9|106674.8|106624.8|106675.1|106625.1|106674.3|106624.3|7
1728270070000|2024-10-07 03:01:10|106674.7|106624.7|106674.2|106624.2|106675.7|106625.7|106674.2|106624.2|12
1728270080000|2024-10-07 03:01:20|106674.5|106624.5|106674|106624|106674.6|106624.6|106674|106624|10
1728270090000|2024-10-07 03:01:30|106674.3|106624.3|106669|106619|106674.6|106624.6|106669|106619|14
1728270100000|2024-10-07 03:01:40|106669.2|106619.2|106669.1|106619.1|106670|106620|106669|106619|20
1728270110000|2024-10-07 03:01:50|106669.3|106619.3|106668.2|106618.2|106669.3|106619.3|106668|106618|14
1728270120000|2024-10-07 03:02:00|106668.3|106618.3|106668.5|106618.5|106669|106619|106668|106618|15
1728270130000|2024-10-07 03:02:10|106668.4|106618.4|106668.4|106618.4|106668.6|106618.6|106668|106618|15
1728270140000|2024-10-07 03:02:20|106668|106618|106669.2|106619.2|106669.2|106619.2|106667.9|106617.9|17
1728270150000|2024-10-07 03:02:30|106668.5|106618.5|106666.5|106616.5|106668.7|106618.7|106666.5|106616.5|7
1728270160000|2024-10-07 03:02:40|106666.3|106616.3|106667.4|106617.4|106668.8|106618.8|106665.2|106615.2|12
1728270170000|2024-10-07 03:02:50|106668.6|106618.6|106673.3|106623.3|106673.3|106623.3|106668.3|106618.3|25
1728270180000|2024-10-07 03:03:00|106671.4|106621.4|106673.5|106623.5|106673.6|106623.6|106670.3|106620.3|11
1728270190000|2024-10-07 03:03:10|106673.6|106623.6|106674.8|106624.8|106676.5|106626.5|106673.1|106623.1|20
1728270200000|2024-10-07 03:03:20|106674.4|106624.4|106677.5|106627.5|106678.8|106628.8|106673.8|106623.8|23
1728270210000|2024-10-07 03:03:30|106677.4|106627.4|106677.4|106627.4|106678|106628|106677.2|106627.2|9
1728270220000|2024-10-07 03:03:40|106677.8|106627.8|106675.7|106625.7|106677.8|106627.8|106675.7|106625.7|7
1728270230000|2024-10-07 03:03:50|106675.3|106625.3|106675.9|106625.9|106677.9|106627.9|106669.5|106619.5|20
1728270240000|2024-10-07 03:04:00|106676|106626|106678.2|106628.2|106680.5|106630.5|106675.8|106625.8|30
1728270250000|2024-10-07 03:04:10|106678.3|106628.3|106675.5|106625.5|106678.3|106628.3|106675.5|106625.5|13
1728270260000|2024-10-07 03:04:20|106675.4|106625.4|106675.9|106625.9|106677.3|106627.3|106675.3|106625.3|19
1728270270000|2024-10-07 03:04:30|106676.6|106626.6|106675.1|106625.1|106676.6|106626.6|106674.8|106624.8|17
1728270280000|2024-10-07 03:04:40|106674.8|106624.8|106670.7|106620.7|106675.3|106625.3|106670.4|106620.4|27
1728270290000|2024-10-07 03:04:50|106670.5|106620.5|106670.3|106620.3|106670.7|106620.7|106670.2|106620.2|18
1728270300000|2024-10-07 03:05:00|106671.4|106621.4|106670.4|106620.4|106673.9|106623.9|106670.4|106620.4|32
1728270310000|2024-10-07 03:05:10|106670|106620|106667.7|106617.7|106670|106620|106664.3|106614.3|26
1728270320000|2024-10-07 03:05:20|106668.2|106618.2|106666.6|106616.6|106668.2|106618.2|106666|106616|22
1728270330000|2024-10-07 03:05:30|106666.7|106616.7|106665.3|106615.3|106668|106618|106663.9|106613.9|33
1728270340000|2024-10-07 03:05:40|106665.4|106615.4|106668.1|106618.1|106669.3|106619.3|106665.2|106615.2|26
1728270350000|2024-10-07 03:05:50|106667|106617|106668.8|106618.8|106669.1|106619.1|106666.1|106616.1|31
1728270360000|2024-10-07 03:06:00|106669.6|106619.6|106669.8|106619.8|106671.9|106621.9|106669.1|106619.1|26
1728270370000|2024-10-07 03:06:10|106669.5|106619.5|106675.2|106625.2|106675.3|106625.3|106669.5|106619.5|29
1728270380000|2024-10-07 03:06:20|106675.1|106625.1|106675.1|106625.1|106675.4|106625.4|106674.8|106624.8|13
1728270390000|2024-10-07 03:06:30|106674.6|106624.6|106675.2|106625.2|106678.5|106628.5|106674.6|106624.6|20
1728270400000|2024-10-07 03:06:40|106674.6|106624.6|106676.4|106626.4|106676.4|106626.4|106674.4|106624.4|15
1728270410000|2024-10-07 03:06:50|106676.7|106626.7|106677.8|106627.8|106679.9|106629.9|106673.9|106623.9|36
1728270420000|2024-10-07 03:07:00|106677.6|106627.6|106679.2|106629.2|106679.3|106629.3|106674.1|106624.1|15
1728270430000|2024-10-07 03:07:10|106681.2|106631.2|106677.1|106627.1|106681.2|106631.2|106673.6|106623.6|23
1728270440000|2024-10-07 03:07:20|106677.4|106627.4|106680|106630|106683.3|106633.3|106676.6|106626.6|31
1728270450000|2024-10-07 03:07:30|106679.8|106629.8|106680.5|106630.5|106681.8|106631.8|106679|106629|18
1728270460000|2024-10-07 03:07:40|106680.6|106630.6|106683.2|106633.2|106686.8|106636.8|106680.3|106630.3|15
1728270470000|2024-10-07 03:07:50|106681.9|106631.9|106679.9|106629.9|106683.5|106633.5|106679.9|106629.9|11
1728270480000|2024-10-07 03:08:00|106680.4|106630.4|106677.8|106627.8|106684.2|106634.2|106675.5|106625.5|36
1728270490000|2024-10-07 03:08:10|106677.3|106627.3|106676|106626|106678.3|106628.3|106675.6|106625.6|34
1728270500000|2024-10-07 03:08:20|106675.7|106625.7|106674.8|106624.8|106675.7|106625.7|106672.8|106622.8|21
1728270510000|2024-10-07 03:08:30|106676.4|106626.4|106673.9|106623.9|106677.6|106627.6|106671.6|106621.6|18
1728270520000|2024-10-07 03:08:40|106674|106624|106675.1|106625.1|106676.9|106626.9|106674|106624|26
1728270530000|2024-10-07 03:08:50|106674.6|106624.6|106675|106625|106675.6|106625.6|106674.1|106624.1|29
1728270540000|2024-10-07 03:09:00|106675.9|106625.9|106675.3|106625.3|106676.7|106626.7|106675.2|106625.2|11
1728270550000|2024-10-07 03:09:10|106675|106625|106674.1|106624.1|106676.5|106626.5|106671.9|106621.9|20
1728270560000|2024-10-07 03:09:20|106674.5|106624.5|106673|106623|106676.1|106626.1|106670.8|106620.8|23
1728270570000|2024-10-07 03:09:30|106672.8|106622.8|106674.1|106624.1|106674.4|106624.4|106672.8|106622.8|10
1728270580000|2024-10-07 03:09:40|106674.5|106624.5|106671.6|106621.6|106675.2|106625.2|106671.6|106621.6|12
1728270590000|2024-10-07 03:09:50|106671.4|106621.4|106677.2|106627.2|106680.9|106630.9|106671|106621|33
1728270600000|2024-10-07 03:10:00|106675.5|106625.5|106672.5|106622.5|106676.5|106626.5|106672.5|106622.5|21
1728270610000|2024-10-07 03:10:10|106671.9|106621.9|106671|106621|106673.9|106623.9|106669.4|106619.4|49
1728270620000|2024-10-07 03:10:20|106669.7|106619.7|106666.3|106616.3|106670.3|106620.3|106664.8|106614.8|41
1728270630000|2024-10-07 03:10:30|106666.2|106616.2|106664.6|106614.6|106666.2|106616.2|106664|106614|15
1728270640000|2024-10-07 03:10:40|106664.4|106614.4|106669.8|106619.8|106671.4|106621.4|106664.4|106614.4|41
1728270650000|2024-10-07 03:10:50|106669.4|106619.4|106670.9|106620.9|106678.5|106628.5|106669.2|106619.2|51
1728270660000|2024-10-07 03:11:00|106670.5|106620.5|106671.2|106621.2|106672.4|106622.4|106669.8|106619.8|41
1728270670000|2024-10-07 03:11:10|106670.7|106620.7|106671.6|106621.6|106674.5|106624.5|106669.9|106619.9|29
1728270680000|2024-10-07 03:11:20|106671.5|106621.5|106668.8|106618.8|106671.6|106621.6|106668.2|106618.2|28
1728270690000|2024-10-07 03:11:30|106669|106619|106669.1|106619.1|106671.3|106621.3|106667.6|106617.6|25
1728270700000|2024-10-07 03:11:40|106669.2|106619.2|106667.4|106617.4|106669.5|106619.5|106667.4|106617.4|21
1728270710000|2024-10-07 03:11:50|106667.6|106617.6|106667.6|106617.6|106668.8|106618.8|106667.1|106617.1|16
1728270720000|2024-10-07 03:12:00|106668.2|106618.2|106670.5|106620.5|106670.7|106620.7|106668.2|106618.2|23
1728270730000|2024-10-07 03:12:10|106670.1|106620.1|106668.7|106618.7|106670.4|106620.4|106668.5|106618.5|11
1728270740000|2024-10-07 03:12:20|106668.6|106618.6|106670.2|106620.2|106675.1|106625.1|106668.1|106618.1|39
1728270750000|2024-10-07 03:12:30|106670.3|106620.3|106658.3|106608.3|106674.5|106624.5|106657.7|106607.7|30
1728270760000|2024-10-07 03:12:40|106658.9|106608.9|106662.5|106612.5|106663.4|106613.4|106658.4|106608.4|23
1728270770000|2024-10-07 03:12:50|106663.1|106613.1|106662.9|106612.9|106664|106614|106662.3|106612.3|24
1728270780000|2024-10-07 03:13:00|106663|106613|106666.6|106616.6|106666.8|106616.8|106661.6|106611.6|36
1728270790000|2024-10-07 03:13:10|106666|106616|106669.5|106619.5|106672|106622|106663.7|106613.7|31
1728270800000|2024-10-07 03:13:20|106669.7|106619.7|106667.2|106617.2|106670.4|106620.4|106666.5|106616.5|33
1728270810000|2024-10-07 03:13:30|106668.4|106618.4|106666.4|106616.4|106669.3|106619.3|106665.7|106615.7|27
1728270820000|2024-10-07 03:13:40|106666.9|106616.9|106669.9|106619.9|106669.9|106619.9|106665.9|106615.9|31
1728270830000|2024-10-07 03:13:50|106669.4|106619.4|106672.2|106622.2|106673.7|106623.7|106668.9|106618.9|39
1728270840000|2024-10-07 03:14:00|106672.1|106622.1|106671.5|106621.5|106672.6|106622.6|106670.9|106620.9|14
1728270850000|2024-10-07 03:14:10|106671.1|106621.1|106672.5|106622.5|106673.9|106623.9|106666.4|106616.4|38
1728270860000|2024-10-07 03:14:20|106671.2|106621.2|106669.9|106619.9|106672.9|106622.9|106669|106619|37
1728270870000|2024-10-07 03:14:30|106670|106620|106671.1|106621.1|106673.5|106623.5|106669.7|106619.7|18
1728270880000|2024-10-07 03:14:40|106671.2|106621.2|106678.3|106628.3|106679.7|106629.7|106667.7|106617.7|31
1728270890000|2024-10-07 03:14:50|106676.3|106626.3|106678.1|106628.1|106679.5|106629.5|106674.2|106624.2|52
1728270900000|2024-10-07 03:15:00|106678.2|106628.2|106676.9|106626.9|106680.7|106630.7|106676.8|106626.8|35
1728270910000|2024-10-07 03:15:10|106676.7|106626.7|106673.4|106623.4|106676.7|106626.7|106672.6|106622.6|28
1728270920000|2024-10-07 03:15:20|106673.2|106623.2|106674.2|106624.2|106675.8|106625.8|106673.1|106623.1|32
1728270930000|2024-10-07 03:15:30|106674|106624|106678.2|106628.2|106681.2|106631.2|106672.9|106622.9|51
1728270940000|2024-10-07 03:15:40|106678|106628|106673.7|106623.7|106678.1|106628.1|106672.7|106622.7|33
1728270950000|2024-10-07 03:15:50|106673.9|106623.9|106676.4|106626.4|106677.3|106627.3|106673.9|106623.9|32
1728270960000|2024-10-07 03:16:00|106676|106626|106670.2|106620.2|106677|106627|106669.8|106619.8|33
1728270970000|2024-10-07 03:16:10|106668.9|106618.9|106673.9|106623.9|106676.6|106626.6|106668.8|106618.8|44
1728270980000|2024-10-07 03:16:20|106674.2|106624.2|106673.9|106623.9|106680.3|106630.3|106672.1|106622.1|39
1728270990000|2024-10-07 03:16:30|106673.7|106623.7|106670.9|106620.9|106673.7|106623.7|106670.8|106620.8|16
1728271000000|2024-10-07 03:16:40|106670.7|106620.7|106670.5|106620.5|106673.6|106623.6|106670.2|106620.2|27
1728271010000|2024-10-07 03:16:50|106670.3|106620.3|106668.2|106618.2|106671.9|106621.9|106666.6|106616.6|34
1728271020000|2024-10-07 03:17:00|106668.5|106618.5|106671.9|106621.9|106673.1|106623.1|106667.5|106617.5|31
1728271030000|2024-10-07 03:17:10|106671.8|106621.8|106679.7|106629.7|106679.9|106629.9|106670.7|106620.7|44
1728271040000|2024-10-07 03:17:20|106680.1|106630.1|106678.6|106628.6|106680.7|106630.7|106676.7|106626.7|22
1728271050000|2024-10-07 03:17:30|106678.1|106628.1|106678.8|106628.8|106679.4|106629.4|106678|106628|17
1728271060000|2024-10-07 03:17:40|106680.1|106630.1|106675.8|106625.8|106680.1|106630.1|106674.4|106624.4|26
1728271070000|2024-10-07 03:17:50|106675.7|106625.7|106677.4|106627.4|106677.5|106627.5|106675.5|106625.5|18
1728271080000|2024-10-07 03:18:00|106677.5|106627.5|106678.5|106628.5|106678.8|106628.8|106677.5|106627.5|17
1728271090000|2024-10-07 03:18:10|106678.7|106628.7|106678.1|106628.1|106681.2|106631.2|106678.1|106628.1|15
1728271100000|2024-10-07 03:18:20|106678.4|106628.4|106677.1|106627.1|106678.9|106628.9|106677.1|106627.1|10
1728271110000|2024-10-07 03:18:30|106677.2|106627.2|106676.6|106626.6|106680.4|106630.4|106676.6|106626.6|19
1728271120000|2024-10-07 03:18:40|106676.7|106626.7|106678|106628|106678.2|106628.2|106676.7|106626.7|20
1728271130000|2024-10-07 03:18:50|106678.4|106628.4|106678.7|106628.7|106680.3|106630.3|106678.1|106628.1|22
1728271140000|2024-10-07 03:19:00|106678.6|106628.6|106677.6|106627.6|106682.3|106632.3|106677|106627|27
1728271150000|2024-10-07 03:19:10|106677.5|106627.5|106676.6|106626.6|106677.9|106627.9|106676.5|106626.5|27
1728271160000|2024-10-07 03:19:20|106676.7|106626.7|106676.8|106626.8|106676.9|106626.9|106676.3|106626.3|14
1728271170000|2024-10-07 03:19:30|106676.5|106626.5|106676.1|106626.1|106676.5|106626.5|106676.1|106626.1|6
1728271180000|2024-10-07 03:19:40|106676.3|106626.3|106644.3|106594.3|106676.3|106626.3|106641.9|106591.9|56
1728271190000|2024-10-07 03:19:50|106644|106594|106646.5|106596.5|106648.2|106598.2|106636.7|106586.7|59
1728271200000|2024-10-07 03:20:00|106646.7|106596.7|106641.8|106591.8|106650.6|106600.6|106640.7|106590.7|66
1728271210000|2024-10-07 03:20:10|106642.4|106592.4|106648.4|106598.4|106651.8|106601.8|106642.1|106592.1|69
1728271220000|2024-10-07 03:20:20|106651|106601|106655.1|106605.1|106655.2|106605.2|106648.7|106598.7|64
1728271230000|2024-10-07 03:20:30|106654.6|106604.6|106650|106600|106655|106605|106644.5|106594.5|54
1728271240000|2024-10-07 03:20:40|106649.6|106599.6|106649.1|106599.1|106651.6|106601.6|106646.2|106596.2|63
1728271250000|2024-10-07 03:20:50|106649.3|106599.3|106651.1|106601.1|106652.4|106602.4|106647.8|106597.8|31
1728271260000|2024-10-07 03:21:00|106648.3|106598.3|106645.8|106595.8|106648.6|106598.6|106643.1|106593.1|53
1728271270000|2024-10-07 03:21:10|106645.5|106595.5|106657.3|106607.3|106657.3|106607.3|106644.2|106594.2|40
1728271280000|2024-10-07 03:21:20|106657.2|106607.2|106649.6|106599.6|106657.2|106607.2|106649|106599|39
1728271290000|2024-10-07 03:21:30|106649.2|106599.2|106650|106600|106652.1|106602.1|106644.5|106594.5|52
1728271300000|2024-10-07 03:21:40|106649.6|106599.6|106654.9|106604.9|106655.4|106605.4|106649.4|106599.4|46
1728271310000|2024-10-07 03:21:50|106654.8|106604.8|106654.8|106604.8|106655.3|106605.3|106653.2|106603.2|32
1728271320000|2024-10-07 03:22:00|106654.9|106604.9|106658.7|106608.7|106660.5|106610.5|106654.5|106604.5|44
1728271330000|2024-10-07 03:22:10|106658.3|106608.3|106653.8|106603.8|106661.9|106611.9|106653.6|106603.6|50
1728271340000|2024-10-07 03:22:20|106653.9|106603.9|106652.9|106602.9|106653.9|106603.9|106650.9|106600.9|26
1728271350000|2024-10-07 03:22:30|106653.1|106603.1|106651.1|106601.1|106653.2|106603.2|106648.6|106598.6|33
1728271360000|2024-10-07 03:22:40|106651.2|106601.2|106647.9|106597.9|106651.2|106601.2|106647.9|106597.9|30
1728271370000|2024-10-07 03:22:50|106648.9|106598.9|106648.9|106598.9|106649.3|106599.3|106644.8|106594.8|32
1728271380000|2024-10-07 03:23:00|106648|106598|106650.6|106600.6|106650.6|106600.6|106647.5|106597.5|35
1728271390000|2024-10-07 03:23:10|106650.9|106600.9|106649.1|106599.1|106651.5|106601.5|106649|106599|32
1728271400000|2024-10-07 03:23:20|106649.5|106599.5|106650.5|106600.5|106652.2|106602.2|106649.3|106599.3|43
1728271410000|2024-10-07 03:23:30|106650.6|106600.6|106655|106605|106655.6|106605.6|106650.3|106600.3|36
1728271420000|2024-10-07 03:23:40|106655.3|106605.3|106649.6|106599.6|106655.6|106605.6|106649.6|106599.6|36
1728271430000|2024-10-07 03:23:50|106649.1|106599.1|106651.3|106601.3|106653.4|106603.4|106649.1|106599.1|21
1728271440000|2024-10-07 03:24:00|106651.2|106601.2|106655.9|106605.9|106657.5|106607.5|106649.5|106599.5|46
1728271450000|2024-10-07 03:24:10|106657.8|106607.8|106661.4|106611.4|106665.9|106615.9|106657.8|106607.8|54
1728271460000|2024-10-07 03:24:20|106660.7|106610.7|106663.6|106613.6|106665.3|106615.3|106660.7|106610.7|49
1728271470000|2024-10-07 03:24:30|106663.5|106613.5|106659.1|106609.1|106663.5|106613.5|106658.9|106608.9|34
1728271480000|2024-10-07 03:24:40|106659.5|106609.5|106661.4|106611.4|106662|106612|106658.9|106608.9|40
1728271490000|2024-10-07 03:24:50|106661|106611|106657.4|106607.4|106661.1|106611.1|106654.4|106604.4|60
1728271500000|2024-10-07 03:25:00|106656.8|106606.8|106651|106601|106658.7|106608.7|106650.8|106600.8|48
1728271510000|2024-10-07 03:25:10|106650.9|106600.9|106640.2|106590.2|106651.3|106601.3|106637.8|106587.8|55
1728271520000|2024-10-07 03:25:20|106640.1|106590.1|106643.8|106593.8|106643.8|106593.8|106639.1|106589.1|30
1728271530000|2024-10-07 03:25:30|106643.4|106593.4|106641|106591|106643.4|106593.4|106639.9|106589.9|18
1728271540000|2024-10-07 03:25:40|106641.3|106591.3|106647.2|106597.2|106647.2|106597.2|106640.1|106590.1|28
1728271550000|2024-10-07 03:25:50|106646.9|106596.9|106653.5|106603.5|106653.9|106603.9|106644.7|106594.7|45
1728271560000|2024-10-07 03:26:00|106651.9|106601.9|106653.8|106603.8|106658.2|106608.2|106651|106601|39
1728271570000|2024-10-07 03:26:10|106654|106604|106651.9|106601.9|106654.2|106604.2|106651.3|106601.3|28
1728271580000|2024-10-07 03:26:20|106652.4|106602.4|106656.1|106606.1|106656.5|106606.5|106652.1|106602.1|25
1728271590000|2024-10-07 03:26:30|106656.3|106606.3|106655.7|106605.7|106656.3|106606.3|106655.4|106605.4|17
1728271600000|2024-10-07 03:26:40|106656.7|106606.7|106658.2|106608.2|106658.9|106608.9|106654.9|106604.9|31
1728271610000|2024-10-07 03:26:50|106657.9|106607.9|106654.7|106604.7|106661.2|106611.2|106654.7|106604.7|35
1728271620000|2024-10-07 03:27:00|106653.8|106603.8|106651.9|106601.9|106654.6|106604.6|106651.9|106601.9|19
1728271630000|2024-10-07 03:27:10|106652|106602|106653.3|106603.3|106653.6|106603.6|106652|106602|22
1728271640000|2024-10-07 03:27:20|106653.6|106603.6|106656.7|106606.7|106657.9|106607.9|106653.3|106603.3|30
1728271650000|2024-10-07 03:27:30|106656.8|106606.8|106653.7|106603.7|106657|106607|106653.4|106603.4|24
1728271660000|2024-10-07 03:27:40|106653.9|106603.9|106653.8|106603.8|106656.2|106606.2|106653.5|106603.5|24
1728271670000|2024-10-07 03:27:50|106654|106604|106657.3|106607.3|106657.6|106607.6|106653.4|106603.4|22
1728271680000|2024-10-07 03:28:00|106657.1|106607.1|106659.3|106609.3|106662|106612|106656.5|106606.5|38
1728271690000|2024-10-07 03:28:10|106659.5|106609.5|106658.1|106608.1|106659.6|106609.6|106658.1|106608.1|13
1728271700000|2024-10-07 03:28:20|106658.6|106608.6|106659.9|106609.9|106660.3|106610.3|106658.6|106608.6|20
1728271710000|2024-10-07 03:28:30|106659.7|106609.7|106659.6|106609.6|106662.9|106612.9|106659.5|106609.5|32
1728271720000|2024-10-07 03:28:40|106659.9|106609.9|106659.7|106609.7|106660.5|106610.5|106659.2|106609.2|24
1728271730000|2024-10-07 03:28:50|106659.6|106609.6|106659|106609|106662.2|106612.2|106657.9|106607.9|34
1728271740000|2024-10-07 03:29:00|106659.1|106609.1|106659.7|106609.7|106660.7|106610.7|106658|106608|53
1728271750000|2024-10-07 03:29:10|106657.9|106607.9|106645.2|106595.2|106657.9|106607.9|106644.8|106594.8|21
1728271760000|2024-10-07 03:29:20|106645.1|106595.1|106643.8|106593.8|106648.5|106598.5|106640.7|106590.7|39
1728271770000|2024-10-07 03:29:30|106643.9|106593.9|106641|106591|106644|106594|106640.2|106590.2|22
1728271780000|2024-10-07 03:29:40|106640.9|106590.9|106639.3|106589.3|106640.9|106590.9|106639.2|106589.2|21
1728271790000|2024-10-07 03:29:50|106639.6|106589.6|106638.8|106588.8|106641.6|106591.6|106638.8|106588.8|18
1728271800000|2024-10-07 03:30:00|106638.7|106588.7|106640.9|106590.9|106641|106591|106635.1|106585.1|30
1728271810000|2024-10-07 03:30:10|106640.4|106590.4|106638.5|106588.5|106640.9|106590.9|106638.5|106588.5|27
1728271820000|2024-10-07 03:30:20|106638.7|106588.7|106640.4|106590.4|106640.4|106590.4|106638.2|106588.2|28
1728271830000|2024-10-07 03:30:30|106640.2|106590.2|106639.1|106589.1|106640.2|106590.2|106637.5|106587.5|38
1728271840000|2024-10-07 03:30:40|106638.5|106588.5|106638.8|106588.8|106639.4|106589.4|106638.1|106588.1|27
1728271850000|2024-10-07 03:30:50|106638.6|106588.6|106639|106589|106640|106590|106637.9|106587.9|30
1728271860000|2024-10-07 03:31:00|106638.6|106588.6|106638.7|106588.7|106639.2|106589.2|106638.2|106588.2|13
1728271870000|2024-10-07 03:31:10|106638.8|106588.8|106641.6|106591.6|106641.6|106591.6|106638.8|106588.8|21
1728271880000|2024-10-07 03:31:20|106642.6|106592.6|106645.6|106595.6|106645.9|106595.9|106641.3|106591.3|41
1728271890000|2024-10-07 03:31:30|106646.5|106596.5|106641.3|106591.3|106648.1|106598.1|106641.2|106591.2|61
1728271900000|2024-10-07 03:31:40|106641.5|106591.5|106639.8|106589.8|106644.6|106594.6|106639.5|106589.5|30
1728271910000|2024-10-07 03:31:50|106639.9|106589.9|106638.3|106588.3|106640.6|106590.6|106638.3|106588.3|15
1728271920000|2024-10-07 03:32:00|106638.5|106588.5|106638.3|106588.3|106638.9|106588.9|106638.3|106588.3|17
1728271930000|2024-10-07 03:32:10|106638.5|106588.5|106640.9|106590.9|106643.7|106593.7|106638.5|106588.5|28
1728271940000|2024-10-07 03:32:20|106641.3|106591.3|106644.2|106594.2|106645.5|106595.5|106640.7|106590.7|22
1728271950000|2024-10-07 03:32:30|106644.8|106594.8|106644.3|106594.3|106649.5|106599.5|106644.3|106594.3|22
1728271960000|2024-10-07 03:32:40|106644.1|106594.1|106644.9|106594.9|106649.1|106599.1|106641.2|106591.2|32
1728271970000|2024-10-07 03:32:50|106644.6|106594.6|106642.2|106592.2|106644.9|106594.9|106641.8|106591.8|16
1728271980000|2024-10-07 03:33:00|106642.3|106592.3|106645.2|106595.2|106648.1|106598.1|106642.3|106592.3|34
1728271990000|2024-10-07 03:33:10|106645.3|106595.3|106647.7|106597.7|106647.8|106597.8|106645.3|106595.3|18
1728272000000|2024-10-07 03:33:20|106647.1|106597.1|106646.2|106596.2|106650.1|106600.1|106645|106595|29
1728272010000|2024-10-07 03:33:30|106646.1|106596.1|106640.4|106590.4|106648|106598|106639.5|106589.5|18
1728272020000|2024-10-07 03:33:40|106640.9|106590.9|106639.1|106589.1|106641.2|106591.2|106639.1|106589.1|20
1728272030000|2024-10-07 03:33:50|106639.3|106589.3|106642.8|106592.8|106643.7|106593.7|106638.8|106588.8|23
1728272040000|2024-10-07 03:34:00|106642.6|106592.6|106642.4|106592.4|106645.8|106595.8|106640.7|106590.7|20
1728272050000|2024-10-07 03:34:10|106641.6|106591.6|106645.4|106595.4|106645.5|106595.5|106641.5|106591.5|40
1728272060000|2024-10-07 03:34:20|106646.3|106596.3|106643.9|106593.9|106647|106597|106643.7|106593.7|24
1728272070000|2024-10-07 03:34:30|106644.1|106594.1|106646.6|106596.6|106646.7|106596.7|106641.6|106591.6|24
1728272080000|2024-10-07 03:34:40|106646.1|106596.1|106639.4|106589.4|106648.1|106598.1|106639.4|106589.4|41
1728272090000|2024-10-07 03:34:50|106639.7|106589.7|106638.1|106588.1|106640.2|106590.2|106637|106587|25
1728272100000|2024-10-07 03:35:00|106638|106588|106641.7|106591.7|106642.4|106592.4|106638|106588|21
1728272110000|2024-10-07 03:35:10|106641.6|106591.6|106636|106586|106644.2|106594.2|106633|106583|45
1728272120000|2024-10-07 03:35:20|106636.3|106586.3|106637.4|106587.4|106639|106589|106636.3|106586.3|9
1728272130000|2024-10-07 03:35:30|106637.1|106587.1|106643.1|106593.1|106647.5|106597.5|106637.1|106587.1|25
1728272140000|2024-10-07 03:35:40|106643.2|106593.2|106644.4|106594.4|106648|106598|106643.2|106593.2|47
1728272150000|2024-10-07 03:35:50|106644.5|106594.5|106642.6|106592.6|106646.3|106596.3|106642.3|106592.3|27
1728272160000|2024-10-07 03:36:00|106643.2|106593.2|106638.5|106588.5|106643.2|106593.2|106637.9|106587.9|20
1728272170000|2024-10-07 03:36:10|106638.1|106588.1|106639.6|106589.6|106641.2|106591.2|106637.9|106587.9|25
1728272180000|2024-10-07 03:36:20|106640|106590|106641.8|106591.8|106643.2|106593.2|106639.7|106589.7|41
1728272190000|2024-10-07 03:36:30|106641.3|106591.3|106640.6|106590.6|106641.3|106591.3|106640.2|106590.2|13
1728272200000|2024-10-07 03:36:40|106640.7|106590.7|106640.8|106590.8|106641.1|106591.1|106639.8|106589.8|14
1728272210000|2024-10-07 03:36:50|106641.2|106591.2|106640|106590|106643.5|106593.5|106640|106590|20
1728272220000|2024-10-07 03:37:00|106641.7|106591.7|106640.7|106590.7|106643.8|106593.8|106640.6|106590.6|26
1728272230000|2024-10-07 03:37:10|106640.8|106590.8|106641.9|106591.9|106649.8|106599.8|106640.8|106590.8|31
1728272240000|2024-10-07 03:37:20|106641.6|106591.6|106639.5|106589.5|106642.2|106592.2|106639|106589|29
1728272250000|2024-10-07 03:37:30|106639.8|106589.8|106647|106597|106647|106597|106639.3|106589.3|29
1728272260000|2024-10-07 03:37:40|106646.2|106596.2|106643.4|106593.4|106648.1|106598.1|106643|106593|39
1728272270000|2024-10-07 03:37:50|106648.1|106598.1|106640.9|106590.9|106648.1|106598.1|106640.9|106590.9|32
1728272280000|2024-10-07 03:38:00|106640.5|106590.5|106645.8|106595.8|106646.2|106596.2|106639.5|106589.5|22
1728272290000|2024-10-07 03:38:10|106645|106595|106642.4|106592.4|106647.8|106597.8|106641.5|106591.5|40
1728272300000|2024-10-07 03:38:20|106641.7|106591.7|106642.6|106592.6|106643.7|106593.7|106641.7|106591.7|15
1728272310000|2024-10-07 03:38:30|106642.4|106592.4|106644|106594|106644.1|106594.1|106641.4|106591.4|26
1728272320000|2024-10-07 03:38:40|106643.4|106593.4|106640.7|106590.7|106643.7|106593.7|106640.2|106590.2|23
1728272330000|2024-10-07 03:38:50|106640.8|106590.8|106640.3|106590.3|106641.3|106591.3|106640.2|106590.2|8
1728272340000|2024-10-07 03:39:00|106640|106590|106642.7|106592.7|106642.7|106592.7|106639.4|106589.4|23
1728272350000|2024-10-07 03:39:10|106643.5|106593.5|106641.1|106591.1|106643.5|106593.5|106641.1|106591.1|16
1728272360000|2024-10-07 03:39:20|106641.2|106591.2|106641.9|106591.9|106643.1|106593.1|106638.6|106588.6|23
1728272370000|2024-10-07 03:39:30|106641.2|106591.2|106639.6|106589.6|106641.2|106591.2|106639.2|106589.2|19
1728272380000|2024-10-07 03:39:40|106639.4|106589.4|106640.3|106590.3|106641.4|106591.4|106638.8|106588.8|26
1728272390000|2024-10-07 03:39:50|106640.1|106590.1|106640.1|106590.1|106645|106595|106639.8|106589.8|33
1728272400000|2024-10-07 03:40:00|106639.4|106589.4|106637.7|106587.7|106640.6|106590.6|106637.4|106587.4|26
1728272410000|2024-10-07 03:40:10|106637.5|106587.5|106639|106589|106639.8|106589.8|106637.2|106587.2|27
1728272420000|2024-10-07 03:40:20|106638.5|106588.5|106640.4|106590.4|106641|106591|106637.8|106587.8|21
1728272430000|2024-10-07 03:40:30|106640.9|106590.9|106639.4|106589.4|106642.9|106592.9|106639.4|106589.4|32
1728272440000|2024-10-07 03:40:40|106639.5|106589.5|106639.9|106589.9|106641.2|106591.2|106639.5|106589.5|30
1728272450000|2024-10-07 03:40:50|106640.7|106590.7|106629.8|106579.8|106643.4|106593.4|106628.5|106578.5|60
1728272460000|2024-10-07 03:41:00|106630|106580|106603.3|106553.3|106632.6|106582.6|106594.2|106544.2|69
1728272470000|2024-10-07 03:41:10|106602.7|106552.7|106598.6|106548.6|106647.3|106561.8|106593.6|106507.4|47
1728272480000|2024-10-07 03:41:20|106598.5|106548.5|106600.5|106550.5|106603.5|106553.5|106595.9|106545.9|55
1728272490000|2024-10-07 03:41:30|106600.3|106550.3|106603.2|106553.2|106603.4|106553.4|106596.2|106546.2|53
1728272500000|2024-10-07 03:41:40|106603.4|106553.4|106606|106556|106606|106556|106595.7|106545.7|33
1728272510000|2024-10-07 03:41:50|106605.6|106555.6|106603.5|106553.5|106607.4|106557.4|106602.8|106552.8|31
1728272520000|2024-10-07 03:42:00|106602.8|106552.8|106607|106557|106609.9|106559.9|106597.6|106547.6|36
1728272530000|2024-10-07 03:42:10|106607.1|106557.1|106608.3|106558.3|106608.8|106558.8|106606|106556|27
1728272540000|2024-10-07 03:42:20|106608|106558|106608.2|106558.2|106609|106559|106607.3|106557.3|26
1728272550000|2024-10-07 03:42:30|106608.4|106558.4|106607.3|106557.3|106609.2|106559.2|106606.1|106556.1|16
1728272560000|2024-10-07 03:42:40|106607.1|106557.1|106607.8|106557.8|106607.8|106557.8|106606.5|106556.5|16
1728272570000|2024-10-07 03:42:50|106607.6|106557.6|106604.9|106554.9|106607.6|106557.6|106603.3|106553.3|37
1728272580000|2024-10-07 03:43:00|106604.8|106554.8|106604.5|106554.5|106605.4|106555.4|106603.2|106553.2|23
1728272590000|2024-10-07 03:43:10|106604.1|106554.1|106603.3|106553.3|106605.5|106555.5|106601.4|106551.4|33
1728272600000|2024-10-07 03:43:20|106604.7|106554.7|106604|106554|106607.6|106557.6|106603.2|106553.2|25
1728272610000|2024-10-07 03:43:30|106604.2|106554.2|106608.3|106558.3|106609.7|106559.7|106603.1|106553.1|37
1728272620000|2024-10-07 03:43:40|106608.5|106558.5|106608.5|106558.5|106611.2|106561.2|106608|106558|29
1728272630000|2024-10-07 03:43:50|106608.3|106558.3|106608.6|106558.6|106609.7|106559.7|106607.2|106557.2|17
1728272640000|2024-10-07 03:44:00|106608.4|106558.4|106609.7|106559.7|106611.5|106561.5|106608.4|106558.4|31
1728272650000|2024-10-07 03:44:10|106609.2|106559.2|106613.9|106563.9|106614.5|106564.5|106609.1|106559.1|45
1728272660000|2024-10-07 03:44:20|106614.1|106564.1|106601.9|106551.9|106614.1|106564.1|106601.4|106551.4|50
1728272670000|2024-10-07 03:44:30|106601.7|106551.7|106594.4|106544.4|106602.4|106552.4|106593.5|106543.5|32
1728272680000|2024-10-07 03:44:40|106594.3|106544.3|106595.4|106545.4|106601|106551|106593.5|106543.5|36
1728272690000|2024-10-07 03:44:50|106595.6|106545.6|106594.7|106544.7|106595.7|106545.7|106591|106541|36
1728272700000|2024-10-07 03:45:00|106594.5|106544.5|106597.3|106547.3|106600.4|106550.4|106594.5|106544.5|29
1728272710000|2024-10-07 03:45:10|106597.1|106547.1|106596.2|106546.2|106597.4|106547.4|106593.8|106543.8|32
1728272720000|2024-10-07 03:45:20|106596.3|106546.3|106597|106547|106597.1|106547.1|106596|106546|26
1728272730000|2024-10-07 03:45:30|106597.6|106547.6|106596.6|106546.6|106604.1|106554.1|106596.5|106546.5|34
1728272740000|2024-10-07 03:45:40|106596.4|106546.4|106609.1|106559.1|106611.9|106561.9|106596.3|106546.3|29
1728272750000|2024-10-07 03:45:50|106605.8|106555.8|106594.3|106544.3|106608.9|106558.9|106594.3|106544.3|63
1728272760000|2024-10-07 03:46:00|106594.4|106544.4|106596.5|106546.5|106596.6|106546.6|106594.4|106544.4|13
1728272770000|2024-10-07 03:46:10|106596.1|106546.1|106595.7|106545.7|106596.5|106546.5|106595.2|106545.2|13
1728272780000|2024-10-07 03:46:20|106595.5|106545.5|106603.7|106553.7|106603.8|106553.8|106595.5|106545.5|24
1728272790000|2024-10-07 03:46:30|106601.3|106551.3|106600.6|106550.6|106604.6|106554.6|106598.3|106548.3|53
1728272800000|2024-10-07 03:46:40|106599.2|106549.2|106598.9|106548.9|106601.6|106551.6|106597.5|106547.5|48
1728272810000|2024-10-07 03:46:50|106601.1|106551.1|106600.1|106550.1|106606.1|106556.1|106598.3|106548.3|37
1728272820000|2024-10-07 03:47:00|106600.3|106550.3|106597.5|106547.5|106600.3|106550.3|106597.5|106547.5|8
1728272830000|2024-10-07 03:47:10|106597.6|106547.6|106598.1|106548.1|106598.1|106548.1|106597.6|106547.6|3
1728272840000|2024-10-07 03:47:20|106597.9|106547.9|106597.8|106547.8|106597.9|106547.9|106597.5|106547.5|6
1728272850000|2024-10-07 03:47:30|106598.3|106548.3|106598.4|106548.4|106598.4|106548.4|106598.3|106548.3|2
1728272860000|2024-10-07 03:47:40|106598.6|106548.6|106600.3|106550.3|106603.7|106553.7|106598.6|106548.6|11
1728272870000|2024-10-07 03:47:50|106600.1|106550.1|106600.5|106550.5|106600.5|106550.5|106600.1|106550.1|3
1728272880000|2024-10-07 03:48:00|106604.2|106554.2|106604.9|106554.9|106606.4|106556.4|106603|106553|22
1728272890000|2024-10-07 03:48:10|106604.8|106554.8|106604|106554|106605.8|106555.8|106604|106554|11
1728272900000|2024-10-07 03:48:20|106602.7|106552.7|106601.5|106551.5|106603.4|106553.4|106601.4|106551.4|19
1728272910000|2024-10-07 03:48:30|106601.7|106551.7|106602.4|106552.4|106602.4|106552.4|106601.7|106551.7|3
1728272920000|2024-10-07 03:48:40|106602.3|106552.3|106602.1|106552.1|106602.6|106552.6|106600.4|106550.4|17
1728272930000|2024-10-07 03:48:50|106602.2|106552.2|106602.3|106552.3|106602.3|106552.3|106602.2|106552.2|2
1728272940000|2024-10-07 03:49:00|106602.6|106552.6|106602.3|106552.3|106602.8|106552.8|106602.2|106552.2|8
1728272950000|2024-10-07 03:49:10|106602|106552|106601.8|106551.8|106602.1|106552.1|106601.2|106551.2|18
1728272960000|2024-10-07 03:49:20|106602.1|106552.1|106601.5|106551.5|106602.1|106552.1|106601.2|106551.2|17
1728272970000|2024-10-07 03:49:30|106601.3|106551.3|106602.4|106552.4|106602.4|106552.4|106601.2|106551.2|11
1728272980000|2024-10-07 03:49:40|106602.5|106552.5|106602.6|106552.6|106603.1|106553.1|106602.5|106552.5|5
1728272990000|2024-10-07 03:49:50|106603.6|106553.6|106604.9|106554.9|106604.9|106554.9|106603.6|106553.6|4
1728273000000|2024-10-07 03:50:00|106604.8|106554.8|106601.7|106551.7|106606.3|106556.3|106600.5|106550.5|21
1728273010000|2024-10-07 03:50:10|106601.9|106551.9|106602.2|106552.2|106602.6|106552.6|106601.2|106551.2|19
1728273020000|2024-10-07 03:50:20|106602|106552|106603.4|106553.4|106607|106557|106601.6|106551.6|17
1728273030000|2024-10-07 03:50:30|106603.5|106553.5|106601.1|106551.1|106603.5|106553.5|106600.8|106550.8|16
1728273040000|2024-10-07 03:50:40|106601|106551|106601.5|106551.5|106602.4|106552.4|106601|106551|15
1728273050000|2024-10-07 03:50:50|106602.1|106552.1|106601.4|106551.4|106602.3|106552.3|106601|106551|14
1728273060000|2024-10-07 03:51:00|106601.3|106551.3|106603.3|106553.3|106603.7|106553.7|106601.3|106551.3|16
1728273070000|2024-10-07 03:51:10|106603.2|106553.2|106603.8|106553.8|106604.1|106554.1|106603.2|106553.2|12
1728273080000|2024-10-07 03:51:20|106603.9|106553.9|106604.9|106554.9|106605.4|106555.4|106603.9|106553.9|12
1728273090000|2024-10-07 03:51:30|106605.7|106555.7|106603.1|106553.1|106606|106556|106602.8|106552.8|9
1728273100000|2024-10-07 03:51:40|106602.8|106552.8|106603.2|106553.2|106603.4|106553.4|106602.8|106552.8|4
1728273110000|2024-10-07 03:51:50|106603.5|106553.5|106603.6|106553.6|106603.6|106553.6|106603.3|106553.3|6
1728273120000|2024-10-07 03:52:00|106603.8|106553.8|106603.5|106553.5|106603.9|106553.9|106603.3|106553.3|7
1728273130000|2024-10-07 03:52:10|106603.3|106553.3|106607.6|106557.6|106608.9|106558.9|106602.8|106552.8|25
1728273140000|2024-10-07 03:52:20|106606|106556|106602.8|106552.8|106606|106556|106602.7|106552.7|16
1728273150000|2024-10-07 03:52:30|106602.6|106552.6|106604.5|106554.5|106607.7|106557.7|106602.6|106552.6|12
1728273160000|2024-10-07 03:52:40|106604.6|106554.6|106604.6|106554.6|106604.6|106554.6|106604.6|106554.6|1
1728273170000|2024-10-07 03:52:50|106604.7|106554.7|106604.9|106554.9|106604.9|106554.9|106604.7|106554.7|2
1728273180000|2024-10-07 03:53:00|106604.4|106554.4|106604.2|106554.2|106604.4|106554.4|106604.2|106554.2|3
1728273190000|2024-10-07 03:53:10|106604.4|106554.4|106604.4|106554.4|106604.4|106554.4|106604.4|106554.4|1
1728273200000|2024-10-07 03:53:20|106604.9|106554.9|106604.8|106554.8|106605.8|106555.8|106604.8|106554.8|5
1728273210000|2024-10-07 03:53:30|106604.3|106554.3|106603.7|106553.7|106609.5|106559.5|106603.5|106553.5|23
1728273220000|2024-10-07 03:53:40|106603.5|106553.5|106603.8|106553.8|106604.3|106554.3|106603.5|106553.5|6
1728273230000|2024-10-07 03:53:50|106604.6|106554.6|106605.1|106555.1|106606.2|106556.2|106603.8|106553.8|26
1728273240000|2024-10-07 03:54:00|106605|106555|106605.2|106555.2|106605.3|106555.3|106604.7|106554.7|21
1728273250000|2024-10-07 03:54:10|106605.1|106555.1|106604.9|106554.9|106605.4|106555.4|106604.9|106554.9|14
1728273260000|2024-10-07 03:54:20|106604.8|106554.8|106604.1|106554.1|106604.9|106554.9|106603.9|106553.9|5
1728273270000|2024-10-07 03:54:30|106604.5|106554.5|106605.1|106555.1|106605.1|106555.1|106604.5|106554.5|3
1728273280000|2024-10-07 03:54:40|106604.9|106554.9|106605.7|106555.7|106605.7|106555.7|106604.2|106554.2|5
1728273290000|2024-10-07 03:54:50|106604.6|106554.6|106605|106555|106605.5|106555.5|106604.1|106554.1|13
1728273300000|2024-10-07 03:55:00|106604.8|106554.8|106607.1|106557.1|106609.4|106559.4|106602.4|106552.4|36
1728273310000|2024-10-07 03:55:10|106609.7|106559.7|106606.9|106556.9|106609.7|106559.7|106605.6|106555.6|43
1728273320000|2024-10-07 03:55:20|106606.1|106556.1|106604.7|106554.7|106610.1|106560.1|106603.5|106553.5|38
1728273330000|2024-10-07 03:55:30|106604.8|106554.8|106603.3|106553.3|106609.3|106559.3|106602.6|106552.6|36
1728273340000|2024-10-07 03:55:40|106602.9|106552.9|106602.5|106552.5|106604.2|106554.2|106602.2|106552.2|17
1728273350000|2024-10-07 03:55:50|106602.6|106552.6|106603.6|106553.6|106604.9|106554.9|106599.5|106549.5|38
1728273360000|2024-10-07 03:56:00|106603.5|106553.5|106603.8|106553.8|106606.6|106556.6|106602.9|106552.9|24
1728273370000|2024-10-07 03:56:10|106604.1|106554.1|106608|106558|106610.5|106560.5|106604.1|106554.1|54
1728273380000|2024-10-07 03:56:20|106608.5|106558.5|106607.3|106557.3|106609.9|106559.9|106605|106555|39
1728273390000|2024-10-07 03:56:30|106607.1|106557.1|106608.2|106558.2|106611.4|106561.4|106606.2|106556.2|29
1728273400000|2024-10-07 03:56:40|106608.1|106558.1|106612.3|106562.3|106612.3|106562.3|106606.7|106556.7|7
1728273410000|2024-10-07 03:56:50|106607.3|106557.3|106606.1|106556.1|106615.3|106565.3|106605.2|106555.2|52
1728273420000|2024-10-07 03:57:00|106606.2|106556.2|106607.7|106557.7|106608.4|106558.4|106604.3|106554.3|19
1728273430000|2024-10-07 03:57:10|106608.9|106558.9|106606.9|106556.9|106612.5|106562.5|106606.2|106556.2|22
1728273440000|2024-10-07 03:57:20|106607|106557|106606.3|106556.3|106607.4|106557.4|106606.3|106556.3|8
1728273450000|2024-10-07 03:57:30|106606.4|106556.4|106604.1|106554.1|106609.2|106559.2|106603.3|106553.3|32
1728273460000|2024-10-07 03:57:40|106604|106554|106604.1|106554.1|106607.4|106557.4|106602.6|106552.6|28
1728273470000|2024-10-07 03:57:50|106605.7|106555.7|106599.4|106549.4|106605.7|106555.7|106599.4|106549.4|11
1728273480000|2024-10-07 03:58:00|106599.6|106549.6|106601.8|106551.8|106605.9|106555.9|106598.3|106548.3|33
1728273490000|2024-10-07 03:58:10|106602.4|106552.4|106603.2|106553.2|106606.8|106556.8|106601.9|106551.9|26
1728273500000|2024-10-07 03:58:20|106603|106553|106603.4|106553.4|106609|106559|106601.9|106551.9|41
1728273510000|2024-10-07 03:58:30|106603.6|106553.6|106602.8|106552.8|106608.7|106558.7|106602.3|106552.3|25
1728273520000|2024-10-07 03:58:40|106602.9|106552.9|106606.4|106556.4|106610.6|106560.6|106602.9|106552.9|26
1728273530000|2024-10-07 03:58:50|106606.2|106556.2|106610.1|106560.1|106610.1|106560.1|106604|106554|49
1728273540000|2024-10-07 03:59:00|106608.5|106558.5|106606.2|106556.2|106612.9|106562.9|106606.2|106556.2|46
1728273550000|2024-10-07 03:59:10|106604.8|106554.8|106610.4|106560.4|106612|106562|106602.8|106552.8|63
1728273560000|2024-10-07 03:59:20|106611.6|106561.6|106601.2|106551.2|106611.6|106561.6|106599.6|106549.6|35
1728273570000|2024-10-07 03:59:30|106600.7|106550.7|106605.4|106555.4|106606.7|106556.7|106600.7|106550.7|40
1728273580000|2024-10-07 03:59:40|106605.7|106555.7|106604.6|106554.6|106607.5|106557.5|106602.5|106552.5|34
1728273590000|2024-10-07 03:59:50|106607.5|106557.5|106603.8|106553.8|106607.5|106557.5|106603.8|106553.8|16
1728273600000|2024-10-07 04:00:00|106603.2|106553.2|106602|106552|106604.3|106554.3|106601.9|106551.9|18
1728273610000|2024-10-07 04:00:10|106602.3|106552.3|106602.6|106552.6|106602.6|106552.6|106602.3|106552.3|4
1728273620000|2024-10-07 04:00:20|106603.8|106553.8|106608.1|106558.1|106613.3|106563.3|106603.8|106553.8|58
1728273630000|2024-10-07 04:00:30|106607.3|106557.3|106606.6|106556.6|106609.7|106559.7|106605.3|106555.3|46
1728273640000|2024-10-07 04:00:40|106605.6|106555.6|106606.5|106556.5|106610.1|106560.1|106603.8|106553.8|38
1728273650000|2024-10-07 04:00:50|106606.4|106556.4|106604.4|106554.4|106609|106559|106604.4|106554.4|22
1728273660000|2024-10-07 04:01:00|106606.1|106556.1|106606.4|106556.4|106610.2|106560.2|106604.9|106554.9|31
1728273670000|2024-10-07 04:01:10|106608.2|106558.2|106607.2|106557.2|106608.7|106558.7|106603|106553|22
1728273680000|2024-10-07 04:01:20|106606.2|106556.2|106607.9|106557.9|106609.4|106559.4|106605.9|106555.9|36
1728273690000|2024-10-07 04:01:30|106606.3|106556.3|106607.2|106557.2|106607.2|106557.2|106606.1|106556.1|11
1728273700000|2024-10-07 04:01:40|106607.1|106557.1|106607.2|106557.2|106611.5|106561.5|106605.1|106555.1|42
1728273710000|2024-10-07 04:01:50|106608.3|106558.3|106605.7|106555.7|106608.3|106558.3|106604.8|106554.8|20
1728273720000|2024-10-07 04:02:00|106605.6|106555.6|106601.5|106551.5|106607.9|106557.9|106600.6|106550.6|32
1728273730000|2024-10-07 04:02:10|106602.4|106552.4|106603.7|106553.7|106604.4|106554.4|106600.3|106550.3|19
1728273740000|2024-10-07 04:02:20|106604.1|106554.1|106604.5|106554.5|106607|106557|106602.8|106552.8|22
1728273750000|2024-10-07 04:02:30|106604.8|106554.8|106603.3|106553.3|106604.9|106554.9|106603.3|106553.3|7
1728273760000|2024-10-07 04:02:40|106603.5|106553.5|106603.1|106553.1|106603.6|106553.6|106603.1|106553.1|7
1728273770000|2024-10-07 04:02:50|106603.3|106553.3|106603.2|106553.2|106603.3|106553.3|106603|106553|6
1728273780000|2024-10-07 04:03:00|106603.3|106553.3|106603.1|106553.1|106607.7|106557.7|106603.1|106553.1|8
1728273790000|2024-10-07 04:03:10|106603.2|106553.2|106602.3|106552.3|106604.2|106554.2|106602.3|106552.3|19
1728273800000|2024-10-07 04:03:20|106602.8|106552.8|106603.1|106553.1|106603.3|106553.3|106602.6|106552.6|18
1728273810000|2024-10-07 04:03:30|106603|106553|106604.8|106554.8|106604.8|106554.8|106602.9|106552.9|25
1728273820000|2024-10-07 04:03:40|106605.6|106555.6|106608.5|106558.5|106610|106560|106604.6|106554.6|43
1728273830000|2024-10-07 04:03:50|106608.8|106558.8|106604.9|106554.9|106612.1|106562.1|106604.9|106554.9|51
1728273840000|2024-10-07 04:04:00|106604.6|106554.6|106604.6|106554.6|106605.4|106555.4|106604.4|106554.4|10
1728273850000|2024-10-07 04:04:10|106604.5|106554.5|106604.7|106554.7|106604.7|106554.7|106604.4|106554.4|3
1728273860000|2024-10-07 04:04:20|106605.1|106555.1|106606|106556|106610.4|106560.4|106605.1|106555.1|39
1728273870000|2024-10-07 04:04:30|106606.1|106556.1|106603.2|106553.2|106607.8|106557.8|106602.7|106552.7|25
1728273880000|2024-10-07 04:04:40|106603.6|106553.6|106604.4|106554.4|106605.1|106555.1|106603.6|106553.6|10
1728273890000|2024-10-07 04:04:50|106604.5|106554.5|106605.3|106555.3|106610|106560|106604.2|106554.2|11
1728273900000|2024-10-07 04:05:00|106605.1|106555.1|106605.2|106555.2|106605.4|106555.4|106604.9|106554.9|12
1728273910000|2024-10-07 04:05:10|106604.8|106554.8|106606.2|106556.2|106606.6|106556.6|106604.8|106554.8|28
1728273920000|2024-10-07 04:05:20|106605.8|106555.8|106607.1|106557.1|106607.1|106557.1|106602.4|106552.4|26
1728273930000|2024-10-07 04:05:30|106606.8|106556.8|106606.8|106556.8|106606.8|106556.8|106604.7|106554.7|22
1728273940000|2024-10-07 04:05:40|106606.9|106556.9|106607.6|106557.6|106608.8|106558.8|106606.3|106556.3|31
1728273950000|2024-10-07 04:05:50|106607.1|106557.1|106608.4|106558.4|106610.9|106560.9|106606.8|106556.8|25
1728273960000|2024-10-07 04:06:00|106608|106558|106608.3|106558.3|106609.6|106559.6|106608|106558|6
1728273970000|2024-10-07 04:06:10|106608.4|106558.4|106607.4|106557.4|106608.6|106558.6|106607.2|106557.2|21
1728273980000|2024-10-07 04:06:20|106607.5|106557.5|106607.8|106557.8|106608|106558|106607.2|106557.2|8
1728273990000|2024-10-07 04:06:30|106608.2|106558.2|106608.5|106558.5|106609.2|106559.2|106606.6|106556.6|17
1728274000000|2024-10-07 04:06:40|106608.3|106558.3|106602.3|106552.3|106608.3|106558.3|106602.2|106552.2|26
1728274010000|2024-10-07 04:06:50|106602.7|106552.7|106605.5|106555.5|106607.9|106557.9|106602|106552|16
1728274020000|2024-10-07 04:07:00|106605.9|106555.9|106603.7|106553.7|106606.9|106556.9|106602.9|106552.9|37
1728274030000|2024-10-07 04:07:10|106603.9|106553.9|106602|106552|106603.9|106553.9|106602|106552|10
1728274040000|2024-10-07 04:07:20|106601.8|106551.8|106611.2|106561.2|106611.2|106561.2|106601.4|106551.4|32
1728274050000|2024-10-07 04:07:30|106611.3|106561.3|106609.2|106559.2|106611.3|106561.3|106608.2|106558.2|18
1728274060000|2024-10-07 04:07:40|106608.1|106558.1|106609.7|106559.7|106609.8|106559.8|106607|106557|18
1728274070000|2024-10-07 04:07:50|106609.5|106559.5|106608.1|106558.1|106609.8|106559.8|106608|106558|23
1728274080000|2024-10-07 04:08:00|106608|106558|106607.6|106557.6|106609.6|106559.6|106607.6|106557.6|25
1728274090000|2024-10-07 04:08:10|106607.7|106557.7|106607|106557|106607.7|106557.7|106607|106557|2
1728274100000|2024-10-07 04:08:20|106607.1|106557.1|106608.6|106558.6|106609|106559|106607.1|106557.1|10
1728274110000|2024-10-07 04:08:30|106609.1|106559.1|106606.6|106556.6|106609.4|106559.4|106606.2|106556.2|16
1728274120000|2024-10-07 04:08:40|106606.7|106556.7|106605.9|106555.9|106606.7|106556.7|106605.8|106555.8|23
1728274130000|2024-10-07 04:08:50|106605.7|106555.7|106607.2|106557.2|106607.2|106557.2|106605.6|106555.6|9
1728274140000|2024-10-07 04:09:00|106607.7|106557.7|106607.3|106557.3|106607.8|106557.8|106605.9|106555.9|12
1728274150000|2024-10-07 04:09:10|106607.4|106557.4|106607.4|106557.4|106607.7|106557.7|106605|106555|11
1728274160000|2024-10-07 04:09:20|106607.5|106557.5|106607.3|106557.3|106607.5|106557.5|106606.8|106556.8|11
1728274170000|2024-10-07 04:09:30|106607|106557|106606.5|106556.5|106607|106557|106606.5|106556.5|2
1728274180000|2024-10-07 04:09:40|106607.1|106557.1|106605.4|106555.4|106607.1|106557.1|106605.1|106555.1|14
1728274190000|2024-10-07 04:09:50|106605.5|106555.5|106608.6|106558.6|106608.6|106558.6|106605.3|106555.3|15
1728274200000|2024-10-07 04:10:00|106608|106558|106607|106557|106608.1|106558.1|106606.8|106556.8|13
1728274210000|2024-10-07 04:10:10|106608.1|106558.1|106607.7|106557.7|106609.6|106559.6|106606.7|106556.7|26
1728274220000|2024-10-07 04:10:20|106607.6|106557.6|106608.7|106558.7|106612.6|106562.6|106607.2|106557.2|44
1728274230000|2024-10-07 04:10:30|106609.6|106559.6|106606|106556|106609.6|106559.6|106606|106556|16
1728274240000|2024-10-07 04:10:40|106606.4|106556.4|106605.9|106555.9|106611.1|106561.1|106605.6|106555.6|22
1728274250000|2024-10-07 04:10:50|106606.6|106556.6|106607.9|106557.9|106608.8|106558.8|106605.5|106555.5|11
1728274260000|2024-10-07 04:11:00|106608|106558|106608.4|106558.4|106608.4|106558.4|106607|106557|6
1728274270000|2024-10-07 04:11:10|106607.6|106557.6|106606.3|106556.3|106608.3|106558.3|106605.3|106555.3|12
1728274280000|2024-10-07 04:11:20|106607.3|106557.3|106607.7|106557.7|106608.1|106558.1|106607.3|106557.3|5
1728274290000|2024-10-07 04:11:30|106608.1|106558.1|106607.1|106557.1|106611.5|106561.5|106606.2|106556.2|26
1728274300000|2024-10-07 04:11:40|106607.3|106557.3|106606.5|106556.5|106608.3|106558.3|106606.5|106556.5|23
1728274320000|2024-10-07 04:12:00|106606.4|106556.4|106608.5|106558.5|106608.5|106558.5|106605.8|106555.8|10
1728274330000|2024-10-07 04:12:10|106608.4|106558.4|106606.1|106556.1|106608.4|106558.4|106604|106554|13
1728274340000|2024-10-07 04:12:20|106606.7|106556.7|106605.7|106555.7|106607.7|106557.7|106604.7|106554.7|8
1728274350000|2024-10-07 04:12:30|106605.5|106555.5|106600.6|106550.6|106608.2|106558.2|106600.4|106550.4|18
1728274360000|2024-10-07 04:12:40|106600.7|106550.7|106600.4|106550.4|106600.7|106550.7|106600.4|106550.4|3
1728274370000|2024-10-07 04:12:50|106600.6|106550.6|106600.3|106550.3|106600.9|106550.9|106600.3|106550.3|6
1728274380000|2024-10-07 04:13:00|106601.4|106551.4|106603.3|106553.3|106603.7|106553.7|106598.7|106548.7|15
1728274390000|2024-10-07 04:13:10|106603.4|106553.4|106603.4|106553.4|106603.6|106553.6|106603.4|106553.4|5
1728274400000|2024-10-07 04:13:20|106603.3|106553.3|106607.2|106557.2|106608.3|106558.3|106603|106553|12
1728274410000|2024-10-07 04:13:30|106603|106553|106605.7|106555.7|106609.7|106559.7|106602.4|106552.4|38
1728274420000|2024-10-07 04:13:40|106605.5|106555.5|106604.7|106554.7|106608.3|106558.3|106604.7|106554.7|15
1728274430000|2024-10-07 04:13:50|106604.8|106554.8|106606.2|106556.2|106606.2|106556.2|106604.5|106554.5|13
1728274440000|2024-10-07 04:14:00|106604.7|106554.7|106604.9|106554.9|106606.6|106556.6|106604.7|106554.7|11
1728274450000|2024-10-07 04:14:10|106605.6|106555.6|106605.8|106555.8|106608.9|106558.9|106605.3|106555.3|15
1728274460000|2024-10-07 04:14:20|106605.7|106555.7|106607.7|106557.7|106609.2|106559.2|106605|106555|18
1728274470000|2024-10-07 04:14:30|106610.6|106560.6|106609.4|106559.4|106611.4|106561.4|106607.2|106557.2|32
1728274480000|2024-10-07 04:14:40|106608.3|106558.3|106610.9|106560.9|106612.2|106562.2|106608.3|106558.3|12
1728274490000|2024-10-07 04:14:50|106608.8|106558.8|106611.1|106561.1|106611.6|106561.6|106605.8|106555.8|41
1728274500000|2024-10-07 04:15:00|106611|106561|106606.6|106556.6|106611|106561|106605.6|106555.6|31
1728274510000|2024-10-07 04:15:10|106607.3|106557.3|106607.2|106557.2|106611.3|106561.3|106606.3|106556.3|46
1728274520000|2024-10-07 04:15:20|106607.1|106557.1|106607.1|106557.1|106611.8|106561.8|106606.6|106556.6|29
1728274530000|2024-10-07 04:15:30|106607.3|106557.3|106604.5|106554.5|106611.8|106561.8|106604|106554|34
1728274540000|2024-10-07 04:15:40|106604|106554|106604.9|106554.9|106606.2|106556.2|106601.2|106551.2|48
1728274550000|2024-10-07 04:15:50|106602.3|106552.3|106602.2|106552.2|106605.1|106555.1|106598.1|106548.1|54
1728274560000|2024-10-07 04:16:00|106598.7|106548.7|106598.5|106548.5|106606.6|106556.6|106595.2|106545.2|65
1728274570000|2024-10-07 04:16:10|106598.9|106548.9|106592.8|106542.8|106602.4|106552.4|106592.8|106542.8|56
1728274580000|2024-10-07 04:16:20|106597.8|106547.8|106594.3|106544.3|106600.4|106550.4|106591.3|106541.3|59
1728274590000|2024-10-07 04:16:30|106594.6|106544.6|106595.7|106545.7|106597.7|106547.7|106592.7|106542.7|38
1728274600000|2024-10-07 04:16:40|106595.4|106545.4|106595.5|106545.5|106595.6|106545.6|106595.4|106545.4|4
1728274610000|2024-10-07 04:16:50|106595.6|106545.6|106595.6|106545.6|106595.6|106545.6|106595.6|106545.6|1
1728274620000|2024-10-07 04:17:00|106596.9|106546.9|106597.1|106547.1|106597.1|106547.1|106596.9|106546.9|2
1728274630000|2024-10-07 04:17:10|106597.6|106547.6|106598|106548|106598|106548|106597.6|106547.6|2
1728274640000|2024-10-07 04:17:20|106598.1|106548.1|106596.9|106546.9|106598.1|106548.1|106596.9|106546.9|3
1728274650000|2024-10-07 04:17:30|106596.6|106546.6|106596.3|106546.3|106596.6|106546.6|106596.3|106546.3|3
1728274660000|2024-10-07 04:17:40|106595.6|106545.6|106593.1|106543.1|106595.6|106545.6|106593.1|106543.1|4
1728274670000|2024-10-07 04:17:50|106592.5|106542.5|106591.5|106541.5|106592.5|106542.5|106591.5|106541.5|3
1728274680000|2024-10-07 04:18:00|106591.4|106541.4|106595.1|106545.1|106595.9|106545.9|106587.2|106537.2|18
1728274690000|2024-10-07 04:18:10|106595|106545|106593.4|106543.4|106597.2|106547.2|106591.3|106541.3|29
1728274700000|2024-10-07 04:18:20|106593.2|106543.2|106598.3|106548.3|106600.9|106550.9|106591.8|106541.8|29
1728274710000|2024-10-07 04:18:30|106598|106548|106597.7|106547.7|106598.8|106548.8|106597.7|106547.7|8
1728274720000|2024-10-07 04:18:40|106597.6|106547.6|106596.8|106546.8|106597.6|106547.6|106595.8|106545.8|12
1728274730000|2024-10-07 04:18:50|106596.6|106546.6|106596.8|106546.8|106597.4|106547.4|106596.4|106546.4|11
1728274740000|2024-10-07 04:19:00|106596.5|106546.5|106596|106546|106596.8|106546.8|106595.8|106545.8|14
1728274760000|2024-10-07 04:19:20|106595.5|106545.5|106595.3|106545.3|106595.5|106545.5|106595|106545|7
1728274770000|2024-10-07 04:19:30|106595.5|106545.5|106594.8|106544.8|106596.3|106546.3|106594|106544|18
1728274780000|2024-10-07 04:19:40|106594.6|106544.6|106594.7|106544.7|106594.7|106544.7|106594.1|106544.1|5
1728274790000|2024-10-07 04:19:50|106594.8|106544.8|106595.6|106545.6|106595.9|106545.9|106594.8|106544.8|3
1728274800000|2024-10-07 04:20:00|106595.5|106545.5|106595.1|106545.1|106595.5|106545.5|106593.3|106543.3|18
1728274810000|2024-10-07 04:20:10|106595.2|106545.2|106594.7|106544.7|106595.3|106545.3|106594.6|106544.6|7
1728274820000|2024-10-07 04:20:20|106594.5|106544.5|106593.2|106543.2|106594.5|106544.5|106593.1|106543.1|8
1728274830000|2024-10-07 04:20:30|106594.2|106544.2|106595.9|106545.9|106595.9|106545.9|106594.2|106544.2|6
1728274840000|2024-10-07 04:20:40|106595.7|106545.7|106595.7|106545.7|106595.8|106545.8|106595.5|106545.5|4
1728274850000|2024-10-07 04:20:50|106595.9|106545.9|106595.4|106545.4|106595.9|106545.9|106595.4|106545.4|4
1728274860000|2024-10-07 04:21:00|106594.9|106544.9|106594.8|106544.8|106595.5|106545.5|106594.4|106544.4|23
1728274870000|2024-10-07 04:21:10|106594.9|106544.9|106594.2|106544.2|106595|106545|106594.2|106544.2|11
1728274880000|2024-10-07 04:21:20|106593.8|106543.8|106591.5|106541.5|106596.5|106546.5|106591|106541|36
1728274890000|2024-10-07 04:21:30|106591.2|106541.2|106593.5|106543.5|106593.6|106543.6|106591.1|106541.1|19
1728274900000|2024-10-07 04:21:40|106593.4|106543.4|106592.9|106542.9|106593.4|106543.4|106592.6|106542.6|8
1728274910000|2024-10-07 04:21:50|106593.4|106543.4|106593.4|106543.4|106593.4|106543.4|106592.7|106542.7|7
1728274920000|2024-10-07 04:22:00|106593.3|106543.3|106591.6|106541.6|106593.3|106543.3|106591.6|106541.6|7
1728274930000|2024-10-07 04:22:10|106591.7|106541.7|106591.6|106541.6|106591.7|106541.7|106591.6|106541.6|2
1728274940000|2024-10-07 04:22:20|106591.7|106541.7|106589.8|106539.8|106598|106548|106589.1|106539.1|13
1728274950000|2024-10-07 04:22:30|106589.5|106539.5|106589.6|106539.6|106589.6|106539.6|106588.4|106538.4|11
1728274960000|2024-10-07 04:22:40|106591.2|106541.2|106590.3|106540.3|106591.2|106541.2|106589.7|106539.7|17
1728274970000|2024-10-07 04:22:50|106590.4|106540.4|106592.3|106542.3|106592.8|106542.8|106590.2|106540.2|17
1728274980000|2024-10-07 04:23:00|106592.2|106542.2|106591.9|106541.9|106592.3|106542.3|106591.3|106541.3|16
1728274990000|2024-10-07 04:23:10|106592.3|106542.3|106592.7|106542.7|106593|106543|106592.3|106542.3|11
1728275000000|2024-10-07 04:23:20|106592.8|106542.8|106592.5|106542.5|106592.9|106542.9|106592.4|106542.4|7
1728275010000|2024-10-07 04:23:30|106592.2|106542.2|106591.7|106541.7|106592.3|106542.3|106590|106540|13
1728275020000|2024-10-07 04:23:40|106591.9|106541.9|106591.7|106541.7|106592.1|106542.1|106591.7|106541.7|6
1728275030000|2024-10-07 04:23:50|106591.9|106541.9|106592|106542|106592.1|106542.1|106591.7|106541.7|7
1728275040000|2024-10-07 04:24:00|106592.1|106542.1|106591.5|106541.5|106592.1|106542.1|106590.5|106540.5|12
1728275050000|2024-10-07 04:24:10|106591.7|106541.7|106595.4|106545.4|106595.4|106545.4|106591.7|106541.7|5
1728275060000|2024-10-07 04:24:20|106593|106543|106590.2|106540.2|106595.9|106545.9|106590|106540|23
1728275070000|2024-10-07 04:24:30|106590.1|106540.1|106590.5|106540.5|106594.6|106544.6|106590.1|106540.1|12
1728275080000|2024-10-07 04:24:40|106590.3|106540.3|106588.7|106538.7|106590.6|106540.6|106588.6|106538.6|6
1728275090000|2024-10-07 04:24:50|106588.2|106538.2|106588.2|106538.2|106590.7|106540.7|106586.3|106536.3|19
1728275100000|2024-10-07 04:25:00|106587|106537|106593.3|106543.3|106597.9|106547.9|106586.8|106536.8|34
1728275110000|2024-10-07 04:25:10|106593.8|106543.8|106590.4|106540.4|106594|106544|106589.6|106539.6|29
1728275120000|2024-10-07 04:25:20|106590.6|106540.6|106590.4|106540.4|106590.6|106540.6|106590.3|106540.3|19
1728275130000|2024-10-07 04:25:30|106590.5|106540.5|106593.4|106543.4|106593.6|106543.6|106590.4|106540.4|18
1728275140000|2024-10-07 04:25:40|106593.3|106543.3|106593.8|106543.8|106594|106544|106590.9|106540.9|13
1728275150000|2024-10-07 04:25:50|106593.6|106543.6|106593.7|106543.7|106593.9|106543.9|106593.6|106543.6|3
1728275160000|2024-10-07 04:26:00|106593.8|106543.8|106593.7|106543.7|106593.8|106543.8|106592.8|106542.8|18
1728275170000|2024-10-07 04:26:10|106593.9|106543.9|106591.2|106541.2|106597.7|106547.7|106590.6|106540.6|26
1728275180000|2024-10-07 04:26:20|106591.1|106541.1|106591.7|106541.7|106591.8|106541.8|106590.9|106540.9|9
1728275190000|2024-10-07 04:26:30|106591.6|106541.6|106597.7|106547.7|106597.7|106547.7|106591.4|106541.4|13
1728275200000|2024-10-07 04:26:40|106594.6|106544.6|106595.4|106545.4|106595.4|106545.4|106594.1|106544.1|5
1728275210000|2024-10-07 04:26:50|106595.6|106545.6|106595.2|106545.2|106595.6|106545.6|106595.2|106545.2|2
1728275220000|2024-10-07 04:27:00|106595.3|106545.3|106595.4|106545.4|106595.5|106545.5|106595.3|106545.3|4
1728275230000|2024-10-07 04:27:10|106595.3|106545.3|106597.6|106547.6|106597.6|106547.6|106595.3|106545.3|4
1728275240000|2024-10-07 04:27:20|106596.6|106546.6|106595.9|106545.9|106596.6|106546.6|106595.8|106545.8|8
1728275250000|2024-10-07 04:27:30|106596.2|106546.2|106597.8|106547.8|106598.2|106548.2|106596.2|106546.2|6
1728275260000|2024-10-07 04:27:40|106597.1|106547.1|106596.4|106546.4|106597.1|106547.1|106595.8|106545.8|8
1728275270000|2024-10-07 04:27:50|106596.7|106546.7|106596.7|106546.7|106596.7|106546.7|106596.7|106546.7|1
1728275280000|2024-10-07 04:28:00|106596.5|106546.5|106597.5|106547.5|106597.5|106547.5|106596.5|106546.5|6
1728275290000|2024-10-07 04:28:10|106597.4|106547.4|106597|106547|106597.6|106547.6|106597|106547|9
1728275300000|2024-10-07 04:28:20|106596.9|106546.9|106596.9|106546.9|106596.9|106546.9|106596.7|106546.7|4
1728275310000|2024-10-07 04:28:30|106596.8|106546.8|106595.6|106545.6|106596.9|106546.9|106595.3|106545.3|5
1728275320000|2024-10-07 04:28:40|106595.9|106545.9|106595.2|106545.2|106597.7|106547.7|106594.8|106544.8|7
1728275330000|2024-10-07 04:28:50|106595.3|106545.3|106595.1|106545.1|106595.4|106545.4|106595.1|106545.1|4
1728275340000|2024-10-07 04:29:00|106595|106545|106595|106545|106595|106545|106595|106545|1
1728275350000|2024-10-07 04:29:10|106595.3|106545.3|106595|106545|106596.6|106546.6|106594.7|106544.7|12
1728275360000|2024-10-07 04:29:20|106594.6|106544.6|106595.6|106545.6|106595.8|106545.8|106594.2|106544.2|9
1728275370000|2024-10-07 04:29:30|106595.7|106545.7|106596.9|106546.9|106596.9|106546.9|106595.5|106545.5|7
1728275380000|2024-10-07 04:29:40|106596.5|106546.5|106597.5|106547.5|106602|106552|106596.5|106546.5|10
1728275390000|2024-10-07 04:29:50|106597.2|106547.2|106597.5|106547.5|106597.5|106547.5|106597.2|106547.2|3
1728275400000|2024-10-07 04:30:00|106597.7|106547.7|106597.4|106547.4|106597.7|106547.7|106597.3|106547.3|8
1728275410000|2024-10-07 04:30:10|106596.9|106546.9|106591.6|106541.6|106597.6|106547.6|106590|106540|15
1728275420000|2024-10-07 04:30:20|106591.3|106541.3|106595.8|106545.8|106596.5|106546.5|106591|106541|30
1728275430000|2024-10-07 04:30:30|106595.7|106545.7|106594.9|106544.9|106595.7|106545.7|106593.8|106543.8|19
1728275440000|2024-10-07 04:30:40|106595|106545|106594.1|106544.1|106595.1|106545.1|106594|106544|11
1728275450000|2024-10-07 04:30:50|106594.7|106544.7|106594.2|106544.2|106594.7|106544.7|106593.7|106543.7|18
1728275460000|2024-10-07 04:31:00|106594.1|106544.1|106593.9|106543.9|106594.1|106544.1|106592.5|106542.5|15
1728275470000|2024-10-07 04:31:10|106593.8|106543.8|106591.1|106541.1|106593.9|106543.9|106591.1|106541.1|13
1728275480000|2024-10-07 04:31:20|106590.8|106540.8|106589.2|106539.2|106590.8|106540.8|106589.2|106539.2|20
1728275490000|2024-10-07 04:31:30|106589.4|106539.4|106587.7|106537.7|106589.4|106539.4|106587.7|106537.7|15
1728275500000|2024-10-07 04:31:40|106588.1|106538.1|106587.7|106537.7|106588.1|106538.1|106587.7|106537.7|4
1728275510000|2024-10-07 04:31:50|106586.9|106536.9|106589.2|106539.2|106589.2|106539.2|106586.9|106536.9|8
1728275520000|2024-10-07 04:32:00|106589.3|106539.3|106590.1|106540.1|106590.1|106540.1|106589.2|106539.2|9
1728275530000|2024-10-07 04:32:10|106590.4|106540.4|106590.6|106540.6|106590.6|106540.6|106590.3|106540.3|3
1728275540000|2024-10-07 04:32:20|106590.5|106540.5|106591|106541|106591.2|106541.2|106590.5|106540.5|11
1728275550000|2024-10-07 04:32:30|106591.1|106541.1|106590.8|106540.8|106591.6|106541.6|106590.8|106540.8|6
1728275560000|2024-10-07 04:32:40|106590.2|106540.2|106589.4|106539.4|106590.4|106540.4|106589.4|106539.4|5
1728275570000|2024-10-07 04:32:50|106590.6|106540.6|106590.6|106540.6|106590.6|106540.6|106590.6|106540.6|1
1728275580000|2024-10-07 04:33:00|106590.3|106540.3|106589.3|106539.3|106590.3|106540.3|106589.3|106539.3|6
1728275590000|2024-10-07 04:33:10|106589.1|106539.1|106593.7|106543.7|106593.7|106543.7|106589|106539|10
1728275600000|2024-10-07 04:33:20|106593.9|106543.9|106594.7|106544.7|106595.6|106545.6|106591.4|106541.4|22
1728275610000|2024-10-07 04:33:30|106594.3|106544.3|106594.1|106544.1|106594.5|106544.5|106593.8|106543.8|8
1728275620000|2024-10-07 04:33:40|106594.2|106544.2|106595.1|106545.1|106595.3|106545.3|106593.5|106543.5|9
1728275630000|2024-10-07 04:33:50|106595.4|106545.4|106595.2|106545.2|106595.5|106545.5|106595.2|106545.2|4
1728275640000|2024-10-07 04:34:00|106595.1|106545.1|106594.8|106544.8|106595.1|106545.1|106594.8|106544.8|3
1728275650000|2024-10-07 04:34:10|106595.1|106545.1|106593.3|106543.3|106595.2|106545.2|106593.2|106543.2|9
1728275660000|2024-10-07 04:34:20|106593.4|106543.4|106593.7|106543.7|106593.8|106543.8|106593.4|106543.4|4
1728275670000|2024-10-07 04:34:30|106595.5|106545.5|106593.9|106543.9|106595.5|106545.5|106593.9|106543.9|15
1728275680000|2024-10-07 04:34:40|106594.1|106544.1|106594.7|106544.7|106594.8|106544.8|106594.1|106544.1|11
1728275690000|2024-10-07 04:34:50|106594.8|106544.8|106594.8|106544.8|106594.8|106544.8|106594.8|106544.8|1
1728275700000|2024-10-07 04:35:00|106595|106545|106594.7|106544.7|106595|106545|106594.2|106544.2|9
1728275710000|2024-10-07 04:35:10|106594.4|106544.4|106594.5|106544.5|106594.5|106544.5|106594.4|106544.4|2
1728275720000|2024-10-07 04:35:20|106594.7|106544.7|106594.8|106544.8|106594.8|106544.8|106594.4|106544.4|3
1728275730000|2024-10-07 04:35:30|106594.7|106544.7|106594.4|106544.4|106594.7|106544.7|106594.4|106544.4|5
1728275740000|2024-10-07 04:35:40|106594.5|106544.5|106594.9|106544.9|106594.9|106544.9|106594.5|106544.5|4
1728275760000|2024-10-07 04:36:00|106595|106545|106595.4|106545.4|106595.4|106545.4|106595|106545|3
1728275770000|2024-10-07 04:36:10|106595.5|106545.5|106595.6|106545.6|106595.6|106545.6|106595.5|106545.5|2
1728275780000|2024-10-07 04:36:20|106595.5|106545.5|106595.8|106545.8|106595.8|106545.8|106595.5|106545.5|2
1728275790000|2024-10-07 04:36:30|106595.5|106545.5|106598.5|106548.5|106598.5|106548.5|106595.1|106545.1|11
1728275800000|2024-10-07 04:36:40|106597.7|106547.7|106598.2|106548.2|106598.2|106548.2|106597.7|106547.7|6
1728275810000|2024-10-07 04:36:50|106598.3|106548.3|106600|106550|106600.5|106550.5|106598.3|106548.3|21
1728275820000|2024-10-07 04:37:00|106600.4|106550.4|106603.2|106553.2|106603.5|106553.5|106599.3|106549.3|37
1728275830000|2024-10-07 04:37:10|106603.3|106553.3|106608.8|106558.8|106614.6|106564.6|106603.3|106553.3|48
1728275840000|2024-10-07 04:37:20|106609.7|106559.7|106609.2|106559.2|106613|106563|106607.9|106557.9|44
1728275850000|2024-10-07 04:37:30|106609.1|106559.1|106610.6|106560.6|106616.1|106566.1|106608|106558|56
1728275860000|2024-10-07 04:37:40|106610.3|106560.3|106613.6|106563.6|106613.6|106563.6|106609.4|106559.4|20
1728275870000|2024-10-07 04:37:50|106613.7|106563.7|106609.1|106559.1|106613.7|106563.7|106609.1|106559.1|16
1728275880000|2024-10-07 04:38:00|106608.8|106558.8|106608.9|106558.9|106609.6|106559.6|106607.5|106557.5|22
1728275890000|2024-10-07 04:38:10|106607.6|106557.6|106607.3|106557.3|106608.9|106558.9|106606.8|106556.8|24
1728275900000|2024-10-07 04:38:20|106607.1|106557.1|106605.4|106555.4|106613.5|106563.5|106605.3|106555.3|21
1728275910000|2024-10-07 04:38:30|106605.5|106555.5|106608.5|106558.5|106610.6|106560.6|106605.4|106555.4|43
1728275920000|2024-10-07 04:38:40|106608.6|106558.6|106608.1|106558.1|106609.3|106559.3|106607.6|106557.6|14
1728275930000|2024-10-07 04:38:50|106607.7|106557.7|106605.7|106555.7|106608.4|106558.4|106604.3|106554.3|29
1728275940000|2024-10-07 04:39:00|106605.2|106555.2|106605.1|106555.1|106607.7|106557.7|106604.7|106554.7|25
1728275950000|2024-10-07 04:39:10|106605.3|106555.3|106608|106558|106609.8|106559.8|106604.6|106554.6|31
1728275960000|2024-10-07 04:39:20|106607.6|106557.6|106608.1|106558.1|106614.9|106564.9|106607.6|106557.6|38
1728275970000|2024-10-07 04:39:30|106608|106558|106607.5|106557.5|106610.2|106560.2|106607.4|106557.4|9
1728275980000|2024-10-07 04:39:40|106606.6|106556.6|106608.2|106558.2|106610.9|106560.9|106606.6|106556.6|15
1728275990000|2024-10-07 04:39:50|106608.4|106558.4|106608.6|106558.6|106613.7|106563.7|106606.7|106556.7|26
1728276000000|2024-10-07 04:40:00|106608.5|106558.5|106606|106556|106613.3|106563.3|106605.9|106555.9|35
1728276010000|2024-10-07 04:40:10|106604.8|106554.8|106610.7|106560.7|106610.8|106560.8|106604.8|106554.8|14
1728276020000|2024-10-07 04:40:20|106611.2|106561.2|106607.1|106557.1|106613.6|106563.6|106607.1|106557.1|38
1728276030000|2024-10-07 04:40:30|106607.4|106557.4|106611.1|106561.1|106615.4|106565.4|106606.8|106556.8|48
1728276040000|2024-10-07 04:40:40|106611.5|106561.5|106604.7|106554.7|106615.1|106565.1|106604.6|106554.6|55
1728276050000|2024-10-07 04:40:50|106605.1|106555.1|106607.1|106557.1|106609.1|106559.1|106605.1|106555.1|26
1728276060000|2024-10-07 04:41:00|106606.9|106556.9|106611.8|106561.8|106613.8|106563.8|106606.9|106556.9|24
1728276070000|2024-10-07 04:41:10|106611.9|106561.9|106612.1|106562.1|106614.3|106564.3|106611.1|106561.1|43
1728276080000|2024-10-07 04:41:20|106612|106562|106609.5|106559.5|106616.7|106566.7|106609.4|106559.4|43
1728276090000|2024-10-07 04:41:30|106609.2|106559.2|106611.1|106561.1|106616.1|106566.1|106609.2|106559.2|16
1728276100000|2024-10-07 04:41:40|106610.9|106560.9|106611.5|106561.5|106613.2|106563.2|106610.7|106560.7|28
1728276110000|2024-10-07 04:41:50|106611.3|106561.3|106613.4|106563.4|106615.1|106565.1|106611.3|106561.3|46
1728276120000|2024-10-07 04:42:00|106613.6|106563.6|106610.7|106560.7|106613.6|106563.6|106610.6|106560.6|22
1728276130000|2024-10-07 04:42:10|106610.6|106560.6|106610.6|106560.6|106610.9|106560.9|106610.6|106560.6|4
1728276140000|2024-10-07 04:42:20|106610.4|106560.4|106607.8|106557.8|106610.4|106560.4|106607.8|106557.8|10
1728276150000|2024-10-07 04:42:30|106607.9|106557.9|106610.5|106560.5|106611.4|106561.4|106607.9|106557.9|42
1728276160000|2024-10-07 04:42:40|106609.1|106559.1|106605.9|106555.9|106613.1|106563.1|106605.9|106555.9|64
1728276170000|2024-10-07 04:42:50|106606.1|106556.1|106608|106558|106609.4|106559.4|106606.1|106556.1|50
1728276180000|2024-10-07 04:43:00|106608.1|106558.1|106604.2|106554.2|106608.9|106558.9|106603.3|106553.3|56
1728276190000|2024-10-07 04:43:10|106605.9|106555.9|106604.7|106554.7|106609|106559|106602.4|106552.4|57
1728276200000|2024-10-07 04:43:20|106605.5|106555.5|106602.1|106552.1|106608.3|106558.3|106601.7|106551.7|45
1728276210000|2024-10-07 04:43:30|106602|106552|106601.8|106551.8|106604.4|106554.4|106599.2|106549.2|62
1728276220000|2024-10-07 04:43:40|106602.9|106552.9|106603.9|106553.9|106607.7|106557.7|106601.6|106551.6|34
1728276230000|2024-10-07 04:43:50|106604.9|106554.9|106604.6|106554.6|106608|106558|106602.8|106552.8|43
1728276240000|2024-10-07 04:44:00|106605|106555|106603.7|106553.7|106605.8|106555.8|106601.4|106551.4|45
1728276250000|2024-10-07 04:44:10|106604.7|106554.7|106602.3|106552.3|106608.4|106558.4|106601|106551|32
1728276260000|2024-10-07 04:44:20|106602.2|106552.2|106602.1|106552.1|106602.2|106552.2|106602.1|106552.1|2
1728276270000|2024-10-07 04:44:30|106601.8|106551.8|106603.8|106553.8|106603.8|106553.8|106601.6|106551.6|12
1728276280000|2024-10-07 04:44:40|106604.1|106554.1|106603.5|106553.5|106604.6|106554.6|106603|106553|14
1728276290000|2024-10-07 04:44:50|106603.4|106553.4|106602.7|106552.7|106605.3|106555.3|106602.5|106552.5|21
1728276300000|2024-10-07 04:45:00|106602.2|106552.2|106604|106554|106606.8|106556.8|106601.6|106551.6|35
1728276310000|2024-10-07 04:45:10|106604.4|106554.4|106604|106554|106604.8|106554.8|106603.7|106553.7|16
1728276320000|2024-10-07 04:45:20|106604.8|106554.8|106604.8|106554.8|106605.7|106555.7|106604.2|106554.2|19
1728276330000|2024-10-07 04:45:30|106605.8|106555.8|106605|106555|106607.4|106557.4|106604.3|106554.3|24
1728276340000|2024-10-07 04:45:40|106604.7|106554.7|106605|106555|106607|106557|106604.7|106554.7|52
1728276350000|2024-10-07 04:45:50|106604.8|106554.8|106605.7|106555.7|106606.3|106556.3|106604.5|106554.5|38
1728276360000|2024-10-07 04:46:00|106606.3|106556.3|106605.9|106555.9|106606.4|106556.4|106605|106555|16
1728276370000|2024-10-07 04:46:10|106606.1|106556.1|106609.9|106559.9|106610.5|106560.5|106605.3|106555.3|67
1728276380000|2024-10-07 04:46:20|106609.8|106559.8|106610.5|106560.5|106610.5|106560.5|106607.4|106557.4|43
1728276390000|2024-10-07 04:46:30|106610.3|106560.3|106609.3|106559.3|106612.7|106562.7|106608.6|106558.6|43
1728276400000|2024-10-07 04:46:40|106609.1|106559.1|106608.5|106558.5|106609.6|106559.6|106607.9|106557.9|17
1728276410000|2024-10-07 04:46:50|106608.6|106558.6|106610.9|106560.9|106611.9|106561.9|106608.2|106558.2|37
1728276420000|2024-10-07 04:47:00|106611.6|106561.6|106612.8|106562.8|106613.3|106563.3|106611.3|106561.3|20
1728276430000|2024-10-07 04:47:10|106611.5|106561.5|106613.1|106563.1|106618.8|106568.8|106611.2|106561.2|46
1728276440000|2024-10-07 04:47:20|106613.5|106563.5|106613|106563|106615.1|106565.1|106613|106563|22
1728276450000|2024-10-07 04:47:30|106613.2|106563.2|106612.8|106562.8|106619|106569|106610.9|106560.9|50
1728276460000|2024-10-07 04:47:40|106612.7|106562.7|106613.4|106563.4|106615.2|106565.2|106612.5|106562.5|49
1728276470000|2024-10-07 04:47:50|106613.6|106563.6|106610.5|106560.5|106613.8|106563.8|106610.1|106560.1|35
1728276480000|2024-10-07 04:48:00|106611.8|106561.8|106611.2|106561.2|106614.9|106564.9|106610.5|106560.5|34
1728276490000|2024-10-07 04:48:10|106611.3|106561.3|106611.4|106561.4|106612.4|106562.4|106610.6|106560.6|37
1728276500000|2024-10-07 04:48:20|106613.5|106563.5|106610.5|106560.5|106614|106564|106610.5|106560.5|30
1728276510000|2024-10-07 04:48:30|106610.4|106560.4|106611.1|106561.1|106614.6|106564.6|106609.2|106559.2|41
1728276520000|2024-10-07 04:48:40|106610|106560|106612.1|106562.1|106614.6|106564.6|106609.8|106559.8|58
1728276530000|2024-10-07 04:48:50|106611.7|106561.7|106618.9|106568.9|106618.9|106568.9|106610.7|106560.7|60
1728276540000|2024-10-07 04:49:00|106618.8|106568.8|106614.7|106564.7|106618.8|106568.8|106613.4|106563.4|67
1728276550000|2024-10-07 04:49:10|106617|106567|106614.5|106564.5|106618.7|106568.7|106613.4|106563.4|52
1728276560000|2024-10-07 04:49:20|106614.9|106564.9|106613.4|106563.4|106616.1|106566.1|106612.8|106562.8|66
1728276570000|2024-10-07 04:49:30|106613.3|106563.3|106613.2|106563.2|106615.6|106565.6|106611.5|106561.5|49
1728276580000|2024-10-07 04:49:40|106613.6|106563.6|106613.7|106563.7|106615.1|106565.1|106612.3|106562.3|64
1728276590000|2024-10-07 04:49:50|106613.8|106563.8|106615|106565|106616.1|106566.1|106612.8|106562.8|66
1728276600000|2024-10-07 04:50:00|106614.8|106564.8|106615.2|106565.2|106616.9|106566.9|106613.1|106563.1|73
1728276610000|2024-10-07 04:50:10|106615.8|106565.8|106615.8|106565.8|106618.4|106568.4|106613.1|106563.1|69
1728276620000|2024-10-07 04:50:20|106616.5|106566.5|106615.6|106565.6|106617.4|106567.4|106614.1|106564.1|67
1728276630000|2024-10-07 04:50:30|106614.7|106564.7|106614.8|106564.8|106617.8|106567.8|106614.5|106564.5|67
1728276640000|2024-10-07 04:50:40|106615.3|106565.3|106615.4|106565.4|106617.6|106567.6|106613.8|106563.8|65
1728276650000|2024-10-07 04:50:50|106615.5|106565.5|106614.5|106564.5|106616.5|106566.5|106613.5|106563.5|62
1728276660000|2024-10-07 04:51:00|106614.4|106564.4|106614.8|106564.8|106615.6|106565.6|106613.7|106563.7|67
1728276670000|2024-10-07 04:51:10|106614.9|106564.9|106614.7|106564.7|106616.3|106566.3|106613.2|106563.2|65
1728276680000|2024-10-07 04:51:20|106614.4|106564.4|106613.5|106563.5|106614.4|106564.4|106612.8|106562.8|62
1728276690000|2024-10-07 04:51:30|106613.6|106563.6|106615.5|106565.5|106615.5|106565.5|106612.8|106562.8|54
1728276700000|2024-10-07 04:51:40|106615.4|106565.4|106613.8|106563.8|106615.6|106565.6|106613.4|106563.4|67
1728276710000|2024-10-07 04:51:50|106614.5|106564.5|106614.5|106564.5|106616.3|106566.3|106613.3|106563.3|67
1728276720000|2024-10-07 04:52:00|106614.7|106564.7|106614.8|106564.8|106617.8|106567.8|106612.9|106562.9|69
1728276730000|2024-10-07 04:52:10|106614.9|106564.9|106615.4|106565.4|106618|106568|106614.6|106564.6|67
1728276740000|2024-10-07 04:52:20|106616.1|106566.1|106636.8|106586.8|106641.7|106591.7|106615|106565|57
1728276750000|2024-10-07 04:52:30|106637.8|106587.8|106636.8|106586.8|106642.8|106592.8|106636.6|106586.6|67
1728276760000|2024-10-07 04:52:40|106637|106587|106637.7|106587.7|106641.4|106591.4|106636.1|106586.1|60
1728276770000|2024-10-07 04:52:50|106638.2|106588.2|106636|106586|106641|106591|106635.2|106585.2|57
1728276780000|2024-10-07 04:53:00|106637|106587|106641.6|106591.6|106641.6|106591.6|106636.2|106586.2|14
1728276790000|2024-10-07 04:53:10|106644.3|106594.3|106641.4|106591.4|106644.3|106594.3|106641.4|106591.4|19
1728276800000|2024-10-07 04:53:20|106641.1|106591.1|106638.8|106588.8|106641.1|106591.1|106638.8|106588.8|8
1728276810000|2024-10-07 04:53:30|106639.8|106589.8|106640.8|106590.8|106643|106593|106639.5|106589.5|27
1728276820000|2024-10-07 04:53:40|106640.7|106590.7|106645.6|106595.6|106647.1|106597.1|106640.7|106590.7|30
1728276830000|2024-10-07 04:53:50|106645.7|106595.7|106643.9|106593.9|106653.5|106603.5|106643.9|106593.9|39
1728276840000|2024-10-07 04:54:00|106646.4|106596.4|106648|106598|106653|106603|106643.6|106593.6|61
1728276850000|2024-10-07 04:54:10|106648.3|106598.3|106643.5|106593.5|106651.7|106601.7|106642.1|106592.1|61
1728276860000|2024-10-07 04:54:20|106642.9|106592.9|106641.4|106591.4|106646.9|106596.9|106641.2|106591.2|23
1728276870000|2024-10-07 04:54:30|106640.7|106590.7|106641.5|106591.5|106641.9|106591.9|106640|106590|20
1728276880000|2024-10-07 04:54:40|106641.8|106591.8|106645.2|106595.2|106647.3|106597.3|106640.4|106590.4|19
1728276890000|2024-10-07 04:54:50|106645.6|106595.6|106650.6|106600.6|106652.8|106602.8|106644.6|106594.6|29
1728276900000|2024-10-07 04:55:00|106650.7|106600.7|106643.7|106593.7|106653.1|106603.1|106643.1|106593.1|32
1728276910000|2024-10-07 04:55:10|106644|106594|106640.2|106590.2|106652.7|106602.7|106640.2|106590.2|50
1728276920000|2024-10-07 04:55:20|106639.8|106589.8|106646.5|106596.5|106647.4|106597.4|106639.4|106589.4|20
1728276930000|2024-10-07 04:55:30|106646.1|106596.1|106644.1|106594.1|106646.1|106596.1|106642.5|106592.5|32
1728276940000|2024-10-07 04:55:40|106643.9|106593.9|106646.7|106596.7|106646.7|106596.7|106642.4|106592.4|12
1728276950000|2024-10-07 04:55:50|106646.6|106596.6|106639.4|106589.4|106646.7|106596.7|106639.4|106589.4|23
1728276960000|2024-10-07 04:56:00|106639.1|106589.1|106640.9|106590.9|106643.6|106593.6|106639.1|106589.1|15
1728276970000|2024-10-07 04:56:10|106640.8|106590.8|106640.6|106590.6|106641|106591|106640.2|106590.2|12
1728276980000|2024-10-07 04:56:20|106640.7|106590.7|106640.2|106590.2|106640.7|106590.7|106640.2|106590.2|5
1728276990000|2024-10-07 04:56:30|106640.7|106590.7|106639.3|106589.3|106644.4|106594.4|106638.7|106588.7|21
1728277000000|2024-10-07 04:56:40|106639.8|106589.8|106640.2|106590.2|106643.1|106593.1|106639.6|106589.6|14
1728277010000|2024-10-07 04:56:50|106640.1|106590.1|106640.2|106590.2|106640.6|106590.6|106639.6|106589.6|14
1728277020000|2024-10-07 04:57:00|106640.7|106590.7|106639.4|106589.4|106640.7|106590.7|106639.2|106589.2|6
1728277030000|2024-10-07 04:57:10|106639.1|106589.1|106639.1|106589.1|106640.9|106590.9|106638.9|106588.9|23
1728277040000|2024-10-07 04:57:20|106639.6|106589.6|106639.2|106589.2|106642.8|106592.8|106638.7|106588.7|22
1728277050000|2024-10-07 04:57:30|106641.9|106591.9|106639.9|106589.9|106642.3|106592.3|106638.1|106588.1|29
1728277060000|2024-10-07 04:57:40|106640.1|106590.1|106640.4|106590.4|106642.9|106592.9|106639.9|106589.9|13
1728277070000|2024-10-07 04:57:50|106640.1|106590.1|106640.3|106590.3|106640.5|106590.5|106639.9|106589.9|9
1728277080000|2024-10-07 04:58:00|106640.1|106590.1|106640.6|106590.6|106642.9|106592.9|106640|106590|15
1728277090000|2024-10-07 04:58:10|106640.7|106590.7|106640.5|106590.5|106641.1|106591.1|106639.9|106589.9|16
1728277100000|2024-10-07 04:58:20|106643.3|106593.3|106642.6|106592.6|106650.8|106600.8|106641|106591|23
1728277110000|2024-10-07 04:58:30|106643.7|106593.7|106644.9|106594.9|106647.8|106597.8|106643.4|106593.4|30
1728277120000|2024-10-07 04:58:40|106645.2|106595.2|106646.7|106596.7|106646.7|106596.7|106642.6|106592.6|17
1728277130000|2024-10-07 04:58:50|106646.6|106596.6|106645.4|106595.4|106647.8|106597.8|106644.1|106594.1|36
1728277140000|2024-10-07 04:59:00|106645.6|106595.6|106643.6|106593.6|106652.5|106602.5|106643.5|106593.5|17
1728277150000|2024-10-07 04:59:10|106643.7|106593.7|106646.8|106596.8|106648.2|106598.2|106643.7|106593.7|20
1728277160000|2024-10-07 04:59:20|106647|106597|106650.2|106600.2|106650.3|106600.3|106646.5|106596.5|20
1728277170000|2024-10-07 04:59:30|106650.4|106600.4|106649.9|106599.9|106651.4|106601.4|106646.9|106596.9|16
1728277180000|2024-10-07 04:59:40|106651.4|106601.4|106648.8|106598.8|106651.5|106601.5|106648.8|106598.8|21
1728277190000|2024-10-07 04:59:50|106648.5|106598.5|106648.5|106598.5|106648.5|106598.5|106648.5|106598.5|1
1728277200000|2024-10-07 05:00:00|106645.2|106595.2|106643.6|106593.6|106645.8|106595.8|106643.6|106593.6|16
1728277210000|2024-10-07 05:00:10|106643.7|106593.7|106637.7|106587.7|106643.7|106593.7|106637.3|106587.3|14
1728277220000|2024-10-07 05:00:20|106637.8|106587.8|106636.4|106586.4|106637.9|106587.9|106636.4|106586.4|7
1728277230000|2024-10-07 05:00:30|106635.5|106585.5|106640.4|106590.4|106640.6|106590.6|106635.5|106585.5|11
1728277240000|2024-10-07 05:00:40|106642.3|106592.3|106643|106593|106643|106593|106641.9|106591.9|5
1728277250000|2024-10-07 05:00:50|106643.3|106593.3|106643.5|106593.5|106643.5|106593.5|106641.9|106591.9|20
1728277260000|2024-10-07 05:01:00|106644.6|106594.6|106644.5|106594.5|106645.4|106595.4|106643.4|106593.4|13
1728277270000|2024-10-07 05:01:10|106645.6|106595.6|106650.5|106600.5|106651|106601|106643.8|106593.8|26
1728277280000|2024-10-07 05:01:20|106650.1|106600.1|106659.9|106609.9|106659.9|106609.9|106648.8|106598.8|31
1728277290000|2024-10-07 05:01:30|106659.4|106609.4|106656.4|106606.4|106661.4|106611.4|106656.4|106606.4|15
1728277300000|2024-10-07 05:01:40|106656.3|106606.3|106660.2|106610.2|106660.8|106610.8|106656.3|106606.3|24
1728277310000|2024-10-07 05:01:50|106661.1|106611.1|106664.7|106614.7|106665.9|106615.9|106661|106611|20
1728277320000|2024-10-07 05:02:00|106665.4|106615.4|106662.5|106612.5|106665.4|106615.4|106662.5|106612.5|14
1728277330000|2024-10-07 05:02:10|106662.3|106612.3|106657.9|106607.9|106662.4|106612.4|106656.9|106606.9|32
1728277340000|2024-10-07 05:02:20|106658.2|106608.2|106657.3|106607.3|106658.6|106608.6|106657.1|106607.1|20
1728277350000|2024-10-07 05:02:30|106657.7|106607.7|106658.6|106608.6|106660.2|106610.2|106657.7|106607.7|13
1728277360000|2024-10-07 05:02:40|106658.8|106608.8|106662.8|106612.8|106663.5|106613.5|106657.9|106607.9|19
1728277370000|2024-10-07 05:02:50|106662.1|106612.1|106663|106613|106663|106613|106662.1|106612.1|4
1728277380000|2024-10-07 05:03:00|106662.6|106612.6|106661.6|106611.6|106662.8|106612.8|106660.6|106610.6|13
1728277390000|2024-10-07 05:03:10|106661.5|106611.5|106663.4|106613.4|106663.4|106613.4|106660|106610|18
1728277400000|2024-10-07 05:03:20|106663.3|106613.3|106661.2|106611.2|106663.9|106613.9|106660.6|106610.6|22
1728277410000|2024-10-07 05:03:30|106662.1|106612.1|106662.5|106612.5|106668.3|106618.3|106662.1|106612.1|26
1728277420000|2024-10-07 05:03:40|106662.4|106612.4|106663.2|106613.2|106663.7|106613.7|106662.4|106612.4|18
1728277430000|2024-10-07 05:03:50|106663.4|106613.4|106663.6|106613.6|106663.6|106613.6|106663.4|106613.4|2
1728277440000|2024-10-07 05:04:00|106663.4|106613.4|106663.5|106613.5|106664|106614|106663.3|106613.3|9
1728277450000|2024-10-07 05:04:10|106663.2|106613.2|106663.2|106613.2|106665.4|106615.4|106663.1|106613.1|22
1728277460000|2024-10-07 05:04:20|106664.4|106614.4|106666.6|106616.6|106666.6|106616.6|106664.2|106614.2|12
1728277470000|2024-10-07 05:04:30|106666.8|106616.8|106663.9|106613.9|106668|106618|106663.2|106613.2|31
1728277480000|2024-10-07 05:04:40|106664|106614|106666.7|106616.7|106666.7|106616.7|106663|106613|21
1728277490000|2024-10-07 05:04:50|106667|106617|106667.2|106617.2|106667.4|106617.4|106665.4|106615.4|42
1728277500000|2024-10-07 05:05:00|106668.1|106618.1|106668.2|106618.2|106670.8|106620.8|106668.1|106618.1|27
1728277510000|2024-10-07 05:05:10|106668.4|106618.4|106671.1|106621.1|106674.2|106624.2|106668.1|106618.1|27
1728277520000|2024-10-07 05:05:20|106670.9|106620.9|106671.1|106621.1|106671.1|106621.1|106669.3|106619.3|12
1728277530000|2024-10-07 05:05:30|106670.8|106620.8|106669.9|106619.9|106672.2|106622.2|106669.8|106619.8|20
1728277540000|2024-10-07 05:05:40|106670.8|106620.8|106674.2|106624.2|106674.5|106624.5|106670.8|106620.8|29
1728277550000|2024-10-07 05:05:50|106674.3|106624.3|106674.7|106624.7|106674.9|106624.9|106674|106624|19
1728277560000|2024-10-07 05:06:00|106674.4|106624.4|106674.9|106624.9|106675.2|106625.2|106674.3|106624.3|19
1728277570000|2024-10-07 05:06:10|106675.2|106625.2|106674.6|106624.6|106675.2|106625.2|106674.3|106624.3|7
1728277580000|2024-10-07 05:06:20|106674.7|106624.7|106689.7|106639.7|106689.7|106639.7|106674.7|106624.7|13
1728277590000|2024-10-07 05:06:30|106689.5|106639.5|106690.1|106640.1|106690.5|106640.5|106689.5|106639.5|9
1728277600000|2024-10-07 05:06:40|106689.5|106639.5|106689.3|106639.3|106690.5|106640.5|106688.8|106638.8|15
1728277610000|2024-10-07 05:06:50|106689.6|106639.6|106688.4|106638.4|106689.6|106639.6|106687.7|106637.7|11
1728277620000|2024-10-07 05:07:00|106688.2|106638.2|106690.1|106640.1|106690.1|106640.1|106688.2|106638.2|8
1728277630000|2024-10-07 05:07:10|106690|106640|106686.2|106636.2|106690|106640|106686|106636|11
1728277640000|2024-10-07 05:07:20|106685.8|106635.8|106684.7|106634.7|106686.2|106636.2|106684.4|106634.4|12
1728277650000|2024-10-07 05:07:30|106685|106635|106684.9|106634.9|106685|106635|106684.9|106634.9|2
1728277660000|2024-10-07 05:07:40|106685.1|106635.1|106684.8|106634.8|106685.3|106635.3|106684.3|106634.3|7
1728277670000|2024-10-07 05:07:50|106684.9|106634.9|106684.6|106634.6|106685.7|106635.7|106684.6|106634.6|9
1728277680000|2024-10-07 05:08:00|106684.3|106634.3|106684.1|106634.1|106684.3|106634.3|106684.1|106634.1|4
1728277690000|2024-10-07 05:08:10|106685|106635|106684.8|106634.8|106685|106635|106684.8|106634.8|4
1728277700000|2024-10-07 05:08:20|106684.4|106634.4|106684.6|106634.6|106684.7|106634.7|106684.4|106634.4|5
1728277710000|2024-10-07 05:08:30|106684.8|106634.8|106685.1|106635.1|106685.1|106635.1|106684|106634|22
1728277720000|2024-10-07 05:08:40|106685.4|106635.4|106685.4|106635.4|106685.4|106635.4|106685.4|106635.4|1
1728277730000|2024-10-07 05:08:50|106685.3|106635.3|106684.7|106634.7|106685.4|106635.4|106684.7|106634.7|6
1728277740000|2024-10-07 05:09:00|106684.5|106634.5|106685.5|106635.5|106686.4|106636.4|106684.5|106634.5|13
1728277750000|2024-10-07 05:09:10|106685.7|106635.7|106685.8|106635.8|106685.9|106635.9|106685.7|106635.7|4
1728277760000|2024-10-07 05:09:20|106686|106636|106684.4|106634.4|106688.4|106638.4|106684.3|106634.3|24
1728277770000|2024-10-07 05:09:30|106684.5|106634.5|106685.2|106635.2|106685.9|106635.9|106684.5|106634.5|7
1728277780000|2024-10-07 05:09:40|106685|106635|106684.6|106634.6|106685|106635|106684.1|106634.1|8
1728277790000|2024-10-07 05:09:50|106684.8|106634.8|106684.4|106634.4|106684.8|106634.8|106684.4|106634.4|5
1728277800000|2024-10-07 05:10:00|106684.6|106634.6|106692.2|106642.2|106693|106643|106684.6|106634.6|26
1728277810000|2024-10-07 05:10:10|106692.9|106642.9|106690.6|106640.6|106692.9|106642.9|106688.9|106638.9|11
1728277820000|2024-10-07 05:10:20|106691.3|106641.3|106691.1|106641.1|106692.5|106642.5|106690.2|106640.2|14
1728277830000|2024-10-07 05:10:30|106691.5|106641.5|106691.5|106641.5|106691.5|106641.5|106691.5|106641.5|1
1728277840000|2024-10-07 05:10:40|106692.2|106642.2|106692.1|106642.1|106692.6|106642.6|106690.6|106640.6|9
1728277850000|2024-10-07 05:10:50|106692.5|106642.5|106689|106639|106692.6|106642.6|106689|106639|6
1728277860000|2024-10-07 05:11:00|106688.8|106638.8|106689.5|106639.5|106689.8|106639.8|106688.8|106638.8|6
1728277870000|2024-10-07 05:11:10|106689.9|106639.9|106691.4|106641.4|106691.4|106641.4|106689.4|106639.4|11
1728277880000|2024-10-07 05:11:20|106691.6|106641.6|106692.6|106642.6|106692.7|106642.7|106691.6|106641.6|4
1728277890000|2024-10-07 05:11:30|106693|106643|106692.4|106642.4|106693.1|106643.1|106692.4|106642.4|4
1728277900000|2024-10-07 05:11:40|106692.6|106642.6|106694.9|106644.9|106694.9|106644.9|106691.3|106641.3|13
1728277910000|2024-10-07 05:11:50|106694.6|106644.6|106694.2|106644.2|106694.7|106644.7|106694.2|106644.2|6
1728277920000|2024-10-07 05:12:00|106693.5|106643.5|106691.3|106641.3|106693.5|106643.5|106691.3|106641.3|4
1728277930000|2024-10-07 05:12:10|106691.9|106641.9|106695.3|106645.3|106695.7|106645.7|106691.9|106641.9|8
1728277940000|2024-10-07 05:12:20|106695.5|106645.5|106695.7|106645.7|106700.4|106650.4|106695.5|106645.5|21
1728277950000|2024-10-07 05:12:30|106695.9|106645.9|106696.2|106646.2|106696.7|106646.7|106695.4|106645.4|5
1728277960000|2024-10-07 05:12:40|106696.8|106646.8|106698.9|106648.9|106699|106649|106696.8|106646.8|7
1728277970000|2024-10-07 05:12:50|106698.8|106648.8|106699.2|106649.2|106699.3|106649.3|106698.8|106648.8|5
1728277980000|2024-10-07 05:13:00|106698.8|106648.8|106698.7|106648.7|106699.1|106649.1|106698.3|106648.3|8
1728277990000|2024-10-07 05:13:10|106698.9|106648.9|106698|106648|106698.9|106648.9|106697|106647|7
1728278000000|2024-10-07 05:13:20|106697.9|106647.9|106701.2|106651.2|106703.9|106653.9|106697.9|106647.9|12
1728278010000|2024-10-07 05:13:30|106701|106651|106698|106648|106701|106651|106697.7|106647.7|13
1728278020000|2024-10-07 05:13:40|106697.9|106647.9|106701.9|106651.9|106702.4|106652.4|106697.9|106647.9|10
1728278030000|2024-10-07 05:13:50|106702.7|106652.7|106713.8|106663.8|106715.9|106665.9|106702.7|106652.7|27
1728278040000|2024-10-07 05:14:00|106714.2|106664.2|106714.8|106664.8|106714.8|106664.8|106714.1|106664.1|4
1728278050000|2024-10-07 05:14:10|106714|106664|106716.7|106666.7|106717|106667|106714|106664|18
1728278060000|2024-10-07 05:14:20|106717.2|106667.2|106715.6|106665.6|106719.5|106669.5|106715.6|106665.6|14
1728278070000|2024-10-07 05:14:30|106715.5|106665.5|106714|106664|106715.5|106665.5|106713.4|106663.4|15
1728278080000|2024-10-07 05:14:40|106713.9|106663.9|106711.7|106661.7|106714.1|106664.1|106711.7|106661.7|12
1728278090000|2024-10-07 05:14:50|106711.9|106661.9|106712.6|106662.6|106712.9|106662.9|106711.1|106661.1|14
1728278100000|2024-10-07 05:15:00|106712.1|106662.1|106712.7|106662.7|106713.8|106663.8|106711.7|106661.7|16
1728278110000|2024-10-07 05:15:10|106712.6|106662.6|106712.6|106662.6|106712.6|106662.6|106712.4|106662.4|4
1728278120000|2024-10-07 05:15:20|106714|106664|106715.5|106665.5|106715.5|106665.5|106713.8|106663.8|12
1728278130000|2024-10-07 05:15:30|106715.2|106665.2|106715.5|106665.5|106715.5|106665.5|106715.1|106665.1|3
1728278140000|2024-10-07 05:15:40|106715.7|106665.7|106712.8|106662.8|106715.7|106665.7|106711|106661|18
1728278150000|2024-10-07 05:15:50|106713.8|106663.8|106715|106665|106715.9|106665.9|106711|106661|22
1728278160000|2024-10-07 05:16:00|106714.2|106664.2|106722.7|106672.7|106722.7|106672.7|106712.3|106662.3|38
1728278170000|2024-10-07 05:16:10|106722.5|106672.5|106718|106668|106722.8|106672.8|106713.3|106663.3|42
1728278180000|2024-10-07 05:16:20|106718.1|106668.1|106724.9|106674.9|106725.4|106675.4|106718.1|106668.1|40
1728278190000|2024-10-07 05:16:30|106726.5|106676.5|106723.8|106673.8|106727.1|106677.1|106721.9|106671.9|22
1728278200000|2024-10-07 05:16:40|106724.1|106674.1|106723.8|106673.8|106724.1|106674.1|106722.9|106672.9|7
1728278210000|2024-10-07 05:16:50|106723|106673|106724.2|106674.2|106724.3|106674.3|106721.9|106671.9|11
1728278220000|2024-10-07 05:17:00|106724.7|106674.7|106715.8|106665.8|106725.6|106675.6|106713.2|106663.2|32
1728278230000|2024-10-07 05:17:10|106715.7|106665.7|106715.2|106665.2|106718.6|106668.6|106710.7|106660.7|41
1728278240000|2024-10-07 05:17:20|106715.8|106665.8|106713.9|106663.9|106715.8|106665.8|106712.9|106662.9|10
1728278250000|2024-10-07 05:17:30|106714.6|106664.6|106719.8|106669.8|106719.8|106669.8|106714.6|106664.6|14
1728278260000|2024-10-07 05:17:40|106719.9|106669.9|106721.7|106671.7|106721.7|106671.7|106718.1|106668.1|12
1728278270000|2024-10-07 05:17:50|106721.5|106671.5|106718.1|106668.1|106721.5|106671.5|106718.1|106668.1|15
1728278280000|2024-10-07 05:18:00|106718|106668|106714.8|106664.8|106718|106668|106713.2|106663.2|14
1728278290000|2024-10-07 05:18:10|106714.6|106664.6|106714.6|106664.6|106714.9|106664.9|106714.3|106664.3|16
1728278300000|2024-10-07 05:18:20|106715.8|106665.8|106715.7|106665.7|106716.9|106666.9|106715.6|106665.6|6
1728278310000|2024-10-07 05:18:30|106715.5|106665.5|106718.1|106668.1|106718.9|106668.9|106715.5|106665.5|12
1728278320000|2024-10-07 05:18:40|106717.7|106667.7|106715.4|106665.4|106717.9|106667.9|106715.1|106665.1|11
1728278330000|2024-10-07 05:18:50|106715.6|106665.6|106715.6|106665.6|106715.6|106665.6|106715.5|106665.5|3
1728278340000|2024-10-07 05:19:00|106715.4|106665.4|106716.1|106666.1|106716.1|106666.1|106714|106664|16
1728278350000|2024-10-07 05:19:10|106715.9|106665.9|106716.1|106666.1|106717.9|106667.9|106714.3|106664.3|30
1728278360000|2024-10-07 05:19:20|106715.8|106665.8|106716.8|106666.8|106717.6|106667.6|106715.8|106665.8|20
1728278370000|2024-10-07 05:19:30|106716.7|106666.7|106718.5|106668.5|106718.5|106668.5|106716.3|106666.3|8
1728278380000|2024-10-07 05:19:40|106719.1|106669.1|106716.5|106666.5|106719.6|106669.6|106716.5|106666.5|10
1728278390000|2024-10-07 05:19:50|106716.7|106666.7|106717.2|106667.2|106717.2|106667.2|106716.7|106666.7|2
1728278400000|2024-10-07 05:20:00|106716.5|106666.5|106714.7|106664.7|106716.5|106666.5|106713.1|106663.1|12
1728278410000|2024-10-07 05:20:10|106714.6|106664.6|106714.8|106664.8|106715|106665|106714.6|106664.6|4
1728278420000|2024-10-07 05:20:20|106714.9|106664.9|106695.5|106645.5|106715.1|106665.1|106695.4|106645.4|22
1728278430000|2024-10-07 05:20:30|106695.4|106645.4|106693.5|106643.5|106697.4|106647.4|106692.1|106642.1|26
1728278440000|2024-10-07 05:20:40|106693.3|106643.3|106695.4|106645.4|106696.7|106646.7|106692.3|106642.3|18
1728278450000|2024-10-07 05:20:50|106695.1|106645.1|106698.2|106648.2|106698.6|106648.6|106692.3|106642.3|10
1728278460000|2024-10-07 05:21:00|106698.3|106648.3|106697.6|106647.6|106699.2|106649.2|106697.6|106647.6|7
1728278470000|2024-10-07 05:21:10|106697.4|106647.4|106701.2|106651.2|106701.2|106651.2|106696.1|106646.1|13
1728278480000|2024-10-07 05:21:20|106704.2|106654.2|106714.5|106664.5|106714.5|106664.5|106703.7|106653.7|20
1728278490000|2024-10-07 05:21:30|106714.7|106664.7|106715.1|106665.1|106718.1|106668.1|106713.6|106663.6|16
1728278500000|2024-10-07 05:21:40|106714.5|106664.5|106714.5|106664.5|106714.8|106664.8|106714.5|106664.5|6
1728278510000|2024-10-07 05:21:50|106714.4|106664.4|106714.5|106664.5|106715|106665|106714.2|106664.2|7
1728278520000|2024-10-07 05:22:00|106714.6|106664.6|106701|106651|106715|106665|106700.3|106650.3|20
1728278530000|2024-10-07 05:22:10|106700.5|106650.5|106714.5|106664.5|106714.5|106664.5|106693.2|106643.2|51
1728278540000|2024-10-07 05:22:20|106714.7|106664.7|106718.8|106668.8|106720.2|106670.2|106713|106663|64
1728278550000|2024-10-07 05:22:30|106718.9|106668.9|106706.7|106656.7|106719.5|106669.5|106702.9|106652.9|66
1728278560000|2024-10-07 05:22:40|106705.3|106655.3|106703.8|106653.8|106707.5|106657.5|106701.9|106651.9|66
1728278570000|2024-10-07 05:22:50|106703.5|106653.5|106702.1|106652.1|106707.8|106657.8|106701|106651|67
1728278580000|2024-10-07 05:23:00|106701|106651|106698.6|106648.6|106707.8|106657.8|106696.4|106646.4|59
1728278590000|2024-10-07 05:23:10|106698.8|106648.8|106698.6|106648.6|106703.3|106653.3|106696.9|106646.9|61
1728278600000|2024-10-07 05:23:20|106698.8|106648.8|106699.8|106649.8|106705.3|106655.3|106697.4|106647.4|63
1728278610000|2024-10-07 05:23:30|106699.9|106649.9|106701.6|106651.6|106702.1|106652.1|106696|106646|44
1728278620000|2024-10-07 05:23:40|106701.8|106651.8|106695.2|106645.2|106701.8|106651.8|106692.5|106642.5|58
1728278630000|2024-10-07 05:23:50|106695.1|106645.1|106697.9|106647.9|106698.6|106648.6|106694.6|106644.6|27
1728278640000|2024-10-07 05:24:00|106697.6|106647.6|106696|106646|106697.8|106647.8|106694.7|106644.7|45
1728278650000|2024-10-07 05:24:10|106695.8|106645.8|106697.2|106647.2|106701.9|106651.9|106695.7|106645.7|20
1728278660000|2024-10-07 05:24:20|106696.9|106646.9|106696.1|106646.1|106703|106653|106693.4|106643.4|30
1728278670000|2024-10-07 05:24:30|106695.9|106645.9|106696.9|106646.9|106699.4|106649.4|106695|106645|34
1728278680000|2024-10-07 05:24:40|106696.8|106646.8|106696.9|106646.9|106701|106651|106696.2|106646.2|46
1728278690000|2024-10-07 05:24:50|106696|106646|106695.6|106645.6|106697.4|106647.4|106693.6|106643.6|41
1728278700000|2024-10-07 05:25:00|106695.4|106645.4|106696.7|106646.7|106697.7|106647.7|106692|106642|39
1728278710000|2024-10-07 05:25:10|106696.5|106646.5|106699.1|106649.1|106704.5|106654.5|106693.5|106643.5|49
1728278720000|2024-10-07 05:25:20|106698.9|106648.9|106697.3|106647.3|106698.9|106648.9|106691.9|106641.9|26
1728278730000|2024-10-07 05:25:30|106695.9|106645.9|106693.9|106643.9|106695.9|106645.9|106692.8|106642.8|13
1728278740000|2024-10-07 05:25:40|106693.6|106643.6|106695.6|106645.6|106699.2|106649.2|106693.6|106643.6|24
1728278750000|2024-10-07 05:25:50|106694.7|106644.7|106702.5|106652.5|106703.3|106653.3|106690.7|106640.7|63
1728278760000|2024-10-07 05:26:00|106701.5|106651.5|106700.5|106650.5|106705.7|106655.7|106699.6|106649.6|66
1728278770000|2024-10-07 05:26:10|106700.4|106650.4|106703.2|106653.2|106705.7|106655.7|106696.1|106646.1|70
1728278780000|2024-10-07 05:26:20|106702|106652|106699.1|106649.1|106703.4|106653.4|106695.1|106645.1|55
1728278790000|2024-10-07 05:26:30|106700.1|106650.1|106704.3|106654.3|106706.1|106656.1|106699.8|106649.8|73
1728278800000|2024-10-07 05:26:40|106700.3|106650.3|106695.4|106645.4|106700.3|106650.3|106694.6|106644.6|15
1728278810000|2024-10-07 05:26:50|106695.5|106645.5|106697.4|106647.4|106705.1|106655.1|106693.3|106643.3|47
1728278820000|2024-10-07 05:27:00|106696.5|106646.5|106700.2|106650.2|106701.1|106651.1|106695|106645|47
1728278830000|2024-10-07 05:27:10|106700.3|106650.3|106701.3|106651.3|106703|106653|106698.8|106648.8|41
1728278840000|2024-10-07 05:27:20|106700.7|106650.7|106696|106646|106700.7|106650.7|106693.7|106643.7|25
1728278850000|2024-10-07 05:27:30|106696.6|106646.6|106701.7|106651.7|106703.2|106653.2|106693.8|106643.8|36
1728278860000|2024-10-07 05:27:40|106700.4|106650.4|106703.6|106653.6|106705.9|106655.9|106700.1|106650.1|63
1728278870000|2024-10-07 05:27:50|106702.4|106652.4|106695.1|106645.1|106705|106655|106695.1|106645.1|68
1728278880000|2024-10-07 05:28:00|106696.8|106646.8|106700.3|106650.3|106700.3|106650.3|106696|106646|40
1728278890000|2024-10-07 05:28:10|106703|106653|106702.5|106652.5|106705.6|106655.6|106701.2|106651.2|63
1728278900000|2024-10-07 05:28:20|106703.3|106653.3|106702.1|106652.1|106705.7|106655.7|106696.6|106646.6|53
1728278910000|2024-10-07 05:28:30|106702.4|106652.4|106704.2|106654.2|106705.4|106655.4|106701.1|106651.1|63
1728278920000|2024-10-07 05:28:40|106702.9|106652.9|106703.5|106653.5|106705|106655|106701.4|106651.4|63
1728278930000|2024-10-07 05:28:50|106703.9|106653.9|106704.4|106654.4|106706.2|106656.2|106700.9|106650.9|66
1728278940000|2024-10-07 05:29:00|106706.6|106656.6|106706.8|106656.8|106709.6|106659.6|106700.8|106650.8|56
1728278950000|2024-10-07 05:29:10|106705.6|106655.6|106701.7|106651.7|106708.2|106658.2|106700.9|106650.9|64
1728278960000|2024-10-07 05:29:20|106701.6|106651.6|106700.7|106650.7|106708.7|106658.7|106700.6|106650.6|70
1728278970000|2024-10-07 05:29:30|106700.6|106650.6|106702.9|106652.9|106708.1|106658.1|106699|106649|55
1728278980000|2024-10-07 05:29:40|106703.1|106653.1|106700.7|106650.7|106707.5|106657.5|106700.7|106650.7|63
1728278990000|2024-10-07 05:29:50|106701.5|106651.5|106705.1|106655.1|106708.5|106658.5|106701.5|106651.5|69
1728279000000|2024-10-07 05:30:00|106706|106656|106698.5|106648.5|106706|106656|106693.3|106643.3|72
1728279010000|2024-10-07 05:30:10|106698.1|106648.1|106696.1|106646.1|106703.6|106653.6|106695.2|106645.2|72
1728279020000|2024-10-07 05:30:20|106699.3|106649.3|106700.2|106650.2|106703.2|106653.2|106695.2|106645.2|64
1728279030000|2024-10-07 05:30:30|106699.8|106649.8|106695.2|106645.2|106703.6|106653.6|106695.2|106645.2|56
1728279040000|2024-10-07 05:30:40|106695.4|106645.4|106698.8|106648.8|106699.9|106649.9|106695.4|106645.4|33
1728279050000|2024-10-07 05:30:50|106699.3|106649.3|106693.3|106643.3|106699.3|106649.3|106693.3|106643.3|18
1728279060000|2024-10-07 05:31:00|106692.7|106642.7|106696.9|106646.9|106698.9|106648.9|106692.7|106642.7|43
1728279070000|2024-10-07 05:31:10|106696.1|106646.1|106689.2|106639.2|106696.2|106646.2|106685|106635|46
1728279080000|2024-10-07 05:31:20|106689|106639|106696.4|106646.4|106701.1|106651.1|106689|106639|59
1728279090000|2024-10-07 05:31:30|106696.5|106646.5|106685.9|106635.9|106696.5|106646.5|106685.9|106635.9|49
1728279100000|2024-10-07 05:31:40|106687|106637|106689.1|106639.1|106695.7|106645.7|106685.8|106635.8|46
1728279110000|2024-10-07 05:31:50|106689|106639|106688.2|106638.2|106697.4|106647.4|106688|106638|53
1728279120000|2024-10-07 05:32:00|106688.3|106638.3|106692.5|106642.5|106693.1|106643.1|106687.9|106637.9|42
1728279130000|2024-10-07 05:32:10|106692.7|106642.7|106687.5|106637.5|106698.5|106648.5|106687.2|106637.2|29
1728279140000|2024-10-07 05:32:20|106685.3|106635.3|106691.3|106641.3|106696|106646|106684.9|106634.9|55
1728279150000|2024-10-07 05:32:30|106690.8|106640.8|106695.2|106645.2|106699|106649|106688|106638|46
1728279160000|2024-10-07 05:32:40|106696.3|106646.3|106686.7|106636.7|106697.6|106647.6|106686.1|106636.1|25
1728279170000|2024-10-07 05:32:50|106687|106637|106687.5|106637.5|106691.3|106641.3|106686.5|106636.5|18
1728279180000|2024-10-07 05:33:00|106687.6|106637.6|106693.1|106643.1|106696.9|106646.9|106687.6|106637.6|46
1728279190000|2024-10-07 05:33:10|106692.9|106642.9|106694.7|106644.7|106696.2|106646.2|106692.1|106642.1|71
1728279200000|2024-10-07 05:33:20|106695.1|106645.1|106694.2|106644.2|106696.5|106646.5|106686.5|106636.5|43
1728279210000|2024-10-07 05:33:30|106694.4|106644.4|106688.5|106638.5|106695.1|106645.1|106686.5|106636.5|24
1728279220000|2024-10-07 05:33:40|106688.3|106638.3|106695.6|106645.6|106697.9|106647.9|106688.3|106638.3|28
1728279230000|2024-10-07 05:33:50|106694.8|106644.8|106691.9|106641.9|106699.4|106649.4|106691.3|106641.3|38
1728279240000|2024-10-07 05:34:00|106691.7|106641.7|106699.3|106649.3|106700.1|106650.1|106691.2|106641.2|66
1728279250000|2024-10-07 05:34:10|106699.5|106649.5|106701.8|106651.8|106704.3|106654.3|106694|106644|66
1728279260000|2024-10-07 05:34:20|106702.1|106652.1|106698.1|106648.1|106703.8|106653.8|106697.5|106647.5|73
1728279270000|2024-10-07 05:34:30|106698.3|106648.3|106693.5|106643.5|106698.3|106648.3|106690.3|106640.3|54
1728279280000|2024-10-07 05:34:40|106693.6|106643.6|106700|106650|106700.8|106650.8|106691.8|106641.8|59
1728279290000|2024-10-07 05:34:50|106698.3|106648.3|106704.4|106654.4|106704.4|106654.4|106696.3|106646.3|37
1728279300000|2024-10-07 05:35:00|106704.2|106654.2|106694.6|106644.6|106705|106655|106691.9|106641.9|54
1728279310000|2024-10-07 05:35:10|106694.8|106644.8|106696.5|106646.5|106700.8|106650.8|106694.8|106644.8|68
1728279320000|2024-10-07 05:35:20|106696.1|106646.1|106695.7|106645.7|106697.9|106647.9|106691.4|106641.4|49
1728279330000|2024-10-07 05:35:30|106696.1|106646.1|106693.8|106643.8|106702.6|106652.6|106693.8|106643.8|26
1728279340000|2024-10-07 05:35:40|106692.7|106642.7|106696.4|106646.4|106700.2|106650.2|106692.5|106642.5|18
1728279350000|2024-10-07 05:35:50|106696.2|106646.2|106696.4|106646.4|106697.3|106647.3|106691.1|106641.1|40
1728279360000|2024-10-07 05:36:00|106696.3|106646.3|106692|106642|106699.2|106649.2|106687.6|106637.6|50
1728279370000|2024-10-07 05:36:10|106692.4|106642.4|106692.9|106642.9|106693.8|106643.8|106692.1|106642.1|14
1728279380000|2024-10-07 05:36:20|106693.1|106643.1|106692.4|106642.4|106693.9|106643.9|106691.9|106641.9|18
1728279390000|2024-10-07 05:36:30|106690.9|106640.9|106692.7|106642.7|106695.6|106645.6|106688.3|106638.3|29
1728279400000|2024-10-07 05:36:40|106692.5|106642.5|106697.2|106647.2|106697.2|106647.2|106689.4|106639.4|35
1728279410000|2024-10-07 05:36:50|106697.5|106647.5|106688.1|106638.1|106698.5|106648.5|106688.1|106638.1|26
1728279420000|2024-10-07 05:37:00|106688|106638|106688.5|106638.5|106688.5|106638.5|106688|106638|4
1728279430000|2024-10-07 05:37:10|106687.4|106637.4|106689|106639|106689.3|106639.3|106687.4|106637.4|10
1728279440000|2024-10-07 05:37:20|106689.2|106639.2|106691.9|106641.9|106696.9|106646.9|106689.2|106639.2|20
1728279450000|2024-10-07 05:37:30|106692.2|106642.2|106688|106638|106697.2|106647.2|106688|106638|20
1728279460000|2024-10-07 05:37:40|106687.6|106637.6|106688.4|106638.4|106689.1|106639.1|106687.2|106637.2|17
1728279470000|2024-10-07 05:37:50|106687.5|106637.5|106692.6|106642.6|106693.3|106643.3|106686|106636|30
1728279480000|2024-10-07 05:38:00|106692.4|106642.4|106688.9|106638.9|106694.2|106644.2|106688.7|106638.7|40
1728279490000|2024-10-07 05:38:10|106688.7|106638.7|106689.4|106639.4|106690.4|106640.4|106687.8|106637.8|14
1728279500000|2024-10-07 05:38:20|106692.4|106642.4|106692|106642|106694.7|106644.7|106691.6|106641.6|16
1728279510000|2024-10-07 05:38:30|106692.4|106642.4|106694.3|106644.3|106694.9|106644.9|106690.3|106640.3|32
1728279520000|2024-10-07 05:38:40|106691.8|106641.8|106694.5|106644.5|106694.5|106644.5|106691.8|106641.8|7
1728279530000|2024-10-07 05:38:50|106694.4|106644.4|106694.9|106644.9|106696.1|106646.1|106693.6|106643.6|21
1728279540000|2024-10-07 05:39:00|106694.6|106644.6|106701.1|106651.1|106703.4|106653.4|106694.6|106644.6|18
1728279550000|2024-10-07 05:39:10|106700.1|106650.1|106693.7|106643.7|106701.2|106651.2|106693.5|106643.5|52
1728279560000|2024-10-07 05:39:20|106693.6|106643.6|106698.1|106648.1|106702.6|106652.6|106692.4|106642.4|35
1728279570000|2024-10-07 05:39:30|106697.8|106647.8|106687.3|106637.3|106699.2|106649.2|106687.3|106637.3|45
1728279580000|2024-10-07 05:39:40|106687.5|106637.5|106687.3|106637.3|106688.8|106638.8|106687.3|106637.3|5
1728279590000|2024-10-07 05:39:50|106687.6|106637.6|106687.2|106637.2|106687.6|106637.6|106687.2|106637.2|2
1728279600000|2024-10-07 05:40:00|106687.6|106637.6|106687.3|106637.3|106688|106638|106687.3|106637.3|6
1728279610000|2024-10-07 05:40:10|106686.5|106636.5|106693.2|106643.2|106695.5|106645.5|106686.5|106636.5|34
1728279620000|2024-10-07 05:40:20|106689.6|106639.6|106686.3|106636.3|106692.8|106642.8|106685|106635|72
1728279630000|2024-10-07 05:40:30|106687.1|106637.1|106685.3|106635.3|106693.1|106643.1|106681.5|106631.5|71
1728279640000|2024-10-07 05:40:40|106685.5|106635.5|106694|106644|106694.1|106644.1|106685.5|106635.5|77
1728279650000|2024-10-07 05:40:50|106693.6|106643.6|106691.9|106641.9|106698.1|106648.1|106685.7|106635.7|78
1728279660000|2024-10-07 05:41:00|106691.7|106641.7|106694.6|106644.6|106697.6|106647.6|106690.5|106640.5|72
1728279670000|2024-10-07 05:41:10|106694.3|106644.3|106689.3|106639.3|106697.8|106647.8|106688.6|106638.6|53
1728279680000|2024-10-07 05:41:20|106689.7|106639.7|106687.3|106637.3|106695.9|106645.9|106687.1|106637.1|45
1728279690000|2024-10-07 05:41:30|106686.8|106636.8|106690.7|106640.7|106696.3|106646.3|106684|106634|70
1728279700000|2024-10-07 05:41:40|106692.8|106642.8|106694.7|106644.7|106697|106647|106684.3|106634.3|55
1728279710000|2024-10-07 05:41:50|106694.6|106644.6|106697|106647|106697.3|106647.3|106685.6|106635.6|59
1728279720000|2024-10-07 05:42:00|106697.7|106647.7|106693.4|106643.4|106697.9|106647.9|106685|106635|54
1728279730000|2024-10-07 05:42:10|106694|106644|106688.5|106638.5|106694.3|106644.3|106688.5|106638.5|14
1728279740000|2024-10-07 05:42:20|106688.1|106638.1|106693.6|106643.6|106693.8|106643.8|106687.4|106637.4|11
1728279750000|2024-10-07 05:42:30|106693.3|106643.3|106697.8|106647.8|106697.8|106647.8|106685.1|106635.1|73
1728279760000|2024-10-07 05:42:40|106697.6|106647.6|106695.5|106645.5|106697.7|106647.7|106691.8|106641.8|69
1728279770000|2024-10-07 05:42:50|106694.9|106644.9|106687.5|106637.5|106694.9|106644.9|106687.5|106637.5|23
1728279780000|2024-10-07 05:43:00|106689.1|106639.1|106688.9|106638.9|106696.2|106646.2|106686.1|106636.1|57
1728279790000|2024-10-07 05:43:10|106688.7|106638.7|106696.3|106646.3|106697.2|106647.2|106686.1|106636.1|61
1728279800000|2024-10-07 05:43:20|106696.4|106646.4|106694.5|106644.5|106699.3|106649.3|106691.3|106641.3|63
1728279810000|2024-10-07 05:43:30|106694.3|106644.3|106693.4|106643.4|106697.6|106647.6|106689.8|106639.8|61
1728279820000|2024-10-07 05:43:40|106693.3|106643.3|106688.2|106638.2|106697.2|106647.2|106686.7|106636.7|76
1728279830000|2024-10-07 05:43:50|106688|106638|106721.4|106671.4|106721.4|106671.4|106688|106638|41
1728279840000|2024-10-07 05:44:00|106721.2|106671.2|106722.1|106672.1|106722.1|106672.1|106720.3|106670.3|20
1728279850000|2024-10-07 05:44:10|106721.9|106671.9|106721.3|106671.3|106722.7|106672.7|106720.3|106670.3|24
1728279860000|2024-10-07 05:44:20|106720.2|106670.2|106722.4|106672.4|106722.6|106672.6|106720.2|106670.2|22
1728279870000|2024-10-07 05:44:30|106722.2|106672.2|106723.1|106673.1|106723.8|106673.8|106720.8|106670.8|18
1728279880000|2024-10-07 05:44:40|106723.2|106673.2|106723.5|106673.5|106724.2|106674.2|106722|106672|22
1728279890000|2024-10-07 05:44:50|106723.4|106673.4|106722.8|106672.8|106723.6|106673.6|106722.6|106672.6|10
1728279900000|2024-10-07 05:45:00|106722.6|106672.6|106722.5|106672.5|106722.8|106672.8|106722.4|106672.4|9
1728279910000|2024-10-07 05:45:10|106722.7|106672.7|106722.2|106672.2|106722.9|106672.9|106722.2|106672.2|5
1728279920000|2024-10-07 05:45:20|106723.1|106673.1|106724.2|106674.2|106724.2|106674.2|106722.3|106672.3|13
1728279930000|2024-10-07 05:45:30|106725.2|106675.2|106724.5|106674.5|106728.6|106678.6|106724.5|106674.5|24
1728279940000|2024-10-07 05:45:40|106724|106674|106725.4|106675.4|106725.4|106675.4|106724|106674|7
1728279950000|2024-10-07 05:45:50|106725.5|106675.5|106725.5|106675.5|106725.6|106675.6|106725.1|106675.1|5
1728279960000|2024-10-07 05:46:00|106724.8|106674.8|106728.5|106678.5|106728.5|106678.5|106724.3|106674.3|22
1728279970000|2024-10-07 05:46:10|106728.8|106678.8|106745|106695|106745.3|106695.3|106728.6|106678.6|32
1728279980000|2024-10-07 05:46:20|106743.6|106693.6|106747.6|106697.6|106748.3|106698.3|106742|106692|53
1728279990000|2024-10-07 05:46:30|106747.7|106697.7|106747.5|106697.5|106749|106699|106747.2|106697.2|17
1728280000000|2024-10-07 05:46:40|106747.6|106697.6|106746.1|106696.1|106749.7|106699.7|106746|106696|46
1728280010000|2024-10-07 05:46:50|106746.5|106696.5|106747.4|106697.4|106747.7|106697.7|106743.6|106693.6|56
1728280020000|2024-10-07 05:47:00|106746|106696|106747.7|106697.7|106748.7|106698.7|106745.3|106695.3|41
1728280030000|2024-10-07 05:47:10|106747.8|106697.8|106741.2|106691.2|106748.4|106698.4|106737|106687|55
1728280040000|2024-10-07 05:47:20|106741.9|106691.9|106747.2|106697.2|106749.5|106699.5|106741.3|106691.3|44
1728280050000|2024-10-07 05:47:30|106747.1|106697.1|106746.4|106696.4|106749.6|106699.6|106741.7|106691.7|40
1728280060000|2024-10-07 05:47:40|106747.6|106697.6|106746.8|106696.8|106748.9|106698.9|106741.6|106691.6|58
1728280070000|2024-10-07 05:47:50|106747.2|106697.2|106729.2|106679.2|106747.2|106697.2|106729.1|106679.1|64
1728280080000|2024-10-07 05:48:00|106727.9|106677.9|106730.3|106680.3|106732.1|106682.1|106725.3|106675.3|61
1728280090000|2024-10-07 05:48:10|106730.5|106680.5|106725.1|106675.1|106731|106681|106723.8|106673.8|60
1728280100000|2024-10-07 05:48:20|106723.8|106673.8|106725.1|106675.1|106727.1|106677.1|106723|106673|54
1728280110000|2024-10-07 05:48:30|106723.6|106673.6|106727.9|106677.9|106728.9|106678.9|106723.4|106673.4|63
1728280120000|2024-10-07 05:48:40|106728|106678|106721.7|106671.7|106730.2|106680.2|106720.9|106670.9|62
1728280130000|2024-10-07 05:48:50|106721.8|106671.8|106719.8|106669.8|106723.5|106673.5|106718.9|106668.9|58
1728280140000|2024-10-07 05:49:00|106720|106670|106720.4|106670.4|106723.5|106673.5|106717.6|106667.6|63
1728280150000|2024-10-07 05:49:10|106722.1|106672.1|106718.7|106668.7|106724.9|106674.9|106715.2|106665.2|64
1728280160000|2024-10-07 05:49:20|106717.2|106667.2|106719.2|106669.2|106721.9|106671.9|106715.7|106665.7|56
1728280170000|2024-10-07 05:49:30|106718.8|106668.8|106723.7|106673.7|106723.7|106673.7|106718.8|106668.8|46
1728280180000|2024-10-07 05:49:40|106723.5|106673.5|106719.7|106669.7|106727.3|106677.3|106719.7|106669.7|52
1728280190000|2024-10-07 05:49:50|106721|106671|106724.4|106674.4|106732|106682|106720.9|106670.9|69
1728280200000|2024-10-07 05:50:00|106722.3|106672.3|106719.2|106669.2|106724.4|106674.4|106718.8|106668.8|68
1728280210000|2024-10-07 05:50:10|106719|106669|106716|106666|106719.3|106669.3|106715.4|106665.4|68
1728280220000|2024-10-07 05:50:20|106715.7|106665.7|106724.8|106674.8|106726.8|106676.8|106715.4|106665.4|63
1728280230000|2024-10-07 05:50:30|106725.3|106675.3|106722.2|106672.2|106730.4|106680.4|106716.5|106666.5|73
1728280240000|2024-10-07 05:50:40|106722.4|106672.4|106719.3|106669.3|106730.2|106680.2|106718|106668|74
1728280250000|2024-10-07 05:50:50|106719.7|106669.7|106719.8|106669.8|106720.7|106670.7|106717.1|106667.1|70
1728280260000|2024-10-07 05:51:00|106719.3|106669.3|106726.6|106676.6|106727|106677|106713.9|106663.9|69
1728280270000|2024-10-07 05:51:10|106726.8|106676.8|106719.1|106669.1|106727.3|106677.3|106717.1|106667.1|74
1728280280000|2024-10-07 05:51:20|106719|106669|106721.7|106671.7|106727.3|106677.3|106715.9|106665.9|68
1728280290000|2024-10-07 05:51:30|106722.5|106672.5|106719.8|106669.8|106722.5|106672.5|106716.5|106666.5|74
1728280300000|2024-10-07 05:51:40|106719.7|106669.7|106716.1|106666.1|106726.6|106676.6|106716.1|106666.1|69
1728280310000|2024-10-07 05:51:50|106716.2|106666.2|106716.6|106666.6|106717.4|106667.4|106713.7|106663.7|62
1728280320000|2024-10-07 05:52:00|106715.6|106665.6|106719.2|106669.2|106722.2|106672.2|106712.7|106662.7|69
1728280330000|2024-10-07 05:52:10|106719|106669|106721.1|106671.1|106721.1|106671.1|106717.7|106667.7|63
1728280340000|2024-10-07 05:52:20|106719.9|106669.9|106720.5|106670.5|106720.5|106670.5|106711.6|106661.6|50
1728280350000|2024-10-07 05:52:30|106723.3|106673.3|106719.4|106669.4|106726.9|106676.9|106717.4|106667.4|66
1728280360000|2024-10-07 05:52:40|106719.9|106669.9|106711.6|106661.6|106723.4|106673.4|106709.4|106659.4|73
1728280370000|2024-10-07 05:52:50|106712|106662|106715.1|106665.1|106715.9|106665.9|106712|106662|27
1728280380000|2024-10-07 05:53:00|106714.9|106664.9|106713.4|106663.4|106714.9|106664.9|106710.3|106660.3|62
1728280390000|2024-10-07 05:53:10|106712.7|106662.7|106697.7|106647.7|106713.6|106663.6|106692.9|106642.9|75
1728280400000|2024-10-07 05:53:20|106696.8|106646.8|106693.1|106643.1|106702.3|106652.3|106692|106642|74
1728280410000|2024-10-07 05:53:30|106694.5|106644.5|106691.4|106641.4|106695.5|106645.5|106687.7|106637.7|75
1728280420000|2024-10-07 05:53:40|106690.8|106640.8|106698.8|106648.8|106700.3|106650.3|106689.8|106639.8|73
1728280430000|2024-10-07 05:53:50|106699.3|106649.3|106696.4|106646.4|106699.4|106649.4|106696.1|106646.1|27
1728280440000|2024-10-07 05:54:00|106695.8|106645.8|106699.4|106649.4|106706.2|106656.2|106688.1|106638.1|68
1728280450000|2024-10-07 05:54:10|106700.1|106650.1|106711.9|106661.9|106711.9|106661.9|106688.5|106638.5|58
1728280460000|2024-10-07 05:54:20|106712.1|106662.1|106709.1|106659.1|106712.1|106662.1|106705.2|106655.2|43
1728280470000|2024-10-07 05:54:30|106710.3|106660.3|106712|106662|106714|106664|106707.1|106657.1|35
1728280480000|2024-10-07 05:54:40|106712.1|106662.1|106722.7|106672.7|106722.7|106672.7|106707.3|106657.3|56
1728280490000|2024-10-07 05:54:50|106722.3|106672.3|106721.7|106671.7|106723.8|106673.8|106717.1|106667.1|59
1728280500000|2024-10-07 05:55:00|106721.3|106671.3|106720.1|106670.1|106728.6|106678.6|106719.8|106669.8|61
1728280510000|2024-10-07 05:55:10|106720.4|106670.4|106723.1|106673.1|106724.7|106674.7|106720.2|106670.2|35
1728280520000|2024-10-07 05:55:20|106722.9|106672.9|106722.1|106672.1|106726.4|106676.4|106721.7|106671.7|62
1728280530000|2024-10-07 05:55:30|106716.8|106666.8|106723.8|106673.8|106726.7|106676.7|106716.8|106666.8|64
1728280540000|2024-10-07 05:55:40|106723.9|106673.9|106722.3|106672.3|106728|106678|106717.7|106667.7|69
1728280550000|2024-10-07 05:55:50|106721|106671|106717.1|106667.1|106722.8|106672.8|106715.3|106665.3|72
1728280560000|2024-10-07 05:56:00|106715.9|106665.9|106718.5|106668.5|106720.1|106670.1|106714.2|106664.2|72
1728280570000|2024-10-07 05:56:10|106718.6|106668.6|106720.5|106670.5|106724.7|106674.7|106717.4|106667.4|69
1728280580000|2024-10-07 05:56:20|106718.6|106668.6|106724.9|106674.9|106725.6|106675.6|106718.6|106668.6|73
1728280590000|2024-10-07 05:56:30|106725|106675|106720.5|106670.5|106725.3|106675.3|106718.4|106668.4|54
1728280600000|2024-10-07 05:56:40|106720.6|106670.6|106718.4|106668.4|106722.8|106672.8|106716.4|106666.4|71
1728280610000|2024-10-07 05:56:50|106718.8|106668.8|106702|106652|106720.2|106670.2|106702|106652|65
1728280620000|2024-10-07 05:57:00|106702.3|106652.3|106708.7|106658.7|106713.9|106663.9|106702.3|106652.3|43
1728280630000|2024-10-07 05:57:10|106708.9|106658.9|106716.5|106666.5|106716.7|106666.7|106708.9|106658.9|66
1728280640000|2024-10-07 05:57:20|106717|106667|106717|106667|106719|106669|106715.5|106665.5|63
1728280650000|2024-10-07 05:57:30|106716.1|106666.1|106717.7|106667.7|106722.5|106672.5|106715.4|106665.4|71
1728280660000|2024-10-07 05:57:40|106718.4|106668.4|106718.8|106668.8|106720.7|106670.7|106715.1|106665.1|66
1728280670000|2024-10-07 05:57:50|106716.8|106666.8|106716.9|106666.9|106720.2|106670.2|106714.2|106664.2|69
1728280680000|2024-10-07 05:58:00|106716.8|106666.8|106718.8|106668.8|106759.8|106670.1|106716.8|106624.1|64
1728280690000|2024-10-07 05:58:10|106719.7|106669.7|106706.2|106656.2|106753.6|106671.3|106705.4|106620.6|35
1728280700000|2024-10-07 05:58:20|106707.2|106657.2|106695.2|106645.2|106710.9|106660.9|106690.2|106640.2|36
1728280710000|2024-10-07 05:58:30|106694.6|106644.6|106695|106645|106695.5|106645.5|106694|106644|20
1728280720000|2024-10-07 05:58:40|106695.1|106645.1|106694.4|106644.4|106696.9|106646.9|106694|106644|11
1728280730000|2024-10-07 05:58:50|106694|106644|106700.3|106650.3|106732.7|106650.3|106684|106604.5|24
1728280740000|2024-10-07 05:59:00|106701|106651|106696.3|106646.3|106734|106653|106695.6|106608.7|19
1728280750000|2024-10-07 05:59:10|106703|106653|106707.1|106657.1|106712.4|106662.4|106699.9|106649.9|26
1728280760000|2024-10-07 05:59:20|106706.7|106656.7|106707.3|106657.3|106713.8|106663.8|106706.7|106656.7|9
1728280770000|2024-10-07 05:59:30|106707.4|106657.4|106746.1|106614.8|106746.1|106664.3|106707.4|106614.8|10
1728280780000|2024-10-07 05:59:40|106746.2|106614.9|106738.1|106609.1|106747.2|106656.3|106699.4|106608.6|30
1728280790000|2024-10-07 05:59:50|106740.5|106607.7|106793.1|106593.1|106793.1|106623.3|106740.3|106589.7|36
1728280800000|2024-10-07 06:00:00|106802.8|106602.8|106827.5|106642.2|106837.5|106649.1|106789.2|106602.8|37
1728280810000|2024-10-07 06:00:10|106827.6|106643.3|106818.9|106660.6|106843.1|106661.9|106818.9|106643.3|39
1728280820000|2024-10-07 06:00:20|106816.4|106658.1|106808.5|106657.7|106816.8|106658.7|106808.5|106650.8|16
1728280830000|2024-10-07 06:00:30|106807.9|106658.3|106825.2|106680.2|106826.8|106680.5|106807.9|106658|41
1728280840000|2024-10-07 06:00:40|106819.7|106679.9|106770.9|106720.9|106825|106723.3|106770.9|106673.5|44
1728280850000|2024-10-07 06:00:50|106775|106725|106766.4|106716.4|106813.3|106725|106766.4|106671|35
1728280860000|2024-10-07 06:01:00|106765.9|106715.9|106762.2|106712.2|106812.8|106717.3|106758.5|106665.4|57
1728280870000|2024-10-07 06:01:10|106761.4|106711.4|106765.7|106715.7|106766.3|106716.3|106761.4|106711.4|37
1728280880000|2024-10-07 06:01:20|106764.4|106714.4|106765|106715|106767.2|106717.2|106762.4|106712.4|49
1728280890000|2024-10-07 06:01:30|106764.7|106714.7|106771.2|106721.2|106773.9|106723.9|106764.7|106714.7|40
1728280900000|2024-10-07 06:01:40|106770.7|106720.7|106769|106719|106773.8|106723.8|106765.9|106715.9|48
1728280910000|2024-10-07 06:01:50|106767|106717|106766.5|106716.5|106769.9|106719.9|106766.3|106716.3|61
1728280920000|2024-10-07 06:02:00|106767.2|106717.2|106753.6|106703.6|106771.8|106721.8|106753.6|106703.6|51
1728280930000|2024-10-07 06:02:10|106757.7|106707.7|106752.6|106702.6|106758.4|106708.4|106752.6|106702.6|50
1728280940000|2024-10-07 06:02:20|106753.3|106703.3|106732.4|106682.4|106753.3|106703.3|106730.2|106680.2|40
1728280950000|2024-10-07 06:02:30|106731.8|106681.8|106733.1|106683.1|106733.5|106683.5|106728.2|106678.2|33
1728280960000|2024-10-07 06:02:40|106733|106683|106734.1|106684.1|106736.1|106686.1|106733|106683|29
1728280970000|2024-10-07 06:02:50|106734.2|106684.2|106731|106681|106734.6|106684.6|106731|106681|7
1728280980000|2024-10-07 06:03:00|106729.3|106679.3|106732.1|106682.1|106735.5|106685.5|106726.9|106676.9|18
1728280990000|2024-10-07 06:03:10|106731.7|106681.7|106726.2|106676.2|106731.7|106681.7|106725.7|106675.7|15
1728281000000|2024-10-07 06:03:20|106726.3|106676.3|106725.9|106675.9|106728.5|106678.5|106725|106675|21
1728281010000|2024-10-07 06:03:30|106725.4|106675.4|106725.5|106675.5|106726.8|106676.8|106725|106675|18
1728281020000|2024-10-07 06:03:40|106725.3|106675.3|106720.5|106670.5|106725.3|106675.3|106720.4|106670.4|18
1728281030000|2024-10-07 06:03:50|106720.2|106670.2|106715.8|106665.8|106720.2|106670.2|106714.9|106664.9|23
1728281040000|2024-10-07 06:04:00|106715.9|106665.9|106715.4|106665.4|106716.4|106666.4|106713.7|106663.7|30
1728281050000|2024-10-07 06:04:10|106714.4|106664.4|106703.2|106653.2|106722|106672|106703|106653|24
1728281060000|2024-10-07 06:04:20|106703.3|106653.3|106698.3|106648.3|106704|106654|106698.3|106648.3|15
1728281070000|2024-10-07 06:04:30|106701.7|106651.7|106697.9|106647.9|106706|106656|106697.7|106647.7|15
1728281080000|2024-10-07 06:04:40|106690.8|106640.8|106699.9|106649.9|106700.4|106650.4|106690.1|106640.1|41
1728281090000|2024-10-07 06:04:50|106698.9|106648.9|106701.1|106651.1|106701.5|106651.5|106689.9|106639.9|61
1728281100000|2024-10-07 06:05:00|106700|106650|106696.1|106646.1|106702.6|106652.6|106691.2|106641.2|52
1728281110000|2024-10-07 06:05:10|106692.9|106642.9|106695.6|106645.6|106698.9|106648.9|106692.9|106642.9|39
1728281120000|2024-10-07 06:05:20|106696.7|106646.7|106696.7|106646.7|106698.7|106648.7|106695|106645|19
1728281130000|2024-10-07 06:05:30|106696.8|106646.8|106694.7|106644.7|106699.3|106649.3|106692.6|106642.6|29
1728281140000|2024-10-07 06:05:40|106694.4|106644.4|106684.9|106634.9|106696.1|106646.1|106684.9|106634.9|31
1728281150000|2024-10-07 06:05:50|106668.3|106618.3|106677.5|106627.5|106678.6|106628.6|106668.3|106618.3|59
1728281160000|2024-10-07 06:06:00|106678.1|106628.1|106678.6|106628.6|106679.8|106629.8|106677.5|106627.5|34
1728281170000|2024-10-07 06:06:10|106677.7|106627.7|106677.6|106627.6|106679.1|106629.1|106676.5|106626.5|47
1728281180000|2024-10-07 06:06:20|106677.3|106627.3|106677.1|106627.1|106678.3|106628.3|106676.4|106626.4|29
1728281190000|2024-10-07 06:06:30|106677.6|106627.6|106678.3|106628.3|106680.2|106630.2|106677|106627|55
1728281200000|2024-10-07 06:06:40|106679.1|106629.1|106682.5|106632.5|106682.5|106632.5|106677.1|106627.1|31
1728281210000|2024-10-07 06:06:50|106681|106631|106675|106625|106681.3|106631.3|106673.5|106623.5|44
1728281220000|2024-10-07 06:07:00|106675.1|106625.1|106675.4|106625.4|106675.8|106625.8|106670.4|106620.4|45
1728281230000|2024-10-07 06:07:10|106674.6|106624.6|106676.9|106626.9|106678.2|106628.2|106674.6|106624.6|29
1728281240000|2024-10-07 06:07:20|106676.6|106626.6|106675.1|106625.1|106676.7|106626.7|106674.9|106624.9|17
1728281250000|2024-10-07 06:07:30|106674.6|106624.6|106643|106593|106675.3|106625.3|106642.8|106592.8|19
1728281260000|2024-10-07 06:07:40|106640.8|106590.8|106622.8|106572.8|106640.8|106590.8|106611.7|106561.7|40
1728281270000|2024-10-07 06:07:50|106623.4|106573.4|106617|106567|106627.3|106577.3|106617|106567|15
1728281280000|2024-10-07 06:08:00|106616.7|106566.7|106621.2|106571.2|106621.9|106571.9|106614|106564|13
1728281290000|2024-10-07 06:08:10|106621.4|106571.4|106630.1|106580.1|106631.8|106581.8|106621.2|106571.2|33
1728281300000|2024-10-07 06:08:20|106630.5|106580.5|106618.2|106568.2|106630.5|106580.5|106616.6|106566.6|30
1728281310000|2024-10-07 06:08:30|106613|106563|106611.7|106561.7|106613.4|106563.4|106610.8|106560.8|11
1728281320000|2024-10-07 06:08:40|106611.8|106561.8|106612.3|106562.3|106612.7|106562.7|106610.9|106560.9|7
1728281330000|2024-10-07 06:08:50|106612.1|106562.1|106608.4|106558.4|106615.7|106565.7|106607.3|106557.3|20
1728281340000|2024-10-07 06:09:00|106608.8|106558.8|106610.5|106560.5|106610.5|106560.5|106608.1|106558.1|11
1728281350000|2024-10-07 06:09:10|106610.9|106560.9|106608.9|106558.9|106613.8|106563.8|106608.8|106558.8|16
1728281360000|2024-10-07 06:09:20|106608.7|106558.7|106598|106548|106608.9|106558.9|106595.6|106545.6|25
1728281370000|2024-10-07 06:09:30|106597.6|106547.6|106593.1|106543.1|106600.7|106550.7|106592.4|106542.4|26
1728281380000|2024-10-07 06:09:40|106594.5|106544.5|106602.5|106552.5|106603.7|106553.7|106591.8|106541.8|35
1728281390000|2024-10-07 06:09:50|106602.1|106552.1|106601|106551|106602.1|106552.1|106600.6|106550.6|11
1728281400000|2024-10-07 06:10:00|106598.4|106548.4|106601.2|106551.2|106605.6|106555.6|106596.7|106546.7|32
1728281410000|2024-10-07 06:10:10|106601.4|106551.4|106602|106552|106602.2|106552.2|106598.2|106548.2|19
1728281420000|2024-10-07 06:10:20|106601.7|106551.7|106596.7|106546.7|106601.7|106551.7|106596.1|106546.1|21
1728281430000|2024-10-07 06:10:30|106596.4|106546.4|106603|106553|106605.3|106555.3|106596|106546|36
1728281440000|2024-10-07 06:10:40|106604.1|106554.1|106604.5|106554.5|106605.5|106555.5|106600.7|106550.7|12
1728281450000|2024-10-07 06:10:50|106607.1|106557.1|106603|106553|106607.4|106557.4|106601.4|106551.4|10
1728281460000|2024-10-07 06:11:00|106608|106558|106596.8|106546.8|106608|106558|106591.7|106541.7|33
1728281470000|2024-10-07 06:11:10|106596|106546|106596|106546|106596.6|106546.6|106595.3|106545.3|6
1728281480000|2024-10-07 06:11:20|106595.5|106545.5|106600.5|106550.5|106605.3|106555.3|106595.5|106545.5|19
1728281490000|2024-10-07 06:11:30|106601.9|106551.9|106594.4|106544.4|106602.6|106552.6|106592.1|106542.1|19
1728281500000|2024-10-07 06:11:40|106594.3|106544.3|106580.9|106530.9|106594.3|106544.3|106580.2|106530.2|15
1728281510000|2024-10-07 06:11:50|106579.9|106529.9|106580|106530|106580|106530|106573.1|106523.1|21
1728281520000|2024-10-07 06:12:00|106576.4|106526.4|106567.5|106517.5|106577.7|106527.7|106560.6|106510.6|27
1728281530000|2024-10-07 06:12:10|106567|106517|106567|106517|106567.6|106517.6|106562|106512|18
1728281540000|2024-10-07 06:12:20|106566.2|106516.2|106573.6|106523.6|106573.6|106523.6|106566.2|106516.2|9
1728281550000|2024-10-07 06:12:30|106574.9|106524.9|106579.4|106529.4|106579.4|106529.4|106573.5|106523.5|19
1728281560000|2024-10-07 06:12:40|106580.2|106530.2|106583.6|106533.6|106591.3|106541.3|106579.5|106529.5|24
1728281570000|2024-10-07 06:12:50|106583.2|106533.2|106578.8|106528.8|106583.2|106533.2|106578.8|106528.8|16
1728281580000|2024-10-07 06:13:00|106579|106529|106574.1|106524.1|106579|106529|106571.5|106521.5|30
1728281590000|2024-10-07 06:13:10|106573.7|106523.7|106570.2|106520.2|106573.7|106523.7|106568.6|106518.6|16
1728281600000|2024-10-07 06:13:20|106569.9|106519.9|106569.4|106519.4|106571.2|106521.2|106568.1|106518.1|17
1728281610000|2024-10-07 06:13:30|106570.1|106520.1|106576.8|106526.8|106577.9|106527.9|106570.1|106520.1|17
1728281620000|2024-10-07 06:13:40|106577.3|106527.3|106568.1|106518.1|106577.3|106527.3|106568.1|106518.1|22
1728281630000|2024-10-07 06:13:50|106569.1|106519.1|106566.7|106516.7|106569.1|106519.1|106566.2|106516.2|18
1728281640000|2024-10-07 06:14:00|106566.2|106516.2|106565.2|106515.2|106566.2|106516.2|106563.7|106513.7|15
1728281650000|2024-10-07 06:14:10|106565.3|106515.3|106564.1|106514.1|106567.6|106517.6|106563.8|106513.8|11
1728281660000|2024-10-07 06:14:20|106564.6|106514.6|106566.2|106516.2|106566.3|106516.3|106564.4|106514.4|8
1728281670000|2024-10-07 06:14:30|106567.2|106517.2|106568.8|106518.8|106569.8|106519.8|106567.2|106517.2|13
1728281680000|2024-10-07 06:14:40|106569.4|106519.4|106574.5|106524.5|106578.5|106528.5|106569.4|106519.4|13
1728281690000|2024-10-07 06:14:50|106574|106524|106576.9|106526.9|106578.3|106528.3|106574|106524|15
1728281700000|2024-10-07 06:15:00|106575.9|106525.9|106541.7|106491.7|106575.9|106525.9|106538.4|106488.4|24
1728281710000|2024-10-07 06:15:10|106541.9|106491.9|106538.5|106488.5|106543.1|106493.1|106537.5|106487.5|23
1728281720000|2024-10-07 06:15:20|106538|106488|106536.4|106486.4|106538.4|106488.4|106536.4|106486.4|12
1728281730000|2024-10-07 06:15:30|106536.3|106486.3|106533|106483|106538.5|106488.5|106533|106483|13
1728281740000|2024-10-07 06:15:40|106533.9|106483.9|106551.3|106501.3|106552|106502|106533.9|106483.9|24
1728281750000|2024-10-07 06:15:50|106551.4|106501.4|106553|106503|106553|106503|106551.4|106501.4|8
1728281760000|2024-10-07 06:16:00|106553.2|106503.2|106557.7|106507.7|106558.1|106508.1|106553.2|106503.2|9
1728281770000|2024-10-07 06:16:10|106558.6|106508.6|106558.3|106508.3|106560|106510|106557.7|106507.7|19
1728281780000|2024-10-07 06:16:20|106558.7|106508.7|106561.6|106511.6|106561.6|106511.6|106557.6|106507.6|19
1728281790000|2024-10-07 06:16:30|106561.5|106511.5|106562|106512|106569.1|106519.1|106561.5|106511.5|24
1728281800000|2024-10-07 06:16:40|106562.9|106512.9|106564.2|106514.2|106564.9|106514.9|106562.9|106512.9|4
1728281810000|2024-10-07 06:16:50|106562.3|106512.3|106567.2|106517.2|106567.2|106517.2|106562.3|106512.3|12
1728281820000|2024-10-07 06:17:00|106558|106508|106554.3|106504.3|106558|106508|106554.3|106504.3|16
1728281830000|2024-10-07 06:17:10|106554.2|106504.2|106557.6|106507.6|106557.6|106507.6|106554|106504|16
1728281840000|2024-10-07 06:17:20|106557.5|106507.5|106559.7|106509.7|106561.6|106511.6|106556.8|106506.8|26
1728281850000|2024-10-07 06:17:30|106560.1|106510.1|106570.3|106520.3|106570.8|106520.8|106553.9|106503.9|28
1728281860000|2024-10-07 06:17:40|106570.8|106520.8|106566.9|106516.9|106571.2|106521.2|106566.6|106516.6|15
1728281870000|2024-10-07 06:17:50|106567.5|106517.5|106570.4|106520.4|106570.4|106520.4|106567.5|106517.5|7
1728281880000|2024-10-07 06:18:00|106569.9|106519.9|106577.2|106527.2|106578.1|106528.1|106569.9|106519.9|15
1728281890000|2024-10-07 06:18:10|106576.9|106526.9|106576.1|106526.1|106577.3|106527.3|106576.1|106526.1|8
1728281900000|2024-10-07 06:18:20|106575.3|106525.3|106576.4|106526.4|106576.5|106526.5|106575.3|106525.3|12
1728281910000|2024-10-07 06:18:30|106576.7|106526.7|106575.1|106525.1|106576.7|106526.7|106574.7|106524.7|8
1728281920000|2024-10-07 06:18:40|106575.4|106525.4|106574.6|106524.6|106575.6|106525.6|106571.4|106521.4|13
1728281930000|2024-10-07 06:18:50|106575.4|106525.4|106575.9|106525.9|106579.1|106529.1|106575.3|106525.3|15
1728281940000|2024-10-07 06:19:00|106576.9|106526.9|106569.3|106519.3|106576.9|106526.9|106569.1|106519.1|27
1728281950000|2024-10-07 06:19:10|106566.3|106516.3|106558|106508|106566.3|106516.3|106556|106506|28
1728281960000|2024-10-07 06:19:20|106558.1|106508.1|106545.4|106495.4|106558.7|106508.7|106545.4|106495.4|24
1728281970000|2024-10-07 06:19:30|106540.5|106490.5|106546.4|106496.4|106548.3|106498.3|106537.8|106487.8|23
1728281980000|2024-10-07 06:19:40|106546.2|106496.2|106546.1|106496.1|106548|106498|106545.2|106495.2|11
1728281990000|2024-10-07 06:19:50|106546.7|106496.7|106546.2|106496.2|106546.8|106496.8|106545.8|106495.8|8
1728282000000|2024-10-07 06:20:00|106545.4|106495.4|106540.7|106490.7|106545.4|106495.4|106533.5|106483.5|24
1728282010000|2024-10-07 06:20:10|106539.5|106489.5|106544.8|106494.8|106544.8|106494.8|106536.9|106486.9|17
1728282020000|2024-10-07 06:20:20|106545.5|106495.5|106543.9|106493.9|106545.5|106495.5|106543.9|106493.9|3
1728282030000|2024-10-07 06:20:30|106544.7|106494.7|106526.4|106476.4|106545|106495|106526.4|106476.4|23
1728282040000|2024-10-07 06:20:40|106526.8|106476.8|106501.7|106451.7|106526.8|106476.8|106501.7|106451.7|36
1728282050000|2024-10-07 06:20:50|106502.6|106452.6|106500.3|106450.3|106502.6|106452.6|106500|106450|19
1728282060000|2024-10-07 06:21:00|106499.7|106449.7|106503.7|106453.7|106503.7|106453.7|106498.1|106448.1|26
1728282070000|2024-10-07 06:21:10|106502.9|106452.9|106509|106459|106509|106459|106502.9|106452.9|23
1728282080000|2024-10-07 06:21:20|106509.7|106459.7|106517.2|106467.2|106519.5|106469.5|106509.7|106459.7|27
1728282090000|2024-10-07 06:21:30|106517.5|106467.5|106523.8|106473.8|106524.8|106474.8|106516.1|106466.1|19
1728282100000|2024-10-07 06:21:40|106524.3|106474.3|106527.6|106477.6|106528.5|106478.5|106524.3|106474.3|20
1728282110000|2024-10-07 06:21:50|106527.3|106477.3|106523.4|106473.4|106528.3|106478.3|106523.1|106473.1|13
1728282120000|2024-10-07 06:22:00|106521.8|106471.8|106521.6|106471.6|106521.8|106471.8|106520.9|106470.9|4
1728282130000|2024-10-07 06:22:10|106517.5|106467.5|106514.3|106464.3|106517.5|106467.5|106514|106464|7
1728282140000|2024-10-07 06:22:20|106514.2|106464.2|106509.9|106459.9|106514.2|106464.2|106509.9|106459.9|11
1728282150000|2024-10-07 06:22:30|106509.1|106459.1|106507.3|106457.3|106509.1|106459.1|106505.5|106455.5|15
1728282160000|2024-10-07 06:22:40|106507|106457|106509.7|106459.7|106509.7|106459.7|106505.2|106455.2|26
1728282170000|2024-10-07 06:22:50|106509.8|106459.8|106509.9|106459.9|106512.1|106462.1|106509.8|106459.8|15
1728282180000|2024-10-07 06:23:00|106508.9|106458.9|106523.6|106473.6|106527|106477|106508.9|106458.9|23
1728282190000|2024-10-07 06:23:10|106523|106473|106525.6|106475.6|106525.9|106475.9|106522.9|106472.9|17
1728282200000|2024-10-07 06:23:20|106526.2|106476.2|106531.4|106481.4|106533.9|106483.9|106526.2|106476.2|23
1728282210000|2024-10-07 06:23:30|106531.3|106481.3|106530.2|106480.2|106531.7|106481.7|106530.2|106480.2|15
1728282220000|2024-10-07 06:23:40|106529.6|106479.6|106535.3|106485.3|106539.3|106489.3|106529.6|106479.6|19
1728282230000|2024-10-07 06:23:50|106534.9|106484.9|106534.1|106484.1|106534.9|106484.9|106531.1|106481.1|22
1728282240000|2024-10-07 06:24:00|106535.1|106485.1|106527.7|106477.7|106536.2|106486.2|106527.3|106477.3|17
1728282250000|2024-10-07 06:24:10|106527.5|106477.5|106528.8|106478.8|106528.9|106478.9|106527.3|106477.3|7
1728282260000|2024-10-07 06:24:20|106528.9|106478.9|106527.1|106477.1|106528.9|106478.9|106527.1|106477.1|15
1728282270000|2024-10-07 06:24:30|106527.7|106477.7|106537|106487|106538.5|106488.5|106525.6|106475.6|19
1728282280000|2024-10-07 06:24:40|106536.5|106486.5|106546.2|106496.2|106546.2|106496.2|106536.5|106486.5|14
1728282290000|2024-10-07 06:24:50|106546.3|106496.3|106546.7|106496.7|106548.6|106498.6|106546.3|106496.3|12
1728282300000|2024-10-07 06:25:00|106546.8|106496.8|106551.6|106501.6|106551.7|106501.7|106546.8|106496.8|27
1728282310000|2024-10-07 06:25:10|106551.7|106501.7|106551|106501|106552.3|106502.3|106548.7|106498.7|21
1728282320000|2024-10-07 06:25:20|106549.3|106499.3|106564.9|106514.9|106564.9|106514.9|106549.3|106499.3|28
1728282330000|2024-10-07 06:25:30|106564.5|106514.5|106570.4|106520.4|106571.8|106521.8|106563.4|106513.4|28
1728282340000|2024-10-07 06:25:40|106571|106521|106575.3|106525.3|106575.4|106525.4|106571|106521|19
1728282350000|2024-10-07 06:25:50|106575.7|106525.7|106579.2|106529.2|106580.6|106530.6|106575.7|106525.7|15
1728282360000|2024-10-07 06:26:00|106581.8|106531.8|106583.6|106533.6|106584.7|106534.7|106581.8|106531.8|21
1728282370000|2024-10-07 06:26:10|106583.7|106533.7|106583.7|106533.7|106584|106534|106583.3|106533.3|9
1728282380000|2024-10-07 06:26:20|106584|106534|106607.7|106557.7|106609.5|106559.5|106584|106534|21
1728282390000|2024-10-07 06:26:30|106608.8|106558.8|106606.4|106556.4|106610.3|106560.3|106606.2|106556.2|25
1728282400000|2024-10-07 06:26:40|106606.2|106556.2|106606.8|106556.8|106607|106557|106605.3|106555.3|15
1728282410000|2024-10-07 06:26:50|106607.6|106557.6|106610.5|106560.5|106610.9|106560.9|106605.6|106555.6|29
1728282420000|2024-10-07 06:27:00|106610.8|106560.8|106618.2|106568.2|106618.3|106568.3|106610.1|106560.1|28
1728282430000|2024-10-07 06:27:10|106617.9|106567.9|106620.4|106570.4|106622.9|106572.9|106617.9|106567.9|37
1728282440000|2024-10-07 06:27:20|106620|106570|106612.2|106562.2|106620|106570|106611.6|106561.6|30
1728282450000|2024-10-07 06:27:30|106612.3|106562.3|106613.9|106563.9|106614.2|106564.2|106612.2|106562.2|21
1728282460000|2024-10-07 06:27:40|106613.4|106563.4|106612.4|106562.4|106613.4|106563.4|106611.9|106561.9|9
1728282470000|2024-10-07 06:27:50|106612.7|106562.7|106604.5|106554.5|106612.7|106562.7|106604.5|106554.5|22
1728282480000|2024-10-07 06:28:00|106604.4|106554.4|106610.7|106560.7|106611.9|106561.9|106604.4|106554.4|23
1728282490000|2024-10-07 06:28:10|106610.2|106560.2|106626.3|106576.3|106626.3|106576.3|106609.1|106559.1|35
1728282500000|2024-10-07 06:28:20|106626.1|106576.1|106622.9|106572.9|106626.3|106576.3|106622.9|106572.9|18
1728282510000|2024-10-07 06:28:30|106623|106573|106631.4|106581.4|106631.4|106581.4|106623|106573|28
1728282520000|2024-10-07 06:28:40|106631.5|106581.5|106670.4|106620.4|106674.7|106624.7|106631.5|106581.5|39
1728282530000|2024-10-07 06:28:50|106670.5|106620.5|106671.7|106621.7|106673.9|106623.9|106666.2|106616.2|29
1728282540000|2024-10-07 06:29:00|106672.1|106622.1|106662.7|106612.7|106676|106626|106660|106610|32
1728282550000|2024-10-07 06:29:10|106662.2|106612.2|106657.1|106607.1|106664.6|106614.6|106654.4|106604.4|32
1728282560000|2024-10-07 06:29:20|106656.9|106606.9|106639.4|106589.4|106656.9|106606.9|106639.4|106589.4|39
1728282570000|2024-10-07 06:29:30|106642.2|106592.2|106630|106580|106643.3|106593.3|106628.3|106578.3|40
1728282580000|2024-10-07 06:29:40|106630.1|106580.1|106630.4|106580.4|106632.4|106582.4|106630|106580|31
1728282590000|2024-10-07 06:29:50|106633.3|106583.3|106634.8|106584.8|106634.8|106584.8|106625.1|106575.1|34
1728282600000|2024-10-07 06:30:00|106634.7|106584.7|106633.9|106583.9|106637.1|106587.1|106633.9|106583.9|30
1728282610000|2024-10-07 06:30:10|106633.1|106583.1|106628|106578|106635.4|106585.4|106628|106578|27
1728282620000|2024-10-07 06:30:20|106627.9|106577.9|106628.7|106578.7|106629.2|106579.2|106624.5|106574.5|28
1728282630000|2024-10-07 06:30:30|106629.9|106579.9|106627.6|106577.6|106640.3|106590.3|106627.6|106577.6|37
1728282640000|2024-10-07 06:30:40|106627.8|106577.8|106606.2|106556.2|106627.8|106577.8|106606.2|106556.2|36
1728282650000|2024-10-07 06:30:50|106606|106556|106602.6|106552.6|106606|106556|106600.2|106550.2|28
1728282660000|2024-10-07 06:31:00|106603.4|106553.4|106607.5|106557.5|106611.3|106561.3|106603.4|106553.4|38
1728282670000|2024-10-07 06:31:10|106607.4|106557.4|106609|106559|106613.4|106563.4|106602.4|106552.4|34
1728282680000|2024-10-07 06:31:20|106608.6|106558.6|106619|106569|106619|106569|106608.6|106558.6|23
1728282690000|2024-10-07 06:31:30|106619.8|106569.8|106627.4|106577.4|106627.4|106577.4|106619.8|106569.8|34
1728282700000|2024-10-07 06:31:40|106626.9|106576.9|106636.9|106586.9|106645.7|106595.7|106626.8|106576.8|43
1728282710000|2024-10-07 06:31:50|106637.2|106587.2|106630.3|106580.3|106637.2|106587.2|106630.3|106580.3|25
1728282720000|2024-10-07 06:32:00|106631.3|106581.3|106623.7|106573.7|106631.5|106581.5|106623.4|106573.4|26
1728282730000|2024-10-07 06:32:10|106623.5|106573.5|106619.8|106569.8|106623.6|106573.6|106619.8|106569.8|23
1728282740000|2024-10-07 06:32:20|106620.5|106570.5|106620.2|106570.2|106621.6|106571.6|106618.9|106568.9|34
1728282750000|2024-10-07 06:32:30|106620.7|106570.7|106628.8|106578.8|106629.4|106579.4|106619.9|106569.9|31
1728282760000|2024-10-07 06:32:40|106629.2|106579.2|106625|106575|106631.9|106581.9|106624.8|106574.8|30
1728282770000|2024-10-07 06:32:50|106624.8|106574.8|106630.2|106580.2|106630.2|106580.2|106624.3|106574.3|23
1728282780000|2024-10-07 06:33:00|106629.5|106579.5|106634.5|106584.5|106634.8|106584.8|106628.8|106578.8|24
1728282790000|2024-10-07 06:33:10|106634.7|106584.7|106640.7|106590.7|106641|106591|106634.7|106584.7|19
1728282800000|2024-10-07 06:33:20|106640.8|106590.8|106649.8|106599.8|106653.3|106603.3|106640.8|106590.8|32
1728282810000|2024-10-07 06:33:30|106649.7|106599.7|106638.2|106588.2|106649.7|106599.7|106637.7|106587.7|17
1728282820000|2024-10-07 06:33:40|106638.3|106588.3|106641|106591|106643.8|106593.8|106637.6|106587.6|18
1728282830000|2024-10-07 06:33:50|106641.1|106591.1|106634|106584|106641.3|106591.3|106634|106584|20
1728282840000|2024-10-07 06:34:00|106633.7|106583.7|106626.5|106576.5|106633.7|106583.7|106625.9|106575.9|26
1728282850000|2024-10-07 06:34:10|106626.2|106576.2|106631.4|106581.4|106631.4|106581.4|106625.4|106575.4|23
1728282860000|2024-10-07 06:34:20|106631.3|106581.3|106634.5|106584.5|106634.6|106584.6|106630.7|106580.7|31
1728282870000|2024-10-07 06:34:30|106634.1|106584.1|106628.8|106578.8|106635.1|106585.1|106627.5|106577.5|30
1728282880000|2024-10-07 06:34:40|106628.7|106578.7|106651.5|106601.5|106651.8|106601.8|106628.7|106578.7|32
1728282890000|2024-10-07 06:34:50|106650.8|106600.8|106654.2|106604.2|106654.2|106604.2|106650.1|106600.1|28
1728282900000|2024-10-07 06:35:00|106654.5|106604.5|106648.1|106598.1|106654.5|106604.5|106648.1|106598.1|36
1728282910000|2024-10-07 06:35:10|106647.8|106597.8|106650.9|106600.9|106652|106602|106647.8|106597.8|26
1728282920000|2024-10-07 06:35:20|106650.1|106600.1|106652.2|106602.2|106652.2|106602.2|106638|106588|29
1728282930000|2024-10-07 06:35:30|106652.3|106602.3|106653.1|106603.1|106653.8|106603.8|106651.8|106601.8|18
1728282940000|2024-10-07 06:35:40|106653.4|106603.4|106656.5|106606.5|106656.9|106606.9|106653.1|106603.1|23
1728282950000|2024-10-07 06:35:50|106655.9|106605.9|106650.1|106600.1|106656.2|106606.2|106649.1|106599.1|27
1728282960000|2024-10-07 06:36:00|106650|106600|106638|106588|106650|106600|106636.5|106586.5|46
1728282970000|2024-10-07 06:36:10|106636.9|106586.9|106643.1|106593.1|106643.1|106593.1|106635.7|106585.7|23
1728282980000|2024-10-07 06:36:20|106643.5|106593.5|106645.1|106595.1|106649.4|106599.4|106643.1|106593.1|20
1728282990000|2024-10-07 06:36:30|106644|106594|106648.5|106598.5|106650.7|106600.7|106643.3|106593.3|33
1728283000000|2024-10-07 06:36:40|106648.2|106598.2|106651.6|106601.6|106651.6|106601.6|106647.3|106597.3|23
1728283010000|2024-10-07 06:36:50|106651.9|106601.9|106654.7|106604.7|106656.6|106606.6|106651.9|106601.9|30
1728283020000|2024-10-07 06:37:00|106654.8|106604.8|106660.8|106610.8|106663.7|106613.7|106654.8|106604.8|35
1728283030000|2024-10-07 06:37:10|106661.8|106611.8|106665.8|106615.8|106665.8|106615.8|106661.4|106611.4|20
1728283040000|2024-10-07 06:37:20|106665.9|106615.9|106649.9|106599.9|106667.9|106617.9|106648.2|106598.2|40
1728283050000|2024-10-07 06:37:30|106649.8|106599.8|106649.9|106599.9|106654.5|106604.5|106648.1|106598.1|36
1728283060000|2024-10-07 06:37:40|106650|106600|106646.4|106596.4|106650|106600|106646.1|106596.1|28
1728283070000|2024-10-07 06:37:50|106646.5|106596.5|106641.1|106591.1|106646.7|106596.7|106641|106591|15
1728283080000|2024-10-07 06:38:00|106642|106592|106637|106587|106645|106595|106637|106587|20
1728283090000|2024-10-07 06:38:10|106636.5|106586.5|106626.7|106576.7|106636.5|106586.5|106626.3|106576.3|26
1728283100000|2024-10-07 06:38:20|106626.4|106576.4|106623.4|106573.4|106626.7|106576.7|106623.2|106573.2|9
1728283110000|2024-10-07 06:38:30|106623.3|106573.3|106632.2|106582.2|106632.2|106582.2|106623.3|106573.3|18
1728283120000|2024-10-07 06:38:40|106632.9|106582.9|106631.5|106581.5|106634.8|106584.8|106631.3|106581.3|9
1728283130000|2024-10-07 06:38:50|106631.7|106581.7|106634|106584|106637.7|106587.7|106630.6|106580.6|18
1728283140000|2024-10-07 06:39:00|106634.5|106584.5|106634.9|106584.9|106634.9|106584.9|106633.3|106583.3|7
1728283150000|2024-10-07 06:39:10|106635.2|106585.2|106635.4|106585.4|106639|106589|106635.2|106585.2|18
1728283160000|2024-10-07 06:39:20|106635.8|106585.8|106635.6|106585.6|106635.8|106585.8|106635.4|106585.4|5
1728283170000|2024-10-07 06:39:30|106636.9|106586.9|106631.8|106581.8|106643|106593|106631.8|106581.8|18
1728283180000|2024-10-07 06:39:40|106632.1|106582.1|106632.7|106582.7|106633.2|106583.2|106631.8|106581.8|20
1728283190000|2024-10-07 06:39:50|106632.8|106582.8|106644.3|106594.3|106651.3|106601.3|106632.3|106582.3|28
1728283200000|2024-10-07 06:40:00|106644|106594|106639.1|106589.1|106644|106594|106634.7|106584.7|23
1728283210000|2024-10-07 06:40:10|106639.6|106589.6|106656|106606|106656|106606|106639.6|106589.6|28
1728283220000|2024-10-07 06:40:20|106656.2|106606.2|106659.4|106609.4|106661|106611|106654.5|106604.5|27
1728283230000|2024-10-07 06:40:30|106658.7|106608.7|106659.3|106609.3|106659.3|106609.3|106655.4|106605.4|37
1728283240000|2024-10-07 06:40:40|106658.8|106608.8|106653.7|106603.7|106658.8|106608.8|106649.5|106599.5|32
1728283250000|2024-10-07 06:40:50|106653.2|106603.2|106655|106605|106657.1|106607.1|106652.4|106602.4|33
1728283260000|2024-10-07 06:41:00|106654.9|106604.9|106658.2|106608.2|106661.8|106611.8|106654.8|106604.8|36
1728283270000|2024-10-07 06:41:10|106656.7|106606.7|106661|106611|106661.8|106611.8|106655.8|106605.8|33
1728283280000|2024-10-07 06:41:20|106661.1|106611.1|106657.6|106607.6|106663.1|106613.1|106652.8|106602.8|33
1728283290000|2024-10-07 06:41:30|106657.8|106607.8|106654.9|106604.9|106658.3|106608.3|106653.9|106603.9|22
1728283300000|2024-10-07 06:41:40|106653.9|106603.9|106641.5|106591.5|106655.5|106605.5|106640.3|106590.3|35
1728283310000|2024-10-07 06:41:50|106640.1|106590.1|106650.2|106600.2|106650.4|106600.4|106640.1|106590.1|37
1728283320000|2024-10-07 06:42:00|106651|106601|106650.6|106600.6|106655.2|106605.2|106650.5|106600.5|35
1728283330000|2024-10-07 06:42:10|106649.9|106599.9|106646.7|106596.7|106651.6|106601.6|106646.1|106596.1|29
1728283340000|2024-10-07 06:42:20|106646.1|106596.1|106651.6|106601.6|106653.1|106603.1|106645.8|106595.8|28
1728283350000|2024-10-07 06:42:30|106651.1|106601.1|106655.7|106605.7|106657.8|106607.8|106650.5|106600.5|30
1728283360000|2024-10-07 06:42:40|106656.8|106606.8|106655.4|106605.4|106657.5|106607.5|106654.4|106604.4|39
1728283370000|2024-10-07 06:42:50|106655|106605|106663.4|106613.4|106672.9|106622.9|106655|106605|43
1728283380000|2024-10-07 06:43:00|106664.6|106614.6|106659.1|106609.1|106664.6|106614.6|106657|106607|41
1728283390000|2024-10-07 06:43:10|106658.4|106608.4|106660.5|106610.5|106660.5|106610.5|106653|106603|37
1728283400000|2024-10-07 06:43:20|106660.6|106610.6|106659.7|106609.7|106663.9|106613.9|106658.9|106608.9|30
1728283410000|2024-10-07 06:43:30|106660.1|106610.1|106653.5|106603.5|106660.1|106610.1|106652.4|106602.4|29
1728283420000|2024-10-07 06:43:40|106653.4|106603.4|106651.9|106601.9|106653.4|106603.4|106649.6|106599.6|20
1728283430000|2024-10-07 06:43:50|106652.9|106602.9|106653.5|106603.5|106653.6|106603.6|106651.1|106601.1|23
1728283440000|2024-10-07 06:44:00|106653|106603|106652.9|106602.9|106654|106604|106651.3|106601.3|28
1728283450000|2024-10-07 06:44:10|106653.1|106603.1|106653.2|106603.2|106653.6|106603.6|106652.1|106602.1|17
1728283460000|2024-10-07 06:44:20|106653.8|106603.8|106645.3|106595.3|106653.8|106603.8|106645.3|106595.3|28
1728283470000|2024-10-07 06:44:30|106644.4|106594.4|106637.3|106587.3|106644.4|106594.4|106636.7|106586.7|25
1728283480000|2024-10-07 06:44:40|106637.1|106587.1|106636.1|106586.1|106637.2|106587.2|106636.1|106586.1|11
1728283490000|2024-10-07 06:44:50|106635.6|106585.6|106623.4|106573.4|106635.6|106585.6|106621.6|106571.6|33
1728283500000|2024-10-07 06:45:00|106623.3|106573.3|106636.5|106586.5|106644.1|106594.1|106623.3|106573.3|45
1728283510000|2024-10-07 06:45:10|106635.9|106585.9|106626.3|106576.3|106635.9|106585.9|106624.9|106574.9|32
1728283520000|2024-10-07 06:45:20|106626.4|106576.4|106628|106578|106629.2|106579.2|106623.3|106573.3|30
1728283530000|2024-10-07 06:45:30|106627.7|106577.7|106636.6|106586.6|106637.4|106587.4|106627.5|106577.5|29
1728283540000|2024-10-07 06:45:40|106636.8|106586.8|106623.9|106573.9|106637|106587|106623|106573|35
1728283550000|2024-10-07 06:45:50|106621.4|106571.4|106624.8|106574.8|106625.3|106575.3|106619.4|106569.4|24
1728283560000|2024-10-07 06:46:00|106625.1|106575.1|106608.1|106558.1|106625.7|106575.7|106607.3|106557.3|39
1728283570000|2024-10-07 06:46:10|106607|106557|106612.9|106562.9|106617.8|106567.8|106605.5|106555.5|27
1728283580000|2024-10-07 06:46:20|106612.2|106562.2|106601.6|106551.6|106612.2|106562.2|106601.6|106551.6|49
1728283590000|2024-10-07 06:46:30|106600.5|106550.5|106601.3|106551.3|106601.3|106551.3|106600.1|106550.1|17
1728283600000|2024-10-07 06:46:40|106601.8|106551.8|106604.3|106554.3|106604.3|106554.3|106601.7|106551.7|24
1728283610000|2024-10-07 06:46:50|106604.9|106554.9|106612.7|106562.7|106612.8|106562.8|106604.9|106554.9|25
1728283620000|2024-10-07 06:47:00|106612.6|106562.6|106611.9|106561.9|106612.7|106562.7|106610.9|106560.9|21
1728283630000|2024-10-07 06:47:10|106615.9|106565.9|106612|106562|106619.8|106569.8|106607.6|106557.6|33
1728283640000|2024-10-07 06:47:20|106612.1|106562.1|106616.7|106566.7|106618.3|106568.3|106612.1|106562.1|25
1728283650000|2024-10-07 06:47:30|106616.4|106566.4|106618.9|106568.9|106619.4|106569.4|106615.5|106565.5|21
1728283660000|2024-10-07 06:47:40|106618.7|106568.7|106619.6|106569.6|106620.2|106570.2|106617.9|106567.9|20
1728283670000|2024-10-07 06:47:50|106625.4|106575.4|106620.7|106570.7|106625.4|106575.4|106620.7|106570.7|27
1728283680000|2024-10-07 06:48:00|106620.4|106570.4|106606.1|106556.1|106620.4|106570.4|106602.3|106552.3|30
1728283690000|2024-10-07 06:48:10|106606.5|106556.5|106606.7|106556.7|106607.9|106557.9|106604.2|106554.2|23
1728283700000|2024-10-07 06:48:20|106606.4|106556.4|106614.5|106564.5|106614.6|106564.6|106601.9|106551.9|36
1728283710000|2024-10-07 06:48:30|106614.2|106564.2|106615.1|106565.1|106616.2|106566.2|106611.9|106561.9|32
1728283720000|2024-10-07 06:48:40|106614.8|106564.8|106610.2|106560.2|106617.9|106567.9|106610.2|106560.2|26
1728283730000|2024-10-07 06:48:50|106609.9|106559.9|106620.6|106570.6|106620.6|106570.6|106609.9|106559.9|29
1728283740000|2024-10-07 06:49:00|106619.7|106569.7|106609.8|106559.8|106619.8|106569.8|106609.4|106559.4|23
1728283750000|2024-10-07 06:49:10|106609.9|106559.9|106583.4|106533.4|106609.9|106559.9|106582.9|106532.9|35
1728283760000|2024-10-07 06:49:20|106583.7|106533.7|106594.9|106544.9|106600.8|106550.8|106583.7|106533.7|38
1728283770000|2024-10-07 06:49:30|106595.3|106545.3|106595.6|106545.6|106595.6|106545.6|106593.6|106543.6|20
1728283780000|2024-10-07 06:49:40|106595.5|106545.5|106594.8|106544.8|106595.5|106545.5|106593.8|106543.8|13
1728283790000|2024-10-07 06:49:50|106595.4|106545.4|106592.7|106542.7|106597.6|106547.6|106592.7|106542.7|28
1728283800000|2024-10-07 06:50:00|106592|106542|106588.8|106538.8|106592.9|106542.9|106587.5|106537.5|32
1728283810000|2024-10-07 06:50:10|106589.6|106539.6|106589.8|106539.8|106591.5|106541.5|106588.2|106538.2|26
1728283820000|2024-10-07 06:50:20|106589.2|106539.2|106588.4|106538.4|106592.1|106542.1|106587.7|106537.7|36
1728283830000|2024-10-07 06:50:30|106587.2|106537.2|106564.9|106514.9|106587.2|106537.2|106564.9|106514.9|35
1728283840000|2024-10-07 06:50:40|106565|106515|106569.4|106519.4|106570.4|106520.4|106565|106515|23
1728283850000|2024-10-07 06:50:50|106569.5|106519.5|106572|106522|106572.4|106522.4|106569.5|106519.5|19
1728283860000|2024-10-07 06:51:00|106574.2|106524.2|106566.4|106516.4|106574.9|106524.9|106566.1|106516.1|26
1728283870000|2024-10-07 06:51:10|106567|106517|106566.2|106516.2|106567|106517|106565.4|106515.4|13
1728283880000|2024-10-07 06:51:20|106566.1|106516.1|106572.9|106522.9|106575.8|106525.8|106566.1|106516.1|24
1728283890000|2024-10-07 06:51:30|106572.8|106522.8|106570.9|106520.9|106573.2|106523.2|106570.9|106520.9|13
1728283900000|2024-10-07 06:51:40|106570.7|106520.7|106564.9|106514.9|106570.7|106520.7|106564.9|106514.9|16
1728283910000|2024-10-07 06:51:50|106565.4|106515.4|106570.5|106520.5|106572.1|106522.1|106564.9|106514.9|24
1728283920000|2024-10-07 06:52:00|106569.9|106519.9|106575.8|106525.8|106576.5|106526.5|106568.8|106518.8|23
1728283930000|2024-10-07 06:52:10|106576.7|106526.7|106576.3|106526.3|106576.9|106526.9|106576.1|106526.1|13
1728283940000|2024-10-07 06:52:20|106576.7|106526.7|106590.8|106540.8|106591.3|106541.3|106576.7|106526.7|20
1728283950000|2024-10-07 06:52:30|106590.7|106540.7|106591|106541|106594.2|106544.2|106588.9|106538.9|20
1728283960000|2024-10-07 06:52:40|106590.8|106540.8|106585.1|106535.1|106593.4|106543.4|106584.4|106534.4|31
1728283970000|2024-10-07 06:52:50|106584.4|106534.4|106577.4|106527.4|106585.1|106535.1|106577.4|106527.4|22
1728283980000|2024-10-07 06:53:00|106576.5|106526.5|106577.7|106527.7|106578.2|106528.2|106576.5|106526.5|11
1728283990000|2024-10-07 06:53:10|106578.3|106528.3|106585.7|106535.7|106586.7|106536.7|106578.3|106528.3|24
1728284000000|2024-10-07 06:53:20|106585.5|106535.5|106582.6|106532.6|106585.5|106535.5|106582.4|106532.4|6
1728284010000|2024-10-07 06:53:30|106583.3|106533.3|106581.9|106531.9|106585.1|106535.1|106581.5|106531.5|20
1728284020000|2024-10-07 06:53:40|106581.7|106531.7|106577.8|106527.8|106581.7|106531.7|106575.8|106525.8|19
1728284030000|2024-10-07 06:53:50|106578.4|106528.4|106584.6|106534.6|106584.6|106534.6|106578.4|106528.4|8
1728284040000|2024-10-07 06:54:00|106585.2|106535.2|106586.9|106536.9|106586.9|106536.9|106584|106534|9
1728284050000|2024-10-07 06:54:10|106588.3|106538.3|106595.5|106545.5|106598.1|106548.1|106588.3|106538.3|20
1728284060000|2024-10-07 06:54:20|106595.6|106545.6|106592.3|106542.3|106599.1|106549.1|106592.3|106542.3|21
1728284070000|2024-10-07 06:54:30|106592.1|106542.1|106579.4|106529.4|106593.1|106543.1|106579.4|106529.4|17
1728284080000|2024-10-07 06:54:40|106578.8|106528.8|106580.6|106530.6|106580.6|106530.6|106575|106525|13
1728284090000|2024-10-07 06:54:50|106579.9|106529.9|106553.8|106503.8|106580.5|106530.5|106553.4|106503.4|19
1728284100000|2024-10-07 06:55:00|106555.2|106505.2|106545|106495|106556.3|106506.3|106539|106489|34
1728284110000|2024-10-07 06:55:10|106546|106496|106538.8|106488.8|106555.3|106505.3|106537.6|106487.6|30
1728284120000|2024-10-07 06:55:20|106538.5|106488.5|106546.7|106496.7|106548.3|106498.3|106538.3|106488.3|15
1728284130000|2024-10-07 06:55:30|106546.5|106496.5|106557.4|106507.4|106559.9|106509.9|106545.8|106495.8|30
1728284140000|2024-10-07 06:55:40|106557.5|106507.5|106563.4|106513.4|106564.5|106514.5|106557.4|106507.4|22
1728284150000|2024-10-07 06:55:50|106563.3|106513.3|106560.5|106510.5|106563.6|106513.6|106557.6|106507.6|24
1728284160000|2024-10-07 06:56:00|106561.2|106511.2|106556.9|106506.9|106565|106515|106556.9|106506.9|27
1728284170000|2024-10-07 06:56:10|106558.6|106508.6|106564.6|106514.6|106573.7|106523.7|106558.6|106508.6|30
1728284180000|2024-10-07 06:56:20|106564.3|106514.3|106562|106512|106564.3|106514.3|106561|106511|26
1728284190000|2024-10-07 06:56:30|106563|106513|106557.4|106507.4|106565.4|106515.4|106557.4|106507.4|32
1728284200000|2024-10-07 06:56:40|106557.2|106507.2|106561.3|106511.3|106563|106513|106554.3|106504.3|25
1728284210000|2024-10-07 06:56:50|106561.4|106511.4|106554|106504|106561.9|106511.9|106550.7|106500.7|33
1728284220000|2024-10-07 06:57:00|106553.5|106503.5|106547.8|106497.8|106554.7|106504.7|106546.7|106496.7|25
1728284230000|2024-10-07 06:57:10|106547.3|106497.3|106546.9|106496.9|106547.3|106497.3|106542.4|106492.4|12
1728284240000|2024-10-07 06:57:20|106547|106497|106546.2|106496.2|106549.5|106499.5|106546.2|106496.2|18
1728284250000|2024-10-07 06:57:30|106546.4|106496.4|106541.1|106491.1|106546.8|106496.8|106539.7|106489.7|26
1728284260000|2024-10-07 06:57:40|106541.2|106491.2|106548.9|106498.9|106549.3|106499.3|106541.2|106491.2|18
1728284270000|2024-10-07 06:57:50|106549.2|106499.2|106549|106499|106553.8|106503.8|106548.7|106498.7|23
1728284280000|2024-10-07 06:58:00|106548.1|106498.1|106533.4|106483.4|106551.5|106501.5|106532.8|106482.8|43
1728284290000|2024-10-07 06:58:10|106534.5|106484.5|106535.3|106485.3|106536.5|106486.5|106531.1|106481.1|33
1728284300000|2024-10-07 06:58:20|106536.4|106486.4|106540.6|106490.6|106541|106491|106536.4|106486.4|26
1728284310000|2024-10-07 06:58:30|106540.4|106490.4|106553.1|106503.1|106553.2|106503.2|106538|106488|33
1728284320000|2024-10-07 06:58:40|106552.8|106502.8|106548.5|106498.5|106552.8|106502.8|106548|106498|29
1728284330000|2024-10-07 06:58:50|106548.6|106498.6|106542.4|106492.4|106548.6|106498.6|106542.4|106492.4|12
1728284340000|2024-10-07 06:59:00|106543.4|106493.4|106528|106478|106543.4|106493.4|106519.1|106469.1|43
1728284350000|2024-10-07 06:59:10|106528.2|106478.2|106528.3|106478.3|106530.1|106480.1|106527.2|106477.2|23
1728284360000|2024-10-07 06:59:20|106528.5|106478.5|106519|106469|106528.5|106478.5|106513.6|106463.6|19
1728284370000|2024-10-07 06:59:30|106517.5|106467.5|106526|106476|106526|106476|106515.5|106465.5|29
1728284380000|2024-10-07 06:59:40|106527.2|106477.2|106529.4|106479.4|106529.9|106479.9|106517.6|106467.6|27
1728284390000|2024-10-07 06:59:50|106529.3|106479.3|106537.8|106487.8|106539.1|106489.1|106529|106479|35
1728284400000|2024-10-07 07:00:00|106531.4|106481.4|106531.9|106481.9|106537|106487|106524.3|106474.3|55
1728284410000|2024-10-07 07:00:10|106529.6|106479.6|106522.3|106472.3|106530.6|106480.6|106518.1|106468.1|33
1728284420000|2024-10-07 07:00:20|106521|106471|106521.1|106471.1|106521.9|106471.9|106515.6|106465.6|24
1728284430000|2024-10-07 07:00:30|106521.6|106471.6|106517.5|106467.5|106527.6|106477.6|106516|106466|26
1728284440000|2024-10-07 07:00:40|106518.8|106468.8|106520.7|106470.7|106523.7|106473.7|106516.9|106466.9|15
1728284450000|2024-10-07 07:00:50|106520.4|106470.4|106511.2|106461.2|106520.4|106470.4|106510.4|106460.4|24
1728284460000|2024-10-07 07:01:00|106510.4|106460.4|106483.9|106433.9|106516.4|106466.4|106483.6|106433.6|42
1728284470000|2024-10-07 07:01:10|106482.8|106432.8|106499.1|106449.1|106499.1|106449.1|106479.6|106429.6|36
1728284480000|2024-10-07 07:01:20|106497.7|106447.7|106501|106451|106501.8|106451.8|106492.3|106442.3|39
1728284490000|2024-10-07 07:01:30|106501.1|106451.1|106507.1|106457.1|106509.8|106459.8|106495.9|106445.9|36
1728284500000|2024-10-07 07:01:40|106507.4|106457.4|106503.9|106453.9|106514.2|106464.2|106501.4|106451.4|36
1728284510000|2024-10-07 07:01:50|106502.5|106452.5|106488.1|106438.1|106502.5|106452.5|106479.4|106429.4|31
1728284520000|2024-10-07 07:02:00|106488.3|106438.3|106483.9|106433.9|106496.6|106446.6|106483.9|106433.9|40
1728284530000|2024-10-07 07:02:10|106484|106434|106464.7|106414.7|106488.7|106438.7|106462.3|106412.3|42
1728284540000|2024-10-07 07:02:20|106468.4|106418.4|106475.8|106425.8|106478.2|106428.2|106468.4|106418.4|31
1728284550000|2024-10-07 07:02:30|106476.8|106426.8|106471.2|106421.2|106476.8|106426.8|106468.6|106418.6|37
1728284560000|2024-10-07 07:02:40|106471.5|106421.5|106478.2|106428.2|106478.2|106428.2|106471.5|106421.5|33
1728284570000|2024-10-07 07:02:50|106476.9|106426.9|106477.6|106427.6|106482.5|106432.5|106476|106426|28
1728284580000|2024-10-07 07:03:00|106477.7|106427.7|106481.2|106431.2|106481.5|106431.5|106474.4|106424.4|34
1728284590000|2024-10-07 07:03:10|106481.3|106431.3|106466.1|106416.1|106483.3|106433.3|106466.1|106416.1|30
1728284600000|2024-10-07 07:03:20|106466.7|106416.7|106475.6|106425.6|106475.8|106425.8|106466.2|106416.2|25
1728284610000|2024-10-07 07:03:30|106475.5|106425.5|106469.7|106419.7|106475.6|106425.6|106469.7|106419.7|36
1728284620000|2024-10-07 07:03:40|106469.6|106419.6|106464.7|106414.7|106472.6|106422.6|106463.4|106413.4|32
1728284630000|2024-10-07 07:03:50|106465.4|106415.4|106465.8|106415.8|106466.4|106416.4|106458.4|106408.4|39
1728284640000|2024-10-07 07:04:00|106465.9|106415.9|106482.2|106432.2|106482.5|106432.5|106464.9|106414.9|40
1728284650000|2024-10-07 07:04:10|106483.3|106433.3|106482.2|106432.2|106484.2|106434.2|106480.1|106430.1|28
1728284660000|2024-10-07 07:04:20|106481.7|106431.7|106482.2|106432.2|106482.6|106432.6|106477.3|106427.3|28
1728284670000|2024-10-07 07:04:30|106482.7|106432.7|106465.4|106415.4|106482.7|106432.7|106465.4|106415.4|36
1728284680000|2024-10-07 07:04:40|106465.5|106415.5|106479.8|106429.8|106481.3|106431.3|106465.5|106415.5|18
1728284690000|2024-10-07 07:04:50|106479.4|106429.4|106480.7|106430.7|106481.6|106431.6|106479.4|106429.4|16
1728284700000|2024-10-07 07:05:00|106479.2|106429.2|106476.4|106426.4|106481.6|106431.6|106476.4|106426.4|28
1728284710000|2024-10-07 07:05:10|106476.8|106426.8|106474.3|106424.3|106481.7|106431.7|106474.3|106424.3|27
1728284720000|2024-10-07 07:05:20|106473.6|106423.6|106479.2|106429.2|106479.2|106429.2|106471|106421|22
1728284730000|2024-10-07 07:05:30|106479.5|106429.5|106474.7|106424.7|106481.9|106431.9|106473.7|106423.7|27
1728284740000|2024-10-07 07:05:40|106474.6|106424.6|106456.7|106406.7|106474.6|106424.6|106454.7|106404.7|34
1728284750000|2024-10-07 07:05:50|106454.6|106404.6|106459.1|106409.1|106459.1|106409.1|106454.6|106404.6|14
1728284760000|2024-10-07 07:06:00|106459.2|106409.2|106463|106413|106463.7|106413.7|106458.3|106408.3|26
1728284770000|2024-10-07 07:06:10|106463.2|106413.2|106468.4|106418.4|106468.9|106418.9|106462.7|106412.7|19
1728284780000|2024-10-07 07:06:20|106471|106421|106471.3|106421.3|106475.3|106425.3|106470.6|106420.6|32
1728284790000|2024-10-07 07:06:30|106471.2|106421.2|106461.7|106411.7|106471.2|106421.2|106458.5|106408.5|25
1728284800000|2024-10-07 07:06:40|106462.4|106412.4|106458.4|106408.4|106463.8|106413.8|106451.4|106401.4|28
1728284810000|2024-10-07 07:06:50|106457.8|106407.8|106462.1|106412.1|106463.6|106413.6|106457|106407|18
1728284820000|2024-10-07 07:07:00|106465|106415|106472.2|106422.2|106473.7|106423.7|106462.7|106412.7|23
1728284830000|2024-10-07 07:07:10|106472|106422|106467.7|106417.7|106473.6|106423.6|106463.4|106413.4|33
1728284840000|2024-10-07 07:07:20|106467.3|106417.3|106463.6|106413.6|106467.9|106417.9|106463.6|106413.6|24
1728284850000|2024-10-07 07:07:30|106463.1|106413.1|106463.5|106413.5|106464|106414|106461.4|106411.4|13
1728284860000|2024-10-07 07:07:40|106463.3|106413.3|106461.8|106411.8|106464.1|106414.1|106461.2|106411.2|27
1728284870000|2024-10-07 07:07:50|106463.4|106413.4|106468|106418|106468.6|106418.6|106463.3|106413.3|15
1728284880000|2024-10-07 07:08:00|106468.5|106418.5|106489.7|106439.7|106492.3|106442.3|106468.5|106418.5|29
1728284890000|2024-10-07 07:08:10|106489.3|106439.3|106489.1|106439.1|106489.3|106439.3|106483.2|106433.2|32
1728284900000|2024-10-07 07:08:20|106488.9|106438.9|106488.7|106438.7|106488.9|106438.9|106484.7|106434.7|38
1728284910000|2024-10-07 07:08:30|106489.3|106439.3|106478.6|106428.6|106491|106441|106474.6|106424.6|36
1728284920000|2024-10-07 07:08:40|106477.1|106427.1|106479.7|106429.7|106481.3|106431.3|106475.3|106425.3|30
1728284930000|2024-10-07 07:08:50|106479.6|106429.6|106478.1|106428.1|106481.3|106431.3|106476.8|106426.8|27
1728284940000|2024-10-07 07:09:00|106478|106428|106483.1|106433.1|106483.5|106433.5|106468.9|106418.9|44
1728284950000|2024-10-07 07:09:10|106483.5|106433.5|106477.3|106427.3|106486.5|106436.5|106476.8|106426.8|39
1728284960000|2024-10-07 07:09:20|106478.7|106428.7|106482.5|106432.5|106483|106433|106478.5|106428.5|36
1728284970000|2024-10-07 07:09:30|106482.3|106432.3|106482.7|106432.7|106482.9|106432.9|106472.7|106422.7|28
1728284980000|2024-10-07 07:09:40|106483.3|106433.3|106483.3|106433.3|106483.9|106433.9|106479.2|106429.2|22
1728284990000|2024-10-07 07:09:50|106484.4|106434.4|106485.6|106435.6|106488.4|106438.4|106483.2|106433.2|58
1728285000000|2024-10-07 07:10:00|106487|106437|106489.1|106439.1|106490.4|106440.4|106486.9|106436.9|31
1728285010000|2024-10-07 07:10:10|106489.4|106439.4|106461.5|106411.5|106491.4|106441.4|106461.5|106411.5|45
1728285020000|2024-10-07 07:10:20|106460.7|106410.7|106463.8|106413.8|106467|106417|106459.9|106409.9|28
1728285030000|2024-10-07 07:10:30|106465.8|106415.8|106461.1|106411.1|106476.4|106426.4|106460.2|106410.2|16
1728285040000|2024-10-07 07:10:40|106461|106411|106469.9|106419.9|106469.9|106419.9|106456.1|106406.1|29
1728285050000|2024-10-07 07:10:50|106469.2|106419.2|106474.3|106424.3|106474.3|106424.3|106469.1|106419.1|19
1728285060000|2024-10-07 07:11:00|106474.2|106424.2|106470.8|106420.8|106474.2|106424.2|106470.7|106420.7|15
1728285070000|2024-10-07 07:11:10|106470.6|106420.6|106474.5|106424.5|106474.5|106424.5|106468.9|106418.9|28
1728285080000|2024-10-07 07:11:20|106474.8|106424.8|106475.8|106425.8|106476.4|106426.4|106471.7|106421.7|22
1728285090000|2024-10-07 07:11:30|106476|106426|106468.9|106418.9|106477.8|106427.8|106468.5|106418.5|34
1728285100000|2024-10-07 07:11:40|106468.4|106418.4|106477.6|106427.6|106477.6|106427.6|106468.4|106418.4|32
1728285110000|2024-10-07 07:11:50|106477.3|106427.3|106487|106437|106487.9|106437.9|106477.1|106427.1|25
1728285120000|2024-10-07 07:12:00|106486.9|106436.9|106481.3|106431.3|106488.8|106438.8|106479.6|106429.6|20
1728285130000|2024-10-07 07:12:10|106482.2|106432.2|106490.5|106440.5|106492.5|106442.5|106479.5|106429.5|27
1728285140000|2024-10-07 07:12:20|106490.8|106440.8|106518.3|106468.3|106521.2|106471.2|106490.8|106440.8|33
1728285150000|2024-10-07 07:12:30|106517.6|106467.6|106514.7|106464.7|106519.5|106469.5|106511.9|106461.9|33
1728285160000|2024-10-07 07:12:40|106513.8|106463.8|106496|106446|106513.8|106463.8|106494.8|106444.8|40
1728285170000|2024-10-07 07:12:50|106494.4|106444.4|106492.9|106442.9|106496.1|106446.1|106491.5|106441.5|25
1728285180000|2024-10-07 07:13:00|106493|106443|106487.4|106437.4|106493.5|106443.5|106477.9|106427.9|37
1728285190000|2024-10-07 07:13:10|106487.5|106437.5|106489.5|106439.5|106490.4|106440.4|106486.6|106436.6|19
1728285200000|2024-10-07 07:13:20|106489.4|106439.4|106488.3|106438.3|106494|106444|106487.3|106437.3|19
1728285210000|2024-10-07 07:13:30|106489.1|106439.1|106494.6|106444.6|106494.9|106444.9|106487.8|106437.8|30
1728285220000|2024-10-07 07:13:40|106493.8|106443.8|106488.1|106438.1|106500.3|106450.3|106487.7|106437.7|34
1728285230000|2024-10-07 07:13:50|106488.9|106438.9|106489|106439|106489.2|106439.2|106488.5|106438.5|14
1728285240000|2024-10-07 07:14:00|106488.8|106438.8|106495.8|106445.8|106497.7|106447.7|106487.7|106437.7|23
1728285250000|2024-10-07 07:14:10|106496|106446|106495.6|106445.6|106496.4|106446.4|106494|106444|17
1728285260000|2024-10-07 07:14:20|106495.4|106445.4|106492.7|106442.7|106495.4|106445.4|106492|106442|18
1728285270000|2024-10-07 07:14:30|106492.4|106442.4|106502.5|106452.5|106502.5|106452.5|106490.9|106440.9|24
1728285280000|2024-10-07 07:14:40|106502.8|106452.8|106496.1|106446.1|106503.5|106453.5|106491.6|106441.6|30
1728285290000|2024-10-07 07:14:50|106496.4|106446.4|106493.8|106443.8|106496.8|106446.8|106493.1|106443.1|13
1728285300000|2024-10-07 07:15:00|106494.1|106444.1|106506.9|106456.9|106508.7|106458.7|106494|106444|30
1728285310000|2024-10-07 07:15:10|106506.1|106456.1|106509.7|106459.7|106511.6|106461.6|106506.1|106456.1|31
1728285320000|2024-10-07 07:15:20|106509.8|106459.8|106516.6|106466.6|106518.3|106468.3|106508.3|106458.3|33
1728285330000|2024-10-07 07:15:30|106516.5|106466.5|106526.8|106476.8|106527|106477|106513.4|106463.4|30
1728285340000|2024-10-07 07:15:40|106527.1|106477.1|106518.8|106468.8|106527.1|106477.1|106518.8|106468.8|24
1728285350000|2024-10-07 07:15:50|106519.1|106469.1|106513.6|106463.6|106520.7|106470.7|106513.6|106463.6|14
1728285360000|2024-10-07 07:16:00|106512.7|106462.7|106518.6|106468.6|106519.8|106469.8|106512.7|106462.7|28
1728285370000|2024-10-07 07:16:10|106518.8|106468.8|106520.6|106470.6|106520.6|106470.6|106510.9|106460.9|21
1728285380000|2024-10-07 07:16:20|106521|106471|106520.2|106470.2|106526.4|106476.4|106520.2|106470.2|31
1728285390000|2024-10-07 07:16:30|106516.8|106466.8|106505.9|106455.9|106516.8|106466.8|106505.2|106455.2|7
1728285400000|2024-10-07 07:16:40|106495.8|106445.8|106490.6|106440.6|106495.8|106445.8|106474.9|106424.9|41
1728285410000|2024-10-07 07:16:50|106490.9|106440.9|106486.1|106436.1|106491|106441|106486.1|106436.1|19
1728285420000|2024-10-07 07:17:00|106484.5|106434.5|106477.4|106427.4|106485|106435|106476.8|106426.8|25
1728285430000|2024-10-07 07:17:10|106477.2|106427.2|106475.4|106425.4|106477.2|106427.2|106472.5|106422.5|17
1728285440000|2024-10-07 07:17:20|106476.1|106426.1|106477.5|106427.5|106484.2|106434.2|106476.1|106426.1|22
1728285450000|2024-10-07 07:17:30|106473.1|106423.1|106445.2|106395.2|106474|106424|106442.6|106392.6|37
1728285460000|2024-10-07 07:17:40|106445.4|106395.4|106458.7|106408.7|106458.8|106408.8|106442.9|106392.9|32
1728285470000|2024-10-07 07:17:50|106459.4|106409.4|106460.5|106410.5|106461|106411|106459.3|106409.3|16
1728285480000|2024-10-07 07:18:00|106461|106411|106478.5|106428.5|106478.5|106428.5|106461|106411|32
1728285490000|2024-10-07 07:18:10|106479.2|106429.2|106485.6|106435.6|106485.6|106435.6|106479.2|106429.2|18
1728285500000|2024-10-07 07:18:20|106485.4|106435.4|106491.2|106441.2|106491.2|106441.2|106485|106435|15
1728285510000|2024-10-07 07:18:30|106490.4|106440.4|106491.7|106441.7|106491.7|106441.7|106489.9|106439.9|16
1728285520000|2024-10-07 07:18:40|106490.6|106440.6|106490.4|106440.4|106491.8|106441.8|106488.3|106438.3|16
1728285530000|2024-10-07 07:18:50|106490.5|106440.5|106486|106436|106490.5|106440.5|106485.2|106435.2|16
1728285540000|2024-10-07 07:19:00|106486.1|106436.1|106487.1|106437.1|106489.4|106439.4|106486.1|106436.1|26
1728285550000|2024-10-07 07:19:10|106486.5|106436.5|106483.1|106433.1|106488.4|106438.4|106483.1|106433.1|25
1728285560000|2024-10-07 07:19:20|106483.9|106433.9|106487.6|106437.6|106491.2|106441.2|106483.9|106433.9|20
1728285570000|2024-10-07 07:19:30|106487.3|106437.3|106488.4|106438.4|106493.2|106443.2|106486.9|106436.9|20
1728285580000|2024-10-07 07:19:40|106489|106439|106494.9|106444.9|106494.9|106444.9|106488.9|106438.9|26
1728285590000|2024-10-07 07:19:50|106495.5|106445.5|106530.8|106480.8|106530.9|106480.9|106494.4|106444.4|42
1728285600000|2024-10-07 07:20:00|106531.1|106481.1|106528.7|106478.7|106532|106482|106526.9|106476.9|26
1728285610000|2024-10-07 07:20:10|106528.4|106478.4|106521.5|106471.5|106528.6|106478.6|106521.5|106471.5|29
1728285620000|2024-10-07 07:20:20|106521.4|106471.4|106511.6|106461.6|106521.6|106471.6|106511.6|106461.6|32
1728285630000|2024-10-07 07:20:30|106511.5|106461.5|106519.2|106469.2|106522.2|106472.2|106511.1|106461.1|31
1728285640000|2024-10-07 07:20:40|106519.4|106469.4|106518.4|106468.4|106519.4|106469.4|106518.3|106468.3|11
1728285650000|2024-10-07 07:20:50|106517.5|106467.5|106512.6|106462.6|106517.5|106467.5|106510.3|106460.3|20
1728285660000|2024-10-07 07:21:00|106513|106463|106516|106466|106516.5|106466.5|106513|106463|20
1728285670000|2024-10-07 07:21:10|106516.3|106466.3|106524.6|106474.6|106524.7|106474.7|106516|106466|26
1728285680000|2024-10-07 07:21:20|106525.3|106475.3|106529.6|106479.6|106541.5|106491.5|106525.3|106475.3|39
1728285690000|2024-10-07 07:21:30|106529.8|106479.8|106531.8|106481.8|106535.8|106485.8|106529.3|106479.3|23
1728285700000|2024-10-07 07:21:40|106531.6|106481.6|106536.3|106486.3|106536.3|106486.3|106526.2|106476.2|25
1728285710000|2024-10-07 07:21:50|106536.6|106486.6|106540.7|106490.7|106540.7|106490.7|106532.8|106482.8|25
1728285720000|2024-10-07 07:22:00|106542.6|106492.6|106541.8|106491.8|106545|106495|106539|106489|26
1728285730000|2024-10-07 07:22:10|106542.2|106492.2|106538.8|106488.8|106542.9|106492.9|106538.8|106488.8|25
1728285740000|2024-10-07 07:22:20|106538.7|106488.7|106539.5|106489.5|106540.6|106490.6|106538.7|106488.7|15
1728285750000|2024-10-07 07:22:30|106539.3|106489.3|106539.5|106489.5|106543.9|106493.9|106539.1|106489.1|30
1728285760000|2024-10-07 07:22:40|106538.9|106488.9|106536.8|106486.8|106539.4|106489.4|106535|106485|22
1728285770000|2024-10-07 07:22:50|106537|106487|106536.5|106486.5|106537|106487|106536.1|106486.1|7
1728285780000|2024-10-07 07:23:00|106536.6|106486.6|106522.5|106472.5|106538.5|106488.5|106522.5|106472.5|22
1728285790000|2024-10-07 07:23:10|106521.9|106471.9|106525.9|106475.9|106526.5|106476.5|106516.9|106466.9|29
1728285800000|2024-10-07 07:23:20|106526.5|106476.5|106530.3|106480.3|106535|106485|106526.4|106476.4|21
1728285810000|2024-10-07 07:23:30|106532.3|106482.3|106531.1|106481.1|106542|106492|106530.7|106480.7|27
1728285820000|2024-10-07 07:23:40|106531.7|106481.7|106535.1|106485.1|106535.6|106485.6|106531.1|106481.1|14
1728285830000|2024-10-07 07:23:50|106535.5|106485.5|106531|106481|106535.6|106485.6|106530.9|106480.9|10
1728285840000|2024-10-07 07:24:00|106531.4|106481.4|106528.3|106478.3|106534.2|106484.2|106526.7|106476.7|19
1728285850000|2024-10-07 07:24:10|106528.1|106478.1|106498.2|106448.2|106528.1|106478.1|106497.8|106447.8|30
1728285860000|2024-10-07 07:24:20|106498.4|106448.4|106487|106437|106498.4|106448.4|106487|106437|32
1728285870000|2024-10-07 07:24:30|106485.7|106435.7|106479.2|106429.2|106486|106436|106478.6|106428.6|20
1728285880000|2024-10-07 07:24:40|106478.9|106428.9|106480.5|106430.5|106483|106433|106478.7|106428.7|15
1728285890000|2024-10-07 07:24:50|106481.1|106431.1|106478|106428|106481.9|106431.9|106477.6|106427.6|20
1728285900000|2024-10-07 07:25:00|106479|106429|106476.6|106426.6|106479.6|106429.6|106474.5|106424.5|24
1728285910000|2024-10-07 07:25:10|106476.7|106426.7|106465.6|106415.6|106477.1|106427.1|106462.2|106412.2|28
1728285920000|2024-10-07 07:25:20|106465.3|106415.3|106472.8|106422.8|106474.1|106424.1|106464.4|106414.4|24
1728285930000|2024-10-07 07:25:30|106471.7|106421.7|106477|106427|106477|106427|106471.7|106421.7|18
1728285940000|2024-10-07 07:25:40|106477.2|106427.2|106485.6|106435.6|106485.9|106435.9|106477.2|106427.2|31
1728285950000|2024-10-07 07:25:50|106485.8|106435.8|106488.5|106438.5|106488.5|106438.5|106483.4|106433.4|20
1728285960000|2024-10-07 07:26:00|106488.7|106438.7|106486.5|106436.5|106494.7|106444.7|106486.5|106436.5|34
1728285970000|2024-10-07 07:26:10|106486.4|106436.4|106493.1|106443.1|106495.9|106445.9|106486.4|106436.4|22
1728285980000|2024-10-07 07:26:20|106492.5|106442.5|106490.2|106440.2|106492.5|106442.5|106487.3|106437.3|19
1728285990000|2024-10-07 07:26:30|106490.5|106440.5|106497.1|106447.1|106497.7|106447.7|106490.5|106440.5|22
1728286000000|2024-10-07 07:26:40|106497.5|106447.5|106493.1|106443.1|106497.5|106447.5|106491.7|106441.7|21
1728286010000|2024-10-07 07:26:50|106493.2|106443.2|106492.1|106442.1|106495.9|106445.9|106491.8|106441.8|30
1728286020000|2024-10-07 07:27:00|106492.7|106442.7|106496.7|106446.7|106496.7|106446.7|106485.5|106435.5|33
1728286030000|2024-10-07 07:27:10|106496.4|106446.4|106492.9|106442.9|106497.1|106447.1|106492.6|106442.6|15
1728286040000|2024-10-07 07:27:20|106492.7|106442.7|106494|106444|106494.5|106444.5|106491.2|106441.2|27
1728286050000|2024-10-07 07:27:30|106494.1|106444.1|106492.5|106442.5|106494.1|106444.1|106490.5|106440.5|16
1728286060000|2024-10-07 07:27:40|106492|106442|106480.2|106430.2|106492.2|106442.2|106480.2|106430.2|26
1728286070000|2024-10-07 07:27:50|106479.6|106429.6|106488.8|106438.8|106488.8|106438.8|106477|106427|25
1728286080000|2024-10-07 07:28:00|106488.5|106438.5|106489.4|106439.4|106492.4|106442.4|106484.1|106434.1|31
1728286090000|2024-10-07 07:28:10|106489.5|106439.5|106485|106435|106491.8|106441.8|106484.8|106434.8|28
1728286100000|2024-10-07 07:28:20|106485.1|106435.1|106483.2|106433.2|106485.1|106435.1|106483.2|106433.2|8
1728286110000|2024-10-07 07:28:30|106483.8|106433.8|106491.6|106441.6|106492.9|106442.9|106483.8|106433.8|26
1728286120000|2024-10-07 07:28:40|106491.4|106441.4|106478.7|106428.7|106491.4|106441.4|106478.2|106428.2|16
1728286130000|2024-10-07 07:28:50|106477.5|106427.5|106481.4|106431.4|106481.5|106431.5|106477.5|106427.5|22
1728286140000|2024-10-07 07:29:00|106481.6|106431.6|106479|106429|106481.6|106431.6|106473.9|106423.9|26
1728286150000|2024-10-07 07:29:10|106478.2|106428.2|106477.3|106427.3|106478.2|106428.2|106477|106427|10
1728286160000|2024-10-07 07:29:20|106477.2|106427.2|106474|106424|106477.9|106427.9|106473.7|106423.7|18
1728286170000|2024-10-07 07:29:30|106474.4|106424.4|106473.9|106423.9|106477.8|106427.8|106473.9|106423.9|19
1728286180000|2024-10-07 07:29:40|106473.8|106423.8|106475.9|106425.9|106478.7|106428.7|106471.8|106421.8|29
1728286190000|2024-10-07 07:29:50|106476.2|106426.2|106479.3|106429.3|106479.3|106429.3|106475.7|106425.7|15
1728286200000|2024-10-07 07:30:00|106476.7|106426.7|106453|106403|106476.7|106426.7|106453|106403|38
1728286210000|2024-10-07 07:30:10|106452.8|106402.8|106456.6|106406.6|106456.6|106406.6|106451.7|106401.7|22
1728286220000|2024-10-07 07:30:20|106456.5|106406.5|106443.1|106393.1|106456.5|106406.5|106443.1|106393.1|37
1728286230000|2024-10-07 07:30:30|106442.9|106392.9|106438.9|106388.9|106443|106393|106438.9|106388.9|19
1728286240000|2024-10-07 07:30:40|106438.8|106388.8|106443.8|106393.8|106445.4|106395.4|106438.7|106388.7|30
1728286250000|2024-10-07 07:30:50|106443.9|106393.9|106444.5|106394.5|106446.7|106396.7|106440.4|106390.4|26
1728286260000|2024-10-07 07:31:00|106442.7|106392.7|106427.9|106377.9|106442.7|106392.7|106427.6|106377.6|23
1728286270000|2024-10-07 07:31:10|106428.5|106378.5|106423.3|106373.3|106428.5|106378.5|106420.8|106370.8|35
1728286280000|2024-10-07 07:31:20|106423.7|106373.7|106446.2|106396.2|106446.3|106396.3|106423.7|106373.7|29
1728286290000|2024-10-07 07:31:30|106446.3|106396.3|106445.1|106395.1|106446.9|106396.9|106442.4|106392.4|15
1728286300000|2024-10-07 07:31:40|106444.3|106394.3|106444|106394|106448.2|106398.2|106443.8|106393.8|19
1728286310000|2024-10-07 07:31:50|106443.7|106393.7|106443.4|106393.4|106445.4|106395.4|106436.9|106386.9|28
1728286320000|2024-10-07 07:32:00|106442.9|106392.9|106446.8|106396.8|106449.7|106399.7|106439.4|106389.4|29
1728286330000|2024-10-07 07:32:10|106446.7|106396.7|106447|106397|106453.5|106403.5|106446.7|106396.7|22
1728286340000|2024-10-07 07:32:20|106449.8|106399.8|106462.9|106412.9|106467|106417|106449.8|106399.8|29
1728286350000|2024-10-07 07:32:30|106463.2|106413.2|106480|106430|106480|106430|106460.9|106410.9|30
1728286360000|2024-10-07 07:32:40|106479.8|106429.8|106474.1|106424.1|106479.9|106429.9|106472|106422|23
1728286370000|2024-10-07 07:32:50|106474.2|106424.2|106467|106417|106478.4|106428.4|106463.5|106413.5|32
1728286380000|2024-10-07 07:33:00|106466.2|106416.2|106465.8|106415.8|106468.7|106418.7|106465.4|106415.4|29
1728286390000|2024-10-07 07:33:10|106465.7|106415.7|106473.3|106423.3|106473.3|106423.3|106465.3|106415.3|18
1728286400000|2024-10-07 07:33:20|106473.4|106423.4|106470.3|106420.3|106476.4|106426.4|106469.4|106419.4|23
1728286410000|2024-10-07 07:33:30|106472.1|106422.1|106480.7|106430.7|106480.7|106430.7|106471.5|106421.5|22
1728286420000|2024-10-07 07:33:40|106481.3|106431.3|106482.5|106432.5|106482.5|106432.5|106481.1|106431.1|13
1728286430000|2024-10-07 07:33:50|106483.1|106433.1|106486.3|106436.3|106490.5|106440.5|106483.1|106433.1|27
1728286440000|2024-10-07 07:34:00|106485.2|106435.2|106476.2|106426.2|106486.5|106436.5|106476.2|106426.2|27
1728286450000|2024-10-07 07:34:10|106474.8|106424.8|106468.1|106418.1|106474.8|106424.8|106462.1|106412.1|35
1728286460000|2024-10-07 07:34:20|106468.9|106418.9|106483.3|106433.3|106483.3|106433.3|106461.5|106411.5|30
1728286470000|2024-10-07 07:34:30|106482.1|106432.1|106486.9|106436.9|106486.9|106436.9|106480.4|106430.4|24
1728286480000|2024-10-07 07:34:40|106486.3|106436.3|106487.3|106437.3|106488.8|106438.8|106486.2|106436.2|22
1728286490000|2024-10-07 07:34:50|106487.4|106437.4|106486.3|106436.3|106487.5|106437.5|106485.3|106435.3|27
1728286500000|2024-10-07 07:35:00|106485.7|106435.7|106486.1|106436.1|106486.4|106436.4|106473.2|106423.2|30
1728286510000|2024-10-07 07:35:10|106486.3|106436.3|106489.7|106439.7|106490.5|106440.5|106486.3|106436.3|25
1728286520000|2024-10-07 07:35:20|106489.9|106439.9|106492.9|106442.9|106493.3|106443.3|106489.9|106439.9|19
1728286530000|2024-10-07 07:35:30|106492.4|106442.4|106496.4|106446.4|106496.4|106446.4|106492.3|106442.3|26
1728286540000|2024-10-07 07:35:40|106496.6|106446.6|106496.5|106446.5|106497.2|106447.2|106494.3|106444.3|19
1728286550000|2024-10-07 07:35:50|106495.5|106445.5|106492.4|106442.4|106495.5|106445.5|106490.9|106440.9|23
1728286560000|2024-10-07 07:36:00|106492.1|106442.1|106493|106443|106493.1|106443.1|106490.9|106440.9|17
1728286570000|2024-10-07 07:36:10|106491.8|106441.8|106494.3|106444.3|106494.3|106444.3|106482.7|106432.7|35
1728286580000|2024-10-07 07:36:20|106494|106444|106494.3|106444.3|106494.6|106444.6|106491.9|106441.9|19
1728286590000|2024-10-07 07:36:30|106494|106444|106491|106441|106500.6|106450.6|106490.2|106440.2|33
1728286600000|2024-10-07 07:36:40|106489.3|106439.3|106493.3|106443.3|106493.3|106443.3|106488.1|106438.1|23
1728286610000|2024-10-07 07:36:50|106492.7|106442.7|106489.1|106439.1|106492.7|106442.7|106487.1|106437.1|29
1728286620000|2024-10-07 07:37:00|106488.8|106438.8|106472.1|106422.1|106494.8|106444.8|106470.6|106420.6|34
1728286630000|2024-10-07 07:37:10|106472.3|106422.3|106463.6|106413.6|106472.3|106422.3|106462.3|106412.3|27
1728286640000|2024-10-07 07:37:20|106463.4|106413.4|106462.8|106412.8|106465.3|106415.3|106458.2|106408.2|26
1728286650000|2024-10-07 07:37:30|106463.9|106413.9|106461.2|106411.2|106465|106415|106459.8|106409.8|30
1728286660000|2024-10-07 07:37:40|106461.3|106411.3|106462.8|106412.8|106463.7|106413.7|106461.3|106411.3|16
1728286670000|2024-10-07 07:37:50|106462.1|106412.1|106456.2|106406.2|106462.9|106412.9|106454.7|106404.7|29
1728286680000|2024-10-07 07:38:00|106456.8|106406.8|106471.4|106421.4|106471.4|106421.4|106456.8|106406.8|29
1728286690000|2024-10-07 07:38:10|106471.5|106421.5|106477|106427|106480|106430|106471.5|106421.5|30
1728286700000|2024-10-07 07:38:20|106477.1|106427.1|106472.1|106422.1|106477.1|106427.1|106471.8|106421.8|19
1728286710000|2024-10-07 07:38:30|106472.2|106422.2|106467|106417|106472.2|106422.2|106466.3|106416.3|15
1728286720000|2024-10-07 07:38:40|106467.4|106417.4|106462|106412|106467.4|106417.4|106461.8|106411.8|28
1728286730000|2024-10-07 07:38:50|106461.9|106411.9|106467.5|106417.5|106467.5|106417.5|106461.8|106411.8|27
1728286740000|2024-10-07 07:39:00|106466.6|106416.6|106493.2|106443.2|106493.7|106443.7|106466.4|106416.4|34
1728286750000|2024-10-07 07:39:10|106493.3|106443.3|106495.6|106445.6|106497|106447|106493.3|106443.3|35
1728286760000|2024-10-07 07:39:20|106495.7|106445.7|106507.7|106457.7|106508.8|106458.8|106495.4|106445.4|21
1728286770000|2024-10-07 07:39:30|106507.8|106457.8|106504.1|106454.1|106507.8|106457.8|106503.5|106453.5|17
1728286780000|2024-10-07 07:39:40|106504.5|106454.5|106509.3|106459.3|106511.5|106461.5|106504.5|106454.5|33
1728286790000|2024-10-07 07:39:50|106509.2|106459.2|106502.4|106452.4|106509.5|106459.5|106501|106451|35
1728286800000|2024-10-07 07:40:00|106502.2|106452.2|106492.8|106442.8|106502.2|106452.2|106492.8|106442.8|30
1728286810000|2024-10-07 07:40:10|106491.9|106441.9|106485|106435|106491.9|106441.9|106484.3|106434.3|28
1728286820000|2024-10-07 07:40:20|106486.1|106436.1|106483|106433|106486.1|106436.1|106481.2|106431.2|22
1728286830000|2024-10-07 07:40:30|106483.5|106433.5|106495.1|106445.1|106495.1|106445.1|106483.3|106433.3|25
1728286840000|2024-10-07 07:40:40|106493.5|106443.5|106494.4|106444.4|106495.2|106445.2|106493.1|106443.1|19
1728286850000|2024-10-07 07:40:50|106494.3|106444.3|106487.4|106437.4|106494.3|106444.3|106487.4|106437.4|31
1728286860000|2024-10-07 07:41:00|106487.8|106437.8|106494.9|106444.9|106494.9|106444.9|106483.1|106433.1|28
1728286870000|2024-10-07 07:41:10|106495.5|106445.5|106497.2|106447.2|106500.4|106450.4|106493.3|106443.3|28
1728286880000|2024-10-07 07:41:20|106496.5|106446.5|106504.1|106454.1|106504.1|106454.1|106496.3|106446.3|18
1728286890000|2024-10-07 07:41:30|106504.2|106454.2|106510.5|106460.5|106510.5|106460.5|106503.8|106453.8|22
1728286900000|2024-10-07 07:41:40|106511.5|106461.5|106516.8|106466.8|106519.5|106469.5|106511.5|106461.5|29
1728286910000|2024-10-07 07:41:50|106519|106469|106518.2|106468.2|106519|106469|106514.5|106464.5|19
1728286920000|2024-10-07 07:42:00|106516.3|106466.3|106509.8|106459.8|106516.3|106466.3|106502.9|106452.9|21
1728286930000|2024-10-07 07:42:10|106509.3|106459.3|106509.4|106459.4|106509.4|106459.4|106507.7|106457.7|21
1728286940000|2024-10-07 07:42:20|106511.4|106461.4|106518|106468|106520.5|106470.5|106511.4|106461.4|29
1728286950000|2024-10-07 07:42:30|106518.1|106468.1|106523.7|106473.7|106525.4|106475.4|106518.1|106468.1|16
1728286960000|2024-10-07 07:42:40|106523.4|106473.4|106526.8|106476.8|106526.9|106476.9|106519.6|106469.6|22
1728286970000|2024-10-07 07:42:50|106526.2|106476.2|106525.9|106475.9|106526.3|106476.3|106523.2|106473.2|18
1728286980000|2024-10-07 07:43:00|106526.3|106476.3|106529.1|106479.1|106529.3|106479.3|106526.1|106476.1|24
1728286990000|2024-10-07 07:43:10|106529.2|106479.2|106529.5|106479.5|106529.8|106479.8|106523|106473|30
1728287000000|2024-10-07 07:43:20|106528.9|106478.9|106524.4|106474.4|106528.9|106478.9|106524.4|106474.4|14
1728287010000|2024-10-07 07:43:30|106524.3|106474.3|106522.7|106472.7|106525.6|106475.6|106519.9|106469.9|21
1728287020000|2024-10-07 07:43:40|106522.2|106472.2|106509.2|106459.2|106522.5|106472.5|106509.2|106459.2|38
1728287030000|2024-10-07 07:43:50|106508.8|106458.8|106508.3|106458.3|106510.8|106460.8|106507|106457|25
1728287040000|2024-10-07 07:44:00|106507.7|106457.7|106516.2|106466.2|106516.2|106466.2|106507.7|106457.7|26
1728287050000|2024-10-07 07:44:10|106517.7|106467.7|106526.1|106476.1|106526.5|106476.5|106517.7|106467.7|27
1728287060000|2024-10-07 07:44:20|106526.4|106476.4|106528.2|106478.2|106528.2|106478.2|106525.6|106475.6|13
1728287070000|2024-10-07 07:44:30|106528.5|106478.5|106536.7|106486.7|106536.7|106486.7|106527.3|106477.3|30
1728287080000|2024-10-07 07:44:40|106537.4|106487.4|106533|106483|106538.5|106488.5|106533|106483|23
1728287090000|2024-10-07 07:44:50|106532.8|106482.8|106527.7|106477.7|106534.3|106484.3|106527.5|106477.5|24
1728287100000|2024-10-07 07:45:00|106527.6|106477.6|106517.7|106467.7|106527.6|106477.6|106515.4|106465.4|28
1728287110000|2024-10-07 07:45:10|106517.5|106467.5|106518|106468|106518|106468|106513.7|106463.7|19
1728287120000|2024-10-07 07:45:20|106517.8|106467.8|106510.5|106460.5|106518.1|106468.1|106510.1|106460.1|27
1728287130000|2024-10-07 07:45:30|106510.6|106460.6|106523.9|106473.9|106523.9|106473.9|106510.5|106460.5|17
1728287140000|2024-10-07 07:45:40|106524.1|106474.1|106526.6|106476.6|106526.6|106476.6|106523|106473|11
1728287150000|2024-10-07 07:45:50|106526.3|106476.3|106528.3|106478.3|106528.3|106478.3|106526.1|106476.1|8
1728287160000|2024-10-07 07:46:00|106526.7|106476.7|106524.8|106474.8|106526.7|106476.7|106520.6|106470.6|19
1728287170000|2024-10-07 07:46:10|106525|106475|106524|106474|106526.2|106476.2|106524|106474|10
1728287180000|2024-10-07 07:46:20|106523.8|106473.8|106528.8|106478.8|106528.8|106478.8|106520.8|106470.8|17
1728287190000|2024-10-07 07:46:30|106529.3|106479.3|106527.5|106477.5|106533.3|106483.3|106526.3|106476.3|21
1728287200000|2024-10-07 07:46:40|106528.1|106478.1|106527|106477|106529|106479|106525.5|106475.5|13
1728287210000|2024-10-07 07:46:50|106526.5|106476.5|106516.3|106466.3|106526.7|106476.7|106516|106466|21
1728287220000|2024-10-07 07:47:00|106516.2|106466.2|106504|106454|106516.2|106466.2|106502.7|106452.7|21
1728287230000|2024-10-07 07:47:10|106504.2|106454.2|106504.9|106454.9|106508.9|106458.9|106504.2|106454.2|22
1728287240000|2024-10-07 07:47:20|106503.7|106453.7|106502.6|106452.6|106503.7|106453.7|106500.1|106450.1|20
1728287250000|2024-10-07 07:47:30|106502.3|106452.3|106507.7|106457.7|106507.7|106457.7|106502|106452|16
1728287260000|2024-10-07 07:47:40|106507|106457|106504.9|106454.9|106507|106457|106504.9|106454.9|10
1728287270000|2024-10-07 07:47:50|106505.1|106455.1|106504.4|106454.4|106505.3|106455.3|106503.3|106453.3|9
1728287280000|2024-10-07 07:48:00|106504.5|106454.5|106500.1|106450.1|106505.9|106455.9|106500.1|106450.1|22
1728287290000|2024-10-07 07:48:10|106499.2|106449.2|106482.7|106432.7|106499.2|106449.2|106482.7|106432.7|25
1728287300000|2024-10-07 07:48:20|106482.5|106432.5|106472.8|106422.8|106482.6|106432.6|106472.4|106422.4|19
1728287310000|2024-10-07 07:48:30|106472.4|106422.4|106435.1|106385.1|106472.4|106422.4|106435.1|106385.1|47
1728287320000|2024-10-07 07:48:40|106434.5|106384.5|106437.4|106387.4|106437.4|106387.4|106434.4|106384.4|31
1728287330000|2024-10-07 07:48:50|106435.9|106385.9|106436.6|106386.6|106436.6|106386.6|106433|106383|26
1728287340000|2024-10-07 07:49:00|106437.3|106387.3|106453.7|106403.7|106453.7|106403.7|106437.3|106387.3|17
1728287350000|2024-10-07 07:49:10|106453.3|106403.3|106450.3|106400.3|106453.3|106403.3|106447.4|106397.4|24
1728287360000|2024-10-07 07:49:20|106451.6|106401.6|106455.9|106405.9|106462.2|106412.2|106451.6|106401.6|38
1728287370000|2024-10-07 07:49:30|106455.7|106405.7|106460.7|106410.7|106463|106413|106453|106403|29
1728287380000|2024-10-07 07:49:40|106460.5|106410.5|106465.7|106415.7|106466.7|106416.7|106460.5|106410.5|25
1728287390000|2024-10-07 07:49:50|106465.4|106415.4|106442.6|106392.6|106465.4|106415.4|106438.5|106388.5|39
1728287400000|2024-10-07 07:50:00|106442.7|106392.7|106445.8|106395.8|106445.8|106395.8|106441.3|106391.3|10
1728287410000|2024-10-07 07:50:10|106445.9|106395.9|106449|106399|106449.9|106399.9|106445.9|106395.9|14
1728287420000|2024-10-07 07:50:20|106449.6|106399.6|106450.2|106400.2|106453.8|106403.8|106447.2|106397.2|22
1728287430000|2024-10-07 07:50:30|106449.5|106399.5|106444.9|106394.9|106449.5|106399.5|106443|106393|19
1728287440000|2024-10-07 07:50:40|106444.8|106394.8|106435.8|106385.8|106444.8|106394.8|106435.8|106385.8|17
1728287450000|2024-10-07 07:50:50|106434.7|106384.7|106433.2|106383.2|106436.7|106386.7|106433|106383|16
1728287460000|2024-10-07 07:51:00|106432.8|106382.8|106433.5|106383.5|106438.1|106388.1|106432.8|106382.8|14
1728287470000|2024-10-07 07:51:10|106433.6|106383.6|106433.8|106383.8|106433.8|106383.8|106433.6|106383.6|2
1728287480000|2024-10-07 07:51:20|106433.7|106383.7|106436.9|106386.9|106436.9|106386.9|106433.5|106383.5|9
1728287490000|2024-10-07 07:51:30|106437.1|106387.1|106436.8|106386.8|106438.4|106388.4|106436.5|106386.5|14
1728287500000|2024-10-07 07:51:40|106436.5|106386.5|106438.1|106388.1|106438.1|106388.1|106431.6|106381.6|21
1728287510000|2024-10-07 07:51:50|106438.4|106388.4|106438.4|106388.4|106439.5|106389.5|106438.1|106388.1|7
1728287520000|2024-10-07 07:52:00|106438.5|106388.5|106447|106397|106447|106397|106436.3|106386.3|24
1728287530000|2024-10-07 07:52:10|106446.8|106396.8|106455.1|106405.1|106458.1|106408.1|106446.8|106396.8|33
1728287540000|2024-10-07 07:52:20|106455.4|106405.4|106439.2|106389.2|106458|106408|106438.4|106388.4|28
1728287550000|2024-10-07 07:52:30|106438.6|106388.6|106444.6|106394.6|106445.4|106395.4|106436.7|106386.7|24
1728287560000|2024-10-07 07:52:40|106444.7|106394.7|106453.3|106403.3|106453.3|106403.3|106444.7|106394.7|17
1728287570000|2024-10-07 07:52:50|106448.3|106398.3|106451|106401|106454.2|106404.2|106448.3|106398.3|20
1728287580000|2024-10-07 07:53:00|106450.6|106400.6|106463.6|106413.6|106464.1|106414.1|106449.7|106399.7|19
1728287590000|2024-10-07 07:53:10|106463|106413|106466.6|106416.6|106466.6|106416.6|106462.3|106412.3|23
1728287600000|2024-10-07 07:53:20|106467.7|106417.7|106468.1|106418.1|106472.7|106422.7|106466.2|106416.2|27
1728287610000|2024-10-07 07:53:30|106470.2|106420.2|106467.6|106417.6|106474.4|106424.4|106466.9|106416.9|28
1728287620000|2024-10-07 07:53:40|106467.4|106417.4|106469.9|106419.9|106469.9|106419.9|106467.4|106417.4|10
1728287630000|2024-10-07 07:53:50|106470|106420|106470.3|106420.3|106470.8|106420.8|106466.9|106416.9|26
1728287640000|2024-10-07 07:54:00|106470.8|106420.8|106480.2|106430.2|106480.5|106430.5|106470.8|106420.8|16
1728287650000|2024-10-07 07:54:10|106480.6|106430.6|106477.7|106427.7|106482.8|106432.8|106477.6|106427.6|17
1728287660000|2024-10-07 07:54:20|106478|106428|106483.5|106433.5|106484.2|106434.2|106478|106428|16
1728287670000|2024-10-07 07:54:30|106482|106432|106489|106439|106489.7|106439.7|106481.5|106431.5|21
1728287680000|2024-10-07 07:54:40|106489.4|106439.4|106484.9|106434.9|106489.4|106439.4|106480|106430|22
1728287690000|2024-10-07 07:54:50|106485|106435|106480.8|106430.8|106485|106435|106479.6|106429.6|20
1728287700000|2024-10-07 07:55:00|106480.3|106430.3|106487.7|106437.7|106488.2|106438.2|106480.3|106430.3|17
1728287710000|2024-10-07 07:55:10|106487.5|106437.5|106487.7|106437.7|106491.5|106441.5|106487.3|106437.3|15
1728287720000|2024-10-07 07:55:20|106487.5|106437.5|106485.6|106435.6|106487.5|106437.5|106483.4|106433.4|19
1728287730000|2024-10-07 07:55:30|106486.1|106436.1|106480.6|106430.6|106486.2|106436.2|106478.4|106428.4|18
1728287740000|2024-10-07 07:55:40|106480|106430|106490.9|106440.9|106491|106441|106480|106430|19
1728287750000|2024-10-07 07:55:50|106491.4|106441.4|106489.4|106439.4|106492|106442|106489.1|106439.1|13
1728287760000|2024-10-07 07:56:00|106489.1|106439.1|106481.9|106431.9|106489.9|106439.9|106481.9|106431.9|18
1728287770000|2024-10-07 07:56:10|106481.3|106431.3|106493.9|106443.9|106495.1|106445.1|106480.2|106430.2|26
1728287780000|2024-10-07 07:56:20|106493.7|106443.7|106511.6|106461.6|106512|106462|106493.7|106443.7|23
1728287790000|2024-10-07 07:56:30|106511.2|106461.2|106500.7|106450.7|106511.2|106461.2|106500|106450|13
1728287800000|2024-10-07 07:56:40|106500.8|106450.8|106509.6|106459.6|106511.1|106461.1|106500.8|106450.8|13
1728287810000|2024-10-07 07:56:50|106509|106459|106511.6|106461.6|106511.6|106461.6|106507.2|106457.2|15
1728287820000|2024-10-07 07:57:00|106511.8|106461.8|106514.7|106464.7|106514.7|106464.7|106511.8|106461.8|11
1728287830000|2024-10-07 07:57:10|106514.6|106464.6|106517.2|106467.2|106517.2|106467.2|106514.2|106464.2|22
1728287840000|2024-10-07 07:57:20|106517.8|106467.8|106526.7|106476.7|106526.7|106476.7|106517.4|106467.4|19
1728287850000|2024-10-07 07:57:30|106526.8|106476.8|106511.3|106461.3|106526.8|106476.8|106511.3|106461.3|22
1728287860000|2024-10-07 07:57:40|106510.7|106460.7|106510.5|106460.5|106511.4|106461.4|106508.2|106458.2|18
1728287870000|2024-10-07 07:57:50|106510.2|106460.2|106507.3|106457.3|106510.6|106460.6|106506.7|106456.7|15
1728287880000|2024-10-07 07:58:00|106506.7|106456.7|106506.5|106456.5|106508.5|106458.5|106506.3|106456.3|23
1728287890000|2024-10-07 07:58:10|106506.8|106456.8|106502.2|106452.2|106507.8|106457.8|106502.2|106452.2|17
1728287900000|2024-10-07 07:58:20|106501.9|106451.9|106497.4|106447.4|106501.9|106451.9|106497.1|106447.1|15
1728287910000|2024-10-07 07:58:30|106496.6|106446.6|106477.5|106427.5|106496.6|106446.6|106475.2|106425.2|25
1728287920000|2024-10-07 07:58:40|106477.9|106427.9|106483.9|106433.9|106483.9|106433.9|106477.9|106427.9|17
1728287930000|2024-10-07 07:58:50|106483.4|106433.4|106483.3|106433.3|106483.6|106433.6|106480.9|106430.9|15
1728287940000|2024-10-07 07:59:00|106482.5|106432.5|106478.7|106428.7|106483.7|106433.7|106475.6|106425.6|23
1728287950000|2024-10-07 07:59:10|106479|106429|106497.4|106447.4|106498.1|106448.1|106479|106429|24
1728287960000|2024-10-07 07:59:20|106497.2|106447.2|106489.5|106439.5|106497.7|106447.7|106489.3|106439.3|15
1728287970000|2024-10-07 07:59:30|106489.4|106439.4|106490.5|106440.5|106491.6|106441.6|106489.3|106439.3|15
1728287980000|2024-10-07 07:59:40|106488.9|106438.9|106485|106435|106489.1|106439.1|106483.9|106433.9|22
1728287990000|2024-10-07 07:59:50|106485.3|106435.3|106488.2|106438.2|106492.1|106442.1|106485.2|106435.2|21
1728288000000|2024-10-07 08:00:00|106488.4|106438.4|106483.4|106433.4|106488.9|106438.9|106478.1|106428.1|30
1728288010000|2024-10-07 08:00:10|106483.8|106433.8|106479.7|106429.7|106483.8|106433.8|106479.1|106429.1|13
1728288020000|2024-10-07 08:00:20|106480.2|106430.2|106489.3|106439.3|106489.3|106439.3|106477.3|106427.3|30
1728288030000|2024-10-07 08:00:30|106489.8|106439.8|106490.5|106440.5|106494.5|106444.5|106489.5|106439.5|24
1728288040000|2024-10-07 08:00:40|106490.8|106440.8|106497.9|106447.9|106499.3|106449.3|106490.8|106440.8|28
1728288050000|2024-10-07 08:00:50|106498.3|106448.3|106507|106457|106507|106457|106498.3|106448.3|12
1728288060000|2024-10-07 08:01:00|106506.9|106456.9|106509.3|106459.3|106510.1|106460.1|106505.4|106455.4|19
1728288070000|2024-10-07 08:01:10|106509.2|106459.2|106510.6|106460.6|106510.6|106460.6|106501.4|106451.4|21
1728288080000|2024-10-07 08:01:20|106509.8|106459.8|106508|106458|106510.3|106460.3|106502|106452|25
1728288090000|2024-10-07 08:01:30|106508.6|106458.6|106516.2|106466.2|106516.2|106466.2|106508.6|106458.6|26
1728288100000|2024-10-07 08:01:40|106516.6|106466.6|106528.6|106478.6|106529|106479|106516.4|106466.4|13
1728288110000|2024-10-07 08:01:50|106527.8|106477.8|106510.8|106485.8|106527.8|106487.8|106510.3|106471.1|17
1728288120000|2024-10-07 08:02:00|106511.3|106486.3|106512.3|106487.3|106513.5|106488.5|106511.3|106486.3|15
1728288130000|2024-10-07 08:02:10|106512.4|106487.4|106519.9|106494.9|106521.3|106496.3|106512.4|106487.4|18
1728288140000|2024-10-07 08:02:20|106520.7|106495.7|106527.5|106502.5|106527.5|106502.5|106516|106491|31
1728288150000|2024-10-07 08:02:30|106528|106503|106529.7|106504.7|106532.2|106507.2|106528|106503|11
1728288160000|2024-10-07 08:02:40|106529.1|106504.1|106535.4|106510.4|106535.4|106510.4|106528.3|106503.3|21
1728288170000|2024-10-07 08:02:50|106535.8|106510.8|106564.3|106514.3|106564.3|106525.5|106535.8|106510.8|23
1728288180000|2024-10-07 08:03:00|106562.4|106512.4|106555.9|106505.9|106564.6|106514.6|106554.3|106504.3|51
1728288190000|2024-10-07 08:03:10|106555.6|106505.6|106560.4|106510.4|106564.1|106514.1|106554.5|106504.5|32
1728288200000|2024-10-07 08:03:20|106560.7|106510.7|106541.6|106491.6|106560.7|106510.7|106539|106489|29
1728288210000|2024-10-07 08:03:30|106544.6|106494.6|106544.7|106494.7|106546.8|106496.8|106541.5|106491.5|22
1728288220000|2024-10-07 08:03:40|106544.9|106494.9|106543|106493|106549.8|106499.8|106537.1|106487.1|28
1728288230000|2024-10-07 08:03:50|106543.5|106493.5|106550.1|106500.1|106550.1|106500.1|106543.5|106493.5|20
1728288240000|2024-10-07 08:04:00|106550|106500|106548.7|106498.7|106552.4|106502.4|106548.7|106498.7|17
1728288250000|2024-10-07 08:04:10|106549.4|106499.4|106546.5|106496.5|106558.1|106508.1|106546.1|106496.1|36
1728288260000|2024-10-07 08:04:20|106547.1|106497.1|106549.2|106499.2|106550.3|106500.3|106545|106495|28
1728288270000|2024-10-07 08:04:30|106545.5|106495.5|106543.3|106493.3|106545.6|106495.6|106535.2|106485.2|23
1728288280000|2024-10-07 08:04:40|106543.8|106493.8|106547.7|106497.7|106547.7|106497.7|106543.8|106493.8|16
1728288290000|2024-10-07 08:04:50|106548.3|106498.3|106546.6|106496.6|106550.8|106500.8|106540.8|106490.8|32
1728288300000|2024-10-07 08:05:00|106547.8|106497.8|106550.9|106500.9|106550.9|106500.9|106547.4|106497.4|17
1728288310000|2024-10-07 08:05:10|106550.5|106500.5|106547.9|106497.9|106554|106504|106546.7|106496.7|25
1728288320000|2024-10-07 08:05:20|106547.5|106497.5|106551.4|106501.4|106553.1|106503.1|106547.5|106497.5|26
1728288330000|2024-10-07 08:05:30|106551.5|106501.5|106537.4|106487.4|106551.5|106501.5|106537.4|106487.4|19
1728288340000|2024-10-07 08:05:40|106537.3|106487.3|106525.6|106475.6|106537.3|106487.3|106525.6|106475.6|21
1728288350000|2024-10-07 08:05:50|106525.8|106475.8|106521.5|106471.5|106525.8|106475.8|106520.9|106470.9|18
1728288360000|2024-10-07 08:06:00|106521|106471|106517.8|106467.8|106522.9|106472.9|106517.8|106467.8|16
1728288370000|2024-10-07 08:06:10|106517.1|106467.1|106517.4|106467.4|106519.3|106469.3|106517.1|106467.1|11
1728288380000|2024-10-07 08:06:20|106518|106468|106517|106467|106519.1|106469.1|106516.7|106466.7|9
1728288390000|2024-10-07 08:06:30|106516.7|106466.7|106516.6|106466.6|106517.6|106467.6|106516.4|106466.4|7
1728288400000|2024-10-07 08:06:40|106516.5|106466.5|106510.8|106460.8|106516.5|106466.5|106509.9|106459.9|10
1728288410000|2024-10-07 08:06:50|106510.9|106460.9|106514.5|106464.5|106517.5|106467.5|106510.9|106460.9|13
1728288420000|2024-10-07 08:07:00|106512.8|106462.8|106507|106457|106512.8|106462.8|106507|106457|17
1728288430000|2024-10-07 08:07:10|106507.8|106457.8|106512.7|106462.7|106513|106463|106507.8|106457.8|8
1728288440000|2024-10-07 08:07:20|106512.5|106462.5|106509.1|106459.1|106512.5|106462.5|106507.7|106457.7|17
1728288450000|2024-10-07 08:07:30|106508.2|106458.2|106503.2|106453.2|106508.6|106458.6|106503.2|106453.2|12
1728288460000|2024-10-07 08:07:40|106503.1|106453.1|106498.9|106448.9|106503.1|106453.1|106498.5|106448.5|14
1728288470000|2024-10-07 08:07:50|106495.7|106445.7|106497.9|106447.9|106497.9|106447.9|106495.3|106445.3|9
1728288480000|2024-10-07 08:08:00|106496|106446|106494.8|106444.8|106496.2|106446.2|106494.5|106444.5|18
1728288490000|2024-10-07 08:08:10|106494.9|106444.9|106497.8|106447.8|106498.7|106448.7|106494.3|106444.3|14
1728288500000|2024-10-07 08:08:20|106498.7|106448.7|106495.1|106445.1|106498.7|106448.7|106494.2|106444.2|16
1728288510000|2024-10-07 08:08:30|106495.8|106445.8|106495.1|106445.1|106497|106447|106485.7|106435.7|22
1728288520000|2024-10-07 08:08:40|106495.9|106445.9|106504.6|106454.6|106504.6|106454.6|106495.1|106445.1|18
1728288530000|2024-10-07 08:08:50|106503.8|106453.8|106490.7|106440.7|106503.8|106453.8|106490.7|106440.7|19
1728288540000|2024-10-07 08:09:00|106489.8|106439.8|106481.8|106431.8|106489.8|106439.8|106481.8|106431.8|15
1728288550000|2024-10-07 08:09:10|106481.1|106431.1|106479|106429|106481.1|106431.1|106478.8|106428.8|9
1728288560000|2024-10-07 08:09:20|106478.7|106428.7|106474.6|106424.6|106478.8|106428.8|106474.6|106424.6|7
1728288570000|2024-10-07 08:09:30|106474.9|106424.9|106476.8|106426.8|106478.1|106428.1|106474.6|106424.6|12
1728288580000|2024-10-07 08:09:40|106477.4|106427.4|106474.5|106424.5|106479.2|106429.2|106474.5|106424.5|29
1728288590000|2024-10-07 08:09:50|106473.4|106423.4|106459.5|106409.5|106473.4|106423.4|106455.9|106405.9|28
1728288600000|2024-10-07 08:10:00|106459|106409|106459.6|106409.6|106465.9|106415.9|106457.9|106407.9|22
1728288610000|2024-10-07 08:10:10|106459.4|106409.4|106469.4|106419.4|106469.4|106419.4|106459.4|106409.4|17
1728288620000|2024-10-07 08:10:20|106469.9|106419.9|106472.6|106422.6|106472.6|106422.6|106469.9|106419.9|9
1728288630000|2024-10-07 08:10:30|106472.9|106422.9|106474.5|106424.5|106474.8|106424.8|106472.3|106422.3|13
1728288640000|2024-10-07 08:10:40|106474.3|106424.3|106466.8|106416.8|106474.3|106424.3|106464.6|106414.6|20
1728288650000|2024-10-07 08:10:50|106466.2|106416.2|106459.2|106409.2|106466.2|106416.2|106454.9|106404.9|23
1728288660000|2024-10-07 08:11:00|106459.5|106409.5|106471.7|106421.7|106471.9|106421.9|106458.2|106408.2|28
1728288670000|2024-10-07 08:11:10|106473.4|106423.4|106474.5|106424.5|106477.5|106427.5|106472.4|106422.4|20
1728288680000|2024-10-07 08:11:20|106474|106424|106474.2|106424.2|106475|106425|106472.4|106422.4|18
1728288690000|2024-10-07 08:11:30|106472.9|106422.9|106471.6|106421.6|106472.9|106422.9|106469.2|106419.2|22
1728288700000|2024-10-07 08:11:40|106471.8|106421.8|106467.3|106417.3|106471.8|106421.8|106466.6|106416.6|24
1728288710000|2024-10-07 08:11:50|106466.1|106416.1|106462.7|106412.7|106466.1|106416.1|106462.1|106412.1|10
1728288720000|2024-10-07 08:12:00|106462.9|106412.9|106467.9|106417.9|106468|106418|106461.1|106411.1|14
1728288730000|2024-10-07 08:12:10|106467.8|106417.8|106473.2|106423.2|106476.1|106426.1|106467.8|106417.8|10
1728288740000|2024-10-07 08:12:20|106473|106423|106475.5|106425.5|106475.5|106425.5|106469.1|106419.1|9
1728288750000|2024-10-07 08:12:30|106475|106425|106481.9|106431.9|106483|106433|106475|106425|20
1728288760000|2024-10-07 08:12:40|106482.1|106432.1|106480.2|106430.2|106482.4|106432.4|106480.2|106430.2|14
1728288770000|2024-10-07 08:12:50|106480|106430|106486.1|106436.1|106487|106437|106480|106430|16
1728288780000|2024-10-07 08:13:00|106482.7|106432.7|106484.5|106434.5|106484.5|106434.5|106481.7|106431.7|15
1728288790000|2024-10-07 08:13:10|106484.7|106434.7|106484.8|106434.8|106484.8|106434.8|106484.7|106434.7|2
1728288800000|2024-10-07 08:13:20|106485.6|106435.6|106483.9|106433.9|106486.4|106436.4|106483.1|106433.1|17
1728288810000|2024-10-07 08:13:30|106487.9|106437.9|106485.4|106435.4|106488.4|106438.4|106482.8|106432.8|19
1728288820000|2024-10-07 08:13:40|106485.7|106435.7|106485.1|106435.1|106486.2|106436.2|106484.9|106434.9|9
1728288830000|2024-10-07 08:13:50|106484.9|106434.9|106485.4|106435.4|106487.2|106437.2|106483.7|106433.7|16
1728288840000|2024-10-07 08:14:00|106484.6|106434.6|106484.6|106434.6|106487|106437|106476.9|106426.9|30
1728288850000|2024-10-07 08:14:10|106484.2|106434.2|106479.2|106429.2|106484.2|106434.2|106479.2|106429.2|17
1728288860000|2024-10-07 08:14:20|106478.5|106428.5|106474.6|106424.6|106478.5|106428.5|106468.6|106418.6|14
1728288870000|2024-10-07 08:14:30|106474.5|106424.5|106485.7|106435.7|106486.4|106436.4|106474.2|106424.2|28
1728288880000|2024-10-07 08:14:40|106486.3|106436.3|106475.8|106425.8|106487.8|106437.8|106475.7|106425.7|20
1728288890000|2024-10-07 08:14:50|106476.9|106426.9|106483.5|106433.5|106487.5|106437.5|106476.2|106426.2|26
1728288900000|2024-10-07 08:15:00|106484.3|106434.3|106482.3|106432.3|106485.7|106435.7|106481.1|106431.1|21
1728288910000|2024-10-07 08:15:10|106483.1|106433.1|106487.2|106437.2|106487.2|106437.2|106482.4|106432.4|9
1728288920000|2024-10-07 08:15:20|106487.5|106437.5|106481.9|106431.9|106487.5|106437.5|106481.4|106431.4|22
1728288930000|2024-10-07 08:15:30|106481.2|106431.2|106483.2|106433.2|106483.6|106433.6|106481.2|106431.2|7
1728288940000|2024-10-07 08:15:40|106482.7|106432.7|106487|106437|106490.5|106440.5|106482.3|106432.3|18
1728288950000|2024-10-07 08:15:50|106487.5|106437.5|106490.7|106440.7|106490.7|106440.7|106487.1|106437.1|22
1728288960000|2024-10-07 08:16:00|106490.3|106440.3|106490|106440|106491.1|106441.1|106489|106439|17
1728288970000|2024-10-07 08:16:10|106490.1|106440.1|106490.6|106440.6|106491.2|106441.2|106490|106440|12
1728288980000|2024-10-07 08:16:20|106490.1|106440.1|106490|106440|106490.5|106440.5|106487.9|106437.9|11
1728288990000|2024-10-07 08:16:30|106489.6|106439.6|106488.6|106438.6|106489.6|106439.6|106488.4|106438.4|10
1728289000000|2024-10-07 08:16:40|106488.9|106438.9|106488.3|106438.3|106489.3|106439.3|106488.3|106438.3|12
1728289010000|2024-10-07 08:16:50|106488|106438|106495.4|106445.4|106505.5|106455.5|106487.4|106437.4|20
1728289020000|2024-10-07 08:17:00|106495|106445|106496.1|106446.1|106496.9|106446.9|106494.9|106444.9|13
1728289030000|2024-10-07 08:17:10|106496.4|106446.4|106508.2|106458.2|106508.2|106458.2|106496.4|106446.4|20
1728289040000|2024-10-07 08:17:20|106507.8|106457.8|106507.3|106457.3|106508.4|106458.4|106507.3|106457.3|5
1728289050000|2024-10-07 08:17:30|106506.8|106456.8|106498.6|106448.6|106506.8|106456.8|106494.1|106444.1|21
1728289060000|2024-10-07 08:17:40|106499.1|106449.1|106499.6|106449.6|106499.6|106449.6|106499.1|106449.1|2
1728289070000|2024-10-07 08:17:50|106500|106450|106499.5|106449.5|106500|106450|106499.5|106449.5|3
1728289080000|2024-10-07 08:18:00|106499.1|106449.1|106481.6|106431.6|106500.1|106450.1|106479.1|106429.1|30
1728289090000|2024-10-07 08:18:10|106482.2|106432.2|106497.7|106447.7|106501.1|106451.1|106481.6|106431.6|19
1728289100000|2024-10-07 08:18:20|106497.1|106447.1|106502.7|106452.7|106504.6|106454.6|106496.7|106446.7|25
1728289110000|2024-10-07 08:18:30|106502.5|106452.5|106495.6|106445.6|106502.5|106452.5|106487.9|106437.9|25
1728289120000|2024-10-07 08:18:40|106496.2|106446.2|106490.4|106440.4|106496.2|106446.2|106490.4|106440.4|23
1728289130000|2024-10-07 08:18:50|106491|106441|106497.5|106447.5|106498.1|106448.1|106491|106441|12
1728289140000|2024-10-07 08:19:00|106498.5|106448.5|106498.2|106448.2|106498.5|106448.5|106497.8|106447.8|6
1728289150000|2024-10-07 08:19:10|106498.3|106448.3|106501.2|106451.2|106504.7|106454.7|106491.8|106441.8|33
1728289160000|2024-10-07 08:19:20|106502.1|106452.1|106497.1|106447.1|106502.1|106452.1|106497.1|106447.1|13
1728289170000|2024-10-07 08:19:30|106495.9|106445.9|106491.7|106441.7|106495.9|106445.9|106491.7|106441.7|9
1728289180000|2024-10-07 08:19:40|106491.6|106441.6|106491.5|106441.5|106499.6|106449.6|106491.5|106441.5|33
1728289190000|2024-10-07 08:19:50|106495.6|106445.6|106497.2|106447.2|106498.4|106448.4|106495.6|106445.6|5
1728289200000|2024-10-07 08:20:00|106497|106447|106494.8|106444.8|106509|106459|106492.1|106442.1|25
1728289210000|2024-10-07 08:20:10|106494.6|106444.6|106495.5|106445.5|106497.2|106447.2|106492.8|106442.8|21
1728289220000|2024-10-07 08:20:20|106495.7|106445.7|106488.2|106438.2|106495.8|106445.8|106487.6|106437.6|7
1728289230000|2024-10-07 08:20:30|106488.4|106438.4|106480|106430|106488.6|106438.6|106480|106430|16
1728289240000|2024-10-07 08:20:40|106479.8|106429.8|106474.7|106424.7|106481.8|106431.8|106474.7|106424.7|14
1728289250000|2024-10-07 08:20:50|106475.6|106425.6|106456.4|106431.4|106475.6|106433.6|106456.4|106421.9|12
1728289260000|2024-10-07 08:21:00|106455.2|106430.2|106444.1|106419.1|106455.2|106430.2|106442.4|106417.4|22
1728289270000|2024-10-07 08:21:10|106443.6|106418.6|106448.1|106423.1|106448.4|106423.4|106442.2|106417.2|15
1728289280000|2024-10-07 08:21:20|106448.8|106423.8|106447|106422|106449.9|106424.9|106447|106422|14
1728289290000|2024-10-07 08:21:30|106445.4|106420.4|106449|106424|106449|106424|106445.2|106420.2|11
1728289300000|2024-10-07 08:21:40|106449.7|106424.7|106448|106423|106449.7|106424.7|106447.5|106422.5|11
1728289310000|2024-10-07 08:21:50|106447.8|106422.8|106442.3|106417.3|106448.6|106423.6|106441.6|106416.6|20
1728289320000|2024-10-07 08:22:00|106441.3|106416.3|106440.9|106415.9|106441.5|106416.5|106440.8|106415.8|5
1728289330000|2024-10-07 08:22:10|106440.5|106415.5|106442.8|106392.8|106442.8|106415.5|106431.9|106392.6|21
1728289340000|2024-10-07 08:22:20|106442.6|106392.6|106435.4|106385.4|106443.1|106393.1|106435.4|106385.4|13
1728289350000|2024-10-07 08:22:30|106435.3|106385.3|106437.7|106387.7|106441.3|106391.3|106432.1|106382.1|28
1728289360000|2024-10-07 08:22:40|106438.6|106388.6|106448.1|106398.1|106453.3|106403.3|106438.6|106388.6|23
1728289370000|2024-10-07 08:22:50|106446.8|106396.8|106446.4|106396.4|106447.3|106397.3|106445|106395|24
1728289380000|2024-10-07 08:23:00|106447.8|106397.8|106454.8|106404.8|106461.6|106411.6|106447.8|106397.8|18
1728289390000|2024-10-07 08:23:10|106454.2|106404.2|106461.2|106411.2|106461.4|106411.4|106454.1|106404.1|10
1728289400000|2024-10-07 08:23:20|106460.4|106410.4|106456|106406|106460.4|106410.4|106446.6|106396.6|29
1728289410000|2024-10-07 08:23:30|106456.3|106406.3|106459.5|106409.5|106459.5|106409.5|106450.6|106400.6|21
1728289420000|2024-10-07 08:23:40|106459.7|106409.7|106462.8|106412.8|106463|106413|106456.9|106406.9|14
1728289430000|2024-10-07 08:23:50|106462.9|106412.9|106462.1|106412.1|106463.1|106413.1|106462|106412|8
1728289440000|2024-10-07 08:24:00|106459.1|106409.1|106453.9|106403.9|106459.1|106409.1|106453|106403|18
1728289450000|2024-10-07 08:24:10|106454.4|106404.4|106459.1|106409.1|106459.1|106409.1|106454.4|106404.4|10
1728289460000|2024-10-07 08:24:20|106459.2|106409.2|106448.5|106398.5|106459.2|106409.2|106448.5|106398.5|28
1728289470000|2024-10-07 08:24:30|106448.2|106398.2|106452.6|106402.6|106453.4|106403.4|106448.1|106398.1|13
1728289480000|2024-10-07 08:24:40|106452.3|106402.3|106454.4|106404.4|106454.6|106404.6|106452.3|106402.3|15
1728289490000|2024-10-07 08:24:50|106454.1|106404.1|106469.7|106419.7|106472.3|106422.3|106453.9|106403.9|25
1728289500000|2024-10-07 08:25:00|106469.5|106419.5|106488|106438|106489|106439|106469.5|106419.5|30
1728289510000|2024-10-07 08:25:10|106487.9|106437.9|106482.4|106432.4|106487.9|106437.9|106482.4|106432.4|20
1728289520000|2024-10-07 08:25:20|106482.7|106432.7|106487.3|106437.3|106487.3|106437.3|106481.8|106431.8|26
1728289530000|2024-10-07 08:25:30|106488.2|106438.2|106487.2|106437.2|106489|106439|106487.2|106437.2|17
1728289540000|2024-10-07 08:25:40|106487|106437|106488.9|106438.9|106488.9|106438.9|106484.9|106434.9|24
1728289550000|2024-10-07 08:25:50|106489.2|106439.2|106464.9|106414.9|106489.4|106439.4|106464.9|106414.9|23
1728289560000|2024-10-07 08:26:00|106469.1|106419.1|106478.6|106428.6|106479.2|106429.2|106469.1|106419.1|22
1728289570000|2024-10-07 08:26:10|106476.9|106426.9|106471.7|106421.7|106476.9|106426.9|106471.1|106421.1|20
1728289580000|2024-10-07 08:26:20|106472.1|106422.1|106464.1|106414.1|106472.5|106422.5|106463.8|106413.8|22
1728289590000|2024-10-07 08:26:30|106464.8|106414.8|106464.5|106414.5|106477|106427|106464.1|106414.1|29
1728289600000|2024-10-07 08:26:40|106463.9|106413.9|106464.5|106414.5|106465.2|106415.2|106462.8|106412.8|15
1728289610000|2024-10-07 08:26:50|106464.6|106414.6|106477.6|106427.6|106477.6|106427.6|106463.1|106413.1|23
1728289620000|2024-10-07 08:27:00|106477.7|106427.7|106483.4|106433.4|106483.9|106433.9|106477.6|106427.6|17
1728289630000|2024-10-07 08:27:10|106483.2|106433.2|106484.6|106434.6|106488.9|106438.9|106481.8|106431.8|21
1728289640000|2024-10-07 08:27:20|106484.5|106434.5|106492.7|106442.7|106493|106443|106480.1|106430.1|28
1728289650000|2024-10-07 08:27:30|106493.1|106443.1|106494.2|106444.2|106494.5|106444.5|106493.1|106443.1|9
1728289660000|2024-10-07 08:27:40|106494.3|106444.3|106499.2|106449.2|106499.4|106449.4|106494.3|106444.3|23
1728289670000|2024-10-07 08:27:50|106499.4|106449.4|106492.5|106442.5|106499.4|106449.4|106491|106441|25
1728289680000|2024-10-07 08:28:00|106491.2|106441.2|106494.2|106444.2|106494.2|106444.2|106490.6|106440.6|19
1728289690000|2024-10-07 08:28:10|106494.4|106444.4|106497.8|106447.8|106498.2|106448.2|106494.4|106444.4|17
1728289700000|2024-10-07 08:28:20|106497.7|106447.7|106496.7|106446.7|106497.7|106447.7|106496.6|106446.6|6
1728289710000|2024-10-07 08:28:30|106496.5|106446.5|106488.6|106438.6|106496.8|106446.8|106488.6|106438.6|23
1728289720000|2024-10-07 08:28:40|106485.4|106435.4|106491.3|106441.3|106491.7|106441.7|106481.9|106431.9|22
1728289730000|2024-10-07 08:28:50|106491.2|106441.2|106495.2|106445.2|106495.2|106445.2|106489.8|106439.8|21
1728289740000|2024-10-07 08:29:00|106496.6|106446.6|106492.7|106442.7|106496.6|106446.6|106491.4|106441.4|19
1728289750000|2024-10-07 08:29:10|106491.9|106441.9|106501.8|106451.8|106502.1|106452.1|106490.5|106440.5|32
1728289760000|2024-10-07 08:29:20|106502|106452|106502.3|106452.3|106502.7|106452.7|106501.8|106451.8|9
1728289770000|2024-10-07 08:29:30|106501.3|106451.3|106490.8|106440.8|106501.4|106451.4|106490.6|106440.6|30
1728289780000|2024-10-07 08:29:40|106491|106441|106493.8|106443.8|106493.9|106443.9|106490.5|106440.5|16
1728289790000|2024-10-07 08:29:50|106493.9|106443.9|106495.2|106445.2|106495.3|106445.3|106492.1|106442.1|15
1728289800000|2024-10-07 08:30:00|106494.4|106444.4|106515.1|106465.1|106515.1|106465.1|106494.4|106444.4|32
1728289810000|2024-10-07 08:30:10|106515.7|106465.7|106521.9|106471.9|106523.2|106473.2|106515.7|106465.7|17
1728289820000|2024-10-07 08:30:20|106522|106472|106523.2|106473.2|106524.9|106474.9|106519.7|106469.7|21
1728289830000|2024-10-07 08:30:30|106523.5|106473.5|106521.6|106471.6|106525|106475|106520.6|106470.6|23
1728289840000|2024-10-07 08:30:40|106521|106471|106509|106459|106521.3|106471.3|106507.7|106457.7|25
1728289850000|2024-10-07 08:30:50|106508.3|106458.3|106502.1|106452.1|106508.6|106458.6|106501.8|106451.8|18
1728289860000|2024-10-07 08:31:00|106501.8|106451.8|106504.2|106454.2|106504.3|106454.3|106501.6|106451.6|19
1728289870000|2024-10-07 08:31:10|106505.7|106455.7|106520.9|106470.9|106520.9|106470.9|106505|106455|17
1728289880000|2024-10-07 08:31:20|106521.3|106471.3|106521.6|106471.6|106522|106472|106520.6|106470.6|15
1728289890000|2024-10-07 08:31:30|106521.7|106471.7|106514.8|106464.8|106521.7|106471.7|106514.7|106464.7|15
1728289900000|2024-10-07 08:31:40|106514.7|106464.7|106493.3|106443.3|106514.7|106464.7|106492.5|106442.5|21
1728289910000|2024-10-07 08:31:50|106493.4|106443.4|106497.8|106447.8|106497.8|106447.8|106483.4|106433.4|19
1728289920000|2024-10-07 08:32:00|106497.6|106447.6|106486.6|106461.6|106497.6|106461.6|106486.6|106446.1|9
1728289930000|2024-10-07 08:32:10|106486.8|106461.8|106490.5|106440.5|106493.2|106463|106477.7|106440.2|22
1728289940000|2024-10-07 08:32:20|106489.5|106439.5|106489|106439|106491.7|106441.7|106488.8|106438.8|15
1728289950000|2024-10-07 08:32:30|106488.9|106438.9|106489.3|106439.3|106489.3|106439.3|106487.9|106437.9|10
1728289960000|2024-10-07 08:32:40|106488.6|106438.6|106490|106440|106495.3|106445.3|106487.4|106437.4|19
1728289970000|2024-10-07 08:32:50|106489.4|106439.4|106489.2|106439.2|106489.4|106439.4|106488.6|106438.6|7
1728289980000|2024-10-07 08:33:00|106490.5|106440.5|106481.4|106431.4|106495.4|106445.4|106481.2|106431.2|15
1728289990000|2024-10-07 08:33:10|106481.2|106431.2|106485.8|106435.8|106485.8|106435.8|106480.6|106430.6|15
1728290000000|2024-10-07 08:33:20|106486.2|106436.2|106487.1|106437.1|106487.4|106437.4|106484.6|106434.6|15
1728290010000|2024-10-07 08:33:30|106487.2|106437.2|106486.5|106436.5|106487.2|106437.2|106486.5|106436.5|5
1728290020000|2024-10-07 08:33:40|106483.3|106433.3|106484|106434|106484|106434|106482.3|106432.3|9
1728290030000|2024-10-07 08:33:50|106483.3|106433.3|106489.6|106439.6|106489.6|106439.6|106481|106431|18
1728290040000|2024-10-07 08:34:00|106489.7|106439.7|106489|106439|106494.7|106444.7|106489|106439|21
1728290050000|2024-10-07 08:34:10|106488.9|106438.9|106488.4|106438.4|106491.7|106441.7|106488.3|106438.3|15
1728290060000|2024-10-07 08:34:20|106488.3|106438.3|106488.6|106438.6|106490.3|106440.3|106486.5|106436.5|11
1728290070000|2024-10-07 08:34:30|106488.4|106438.4|106491.2|106441.2|106492.8|106442.8|106487.3|106437.3|15
1728290080000|2024-10-07 08:34:40|106490.9|106440.9|106482.7|106432.7|106492.5|106442.5|106482.7|106432.7|18
1728290090000|2024-10-07 08:34:50|106482.4|106432.4|106477.2|106427.2|106482.4|106432.4|106475.7|106425.7|21
1728290100000|2024-10-07 08:35:00|106475|106425|106460|106410|106475|106425|106459.8|106409.8|21
1728290110000|2024-10-07 08:35:10|106460.1|106410.1|106462.2|106412.2|106465.1|106415.1|106459.9|106409.9|19
1728290120000|2024-10-07 08:35:20|106462.1|106412.1|106449.3|106399.3|106462.1|106412.1|106449.1|106399.1|21
1728290130000|2024-10-07 08:35:30|106449.2|106399.2|106446.2|106396.2|106449.2|106399.2|106442.2|106392.2|21
1728290140000|2024-10-07 08:35:40|106446.3|106396.3|106443.9|106393.9|106448|106398|106442.3|106392.3|19
1728290150000|2024-10-07 08:35:50|106444.7|106394.7|106441|106391|106444.7|106394.7|106441|106391|12
1728290160000|2024-10-07 08:36:00|106436.9|106386.9|106436.3|106386.3|106437.9|106387.9|106428.4|106378.4|23
1728290170000|2024-10-07 08:36:10|106436.8|106386.8|106435.4|106385.4|106436.8|106386.8|106435.4|106385.4|10
1728290180000|2024-10-07 08:36:20|106435.9|106385.9|106438.5|106388.5|106440.2|106390.2|106435.9|106385.9|14
1728290190000|2024-10-07 08:36:30|106439.1|106389.1|106436.2|106386.2|106442.5|106392.5|106436.2|106386.2|15
1728290200000|2024-10-07 08:36:40|106435.7|106385.7|106428.1|106378.1|106436.4|106386.4|106423.8|106373.8|17
1728290210000|2024-10-07 08:36:50|106428.5|106378.5|106428.5|106378.5|106429.1|106379.1|106426.5|106376.5|17
1728290220000|2024-10-07 08:37:00|106428.7|106378.7|106430.5|106380.5|106430.7|106380.7|106428.6|106378.6|15
1728290230000|2024-10-07 08:37:10|106430.4|106380.4|106431.1|106381.1|106431.1|106381.1|106430.3|106380.3|4
1728290240000|2024-10-07 08:37:20|106432.5|106382.5|106435.2|106385.2|106436|106386|106432.5|106382.5|12
1728290250000|2024-10-07 08:37:30|106434.6|106384.6|106432.4|106382.4|106434.6|106384.6|106430.7|106380.7|13
1728290260000|2024-10-07 08:37:40|106431.8|106381.8|106436.2|106386.2|106436.4|106386.4|106430.3|106380.3|14
1728290270000|2024-10-07 08:37:50|106436.3|106386.3|106436.5|106386.5|106440.9|106390.9|106436.2|106386.2|10
1728290280000|2024-10-07 08:38:00|106435|106385|106440.2|106390.2|106440.7|106390.7|106434.8|106384.8|18
1728290290000|2024-10-07 08:38:10|106440.4|106390.4|106441.1|106391.1|106441.8|106391.8|106440.4|106390.4|14
1728290300000|2024-10-07 08:38:20|106440.9|106390.9|106445.7|106395.7|106445.7|106395.7|106437.5|106387.5|20
1728290310000|2024-10-07 08:38:30|106446.1|106396.1|106452|106402|106452|106402|106446.1|106396.1|18
1728290320000|2024-10-07 08:38:40|106452.6|106402.6|106459.1|106409.1|106462.9|106412.9|106452.6|106402.6|31
1728290330000|2024-10-07 08:38:50|106458.8|106408.8|106471.2|106421.2|106471.2|106421.2|106458.8|106408.8|24
1728290340000|2024-10-07 08:39:00|106471.3|106421.3|106470.5|106420.5|106471.9|106421.9|106469.6|106419.6|19
1728290350000|2024-10-07 08:39:10|106470.1|106420.1|106470|106420|106470.9|106420.9|106466|106416|29
1728290360000|2024-10-07 08:39:20|106469.3|106419.3|106469.9|106419.9|106470.3|106420.3|106468.2|106418.2|12
1728290370000|2024-10-07 08:39:30|106469.7|106419.7|106477.7|106427.7|106482|106432|106468.8|106418.8|32
1728290380000|2024-10-07 08:39:40|106477.2|106427.2|106473.2|106423.2|106477.2|106427.2|106472.3|106422.3|21
1728290390000|2024-10-07 08:39:50|106473.3|106423.3|106472.4|106422.4|106475.5|106425.5|106472.1|106422.1|19
1728290400000|2024-10-07 08:40:00|106472.8|106422.8|106475.7|106425.7|106477.9|106427.9|106472.8|106422.8|33
1728290410000|2024-10-07 08:40:10|106473.7|106423.7|106479.5|106429.5|106479.5|106429.5|106470.9|106420.9|36
1728290420000|2024-10-07 08:40:20|106478.3|106428.3|106473|106423|106478.3|106428.3|106471.3|106421.3|11
1728290430000|2024-10-07 08:40:30|106473.1|106423.1|106481.7|106431.7|106481.7|106431.7|106472.6|106422.6|22
1728290440000|2024-10-07 08:40:40|106481.9|106431.9|106473.6|106423.6|106483.1|106433.1|106472.8|106422.8|27
1728290450000|2024-10-07 08:40:50|106473.7|106423.7|106469.4|106419.4|106475|106425|106469.4|106419.4|21
1728290460000|2024-10-07 08:41:00|106469.3|106419.3|106469.9|106419.9|106471.2|106421.2|106469|106419|16
1728290470000|2024-10-07 08:41:10|106469.8|106419.8|106457.7|106407.7|106469.9|106419.9|106457.7|106407.7|19
1728290480000|2024-10-07 08:41:20|106457.4|106407.4|106451.7|106401.7|106457.4|106407.4|106451.7|106401.7|13
1728290490000|2024-10-07 08:41:30|106451.8|106401.8|106452.3|106402.3|106452.4|106402.4|106451.8|106401.8|7
1728290500000|2024-10-07 08:41:40|106453|106403|106459.2|106409.2|106459.2|106409.2|106453|106403|11
1728290510000|2024-10-07 08:41:50|106459.3|106409.3|106479|106429|106479.8|106429.8|106459.3|106409.3|32
1728290520000|2024-10-07 08:42:00|106478.9|106428.9|106487.7|106437.7|106487.7|106437.7|106478.9|106428.9|21
1728290530000|2024-10-07 08:42:10|106488.1|106438.1|106487.4|106437.4|106488.3|106438.3|106486.4|106436.4|23
1728290540000|2024-10-07 08:42:20|106487.8|106437.8|106477.8|106427.8|106488.9|106438.9|106476.4|106426.4|11
1728290550000|2024-10-07 08:42:30|106477.7|106427.7|106465.5|106415.5|106480.1|106430.1|106465.4|106415.4|27
1728290560000|2024-10-07 08:42:40|106465.8|106415.8|106468.2|106418.2|106468.2|106418.2|106463.4|106413.4|14
1728290570000|2024-10-07 08:42:50|106467.6|106417.6|106461.4|106411.4|106467.7|106417.7|106460.1|106410.1|14
1728290580000|2024-10-07 08:43:00|106461.5|106411.5|106472.2|106422.2|106472.2|106422.2|106461.5|106411.5|22
1728290590000|2024-10-07 08:43:10|106472.4|106422.4|106475.1|106425.1|106477.8|106427.8|106472.3|106422.3|18
1728290600000|2024-10-07 08:43:20|106477|106427|106476|106426|106478.5|106428.5|106476|106426|14
1728290610000|2024-10-07 08:43:30|106476.2|106426.2|106478.2|106428.2|106478.4|106428.4|106476|106426|12
1728290620000|2024-10-07 08:43:40|106478.3|106428.3|106477.9|106427.9|106478.6|106428.6|106477.5|106427.5|13
1728290630000|2024-10-07 08:43:50|106478.4|106428.4|106482.7|106432.7|106482.8|106432.8|106478.4|106428.4|13
1728290640000|2024-10-07 08:44:00|106483.6|106433.6|106477.5|106427.5|106484.6|106434.6|106477.5|106427.5|20
1728290650000|2024-10-07 08:44:10|106478.7|106428.7|106468.8|106418.8|106478.7|106428.7|106463.4|106413.4|23
1728290660000|2024-10-07 08:44:20|106470.3|106420.3|106475|106425|106476|106426|106469.7|106419.7|21
1728290670000|2024-10-07 08:44:30|106475.1|106425.1|106478.1|106428.1|106478.2|106428.2|106473.3|106423.3|15
1728290680000|2024-10-07 08:44:40|106478.7|106428.7|106480.1|106430.1|106481.5|106431.5|106478.7|106428.7|16
1728290690000|2024-10-07 08:44:50|106480.3|106430.3|106478.2|106428.2|106481.2|106431.2|106476.7|106426.7|24
1728290700000|2024-10-07 08:45:00|106477.5|106427.5|106474.5|106424.5|106480.8|106430.8|106474.5|106424.5|25
1728290710000|2024-10-07 08:45:10|106472.1|106422.1|106470.9|106420.9|106472.6|106422.6|106470.8|106420.8|20
1728290720000|2024-10-07 08:45:20|106470.5|106420.5|106466.5|106416.5|106470.5|106420.5|106464.9|106414.9|20
1728290730000|2024-10-07 08:45:30|106466.8|106416.8|106474|106424|106474|106424|106466.8|106416.8|20
1728290740000|2024-10-07 08:45:40|106474.3|106424.3|106473.6|106423.6|106476.8|106426.8|106469.5|106419.5|23
1728290750000|2024-10-07 08:45:50|106473.5|106423.5|106472.5|106422.5|106473.5|106423.5|106471.1|106421.1|13
1728290760000|2024-10-07 08:46:00|106471.5|106421.5|106472.6|106422.6|106473.3|106423.3|106471.3|106421.3|18
1728290770000|2024-10-07 08:46:10|106472.4|106422.4|106472.5|106422.5|106473.4|106423.4|106471.5|106421.5|15
1728290780000|2024-10-07 08:46:20|106471.7|106421.7|106469.6|106419.6|106472.8|106422.8|106468.7|106418.7|18
1728290790000|2024-10-07 08:46:30|106469.9|106419.9|106468.9|106418.9|106471.1|106421.1|106468.8|106418.8|14
1728290800000|2024-10-07 08:46:40|106469|106419|106475.4|106425.4|106475.4|106425.4|106469|106419|21
1728290810000|2024-10-07 08:46:50|106473|106423|106464.6|106414.6|106473|106423|106464.3|106414.3|18
1728290820000|2024-10-07 08:47:00|106465.5|106415.5|106475.3|106425.3|106475.3|106425.3|106465.5|106415.5|18
1728290830000|2024-10-07 08:47:10|106475.4|106425.4|106474.8|106424.8|106475.6|106425.6|106474.6|106424.6|10
1728290840000|2024-10-07 08:47:20|106474.7|106424.7|106487.1|106437.1|106487.1|106437.1|106474.7|106424.7|23
1728290850000|2024-10-07 08:47:30|106486.8|106436.8|106491.4|106441.4|106491.7|106441.7|106486.8|106436.8|21
1728290860000|2024-10-07 08:47:40|106491.5|106441.5|106491.5|106441.5|106492.4|106442.4|106491.2|106441.2|5
1728290870000|2024-10-07 08:47:50|106491.4|106441.4|106488.6|106438.6|106491.4|106441.4|106488.3|106438.3|5
1728290880000|2024-10-07 08:48:00|106488.2|106438.2|106490.3|106440.3|106490.9|106440.9|106487.2|106437.2|16
1728290890000|2024-10-07 08:48:10|106491.4|106441.4|106491.5|106441.5|106492.4|106442.4|106490.1|106440.1|13
1728290900000|2024-10-07 08:48:20|106491.9|106441.9|106494.9|106444.9|106498.2|106448.2|106490.2|106440.2|16
1728290910000|2024-10-07 08:48:30|106495.6|106445.6|106499.9|106449.9|106499.9|106449.9|106493.7|106443.7|18
1728290920000|2024-10-07 08:48:40|106500.3|106450.3|106500.9|106450.9|106502.1|106452.1|106500.3|106450.3|9
1728290930000|2024-10-07 08:48:50|106501.1|106451.1|106507.1|106457.1|106507.1|106457.1|106501|106451|19
1728290940000|2024-10-07 08:49:00|106507|106457|106512.1|106462.1|106512.4|106462.4|106506.4|106456.4|21
1728290950000|2024-10-07 08:49:10|106512.3|106462.3|106519.4|106469.4|106519.8|106469.8|106511.3|106461.3|28
1728290960000|2024-10-07 08:49:20|106519|106469|106514.2|106464.2|106519|106469|106514.2|106464.2|11
1728290970000|2024-10-07 08:49:30|106513.8|106463.8|106512.7|106462.7|106513.8|106463.8|106512.7|106462.7|8
1728290980000|2024-10-07 08:49:40|106514.5|106464.5|106503.9|106453.9|106517.3|106467.3|106503.9|106453.9|17
1728290990000|2024-10-07 08:49:50|106503.6|106453.6|106500.4|106450.4|106503.9|106453.9|106500.4|106450.4|20
1728291000000|2024-10-07 08:50:00|106500.5|106450.5|106496|106446|106500.5|106450.5|106495.6|106445.6|16
1728291010000|2024-10-07 08:50:10|106495.7|106445.7|106483.3|106433.3|106495.8|106445.8|106483.3|106433.3|24
1728291020000|2024-10-07 08:50:20|106483.5|106433.5|106469.1|106419.1|106483.5|106433.5|106468.8|106418.8|15
1728291030000|2024-10-07 08:50:30|106469.4|106419.4|106471.6|106421.6|106471.6|106421.6|106469|106419|10
1728291040000|2024-10-07 08:50:40|106471.8|106421.8|106457.5|106407.5|106471.8|106421.8|106446.7|106396.7|24
1728291050000|2024-10-07 08:50:50|106457.4|106407.4|106457.7|106407.7|106460|106410|106457.4|106407.4|21
1728291060000|2024-10-07 08:51:00|106457.8|106407.8|106458.2|106408.2|106459|106409|106457.2|106407.2|11
1728291070000|2024-10-07 08:51:10|106458|106408|106447.3|106397.3|106458|106408|106443.1|106393.1|22
1728291080000|2024-10-07 08:51:20|106447.5|106397.5|106453.8|106403.8|106454.3|106404.3|106447.2|106397.2|18
1728291090000|2024-10-07 08:51:30|106453.3|106403.3|106453.6|106403.6|106453.6|106403.6|106452.3|106402.3|5
1728291100000|2024-10-07 08:51:40|106453.1|106403.1|106448.1|106398.1|106453.1|106403.1|106446|106396|31
1728291110000|2024-10-07 08:51:50|106448.2|106398.2|106446.7|106396.7|106448.2|106398.2|106444.7|106394.7|20
1728291120000|2024-10-07 08:52:00|106447|106397|106438.1|106388.1|106447|106397|106438.1|106388.1|19
1728291130000|2024-10-07 08:52:10|106440.3|106390.3|106438.1|106388.1|106441.3|106391.3|106437.4|106387.4|21
1728291140000|2024-10-07 08:52:20|106438.3|106388.3|106443.6|106393.6|106444.1|106394.1|106437.5|106387.5|14
1728291150000|2024-10-07 08:52:30|106446.5|106396.5|106453.7|106403.7|106455.2|106405.2|106446.5|106396.5|35
1728291160000|2024-10-07 08:52:40|106454.1|106404.1|106454.4|106404.4|106455.3|106405.3|106453.1|106403.1|23
1728291170000|2024-10-07 08:52:50|106454|106404|106453.8|106403.8|106454.7|106404.7|106452.9|106402.9|10
1728291180000|2024-10-07 08:53:00|106454.1|106404.1|106449.1|106399.1|106455.2|106405.2|106448.9|106398.9|12
1728291190000|2024-10-07 08:53:10|106449.2|106399.2|106441.6|106391.6|106449.2|106399.2|106441.2|106391.2|18
1728291200000|2024-10-07 08:53:20|106440.9|106390.9|106419.7|106369.7|106440.9|106390.9|106419.7|106369.7|24
1728291210000|2024-10-07 08:53:30|106421.7|106371.7|106424.7|106374.7|106426|106376|106421.7|106371.7|13
1728291220000|2024-10-07 08:53:40|106424.3|106374.3|106428.1|106378.1|106428.6|106378.6|106424.3|106374.3|9
1728291230000|2024-10-07 08:53:50|106426.3|106376.3|106427.1|106377.1|106430.1|106380.1|106425.7|106375.7|17
1728291240000|2024-10-07 08:54:00|106427|106377|106427.3|106377.3|106427.3|106377.3|106426.8|106376.8|4
1728291250000|2024-10-07 08:54:10|106430.7|106380.7|106434.1|106384.1|106434.1|106384.1|106428|106378|22
1728291260000|2024-10-07 08:54:20|106440|106390|106444.1|106394.1|106450.3|106400.3|106440|106390|32
1728291270000|2024-10-07 08:54:30|106444|106394|106445.3|106395.3|106447.6|106397.6|106443.8|106393.8|24
1728291280000|2024-10-07 08:54:40|106445.4|106395.4|106443|106393|106446.3|106396.3|106442.7|106392.7|20
1728291290000|2024-10-07 08:54:50|106443.1|106393.1|106445.7|106395.7|106446.5|106396.5|106441.5|106391.5|17
1728291300000|2024-10-07 08:55:00|106447.7|106397.7|106449.3|106399.3|106450.2|106400.2|106447.5|106397.5|21
1728291310000|2024-10-07 08:55:10|106449.9|106399.9|106452.2|106402.2|106453.3|106403.3|106449.9|106399.9|13
1728291320000|2024-10-07 08:55:20|106452.4|106402.4|106451|106401|106452.7|106402.7|106449.1|106399.1|21
1728291330000|2024-10-07 08:55:30|106450.4|106400.4|106450.8|106400.8|106451.9|106401.9|106449.7|106399.7|16
1728291340000|2024-10-07 08:55:40|106451.4|106401.4|106458.8|106408.8|106458.8|106408.8|106451.4|106401.4|15
1728291350000|2024-10-07 08:55:50|106458.7|106408.7|106457.8|106407.8|106459|106409|106457.7|106407.7|10
1728291360000|2024-10-07 08:56:00|106458|106408|106459.4|106409.4|106460.2|106410.2|106458|106408|8
1728291370000|2024-10-07 08:56:10|106459.5|106409.5|106462.3|106412.3|106462.7|106412.7|106458.4|106408.4|16
1728291380000|2024-10-07 08:56:20|106462.9|106412.9|106454.6|106404.6|106462.9|106412.9|106454.6|106404.6|18
1728291390000|2024-10-07 08:56:30|106454.7|106404.7|106458.4|106408.4|106458.5|106408.5|106454.7|106404.7|6
1728291400000|2024-10-07 08:56:40|106458.3|106408.3|106459|106409|106459.6|106409.6|106458.3|106408.3|10
1728291410000|2024-10-07 08:56:50|106458.5|106408.5|106457.6|106407.6|106458.5|106408.5|106456.4|106406.4|13
1728291420000|2024-10-07 08:57:00|106458.1|106408.1|106456.8|106406.8|106458.1|106408.1|106456.8|106406.8|19
1728291430000|2024-10-07 08:57:10|106457.4|106407.4|106460|106410|106460|106410|106457.1|106407.1|19
1728291440000|2024-10-07 08:57:20|106458.9|106408.9|106458.7|106408.7|106459.4|106409.4|106458.7|106408.7|4
1728291450000|2024-10-07 08:57:30|106458.6|106408.6|106458.9|106408.9|106460.3|106410.3|106458.6|106408.6|9
1728291460000|2024-10-07 08:57:40|106458.7|106408.7|106457.2|106407.2|106458.7|106408.7|106457|106407|6
1728291470000|2024-10-07 08:57:50|106457.3|106407.3|106445.8|106395.8|106457.3|106407.3|106444.7|106394.7|18
1728291480000|2024-10-07 08:58:00|106446.2|106396.2|106447.7|106397.7|106448.5|106398.5|106444.9|106394.9|17
1728291490000|2024-10-07 08:58:10|106447.8|106397.8|106446.8|106396.8|106447.8|106397.8|106446.8|106396.8|7
1728291500000|2024-10-07 08:58:20|106446.7|106396.7|106443.9|106393.9|106446.9|106396.9|106443.2|106393.2|9
1728291510000|2024-10-07 08:58:30|106443.6|106393.6|106435.2|106385.2|106443.6|106393.6|106435|106385|17
1728291520000|2024-10-07 08:58:40|106435|106385|106427.6|106377.6|106435|106385|106427.6|106377.6|21
1728291530000|2024-10-07 08:58:50|106427.7|106377.7|106408.8|106358.8|106427.7|106377.7|106407.8|106357.8|44
1728291540000|2024-10-07 08:59:00|106408.6|106358.6|106413.5|106363.5|106413.5|106363.5|106408|106358|22
1728291550000|2024-10-07 08:59:10|106413.3|106363.3|106413.6|106363.6|106413.7|106363.7|106412.7|106362.7|9
1728291560000|2024-10-07 08:59:20|106413.7|106363.7|106409.2|106359.2|106413.7|106363.7|106402.8|106352.8|24
1728291570000|2024-10-07 08:59:30|106409.4|106359.4|106406.9|106356.9|106410.4|106360.4|106406.7|106356.7|43
1728291580000|2024-10-07 08:59:40|106406.3|106356.3|106405.1|106355.1|106409.1|106359.1|106401.4|106351.4|28
1728291590000|2024-10-07 08:59:50|106403.7|106353.7|106400|106350|106404.9|106354.9|106394.9|106344.9|45
1728291600000|2024-10-07 09:00:00|106398|106348|106403.6|106353.6|106404.5|106354.5|106396.7|106346.7|34
1728291610000|2024-10-07 09:00:10|106403.3|106353.3|106404|106354|106406.4|106356.4|106402|106352|23
1728291620000|2024-10-07 09:00:20|106404.6|106354.6|106407|106357|106407.7|106357.7|106401.6|106351.6|31
1728291630000|2024-10-07 09:00:30|106407.3|106357.3|106407.8|106357.8|106408|106358|106406.4|106356.4|25
1728291640000|2024-10-07 09:00:40|106407.7|106357.7|106404.1|106354.1|106408.7|106358.7|106403.5|106353.5|21
1728291650000|2024-10-07 09:00:50|106402.1|106352.1|106411.1|106361.1|106411.1|106361.1|106401.2|106351.2|22
1728291660000|2024-10-07 09:01:00|106407.5|106357.5|106408.7|106358.7|106410.6|106360.6|106407.5|106357.5|12
1728291670000|2024-10-07 09:01:10|106408.9|106358.9|106407.7|106357.7|106409.1|106359.1|106406.2|106356.2|12
1728291680000|2024-10-07 09:01:20|106407.9|106357.9|106404|106354|106407.9|106357.9|106401.7|106351.7|15
1728291690000|2024-10-07 09:01:30|106404.1|106354.1|106402.2|106352.2|106404.4|106354.4|106402.2|106352.2|13
1728291700000|2024-10-07 09:01:40|106402.3|106352.3|106403.2|106353.2|106404.7|106354.7|106402.3|106352.3|17
1728291710000|2024-10-07 09:01:50|106402.3|106352.3|106401.2|106351.2|106402.4|106352.4|106401|106351|13
1728291720000|2024-10-07 09:02:00|106401.3|106351.3|106381.9|106331.9|106401.4|106351.4|106381.9|106331.9|32
1728291730000|2024-10-07 09:02:10|106382.8|106332.8|106387.9|106337.9|106388.4|106338.4|106381.4|106331.4|28
1728291740000|2024-10-07 09:02:20|106388.1|106338.1|106387.6|106337.6|106388.3|106338.3|106384|106334|23
1728291750000|2024-10-07 09:02:30|106388.4|106338.4|106386.5|106336.5|106390.4|106340.4|106385.2|106335.2|25
1728291760000|2024-10-07 09:02:40|106386.6|106336.6|106362.3|106312.3|106387.2|106337.2|106352|106302|35
1728291770000|2024-10-07 09:02:50|106361.9|106311.9|106364.1|106314.1|106364.4|106314.4|106358.5|106308.5|32
1728291780000|2024-10-07 09:03:00|106365.4|106315.4|106366.8|106316.8|106367.4|106317.4|106365.4|106315.4|13
1728291790000|2024-10-07 09:03:10|106368.9|106318.9|106366|106316|106368.9|106318.9|106364.5|106314.5|26
1728291800000|2024-10-07 09:03:20|106364.7|106314.7|106369.4|106319.4|106369.4|106319.4|106364.6|106314.6|12
1728291810000|2024-10-07 09:03:30|106370|106320|106382.9|106332.9|106382.9|106332.9|106369.4|106319.4|21
1728291820000|2024-10-07 09:03:40|106383.2|106333.2|106388|106338|106390.1|106340.1|106380.4|106330.4|29
1728291830000|2024-10-07 09:03:50|106388.3|106338.3|106391.2|106341.2|106399.5|106349.5|106388.3|106338.3|22
1728291840000|2024-10-07 09:04:00|106390.5|106340.5|106392.2|106342.2|106392.5|106342.5|106386.9|106336.9|19
1728291850000|2024-10-07 09:04:10|106391.9|106341.9|106392.8|106342.8|106395.1|106345.1|106389.6|106339.6|23
1728291860000|2024-10-07 09:04:20|106392.4|106342.4|106394.6|106344.6|106394.6|106344.6|106392|106342|21
1728291870000|2024-10-07 09:04:30|106392.5|106342.5|106391.7|106341.7|106392.5|106342.5|106391.4|106341.4|14
1728291880000|2024-10-07 09:04:40|106391.1|106341.1|106392.1|106342.1|106392.6|106342.6|106388.3|106338.3|22
1728291890000|2024-10-07 09:04:50|106392.7|106342.7|106391.9|106341.9|106392.7|106342.7|106390.3|106340.3|21
1728291900000|2024-10-07 09:05:00|106392.2|106342.2|106389.8|106339.8|106395.2|106345.2|106388.3|106338.3|30
1728291910000|2024-10-07 09:05:10|106389.7|106339.7|106388.6|106338.6|106389.7|106339.7|106388.6|106338.6|8
1728291920000|2024-10-07 09:05:20|106388.7|106338.7|106390.9|106340.9|106390.9|106340.9|106388.7|106338.7|7
1728291930000|2024-10-07 09:05:30|106391.4|106341.4|106382.1|106332.1|106392.5|106342.5|106382.1|106332.1|22
1728291940000|2024-10-07 09:05:40|106382|106332|106371.9|106321.9|106382|106332|106371.9|106321.9|20
1728291950000|2024-10-07 09:05:50|106372.1|106322.1|106373.2|106323.2|106373.7|106323.7|106371.7|106321.7|11
1728291960000|2024-10-07 09:06:00|106373.7|106323.7|106375.4|106325.4|106376.8|106326.8|106373.4|106323.4|22
1728291970000|2024-10-07 09:06:10|106374.8|106324.8|106380.1|106330.1|106380.1|106330.1|106374.8|106324.8|13
1728291980000|2024-10-07 09:06:20|106380.4|106330.4|106381.2|106331.2|106381.2|106331.2|106377.1|106327.1|13
1728291990000|2024-10-07 09:06:30|106381.3|106331.3|106389.6|106339.6|106391.4|106341.4|106381.3|106331.3|22
1728292000000|2024-10-07 09:06:40|106390.7|106340.7|106385.1|106335.1|106392.4|106342.4|106385.1|106335.1|19
1728292010000|2024-10-07 09:06:50|106385|106335|106392.9|106342.9|106393.6|106343.6|106385|106335|27
1728292020000|2024-10-07 09:07:00|106392.8|106342.8|106377.7|106327.7|106392.9|106342.9|106377.7|106327.7|24
1728292030000|2024-10-07 09:07:10|106377.5|106327.5|106372.7|106322.7|106377.5|106327.5|106366|106316|24
1728292040000|2024-10-07 09:07:20|106372.8|106322.8|106373.9|106323.9|106374|106324|106370.3|106320.3|12
1728292050000|2024-10-07 09:07:30|106373.5|106323.5|106368.7|106318.7|106373.8|106323.8|106366.3|106316.3|18
1728292060000|2024-10-07 09:07:40|106368.3|106318.3|106366|106316|106368.3|106318.3|106365.5|106315.5|16
1728292070000|2024-10-07 09:07:50|106365.6|106315.6|106369.5|106319.5|106370.5|106320.5|106362.3|106312.3|32
1728292080000|2024-10-07 09:08:00|106369.1|106319.1|106389.9|106339.9|106395.1|106345.1|106368.8|106318.8|38
1728292090000|2024-10-07 09:08:10|106389.2|106339.2|106393.2|106343.2|106395|106345|106389.2|106339.2|24
1728292100000|2024-10-07 09:08:20|106393.3|106343.3|106394.4|106344.4|106395.9|106345.9|106392.7|106342.7|28
1728292110000|2024-10-07 09:08:30|106394.2|106344.2|106392.3|106342.3|106396.8|106346.8|106392.2|106342.2|26
1728292120000|2024-10-07 09:08:40|106392.7|106342.7|106397.3|106347.3|106397.3|106347.3|106392|106342|17
1728292130000|2024-10-07 09:08:50|106397.1|106347.1|106389.1|106339.1|106397.2|106347.2|106388.1|106338.1|20
1728292140000|2024-10-07 09:09:00|106389.3|106339.3|106401.2|106351.2|106401.2|106351.2|106389.3|106339.3|23
1728292150000|2024-10-07 09:09:10|106401.3|106351.3|106401.7|106351.7|106402|106352|106399.6|106349.6|12
1728292160000|2024-10-07 09:09:20|106402|106352|106406.3|106356.3|106406.6|106356.6|106402|106352|15
1728292170000|2024-10-07 09:09:30|106405.8|106355.8|106406.6|106356.6|106406.8|106356.8|106405.2|106355.2|22
1728292180000|2024-10-07 09:09:40|106408.2|106358.2|106431.3|106381.3|106431.3|106381.3|106408.2|106358.2|23
1728292190000|2024-10-07 09:09:50|106431.6|106381.6|106434.5|106384.5|106435.3|106385.3|106431.1|106381.1|19
1728292200000|2024-10-07 09:10:00|106434.6|106384.6|106443.5|106393.5|106443.5|106393.5|106433.2|106383.2|25
1728292210000|2024-10-07 09:10:10|106443.8|106393.8|106442.9|106392.9|106446.9|106396.9|106440.6|106390.6|19
1728292220000|2024-10-07 09:10:20|106443.1|106393.1|106445.1|106395.1|106445.2|106395.2|106441.6|106391.6|17
1728292230000|2024-10-07 09:10:30|106443.4|106393.4|106440.2|106390.2|106443.4|106393.4|106440.2|106390.2|11
1728292240000|2024-10-07 09:10:40|106439.9|106389.9|106439.6|106389.6|106439.9|106389.9|106439.5|106389.5|4
1728292250000|2024-10-07 09:10:50|106439.7|106389.7|106452.4|106402.4|106453.8|106403.8|106439.7|106389.7|22
1728292260000|2024-10-07 09:11:00|106452.8|106402.8|106451.3|106401.3|106452.8|106402.8|106451.3|106401.3|7
1728292270000|2024-10-07 09:11:10|106451.1|106401.1|106446.5|106396.5|106451.4|106401.4|106446.5|106396.5|12
1728292280000|2024-10-07 09:11:20|106446|106396|106435.6|106385.6|106446.7|106396.7|106432.2|106382.2|27
1728292290000|2024-10-07 09:11:30|106435.5|106385.5|106437.4|106387.4|106439|106389|106435.5|106385.5|14
1728292300000|2024-10-07 09:11:40|106436.8|106386.8|106425.4|106375.4|106436.8|106386.8|106423.4|106373.4|21
1728292310000|2024-10-07 09:11:50|106425.3|106375.3|106429.6|106379.6|106431.8|106381.8|106425.3|106375.3|22
1728292320000|2024-10-07 09:12:00|106431.5|106381.5|106435.7|106385.7|106436.4|106386.4|106430.5|106380.5|18
1728292330000|2024-10-07 09:12:10|106435.8|106385.8|106438.5|106388.5|106438.5|106388.5|106432.6|106382.6|33
1728292340000|2024-10-07 09:12:20|106439.1|106389.1|106442.7|106392.7|106442.7|106392.7|106438.4|106388.4|17
1728292350000|2024-10-07 09:12:30|106442.4|106392.4|106440.1|106390.1|106444|106394|106440.1|106390.1|17
1728292360000|2024-10-07 09:12:40|106439.8|106389.8|106443.5|106393.5|106443.5|106393.5|106436.5|106386.5|26
1728292370000|2024-10-07 09:12:50|106445.4|106395.4|106445.2|106395.2|106448.8|106398.8|106443.2|106393.2|24
1728292380000|2024-10-07 09:13:00|106444.8|106394.8|106443.6|106393.6|106447.4|106397.4|106443.3|106393.3|10
1728292390000|2024-10-07 09:13:10|106443.2|106393.2|106443|106393|106444.5|106394.5|106442.6|106392.6|21
1728292400000|2024-10-07 09:13:20|106443.1|106393.1|106442.3|106392.3|106443.1|106393.1|106442.3|106392.3|9
1728292410000|2024-10-07 09:13:30|106442.7|106392.7|106442.3|106392.3|106447.1|106397.1|106442.3|106392.3|22
1728292420000|2024-10-07 09:13:40|106443.2|106393.2|106455.4|106405.4|106462.6|106412.6|106443.2|106393.2|26
1728292430000|2024-10-07 09:13:50|106455.8|106405.8|106458.7|106408.7|106460.9|106410.9|106455.6|106405.6|31
1728292440000|2024-10-07 09:14:00|106459.2|106409.2|106460.1|106410.1|106461.2|106411.2|106459.2|106409.2|12
1728292450000|2024-10-07 09:14:10|106460.2|106410.2|106461.4|106411.4|106461.9|106411.9|106460.2|106410.2|7
1728292460000|2024-10-07 09:14:20|106461.6|106411.6|106453.6|106403.6|106461.6|106411.6|106452.1|106402.1|19
1728292470000|2024-10-07 09:14:30|106454.3|106404.3|106459.5|106409.5|106459.8|106409.8|106454.1|106404.1|15
1728292480000|2024-10-07 09:14:40|106459.7|106409.7|106459|106409|106460.9|106410.9|106459|106409|7
1728292490000|2024-10-07 09:14:50|106458.9|106408.9|106450.2|106400.2|106458.9|106408.9|106440.8|106390.8|21
1728292500000|2024-10-07 09:15:00|106452.7|106402.7|106455.3|106405.3|106455.9|106405.9|106451.9|106401.9|26
1728292510000|2024-10-07 09:15:10|106455.6|106405.6|106458.9|106408.9|106460.8|106410.8|106455.1|106405.1|20
1728292520000|2024-10-07 09:15:20|106458.2|106408.2|106455.3|106405.3|106459.5|106409.5|106455.3|106405.3|14
1728292530000|2024-10-07 09:15:30|106455.2|106405.2|106453.3|106403.3|106455.2|106405.2|106452.2|106402.2|17
1728292540000|2024-10-07 09:15:40|106453.5|106403.5|106446.5|106396.5|106453.6|106403.6|106443.4|106393.4|33
1728292550000|2024-10-07 09:15:50|106447.1|106397.1|106436.5|106386.5|106448.1|106398.1|106436.3|106386.3|23
1728292560000|2024-10-07 09:16:00|106436.6|106386.6|106441.8|106391.8|106441.8|106391.8|106431.4|106381.4|22
1728292570000|2024-10-07 09:16:10|106441.5|106391.5|106442.7|106392.7|106443|106393|106439.5|106389.5|20
1728292580000|2024-10-07 09:16:20|106442.6|106392.6|106447.4|106397.4|106447.4|106397.4|106442.6|106392.6|11
1728292590000|2024-10-07 09:16:30|106447.5|106397.5|106457.1|106407.1|106458.7|106408.7|106444.6|106394.6|24
1728292600000|2024-10-07 09:16:40|106457.2|106407.2|106455.2|106405.2|106457.5|106407.5|106453.4|106403.4|21
1728292610000|2024-10-07 09:16:50|106455.3|106405.3|106478.5|106428.5|106479.4|106429.4|106455.3|106405.3|21
1728292620000|2024-10-07 09:17:00|106478.6|106428.6|106470.1|106420.1|106478.8|106428.8|106467.9|106417.9|29
1728292630000|2024-10-07 09:17:10|106470.5|106420.5|106469|106419|106471.7|106421.7|106467.6|106417.6|16
1728292640000|2024-10-07 09:17:20|106468.3|106418.3|106464.4|106414.4|106468.3|106418.3|106464.4|106414.4|12
1728292650000|2024-10-07 09:17:30|106464.3|106414.3|106470.9|106420.9|106470.9|106420.9|106464.3|106414.3|16
1728292660000|2024-10-07 09:17:40|106471|106421|106458.5|106408.5|106473.6|106423.6|106458.5|106408.5|33
1728292670000|2024-10-07 09:17:50|106458|106408|106465.6|106415.6|106465.6|106415.6|106456.2|106406.2|19
1728292680000|2024-10-07 09:18:00|106466.6|106416.6|106471.7|106421.7|106472.3|106422.3|106466.6|106416.6|30
1728292690000|2024-10-07 09:18:10|106472|106422|106477.7|106427.7|106477.7|106427.7|106470|106420|28
1728292700000|2024-10-07 09:18:20|106478|106428|106484.4|106434.4|106484.4|106434.4|106474.3|106424.3|21
1728292710000|2024-10-07 09:18:30|106484.7|106434.7|106471.5|106421.5|106487.1|106437.1|106470.9|106420.9|27
1728292720000|2024-10-07 09:18:40|106471.7|106421.7|106469.8|106419.8|106471.7|106421.7|106466.6|106416.6|16
1728292730000|2024-10-07 09:18:50|106470.4|106420.4|106468.4|106418.4|106471.6|106421.6|106468.4|106418.4|13
1728292740000|2024-10-07 09:19:00|106467.5|106417.5|106470.3|106420.3|106471|106421|106463.4|106413.4|17
1728292750000|2024-10-07 09:19:10|106470.6|106420.6|106478.8|106428.8|106478.8|106428.8|106468.9|106418.9|29
1728292760000|2024-10-07 09:19:20|106479.1|106429.1|106481.2|106431.2|106483.1|106433.1|106479.1|106429.1|12
1728292770000|2024-10-07 09:19:30|106482.1|106432.1|106479.1|106429.1|106482.1|106432.1|106478.7|106428.7|22
1728292780000|2024-10-07 09:19:40|106479.2|106429.2|106463.1|106413.1|106479.2|106429.2|106463.1|106413.1|20
1728292790000|2024-10-07 09:19:50|106464.3|106414.3|106452.1|106402.1|106464.3|106414.3|106450|106400|15
1728292800000|2024-10-07 09:20:00|106452.6|106402.6|106449|106399|106454.5|106404.5|106449|106399|27
1728292810000|2024-10-07 09:20:10|106445|106395|106441.6|106391.6|106445|106395|106436.6|106386.6|22
1728292820000|2024-10-07 09:20:20|106441.9|106391.9|106434.7|106384.7|106442.1|106392.1|106434.7|106384.7|18
1728292830000|2024-10-07 09:20:30|106434.6|106384.6|106435|106385|106435|106385|106432.9|106382.9|8
1728292840000|2024-10-07 09:20:40|106435.1|106385.1|106437.4|106387.4|106437.4|106387.4|106435.1|106385.1|9
1728292850000|2024-10-07 09:20:50|106437.9|106387.9|106433.4|106383.4|106443.3|106393.3|106433.4|106383.4|28
1728292860000|2024-10-07 09:21:00|106433.3|106383.3|106427|106377|106433.3|106383.3|106427|106377|14
1728292870000|2024-10-07 09:21:10|106426.9|106376.9|106422.5|106372.5|106426.9|106376.9|106421.5|106371.5|15
1728292880000|2024-10-07 09:21:20|106422.6|106372.6|106421.7|106371.7|106422.6|106372.6|106420.2|106370.2|13
1728292890000|2024-10-07 09:21:30|106420.6|106370.6|106420|106370|106423.5|106373.5|106419.4|106369.4|12
1728292900000|2024-10-07 09:21:40|106420.2|106370.2|106424.6|106374.6|106427.6|106377.6|106420.2|106370.2|19
1728292910000|2024-10-07 09:21:50|106424.9|106374.9|106423.4|106373.4|106425.4|106375.4|106423.4|106373.4|16
1728292920000|2024-10-07 09:22:00|106423.9|106373.9|106426.9|106376.9|106427.7|106377.7|106423.5|106373.5|12
1728292930000|2024-10-07 09:22:10|106427.2|106377.2|106432.1|106382.1|106432.1|106382.1|106427.2|106377.2|13
1728292940000|2024-10-07 09:22:20|106431.9|106381.9|106430.1|106380.1|106431.9|106381.9|106430.1|106380.1|4
1728292950000|2024-10-07 09:22:30|106430.7|106380.7|106432.4|106382.4|106434.8|106384.8|106430.7|106380.7|11
1728292960000|2024-10-07 09:22:40|106432.1|106382.1|106431.8|106381.8|106433.5|106383.5|106431.8|106381.8|6
1728292970000|2024-10-07 09:22:50|106431.2|106381.2|106430.5|106380.5|106431.2|106381.2|106430.5|106380.5|6
1728292980000|2024-10-07 09:23:00|106430.6|106380.6|106425.8|106375.8|106431.1|106381.1|106425.8|106375.8|13
1728292990000|2024-10-07 09:23:10|106426.4|106376.4|106424.6|106374.6|106431|106381|106422.8|106372.8|28
1728293000000|2024-10-07 09:23:20|106424.2|106374.2|106425.3|106375.3|106426.5|106376.5|106423|106373|15
1728293010000|2024-10-07 09:23:30|106426|106376|106427.8|106377.8|106428.1|106378.1|106425.7|106375.7|16
1728293020000|2024-10-07 09:23:40|106427.7|106377.7|106425.4|106375.4|106427.7|106377.7|106425.2|106375.2|22
1728293030000|2024-10-07 09:23:50|106425.2|106375.2|106425.5|106375.5|106425.6|106375.6|106423.2|106373.2|15
1728293040000|2024-10-07 09:24:00|106425.7|106375.7|106451.1|106401.1|106451.1|106401.1|106425.7|106375.7|22
1728293050000|2024-10-07 09:24:10|106452.8|106402.8|106450.2|106400.2|106453.5|106403.5|106449.9|106399.9|16
1728293060000|2024-10-07 09:24:20|106450.7|106400.7|106456.1|106406.1|106458.5|106408.5|106450.3|106400.3|22
1728293070000|2024-10-07 09:24:30|106453.8|106403.8|106437.7|106387.7|106455.1|106405.1|106437.7|106387.7|24
1728293080000|2024-10-07 09:24:40|106437.8|106387.8|106435.5|106385.5|106439.3|106389.3|106435.5|106385.5|15
1728293090000|2024-10-07 09:24:50|106436|106386|106433.3|106383.3|106436.9|106386.9|106433.2|106383.2|9
1728293100000|2024-10-07 09:25:00|106433|106383|106431.5|106381.5|106433|106383|106429.4|106379.4|17
1728293110000|2024-10-07 09:25:10|106431.4|106381.4|106415.7|106365.7|106432.2|106382.2|106415.7|106365.7|23
1728293120000|2024-10-07 09:25:20|106415.1|106365.1|106405.5|106355.5|106415.1|106365.1|106404.9|106354.9|23
1728293130000|2024-10-07 09:25:30|106404.9|106354.9|106406.3|106356.3|106406.5|106356.5|106404.7|106354.7|9
1728293140000|2024-10-07 09:25:40|106406.9|106356.9|106407.1|106357.1|106407.1|106357.1|106406.9|106356.9|2
1728293150000|2024-10-07 09:25:50|106406.4|106356.4|106404.2|106354.2|106406.4|106356.4|106403.9|106353.9|13
1728293160000|2024-10-07 09:26:00|106404.1|106354.1|106402.6|106352.6|106404.1|106354.1|106393.5|106343.5|33
1728293170000|2024-10-07 09:26:10|106402.3|106352.3|106402.1|106352.1|106403.5|106353.5|106401.6|106351.6|12
1728293180000|2024-10-07 09:26:20|106401.1|106351.1|106395.7|106345.7|106402.2|106352.2|106395.7|106345.7|19
1728293190000|2024-10-07 09:26:30|106396.7|106346.7|106399.4|106349.4|106399.4|106349.4|106396.7|106346.7|14
1728293200000|2024-10-07 09:26:40|106399.5|106349.5|106398.8|106348.8|106400.5|106350.5|106398.5|106348.5|10
1728293210000|2024-10-07 09:26:50|106396.8|106346.8|106397.3|106347.3|106397.8|106347.8|106396.8|106346.8|11
1728293220000|2024-10-07 09:27:00|106397.4|106347.4|106407.8|106357.8|106408.8|106358.8|106397.4|106347.4|17
1728293230000|2024-10-07 09:27:10|106408.1|106358.1|106414.6|106364.6|106416|106366|106407.3|106357.3|36
1728293240000|2024-10-07 09:27:20|106415.2|106365.2|106402.3|106352.3|106415.6|106365.6|106401.9|106351.9|23
1728293250000|2024-10-07 09:27:30|106403|106353|106404|106354|106406.6|106356.6|106402.9|106352.9|19
1728293260000|2024-10-07 09:27:40|106404.8|106354.8|106413.3|106363.3|106414.4|106364.4|106404.8|106354.8|26
1728293270000|2024-10-07 09:27:50|106414.4|106364.4|106419.4|106369.4|106419.4|106369.4|106409.9|106359.9|22
1728293280000|2024-10-07 09:28:00|106419.8|106369.8|106417.1|106367.1|106422.4|106372.4|106416.2|106366.2|20
1728293290000|2024-10-07 09:28:10|106417|106367|106419|106369|106423|106373|106416.3|106366.3|19
1728293300000|2024-10-07 09:28:20|106419.6|106369.6|106427.5|106377.5|106428.3|106378.3|106419.6|106369.6|20
1728293310000|2024-10-07 09:28:30|106426.9|106376.9|106426|106376|106427.1|106377.1|106425.5|106375.5|17
1728293320000|2024-10-07 09:28:40|106425.7|106375.7|106426.5|106376.5|106426.9|106376.9|106425.4|106375.4|13
1728293330000|2024-10-07 09:28:50|106426.3|106376.3|106425|106375|106426.3|106376.3|106423.1|106373.1|27
1728293340000|2024-10-07 09:29:00|106425.3|106375.3|106424.3|106374.3|106426.1|106376.1|106423.8|106373.8|16
1728293350000|2024-10-07 09:29:10|106424|106374|106412.6|106362.6|106424.6|106374.6|106408.6|106358.6|23
1728293360000|2024-10-07 09:29:20|106412.9|106362.9|106407.1|106357.1|106415.2|106365.2|106407.1|106357.1|24
1728293370000|2024-10-07 09:29:30|106407.4|106357.4|106409.1|106359.1|106409.1|106359.1|106406.8|106356.8|11
1728293380000|2024-10-07 09:29:40|106409.4|106359.4|106412.4|106362.4|106414.2|106364.2|106409.4|106359.4|27
1728293390000|2024-10-07 09:29:50|106411.7|106361.7|106407.7|106357.7|106412.5|106362.5|106407.7|106357.7|27
1728293400000|2024-10-07 09:30:00|106406.9|106356.9|106404.3|106354.3|106406.9|106356.9|106403.8|106353.8|12
1728293410000|2024-10-07 09:30:10|106404.1|106354.1|106404.2|106354.2|106404.2|106354.2|106402.9|106352.9|10
1728293420000|2024-10-07 09:30:20|106404.3|106354.3|106377.7|106327.7|106404.6|106354.6|106373.6|106323.6|28
1728293430000|2024-10-07 09:30:30|106377.2|106327.2|106373.2|106323.2|106377.2|106327.2|106372.8|106322.8|19
1728293440000|2024-10-07 09:30:40|106373.5|106323.5|106379.4|106329.4|106379.4|106329.4|106373.3|106323.3|17
1728293450000|2024-10-07 09:30:50|106380|106330|106378.2|106328.2|106383|106333|106378|106328|24
1728293460000|2024-10-07 09:31:00|106378|106328|106375.2|106325.2|106378.2|106328.2|106374.9|106324.9|17
1728293470000|2024-10-07 09:31:10|106374.6|106324.6|106378.1|106328.1|106381.9|106331.9|106369.3|106319.3|32
1728293480000|2024-10-07 09:31:20|106378|106328|106380.8|106330.8|106383.8|106333.8|106378|106328|13
1728293490000|2024-10-07 09:31:30|106378.2|106328.2|106374.9|106324.9|106379.1|106329.1|106372.9|106322.9|24
1728293500000|2024-10-07 09:31:40|106374.8|106324.8|106364.4|106314.4|106374.8|106324.8|106363.9|106313.9|20
1728293510000|2024-10-07 09:31:50|106364.6|106314.6|106363.7|106313.7|106364.6|106314.6|106363.7|106313.7|5
1728293520000|2024-10-07 09:32:00|106364.3|106314.3|106369.8|106319.8|106370|106320|106363.4|106313.4|18
1728293530000|2024-10-07 09:32:10|106369.6|106319.6|106368.9|106318.9|106369.6|106319.6|106368.8|106318.8|6
1728293540000|2024-10-07 09:32:20|106369.6|106319.6|106369.9|106319.9|106379.9|106329.9|106368.6|106318.6|21
1728293550000|2024-10-07 09:32:30|106370.6|106320.6|106381.8|106331.8|106381.8|106331.8|106369.8|106319.8|12
1728293560000|2024-10-07 09:32:40|106381.4|106331.4|106388|106338|106388|106338|106380.2|106330.2|15
1728293570000|2024-10-07 09:32:50|106387.9|106337.9|106402.9|106352.9|106402.9|106352.9|106386.4|106336.4|27
1728293580000|2024-10-07 09:33:00|106403|106353|106402.1|106352.1|106403|106353|106400.9|106350.9|12
1728293590000|2024-10-07 09:33:10|106401.6|106351.6|106397.4|106347.4|106401.6|106351.6|106396.7|106346.7|14
1728293600000|2024-10-07 09:33:20|106397.7|106347.7|106397.5|106347.5|106399.8|106349.8|106397.5|106347.5|15
1728293610000|2024-10-07 09:33:30|106397.4|106347.4|106399.4|106349.4|106399.4|106349.4|106397.4|106347.4|8
1728293620000|2024-10-07 09:33:40|106399.5|106349.5|106396.3|106346.3|106399.5|106349.5|106396.3|106346.3|6
1728293630000|2024-10-07 09:33:50|106395.8|106345.8|106390|106340|106396|106346|106386.5|106336.5|23
1728293640000|2024-10-07 09:34:00|106390.9|106340.9|106397.4|106347.4|106402.8|106352.8|106390.6|106340.6|23
1728293650000|2024-10-07 09:34:10|106397.1|106347.1|106397.7|106347.7|106398|106348|106397.1|106347.1|7
1728293660000|2024-10-07 09:34:20|106397.8|106347.8|106398.1|106348.1|106399.5|106349.5|106397.7|106347.7|12
1728293670000|2024-10-07 09:34:30|106398.2|106348.2|106398.4|106348.4|106400|106350|106397.9|106347.9|15
1728293680000|2024-10-07 09:34:40|106398.8|106348.8|106399.1|106349.1|106399.3|106349.3|106398.5|106348.5|8
1728293690000|2024-10-07 09:34:50|106399.7|106349.7|106399.9|106349.9|106400.1|106350.1|106399.7|106349.7|6
1728293700000|2024-10-07 09:35:00|106400.2|106350.2|106400.2|106350.2|106401|106351|106399.7|106349.7|15
1728293710000|2024-10-07 09:35:10|106400.1|106350.1|106393.8|106343.8|106402.6|106352.6|106391.4|106341.4|27
1728293720000|2024-10-07 09:35:20|106393.9|106343.9|106395.6|106345.6|106395.6|106345.6|106392.9|106342.9|17
1728293730000|2024-10-07 09:35:30|106395.5|106345.5|106395|106345|106395.8|106345.8|106395|106345|6
1728293740000|2024-10-07 09:35:40|106394.8|106344.8|106393.3|106343.3|106394.8|106344.8|106391.6|106341.6|20
1728293750000|2024-10-07 09:35:50|106393.2|106343.2|106385.8|106335.8|106393.2|106343.2|106381.8|106331.8|24
1728293760000|2024-10-07 09:36:00|106385.9|106335.9|106389.1|106339.1|106389.1|106339.1|106382.6|106332.6|26
1728293770000|2024-10-07 09:36:10|106389.5|106339.5|106398.3|106348.3|106398.6|106348.6|106389.5|106339.5|22
1728293780000|2024-10-07 09:36:20|106398.4|106348.4|106401.9|106351.9|106401.9|106351.9|106398.4|106348.4|7
1728293790000|2024-10-07 09:36:30|106402|106352|106402.4|106352.4|106403.8|106353.8|106402|106352|15
1728293800000|2024-10-07 09:36:40|106402.6|106352.6|106403.3|106353.3|106403.3|106353.3|106401.2|106351.2|10
1728293810000|2024-10-07 09:36:50|106403.1|106353.1|106406.7|106356.7|106407.1|106357.1|106403.1|106353.1|22
1728293820000|2024-10-07 09:37:00|106406.5|106356.5|106421.7|106371.7|106424.6|106374.6|106405.6|106355.6|22
1728293830000|2024-10-07 09:37:10|106422|106372|106423.3|106373.3|106423.7|106373.7|106421.7|106371.7|12
1728293840000|2024-10-07 09:37:20|106423.6|106373.6|106420.4|106370.4|106424.9|106374.9|106419.4|106369.4|20
1728293850000|2024-10-07 09:37:30|106420.6|106370.6|106405.4|106355.4|106420.6|106370.6|106405.4|106355.4|23
1728293860000|2024-10-07 09:37:40|106405.3|106355.3|106412|106362|106412|106362|106404.6|106354.6|20
1728293870000|2024-10-07 09:37:50|106412.5|106362.5|106415.8|106365.8|106415.8|106365.8|106412.5|106362.5|14
1728293880000|2024-10-07 09:38:00|106417|106367|106410.9|106360.9|106417.5|106367.5|106410.8|106360.8|30
1728293890000|2024-10-07 09:38:10|106410.8|106360.8|106412.9|106362.9|106413.1|106363.1|106410.2|106360.2|10
1728293900000|2024-10-07 09:38:20|106412.7|106362.7|106418.8|106368.8|106418.8|106368.8|106411|106361|21
1728293910000|2024-10-07 09:38:30|106419.5|106369.5|106420.6|106370.6|106421.8|106371.8|106419.5|106369.5|16
1728293920000|2024-10-07 09:38:40|106420.5|106370.5|106417.3|106367.3|106420.5|106370.5|106416.9|106366.9|10
1728293930000|2024-10-07 09:38:50|106417.4|106367.4|106417.9|106367.9|106420.1|106370.1|106417.4|106367.4|14
1728293940000|2024-10-07 09:39:00|106418|106368|106421.8|106371.8|106422.2|106372.2|106418|106368|12
1728293950000|2024-10-07 09:39:10|106421.7|106371.7|106414.6|106364.6|106422.3|106372.3|106414.3|106364.3|22
1728293960000|2024-10-07 09:39:20|106414.7|106364.7|106421.1|106371.1|106421.1|106371.1|106414.7|106364.7|19
1728293970000|2024-10-07 09:39:30|106421.2|106371.2|106417.7|106367.7|106421.4|106371.4|106416.8|106366.8|21
1728293980000|2024-10-07 09:39:40|106417.6|106367.6|106408.5|106358.5|106418.3|106368.3|106408.4|106358.4|27
1728293990000|2024-10-07 09:39:50|106409|106359|106409.9|106359.9|106413.1|106363.1|106409|106359|17
1728294000000|2024-10-07 09:40:00|106407.8|106357.8|106400.2|106350.2|106408.9|106358.9|106400.2|106350.2|23
1728294010000|2024-10-07 09:40:10|106400.4|106350.4|106380.3|106355.3|106400.4|106358.3|106379.7|106345.4|23
1728294020000|2024-10-07 09:40:20|106379.4|106354.4|106373.4|106348.4|106380|106355|106373.4|106348.4|16
1728294030000|2024-10-07 09:40:30|106372.7|106347.7|106380.7|106330.7|106383.5|106347.7|106365.9|106327.2|25
1728294040000|2024-10-07 09:40:40|106380.8|106330.8|106372.7|106322.7|106380.8|106330.8|106372.7|106322.7|19
1728294050000|2024-10-07 09:40:50|106372.5|106322.5|106371.9|106321.9|106372.7|106322.7|106371.9|106321.9|12
1728294060000|2024-10-07 09:41:00|106370.5|106320.5|106369.6|106319.6|106373.4|106323.4|106367.7|106317.7|26
1728294070000|2024-10-07 09:41:10|106369.7|106319.7|106363.2|106313.2|106370.4|106320.4|106363.2|106313.2|26
1728294080000|2024-10-07 09:41:20|106363.1|106313.1|106369.4|106319.4|106369.4|106319.4|106362.7|106312.7|17
1728294090000|2024-10-07 09:41:30|106368.9|106318.9|106366.8|106316.8|106369.1|106319.1|106366.8|106316.8|12
1728294100000|2024-10-07 09:41:40|106367.3|106317.3|106362.5|106312.5|106367.3|106317.3|106360.1|106310.1|20
1728294110000|2024-10-07 09:41:50|106362.3|106312.3|106345.6|106295.6|106362.3|106312.3|106340.2|106290.2|20
1728294120000|2024-10-07 09:42:00|106345.3|106295.3|106342.8|106292.8|106345.4|106295.4|106340.9|106290.9|20
1728294130000|2024-10-07 09:42:10|106343.2|106293.2|106333.5|106283.5|106343.2|106293.2|106332.7|106282.7|21
1728294140000|2024-10-07 09:42:20|106333.9|106283.9|106339.5|106289.5|106340|106290|106333.8|106283.8|34
1728294150000|2024-10-07 09:42:30|106339.3|106289.3|106340.2|106290.2|106345|106295|106334.2|106284.2|33
1728294160000|2024-10-07 09:42:40|106338.9|106288.9|106336.4|106286.4|106339.2|106289.2|106336.4|106286.4|18
1728294170000|2024-10-07 09:42:50|106337|106287|106344|106294|106346.4|106296.4|106337|106287|25
1728294180000|2024-10-07 09:43:00|106342.8|106292.8|106335.9|106285.9|106342.8|106292.8|106335.9|106285.9|23
1728294190000|2024-10-07 09:43:10|106335.4|106285.4|106338.6|106288.6|106339.6|106289.6|106335.3|106285.3|20
1728294200000|2024-10-07 09:43:20|106341|106291|106336.4|106286.4|106341|106291|106336.4|106286.4|11
1728294210000|2024-10-07 09:43:30|106336.2|106286.2|106333.2|106283.2|106337.7|106287.7|106333.2|106283.2|13
1728294220000|2024-10-07 09:43:40|106332.8|106282.8|106347.5|106297.5|106347.5|106297.5|106329|106279|30
1728294230000|2024-10-07 09:43:50|106346.7|106296.7|106342.8|106292.8|106347|106297|106342.8|106292.8|16
1728294240000|2024-10-07 09:44:00|106342.3|106292.3|106338.8|106288.8|106342.3|106292.3|106337.5|106287.5|22
1728294250000|2024-10-07 09:44:10|106340.3|106290.3|106341.6|106291.6|106345.7|106295.7|106340.3|106290.3|22
1728294260000|2024-10-07 09:44:20|106341.3|106291.3|106329.2|106279.2|106341.3|106291.3|106327|106277|21
1728294270000|2024-10-07 09:44:30|106329.3|106279.3|106331.5|106281.5|106331.5|106281.5|106327|106277|14
1728294280000|2024-10-07 09:44:40|106331.3|106281.3|106327.8|106277.8|106332.9|106282.9|106327.8|106277.8|16
1728294290000|2024-10-07 09:44:50|106327.7|106277.7|106317.4|106267.4|106327.7|106277.7|106317.1|106267.1|15
1728294300000|2024-10-07 09:45:00|106317.5|106267.5|106319.4|106269.4|106319.4|106269.4|106316.6|106266.6|25
1728294310000|2024-10-07 09:45:10|106319.3|106269.3|106320.2|106270.2|106320.2|106270.2|106319.3|106269.3|4
1728294320000|2024-10-07 09:45:20|106319.8|106269.8|106318.8|106268.8|106319.8|106269.8|106318.7|106268.7|5
1728294330000|2024-10-07 09:45:30|106318.3|106268.3|106322.9|106272.9|106322.9|106272.9|106315.2|106265.2|26
1728294340000|2024-10-07 09:45:40|106323|106273|106315.7|106265.7|106323|106273|106315.7|106265.7|13
1728294350000|2024-10-07 09:45:50|106315.6|106265.6|106313.4|106263.4|106315.6|106265.6|106310.9|106260.9|16
1728294360000|2024-10-07 09:46:00|106313.6|106263.6|106313.7|106263.7|106314.6|106264.6|106313|106263|13
1728294370000|2024-10-07 09:46:10|106299.3|106249.3|106294.8|106244.8|106302.1|106252.1|106294.8|106244.8|22
1728294380000|2024-10-07 09:46:20|106295.4|106245.4|106292|106242|106299.7|106249.7|106284.3|106234.3|32
1728294390000|2024-10-07 09:46:30|106291|106241|106288.8|106238.8|106294.5|106244.5|106288.2|106238.2|21
1728294400000|2024-10-07 09:46:40|106288.9|106238.9|106293.3|106243.3|106295|106245|106288.9|106238.9|20
1728294410000|2024-10-07 09:46:50|106293|106243|106300.6|106250.6|106301.5|106251.5|106293|106243|25
1728294420000|2024-10-07 09:47:00|106300.7|106250.7|106297.8|106247.8|106302.1|106252.1|106297.8|106247.8|20
1728294430000|2024-10-07 09:47:10|106298.5|106248.5|106300.3|106250.3|106300.3|106250.3|106298.5|106248.5|9
1728294440000|2024-10-07 09:47:20|106300.1|106250.1|106290.6|106240.6|106300.3|106250.3|106290.6|106240.6|19
1728294450000|2024-10-07 09:47:30|106290.2|106240.2|106293.2|106243.2|106296.5|106246.5|106290.2|106240.2|26
1728294460000|2024-10-07 09:47:40|106293.5|106243.5|106290|106240|106293.8|106243.8|106290|106240|11
1728294470000|2024-10-07 09:47:50|106290.6|106240.6|106293.3|106243.3|106294.4|106244.4|106290.6|106240.6|15
1728294480000|2024-10-07 09:48:00|106293.2|106243.2|106276|106226|106293.3|106243.3|106267.9|106217.9|41
1728294490000|2024-10-07 09:48:10|106275.9|106225.9|106285.3|106235.3|106285.4|106235.4|106275.9|106225.9|21
1728294500000|2024-10-07 09:48:20|106285.4|106235.4|106280.8|106230.8|106290.6|106240.6|106280.8|106230.8|18
1728294510000|2024-10-07 09:48:30|106280|106230|106279.1|106229.1|106280|106230|106278.4|106228.4|13
1728294520000|2024-10-07 09:48:40|106279|106229|106277.8|106227.8|106279.9|106229.9|106277.8|106227.8|14
1728294530000|2024-10-07 09:48:50|106277.4|106227.4|106281|106231|106282|106232|106277.4|106227.4|16
1728294540000|2024-10-07 09:49:00|106280.6|106230.6|106284.3|106234.3|106285.7|106235.7|106280.6|106230.6|24
1728294550000|2024-10-07 09:49:10|106284.4|106234.4|106284.5|106234.5|106287.6|106237.6|106283.9|106233.9|24
1728294560000|2024-10-07 09:49:20|106285|106235|106287.3|106237.3|106287.3|106237.3|106284.1|106234.1|11
1728294570000|2024-10-07 09:49:30|106287.2|106237.2|106315.3|106265.3|106315.7|106265.7|106287.2|106237.2|31
1728294580000|2024-10-07 09:49:40|106315.2|106265.2|106312.2|106262.2|106315.2|106265.2|106309.6|106259.6|22
1728294590000|2024-10-07 09:49:50|106312|106262|106312.6|106262.6|106312.6|106262.6|106306.6|106256.6|25
1728294600000|2024-10-07 09:50:00|106312.9|106262.9|106313.6|106263.6|106316.5|106266.5|106311.5|106261.5|20
1728294610000|2024-10-07 09:50:10|106313.4|106263.4|106315.3|106265.3|106316.9|106266.9|106312.8|106262.8|18
1728294620000|2024-10-07 09:50:20|106315.6|106265.6|106337.7|106287.7|106339.1|106289.1|106315.6|106265.6|28
1728294630000|2024-10-07 09:50:30|106337.8|106287.8|106338.7|106288.7|106341.9|106291.9|106336.5|106286.5|23
1728294640000|2024-10-07 09:50:40|106339.5|106289.5|106338.3|106288.3|106339.5|106289.5|106338.2|106288.2|10
1728294650000|2024-10-07 09:50:50|106338.2|106288.2|106337.8|106287.8|106340.6|106290.6|106337.8|106287.8|15
1728294660000|2024-10-07 09:51:00|106337.4|106287.4|106362.2|106312.2|106362.8|106312.8|106337.4|106287.4|22
1728294670000|2024-10-07 09:51:10|106362.6|106312.6|106359.9|106309.9|106367.4|106317.4|106359.6|106309.6|18
1728294680000|2024-10-07 09:51:20|106360.1|106310.1|106339.9|106289.9|106360.1|106310.1|106335.9|106285.9|26
1728294690000|2024-10-07 09:51:30|106339.6|106289.6|106357.5|106307.5|106358.9|106308.9|106338.9|106288.9|20
1728294700000|2024-10-07 09:51:40|106356.9|106306.9|106369.2|106319.2|106369.2|106319.2|106356.9|106306.9|18
1728294710000|2024-10-07 09:51:50|106369.3|106319.3|106369.5|106319.5|106371.8|106321.8|106368.7|106318.7|14
1728294720000|2024-10-07 09:52:00|106370.6|106320.6|106390.1|106340.1|106390.1|106340.1|106369.7|106319.7|22
1728294730000|2024-10-07 09:52:10|106390.4|106340.4|106383.8|106333.8|106390.4|106340.4|106382.5|106332.5|15
1728294740000|2024-10-07 09:52:20|106383.1|106333.1|106381.7|106331.7|106383.9|106333.9|106380.8|106330.8|13
1728294750000|2024-10-07 09:52:30|106381.8|106331.8|106370.9|106320.9|106381.8|106331.8|106370.9|106320.9|13
1728294760000|2024-10-07 09:52:40|106370.5|106320.5|106364.1|106314.1|106370.5|106320.5|106364.1|106314.1|12
1728294770000|2024-10-07 09:52:50|106359.5|106309.5|106359.1|106309.1|106361.9|106311.9|106356.7|106306.7|21
1728294780000|2024-10-07 09:53:00|106358.8|106308.8|106353.3|106303.3|106358.8|106308.8|106352.9|106302.9|19
1728294790000|2024-10-07 09:53:10|106353.4|106303.4|106358.2|106308.2|106360.5|106310.5|106353|106303|19
1728294800000|2024-10-07 09:53:20|106357.8|106307.8|106360.1|106310.1|106360.1|106310.1|106350.6|106300.6|23
1728294810000|2024-10-07 09:53:30|106359|106309|106346|106296|106359.8|106309.8|106346|106296|31
1728294820000|2024-10-07 09:53:40|106345.6|106295.6|106347.2|106297.2|106347.7|106297.7|106345.6|106295.6|20
1728294830000|2024-10-07 09:53:50|106347|106297|106338.8|106288.8|106347.5|106297.5|106338.8|106288.8|18
1728294840000|2024-10-07 09:54:00|106338.4|106288.4|106333.2|106283.2|106339.2|106289.2|106333|106283|22
1728294850000|2024-10-07 09:54:10|106334.7|106284.7|106331.7|106281.7|106338.9|106288.9|106331.7|106281.7|25
1728294860000|2024-10-07 09:54:20|106331.8|106281.8|106331.6|106281.6|106331.8|106281.8|106330.7|106280.7|8
1728294870000|2024-10-07 09:54:30|106331.5|106281.5|106347.4|106297.4|106347.4|106297.4|106329.8|106279.8|23
1728294880000|2024-10-07 09:54:40|106347.9|106297.9|106345.2|106295.2|106351.5|106301.5|106345.1|106295.1|19
1728294890000|2024-10-07 09:54:50|106345.5|106295.5|106348.5|106298.5|106348.5|106298.5|106345.5|106295.5|12
1728294900000|2024-10-07 09:55:00|106348.4|106298.4|106336.9|106286.9|106348.4|106298.4|106336.9|106286.9|27
1728294910000|2024-10-07 09:55:10|106336.5|106286.5|106329.9|106279.9|106336.5|106286.5|106321.3|106271.3|28
1728294920000|2024-10-07 09:55:20|106327.5|106277.5|106330.7|106280.7|106330.7|106280.7|106327.2|106277.2|16
1728294930000|2024-10-07 09:55:30|106330.9|106280.9|106336.8|106286.8|106337.4|106287.4|106327.8|106277.8|22
1728294940000|2024-10-07 09:55:40|106336.6|106286.6|106336.6|106286.6|106337.9|106287.9|106335.8|106285.8|7
1728294950000|2024-10-07 09:55:50|106337.5|106287.5|106337.4|106287.4|106340.3|106290.3|106336|106286|24
1728294960000|2024-10-07 09:56:00|106336.7|106286.7|106327.5|106277.5|106342|106292|106327.5|106277.5|24
1728294970000|2024-10-07 09:56:10|106328.6|106278.6|106321.4|106271.4|106328.6|106278.6|106321.3|106271.3|15
1728294980000|2024-10-07 09:56:20|106321.2|106271.2|106322.4|106272.4|106326.7|106276.7|106319.8|106269.8|16
1728294990000|2024-10-07 09:56:30|106322.8|106272.8|106320.1|106270.1|106325.4|106275.4|106318.5|106268.5|23
1728295000000|2024-10-07 09:56:40|106319.5|106269.5|106325.9|106275.9|106330.9|106280.9|106319.5|106269.5|23
1728295010000|2024-10-07 09:56:50|106325.7|106275.7|106316.1|106266.1|106325.7|106275.7|106316.1|106266.1|18
1728295020000|2024-10-07 09:57:00|106317.4|106267.4|106309.3|106259.3|106317.4|106267.4|106309.3|106259.3|14
1728295030000|2024-10-07 09:57:10|106308.9|106258.9|106302.9|106252.9|106312|106262|106302.9|106252.9|19
1728295040000|2024-10-07 09:57:20|106302|106252|106297.3|106247.3|106302|106252|106296.8|106246.8|7
1728295050000|2024-10-07 09:57:30|106298.7|106248.7|106322.3|106272.3|106322.3|106272.3|106298|106248|30
1728295060000|2024-10-07 09:57:40|106322.5|106272.5|106322|106272|106322.6|106272.6|106321.7|106271.7|14
1728295070000|2024-10-07 09:57:50|106322.9|106272.9|106325.3|106275.3|106325.5|106275.5|106318.8|106268.8|21
1728295080000|2024-10-07 09:58:00|106324.6|106274.6|106325|106275|106325|106275|106316|106266|43
1728295090000|2024-10-07 09:58:10|106324.3|106274.3|106329|106279|106336.1|106286.1|106324.3|106274.3|26
1728295100000|2024-10-07 09:58:20|106329.8|106279.8|106325.3|106275.3|106329.8|106279.8|106321.5|106271.5|41
1728295110000|2024-10-07 09:58:30|106324.8|106274.8|106328.2|106278.2|106334.7|106284.7|106324.8|106274.8|51
1728295120000|2024-10-07 09:58:40|106327.4|106277.4|106341.7|106291.7|106341.7|106291.7|106327.4|106277.4|57
1728295130000|2024-10-07 09:58:50|106341.1|106291.1|106352.5|106302.5|106353.6|106303.6|106338.6|106288.6|54
1728295140000|2024-10-07 09:59:00|106350.9|106300.9|106355.5|106305.5|106358.5|106308.5|106350.9|106300.9|45
1728295150000|2024-10-07 09:59:10|106355.6|106305.6|106352.1|106302.1|106356.6|106306.6|106352.1|106302.1|28
1728295160000|2024-10-07 09:59:20|106351.9|106301.9|106352.7|106302.7|106355.7|106305.7|106349.5|106299.5|13
1728295170000|2024-10-07 09:59:30|106352.1|106302.1|106358.2|106308.2|106358.2|106308.2|106351.3|106301.3|19
1728295180000|2024-10-07 09:59:40|106357.9|106307.9|106362.4|106312.4|106364.9|106314.9|106357.9|106307.9|16
1728295190000|2024-10-07 09:59:50|106361.3|106311.3|106355.2|106305.2|106361.9|106311.9|106354.4|106304.4|10
1728295200000|2024-10-07 10:00:00|106354.6|106304.6|106364.7|106314.7|106365|106315|106350.3|106300.3|23
1728295210000|2024-10-07 10:00:10|106362.8|106312.8|106359.8|106309.8|106363.6|106313.6|106357.6|106307.6|14
1728295220000|2024-10-07 10:00:20|106359|106309|106335.9|106285.9|106359|106309|106335.9|106285.9|20
1728295230000|2024-10-07 10:00:30|106335.6|106285.6|106342.1|106292.1|106354.9|106304.9|106335.1|106285.1|29
1728295240000|2024-10-07 10:00:40|106342.8|106292.8|106355.7|106305.7|106356.7|106306.7|106342.8|106292.8|33
1728295250000|2024-10-07 10:00:50|106355.3|106305.3|106352.6|106302.6|106355.8|106305.8|106351.1|106301.1|34
1728295260000|2024-10-07 10:01:00|106353.8|106303.8|106363.5|106313.5|106364|106314|106353.8|106303.8|42
1728295270000|2024-10-07 10:01:10|106364.7|106314.7|106360|106310|106364.7|106314.7|106356.1|106306.1|31
1728295280000|2024-10-07 10:01:20|106360.4|106310.4|106353.5|106303.5|106360.4|106310.4|106353.5|106303.5|16
1728295290000|2024-10-07 10:01:30|106353.3|106303.3|106354.5|106304.5|106354.5|106304.5|106345.4|106295.4|18
1728295300000|2024-10-07 10:01:40|106356.5|106306.5|106366.8|106316.8|106366.8|106316.8|106355.5|106305.5|26
1728295310000|2024-10-07 10:01:50|106367.2|106317.2|106367|106317|106367.7|106317.7|106366.8|106316.8|11
1728295320000|2024-10-07 10:02:00|106367.1|106317.1|106369.2|106319.2|106373.3|106323.3|106367.1|106317.1|18
1728295330000|2024-10-07 10:02:10|106369.1|106319.1|106368.4|106318.4|106373.9|106323.9|106368.4|106318.4|18
1728295340000|2024-10-07 10:02:20|106368|106318|106368|106318|106368.2|106318.2|106367.9|106317.9|9
1728295350000|2024-10-07 10:02:30|106368.1|106318.1|106383.4|106333.4|106383.4|106333.4|106368.1|106318.1|22
1728295360000|2024-10-07 10:02:40|106381.6|106331.6|106377.6|106327.6|106384.1|106334.1|106377.6|106327.6|11
1728295370000|2024-10-07 10:02:50|106377.2|106327.2|106365.1|106315.1|106377.2|106327.2|106365|106315|23
1728295380000|2024-10-07 10:03:00|106364.9|106314.9|106361.9|106311.9|106364.9|106314.9|106360|106310|20
1728295390000|2024-10-07 10:03:10|106362.5|106312.5|106355.1|106305.1|106362.5|106312.5|106353.7|106303.7|25
1728295400000|2024-10-07 10:03:20|106354.4|106304.4|106340.1|106290.1|106354.4|106304.4|106340.1|106290.1|19
1728295410000|2024-10-07 10:03:30|106339.6|106289.6|106322.6|106272.6|106339.6|106289.6|106322.4|106272.4|24
1728295420000|2024-10-07 10:03:40|106323|106273|106329.8|106279.8|106333.8|106283.8|106322.6|106272.6|33
1728295430000|2024-10-07 10:03:50|106329.5|106279.5|106327.2|106277.2|106329.5|106279.5|106327.1|106277.1|8
1728295440000|2024-10-07 10:04:00|106328|106278|106332.3|106282.3|106332.3|106282.3|106328|106278|13
1728295450000|2024-10-07 10:04:10|106332.4|106282.4|106331.8|106281.8|106332.4|106282.4|106330.5|106280.5|13
1728295460000|2024-10-07 10:04:20|106330.6|106280.6|106339.7|106289.7|106340.4|106290.4|106330.2|106280.2|17
1728295470000|2024-10-07 10:04:30|106340.5|106290.5|106342|106292|106342|106292|106340.3|106290.3|15
1728295480000|2024-10-07 10:04:40|106342.2|106292.2|106350.3|106300.3|106350.3|106300.3|106341.5|106291.5|18
1728295490000|2024-10-07 10:04:50|106350.4|106300.4|106349.7|106299.7|106350.7|106300.7|106343.4|106293.4|13
1728295500000|2024-10-07 10:05:00|106350.1|106300.1|106349.3|106299.3|106350.1|106300.1|106349.2|106299.2|9
1728295510000|2024-10-07 10:05:10|106349.5|106299.5|106350.2|106300.2|106354.3|106304.3|106349.4|106299.4|20
1728295520000|2024-10-07 10:05:20|106350.4|106300.4|106349|106299|106350.4|106300.4|106348.8|106298.8|8
1728295530000|2024-10-07 10:05:30|106348.8|106298.8|106351.2|106301.2|106352.7|106302.7|106348.4|106298.4|16
1728295540000|2024-10-07 10:05:40|106350.8|106300.8|106350.6|106300.6|106351.1|106301.1|106349.8|106299.8|11
1728295550000|2024-10-07 10:05:50|106350.2|106300.2|106348.8|106298.8|106350.2|106300.2|106348.8|106298.8|6
1728295560000|2024-10-07 10:06:00|106349.5|106299.5|106365.7|106315.7|106365.7|106315.7|106349.3|106299.3|23
1728295570000|2024-10-07 10:06:10|106367.5|106317.5|106372.5|106322.5|106375.2|106325.2|106366.7|106316.7|36
1728295580000|2024-10-07 10:06:20|106371.8|106321.8|106365.2|106315.2|106371.8|106321.8|106365|106315|19
1728295590000|2024-10-07 10:06:30|106368.4|106318.4|106371.8|106321.8|106379.1|106329.1|106368.4|106318.4|45
1728295600000|2024-10-07 10:06:40|106371.1|106321.1|106362.2|106312.2|106371.1|106321.1|106361.9|106311.9|18
1728295610000|2024-10-07 10:06:50|106362.5|106312.5|106365.5|106315.5|106366|106316|106362.5|106312.5|19
1728295620000|2024-10-07 10:07:00|106365.1|106315.1|106350.5|106300.5|106365.1|106315.1|106346.9|106296.9|32
1728295630000|2024-10-07 10:07:10|106350.8|106300.8|106356.5|106306.5|106356.7|106306.7|106350.7|106300.7|18
1728295640000|2024-10-07 10:07:20|106356.3|106306.3|106351.6|106301.6|106359.3|106309.3|106351.6|106301.6|21
1728295650000|2024-10-07 10:07:30|106352.3|106302.3|106342.8|106292.8|106360.1|106310.1|106342.8|106292.8|34
1728295660000|2024-10-07 10:07:40|106342.4|106292.4|106364.9|106314.9|106365.8|106315.8|106342.4|106292.4|28
1728295670000|2024-10-07 10:07:50|106364.5|106314.5|106360.4|106310.4|106366.2|106316.2|106360.4|106310.4|11
1728295680000|2024-10-07 10:08:00|106358|106308|106354.1|106304.1|106360.3|106310.3|106354|106304|17
1728295690000|2024-10-07 10:08:10|106354.2|106304.2|106365.1|106315.1|106368.7|106318.7|106354.2|106304.2|20
1728295700000|2024-10-07 10:08:20|106364.4|106314.4|106364.1|106314.1|106366.1|106316.1|106361.9|106311.9|17
1728295710000|2024-10-07 10:08:30|106363.7|106313.7|106369.7|106319.7|106369.7|106319.7|106362.4|106312.4|16
1728295720000|2024-10-07 10:08:40|106369.8|106319.8|106371.1|106321.1|106371.6|106321.6|106368.5|106318.5|12
1728295730000|2024-10-07 10:08:50|106370.4|106320.4|106372.5|106322.5|106372.5|106322.5|106368.9|106318.9|17
1728295740000|2024-10-07 10:09:00|106370.6|106320.6|106367.4|106317.4|106370.6|106320.6|106366.1|106316.1|21
1728295750000|2024-10-07 10:09:10|106366.8|106316.8|106365.4|106315.4|106366.8|106316.8|106365.3|106315.3|5
1728295760000|2024-10-07 10:09:20|106365.3|106315.3|106365.4|106315.4|106367.2|106317.2|106365.3|106315.3|8
1728295770000|2024-10-07 10:09:30|106365|106315|106368.2|106318.2|106368.2|106318.2|106364.4|106314.4|16
1728295780000|2024-10-07 10:09:40|106368.6|106318.6|106369.8|106319.8|106369.8|106319.8|106368.6|106318.6|7
1728295790000|2024-10-07 10:09:50|106370.5|106320.5|106370.4|106320.4|106372.1|106322.1|106369.6|106319.6|15
1728295800000|2024-10-07 10:10:00|106370.9|106320.9|106366.1|106316.1|106370.9|106320.9|106366.1|106316.1|12
1728295810000|2024-10-07 10:10:10|106365.8|106315.8|106369.7|106319.7|106369.7|106319.7|106365.6|106315.6|13
1728295820000|2024-10-07 10:10:20|106369.9|106319.9|106367.3|106317.3|106369.9|106319.9|106367.3|106317.3|8
1728295830000|2024-10-07 10:10:30|106367.2|106317.2|106364.2|106314.2|106367.2|106317.2|106364.1|106314.1|7
1728295840000|2024-10-07 10:10:40|106363.8|106313.8|106364.2|106314.2|106364.3|106314.3|106363.8|106313.8|5
1728295850000|2024-10-07 10:10:50|106364.5|106314.5|106366.5|106316.5|106366.7|106316.7|106364.5|106314.5|7
1728295860000|2024-10-07 10:11:00|106366|106316|106360.5|106310.5|106366.8|106316.8|106360.1|106310.1|18
1728295870000|2024-10-07 10:11:10|106360.2|106310.2|106344.5|106294.5|106360.2|106310.2|106338.4|106288.4|24
1728295880000|2024-10-07 10:11:20|106344.8|106294.8|106336|106286|106345.2|106295.2|106335.5|106285.5|21
1728295890000|2024-10-07 10:11:30|106350.2|106300.2|106348.9|106298.9|106350.2|106300.2|106348.2|106298.2|9
1728295900000|2024-10-07 10:11:40|106348.8|106298.8|106366.4|106316.4|106367.2|106317.2|106348.8|106298.8|18
1728295910000|2024-10-07 10:11:50|106366.2|106316.2|106367.5|106317.5|106370.2|106320.2|106366|106316|13
1728295920000|2024-10-07 10:12:00|106367.1|106317.1|106368.6|106318.6|106369.7|106319.7|106367.1|106317.1|20
1728295930000|2024-10-07 10:12:10|106367.4|106317.4|106369.6|106319.6|106369.6|106319.6|106367.1|106317.1|18
1728295940000|2024-10-07 10:12:20|106369.8|106319.8|106367.8|106317.8|106371.7|106321.7|106367.8|106317.8|19
1728295950000|2024-10-07 10:12:30|106366.8|106316.8|106367.9|106317.9|106372.6|106322.6|106366.8|106316.8|34
1728295960000|2024-10-07 10:12:40|106367.1|106317.1|106359.5|106309.5|106367.1|106317.1|106359.2|106309.2|14
1728295970000|2024-10-07 10:12:50|106359.3|106309.3|106359.7|106309.7|106359.7|106309.7|106357.7|106307.7|12
1728295980000|2024-10-07 10:13:00|106359.3|106309.3|106364.6|106314.6|106364.8|106314.8|106358|106308|21
1728295990000|2024-10-07 10:13:10|106365.4|106315.4|106368.3|106318.3|106369.9|106319.9|106365.4|106315.4|18
1728296000000|2024-10-07 10:13:20|106369|106319|106367.7|106317.7|106370.7|106320.7|106367.7|106317.7|20
1728296010000|2024-10-07 10:13:30|106368.1|106318.1|106366.2|106316.2|106368.1|106318.1|106366.2|106316.2|7
1728296020000|2024-10-07 10:13:40|106365.4|106315.4|106367.3|106317.3|106367.3|106317.3|106364.8|106314.8|10
1728296030000|2024-10-07 10:13:50|106367.4|106317.4|106367.7|106317.7|106370.8|106320.8|106367.4|106317.4|18
1728296040000|2024-10-07 10:14:00|106368.5|106318.5|106368.3|106318.3|106369|106319|106367.8|106317.8|11
1728296050000|2024-10-07 10:14:10|106368.4|106318.4|106369.1|106319.1|106371.2|106321.2|106368.4|106318.4|13
1728296060000|2024-10-07 10:14:20|106369|106319|106365.6|106315.6|106369.7|106319.7|106365.6|106315.6|23
1728296070000|2024-10-07 10:14:30|106366|106316|106367.5|106317.5|106368.9|106318.9|106358.5|106308.5|22
1728296080000|2024-10-07 10:14:40|106367.7|106317.7|106369.3|106319.3|106369.3|106319.3|106359.7|106309.7|24
1728296090000|2024-10-07 10:14:50|106369.2|106319.2|106366.6|106316.6|106369.2|106319.2|106366.2|106316.2|18
1728296100000|2024-10-07 10:15:00|106366.8|106316.8|106360.9|106310.9|106367.1|106317.1|106360.9|106310.9|22
1728296110000|2024-10-07 10:15:10|106361.2|106311.2|106364.2|106314.2|106364.2|106314.2|106360.2|106310.2|22
1728296120000|2024-10-07 10:15:20|106363.7|106313.7|106363.1|106313.1|106364.2|106314.2|106363|106313|7
1728296130000|2024-10-07 10:15:30|106363.5|106313.5|106367|106317|106367.3|106317.3|106363.5|106313.5|14
1728296140000|2024-10-07 10:15:40|106366.5|106316.5|106353.1|106303.1|106366.5|106316.5|106353.1|106303.1|21
1728296150000|2024-10-07 10:15:50|106353|106303|106348.3|106298.3|106353|106303|106345.3|106295.3|23
1728296160000|2024-10-07 10:16:00|106348.5|106298.5|106350.9|106300.9|106351.1|106301.1|106347.9|106297.9|18
1728296170000|2024-10-07 10:16:10|106350.4|106300.4|106345.5|106295.5|106350.4|106300.4|106345.2|106295.2|15
1728296180000|2024-10-07 10:16:20|106345.9|106295.9|106337.3|106287.3|106345.9|106295.9|106337.3|106287.3|10
1728296190000|2024-10-07 10:16:30|106336.7|106286.7|106336.2|106286.2|106336.7|106286.7|106336.1|106286.1|8
1728296200000|2024-10-07 10:16:40|106336.3|106286.3|106324.9|106274.9|106336.3|106286.3|106318.7|106268.7|31
1728296210000|2024-10-07 10:16:50|106324.4|106274.4|106326.1|106276.1|106327.3|106277.3|106324.4|106274.4|19
1728296220000|2024-10-07 10:17:00|106325.7|106275.7|106314.7|106264.7|106326.6|106276.6|106314.7|106264.7|18
1728296230000|2024-10-07 10:17:10|106314.5|106264.5|106314.5|106264.5|106315.8|106265.8|106307.4|106257.4|24
1728296240000|2024-10-07 10:17:20|106314.2|106264.2|106300.4|106250.4|106314.6|106264.6|106298.5|106248.5|30
1728296250000|2024-10-07 10:17:30|106300|106250|106300.4|106250.4|106306|106256|106299.7|106249.7|24
1728296260000|2024-10-07 10:17:40|106300.5|106250.5|106303.5|106253.5|106306.6|106256.6|106300.2|106250.2|15
1728296270000|2024-10-07 10:17:50|106303.4|106253.4|106303|106253|106306.5|106256.5|106303|106253|12
1728296280000|2024-10-07 10:18:00|106302.6|106252.6|106297.1|106247.1|106302.6|106252.6|106294.1|106244.1|18
1728296290000|2024-10-07 10:18:10|106297.6|106247.6|106292.4|106242.4|106297.6|106247.6|106290.4|106240.4|19
1728296300000|2024-10-07 10:18:20|106293.3|106243.3|106289.4|106239.4|106294|106244|106288.9|106238.9|20
1728296310000|2024-10-07 10:18:30|106289.9|106239.9|106294.4|106244.4|106294.7|106244.7|106289.4|106239.4|22
1728296320000|2024-10-07 10:18:40|106295.1|106245.1|106292.2|106242.2|106296|106246|106290.8|106240.8|18
1728296330000|2024-10-07 10:18:50|106292.5|106242.5|106293.1|106243.1|106296.6|106246.6|106292.5|106242.5|15
1728296340000|2024-10-07 10:19:00|106292.8|106242.8|106293.3|106243.3|106293.4|106243.4|106291.9|106241.9|10
1728296350000|2024-10-07 10:19:10|106293.4|106243.4|106296|106246|106296.7|106246.7|106293.4|106243.4|28
1728296360000|2024-10-07 10:19:20|106296.8|106246.8|106315.7|106265.7|106315.7|106265.7|106296.8|106246.8|24
1728296370000|2024-10-07 10:19:30|106315.2|106265.2|106317.2|106267.2|106320.9|106270.9|106314.9|106264.9|21
1728296380000|2024-10-07 10:19:40|106318|106268|106316.9|106266.9|106318.2|106268.2|106316.2|106266.2|14
1728296390000|2024-10-07 10:19:50|106316.7|106266.7|106321.1|106271.1|106321.1|106271.1|106314.6|106264.6|20
1728296400000|2024-10-07 10:20:00|106321.6|106271.6|106323.5|106273.5|106326.2|106276.2|106321.4|106271.4|26
1728296410000|2024-10-07 10:20:10|106323.6|106273.6|106326|106276|106326|106276|106323.6|106273.6|8
1728296420000|2024-10-07 10:20:20|106326.1|106276.1|106323.7|106273.7|106326.1|106276.1|106320.8|106270.8|28
1728296430000|2024-10-07 10:20:30|106324.3|106274.3|106327|106277|106327.3|106277.3|106315.8|106265.8|31
1728296440000|2024-10-07 10:20:40|106326.6|106276.6|106312|106262|106326.7|106276.7|106312|106262|21
1728296450000|2024-10-07 10:20:50|106312.2|106262.2|106312.7|106262.7|106313.9|106263.9|106310.4|106260.4|24
1728296460000|2024-10-07 10:21:00|106312.6|106262.6|106309|106259|106313.3|106263.3|106309|106259|14
1728296470000|2024-10-07 10:21:10|106308.6|106258.6|106310.7|106260.7|106312.3|106262.3|106308.6|106258.6|12
1728296480000|2024-10-07 10:21:20|106310.6|106260.6|106305.4|106255.4|106311.3|106261.3|106305.4|106255.4|16
1728296490000|2024-10-07 10:21:30|106305.8|106255.8|106313.8|106263.8|106315|106265|106305.8|106255.8|18
1728296500000|2024-10-07 10:21:40|106314|106264|106317.6|106267.6|106318.3|106268.3|106313.7|106263.7|13
1728296510000|2024-10-07 10:21:50|106317.7|106267.7|106316.4|106266.4|106317.7|106267.7|106315.1|106265.1|26
1728296520000|2024-10-07 10:22:00|106316.6|106266.6|106316.9|106266.9|106316.9|106266.9|106315.7|106265.7|7
1728296530000|2024-10-07 10:22:10|106317|106267|106317.9|106267.9|106318.1|106268.1|106317|106267|10
1728296540000|2024-10-07 10:22:20|106317.8|106267.8|106318.8|106268.8|106319.7|106269.7|106317.8|106267.8|12
1728296550000|2024-10-07 10:22:30|106318.7|106268.7|106319.2|106269.2|106321.3|106271.3|106318.7|106268.7|26
1728296560000|2024-10-07 10:22:40|106318.9|106268.9|106315.2|106265.2|106319|106269|106315.2|106265.2|17
1728296570000|2024-10-07 10:22:50|106315.5|106265.5|106318.3|106268.3|106318.3|106268.3|106314.8|106264.8|14
1728296580000|2024-10-07 10:23:00|106318.1|106268.1|106321.8|106271.8|106321.8|106271.8|106317.6|106267.6|13
1728296590000|2024-10-07 10:23:10|106322.6|106272.6|106336.5|106286.5|106338.3|106288.3|106322.1|106272.1|13
1728296600000|2024-10-07 10:23:20|106336.9|106286.9|106340.1|106290.1|106341.1|106291.1|106336.9|106286.9|16
1728296610000|2024-10-07 10:23:30|106340.3|106290.3|106343.6|106293.6|106344.3|106294.3|106340.3|106290.3|11
1728296620000|2024-10-07 10:23:40|106343.7|106293.7|106345.5|106295.5|106346|106296|106343.5|106293.5|11
1728296630000|2024-10-07 10:23:50|106345.1|106295.1|106344.9|106294.9|106347.2|106297.2|106344.9|106294.9|9
1728296640000|2024-10-07 10:24:00|106340.7|106290.7|106335.3|106285.3|106341.1|106291.1|106335.3|106285.3|11
1728296650000|2024-10-07 10:24:10|106334.9|106284.9|106320.8|106270.8|106334.9|106284.9|106320.8|106270.8|14
1728296660000|2024-10-07 10:24:20|106320.2|106270.2|106327.5|106277.5|106330.1|106280.1|106319.4|106269.4|25
1728296670000|2024-10-07 10:24:30|106330.1|106280.1|106329.1|106279.1|106330.1|106280.1|106327.4|106277.4|8
1728296680000|2024-10-07 10:24:40|106329.6|106279.6|106336.3|106286.3|106337.5|106287.5|106329.6|106279.6|22
1728296690000|2024-10-07 10:24:50|106336.5|106286.5|106333.6|106283.6|106336.5|106286.5|106333.6|106283.6|5
1728296700000|2024-10-07 10:25:00|106332.1|106282.1|106318.2|106268.2|106332.1|106282.1|106314.2|106264.2|19
1728296710000|2024-10-07 10:25:10|106318.3|106268.3|106313.4|106263.4|106318.4|106268.4|106312.9|106262.9|14
1728296720000|2024-10-07 10:25:20|106314.6|106264.6|106314.8|106264.8|106317.2|106267.2|106313.8|106263.8|26
1728296730000|2024-10-07 10:25:30|106315.1|106265.1|106319.6|106269.6|106319.6|106269.6|106312.9|106262.9|17
1728296740000|2024-10-07 10:25:40|106321.1|106271.1|106315.2|106265.2|106322.3|106272.3|106315.2|106265.2|15
1728296750000|2024-10-07 10:25:50|106314.7|106264.7|106316.3|106266.3|106316.7|106266.7|106313.9|106263.9|12
1728296760000|2024-10-07 10:26:00|106316.8|106266.8|106323.4|106273.4|106323.6|106273.6|106316.3|106266.3|22
1728296770000|2024-10-07 10:26:10|106323.9|106273.9|106318.6|106268.6|106324.4|106274.4|106318.6|106268.6|13
1728296780000|2024-10-07 10:26:20|106318.5|106268.5|106317.8|106267.8|106318.9|106268.9|106315.1|106265.1|17
1728296790000|2024-10-07 10:26:30|106318.2|106268.2|106318.5|106268.5|106321.3|106271.3|106317.5|106267.5|19
1728296800000|2024-10-07 10:26:40|106318.6|106268.6|106321.3|106271.3|106321.3|106271.3|106318.6|106268.6|11
1728296810000|2024-10-07 10:26:50|106321.7|106271.7|106325.6|106275.6|106328.7|106278.7|106321.7|106271.7|17
1728296820000|2024-10-07 10:27:00|106324.8|106274.8|106332.7|106282.7|106336.8|106286.8|106324.8|106274.8|22
1728296830000|2024-10-07 10:27:10|106332.9|106282.9|106333|106283|106333.1|106283.1|106332.7|106282.7|5
1728296840000|2024-10-07 10:27:20|106333.1|106283.1|106337.7|106287.7|106338.4|106288.4|106333.1|106283.1|21
1728296850000|2024-10-07 10:27:30|106339|106289|106341.4|106291.4|106341.4|106291.4|106337.7|106287.7|14
1728296860000|2024-10-07 10:27:40|106340.8|106290.8|106338.8|106288.8|106340.8|106290.8|106338.3|106288.3|8
1728296870000|2024-10-07 10:27:50|106338.6|106288.6|106337.8|106287.8|106338.7|106288.7|106336.6|106286.6|11
1728296880000|2024-10-07 10:28:00|106337.6|106287.6|106338.1|106288.1|106339.7|106289.7|106335.3|106285.3|23
1728296890000|2024-10-07 10:28:10|106337.7|106287.7|106334.2|106284.2|106337.7|106287.7|106334|106284|5
1728296900000|2024-10-07 10:28:20|106334.4|106284.4|106335.1|106285.1|106336.1|106286.1|106334.1|106284.1|11
1728296910000|2024-10-07 10:28:30|106335.3|106285.3|106340.6|106290.6|106340.6|106290.6|106335.3|106285.3|13
1728296920000|2024-10-07 10:28:40|106340.8|106290.8|106332.8|106282.8|106340.8|106290.8|106332.8|106282.8|7
1728296930000|2024-10-07 10:28:50|106332.3|106282.3|106332.5|106282.5|106332.6|106282.6|106329.3|106279.3|8
1728296940000|2024-10-07 10:29:00|106338.6|106288.6|106347.5|106297.5|106353|106303|106338.6|106288.6|28
1728296950000|2024-10-07 10:29:10|106347.7|106297.7|106341.1|106291.1|106347.7|106297.7|106341.1|106291.1|21
1728296960000|2024-10-07 10:29:20|106341.4|106291.4|106341.8|106291.8|106343.8|106293.8|106341.4|106291.4|7
1728296970000|2024-10-07 10:29:30|106341.6|106291.6|106347.9|106297.9|106347.9|106297.9|106341.4|106291.4|11
1728296980000|2024-10-07 10:29:40|106348.2|106298.2|106353.8|106303.8|106355.1|106305.1|106346.6|106296.6|19
1728296990000|2024-10-07 10:29:50|106347.4|106297.4|106347.1|106297.1|106347.4|106297.4|106345.3|106295.3|15
1728297000000|2024-10-07 10:30:00|106350.4|106300.4|106346.7|106296.7|106351.5|106301.5|106343.9|106293.9|23
1728297010000|2024-10-07 10:30:10|106346.5|106296.5|106347.1|106297.1|106347.1|106297.1|106346.1|106296.1|8
1728297020000|2024-10-07 10:30:20|106346.8|106296.8|106341.4|106291.4|106346.8|106296.8|106341.3|106291.3|10
1728297030000|2024-10-07 10:30:30|106341.9|106291.9|106341.5|106291.5|106341.9|106291.9|106341.3|106291.3|7
1728297040000|2024-10-07 10:30:40|106341.6|106291.6|106342.3|106292.3|106342.8|106292.8|106340.6|106290.6|13
1728297050000|2024-10-07 10:30:50|106343|106293|106344.7|106294.7|106344.7|106294.7|106343|106293|8
1728297060000|2024-10-07 10:31:00|106344.9|106294.9|106342|106292|106349.7|106299.7|106342|106292|21
1728297070000|2024-10-07 10:31:10|106341.5|106291.5|106340.2|106290.2|106342.2|106292.2|106332.2|106282.2|17
1728297080000|2024-10-07 10:31:20|106339.2|106289.2|106340.5|106290.5|106340.5|106290.5|106325.9|106275.9|32
1728297090000|2024-10-07 10:31:30|106340.8|106290.8|106344.6|106294.6|106344.6|106294.6|106339.5|106289.5|21
1728297100000|2024-10-07 10:31:40|106344.9|106294.9|106360.5|106310.5|106362|106312|106344.9|106294.9|11
1728297110000|2024-10-07 10:31:50|106361.7|106311.7|106374.4|106324.4|106374.4|106324.4|106360|106310|12
1728297120000|2024-10-07 10:32:00|106374.5|106324.5|106375.5|106325.5|106376.6|106326.6|106374.5|106324.5|15
1728297130000|2024-10-07 10:32:10|106375.7|106325.7|106375.6|106325.6|106376.8|106326.8|106375.4|106325.4|9
1728297140000|2024-10-07 10:32:20|106375.7|106325.7|106384.8|106334.8|106386.9|106336.9|106375.4|106325.4|26
1728297150000|2024-10-07 10:32:30|106384.9|106334.9|106391|106341|106391.8|106341.8|106383.3|106333.3|14
1728297160000|2024-10-07 10:32:40|106392.6|106342.6|106392.2|106342.2|106393.4|106343.4|106391.6|106341.6|12
1728297170000|2024-10-07 10:32:50|106392|106342|106391.8|106341.8|106392.3|106342.3|106391.6|106341.6|7
1728297180000|2024-10-07 10:33:00|106391.7|106341.7|106394|106344|106394.3|106344.3|106391.7|106341.7|8
1728297190000|2024-10-07 10:33:10|106394.3|106344.3|106399.5|106349.5|106400.2|106350.2|106394|106344|28
1728297200000|2024-10-07 10:33:20|106399.9|106349.9|106402.4|106352.4|106404.8|106354.8|106396|106346|17
1728297210000|2024-10-07 10:33:30|106401.5|106351.5|106412.6|106362.6|106417|106367|106401.3|106351.3|27
1728297220000|2024-10-07 10:33:40|106413.5|106363.5|106416|106366|106418.3|106368.3|106413.5|106363.5|19
1728297230000|2024-10-07 10:33:50|106416.8|106366.8|106420.3|106370.3|106420.7|106370.7|106416.1|106366.1|26
1728297240000|2024-10-07 10:34:00|106420.4|106370.4|106420.9|106370.9|106420.9|106370.9|106417.4|106367.4|19
1728297250000|2024-10-07 10:34:10|106419.8|106369.8|106420.4|106370.4|106420.5|106370.5|106419.8|106369.8|5
1728297260000|2024-10-07 10:34:20|106412.4|106362.4|106411.4|106361.4|106416|106366|106411.4|106361.4|11
1728297270000|2024-10-07 10:34:30|106411.8|106361.8|106417.4|106367.4|106418.3|106368.3|106411.4|106361.4|26
1728297280000|2024-10-07 10:34:40|106417.8|106367.8|106402.2|106352.2|106419.4|106369.4|106402.2|106352.2|26
1728297290000|2024-10-07 10:34:50|106400.8|106350.8|106401.5|106351.5|106402.5|106352.5|106398.1|106348.1|21
1728297300000|2024-10-07 10:35:00|106401.2|106351.2|106393.8|106343.8|106401.4|106351.4|106393.8|106343.8|19
1728297310000|2024-10-07 10:35:10|106393.1|106343.1|106388.4|106338.4|106393.1|106343.1|106387|106337|15
1728297320000|2024-10-07 10:35:20|106388.2|106338.2|106388.3|106338.3|106388.3|106338.3|106388.2|106338.2|2
1728297330000|2024-10-07 10:35:30|106388.5|106338.5|106392.7|106342.7|106392.7|106342.7|106388.5|106338.5|14
1728297340000|2024-10-07 10:35:40|106394.9|106344.9|106390.2|106340.2|106394.9|106344.9|106390.2|106340.2|10
1728297350000|2024-10-07 10:35:50|106389.9|106339.9|106391.1|106341.1|106391.3|106341.3|106389.4|106339.4|11
1728297360000|2024-10-07 10:36:00|106391|106341|106387.6|106337.6|106391|106341|106386.2|106336.2|17
1728297370000|2024-10-07 10:36:10|106388.1|106338.1|106388.9|106338.9|106388.9|106338.9|106387.7|106337.7|9
1728297380000|2024-10-07 10:36:20|106392.9|106342.9|106388.6|106338.6|106392.9|106342.9|106387.2|106337.2|15
1728297390000|2024-10-07 10:36:30|106388.8|106338.8|106393.5|106343.5|106393.7|106343.7|106388.8|106338.8|17
1728297400000|2024-10-07 10:36:40|106393.4|106343.4|106393.6|106343.6|106396.8|106346.8|106391.7|106341.7|14
1728297410000|2024-10-07 10:36:50|106393.7|106343.7|106391.2|106341.2|106394.5|106344.5|106391.1|106341.1|13
1728297420000|2024-10-07 10:37:00|106391.3|106341.3|106393.3|106343.3|106393.3|106343.3|106388.6|106338.6|14
1728297430000|2024-10-07 10:37:10|106392.9|106342.9|106402.4|106352.4|106402.4|106352.4|106391.7|106341.7|18
1728297440000|2024-10-07 10:37:20|106401.7|106351.7|106400.5|106350.5|106405.3|106355.3|106400|106350|22
1728297450000|2024-10-07 10:37:30|106400.6|106350.6|106387.6|106337.6|106400.6|106350.6|106387.6|106337.6|14
1728297460000|2024-10-07 10:37:40|106387.4|106337.4|106383|106333|106387.4|106337.4|106383|106333|5
1728297470000|2024-10-07 10:37:50|106382.3|106332.3|106376.9|106326.9|106382.8|106332.8|106376.9|106326.9|13
1728297480000|2024-10-07 10:38:00|106376.5|106326.5|106365.4|106315.4|106376.5|106326.5|106362.2|106312.2|20
1728297490000|2024-10-07 10:38:10|106364.9|106314.9|106370.3|106320.3|106370.3|106320.3|106363.6|106313.6|17
1728297500000|2024-10-07 10:38:20|106369.7|106319.7|106367.6|106317.6|106369.7|106319.7|106364.1|106314.1|21
1728297510000|2024-10-07 10:38:30|106367.8|106317.8|106368.3|106318.3|106372.2|106322.2|106367.8|106317.8|20
1728297520000|2024-10-07 10:38:40|106368.6|106318.6|106358.5|106308.5|106370.5|106320.5|106351.4|106301.4|15
1728297530000|2024-10-07 10:38:50|106357.8|106307.8|106355.2|106305.2|106357.8|106307.8|106354.9|106304.9|8
1728297540000|2024-10-07 10:39:00|106355.8|106305.8|106357.1|106307.1|106357.1|106307.1|106354.1|106304.1|17
1728297550000|2024-10-07 10:39:10|106356.8|106306.8|106360.2|106310.2|106361.6|106311.6|106355.7|106305.7|14
1728297560000|2024-10-07 10:39:20|106359.3|106309.3|106357.4|106307.4|106359.3|106309.3|106356.6|106306.6|13
1728297570000|2024-10-07 10:39:30|106357.2|106307.2|106351.1|106301.1|106357.2|106307.2|106350.3|106300.3|13
1728297580000|2024-10-07 10:39:40|106351|106301|106351.8|106301.8|106353.5|106303.5|106350.9|106300.9|16
1728297590000|2024-10-07 10:39:50|106352|106302|106348.8|106298.8|106352.7|106302.7|106339|106289|19
1728297600000|2024-10-07 10:40:00|106345|106295|106345|106295|106346|106296|106341.9|106291.9|17
1728297610000|2024-10-07 10:40:10|106345.3|106295.3|106342.2|106292.2|106345.3|106295.3|106342|106292|14
1728297620000|2024-10-07 10:40:20|106342.8|106292.8|106342.3|106292.3|106343.4|106293.4|106342.3|106292.3|11
1728297630000|2024-10-07 10:40:30|106344.7|106294.7|106344.3|106294.3|106346.8|106296.8|106342.9|106292.9|20
1728297640000|2024-10-07 10:40:40|106343.8|106293.8|106342.9|106292.9|106343.8|106293.8|106339.4|106289.4|18
1728297650000|2024-10-07 10:40:50|106342.4|106292.4|106337.3|106287.3|106342.4|106292.4|106336.8|106286.8|9
1728297660000|2024-10-07 10:41:00|106336.8|106286.8|106336.4|106286.4|106337.7|106287.7|106331.2|106281.2|25
1728297670000|2024-10-07 10:41:10|106336.9|106286.9|106333.9|106283.9|106336.9|106286.9|106333.9|106283.9|16
1728297680000|2024-10-07 10:41:20|106333.1|106283.1|106334.9|106284.9|106339.5|106289.5|106329|106279|26
1728297690000|2024-10-07 10:41:30|106334.4|106284.4|106327.8|106277.8|106334.4|106284.4|106323.2|106273.2|24
1728297700000|2024-10-07 10:41:40|106328.2|106278.2|106325.7|106275.7|106331.4|106281.4|106325.4|106275.4|17
1728297710000|2024-10-07 10:41:50|106328.7|106278.7|106329.1|106279.1|106331.7|106281.7|106328.7|106278.7|14
1728297720000|2024-10-07 10:42:00|106330.7|106280.7|106341.7|106291.7|106342.3|106292.3|106330.4|106280.4|27
1728297730000|2024-10-07 10:42:10|106341.1|106291.1|106319.2|106269.2|106341.1|106291.1|106318.6|106268.6|19
1728297740000|2024-10-07 10:42:20|106319|106269|106321.1|106271.1|106321.2|106271.2|106319|106269|8
1728297750000|2024-10-07 10:42:30|106320.6|106270.6|106334.8|106284.8|106335.3|106285.3|106320.4|106270.4|23
1728297760000|2024-10-07 10:42:40|106334.4|106284.4|106334|106284|106335.2|106285.2|106333.5|106283.5|8
1728297770000|2024-10-07 10:42:50|106334.6|106284.6|106342.1|106292.1|106342.1|106292.1|106332.4|106282.4|16
1728297780000|2024-10-07 10:43:00|106341.8|106291.8|106336.8|106286.8|106341.8|106291.8|106334.2|106284.2|16
1728297790000|2024-10-07 10:43:10|106337.6|106287.6|106345.1|106295.1|106345.1|106295.1|106337.6|106287.6|30
1728297800000|2024-10-07 10:43:20|106344.7|106294.7|106338.4|106288.4|106344.7|106294.7|106338.4|106288.4|16
1728297810000|2024-10-07 10:43:30|106338.2|106288.2|106337.2|106287.2|106338.5|106288.5|106337.2|106287.2|17
1728297820000|2024-10-07 10:43:40|106336.9|106286.9|106334.5|106284.5|106336.9|106286.9|106334.5|106284.5|7
1728297830000|2024-10-07 10:43:50|106334.7|106284.7|106334.8|106284.8|106334.8|106284.8|106334.7|106284.7|2
1728297840000|2024-10-07 10:44:00|106334.6|106284.6|106327.2|106277.2|106334.6|106284.6|106323.3|106273.3|22
1728297850000|2024-10-07 10:44:10|106326.7|106276.7|106326.7|106276.7|106328.1|106278.1|106326.7|106276.7|9
1728297860000|2024-10-07 10:44:20|106327.2|106277.2|106324.4|106274.4|106328.8|106278.8|106324.2|106274.2|13
1728297870000|2024-10-07 10:44:30|106324.1|106274.1|106331.8|106281.8|106331.8|106281.8|106324.1|106274.1|15
1728297880000|2024-10-07 10:44:40|106332|106282|106334.2|106284.2|106334.2|106284.2|106331.6|106281.6|20
1728297890000|2024-10-07 10:44:50|106334.3|106284.3|106332|106282|106334.3|106284.3|106332|106282|12
1728297900000|2024-10-07 10:45:00|106331.7|106281.7|106333.5|106283.5|106333.5|106283.5|106329.5|106279.5|18
1728297910000|2024-10-07 10:45:10|106332.1|106282.1|106342.2|106292.2|106342.6|106292.6|106331.3|106281.3|17
1728297920000|2024-10-07 10:45:20|106342.4|106292.4|106344.8|106294.8|106345.4|106295.4|106341.8|106291.8|21
1728297930000|2024-10-07 10:45:30|106344.3|106294.3|106350.2|106300.2|106350.2|106300.2|106343.9|106293.9|13
1728297940000|2024-10-07 10:45:40|106350.3|106300.3|106350.7|106300.7|106351.2|106301.2|106350.3|106300.3|11
1728297950000|2024-10-07 10:45:50|106351.2|106301.2|106343.1|106293.1|106351.2|106301.2|106342.5|106292.5|21
1728297960000|2024-10-07 10:46:00|106342.5|106292.5|106343|106293|106344|106294|106342.1|106292.1|15
1728297970000|2024-10-07 10:46:10|106342.9|106292.9|106347.8|106297.8|106348.3|106298.3|106342|106292|19
1728297980000|2024-10-07 10:46:20|106347.5|106297.5|106336.7|106286.7|106347.5|106297.5|106335|106285|28
1728297990000|2024-10-07 10:46:30|106336.9|106286.9|106345.3|106295.3|106345.5|106295.5|106336.8|106286.8|23
1728298000000|2024-10-07 10:46:40|106345.5|106295.5|106350.4|106300.4|106350.4|106300.4|106345.5|106295.5|11
1728298010000|2024-10-07 10:46:50|106349.1|106299.1|106348.1|106298.1|106349.1|106299.1|106347.9|106297.9|6
1728298020000|2024-10-07 10:47:00|106348|106298|106343.3|106293.3|106348.7|106298.7|106343.3|106293.3|8
1728298030000|2024-10-07 10:47:10|106343.4|106293.4|106346.2|106296.2|106346.2|106296.2|106343.3|106293.3|12
1728298040000|2024-10-07 10:47:20|106346.3|106296.3|106339.9|106289.9|106346.3|106296.3|106339.9|106289.9|10
1728298050000|2024-10-07 10:47:30|106339.2|106289.2|106342.6|106292.6|106342.6|106292.6|106338.1|106288.1|15
1728298060000|2024-10-07 10:47:40|106342.3|106292.3|106351.5|106301.5|106351.5|106301.5|106341.6|106291.6|18
1728298070000|2024-10-07 10:47:50|106351.4|106301.4|106352|106302|106353.6|106303.6|106351.4|106301.4|13
1728298080000|2024-10-07 10:48:00|106351.6|106301.6|106352.7|106302.7|106355.4|106305.4|106351.6|106301.6|13
1728298090000|2024-10-07 10:48:10|106352.4|106302.4|106348.9|106298.9|106352.4|106302.4|106348.3|106298.3|11
1728298100000|2024-10-07 10:48:20|106349.5|106299.5|106346.2|106296.2|106349.5|106299.5|106346|106296|7
1728298110000|2024-10-07 10:48:30|106346.3|106296.3|106346|106296|106346.3|106296.3|106345.8|106295.8|5
1728298120000|2024-10-07 10:48:40|106345.8|106295.8|106342.6|106292.6|106345.9|106295.9|106342.4|106292.4|16
1728298130000|2024-10-07 10:48:50|106342.4|106292.4|106342.5|106292.5|106342.5|106292.5|106341.9|106291.9|11
1728298140000|2024-10-07 10:49:00|106342.6|106292.6|106342|106292|106343.2|106293.2|106342|106292|6
1728298150000|2024-10-07 10:49:10|106341.9|106291.9|106337.4|106287.4|106341.9|106291.9|106337.4|106287.4|10
1728298160000|2024-10-07 10:49:20|106337.2|106287.2|106338|106288|106338.1|106288.1|106336.6|106286.6|10
1728298170000|2024-10-07 10:49:30|106338.1|106288.1|106341.9|106291.9|106341.9|106291.9|106338|106288|11
1728298180000|2024-10-07 10:49:40|106342.3|106292.3|106343.6|106293.6|106343.7|106293.7|106342.3|106292.3|8
1728298190000|2024-10-07 10:49:50|106343.5|106293.5|106339.1|106289.1|106343.5|106293.5|106339.1|106289.1|10
1728298200000|2024-10-07 10:50:00|106338.9|106288.9|106339.2|106289.2|106339.2|106289.2|106331.2|106281.2|18
1728298210000|2024-10-07 10:50:10|106339.4|106289.4|106337.7|106287.7|106340.1|106290.1|106337.7|106287.7|12
1728298220000|2024-10-07 10:50:20|106337.5|106287.5|106329.7|106279.7|106337.5|106287.5|106329.7|106279.7|17
1728298230000|2024-10-07 10:50:30|106329|106279|106332.7|106282.7|106332.7|106282.7|106328.8|106278.8|11
1728298240000|2024-10-07 10:50:40|106333.1|106283.1|106325.6|106275.6|106336.1|106286.1|106325.5|106275.5|18
1728298250000|2024-10-07 10:50:50|106326.6|106276.6|106328.9|106278.9|106329.6|106279.6|106324.9|106274.9|11
1728298260000|2024-10-07 10:51:00|106328|106278|106316|106266|106331.8|106281.8|106314.3|106264.3|25
1728298270000|2024-10-07 10:51:10|106315.7|106265.7|106311.4|106261.4|106315.7|106265.7|106311.4|106261.4|15
1728298280000|2024-10-07 10:51:20|106310.9|106260.9|106308.4|106258.4|106310.9|106260.9|106308.4|106258.4|12
1728298290000|2024-10-07 10:51:30|106308.3|106258.3|106297.5|106247.5|106310.4|106260.4|106297.4|106247.4|22
1728298300000|2024-10-07 10:51:40|106297.9|106247.9|106319.2|106269.2|106320.1|106270.1|106297.9|106247.9|14
1728298310000|2024-10-07 10:51:50|106319|106269|106314.7|106264.7|106319.4|106269.4|106314.3|106264.3|25
1728298320000|2024-10-07 10:52:00|106315.6|106265.6|106322|106272|106323.6|106273.6|106315.6|106265.6|12
1728298330000|2024-10-07 10:52:10|106321.9|106271.9|106321.3|106271.3|106323.4|106273.4|106321.3|106271.3|11
1728298340000|2024-10-07 10:52:20|106321.4|106271.4|106321.6|106271.6|106321.6|106271.6|106321.4|106271.4|2
1728298350000|2024-10-07 10:52:30|106320.6|106270.6|106319.2|106269.2|106320.6|106270.6|106317.4|106267.4|11
1728298360000|2024-10-07 10:52:40|106319.3|106269.3|106315.2|106265.2|106319.3|106269.3|106315.2|106265.2|12
1728298370000|2024-10-07 10:52:50|106314.4|106264.4|106311.2|106261.2|106314.4|106264.4|106309.7|106259.7|14
1728298380000|2024-10-07 10:53:00|106311.7|106261.7|106312.6|106262.6|106312.8|106262.8|106304.9|106254.9|23
1728298390000|2024-10-07 10:53:10|106312.8|106262.8|106318.8|106268.8|106318.8|106268.8|106312.8|106262.8|9
1728298400000|2024-10-07 10:53:20|106318.9|106268.9|106321.6|106271.6|106324.5|106274.5|106318.9|106268.9|15
1728298410000|2024-10-07 10:53:30|106321.7|106271.7|106320.5|106270.5|106322.2|106272.2|106320.5|106270.5|9
1728298420000|2024-10-07 10:53:40|106320.2|106270.2|106322.2|106272.2|106322.2|106272.2|106320.2|106270.2|22
1728298430000|2024-10-07 10:53:50|106321.9|106271.9|106327.5|106277.5|106327.5|106277.5|106321.9|106271.9|21
1728298440000|2024-10-07 10:54:00|106327.3|106277.3|106327.1|106277.1|106327.5|106277.5|106326.8|106276.8|8
1728298450000|2024-10-07 10:54:10|106327.5|106277.5|106344.3|106294.3|106344.3|106294.3|106327.5|106277.5|24
1728298460000|2024-10-07 10:54:20|106343.6|106293.6|106342.2|106292.2|106343.6|106293.6|106342.1|106292.1|8
1728298470000|2024-10-07 10:54:30|106342.3|106292.3|106351.6|106301.6|106352.2|106302.2|106334.5|106284.5|25
1728298480000|2024-10-07 10:54:40|106351|106301|106350|106300|106351|106301|106349.5|106299.5|5
1728298490000|2024-10-07 10:54:50|106349.5|106299.5|106345.7|106295.7|106349.5|106299.5|106342|106292|9
1728298500000|2024-10-07 10:55:00|106344.7|106294.7|106341.1|106291.1|106344.7|106294.7|106341.1|106291.1|15
1728298510000|2024-10-07 10:55:10|106341.7|106291.7|106346.2|106296.2|106346.2|106296.2|106341.7|106291.7|6
1728298520000|2024-10-07 10:55:20|106346.6|106296.6|106343.3|106293.3|106348.1|106298.1|106343.3|106293.3|6
1728298530000|2024-10-07 10:55:30|106342.3|106292.3|106334.1|106284.1|106342.3|106292.3|106333.6|106283.6|10
1728298540000|2024-10-07 10:55:40|106333.6|106283.6|106324.8|106274.8|106334.1|106284.1|106322.2|106272.2|25
1728298550000|2024-10-07 10:55:50|106324|106274|106326.6|106276.6|106326.6|106276.6|106321.4|106271.4|11
1728298560000|2024-10-07 10:56:00|106326.9|106276.9|106320.6|106270.6|106326.9|106276.9|106320.4|106270.4|17
1728298570000|2024-10-07 10:56:10|106320.7|106270.7|106320.6|106270.6|106322.9|106272.9|106320.3|106270.3|10
1728298580000|2024-10-07 10:56:20|106320.9|106270.9|106317.6|106267.6|106321.2|106271.2|106317.2|106267.2|20
1728298590000|2024-10-07 10:56:30|106317.3|106267.3|106320.2|106270.2|106320.9|106270.9|106317.1|106267.1|22
1728298600000|2024-10-07 10:56:40|106320|106270|106331.7|106281.7|106333.5|106283.5|106319.6|106269.6|17
1728298610000|2024-10-07 10:56:50|106331.3|106281.3|106333|106283|106333.1|106283.1|106331.3|106281.3|5
1728298620000|2024-10-07 10:57:00|106333.1|106283.1|106337.2|106287.2|106337.5|106287.5|106333|106283|7
1728298630000|2024-10-07 10:57:10|106337.5|106287.5|106345.5|106295.5|106345.5|106295.5|106337.5|106287.5|8
1728298640000|2024-10-07 10:57:20|106345.9|106295.9|106350.6|106300.6|106350.6|106300.6|106345.9|106295.9|7
1728298650000|2024-10-07 10:57:30|106351.2|106301.2|106354.6|106304.6|106354.6|106304.6|106351.2|106301.2|9
1728298660000|2024-10-07 10:57:40|106354.5|106304.5|106354.6|106304.6|106354.6|106304.6|106354.5|106304.5|2
1728298670000|2024-10-07 10:57:50|106354.4|106304.4|106355|106305|106355|106305|106354.4|106304.4|4
1728298680000|2024-10-07 10:58:00|106354.9|106304.9|106352.5|106302.5|106357.6|106307.6|106352.5|106302.5|9
1728298690000|2024-10-07 10:58:10|106352.1|106302.1|106349.5|106299.5|106352.1|106302.1|106347.6|106297.6|12
1728298700000|2024-10-07 10:58:20|106349.1|106299.1|106359.7|106309.7|106359.7|106309.7|106349|106299|17
1728298710000|2024-10-07 10:58:30|106361.9|106311.9|106360|106310|106362.2|106312.2|106357.4|106307.4|15
1728298720000|2024-10-07 10:58:40|106360.5|106310.5|106361.1|106311.1|106363.7|106313.7|106360.5|106310.5|18
1728298730000|2024-10-07 10:58:50|106362.7|106312.7|106368.3|106318.3|106368.8|106318.8|106362.7|106312.7|3
1728298740000|2024-10-07 10:59:00|106372.6|106322.6|106364.4|106314.4|106374.5|106324.5|106363.2|106313.2|26
1728298750000|2024-10-07 10:59:10|106364.8|106314.8|106365.6|106315.6|106366.3|106316.3|106364.4|106314.4|11
1728298760000|2024-10-07 10:59:20|106365.1|106315.1|106362.8|106312.8|106368.8|106318.8|106362.8|106312.8|22
1728298770000|2024-10-07 10:59:30|106362.3|106312.3|106362.4|106312.4|106363|106313|106361.9|106311.9|8
1728298780000|2024-10-07 10:59:40|106363|106313|106370.1|106320.1|106372.1|106322.1|106363|106313|23
1728298790000|2024-10-07 10:59:50|106371.2|106321.2|106369.7|106319.7|106371.2|106321.2|106367.7|106317.7|20
1728298800000|2024-10-07 11:00:00|106370.2|106320.2|106396.7|106346.7|106396.8|106346.8|106370.2|106320.2|36
1728298810000|2024-10-07 11:00:10|106396.8|106346.8|106382.7|106332.7|106397.7|106347.7|106382.7|106332.7|30
1728298820000|2024-10-07 11:00:20|106383.1|106333.1|106375|106325|106384.5|106334.5|106375|106325|21
1728298830000|2024-10-07 11:00:30|106374.9|106324.9|106369.7|106319.7|106374.9|106324.9|106369|106319|16
1728298840000|2024-10-07 11:00:40|106370|106320|106381.1|106331.1|106383.9|106333.9|106369.8|106319.8|15
1728298850000|2024-10-07 11:00:50|106381.5|106331.5|106393.8|106343.8|106393.8|106343.8|106381.5|106331.5|32
1728298860000|2024-10-07 11:01:00|106393.9|106343.9|106391.4|106341.4|106395.7|106345.7|106391.4|106341.4|16
1728298870000|2024-10-07 11:01:10|106389.5|106339.5|106387.7|106337.7|106389.5|106339.5|106383.6|106333.6|19
1728298880000|2024-10-07 11:01:20|106387.6|106337.6|106381.9|106331.9|106387.6|106337.6|106380.8|106330.8|18
1728298890000|2024-10-07 11:01:30|106392.8|106342.8|106389.2|106339.2|106396.4|106346.4|106388.8|106338.8|32
1728298900000|2024-10-07 11:01:40|106388.8|106338.8|106383.4|106333.4|106391.8|106341.8|106383.1|106333.1|26
1728298910000|2024-10-07 11:01:50|106383.3|106333.3|106381.7|106331.7|106383.6|106333.6|106380.9|106330.9|30
1728298920000|2024-10-07 11:02:00|106382.1|106332.1|106396.3|106346.3|106396.3|106346.3|106381.7|106331.7|28
1728298930000|2024-10-07 11:02:10|106396|106346|106385.9|106335.9|106400.2|106350.2|106384.3|106334.3|32
1728298940000|2024-10-07 11:02:20|106385.5|106335.5|106384.5|106334.5|106385.6|106335.6|106377.6|106327.6|24
1728298950000|2024-10-07 11:02:30|106385.3|106335.3|106408.3|106358.3|106408.3|106358.3|106385.3|106335.3|25
1728298960000|2024-10-07 11:02:40|106410.9|106360.9|106411.8|106361.8|106412.7|106362.7|106410|106360|18
1728298970000|2024-10-07 11:02:50|106412|106362|106406|106356|106413.8|106363.8|106405.1|106355.1|13
1728298980000|2024-10-07 11:03:00|106406.2|106356.2|106400.6|106350.6|106407.9|106357.9|106399.6|106349.6|23
1728298990000|2024-10-07 11:03:10|106399.1|106349.1|106403.1|106353.1|106404.6|106354.6|106394.6|106344.6|32
1728299000000|2024-10-07 11:03:20|106403.6|106353.6|106405.3|106355.3|106406|106356|106401.9|106351.9|18
1728299010000|2024-10-07 11:03:30|106406|106356|106409.9|106359.9|106412.2|106362.2|106404.2|106354.2|31
1728299020000|2024-10-07 11:03:40|106411.1|106361.1|106415.3|106365.3|106415.3|106365.3|106409.9|106359.9|19
1728299030000|2024-10-07 11:03:50|106416.1|106366.1|106420.6|106370.6|106420.6|106370.6|106416|106366|18
1728299040000|2024-10-07 11:04:00|106420.1|106370.1|106412.9|106362.9|106421.6|106371.6|106411.9|106361.9|21
1728299050000|2024-10-07 11:04:10|106413.4|106363.4|106408.3|106358.3|106413.9|106363.9|106408.3|106358.3|24
1728299060000|2024-10-07 11:04:20|106408.5|106358.5|106408.1|106358.1|106409.8|106359.8|106405.5|106355.5|22
1728299070000|2024-10-07 11:04:30|106407.4|106357.4|106404.9|106354.9|106408.5|106358.5|106404.7|106354.7|15
1728299080000|2024-10-07 11:04:40|106404.8|106354.8|106403.1|106353.1|106415.2|106365.2|106403.1|106353.1|24
1728299090000|2024-10-07 11:04:50|106403|106353|106404|106354|106406.2|106356.2|106401.7|106351.7|19
1728299100000|2024-10-07 11:05:00|106403.3|106353.3|106402.6|106352.6|106407.8|106357.8|106402.6|106352.6|24
1728299110000|2024-10-07 11:05:10|106402.2|106352.2|106402|106352|106406.3|106356.3|106399.9|106349.9|26
1728299120000|2024-10-07 11:05:20|106402.8|106352.8|106400.6|106350.6|106402.8|106352.8|106399.9|106349.9|16
1728299130000|2024-10-07 11:05:30|106399.7|106349.7|106395.1|106345.1|106403.7|106353.7|106390.7|106340.7|37
1728299140000|2024-10-07 11:05:40|106394.6|106344.6|106394.9|106344.9|106394.9|106344.9|106392.2|106342.2|19
1728299150000|2024-10-07 11:05:50|106395.1|106345.1|106405.8|106355.8|106406.5|106356.5|106395.1|106345.1|34
1728299160000|2024-10-07 11:06:00|106405.4|106355.4|106396.5|106346.5|106406|106356|106396|106346|18
1728299170000|2024-10-07 11:06:10|106396.8|106346.8|106380.6|106330.6|106396.8|106346.8|106377.4|106327.4|23
1728299180000|2024-10-07 11:06:20|106380.2|106330.2|106381.6|106331.6|106382.7|106332.7|106377.2|106327.2|26
1728299190000|2024-10-07 11:06:30|106381.4|106331.4|106372.7|106322.7|106381.4|106331.4|106372.7|106322.7|18
1728299200000|2024-10-07 11:06:40|106371.1|106321.1|106365.6|106315.6|106372.4|106322.4|106364.7|106314.7|28
1728299210000|2024-10-07 11:06:50|106365.7|106315.7|106363|106313|106366.1|106316.1|106362.2|106312.2|19
1728299220000|2024-10-07 11:07:00|106364.2|106314.2|106365.3|106315.3|106367.8|106317.8|106364.2|106314.2|12
1728299230000|2024-10-07 11:07:10|106365.1|106315.1|106382.1|106332.1|106382.1|106332.1|106365.1|106315.1|34
1728299240000|2024-10-07 11:07:20|106382|106332|106389.4|106339.4|106394.2|106344.2|106380.8|106330.8|30
1728299250000|2024-10-07 11:07:30|106389.5|106339.5|106393.6|106343.6|106393.6|106343.6|106388.2|106338.2|24
1728299260000|2024-10-07 11:07:40|106391.7|106341.7|106388.7|106338.7|106393.6|106343.6|106385|106335|21
1728299270000|2024-10-07 11:07:50|106389.1|106339.1|106388.5|106338.5|106395.6|106345.6|106388.5|106338.5|20
1728299280000|2024-10-07 11:08:00|106388.9|106338.9|106388.2|106338.2|106391.7|106341.7|106385.5|106335.5|16
1728299290000|2024-10-07 11:08:10|106388|106338|106367.3|106317.3|106388|106338|106367.3|106317.3|24
1728299300000|2024-10-07 11:08:20|106367.6|106317.6|106375.5|106325.5|106378.2|106328.2|106366.9|106316.9|34
1728299310000|2024-10-07 11:08:30|106376.2|106326.2|106366.1|106316.1|106376.2|106326.2|106363.8|106313.8|27
1728299320000|2024-10-07 11:08:40|106366.2|106316.2|106367.8|106317.8|106368.5|106318.5|106365.4|106315.4|11
1728299330000|2024-10-07 11:08:50|106368.2|106318.2|106366|106316|106368.2|106318.2|106364|106314|23
1728299340000|2024-10-07 11:09:00|106365.9|106315.9|106375.3|106325.3|106375.3|106325.3|106365.4|106315.4|30
1728299350000|2024-10-07 11:09:10|106375.2|106325.2|106372.6|106322.6|106375.2|106325.2|106372.6|106322.6|11
1728299360000|2024-10-07 11:09:20|106372.3|106322.3|106371.4|106321.4|106372.6|106322.6|106371.2|106321.2|14
1728299370000|2024-10-07 11:09:30|106371.5|106321.5|106370.6|106320.6|106372.5|106322.5|106368.9|106318.9|13
1728299380000|2024-10-07 11:09:40|106368.6|106318.6|106368.9|106318.9|106368.9|106318.9|106366.9|106316.9|12
1728299390000|2024-10-07 11:09:50|106368.8|106318.8|106363.7|106313.7|106369.1|106319.1|106363|106313|15
1728299400000|2024-10-07 11:10:00|106363.8|106313.8|106363.5|106313.5|106364.9|106314.9|106362|106312|18
1728299410000|2024-10-07 11:10:10|106363.3|106313.3|106356.2|106306.2|106363.3|106313.3|106348.4|106298.4|32
1728299420000|2024-10-07 11:10:20|106356.4|106306.4|106358.4|106308.4|106364.6|106314.6|106356.4|106306.4|30
1728299430000|2024-10-07 11:10:30|106358.5|106308.5|106365.3|106315.3|106365.8|106315.8|106352.4|106302.4|38
1728299440000|2024-10-07 11:10:40|106362.9|106312.9|106357.4|106307.4|106364.2|106314.2|106357.4|106307.4|22
1728299450000|2024-10-07 11:10:50|106357.8|106307.8|106340.2|106290.2|106357.8|106307.8|106340.2|106290.2|31
1728299460000|2024-10-07 11:11:00|106340.3|106290.3|106334.7|106284.7|106341.7|106291.7|106333.6|106283.6|30
1728299470000|2024-10-07 11:11:10|106334.9|106284.9|106335.3|106285.3|106337.1|106287.1|106333.5|106283.5|19
1728299480000|2024-10-07 11:11:20|106335.2|106285.2|106324|106274|106335.2|106285.2|106324|106274|24
1728299490000|2024-10-07 11:11:30|106324.2|106274.2|106324.2|106274.2|106331|106281|106321|106271|26
1728299500000|2024-10-07 11:11:40|106325.6|106275.6|106317.3|106267.3|106327.8|106277.8|106316.7|106266.7|44
1728299510000|2024-10-07 11:11:50|106317.1|106267.1|106320.2|106270.2|106322.5|106272.5|106317.1|106267.1|27
1728299520000|2024-10-07 11:12:00|106320.1|106270.1|106318|106268|106320.1|106270.1|106316.2|106266.2|22
1728299530000|2024-10-07 11:12:10|106317.8|106267.8|106313.9|106263.9|106318.2|106268.2|106313.7|106263.7|31
1728299540000|2024-10-07 11:12:20|106314|106264|106313.8|106263.8|106315.4|106265.4|106313.8|106263.8|19
1728299550000|2024-10-07 11:12:30|106313.7|106263.7|106314.1|106264.1|106315.8|106265.8|106311.7|106261.7|20
1728299560000|2024-10-07 11:12:40|106314|106264|106313.8|106263.8|106315.8|106265.8|106313.2|106263.2|18
1728299570000|2024-10-07 11:12:50|106313.2|106263.2|106314.8|106264.8|106316.5|106266.5|106313.2|106263.2|17
1728299580000|2024-10-07 11:13:00|106314.9|106264.9|106303.8|106253.8|106314.9|106264.9|106303.6|106253.6|28
1728299590000|2024-10-07 11:13:10|106303.4|106253.4|106309.3|106259.3|106311|106261|106303.4|106253.4|20
1728299600000|2024-10-07 11:13:20|106309.2|106259.2|106310.4|106260.4|106310.7|106260.7|106309.2|106259.2|14
1728299610000|2024-10-07 11:13:30|106310.3|106260.3|106305.9|106255.9|106310.4|106260.4|106305.9|106255.9|19
1728299620000|2024-10-07 11:13:40|106306|106256|106307.9|106257.9|106308.8|106258.8|106301.2|106251.2|29
1728299630000|2024-10-07 11:13:50|106306.6|106256.6|106306.6|106256.6|106306.8|106256.8|106290.2|106240.2|35
1728299640000|2024-10-07 11:14:00|106307.8|106257.8|106305.2|106255.2|106310.4|106260.4|106305.2|106255.2|26
1728299650000|2024-10-07 11:14:10|106305.7|106255.7|106287.8|106237.8|106305.7|106255.7|106287.7|106237.7|37
1728299660000|2024-10-07 11:14:20|106288.2|106238.2|106292.8|106242.8|106294.4|106244.4|106287.8|106237.8|26
1728299670000|2024-10-07 11:14:30|106292.7|106242.7|106297.5|106247.5|106297.5|106247.5|106292.1|106242.1|26
1728299680000|2024-10-07 11:14:40|106297.2|106247.2|106294.6|106244.6|106302.5|106252.5|106294.6|106244.6|26
1728299690000|2024-10-07 11:14:50|106294.3|106244.3|106293.8|106243.8|106294.9|106244.9|106293.5|106243.5|11
1728299700000|2024-10-07 11:15:00|106293.9|106243.9|106305.3|106255.3|106313.7|106263.7|106293.9|106243.9|39
1728299710000|2024-10-07 11:15:10|106306.1|106256.1|106312.7|106262.7|106319.4|106269.4|106306.1|106256.1|18
1728299720000|2024-10-07 11:15:20|106312.4|106262.4|106317.3|106267.3|106320.6|106270.6|106310|106260|27
1728299730000|2024-10-07 11:15:30|106317.8|106267.8|106313.7|106263.7|106319.9|106269.9|106312.7|106262.7|18
1728299740000|2024-10-07 11:15:40|106313.1|106263.1|106312.2|106262.2|106316.7|106266.7|106312.2|106262.2|25
1728299750000|2024-10-07 11:15:50|106313.2|106263.2|106305.4|106255.4|106314.2|106264.2|106305.4|106255.4|21
1728299760000|2024-10-07 11:16:00|106305.5|106255.5|106313.1|106263.1|106313.3|106263.3|106303|106253|15
1728299770000|2024-10-07 11:16:10|106313.2|106263.2|106320.7|106270.7|106320.7|106270.7|106312.3|106262.3|19
1728299780000|2024-10-07 11:16:20|106320.8|106270.8|106322.4|106272.4|106327.4|106277.4|106320.8|106270.8|16
1728299790000|2024-10-07 11:16:30|106322.3|106272.3|106324.3|106274.3|106329.4|106279.4|106322.3|106272.3|17
1728299800000|2024-10-07 11:16:40|106323.9|106273.9|106323.9|106273.9|106323.9|106273.9|106321|106271|17
1728299810000|2024-10-07 11:16:50|106324|106274|106321.9|106271.9|106325|106275|106321.9|106271.9|15
1728299820000|2024-10-07 11:17:00|106322.4|106272.4|106336.5|106286.5|106338.7|106288.7|106322|106272|19
1728299830000|2024-10-07 11:17:10|106337.2|106287.2|106337|106287|106340.1|106290.1|106332.9|106282.9|28
1728299840000|2024-10-07 11:17:20|106336.8|106286.8|106339.7|106289.7|106341.2|106291.2|106336.8|106286.8|9
1728299850000|2024-10-07 11:17:30|106339.8|106289.8|106342.8|106292.8|106342.8|106292.8|106339.4|106289.4|8
1728299860000|2024-10-07 11:17:40|106342.6|106292.6|106340.5|106290.5|106343.3|106293.3|106340.1|106290.1|26
1728299870000|2024-10-07 11:17:50|106339.5|106289.5|106337.8|106287.8|106339.5|106289.5|106337.8|106287.8|11
1728299880000|2024-10-07 11:18:00|106334.5|106284.5|106334.9|106284.9|106335.4|106285.4|106333.7|106283.7|12
1728299890000|2024-10-07 11:18:10|106335|106285|106335.8|106285.8|106338.3|106288.3|106332|106282|23
1728299900000|2024-10-07 11:18:20|106335.3|106285.3|106321.7|106271.7|106335.3|106285.3|106321.7|106271.7|26
1728299910000|2024-10-07 11:18:30|106321.4|106271.4|106315.9|106265.9|106324.9|106274.9|106315.9|106265.9|22
1728299920000|2024-10-07 11:18:40|106313.8|106263.8|106326.6|106276.6|106328.3|106278.3|106313|106263|37
1728299930000|2024-10-07 11:18:50|106326.7|106276.7|106327.3|106277.3|106328.3|106278.3|106326.7|106276.7|20
1728299940000|2024-10-07 11:19:00|106326.8|106276.8|106324.1|106274.1|106326.8|106276.8|106322.5|106272.5|17
1728299950000|2024-10-07 11:19:10|106324.3|106274.3|106316.1|106266.1|106324.3|106274.3|106316.1|106266.1|21
1728299960000|2024-10-07 11:19:20|106315.2|106265.2|106316.4|106266.4|106316.6|106266.6|106312.7|106262.7|18
1728299970000|2024-10-07 11:19:30|106316.1|106266.1|106309.7|106259.7|106316.3|106266.3|106309.7|106259.7|28
1728299980000|2024-10-07 11:19:40|106310.2|106260.2|106299.5|106249.5|106311.2|106261.2|106299.5|106249.5|24
1728299990000|2024-10-07 11:19:50|106297.2|106247.2|106292.4|106242.4|106298|106248|106291.2|106241.2|32
1728300000000|2024-10-07 11:20:00|106292.1|106242.1|106290.1|106240.1|106292.3|106242.3|106289.8|106239.8|10
1728300010000|2024-10-07 11:20:10|106290|106240|106290.6|106240.6|106293.5|106243.5|106289.6|106239.6|24
1728300020000|2024-10-07 11:20:20|106291.7|106241.7|106283|106233|106292.7|106242.7|106283|106233|24
1728300030000|2024-10-07 11:20:30|106282.8|106232.8|106279.9|106229.9|106282.8|106232.8|106279.4|106229.4|7
1728300040000|2024-10-07 11:20:40|106280.5|106230.5|106278.4|106228.4|106280.5|106230.5|106278.1|106228.1|13
1728300050000|2024-10-07 11:20:50|106278.5|106228.5|106278.6|106228.6|106278.6|106228.6|106278.2|106228.2|7
1728300060000|2024-10-07 11:21:00|106281.8|106231.8|106295.2|106245.2|106296.5|106246.5|106281.8|106231.8|23
1728300070000|2024-10-07 11:21:10|106294.1|106244.1|106292.2|106242.2|106294.3|106244.3|106292|106242|13
1728300080000|2024-10-07 11:21:20|106292.5|106242.5|106292.5|106242.5|106292.9|106242.9|106292.5|106242.5|6
1728300090000|2024-10-07 11:21:30|106292.6|106242.6|106294.4|106244.4|106295.9|106245.9|106291.7|106241.7|14
1728300100000|2024-10-07 11:21:40|106294.5|106244.5|106294.4|106244.4|106295.9|106245.9|106294.4|106244.4|9
1728300110000|2024-10-07 11:21:50|106294.1|106244.1|106292.9|106242.9|106294.1|106244.1|106292.6|106242.6|10
1728300120000|2024-10-07 11:22:00|106293.5|106243.5|106288.8|106238.8|106293.5|106243.5|106288.3|106238.3|16
1728300130000|2024-10-07 11:22:10|106288.7|106238.7|106288|106238|106288.8|106238.8|106288|106238|6
1728300140000|2024-10-07 11:22:20|106288.4|106238.4|106294.4|106244.4|106294.6|106244.6|106287.9|106237.9|15
1728300150000|2024-10-07 11:22:30|106294.7|106244.7|106288.2|106238.2|106294.7|106244.7|106288.2|106238.2|13
1728300160000|2024-10-07 11:22:40|106287.7|106237.7|106278.3|106228.3|106288.6|106238.6|106278.3|106228.3|7
1728300170000|2024-10-07 11:22:50|106273.5|106223.5|106269.7|106219.7|106276.9|106226.9|106269.7|106219.7|28
1728300180000|2024-10-07 11:23:00|106269.3|106219.3|106261.4|106211.4|106269.3|106219.3|106261|106211|29
1728300190000|2024-10-07 11:23:10|106261.2|106211.2|106262.5|106212.5|106263.7|106213.7|106258.5|106208.5|30
1728300200000|2024-10-07 11:23:20|106262.6|106212.6|106263.6|106213.6|106263.6|106213.6|106262|106212|13
1728300210000|2024-10-07 11:23:30|106264.1|106214.1|106265.7|106215.7|106268.9|106218.9|106264.1|106214.1|20
1728300220000|2024-10-07 11:23:40|106264.9|106214.9|106264|106214|106264.9|106214.9|106263.3|106213.3|9
1728300230000|2024-10-07 11:23:50|106263.7|106213.7|106252.7|106202.7|106263.7|106213.7|106252.7|106202.7|17
1728300240000|2024-10-07 11:24:00|106252.5|106202.5|106240.4|106190.4|106253.8|106203.8|106239.5|106189.5|31
1728300250000|2024-10-07 11:24:10|106240.1|106190.1|106249.7|106199.7|106250.1|106200.1|106240|106190|20
1728300260000|2024-10-07 11:24:20|106248.3|106198.3|106250.7|106200.7|106250.7|106200.7|106244.2|106194.2|28
1728300270000|2024-10-07 11:24:30|106250.8|106200.8|106249.8|106199.8|106251|106201|106249.6|106199.6|12
1728300280000|2024-10-07 11:24:40|106249.7|106199.7|106265.3|106215.3|106266.3|106216.3|106249.7|106199.7|24
1728300290000|2024-10-07 11:24:50|106265|106215|106265.2|106215.2|106265.3|106215.3|106264.5|106214.5|14
1728300300000|2024-10-07 11:25:00|106264.7|106214.7|106261.7|106211.7|106264.9|106214.9|106261|106211|18
1728300310000|2024-10-07 11:25:10|106261.1|106211.1|106261.4|106211.4|106262.1|106212.1|106258.5|106208.5|20
1728300320000|2024-10-07 11:25:20|106261.8|106211.8|106250.2|106200.2|106262.4|106212.4|106250.2|106200.2|24
1728300330000|2024-10-07 11:25:30|106250.3|106200.3|106252.3|106202.3|106262.6|106212.6|106250|106200|15
1728300340000|2024-10-07 11:25:40|106251.5|106201.5|106253.1|106203.1|106253.5|106203.5|106251|106201|11
1728300350000|2024-10-07 11:25:50|106253.3|106203.3|106278.1|106228.1|106283|106233|106252.7|106202.7|22
1728300360000|2024-10-07 11:26:00|106279|106229|106279.1|106229.1|106280.9|106230.9|106277.1|106227.1|32
1728300370000|2024-10-07 11:26:10|106279.2|106229.2|106264|106214|106279.2|106229.2|106264|106214|20
1728300380000|2024-10-07 11:26:20|106263.6|106213.6|106256.3|106206.3|106263.6|106213.6|106256.3|106206.3|15
1728300390000|2024-10-07 11:26:30|106256.6|106206.6|106255.5|106205.5|106259.8|106209.8|106255.1|106205.1|22
1728300400000|2024-10-07 11:26:40|106255.6|106205.6|106253.6|106203.6|106255.6|106205.6|106246.9|106196.9|27
1728300410000|2024-10-07 11:26:50|106253.5|106203.5|106255.3|106205.3|106255.3|106205.3|106248.2|106198.2|30
1728300420000|2024-10-07 11:27:00|106255.1|106205.1|106256.2|106206.2|106256.4|106206.4|106254.7|106204.7|23
1728300430000|2024-10-07 11:27:10|106256.6|106206.6|106253.1|106203.1|106256.9|106206.9|106253|106203|17
1728300440000|2024-10-07 11:27:20|106252.8|106202.8|106251.8|106201.8|106252.8|106202.8|106248.2|106198.2|15
1728300450000|2024-10-07 11:27:30|106251.3|106201.3|106257.2|106207.2|106257.4|106207.4|106247.1|106197.1|27
1728300460000|2024-10-07 11:27:40|106257.1|106207.1|106253|106203|106257.9|106207.9|106252.1|106202.1|16
1728300470000|2024-10-07 11:27:50|106252.7|106202.7|106255|106205|106255|106205|106249.6|106199.6|13
1728300480000|2024-10-07 11:28:00|106255.3|106205.3|106264.1|106214.1|106267.2|106217.2|106255.3|106205.3|22
1728300490000|2024-10-07 11:28:10|106264.2|106214.2|106257.3|106207.3|106264.2|106214.2|106255.1|106205.1|24
1728300500000|2024-10-07 11:28:20|106257.9|106207.9|106276.3|106226.3|106276.5|106226.5|106257.9|106207.9|23
1728300510000|2024-10-07 11:28:30|106278.1|106228.1|106279.9|106229.9|106281.2|106231.2|106277.9|106227.9|26
1728300520000|2024-10-07 11:28:40|106280|106230|106283.8|106233.8|106284.1|106234.1|106280|106230|13
1728300530000|2024-10-07 11:28:50|106284.1|106234.1|106290.3|106240.3|106290.3|106240.3|106281.2|106231.2|30
1728300540000|2024-10-07 11:29:00|106289.5|106239.5|106292.2|106242.2|106294.1|106244.1|106289.3|106239.3|23
1728300550000|2024-10-07 11:29:10|106292.7|106242.7|106293|106243|106293|106243|106290.7|106240.7|15
1728300560000|2024-10-07 11:29:20|106293.1|106243.1|106294.7|106244.7|106294.7|106244.7|106293.1|106243.1|9
1728300570000|2024-10-07 11:29:30|106298.8|106248.8|106301.2|106251.2|106301.2|106251.2|106298.8|106248.8|4
1728300580000|2024-10-07 11:29:40|106301.1|106251.1|106302.4|106252.4|106302.4|106252.4|106301.1|106251.1|10
1728300590000|2024-10-07 11:29:50|106302.5|106252.5|106301.4|106251.4|106303.2|106253.2|106300.7|106250.7|13
1728300600000|2024-10-07 11:30:00|106301.1|106251.1|106300.1|106250.1|106301.9|106251.9|106300.1|106250.1|15
1728300610000|2024-10-07 11:30:10|106301.1|106251.1|106298.6|106248.6|106301.1|106251.1|106296.8|106246.8|16
1728300620000|2024-10-07 11:30:20|106302.8|106252.8|106303.1|106253.1|106303.1|106253.1|106301.7|106251.7|7
1728300630000|2024-10-07 11:30:30|106303.3|106253.3|106304.3|106254.3|106304.3|106254.3|106303.3|106253.3|2
1728300640000|2024-10-07 11:30:40|106304.8|106254.8|106302|106252|106305.9|106255.9|106302|106252|27
1728300650000|2024-10-07 11:30:50|106302.4|106252.4|106306.5|106256.5|106307.2|106257.2|106302.4|106252.4|15
1728300660000|2024-10-07 11:31:00|106305.9|106255.9|106294.8|106244.8|106305.9|106255.9|106294.5|106244.5|20
1728300670000|2024-10-07 11:31:10|106294.5|106244.5|106297.9|106247.9|106304.3|106254.3|106294.2|106244.2|24
1728300680000|2024-10-07 11:31:20|106297.2|106247.2|106302.9|106252.9|106304.8|106254.8|106293.9|106243.9|19
1728300690000|2024-10-07 11:31:30|106302.1|106252.1|106306.4|106256.4|106306.7|106256.7|106297.5|106247.5|24
1728300700000|2024-10-07 11:31:40|106306.3|106256.3|106312.9|106262.9|106324.5|106274.5|106306.3|106256.3|14
1728300710000|2024-10-07 11:31:50|106313.1|106263.1|106313.1|106263.1|106318.5|106268.5|106311.5|106261.5|28
1728300720000|2024-10-07 11:32:00|106313.6|106263.6|106313.1|106263.1|106316.4|106266.4|106311.9|106261.9|29
1728300730000|2024-10-07 11:32:10|106313.8|106263.8|106303.6|106253.6|106314.7|106264.7|106300.9|106250.9|15
1728300740000|2024-10-07 11:32:20|106303.8|106253.8|106306.8|106256.8|106307.8|106257.8|106302.3|106252.3|15
1728300750000|2024-10-07 11:32:30|106307.1|106257.1|106303.1|106253.1|106307.1|106257.1|106297.4|106247.4|30
1728300760000|2024-10-07 11:32:40|106303.7|106253.7|106300.5|106250.5|106303.9|106253.9|106297.8|106247.8|23
1728300770000|2024-10-07 11:32:50|106300.4|106250.4|106295|106245|106300.5|106250.5|106294.7|106244.7|30
1728300780000|2024-10-07 11:33:00|106295.1|106245.1|106298.1|106248.1|106299.7|106249.7|106294.6|106244.6|26
1728300790000|2024-10-07 11:33:10|106297.8|106247.8|106290.7|106240.7|106297.8|106247.8|106290.7|106240.7|21
1728300800000|2024-10-07 11:33:20|106290.1|106240.1|106281.4|106231.4|106290.1|106240.1|106281.1|106231.1|26
1728300810000|2024-10-07 11:33:30|106281.1|106231.1|106279|106229|106281.1|106231.1|106274.7|106224.7|31
1728300820000|2024-10-07 11:33:40|106279.1|106229.1|106269.2|106219.2|106279.1|106229.1|106265|106215|31
1728300830000|2024-10-07 11:33:50|106267.9|106217.9|106268.7|106218.7|106269.9|106219.9|106259.6|106209.6|23
1728300840000|2024-10-07 11:34:00|106269.4|106219.4|106265.2|106215.2|106269.8|106219.8|106264.9|106214.9|24
1728300850000|2024-10-07 11:34:10|106262.7|106212.7|106267.6|106217.6|106267.6|106217.6|106261.8|106211.8|14
1728300860000|2024-10-07 11:34:20|106268|106218|106270.2|106220.2|106270.6|106220.6|106268|106218|11
1728300870000|2024-10-07 11:34:30|106270.1|106220.1|106271.7|106221.7|106272.7|106222.7|106269.7|106219.7|13
1728300880000|2024-10-07 11:34:40|106272.7|106222.7|106273|106223|106279.6|106229.6|106269.9|106219.9|22
1728300890000|2024-10-07 11:34:50|106273.7|106223.7|106271.7|106221.7|106274.8|106224.8|106271.7|106221.7|14
1728300900000|2024-10-07 11:35:00|106272.2|106222.2|106282|106232|106282|106232|106272.2|106222.2|20
1728300910000|2024-10-07 11:35:10|106282.1|106232.1|106283.7|106233.7|106285|106235|106282.1|106232.1|11
1728300920000|2024-10-07 11:35:20|106283.3|106233.3|106282|106232|106283.3|106233.3|106275.6|106225.6|25
1728300930000|2024-10-07 11:35:30|106281.8|106231.8|106272.9|106222.9|106281.8|106231.8|106272.9|106222.9|17
1728300940000|2024-10-07 11:35:40|106273.9|106223.9|106282|106232|106282|106232|106273.9|106223.9|14
1728300950000|2024-10-07 11:35:50|106282.1|106232.1|106278.7|106228.7|106283.5|106233.5|106278.7|106228.7|17
1728300960000|2024-10-07 11:36:00|106279.4|106229.4|106267.9|106217.9|106279.4|106229.4|106267.4|106217.4|16
1728300970000|2024-10-07 11:36:10|106267.6|106217.6|106264.1|106214.1|106267.9|106217.9|106264.1|106214.1|17
1728300980000|2024-10-07 11:36:20|106264.3|106214.3|106253.2|106203.2|106264.3|106214.3|106252.9|106202.9|25
1728300990000|2024-10-07 11:36:30|106252.7|106202.7|106248.7|106198.7|106252.7|106202.7|106247.8|106197.8|15
1728301000000|2024-10-07 11:36:40|106249.5|106199.5|106245.6|106195.6|106249.8|106199.8|106244|106194|18
1728301010000|2024-10-07 11:36:50|106245.8|106195.8|106256.7|106206.7|106256.7|106206.7|106243.3|106193.3|27
1728301020000|2024-10-07 11:37:00|106256.3|106206.3|106262.6|106212.6|106263.7|106213.7|106256.3|106206.3|21
1728301030000|2024-10-07 11:37:10|106262.4|106212.4|106258.4|106208.4|106262.6|106212.6|106258.4|106208.4|25
1728301040000|2024-10-07 11:37:20|106258.7|106208.7|106258.2|106208.2|106263|106213|106258.2|106208.2|21
1728301050000|2024-10-07 11:37:30|106258|106208|106262.8|106212.8|106262.8|106212.8|106257.5|106207.5|21
1728301060000|2024-10-07 11:37:40|106262.5|106212.5|106260.1|106210.1|106262.5|106212.5|106259.5|106209.5|19
1728301070000|2024-10-07 11:37:50|106259.8|106209.8|106262.5|106212.5|106262.8|106212.8|106258.7|106208.7|16
1728301080000|2024-10-07 11:38:00|106261.8|106211.8|106259.7|106209.7|106261.8|106211.8|106259.7|106209.7|7
1728301090000|2024-10-07 11:38:10|106260.1|106210.1|106266.4|106216.4|106266.4|106216.4|106259.7|106209.7|15
1728301100000|2024-10-07 11:38:20|106266|106216|106279.5|106229.5|106279.5|106229.5|106266|106216|15
1728301110000|2024-10-07 11:38:30|106279.8|106229.8|106261.6|106211.6|106279.8|106229.8|106260.3|106210.3|27
1728301120000|2024-10-07 11:38:40|106261.5|106211.5|106255.4|106205.4|106261.5|106211.5|106255.4|106205.4|14
1728301130000|2024-10-07 11:38:50|106254.7|106204.7|106257.3|106207.3|106257.8|106207.8|106254.7|106204.7|11
1728301140000|2024-10-07 11:39:00|106257|106207|106246.9|106196.9|106258|106208|106246.9|106196.9|16
1728301150000|2024-10-07 11:39:10|106247.1|106197.1|106230.5|106180.5|106247.1|106197.1|106230.5|106180.5|34
1728301160000|2024-10-07 11:39:20|106229.8|106179.8|106227.1|106177.1|106230.1|106180.1|106226.9|106176.9|15
1728301170000|2024-10-07 11:39:30|106227.2|106177.2|106219.5|106169.5|106227.5|106177.5|106217.6|106167.6|34
1728301180000|2024-10-07 11:39:40|106219|106169|106215.6|106165.6|106220.9|106170.9|106215.6|106165.6|29
1728301190000|2024-10-07 11:39:50|106215.5|106165.5|106214.5|106164.5|106215.5|106165.5|106212.2|106162.2|19
1728301200000|2024-10-07 11:40:00|106214|106164|106222|106172|106224.5|106174.5|106213.4|106163.4|21
1728301210000|2024-10-07 11:40:10|106222.8|106172.8|106228|106178|106228.9|106178.9|106221.8|106171.8|22
1728301220000|2024-10-07 11:40:20|106228.3|106178.3|106226.1|106176.1|106232.4|106182.4|106226.1|106176.1|15
1728301230000|2024-10-07 11:40:30|106226.6|106176.6|106230.8|106180.8|106230.8|106180.8|106225.6|106175.6|12
1728301240000|2024-10-07 11:40:40|106230|106180|106222.1|106172.1|106230.8|106180.8|106222.1|106172.1|19
1728301250000|2024-10-07 11:40:50|106217.6|106167.6|106223.1|106173.1|106223.7|106173.7|106216.3|106166.3|19
1728301260000|2024-10-07 11:41:00|106223.8|106173.8|106222.2|106172.2|106223.9|106173.9|106218.9|106168.9|18
1728301270000|2024-10-07 11:41:10|106222|106172|106225.9|106175.9|106226.4|106176.4|106222|106172|8
1728301280000|2024-10-07 11:41:20|106224.9|106174.9|106228.2|106178.2|106228.2|106178.2|106221.4|106171.4|15
1728301290000|2024-10-07 11:41:30|106228.3|106178.3|106226.2|106176.2|106228.3|106178.3|106225.6|106175.6|12
1728301300000|2024-10-07 11:41:40|106226|106176|106219.7|106169.7|106226|106176|106218.3|106168.3|27
1728301310000|2024-10-07 11:41:50|106219.8|106169.8|106219.8|106169.8|106222.9|106172.9|106219.8|106169.8|11
1728301320000|2024-10-07 11:42:00|106219.5|106169.5|106220.6|106170.6|106220.6|106170.6|106219.2|106169.2|7
1728301330000|2024-10-07 11:42:10|106220.3|106170.3|106225.4|106175.4|106225.4|106175.4|106220.3|106170.3|11
1728301340000|2024-10-07 11:42:20|106226.2|106176.2|106213.3|106163.3|106226.2|106176.2|106207.3|106157.3|26
1728301350000|2024-10-07 11:42:30|106214.1|106164.1|106203.1|106153.1|106214.1|106164.1|106202.5|106152.5|30
1728301360000|2024-10-07 11:42:40|106202.5|106152.5|106209.1|106159.1|106213.6|106163.6|106202.5|106152.5|26
1728301370000|2024-10-07 11:42:50|106208.5|106158.5|106200.9|106150.9|106208.5|106158.5|106195.4|106145.4|29
1728301380000|2024-10-07 11:43:00|106201.6|106151.6|106197.8|106147.8|106207.4|106157.4|106197.2|106147.2|25
1728301390000|2024-10-07 11:43:10|106197.4|106147.4|106198.6|106148.6|106198.9|106148.9|106197.1|106147.1|13
1728301400000|2024-10-07 11:43:20|106198.8|106148.8|106202.5|106152.5|106202.5|106152.5|106193.5|106143.5|26
1728301410000|2024-10-07 11:43:30|106202.3|106152.3|106210.7|106160.7|106212.8|106162.8|106200.5|106150.5|27
1728301420000|2024-10-07 11:43:40|106210.5|106160.5|106215.6|106165.6|106215.7|106165.7|106209.6|106159.6|22
1728301430000|2024-10-07 11:43:50|106215.3|106165.3|106205.2|106155.2|106215.6|106165.6|106205.2|106155.2|12
1728301440000|2024-10-07 11:44:00|106204.7|106154.7|106200.6|106150.6|106204.7|106154.7|106200.6|106150.6|18
1728301450000|2024-10-07 11:44:10|106200|106150|106210.1|106160.1|106210.1|106160.1|106199.3|106149.3|25
1728301460000|2024-10-07 11:44:20|106210.3|106160.3|106213.4|106163.4|106213.4|106163.4|106209.8|106159.8|11
1728301470000|2024-10-07 11:44:30|106213.9|106163.9|106214.7|106164.7|106214.7|106164.7|106212.5|106162.5|24
1728301480000|2024-10-07 11:44:40|106215.2|106165.2|106212.6|106162.6|106217.9|106167.9|106212.6|106162.6|12
1728301490000|2024-10-07 11:44:50|106214.3|106164.3|106207.7|106157.7|106214.6|106164.6|106207.3|106157.3|21
1728301500000|2024-10-07 11:45:00|106206.4|106156.4|106205.2|106155.2|106207.2|106157.2|106204.9|106154.9|14
1728301510000|2024-10-07 11:45:10|106205|106155|106212.9|106162.9|106214.2|106164.2|106204.8|106154.8|14
1728301520000|2024-10-07 11:45:20|106212.4|106162.4|106208.6|106158.6|106212.4|106162.4|106208.6|106158.6|13
1728301530000|2024-10-07 11:45:30|106209.1|106159.1|106215.3|106165.3|106215.5|106165.5|106209.1|106159.1|10
1728301540000|2024-10-07 11:45:40|106215.6|106165.6|106227.2|106177.2|106227.9|106177.9|106215.6|106165.6|23
1728301550000|2024-10-07 11:45:50|106226.7|106176.7|106226.9|106176.9|106227.3|106177.3|106226.6|106176.6|10
1728301560000|2024-10-07 11:46:00|106226.6|106176.6|106230.2|106180.2|106233|106183|106226.6|106176.6|17
1728301570000|2024-10-07 11:46:10|106230.6|106180.6|106228.7|106178.7|106230.6|106180.6|106228.7|106178.7|9
1728301580000|2024-10-07 11:46:20|106229.3|106179.3|106240|106190|106240|106190|106228.3|106178.3|15
1728301590000|2024-10-07 11:46:30|106239.1|106189.1|106239.8|106189.8|106239.8|106189.8|106235.4|106185.4|21
1728301600000|2024-10-07 11:46:40|106239.6|106189.6|106229.7|106179.7|106239.6|106189.6|106229.7|106179.7|12
1728301610000|2024-10-07 11:46:50|106229.5|106179.5|106211.2|106161.2|106229.5|106179.5|106211.2|106161.2|22
1728301620000|2024-10-07 11:47:00|106214.5|106164.5|106218.2|106168.2|106221.3|106171.3|106214.5|106164.5|13
1728301630000|2024-10-07 11:47:10|106217.8|106167.8|106215.3|106165.3|106217.8|106167.8|106215.3|106165.3|7
1728301640000|2024-10-07 11:47:20|106215.6|106165.6|106215.3|106165.3|106215.7|106165.7|106215.3|106165.3|3
1728301650000|2024-10-07 11:47:30|106215.7|106165.7|106216.2|106166.2|106216.2|106166.2|106215.7|106165.7|3
1728301660000|2024-10-07 11:47:40|106216|106166|106214.6|106164.6|106217.2|106167.2|106214.6|106164.6|9
1728301670000|2024-10-07 11:47:50|106214.5|106164.5|106213.5|106163.5|106214.5|106164.5|106213.5|106163.5|12
1728301680000|2024-10-07 11:48:00|106212|106162|106215.9|106165.9|106215.9|106165.9|106208.1|106158.1|14
1728301690000|2024-10-07 11:48:10|106215.5|106165.5|106208.8|106158.8|106215.5|106165.5|106208.8|106158.8|13
1728301700000|2024-10-07 11:48:20|106208.5|106158.5|106203.8|106153.8|106208.5|106158.5|106203.8|106153.8|10
1728301710000|2024-10-07 11:48:30|106203.3|106153.3|106204.9|106154.9|106205.1|106155.1|106202.6|106152.6|10
1728301720000|2024-10-07 11:48:40|106204.7|106154.7|106205.8|106155.8|106207|106157|106204.7|106154.7|8
1728301730000|2024-10-07 11:48:50|106206|106156|106208.2|106158.2|106210.2|106160.2|106204.9|106154.9|17
1728301740000|2024-10-07 11:49:00|106208.1|106158.1|106210.1|106160.1|106210.1|106160.1|106207.7|106157.7|17
1728301750000|2024-10-07 11:49:10|106209.2|106159.2|106224.4|106174.4|106224.4|106174.4|106209.2|106159.2|16
1728301760000|2024-10-07 11:49:20|106224.1|106174.1|106222.1|106172.1|106224.1|106174.1|106222.1|106172.1|4
1728301770000|2024-10-07 11:49:30|106222.5|106172.5|106213.4|106163.4|106224.2|106174.2|106213.4|106163.4|14
1728301780000|2024-10-07 11:49:40|106213.7|106163.7|106222.3|106172.3|106222.6|106172.6|106213.7|106163.7|21
1728301790000|2024-10-07 11:49:50|106222.6|106172.6|106220.1|106170.1|106223.2|106173.2|106220.1|106170.1|21
1728301800000|2024-10-07 11:50:00|106216.8|106166.8|106217.3|106167.3|106217.4|106167.4|106215.1|106165.1|9
1728301810000|2024-10-07 11:50:10|106217.8|106167.8|106214|106164|106219|106169|106213.5|106163.5|10
1728301820000|2024-10-07 11:50:20|106214.3|106164.3|106236.2|106186.2|106236.2|106186.2|106214.3|106164.3|24
1728301830000|2024-10-07 11:50:30|106236.1|106186.1|106226.9|106176.9|106236.1|106186.1|106226.9|106176.9|8
1728301840000|2024-10-07 11:50:40|106225.2|106175.2|106220|106170|106225.2|106175.2|106219.4|106169.4|22
1728301850000|2024-10-07 11:50:50|106219.4|106169.4|106200.3|106150.3|106219.4|106169.4|106200.1|106150.1|25
1728301860000|2024-10-07 11:51:00|106200.2|106150.2|106206|106156|106206.7|106156.7|106200.2|106150.2|17
1728301870000|2024-10-07 11:51:10|106206.4|106156.4|106217|106167|106217|106167|106206.4|106156.4|11
1728301880000|2024-10-07 11:51:20|106217.7|106167.7|106212.1|106162.1|106217.7|106167.7|106212.1|106162.1|13
1728301890000|2024-10-07 11:51:30|106209.6|106159.6|106207.2|106157.2|106209.6|106159.6|106207.2|106157.2|15
1728301900000|2024-10-07 11:51:40|106207.7|106157.7|106211.1|106161.1|106212|106162|106207.7|106157.7|21
1728301910000|2024-10-07 11:51:50|106210.7|106160.7|106209.6|106159.6|106211|106161|106209.1|106159.1|9
1728301920000|2024-10-07 11:52:00|106207.9|106157.9|106200.8|106150.8|106207.9|106157.9|106200.1|106150.1|18
1728301930000|2024-10-07 11:52:10|106200.5|106150.5|106203|106153|106204.5|106154.5|106199|106149|22
1728301940000|2024-10-07 11:52:20|106203.2|106153.2|106210.6|106160.6|106210.6|106160.6|106202.8|106152.8|14
1728301950000|2024-10-07 11:52:30|106211.3|106161.3|106221.1|106171.1|106222|106172|106211.3|106161.3|29
1728301960000|2024-10-07 11:52:40|106221.7|106171.7|106225.6|106175.6|106229.8|106179.8|106221.7|106171.7|23
1728301970000|2024-10-07 11:52:50|106226.3|106176.3|106222.6|106172.6|106226.3|106176.3|106221.8|106171.8|11
1728301980000|2024-10-07 11:53:00|106223.1|106173.1|106222.2|106172.2|106224.5|106174.5|106221.3|106171.3|14
1728301990000|2024-10-07 11:53:10|106222.6|106172.6|106223|106173|106224|106174|106222.6|106172.6|16
1728302000000|2024-10-07 11:53:20|106222.8|106172.8|106208.6|106158.6|106223.3|106173.3|106208.6|106158.6|25
1728302010000|2024-10-07 11:53:30|106207.9|106157.9|106212.8|106162.8|106212.8|106162.8|106206.6|106156.6|23
1728302020000|2024-10-07 11:53:40|106211.2|106161.2|106208|106158|106211.5|106161.5|106208|106158|13
1728302030000|2024-10-07 11:53:50|106208.2|106158.2|106209.1|106159.1|106211.3|106161.3|106208|106158|20
1728302040000|2024-10-07 11:54:00|106210.8|106160.8|106204.4|106154.4|106215|106165|106204.4|106154.4|22
1728302050000|2024-10-07 11:54:10|106204.7|106154.7|106202.5|106152.5|106206.3|106156.3|106200.6|106150.6|20
1728302060000|2024-10-07 11:54:20|106202.4|106152.4|106207.9|106157.9|106209|106159|106202.1|106152.1|16
1728302070000|2024-10-07 11:54:30|106208.1|106158.1|106214.4|106164.4|106214.5|106164.5|106208.1|106158.1|29
1728302080000|2024-10-07 11:54:40|106214.6|106164.6|106216.1|106166.1|106218.9|106168.9|106214.5|106164.5|10
1728302090000|2024-10-07 11:54:50|106216.8|106166.8|106212.8|106162.8|106220.1|106170.1|106210.4|106160.4|21
1728302100000|2024-10-07 11:55:00|106215.5|106165.5|106226.9|106176.9|106230|106180|106215.5|106165.5|27
1728302110000|2024-10-07 11:55:10|106227.6|106177.6|106226.9|106176.9|106229.7|106179.7|106226.9|106176.9|20
1728302120000|2024-10-07 11:55:20|106226.1|106176.1|106223.2|106173.2|106229.2|106179.2|106222.6|106172.6|22
1728302130000|2024-10-07 11:55:30|106222.9|106172.9|106224.3|106174.3|106228.1|106178.1|106222.9|106172.9|19
1728302140000|2024-10-07 11:55:40|106223.1|106173.1|106223.2|106173.2|106225.8|106175.8|106222.5|106172.5|20
1728302150000|2024-10-07 11:55:50|106223.3|106173.3|106225|106175|106225|106175|106217.4|106167.4|22
1728302160000|2024-10-07 11:56:00|106224.3|106174.3|106229.6|106179.6|106229.6|106179.6|106223|106173|23
1728302170000|2024-10-07 11:56:10|106229|106179|106216.8|106166.8|106229|106179|106216|106166|31
1728302180000|2024-10-07 11:56:20|106216.3|106166.3|106216.5|106166.5|106216.5|106166.5|106212.8|106162.8|17
1728302190000|2024-10-07 11:56:30|106216.2|106166.2|106209.1|106159.1|106216.5|106166.5|106209|106159|31
1728302200000|2024-10-07 11:56:40|106209|106159|106221.6|106171.6|106221.6|106171.6|106208.3|106158.3|15
1728302210000|2024-10-07 11:56:50|106222.3|106172.3|106224.5|106174.5|106226.1|106176.1|106222.1|106172.1|21
1728302220000|2024-10-07 11:57:00|106225.1|106175.1|106226.5|106176.5|106230.6|106180.6|106225.1|106175.1|18
1728302230000|2024-10-07 11:57:10|106226|106176|106231.1|106181.1|106233|106183|106225.2|106175.2|13
1728302240000|2024-10-07 11:57:20|106230.8|106180.8|106230.6|106180.6|106232.5|106182.5|106229.9|106179.9|17
1728302250000|2024-10-07 11:57:30|106230.2|106180.2|106230.1|106180.1|106232|106182|106229.4|106179.4|16
1728302260000|2024-10-07 11:57:40|106230.5|106180.5|106235.3|106185.3|106236.1|106186.1|106229.9|106179.9|22
1728302270000|2024-10-07 11:57:50|106234.4|106184.4|106234.2|106184.2|106237.8|106187.8|106234.2|106184.2|14
1728302280000|2024-10-07 11:58:00|106233.3|106183.3|106237.4|106187.4|106237.4|106187.4|106231.8|106181.8|17
1728302290000|2024-10-07 11:58:10|106237.5|106187.5|106239.4|106189.4|106239.4|106189.4|106237.4|106187.4|14
1728302300000|2024-10-07 11:58:20|106237.8|106187.8|106236.1|106186.1|106237.8|106187.8|106234.7|106184.7|10
1728302310000|2024-10-07 11:58:30|106234.2|106184.2|106230.9|106180.9|106234.2|106184.2|106229.9|106179.9|15
1728302320000|2024-10-07 11:58:40|106227.7|106177.7|106229.9|106179.9|106230.3|106180.3|106227.4|106177.4|21
1728302330000|2024-10-07 11:58:50|106229|106179|106217.1|106167.1|106229|106179|106216.8|106166.8|22
1728302340000|2024-10-07 11:59:00|106219.9|106169.9|106219.6|106169.6|106219.9|106169.9|106215.4|106165.4|24
1728302350000|2024-10-07 11:59:10|106218.8|106168.8|106217.4|106167.4|106221.6|106171.6|106217.4|106167.4|34
1728302360000|2024-10-07 11:59:20|106217.8|106167.8|106216.7|106166.7|106217.8|106167.8|106216.7|106166.7|9
1728302370000|2024-10-07 11:59:30|106223.2|106173.2|106239.7|106189.7|106240.2|106195.1|106220.1|106173.2|30
1728302380000|2024-10-07 11:59:40|106240.8|106190.8|106247.1|106197.1|106248.9|106198.9|106240.4|106190.4|42
1728302390000|2024-10-07 11:59:50|106248.8|106198.8|106253.1|106203.1|106254.8|106204.8|106248.8|106198.8|17
1728302400000|2024-10-07 12:00:00|106252.7|106202.7|106230.1|106180.1|106253.2|106203.2|106229.8|106179.8|32
1728302410000|2024-10-07 12:00:10|106232.1|106182.1|106232.6|106182.6|106234.4|106184.4|106230.9|106180.9|25
1728302420000|2024-10-07 12:00:20|106232.7|106182.7|106230.4|106180.4|106233.6|106183.6|106230|106180|14
1728302430000|2024-10-07 12:00:30|106230.1|106180.1|106227.1|106177.1|106230.1|106180.1|106217.9|106167.9|19
1728302440000|2024-10-07 12:00:40|106229.2|106179.2|106223.8|106173.8|106229.4|106179.4|106223.8|106173.8|35
1728302450000|2024-10-07 12:00:50|106223.4|106173.4|106223.9|106173.9|106226.7|106176.7|106222.6|106172.6|28
1728302460000|2024-10-07 12:01:00|106224.3|106174.3|106216.7|106166.7|106224.3|106174.3|106216.2|106166.2|10
1728302470000|2024-10-07 12:01:10|106217|106167|106212.3|106162.3|106218.2|106168.2|106211.7|106161.7|17
1728302480000|2024-10-07 12:01:20|106212.4|106162.4|106215|106165|106215.7|106165.7|106210.4|106160.4|22
1728302490000|2024-10-07 12:01:30|106210.8|106160.8|106211.9|106161.9|106212.9|106162.9|106210.8|106160.8|9
1728302500000|2024-10-07 12:01:40|106211.6|106161.6|106213.8|106163.8|106215.3|106165.3|106206|106156|22
1728302510000|2024-10-07 12:01:50|106213.7|106163.7|106226.6|106176.6|106226.6|106176.6|106212.8|106162.8|21
1728302520000|2024-10-07 12:02:00|106225.2|106175.2|106225.2|106175.2|106225.3|106175.3|106212.9|106162.9|27
1728302530000|2024-10-07 12:02:10|106225.3|106175.3|106229.8|106179.8|106230.6|106180.6|106225.3|106175.3|21
1728302540000|2024-10-07 12:02:20|106229.2|106179.2|106231.6|106181.6|106232.1|106182.1|106229.2|106179.2|18
1728302550000|2024-10-07 12:02:30|106231.5|106181.5|106230|106180|106231.6|106181.6|106228.9|106178.9|16
1728302560000|2024-10-07 12:02:40|106229.8|106179.8|106233.6|106183.6|106233.6|106183.6|106229.4|106179.4|17
1728302570000|2024-10-07 12:02:50|106233.9|106183.9|106225.7|106175.7|106233.9|106183.9|106225.7|106175.7|27
1728302580000|2024-10-07 12:03:00|106227.9|106177.9|106226.5|106176.5|106233.1|106183.1|106226.1|106176.1|21
1728302590000|2024-10-07 12:03:10|106226.6|106176.6|106222.9|106172.9|106226.7|106176.7|106222|106172|13
1728302600000|2024-10-07 12:03:20|106223.9|106173.9|106226.4|106176.4|106228.3|106178.3|106221.8|106171.8|15
1728302610000|2024-10-07 12:03:30|106226.8|106176.8|106227|106177|106227.4|106177.4|106226.8|106176.8|6
1728302620000|2024-10-07 12:03:40|106227.5|106177.5|106234.5|106184.5|106235.2|106185.2|106220.8|106170.8|33
1728302630000|2024-10-07 12:03:50|106234|106184|106235.9|106185.9|106237.6|106187.6|106230.7|106180.7|37
1728302640000|2024-10-07 12:04:00|106236.5|106186.5|106234.8|106184.8|106236.5|106186.5|106234.2|106184.2|23
1728302650000|2024-10-07 12:04:10|106235|106185|106232.9|106182.9|106235|106185|106232.9|106182.9|13
1728302660000|2024-10-07 12:04:20|106232.7|106182.7|106240.4|106190.4|106240.6|106190.6|106231.8|106181.8|35
1728302670000|2024-10-07 12:04:30|106238.7|106188.7|106241.7|106191.7|106241.9|106191.9|106235.2|106185.2|23
1728302680000|2024-10-07 12:04:40|106241.6|106191.6|106233.9|106183.9|106241.6|106191.6|106233.9|106183.9|30
1728302690000|2024-10-07 12:04:50|106233.5|106183.5|106229.6|106179.6|106233.8|106183.8|106229.6|106179.6|28
1728302700000|2024-10-07 12:05:00|106228.8|106178.8|106232.6|106182.6|106233.2|106183.2|106228.3|106178.3|34
1728302710000|2024-10-07 12:05:10|106232.8|106182.8|106236.2|106186.2|106236.7|106186.7|106231.9|106181.9|23
1728302720000|2024-10-07 12:05:20|106236.5|106186.5|106219.6|106169.6|106239.4|106189.4|106219.6|106169.6|15
1728302730000|2024-10-07 12:05:30|106221.6|106171.6|106210|106160|106222.6|106172.6|106210|106160|34
1728302740000|2024-10-07 12:05:40|106210.2|106160.2|106210.9|106160.9|106211.5|106161.5|106205.7|106155.7|27
1728302750000|2024-10-07 12:05:50|106211.3|106161.3|106196.8|106146.8|106211.7|106161.7|106196.5|106146.5|23
1728302760000|2024-10-07 12:06:00|106195.9|106145.9|106192.8|106142.8|106196|106146|106192.6|106142.6|12
1728302770000|2024-10-07 12:06:10|106193.2|106143.2|106190.3|106140.3|106193.7|106143.7|106189.9|106139.9|28
1728302780000|2024-10-07 12:06:20|106190.2|106140.2|106180.1|106130.1|106193|106143|106179.5|106129.5|32
1728302790000|2024-10-07 12:06:30|106181.6|106131.6|106181.2|106131.2|106182.4|106132.4|106179.3|106129.3|26
1728302800000|2024-10-07 12:06:40|106180.9|106130.9|106167.4|106117.4|106180.9|106130.9|106166.9|106116.9|31
1728302810000|2024-10-07 12:06:50|106166.9|106116.9|106160.1|106110.1|106167.4|106117.4|106160.1|106110.1|28
1728302820000|2024-10-07 12:07:00|106159.8|106109.8|106154.5|106104.5|106160.2|106110.2|106154|106104|29
1728302830000|2024-10-07 12:07:10|106154.1|106104.1|106158.3|106108.3|106161.2|106111.2|106154.1|106104.1|26
1728302840000|2024-10-07 12:07:20|106158.8|106108.8|106150|106100|106158.8|106108.8|106149.9|106099.9|22
1728302850000|2024-10-07 12:07:30|106150.3|106100.3|106151.6|106101.6|106152.9|106102.9|106149.7|106099.7|22
1728302860000|2024-10-07 12:07:40|106151.5|106101.5|106157.9|106107.9|106158.1|106108.1|106150.6|106100.6|22
1728302870000|2024-10-07 12:07:50|106159.2|106109.2|106150.3|106100.3|106159.2|106109.2|106143.9|106093.9|27
1728302880000|2024-10-07 12:08:00|106150|106100|106150.3|106100.3|106152|106102|106147.9|106097.9|24
1728302890000|2024-10-07 12:08:10|106150.2|106100.2|106146.6|106096.6|106150.3|106100.3|106144.9|106094.9|30
1728302900000|2024-10-07 12:08:20|106146.7|106096.7|106149|106099|106149|106099|106146.6|106096.6|11
1728302910000|2024-10-07 12:08:30|106149.3|106099.3|106157.8|106107.8|106160.3|106110.3|106148.9|106098.9|29
1728302920000|2024-10-07 12:08:40|106157.5|106107.5|106158.8|106108.8|106159.5|106109.5|106157.5|106107.5|17
1728302930000|2024-10-07 12:08:50|106159.1|106109.1|106156.2|106106.2|106159.1|106109.1|106155.9|106105.9|14
1728302940000|2024-10-07 12:09:00|106157.3|106107.3|106149|106099|106157.3|106107.3|106147.1|106097.1|32
1728302950000|2024-10-07 12:09:10|106149.3|106099.3|106152|106102|106152|106102|106149.1|106099.1|12
1728302960000|2024-10-07 12:09:20|106152.3|106102.3|106154.8|106104.8|106156.1|106106.1|106151.1|106101.1|25
1728302970000|2024-10-07 12:09:30|106154.5|106104.5|106157.2|106107.2|106157.2|106107.2|106154.5|106104.5|16
1728302980000|2024-10-07 12:09:40|106156.8|106106.8|106160.9|106110.9|106161.5|106111.5|106155.9|106105.9|21
1728302990000|2024-10-07 12:09:50|106160.7|106110.7|106163.9|106113.9|106163.9|106113.9|106160.7|106110.7|20
1728303000000|2024-10-07 12:10:00|106163.5|106113.5|106158.2|106108.2|106163.5|106113.5|106158.2|106108.2|14
1728303010000|2024-10-07 12:10:10|106159|106109|106156.9|106106.9|106159.2|106109.2|106156.4|106106.4|14
1728303020000|2024-10-07 12:10:20|106157.4|106107.4|106153.7|106103.7|106157.4|106107.4|106149.1|106099.1|28
1728303030000|2024-10-07 12:10:30|106153.2|106103.2|106162.9|106112.9|106163.7|106113.7|106152.9|106102.9|27
1728303040000|2024-10-07 12:10:40|106162.5|106112.5|106167.1|106117.1|106167.1|106117.1|106161.5|106111.5|28
1728303050000|2024-10-07 12:10:50|106167.5|106117.5|106169.7|106119.7|106169.7|106119.7|106167.1|106117.1|28
1728303060000|2024-10-07 12:11:00|106169.5|106119.5|106169.1|106119.1|106169.5|106119.5|106167.2|106117.2|22
1728303070000|2024-10-07 12:11:10|106168.7|106118.7|106164.8|106114.8|106168.7|106118.7|106164.5|106114.5|17
1728303080000|2024-10-07 12:11:20|106165.3|106115.3|106167.3|106117.3|106167.3|106117.3|106164.6|106114.6|10
1728303090000|2024-10-07 12:11:30|106166.9|106116.9|106169|106119|106169|106119|106166.8|106116.8|10
1728303100000|2024-10-07 12:11:40|106168.7|106118.7|106170.2|106120.2|106171.2|106121.2|106168.7|106118.7|18
1728303110000|2024-10-07 12:11:50|106183.7|106133.7|106176.5|106126.5|106183.7|106133.7|106176.1|106126.1|18
1728303120000|2024-10-07 12:12:00|106176|106126|106181.3|106131.3|106182.8|106132.8|106175.1|106125.1|27
1728303130000|2024-10-07 12:12:10|106180.8|106130.8|106178.6|106128.6|106180.8|106130.8|106170.9|106120.9|18
1728303140000|2024-10-07 12:12:20|106179.5|106129.5|106180.6|106130.6|106182.2|106132.2|106177.1|106127.1|19
1728303150000|2024-10-07 12:12:30|106181.2|106131.2|106185.6|106135.6|106185.6|106135.6|106179.8|106129.8|21
1728303160000|2024-10-07 12:12:40|106185.5|106135.5|106185.1|106135.1|106187.2|106137.2|106184.2|106134.2|16
1728303170000|2024-10-07 12:12:50|106185|106135|106185.3|106135.3|106186.7|106136.7|106182.2|106132.2|19
1728303180000|2024-10-07 12:13:00|106185.2|106135.2|106181.1|106131.1|106185.2|106135.2|106180.7|106130.7|19
1728303190000|2024-10-07 12:13:10|106181.7|106131.7|106183.1|106133.1|106183.7|106133.7|106181.5|106131.5|13
1728303200000|2024-10-07 12:13:20|106183.2|106133.2|106180.6|106130.6|106183.8|106133.8|106179.1|106129.1|23
1728303210000|2024-10-07 12:13:30|106180.3|106130.3|106182.5|106132.5|106183.6|106133.6|106180|106130|14
1728303220000|2024-10-07 12:13:40|106182.3|106132.3|106179.3|106129.3|106182.6|106132.6|106175.7|106125.7|18
1728303230000|2024-10-07 12:13:50|106179.6|106129.6|106181.2|106131.2|106181.2|106131.2|106179.4|106129.4|10
1728303240000|2024-10-07 12:14:00|106180.7|106130.7|106175.5|106125.5|106180.8|106130.8|106175.5|106125.5|15
1728303250000|2024-10-07 12:14:10|106175.1|106125.1|106170.8|106120.8|106175.1|106125.1|106170.8|106120.8|22
1728303260000|2024-10-07 12:14:20|106170.9|106120.9|106172.1|106122.1|106172.8|106122.8|106167.7|106117.7|29
1728303270000|2024-10-07 12:14:30|106172.8|106122.8|106176.4|106126.4|106176.4|106126.4|106172.8|106122.8|18
1728303280000|2024-10-07 12:14:40|106176.7|106126.7|106180.4|106130.4|106180.7|106130.7|106176.7|106126.7|17
1728303290000|2024-10-07 12:14:50|106180.6|106130.6|106183.9|106133.9|106187|106137|106180.6|106130.6|18
1728303300000|2024-10-07 12:15:00|106183.5|106133.5|106185.5|106135.5|106186.4|106136.4|106181|106131|39
1728303310000|2024-10-07 12:15:10|106185.6|106135.6|106186|106136|106186.1|106136.1|106184.9|106134.9|12
1728303320000|2024-10-07 12:15:20|106186.2|106136.2|106187|106137|106187.8|106137.8|106184.8|106134.8|23
1728303330000|2024-10-07 12:15:30|106186.5|106136.5|106185.3|106135.3|106186.8|106136.8|106185.3|106135.3|8
1728303340000|2024-10-07 12:15:40|106185.5|106135.5|106184.5|106134.5|106185.5|106135.5|106184.5|106134.5|7
1728303350000|2024-10-07 12:15:50|106184.6|106134.6|106185.1|106135.1|106188.8|106138.8|106176.7|106126.7|21
1728303360000|2024-10-07 12:16:00|106185|106135|106181.6|106131.6|106185.1|106135.1|106181.5|106131.5|15
1728303370000|2024-10-07 12:16:10|106181.7|106131.7|106174.4|106124.4|106181.7|106131.7|106174.4|106124.4|17
1728303380000|2024-10-07 12:16:20|106174.2|106124.2|106175.3|106125.3|106175.3|106125.3|106173.5|106123.5|19
1728303390000|2024-10-07 12:16:30|106175.4|106125.4|106205|106155|106207.4|106157.4|106170.9|106120.9|32
1728303400000|2024-10-07 12:16:40|106205.9|106155.9|106218.1|106168.1|106220.7|106170.7|106204.3|106154.3|39
1728303410000|2024-10-07 12:16:50|106217.2|106167.2|106210.2|106160.2|106217.2|106167.2|106210.1|106160.1|12
1728303420000|2024-10-07 12:17:00|106210|106160|106211.7|106161.7|106211.9|106161.9|106205.8|106155.8|23
1728303430000|2024-10-07 12:17:10|106212.3|106162.3|106211.5|106161.5|106212.4|106162.4|106209.9|106159.9|11
1728303440000|2024-10-07 12:17:20|106212.6|106162.6|106209.1|106159.1|106212.7|106162.7|106205.5|106155.5|20
1728303450000|2024-10-07 12:17:30|106209.6|106159.6|106208.4|106158.4|106210.4|106160.4|106208.4|106158.4|12
1728303460000|2024-10-07 12:17:40|106208.6|106158.6|106217.2|106167.2|106217.2|106167.2|106208.6|106158.6|20
1728303470000|2024-10-07 12:17:50|106216.9|106166.9|106217.6|106167.6|106217.8|106167.8|106216.2|106166.2|9
1728303480000|2024-10-07 12:18:00|106217.8|106167.8|106224.8|106174.8|106225.9|106175.9|106217.6|106167.6|21
1728303490000|2024-10-07 12:18:10|106225.3|106175.3|106223.5|106173.5|106225.3|106175.3|106223.3|106173.3|9
1728303500000|2024-10-07 12:18:20|106224|106174|106225.6|106175.6|106225.6|106175.6|106223.4|106173.4|16
1728303510000|2024-10-07 12:18:30|106224.7|106174.7|106219|106169|106225.3|106175.3|106216.9|106166.9|16
1728303520000|2024-10-07 12:18:40|106219.2|106169.2|106216.4|106166.4|106219.5|106169.5|106213.6|106163.6|20
1728303530000|2024-10-07 12:18:50|106216.2|106166.2|106207|106157|106216.2|106166.2|106206.1|106156.1|21
1728303540000|2024-10-07 12:19:00|106203.9|106153.9|106203.9|106153.9|106206|106156|106202.5|106152.5|22
1728303550000|2024-10-07 12:19:10|106203.8|106153.8|106203.6|106153.6|106204.5|106154.5|106202.3|106152.3|19
1728303560000|2024-10-07 12:19:20|106204|106154|106214.7|106164.7|106214.7|106164.7|106204|106154|21
1728303570000|2024-10-07 12:19:30|106214.3|106164.3|106214.5|106164.5|106214.7|106164.7|106214.3|106164.3|7
1728303580000|2024-10-07 12:19:40|106214.6|106164.6|106223.6|106173.6|106224.3|106174.3|106214.2|106164.2|13
1728303590000|2024-10-07 12:19:50|106223.7|106173.7|106219.2|106169.2|106223.8|106173.8|106218.8|106168.8|18
1728303600000|2024-10-07 12:20:00|106224.3|106174.3|106232.2|106182.2|106232.2|106182.2|106222.7|106172.7|34
1728303610000|2024-10-07 12:20:10|106232.7|106182.7|106236.8|106186.8|106238.4|106188.4|106229.5|106179.5|26
1728303620000|2024-10-07 12:20:20|106236.7|106186.7|106232|106182|106236.7|106186.7|106230.5|106180.5|13
1728303630000|2024-10-07 12:20:30|106230.8|106180.8|106231.7|106181.7|106232.9|106182.9|106227.9|106177.9|27
1728303640000|2024-10-07 12:20:40|106233.1|106183.1|106231.6|106181.6|106233.1|106183.1|106231.1|106181.1|11
1728303650000|2024-10-07 12:20:50|106231.5|106181.5|106239.8|106189.8|106240.2|106190.2|106231.5|106181.5|25
1728303660000|2024-10-07 12:21:00|106239.9|106189.9|106240.2|106190.2|106246.8|106196.8|106239.3|106189.3|32
1728303670000|2024-10-07 12:21:10|106239.6|106189.6|106241.4|106191.4|106241.6|106191.6|106234.9|106184.9|17
1728303680000|2024-10-07 12:21:20|106239.6|106189.6|106248|106198|106248|106198|106238|106188|32
1728303690000|2024-10-07 12:21:30|106248.2|106198.2|106265.2|106215.2|106266.8|106216.8|106248.2|106198.2|28
1728303700000|2024-10-07 12:21:40|106265.3|106215.3|106270.3|106220.3|106270.3|106220.3|106265.3|106215.3|21
1728303710000|2024-10-07 12:21:50|106271.5|106221.5|106269|106219|106271.5|106221.5|106269|106219|16
1728303720000|2024-10-07 12:22:00|106268.8|106218.8|106266|106216|106269.5|106219.5|106264.7|106214.7|36
1728303730000|2024-10-07 12:22:10|106265.4|106215.4|106253.7|106203.7|106265.6|106215.6|106253.4|106203.4|30
1728303740000|2024-10-07 12:22:20|106253.5|106203.5|106252.3|106202.3|106253.5|106203.5|106251.2|106201.2|11
1728303750000|2024-10-07 12:22:30|106252.6|106202.6|106253.3|106203.3|106254.7|106204.7|106246.4|106196.4|29
1728303760000|2024-10-07 12:22:40|106253.4|106203.4|106254.4|106204.4|106256.9|106206.9|106253.4|106203.4|26
1728303770000|2024-10-07 12:22:50|106255.6|106205.6|106256.2|106206.2|106256.6|106206.6|106255.5|106205.5|13
1728303780000|2024-10-07 12:23:00|106256|106206|106256.1|106206.1|106256.3|106206.3|106251.4|106201.4|23
1728303790000|2024-10-07 12:23:10|106255.8|106205.8|106255.4|106205.4|106256|106206|106253.6|106203.6|9
1728303800000|2024-10-07 12:23:20|106256.2|106206.2|106268.7|106218.7|106268.8|106218.8|106256.1|106206.1|23
1728303810000|2024-10-07 12:23:30|106270.5|106220.5|106270.7|106220.7|106273.1|106223.1|106270.5|106220.5|20
1728303820000|2024-10-07 12:23:40|106271.8|106221.8|106279|106229|106279.5|106229.5|106271.8|106221.8|24
1728303830000|2024-10-07 12:23:50|106278.8|106228.8|106272|106222|106278.8|106228.8|106271.7|106221.7|20
1728303840000|2024-10-07 12:24:00|106272.4|106222.4|106280.2|106230.2|106281.2|106231.2|106270.6|106220.6|30
1728303850000|2024-10-07 12:24:10|106280.4|106230.4|106279.7|106229.7|106280.4|106230.4|106278.9|106228.9|13
1728303860000|2024-10-07 12:24:20|106278.9|106228.9|106280.9|106230.9|106282.2|106232.2|106278.7|106228.7|21
1728303870000|2024-10-07 12:24:30|106279.2|106229.2|106277.4|106227.4|106279.2|106229.2|106275.4|106225.4|18
1728303880000|2024-10-07 12:24:40|106277.2|106227.2|106274.1|106224.1|106277.3|106227.3|106274.1|106224.1|24
1728303890000|2024-10-07 12:24:50|106274|106224|106277.4|106227.4|106277.4|106227.4|106272.6|106222.6|27
1728303900000|2024-10-07 12:25:00|106277.2|106227.2|106279.8|106229.8|106279.8|106229.8|106277|106227|16
1728303910000|2024-10-07 12:25:10|106279.7|106229.7|106279.6|106229.6|106283.2|106233.2|106279.3|106229.3|24
1728303920000|2024-10-07 12:25:20|106278.7|106228.7|106278.5|106228.5|106280.3|106230.3|106277.2|106227.2|29
1728303930000|2024-10-07 12:25:30|106279.2|106229.2|106280.6|106230.6|106282.4|106232.4|106278.4|106228.4|27
1728303940000|2024-10-07 12:25:40|106280.8|106230.8|106279|106229|106282.8|106232.8|106278.5|106228.5|10
1728303950000|2024-10-07 12:25:50|106279.5|106229.5|106288.9|106238.9|106290|106240|106279.5|106229.5|29
1728303960000|2024-10-07 12:26:00|106289.1|106239.1|106308.4|106258.4|106309.2|106259.2|106289.1|106239.1|21
1728303970000|2024-10-07 12:26:10|106308.2|106258.2|106298|106248|106308.2|106258.2|106298|106248|17
1728303980000|2024-10-07 12:26:20|106298.1|106248.1|106303.2|106253.2|106303.4|106253.4|106297.7|106247.7|18
1728303990000|2024-10-07 12:26:30|106302.7|106252.7|106308.4|106258.4|106308.7|106258.7|106302.2|106252.2|20
1728304000000|2024-10-07 12:26:40|106308.7|106258.7|106302.6|106252.6|106310|106260|106302.4|106252.4|16
1728304010000|2024-10-07 12:26:50|106302.4|106252.4|106302.1|106252.1|106302.4|106252.4|106300.7|106250.7|15
1728304020000|2024-10-07 12:27:00|106301.9|106251.9|106302.3|106252.3|106303.2|106253.2|106301.9|106251.9|13
1728304030000|2024-10-07 12:27:10|106303.8|106253.8|106304.1|106254.1|106304.2|106254.2|106301.1|106251.1|13
1728304040000|2024-10-07 12:27:20|106304.5|106254.5|106307.5|106257.5|106307.9|106257.9|106303.9|106253.9|13
1728304050000|2024-10-07 12:27:30|106306.1|106256.1|106307.2|106257.2|106307.6|106257.6|106305.5|106255.5|16
1728304060000|2024-10-07 12:27:40|106306.7|106256.7|106306|106256|106306.8|106256.8|106304.8|106254.8|12
1728304070000|2024-10-07 12:27:50|106306.4|106256.4|106307.6|106257.6|106307.6|106257.6|106305.5|106255.5|15
1728304080000|2024-10-07 12:28:00|106306.3|106256.3|106310.5|106260.5|106310.5|106260.5|106305.9|106255.9|11
1728304090000|2024-10-07 12:28:10|106311.1|106261.1|106300.7|106250.7|106312.5|106262.5|106295.9|106245.9|32
1728304100000|2024-10-07 12:28:20|106301|106251|106308.5|106258.5|106319.3|106269.3|106300.6|106250.6|30
1728304110000|2024-10-07 12:28:30|106308.7|106258.7|106308.6|106258.6|106310.6|106260.6|106307.7|106257.7|23
1728304120000|2024-10-07 12:28:40|106308.5|106258.5|106307.5|106257.5|106308.5|106258.5|106302.9|106252.9|21
1728304130000|2024-10-07 12:28:50|106307.6|106257.6|106302.5|106252.5|106307.9|106257.9|106299.9|106249.9|23
1728304140000|2024-10-07 12:29:00|106303.8|106253.8|106302.8|106252.8|106305.2|106255.2|106298.6|106248.6|23
1728304150000|2024-10-07 12:29:10|106306.2|106256.2|106304.3|106254.3|106307.3|106257.3|106302.7|106252.7|17
1728304160000|2024-10-07 12:29:20|106303.7|106253.7|106304.5|106254.5|106305.1|106255.1|106303.7|106253.7|13
1728304170000|2024-10-07 12:29:30|106304.8|106254.8|106297.3|106247.3|106304.8|106254.8|106297.3|106247.3|17
1728304180000|2024-10-07 12:29:40|106296.9|106246.9|106298.9|106248.9|106298.9|106248.9|106296.9|106246.9|11
1728304190000|2024-10-07 12:29:50|106298.8|106248.8|106300|106250|106300.3|106250.3|106298.8|106248.8|10
1728304200000|2024-10-07 12:30:00|106299.7|106249.7|106304.3|106254.3|106304.5|106254.5|106299.7|106249.7|16
1728304210000|2024-10-07 12:30:10|106299.4|106249.4|106298.4|106248.4|106300.5|106250.5|106295.7|106245.7|22
1728304220000|2024-10-07 12:30:20|106297.7|106247.7|106306.3|106256.3|106306.3|106256.3|106296.6|106246.6|23
1728304230000|2024-10-07 12:30:30|106306.5|106256.5|106303.4|106253.4|106311.5|106261.5|106302.1|106252.1|19
1728304240000|2024-10-07 12:30:40|106303.3|106253.3|106302.1|106252.1|106305.5|106255.5|106300|106250|23
1728304250000|2024-10-07 12:30:50|106301.8|106251.8|106310.3|106260.3|106311.5|106261.5|106301.8|106251.8|25
1728304260000|2024-10-07 12:31:00|106310.7|106260.7|106310.9|106260.9|106314.3|106264.3|106310.7|106260.7|26
1728304270000|2024-10-07 12:31:10|106310.5|106260.5|106306.9|106256.9|106310.5|106260.5|106305.9|106255.9|24
1728304280000|2024-10-07 12:31:20|106307|106257|106303.5|106253.5|106307|106257|106303.3|106253.3|25
1728304290000|2024-10-07 12:31:30|106303.6|106253.6|106302.2|106252.2|106303.7|106253.7|106301.5|106251.5|15
1728304300000|2024-10-07 12:31:40|106302.1|106252.1|106301.8|106251.8|106302.5|106252.5|106300.7|106250.7|13
1728304310000|2024-10-07 12:31:50|106298.3|106248.3|106294.4|106244.4|106298.3|106248.3|106290.7|106240.7|20
1728304320000|2024-10-07 12:32:00|106294.9|106244.9|106298.4|106248.4|106300.5|106250.5|106290.3|106240.3|34
1728304330000|2024-10-07 12:32:10|106298.7|106248.7|106298.1|106248.1|106303.1|106253.1|106298|106248|32
1728304340000|2024-10-07 12:32:20|106297.3|106247.3|106301.9|106251.9|106303|106253|106297.3|106247.3|24
1728304350000|2024-10-07 12:32:30|106301.8|106251.8|106302.3|106252.3|106303|106253|106301.8|106251.8|12
1728304360000|2024-10-07 12:32:40|106302.2|106252.2|106294.8|106244.8|106302.2|106252.2|106294.6|106244.6|28
1728304370000|2024-10-07 12:32:50|106294.9|106244.9|106288.6|106238.6|106295.3|106245.3|106286.5|106236.5|21
1728304380000|2024-10-07 12:33:00|106289.3|106239.3|106295.6|106245.6|106295.9|106245.9|106289.2|106239.2|16
1728304390000|2024-10-07 12:33:10|106295.9|106245.9|106299.3|106249.3|106302.2|106252.2|106295.9|106245.9|20
1728304400000|2024-10-07 12:33:20|106299|106249|106283.1|106258.1|106299|106260.9|106283.1|106249|5
1728304410000|2024-10-07 12:33:30|106282.8|106257.8|106280.4|106255.4|106284.5|106259.5|106278.4|106253.4|15
1728304420000|2024-10-07 12:33:40|106280.2|106255.2|106277.8|106252.8|106287.4|106262.4|106277.8|106252.8|21
1728304430000|2024-10-07 12:33:50|106277.5|106252.5|106285.8|106235.8|106287.3|106253|106273.3|106232.5|19
1728304440000|2024-10-07 12:34:00|106285.5|106235.5|106283.6|106233.6|106285.5|106235.5|106283.2|106233.2|13
1728304450000|2024-10-07 12:34:10|106283.9|106233.9|106303.3|106253.3|106304.3|106254.3|106283.9|106233.9|26
1728304460000|2024-10-07 12:34:20|106302.9|106252.9|106292|106242|106302.9|106252.9|106290.3|106240.3|35
1728304470000|2024-10-07 12:34:30|106292.1|106242.1|106283.8|106258.8|106295.1|106261.4|106283|106241.6|23
1728304480000|2024-10-07 12:34:40|106283.9|106258.9|106278.4|106253.4|106284.8|106259.8|106277.9|106252.9|18
1728304490000|2024-10-07 12:34:50|106279|106254|106275.4|106250.4|106279.2|106254.2|106275|106250|26
1728304500000|2024-10-07 12:35:00|106275.8|106250.8|106273.3|106248.3|106276.6|106251.6|106273.3|106248.3|18
1728304510000|2024-10-07 12:35:10|106273.7|106248.7|106286.7|106236.7|106286.7|106248.8|106273.7|106236.4|4
1728304520000|2024-10-07 12:35:20|106286.2|106236.2|106283.8|106233.8|106287.1|106237.1|106281.9|106231.9|18
1728304530000|2024-10-07 12:35:30|106286.2|106236.2|106290.1|106240.1|106290.5|106240.5|106284.9|106234.9|14
1728304540000|2024-10-07 12:35:40|106289.6|106239.6|106294.2|106244.2|106294.5|106244.5|106288.5|106238.5|20
1728304550000|2024-10-07 12:35:50|106294.5|106244.5|106305.1|106255.1|106305.9|106255.9|106293.8|106243.8|19
1728304560000|2024-10-07 12:36:00|106305.7|106255.7|106305.1|106255.1|106306.9|106256.9|106305.1|106255.1|13
1728304570000|2024-10-07 12:36:10|106304.7|106254.7|106308.9|106258.9|106308.9|106258.9|106304.7|106254.7|18
1728304580000|2024-10-07 12:36:20|106309.1|106259.1|106306.4|106256.4|106310.2|106260.2|106306.4|106256.4|14
1728304590000|2024-10-07 12:36:30|106307.4|106257.4|106333.8|106283.8|106335.8|106285.8|106307.4|106257.4|28
1728304600000|2024-10-07 12:36:40|106333.6|106283.6|106352.7|106302.7|106352.7|106302.7|106333.4|106283.4|29
1728304610000|2024-10-07 12:36:50|106353.4|106303.4|106366.1|106316.1|106366.1|106316.1|106353.3|106303.3|36
1728304620000|2024-10-07 12:37:00|106366.2|106316.2|106358.3|106308.3|106371.2|106321.2|106354.9|106304.9|30
1728304630000|2024-10-07 12:37:10|106358.2|106308.2|106357.9|106307.9|106359.3|106309.3|106356|106306|19
1728304640000|2024-10-07 12:37:20|106358.7|106308.7|106369.6|106319.6|106369.6|106319.6|106358.7|106308.7|31
1728304650000|2024-10-07 12:37:30|106370.4|106320.4|106386.9|106336.9|106388.1|106338.1|106370.4|106320.4|31
1728304660000|2024-10-07 12:37:40|106386.4|106336.4|106370.5|106320.5|106386.4|106336.4|106370.5|106320.5|25
1728304670000|2024-10-07 12:37:50|106370.7|106320.7|106374.2|106324.2|106379.5|106329.5|106364.3|106314.3|35
1728304680000|2024-10-07 12:38:00|106374|106324|106374.2|106324.2|106376.4|106326.4|106367.1|106317.1|34
1728304690000|2024-10-07 12:38:10|106373.1|106323.1|106378.8|106328.8|106378.8|106328.8|106373.1|106323.1|13
1728304700000|2024-10-07 12:38:20|106378.5|106328.5|106371.6|106321.6|106382.1|106332.1|106370.2|106320.2|23
1728304710000|2024-10-07 12:38:30|106371.3|106321.3|106365.6|106315.6|106372.2|106322.2|106362.3|106312.3|27
1728304720000|2024-10-07 12:38:40|106365.2|106315.2|106359.4|106309.4|106367.7|106317.7|106359.4|106309.4|16
1728304730000|2024-10-07 12:38:50|106359.7|106309.7|106349.6|106299.6|106361.6|106311.6|106347.3|106297.3|25
1728304740000|2024-10-07 12:39:00|106348.9|106298.9|106340.6|106290.6|106349.3|106299.3|106338.7|106288.7|32
1728304750000|2024-10-07 12:39:10|106341|106291|106330|106280|106342|106292|106330|106280|19
1728304760000|2024-10-07 12:39:20|106327.6|106277.6|106316.8|106266.8|106327.6|106277.6|106316.4|106266.4|34
1728304770000|2024-10-07 12:39:30|106316.1|106266.1|106309.9|106259.9|106316.9|106266.9|106307.7|106257.7|31
1728304780000|2024-10-07 12:39:40|106309.6|106259.6|106313.1|106263.1|106319.7|106269.7|106309.6|106259.6|27
1728304790000|2024-10-07 12:39:50|106312.2|106262.2|106312.9|106262.9|106313.7|106263.7|106312.2|106262.2|13
1728304800000|2024-10-07 12:40:00|106313.6|106263.6|106313.1|106263.1|106314.6|106264.6|106312.4|106262.4|18
1728304810000|2024-10-07 12:40:10|106312.9|106262.9|106319.3|106269.3|106324.4|106274.4|106312.9|106262.9|33
1728304820000|2024-10-07 12:40:20|106319.6|106269.6|106335.9|106285.9|106336.5|106286.5|106319.3|106269.3|30
1728304830000|2024-10-07 12:40:30|106335.8|106285.8|106319.7|106269.7|106335.8|106285.8|106319.6|106269.6|24
1728304840000|2024-10-07 12:40:40|106319.5|106269.5|106310.8|106260.8|106319.8|106269.8|106309.6|106259.6|16
1728304850000|2024-10-07 12:40:50|106310.4|106260.4|106309.4|106259.4|106310.7|106260.7|106307.5|106257.5|25
1728304860000|2024-10-07 12:41:00|106310.5|106260.5|106318.4|106268.4|106318.4|106268.4|106310.5|106260.5|23
1728304870000|2024-10-07 12:41:10|106318.5|106268.5|106315.2|106265.2|106318.5|106268.5|106315.2|106265.2|20
1728304880000|2024-10-07 12:41:20|106315.7|106265.7|106319.6|106269.6|106324.3|106274.3|106315.7|106265.7|28
1728304890000|2024-10-07 12:41:30|106319|106269|106306.2|106256.2|106319.4|106269.4|106306|106256|30
1728304900000|2024-10-07 12:41:40|106306.3|106256.3|106308.6|106258.6|106309.5|106259.5|106306.3|106256.3|21
1728304910000|2024-10-07 12:41:50|106308.8|106258.8|106306.8|106256.8|106308.8|106258.8|106303.4|106253.4|20
1728304920000|2024-10-07 12:42:00|106306.9|106256.9|106301.8|106251.8|106307.2|106257.2|106297.3|106247.3|34
1728304930000|2024-10-07 12:42:10|106301.5|106251.5|106301.5|106251.5|106301.5|106251.5|106297.7|106247.7|21
1728304940000|2024-10-07 12:42:20|106302|106252|106304.5|106254.5|106304.7|106254.7|106301.9|106251.9|22
1728304950000|2024-10-07 12:42:30|106304.2|106254.2|106313.1|106263.1|106313.1|106263.1|106304.2|106254.2|24
1728304960000|2024-10-07 12:42:40|106313.3|106263.3|106317.1|106267.1|106319.5|106269.5|106313.3|106263.3|26
1728304970000|2024-10-07 12:42:50|106316.7|106266.7|106316.6|106266.6|106318.1|106268.1|106316.4|106266.4|22
1728304980000|2024-10-07 12:43:00|106314.9|106264.9|106313.7|106263.7|106316.9|106266.9|106311.9|106261.9|25
1728304990000|2024-10-07 12:43:10|106313.6|106263.6|106320.3|106270.3|106321|106271|106313.6|106263.6|18
1728305000000|2024-10-07 12:43:20|106319.6|106269.6|106318.6|106268.6|106319.6|106269.6|106317.2|106267.2|11
1728305010000|2024-10-07 12:43:30|106318.1|106268.1|106325.4|106275.4|106328.6|106278.6|106318.1|106268.1|23
1728305020000|2024-10-07 12:43:40|106325.6|106275.6|106324|106274|106325.6|106275.6|106323.4|106273.4|7
1728305030000|2024-10-07 12:43:50|106324.2|106274.2|106315|106265|106329.3|106279.3|106314.8|106264.8|20
1728305040000|2024-10-07 12:44:00|106314.6|106264.6|106326.9|106276.9|106329.8|106279.8|106313.5|106263.5|27
1728305050000|2024-10-07 12:44:10|106327.2|106277.2|106330.3|106280.3|106330.3|106280.3|106321.5|106271.5|24
1728305060000|2024-10-07 12:44:20|106330.7|106280.7|106328.9|106278.9|106331.6|106281.6|106328.2|106278.2|11
1728305070000|2024-10-07 12:44:30|106329.2|106279.2|106330.8|106280.8|106331.6|106281.6|106329.2|106279.2|18
1728305080000|2024-10-07 12:44:40|106330.1|106280.1|106342.8|106292.8|106342.8|106292.8|106326.4|106276.4|32
1728305090000|2024-10-07 12:44:50|106343.1|106293.1|106340.5|106290.5|106343.1|106293.1|106340.4|106290.4|13
1728305100000|2024-10-07 12:45:00|106341|106291|106325.4|106275.4|106348.5|106298.5|106321.4|106271.4|42
1728305110000|2024-10-07 12:45:10|106325.8|106275.8|106323.4|106273.4|106328.6|106278.6|106322.9|106272.9|28
1728305120000|2024-10-07 12:45:20|106323|106273|106322.1|106272.1|106323.6|106273.6|106321.7|106271.7|20
1728305130000|2024-10-07 12:45:30|106321.8|106271.8|106324.5|106274.5|106325.3|106275.3|106321.7|106271.7|24
1728305140000|2024-10-07 12:45:40|106324.3|106274.3|106336.7|106286.7|106336.7|106286.7|106324.3|106274.3|19
1728305150000|2024-10-07 12:45:50|106336.4|106286.4|106332.2|106282.2|106336.4|106286.4|106332.2|106282.2|22
1728305160000|2024-10-07 12:46:00|106332.1|106282.1|106325.8|106275.8|106332.1|106282.1|106325.8|106275.8|21
1728305170000|2024-10-07 12:46:10|106325.6|106275.6|106323|106273|106325.6|106275.6|106322.7|106272.7|14
1728305180000|2024-10-07 12:46:20|106323.1|106273.1|106313.4|106263.4|106332.2|106282.2|106311.7|106261.7|37
1728305190000|2024-10-07 12:46:30|106314.1|106264.1|106309.4|106259.4|106315.3|106265.3|106309.4|106259.4|21
1728305200000|2024-10-07 12:46:40|106309.5|106259.5|106319.1|106269.1|106319.6|106269.6|106309.5|106259.5|16
1728305210000|2024-10-07 12:46:50|106319.2|106269.2|106325.3|106275.3|106327.2|106277.2|106318.6|106268.6|26
1728305220000|2024-10-07 12:47:00|106326|106276|106324.6|106274.6|106331.4|106281.4|106322.2|106272.2|26
1728305230000|2024-10-07 12:47:10|106324.9|106274.9|106326.8|106276.8|106326.8|106276.8|106321.5|106271.5|19
1728305240000|2024-10-07 12:47:20|106326.7|106276.7|106326|106276|106327.2|106277.2|106323.7|106273.7|22
1728305250000|2024-10-07 12:47:30|106330.7|106280.7|106334.8|106284.8|106335|106285|106330.6|106280.6|23
1728305260000|2024-10-07 12:47:40|106335.2|106285.2|106325.6|106275.6|106335.3|106285.3|106325.6|106275.6|13
1728305270000|2024-10-07 12:47:50|106324.7|106274.7|106323.2|106273.2|106325.3|106275.3|106315.7|106265.7|18
1728305280000|2024-10-07 12:48:00|106322.8|106272.8|106314.6|106264.6|106322.8|106272.8|106314.3|106264.3|24
1728305290000|2024-10-07 12:48:10|106314.4|106264.4|106309.2|106259.2|106314.4|106264.4|106305.9|106255.9|20
1728305300000|2024-10-07 12:48:20|106304.9|106254.9|106308.7|106258.7|106309.2|106259.2|106304|106254|15
1728305310000|2024-10-07 12:48:30|106309|106259|106311.3|106261.3|106313.3|106263.3|106308.1|106258.1|11
1728305320000|2024-10-07 12:48:40|106310.8|106260.8|106310.6|106260.6|106311.4|106261.4|106310.6|106260.6|9
1728305330000|2024-10-07 12:48:50|106311.6|106261.6|106316.3|106266.3|106320.7|106270.7|106310.5|106260.5|13
1728305340000|2024-10-07 12:49:00|106316.1|106266.1|106313.9|106263.9|106321.8|106271.8|106313.6|106263.6|23
1728305350000|2024-10-07 12:49:10|106314.7|106264.7|106313.7|106263.7|106317.2|106267.2|106312.8|106262.8|20
1728305360000|2024-10-07 12:49:20|106311.9|106261.9|106306.1|106256.1|106311.9|106261.9|106305.7|106255.7|17
1728305370000|2024-10-07 12:49:30|106305.8|106255.8|106300.5|106250.5|106306.2|106256.2|106300.5|106250.5|17
1728305380000|2024-10-07 12:49:40|106300.6|106250.6|106305|106255|106305.9|106255.9|106300.6|106250.6|22
1728305390000|2024-10-07 12:49:50|106304.9|106254.9|106312.9|106262.9|106315|106265|106304.9|106254.9|23
1728305400000|2024-10-07 12:50:00|106313.1|106263.1|106302|106252|106330.1|106296.1|106302|106252|38
1728305410000|2024-10-07 12:50:10|106302.2|106252.2|106295.3|106270.3|106307.5|106272|106293.9|106250.1|26
1728305420000|2024-10-07 12:50:20|106294.9|106269.9|106299.2|106274.2|106303.8|106278.8|106294.4|106269.4|22
1728305430000|2024-10-07 12:50:30|106298.9|106273.9|106300.9|106275.9|106301.5|106276.5|106298.5|106273.5|10
1728305440000|2024-10-07 12:50:40|106300.8|106275.8|106326.8|106276.8|106328.5|106278.5|106300.8|106263.6|31
1728305450000|2024-10-07 12:50:50|106326.3|106276.3|106322.5|106272.5|106326.8|106276.8|106321.9|106271.9|20
1728305460000|2024-10-07 12:51:00|106321.9|106271.9|106314|106264|106321.9|106271.9|106313.8|106263.8|26
1728305470000|2024-10-07 12:51:10|106314.3|106264.3|106303.9|106278.9|106317.6|106280.8|106303.2|106264.3|26
1728305480000|2024-10-07 12:51:20|106305.4|106280.4|106282|106257|106305.4|106280.4|106282|106246.3|27
1728305490000|2024-10-07 12:51:30|106282.1|106257.1|106270.8|106245.8|106282.1|106257.1|106270.5|106245.5|32
1728305500000|2024-10-07 12:51:40|106271.6|106246.6|106273.6|106248.6|106274.1|106249.1|106266.9|106241.9|34
1728305510000|2024-10-07 12:51:50|106273.9|106248.9|106270.6|106245.6|106283.6|106258.6|106270.6|106245.6|36
1728305520000|2024-10-07 12:52:00|106270.5|106245.5|106273.7|106248.7|106274.4|106249.4|106266.6|106241.6|27
1728305530000|2024-10-07 12:52:10|106274|106249|106291.6|106266.6|106291.8|106266.8|106274|106249|21
1728305540000|2024-10-07 12:52:20|106291.2|106266.2|106284.2|106259.2|106293.3|106268.3|106281.5|106256.5|26
1728305550000|2024-10-07 12:52:30|106284.5|106259.5|106281.9|106256.9|106288.7|106263.7|106279.5|106254.5|24
1728305560000|2024-10-07 12:52:40|106282.2|106257.2|106281.9|106256.9|106285.4|106260.4|106281.1|106256.1|17
1728305570000|2024-10-07 12:52:50|106281.5|106256.5|106297|106272|106297|106272|106281.5|106256.5|29
1728305580000|2024-10-07 12:53:00|106297.5|106272.5|106300.2|106275.2|106301.8|106276.8|106297.5|106272.5|18
1728305590000|2024-10-07 12:53:10|106300.8|106275.8|106303.9|106278.9|106303.9|106278.9|106299.5|106274.5|27
1728305600000|2024-10-07 12:53:20|106305|106280|106300.1|106275.1|106306.5|106281.5|106300.1|106275.1|18
1728305610000|2024-10-07 12:53:30|106301.2|106276.2|106307.1|106282.1|106307.1|106282.1|106298.2|106273.2|25
1728305620000|2024-10-07 12:53:40|106311.3|106286.3|106318.8|106293.8|106319.9|106294.9|106310.4|106285.4|22
1728305630000|2024-10-07 12:53:50|106318.2|106293.2|106318.6|106293.6|106320.8|106295.8|106309.7|106284.7|23
1728305640000|2024-10-07 12:54:00|106320.6|106295.6|106324.7|106299.7|106326.1|106301.1|106319.3|106294.3|34
1728305650000|2024-10-07 12:54:10|106323.9|106298.9|106324.9|106299.9|106324.9|106299.9|106319.1|106294.1|30
1728305660000|2024-10-07 12:54:20|106324.3|106299.3|106345.9|106295.9|106349.6|106302.8|106323.6|106291.1|35
1728305670000|2024-10-07 12:54:30|106346.6|106296.6|106354.5|106304.5|106360|106310|106346.6|106296.6|22
1728305680000|2024-10-07 12:54:40|106354|106304|106349.6|106299.6|106354.2|106304.2|106349.6|106299.6|25
1728305690000|2024-10-07 12:54:50|106347.9|106297.9|106348.3|106298.3|106349.6|106299.6|106346.6|106296.6|20
1728305700000|2024-10-07 12:55:00|106347.2|106297.2|106348.9|106298.9|106350.2|106300.2|106347.2|106297.2|24
1728305710000|2024-10-07 12:55:10|106348.7|106298.7|106349.9|106299.9|106350|106300|106348.2|106298.2|17
1728305720000|2024-10-07 12:55:20|106349.8|106299.8|106346.7|106296.7|106350.2|106300.2|106346.7|106296.7|21
1728305730000|2024-10-07 12:55:30|106347|106297|106347.1|106297.1|106351.2|106301.2|106346.7|106296.7|23
1728305740000|2024-10-07 12:55:40|106346.7|106296.7|106348.5|106298.5|106351.8|106301.8|106346.3|106296.3|20
1728305750000|2024-10-07 12:55:50|106354.3|106304.3|106350|106300|106354.3|106304.3|106346|106296|32
1728305760000|2024-10-07 12:56:00|106349.6|106299.6|106353.9|106303.9|106354.1|106304.1|106349.2|106299.2|18
1728305770000|2024-10-07 12:56:10|106354.2|106304.2|106350.4|106300.4|106354.2|106304.2|106350.4|106300.4|11
1728305780000|2024-10-07 12:56:20|106350.7|106300.7|106349|106299|106350.7|106300.7|106347.5|106297.5|24
1728305790000|2024-10-07 12:56:30|106349.7|106299.7|106348.4|106298.4|106353.6|106303.6|106347.8|106297.8|33
1728305800000|2024-10-07 12:56:40|106347.8|106297.8|106347.8|106297.8|106347.9|106297.9|106346.7|106296.7|18
1728305810000|2024-10-07 12:56:50|106347.7|106297.7|106350.2|106300.2|106350.6|106300.6|106347.3|106297.3|15
1728305820000|2024-10-07 12:57:00|106348.1|106298.1|106358.2|106308.2|106358.2|106308.2|106348.1|106298.1|26
1728305830000|2024-10-07 12:57:10|106358.5|106308.5|106356.8|106306.8|106358.5|106308.5|106354.1|106304.1|11
1728305840000|2024-10-07 12:57:20|106356.3|106306.3|106364.2|106314.2|106365.7|106315.7|106353.1|106303.1|31
1728305850000|2024-10-07 12:57:30|106363.5|106313.5|106360.3|106310.3|106363.5|106313.5|106354.9|106304.9|27
1728305860000|2024-10-07 12:57:40|106360.2|106310.2|106349.2|106299.2|106363|106313|106348.8|106298.8|32
1728305870000|2024-10-07 12:57:50|106349.1|106299.1|106349.1|106299.1|106350.3|106300.3|106349.1|106299.1|13
1728305880000|2024-10-07 12:58:00|106348.9|106298.9|106341.9|106291.9|106348.9|106298.9|106341.9|106291.9|15
1728305890000|2024-10-07 12:58:10|106342.7|106292.7|106346.3|106296.3|106349.7|106299.7|106342.7|106292.7|22
1728305900000|2024-10-07 12:58:20|106345.8|106295.8|106316.1|106291.1|106345.8|106295.8|106310.8|106271.1|34
1728305910000|2024-10-07 12:58:30|106315.8|106290.8|106309.7|106284.7|106315.8|106290.8|106309.7|106284.7|14
1728305920000|2024-10-07 12:58:40|106307.5|106282.5|106304|106279|106307.5|106282.5|106303.2|106278.2|25
1728305930000|2024-10-07 12:58:50|106304.1|106279.1|106331.1|106281.1|106331.4|106293.5|106304.1|106275.8|35
1728305940000|2024-10-07 12:59:00|106331|106281|106326.3|106276.3|106332|106282|106325.8|106275.8|24
1728305950000|2024-10-07 12:59:10|106325.8|106275.8|106330.1|106280.1|106330.1|106280.1|106325.8|106275.8|17
1728305960000|2024-10-07 12:59:20|106329.9|106279.9|106330.1|106280.1|106330.1|106280.1|106329.2|106279.2|7
1728305970000|2024-10-07 12:59:30|106330.3|106280.3|106339.9|106289.9|106341.2|106291.2|106328.9|106278.9|32
1728305980000|2024-10-07 12:59:40|106340.2|106290.2|106338.2|106288.2|106344.5|106294.5|106337|106287|31
1728305990000|2024-10-07 12:59:50|106339.5|106289.5|106338.4|106288.4|106344.5|106294.5|106336.9|106286.9|31
1728306000000|2024-10-07 13:00:00|106340|106290|106333.6|106283.6|106347.8|106297.8|106332.8|106282.8|44
1728306010000|2024-10-07 13:00:10|106333.9|106283.9|106319.3|106269.3|106333.9|106283.9|106319.3|106269.3|23
1728306020000|2024-10-07 13:00:20|106319.4|106269.4|106316.5|106266.5|106319.5|106269.5|106316.2|106266.2|23
1728306030000|2024-10-07 13:00:30|106316.9|106266.9|106318.4|106268.4|106328|106278|106316.9|106266.9|42
1728306040000|2024-10-07 13:00:40|106318.2|106268.2|106329.1|106279.1|106332.7|106282.7|106318.2|106268.2|34
1728306050000|2024-10-07 13:00:50|106329.7|106279.7|106313.6|106263.6|106329.7|106279.7|106313.6|106263.6|32
1728306060000|2024-10-07 13:01:00|106314.2|106264.2|106312|106262|106315.5|106265.5|106309.2|106259.2|34
1728306070000|2024-10-07 13:01:10|106311.3|106261.3|106306.3|106256.3|106316.4|106266.4|106306.3|106256.3|36
1728306080000|2024-10-07 13:01:20|106306.6|106256.6|106318.5|106268.5|106319.1|106269.1|106305.9|106255.9|26
1728306090000|2024-10-07 13:01:30|106318.1|106268.1|106307.2|106257.2|106318.1|106268.1|106306.7|106256.7|30
1728306100000|2024-10-07 13:01:40|106307.4|106257.4|106312.2|106262.2|106314.5|106264.5|106307.4|106257.4|32
1728306110000|2024-10-07 13:01:50|106312|106262|106318|106268|106319.7|106269.7|106311.2|106261.2|36
1728306120000|2024-10-07 13:02:00|106317.2|106267.2|106322.1|106272.1|106325.4|106275.4|106317.2|106267.2|35
1728306130000|2024-10-07 13:02:10|106322.4|106272.4|106316.3|106266.3|106323.3|106273.3|106315.7|106265.7|22
1728306140000|2024-10-07 13:02:20|106318.9|106268.9|106322.2|106272.2|106323|106273|106316.6|106266.6|34
1728306150000|2024-10-07 13:02:30|106322.4|106272.4|106333.2|106283.2|106337.6|106287.6|106322.4|106272.4|35
1728306160000|2024-10-07 13:02:40|106332.8|106282.8|106333.5|106283.5|106341.3|106291.3|106332.8|106282.8|30
1728306170000|2024-10-07 13:02:50|106332.8|106282.8|106335|106285|106338.4|106288.4|106332.5|106282.5|24
1728306180000|2024-10-07 13:03:00|106335.4|106285.4|106343|106293|106345.8|106295.8|106332.6|106282.6|32
1728306190000|2024-10-07 13:03:10|106342.8|106292.8|106322.6|106272.6|106342.8|106292.8|106322.6|106272.6|25
1728306200000|2024-10-07 13:03:20|106319.8|106269.8|106320.8|106270.8|106320.8|106270.8|106313.2|106263.2|40
1728306210000|2024-10-07 13:03:30|106321|106271|106316.4|106266.4|106321.8|106271.8|106316.4|106266.4|31
1728306220000|2024-10-07 13:03:40|106316.2|106266.2|106315.6|106265.6|106319.4|106269.4|106313.1|106263.1|24
1728306230000|2024-10-07 13:03:50|106314.5|106264.5|106318.9|106268.9|106318.9|106268.9|106314.5|106264.5|13
1728306240000|2024-10-07 13:04:00|106320.3|106270.3|106321.3|106271.3|106327.2|106277.2|106320.3|106270.3|27
1728306250000|2024-10-07 13:04:10|106321|106271|106318.5|106268.5|106321.8|106271.8|106318.3|106268.3|21
1728306260000|2024-10-07 13:04:20|106318.4|106268.4|106307.1|106257.1|106318.5|106268.5|106307.1|106257.1|20
1728306270000|2024-10-07 13:04:30|106306|106256|106294.1|106244.1|106306|106256|106294.1|106244.1|34
1728306280000|2024-10-07 13:04:40|106293.2|106243.2|106283.9|106233.9|106293.2|106243.2|106282.7|106232.7|36
1728306290000|2024-10-07 13:04:50|106283.4|106233.4|106284.1|106234.1|106284.1|106234.1|106281.5|106231.5|17
1728306300000|2024-10-07 13:05:00|106283.7|106233.7|106294.6|106244.6|106294.6|106244.6|106282.7|106232.7|22
1728306310000|2024-10-07 13:05:10|106294.2|106244.2|106283.4|106233.4|106295.4|106245.4|106283.1|106233.1|25
1728306320000|2024-10-07 13:05:20|106283.5|106233.5|106276.6|106226.6|106284|106234|106276.6|106226.6|26
1728306330000|2024-10-07 13:05:30|106276.8|106226.8|106273|106223|106276.8|106226.8|106267.7|106217.7|25
1728306340000|2024-10-07 13:05:40|106273.5|106223.5|106272.4|106222.4|106273.8|106223.8|106270.1|106220.1|24
1728306350000|2024-10-07 13:05:50|106273|106223|106278.4|106228.4|106278.5|106228.5|106273|106223|23
1728306360000|2024-10-07 13:06:00|106278.1|106228.1|106278.5|106228.5|106280.9|106230.9|106276.8|106226.8|25
1728306370000|2024-10-07 13:06:10|106277.1|106227.1|106271.2|106221.2|106277.1|106227.1|106271.1|106221.1|41
1728306380000|2024-10-07 13:06:20|106270.8|106220.8|106273.9|106223.9|106274.1|106224.1|106268.9|106218.9|30
1728306390000|2024-10-07 13:06:30|106274|106224|106278.1|106228.1|106278.2|106228.2|106273.6|106223.6|13
1728306400000|2024-10-07 13:06:40|106277.8|106227.8|106286.8|106236.8|106287.8|106237.8|106277.8|106227.8|23
1728306410000|2024-10-07 13:06:50|106286.9|106236.9|106244.5|106219.5|106286.9|106236.9|106244.5|106201.9|28
1728306420000|2024-10-07 13:07:00|106245.6|106195.6|106239.2|106189.2|106253.2|106203.2|106239.2|106189.2|47
1728306430000|2024-10-07 13:07:10|106239.7|106189.7|106242.5|106192.5|106242.5|106192.5|106233|106183|35
1728306440000|2024-10-07 13:07:20|106242.7|106192.7|106269.7|106219.7|106270.4|106220.4|106237.9|106192.7|28
1728306450000|2024-10-07 13:07:30|106269.4|106219.4|106243.8|106193.8|106269.4|106219.4|106239.8|106189.8|47
1728306460000|2024-10-07 13:07:40|106244.1|106194.1|106258.7|106208.7|106258.8|106208.8|106242.6|106192.6|33
1728306470000|2024-10-07 13:07:50|106258.1|106208.1|106260.6|106210.6|106260.6|106210.6|106250.3|106200.3|43
1728306480000|2024-10-07 13:08:00|106260.5|106210.5|106278.2|106228.2|106278.2|106228.2|106259.6|106209.6|40
1728306490000|2024-10-07 13:08:10|106278.1|106228.1|106284.7|106234.7|106284.7|106234.7|106278.1|106228.1|30
1728306500000|2024-10-07 13:08:20|106285.1|106235.1|106295.5|106245.5|106296|106246|106285.1|106235.1|33
1728306510000|2024-10-07 13:08:30|106295.2|106245.2|106292.9|106242.9|106296.2|106246.2|106291.4|106241.4|25
1728306520000|2024-10-07 13:08:40|106293|106243|106281.5|106231.5|106296.3|106246.3|106281.3|106231.3|24
1728306530000|2024-10-07 13:08:50|106281.7|106231.7|106282.8|106232.8|106284.5|106234.5|106281.7|106231.7|22
1728306540000|2024-10-07 13:09:00|106283.3|106233.3|106274.6|106224.6|106285.7|106235.7|106274.6|106224.6|32
1728306550000|2024-10-07 13:09:10|106274.2|106224.2|106274.1|106224.1|106275|106225|106273.4|106223.4|18
1728306560000|2024-10-07 13:09:20|106274.2|106224.2|106280.3|106230.3|106281.3|106231.3|106274.2|106224.2|14
1728306570000|2024-10-07 13:09:30|106280|106230|106277.6|106227.6|106282.9|106232.9|106275.7|106225.7|21
1728306580000|2024-10-07 13:09:40|106278|106228|106279.3|106229.3|106280.8|106230.8|106277.1|106227.1|24
1728306590000|2024-10-07 13:09:50|106279.7|106229.7|106272.6|106222.6|106280.1|106230.1|106271.2|106221.2|34
1728306600000|2024-10-07 13:10:00|106273|106223|106266.7|106216.7|106273|106223|106265.5|106215.5|36
1728306610000|2024-10-07 13:10:10|106263.2|106213.2|106273.7|106223.7|106275.1|106225.1|106262.6|106212.6|31
1728306620000|2024-10-07 13:10:20|106273.4|106223.4|106275.6|106225.6|106277|106227|106270.7|106220.7|27
1728306630000|2024-10-07 13:10:30|106275.3|106225.3|106273.4|106223.4|106277.5|106227.5|106272.6|106222.6|22
1728306640000|2024-10-07 13:10:40|106273.9|106223.9|106273.5|106223.5|106276.7|106226.7|106273.5|106223.5|16
1728306650000|2024-10-07 13:10:50|106273.8|106223.8|106280.5|106230.5|106284.2|106234.2|106273.8|106223.8|28
1728306660000|2024-10-07 13:11:00|106280.7|106230.7|106280.8|106230.8|106284.5|106234.5|106280.3|106230.3|20
1728306670000|2024-10-07 13:11:10|106281.3|106231.3|106291.9|106241.9|106291.9|106241.9|106281.3|106231.3|33
1728306680000|2024-10-07 13:11:20|106292|106242|106295.1|106245.1|106301.1|106251.1|106291.4|106241.4|35
1728306690000|2024-10-07 13:11:30|106295.3|106245.3|106306.9|106256.9|106306.9|106256.9|106295.1|106245.1|23
1728306700000|2024-10-07 13:11:40|106307.5|106257.5|106299.7|106249.7|106314.4|106264.4|106299.7|106249.7|34
1728306710000|2024-10-07 13:11:50|106299.1|106249.1|106306.9|106256.9|106307.7|106257.7|106299.1|106249.1|23
1728306720000|2024-10-07 13:12:00|106306.6|106256.6|106297.7|106247.7|106307.4|106257.4|106296.8|106246.8|19
1728306730000|2024-10-07 13:12:10|106298|106248|106286.4|106236.4|106298|106248|106281.2|106231.2|34
1728306740000|2024-10-07 13:12:20|106287.5|106237.5|106294.2|106244.2|106294.8|106244.8|106286.9|106236.9|27
1728306750000|2024-10-07 13:12:30|106294.1|106244.1|106279.6|106229.6|106294.1|106244.1|106279.6|106229.6|31
1728306760000|2024-10-07 13:12:40|106279.7|106229.7|106283.2|106233.2|106286|106236|106277.3|106227.3|44
1728306770000|2024-10-07 13:12:50|106282.7|106232.7|106304|106254|106304|106254|106282.7|106232.7|36
1728306780000|2024-10-07 13:13:00|106304.7|106254.7|106310.6|106260.6|106316.4|106266.4|106299.9|106249.9|27
1728306790000|2024-10-07 13:13:10|106310.5|106260.5|106299.4|106249.4|106310.5|106260.5|106299.4|106249.4|35
1728306800000|2024-10-07 13:13:20|106296.6|106246.6|106291.1|106241.1|106298.3|106248.3|106287.6|106237.6|35
1728306810000|2024-10-07 13:13:30|106291.2|106241.2|106282.4|106232.4|106294|106244|106282.1|106232.1|30
1728306820000|2024-10-07 13:13:40|106282.6|106232.6|106266.7|106216.7|106282.6|106232.6|106266.7|106216.7|34
1728306830000|2024-10-07 13:13:50|106264.8|106214.8|106255.9|106205.9|106264.8|106214.8|106255|106205|33
1728306840000|2024-10-07 13:14:00|106256.4|106206.4|106260.6|106210.6|106262.4|106212.4|106256.1|106206.1|17
1728306850000|2024-10-07 13:14:10|106260.5|106210.5|106266|106216|106269.5|106219.5|106259.4|106209.4|19
1728306860000|2024-10-07 13:14:20|106265.4|106215.4|106257.9|106207.9|106266.1|106216.1|106255.6|106205.6|28
1728306870000|2024-10-07 13:14:30|106258.7|106208.7|106257.5|106207.5|106263.1|106213.1|106255.6|106205.6|24
1728306880000|2024-10-07 13:14:40|106257.2|106207.2|106262.5|106212.5|106271.7|106221.7|106256.8|106206.8|25
1728306890000|2024-10-07 13:14:50|106260.9|106210.9|106253.9|106203.9|106263.5|106213.5|106252.2|106202.2|27
1728306900000|2024-10-07 13:15:00|106254.1|106204.1|106254.9|106204.9|106261.6|106211.6|106254.1|106204.1|41
1728306910000|2024-10-07 13:15:10|106256.7|106206.7|106266.7|106216.7|106266.7|106216.7|106256.7|106206.7|20
1728306920000|2024-10-07 13:15:20|106266.3|106216.3|106263.4|106213.4|106266.3|106216.3|106261.6|106211.6|23
1728306930000|2024-10-07 13:15:30|106263.6|106213.6|106254.5|106204.5|106264.5|106214.5|106254.5|106204.5|35
1728306940000|2024-10-07 13:15:40|106253|106203|106251.8|106201.8|106258.7|106208.7|106251.5|106201.5|23
1728306950000|2024-10-07 13:15:50|106251.4|106201.4|106248.4|106198.4|106251.6|106201.6|106246.8|106196.8|25
1728306960000|2024-10-07 13:16:00|106248.3|106198.3|106255.7|106205.7|106255.7|106205.7|106246.8|106196.8|18
1728306970000|2024-10-07 13:16:10|106255.4|106205.4|106250.5|106200.5|106255.4|106205.4|106250.4|106200.4|20
1728306980000|2024-10-07 13:16:20|106254.3|106204.3|106249|106199|106257.5|106207.5|106249|106199|23
1728306990000|2024-10-07 13:16:30|106248.7|106198.7|106233.8|106183.8|106248.7|106198.7|106233.6|106183.6|29
1728307000000|2024-10-07 13:16:40|106234.1|106184.1|106238.6|106188.6|106238.6|106188.6|106234.1|106184.1|16
1728307010000|2024-10-07 13:16:50|106238.9|106188.9|106242.9|106192.9|106243.9|106193.9|106238.3|106188.3|15
1728307020000|2024-10-07 13:17:00|106243.2|106193.2|106266.2|106216.2|106267.5|106217.5|106242.9|106192.9|33
1728307030000|2024-10-07 13:17:10|106266.3|106216.3|106273.7|106223.7|106273.7|106223.7|106265.6|106215.6|19
1728307040000|2024-10-07 13:17:20|106271.4|106221.4|106279.2|106229.2|106280.4|106230.4|106271.4|106221.4|24
1728307050000|2024-10-07 13:17:30|106279.3|106229.3|106280|106230|106280.4|106230.4|106278.9|106228.9|10
1728307060000|2024-10-07 13:17:40|106280.6|106230.6|106291.8|106241.8|106293.1|106243.1|106279.2|106229.2|28
1728307070000|2024-10-07 13:17:50|106290.4|106240.4|106290.7|106240.7|106296.6|106246.6|106288.7|106238.7|24
1728307080000|2024-10-07 13:18:00|106288.8|106238.8|106289.8|106239.8|106289.8|106239.8|106285.8|106235.8|35
1728307090000|2024-10-07 13:18:10|106289.4|106239.4|106292.3|106242.3|106292.3|106242.3|106288.5|106238.5|33
1728307100000|2024-10-07 13:18:20|106292.6|106242.6|106293.7|106243.7|106294.4|106244.4|106289.2|106239.2|47
1728307110000|2024-10-07 13:18:30|106294.5|106244.5|106296.9|106246.9|106297.2|106247.2|106292.4|106242.4|51
1728307120000|2024-10-07 13:18:40|106296.2|106246.2|106297.6|106247.6|106298.3|106248.3|106295.7|106245.7|33
1728307130000|2024-10-07 13:18:50|106297.7|106247.7|106303.1|106253.1|106303.1|106253.1|106297.2|106247.2|40
1728307140000|2024-10-07 13:19:00|106303.2|106253.2|106302.5|106252.5|106303.2|106253.2|106302|106252|23
1728307150000|2024-10-07 13:19:10|106297.1|106247.1|106288.5|106238.5|106297.9|106247.9|106288|106238|33
1728307160000|2024-10-07 13:19:20|106288.1|106238.1|106294.8|106244.8|106294.8|106244.8|106288.1|106238.1|17
1728307170000|2024-10-07 13:19:30|106294.4|106244.4|106295.2|106245.2|106295.4|106245.4|106292.9|106242.9|18
1728307180000|2024-10-07 13:19:40|106294.9|106244.9|106277|106227|106294.9|106244.9|106277|106227|30
1728307190000|2024-10-07 13:19:50|106276.7|106226.7|106272.3|106222.3|106276.9|106226.9|106272.1|106222.1|15
1728307200000|2024-10-07 13:20:00|106272.4|106222.4|106271.8|106221.8|106273.2|106223.2|106271.1|106221.1|11
1728307210000|2024-10-07 13:20:10|106270.5|106220.5|106268.4|106218.4|106271|106221|106266|106216|35
1728307220000|2024-10-07 13:20:20|106268.2|106218.2|106278.4|106228.4|106279.8|106229.8|106264.8|106214.8|30
1728307230000|2024-10-07 13:20:30|106279.7|106229.7|106297.1|106247.1|106297.1|106247.1|106279.2|106229.2|21
1728307240000|2024-10-07 13:20:40|106296.7|106246.7|106289|106239|106297.3|106247.3|106287.6|106237.6|25
1728307250000|2024-10-07 13:20:50|106290.2|106240.2|106284.6|106234.6|106290.3|106240.3|106280.2|106230.2|25
1728307260000|2024-10-07 13:21:00|106283.7|106233.7|106290.5|106240.5|106291.1|106241.1|106281.9|106231.9|22
1728307270000|2024-10-07 13:21:10|106290.9|106240.9|106294.2|106244.2|106294.6|106244.6|106290.8|106240.8|19
1728307280000|2024-10-07 13:21:20|106294.1|106244.1|106292.1|106242.1|106298.8|106248.8|106288.9|106238.9|34
1728307290000|2024-10-07 13:21:30|106291.5|106241.5|106292|106242|106292.2|106242.2|106291.4|106241.4|11
1728307300000|2024-10-07 13:21:40|106292.1|106242.1|106291|106241|106293|106243|106289|106239|21
1728307310000|2024-10-07 13:21:50|106291.6|106241.6|106280|106230|106291.6|106241.6|106279.4|106229.4|26
1728307320000|2024-10-07 13:22:00|106279.9|106229.9|106285.7|106235.7|106285.7|106235.7|106279.9|106229.9|16
1728307330000|2024-10-07 13:22:10|106285.6|106235.6|106291.9|106241.9|106296|106246|106277.9|106227.9|27
1728307340000|2024-10-07 13:22:20|106292.3|106242.3|106295.8|106245.8|106305.9|106255.9|106291.6|106241.6|25
1728307350000|2024-10-07 13:22:30|106296.7|106246.7|106297|106247|106298.1|106248.1|106293.6|106243.6|16
1728307360000|2024-10-07 13:22:40|106297.2|106247.2|106305.2|106255.2|106306.3|106256.3|106293.7|106243.7|23
1728307370000|2024-10-07 13:22:50|106304.6|106254.6|106292|106242|106304.6|106254.6|106291.5|106241.5|22
1728307380000|2024-10-07 13:23:00|106292.1|106242.1|106288.9|106263.9|106302|106263.9|106288.5|106238.6|35
1728307390000|2024-10-07 13:23:10|106287.3|106262.3|106294.5|106244.5|106300.8|106263.3|106282|106241.8|25
1728307400000|2024-10-07 13:23:20|106294.6|106244.6|106295.4|106245.4|106296.9|106246.9|106294.6|106244.6|11
1728307410000|2024-10-07 13:23:30|106295.8|106245.8|106301.9|106251.9|106304.5|106254.5|106295.8|106245.8|29
1728307420000|2024-10-07 13:23:40|106302.2|106252.2|106298|106248|106306.9|106256.9|106295|106245|16
1728307430000|2024-10-07 13:23:50|106296|106246|106302.8|106252.8|106307|106257|106295.7|106245.7|20
1728307440000|2024-10-07 13:24:00|106301.9|106251.9|106283.5|106233.5|106302.4|106252.4|106282.4|106232.4|23
1728307450000|2024-10-07 13:24:10|106284|106234|106282.8|106257.8|106292.3|106257.8|106282|106234|26
1728307460000|2024-10-07 13:24:20|106281.8|106256.8|106290.4|106265.4|106291.1|106266.1|106279.3|106254.3|17
1728307470000|2024-10-07 13:24:30|106290|106265|106291.9|106266.9|106291.9|106266.9|106288.5|106263.5|18
1728307480000|2024-10-07 13:24:40|106291.6|106266.6|106292.8|106267.8|106294.5|106269.5|106291.6|106266.6|18
1728307490000|2024-10-07 13:24:50|106292.4|106267.4|106293.8|106268.8|106294.2|106269.2|106291.1|106266.1|35
1728307500000|2024-10-07 13:25:00|106293.1|106268.1|106291.9|106266.9|106295.7|106270.7|106291.9|106266.9|21
1728307510000|2024-10-07 13:25:10|106300.4|106275.4|106317.2|106292.2|106318.9|106293.9|106300.4|106275.4|25
1728307520000|2024-10-07 13:25:20|106317.6|106292.6|106322.7|106297.7|106323.3|106298.3|106317.6|106292.6|18
1728307530000|2024-10-07 13:25:30|106322.3|106297.3|106327.1|106302.1|106334.1|106309.1|106322.3|106297.3|22
1728307540000|2024-10-07 13:25:40|106327.2|106302.2|106309.9|106284.9|106327.2|106302.2|106309.9|106284.9|26
1728307550000|2024-10-07 13:25:50|106309.6|106284.6|106323.5|106298.5|106323.5|106298.5|106307.8|106282.8|27
1728307560000|2024-10-07 13:26:00|106323|106298|106315.6|106290.6|106323|106298|106315.6|106290.6|25
1728307570000|2024-10-07 13:26:10|106315.7|106290.7|106312.4|106287.4|106315.8|106290.8|106312.1|106287.1|19
1728307580000|2024-10-07 13:26:20|106312.5|106287.5|106307.4|106282.4|106313.6|106288.6|106302.9|106277.9|23
1728307590000|2024-10-07 13:26:30|106307.8|106282.8|106307.4|106282.4|106307.8|106282.8|106306.9|106281.9|17
1728307600000|2024-10-07 13:26:40|106307.3|106282.3|106306.4|106281.4|106310.9|106285.9|106304.2|106279.2|32
1728307610000|2024-10-07 13:26:50|106306.8|106281.8|106310.3|106285.3|106310.3|106285.3|106304.7|106279.7|26
1728307620000|2024-10-07 13:27:00|106311|106286|106311.1|106286.1|106312.1|106287.1|106311|106286|12
1728307630000|2024-10-07 13:27:10|106311.4|106286.4|106311|106286|106311.9|106286.9|106308.5|106283.5|20
1728307640000|2024-10-07 13:27:20|106310.6|106285.6|106315.2|106290.2|106315.2|106290.2|106310.4|106285.4|16
1728307650000|2024-10-07 13:27:30|106315.3|106290.3|106313.9|106288.9|106315.4|106290.4|106313.6|106288.6|17
1728307660000|2024-10-07 13:27:40|106314.8|106289.8|106313.8|106288.8|106316.2|106291.2|106312.7|106287.7|16
1728307670000|2024-10-07 13:27:50|106313.6|106288.6|106313.1|106288.1|106313.6|106288.6|106312.7|106287.7|6
1728307680000|2024-10-07 13:28:00|106313.4|106288.4|106319.3|106294.3|106319.3|106294.3|106312.8|106287.8|13
1728307690000|2024-10-07 13:28:10|106320.4|106295.4|106330.9|106305.9|106330.9|106305.9|106320.4|106295.4|23
1728307700000|2024-10-07 13:28:20|106331.2|106306.2|106328.1|106303.1|106333.3|106308.3|106327.5|106302.5|13
1728307710000|2024-10-07 13:28:30|106328.3|106303.3|106331.1|106306.1|106331.4|106306.4|106327.9|106302.9|11
1728307720000|2024-10-07 13:28:40|106330.5|106305.5|106331.2|106306.2|106331.2|106306.2|106324.2|106299.2|16
1728307730000|2024-10-07 13:28:50|106330.8|106305.8|106323|106298|106330.8|106305.8|106322.9|106297.9|20
1728307740000|2024-10-07 13:29:00|106323.2|106298.2|106334.6|106309.6|106334.6|106309.6|106323.2|106298.2|9
1728307750000|2024-10-07 13:29:10|106334.3|106309.3|106333.8|106308.8|106334.3|106309.3|106329.5|106304.5|19
1728307760000|2024-10-07 13:29:20|106333.9|106308.9|106321.9|106296.9|106334.1|106309.1|106318.5|106293.5|24
1728307770000|2024-10-07 13:29:30|106322.1|106297.1|106323|106298|106323.4|106298.4|106321.7|106296.7|8
1728307780000|2024-10-07 13:29:40|106322.7|106297.7|106323.6|106298.6|106323.6|106298.6|106321.9|106296.9|5
1728307790000|2024-10-07 13:29:50|106323.5|106298.5|106326.8|106301.8|106326.8|106301.8|106323.4|106298.4|17
1728307800000|2024-10-07 13:30:00|106327|106302|106330.5|106280.5|106340.8|106302.3|106327|106280|29
1728307810000|2024-10-07 13:30:10|106329.9|106279.9|106336.1|106286.1|106336.1|106286.1|106327.2|106277.2|32
1728307820000|2024-10-07 13:30:20|106335.9|106285.9|106340.7|106290.7|106340.7|106290.7|106335.9|106285.9|25
1728307830000|2024-10-07 13:30:30|106341.1|106291.1|106339.7|106289.7|106344.8|106294.8|106339.2|106289.2|26
1728307840000|2024-10-07 13:30:40|106337.7|106287.7|106338.3|106288.3|106340.8|106290.8|106337.7|106287.7|29
1728307850000|2024-10-07 13:30:50|106338.7|106288.7|106339.1|106289.1|106339.4|106289.4|106332.7|106282.7|26
1728307860000|2024-10-07 13:31:00|106339.5|106289.5|106359.2|106309.2|106360.8|106310.8|106339.5|106289.5|48
1728307870000|2024-10-07 13:31:10|106356.2|106306.2|106353|106303|106358|106308|106352.1|106302.1|22
1728307880000|2024-10-07 13:31:20|106353.8|106303.8|106354.8|106304.8|106357.1|106307.1|106351.6|106301.6|29
1728307890000|2024-10-07 13:31:30|106355.2|106305.2|106344.5|106294.5|106357.3|106307.3|106344.5|106294.5|27
1728307900000|2024-10-07 13:31:40|106344.2|106294.2|106344|106294|106344.8|106294.8|106342.3|106292.3|20
1728307910000|2024-10-07 13:31:50|106344.8|106294.8|106335.6|106285.6|106346.4|106296.4|106335|106285|24
1728307920000|2024-10-07 13:32:00|106335.9|106285.9|106337.6|106287.6|106338.3|106288.3|106330.6|106280.6|25
1728307930000|2024-10-07 13:32:10|106337.8|106287.8|106340.3|106290.3|106341.7|106291.7|106337.7|106287.7|18
1728307940000|2024-10-07 13:32:20|106340.5|106290.5|106353|106303|106357.4|106307.4|106340.2|106290.2|39
1728307950000|2024-10-07 13:32:30|106353.3|106303.3|106347.7|106297.7|106353.7|106303.7|106347.5|106297.5|37
1728307960000|2024-10-07 13:32:40|106347.9|106297.9|106351.2|106301.2|106351.4|106301.4|106347.8|106297.8|32
1728307970000|2024-10-07 13:32:50|106351.1|106301.1|106351.2|106301.2|106352.5|106302.5|106350.9|106300.9|24
1728307980000|2024-10-07 13:33:00|106351|106301|106334.3|106284.3|106351.8|106301.8|106330.4|106280.4|36
1728307990000|2024-10-07 13:33:10|106335.7|106285.7|106334.5|106284.5|106344|106294|106334.5|106284.5|40
1728308000000|2024-10-07 13:33:20|106334.2|106284.2|106334.7|106284.7|106334.9|106284.9|106332.5|106282.5|11
1728308010000|2024-10-07 13:33:30|106334.3|106284.3|106333.5|106283.5|106339.1|106289.1|106333.5|106283.5|24
1728308020000|2024-10-07 13:33:40|106333.1|106283.1|106335|106285|106335|106285|106330|106280|29
1728308030000|2024-10-07 13:33:50|106334.4|106284.4|106334.5|106284.5|106336.3|106286.3|106334|106284|20
1728308040000|2024-10-07 13:34:00|106334.6|106284.6|106329.6|106279.6|106334.6|106284.6|106329.6|106279.6|14
1728308050000|2024-10-07 13:34:10|106330.1|106280.1|106333.4|106283.4|106334.3|106284.3|106329.7|106279.7|13
1728308060000|2024-10-07 13:34:20|106333.1|106283.1|106339|106289|106339.1|106289.1|106332.5|106282.5|19
1728308070000|2024-10-07 13:34:30|106339.2|106289.2|106327.3|106277.3|106345.6|106295.6|106327.3|106277.3|32
1728308080000|2024-10-07 13:34:40|106326.4|106276.4|106311.8|106261.8|106326.4|106276.4|106310|106260|30
1728308090000|2024-10-07 13:34:50|106314.4|106264.4|106314.8|106264.8|106319.7|106269.7|106314.4|106264.4|29
1728308100000|2024-10-07 13:35:00|106315.1|106265.1|106313.2|106263.2|106316.1|106266.1|106311.7|106261.7|31
1728308110000|2024-10-07 13:35:10|106313|106263|106311.1|106261.1|106313.4|106263.4|106308.7|106258.7|30
1728308120000|2024-10-07 13:35:20|106311.5|106261.5|106316.1|106266.1|106316.7|106266.7|106311|106261|22
1728308130000|2024-10-07 13:35:30|106315.8|106265.8|106300.9|106250.9|106315.8|106265.8|106299.4|106249.4|33
1728308140000|2024-10-07 13:35:40|106300.5|106250.5|106294.8|106244.8|106300.5|106250.5|106294.6|106244.6|22
1728308150000|2024-10-07 13:35:50|106296|106246|106283|106233|106296|106246|106283|106233|50
1728308160000|2024-10-07 13:36:00|106283.3|106233.3|106279.9|106229.9|106285.8|106235.8|106279.9|106229.9|34
1728308170000|2024-10-07 13:36:10|106279.5|106229.5|106283.4|106233.4|106285.1|106235.1|106254.3|106227.5|33
1728308180000|2024-10-07 13:36:20|106283.8|106233.8|106302.4|106252.4|106302.6|106252.6|106283.8|106233.8|25
1728308190000|2024-10-07 13:36:30|106302|106252|106326.8|106276.8|106326.8|106276.8|106301.2|106251.2|48
1728308200000|2024-10-07 13:36:40|106326.4|106276.4|106328.7|106278.7|106331.2|106281.2|106326.1|106276.1|37
1728308210000|2024-10-07 13:36:50|106328.4|106278.4|106324.9|106274.9|106329.1|106279.1|106323.6|106273.6|37
1728308220000|2024-10-07 13:37:00|106325.2|106275.2|106316.1|106266.1|106325.3|106275.3|106312.4|106262.4|33
1728308230000|2024-10-07 13:37:10|106315.5|106265.5|106306.6|106256.6|106315.5|106265.5|106305.8|106255.8|24
1728308240000|2024-10-07 13:37:20|106307.1|106257.1|106312.4|106262.4|106314.4|106264.4|106307.1|106257.1|35
1728308250000|2024-10-07 13:37:30|106311.9|106261.9|106306.5|106256.5|106312.9|106262.9|106303.9|106253.9|42
1728308260000|2024-10-07 13:37:40|106306.3|106256.3|106305.4|106255.4|106307.1|106257.1|106303.5|106253.5|35
1728308270000|2024-10-07 13:37:50|106305.7|106255.7|106288.4|106238.4|106308|106258|106284.8|106234.8|49
1728308280000|2024-10-07 13:38:00|106286.9|106236.9|106273.2|106223.2|106286.9|106236.9|106272.4|106222.4|48
1728308290000|2024-10-07 13:38:10|106273.1|106223.1|106271.5|106221.5|106273.8|106223.8|106263|106213|48
1728308300000|2024-10-07 13:38:20|106271.6|106221.6|106263.6|106213.6|106273.6|106223.6|106263|106213|32
1728308310000|2024-10-07 13:38:30|106262.8|106212.8|106270.4|106220.4|106279.8|106229.8|106261.1|106211.1|37
1728308320000|2024-10-07 13:38:40|106270.2|106220.2|106277.2|106227.2|106278|106228|106270|106220|30
1728308330000|2024-10-07 13:38:50|106277.6|106227.6|106280.5|106230.5|106283.6|106233.6|106277.6|106227.6|21
1728308340000|2024-10-07 13:39:00|106279.8|106229.8|106279|106229|106280.5|106230.5|106278.1|106228.1|14
1728308350000|2024-10-07 13:39:10|106278.7|106228.7|106280.3|106230.3|106283.5|106233.5|106278.6|106228.6|29
1728308360000|2024-10-07 13:39:20|106280.5|106230.5|106296.6|106246.6|106296.8|106246.8|106280.5|106230.5|28
1728308370000|2024-10-07 13:39:30|106296.7|106246.7|106309.2|106259.2|106310|106260|106295.3|106245.3|36
1728308380000|2024-10-07 13:39:40|106309.5|106259.5|106310.6|106260.6|106313.6|106263.6|106308.4|106258.4|36
1728308390000|2024-10-07 13:39:50|106310.7|106260.7|106305.1|106255.1|106310.7|106260.7|106305.1|106255.1|36
1728308400000|2024-10-07 13:40:00|106305|106255|106318|106268|106320.4|106270.4|106304.9|106254.9|36
1728308410000|2024-10-07 13:40:10|106319.6|106269.6|106317.5|106267.5|106320.6|106270.6|106316.8|106266.8|23
1728308420000|2024-10-07 13:40:20|106317.3|106267.3|106300.4|106250.4|106319.3|106269.3|106300.4|106250.4|32
1728308430000|2024-10-07 13:40:30|106300.8|106250.8|106318.6|106268.6|106318.6|106268.6|106293.3|106243.3|38
1728308440000|2024-10-07 13:40:40|106318|106268|106322.6|106272.6|106325.4|106275.4|106314.8|106264.8|36
1728308450000|2024-10-07 13:40:50|106322.2|106272.2|106324.4|106274.4|106324.6|106274.6|106320.2|106270.2|22
1728308460000|2024-10-07 13:41:00|106324.2|106274.2|106330.8|106280.8|106336.7|106286.7|106324.1|106274.1|34
1728308470000|2024-10-07 13:41:10|106331.1|106281.1|106324.6|106274.6|106332.4|106282.4|106323.8|106273.8|34
1728308480000|2024-10-07 13:41:20|106324.9|106274.9|106319.8|106269.8|106324.9|106274.9|106316.6|106266.6|26
1728308490000|2024-10-07 13:41:30|106318.5|106268.5|106342.1|106292.1|106343.9|106293.9|106317.9|106267.9|29
1728308500000|2024-10-07 13:41:40|106342.6|106292.6|106341.6|106291.6|106346.3|106296.3|106341.1|106291.1|16
1728308510000|2024-10-07 13:41:50|106341.7|106291.7|106346.7|106296.7|106348.9|106298.9|106341.7|106291.7|14
1728308520000|2024-10-07 13:42:00|106346.4|106296.4|106339.7|106289.7|106346.4|106296.4|106331.9|106281.9|25
1728308530000|2024-10-07 13:42:10|106340|106290|106334.7|106284.7|106340.4|106290.4|106328.1|106278.1|30
1728308540000|2024-10-07 13:42:20|106336.5|106286.5|106341.4|106291.4|106342.2|106292.2|106336.5|106286.5|27
1728308550000|2024-10-07 13:42:30|106341.3|106291.3|106330.6|106280.6|106341.4|106291.4|106328.8|106278.8|37
1728308560000|2024-10-07 13:42:40|106330.8|106280.8|106331.5|106281.5|106336.9|106286.9|106328|106278|42
1728308570000|2024-10-07 13:42:50|106332.1|106282.1|106336.8|106286.8|106347|106297|106332.1|106282.1|39
1728308580000|2024-10-07 13:43:00|106336.9|106286.9|106336.4|106286.4|106337.9|106287.9|106336.3|106286.3|18
1728308590000|2024-10-07 13:43:10|106336.2|106286.2|106344.2|106294.2|106347.6|106297.6|106336.2|106286.2|28
1728308600000|2024-10-07 13:43:20|106344.1|106294.1|106344.8|106294.8|106348.3|106298.3|106344.1|106294.1|21
1728308610000|2024-10-07 13:43:30|106344.5|106294.5|106346.3|106296.3|106347.6|106297.6|106337.5|106287.5|30
1728308620000|2024-10-07 13:43:40|106348.9|106298.9|106344.9|106294.9|106348.9|106298.9|106342.9|106292.9|20
1728308630000|2024-10-07 13:43:50|106345.3|106295.3|106347.5|106297.5|106353.6|106303.6|106345.3|106295.3|20
1728308640000|2024-10-07 13:44:00|106348.2|106298.2|106347.3|106297.3|106348.8|106298.8|106345.7|106295.7|14
1728308650000|2024-10-07 13:44:10|106347.6|106297.6|106361|106311|106368.2|106318.2|106347.6|106297.6|35
1728308660000|2024-10-07 13:44:20|106360.5|106310.5|106348.7|106298.7|106360.7|106310.7|106348.7|106298.7|29
1728308670000|2024-10-07 13:44:30|106349.6|106299.6|106343.8|106293.8|106352.4|106302.4|106343.8|106293.8|29
1728308680000|2024-10-07 13:44:40|106343.4|106293.4|106356.1|106306.1|106357.2|106307.2|106340.1|106290.1|41
1728308690000|2024-10-07 13:44:50|106356.6|106306.6|106361.8|106311.8|106362.4|106312.4|106356.6|106306.6|27
1728308700000|2024-10-07 13:45:00|106361.4|106311.4|106339.5|106289.5|106361.8|106311.8|106339.5|106289.5|39
1728308710000|2024-10-07 13:45:10|106338.4|106288.4|106331.6|106281.6|106339.4|106289.4|106328.1|106278.1|26
1728308720000|2024-10-07 13:45:20|106332|106282|106337.5|106287.5|106340.6|106290.6|106332|106282|20
1728308730000|2024-10-07 13:45:30|106337.4|106287.4|106333.7|106283.7|106337.7|106287.7|106333|106283|31
1728308740000|2024-10-07 13:45:40|106333.1|106283.1|106335.8|106285.8|106337.3|106287.3|106332.8|106282.8|22
1728308750000|2024-10-07 13:45:50|106335.6|106285.6|106337.5|106287.5|106341.1|106291.1|106332.7|106282.7|22
1728308760000|2024-10-07 13:46:00|106336.3|106286.3|106322.1|106272.1|106336.3|106286.3|106320.3|106270.3|38
1728308770000|2024-10-07 13:46:10|106322|106272|106308.4|106258.4|106323.6|106273.6|106307.8|106257.8|40
1728308780000|2024-10-07 13:46:20|106308.6|106258.6|106307.3|106257.3|106308.6|106258.6|106302.2|106252.2|30
1728308790000|2024-10-07 13:46:30|106308.6|106258.6|106304.2|106254.2|106308.6|106258.6|106297.5|106247.5|38
1728308800000|2024-10-07 13:46:40|106303.8|106253.8|106303.3|106253.3|106304.7|106254.7|106302|106252|23
1728308810000|2024-10-07 13:46:50|106303.5|106253.5|106309.1|106259.1|106310.4|106260.4|106303.4|106253.4|27
1728308820000|2024-10-07 13:47:00|106311|106261|106311.7|106261.7|106316|106266|106311|106261|27
1728308830000|2024-10-07 13:47:10|106311.1|106261.1|106307.2|106257.2|106311.1|106261.1|106304.1|106254.1|32
1728308840000|2024-10-07 13:47:20|106307.3|106257.3|106302.2|106252.2|106307.3|106257.3|106291.4|106241.4|36
1728308850000|2024-10-07 13:47:30|106302.4|106252.4|106306.4|106256.4|106306.9|106256.9|106297.1|106247.1|30
1728308860000|2024-10-07 13:47:40|106308.1|106258.1|106316.6|106266.6|106319|106269|106307.1|106257.1|46
1728308870000|2024-10-07 13:47:50|106317.3|106267.3|106319|106269|106319.5|106269.5|106315.3|106265.3|15
1728308880000|2024-10-07 13:48:00|106318.7|106268.7|106319.2|106269.2|106320|106270|106315.9|106265.9|33
1728308890000|2024-10-07 13:48:10|106319.9|106269.9|106315.6|106265.6|106322.1|106272.1|106314.6|106264.6|36
1728308900000|2024-10-07 13:48:20|106315.2|106265.2|106310.4|106260.4|106315.7|106265.7|106310.4|106260.4|35
1728308910000|2024-10-07 13:48:30|106310.2|106260.2|106309.6|106259.6|106312.3|106262.3|106308.4|106258.4|40
1728308920000|2024-10-07 13:48:40|106309|106259|106303.8|106253.8|106310|106260|106299.1|106249.1|37
1728308930000|2024-10-07 13:48:50|106303.5|106253.5|106287.8|106237.8|106303.5|106253.5|106287.8|106237.8|31
1728308940000|2024-10-07 13:49:00|106287.7|106237.7|106291.4|106241.4|106291.5|106241.5|106287.7|106237.7|18
1728308950000|2024-10-07 13:49:10|106291.7|106241.7|106297.1|106247.1|106299.8|106249.8|106291.7|106241.7|30
1728308960000|2024-10-07 13:49:20|106297.8|106247.8|106291.4|106241.4|106297.8|106247.8|106288.8|106238.8|34
1728308970000|2024-10-07 13:49:30|106291.1|106241.1|106295.2|106245.2|106296.4|106246.4|106289.2|106239.2|30
1728308980000|2024-10-07 13:49:40|106295.1|106245.1|106298.1|106248.1|106298.4|106248.4|106294.2|106244.2|35
1728308990000|2024-10-07 13:49:50|106298.2|106248.2|106297.8|106247.8|106300.6|106250.6|106296.8|106246.8|31
1728309000000|2024-10-07 13:50:00|106298.4|106248.4|106301.8|106251.8|106304.1|106254.1|106292.3|106242.3|50
1728309010000|2024-10-07 13:50:10|106302.1|106252.1|106295.1|106245.1|106305.4|106255.4|106295.1|106245.1|28
1728309020000|2024-10-07 13:50:20|106295.4|106245.4|106293.6|106243.6|106304.3|106254.3|106288.6|106238.6|45
1728309030000|2024-10-07 13:50:30|106293.5|106243.5|106300.1|106250.1|106302.6|106252.6|106293.5|106243.5|30
1728309040000|2024-10-07 13:50:40|106299.8|106249.8|106287.1|106237.1|106299.8|106249.8|106284.1|106234.1|37
1728309050000|2024-10-07 13:50:50|106287.5|106237.5|106289.9|106239.9|106291.7|106241.7|106285.4|106235.4|16
1728309060000|2024-10-07 13:51:00|106287|106237|106295.5|106245.5|106296.7|106246.7|106287|106237|13
1728309070000|2024-10-07 13:51:10|106295.7|106245.7|106282.1|106232.1|106295.7|106245.7|106280|106230|30
1728309080000|2024-10-07 13:51:20|106286.1|106236.1|106274.6|106224.6|106286.1|106236.1|106274|106224|32
1728309090000|2024-10-07 13:51:30|106273.4|106223.4|106271.3|106221.3|106283.2|106233.2|106264.1|106214.1|45
1728309100000|2024-10-07 13:51:40|106271.4|106221.4|106278.8|106228.8|106280.4|106230.4|106269.3|106219.3|40
1728309110000|2024-10-07 13:51:50|106277.4|106227.4|106287.3|106237.3|106287.3|106237.3|106277.4|106227.4|36
1728309120000|2024-10-07 13:52:00|106286.4|106236.4|106284.7|106234.7|106291.7|106241.7|106283|106233|39
1728309130000|2024-10-07 13:52:10|106285|106235|106283.1|106233.1|106286.2|106236.2|106283.1|106233.1|16
1728309140000|2024-10-07 13:52:20|106283.6|106233.6|106289|106239|106289|106239|106282.2|106232.2|26
1728309150000|2024-10-07 13:52:30|106288.8|106238.8|106302|106252|106304.2|106254.2|106287.7|106237.7|38
1728309160000|2024-10-07 13:52:40|106301.4|106251.4|106287.6|106237.6|106303.2|106253.2|106287.4|106237.4|25
1728309170000|2024-10-07 13:52:50|106285.9|106235.9|106286.2|106236.2|106286.5|106236.5|106285.9|106235.9|6
1728309180000|2024-10-07 13:53:00|106286.5|106236.5|106299.1|106249.1|106303.8|106253.8|106286.5|106236.5|39
1728309190000|2024-10-07 13:53:10|106299|106249|106288.4|106238.4|106299|106249|106288.4|106238.4|32
1728309200000|2024-10-07 13:53:20|106288.1|106238.1|106293.4|106243.4|106294.1|106244.1|106287.1|106237.1|30
1728309210000|2024-10-07 13:53:30|106292.9|106242.9|106298.1|106248.1|106298.1|106248.1|106292.4|106242.4|35
1728309220000|2024-10-07 13:53:40|106297.8|106247.8|106288.8|106263.8|106298.7|106267.4|106287.9|106247.8|22
1728309230000|2024-10-07 13:53:50|106288.5|106263.5|106298.4|106248.4|106298.4|106264.5|106285.4|106246.6|18
1728309240000|2024-10-07 13:54:00|106298.2|106248.2|106292.6|106242.6|106299|106249|106284.3|106234.3|29
1728309250000|2024-10-07 13:54:10|106292.3|106242.3|106301.1|106251.1|106301.7|106251.7|106292.3|106242.3|41
1728309260000|2024-10-07 13:54:20|106299.9|106249.9|106296.2|106246.2|106301.2|106251.2|106295.1|106245.1|14
1728309270000|2024-10-07 13:54:30|106296.7|106246.7|106292.6|106242.6|106296.7|106246.7|106292.6|106242.6|9
1728309280000|2024-10-07 13:54:40|106292.3|106242.3|106295|106245|106296.6|106246.6|106292.3|106242.3|24
1728309290000|2024-10-07 13:54:50|106295.6|106245.6|106281.5|106231.5|106295.6|106245.6|106277.3|106227.3|23
1728309300000|2024-10-07 13:55:00|106281.8|106231.8|106260|106235|106282|106236.3|106260|106215.1|34
1728309310000|2024-10-07 13:55:10|106259.6|106234.6|106256.1|106231.1|106259.6|106234.6|106253.6|106228.6|34
1728309320000|2024-10-07 13:55:20|106255.3|106230.3|106270.2|106245.2|106271.8|106246.8|106254.8|106229.8|34
1728309330000|2024-10-07 13:55:30|106270.6|106245.6|106264.7|106239.7|106270.6|106245.6|106261|106236|28
1728309340000|2024-10-07 13:55:40|106264.1|106239.1|106266.8|106241.8|106266.8|106241.8|106263.2|106238.2|15
1728309350000|2024-10-07 13:55:50|106266.9|106241.9|106299.9|106249.9|106300.1|106250.1|106266.9|106238.7|36
1728309360000|2024-10-07 13:56:00|106299.5|106249.5|106318.2|106268.2|106318.2|106268.2|106295.9|106245.9|41
1728309370000|2024-10-07 13:56:10|106318.9|106268.9|106314.5|106264.5|106321.9|106271.9|106314.5|106264.5|37
1728309380000|2024-10-07 13:56:20|106315.4|106265.4|106299.4|106249.4|106315.4|106265.4|106299.4|106249.4|34
1728309390000|2024-10-07 13:56:30|106299.7|106249.7|106288.8|106238.8|106300|106250|106288.8|106238.8|37
1728309400000|2024-10-07 13:56:40|106289.2|106239.2|106294.6|106244.6|106298.1|106248.1|106289.2|106239.2|36
1728309410000|2024-10-07 13:56:50|106294.1|106244.1|106277.9|106227.9|106294.1|106244.1|106277.8|106227.8|34
1728309420000|2024-10-07 13:57:00|106280|106230|106279|106229|106280.7|106230.7|106270.9|106220.9|38
1728309430000|2024-10-07 13:57:10|106279.7|106229.7|106282.5|106232.5|106282.8|106232.8|106279.7|106229.7|31
1728309440000|2024-10-07 13:57:20|106282.3|106232.3|106271|106221|106286.4|106236.4|106271|106221|29
1728309450000|2024-10-07 13:57:30|106272.8|106222.8|106286.3|106236.3|106286.3|106236.3|106272.8|106222.8|48
1728309460000|2024-10-07 13:57:40|106286.5|106236.5|106302.8|106252.8|106307.5|106257.5|106285.5|106235.5|41
1728309470000|2024-10-07 13:57:50|106302.7|106252.7|106296.1|106246.1|106302.7|106252.7|106294.9|106244.9|29
1728309480000|2024-10-07 13:58:00|106297.4|106247.4|106301.6|106251.6|106302.8|106252.8|106297.4|106247.4|27
1728309490000|2024-10-07 13:58:10|106301.7|106251.7|106317|106267|106317|106267|106300.2|106250.2|27
1728309500000|2024-10-07 13:58:20|106317.5|106267.5|106323.6|106273.6|106325.9|106275.9|106317.5|106267.5|25
1728309510000|2024-10-07 13:58:30|106323.1|106273.1|106329.5|106279.5|106330.9|106295.7|106317.5|106267.5|36
1728309520000|2024-10-07 13:58:40|106329.9|106279.9|106326.5|106276.5|106331.9|106281.9|106326.2|106276.2|29
1728309530000|2024-10-07 13:58:50|106325.8|106275.8|106325.8|106275.8|106326.3|106276.3|106325.2|106275.2|21
1728309540000|2024-10-07 13:59:00|106326.8|106276.8|106320.8|106270.8|106328.2|106278.2|106319.9|106269.9|33
1728309550000|2024-10-07 13:59:10|106320.4|106270.4|106322.2|106272.2|106325.2|106275.2|106319.3|106269.3|28
1728309560000|2024-10-07 13:59:20|106321.3|106271.3|106318.8|106268.8|106322|106272|106318.7|106268.7|36
1728309570000|2024-10-07 13:59:30|106319.1|106269.1|106309.1|106259.1|106319.1|106269.1|106304.9|106254.9|38
1728309580000|2024-10-07 13:59:40|106308.9|106258.9|106318.3|106268.3|106319.1|106269.1|106308.9|106258.9|32
1728309590000|2024-10-07 13:59:50|106317.7|106267.7|106325.1|106275.1|106328.7|106278.7|106311.3|106261.3|49
1728309600000|2024-10-07 14:00:00|106325.2|106275.2|106312.8|106287.8|106334.9|106288.3|106310.5|106268.6|44
1728309610000|2024-10-07 14:00:10|106313|106288|106316.9|106291.9|106317.7|106292.7|106308.3|106283.3|32
1728309620000|2024-10-07 14:00:20|106317.2|106292.2|106301.9|106251.9|106324.5|106292.2|106300.1|106250.1|44
1728309630000|2024-10-07 14:00:30|106301.6|106251.6|106310.5|106260.5|106313.5|106263.5|106301.5|106251.5|41
1728309640000|2024-10-07 14:00:40|106310.2|106260.2|106305.6|106255.6|106310.2|106260.2|106305.6|106255.6|28
1728309650000|2024-10-07 14:00:50|106301.9|106251.9|106296.1|106246.1|106303.3|106253.3|106291.7|106241.7|47
1728309660000|2024-10-07 14:01:00|106295.9|106245.9|106291.1|106241.1|106298.9|106248.9|106291.1|106241.1|26
1728309670000|2024-10-07 14:01:10|106291.5|106241.5|106297|106247|106298.4|106248.4|106289.6|106239.6|36
1728309680000|2024-10-07 14:01:20|106296.8|106246.8|106279|106229|106299.6|106249.6|106278.4|106228.4|49
1728309690000|2024-10-07 14:01:30|106277.5|106227.5|106286.5|106236.5|106288.2|106238.2|106276.5|106226.5|38
1728309700000|2024-10-07 14:01:40|106286.3|106236.3|106284.7|106234.7|106288.2|106238.2|106283.1|106233.1|33
1728309710000|2024-10-07 14:01:50|106285.6|106235.6|106273.9|106223.9|106286.5|106236.5|106273.9|106223.9|31
1728309720000|2024-10-07 14:02:00|106273.4|106223.4|106263.3|106213.3|106273.4|106223.4|106261.1|106211.1|37
1728309730000|2024-10-07 14:02:10|106264.8|106214.8|106267.8|106217.8|106268.1|106218.1|106262.9|106212.9|34
1728309740000|2024-10-07 14:02:20|106267.6|106217.6|106253.4|106203.4|106267.7|106217.7|106253.4|106203.4|43
1728309750000|2024-10-07 14:02:30|106253.9|106203.9|106258.1|106208.1|106263.9|106213.9|106252.7|106202.7|40
1728309760000|2024-10-07 14:02:40|106257.7|106207.7|106259.6|106209.6|106259.6|106209.6|106256.1|106206.1|39
1728309770000|2024-10-07 14:02:50|106256.6|106206.6|106238.1|106188.1|106256.9|106206.9|106238.1|106188.1|38
1728309780000|2024-10-07 14:03:00|106237.9|106187.9|106234.8|106184.8|106246.5|106196.5|106234.4|106184.4|37
1728309790000|2024-10-07 14:03:10|106234.4|106184.4|106232.2|106182.2|106236.1|106186.1|106232.2|106182.2|25
1728309800000|2024-10-07 14:03:20|106229.9|106179.9|106208.5|106158.5|106230.4|106180.4|106207|106157|49
1728309810000|2024-10-07 14:03:30|106208.4|106158.4|106226.6|106176.6|106226.6|106176.6|106208.4|106158.4|34
1728309820000|2024-10-07 14:03:40|106226.8|106176.8|106226.8|106176.8|106232.3|106182.3|106224.6|106174.6|34
1728309830000|2024-10-07 14:03:50|106226.9|106176.9|106234.5|106184.5|106236.6|106186.6|106226.9|106176.9|26
1728309840000|2024-10-07 14:04:00|106234.4|106184.4|106235.7|106185.7|106236.5|106186.5|106228.6|106178.6|42
1728309850000|2024-10-07 14:04:10|106238.2|106188.2|106226.7|106176.7|106238.2|106188.2|106224.9|106174.9|26
1728309860000|2024-10-07 14:04:20|106226.8|106176.8|106236.3|106186.3|106244.6|106194.6|106226.6|106176.6|33
1728309870000|2024-10-07 14:04:30|106235.8|106185.8|106244.1|106194.1|106249.7|106199.7|106235.8|106185.8|40
1728309880000|2024-10-07 14:04:40|106243.7|106193.7|106242.3|106192.3|106248.1|106198.1|106242.3|106192.3|26
1728309890000|2024-10-07 14:04:50|106241.3|106191.3|106252|106202|106253.6|106203.6|106240.3|106190.3|35
1728309900000|2024-10-07 14:05:00|106251.3|106201.3|106280.4|106230.4|106280.4|106230.4|106247.3|106197.3|47
1728309910000|2024-10-07 14:05:10|106280.2|106230.2|106264.2|106214.2|106281|106231|106263.6|106213.6|37
1728309920000|2024-10-07 14:05:20|106264.1|106214.1|106262.4|106212.4|106267.4|106217.4|106256.7|106206.7|33
1728309930000|2024-10-07 14:05:30|106262.1|106212.1|106275.6|106225.6|106279.2|106229.2|106260|106210|38
1728309940000|2024-10-07 14:05:40|106275|106225|106276.9|106226.9|106279.8|106229.8|106274.1|106224.1|30
1728309950000|2024-10-07 14:05:50|106275.7|106225.7|106287.3|106237.3|106292.6|106242.6|106273.7|106223.7|42
1728309960000|2024-10-07 14:06:00|106286.9|106236.9|106276.6|106226.6|106287.1|106237.1|106276.6|106226.6|41
1728309970000|2024-10-07 14:06:10|106276.1|106226.1|106278.2|106228.2|106278.7|106228.7|106264.4|106214.4|35
1728309980000|2024-10-07 14:06:20|106278.5|106228.5|106279.3|106229.3|106282.1|106232.1|106277.3|106227.3|27
1728309990000|2024-10-07 14:06:30|106281.5|106231.5|106273.2|106223.2|106281.8|106231.8|106273.2|106223.2|32
1728310000000|2024-10-07 14:06:40|106272.8|106222.8|106279.5|106229.5|106279.5|106229.5|106271.5|106221.5|33
1728310010000|2024-10-07 14:06:50|106281.4|106231.4|106278|106228|106286.4|106236.4|106278|106228|37
1728310020000|2024-10-07 14:07:00|106279.9|106229.9|106282.5|106232.5|106285.7|106235.7|106279.9|106229.9|21
1728310030000|2024-10-07 14:07:10|106282.1|106232.1|106296.9|106246.9|106296.9|106246.9|106279.8|106229.8|22
1728310040000|2024-10-07 14:07:20|106297.3|106247.3|106290.1|106240.1|106298.9|106248.9|106289.5|106239.5|35
1728310050000|2024-10-07 14:07:30|106289.5|106239.5|106293|106243|106293.8|106243.8|106289.5|106239.5|28
1728310060000|2024-10-07 14:07:40|106292.6|106242.6|106292.5|106242.5|106294.3|106244.3|106288.3|106238.3|34
1728310070000|2024-10-07 14:07:50|106291.8|106241.8|106288.2|106238.2|106291.8|106241.8|106282.7|106232.7|26
1728310080000|2024-10-07 14:08:00|106284.3|106234.3|106292.5|106242.5|106297|106247|106283.8|106233.8|29
1728310090000|2024-10-07 14:08:10|106288.6|106238.6|106291.9|106241.9|106292.1|106242.1|106285.2|106235.2|34
1728310100000|2024-10-07 14:08:20|106292.2|106242.2|106286|106236|106292.8|106242.8|106285.7|106235.7|30
1728310110000|2024-10-07 14:08:30|106285.6|106235.6|106287.1|106237.1|106290.8|106240.8|106285.6|106235.6|34
1728310120000|2024-10-07 14:08:40|106286.9|106236.9|106289.1|106239.1|106289.2|106239.2|106280.8|106230.8|33
1728310130000|2024-10-07 14:08:50|106289.3|106239.3|106304.1|106254.1|106305.8|106255.8|106289.2|106239.2|37
1728310140000|2024-10-07 14:09:00|106303.2|106253.2|106305.3|106255.3|106308|106258|106302.8|106252.8|47
1728310150000|2024-10-07 14:09:10|106306.4|106256.4|106307.2|106257.2|106308|106258|106302.9|106252.9|38
1728310160000|2024-10-07 14:09:20|106306.9|106256.9|106302.5|106252.5|106307.4|106257.4|106299.7|106249.7|44
1728310170000|2024-10-07 14:09:30|106302.3|106252.3|106310.2|106260.2|106312.8|106262.8|106301.4|106251.4|45
1728310180000|2024-10-07 14:09:40|106307.9|106257.9|106308.3|106258.3|106312.6|106262.6|106307.9|106257.9|29
1728310190000|2024-10-07 14:09:50|106308.4|106258.4|106295.6|106245.6|106308.4|106258.4|106294.9|106244.9|29
1728310200000|2024-10-07 14:10:00|106294.9|106244.9|106298.6|106248.6|106298.9|106248.9|106294.9|106244.9|15
1728310210000|2024-10-07 14:10:10|106298.9|106248.9|106293.5|106243.5|106298.9|106248.9|106287.1|106237.1|28
1728310220000|2024-10-07 14:10:20|106293.4|106243.4|106289.3|106239.3|106295.4|106245.4|106287.9|106237.9|26
1728310230000|2024-10-07 14:10:30|106289.2|106239.2|106281.3|106231.3|106294|106244|106280.1|106230.1|33
1728310240000|2024-10-07 14:10:40|106282.3|106232.3|106294.7|106244.7|106295.9|106245.9|106282.3|106232.3|39
1728310250000|2024-10-07 14:10:50|106294.8|106244.8|106299.1|106249.1|106304.8|106254.8|106294.6|106244.6|42
1728310260000|2024-10-07 14:11:00|106299.2|106249.2|106288.9|106238.9|106301.1|106251.1|106288.9|106238.9|29
1728310270000|2024-10-07 14:11:10|106289.1|106239.1|106287.4|106237.4|106290.2|106240.2|106287.4|106237.4|19
1728310280000|2024-10-07 14:11:20|106287.2|106237.2|106277|106227|106287.2|106237.2|106277|106227|23
1728310290000|2024-10-07 14:11:30|106276.6|106226.6|106277.4|106227.4|106278.3|106228.3|106276.2|106226.2|27
1728310300000|2024-10-07 14:11:40|106278.1|106228.1|106276.3|106226.3|106279.6|106229.6|106275.5|106225.5|27
1728310310000|2024-10-07 14:11:50|106275.9|106225.9|106277.4|106227.4|106277.4|106227.4|106275.9|106225.9|6
1728310320000|2024-10-07 14:12:00|106277.1|106227.1|106275.2|106225.2|106281.2|106231.2|106275.2|106225.2|21
1728310330000|2024-10-07 14:12:10|106274.7|106224.7|106272.2|106222.2|106274.7|106224.7|106267|106217|33
1728310340000|2024-10-07 14:12:20|106271.4|106221.4|106273.3|106223.3|106284.6|106234.6|106269|106219|45
1728310350000|2024-10-07 14:12:30|106273|106223|106275.7|106225.7|106278.4|106228.4|106273|106223|19
1728310360000|2024-10-07 14:12:40|106275.4|106225.4|106257.9|106207.9|106279.8|106229.8|106257.9|106207.9|33
1728310370000|2024-10-07 14:12:50|106258.9|106208.9|106263.9|106213.9|106266.9|106216.9|106258.9|106208.9|43
1728310380000|2024-10-07 14:13:00|106263.2|106213.2|106244|106194|106263.2|106213.2|106244|106194|35
1728310390000|2024-10-07 14:13:10|106243.6|106193.6|106245.5|106195.5|106246.7|106196.7|106241.8|106191.8|19
1728310400000|2024-10-07 14:13:20|106245.2|106195.2|106241.7|106191.7|106245.2|106195.2|106240.7|106190.7|21
1728310410000|2024-10-07 14:13:30|106242|106192|106231.6|106181.6|106246.5|106196.5|106231.3|106181.3|37
1728310420000|2024-10-07 14:13:40|106231.1|106181.1|106224|106174|106236.1|106186.1|106223.1|106173.1|27
1728310430000|2024-10-07 14:13:50|106223.9|106173.9|106223|106173|106227.2|106177.2|106223|106173|28
1728310440000|2024-10-07 14:14:00|106222.8|106172.8|106232.7|106182.7|106233.4|106183.4|106219.4|106169.4|32
1728310450000|2024-10-07 14:14:10|106228.7|106178.7|106221.4|106171.4|106228.7|106178.7|106216.7|106166.7|38
1728310460000|2024-10-07 14:14:20|106221.7|106171.7|106215.2|106165.2|106222.7|106172.7|106211.5|106161.5|45
1728310470000|2024-10-07 14:14:30|106214.7|106164.7|106214.6|106164.6|106223.1|106173.1|106214.4|106164.4|33
1728310480000|2024-10-07 14:14:40|106214.3|106164.3|106209.6|106159.6|106214.3|106164.3|106209.6|106159.6|16
1728310490000|2024-10-07 14:14:50|106207.6|106157.6|106207.4|106157.4|106209.5|106159.5|106206.6|106156.6|15
1728310500000|2024-10-07 14:15:00|106207.6|106157.6|106214|106164|106214|106164|106207.6|106157.6|17
1728310510000|2024-10-07 14:15:10|106214.4|106164.4|106226.7|106176.7|106228.8|106178.8|106214.4|106164.4|32
1728310520000|2024-10-07 14:15:20|106226.4|106176.4|106236|106186|106236.4|106186.4|106226.4|106176.4|34
1728310530000|2024-10-07 14:15:30|106236.4|106186.4|106230.7|106180.7|106241.1|106191.1|106226.3|106176.3|33
1728310540000|2024-10-07 14:15:40|106230.4|106180.4|106242.5|106192.5|106245.6|106195.6|106216.9|106166.9|42
1728310550000|2024-10-07 14:15:50|106242.6|106192.6|106242.4|106192.4|106244.6|106194.6|106240.1|106190.1|45
1728310560000|2024-10-07 14:16:00|106242.1|106192.1|106241|106191|106242.1|106192.1|106238.2|106188.2|32
1728310570000|2024-10-07 14:16:10|106241.1|106191.1|106239.1|106189.1|106245.4|106195.4|106235.7|106185.7|39
1728310580000|2024-10-07 14:16:20|106239.4|106189.4|106241.9|106191.9|106244.3|106194.3|106239.4|106189.4|24
1728310590000|2024-10-07 14:16:30|106242.2|106192.2|106257.9|106207.9|106265.1|106215.1|106242.2|106192.2|34
1728310600000|2024-10-07 14:16:40|106257.7|106207.7|106264.3|106214.3|106265.3|106215.3|106257.7|106207.7|24
1728310610000|2024-10-07 14:16:50|106263.7|106213.7|106250.1|106200.1|106264.2|106214.2|106249.5|106199.5|44
1728310620000|2024-10-07 14:17:00|106249.7|106199.7|106249.7|106199.7|106249.7|106199.7|106246.9|106196.9|24
1728310630000|2024-10-07 14:17:10|106250.2|106200.2|106254.2|106204.2|106256.7|106206.7|106250.2|106200.2|27
1728310640000|2024-10-07 14:17:20|106254.6|106204.6|106244.7|106194.7|106254.6|106204.6|106244.7|106194.7|40
1728310650000|2024-10-07 14:17:30|106244.1|106194.1|106243.2|106193.2|106246.3|106196.3|106236.1|106186.1|33
1728310660000|2024-10-07 14:17:40|106243|106193|106239.6|106189.6|106243|106193|106238.9|106188.9|29
1728310670000|2024-10-07 14:17:50|106239.2|106189.2|106230.5|106180.5|106239.2|106189.2|106229.8|106179.8|30
1728310680000|2024-10-07 14:18:00|106230|106180|106247.4|106197.4|106247.6|106197.6|106230|106180|35
1728310690000|2024-10-07 14:18:10|106247.7|106197.7|106262|106212|106262.4|106212.4|106247.1|106197.1|40
1728310700000|2024-10-07 14:18:20|106261.9|106211.9|106266.3|106216.3|106267.3|106217.3|106261.5|106211.5|27
1728310710000|2024-10-07 14:18:30|106266.7|106216.7|106263.1|106213.1|106266.7|106216.7|106260.5|106210.5|29
1728310720000|2024-10-07 14:18:40|106262|106212|106268|106218|106269|106219|106261.5|106211.5|27
1728310730000|2024-10-07 14:18:50|106265.6|106215.6|106261.3|106211.3|106265.6|106215.6|106260.3|106210.3|27
1728310740000|2024-10-07 14:19:00|106261.8|106211.8|106284.1|106234.1|106286|106236|106261.6|106211.6|37
1728310750000|2024-10-07 14:19:10|106284.6|106234.6|106284.5|106234.5|106292.3|106242.3|106284.2|106234.2|47
1728310760000|2024-10-07 14:19:20|106285.4|106235.4|106278.1|106228.1|106287.4|106237.4|106275.3|106225.3|36
1728310770000|2024-10-07 14:19:30|106278.2|106228.2|106280.2|106230.2|106285.2|106235.2|106278.1|106228.1|29
1728310780000|2024-10-07 14:19:40|106280.4|106230.4|106289.8|106239.8|106290.5|106240.5|106280.3|106230.3|18
1728310790000|2024-10-07 14:19:50|106290.2|106240.2|106287.4|106237.4|106290.6|106240.6|106287.4|106237.4|20
1728310800000|2024-10-07 14:20:00|106289.4|106239.4|106286.4|106236.4|106289.8|106239.8|106282.6|106232.6|31
1728310810000|2024-10-07 14:20:10|106286.6|106236.6|106286.8|106236.8|106287.7|106237.7|106285.9|106235.9|16
1728310820000|2024-10-07 14:20:20|106285.9|106235.9|106283.9|106233.9|106285.9|106235.9|106282.9|106232.9|27
1728310830000|2024-10-07 14:20:30|106283.5|106233.5|106288.3|106238.3|106289.2|106239.2|106278|106228|28
1728310840000|2024-10-07 14:20:40|106288.2|106238.2|106315.1|106265.1|106317.8|106267.8|106288.2|106238.2|35
1728310850000|2024-10-07 14:20:50|106315.9|106265.9|106314.6|106264.6|106317.7|106267.7|106313.4|106263.4|28
1728310860000|2024-10-07 14:21:00|106314.2|106264.2|106311.3|106261.3|106314.2|106264.2|106308.1|106258.1|24
1728310870000|2024-10-07 14:21:10|106311|106261|106301.7|106251.7|106311.3|106261.3|106300.8|106250.8|30
1728310880000|2024-10-07 14:21:20|106301.6|106251.6|106300.5|106250.5|106305.8|106255.8|106298.6|106248.6|30
1728310890000|2024-10-07 14:21:30|106300.2|106250.2|106298.3|106248.3|106301.5|106251.5|106297.1|106247.1|31
1728310900000|2024-10-07 14:21:40|106299|106249|106311.3|106261.3|106314|106264|106298.7|106248.7|32
1728310910000|2024-10-07 14:21:50|106311.1|106261.1|106323.9|106273.9|106323.9|106273.9|106311|106261|29
1728310920000|2024-10-07 14:22:00|106324.4|106274.4|106347|106297|106347.8|106297.8|106324.4|106274.4|41
1728310930000|2024-10-07 14:22:10|106347.1|106297.1|106343.4|106293.4|106348.4|106298.4|106342.8|106292.8|24
1728310940000|2024-10-07 14:22:20|106351.4|106301.4|106348.8|106298.8|106355|106305|106346.6|106296.6|30
1728310950000|2024-10-07 14:22:30|106348.9|106298.9|106366.6|106316.6|106366.7|106316.7|106348.9|106298.9|13
1728310960000|2024-10-07 14:22:40|106365.9|106315.9|106359|106309|106365.9|106315.9|106358.6|106308.6|42
1728310970000|2024-10-07 14:22:50|106359.3|106309.3|106363.6|106313.6|106364.7|106314.7|106352.4|106302.4|45
1728310980000|2024-10-07 14:23:00|106363.7|106313.7|106349.9|106299.9|106364.7|106314.7|106348.2|106298.2|36
1728310990000|2024-10-07 14:23:10|106350.6|106300.6|106356.1|106306.1|106356.1|106306.1|106350.6|106300.6|29
1728311000000|2024-10-07 14:23:20|106355.9|106305.9|106353.5|106303.5|106357.7|106307.7|106347|106297|34
1728311010000|2024-10-07 14:23:30|106353.1|106303.1|106348.2|106298.2|106355.8|106305.8|106348.2|106298.2|36
1728311020000|2024-10-07 14:23:40|106348.7|106298.7|106344.8|106294.8|106351|106301|106344.8|106294.8|27
1728311030000|2024-10-07 14:23:50|106344.5|106294.5|106342.5|106292.5|106348.9|106298.9|106342.5|106292.5|25
1728311040000|2024-10-07 14:24:00|106339.6|106289.6|106340.4|106290.4|106346.2|106296.2|106334.3|106284.3|49
1728311050000|2024-10-07 14:24:10|106342.1|106292.1|106345.2|106295.2|106346|106296|106342.1|106292.1|14
1728311060000|2024-10-07 14:24:20|106345.3|106295.3|106340.9|106290.9|106345.3|106295.3|106340.4|106290.4|23
1728311070000|2024-10-07 14:24:30|106340.7|106290.7|106337.4|106287.4|106340.7|106290.7|106328.1|106278.1|38
1728311080000|2024-10-07 14:24:40|106339.5|106289.5|106347.4|106297.4|106350.1|106300.1|106335.7|106285.7|55
1728311090000|2024-10-07 14:24:50|106347.2|106297.2|106342.2|106292.2|106348.1|106298.1|106336.9|106286.9|30
1728311100000|2024-10-07 14:25:00|106342.5|106292.5|106344.3|106294.3|106346.6|106296.6|106341.6|106291.6|24
1728311110000|2024-10-07 14:25:10|106344.4|106294.4|106338.8|106288.8|106346.4|106296.4|106337.6|106287.6|19
1728311120000|2024-10-07 14:25:20|106338.5|106288.5|106325.4|106275.4|106344.3|106294.3|106325.4|106275.4|32
1728311130000|2024-10-07 14:25:30|106325.7|106275.7|106319.3|106269.3|106328.2|106278.2|106319.3|106269.3|34
1728311140000|2024-10-07 14:25:40|106319.8|106269.8|106301.2|106251.2|106320.8|106270.8|106298.4|106248.4|28
1728311150000|2024-10-07 14:25:50|106299.8|106249.8|106310.6|106260.6|106310.6|106260.6|106297.9|106247.9|31
1728311160000|2024-10-07 14:26:00|106310.2|106260.2|106321.2|106271.2|106327|106277|106309|106259|36
1728311170000|2024-10-07 14:26:10|106321|106271|106322.6|106272.6|106322.7|106272.7|106320.6|106270.6|18
1728311180000|2024-10-07 14:26:20|106322.2|106272.2|106315.9|106265.9|106327.5|106277.5|106315.9|106265.9|31
1728311190000|2024-10-07 14:26:30|106316.3|106266.3|106314.9|106264.9|106316.3|106266.3|106309.2|106259.2|29
1728311200000|2024-10-07 14:26:40|106315|106265|106312.6|106262.6|106316.1|106266.1|106311.9|106261.9|13
1728311210000|2024-10-07 14:26:50|106311.9|106261.9|106313.7|106263.7|106321.2|106271.2|106310.7|106260.7|29
1728311220000|2024-10-07 14:27:00|106312.9|106262.9|106317.9|106267.9|106319.1|106269.1|106312|106262|20
1728311230000|2024-10-07 14:27:10|106317.5|106267.5|106316.1|106266.1|106317.7|106267.7|106315.9|106265.9|19
1728311240000|2024-10-07 14:27:20|106316.8|106266.8|106317.6|106267.6|106317.8|106267.8|106315.6|106265.6|22
1728311250000|2024-10-07 14:27:30|106318.1|106268.1|106317.1|106267.1|106318.2|106268.2|106317.1|106267.1|11
1728311260000|2024-10-07 14:27:40|106317.4|106267.4|106335.2|106285.2|106336.8|106286.8|106317.3|106267.3|40
1728311270000|2024-10-07 14:27:50|106334.8|106284.8|106336|106286|106344.2|106294.2|106334.8|106284.8|37
1728311280000|2024-10-07 14:28:00|106336.5|106286.5|106346.9|106296.9|106346.9|106296.9|106336.4|106286.4|25
1728311290000|2024-10-07 14:28:10|106347.3|106297.3|106343.9|106293.9|106348.3|106298.3|106343.9|106293.9|31
1728311300000|2024-10-07 14:28:20|106344.4|106294.4|106350.2|106300.2|106351.5|106301.5|106344.4|106294.4|34
1728311310000|2024-10-07 14:28:30|106348.8|106298.8|106358|106308|106368.1|106318.1|106346.6|106296.6|39
1728311320000|2024-10-07 14:28:40|106358.7|106308.7|106369.3|106319.3|106370|106320|106358.7|106308.7|35
1728311330000|2024-10-07 14:28:50|106368.8|106318.8|106354.4|106304.4|106368.8|106318.8|106354.4|106304.4|30
1728311340000|2024-10-07 14:29:00|106353|106303|106355.4|106305.4|106355.4|106305.4|106349.5|106299.5|28
1728311350000|2024-10-07 14:29:10|106355.6|106305.6|106359|106309|106360.7|106310.7|106355.6|106305.6|22
1728311360000|2024-10-07 14:29:20|106359.3|106309.3|106355.2|106305.2|106359.8|106309.8|106355.1|106305.1|21
1728311370000|2024-10-07 14:29:30|106355.3|106305.3|106355.3|106305.3|106355.6|106305.6|106354.7|106304.7|11
1728311380000|2024-10-07 14:29:40|106355|106305|106358.9|106308.9|106358.9|106308.9|106354.3|106304.3|24
1728311390000|2024-10-07 14:29:50|106358.8|106308.8|106357.7|106307.7|106363.9|106313.9|106354.8|106304.8|33
1728311400000|2024-10-07 14:30:00|106358.1|106308.1|106358.6|106308.6|106359.1|106309.1|106356.3|106306.3|15
1728311410000|2024-10-07 14:30:10|106358.7|106308.7|106349.4|106299.4|106359.4|106309.4|106349|106299|22
1728311420000|2024-10-07 14:30:20|106349.7|106299.7|106347.5|106297.5|106350.3|106300.3|106347.5|106297.5|14
1728311430000|2024-10-07 14:30:30|106346.9|106296.9|106341.3|106291.3|106346.9|106296.9|106339.5|106289.5|21
1728311440000|2024-10-07 14:30:40|106341.2|106291.2|106358|106308|106365.2|106315.2|106341.2|106291.2|32
1728311450000|2024-10-07 14:30:50|106357.5|106307.5|106365.8|106315.8|106367.1|106317.1|106356.9|106306.9|33
1728311460000|2024-10-07 14:31:00|106366.2|106316.2|106355.1|106305.1|106370.3|106320.3|106355.1|106305.1|41
1728311470000|2024-10-07 14:31:10|106351.1|106301.1|106357.9|106307.9|106358.4|106308.4|106346.3|106296.3|37
1728311480000|2024-10-07 14:31:20|106358.2|106308.2|106366.8|106316.8|106366.8|106316.8|106358.2|106308.2|29
1728311490000|2024-10-07 14:31:30|106367.3|106317.3|106375.9|106325.9|106379.9|106329.9|106367.3|106317.3|28
1728311500000|2024-10-07 14:31:40|106376.2|106326.2|106383.7|106333.7|106386.7|106336.7|106376.2|106326.2|40
1728311510000|2024-10-07 14:31:50|106383.3|106333.3|106383.9|106333.9|106386.9|106336.9|106382.3|106332.3|38
1728311520000|2024-10-07 14:32:00|106384.6|106334.6|106411.2|106361.2|106416.1|106366.1|106383.6|106333.6|46
1728311530000|2024-10-07 14:32:10|106411.1|106361.1|106409.4|106359.4|106412.2|106362.2|106409.4|106359.4|29
1728311540000|2024-10-07 14:32:20|106410.7|106360.7|106409.6|106359.6|106411.5|106361.5|106407.3|106357.3|31
1728311550000|2024-10-07 14:32:30|106410.8|106360.8|106423.2|106373.2|106423.2|106373.2|106409.4|106359.4|39
1728311560000|2024-10-07 14:32:40|106423.3|106373.3|106434.8|106384.8|106435.2|106385.2|106421.2|106371.2|31
1728311570000|2024-10-07 14:32:50|106436.6|106386.6|106460.5|106410.5|106461.1|106411.1|106436.6|106386.6|41
1728311580000|2024-10-07 14:33:00|106460.8|106410.8|106465.5|106415.5|106467.9|106417.9|106459.8|106409.8|27
1728311590000|2024-10-07 14:33:10|106465.8|106415.8|106460.7|106410.7|106468.8|106418.8|106460.4|106410.4|30
1728311600000|2024-10-07 14:33:20|106461.1|106411.1|106476.3|106426.3|106476.6|106426.6|106456.4|106406.4|35
1728311610000|2024-10-07 14:33:30|106476.9|106426.9|106483.5|106433.5|106484|106434|106475.1|106425.1|34
1728311620000|2024-10-07 14:33:40|106482.6|106432.6|106484.5|106434.5|106485.8|106435.8|106479.4|106429.4|43
1728311630000|2024-10-07 14:33:50|106484.6|106434.6|106495.2|106445.2|106495.2|106445.2|106482.7|106432.7|30
1728311640000|2024-10-07 14:34:00|106495.6|106445.6|106506.4|106456.4|106507.3|106457.3|106495.6|106445.6|29
1728311650000|2024-10-07 14:34:10|106506.8|106456.8|106503.5|106453.5|106508|106458|106502.5|106452.5|26
1728311660000|2024-10-07 14:34:20|106503.2|106453.2|106501.5|106451.5|106506.9|106456.9|106500.8|106450.8|25
1728311670000|2024-10-07 14:34:30|106501.4|106451.4|106486|106436|106501.9|106451.9|106483|106433|40
1728311680000|2024-10-07 14:34:40|106485.4|106435.4|106476.7|106426.7|106485.4|106435.4|106475.4|106425.4|30
1728311690000|2024-10-07 14:34:50|106473.2|106423.2|106467.8|106417.8|106473.2|106423.2|106467.8|106417.8|29
1728311700000|2024-10-07 14:35:00|106468.5|106418.5|106468|106418|106473.2|106423.2|106467.7|106417.7|17
1728311710000|2024-10-07 14:35:10|106467.6|106417.6|106467.9|106417.9|106470.4|106420.4|106466.8|106416.8|30
1728311720000|2024-10-07 14:35:20|106465.4|106415.4|106423.4|106373.4|106466.6|106416.6|106423.3|106373.3|46
1728311730000|2024-10-07 14:35:30|106423|106373|106403.9|106353.9|106423|106373|106403.7|106353.7|32
1728311740000|2024-10-07 14:35:40|106403.6|106353.6|106409.6|106359.6|106409.9|106359.9|106400.7|106350.7|39
1728311750000|2024-10-07 14:35:50|106408.9|106358.9|106397|106347|106408.9|106358.9|106396.2|106346.2|22
1728311760000|2024-10-07 14:36:00|106397.6|106347.6|106401|106351|106402.2|106352.2|106394.6|106344.6|30
1728311770000|2024-10-07 14:36:10|106400.6|106350.6|106382.8|106332.8|106403.1|106353.1|106382.8|106332.8|55
1728311780000|2024-10-07 14:36:20|106381.9|106331.9|106383.9|106333.9|106383.9|106333.9|106374.5|106324.5|45
1728311790000|2024-10-07 14:36:30|106383.5|106333.5|106385.1|106335.1|106385.1|106335.1|106381.7|106331.7|27
1728311800000|2024-10-07 14:36:40|106385.6|106335.6|106387.1|106337.1|106388.3|106338.3|106384.2|106334.2|35
1728311810000|2024-10-07 14:36:50|106387|106337|106360.8|106310.8|106387.6|106337.6|106360.8|106310.8|40
1728311820000|2024-10-07 14:37:00|106360.5|106310.5|106383.7|106333.7|106385.1|106335.1|106360.5|106310.5|41
1728311830000|2024-10-07 14:37:10|106383.3|106333.3|106371.2|106321.2|106383.5|106333.5|106369.6|106319.6|36
1728311840000|2024-10-07 14:37:20|106371.1|106321.1|106377.1|106327.1|106378.1|106328.1|106371.1|106321.1|29
1728311850000|2024-10-07 14:37:30|106378|106328|106373.7|106323.7|106381.4|106331.4|106373.3|106323.3|27
1728311860000|2024-10-07 14:37:40|106373.3|106323.3|106371|106321|106374|106324|106371|106321|23
1728311870000|2024-10-07 14:37:50|106371.7|106321.7|106374.7|106324.7|106379.5|106329.5|106371.4|106321.4|29
1728311880000|2024-10-07 14:38:00|106373.9|106323.9|106379.5|106329.5|106383.2|106333.2|106373.9|106323.9|31
1728311890000|2024-10-07 14:38:10|106379.8|106329.8|106390.1|106340.1|106390.1|106340.1|106379.8|106329.8|31
1728311900000|2024-10-07 14:38:20|106387.3|106337.3|106390.8|106340.8|106396.2|106346.2|106387.3|106337.3|27
1728311910000|2024-10-07 14:38:30|106391.6|106341.6|106404.5|106354.5|106408.9|106358.9|106390.8|106340.8|38
1728311920000|2024-10-07 14:38:40|106404|106354|106402|106352|106405|106355|106398.5|106348.5|38
1728311930000|2024-10-07 14:38:50|106401.6|106351.6|106406.5|106356.5|106407|106357|106401.6|106351.6|20
1728311940000|2024-10-07 14:39:00|106405.2|106355.2|106408.4|106358.4|106408.4|106358.4|106404.6|106354.6|32
1728311950000|2024-10-07 14:39:10|106412.1|106362.1|106412.7|106362.7|106414.2|106364.2|106410.8|106360.8|20
1728311960000|2024-10-07 14:39:20|106412.4|106362.4|106414.3|106364.3|106415.1|106365.1|106412.4|106362.4|17
1728311970000|2024-10-07 14:39:30|106414.2|106364.2|106422.3|106372.3|106423.1|106373.1|106414|106364|25
1728311980000|2024-10-07 14:39:40|106422.2|106372.2|106425.5|106375.5|106427|106377|106420.6|106370.6|17
1728311990000|2024-10-07 14:39:50|106425.4|106375.4|106412.9|106362.9|106425.4|106375.4|106412.8|106362.8|23
1728312000000|2024-10-07 14:40:00|106412.2|106362.2|106411.7|106361.7|106413.5|106363.5|106405.3|106355.3|26
1728312010000|2024-10-07 14:40:10|106410.4|106360.4|106407.4|106357.4|106413.6|106363.6|106404.5|106354.5|29
1728312020000|2024-10-07 14:40:20|106409|106359|106405.6|106355.6|106413.2|106363.2|106404.7|106354.7|31
1728312030000|2024-10-07 14:40:30|106405|106355|106384|106334|106405|106355|106384|106334|27
1728312040000|2024-10-07 14:40:40|106383.2|106333.2|106384.8|106334.8|106385.9|106335.9|106383.2|106333.2|20
1728312050000|2024-10-07 14:40:50|106385.1|106335.1|106393.3|106343.3|106393.7|106343.7|106385.1|106335.1|38
1728312060000|2024-10-07 14:41:00|106392.6|106342.6|106382|106332|106392.6|106342.6|106380.6|106330.6|34
1728312070000|2024-10-07 14:41:10|106382.2|106332.2|106387.1|106337.1|106390.3|106340.3|106380|106330|32
1728312080000|2024-10-07 14:41:20|106384.6|106334.6|106369.1|106319.1|106384.6|106334.6|106368.9|106318.9|34
1728312090000|2024-10-07 14:41:30|106368.9|106318.9|106351.5|106301.5|106369.1|106319.1|106336.3|106286.3|34
1728312100000|2024-10-07 14:41:40|106351.8|106301.8|106360.4|106310.4|106360.4|106310.4|106349.1|106299.1|35
1728312110000|2024-10-07 14:41:50|106360.5|106310.5|106361.9|106311.9|106362|106312|106357.9|106307.9|19
1728312120000|2024-10-07 14:42:00|106362.4|106312.4|106355.6|106305.6|106362.4|106312.4|106355.2|106305.2|28
1728312130000|2024-10-07 14:42:10|106355.9|106305.9|106356.3|106306.3|106358.1|106308.1|106355.2|106305.2|14
1728312140000|2024-10-07 14:42:20|106356.2|106306.2|106347.3|106297.3|106356.4|106306.4|106343.4|106293.4|25
1728312150000|2024-10-07 14:42:30|106348|106298|106344.1|106294.1|106348|106298|106343.6|106293.6|18
1728312160000|2024-10-07 14:42:40|106344.5|106294.5|106337.1|106287.1|106344.6|106294.6|106337.1|106287.1|17
1728312170000|2024-10-07 14:42:50|106337.4|106287.4|106323.2|106273.2|106338.1|106288.1|106323.2|106273.2|34
1728312180000|2024-10-07 14:43:00|106326.9|106276.9|106323.2|106273.2|106328|106278|106322.4|106272.4|21
1728312190000|2024-10-07 14:43:10|106322.4|106272.4|106323.2|106273.2|106326.4|106276.4|106319.9|106269.9|25
1728312200000|2024-10-07 14:43:20|106322|106272|106327.5|106277.5|106334.8|106284.8|106320|106270|33
1728312210000|2024-10-07 14:43:30|106327.7|106277.7|106337.9|106287.9|106340.3|106290.3|106327.7|106277.7|24
1728312220000|2024-10-07 14:43:40|106337.6|106287.6|106338.5|106288.5|106340|106290|106330.9|106280.9|29
1728312230000|2024-10-07 14:43:50|106338.1|106288.1|106343.9|106293.9|106345.2|106295.2|106338.1|106288.1|30
1728312240000|2024-10-07 14:44:00|106344|106294|106355.9|106305.9|106368.2|106318.2|106344|106294|42
1728312250000|2024-10-07 14:44:10|106354.9|106304.9|106356.7|106306.7|106356.9|106306.9|106353.9|106303.9|21
1728312260000|2024-10-07 14:44:20|106356.9|106306.9|106358.1|106308.1|106361.8|106311.8|106351.3|106301.3|38
1728312270000|2024-10-07 14:44:30|106359.4|106309.4|106355.8|106305.8|106359.4|106309.4|106349|106299|32
1728312280000|2024-10-07 14:44:40|106355.3|106305.3|106361.4|106311.4|106361.8|106311.8|106353.6|106303.6|27
1728312290000|2024-10-07 14:44:50|106361.9|106311.9|106369.7|106319.7|106371.6|106321.6|106361.9|106311.9|31
1728312300000|2024-10-07 14:45:00|106370.2|106320.2|106378.8|106328.8|106379.4|106329.4|106368.4|106318.4|25
1728312310000|2024-10-07 14:45:10|106379.3|106329.3|106378.5|106328.5|106381.4|106331.4|106378.3|106328.3|13
1728312320000|2024-10-07 14:45:20|106378.6|106328.6|106379.2|106329.2|106387.2|106337.2|106378.5|106328.5|24
1728312330000|2024-10-07 14:45:30|106378.5|106328.5|106380.2|106330.2|106381.7|106331.7|106378.4|106328.4|21
1728312340000|2024-10-07 14:45:40|106380.4|106330.4|106391.9|106341.9|106395.2|106345.2|106380.3|106330.3|28
1728312350000|2024-10-07 14:45:50|106392.6|106342.6|106386.5|106336.5|106401.1|106351.1|106386|106336|29
1728312360000|2024-10-07 14:46:00|106388.7|106338.7|106372.8|106322.8|106388.7|106338.7|106372.8|106322.8|26
1728312370000|2024-10-07 14:46:10|106372.4|106322.4|106372.7|106322.7|106375.8|106325.8|106372.3|106322.3|15
1728312380000|2024-10-07 14:46:20|106373.2|106323.2|106375|106325|106375.3|106325.3|106372.5|106322.5|19
1728312390000|2024-10-07 14:46:30|106376|106326|106375.4|106325.4|106376.1|106326.1|106369.3|106319.3|38
1728312400000|2024-10-07 14:46:40|106375.8|106325.8|106379.1|106329.1|106379.9|106329.9|106371.6|106321.6|24
1728312410000|2024-10-07 14:46:50|106379.8|106329.8|106389.7|106339.7|106389.7|106339.7|106379|106329|15
1728312420000|2024-10-07 14:47:00|106389.1|106339.1|106386.8|106336.8|106389.1|106339.1|106383.6|106333.6|17
1728312430000|2024-10-07 14:47:10|106386.4|106336.4|106420.5|106370.5|106423.3|106373.3|106386.4|106336.4|33
1728312440000|2024-10-07 14:47:20|106420|106370|106416.9|106366.9|106422.8|106372.8|106416.5|106366.5|24
1728312450000|2024-10-07 14:47:30|106417.2|106367.2|106412.2|106362.2|106417.2|106367.2|106409.9|106359.9|29
1728312460000|2024-10-07 14:47:40|106412.5|106362.5|106416.4|106366.4|106422.8|106372.8|106410.4|106360.4|25
1728312470000|2024-10-07 14:47:50|106416.3|106366.3|106420.4|106370.4|106421.5|106371.5|106416.1|106366.1|19
1728312480000|2024-10-07 14:48:00|106419.8|106369.8|106414.4|106364.4|106419.8|106369.8|106414.4|106364.4|21
1728312490000|2024-10-07 14:48:10|106414|106364|106412.3|106362.3|106414.4|106364.4|106410.9|106360.9|23
1728312500000|2024-10-07 14:48:20|106423.7|106373.7|106423.9|106373.9|106427.2|106377.2|106422.1|106372.1|28
1728312510000|2024-10-07 14:48:30|106424.2|106374.2|106423.2|106373.2|106427.1|106377.1|106422.3|106372.3|24
1728312520000|2024-10-07 14:48:40|106422.9|106372.9|106414.4|106364.4|106428.6|106378.6|106414.4|106364.4|37
1728312530000|2024-10-07 14:48:50|106414.7|106364.7|106422.1|106372.1|106434|106384|106414.7|106364.7|34
1728312540000|2024-10-07 14:49:00|106422|106372|106419.4|106369.4|106422|106372|106419.4|106369.4|21
1728312550000|2024-10-07 14:49:10|106419.2|106369.2|106420.3|106370.3|106421.5|106371.5|106419.2|106369.2|17
1728312560000|2024-10-07 14:49:20|106420.6|106370.6|106425.6|106400.6|106432.3|106400.9|106420.6|106370.6|35
1728312570000|2024-10-07 14:49:30|106425.9|106400.9|106439.8|106389.8|106442.2|106401.6|106425.6|106387.8|28
1728312580000|2024-10-07 14:49:40|106439.5|106389.5|106450.2|106400.2|106451|106401|106439.5|106389.5|27
1728312590000|2024-10-07 14:49:50|106450.5|106400.5|106473.9|106423.9|106476.2|106426.2|106450.5|106400.5|38
1728312600000|2024-10-07 14:50:00|106475.2|106425.2|106484.4|106434.4|106488.5|106438.5|106475.2|106425.2|47
1728312610000|2024-10-07 14:50:10|106484.9|106434.9|106486.8|106436.8|106490.1|106440.1|106474.4|106424.4|57
1728312620000|2024-10-07 14:50:20|106488.7|106438.7|106499|106449|106499.7|106449.7|106488.7|106438.7|45
1728312630000|2024-10-07 14:50:30|106496.3|106446.3|106499.3|106449.3|106501.9|106451.9|106491.9|106441.9|35
1728312640000|2024-10-07 14:50:40|106498.2|106448.2|106485.5|106435.5|106501.4|106451.4|106485.3|106435.3|31
1728312650000|2024-10-07 14:50:50|106485.8|106435.8|106488.2|106438.2|106489.6|106439.6|106483.5|106433.5|34
1728312660000|2024-10-07 14:51:00|106489.2|106439.2|106488.8|106438.8|106500.1|106450.1|106488.8|106438.8|38
1728312670000|2024-10-07 14:51:10|106488.7|106438.7|106475.7|106425.7|106488.7|106438.7|106475.1|106425.1|28
1728312680000|2024-10-07 14:51:20|106476.5|106426.5|106476.5|106426.5|106489.1|106439.1|106476|106426|33
1728312690000|2024-10-07 14:51:30|106476.6|106426.6|106482.4|106432.4|106488.2|106438.2|106469.5|106419.5|46
1728312700000|2024-10-07 14:51:40|106481.3|106431.3|106468.2|106418.2|106481.3|106431.3|106463.9|106413.9|45
1728312710000|2024-10-07 14:51:50|106468.1|106418.1|106460.6|106410.6|106470.9|106420.9|106460.6|106410.6|34
1728312720000|2024-10-07 14:52:00|106458.3|106408.3|106459.3|106409.3|106460|106410|106454.8|106404.8|39
1728312730000|2024-10-07 14:52:10|106458.8|106408.8|106459.3|106409.3|106459.7|106409.7|106454.6|106404.6|35
1728312740000|2024-10-07 14:52:20|106459.9|106409.9|106463.7|106413.7|106481.2|106431.2|106459.9|106409.9|43
1728312750000|2024-10-07 14:52:30|106460.1|106410.1|106449.4|106399.4|106460.5|106410.5|106448.6|106398.6|27
1728312760000|2024-10-07 14:52:40|106449.8|106399.8|106434.7|106384.7|106453.4|106403.4|106422.1|106372.1|43
1728312770000|2024-10-07 14:52:50|106435.1|106385.1|106417.7|106367.7|106435.1|106385.1|106414.7|106364.7|46
1728312780000|2024-10-07 14:53:00|106417.5|106367.5|106423.6|106373.6|106429.6|106379.6|106417.5|106367.5|41
1728312790000|2024-10-07 14:53:10|106423.5|106373.5|106419|106369|106424.6|106374.6|106417.9|106367.9|27
1728312800000|2024-10-07 14:53:20|106418.8|106368.8|106420.7|106370.7|106423.6|106373.6|106414.1|106364.1|31
1728312810000|2024-10-07 14:53:30|106421.9|106371.9|106419.5|106369.5|106422.1|106372.1|106418.2|106368.2|23
1728312820000|2024-10-07 14:53:40|106419.7|106369.7|106413.6|106363.6|106419.7|106369.7|106411.9|106361.9|34
1728312830000|2024-10-07 14:53:50|106413.8|106363.8|106403.4|106353.4|106413.8|106363.8|106403|106353|28
1728312840000|2024-10-07 14:54:00|106403.3|106353.3|106400.7|106350.7|106403.3|106353.3|106399.2|106349.2|30
1728312850000|2024-10-07 14:54:10|106401.2|106351.2|106417.4|106367.4|106417.5|106367.5|106401.2|106351.2|31
1728312860000|2024-10-07 14:54:20|106416.9|106366.9|106418.4|106368.4|106418.4|106368.4|106414.6|106364.6|34
1728312870000|2024-10-07 14:54:30|106417.9|106367.9|106419.6|106369.6|106419.9|106369.9|106417.9|106367.9|15
1728312880000|2024-10-07 14:54:40|106419.7|106369.7|106414.8|106364.8|106419.7|106369.7|106413.2|106363.2|28
1728312890000|2024-10-07 14:54:50|106414.9|106364.9|106414.8|106364.8|106415.9|106365.9|106410.2|106360.2|25
1728312900000|2024-10-07 14:55:00|106412.9|106362.9|106413.4|106363.4|106414.9|106364.9|106407.8|106357.8|32
1728312910000|2024-10-07 14:55:10|106414.5|106364.5|106417.3|106367.3|106421.6|106371.6|106414.5|106364.5|29
1728312920000|2024-10-07 14:55:20|106417.1|106367.1|106405.6|106355.6|106417.3|106367.3|106405.6|106355.6|34
1728312930000|2024-10-07 14:55:30|106408.8|106358.8|106402.3|106352.3|106408.8|106358.8|106397.7|106347.7|39
1728312940000|2024-10-07 14:55:40|106402.4|106352.4|106413.9|106363.9|106414|106364|106402.4|106352.4|30
1728312950000|2024-10-07 14:55:50|106413.5|106363.5|106414.9|106364.9|106417.1|106367.1|106413.5|106363.5|18
1728312960000|2024-10-07 14:56:00|106414|106364|106406.2|106356.2|106419.4|106369.4|106406.2|106356.2|38
1728312970000|2024-10-07 14:56:10|106405.8|106355.8|106410.1|106360.1|106412.3|106362.3|106403.4|106353.4|38
1728312980000|2024-10-07 14:56:20|106409.7|106359.7|106411.7|106361.7|106411.7|106361.7|106405.6|106355.6|31
1728312990000|2024-10-07 14:56:30|106412.6|106362.6|106419|106369|106423.2|106373.2|106412.6|106362.6|30
1728313000000|2024-10-07 14:56:40|106418.9|106368.9|106411.9|106361.9|106418.9|106368.9|106408.4|106358.4|17
1728313010000|2024-10-07 14:56:50|106412|106362|106405.9|106355.9|106412.6|106362.6|106405.9|106355.9|20
1728313020000|2024-10-07 14:57:00|106406.2|106356.2|106379.7|106329.7|106406.4|106356.4|106376.2|106326.2|45
1728313030000|2024-10-07 14:57:10|106381|106331|106381.1|106331.1|106387.8|106337.8|106381|106331|30
1728313040000|2024-10-07 14:57:20|106380.5|106330.5|106386.7|106336.7|106395|106345|106380.5|106330.5|33
1728313050000|2024-10-07 14:57:30|106386.4|106336.4|106378.3|106328.3|106386.4|106336.4|106378|106328|24
1728313060000|2024-10-07 14:57:40|106376.3|106326.3|106368.4|106318.4|106376.3|106326.3|106361.4|106311.4|34
1728313070000|2024-10-07 14:57:50|106368|106318|106353.3|106303.3|106368|106318|106352.9|106302.9|40
1728313080000|2024-10-07 14:58:00|106353.8|106303.8|106353.8|106303.8|106358.5|106308.5|106352.1|106302.1|33
1728313090000|2024-10-07 14:58:10|106353.7|106303.7|106358.9|106308.9|106360.4|106310.4|106353.7|106303.7|25
1728313100000|2024-10-07 14:58:20|106358.6|106308.6|106370.6|106320.6|106370.8|106320.8|106357.4|106307.4|30
1728313110000|2024-10-07 14:58:30|106368.7|106318.7|106371.7|106321.7|106371.7|106321.7|106368.2|106318.2|22
1728313120000|2024-10-07 14:58:40|106372.1|106322.1|106382.1|106332.1|106382.7|106332.7|106371.8|106321.8|32
1728313130000|2024-10-07 14:58:50|106381.6|106331.6|106380|106330|106381.6|106331.6|106375.2|106325.2|20
1728313140000|2024-10-07 14:59:00|106379.6|106329.6|106375|106325|106380.6|106330.6|106374.7|106324.7|23
1728313150000|2024-10-07 14:59:10|106376.2|106326.2|106375.8|106325.8|106381.4|106331.4|106371.1|106321.1|39
1728313160000|2024-10-07 14:59:20|106375.5|106325.5|106374.5|106324.5|106377.3|106327.3|106372.6|106322.6|45
1728313170000|2024-10-07 14:59:30|106377.1|106327.1|106377|106327|106383.4|106333.4|106375|106325|43
1728313180000|2024-10-07 14:59:40|106376.8|106326.8|106379.1|106329.1|106380.7|106330.7|106376|106326|29
1728313190000|2024-10-07 14:59:50|106379.3|106329.3|106387.1|106337.1|106387.6|106337.6|106378.8|106328.8|28
1728313200000|2024-10-07 15:00:00|106390.4|106340.4|106410.9|106360.9|106418|106368|106388.8|106338.8|52
1728313210000|2024-10-07 15:00:10|106409.4|106359.4|106396.3|106346.3|106409.4|106359.4|106396.3|106346.3|36
1728313220000|2024-10-07 15:00:20|106394.9|106344.9|106391.1|106341.1|106398.7|106348.7|106383.1|106333.1|43
1728313230000|2024-10-07 15:00:30|106391.5|106341.5|106384.4|106359.4|106399|106365.8|106384.4|106338.3|34
1728313240000|2024-10-07 15:00:40|106383.6|106358.6|106383.6|106358.6|106383.8|106358.8|106378.8|106353.8|22
1728313250000|2024-10-07 15:00:50|106383.9|106358.9|106389|106364|106393.2|106368.2|106383.9|106358.9|26
1728313260000|2024-10-07 15:01:00|106388.8|106363.8|106389.9|106339.9|106389.9|106363.8|106380.4|106334.1|40
1728313270000|2024-10-07 15:01:10|106389|106339|106386.2|106336.2|106391|106341|106380.7|106330.7|36
1728313280000|2024-10-07 15:01:20|106385.8|106335.8|106392.8|106342.8|106394.1|106344.1|106383.9|106333.9|30
1728313290000|2024-10-07 15:01:30|106393.2|106343.2|106393.2|106343.2|106398.9|106348.9|106391.6|106341.6|38
1728313300000|2024-10-07 15:01:40|106392.9|106342.9|106399.4|106349.4|106401.3|106351.3|106392.9|106342.9|22
1728313310000|2024-10-07 15:01:50|106399.6|106349.6|106387.1|106337.1|106403|106353|106386.3|106336.3|29
1728313320000|2024-10-07 15:02:00|106386.6|106336.6|106380.8|106330.8|106386.6|106336.6|106376.4|106326.4|29
1728313330000|2024-10-07 15:02:10|106380.6|106330.6|106383.5|106333.5|106384.7|106334.7|106379.6|106329.6|27
1728313340000|2024-10-07 15:02:20|106383|106333|106373.5|106323.5|106390.8|106340.8|106373.5|106323.5|41
1728313350000|2024-10-07 15:02:30|106374.5|106324.5|106373.4|106323.4|106374.5|106324.5|106371.4|106321.4|12
1728313360000|2024-10-07 15:02:40|106372.2|106322.2|106366.1|106316.1|106372.2|106322.2|106363.9|106313.9|26
1728313370000|2024-10-07 15:02:50|106366.6|106316.6|106380.3|106330.3|106380.7|106330.7|106366.6|106316.6|25
1728313380000|2024-10-07 15:03:00|106379.5|106329.5|106379|106329|106379.6|106329.6|106375.5|106325.5|31
1728313390000|2024-10-07 15:03:10|106379.3|106329.3|106370.8|106320.8|106393.3|106343.3|106370.8|106320.8|35
1728313400000|2024-10-07 15:03:20|106371.5|106321.5|106363.4|106313.4|106379.5|106329.5|106363.4|106313.4|35
1728313410000|2024-10-07 15:03:30|106364.4|106314.4|106372.9|106322.9|106382.1|106332.1|106361.1|106311.1|44
1728313420000|2024-10-07 15:03:40|106370.7|106320.7|106360.5|106310.5|106370.7|106320.7|106356.9|106306.9|32
1728313430000|2024-10-07 15:03:50|106358.9|106308.9|106367.5|106317.5|106368.2|106318.2|106358.3|106308.3|27
1728313440000|2024-10-07 15:04:00|106368|106318|106357.7|106307.7|106368.7|106318.7|106357.5|106307.5|28
1728313450000|2024-10-07 15:04:10|106357.3|106307.3|106360.6|106310.6|106363.1|106313.1|106354.9|106304.9|28
1728313460000|2024-10-07 15:04:20|106360.8|106310.8|106370.2|106320.2|106374|106324|106360.6|106310.6|35
1728313470000|2024-10-07 15:04:30|106369.4|106319.4|106369.9|106319.9|106370.6|106320.6|106368.7|106318.7|16
1728313480000|2024-10-07 15:04:40|106369.8|106319.8|106357.2|106307.2|106370.2|106320.2|106355.9|106305.9|33
1728313490000|2024-10-07 15:04:50|106356.2|106306.2|106348.6|106298.6|106356.2|106306.2|106346.1|106296.1|35
1728313500000|2024-10-07 15:05:00|106348.2|106298.2|106357.4|106307.4|106358|106308|106343.5|106293.5|26
1728313510000|2024-10-07 15:05:10|106356.9|106306.9|106343.5|106293.5|106356.9|106306.9|106342.5|106292.5|32
1728313520000|2024-10-07 15:05:20|106343.8|106293.8|106349.5|106299.5|106349.5|106299.5|106341.8|106291.8|29
1728313530000|2024-10-07 15:05:30|106349.7|106299.7|106366.6|106316.6|106367.2|106317.2|106349.7|106299.7|26
1728313540000|2024-10-07 15:05:40|106366.7|106316.7|106372.6|106322.6|106372.7|106322.7|106366.4|106316.4|24
1728313550000|2024-10-07 15:05:50|106373|106323|106371.5|106321.5|106374|106324|106371.2|106321.2|22
1728313560000|2024-10-07 15:06:00|106371.7|106321.7|106376.9|106326.9|106382.4|106332.4|106371.7|106321.7|25
1728313570000|2024-10-07 15:06:10|106377.1|106327.1|106376.2|106326.2|106383.7|106333.7|106373.3|106323.3|33
1728313580000|2024-10-07 15:06:20|106376.5|106326.5|106370.3|106320.3|106376.5|106326.5|106370.3|106320.3|23
1728313590000|2024-10-07 15:06:30|106370.1|106320.1|106354.6|106304.6|106370.1|106320.1|106352.2|106302.2|29
1728313600000|2024-10-07 15:06:40|106354.5|106304.5|106353.6|106303.6|106354.5|106304.5|106351.6|106301.6|23
1728313610000|2024-10-07 15:06:50|106353.5|106303.5|106354.1|106304.1|106354.7|106304.7|106351.2|106301.2|23
1728313620000|2024-10-07 15:07:00|106354.6|106304.6|106393.7|106343.7|106393.7|106343.7|106354.1|106304.1|45
1728313630000|2024-10-07 15:07:10|106394.2|106344.2|106392.7|106342.7|106394.2|106344.2|106387.2|106337.2|42
1728313640000|2024-10-07 15:07:20|106392.5|106342.5|106385.7|106335.7|106392.5|106342.5|106385.7|106335.7|24
1728313650000|2024-10-07 15:07:30|106385.4|106335.4|106385.7|106335.7|106386.5|106336.5|106384.7|106334.7|16
1728313660000|2024-10-07 15:07:40|106386.1|106336.1|106371.9|106321.9|106386.1|106336.1|106371|106321|39
1728313670000|2024-10-07 15:07:50|106371.8|106321.8|106358.9|106308.9|106372.1|106322.1|106358.9|106308.9|36
1728313680000|2024-10-07 15:08:00|106358.5|106308.5|106373.9|106323.9|106373.9|106323.9|106358.5|106308.5|29
1728313690000|2024-10-07 15:08:10|106374.2|106324.2|106371.4|106321.4|106374.3|106324.3|106360.7|106310.7|39
1728313700000|2024-10-07 15:08:20|106372.6|106322.6|106374.6|106324.6|106375.5|106325.5|106372|106322|21
1728313710000|2024-10-07 15:08:30|106374.2|106324.2|106373.4|106323.4|106374.2|106324.2|106369|106319|11
1728313720000|2024-10-07 15:08:40|106373.9|106323.9|106372.9|106322.9|106374.9|106324.9|106371.1|106321.1|22
1728313730000|2024-10-07 15:08:50|106373.6|106323.6|106372.8|106322.8|106374.7|106324.7|106371.2|106321.2|11
1728313740000|2024-10-07 15:09:00|106372.6|106322.6|106372.2|106322.2|106372.6|106322.6|106370.9|106320.9|15
1728313750000|2024-10-07 15:09:10|106371.6|106321.6|106378.6|106328.6|106380.5|106330.5|106371.6|106321.6|21
1728313760000|2024-10-07 15:09:20|106377.9|106327.9|106388|106338|106388|106338|106377.9|106327.9|25
1728313770000|2024-10-07 15:09:30|106388.4|106338.4|106391.4|106341.4|106392.6|106342.6|106388.4|106338.4|33
1728313780000|2024-10-07 15:09:40|106390.9|106340.9|106384.8|106334.8|106390.9|106340.9|106381.3|106331.3|28
1728313790000|2024-10-07 15:09:50|106385.5|106335.5|106376.6|106326.6|106388.5|106338.5|106376.6|106326.6|29
1728313800000|2024-10-07 15:10:00|106377.6|106327.6|106383.1|106333.1|106383.1|106333.1|106377.6|106327.6|18
1728313810000|2024-10-07 15:10:10|106383.4|106333.4|106375.5|106325.5|106386.3|106336.3|106375.4|106325.4|31
1728313820000|2024-10-07 15:10:20|106375.3|106325.3|106364.2|106314.2|106375.5|106325.5|106358.8|106308.8|28
1728313830000|2024-10-07 15:10:30|106364.5|106314.5|106359.4|106309.4|106364.5|106314.5|106359.4|106309.4|25
1728313840000|2024-10-07 15:10:40|106359.2|106309.2|106369|106319|106369|106319|106358.4|106308.4|25
1728313850000|2024-10-07 15:10:50|106369.2|106319.2|106362.4|106312.4|106372.6|106322.6|106362.2|106312.2|31
1728313860000|2024-10-07 15:11:00|106360.7|106310.7|106359.4|106309.4|106360.7|106310.7|106353.3|106303.3|32
1728313870000|2024-10-07 15:11:10|106360.5|106310.5|106360.7|106310.7|106363.4|106313.4|106359.4|106309.4|14
1728313880000|2024-10-07 15:11:20|106360.6|106310.6|106367.9|106317.9|106367.9|106317.9|106360.2|106310.2|18
1728313890000|2024-10-07 15:11:30|106367.3|106317.3|106363.3|106313.3|106368.1|106318.1|106363.3|106313.3|14
1728313900000|2024-10-07 15:11:40|106363.2|106313.2|106350.9|106300.9|106363.2|106313.2|106349.9|106299.9|19
1728313910000|2024-10-07 15:11:50|106351.1|106301.1|106353.2|106303.2|106355.5|106305.5|106347.8|106297.8|26
1728313920000|2024-10-07 15:12:00|106353|106303|106341.6|106291.6|106354.4|106304.4|106341.6|106291.6|31
1728313930000|2024-10-07 15:12:10|106341.9|106291.9|106338.8|106288.8|106341.9|106291.9|106333.4|106283.4|23
1728313940000|2024-10-07 15:12:20|106339.2|106289.2|106339|106289|106340.6|106290.6|106339|106289|23
1728313950000|2024-10-07 15:12:30|106339.1|106289.1|106339.5|106289.5|106339.5|106289.5|106334.1|106284.1|22
1728313960000|2024-10-07 15:12:40|106341.1|106291.1|106345|106295|106350.7|106300.7|106341.1|106291.1|31
1728313970000|2024-10-07 15:12:50|106344.8|106294.8|106343.1|106293.1|106344.8|106294.8|106341.2|106291.2|13
1728313980000|2024-10-07 15:13:00|106342.9|106292.9|106349.1|106299.1|106359.9|106309.9|106340.2|106290.2|37
1728313990000|2024-10-07 15:13:10|106349.2|106299.2|106356.9|106306.9|106358.5|106308.5|106337.9|106287.9|39
1728314000000|2024-10-07 15:13:20|106357|106307|106360.1|106310.1|106366.1|106316.1|106356.3|106306.3|32
1728314010000|2024-10-07 15:13:30|106360.6|106310.6|106368.9|106318.9|106369.3|106319.3|106360.3|106310.3|23
1728314020000|2024-10-07 15:13:40|106367.7|106317.7|106367.8|106317.8|106368.5|106318.5|106367.5|106317.5|11
1728314030000|2024-10-07 15:13:50|106367|106317|106374.7|106324.7|106376.4|106326.4|106363.3|106313.3|33
1728314040000|2024-10-07 15:14:00|106374.2|106324.2|106379.6|106329.6|106380.3|106330.3|106373.2|106323.2|18
1728314050000|2024-10-07 15:14:10|106379.3|106329.3|106381.6|106331.6|106381.6|106331.6|106379.3|106329.3|15
1728314060000|2024-10-07 15:14:20|106380.8|106330.8|106374.4|106324.4|106380.8|106330.8|106374|106324|18
1728314070000|2024-10-07 15:14:30|106374.6|106324.6|106357.3|106307.3|106374.6|106324.6|106357.3|106307.3|34
1728314080000|2024-10-07 15:14:40|106357.4|106307.4|106348.2|106298.2|106357.4|106307.4|106347.8|106297.8|24
1728314090000|2024-10-07 15:14:50|106348.5|106298.5|106352.1|106302.1|106356|106306|106346.1|106296.1|27
1728314100000|2024-10-07 15:15:00|106354.1|106304.1|106352.1|106302.1|106354.4|106304.4|106337|106287|40
1728314110000|2024-10-07 15:15:10|106351.8|106301.8|106351.9|106301.9|106352.4|106302.4|106349.5|106299.5|20
1728314120000|2024-10-07 15:15:20|106352.2|106302.2|106338.4|106288.4|106352.2|106302.2|106338|106288|21
1728314130000|2024-10-07 15:15:30|106338.3|106288.3|106324.6|106274.6|106338.5|106288.5|106324.5|106274.5|24
1728314140000|2024-10-07 15:15:40|106324|106274|106323.3|106273.3|106324.4|106274.4|106321|106271|16
1728314150000|2024-10-07 15:15:50|106321.4|106271.4|106335.4|106285.4|106335.7|106285.7|106321.4|106271.4|28
1728314160000|2024-10-07 15:16:00|106335|106285|106355.3|106305.3|106355.3|106305.3|106334.3|106284.3|38
1728314170000|2024-10-07 15:16:10|106354.4|106304.4|106341|106291|106354.4|106304.4|106338.7|106288.7|36
1728314180000|2024-10-07 15:16:20|106341.7|106291.7|106348|106298|106348.3|106298.3|106341.2|106291.2|24
1728314190000|2024-10-07 15:16:30|106348.3|106298.3|106341.6|106291.6|106349.1|106299.1|106341.6|106291.6|17
1728314200000|2024-10-07 15:16:40|106340.7|106290.7|106325.4|106275.4|106340.7|106290.7|106325.4|106275.4|30
1728314210000|2024-10-07 15:16:50|106325.6|106275.6|106327.6|106277.6|106327.9|106277.9|106323.6|106273.6|33
1728314220000|2024-10-07 15:17:00|106327.2|106277.2|106317.4|106267.4|106327.2|106277.2|106316.3|106266.3|30
1728314230000|2024-10-07 15:17:10|106316.9|106266.9|106328.7|106278.7|106331.5|106281.5|106316.3|106266.3|29
1728314240000|2024-10-07 15:17:20|106329.9|106279.9|106331.8|106281.8|106332.7|106282.7|106329.9|106279.9|21
1728314250000|2024-10-07 15:17:30|106332.4|106282.4|106328.4|106278.4|106336.5|106286.5|106326.1|106276.1|25
1728314260000|2024-10-07 15:17:40|106329.1|106279.1|106331.5|106281.5|106331.5|106281.5|106328.7|106278.7|16
1728314270000|2024-10-07 15:17:50|106331.8|106281.8|106338.8|106288.8|106338.8|106288.8|106331.4|106281.4|16
1728314280000|2024-10-07 15:18:00|106339.7|106289.7|106344.8|106294.8|106348.7|106298.7|106339.7|106289.7|24
1728314290000|2024-10-07 15:18:10|106344.3|106294.3|106348.5|106298.5|106351.2|106301.2|106344|106294|28
1728314300000|2024-10-07 15:18:20|106348.6|106298.6|106345.5|106295.5|106348.6|106298.6|106345.1|106295.1|15
1728314310000|2024-10-07 15:18:30|106346|106296|106346.8|106296.8|106349.8|106299.8|106346|106296|22
1728314320000|2024-10-07 15:18:40|106347.1|106297.1|106336.2|106286.2|106347.1|106297.1|106335.9|106285.9|27
1728314330000|2024-10-07 15:18:50|106336.9|106286.9|106337.5|106287.5|106342.3|106292.3|106336.5|106286.5|25
1728314340000|2024-10-07 15:19:00|106337.7|106287.7|106343.7|106293.7|106343.7|106293.7|106337.4|106287.4|28
1728314350000|2024-10-07 15:19:10|106344.3|106294.3|106347|106297|106347|106297|106342.9|106292.9|16
1728314360000|2024-10-07 15:19:20|106346.6|106296.6|106348.6|106298.6|106348.6|106298.6|106341.8|106291.8|26
1728314370000|2024-10-07 15:19:30|106349.7|106299.7|106346.4|106296.4|106350.4|106300.4|106343.1|106293.1|17
1728314380000|2024-10-07 15:19:40|106346.6|106296.6|106351.1|106301.1|106357.4|106307.4|106346.4|106296.4|33
1728314390000|2024-10-07 15:19:50|106351.4|106301.4|106352.6|106302.6|106354.4|106304.4|106348.1|106298.1|25
1728314400000|2024-10-07 15:20:00|106350|106300|106350.9|106300.9|106353.2|106303.2|106349.2|106299.2|23
1728314410000|2024-10-07 15:20:10|106350.5|106300.5|106332.8|106282.8|106350.5|106300.5|106332.7|106282.7|31
1728314420000|2024-10-07 15:20:20|106332.4|106282.4|106338|106288|106338|106288|106330.8|106280.8|26
1728314430000|2024-10-07 15:20:30|106340.1|106290.1|106333.3|106283.3|106348.1|106298.1|106333|106283|31
1728314440000|2024-10-07 15:20:40|106333.5|106283.5|106337.4|106287.4|106338.9|106288.9|106332.4|106282.4|31
1728314450000|2024-10-07 15:20:50|106337.1|106287.1|106334.9|106284.9|106338.4|106288.4|106333.7|106283.7|18
1728314460000|2024-10-07 15:21:00|106334.3|106284.3|106331.5|106281.5|106334.3|106284.3|106331.3|106281.3|21
1728314470000|2024-10-07 15:21:10|106331.2|106281.2|106313.5|106263.5|106331.2|106281.2|106309.7|106259.7|28
1728314480000|2024-10-07 15:21:20|106313.4|106263.4|106308.3|106258.3|106313.7|106263.7|106308.3|106258.3|32
1728314490000|2024-10-07 15:21:30|106307.7|106257.7|106299.2|106249.2|106309.9|106259.9|106298|106248|32
1728314500000|2024-10-07 15:21:40|106299.8|106249.8|106298.8|106248.8|106301.1|106251.1|106291.5|106241.5|36
1728314510000|2024-10-07 15:21:50|106298.4|106248.4|106296.8|106246.8|106301.8|106251.8|106296.2|106246.2|25
1728314520000|2024-10-07 15:22:00|106297.3|106247.3|106293.6|106243.6|106299|106249|106293.6|106243.6|23
1728314530000|2024-10-07 15:22:10|106294|106244|106290.7|106240.7|106294.2|106244.2|106288.5|106238.5|33
1728314540000|2024-10-07 15:22:20|106290.3|106240.3|106292|106242|106292|106242|106290|106240|24
1728314550000|2024-10-07 15:22:30|106292.4|106242.4|106305.5|106255.5|106306.5|106256.5|106292|106242|36
1728314560000|2024-10-07 15:22:40|106304.2|106254.2|106297.9|106247.9|106304.7|106254.7|106297.5|106247.5|32
1728314570000|2024-10-07 15:22:50|106298|106248|106297.9|106247.9|106303.1|106253.1|106297.9|106247.9|31
1728314580000|2024-10-07 15:23:00|106297.6|106247.6|106288.4|106238.4|106298.6|106248.6|106288.1|106238.1|24
1728314590000|2024-10-07 15:23:10|106288.9|106238.9|106290.1|106240.1|106290.6|106240.6|106288.9|106238.9|17
1728314600000|2024-10-07 15:23:20|106290.5|106240.5|106297.4|106247.4|106297.8|106247.8|106290.5|106240.5|26
1728314610000|2024-10-07 15:23:30|106296.9|106246.9|106298.7|106248.7|106298.8|106248.8|106294.9|106244.9|14
1728314620000|2024-10-07 15:23:40|106299.2|106249.2|106302.9|106252.9|106303.8|106253.8|106293|106243|17
1728314630000|2024-10-07 15:23:50|106303.3|106253.3|106320.3|106270.3|106320.3|106270.3|106302.7|106252.7|28
1728314640000|2024-10-07 15:24:00|106320.7|106270.7|106333.6|106283.6|106333.6|106283.6|106320.7|106270.7|16
1728314650000|2024-10-07 15:24:10|106332.6|106282.6|106354.6|106304.6|106354.6|106304.6|106332.2|106282.2|24
1728314660000|2024-10-07 15:24:20|106354.7|106304.7|106343.6|106293.6|106354.7|106304.7|106342.1|106292.1|31
1728314670000|2024-10-07 15:24:30|106343.5|106293.5|106347|106297|106348.3|106298.3|106340.5|106290.5|26
1728314680000|2024-10-07 15:24:40|106347.1|106297.1|106343.6|106293.6|106351.9|106301.9|106343.6|106293.6|22
1728314690000|2024-10-07 15:24:50|106343.2|106293.2|106337.7|106287.7|106343.3|106293.3|106337|106287|37
1728314700000|2024-10-07 15:25:00|106337.6|106287.6|106333.5|106283.5|106337.6|106287.6|106322.3|106272.3|20
1728314710000|2024-10-07 15:25:10|106332.9|106282.9|106330.3|106280.3|106335.2|106285.2|106329.7|106279.7|28
1728314720000|2024-10-07 15:25:20|106329.7|106279.7|106320.8|106270.8|106332.2|106282.2|106320.8|106270.8|21
1728314730000|2024-10-07 15:25:30|106320.6|106270.6|106315.2|106265.2|106320.8|106270.8|106315.2|106265.2|20
1728314740000|2024-10-07 15:25:40|106313.8|106263.8|106298.8|106248.8|106313.8|106263.8|106296.1|106246.1|35
1728314750000|2024-10-07 15:25:50|106297.8|106247.8|106296.7|106246.7|106299.1|106249.1|106285.4|106235.4|28
1728314760000|2024-10-07 15:26:00|106298.7|106248.7|106299.1|106249.1|106299.3|106249.3|106295|106245|19
1728314770000|2024-10-07 15:26:10|106299.4|106249.4|106294.2|106244.2|106300.4|106250.4|106290.6|106240.6|25
1728314780000|2024-10-07 15:26:20|106293.8|106243.8|106300.4|106250.4|106303.7|106253.7|106293.8|106243.8|19
1728314790000|2024-10-07 15:26:30|106300.2|106250.2|106301.3|106251.3|106302.6|106252.6|106299.7|106249.7|20
1728314800000|2024-10-07 15:26:40|106301.2|106251.2|106292.4|106242.4|106301.6|106251.6|106291.4|106241.4|24
1728314810000|2024-10-07 15:26:50|106292.8|106242.8|106297.6|106247.6|106301.4|106251.4|106292.8|106242.8|31
1728314820000|2024-10-07 15:27:00|106297.7|106247.7|106301.2|106251.2|106301.4|106251.4|106285.3|106235.3|37
1728314830000|2024-10-07 15:27:10|106301.5|106251.5|106301.2|106251.2|106302.3|106252.3|106299.4|106249.4|20
1728314840000|2024-10-07 15:27:20|106300.8|106250.8|106298.7|106248.7|106304.5|106254.5|106293.1|106243.1|26
1728314850000|2024-10-07 15:27:30|106296.6|106246.6|106299.1|106249.1|106299.2|106249.2|106296.5|106246.5|13
1728314860000|2024-10-07 15:27:40|106299.4|106249.4|106299.2|106249.2|106301.9|106251.9|106298.2|106248.2|20
1728314870000|2024-10-07 15:27:50|106300.6|106250.6|106306.1|106256.1|106307.2|106257.2|106300.6|106250.6|18
1728314880000|2024-10-07 15:28:00|106305.9|106255.9|106312.8|106262.8|106315.2|106265.2|106305.9|106255.9|16
1728314890000|2024-10-07 15:28:10|106313|106263|106313.8|106263.8|106320.4|106270.4|106313|106263|27
1728314900000|2024-10-07 15:28:20|106313.5|106263.5|106322.1|106272.1|106322.8|106272.8|106310.2|106260.2|26
1728314910000|2024-10-07 15:28:30|106322.5|106272.5|106324|106274|106324.9|106274.9|106322.4|106272.4|13
1728314920000|2024-10-07 15:28:40|106324.1|106274.1|106316.4|106266.4|106324.5|106274.5|106312.6|106262.6|18
1728314930000|2024-10-07 15:28:50|106317.8|106267.8|106315|106265|106321.7|106271.7|106315|106265|23
1728314940000|2024-10-07 15:29:00|106315.5|106265.5|106312.7|106262.7|106315.6|106265.6|106310.4|106260.4|25
1728314950000|2024-10-07 15:29:10|106312.9|106262.9|106304.6|106254.6|106312.9|106262.9|106304.6|106254.6|28
1728314960000|2024-10-07 15:29:20|106304.3|106254.3|106305.1|106255.1|106308.3|106258.3|106304.1|106254.1|28
1728314970000|2024-10-07 15:29:30|106305|106255|106309.7|106259.7|106310.2|106260.2|106305|106255|13
1728314980000|2024-10-07 15:29:40|106310.1|106260.1|106311.2|106261.2|106312.5|106262.5|106310.1|106260.1|8
1728314990000|2024-10-07 15:29:50|106311.3|106261.3|106309.4|106259.4|106311.3|106261.3|106309.4|106259.4|10
1728315000000|2024-10-07 15:30:00|106309.2|106259.2|106315.9|106265.9|106315.9|106265.9|106309.2|106259.2|24
1728315010000|2024-10-07 15:30:10|106316.2|106266.2|106317.9|106267.9|106320|106270|106316.1|106266.1|22
1728315020000|2024-10-07 15:30:20|106318|106268|106316.1|106266.1|106318|106268|106316.1|106266.1|8
1728315030000|2024-10-07 15:30:30|106317.4|106267.4|106317.9|106267.9|106317.9|106267.9|106313.6|106263.6|19
1728315040000|2024-10-07 15:30:40|106317.8|106267.8|106314.5|106264.5|106318.7|106268.7|106314.5|106264.5|14
1728315050000|2024-10-07 15:30:50|106314|106264|106316.6|106266.6|106316.6|106266.6|106314|106264|20
1728315060000|2024-10-07 15:31:00|106315.3|106265.3|106325.3|106275.3|106327.6|106277.6|106315.3|106265.3|17
1728315070000|2024-10-07 15:31:10|106325.7|106275.7|106326.1|106276.1|106326.6|106276.6|106323.6|106273.6|25
1728315080000|2024-10-07 15:31:20|106326.7|106276.7|106326.8|106276.8|106329|106279|106326.1|106276.1|20
1728315090000|2024-10-07 15:31:30|106326.6|106276.6|106328.6|106278.6|106329.7|106279.7|106326|106276|20
1728315100000|2024-10-07 15:31:40|106328.5|106278.5|106339.1|106289.1|106339.1|106289.1|106328.1|106278.1|27
1728315110000|2024-10-07 15:31:50|106339.2|106289.2|106334.7|106284.7|106339.3|106289.3|106334.3|106284.3|12
1728315120000|2024-10-07 15:32:00|106334.3|106284.3|106335.9|106285.9|106336.2|106286.2|106333.4|106283.4|24
1728315130000|2024-10-07 15:32:10|106334.2|106284.2|106334.5|106284.5|106335.4|106285.4|106334.2|106284.2|22
1728315140000|2024-10-07 15:32:20|106336.2|106286.2|106340.1|106290.1|106340.1|106290.1|106334.7|106284.7|13
1728315150000|2024-10-07 15:32:30|106339.8|106289.8|106331.3|106281.3|106339.8|106289.8|106331.3|106281.3|24
1728315160000|2024-10-07 15:32:40|106332.3|106282.3|106329.1|106279.1|106333|106283|106326.1|106276.1|23
1728315170000|2024-10-07 15:32:50|106329.9|106279.9|106318.2|106268.2|106332.4|106282.4|106318.2|106268.2|15
1728315180000|2024-10-07 15:33:00|106318.7|106268.7|106323.2|106273.2|106326.8|106276.8|106318.5|106268.5|34
1728315190000|2024-10-07 15:33:10|106323.6|106273.6|106322.9|106272.9|106325.1|106275.1|106322.6|106272.6|17
1728315200000|2024-10-07 15:33:20|106323.1|106273.1|106319.6|106269.6|106323.1|106273.1|106317.8|106267.8|13
1728315210000|2024-10-07 15:33:30|106319.2|106269.2|106318.8|106268.8|106319.6|106269.6|106317.6|106267.6|27
1728315220000|2024-10-07 15:33:40|106318.7|106268.7|106317.7|106267.7|106320.4|106270.4|106316.6|106266.6|32
1728315230000|2024-10-07 15:33:50|106317.5|106267.5|106323.7|106273.7|106327.2|106277.2|106315.9|106265.9|21
1728315240000|2024-10-07 15:34:00|106324.6|106274.6|106326.9|106276.9|106330.8|106280.8|106324.6|106274.6|17
1728315250000|2024-10-07 15:34:10|106327|106277|106322.3|106272.3|106327|106277|106319.1|106269.1|24
1728315260000|2024-10-07 15:34:20|106323.8|106273.8|106322.5|106272.5|106326.6|106276.6|106321.6|106271.6|12
1728315270000|2024-10-07 15:34:30|106322.7|106272.7|106318.6|106268.6|106322.8|106272.8|106318.3|106268.3|11
1728315280000|2024-10-07 15:34:40|106318.2|106268.2|106311.8|106261.8|106318.2|106268.2|106311.4|106261.4|22
1728315290000|2024-10-07 15:34:50|106311.3|106261.3|106312.9|106262.9|106315|106265|106311.3|106261.3|19
1728315300000|2024-10-07 15:35:00|106312.7|106262.7|106311.9|106261.9|106314.1|106264.1|106310.5|106260.5|24
1728315310000|2024-10-07 15:35:10|106311.5|106261.5|106311|106261|106311.9|106261.9|106310.1|106260.1|14
1728315320000|2024-10-07 15:35:20|106310.6|106260.6|106317.6|106267.6|106317.6|106267.6|106310.6|106260.6|29
1728315330000|2024-10-07 15:35:30|106318|106268|106320.3|106270.3|106320.3|106270.3|106318|106268|9
1728315340000|2024-10-07 15:35:40|106320.1|106270.1|106324.5|106274.5|106324.7|106274.7|106318.7|106268.7|16
1728315350000|2024-10-07 15:35:50|106324.3|106274.3|106322|106272|106325.4|106275.4|106322|106272|18
1728315360000|2024-10-07 15:36:00|106322.2|106272.2|106329.4|106279.4|106329.5|106279.5|106322.2|106272.2|21
1728315370000|2024-10-07 15:36:10|106328.8|106278.8|106326.5|106276.5|106331|106281|106324.6|106274.6|29
1728315380000|2024-10-07 15:36:20|106326.3|106276.3|106322.7|106272.7|106326.3|106276.3|106321.9|106271.9|15
1728315390000|2024-10-07 15:36:30|106322.6|106272.6|106325.1|106275.1|106325.1|106275.1|106322.6|106272.6|12
1728315400000|2024-10-07 15:36:40|106326.5|106276.5|106327.6|106277.6|106327.7|106277.7|106325.5|106275.5|12
1728315410000|2024-10-07 15:36:50|106327.9|106277.9|106329.9|106279.9|106329.9|106279.9|106326.3|106276.3|12
1728315420000|2024-10-07 15:37:00|106330.1|106280.1|106325.9|106275.9|106333.9|106283.9|106325.9|106275.9|25
1728315430000|2024-10-07 15:37:10|106326.8|106276.8|106320|106270|106328.3|106278.3|106320|106270|14
1728315440000|2024-10-07 15:37:20|106320.1|106270.1|106312.7|106262.7|106326.3|106276.3|106311.1|106261.1|21
1728315450000|2024-10-07 15:37:30|106312.4|106262.4|106301.5|106251.5|106312.8|106262.8|106300.5|106250.5|18
1728315460000|2024-10-07 15:37:40|106301.8|106251.8|106304.6|106254.6|106305|106255|106301|106251|20
1728315470000|2024-10-07 15:37:50|106305.2|106255.2|106306.6|106256.6|106306.8|106256.8|106304|106254|10
1728315480000|2024-10-07 15:38:00|106306.7|106256.7|106308.2|106258.2|106309.6|106259.6|106297.2|106247.2|19
1728315490000|2024-10-07 15:38:10|106307.6|106257.6|106307.8|106257.8|106308.3|106258.3|106306.8|106256.8|10
1728315500000|2024-10-07 15:38:20|106307|106257|106305.9|106255.9|106309|106259|106305.9|106255.9|16
1728315510000|2024-10-07 15:38:30|106304.9|106254.9|106321.2|106271.2|106325|106275|106304.9|106254.9|33
1728315520000|2024-10-07 15:38:40|106321.5|106271.5|106327.5|106277.5|106328.2|106278.2|106321.5|106271.5|26
1728315530000|2024-10-07 15:38:50|106327.6|106277.6|106327.8|106277.8|106330.6|106280.6|106325.9|106275.9|19
1728315540000|2024-10-07 15:39:00|106328.2|106278.2|106325.1|106275.1|106329.2|106279.2|106325.1|106275.1|19
1728315550000|2024-10-07 15:39:10|106327.7|106277.7|106336.3|106286.3|106342|106292|106327.7|106277.7|20
1728315560000|2024-10-07 15:39:20|106336.8|106286.8|106344.1|106294.1|106344.1|106294.1|106336.8|106286.8|12
1728315570000|2024-10-07 15:39:30|106344.3|106294.3|106339.7|106289.7|106344.3|106294.3|106339.6|106289.6|14
1728315580000|2024-10-07 15:39:40|106339.9|106289.9|106345.2|106295.2|106345.6|106295.6|106339.8|106289.8|34
1728315590000|2024-10-07 15:39:50|106344.2|106294.2|106344.5|106294.5|106344.5|106294.5|106340.9|106290.9|21
1728315600000|2024-10-07 15:40:00|106344.3|106294.3|106336.5|106286.5|106344.9|106294.9|106336.2|106286.2|33
1728315610000|2024-10-07 15:40:10|106335.5|106285.5|106328.2|106278.2|106335.5|106285.5|106325.5|106275.5|27
1728315620000|2024-10-07 15:40:20|106328.3|106278.3|106326|106276|106328.3|106278.3|106325.8|106275.8|9
1728315630000|2024-10-07 15:40:30|106326.1|106276.1|106324.8|106274.8|106326.2|106276.2|106322.1|106272.1|19
1728315640000|2024-10-07 15:40:40|106324.2|106274.2|106321.6|106271.6|106324.2|106274.2|106321.6|106271.6|17
1728315650000|2024-10-07 15:40:50|106321.4|106271.4|106320.6|106270.6|106321.4|106271.4|106319.3|106269.3|18
1728315660000|2024-10-07 15:41:00|106320.7|106270.7|106322.1|106272.1|106324.2|106274.2|106320.7|106270.7|17
1728315670000|2024-10-07 15:41:10|106322|106272|106319.5|106269.5|106322.8|106272.8|106319.1|106269.1|18
1728315680000|2024-10-07 15:41:20|106319.3|106269.3|106322.1|106272.1|106322.1|106272.1|106316.4|106266.4|30
1728315690000|2024-10-07 15:41:30|106320.8|106270.8|106319.6|106269.6|106321.8|106271.8|106316.4|106266.4|24
1728315700000|2024-10-07 15:41:40|106319.5|106269.5|106318.7|106268.7|106322.3|106272.3|106318.7|106268.7|20
1728315710000|2024-10-07 15:41:50|106317.7|106267.7|106318.1|106268.1|106319.8|106269.8|106315.5|106265.5|31
1728315720000|2024-10-07 15:42:00|106319.3|106269.3|106322.6|106272.6|106323|106273|106318.7|106268.7|24
1728315730000|2024-10-07 15:42:10|106322.7|106272.7|106305.5|106255.5|106322.7|106272.7|106305.5|106255.5|23
1728315740000|2024-10-07 15:42:20|106307.1|106257.1|106299.1|106249.1|106308.6|106258.6|106298.9|106248.9|25
1728315750000|2024-10-07 15:42:30|106299.2|106249.2|106300.1|106250.1|106300.5|106250.5|106298.7|106248.7|26
1728315760000|2024-10-07 15:42:40|106300.5|106250.5|106304.6|106254.6|106305.1|106255.1|106300.5|106250.5|15
1728315770000|2024-10-07 15:42:50|106303.7|106253.7|106296.7|106246.7|106306.2|106256.2|106296.7|106246.7|20
1728315780000|2024-10-07 15:43:00|106296.6|106246.6|106304.4|106254.4|106306.1|106256.1|106296.1|106246.1|27
1728315790000|2024-10-07 15:43:10|106305.3|106255.3|106307.2|106257.2|106309.1|106259.1|106305.3|106255.3|23
1728315800000|2024-10-07 15:43:20|106308.1|106258.1|106309.4|106259.4|106309.5|106259.5|106306.9|106256.9|10
1728315810000|2024-10-07 15:43:30|106309.8|106259.8|106313.2|106263.2|106313.3|106263.3|106309.8|106259.8|18
1728315820000|2024-10-07 15:43:40|106313.3|106263.3|106317.4|106267.4|106317.4|106267.4|106311.8|106261.8|15
1728315830000|2024-10-07 15:43:50|106317.3|106267.3|106324.4|106274.4|106324.4|106274.4|106317.3|106267.3|24
1728315840000|2024-10-07 15:44:00|106325.2|106275.2|106329.5|106279.5|106331.3|106281.3|106324.8|106274.8|27
1728315850000|2024-10-07 15:44:10|106327.7|106277.7|106328|106278|106329.7|106279.7|106325.5|106275.5|33
1728315860000|2024-10-07 15:44:20|106328.1|106278.1|106329.1|106279.1|106329.6|106279.6|106327.5|106277.5|33
1728315870000|2024-10-07 15:44:30|106328.5|106278.5|106327.5|106277.5|106331.5|106281.5|106327.5|106277.5|28
1728315880000|2024-10-07 15:44:40|106327.4|106277.4|106328.2|106278.2|106330.1|106280.1|106327.1|106277.1|30
1728315890000|2024-10-07 15:44:50|106328.1|106278.1|106327.4|106277.4|106329|106279|106326.3|106276.3|34
1728315900000|2024-10-07 15:45:00|106327.3|106277.3|106331.2|106281.2|106331.4|106281.4|106327.3|106277.3|20
1728315910000|2024-10-07 15:45:10|106330.8|106280.8|106332.5|106282.5|106334.2|106284.2|106328.8|106278.8|33
1728315920000|2024-10-07 15:45:20|106332.9|106282.9|106327|106277|106332.9|106282.9|106324.8|106274.8|26
1728315930000|2024-10-07 15:45:30|106326.6|106276.6|106326.9|106276.9|106327.1|106277.1|106325.1|106275.1|8
1728315940000|2024-10-07 15:45:40|106327|106277|106314.6|106264.6|106328.4|106278.4|106313.4|106263.4|32
1728315950000|2024-10-07 15:45:50|106317.7|106267.7|106325.9|106275.9|106325.9|106275.9|106317.1|106267.1|20
1728315960000|2024-10-07 15:46:00|106325|106275|106325.5|106275.5|106328.9|106278.9|106325|106275|27
1728315970000|2024-10-07 15:46:10|106325.4|106275.4|106321.8|106271.8|106326|106276|106319.5|106269.5|32
1728315980000|2024-10-07 15:46:20|106323.3|106273.3|106322.9|106272.9|106324.1|106274.1|106321.3|106271.3|16
1728315990000|2024-10-07 15:46:30|106322.8|106272.8|106323.1|106273.1|106324.6|106274.6|106318.3|106268.3|23
1728316000000|2024-10-07 15:46:40|106323.2|106273.2|106329.1|106279.1|106329.1|106279.1|106323.2|106273.2|11
1728316010000|2024-10-07 15:46:50|106328.6|106278.6|106332.6|106282.6|106333.7|106283.7|106326.9|106276.9|27
1728316020000|2024-10-07 15:47:00|106332.5|106282.5|106341.3|106291.3|106341.3|106291.3|106332.5|106282.5|16
1728316030000|2024-10-07 15:47:10|106342.6|106292.6|106354.8|106304.8|106354.8|106304.8|106342.6|106292.6|21
1728316040000|2024-10-07 15:47:20|106354.6|106304.6|106355.6|106305.6|106360.1|106310.1|106354.2|106304.2|21
1728316050000|2024-10-07 15:47:30|106355.4|106305.4|106361.7|106311.7|106368.5|106318.5|106354.8|106304.8|17
1728316060000|2024-10-07 15:47:40|106359.2|106309.2|106356.3|106306.3|106359.7|106309.7|106356.1|106306.1|21
1728316070000|2024-10-07 15:47:50|106356|106306|106356.1|106306.1|106356.3|106306.3|106356|106306|4
1728316080000|2024-10-07 15:48:00|106354.2|106304.2|106356.1|106306.1|106359.3|106309.3|106354.2|106304.2|16
1728316090000|2024-10-07 15:48:10|106355.3|106305.3|106363.5|106313.5|106368.3|106318.3|106355.3|106305.3|28
1728316100000|2024-10-07 15:48:20|106367.1|106317.1|106368.3|106318.3|106368.3|106318.3|106364.8|106314.8|18
1728316110000|2024-10-07 15:48:30|106368.4|106318.4|106366.3|106316.3|106368.4|106318.4|106366.3|106316.3|10
1728316120000|2024-10-07 15:48:40|106365.2|106315.2|106365.8|106315.8|106366.7|106316.7|106364|106314|20
1728316130000|2024-10-07 15:48:50|106365.7|106315.7|106369.8|106319.8|106369.8|106319.8|106365.5|106315.5|19
1728316140000|2024-10-07 15:49:00|106369.6|106319.6|106363.8|106313.8|106369.9|106319.9|106363.8|106313.8|22
1728316150000|2024-10-07 15:49:10|106363.4|106313.4|106363.8|106313.8|106364.9|106314.9|106363.2|106313.2|11
1728316160000|2024-10-07 15:49:20|106363.6|106313.6|106363.8|106313.8|106366.3|106316.3|106363.6|106313.6|11
1728316170000|2024-10-07 15:49:30|106365.3|106315.3|106348.3|106298.3|106365.3|106315.3|106348.3|106298.3|17
1728316180000|2024-10-07 15:49:40|106348.1|106298.1|106344.8|106294.8|106349|106299|106343.8|106293.8|21
1728316190000|2024-10-07 15:49:50|106346.2|106296.2|106347.2|106297.2|106347.2|106297.2|106343.7|106293.7|18
1728316200000|2024-10-07 15:50:00|106347.7|106297.7|106349.7|106299.7|106352.5|106302.5|106345.2|106295.2|26
1728316210000|2024-10-07 15:50:10|106349.9|106299.9|106348.2|106298.2|106352.2|106302.2|106348.2|106298.2|20
1728316220000|2024-10-07 15:50:20|106348|106298|106343.2|106293.2|106351.2|106301.2|106343.2|106293.2|23
1728316230000|2024-10-07 15:50:30|106342.9|106292.9|106333.1|106283.1|106342.9|106292.9|106331.3|106281.3|23
1728316240000|2024-10-07 15:50:40|106333.9|106283.9|106330.5|106280.5|106337.5|106287.5|106329.8|106279.8|22
1728316250000|2024-10-07 15:50:50|106330|106280|106330.7|106280.7|106332.2|106282.2|106329.3|106279.3|20
1728316260000|2024-10-07 15:51:00|106332.6|106282.6|106330.8|106280.8|106334.1|106284.1|106328.5|106278.5|21
1728316270000|2024-10-07 15:51:10|106331.6|106281.6|106340.6|106290.6|106341.8|106291.8|106331.6|106281.6|22
1728316280000|2024-10-07 15:51:20|106340.5|106290.5|106329.7|106279.7|106340.7|106290.7|106329.5|106279.5|21
1728316290000|2024-10-07 15:51:30|106329.9|106279.9|106337.4|106287.4|106337.4|106287.4|106329.9|106279.9|32
1728316300000|2024-10-07 15:51:40|106336.6|106286.6|106336.9|106286.9|106339.6|106289.6|106335.7|106285.7|20
1728316310000|2024-10-07 15:51:50|106337.3|106287.3|106336.1|106286.1|106338.2|106288.2|106334.9|106284.9|22
1728316320000|2024-10-07 15:52:00|106337.9|106287.9|106339|106289|106339.4|106289.4|106335.9|106285.9|20
1728316330000|2024-10-07 15:52:10|106338.6|106288.6|106346.5|106296.5|106346.5|106296.5|106337.4|106287.4|16
1728316340000|2024-10-07 15:52:20|106346.9|106296.9|106344.4|106294.4|106346.9|106296.9|106342|106292|21
1728316350000|2024-10-07 15:52:30|106344.9|106294.9|106343.7|106293.7|106345.9|106295.9|106339.7|106289.7|22
1728316360000|2024-10-07 15:52:40|106344.2|106294.2|106345.3|106295.3|106347.6|106297.6|106343.6|106293.6|8
1728316370000|2024-10-07 15:52:50|106345.2|106295.2|106346.1|106296.1|106349.2|106299.2|106345.2|106295.2|13
1728316380000|2024-10-07 15:53:00|106343.4|106293.4|106352.1|106302.1|106353.3|106303.3|106343.2|106293.2|22
1728316390000|2024-10-07 15:53:10|106352.5|106302.5|106355.5|106305.5|106357.2|106307.2|106351.2|106301.2|21
1728316400000|2024-10-07 15:53:20|106355.2|106305.2|106354.7|106304.7|106357.2|106307.2|106353.8|106303.8|21
1728316410000|2024-10-07 15:53:30|106354.6|106304.6|106355.2|106305.2|106356.6|106306.6|106353.9|106303.9|17
1728316420000|2024-10-07 15:53:40|106355.3|106305.3|106359.6|106309.6|106360.2|106310.2|106352.8|106302.8|22
1728316430000|2024-10-07 15:53:50|106359.3|106309.3|106364.9|106314.9|106366.1|106316.1|106359.3|106309.3|24
1728316440000|2024-10-07 15:54:00|106368|106318|106368.2|106318.2|106370.5|106320.5|106367.1|106317.1|21
1728316450000|2024-10-07 15:54:10|106367.8|106317.8|106357.3|106307.3|106367.8|106317.8|106357.3|106307.3|33
1728316460000|2024-10-07 15:54:20|106358.5|106308.5|106357.6|106307.6|106359.1|106309.1|106355.7|106305.7|22
1728316470000|2024-10-07 15:54:30|106357.8|106307.8|106360.7|106310.7|106360.8|106310.8|106357.4|106307.4|12
1728316480000|2024-10-07 15:54:40|106362.2|106312.2|106358.2|106308.2|106362.2|106312.2|106358|106308|16
1728316490000|2024-10-07 15:54:50|106358.3|106308.3|106361.1|106311.1|106361.1|106311.1|106358.2|106308.2|12
1728316500000|2024-10-07 15:55:00|106360.9|106310.9|106364.9|106314.9|106365.3|106315.3|106358.6|106308.6|28
1728316510000|2024-10-07 15:55:10|106365.7|106315.7|106369.2|106319.2|106371|106321|106365.7|106315.7|24
1728316520000|2024-10-07 15:55:20|106368.5|106318.5|106374.7|106324.7|106375.6|106325.6|106368.4|106318.4|21
1728316530000|2024-10-07 15:55:30|106375.1|106325.1|106370.9|106320.9|106375.1|106325.1|106370.6|106320.6|21
1728316540000|2024-10-07 15:55:40|106370.5|106320.5|106368.8|106318.8|106370.5|106320.5|106368.8|106318.8|22
1728316550000|2024-10-07 15:55:50|106368.5|106318.5|106367.7|106317.7|106368.5|106318.5|106367|106317|10
1728316560000|2024-10-07 15:56:00|106368.1|106318.1|106367.1|106317.1|106370.3|106320.3|106365.5|106315.5|20
1728316570000|2024-10-07 15:56:10|106366.3|106316.3|106366.6|106316.6|106367.8|106317.8|106366.3|106316.3|6
1728316580000|2024-10-07 15:56:20|106366.5|106316.5|106372.3|106322.3|106373.6|106323.6|106366.5|106316.5|17
1728316590000|2024-10-07 15:56:30|106371.9|106321.9|106371.8|106321.8|106372.2|106322.2|106369|106319|24
1728316600000|2024-10-07 15:56:40|106371.4|106321.4|106374.3|106324.3|106374.9|106324.9|106371.4|106321.4|17
1728316610000|2024-10-07 15:56:50|106374.9|106324.9|106374.9|106324.9|106376.2|106326.2|106373.1|106323.1|18
1728316620000|2024-10-07 15:57:00|106374.6|106324.6|106373.9|106323.9|106375.3|106325.3|106373.8|106323.8|18
1728316630000|2024-10-07 15:57:10|106373.8|106323.8|106368.7|106318.7|106374|106324|106368.7|106318.7|20
1728316640000|2024-10-07 15:57:20|106369.6|106319.6|106373.8|106323.8|106373.9|106323.9|106369.6|106319.6|20
1728316650000|2024-10-07 15:57:30|106375.3|106325.3|106379.5|106329.5|106380.5|106330.5|106375.3|106325.3|18
1728316660000|2024-10-07 15:57:40|106379.1|106329.1|106372.5|106322.5|106379.4|106329.4|106371|106321|27
1728316670000|2024-10-07 15:57:50|106372.8|106322.8|106370.5|106320.5|106375.4|106325.4|106370.5|106320.5|21
1728316680000|2024-10-07 15:58:00|106369.1|106319.1|106369.1|106319.1|106370.3|106320.3|106365.6|106315.6|17
1728316690000|2024-10-07 15:58:10|106370.4|106320.4|106373.5|106323.5|106373.5|106323.5|106370|106320|15
1728316700000|2024-10-07 15:58:20|106374|106324|106370.5|106320.5|106374|106324|106370|106320|17
1728316710000|2024-10-07 15:58:30|106379.9|106329.9|106376.1|106326.1|106384.9|106334.9|106375.8|106325.8|33
1728316720000|2024-10-07 15:58:40|106375.1|106325.1|106375.1|106325.1|106376.8|106326.8|106374.7|106324.7|25
1728316730000|2024-10-07 15:58:50|106375.5|106325.5|106381.7|106331.7|106386.6|106336.6|106373.4|106323.4|29
1728316740000|2024-10-07 15:59:00|106381.9|106331.9|106379.3|106329.3|106384.3|106334.3|106375.9|106325.9|38
1728316750000|2024-10-07 15:59:10|106379.6|106329.6|106383|106333|106383.9|106333.9|106378.8|106328.8|44
1728316760000|2024-10-07 15:59:20|106383.5|106333.5|106390.7|106340.7|106390.7|106340.7|106383.1|106333.1|17
1728316770000|2024-10-07 15:59:30|106392.6|106342.6|106392.5|106342.5|106394.7|106344.7|106392|106342|13
1728316780000|2024-10-07 15:59:40|106392.2|106342.2|106391.5|106341.5|106392.2|106342.2|106391.3|106341.3|14
1728316790000|2024-10-07 15:59:50|106391.7|106341.7|106399.9|106349.9|106403.6|106353.6|106391.7|106341.7|54
1728316800000|2024-10-07 16:00:00|106399.3|106349.3|106394.9|106344.9|106399.7|106349.7|106390.7|106340.7|34
1728316810000|2024-10-07 16:00:10|106394.7|106344.7|106396.8|106346.8|106400.5|106350.5|106394.7|106344.7|27
1728316820000|2024-10-07 16:00:20|106396.3|106346.3|106397.3|106347.3|106402.2|106352.2|106395.2|106345.2|38
1728316830000|2024-10-07 16:00:30|106397.6|106347.6|106393.1|106343.1|106398|106348|106392.9|106342.9|29
1728316840000|2024-10-07 16:00:40|106394.5|106344.5|106406.8|106356.8|106409.2|106359.2|106393.4|106343.4|47
1728316850000|2024-10-07 16:00:50|106404.8|106354.8|106404.6|106354.6|106407.5|106357.5|106402.8|106352.8|72
1728316860000|2024-10-07 16:01:00|106404.2|106354.2|106411.3|106361.3|106411.3|106361.3|106400|106350|68
1728316870000|2024-10-07 16:01:10|106410.9|106360.9|106412.1|106362.1|106412.8|106362.8|106405.8|106355.8|60
1728316880000|2024-10-07 16:01:20|106412|106362|106419.2|106369.2|106422.8|106372.8|106408|106358|53
1728316890000|2024-10-07 16:01:30|106419.1|106369.1|106415.9|106365.9|106419.1|106369.1|106412.1|106362.1|58
1728316900000|2024-10-07 16:01:40|106416.3|106366.3|106419.8|106369.8|106420.9|106370.9|106415.4|106365.4|43
1728316910000|2024-10-07 16:01:50|106420.3|106370.3|106418.5|106368.5|106421.7|106371.7|106417.4|106367.4|32
1728316920000|2024-10-07 16:02:00|106419.5|106369.5|106412.1|106362.1|106419.5|106369.5|106410.9|106360.9|32
1728316930000|2024-10-07 16:02:10|106413.3|106363.3|106418.3|106368.3|106419.3|106369.3|106410.9|106360.9|55
1728316940000|2024-10-07 16:02:20|106417.2|106367.2|106412.1|106362.1|106417.2|106367.2|106411.3|106361.3|31
1728316950000|2024-10-07 16:02:30|106411.2|106361.2|106403.4|106353.4|106411.2|106361.2|106403.1|106353.1|20
1728316960000|2024-10-07 16:02:40|106402.9|106352.9|106401|106351|106403.9|106353.9|106400.2|106350.2|20
1728316970000|2024-10-07 16:02:50|106401.1|106351.1|106407|106357|106407.6|106357.6|106401.1|106351.1|20
1728316980000|2024-10-07 16:03:00|106406.7|106356.7|106406.9|106356.9|106407.4|106357.4|106405.3|106355.3|15
1728316990000|2024-10-07 16:03:10|106406.6|106356.6|106401.6|106351.6|106407.3|106357.3|106400.6|106350.6|19
1728317000000|2024-10-07 16:03:20|106402.2|106352.2|106405|106355|106405.4|106355.4|106402.2|106352.2|17
1728317010000|2024-10-07 16:03:30|106404.9|106354.9|106407.2|106357.2|106407.7|106357.7|106404.5|106354.5|18
1728317020000|2024-10-07 16:03:40|106407.3|106357.3|106410.1|106360.1|106411.6|106361.6|106407.3|106357.3|10
1728317030000|2024-10-07 16:03:50|106410.7|106360.7|106409.9|106359.9|106410.9|106360.9|106409.9|106359.9|10
1728317040000|2024-10-07 16:04:00|106410.5|106360.5|106413|106363|106413|106363|106409.1|106359.1|25
1728317050000|2024-10-07 16:04:10|106413.1|106363.1|106405|106355|106413.7|106363.7|106404.6|106354.6|20
1728317060000|2024-10-07 16:04:20|106404.6|106354.6|106402|106352|106404.6|106354.6|106402|106352|14
1728317070000|2024-10-07 16:04:30|106401.4|106351.4|106412.1|106362.1|106414.2|106364.2|106399.4|106349.4|31
1728317080000|2024-10-07 16:04:40|106418.2|106368.2|106416.8|106366.8|106418.5|106368.5|106411.3|106361.3|38
1728317090000|2024-10-07 16:04:50|106417|106367|106410.8|106360.8|106417|106367|106407.8|106357.8|36
1728317100000|2024-10-07 16:05:00|106412.8|106362.8|106411.2|106361.2|106414|106364|106408.6|106358.6|40
1728317110000|2024-10-07 16:05:10|106413.8|106363.8|106408.1|106358.1|106413.8|106363.8|106407.8|106357.8|27
1728317120000|2024-10-07 16:05:20|106407.7|106357.7|106409.8|106359.8|106409.8|106359.8|106403.4|106353.4|26
1728317130000|2024-10-07 16:05:30|106408.4|106358.4|106410.7|106360.7|106414.2|106364.2|106408.3|106358.3|29
1728317140000|2024-10-07 16:05:40|106411.4|106361.4|106405.2|106355.2|106413|106363|106405|106355|30
1728317150000|2024-10-07 16:05:50|106405.3|106355.3|106396.3|106346.3|106405.3|106355.3|106392|106342|29
1728317160000|2024-10-07 16:06:00|106396.7|106346.7|106396.4|106346.4|106401.4|106351.4|106395.1|106345.1|21
1728317170000|2024-10-07 16:06:10|106396.2|106346.2|106389.8|106339.8|106396.2|106346.2|106385.3|106335.3|35
1728317180000|2024-10-07 16:06:20|106393.2|106343.2|106386.2|106336.2|106394.4|106344.4|106385|106335|32
1728317190000|2024-10-07 16:06:30|106386.1|106336.1|106393.2|106343.2|106394.5|106344.5|106385|106335|32
1728317200000|2024-10-07 16:06:40|106392.9|106342.9|106402.3|106352.3|106403.2|106353.2|106392.2|106342.2|26
1728317210000|2024-10-07 16:06:50|106402.7|106352.7|106408.8|106358.8|106410.4|106360.4|106402.4|106352.4|22
1728317220000|2024-10-07 16:07:00|106407.5|106357.5|106413|106363|106413.7|106363.7|106406.7|106356.7|36
1728317230000|2024-10-07 16:07:10|106413.5|106363.5|106409.9|106359.9|106416.8|106366.8|106409.9|106359.9|19
1728317240000|2024-10-07 16:07:20|106410.8|106360.8|106408.4|106358.4|106410.8|106360.8|106407.2|106357.2|12
1728317250000|2024-10-07 16:07:30|106408.1|106358.1|106410.5|106360.5|106411.4|106361.4|106406.8|106356.8|24
1728317260000|2024-10-07 16:07:40|106410.3|106360.3|106407.1|106357.1|106412.5|106362.5|106406.7|106356.7|18
1728317270000|2024-10-07 16:07:50|106406.3|106356.3|106398.4|106348.4|106406.3|106356.3|106398.4|106348.4|10
1728317280000|2024-10-07 16:08:00|106397.6|106347.6|106399.5|106349.5|106400.6|106350.6|106396.8|106346.8|16
1728317290000|2024-10-07 16:08:10|106398.1|106348.1|106394.9|106344.9|106399.1|106349.1|106389.6|106339.6|23
1728317300000|2024-10-07 16:08:20|106395.9|106345.9|106400.5|106350.5|106400.5|106350.5|106394.4|106344.4|20
1728317310000|2024-10-07 16:08:30|106400.7|106350.7|106409.6|106359.6|106416.3|106366.3|106400.7|106350.7|42
1728317320000|2024-10-07 16:08:40|106410.7|106360.7|106409|106359|106411.5|106361.5|106408.9|106358.9|18
1728317330000|2024-10-07 16:08:50|106408.8|106358.8|106405.2|106355.2|106410.5|106360.5|106402.6|106352.6|28
1728317340000|2024-10-07 16:09:00|106405.8|106355.8|106409.8|106359.8|106417.9|106367.9|106405.8|106355.8|37
1728317350000|2024-10-07 16:09:10|106410.4|106360.4|106403.6|106353.6|106410.4|106360.4|106403.2|106353.2|14
1728317360000|2024-10-07 16:09:20|106403.3|106353.3|106400.1|106350.1|106403.3|106353.3|106399.1|106349.1|12
1728317370000|2024-10-07 16:09:30|106401.9|106351.9|106401.8|106351.8|106405.5|106355.5|106401.3|106351.3|35
1728317380000|2024-10-07 16:09:40|106402.6|106352.6|106399.1|106349.1|106404.5|106354.5|106398.6|106348.6|25
1728317390000|2024-10-07 16:09:50|106399.4|106349.4|106399.3|106349.3|106400.5|106350.5|106398.4|106348.4|18
1728317400000|2024-10-07 16:10:00|106399.2|106349.2|106425.4|106375.4|106426.8|106376.8|106398.9|106348.9|33
1728317410000|2024-10-07 16:10:10|106426.1|106376.1|106414.6|106364.6|106426.1|106376.1|106414.2|106364.2|26
1728317420000|2024-10-07 16:10:20|106414.4|106364.4|106416.8|106366.8|106421.1|106371.1|106409.9|106359.9|43
1728317430000|2024-10-07 16:10:30|106418.4|106368.4|106417.1|106367.1|106421.4|106371.4|106417.1|106367.1|38
1728317440000|2024-10-07 16:10:40|106416.2|106366.2|106416.5|106366.5|106418.4|106368.4|106415.9|106365.9|24
1728317450000|2024-10-07 16:10:50|106417.4|106367.4|106417.3|106367.3|106418|106368|106415.1|106365.1|22
1728317460000|2024-10-07 16:11:00|106417.7|106367.7|106424.9|106374.9|106425.8|106375.8|106417.5|106367.5|30
1728317470000|2024-10-07 16:11:10|106425.8|106375.8|106423.8|106373.8|106426.4|106376.4|106423.6|106373.6|18
1728317480000|2024-10-07 16:11:20|106424.5|106374.5|106429.4|106379.4|106429.7|106379.7|106420.5|106370.5|21
1728317490000|2024-10-07 16:11:30|106428.9|106378.9|106430.7|106380.7|106432.6|106382.6|106427.4|106377.4|26
1728317500000|2024-10-07 16:11:40|106430.9|106380.9|106425.7|106375.7|106434|106384|106425.6|106375.6|19
1728317510000|2024-10-07 16:11:50|106432|106382|106428|106378|106436.2|106386.2|106427.6|106377.6|34
1728317520000|2024-10-07 16:12:00|106427.3|106377.3|106424.6|106374.6|106429.8|106379.8|106424.6|106374.6|34
1728317530000|2024-10-07 16:12:10|106424|106374|106422.4|106372.4|106424|106374|106421.6|106371.6|16
1728317540000|2024-10-07 16:12:20|106422.5|106372.5|106428.1|106378.1|106432|106382|106420.4|106370.4|22
1728317550000|2024-10-07 16:12:30|106427.6|106377.6|106433.8|106383.8|106434.7|106384.7|106427.2|106377.2|20
1728317560000|2024-10-07 16:12:40|106434.6|106384.6|106434.8|106384.8|106435.9|106385.9|106432.2|106382.2|25
1728317570000|2024-10-07 16:12:50|106435.8|106385.8|106435.7|106385.7|106436.6|106386.6|106434|106384|17
1728317580000|2024-10-07 16:13:00|106437.1|106387.1|106434|106384|106437.1|106387.1|106432.2|106382.2|24
1728317590000|2024-10-07 16:13:10|106439.7|106389.7|106458.5|106408.5|106460.6|106410.6|106436.5|106386.5|33
1728317600000|2024-10-07 16:13:20|106456.9|106406.9|106439.5|106389.5|106458.1|106408.1|106434.6|106384.6|53
1728317610000|2024-10-07 16:13:30|106439.1|106389.1|106446.8|106396.8|106447.5|106397.5|106439.1|106389.1|36
1728317620000|2024-10-07 16:13:40|106446.3|106396.3|106451.4|106401.4|106453.4|106403.4|106441.7|106391.7|24
1728317630000|2024-10-07 16:13:50|106452.4|106402.4|106455.9|106405.9|106457.5|106407.5|106452.4|106402.4|25
1728317640000|2024-10-07 16:14:00|106455.8|106405.8|106454.6|106404.6|106456.2|106406.2|106453.9|106403.9|13
1728317650000|2024-10-07 16:14:10|106454.2|106404.2|106442.9|106392.9|106454.2|106404.2|106442.5|106392.5|49
1728317660000|2024-10-07 16:14:20|106443.7|106393.7|106440.7|106390.7|106445.4|106395.4|106438.9|106388.9|10
1728317670000|2024-10-07 16:14:30|106440.3|106390.3|106435.8|106385.8|106440.6|106390.6|106435.1|106385.1|17
1728317680000|2024-10-07 16:14:40|106437.1|106387.1|106431.6|106381.6|106437.1|106387.1|106431|106381|25
1728317690000|2024-10-07 16:14:50|106431.9|106381.9|106433.3|106383.3|106433.4|106383.4|106428.5|106378.5|31
1728317700000|2024-10-07 16:15:00|106433.4|106383.4|106429.9|106379.9|106433.4|106383.4|106429.5|106379.5|25
1728317710000|2024-10-07 16:15:10|106428.4|106378.4|106424.8|106374.8|106428.9|106378.9|106423.8|106373.8|27
1728317720000|2024-10-07 16:15:20|106425.1|106375.1|106430.2|106380.2|106430.3|106380.3|106425.1|106375.1|17
1728317730000|2024-10-07 16:15:30|106430.1|106380.1|106429.6|106379.6|106430.6|106380.6|106429.6|106379.6|11
1728317740000|2024-10-07 16:15:40|106429.5|106379.5|106435.6|106385.6|106438.6|106388.6|106429.1|106379.1|13
1728317750000|2024-10-07 16:15:50|106435.2|106385.2|106429.9|106379.9|106435.2|106385.2|106429.9|106379.9|10
1728317760000|2024-10-07 16:16:00|106430.5|106380.5|106430.5|106380.5|106430.8|106380.8|106430.1|106380.1|12
1728317770000|2024-10-07 16:16:10|106430.3|106380.3|106431.6|106381.6|106431.7|106381.7|106429.9|106379.9|10
1728317780000|2024-10-07 16:16:20|106430.7|106380.7|106431.6|106381.6|106432.8|106382.8|106430.7|106380.7|20
1728317790000|2024-10-07 16:16:30|106430.1|106380.1|106432.7|106382.7|106432.7|106382.7|106429.6|106379.6|7
1728317800000|2024-10-07 16:16:40|106432.4|106382.4|106430.3|106380.3|106432.7|106382.7|106429|106379|13
1728317810000|2024-10-07 16:16:50|106430.4|106380.4|106426.7|106376.7|106430.4|106380.4|106425.2|106375.2|24
1728317820000|2024-10-07 16:17:00|106425.9|106375.9|106425.6|106375.6|106426.8|106376.8|106424.9|106374.9|21
1728317830000|2024-10-07 16:17:10|106425.9|106375.9|106431.2|106381.2|106431.8|106381.8|106424.9|106374.9|30
1728317840000|2024-10-07 16:17:20|106432.7|106382.7|106430.1|106380.1|106435.5|106385.5|106429.9|106379.9|19
1728317850000|2024-10-07 16:17:30|106429.8|106379.8|106413.4|106363.4|106429.8|106379.8|106413.4|106363.4|35
1728317860000|2024-10-07 16:17:40|106413.1|106363.1|106411.5|106361.5|106414.7|106364.7|106408.9|106358.9|16
1728317870000|2024-10-07 16:17:50|106411.6|106361.6|106402.5|106352.5|106411.6|106361.6|106401|106351|19
1728317880000|2024-10-07 16:18:00|106402|106352|106403.9|106353.9|106405.7|106355.7|106402|106352|21
1728317890000|2024-10-07 16:18:10|106404|106354|106406.8|106356.8|106407.5|106357.5|106404|106354|15
1728317900000|2024-10-07 16:18:20|106406.7|106356.7|106408.8|106358.8|106408.8|106358.8|106406|106356|29
1728317910000|2024-10-07 16:18:30|106407.6|106357.6|106403.4|106353.4|106409.3|106359.3|106401.6|106351.6|30
1728317920000|2024-10-07 16:18:40|106404.8|106354.8|106403.4|106353.4|106405.2|106355.2|106403.1|106353.1|16
1728317930000|2024-10-07 16:18:50|106403.5|106353.5|106405.1|106355.1|106405.6|106355.6|106403.4|106353.4|8
1728317940000|2024-10-07 16:19:00|106404|106354|106402.4|106352.4|106405.2|106355.2|106401.1|106351.1|43
1728317950000|2024-10-07 16:19:10|106403.7|106353.7|106404.9|106354.9|106406.9|106356.9|106402.5|106352.5|21
1728317960000|2024-10-07 16:19:20|106405.4|106355.4|106406.9|106356.9|106408.3|106358.3|106404.9|106354.9|23
1728317970000|2024-10-07 16:19:30|106404.4|106354.4|106402.2|106352.2|106405.9|106355.9|106401.8|106351.8|35
1728317980000|2024-10-07 16:19:40|106403.7|106353.7|106408|106358|106410.1|106360.1|106402.8|106352.8|18
1728317990000|2024-10-07 16:19:50|106408.8|106358.8|106405.2|106355.2|106410.8|106360.8|106404.4|106354.4|23
1728318000000|2024-10-07 16:20:00|106404.8|106354.8|106403.7|106353.7|106408.8|106358.8|106401.3|106351.3|58
1728318010000|2024-10-07 16:20:10|106403.4|106353.4|106396.2|106346.2|106403.4|106353.4|106395.7|106345.7|45
1728318020000|2024-10-07 16:20:20|106397.4|106347.4|106402.2|106352.2|106405.4|106355.4|106396.8|106346.8|50
1728318030000|2024-10-07 16:20:30|106402.4|106352.4|106408|106358|106408.3|106358.3|106401.1|106351.1|38
1728318040000|2024-10-07 16:20:40|106407.9|106357.9|106405.5|106355.5|106408|106358|106404.5|106354.5|28
1728318050000|2024-10-07 16:20:50|106406.3|106356.3|106405.6|106355.6|106408.2|106358.2|106403.2|106353.2|25
1728318060000|2024-10-07 16:21:00|106404.1|106354.1|106405.1|106355.1|106407|106357|106404.1|106354.1|8
1728318070000|2024-10-07 16:21:10|106404.9|106354.9|106400.1|106350.1|106405.5|106355.5|106398.2|106348.2|26
1728318080000|2024-10-07 16:21:20|106401.4|106351.4|106396.7|106346.7|106401.7|106351.7|106391.8|106341.8|36
1728318090000|2024-10-07 16:21:30|106395.2|106345.2|106395.1|106345.1|106396.7|106346.7|106395.1|106345.1|24
1728318100000|2024-10-07 16:21:40|106396|106346|106396.2|106346.2|106396.9|106346.9|106393.7|106343.7|14
1728318110000|2024-10-07 16:21:50|106396.3|106346.3|106394.2|106344.2|106401.3|106351.3|106392.2|106342.2|35
1728318120000|2024-10-07 16:22:00|106396.1|106346.1|106393.9|106343.9|106396.7|106346.7|106388.3|106338.3|28
1728318130000|2024-10-07 16:22:10|106392.4|106342.4|106396.1|106346.1|106396.1|106346.1|106391.6|106341.6|15
1728318140000|2024-10-07 16:22:20|106395.2|106345.2|106391.6|106341.6|106396.1|106346.1|106391.6|106341.6|18
1728318150000|2024-10-07 16:22:30|106391.7|106341.7|106384.8|106334.8|106392.9|106342.9|106384|106334|30
1728318160000|2024-10-07 16:22:40|106383.5|106333.5|106376.8|106326.8|106384.6|106334.6|106373.6|106323.6|25
1728318170000|2024-10-07 16:22:50|106377.3|106327.3|106377.6|106327.6|106380|106330|106377|106327|18
1728318180000|2024-10-07 16:23:00|106377.3|106327.3|106374.3|106324.3|106377.3|106327.3|106374|106324|12
1728318190000|2024-10-07 16:23:10|106375.1|106325.1|106379.6|106329.6|106380.2|106330.2|106375.1|106325.1|16
1728318200000|2024-10-07 16:23:20|106381.1|106331.1|106377.3|106327.3|106381.1|106331.1|106373.7|106323.7|17
1728318210000|2024-10-07 16:23:30|106376.7|106326.7|106380.9|106330.9|106381.7|106331.7|106376.2|106326.2|18
1728318220000|2024-10-07 16:23:40|106381.9|106331.9|106377.4|106327.4|106381.9|106331.9|106377.2|106327.2|29
1728318230000|2024-10-07 16:23:50|106376.9|106326.9|106376.1|106326.1|106377.7|106327.7|106374.4|106324.4|21
1728318240000|2024-10-07 16:24:00|106377.3|106327.3|106373.4|106323.4|106377.5|106327.5|106373.2|106323.2|23
1728318250000|2024-10-07 16:24:10|106371.8|106321.8|106364.3|106314.3|106371.8|106321.8|106364.3|106314.3|12
1728318260000|2024-10-07 16:24:20|106365.3|106315.3|106367|106317|106369.4|106319.4|106365.3|106315.3|26
1728318270000|2024-10-07 16:24:30|106368.5|106318.5|106365.2|106315.2|106370.1|106320.1|106364.9|106314.9|24
1728318280000|2024-10-07 16:24:40|106365.9|106315.9|106368.1|106318.1|106368.1|106318.1|106364.9|106314.9|19
1728318290000|2024-10-07 16:24:50|106367.4|106317.4|106367.9|106317.9|106368.4|106318.4|106365.1|106315.1|31
1728318300000|2024-10-07 16:25:00|106368.7|106318.7|106375.6|106325.6|106377.8|106327.8|106368.7|106318.7|27
1728318310000|2024-10-07 16:25:10|106377.5|106327.5|106374.3|106324.3|106380.2|106330.2|106373.2|106323.2|28
1728318320000|2024-10-07 16:25:20|106374|106324|106377.6|106327.6|106379.2|106329.2|106373.7|106323.7|35
1728318330000|2024-10-07 16:25:30|106378.4|106328.4|106379.9|106329.9|106380.1|106330.1|106377|106327|14
1728318340000|2024-10-07 16:25:40|106384.2|106334.2|106386.3|106336.3|106388.7|106338.7|106382.7|106332.7|33
1728318350000|2024-10-07 16:25:50|106385.8|106335.8|106385.7|106335.7|106386.7|106336.7|106385.3|106335.3|11
1728318360000|2024-10-07 16:26:00|106386.2|106336.2|106385.8|106335.8|106389.6|106339.6|106385.8|106335.8|29
1728318370000|2024-10-07 16:26:10|106385.7|106335.7|106400.8|106350.8|106401.8|106351.8|106385.7|106335.7|37
1728318380000|2024-10-07 16:26:20|106396.5|106346.5|106399.1|106349.1|106399.9|106349.9|106396.1|106346.1|29
1728318390000|2024-10-07 16:26:30|106399.9|106349.9|106395.3|106345.3|106400.1|106350.1|106394.4|106344.4|19
1728318400000|2024-10-07 16:26:40|106398|106348|106400.8|106350.8|106400.8|106350.8|106396.4|106346.4|32
1728318410000|2024-10-07 16:26:50|106400.4|106350.4|106402.1|106352.1|106403.8|106353.8|106399.7|106349.7|28
1728318420000|2024-10-07 16:27:00|106401.7|106351.7|106401.3|106351.3|106404.5|106354.5|106401.3|106351.3|21
1728318430000|2024-10-07 16:27:10|106401.8|106351.8|106396.7|106346.7|106402.5|106352.5|106395.7|106345.7|19
1728318440000|2024-10-07 16:27:20|106396.1|106346.1|106412.3|106362.3|106413.6|106363.6|106396.1|106346.1|31
1728318450000|2024-10-07 16:27:30|106411.7|106361.7|106416.9|106366.9|106420|106370|106404.7|106354.7|52
1728318460000|2024-10-07 16:27:40|106416.4|106366.4|106424.8|106374.8|106428.4|106378.4|106413.4|106363.4|69
1728318470000|2024-10-07 16:27:50|106424.7|106374.7|106420.3|106370.3|106426.9|106376.9|106419.6|106369.6|59
1728318480000|2024-10-07 16:28:00|106421.9|106371.9|106415.4|106365.4|106422.2|106372.2|106413.7|106363.7|61
1728318490000|2024-10-07 16:28:10|106415|106365|106417.7|106367.7|106417.7|106367.7|106412.9|106362.9|28
1728318500000|2024-10-07 16:28:20|106417.4|106367.4|106423.4|106373.4|106424.9|106374.9|106414.8|106364.8|55
1728318510000|2024-10-07 16:28:30|106422.5|106372.5|106421.2|106371.2|106424.6|106374.6|106418.9|106368.9|22
1728318520000|2024-10-07 16:28:40|106421.8|106371.8|106421.5|106371.5|106423.8|106373.8|106420.6|106370.6|22
1728318530000|2024-10-07 16:28:50|106420.6|106370.6|106417.8|106367.8|106420.6|106370.6|106417.3|106367.3|21
1728318540000|2024-10-07 16:29:00|106418.8|106368.8|106414.5|106364.5|106418.8|106368.8|106412.3|106362.3|19
1728318550000|2024-10-07 16:29:10|106414.6|106364.6|106415.3|106365.3|106415.8|106365.8|106413.3|106363.3|24
1728318560000|2024-10-07 16:29:20|106415.9|106365.9|106414.6|106364.6|106415.9|106365.9|106412.1|106362.1|25
1728318570000|2024-10-07 16:29:30|106414.3|106364.3|106420.9|106370.9|106421.1|106371.1|106413.1|106363.1|33
1728318580000|2024-10-07 16:29:40|106421.3|106371.3|106430.3|106380.3|106433.2|106383.2|106420.3|106370.3|26
1728318590000|2024-10-07 16:29:50|106431.6|106381.6|106431.2|106381.2|106432.5|106382.5|106429.3|106379.3|17
1728318600000|2024-10-07 16:30:00|106430.3|106380.3|106428.6|106378.6|106431.8|106381.8|106427|106377|25
1728318610000|2024-10-07 16:30:10|106428.3|106378.3|106425.2|106375.2|106430.3|106380.3|106424.2|106374.2|17
1728318620000|2024-10-07 16:30:20|106427.4|106377.4|106431|106381|106433.7|106383.7|106426.6|106376.6|22
1728318630000|2024-10-07 16:30:30|106433.8|106383.8|106437.4|106387.4|106437.7|106387.7|106432.6|106382.6|17
1728318640000|2024-10-07 16:30:40|106437.6|106387.6|106435|106385|106437.9|106387.9|106435|106385|4
1728318650000|2024-10-07 16:30:50|106434.9|106384.9|106432.8|106382.8|106435.3|106385.3|106430.6|106380.6|13
1728318660000|2024-10-07 16:31:00|106433|106383|106433.4|106383.4|106434.4|106384.4|106432|106382|11
1728318670000|2024-10-07 16:31:10|106433.3|106383.3|106438.5|106388.5|106438.5|106388.5|106433.2|106383.2|7
1728318680000|2024-10-07 16:31:20|106437.6|106387.6|106441.9|106391.9|106442.5|106392.5|106437.5|106387.5|7
1728318690000|2024-10-07 16:31:30|106442|106392|106438|106388|106442.4|106392.4|106430.9|106380.9|24
1728318700000|2024-10-07 16:31:40|106439|106389|106450.7|106400.7|106450.7|106400.7|106438.1|106388.1|31
1728318710000|2024-10-07 16:31:50|106447.7|106397.7|106446.5|106396.5|106453.7|106403.7|106446.5|106396.5|18
1728318720000|2024-10-07 16:32:00|106446.2|106396.2|106439.1|106389.1|106456.8|106406.8|106438.7|106388.7|54
1728318730000|2024-10-07 16:32:10|106438.6|106388.6|106439.5|106389.5|106450.1|106400.1|106436.9|106386.9|45
1728318740000|2024-10-07 16:32:20|106440.8|106390.8|106438.9|106388.9|106441.5|106391.5|106438.8|106388.8|15
1728318750000|2024-10-07 16:32:30|106438.6|106388.6|106452.4|106402.4|106454.4|106404.4|106438.6|106388.6|21
1728318760000|2024-10-07 16:32:40|106449.8|106399.8|106452.5|106402.5|106453|106403|106447.4|106397.4|20
1728318770000|2024-10-07 16:32:50|106452.1|106402.1|106456.6|106406.6|106459.5|106409.5|106449.4|106399.4|37
1728318780000|2024-10-07 16:33:00|106456.2|106406.2|106457|106407|106457|106407|106456.2|106406.2|3
1728318790000|2024-10-07 16:33:10|106455.9|106405.9|106455|106405|106457.1|106407.1|106453.7|106403.7|16
1728318800000|2024-10-07 16:33:20|106455.6|106405.6|106454.6|106404.6|106455.6|106405.6|106453.7|106403.7|19
1728318810000|2024-10-07 16:33:30|106453.9|106403.9|106455.2|106405.2|106455.2|106405.2|106451.4|106401.4|28
1728318820000|2024-10-07 16:33:40|106454.9|106404.9|106455|106405|106460.2|106410.2|106454.9|106404.9|17
1728318830000|2024-10-07 16:33:50|106456.2|106406.2|106454.6|106404.6|106460|106410|106453.3|106403.3|41
1728318840000|2024-10-07 16:34:00|106455.4|106405.4|106458.1|106408.1|106458.4|106408.4|106452.4|106402.4|30
1728318850000|2024-10-07 16:34:10|106455.4|106405.4|106460.8|106410.8|106465.7|106415.7|106455.4|106405.4|30
1728318860000|2024-10-07 16:34:20|106461|106411|106465.2|106415.2|106466.1|106416.1|106461|106411|21
1728318870000|2024-10-07 16:34:30|106466.3|106416.3|106467.6|106417.6|106469.5|106419.5|106463.7|106413.7|19
1728318880000|2024-10-07 16:34:40|106466.9|106416.9|106467.6|106417.6|106468.4|106418.4|106466.9|106416.9|6
1728318890000|2024-10-07 16:34:50|106467.4|106417.4|106465.2|106415.2|106468.3|106418.3|106464.5|106414.5|26
1728318900000|2024-10-07 16:35:00|106465.1|106415.1|106467.5|106417.5|106468.3|106418.3|106463.6|106413.6|22
1728318910000|2024-10-07 16:35:10|106466.6|106416.6|106466|106416|106468.8|106418.8|106466|106416|18
1728318920000|2024-10-07 16:35:20|106466.1|106416.1|106466.6|106416.6|106466.9|106416.9|106465.5|106415.5|8
1728318930000|2024-10-07 16:35:30|106465.7|106415.7|106465.4|106415.4|106468.3|106418.3|106465.3|106415.3|17
1728318940000|2024-10-07 16:35:40|106465.5|106415.5|106466.9|106416.9|106468.4|106418.4|106465.5|106415.5|22
1728318950000|2024-10-07 16:35:50|106466.8|106416.8|106464.9|106414.9|106469|106419|106463.6|106413.6|19
1728318960000|2024-10-07 16:36:00|106466.1|106416.1|106465.5|106415.5|106467.8|106417.8|106464.2|106414.2|25
1728318970000|2024-10-07 16:36:10|106466.5|106416.5|106461.9|106411.9|106470.6|106420.6|106461.3|106411.3|23
1728318980000|2024-10-07 16:36:20|106462.1|106412.1|106457.9|106407.9|106462.1|106412.1|106457.9|106407.9|11
1728318990000|2024-10-07 16:36:30|106457.5|106407.5|106452.3|106402.3|106457.5|106407.5|106451|106401|13
1728319000000|2024-10-07 16:36:40|106452.4|106402.4|106454.1|106404.1|106455.3|106405.3|106452.3|106402.3|20
1728319010000|2024-10-07 16:36:50|106454.3|106404.3|106459.6|106409.6|106462.6|106412.6|106450.6|106400.6|27
1728319020000|2024-10-07 16:37:00|106459.9|106409.9|106450.9|106400.9|106464.3|106414.3|106448.7|106398.7|40
1728319030000|2024-10-07 16:37:10|106451.4|106401.4|106454.1|106404.1|106454.6|106404.6|106451.2|106401.2|24
1728319040000|2024-10-07 16:37:20|106454.4|106404.4|106453.6|106403.6|106457.8|106407.8|106450.7|106400.7|45
1728319050000|2024-10-07 16:37:30|106451.4|106401.4|106444.6|106394.6|106454|106404|106443.3|106393.3|38
1728319060000|2024-10-07 16:37:40|106445.7|106395.7|106451.8|106401.8|106455.7|106405.7|106444.9|106394.9|29
1728319070000|2024-10-07 16:37:50|106452|106402|106452.8|106402.8|106455.2|106405.2|106450.3|106400.3|40
1728319080000|2024-10-07 16:38:00|106454.1|106404.1|106454.9|106404.9|106457.3|106407.3|106449|106399|20
1728319090000|2024-10-07 16:38:10|106454.2|106404.2|106451|106401|106455.2|106405.2|106449.1|106399.1|32
1728319100000|2024-10-07 16:38:20|106450.6|106400.6|106449.9|106399.9|106451.4|106401.4|106448.5|106398.5|20
1728319110000|2024-10-07 16:38:30|106450.5|106400.5|106451.4|106401.4|106456.2|106406.2|106446|106396|38
1728319120000|2024-10-07 16:38:40|106451.3|106401.3|106450.7|106400.7|106452.1|106402.1|106448.3|106398.3|44
1728319130000|2024-10-07 16:38:50|106450.5|106400.5|106456.9|106406.9|106463.3|106413.3|106449.1|106399.1|50
1728319140000|2024-10-07 16:39:00|106458.5|106408.5|106453.2|106403.2|106458.5|106408.5|106450.3|106400.3|38
1728319150000|2024-10-07 16:39:10|106453.3|106403.3|106453.5|106403.5|106455.8|106405.8|106452|106402|37
1728319160000|2024-10-07 16:39:20|106455.3|106405.3|106454.2|106404.2|106456|106406|106452.9|106402.9|43
1728319170000|2024-10-07 16:39:30|106455.1|106405.1|106461|106411|106462.9|106412.9|106454.8|106404.8|32
1728319180000|2024-10-07 16:39:40|106460.8|106410.8|106461.3|106411.3|106463.5|106413.5|106457.8|106407.8|41
1728319190000|2024-10-07 16:39:50|106460.9|106410.9|106465.3|106415.3|106465.3|106415.3|106459.7|106409.7|36
1728319200000|2024-10-07 16:40:00|106464.3|106414.3|106462.6|106412.6|106465.1|106415.1|106460|106410|29
1728319210000|2024-10-07 16:40:10|106463.2|106413.2|106461.8|106411.8|106465.3|106415.3|106457.2|106407.2|35
1728319220000|2024-10-07 16:40:20|106462.4|106412.4|106459.6|106409.6|106462.4|106412.4|106457|106407|43
1728319230000|2024-10-07 16:40:30|106459.1|106409.1|106457.9|106407.9|106461.2|106411.2|106457|106407|36
1728319240000|2024-10-07 16:40:40|106458.5|106408.5|106454.2|106404.2|106459.1|106409.1|106450.4|106400.4|27
1728319250000|2024-10-07 16:40:50|106453.4|106403.4|106452.2|106402.2|106454.2|106404.2|106451.1|106401.1|30
1728319260000|2024-10-07 16:41:00|106452.7|106402.7|106454.3|106404.3|106456.4|106406.4|106450.8|106400.8|25
1728319270000|2024-10-07 16:41:10|106454.8|106404.8|106456.9|106406.9|106457.7|106407.7|106454.8|106404.8|38
1728319280000|2024-10-07 16:41:20|106457.9|106407.9|106457.4|106407.4|106457.9|106407.9|106455|106405|31
1728319290000|2024-10-07 16:41:30|106457.1|106407.1|106456.8|106406.8|106457.5|106407.5|106456.1|106406.1|22
1728319300000|2024-10-07 16:41:40|106454.5|106404.5|106457.3|106407.3|106458.9|106408.9|106454.5|106404.5|22
1728319310000|2024-10-07 16:41:50|106456.5|106406.5|106457.3|106407.3|106457.4|106407.4|106454.3|106404.3|30
1728319320000|2024-10-07 16:42:00|106456.3|106406.3|106460.7|106410.7|106460.9|106410.9|106456.3|106406.3|14
1728319330000|2024-10-07 16:42:10|106459.8|106409.8|106458.7|106408.7|106461|106411|106458.7|106408.7|16
1728319340000|2024-10-07 16:42:20|106459.5|106409.5|106462.2|106412.2|106463.1|106413.1|106459.2|106409.2|38
1728319350000|2024-10-07 16:42:30|106462.5|106412.5|106466.9|106416.9|106467.9|106417.9|106461.3|106411.3|14
1728319360000|2024-10-07 16:42:40|106467|106417|106463.5|106413.5|106467|106417|106463|106413|11
1728319370000|2024-10-07 16:42:50|106464.3|106414.3|106464|106414|106467.4|106417.4|106463.6|106413.6|12
1728319380000|2024-10-07 16:43:00|106464.2|106414.2|106466.7|106416.7|106466.7|106416.7|106463.7|106413.7|14
1728319390000|2024-10-07 16:43:10|106466.9|106416.9|106464|106414|106467|106417|106463.3|106413.3|17
1728319400000|2024-10-07 16:43:20|106463.6|106413.6|106466.2|106416.2|106466.2|106416.2|106462|106412|9
1728319410000|2024-10-07 16:43:30|106465.4|106415.4|106461.6|106411.6|106466.2|106416.2|106461|106411|21
1728319420000|2024-10-07 16:43:40|106460.9|106410.9|106461.8|106411.8|106463.9|106413.9|106457.1|106407.1|21
1728319430000|2024-10-07 16:43:50|106460.1|106410.1|106462.4|106412.4|106464.6|106414.6|106460.1|106410.1|17
1728319440000|2024-10-07 16:44:00|106462|106412|106461.3|106411.3|106463.7|106413.7|106461|106411|21
1728319450000|2024-10-07 16:44:10|106461.4|106411.4|106458.4|106408.4|106463.3|106413.3|106458.4|106408.4|17
1728319460000|2024-10-07 16:44:20|106454.1|106404.1|106451.2|106401.2|106457.2|106407.2|106448.1|106398.1|41
1728319470000|2024-10-07 16:44:30|106450.4|106400.4|106437.5|106387.5|106451.4|106401.4|106437.5|106387.5|31
1728319480000|2024-10-07 16:44:40|106437.6|106387.6|106434.7|106384.7|106438|106388|106433.6|106383.6|26
1728319490000|2024-10-07 16:44:50|106434.3|106384.3|106434.5|106384.5|106435.1|106385.1|106432.6|106382.6|24
1728319500000|2024-10-07 16:45:00|106433.8|106383.8|106436.1|106386.1|106442.6|106392.6|106432.7|106382.7|40
1728319510000|2024-10-07 16:45:10|106437|106387|106440.2|106390.2|106441|106391|106436.3|106386.3|34
1728319520000|2024-10-07 16:45:20|106440.4|106390.4|106444|106394|106444.6|106394.6|106440.4|106390.4|10
1728319530000|2024-10-07 16:45:30|106443.2|106393.2|106449.3|106399.3|106449.6|106399.6|106443.2|106393.2|10
1728319540000|2024-10-07 16:45:40|106449.2|106399.2|106445.3|106395.3|106453|106403|106445.3|106395.3|21
1728319550000|2024-10-07 16:45:50|106446|106396|106444.4|106394.4|106446.4|106396.4|106443.4|106393.4|12
1728319560000|2024-10-07 16:46:00|106444.1|106394.1|106449.3|106399.3|106451|106401|106444.1|106394.1|30
1728319570000|2024-10-07 16:46:10|106450.1|106400.1|106449.1|106399.1|106450.8|106400.8|106447.7|106397.7|25
1728319580000|2024-10-07 16:46:20|106448.4|106398.4|106447.5|106397.5|106450.5|106400.5|106445.5|106395.5|37
1728319590000|2024-10-07 16:46:30|106447|106397|106447.1|106397.1|106451.1|106401.1|106445.5|106395.5|16
1728319600000|2024-10-07 16:46:40|106448.8|106398.8|106448.5|106398.5|106449.4|106399.4|106447.5|106397.5|14
1728319610000|2024-10-07 16:46:50|106448.4|106398.4|106449.8|106399.8|106451.2|106401.2|106448.4|106398.4|19
1728319620000|2024-10-07 16:47:00|106450.2|106400.2|106449.2|106399.2|106450.8|106400.8|106447.4|106397.4|17
1728319630000|2024-10-07 16:47:10|106447.6|106397.6|106447.6|106397.6|106449.4|106399.4|106447.3|106397.3|20
1728319640000|2024-10-07 16:47:20|106448.2|106398.2|106447.7|106397.7|106448.2|106398.2|106444.5|106394.5|21
1728319650000|2024-10-07 16:47:30|106447.1|106397.1|106447.6|106397.6|106448.4|106398.4|106446|106396|11
1728319660000|2024-10-07 16:47:40|106447.1|106397.1|106447.5|106397.5|106447.5|106397.5|106444.8|106394.8|17
1728319670000|2024-10-07 16:47:50|106446.4|106396.4|106446.4|106396.4|106447.6|106397.6|106446.4|106396.4|13
1728319680000|2024-10-07 16:48:00|106446.9|106396.9|106446.4|106396.4|106447.9|106397.9|106442.2|106392.2|15
1728319690000|2024-10-07 16:48:10|106447|106397|106448.6|106398.6|106448.6|106398.6|106447|106397|4
1728319700000|2024-10-07 16:48:20|106448.7|106398.7|106438.6|106388.6|106448.7|106398.7|106438|106388|21
1728319710000|2024-10-07 16:48:30|106439.7|106389.7|106445.4|106395.4|106445.6|106395.6|106439.1|106389.1|34
1728319720000|2024-10-07 16:48:40|106445.5|106395.5|106445.4|106395.4|106448.1|106398.1|106442|106392|29
1728319730000|2024-10-07 16:48:50|106445.3|106395.3|106445.8|106395.8|106445.8|106395.8|106444.9|106394.9|5
1728319740000|2024-10-07 16:49:00|106445.9|106395.9|106445.9|106395.9|106445.9|106395.9|106445.9|106395.9|1
1728319750000|2024-10-07 16:49:10|106445|106395|106446.2|106396.2|106447.7|106397.7|106445|106395|5
1728319760000|2024-10-07 16:49:20|106446.8|106396.8|106448.3|106398.3|106448.5|106398.5|106442.9|106392.9|20
1728319770000|2024-10-07 16:49:30|106448|106398|106448|106398|106448.9|106398.9|106447.3|106397.3|10
1728319780000|2024-10-07 16:49:40|106447.2|106397.2|106445.5|106395.5|106448.7|106398.7|106442.3|106392.3|16
1728319790000|2024-10-07 16:49:50|106446|106396|106444.4|106394.4|106446|106396|106444.2|106394.2|8
1728319800000|2024-10-07 16:50:00|106445|106395|106445.6|106395.6|106447.2|106397.2|106445|106395|10
1728319810000|2024-10-07 16:50:10|106446.2|106396.2|106444.1|106394.1|106447.1|106397.1|106443.5|106393.5|16
1728319820000|2024-10-07 16:50:20|106444|106394|106444.2|106394.2|106445.4|106395.4|106444|106394|7
1728319830000|2024-10-07 16:50:30|106444.4|106394.4|106444.7|106394.7|106445.1|106395.1|106444.4|106394.4|3
1728319840000|2024-10-07 16:50:40|106442.8|106392.8|106443.8|106393.8|106444.8|106394.8|106442.6|106392.6|12
1728319850000|2024-10-07 16:50:50|106443.6|106393.6|106444.4|106394.4|106445.1|106395.1|106443.5|106393.5|6
1728319860000|2024-10-07 16:51:00|106445|106395|106444|106394|106445.8|106395.8|106443.3|106393.3|19
1728319870000|2024-10-07 16:51:10|106442.3|106392.3|106441.1|106391.1|106444.7|106394.7|106438.2|106388.2|24
1728319880000|2024-10-07 16:51:20|106441.3|106391.3|106435.6|106385.6|106441.3|106391.3|106434.9|106384.9|7
1728319890000|2024-10-07 16:51:30|106435.7|106385.7|106433.8|106383.8|106438.1|106388.1|106433.7|106383.7|34
1728319900000|2024-10-07 16:51:40|106433.4|106383.4|106431.5|106381.5|106437.9|106387.9|106428.9|106378.9|29
1728319910000|2024-10-07 16:51:50|106431.2|106381.2|106434.3|106384.3|106436.4|106386.4|106431.2|106381.2|23
1728319920000|2024-10-07 16:52:00|106434.8|106384.8|106434.7|106384.7|106435.3|106385.3|106433.8|106383.8|11
1728319930000|2024-10-07 16:52:10|106434.5|106384.5|106435.5|106385.5|106440.1|106390.1|106431.4|106381.4|15
1728319940000|2024-10-07 16:52:20|106435.9|106385.9|106433.6|106383.6|106436|106386|106433.6|106383.6|12
1728319950000|2024-10-07 16:52:30|106433.3|106383.3|106430.4|106380.4|106434.9|106384.9|106430.4|106380.4|18
1728319960000|2024-10-07 16:52:40|106430.8|106380.8|106427.6|106377.6|106430.9|106380.9|106426.2|106376.2|18
1728319970000|2024-10-07 16:52:50|106426.6|106376.6|106434.1|106384.1|106434.1|106384.1|106426.3|106376.3|30
1728319980000|2024-10-07 16:53:00|106434|106384|106430.7|106380.7|106434.2|106384.2|106430.7|106380.7|9
1728319990000|2024-10-07 16:53:10|106431|106381|106427.2|106377.2|106431.7|106381.7|106426.8|106376.8|12
1728320000000|2024-10-07 16:53:20|106428.2|106378.2|106427|106377|106434.6|106384.6|106425.7|106375.7|22
1728320010000|2024-10-07 16:53:30|106426.6|106376.6|106427.1|106377.1|106429|106379|106426.4|106376.4|23
1728320020000|2024-10-07 16:53:40|106427.5|106377.5|106427.1|106377.1|106427.5|106377.5|106426.7|106376.7|16
1728320030000|2024-10-07 16:53:50|106426.6|106376.6|106428.2|106378.2|106432|106382|106424.6|106374.6|22
1728320040000|2024-10-07 16:54:00|106428.6|106378.6|106429.3|106379.3|106429.3|106379.3|106428.3|106378.3|11
1728320050000|2024-10-07 16:54:10|106428.6|106378.6|106429.8|106379.8|106430.2|106380.2|106428.6|106378.6|8
1728320060000|2024-10-07 16:54:20|106429.4|106379.4|106428.4|106378.4|106430.4|106380.4|106425.7|106375.7|20
1728320070000|2024-10-07 16:54:30|106429|106379|106426.5|106376.5|106429.3|106379.3|106425.8|106375.8|19
1728320080000|2024-10-07 16:54:40|106427.6|106377.6|106431|106381|106431.4|106381.4|106426.6|106376.6|26
1728320090000|2024-10-07 16:54:50|106429|106379|106437.3|106387.3|106439.4|106389.4|106429|106379|40
1728320100000|2024-10-07 16:55:00|106438|106388|106441.7|106391.7|106442.9|106392.9|106437.2|106387.2|33
1728320110000|2024-10-07 16:55:10|106440.5|106390.5|106440.4|106390.4|106442.2|106392.2|106439.6|106389.6|12
1728320120000|2024-10-07 16:55:20|106438.4|106388.4|106431.7|106381.7|106438.4|106388.4|106429.6|106379.6|29
1728320130000|2024-10-07 16:55:30|106432.1|106382.1|106428.1|106378.1|106432.1|106382.1|106427.9|106377.9|30
1728320140000|2024-10-07 16:55:40|106429.1|106379.1|106426.1|106376.1|106429.1|106379.1|106423.6|106373.6|26
1728320150000|2024-10-07 16:55:50|106426.8|106376.8|106421.4|106371.4|106427.2|106377.2|106420.6|106370.6|26
1728320160000|2024-10-07 16:56:00|106421.3|106371.3|106412.9|106362.9|106422.8|106372.8|106412.9|106362.9|29
1728320170000|2024-10-07 16:56:10|106411.9|106361.9|106413.5|106363.5|106416.2|106366.2|106411.9|106361.9|26
1728320180000|2024-10-07 16:56:20|106413.1|106363.1|106414.2|106364.2|106414.6|106364.6|106409.8|106359.8|12
1728320190000|2024-10-07 16:56:30|106414.5|106364.5|106415.2|106365.2|106415.3|106365.3|106414.5|106364.5|11
1728320200000|2024-10-07 16:56:40|106414.7|106364.7|106415.3|106365.3|106416.5|106366.5|106414.7|106364.7|12
1728320210000|2024-10-07 16:56:50|106415.2|106365.2|106410.3|106360.3|106415.2|106365.2|106409.2|106359.2|16
1728320220000|2024-10-07 16:57:00|106410.7|106360.7|106411.3|106361.3|106412.8|106362.8|106410.4|106360.4|8
1728320230000|2024-10-07 16:57:10|106411.7|106361.7|106415.4|106365.4|106415.7|106365.7|106411.3|106361.3|22
1728320240000|2024-10-07 16:57:20|106414.9|106364.9|106423.9|106373.9|106423.9|106373.9|106414.9|106364.9|27
1728320250000|2024-10-07 16:57:30|106424.2|106374.2|106419.2|106369.2|106424.2|106374.2|106419.2|106369.2|28
1728320260000|2024-10-07 16:57:40|106419.1|106369.1|106417.6|106367.6|106419.1|106369.1|106417.6|106367.6|9
1728320270000|2024-10-07 16:57:50|106416.9|106366.9|106417.5|106367.5|106417.6|106367.6|106416.8|106366.8|10
1728320280000|2024-10-07 16:58:00|106416.4|106366.4|106415.3|106365.3|106418.2|106368.2|106414.6|106364.6|20
1728320290000|2024-10-07 16:58:10|106418.3|106368.3|106417.4|106367.4|106418.3|106368.3|106416.7|106366.7|10
1728320300000|2024-10-07 16:58:20|106417.5|106367.5|106413.8|106363.8|106417.8|106367.8|106413.8|106363.8|10
1728320310000|2024-10-07 16:58:30|106414.4|106364.4|106413.1|106363.1|106414.4|106364.4|106412.2|106362.2|17
1728320320000|2024-10-07 16:58:40|106413.5|106363.5|106414.1|106364.1|106417.1|106367.1|106412.7|106362.7|28
1728320330000|2024-10-07 16:58:50|106414.7|106364.7|106416.1|106366.1|106417.1|106367.1|106414.7|106364.7|10
1728320340000|2024-10-07 16:59:00|106417.1|106367.1|106418.7|106368.7|106422.4|106372.4|106417.1|106367.1|29
1728320350000|2024-10-07 16:59:10|106418.3|106368.3|106416.2|106366.2|106419.3|106369.3|106416.2|106366.2|17
1728320360000|2024-10-07 16:59:20|106417.3|106367.3|106419.4|106369.4|106419.4|106369.4|106417.2|106367.2|33
1728320370000|2024-10-07 16:59:30|106419.3|106369.3|106418.9|106368.9|106421.4|106371.4|106418.7|106368.7|26
1728320380000|2024-10-07 16:59:40|106419.6|106369.6|106420.4|106370.4|106423.3|106373.3|106419.6|106369.6|32
1728320390000|2024-10-07 16:59:50|106419.7|106369.7|106415.8|106365.8|106421|106371|106414.9|106364.9|20
1728320400000|2024-10-07 17:00:00|106418.2|106368.2|106419|106369|106419.8|106369.8|106415.1|106365.1|38
1728320410000|2024-10-07 17:00:10|106419.4|106369.4|106423.8|106373.8|106425.6|106375.6|106419.4|106369.4|23
1728320420000|2024-10-07 17:00:20|106423.7|106373.7|106428.1|106378.1|106428.1|106378.1|106422.5|106372.5|19
1728320430000|2024-10-07 17:00:30|106427.4|106377.4|106424|106374|106427.7|106377.7|106424|106374|12
1728320440000|2024-10-07 17:00:40|106422.2|106372.2|106422.3|106372.3|106424.1|106374.1|106419.9|106369.9|21
1728320450000|2024-10-07 17:00:50|106422.7|106372.7|106421.4|106371.4|106422.7|106372.7|106420.2|106370.2|13
1728320460000|2024-10-07 17:01:00|106421.1|106371.1|106422.6|106372.6|106424.1|106374.1|106421.1|106371.1|7
1728320470000|2024-10-07 17:01:10|106422.3|106372.3|106422.1|106372.1|106422.3|106372.3|106422.1|106372.1|4
1728320480000|2024-10-07 17:01:20|106422.3|106372.3|106421.6|106371.6|106425.1|106375.1|106421.5|106371.5|20
1728320490000|2024-10-07 17:01:30|106421.9|106371.9|106422.6|106372.6|106423.6|106373.6|106420.3|106370.3|13
1728320500000|2024-10-07 17:01:40|106423.2|106373.2|106426.6|106376.6|106427|106377|106423.2|106373.2|8
1728320510000|2024-10-07 17:01:50|106426.1|106376.1|106426.4|106376.4|106427.2|106377.2|106424.9|106374.9|8
1728320520000|2024-10-07 17:02:00|106425.6|106375.6|106422.4|106372.4|106425.6|106375.6|106422.2|106372.2|10
1728320530000|2024-10-07 17:02:10|106422.2|106372.2|106420.7|106370.7|106422.9|106372.9|106420.3|106370.3|12
1728320540000|2024-10-07 17:02:20|106420.3|106370.3|106421.7|106371.7|106422|106372|106420.3|106370.3|7
1728320550000|2024-10-07 17:02:30|106421.8|106371.8|106417.9|106367.9|106421.8|106371.8|106417.9|106367.9|10
1728320560000|2024-10-07 17:02:40|106418|106368|106418.1|106368.1|106418.1|106368.1|106418|106368|2
1728320570000|2024-10-07 17:02:50|106418|106368|106418.4|106368.4|106418.4|106368.4|106417.6|106367.6|5
1728320580000|2024-10-07 17:03:00|106418.3|106368.3|106421.9|106371.9|106421.9|106371.9|106418|106368|10
1728320590000|2024-10-07 17:03:10|106422.6|106372.6|106423.9|106373.9|106425.3|106375.3|106422.6|106372.6|7
1728320600000|2024-10-07 17:03:20|106423.8|106373.8|106423.9|106373.9|106424.6|106374.6|106422.9|106372.9|12
1728320610000|2024-10-07 17:03:30|106424|106374|106422.4|106372.4|106424.4|106374.4|106421.7|106371.7|12
1728320620000|2024-10-07 17:03:40|106422.9|106372.9|106422.1|106372.1|106422.9|106372.9|106421.8|106371.8|7
1728320630000|2024-10-07 17:03:50|106422.3|106372.3|106422.6|106372.6|106422.6|106372.6|106421.7|106371.7|5
1728320640000|2024-10-07 17:04:00|106422.4|106372.4|106422|106372|106423.9|106373.9|106422|106372|8
1728320650000|2024-10-07 17:04:10|106421.9|106371.9|106419.4|106369.4|106421.9|106371.9|106419.4|106369.4|6
1728320660000|2024-10-07 17:04:20|106419.8|106369.8|106415.7|106365.7|106423.4|106373.4|106415.7|106365.7|27
1728320670000|2024-10-07 17:04:30|106412.2|106362.2|106418.4|106368.4|106418.4|106368.4|106412.2|106362.2|19
1728320680000|2024-10-07 17:04:40|106418.2|106368.2|106417.7|106367.7|106418.2|106368.2|106417.1|106367.1|6
1728320690000|2024-10-07 17:04:50|106417.9|106367.9|106416.7|106366.7|106417.9|106367.9|106416.7|106366.7|7
1728320700000|2024-10-07 17:05:00|106416.6|106366.6|106413.2|106363.2|106416.6|106366.6|106412.3|106362.3|8
1728320710000|2024-10-07 17:05:10|106413.4|106363.4|106401.4|106351.4|106414.1|106364.1|106400.4|106350.4|28
1728320720000|2024-10-07 17:05:20|106401|106351|106406.9|106356.9|106406.9|106356.9|106401|106351|18
1728320730000|2024-10-07 17:05:30|106407.1|106357.1|106406.6|106356.6|106407.5|106357.5|106406.6|106356.6|3
1728320740000|2024-10-07 17:05:40|106406.2|106356.2|106407.3|106357.3|106407.3|106357.3|106404.7|106354.7|11
1728320750000|2024-10-07 17:05:50|106407.8|106357.8|106409|106359|106413.4|106363.4|106406.6|106356.6|14
1728320760000|2024-10-07 17:06:00|106410|106360|106401.9|106351.9|106411.6|106361.6|106401|106351|30
1728320770000|2024-10-07 17:06:10|106403|106353|106411.7|106361.7|106411.7|106361.7|106401.9|106351.9|23
1728320780000|2024-10-07 17:06:20|106413.3|106363.3|106413|106363|106413.9|106363.9|106409.1|106359.1|33
1728320790000|2024-10-07 17:06:30|106413.3|106363.3|106417.7|106367.7|106417.7|106367.7|106412.4|106362.4|15
1728320800000|2024-10-07 17:06:40|106418|106368|106421.8|106371.8|106421.8|106371.8|106418|106368|8
1728320810000|2024-10-07 17:06:50|106421.3|106371.3|106421.1|106371.1|106422|106372|106420.7|106370.7|6
1728320820000|2024-10-07 17:07:00|106420.4|106370.4|106421.4|106371.4|106421.4|106371.4|106418.6|106368.6|11
1728320830000|2024-10-07 17:07:10|106422|106372|106422.1|106372.1|106422.8|106372.8|106420.9|106370.9|15
1728320840000|2024-10-07 17:07:20|106421.1|106371.1|106423.1|106373.1|106425.4|106375.4|106420.4|106370.4|32
1728320850000|2024-10-07 17:07:30|106422.4|106372.4|106424.4|106374.4|106428|106378|106420.4|106370.4|26
1728320860000|2024-10-07 17:07:40|106425.1|106375.1|106422.1|106372.1|106426.3|106376.3|106421.9|106371.9|25
1728320870000|2024-10-07 17:07:50|106423|106373|106427.9|106377.9|106428.2|106378.2|106423|106373|26
1728320880000|2024-10-07 17:08:00|106427.2|106377.2|106429|106379|106429|106379|106425.7|106375.7|20
1728320890000|2024-10-07 17:08:10|106429.1|106379.1|106428.2|106378.2|106429.1|106379.1|106424.5|106374.5|22
1728320900000|2024-10-07 17:08:20|106427.3|106377.3|106431.4|106381.4|106431.4|106381.4|106425.3|106375.3|14
1728320910000|2024-10-07 17:08:30|106431.8|106381.8|106432.2|106382.2|106433.2|106383.2|106431.1|106381.1|10
1728320920000|2024-10-07 17:08:40|106433|106383|106431.3|106381.3|106433.1|106383.1|106431.2|106381.2|11
1728320930000|2024-10-07 17:08:50|106432.5|106382.5|106431|106381|106433.5|106383.5|106430.1|106380.1|11
1728320940000|2024-10-07 17:09:00|106431.8|106381.8|106432.8|106382.8|106433|106383|106431.6|106381.6|8
1728320950000|2024-10-07 17:09:10|106432.7|106382.7|106431.8|106381.8|106433.7|106383.7|106431.2|106381.2|8
1728320960000|2024-10-07 17:09:20|106431.7|106381.7|106432|106382|106432|106382|106431.7|106381.7|2
1728320970000|2024-10-07 17:09:30|106432.1|106382.1|106425.8|106375.8|106432.3|106382.3|106425.5|106375.5|15
1728320980000|2024-10-07 17:09:40|106427.1|106377.1|106427.2|106377.2|106427.2|106377.2|106424.9|106374.9|21
1728320990000|2024-10-07 17:09:50|106425.8|106375.8|106424.5|106374.5|106425.8|106375.8|106421.8|106371.8|24
1728321000000|2024-10-07 17:10:00|106423.6|106373.6|106424.5|106374.5|106424.5|106374.5|106422.2|106372.2|9
1728321010000|2024-10-07 17:10:10|106425.8|106375.8|106426.3|106376.3|106427.9|106377.9|106424.8|106374.8|18
1728321020000|2024-10-07 17:10:20|106427.4|106377.4|106425.4|106375.4|106427.4|106377.4|106425|106375|11
1728321030000|2024-10-07 17:10:30|106425.5|106375.5|106421.5|106371.5|106425.5|106375.5|106419|106369|17
1728321040000|2024-10-07 17:10:40|106422.5|106372.5|106421.9|106371.9|106422.5|106372.5|106419|106369|13
1728321050000|2024-10-07 17:10:50|106423.1|106373.1|106423.4|106373.4|106423.4|106373.4|106422|106372|8
1728321060000|2024-10-07 17:11:00|106423.3|106373.3|106427.9|106377.9|106427.9|106377.9|106422.5|106372.5|19
1728321070000|2024-10-07 17:11:10|106427.6|106377.6|106428.5|106378.5|106428.5|106378.5|106427.6|106377.6|5
1728321080000|2024-10-07 17:11:20|106428.6|106378.6|106428.4|106378.4|106428.6|106378.6|106428.4|106378.4|2
1728321090000|2024-10-07 17:11:30|106427.3|106377.3|106427.9|106377.9|106428.4|106378.4|106427.3|106377.3|3
1728321100000|2024-10-07 17:11:40|106427.4|106377.4|106428|106378|106428|106378|106427.4|106377.4|9
1728321110000|2024-10-07 17:11:50|106427.7|106377.7|106433.2|106383.2|106433.2|106383.2|106427.5|106377.5|8
1728321120000|2024-10-07 17:12:00|106433|106383|106433.7|106383.7|106433.7|106383.7|106433|106383|7
1728321130000|2024-10-07 17:12:10|106433.6|106383.6|106433.5|106383.5|106433.7|106383.7|106433.5|106383.5|3
1728321140000|2024-10-07 17:12:20|106433.2|106383.2|106430.9|106380.9|106433.2|106383.2|106430.9|106380.9|7
1728321150000|2024-10-07 17:12:30|106431.1|106381.1|106430.6|106380.6|106431.3|106381.3|106430.6|106380.6|8
1728321160000|2024-10-07 17:12:40|106430|106380|106428|106378|106430|106380|106427.4|106377.4|13
1728321170000|2024-10-07 17:12:50|106427.7|106377.7|106427.4|106377.4|106427.7|106377.7|106424|106374|11
1728321180000|2024-10-07 17:13:00|106428.6|106378.6|106433.3|106383.3|106433.8|106383.8|106427.9|106377.9|17
1728321190000|2024-10-07 17:13:10|106433.4|106383.4|106432.9|106382.9|106433.4|106383.4|106432.9|106382.9|6
1728321200000|2024-10-07 17:13:20|106430.4|106380.4|106429.2|106379.2|106430.4|106380.4|106429.2|106379.2|5
1728321210000|2024-10-07 17:13:30|106429.5|106379.5|106429.4|106379.4|106429.5|106379.5|106429.3|106379.3|4
1728321220000|2024-10-07 17:13:40|106429.3|106379.3|106427.4|106377.4|106429.3|106379.3|106425|106375|8
1728321230000|2024-10-07 17:13:50|106426.9|106376.9|106426.6|106376.6|106427.2|106377.2|106426.6|106376.6|6
1728321240000|2024-10-07 17:14:00|106427.1|106377.1|106422.5|106372.5|106427.2|106377.2|106418.3|106368.3|13
1728321250000|2024-10-07 17:14:10|106422.1|106372.1|106414.2|106364.2|106422.2|106372.2|106414.2|106364.2|19
1728321260000|2024-10-07 17:14:20|106417.8|106367.8|106421.3|106371.3|106422.8|106372.8|106415.2|106365.2|14
1728321270000|2024-10-07 17:14:30|106419.3|106369.3|106421|106371|106423.2|106373.2|106419.3|106369.3|14
1728321280000|2024-10-07 17:14:40|106422.6|106372.6|106424.2|106374.2|106425.2|106375.2|106422.6|106372.6|7
1728321290000|2024-10-07 17:14:50|106424.3|106374.3|106425.2|106375.2|106426.4|106376.4|106424.3|106374.3|6
1728321300000|2024-10-07 17:15:00|106425.3|106375.3|106425|106375|106425.3|106375.3|106425|106375|4
1728321310000|2024-10-07 17:15:10|106424.8|106374.8|106423.6|106373.6|106424.9|106374.9|106423.3|106373.3|6
1728321320000|2024-10-07 17:15:20|106424.4|106374.4|106423.3|106373.3|106425.3|106375.3|106421.4|106371.4|11
1728321330000|2024-10-07 17:15:30|106423.2|106373.2|106425.5|106375.5|106425.5|106375.5|106423.1|106373.1|6
1728321340000|2024-10-07 17:15:40|106426.4|106376.4|106426.7|106376.7|106428.3|106378.3|106426.4|106376.4|16
1728321350000|2024-10-07 17:15:50|106426.8|106376.8|106429.4|106379.4|106429.4|106379.4|106426.8|106376.8|12
1728321360000|2024-10-07 17:16:00|106428.8|106378.8|106424.8|106374.8|106428.8|106378.8|106424.7|106374.7|12
1728321370000|2024-10-07 17:16:10|106425.1|106375.1|106425.7|106375.7|106425.7|106375.7|106424.9|106374.9|5
1728321380000|2024-10-07 17:16:20|106425.8|106375.8|106426|106376|106426.6|106376.6|106425.8|106375.8|7
1728321390000|2024-10-07 17:16:30|106425.9|106375.9|106424.4|106374.4|106425.9|106375.9|106423.8|106373.8|10
1728321400000|2024-10-07 17:16:40|106424.3|106374.3|106425.9|106375.9|106425.9|106375.9|106423.7|106373.7|8
1728321410000|2024-10-07 17:16:50|106426|106376|106427.7|106377.7|106427.7|106377.7|106426|106376|8
1728321420000|2024-10-07 17:17:00|106427|106377|106426.6|106376.6|106427.5|106377.5|106426.6|106376.6|5
1728321430000|2024-10-07 17:17:10|106427.2|106377.2|106424.6|106374.6|106428.9|106378.9|106424.5|106374.5|18
1728321440000|2024-10-07 17:17:20|106424.9|106374.9|106426.4|106376.4|106426.7|106376.7|106424.9|106374.9|10
1728321450000|2024-10-07 17:17:30|106426.3|106376.3|106426.3|106376.3|106426.5|106376.5|106426|106376|10
1728321460000|2024-10-07 17:17:40|106426.2|106376.2|106431.3|106381.3|106431.3|106381.3|106426.1|106376.1|10
1728321470000|2024-10-07 17:17:50|106430.7|106380.7|106431.1|106381.1|106431.1|106381.1|106430.6|106380.6|6
1728321480000|2024-10-07 17:18:00|106430.4|106380.4|106434.3|106384.3|106439.1|106389.1|106430.4|106380.4|15
1728321490000|2024-10-07 17:18:10|106435|106385|106435.8|106385.8|106437.6|106387.6|106434.1|106384.1|28
1728321500000|2024-10-07 17:18:20|106436.6|106386.6|106436.6|106386.6|106436.9|106386.9|106435|106385|17
1728321510000|2024-10-07 17:18:30|106436.9|106386.9|106437.7|106387.7|106438.4|106388.4|106435.3|106385.3|27
1728321520000|2024-10-07 17:18:40|106437.5|106387.5|106440.2|106390.2|106440.5|106390.5|106437.2|106387.2|23
1728321530000|2024-10-07 17:18:50|106439.4|106389.4|106437.3|106387.3|106439.4|106389.4|106437.1|106387.1|18
1728321540000|2024-10-07 17:19:00|106437.2|106387.2|106438.5|106388.5|106439.7|106389.7|106437.2|106387.2|19
1728321550000|2024-10-07 17:19:10|106438.6|106388.6|106436|106386|106438.6|106388.6|106433.8|106383.8|26
1728321560000|2024-10-07 17:19:20|106435.6|106385.6|106434.9|106384.9|106435.6|106385.6|106433.1|106383.1|13
1728321570000|2024-10-07 17:19:30|106435.3|106385.3|106433.5|106383.5|106436.4|106386.4|106432.3|106382.3|30
1728321580000|2024-10-07 17:19:40|106432.4|106382.4|106440.2|106390.2|106440.2|106390.2|106432.4|106382.4|26
1728321590000|2024-10-07 17:19:50|106440|106390|106440.1|106390.1|106441.6|106391.6|106439.9|106389.9|20
1728321600000|2024-10-07 17:20:00|106438.6|106388.6|106438.6|106388.6|106439.1|106389.1|106437.6|106387.6|15
1728321610000|2024-10-07 17:20:10|106438.5|106388.5|106437.4|106387.4|106438.6|106388.6|106436.7|106386.7|11
1728321620000|2024-10-07 17:20:20|106436.7|106386.7|106432.4|106382.4|106436.7|106386.7|106431.1|106381.1|17
1728321630000|2024-10-07 17:20:30|106431|106381|106428.5|106378.5|106431|106381|106425.1|106375.1|28
1728321640000|2024-10-07 17:20:40|106430.8|106380.8|106438.9|106388.9|106438.9|106388.9|106430.8|106380.8|20
1728321650000|2024-10-07 17:20:50|106438.1|106388.1|106436.3|106386.3|106439|106389|106435.1|106385.1|15
1728321660000|2024-10-07 17:21:00|106436.1|106386.1|106436.4|106386.4|106437.6|106387.6|106435.7|106385.7|8
1728321670000|2024-10-07 17:21:10|106436.2|106386.2|106436.4|106386.4|106437.7|106387.7|106436.1|106386.1|7
1728321680000|2024-10-07 17:21:20|106436.1|106386.1|106436.2|106386.2|106436.4|106386.4|106434.6|106384.6|7
1728321690000|2024-10-07 17:21:30|106436.4|106386.4|106436.2|106386.2|106436.4|106386.4|106436.2|106386.2|2
1728321700000|2024-10-07 17:21:40|106436.1|106386.1|106436.1|106386.1|106436.6|106386.6|106434.9|106384.9|7
1728321710000|2024-10-07 17:21:50|106436|106386|106435.3|106385.3|106436|106386|106435.3|106385.3|3
1728321720000|2024-10-07 17:22:00|106435|106385|106437.1|106387.1|106438|106388|106433.5|106383.5|14
1728321730000|2024-10-07 17:22:10|106436.7|106386.7|106435.7|106385.7|106436.7|106386.7|106434.4|106384.4|7
1728321740000|2024-10-07 17:22:20|106435.2|106385.2|106433.9|106383.9|106435.6|106385.6|106433.2|106383.2|11
1728321750000|2024-10-07 17:22:30|106433.8|106383.8|106438.6|106388.6|106438.6|106388.6|106433.8|106383.8|10
1728321760000|2024-10-07 17:22:40|106439|106389|106442.2|106392.2|106442.2|106392.2|106439|106389|16
1728321770000|2024-10-07 17:22:50|106441.5|106391.5|106443.9|106393.9|106444.1|106394.1|106441.5|106391.5|15
1728321780000|2024-10-07 17:23:00|106443.7|106393.7|106441.6|106391.6|106444.1|106394.1|106439|106389|15
1728321790000|2024-10-07 17:23:10|106441.9|106391.9|106444.3|106394.3|106444.3|106394.3|106440.4|106390.4|12
1728321800000|2024-10-07 17:23:20|106444|106394|106444.2|106394.2|106444.5|106394.5|106444|106394|7
1728321810000|2024-10-07 17:23:30|106445|106395|106444.7|106394.7|106445.2|106395.2|106443.7|106393.7|7
1728321820000|2024-10-07 17:23:40|106444.6|106394.6|106445.2|106395.2|106445.7|106395.7|106444.6|106394.6|5
1728321830000|2024-10-07 17:23:50|106445.7|106395.7|106445.8|106395.8|106446.4|106396.4|106445.3|106395.3|6
1728321840000|2024-10-07 17:24:00|106446.3|106396.3|106446.4|106396.4|106447.1|106397.1|106445.7|106395.7|4
1728321850000|2024-10-07 17:24:10|106446.2|106396.2|106444.5|106394.5|106446.2|106396.2|106443.7|106393.7|6
1728321860000|2024-10-07 17:24:20|106444.8|106394.8|106446|106396|106446.6|106396.6|106444.8|106394.8|16
1728321870000|2024-10-07 17:24:30|106446.7|106396.7|106451.5|106401.5|106452.5|106402.5|106446.7|106396.7|17
1728321880000|2024-10-07 17:24:40|106451.7|106401.7|106450.9|106400.9|106451.7|106401.7|106450.8|106400.8|9
1728321890000|2024-10-07 17:24:50|106451|106401|106450.9|106400.9|106451.1|106401.1|106450.9|106400.9|3
1728321900000|2024-10-07 17:25:00|106449.4|106399.4|106450.3|106400.3|106450.3|106400.3|106448.6|106398.6|8
1728321910000|2024-10-07 17:25:10|106450.4|106400.4|106450.7|106400.7|106451.3|106401.3|106449.9|106399.9|10
1728321920000|2024-10-07 17:25:20|106450.3|106400.3|106448.5|106398.5|106450.3|106400.3|106447.9|106397.9|9
1728321930000|2024-10-07 17:25:30|106447.7|106397.7|106446.9|106396.9|106447.9|106397.9|106443.8|106393.8|29
1728321940000|2024-10-07 17:25:40|106447.2|106397.2|106447.1|106397.1|106448.4|106398.4|106444.8|106394.8|19
1728321950000|2024-10-07 17:25:50|106446.5|106396.5|106446.8|106396.8|106447|106397|106444.8|106394.8|9
1728321960000|2024-10-07 17:26:00|106447.1|106397.1|106447.7|106397.7|106449|106399|106447.1|106397.1|11
1728321970000|2024-10-07 17:26:10|106445.8|106395.8|106446.2|106396.2|106448.2|106398.2|106445.4|106395.4|23
1728321980000|2024-10-07 17:26:20|106447.1|106397.1|106435.9|106385.9|106448.1|106398.1|106435.9|106385.9|32
1728321990000|2024-10-07 17:26:30|106435.6|106385.6|106428.8|106378.8|106435.6|106385.6|106428.3|106378.3|28
1728322000000|2024-10-07 17:26:40|106429.3|106379.3|106432.3|106382.3|106435.5|106385.5|106429|106379|15
1728322010000|2024-10-07 17:26:50|106432.6|106382.6|106434.7|106384.7|106434.7|106384.7|106432.6|106382.6|6
1728322020000|2024-10-07 17:27:00|106435.4|106385.4|106430.8|106380.8|106435.4|106385.4|106430.8|106380.8|16
1728322030000|2024-10-07 17:27:10|106427.7|106377.7|106427.2|106377.2|106431.5|106381.5|106425.2|106375.2|25
1728322040000|2024-10-07 17:27:20|106431.7|106381.7|106430.7|106380.7|106433.3|106383.3|106426.2|106376.2|27
1728322050000|2024-10-07 17:27:30|106430|106380|106422.6|106372.6|106430.7|106380.7|106419.5|106369.5|26
1728322060000|2024-10-07 17:27:40|106423|106373|106422.9|106372.9|106426.5|106376.5|106422.1|106372.1|24
1728322070000|2024-10-07 17:27:50|106421.7|106371.7|106418.6|106368.6|106423.6|106373.6|106417.9|106367.9|30
1728322080000|2024-10-07 17:28:00|106418.3|106368.3|106413.7|106363.7|106421.1|106371.1|106413.7|106363.7|27
1728322090000|2024-10-07 17:28:10|106412.7|106362.7|106413.8|106363.8|106416.8|106366.8|106412.7|106362.7|33
1728322100000|2024-10-07 17:28:20|106413.9|106363.9|106419.6|106369.6|106420.5|106370.5|106413.3|106363.3|26
1728322110000|2024-10-07 17:28:30|106420.2|106370.2|106422.3|106372.3|106422.3|106372.3|106418.9|106368.9|24
1728322120000|2024-10-07 17:28:40|106421.7|106371.7|106423.6|106373.6|106425|106375|106421.7|106371.7|12
1728322130000|2024-10-07 17:28:50|106423.5|106373.5|106425.3|106375.3|106425.8|106375.8|106423.5|106373.5|7
1728322140000|2024-10-07 17:29:00|106425.7|106375.7|106428.3|106378.3|106428.4|106378.4|106425.4|106375.4|15
1728322150000|2024-10-07 17:29:10|106428.7|106378.7|106428.9|106378.9|106429.1|106379.1|106428.7|106378.7|6
1728322160000|2024-10-07 17:29:20|106429.1|106379.1|106428.7|106378.7|106429.3|106379.3|106428.3|106378.3|8
1728322170000|2024-10-07 17:29:30|106428.8|106378.8|106427.6|106377.6|106428.8|106378.8|106427.6|106377.6|11
1728322180000|2024-10-07 17:29:40|106428.3|106378.3|106429.3|106379.3|106429.9|106379.9|106428.3|106378.3|10
1728322190000|2024-10-07 17:29:50|106429.2|106379.2|106429.3|106379.3|106429.3|106379.3|106428.2|106378.2|7
1728322200000|2024-10-07 17:30:00|106429.6|106379.6|106429.9|106379.9|106429.9|106379.9|106427.6|106377.6|17
1728322210000|2024-10-07 17:30:10|106430.5|106380.5|106430.1|106380.1|106430.5|106380.5|106430.1|106380.1|6
1728322220000|2024-10-07 17:30:20|106430.4|106380.4|106430.5|106380.5|106431.6|106381.6|106429.6|106379.6|11
1728322230000|2024-10-07 17:30:30|106431.3|106381.3|106431.8|106381.8|106432.9|106382.9|106430.6|106380.6|12
1728322240000|2024-10-07 17:30:40|106431.7|106381.7|106429.7|106379.7|106432.9|106382.9|106429.7|106379.7|14
1728322250000|2024-10-07 17:30:50|106427.2|106377.2|106435.7|106385.7|106438|106388|106423.6|106373.6|37
1728322260000|2024-10-07 17:31:00|106435.9|106385.9|106433.6|106383.6|106436.2|106386.2|106433.4|106383.4|19
1728322270000|2024-10-07 17:31:10|106434.2|106384.2|106434.3|106384.3|106434.8|106384.8|106432.2|106382.2|25
1728322280000|2024-10-07 17:31:20|106432.9|106382.9|106436|106386|106437.4|106387.4|106432.9|106382.9|35
1728322290000|2024-10-07 17:31:30|106436.7|106386.7|106437.4|106387.4|106437.4|106387.4|106433.9|106383.9|25
1728322300000|2024-10-07 17:31:40|106437|106387|106438.1|106388.1|106439.4|106389.4|106436.8|106386.8|20
1728322310000|2024-10-07 17:31:50|106437.7|106387.7|106436.7|106386.7|106439.5|106389.5|106436.4|106386.4|21
1728322320000|2024-10-07 17:32:00|106437.7|106387.7|106430.6|106380.6|106437.7|106387.7|106430.6|106380.6|18
1728322330000|2024-10-07 17:32:10|106429.8|106379.8|106428.2|106378.2|106429.8|106379.8|106427.4|106377.4|5
1728322340000|2024-10-07 17:32:20|106428.3|106378.3|106428.1|106378.1|106429.7|106379.7|106426.8|106376.8|14
1728322350000|2024-10-07 17:32:30|106428|106378|106427.8|106377.8|106428.7|106378.7|106426.3|106376.3|12
1728322360000|2024-10-07 17:32:40|106428.1|106378.1|106430.5|106380.5|106430.6|106380.6|106428.1|106378.1|7
1728322370000|2024-10-07 17:32:50|106428.7|106378.7|106423|106373|106428.7|106378.7|106423|106373|14
1728322380000|2024-10-07 17:33:00|106423.3|106373.3|106423.7|106373.7|106424.6|106374.6|106421.9|106371.9|18
1728322390000|2024-10-07 17:33:10|106424.5|106374.5|106423.6|106373.6|106424.5|106374.5|106422|106372|9
1728322400000|2024-10-07 17:33:20|106423.7|106373.7|106426.3|106376.3|106427|106377|106421.9|106371.9|27
1728322410000|2024-10-07 17:33:30|106427.1|106377.1|106426.8|106376.8|106427.1|106377.1|106424|106374|9
1728322420000|2024-10-07 17:33:40|106426.9|106376.9|106428|106378|106429|106379|106426.9|106376.9|14
1728322430000|2024-10-07 17:33:50|106428.5|106378.5|106428.2|106378.2|106428.5|106378.5|106427.7|106377.7|7
1728322440000|2024-10-07 17:34:00|106427.9|106377.9|106428.6|106378.6|106428.6|106378.6|106426.4|106376.4|14
1728322450000|2024-10-07 17:34:10|106428.8|106378.8|106427.3|106377.3|106429.9|106379.9|106427|106377|16
1728322460000|2024-10-07 17:34:20|106427.6|106377.6|106429|106379|106429.5|106379.5|106427.6|106377.6|12
1728322470000|2024-10-07 17:34:30|106429.2|106379.2|106429.2|106379.2|106429.5|106379.5|106429.2|106379.2|3
1728322480000|2024-10-07 17:34:40|106429.1|106379.1|106429.1|106379.1|106429.1|106379.1|106429.1|106379.1|1
1728322490000|2024-10-07 17:34:50|106428.4|106378.4|106431.1|106381.1|106433.7|106383.7|106428.4|106378.4|30
1728322500000|2024-10-07 17:35:00|106431.3|106381.3|106430.3|106380.3|106434.2|106384.2|106429.9|106379.9|17
1728322510000|2024-10-07 17:35:10|106430.1|106380.1|106434.2|106384.2|106436.3|106386.3|106430.1|106380.1|17
1728322520000|2024-10-07 17:35:20|106434.8|106384.8|106431|106381|106434.8|106384.8|106431|106381|11
1728322530000|2024-10-07 17:35:30|106431.4|106381.4|106429.5|106379.5|106431.7|106381.7|106426.1|106376.1|20
1728322540000|2024-10-07 17:35:40|106429.9|106379.9|106428.3|106378.3|106431.5|106381.5|106428.1|106378.1|11
1728322550000|2024-10-07 17:35:50|106427.5|106377.5|106423.9|106373.9|106427.5|106377.5|106423.9|106373.9|14
1728322560000|2024-10-07 17:36:00|106423.6|106373.6|106425.6|106375.6|106426|106376|106423.6|106373.6|11
1728322570000|2024-10-07 17:36:10|106425.5|106375.5|106427.9|106377.9|106428.2|106378.2|106425.5|106375.5|21
1728322580000|2024-10-07 17:36:20|106427.8|106377.8|106424.4|106374.4|106427.8|106377.8|106423.2|106373.2|26
1728322590000|2024-10-07 17:36:30|106423.6|106373.6|106421.9|106371.9|106423.7|106373.7|106421.9|106371.9|14
1728322600000|2024-10-07 17:36:40|106421.4|106371.4|106421|106371|106423.3|106373.3|106420.4|106370.4|34
1728322610000|2024-10-07 17:36:50|106420.4|106370.4|106419.4|106369.4|106422.1|106372.1|106418.2|106368.2|16
1728322620000|2024-10-07 17:37:00|106415.7|106365.7|106414.5|106364.5|106415.7|106365.7|106413.9|106363.9|7
1728322630000|2024-10-07 17:37:10|106415.3|106365.3|106412.9|106362.9|106415.3|106365.3|106412.9|106362.9|10
1728322640000|2024-10-07 17:37:20|106412.7|106362.7|106414.3|106364.3|106414.4|106364.4|106412.3|106362.3|11
1728322650000|2024-10-07 17:37:30|106413|106363|106420|106370|106420.1|106370.1|106413|106363|24
1728322660000|2024-10-07 17:37:40|106420.1|106370.1|106419.7|106369.7|106421.2|106371.2|106419.5|106369.5|11
1728322670000|2024-10-07 17:37:50|106419.5|106369.5|106419.6|106369.6|106419.6|106369.6|106419.5|106369.5|2
1728322680000|2024-10-07 17:38:00|106420.1|106370.1|106421.6|106371.6|106422.5|106372.5|106420.1|106370.1|8
1728322690000|2024-10-07 17:38:10|106421.3|106371.3|106421.2|106371.2|106421.3|106371.3|106421.2|106371.2|2
1728322700000|2024-10-07 17:38:20|106422.6|106372.6|106421.6|106371.6|106422.6|106372.6|106421.6|106371.6|2
1728322720000|2024-10-07 17:38:40|106419.4|106369.4|106421.2|106371.2|106422.2|106372.2|106418.2|106368.2|10
1728322730000|2024-10-07 17:38:50|106422.1|106372.1|106421.6|106371.6|106422.1|106372.1|106421.3|106371.3|5
1728322740000|2024-10-07 17:39:00|106423.2|106373.2|106425|106375|106425.1|106375.1|106422.1|106372.1|12
1728322750000|2024-10-07 17:39:10|106425.1|106375.1|106420.3|106370.3|106426|106376|106420.1|106370.1|16
1728322760000|2024-10-07 17:39:20|106421.3|106371.3|106418.6|106368.6|106422.3|106372.3|106418.6|106368.6|13
1728322770000|2024-10-07 17:39:30|106419.1|106369.1|106417.4|106367.4|106423.5|106373.5|106414.8|106364.8|25
1728322780000|2024-10-07 17:39:40|106417.1|106367.1|106410.5|106360.5|106417.1|106367.1|106408.9|106358.9|32
1728322790000|2024-10-07 17:39:50|106411.4|106361.4|106408.8|106358.8|106412.2|106362.2|106408.8|106358.8|18
1728322800000|2024-10-07 17:40:00|106408.4|106358.4|106404.2|106354.2|106408.4|106358.4|106403.1|106353.1|22
1728322810000|2024-10-07 17:40:10|106403.1|106353.1|106409.9|106359.9|106410.4|106360.4|106402.6|106352.6|32
1728322820000|2024-10-07 17:40:20|106410|106360|106411.8|106361.8|106412|106362|106407.2|106357.2|30
1728322830000|2024-10-07 17:40:30|106411.4|106361.4|106415.7|106365.7|106416.3|106366.3|106409.7|106359.7|24
1728322840000|2024-10-07 17:40:40|106414.9|106364.9|106415.2|106365.2|106416|106366|106411.8|106361.8|22
1728322850000|2024-10-07 17:40:50|106414.2|106364.2|106415.5|106365.5|106416.9|106366.9|106412.2|106362.2|15
1728322860000|2024-10-07 17:41:00|106415.7|106365.7|106407.5|106357.5|106415.7|106365.7|106406.6|106356.6|15
1728322870000|2024-10-07 17:41:10|106407.3|106357.3|106403.1|106353.1|106407.3|106357.3|106398.5|106348.5|21
1728322880000|2024-10-07 17:41:20|106402.4|106352.4|106399.3|106349.3|106403.1|106353.1|106399.3|106349.3|21
1728322890000|2024-10-07 17:41:30|106401.1|106351.1|106397|106347|106402.8|106352.8|106394.6|106344.6|26
1728322900000|2024-10-07 17:41:40|106396.8|106346.8|106399.5|106349.5|106399.6|106349.6|106395.2|106345.2|19
1728322910000|2024-10-07 17:41:50|106397.4|106347.4|106403.4|106353.4|106404.6|106354.6|106389.9|106339.9|35
1728322920000|2024-10-07 17:42:00|106404.3|106354.3|106406.2|106356.2|106408.1|106358.1|106401.3|106351.3|24
1728322930000|2024-10-07 17:42:10|106404.7|106354.7|106400.4|106350.4|106407.4|106357.4|106397.7|106347.7|38
1728322940000|2024-10-07 17:42:20|106396.3|106346.3|106398.6|106348.6|106400.4|106350.4|106395.4|106345.4|27
1728322950000|2024-10-07 17:42:30|106398.2|106348.2|106389.7|106339.7|106400.4|106350.4|106388.9|106338.9|30
1728322960000|2024-10-07 17:42:40|106390|106340|106399.4|106349.4|106400.1|106350.1|106389.4|106339.4|44
1728322970000|2024-10-07 17:42:50|106401.1|106351.1|106402.6|106352.6|106404.3|106354.3|106400.8|106350.8|28
1728322980000|2024-10-07 17:43:00|106405.2|106355.2|106405.3|106355.3|106409.1|106359.1|106402|106352|38
1728322990000|2024-10-07 17:43:10|106407.6|106357.6|106416.2|106366.2|106416.2|106366.2|106406.3|106356.3|30
1728323000000|2024-10-07 17:43:20|106416.9|106366.9|106423|106373|106425.6|106375.6|106415.5|106365.5|29
1728323010000|2024-10-07 17:43:30|106422.8|106372.8|106426.1|106376.1|106426.1|106376.1|106421.7|106371.7|45
1728323020000|2024-10-07 17:43:40|106426.7|106376.7|106425.7|106375.7|106426.7|106376.7|106425.1|106375.1|19
1728323030000|2024-10-07 17:43:50|106426.1|106376.1|106425.4|106375.4|106427|106377|106422.9|106372.9|19
1728323040000|2024-10-07 17:44:00|106425.9|106375.9|106422.7|106372.7|106426.8|106376.8|106419.8|106369.8|18
1728323050000|2024-10-07 17:44:10|106422.9|106372.9|106422.2|106372.2|106424.3|106374.3|106420.9|106370.9|16
1728323060000|2024-10-07 17:44:20|106423.2|106373.2|106421.7|106371.7|106423.9|106373.9|106421.7|106371.7|13
1728323070000|2024-10-07 17:44:30|106422|106372|106425.7|106375.7|106425.7|106375.7|106420.2|106370.2|29
1728323080000|2024-10-07 17:44:40|106426|106376|106426.7|106376.7|106426.7|106376.7|106423.8|106373.8|20
1728323090000|2024-10-07 17:44:50|106425.7|106375.7|106423|106373|106425.7|106375.7|106421.2|106371.2|21
1728323100000|2024-10-07 17:45:00|106423.2|106373.2|106426.7|106376.7|106426.7|106376.7|106423.1|106373.1|13
1728323110000|2024-10-07 17:45:10|106426.9|106376.9|106428.9|106378.9|106429|106379|106425.2|106375.2|20
1728323120000|2024-10-07 17:45:20|106428.8|106378.8|106427.5|106377.5|106430.2|106380.2|106427.5|106377.5|20
1728323130000|2024-10-07 17:45:30|106427.2|106377.2|106428.8|106378.8|106428.8|106378.8|106426.8|106376.8|12
1728323140000|2024-10-07 17:45:40|106429.1|106379.1|106420.3|106370.3|106429.1|106379.1|106420.3|106370.3|20
1728323150000|2024-10-07 17:45:50|106420.6|106370.6|106419.9|106369.9|106423.1|106373.1|106419|106369|31
1728323160000|2024-10-07 17:46:00|106419.8|106369.8|106420.1|106370.1|106421.9|106371.9|106418.9|106368.9|20
1728323170000|2024-10-07 17:46:10|106419.3|106369.3|106418.7|106368.7|106424.7|106374.7|106418.7|106368.7|23
1728323180000|2024-10-07 17:46:20|106420|106370|106422.9|106372.9|106425.2|106375.2|106420|106370|24
1728323190000|2024-10-07 17:46:30|106423.4|106373.4|106425.2|106375.2|106425.7|106375.7|106422.3|106372.3|31
1728323200000|2024-10-07 17:46:40|106426.2|106376.2|106427.4|106377.4|106427.9|106377.9|106426|106376|29
1728323210000|2024-10-07 17:46:50|106427|106377|106424.8|106374.8|106427.6|106377.6|106421.2|106371.2|25
1728323220000|2024-10-07 17:47:00|106423.8|106373.8|106428.7|106378.7|106428.7|106378.7|106423.8|106373.8|15
1728323230000|2024-10-07 17:47:10|106427.9|106377.9|106428.5|106378.5|106429.8|106379.8|106427.9|106377.9|19
1728323240000|2024-10-07 17:47:20|106427.6|106377.6|106425.1|106375.1|106427.6|106377.6|106418.1|106368.1|22
1728323250000|2024-10-07 17:47:30|106424.9|106374.9|106418.9|106368.9|106425.2|106375.2|106418.9|106368.9|30
1728323260000|2024-10-07 17:47:40|106418.1|106368.1|106418.6|106368.6|106419.1|106369.1|106416.9|106366.9|23
1728323270000|2024-10-07 17:47:50|106418.3|106368.3|106417.5|106367.5|106419.7|106369.7|106416.8|106366.8|23
1728323280000|2024-10-07 17:48:00|106417.3|106367.3|106417.6|106367.6|106420.5|106370.5|106416.3|106366.3|24
1728323290000|2024-10-07 17:48:10|106417|106367|106419.1|106369.1|106420.8|106370.8|106416.4|106366.4|34
1728323300000|2024-10-07 17:48:20|106419.8|106369.8|106417.7|106367.7|106419.8|106369.8|106410.6|106360.6|30
1728323310000|2024-10-07 17:48:30|106419.2|106369.2|106417.8|106367.8|106420.1|106370.1|106417.3|106367.3|36
1728323320000|2024-10-07 17:48:40|106419.1|106369.1|106425.2|106375.2|106425.2|106375.2|106417.3|106367.3|42
1728323330000|2024-10-07 17:48:50|106423.2|106373.2|106424.5|106374.5|106429|106379|106422.6|106372.6|34
1728323340000|2024-10-07 17:49:00|106422.5|106372.5|106422.6|106372.6|106422.7|106372.7|106419.1|106369.1|31
1728323350000|2024-10-07 17:49:10|106421.3|106371.3|106423.9|106373.9|106423.9|106373.9|106415.6|106365.6|57
1728323360000|2024-10-07 17:49:20|106423|106373|106421.1|106371.1|106424.8|106374.8|106420.4|106370.4|31
1728323370000|2024-10-07 17:49:30|106421.3|106371.3|106424.1|106374.1|106425.1|106375.1|106420.7|106370.7|36
1728323380000|2024-10-07 17:49:40|106423.9|106373.9|106421.7|106371.7|106426.3|106376.3|106421.2|106371.2|39
1728323390000|2024-10-07 17:49:50|106422.1|106372.1|106418.4|106368.4|106423.3|106373.3|106416.5|106366.5|50
1728323400000|2024-10-07 17:50:00|106422.1|106372.1|106422.1|106372.1|106423.6|106373.6|106417.9|106367.9|35
1728323410000|2024-10-07 17:50:10|106423.5|106373.5|106424|106374|106424|106374|106420.5|106370.5|24
1728323420000|2024-10-07 17:50:20|106424.2|106374.2|106427.6|106377.6|106429|106379|106422.5|106372.5|15
1728323430000|2024-10-07 17:50:30|106430|106380|106424.3|106374.3|106430|106380|106423.5|106373.5|14
1728323440000|2024-10-07 17:50:40|106424.2|106374.2|106420.8|106370.8|106425.1|106375.1|106420.6|106370.6|16
1728323450000|2024-10-07 17:50:50|106420.5|106370.5|106420|106370|106422.3|106372.3|106419|106369|12
1728323460000|2024-10-07 17:51:00|106420.1|106370.1|106419.4|106369.4|106422.1|106372.1|106411.7|106361.7|42
1728323470000|2024-10-07 17:51:10|106420.3|106370.3|106423.3|106373.3|106425|106375|106420.3|106370.3|27
1728323480000|2024-10-07 17:51:20|106422.7|106372.7|106424.3|106374.3|106427.6|106377.6|106422.7|106372.7|41
1728323490000|2024-10-07 17:51:30|106423.9|106373.9|106424.3|106374.3|106427.8|106377.8|106422.2|106372.2|36
1728323500000|2024-10-07 17:51:40|106424.4|106374.4|106426.3|106376.3|106427|106377|106422.7|106372.7|29
1728323510000|2024-10-07 17:51:50|106426.9|106376.9|106431.2|106381.2|106431.7|106381.7|106424.8|106374.8|35
1728323520000|2024-10-07 17:52:00|106430.1|106380.1|106431.2|106381.2|106433|106383|106428.2|106378.2|37
1728323530000|2024-10-07 17:52:10|106430.1|106380.1|106431.3|106381.3|106432.1|106382.1|106428.4|106378.4|19
1728323540000|2024-10-07 17:52:20|106431.1|106381.1|106428.8|106378.8|106432.2|106382.2|106428.8|106378.8|30
1728323550000|2024-10-07 17:52:30|106429.5|106379.5|106428.8|106378.8|106430.5|106380.5|106426.6|106376.6|15
1728323560000|2024-10-07 17:52:40|106429.8|106379.8|106428.2|106378.2|106430.2|106380.2|106428|106378|13
1728323570000|2024-10-07 17:52:50|106427.9|106377.9|106430.5|106380.5|106432|106382|106427.1|106377.1|20
1728323580000|2024-10-07 17:53:00|106430.1|106380.1|106429.7|106379.7|106430.6|106380.6|106426.6|106376.6|23
1728323590000|2024-10-07 17:53:10|106430.4|106380.4|106430.5|106380.5|106431.5|106381.5|106429.6|106379.6|11
1728323600000|2024-10-07 17:53:20|106430.9|106380.9|106432.7|106382.7|106433.4|106383.4|106430.9|106380.9|12
1728323610000|2024-10-07 17:53:30|106433.1|106383.1|106434.1|106384.1|106436|106386|106433.1|106383.1|9
1728323620000|2024-10-07 17:53:40|106433.9|106383.9|106432.4|106382.4|106433.9|106383.9|106432.4|106382.4|5
1728323630000|2024-10-07 17:53:50|106432.3|106382.3|106430.6|106380.6|106433.8|106383.8|106430.4|106380.4|17
1728323640000|2024-10-07 17:54:00|106431|106381|106433.1|106383.1|106434.1|106384.1|106431|106381|9
1728323650000|2024-10-07 17:54:10|106433.4|106383.4|106432.5|106382.5|106433.6|106383.6|106432.5|106382.5|7
1728323660000|2024-10-07 17:54:20|106432.3|106382.3|106437.2|106387.2|106437.9|106387.9|106431.8|106381.8|19
1728323670000|2024-10-07 17:54:30|106438.2|106388.2|106439.2|106389.2|106439.2|106389.2|106437.3|106387.3|12
1728323680000|2024-10-07 17:54:40|106438.1|106388.1|106435.8|106385.8|106438.4|106388.4|106435.8|106385.8|12
1728323690000|2024-10-07 17:54:50|106436.2|106386.2|106437.7|106387.7|106438.5|106388.5|106435.9|106385.9|13
1728323700000|2024-10-07 17:55:00|106437.9|106387.9|106445.6|106395.6|106446.7|106396.7|106435.6|106385.6|40
1728323710000|2024-10-07 17:55:10|106445.2|106395.2|106447.9|106397.9|106448.6|106398.6|106441|106391|20
1728323720000|2024-10-07 17:55:20|106447.7|106397.7|106447.5|106397.5|106448.4|106398.4|106446|106396|18
1728323730000|2024-10-07 17:55:30|106446.9|106396.9|106447.4|106397.4|106447.5|106397.5|106446.9|106396.9|4
1728323740000|2024-10-07 17:55:40|106447|106397|106448.6|106398.6|106449.4|106399.4|106444.7|106394.7|13
1728323750000|2024-10-07 17:55:50|106448.2|106398.2|106455.1|106405.1|106455.1|106405.1|106447.9|106397.9|18
1728323760000|2024-10-07 17:56:00|106454.7|106404.7|106453.7|106403.7|106456.3|106406.3|106451.5|106401.5|19
1728323770000|2024-10-07 17:56:10|106453.2|106403.2|106452.3|106402.3|106453.9|106403.9|106451.6|106401.6|10
1728323780000|2024-10-07 17:56:20|106451.9|106401.9|106454.2|106404.2|106456|106406|106451.7|106401.7|20
1728323790000|2024-10-07 17:56:30|106453.4|106403.4|106451.6|106401.6|106453.6|106403.6|106451|106401|22
1728323800000|2024-10-07 17:56:40|106451.9|106401.9|106451.8|106401.8|106454.1|106404.1|106451.5|106401.5|18
1728323810000|2024-10-07 17:56:50|106450.4|106400.4|106455.8|106405.8|106456|106406|106450.4|106400.4|20
1728323820000|2024-10-07 17:57:00|106454.3|106404.3|106459.7|106409.7|106462.7|106412.7|106454.1|106404.1|25
1728323830000|2024-10-07 17:57:10|106458.8|106408.8|106460.1|106410.1|106460.8|106410.8|106456|106406|24
1728323840000|2024-10-07 17:57:20|106459.9|106409.9|106463.5|106413.5|106466|106416|106459.9|106409.9|35
1728323850000|2024-10-07 17:57:30|106463.8|106413.8|106464.3|106414.3|106466.1|106416.1|106460.9|106410.9|29
1728323860000|2024-10-07 17:57:40|106464.1|106414.1|106464|106414|106465|106415|106460.8|106410.8|47
1728323870000|2024-10-07 17:57:50|106463.4|106413.4|106463.5|106413.5|106465.3|106415.3|106461.8|106411.8|51
1728323880000|2024-10-07 17:58:00|106463.6|106413.6|106461.7|106411.7|106465.7|106415.7|106458.9|106408.9|63
1728323890000|2024-10-07 17:58:10|106460.8|106410.8|106450.2|106400.2|106474.1|106424.1|106449.5|106399.5|55
1728323900000|2024-10-07 17:58:20|106450.6|106400.6|106449|106399|106451.4|106401.4|106447.7|106397.7|27
1728323910000|2024-10-07 17:58:30|106448.3|106398.3|106448.7|106398.7|106449.4|106399.4|106446.4|106396.4|26
1728323920000|2024-10-07 17:58:40|106448.4|106398.4|106449.8|106399.8|106452.7|106402.7|106447.9|106397.9|33
1728323930000|2024-10-07 17:58:50|106449.6|106399.6|106448.2|106398.2|106450.7|106400.7|106448.2|106398.2|16
1728323940000|2024-10-07 17:59:00|106448|106398|106447.6|106397.6|106450|106400|106445.3|106395.3|44
1728323950000|2024-10-07 17:59:10|106447.4|106397.4|106450.3|106400.3|106450.7|106400.7|106447.4|106397.4|37
1728323960000|2024-10-07 17:59:20|106449.4|106399.4|106450.9|106400.9|106450.9|106400.9|106447|106397|34
1728323970000|2024-10-07 17:59:30|106451.1|106401.1|106450.5|106400.5|106452|106402|106448.9|106398.9|50
1728323980000|2024-10-07 17:59:40|106450.2|106400.2|106447|106397|106450.5|106400.5|106446.3|106396.3|39
1728323990000|2024-10-07 17:59:50|106447.3|106397.3|106446.9|106396.9|106447.9|106397.9|106445.2|106395.2|47
1728324000000|2024-10-07 18:00:00|106442.4|106392.4|106445.6|106395.6|106447.6|106397.6|106442.4|106392.4|43
1728324010000|2024-10-07 18:00:10|106445.2|106395.2|106452.2|106402.2|106454.5|106404.5|106444.3|106394.3|54
1728324020000|2024-10-07 18:00:20|106451.7|106401.7|106452|106402|106455.3|106405.3|106449.2|106399.2|42
1728324030000|2024-10-07 18:00:30|106451.1|106401.1|106451.4|106401.4|106453|106403|106449.9|106399.9|19
1728324040000|2024-10-07 18:00:40|106451.8|106401.8|106453.1|106403.1|106453.3|106403.3|106449|106399|23
1728324050000|2024-10-07 18:00:50|106454.4|106404.4|106453.8|106403.8|106454.7|106404.7|106451.6|106401.6|27
1728324060000|2024-10-07 18:01:00|106454.1|106404.1|106453.4|106403.4|106454.4|106404.4|106451.7|106401.7|26
1728324070000|2024-10-07 18:01:10|106452.7|106402.7|106453.8|106403.8|106453.9|106403.9|106451.8|106401.8|15
1728324080000|2024-10-07 18:01:20|106453.6|106403.6|106453|106403|106453.8|106403.8|106452.5|106402.5|16
1728324090000|2024-10-07 18:01:30|106453.5|106403.5|106453.4|106403.4|106458.1|106408.1|106452.2|106402.2|29
1728324100000|2024-10-07 18:01:40|106453.6|106403.6|106453.2|106403.2|106453.7|106403.7|106452.8|106402.8|13
1728324110000|2024-10-07 18:01:50|106453.4|106403.4|106453.6|106403.6|106453.8|106403.8|106452.7|106402.7|10
1728324120000|2024-10-07 18:02:00|106453.9|106403.9|106452.1|106402.1|106453.9|106403.9|106452|106402|13
1728324130000|2024-10-07 18:02:10|106452.8|106402.8|106453.4|106403.4|106458.4|106408.4|106450|106400|45
1728324140000|2024-10-07 18:02:20|106451.2|106401.2|106451.8|106401.8|106454.2|106404.2|106449.6|106399.6|28
1728324150000|2024-10-07 18:02:30|106451|106401|106452.2|106402.2|106457.4|106407.4|106449.6|106399.6|31
1728324160000|2024-10-07 18:02:40|106452.9|106402.9|106453.3|106403.3|106453.8|106403.8|106450.6|106400.6|16
1728324170000|2024-10-07 18:02:50|106453.8|106403.8|106455.9|106405.9|106455.9|106405.9|106453.8|106403.8|13
1728324180000|2024-10-07 18:03:00|106455.2|106405.2|106452.1|106402.1|106459.5|106409.5|106451.5|106401.5|29
1728324190000|2024-10-07 18:03:10|106453|106403|106452.9|106402.9|106454.5|106404.5|106452.9|106402.9|7
1728324200000|2024-10-07 18:03:20|106452.8|106402.8|106455.8|106405.8|106457.2|106407.2|106452.7|106402.7|32
1728324210000|2024-10-07 18:03:30|106455.6|106405.6|106475.5|106425.5|106478.1|106428.1|106455.5|106405.5|25
1728324220000|2024-10-07 18:03:40|106476.3|106426.3|106474.4|106424.4|106479.5|106429.5|106472.5|106422.5|34
1728324230000|2024-10-07 18:03:50|106474.1|106424.1|106474.1|106424.1|106475.2|106425.2|106473.4|106423.4|18
1728324240000|2024-10-07 18:04:00|106472.1|106422.1|106471.2|106421.2|106475.9|106425.9|106470.7|106420.7|20
1728324250000|2024-10-07 18:04:10|106471.3|106421.3|106474.6|106424.6|106474.6|106424.6|106470.7|106420.7|9
1728324260000|2024-10-07 18:04:20|106473.8|106423.8|106474.6|106424.6|106474.7|106424.7|106471.5|106421.5|14
1728324270000|2024-10-07 18:04:30|106474.9|106424.9|106473.3|106423.3|106475.6|106425.6|106470.3|106420.3|20
1728324280000|2024-10-07 18:04:40|106473.4|106423.4|106473.1|106423.1|106473.4|106423.4|106472.4|106422.4|4
1728324290000|2024-10-07 18:04:50|106473.4|106423.4|106495.5|106445.5|106502.2|106452.2|106472.9|106422.9|43
1728324300000|2024-10-07 18:05:00|106497.9|106447.9|106516.4|106466.4|106516.9|106466.9|106491.6|106441.6|75
1728324310000|2024-10-07 18:05:10|106514|106464|106523|106473|106523|106473|106511.2|106461.2|47
1728324320000|2024-10-07 18:05:20|106526.8|106476.8|106522|106472|106535|106485|106506.2|106456.2|73
1728324330000|2024-10-07 18:05:30|106524|106474|106511.1|106461.1|106525.2|106475.2|106507.2|106457.2|76
1728324340000|2024-10-07 18:05:40|106511.6|106461.6|106522.6|106472.6|106525.8|106475.8|106510.6|106460.6|77
1728324350000|2024-10-07 18:05:50|106523.3|106473.3|106516.8|106466.8|106523.4|106473.4|106512.5|106462.5|74
1728324360000|2024-10-07 18:06:00|106516.9|106466.9|106529.5|106479.5|106536.2|106486.2|106516.9|106466.9|67
1728324370000|2024-10-07 18:06:10|106530.2|106480.2|106531.2|106481.2|106532.8|106482.8|106523.3|106473.3|54
1728324380000|2024-10-07 18:06:20|106531.1|106481.1|106533.5|106483.5|106535.9|106485.9|106528.3|106478.3|62
1728324390000|2024-10-07 18:06:30|106533.8|106483.8|106528.5|106478.5|106535.6|106485.6|106526.4|106476.4|77
1728324400000|2024-10-07 18:06:40|106529.6|106479.6|106528.7|106478.7|106534.4|106484.4|106523.9|106473.9|72
1728324410000|2024-10-07 18:06:50|106528|106478|106524.2|106474.2|106535.3|106485.3|106520.1|106470.1|77
1728324420000|2024-10-07 18:07:00|106526|106476|106521.5|106471.5|106528.3|106478.3|106521.5|106471.5|76
1728324430000|2024-10-07 18:07:10|106521.9|106471.9|106525.8|106475.8|106530.2|106480.2|106521.9|106471.9|76
1728324440000|2024-10-07 18:07:20|106522.7|106472.7|106527.9|106477.9|106531.8|106481.8|106520|106470|77
1728324450000|2024-10-07 18:07:30|106527.4|106477.4|106531.7|106481.7|106534.4|106484.4|106522.6|106472.6|76
1728324460000|2024-10-07 18:07:40|106529.4|106479.4|106530.9|106480.9|106534.6|106484.6|106526.7|106476.7|78
1728324470000|2024-10-07 18:07:50|106530.2|106480.2|106534.1|106484.1|106536.9|106486.9|106527.2|106477.2|78
1728324480000|2024-10-07 18:08:00|106531.2|106481.2|106534.1|106484.1|106534.1|106484.1|106525.9|106475.9|77
1728324490000|2024-10-07 18:08:10|106533.7|106483.7|106531.1|106481.1|106536.1|106486.1|106528.5|106478.5|76
1728324500000|2024-10-07 18:08:20|106530.8|106480.8|106539.8|106489.8|106539.8|106489.8|106530.8|106480.8|77
1728324510000|2024-10-07 18:08:30|106538.5|106488.5|106535.8|106485.8|106539.1|106489.1|106532.6|106482.6|77
1728324520000|2024-10-07 18:08:40|106535.9|106485.9|106536.6|106486.6|106541.9|106491.9|106533.4|106483.4|79
1728324530000|2024-10-07 18:08:50|106538.3|106488.3|106541.1|106491.1|106544.1|106494.1|106536.5|106486.5|77
1728324540000|2024-10-07 18:09:00|106539.4|106489.4|106545.6|106495.6|106547.7|106497.7|106539|106489|78
1728324550000|2024-10-07 18:09:10|106544|106494|106545.4|106495.4|106550.5|106500.5|106541|106491|74
1728324560000|2024-10-07 18:09:20|106544.4|106494.4|106543.2|106493.2|106547.2|106497.2|106541.2|106491.2|77
1728324570000|2024-10-07 18:09:30|106544.2|106494.2|106544.2|106494.2|106548.4|106498.4|106536.6|106486.6|64
1728324580000|2024-10-07 18:09:40|106542.4|106492.4|106545.1|106495.1|106547.9|106497.9|106536.2|106486.2|39
1728324590000|2024-10-07 18:09:50|106544.8|106494.8|106544.8|106494.8|106547|106497|106541|106491|63
1728324600000|2024-10-07 18:10:00|106543.8|106493.8|106547.8|106497.8|106548.2|106498.2|106543.8|106493.8|27
1728324610000|2024-10-07 18:10:10|106547.5|106497.5|106548.1|106498.1|106548.9|106498.9|106545.1|106495.1|15
1728324620000|2024-10-07 18:10:20|106548.5|106498.5|106543.3|106493.3|106548.5|106498.5|106541.3|106491.3|32
1728324630000|2024-10-07 18:10:30|106543.4|106493.4|106545.2|106495.2|106547|106497|106543.4|106493.4|14
1728324640000|2024-10-07 18:10:40|106546.4|106496.4|106546.4|106496.4|106547.3|106497.3|106542.3|106492.3|27
1728324650000|2024-10-07 18:10:50|106545.9|106495.9|106545.6|106495.6|106546.5|106496.5|106545.6|106495.6|6
1728324660000|2024-10-07 18:11:00|106545.5|106495.5|106545.7|106495.7|106546|106496|106545.5|106495.5|4
1728324670000|2024-10-07 18:11:10|106545.8|106495.8|106546|106496|106549.1|106499.1|106545.7|106495.7|13
1728324680000|2024-10-07 18:11:20|106546.4|106496.4|106542.1|106492.1|106550|106500|106537.6|106487.6|71
1728324690000|2024-10-07 18:11:30|106541.1|106491.1|106543.6|106493.6|106543.8|106493.8|106539.8|106489.8|31
1728324700000|2024-10-07 18:11:40|106544.2|106494.2|106545.1|106495.1|106547|106497|106542.1|106492.1|53
1728324710000|2024-10-07 18:11:50|106545.5|106495.5|106544.4|106494.4|106546.6|106496.6|106542.3|106492.3|47
1728324720000|2024-10-07 18:12:00|106543.6|106493.6|106547|106497|106547.7|106497.7|106543.6|106493.6|62
1728324730000|2024-10-07 18:12:10|106545.9|106495.9|106548.3|106498.3|106548.4|106498.4|106543|106493|51
1728324740000|2024-10-07 18:12:20|106548.6|106498.6|106546.9|106496.9|106550.3|106500.3|106541.3|106491.3|43
1728324750000|2024-10-07 18:12:30|106546.3|106496.3|106544.7|106494.7|106547.7|106497.7|106540.3|106490.3|55
1728324760000|2024-10-07 18:12:40|106544.9|106494.9|106544.1|106494.1|106557.1|106507.1|106543.9|106493.9|40
1728324770000|2024-10-07 18:12:50|106543.9|106493.9|106546.9|106496.9|106548.8|106498.8|106543.7|106493.7|34
1728324780000|2024-10-07 18:13:00|106545.1|106495.1|106547.9|106497.9|106550|106500|106545.1|106495.1|40
1728324790000|2024-10-07 18:13:10|106548.5|106498.5|106549.3|106499.3|106557|106507|106546|106496|35
1728324800000|2024-10-07 18:13:20|106549.7|106499.7|106554.7|106504.7|106557.1|106507.1|106546.5|106496.5|41
1728324810000|2024-10-07 18:13:30|106555.1|106505.1|106553.4|106503.4|106555.1|106505.1|106552.1|106502.1|21
1728324820000|2024-10-07 18:13:40|106554.3|106504.3|106522|106472|106554.6|106504.6|106521.9|106471.9|55
1728324830000|2024-10-07 18:13:50|106521.9|106471.9|106523.1|106473.1|106523.3|106473.3|106516.4|106466.4|37
1728324840000|2024-10-07 18:14:00|106526|106476|106528.1|106478.1|106530.8|106480.8|106523.6|106473.6|54
1728324850000|2024-10-07 18:14:10|106528.3|106478.3|106523.3|106473.3|106528.6|106478.6|106523.3|106473.3|9
1728324860000|2024-10-07 18:14:20|106523.1|106473.1|106523.4|106473.4|106525.5|106475.5|106519.6|106469.6|35
1728324870000|2024-10-07 18:14:30|106520.8|106470.8|106517|106467|106524.6|106474.6|106516.3|106466.3|26
1728324880000|2024-10-07 18:14:40|106518.4|106468.4|106521.7|106471.7|106523.9|106473.9|106517|106467|36
1728324890000|2024-10-07 18:14:50|106521.4|106471.4|106520|106470|106521.9|106471.9|106512.8|106462.8|42
1728324900000|2024-10-07 18:15:00|106520.7|106470.7|106519|106469|106524.4|106474.4|106517.5|106467.5|37
1728324910000|2024-10-07 18:15:10|106518.9|106468.9|106520.7|106470.7|106520.7|106470.7|106516.1|106466.1|34
1728324920000|2024-10-07 18:15:20|106519.1|106469.1|106517.8|106467.8|106519.1|106469.1|106516.1|106466.1|16
1728324930000|2024-10-07 18:15:30|106517.2|106467.2|106519.6|106469.6|106520.7|106470.7|106516.4|106466.4|20
1728324940000|2024-10-07 18:15:40|106520.7|106470.7|106517.2|106467.2|106520.7|106470.7|106516.7|106466.7|14
1728324950000|2024-10-07 18:15:50|106519.4|106469.4|106517.4|106467.4|106521.8|106471.8|106514.4|106464.4|47
1728324960000|2024-10-07 18:16:00|106517.3|106467.3|106514.4|106464.4|106522.9|106472.9|106512.4|106462.4|34
1728324970000|2024-10-07 18:16:10|106517.4|106467.4|106523.9|106473.9|106525.5|106475.5|106517.4|106467.4|23
1728324980000|2024-10-07 18:16:20|106524.4|106474.4|106520.6|106470.6|106528.3|106478.3|106520.3|106470.3|32
1728324990000|2024-10-07 18:16:30|106521.6|106471.6|106517.7|106467.7|106521.6|106471.6|106517.7|106467.7|20
1728325000000|2024-10-07 18:16:40|106517.6|106467.6|106517.2|106467.2|106517.6|106467.6|106517.2|106467.2|3
1728325010000|2024-10-07 18:16:50|106517.8|106467.8|106524.7|106474.7|106525.6|106475.6|106517.8|106467.8|13
1728325020000|2024-10-07 18:17:00|106524.4|106474.4|106526.3|106476.3|106526.3|106476.3|106520.6|106470.6|43
1728325030000|2024-10-07 18:17:10|106527.8|106477.8|106529.7|106479.7|106530.8|106480.8|106526|106476|21
1728325040000|2024-10-07 18:17:20|106530.1|106480.1|106526.5|106476.5|106531.9|106481.9|106524.1|106474.1|40
1728325050000|2024-10-07 18:17:30|106526.3|106476.3|106529.3|106479.3|106532.5|106482.5|106522.3|106472.3|52
1728325060000|2024-10-07 18:17:40|106531.5|106481.5|106532.9|106482.9|106534.6|106484.6|106521.5|106471.5|64
1728325070000|2024-10-07 18:17:50|106531.4|106481.4|106528.1|106478.1|106533.4|106483.4|106526.9|106476.9|54
1728325080000|2024-10-07 18:18:00|106528.7|106478.7|106533.7|106483.7|106534.6|106484.6|106524.3|106474.3|40
1728325090000|2024-10-07 18:18:10|106533.4|106483.4|106533.3|106483.3|106534.7|106484.7|106533.3|106483.3|8
1728325100000|2024-10-07 18:18:20|106533.6|106483.6|106529.9|106479.9|106535.6|106485.6|106529.6|106479.6|25
1728325110000|2024-10-07 18:18:30|106530.3|106480.3|106530.1|106480.1|106530.3|106480.3|106526.1|106476.1|28
1728325120000|2024-10-07 18:18:40|106530.2|106480.2|106532.9|106482.9|106535.1|106485.1|106530.2|106480.2|24
1728325130000|2024-10-07 18:18:50|106533.8|106483.8|106534.5|106484.5|106536.2|106486.2|106533.7|106483.7|27
1728325140000|2024-10-07 18:19:00|106535.1|106485.1|106533.6|106483.6|106535.8|106485.8|106532.8|106482.8|21
1728325150000|2024-10-07 18:19:10|106533|106483|106532.2|106482.2|106534.5|106484.5|106532.2|106482.2|19
1728325160000|2024-10-07 18:19:20|106532.6|106482.6|106534.5|106484.5|106534.8|106484.8|106532.3|106482.3|16
1728325170000|2024-10-07 18:19:30|106535.2|106485.2|106534.7|106484.7|106535.2|106485.2|106534.7|106484.7|2
1728325180000|2024-10-07 18:19:40|106535.2|106485.2|106533.6|106483.6|106536.1|106486.1|106533.2|106483.2|13
1728325190000|2024-10-07 18:19:50|106533.5|106483.5|106530.4|106480.4|106534.5|106484.5|106524.4|106474.4|42
1728325200000|2024-10-07 18:20:00|106532.5|106482.5|106527.7|106477.7|106533.7|106483.7|106525|106475|61
1728325210000|2024-10-07 18:20:10|106528.5|106478.5|106526.3|106476.3|106531.1|106481.1|106522.7|106472.7|57
1728325220000|2024-10-07 18:20:20|106527.7|106477.7|106527.3|106477.3|106530.2|106480.2|106526.3|106476.3|50
1728325230000|2024-10-07 18:20:30|106527.9|106477.9|106528.3|106478.3|106530.8|106480.8|106523.4|106473.4|49
1728325240000|2024-10-07 18:20:40|106529.1|106479.1|106524.9|106474.9|106529.1|106479.1|106522.5|106472.5|55
1728325250000|2024-10-07 18:20:50|106524.6|106474.6|106527.6|106477.6|106528.1|106478.1|106523.7|106473.7|41
1728325260000|2024-10-07 18:21:00|106527.9|106477.9|106528.6|106478.6|106529.6|106479.6|106525.8|106475.8|46
1728325270000|2024-10-07 18:21:10|106528.9|106478.9|106531.2|106481.2|106533.2|106483.2|106526.6|106476.6|36
1728325280000|2024-10-07 18:21:20|106531.7|106481.7|106533.1|106483.1|106536|106486|106530.2|106480.2|39
1728325290000|2024-10-07 18:21:30|106533.4|106483.4|106533.9|106483.9|106534.4|106484.4|106530.2|106480.2|53
1728325300000|2024-10-07 18:21:40|106532.3|106482.3|106535.2|106485.2|106536.6|106486.6|106530.1|106480.1|43
1728325310000|2024-10-07 18:21:50|106534.8|106484.8|106531|106481|106536.3|106486.3|106531|106481|33
1728325320000|2024-10-07 18:22:00|106533|106483|106528.2|106478.2|106533.4|106483.4|106527.9|106477.9|34
1728325330000|2024-10-07 18:22:10|106529.1|106479.1|106527.6|106477.6|106530.3|106480.3|106527.1|106477.1|24
1728325340000|2024-10-07 18:22:20|106528.8|106478.8|106535.3|106485.3|106536.6|106486.6|106527.7|106477.7|34
1728325350000|2024-10-07 18:22:30|106535.8|106485.8|106535|106485|106535.8|106485.8|106535|106485|11
1728325360000|2024-10-07 18:22:40|106535.1|106485.1|106531.5|106481.5|106535.4|106485.4|106531.5|106481.5|38
1728325370000|2024-10-07 18:22:50|106531|106481|106531.8|106481.8|106533.2|106483.2|106531|106481|24
1728325380000|2024-10-07 18:23:00|106532.6|106482.6|106537.8|106487.8|106539.9|106489.9|106529.8|106479.8|47
1728325390000|2024-10-07 18:23:10|106537.7|106487.7|106533.7|106483.7|106540.7|106490.7|106531.8|106481.8|70
1728325400000|2024-10-07 18:23:20|106534.9|106484.9|106535.8|106485.8|106537.1|106487.1|106532.4|106482.4|62
1728325410000|2024-10-07 18:23:30|106536.7|106486.7|106534.4|106484.4|106537.1|106487.1|106531.2|106481.2|46
1728325420000|2024-10-07 18:23:40|106534.1|106484.1|106535.4|106485.4|106535.9|106485.9|106533.4|106483.4|48
1728325430000|2024-10-07 18:23:50|106534.7|106484.7|106534.7|106484.7|106536.5|106486.5|106531.4|106481.4|44
1728325440000|2024-10-07 18:24:00|106534.1|106484.1|106535.3|106485.3|106535.9|106485.9|106528.5|106478.5|43
1728325450000|2024-10-07 18:24:10|106534.5|106484.5|106539.1|106489.1|106541.1|106491.1|106534.5|106484.5|51
1728325460000|2024-10-07 18:24:20|106537.2|106487.2|106541.2|106491.2|106541.4|106491.4|106536.7|106486.7|39
1728325470000|2024-10-07 18:24:30|106540.7|106490.7|106543.5|106493.5|106544.2|106494.2|106538.6|106488.6|45
1728325480000|2024-10-07 18:24:40|106543.6|106493.6|106542.9|106492.9|106546.3|106496.3|106541.9|106491.9|50
1728325490000|2024-10-07 18:24:50|106543.7|106493.7|106544.4|106494.4|106545.3|106495.3|106542.3|106492.3|37
1728325500000|2024-10-07 18:25:00|106545.9|106495.9|106537.9|106487.9|106545.9|106495.9|106535.6|106485.6|65
1728325510000|2024-10-07 18:25:10|106537.8|106487.8|106539.8|106489.8|106541.3|106491.3|106537|106487|42
1728325520000|2024-10-07 18:25:20|106540.2|106490.2|106539.9|106489.9|106542|106492|106538.6|106488.6|36
1728325530000|2024-10-07 18:25:30|106539.6|106489.6|106541.2|106491.2|106542|106492|106538.1|106488.1|41
1728325540000|2024-10-07 18:25:40|106539.1|106489.1|106537.6|106487.6|106539.9|106489.9|106536.7|106486.7|54
1728325550000|2024-10-07 18:25:50|106538.7|106488.7|106535.3|106485.3|106538.8|106488.8|106532.3|106482.3|58
1728325560000|2024-10-07 18:26:00|106533.8|106483.8|106534.9|106484.9|106538.4|106488.4|106532.4|106482.4|53
1728325570000|2024-10-07 18:26:10|106535.3|106485.3|106535.2|106485.2|106537.3|106487.3|106530.8|106480.8|63
1728325580000|2024-10-07 18:26:20|106535.5|106485.5|106535.2|106485.2|106538.3|106488.3|106532.2|106482.2|63
1728325590000|2024-10-07 18:26:30|106533.6|106483.6|106536.8|106486.8|106536.8|106486.8|106530.3|106480.3|66
1728325600000|2024-10-07 18:26:40|106535.1|106485.1|106535.7|106485.7|106536.3|106486.3|106530.6|106480.6|65
1728325610000|2024-10-07 18:26:50|106535.3|106485.3|106533|106483|106536.1|106486.1|106532.2|106482.2|53
1728325620000|2024-10-07 18:27:00|106533.2|106483.2|106534.2|106484.2|106537|106487|106531.6|106481.6|57
1728325630000|2024-10-07 18:27:10|106533.9|106483.9|106535.6|106485.6|106537.4|106487.4|106531.2|106481.2|69
1728325640000|2024-10-07 18:27:20|106535.4|106485.4|106536.5|106486.5|106538.3|106488.3|106533.7|106483.7|54
1728325650000|2024-10-07 18:27:30|106535.7|106485.7|106539.9|106489.9|106540.3|106490.3|106533.4|106483.4|50
1728325660000|2024-10-07 18:27:40|106538.7|106488.7|106538.8|106488.8|106540.4|106490.4|106536.6|106486.6|71
1728325670000|2024-10-07 18:27:50|106537.4|106487.4|106539.4|106489.4|106539.7|106489.7|106536|106486|67
1728325680000|2024-10-07 18:28:00|106538|106488|106536.8|106486.8|106539.1|106489.1|106535.2|106485.2|65
1728325690000|2024-10-07 18:28:10|106537.4|106487.4|106533|106483|106538.5|106488.5|106529.4|106479.4|64
1728325700000|2024-10-07 18:28:20|106534.1|106484.1|106529.6|106479.6|106534.6|106484.6|106529.5|106479.5|48
1728325710000|2024-10-07 18:28:30|106530.3|106480.3|106536|106486|106537.7|106487.7|106530.3|106480.3|62
1728325720000|2024-10-07 18:28:40|106535.4|106485.4|106537|106487|106539.1|106489.1|106535.4|106485.4|51
1728325730000|2024-10-07 18:28:50|106537.2|106487.2|106534.9|106484.9|106539.6|106489.6|106534.9|106484.9|50
1728325740000|2024-10-07 18:29:00|106535.6|106485.6|106538.4|106488.4|106540.8|106490.8|106534.6|106484.6|50
1728325750000|2024-10-07 18:29:10|106539.1|106489.1|106539.2|106489.2|106540.2|106490.2|106537.2|106487.2|51
1728325760000|2024-10-07 18:29:20|106539|106489|106537.1|106487.1|106540.7|106490.7|106536.8|106486.8|48
1728325770000|2024-10-07 18:29:30|106537.9|106487.9|106539.9|106489.9|106541.5|106491.5|106536.4|106486.4|52
1728325780000|2024-10-07 18:29:40|106541.1|106491.1|106538.1|106488.1|106541.6|106491.6|106537.4|106487.4|48
1728325790000|2024-10-07 18:29:50|106539.1|106489.1|106542.4|106492.4|106543.5|106493.5|106538.3|106488.3|57
1728325800000|2024-10-07 18:30:00|106542.3|106492.3|106544.2|106494.2|106548.2|106498.2|106542.3|106492.3|49
1728325810000|2024-10-07 18:30:10|106545.4|106495.4|106544.3|106494.3|106547.4|106497.4|106543.3|106493.3|36
1728325820000|2024-10-07 18:30:20|106544.7|106494.7|106539.7|106489.7|106547.3|106497.3|106538.9|106488.9|39
1728325830000|2024-10-07 18:30:30|106540.3|106490.3|106536.8|106486.8|106547.9|106497.9|106536.8|106486.8|55
1728325840000|2024-10-07 18:30:40|106536.6|106486.6|106541.2|106491.2|106541.7|106491.7|106534.5|106484.5|69
1728325850000|2024-10-07 18:30:50|106541.8|106491.8|106537.2|106487.2|106543.7|106493.7|106536.8|106486.8|66
1728325860000|2024-10-07 18:31:00|106537.9|106487.9|106526.8|106476.8|106539.6|106489.6|106525.8|106475.8|58
1728325870000|2024-10-07 18:31:10|106526.9|106476.9|106525.3|106475.3|106528.3|106478.3|106520.4|106470.4|56
1728325880000|2024-10-07 18:31:20|106526.4|106476.4|106525.6|106475.6|106529|106479|106523.9|106473.9|64
1728325890000|2024-10-07 18:31:30|106525.5|106475.5|106525.8|106475.8|106531.4|106481.4|106524|106474|64
1728325900000|2024-10-07 18:31:40|106525.2|106475.2|106524.6|106474.6|106528.5|106478.5|106520.3|106470.3|55
1728325910000|2024-10-07 18:31:50|106523.8|106473.8|106527.4|106477.4|106527.8|106477.8|106522.4|106472.4|59
1728325920000|2024-10-07 18:32:00|106525.7|106475.7|106526.9|106476.9|106529.3|106479.3|106525.7|106475.7|53
1728325930000|2024-10-07 18:32:10|106527.6|106477.6|106533.7|106483.7|106535.7|106485.7|106523.7|106473.7|61
1728325940000|2024-10-07 18:32:20|106535.4|106485.4|106529.7|106479.7|106535.4|106485.4|106528.3|106478.3|55
1728325950000|2024-10-07 18:32:30|106528|106478|106526.3|106476.3|106531.9|106481.9|106526.3|106476.3|64
1728325960000|2024-10-07 18:32:40|106526|106476|106532.1|106482.1|106533.2|106483.2|106526|106476|57
1728325970000|2024-10-07 18:32:50|106532|106482|106525.4|106475.4|106533.1|106483.1|106522.9|106472.9|51
1728325980000|2024-10-07 18:33:00|106525.1|106475.1|106523.6|106473.6|106526.3|106476.3|106519.9|106469.9|44
1728325990000|2024-10-07 18:33:10|106525.6|106475.6|106526.2|106476.2|106528.7|106478.7|106524.1|106474.1|40
1728326000000|2024-10-07 18:33:20|106527|106477|106529.4|106479.4|106529.8|106479.8|106524.3|106474.3|70
1728326010000|2024-10-07 18:33:30|106529.1|106479.1|106524.1|106474.1|106530.2|106480.2|106523.2|106473.2|44
1728326020000|2024-10-07 18:33:40|106526.5|106476.5|106522.6|106472.6|106526.5|106476.5|106521.1|106471.1|50
1728326030000|2024-10-07 18:33:50|106522.3|106472.3|106523.3|106473.3|106524|106474|106521.5|106471.5|38
1728326040000|2024-10-07 18:34:00|106523.7|106473.7|106523.7|106473.7|106527.1|106477.1|106521.8|106471.8|56
1728326050000|2024-10-07 18:34:10|106524.1|106474.1|106524.5|106474.5|106528.3|106478.3|106523.5|106473.5|50
1728326060000|2024-10-07 18:34:20|106525|106475|106526.6|106476.6|106528.6|106478.6|106524.7|106474.7|54
1728326070000|2024-10-07 18:34:30|106526.4|106476.4|106527.8|106477.8|106528.8|106478.8|106526.4|106476.4|24
1728326080000|2024-10-07 18:34:40|106526.3|106476.3|106527.6|106477.6|106529.2|106479.2|106524.9|106474.9|37
1728326090000|2024-10-07 18:34:50|106527.5|106477.5|106531.7|106481.7|106533.2|106483.2|106527.1|106477.1|54
1728326100000|2024-10-07 18:35:00|106532.4|106482.4|106534.8|106484.8|106537.5|106487.5|106530.3|106480.3|67
1728326110000|2024-10-07 18:35:10|106536.1|106486.1|106536.1|106486.1|106538.7|106488.7|106534.7|106484.7|51
1728326120000|2024-10-07 18:35:20|106535.4|106485.4|106535.9|106485.9|106538.9|106488.9|106535|106485|53
1728326130000|2024-10-07 18:35:30|106537.1|106487.1|106541.6|106491.6|106542.5|106492.5|106535.2|106485.2|62
1728326140000|2024-10-07 18:35:40|106541.2|106491.2|106538.8|106488.8|106541.9|106491.9|106535.6|106485.6|53
1728326150000|2024-10-07 18:35:50|106538.1|106488.1|106539.7|106489.7|106545.2|106495.2|106537.8|106487.8|58
1728326160000|2024-10-07 18:36:00|106539.8|106489.8|106542.6|106492.6|106546.2|106496.2|106539.6|106489.6|63
1728326170000|2024-10-07 18:36:10|106544.2|106494.2|106539.6|106489.6|106544.4|106494.4|106537.9|106487.9|52
1728326180000|2024-10-07 18:36:20|106539.1|106489.1|106540.2|106490.2|106540.2|106490.2|106534.3|106484.3|62
1728326190000|2024-10-07 18:36:30|106540.8|106490.8|106525.2|106475.2|106540.8|106490.8|106524.9|106474.9|42
1728326200000|2024-10-07 18:36:40|106525.8|106475.8|106526.7|106476.7|106529.5|106479.5|106520.4|106470.4|52
1728326210000|2024-10-07 18:36:50|106528.4|106478.4|106528.5|106478.5|106529.2|106479.2|106524.3|106474.3|43
1728326220000|2024-10-07 18:37:00|106528.9|106478.9|106524.9|106474.9|106531.8|106481.8|106523.8|106473.8|49
1728326230000|2024-10-07 18:37:10|106525.7|106475.7|106525.2|106475.2|106528.2|106478.2|106522.3|106472.3|51
1728326240000|2024-10-07 18:37:20|106524|106474|106528|106478|106529.3|106479.3|106523.3|106473.3|50
1728326250000|2024-10-07 18:37:30|106527.6|106477.6|106525.4|106475.4|106529.7|106479.7|106524|106474|47
1728326260000|2024-10-07 18:37:40|106524.3|106474.3|106525.4|106475.4|106531.6|106481.6|106524.1|106474.1|58
1728326270000|2024-10-07 18:37:50|106525.9|106475.9|106523.1|106473.1|106525.9|106475.9|106522.1|106472.1|43
1728326280000|2024-10-07 18:38:00|106522.5|106472.5|106529.9|106479.9|106532.2|106482.2|106521.9|106471.9|46
1728326290000|2024-10-07 18:38:10|106528.3|106478.3|106526.4|106476.4|106529.8|106479.8|106525.2|106475.2|44
1728326300000|2024-10-07 18:38:20|106528.1|106478.1|106531.9|106481.9|106533.3|106483.3|106525.5|106475.5|61
1728326310000|2024-10-07 18:38:30|106532|106482|106531.5|106481.5|106534|106484|106530.6|106480.6|44
1728326320000|2024-10-07 18:38:40|106531.2|106481.2|106535.7|106485.7|106537|106487|106530.8|106480.8|45
1728326330000|2024-10-07 18:38:50|106535.5|106485.5|106535.9|106485.9|106538|106488|106533.6|106483.6|56
1728326340000|2024-10-07 18:39:00|106535.5|106485.5|106532.8|106482.8|106536.6|106486.6|106532.1|106482.1|47
1728326350000|2024-10-07 18:39:10|106532.5|106482.5|106535.1|106485.1|106536|106486|106532.2|106482.2|33
1728326360000|2024-10-07 18:39:20|106535.7|106485.7|106536.2|106486.2|106537.2|106487.2|106534.6|106484.6|32
1728326370000|2024-10-07 18:39:30|106537.5|106487.5|106540.9|106490.9|106542.7|106492.7|106535.9|106485.9|50
1728326380000|2024-10-07 18:39:40|106541.4|106491.4|106538.6|106488.6|106542.4|106492.4|106536.9|106486.9|48
1728326390000|2024-10-07 18:39:50|106538.2|106488.2|106536.4|106486.4|106541|106491|106536.4|106486.4|36
1728326400000|2024-10-07 18:40:00|106537.6|106487.6|106534.1|106484.1|106538.9|106488.9|106534|106484|42
1728326410000|2024-10-07 18:40:10|106534.3|106484.3|106537.3|106487.3|106540.3|106490.3|106533.1|106483.1|53
1728326420000|2024-10-07 18:40:20|106536.2|106486.2|106536.1|106486.1|106538.2|106488.2|106534.4|106484.4|49
1728326430000|2024-10-07 18:40:30|106535.9|106485.9|106537.2|106487.2|106538.2|106488.2|106534.2|106484.2|33
1728326440000|2024-10-07 18:40:40|106536.6|106486.6|106536.5|106486.5|106538.5|106488.5|106535.1|106485.1|38
1728326450000|2024-10-07 18:40:50|106537.1|106487.1|106535.6|106485.6|106539.7|106489.7|106534.3|106484.3|43
1728326460000|2024-10-07 18:41:00|106537.9|106487.9|106537.6|106487.6|106539|106489|106535.1|106485.1|43
1728326470000|2024-10-07 18:41:10|106537.4|106487.4|106539.9|106489.9|106541.4|106491.4|106536.8|106486.8|33
1728326480000|2024-10-07 18:41:20|106541.2|106491.2|106542.3|106492.3|106543.9|106493.9|106539.6|106489.6|21
1728326490000|2024-10-07 18:41:30|106540.7|106490.7|106545.7|106495.7|106547.3|106497.3|106540.2|106490.2|27
1728326500000|2024-10-07 18:41:40|106547|106497|106545.4|106495.4|106547.3|106497.3|106544.5|106494.5|29
1728326510000|2024-10-07 18:41:50|106544.5|106494.5|106546|106496|106546|106496|106544.4|106494.4|26
1728326520000|2024-10-07 18:42:00|106548.6|106498.6|106550.2|106500.2|106553.4|106503.4|106547.8|106497.8|37
1728326530000|2024-10-07 18:42:10|106550.3|106500.3|106557.9|106507.9|106559.3|106509.3|106550.3|106500.3|35
1728326540000|2024-10-07 18:42:20|106556.6|106506.6|106551|106501|106558.3|106508.3|106549.6|106499.6|51
1728326550000|2024-10-07 18:42:30|106550.2|106500.2|106556.3|106506.3|106557.5|106507.5|106548.9|106498.9|53
1728326560000|2024-10-07 18:42:40|106555.7|106505.7|106551.1|106501.1|106558.3|106508.3|106548.6|106498.6|57
1728326570000|2024-10-07 18:42:50|106553|106503|106557|106507|106558.2|106508.2|106549.1|106499.1|59
1728326580000|2024-10-07 18:43:00|106556.6|106506.6|106559.7|106509.7|106562.2|106512.2|106555.4|106505.4|54
1728326590000|2024-10-07 18:43:10|106561.2|106511.2|106556.5|106506.5|106562|106512|106553.7|106503.7|48
1728326600000|2024-10-07 18:43:20|106556.8|106506.8|106555.3|106505.3|106556.8|106506.8|106552.9|106502.9|58
1728326610000|2024-10-07 18:43:30|106555.7|106505.7|106555.7|106505.7|106557.1|106507.1|106553.3|106503.3|43
1728326620000|2024-10-07 18:43:40|106555.3|106505.3|106555.9|106505.9|106558.3|106508.3|106553.6|106503.6|44
1728326630000|2024-10-07 18:43:50|106556.7|106506.7|106556.2|106506.2|106557|106507|106553.7|106503.7|45
1728326640000|2024-10-07 18:44:00|106557.5|106507.5|106557.7|106507.7|106561.7|106511.7|106556.1|106506.1|47
1728326650000|2024-10-07 18:44:10|106557.6|106507.6|106559.5|106509.5|106560.5|106510.5|106557.2|106507.2|41
1728326660000|2024-10-07 18:44:20|106558|106508|106557.3|106507.3|106561.6|106511.6|106556.9|106506.9|49
1728326670000|2024-10-07 18:44:30|106557.8|106507.8|106562.1|106512.1|106562.7|106512.7|106556.5|106506.5|36
1728326680000|2024-10-07 18:44:40|106563|106513|106560.2|106510.2|106566|106516|106557.9|106507.9|50
1728326690000|2024-10-07 18:44:50|106560.7|106510.7|106559.8|106509.8|106563.1|106513.1|106559.8|106509.8|36
1728326700000|2024-10-07 18:45:00|106560.9|106510.9|106563.9|106513.9|106565.7|106515.7|106560.1|106510.1|35
1728326710000|2024-10-07 18:45:10|106564.5|106514.5|106564.7|106514.7|106565.5|106515.5|106561.6|106511.6|34
1728326720000|2024-10-07 18:45:20|106564.4|106514.4|106564.1|106514.1|106566.7|106516.7|106561.7|106511.7|28
1728326730000|2024-10-07 18:45:30|106563.9|106513.9|106561.4|106511.4|106564.5|106514.5|106560|106510|23
1728326740000|2024-10-07 18:45:40|106561.6|106511.6|106562.2|106512.2|106562.7|106512.7|106561.3|106511.3|13
1728326750000|2024-10-07 18:45:50|106562.1|106512.1|106557.4|106507.4|106562.1|106512.1|106557.4|106507.4|14
1728326760000|2024-10-07 18:46:00|106558.6|106508.6|106559.7|106509.7|106562.4|106512.4|106558.6|106508.6|16
1728326770000|2024-10-07 18:46:10|106560.2|106510.2|106558.9|106508.9|106560.5|106510.5|106558.9|106508.9|6
1728326780000|2024-10-07 18:46:20|106558.8|106508.8|106557.9|106507.9|106559.7|106509.7|106557.3|106507.3|13
1728326790000|2024-10-07 18:46:30|106556.8|106506.8|106560.5|106510.5|106560.5|106510.5|106556.8|106506.8|11
1728326800000|2024-10-07 18:46:40|106559.8|106509.8|106555.5|106505.5|106559.8|106509.8|106554.3|106504.3|18
1728326810000|2024-10-07 18:46:50|106555.9|106505.9|106555.4|106505.4|106556.4|106506.4|106555.3|106505.3|10
1728326820000|2024-10-07 18:47:00|106556.8|106506.8|106560.7|106510.7|106560.7|106510.7|106556.7|106506.7|31
1728326830000|2024-10-07 18:47:10|106560|106510|106582.3|106532.3|106593.2|106543.2|106560|106510|70
1728326840000|2024-10-07 18:47:20|106583|106533|106603.8|106553.8|106603.8|106553.8|106581|106531|70
1728326850000|2024-10-07 18:47:30|106602.4|106552.4|106611|106561|106620|106570|106600.5|106550.5|60
1728326860000|2024-10-07 18:47:40|106610.7|106560.7|106600.3|106550.3|106619.9|106569.9|106600.3|106550.3|64
1728326870000|2024-10-07 18:47:50|106602.7|106552.7|106599.5|106549.5|106608|106558|106598.2|106548.2|73
1728326880000|2024-10-07 18:48:00|106598.8|106548.8|106595|106545|106600|106550|106591.1|106541.1|70
1728326890000|2024-10-07 18:48:10|106592.9|106542.9|106574.8|106524.8|106597.2|106547.2|106571.9|106521.9|73
1728326900000|2024-10-07 18:48:20|106572.2|106522.2|106562.6|106512.6|106574.1|106524.1|106562.6|106512.6|35
1728326910000|2024-10-07 18:48:30|106565|106515|106569.1|106519.1|106572.1|106522.1|106564.3|106514.3|51
1728326920000|2024-10-07 18:48:40|106569.3|106519.3|106570.5|106520.5|106572.6|106522.6|106567.5|106517.5|59
1728326930000|2024-10-07 18:48:50|106570.4|106520.4|106574.9|106524.9|106578|106528|106567.1|106517.1|77
1728326940000|2024-10-07 18:49:00|106574.4|106524.4|106576.9|106526.9|106582.9|106532.9|106573.4|106523.4|53
1728326950000|2024-10-07 18:49:10|106576.3|106526.3|106575.7|106525.7|106580.9|106530.9|106575.7|106525.7|57
1728326960000|2024-10-07 18:49:20|106578.3|106528.3|106574.8|106524.8|106578.8|106528.8|106574.6|106524.6|32
1728326970000|2024-10-07 18:49:30|106575|106525|106575.9|106525.9|106576.3|106526.3|106575|106525|10
1728326980000|2024-10-07 18:49:40|106576|106526|106574.7|106524.7|106578.5|106528.5|106573.1|106523.1|51
1728326990000|2024-10-07 18:49:50|106575.1|106525.1|106572|106522|106575.9|106525.9|106571.9|106521.9|30
1728327000000|2024-10-07 18:50:00|106568.8|106518.8|106574|106524|106575.2|106525.2|106568.8|106518.8|23
1728327010000|2024-10-07 18:50:10|106574.1|106524.1|106576.5|106526.5|106581|106531|106574.1|106524.1|47
1728327020000|2024-10-07 18:50:20|106576.7|106526.7|106579.5|106529.5|106579.8|106529.8|106574|106524|17
1728327030000|2024-10-07 18:50:30|106579.2|106529.2|106585.8|106535.8|106586.9|106536.9|106577.6|106527.6|71
1728327040000|2024-10-07 18:50:40|106587|106537|106582.7|106532.7|106587.4|106537.4|106580.5|106530.5|72
1728327050000|2024-10-07 18:50:50|106583.5|106533.5|106577.3|106527.3|106584.9|106534.9|106574.3|106524.3|73
1728327060000|2024-10-07 18:51:00|106577.4|106527.4|106577|106527|106580.2|106530.2|106572.9|106522.9|79
1728327070000|2024-10-07 18:51:10|106575.9|106525.9|106577.1|106527.1|106579.1|106529.1|106573.4|106523.4|75
1728327080000|2024-10-07 18:51:20|106578.4|106528.4|106586.7|106536.7|106588.3|106538.3|106574|106524|70
1728327090000|2024-10-07 18:51:30|106587.1|106537.1|106587.6|106537.6|106588|106538|106578.9|106528.9|76
1728327100000|2024-10-07 18:51:40|106585.5|106535.5|106579.8|106529.8|106587.1|106537.1|106578.2|106528.2|69
1728327110000|2024-10-07 18:51:50|106579.5|106529.5|106578.5|106528.5|106585.1|106535.1|106578|106528|58
1728327120000|2024-10-07 18:52:00|106576.7|106526.7|106579.9|106529.9|106583.7|106533.7|106575.5|106525.5|73
1728327130000|2024-10-07 18:52:10|106580.2|106530.2|106577.4|106527.4|106585.1|106535.1|106577.4|106527.4|67
1728327140000|2024-10-07 18:52:20|106577.8|106527.8|106595.6|106545.6|106599.3|106549.3|106577.8|106527.8|42
1728327150000|2024-10-07 18:52:30|106594.9|106544.9|106602.6|106552.6|106603.9|106553.9|106586.1|106536.1|60
1728327160000|2024-10-07 18:52:40|106602.4|106552.4|106584.9|106534.9|106607.1|106557.1|106582.6|106532.6|40
1728327170000|2024-10-07 18:52:50|106584.5|106534.5|106587.3|106537.3|106587.9|106537.9|106581.6|106531.6|44
1728327180000|2024-10-07 18:53:00|106587.1|106537.1|106584.6|106534.6|106587.3|106537.3|106580.6|106530.6|55
1728327190000|2024-10-07 18:53:10|106583.8|106533.8|106585.6|106535.6|106586.6|106536.6|106583.8|106533.8|21
1728327200000|2024-10-07 18:53:20|106585.4|106535.4|106585.4|106535.4|106585.5|106535.5|106583.9|106533.9|8
1728327210000|2024-10-07 18:53:30|106584.7|106534.7|106585.2|106535.2|106585.9|106535.9|106583.6|106533.6|16
1728327220000|2024-10-07 18:53:40|106584.9|106534.9|106590.3|106540.3|106591.4|106541.4|106583.2|106533.2|19
1728327230000|2024-10-07 18:53:50|106590|106540|106589.5|106539.5|106590|106540|106587.4|106537.4|23
1728327240000|2024-10-07 18:54:00|106589.9|106539.9|106586|106536|106589.9|106539.9|106585.9|106535.9|12
1728327250000|2024-10-07 18:54:10|106585.7|106535.7|106581.6|106531.6|106585.9|106535.9|106581.6|106531.6|13
1728327260000|2024-10-07 18:54:20|106582.9|106532.9|106583.8|106533.8|106584.8|106534.8|106579.5|106529.5|17
1728327270000|2024-10-07 18:54:30|106583.5|106533.5|106583.4|106533.4|106584.6|106534.6|106582.2|106532.2|11
1728327280000|2024-10-07 18:54:40|106584.3|106534.3|106581.6|106531.6|106584.3|106534.3|106579.9|106529.9|15
1728327290000|2024-10-07 18:54:50|106582.1|106532.1|106587|106537|106587.7|106537.7|106581.5|106531.5|25
1728327300000|2024-10-07 18:55:00|106586.3|106536.3|106589.3|106539.3|106590.7|106540.7|106586.2|106536.2|33
1728327310000|2024-10-07 18:55:10|106589.9|106539.9|106590.5|106540.5|106591.6|106541.6|106588.9|106538.9|16
1728327320000|2024-10-07 18:55:20|106590.2|106540.2|106590.8|106540.8|106593.9|106543.9|106590.2|106540.2|22
1728327330000|2024-10-07 18:55:30|106590.2|106540.2|106590.6|106540.6|106592.7|106542.7|106588.3|106538.3|18
1728327340000|2024-10-07 18:55:40|106591.2|106541.2|106588.3|106538.3|106592.6|106542.6|106587.4|106537.4|33
1728327350000|2024-10-07 18:55:50|106587.5|106537.5|106583.8|106533.8|106589.2|106539.2|106583|106533|29
1728327360000|2024-10-07 18:56:00|106584.6|106534.6|106581.3|106531.3|106586.7|106536.7|106581.3|106531.3|16
1728327370000|2024-10-07 18:56:10|106583.6|106533.6|106579.6|106529.6|106584.8|106534.8|106578|106528|28
1728327380000|2024-10-07 18:56:20|106578.7|106528.7|106580.2|106530.2|106582.5|106532.5|106577.6|106527.6|22
1728327390000|2024-10-07 18:56:30|106580.3|106530.3|106577.4|106527.4|106581.5|106531.5|106576.1|106526.1|19
1728327400000|2024-10-07 18:56:40|106577.7|106527.7|106575.8|106525.8|106578.8|106528.8|106575.6|106525.6|21
1728327410000|2024-10-07 18:56:50|106576.3|106526.3|106571|106521|106577.3|106527.3|106570.3|106520.3|28
1728327420000|2024-10-07 18:57:00|106571.6|106521.6|106575.5|106525.5|106575.5|106525.5|106569.1|106519.1|28
1728327430000|2024-10-07 18:57:10|106575|106525|106574.3|106524.3|106576.9|106526.9|106574.3|106524.3|9
1728327440000|2024-10-07 18:57:20|106573.8|106523.8|106573.8|106523.8|106574.4|106524.4|106572.4|106522.4|6
1728327450000|2024-10-07 18:57:30|106573.3|106523.3|106571|106521|106574.6|106524.6|106571|106521|12
1728327460000|2024-10-07 18:57:40|106572.7|106522.7|106569.9|106519.9|106573.7|106523.7|106569.9|106519.9|25
1728327470000|2024-10-07 18:57:50|106569.2|106519.2|106566.4|106516.4|106572|106522|106566.1|106516.1|22
1728327480000|2024-10-07 18:58:00|106565.6|106515.6|106568.9|106518.9|106570.5|106520.5|106565.1|106515.1|47
1728327490000|2024-10-07 18:58:10|106567.7|106517.7|106565.3|106515.3|106571.1|106521.1|106565.2|106515.2|20
1728327500000|2024-10-07 18:58:20|106566|106516|106565.4|106515.4|106567.6|106517.6|106564.2|106514.2|16
1728327510000|2024-10-07 18:58:30|106566.3|106516.3|106565.5|106515.5|106566.7|106516.7|106564.7|106514.7|15
1728327520000|2024-10-07 18:58:40|106566.3|106516.3|106572.1|106522.1|106574.8|106524.8|106566|106516|42
1728327530000|2024-10-07 18:58:50|106571|106521|106571.8|106521.8|106574.4|106524.4|106570.5|106520.5|50
1728327540000|2024-10-07 18:59:00|106572.7|106522.7|106578.6|106528.6|106579|106529|106570.5|106520.5|51
1728327550000|2024-10-07 18:59:10|106577.8|106527.8|106575.4|106525.4|106578.8|106528.8|106575.4|106525.4|24
1728327560000|2024-10-07 18:59:20|106576|106526|106576.9|106526.9|106578.6|106528.6|106574.8|106524.8|32
1728327570000|2024-10-07 18:59:30|106577|106527|106582.9|106532.9|106583.6|106533.6|106577|106527|42
1728327580000|2024-10-07 18:59:40|106583.6|106533.6|106586.3|106536.3|106586.3|106536.3|106580.8|106530.8|47
1728327590000|2024-10-07 18:59:50|106587.5|106537.5|106587.9|106537.9|106589.7|106539.7|106582.3|106532.3|37
1728327600000|2024-10-07 19:00:00|106588.3|106538.3|106583.3|106533.3|106589.3|106539.3|106574.9|106524.9|57
1728327610000|2024-10-07 19:00:10|106586.7|106536.7|106592.1|106542.1|106594.2|106544.2|106586.7|106536.7|40
1728327620000|2024-10-07 19:00:20|106592.6|106542.6|106592.8|106542.8|106594|106544|106590.2|106540.2|32
1728327630000|2024-10-07 19:00:30|106588.7|106538.7|106589.8|106539.8|106596.1|106546.1|106588|106538|39
1728327640000|2024-10-07 19:00:40|106590.3|106540.3|106589.3|106539.3|106592.8|106542.8|106588.7|106538.7|21
1728327650000|2024-10-07 19:00:50|106589.8|106539.8|106596|106546|106596.5|106546.5|106589.8|106539.8|27
1728327660000|2024-10-07 19:01:00|106594.1|106544.1|106601.5|106551.5|106601.8|106551.8|106594.1|106544.1|33
1728327670000|2024-10-07 19:01:10|106601.9|106551.9|106600.5|106550.5|106602|106552|106598.9|106548.9|18
1728327680000|2024-10-07 19:01:20|106602.1|106552.1|106600.1|106550.1|106602.6|106552.6|106598.7|106548.7|22
1728327690000|2024-10-07 19:01:30|106600.4|106550.4|106593.8|106543.8|106603.7|106553.7|106591.8|106541.8|33
1728327700000|2024-10-07 19:01:40|106594.5|106544.5|106597.6|106547.6|106598.2|106548.2|106592|106542|42
1728327710000|2024-10-07 19:01:50|106597.4|106547.4|106598.3|106548.3|106601.2|106551.2|106594.5|106544.5|37
1728327720000|2024-10-07 19:02:00|106598.8|106548.8|106600.1|106550.1|106600.1|106550.1|106594.4|106544.4|34
1728327730000|2024-10-07 19:02:10|106598.4|106548.4|106601.3|106551.3|106602|106552|106596.8|106546.8|32
1728327740000|2024-10-07 19:02:20|106602.5|106552.5|106603|106553|106605.6|106555.6|106600.4|106550.4|48
1728327750000|2024-10-07 19:02:30|106602.7|106552.7|106602.1|106552.1|106604.6|106554.6|106600.1|106550.1|35
1728327760000|2024-10-07 19:02:40|106602|106552|106602.2|106552.2|106602.9|106552.9|106599|106549|31
1728327770000|2024-10-07 19:02:50|106601.9|106551.9|106601.7|106551.7|106603.8|106553.8|106598.1|106548.1|39
1728327780000|2024-10-07 19:03:00|106603|106553|106601.4|106551.4|106604.3|106554.3|106597.8|106547.8|37
1728327790000|2024-10-07 19:03:10|106596.6|106546.6|106600.5|106550.5|106604.1|106554.1|106596.6|106546.6|42
1728327800000|2024-10-07 19:03:20|106599.7|106549.7|106600.4|106550.4|106601.5|106551.5|106597.1|106547.1|34
1728327810000|2024-10-07 19:03:30|106600.8|106550.8|106601.3|106551.3|106601.3|106551.3|106592.6|106542.6|48
1728327820000|2024-10-07 19:03:40|106598|106548|106605.2|106555.2|106607.6|106557.6|106598|106548|38
1728327830000|2024-10-07 19:03:50|106603.5|106553.5|106601.4|106551.4|106603.9|106553.9|106598.4|106548.4|36
1728327840000|2024-10-07 19:04:00|106602.8|106552.8|106599|106549|106604.2|106554.2|106595.3|106545.3|43
1728327850000|2024-10-07 19:04:10|106598.4|106548.4|106599.4|106549.4|106600.7|106550.7|106596.6|106546.6|38
1728327860000|2024-10-07 19:04:20|106600.3|106550.3|106599.5|106549.5|106600.5|106550.5|106596.5|106546.5|39
1728327870000|2024-10-07 19:04:30|106599.4|106549.4|106599|106549|106600.9|106550.9|106597.5|106547.5|40
1728327880000|2024-10-07 19:04:40|106599.6|106549.6|106599.2|106549.2|106600.7|106550.7|106597.3|106547.3|42
1728327890000|2024-10-07 19:04:50|106600.3|106550.3|106597|106547|106600.3|106550.3|106596.5|106546.5|65
1728327900000|2024-10-07 19:05:00|106598.1|106548.1|106598.2|106548.2|106601.7|106551.7|106596.5|106546.5|56
1728327910000|2024-10-07 19:05:10|106599.8|106549.8|106600.5|106550.5|106602.2|106552.2|106599.1|106549.1|28
1728327920000|2024-10-07 19:05:20|106601.3|106551.3|106598|106548|106601.3|106551.3|106592.5|106542.5|52
1728327930000|2024-10-07 19:05:30|106597.5|106547.5|106597.4|106547.4|106599.2|106549.2|106595.2|106545.2|50
1728327940000|2024-10-07 19:05:40|106598.3|106548.3|106602.3|106552.3|106602.4|106552.4|106597|106547|27
1728327950000|2024-10-07 19:05:50|106602.6|106552.6|106594.6|106544.6|106603.2|106553.2|106591.7|106541.7|53
1728327960000|2024-10-07 19:06:00|106594.1|106544.1|106598.7|106548.7|106598.7|106548.7|106591.5|106541.5|63
1728327970000|2024-10-07 19:06:10|106598.4|106548.4|106599.8|106549.8|106601|106551|106596.1|106546.1|38
1728327980000|2024-10-07 19:06:20|106600.4|106550.4|106590.4|106540.4|106602|106552|106589.6|106539.6|53
1728327990000|2024-10-07 19:06:30|106591.2|106541.2|106589.1|106539.1|106592.4|106542.4|106587.8|106537.8|61
1728328000000|2024-10-07 19:06:40|106589.7|106539.7|106593.9|106543.9|106593.9|106543.9|106589.1|106539.1|52
1728328010000|2024-10-07 19:06:50|106593.4|106543.4|106589.7|106539.7|106595|106545|106589.7|106539.7|36
1728328020000|2024-10-07 19:07:00|106590.9|106540.9|106595.1|106545.1|106595.9|106545.9|106590.5|106540.5|50
1728328030000|2024-10-07 19:07:10|106594.4|106544.4|106592.5|106542.5|106597|106547|106591.2|106541.2|49
1728328040000|2024-10-07 19:07:20|106592.8|106542.8|106599.9|106549.9|106600.9|106550.9|106589.8|106539.8|48
1728328050000|2024-10-07 19:07:30|106599.4|106549.4|106599.6|106549.6|106601.1|106551.1|106596.7|106546.7|31
1728328060000|2024-10-07 19:07:40|106600.8|106550.8|106602|106552|106602.6|106552.6|106599.1|106549.1|14
1728328070000|2024-10-07 19:07:50|106601.8|106551.8|106604.1|106554.1|106604.6|106554.6|106599.2|106549.2|28
1728328080000|2024-10-07 19:08:00|106603.7|106553.7|106602.2|106552.2|106604.2|106554.2|106600.2|106550.2|35
1728328090000|2024-10-07 19:08:10|106601.8|106551.8|106601.8|106551.8|106603.7|106553.7|106597.7|106547.7|31
1728328100000|2024-10-07 19:08:20|106602.8|106552.8|106600.3|106550.3|106604.4|106554.4|106600.3|106550.3|18
1728328110000|2024-10-07 19:08:30|106602.4|106552.4|106603.9|106553.9|106603.9|106553.9|106600.8|106550.8|14
1728328120000|2024-10-07 19:08:40|106603|106553|106604|106554|106605.2|106555.2|106600.6|106550.6|25
1728328130000|2024-10-07 19:08:50|106603.5|106553.5|106605.7|106555.7|106605.7|106555.7|106601.1|106551.1|14
1728328140000|2024-10-07 19:09:00|106606|106556|106604.7|106554.7|106606|106556|106602.1|106552.1|35
1728328150000|2024-10-07 19:09:10|106603.8|106553.8|106602.8|106552.8|106607|106557|106602.2|106552.2|18
1728328160000|2024-10-07 19:09:20|106601.3|106551.3|106602.3|106552.3|106606.4|106556.4|106600.2|106550.2|36
1728328170000|2024-10-07 19:09:30|106602.4|106552.4|106597.5|106547.5|106603.6|106553.6|106596.8|106546.8|31
1728328180000|2024-10-07 19:09:40|106597.9|106547.9|106595.5|106545.5|106597.9|106547.9|106593.3|106543.3|46
1728328190000|2024-10-07 19:09:50|106594.9|106544.9|106592.3|106542.3|106596.1|106546.1|106590.8|106540.8|32
1728328200000|2024-10-07 19:10:00|106590|106540|106592.8|106542.8|106596.1|106546.1|106590|106540|36
1728328210000|2024-10-07 19:10:10|106592.2|106542.2|106597.9|106547.9|106599.6|106549.6|106592.2|106542.2|25
1728328220000|2024-10-07 19:10:20|106598.8|106548.8|106601.2|106551.2|106601.2|106551.2|106596.8|106546.8|21
1728328230000|2024-10-07 19:10:30|106600.8|106550.8|106599.7|106549.7|106601.8|106551.8|106598.1|106548.1|29
1728328240000|2024-10-07 19:10:40|106600.3|106550.3|106602.3|106552.3|106603|106553|106598.7|106548.7|20
1728328250000|2024-10-07 19:10:50|106602.9|106552.9|106603.5|106553.5|106604.5|106554.5|106599.7|106549.7|26
1728328260000|2024-10-07 19:11:00|106604.3|106554.3|106592.6|106542.6|106605.2|106555.2|106591.7|106541.7|40
1728328270000|2024-10-07 19:11:10|106591.6|106541.6|106597.5|106547.5|106598|106548|106589.6|106539.6|30
1728328280000|2024-10-07 19:11:20|106597.3|106547.3|106595.1|106545.1|106597.4|106547.4|106590.1|106540.1|39
1728328290000|2024-10-07 19:11:30|106594.1|106544.1|106582.6|106532.6|106594.3|106544.3|106582.6|106532.6|28
1728328300000|2024-10-07 19:11:40|106583.7|106533.7|106590.8|106540.8|106593.3|106543.3|106583.7|106533.7|46
1728328310000|2024-10-07 19:11:50|106591.7|106541.7|106588.3|106538.3|106592.9|106542.9|106588.3|106538.3|36
1728328320000|2024-10-07 19:12:00|106588.1|106538.1|106580.8|106530.8|106588.1|106538.1|106571.9|106521.9|58
1728328330000|2024-10-07 19:12:10|106578|106528|106578.3|106528.3|106583.2|106533.2|106576|106526|46
1728328340000|2024-10-07 19:12:20|106578.4|106528.4|106577.4|106527.4|106582.9|106532.9|106574.4|106524.4|38
1728328350000|2024-10-07 19:12:30|106576.2|106526.2|106576.4|106526.4|106579.7|106529.7|106573.9|106523.9|36
1728328360000|2024-10-07 19:12:40|106577|106527|106577.6|106527.6|106583.9|106533.9|106576.4|106526.4|39
1728328370000|2024-10-07 19:12:50|106577.5|106527.5|106579.6|106529.6|106580.4|106530.4|106574.2|106524.2|41
1728328380000|2024-10-07 19:13:00|106580.4|106530.4|106573|106523|106580.4|106530.4|106571.5|106521.5|48
1728328390000|2024-10-07 19:13:10|106572.5|106522.5|106572.6|106522.6|106577.7|106527.7|106571.3|106521.3|56
1728328400000|2024-10-07 19:13:20|106571.9|106521.9|106576.9|106526.9|106578.5|106528.5|106570.4|106520.4|56
1728328410000|2024-10-07 19:13:30|106576.6|106526.6|106579.9|106529.9|106580.6|106530.6|106571.9|106521.9|39
1728328420000|2024-10-07 19:13:40|106579.1|106529.1|106578.1|106528.1|106581.9|106531.9|106575.5|106525.5|43
1728328430000|2024-10-07 19:13:50|106576.8|106526.8|106581.9|106531.9|106581.9|106531.9|106573.1|106523.1|32
1728328440000|2024-10-07 19:14:00|106581.5|106531.5|106578.3|106528.3|106581.8|106531.8|106573.9|106523.9|49
1728328450000|2024-10-07 19:14:10|106579.3|106529.3|106575.8|106525.8|106580.6|106530.6|106574.3|106524.3|45
1728328460000|2024-10-07 19:14:20|106575.9|106525.9|106580|106530|106580.6|106530.6|106571.3|106521.3|48
1728328470000|2024-10-07 19:14:30|106578.8|106528.8|106578.4|106528.4|106580.4|106530.4|106574.7|106524.7|50
1728328480000|2024-10-07 19:14:40|106578.6|106528.6|106579.9|106529.9|106580.1|106530.1|106575.8|106525.8|38
1728328490000|2024-10-07 19:14:50|106576.3|106526.3|106578|106528|106578.9|106528.9|106575.2|106525.2|37
1728328500000|2024-10-07 19:15:00|106579.8|106529.8|106571.9|106521.9|106579.8|106529.8|106567.3|106517.3|53
1728328510000|2024-10-07 19:15:10|106571.2|106521.2|106566.8|106516.8|106571.6|106521.6|106565.5|106515.5|36
1728328520000|2024-10-07 19:15:20|106568.3|106518.3|106569.9|106519.9|106571|106521|106567.3|106517.3|30
1728328530000|2024-10-07 19:15:30|106570.1|106520.1|106561.4|106511.4|106575.1|106525.1|106561.4|106511.4|47
1728328540000|2024-10-07 19:15:40|106560.7|106510.7|106555.8|106505.8|106562.1|106512.1|106555|106505|21
1728328550000|2024-10-07 19:15:50|106555.4|106505.4|106556.3|106506.3|106556.6|106506.6|106551.2|106501.2|51
1728328560000|2024-10-07 19:16:00|106555.3|106505.3|106553.4|106503.4|106558.9|106508.9|106552.5|106502.5|42
1728328570000|2024-10-07 19:16:10|106553.6|106503.6|106552.2|106502.2|106557.3|106507.3|106551.6|106501.6|38
1728328580000|2024-10-07 19:16:20|106551.7|106501.7|106554.1|106504.1|106554.5|106504.5|106550.9|106500.9|36
1728328590000|2024-10-07 19:16:30|106553.6|106503.6|106552.3|106502.3|106555.7|106505.7|106551.8|106501.8|36
1728328600000|2024-10-07 19:16:40|106552.7|106502.7|106552.7|106502.7|106552.7|106502.7|106549.5|106499.5|32
1728328610000|2024-10-07 19:16:50|106553.4|106503.4|106553.1|106503.1|106553.5|106503.5|106550.4|106500.4|18
1728328620000|2024-10-07 19:17:00|106552.8|106502.8|106550.7|106500.7|106554.4|106504.4|106549.5|106499.5|35
1728328630000|2024-10-07 19:17:10|106552.6|106502.6|106561.7|106511.7|106565.7|106515.7|106552.6|106502.6|45
1728328640000|2024-10-07 19:17:20|106562.7|106512.7|106572.5|106522.5|106574.3|106524.3|106561.1|106511.1|31
1728328650000|2024-10-07 19:17:30|106570.1|106520.1|106560.2|106510.2|106571.4|106521.4|106559.5|106509.5|54
1728328660000|2024-10-07 19:17:40|106560.7|106510.7|106560.1|106510.1|106562.2|106512.2|106558|106508|32
1728328670000|2024-10-07 19:17:50|106559.3|106509.3|106557.1|106507.1|106561.6|106511.6|106555.5|106505.5|37
1728328680000|2024-10-07 19:18:00|106556.3|106506.3|106555.4|106505.4|106557|106507|106551.8|106501.8|36
1728328690000|2024-10-07 19:18:10|106555.1|106505.1|106556.3|106506.3|106558.2|106508.2|106555.1|106505.1|40
1728328700000|2024-10-07 19:18:20|106556|106506|106554.2|106504.2|106557.6|106507.6|106553|106503|30
1728328710000|2024-10-07 19:18:30|106554.7|106504.7|106552.2|106502.2|106554.7|106504.7|106551.9|106501.9|33
1728328720000|2024-10-07 19:18:40|106551.9|106501.9|106548.9|106498.9|106553.8|106503.8|106548.9|106498.9|42
1728328730000|2024-10-07 19:18:50|106549.4|106499.4|106553.9|106503.9|106555.4|106505.4|106549|106499|40
1728328740000|2024-10-07 19:19:00|106555.8|106505.8|106554|106504|106555.8|106505.8|106552|106502|46
1728328750000|2024-10-07 19:19:10|106553.9|106503.9|106553.4|106503.4|106555.5|106505.5|106552.5|106502.5|44
1728328760000|2024-10-07 19:19:20|106554|106504|106555.7|106505.7|106555.9|106505.9|106553.4|106503.4|30
1728328770000|2024-10-07 19:19:30|106553.6|106503.6|106537.1|106487.1|106555.7|106505.7|106536.1|106486.1|35
1728328780000|2024-10-07 19:19:40|106536.4|106486.4|106534.6|106484.6|106540.2|106490.2|106534.4|106484.4|55
1728328790000|2024-10-07 19:19:50|106536|106486|106533.3|106483.3|106536.1|106486.1|106532.5|106482.5|52
1728328800000|2024-10-07 19:20:00|106533.1|106483.1|106507.6|106457.6|106534.1|106484.1|106505.8|106455.8|58
1728328810000|2024-10-07 19:20:10|106506.7|106456.7|106507|106457|106508.7|106458.7|106505.1|106455.1|60
1728328820000|2024-10-07 19:20:20|106507.9|106457.9|106504.4|106454.4|106508.3|106458.3|106502.6|106452.6|32
1728328830000|2024-10-07 19:20:30|106504.7|106454.7|106507.4|106457.4|106509.4|106459.4|106501.7|106451.7|60
1728328840000|2024-10-07 19:20:40|106506.6|106456.6|106501.9|106451.9|106509.4|106459.4|106501.4|106451.4|59
1728328850000|2024-10-07 19:20:50|106502.9|106452.9|106504.1|106454.1|106505.3|106455.3|106499.2|106449.2|50
1728328860000|2024-10-07 19:21:00|106504.6|106454.6|106499.1|106449.1|106504.6|106454.6|106495.9|106445.9|41
1728328870000|2024-10-07 19:21:10|106500.2|106450.2|106496.1|106446.1|106501.5|106451.5|106495.4|106445.4|59
1728328880000|2024-10-07 19:21:20|106496|106446|106497.1|106447.1|106497.4|106447.4|106491.8|106441.8|49
1728328890000|2024-10-07 19:21:30|106496.4|106446.4|106494.8|106444.8|106496.5|106446.5|106492.6|106442.6|54
1728328900000|2024-10-07 19:21:40|106494.2|106444.2|106491|106441|106494.8|106444.8|106487.3|106437.3|38
1728328910000|2024-10-07 19:21:50|106490.2|106440.2|106490|106440|106491.2|106441.2|106486.8|106436.8|28
1728328920000|2024-10-07 19:22:00|106489.3|106439.3|106490|106440|106492.5|106442.5|106487.2|106437.2|67
1728328930000|2024-10-07 19:22:10|106491.5|106441.5|106487.8|106437.8|106492.3|106442.3|106486.7|106436.7|18
1728328940000|2024-10-07 19:22:20|106487.7|106437.7|106498.3|106448.3|106498.9|106448.9|106485.2|106435.2|48
1728328950000|2024-10-07 19:22:30|106497.6|106447.6|106494.6|106444.6|106497.8|106447.8|106494.2|106444.2|14
1728328960000|2024-10-07 19:22:40|106494.2|106444.2|106493.4|106443.4|106495.9|106445.9|106488.8|106438.8|29
1728328970000|2024-10-07 19:22:50|106495.8|106445.8|106488.1|106438.1|106496.8|106446.8|106488.1|106438.1|32
1728328980000|2024-10-07 19:23:00|106488.6|106438.6|106494.1|106444.1|106494.5|106444.5|106485.4|106435.4|73
1728328990000|2024-10-07 19:23:10|106490.3|106440.3|106495.7|106445.7|106497.7|106447.7|106489.1|106439.1|73
1728329000000|2024-10-07 19:23:20|106495.4|106445.4|106493.5|106443.5|106495.6|106445.6|106487.1|106437.1|72
1728329010000|2024-10-07 19:23:30|106494.7|106444.7|106493.5|106443.5|106498.5|106448.5|106490|106440|75
1728329020000|2024-10-07 19:23:40|106491|106441|106499.2|106449.2|106500.9|106450.9|106491|106441|75
1728329030000|2024-10-07 19:23:50|106499.3|106449.3|106494.1|106444.1|106503.8|106453.8|106492.9|106442.9|71
1728329040000|2024-10-07 19:24:00|106494.8|106444.8|106498.6|106448.6|106507.9|106457.9|106492.2|106442.2|75
1728329050000|2024-10-07 19:24:10|106501.5|106451.5|106501|106451|106507.5|106457.5|106497.5|106447.5|72
1728329060000|2024-10-07 19:24:20|106498.2|106448.2|106508.2|106458.2|106509.9|106459.9|106496.7|106446.7|76
1728329070000|2024-10-07 19:24:30|106507.6|106457.6|106509.4|106459.4|106510.9|106460.9|106503.1|106453.1|64
1728329080000|2024-10-07 19:24:40|106509|106459|106510.9|106460.9|106511.2|106461.2|106504.7|106454.7|36
1728329090000|2024-10-07 19:24:50|106510|106460|106509.6|106459.6|106511.2|106461.2|106506.4|106456.4|33
1728329100000|2024-10-07 19:25:00|106508.9|106458.9|106503.4|106453.4|106510.9|106460.9|106498.1|106448.1|71
1728329110000|2024-10-07 19:25:10|106502.6|106452.6|106504.2|106454.2|106506.5|106456.5|106494.5|106444.5|70
1728329120000|2024-10-07 19:25:20|106503.7|106453.7|106505|106455|106507.3|106457.3|106500.4|106450.4|64
1728329130000|2024-10-07 19:25:30|106505.1|106455.1|106504.6|106454.6|106509|106459|106501.7|106451.7|52
1728329140000|2024-10-07 19:25:40|106504.8|106454.8|106505.8|106455.8|106509.3|106459.3|106502.4|106452.4|65
1728329150000|2024-10-07 19:25:50|106505.9|106455.9|106508.4|106458.4|106509.4|106459.4|106503.7|106453.7|63
1728329160000|2024-10-07 19:26:00|106507.9|106457.9|106507.2|106457.2|106508.6|106458.6|106503.5|106453.5|61
1728329170000|2024-10-07 19:26:10|106506.7|106456.7|106505.4|106455.4|106507.3|106457.3|106502.4|106452.4|60
1728329180000|2024-10-07 19:26:20|106504.7|106454.7|106504.7|106454.7|106506.9|106456.9|106501.6|106451.6|49
1728329190000|2024-10-07 19:26:30|106503.7|106453.7|106505.8|106455.8|106505.9|106455.9|106500.9|106450.9|58
1728329200000|2024-10-07 19:26:40|106505.1|106455.1|106505.6|106455.6|106506.6|106456.6|106501.8|106451.8|66
1728329210000|2024-10-07 19:26:50|106505.7|106455.7|106506.6|106456.6|106508.1|106458.1|106503.9|106453.9|37
1728329220000|2024-10-07 19:27:00|106508.2|106458.2|106506.4|106456.4|106508.2|106458.2|106505.5|106455.5|32
1728329230000|2024-10-07 19:27:10|106505.8|106455.8|106512.5|106462.5|106512.5|106462.5|106504.9|106454.9|43
1728329240000|2024-10-07 19:27:20|106512|106462|106510.7|106460.7|106512.2|106462.2|106508.4|106458.4|60
1728329250000|2024-10-07 19:27:30|106509.4|106459.4|106512.3|106462.3|106514.8|106464.8|106507.5|106457.5|65
1728329260000|2024-10-07 19:27:40|106513|106463|106511.3|106461.3|106516.5|106466.5|106510.5|106460.5|58
1728329270000|2024-10-07 19:27:50|106511|106461|106510.6|106460.6|106512.7|106462.7|106509.5|106459.5|43
1728329280000|2024-10-07 19:28:00|106511|106461|106511.8|106461.8|106511.9|106461.9|106509.8|106459.8|32
1728329290000|2024-10-07 19:28:10|106511.4|106461.4|106511.3|106461.3|106511.8|106461.8|106509.7|106459.7|32
1728329300000|2024-10-07 19:28:20|106512|106462|106511|106461|106512.4|106462.4|106508|106458|47
1728329310000|2024-10-07 19:28:30|106510.6|106460.6|106516.2|106466.2|106518.8|106468.8|106510.6|106460.6|52
1728329320000|2024-10-07 19:28:40|106516.5|106466.5|106518.1|106468.1|106518.4|106468.4|106515.2|106465.2|46
1728329330000|2024-10-07 19:28:50|106517.3|106467.3|106515.5|106465.5|106518.6|106468.6|106514.9|106464.9|51
1728329340000|2024-10-07 19:29:00|106516.3|106466.3|106516.5|106466.5|106518.4|106468.4|106515.3|106465.3|47
1728329350000|2024-10-07 19:29:10|106516.9|106466.9|106517.8|106467.8|106519.1|106469.1|106515.4|106465.4|42
1728329360000|2024-10-07 19:29:20|106516.3|106466.3|106516.9|106466.9|106518.7|106468.7|106515.3|106465.3|56
1728329370000|2024-10-07 19:29:30|106516.4|106466.4|106516.3|106466.3|106517.7|106467.7|106513|106463|55
1728329380000|2024-10-07 19:29:40|106516.6|106466.6|106515.5|106465.5|106518.2|106468.2|106513.7|106463.7|49
1728329390000|2024-10-07 19:29:50|106514.6|106464.6|106516.7|106466.7|106517.8|106467.8|106511.8|106461.8|69
1728329400000|2024-10-07 19:30:00|106514.9|106464.9|106533.5|106483.5|106538|106488|106511.3|106461.3|58
1728329410000|2024-10-07 19:30:10|106532.9|106482.9|106540.8|106490.8|106543.8|106493.8|106530.6|106480.6|76
1728329420000|2024-10-07 19:30:20|106538.4|106488.4|106540.2|106490.2|106547.1|106497.1|106534.9|106484.9|74
1728329430000|2024-10-07 19:30:30|106543.2|106493.2|106537.5|106487.5|106545.4|106495.4|106536.6|106486.6|71
1728329440000|2024-10-07 19:30:40|106539.9|106489.9|106532.6|106482.6|106543.2|106493.2|106532.6|106482.6|71
1728329450000|2024-10-07 19:30:50|106534.3|106484.3|106534.6|106484.6|106539.6|106489.6|106533.2|106483.2|77
1728329460000|2024-10-07 19:31:00|106534.2|106484.2|106529.3|106479.3|106538.1|106488.1|106527.7|106477.7|66
1728329470000|2024-10-07 19:31:10|106530.1|106480.1|106530.8|106480.8|106532.9|106482.9|106527.5|106477.5|31
1728329480000|2024-10-07 19:31:20|106532.4|106482.4|106533.3|106483.3|106533.6|106483.6|106529.6|106479.6|19
1728329490000|2024-10-07 19:31:30|106533.4|106483.4|106532.5|106482.5|106533.4|106483.4|106527.6|106477.6|18
1728329500000|2024-10-07 19:31:40|106532.7|106482.7|106530.4|106480.4|106532.8|106482.8|106524.6|106474.6|33
1728329510000|2024-10-07 19:31:50|106530.9|106480.9|106531.4|106481.4|106531.4|106481.4|106530.9|106480.9|4
1728329520000|2024-10-07 19:32:00|106528.7|106478.7|106537.2|106487.2|106537.8|106487.8|106528.4|106478.4|46
1728329530000|2024-10-07 19:32:10|106537|106487|106534.9|106484.9|106538.1|106488.1|106531.8|106481.8|44
1728329540000|2024-10-07 19:32:20|106534.5|106484.5|106535.6|106485.6|106535.7|106485.7|106533|106483|31
1728329550000|2024-10-07 19:32:30|106535|106485|106534.6|106484.6|106536.9|106486.9|106533.1|106483.1|50
1728329560000|2024-10-07 19:32:40|106534.8|106484.8|106530.8|106480.8|106535.9|106485.9|106530.4|106480.4|38
1728329570000|2024-10-07 19:32:50|106530.4|106480.4|106531.1|106481.1|106531.1|106481.1|106529.4|106479.4|15
1728329580000|2024-10-07 19:33:00|106530.9|106480.9|106531.8|106481.8|106533.3|106483.3|106529.8|106479.8|29
1728329590000|2024-10-07 19:33:10|106531.3|106481.3|106536.1|106486.1|106536.1|106486.1|106530.3|106480.3|57
1728329600000|2024-10-07 19:33:20|106534.6|106484.6|106535.9|106485.9|106537.3|106487.3|106532.5|106482.5|64
1728329610000|2024-10-07 19:33:30|106537.6|106487.6|106537.5|106487.5|106539.6|106489.6|106536.2|106486.2|49
1728329620000|2024-10-07 19:33:40|106535.6|106485.6|106535.7|106485.7|106538.6|106488.6|106534.2|106484.2|54
1728329630000|2024-10-07 19:33:50|106535|106485|106535.2|106485.2|106537.3|106487.3|106533.1|106483.1|54
1728329640000|2024-10-07 19:34:00|106535.6|106485.6|106539.5|106489.5|106544.6|106494.6|106535.4|106485.4|59
1728329650000|2024-10-07 19:34:10|106539.3|106489.3|106538.8|106488.8|106541.1|106491.1|106536.9|106486.9|60
1728329660000|2024-10-07 19:34:20|106538.7|106488.7|106535.9|106485.9|106540|106490|106534.8|106484.8|48
1728329670000|2024-10-07 19:34:30|106536.1|106486.1|106538|106488|106539.9|106489.9|106534.6|106484.6|56
1728329680000|2024-10-07 19:34:40|106537.9|106487.9|106537.2|106487.2|106537.9|106487.9|106536.9|106486.9|6
1728329690000|2024-10-07 19:34:50|106539.4|106489.4|106534.2|106484.2|106539.6|106489.6|106532.8|106482.8|54
1728329700000|2024-10-07 19:35:00|106532.2|106482.2|106533.9|106483.9|106535.3|106485.3|106529.5|106479.5|57
1728329710000|2024-10-07 19:35:10|106534.2|106484.2|106533.3|106483.3|106534.5|106484.5|106530.8|106480.8|16
1728329720000|2024-10-07 19:35:20|106532.8|106482.8|106533.3|106483.3|106535|106485|106529.6|106479.6|50
1728329730000|2024-10-07 19:35:30|106533.6|106483.6|106535.1|106485.1|106537|106487|106533.1|106483.1|33
1728329740000|2024-10-07 19:35:40|106535.5|106485.5|106540.1|106490.1|106541.4|106491.4|106534.9|106484.9|50
1728329750000|2024-10-07 19:35:50|106536.7|106486.7|106528.6|106478.6|106540.8|106490.8|106528.6|106478.6|30
1728329760000|2024-10-07 19:36:00|106529.2|106479.2|106527.8|106477.8|106529.6|106479.6|106525.8|106475.8|13
1728329770000|2024-10-07 19:36:10|106528.1|106478.1|106529.3|106479.3|106529.3|106479.3|106528.1|106478.1|9
1728329780000|2024-10-07 19:36:20|106528.9|106478.9|106526.5|106476.5|106528.9|106478.9|106523.5|106473.5|16
1728329790000|2024-10-07 19:36:30|106526.9|106476.9|106528.4|106478.4|106529.9|106479.9|106526.6|106476.6|12
1728329800000|2024-10-07 19:36:40|106526.7|106476.7|106523.9|106473.9|106528.2|106478.2|106523.8|106473.8|13
1728329810000|2024-10-07 19:36:50|106524.3|106474.3|106527.3|106477.3|106528.1|106478.1|106524.3|106474.3|10
1728329820000|2024-10-07 19:37:00|106527.5|106477.5|106525.7|106475.7|106530.6|106480.6|106522.2|106472.2|19
1728329830000|2024-10-07 19:37:10|106525.4|106475.4|106523.7|106473.7|106525.4|106475.4|106522.6|106472.6|12
1728329840000|2024-10-07 19:37:20|106524.1|106474.1|106524.7|106474.7|106525.1|106475.1|106521.4|106471.4|18
1728329850000|2024-10-07 19:37:30|106525|106475|106525.2|106475.2|106525.2|106475.2|106524.8|106474.8|4
1728329860000|2024-10-07 19:37:40|106525.1|106475.1|106525.8|106475.8|106526|106476|106523.1|106473.1|6
1728329870000|2024-10-07 19:37:50|106525.2|106475.2|106524.3|106474.3|106525.2|106475.2|106523.3|106473.3|10
1728329880000|2024-10-07 19:38:00|106525.8|106475.8|106524.3|106474.3|106526.7|106476.7|106520.4|106470.4|15
1728329890000|2024-10-07 19:38:10|106523.8|106473.8|106528.6|106478.6|106529.7|106479.7|106523.2|106473.2|19
1728329900000|2024-10-07 19:38:20|106528.9|106478.9|106529.3|106479.3|106529.3|106479.3|106528.9|106478.9|3
1728329910000|2024-10-07 19:38:30|106529.1|106479.1|106528.7|106478.7|106529.3|106479.3|106528.1|106478.1|11
1728329920000|2024-10-07 19:38:40|106528.5|106478.5|106531.3|106481.3|106531.9|106481.9|106528.3|106478.3|14
1728329930000|2024-10-07 19:38:50|106531.7|106481.7|106532.2|106482.2|106532.3|106482.3|106531.1|106481.1|11
1728329940000|2024-10-07 19:39:00|106533|106483|106530.4|106480.4|106533|106483|106530.4|106480.4|13
1728329950000|2024-10-07 19:39:10|106530.2|106480.2|106531.8|106481.8|106533.1|106483.1|106530.2|106480.2|14
1728329960000|2024-10-07 19:39:20|106531.6|106481.6|106530.4|106480.4|106531.6|106481.6|106530.1|106480.1|10
1728329970000|2024-10-07 19:39:30|106530.5|106480.5|106528.4|106478.4|106530.6|106480.6|106526.3|106476.3|10
1728329980000|2024-10-07 19:39:40|106527.9|106477.9|106529.8|106479.8|106531.5|106481.5|106527.9|106477.9|7
1728329990000|2024-10-07 19:39:50|106529.6|106479.6|106529.5|106479.5|106529.8|106479.8|106529.5|106479.5|5
1728330000000|2024-10-07 19:40:00|106529.8|106479.8|106528.6|106478.6|106529.8|106479.8|106527.7|106477.7|11
1728330010000|2024-10-07 19:40:10|106528.8|106478.8|106526.6|106476.6|106528.8|106478.8|106522.5|106472.5|15
1728330020000|2024-10-07 19:40:20|106527.3|106477.3|106527.5|106477.5|106527.5|106477.5|106526.9|106476.9|9
1728330030000|2024-10-07 19:40:30|106527.2|106477.2|106528.2|106478.2|106528.4|106478.4|106527.2|106477.2|9
1728330040000|2024-10-07 19:40:40|106528.5|106478.5|106529.1|106479.1|106529.3|106479.3|106528.5|106478.5|8
1728330050000|2024-10-07 19:40:50|106529.4|106479.4|106525.8|106475.8|106529.4|106479.4|106525.4|106475.4|10
1728330060000|2024-10-07 19:41:00|106525.7|106475.7|106526|106476|106526.2|106476.2|106525.5|106475.5|4
1728330070000|2024-10-07 19:41:10|106526.6|106476.6|106524.9|106474.9|106526.9|106476.9|106524.6|106474.6|9
1728330080000|2024-10-07 19:41:20|106524.3|106474.3|106526.1|106476.1|106526.6|106476.6|106524.3|106474.3|11
1728330090000|2024-10-07 19:41:30|106525.8|106475.8|106525.5|106475.5|106526.8|106476.8|106525.1|106475.1|9
1728330100000|2024-10-07 19:41:40|106525.3|106475.3|106525.2|106475.2|106525.3|106475.3|106525.2|106475.2|2
1728330110000|2024-10-07 19:41:50|106524.9|106474.9|106523.1|106473.1|106524.9|106474.9|106522.4|106472.4|18
1728330120000|2024-10-07 19:42:00|106524.2|106474.2|106518.6|106468.6|106524.2|106474.2|106518.6|106468.6|18
1728330130000|2024-10-07 19:42:10|106517.9|106467.9|106524.1|106474.1|106524.1|106474.1|106517.9|106467.9|16
1728330140000|2024-10-07 19:42:20|106523.9|106473.9|106526.5|106476.5|106526.5|106476.5|106523.7|106473.7|11
1728330150000|2024-10-07 19:42:30|106526.8|106476.8|106527|106477|106528.7|106478.7|106526.8|106476.8|15
1728330160000|2024-10-07 19:42:40|106527.1|106477.1|106524.2|106474.2|106528.3|106478.3|106524.2|106474.2|19
1728330170000|2024-10-07 19:42:50|106524.6|106474.6|106522.2|106472.2|106524.6|106474.6|106522.2|106472.2|12
1728330180000|2024-10-07 19:43:00|106522.4|106472.4|106525.4|106475.4|106525.6|106475.6|106522.4|106472.4|17
1728330190000|2024-10-07 19:43:10|106525.6|106475.6|106523.7|106473.7|106525.9|106475.9|106523.5|106473.5|10
1728330200000|2024-10-07 19:43:20|106524.2|106474.2|106527.1|106477.1|106527.1|106477.1|106524.2|106474.2|9
1728330210000|2024-10-07 19:43:30|106526|106476|106526.6|106476.6|106527.3|106477.3|106526|106476|9
1728330220000|2024-10-07 19:43:40|106526.5|106476.5|106528.7|106478.7|106529|106479|106525.9|106475.9|17
1728330230000|2024-10-07 19:43:50|106529.4|106479.4|106526.7|106476.7|106530.4|106480.4|106526.2|106476.2|14
1728330240000|2024-10-07 19:44:00|106526.3|106476.3|106525.6|106475.6|106526.3|106476.3|106525.4|106475.4|7
1728330250000|2024-10-07 19:44:10|106525.7|106475.7|106525.6|106475.6|106526.3|106476.3|106525.6|106475.6|6
1728330260000|2024-10-07 19:44:20|106526|106476|106528.8|106478.8|106529.1|106479.1|106526|106476|14
1728330270000|2024-10-07 19:44:30|106529|106479|106529|106479|106529.1|106479.1|106528.2|106478.2|14
1728330280000|2024-10-07 19:44:40|106528.8|106478.8|106526.6|106476.6|106528.8|106478.8|106523.2|106473.2|27
1728330290000|2024-10-07 19:44:50|106527.1|106477.1|106525.5|106475.5|106527.1|106477.1|106524.4|106474.4|15
1728330300000|2024-10-07 19:45:00|106525.2|106475.2|106517.8|106467.8|106525.2|106475.2|106516.8|106466.8|16
1728330310000|2024-10-07 19:45:10|106518.2|106468.2|106519.3|106469.3|106520|106470|106517.6|106467.6|29
1728330320000|2024-10-07 19:45:20|106519.6|106469.6|106518.2|106468.2|106520|106470|106517.7|106467.7|37
1728330330000|2024-10-07 19:45:30|106517.2|106467.2|106520|106470|106520.2|106470.2|106517.2|106467.2|15
1728330340000|2024-10-07 19:45:40|106519.8|106469.8|106515.9|106465.9|106519.8|106469.8|106514.7|106464.7|28
1728330350000|2024-10-07 19:45:50|106515.1|106465.1|106516.7|106466.7|106519.1|106469.1|106515.1|106465.1|23
1728330360000|2024-10-07 19:46:00|106515.9|106465.9|106516.7|106466.7|106517.8|106467.8|106515.9|106465.9|16
1728330370000|2024-10-07 19:46:10|106516.4|106466.4|106518.1|106468.1|106518.5|106468.5|106514.9|106464.9|16
1728330380000|2024-10-07 19:46:20|106518.8|106468.8|106519.4|106469.4|106519.8|106469.8|106515.6|106465.6|31
1728330390000|2024-10-07 19:46:30|106519|106469|106517.5|106467.5|106520.4|106470.4|106516.3|106466.3|18
1728330400000|2024-10-07 19:46:40|106517.6|106467.6|106523.8|106473.8|106523.8|106473.8|106516.8|106466.8|12
1728330410000|2024-10-07 19:46:50|106523.9|106473.9|106524.2|106474.2|106524.3|106474.3|106523.9|106473.9|4
1728330420000|2024-10-07 19:47:00|106524.5|106474.5|106524.9|106474.9|106524.9|106474.9|106523.9|106473.9|9
1728330430000|2024-10-07 19:47:10|106525.6|106475.6|106525.5|106475.5|106525.6|106475.6|106524.5|106474.5|10
1728330440000|2024-10-07 19:47:20|106525.6|106475.6|106525.4|106475.4|106526|106476|106525.3|106475.3|4
1728330450000|2024-10-07 19:47:30|106524.9|106474.9|106524.2|106474.2|106524.9|106474.9|106524|106474|9
1728330460000|2024-10-07 19:47:40|106524.1|106474.1|106524.1|106474.1|106524.5|106474.5|106523.6|106473.6|6
1728330470000|2024-10-07 19:47:50|106524.7|106474.7|106525.6|106475.6|106526.7|106476.7|106524.7|106474.7|5
1728330480000|2024-10-07 19:48:00|106526|106476|106526.9|106476.9|106528.4|106478.4|106526|106476|8
1728330490000|2024-10-07 19:48:10|106526.8|106476.8|106527.6|106477.6|106528.3|106478.3|106525.9|106475.9|9
1728330500000|2024-10-07 19:48:20|106527.9|106477.9|106529.1|106479.1|106529.5|106479.5|106527.9|106477.9|7
1728330510000|2024-10-07 19:48:30|106529.2|106479.2|106530.4|106480.4|106531.7|106481.7|106528.5|106478.5|12
1728330520000|2024-10-07 19:48:40|106530.6|106480.6|106529|106479|106530.7|106480.7|106529|106479|4
1728330530000|2024-10-07 19:48:50|106528.3|106478.3|106525.2|106475.2|106528.8|106478.8|106525.2|106475.2|9
1728330540000|2024-10-07 19:49:00|106525.6|106475.6|106524.1|106474.1|106525.8|106475.8|106522.9|106472.9|11
1728330550000|2024-10-07 19:49:10|106523.1|106473.1|106522.9|106472.9|106523.4|106473.4|106522.2|106472.2|9
1728330560000|2024-10-07 19:49:20|106523|106473|106525.7|106475.7|106526.1|106476.1|106523|106473|10
1728330570000|2024-10-07 19:49:30|106525.1|106475.1|106527|106477|106527|106477|106522.5|106472.5|9
1728330580000|2024-10-07 19:49:40|106527.1|106477.1|106525.4|106475.4|106527.1|106477.1|106525.4|106475.4|6
1728330590000|2024-10-07 19:49:50|106525.3|106475.3|106526.2|106476.2|106526.2|106476.2|106525.3|106475.3|5
1728330600000|2024-10-07 19:50:00|106527.1|106477.1|106528.5|106478.5|106531.2|106481.2|106527.1|106477.1|17
1728330610000|2024-10-07 19:50:10|106524.1|106474.1|106524.2|106474.2|106524.4|106474.4|106519.8|106469.8|13
1728330620000|2024-10-07 19:50:20|106524.3|106474.3|106524.8|106474.8|106525.2|106475.2|106524.3|106474.3|5
1728330630000|2024-10-07 19:50:30|106525|106475|106525.4|106475.4|106525.5|106475.5|106524.9|106474.9|6
1728330640000|2024-10-07 19:50:40|106524.3|106474.3|106526.1|106476.1|106526.1|106476.1|106520.5|106470.5|9
1728330650000|2024-10-07 19:50:50|106526|106476|106526.1|106476.1|106526.1|106476.1|106524.5|106474.5|4
1728330660000|2024-10-07 19:51:00|106527|106477|106522|106472|106527|106477|106521.4|106471.4|16
1728330670000|2024-10-07 19:51:10|106519.4|106469.4|106517.7|106467.7|106519.9|106469.9|106516.9|106466.9|24
1728330680000|2024-10-07 19:51:20|106517.9|106467.9|106519.9|106469.9|106520.2|106470.2|106516.2|106466.2|23
1728330690000|2024-10-07 19:51:30|106519.3|106469.3|106518.1|106468.1|106519.3|106469.3|106518.1|106468.1|6
1728330700000|2024-10-07 19:51:40|106518|106468|106512.5|106462.5|106518|106468|106511|106461|21
1728330710000|2024-10-07 19:51:50|106512.7|106462.7|106513.3|106463.3|106515.1|106465.1|106512.2|106462.2|10
1728330720000|2024-10-07 19:52:00|106511.9|106461.9|106513.2|106463.2|106514.8|106464.8|106511.9|106461.9|9
1728330730000|2024-10-07 19:52:10|106513.1|106463.1|106512.4|106462.4|106514.5|106464.5|106511.9|106461.9|20
1728330740000|2024-10-07 19:52:20|106512.5|106462.5|106511|106461|106512.5|106462.5|106510|106460|7
1728330750000|2024-10-07 19:52:30|106512.3|106462.3|106510.5|106460.5|106512.3|106462.3|106510.2|106460.2|9
1728330760000|2024-10-07 19:52:40|106511.9|106461.9|106510.1|106460.1|106511.9|106461.9|106509.6|106459.6|18
1728330770000|2024-10-07 19:52:50|106511|106461|106510.9|106460.9|106513.3|106463.3|106510.1|106460.1|25
1728330780000|2024-10-07 19:53:00|106511.3|106461.3|106511.4|106461.4|106512.7|106462.7|106511.3|106461.3|10
1728330790000|2024-10-07 19:53:10|106511.6|106461.6|106510.1|106460.1|106511.9|106461.9|106509.5|106459.5|19
1728330800000|2024-10-07 19:53:20|106510.3|106460.3|106509.8|106459.8|106510.5|106460.5|106507.5|106457.5|16
1728330810000|2024-10-07 19:53:30|106509.4|106459.4|106504.1|106454.1|106509.4|106459.4|106503.3|106453.3|15
1728330820000|2024-10-07 19:53:40|106503.9|106453.9|106504.6|106454.6|106504.6|106454.6|106501.9|106451.9|11
1728330830000|2024-10-07 19:53:50|106504.7|106454.7|106505|106455|106507.2|106457.2|106503.7|106453.7|17
1728330840000|2024-10-07 19:54:00|106505.1|106455.1|106496.5|106446.5|106505.1|106455.1|106495.7|106445.7|16
1728330850000|2024-10-07 19:54:10|106496.4|106446.4|106495.3|106445.3|106496.4|106446.4|106495.2|106445.2|8
1728330860000|2024-10-07 19:54:20|106494.6|106444.6|106494.5|106444.5|106495.5|106445.5|106494.5|106444.5|9
1728330870000|2024-10-07 19:54:30|106494.2|106444.2|106496.2|106446.2|106496.5|106446.5|106493.7|106443.7|10
1728330880000|2024-10-07 19:54:40|106496.6|106446.6|106505.7|106455.7|106505.7|106455.7|106496.6|106446.6|20
1728330890000|2024-10-07 19:54:50|106505.9|106455.9|106504.9|106454.9|106505.9|106455.9|106502.2|106452.2|14
1728330900000|2024-10-07 19:55:00|106504.4|106454.4|106499.7|106449.7|106504.4|106454.4|106498.4|106448.4|17
1728330910000|2024-10-07 19:55:10|106499.4|106449.4|106494|106444|106499.4|106449.4|106490.8|106440.8|20
1728330920000|2024-10-07 19:55:20|106493.8|106443.8|106494.4|106444.4|106494.6|106444.6|106493.3|106443.3|10
1728330930000|2024-10-07 19:55:30|106494.3|106444.3|106495.4|106445.4|106497.6|106447.6|106494.1|106444.1|18
1728330940000|2024-10-07 19:55:40|106496|106446|106494.5|106444.5|106499.3|106449.3|106492.1|106442.1|39
1728330950000|2024-10-07 19:55:50|106494.4|106444.4|106497.4|106447.4|106502.3|106452.3|106493.1|106443.1|39
1728330960000|2024-10-07 19:56:00|106498.2|106448.2|106494.5|106444.5|106498.2|106448.2|106490.5|106440.5|33
1728330970000|2024-10-07 19:56:10|106494|106444|106494.9|106444.9|106500.4|106450.4|106493.4|106443.4|29
1728330980000|2024-10-07 19:56:20|106495.7|106445.7|106494.7|106444.7|106500.3|106450.3|106494.4|106444.4|40
1728330990000|2024-10-07 19:56:30|106492.2|106442.2|106490|106440|106497.8|106447.8|106488.8|106438.8|53
1728331000000|2024-10-07 19:56:40|106488.7|106438.7|106467|106417|106488.7|106438.7|106467|106417|18
1728331010000|2024-10-07 19:56:50|106467.5|106417.5|106473.9|106423.9|106475.4|106425.4|106467.2|106417.2|27
1728331020000|2024-10-07 19:57:00|106474.9|106424.9|106466.7|106416.7|106475.5|106425.5|106466.7|106416.7|58
1728331030000|2024-10-07 19:57:10|106468.5|106418.5|106451.2|106401.2|106469.2|106419.2|106432.6|106382.6|63
1728331040000|2024-10-07 19:57:20|106449.5|106399.5|106460.4|106410.4|106465|106415|106449.5|106399.5|68
1728331050000|2024-10-07 19:57:30|106462.7|106412.7|106454.5|106404.5|106465.4|106415.4|106448.5|106398.5|53
1728331060000|2024-10-07 19:57:40|106453.3|106403.3|106464.1|106414.1|106465.5|106415.5|106445.5|106395.5|74
1728331070000|2024-10-07 19:57:50|106463|106413|106458.3|106408.3|106467.2|106417.2|106456.9|106406.9|69
1728331080000|2024-10-07 19:58:00|106459.9|106409.9|106437|106387|106461.1|106411.1|106437|106387|54
1728331090000|2024-10-07 19:58:10|106437.4|106387.4|106455.6|106405.6|106456.3|106406.3|106435.7|106385.7|32
1728331100000|2024-10-07 19:58:20|106454.5|106404.5|106461.7|106411.7|106464.1|106414.1|106451.5|106401.5|66
1728331110000|2024-10-07 19:58:30|106461.6|106411.6|106464.9|106414.9|106466.1|106416.1|106461.1|106411.1|46
1728331120000|2024-10-07 19:58:40|106464.5|106414.5|106446.7|106396.7|106464.5|106414.5|106446.7|106396.7|55
1728331130000|2024-10-07 19:58:50|106445.3|106395.3|106457.7|106407.7|106459|106409|106442.6|106392.6|39
1728331140000|2024-10-07 19:59:00|106456.5|106406.5|106464.5|106414.5|106464.5|106414.5|106456.5|106406.5|30
1728331150000|2024-10-07 19:59:10|106464.6|106414.6|106454.4|106404.4|106465.3|106415.3|106454.1|106404.1|37
1728331160000|2024-10-07 19:59:20|106454.6|106404.6|106432.8|106382.8|106457.4|106407.4|106432.8|106382.8|37
1728331170000|2024-10-07 19:59:30|106432.6|106382.6|106453.1|106403.1|106454.6|106404.6|106431.8|106381.8|32
1728331180000|2024-10-07 19:59:40|106452.2|106402.2|106464.8|106414.8|106464.8|106414.8|106452.2|106402.2|33
1728331190000|2024-10-07 19:59:50|106463.2|106413.2|106463.9|106413.9|106470.7|106420.7|106462.5|106412.5|28
1728331200000|2024-10-07 20:00:00|106466|106416|106477.6|106427.6|106479.9|106429.9|106466|106416|70
1728331210000|2024-10-07 20:00:10|106476.8|106426.8|106469.5|106419.5|106483.2|106433.2|106468.2|106418.2|37
1728331220000|2024-10-07 20:00:20|106469.4|106419.4|106465.4|106415.4|106474.3|106424.3|106463.8|106413.8|54
1728331230000|2024-10-07 20:00:30|106465.3|106415.3|106471|106421|106474.4|106424.4|106465.1|106415.1|64
1728331240000|2024-10-07 20:00:40|106470.7|106420.7|106465.6|106415.6|106471.8|106421.8|106464.3|106414.3|59
1728331250000|2024-10-07 20:00:50|106468.3|106418.3|106460|106410|106468.3|106418.3|106460|106410|50
1728331260000|2024-10-07 20:01:00|106461.1|106411.1|106462.4|106412.4|106469.7|106419.7|106459.8|106409.8|33
1728331270000|2024-10-07 20:01:10|106463|106413|106465|106415|106465.9|106415.9|106462.3|106412.3|41
1728331280000|2024-10-07 20:01:20|106465.8|106415.8|106466.1|106416.1|106466.7|106416.7|106464.1|106414.1|28
1728331290000|2024-10-07 20:01:30|106465.8|106415.8|106464.1|106414.1|106466.8|106416.8|106461.7|106411.7|27
1728331300000|2024-10-07 20:01:40|106464.9|106414.9|106464.6|106414.6|106468.4|106418.4|106463.9|106413.9|17
1728331310000|2024-10-07 20:01:50|106464.7|106414.7|106460.7|106410.7|106465.7|106415.7|106460.7|106410.7|27
1728331320000|2024-10-07 20:02:00|106459.8|106409.8|106462.6|106412.6|106462.9|106412.9|106459.8|106409.8|11
1728331330000|2024-10-07 20:02:10|106462|106412|106464.5|106414.5|106464.5|106414.5|106459.5|106409.5|11
1728331340000|2024-10-07 20:02:20|106464.1|106414.1|106465.1|106415.1|106465.3|106415.3|106462.4|106412.4|16
1728331350000|2024-10-07 20:02:30|106463.3|106413.3|106465.8|106415.8|106469.5|106419.5|106463.3|106413.3|17
1728331360000|2024-10-07 20:02:40|106466|106416|106467.5|106417.5|106468.8|106418.8|106466|106416|21
1728331370000|2024-10-07 20:02:50|106467.3|106417.3|106462.4|106412.4|106468.3|106418.3|106461.2|106411.2|59
1728331380000|2024-10-07 20:03:00|106461.4|106411.4|106463.8|106413.8|106463.8|106413.8|106459.3|106409.3|50
1728331390000|2024-10-07 20:03:10|106463.2|106413.2|106460.7|106410.7|106464|106414|106458.5|106408.5|55
1728331400000|2024-10-07 20:03:20|106462.8|106412.8|106467|106417|106467.1|106417.1|106460|106410|40
1728331410000|2024-10-07 20:03:30|106467.4|106417.4|106458.5|106408.5|106467.4|106417.4|106453.7|106403.7|39
1728331420000|2024-10-07 20:03:40|106460.3|106410.3|106459.4|106409.4|106463.5|106413.5|106457.6|106407.6|34
1728331430000|2024-10-07 20:03:50|106459.2|106409.2|106460.9|106410.9|106462.4|106412.4|106459.2|106409.2|12
1728331440000|2024-10-07 20:04:00|106461.1|106411.1|106462.1|106412.1|106462.7|106412.7|106461.1|106411.1|8
1728331450000|2024-10-07 20:04:10|106462.7|106412.7|106461.3|106411.3|106462.7|106412.7|106461.3|106411.3|4
1728331460000|2024-10-07 20:04:20|106461.6|106411.6|106460.1|106410.1|106464|106414|106459.5|106409.5|20
1728331470000|2024-10-07 20:04:30|106460.7|106410.7|106460.8|106410.8|106460.8|106410.8|106460.7|106410.7|2
1728331480000|2024-10-07 20:04:40|106461|106411|106461.4|106411.4|106464.9|106414.9|106459|106409|30
1728331490000|2024-10-07 20:04:50|106462.1|106412.1|106461|106411|106462.7|106412.7|106459.3|106409.3|13
1728331500000|2024-10-07 20:05:00|106459.6|106409.6|106461.7|106411.7|106461.7|106411.7|106459.6|106409.6|3
1728331510000|2024-10-07 20:05:10|106461.4|106411.4|106461.1|106411.1|106461.4|106411.4|106460.7|106410.7|4
1728331520000|2024-10-07 20:05:20|106461.5|106411.5|106461.5|106411.5|106462.2|106412.2|106461.4|106411.4|5
1728331530000|2024-10-07 20:05:30|106461.3|106411.3|106460.2|106410.2|106461.5|106411.5|106456.8|106406.8|12
1728331540000|2024-10-07 20:05:40|106459.5|106409.5|106460.6|106410.6|106460.6|106410.6|106459.5|106409.5|3
1728331550000|2024-10-07 20:05:50|106460.7|106410.7|106462.5|106412.5|106468.1|106418.1|106460.7|106410.7|12
1728331560000|2024-10-07 20:06:00|106462.3|106412.3|106462.9|106412.9|106462.9|106412.9|106462.3|106412.3|4
1728331570000|2024-10-07 20:06:10|106463.2|106413.2|106457.2|106407.2|106463.2|106413.2|106456|106406|9
1728331580000|2024-10-07 20:06:20|106457.8|106407.8|106468.3|106418.3|106476|106426|106450.5|106400.5|51
1728331590000|2024-10-07 20:06:30|106470.4|106420.4|106469.9|106419.9|106471.9|106421.9|106466.3|106416.3|67
1728331600000|2024-10-07 20:06:40|106469.6|106419.6|106469.2|106419.2|106470.7|106420.7|106466.9|106416.9|64
1728331610000|2024-10-07 20:06:50|106469|106419|106466.1|106416.1|106470.1|106420.1|106464.1|106414.1|65
1728331620000|2024-10-07 20:07:00|106466.4|106416.4|106467|106417|106469|106419|106463.4|106413.4|65
1728331630000|2024-10-07 20:07:10|106467.6|106417.6|106470.1|106420.1|106472.8|106422.8|106464.9|106414.9|58
1728331640000|2024-10-07 20:07:20|106471|106421|106469.7|106419.7|106471.8|106421.8|106465.6|106415.6|58
1728331650000|2024-10-07 20:07:30|106470.4|106420.4|106468.9|106418.9|106472.7|106422.7|106466.3|106416.3|59
1728331660000|2024-10-07 20:07:40|106470.4|106420.4|106468.5|106418.5|106472.5|106422.5|106467.5|106417.5|59
1728331670000|2024-10-07 20:07:50|106470.6|106420.6|106466.5|106416.5|106471.8|106421.8|106466.5|106416.5|51
1728331680000|2024-10-07 20:08:00|106467.7|106417.7|106468.4|106418.4|106471.6|106421.6|106466.5|106416.5|51
1728331690000|2024-10-07 20:08:10|106467.1|106417.1|106468.8|106418.8|106471.9|106421.9|106467.1|106417.1|44
1728331700000|2024-10-07 20:08:20|106469|106419|106468.5|106418.5|106471.3|106421.3|106466.5|106416.5|47
1728331710000|2024-10-07 20:08:30|106469.3|106419.3|106468.7|106418.7|106470.7|106420.7|106466.8|106416.8|52
1728331720000|2024-10-07 20:08:40|106468.6|106418.6|106467.2|106417.2|106470.3|106420.3|106466.9|106416.9|46
1728331730000|2024-10-07 20:08:50|106468.2|106418.2|106470.5|106420.5|106470.8|106420.8|106465.9|106415.9|42
1728331740000|2024-10-07 20:09:00|106469.9|106419.9|106466|106416|106470.8|106420.8|106465.3|106415.3|45
1728331750000|2024-10-07 20:09:10|106466.2|106416.2|106464.8|106414.8|106469.3|106419.3|106464.1|106414.1|44
1728331760000|2024-10-07 20:09:20|106465.4|106415.4|106464.8|106414.8|106466.6|106416.6|106462.9|106412.9|30
1728331770000|2024-10-07 20:09:30|106464|106414|106464.9|106414.9|106465.4|106415.4|106463.1|106413.1|11
1728331780000|2024-10-07 20:09:40|106464.8|106414.8|106464.6|106414.6|106464.8|106414.8|106464.6|106414.6|3
1728331790000|2024-10-07 20:09:50|106464.5|106414.5|106464.5|106414.5|106464.5|106414.5|106464.5|106414.5|1
1728331800000|2024-10-07 20:10:00|106464.4|106414.4|106464.5|106414.5|106464.5|106414.5|106464.4|106414.4|2
1728331810000|2024-10-07 20:10:10|106464.7|106414.7|106464.4|106414.4|106464.9|106414.9|106464.4|106414.4|3
1728331820000|2024-10-07 20:10:20|106464.5|106414.5|106466.2|106416.2|106466.2|106416.2|106464.5|106414.5|5
1728331830000|2024-10-07 20:10:30|106466.5|106416.5|106470.4|106420.4|106470.4|106420.4|106466.5|106416.5|6
1728331850000|2024-10-07 20:10:50|106470.7|106420.7|106470.6|106420.6|106470.7|106420.7|106470.6|106420.6|2
1728331860000|2024-10-07 20:11:00|106470.3|106420.3|106470.2|106420.2|106470.6|106420.6|106470.2|106420.2|3
1728331870000|2024-10-07 20:11:10|106470.5|106420.5|106467.1|106417.1|106473.1|106423.1|106467.1|106417.1|10
1728331880000|2024-10-07 20:11:20|106466.9|106416.9|106467|106417|106467|106417|106466.9|106416.9|2
1728331890000|2024-10-07 20:11:30|106467.7|106417.7|106467.9|106417.9|106467.9|106417.9|106467.6|106417.6|4
1728331900000|2024-10-07 20:11:40|106468|106418|106467.8|106417.8|106468|106418|106467.5|106417.5|4
1728331910000|2024-10-07 20:11:50|106467.9|106417.9|106467.9|106417.9|106467.9|106417.9|106467.8|106417.8|3
1728331920000|2024-10-07 20:12:00|106468|106418|106467.3|106417.3|106468|106418|106467.3|106417.3|3
1728331930000|2024-10-07 20:12:10|106467.1|106417.1|106467.8|106417.8|106467.8|106417.8|106466.9|106416.9|6
1728331940000|2024-10-07 20:12:20|106467.9|106417.9|106467.9|106417.9|106467.9|106417.9|106467.9|106417.9|1
1728331950000|2024-10-07 20:12:30|106467.7|106417.7|106467.6|106417.6|106467.7|106417.7|106467.5|106417.5|3
1728331960000|2024-10-07 20:12:40|106467.8|106417.8|106467.9|106417.9|106468|106418|106467.8|106417.8|3
1728331970000|2024-10-07 20:12:50|106468|106418|106467|106417|106468|106418|106467|106417|4
1728331980000|2024-10-07 20:13:00|106467.5|106417.5|106468.1|106418.1|106468.1|106418.1|106467.5|106417.5|4
1728331990000|2024-10-07 20:13:10|106468.2|106418.2|106469.8|106419.8|106469.8|106419.8|106468.2|106418.2|7
1728332000000|2024-10-07 20:13:20|106470.4|106420.4|106468|106418|106473.1|106423.1|106468|106418|13
1728332010000|2024-10-07 20:13:30|106468.2|106418.2|106468.2|106418.2|106468.2|106418.2|106468.2|106418.2|1
1728332020000|2024-10-07 20:13:40|106468.5|106418.5|106467.4|106417.4|106469.3|106419.3|106467.3|106417.3|9
1728332030000|2024-10-07 20:13:50|106466.2|106416.2|106465.7|106415.7|106466.2|106416.2|106464.5|106414.5|8
1728332040000|2024-10-07 20:14:00|106465.9|106415.9|106465.6|106415.6|106465.9|106415.9|106465.1|106415.1|4
1728332050000|2024-10-07 20:14:10|106465.1|106415.1|106469.6|106419.6|106471.9|106421.9|106465.1|106415.1|8
1728332060000|2024-10-07 20:14:20|106470|106420|106469.9|106419.9|106470|106420|106469.9|106419.9|2
1728332070000|2024-10-07 20:14:30|106470|106420|106470.3|106420.3|106470.3|106420.3|106470|106420|4
1728332080000|2024-10-07 20:14:40|106469.9|106419.9|106470.1|106420.1|106470.1|106420.1|106469.9|106419.9|2
1728332090000|2024-10-07 20:14:50|106470.3|106420.3|106470.8|106420.8|106470.8|106420.8|106470.3|106420.3|2
1728332100000|2024-10-07 20:15:00|106470.3|106420.3|106470.4|106420.4|106470.5|106420.5|106470.2|106420.2|7
1728332110000|2024-10-07 20:15:10|106470.3|106420.3|106469.4|106419.4|106473.7|106423.7|106468.4|106418.4|12
1728332120000|2024-10-07 20:15:20|106469.5|106419.5|106469.8|106419.8|106469.8|106419.8|106469.1|106419.1|5
1728332130000|2024-10-07 20:15:30|106469.7|106419.7|106469.7|106419.7|106469.7|106419.7|106469.7|106419.7|1
1728332140000|2024-10-07 20:15:40|106469.6|106419.6|106469.7|106419.7|106469.7|106419.7|106469.6|106419.6|2
1728332150000|2024-10-07 20:15:50|106469.3|106419.3|106469.3|106419.3|106469.3|106419.3|106469.3|106419.3|1
1728332160000|2024-10-07 20:16:00|106469.7|106419.7|106469.6|106419.6|106470|106420|106469.6|106419.6|5
1728332170000|2024-10-07 20:16:10|106469.7|106419.7|106469.8|106419.8|106469.8|106419.8|106469.6|106419.6|4
1728332180000|2024-10-07 20:16:20|106469.4|106419.4|106470|106420|106470.2|106420.2|106466.6|106416.6|14
1728332190000|2024-10-07 20:16:30|106469.9|106419.9|106469|106419|106469.9|106419.9|106468.3|106418.3|6
1728332200000|2024-10-07 20:16:40|106468.9|106418.9|106468.2|106418.2|106468.9|106418.9|106468.2|106418.2|2
1728332210000|2024-10-07 20:16:50|106468.9|106418.9|106469.4|106419.4|106469.4|106419.4|106468.9|106418.9|4
1728332220000|2024-10-07 20:17:00|106469.2|106419.2|106467.3|106417.3|106469.2|106419.2|106467.3|106417.3|4
1728332230000|2024-10-07 20:17:10|106467|106417|106467.1|106417.1|106467.4|106417.4|106465.8|106415.8|12
1728332240000|2024-10-07 20:17:20|106467.2|106417.2|106467.2|106417.2|106467.2|106417.2|106467.2|106417.2|1
1728332250000|2024-10-07 20:17:30|106467|106417|106467.2|106417.2|106467.2|106417.2|106467|106417|2
1728332260000|2024-10-07 20:17:40|106467.1|106417.1|106466.7|106416.7|106467.5|106417.5|106466.4|106416.4|6
1728332270000|2024-10-07 20:17:50|106467.1|106417.1|106466.2|106416.2|106467.2|106417.2|106466.2|106416.2|4
1728332280000|2024-10-07 20:18:00|106466|106416|106464.4|106414.4|106466|106416|106464.4|106414.4|7
1728332290000|2024-10-07 20:18:10|106464.3|106414.3|106464.6|106414.6|106464.6|106414.6|106464.3|106414.3|3
1728332300000|2024-10-07 20:18:20|106464.5|106414.5|106464.5|106414.5|106464.5|106414.5|106464.5|106414.5|1
1728332310000|2024-10-07 20:18:30|106465.1|106415.1|106464.5|106414.5|106465.1|106415.1|106464.5|106414.5|2
1728332320000|2024-10-07 20:18:40|106464.6|106414.6|106465.7|106415.7|106465.9|106415.9|106464.6|106414.6|7
1728332330000|2024-10-07 20:18:50|106465.8|106415.8|106465.7|106415.7|106466.1|106416.1|106465.3|106415.3|13
1728332340000|2024-10-07 20:19:00|106465.6|106415.6|106468|106418|106468.1|106418.1|106465.6|106415.6|9
1728332350000|2024-10-07 20:19:10|106467.7|106417.7|106467.7|106417.7|106467.7|106417.7|106467.1|106417.1|4
1728332360000|2024-10-07 20:19:20|106467.4|106417.4|106467.6|106417.6|106467.7|106417.7|106467.2|106417.2|8
1728332370000|2024-10-07 20:19:30|106467.4|106417.4|106467.4|106417.4|106467.4|106417.4|106467|106417|5
1728332380000|2024-10-07 20:19:40|106467.6|106417.6|106467.1|106417.1|106467.6|106417.6|106467.1|106417.1|8
1728332390000|2024-10-07 20:19:50|106467.3|106417.3|106466.8|106416.8|106467.4|106417.4|106466.7|106416.7|6
1728332400000|2024-10-07 20:20:00|106467.7|106417.7|106468.9|106418.9|106469.1|106419.1|106467.3|106417.3|8
1728332410000|2024-10-07 20:20:10|106469|106419|106471.4|106421.4|106471.4|106421.4|106468.9|106418.9|12
1728332430000|2024-10-07 20:20:30|106470.9|106420.9|106470.6|106420.6|106471|106421|106470.5|106420.5|5
1728332440000|2024-10-07 20:20:40|106470.3|106420.3|106468.3|106418.3|106470.3|106420.3|106467.9|106417.9|6
1728332450000|2024-10-07 20:20:50|106468|106418|106467.8|106417.8|106468|106418|106467.8|106417.8|3
1728332460000|2024-10-07 20:21:00|106468.2|106418.2|106468.3|106418.3|106468.3|106418.3|106467.9|106417.9|5
1728332470000|2024-10-07 20:21:10|106468.7|106418.7|106470.8|106420.8|106471|106421|106468.7|106418.7|9
1728332480000|2024-10-07 20:21:20|106470.9|106420.9|106470.9|106420.9|106470.9|106420.9|106470.9|106420.9|1
1728332490000|2024-10-07 20:21:30|106470.8|106420.8|106470.7|106420.7|106470.8|106420.8|106470.7|106420.7|2
1728332500000|2024-10-07 20:21:40|106470.8|106420.8|106470.9|106420.9|106471|106421|106470.8|106420.8|3
1728332510000|2024-10-07 20:21:50|106470.7|106420.7|106470.6|106420.6|106470.7|106420.7|106470.6|106420.6|2
1728332520000|2024-10-07 20:22:00|106470.7|106420.7|106472.6|106422.6|106472.6|106422.6|106470.7|106420.7|4
1728332530000|2024-10-07 20:22:10|106472.3|106422.3|106467.6|106417.6|106472.9|106422.9|106467.3|106417.3|17
1728332540000|2024-10-07 20:22:20|106467.3|106417.3|106468.5|106418.5|106468.5|106418.5|106467.3|106417.3|7
1728332550000|2024-10-07 20:22:30|106468.8|106418.8|106468.7|106418.7|106469|106419|106468.5|106418.5|5
1728332560000|2024-10-07 20:22:40|106468.4|106418.4|106468.9|106418.9|106468.9|106418.9|106468.1|106418.1|3
1728332570000|2024-10-07 20:22:50|106469|106419|106469.1|106419.1|106469.1|106419.1|106469|106419|2
1728332580000|2024-10-07 20:23:00|106468.9|106418.9|106470.4|106420.4|106470.4|106420.4|106468.9|106418.9|8
1728332600000|2024-10-07 20:23:20|106470.3|106420.3|106470.3|106420.3|106470.3|106420.3|106470.3|106420.3|1
1728332610000|2024-10-07 20:23:30|106470.6|106420.6|106467.6|106417.6|106470.6|106420.6|106467.6|106417.6|7
1728332620000|2024-10-07 20:23:40|106467.4|106417.4|106467.5|106417.5|106467.6|106417.6|106467.4|106417.4|4
1728332630000|2024-10-07 20:23:50|106467.9|106417.9|106467.6|106417.6|106468.1|106418.1|106467.6|106417.6|3
1728332640000|2024-10-07 20:24:00|106468.1|106418.1|106467.6|106417.6|106468.2|106418.2|106467.6|106417.6|3
1728332650000|2024-10-07 20:24:10|106467.5|106417.5|106468.6|106418.6|106468.6|106418.6|106467.5|106417.5|5
1728332660000|2024-10-07 20:24:20|106468.1|106418.1|106468.5|106418.5|106468.5|106418.5|106468.1|106418.1|2
1728332670000|2024-10-07 20:24:30|106468.2|106418.2|106467.9|106417.9|106468.2|106418.2|106467.9|106417.9|2
1728332680000|2024-10-07 20:24:40|106467.8|106417.8|106467.8|106417.8|106467.8|106417.8|106467.8|106417.8|1
1728332700000|2024-10-07 20:25:00|106468|106418|106468.2|106418.2|106468.2|106418.2|106466.8|106416.8|10
1728332710000|2024-10-07 20:25:10|106467.9|106417.9|106471.2|106421.2|106471.3|106421.3|106467.9|106417.9|12
1728332720000|2024-10-07 20:25:20|106471.3|106421.3|106471.3|106421.3|106471.3|106421.3|106471.3|106421.3|1
1728332730000|2024-10-07 20:25:30|106471.4|106421.4|106471.4|106421.4|106471.4|106421.4|106471.4|106421.4|1
1728332740000|2024-10-07 20:25:40|106471.1|106421.1|106470.5|106420.5|106471.1|106421.1|106470.5|106420.5|4
1728332750000|2024-10-07 20:25:50|106470.2|106420.2|106470.9|106420.9|106470.9|106420.9|106470.1|106420.1|4
1728332760000|2024-10-07 20:26:00|106471|106421|106469.7|106419.7|106471|106421|106469.7|106419.7|5
1728332770000|2024-10-07 20:26:10|106469.9|106419.9|106473.5|106423.5|106474.8|106424.8|106469.9|106419.9|9
1728332780000|2024-10-07 20:26:20|106473.7|106423.7|106474.9|106424.9|106474.9|106424.9|106473.7|106423.7|2
1728332790000|2024-10-07 20:26:30|106475|106425|106473.9|106423.9|106475|106425|106472.5|106422.5|8
1728332800000|2024-10-07 20:26:40|106473.8|106423.8|106472|106422|106473.8|106423.8|106471.7|106421.7|6
1728332810000|2024-10-07 20:26:50|106472.2|106422.2|106472.2|106422.2|106472.2|106422.2|106472.2|106422.2|1
1728332830000|2024-10-07 20:27:10|106472.5|106422.5|106472.7|106422.7|106472.7|106422.7|106472.5|106422.5|3
1728332840000|2024-10-07 20:27:20|106472.6|106422.6|106472.4|106422.4|106472.6|106422.6|106472.1|106422.1|3
1728332850000|2024-10-07 20:27:30|106472.2|106422.2|106472.5|106422.5|106472.5|106422.5|106472.2|106422.2|2
1728332860000|2024-10-07 20:27:40|106472.4|106422.4|106473.1|106423.1|106473.1|106423.1|106471.6|106421.6|5
1728332870000|2024-10-07 20:27:50|106472.7|106422.7|106472.6|106422.6|106472.7|106422.7|106472.6|106422.6|2
1728332880000|2024-10-07 20:28:00|106472.5|106422.5|106472.2|106422.2|106472.5|106422.5|106472.2|106422.2|2
1728332890000|2024-10-07 20:28:10|106472.1|106422.1|106472.2|106422.2|106472.2|106422.2|106472.1|106422.1|2
1728332900000|2024-10-07 20:28:20|106472.8|106422.8|106472.4|106422.4|106472.8|106422.8|106471.4|106421.4|5
1728332910000|2024-10-07 20:28:30|106473.2|106423.2|106475.3|106425.3|106475.9|106425.9|106473.2|106423.2|8
1728332920000|2024-10-07 20:28:40|106476.1|106426.1|106475|106425|106476.4|106426.4|106474.8|106424.8|7
1728332930000|2024-10-07 20:28:50|106475.1|106425.1|106474.8|106424.8|106475.1|106425.1|106474.8|106424.8|2
1728332940000|2024-10-07 20:29:00|106474.7|106424.7|106474.7|106424.7|106475|106425|106474.7|106424.7|3
1728332950000|2024-10-07 20:29:10|106474.4|106424.4|106474.1|106424.1|106479.5|106429.5|106473.9|106423.9|19
1728332960000|2024-10-07 20:29:20|106474.4|106424.4|106474|106424|106475.1|106425.1|106474|106424|12
1728332970000|2024-10-07 20:29:30|106473.8|106423.8|106473.8|106423.8|106473.8|106423.8|106473.8|106423.8|1
1728332980000|2024-10-07 20:29:40|106474.4|106424.4|106473.9|106423.9|106474.9|106424.9|106473.9|106423.9|8
1728332990000|2024-10-07 20:29:50|106474|106424|106473.4|106423.4|106475|106425|106472.6|106422.6|10
1728333000000|2024-10-07 20:30:00|106473.3|106423.3|106472|106422|106474.1|106424.1|106471.8|106421.8|12
1728333010000|2024-10-07 20:30:10|106471.6|106421.6|106468.4|106418.4|106471.6|106421.6|106468.4|106418.4|10
1728333020000|2024-10-07 20:30:20|106468.2|106418.2|106468.4|106418.4|106468.6|106418.6|106468.2|106418.2|3
1728333030000|2024-10-07 20:30:30|106468.5|106418.5|106471|106421|106471.5|106421.5|106468.5|106418.5|11
1728333040000|2024-10-07 20:30:40|106471.2|106421.2|106472.7|106422.7|106472.9|106422.9|106471.2|106421.2|7
1728333050000|2024-10-07 20:30:50|106473.1|106423.1|106472.6|106422.6|106473.1|106423.1|106472.6|106422.6|4
1728333060000|2024-10-07 20:31:00|106472.4|106422.4|106472.1|106422.1|106472.4|106422.4|106472.1|106422.1|2
1728333070000|2024-10-07 20:31:10|106472.4|106422.4|106470.6|106420.6|106472.4|106422.4|106470.6|106420.6|4
1728333080000|2024-10-07 20:31:20|106470.3|106420.3|106470.3|106420.3|106470.3|106420.3|106470.3|106420.3|1
1728333090000|2024-10-07 20:31:30|106470.6|106420.6|106471.6|106421.6|106471.6|106421.6|106470.6|106420.6|3
1728333110000|2024-10-07 20:31:50|106472.4|106422.4|106471.9|106421.9|106472.4|106422.4|106471.6|106421.6|3
1728333120000|2024-10-07 20:32:00|106471.6|106421.6|106472|106422|106472.7|106422.7|106471.5|106421.5|9
1728333130000|2024-10-07 20:32:10|106472.5|106422.5|106472.5|106422.5|106472.5|106422.5|106472.5|106422.5|1
1728333140000|2024-10-07 20:32:20|106472.6|106422.6|106471.9|106421.9|106472.6|106422.6|106471.9|106421.9|6
1728333150000|2024-10-07 20:32:30|106472.3|106422.3|106473.4|106423.4|106473.4|106423.4|106472|106422|10
1728333160000|2024-10-07 20:32:40|106478|106428|106473.1|106423.1|106478|106428|106473.1|106423.1|11
1728333170000|2024-10-07 20:32:50|106473.2|106423.2|106476.2|106426.2|106476.2|106426.2|106472.8|106422.8|8
1728333180000|2024-10-07 20:33:00|106480.2|106430.2|106482.2|106432.2|106482.2|106432.2|106480.2|106430.2|7
1728333190000|2024-10-07 20:33:10|106482.3|106432.3|106483.6|106433.6|106483.6|106433.6|106482.2|106432.2|3
1728333200000|2024-10-07 20:33:20|106484|106434|106484.2|106434.2|106484.2|106434.2|106483.6|106433.6|7
1728333210000|2024-10-07 20:33:30|106484.6|106434.6|106486.7|106436.7|106486.9|106436.9|106484.6|106434.6|8
1728333220000|2024-10-07 20:33:40|106486.6|106436.6|106486.5|106436.5|106486.6|106436.6|106486.5|106436.5|2
1728333230000|2024-10-07 20:33:50|106487.4|106437.4|106490.4|106440.4|106490.4|106440.4|106487.4|106437.4|6
1728333240000|2024-10-07 20:34:00|106490.3|106440.3|106495.7|106445.7|106496.2|106446.2|106489.9|106439.9|9
1728333250000|2024-10-07 20:34:10|106495.3|106445.3|106491.3|106441.3|106495.4|106445.4|106491.3|106441.3|9
1728333260000|2024-10-07 20:34:20|106490.9|106440.9|106490|106440|106490.9|106440.9|106490|106440|4
1728333270000|2024-10-07 20:34:30|106490.4|106440.4|106488.1|106438.1|106490.4|106440.4|106487.8|106437.8|7
1728333280000|2024-10-07 20:34:40|106488|106438|106488.4|106438.4|106488.4|106438.4|106488|106438|2
1728333290000|2024-10-07 20:34:50|106488.5|106438.5|106487.4|106437.4|106488.5|106438.5|106487.3|106437.3|3
1728333300000|2024-10-07 20:35:00|106486.8|106436.8|106481.5|106431.5|106487.4|106437.4|106481.5|106431.5|14
1728333310000|2024-10-07 20:35:10|106481.6|106431.6|106482.5|106432.5|106482.5|106432.5|106481.6|106431.6|3
1728333320000|2024-10-07 20:35:20|106482.1|106432.1|106482|106432|106482.1|106432.1|106482|106432|2
1728333330000|2024-10-07 20:35:30|106482.2|106432.2|106482.5|106432.5|106482.5|106432.5|106482.2|106432.2|2
1728333340000|2024-10-07 20:35:40|106482.2|106432.2|106481.4|106431.4|106482.2|106432.2|106481.4|106431.4|4
1728333350000|2024-10-07 20:35:50|106480.3|106430.3|106480.4|106430.4|106481.4|106431.4|106480.3|106430.3|3
1728333360000|2024-10-07 20:36:00|106481.3|106431.3|106480.8|106430.8|106481.7|106431.7|106480.8|106430.8|4
1728333370000|2024-10-07 20:36:10|106481.6|106431.6|106481.5|106431.5|106481.6|106431.6|106481.5|106431.5|2
1728333380000|2024-10-07 20:36:20|106481.6|106431.6|106481.7|106431.7|106482|106432|106481.3|106431.3|5
1728333390000|2024-10-07 20:36:30|106481.4|106431.4|106480.3|106430.3|106481.4|106431.4|106480.3|106430.3|3
1728333400000|2024-10-07 20:36:40|106479.6|106429.6|106479.6|106429.6|106479.6|106429.6|106479.6|106429.6|1
1728333410000|2024-10-07 20:36:50|106479.7|106429.7|106480.4|106430.4|106480.4|106430.4|106479.7|106429.7|5
1728333420000|2024-10-07 20:37:00|106480.2|106430.2|106480.2|106430.2|106480.2|106430.2|106480.2|106430.2|1
1728333430000|2024-10-07 20:37:10|106480.3|106430.3|106480.3|106430.3|106480.3|106430.3|106480.3|106430.3|1
1728333440000|2024-10-07 20:37:20|106480.4|106430.4|106483.6|106433.6|106484|106434|106480.4|106430.4|8
1728333450000|2024-10-07 20:37:30|106483.7|106433.7|106483.5|106433.5|106483.7|106433.7|106483.5|106433.5|3
1728333470000|2024-10-07 20:37:50|106481.8|106431.8|106473.1|106423.1|106481.8|106431.8|106472.4|106422.4|20
1728333480000|2024-10-07 20:38:00|106472.8|106422.8|106472|106422|106472.8|106422.8|106471.7|106421.7|19
1728333490000|2024-10-07 20:38:10|106471.9|106421.9|106472.1|106422.1|106472.4|106422.4|106471.9|106421.9|4
1728333500000|2024-10-07 20:38:20|106472.9|106422.9|106470.8|106420.8|106472.9|106422.9|106470.8|106420.8|9
1728333510000|2024-10-07 20:38:30|106471.1|106421.1|106471.2|106421.2|106471.2|106421.2|106470.7|106420.7|5
1728333520000|2024-10-07 20:38:40|106470.7|106420.7|106470.7|106420.7|106470.7|106420.7|106470.7|106420.7|1
1728333530000|2024-10-07 20:38:50|106470.8|106420.8|106467.9|106417.9|106470.8|106420.8|106467.9|106417.9|10
1728333540000|2024-10-07 20:39:00|106467.6|106417.6|106467.2|106417.2|106467.7|106417.7|106467.2|106417.2|3
1728333550000|2024-10-07 20:39:10|106467.3|106417.3|106467.3|106417.3|106467.3|106417.3|106466.9|106416.9|3
1728333560000|2024-10-07 20:39:20|106466.5|106416.5|106466.3|106416.3|106466.5|106416.5|106466.3|106416.3|3
1728333570000|2024-10-07 20:39:30|106465.3|106415.3|106465.3|106415.3|106465.3|106415.3|106465.3|106415.3|1
1728333580000|2024-10-07 20:39:40|106465.8|106415.8|106465.9|106415.9|106465.9|106415.9|106465.8|106415.8|2
1728333590000|2024-10-07 20:39:50|106465.5|106415.5|106465.3|106415.3|106465.9|106415.9|106464.9|106414.9|6
1728333600000|2024-10-07 20:40:00|106465|106415|106465.2|106415.2|106465.3|106415.3|106465|106415|5
1728333610000|2024-10-07 20:40:10|106464.6|106414.6|106464.9|106414.9|106464.9|106414.9|106464.6|106414.6|3
1728333620000|2024-10-07 20:40:20|106465.2|106415.2|106465.2|106415.2|106465.2|106415.2|106465.2|106415.2|1
1728333630000|2024-10-07 20:40:30|106464.7|106414.7|106464.1|106414.1|106464.8|106414.8|106464.1|106414.1|5
1728333640000|2024-10-07 20:40:40|106464.9|106414.9|106464.7|106414.7|106464.9|106414.9|106464.7|106414.7|4
1728333650000|2024-10-07 20:40:50|106464.5|106414.5|106465.8|106415.8|106466.2|106416.2|106464.5|106414.5|6
1728333660000|2024-10-07 20:41:00|106465.7|106415.7|106465.7|106415.7|106465.7|106415.7|106465.4|106415.4|4
1728333670000|2024-10-07 20:41:10|106466|106416|106464.4|106414.4|106466|106416|106460.4|106410.4|9
1728333680000|2024-10-07 20:41:20|106464.6|106414.6|106464.6|106414.6|106464.6|106414.6|106464.6|106414.6|1
1728333690000|2024-10-07 20:41:30|106464.5|106414.5|106464.3|106414.3|106464.5|106414.5|106464.2|106414.2|5
1728333700000|2024-10-07 20:41:40|106464.5|106414.5|106463.7|106413.7|106464.7|106414.7|106463.7|106413.7|5
1728333710000|2024-10-07 20:41:50|106463.9|106413.9|106463.1|106413.1|106464.3|106414.3|106463.1|106413.1|7
1728333720000|2024-10-07 20:42:00|106463.6|106413.6|106461.6|106411.6|106463.6|106413.6|106461.6|106411.6|9
1728333730000|2024-10-07 20:42:10|106462.3|106412.3|106461.1|106411.1|106462.3|106412.3|106461.1|106411.1|4
1728333750000|2024-10-07 20:42:30|106462.1|106412.1|106462.3|106412.3|106462.3|106412.3|106462|106412|4
1728333770000|2024-10-07 20:42:50|106462.4|106412.4|106459.5|106409.5|106467.2|106417.2|106458.6|106408.6|16
1728333780000|2024-10-07 20:43:00|106464.6|106414.6|106460.1|106410.1|106464.6|106414.6|106459.4|106409.4|8
1728333790000|2024-10-07 20:43:10|106459.9|106409.9|106460|106410|106460.2|106410.2|106459.8|106409.8|5
1728333800000|2024-10-07 20:43:20|106459.7|106409.7|106459.5|106409.5|106460.2|106410.2|106459.5|106409.5|4
1728333810000|2024-10-07 20:43:30|106459.3|106409.3|106459.9|106409.9|106459.9|106409.9|106459.3|106409.3|3
1728333820000|2024-10-07 20:43:40|106460.6|106410.6|106459.6|106409.6|106460.9|106410.9|106459.6|106409.6|6
1728333830000|2024-10-07 20:43:50|106459.3|106409.3|106459.2|106409.2|106459.4|106409.4|106459.1|106409.1|6
1728333840000|2024-10-07 20:44:00|106459.5|106409.5|106459|106409|106459.5|106409.5|106459|106409|2
1728333850000|2024-10-07 20:44:10|106459.7|106409.7|106458.7|106408.7|106459.7|106409.7|106458.7|106408.7|2
1728333860000|2024-10-07 20:44:20|106458.8|106408.8|106459.4|106409.4|106459.4|106409.4|106458.7|106408.7|3
1728333870000|2024-10-07 20:44:30|106458.9|106408.9|106459.4|106409.4|106459.4|106409.4|106458.9|106408.9|2
1728333880000|2024-10-07 20:44:40|106459.8|106409.8|106459.8|106409.8|106460.2|106410.2|106459.5|106409.5|7
1728333890000|2024-10-07 20:44:50|106459.5|106409.5|106459.9|106409.9|106465.6|106415.6|106459.5|106409.5|9
1728333900000|2024-10-07 20:45:00|106460|106410|106461.9|106411.9|106462.5|106412.5|106459.8|106409.8|18
1728333910000|2024-10-07 20:45:10|106461.6|106411.6|106461.6|106411.6|106461.8|106411.8|106461.2|106411.2|8
1728333920000|2024-10-07 20:45:20|106461.7|106411.7|106462.4|106412.4|106462.8|106412.8|106461.7|106411.7|7
1728333930000|2024-10-07 20:45:30|106462.3|106412.3|106462.3|106412.3|106462.5|106412.5|106462.3|106412.3|4
1728333940000|2024-10-07 20:45:40|106462.2|106412.2|106462.6|106412.6|106463.2|106413.2|106461.5|106411.5|11
1728333950000|2024-10-07 20:45:50|106461.9|106411.9|106468.2|106418.2|106468.6|106418.6|106461.8|106411.8|11
1728333960000|2024-10-07 20:46:00|106468.1|106418.1|106468.3|106418.3|106468.3|106418.3|106467.6|106417.6|9
1728333970000|2024-10-07 20:46:10|106468.2|106418.2|106468.4|106418.4|106468.4|106418.4|106467.7|106417.7|11
1728333980000|2024-10-07 20:46:20|106467.9|106417.9|106467|106417|106467.9|106417.9|106466.7|106416.7|7
1728333990000|2024-10-07 20:46:30|106467.3|106417.3|106467.4|106417.4|106467.4|106417.4|106467|106417|5
1728334000000|2024-10-07 20:46:40|106467.2|106417.2|106467.1|106417.1|106467.2|106417.2|106467.1|106417.1|2
1728334010000|2024-10-07 20:46:50|106467.3|106417.3|106467.4|106417.4|106467.4|106417.4|106467.3|106417.3|4
1728334020000|2024-10-07 20:47:00|106467.7|106417.7|106466.2|106416.2|106468.4|106418.4|106466.2|106416.2|13
1728334030000|2024-10-07 20:47:10|106466.5|106416.5|106467.1|106417.1|106467.7|106417.7|106466.5|106416.5|5
1728334040000|2024-10-07 20:47:20|106467.3|106417.3|106467.2|106417.2|106467.6|106417.6|106466.8|106416.8|7
1728334050000|2024-10-07 20:47:30|106467.3|106417.3|106467.6|106417.6|106467.6|106417.6|106466.9|106416.9|7
1728334060000|2024-10-07 20:47:40|106466|106416|106460.6|106410.6|106466|106416|106454.9|106404.9|11
1728334070000|2024-10-07 20:47:50|106460.2|106410.2|106459.3|106409.3|106460.3|106410.3|106459.2|106409.2|10
1728334080000|2024-10-07 20:48:00|106459.5|106409.5|106459.1|106409.1|106459.8|106409.8|106458.8|106408.8|7
1728334090000|2024-10-07 20:48:10|106459|106409|106459|106409|106459.6|106409.6|106457.7|106407.7|14
1728334100000|2024-10-07 20:48:20|106457.7|106407.7|106458.7|106408.7|106458.7|106408.7|106457.7|106407.7|3
1728334110000|2024-10-07 20:48:30|106459.3|106409.3|106461.3|106411.3|106461.3|106411.3|106459.3|106409.3|5
1728334120000|2024-10-07 20:48:40|106460.9|106410.9|106461.3|106411.3|106461.3|106411.3|106460.4|106410.4|4
1728334130000|2024-10-07 20:48:50|106460.9|106410.9|106462.3|106412.3|106462.3|106412.3|106460.7|106410.7|7
1728334140000|2024-10-07 20:49:00|106461.9|106411.9|106462.3|106412.3|106462.4|106412.4|106461.7|106411.7|9
1728334150000|2024-10-07 20:49:10|106462.4|106412.4|106461.2|106411.2|106462.4|106412.4|106461.2|106411.2|5
1728334160000|2024-10-07 20:49:20|106461.3|106411.3|106461.4|106411.4|106461.4|106411.4|106460.9|106410.9|4
1728334170000|2024-10-07 20:49:30|106460.8|106410.8|106460.9|106410.9|106461.1|106411.1|106460.7|106410.7|4
1728334180000|2024-10-07 20:49:40|106460.6|106410.6|106460.6|106410.6|106461.1|106411.1|106459.8|106409.8|9
1728334190000|2024-10-07 20:49:50|106460.1|106410.1|106459.8|106409.8|106460.8|106410.8|106459.8|106409.8|8
1728334200000|2024-10-07 20:50:00|106459.5|106409.5|106462.9|106412.9|106463.8|106413.8|106459.5|106409.5|9
1728334210000|2024-10-07 20:50:10|106462.6|106412.6|106462.4|106412.4|106462.9|106412.9|106462.4|106412.4|6
1728334220000|2024-10-07 20:50:20|106462.6|106412.6|106462.6|106412.6|106462.6|106412.6|106462.6|106412.6|1
1728334230000|2024-10-07 20:50:30|106461.7|106411.7|106463|106413|106463.5|106413.5|106461.7|106411.7|7
1728334240000|2024-10-07 20:50:40|106463.3|106413.3|106464.5|106414.5|106464.5|106414.5|106463.3|106413.3|7
1728334250000|2024-10-07 20:50:50|106464.8|106414.8|106464.9|106414.9|106464.9|106414.9|106464.8|106414.8|4
1728334260000|2024-10-07 20:51:00|106462.8|106412.8|106465|106415|106465|106415|106462.8|106412.8|8
1728334270000|2024-10-07 20:51:10|106466|106416|106466.6|106416.6|106467.3|106417.3|106466|106416|8
1728334280000|2024-10-07 20:51:20|106466.3|106416.3|106467.7|106417.7|106467.7|106417.7|106465.9|106415.9|7
1728334290000|2024-10-07 20:51:30|106469|106419|106469.5|106419.5|106469.5|106419.5|106468.2|106418.2|8
1728334300000|2024-10-07 20:51:40|106469.1|106419.1|106468.3|106418.3|106469.1|106419.1|106468.3|106418.3|3
1728334310000|2024-10-07 20:51:50|106468.1|106418.1|106468.6|106418.6|106468.6|106418.6|106468.1|106418.1|3
1728334320000|2024-10-07 20:52:00|106468.7|106418.7|106468.1|106418.1|106469.2|106419.2|106468.1|106418.1|10
1728334330000|2024-10-07 20:52:10|106468.2|106418.2|106468.1|106418.1|106468.6|106418.6|106468.1|106418.1|4
1728334340000|2024-10-07 20:52:20|106468.6|106418.6|106468.4|106418.4|106468.9|106418.9|106468.2|106418.2|4
1728334350000|2024-10-07 20:52:30|106468.3|106418.3|106467.7|106417.7|106468.3|106418.3|106467.7|106417.7|2
1728334360000|2024-10-07 20:52:40|106467.6|106417.6|106466|106416|106472.2|106422.2|106465.8|106415.8|8
1728334370000|2024-10-07 20:52:50|106466.4|106416.4|106466.9|106416.9|106473|106423|106466.4|106416.4|8
1728334380000|2024-10-07 20:53:00|106467.4|106417.4|106465.1|106415.1|106467.4|106417.4|106465.1|106415.1|6
1728334390000|2024-10-07 20:53:10|106464.9|106414.9|106464.8|106414.8|106464.9|106414.9|106464.7|106414.7|4
1728334400000|2024-10-07 20:53:20|106465.1|106415.1|106465.6|106415.6|106465.6|106415.6|106465.1|106415.1|3
1728334410000|2024-10-07 20:53:30|106465.5|106415.5|106465.3|106415.3|106465.5|106415.5|106465.3|106415.3|2
1728334420000|2024-10-07 20:53:40|106465.4|106415.4|106465.2|106415.2|106465.4|106415.4|106465.1|106415.1|5
1728334430000|2024-10-07 20:53:50|106465.3|106415.3|106466.4|106416.4|106467.1|106417.1|106465.3|106415.3|7
1728334440000|2024-10-07 20:54:00|106465.8|106415.8|106465.9|106415.9|106465.9|106415.9|106465.7|106415.7|4
1728334450000|2024-10-07 20:54:10|106465.7|106415.7|106465.8|106415.8|106465.9|106415.9|106465.5|106415.5|4
1728334460000|2024-10-07 20:54:20|106465.7|106415.7|106465.9|106415.9|106465.9|106415.9|106465.7|106415.7|4
1728334470000|2024-10-07 20:54:30|106464.9|106414.9|106465.9|106415.9|106466.3|106416.3|106464.3|106414.3|9
1728334480000|2024-10-07 20:54:40|106466.1|106416.1|106464.2|106414.2|106466.1|106416.1|106464.1|106414.1|7
1728334490000|2024-10-07 20:54:50|106464.8|106414.8|106464.2|106414.2|106464.8|106414.8|106464.2|106414.2|2
1728334500000|2024-10-07 20:55:00|106464.1|106414.1|106475.5|106343.7|106476.1|106414.1|106432.8|106341|46
1728334510000|2024-10-07 20:55:10|106474.9|106343.2|106472.9|106342.9|106475.7|106392.1|106435.7|106334.6|46
1728334520000|2024-10-07 20:55:20|106474|106344.1|106475.5|106349.1|106476.4|106388.9|106433.8|106336.7|47
1728334530000|2024-10-07 20:55:30|106439.2|106389.2|106480|106341.1|106480|106389.2|106439.2|106336|55
1728334540000|2024-10-07 20:55:40|106476.6|106340.6|106472.6|106339.9|106478|106342.2|106460.1|106334|39
1728334550000|2024-10-07 20:55:50|106473.8|106341.5|106472|106331.1|106475.5|106341.5|106470|106330.1|36
1728334560000|2024-10-07 20:56:00|106472.9|106331.4|106472.8|106333.7|106484.6|106341.8|106469.8|106329.4|41
1728334570000|2024-10-07 20:56:10|106473.8|106334.2|106472|106332.5|106490.5|106391|106433.3|106329.2|48
1728334580000|2024-10-07 20:56:20|106473.2|106333.7|106440.1|106390.1|106487.5|106391.5|106429|106329.2|55
1728334590000|2024-10-07 20:56:30|106442|106392|106439.5|106389.5|106476|106392|106425.5|106341.6|41
1728334600000|2024-10-07 20:56:40|106440.2|106390.2|106473.1|106343|106484.9|106391|106425.2|106342.2|42
1728334610000|2024-10-07 20:56:50|106474.3|106344.1|106474.9|106345.9|106484.1|106392.6|106429.6|106336.5|40
1728334620000|2024-10-07 20:57:00|106475.8|106346.4|106477.4|106341.8|106489.9|106385.5|106430.9|106326.9|39
1728334630000|2024-10-07 20:57:10|106478.8|106341.7|106488.5|106329|106490.2|106344.3|106472.1|106327.4|38
1728334640000|2024-10-07 20:57:20|106489.7|106329.8|106474.8|106326.2|106491.2|106331.3|106473.3|106317.9|40
1728334650000|2024-10-07 20:57:30|106472.6|106325.2|106455.7|106330|106488.6|106341|106455.5|106316.8|34
1728334660000|2024-10-07 20:57:40|106420.1|106370.1|106429.9|106379.9|106481.8|106383.4|106420.1|106320|34
1728334670000|2024-10-07 20:57:50|106432.8|106382.8|106480.1|106320.2|106494.8|106382.8|106426|106316.9|39
1728334680000|2024-10-07 20:58:00|106479.4|106318.6|106492.3|106316.7|106492.7|106341.7|106464.9|106314.4|36
1728334690000|2024-10-07 20:58:10|106491|106316.4|106490.9|106314.3|106492.5|106326.8|106487.9|106308|42
1728334700000|2024-10-07 20:58:20|106491.6|106314.8|106487.4|106315.6|106492.6|106318.9|106485.3|106312.7|32
1728334710000|2024-10-07 20:58:30|106488.3|106316.6|106486.8|106316|106489.4|106321.4|106480.7|106315|40
1728334720000|2024-10-07 20:58:40|106488|106317.7|106484.5|106315.3|106490|106319.3|106450|106313.6|40
1728334730000|2024-10-07 20:58:50|106492.3|106318.6|106484.5|106317|106498.9|106318.6|106481.5|106312.5|41
1728334740000|2024-10-07 20:59:00|106486.1|106318.4|106469|106334.7|106490.6|106334.9|106463.9|106310.8|37
1728334750000|2024-10-07 20:59:10|106467.9|106333.7|106466|106332.4|106469|106335.3|106463.2|106330.1|30
1728334760000|2024-10-07 20:59:20|106464.7|106332|106466.8|106332.8|106480.5|106335.7|106461.1|106317|37
1728334770000|2024-10-07 20:59:30|106475.3|106322.4|106475.2|106321.2|106482.6|106324.4|106470|106313.1|34
1728334780000|2024-10-07 20:59:40|106475.9|106322.7|106471.9|106322.2|106477.4|106323.7|106470.9|106320.7|24
1728334790000|2024-10-07 20:59:50|106475.6|106321.7|106502.9|106302.9|106504.7|106326.7|106471.6|106302.9|15
1728334800000|2024-10-07 21:00:00|106499|106299|106499.5|106299.5|106499.5|106299.5|106499|106299|2
1728334840000|2024-10-07 21:00:40|106543.1|106343.1|106543.1|106343.1|106543.1|106343.1|106543.1|106343.1|1
1728334860000|2024-10-07 21:01:00|106561.6|106361.6|106561.6|106361.6|106561.6|106361.6|106561.6|106361.6|1
1728334870000|2024-10-07 21:01:10|106561.5|106361.5|106561.5|106361.5|106561.5|106361.5|106561.5|106361.5|1
1728334900000|2024-10-07 21:01:40|106557.2|106357.2|106559.2|106359.2|106559.2|106359.2|106557.2|106357.2|2
1728334920000|2024-10-07 21:02:00|106570.7|106370.7|106570.7|106370.7|106570.7|106370.7|106570.7|106370.7|1
1728338020000|2024-10-07 21:53:40|106507.8|106307.8|106506.5|106306.5|106507.8|106307.8|106506.4|106306.4|3
1728338030000|2024-10-07 21:53:50|106506.3|106306.3|106507.4|106307.4|106509.5|106309.5|106506.3|106306.3|7
1728338040000|2024-10-07 21:54:00|106501.6|106301.6|106503.2|106303.2|106503.2|106303.2|106501.6|106301.6|3
1728338050000|2024-10-07 21:54:10|106508.2|106308.2|106498.2|106298.2|106508.7|106308.7|106498.2|106298.2|7
1728338060000|2024-10-07 21:54:20|106498.4|106298.4|106503.7|106303.7|106506.2|106306.2|106497.3|106297.3|8
1728338070000|2024-10-07 21:54:30|106503.6|106303.6|106504.1|106304.1|106504.1|106304.1|106503.6|106303.6|3
1728338080000|2024-10-07 21:54:40|106504.2|106304.2|106502|106302|106507.5|106307.5|106502|106302|6
1728338090000|2024-10-07 21:54:50|106502.1|106302.1|106502.5|106302.5|106506.6|106306.6|106501.8|106301.8|8
1728338100000|2024-10-07 21:55:00|106502.4|106302.4|106502.6|106302.6|106502.6|106302.6|106502.4|106302.4|4
1728338110000|2024-10-07 21:55:10|106499.6|106299.6|106498.3|106298.3|106499.6|106299.6|106498.3|106298.3|4
1728338120000|2024-10-07 21:55:20|106497.8|106297.8|106495.9|106295.9|106504|106304|106495.7|106295.7|9
1728338130000|2024-10-07 21:55:30|106498.8|106298.8|106488.6|106288.6|106498.8|106298.8|106488.2|106288.2|9
1728338140000|2024-10-07 21:55:40|106491.5|106291.5|106491.4|106291.4|106491.5|106291.5|106491.4|106291.4|2
1728338150000|2024-10-07 21:55:50|106492.2|106292.2|106491.1|106291.1|106492.2|106292.2|106491.1|106291.1|7
1728338160000|2024-10-07 21:56:00|106491|106291|106504.6|106304.6|106504.6|106304.6|106491|106291|5
1728338170000|2024-10-07 21:56:10|106504.4|106304.4|106497.5|106297.5|106504.4|106304.4|106497.5|106297.5|6
1728338180000|2024-10-07 21:56:20|106498.1|106298.1|106508.6|106308.6|106508.6|106308.6|106498|106298|9
1728338190000|2024-10-07 21:56:30|106511.5|106311.5|106517|106317|106518.8|106318.8|106511.5|106311.5|7
1728338200000|2024-10-07 21:56:40|106517.2|106317.2|106511.7|106311.7|106517.2|106317.2|106508.7|106308.7|10
1728338210000|2024-10-07 21:56:50|106511.5|106311.5|106512.2|106312.2|106513.1|106313.1|106511.1|106311.1|8
1728338220000|2024-10-07 21:57:00|106513.1|106313.1|106510.4|106310.4|106513.1|106313.1|106510.4|106310.4|6
1728338230000|2024-10-07 21:57:10|106510.8|106310.8|106511.1|106311.1|106511.7|106311.7|106510.5|106310.5|10
1728338240000|2024-10-07 21:57:20|106511|106311|106511.6|106311.6|106517.3|106317.3|106511|106311|11
1728338250000|2024-10-07 21:57:30|106510.9|106310.9|106515.7|106315.7|106523.1|106323.1|106508.5|106308.5|10
1728338260000|2024-10-07 21:57:40|106515.8|106315.8|106522.1|106322.1|106522.1|106322.1|106502.8|106302.8|7
1728338270000|2024-10-07 21:57:50|106522.4|106322.4|106508.2|106308.2|106522.4|106322.4|106508.2|106308.2|3
1728338280000|2024-10-07 21:58:00|106522|106322|106523.4|106323.4|106524.1|106324.1|106522|106322|7
1728338290000|2024-10-07 21:58:10|106523.3|106323.3|106510.8|106310.8|106523.3|106323.3|106510.8|106310.8|4
1728338300000|2024-10-07 21:58:20|106510.3|106310.3|106511.6|106311.6|106512|106312|106510.3|106310.3|4
1728338310000|2024-10-07 21:58:30|106511.7|106311.7|106511.7|106311.7|106511.7|106311.7|106511.6|106311.6|3
1728338320000|2024-10-07 21:58:40|106511.8|106311.8|106507.6|106307.6|106511.8|106311.8|106507.6|106307.6|6
1728338330000|2024-10-07 21:58:50|106509|106309|106512.8|106312.8|106512.9|106312.9|106509|106309|8
1728338340000|2024-10-07 21:59:00|106508.1|106308.1|106506.3|106306.3|106508.2|106308.2|106506.2|106306.2|8
1728338350000|2024-10-07 21:59:10|106506.2|106306.2|106506.1|106306.1|106506.3|106306.3|106506.1|106306.1|3
1728338360000|2024-10-07 21:59:20|106506.5|106306.5|106504.1|106304.1|106506.5|106306.5|106504.1|106304.1|5
1728338370000|2024-10-07 21:59:30|106504.6|106304.6|106500.3|106300.3|106510.1|106310.1|106500.3|106300.3|8
1728338380000|2024-10-07 21:59:40|106500.2|106300.2|106502.4|106302.4|106502.4|106302.4|106500.2|106300.2|8
1728338390000|2024-10-07 21:59:50|106504.2|106304.2|106504.7|106304.7|106505|106305|106504.1|106304.1|10
1728338400000|2024-10-07 22:00:00|106509|106309|106494.6|106294.6|106517.2|106317.2|106491.2|106291.2|19
1728338410000|2024-10-07 22:00:10|106495.1|106295.1|106586|106386|106586|106386|106487.7|106287.7|6
1728338440000|2024-10-07 22:00:40|106557|106357|106537|106337|106557.8|106357.8|106536.5|106336.5|14
1728338450000|2024-10-07 22:00:50|106537.1|106337.1|106539.1|106339.1|106539.5|106339.5|106537.1|106337.1|9
1728338460000|2024-10-07 22:01:00|106539.7|106339.7|106541.2|106341.2|106551.4|106351.4|106539.3|106339.3|19
1728338470000|2024-10-07 22:01:10|106540.8|106340.8|106526.1|106326.1|106541|106341|106526.1|106326.1|12
1728338480000|2024-10-07 22:01:20|106525.6|106325.6|106532.6|106332.6|106532.8|106332.8|106525.6|106325.6|12
1728338490000|2024-10-07 22:01:30|106532.5|106332.5|106539.3|106339.3|106543.3|106343.3|106528.7|106328.7|20
1728338500000|2024-10-07 22:01:40|106539.4|106339.4|106530.4|106330.4|106539.4|106339.4|106530.3|106330.3|13
1728338510000|2024-10-07 22:01:50|106533|106333|106535.2|106335.2|106538.9|106338.9|106531.7|106331.7|19
1728338520000|2024-10-07 22:02:00|106535.4|106335.4|106513.2|106313.2|106542|106342|106504.3|106304.3|33
1728338530000|2024-10-07 22:02:10|106513.3|106313.3|106504|106304|106513.3|106313.3|106503.2|106303.2|10
1728338540000|2024-10-07 22:02:20|106504.2|106304.2|106503.8|106303.8|106505.1|106305.1|106502.7|106302.7|17
1728338550000|2024-10-07 22:02:30|106503.9|106303.9|106511.8|106311.8|106511.8|106311.8|106503.8|106303.8|6
1728338560000|2024-10-07 22:02:40|106514.4|106314.4|106508.2|106308.2|106514.4|106314.4|106508.2|106308.2|11
1728338570000|2024-10-07 22:02:50|106507.3|106307.3|106510.6|106310.6|106513.2|106313.2|106506.3|106306.3|11
1728338580000|2024-10-07 22:03:00|106510|106310|106499|106299|106510|106310|106498.5|106298.5|15
1728338590000|2024-10-07 22:03:10|106498.6|106298.6|106497.8|106297.8|106498.6|106298.6|106497.7|106297.7|6
1728338600000|2024-10-07 22:03:20|106497.9|106297.9|106499.3|106299.3|106499.5|106299.5|106497.9|106297.9|9
1728338610000|2024-10-07 22:03:30|106498.6|106298.6|106496.4|106296.4|106498.6|106298.6|106492.5|106292.5|10
1728338620000|2024-10-07 22:03:40|106494.5|106294.5|106499.4|106299.4|106503.6|106303.6|106494.5|106294.5|8
1728338630000|2024-10-07 22:03:50|106499.1|106299.1|106500.1|106300.1|106500.8|106300.8|106492|106292|11
1728338640000|2024-10-07 22:04:00|106499.9|106299.9|106500.8|106300.8|106500.8|106300.8|106499.9|106299.9|11
1728338650000|2024-10-07 22:04:10|106500.7|106300.7|106500.5|106300.5|106500.9|106300.9|106498.8|106298.8|9
1728338660000|2024-10-07 22:04:20|106500.4|106300.4|106499.5|106299.5|106502.1|106302.1|106499.2|106299.2|9
1728338670000|2024-10-07 22:04:30|106499.6|106299.6|106497|106297|106500.5|106300.5|106497|106297|7
1728338680000|2024-10-07 22:04:40|106497.2|106297.2|106500.8|106300.8|106500.8|106300.8|106496.4|106296.4|7
1728338690000|2024-10-07 22:04:50|106500.9|106300.9|106501.7|106301.7|106501.7|106301.7|106500.8|106300.8|7
1728338700000|2024-10-07 22:05:00|106502.4|106302.4|106500.9|106300.9|106503|106303|106499.2|106299.2|10
1728338710000|2024-10-07 22:05:10|106500.6|106300.6|106500.1|106300.1|106500.6|106300.6|106500.1|106300.1|8
1728338720000|2024-10-07 22:05:20|106504.1|106304.1|106504.2|106304.2|106504.3|106304.3|106504.1|106304.1|7
1728338730000|2024-10-07 22:05:30|106499.8|106299.8|106499.5|106299.5|106504.2|106304.2|106499.5|106299.5|7
1728338740000|2024-10-07 22:05:40|106500|106300|106499.9|106299.9|106500.1|106300.1|106499.9|106299.9|6
1728338750000|2024-10-07 22:05:50|106499.1|106299.1|106499.5|106299.5|106500.3|106300.3|106498.8|106298.8|9
1728338760000|2024-10-07 22:06:00|106500.5|106300.5|106497.3|106297.3|106500.5|106300.5|106497.3|106297.3|13
1728338770000|2024-10-07 22:06:10|106497.4|106297.4|106496.8|106296.8|106501.2|106301.2|106496.8|106296.8|6
1728338780000|2024-10-07 22:06:20|106497.1|106297.1|106503.9|106303.9|106504.6|106304.6|106495.8|106295.8|16
1728338790000|2024-10-07 22:06:30|106504|106304|106524.4|106324.4|106524.4|106324.4|106504|106304|14
1728338800000|2024-10-07 22:06:40|106521.4|106321.4|106506.5|106306.5|106521.4|106321.4|106503.7|106303.7|15
1728338810000|2024-10-07 22:06:50|106507.8|106307.8|106505|106305|106507.8|106307.8|106505|106305|2
1728338820000|2024-10-07 22:07:00|106504.9|106304.9|106505.7|106305.7|106507.6|106307.6|106504.8|106304.8|5
1728338830000|2024-10-07 22:07:10|106505|106305|106505.9|106305.9|106505.9|106305.9|106505|106305|3
1728338840000|2024-10-07 22:07:20|106506|106306|106511.3|106311.3|106511.4|106311.4|106506|106306|3
1728338850000|2024-10-07 22:07:30|106511.4|106311.4|106513.6|106313.6|106513.6|106313.6|106511.4|106311.4|3
1728338860000|2024-10-07 22:07:40|106512.8|106312.8|106513.8|106313.8|106513.8|106313.8|106512.8|106312.8|3
1728338870000|2024-10-07 22:07:50|106514.1|106314.1|106512.4|106312.4|106514.1|106314.1|106511|106311|6
1728338880000|2024-10-07 22:08:00|106513.4|106313.4|106511|106311|106513.4|106313.4|106510.9|106310.9|5
1728338890000|2024-10-07 22:08:10|106509.4|106309.4|106511.9|106311.9|106511.9|106311.9|106509.4|106309.4|4
1728338900000|2024-10-07 22:08:20|106512|106312|106512.6|106312.6|106513.3|106313.3|106508.6|106308.6|5
1728338910000|2024-10-07 22:08:30|106514.6|106314.6|106514.6|106314.6|106514.6|106314.6|106514.4|106314.4|3
1728338920000|2024-10-07 22:08:40|106514|106314|106507.2|106307.2|106514|106314|106507.2|106307.2|2
1728338930000|2024-10-07 22:08:50|106508.6|106308.6|106508.9|106308.9|106508.9|106308.9|106507.9|106307.9|4
1728338940000|2024-10-07 22:09:00|106508.8|106308.8|106505.8|106305.8|106508.8|106308.8|106503.8|106303.8|8
1728338950000|2024-10-07 22:09:10|106505.7|106305.7|106506.1|106306.1|106506.1|106306.1|106504|106304|3
1728338960000|2024-10-07 22:09:20|106506|106306|106514|106314|106514|106314|106506|106306|5
1728338970000|2024-10-07 22:09:30|106513.9|106313.9|106513.9|106313.9|106513.9|106313.9|106513.9|106313.9|1
1728338980000|2024-10-07 22:09:40|106514|106314|106507.7|106307.7|106514|106314|106506.4|106306.4|7
1728338990000|2024-10-07 22:09:50|106506.3|106306.3|106503|106303|106507|106307|106503|106303|9
1728339000000|2024-10-07 22:10:00|106503.3|106303.3|106506.2|106306.2|106506.2|106306.2|106503.3|106303.3|7
1728339010000|2024-10-07 22:10:10|106506.5|106306.5|106515|106315|106515|106315|106506.5|106306.5|32
1728339020000|2024-10-07 22:10:20|106507.8|106307.8|106506.9|106306.9|106515.2|106315.2|106502.7|106302.7|29
1728339030000|2024-10-07 22:10:30|106506.8|106306.8|106507.9|106307.9|106510.5|106310.5|106501.5|106301.5|21
1728339040000|2024-10-07 22:10:40|106508|106308|106507.9|106307.9|106510.9|106310.9|106507.9|106307.9|4
1728339050000|2024-10-07 22:10:50|106510.8|106310.8|106511.9|106311.9|106511.9|106311.9|106510.8|106310.8|2
1728339060000|2024-10-07 22:11:00|106511.5|106311.5|106510.8|106310.8|106511.5|106311.5|106505.4|106305.4|8
1728339070000|2024-10-07 22:11:10|106512.4|106312.4|106512.4|106312.4|106512.4|106312.4|106512.4|106312.4|1
1728339080000|2024-10-07 22:11:20|106512.5|106312.5|106512.4|106312.4|106512.5|106312.5|106512.4|106312.4|4
1728339090000|2024-10-07 22:11:30|106512.3|106312.3|106512|106312|106512.3|106312.3|106511.8|106311.8|3
1728339100000|2024-10-07 22:11:40|106512.7|106312.7|106513.3|106313.3|106513.3|106313.3|106512.7|106312.7|2
1728339110000|2024-10-07 22:11:50|106514.3|106314.3|106511.6|106311.6|106514.3|106314.3|106509.9|106309.9|6
1728339120000|2024-10-07 22:12:00|106511.7|106311.7|106512.2|106312.2|106512.2|106312.2|106511.6|106311.6|4
1728339130000|2024-10-07 22:12:10|106512.3|106312.3|106512.1|106312.1|106512.3|106312.3|106512.1|106312.1|5
1728339140000|2024-10-07 22:12:20|106512.4|106312.4|106506.5|106306.5|106512.4|106312.4|106506.5|106306.5|7
1728339150000|2024-10-07 22:12:30|106506.4|106306.4|106506.5|106306.5|106506.5|106306.5|106506.4|106306.4|2
1728339160000|2024-10-07 22:12:40|106506.4|106306.4|106505.6|106305.6|106506.4|106306.4|106505|106305|5
1728339170000|2024-10-07 22:12:50|106504.4|106304.4|106503|106303|106504.4|106304.4|106502.9|106302.9|6
1728339190000|2024-10-07 22:13:10|106503.1|106303.1|106504.5|106304.5|106504.5|106304.5|106503.1|106303.1|4
1728339200000|2024-10-07 22:13:20|106510.1|106310.1|106509.3|106309.3|106510.1|106310.1|106509.1|106309.1|4
1728339210000|2024-10-07 22:13:30|106510.1|106310.1|106510.1|106310.1|106510.1|106310.1|106510.1|106310.1|1
1728339220000|2024-10-07 22:13:40|106509.6|106309.6|106508.2|106308.2|106509.6|106309.6|106508.2|106308.2|2
1728339230000|2024-10-07 22:13:50|106502.7|106302.7|106501.2|106301.2|106502.7|106302.7|106501.2|106301.2|3
1728339240000|2024-10-07 22:14:00|106498.7|106298.7|106506.1|106306.1|106506.1|106306.1|106489.3|106289.3|16
1728339250000|2024-10-07 22:14:10|106506|106306|106506.5|106306.5|106506.7|106306.7|106504|106304|5
1728339260000|2024-10-07 22:14:20|106506.4|106306.4|106506.8|106306.8|106506.8|106306.8|106506.4|106306.4|3
1728339270000|2024-10-07 22:14:30|106506.5|106306.5|106507.8|106307.8|106507.8|106307.8|106502.7|106302.7|4
1728339280000|2024-10-07 22:14:40|106510|106310|106510|106310|106510|106310|106510|106310|1
1728339290000|2024-10-07 22:14:50|106511.6|106311.6|106511.6|106311.6|106511.6|106311.6|106511.6|106311.6|1
1728339300000|2024-10-07 22:15:00|106510.9|106310.9|106497.4|106297.4|106511.2|106311.2|106497.4|106297.4|31
1728339310000|2024-10-07 22:15:10|106498.2|106298.2|106504|106304|106505|106305|106498|106298|44
1728339320000|2024-10-07 22:15:20|106503.8|106303.8|106499.3|106299.3|106505|106305|106496.4|106296.4|50
1728339330000|2024-10-07 22:15:30|106500.3|106300.3|106500.9|106300.9|106506.2|106306.2|106498.8|106298.8|41
1728339340000|2024-10-07 22:15:40|106501.2|106301.2|106500.5|106300.5|106501.5|106301.5|106500.2|106300.2|25
1728339350000|2024-10-07 22:15:50|106499.3|106299.3|106498.6|106298.6|106501.3|106301.3|106495.7|106295.7|35
1728339360000|2024-10-07 22:16:00|106498.1|106298.1|106497.3|106297.3|106500.2|106300.2|106497.3|106297.3|33
1728339370000|2024-10-07 22:16:10|106498.9|106298.9|106496.1|106296.1|106499.2|106299.2|106494.1|106294.1|25
1728339380000|2024-10-07 22:16:20|106495.5|106295.5|106496.9|106296.9|106499.6|106299.6|106490.8|106290.8|42
1728339390000|2024-10-07 22:16:30|106497.3|106297.3|106496.3|106296.3|106500.7|106300.7|106490.6|106290.6|37
1728339400000|2024-10-07 22:16:40|106505.2|106305.2|106494.6|106294.6|106505.2|106305.2|106490.9|106290.9|41
1728339410000|2024-10-07 22:16:50|106495.3|106295.3|106491|106291|106496.8|106296.8|106490.6|106290.6|45
1728339420000|2024-10-07 22:17:00|106492.8|106292.8|106494.3|106294.3|106498.2|106298.2|106489.4|106289.4|44
1728339430000|2024-10-07 22:17:10|106494.1|106294.1|106494.8|106294.8|106496.1|106296.1|106493.4|106293.4|25
1728339440000|2024-10-07 22:17:20|106494.7|106294.7|106493.9|106293.9|106496|106296|106493.9|106293.9|24
1728339450000|2024-10-07 22:17:30|106494.6|106294.6|106492.5|106292.5|106495.5|106295.5|106492.5|106292.5|28
1728339460000|2024-10-07 22:17:40|106498.2|106298.2|106495.8|106295.8|106499.6|106299.6|106494.8|106294.8|35
1728339470000|2024-10-07 22:17:50|106496.3|106296.3|106497.4|106297.4|106500.2|106300.2|106492.6|106292.6|28
1728339480000|2024-10-07 22:18:00|106496.9|106296.9|106497.7|106297.7|106499.4|106299.4|106496.4|106296.4|25
1728339490000|2024-10-07 22:18:10|106497|106297|106496.1|106296.1|106499.3|106299.3|106496.1|106296.1|30
1728339500000|2024-10-07 22:18:20|106493.6|106293.6|106493.7|106293.7|106493.7|106293.7|106493.6|106293.6|4
1728339510000|2024-10-07 22:18:30|106493.6|106293.6|106491.3|106291.3|106494.5|106294.5|106489.9|106289.9|12
1728339520000|2024-10-07 22:18:40|106491|106291|106491|106291|106491|106291|106491|106291|1
1728339530000|2024-10-07 22:18:50|106492.4|106292.4|106491.9|106291.9|106492.4|106292.4|106491.8|106291.8|3
1728339540000|2024-10-07 22:19:00|106495|106295|106495.5|106295.5|106495.5|106295.5|106495|106295|2
1728339550000|2024-10-07 22:19:10|106492.3|106292.3|106493.5|106293.5|106493.6|106293.6|106491.8|106291.8|8
1728339560000|2024-10-07 22:19:20|106493.4|106293.4|106492.3|106292.3|106494|106294|106491.8|106291.8|37
1728339570000|2024-10-07 22:19:30|106492.5|106292.9|106492.3|106293.6|106494.4|106294.4|106491.2|106291.9|40
1728339580000|2024-10-07 22:19:40|106493|106293|106492.8|106292.8|106493.3|106293.5|106490.7|106290.7|30
1728339590000|2024-10-07 22:19:50|106491.4|106291.4|106493.5|106293.5|106495.5|106295.5|106491.4|106291.4|21
1728339600000|2024-10-07 22:20:00|106494.3|106294.3|106496.1|106296.1|106497.1|106297.1|106493.8|106293.8|17
1728339610000|2024-10-07 22:20:10|106497.9|106297.9|106497.2|106297.2|106498.2|106298.2|106495.1|106295.1|22
1728339620000|2024-10-07 22:20:20|106496.7|106296.7|106494.8|106294.8|106497.9|106297.9|106494.3|106294.3|18
1728339640000|2024-10-07 22:20:40|106495.8|106295.8|106497.2|106297.2|106499.9|106299.9|106494.7|106294.7|18
1728339650000|2024-10-07 22:20:50|106496.5|106296.5|106487.4|106287.4|106499.1|106299.1|106482.5|106282.5|30
1728339660000|2024-10-07 22:21:00|106488.3|106288.3|106487.9|106287.9|106489.1|106289.1|106487.4|106287.4|11
1728339670000|2024-10-07 22:21:10|106488.7|106288.7|106490.9|106290.9|106490.9|106290.9|106488|106288|19
1728339680000|2024-10-07 22:21:20|106488|106288|106488.1|106288.1|106491.2|106291.2|106486.7|106286.7|30
1728339690000|2024-10-07 22:21:30|106491.4|106291.4|106488.5|106288.5|106491.4|106291.4|106488.3|106288.3|9
1728339700000|2024-10-07 22:21:40|106488.4|106288.4|106494.6|106294.6|106495.6|106295.6|106487.1|106287.1|29
1728339710000|2024-10-07 22:21:50|106494.4|106294.4|106493.7|106293.7|106494.4|106294.4|106493.6|106293.6|16
1728339720000|2024-10-07 22:22:00|106494.1|106294.1|106495.6|106295.6|106495.6|106295.6|106492.5|106292.5|36
1728339730000|2024-10-07 22:22:10|106494.6|106294.6|106491.5|106291.5|106494.6|106294.6|106490.5|106290.5|28
1728339740000|2024-10-07 22:22:20|106493.3|106293.3|106491.9|106291.9|106494.1|106294.1|106491.1|106291.1|19
1728339750000|2024-10-07 22:22:30|106491.3|106291.3|106493.4|106293.4|106493.4|106293.4|106490.6|106290.6|38
1728339760000|2024-10-07 22:22:40|106492.7|106292.7|106491|106291|106493.2|106293.2|106490.9|106290.9|30
1728339770000|2024-10-07 22:22:50|106491.2|106291.2|106495.3|106295.3|106496.2|106296.2|106491.2|106291.2|18
1728339780000|2024-10-07 22:23:00|106494.7|106294.7|106494.1|106294.1|106496|106296|106493|106293|25
1728339790000|2024-10-07 22:23:10|106495|106295|106493.8|106293.8|106495|106295|106492.7|106292.7|13
1728339800000|2024-10-07 22:23:20|106493.9|106293.9|106493.2|106293.2|106496|106296|106490.7|106290.7|17
1728339810000|2024-10-07 22:23:30|106494.6|106294.6|106495.5|106295.5|106496.2|106296.2|106492.6|106292.6|28
1728339820000|2024-10-07 22:23:40|106495.6|106295.6|106494|106294|106495.6|106295.6|106492|106292|35
1728339830000|2024-10-07 22:23:50|106494.1|106294.1|106494.5|106294.5|106494.5|106294.5|106493.2|106293.2|21
1728339840000|2024-10-07 22:24:00|106494.7|106294.7|106491.3|106291.3|106494.7|106294.7|106490.6|106290.6|15
1728339850000|2024-10-07 22:24:10|106492.6|106292.6|106494.5|106294.5|106496.5|106296.5|106492.1|106292.1|15
1728339860000|2024-10-07 22:24:20|106495.5|106295.5|106498.4|106298.4|106499.2|106299.2|106494.6|106294.6|20
1728339870000|2024-10-07 22:24:30|106498|106298|106496|106296|106498.4|106298.4|106495.4|106295.4|22
1728339880000|2024-10-07 22:24:40|106496.1|106296.1|106495.9|106295.9|106496.5|106296.5|106495.9|106295.9|6
1728339890000|2024-10-07 22:24:50|106496|106296|106493.5|106293.5|106496.9|106296.9|106493.5|106293.5|5
1728339900000|2024-10-07 22:25:00|106492.6|106292.6|106494.6|106294.6|106500.4|106300.4|106492.6|106292.6|24
1728339910000|2024-10-07 22:25:10|106495.7|106295.7|106494.8|106294.8|106496.7|106296.7|106493.4|106293.4|41
1728339920000|2024-10-07 22:25:20|106494.2|106294.2|106496.8|106296.8|106497.9|106297.9|106493|106293|47
1728339930000|2024-10-07 22:25:30|106496.5|106296.5|106499.8|106299.8|106501.4|106301.4|106495.8|106295.8|31
1728339940000|2024-10-07 22:25:40|106498.9|106298.9|106499|106299|106500.3|106300.3|106496.4|106296.4|37
1728339950000|2024-10-07 22:25:50|106499.2|106299.2|106498.3|106298.3|106499.5|106299.5|106495.3|106295.3|46
1728339960000|2024-10-07 22:26:00|106495.7|106295.7|106496|106296|106499|106299|106495.3|106295.3|30
1728339970000|2024-10-07 22:26:10|106495.3|106295.3|106498.7|106298.7|106498.7|106298.7|106494.9|106294.9|14
1728339980000|2024-10-07 22:26:20|106496.9|106296.9|106498.7|106298.7|106499.8|106299.8|106496.9|106296.9|24
1728339990000|2024-10-07 22:26:30|106498.8|106298.8|106498.8|106298.8|106500.2|106300.2|106497.4|106297.4|22
1728340000000|2024-10-07 22:26:40|106497.5|106297.5|106497.1|106297.1|106499.3|106299.3|106495.6|106295.6|42
1728340010000|2024-10-07 22:26:50|106497.8|106297.8|106496.5|106296.5|106498.6|106298.6|106496.3|106296.3|14
1728340020000|2024-10-07 22:27:00|106501.1|106301.1|106501.2|106301.2|106503.7|106303.7|106498.1|106298.1|33
1728340030000|2024-10-07 22:27:10|106502.2|106302.2|106502.9|106302.9|106504|106304|106499.5|106299.5|31
1728340040000|2024-10-07 22:27:20|106502.8|106302.8|106511|106311|106511.2|106311.2|106500.8|106300.8|32
1728340050000|2024-10-07 22:27:30|106511.1|106311.1|106501.2|106301.2|106511.5|106311.5|106498.9|106298.9|38
1728340060000|2024-10-07 22:27:40|106501.4|106301.4|106508.6|106308.6|106510.6|106310.6|106497.7|106297.7|42
1728340070000|2024-10-07 22:27:50|106507.6|106307.6|106507.9|106307.9|106510.8|106310.8|106507.5|106307.5|41
1728340080000|2024-10-07 22:28:00|106505.2|106305.2|106507.9|106307.9|106511|106311|106501.8|106301.8|50
1728340090000|2024-10-07 22:28:10|106508.5|106308.5|106507.5|106307.5|106508.5|106308.5|106502.8|106302.8|28
1728340100000|2024-10-07 22:28:20|106503.6|106303.6|106503.8|106303.8|106504.8|106304.8|106498|106298|31
1728340110000|2024-10-07 22:28:30|106503.9|106303.9|106495.9|106295.9|106505.1|106305.1|106495.9|106295.9|26
1728340120000|2024-10-07 22:28:40|106496.2|106296.2|106497.6|106297.6|106499.7|106299.7|106496.2|106296.2|28
1728340130000|2024-10-07 22:28:50|106497.7|106297.7|106499.4|106299.4|106500.9|106300.9|106497.6|106297.6|12
1728340140000|2024-10-07 22:29:00|106499.3|106299.3|106497.9|106297.9|106499.5|106299.5|106497.8|106297.8|22
1728340150000|2024-10-07 22:29:10|106499.4|106299.4|106500.9|106300.9|106502|106302|106495.8|106295.8|41
1728340160000|2024-10-07 22:29:20|106501.8|106301.8|106501.5|106301.5|106502.1|106302.1|106500.1|106300.1|39
1728340170000|2024-10-07 22:29:30|106501.7|106301.7|106505.4|106305.4|106506.1|106306.1|106501.7|106301.7|26
1728340180000|2024-10-07 22:29:40|106508.9|106308.9|106505.9|106305.9|106508.9|106308.9|106501.7|106301.7|42
1728340190000|2024-10-07 22:29:50|106505.6|106305.8|106505.1|106305.1|106507.5|106307.5|106499.1|106299.1|36
1728340200000|2024-10-07 22:30:00|106506.1|106306.1|106506.1|106306.1|106506.1|106306.1|106502.3|106302.3|9
1728340210000|2024-10-07 22:30:10|106506.2|106306.2|106502.3|106304.8|106507.4|106308|106501.8|106301.8|32
1728340220000|2024-10-07 22:30:20|106503.9|106304.3|106501|106305.2|106507.1|106307.6|106500.7|106302.3|64
1728340230000|2024-10-07 22:30:30|106500.9|106304.5|106503.5|106306.2|106503.8|106306.2|106499.2|106299.9|37
1728340240000|2024-10-07 22:30:40|106503.6|106306.1|106503|106305.5|106505.4|106308.9|106498.3|106303|51
1728340250000|2024-10-07 22:30:50|106502.1|106304.9|106504.4|106307.8|106506.9|106308.8|106499.7|106304.1|59
1728340260000|2024-10-07 22:31:00|106505.2|106307.6|106505.3|106307.5|106507|106309.2|106502.6|106303.4|53
1728340270000|2024-10-07 22:31:10|106508.1|106307.6|106502.9|106303|106508.1|106309.6|106502|106303|33
1728340280000|2024-10-07 22:31:20|106504.4|106304.4|106502|106302|106504.4|106304.4|106500.9|106300.9|30
1728340290000|2024-10-07 22:31:30|106500.8|106303.9|106501.4|106302.8|106503.1|106305.1|106498.6|106300.3|47
1728340300000|2024-10-07 22:31:40|106501.3|106300|106502.2|106302.4|106508|106310.3|106497.3|106297.3|58
1728340310000|2024-10-07 22:31:50|106501.4|106303.8|106500.7|106301.2|106503.8|106304.5|106497.9|106297.9|66
1728340320000|2024-10-07 22:32:00|106500.2|106301.6|106501.2|106302|106503.5|106304.5|106498.4|106298.4|57
1728340330000|2024-10-07 22:32:10|106500.9|106300.9|106506.2|106307.9|106507|106308.9|106498.7|106298.7|56
1728340340000|2024-10-07 22:32:20|106505.9|106308|106507.7|106308.3|106510|106310.8|106505|106305|54
1728340350000|2024-10-07 22:32:30|106508|106308|106501.4|106301.4|106509.6|106310|106499.6|106299.6|55
1728340360000|2024-10-07 22:32:40|106500.9|106300.9|106509.1|106309.1|106510.2|106310.2|106500.9|106300.9|49
1728340370000|2024-10-07 22:32:50|106509.2|106309.2|106501.9|106303.2|106509.2|106309.2|106497.3|106298.1|61
1728340380000|2024-10-07 22:33:00|106503.1|106303.1|106498.7|106298.7|106503.1|106303.8|106497.2|106297.2|58
1728340390000|2024-10-07 22:33:10|106498.6|106298.6|106498|106298.3|106499.7|106299.8|106496.5|106296.5|17
1728340400000|2024-10-07 22:33:20|106497.5|106298.4|106493|106293|106497.5|106298.9|106488.6|106288.6|20
1728340410000|2024-10-07 22:33:30|106493.6|106293.6|106495.1|106295.1|106495.7|106295.7|106486.1|106286.1|47
1728340420000|2024-10-07 22:33:40|106494.2|106294.2|106490.3|106290.3|106495.1|106295.1|106484.4|106284.4|28
1728340430000|2024-10-07 22:33:50|106489.8|106289.8|106489.8|106289.8|106494.5|106294.5|106488.7|106288.7|30
1728340440000|2024-10-07 22:34:00|106489.5|106289.5|106494|106294|106496.1|106296.1|106484.9|106284.9|41
1728340450000|2024-10-07 22:34:10|106494.1|106294.1|106488.6|106288.6|106495.8|106295.8|106480.2|106280.2|49
1728340460000|2024-10-07 22:34:20|106489|106289|106485.8|106285.8|106490.8|106290.8|106479|106279|44
1728340470000|2024-10-07 22:34:30|106486.7|106286.7|106484.9|106284.9|106488|106288|106484.9|106284.9|24
1728340480000|2024-10-07 22:34:40|106485.5|106285.5|106489.6|106289.6|106489.6|106289.6|106480.1|106280.1|41
1728340490000|2024-10-07 22:34:50|106489.2|106289.2|106488.4|106288.4|106489.5|106289.5|106487.4|106287.4|17
1728340500000|2024-10-07 22:35:00|106487.1|106287.1|106483.5|106283.5|106489.4|106289.4|106477|106277|49
1728340510000|2024-10-07 22:35:10|106482.3|106282.3|106481.3|106281.3|106484.6|106284.6|106475.6|106275.6|59
1728340520000|2024-10-07 22:35:20|106480.9|106280.9|106485.1|106285.1|106485.5|106285.5|106479.7|106279.7|60
1728340530000|2024-10-07 22:35:30|106481.7|106281.7|106483.1|106283.1|106487.4|106287.4|106481.7|106281.7|49
1728340540000|2024-10-07 22:35:40|106483.5|106283.5|106484.1|106284.1|106488|106288|106483.5|106283.5|58
1728340550000|2024-10-07 22:35:50|106483.8|106283.8|106481.9|106281.9|106485.6|106285.6|106480.1|106280.1|43
1728340560000|2024-10-07 22:36:00|106483.3|106283.3|106495.4|106295.4|106495.4|106295.4|106479.7|106279.7|45
1728340570000|2024-10-07 22:36:10|106495.5|106295.5|106497|106297|106497.1|106297.1|106494.3|106294.3|16
1728340580000|2024-10-07 22:36:20|106497.1|106297.1|106500|106300|106500|106300|106492.9|106292.9|21
1728340590000|2024-10-07 22:36:30|106499.1|106299.1|106500.7|106300.7|106502.9|106302.9|106496.6|106296.6|38
1728340600000|2024-10-07 22:36:40|106504|106304|106502.4|106302.4|106504|106304|106497.8|106297.8|10
1728340610000|2024-10-07 22:36:50|106501.9|106301.9|106489.7|106289.7|106502.3|106302.3|106489.5|106289.5|28
1728340620000|2024-10-07 22:37:00|106490.3|106290.3|106490.5|106290.5|106491.8|106291.8|106488.3|106288.3|35
1728340630000|2024-10-07 22:37:10|106493.6|106293.6|106494.3|106294.3|106495.2|106295.2|106491.6|106291.6|12
1728340640000|2024-10-07 22:37:20|106494.2|106294.2|106493.6|106293.6|106494.4|106294.4|106492.4|106292.4|16
1728340650000|2024-10-07 22:37:30|106491.9|106291.9|106493.1|106293.1|106493.1|106293.7|106488.6|106288.6|32
1728340660000|2024-10-07 22:37:40|106492.3|106293.5|106489.7|106289.7|106494.7|106294.7|106486.1|106286.1|32
1728340670000|2024-10-07 22:37:50|106489.8|106289.8|106489.9|106289.9|106490.5|106290.5|106488.5|106288.5|21
1728340680000|2024-10-07 22:38:00|106489.7|106289.7|106490|106290|106491.2|106291.2|106486.1|106286.1|43
1728340690000|2024-10-07 22:38:10|106490.1|106290.1|106489.8|106289.8|106490.1|106290.1|106487.7|106287.7|22
1728340700000|2024-10-07 22:38:20|106489.3|106290.3|106492.2|106292.2|106492.2|106292.4|106487.3|106287.3|18
1728340710000|2024-10-07 22:38:30|106492.1|106292.1|106490.1|106290.1|106492.1|106292.1|106489.8|106289.8|26
1728340720000|2024-10-07 22:38:40|106490.2|106290.2|106489.4|106289.4|106490.4|106290.4|106488.8|106288.8|35
1728340730000|2024-10-07 22:38:50|106489.1|106289.1|106486.7|106286.7|106489.5|106289.5|106485.8|106285.8|9
1728340740000|2024-10-07 22:39:00|106486|106286|106489.6|106289.6|106493|106293|106484.5|106284.5|34
1728340750000|2024-10-07 22:39:10|106490.8|106290.8|106490.6|106290.6|106492.6|106292.6|106489.1|106289.1|31
1728340760000|2024-10-07 22:39:20|106490.9|106290.9|106493.9|106293.9|106494.2|106294.2|106489.9|106289.9|34
1728340770000|2024-10-07 22:39:30|106492.4|106292.4|106489.9|106290.3|106493.8|106293.8|106489.6|106289.6|26
1728340780000|2024-10-07 22:39:40|106490.9|106290.9|106490.3|106290.3|106492.8|106292.8|106487.9|106287.9|35
1728340790000|2024-10-07 22:39:50|106489.2|106289.2|106497.8|106297.8|106498.7|106298.7|106489.2|106289.2|35
1728340800000|2024-10-07 22:40:00|106498|106298|106498.2|106298.2|106498.6|106299.4|106493.7|106293.7|42
1728340810000|2024-10-07 22:40:10|106498.5|106298.5|106494.1|106294.1|106498.7|106302.7|106492.4|106292.4|43
1728340820000|2024-10-07 22:40:20|106493.8|106293.8|106487.8|106290.6|106494.3|106294.8|106485.5|106285.5|45
1728340830000|2024-10-07 22:40:30|106489|106289.9|106488.5|106288.5|106489.3|106290.2|106487|106287|35
1728340840000|2024-10-07 22:40:40|106488.7|106288.7|106490.6|106290.6|106490.6|106290.6|106485.7|106285.7|28
1728340850000|2024-10-07 22:40:50|106490.2|106290.2|106490.8|106290.8|106490.8|106290.8|106489.6|106289.6|29
1728340860000|2024-10-07 22:41:00|106493.9|106294.2|106490|106290|106493.9|106294.2|106490|106290|20
1728340870000|2024-10-07 22:41:10|106492.7|106292.7|106485.2|106285.2|106492.7|106293.1|106484.7|106284.7|36
1728340880000|2024-10-07 22:41:20|106485.4|106285.4|106485.1|106285.1|106485.8|106285.8|106484.5|106284.5|17
1728340890000|2024-10-07 22:41:30|106485.4|106285.4|106492.4|106292.4|106493.7|106293.7|106484.1|106284.1|34
1728340900000|2024-10-07 22:41:40|106492.6|106292.6|106491.2|106292.5|106493.1|106293.1|106488.5|106288.5|29
1728340910000|2024-10-07 22:41:50|106491.3|106292.6|106493.8|106295|106493.9|106295.8|106489.9|106289.9|36
1728340920000|2024-10-07 22:42:00|106492.7|106295.6|106487.5|106291.6|106494.3|106296.6|106486.6|106286.6|23
1728340930000|2024-10-07 22:42:10|106489.9|106291.7|106490.1|106294.2|106492.7|106294.6|106485.7|106285.7|31
1728340940000|2024-10-07 22:42:20|106490|106294.3|106495.3|106295.3|106495.3|106296|106486.4|106286.4|24
1728340950000|2024-10-07 22:42:30|106494.4|106295|106494.1|106296.5|106494.7|106297.4|106493|106295|20
1728340960000|2024-10-07 22:42:40|106494|106296.6|106491.7|106291.7|106494.7|106297.4|106491.3|106291.3|43
1728340970000|2024-10-07 22:42:50|106493.1|106293.2|106491.2|106293.2|106497|106299.1|106490.3|106292.4|20
1728340980000|2024-10-07 22:43:00|106490|106293.3|106492.2|106297.3|106494.1|106297.5|106489.9|106291.5|24
1728340990000|2024-10-07 22:43:10|106493.1|106296.5|106491|106296.8|106493.1|106298.3|106489.6|106289.6|12
1728341000000|2024-10-07 22:43:20|106491.1|106296.1|106493.2|106295.8|106494.7|106298.9|106491.1|106295.8|13
1728341010000|2024-10-07 22:43:30|106493.1|106295.9|106492.4|106298.2|106493.7|106298.2|106492.3|106295.9|14
1728341020000|2024-10-07 22:43:40|106493.5|106298.3|106494.5|106300.3|106495|106300.3|106492.9|106295|23
1728341030000|2024-10-07 22:43:50|106495.5|106299.6|106489.6|106299.6|106495.6|106300|106487.9|106293.2|27
1728341040000|2024-10-07 22:44:00|106490.4|106299.3|106491.7|106300.8|106492.2|106300.8|106489.6|106298.5|28
1728341050000|2024-10-07 22:44:10|106493.4|106301.2|106493.1|106301.2|106493.7|106301.3|106489.9|106300.3|19
1728341060000|2024-10-07 22:44:20|106492.9|106291.8|106493|106301.3|106494.7|106301.4|106491.8|106291.8|23
1728341070000|2024-10-07 22:44:30|106492.9|106299.8|106492.1|106299.6|106493.6|106299.8|106491.6|106294.6|25
1728341080000|2024-10-07 22:44:40|106492|106299.5|106490.1|106298|106494|106299.5|106489.3|106295.3|20
1728341090000|2024-10-07 22:44:50|106490|106298.1|106486.8|106292.3|106491|106298.8|106486.6|106289.7|19
1728341100000|2024-10-07 22:45:00|106489.6|106294.7|106495|106298.4|106496.5|106300.7|106489.6|106290.6|57
1728341110000|2024-10-07 22:45:10|106493.7|106298.9|106494.1|106294.1|106499.2|106299.3|106484.9|106284.9|54
1728341120000|2024-10-07 22:45:20|106494.5|106294.5|106491.2|106291.2|106497.1|106297.1|106483.8|106283.8|50
1728341130000|2024-10-07 22:45:30|106493.8|106293.8|106491.4|106291.4|106495.8|106295.8|106487.6|106287.6|47
1728341140000|2024-10-07 22:45:40|106492.5|106292.5|106490.4|106290.4|106497.2|106297.2|106485.7|106285.7|60
1728341150000|2024-10-07 22:45:50|106493.4|106293.4|106493.6|106293.6|106494.4|106294.4|106490.1|106290.1|42
1728341160000|2024-10-07 22:46:00|106493|106293|106493.2|106293.2|106493.7|106293.7|106490|106290|50
1728341170000|2024-10-07 22:46:10|106493.3|106293.3|106493|106293|106494.3|106294.3|106490|106290|52
1728341180000|2024-10-07 22:46:20|106492.1|106292.1|106493.8|106293.8|106494.4|106294.4|106491.3|106291.3|37
1728341190000|2024-10-07 22:46:30|106493.9|106293.9|106493.4|106293.4|106494.4|106294.4|106486.7|106286.7|45
1728341200000|2024-10-07 22:46:40|106493.1|106293.1|106495.1|106296.3|106496.4|106296.4|106491.5|106291.5|44
1728341210000|2024-10-07 22:46:50|106496.2|106296.2|106494.3|106298.6|106497.3|106299.5|106491.6|106291.6|48
1728341220000|2024-10-07 22:47:00|106494.4|106298.7|106490.4|106296.6|106496.2|106299.6|106489.7|106290.5|59
1728341230000|2024-10-07 22:47:10|106492.4|106296.2|106490.6|106298.5|106493.8|106299.2|106489.3|106296.2|35
1728341240000|2024-10-07 22:47:20|106489.2|106298.8|106489.6|106298.8|106491.2|106298.9|106485.4|106287.3|49
1728341250000|2024-10-07 22:47:30|106491|106298.3|106489.6|106294|106492.9|106298.3|106486.3|106286.3|47
1728341260000|2024-10-07 22:47:40|106490.4|106293.6|106489.2|106289.5|106492.3|106295.1|106488.2|106288.8|53
1728341270000|2024-10-07 22:47:50|106489.4|106290.5|106491.4|106295.4|106493.4|106295.4|106486.7|106288.2|61
1728341280000|2024-10-07 22:48:00|106489.1|106289.1|106488.9|106290.4|106491.9|106295.9|106485.9|106285.9|58
1728341290000|2024-10-07 22:48:10|106488.1|106288.1|106492.7|106295.8|106496.2|106298.7|106486.4|106286.7|46
1728341300000|2024-10-07 22:48:20|106492.4|106297|106494.4|106296.5|106495.7|106299.4|106487.7|106287.7|53
1728341310000|2024-10-07 22:48:30|106491.1|106296.6|106492.9|106299.3|106496.4|106300.5|106491.1|106291.1|47
1728341320000|2024-10-07 22:48:40|106494.9|106298.6|106490.3|106293.4|106495.1|106299.4|106488.3|106289.5|46
1728341330000|2024-10-07 22:48:50|106490.4|106293.6|106493.7|106297.7|106494.5|106297.7|106487.6|106289.3|42
1728341340000|2024-10-07 22:49:00|106494.4|106297.2|106492.3|106297.5|106494.6|106298.1|106489.9|106297.1|28
1728341350000|2024-10-07 22:49:10|106491.1|106298.2|106491|106300.9|106492.7|106301.1|106489.1|106289.4|46
1728341360000|2024-10-07 22:49:20|106492.5|106300.4|106490.6|106290.6|106494.8|106301.6|106490.3|106290.6|56
1728341370000|2024-10-07 22:49:30|106490.3|106290.3|106495.4|106299.3|106496.1|106300.3|106488.8|106290.1|53
1728341380000|2024-10-07 22:49:40|106493.8|106300|106492.9|106294.4|106495.9|106300|106491.5|106292.3|61
1728341390000|2024-10-07 22:49:50|106491.1|106295|106490|106292.3|106494.9|106299|106490|106292.3|38
1728341400000|2024-10-07 22:50:00|106490.8|106291.6|106491|106291.9|106491.7|106292|106489.5|106291.2|25
1728341410000|2024-10-07 22:50:10|106491.6|106291.6|106490.4|106290.4|106492.4|106292.4|106489.6|106289.6|42
1728341420000|2024-10-07 22:50:20|106490.8|106290.8|106492.5|106292.5|106494.6|106294.6|106489.4|106290|42
1728341430000|2024-10-07 22:50:30|106492.6|106292.6|106491.5|106291.5|106494.9|106294.9|106491.5|106291.5|44
1728341440000|2024-10-07 22:50:40|106493.9|106293.9|106492|106292|106494.4|106294.4|106491.9|106291.9|49
1728341450000|2024-10-07 22:50:50|106493.5|106293.5|106489.7|106289.7|106494.5|106294.5|106487.4|106287.4|52
1728341460000|2024-10-07 22:51:00|106487.8|106287.8|106489.8|106289.8|106491|106291|106487.5|106287.5|46
1728341470000|2024-10-07 22:51:10|106489.5|106289.5|106493.9|106293.9|106495.1|106295.1|106489.5|106289.5|20
1728341480000|2024-10-07 22:51:20|106493.6|106293.6|106492.2|106292.2|106493.9|106293.9|106491|106291|27
1728341490000|2024-10-07 22:51:30|106491.9|106291.9|106492|106292|106493.4|106293.4|106489.3|106289.3|43
1728341500000|2024-10-07 22:51:40|106492.4|106292.4|106489.9|106289.9|106493.5|106293.5|106488|106288|45
1728341510000|2024-10-07 22:51:50|106486.5|106286.5|106491.2|106291.2|106492.1|106292.1|106485.9|106285.9|47
1728341520000|2024-10-07 22:52:00|106491.6|106291.6|106492.6|106292.6|106495.4|106295.4|106489.2|106289.2|40
1728341530000|2024-10-07 22:52:10|106492.8|106292.8|106493|106293|106493.4|106293.4|106489.9|106289.9|24
1728341540000|2024-10-07 22:52:20|106493.2|106293.2|106488.8|106288.8|106493.2|106293.2|106485.9|106285.9|29
1728341550000|2024-10-07 22:52:30|106488.7|106288.7|106490|106290|106490|106290|106486.7|106286.7|39
1728341560000|2024-10-07 22:52:40|106489.9|106289.9|106489.9|106289.9|106491.2|106291.2|106486.9|106286.9|44
1728341570000|2024-10-07 22:52:50|106490|106290|106490.7|106290.7|106495.7|106295.7|106489.8|106289.8|40
1728341580000|2024-10-07 22:53:00|106490.4|106290.4|106493.2|106293.2|106494.6|106294.6|106488.9|106288.9|46
1728341590000|2024-10-07 22:53:10|106492.8|106292.8|106492.9|106292.9|106493|106293|106489.4|106289.4|35
1728341600000|2024-10-07 22:53:20|106489.9|106289.9|106489.4|106289.4|106492.5|106292.5|106485.8|106285.8|41
1728341610000|2024-10-07 22:53:30|106487.9|106287.9|106489.7|106289.7|106490.3|106290.3|106487.9|106287.9|8
1728341620000|2024-10-07 22:53:40|106489.8|106289.8|106492.6|106292.6|106493|106293|106486.7|106286.7|50
1728341630000|2024-10-07 22:53:50|106493.2|106293.2|106494.7|106296.4|106495.4|106296.6|106490.9|106290.9|50
1728341640000|2024-10-07 22:54:00|106493.4|106296.8|106492.5|106294.2|106494.4|106296.8|106489.8|106289.8|53
1728341650000|2024-10-07 22:54:10|106492.3|106294.3|106489.9|106293.7|106493.4|106296.4|106487.6|106287.6|46
1728341660000|2024-10-07 22:54:20|106491.5|106292.9|106490.2|106295.3|106494.8|106296.1|106486.4|106286.4|57
1728341670000|2024-10-07 22:54:30|106491.9|106296|106490.1|106290.1|106494.8|106298.5|106486.8|106286.8|55
1728341680000|2024-10-07 22:54:40|106493.9|106293.9|106494.2|106294.2|106496.9|106298|106490.9|106291.6|36
1728341690000|2024-10-07 22:54:50|106493.8|106293.8|106494.8|106294.8|106494.8|106294.8|106493.8|106293.8|3
1728341700000|2024-10-07 22:55:00|106494.1|106294.1|106494.1|106295.3|106494.9|106295.5|106491.3|106291.3|42
1728341710000|2024-10-07 22:55:10|106493|106295|106487.5|106287.5|106494.8|106295|106487|106287|54
1728341720000|2024-10-07 22:55:20|106488.4|106288.4|106493.7|106293.7|106496.7|106296.7|106486.6|106286.6|48
1728341730000|2024-10-07 22:55:30|106494.5|106294.5|106497.9|106299.2|106499.7|106300.5|106493.2|106293.2|55
1728341740000|2024-10-07 22:55:40|106497.8|106299.3|106499.1|106299.1|106502.6|106303.1|106496.7|106296.7|45
1728341750000|2024-10-07 22:55:50|106497|106297|106497.8|106297.8|106502.2|106302.2|106495.8|106295.8|47
1728341760000|2024-10-07 22:56:00|106497.5|106297.5|106494.9|106294.9|106498.3|106298.3|106494.9|106294.9|13
1728341770000|2024-10-07 22:56:10|106494.8|106294.8|106498.8|106298.8|106498.8|106298.8|106492.1|106292.1|36
1728341780000|2024-10-07 22:56:20|106497.8|106297.8|106499.1|106299.1|106501|106301|106496.3|106296.3|48
1728341790000|2024-10-07 22:56:30|106499.2|106299.2|106499.1|106299.1|106499.7|106299.7|106496.8|106296.8|28
1728341800000|2024-10-07 22:56:40|106498.9|106298.9|106498.6|106298.6|106499.3|106299.3|106496.6|106296.6|40
1728341810000|2024-10-07 22:56:50|106498.4|106298.4|106502.5|106302.7|106503.5|106303.5|106498.4|106298.4|50
1728341820000|2024-10-07 22:57:00|106501.2|106301.9|106503.8|106303.8|106504.2|106304.2|106499|106299|34
1728341830000|2024-10-07 22:57:10|106504.1|106304.1|106508.7|106308.7|106512.7|106312.7|106497.2|106297.2|53
1728341840000|2024-10-07 22:57:20|106508.4|106308.4|106509.4|106309.4|106510.1|106310.1|106506.8|106306.8|31
1728341850000|2024-10-07 22:57:30|106509.5|106309.5|106506|106306|106510.9|106310.9|106505.2|106305.2|20
1728341860000|2024-10-07 22:57:40|106507.3|106307.3|106505.6|106305.6|106507.4|106307.4|106503.8|106303.8|37
1728341870000|2024-10-07 22:57:50|106507.8|106307.8|106509.7|106309.7|106511.5|106311.5|106503.8|106303.8|40
1728341880000|2024-10-07 22:58:00|106511.2|106311.2|106509.8|106310.6|106511.3|106311.6|106509.1|106309.1|16
1728341890000|2024-10-07 22:58:10|106511.4|106311.4|106503.5|106304.5|106511.4|106311.6|106503.2|106304.1|53
1728341900000|2024-10-07 22:58:20|106503.2|106303.2|106509|106311.2|106509.1|106311.4|106503.2|106303.2|52
1728341910000|2024-10-07 22:58:30|106509.1|106309.5|106501.6|106301.6|106510.6|106311.3|106499.6|106299.6|33
1728341920000|2024-10-07 22:58:40|106501.1|106301.4|106505.4|106306.6|106505.8|106307.1|106499.7|106299.7|48
1728341930000|2024-10-07 22:58:50|106504.3|106306.9|106489.7|106289.7|106507.1|106309.3|106489.7|106289.7|29
1728341940000|2024-10-07 22:59:00|106489.4|106289.4|106486.1|106286.1|106490|106290|106484.4|106284.4|44
1728341950000|2024-10-07 22:59:10|106484.2|106284.2|106492.8|106292.8|106497.5|106297.5|106484.2|106284.2|49
1728341960000|2024-10-07 22:59:20|106494.9|106294.9|106494|106294|106499.1|106299.1|106492|106292|51
1728341970000|2024-10-07 22:59:30|106494.8|106294.8|106493.1|106293.1|106496.6|106296.6|106492.7|106292.7|47
1728341980000|2024-10-07 22:59:40|106494.5|106294.5|106495|106295|106495.5|106295.5|106491|106291|47
1728341990000|2024-10-07 22:59:50|106493.7|106293.7|106492.8|106292.8|106495.7|106295.7|106487.4|106287.4|33
1728342000000|2024-10-07 23:00:00|106491|106291|106483.6|106283.6|106498.2|106298.2|106481|106281|64
1728342010000|2024-10-07 23:00:10|106484.2|106284.2|106493.6|106305.4|106498.8|106321.9|106472|106272.1|68
1728342020000|2024-10-07 23:00:20|106491.7|106306.2|106496.6|106310.3|106499.7|106322.7|106479.5|106283.3|55
1728342030000|2024-10-07 23:00:30|106494.8|106307.4|106489.8|106312.7|106494.8|106321.3|106475.3|106283|51
1728342040000|2024-10-07 23:00:40|106487.3|106315.2|106485.4|106315.8|106494|106317.6|106476.9|106281.5|50
1728342050000|2024-10-07 23:00:50|106486.4|106312.3|106487.5|106287.5|106494|106319.8|106475.7|106277.9|60
1728342060000|2024-10-07 23:01:00|106487.4|106287.4|106476.8|106276.8|106489.3|106313.9|106469.2|106275.2|72
1728342070000|2024-10-07 23:01:10|106478|106278|106485.3|106312|106497.8|106319.8|106469.6|106278|40
1728342080000|2024-10-07 23:01:20|106485.2|106312.9|106484.2|106314.6|106493.7|106320.7|106478.8|106303|31
1728342090000|2024-10-07 23:01:30|106478.9|106278.9|106488.4|106288.4|106493.1|106317.1|106473.2|106278.9|61
1728342100000|2024-10-07 23:01:40|106489.1|106289.1|106482.6|106310.6|106496.1|106312.6|106475.7|106288.7|36
1728342110000|2024-10-07 23:01:50|106481.6|106311.5|106492.6|106292.6|106493|106318.1|106474.8|106285.3|34
1728342120000|2024-10-07 23:02:00|106491.6|106295.6|106483.6|106312.4|106492.2|106320.4|106476.3|106295.6|27
1728342130000|2024-10-07 23:02:10|106485.7|106321.9|106484.6|106307.1|106492.9|106321.9|106476.7|106280.2|38
1728342140000|2024-10-07 23:02:20|106484.7|106303.8|106482.7|106313|106494.4|106320.4|106474.9|106281.7|39
1728342150000|2024-10-07 23:02:30|106482.6|106314.4|106487.3|106290.7|106489|106320.9|106476.4|106280.1|38
1728342160000|2024-10-07 23:02:40|106487.4|106290.9|106479.1|106310.5|106490.1|106314.2|106471.6|106290.9|43
1728342170000|2024-10-07 23:02:50|106479.2|106311.5|106477|106311.1|106489.2|106321.1|106470.3|106278.8|58
1728342180000|2024-10-07 23:03:00|106477.1|106310.2|106487.6|106289.5|106489.6|106317.8|106463.5|106267.2|49
1728342190000|2024-10-07 23:03:10|106487.4|106290.6|106488.7|106303.6|106491.9|106315.3|106474.9|106287.3|51
1728342200000|2024-10-07 23:03:20|106487.8|106310.7|106477.4|106320.7|106487.8|106321.5|106477.4|106310.7|20
1728342210000|2024-10-07 23:03:30|106477.9|106317.6|106482.3|106310.6|106491|106326|106468.8|106269|59
1728342220000|2024-10-07 23:03:40|106480.9|106313.4|106485.4|106285.4|106486.4|106315.4|106468.4|106278.1|24
1728342230000|2024-10-07 23:03:50|106486.1|106286.1|106490.1|106294|106492.6|106316.5|106470|106285.3|53
1728342240000|2024-10-07 23:04:00|106489.2|106295.1|106480.1|106322.4|106492|106323.5|106474.5|106290.8|42
1728342250000|2024-10-07 23:04:10|106479.9|106322.6|106495.1|106305|106495.1|106322.6|106475.3|106278.3|30
1728342260000|2024-10-07 23:04:20|106495.5|106306.9|106484.9|106327.6|106497.2|106328.1|106478.3|106302.8|41
1728342270000|2024-10-07 23:04:30|106483.8|106329.3|106492.5|106314.2|106492.9|106329.3|106480.4|106282.2|46
1728342280000|2024-10-07 23:04:40|106495|106300.9|106487.5|106298.6|106495.1|106313.4|106474.5|106274.5|40
1728342290000|2024-10-07 23:04:50|106488.6|106298.1|106491.7|106297.8|106493.6|106318.1|106473.5|106286.5|46
1728342300000|2024-10-07 23:05:00|106491.3|106306.7|106485.6|106297.5|106492.9|106317.2|106474.7|106284.1|48
1728342310000|2024-10-07 23:05:10|106486.6|106293.3|106489.6|106296.3|106492.1|106320.9|106470.8|106283.9|56
1728342320000|2024-10-07 23:05:20|106489.5|106298|106489.1|106305.9|106493.2|106320.6|106474.4|106281.1|54
1728342330000|2024-10-07 23:05:30|106489.8|106305.7|106493.6|106305.3|106493.7|106315.9|106477.9|106277.9|29
1728342340000|2024-10-07 23:05:40|106480|106305.4|106486.9|106315.3|106493.2|106323.5|106478.6|106305.4|29
1728342350000|2024-10-07 23:05:50|106484.1|106311.2|106475.3|106315.7|106496.1|106320.3|106475.3|106304|38
1728342360000|2024-10-07 23:06:00|106477.1|106315.9|106489.6|106313.7|106495.2|106326.3|106476.4|106287.4|34
1728342370000|2024-10-07 23:06:10|106488|106326.4|106483.6|106319.3|106496|106331.4|106480.3|106308.7|44
1728342380000|2024-10-07 23:06:20|106483.5|106319.4|106489.7|106316.2|106496.7|106325.7|106478|106306.5|35
1728342390000|2024-10-07 23:06:30|106488.2|106319.6|106497.2|106313.8|106497.4|106326.1|106478.8|106304.9|47
1728342400000|2024-10-07 23:06:40|106497.4|106314.1|106492.3|106307.7|106497.8|106324.5|106476.4|106304.6|56
1728342410000|2024-10-07 23:06:50|106492.1|106308.6|106489.5|106322.5|106497.9|106325.7|106480.3|106305.7|41
1728342420000|2024-10-07 23:07:00|106489.2|106321.4|106492.8|106306|106499|106331.5|106481.3|106300.5|46
1728342430000|2024-10-07 23:07:10|106495.6|106310.5|106491.9|106313|106495.6|106326.8|106478.8|106303.2|55
1728342440000|2024-10-07 23:07:20|106492.2|106306.9|106485.8|106316.1|106495.5|106325.2|106476.1|106305.9|36
1728342450000|2024-10-07 23:07:30|106483.8|106317.2|106489.8|106306.4|106495.6|106328.4|106477.2|106304.9|43
1728342460000|2024-10-07 23:07:40|106490.7|106305.5|106486.1|106315.2|106492.2|106317.2|106472.8|106302.3|13
1728342470000|2024-10-07 23:07:50|106484.2|106317.1|106479.7|106318.8|106495.1|106319.9|106476.2|106301.8|40
1728342480000|2024-10-07 23:08:00|106490|106307.5|106491.5|106302.5|106494|106317.8|106475.7|106300.8|30
1728342490000|2024-10-07 23:08:10|106489.3|106302.9|106485.3|106316.7|106496.1|106317.7|106477.5|106301.7|22
1728342500000|2024-10-07 23:08:20|106486.7|106315.3|106487.3|106309.4|106496|106319.6|106476.5|106301.3|54
1728342510000|2024-10-07 23:08:30|106485.1|106311.7|106485.2|106311.7|106495.1|106317.2|106479.1|106300.8|35
1728342520000|2024-10-07 23:08:40|106483.6|106312.3|106487.9|106308.2|106494.4|106315.8|106482.7|106303.3|22
1728342530000|2024-10-07 23:08:50|106488.4|106312|106483.5|106310.7|106496.1|106317.6|106480|106304.4|22
1728342540000|2024-10-07 23:09:00|106482.3|106310.4|106491.5|106300.6|106495|106315.9|106476.6|106298.9|30
1728342550000|2024-10-07 23:09:10|106476.4|106314|106486.7|106310.1|106493|106314|106476.4|106301.9|16
1728342560000|2024-10-07 23:09:20|106485.3|106312.3|106484.2|106310.8|106486.2|106315.5|106482.4|106308.1|14
1728342570000|2024-10-07 23:09:30|106486.8|106313.4|106490.5|106310.5|106494.8|106317.5|106480.6|106302.1|20
1728342580000|2024-10-07 23:09:40|106485.6|106311.2|106485.4|106317|106489.1|106317|106485.4|106311.2|24
1728342590000|2024-10-07 23:09:50|106486.6|106315.8|106485.4|106313|106496.7|106318.2|106480.8|106303.5|16
1728342600000|2024-10-07 23:10:00|106484.2|106313.6|106482|106310.8|106484.2|106313.6|106479.2|106307|13
1728342610000|2024-10-07 23:10:10|106479.8|106308.5|106485.5|106309.9|106494.1|106312|106476.7|106299.5|11
1728342620000|2024-10-07 23:10:20|106483.1|106307.6|106490.5|106299.7|106491.2|106313.4|106479|106297.9|33
1728342630000|2024-10-07 23:10:30|106492.1|106299.4|106486.2|106310.2|106495.2|106310.2|106473.2|106281.8|38
1728342640000|2024-10-07 23:10:40|106485.3|106311.2|106491.2|106300.9|106496.6|106314.4|106478.8|106297.9|26
1728342650000|2024-10-07 23:10:50|106490.2|106301.4|106481.5|106313|106493.6|106313|106479|106298|30
1728342660000|2024-10-07 23:11:00|106482.8|106312.9|106490|106311.4|106495.8|106316.2|106477.1|106302.3|20
1728342670000|2024-10-07 23:11:10|106489.8|106301.2|106482.7|106308.5|106489.8|106308.6|106482.4|106301.2|8
1728342680000|2024-10-07 23:11:20|106481.7|106308.8|106482.1|106310.1|106485.1|106313.8|106478.9|106307.6|40
1728342690000|2024-10-07 23:11:30|106484.2|106312.1|106487.3|106308.9|106495|106315.7|106481.2|106298.1|12
1728342700000|2024-10-07 23:11:40|106485.2|106311|106496|106303.2|106496|106315.4|106483.4|106303.2|19
1728342710000|2024-10-07 23:11:50|106494.8|106304|106488|106314.4|106497.8|106318.8|106481.5|106303.3|43
1728342720000|2024-10-07 23:12:00|106487.8|106314.3|106484.6|106313.1|106487.8|106314.4|106484.6|106311.1|10
1728342730000|2024-10-07 23:12:10|106486.2|106312.3|106485.9|106311.9|106486.2|106313.6|106484|106310.9|12
1728342740000|2024-10-07 23:12:20|106486.1|106312.7|106487.6|106309.5|106497.8|106320.4|106483.3|106306.1|23
1728342750000|2024-10-07 23:12:30|106488.6|106309.2|106486.4|106313.4|106488.6|106316.1|106485.8|106309.2|23
1728342760000|2024-10-07 23:12:40|106486.8|106312.5|106489.9|106318.3|106500.6|106318.3|106482.2|106303.6|40
1728342770000|2024-10-07 23:12:50|106489.8|106319.1|106493|106316.5|106500.2|106321.9|106484.2|106303.1|38
1728342780000|2024-10-07 23:13:00|106491.2|106316.4|106492.7|106315.8|106504.4|106326.8|106485|106306.3|32
1728342790000|2024-10-07 23:13:10|106492.6|106317|106490.8|106317.1|106492.8|106317.5|106490.8|106315.7|15
1728342800000|2024-10-07 23:13:20|106488.6|106314.8|106491.1|106330.4|106493.4|106330.4|106488.6|106314.6|26
1728342810000|2024-10-07 23:13:30|106490.4|106330.5|106489.4|106341|106492.4|106341|106488.6|106319.2|22
1728342820000|2024-10-07 23:13:40|106488.8|106327.1|106489.4|106329.9|106505.5|106329.9|106486.7|106310.3|21
1728342830000|2024-10-07 23:13:50|106503.4|106309.1|106494|106315.2|106503.8|106315.2|106486.8|106300.8|15
1728342840000|2024-10-07 23:14:00|106494.1|106315.3|106490.7|106317.2|106494.1|106329.2|106490.2|106315.2|21
1728342850000|2024-10-07 23:14:10|106490.9|106318.7|106490.3|106325.5|106505.2|106332.2|106481.2|106306.6|41
1728342860000|2024-10-07 23:14:20|106489.9|106319.3|106492.1|106322.9|106503.3|106329.7|106484.8|106311.4|27
1728342870000|2024-10-07 23:14:30|106490.7|106324.9|106489.9|106322.2|106492.9|106328.7|106487.1|106317.3|45
1728342880000|2024-10-07 23:14:40|106489.7|106322|106491.2|106316.9|106500.6|106322.9|106487.8|106302.6|26
1728342890000|2024-10-07 23:14:50|106490.7|106317.9|106488.2|106318.1|106491.3|106320.8|106487.9|106316.3|12
1728342900000|2024-10-07 23:15:00|106482.4|106322.8|106481.9|106325|106483.3|106331.4|106473|106321.9|21
1728342910000|2024-10-07 23:15:10|106483.1|106325.3|106483.9|106325.2|106484.2|106341.4|106483.1|106325.2|11
1728342920000|2024-10-07 23:15:20|106484|106324.9|106482.9|106326.2|106484.4|106326.2|106475.5|106324.7|11
1728342930000|2024-10-07 23:15:30|106481.6|106342.3|106504.1|106304.1|106504.1|106343.6|106477.2|106304.1|23
1728342940000|2024-10-07 23:15:40|106504.5|106304.5|106478.9|106327.4|106505.4|106327.5|106472.7|106299|29
1728342950000|2024-10-07 23:15:50|106477.7|106322.1|106484.6|106317.3|106488|106332.5|106477.7|106312.5|28
1728342960000|2024-10-07 23:16:00|106479.4|106324|106486.2|106317.4|106487.1|106337.4|106470.7|106313.5|36
1728342970000|2024-10-07 23:16:10|106485.8|106317|106481.2|106318.7|106487.9|106336.4|106467.8|106316.5|17
1728342980000|2024-10-07 23:16:20|106473.2|106347.9|106483.2|106314.9|106484.5|106383|106433|106313|35
1728342990000|2024-10-07 23:16:30|106484.2|106313.8|106486.7|106325.2|106487.5|106336.8|106473.1|106313.8|21
1728343000000|2024-10-07 23:16:40|106485.5|106318.9|106478.8|106325.8|106485.5|106335.4|106472.4|106318.9|11
1728343010000|2024-10-07 23:16:50|106478.1|106325.1|106483.8|106318.8|106485.9|106329.4|106473|106318.6|13
1728343020000|2024-10-07 23:17:00|106484.7|106327.7|106486.9|106328.6|106486.9|106328.7|106484.7|106327.7|10
1728343030000|2024-10-07 23:17:10|106486.3|106329.7|106487.6|106337.1|106489.4|106337.1|106484.1|106317.2|38
1728343040000|2024-10-07 23:17:20|106481.7|106326.7|106473.7|106329.3|106489.6|106340|106473.7|106316.7|36
1728343050000|2024-10-07 23:17:30|106486.4|106322|106486.9|106326|106488.3|106334.8|106472.5|106321.2|24
1728343060000|2024-10-07 23:17:40|106486.8|106326.1|106472.9|106328.3|106486.9|106331.5|106462.5|106321.9|19
1728343070000|2024-10-07 23:17:50|106485.9|106321.1|106482.5|106323|106489|106339.7|106472.9|106317.1|39
1728343080000|2024-10-07 23:18:00|106483|106323.5|106480.6|106320.9|106487.6|106323.6|106471.6|106319.8|14
1728343090000|2024-10-07 23:18:10|106480.8|106321.1|106485.5|106318.7|106486.4|106327.4|106472.2|106317.8|15
1728343100000|2024-10-07 23:18:20|106486.1|106318.8|106486.4|106316.5|106487|106335.1|106473.4|106316|40
1728343110000|2024-10-07 23:18:30|106486.7|106317.3|106487.3|106317|106488.2|106334.3|106478.5|106313.2|47
1728343120000|2024-10-07 23:18:40|106487.7|106317.9|106487|106320.3|106487.9|106327.2|106469.3|106317.9|34
1728343130000|2024-10-07 23:18:50|106487.1|106321.4|106486.8|106318|106487.6|106386.7|106436.7|106313.4|48
1728343140000|2024-10-07 23:19:00|106486.9|106318.1|106479.3|106321.9|106487.8|106328.4|106473.2|106318.1|21
1728343150000|2024-10-07 23:19:10|106472.1|106322|106473.8|106322.9|106486.5|106322.9|106472.1|106322|13
1728343160000|2024-10-07 23:19:20|106486.4|106322.8|106503.7|106303.7|106503.9|106323.2|106486|106303.3|17
1728343170000|2024-10-07 23:19:30|106502.9|106302.9|106503.2|106303.2|106505.4|106310.2|106500|106300|23
1728343180000|2024-10-07 23:19:40|106502.8|106302.8|106500.3|106300.3|106504.3|106310.8|106496.5|106297.5|42
1728343190000|2024-10-07 23:19:50|106500.5|106300.5|106481.2|106332.1|106503.1|106332.1|106473.6|106300.5|37
1728343200000|2024-10-07 23:20:00|106480.7|106317.2|106488.8|106331.2|106489|106335.4|106461.9|106314.1|27
1728343210000|2024-10-07 23:20:10|106484.3|106332.4|106482.1|106335.3|106490.2|106340.9|106467.5|106315.1|38
1728343220000|2024-10-07 23:20:20|106487|106327.4|106486.1|106316.5|106489.8|106380.1|106430.1|106316.4|35
1728343230000|2024-10-07 23:20:30|106486.2|106317.2|106480.1|106319.7|106487|106347.3|106473.3|106313.7|35
1728343240000|2024-10-07 23:20:40|106472.8|106320.8|106488.1|106323.7|106488.3|106385.8|106435.8|106319.9|42
1728343250000|2024-10-07 23:20:50|106487.9|106323.5|106485.9|106330.7|106489.1|106337.5|106473.5|106313.2|35
1728343260000|2024-10-07 23:21:00|106485.5|106330.3|106485.7|106317.3|106485.8|106335.6|106473.2|106312.7|32
1728343270000|2024-10-07 23:21:10|106479.1|106325.9|106479.9|106338|106486.4|106338|106475.7|106313.9|39
1728343280000|2024-10-07 23:21:20|106480|106338.2|106483.7|106329.4|106485.8|106338.2|106472.4|106320.9|28
1728343290000|2024-10-07 23:21:30|106480.9|106326|106481.6|106317|106484.6|106335.5|106476|106313.5|29
1728343300000|2024-10-07 23:21:40|106482.6|106316.2|106483.2|106326.8|106485.1|106335.2|106476|106313.3|31
1728343310000|2024-10-07 23:21:50|106482.9|106326.4|106480.8|106324.4|106483.6|106329|106478.5|106324.4|15
1728343320000|2024-10-07 23:22:00|106480.7|106324.3|106483.5|106312.3|106483.5|106333.7|106474.4|106312.3|23
1728343330000|2024-10-07 23:22:10|106483|106314.9|106473.8|106319.9|106483.4|106380.8|106430.8|106285.5|52
1728343340000|2024-10-07 23:22:20|106476.8|106322.9|106483.8|106320.4|106484.3|106383.3|106433.3|106279.7|45
1728343350000|2024-10-07 23:22:30|106466.4|106318.6|106484.5|106313.4|106484.6|106318.6|106466.4|106282.7|58
1728343360000|2024-10-07 23:22:40|106478.7|106330|106475.8|106316.6|106484.9|106344.5|106470.9|106283.8|39
1728343370000|2024-10-07 23:22:50|106475.7|106316.5|106482.6|106302.9|106482.6|106327.2|106473.8|106281.9|28
1728343380000|2024-10-07 23:23:00|106480.8|106303.4|106485.9|106327.1|106485.9|106332.1|106459.1|106302.9|28
1728343390000|2024-10-07 23:23:10|106485.5|106327.2|106481.6|106333.3|106489|106333.3|106475.3|106309.8|22
1728343400000|2024-10-07 23:23:20|106481.7|106333.4|106478.5|106335.5|106481.7|106337.1|106478.5|106333.4|9
1728343410000|2024-10-07 23:23:30|106483.8|106335.7|106470.6|106323.7|106489.3|106343.1|106458.9|106312|30
1728343420000|2024-10-07 23:23:40|106485|106331.8|106482|106330.3|106485|106331.8|106469.6|106323.4|14
1728343430000|2024-10-07 23:23:50|106481.9|106331.1|106479.3|106318.7|106489.6|106342.5|106465.2|106318.7|25
1728343440000|2024-10-07 23:24:00|106478.9|106318.3|106477.1|106331.4|106487.4|106381.2|106426.8|106315.3|32
1728343450000|2024-10-07 23:24:10|106470.5|106332.2|106482.7|106326.1|106482.7|106332.4|106470.5|106323.7|6
1728343460000|2024-10-07 23:24:20|106482.5|106325.9|106484.7|106315.8|106500.2|106340.8|106474.2|106302.1|15
1728343470000|2024-10-07 23:24:30|106485|106317.5|106488.7|106317|106488.9|106336.9|106465.1|106310.4|27
1728343480000|2024-10-07 23:24:40|106489.1|106317.4|106460|106334.9|106489.1|106372.7|106422.7|106315.2|22
1728343490000|2024-10-07 23:24:50|106427.5|106377.5|106434.8|106384.8|106488.9|106396.2|106427.5|106325.5|29
1728343500000|2024-10-07 23:25:00|106434.7|106384.7|106487.3|106328.8|106487.3|106385.3|106431|106328.6|22
1728343510000|2024-10-07 23:25:10|106487.8|106328.7|106482.3|106327.8|106487.8|106381.3|106430.5|106319.1|40
1728343520000|2024-10-07 23:25:20|106430.7|106380.7|106488.6|106321|106490.5|106380.7|106430.7|106314.8|44
1728343530000|2024-10-07 23:25:30|106483.7|106336.1|106484|106315|106487.9|106381.6|106431.2|106313.8|33
1728343540000|2024-10-07 23:25:40|106486.8|106317.9|106479.2|106323|106486.8|106323.3|106479.1|106312.2|19
1728343550000|2024-10-07 23:25:50|106478.9|106323.2|106480.5|106321.9|106482|106328|106478.9|106321.9|11
1728343560000|2024-10-07 23:26:00|106480.4|106319.2|106484|106326.4|106486.8|106331.7|106470.1|106317.8|15
1728343570000|2024-10-07 23:26:10|106486.2|106326.3|106476.9|106335.4|106486.4|106340.5|106476.9|106326.3|11
1728343580000|2024-10-07 23:26:20|106470.2|106327.7|106485.6|106319.9|106488.1|106384.9|106434.9|106316.9|39
1728343590000|2024-10-07 23:26:30|106485.9|106320|106481.9|106323.3|106488.7|106340.3|106474.9|106318|26
1728343600000|2024-10-07 23:26:40|106464.6|106338.1|106474|106321.2|106488|106346.5|106464.6|106317.1|22
1728343610000|2024-10-07 23:26:50|106473.9|106321.1|106487|106321.5|106489.1|106338.8|106473.9|106319.3|23
1728343620000|2024-10-07 23:27:00|106488|106321.3|106484.6|106340.7|106489.4|106391.1|106439.6|106318|31
1728343630000|2024-10-07 23:27:10|106488.4|106340.1|106477.2|106325.5|106488.9|106390|106440|106325.1|15
1728343640000|2024-10-07 23:27:20|106477.8|106324.9|106474.2|106322.7|106480.2|106337.7|106463.5|106321.7|15
1728343650000|2024-10-07 23:27:30|106480.9|106329.3|106478.1|106325.3|106481.5|106390.6|106440.6|106322.8|28
1728343660000|2024-10-07 23:27:40|106476.4|106340.9|106441.7|106391.7|106483.7|106391.7|106439.4|106322.3|29
1728343670000|2024-10-07 23:27:50|106478|106342.5|106477.7|106333.4|106488.3|106391.5|106441.1|106325.3|36
1728343680000|2024-10-07 23:28:00|106477.6|106333.5|106470.6|106343.9|106484.1|106388.9|106438.9|106325.5|29
1728343690000|2024-10-07 23:28:10|106470.7|106344|106488.7|106322.6|106488.7|106344|106470.5|106319.7|9
1728343700000|2024-10-07 23:28:20|106488.4|106322.3|106477.7|106332.9|106488.4|106332.9|106476.9|106322.3|4
1728343710000|2024-10-07 23:28:30|106467.1|106323.7|106439.5|106389.5|106490.4|106391.3|106439.5|106323.7|32
1728343720000|2024-10-07 23:28:40|106481|106326.2|106438|106388|106483|106391.3|106436.6|106326.2|37
1728343730000|2024-10-07 23:28:50|106481.4|106335.3|106486.8|106324|106486.8|106337.9|106474.9|106322.7|17
1728343740000|2024-10-07 23:29:00|106485.8|106324.3|106486.8|106322.7|106488|106341.9|106479.2|106319.9|35
1728343750000|2024-10-07 23:29:10|106484.6|106322.5|106486.7|106323.9|106487.9|106326.8|106482.2|106319.9|47
1728343760000|2024-10-07 23:29:20|106485.9|106325|106484.8|106321.5|106487.3|106339.3|106481.1|106318.3|47
1728343770000|2024-10-07 23:29:30|106484.4|106322.6|106486.3|106329.6|106489.1|106339.6|106484.4|106320.4|42
1728343780000|2024-10-07 23:29:40|106486.2|106329.5|106442.6|106392.6|106486.2|106392.6|106442.1|106327.2|13
1728343790000|2024-10-07 23:29:50|106485.1|106335|106483.6|106338.9|106485.2|106392.6|106426.4|106327|26
1728343800000|2024-10-07 23:30:00|106483.3|106337.9|106484.1|106327.6|106487.3|106392.4|106434.2|106326.6|29
1728343810000|2024-10-07 23:30:10|106484.2|106343.7|106504.5|106307|106504.5|106389.2|106439|106307|27
1728343820000|2024-10-07 23:30:20|106503.3|106310.8|106467.7|106328.3|106503.3|106374.1|106424.1|106310.8|32
1728343830000|2024-10-07 23:30:30|106424.1|106374.1|106487.5|106325.2|106488.8|106388.4|106424.1|106320.4|39
1728343840000|2024-10-07 23:30:40|106487.9|106325.5|106500.9|106337.6|106506.2|106343.8|106483.4|106322.1|26
1728343850000|2024-10-07 23:30:50|106505.5|106305.7|106497.5|106342.9|106505.5|106344.9|106487.5|106296.7|53
1728343860000|2024-10-07 23:31:00|106491.2|106323.8|106492.1|106337.2|106498.8|106344.7|106485|106318.9|41
1728343870000|2024-10-07 23:31:10|106494.2|106341.8|106497.9|106321.4|106500.1|106346.9|106489|106317.3|60
1728343880000|2024-10-07 23:31:20|106497.6|106321.5|106497.8|106345.9|106499.9|106345.9|106490.7|106318|40
1728343890000|2024-10-07 23:31:30|106492.7|106345.7|106494.6|106347.8|106503.5|106348.1|106492.5|106324|42
1728343900000|2024-10-07 23:31:40|106500.7|106329.2|106498.2|106338.8|106502.4|106359.8|106490.2|106320.6|47
1728343910000|2024-10-07 23:31:50|106496|106325.5|106499.1|106326.6|106500.8|106348.4|106488.3|106319.6|56
1728343920000|2024-10-07 23:32:00|106497.2|106334.9|106500.6|106323.2|106503.1|106349.6|106487.3|106318.7|50
1728343930000|2024-10-07 23:32:10|106499.7|106322.5|106496.3|106336.3|106504|106349.8|106491.8|106322.5|48
1728343940000|2024-10-07 23:32:20|106496.2|106330.9|106500|106325.1|106504|106349.6|106495.4|106322.1|41
1728343950000|2024-10-07 23:32:30|106501.8|106328.9|106499.9|106338.6|106502.6|106347.7|106490.3|106321.6|19
1728343960000|2024-10-07 23:32:40|106500|106338.7|106499.1|106329.9|106500.4|106339.2|106496.9|106320.2|27
1728343970000|2024-10-07 23:32:50|106490|106320.1|106499.4|106327.8|106499.8|106360.9|106487.1|106317.3|47
1728343980000|2024-10-07 23:33:00|106499.3|106329.4|106496.2|106320.1|106499.4|106342.6|106486.8|106307|62
1728343990000|2024-10-07 23:33:10|106498.5|106322.1|106497.5|106316.1|106502.7|106360.5|106491.4|106312.1|61
1728344000000|2024-10-07 23:33:20|106499.1|106319.5|106502.5|106337.4|106503.3|106346.2|106490.8|106315.7|62
1728344010000|2024-10-07 23:33:30|106502.6|106328.7|106492.8|106346.8|106503.3|106398.1|106448.1|106308.9|54
1728344020000|2024-10-07 23:33:40|106491|106348.3|106497|106315.8|106500.8|106348.7|106490.9|106293.3|58
1728344030000|2024-10-07 23:33:50|106496.5|106316.6|106495.9|106329.9|106498.5|106332.6|106483.2|106311.5|71
1728344040000|2024-10-07 23:34:00|106490.6|106306.9|106495.5|106321.3|106497.9|106340.3|106482.3|106305.6|74
1728344050000|2024-10-07 23:34:10|106494.4|106313.9|106494.5|106318.5|106498|106331.6|106487.2|106292.4|75
1728344060000|2024-10-07 23:34:20|106496|106317.8|106492.9|106323.3|106497.2|106332.7|106490.6|106304.3|67
1728344070000|2024-10-07 23:34:30|106493.3|106322.6|106491.5|106325.2|106496.4|106326.7|106491|106318.2|43
1728344080000|2024-10-07 23:34:40|106491.7|106325.3|106502.2|106302.2|106503.2|106326.9|106490.2|106302.2|63
1728344090000|2024-10-07 23:34:50|106502.7|106302.7|106494|106320.8|106504.9|106329.2|106491.2|106302.7|67
1728344100000|2024-10-07 23:35:00|106497|106325.1|106493.8|106323|106497.7|106331.3|106483.2|106320.4|60
1728344110000|2024-10-07 23:35:10|106493.7|106324.4|106497.9|106327.9|106498|106328.4|106491.3|106319.5|75
1728344120000|2024-10-07 23:35:20|106497.7|106327.7|106493.8|106321.6|106505.7|106327.8|106492|106302.9|67
1728344130000|2024-10-07 23:35:30|106493.5|106324|106495.3|106322.6|106506.3|106325.4|106491|106302.8|67
1728344140000|2024-10-07 23:35:40|106495.5|106323.5|106491|106324.1|106504.6|106327.5|106487.9|106301.6|60
1728344150000|2024-10-07 23:35:50|106491.1|106324.2|106493.8|106325.1|106494.7|106325.1|106488.8|106316.8|51
1728344160000|2024-10-07 23:36:00|106490.9|106318.9|106492.8|106326.8|106498.6|106328.3|106490.1|106316.7|44
1728344170000|2024-10-07 23:36:10|106493.3|106327.4|106490.7|106326.1|106493.7|106328.1|106489.4|106324.2|16
1728344180000|2024-10-07 23:36:20|106490.6|106325.9|106491|106325.3|106491|106326|106490.3|106325.3|9
1728344190000|2024-10-07 23:36:30|106491.2|106325.6|106489|106325.5|106491.2|106325.8|106488.9|106325|14
1728344200000|2024-10-07 23:36:40|106488.4|106325.6|106492.1|106321.5|106505.7|106325.8|106486.5|106304.9|29
1728344210000|2024-10-07 23:36:50|106491.9|106321.4|106488.7|106322.4|106494.3|106325.2|106487.9|106316.9|32
1728344220000|2024-10-07 23:37:00|106490.6|106322.5|106489.1|106324|106498.2|106327.6|106480.6|106322|23
1728344230000|2024-10-07 23:37:10|106487.7|106318.2|106487.3|106324.6|106491.3|106326.2|106485.8|106318.2|18
1728344240000|2024-10-07 23:37:20|106487.2|106322.8|106484|106323.5|106487.2|106323.6|106481.2|106319.6|14
1728344250000|2024-10-07 23:37:30|106483.8|106323.7|106479.1|106316.5|106491.2|106323.9|106478.9|106315.3|25
1728344260000|2024-10-07 23:37:40|106478.7|106319.1|106476.5|106317.1|106479.1|106319.6|106476.5|106317.1|11
1728344270000|2024-10-07 23:37:50|106476.7|106317.4|106481.5|106320.5|106488.7|106320.6|106474.7|106314.3|20
1728344280000|2024-10-07 23:38:00|106479.1|106320.6|106476.5|106319.6|106483.3|106325.1|106473.8|106315.2|20
1728344290000|2024-10-07 23:38:10|106476.7|106319.8|106464.5|106328|106483.4|106328.7|106464.5|106319.8|16
1728344300000|2024-10-07 23:38:20|106464.7|106328.1|106475.3|106322|106475.4|106328.1|106464.7|106320.2|9
1728344310000|2024-10-07 23:38:30|106475.4|106321.2|106474.8|106321.9|106475.5|106322|106474.8|106321.1|11
1728344320000|2024-10-07 23:38:40|106473.5|106321.1|106477|106324.2|106486.4|106325.1|106473.5|106320.9|15
1728344330000|2024-10-07 23:38:50|106476.9|106324.3|106475.8|106319.4|106481.9|106330.2|106471.4|106317.8|27
1728344340000|2024-10-07 23:39:00|106475.4|106319.3|106480.5|106316|106486.3|106322.6|106472.5|106312.5|28
1728344350000|2024-10-07 23:39:10|106477.5|106319.8|106470.7|106314|106483.6|106324.2|106470.4|106310.2|25
1728344360000|2024-10-07 23:39:20|106470.8|106313.9|106471|106318.3|106475.2|106319.9|106470.8|106313.9|18
1728344370000|2024-10-07 23:39:30|106471.1|106318.4|106469.2|106318.9|106471.3|106318.9|106469.2|106318.2|11
1728344380000|2024-10-07 23:39:40|106476.2|106316.5|106471.2|106319.2|106476.3|106320.2|106468|106311.7|26
1728344390000|2024-10-07 23:39:50|106471.1|106319.4|106474.8|106318.7|106479.3|106320|106466|106312.2|25
1728344400000|2024-10-07 23:40:00|106474.7|106313.9|106477.4|106324.5|106480.9|106340.8|106469.1|106313.9|29
1728344410000|2024-10-07 23:40:10|106476.6|106333.1|106474.4|106333.1|106479.6|106334.9|106471.1|106322.3|29
1728344420000|2024-10-07 23:40:20|106480|106327.2|106471.1|106335.7|106480|106339.3|106468|106326.6|24
1728344430000|2024-10-07 23:40:30|106475.7|106329.3|106471.4|106335|106477.7|106339.9|106470.7|106328.3|27
1728344440000|2024-10-07 23:40:40|106471.5|106335.1|106480.6|106343.2|106487.2|106343.2|106463.6|106325.6|23
1728344450000|2024-10-07 23:40:50|106478.3|106340.5|106480.5|106325.4|106484.7|106345|106477.8|106325.4|17
1728344460000|2024-10-07 23:41:00|106481.3|106328|106483.5|106333.3|106488.3|106341.7|106479|106323.8|32
1728344470000|2024-10-07 23:41:10|106483.4|106333.2|106482.5|106331.1|106486.2|106336.8|106482.5|106331.1|23
1728344480000|2024-10-07 23:41:20|106485.6|106341.4|106484.2|106344.8|106486|106344.9|106476.6|106328.4|22
1728344490000|2024-10-07 23:41:30|106481.3|106342|106477.3|106344.4|106481.3|106344.6|106466.3|106339.3|14
1728344500000|2024-10-07 23:41:40|106483.5|106344.7|106481.2|106341.7|106484.6|106349.8|106480.6|106334.3|21
1728344510000|2024-10-07 23:41:50|106481.4|106341.6|106478.6|106333.7|106483.8|106346.3|106478.4|106332|28
1728344520000|2024-10-07 23:42:00|106478.4|106333.5|106483.8|106337.7|106486.4|106346.8|106475.8|106330.4|34
1728344530000|2024-10-07 23:42:10|106484.3|106337.5|106480.3|106341.9|106484.3|106346.5|106473.4|106327.8|19
1728344540000|2024-10-07 23:42:20|106480.4|106342.1|106483.2|106334.8|106488|106342.1|106465.4|106323.3|31
1728344550000|2024-10-07 23:42:30|106480.5|106332.1|106483.2|106333.9|106489.4|106335.7|106480.5|106330.8|13
1728344560000|2024-10-07 23:42:40|106483.1|106334.1|106483.1|106334|106483.4|106334.1|106483.1|106334|4
1728344570000|2024-10-07 23:42:50|106483|106334.1|106481.6|106342|106486.8|106342.1|106478.9|106331.4|21
1728344580000|2024-10-07 23:43:00|106480|106342.1|106481.4|106330.1|106488|106342.1|106477.1|106322.6|26
1728344590000|2024-10-07 23:43:10|106480.9|106332.8|106481.1|106332.3|106485.2|106339.7|106480.9|106329.1|16
1728344600000|2024-10-07 23:43:20|106481|106332.4|106482|106335.7|106484.2|106336.4|106480.3|106332.4|16
1728344610000|2024-10-07 23:43:30|106481.9|106335.6|106483.7|106337.2|106485.5|106344.6|106478.6|106335.3|20
1728344620000|2024-10-07 23:43:40|106482.4|106345.7|106475.5|106341.7|106485.3|106345.7|106473|106333.6|20
1728344630000|2024-10-07 23:43:50|106479.3|106342.1|106474.4|106340.4|106481.1|106345.6|106474.4|106333.7|20
1728344640000|2024-10-07 23:44:00|106474.2|106339.8|106480|106345.7|106481.5|106349.7|106470.6|106339|21
1728344650000|2024-10-07 23:44:10|106479.8|106345.8|106472.4|106344.2|106479.8|106383.8|106430.2|106343.9|14
1728344660000|2024-10-07 23:44:20|106475.5|106344.7|106475.7|106345.1|106475.7|106379.9|106429.9|106343.2|14
1728344670000|2024-10-07 23:44:30|106483.8|106352.3|106477|106344.9|106483.8|106383.6|106429.7|106335.8|18
1728344680000|2024-10-07 23:44:40|106472.7|106347.4|106482|106334|106485.4|106385.3|106428.6|106323.5|30
1728344690000|2024-10-07 23:44:50|106480.1|106335.5|106480.2|106337.4|106485.4|106338.6|106478.2|106333.6|25
1728344700000|2024-10-07 23:45:00|106480.3|106337.7|106477.4|106334.4|106486.4|106346.9|106476.2|106326.3|32
1728344710000|2024-10-07 23:45:10|106477.5|106334.2|106478.2|106345.6|106485.5|106348.4|106476.6|106331.6|24
1728344720000|2024-10-07 23:45:20|106477.8|106345.7|106482.3|106340.1|106485.2|106348.4|106477.8|106327|23
1728344730000|2024-10-07 23:45:30|106481.7|106341|106477.2|106346.7|106485.5|106349.6|106477.2|106337.8|20
1728344740000|2024-10-07 23:45:40|106481.4|106344.1|106476.7|106348.5|106481.4|106348.7|106476.7|106344.1|14
1728344750000|2024-10-07 23:45:50|106476.8|106348.4|106483.1|106339.6|106487.1|106351.7|106472.3|106336.9|31
1728344760000|2024-10-07 23:46:00|106482.5|106348.7|106488.5|106341.1|106488.5|106388.6|106432.7|106340.2|30
1728344770000|2024-10-07 23:46:10|106482.3|106341.4|106482|106346.5|106486.6|106394.8|106444.8|106330.8|54
1728344780000|2024-10-07 23:46:20|106479.9|106350.4|106488.1|106342|106488.4|106391.3|106440.9|106331.5|59
1728344790000|2024-10-07 23:46:30|106486.7|106343.7|106487.2|106345|106492.2|106351.5|106483.6|106323.7|52
1728344800000|2024-10-07 23:46:40|106487.4|106345.2|106489.8|106348.3|106492.1|106348.5|106485.8|106335.9|30
1728344810000|2024-10-07 23:46:50|106494|106354|106493.9|106343.2|106497.6|106354|106489.3|106316.7|51
1728344820000|2024-10-07 23:47:00|106491.7|106341.1|106491|106344.8|106495.8|106351.7|106490.7|106340.8|20
1728344830000|2024-10-07 23:47:10|106491.3|106342.8|106490.6|106345.1|106496.8|106355.2|106489.4|106342.8|25
1728344840000|2024-10-07 23:47:20|106490.7|106345.2|106496.9|106338|106496.9|106351.1|106488.8|106336.3|28
1728344850000|2024-10-07 23:47:30|106496.6|106339.3|106497.4|106335.1|106497.6|106345.5|106491.5|106334.5|40
1728344860000|2024-10-07 23:47:40|106497.2|106336.9|106495.2|106337|106498.3|106342.4|106491.4|106329.3|37
1728344870000|2024-10-07 23:47:50|106495.1|106356.4|106495.1|106336|106497.2|106356.4|106487.3|106329.1|28
1728344880000|2024-10-07 23:48:00|106494.1|106335.9|106495.9|106341.2|106496.8|106342.2|106490.6|106331.2|25
1728344890000|2024-10-07 23:48:10|106495.8|106340.2|106499.1|106337.1|106500.8|106342.3|106494.1|106337|28
1728344900000|2024-10-07 23:48:20|106499.2|106338|106455.4|106405.4|106499.2|106405.5|106453.8|106336.3|22
1728344910000|2024-10-07 23:48:30|106451.1|106401.1|106447.3|106397.3|106490.8|106404.5|106447.2|106353.9|28
1728344920000|2024-10-07 23:48:40|106448|106398|106448.3|106398.3|106451.7|106401.7|106447.5|106397.5|12
1728344930000|2024-10-07 23:48:50|106448.4|106398.4|106484.5|106350.8|106486.7|106398.4|106443.9|106343.5|33
1728344940000|2024-10-07 23:49:00|106484.4|106349.6|106447.6|106397.6|106491.8|106397.6|106447.6|106348.1|63
1728344950000|2024-10-07 23:49:10|106486.9|106358.3|106442.8|106392.8|106489.2|106398.2|106441.7|106345.3|51
1728344960000|2024-10-07 23:49:20|106443.1|106393.1|106487.7|106356.9|106489.2|106399.1|106439.8|106348.8|49
1728344970000|2024-10-07 23:49:30|106489.6|106362.6|106451.2|106401.2|106491.9|106405.8|106449.7|106362|19
1728344980000|2024-10-07 23:49:40|106451.1|106401.1|106491.3|106350.6|106491.3|106403.2|106450.6|106350.6|27
1728344990000|2024-10-07 23:49:50|106491.9|106351.2|106448.9|106398.9|106493.7|106405.6|106448.7|106349.9|48
1728345000000|2024-10-07 23:50:00|106489.4|106360.1|106450.6|106400.6|106493.1|106401.2|106445.7|106351.6|21
1728345010000|2024-10-07 23:50:10|106453.5|106403.5|106455.3|106405.3|106455.8|106405.8|106453.5|106403.5|10
1728345020000|2024-10-07 23:50:20|106455.1|106405.1|106455.7|106405.7|106455.8|106405.8|106455.1|106405.1|7
1728345030000|2024-10-07 23:50:30|106456|106406|106455.6|106405.6|106456|106406|106455.6|106405.6|6
1728345040000|2024-10-07 23:50:40|106455.3|106405.3|106455.1|106405.1|106455.8|106405.8|106455.1|106405.1|7
1728345050000|2024-10-07 23:50:50|106456|106406|106457.8|106407.8|106458.2|106408.2|106456|106406|10
1728345060000|2024-10-07 23:51:00|106457.9|106407.9|106453.7|106403.7|106458.4|106408.4|106453.5|106403.5|20
1728345070000|2024-10-07 23:51:10|106456|106406|106457.6|106407.6|106457.7|106407.7|106456|106406|7
1728345080000|2024-10-07 23:51:20|106459.4|106409.4|106458.8|106408.8|106459.4|106409.4|106458.7|106408.7|10
1728345090000|2024-10-07 23:51:30|106459.1|106409.1|106459.3|106409.3|106459.4|106409.4|106459.1|106409.1|5
1728345100000|2024-10-07 23:51:40|106459.1|106409.1|106458.9|106408.9|106459.1|106409.1|106458.9|106408.9|7
1728345110000|2024-10-07 23:51:50|106493.4|106366.8|106494.3|106364.8|106494.8|106366.8|106492.8|106364.7|10
1728345120000|2024-10-07 23:52:00|106494.2|106364.7|106451.5|106401.5|106494.2|106406.8|106451.3|106364.7|23
1728345130000|2024-10-07 23:52:10|106451.8|106401.8|106452|106402|106452.1|106402.1|106451.2|106401.2|12
1728345140000|2024-10-07 23:52:20|106451.9|106401.9|106448.5|106398.5|106452.2|106402.2|106447.3|106397.3|11
1728345150000|2024-10-07 23:52:30|106448.3|106398.3|106448.7|106398.7|106449|106399|106448.2|106398.2|12
1728345160000|2024-10-07 23:52:40|106449.3|106399.3|106451.3|106401.3|106452|106402|106449.3|106399.3|16
1728345170000|2024-10-07 23:52:50|106450.5|106400.5|106453.6|106403.6|106453.6|106403.6|106450.3|106400.3|9
1728345180000|2024-10-07 23:53:00|106453.3|106403.3|106453.5|106403.5|106453.6|106403.6|106452.2|106402.2|16
1728345190000|2024-10-07 23:53:10|106453.7|106403.7|106456.6|106406.6|106456.7|106406.7|106453.7|106403.7|10
1728345200000|2024-10-07 23:53:20|106456.7|106406.7|106458.4|106408.4|106458.7|106408.7|106454.4|106404.4|16
1728345210000|2024-10-07 23:53:30|106458|106408|106456.8|106406.8|106458.4|106408.4|106456.8|106406.8|14
1728345220000|2024-10-07 23:53:40|106456.6|106406.6|106458.2|106408.2|106458.2|106408.2|106456.6|106406.6|12
1728345230000|2024-10-07 23:53:50|106458.3|106408.3|106461.5|106411.5|106461.6|106411.6|106458.2|106408.2|10
1728345240000|2024-10-07 23:54:00|106460.9|106410.9|106459|106409|106460.9|106410.9|106459|106409|8
1728345250000|2024-10-07 23:54:10|106459.1|106409.1|106458.8|106408.8|106459.3|106409.3|106458.8|106408.8|8
1728345260000|2024-10-07 23:54:20|106459.1|106409.1|106457.7|106407.7|106459.1|106409.1|106457.6|106407.6|8
1728345270000|2024-10-07 23:54:30|106458|106408|106458.1|106408.1|106458.2|106408.2|106458|106408|4
1728345280000|2024-10-07 23:54:40|106457.9|106407.9|106457.7|106407.7|106458|106408|106457.7|106407.7|6
1728345290000|2024-10-07 23:54:50|106458.6|106408.6|106457.1|106407.1|106458.6|106408.6|106455.4|106405.4|9
1728345300000|2024-10-07 23:55:00|106458.2|106408.2|106459|106409|106459.3|106409.3|106455.5|106405.5|17
1728345310000|2024-10-07 23:55:10|106459.5|106409.5|106457.8|106407.8|106459.5|106409.5|106457.5|106407.5|11
1728345320000|2024-10-07 23:55:20|106457.9|106407.9|106461.3|106411.3|106461.7|106411.7|106455.7|106405.7|24
1728345330000|2024-10-07 23:55:30|106461.6|106411.6|106460.8|106410.8|106461.6|106411.6|106460.8|106410.8|2
1728345340000|2024-10-07 23:55:40|106460.7|106410.7|106461.3|106411.3|106461.3|106411.3|106457.9|106407.9|10
1728345350000|2024-10-07 23:55:50|106462.4|106412.4|106463.3|106413.3|106463.3|106413.3|106462.4|106412.4|3
1728345360000|2024-10-07 23:56:00|106463.5|106413.5|106464.2|106414.2|106464.2|106414.2|106463.2|106413.2|5
1728345370000|2024-10-07 23:56:10|106465.7|106415.7|106466.1|106416.1|106466.1|106416.1|106465.7|106415.7|2
1728345380000|2024-10-07 23:56:20|106466.3|106416.3|106466.3|106416.3|106466.4|106416.4|106466.2|106416.2|4
1728345390000|2024-10-07 23:56:30|106465.1|106415.1|106466.2|106416.2|106466.2|106416.2|106464.1|106414.1|6
1728345400000|2024-10-07 23:56:40|106466.5|106416.5|106466.8|106416.8|106467.7|106417.7|106464.1|106414.1|18
1728345410000|2024-10-07 23:56:50|106466.4|106416.4|106466.8|106416.8|106467.1|106417.1|106466.4|106416.4|7
1728345420000|2024-10-07 23:57:00|106467.1|106417.1|106464|106414|106467.2|106417.2|106464|106414|7
1728345430000|2024-10-07 23:57:10|106465.4|106415.4|106464.4|106414.4|106465.4|106415.4|106464.1|106414.1|8
1728345440000|2024-10-07 23:57:20|106464.5|106414.5|106468.4|106418.4|106468.7|106418.7|106464.4|106414.4|7
1728345450000|2024-10-07 23:57:30|106468.5|106418.5|106468.3|106418.3|106468.9|106418.9|106467.5|106417.5|9
1728345460000|2024-10-07 23:57:40|106468.4|106418.4|106468.4|106418.4|106468.4|106418.4|106468.2|106418.2|3
1728345470000|2024-10-07 23:57:50|106468.3|106418.3|106470.5|106420.5|106471|106421|106467.5|106417.5|8
1728345480000|2024-10-07 23:58:00|106469.9|106419.9|106464.2|106414.2|106469.9|106419.9|106462.2|106412.2|25
1728345490000|2024-10-07 23:58:10|106465.2|106415.2|106462.6|106412.6|106467.2|106417.2|106460|106410|24
1728345500000|2024-10-07 23:58:20|106461.2|106411.2|106463.6|106413.6|106463.6|106413.6|106457.2|106407.2|29
1728345510000|2024-10-07 23:58:30|106464.9|106414.9|106464.5|106414.5|106464.9|106414.9|106461.4|106411.4|20
1728345520000|2024-10-07 23:58:40|106464.9|106414.9|106464.6|106414.6|106465|106415|106464.3|106414.3|7
1728345530000|2024-10-07 23:58:50|106464.4|106414.4|106464.5|106414.5|106466.5|106416.5|106460.1|106410.1|9
1728345540000|2024-10-07 23:59:00|106464.3|106414.3|106463.2|106413.2|106466.1|106416.1|106463.1|106413.1|13
1728345550000|2024-10-07 23:59:10|106463.4|106413.4|106463.3|106413.3|106463.5|106413.5|106463.2|106413.2|5
1728345560000|2024-10-07 23:59:20|106463.8|106413.8|106464|106414|106464|106414|106458.1|106408.1|9
1728345570000|2024-10-07 23:59:30|106463.7|106413.7|106462.2|106412.2|106463.7|106413.7|106460.6|106410.6|11
1728345580000|2024-10-07 23:59:40|106462.3|106412.3|106461.1|106411.1|106462.6|106412.6|106456.5|106406.5|13
1728345590000|2024-10-07 23:59:50|106461.3|106411.3|106462.8|106412.8|106462.8|106412.8|106460.7|106410.7|5
1728345600000|2024-10-08 00:00:00|106462.5|106412.5|106457.7|106407.7|106463.9|106413.9|106455.4|106405.4|28
1728345610000|2024-10-08 00:00:10|106457.3|106407.3|106469|106419|106472.1|106422.1|106454.2|106404.2|27
1728345620000|2024-10-08 00:00:20|106466.3|106416.3|106466.6|106416.6|106470|106420|106461.5|106411.5|30
1728345630000|2024-10-08 00:00:30|106466.4|106416.4|106462.9|106412.9|106466.4|106416.4|106462.1|106412.1|27
1728345640000|2024-10-08 00:00:40|106462.2|106412.2|106466.6|106416.6|106467|106417|106458.2|106408.2|32
1728345650000|2024-10-08 00:00:50|106464.1|106414.1|106462.6|106412.6|106464.2|106414.2|106460.2|106410.2|18
1728345660000|2024-10-08 00:01:00|106462.2|106412.2|106462.2|106412.2|106464|106414|106461.7|106411.7|11
1728345670000|2024-10-08 00:01:10|106462.3|106412.3|106463.5|106413.5|106465.5|106415.5|106462.3|106412.3|13
1728345680000|2024-10-08 00:01:20|106463.7|106413.7|106465.9|106415.9|106467.6|106417.6|106462.8|106412.8|18
1728345690000|2024-10-08 00:01:30|106465.8|106415.8|106458.1|106408.1|106465.8|106415.8|106457.1|106407.1|33
1728345700000|2024-10-08 00:01:40|106457.7|106407.7|106458.1|106408.1|106458.6|106408.6|106457.7|106407.7|10
1728345710000|2024-10-08 00:01:50|106458.2|106408.2|106457.8|106407.8|106458.5|106408.5|106457.7|106407.7|9
1728345720000|2024-10-08 00:02:00|106457.7|106407.7|106457.7|106407.7|106458.6|106408.6|106451.1|106401.1|16
1728345730000|2024-10-08 00:02:10|106457.9|106407.9|106459.3|106409.3|106459.3|106409.3|106457.9|106407.9|8
1728345740000|2024-10-08 00:02:20|106459.1|106409.1|106458.1|106408.1|106459.7|106409.7|106457.7|106407.7|10
1728345750000|2024-10-08 00:02:30|106457.8|106407.8|106458.3|106408.3|106458.6|106408.6|106457.1|106407.1|10
1728345760000|2024-10-08 00:02:40|106458.2|106408.2|106454|106404|106458.3|106408.3|106453.4|106403.4|22
1728345770000|2024-10-08 00:02:50|106455.5|106405.5|106466|106416|106467.8|106417.8|106454.7|106404.7|28
1728345780000|2024-10-08 00:03:00|106466.1|106416.1|106462.9|106412.9|106471.4|106421.4|106462.9|106412.9|24
1728345790000|2024-10-08 00:03:10|106469.1|106419.1|106474.2|106424.2|106475.5|106425.5|106469.1|106419.1|16
1728345800000|2024-10-08 00:03:20|106475.1|106425.1|106476|106426|106479.4|106429.4|106475.1|106425.1|15
1728345810000|2024-10-08 00:03:30|106474.7|106424.7|106467.2|106417.2|106482.8|106432.8|106467.2|106417.2|38
1728345820000|2024-10-08 00:03:40|106470.9|106420.9|106471.1|106421.1|106471.3|106421.3|106467.9|106417.9|21
1728345830000|2024-10-08 00:03:50|106470.4|106420.4|106469.7|106419.7|106473|106423|106467.1|106417.1|15
1728345840000|2024-10-08 00:04:00|106470.7|106420.7|106478.6|106428.6|106479.1|106429.1|106469.9|106419.9|17
1728345850000|2024-10-08 00:04:10|106479.4|106429.4|106430.9|106380.9|106479.4|106429.4|106430.9|106380.9|39
1728345860000|2024-10-08 00:04:20|106430.8|106380.8|106424.7|106374.7|106432.8|106382.8|106424.7|106374.7|36
1728345870000|2024-10-08 00:04:30|106424.3|106374.3|106428.4|106378.4|106429.5|106379.5|106424.2|106374.2|39
1728345880000|2024-10-08 00:04:40|106426.4|106376.4|106428.2|106378.2|106428.8|106378.8|106424.2|106374.2|34
1728345890000|2024-10-08 00:04:50|106428.1|106378.1|106429.6|106379.6|106429.6|106379.6|106427.6|106377.6|13
1728345900000|2024-10-08 00:05:00|106427|106377|106416.4|106366.4|106427.3|106377.3|106415.4|106365.4|39
1728345910000|2024-10-08 00:05:10|106416|106366|106419.6|106369.6|106420.9|106370.9|106416|106366|21
1728345920000|2024-10-08 00:05:20|106419.1|106369.1|106417.9|106367.9|106419.1|106369.1|106417.8|106367.8|7
1728345930000|2024-10-08 00:05:30|106418.3|106368.3|106419.5|106369.5|106421.2|106371.2|106417.1|106367.1|20
1728345940000|2024-10-08 00:05:40|106420|106370|106418.2|106368.2|106420.2|106370.2|106417.7|106367.7|22
1728345950000|2024-10-08 00:05:50|106418.5|106368.5|106417.2|106367.2|106418.5|106368.5|106417.2|106367.2|6
1728345960000|2024-10-08 00:06:00|106417|106367|106416|106366|106417|106367|106415.2|106365.2|8
1728345970000|2024-10-08 00:06:10|106415.3|106365.3|106415.8|106365.8|106416.2|106366.2|106414.9|106364.9|10
1728345980000|2024-10-08 00:06:20|106415.7|106365.7|106411.5|106361.5|106415.8|106365.8|106411.5|106361.5|9
1728345990000|2024-10-08 00:06:30|106411.7|106361.7|106412.9|106362.9|106412.9|106362.9|106411.1|106361.1|9
1728346000000|2024-10-08 00:06:40|106413.6|106363.6|106415.5|106365.5|106415.7|106365.7|106413.6|106363.6|7
1728346010000|2024-10-08 00:06:50|106415.4|106365.4|106411.2|106361.2|106415.4|106365.4|106411.2|106361.2|6
1728346020000|2024-10-08 00:07:00|106410.6|106360.6|106396.6|106346.6|106411.3|106361.3|106396.6|106346.6|12
1728346030000|2024-10-08 00:07:10|106396.5|106346.5|106400.6|106350.6|106407.6|106357.6|106395.9|106345.9|32
1728346040000|2024-10-08 00:07:20|106400.5|106350.5|106403.7|106353.7|106406|106356|106400.3|106350.3|14
1728346050000|2024-10-08 00:07:30|106405.8|106355.8|106404|106354|106405.8|106355.8|106401.2|106351.2|15
1728346060000|2024-10-08 00:07:40|106403.6|106353.6|106406.2|106356.2|106406.2|106356.2|106403.6|106353.6|8
1728346070000|2024-10-08 00:07:50|106406.1|106356.1|106418|106368|106418.4|106368.4|106406.1|106356.1|22
1728346080000|2024-10-08 00:08:00|106419.1|106369.1|106413.9|106363.9|106419.1|106369.1|106412.8|106362.8|12
1728346090000|2024-10-08 00:08:10|106412.4|106362.4|106414.1|106364.1|106416|106366|106412.4|106362.4|6
1728346100000|2024-10-08 00:08:20|106414.5|106364.5|106413.8|106363.8|106414.6|106364.6|106413.5|106363.5|9
1728346110000|2024-10-08 00:08:30|106414|106364|106412.8|106362.8|106414|106364|106412.8|106362.8|4
1728346120000|2024-10-08 00:08:40|106412.7|106362.7|106413.2|106363.2|106413.2|106363.2|106412.3|106362.3|7
1728346130000|2024-10-08 00:08:50|106413.4|106363.4|106417.2|106367.2|106417.3|106367.3|106413.4|106363.4|7
1728346140000|2024-10-08 00:09:00|106417.4|106367.4|106419.5|106369.5|106422.9|106372.9|106417.4|106367.4|12
1728346150000|2024-10-08 00:09:10|106421.6|106371.6|106421.4|106371.4|106421.9|106371.9|106421.4|106371.4|5
1728346160000|2024-10-08 00:09:20|106421.2|106371.2|106420.9|106370.9|106421.2|106371.2|106420.9|106370.9|3
1728346170000|2024-10-08 00:09:30|106421.2|106371.2|106416.5|106366.5|106423.3|106373.3|106416.5|106366.5|16
1728346180000|2024-10-08 00:09:40|106416.3|106366.3|106413.2|106363.2|106418.4|106368.4|106413.2|106363.2|14
1728346190000|2024-10-08 00:09:50|106415.5|106365.5|106412|106362|106415.5|106365.5|106411.9|106361.9|8
1728346200000|2024-10-08 00:10:00|106412.5|106362.5|106409.8|106359.8|106414.2|106364.2|106409.2|106359.2|8
1728346210000|2024-10-08 00:10:10|106407.9|106357.9|106407.9|106357.9|106408.5|106358.5|106405.8|106355.8|14
1728346220000|2024-10-08 00:10:20|106406.6|106356.6|106409.3|106359.3|106415.3|106365.3|106406.6|106356.6|19
1728346230000|2024-10-08 00:10:30|106409.2|106359.2|106409.6|106359.6|106411.7|106361.7|106407.7|106357.7|10
1728346240000|2024-10-08 00:10:40|106409.8|106359.8|106414.3|106364.3|106414.3|106364.3|106409.8|106359.8|7
1728346250000|2024-10-08 00:10:50|106414.4|106364.4|106414.1|106364.1|106415.3|106365.3|106413.7|106363.7|15
1728346260000|2024-10-08 00:11:00|106414.5|106364.5|106414.4|106364.4|106414.5|106364.5|106414.4|106364.4|4
1728346270000|2024-10-08 00:11:10|106414.1|106364.1|106409.1|106359.1|106414.1|106364.1|106409.1|106359.1|8
1728346280000|2024-10-08 00:11:20|106409|106359|106409.7|106359.7|106410.5|106360.5|106408.2|106358.2|8
1728346290000|2024-10-08 00:11:30|106409.9|106359.9|106410.2|106360.2|106410.6|106360.6|106409.2|106359.2|10
1728346300000|2024-10-08 00:11:40|106409.6|106359.6|106406.1|106356.1|106410.1|106360.1|106405.5|106355.5|12
1728346310000|2024-10-08 00:11:50|106406|106356|106406.7|106356.7|106406.8|106356.8|106402.7|106352.7|11
1728346320000|2024-10-08 00:12:00|106406.5|106356.5|106408.3|106358.3|106408.3|106358.3|106406.2|106356.2|19
1728346330000|2024-10-08 00:12:10|106407.7|106357.7|106410.1|106360.1|106411|106361|106407.6|106357.6|35
1728346340000|2024-10-08 00:12:20|106409.8|106359.8|106409.2|106359.2|106410.5|106360.5|106408.6|106358.6|22
1728346350000|2024-10-08 00:12:30|106408.1|106358.1|106404.6|106354.6|106409.2|106359.2|106404.6|106354.6|8
1728346360000|2024-10-08 00:12:40|106404.7|106354.7|106407.9|106357.9|106407.9|106357.9|106404.1|106354.1|5
1728346370000|2024-10-08 00:12:50|106408.7|106358.7|106406.2|106356.2|106408.7|106358.7|106405|106355|23
1728346380000|2024-10-08 00:13:00|106407|106357|106397.4|106347.4|106407.5|106357.5|106397.4|106347.4|19
1728346390000|2024-10-08 00:13:10|106397.1|106347.1|106397|106347|106399.3|106349.3|106395.2|106345.2|27
1728346400000|2024-10-08 00:13:20|106397.5|106347.5|106397|106347|106397.6|106347.6|106396.4|106346.4|7
1728346410000|2024-10-08 00:13:30|106396.6|106346.6|106402.8|106352.8|106402.8|106352.8|106395.1|106345.1|16
1728346420000|2024-10-08 00:13:40|106402.2|106352.2|106403.7|106353.7|106404.7|106354.7|106402.2|106352.2|13
1728346430000|2024-10-08 00:13:50|106404.5|106354.5|106403.8|106353.8|106405.6|106355.6|106402.9|106352.9|17
1728346440000|2024-10-08 00:14:00|106403.6|106353.6|106405.1|106355.1|106405.2|106355.2|106403.6|106353.6|10
1728346450000|2024-10-08 00:14:10|106404.9|106354.9|106406.4|106356.4|106407.7|106357.7|106401.3|106351.3|16
1728346460000|2024-10-08 00:14:20|106406.5|106356.5|106405.7|106355.7|106406.6|106356.6|106403.3|106353.3|19
1728346470000|2024-10-08 00:14:30|106405.5|106355.5|106406.9|106356.9|106406.9|106356.9|106404.4|106354.4|17
1728346480000|2024-10-08 00:14:40|106406.3|106356.3|106404.2|106354.2|106406.3|106356.3|106402.2|106352.2|17
1728346490000|2024-10-08 00:14:50|106404.4|106354.4|106407.3|106357.3|106408.2|106358.2|106404.4|106354.4|20
1728346500000|2024-10-08 00:15:00|106405.9|106355.9|106405.3|106355.3|106413.7|106363.7|106404.8|106354.8|22
1728346510000|2024-10-08 00:15:10|106405.7|106355.7|106403.2|106353.2|106407.2|106357.2|106403.2|106353.2|16
1728346520000|2024-10-08 00:15:20|106403.3|106353.3|106405.8|106355.8|106406.4|106356.4|106403.3|106353.3|19
1728346530000|2024-10-08 00:15:30|106405.7|106355.7|106406.7|106356.7|106406.7|106356.7|106405.7|106355.7|9
1728346540000|2024-10-08 00:15:40|106407.1|106357.1|106410.1|106360.1|106410.4|106360.4|106406.6|106356.6|14
1728346550000|2024-10-08 00:15:50|106409.2|106359.2|106406.2|106356.2|106409.9|106359.9|106405.9|106355.9|15
1728346560000|2024-10-08 00:16:00|106406.4|106356.4|106410.9|106360.9|106411.1|106361.1|106402.5|106352.5|33
1728346570000|2024-10-08 00:16:10|106409.3|106359.3|106411.6|106361.6|106414.9|106364.9|106407.7|106357.7|32
1728346580000|2024-10-08 00:16:20|106411|106361|106412.3|106362.3|106413.3|106363.3|106410.9|106360.9|22
1728346590000|2024-10-08 00:16:30|106411.2|106361.2|106411.3|106361.3|106416.3|106366.3|106411.2|106361.2|29
1728346600000|2024-10-08 00:16:40|106411.6|106361.6|106411|106361|106412.5|106362.5|106410.2|106360.2|14
1728346610000|2024-10-08 00:16:50|106409.7|106359.7|106406.8|106356.8|106410.5|106360.5|106406.5|106356.5|12
1728346620000|2024-10-08 00:17:00|106406.6|106356.6|106411.5|106361.5|106411.5|106361.5|106406.5|106356.5|29
1728346630000|2024-10-08 00:17:10|106411.7|106361.7|106408.8|106358.8|106411.8|106361.8|106408.4|106358.4|20
1728346640000|2024-10-08 00:17:20|106411.8|106361.8|106409|106359|106411.8|106361.8|106409|106359|19
1728346650000|2024-10-08 00:17:30|106409.6|106359.6|106412.5|106362.5|106413|106363|106409.6|106359.6|10
1728346660000|2024-10-08 00:17:40|106412.4|106362.4|106408.4|106358.4|106413.4|106363.4|106408.4|106358.4|35
1728346670000|2024-10-08 00:17:50|106407.3|106357.3|106407.9|106357.9|106411.4|106361.4|106407|106357|27
1728346680000|2024-10-08 00:18:00|106407.8|106357.8|106412.6|106362.6|106412.6|106362.6|106407.1|106357.1|46
1728346690000|2024-10-08 00:18:10|106412.5|106362.5|106407|106357|106413|106363|106406.6|106356.6|29
1728346700000|2024-10-08 00:18:20|106407.3|106357.3|106407.4|106357.4|106409.8|106359.8|106405.4|106355.4|31
1728346710000|2024-10-08 00:18:30|106407|106357|106410.6|106360.6|106410.7|106360.7|106406.8|106356.8|19
1728346720000|2024-10-08 00:18:40|106410.7|106360.7|106381|106331|106413.5|106363.5|106381|106331|53
1728346730000|2024-10-08 00:18:50|106381.6|106331.6|106374.8|106324.8|106381.6|106331.6|106374.8|106324.8|18
1728346740000|2024-10-08 00:19:00|106375.3|106325.3|106377|106327|106377.6|106327.6|106374.8|106324.8|11
1728346750000|2024-10-08 00:19:10|106377.6|106327.6|106375.5|106325.5|106378.4|106328.4|106375.5|106325.5|21
1728346760000|2024-10-08 00:19:20|106375.4|106325.4|106374.5|106324.5|106375.5|106325.5|106373.9|106323.9|14
1728346770000|2024-10-08 00:19:30|106373.9|106323.9|106397.9|106347.9|106401.2|106351.2|106373.6|106323.6|38
1728346780000|2024-10-08 00:19:40|106397.3|106347.3|106390.6|106340.6|106400.6|106350.6|106387.6|106337.6|51
1728346790000|2024-10-08 00:19:50|106390.8|106340.8|106387.6|106337.6|106390.8|106340.8|106387|106337|51
1728346800000|2024-10-08 00:20:00|106387.8|106337.8|106386.6|106336.6|106389.8|106339.8|106382.8|106332.8|56
1728346810000|2024-10-08 00:20:10|106386.8|106336.8|106387|106337|106391.4|106341.4|106385.1|106335.1|45
1728346820000|2024-10-08 00:20:20|106386.9|106336.9|106379.3|106329.3|106390.6|106340.6|106379.2|106329.2|66
1728346830000|2024-10-08 00:20:30|106379|106329|106379.5|106329.5|106382|106332|106375|106325|53
1728346840000|2024-10-08 00:20:40|106379.7|106329.7|106384.4|106334.4|106387.6|106337.6|106378.1|106328.1|61
1728346850000|2024-10-08 00:20:50|106384.6|106334.6|106381.1|106331.1|106386.2|106336.2|106381.1|106331.1|64
1728346860000|2024-10-08 00:21:00|106381|106331|106383.3|106333.3|106385.3|106335.3|106377.4|106327.4|67
1728346870000|2024-10-08 00:21:10|106385.3|106335.3|106383.8|106333.8|106387.4|106337.4|106379.1|106329.1|46
1728346880000|2024-10-08 00:21:20|106385.2|106335.2|106379.9|106329.9|106387.1|106337.1|106378.3|106328.3|71
1728346890000|2024-10-08 00:21:30|106382.7|106332.7|106380.5|106330.5|106384.3|106334.3|106378.4|106328.4|67
1728346900000|2024-10-08 00:21:40|106379.4|106329.4|106381.4|106331.4|106387|106337|106378.8|106328.8|59
1728346910000|2024-10-08 00:21:50|106380.4|106330.4|106381.8|106331.8|106386.8|106336.8|106379.1|106329.1|66
1728346920000|2024-10-08 00:22:00|106381.6|106331.6|106384.8|106334.8|106385.8|106335.8|106380.9|106330.9|56
1728346930000|2024-10-08 00:22:10|106384.6|106334.6|106381.6|106331.6|106385.6|106335.6|106379.3|106329.3|54
1728346940000|2024-10-08 00:22:20|106381.5|106331.5|106383.4|106333.4|106388.1|106338.1|106381.5|106331.5|53
1728346950000|2024-10-08 00:22:30|106383.3|106333.3|106383.1|106333.1|106388.4|106338.4|106383.1|106333.1|52
1728346960000|2024-10-08 00:22:40|106383.5|106333.5|106383|106333|106387.2|106337.2|106382.6|106332.6|55
1728346970000|2024-10-08 00:22:50|106379.9|106329.9|106382.3|106332.3|106388.5|106338.5|106379.2|106329.2|62
1728346980000|2024-10-08 00:23:00|106381|106331|106385.5|106335.5|106387.1|106337.1|106380.9|106330.9|58
1728346990000|2024-10-08 00:23:10|106385.4|106335.4|106383.3|106333.3|106385.7|106335.7|106382.7|106332.7|35
1728347000000|2024-10-08 00:23:20|106383.4|106333.4|106383.9|106333.9|106388.8|106338.8|106382.7|106332.7|49
1728347010000|2024-10-08 00:23:30|106384.7|106334.7|106381.1|106331.1|106386.8|106336.8|106380.7|106330.7|63
1728347020000|2024-10-08 00:23:40|106381.2|106331.2|106381.9|106331.9|106385.4|106335.4|106379|106329|57
1728347030000|2024-10-08 00:23:50|106383|106333|106383|106333|106385.9|106335.9|106380.7|106330.7|65
1728347040000|2024-10-08 00:24:00|106384.2|106334.2|106381.3|106331.3|106386.2|106336.2|106379.3|106329.3|57
1728347050000|2024-10-08 00:24:10|106381.4|106331.4|106380.5|106330.5|106385.6|106335.6|106380.1|106330.1|66
1728347060000|2024-10-08 00:24:20|106381.5|106331.5|106380.3|106330.3|106383.5|106333.5|106377.2|106327.2|69
1728347070000|2024-10-08 00:24:30|106380.4|106330.4|106380.1|106330.1|106384.5|106334.5|106378.8|106328.8|63
1728347080000|2024-10-08 00:24:40|106380|106330|106383.7|106333.7|106384.6|106334.6|106378.3|106328.3|66
1728347090000|2024-10-08 00:24:50|106383.1|106333.1|106384.6|106334.6|106385.4|106335.4|106379.2|106329.2|62
1728347100000|2024-10-08 00:25:00|106382.7|106332.7|106382|106332|106386.8|106336.8|106380.9|106330.9|60
1728347110000|2024-10-08 00:25:10|106381.8|106331.8|106378.4|106328.4|106382.3|106332.3|106377.6|106327.6|69
1728347120000|2024-10-08 00:25:20|106378.3|106328.3|106377.4|106327.4|106384.1|106334.1|106373.7|106323.7|62
1728347130000|2024-10-08 00:25:30|106377|106327|106377.5|106327.5|106384|106334|106377|106327|47
1728347140000|2024-10-08 00:25:40|106377.8|106327.8|106377.3|106327.3|106380.4|106330.4|106376|106326|53
1728347150000|2024-10-08 00:25:50|106380.6|106330.6|106378.7|106328.7|106383.3|106333.3|106375.1|106325.1|76
1728347160000|2024-10-08 00:26:00|106375.8|106325.8|106373.6|106323.6|106378.8|106328.8|106372.1|106322.1|47
1728347170000|2024-10-08 00:26:10|106373.1|106323.1|106375.9|106325.9|106387.6|106337.6|106372.8|106322.8|65
1728347180000|2024-10-08 00:26:20|106375|106325|106377|106327|106379.7|106329.7|106373.9|106323.9|63
1728347190000|2024-10-08 00:26:30|106376.8|106326.8|106377.8|106327.8|106382.1|106332.1|106374.5|106324.5|54
1728347200000|2024-10-08 00:26:40|106381.2|106331.2|106381.2|106331.2|106384.1|106334.1|106378.7|106328.7|54
1728347210000|2024-10-08 00:26:50|106381.6|106331.6|106381.7|106331.7|106386|106336|106379|106329|69
1728347220000|2024-10-08 00:27:00|106381.9|106331.9|106376.1|106326.1|106384|106334|106375.9|106325.9|67
1728347230000|2024-10-08 00:27:10|106376.3|106326.3|106381.1|106331.1|106381.1|106331.1|106376.3|106326.3|57
1728347240000|2024-10-08 00:27:20|106379.4|106329.4|106376.8|106326.8|106379.4|106329.4|106376.3|106326.3|34
1728347250000|2024-10-08 00:27:30|106376.5|106326.5|106378.3|106328.3|106379.7|106329.7|106373.5|106323.5|52
1728347260000|2024-10-08 00:27:40|106378.6|106328.6|106375.8|106325.8|106379|106329|106375.2|106325.2|50
1728347270000|2024-10-08 00:27:50|106375.9|106325.9|106376.3|106326.3|106379.2|106329.2|106373|106323|46
1728347280000|2024-10-08 00:28:00|106376.2|106326.2|106379.4|106329.4|106382.2|106332.2|106374|106324|61
1728347290000|2024-10-08 00:28:10|106379.5|106329.5|106374.7|106324.7|106379.5|106329.5|106374|106324|55
1728347300000|2024-10-08 00:28:20|106374.8|106324.8|106375.7|106325.7|106376.8|106326.8|106374.8|106324.8|30
1728347310000|2024-10-08 00:28:30|106375.5|106325.5|106376.2|106326.2|106376.8|106326.8|106374.5|106324.5|42
1728347320000|2024-10-08 00:28:40|106376|106326|106373.6|106323.6|106376|106326|106373.2|106323.2|61
1728347330000|2024-10-08 00:28:50|106373.3|106323.3|106373.3|106323.3|106375.3|106325.3|106373.1|106323.1|38
1728347340000|2024-10-08 00:29:00|106373.1|106323.1|106376.2|106326.2|106377.6|106327.6|106373.1|106323.1|47
1728347350000|2024-10-08 00:29:10|106376.3|106326.3|106379.1|106329.1|106379.4|106329.4|106375.5|106325.5|39
1728347360000|2024-10-08 00:29:20|106378.4|106328.4|106376.2|106326.2|106378.5|106328.5|106376.2|106326.2|17
1728347370000|2024-10-08 00:29:30|106375.9|106325.9|106375.9|106325.9|106376|106326|106373.8|106323.8|15
1728347380000|2024-10-08 00:29:40|106376.7|106326.7|106376.4|106326.4|106381.4|106331.4|106376.1|106326.1|28
1728347390000|2024-10-08 00:29:50|106376.9|106326.9|106378.4|106328.4|106378.4|106328.4|106376.9|106326.9|10
1728347400000|2024-10-08 00:30:00|106378.1|106328.1|106376.6|106326.6|106379.8|106329.8|106374.8|106324.8|44
1728347410000|2024-10-08 00:30:10|106376.5|106326.5|106376.2|106326.2|106383.2|106333.2|106376.2|106326.2|43
1728347420000|2024-10-08 00:30:20|106376.3|106326.3|106377.2|106327.2|106377.5|106327.5|106376.1|106326.1|32
1728347430000|2024-10-08 00:30:30|106377.4|106327.4|106372.5|106322.5|106377.7|106327.7|106372.5|106322.5|33
1728347440000|2024-10-08 00:30:40|106372.6|106322.6|106372.3|106322.3|106373.1|106323.1|106371.8|106321.8|17
1728347450000|2024-10-08 00:30:50|106372.2|106322.2|106374.5|106324.5|106375.7|106325.7|106372.1|106322.1|35
1728347460000|2024-10-08 00:31:00|106374.4|106324.4|106373.7|106323.7|106374.9|106324.9|106373.3|106323.3|35
1728347470000|2024-10-08 00:31:10|106374|106324|106375|106325|106376.2|106326.2|106373.6|106323.6|36
1728347480000|2024-10-08 00:31:20|106375.2|106325.2|106369.5|106319.5|106375.3|106325.3|106369.5|106319.5|30
1728347490000|2024-10-08 00:31:30|106369.6|106319.6|106370.6|106320.6|106371.5|106321.5|106369.6|106319.6|22
1728347500000|2024-10-08 00:31:40|106370.5|106320.5|106366.6|106316.6|106370.9|106320.9|106366.6|106316.6|36
1728347510000|2024-10-08 00:31:50|106366.2|106316.2|106362.6|106312.6|106366.4|106316.4|106362.3|106312.3|25
1728347520000|2024-10-08 00:32:00|106362.9|106312.9|106369.3|106319.3|106369.4|106319.4|106362.4|106312.4|25
1728347530000|2024-10-08 00:32:10|106369.2|106319.2|106371.7|106321.7|106373|106323|106369.2|106319.2|44
1728347540000|2024-10-08 00:32:20|106372|106322|106370.4|106320.4|106372.2|106322.2|106368|106318|53
1728347550000|2024-10-08 00:32:30|106370.3|106320.3|106369.4|106319.4|106370.3|106320.3|106365.8|106315.8|44
1728347560000|2024-10-08 00:32:40|106369.7|106319.7|106370.1|106320.1|106370.5|106320.5|106368.2|106318.2|34
1728347570000|2024-10-08 00:32:50|106370.3|106320.3|106369.6|106319.6|106371.3|106321.3|106369.1|106319.1|26
1728347580000|2024-10-08 00:33:00|106369.7|106319.7|106369.6|106319.6|106370.8|106320.8|106368.7|106318.7|26
1728347590000|2024-10-08 00:33:10|106369.7|106319.7|106376|106326|106376.7|106326.7|106369.7|106319.7|35
1728347600000|2024-10-08 00:33:20|106375.8|106325.8|106374.9|106324.9|106376|106326|106374.7|106324.7|16
1728347610000|2024-10-08 00:33:30|106374.8|106324.8|106372.1|106322.1|106374.8|106324.8|106371.7|106321.7|23
1728347620000|2024-10-08 00:33:40|106373|106323|106375.8|106325.8|106375.9|106325.9|106372.7|106322.7|37
1728347630000|2024-10-08 00:33:50|106375.5|106325.5|106361.1|106311.1|106375.5|106325.5|106358.6|106308.6|36
1728347640000|2024-10-08 00:34:00|106361.2|106311.2|106363.1|106313.1|106364|106314|106360.2|106310.2|43
1728347650000|2024-10-08 00:34:10|106363.5|106313.5|106364.3|106314.3|106366.2|106316.2|106363.1|106313.1|49
1728347660000|2024-10-08 00:34:20|106364.4|106314.4|106362.5|106312.5|106365|106315|106362.5|106312.5|34
1728347670000|2024-10-08 00:34:30|106362.1|106312.1|106362.9|106312.9|106365.8|106315.8|106362.1|106312.1|38
1728347680000|2024-10-08 00:34:40|106363.1|106313.1|106363.7|106313.7|106364.6|106314.6|106361.9|106311.9|32
1728347690000|2024-10-08 00:34:50|106363.5|106313.5|106364.7|106314.7|106366|106316|106362.8|106312.8|55
1728347700000|2024-10-08 00:35:00|106364.5|106314.5|106363.6|106313.6|106365.2|106315.2|106363.1|106313.1|32
1728347710000|2024-10-08 00:35:10|106363.2|106313.2|106363.6|106313.6|106365.3|106315.3|106361|106311|19
1728347720000|2024-10-08 00:35:20|106363.3|106313.3|106362.6|106312.6|106363.4|106313.4|106362.6|106312.6|7
1728347730000|2024-10-08 00:35:30|106362.8|106312.8|106362.7|106312.7|106363.5|106313.5|106361.5|106311.5|14
1728347740000|2024-10-08 00:35:40|106363.1|106313.1|106360.7|106310.7|106366.3|106316.3|106360.5|106310.5|23
1728347750000|2024-10-08 00:35:50|106360.6|106310.6|106365.1|106315.1|106365.9|106315.9|106360.5|106310.5|37
1728347760000|2024-10-08 00:36:00|106365.2|106315.2|106363.7|106313.7|106365.4|106315.4|106363.5|106313.5|23
1728347770000|2024-10-08 00:36:10|106363.9|106313.9|106366.6|106316.6|106373.9|106323.9|106360.8|106310.8|38
1728347780000|2024-10-08 00:36:20|106366.4|106316.4|106364.2|106314.2|106367.8|106317.8|106363.3|106313.3|38
1728347790000|2024-10-08 00:36:30|106364.1|106314.1|106363.5|106313.5|106364.1|106314.1|106363|106313|19
1728347800000|2024-10-08 00:36:40|106363.6|106313.6|106364.1|106314.1|106364.1|106314.1|106363.1|106313.1|9
1728347810000|2024-10-08 00:36:50|106364.3|106314.3|106365.8|106315.8|106367.6|106317.6|106364.3|106314.3|10
1728347820000|2024-10-08 00:37:00|106365.7|106315.7|106365.6|106315.6|106366.1|106316.1|106365.2|106315.2|14
1728347830000|2024-10-08 00:37:10|106366.1|106316.1|106365|106315|106366.1|106316.1|106365|106315|2
1728347840000|2024-10-08 00:37:20|106363.8|106313.8|106363.1|106313.1|106363.8|106313.8|106362.8|106312.8|12
1728347850000|2024-10-08 00:37:30|106362.4|106312.4|106359.6|106309.6|106362.8|106312.8|106358.3|106308.3|21
1728347860000|2024-10-08 00:37:40|106359.5|106309.5|106361.9|106311.9|106363.2|106313.2|106358.7|106308.7|31
1728347870000|2024-10-08 00:37:50|106361.5|106311.5|106364|106314|106364.9|106314.9|106360.6|106310.6|31
1728347880000|2024-10-08 00:38:00|106364.2|106314.2|106364.1|106314.1|106364.7|106314.7|106363.5|106313.5|14
1728347890000|2024-10-08 00:38:10|106364.2|106314.2|106367.7|106317.7|106367.7|106317.7|106364|106314|14
1728347900000|2024-10-08 00:38:20|106369.5|106319.5|106358.6|106308.6|106378.4|106328.4|106355.4|106305.4|71
1728347910000|2024-10-08 00:38:30|106358.7|106308.7|106358.9|106308.9|106360.5|106310.5|106357.3|106307.3|58
1728347920000|2024-10-08 00:38:40|106358.6|106308.6|106353|106303|106358.6|106308.6|106351.6|106301.6|52
1728347930000|2024-10-08 00:38:50|106352.6|106302.6|106350.7|106300.7|106353.7|106303.7|106350.5|106300.5|29
1728347940000|2024-10-08 00:39:00|106350.9|106300.9|106357.7|106307.7|106357.8|106307.8|106350.6|106300.6|49
1728347950000|2024-10-08 00:39:10|106357.5|106307.5|106356.4|106306.4|106358.7|106308.7|106354.3|106304.3|56
1728347960000|2024-10-08 00:39:20|106358|106308|106357.5|106307.5|106358.4|106308.4|106356.5|106306.5|23
1728347970000|2024-10-08 00:39:30|106357.4|106307.4|106357.6|106307.6|106358.1|106308.1|106357|106307|33
1728347980000|2024-10-08 00:39:40|106357.8|106307.8|106360.2|106310.2|106360.6|106310.6|106357|106307|29
1728347990000|2024-10-08 00:39:50|106358.5|106308.5|106359.3|106309.3|106360|106310|106357.2|106307.2|33
1728348000000|2024-10-08 00:40:00|106360.1|106310.1|106358|106308|106361.1|106311.1|106355.9|106305.9|50
1728348010000|2024-10-08 00:40:10|106357.4|106307.4|106357.7|106307.7|106358.2|106308.2|106355.6|106305.6|32
1728348020000|2024-10-08 00:40:20|106357.6|106307.6|106357.2|106307.2|106357.6|106307.6|106356.4|106306.4|42
1728348030000|2024-10-08 00:40:30|106357.1|106307.1|106355.1|106305.1|106357.4|106307.4|106354.5|106304.5|39
1728348040000|2024-10-08 00:40:40|106354.9|106304.9|106356.7|106306.7|106360.6|106310.6|106354.1|106304.1|43
1728348050000|2024-10-08 00:40:50|106356.4|106306.4|106354.3|106304.3|106357.2|106307.2|106353.9|106303.9|26
1728348060000|2024-10-08 00:41:00|106354.6|106304.6|106355.6|106305.6|106357.1|106307.1|106354.4|106304.4|26
1728348070000|2024-10-08 00:41:10|106355.2|106305.2|106359.7|106309.7|106360.9|106310.9|106355.2|106305.2|16
1728348080000|2024-10-08 00:41:20|106359.5|106309.5|106356.1|106306.1|106359.6|106309.6|106356|106306|12
1728348090000|2024-10-08 00:41:30|106356|106306|106357|106307|106358.1|106308.1|106356|106306|24
1728348100000|2024-10-08 00:41:40|106357.2|106307.2|106357.2|106307.2|106358|106308|106356.9|106306.9|13
1728348110000|2024-10-08 00:41:50|106356.9|106306.9|106356.9|106306.9|106357.7|106307.7|106356.9|106306.9|21
1728348120000|2024-10-08 00:42:00|106357.5|106307.5|106357.9|106307.9|106358.4|106308.4|106356.8|106306.8|28
1728348130000|2024-10-08 00:42:10|106358.1|106308.1|106358|106308|106358.2|106308.2|106356.7|106306.7|14
1728348140000|2024-10-08 00:42:20|106358.2|106308.2|106359.5|106309.5|106360|106310|106358.2|106308.2|20
1728348150000|2024-10-08 00:42:30|106359.2|106309.2|106359.3|106309.3|106359.6|106309.6|106358.5|106308.5|10
1728348160000|2024-10-08 00:42:40|106359.1|106309.1|106358.5|106308.5|106360.4|106310.4|106357.8|106307.8|22
1728348170000|2024-10-08 00:42:50|106358.7|106308.7|106358.4|106308.4|106358.8|106308.8|106358.4|106308.4|12
1728348180000|2024-10-08 00:43:00|106358.6|106308.6|106358|106308|106359.1|106309.1|106358|106308|10
1728348190000|2024-10-08 00:43:10|106358.1|106308.1|106359.4|106309.4|106359.4|106309.4|106358|106308|13
1728348200000|2024-10-08 00:43:20|106359.3|106309.3|106361.9|106311.9|106362.3|106312.3|106357.6|106307.6|25
1728348210000|2024-10-08 00:43:30|106362.3|106312.3|106363.4|106313.4|106363.5|106313.5|106361.3|106311.3|23
1728348220000|2024-10-08 00:43:40|106363.1|106313.1|106362.5|106312.5|106363.4|106313.4|106361.5|106311.5|27
1728348230000|2024-10-08 00:43:50|106362.4|106312.4|106359.6|106309.6|106362.5|106312.5|106359.6|106309.6|18
1728348240000|2024-10-08 00:44:00|106358.8|106308.8|106360.2|106310.2|106361.9|106311.9|106357.6|106307.6|19
1728348250000|2024-10-08 00:44:10|106360.1|106310.1|106361|106311|106361.4|106311.4|106357.1|106307.1|60
1728348260000|2024-10-08 00:44:20|106360.7|106310.7|106362.7|106312.7|106363|106313|106358.8|106308.8|39
1728348270000|2024-10-08 00:44:30|106362.9|106312.9|106361.8|106311.8|106363.2|106313.2|106361.8|106311.8|21
1728348280000|2024-10-08 00:44:40|106361.6|106311.6|106363.3|106313.3|106363.9|106313.9|106361.6|106311.6|25
1728348290000|2024-10-08 00:44:50|106363.4|106313.4|106363.4|106313.4|106363.6|106313.6|106363.2|106313.2|18
1728348300000|2024-10-08 00:45:00|106363.3|106313.3|106361.7|106311.7|106364.7|106314.7|106361.6|106311.6|24
1728348310000|2024-10-08 00:45:10|106361.8|106311.8|106358|106308|106361.9|106311.9|106356.7|106306.7|11
1728348320000|2024-10-08 00:45:20|106359.6|106309.6|106356.2|106306.2|106360.1|106310.1|106355.3|106305.3|38
1728348330000|2024-10-08 00:45:30|106356|106306|106348.1|106298.1|106356|106306|106346|106296|66
1728348340000|2024-10-08 00:45:40|106346.1|106296.1|106346|106296|106349.9|106299.9|106342.3|106292.3|67
1728348350000|2024-10-08 00:45:50|106346.6|106296.6|106345.3|106295.3|106347.5|106297.5|106344.2|106294.2|67
1728348360000|2024-10-08 00:46:00|106347.7|106297.7|106341.4|106291.4|106350.6|106300.6|106340.9|106290.9|62
1728348370000|2024-10-08 00:46:10|106341|106291|106339.2|106289.2|106342.2|106292.2|106337.9|106287.9|60
1728348380000|2024-10-08 00:46:20|106338.9|106288.9|106338.5|106288.5|106341.3|106291.3|106337.6|106287.6|60
1728348390000|2024-10-08 00:46:30|106338.2|106288.2|106337.1|106287.1|106339.3|106289.3|106337.1|106287.1|63
1728348400000|2024-10-08 00:46:40|106337|106287|106342.8|106292.8|106355.4|106305.4|106336.1|106286.1|71
1728348410000|2024-10-08 00:46:50|106344.4|106294.4|106341.9|106291.9|106345.3|106295.3|106341.2|106291.2|61
1728348420000|2024-10-08 00:47:00|106341.7|106291.7|106341.4|106291.4|106350.3|106300.3|106341.4|106291.4|57
1728348430000|2024-10-08 00:47:10|106341.6|106291.6|106341|106291|106341.6|106291.6|106340.4|106290.4|49
1728348440000|2024-10-08 00:47:20|106340.6|106290.6|106341|106291|106341.9|106291.9|106340.1|106290.1|53
1728348450000|2024-10-08 00:47:30|106340.5|106290.5|106341.3|106291.3|106341.5|106291.5|106339.8|106289.8|66
1728348460000|2024-10-08 00:47:40|106340.6|106290.6|106340.8|106290.8|106341.3|106291.3|106339.6|106289.6|39
1728348470000|2024-10-08 00:47:50|106340.3|106290.3|106340.2|106290.2|106340.8|106290.8|106338.3|106288.3|44
1728348480000|2024-10-08 00:48:00|106339.9|106289.9|106343.6|106293.6|106346.1|106296.1|106338.1|106288.1|45
1728348490000|2024-10-08 00:48:10|106343.3|106293.3|106337.2|106287.2|106346.5|106296.5|106337.2|106287.2|59
1728348500000|2024-10-08 00:48:20|106336.7|106286.7|106339.9|106289.9|106355.1|106305.1|106336.4|106286.4|69
1728348510000|2024-10-08 00:48:30|106340.2|106290.2|106338.2|106288.2|106340.8|106290.8|106336.8|106286.8|69
1728348520000|2024-10-08 00:48:40|106338.3|106288.3|106337.9|106287.9|106341.3|106291.3|106337.3|106287.3|68
1728348530000|2024-10-08 00:48:50|106338.8|106288.8|106337.1|106287.1|106339.2|106289.2|106335.6|106285.6|52
1728348540000|2024-10-08 00:49:00|106336.7|106286.7|106334.5|106284.5|106338|106288|106333.6|106283.6|62
1728348550000|2024-10-08 00:49:10|106334.6|106284.6|106335.6|106285.6|106339.1|106289.1|106334.4|106284.4|61
1728348560000|2024-10-08 00:49:20|106335.9|106285.9|106338.1|106288.1|106340.1|106290.1|106335.1|106285.1|63
1728348570000|2024-10-08 00:49:30|106337.5|106287.5|106333.2|106283.2|106338.9|106288.9|106333.2|106283.2|64
1728348580000|2024-10-08 00:49:40|106334|106284|106335.1|106285.1|106338.7|106288.7|106328.8|106278.8|71
1728348590000|2024-10-08 00:49:50|106334.3|106284.3|106336|106286|106337.8|106287.8|106333.1|106283.1|56
1728348600000|2024-10-08 00:50:00|106335.1|106285.1|106339.7|106289.7|106342.2|106292.2|106334.9|106284.9|69
1728348610000|2024-10-08 00:50:10|106339.4|106289.4|106339.8|106289.8|106341|106291|106335.8|106285.8|66
1728348620000|2024-10-08 00:50:20|106340.3|106290.3|106339.1|106289.1|106341|106291|106337|106287|62
1728348630000|2024-10-08 00:50:30|106339.5|106289.5|106340.5|106290.5|106342.2|106292.2|106338.6|106288.6|61
1728348640000|2024-10-08 00:50:40|106340.9|106290.9|106337.7|106287.7|106342.2|106292.2|106337.1|106287.1|69
1728348650000|2024-10-08 00:50:50|106336.8|106286.8|106339.2|106289.2|106343.8|106293.8|106336.8|106286.8|62
1728348660000|2024-10-08 00:51:00|106339.5|106289.5|106339.3|106289.3|106340.7|106290.7|106338.3|106288.3|64
1728348670000|2024-10-08 00:51:10|106339.2|106289.2|106342.5|106292.5|106345.6|106295.6|106338.8|106288.8|70
1728348680000|2024-10-08 00:51:20|106340.9|106290.9|106336.1|106286.1|106343.3|106293.3|106335.2|106285.2|67
1728348690000|2024-10-08 00:51:30|106336.2|106286.2|106339.9|106289.9|106346.8|106296.8|106332.7|106282.7|69
1728348700000|2024-10-08 00:51:40|106340.6|106290.6|106339.5|106289.5|106343.5|106293.5|106337|106287|65
1728348710000|2024-10-08 00:51:50|106338.7|106288.7|106335.4|106285.4|106343.2|106293.2|106335.4|106285.4|62
1728348720000|2024-10-08 00:52:00|106336.2|106286.2|106338.6|106288.6|106344.1|106294.1|106335.7|106285.7|65
1728348730000|2024-10-08 00:52:10|106338.1|106288.1|106337.8|106287.8|106342|106292|106334.4|106284.4|73
1728348740000|2024-10-08 00:52:20|106341.2|106291.2|106335.9|106285.9|106341.6|106291.6|106333.1|106283.1|72
1728348750000|2024-10-08 00:52:30|106336.4|106286.4|106336.9|106286.9|106340.5|106290.5|106334.9|106284.9|74
1728348760000|2024-10-08 00:52:40|106336.4|106286.4|106339.1|106289.1|106340.4|106290.4|106334.5|106284.5|66
1728348770000|2024-10-08 00:52:50|106338.6|106288.6|106333.8|106283.8|106340.3|106290.3|106330.6|106280.6|75
1728348780000|2024-10-08 00:53:00|106334.6|106284.6|106333.9|106283.9|106337.7|106287.7|106331.1|106281.1|76
1728348790000|2024-10-08 00:53:10|106334.5|106284.5|106337.6|106287.6|106340.8|106290.8|106334.5|106284.5|61
1728348800000|2024-10-08 00:53:20|106338.9|106288.9|106335.6|106285.6|106346|106296|106332.1|106282.1|72
1728348810000|2024-10-08 00:53:30|106334.9|106284.9|106330|106280|106336.1|106286.1|106328.7|106278.7|72
1728348820000|2024-10-08 00:53:40|106331.4|106281.4|106332.9|106282.9|106335.6|106285.6|106330.7|106280.7|69
1728348830000|2024-10-08 00:53:50|106333.2|106283.2|106335|106285|106336.5|106286.5|106329.3|106279.3|64
1728348840000|2024-10-08 00:54:00|106334.9|106284.9|106334.6|106284.6|106337.2|106287.2|106333.5|106283.5|68
1728348850000|2024-10-08 00:54:10|106334.8|106284.8|106357.4|106307.4|106357.4|106307.4|106332.6|106282.6|73
1728348860000|2024-10-08 00:54:20|106359.8|106309.8|106367.3|106317.3|106369.2|106319.2|106353.7|106303.7|64
1728348870000|2024-10-08 00:54:30|106366.9|106316.9|106377.4|106327.4|106382.1|106332.1|106366.9|106316.9|45
1728348880000|2024-10-08 00:54:40|106378|106328|106397.4|106347.4|106399.2|106349.2|106376.4|106326.4|43
1728348890000|2024-10-08 00:54:50|106394.3|106344.3|106403.8|106353.8|106404.1|106354.1|106392.7|106342.7|38
1728348900000|2024-10-08 00:55:00|106403.2|106353.2|106379.5|106329.5|106405.7|106355.7|106378.6|106328.6|45
1728348910000|2024-10-08 00:55:10|106380.6|106330.6|106388.2|106338.2|106391.7|106341.7|106380.3|106330.3|47
1728348920000|2024-10-08 00:55:20|106386.6|106336.6|106387.9|106337.9|106390.3|106340.3|106381.7|106331.7|34
1728348930000|2024-10-08 00:55:30|106388.1|106338.1|106387.8|106337.8|106388.2|106338.2|106385.6|106335.6|23
1728348940000|2024-10-08 00:55:40|106388.6|106338.6|106376|106326|106389|106339|106375.7|106325.7|34
1728348950000|2024-10-08 00:55:50|106376.2|106326.2|106381.3|106331.3|106383.6|106333.6|106375.8|106325.8|39
1728348960000|2024-10-08 00:56:00|106381.4|106331.4|106388.8|106338.8|106388.8|106338.8|106379.7|106329.7|33
1728348970000|2024-10-08 00:56:10|106389|106339|106384.3|106334.3|106389.4|106339.4|106383.5|106333.5|43
1728348980000|2024-10-08 00:56:20|106384.8|106334.8|106388.5|106338.5|106390|106340|106384.8|106334.8|38
1728348990000|2024-10-08 00:56:30|106388.7|106338.7|106386.7|106336.7|106389.7|106339.7|106386.7|106336.7|24
1728349000000|2024-10-08 00:56:40|106386.6|106336.6|106386|106336|106390.5|106340.5|106386|106336|36
1728349010000|2024-10-08 00:56:50|106385.6|106335.6|106386.2|106336.2|106387.4|106337.4|106385.5|106335.5|18
1728349020000|2024-10-08 00:57:00|106386.4|106336.4|106385|106335|106386.5|106336.5|106383|106333|41
1728349030000|2024-10-08 00:57:10|106384.9|106334.9|106385|106335|106386|106336|106383.6|106333.6|31
1728349040000|2024-10-08 00:57:20|106386|106336|106388.7|106338.7|106390.1|106340.1|106385|106335|40
1728349050000|2024-10-08 00:57:30|106388.9|106338.9|106387.4|106337.4|106388.9|106338.9|106385.8|106335.8|20
1728349060000|2024-10-08 00:57:40|106386.3|106336.3|106386.7|106336.7|106388.9|106338.9|106385.1|106335.1|17
1728349070000|2024-10-08 00:57:50|106385.7|106335.7|106383.7|106333.7|106388.8|106338.8|106382.3|106332.3|36
1728349080000|2024-10-08 00:58:00|106384.8|106334.8|106383.6|106333.6|106384.8|106334.8|106380.4|106330.4|34
1728349090000|2024-10-08 00:58:10|106383.5|106333.5|106379.8|106329.8|106383.5|106333.5|106379.8|106329.8|20
1728349100000|2024-10-08 00:58:20|106379.9|106329.9|106379.9|106329.9|106380.3|106330.3|106378.8|106328.8|28
1728349110000|2024-10-08 00:58:30|106380.1|106330.1|106382.7|106332.7|106382.9|106332.9|106379.5|106329.5|23
1728349120000|2024-10-08 00:58:40|106382.9|106332.9|106384|106334|106384|106334|106379.9|106329.9|26
1728349130000|2024-10-08 00:58:50|106384.4|106334.4|106380.7|106330.7|106385.2|106335.2|106380|106330|27
1728349140000|2024-10-08 00:59:00|106380.8|106330.8|106381.6|106331.6|106382.7|106332.7|106380.8|106330.8|26
1728349150000|2024-10-08 00:59:10|106381.5|106331.5|106382.4|106332.4|106383.2|106333.2|106381.5|106331.5|16
1728349160000|2024-10-08 00:59:20|106382.6|106332.6|106361.1|106311.1|106382.6|106332.6|106360.3|106310.3|39
1728349170000|2024-10-08 00:59:30|106360.8|106310.8|106358.9|106308.9|106360.8|106310.8|106357.5|106307.5|36
1728349180000|2024-10-08 00:59:40|106359.1|106309.1|106357.3|106307.3|106360.8|106310.8|106357.3|106307.3|41
1728349190000|2024-10-08 00:59:50|106357.8|106307.8|106358.8|106308.8|106358.8|106308.8|106357.2|106307.2|20
1728349200000|2024-10-08 01:00:00|106357.9|106307.9|106350.8|106300.8|106357.9|106307.9|106348|106298|58
1728349210000|2024-10-08 01:00:10|106350.7|106300.7|106349.5|106299.5|106358.8|106308.8|106349.5|106299.5|55
1728349220000|2024-10-08 01:00:20|106350.1|106300.1|106354.8|106304.8|106355|106305|106348.3|106298.3|48
1728349230000|2024-10-08 01:00:30|106355.1|106305.1|106352.7|106302.7|106355.5|106305.5|106351.5|106301.5|22
1728349240000|2024-10-08 01:00:40|106353|106303|106350.7|106300.7|106354.4|106304.4|106347.2|106297.2|52
1728349250000|2024-10-08 01:00:50|106349.8|106299.8|106352.8|106302.8|106356.7|106306.7|106349.4|106299.4|50
1728349260000|2024-10-08 01:01:00|106352.9|106302.9|106354.3|106304.3|106357.3|106307.3|106352.7|106302.7|35
1728349270000|2024-10-08 01:01:10|106354.2|106304.2|106351.4|106301.4|106356.8|106306.8|106337.6|106287.6|58
1728349280000|2024-10-08 01:01:20|106351.6|106301.6|106351.2|106301.2|106353.8|106303.8|106349.5|106299.5|36
1728349290000|2024-10-08 01:01:30|106351|106301|106355.8|106305.8|106357.1|106307.1|106349.7|106299.7|34
1728349300000|2024-10-08 01:01:40|106355.9|106305.9|106367.9|106317.9|106367.9|106317.9|106355.9|106305.9|31
1728349310000|2024-10-08 01:01:50|106371.5|106321.5|106384.7|106334.7|106398.1|106348.1|106371.5|106321.5|62
1728349320000|2024-10-08 01:02:00|106385.3|106335.3|106389.4|106339.4|106392|106342|106381.8|106331.8|51
1728349330000|2024-10-08 01:02:10|106386.6|106336.6|106390.6|106340.6|106391.5|106341.5|106386.2|106336.2|62
1728349340000|2024-10-08 01:02:20|106388.6|106338.6|106389.3|106339.3|106391.8|106341.8|106387.1|106337.1|46
1728349350000|2024-10-08 01:02:30|106389.6|106339.6|106391.1|106341.1|106392.4|106342.4|106387.8|106337.8|43
1728349360000|2024-10-08 01:02:40|106390.9|106340.9|106393.4|106343.4|106393.4|106343.4|106390.3|106340.3|21
1728349370000|2024-10-08 01:02:50|106393.2|106343.2|106393.6|106343.6|106393.6|106343.6|106391.7|106341.7|20
1728349380000|2024-10-08 01:03:00|106393|106343|106392.7|106342.7|106393|106343|106389.8|106339.8|27
1728349390000|2024-10-08 01:03:10|106392.8|106342.8|106410.6|106360.6|106410.6|106360.6|106392.7|106342.7|47
1728349400000|2024-10-08 01:03:20|106409.5|106359.5|106404.7|106354.7|106409.5|106359.5|106398.1|106348.1|52
1728349410000|2024-10-08 01:03:30|106405|106355|106407.2|106357.2|106413|106363|106402|106352|53
1728349420000|2024-10-08 01:03:40|106407.4|106357.4|106415.3|106365.3|106417.6|106367.6|106407.4|106357.4|49
1728349430000|2024-10-08 01:03:50|106415.2|106365.2|106409.3|106359.3|106416|106366|106407.9|106357.9|40
1728349440000|2024-10-08 01:04:00|106409.7|106359.7|106407.2|106357.2|106411.5|106361.5|106401.2|106351.2|56
1728349450000|2024-10-08 01:04:10|106407.5|106357.5|106417.4|106367.4|106422.5|106372.5|106407.1|106357.1|60
1728349460000|2024-10-08 01:04:20|106417.9|106367.9|106418.1|106368.1|106425.2|106375.2|106416|106366|47
1728349470000|2024-10-08 01:04:30|106418.2|106368.2|106419.1|106369.1|106419.5|106369.5|106418.2|106368.2|21
1728349480000|2024-10-08 01:04:40|106418.4|106368.4|106417.7|106367.7|106418.8|106368.8|106415.6|106365.6|34
1728349490000|2024-10-08 01:04:50|106417.6|106367.6|106422.3|106372.3|106424.1|106374.1|106417.6|106367.6|47
1728349500000|2024-10-08 01:05:00|106422.1|106372.1|106414.6|106364.6|106422.4|106372.4|106413|106363|53
1728349510000|2024-10-08 01:05:10|106415.6|106365.6|106407.2|106357.2|106419.4|106369.4|106407.2|106357.2|55
1728349520000|2024-10-08 01:05:20|106409.8|106359.8|106403.1|106353.1|106409.9|106359.9|106399|106349|57
1728349530000|2024-10-08 01:05:30|106402.8|106352.8|106405.5|106355.5|106412.1|106362.1|106401.5|106351.5|54
1728349540000|2024-10-08 01:05:40|106408.1|106358.1|106406.8|106356.8|106408.1|106358.1|106403|106353|37
1728349550000|2024-10-08 01:05:50|106407|106357|106411.3|106361.3|106411.9|106361.9|106403.8|106353.8|46
1728349560000|2024-10-08 01:06:00|106409.7|106359.7|106421|106371|106421|106371|106406.6|106356.6|48
1728349570000|2024-10-08 01:06:10|106420.7|106370.7|106415.4|106365.4|106420.7|106370.7|106409.5|106359.5|60
1728349580000|2024-10-08 01:06:20|106415.5|106365.5|106406.8|106356.8|106418.3|106368.3|106405.3|106355.3|48
1728349590000|2024-10-08 01:06:30|106406.9|106356.9|106399.5|106349.5|106409.2|106359.2|106399.5|106349.5|55
1728349600000|2024-10-08 01:06:40|106397.7|106347.7|106391.5|106341.5|106397.7|106347.7|106390.7|106340.7|43
1728349610000|2024-10-08 01:06:50|106391.3|106341.3|106388.7|106338.7|106391.5|106341.5|106385.8|106335.8|54
1728349620000|2024-10-08 01:07:00|106388.4|106338.4|106394|106344|106399.5|106349.5|106387.5|106337.5|48
1728349630000|2024-10-08 01:07:10|106393.6|106343.6|106394.3|106344.3|106394.4|106344.4|106389.5|106339.5|37
1728349640000|2024-10-08 01:07:20|106394.4|106344.4|106392.8|106342.8|106394.4|106344.4|106390.6|106340.6|41
1728349650000|2024-10-08 01:07:30|106392.6|106342.6|106413.8|106363.8|106414.1|106364.1|106391.3|106341.3|48
1728349660000|2024-10-08 01:07:40|106414.2|106364.2|106405|106355|106414.5|106364.5|106404.8|106354.8|38
1728349670000|2024-10-08 01:07:50|106405.8|106355.8|106404.9|106354.9|106408.7|106358.7|106401.9|106351.9|38
1728349680000|2024-10-08 01:08:00|106404.6|106354.6|106402.8|106352.8|106405.1|106355.1|106398.4|106348.4|50
1728349690000|2024-10-08 01:08:10|106404.6|106354.6|106404.6|106354.6|106405.3|106355.3|106401.2|106351.2|40
1728349700000|2024-10-08 01:08:20|106404.5|106354.5|106405.9|106355.9|106409.4|106359.4|106403.5|106353.5|44
1728349710000|2024-10-08 01:08:30|106406.2|106356.2|106405.8|106355.8|106411.3|106361.3|106404.9|106354.9|55
1728349720000|2024-10-08 01:08:40|106405.7|106355.7|106413.9|106363.9|106416.1|106366.1|106405.7|106355.7|41
1728349730000|2024-10-08 01:08:50|106413.8|106363.8|106421.6|106371.6|106423|106373|106413.8|106363.8|26
1728349740000|2024-10-08 01:09:00|106421.5|106371.5|106412.3|106362.3|106421.5|106371.5|106412.1|106362.1|34
1728349750000|2024-10-08 01:09:10|106411.9|106361.9|106418.4|106368.4|106426.7|106376.7|106411.3|106361.3|53
1728349760000|2024-10-08 01:09:20|106418|106368|106407.6|106357.6|106418|106368|106403.5|106353.5|39
1728349770000|2024-10-08 01:09:30|106407.4|106357.4|106380|106330|106407.7|106357.7|106379.8|106329.8|33
1728349780000|2024-10-08 01:09:40|106378.3|106328.3|106381.1|106331.1|106381.1|106331.1|106371|106321|37
1728349790000|2024-10-08 01:09:50|106381.8|106331.8|106381.7|106331.7|106385.7|106335.7|106378.4|106328.4|52
1728349800000|2024-10-08 01:10:00|106378|106328|106379|106329|106384.1|106334.1|106375.1|106325.1|58
1728349810000|2024-10-08 01:10:10|106375.4|106325.4|106374.4|106324.4|106378.2|106328.2|106369.4|106319.4|53
1728349820000|2024-10-08 01:10:20|106376.3|106326.3|106377.5|106327.5|106380.6|106330.6|106373.2|106323.2|53
1728349830000|2024-10-08 01:10:30|106375.3|106325.3|106360.6|106310.6|106380.2|106330.2|106360.3|106310.3|37
1728349840000|2024-10-08 01:10:40|106360.9|106310.9|106351.5|106301.5|106363.3|106313.3|106350.5|106300.5|51
1728349850000|2024-10-08 01:10:50|106351.6|106301.6|106354.7|106304.7|106359.4|106309.4|106351.6|106301.6|25
1728349860000|2024-10-08 01:11:00|106355.2|106305.2|106351.4|106301.4|106355.6|106305.6|106349.4|106299.4|20
1728349870000|2024-10-08 01:11:10|106351.5|106301.5|106351.4|106301.4|106351.5|106301.5|106349.4|106299.4|12
1728349880000|2024-10-08 01:11:20|106351.3|106301.3|106349.9|106299.9|106353|106303|106347.7|106297.7|20
1728349890000|2024-10-08 01:11:30|106348.8|106298.8|106348.3|106298.3|106350.8|106300.8|106347.2|106297.2|22
1728349900000|2024-10-08 01:11:40|106350.1|106300.1|106348.4|106298.4|106351.3|106301.3|106345.6|106295.6|32
1728349910000|2024-10-08 01:11:50|106348.6|106298.6|106347.4|106297.4|106350.1|106300.1|106345.8|106295.8|24
1728349920000|2024-10-08 01:12:00|106347.6|106297.6|106345.8|106295.8|106348.3|106298.3|106338.8|106288.8|34
1728349930000|2024-10-08 01:12:10|106345.9|106295.9|106348.6|106298.6|106349.5|106299.5|106345.1|106295.1|21
1728349940000|2024-10-08 01:12:20|106349|106299|106349.6|106299.6|106352.3|106302.3|106348.8|106298.8|26
1728349950000|2024-10-08 01:12:30|106349.7|106299.7|106348.8|106298.8|106351.4|106301.4|106348.8|106298.8|16
1728349960000|2024-10-08 01:12:40|106348.7|106298.7|106351.5|106301.5|106351.5|106301.5|106347.7|106297.7|19
1728349970000|2024-10-08 01:12:50|106351.6|106301.6|106349.2|106299.2|106351.9|106301.9|106346.3|106296.3|35
1728349980000|2024-10-08 01:13:00|106348.9|106298.9|106352.4|106302.4|106352.8|106302.8|106348.9|106298.9|20
1728349990000|2024-10-08 01:13:10|106352.3|106302.3|106354.2|106304.2|106354.5|106304.5|106351.6|106301.6|31
1728350000000|2024-10-08 01:13:20|106354.7|106304.7|106355|106305|106355.2|106305.2|106351.9|106301.9|36
1728350010000|2024-10-08 01:13:30|106355.1|106305.1|106364.1|106314.1|106367.8|106317.8|106354.6|106304.6|47
1728350020000|2024-10-08 01:13:40|106364.3|106314.3|106357.1|106307.1|106364.4|106314.4|106354.3|106304.3|28
1728350030000|2024-10-08 01:13:50|106357.2|106307.2|106360|106310|106360.2|106310.2|106354.6|106304.6|37
1728350040000|2024-10-08 01:14:00|106359.4|106309.4|106359.5|106309.5|106364.9|106314.9|106359.2|106309.2|47
1728350050000|2024-10-08 01:14:10|106359.6|106309.6|106364.1|106314.1|106366.8|106316.8|106358.2|106308.2|35
1728350060000|2024-10-08 01:14:20|106363.6|106313.6|106361|106311|106366.4|106316.4|106361|106311|33
1728350070000|2024-10-08 01:14:30|106361.3|106311.3|106363.1|106313.1|106363.1|106313.1|106360.3|106310.3|23
1728350080000|2024-10-08 01:14:40|106362.9|106312.9|106398|106348|106398|106348|106360.3|106310.3|29
1728350090000|2024-10-08 01:14:50|106398.7|106348.7|106394.7|106344.7|106400.6|106350.6|106389.3|106339.3|65
1728350100000|2024-10-08 01:15:00|106397|106347|106414.4|106364.4|106419.4|106369.4|106394.3|106344.3|47
1728350110000|2024-10-08 01:15:10|106417.5|106367.5|106416.9|106366.9|106425|106375|106410|106360|44
1728350120000|2024-10-08 01:15:20|106418.4|106368.4|106421.2|106371.2|106424.1|106374.1|106417.7|106367.7|27
1728350130000|2024-10-08 01:15:30|106421.5|106371.5|106420.7|106370.7|106427.3|106377.3|106418.6|106368.6|32
1728350140000|2024-10-08 01:15:40|106420.8|106370.8|106415.6|106365.6|106422.6|106372.6|106414.4|106364.4|48
1728350150000|2024-10-08 01:15:50|106415.4|106365.4|106417.9|106367.9|106418.8|106368.8|106414.1|106364.1|34
1728350160000|2024-10-08 01:16:00|106418.1|106368.1|106415.8|106365.8|106419.5|106369.5|106408.5|106358.5|53
1728350170000|2024-10-08 01:16:10|106415.2|106365.2|106413|106363|106418.3|106368.3|106411|106361|31
1728350180000|2024-10-08 01:16:20|106412.9|106362.9|106418.8|106368.8|106424.2|106374.2|106412.9|106362.9|57
1728350190000|2024-10-08 01:16:30|106416.7|106366.7|106434.6|106384.6|106450.8|106400.8|106415.3|106365.3|50
1728350200000|2024-10-08 01:16:40|106432.8|106382.8|106444.1|106394.1|106444.1|106394.1|106432.8|106382.8|43
1728350210000|2024-10-08 01:16:50|106443.5|106393.5|106454.1|106404.1|106457.2|106407.2|106441.5|106391.5|58
1728350220000|2024-10-08 01:17:00|106456.3|106406.3|106451.2|106401.2|106461.7|106411.7|106446.3|106396.3|45
1728350230000|2024-10-08 01:17:10|106451.7|106401.7|106444.7|106394.7|106455|106405|106434.8|106384.8|44
1728350240000|2024-10-08 01:17:20|106443.5|106393.5|106447.1|106397.1|106450.7|106400.7|106442.3|106392.3|41
1728350250000|2024-10-08 01:17:30|106447|106397|106448.1|106398.1|106451|106401|106443.5|106393.5|36
1728350260000|2024-10-08 01:17:40|106447.1|106397.1|106445.8|106395.8|106451.4|106401.4|106441.4|106391.4|44
1728350270000|2024-10-08 01:17:50|106446.2|106396.2|106439.4|106389.4|106449.4|106399.4|106438.7|106388.7|26
1728350280000|2024-10-08 01:18:00|106439.3|106389.3|106446.4|106396.4|106446.4|106396.4|106438.1|106388.1|46
1728350290000|2024-10-08 01:18:10|106446.6|106396.6|106441.9|106391.9|106446.6|106396.6|106440.4|106390.4|24
1728350300000|2024-10-08 01:18:20|106440.4|106390.4|106442|106392|106443.6|106393.6|106439.5|106389.5|37
1728350310000|2024-10-08 01:18:30|106440.2|106390.2|106440.6|106390.6|106445.8|106395.8|106438.8|106388.8|32
1728350320000|2024-10-08 01:18:40|106440.4|106390.4|106440.1|106390.1|106444.1|106394.1|106438.2|106388.2|24
1728350330000|2024-10-08 01:18:50|106439.6|106389.6|106436.8|106386.8|106440.3|106390.3|106434.3|106384.3|26
1728350340000|2024-10-08 01:19:00|106437.1|106387.1|106440.6|106390.6|106444.6|106394.6|106434.1|106384.1|38
1728350350000|2024-10-08 01:19:10|106440.7|106390.7|106441.2|106391.2|106442.8|106392.8|106436.5|106386.5|33
1728350360000|2024-10-08 01:19:20|106439.4|106389.4|106441.9|106391.9|106441.9|106391.9|106438.5|106388.5|20
1728350370000|2024-10-08 01:19:30|106442.3|106392.3|106447.5|106397.5|106447.8|106397.8|106441.2|106391.2|28
1728350380000|2024-10-08 01:19:40|106446|106396|106444.1|106394.1|106446.5|106396.5|106441.8|106391.8|24
1728350390000|2024-10-08 01:19:50|106442.2|106392.2|106432|106382|106444.3|106394.3|106430.4|106380.4|34
1728350400000|2024-10-08 01:20:00|106450.2|106400.2|106470.3|106420.3|106476|106426|106450.2|106400.2|67
1728350410000|2024-10-08 01:20:10|106472|106422|106474.7|106424.7|106479.6|106429.6|106469.7|106419.7|50
1728350420000|2024-10-08 01:20:20|106476.8|106426.8|106472.7|106422.7|106478.3|106428.3|106471.5|106421.5|39
1728350430000|2024-10-08 01:20:30|106472.2|106422.2|106476.5|106426.5|106478.3|106428.3|106472.2|106422.2|49
1728350440000|2024-10-08 01:20:40|106474.9|106424.9|106477.2|106427.2|106479|106429|106471.4|106421.4|36
1728350450000|2024-10-08 01:20:50|106476.7|106426.7|106474.4|106424.4|106477.8|106427.8|106473.5|106423.5|37
1728350460000|2024-10-08 01:21:00|106475.9|106425.9|106490.8|106440.8|106490.8|106440.8|106475.5|106425.5|39
1728350470000|2024-10-08 01:21:10|106490.2|106440.2|106488.5|106438.5|106497.3|106447.3|106488|106438|31
1728350480000|2024-10-08 01:21:20|106487.1|106437.1|106483.4|106433.4|106491.7|106441.7|106480.1|106430.1|41
1728350490000|2024-10-08 01:21:30|106482.6|106432.6|106472.7|106422.7|106484.1|106434.1|106472.7|106422.7|29
1728350500000|2024-10-08 01:21:40|106473.2|106423.2|106441.3|106391.3|106476|106426|106436.3|106386.3|47
1728350510000|2024-10-08 01:21:50|106440.4|106390.4|106444.6|106394.6|106447|106397|106436.4|106386.4|41
1728350520000|2024-10-08 01:22:00|106442.9|106392.9|106475.4|106425.4|106475.6|106425.6|106442.9|106392.9|40
1728350530000|2024-10-08 01:22:10|106475.1|106425.1|106474.4|106424.4|106478.2|106428.2|106474.3|106424.3|25
1728350540000|2024-10-08 01:22:20|106474.5|106424.5|106479.6|106429.6|106489.3|106439.3|106472.4|106422.4|35
1728350550000|2024-10-08 01:22:30|106479.4|106429.4|106475.3|106425.3|106479.4|106429.4|106472.8|106422.8|25
1728350560000|2024-10-08 01:22:40|106475.2|106425.2|106480.2|106430.2|106481.6|106431.6|106473.8|106423.8|40
1728350570000|2024-10-08 01:22:50|106481.6|106431.6|106480.2|106430.2|106482.1|106432.1|106476.3|106426.3|27
1728350580000|2024-10-08 01:23:00|106480.3|106430.3|106478|106428|106480.7|106430.7|106472.9|106422.9|38
1728350590000|2024-10-08 01:23:10|106477.8|106427.8|106475|106425|106478|106428|106473.9|106423.9|25
1728350600000|2024-10-08 01:23:20|106475.3|106425.3|106475.6|106425.6|106479.4|106429.4|106473.6|106423.6|33
1728350610000|2024-10-08 01:23:30|106475.8|106425.8|106477.1|106427.1|106479.3|106429.3|106475.1|106425.1|38
1728350620000|2024-10-08 01:23:40|106477.2|106427.2|106479.3|106429.3|106479.7|106429.7|106474.7|106424.7|30
1728350630000|2024-10-08 01:23:50|106479.6|106429.6|106484.3|106434.3|106486.1|106436.1|106478.8|106428.8|33
1728350640000|2024-10-08 01:24:00|106484.4|106434.4|106485.5|106435.5|106488.8|106438.8|106481.8|106431.8|54
1728350650000|2024-10-08 01:24:10|106487.8|106437.8|106452.7|106402.7|106487.8|106437.8|106448.9|106398.9|50
1728350660000|2024-10-08 01:24:20|106450.8|106400.8|106463.3|106413.3|106465.6|106415.6|106449.7|106399.7|44
1728350670000|2024-10-08 01:24:30|106463.7|106413.7|106428.2|106378.2|106463.7|106413.7|106420.6|106370.6|45
1728350680000|2024-10-08 01:24:40|106430.5|106380.5|106427.8|106377.8|106433|106383|106420|106370|50
1728350690000|2024-10-08 01:24:50|106427.9|106377.9|106429.2|106379.2|106432.8|106382.8|106427.8|106377.8|27
1728350700000|2024-10-08 01:25:00|106423.9|106373.9|106413.3|106363.3|106423.9|106373.9|106412|106362|36
1728350710000|2024-10-08 01:25:10|106413.6|106363.6|106418.4|106368.4|106425.8|106375.8|106413|106363|43
1728350720000|2024-10-08 01:25:20|106417.9|106367.9|106423.5|106373.5|106424.6|106374.6|106415.3|106365.3|32
1728350730000|2024-10-08 01:25:30|106424.5|106374.5|106422.8|106372.8|106426.1|106376.1|106420.9|106370.9|39
1728350740000|2024-10-08 01:25:40|106425.3|106375.3|106426.1|106376.1|106428.4|106378.4|106420.6|106370.6|43
1728350750000|2024-10-08 01:25:50|106424.6|106374.6|106425|106375|106426.4|106376.4|106421.6|106371.6|50
1728350760000|2024-10-08 01:26:00|106424.9|106374.9|106430.7|106380.7|106432|106382|106420.7|106370.7|61
1728350770000|2024-10-08 01:26:10|106429|106379|106433.7|106383.7|106435.3|106385.3|106426.4|106376.4|62
1728350780000|2024-10-08 01:26:20|106435.3|106385.3|106432.7|106382.7|106436.4|106386.4|106428.5|106378.5|63
1728350790000|2024-10-08 01:26:30|106431.5|106381.5|106422.6|106372.6|106433.2|106383.2|106422.6|106372.6|50
1728350800000|2024-10-08 01:26:40|106423.5|106373.5|106424.4|106374.4|106429|106379|106422.6|106372.6|54
1728350810000|2024-10-08 01:26:50|106424.5|106374.5|106418.1|106368.1|106424.6|106374.6|106414.2|106364.2|61
1728350820000|2024-10-08 01:27:00|106416.1|106366.1|106419.3|106369.3|106426.3|106376.3|106415.6|106365.6|53
1728350830000|2024-10-08 01:27:10|106417.1|106367.1|106419.2|106369.2|106419.7|106369.7|106411.1|106361.1|67
1728350840000|2024-10-08 01:27:20|106417.2|106367.2|106416.5|106366.5|106420.1|106370.1|106414.5|106364.5|53
1728350850000|2024-10-08 01:27:30|106418.6|106368.6|106420.8|106370.8|106421.5|106371.5|106416.7|106366.7|50
1728350860000|2024-10-08 01:27:40|106422.6|106372.6|106422.8|106372.8|106423.4|106373.4|106418.8|106368.8|37
1728350870000|2024-10-08 01:27:50|106424.6|106374.6|106436.1|106386.1|106436.1|106386.1|106417.1|106367.1|60
1728350880000|2024-10-08 01:28:00|106436.9|106386.9|106400.2|106350.2|106436.9|106386.9|106398.7|106348.7|64
1728350890000|2024-10-08 01:28:10|106404.5|106354.5|106396.6|106346.6|106410.4|106360.4|106388.4|106338.4|64
1728350900000|2024-10-08 01:28:20|106395.1|106345.1|106397.8|106347.8|106408.1|106358.1|106394.9|106344.9|43
1728350910000|2024-10-08 01:28:30|106398.1|106348.1|106399|106349|106400.8|106350.8|106396|106346|17
1728350920000|2024-10-08 01:28:40|106400.9|106350.9|106399.5|106349.5|106402.3|106352.3|106396|106346|34
1728350930000|2024-10-08 01:28:50|106399.2|106349.2|106402.1|106352.1|106404.6|106354.6|106395.1|106345.1|40
1728350940000|2024-10-08 01:29:00|106402.2|106352.2|106397.5|106347.5|106405.7|106355.7|106395|106345|55
1728350950000|2024-10-08 01:29:10|106399.5|106349.5|106396.7|106346.7|106402.9|106352.9|106396.5|106346.5|52
1728350960000|2024-10-08 01:29:20|106399.8|106349.8|106406.3|106356.3|106406.3|106356.3|106396.6|106346.6|52
1728350970000|2024-10-08 01:29:30|106403.7|106353.7|106414.5|106364.5|106414.5|106364.5|106403.7|106353.7|51
1728350980000|2024-10-08 01:29:40|106414|106364|106410.1|106360.1|106414.4|106364.4|106410.1|106360.1|19
1728350990000|2024-10-08 01:29:50|106410.3|106360.3|106412.8|106362.8|106413|106363|106409.6|106359.6|25
1728351000000|2024-10-08 01:30:00|106412.5|106362.5|106390.4|106340.4|106412.5|106362.5|106390.4|106340.4|63
1728351010000|2024-10-08 01:30:10|106392.3|106342.3|106393.7|106343.7|106394.9|106344.9|106389.1|106339.1|60
1728351020000|2024-10-08 01:30:20|106394|106344|106398.7|106348.7|106399|106349|106388|106338|59
1728351030000|2024-10-08 01:30:30|106398.9|106348.9|106395.5|106345.5|106399|106349|106393.2|106343.2|55
1728351040000|2024-10-08 01:30:40|106395.4|106345.4|106407.4|106357.4|106410.3|106360.3|106395.4|106345.4|61
1728351050000|2024-10-08 01:30:50|106407.7|106357.7|106408.9|106358.9|106409.5|106359.5|106406.5|106356.5|44
1728351060000|2024-10-08 01:31:00|106407.4|106357.4|106410.1|106360.1|106412.2|106362.2|106407|106357|50
1728351070000|2024-10-08 01:31:10|106410.2|106360.2|106446.2|106396.2|106446.5|106396.5|106406.9|106356.9|48
1728351080000|2024-10-08 01:31:20|106446|106396|106444.1|106394.1|106452.4|106402.4|106440.8|106390.8|59
1728351090000|2024-10-08 01:31:30|106441.8|106391.8|106442.7|106392.7|106443.7|106393.7|106435|106385|50
1728351100000|2024-10-08 01:31:40|106440.7|106390.7|106441.5|106391.5|106443.6|106393.6|106437.7|106387.7|41
1728351110000|2024-10-08 01:31:50|106438.3|106388.3|106442.5|106392.5|106442.5|106392.5|106428.9|106378.9|50
1728351120000|2024-10-08 01:32:00|106440.3|106390.3|106440.8|106390.8|106443.7|106393.7|106436.4|106386.4|44
1728351130000|2024-10-08 01:32:10|106439.3|106389.3|106436.3|106386.3|106439.5|106389.5|106434.1|106384.1|36
1728351140000|2024-10-08 01:32:20|106434.5|106384.5|106438.2|106388.2|106438.9|106388.9|106434.4|106384.4|42
1728351150000|2024-10-08 01:32:30|106438.3|106388.3|106451.4|106401.4|106451.4|106401.4|106436.5|106386.5|53
1728351160000|2024-10-08 01:32:40|106451.5|106401.5|106466.1|106416.1|106471.1|106421.1|106449.3|106399.3|47
1728351170000|2024-10-08 01:32:50|106465.9|106415.9|106465.5|106415.5|106472|106422|106460.8|106410.8|53
1728351180000|2024-10-08 01:33:00|106463.9|106413.9|106472.5|106422.5|106474.8|106424.8|106461.9|106411.9|51
1728351190000|2024-10-08 01:33:10|106472.3|106422.3|106471|106421|106474.6|106424.6|106469.3|106419.3|45
1728351200000|2024-10-08 01:33:20|106469.3|106419.3|106469.3|106419.3|106474.1|106424.1|106468.9|106418.9|43
1728351210000|2024-10-08 01:33:30|106469.9|106419.9|106475|106425|106477.1|106427.1|106468.6|106418.6|50
1728351220000|2024-10-08 01:33:40|106477.1|106427.1|106506.4|106456.4|106506.4|106456.4|106475.8|106425.8|57
1728351230000|2024-10-08 01:33:50|106507.1|106457.1|106520|106470|106522.5|106472.5|106498.9|106448.9|55
1728351240000|2024-10-08 01:34:00|106518.5|106468.5|106501.6|106451.6|106522.3|106472.3|106500.1|106450.1|60
1728351250000|2024-10-08 01:34:10|106502.7|106452.7|106508.6|106458.6|106513.2|106463.2|106501.1|106451.1|51
1728351260000|2024-10-08 01:34:20|106510.9|106460.9|106510.1|106460.1|106510.9|106460.9|106505.1|106455.1|31
1728351270000|2024-10-08 01:34:30|106509.2|106459.2|106512.9|106462.9|106513.4|106463.4|106506.7|106456.7|27
1728351280000|2024-10-08 01:34:40|106513.4|106463.4|106511.3|106461.3|106513.9|106463.9|106509.3|106459.3|51
1728351290000|2024-10-08 01:34:50|106513.5|106463.5|106506.2|106456.2|106513.5|106463.5|106504.2|106454.2|46
1728351300000|2024-10-08 01:35:00|106504.1|106454.1|106522.4|106472.4|106523.9|106473.9|106504|106454|59
1728351310000|2024-10-08 01:35:10|106522.5|106472.5|106519|106469|106525.7|106475.7|106518.5|106468.5|64
1728351320000|2024-10-08 01:35:20|106519.3|106469.3|106511.5|106461.5|106524.9|106474.9|106511.3|106461.3|67
1728351330000|2024-10-08 01:35:30|106512.7|106462.7|106510.7|106460.7|106517.4|106467.4|106508.8|106458.8|54
1728351340000|2024-10-08 01:35:40|106508.9|106458.9|106505.6|106455.6|106509.5|106459.5|106501.8|106451.8|39
1728351350000|2024-10-08 01:35:50|106503.5|106453.5|106503.9|106453.9|106506|106456|106502.4|106452.4|21
1728351360000|2024-10-08 01:36:00|106504.1|106454.1|106499.9|106449.9|106506.4|106456.4|106497.8|106447.8|46
1728351370000|2024-10-08 01:36:10|106499.8|106449.8|106511.1|106461.1|106520.3|106470.3|106499.8|106449.8|58
1728351380000|2024-10-08 01:36:20|106511|106461|106500.3|106450.3|106512.3|106462.3|106500.3|106450.3|35
1728351390000|2024-10-08 01:36:30|106500.5|106450.5|106500.2|106450.2|106504|106454|106496.8|106446.8|42
1728351400000|2024-10-08 01:36:40|106501|106451|106500.7|106450.7|106505.5|106455.5|106500.6|106450.6|18
1728351410000|2024-10-08 01:36:50|106502.8|106452.8|106501.6|106451.6|106504.9|106454.9|106498.4|106448.4|38
1728351420000|2024-10-08 01:37:00|106501.7|106451.7|106500.9|106450.9|106509|106459|106500.6|106450.6|43
1728351430000|2024-10-08 01:37:10|106501.1|106451.1|106498.8|106448.8|106501.2|106451.2|106495.4|106445.4|40
1728351440000|2024-10-08 01:37:20|106498.7|106448.7|106495.1|106445.1|106499.6|106449.6|106493.8|106443.8|40
1728351450000|2024-10-08 01:37:30|106494.9|106444.9|106504|106454|106504.5|106454.5|106494.9|106444.9|45
1728351460000|2024-10-08 01:37:40|106503.8|106453.8|106522.3|106472.3|106522.3|106472.3|106503.8|106453.8|40
1728351470000|2024-10-08 01:37:50|106522.9|106472.9|106510.5|106460.5|106522.9|106472.9|106510|106460|44
1728351480000|2024-10-08 01:38:00|106512.5|106462.5|106514.9|106464.9|106517.7|106467.7|106512.4|106462.4|47
1728351490000|2024-10-08 01:38:10|106514.7|106464.7|106523.3|106473.3|106524.7|106474.7|106513.8|106463.8|46
1728351500000|2024-10-08 01:38:20|106524|106474|106522|106472|106524.6|106474.6|106521.4|106471.4|19
1728351510000|2024-10-08 01:38:30|106521.1|106471.1|106509.5|106459.5|106521.1|106471.1|106509.5|106459.5|45
1728351520000|2024-10-08 01:38:40|106509.9|106459.9|106510.8|106460.8|106517.9|106467.9|106509.3|106459.3|62
1728351530000|2024-10-08 01:38:50|106511.2|106461.2|106509.1|106459.1|106512.4|106462.4|106509|106459|49
1728351540000|2024-10-08 01:39:00|106511.5|106461.5|106511.1|106461.1|106512|106462|106509.7|106459.7|30
1728351550000|2024-10-08 01:39:10|106510.7|106460.7|106508.7|106458.7|106510.7|106460.7|106503.7|106453.7|27
1728351560000|2024-10-08 01:39:20|106508.5|106458.5|106516.3|106466.3|106516.3|106466.3|106508.2|106458.2|25
1728351570000|2024-10-08 01:39:30|106516.2|106466.2|106516.4|106466.4|106516.4|106466.4|106516|106466|11
1728351580000|2024-10-08 01:39:40|106516.2|106466.2|106514.4|106464.4|106516.7|106466.7|106512.4|106462.4|40
1728351590000|2024-10-08 01:39:50|106513.4|106463.4|106513.8|106463.8|106516.7|106466.7|106512.1|106462.1|21
1728351600000|2024-10-08 01:40:00|106515.1|106465.1|106513.3|106463.3|106516.5|106466.5|106512.3|106462.3|18
1728351610000|2024-10-08 01:40:10|106513.4|106463.4|106510.6|106460.6|106515|106465|106508.7|106458.7|18
1728351620000|2024-10-08 01:40:20|106510.1|106460.1|106498.4|106448.4|106510.9|106460.9|106498.3|106448.3|47
1728351630000|2024-10-08 01:40:30|106498.2|106448.2|106507.2|106457.2|106507.5|106457.5|106496.5|106446.5|50
1728351640000|2024-10-08 01:40:40|106507.4|106457.4|106503.8|106453.8|106507.4|106457.4|106502.9|106452.9|39
1728351650000|2024-10-08 01:40:50|106506.1|106456.1|106507.7|106457.7|106508.4|106458.4|106504|106454|26
1728351660000|2024-10-08 01:41:00|106507.3|106457.3|106504.4|106454.4|106507.5|106457.5|106499.8|106449.8|54
1728351670000|2024-10-08 01:41:10|106504.3|106454.3|106500.3|106450.3|106507.6|106457.6|106498.3|106448.3|56
1728351680000|2024-10-08 01:41:20|106500.6|106450.6|106499.9|106449.9|106502.8|106452.8|106498.3|106448.3|34
1728351690000|2024-10-08 01:41:30|106499.5|106449.5|106491.3|106441.3|106499.5|106449.5|106490.2|106440.2|59
1728351700000|2024-10-08 01:41:40|106491.4|106441.4|106498.8|106448.8|106498.8|106448.8|106490.7|106440.7|46
1728351710000|2024-10-08 01:41:50|106498.7|106448.7|106496.1|106446.1|106499.2|106449.2|106495.8|106445.8|32
1728351720000|2024-10-08 01:42:00|106495.8|106445.8|106496.1|106446.1|106497.4|106447.4|106494.3|106444.3|44
1728351730000|2024-10-08 01:42:10|106496.3|106446.3|106503.6|106453.6|106505.4|106455.4|106495.9|106445.9|52
1728351740000|2024-10-08 01:42:20|106503.9|106453.9|106505.2|106455.2|106506.3|106456.3|106501.9|106451.9|33
1728351750000|2024-10-08 01:42:30|106506.2|106456.2|106505.1|106455.1|106507.5|106457.5|106502.8|106452.8|62
1728351760000|2024-10-08 01:42:40|106505.3|106455.3|106505.9|106455.9|106505.9|106455.9|106502.7|106452.7|51
1728351770000|2024-10-08 01:42:50|106505.1|106455.1|106500.5|106450.5|106506.9|106456.9|106500.5|106450.5|35
1728351780000|2024-10-08 01:43:00|106500.4|106450.4|106499.2|106449.2|106501.9|106451.9|106498.2|106448.2|48
1728351790000|2024-10-08 01:43:10|106499|106449|106504.2|106454.2|106507.1|106457.1|106497.3|106447.3|45
1728351800000|2024-10-08 01:43:20|106504.5|106454.5|106509.9|106459.9|106509.9|106459.9|106503.6|106453.6|47
1728351810000|2024-10-08 01:43:30|106508|106458|106508.3|106458.3|106509.4|106459.4|106504.8|106454.8|49
1728351820000|2024-10-08 01:43:40|106506.5|106456.5|106516.3|106466.3|106516.3|106466.3|106506.3|106456.3|31
1728351830000|2024-10-08 01:43:50|106514|106464|106516|106466|106517.3|106467.3|106514|106464|24
1728351840000|2024-10-08 01:44:00|106513.8|106463.8|106504.5|106454.5|106516.5|106466.5|106502.3|106452.3|43
1728351850000|2024-10-08 01:44:10|106504.6|106454.6|106507.4|106457.4|106507.6|106457.6|106504.6|106454.6|15
1728351860000|2024-10-08 01:44:20|106507.1|106457.1|106506.9|106456.9|106508.6|106458.6|106505.7|106455.7|25
1728351870000|2024-10-08 01:44:30|106506.8|106456.8|106500|106450|106506.8|106456.8|106500|106450|38
1728351880000|2024-10-08 01:44:40|106499.9|106449.9|106503.7|106453.7|106507.3|106457.3|106499.9|106449.9|54
1728351890000|2024-10-08 01:44:50|106503.3|106453.3|106501.9|106451.9|106503.3|106453.3|106498|106448|36
1728351900000|2024-10-08 01:45:00|106500.8|106450.8|106500.6|106450.6|106505.7|106455.7|106499.5|106449.5|58
1728351910000|2024-10-08 01:45:10|106500.8|106450.8|106506.9|106456.9|106507.6|106457.6|106500.8|106450.8|44
1728351920000|2024-10-08 01:45:20|106506.6|106456.6|106515|106465|106515.2|106465.2|106506.4|106456.4|43
1728351930000|2024-10-08 01:45:30|106514.1|106464.1|106516.2|106466.2|106522.4|106472.4|106514.1|106464.1|38
1728351940000|2024-10-08 01:45:40|106516.6|106466.6|106520.2|106470.2|106522.6|106472.6|106515|106465|56
1728351950000|2024-10-08 01:45:50|106520.4|106470.4|106516.7|106466.7|106524.4|106474.4|106516.3|106466.3|51
1728351960000|2024-10-08 01:46:00|106518.2|106468.2|106523.4|106473.4|106524.2|106474.2|106518.2|106468.2|50
1728351970000|2024-10-08 01:46:10|106522.9|106472.9|106521.1|106471.1|106525.8|106475.8|106519.8|106469.8|46
1728351980000|2024-10-08 01:46:20|106521.6|106471.6|106508.3|106458.3|106522.3|106472.3|106507.2|106457.2|38
1728351990000|2024-10-08 01:46:30|106508.2|106458.2|106501.8|106451.8|106508.9|106458.9|106500.3|106450.3|64
1728352000000|2024-10-08 01:46:40|106501.9|106451.9|106499.3|106449.3|106501.9|106451.9|106495.1|106445.1|50
1728352010000|2024-10-08 01:46:50|106500.3|106450.3|106502.2|106452.2|106503.7|106453.7|106499.8|106449.8|36
1728352020000|2024-10-08 01:47:00|106502.1|106452.1|106502.1|106452.1|106503.4|106453.4|106501.5|106451.5|30
1728352030000|2024-10-08 01:47:10|106502.2|106452.2|106502.3|106452.3|106503.6|106453.6|106501.7|106451.7|15
1728352040000|2024-10-08 01:47:20|106502|106452|106495.8|106445.8|106503|106453|106495.1|106445.1|54
1728352050000|2024-10-08 01:47:30|106495.6|106445.6|106488.2|106438.2|106495.6|106445.6|106487.1|106437.1|49
1728352060000|2024-10-08 01:47:40|106488.3|106438.3|106479.8|106429.8|106489.9|106439.9|106475.7|106425.7|32
1728352070000|2024-10-08 01:47:50|106479.4|106429.4|106481.2|106431.2|106482|106432|106475.7|106425.7|58
1728352080000|2024-10-08 01:48:00|106481.3|106431.3|106474|106424|106484.7|106434.7|106472.9|106422.9|58
1728352090000|2024-10-08 01:48:10|106474.7|106424.7|106476.7|106426.7|106479|106429|106474.6|106424.6|63
1728352100000|2024-10-08 01:48:20|106476.9|106426.9|106478|106428|106479.2|106429.2|106474.8|106424.8|27
1728352110000|2024-10-08 01:48:30|106477.9|106427.9|106478.6|106428.6|106479.7|106429.7|106477.6|106427.6|40
1728352120000|2024-10-08 01:48:40|106480|106430|106491.7|106441.7|106491.7|106441.7|106477.7|106427.7|27
1728352130000|2024-10-08 01:48:50|106490|106440|106492|106442|106492|106442|106489.5|106439.5|25
1728352140000|2024-10-08 01:49:00|106491.9|106441.9|106488.1|106438.1|106491.9|106441.9|106487.1|106437.1|28
1728352150000|2024-10-08 01:49:10|106487.9|106437.9|106481.3|106431.3|106487.9|106437.9|106476.1|106426.1|42
1728352160000|2024-10-08 01:49:20|106482|106432|106484.7|106434.7|106485.9|106435.9|106479.3|106429.3|38
1728352170000|2024-10-08 01:49:30|106485.8|106435.8|106477.9|106427.9|106486.1|106436.1|106477|106427|45
1728352180000|2024-10-08 01:49:40|106477.8|106427.8|106476.2|106426.2|106481.3|106431.3|106473.6|106423.6|43
1728352190000|2024-10-08 01:49:50|106477.9|106427.9|106478.1|106428.1|106480.1|106430.1|106476.2|106426.2|51
1728352200000|2024-10-08 01:50:00|106477.8|106427.8|106473.5|106423.5|106477.8|106427.8|106468.6|106418.6|37
1728352210000|2024-10-08 01:50:10|106473.2|106423.2|106480.7|106430.7|106480.7|106430.7|106473.2|106423.2|46
1728352220000|2024-10-08 01:50:20|106480.3|106430.3|106479.6|106429.6|106481.6|106431.6|106477.5|106427.5|43
1728352230000|2024-10-08 01:50:30|106479.8|106429.8|106480.6|106430.6|106482.2|106432.2|106478.4|106428.4|30
1728352240000|2024-10-08 01:50:40|106480.5|106430.5|106477.9|106427.9|106480.8|106430.8|106477.9|106427.9|36
1728352250000|2024-10-08 01:50:50|106478.2|106428.2|106483.6|106433.6|106483.7|106433.7|106476.6|106426.6|29
1728352260000|2024-10-08 01:51:00|106484.1|106434.1|106494.4|106444.4|106496.1|106446.1|106484.1|106434.1|34
1728352270000|2024-10-08 01:51:10|106493.3|106443.3|106491|106441|106493.8|106443.8|106490.9|106440.9|24
1728352280000|2024-10-08 01:51:20|106490|106440|106489|106439|106491.6|106441.6|106489|106439|39
1728352290000|2024-10-08 01:51:30|106487.6|106437.6|106483.5|106433.5|106490.5|106440.5|106483.5|106433.5|49
1728352300000|2024-10-08 01:51:40|106482.8|106432.8|106488|106438|106488.2|106438.2|106479.8|106429.8|51
1728352310000|2024-10-08 01:51:50|106487.9|106437.9|106487.6|106437.6|106488.1|106438.1|106487.6|106437.6|13
1728352320000|2024-10-08 01:52:00|106485.7|106435.7|106487.6|106437.6|106487.7|106437.7|106485.4|106435.4|23
1728352330000|2024-10-08 01:52:10|106487.7|106437.7|106493.4|106443.4|106493.4|106443.4|106487.6|106437.6|29
1728352340000|2024-10-08 01:52:20|106494.5|106444.5|106494.2|106444.2|106495.6|106445.6|106492.6|106442.6|24
1728352350000|2024-10-08 01:52:30|106494.9|106444.9|106493.8|106443.8|106494.9|106444.9|106493.2|106443.2|24
1728352360000|2024-10-08 01:52:40|106493.4|106443.4|106496.9|106446.9|106497.2|106447.2|106493.2|106443.2|15
1728352370000|2024-10-08 01:52:50|106497.2|106447.2|106497|106447|106497.4|106447.4|106497|106447|8
1728352380000|2024-10-08 01:53:00|106496.9|106446.9|106495.1|106445.1|106496.9|106446.9|106494|106444|17
1728352390000|2024-10-08 01:53:10|106495.4|106445.4|106487.6|106437.6|106495.4|106445.4|106486|106436|34
1728352400000|2024-10-08 01:53:20|106483.8|106433.8|106474.1|106424.1|106484|106434|106473.2|106423.2|31
1728352410000|2024-10-08 01:53:30|106473.7|106423.7|106474.5|106424.5|106475.6|106425.6|106470.1|106420.1|33
1728352420000|2024-10-08 01:53:40|106474.3|106424.3|106473.4|106423.4|106475.2|106425.2|106473.4|106423.4|20
1728352430000|2024-10-08 01:53:50|106473.5|106423.5|106470.8|106420.8|106474.6|106424.6|106470.3|106420.3|20
1728352440000|2024-10-08 01:54:00|106472.6|106422.6|106472.9|106422.9|106474.3|106424.3|106472.6|106422.6|25
1728352450000|2024-10-08 01:54:10|106472.7|106422.7|106471|106421|106472.7|106422.7|106470.5|106420.5|22
1728352460000|2024-10-08 01:54:20|106470.8|106420.8|106472.9|106422.9|106473.8|106423.8|106470.5|106420.5|25
1728352470000|2024-10-08 01:54:30|106472.8|106422.8|106481.4|106431.4|106481.6|106431.6|106472.8|106422.8|28
1728352480000|2024-10-08 01:54:40|106481|106431|106483.1|106433.1|106483.2|106433.2|106480.9|106430.9|22
1728352490000|2024-10-08 01:54:50|106483.5|106433.5|106488.3|106438.3|106488.7|106438.7|106483.3|106433.3|21
1728352500000|2024-10-08 01:55:00|106487.2|106437.2|106480|106430|106487.5|106437.5|106478.9|106428.9|44
1728352510000|2024-10-08 01:55:10|106480.2|106430.2|106485.2|106435.2|106485.4|106435.4|106480.2|106430.2|41
1728352520000|2024-10-08 01:55:20|106485.1|106435.1|106488.7|106438.7|106489.6|106439.6|106485|106435|39
1728352530000|2024-10-08 01:55:30|106488.6|106438.6|106492.6|106442.6|106492.9|106442.9|106488.3|106438.3|26
1728352540000|2024-10-08 01:55:40|106492.1|106442.1|106495.1|106445.1|106495.1|106445.1|106492.1|106442.1|14
1728352550000|2024-10-08 01:55:50|106494.3|106444.3|106496|106446|106497.1|106447.1|106493.4|106443.4|16
1728352560000|2024-10-08 01:56:00|106496.4|106446.4|106496.1|106446.1|106497.1|106447.1|106495.8|106445.8|13
1728352570000|2024-10-08 01:56:10|106495.9|106445.9|106496.7|106446.7|106497|106447|106495.9|106445.9|11
1728352580000|2024-10-08 01:56:20|106496.6|106446.6|106497.2|106447.2|106497.3|106447.3|106494.9|106444.9|18
1728352590000|2024-10-08 01:56:30|106497.6|106447.6|106496.2|106446.2|106498.1|106448.1|106496|106446|23
1728352600000|2024-10-08 01:56:40|106496.1|106446.1|106495.2|106445.2|106496.1|106446.1|106490.9|106440.9|32
1728352610000|2024-10-08 01:56:50|106495|106445|106492.9|106442.9|106495|106445|106492.1|106442.1|16
1728352620000|2024-10-08 01:57:00|106492.3|106442.3|106491.9|106441.9|106493.4|106443.4|106490.7|106440.7|25
1728352630000|2024-10-08 01:57:10|106492.3|106442.3|106479.3|106429.3|106492.6|106442.6|106476.3|106426.3|36
1728352640000|2024-10-08 01:57:20|106479|106429|106488.6|106438.6|106490.6|106440.6|106475.9|106425.9|53
1728352650000|2024-10-08 01:57:30|106489.4|106439.4|106478.4|106428.4|106490.1|106440.1|106478.4|106428.4|26
1728352660000|2024-10-08 01:57:40|106477.8|106427.8|106474.8|106424.8|106477.8|106427.8|106474.3|106424.3|35
1728352670000|2024-10-08 01:57:50|106474.9|106424.9|106474.1|106424.1|106475.1|106425.1|106473.8|106423.8|17
1728352680000|2024-10-08 01:58:00|106474.5|106424.5|106473.9|106423.9|106475.5|106425.5|106472.8|106422.8|20
1728352690000|2024-10-08 01:58:10|106474|106424|106471.9|106421.9|106474|106424|106471.8|106421.8|22
1728352700000|2024-10-08 01:58:20|106472.2|106422.2|106472.3|106422.3|106474.2|106424.2|106471.4|106421.4|27
1728352710000|2024-10-08 01:58:30|106472.5|106422.5|106473.7|106423.7|106475.9|106425.9|106472.2|106422.2|38
1728352720000|2024-10-08 01:58:40|106473.8|106423.8|106472.9|106422.9|106474|106424|106471.7|106421.7|24
1728352730000|2024-10-08 01:58:50|106473.3|106423.3|106473.5|106423.5|106474.6|106424.6|106469.1|106419.1|25
1728352740000|2024-10-08 01:59:00|106472.7|106422.7|106478.4|106428.4|106480.2|106430.2|106472.7|106422.7|36
1728352750000|2024-10-08 01:59:10|106478.5|106428.5|106485.1|106435.1|106485.1|106435.1|106478.5|106428.5|18
1728352760000|2024-10-08 01:59:20|106484.8|106434.8|106484.8|106434.8|106485.8|106435.8|106484.8|106434.8|13
1728352770000|2024-10-08 01:59:30|106484.4|106434.4|106483.6|106433.6|106484.5|106434.5|106483.6|106433.6|7
1728352780000|2024-10-08 01:59:40|106483.8|106433.8|106482.4|106432.4|106483.8|106433.8|106482.4|106432.4|8
1728352790000|2024-10-08 01:59:50|106482.3|106432.3|106479.4|106429.4|106482.5|106432.5|106479.4|106429.4|13
1728352800000|2024-10-08 02:00:00|106481.1|106431.1|106483.6|106433.6|106485.2|106435.2|106480.9|106430.9|27
1728352810000|2024-10-08 02:00:10|106483.8|106433.8|106485.1|106435.1|106485.2|106435.2|106483.5|106433.5|12
1728352820000|2024-10-08 02:00:20|106484.8|106434.8|106484.3|106434.3|106485.1|106435.1|106484.3|106434.3|12
1728352830000|2024-10-08 02:00:30|106484.4|106434.4|106484.2|106434.2|106484.6|106434.6|106483.6|106433.6|18
1728352840000|2024-10-08 02:00:40|106484|106434|106484.7|106434.7|106484.8|106434.8|106483.9|106433.9|9
1728352850000|2024-10-08 02:00:50|106484|106434|106483.3|106433.3|106484.3|106434.3|106483.3|106433.3|9
1728352860000|2024-10-08 02:01:00|106482.9|106432.9|106476|106426|106482.9|106432.9|106476|106426|23
1728352870000|2024-10-08 02:01:10|106476.2|106426.2|106476.1|106426.1|106477.1|106427.1|106476.1|106426.1|17
1728352880000|2024-10-08 02:01:20|106476.3|106426.3|106483.6|106433.6|106483.7|106433.7|106476.3|106426.3|22
1728352890000|2024-10-08 02:01:30|106483.4|106433.4|106483.6|106433.6|106484.5|106434.5|106483|106433|16
1728352900000|2024-10-08 02:01:40|106484.8|106434.8|106488.9|106438.9|106489.4|106439.4|106484.8|106434.8|19
1728352910000|2024-10-08 02:01:50|106486.3|106436.3|106483.2|106433.2|106486.7|106436.7|106478.8|106428.8|21
1728352920000|2024-10-08 02:02:00|106484.2|106434.2|106496.5|106446.5|106496.5|106446.5|106482.4|106432.4|49
1728352930000|2024-10-08 02:02:10|106496.8|106446.8|106496.6|106446.6|106497.4|106447.4|106495.7|106445.7|19
1728352940000|2024-10-08 02:02:20|106496.8|106446.8|106492.7|106442.7|106496.8|106446.8|106487.3|106437.3|26
1728352950000|2024-10-08 02:02:30|106493.3|106443.3|106488.9|106438.9|106493.5|106443.5|106488.5|106438.5|17
1728352960000|2024-10-08 02:02:40|106488.6|106438.6|106481.2|106431.2|106489.3|106439.3|106480.8|106430.8|16
1728352970000|2024-10-08 02:02:50|106481.1|106431.1|106478.4|106428.4|106481.1|106431.1|106478.4|106428.4|14
1728352980000|2024-10-08 02:03:00|106477.7|106427.7|106476.8|106426.8|106477.7|106427.7|106475.2|106425.2|22
1728352990000|2024-10-08 02:03:10|106475.5|106425.5|106477.8|106427.8|106484.2|106434.2|106475.5|106425.5|40
1728353000000|2024-10-08 02:03:20|106477.6|106427.6|106476.6|106426.6|106477.9|106427.9|106474.6|106424.6|33
1728353010000|2024-10-08 02:03:30|106476.5|106426.5|106483.7|106433.7|106483.7|106433.7|106476.5|106426.5|26
1728353020000|2024-10-08 02:03:40|106483.9|106433.9|106485.5|106435.5|106490.9|106440.9|106483.1|106433.1|31
1728353030000|2024-10-08 02:03:50|106485.6|106435.6|106484.6|106434.6|106485.8|106435.8|106484.5|106434.5|17
1728353040000|2024-10-08 02:04:00|106484.2|106434.2|106473.3|106423.3|106484.2|106434.2|106473.3|106423.3|35
1728353050000|2024-10-08 02:04:10|106474.8|106424.8|106484.3|106434.3|106484.5|106434.5|106473|106423|29
1728353060000|2024-10-08 02:04:20|106484.2|106434.2|106492.6|106442.6|106493.3|106443.3|106482.6|106432.6|26
1728353070000|2024-10-08 02:04:30|106492.8|106442.8|106493.8|106443.8|106494.3|106444.3|106492.4|106442.4|21
1728353080000|2024-10-08 02:04:40|106493.9|106443.9|106497.3|106447.3|106497.5|106447.5|106493.9|106443.9|40
1728353090000|2024-10-08 02:04:50|106497.2|106447.2|106496.6|106446.6|106498.2|106448.2|106495.8|106445.8|46
1728353100000|2024-10-08 02:05:00|106496.1|106446.1|106497.1|106447.1|106498.8|106448.8|106496.1|106446.1|20
1728353110000|2024-10-08 02:05:10|106497|106447|106507.2|106457.2|106508.6|106458.6|106495.7|106445.7|57
1728353120000|2024-10-08 02:05:20|106504.3|106454.3|106498|106448|106504.3|106454.3|106490.1|106440.1|49
1728353130000|2024-10-08 02:05:30|106498.5|106448.5|106501.8|106451.8|106503.9|106453.9|106496.8|106446.8|36
1728353140000|2024-10-08 02:05:40|106500.8|106450.8|106502.2|106452.2|106502.3|106452.3|106500.8|106450.8|26
1728353150000|2024-10-08 02:05:50|106502|106452|106499.4|106449.4|106502|106452|106499.2|106449.2|33
1728353160000|2024-10-08 02:06:00|106500.1|106450.1|106499.2|106449.2|106500.2|106450.2|106498.2|106448.2|39
1728353170000|2024-10-08 02:06:10|106499.1|106449.1|106497.9|106447.9|106500.2|106450.2|106497.9|106447.9|25
1728353180000|2024-10-08 02:06:20|106498.4|106448.4|106497.9|106447.9|106499.6|106449.6|106497.8|106447.8|35
1728353190000|2024-10-08 02:06:30|106498.2|106448.2|106503.1|106453.1|106506|106456|106497.7|106447.7|41
1728353200000|2024-10-08 02:06:40|106504.2|106454.2|106526.2|106476.2|106527.4|106477.4|106504.2|106454.2|44
1728353210000|2024-10-08 02:06:50|106525.8|106475.8|106552.5|106502.5|106552.5|106502.5|106521.9|106471.9|64
1728353220000|2024-10-08 02:07:00|106551.5|106501.5|106551.6|106501.6|106567.9|106517.9|106548.5|106498.5|65
1728353230000|2024-10-08 02:07:10|106554.4|106504.4|106554.2|106504.2|106563.5|106513.5|106554.2|106504.2|62
1728353240000|2024-10-08 02:07:20|106554.5|106504.5|106552|106502|106558.2|106508.2|106552|106502|68
1728353250000|2024-10-08 02:07:30|106551|106501|106553|106503|106555.7|106505.7|106550.3|106500.3|58
1728353260000|2024-10-08 02:07:40|106553.1|106503.1|106550|106500|106555.6|106505.6|106548.9|106498.9|34
1728353270000|2024-10-08 02:07:50|106551.4|106501.4|106554.4|106504.4|106556.1|106506.1|106547.7|106497.7|42
1728353280000|2024-10-08 02:08:00|106554.1|106504.1|106560.7|106510.7|106560.9|106510.9|106551.2|106501.2|47
1728353290000|2024-10-08 02:08:10|106560.5|106510.5|106589.2|106539.2|106589.2|106539.2|106557.2|106507.2|36
1728353300000|2024-10-08 02:08:20|106590.1|106540.1|106592.8|106542.8|106594.1|106544.1|106586.7|106536.7|45
1728353310000|2024-10-08 02:08:30|106591.7|106541.7|106606.5|106556.5|106608.1|106558.1|106589.5|106539.5|52
1728353320000|2024-10-08 02:08:40|106607.3|106557.3|106594.1|106544.1|106607.9|106557.9|106590.4|106540.4|55
1728353330000|2024-10-08 02:08:50|106592.4|106542.4|106586.8|106536.8|106596.3|106546.3|106586.2|106536.2|42
1728353340000|2024-10-08 02:09:00|106585.7|106535.7|106585.6|106535.6|106593.5|106543.5|106583.7|106533.7|57
1728353350000|2024-10-08 02:09:10|106584.8|106534.8|106587.6|106537.6|106591.7|106541.7|106583.6|106533.6|44
1728353360000|2024-10-08 02:09:20|106589.2|106539.2|106588.4|106538.4|106594.4|106544.4|106582.8|106532.8|58
1728353370000|2024-10-08 02:09:30|106588.7|106538.7|106593.2|106543.2|106601.6|106551.6|106587.2|106537.2|54
1728353380000|2024-10-08 02:09:40|106593.1|106543.1|106596.2|106546.2|106600.7|106550.7|106591.3|106541.3|29
1728353390000|2024-10-08 02:09:50|106598.2|106548.2|106594.7|106544.7|106602.3|106552.3|106591.2|106541.2|41
1728353400000|2024-10-08 02:10:00|106593.5|106543.5|106602.6|106552.6|106606.9|106556.9|106591.6|106541.6|52
1728353410000|2024-10-08 02:10:10|106604.1|106554.1|106607.9|106557.9|106607.9|106557.9|106604.1|106554.1|46
1728353420000|2024-10-08 02:10:20|106608.4|106558.4|106610.4|106560.4|106612.1|106562.1|106605.4|106555.4|48
1728353430000|2024-10-08 02:10:30|106611.5|106561.5|106610.9|106560.9|106614|106564|106607.1|106557.1|34
1728353440000|2024-10-08 02:10:40|106609.4|106559.4|106587.8|106537.8|106611.4|106561.4|106587.8|106537.8|46
1728353450000|2024-10-08 02:10:50|106587.5|106537.5|106584.7|106534.7|106587.5|106537.5|106575.3|106525.3|46
1728353460000|2024-10-08 02:11:00|106584.3|106534.3|106584.2|106534.2|106584.7|106534.7|106576.4|106526.4|37
1728353470000|2024-10-08 02:11:10|106585|106535|106599.6|106549.6|106600|106550|106585|106535|43
1728353480000|2024-10-08 02:11:20|106601.4|106551.4|106604.5|106554.5|106609.9|106559.9|106596.5|106546.5|41
1728353490000|2024-10-08 02:11:30|106603.8|106553.8|106601.2|106551.2|106606.2|106556.2|106598.3|106548.3|37
1728353500000|2024-10-08 02:11:40|106600.6|106550.6|106599.8|106549.8|106605.9|106555.9|106599.8|106549.8|22
1728353510000|2024-10-08 02:11:50|106603.2|106553.2|106589.6|106539.6|106603.5|106553.5|106586|106536|35
1728353520000|2024-10-08 02:12:00|106593.1|106543.1|106587|106537|106593.1|106543.1|106586.4|106536.4|41
1728353530000|2024-10-08 02:12:10|106587.4|106537.4|106603.6|106553.6|106608.7|106558.7|106587.4|106537.4|40
1728353540000|2024-10-08 02:12:20|106603.8|106553.8|106598.9|106548.9|106603.8|106553.8|106595.2|106545.2|33
1728353550000|2024-10-08 02:12:30|106598.4|106548.4|106597.4|106547.4|106602.8|106552.8|106595.7|106545.7|30
1728353560000|2024-10-08 02:12:40|106597.6|106547.6|106601.3|106551.3|106604.8|106554.8|106597|106547|48
1728353570000|2024-10-08 02:12:50|106601|106551|106601.6|106551.6|106605.8|106555.8|106597.5|106547.5|29
1728353580000|2024-10-08 02:13:00|106600.7|106550.7|106597.8|106547.8|106600.7|106550.7|106596.4|106546.4|45
1728353590000|2024-10-08 02:13:10|106598|106548|106592.8|106542.8|106598|106548|106585.7|106535.7|40
1728353600000|2024-10-08 02:13:20|106589.1|106539.1|106590.3|106540.3|106594|106544|106585.3|106535.3|48
1728353610000|2024-10-08 02:13:30|106593.1|106543.1|106594.6|106544.6|106597.9|106547.9|106589.8|106539.8|49
1728353620000|2024-10-08 02:13:40|106594.5|106544.5|106595.8|106545.8|106599.3|106549.3|106594.2|106544.2|58
1728353630000|2024-10-08 02:13:50|106596.4|106546.4|106596.1|106546.1|106598.9|106548.9|106594.6|106544.6|46
1728353640000|2024-10-08 02:14:00|106596.2|106546.2|106615.1|106565.1|106615.1|106565.1|106594.9|106544.9|24
1728353650000|2024-10-08 02:14:10|106614.7|106564.7|106609.8|106559.8|106615.6|106565.6|106609.2|106559.2|32
1728353660000|2024-10-08 02:14:20|106609.7|106559.7|106612.4|106562.4|106612.6|106562.6|106609.7|106559.7|25
1728353670000|2024-10-08 02:14:30|106612.1|106562.1|106601.2|106551.2|106616|106566|106600.4|106550.4|45
1728353680000|2024-10-08 02:14:40|106601.1|106551.1|106606.5|106556.5|106607.8|106557.8|106599.4|106549.4|43
1728353690000|2024-10-08 02:14:50|106606.1|106556.1|106626.7|106576.7|106626.9|106576.9|106601.4|106551.4|64
1728353700000|2024-10-08 02:15:00|106627.1|106577.1|106628.9|106578.9|106629.2|106579.2|106625.4|106575.4|42
1728353710000|2024-10-08 02:15:10|106625.5|106575.5|106605.2|106555.2|106653.9|106581.9|106605.2|106527|49
1728353720000|2024-10-08 02:15:20|106607.2|106557.2|106607.8|106557.8|106611.8|106561.8|106604.1|106554.1|47
1728353730000|2024-10-08 02:15:30|106609.7|106559.7|106616.2|106566.2|106616.2|106566.2|106606.5|106556.5|37
1728353740000|2024-10-08 02:15:40|106616|106566|106607|106557|106620.2|106570.2|106606.9|106556.9|44
1728353750000|2024-10-08 02:15:50|106606.7|106556.7|106599.3|106549.3|106606.9|106556.9|106598.2|106548.2|31
1728353760000|2024-10-08 02:16:00|106599.4|106549.4|106607.8|106557.8|106608|106558|106597.6|106547.6|19
1728353770000|2024-10-08 02:16:10|106607.5|106557.5|106607.2|106557.2|106608|106558|106606.9|106556.9|12
1728353780000|2024-10-08 02:16:20|106607.1|106557.1|106603.2|106553.2|106611.4|106561.4|106603|106553|24
1728353790000|2024-10-08 02:16:30|106602.9|106552.9|106596.8|106546.8|106602.9|106552.9|106595.2|106545.2|47
1728353800000|2024-10-08 02:16:40|106596.4|106546.4|106593.8|106543.8|106596.4|106546.4|106593.8|106543.8|19
1728353810000|2024-10-08 02:16:50|106593.9|106543.9|106592.5|106542.5|106593.9|106543.9|106589.5|106539.5|15
1728353820000|2024-10-08 02:17:00|106592.1|106542.1|106587.5|106537.5|106592.3|106542.3|106585.5|106535.5|31
1728353830000|2024-10-08 02:17:10|106587.6|106537.6|106591.7|106541.7|106592|106542|106587.2|106537.2|40
1728353840000|2024-10-08 02:17:20|106591.9|106541.9|106588.7|106538.7|106592.1|106542.1|106588.2|106538.2|19
1728353850000|2024-10-08 02:17:30|106588.8|106538.8|106596.9|106546.9|106603.4|106553.4|106588.8|106538.8|37
1728353860000|2024-10-08 02:17:40|106597|106547|106600.2|106550.2|106600.2|106550.2|106594.3|106544.3|27
1728353870000|2024-10-08 02:17:50|106600|106550|106602.6|106552.6|106604|106554|106600|106550|51
1728353880000|2024-10-08 02:18:00|106602.1|106552.1|106611|106561|106612.8|106562.8|106598|106548|41
1728353890000|2024-10-08 02:18:10|106610.5|106560.5|106618.9|106568.9|106619.4|106569.4|106610.5|106560.5|48
1728353900000|2024-10-08 02:18:20|106619|106569|106623.3|106573.3|106623.5|106573.5|106617.7|106567.7|43
1728353910000|2024-10-08 02:18:30|106623.4|106573.4|106628.9|106578.9|106631.5|106581.5|106621.4|106571.4|40
1728353920000|2024-10-08 02:18:40|106630.4|106580.4|106620.2|106570.2|106643.6|106593.6|106609.3|106559.3|54
1728353930000|2024-10-08 02:18:50|106616.4|106566.4|106616.9|106566.9|106616.9|106566.9|106613.8|106563.8|32
1728353940000|2024-10-08 02:19:00|106617.7|106567.7|106617.9|106567.9|106617.9|106567.9|106610|106560|23
1728353950000|2024-10-08 02:19:10|106618.1|106568.1|106618.6|106568.6|106624.4|106574.4|106616.6|106566.6|34
1728353960000|2024-10-08 02:19:20|106618.1|106568.1|106618.5|106568.5|106619.5|106569.5|106617.7|106567.7|23
1728353970000|2024-10-08 02:19:30|106619.4|106569.4|106618.4|106568.4|106620.2|106570.2|106616.4|106566.4|55
1728353980000|2024-10-08 02:19:40|106618|106568|106617.3|106567.3|106618.8|106568.8|106615.2|106565.2|38
1728353990000|2024-10-08 02:19:50|106617.4|106567.4|106625.2|106575.2|106625.6|106575.6|106616.6|106566.6|55
1728354000000|2024-10-08 02:20:00|106625.6|106575.6|106619.6|106569.6|106628|106578|106619.1|106569.1|55
1728354010000|2024-10-08 02:20:10|106619.8|106569.8|106625|106575|106625.3|106575.3|106619.6|106569.6|35
1728354020000|2024-10-08 02:20:20|106624.9|106574.9|106622.6|106572.6|106626.4|106576.4|106621|106571|53
1728354030000|2024-10-08 02:20:30|106623.6|106573.6|106633.1|106583.1|106633.1|106583.1|106620.9|106570.9|48
1728354040000|2024-10-08 02:20:40|106632.3|106582.3|106636.5|106586.5|106639.8|106589.8|106627.5|106577.5|44
1728354050000|2024-10-08 02:20:50|106636.2|106586.2|106637.4|106587.4|106642|106592|106636.2|106586.2|54
1728354060000|2024-10-08 02:21:00|106637.6|106587.6|106646.2|106596.2|106646.5|106596.5|106637.5|106587.5|39
1728354070000|2024-10-08 02:21:10|106646.5|106596.5|106645.9|106595.9|106647.2|106597.2|106643.1|106593.1|39
1728354080000|2024-10-08 02:21:20|106646|106596|106646.1|106596.1|106646.2|106596.2|106645.5|106595.5|24
1728354090000|2024-10-08 02:21:30|106646.9|106596.9|106653|106603|106655.4|106605.4|106646.2|106596.2|34
1728354100000|2024-10-08 02:21:40|106653.2|106603.2|106654.2|106604.2|106654.9|106604.9|106649.8|106599.8|40
1728354110000|2024-10-08 02:21:50|106654.5|106604.5|106645.6|106595.6|106654.8|106604.8|106642.2|106592.2|49
1728354120000|2024-10-08 02:22:00|106645.4|106595.4|106643.9|106593.9|106648.2|106598.2|106642.8|106592.8|47
1728354130000|2024-10-08 02:22:10|106644.4|106594.4|106650|106600|106650.3|106600.3|106644.2|106594.2|43
1728354140000|2024-10-08 02:22:20|106649.9|106599.9|106651.4|106601.4|106653.1|106603.1|106649.3|106599.3|36
1728354150000|2024-10-08 02:22:30|106651.5|106601.5|106649.1|106599.1|106651.8|106601.8|106647.9|106597.9|29
1728354160000|2024-10-08 02:22:40|106649|106599|106637.7|106587.7|106649.1|106599.1|106637.6|106587.6|51
1728354170000|2024-10-08 02:22:50|106637.6|106587.6|106641|106591|106641.7|106591.7|106637.3|106587.3|45
1728354180000|2024-10-08 02:23:00|106640.6|106590.6|106650.7|106600.7|106652|106602|106634.8|106584.8|55
1728354190000|2024-10-08 02:23:10|106651.2|106601.2|106665|106615|106665|106615|106651.2|106601.2|38
1728354200000|2024-10-08 02:23:20|106666.2|106616.2|106668.7|106618.7|106669.5|106619.5|106666.2|106616.2|29
1728354210000|2024-10-08 02:23:30|106669.2|106619.2|106679.6|106629.6|106679.6|106629.6|106668.8|106618.8|25
1728354220000|2024-10-08 02:23:40|106679.1|106629.1|106679.7|106629.7|106680.3|106630.3|106673|106623|42
1728354230000|2024-10-08 02:23:50|106679.5|106629.5|106680.6|106630.6|106680.6|106630.6|106676.6|106626.6|28
1728354240000|2024-10-08 02:24:00|106680.8|106630.8|106685.4|106635.4|106686.1|106636.1|106680.7|106630.7|25
1728354250000|2024-10-08 02:24:10|106680.4|106630.4|106672.6|106622.6|106680.4|106630.4|106671.7|106621.7|30
1728354260000|2024-10-08 02:24:20|106672.7|106622.7|106675.6|106625.6|106675.6|106625.6|106672.3|106622.3|12
1728354270000|2024-10-08 02:24:30|106675.8|106625.8|106672.3|106622.3|106682|106632|106671.9|106621.9|36
1728354280000|2024-10-08 02:24:40|106672.1|106622.1|106671.8|106621.8|106672.4|106622.4|106671.1|106621.1|22
1728354290000|2024-10-08 02:24:50|106671.7|106621.7|106668|106618|106671.7|106621.7|106667.4|106617.4|26
1728354300000|2024-10-08 02:25:00|106668.2|106618.2|106666.5|106616.5|106668.2|106618.2|106664.3|106614.3|45
1728354310000|2024-10-08 02:25:10|106666.8|106616.8|106665.3|106615.3|106668.3|106618.3|106665.3|106615.3|18
1728354320000|2024-10-08 02:25:20|106665.2|106615.2|106667.4|106617.4|106667.4|106617.4|106665.2|106615.2|4
1728354330000|2024-10-08 02:25:30|106667.3|106617.3|106671.3|106621.3|106673.6|106623.6|106666.9|106616.9|15
1728354340000|2024-10-08 02:25:40|106671.2|106621.2|106659.1|106609.1|106671.5|106621.5|106658|106608|46
1728354350000|2024-10-08 02:25:50|106659.3|106609.3|106660.9|106610.9|106661.3|106611.3|106657.9|106607.9|24
1728354360000|2024-10-08 02:26:00|106660.5|106610.5|106659.3|106609.3|106661.3|106611.3|106657.8|106607.8|56
1728354370000|2024-10-08 02:26:10|106659.2|106609.2|106661.9|106611.9|106663.4|106613.4|106658.3|106608.3|58
1728354380000|2024-10-08 02:26:20|106661.7|106611.7|106661.5|106611.5|106662|106612|106658.5|106608.5|29
1728354390000|2024-10-08 02:26:30|106661.3|106611.3|106662.9|106612.9|106663.4|106613.4|106660|106610|64
1728354400000|2024-10-08 02:26:40|106663.8|106613.8|106664|106614|106665.3|106615.3|106663.1|106613.1|23
1728354410000|2024-10-08 02:26:50|106664.1|106614.1|106664.1|106614.1|106664.1|106614.1|106662|106612|40
1728354420000|2024-10-08 02:27:00|106664.3|106614.3|106658.4|106608.4|106664.6|106614.6|106658.4|106608.4|35
1728354430000|2024-10-08 02:27:10|106657.9|106607.9|106659.7|106609.7|106662.3|106612.3|106657.9|106607.9|68
1728354440000|2024-10-08 02:27:20|106659.9|106609.9|106658.6|106608.6|106661.3|106611.3|106656.8|106606.8|55
1728354450000|2024-10-08 02:27:30|106658.7|106608.7|106661.4|106611.4|106661.9|106611.9|106658|106608|62
1728354460000|2024-10-08 02:27:40|106661.7|106611.7|106660.6|106610.6|106662.1|106612.1|106658.1|106608.1|71
1728354470000|2024-10-08 02:27:50|106660.9|106610.9|106660.1|106610.1|106661|106611|106658.9|106608.9|64
1728354480000|2024-10-08 02:28:00|106660|106610|106661.1|106611.1|106662.4|106612.4|106659.3|106609.3|57
1728354490000|2024-10-08 02:28:10|106661.5|106611.5|106661.4|106611.4|106663.6|106613.6|106659.9|106609.9|42
1728354500000|2024-10-08 02:28:20|106661.3|106611.3|106664|106614|106665.4|106615.4|106659.6|106609.6|37
1728354510000|2024-10-08 02:28:30|106664.2|106614.2|106660.9|106610.9|106666.4|106616.4|106660.3|106610.3|41
1728354520000|2024-10-08 02:28:40|106660.6|106610.6|106661.3|106611.3|106663.4|106613.4|106657.5|106607.5|64
1728354530000|2024-10-08 02:28:50|106662.1|106612.1|106673.2|106623.2|106673.6|106623.6|106662.1|106612.1|15
1728354540000|2024-10-08 02:29:00|106673.4|106623.4|106671.1|106621.1|106674|106624|106671.1|106621.1|15
1728354550000|2024-10-08 02:29:10|106671.4|106621.4|106677.2|106627.2|106677.2|106627.2|106670.9|106620.9|16
1728354560000|2024-10-08 02:29:20|106677.8|106627.8|106676.9|106626.9|106678.1|106628.1|106676.6|106626.6|10
1728354570000|2024-10-08 02:29:30|106678.4|106628.4|106678.5|106628.5|106678.5|106628.5|106675|106625|10
1728354580000|2024-10-08 02:29:40|106678.4|106628.4|106675.6|106625.6|106678.4|106628.4|106673.7|106623.7|14
1728354590000|2024-10-08 02:29:50|106675.5|106625.5|106682.3|106632.3|106682.3|106632.3|106673.9|106623.9|15
1728354600000|2024-10-08 02:30:00|106683.1|106633.1|106690.5|106640.5|106690.8|106640.8|106682.6|106632.6|47
1728354610000|2024-10-08 02:30:10|106690.8|106640.8|106692.5|106642.5|106693.5|106643.5|106689.5|106639.5|25
1728354620000|2024-10-08 02:30:20|106692.3|106642.3|106691.7|106641.7|106692.3|106642.3|106690.5|106640.5|20
1728354630000|2024-10-08 02:30:30|106691.9|106641.9|106693.7|106643.7|106693.8|106643.8|106691.4|106641.4|18
1728354640000|2024-10-08 02:30:40|106693.8|106643.8|106691.3|106641.3|106694|106644|106690.9|106640.9|15
1728354650000|2024-10-08 02:30:50|106691.2|106641.2|106690.7|106640.7|106691.3|106641.3|106688.7|106638.7|26
1728354660000|2024-10-08 02:31:00|106690.3|106640.3|106693.9|106643.9|106694.5|106644.5|106688.5|106638.5|58
1728354670000|2024-10-08 02:31:10|106694.2|106644.2|106688|106638|106695|106645|106687.9|106637.9|25
1728354680000|2024-10-08 02:31:20|106688.2|106638.2|106691.1|106641.1|106691.8|106641.8|106688.2|106638.2|22
1728354690000|2024-10-08 02:31:30|106691.5|106641.5|106691.2|106641.2|106691.5|106641.5|106687.6|106637.6|34
1728354700000|2024-10-08 02:31:40|106692|106642|106690.7|106640.7|106692|106642|106688.7|106638.7|28
1728354710000|2024-10-08 02:31:50|106690.8|106640.8|106689.8|106639.8|106690.8|106640.8|106688.7|106638.7|54
1728354720000|2024-10-08 02:32:00|106689.1|106639.1|106688.9|106638.9|106689.9|106639.9|106685.4|106635.4|58
1728354730000|2024-10-08 02:32:10|106688.8|106638.8|106689.3|106639.3|106691|106641|106687.6|106637.6|50
1728354740000|2024-10-08 02:32:20|106689.4|106639.4|106690.2|106640.2|106692.5|106642.5|106689.2|106639.2|21
1728354750000|2024-10-08 02:32:30|106691.5|106641.5|106689.3|106639.3|106693.9|106643.9|106688.9|106638.9|59
1728354760000|2024-10-08 02:32:40|106689.8|106639.8|106691.9|106641.9|106693.3|106643.3|106689.2|106639.2|40
1728354770000|2024-10-08 02:32:50|106692.1|106642.1|106699.9|106649.9|106700.6|106650.6|106692.1|106642.1|42
1728354780000|2024-10-08 02:33:00|106700.6|106650.6|106708.6|106658.6|106708.6|106658.6|106697.7|106647.7|32
1728354790000|2024-10-08 02:33:10|106707|106657|106707.5|106657.5|106709.2|106659.2|106701.8|106651.8|44
1728354800000|2024-10-08 02:33:20|106703.7|106653.7|106700.9|106650.9|106704.3|106654.3|106699.6|106649.6|17
1728354810000|2024-10-08 02:33:30|106700.8|106650.8|106704.3|106654.3|106706.4|106656.4|106700.2|106650.2|31
1728354820000|2024-10-08 02:33:40|106704.1|106654.1|106694.4|106644.4|106704.2|106654.2|106694.4|106644.4|24
1728354830000|2024-10-08 02:33:50|106694.2|106644.2|106710.4|106660.4|106710.4|106660.4|106694.2|106644.2|24
1728354840000|2024-10-08 02:34:00|106710.1|106660.1|106704.1|106654.1|106710.1|106660.1|106703.8|106653.8|53
1728354850000|2024-10-08 02:34:10|106704.4|106654.4|106813.1|106679.2|106817.7|106714.4|106704.4|106654.4|48
1728354860000|2024-10-08 02:34:20|106812.9|106681|106819.3|106685.4|106824.8|106725.2|106771.6|106676.1|58
1728354870000|2024-10-08 02:34:30|106818.5|106686.5|106824.6|106697.9|106832.9|106729.9|106777.2|106681|73
1728354880000|2024-10-08 02:34:40|106829.9|106692.1|106764.5|106714.5|106840.8|106725.4|106764.5|106679.6|47
1728354890000|2024-10-08 02:34:50|106764.2|106714.2|106760.2|106710.2|106778.8|106728.8|106759|106709|47
1728354900000|2024-10-08 02:35:00|106758.9|106708.9|106759.7|106709.7|106801.4|106712.2|106753.1|106658|45
1728354910000|2024-10-08 02:35:10|106759.5|106709.5|106770.4|106720.4|106770.5|106720.5|106754.8|106704.8|38
1728354920000|2024-10-08 02:35:20|106773.2|106723.2|106757|106707|106777.6|106727.6|106751.8|106701.8|38
1728354930000|2024-10-08 02:35:30|106812.6|106762.6|106794.1|106744.1|106833.5|106762.6|106780.2|106693.5|51
1728354940000|2024-10-08 02:35:40|106794|106744|106781.2|106731.2|106828.5|106744|106778.8|106699.5|34
1728354950000|2024-10-08 02:35:50|106784.4|106734.4|106766.9|106716.9|106787.9|106737.9|106759.8|106709.8|49
1728354960000|2024-10-08 02:36:00|106767.4|106717.4|106764.6|106714.6|106774.3|106724.3|106764.6|106714.6|21
1728354970000|2024-10-08 02:36:10|106761.7|106711.7|106765.2|106715.2|106766.6|106716.6|106756.4|106706.4|47
1728354980000|2024-10-08 02:36:20|106764.3|106714.3|106769.9|106719.9|106772.2|106722.2|106764.2|106714.2|18
1728354990000|2024-10-08 02:36:30|106771.6|106721.6|106760.6|106710.6|106771.6|106721.6|106757.4|106707.4|44
1728355000000|2024-10-08 02:36:40|106759.9|106709.9|106760|106710|106771.7|106721.7|106758.4|106708.4|52
1728355010000|2024-10-08 02:36:50|106762.7|106712.7|106764.6|106714.6|106766.6|106716.6|106756.5|106706.5|30
1728355020000|2024-10-08 02:37:00|106761.4|106711.4|106757.3|106707.3|106763.9|106713.9|106757.2|106707.2|28
1728355030000|2024-10-08 02:37:10|106759|106709|106756.9|106706.9|106764.8|106714.8|106756.8|106706.8|30
1728355040000|2024-10-08 02:37:20|106757.9|106707.9|106759.3|106709.3|106794.9|106713.8|106753.3|106660|39
1728355050000|2024-10-08 02:37:30|106758.4|106708.4|106762.8|106712.8|106762.8|106712.8|106754.6|106704.6|46
1728355060000|2024-10-08 02:37:40|106761.7|106711.7|106769.4|106719.4|106773.5|106723.5|106761.7|106711.7|63
1728355070000|2024-10-08 02:37:50|106768.3|106718.3|106768|106718|106776.9|106726.9|106760.2|106710.2|69
1728355080000|2024-10-08 02:38:00|106769.2|106719.2|106769.2|106719.2|106774.3|106724.3|106765.2|106715.2|52
1728355090000|2024-10-08 02:38:10|106771.1|106721.1|106789.1|106739.1|106791.7|106741.7|106770.7|106720.7|38
1728355100000|2024-10-08 02:38:20|106790|106740|106796.5|106746.5|106799|106749|106786.6|106736.6|39
1728355110000|2024-10-08 02:38:30|106799.5|106749.5|106805.3|106755.3|106806|106756|106798.9|106748.9|32
1728355120000|2024-10-08 02:38:40|106805.5|106755.5|106804.7|106754.7|106806.5|106756.5|106800.1|106750.1|29
1728355130000|2024-10-08 02:38:50|106804.8|106754.8|106805.5|106755.5|106813.5|106763.5|106801.7|106751.7|56
1728355140000|2024-10-08 02:39:00|106808.1|106758.1|106799.7|106749.7|106812.6|106762.6|106799.5|106749.5|62
1728355150000|2024-10-08 02:39:10|106800.2|106750.2|106798.9|106748.9|106804.7|106754.7|106788.7|106738.7|59
1728355160000|2024-10-08 02:39:20|106799.3|106749.3|106777.9|106727.9|106800.3|106750.3|106775.2|106725.2|40
1728355170000|2024-10-08 02:39:30|106777.8|106727.8|106776|106726|106780.5|106730.5|106775.3|106725.3|26
1728355180000|2024-10-08 02:39:40|106775.5|106725.5|106775.5|106725.5|106775.5|106725.5|106769|106719|28
1728355190000|2024-10-08 02:39:50|106778.1|106728.1|106775.4|106725.4|106782.3|106732.3|106774.6|106724.6|36
1728355200000|2024-10-08 02:40:00|106777.4|106727.4|106779.3|106729.3|106779.7|106729.7|106774.9|106724.9|15
1728355210000|2024-10-08 02:40:10|106779.4|106729.4|106778.7|106728.7|106782.2|106732.2|106778.7|106728.7|10
1728355220000|2024-10-08 02:40:20|106778.2|106728.2|106777|106727|106780.3|106730.3|106775.5|106725.5|18
1728355230000|2024-10-08 02:40:30|106775.7|106725.7|106774.9|106724.9|106777.3|106727.3|106772.8|106722.8|22
1728355240000|2024-10-08 02:40:40|106774.6|106724.6|106776.5|106726.5|106777.9|106727.9|106772.1|106722.1|33
1728355250000|2024-10-08 02:40:50|106778|106728|106775.1|106725.1|106778.1|106728.1|106775.1|106725.1|20
1728355260000|2024-10-08 02:41:00|106775.4|106725.4|106777|106727|106779.6|106729.6|106773.7|106723.7|42
1728355270000|2024-10-08 02:41:10|106776.7|106726.7|106782.2|106732.2|106785.9|106735.9|106773.7|106723.7|48
1728355280000|2024-10-08 02:41:20|106781.8|106731.8|106778.5|106728.5|106787.6|106737.6|106777.8|106727.8|47
1728355290000|2024-10-08 02:41:30|106778.8|106728.8|106784.1|106734.1|106784.9|106734.9|106777.7|106727.7|39
1728355300000|2024-10-08 02:41:40|106783.8|106733.8|106776.7|106726.7|106784.7|106734.7|106775.6|106725.6|56
1728355310000|2024-10-08 02:41:50|106776.6|106726.6|106775.7|106725.7|106779.3|106729.3|106772.4|106722.4|41
1728355320000|2024-10-08 02:42:00|106775.5|106725.5|106785.5|106735.5|106786|106736|106774.8|106724.8|39
1728355330000|2024-10-08 02:42:10|106782.2|106732.2|106790.2|106740.2|106791.8|106741.8|106782.1|106732.1|50
1728355340000|2024-10-08 02:42:20|106790|106740|106778.5|106728.5|106792.4|106742.4|106778.5|106728.5|54
1728355350000|2024-10-08 02:42:30|106781.3|106731.3|106778.3|106728.3|106783.2|106733.2|106777.1|106727.1|46
1728355360000|2024-10-08 02:42:40|106778.9|106728.9|106777.9|106727.9|106779.2|106729.2|106777|106727|38
1728355370000|2024-10-08 02:42:50|106778.2|106728.2|106781.5|106731.5|106781.5|106731.5|106772.1|106722.1|51
1728355380000|2024-10-08 02:43:00|106781.8|106731.8|106776.1|106726.1|106782.1|106732.1|106772.1|106722.1|41
1728355390000|2024-10-08 02:43:10|106775.1|106725.1|106775.2|106725.2|106779.2|106729.2|106772.5|106722.5|24
1728355400000|2024-10-08 02:43:20|106777.2|106727.2|106781.3|106731.3|106781.3|106731.3|106774.4|106724.4|20
1728355410000|2024-10-08 02:43:30|106780.9|106730.9|106731.9|106681.9|106780.9|106730.9|106731.9|106681.9|50
1728355420000|2024-10-08 02:43:40|106731.3|106681.3|106739.4|106689.4|106741.2|106691.2|106731.3|106681.3|43
1728355430000|2024-10-08 02:43:50|106739.7|106689.7|106737.8|106687.8|106740.7|106690.7|106734.7|106684.7|37
1728355440000|2024-10-08 02:44:00|106737.6|106687.6|106730.2|106680.2|106740|106690|106728.1|106678.1|61
1728355450000|2024-10-08 02:44:10|106729.8|106679.8|106736|106686|106739.1|106689.1|106729.6|106679.6|42
1728355460000|2024-10-08 02:44:20|106736.3|106686.3|106735|106685|106736.6|106686.6|106734.9|106684.9|17
1728355470000|2024-10-08 02:44:30|106735.4|106685.4|106731.4|106681.4|106737.1|106687.1|106731.4|106681.4|21
1728355480000|2024-10-08 02:44:40|106731.6|106681.6|106741.5|106691.5|106741.8|106691.8|106731.6|106681.6|31
1728355490000|2024-10-08 02:44:50|106741.6|106691.6|106743.2|106693.2|106743.2|106693.2|106737.8|106687.8|27
1728355500000|2024-10-08 02:45:00|106741.6|106691.6|106741.5|106691.5|106744.6|106694.6|106739.2|106689.2|30
1728355510000|2024-10-08 02:45:10|106741.4|106691.4|106740|106690|106741.4|106691.4|106734.9|106684.9|39
1728355520000|2024-10-08 02:45:20|106738|106688|106737.7|106687.7|106738|106688|106735.9|106685.9|37
1728355530000|2024-10-08 02:45:30|106737.1|106687.1|106740.8|106690.8|106742.9|106692.9|106737.1|106687.1|32
1728355540000|2024-10-08 02:45:40|106741.2|106691.2|106735|106685|106742.2|106692.2|106734.5|106684.5|20
1728355550000|2024-10-08 02:45:50|106735.2|106685.2|106735.1|106685.1|106736.1|106686.1|106735|106685|21
1728355560000|2024-10-08 02:46:00|106734.7|106684.7|106735.5|106685.5|106736.3|106686.3|106734|106684|27
1728355570000|2024-10-08 02:46:10|106734.9|106684.9|106735.1|106685.1|106738.1|106688.1|106733.8|106683.8|23
1728355580000|2024-10-08 02:46:20|106736|106686|106734|106684|106737|106687|106732.1|106682.1|34
1728355590000|2024-10-08 02:46:30|106735|106685|106735.1|106685.1|106735.9|106685.9|106734.7|106684.7|29
1728355600000|2024-10-08 02:46:40|106735|106685|106732.4|106682.4|106735.3|106685.3|106730.7|106680.7|31
1728355610000|2024-10-08 02:46:50|106732.1|106682.1|106734.2|106684.2|106735.7|106685.7|106732.1|106682.1|38
1728355620000|2024-10-08 02:47:00|106734.1|106684.1|106729.3|106679.3|106734.9|106684.9|106728.9|106678.9|35
1728355630000|2024-10-08 02:47:10|106729.6|106679.6|106728.1|106678.1|106731.7|106681.7|106727.4|106677.4|31
1728355640000|2024-10-08 02:47:20|106728.6|106678.6|106723.6|106673.6|106732|106682|106722.3|106672.3|42
1728355650000|2024-10-08 02:47:30|106721.5|106671.5|106719.2|106669.2|106721.5|106671.5|106718.6|106668.6|31
1728355660000|2024-10-08 02:47:40|106719.1|106669.1|106714.2|106664.2|106720.4|106670.4|106713.9|106663.9|41
1728355670000|2024-10-08 02:47:50|106713.9|106663.9|106707.1|106657.1|106715.3|106665.3|106704.7|106654.7|37
1728355680000|2024-10-08 02:48:00|106707.9|106657.9|106709.2|106659.2|106712.8|106662.8|106707.9|106657.9|27
1728355690000|2024-10-08 02:48:10|106709.3|106659.3|106718.4|106668.4|106720|106670|106707.2|106657.2|40
1728355700000|2024-10-08 02:48:20|106718.1|106668.1|106717.2|106667.2|106720.3|106670.3|106717.2|106667.2|36
1728355710000|2024-10-08 02:48:30|106717.3|106667.3|106712|106662|106717.4|106667.4|106711.6|106661.6|21
1728355720000|2024-10-08 02:48:40|106713.1|106663.1|106718.8|106668.8|106719.4|106669.4|106713|106663|34
1728355730000|2024-10-08 02:48:50|106720|106670|106725.9|106675.9|106725.9|106675.9|106717.2|106667.2|32
1728355740000|2024-10-08 02:49:00|106726.5|106676.5|106724.5|106674.5|106726.5|106676.5|106719.7|106669.7|47
1728355750000|2024-10-08 02:49:10|106724.4|106674.4|106719.3|106669.3|106724.6|106674.6|106718|106668|44
1728355760000|2024-10-08 02:49:20|106717.9|106667.9|106719.1|106669.1|106719.5|106669.5|106714.5|106664.5|45
1728355770000|2024-10-08 02:49:30|106719.5|106669.5|106718.2|106668.2|106720.7|106670.7|106717.1|106667.1|32
1728355780000|2024-10-08 02:49:40|106718.3|106668.3|106720.5|106670.5|106721|106671|106715.8|106665.8|36
1728355790000|2024-10-08 02:49:50|106719.8|106669.8|106720.9|106670.9|106721.9|106671.9|106715.9|106665.9|27
1728355800000|2024-10-08 02:50:00|106720.7|106670.7|106722|106672|106723.9|106673.9|106719.2|106669.2|31
1728355810000|2024-10-08 02:50:10|106721.7|106671.7|106721.3|106671.3|106722.3|106672.3|106720|106670|42
1728355820000|2024-10-08 02:50:20|106721.5|106671.5|106721.3|106671.3|106723.1|106673.1|106719.9|106669.9|47
1728355830000|2024-10-08 02:50:30|106721.2|106671.2|106700.4|106650.4|106723.4|106673.4|106699.9|106649.9|36
1728355840000|2024-10-08 02:50:40|106701.2|106651.2|106696|106646|106704|106654|106695.7|106645.7|39
1728355850000|2024-10-08 02:50:50|106698.9|106648.9|106693.8|106643.8|106702.4|106652.4|106693.8|106643.8|49
1728355860000|2024-10-08 02:51:00|106694.1|106644.1|106694.9|106644.9|106698.6|106648.6|106693.8|106643.8|39
1728355870000|2024-10-08 02:51:10|106694.6|106644.6|106693.4|106643.4|106694.6|106644.6|106690.8|106640.8|36
1728355880000|2024-10-08 02:51:20|106693.5|106643.5|106688|106638|106694|106644|106687.6|106637.6|38
1728355890000|2024-10-08 02:51:30|106687.5|106637.5|106677.9|106627.9|106688.7|106638.7|106677.9|106627.9|44
1728355900000|2024-10-08 02:51:40|106678.6|106628.6|106679.1|106629.1|106679.3|106629.3|106670.2|106620.2|36
1728355910000|2024-10-08 02:51:50|106681.4|106631.4|106684.2|106634.2|106686.1|106636.1|106681|106631|49
1728355920000|2024-10-08 02:52:00|106684.4|106634.4|106683.6|106633.6|106685.7|106635.7|106680.8|106630.8|39
1728355930000|2024-10-08 02:52:10|106683.8|106633.8|106674.4|106624.4|106685.6|106635.6|106674.1|106624.1|46
1728355940000|2024-10-08 02:52:20|106674.5|106624.5|106674|106624|106678|106628|106671|106621|46
1728355950000|2024-10-08 02:52:30|106674.6|106624.6|106673.5|106623.5|106676.6|106626.6|106672.8|106622.8|42
1728355960000|2024-10-08 02:52:40|106673.4|106623.4|106667.4|106617.4|106673.7|106623.7|106667.4|106617.4|26
1728355970000|2024-10-08 02:52:50|106667.6|106617.6|106668.7|106618.7|106669.6|106619.6|106666.1|106616.1|31
1728355980000|2024-10-08 02:53:00|106668.6|106618.6|106667.5|106617.5|106668.9|106618.9|106666.6|106616.6|25
1728355990000|2024-10-08 02:53:10|106668|106618|106676.2|106626.2|106676.3|106626.3|106668|106618|25
1728356000000|2024-10-08 02:53:20|106676|106626|106678.9|106628.9|106678.9|106628.9|106672.6|106622.6|37
1728356010000|2024-10-08 02:53:30|106679.8|106629.8|106687.1|106637.1|106688.4|106638.4|106678.6|106628.6|46
1728356020000|2024-10-08 02:53:40|106687.4|106637.4|106690|106640|106690.1|106640.1|106683.8|106633.8|35
1728356030000|2024-10-08 02:53:50|106689.8|106639.8|106691.3|106641.3|106691.9|106641.9|106689.4|106639.4|28
1728356040000|2024-10-08 02:54:00|106691.1|106641.1|106687.3|106637.3|106691.1|106641.1|106685.9|106635.9|25
1728356050000|2024-10-08 02:54:10|106687.8|106637.8|106688.1|106638.1|106689.4|106639.4|106686.1|106636.1|32
1728356060000|2024-10-08 02:54:20|106688.2|106638.2|106694.9|106644.9|106695.9|106645.9|106687.1|106637.1|43
1728356070000|2024-10-08 02:54:30|106695.6|106645.6|106720.6|106670.6|106722.1|106672.1|106685.8|106635.8|45
1728356080000|2024-10-08 02:54:40|106721.9|106671.9|106721|106671|106722.6|106672.6|106716.9|106666.9|23
1728356090000|2024-10-08 02:54:50|106722.2|106672.2|106719.9|106669.9|106722.2|106672.2|106716.3|106666.3|26
1728356100000|2024-10-08 02:55:00|106718.9|106668.9|106723.7|106673.7|106724|106674|106715.5|106665.5|41
1728356110000|2024-10-08 02:55:10|106726.1|106676.1|106718.6|106668.6|106726.1|106676.1|106710.3|106660.3|51
1728356120000|2024-10-08 02:55:20|106716.9|106666.9|106719.9|106669.9|106724.3|106674.3|106716.7|106666.7|37
1728356130000|2024-10-08 02:55:30|106724.5|106674.5|106719.1|106669.1|106724.5|106674.5|106718.2|106668.2|17
1728356140000|2024-10-08 02:55:40|106720.8|106670.8|106716.3|106666.3|106721.4|106671.4|106714.5|106664.5|33
1728356150000|2024-10-08 02:55:50|106716.4|106666.4|106718|106668|106718|106668|106711.6|106661.6|14
1728356160000|2024-10-08 02:56:00|106721|106671|106720.8|106670.8|106723.4|106673.4|106717.4|106667.4|20
1728356170000|2024-10-08 02:56:10|106721.8|106671.8|106724.9|106674.9|106728.1|106678.1|106720.5|106670.5|25
1728356180000|2024-10-08 02:56:20|106725.5|106675.5|106715.1|106665.1|106725.5|106675.5|106713.2|106663.2|26
1728356190000|2024-10-08 02:56:30|106713.2|106663.2|106699.7|106649.7|106713.2|106663.2|106697.6|106647.6|55
1728356200000|2024-10-08 02:56:40|106698.9|106648.9|106699|106649|106701.7|106651.7|106696.6|106646.6|44
1728356210000|2024-10-08 02:56:50|106700.4|106650.4|106703.5|106653.5|106704.1|106654.1|106698.9|106648.9|37
1728356220000|2024-10-08 02:57:00|106703.4|106653.4|106696.4|106646.4|106704.7|106654.7|106695.2|106645.2|33
1728356230000|2024-10-08 02:57:10|106698.5|106648.5|106693.1|106643.1|106700.6|106650.6|106693.1|106643.1|37
1728356240000|2024-10-08 02:57:20|106692|106642|106699.3|106649.3|106699.8|106649.8|106691.5|106641.5|50
1728356250000|2024-10-08 02:57:30|106698.7|106648.7|106695.2|106645.2|106702.4|106652.4|106694|106644|40
1728356260000|2024-10-08 02:57:40|106695.5|106645.5|106689.1|106639.1|106695.5|106645.5|106688.9|106638.9|36
1728356270000|2024-10-08 02:57:50|106688.6|106638.6|106690.4|106640.4|106690.5|106640.5|106687.3|106637.3|28
1728356280000|2024-10-08 02:58:00|106692.3|106642.3|106691.5|106641.5|106693.9|106643.9|106687.3|106637.3|43
1728356290000|2024-10-08 02:58:10|106690.4|106640.4|106693.1|106643.1|106694.2|106644.2|106687.2|106637.2|47
1728356300000|2024-10-08 02:58:20|106691.9|106641.9|106687.2|106637.2|106692.6|106642.6|106684.8|106634.8|37
1728356310000|2024-10-08 02:58:30|106689|106639|106686.8|106636.8|106689.1|106639.1|106685|106635|36
1728356320000|2024-10-08 02:58:40|106687.3|106637.3|106688.6|106638.6|106690.2|106640.2|106686.3|106636.3|49
1728356330000|2024-10-08 02:58:50|106689|106639|106687.4|106637.4|106690.5|106640.5|106687.1|106637.1|26
1728356340000|2024-10-08 02:59:00|106687.6|106637.6|106691.7|106641.7|106693.4|106643.4|106687.6|106637.6|41
1728356350000|2024-10-08 02:59:10|106691.6|106641.6|106689.5|106639.5|106691.8|106641.8|106686.9|106636.9|19
1728356360000|2024-10-08 02:59:20|106688.6|106638.6|106685.2|106635.2|106689.5|106639.5|106684.8|106634.8|24
1728356370000|2024-10-08 02:59:30|106685.7|106635.7|106686.4|106636.4|106688.6|106638.6|106685.7|106635.7|20
1728356380000|2024-10-08 02:59:40|106685.9|106635.9|106676.6|106626.6|106687.2|106637.2|106671.1|106621.1|38
1728356390000|2024-10-08 02:59:50|106676.4|106626.4|106674.7|106624.7|106676.4|106626.4|106670.6|106620.6|32
1728356400000|2024-10-08 03:00:00|106675.6|106625.6|106691.2|106641.2|106691.6|106641.6|106674.3|106624.3|46
1728356410000|2024-10-08 03:00:10|106691.7|106641.7|106692.6|106642.6|106694.4|106644.4|106685.2|106635.2|25
1728356420000|2024-10-08 03:00:20|106694.5|106644.5|106663.3|106613.3|106694.6|106644.6|106663.3|106613.3|39
1728356430000|2024-10-08 03:00:30|106664.9|106614.9|106664.1|106614.1|106665.1|106615.1|106664.1|106614.1|8
1728356440000|2024-10-08 03:00:40|106663.8|106613.8|106664.5|106614.5|106664.5|106614.5|106661.2|106611.2|10
1728356450000|2024-10-08 03:00:50|106664.7|106614.7|106666.7|106616.7|106668.2|106618.2|106664.7|106614.7|16
1728356460000|2024-10-08 03:01:00|106666.6|106616.6|106659.3|106609.3|106666.6|106616.6|106659.3|106609.3|21
1728356470000|2024-10-08 03:01:10|106659.6|106609.6|106660.1|106610.1|106661.3|106611.3|106658.7|106608.7|21
1728356480000|2024-10-08 03:01:20|106660|106610|106657.2|106607.2|106661.3|106611.3|106657.2|106607.2|30
1728356490000|2024-10-08 03:01:30|106657.4|106607.4|106657|106607|106657.9|106607.9|106657|106607|12
1728356500000|2024-10-08 03:01:40|106656.6|106606.6|106655.2|106605.2|106656.6|106606.6|106655|106605|26
1728356510000|2024-10-08 03:01:50|106652.3|106602.3|106653.4|106603.4|106655.3|106605.3|106652|106602|24
1728356520000|2024-10-08 03:02:00|106652.1|106602.1|106644.4|106594.4|106653.3|106603.3|106644.4|106594.4|21
1728356530000|2024-10-08 03:02:10|106643|106593|106645.4|106595.4|106648.5|106598.5|106642.9|106592.9|35
1728356540000|2024-10-08 03:02:20|106645.5|106595.5|106635.5|106585.5|106646|106596|106634.6|106584.6|35
1728356550000|2024-10-08 03:02:30|106635.6|106585.6|106635.4|106585.4|106636.2|106586.2|106635.3|106585.3|17
1728356560000|2024-10-08 03:02:40|106635.2|106585.2|106632.4|106582.4|106635.7|106585.7|106631.6|106581.6|21
1728356570000|2024-10-08 03:02:50|106632.2|106582.2|106629.4|106579.4|106632.2|106582.2|106628.6|106578.6|26
1728356580000|2024-10-08 03:03:00|106629.8|106579.8|106622|106572|106629.8|106579.8|106620.7|106570.7|22
1728356590000|2024-10-08 03:03:10|106622.2|106572.2|106621|106571|106622.2|106572.2|106620.3|106570.3|19
1728356600000|2024-10-08 03:03:20|106620.6|106570.6|106629.9|106579.9|106629.9|106579.9|106616.3|106566.3|23
1728356610000|2024-10-08 03:03:30|106628.8|106578.8|106630.9|106580.9|106631.2|106581.2|106628.8|106578.8|7
1728356620000|2024-10-08 03:03:40|106631.2|106581.2|106637.7|106587.7|106637.7|106587.7|106631.2|106581.2|18
1728356630000|2024-10-08 03:03:50|106637.4|106587.4|106643.5|106593.5|106643.8|106593.8|106637.4|106587.4|17
1728356640000|2024-10-08 03:04:00|106643.3|106593.3|106643.8|106593.8|106647.1|106597.1|106643.3|106593.3|22
1728356650000|2024-10-08 03:04:10|106643|106593|106642.5|106592.5|106643.9|106593.9|106640.9|106590.9|18
1728356660000|2024-10-08 03:04:20|106642|106592|106639.9|106589.9|106642|106592|106639.8|106589.8|24
1728356670000|2024-10-08 03:04:30|106639.5|106589.5|106639.4|106589.4|106640.5|106590.5|106638.3|106588.3|19
1728356680000|2024-10-08 03:04:40|106637.8|106587.8|106640.8|106590.8|106641.1|106591.1|106637.8|106587.8|7
1728356690000|2024-10-08 03:04:50|106640.9|106590.9|106641.3|106591.3|106641.3|106591.3|106638.6|106588.6|16
1728356700000|2024-10-08 03:05:00|106640.9|106590.9|106642.1|106592.1|106643.8|106593.8|106640.9|106590.9|15
1728356710000|2024-10-08 03:05:10|106641.8|106591.8|106638.7|106588.7|106641.8|106591.8|106638|106588|29
1728356720000|2024-10-08 03:05:20|106639.1|106589.1|106643.2|106593.2|106643.2|106593.2|106638.7|106588.7|16
1728356730000|2024-10-08 03:05:30|106640.8|106590.8|106639.1|106589.1|106642.3|106592.3|106639.1|106589.1|29
1728356740000|2024-10-08 03:05:40|106639.6|106589.6|106638.9|106588.9|106639.6|106589.6|106638.3|106588.3|20
1728356750000|2024-10-08 03:05:50|106639.2|106589.2|106636.3|106586.3|106639.8|106589.8|106635.3|106585.3|29
1728356760000|2024-10-08 03:06:00|106636.2|106586.2|106632.3|106582.3|106636.7|106586.7|106632|106582|22
1728356770000|2024-10-08 03:06:10|106632.4|106582.4|106594.9|106544.9|106632.4|106582.4|106591.4|106541.4|31
1728356780000|2024-10-08 03:06:20|106594.8|106544.8|106597.1|106547.1|106600.3|106550.3|106592.9|106542.9|47
1728356790000|2024-10-08 03:06:30|106594.8|106544.8|106598.1|106548.1|106601.4|106551.4|106593.9|106543.9|45
1728356800000|2024-10-08 03:06:40|106597.7|106547.7|106603.6|106553.6|106606.3|106556.3|106596.6|106546.6|37
1728356810000|2024-10-08 03:06:50|106604.1|106554.1|106607.9|106557.9|106607.9|106557.9|106599.5|106549.5|44
1728356820000|2024-10-08 03:07:00|106608.1|106558.1|106608.3|106558.3|106610.8|106560.8|106604.8|106554.8|32
1728356830000|2024-10-08 03:07:10|106608.1|106558.1|106602.8|106552.8|106608.3|106558.3|106601.8|106551.8|25
1728356840000|2024-10-08 03:07:20|106602.4|106552.4|106602.6|106552.6|106607.3|106557.3|106601.1|106551.1|28
1728356850000|2024-10-08 03:07:30|106600.6|106550.6|106597.8|106547.8|106600.6|106550.6|106597.8|106547.8|12
1728356860000|2024-10-08 03:07:40|106597.3|106547.3|106597.6|106547.6|106598.3|106548.3|106597|106547|8
1728356870000|2024-10-08 03:07:50|106597.5|106547.5|106594.9|106544.9|106597.5|106547.5|106594.1|106544.1|16
1728356880000|2024-10-08 03:08:00|106595.2|106545.2|106592.9|106542.9|106595.2|106545.2|106592|106542|23
1728356890000|2024-10-08 03:08:10|106592.2|106542.2|106596|106546|106596.9|106546.9|106591.6|106541.6|28
1728356900000|2024-10-08 03:08:20|106596.4|106546.4|106596.7|106546.7|106597.8|106547.8|106596.4|106546.4|14
1728356910000|2024-10-08 03:08:30|106596.9|106546.9|106598.1|106548.1|106599.1|106549.1|106596.3|106546.3|37
1728356920000|2024-10-08 03:08:40|106598.4|106548.4|106598.7|106548.7|106599.2|106549.2|106596.7|106546.7|27
1728356930000|2024-10-08 03:08:50|106598.8|106548.8|106604.1|106554.1|106604.9|106554.9|106597.5|106547.5|19
1728356940000|2024-10-08 03:09:00|106603.8|106553.8|106603.8|106553.8|106604.6|106554.6|106603|106553|23
1728356950000|2024-10-08 03:09:10|106604.4|106554.4|106603.9|106553.9|106611|106561|106603.5|106553.5|30
1728356960000|2024-10-08 03:09:20|106603.6|106553.6|106605.9|106555.9|106608.6|106558.6|106603.6|106553.6|29
1728356970000|2024-10-08 03:09:30|106606.3|106556.3|106609.3|106559.3|106609.3|106559.3|106605.2|106555.2|30
1728356980000|2024-10-08 03:09:40|106609.6|106559.6|106611.2|106561.2|106613.4|106563.4|106607.5|106557.5|37
1728356990000|2024-10-08 03:09:50|106612.1|106562.1|106614.2|106564.2|106614.2|106564.2|106610.2|106560.2|38
1728357000000|2024-10-08 03:10:00|106613.8|106563.8|106618.3|106568.3|106619|106569|106613.8|106563.8|37
1728357010000|2024-10-08 03:10:10|106617.6|106567.6|106622.6|106572.6|106622.6|106572.6|106617.2|106567.2|35
1728357020000|2024-10-08 03:10:20|106622.4|106572.4|106624.4|106574.4|106624.8|106574.8|106622.4|106572.4|18
1728357030000|2024-10-08 03:10:30|106625.4|106575.4|106632.3|106582.3|106633.2|106583.2|106625|106575|25
1728357040000|2024-10-08 03:10:40|106632.7|106582.7|106632.4|106582.4|106632.9|106582.9|106631.3|106581.3|14
1728357050000|2024-10-08 03:10:50|106632.1|106582.1|106633.8|106583.8|106633.8|106583.8|106631.6|106581.6|25
1728357060000|2024-10-08 03:11:00|106634.1|106584.1|106639|106589|106639|106589|106630.3|106580.3|39
1728357070000|2024-10-08 03:11:10|106639.5|106589.5|106638.6|106588.6|106641.2|106591.2|106638.6|106588.6|19
1728357080000|2024-10-08 03:11:20|106638.5|106588.5|106633.2|106583.2|106640.3|106590.3|106631.3|106581.3|28
1728357090000|2024-10-08 03:11:30|106633.7|106583.7|106628|106578|106633.7|106583.7|106627.8|106577.8|18
1728357100000|2024-10-08 03:11:40|106627.5|106577.5|106620.2|106570.2|106627.5|106577.5|106616.2|106566.2|24
1728357110000|2024-10-08 03:11:50|106620.8|106570.8|106613.4|106563.4|106621.6|106571.6|106611.8|106561.8|36
1728357120000|2024-10-08 03:12:00|106612.9|106562.9|106607.4|106557.4|106612.9|106562.9|106605.5|106555.5|32
1728357130000|2024-10-08 03:12:10|106607.2|106557.2|106604.1|106554.1|106607.9|106557.9|106603.4|106553.4|28
1728357140000|2024-10-08 03:12:20|106604.4|106554.4|106600.8|106550.8|106608.9|106558.9|106600.5|106550.5|34
1728357150000|2024-10-08 03:12:30|106601|106551|106601.5|106551.5|106603.2|106553.2|106599.1|106549.1|11
1728357160000|2024-10-08 03:12:40|106602.4|106552.4|106610.1|106560.1|106611.2|106561.2|106602.2|106552.2|21
1728357170000|2024-10-08 03:12:50|106610.6|106560.6|106607.9|106557.9|106610.8|106560.8|106607.4|106557.4|33
1728357180000|2024-10-08 03:13:00|106607.6|106557.6|106607.4|106557.4|106608|106558|106603.7|106553.7|30
1728357190000|2024-10-08 03:13:10|106607.2|106557.2|106605|106555|106608.2|106558.2|106604.4|106554.4|30
1728357200000|2024-10-08 03:13:20|106605.2|106555.2|106612|106562|106612.1|106562.1|106605.2|106555.2|24
1728357210000|2024-10-08 03:13:30|106611.1|106561.1|106607.5|106557.5|106611.1|106561.1|106605.4|106555.4|17
1728357220000|2024-10-08 03:13:40|106605.6|106555.6|106607.7|106557.7|106607.9|106557.9|106605.3|106555.3|16
1728357230000|2024-10-08 03:13:50|106607.6|106557.6|106607.8|106557.8|106607.8|106557.8|106607.6|106557.6|3
1728357240000|2024-10-08 03:14:00|106608.3|106558.3|106611|106561|106611.3|106561.3|106608.3|106558.3|30
1728357250000|2024-10-08 03:14:10|106610.8|106560.8|106605.4|106555.4|106610.8|106560.8|106602.7|106552.7|32
1728357260000|2024-10-08 03:14:20|106605.3|106555.3|106601.2|106551.2|106605.4|106555.4|106599.4|106549.4|33
1728357270000|2024-10-08 03:14:30|106601.4|106551.4|106601.6|106551.6|106601.6|106551.6|106600.2|106550.2|31
1728357280000|2024-10-08 03:14:40|106601|106551|106599.3|106549.3|106601|106551|106599.2|106549.2|7
1728357290000|2024-10-08 03:14:50|106599.2|106549.2|106598.7|106548.7|106601.3|106551.3|106598.6|106548.6|15
1728357300000|2024-10-08 03:15:00|106598.6|106548.6|106599.9|106549.9|106600|106550|106598.6|106548.6|14
1728357310000|2024-10-08 03:15:10|106599.6|106549.6|106606.2|106556.2|106607|106557|106599.4|106549.4|16
1728357320000|2024-10-08 03:15:20|106606|106556|106596|106546|106606.3|106556.3|106595.6|106545.6|19
1728357330000|2024-10-08 03:15:30|106595.9|106545.9|106594.1|106544.1|106595.9|106545.9|106592.8|106542.8|23
1728357340000|2024-10-08 03:15:40|106594.6|106544.6|106593.4|106543.4|106597|106547|106592.9|106542.9|37
1728357350000|2024-10-08 03:15:50|106592.9|106542.9|106591.6|106541.6|106593.8|106543.8|106589.4|106539.4|31
1728357360000|2024-10-08 03:16:00|106591.3|106541.3|106598.5|106548.5|106598.6|106548.6|106589.9|106539.9|34
1728357370000|2024-10-08 03:16:10|106598.2|106548.2|106607|106557|106607.3|106557.3|106597.6|106547.6|45
1728357380000|2024-10-08 03:16:20|106607.4|106557.4|106605.3|106555.3|106612.8|106562.8|106605.3|106555.3|36
1728357390000|2024-10-08 03:16:30|106605.6|106555.6|106571.2|106521.2|106605.8|106555.8|106570.6|106520.6|45
1728357400000|2024-10-08 03:16:40|106571.3|106521.3|106570.8|106520.8|106573|106523|106568.6|106518.6|46
1728357410000|2024-10-08 03:16:50|106570.6|106520.6|106575.4|106525.4|106577.1|106527.1|106570.2|106520.2|42
1728357420000|2024-10-08 03:17:00|106574.8|106524.8|106576.7|106526.7|106576.8|106526.8|106574.7|106524.7|44
1728357430000|2024-10-08 03:17:10|106576.1|106526.1|106578|106528|106578.2|106528.2|106574.7|106524.7|42
1728357440000|2024-10-08 03:17:20|106578.2|106528.2|106574.4|106524.4|106578.6|106528.6|106574.1|106524.1|30
1728357450000|2024-10-08 03:17:30|106575.1|106525.1|106573.8|106523.8|106576.3|106526.3|106573.7|106523.7|31
1728357460000|2024-10-08 03:17:40|106573.2|106523.2|106572.5|106522.5|106574.6|106524.6|106572.3|106522.3|42
1728357470000|2024-10-08 03:17:50|106572.7|106522.7|106574.7|106524.7|106574.9|106524.9|106572.1|106522.1|16
1728357480000|2024-10-08 03:18:00|106575.1|106525.1|106582.2|106532.2|106582.4|106532.4|106575.1|106525.1|21
1728357490000|2024-10-08 03:18:10|106582.7|106532.7|106581.7|106531.7|106584.4|106534.4|106581.7|106531.7|12
1728357500000|2024-10-08 03:18:20|106583.6|106533.6|106578.7|106528.7|106585.5|106535.5|106577.6|106527.6|33
1728357510000|2024-10-08 03:18:30|106578.3|106528.3|106574.3|106524.3|106579.4|106529.4|106573.8|106523.8|26
1728357520000|2024-10-08 03:18:40|106574.4|106524.4|106575.3|106525.3|106575.6|106525.6|106573.9|106523.9|12
1728357530000|2024-10-08 03:18:50|106574.8|106524.8|106574.9|106524.9|106574.9|106524.9|106573.4|106523.4|15
1728357540000|2024-10-08 03:19:00|106575|106525|106575.5|106525.5|106576.6|106526.6|106573.3|106523.3|26
1728357550000|2024-10-08 03:19:10|106575.6|106525.6|106574.3|106524.3|106577.3|106527.3|106574.3|106524.3|22
1728357560000|2024-10-08 03:19:20|106574.1|106524.1|106577.6|106527.6|106578.5|106528.5|106574.1|106524.1|18
1728357570000|2024-10-08 03:19:30|106577.3|106527.3|106582.3|106532.3|106583.8|106533.8|106576.3|106526.3|30
1728357580000|2024-10-08 03:19:40|106582.5|106532.5|106582.8|106532.8|106586.3|106536.3|106582.5|106532.5|25
1728357590000|2024-10-08 03:19:50|106583.1|106533.1|106585.6|106535.6|106586.1|106536.1|106583.1|106533.1|15
1728357600000|2024-10-08 03:20:00|106585.5|106535.5|106591.3|106541.3|106591.3|106541.3|106585.5|106535.5|27
1728357610000|2024-10-08 03:20:10|106591.6|106541.6|106595.9|106545.9|106595.9|106545.9|106590.2|106540.2|26
1728357620000|2024-10-08 03:20:20|106596|106546|106596.4|106546.4|106600.7|106550.7|106596|106546|19
1728357630000|2024-10-08 03:20:30|106596.6|106546.6|106596.7|106546.7|106600.3|106550.3|106596|106546|30
1728357640000|2024-10-08 03:20:40|106596.5|106546.5|106596.4|106546.4|106598.3|106548.3|106595.9|106545.9|29
1728357650000|2024-10-08 03:20:50|106596|106546|106592.6|106542.6|106596.3|106546.3|106587.6|106537.6|32
1728357660000|2024-10-08 03:21:00|106593.6|106543.6|106585.6|106535.6|106594|106544|106584.7|106534.7|49
1728357670000|2024-10-08 03:21:10|106585.4|106535.4|106586.4|106536.4|106588.2|106538.2|106584.2|106534.2|38
1728357680000|2024-10-08 03:21:20|106587.4|106537.4|106586.6|106536.6|106588|106538|106584.9|106534.9|35
1728357690000|2024-10-08 03:21:30|106587.4|106537.4|106589.9|106539.9|106589.9|106539.9|106585.5|106535.5|30
1728357700000|2024-10-08 03:21:40|106590.1|106540.1|106593.4|106543.4|106593.4|106543.4|106587.8|106537.8|44
1728357710000|2024-10-08 03:21:50|106593.1|106543.1|106593.7|106543.7|106593.9|106543.9|106587.9|106537.9|35
1728357720000|2024-10-08 03:22:00|106595.9|106545.9|106592.2|106542.2|106596.7|106546.7|106591.2|106541.2|37
1728357730000|2024-10-08 03:22:10|106592.5|106542.5|106593.2|106543.2|106593.6|106543.6|106591.8|106541.8|13
1728357740000|2024-10-08 03:22:20|106593.1|106543.1|106588|106538|106593.2|106543.2|106586|106536|21
1728357750000|2024-10-08 03:22:30|106587.8|106537.8|106587.8|106537.8|106588.1|106538.1|106585.7|106535.7|33
1728357760000|2024-10-08 03:22:40|106587.5|106537.5|106597.6|106547.6|106598.7|106548.7|106587.5|106537.5|34
1728357770000|2024-10-08 03:22:50|106597.8|106547.8|106594|106544|106597.8|106547.8|106590.5|106540.5|36
1728357780000|2024-10-08 03:23:00|106594.2|106544.2|106585.4|106535.4|106594.5|106544.5|106585|106535|30
1728357790000|2024-10-08 03:23:10|106585.2|106535.2|106585.1|106535.1|106586.7|106536.7|106584.7|106534.7|29
1728357800000|2024-10-08 03:23:20|106585.2|106535.2|106593.2|106543.2|106593.2|106543.2|106585.2|106535.2|39
1728357810000|2024-10-08 03:23:30|106593.4|106543.4|106594|106544|106594.2|106544.2|106592.7|106542.7|31
1728357820000|2024-10-08 03:23:40|106593.9|106543.9|106589.2|106539.2|106593.9|106543.9|106588.6|106538.6|35
1728357830000|2024-10-08 03:23:50|106589.1|106539.1|106589.1|106539.1|106589.6|106539.6|106588.8|106538.8|24
1728357840000|2024-10-08 03:24:00|106589.3|106539.3|106582.3|106532.3|106589.8|106539.8|106581.7|106531.7|38
1728357850000|2024-10-08 03:24:10|106582.2|106532.2|106576.5|106526.5|106582.3|106532.3|106576.5|106526.5|28
1728357860000|2024-10-08 03:24:20|106578.2|106528.2|106574.9|106524.9|106578.2|106528.2|106574.1|106524.1|23
1728357870000|2024-10-08 03:24:30|106575.4|106525.4|106580.3|106530.3|106580.3|106530.3|106575.2|106525.2|35
1728357880000|2024-10-08 03:24:40|106582.3|106532.3|106579.5|106529.5|106582.3|106532.3|106579.4|106529.4|20
1728357890000|2024-10-08 03:24:50|106579.8|106529.8|106588.8|106538.8|106588.8|106538.8|106579.5|106529.5|29
1728357900000|2024-10-08 03:25:00|106588|106538|106594.1|106544.1|106595.2|106545.2|106588|106538|31
1728357910000|2024-10-08 03:25:10|106596.3|106546.3|106598.1|106548.1|106598.1|106548.1|106594.4|106544.4|39
1728357920000|2024-10-08 03:25:20|106600|106550|106606.2|106556.2|106607.6|106557.6|106600|106550|35
1728357930000|2024-10-08 03:25:30|106605.4|106555.4|106604.5|106554.5|106607.1|106557.1|106602|106552|39
1728357940000|2024-10-08 03:25:40|106605.9|106555.9|106606.3|106556.3|106607.4|106557.4|106604.1|106554.1|30
1728357950000|2024-10-08 03:25:50|106606.1|106556.1|106606.5|106556.5|106606.7|106556.7|106605.8|106555.8|16
1728357960000|2024-10-08 03:26:00|106606.3|106556.3|106604|106554|106606.5|106556.5|106603.4|106553.4|20
1728357970000|2024-10-08 03:26:10|106606.8|106556.8|106608.9|106558.9|106608.9|106558.9|106604|106554|10
1728357980000|2024-10-08 03:26:20|106608.7|106558.7|106609.5|106559.5|106611.7|106561.7|106606.1|106556.1|32
1728357990000|2024-10-08 03:26:30|106609.4|106559.4|106607.4|106557.4|106609.6|106559.6|106607.4|106557.4|27
1728358000000|2024-10-08 03:26:40|106607.2|106557.2|106608.4|106558.4|106609.8|106559.8|106607.2|106557.2|19
1728358010000|2024-10-08 03:26:50|106609|106559|106609.3|106559.3|106611.5|106561.5|106605.5|106555.5|41
1728358020000|2024-10-08 03:27:00|106608.8|106558.8|106608.3|106558.3|106609.5|106559.5|106608.1|106558.1|31
1728358030000|2024-10-08 03:27:10|106608.6|106558.6|106609.5|106559.5|106612|106562|106608.6|106558.6|37
1728358040000|2024-10-08 03:27:20|106609|106559|106609.9|106559.9|106610.7|106560.7|106608.8|106558.8|30
1728358050000|2024-10-08 03:27:30|106609.6|106559.6|106612.6|106562.6|106615.6|106565.6|106608.5|106558.5|31
1728358060000|2024-10-08 03:27:40|106612.9|106562.9|106611.4|106561.4|106613.5|106563.5|106611.3|106561.3|15
1728358070000|2024-10-08 03:27:50|106610.6|106560.6|106612.6|106562.6|106613|106563|106610.2|106560.2|44
1728358080000|2024-10-08 03:28:00|106612.3|106562.3|106611.1|106561.1|106612.7|106562.7|106608.3|106558.3|21
1728358090000|2024-10-08 03:28:10|106611.3|106561.3|106611.2|106561.2|106612|106562|106609.1|106559.1|17
1728358100000|2024-10-08 03:28:20|106611.1|106561.1|106608.7|106558.7|106611.6|106561.6|106608.7|106558.7|10
1728358110000|2024-10-08 03:28:30|106608.2|106558.2|106607.4|106557.4|106608.5|106558.5|106607.4|106557.4|12
1728358120000|2024-10-08 03:28:40|106606.9|106556.9|106609.8|106559.8|106609.8|106559.8|106606.9|106556.9|13
1728358130000|2024-10-08 03:28:50|106609.6|106559.6|106608.7|106558.7|106609.6|106559.6|106608.6|106558.6|4
1728358140000|2024-10-08 03:29:00|106608.8|106558.8|106606.2|106556.2|106611.4|106561.4|106606.2|106556.2|18
1728358150000|2024-10-08 03:29:10|106606.3|106556.3|106606.6|106556.6|106606.9|106556.9|106602.9|106552.9|23
1728358160000|2024-10-08 03:29:20|106606.3|106556.3|106607.5|106557.5|106609.3|106559.3|106606.3|106556.3|31
1728358170000|2024-10-08 03:29:30|106607.6|106557.6|106607.4|106557.4|106607.6|106557.6|106607|106557|7
1728358180000|2024-10-08 03:29:40|106607.3|106557.3|106605.7|106555.7|106607.3|106557.3|106605.7|106555.7|6
1728358190000|2024-10-08 03:29:50|106605.6|106555.6|106605.8|106555.8|106605.8|106555.8|106605.6|106555.6|2
1728358200000|2024-10-08 03:30:00|106605.7|106555.7|106605|106555|106605.9|106555.9|106604.5|106554.5|14
1728358210000|2024-10-08 03:30:10|106605.4|106555.4|106604.7|106554.7|106605.4|106555.4|106602.3|106552.3|22
1728358220000|2024-10-08 03:30:20|106602.9|106552.9|106603.4|106553.4|106605.3|106555.3|106602.9|106552.9|9
1728358230000|2024-10-08 03:30:30|106603.1|106553.1|106603.3|106553.3|106603.3|106553.3|106602.9|106552.9|5
1728358240000|2024-10-08 03:30:40|106603.1|106553.1|106602.1|106552.1|106603.2|106553.2|106602|106552|7
1728358250000|2024-10-08 03:30:50|106601.8|106551.8|106600.9|106550.9|106601.8|106551.8|106600.9|106550.9|4
1728358260000|2024-10-08 03:31:00|106599.9|106549.9|106598.6|106548.6|106600.2|106550.2|106595.7|106545.7|21
1728358270000|2024-10-08 03:31:10|106599.5|106549.5|106599.5|106549.5|106599.7|106549.7|106597.2|106547.2|30
1728358280000|2024-10-08 03:31:20|106600.3|106550.3|106596.6|106546.6|106601.4|106551.4|106594.8|106544.8|22
1728358290000|2024-10-08 03:31:30|106594.6|106544.6|106597.7|106547.7|106597.7|106547.7|106592.6|106542.6|10
1728358300000|2024-10-08 03:31:40|106597.6|106547.6|106597.4|106547.4|106601|106551|106596.3|106546.3|15
1728358310000|2024-10-08 03:31:50|106595.6|106545.6|106600.5|106550.5|106602.9|106552.9|106595.6|106545.6|18
1728358320000|2024-10-08 03:32:00|106600.6|106550.6|106600|106550|106600.7|106550.7|106595.5|106545.5|10
1728358330000|2024-10-08 03:32:10|106600.1|106550.1|106597.3|106547.3|106600.1|106550.1|106595.3|106545.3|17
1728358340000|2024-10-08 03:32:20|106596.6|106546.6|106589|106539|106596.6|106546.6|106588.5|106538.5|23
1728358350000|2024-10-08 03:32:30|106588.7|106538.7|106592.7|106542.7|106593.8|106543.8|106588.4|106538.4|37
1728358360000|2024-10-08 03:32:40|106592.9|106542.9|106590.1|106540.1|106593.3|106543.3|106589.5|106539.5|23
1728358370000|2024-10-08 03:32:50|106591.8|106541.8|106592.3|106542.3|106592.3|106542.3|106589.1|106539.1|7
1728358380000|2024-10-08 03:33:00|106589.4|106539.4|106587.9|106537.9|106591.7|106541.7|106587.9|106537.9|7
1728358390000|2024-10-08 03:33:10|106587.6|106537.6|106585.5|106535.5|106587.6|106537.6|106583.9|106533.9|7
1728358400000|2024-10-08 03:33:20|106586|106536|106588.9|106538.9|106589.7|106539.7|106584.6|106534.6|15
1728358410000|2024-10-08 03:33:30|106588.7|106538.7|106590.6|106540.6|106590.6|106540.6|106588|106538|13
1728358420000|2024-10-08 03:33:40|106590.9|106540.9|106592.7|106542.7|106592.7|106542.7|106588.5|106538.5|16
1728358430000|2024-10-08 03:33:50|106592.5|106542.5|106591.6|106541.6|106593.1|106543.1|106591|106541|23
1728358440000|2024-10-08 03:34:00|106591.8|106541.8|106592|106542|106592.7|106542.7|106589.9|106539.9|34
1728358450000|2024-10-08 03:34:10|106592.1|106542.1|106590.5|106540.5|106592.3|106542.3|106590.5|106540.5|25
1728358460000|2024-10-08 03:34:20|106590.1|106540.1|106589.1|106539.1|106590.1|106540.1|106589.1|106539.1|7
1728358470000|2024-10-08 03:34:30|106589|106539|106587.9|106537.9|106589.1|106539.1|106586|106536|9
1728358480000|2024-10-08 03:34:40|106587.8|106537.8|106588.7|106538.7|106588.8|106538.8|106587.8|106537.8|7
1728358490000|2024-10-08 03:34:50|106588.8|106538.8|106589.2|106539.2|106589.3|106539.3|106588.6|106538.6|9
1728358500000|2024-10-08 03:35:00|106589.1|106539.1|106587.1|106537.1|106589.3|106539.3|106586.9|106536.9|16
1728358510000|2024-10-08 03:35:10|106587|106537|106589.4|106539.4|106589.9|106539.9|106587|106537|16
1728358520000|2024-10-08 03:35:20|106589.6|106539.6|106594.2|106544.2|106594.2|106544.2|106589.6|106539.6|8
1728358530000|2024-10-08 03:35:30|106594.1|106544.1|106595|106545|106595.5|106545.5|106593.9|106543.9|15
1728358540000|2024-10-08 03:35:40|106595.4|106545.4|106595.2|106545.2|106595.6|106545.6|106595|106545|9
1728358550000|2024-10-08 03:35:50|106594.8|106544.8|106588.7|106538.7|106595.1|106545.1|106588.7|106538.7|21
1728358560000|2024-10-08 03:36:00|106588.4|106538.4|106591.4|106541.4|106592.8|106542.8|106588.4|106538.4|18
1728358570000|2024-10-08 03:36:10|106591|106541|106588.5|106538.5|106591.3|106541.3|106588.1|106538.1|12
1728358580000|2024-10-08 03:36:20|106591.1|106541.1|106587.3|106537.3|106591.1|106541.1|106585.9|106535.9|13
1728358590000|2024-10-08 03:36:30|106587.7|106537.7|106588|106538|106588|106538|106587.3|106537.3|10
1728358600000|2024-10-08 03:36:40|106588.6|106538.6|106587.4|106537.4|106588.6|106538.6|106587.2|106537.2|20
1728358610000|2024-10-08 03:36:50|106587.6|106537.6|106589|106539|106589|106539|106586.2|106536.2|17
1728358620000|2024-10-08 03:37:00|106588.6|106538.6|106588.4|106538.4|106589.8|106539.8|106586.9|106536.9|16
1728358630000|2024-10-08 03:37:10|106587.8|106537.8|106588.2|106538.2|106588.6|106538.6|106586.7|106536.7|17
1728358640000|2024-10-08 03:37:20|106588.8|106538.8|106588.9|106538.9|106589|106539|106588.2|106538.2|16
1728358650000|2024-10-08 03:37:30|106588.6|106538.6|106587.3|106537.3|106589.2|106539.2|106587.2|106537.2|10
1728358660000|2024-10-08 03:37:40|106587|106537|106587.9|106537.9|106589.1|106539.1|106587|106537|16
1728358670000|2024-10-08 03:37:50|106588.2|106538.2|106589|106539|106589.7|106539.7|106587.4|106537.4|22
1728358680000|2024-10-08 03:38:00|106589.5|106539.5|106587.2|106537.2|106590.2|106540.2|106587.1|106537.1|21
1728358690000|2024-10-08 03:38:10|106586.6|106536.6|106584.8|106534.8|106587|106537|106583.8|106533.8|16
1728358700000|2024-10-08 03:38:20|106584.7|106534.7|106585.1|106535.1|106585.3|106535.3|106584.7|106534.7|6
1728358710000|2024-10-08 03:38:30|106584.6|106534.6|106585.7|106535.7|106586|106536|106584.6|106534.6|9
1728358720000|2024-10-08 03:38:40|106585.1|106535.1|106584.7|106534.7|106585.8|106535.8|106584.7|106534.7|8
1728358730000|2024-10-08 03:38:50|106585|106535|106585|106535|106585|106535|106584.9|106534.9|3
1728358740000|2024-10-08 03:39:00|106584.6|106534.6|106585.7|106535.7|106586.4|106536.4|106584.3|106534.3|22
1728358750000|2024-10-08 03:39:10|106585.8|106535.8|106586|106536|106586.7|106536.7|106583.3|106533.3|12
1728358760000|2024-10-08 03:39:20|106585.8|106535.8|106585.1|106535.1|106585.8|106535.8|106584.8|106534.8|9
1728358770000|2024-10-08 03:39:30|106585.2|106535.2|106585.7|106535.7|106585.7|106535.7|106585.2|106535.2|3
1728358780000|2024-10-08 03:39:40|106587.1|106537.1|106588|106538|106588|106538|106587.1|106537.1|5
1728358790000|2024-10-08 03:39:50|106588.2|106538.2|106588|106538|106588.2|106538.2|106587.1|106537.1|6
1728358800000|2024-10-08 03:40:00|106588.6|106538.6|106591.7|106541.7|106592.1|106542.1|106588|106538|14
1728358810000|2024-10-08 03:40:10|106592.1|106542.1|106592.1|106542.1|106592.7|106542.7|106590.7|106540.7|19
1728358820000|2024-10-08 03:40:20|106592|106542|106595.5|106545.5|106595.7|106545.7|106591.7|106541.7|18
1728358830000|2024-10-08 03:40:30|106595.3|106545.3|106591.9|106541.9|106595.5|106545.5|106591.8|106541.8|24
1728358840000|2024-10-08 03:40:40|106593.5|106543.5|106593.3|106543.3|106593.8|106543.8|106592.2|106542.2|35
1728358850000|2024-10-08 03:40:50|106593.6|106543.6|106593.9|106543.9|106593.9|106543.9|106592.1|106542.1|12
1728358860000|2024-10-08 03:41:00|106594|106544|106593.7|106543.7|106594|106544|106593.6|106543.6|3
1728358870000|2024-10-08 03:41:10|106593.5|106543.5|106593.7|106543.7|106595|106545|106591.9|106541.9|28
1728358880000|2024-10-08 03:41:20|106593.9|106543.9|106597.6|106547.6|106597.6|106547.6|106593.5|106543.5|16
1728358890000|2024-10-08 03:41:30|106597.8|106547.8|106599.7|106549.7|106600|106550|106596.9|106546.9|27
1728358900000|2024-10-08 03:41:40|106599|106549|106598.8|106548.8|106601.1|106551.1|106598.2|106548.2|15
1728358910000|2024-10-08 03:41:50|106600.9|106550.9|106600.7|106550.7|106600.9|106550.9|106600.3|106550.3|12
1728358920000|2024-10-08 03:42:00|106600.6|106550.6|106602.2|106552.2|106602.2|106552.2|106600.6|106550.6|16
1728358930000|2024-10-08 03:42:10|106601.8|106551.8|106600.6|106550.6|106601.8|106551.8|106600.6|106550.6|6
1728358940000|2024-10-08 03:42:20|106600.8|106550.8|106600.3|106550.3|106600.9|106550.9|106599.8|106549.8|7
1728358950000|2024-10-08 03:42:30|106600.8|106550.8|106601.5|106551.5|106601.5|106551.5|106600.6|106550.6|8
1728358960000|2024-10-08 03:42:40|106601.4|106551.4|106601.9|106551.9|106601.9|106551.9|106601.4|106551.4|3
1728358970000|2024-10-08 03:42:50|106602|106552|106601.3|106551.3|106602.1|106552.1|106600.3|106550.3|14
1728358980000|2024-10-08 03:43:00|106601|106551|106601.3|106551.3|106601.3|106551.3|106600.2|106550.2|16
1728358990000|2024-10-08 03:43:10|106601.5|106551.5|106598.6|106548.6|106601.5|106551.5|106598.3|106548.3|8
1728359000000|2024-10-08 03:43:20|106599.1|106549.1|106599.9|106549.9|106601.8|106551.8|106599|106549|19
1728359010000|2024-10-08 03:43:30|106600.2|106550.2|106599.4|106549.4|106600.2|106550.2|106599.3|106549.3|19
1728359020000|2024-10-08 03:43:40|106599.7|106549.7|106593.7|106543.7|106599.7|106549.7|106592.2|106542.2|24
1728359030000|2024-10-08 03:43:50|106593.4|106543.4|106592.9|106542.9|106594.6|106544.6|106592.9|106542.9|20
1728359040000|2024-10-08 03:44:00|106592.8|106542.8|106592.9|106542.9|106596.2|106546.2|106592.8|106542.8|14
1728359050000|2024-10-08 03:44:10|106592.5|106542.5|106592.3|106542.3|106592.6|106542.6|106592.3|106542.3|4
1728359060000|2024-10-08 03:44:20|106592.2|106542.2|106591.3|106541.3|106592.8|106542.8|106589.2|106539.2|11
1728359070000|2024-10-08 03:44:30|106591.2|106541.2|106590.4|106540.4|106592.8|106542.8|106590.4|106540.4|9
1728359080000|2024-10-08 03:44:40|106589.4|106539.4|106590.3|106540.3|106592.2|106542.2|106587.9|106537.9|14
1728359090000|2024-10-08 03:44:50|106590.1|106540.1|106590.2|106540.2|106591.9|106541.9|106590.1|106540.1|6
1728359100000|2024-10-08 03:45:00|106592.1|106542.1|106588.5|106538.5|106593.6|106543.6|106587.4|106537.4|28
1728359110000|2024-10-08 03:45:10|106588.6|106538.6|106588.9|106538.9|106590.6|106540.6|106588.3|106538.3|27
1728359120000|2024-10-08 03:45:20|106590.4|106540.4|106589.4|106539.4|106590.6|106540.6|106588.6|106538.6|11
1728359130000|2024-10-08 03:45:30|106589.6|106539.6|106592.9|106542.9|106593|106543|106589.6|106539.6|15
1728359140000|2024-10-08 03:45:40|106591.3|106541.3|106594.6|106544.6|106595.2|106545.2|106591.3|106541.3|16
1728359150000|2024-10-08 03:45:50|106594.5|106544.5|106593.6|106543.6|106594.6|106544.6|106592.5|106542.5|20
1728359160000|2024-10-08 03:46:00|106593.9|106543.9|106594.3|106544.3|106594.4|106544.4|106593.4|106543.4|21
1728359170000|2024-10-08 03:46:10|106593.3|106543.3|106592.6|106542.6|106594.1|106544.1|106592.3|106542.3|13
1728359180000|2024-10-08 03:46:20|106591.3|106541.3|106592.4|106542.4|106593.1|106543.1|106591.3|106541.3|13
1728359190000|2024-10-08 03:46:30|106591.9|106541.9|106591.5|106541.5|106591.9|106541.9|106590.8|106540.8|13
1728359200000|2024-10-08 03:46:40|106590.7|106540.7|106590.3|106540.3|106592.1|106542.1|106589.2|106539.2|21
1728359210000|2024-10-08 03:46:50|106591.8|106541.8|106589.5|106539.5|106591.8|106541.8|106586.8|106536.8|19
1728359220000|2024-10-08 03:47:00|106589.6|106539.6|106590.1|106540.1|106590.9|106540.9|106587.9|106537.9|8
1728359230000|2024-10-08 03:47:10|106589.9|106539.9|106589.1|106539.1|106590|106540|106588|106538|8
1728359240000|2024-10-08 03:47:20|106589.2|106539.2|106589.2|106539.2|106589.3|106539.3|106589.2|106539.2|3
1728359250000|2024-10-08 03:47:30|106589.5|106539.5|106589.5|106539.5|106589.6|106539.6|106589.5|106539.5|3
1728359260000|2024-10-08 03:47:40|106589.1|106539.1|106588.5|106538.5|106589.1|106539.1|106588.5|106538.5|5
1728359270000|2024-10-08 03:47:50|106588.4|106538.4|106588.7|106538.7|106588.7|106538.7|106587.9|106537.9|4
1728359280000|2024-10-08 03:48:00|106588.9|106538.9|106588.8|106538.8|106589.7|106539.7|106588.2|106538.2|28
1728359290000|2024-10-08 03:48:10|106588.5|106538.5|106594.7|106544.7|106594.7|106544.7|106587.3|106537.3|13
1728359300000|2024-10-08 03:48:20|106595.1|106545.1|106593.6|106543.6|106595.1|106545.1|106593.6|106543.6|4
1728359310000|2024-10-08 03:48:30|106594|106544|106594.6|106544.6|106595.5|106545.5|106593.8|106543.8|14
1728359320000|2024-10-08 03:48:40|106595.1|106545.1|106594|106544|106595.2|106545.2|106593.7|106543.7|5
1728359330000|2024-10-08 03:48:50|106590.7|106540.7|106595.2|106545.2|106595.5|106545.5|106590.7|106540.7|9
1728359340000|2024-10-08 03:49:00|106591.4|106541.4|106594.2|106544.2|106594.2|106544.2|106591.4|106541.4|3
1728359350000|2024-10-08 03:49:10|106595|106545|106594.3|106544.3|106595|106545|106591.9|106541.9|14
1728359360000|2024-10-08 03:49:20|106594.5|106544.5|106594.5|106544.5|106594.9|106544.9|106594.1|106544.1|7
1728359370000|2024-10-08 03:49:30|106594.7|106544.7|106593.6|106543.6|106597.1|106547.1|106593.5|106543.5|15
1728359380000|2024-10-08 03:49:40|106593.7|106543.7|106594.7|106544.7|106594.7|106544.7|106593.7|106543.7|5
1728359390000|2024-10-08 03:49:50|106594.5|106544.5|106600.6|106550.6|106600.6|106550.6|106594.5|106544.5|13
1728359400000|2024-10-08 03:50:00|106600.8|106550.8|106604|106554|106604|106554|106600.7|106550.7|17
1728359410000|2024-10-08 03:50:10|106606.1|106556.1|106606.6|106556.6|106608.4|106558.4|106604.3|106554.3|17
1728359420000|2024-10-08 03:50:20|106606.5|106556.5|106606.3|106556.3|106606.5|106556.5|106605.6|106555.6|15
1728359430000|2024-10-08 03:50:30|106606.2|106556.2|106602.9|106552.9|106606.4|106556.4|106601.4|106551.4|26
1728359440000|2024-10-08 03:50:40|106602.2|106552.2|106601.8|106551.8|106603.3|106553.3|106599.9|106549.9|19
1728359450000|2024-10-08 03:50:50|106601|106551|106601.1|106551.1|106602.8|106552.8|106599.8|106549.8|22
1728359460000|2024-10-08 03:51:00|106602.1|106552.1|106600.6|106550.6|106602.1|106552.1|106600.1|106550.1|16
1728359470000|2024-10-08 03:51:10|106600.4|106550.4|106600.9|106550.9|106602.1|106552.1|106600.1|106550.1|21
1728359480000|2024-10-08 03:51:20|106600.8|106550.8|106601.8|106551.8|106602.4|106552.4|106600.4|106550.4|31
1728359490000|2024-10-08 03:51:30|106601.7|106551.7|106601.1|106551.1|106603.3|106553.3|106600.9|106550.9|26
1728359500000|2024-10-08 03:51:40|106605.6|106555.6|106607|106557|106607.1|106557.1|106605.5|106555.5|12
1728359510000|2024-10-08 03:51:50|106606.8|106556.8|106606.6|106556.6|106607.3|106557.3|106606.6|106556.6|6
1728359520000|2024-10-08 03:52:00|106606.5|106556.5|106604.6|106554.6|106607.2|106557.2|106604.3|106554.3|13
1728359530000|2024-10-08 03:52:10|106604|106554|106602|106552|106604|106554|106600|106550|14
1728359540000|2024-10-08 03:52:20|106602.2|106552.2|106602.9|106552.9|106602.9|106552.9|106602.1|106552.1|6
1728359550000|2024-10-08 03:52:30|106603.9|106553.9|106606.5|106556.5|106606.8|106556.8|106603.9|106553.9|12
1728359560000|2024-10-08 03:52:40|106606.4|106556.4|106606.1|106556.1|106606.5|106556.5|106605|106555|20
1728359570000|2024-10-08 03:52:50|106605.6|106555.6|106604.4|106554.4|106605.6|106555.6|106603.5|106553.5|15
1728359580000|2024-10-08 03:53:00|106604|106554|106603.5|106553.5|106604|106554|106603.5|106553.5|11
1728359590000|2024-10-08 03:53:10|106603.4|106553.4|106600.5|106550.5|106604.6|106554.6|106600.3|106550.3|21
1728359600000|2024-10-08 03:53:20|106600.4|106550.4|106600.3|106550.3|106601.4|106551.4|106599.9|106549.9|16
1728359610000|2024-10-08 03:53:30|106600.1|106550.1|106600.3|106550.3|106600.7|106550.7|106599.8|106549.8|6
1728359620000|2024-10-08 03:53:40|106600.4|106550.4|106599.9|106549.9|106600.4|106550.4|106599.2|106549.2|7
1728359630000|2024-10-08 03:53:50|106599.8|106549.8|106605.2|106555.2|106605.2|106555.2|106599.8|106549.8|17
1728359640000|2024-10-08 03:54:00|106605.1|106555.1|106605.1|106555.1|106605.3|106555.3|106604.8|106554.8|12
1728359650000|2024-10-08 03:54:10|106605.6|106555.6|106605.5|106555.5|106605.7|106555.7|106604.9|106554.9|14
1728359660000|2024-10-08 03:54:20|106605.3|106555.3|106603.2|106553.2|106605.6|106555.6|106602.6|106552.6|15
1728359670000|2024-10-08 03:54:30|106603|106553|106601.3|106551.3|106603.5|106553.5|106601.3|106551.3|14
1728359680000|2024-10-08 03:54:40|106600.9|106550.9|106600|106550|106601|106551|106599.3|106549.3|9
1728359690000|2024-10-08 03:54:50|106599.7|106549.7|106601.6|106551.6|106601.6|106551.6|106599|106549|12
1728359700000|2024-10-08 03:55:00|106601.9|106551.9|106599.7|106549.7|106603.6|106553.6|106599.5|106549.5|26
1728359710000|2024-10-08 03:55:10|106599.8|106549.8|106607.6|106557.6|106607.9|106557.9|106598.5|106548.5|29
1728359720000|2024-10-08 03:55:20|106607.7|106557.7|106608.3|106558.3|106608.3|106558.3|106607.5|106557.5|17
1728359730000|2024-10-08 03:55:30|106608.5|106558.5|106608.3|106558.3|106608.6|106558.6|106608|106558|11
1728359740000|2024-10-08 03:55:40|106608.6|106558.6|106612.1|106562.1|106612.3|106562.3|106608.4|106558.4|21
1728359750000|2024-10-08 03:55:50|106612.2|106562.2|106613.1|106563.1|106613.4|106563.4|106610.5|106560.5|22
1728359760000|2024-10-08 03:56:00|106613.2|106563.2|106612.9|106562.9|106613.6|106563.6|106612.6|106562.6|19
1728359770000|2024-10-08 03:56:10|106612.8|106562.8|106611.5|106561.5|106612.8|106562.8|106610.9|106560.9|35
1728359780000|2024-10-08 03:56:20|106612|106562|106613.6|106563.6|106613.7|106563.7|106611.8|106561.8|10
1728359790000|2024-10-08 03:56:30|106613.1|106563.1|106614.5|106564.5|106614.5|106564.5|106612.2|106562.2|22
1728359800000|2024-10-08 03:56:40|106614.3|106564.3|106625.7|106575.7|106625.7|106575.7|106614.3|106564.3|22
1728359810000|2024-10-08 03:56:50|106625.4|106575.4|106629.5|106579.5|106630.2|106580.2|106624.4|106574.4|29
1728359820000|2024-10-08 03:57:00|106630.2|106580.2|106631.4|106581.4|106631.4|106581.4|106630.2|106580.2|14
1728359830000|2024-10-08 03:57:10|106631.3|106581.3|106634.6|106584.6|106636.4|106586.4|106631.3|106581.3|34
1728359840000|2024-10-08 03:57:20|106635.1|106585.1|106635.4|106585.4|106635.9|106585.9|106634.8|106584.8|19
1728359850000|2024-10-08 03:57:30|106635.7|106585.7|106636.1|106586.1|106638|106588|106635.1|106585.1|23
1728359860000|2024-10-08 03:57:40|106636|106586|106636.1|106586.1|106636.4|106586.4|106635.9|106585.9|8
1728359870000|2024-10-08 03:57:50|106636|106586|106636|106586|106636.4|106586.4|106635.7|106585.7|11
1728359880000|2024-10-08 03:58:00|106636.1|106586.1|106636|106586|106636.3|106586.3|106633.5|106583.5|11
1728359890000|2024-10-08 03:58:10|106635|106585|106636.8|106586.8|106636.8|106586.8|106634.3|106584.3|22
1728359900000|2024-10-08 03:58:20|106636.5|106586.5|106636.9|106586.9|106636.9|106586.9|106636.3|106586.3|8
1728359910000|2024-10-08 03:58:30|106637|106587|106637.3|106587.3|106637.5|106587.5|106637|106587|4
1728359920000|2024-10-08 03:58:40|106637.4|106587.4|106637.4|106587.4|106637.6|106587.6|106637.3|106587.3|6
1728359930000|2024-10-08 03:58:50|106637.7|106587.7|106637.3|106587.3|106637.8|106587.8|106637|106587|9
1728359940000|2024-10-08 03:59:00|106637.4|106587.4|106635.6|106585.6|106637.4|106587.4|106635.6|106585.6|8
1728359950000|2024-10-08 03:59:10|106635.9|106585.9|106635.8|106585.8|106636|106586|106635.4|106585.4|7
1728359960000|2024-10-08 03:59:20|106635.7|106585.7|106633.4|106583.4|106635.7|106585.7|106633.4|106583.4|4
1728359970000|2024-10-08 03:59:30|106633.5|106583.5|106632.6|106582.6|106633.5|106583.5|106632.5|106582.5|5
1728359980000|2024-10-08 03:59:40|106628.4|106578.4|106627.4|106577.4|106628.8|106578.8|106626.9|106576.9|8
1728359990000|2024-10-08 03:59:50|106627.5|106577.5|106631.9|106581.9|106631.9|106581.9|106627.5|106577.5|8
1728360000000|2024-10-08 04:00:00|106631.7|106581.7|106624.1|106574.1|106631.8|106581.8|106624.1|106574.1|52
1728360010000|2024-10-08 04:00:10|106624.8|106574.8|106625.6|106575.6|106627.8|106577.8|106623.6|106573.6|31
1728360020000|2024-10-08 04:00:20|106625.7|106575.7|106624|106574|106626|106576|106620.4|106570.4|25
1728360030000|2024-10-08 04:00:30|106624.1|106574.1|106620|106570|106625.6|106575.6|106620|106570|31
1728360040000|2024-10-08 04:00:40|106619.8|106569.8|106609.9|106559.9|106619.8|106569.8|106609.9|106559.9|12
1728360050000|2024-10-08 04:00:50|106611.1|106561.1|106611.2|106561.2|106612.2|106562.2|106610.9|106560.9|15
1728360060000|2024-10-08 04:01:00|106610.5|106560.5|106610.5|106560.5|106612.6|106562.6|106610.5|106560.5|13
1728360070000|2024-10-08 04:01:10|106610.6|106560.6|106611.1|106561.1|106611.1|106561.1|106610.4|106560.4|15
1728360080000|2024-10-08 04:01:20|106610.1|106560.1|106609.7|106559.7|106610.1|106560.1|106609.2|106559.2|12
1728360090000|2024-10-08 04:01:30|106610.1|106560.1|106611.9|106561.9|106611.9|106561.9|106610.1|106560.1|10
1728360100000|2024-10-08 04:01:40|106612.3|106562.3|106612.8|106562.8|106613|106563|106611.9|106561.9|12
1728360110000|2024-10-08 04:01:50|106613|106563|106617.3|106567.3|106624.1|106574.1|106613|106563|29
1728360120000|2024-10-08 04:02:00|106617.5|106567.5|106614.8|106564.8|106617.5|106567.5|106614.5|106564.5|19
1728360130000|2024-10-08 04:02:10|106614.5|106564.5|106614|106564|106614.9|106564.9|106613.7|106563.7|16
1728360140000|2024-10-08 04:02:20|106614.1|106564.1|106612.5|106562.5|106614.1|106564.1|106612.4|106562.4|10
1728360150000|2024-10-08 04:02:30|106612.7|106562.7|106610.3|106560.3|106612.7|106562.7|106610.3|106560.3|11
1728360160000|2024-10-08 04:02:40|106610.5|106560.5|106610.7|106560.7|106610.7|106560.7|106609.9|106559.9|11
1728360170000|2024-10-08 04:02:50|106611.8|106561.8|106610|106560|106615.8|106565.8|106608.4|106558.4|25
1728360180000|2024-10-08 04:03:00|106609.7|106559.7|106626.8|106576.8|106626.8|106576.8|106609.7|106559.7|24
1728360190000|2024-10-08 04:03:10|106626.6|106576.6|106629.2|106579.2|106630.6|106580.6|106626.5|106576.5|21
1728360200000|2024-10-08 04:03:20|106628.7|106578.7|106628.4|106578.4|106629.5|106579.5|106628.3|106578.3|9
1728360210000|2024-10-08 04:03:30|106626.4|106576.4|106619.8|106569.8|106627.1|106577.1|106619.7|106569.7|23
1728360220000|2024-10-08 04:03:40|106619.7|106569.7|106622|106572|106622|106572|106618.5|106568.5|23
1728360230000|2024-10-08 04:03:50|106621.6|106571.6|106621.2|106571.2|106623.4|106573.4|106619|106569|24
1728360240000|2024-10-08 04:04:00|106621.4|106571.4|106622|106572|106622.6|106572.6|106619.7|106569.7|18
1728360250000|2024-10-08 04:04:10|106621.8|106571.8|106621.4|106571.4|106623.5|106573.5|106621.2|106571.2|24
1728360260000|2024-10-08 04:04:20|106621.2|106571.2|106627.4|106577.4|106627.4|106577.4|106619.1|106569.1|29
1728360270000|2024-10-08 04:04:30|106627.5|106577.5|106626.4|106576.4|106627.7|106577.7|106626.4|106576.4|9
1728360280000|2024-10-08 04:04:40|106626.1|106576.1|106618.5|106568.5|106626.4|106576.4|106618.2|106568.2|22
1728360290000|2024-10-08 04:04:50|106618.1|106568.1|106618.4|106568.4|106619|106569|106617.3|106567.3|25
1728360300000|2024-10-08 04:05:00|106618.3|106568.3|106612.3|106562.3|106618.5|106568.5|106612.3|106562.3|15
1728360310000|2024-10-08 04:05:10|106612.1|106562.1|106609.5|106559.5|106612.9|106562.9|106609.2|106559.2|37
1728360320000|2024-10-08 04:05:20|106609.4|106559.4|106608.4|106558.4|106609.8|106559.8|106607.5|106557.5|21
1728360330000|2024-10-08 04:05:30|106608.3|106558.3|106607.8|106557.8|106610.4|106560.4|106607.6|106557.6|18
1728360340000|2024-10-08 04:05:40|106607.6|106557.6|106606.8|106556.8|106609.2|106559.2|106605.5|106555.5|20
1728360350000|2024-10-08 04:05:50|106606.6|106556.6|106607.1|106557.1|106607.3|106557.3|106606.1|106556.1|19
1728360360000|2024-10-08 04:06:00|106607.2|106557.2|106606.9|106556.9|106607.8|106557.8|106606.8|106556.8|11
1728360370000|2024-10-08 04:06:10|106606.7|106556.7|106607.5|106557.5|106608|106558|106606.6|106556.6|9
1728360380000|2024-10-08 04:06:20|106607.9|106557.9|106606|106556|106609.2|106559.2|106605.7|106555.7|14
1728360390000|2024-10-08 04:06:30|106606.2|106556.2|106606.2|106556.2|106606.6|106556.6|106604.9|106554.9|23
1728360400000|2024-10-08 04:06:40|106606.1|106556.1|106606.3|106556.3|106606.3|106556.3|106605.8|106555.8|7
1728360410000|2024-10-08 04:06:50|106606.2|106556.2|106605.6|106555.6|106606.5|106556.5|106605.2|106555.2|10
1728360420000|2024-10-08 04:07:00|106605.7|106555.7|106604.6|106554.6|106606.3|106556.3|106604|106554|12
1728360430000|2024-10-08 04:07:10|106604.7|106554.7|106606.8|106556.8|106607.1|106557.1|106604.5|106554.5|15
1728360440000|2024-10-08 04:07:20|106606.4|106556.4|106607.9|106557.9|106607.9|106557.9|106605.9|106555.9|16
1728360450000|2024-10-08 04:07:30|106608.8|106558.8|106607.5|106557.5|106608.9|106558.9|106607.4|106557.4|14
1728360460000|2024-10-08 04:07:40|106607.7|106557.7|106607.6|106557.6|106608.2|106558.2|106606.8|106556.8|21
1728360470000|2024-10-08 04:07:50|106607.3|106557.3|106606.7|106556.7|106608|106558|106606.5|106556.5|16
1728360480000|2024-10-08 04:08:00|106606.2|106556.2|106606.9|106556.9|106606.9|106556.9|106606.2|106556.2|6
1728360490000|2024-10-08 04:08:10|106606.8|106556.8|106607.9|106557.9|106608.1|106558.1|106606.2|106556.2|13
1728360500000|2024-10-08 04:08:20|106609.8|106559.8|106609.7|106559.7|106609.9|106559.9|106609.1|106559.1|9
1728360510000|2024-10-08 04:08:30|106609.9|106559.9|106607.6|106557.6|106609.9|106559.9|106607.2|106557.2|17
1728360520000|2024-10-08 04:08:40|106607.5|106557.5|106609.3|106559.3|106609.3|106559.3|106607.3|106557.3|14
1728360530000|2024-10-08 04:08:50|106609.2|106559.2|106604.5|106554.5|106609.4|106559.4|106603.2|106553.2|27
1728360540000|2024-10-08 04:09:00|106604.7|106554.7|106603.3|106553.3|106604.8|106554.8|106603.2|106553.2|26
1728360550000|2024-10-08 04:09:10|106603.2|106553.2|106608.9|106558.9|106609.1|106559.1|106602.9|106552.9|22
1728360560000|2024-10-08 04:09:20|106609|106559|106609.5|106559.5|106609.9|106559.9|106608.8|106558.8|22
1728360570000|2024-10-08 04:09:30|106609.6|106559.6|106609.1|106559.1|106609.7|106559.7|106609|106559|10
1728360580000|2024-10-08 04:09:40|106609.2|106559.2|106608|106558|106609.3|106559.3|106608|106558|16
1728360590000|2024-10-08 04:09:50|106608.1|106558.1|106607.8|106557.8|106608.1|106558.1|106607.7|106557.7|7
1728360600000|2024-10-08 04:10:00|106608.2|106558.2|106609.4|106559.4|106610|106560|106607.3|106557.3|11
1728360610000|2024-10-08 04:10:10|106608|106558|106612.4|106562.4|106613.8|106563.8|106608|106558|26
1728360620000|2024-10-08 04:10:20|106612.1|106562.1|106609|106559|106614.6|106564.6|106609|106559|33
1728360630000|2024-10-08 04:10:30|106609.1|106559.1|106609|106559|106609.4|106559.4|106608.6|106558.6|10
1728360640000|2024-10-08 04:10:40|106608.8|106558.8|106608.8|106558.8|106609.4|106559.4|106608.6|106558.6|24
1728360650000|2024-10-08 04:10:50|106609|106559|106608.3|106558.3|106609.4|106559.4|106607.9|106557.9|19
1728360660000|2024-10-08 04:11:00|106608.1|106558.1|106608.7|106558.7|106608.7|106558.7|106608.1|106558.1|3
1728360670000|2024-10-08 04:11:10|106608.9|106558.9|106608.5|106558.5|106608.9|106558.9|106608.5|106558.5|3
1728360680000|2024-10-08 04:11:20|106609|106559|106610.2|106560.2|106610.2|106560.2|106608.7|106558.7|8
1728360690000|2024-10-08 04:11:30|106610.1|106560.1|106610|106560|106610.4|106560.4|106610|106560|11
1728360700000|2024-10-08 04:11:40|106610.1|106560.1|106610.2|106560.2|106610.8|106560.8|106609.9|106559.9|15
1728360710000|2024-10-08 04:11:50|106609.8|106559.8|106608.7|106558.7|106610.5|106560.5|106608.7|106558.7|19
1728360720000|2024-10-08 04:12:00|106609.1|106559.1|106608.2|106558.2|106609.1|106559.1|106608.2|106558.2|12
1728360730000|2024-10-08 04:12:10|106607.9|106557.9|106608.7|106558.7|106609|106559|106607.8|106557.8|19
1728360740000|2024-10-08 04:12:20|106608.9|106558.9|106608.6|106558.6|106609.4|106559.4|106608.5|106558.5|17
1728360750000|2024-10-08 04:12:30|106608.5|106558.5|106608.9|106558.9|106609|106559|106606.9|106556.9|15
1728360760000|2024-10-08 04:12:40|106608.8|106558.8|106605.5|106555.5|106608.8|106558.8|106605.2|106555.2|14
1728360770000|2024-10-08 04:12:50|106605.6|106555.6|106605|106555|106605.6|106555.6|106604.9|106554.9|15
1728360780000|2024-10-08 04:13:00|106604.8|106554.8|106605.9|106555.9|106605.9|106555.9|106604|106554|16
1728360790000|2024-10-08 04:13:10|106606.1|106556.1|106604.6|106554.6|106606.4|106556.4|106604.3|106554.3|18
1728360800000|2024-10-08 04:13:20|106604.5|106554.5|106604.9|106554.9|106604.9|106554.9|106604.3|106554.3|9
1728360810000|2024-10-08 04:13:30|106604.6|106554.6|106607.7|106557.7|106607.7|106557.7|106604.6|106554.6|11
1728360820000|2024-10-08 04:13:40|106607.5|106557.5|106606.7|106556.7|106607.5|106557.5|106605.3|106555.3|13
1728360830000|2024-10-08 04:13:50|106606.8|106556.8|106606.4|106556.4|106607.2|106557.2|106606.4|106556.4|9
1728360840000|2024-10-08 04:14:00|106606.2|106556.2|106603.8|106553.8|106606.2|106556.2|106603.3|106553.3|13
1728360850000|2024-10-08 04:14:10|106603.7|106553.7|106604.5|106554.5|106604.9|106554.9|106603.2|106553.2|16
1728360860000|2024-10-08 04:14:20|106603.6|106553.6|106603.9|106553.9|106604.1|106554.1|106603.5|106553.5|7
1728360870000|2024-10-08 04:14:30|106603.7|106553.7|106603.1|106553.1|106604|106554|106603.1|106553.1|7
1728360880000|2024-10-08 04:14:40|106603|106553|106603|106553|106603|106553|106602.6|106552.6|5
1728360890000|2024-10-08 04:14:50|106603.1|106553.1|106603.4|106553.4|106603.4|106553.4|106603.1|106553.1|3
1728360900000|2024-10-08 04:15:00|106603.7|106553.7|106602.6|106552.6|106603.7|106553.7|106602.2|106552.2|10
1728360910000|2024-10-08 04:15:10|106602.4|106552.4|106601.8|106551.8|106602.5|106552.5|106601.8|106551.8|6
1728360920000|2024-10-08 04:15:20|106601.9|106551.9|106600.1|106550.1|106602.4|106552.4|106600.1|106550.1|9
1728360930000|2024-10-08 04:15:30|106600|106550|106596.3|106546.3|106600|106550|106595.9|106545.9|12
1728360940000|2024-10-08 04:15:40|106596.1|106546.1|106594.3|106544.3|106596.1|106546.1|106593.5|106543.5|15
1728360950000|2024-10-08 04:15:50|106594.1|106544.1|106593.6|106543.6|106594.4|106544.4|106593.2|106543.2|9
1728360960000|2024-10-08 04:16:00|106594.1|106544.1|106592.5|106542.5|106594.4|106544.4|106592.2|106542.2|13
1728360970000|2024-10-08 04:16:10|106592.6|106542.6|106590.1|106540.1|106593.4|106543.4|106590.1|106540.1|13
1728360980000|2024-10-08 04:16:20|106589.6|106539.6|106592.1|106542.1|106592.5|106542.5|106589.6|106539.6|14
1728360990000|2024-10-08 04:16:30|106591.7|106541.7|106591.6|106541.6|106591.7|106541.7|106589.7|106539.7|4
1728361000000|2024-10-08 04:16:40|106591.4|106541.4|106591.7|106541.7|106591.9|106541.9|106589.1|106539.1|10
1728361010000|2024-10-08 04:16:50|106592.1|106542.1|106593.5|106543.5|106593.5|106543.5|106589.1|106539.1|11
1728361020000|2024-10-08 04:17:00|106595|106545|106597.6|106547.6|106598.3|106548.3|106595|106545|20
1728361030000|2024-10-08 04:17:10|106597.9|106547.9|106596.7|106546.7|106597.9|106547.9|106596|106546|17
1728361040000|2024-10-08 04:17:20|106596.9|106546.9|106597.6|106547.6|106598|106548|106596.9|106546.9|10
1728361050000|2024-10-08 04:17:30|106598|106548|106598.4|106548.4|106598.6|106548.6|106597.9|106547.9|9
1728361060000|2024-10-08 04:17:40|106598|106548|106597.4|106547.4|106598.2|106548.2|106597.3|106547.3|8
1728361070000|2024-10-08 04:17:50|106596.8|106546.8|106596.2|106546.2|106596.8|106546.8|106596.1|106546.1|8
1728361080000|2024-10-08 04:18:00|106596.1|106546.1|106596.3|106546.3|106596.5|106546.5|106595.9|106545.9|7
1728361090000|2024-10-08 04:18:10|106596.5|106546.5|106596.9|106546.9|106597.8|106547.8|106595.9|106545.9|17
1728361100000|2024-10-08 04:18:20|106596.7|106546.7|106596.5|106546.5|106596.8|106546.8|106595.9|106545.9|19
1728361110000|2024-10-08 04:18:30|106596.3|106546.3|106594|106544|106596.8|106546.8|106593.6|106543.6|18
1728361120000|2024-10-08 04:18:40|106593.9|106543.9|106594.1|106544.1|106594.4|106544.4|106593.9|106543.9|10
1728361130000|2024-10-08 04:18:50|106593.8|106543.8|106593.8|106543.8|106594.2|106544.2|106593|106543|16
1728361140000|2024-10-08 04:19:00|106592.9|106542.9|106592.2|106542.2|106593|106543|106590.6|106540.6|22
1728361150000|2024-10-08 04:19:10|106591.9|106541.9|106592.7|106542.7|106592.7|106542.7|106591.1|106541.1|9
1728361160000|2024-10-08 04:19:20|106592.9|106542.9|106592.7|106542.7|106592.9|106542.9|106592.1|106542.1|10
1728361170000|2024-10-08 04:19:30|106592.6|106542.6|106593.3|106543.3|106593.3|106543.3|106592.5|106542.5|8
1728361180000|2024-10-08 04:19:40|106593.4|106543.4|106593|106543|106593.4|106543.4|106592.6|106542.6|13
1728361190000|2024-10-08 04:19:50|106592.8|106542.8|106593.2|106543.2|106593.5|106543.5|106592.5|106542.5|14
1728361200000|2024-10-08 04:20:00|106593.4|106543.4|106592.9|106542.9|106593.4|106543.4|106592.9|106542.9|7
1728361210000|2024-10-08 04:20:10|106592.8|106542.8|106592.9|106542.9|106593.5|106543.5|106592.5|106542.5|12
1728361220000|2024-10-08 04:20:20|106592.5|106542.5|106597.9|106547.9|106597.9|106547.9|106592.5|106542.5|10
1728361230000|2024-10-08 04:20:30|106597.3|106547.3|106596.7|106546.7|106598.9|106548.9|106595.7|106545.7|11
1728361240000|2024-10-08 04:20:40|106596.5|106546.5|106596.9|106546.9|106597.2|106547.2|106596.5|106546.5|9
1728361250000|2024-10-08 04:20:50|106597.5|106547.5|106597.6|106547.6|106598.9|106548.9|106597.5|106547.5|13
1728361260000|2024-10-08 04:21:00|106597.4|106547.4|106595.9|106545.9|106597.9|106547.9|106595.6|106545.6|19
1728361270000|2024-10-08 04:21:10|106595.6|106545.6|106591.3|106541.3|106595.9|106545.9|106590.9|106540.9|17
1728361280000|2024-10-08 04:21:20|106591.4|106541.4|106594.2|106544.2|106594.2|106544.2|106591.3|106541.3|14
1728361290000|2024-10-08 04:21:30|106593.9|106543.9|106589.9|106539.9|106593.9|106543.9|106589.6|106539.6|12
1728361300000|2024-10-08 04:21:40|106589.3|106539.3|106592.5|106542.5|106592.7|106542.7|106588.1|106538.1|15
1728361310000|2024-10-08 04:21:50|106592.8|106542.8|106592.8|106542.8|106592.9|106542.9|106592.6|106542.6|6
1728361320000|2024-10-08 04:22:00|106592.7|106542.7|106593.4|106543.4|106593.6|106543.6|106592.7|106542.7|13
1728361330000|2024-10-08 04:22:10|106594.9|106544.9|106594.8|106544.8|106594.9|106544.9|106594.5|106544.5|12
1728361340000|2024-10-08 04:22:20|106594.7|106544.7|106596.8|106546.8|106597.3|106547.3|106594.7|106544.7|21
1728361350000|2024-10-08 04:22:30|106596.6|106546.6|106599.7|106549.7|106599.8|106549.8|106596.6|106546.6|22
1728361360000|2024-10-08 04:22:40|106599.8|106549.8|106602.2|106552.2|106602.2|106552.2|106599.8|106549.8|20
1728361370000|2024-10-08 04:22:50|106602|106552|106600.6|106550.6|106602.2|106552.2|106600.3|106550.3|16
1728361380000|2024-10-08 04:23:00|106600.7|106550.7|106599|106549|106600.7|106550.7|106599|106549|11
1728361390000|2024-10-08 04:23:10|106599.2|106549.2|106599.3|106549.3|106599.7|106549.7|106598.5|106548.5|12
1728361400000|2024-10-08 04:23:20|106599.4|106549.4|106599.3|106549.3|106599.4|106549.4|106598.8|106548.8|7
1728361410000|2024-10-08 04:23:30|106599.4|106549.4|106599.6|106549.6|106599.7|106549.7|106599.4|106549.4|5
1728361420000|2024-10-08 04:23:40|106599.4|106549.4|106599.1|106549.1|106599.6|106549.6|106598.9|106548.9|11
1728361430000|2024-10-08 04:23:50|106599|106549|106599.3|106549.3|106599.4|106549.4|106599|106549|9
1728361440000|2024-10-08 04:24:00|106599.2|106549.2|106599.2|106549.2|106599.2|106549.2|106598.6|106548.6|8
1728361450000|2024-10-08 04:24:10|106599.1|106549.1|106598.8|106548.8|106599.6|106549.6|106598.6|106548.6|10
1728361460000|2024-10-08 04:24:20|106599|106549|106599.8|106549.8|106599.8|106549.8|106598.8|106548.8|18
1728361470000|2024-10-08 04:24:30|106599.9|106549.9|106599.4|106549.4|106599.9|106549.9|106597.4|106547.4|14
1728361480000|2024-10-08 04:24:40|106599.7|106549.7|106598.3|106548.3|106599.9|106549.9|106598.3|106548.3|7
1728361490000|2024-10-08 04:24:50|106597.6|106547.6|106598.1|106548.1|106598.3|106548.3|106597.4|106547.4|8
1728361500000|2024-10-08 04:25:00|106598.3|106548.3|106599|106549|106599|106549|106598.1|106548.1|15
1728361510000|2024-10-08 04:25:10|106599.1|106549.1|106599.1|106549.1|106599.1|106549.1|106598.9|106548.9|4
1728361520000|2024-10-08 04:25:20|106599.2|106549.2|106599.8|106549.8|106599.8|106549.8|106599.1|106549.1|6
1728361530000|2024-10-08 04:25:30|106599.9|106549.9|106599.6|106549.6|106599.9|106549.9|106599.4|106549.4|6
1728361540000|2024-10-08 04:25:40|106599.1|106549.1|106598.3|106548.3|106599.1|106549.1|106598.3|106548.3|4
1728361550000|2024-10-08 04:25:50|106598.4|106548.4|106598.1|106548.1|106598.6|106548.6|106598.1|106548.1|5
1728361560000|2024-10-08 04:26:00|106598.2|106548.2|106598.8|106548.8|106598.8|106548.8|106598.2|106548.2|2
1728361570000|2024-10-08 04:26:10|106599.4|106549.4|106601.6|106551.6|106602.1|106552.1|106599.4|106549.4|10
1728361580000|2024-10-08 04:26:20|106601.3|106551.3|106602.5|106552.5|106602.9|106552.9|106601.3|106551.3|13
1728361590000|2024-10-08 04:26:30|106602.6|106552.6|106601.9|106551.9|106602.7|106552.7|106601.5|106551.5|11
1728361600000|2024-10-08 04:26:40|106602|106552|106601.6|106551.6|106602|106552|106601.5|106551.5|6
1728361610000|2024-10-08 04:26:50|106601.7|106551.7|106602.4|106552.4|106602.5|106552.5|106601.7|106551.7|12
1728361620000|2024-10-08 04:27:00|106602.5|106552.5|106601|106551|106602.5|106552.5|106600.9|106550.9|15
1728361630000|2024-10-08 04:27:10|106600.9|106550.9|106600.8|106550.8|106601.2|106551.2|106600.6|106550.6|13
1728361640000|2024-10-08 04:27:20|106600.9|106550.9|106601.7|106551.7|106601.7|106551.7|106600.8|106550.8|12
1728361650000|2024-10-08 04:27:30|106601.6|106551.6|106601.6|106551.6|106602.1|106552.1|106601.2|106551.2|17
1728361660000|2024-10-08 04:27:40|106601.5|106551.5|106600.5|106550.5|106601.6|106551.6|106600.4|106550.4|16
1728361670000|2024-10-08 04:27:50|106600.6|106550.6|106604.3|106554.3|106604.9|106554.9|106600.5|106550.5|12
1728361680000|2024-10-08 04:28:00|106604.4|106554.4|106605.3|106555.3|106605.4|106555.4|106604.3|106554.3|11
1728361690000|2024-10-08 04:28:10|106605.4|106555.4|106604.6|106554.6|106605.7|106555.7|106604.4|106554.4|10
1728361700000|2024-10-08 04:28:20|106604.5|106554.5|106604.4|106554.4|106605|106555|106603.8|106553.8|11
1728361710000|2024-10-08 04:28:30|106604.3|106554.3|106604.1|106554.1|106604.3|106554.3|106603.7|106553.7|11
1728361720000|2024-10-08 04:28:40|106604.2|106554.2|106604.3|106554.3|106604.3|106554.3|106603.9|106553.9|9
1728361730000|2024-10-08 04:28:50|106604.2|106554.2|106600.6|106550.6|106604.4|106554.4|106600.6|106550.6|15
1728361740000|2024-10-08 04:29:00|106600.9|106550.9|106601.3|106551.3|106601.6|106551.6|106600.5|106550.5|12
1728361750000|2024-10-08 04:29:10|106601.1|106551.1|106601.9|106551.9|106601.9|106551.9|106600.7|106550.7|15
1728361760000|2024-10-08 04:29:20|106601.8|106551.8|106601.4|106551.4|106602.2|106552.2|106601|106551|14
1728361770000|2024-10-08 04:29:30|106601.3|106551.3|106602|106552|106602.6|106552.6|106601.3|106551.3|16
1728361780000|2024-10-08 04:29:40|106602.1|106552.1|106601.7|106551.7|106602.1|106552.1|106601.3|106551.3|13
1728361790000|2024-10-08 04:29:50|106601.3|106551.3|106601.1|106551.1|106601.6|106551.6|106601.1|106551.1|17
1728361800000|2024-10-08 04:30:00|106600.6|106550.6|106596.8|106546.8|106600.6|106550.6|106592.2|106542.2|36
1728361810000|2024-10-08 04:30:10|106597.6|106547.6|106594.3|106544.3|106597.6|106547.6|106591.8|106541.8|44
1728361820000|2024-10-08 04:30:20|106594.1|106544.1|106594.1|106544.1|106594.5|106544.5|106591.2|106541.2|44
1728361830000|2024-10-08 04:30:30|106596.2|106546.2|106594.2|106544.2|106598.5|106548.5|106594|106544|43
1728361840000|2024-10-08 04:30:40|106595.8|106545.8|106600.7|106550.7|106601.3|106551.3|106593.8|106543.8|41
1728361850000|2024-10-08 04:30:50|106599.8|106549.8|106600.3|106550.3|106601.8|106551.8|106597.8|106547.8|37
1728361860000|2024-10-08 04:31:00|106599.9|106549.9|106594.7|106544.7|106599.9|106549.9|106592.8|106542.8|38
1728361870000|2024-10-08 04:31:10|106594.4|106544.4|106594|106544|106598.1|106548.1|106591.6|106541.6|47
1728361880000|2024-10-08 04:31:20|106593.9|106543.9|106593.7|106543.7|106594.7|106544.7|106590.6|106540.6|43
1728361890000|2024-10-08 04:31:30|106592.6|106542.6|106596.6|106546.6|106596.6|106546.6|106592.5|106542.5|42
1728361900000|2024-10-08 04:31:40|106595.4|106545.4|106595.3|106545.3|106595.9|106545.9|106595|106545|20
1728361910000|2024-10-08 04:31:50|106595.4|106545.4|106594.7|106544.7|106595.6|106545.6|106592.8|106542.8|22
1728361920000|2024-10-08 04:32:00|106595|106545|106596.8|106546.8|106598.1|106548.1|106593.6|106543.6|26
1728361930000|2024-10-08 04:32:10|106594.3|106544.3|106598.4|106548.4|106598.4|106548.4|106593.7|106543.7|27
1728361940000|2024-10-08 04:32:20|106598.6|106548.6|106597.6|106547.6|106598.6|106548.6|106592.5|106542.5|33
1728361950000|2024-10-08 04:32:30|106597.2|106547.2|106593.9|106543.9|106597.2|106547.2|106593.9|106543.9|38
1728361960000|2024-10-08 04:32:40|106594|106544|106593.8|106543.8|106597|106547|106593.4|106543.4|42
1728361970000|2024-10-08 04:32:50|106593.9|106543.9|106592.5|106542.5|106596.7|106546.7|106592.5|106542.5|11
1728361980000|2024-10-08 04:33:00|106591.7|106541.7|106590.4|106540.4|106594.8|106544.8|106589.5|106539.5|31
1728361990000|2024-10-08 04:33:10|106589.6|106539.6|106588.9|106538.9|106593.6|106543.6|106588.3|106538.3|25
1728362000000|2024-10-08 04:33:20|106588.7|106538.7|106591.1|106541.1|106593.4|106543.4|106588.7|106538.7|40
1728362010000|2024-10-08 04:33:30|106593.1|106543.1|106592.7|106542.7|106593.7|106543.7|106591.1|106541.1|19
1728362020000|2024-10-08 04:33:40|106590.8|106540.8|106591.2|106541.2|106592|106542|106590.8|106540.8|11
1728362030000|2024-10-08 04:33:50|106591.3|106541.3|106593.4|106543.4|106593.8|106543.8|106590.8|106540.8|13
1728362040000|2024-10-08 04:34:00|106595.2|106545.2|106593.9|106543.9|106595.2|106545.2|106593.8|106543.8|13
1728362050000|2024-10-08 04:34:10|106594|106544|106594.8|106544.8|106594.9|106544.9|106593.9|106543.9|12
1728362060000|2024-10-08 04:34:20|106594.7|106544.7|106595.6|106545.6|106597.2|106547.2|106591.3|106541.3|40
1728362070000|2024-10-08 04:34:30|106596|106546|106596.7|106546.7|106598.8|106548.8|106588.9|106538.9|24
1728362080000|2024-10-08 04:34:40|106596.5|106546.5|106599.1|106549.1|106599.6|106549.6|106596.1|106546.1|16
1728362090000|2024-10-08 04:34:50|106599|106549|106599.6|106549.6|106599.7|106549.7|106596|106546|12
1728362100000|2024-10-08 04:35:00|106599.7|106549.7|106596.1|106546.1|106599.7|106549.7|106593.3|106543.3|13
1728362110000|2024-10-08 04:35:10|106596.2|106546.2|106593.4|106543.4|106598|106548|106592.9|106542.9|12
1728362120000|2024-10-08 04:35:20|106593.2|106543.2|106594.7|106544.7|106595.2|106545.2|106592.4|106542.4|12
1728362130000|2024-10-08 04:35:30|106593.6|106543.6|106594|106544|106596.9|106546.9|106593.4|106543.4|12
1728362140000|2024-10-08 04:35:40|106593.9|106543.9|106593.4|106543.4|106594.5|106544.5|106592.8|106542.8|11
1728362150000|2024-10-08 04:35:50|106594|106544|106596|106546|106596.6|106546.6|106593.2|106543.2|16
1728362160000|2024-10-08 04:36:00|106595.4|106545.4|106591.7|106541.7|106596.5|106546.5|106591.7|106541.7|18
1728362170000|2024-10-08 04:36:10|106592.2|106542.2|106595.4|106545.4|106595.9|106545.9|106592.1|106542.1|17
1728362180000|2024-10-08 04:36:20|106592.6|106542.6|106593.5|106543.5|106596.8|106546.8|106592.6|106542.6|21
1728362190000|2024-10-08 04:36:30|106594.3|106544.3|106594.7|106544.7|106597.6|106547.6|106594.3|106544.3|13
1728362200000|2024-10-08 04:36:40|106593.5|106543.5|106593.7|106543.7|106594.9|106544.9|106592.3|106542.3|16
1728362210000|2024-10-08 04:36:50|106593.3|106543.3|106594.1|106544.1|106594.4|106544.4|106593.3|106543.3|9
1728362220000|2024-10-08 04:37:00|106594.3|106544.3|106594.5|106544.5|106595.2|106545.2|106593.5|106543.5|16
1728362230000|2024-10-08 04:37:10|106594.3|106544.3|106595.1|106545.1|106595.3|106545.3|106594.2|106544.2|13
1728362240000|2024-10-08 04:37:20|106595|106545|106594.6|106544.6|106595.1|106545.1|106594.3|106544.3|9
1728362250000|2024-10-08 04:37:30|106594.2|106544.2|106594.7|106544.7|106595.1|106545.1|106593.9|106543.9|15
1728362260000|2024-10-08 04:37:40|106594.9|106544.9|106595.7|106545.7|106595.7|106545.7|106592.9|106542.9|11
1728362270000|2024-10-08 04:37:50|106593.2|106543.2|106595.4|106545.4|106595.7|106545.7|106593.2|106543.2|5
1728362280000|2024-10-08 04:38:00|106595.5|106545.5|106595.2|106545.2|106595.5|106545.5|106594.9|106544.9|5
1728362290000|2024-10-08 04:38:10|106595|106545|106595.4|106545.4|106595.9|106545.9|106594.8|106544.8|9
1728362300000|2024-10-08 04:38:20|106595.6|106545.6|106595.3|106545.3|106595.7|106545.7|106595|106545|11
1728362310000|2024-10-08 04:38:30|106595.1|106545.1|106595.4|106545.4|106595.6|106545.6|106595.1|106545.1|9
1728362320000|2024-10-08 04:38:40|106595.1|106545.1|106594.7|106544.7|106595.1|106545.1|106594.6|106544.6|7
1728362330000|2024-10-08 04:38:50|106595|106545|106594.9|106544.9|106596.3|106546.3|106594.9|106544.9|10
1728362340000|2024-10-08 04:39:00|106595.6|106545.6|106593.2|106543.2|106595.6|106545.6|106593.2|106543.2|7
1728362350000|2024-10-08 04:39:10|106593.3|106543.3|106594.7|106544.7|106595.3|106545.3|106593.3|106543.3|6
1728362360000|2024-10-08 04:39:20|106594.6|106544.6|106594.9|106544.9|106594.9|106544.9|106594.4|106544.4|7
1728362370000|2024-10-08 04:39:30|106595.1|106545.1|106596.1|106546.1|106596.1|106546.1|106592.8|106542.8|17
1728362380000|2024-10-08 04:39:40|106596.8|106546.8|106596.7|106546.7|106596.8|106546.8|106596|106546|10
1728362390000|2024-10-08 04:39:50|106596.6|106546.6|106595.6|106545.6|106596.9|106546.9|106595.2|106545.2|8
1728362400000|2024-10-08 04:40:00|106596.1|106546.1|106595.8|106545.8|106596.1|106546.1|106595.7|106545.7|6
1728362410000|2024-10-08 04:40:10|106595.9|106545.9|106596.5|106546.5|106596.9|106546.9|106595.9|106545.9|8
1728362420000|2024-10-08 04:40:20|106596.2|106546.2|106598.1|106548.1|106598.1|106548.1|106595.9|106545.9|10
1728362430000|2024-10-08 04:40:30|106598|106548|106597.9|106547.9|106598.1|106548.1|106597.9|106547.9|4
1728362440000|2024-10-08 04:40:40|106598.1|106548.1|106598.2|106548.2|106598.2|106548.2|106598.1|106548.1|4
1728362450000|2024-10-08 04:40:50|106598.1|106548.1|106595.9|106545.9|106598.1|106548.1|106595.9|106545.9|7
1728362460000|2024-10-08 04:41:00|106596.1|106546.1|106596.3|106546.3|106596.4|106546.4|106596.1|106546.1|5
1728362470000|2024-10-08 04:41:10|106596.1|106546.1|106596.5|106546.5|106596.7|106546.7|106596.1|106546.1|5
1728362480000|2024-10-08 04:41:20|106596.3|106546.3|106596.2|106546.2|106596.8|106546.8|106596.1|106546.1|10
1728362490000|2024-10-08 04:41:30|106596|106546|106595.4|106545.4|106596.7|106546.7|106595.4|106545.4|8
1728362500000|2024-10-08 04:41:40|106596|106546|106595.3|106545.3|106596|106546|106595|106545|9
1728362510000|2024-10-08 04:41:50|106595.2|106545.2|106595.7|106545.7|106595.7|106545.7|106595.2|106545.2|8
1728362520000|2024-10-08 04:42:00|106595.8|106545.8|106598.5|106548.5|106598.5|106548.5|106595.5|106545.5|11
1728362530000|2024-10-08 04:42:10|106598.7|106548.7|106596.6|106546.6|106598.7|106548.7|106596.3|106546.3|19
1728362540000|2024-10-08 04:42:20|106596.8|106546.8|106596.2|106546.2|106596.8|106546.8|106594.5|106544.5|11
1728362550000|2024-10-08 04:42:30|106596.4|106546.4|106595.4|106545.4|106597.8|106547.8|106593.8|106543.8|16
1728362560000|2024-10-08 04:42:40|106595.3|106545.3|106591.2|106541.2|106595.3|106545.3|106590.5|106540.5|17
1728362570000|2024-10-08 04:42:50|106592.9|106542.9|106589.9|106539.9|106593.2|106543.2|106589.7|106539.7|10
1728362580000|2024-10-08 04:43:00|106589.8|106539.8|106594.3|106544.3|106594.8|106544.8|106589.8|106539.8|13
1728362590000|2024-10-08 04:43:10|106594|106544|106593.5|106543.5|106594.2|106544.2|106593.3|106543.3|6
1728362600000|2024-10-08 04:43:20|106593.6|106543.6|106592.6|106542.6|106593.6|106543.6|106592.6|106542.6|7
1728362610000|2024-10-08 04:43:30|106592.3|106542.3|106592.7|106542.7|106595.2|106545.2|106592.3|106542.3|12
1728362620000|2024-10-08 04:43:40|106592.2|106542.2|106590.5|106540.5|106592.2|106542.2|106588|106538|12
1728362630000|2024-10-08 04:43:50|106590.3|106540.3|106588.4|106538.4|106590.6|106540.6|106588.4|106538.4|8
1728362640000|2024-10-08 04:44:00|106588.2|106538.2|106589.7|106539.7|106591.3|106541.3|106588.2|106538.2|13
1728362650000|2024-10-08 04:44:10|106589.8|106539.8|106583.9|106533.9|106589.8|106539.8|106583.9|106533.9|6
1728362660000|2024-10-08 04:44:20|106583.6|106533.6|106583.2|106533.2|106583.6|106533.6|106583.1|106533.1|3
1728362670000|2024-10-08 04:44:30|106583.3|106533.3|106577.5|106527.5|106585|106535|106577.5|106527.5|13
1728362680000|2024-10-08 04:44:40|106577|106527|106576.6|106526.6|106577.3|106527.3|106576.6|106526.6|10
1728362690000|2024-10-08 04:44:50|106576.4|106526.4|106576.1|106526.1|106576.5|106526.5|106576.1|106526.1|7
1728362700000|2024-10-08 04:45:00|106573.3|106523.3|106576|106526|106576|106526|106573|106523|7
1728362710000|2024-10-08 04:45:10|106575.9|106525.9|106575.4|106525.4|106576.9|106526.9|106575.4|106525.4|6
1728362720000|2024-10-08 04:45:20|106575.7|106525.7|106574.5|106524.5|106575.7|106525.7|106571.9|106521.9|13
1728362730000|2024-10-08 04:45:30|106575|106525|106574.7|106524.7|106575|106525|106574.3|106524.3|11
1728362740000|2024-10-08 04:45:40|106574.6|106524.6|106578.1|106528.1|106578.4|106528.4|106574.6|106524.6|12
1728362750000|2024-10-08 04:45:50|106578.3|106528.3|106579.9|106529.9|106579.9|106529.9|106578.2|106528.2|8
1728362760000|2024-10-08 04:46:00|106579.5|106529.5|106581.5|106531.5|106582|106532|106579.5|106529.5|14
1728362770000|2024-10-08 04:46:10|106583|106533|106587.6|106537.6|106587.7|106537.7|106583|106533|21
1728362780000|2024-10-08 04:46:20|106587.3|106537.3|106590.9|106540.9|106590.9|106540.9|106587.1|106537.1|11
1728362790000|2024-10-08 04:46:30|106590.7|106540.7|106593.6|106543.6|106593.9|106543.9|106590.7|106540.7|14
1728362800000|2024-10-08 04:46:40|106593.9|106543.9|106593.7|106543.7|106594.7|106544.7|106592.8|106542.8|9
1728362810000|2024-10-08 04:46:50|106593.9|106543.9|106593.9|106543.9|106594.5|106544.5|106593.7|106543.7|13
1728362820000|2024-10-08 04:47:00|106593.7|106543.7|106593.4|106543.4|106594.1|106544.1|106593|106543|20
1728362830000|2024-10-08 04:47:10|106593.6|106543.6|106594.1|106544.1|106594.1|106544.1|106592.7|106542.7|9
1728362840000|2024-10-08 04:47:20|106594.5|106544.5|106592.1|106542.1|106594.7|106544.7|106592.1|106542.1|11
1728362850000|2024-10-08 04:47:30|106592|106542|106592.5|106542.5|106592.5|106542.5|106592|106542|3
1728362860000|2024-10-08 04:47:40|106592.6|106542.6|106593.1|106543.1|106593.1|106543.1|106592|106542|9
1728362870000|2024-10-08 04:47:50|106593.6|106543.6|106591.9|106541.9|106594|106544|106591.6|106541.6|17
1728362880000|2024-10-08 04:48:00|106592.3|106542.3|106592.6|106542.6|106593.1|106543.1|106592.1|106542.1|15
1728362890000|2024-10-08 04:48:10|106591.5|106541.5|106591.6|106541.6|106593.1|106543.1|106590|106540|18
1728362900000|2024-10-08 04:48:20|106591.5|106541.5|106591.1|106541.1|106591.5|106541.5|106590.1|106540.1|9
1728362910000|2024-10-08 04:48:30|106591.6|106541.6|106591.6|106541.6|106591.8|106541.8|106591.1|106541.1|11
1728362920000|2024-10-08 04:48:40|106591.7|106541.7|106590.5|106540.5|106591.7|106541.7|106590.2|106540.2|10
1728362930000|2024-10-08 04:48:50|106590.6|106540.6|106590.4|106540.4|106590.6|106540.6|106590.4|106540.4|3
1728362940000|2024-10-08 04:49:00|106590.6|106540.6|106585.6|106535.6|106590.6|106540.6|106585.2|106535.2|16
1728362950000|2024-10-08 04:49:10|106585.5|106535.5|106585.9|106535.9|106586.1|106536.1|106585.5|106535.5|6
1728362960000|2024-10-08 04:49:20|106586.3|106536.3|106583.6|106533.6|106586.4|106536.4|106583.4|106533.4|10
1728362970000|2024-10-08 04:49:30|106583.3|106533.3|106584.2|106534.2|106584.2|106534.2|106582.5|106532.5|15
1728362980000|2024-10-08 04:49:40|106583.8|106533.8|106588.8|106538.8|106589|106539|106583.4|106533.4|23
1728362990000|2024-10-08 04:49:50|106588.9|106538.9|106587.2|106537.2|106588.9|106538.9|106587.2|106537.2|9
1728363000000|2024-10-08 04:50:00|106587.6|106537.6|106585.3|106535.3|106587.6|106537.6|106585.3|106535.3|12
1728363010000|2024-10-08 04:50:10|106586.5|106536.5|106586.1|106536.1|106587.1|106537.1|106586.1|106536.1|12
1728363020000|2024-10-08 04:50:20|106585.9|106535.9|106585.2|106535.2|106585.9|106535.9|106585.2|106535.2|5
1728363030000|2024-10-08 04:50:30|106585.1|106535.1|106584.7|106534.7|106585.2|106535.2|106584.7|106534.7|10
1728363040000|2024-10-08 04:50:40|106585.2|106535.2|106585.4|106535.4|106585.9|106535.9|106585.2|106535.2|9
1728363050000|2024-10-08 04:50:50|106585.6|106535.6|106585.5|106535.5|106585.9|106535.9|106585.5|106535.5|9
1728363060000|2024-10-08 04:51:00|106585.8|106535.8|106584.7|106534.7|106586.3|106536.3|106584.7|106534.7|8
1728363070000|2024-10-08 04:51:10|106585.4|106535.4|106585.2|106535.2|106585.6|106535.6|106585.2|106535.2|4
1728363080000|2024-10-08 04:51:20|106585.4|106535.4|106559.8|106509.8|106585.5|106535.5|106559.8|106509.8|18
1728363090000|2024-10-08 04:51:30|106564.2|106514.2|106555.1|106505.1|106564.2|106514.2|106552.8|106502.8|17
1728363100000|2024-10-08 04:51:40|106555.2|106505.2|106559|106509|106562.8|106512.8|106555|106505|29
1728363110000|2024-10-08 04:51:50|106561|106511|106561.3|106511.3|106563.3|106513.3|106557.2|106507.2|25
1728363120000|2024-10-08 04:52:00|106556.9|106506.9|106553.8|106503.8|106556.9|106506.9|106553.8|106503.8|10
1728363130000|2024-10-08 04:52:10|106554.1|106504.1|106553.6|106503.6|106554.9|106504.9|106553.2|106503.2|9
1728363140000|2024-10-08 04:52:20|106554.3|106504.3|106557.4|106507.4|106557.6|106507.6|106553.6|106503.6|18
1728363150000|2024-10-08 04:52:30|106557.8|106507.8|106557|106507|106557.8|106507.8|106557|106507|5
1728363160000|2024-10-08 04:52:40|106557.1|106507.1|106556.4|106506.4|106557.8|106507.8|106556.4|106506.4|6
1728363170000|2024-10-08 04:52:50|106558.2|106508.2|106558.2|106508.2|106558.9|106508.9|106554|106504|21
1728363180000|2024-10-08 04:53:00|106558.3|106508.3|106557.7|106507.7|106558.3|106508.3|106556|106506|17
1728363190000|2024-10-08 04:53:10|106556.7|106506.7|106556.8|106506.8|106557.8|106507.8|106555|106505|17
1728363200000|2024-10-08 04:53:20|106556.7|106506.7|106557.4|106507.4|106557.4|106507.4|106556.7|106506.7|4
1728363210000|2024-10-08 04:53:30|106557.7|106507.7|106558.8|106508.8|106558.8|106508.8|106557.5|106507.5|6
1728363220000|2024-10-08 04:53:40|106558.9|106508.9|106561.9|106511.9|106562.6|106512.6|106558.9|106508.9|20
1728363230000|2024-10-08 04:53:50|106561.6|106511.6|106562.1|106512.1|106562.1|106512.1|106559.3|106509.3|5
1728363240000|2024-10-08 04:54:00|106562.3|106512.3|106560.7|106510.7|106563|106513|106560.7|106510.7|7
1728363250000|2024-10-08 04:54:10|106563.2|106513.2|106564.1|106514.1|106565.9|106515.9|106560.8|106510.8|15
1728363260000|2024-10-08 04:54:20|106566.7|106516.7|106568.3|106518.3|106568.3|106518.3|106566.6|106516.6|11
1728363270000|2024-10-08 04:54:30|106568.2|106518.2|106569.3|106519.3|106569.9|106519.9|106568.2|106518.2|5
1728363280000|2024-10-08 04:54:40|106569.1|106519.1|106569.2|106519.2|106569.2|106519.2|106568.8|106518.8|7
1728363290000|2024-10-08 04:54:50|106569.3|106519.3|106569.5|106519.5|106569.5|106519.5|106569.1|106519.1|6
1728363300000|2024-10-08 04:55:00|106568.9|106518.9|106561.8|106511.8|106569.3|106519.3|106559.9|106509.9|22
1728363310000|2024-10-08 04:55:10|106561.5|106511.5|106562.2|106512.2|106562.2|106512.2|106559.5|106509.5|9
1728363320000|2024-10-08 04:55:20|106562.1|106512.1|106561.7|106511.7|106562.1|106512.1|106561.6|106511.6|9
1728363330000|2024-10-08 04:55:30|106561.8|106511.8|106562.2|106512.2|106562.3|106512.3|106561.8|106511.8|5
1728363340000|2024-10-08 04:55:40|106562.1|106512.1|106562.2|106512.2|106562.3|106512.3|106562|106512|5
1728363350000|2024-10-08 04:55:50|106562.4|106512.4|106565.6|106515.6|106565.6|106515.6|106561.8|106511.8|17
1728363360000|2024-10-08 04:56:00|106564.9|106514.9|106567.5|106517.5|106567.8|106517.8|106564.6|106514.6|23
1728363370000|2024-10-08 04:56:10|106567.3|106517.3|106566.6|106516.6|106567.5|106517.5|106566.6|106516.6|5
1728363380000|2024-10-08 04:56:20|106566.4|106516.4|106566.4|106516.4|106566.4|106516.4|106566.4|106516.4|1
1728363390000|2024-10-08 04:56:30|106566.3|106516.3|106566.9|106516.9|106566.9|106516.9|106565.3|106515.3|11
1728363400000|2024-10-08 04:56:40|106568.3|106518.3|106568.2|106518.2|106569.7|106519.7|106567.7|106517.7|17
1728363410000|2024-10-08 04:56:50|106568.5|106518.5|106565.9|106515.9|106569.1|106519.1|106564.5|106514.5|17
1728363420000|2024-10-08 04:57:00|106566|106516|106567.2|106517.2|106567.4|106517.4|106566|106516|8
1728363430000|2024-10-08 04:57:10|106567|106517|106570.1|106520.1|106570.1|106520.1|106567|106517|9
1728363440000|2024-10-08 04:57:20|106570.2|106520.2|106569.5|106519.5|106570.2|106520.2|106569.5|106519.5|4
1728363450000|2024-10-08 04:57:30|106569.8|106519.8|106569.7|106519.7|106570.1|106520.1|106569.7|106519.7|8
1728363460000|2024-10-08 04:57:40|106569.8|106519.8|106568.9|106518.9|106569.9|106519.9|106568.9|106518.9|9
1728363470000|2024-10-08 04:57:50|106569|106519|106569.1|106519.1|106569.6|106519.6|106569|106519|4
1728363480000|2024-10-08 04:58:00|106569.2|106519.2|106573.2|106523.2|106575.6|106525.6|106569.2|106519.2|26
1728363490000|2024-10-08 04:58:10|106573.4|106523.4|106575.4|106525.4|106575.6|106525.6|106572.9|106522.9|12
1728363500000|2024-10-08 04:58:20|106575.7|106525.7|106577.6|106527.6|106577.8|106527.8|106575.6|106525.6|11
1728363510000|2024-10-08 04:58:30|106579.4|106529.4|106578.9|106528.9|106579.6|106529.6|106578.9|106528.9|9
1728363520000|2024-10-08 04:58:40|106577.3|106527.3|106577.1|106527.1|106577.3|106527.3|106576.5|106526.5|5
1728363530000|2024-10-08 04:58:50|106577.5|106527.5|106558.1|106508.1|106578.6|106528.6|106557.6|106507.6|31
1728363540000|2024-10-08 04:59:00|106556.2|106506.2|106558|106508|106558|106508|106556.2|106506.2|6
1728363550000|2024-10-08 04:59:10|106560.6|106510.6|106558.8|106508.8|106562.4|106512.4|106556.8|106506.8|20
1728363560000|2024-10-08 04:59:20|106560.6|106510.6|106560.9|106510.9|106563.5|106513.5|106560|106510|25
1728363570000|2024-10-08 04:59:30|106561.2|106511.2|106562.2|106512.2|106564.4|106514.4|106561.2|106511.2|5
1728363580000|2024-10-08 04:59:40|106562.1|106512.1|106565.5|106515.5|106565.5|106515.5|106562|106512|5
1728363590000|2024-10-08 04:59:50|106565.4|106515.4|106564.8|106514.8|106566.9|106516.9|106563.3|106513.3|10
1728363600000|2024-10-08 05:00:00|106564.3|106514.3|106567.7|106517.7|106568.3|106518.3|106564.2|106514.2|39
1728363610000|2024-10-08 05:00:10|106567.6|106517.6|106565|106515|106570.1|106520.1|106563|106513|28
1728363620000|2024-10-08 05:00:20|106564.9|106514.9|106562.9|106512.9|106565.2|106515.2|106560.5|106510.5|23
1728363630000|2024-10-08 05:00:30|106563.1|106513.1|106567.2|106517.2|106567.6|106517.6|106562.4|106512.4|31
1728363640000|2024-10-08 05:00:40|106565.6|106515.6|106565.4|106515.4|106565.6|106515.6|106565.3|106515.3|3
1728363650000|2024-10-08 05:00:50|106565.1|106515.1|106567.6|106517.6|106567.6|106517.6|106565|106515|5
1728363660000|2024-10-08 05:01:00|106567.8|106517.8|106566.5|106516.5|106572.6|106522.6|106566.4|106516.4|26
1728363670000|2024-10-08 05:01:10|106565.8|106515.8|106562.4|106512.4|106567.9|106517.9|106561.8|106511.8|21
1728363680000|2024-10-08 05:01:20|106562.2|106512.2|106562.5|106512.5|106563.7|106513.7|106560.8|106510.8|14
1728363690000|2024-10-08 05:01:30|106562.6|106512.6|106557.8|106507.8|106562.6|106512.6|106557.8|106507.8|6
1728363700000|2024-10-08 05:01:40|106559|106509|106567.4|106517.4|106567.4|106517.4|106559|106509|10
1728363710000|2024-10-08 05:01:50|106568.1|106518.1|106570|106520|106571.5|106521.5|106565.4|106515.4|25
1728363720000|2024-10-08 05:02:00|106570.2|106520.2|106570.1|106520.1|106570.3|106520.3|106569.1|106519.1|17
1728363730000|2024-10-08 05:02:10|106570.7|106520.7|106571.7|106521.7|106573.7|106523.7|106570.7|106520.7|26
1728363740000|2024-10-08 05:02:20|106571.9|106521.9|106568.4|106518.4|106573.4|106523.4|106568.4|106518.4|29
1728363750000|2024-10-08 05:02:30|106568.3|106518.3|106549.2|106499.2|106568.3|106518.3|106548.9|106498.9|31
1728363760000|2024-10-08 05:02:40|106549.4|106499.4|106550.1|106500.1|106553.5|106503.5|106549.2|106499.2|18
1728363770000|2024-10-08 05:02:50|106549.5|106499.5|106552.1|106502.1|106553.1|106503.1|106548.9|106498.9|21
1728363780000|2024-10-08 05:03:00|106552.8|106502.8|106552.4|106502.4|106553.2|106503.2|106552.2|106502.2|11
1728363790000|2024-10-08 05:03:10|106552.5|106502.5|106551.5|106501.5|106552.5|106502.5|106551.5|106501.5|11
1728363800000|2024-10-08 05:03:20|106551.4|106501.4|106552.9|106502.9|106552.9|106502.9|106551.4|106501.4|8
1728363810000|2024-10-08 05:03:30|106553|106503|106551.8|106501.8|106553|106503|106551.8|106501.8|4
1728363820000|2024-10-08 05:03:40|106551.7|106501.7|106556.2|106506.2|106556.2|106506.2|106551.5|106501.5|11
1728363830000|2024-10-08 05:03:50|106556.6|106506.6|106554.5|106504.5|106557.3|106507.3|106553.4|106503.4|17
1728363840000|2024-10-08 05:04:00|106554.8|106504.8|106554.9|106504.9|106554.9|106504.9|106554.8|106504.8|2
1728363850000|2024-10-08 05:04:10|106555|106505|106555.1|106505.1|106555.3|106505.3|106554.8|106504.8|10
1728363860000|2024-10-08 05:04:20|106555|106505|106554.4|106504.4|106557.2|106507.2|106554.4|106504.4|30
1728363870000|2024-10-08 05:04:30|106552.1|106502.1|106556.1|106506.1|106556.8|106506.8|106551.1|106501.1|54
1728363880000|2024-10-08 05:04:40|106555.9|106505.9|106554.4|106504.4|106559.5|106509.5|106553.5|106503.5|51
1728363890000|2024-10-08 05:04:50|106554.2|106504.2|106556.2|106506.2|106560.1|106510.1|106554|106504|26
1728363900000|2024-10-08 05:05:00|106556.3|106506.3|106557.2|106507.2|106557.8|106507.8|106551.3|106501.3|44
1728363910000|2024-10-08 05:05:10|106557.3|106507.3|106556.7|106506.7|106559.7|106509.7|106555.1|106505.1|36
1728363920000|2024-10-08 05:05:20|106557.1|106507.1|106559.1|106509.1|106559.1|106509.1|106556.3|106506.3|21
1728363930000|2024-10-08 05:05:30|106558.6|106508.6|106555.8|106505.8|106558.6|106508.6|106555.2|106505.2|23
1728363940000|2024-10-08 05:05:40|106555.6|106505.6|106554.1|106504.1|106556.5|106506.5|106551.5|106501.5|59
1728363950000|2024-10-08 05:05:50|106554|106504|106554|106504|106556.4|106506.4|106554|106504|51
1728363960000|2024-10-08 05:06:00|106553.1|106503.1|106548.9|106498.9|106554.7|106504.7|106548.2|106498.2|57
1728363970000|2024-10-08 05:06:10|106549.1|106499.1|106537|106487|106549.8|106499.8|106535.3|106485.3|51
1728363980000|2024-10-08 05:06:20|106536.8|106486.8|106536.3|106486.3|106537.3|106487.3|106532|106482|54
1728363990000|2024-10-08 05:06:30|106536.6|106486.6|106538.6|106488.6|106538.9|106488.9|106533.3|106483.3|61
1728364000000|2024-10-08 05:06:40|106538.5|106488.5|106551.4|106501.4|106551.4|106501.4|106537|106487|48
1728364010000|2024-10-08 05:06:50|106551.3|106501.3|106553.2|106503.2|106555.6|106505.6|106550.9|106500.9|51
1728364020000|2024-10-08 05:07:00|106553.6|106503.6|106555.2|106505.2|106557.9|106507.9|106553.4|106503.4|30
1728364030000|2024-10-08 05:07:10|106558|106508|106553.8|106503.8|106558|106508|106553.1|106503.1|47
1728364040000|2024-10-08 05:07:20|106554.5|106504.5|106556.6|106506.6|106556.9|106506.9|106553.6|106503.6|31
1728364050000|2024-10-08 05:07:30|106556|106506|106557.3|106507.3|106557.6|106507.6|106555.5|106505.5|50
1728364060000|2024-10-08 05:07:40|106556.4|106506.4|106556.1|106506.1|106558.4|106508.4|106554.4|106504.4|49
1728364070000|2024-10-08 05:07:50|106556|106506|106557.5|106507.5|106558|106508|106555.9|106505.9|43
1728364080000|2024-10-08 05:08:00|106557.4|106507.4|106557.2|106507.2|106566.7|106516.7|106557|106507|62
1728364090000|2024-10-08 05:08:10|106557.3|106507.3|106559.6|106509.6|106559.6|106509.6|106552.8|106502.8|35
1728364100000|2024-10-08 05:08:20|106560.6|106510.6|106555.5|106505.5|106560.6|106510.6|106555.1|106505.1|39
1728364110000|2024-10-08 05:08:30|106554.1|106504.1|106551.7|106501.7|106558.4|106508.4|106551.7|106501.7|35
1728364120000|2024-10-08 05:08:40|106552.1|106502.1|106558|106508|106558.9|106508.9|106552|106502|23
1728364130000|2024-10-08 05:08:50|106558.4|106508.4|106577.2|106527.2|106585.8|106535.8|106555.6|106505.6|58
1728364140000|2024-10-08 05:09:00|106577|106527|106575.9|106525.9|106579.4|106529.4|106569.1|106519.1|67
1728364150000|2024-10-08 05:09:10|106576.2|106526.2|106575.4|106525.4|106576.5|106526.5|106572.7|106522.7|61
1728364160000|2024-10-08 05:09:20|106574.7|106524.7|106572.7|106522.7|106575.9|106525.9|106569.6|106519.6|61
1728364170000|2024-10-08 05:09:30|106571.7|106521.7|106567.8|106517.8|106571.7|106521.7|106562.8|106512.8|62
1728364180000|2024-10-08 05:09:40|106568.3|106518.3|106575|106525|106577.2|106527.2|106567|106517|35
1728364190000|2024-10-08 05:09:50|106574.9|106524.9|106570|106520|106574.9|106524.9|106567.8|106517.8|58
1728364200000|2024-10-08 05:10:00|106570.9|106520.9|106579.4|106529.4|106579.4|106529.4|106570.5|106520.5|59
1728364210000|2024-10-08 05:10:10|106580.4|106530.4|106578.3|106528.3|106588.3|106538.3|106578.1|106528.1|50
1728364220000|2024-10-08 05:10:20|106580|106530|106575.9|106525.9|106581.3|106531.3|106575.3|106525.3|62
1728364230000|2024-10-08 05:10:30|106576.1|106526.1|106570|106520|106576.1|106526.1|106565.8|106515.8|70
1728364240000|2024-10-08 05:10:40|106570.3|106520.3|106579.3|106529.3|106579.4|106529.4|106570.2|106520.2|40
1728364250000|2024-10-08 05:10:50|106579.5|106529.5|106580.5|106530.5|106587.5|106537.5|106578.9|106528.9|62
1728364260000|2024-10-08 05:11:00|106580.7|106530.7|106576.7|106526.7|106581.1|106531.1|106576.7|106526.7|62
1728364270000|2024-10-08 05:11:10|106578.3|106528.3|106573.3|106523.3|106582.6|106532.6|106569.7|106519.7|69
1728364280000|2024-10-08 05:11:20|106573.4|106523.4|106573.8|106523.8|106576|106526|106571.6|106521.6|65
1728364290000|2024-10-08 05:11:30|106575.2|106525.2|106583.5|106533.5|106583.5|106533.5|106575.2|106525.2|28
1728364300000|2024-10-08 05:11:40|106581.9|106531.9|106577.7|106527.7|106583.8|106533.8|106576.9|106526.9|37
1728364310000|2024-10-08 05:11:50|106577.4|106527.4|106577.9|106527.9|106578.7|106528.7|106576.2|106526.2|20
1728364320000|2024-10-08 05:12:00|106577.8|106527.8|106581.4|106531.4|106581.4|106531.4|106577.2|106527.2|21
1728364330000|2024-10-08 05:12:10|106581.2|106531.2|106575.4|106525.4|106581.2|106531.2|106574.9|106524.9|32
1728364340000|2024-10-08 05:12:20|106575.3|106525.3|106579.3|106529.3|106580.6|106530.6|106575.1|106525.1|19
1728364350000|2024-10-08 05:12:30|106579.2|106529.2|106578.4|106528.4|106579.2|106529.2|106578.1|106528.1|8
1728364360000|2024-10-08 05:12:40|106578.3|106528.3|106579.4|106529.4|106580.3|106530.3|106578.1|106528.1|23
1728364370000|2024-10-08 05:12:50|106579.6|106529.6|106588.7|106538.7|106588.7|106538.7|106577.7|106527.7|18
1728364380000|2024-10-08 05:13:00|106589.7|106539.7|106584.3|106534.3|106589.7|106539.7|106584.1|106534.1|29
1728364390000|2024-10-08 05:13:10|106585.9|106535.9|106586|106536|106587.2|106537.2|106582.1|106532.1|48
1728364400000|2024-10-08 05:13:20|106585.8|106535.8|106589.7|106539.7|106592.3|106542.3|106583.7|106533.7|53
1728364410000|2024-10-08 05:13:30|106589.6|106539.6|106590.5|106540.5|106591.2|106541.2|106588.6|106538.6|61
1728364420000|2024-10-08 05:13:40|106590.9|106540.9|106590.9|106540.9|106594.5|106544.5|106587.8|106537.8|67
1728364430000|2024-10-08 05:13:50|106590.3|106540.3|106584.7|106534.7|106590.3|106540.3|106582.6|106532.6|53
1728364440000|2024-10-08 05:14:00|106584.8|106534.8|106582.1|106532.1|106585.9|106535.9|106581|106531|54
1728364450000|2024-10-08 05:14:10|106583|106533|106582.7|106532.7|106584.3|106534.3|106579.4|106529.4|58
1728364460000|2024-10-08 05:14:20|106580.4|106530.4|106578.6|106528.6|106585.2|106535.2|106578.2|106528.2|63
1728364470000|2024-10-08 05:14:30|106578.2|106528.2|106587|106537|106593.1|106543.1|106578.2|106528.2|69
1728364480000|2024-10-08 05:14:40|106586.9|106536.9|106587.7|106537.7|106591.7|106541.7|106585.8|106535.8|34
1728364490000|2024-10-08 05:14:50|106588.2|106538.2|106596.5|106546.5|106598.6|106548.6|106588.2|106538.2|52
1728364500000|2024-10-08 05:15:00|106599|106549|106585.7|106535.7|106599.1|106549.1|106583.2|106533.2|46
1728364510000|2024-10-08 05:15:10|106584.7|106534.7|106583.8|106533.8|106585|106535|106581.3|106531.3|21
1728364520000|2024-10-08 05:15:20|106583.7|106533.7|106584.8|106534.8|106584.8|106534.8|106583.6|106533.6|8
1728364530000|2024-10-08 05:15:30|106585.8|106535.8|106588|106538|106595.7|106545.7|106584.9|106534.9|27
1728364540000|2024-10-08 05:15:40|106587.7|106537.7|106585.6|106535.6|106587.7|106537.7|106585.1|106535.1|16
1728364550000|2024-10-08 05:15:50|106585.8|106535.8|106581|106531|106585.8|106535.8|106580.7|106530.7|33
1728364560000|2024-10-08 05:16:00|106579.7|106529.7|106582|106532|106583.6|106533.6|106579.6|106529.6|31
1728364570000|2024-10-08 05:16:10|106582.5|106532.5|106583.2|106533.2|106583.2|106533.2|106579.1|106529.1|43
1728364580000|2024-10-08 05:16:20|106583.3|106533.3|106584.2|106534.2|106584.5|106534.5|106580.9|106530.9|38
1728364590000|2024-10-08 05:16:30|106584.1|106534.1|106579|106529|106584.1|106534.1|106576.7|106526.7|31
1728364600000|2024-10-08 05:16:40|106578.8|106528.8|106577.8|106527.8|106579.6|106529.6|106577.8|106527.8|32
1728364610000|2024-10-08 05:16:50|106578|106528|106579.8|106529.8|106582|106532|106577.5|106527.5|52
1728364620000|2024-10-08 05:17:00|106580.2|106530.2|106582.3|106532.3|106583|106533|106580.2|106530.2|39
1728364630000|2024-10-08 05:17:10|106582.5|106532.5|106580.5|106530.5|106582.5|106532.5|106580.4|106530.4|18
1728364640000|2024-10-08 05:17:20|106580.4|106530.4|106583.9|106533.9|106584.1|106534.1|106578.5|106528.5|37
1728364650000|2024-10-08 05:17:30|106583.8|106533.8|106586.4|106536.4|106586.4|106536.4|106583.1|106533.1|28
1728364660000|2024-10-08 05:17:40|106586.1|106536.1|106583.4|106533.4|106586.1|106536.1|106583.2|106533.2|16
1728364670000|2024-10-08 05:17:50|106583.2|106533.2|106578.8|106528.8|106583.3|106533.3|106578.8|106528.8|51
1728364680000|2024-10-08 05:18:00|106578.9|106528.9|106577.7|106527.7|106579.1|106529.1|106574.5|106524.5|54
1728364690000|2024-10-08 05:18:10|106577.6|106527.6|106580.4|106530.4|106580.4|106530.4|106574.1|106524.1|43
1728364700000|2024-10-08 05:18:20|106580.6|106530.6|106576.9|106526.9|106580.7|106530.7|106576.3|106526.3|31
1728364710000|2024-10-08 05:18:30|106576.3|106526.3|106578.9|106528.9|106578.9|106528.9|106576.1|106526.1|27
1728364720000|2024-10-08 05:18:40|106578.8|106528.8|106578.9|106528.9|106580.8|106530.8|106578.7|106528.7|12
1728364730000|2024-10-08 05:18:50|106579.4|106529.4|106577.4|106527.4|106579.5|106529.5|106576.3|106526.3|29
1728364740000|2024-10-08 05:19:00|106577.7|106527.7|106566.1|106516.1|106577.8|106527.8|106562.3|106512.3|66
1728364750000|2024-10-08 05:19:10|106566.4|106516.4|106564.4|106514.4|106568.9|106518.9|106563.8|106513.8|60
1728364760000|2024-10-08 05:19:20|106564.8|106514.8|106566.7|106516.7|106571.9|106521.9|106564.8|106514.8|57
1728364770000|2024-10-08 05:19:30|106564.7|106514.7|106567.6|106517.6|106571.6|106521.6|106563.4|106513.4|52
1728364780000|2024-10-08 05:19:40|106567.5|106517.5|106566.5|106516.5|106569.3|106519.3|106565.4|106515.4|56
1728364790000|2024-10-08 05:19:50|106566.3|106516.3|106567.1|106517.1|106572.2|106522.2|106566.1|106516.1|50
1728364800000|2024-10-08 05:20:00|106565.4|106515.4|106547.5|106497.5|106569.8|106519.8|106547.5|106497.5|37
1728364810000|2024-10-08 05:20:10|106548.6|106498.6|106548.6|106498.6|106548.8|106498.8|106548.6|106498.6|7
1728364820000|2024-10-08 05:20:20|106548.5|106498.5|106549.9|106499.9|106550.2|106500.2|106545.5|106495.5|13
1728364830000|2024-10-08 05:20:30|106550.1|106500.1|106550|106500|106550.8|106500.8|106549.5|106499.5|13
1728364840000|2024-10-08 05:20:40|106552.3|106502.3|106549.3|106499.3|106552.5|106502.5|106549.3|106499.3|10
1728364850000|2024-10-08 05:20:50|106549.6|106499.6|106547.9|106497.9|106550|106500|106547.7|106497.7|13
1728364860000|2024-10-08 05:21:00|106547.8|106497.8|106544.6|106494.6|106549.2|106499.2|106544.6|106494.6|13
1728364870000|2024-10-08 05:21:10|106544.5|106494.5|106544.4|106494.4|106544.6|106494.6|106544|106494|14
1728364880000|2024-10-08 05:21:20|106544.9|106494.9|106551.6|106501.6|106551.6|106501.6|106544.3|106494.3|13
1728364890000|2024-10-08 05:21:30|106549.1|106499.1|106552|106502|106552.4|106502.4|106546.3|106496.3|28
1728364900000|2024-10-08 05:21:40|106552.1|106502.1|106550.8|106500.8|106552.1|106502.1|106550|106500|43
1728364910000|2024-10-08 05:21:50|106550.9|106500.9|106551.5|106501.5|106551.5|106501.5|106550.4|106500.4|26
1728364920000|2024-10-08 05:22:00|106549.1|106499.1|106553.7|106503.7|106554.1|106504.1|106549.1|106499.1|23
1728364930000|2024-10-08 05:22:10|106552.6|106502.6|106555.4|106505.4|106557.5|106507.5|106551.7|106501.7|27
1728364940000|2024-10-08 05:22:20|106555.2|106505.2|106568|106518|106568|106518|106554.7|106504.7|36
1728364950000|2024-10-08 05:22:30|106568.8|106518.8|106564.4|106514.4|106569|106519|106561.3|106511.3|23
1728364960000|2024-10-08 05:22:40|106561.9|106511.9|106556|106506|106561.9|106511.9|106556|106506|11
1728364970000|2024-10-08 05:22:50|106555.3|106505.3|106550.4|106500.4|106555.3|106505.3|106550.4|106500.4|10
1728364980000|2024-10-08 05:23:00|106550.3|106500.3|106549.6|106499.6|106552.4|106502.4|106549.6|106499.6|18
1728364990000|2024-10-08 05:23:10|106549.1|106499.1|106551.8|106501.8|106551.8|106501.8|106548.7|106498.7|12
1728365000000|2024-10-08 05:23:20|106551.6|106501.6|106555.9|106505.9|106556.1|106506.1|106551.6|106501.6|16
1728365010000|2024-10-08 05:23:30|106555.8|106505.8|106556.3|106506.3|106556.3|106506.3|106555.6|106505.6|11
1728365020000|2024-10-08 05:23:40|106556.4|106506.4|106557.1|106507.1|106557.4|106507.4|106556.3|106506.3|14
1728365030000|2024-10-08 05:23:50|106557|106507|106554.1|106504.1|106557|106507|106553.3|106503.3|12
1728365040000|2024-10-08 05:24:00|106553.9|106503.9|106555.6|106505.6|106556.7|106506.7|106552.3|106502.3|13
1728365050000|2024-10-08 05:24:10|106555.5|106505.5|106553.9|106503.9|106555.7|106505.7|106553.4|106503.4|8
1728365060000|2024-10-08 05:24:20|106554.7|106504.7|106554.7|106504.7|106554.7|106504.7|106553.9|106503.9|7
1728365070000|2024-10-08 05:24:30|106554.8|106504.8|106557.8|106507.8|106557.8|106507.8|106554.7|106504.7|9
1728365080000|2024-10-08 05:24:40|106558.2|106508.2|106555.3|106505.3|106558.2|106508.2|106554.6|106504.6|11
1728365090000|2024-10-08 05:24:50|106555.4|106505.4|106557.9|106507.9|106557.9|106507.9|106555.3|106505.3|7
1728365100000|2024-10-08 05:25:00|106558|106508|106553.9|106503.9|106558|106508|106553.8|106503.8|10
1728365110000|2024-10-08 05:25:10|106553.7|106503.7|106553.4|106503.4|106553.9|106503.9|106553.4|106503.4|6
1728365120000|2024-10-08 05:25:20|106553.3|106503.3|106553.6|106503.6|106553.6|106503.6|106552.9|106502.9|8
1728365130000|2024-10-08 05:25:30|106553.5|106503.5|106551.5|106501.5|106554.1|106504.1|106551.4|106501.4|14
1728365140000|2024-10-08 05:25:40|106552.7|106502.7|106552.7|106502.7|106553.5|106503.5|106552.3|106502.3|10
1728365150000|2024-10-08 05:25:50|106552.3|106502.3|106552.5|106502.5|106552.5|106502.5|106552.3|106502.3|2
1728365160000|2024-10-08 05:26:00|106552.4|106502.4|106555.1|106505.1|106556.4|106506.4|106551.9|106501.9|12
1728365170000|2024-10-08 05:26:10|106555|106505|106555.4|106505.4|106555.4|106505.4|106555|106505|6
1728365180000|2024-10-08 05:26:20|106555.7|106505.7|106555.3|106505.3|106556.6|106506.6|106555.3|106505.3|9
1728365190000|2024-10-08 05:26:30|106555|106505|106553.2|106503.2|106555|106505|106553.1|106503.1|8
1728365200000|2024-10-08 05:26:40|106552.9|106502.9|106553.2|106503.2|106553.4|106503.4|106552.9|106502.9|5
1728365210000|2024-10-08 05:26:50|106553.3|106503.3|106553.6|106503.6|106553.8|106503.8|106553.2|106503.2|5
1728365220000|2024-10-08 05:27:00|106555.6|106505.6|106556.4|106506.4|106557|106507|106555.6|106505.6|6
1728365230000|2024-10-08 05:27:10|106556.3|106506.3|106554.2|106504.2|106556.3|106506.3|106553.6|106503.6|12
1728365240000|2024-10-08 05:27:20|106553.8|106503.8|106563.8|106513.8|106563.8|106513.8|106553.8|106503.8|13
1728365250000|2024-10-08 05:27:30|106562.6|106512.6|106562.8|106512.8|106563.8|106513.8|106562.5|106512.5|8
1728365260000|2024-10-08 05:27:40|106562.9|106512.9|106565.2|106515.2|106566|106516|106562.9|106512.9|20
1728365270000|2024-10-08 05:27:50|106565.9|106515.9|106566.8|106516.8|106567.4|106517.4|106565.2|106515.2|17
1728365280000|2024-10-08 05:28:00|106568|106518|106565.1|106515.1|106568|106518|106564.6|106514.6|11
1728365290000|2024-10-08 05:28:10|106564.8|106514.8|106565.3|106515.3|106566.6|106516.6|106564.8|106514.8|10
1728365300000|2024-10-08 05:28:20|106565.5|106515.5|106566.7|106516.7|106568.5|106518.5|106565.5|106515.5|8
1728365310000|2024-10-08 05:28:30|106566.8|106516.8|106565.4|106515.4|106566.8|106516.8|106565.4|106515.4|10
1728365320000|2024-10-08 05:28:40|106565.3|106515.3|106565.3|106515.3|106565.6|106515.6|106564.5|106514.5|7
1728365330000|2024-10-08 05:28:50|106565.4|106515.4|106566.8|106516.8|106567|106517|106564.3|106514.3|15
1728365340000|2024-10-08 05:29:00|106567.1|106517.1|106567.4|106517.4|106567.7|106517.7|106563.4|106513.4|24
1728365350000|2024-10-08 05:29:10|106567.3|106517.3|106568.2|106518.2|106568.2|106518.2|106565|106515|14
1728365360000|2024-10-08 05:29:20|106568|106518|106561|106511|106568|106518|106561|106511|25
1728365370000|2024-10-08 05:29:30|106560.8|106510.8|106561.6|106511.6|106561.6|106511.6|106560.8|106510.8|9
1728365380000|2024-10-08 05:29:40|106562|106512|106561.4|106511.4|106564|106514|106561.2|106511.2|13
1728365390000|2024-10-08 05:29:50|106561.5|106511.5|106565.1|106515.1|106566.3|106516.3|106561.5|106511.5|12
1728365400000|2024-10-08 05:30:00|106565|106515|106564|106514|106566.1|106516.1|106564|106514|16
1728365410000|2024-10-08 05:30:10|106563.9|106513.9|106561.1|106511.1|106564.2|106514.2|106560.9|106510.9|14
1728365420000|2024-10-08 05:30:20|106560.9|106510.9|106563|106513|106563|106513|106560.6|106510.6|16
1728365430000|2024-10-08 05:30:30|106563.4|106513.4|106560.8|106510.8|106563.5|106513.5|106560.6|106510.6|12
1728365440000|2024-10-08 05:30:40|106560.9|106510.9|106561.3|106511.3|106561.9|106511.9|106559.8|106509.8|16
1728365450000|2024-10-08 05:30:50|106561|106511|106573.1|106523.1|106573.1|106523.1|106560.2|106510.2|19
1728365460000|2024-10-08 05:31:00|106573.9|106523.9|106574.9|106524.9|106574.9|106524.9|106573.5|106523.5|15
1728365470000|2024-10-08 05:31:10|106574.4|106524.4|106574|106524|106574.6|106524.6|106573.2|106523.2|13
1728365480000|2024-10-08 05:31:20|106574.9|106524.9|106574.8|106524.8|106576|106526|106574.7|106524.7|15
1728365490000|2024-10-08 05:31:30|106574.6|106524.6|106570.2|106520.2|106574.6|106524.6|106568.9|106518.9|13
1728365500000|2024-10-08 05:31:40|106570.3|106520.3|106574.7|106524.7|106575.1|106525.1|106570.2|106520.2|11
1728365510000|2024-10-08 05:31:50|106574.1|106524.1|106571.4|106521.4|106574.5|106524.5|106571.4|106521.4|16
1728365520000|2024-10-08 05:32:00|106571.6|106521.6|106571.6|106521.6|106571.8|106521.8|106571.3|106521.3|7
1728365530000|2024-10-08 05:32:10|106572.3|106522.3|106573.9|106523.9|106574|106524|106572.3|106522.3|12
1728365540000|2024-10-08 05:32:20|106572.7|106522.7|106573.1|106523.1|106573.8|106523.8|106572.3|106522.3|11
1728365550000|2024-10-08 05:32:30|106573.3|106523.3|106576.6|106526.6|106576.8|106526.8|106573.3|106523.3|16
1728365560000|2024-10-08 05:32:40|106577.7|106527.7|106577.4|106527.4|106579.4|106529.4|106576.9|106526.9|27
1728365570000|2024-10-08 05:32:50|106577.9|106527.9|106578.7|106528.7|106579.5|106529.5|106577.4|106527.4|14
1728365580000|2024-10-08 05:33:00|106577.9|106527.9|106577.4|106527.4|106577.9|106527.9|106577.2|106527.2|9
1728365590000|2024-10-08 05:33:10|106577.9|106527.9|106579.1|106529.1|106580.4|106530.4|106577.4|106527.4|14
1728365600000|2024-10-08 05:33:20|106579.2|106529.2|106579.3|106529.3|106580.8|106530.8|106577.9|106527.9|15
1728365610000|2024-10-08 05:33:30|106579.6|106529.6|106584.2|106534.2|106584.5|106534.5|106579.6|106529.6|11
1728365620000|2024-10-08 05:33:40|106584.3|106534.3|106583.4|106533.4|106585.1|106535.1|106583.2|106533.2|11
1728365630000|2024-10-08 05:33:50|106583.1|106533.1|106577.6|106527.6|106583.1|106533.1|106576.8|106526.8|30
1728365640000|2024-10-08 05:34:00|106577.9|106527.9|106577.6|106527.6|106578|106528|106577.1|106527.1|20
1728365650000|2024-10-08 05:34:10|106577.8|106527.8|106578.1|106528.1|106579.1|106529.1|106577.6|106527.6|25
1728365660000|2024-10-08 05:34:20|106578.2|106528.2|106581.1|106531.1|106581.1|106531.1|106578|106528|10
1728365670000|2024-10-08 05:34:30|106581.2|106531.2|106581.3|106531.3|106581.6|106531.6|106580.9|106530.9|11
1728365680000|2024-10-08 05:34:40|106581.5|106531.5|106581.4|106531.4|106581.5|106531.5|106579.4|106529.4|13
1728365690000|2024-10-08 05:34:50|106581|106531|106580.4|106530.4|106581.6|106531.6|106580.4|106530.4|11
1728365700000|2024-10-08 05:35:00|106581.4|106531.4|106573.1|106523.1|106583|106533|106573|106523|13
1728365710000|2024-10-08 05:35:10|106573.2|106523.2|106574.6|106524.6|106574.9|106524.9|106573.1|106523.1|14
1728365720000|2024-10-08 05:35:20|106575.1|106525.1|106575.4|106525.4|106576.5|106526.5|106573.9|106523.9|19
1728365730000|2024-10-08 05:35:30|106575.5|106525.5|106576.7|106526.7|106576.7|106526.7|106575.5|106525.5|13
1728365740000|2024-10-08 05:35:40|106576.4|106526.4|106577.7|106527.7|106577.8|106527.8|106576.4|106526.4|5
1728365750000|2024-10-08 05:35:50|106577.9|106527.9|106581.5|106531.5|106581.9|106531.9|106576.9|106526.9|24
1728365760000|2024-10-08 05:36:00|106581.4|106531.4|106585|106535|106585.1|106535.1|106580.9|106530.9|15
1728365770000|2024-10-08 05:36:10|106585.3|106535.3|106581.5|106531.5|106585.3|106535.3|106579.7|106529.7|41
1728365780000|2024-10-08 05:36:20|106580.6|106530.6|106580.4|106530.4|106581.5|106531.5|106578.4|106528.4|25
1728365790000|2024-10-08 05:36:30|106580.1|106530.1|106576.1|106526.1|106580.2|106530.2|106576.1|106526.1|14
1728365800000|2024-10-08 05:36:40|106575.9|106525.9|106574.8|106524.8|106576.1|106526.1|106574.8|106524.8|10
1728365810000|2024-10-08 05:36:50|106575|106525|106575|106525|106578.1|106528.1|106574.2|106524.2|18
1728365820000|2024-10-08 05:37:00|106574.6|106524.6|106565|106515|106574.6|106524.6|106564.7|106514.7|23
1728365830000|2024-10-08 05:37:10|106564.6|106514.6|106573.2|106523.2|106573.4|106523.4|106564.3|106514.3|23
1728365840000|2024-10-08 05:37:20|106573.1|106523.1|106576.5|106526.5|106577|106527|106573|106523|21
1728365850000|2024-10-08 05:37:30|106576.3|106526.3|106577.7|106527.7|106577.8|106527.8|106576.3|106526.3|13
1728365860000|2024-10-08 05:37:40|106577.8|106527.8|106577.9|106527.9|106578.1|106528.1|106577.5|106527.5|11
1728365870000|2024-10-08 05:37:50|106578|106528|106575.6|106525.6|106578|106528|106575.3|106525.3|12
1728365880000|2024-10-08 05:38:00|106575.7|106525.7|106577.2|106527.2|106577.2|106527.2|106575.7|106525.7|7
1728365890000|2024-10-08 05:38:10|106577.3|106527.3|106575|106525|106578.2|106528.2|106574.7|106524.7|24
1728365900000|2024-10-08 05:38:20|106575.2|106525.2|106581|106531|106581.4|106531.4|106574.8|106524.8|22
1728365910000|2024-10-08 05:38:30|106581.3|106531.3|106578.7|106528.7|106581.3|106531.3|106578.6|106528.6|15
1728365920000|2024-10-08 05:38:40|106578.5|106528.5|106579.2|106529.2|106579.4|106529.4|106578.1|106528.1|17
1728365930000|2024-10-08 05:38:50|106579.4|106529.4|106580.7|106530.7|106582|106532|106578.7|106528.7|18
1728365940000|2024-10-08 05:39:00|106580.8|106530.8|106582.9|106532.9|106582.9|106532.9|106580.7|106530.7|30
1728365950000|2024-10-08 05:39:10|106586.3|106536.3|106584.9|106534.9|106589.3|106539.3|106583.5|106533.5|28
1728365960000|2024-10-08 05:39:20|106584.5|106534.5|106585.8|106535.8|106585.8|106535.8|106584.5|106534.5|6
1728365970000|2024-10-08 05:39:30|106585.4|106535.4|106585.1|106535.1|106585.4|106535.4|106584.9|106534.9|13
1728365980000|2024-10-08 05:39:40|106584.2|106534.2|106585.2|106535.2|106585.7|106535.7|106584.2|106534.2|13
1728365990000|2024-10-08 05:39:50|106584.9|106534.9|106584.5|106534.5|106585.1|106535.1|106584.5|106534.5|8
1728366000000|2024-10-08 05:40:00|106584.8|106534.8|106584|106534|106585.7|106535.7|106583.5|106533.5|9
1728366010000|2024-10-08 05:40:10|106584.1|106534.1|106580.8|106530.8|106584.1|106534.1|106580.8|106530.8|17
1728366020000|2024-10-08 05:40:20|106580.6|106530.6|106569.9|106519.9|106580.6|106530.6|106569.9|106519.9|26
1728366030000|2024-10-08 05:40:30|106569|106519|106560.3|106510.3|106569|106519|106560|106510|11
1728366040000|2024-10-08 05:40:40|106560.1|106510.1|106564.7|106514.7|106564.7|106514.7|106559.7|106509.7|13
1728366050000|2024-10-08 05:40:50|106564.2|106514.2|106563.2|106513.2|106564.5|106514.5|106562.8|106512.8|18
1728366060000|2024-10-08 05:41:00|106563|106513|106564.3|106514.3|106564.3|106514.3|106562.7|106512.7|12
1728366070000|2024-10-08 05:41:10|106564.6|106514.6|106562.5|106512.5|106564.6|106514.6|106561.4|106511.4|11
1728366080000|2024-10-08 05:41:20|106562.2|106512.2|106561.1|106511.1|106562.2|106512.2|106561.1|106511.1|3
1728366090000|2024-10-08 05:41:30|106561.2|106511.2|106561.2|106511.2|106561.6|106511.6|106561.1|106511.1|6
1728366100000|2024-10-08 05:41:40|106562.3|106512.3|106563.2|106513.2|106563.2|106513.2|106561.8|106511.8|13
1728366110000|2024-10-08 05:41:50|106563.3|106513.3|106563.7|106513.7|106563.7|106513.7|106563.1|106513.1|7
1728366120000|2024-10-08 05:42:00|106563.6|106513.6|106564.3|106514.3|106564.4|106514.4|106561.2|106511.2|19
1728366130000|2024-10-08 05:42:10|106565|106515|106572.8|106522.8|106572.9|106522.9|106565|106515|24
1728366140000|2024-10-08 05:42:20|106573|106523|106574.8|106524.8|106576.6|106526.6|106572|106522|23
1728366150000|2024-10-08 05:42:30|106574.7|106524.7|106570.8|106520.8|106576|106526|106570.2|106520.2|24
1728366160000|2024-10-08 05:42:40|106571.2|106521.2|106571.9|106521.9|106571.9|106521.9|106569.7|106519.7|21
1728366170000|2024-10-08 05:42:50|106569.3|106519.3|106566.4|106516.4|106569.5|106519.5|106566.4|106516.4|15
1728366180000|2024-10-08 05:43:00|106566.1|106516.1|106563.6|106513.6|106566.2|106516.2|106563.4|106513.4|10
1728366190000|2024-10-08 05:43:10|106563.3|106513.3|106560.8|106510.8|106563.5|106513.5|106560.5|106510.5|9
1728366200000|2024-10-08 05:43:20|106561.4|106511.4|106559.1|106509.1|106561.5|106511.5|106559.1|106509.1|8
1728366210000|2024-10-08 05:43:30|106559.4|106509.4|106559.7|106509.7|106559.9|106509.9|106559.4|106509.4|6
1728366220000|2024-10-08 05:43:40|106559.4|106509.4|106560.8|106510.8|106560.8|106510.8|106559.4|106509.4|16
1728366230000|2024-10-08 05:43:50|106560.7|106510.7|106563.4|106513.4|106566|106516|106560.5|106510.5|18
1728366240000|2024-10-08 05:44:00|106564.1|106514.1|106565.3|106515.3|106565.7|106515.7|106564|106514|12
1728366250000|2024-10-08 05:44:10|106565.2|106515.2|106566.3|106516.3|106567.7|106517.7|106565.2|106515.2|16
1728366260000|2024-10-08 05:44:20|106567.3|106517.3|106567.3|106517.3|106567.6|106517.6|106566|106516|19
1728366270000|2024-10-08 05:44:30|106567.2|106517.2|106570.4|106520.4|106570.4|106520.4|106567.2|106517.2|12
1728366280000|2024-10-08 05:44:40|106570.3|106520.3|106571.2|106521.2|106572.6|106522.6|106570|106520|12
1728366290000|2024-10-08 05:44:50|106570.1|106520.1|106570.2|106520.2|106570.4|106520.4|106568.3|106518.3|17
1728366300000|2024-10-08 05:45:00|106570.1|106520.1|106570.3|106520.3|106570.7|106520.7|106568.4|106518.4|9
1728366310000|2024-10-08 05:45:10|106569.9|106519.9|106571.6|106521.6|106572.6|106522.6|106569.9|106519.9|12
1728366320000|2024-10-08 05:45:20|106571.2|106521.2|106576.9|106526.9|106577.3|106527.3|106571.2|106521.2|20
1728366330000|2024-10-08 05:45:30|106576.7|106526.7|106578.8|106528.8|106579.9|106529.9|106576.6|106526.6|20
1728366340000|2024-10-08 05:45:40|106578.9|106528.9|106577.4|106527.4|106579.3|106529.3|106575.3|106525.3|26
1728366350000|2024-10-08 05:45:50|106576.5|106526.5|106578.8|106528.8|106578.8|106528.8|106576.5|106526.5|20
1728366360000|2024-10-08 05:46:00|106579|106529|106578.5|106528.5|106579|106529|106578.4|106528.4|17
1728366370000|2024-10-08 05:46:10|106578.7|106528.7|106578.8|106528.8|106579|106529|106578.6|106528.6|10
1728366380000|2024-10-08 05:46:20|106579|106529|106577.6|106527.6|106581.4|106531.4|106577.6|106527.6|13
1728366390000|2024-10-08 05:46:30|106578.3|106528.3|106569.5|106519.5|106578.3|106528.3|106569.5|106519.5|17
1728366400000|2024-10-08 05:46:40|106569.8|106519.8|106571.4|106521.4|106573.4|106523.4|106569.8|106519.8|9
1728366410000|2024-10-08 05:46:50|106571.1|106521.1|106571.5|106521.5|106571.5|106521.5|106568.7|106518.7|11
1728366420000|2024-10-08 05:47:00|106571.2|106521.2|106573.9|106523.9|106575.2|106525.2|106571.2|106521.2|13
1728366430000|2024-10-08 05:47:10|106573.6|106523.6|106579.2|106529.2|106579.3|106529.3|106573.2|106523.2|19
1728366440000|2024-10-08 05:47:20|106579.9|106529.9|106580.6|106530.6|106580.8|106530.8|106579.4|106529.4|15
1728366450000|2024-10-08 05:47:30|106581.2|106531.2|106578.1|106528.1|106582.2|106532.2|106578.1|106528.1|19
1728366460000|2024-10-08 05:47:40|106577.9|106527.9|106573.7|106523.7|106577.9|106527.9|106573.5|106523.5|8
1728366470000|2024-10-08 05:47:50|106574.1|106524.1|106573.1|106523.1|106574.4|106524.4|106573.1|106523.1|8
1728366480000|2024-10-08 05:48:00|106573.2|106523.2|106574.9|106524.9|106574.9|106524.9|106573.2|106523.2|7
1728366490000|2024-10-08 05:48:10|106575.1|106525.1|106574.8|106524.8|106575.1|106525.1|106574.8|106524.8|2
1728366500000|2024-10-08 05:48:20|106574.7|106524.7|106578.6|106528.6|106578.6|106528.6|106574.7|106524.7|10
1728366510000|2024-10-08 05:48:30|106579.3|106529.3|106581.1|106531.1|106581.3|106531.3|106579.3|106529.3|8
1728366520000|2024-10-08 05:48:40|106581.5|106531.5|106580.6|106530.6|106581.5|106531.5|106580.5|106530.5|10
1728366530000|2024-10-08 05:48:50|106580.7|106530.7|106576.1|106526.1|106580.8|106530.8|106575.9|106525.9|12
1728366540000|2024-10-08 05:49:00|106576.2|106526.2|106571.3|106521.3|106576.3|106526.3|106570.8|106520.8|10
1728366550000|2024-10-08 05:49:10|106571.7|106521.7|106575.4|106525.4|106576.2|106526.2|106571.7|106521.7|12
1728366560000|2024-10-08 05:49:20|106575.1|106525.1|106573.8|106523.8|106575.2|106525.2|106573.8|106523.8|6
1728366570000|2024-10-08 05:49:30|106574|106524|106570.2|106520.2|106574|106524|106568.8|106518.8|16
1728366580000|2024-10-08 05:49:40|106570|106520|106571.7|106521.7|106572.1|106522.1|106570|106520|10
1728366590000|2024-10-08 05:49:50|106572.5|106522.5|106576.4|106526.4|106576.4|106526.4|106572.3|106522.3|9
1728366600000|2024-10-08 05:50:00|106575.9|106525.9|106573.8|106523.8|106576|106526|106573.8|106523.8|10
1728366610000|2024-10-08 05:50:10|106574|106524|106571|106521|106574.2|106524.2|106570.5|106520.5|13
1728366620000|2024-10-08 05:50:20|106570.8|106520.8|106576.1|106526.1|106576.4|106526.4|106570.2|106520.2|10
1728366630000|2024-10-08 05:50:30|106576.4|106526.4|106577.4|106527.4|106577.4|106527.4|106574.8|106524.8|4
1728366640000|2024-10-08 05:50:40|106578|106528|106578.6|106528.6|106578.7|106528.7|106578|106528|4
1728366650000|2024-10-08 05:50:50|106578.7|106528.7|106581.5|106531.5|106581.5|106531.5|106578.7|106528.7|6
1728366660000|2024-10-08 05:51:00|106581.3|106531.3|106580.8|106530.8|106582.2|106532.2|106580.8|106530.8|14
1728366670000|2024-10-08 05:51:10|106580.5|106530.5|106576.5|106526.5|106580.5|106530.5|106576.5|106526.5|13
1728366680000|2024-10-08 05:51:20|106576.6|106526.6|106577.5|106527.5|106577.7|106527.7|106574.3|106524.3|13
1728366690000|2024-10-08 05:51:30|106578.1|106528.1|106576.2|106526.2|106578.4|106528.4|106576.2|106526.2|7
1728366700000|2024-10-08 05:51:40|106575.3|106525.3|106577|106527|106577|106527|106574.2|106524.2|14
1728366710000|2024-10-08 05:51:50|106576.9|106526.9|106574.5|106524.5|106578.2|106528.2|106574.5|106524.5|12
1728366720000|2024-10-08 05:52:00|106574.8|106524.8|106578.1|106528.1|106578.9|106528.9|106573.8|106523.8|16
1728366730000|2024-10-08 05:52:10|106578.2|106528.2|106577.5|106527.5|106578.2|106528.2|106577.5|106527.5|4
1728366740000|2024-10-08 05:52:20|106577.6|106527.6|106577.2|106527.2|106577.8|106527.8|106576.7|106526.7|9
1728366750000|2024-10-08 05:52:30|106577.1|106527.1|106576.5|106526.5|106577.1|106527.1|106576.3|106526.3|7
1728366760000|2024-10-08 05:52:40|106576.4|106526.4|106576.7|106526.7|106577.3|106527.3|106575.4|106525.4|12
1728366770000|2024-10-08 05:52:50|106577.1|106527.1|106579.8|106529.8|106580.1|106530.1|106575.8|106525.8|25
1728366780000|2024-10-08 05:53:00|106579.5|106529.5|106580.1|106530.1|106581.1|106531.1|106579.5|106529.5|8
1728366790000|2024-10-08 05:53:10|106580.3|106530.3|106584.3|106534.3|106585.2|106535.2|106580.3|106530.3|10
1728366800000|2024-10-08 05:53:20|106584|106534|106584|106534|106584|106534|106583.4|106533.4|6
1728366810000|2024-10-08 05:53:30|106583.7|106533.7|106584.1|106534.1|106584.1|106534.1|106583|106533|7
1728366820000|2024-10-08 05:53:40|106584.4|106534.4|106583.6|106533.6|106584.4|106534.4|106583.6|106533.6|7
1728366830000|2024-10-08 05:53:50|106583.5|106533.5|106582.2|106532.2|106584.7|106534.7|106582.2|106532.2|10
1728366840000|2024-10-08 05:54:00|106582.1|106532.1|106582.8|106532.8|106582.8|106532.8|106582.1|106532.1|4
1728366850000|2024-10-08 05:54:10|106583.2|106533.2|106582.5|106532.5|106583.2|106533.2|106582.3|106532.3|5
1728366860000|2024-10-08 05:54:20|106582.7|106532.7|106581.4|106531.4|106582.7|106532.7|106580.5|106530.5|25
1728366870000|2024-10-08 05:54:30|106581.2|106531.2|106581.6|106531.6|106581.8|106531.8|106580.6|106530.6|5
1728366880000|2024-10-08 05:54:40|106581.7|106531.7|106582.8|106532.8|106582.8|106532.8|106581.6|106531.6|6
1728366890000|2024-10-08 05:54:50|106582.7|106532.7|106580.6|106530.6|106582.7|106532.7|106579.8|106529.8|15
1728366900000|2024-10-08 05:55:00|106580.7|106530.7|106581.1|106531.1|106581.4|106531.4|106580.5|106530.5|14
1728366910000|2024-10-08 05:55:10|106581|106531|106583.4|106533.4|106583.4|106533.4|106579.3|106529.3|21
1728366920000|2024-10-08 05:55:20|106583.2|106533.2|106581.9|106531.9|106583.4|106533.4|106580.4|106530.4|9
1728366930000|2024-10-08 05:55:30|106581.2|106531.2|106579.3|106529.3|106581.2|106531.2|106575.9|106525.9|14
1728366940000|2024-10-08 05:55:40|106579.2|106529.2|106578.7|106528.7|106579.4|106529.4|106578|106528|15
1728366950000|2024-10-08 05:55:50|106579.5|106529.5|106584.7|106534.7|106584.7|106534.7|106577.4|106527.4|9
1728366960000|2024-10-08 05:56:00|106587.1|106537.1|106584.5|106534.5|106587.7|106537.7|106583.7|106533.7|19
1728366970000|2024-10-08 05:56:10|106584.4|106534.4|106581.5|106531.5|106584.5|106534.5|106581.5|106531.5|18
1728366980000|2024-10-08 05:56:20|106581.8|106531.8|106584.2|106534.2|106585.5|106535.5|106580.7|106530.7|28
1728366990000|2024-10-08 05:56:30|106585|106535|106581.6|106531.6|106585.4|106535.4|106580.9|106530.9|25
1728367000000|2024-10-08 05:56:40|106581.9|106531.9|106582|106532|106586|106536|106579.9|106529.9|32
1728367010000|2024-10-08 05:56:50|106581.6|106531.6|106584.3|106534.3|106584.3|106534.3|106580.3|106530.3|20
1728367020000|2024-10-08 05:57:00|106584.7|106534.7|106583.8|106533.8|106585.1|106535.1|106583.6|106533.6|10
1728367030000|2024-10-08 05:57:10|106584|106534|106582.4|106532.4|106584.6|106534.6|106582.4|106532.4|15
1728367040000|2024-10-08 05:57:20|106582.5|106532.5|106584.6|106534.6|106587.2|106537.2|106581.7|106531.7|25
1728367050000|2024-10-08 05:57:30|106584.4|106534.4|106584.9|106534.9|106585.2|106535.2|106584.2|106534.2|11
1728367060000|2024-10-08 05:57:40|106585|106535|106582.8|106532.8|106585.1|106535.1|106582.8|106532.8|17
1728367070000|2024-10-08 05:57:50|106583.1|106533.1|106582.4|106532.4|106583.1|106533.1|106581.3|106531.3|14
1728367080000|2024-10-08 05:58:00|106582.2|106532.2|106580.3|106530.3|106582.2|106532.2|106576.3|106526.3|20
1728367090000|2024-10-08 05:58:10|106579.7|106529.7|106579.7|106529.7|106580.4|106530.4|106576|106526|10
1728367100000|2024-10-08 05:58:20|106579.5|106529.5|106582.3|106532.3|106582.3|106532.3|106579.5|106529.5|7
1728367110000|2024-10-08 05:58:30|106582.2|106532.2|106583.1|106533.1|106583.1|106533.1|106578.5|106528.5|18
1728367120000|2024-10-08 05:58:40|106582.5|106532.5|106579.7|106529.7|106584.8|106534.8|106575.8|106525.8|17
1728367130000|2024-10-08 05:58:50|106577|106527|106577.1|106527.1|106577.2|106527.2|106576.8|106526.8|7
1728367140000|2024-10-08 05:59:00|106577|106527|106580.2|106530.2|106580.5|106530.5|106577|106527|16
1728367150000|2024-10-08 05:59:10|106581.4|106531.4|106579.8|106529.8|106589.9|106539.9|106579.8|106529.8|33
1728367160000|2024-10-08 05:59:20|106579.6|106529.6|106569|106519|106580.3|106530.3|106569|106519|18
1728367170000|2024-10-08 05:59:30|106568.9|106518.9|106569.2|106519.2|106569.5|106519.5|106568.9|106518.9|10
1728367180000|2024-10-08 05:59:40|106567.7|106517.7|106566.1|106516.1|106569.1|106519.1|106566.1|106516.1|13
1728367190000|2024-10-08 05:59:50|106563.9|106513.9|106557|106507|106568.1|106518.1|106557|106507|14
1728367200000|2024-10-08 06:00:00|106556.9|106506.9|106538|106488|106587.6|106506.9|106538|106449.5|27
1728367210000|2024-10-08 06:00:10|106535.6|106485.6|106526.2|106476.2|106584.8|106485.6|106514.6|106433.4|34
1728367220000|2024-10-08 06:00:20|106524.4|106474.4|106539.2|106489.2|106539.4|106489.4|106523.6|106473.6|19
1728367230000|2024-10-08 06:00:30|106539.4|106489.4|106536|106486|106539.4|106489.4|106532.1|106482.1|21
1728367240000|2024-10-08 06:00:40|106536.3|106486.3|106538.1|106488.1|106539|106489|106534.3|106484.3|11
1728367250000|2024-10-08 06:00:50|106538.2|106488.2|106530.9|106480.9|106538.5|106488.5|106529.3|106479.3|24
1728367260000|2024-10-08 06:01:00|106532.6|106482.6|106533.5|106483.5|106534.8|106484.8|106530.2|106480.2|22
1728367270000|2024-10-08 06:01:10|106533.2|106483.2|106522.5|106472.5|106533.3|106483.3|106522.5|106472.5|30
1728367280000|2024-10-08 06:01:20|106525|106475|106521.4|106471.4|106531|106481|106518.8|106468.8|73
1728367290000|2024-10-08 06:01:30|106521.5|106471.5|106535.5|106485.5|106538.1|106488.1|106521.5|106471.5|76
1728367300000|2024-10-08 06:01:40|106535.8|106485.8|106538.7|106488.7|106540|106490|106534.6|106484.6|76
1728367310000|2024-10-08 06:01:50|106540.2|106490.2|106536|106486|106544.7|106494.7|106533.2|106483.2|70
1728367320000|2024-10-08 06:02:00|106534.4|106484.4|106550.3|106500.3|106550.3|106500.3|106534.4|106484.4|52
1728367330000|2024-10-08 06:02:10|106548.7|106498.7|106550.6|106500.6|106551.4|106501.4|106547.8|106497.8|40
1728367340000|2024-10-08 06:02:20|106550.8|106500.8|106550|106500|106551.9|106501.9|106549.6|106499.6|24
1728367350000|2024-10-08 06:02:30|106551.2|106501.2|106560.3|106510.3|106560.3|106510.3|106551.2|106501.2|19
1728367360000|2024-10-08 06:02:40|106560.6|106510.6|106552|106502|106560.6|106510.6|106551.7|106501.7|19
1728367370000|2024-10-08 06:02:50|106552.3|106502.3|106551.4|106501.4|106552.5|106502.5|106551|106501|18
1728367380000|2024-10-08 06:03:00|106551.3|106501.3|106548.5|106498.5|106552.4|106502.4|106548.2|106498.2|19
1728367390000|2024-10-08 06:03:10|106548.4|106498.4|106543.4|106493.4|106548.8|106498.8|106543.4|106493.4|22
1728367400000|2024-10-08 06:03:20|106542.7|106492.7|106536.7|106486.7|106544.6|106494.6|106533.3|106483.3|38
1728367410000|2024-10-08 06:03:30|106536.1|106486.1|106540.1|106490.1|106540.4|106490.4|106536.1|106486.1|19
1728367420000|2024-10-08 06:03:40|106540|106490|106538.5|106488.5|106540.3|106490.3|106538.2|106488.2|9
1728367430000|2024-10-08 06:03:50|106538.6|106488.6|106537.2|106487.2|106538.6|106488.6|106535.4|106485.4|19
1728367440000|2024-10-08 06:04:00|106536.9|106486.9|106541.8|106491.8|106543.6|106493.6|106536.9|106486.9|20
1728367450000|2024-10-08 06:04:10|106541.6|106491.6|106549|106499|106549.4|106499.4|106541.6|106491.6|15
1728367460000|2024-10-08 06:04:20|106549.3|106499.3|106547.3|106497.3|106551.8|106501.8|106546.7|106496.7|22
1728367470000|2024-10-08 06:04:30|106548.3|106498.3|106553.3|106503.3|106554.9|106504.9|106545.4|106495.4|23
1728367480000|2024-10-08 06:04:40|106553.7|106503.7|106551.2|106501.2|106558|106508|106551.2|106501.2|31
1728367490000|2024-10-08 06:04:50|106552|106502|106565.5|106515.5|106573.5|106523.5|106551.4|106501.4|42
1728367500000|2024-10-08 06:05:00|106566.4|106516.4|106571.1|106521.1|106573.7|106523.7|106566.4|106516.4|34
1728367510000|2024-10-08 06:05:10|106571.6|106521.6|106577.1|106527.1|106577.7|106527.7|106570.3|106520.3|13
1728367520000|2024-10-08 06:05:20|106575.9|106525.9|106578.2|106528.2|106579.4|106529.4|106566.2|106516.2|30
1728367530000|2024-10-08 06:05:30|106578.9|106528.9|106585.5|106535.5|106585.8|106535.8|106576.5|106526.5|48
1728367540000|2024-10-08 06:05:40|106585.9|106535.9|106589|106539|106590.8|106540.8|106583.2|106533.2|30
1728367550000|2024-10-08 06:05:50|106588.4|106538.4|106587.2|106537.2|106588.8|106538.8|106586.5|106536.5|14
1728367560000|2024-10-08 06:06:00|106587.7|106537.7|106592.8|106542.8|106593.2|106543.2|106584.7|106534.7|29
1728367570000|2024-10-08 06:06:10|106593.2|106543.2|106593.9|106543.9|106593.9|106543.9|106592.3|106542.3|11
1728367580000|2024-10-08 06:06:20|106594.4|106544.4|106593.7|106543.7|106594.4|106544.4|106592.3|106542.3|13
1728367590000|2024-10-08 06:06:30|106592.7|106542.7|106593|106543|106593.7|106543.7|106588.2|106538.2|22
1728367600000|2024-10-08 06:06:40|106593.2|106543.2|106592.4|106542.4|106593.2|106543.2|106590.5|106540.5|13
1728367610000|2024-10-08 06:06:50|106592|106542|106593.8|106543.8|106594.1|106544.1|106592|106542|14
1728367620000|2024-10-08 06:07:00|106593.9|106543.9|106611|106561|106611.5|106561.5|106593.1|106543.1|40
1728367630000|2024-10-08 06:07:10|106610.7|106560.7|106619.1|106569.1|106619.1|106569.1|106610.7|106560.7|17
1728367640000|2024-10-08 06:07:20|106618.8|106568.8|106618.6|106568.6|106618.8|106568.8|106618.5|106568.5|3
1728367650000|2024-10-08 06:07:30|106618.7|106568.7|106623.9|106573.9|106623.9|106573.9|106618.7|106568.7|27
1728367660000|2024-10-08 06:07:40|106623.8|106573.8|106623.3|106573.3|106626.2|106576.2|106622.1|106572.1|24
1728367670000|2024-10-08 06:07:50|106623|106573|106623.8|106573.8|106623.8|106573.8|106620.2|106570.2|22
1728367680000|2024-10-08 06:08:00|106623|106573|106621.3|106571.3|106623|106573|106616.1|106566.1|28
1728367690000|2024-10-08 06:08:10|106621.4|106571.4|106614.3|106564.3|106622.1|106572.1|106614.2|106564.2|13
1728367700000|2024-10-08 06:08:20|106614.4|106564.4|106612.1|106562.1|106614.4|106564.4|106610.7|106560.7|18
1728367710000|2024-10-08 06:08:30|106612.6|106562.6|106615.6|106565.6|106617.9|106567.9|106611.8|106561.8|27
1728367720000|2024-10-08 06:08:40|106614.8|106564.8|106617.2|106567.2|106617.2|106567.2|106613|106563|17
1728367730000|2024-10-08 06:08:50|106615.7|106565.7|106618.2|106568.2|106618.2|106568.2|106612.8|106562.8|17
1728367740000|2024-10-08 06:09:00|106619.2|106569.2|106622.9|106572.9|106622.9|106572.9|106619.2|106569.2|19
1728367750000|2024-10-08 06:09:10|106623.2|106573.2|106625.4|106575.4|106625.4|106575.4|106622.4|106572.4|12
1728367760000|2024-10-08 06:09:20|106625.1|106575.1|106623.8|106573.8|106625.1|106575.1|106623.5|106573.5|7
1728367770000|2024-10-08 06:09:30|106623.7|106573.7|106625.7|106575.7|106625.8|106575.8|106623.6|106573.6|13
1728367780000|2024-10-08 06:09:40|106624.4|106574.4|106617.4|106567.4|106625.7|106575.7|106617.4|106567.4|18
1728367790000|2024-10-08 06:09:50|106617.1|106567.1|106610.5|106560.5|106617.1|106567.1|106610.2|106560.2|11
1728367800000|2024-10-08 06:10:00|106610.7|106560.7|106613.8|106563.8|106613.8|106563.8|106609.1|106559.1|25
1728367810000|2024-10-08 06:10:10|106613.1|106563.1|106591.8|106541.8|106613.1|106563.1|106591.8|106541.8|19
1728367820000|2024-10-08 06:10:20|106588.4|106538.4|106597.2|106547.2|106599.4|106549.4|106587.8|106537.8|29
1728367830000|2024-10-08 06:10:30|106597.7|106547.7|106598.5|106548.5|106598.5|106548.5|106593.5|106543.5|22
1728367840000|2024-10-08 06:10:40|106599.4|106549.4|106599.2|106549.2|106601.4|106551.4|106599.2|106549.2|20
1728367850000|2024-10-08 06:10:50|106599.4|106549.4|106588.9|106538.9|106599.5|106549.5|106588.9|106538.9|21
1728367860000|2024-10-08 06:11:00|106589.8|106539.8|106587.7|106537.7|106590.3|106540.3|106586.8|106536.8|17
1728367870000|2024-10-08 06:11:10|106588.1|106538.1|106586.1|106536.1|106592.9|106542.9|106584.5|106534.5|24
1728367880000|2024-10-08 06:11:20|106586.4|106536.4|106587.5|106537.5|106595|106545|106585.8|106535.8|38
1728367890000|2024-10-08 06:11:30|106587.1|106537.1|106583.1|106533.1|106588.8|106538.8|106581.5|106531.5|23
1728367900000|2024-10-08 06:11:40|106587.2|106537.2|106593.9|106543.9|106594.1|106544.1|106587.2|106537.2|27
1728367910000|2024-10-08 06:11:50|106593.4|106543.4|106592|106542|106596|106546|106591.5|106541.5|22
1728367920000|2024-10-08 06:12:00|106592.3|106542.3|106589.6|106539.6|106592.3|106542.3|106589.1|106539.1|18
1728367930000|2024-10-08 06:12:10|106590|106540|106591.6|106541.6|106591.6|106541.6|106587.3|106537.3|24
1728367940000|2024-10-08 06:12:20|106591.4|106541.4|106599|106549|106599.6|106549.6|106588.9|106538.9|21
1728367950000|2024-10-08 06:12:30|106599.5|106549.5|106594.4|106544.4|106608.4|106558.4|106591|106541|37
1728367960000|2024-10-08 06:12:40|106594.8|106544.8|106607|106557|106608.8|106558.8|106594.3|106544.3|35
1728367970000|2024-10-08 06:12:50|106606.9|106556.9|106613.9|106563.9|106615|106565|106604.1|106554.1|39
1728367980000|2024-10-08 06:13:00|106613.7|106563.7|106607.8|106557.8|106614.5|106564.5|106606|106556|34
1728367990000|2024-10-08 06:13:10|106607.4|106557.4|106602.3|106552.3|106607.4|106557.4|106600.3|106550.3|32
1728368000000|2024-10-08 06:13:20|106603.3|106553.3|106600.5|106550.5|106604|106554|106598.3|106548.3|29
1728368010000|2024-10-08 06:13:30|106603.3|106553.3|106613|106563|106613|106563|106601.7|106551.7|33
1728368020000|2024-10-08 06:13:40|106612.6|106562.6|106619.8|106569.8|106621|106571|106611.6|106561.6|27
1728368030000|2024-10-08 06:13:50|106619.9|106569.9|106615.9|106565.9|106619.9|106569.9|106615.2|106565.2|18
1728368040000|2024-10-08 06:14:00|106615.5|106565.5|106622.4|106572.4|106625.7|106575.7|106613.6|106563.6|30
1728368050000|2024-10-08 06:14:10|106622.9|106572.9|106628.6|106578.6|106633.4|106583.4|106621.7|106571.7|37
1728368060000|2024-10-08 06:14:20|106627.9|106577.9|106635.7|106585.7|106637.3|106587.3|106627.9|106577.9|26
1728368070000|2024-10-08 06:14:30|106635.1|106585.1|106629.6|106579.6|106635.1|106585.1|106629.3|106579.3|32
1728368080000|2024-10-08 06:14:40|106629.9|106579.9|106630|106580|106631.2|106581.2|106628.4|106578.4|26
1728368090000|2024-10-08 06:14:50|106629.8|106579.8|106630.7|106580.7|106631.8|106581.8|106628.2|106578.2|37
1728368100000|2024-10-08 06:15:00|106630.8|106580.8|106629.2|106579.2|106634.3|106584.3|106628.2|106578.2|34
1728368110000|2024-10-08 06:15:10|106629.1|106579.1|106630.6|106580.6|106632.8|106582.8|106627.9|106577.9|23
1728368120000|2024-10-08 06:15:20|106630.7|106580.7|106632|106582|106632.2|106582.2|106630.7|106580.7|13
1728368130000|2024-10-08 06:15:30|106631.6|106581.6|106625.6|106575.6|106632.6|106582.6|106625.6|106575.6|28
1728368140000|2024-10-08 06:15:40|106625.5|106575.5|106630.8|106580.8|106630.8|106580.8|106624.8|106574.8|15
1728368150000|2024-10-08 06:15:50|106631|106581|106618.3|106568.3|106631|106581|106617.2|106567.2|20
1728368160000|2024-10-08 06:16:00|106618.2|106568.2|106620.5|106570.5|106620.5|106570.5|106616|106566|25
1728368170000|2024-10-08 06:16:10|106620.9|106570.9|106620.7|106570.7|106620.9|106570.9|106620.4|106570.4|9
1728368180000|2024-10-08 06:16:20|106620.6|106570.6|106620|106570|106620.6|106570.6|106619.2|106569.2|10
1728368190000|2024-10-08 06:16:30|106619.9|106569.9|106619.8|106569.8|106619.9|106569.9|106612.1|106562.1|37
1728368200000|2024-10-08 06:16:40|106619.3|106569.3|106619.3|106569.3|106619.3|106569.3|106617.3|106567.3|16
1728368210000|2024-10-08 06:16:50|106619.7|106569.7|106620.4|106570.4|106621|106571|106619.7|106569.7|11
1728368220000|2024-10-08 06:17:00|106620.5|106570.5|106623.3|106573.3|106624.3|106574.3|106620.5|106570.5|9
1728368230000|2024-10-08 06:17:10|106623.5|106573.5|106623.3|106573.3|106627.1|106577.1|106623.3|106573.3|13
1728368240000|2024-10-08 06:17:20|106624|106574|106622|106572|106624|106574|106622|106572|13
1728368250000|2024-10-08 06:17:30|106622.1|106572.1|106624.3|106574.3|106624.3|106574.3|106621.4|106571.4|11
1728368260000|2024-10-08 06:17:40|106623.6|106573.6|106618.9|106568.9|106623.6|106573.6|106618.8|106568.8|11
1728368270000|2024-10-08 06:17:50|106618.8|106568.8|106619.7|106569.7|106619.7|106569.7|106617.2|106567.2|16
1728368280000|2024-10-08 06:18:00|106619.1|106569.1|106601.7|106551.7|106619.1|106569.1|106592|106542|25
1728368290000|2024-10-08 06:18:10|106603.6|106553.6|106605.1|106555.1|106606.8|106556.8|106600.4|106550.4|30
1728368300000|2024-10-08 06:18:20|106605|106555|106602.1|106552.1|106610|106560|106602.1|106552.1|31
1728368310000|2024-10-08 06:18:30|106602.7|106552.7|106604.1|106554.1|106610.8|106560.8|106600.4|106550.4|29
1728368320000|2024-10-08 06:18:40|106603.9|106553.9|106614.5|106564.5|106615.7|106565.7|106603.9|106553.9|29
1728368330000|2024-10-08 06:18:50|106614|106564|106617.2|106567.2|106617.4|106567.4|106613.5|106563.5|14
1728368340000|2024-10-08 06:19:00|106617.7|106567.7|106611.6|106561.6|106620.5|106570.5|106611.6|106561.6|27
1728368350000|2024-10-08 06:19:10|106611.9|106561.9|106616.8|106566.8|106616.8|106566.8|106611.9|106561.9|18
1728368360000|2024-10-08 06:19:20|106617.2|106567.2|106617|106567|106618.5|106568.5|106616.5|106566.5|14
1728368370000|2024-10-08 06:19:30|106617.5|106567.5|106631.5|106581.5|106633.7|106583.7|106609.1|106559.1|30
1728368380000|2024-10-08 06:19:40|106631.3|106581.3|106627.2|106577.2|106631.3|106581.3|106627.2|106577.2|24
1728368390000|2024-10-08 06:19:50|106627.3|106577.3|106626|106576|106627.3|106577.3|106623.8|106573.8|13
1728368400000|2024-10-08 06:20:00|106626.1|106576.1|106622.8|106572.8|106626.1|106576.1|106622.8|106572.8|9
1728368410000|2024-10-08 06:20:10|106622.6|106572.6|106623.3|106573.3|106623.3|106573.3|106619.7|106569.7|10
1728368420000|2024-10-08 06:20:20|106622.8|106572.8|106610.8|106560.8|106625.1|106575.1|106610.8|106560.8|17
1728368430000|2024-10-08 06:20:30|106611|106561|106612.7|106562.7|106613.3|106563.3|106611|106561|11
1728368440000|2024-10-08 06:20:40|106612.2|106562.2|106623.2|106573.2|106623.2|106573.2|106611.8|106561.8|19
1728368450000|2024-10-08 06:20:50|106623.1|106573.1|106623.9|106573.9|106624.1|106574.1|106621.7|106571.7|14
1728368460000|2024-10-08 06:21:00|106623.6|106573.6|106612.2|106562.2|106623.6|106573.6|106612.2|106562.2|20
1728368470000|2024-10-08 06:21:10|106612|106562|106616|106566|106616|106566|106606|106556|25
1728368480000|2024-10-08 06:21:20|106615.7|106565.7|106603.2|106553.2|106615.7|106565.7|106603.2|106553.2|24
1728368490000|2024-10-08 06:21:30|106599.2|106549.2|106607.6|106557.6|106608.8|106558.8|106599|106549|18
1728368500000|2024-10-08 06:21:40|106607.4|106557.4|106606.4|106556.4|106608.8|106558.8|106606.3|106556.3|25
1728368510000|2024-10-08 06:21:50|106606.3|106556.3|106577.3|106527.3|106606.3|106556.3|106577.3|106527.3|22
1728368520000|2024-10-08 06:22:00|106577|106527|106576.5|106526.5|106580.2|106530.2|106573.9|106523.9|34
1728368530000|2024-10-08 06:22:10|106575.6|106525.6|106575.4|106525.4|106581.2|106531.2|106573|106523|41
1728368540000|2024-10-08 06:22:20|106574.6|106524.6|106578.8|106528.8|106578.8|106528.8|106568.2|106518.2|20
1728368550000|2024-10-08 06:22:30|106579.3|106529.3|106569.6|106519.6|106581.2|106531.2|106568.7|106518.7|25
1728368560000|2024-10-08 06:22:40|106569.7|106519.7|106575|106525|106577.5|106527.5|106564.9|106514.9|35
1728368570000|2024-10-08 06:22:50|106574.5|106524.5|106577.3|106527.3|106581|106531|106574.2|106524.2|28
1728368580000|2024-10-08 06:23:00|106579.1|106529.1|106570.2|106520.2|106580.7|106530.7|106570.2|106520.2|43
1728368590000|2024-10-08 06:23:10|106569.5|106519.5|106555.8|106505.8|106569.5|106519.5|106555.3|106505.3|35
1728368600000|2024-10-08 06:23:20|106557.1|106507.1|106559.1|106509.1|106563.5|106513.5|106556.1|106506.1|32
1728368610000|2024-10-08 06:23:30|106558.8|106508.8|106557.5|106507.5|106559.9|106509.9|106557.3|106507.3|25
1728368620000|2024-10-08 06:23:40|106557.2|106507.2|106564.7|106514.7|106565.2|106515.2|106557.2|106507.2|31
1728368630000|2024-10-08 06:23:50|106565.5|106515.5|106568.7|106518.7|106574.1|106524.1|106565.5|106515.5|28
1728368640000|2024-10-08 06:24:00|106570|106520|106567.2|106517.2|106571.6|106521.6|106567.1|106517.1|17
1728368650000|2024-10-08 06:24:10|106567.1|106517.1|106555|106505|106567.1|106517.1|106555|106505|27
1728368660000|2024-10-08 06:24:20|106555.1|106505.1|106559.5|106509.5|106563|106513|106555.1|106505.1|27
1728368670000|2024-10-08 06:24:30|106559.7|106509.7|106559.6|106509.6|106560.3|106510.3|106558.1|106508.1|13
1728368680000|2024-10-08 06:24:40|106561|106511|106556.8|106506.8|106561.1|106511.1|106555.2|106505.2|21
1728368690000|2024-10-08 06:24:50|106557.3|106507.3|106567|106517|106567.7|106517.7|106556.4|106506.4|36
1728368700000|2024-10-08 06:25:00|106567.3|106517.3|106579.2|106529.2|106579.7|106529.7|106564.5|106514.5|42
1728368710000|2024-10-08 06:25:10|106578.9|106528.9|106553|106503|106578.9|106528.9|106552.4|106502.4|39
1728368720000|2024-10-08 06:25:20|106552.2|106502.2|106549.3|106499.3|106552.2|106502.2|106548.7|106498.7|27
1728368730000|2024-10-08 06:25:30|106549.6|106499.6|106549.6|106499.6|106550.6|106500.6|106543.2|106493.2|23
1728368740000|2024-10-08 06:25:40|106549.5|106499.5|106553.7|106503.7|106556.4|106506.4|106546.9|106496.9|23
1728368750000|2024-10-08 06:25:50|106554.6|106504.6|106548.7|106498.7|106554.9|106504.9|106548|106498|28
1728368760000|2024-10-08 06:26:00|106548.5|106498.5|106550.3|106500.3|106552.8|106502.8|106548.3|106498.3|27
1728368770000|2024-10-08 06:26:10|106550.9|106500.9|106559.1|106509.1|106560.2|106510.2|106550.6|106500.6|26
1728368780000|2024-10-08 06:26:20|106559|106509|106560|106510|106560.1|106510.1|106555.5|106505.5|22
1728368790000|2024-10-08 06:26:30|106560.9|106510.9|106574.2|106524.2|106574.2|106524.2|106560.9|106510.9|16
1728368800000|2024-10-08 06:26:40|106574.6|106524.6|106564.5|106514.5|106574.9|106524.9|106564|106514|19
1728368810000|2024-10-08 06:26:50|106564.1|106514.1|106561.3|106511.3|106564.4|106514.4|106561.3|106511.3|14
1728368820000|2024-10-08 06:27:00|106562|106512|106566.4|106516.4|106566.4|106516.4|106562|106512|17
1728368830000|2024-10-08 06:27:10|106567|106517|106578.5|106528.5|106578.8|106528.8|106567|106517|17
1728368840000|2024-10-08 06:27:20|106579.1|106529.1|106581.6|106531.6|106581.6|106531.6|106568|106518|34
1728368850000|2024-10-08 06:27:30|106582.3|106532.3|106579|106529|106585.3|106535.3|106579|106529|18
1728368860000|2024-10-08 06:27:40|106579.4|106529.4|106557.6|106507.6|106579.4|106529.4|106556.4|106506.4|31
1728368870000|2024-10-08 06:27:50|106557.4|106507.4|106559|106509|106563.4|106513.4|106554.9|106504.9|28
1728368880000|2024-10-08 06:28:00|106559.2|106509.2|106574.7|106524.7|106574.7|106524.7|106559|106509|24
1728368890000|2024-10-08 06:28:10|106574.6|106524.6|106571.6|106521.6|106574.6|106524.6|106570.9|106520.9|30
1728368900000|2024-10-08 06:28:20|106571.4|106521.4|106568.9|106518.9|106571.4|106521.4|106564.3|106514.3|33
1728368910000|2024-10-08 06:28:30|106569.1|106519.1|106565.5|106515.5|106569.1|106519.1|106565.3|106515.3|11
1728368920000|2024-10-08 06:28:40|106565.4|106515.4|106560.5|106510.5|106565.4|106515.4|106555.6|106505.6|32
1728368930000|2024-10-08 06:28:50|106561|106511|106557.5|106507.5|106563.3|106513.3|106557.2|106507.2|18
1728368940000|2024-10-08 06:29:00|106558.3|106508.3|106556.1|106506.1|106561.3|106511.3|106555.8|106505.8|19
1728368950000|2024-10-08 06:29:10|106556|106506|106551.4|106501.4|106556.1|106506.1|106551.4|106501.4|22
1728368960000|2024-10-08 06:29:20|106551.7|106501.7|106551.6|106501.6|106552.4|106502.4|106550.9|106500.9|13
1728368970000|2024-10-08 06:29:30|106551.7|106501.7|106556.9|106506.9|106558.7|106508.7|106551.7|106501.7|14
1728368980000|2024-10-08 06:29:40|106556.6|106506.6|106556.9|106506.9|106559|106509|106556.1|106506.1|12
1728368990000|2024-10-08 06:29:50|106556.3|106506.3|106561.5|106511.5|106561.5|106511.5|106556.3|106506.3|22
1728369000000|2024-10-08 06:30:00|106561.7|106511.7|106561.3|106511.3|106563.7|106513.7|106561|106511|15
1728369010000|2024-10-08 06:30:10|106562.1|106512.1|106561.7|106511.7|106567.9|106517.9|106561.5|106511.5|21
1728369020000|2024-10-08 06:30:20|106561.3|106511.3|106572.8|106522.8|106574.4|106524.4|106561.3|106511.3|9
1728369030000|2024-10-08 06:30:30|106574.3|106524.3|106579.5|106529.5|106581.4|106531.4|106573.4|106523.4|13
1728369040000|2024-10-08 06:30:40|106581.7|106531.7|106578.5|106528.5|106581.7|106531.7|106577.3|106527.3|16
1728369050000|2024-10-08 06:30:50|106579|106529|106573.5|106523.5|106580.8|106530.8|106570.2|106520.2|32
1728369060000|2024-10-08 06:31:00|106574.5|106524.5|106573.4|106523.4|106577.3|106527.3|106573.4|106523.4|24
1728369070000|2024-10-08 06:31:10|106573.3|106523.3|106582.2|106532.2|106582.7|106532.7|106573.3|106523.3|28
1728369080000|2024-10-08 06:31:20|106582.1|106532.1|106581.9|106531.9|106582.1|106532.1|106581.6|106531.6|8
1728369090000|2024-10-08 06:31:30|106581.2|106531.2|106578.8|106528.8|106581.2|106531.2|106577.8|106527.8|18
1728369100000|2024-10-08 06:31:40|106581.2|106531.2|106582.2|106532.2|106585.5|106535.5|106581.2|106531.2|18
1728369110000|2024-10-08 06:31:50|106582.3|106532.3|106581.7|106531.7|106582.4|106532.4|106581.7|106531.7|4
1728369120000|2024-10-08 06:32:00|106582.3|106532.3|106584.9|106534.9|106585.5|106535.5|106582.3|106532.3|16
1728369130000|2024-10-08 06:32:10|106585|106535|106581|106531|106585.2|106535.2|106581|106531|15
1728369140000|2024-10-08 06:32:20|106580.9|106530.9|106538.8|106488.8|106580.9|106530.9|106538.4|106488.4|31
1728369150000|2024-10-08 06:32:30|106538.4|106488.4|106532.6|106482.6|106538.9|106488.9|106532.6|106482.6|12
1728369160000|2024-10-08 06:32:40|106532.7|106482.7|106536.5|106486.5|106538.9|106488.9|106531.4|106481.4|21
1728369170000|2024-10-08 06:32:50|106536.1|106486.1|106535.2|106485.2|106536.1|106486.1|106534.3|106484.3|12
1728369180000|2024-10-08 06:33:00|106535.1|106485.1|106526.2|106476.2|106535.1|106485.1|106525.1|106475.1|33
1728369190000|2024-10-08 06:33:10|106525.7|106475.7|106532.2|106482.2|106532.4|106482.4|106525.7|106475.7|21
1728369200000|2024-10-08 06:33:20|106532.3|106482.3|106534.9|106484.9|106535|106485|106532.3|106482.3|20
1728369210000|2024-10-08 06:33:30|106535.8|106485.8|106538|106488|106543.6|106493.6|106535.8|106485.8|30
1728369220000|2024-10-08 06:33:40|106537.8|106487.8|106566.6|106516.6|106567.6|106517.6|106536.3|106486.3|33
1728369230000|2024-10-08 06:33:50|106566.1|106516.1|106570.3|106520.3|106570.3|106520.3|106566.1|106516.1|18
1728369240000|2024-10-08 06:34:00|106569.9|106519.9|106574.4|106524.4|106579.6|106529.6|106569.7|106519.7|26
1728369250000|2024-10-08 06:34:10|106573.5|106523.5|106567.6|106517.6|106573.5|106523.5|106567|106517|28
1728369260000|2024-10-08 06:34:20|106566.8|106516.8|106566.6|106516.6|106566.9|106516.9|106559.3|106509.3|29
1728369270000|2024-10-08 06:34:30|106565.6|106515.6|106554.7|106504.7|106565.6|106515.6|106551.8|106501.8|36
1728369280000|2024-10-08 06:34:40|106555.1|106505.1|106564.8|106514.8|106564.8|106514.8|106555.1|106505.1|26
1728369290000|2024-10-08 06:34:50|106565|106515|106568.9|106518.9|106580.7|106530.7|106563.1|106513.1|40
1728369300000|2024-10-08 06:35:00|106568.7|106518.7|106572.7|106522.7|106572.9|106522.9|106568.7|106518.7|23
1728369310000|2024-10-08 06:35:10|106572.8|106522.8|106575.5|106525.5|106575.8|106525.8|106566.7|106516.7|32
1728369320000|2024-10-08 06:35:20|106575.6|106525.6|106575.1|106525.1|106575.8|106525.8|106569.8|106519.8|27
1728369330000|2024-10-08 06:35:30|106575.3|106525.3|106567.7|106517.7|106575.6|106525.6|106562.3|106512.3|39
1728369340000|2024-10-08 06:35:40|106571|106521|106567.6|106517.6|106571|106521|106566.9|106516.9|24
1728369350000|2024-10-08 06:35:50|106567.5|106517.5|106559.8|106509.8|106567.5|106517.5|106559.4|106509.4|25
1728369360000|2024-10-08 06:36:00|106559.4|106509.4|106560.6|106510.6|106565|106515|106558.1|106508.1|22
1728369370000|2024-10-08 06:36:10|106561.6|106511.6|106558.7|106508.7|106565.9|106515.9|106557.2|106507.2|23
1728369380000|2024-10-08 06:36:20|106558.4|106508.4|106555.4|106505.4|106558.4|106508.4|106553.1|106503.1|20
1728369390000|2024-10-08 06:36:30|106554.8|106504.8|106564.4|106514.4|106565|106515|106554.8|106504.8|23
1728369400000|2024-10-08 06:36:40|106565|106515|106568.2|106518.2|106570|106520|106565|106515|23
1728369410000|2024-10-08 06:36:50|106569.2|106519.2|106567|106517|106569.2|106519.2|106563.8|106513.8|32
1728369420000|2024-10-08 06:37:00|106566.8|106516.8|106568.3|106518.3|106569.5|106519.5|106564.1|106514.1|20
1728369430000|2024-10-08 06:37:10|106571.1|106521.1|106557.8|106507.8|106571.1|106521.1|106557.2|106507.2|38
1728369440000|2024-10-08 06:37:20|106559.3|106509.3|106545.4|106495.4|106560.4|106510.4|106545.4|106495.4|34
1728369450000|2024-10-08 06:37:30|106545.3|106495.3|106544.6|106494.6|106546.7|106496.7|106544.6|106494.6|13
1728369460000|2024-10-08 06:37:40|106544.3|106494.3|106539.8|106489.8|106544.3|106494.3|106536.7|106486.7|24
1728369470000|2024-10-08 06:37:50|106541.8|106491.8|106541.2|106491.2|106544|106494|106540.2|106490.2|23
1728369480000|2024-10-08 06:38:00|106541|106491|106542.9|106492.9|106545.1|106495.1|106539.5|106489.5|20
1728369490000|2024-10-08 06:38:10|106541.7|106491.7|106540.3|106490.3|106542.6|106492.6|106540.3|106490.3|17
1728369500000|2024-10-08 06:38:20|106540.2|106490.2|106539.5|106489.5|106540.3|106490.3|106537.6|106487.6|32
1728369510000|2024-10-08 06:38:30|106537.8|106487.8|106522.9|106472.9|106537.8|106487.8|106522.6|106472.6|32
1728369520000|2024-10-08 06:38:40|106522.7|106472.7|106512.3|106462.3|106524.4|106474.4|106512.3|106462.3|30
1728369530000|2024-10-08 06:38:50|106511.5|106461.5|106511.9|106461.9|106513.8|106463.8|106511|106461|18
1728369540000|2024-10-08 06:39:00|106512.2|106462.2|106511|106461|106513.4|106463.4|106510.5|106460.5|17
1728369550000|2024-10-08 06:39:10|106511.8|106461.8|106519.9|106469.9|106520.4|106470.4|106511.8|106461.8|17
1728369560000|2024-10-08 06:39:20|106520.1|106470.1|106516.3|106466.3|106520.3|106470.3|106515.3|106465.3|21
1728369570000|2024-10-08 06:39:30|106516.8|106466.8|106504|106454|106518.3|106468.3|106503.7|106453.7|25
1728369580000|2024-10-08 06:39:40|106503.7|106453.7|106497.1|106447.1|106503.7|106453.7|106493.1|106443.1|38
1728369590000|2024-10-08 06:39:50|106497.8|106447.8|106503.3|106453.3|106503.9|106453.9|106497|106447|28
1728369600000|2024-10-08 06:40:00|106502.5|106452.5|106502.3|106452.3|106503.9|106453.9|106500.6|106450.6|18
1728369610000|2024-10-08 06:40:10|106502.1|106452.1|106502.6|106452.6|106502.6|106452.6|106501.8|106451.8|8
1728369620000|2024-10-08 06:40:20|106502.3|106452.3|106493.4|106443.4|106502.3|106452.3|106492.7|106442.7|22
1728369630000|2024-10-08 06:40:30|106493.3|106443.3|106498.8|106448.8|106500.7|106450.7|106493.1|106443.1|24
1728369640000|2024-10-08 06:40:40|106498.6|106448.6|106502.3|106452.3|106503.3|106453.3|106495.1|106445.1|34
1728369650000|2024-10-08 06:40:50|106502.5|106452.5|106492.4|106442.4|106504.6|106454.6|106492.4|106442.4|38
1728369660000|2024-10-08 06:41:00|106492.6|106442.6|106501|106451|106503|106453|106492.2|106442.2|25
1728369670000|2024-10-08 06:41:10|106500.7|106450.7|106499.2|106449.2|106500.9|106450.9|106499.1|106449.1|12
1728369680000|2024-10-08 06:41:20|106500|106450|106494.2|106444.2|106502.1|106452.1|106494.2|106444.2|21
1728369690000|2024-10-08 06:41:30|106493.6|106443.6|106495|106445|106495.1|106445.1|106491.6|106441.6|30
1728369700000|2024-10-08 06:41:40|106495.1|106445.1|106499.4|106449.4|106500.6|106450.6|106495.1|106445.1|23
1728369710000|2024-10-08 06:41:50|106499.8|106449.8|106496.3|106446.3|106503.6|106453.6|106495.2|106445.2|30
1728369720000|2024-10-08 06:42:00|106495.5|106445.5|106497.3|106447.3|106503|106453|106494.8|106444.8|45
1728369730000|2024-10-08 06:42:10|106497.2|106447.2|106497.5|106447.5|106497.7|106447.7|106494.7|106444.7|22
1728369740000|2024-10-08 06:42:20|106497.1|106447.1|106488.8|106438.8|106498.4|106448.4|106488.8|106438.8|24
1728369750000|2024-10-08 06:42:30|106488.7|106438.7|106483.7|106433.7|106488.7|106438.7|106483.2|106433.2|20
1728369760000|2024-10-08 06:42:40|106484.3|106434.3|106485.5|106435.5|106485.5|106435.5|106483.6|106433.6|17
1728369770000|2024-10-08 06:42:50|106486.2|106436.2|106487.9|106437.9|106488.4|106438.4|106485.6|106435.6|19
1728369780000|2024-10-08 06:43:00|106488|106438|106482.3|106432.3|106489.1|106439.1|106482.3|106432.3|20
1728369790000|2024-10-08 06:43:10|106484.1|106434.1|106472.6|106422.6|106484.7|106434.7|106471.4|106421.4|33
1728369800000|2024-10-08 06:43:20|106472.8|106422.8|106470|106420|106473.1|106423.1|106470|106420|8
1728369810000|2024-10-08 06:43:30|106469.9|106419.9|106475.7|106425.7|106475.8|106425.8|106469.9|106419.9|16
1728369820000|2024-10-08 06:43:40|106475.8|106425.8|106474.2|106424.2|106476.9|106426.9|106474.2|106424.2|9
1728369830000|2024-10-08 06:43:50|106475|106425|106476.2|106426.2|106476.2|106426.2|106475|106425|7
1728369840000|2024-10-08 06:44:00|106476.1|106426.1|106474.7|106424.7|106478.1|106428.1|106473.1|106423.1|12
1728369850000|2024-10-08 06:44:10|106474.8|106424.8|106475.3|106425.3|106475.8|106425.8|106472.7|106422.7|19
1728369860000|2024-10-08 06:44:20|106475.2|106425.2|106475.5|106425.5|106476.4|106426.4|106475.2|106425.2|9
1728369870000|2024-10-08 06:44:30|106475.4|106425.4|106476.4|106426.4|106479.5|106429.5|106475.3|106425.3|14
1728369880000|2024-10-08 06:44:40|106480.9|106430.9|106482.1|106432.1|106482.5|106432.5|106480.9|106430.9|13
1728369890000|2024-10-08 06:44:50|106481.3|106431.3|106478|106428|106481.3|106431.3|106475.2|106425.2|17
1728369900000|2024-10-08 06:45:00|106478.4|106428.4|106483|106433|106483.4|106433.4|106478.4|106428.4|30
1728369910000|2024-10-08 06:45:10|106482.7|106432.7|106478.2|106428.2|106482.8|106432.8|106476.8|106426.8|19
1728369920000|2024-10-08 06:45:20|106478.6|106428.6|106482.1|106432.1|106483.3|106433.3|106478.3|106428.3|24
1728369930000|2024-10-08 06:45:30|106482|106432|106479.3|106429.3|106482|106432|106477.7|106427.7|16
1728369940000|2024-10-08 06:45:40|106479|106429|106476.3|106426.3|106479.3|106429.3|106475.8|106425.8|14
1728369950000|2024-10-08 06:45:50|106476.2|106426.2|106478.3|106428.3|106478.4|106428.4|106468.1|106418.1|32
1728369960000|2024-10-08 06:46:00|106478.2|106428.2|106481.3|106431.3|106482.6|106432.6|106478.2|106428.2|28
1728369970000|2024-10-08 06:46:10|106481.6|106431.6|106480.1|106430.1|106483|106433|106479.1|106429.1|16
1728369980000|2024-10-08 06:46:20|106479.7|106429.7|106475.9|106425.9|106479.7|106429.7|106475.8|106425.8|12
1728369990000|2024-10-08 06:46:30|106475.8|106425.8|106475.6|106425.6|106476.4|106426.4|106474.8|106424.8|15
1728370000000|2024-10-08 06:46:40|106475.5|106425.5|106477.6|106427.6|106477.6|106427.6|106469.4|106419.4|29
1728370010000|2024-10-08 06:46:50|106476.8|106426.8|106479.5|106429.5|106479.7|106429.7|106476.7|106426.7|20
1728370020000|2024-10-08 06:47:00|106479.1|106429.1|106475.7|106425.7|106479.3|106429.3|106475.7|106425.7|18
1728370030000|2024-10-08 06:47:10|106476.3|106426.3|106476.3|106426.3|106477.5|106427.5|106474.6|106424.6|11
1728370040000|2024-10-08 06:47:20|106475.3|106425.3|106474.2|106424.2|106475.5|106425.5|106474.2|106424.2|6
1728370050000|2024-10-08 06:47:30|106474.8|106424.8|106475.6|106425.6|106476.2|106426.2|106474.8|106424.8|16
1728370060000|2024-10-08 06:47:40|106474.9|106424.9|106473.6|106423.6|106475.2|106425.2|106473.6|106423.6|10
1728370070000|2024-10-08 06:47:50|106473.4|106423.4|106479.8|106429.8|106479.8|106429.8|106472|106422|13
1728370080000|2024-10-08 06:48:00|106480.2|106430.2|106480.6|106430.6|106481.9|106431.9|106480.1|106430.1|13
1728370090000|2024-10-08 06:48:10|106480.5|106430.5|106480.9|106430.9|106481|106431|106480.5|106430.5|5
1728370100000|2024-10-08 06:48:20|106481|106431|106479.7|106429.7|106481|106431|106479.7|106429.7|7
1728370110000|2024-10-08 06:48:30|106480.3|106430.3|106480.2|106430.2|106480.4|106430.4|106480.2|106430.2|4
1728370120000|2024-10-08 06:48:40|106479.7|106429.7|106476.4|106426.4|106481.3|106431.3|106476.4|106426.4|25
1728370130000|2024-10-08 06:48:50|106476.1|106426.1|106477.3|106427.3|106478.8|106428.8|106471.5|106421.5|25
1728370140000|2024-10-08 06:49:00|106477.5|106427.5|106480.7|106430.7|106480.7|106430.7|106475.1|106425.1|26
1728370150000|2024-10-08 06:49:10|106481.2|106431.2|106487.5|106437.5|106488.7|106438.7|106481.2|106431.2|21
1728370160000|2024-10-08 06:49:20|106487.2|106437.2|106486.9|106436.9|106491.8|106441.8|106486.1|106436.1|40
1728370170000|2024-10-08 06:49:30|106486.8|106436.8|106485.8|106435.8|106487.2|106437.2|106484.3|106434.3|21
1728370180000|2024-10-08 06:49:40|106485.9|106435.9|106485.4|106435.4|106487|106437|106485.4|106435.4|20
1728370190000|2024-10-08 06:49:50|106486|106436|106487.5|106437.5|106489.2|106439.2|106486|106436|16
1728370200000|2024-10-08 06:50:00|106487.3|106437.3|106489.9|106439.9|106489.9|106439.9|106484.6|106434.6|23
1728370210000|2024-10-08 06:50:10|106490.3|106440.3|106489.9|106439.9|106490.3|106440.3|106488.5|106438.5|26
1728370220000|2024-10-08 06:50:20|106489.8|106439.8|106489.8|106439.8|106490.7|106440.7|106489.4|106439.4|15
1728370230000|2024-10-08 06:50:30|106489.7|106439.7|106493.6|106443.6|106500.6|106450.6|106489.7|106439.7|38
1728370240000|2024-10-08 06:50:40|106494.1|106444.1|106490.1|106440.1|106495.2|106445.2|106490.1|106440.1|26
1728370250000|2024-10-08 06:50:50|106489.5|106439.5|106492.1|106442.1|106493.4|106443.4|106488.6|106438.6|32
1728370260000|2024-10-08 06:51:00|106492.3|106442.3|106492.3|106442.3|106494.7|106444.7|106492.3|106442.3|30
1728370270000|2024-10-08 06:51:10|106492.5|106442.5|106493.5|106443.5|106493.5|106443.5|106492|106442|19
1728370280000|2024-10-08 06:51:20|106493|106443|106501.2|106451.2|106501.2|106451.2|106492.5|106442.5|25
1728370290000|2024-10-08 06:51:30|106501.7|106451.7|106498.8|106448.8|106501.7|106451.7|106498.6|106448.6|22
1728370300000|2024-10-08 06:51:40|106498.9|106448.9|106500.1|106450.1|106500.9|106450.9|106496.9|106446.9|17
1728370310000|2024-10-08 06:51:50|106499.6|106449.6|106500.3|106450.3|106501.6|106451.6|106495.9|106445.9|22
1728370320000|2024-10-08 06:52:00|106500.5|106450.5|106493.2|106443.2|106500.5|106450.5|106491.7|106441.7|21
1728370330000|2024-10-08 06:52:10|106492.9|106442.9|106482.5|106432.5|106492.9|106442.9|106482.5|106432.5|14
1728370340000|2024-10-08 06:52:20|106482.6|106432.6|106481.1|106431.1|106484.8|106434.8|106476.2|106426.2|30
1728370350000|2024-10-08 06:52:30|106480.1|106430.1|106483.8|106433.8|106484.3|106434.3|106478.4|106428.4|19
1728370360000|2024-10-08 06:52:40|106483.9|106433.9|106488.7|106438.7|106488.7|106438.7|106483.9|106433.9|19
1728370370000|2024-10-08 06:52:50|106488.9|106438.9|106490.5|106440.5|106490.8|106440.8|106488.4|106438.4|13
1728370380000|2024-10-08 06:53:00|106490.8|106440.8|106491.8|106441.8|106492|106442|106489.1|106439.1|15
1728370390000|2024-10-08 06:53:10|106491.7|106441.7|106494.9|106444.9|106495.3|106445.3|106491.7|106441.7|21
1728370400000|2024-10-08 06:53:20|106495|106445|106501|106451|106501.7|106451.7|106495|106445|24
1728370410000|2024-10-08 06:53:30|106501.1|106451.1|106502.7|106452.7|106502.8|106452.8|106501.1|106451.1|15
1728370420000|2024-10-08 06:53:40|106502.9|106452.9|106516.7|106466.7|106517.6|106467.6|106502.9|106452.9|29
1728370430000|2024-10-08 06:53:50|106516.6|106466.6|106505.7|106455.7|106516.7|106466.7|106505.5|106455.5|25
1728370440000|2024-10-08 06:54:00|106505.5|106455.5|106502.4|106452.4|106505.5|106455.5|106501.4|106451.4|27
1728370450000|2024-10-08 06:54:10|106502.6|106452.6|106501.9|106451.9|106502.9|106452.9|106501.8|106451.8|15
1728370460000|2024-10-08 06:54:20|106501.6|106451.6|106496.9|106446.9|106501.6|106451.6|106494.9|106444.9|22
1728370470000|2024-10-08 06:54:30|106496.8|106446.8|106496.8|106446.8|106497|106447|106496.6|106446.6|14
1728370480000|2024-10-08 06:54:40|106497.4|106447.4|106500.2|106450.2|106500.9|106450.9|106497.4|106447.4|13
1728370490000|2024-10-08 06:54:50|106500.4|106450.4|106503.5|106453.5|106503.5|106453.5|106498.9|106448.9|30
1728370500000|2024-10-08 06:55:00|106503|106453|106499.5|106449.5|106503|106453|106499.5|106449.5|21
1728370510000|2024-10-08 06:55:10|106499.8|106449.8|106485.9|106435.9|106500|106450|106484.5|106434.5|16
1728370520000|2024-10-08 06:55:20|106485.6|106435.6|106485.9|106435.9|106486.7|106436.7|106485.4|106435.4|8
1728370530000|2024-10-08 06:55:30|106485.7|106435.7|106483.7|106433.7|106486.5|106436.5|106483.7|106433.7|8
1728370540000|2024-10-08 06:55:40|106481.8|106431.8|106487.2|106437.2|106487.2|106437.2|106477.2|106427.2|21
1728370550000|2024-10-08 06:55:50|106487.3|106437.3|106487|106437|106487.5|106437.5|106485.4|106435.4|8
1728370560000|2024-10-08 06:56:00|106487.5|106437.5|106485.2|106435.2|106487.7|106437.7|106484.6|106434.6|9
1728370570000|2024-10-08 06:56:10|106485.3|106435.3|106481.6|106431.6|106485.4|106435.4|106481.6|106431.6|10
1728370580000|2024-10-08 06:56:20|106481.7|106431.7|106481.8|106431.8|106482|106432|106481.4|106431.4|5
1728370590000|2024-10-08 06:56:30|106484.2|106434.2|106452.5|106402.5|106484.2|106434.2|106452.5|106402.5|34
1728370600000|2024-10-08 06:56:40|106452.4|106402.4|106451.1|106401.1|106452.7|106402.7|106450.8|106400.8|15
1728370610000|2024-10-08 06:56:50|106451.7|106401.7|106452.8|106402.8|106452.8|106402.8|106446|106396|26
1728370620000|2024-10-08 06:57:00|106452.7|106402.7|106455.7|106405.7|106457.8|106407.8|106452.7|106402.7|54
1728370630000|2024-10-08 06:57:10|106455.4|106405.4|106462.9|106412.9|106464.6|106414.6|106455.2|106405.2|59
1728370640000|2024-10-08 06:57:20|106463.7|106413.7|106451.2|106401.2|106463.7|106413.7|106450.7|106400.7|38
1728370650000|2024-10-08 06:57:30|106453|106403|106451.5|106401.5|106453|106403|106438.2|106388.2|28
1728370660000|2024-10-08 06:57:40|106452.1|106402.1|106462.1|106412.1|106462.2|106412.2|106452.1|106402.1|11
1728370670000|2024-10-08 06:57:50|106463|106413|106458.9|106408.9|106463.7|106413.7|106457.5|106407.5|21
1728370680000|2024-10-08 06:58:00|106458.8|106408.8|106460.5|106410.5|106463.9|106413.9|106458.2|106408.2|18
1728370690000|2024-10-08 06:58:10|106460.2|106410.2|106459.9|106409.9|106460.4|106410.4|106458.7|106408.7|16
1728370700000|2024-10-08 06:58:20|106460.9|106410.9|106463.8|106413.8|106464.2|106414.2|106440|106390|34
1728370710000|2024-10-08 06:58:30|106463.3|106413.3|106462.1|106412.1|106463.3|106413.3|106457.6|106407.6|20
1728370720000|2024-10-08 06:58:40|106462.2|106412.2|106457.6|106407.6|106462.2|106412.2|106455.8|106405.8|17
1728370730000|2024-10-08 06:58:50|106457.5|106407.5|106468.7|106418.7|106469.3|106419.3|106457.4|106407.4|21
1728370740000|2024-10-08 06:59:00|106469|106419|106469.2|106419.2|106470.9|106420.9|106469|106419|21
1728370750000|2024-10-08 06:59:10|106469.5|106419.5|106478.8|106428.8|106479.3|106429.3|106469.5|106419.5|21
1728370760000|2024-10-08 06:59:20|106479|106429|106478.9|106428.9|106479.2|106429.2|106478.5|106428.5|8
1728370770000|2024-10-08 06:59:30|106479.1|106429.1|106486.4|106436.4|106486.4|106436.4|106478|106428|16
1728370780000|2024-10-08 06:59:40|106487.2|106437.2|106490.2|106440.2|106490.2|106440.2|106487.2|106437.2|6
1728370790000|2024-10-08 06:59:50|106490.6|106440.6|106491.2|106441.2|106491.2|106441.2|106490.6|106440.6|5
1728370800000|2024-10-08 07:00:00|106491.8|106441.8|106487|106437|106492.4|106442.4|106472.2|106422.2|45
1728370810000|2024-10-08 07:00:10|106487.4|106437.4|106494.3|106444.3|106494.3|106444.3|106486.5|106436.5|31
1728370820000|2024-10-08 07:00:20|106505.6|106455.6|106505.5|106455.5|106512.4|106462.4|106504.8|106454.8|41
1728370830000|2024-10-08 07:00:30|106517.6|106467.6|106516.7|106466.7|106526|106476|106516.1|106466.1|49
1728370840000|2024-10-08 07:00:40|106517.6|106467.6|106527.3|106477.3|106528.9|106478.9|106514.5|106464.5|54
1728370850000|2024-10-08 07:00:50|106526.7|106476.7|106537.4|106487.4|106537.9|106487.9|106526.7|106476.7|41
1728370860000|2024-10-08 07:01:00|106537.9|106487.9|106536|106486|106542.8|106492.8|106532.1|106482.1|38
1728370870000|2024-10-08 07:01:10|106535.5|106485.5|106542|106492|106543.1|106493.1|106532|106482|39
1728370880000|2024-10-08 07:01:20|106542.5|106492.5|106561.8|106511.8|106563.6|106513.6|106542.5|106492.5|34
1728370890000|2024-10-08 07:01:30|106562.1|106512.1|106559.8|106509.8|106563.3|106513.3|106557.8|106507.8|26
1728370900000|2024-10-08 07:01:40|106559.6|106509.6|106543.4|106493.4|106563.7|106513.7|106543.4|106493.4|46
1728370910000|2024-10-08 07:01:50|106544.5|106494.5|106552.4|106502.4|106552.9|106502.9|106543.4|106493.4|40
1728370920000|2024-10-08 07:02:00|106552.8|106502.8|106563.9|106513.9|106563.9|106513.9|106552|106502|45
1728370930000|2024-10-08 07:02:10|106564.5|106514.5|106571.4|106521.4|106571.4|106521.4|106564.1|106514.1|18
1728370940000|2024-10-08 07:02:20|106570.9|106520.9|106572.3|106522.3|106573.3|106523.3|106570.9|106520.9|28
1728370950000|2024-10-08 07:02:30|106571.2|106521.2|106566.8|106516.8|106571.8|106521.8|106564.5|106514.5|37
1728370960000|2024-10-08 07:02:40|106570.6|106520.6|106562.2|106512.2|106573|106523|106562.2|106512.2|47
1728370970000|2024-10-08 07:02:50|106562.5|106512.5|106562|106512|106570.4|106520.4|106561|106511|31
1728370980000|2024-10-08 07:03:00|106561.3|106511.3|106567.4|106517.4|106569.4|106519.4|106560.8|106510.8|34
1728370990000|2024-10-08 07:03:10|106567|106517|106553.1|106503.1|106567.7|106517.7|106553.1|106503.1|33
1728371000000|2024-10-08 07:03:20|106554|106504|106550.3|106500.3|106558.4|106508.4|106549|106499|50
1728371010000|2024-10-08 07:03:30|106550.5|106500.5|106554|106504|106558.3|106508.3|106550.5|106500.5|44
1728371020000|2024-10-08 07:03:40|106554.6|106504.6|106561.4|106511.4|106563.2|106513.2|106553.5|106503.5|42
1728371030000|2024-10-08 07:03:50|106561.3|106511.3|106568.8|106518.8|106570.5|106520.5|106561.3|106511.3|37
1728371040000|2024-10-08 07:04:00|106569.1|106519.1|106587.5|106537.5|106587.5|106537.5|106566.7|106516.7|51
1728371050000|2024-10-08 07:04:10|106587.6|106537.6|106596.2|106546.2|106601.7|106551.7|106587.1|106537.1|36
1728371060000|2024-10-08 07:04:20|106606.8|106556.8|106611.3|106561.3|106614.6|106564.6|106604.7|106554.7|55
1728371070000|2024-10-08 07:04:30|106612.1|106562.1|106611.7|106561.7|106613.5|106563.5|106611|106561|33
1728371080000|2024-10-08 07:04:40|106611.9|106561.9|106612.7|106562.7|106613.7|106563.7|106607.4|106557.4|46
1728371090000|2024-10-08 07:04:50|106613.3|106563.3|106612.6|106562.6|106616.9|106566.9|106612.4|106562.4|41
1728371100000|2024-10-08 07:05:00|106613|106563|106610|106560|106615.1|106565.1|106605.4|106555.4|42
1728371110000|2024-10-08 07:05:10|106610.7|106560.7|106609.7|106559.7|106614.2|106564.2|106609.7|106559.7|30
1728371120000|2024-10-08 07:05:20|106609.6|106559.6|106592.6|106542.6|106609.6|106559.6|106584|106534|44
1728371130000|2024-10-08 07:05:30|106594.9|106544.9|106588.9|106538.9|106596.9|106546.9|106588.2|106538.2|45
1728371140000|2024-10-08 07:05:40|106588.2|106538.2|106602.5|106552.5|106604|106554|106588.2|106538.2|52
1728371150000|2024-10-08 07:05:50|106602|106552|106606.4|106556.4|106606.4|106556.4|106602|106552|35
1728371160000|2024-10-08 07:06:00|106611.2|106561.2|106610.3|106560.3|106616.6|106566.6|106610|106560|28
1728371170000|2024-10-08 07:06:10|106610|106560|106602.2|106552.2|106610.6|106560.6|106602.2|106552.2|35
1728371180000|2024-10-08 07:06:20|106602.5|106552.5|106604.5|106554.5|106604.8|106554.8|106600|106550|27
1728371190000|2024-10-08 07:06:30|106603.9|106553.9|106606.1|106556.1|106606.3|106556.3|106603.4|106553.4|26
1728371200000|2024-10-08 07:06:40|106606.3|106556.3|106604.4|106554.4|106610.3|106560.3|106602.3|106552.3|37
1728371210000|2024-10-08 07:06:50|106605.1|106555.1|106604.5|106554.5|106605.7|106555.7|106603.6|106553.6|25
1728371220000|2024-10-08 07:07:00|106604.4|106554.4|106598.1|106548.1|106604.4|106554.4|106591.1|106541.1|35
1728371230000|2024-10-08 07:07:10|106598.4|106548.4|106583.6|106533.6|106601.6|106551.6|106583.6|106533.6|38
1728371240000|2024-10-08 07:07:20|106582|106532|106588.3|106538.3|106596.5|106546.5|106578.1|106528.1|46
1728371250000|2024-10-08 07:07:30|106587.6|106537.6|106591.2|106541.2|106592.1|106542.1|106587.5|106537.5|20
1728371260000|2024-10-08 07:07:40|106591.1|106541.1|106589.8|106539.8|106591.1|106541.1|106587.2|106537.2|20
1728371270000|2024-10-08 07:07:50|106590.6|106540.6|106589.3|106539.3|106598.2|106548.2|106589.3|106539.3|33
1728371280000|2024-10-08 07:08:00|106589.1|106539.1|106569.4|106519.4|106589.1|106539.1|106567.7|106517.7|37
1728371290000|2024-10-08 07:08:10|106571|106521|106559|106509|106579.2|106529.2|106555|106505|43
1728371300000|2024-10-08 07:08:20|106559.2|106509.2|106558.6|106508.6|106559.8|106509.8|106552.3|106502.3|57
1728371310000|2024-10-08 07:08:30|106559.6|106509.6|106555.5|106505.5|106560.9|106510.9|106552.6|106502.6|47
1728371320000|2024-10-08 07:08:40|106555.8|106505.8|106552|106502|106555.8|106505.8|106540.5|106490.5|38
1728371330000|2024-10-08 07:08:50|106551.6|106501.6|106564.6|106514.6|106565.9|106515.9|106551.6|106501.6|37
1728371340000|2024-10-08 07:09:00|106564.5|106514.5|106583.3|106533.3|106587.7|106537.7|106564.4|106514.4|41
1728371350000|2024-10-08 07:09:10|106583.2|106533.2|106585.6|106535.6|106585.8|106535.8|106579|106529|26
1728371360000|2024-10-08 07:09:20|106585.3|106535.3|106583.9|106533.9|106589.2|106539.2|106583.9|106533.9|19
1728371370000|2024-10-08 07:09:30|106584.3|106534.3|106573.9|106523.9|106584.3|106534.3|106573.9|106523.9|20
1728371380000|2024-10-08 07:09:40|106560|106510|106570.8|106520.8|106571.5|106521.5|106556|106506|32
1728371390000|2024-10-08 07:09:50|106570.2|106520.2|106560.2|106510.2|106572.1|106522.1|106560.2|106510.2|20
1728371400000|2024-10-08 07:10:00|106560.3|106510.3|106559.8|106509.8|106563.5|106513.5|106559.8|106509.8|22
1728371410000|2024-10-08 07:10:10|106559.5|106509.5|106551.1|106501.1|106559.5|106509.5|106551.1|106501.1|32
1728371420000|2024-10-08 07:10:20|106551.5|106501.5|106563.8|106513.8|106564.3|106514.3|106550.9|106500.9|33
1728371430000|2024-10-08 07:10:30|106563.3|106513.3|106553.2|106503.2|106564.3|106514.3|106553.1|106503.1|35
1728371440000|2024-10-08 07:10:40|106552.1|106502.1|106533.7|106483.7|106552.1|106502.1|106533.5|106483.5|43
1728371450000|2024-10-08 07:10:50|106534.1|106484.1|106549.4|106499.4|106550.7|106500.7|106533.8|106483.8|38
1728371460000|2024-10-08 07:11:00|106548.6|106498.6|106547.6|106497.6|106549.9|106499.9|106542|106492|35
1728371470000|2024-10-08 07:11:10|106547.7|106497.7|106544.1|106494.1|106547.7|106497.7|106544.1|106494.1|27
1728371480000|2024-10-08 07:11:20|106543.7|106493.7|106499.6|106449.6|106543.7|106493.7|106496.6|106446.6|51
1728371490000|2024-10-08 07:11:30|106499.7|106449.7|106499.2|106449.2|106503.8|106453.8|106499.2|106449.2|29
1728371500000|2024-10-08 07:11:40|106499|106449|106498|106448|106499|106449|106492.6|106442.6|32
1728371510000|2024-10-08 07:11:50|106494.8|106444.8|106506.4|106456.4|106506.7|106456.7|106494.8|106444.8|19
1728371520000|2024-10-08 07:12:00|106507|106457|106503.4|106453.4|106511.2|106461.2|106502.3|106452.3|42
1728371530000|2024-10-08 07:12:10|106503|106453|106513.3|106463.3|106513.3|106463.3|106503|106453|22
1728371540000|2024-10-08 07:12:20|106512.5|106462.5|106512.3|106462.3|106512.5|106462.5|106510.2|106460.2|17
1728371550000|2024-10-08 07:12:30|106513.2|106463.2|106513.7|106463.7|106513.9|106463.9|106507.5|106457.5|25
1728371560000|2024-10-08 07:12:40|106513|106463|106512|106462|106513.4|106463.4|106511.9|106461.9|21
1728371570000|2024-10-08 07:12:50|106512.2|106462.2|106496.5|106446.5|106512.2|106462.2|106493.4|106443.4|33
1728371580000|2024-10-08 07:13:00|106495.6|106445.6|106477.9|106427.9|106495.6|106445.6|106475.5|106425.5|38
1728371590000|2024-10-08 07:13:10|106478.5|106428.5|106484.9|106434.9|106484.9|106434.9|106476|106426|28
1728371600000|2024-10-08 07:13:20|106486.3|106436.3|106494.4|106444.4|106494.7|106444.7|106486|106436|42
1728371610000|2024-10-08 07:13:30|106494.6|106444.6|106497.9|106447.9|106500.7|106450.7|106490.7|106440.7|42
1728371620000|2024-10-08 07:13:40|106497.6|106447.6|106501.7|106451.7|106501.7|106451.7|106496.6|106446.6|18
1728371630000|2024-10-08 07:13:50|106501.6|106451.6|106507.3|106457.3|106508.2|106458.2|106501.6|106451.6|33
1728371640000|2024-10-08 07:14:00|106507.7|106457.7|106507.9|106457.9|106508.5|106458.5|106501|106451|36
1728371650000|2024-10-08 07:14:10|106507.6|106457.6|106506.4|106456.4|106508.2|106458.2|106505.3|106455.3|26
1728371660000|2024-10-08 07:14:20|106505.8|106455.8|106512.4|106462.4|106513.1|106463.1|106498.7|106448.7|35
1728371670000|2024-10-08 07:14:30|106511.9|106461.9|106541.8|106491.8|106542.4|106492.4|106511.8|106461.8|36
1728371680000|2024-10-08 07:14:40|106542.2|106492.2|106538.5|106488.5|106543.9|106493.9|106538.1|106488.1|39
1728371690000|2024-10-08 07:14:50|106538.1|106488.1|106535.1|106485.1|106538.1|106488.1|106535|106485|21
1728371700000|2024-10-08 07:15:00|106535.3|106485.3|106541.8|106491.8|106544.1|106494.1|106535.3|106485.3|32
1728371710000|2024-10-08 07:15:10|106541.4|106491.4|106545.6|106495.6|106545.6|106495.6|106539.9|106489.9|27
1728371720000|2024-10-08 07:15:20|106546|106496|106538.1|106488.1|106546|106496|106538.1|106488.1|15
1728371730000|2024-10-08 07:15:30|106537.7|106487.7|106547.8|106497.8|106547.8|106497.8|106537.7|106487.7|18
1728371740000|2024-10-08 07:15:40|106549.1|106499.1|106545.5|106495.5|106552.5|106502.5|106544.8|106494.8|24
1728371750000|2024-10-08 07:15:50|106546|106496|106539.1|106489.1|106551.9|106501.9|106537.7|106487.7|20
1728371760000|2024-10-08 07:16:00|106539.9|106489.9|106533.6|106483.6|106541|106491|106533.6|106483.6|17
1728371770000|2024-10-08 07:16:10|106533.4|106483.4|106536|106486|106537.4|106487.4|106532.4|106482.4|16
1728371780000|2024-10-08 07:16:20|106536.1|106486.1|106540.6|106490.6|106540.6|106490.6|106536.1|106486.1|12
1728371790000|2024-10-08 07:16:30|106541.1|106491.1|106545.5|106495.5|106545.5|106495.5|106538.4|106488.4|22
1728371800000|2024-10-08 07:16:40|106546.3|106496.3|106562.2|106512.2|106565.7|106515.7|106546.3|106496.3|13
1728371810000|2024-10-08 07:16:50|106562.8|106512.8|106566.7|106516.7|106576.4|106526.4|106562.8|106512.8|39
1728371820000|2024-10-08 07:17:00|106568.9|106518.9|106572.6|106522.6|106572.6|106522.6|106568.9|106518.9|27
1728371830000|2024-10-08 07:17:10|106574|106524|106573.5|106523.5|106576|106526|106573.3|106523.3|26
1728371840000|2024-10-08 07:17:20|106573.1|106523.1|106575.4|106525.4|106577.8|106527.8|106572.5|106522.5|16
1728371850000|2024-10-08 07:17:30|106574.9|106524.9|106586.5|106536.5|106589.7|106539.7|106574.8|106524.8|28
1728371860000|2024-10-08 07:17:40|106586|106536|106584.9|106534.9|106594.9|106544.9|106584.9|106534.9|36
1728371870000|2024-10-08 07:17:50|106584|106534|106588.8|106538.8|106592.5|106542.5|106583.5|106533.5|32
1728371880000|2024-10-08 07:18:00|106588.3|106538.3|106590.1|106540.1|106591.8|106541.8|106585.4|106535.4|32
1728371890000|2024-10-08 07:18:10|106590.3|106540.3|106587.9|106537.9|106592.2|106542.2|106587.4|106537.4|17
1728371900000|2024-10-08 07:18:20|106587.4|106537.4|106599.8|106549.8|106604.1|106554.1|106587.4|106537.4|32
1728371910000|2024-10-08 07:18:30|106599.6|106549.6|106600|106550|106601|106551|106599.6|106549.6|32
1728371920000|2024-10-08 07:18:40|106599.8|106549.8|106598.7|106548.7|106600.6|106550.6|106598.7|106548.7|27
1728371930000|2024-10-08 07:18:50|106599.2|106549.2|106599|106549|106600.3|106550.3|106597.1|106547.1|25
1728371940000|2024-10-08 07:19:00|106598.7|106548.7|106601.6|106551.6|106601.6|106551.6|106598|106548|38
1728371950000|2024-10-08 07:19:10|106601.7|106551.7|106613.4|106563.4|106614.3|106564.3|106601.4|106551.4|38
1728371960000|2024-10-08 07:19:20|106613.3|106563.3|106608.8|106558.8|106613.7|106563.7|106605.3|106555.3|34
1728371970000|2024-10-08 07:19:30|106609.4|106559.4|106618|106568|106618|106568|106608.8|106558.8|27
1728371980000|2024-10-08 07:19:40|106618.4|106568.4|106617.9|106567.9|106619.3|106569.3|106614.1|106564.1|28
1728371990000|2024-10-08 07:19:50|106616.9|106566.9|106618.8|106568.8|106621.7|106571.7|106616.9|106566.9|16
1728372000000|2024-10-08 07:20:00|106619.8|106569.8|106638.7|106588.7|106639.1|106589.1|106619.8|106569.8|31
1728372010000|2024-10-08 07:20:10|106639.6|106589.6|106646.1|106596.1|106646.6|106596.6|106636.5|106586.5|35
1728372020000|2024-10-08 07:20:20|106645.6|106595.6|106643.7|106593.7|106645.6|106595.6|106640.4|106590.4|22
1728372030000|2024-10-08 07:20:30|106643.1|106593.1|106640.2|106590.2|106643.1|106593.1|106629.6|106579.6|26
1728372040000|2024-10-08 07:20:40|106640.9|106590.9|106643.6|106593.6|106648.7|106598.7|106640.9|106590.9|22
1728372050000|2024-10-08 07:20:50|106644.8|106594.8|106651.4|106601.4|106651.7|106601.7|106643.8|106593.8|19
1728372060000|2024-10-08 07:21:00|106651.7|106601.7|106648.2|106598.2|106651.7|106601.7|106641.8|106591.8|22
1728372070000|2024-10-08 07:21:10|106647.8|106597.8|106638.1|106588.1|106647.8|106597.8|106637.6|106587.6|22
1728372080000|2024-10-08 07:21:20|106638|106588|106642|106592|106643.1|106593.1|106638|106588|11
1728372090000|2024-10-08 07:21:30|106642.3|106592.3|106633.8|106583.8|106642.4|106592.4|106630.6|106580.6|27
1728372100000|2024-10-08 07:21:40|106633.5|106583.5|106630.3|106580.3|106635.4|106585.4|106630.3|106580.3|20
1728372110000|2024-10-08 07:21:50|106630.7|106580.7|106628.9|106578.9|106630.7|106580.7|106628.1|106578.1|20
1728372120000|2024-10-08 07:22:00|106629.3|106579.3|106622.2|106572.2|106629.4|106579.4|106622.2|106572.2|27
1728372130000|2024-10-08 07:22:10|106622.3|106572.3|106622.2|106572.2|106622.9|106572.9|106617|106567|24
1728372140000|2024-10-08 07:22:20|106622.4|106572.4|106615.7|106565.7|106622.6|106572.6|106611.8|106561.8|22
1728372150000|2024-10-08 07:22:30|106616.4|106566.4|106620.4|106570.4|106621.9|106571.9|106616.4|106566.4|21
1728372160000|2024-10-08 07:22:40|106620.3|106570.3|106622.1|106572.1|106622.2|106572.2|106620.2|106570.2|17
1728372170000|2024-10-08 07:22:50|106622.3|106572.3|106619.3|106569.3|106623.9|106573.9|106612.6|106562.6|24
1728372180000|2024-10-08 07:23:00|106620.3|106570.3|106616.5|106566.5|106621.3|106571.3|106616.5|106566.5|26
1728372190000|2024-10-08 07:23:10|106616.6|106566.6|106625|106575|106625|106575|106616.6|106566.6|15
1728372200000|2024-10-08 07:23:20|106625.6|106575.6|106623.4|106573.4|106626.7|106576.7|106623.4|106573.4|12
1728372210000|2024-10-08 07:23:30|106623.5|106573.5|106637.6|106587.6|106638.1|106588.1|106623.1|106573.1|27
1728372220000|2024-10-08 07:23:40|106638|106588|106620|106570|106638.4|106588.4|106614.1|106564.1|30
1728372230000|2024-10-08 07:23:50|106620.4|106570.4|106634.8|106584.8|106635.2|106585.2|106619.8|106569.8|35
1728372240000|2024-10-08 07:24:00|106634.9|106584.9|106639.3|106589.3|106643|106593|106632.1|106582.1|39
1728372250000|2024-10-08 07:24:10|106638.7|106588.7|106638.3|106588.3|106639.3|106589.3|106634.2|106584.2|36
1728372260000|2024-10-08 07:24:20|106638.5|106588.5|106638.5|106588.5|106639.8|106589.8|106638.5|106588.5|12
1728372270000|2024-10-08 07:24:30|106638.6|106588.6|106650.4|106600.4|106650.4|106600.4|106638.6|106588.6|19
1728372280000|2024-10-08 07:24:40|106651.6|106601.6|106650.5|106600.5|106651.6|106601.6|106650.2|106600.2|10
1728372290000|2024-10-08 07:24:50|106651|106601|106649.7|106599.7|106651.3|106601.3|106649.7|106599.7|8
1728372300000|2024-10-08 07:25:00|106649.4|106599.4|106647.2|106597.2|106649.4|106599.4|106644|106594|16
1728372310000|2024-10-08 07:25:10|106647.6|106597.6|106651.6|106601.6|106652.5|106602.5|106647.6|106597.6|17
1728372320000|2024-10-08 07:25:20|106651.5|106601.5|106652.7|106602.7|106653.2|106603.2|106651.5|106601.5|14
1728372330000|2024-10-08 07:25:30|106653.2|106603.2|106661|106611|106663.8|106613.8|106653.2|106603.2|37
1728372340000|2024-10-08 07:25:40|106662.3|106612.3|106664.1|106614.1|106665|106615|106662.3|106612.3|27
1728372350000|2024-10-08 07:25:50|106664.2|106614.2|106667.4|106617.4|106670.6|106620.6|106664|106614|35
1728372360000|2024-10-08 07:26:00|106665.8|106615.8|106671.8|106621.8|106672.1|106622.1|106665.8|106615.8|24
1728372370000|2024-10-08 07:26:10|106671.2|106621.2|106666.6|106616.6|106671.2|106621.2|106665.5|106615.5|25
1728372380000|2024-10-08 07:26:20|106666.9|106616.9|106662.3|106612.3|106669.9|106619.9|106657.5|106607.5|30
1728372390000|2024-10-08 07:26:30|106661.9|106611.9|106669.5|106619.5|106669.5|106619.5|106661.5|106611.5|21
1728372400000|2024-10-08 07:26:40|106670.5|106620.5|106678.6|106628.6|106679.5|106629.5|106667.1|106617.1|25
1728372410000|2024-10-08 07:26:50|106678.5|106628.5|106677.5|106627.5|106678.7|106628.7|106677.5|106627.5|11
1728372420000|2024-10-08 07:27:00|106677.9|106627.9|106678.8|106628.8|106678.8|106628.8|106676.7|106626.7|24
1728372430000|2024-10-08 07:27:10|106680.4|106630.4|106671.8|106621.8|106680.9|106630.9|106671.8|106621.8|17
1728372440000|2024-10-08 07:27:20|106672|106622|106670.9|106620.9|106673.9|106623.9|106667|106617|23
1728372450000|2024-10-08 07:27:30|106671.6|106621.6|106658.2|106608.2|106673.8|106623.8|106658.2|106608.2|19
1728372460000|2024-10-08 07:27:40|106657.8|106607.8|106642.8|106592.8|106660.9|106610.9|106642.7|106592.7|25
1728372470000|2024-10-08 07:27:50|106642.7|106592.7|106641.9|106591.9|106645.7|106595.7|106641.4|106591.4|22
1728372480000|2024-10-08 07:28:00|106643|106593|106638.3|106588.3|106643.9|106593.9|106637.4|106587.4|28
1728372490000|2024-10-08 07:28:10|106638.6|106588.6|106639.3|106589.3|106641.1|106591.1|106638.6|106588.6|8
1728372500000|2024-10-08 07:28:20|106639.9|106589.9|106639.5|106589.5|106642.3|106592.3|106639|106589|11
1728372510000|2024-10-08 07:28:30|106639|106589|106633.6|106583.6|106639|106589|106631.6|106581.6|24
1728372520000|2024-10-08 07:28:40|106633.9|106583.9|106631.3|106581.3|106634.1|106584.1|106631.3|106581.3|14
1728372530000|2024-10-08 07:28:50|106631|106581|106604.9|106554.9|106631|106581|106603.6|106553.6|22
1728372540000|2024-10-08 07:29:00|106604.6|106554.6|106614.9|106564.9|106618.6|106568.6|106603.9|106553.9|38
1728372550000|2024-10-08 07:29:10|106615.1|106565.1|106603.4|106553.4|106616.1|106566.1|106603.4|106553.4|34
1728372560000|2024-10-08 07:29:20|106604.3|106554.3|106606.7|106556.7|106609.9|106559.9|106604|106554|42
1728372570000|2024-10-08 07:29:30|106608.4|106558.4|106605.6|106555.6|106609.7|106559.7|106605.6|106555.6|22
1728372580000|2024-10-08 07:29:40|106605.5|106555.5|106606.3|106556.3|106612.6|106562.6|106605.5|106555.5|27
1728372590000|2024-10-08 07:29:50|106607.8|106557.8|106612.5|106562.5|106612.9|106562.9|106607.8|106557.8|23
1728372600000|2024-10-08 07:30:00|106612.2|106562.2|106583.9|106533.9|106615.8|106565.8|106583.9|106533.9|42
1728372610000|2024-10-08 07:30:10|106583.7|106533.7|106579.5|106529.5|106583.9|106533.9|106575.1|106525.1|25
1728372620000|2024-10-08 07:30:20|106579.7|106529.7|106574.3|106524.3|106579.7|106529.7|106572.3|106522.3|23
1728372630000|2024-10-08 07:30:30|106574.7|106524.7|106565.9|106515.9|106574.7|106524.7|106565.3|106515.3|19
1728372640000|2024-10-08 07:30:40|106565.5|106515.5|106560.6|106510.6|106569.5|106519.5|106560.6|106510.6|23
1728372650000|2024-10-08 07:30:50|106564.3|106514.3|106563.5|106513.5|106570.1|106520.1|106563.5|106513.5|21
1728372660000|2024-10-08 07:31:00|106563.2|106513.2|106562.2|106512.2|106563.2|106513.2|106560.1|106510.1|22
1728372670000|2024-10-08 07:31:10|106563.3|106513.3|106565.5|106515.5|106568.2|106518.2|106562.9|106512.9|19
1728372680000|2024-10-08 07:31:20|106566.7|106516.7|106567.3|106517.3|106567.8|106517.8|106566.7|106516.7|7
1728372690000|2024-10-08 07:31:30|106567.7|106517.7|106570.7|106520.7|106571.7|106521.7|106566|106516|19
1728372700000|2024-10-08 07:31:40|106567.8|106517.8|106564.7|106514.7|106568.1|106518.1|106564.3|106514.3|21
1728372710000|2024-10-08 07:31:50|106565.3|106515.3|106565.7|106515.7|106567.4|106517.4|106565.1|106515.1|19
1728372720000|2024-10-08 07:32:00|106564.9|106514.9|106558.2|106508.2|106564.9|106514.9|106558.1|106508.1|12
1728372730000|2024-10-08 07:32:10|106558.9|106508.9|106560.8|106510.8|106567.8|106517.8|106558.9|106508.9|17
1728372740000|2024-10-08 07:32:20|106560|106510|106559.2|106509.2|106560|106510|106556.7|106506.7|19
1728372750000|2024-10-08 07:32:30|106559.3|106509.3|106564.9|106514.9|106564.9|106514.9|106559.3|106509.3|11
1728372760000|2024-10-08 07:32:40|106565.4|106515.4|106561.7|106511.7|106567.4|106517.4|106561.7|106511.7|16
1728372770000|2024-10-08 07:32:50|106562.3|106512.3|106596.5|106546.5|106596.5|106546.5|106562.3|106512.3|31
1728372780000|2024-10-08 07:33:00|106596.1|106546.1|106580|106530|106596.1|106546.1|106578|106528|33
1728372790000|2024-10-08 07:33:10|106579.6|106529.6|106575.3|106525.3|106579.6|106529.6|106570.8|106520.8|21
1728372800000|2024-10-08 07:33:20|106575.8|106525.8|106570.1|106520.1|106577.5|106527.5|106570.1|106520.1|16
1728372810000|2024-10-08 07:33:30|106570.6|106520.6|106566.8|106516.8|106572.1|106522.1|106566.8|106516.8|17
1728372820000|2024-10-08 07:33:40|106567.2|106517.2|106570.4|106520.4|106570.4|106520.4|106564.5|106514.5|18
1728372830000|2024-10-08 07:33:50|106570.5|106520.5|106572.9|106522.9|106574.8|106524.8|106567.1|106517.1|19
1728372840000|2024-10-08 07:34:00|106573.4|106523.4|106578.4|106528.4|106579.8|106529.8|106573.4|106523.4|16
1728372850000|2024-10-08 07:34:10|106578.7|106528.7|106583.6|106533.6|106586|106536|106575.7|106525.7|20
1728372860000|2024-10-08 07:34:20|106584.2|106534.2|106585.2|106535.2|106585.9|106535.9|106583.8|106533.8|8
1728372870000|2024-10-08 07:34:30|106585.1|106535.1|106585.5|106535.5|106586.2|106536.2|106584.7|106534.7|11
1728372880000|2024-10-08 07:34:40|106585.6|106535.6|106584.3|106534.3|106586.1|106536.1|106584.2|106534.2|10
1728372890000|2024-10-08 07:34:50|106584.6|106534.6|106585.4|106535.4|106588|106538|106583.6|106533.6|24
1728372900000|2024-10-08 07:35:00|106585.6|106535.6|106580.5|106530.5|106585.6|106535.6|106579.7|106529.7|23
1728372910000|2024-10-08 07:35:10|106580.7|106530.7|106578.4|106528.4|106582.8|106532.8|106578.4|106528.4|24
1728372920000|2024-10-08 07:35:20|106580.1|106530.1|106587.3|106537.3|106587.4|106537.4|106580.1|106530.1|19
1728372930000|2024-10-08 07:35:30|106587.8|106537.8|106580.8|106530.8|106587.8|106537.8|106580.5|106530.5|18
1728372940000|2024-10-08 07:35:40|106581.4|106531.4|106576.7|106526.7|106581.4|106531.4|106575.4|106525.4|18
1728372950000|2024-10-08 07:35:50|106577.5|106527.5|106582.8|106532.8|106586|106536|106577.5|106527.5|26
1728372960000|2024-10-08 07:36:00|106582.7|106532.7|106581.7|106531.7|106583|106533|106574.6|106524.6|18
1728372970000|2024-10-08 07:36:10|106582|106532|106583.7|106533.7|106583.7|106533.7|106576.9|106526.9|25
1728372980000|2024-10-08 07:36:20|106583.9|106533.9|106586.4|106536.4|106590.1|106540.1|106583.9|106533.9|28
1728372990000|2024-10-08 07:36:30|106586.2|106536.2|106586.5|106536.5|106588.3|106538.3|106586.2|106536.2|10
1728373000000|2024-10-08 07:36:40|106586.7|106536.7|106586.8|106536.8|106586.8|106536.8|106586.7|106536.7|4
1728373010000|2024-10-08 07:36:50|106587.5|106537.5|106609.3|106559.3|106609.3|106559.3|106586.4|106536.4|28
1728373020000|2024-10-08 07:37:00|106608.8|106558.8|106619.3|106569.3|106620.3|106570.3|106602.4|106552.4|49
1728373030000|2024-10-08 07:37:10|106618.7|106568.7|106614.9|106564.9|106618.7|106568.7|106614.8|106564.8|28
1728373040000|2024-10-08 07:37:20|106615.5|106565.5|106610.3|106560.3|106615.5|106565.5|106608.6|106558.6|26
1728373050000|2024-10-08 07:37:30|106610.2|106560.2|106614.7|106564.7|106615.3|106565.3|106610.2|106560.2|29
1728373060000|2024-10-08 07:37:40|106613.7|106563.7|106618.1|106568.1|106621.3|106571.3|106613.4|106563.4|22
1728373070000|2024-10-08 07:37:50|106616.9|106566.9|106613.5|106563.5|106618.5|106568.5|106613.5|106563.5|15
1728373080000|2024-10-08 07:38:00|106613|106563|106621.8|106571.8|106621.8|106571.8|106610.5|106560.5|26
1728373090000|2024-10-08 07:38:10|106621.4|106571.4|106616.4|106566.4|106621.4|106571.4|106615.7|106565.7|24
1728373100000|2024-10-08 07:38:20|106615.9|106565.9|106615.4|106565.4|106620.4|106570.4|106614.4|106564.4|28
1728373110000|2024-10-08 07:38:30|106615.2|106565.2|106610.5|106560.5|106615.2|106565.2|106609.6|106559.6|32
1728373120000|2024-10-08 07:38:40|106599.9|106549.9|106588.8|106538.8|106599.9|106549.9|106587.4|106537.4|32
1728373130000|2024-10-08 07:38:50|106588.9|106538.9|106584.8|106534.8|106593.6|106543.6|106584.7|106534.7|20
1728373140000|2024-10-08 07:39:00|106584.4|106534.4|106581.8|106531.8|106584.4|106534.4|106581.8|106531.8|19
1728373150000|2024-10-08 07:39:10|106580.3|106530.3|106571.1|106521.1|106580.3|106530.3|106571.1|106521.1|21
1728373160000|2024-10-08 07:39:20|106571.7|106521.7|106575.3|106525.3|106575.8|106525.8|106571.7|106521.7|20
1728373170000|2024-10-08 07:39:30|106578.1|106528.1|106593.6|106543.6|106594|106544|106578.1|106528.1|24
1728373180000|2024-10-08 07:39:40|106592.7|106542.7|106594.2|106544.2|106594.5|106544.5|106590.2|106540.2|35
1728373190000|2024-10-08 07:39:50|106593.8|106543.8|106583.1|106533.1|106593.8|106543.8|106583.1|106533.1|28
1728373200000|2024-10-08 07:40:00|106583.7|106533.7|106576.4|106526.4|106586.1|106536.1|106574.6|106524.6|17
1728373210000|2024-10-08 07:40:10|106576.1|106526.1|106565.8|106515.8|106576.1|106526.1|106565.3|106515.3|30
1728373220000|2024-10-08 07:40:20|106565.9|106515.9|106574.2|106524.2|106574.2|106524.2|106565.6|106515.6|19
1728373230000|2024-10-08 07:40:30|106574.4|106524.4|106579.9|106529.9|106582.8|106532.8|106574|106524|25
1728373240000|2024-10-08 07:40:40|106581.5|106531.5|106582.6|106532.6|106584.6|106534.6|106580|106530|26
1728373250000|2024-10-08 07:40:50|106582.4|106532.4|106576|106526|106582.4|106532.4|106574.2|106524.2|25
1728373260000|2024-10-08 07:41:00|106576.2|106526.2|106586.7|106536.7|106586.8|106536.8|106576.2|106526.2|26
1728373270000|2024-10-08 07:41:10|106587|106537|106592.2|106542.2|106594.5|106544.5|106587|106537|31
1728373280000|2024-10-08 07:41:20|106592.5|106542.5|106593.6|106543.6|106593.6|106543.6|106590.9|106540.9|20
1728373290000|2024-10-08 07:41:30|106593.2|106543.2|106587.6|106537.6|106594.4|106544.4|106587.6|106537.6|11
1728373300000|2024-10-08 07:41:40|106587.5|106537.5|106583.2|106533.2|106587.7|106537.7|106582.8|106532.8|17
1728373310000|2024-10-08 07:41:50|106582.5|106532.5|106577.6|106527.6|106582.5|106532.5|106577.4|106527.4|21
1728373320000|2024-10-08 07:42:00|106577.3|106527.3|106571.1|106521.1|106577.3|106527.3|106571.1|106521.1|16
1728373330000|2024-10-08 07:42:10|106570.6|106520.6|106560.4|106510.4|106571.3|106521.3|106534.1|106500|22
1728373340000|2024-10-08 07:42:20|106558.9|106508.9|106561.4|106511.4|106561.9|106511.9|106555.5|106505.5|27
1728373350000|2024-10-08 07:42:30|106561.2|106511.2|106565.6|106515.6|106566.7|106516.7|106560.5|106510.5|19
1728373360000|2024-10-08 07:42:40|106567.2|106517.2|106582.5|106532.5|106582.5|106532.5|106567.2|106517.2|29
1728373370000|2024-10-08 07:42:50|106581.7|106531.7|106576|106526|106581.7|106531.7|106575.9|106525.9|22
1728373380000|2024-10-08 07:43:00|106576.4|106526.4|106582.7|106532.7|106582.7|106532.7|106576.4|106526.4|34
1728373390000|2024-10-08 07:43:10|106583.5|106533.5|106582.2|106532.2|106587.2|106537.2|106582.2|106532.2|17
1728373400000|2024-10-08 07:43:20|106583|106533|106581.4|106531.4|106584|106534|106579|106529|23
1728373410000|2024-10-08 07:43:30|106581.5|106531.5|106582|106532|106582.1|106532.1|106581.3|106531.3|8
1728373420000|2024-10-08 07:43:40|106576|106526|106572.3|106522.3|106576|106526|106571.1|106521.1|17
1728373430000|2024-10-08 07:43:50|106572.4|106522.4|106582.4|106532.4|106583.1|106533.1|106572.4|106522.4|26
1728373440000|2024-10-08 07:44:00|106583.4|106533.4|106584.6|106534.6|106584.6|106534.6|106583|106533|12
1728373450000|2024-10-08 07:44:10|106585|106535|106569.5|106519.5|106585.4|106535.4|106569.5|106519.5|24
1728373460000|2024-10-08 07:44:20|106569|106519|106549.1|106499.1|106569|106519|106548.1|106498.1|33
1728373470000|2024-10-08 07:44:30|106547.9|106497.9|106554.3|106504.3|106560.2|106510.2|106547.7|106497.7|36
1728373480000|2024-10-08 07:44:40|106554.4|106504.4|106567.7|106517.7|106567.7|106517.7|106547.5|106497.5|38
1728373490000|2024-10-08 07:44:50|106568.8|106518.8|106550.1|106500.1|106571|106521|106549.9|106499.9|42
1728373500000|2024-10-08 07:45:00|106552.7|106502.7|106547.5|106497.5|106557.7|106507.7|106547.5|106497.5|33
1728373510000|2024-10-08 07:45:10|106547.7|106497.7|106551.2|106501.2|106552.5|106502.5|106547.2|106497.2|15
1728373520000|2024-10-08 07:45:20|106551.1|106501.1|106526.1|106476.1|106551.1|106501.1|106523.6|106473.6|26
1728373530000|2024-10-08 07:45:30|106525.9|106475.9|106524.4|106474.4|106526.5|106476.5|106524.4|106474.4|19
1728373540000|2024-10-08 07:45:40|106523.7|106473.7|106520|106470|106527.9|106477.9|106520|106470|25
1728373550000|2024-10-08 07:45:50|106519.6|106469.6|106519.1|106469.1|106523.4|106473.4|106515.4|106465.4|33
1728373560000|2024-10-08 07:46:00|106519.2|106469.2|106509.2|106459.2|106520.1|106470.1|106506.1|106456.1|25
1728373570000|2024-10-08 07:46:10|106509.5|106459.5|106503.6|106453.6|106514|106464|106503.6|106453.6|27
1728373580000|2024-10-08 07:46:20|106503.4|106453.4|106508.1|106458.1|106510.1|106460.1|106502.2|106452.2|24
1728373590000|2024-10-08 07:46:30|106506|106456|106498|106448|106508.1|106458.1|106496.2|106446.2|26
1728373600000|2024-10-08 07:46:40|106498.2|106448.2|106500.2|106450.2|106501.1|106451.1|106496.1|106446.1|24
1728373610000|2024-10-08 07:46:50|106500.6|106450.6|106488.2|106438.2|106501.3|106451.3|106487.9|106437.9|24
1728373620000|2024-10-08 07:47:00|106488.3|106438.3|106490.5|106440.5|106496.1|106446.1|106488|106438|26
1728373630000|2024-10-08 07:47:10|106490.6|106440.6|106496.5|106446.5|106503.4|106453.4|106489.3|106439.3|35
1728373640000|2024-10-08 07:47:20|106497.7|106447.7|106492.2|106442.2|106499.3|106449.3|106490.9|106440.9|32
1728373650000|2024-10-08 07:47:30|106492.4|106442.4|106507.7|106457.7|106507.7|106457.7|106492.3|106442.3|31
1728373660000|2024-10-08 07:47:40|106508.9|106458.9|106520.4|106470.4|106520.9|106470.9|106508.9|106458.9|37
1728373670000|2024-10-08 07:47:50|106519.7|106469.7|106519.2|106469.2|106521|106471|106516.1|106466.1|27
1728373680000|2024-10-08 07:48:00|106519.9|106469.9|106502|106452|106520.5|106470.5|106501.7|106451.7|37
1728373690000|2024-10-08 07:48:10|106501.8|106451.8|106493.1|106443.1|106501.8|106451.8|106492.4|106442.4|17
1728373700000|2024-10-08 07:48:20|106493.8|106443.8|106506.5|106456.5|106508.4|106458.4|106492.9|106442.9|43
1728373710000|2024-10-08 07:48:30|106506.3|106456.3|106520.8|106470.8|106520.8|106470.8|106506|106456|28
1728373720000|2024-10-08 07:48:40|106521.7|106471.7|106521.1|106471.1|106525.6|106475.6|106521.1|106471.1|18
1728373730000|2024-10-08 07:48:50|106520.5|106470.5|106517.1|106467.1|106520.5|106470.5|106517.1|106467.1|14
1728373740000|2024-10-08 07:49:00|106517.2|106467.2|106517.3|106467.3|106517.3|106467.3|106506.9|106456.9|30
1728373750000|2024-10-08 07:49:10|106517|106467|106526.4|106476.4|106526.4|106476.4|106517|106467|30
1728373760000|2024-10-08 07:49:20|106526.2|106476.2|106530.3|106480.3|106530.3|106480.3|106523.4|106473.4|19
1728373770000|2024-10-08 07:49:30|106530.1|106480.1|106528.2|106478.2|106530.1|106480.1|106525.4|106475.4|30
1728373780000|2024-10-08 07:49:40|106527.9|106477.9|106526|106476|106528.8|106478.8|106524.9|106474.9|23
1728373790000|2024-10-08 07:49:50|106525.2|106475.2|106539.8|106489.8|106539.8|106489.8|106522.4|106472.4|23
1728373800000|2024-10-08 07:50:00|106540.1|106490.1|106539.6|106489.6|106556.5|106506.5|106539.6|106489.6|24
1728373810000|2024-10-08 07:50:10|106539.2|106489.2|106546.5|106496.5|106550.1|106500.1|106537.9|106487.9|22
1728373820000|2024-10-08 07:50:20|106546.2|106496.2|106547.8|106497.8|106548.5|106498.5|106544.8|106494.8|14
1728373830000|2024-10-08 07:50:30|106547.2|106497.2|106544.7|106494.7|106549.2|106499.2|106544.7|106494.7|13
1728373840000|2024-10-08 07:50:40|106545.3|106495.3|106545.4|106495.4|106546|106496|106544.7|106494.7|14
1728373850000|2024-10-08 07:50:50|106545.8|106495.8|106531.2|106481.2|106547.6|106497.6|106529.9|106479.9|28
1728373860000|2024-10-08 07:51:00|106531.1|106481.1|106525.6|106475.6|106531.1|106481.1|106519.3|106469.3|36
1728373870000|2024-10-08 07:51:10|106524.9|106474.9|106553.8|106503.8|106553.8|106503.8|106523.9|106473.9|36
1728373880000|2024-10-08 07:51:20|106553.2|106503.2|106556.3|106506.3|106557.2|106507.2|106550.7|106500.7|22
1728373890000|2024-10-08 07:51:30|106555.7|106505.7|106549.1|106499.1|106555.7|106505.7|106547|106497|31
1728373900000|2024-10-08 07:51:40|106549.4|106499.4|106552.2|106502.2|106554.8|106504.8|106549.4|106499.4|31
1728373910000|2024-10-08 07:51:50|106551.7|106501.7|106551.8|106501.8|106551.8|106501.8|106549.1|106499.1|18
1728373920000|2024-10-08 07:52:00|106550.1|106500.1|106551.1|106501.1|106551.1|106501.1|106545.1|106495.1|27
1728373930000|2024-10-08 07:52:10|106551.9|106501.9|106552.6|106502.6|106553.7|106503.7|106548.1|106498.1|25
1728373940000|2024-10-08 07:52:20|106551.7|106501.7|106538.4|106488.4|106551.7|106501.7|106537.1|106487.1|26
1728373950000|2024-10-08 07:52:30|106538.6|106488.6|106549.6|106499.6|106550.6|106500.6|106537.9|106487.9|15
1728373960000|2024-10-08 07:52:40|106550.6|106500.6|106555.3|106505.3|106555.7|106505.7|106550.6|106500.6|19
1728373970000|2024-10-08 07:52:50|106555.4|106505.4|106550.9|106500.9|106555.4|106505.4|106550.4|106500.4|34
1728373980000|2024-10-08 07:53:00|106549.1|106499.1|106550.3|106500.3|106550.3|106500.3|106548.3|106498.3|17
1728373990000|2024-10-08 07:53:10|106550.8|106500.8|106539.7|106489.7|106550.8|106500.8|106539.1|106489.1|31
1728374000000|2024-10-08 07:53:20|106540.5|106490.5|106544.7|106494.7|106544.7|106494.7|106540.5|106490.5|15
1728374010000|2024-10-08 07:53:30|106544.1|106494.1|106536.7|106486.7|106545.3|106495.3|106536.1|106486.1|14
1728374020000|2024-10-08 07:53:40|106537.1|106487.1|106525.8|106475.8|106537.2|106487.2|106525|106475|17
1728374030000|2024-10-08 07:53:50|106525|106475|106533.5|106483.5|106533.5|106483.5|106524.3|106474.3|24
1728374040000|2024-10-08 07:54:00|106533.2|106483.2|106523.6|106473.6|106538.8|106488.8|106523.6|106473.6|14
1728374050000|2024-10-08 07:54:10|106523.2|106473.2|106523.2|106473.2|106523.2|106473.2|106519.9|106469.9|20
1728374060000|2024-10-08 07:54:20|106523.8|106473.8|106537.1|106487.1|106537.4|106487.4|106523.8|106473.8|25
1728374070000|2024-10-08 07:54:30|106537.3|106487.3|106539.4|106489.4|106539.4|106489.4|106536.5|106486.5|21
1728374080000|2024-10-08 07:54:40|106539.7|106489.7|106540.2|106490.2|106548.3|106498.3|106539.7|106489.7|21
1728374090000|2024-10-08 07:54:50|106540.6|106490.6|106524.4|106474.4|106540.6|106490.6|106522.6|106472.6|32
1728374100000|2024-10-08 07:55:00|106524.9|106474.9|106487.4|106437.4|106527.3|106477.3|106487.4|106437.4|42
1728374110000|2024-10-08 07:55:10|106487.2|106437.2|106479.3|106429.3|106487.4|106437.4|106479.3|106429.3|18
1728374120000|2024-10-08 07:55:20|106479|106429|106480.4|106430.4|106481.1|106431.1|106478.8|106428.8|20
1728374130000|2024-10-08 07:55:30|106480.6|106430.6|106480|106430|106480.6|106430.6|106478.4|106428.4|18
1728374140000|2024-10-08 07:55:40|106480.3|106430.3|106478.9|106428.9|106481.1|106431.1|106478.9|106428.9|12
1728374150000|2024-10-08 07:55:50|106478.8|106428.8|106484.5|106434.5|106486.2|106436.2|106478.3|106428.3|18
1728374160000|2024-10-08 07:56:00|106484.1|106434.1|106482.3|106432.3|106491.6|106441.6|106482.3|106432.3|16
1728374170000|2024-10-08 07:56:10|106482.1|106432.1|106481.3|106431.3|106482.3|106432.3|106480.3|106430.3|15
1728374180000|2024-10-08 07:56:20|106481.5|106431.5|106481.2|106431.2|106482.8|106432.8|106481|106431|10
1728374190000|2024-10-08 07:56:30|106481.1|106431.1|106487.8|106437.8|106489.7|106439.7|106481.1|106431.1|19
1728374200000|2024-10-08 07:56:40|106488|106438|106493.6|106443.6|106493.6|106443.6|106488|106438|14
1728374210000|2024-10-08 07:56:50|106493.8|106443.8|106481|106431|106494|106444|106480.9|106430.9|19
1728374220000|2024-10-08 07:57:00|106481.3|106431.3|106472.5|106422.5|106481.3|106431.3|106469.1|106419.1|29
1728374230000|2024-10-08 07:57:10|106472.3|106422.3|106474.2|106449.2|106480.6|106449.2|106468.1|106421.5|28
1728374240000|2024-10-08 07:57:20|106475.5|106450.5|106474|106449|106476.7|106451.7|106472.6|106447.6|29
1728374250000|2024-10-08 07:57:30|106475.1|106450.1|106482.2|106457.2|106488.3|106463.3|106475.1|106450.1|28
1728374260000|2024-10-08 07:57:40|106481.9|106456.9|106477.1|106452.1|106483.5|106458.5|106476|106451|15
1728374270000|2024-10-08 07:57:50|106476.9|106451.9|106476.6|106451.6|106482.1|106457.1|106476.1|106451.1|23
1728374280000|2024-10-08 07:58:00|106476.3|106451.3|106462.4|106437.4|106476.6|106451.6|106462.2|106437.2|24
1728374290000|2024-10-08 07:58:10|106462.3|106437.3|106470.6|106445.6|106472.3|106447.3|106459.5|106434.5|27
1728374300000|2024-10-08 07:58:20|106471.4|106446.4|106466.4|106441.4|106478.7|106453.7|106465.3|106440.3|33
1728374310000|2024-10-08 07:58:30|106466.3|106441.3|106466.1|106441.1|106467.1|106442.1|106463.4|106438.4|16
1728374320000|2024-10-08 07:58:40|106466.3|106441.3|106466.1|106441.1|106469.9|106444.9|106466.1|106441.1|21
1728374330000|2024-10-08 07:58:50|106460.1|106435.1|106459.9|106434.9|106462|106437|106458.6|106433.6|21
1728374340000|2024-10-08 07:59:00|106460.2|106435.2|106459|106434|106460.4|106435.4|106458.5|106433.5|23
1728374350000|2024-10-08 07:59:10|106459.2|106434.2|106425.5|106400.5|106463.5|106438.5|106425.5|106400.5|49
1728374360000|2024-10-08 07:59:20|106424.5|106399.5|106420.8|106395.8|106428.7|106403.7|106417.7|106392.7|39
1728374370000|2024-10-08 07:59:30|106420.4|106395.4|106415.9|106390.9|106421.9|106396.9|106415.8|106390.8|26
1728374380000|2024-10-08 07:59:40|106416.4|106391.4|106416|106391|106418.5|106393.5|106416|106391|35
1728374390000|2024-10-08 07:59:50|106416.3|106391.3|106416.3|106391.3|106418.2|106393.2|106410.9|106385.9|41
1728374400000|2024-10-08 08:00:00|106416.1|106391.1|106405.3|106380.3|106416.1|106391.1|106400.3|106375.3|28
1728374410000|2024-10-08 08:00:10|106405.4|106380.4|106416|106391|106417.6|106392.6|106405.4|106380.4|33
1728374420000|2024-10-08 08:00:20|106415.9|106390.9|106410.4|106385.4|106416.4|106391.4|106410.1|106385.1|25
1728374430000|2024-10-08 08:00:30|106410.1|106385.1|106407.4|106382.4|106410.8|106385.8|106406.9|106381.9|30
1728374440000|2024-10-08 08:00:40|106408.8|106383.8|106401.9|106376.9|106410.5|106385.5|106401.4|106376.4|20
1728374450000|2024-10-08 08:00:50|106402|106377|106388.1|106363.1|106402.5|106377.5|106383|106358|41
1728374460000|2024-10-08 08:01:00|106389.5|106364.5|106383.1|106358.1|106393.3|106368.3|106379.8|106354.8|52
1728374470000|2024-10-08 08:01:10|106382.7|106357.7|106381.1|106356.1|106383.4|106358.4|106377.9|106352.9|31
1728374480000|2024-10-08 08:01:20|106379.6|106354.6|106381.2|106356.2|106381.3|106356.3|106378.7|106353.7|25
1728374490000|2024-10-08 08:01:30|106382|106357|106391.6|106366.6|106391.6|106366.6|106382|106357|20
1728374500000|2024-10-08 08:01:40|106391.4|106366.4|106388.5|106363.5|106391.4|106366.4|106387.6|106362.6|20
1728374510000|2024-10-08 08:01:50|106389|106364|106403.5|106378.5|106406.2|106381.2|106389|106364|18
1728374520000|2024-10-08 08:02:00|106403.3|106378.3|106398.9|106373.9|106403.3|106378.3|106398.2|106373.2|25
1728374530000|2024-10-08 08:02:10|106399.3|106374.3|106410.7|106385.7|106411.3|106386.3|106399.3|106374.3|27
1728374540000|2024-10-08 08:02:20|106410.6|106385.6|106403.1|106378.1|106410.6|106385.6|106400.3|106375.3|21
1728374550000|2024-10-08 08:02:30|106403.4|106378.4|106403.1|106378.1|106404.5|106379.5|106400.6|106375.6|32
1728374560000|2024-10-08 08:02:40|106403.4|106378.4|106424.4|106399.4|106424.5|106399.5|106403.4|106378.4|35
1728374570000|2024-10-08 08:02:50|106424.5|106399.5|106421.1|106396.1|106426.5|106401.5|106418.9|106393.9|24
1728374580000|2024-10-08 08:03:00|106420.9|106395.9|106401.9|106376.9|106420.9|106395.9|106401.7|106376.7|27
1728374590000|2024-10-08 08:03:10|106401.6|106376.6|106395.4|106370.4|106401.8|106376.8|106390.1|106365.1|33
1728374600000|2024-10-08 08:03:20|106396.1|106371.1|106394.2|106369.2|106404.4|106379.4|106394.2|106369.2|36
1728374610000|2024-10-08 08:03:30|106394.6|106369.6|106388.5|106363.5|106396|106371|106387.2|106362.2|24
1728374620000|2024-10-08 08:03:40|106388.9|106363.9|106401.3|106376.3|106401.3|106376.3|106388.9|106363.9|24
1728374630000|2024-10-08 08:03:50|106401.5|106376.5|106418.8|106393.8|106419|106394|106401.5|106376.5|27
1728374640000|2024-10-08 08:04:00|106418.9|106393.9|106413.8|106388.8|106419.1|106394.1|106413.8|106388.8|17
1728374650000|2024-10-08 08:04:10|106417|106392|106418.9|106393.9|106423.5|106398.5|106417|106392|27
1728374660000|2024-10-08 08:04:20|106419|106394|106417.8|106392.8|106424.2|106399.2|106417.8|106392.8|30
1728374670000|2024-10-08 08:04:30|106418.2|106393.2|106413.6|106388.6|106418.2|106393.2|106413|106388|30
1728374680000|2024-10-08 08:04:40|106411.9|106386.9|106413.2|106388.2|106413.2|106388.2|106409.3|106384.3|19
1728374690000|2024-10-08 08:04:50|106413.5|106388.5|106418.2|106393.2|106418.6|106393.6|106410.8|106385.8|18
1728374700000|2024-10-08 08:05:00|106418|106393|106414.1|106389.1|106419.6|106394.6|106413.9|106388.9|23
1728374710000|2024-10-08 08:05:10|106413.8|106388.8|106415.8|106390.8|106415.8|106390.8|106413.8|106388.8|12
1728374720000|2024-10-08 08:05:20|106415.5|106390.5|106416.5|106391.5|106426.1|106401.1|106407.9|106382.9|25
1728374730000|2024-10-08 08:05:30|106416.9|106391.9|106405|106380|106416.9|106391.9|106404.7|106379.7|25
1728374740000|2024-10-08 08:05:40|106404.7|106379.7|106402.4|106377.4|106404.7|106379.7|106394.1|106369.1|30
1728374750000|2024-10-08 08:05:50|106402.2|106377.2|106417.5|106392.5|106417.7|106392.7|106401.8|106376.8|22
1728374760000|2024-10-08 08:06:00|106417.3|106392.3|106415.5|106390.5|106421.8|106396.8|106415.5|106390.5|33
1728374770000|2024-10-08 08:06:10|106415.4|106390.4|106427.9|106402.9|106430.8|106405.8|106415.4|106390.4|30
1728374780000|2024-10-08 08:06:20|106428.1|106403.1|106423.5|106398.5|106431.9|106406.9|106423.5|106398.5|22
1728374790000|2024-10-08 08:06:30|106424.4|106399.4|106423.2|106398.2|106424.4|106399.4|106420.8|106395.8|21
1728374800000|2024-10-08 08:06:40|106423.3|106398.3|106424.9|106399.9|106425.7|106400.7|106422.1|106397.1|27
1728374810000|2024-10-08 08:06:50|106426.3|106401.3|106451.1|106426.1|106451.1|106426.1|106426.3|106401.3|28
1728374820000|2024-10-08 08:07:00|106451|106426|106465|106440|106467|106442|106451|106426|18
1728374830000|2024-10-08 08:07:10|106465.1|106440.1|106461.1|106436.1|106465.1|106440.1|106461.1|106436.1|14
1728374840000|2024-10-08 08:07:20|106462.4|106437.4|106463.9|106438.9|106464.2|106439.2|106461.4|106436.4|16
1728374850000|2024-10-08 08:07:30|106463.8|106438.8|106468.2|106443.2|106469.2|106444.2|106463.8|106438.8|35
1728374860000|2024-10-08 08:07:40|106469.2|106444.2|106472.5|106447.5|106472.5|106447.5|106467.8|106442.8|21
1728374870000|2024-10-08 08:07:50|106472.8|106447.8|106481|106456|106481|106456|106472.8|106447.8|29
1728374880000|2024-10-08 08:08:00|106481.2|106456.2|106503.5|106478.5|106505.4|106480.4|106481|106456|39
1728374890000|2024-10-08 08:08:10|106503.1|106478.1|106501.9|106476.9|106504.5|106479.5|106501.9|106476.9|10
1728374900000|2024-10-08 08:08:20|106501.6|106476.6|106507.8|106482.8|106507.8|106482.8|106500.5|106475.5|33
1728374910000|2024-10-08 08:08:30|106507.9|106482.9|106512|106487|106512.9|106487.9|106507.9|106482.9|29
1728374920000|2024-10-08 08:08:40|106512.2|106487.2|106514.9|106489.9|106517.5|106492.5|106510.7|106485.7|22
1728374930000|2024-10-08 08:08:50|106513.9|106488.9|106512.9|106487.9|106514.6|106489.6|106509.7|106484.7|16
1728374940000|2024-10-08 08:09:00|106508.6|106483.6|106510.9|106485.9|106513.8|106488.8|106506.1|106481.1|26
1728374950000|2024-10-08 08:09:10|106512.4|106487.4|106523.8|106498.8|106525.5|106500.5|106510.8|106485.8|28
1728374960000|2024-10-08 08:09:20|106523.9|106498.9|106520.2|106495.2|106523.9|106498.9|106519.8|106494.8|17
1728374970000|2024-10-08 08:09:30|106520.8|106495.8|106520.2|106495.2|106522|106497|106517.4|106492.4|24
1728374980000|2024-10-08 08:09:40|106520.1|106495.1|106502.9|106477.9|106522.7|106497.7|106502.9|106477.9|35
1728374990000|2024-10-08 08:09:50|106502.4|106477.4|106504.1|106479.1|106505.5|106480.5|106501.3|106476.3|20
1728375000000|2024-10-08 08:10:00|106503.3|106478.3|106503.1|106478.1|106504|106479|106498.7|106473.7|30
1728375010000|2024-10-08 08:10:10|106503.9|106478.9|106504.8|106479.8|106505.6|106480.6|106503.9|106478.9|12
1728375020000|2024-10-08 08:10:20|106505|106480|106498.5|106473.5|106515|106490|106498|106473|29
1728375030000|2024-10-08 08:10:30|106497.8|106472.8|106482.4|106457.4|106497.8|106472.8|106481.4|106456.4|39
1728375040000|2024-10-08 08:10:40|106482.6|106457.6|106486.2|106461.2|106486.2|106461.2|106472.6|106447.6|40
1728375050000|2024-10-08 08:10:50|106487.2|106462.2|106489|106464|106494.2|106469.2|106481.2|106456.2|33
1728375060000|2024-10-08 08:11:00|106489.9|106464.9|106487.3|106462.3|106492.1|106467.1|106486.8|106461.8|31
1728375070000|2024-10-08 08:11:10|106487.8|106462.8|106488.2|106463.2|106489|106464|106484.3|106459.3|28
1728375080000|2024-10-08 08:11:20|106488.6|106463.6|106493.1|106468.1|106493.1|106468.1|106486.1|106461.1|31
1728375090000|2024-10-08 08:11:30|106494.8|106469.8|106493|106468|106497.3|106472.3|106491.8|106466.8|21
1728375100000|2024-10-08 08:11:40|106494.2|106469.2|106503|106478|106504.8|106479.8|106493|106468|31
1728375110000|2024-10-08 08:11:50|106502.3|106477.3|106501|106476|106503|106478|106499.8|106474.8|20
1728375120000|2024-10-08 08:12:00|106498.3|106473.3|106499.4|106474.4|106502|106477|106493.1|106468.1|36
1728375130000|2024-10-08 08:12:10|106498.6|106473.6|106491.9|106466.9|106498.9|106473.9|106491.1|106466.1|20
1728375140000|2024-10-08 08:12:20|106490.1|106465.1|106487.4|106462.4|106491|106466|106487.4|106462.4|21
1728375150000|2024-10-08 08:12:30|106488.1|106463.1|106497.7|106472.7|106497.7|106472.7|106488.1|106463.1|33
1728375160000|2024-10-08 08:12:40|106498.1|106473.1|106493.6|106468.6|106498.1|106473.1|106492.1|106467.1|24
1728375170000|2024-10-08 08:12:50|106493.9|106468.9|106501.9|106476.9|106502.3|106477.3|106493.9|106468.9|28
1728375180000|2024-10-08 08:13:00|106502.4|106477.4|106498.9|106473.9|106503.9|106478.9|106498.6|106473.6|26
1728375190000|2024-10-08 08:13:10|106499.6|106474.6|106501.6|106476.6|106506.2|106481.2|106498.7|106473.7|29
1728375200000|2024-10-08 08:13:20|106501.8|106476.8|106492.5|106467.5|106501.8|106476.8|106486.4|106461.4|38
1728375210000|2024-10-08 08:13:30|106493|106468|106500.1|106475.1|106502.8|106477.8|106492.5|106467.5|26
1728375220000|2024-10-08 08:13:40|106500.5|106475.5|106505.2|106480.2|106505.2|106480.2|106500.5|106475.5|29
1728375230000|2024-10-08 08:13:50|106504.2|106479.2|106507.4|106482.4|106507.4|106482.4|106499.2|106474.2|22
1728375240000|2024-10-08 08:14:00|106507.5|106482.5|106514.3|106489.3|106515.9|106490.9|106507.5|106482.5|24
1728375250000|2024-10-08 08:14:10|106513.6|106488.6|106515.4|106490.4|106515.9|106490.9|106513.6|106488.6|13
1728375260000|2024-10-08 08:14:20|106514|106489|106516.7|106491.7|106516.7|106491.7|106513.7|106488.7|29
1728375270000|2024-10-08 08:14:30|106516|106491|106536.1|106511.1|106536.1|106511.1|106515.1|106490.1|31
1728375280000|2024-10-08 08:14:40|106536.8|106511.8|106536.1|106511.1|106538.3|106513.3|106535|106510|15
1728375290000|2024-10-08 08:14:50|106535.9|106510.9|106538.4|106513.4|106542.5|106517.5|106535.9|106510.9|17
1728375300000|2024-10-08 08:15:00|106538.2|106513.2|106523.6|106498.6|106538.2|106513.2|106521.9|106496.9|25
1728375310000|2024-10-08 08:15:10|106523.8|106498.8|106528|106503|106528.2|106503.2|106521.6|106496.6|22
1728375320000|2024-10-08 08:15:20|106527.3|106502.3|106520|106495|106527.3|106502.3|106518.3|106493.3|19
1728375330000|2024-10-08 08:15:30|106519.6|106494.6|106521.3|106496.3|106521.3|106496.3|106519.2|106494.2|15
1728375340000|2024-10-08 08:15:40|106521.8|106496.8|106524.4|106499.4|106525.8|106500.8|106521.8|106496.8|12
1728375350000|2024-10-08 08:15:50|106525.3|106500.3|106525.7|106500.7|106525.8|106500.8|106524.4|106499.4|9
1728375360000|2024-10-08 08:16:00|106525.6|106500.6|106521.8|106496.8|106525.8|106500.8|106519.3|106494.3|17
1728375370000|2024-10-08 08:16:10|106523.3|106498.3|106530.7|106505.7|106532.7|106507.7|106523.3|106498.3|29
1728375380000|2024-10-08 08:16:20|106531.4|106506.4|106529.5|106504.5|106531.7|106506.7|106527.8|106502.8|31
1728375390000|2024-10-08 08:16:30|106528.7|106503.7|106531.4|106506.4|106534.5|106509.5|106528.4|106503.4|29
1728375400000|2024-10-08 08:16:40|106531.6|106506.6|106530|106505|106531.6|106506.6|106527.1|106502.1|29
1728375410000|2024-10-08 08:16:50|106531.1|106506.1|106519.2|106494.2|106531.6|106506.6|106519.2|106494.2|34
1728375420000|2024-10-08 08:17:00|106518.8|106493.8|106523.9|106498.9|106524.5|106499.5|106518.7|106493.7|27
1728375430000|2024-10-08 08:17:10|106524.2|106499.2|106522.3|106497.3|106524.2|106499.2|106521.8|106496.8|18
1728375440000|2024-10-08 08:17:20|106522.6|106497.6|106522|106497|106524.2|106499.2|106518.6|106493.6|16
1728375450000|2024-10-08 08:17:30|106521.9|106496.9|106520|106495|106521.9|106496.9|106518.3|106493.3|12
1728375460000|2024-10-08 08:17:40|106519.9|106494.9|106515.7|106490.7|106520.1|106495.1|106514.8|106489.8|12
1728375470000|2024-10-08 08:17:50|106515.3|106490.3|106503.3|106478.3|106515.9|106490.9|106503.2|106478.2|27
1728375480000|2024-10-08 08:18:00|106503.4|106478.4|106503.8|106478.8|106504.2|106479.2|106501.5|106476.5|20
1728375490000|2024-10-08 08:18:10|106503.7|106478.7|106516.9|106491.9|106516.9|106491.9|106503.7|106478.7|35
1728375500000|2024-10-08 08:18:20|106517.7|106492.7|106524.5|106499.5|106524.5|106499.5|106517.7|106492.7|17
1728375510000|2024-10-08 08:18:30|106524.3|106499.3|106523.2|106498.2|106524.5|106499.5|106521|106496|19
1728375520000|2024-10-08 08:18:40|106523.3|106498.3|106524.7|106499.7|106524.7|106499.7|106521.5|106496.5|13
1728375530000|2024-10-08 08:18:50|106524.6|106499.6|106530.1|106505.1|106530.2|106505.2|106524.6|106499.6|18
1728375540000|2024-10-08 08:19:00|106530.8|106505.8|106528.3|106503.3|106534.8|106509.8|106527.5|106502.5|39
1728375550000|2024-10-08 08:19:10|106528.2|106503.2|106525.1|106500.1|106528.2|106503.2|106521.1|106496.1|29
1728375560000|2024-10-08 08:19:20|106525.2|106500.2|106528.6|106503.6|106531|106506|106525.2|106500.2|23
1728375570000|2024-10-08 08:19:30|106528.9|106503.9|106532.9|106507.9|106533.8|106508.8|106528.9|106503.9|33
1728375580000|2024-10-08 08:19:40|106533.2|106508.2|106537.2|106512.2|106537.2|106512.2|106533.2|106508.2|14
1728375590000|2024-10-08 08:19:50|106537|106512|106547.5|106522.5|106547.9|106522.9|106537|106512|21
1728375600000|2024-10-08 08:20:00|106547.4|106522.4|106531.3|106506.3|106547.6|106522.6|106529.8|106504.8|27
1728375610000|2024-10-08 08:20:10|106532.7|106507.7|106537.1|106512.1|106537.1|106512.1|106531.8|106506.8|24
1728375620000|2024-10-08 08:20:20|106537|106512|106538|106513|106538|106513|106533.2|106508.2|29
1728375630000|2024-10-08 08:20:30|106537.7|106512.7|106538|106513|106539.7|106514.7|106536.8|106511.8|15
1728375640000|2024-10-08 08:20:40|106537.9|106512.9|106537.2|106512.2|106538.2|106513.2|106534.4|106509.4|19
1728375650000|2024-10-08 08:20:50|106534.4|106509.4|106529.5|106504.5|106535.3|106510.3|106529.5|106504.5|22
1728375660000|2024-10-08 08:21:00|106529.2|106504.2|106526.1|106501.1|106529.5|106504.5|106522.1|106497.1|25
1728375670000|2024-10-08 08:21:10|106526.7|106501.7|106529.6|106504.6|106530.2|106505.2|106526.7|106501.7|20
1728375680000|2024-10-08 08:21:20|106529.9|106504.9|106535.5|106510.5|106536.4|106511.4|106529.3|106504.3|35
1728375690000|2024-10-08 08:21:30|106536|106511|106532.8|106507.8|106540.6|106515.6|106532.8|106507.8|43
1728375700000|2024-10-08 08:21:40|106532.9|106507.9|106536.6|106511.6|106537.1|106512.1|106532.9|106507.9|38
1728375710000|2024-10-08 08:21:50|106536.8|106511.8|106533.7|106508.7|106536.8|106511.8|106531.9|106506.9|30
1728375720000|2024-10-08 08:22:00|106533.9|106508.9|106535.6|106510.6|106535.6|106510.6|106533.2|106508.2|14
1728375730000|2024-10-08 08:22:10|106535.5|106510.5|106535.4|106510.4|106538.5|106513.5|106534.4|106509.4|41
1728375740000|2024-10-08 08:22:20|106535.3|106510.3|106537.6|106512.6|106538|106513|106535.3|106510.3|14
1728375750000|2024-10-08 08:22:30|106537.7|106512.7|106528.2|106503.2|106538.5|106513.5|106527|106502|31
1728375760000|2024-10-08 08:22:40|106528.7|106503.7|106530.2|106505.2|106530.4|106505.4|106528.7|106503.7|8
1728375770000|2024-10-08 08:22:50|106530.1|106505.1|106529.7|106504.7|106530.8|106505.8|106529.2|106504.2|13
1728375780000|2024-10-08 08:23:00|106530.4|106505.4|106537.4|106512.4|106537.4|106512.4|106529|106504|19
1728375790000|2024-10-08 08:23:10|106538.1|106513.1|106540.4|106515.4|106540.5|106515.5|106535.6|106510.6|25
1728375800000|2024-10-08 08:23:20|106539.7|106514.7|106530.6|106505.6|106541.8|106516.8|106530|106505|28
1728375810000|2024-10-08 08:23:30|106530.2|106505.2|106515.3|106490.3|106530.2|106505.2|106515.3|106490.3|23
1728375820000|2024-10-08 08:23:40|106515.5|106490.5|106505.9|106480.9|106515.7|106490.7|106505.6|106480.6|27
1728375830000|2024-10-08 08:23:50|106506|106481|106506.4|106481.4|106506.5|106481.5|106500|106475|27
1728375840000|2024-10-08 08:24:00|106505.9|106480.9|106497|106472|106505.9|106480.9|106491.4|106466.4|28
1728375850000|2024-10-08 08:24:10|106498|106473|106502.6|106477.6|106504.1|106479.1|106498|106473|19
1728375860000|2024-10-08 08:24:20|106503.1|106478.1|106505.6|106480.6|106505.9|106480.9|106503.1|106478.1|11
1728375870000|2024-10-08 08:24:30|106505.4|106480.4|106503.2|106478.2|106506.2|106481.2|106503.2|106478.2|9
1728375880000|2024-10-08 08:24:40|106503|106478|106507.4|106482.4|106508.9|106483.9|106503|106478|17
1728375890000|2024-10-08 08:24:50|106507.7|106482.7|106499.3|106474.3|106511.8|106486.8|106498.3|106473.3|25
1728375900000|2024-10-08 08:25:00|106498.1|106473.1|106492.4|106467.4|106498.1|106473.1|106490.9|106465.9|24
1728375910000|2024-10-08 08:25:10|106492.6|106467.6|106495.8|106470.8|106499.4|106474.4|106492.6|106467.6|24
1728375920000|2024-10-08 08:25:20|106495.7|106470.7|106495.8|106470.8|106496.8|106471.8|106495.2|106470.2|13
1728375930000|2024-10-08 08:25:30|106494.2|106469.2|106491.6|106466.6|106494.2|106469.2|106490.5|106465.5|19
1728375940000|2024-10-08 08:25:40|106491.4|106466.4|106491.8|106466.8|106492.6|106467.6|106489.5|106464.5|26
1728375950000|2024-10-08 08:25:50|106492.2|106467.2|106499.3|106474.3|106499.3|106474.3|106492.2|106467.2|30
1728375960000|2024-10-08 08:26:00|106498.7|106473.7|106490.2|106465.2|106498.7|106473.7|106489.3|106464.3|16
1728375970000|2024-10-08 08:26:10|106490|106465|106523.3|106498.3|106524.4|106499.4|106478.3|106453.3|47
1728375980000|2024-10-08 08:26:20|106523.5|106498.5|106526.3|106501.3|106526.3|106501.3|106516.1|106491.1|25
1728375990000|2024-10-08 08:26:30|106527.1|106502.1|106530.4|106505.4|106533.7|106508.7|106527.1|106502.1|27
1728376000000|2024-10-08 08:26:40|106530.1|106505.1|106525.1|106500.1|106533.2|106508.2|106521.1|106496.1|30
1728376010000|2024-10-08 08:26:50|106524.8|106499.8|106522.9|106497.9|106524.8|106499.8|106521.1|106496.1|8
1728376020000|2024-10-08 08:27:00|106522.1|106497.1|106525.5|106500.5|106525.5|106500.5|106521.7|106496.7|30
1728376030000|2024-10-08 08:27:10|106525.1|106500.1|106520.4|106495.4|106525.9|106500.9|106516.6|106491.6|40
1728376040000|2024-10-08 08:27:20|106521.3|106496.3|106525.4|106500.4|106525.6|106500.6|106520.6|106495.6|22
1728376050000|2024-10-08 08:27:30|106525.3|106500.3|106538.9|106513.9|106542|106517|106525.3|106500.3|31
1728376060000|2024-10-08 08:27:40|106538.7|106513.7|106536.8|106511.8|106538.8|106513.8|106529.3|106504.3|30
1728376070000|2024-10-08 08:27:50|106536.3|106511.3|106541.2|106516.2|106544.9|106519.9|106536.1|106511.1|28
1728376080000|2024-10-08 08:28:00|106541.5|106516.5|106541.4|106516.4|106549.3|106524.3|106541.4|106516.4|32
1728376090000|2024-10-08 08:28:10|106541.8|106516.8|106545.4|106520.4|106545.4|106520.4|106536.8|106511.8|33
1728376100000|2024-10-08 08:28:20|106545.5|106520.5|106543|106518|106545.5|106520.5|106543|106518|8
1728376110000|2024-10-08 08:28:30|106543.1|106518.1|106534.9|106509.9|106543.6|106518.6|106532.9|106507.9|21
1728376120000|2024-10-08 08:28:40|106534.2|106509.2|106532|106507|106534.2|106509.2|106524.5|106499.5|29
1728376130000|2024-10-08 08:28:50|106532.1|106507.1|106527.9|106502.9|106532.2|106507.2|106527.9|106502.9|18
1728376140000|2024-10-08 08:29:00|106527.5|106502.5|106519.9|106494.9|106527.5|106502.5|106516.5|106491.5|32
1728376150000|2024-10-08 08:29:10|106520.2|106495.2|106518.1|106493.1|106520.6|106495.6|106517.2|106492.2|18
1728376160000|2024-10-08 08:29:20|106519|106494|106520.4|106495.4|106521.8|106496.8|106517.2|106492.2|27
1728376170000|2024-10-08 08:29:30|106520.2|106495.2|106528.9|106503.9|106534.8|106509.8|106519.3|106494.3|23
1728376180000|2024-10-08 08:29:40|106528.6|106503.6|106517.9|106492.9|106529|106504|106517.9|106492.9|16
1728376190000|2024-10-08 08:29:50|106517.8|106492.8|106524|106499|106530.5|106505.5|106514.6|106489.6|35
1728376200000|2024-10-08 08:30:00|106524.7|106499.7|106526.8|106501.8|106534.1|106509.1|106524.7|106499.7|29
1728376210000|2024-10-08 08:30:10|106527.5|106502.5|106524.3|106499.3|106530|106505|106523.6|106498.6|16
1728376220000|2024-10-08 08:30:20|106524.9|106499.9|106518.3|106493.3|106524.9|106499.9|106518.3|106493.3|20
1728376230000|2024-10-08 08:30:30|106519.7|106494.7|106515.9|106490.9|106520.8|106495.8|106515.9|106490.9|13
1728376240000|2024-10-08 08:30:40|106515.5|106490.5|106503.7|106478.7|106515.9|106490.9|106503|106478|31
1728376250000|2024-10-08 08:30:50|106503.3|106478.3|106505.3|106480.3|106505.3|106480.3|106500.9|106475.9|20
1728376260000|2024-10-08 08:31:00|106505.5|106480.5|106514|106489|106515.6|106490.6|106505.5|106480.5|26
1728376270000|2024-10-08 08:31:10|106513.4|106488.4|106521.9|106496.9|106525.2|106500.2|106513.3|106488.3|33
1728376280000|2024-10-08 08:31:20|106521.7|106496.7|106538.9|106513.9|106539.6|106514.6|106521.7|106496.7|33
1728376290000|2024-10-08 08:31:30|106539.2|106514.2|106537.3|106512.3|106540.4|106515.4|106537.3|106512.3|16
1728376300000|2024-10-08 08:31:40|106538|106513|106540.7|106515.7|106540.8|106515.8|106538|106513|11
1728376310000|2024-10-08 08:31:50|106541|106516|106554.7|106529.7|106554.7|106529.7|106541|106516|19
1728376320000|2024-10-08 08:32:00|106555.4|106530.4|106557.8|106532.8|106558.3|106533.3|106555.4|106530.4|16
1728376330000|2024-10-08 08:32:10|106559|106534|106565|106540|106566.7|106541.7|106559|106534|19
1728376340000|2024-10-08 08:32:20|106564.6|106539.6|106557.2|106532.2|106565.2|106540.2|106556.4|106531.4|24
1728376350000|2024-10-08 08:32:30|106557.9|106532.9|106566.6|106541.6|106566.9|106541.9|106557.9|106532.9|28
1728376360000|2024-10-08 08:32:40|106564.1|106539.1|106564.7|106539.7|106564.9|106539.9|106563.4|106538.4|12
1728376370000|2024-10-08 08:32:50|106564|106539|106563.9|106538.9|106571.8|106546.8|106562.5|106537.5|23
1728376380000|2024-10-08 08:33:00|106563.6|106538.6|106570|106545|106572.5|106547.5|106563.5|106538.5|27
1728376390000|2024-10-08 08:33:10|106570.9|106545.9|106562.2|106537.2|106570.9|106545.9|106562.2|106537.2|19
1728376400000|2024-10-08 08:33:20|106562.4|106537.4|106543.1|106518.1|106562.4|106537.4|106542.3|106517.3|24
1728376410000|2024-10-08 08:33:30|106543.2|106518.2|106553.4|106528.4|106553.5|106528.5|106543.1|106518.1|25
1728376420000|2024-10-08 08:33:40|106553.3|106528.3|106553.9|106528.9|106553.9|106528.9|106552.4|106527.4|10
1728376430000|2024-10-08 08:33:50|106554|106529|106552.1|106527.1|106554.2|106529.2|106552.1|106527.1|17
1728376440000|2024-10-08 08:34:00|106551.9|106526.9|106536.3|106511.3|106551.9|106526.9|106535.4|106510.4|37
1728376450000|2024-10-08 08:34:10|106536|106511|106527.1|106502.1|106541.5|106516.5|106527.1|106502.1|29
1728376460000|2024-10-08 08:34:20|106527.5|106502.5|106522.9|106497.9|106527.5|106502.5|106521.4|106496.4|22
1728376470000|2024-10-08 08:34:30|106523.3|106498.3|106524.8|106499.8|106524.8|106499.8|106521.8|106496.8|9
1728376480000|2024-10-08 08:34:40|106525.1|106500.1|106524.4|106499.4|106527|106502|106522.5|106497.5|18
1728376490000|2024-10-08 08:34:50|106524.2|106499.2|106528.2|106503.2|106535.1|106510.1|106524.2|106499.2|28
1728376500000|2024-10-08 08:35:00|106528.4|106503.4|106526|106501|106531.9|106506.9|106518.9|106493.9|30
1728376510000|2024-10-08 08:35:10|106527.3|106502.3|106523.5|106498.5|106533.7|106508.7|106517.6|106492.6|27
1728376520000|2024-10-08 08:35:20|106523.4|106498.4|106523.6|106498.6|106523.6|106498.6|106519.9|106494.9|16
1728376530000|2024-10-08 08:35:30|106523.7|106498.7|106531.2|106506.2|106535|106510|106523.7|106498.7|18
1728376540000|2024-10-08 08:35:40|106530.9|106505.9|106520.5|106495.5|106530.9|106505.9|106514|106489|26
1728376550000|2024-10-08 08:35:50|106520.6|106495.6|106533.7|106508.7|106534|106509|106520.6|106495.6|19
1728376560000|2024-10-08 08:36:00|106534|106509|106536.1|106511.1|106537.7|106512.7|106533.6|106508.6|23
1728376570000|2024-10-08 08:36:10|106536.2|106511.2|106542.2|106517.2|106545.3|106520.3|106536.2|106511.2|19
1728376580000|2024-10-08 08:36:20|106542|106517|106533|106508|106542|106517|106533|106508|16
1728376590000|2024-10-08 08:36:30|106532.3|106507.3|106502.6|106477.6|106532.3|106507.3|106502.6|106477.6|26
1728376600000|2024-10-08 08:36:40|106502.5|106477.5|106510.2|106485.2|106510.2|106485.2|106497.1|106472.1|30
1728376610000|2024-10-08 08:36:50|106509.3|106484.3|106505.6|106480.6|106509.5|106484.5|106505|106480|19
1728376620000|2024-10-08 08:37:00|106506.1|106481.1|106498.6|106473.6|106507.1|106482.1|106498.6|106473.6|18
1728376630000|2024-10-08 08:37:10|106495.9|106470.9|106488.6|106463.6|106495.9|106470.9|106487.6|106462.6|20
1728376640000|2024-10-08 08:37:20|106488.5|106463.5|106491|106466|106491.5|106466.5|106488|106463|17
1728376650000|2024-10-08 08:37:30|106490.9|106465.9|106492.4|106467.4|106493.6|106468.6|106490.3|106465.3|15
1728376660000|2024-10-08 08:37:40|106494.1|106469.1|106509.4|106484.4|106510.7|106485.7|106494.1|106469.1|23
1728376670000|2024-10-08 08:37:50|106509.3|106484.3|106508.7|106483.7|106509.3|106484.3|106503.7|106478.7|29
1728376680000|2024-10-08 08:38:00|106508.9|106483.9|106506.1|106481.1|106508.9|106483.9|106503|106478|31
1728376690000|2024-10-08 08:38:10|106505.1|106480.1|106505.2|106480.2|106506.4|106481.4|106503.1|106478.1|17
1728376700000|2024-10-08 08:38:20|106504.8|106479.8|106505.7|106480.7|106505.7|106480.7|106503|106478|19
1728376710000|2024-10-08 08:38:30|106505.8|106480.8|106509.5|106484.5|106509.5|106484.5|106505.7|106480.7|13
1728376720000|2024-10-08 08:38:40|106509.4|106484.4|106524.8|106499.8|106524.8|106499.8|106509.4|106484.4|28
1728376730000|2024-10-08 08:38:50|106525|106500|106528|106503|106528.7|106503.7|106525|106500|12
1728376740000|2024-10-08 08:39:00|106527.3|106502.3|106524.1|106499.1|106527.3|106502.3|106524.1|106499.1|16
1728376750000|2024-10-08 08:39:10|106523.9|106498.9|106519.9|106494.9|106523.9|106498.9|106519.1|106494.1|24
1728376760000|2024-10-08 08:39:20|106520.5|106495.5|106513.8|106488.8|106522.8|106497.8|106508.7|106483.7|23
1728376770000|2024-10-08 08:39:30|106515.9|106490.9|106517.2|106492.2|106518.2|106493.2|106504.8|106479.8|31
1728376780000|2024-10-08 08:39:40|106519.1|106494.1|106519.9|106494.9|106520.4|106495.4|106518.5|106493.5|13
1728376790000|2024-10-08 08:39:50|106520.7|106495.7|106531.2|106506.2|106531.9|106506.9|106520.1|106495.1|24
1728376800000|2024-10-08 08:40:00|106531.6|106506.6|106531.5|106506.5|106534.9|106509.9|106531.1|106506.1|19
1728376810000|2024-10-08 08:40:10|106531.6|106506.6|106527.6|106502.6|106532.1|106507.1|106527.6|106502.6|12
1728376820000|2024-10-08 08:40:20|106528.8|106503.8|106525|106500|106528.8|106503.8|106520|106495|22
1728376830000|2024-10-08 08:40:30|106524.9|106499.9|106536.2|106511.2|106536.2|106511.2|106523.3|106498.3|21
1728376840000|2024-10-08 08:40:40|106537.2|106512.2|106531.1|106506.1|106537.2|106512.2|106531|106506|26
1728376850000|2024-10-08 08:40:50|106531|106506|106530.7|106505.7|106532.8|106507.8|106530.5|106505.5|20
1728376860000|2024-10-08 08:41:00|106530.6|106505.6|106544.3|106519.3|106544.7|106519.7|106530.6|106505.6|29
1728376870000|2024-10-08 08:41:10|106543.6|106518.6|106520.9|106495.9|106543.7|106518.7|106514.3|106489.3|29
1728376880000|2024-10-08 08:41:20|106520.6|106495.6|106533.4|106508.4|106535.9|106510.9|106520.6|106495.6|23
1728376890000|2024-10-08 08:41:30|106531.9|106506.9|106525.2|106500.2|106531.9|106506.9|106524.4|106499.4|24
1728376900000|2024-10-08 08:41:40|106525.4|106500.4|106520.8|106495.8|106529|106504|106510.6|106485.6|33
1728376910000|2024-10-08 08:41:50|106520.3|106495.3|106520.3|106495.3|106520.4|106495.4|106519|106494|11
1728376920000|2024-10-08 08:42:00|106520|106495|106525.5|106500.5|106525.5|106500.5|106519.1|106494.1|20
1728376930000|2024-10-08 08:42:10|106525.4|106500.4|106526.8|106501.8|106526.9|106501.9|106524.9|106499.9|19
1728376940000|2024-10-08 08:42:20|106526.9|106501.9|106520.9|106495.9|106526.9|106501.9|106520.6|106495.6|28
1728376950000|2024-10-08 08:42:30|106520.4|106495.4|106534.2|106509.2|106534.2|106509.2|106520.1|106495.1|27
1728376960000|2024-10-08 08:42:40|106534.7|106509.7|106529.9|106504.9|106536|106511|106528.6|106503.6|19
1728376970000|2024-10-08 08:42:50|106529.8|106504.8|106524.7|106499.7|106529.8|106504.8|106524.2|106499.2|20
1728376980000|2024-10-08 08:43:00|106526|106501|106512.2|106487.2|106528.9|106503.9|106510|106485|28
1728376990000|2024-10-08 08:43:10|106513|106488|106518.4|106493.4|106518.4|106493.4|106513|106488|25
1728377000000|2024-10-08 08:43:20|106518.7|106493.7|106517.1|106492.1|106518.7|106493.7|106515.4|106490.4|14
1728377010000|2024-10-08 08:43:30|106516.8|106491.8|106514.6|106489.6|106516.8|106491.8|106513.8|106488.8|22
1728377020000|2024-10-08 08:43:40|106513.8|106488.8|106514.6|106489.6|106514.9|106489.9|106513.4|106488.4|14
1728377030000|2024-10-08 08:43:50|106513.1|106488.1|106504.5|106479.5|106513.7|106488.7|106494.6|106469.6|39
1728377040000|2024-10-08 08:44:00|106504.7|106479.7|106508.1|106483.1|106508.1|106483.1|106504.7|106479.7|17
1728377050000|2024-10-08 08:44:10|106508.7|106483.7|106503.4|106478.4|106511|106486|106503.4|106478.4|16
1728377060000|2024-10-08 08:44:20|106502.3|106477.3|106496.3|106471.3|106503.1|106478.1|106495.8|106470.8|15
1728377070000|2024-10-08 08:44:30|106496.5|106471.5|106496.5|106471.5|106498|106473|106495.6|106470.6|16
1728377080000|2024-10-08 08:44:40|106496.6|106471.6|106508.3|106483.3|106508.3|106483.3|106496.6|106471.6|22
1728377090000|2024-10-08 08:44:50|106508.4|106483.4|106499.4|106474.4|106508.4|106483.4|106499.4|106474.4|17
1728377100000|2024-10-08 08:45:00|106498.8|106473.8|106498.4|106473.4|106499.2|106474.2|106497.7|106472.7|10
1728377110000|2024-10-08 08:45:10|106498.5|106473.5|106501|106476|106503.5|106478.5|106498.5|106473.5|14
1728377120000|2024-10-08 08:45:20|106500.9|106475.9|106501.1|106476.1|106501.5|106476.5|106500.9|106475.9|10
1728377130000|2024-10-08 08:45:30|106501.2|106476.2|106499.8|106474.8|106501.2|106476.2|106499.8|106474.8|5
1728377140000|2024-10-08 08:45:40|106499.7|106474.7|106507.6|106482.6|106508|106483|106499.7|106474.7|16
1728377150000|2024-10-08 08:45:50|106507.3|106482.3|106517|106492|106517|106492|106507|106482|26
1728377160000|2024-10-08 08:46:00|106518.3|106493.3|106513.7|106488.7|106518.3|106493.3|106513.7|106488.7|7
1728377170000|2024-10-08 08:46:10|106514.1|106489.1|106517.4|106492.4|106517.4|106492.4|106514.1|106489.1|9
1728377180000|2024-10-08 08:46:20|106516.4|106491.4|106526|106501|106526.3|106501.3|106516.4|106491.4|15
1728377190000|2024-10-08 08:46:30|106525.8|106500.8|106526|106501|106527.7|106502.7|106525|106500|22
1728377200000|2024-10-08 08:46:40|106526.2|106501.2|106522.4|106497.4|106527.4|106502.4|106522.1|106497.1|29
1728377210000|2024-10-08 08:46:50|106522.1|106497.1|106521|106496|106522.4|106497.4|106520.9|106495.9|11
1728377220000|2024-10-08 08:47:00|106520.9|106495.9|106522|106497|106522|106497|106519.1|106494.1|19
1728377230000|2024-10-08 08:47:10|106522.2|106497.2|106532.1|106507.1|106539.8|106514.8|106522.2|106497.2|28
1728377240000|2024-10-08 08:47:20|106532.5|106507.5|106525.5|106500.5|106532.5|106507.5|106525.4|106500.4|21
1728377250000|2024-10-08 08:47:30|106525.1|106500.1|106529.6|106504.6|106530.6|106505.6|106525.1|106500.1|18
1728377260000|2024-10-08 08:47:40|106529.3|106504.3|106525.7|106500.7|106529.3|106504.3|106525.6|106500.6|9
1728377270000|2024-10-08 08:47:50|106525.6|106500.6|106532.9|106507.9|106532.9|106507.9|106525.6|106500.6|18
1728377280000|2024-10-08 08:48:00|106532.8|106507.8|106530.1|106505.1|106533|106508|106528.9|106503.9|13
1728377290000|2024-10-08 08:48:10|106530.2|106505.2|106530.2|106505.2|106530.4|106505.4|106530|106505|8
1728377300000|2024-10-08 08:48:20|106530.3|106505.3|106529.6|106504.6|106530.3|106505.3|106526.8|106501.8|26
1728377310000|2024-10-08 08:48:30|106529.4|106504.4|106528|106503|106530.6|106505.6|106528|106503|12
1728377320000|2024-10-08 08:48:40|106528.1|106503.1|106524.8|106499.8|106528.1|106503.1|106523.8|106498.8|13
1728377330000|2024-10-08 08:48:50|106525|106500|106525.2|106500.2|106525.3|106500.3|106524.3|106499.3|7
1728377340000|2024-10-08 08:49:00|106525.3|106500.3|106534.6|106509.6|106537.6|106512.6|106525.3|106500.3|20
1728377350000|2024-10-08 08:49:10|106534.1|106509.1|106523.8|106498.8|106534.5|106509.5|106523.8|106498.8|14
1728377360000|2024-10-08 08:49:20|106520.3|106495.3|106517|106492|106520.3|106495.3|106516.3|106491.3|21
1728377370000|2024-10-08 08:49:30|106516.9|106491.9|106517|106492|106517.1|106492.1|106516.5|106491.5|12
1728377380000|2024-10-08 08:49:40|106516.7|106491.7|106520.1|106495.1|106520.4|106495.4|106516.7|106491.7|17
1728377390000|2024-10-08 08:49:50|106520.5|106495.5|106519.6|106494.6|106520.5|106495.5|106516.6|106491.6|11
1728377400000|2024-10-08 08:50:00|106519.9|106494.9|106524.8|106499.8|106524.8|106499.8|106519.8|106494.8|16
1728377410000|2024-10-08 08:50:10|106525.7|106500.7|106526.5|106501.5|106530.3|106505.3|106525.7|106500.7|26
1728377420000|2024-10-08 08:50:20|106526.3|106501.3|106524|106499|106526.3|106501.3|106522.6|106497.6|18
1728377430000|2024-10-08 08:50:30|106523.6|106498.6|106524.7|106499.7|106527.5|106502.5|106523.5|106498.5|22
1728377440000|2024-10-08 08:50:40|106524.6|106499.6|106521.8|106496.8|106524.7|106499.7|106521.8|106496.8|20
1728377450000|2024-10-08 08:50:50|106521.7|106496.7|106521.7|106496.7|106522.2|106497.2|106520.6|106495.6|9
1728377460000|2024-10-08 08:51:00|106521.6|106496.6|106513.3|106488.3|106521.7|106496.7|106512.6|106487.6|22
1728377470000|2024-10-08 08:51:10|106513.4|106488.4|106508.5|106483.5|106513.9|106488.9|106506|106481|22
1728377480000|2024-10-08 08:51:20|106508.3|106483.3|106495.9|106470.9|106508.3|106483.3|106494|106469|24
1728377490000|2024-10-08 08:51:30|106495.8|106470.8|106486.5|106461.5|106496|106471|106486.2|106461.2|33
1728377500000|2024-10-08 08:51:40|106486|106461|106479.2|106454.2|106488.4|106463.4|106479.2|106454.2|23
1728377510000|2024-10-08 08:51:50|106478.3|106453.3|106477.7|106452.7|106478.7|106453.7|106477.3|106452.3|10
1728377520000|2024-10-08 08:52:00|106476.9|106451.9|106482.7|106457.7|106484.7|106459.7|106475.4|106450.4|26
1728377530000|2024-10-08 08:52:10|106483.6|106458.6|106483|106458|106484.1|106459.1|106481.7|106456.7|14
1728377540000|2024-10-08 08:52:20|106483.1|106458.1|106482.5|106457.5|106483.4|106458.4|106481.2|106456.2|19
1728377550000|2024-10-08 08:52:30|106481.8|106456.8|106463.2|106438.2|106481.8|106456.8|106460.4|106435.4|33
1728377560000|2024-10-08 08:52:40|106462.7|106437.7|106461.6|106436.6|106462.7|106437.7|106460.9|106435.9|15
1728377570000|2024-10-08 08:52:50|106461.2|106436.2|106465|106440|106465|106440|106454.3|106429.3|17
1728377580000|2024-10-08 08:53:00|106465.5|106440.5|106463.6|106438.6|106466.2|106441.2|106461.7|106436.7|25
1728377590000|2024-10-08 08:53:10|106464.1|106439.1|106468.1|106443.1|106468.1|106443.1|106464.1|106439.1|14
1728377600000|2024-10-08 08:53:20|106467.8|106442.8|106469.8|106444.8|106469.8|106444.8|106467.8|106442.8|13
1728377610000|2024-10-08 08:53:30|106470.1|106445.1|106474.6|106449.6|106480.8|106455.8|106470.1|106445.1|18
1728377620000|2024-10-08 08:53:40|106474.7|106449.7|106475.2|106450.2|106475.2|106450.2|106472.9|106447.9|8
1728377630000|2024-10-08 08:53:50|106474.1|106449.1|106477.7|106452.7|106477.7|106452.7|106474.1|106449.1|18
1728377640000|2024-10-08 08:54:00|106476.5|106451.5|106472.8|106447.8|106476.5|106451.5|106471|106446|15
1728377650000|2024-10-08 08:54:10|106472.9|106447.9|106466|106441|106472.9|106447.9|106464.2|106439.2|18
1728377660000|2024-10-08 08:54:20|106466.1|106441.1|106470.5|106445.5|106471.7|106446.7|106465.5|106440.5|13
1728377670000|2024-10-08 08:54:30|106470.4|106445.4|106475.6|106450.6|106476.5|106451.5|106466.4|106441.4|16
1728377680000|2024-10-08 08:54:40|106475.2|106450.2|106482.5|106457.5|106484.9|106459.9|106475.2|106450.2|19
1728377690000|2024-10-08 08:54:50|106482.6|106457.6|106473.7|106448.7|106482.6|106457.6|106473|106448|22
1728377700000|2024-10-08 08:55:00|106474.3|106449.3|106473.7|106448.7|106475|106450|106473.7|106448.7|11
1728377710000|2024-10-08 08:55:10|106473.4|106448.4|106449.1|106424.1|106473.4|106448.4|106449.1|106424.1|27
1728377720000|2024-10-08 08:55:20|106448.5|106423.5|106461.1|106436.1|106461.1|106436.1|106447.3|106422.3|19
1728377730000|2024-10-08 08:55:30|106461.8|106436.8|106468.2|106443.2|106468.2|106443.2|106461.4|106436.4|24
1728377740000|2024-10-08 08:55:40|106468.6|106443.6|106468.6|106443.6|106475|106450|106467.5|106442.5|20
1728377750000|2024-10-08 08:55:50|106468.9|106443.9|106462.7|106437.7|106469.2|106444.2|106462.7|106437.7|11
1728377760000|2024-10-08 08:56:00|106462.8|106437.8|106458.8|106433.8|106464.5|106439.5|106458.8|106433.8|24
1728377770000|2024-10-08 08:56:10|106455.8|106430.8|106454|106429|106455.8|106430.8|106443.9|106418.9|27
1728377780000|2024-10-08 08:56:20|106453.7|106428.7|106453.6|106428.6|106454.1|106429.1|106449.2|106424.2|19
1728377790000|2024-10-08 08:56:30|106453.3|106428.3|106454.5|106429.5|106454.5|106429.5|106451.1|106426.1|18
1728377800000|2024-10-08 08:56:40|106454.6|106429.6|106466.6|106441.6|106468.1|106443.1|106454.6|106429.6|23
1728377810000|2024-10-08 08:56:50|106467.7|106442.7|106467|106442|106472.9|106447.9|106467|106442|19
1728377820000|2024-10-08 08:57:00|106466.9|106441.9|106460.4|106435.4|106466.9|106441.9|106460.3|106435.3|23
1728377830000|2024-10-08 08:57:10|106457.7|106432.7|106458.7|106433.7|106460.3|106435.3|106457.7|106432.7|17
1728377840000|2024-10-08 08:57:20|106458.6|106433.6|106464|106439|106464|106439|106458.5|106433.5|9
1728377850000|2024-10-08 08:57:30|106463.4|106438.4|106460.6|106435.6|106463.6|106438.6|106460.2|106435.2|23
1728377860000|2024-10-08 08:57:40|106461|106436|106445|106420|106461.1|106436.1|106445|106420|23
1728377870000|2024-10-08 08:57:50|106446.1|106421.1|106446.1|106421.1|106446.9|106421.9|106445|106420|14
1728377880000|2024-10-08 08:58:00|106445.4|106420.4|106447.4|106422.4|106447.4|106422.4|106442.2|106417.2|22
1728377890000|2024-10-08 08:58:10|106448.6|106423.6|106447.6|106422.6|106448.6|106423.6|106444.9|106419.9|15
1728377900000|2024-10-08 08:58:20|106446.4|106421.4|106450.8|106425.8|106450.8|106425.8|106446.1|106421.1|10
1728377910000|2024-10-08 08:58:30|106450.3|106425.3|106446.1|106421.1|106450.3|106425.3|106442.8|106417.8|32
1728377920000|2024-10-08 08:58:40|106445.6|106420.6|106442.1|106417.1|106445.6|106420.6|106442.1|106417.1|13
1728377930000|2024-10-08 08:58:50|106442|106417|106439.9|106414.9|106442|106417|106437.9|106412.9|15
1728377940000|2024-10-08 08:59:00|106440.5|106415.5|106446.1|106421.1|106446.1|106421.1|106440.5|106415.5|12
1728377950000|2024-10-08 08:59:10|106446.3|106421.3|106459.7|106434.7|106463.3|106438.3|106446.3|106421.3|29
1728377960000|2024-10-08 08:59:20|106459.2|106434.2|106457.3|106432.3|106459.2|106434.2|106454.2|106429.2|16
1728377970000|2024-10-08 08:59:30|106458.8|106433.8|106463.1|106438.1|106463.2|106438.2|106457|106432|31
1728377980000|2024-10-08 08:59:40|106462.5|106437.5|106455.5|106430.5|106462.5|106437.5|106451.6|106426.6|29
1728377990000|2024-10-08 08:59:50|106452.3|106427.3|106449.4|106424.4|106452.3|106427.3|106447.5|106422.5|17
1728378000000|2024-10-08 09:00:00|106449.5|106424.5|106460.4|106435.4|106460.4|106435.4|106449.1|106424.1|29
1728378010000|2024-10-08 09:00:10|106459.7|106434.7|106456.4|106431.4|106459.7|106434.7|106456.1|106431.1|25
1728378020000|2024-10-08 09:00:20|106456.2|106431.2|106459.3|106434.3|106459.3|106434.3|106452.2|106427.2|20
1728378030000|2024-10-08 09:00:30|106458.2|106433.2|106461.8|106436.8|106461.8|106436.8|106458.2|106433.2|18
1728378040000|2024-10-08 09:00:40|106461.4|106436.4|106458.7|106433.7|106464.4|106439.4|106458.7|106433.7|20
1728378050000|2024-10-08 09:00:50|106458.9|106433.9|106462.1|106437.1|106462.1|106437.1|106456.8|106431.8|22
1728378060000|2024-10-08 09:01:00|106462.5|106437.5|106459.7|106434.7|106462.6|106437.6|106457|106432|26
1728378070000|2024-10-08 09:01:10|106460.1|106435.1|106442.9|106417.9|106460.4|106435.4|106442.9|106417.9|28
1728378080000|2024-10-08 09:01:20|106441.8|106416.8|106439|106414|106441.8|106416.8|106437|106412|29
1728378090000|2024-10-08 09:01:30|106438.8|106413.8|106434.4|106409.4|106441.6|106416.6|106431.5|106406.5|36
1728378100000|2024-10-08 09:01:40|106434.5|106409.5|106443.7|106418.7|106444|106419|106434.5|106409.5|15
1728378110000|2024-10-08 09:01:50|106443.6|106418.6|106442.7|106417.7|106443.6|106418.6|106439.2|106414.2|13
1728378120000|2024-10-08 09:02:00|106442.9|106417.9|106441.5|106416.5|106445.5|106420.5|106441.5|106416.5|19
1728378130000|2024-10-08 09:02:10|106441.4|106416.4|106445.9|106420.9|106446.3|106421.3|106441.2|106416.2|9
1728378140000|2024-10-08 09:02:20|106446.1|106421.1|106451.6|106426.6|106455.3|106430.3|106446.1|106421.1|25
1728378150000|2024-10-08 09:02:30|106449.8|106424.8|106448.2|106423.2|106457.3|106432.3|106448.2|106423.2|28
1728378160000|2024-10-08 09:02:40|106448.4|106423.4|106438.5|106413.5|106449.5|106424.5|106437.9|106412.9|31
1728378170000|2024-10-08 09:02:50|106438.7|106413.7|106441.3|106416.3|106441.3|106416.3|106438|106413|16
1728378180000|2024-10-08 09:03:00|106441.2|106416.2|106440|106415|106441.6|106416.6|106429.9|106404.9|27
1728378190000|2024-10-08 09:03:10|106438.9|106413.9|106437.3|106412.3|106443.8|106418.8|106437.3|106412.3|24
1728378200000|2024-10-08 09:03:20|106440.1|106415.1|106441.5|106416.5|106442.7|106417.7|106439.8|106414.8|14
1728378210000|2024-10-08 09:03:30|106440.8|106415.8|106439|106414|106440.8|106415.8|106435.6|106410.6|15
1728378220000|2024-10-08 09:03:40|106439.3|106414.3|106444.9|106419.9|106445.6|106420.6|106439.3|106414.3|15
1728378230000|2024-10-08 09:03:50|106445.2|106420.2|106444.5|106419.5|106447.6|106422.6|106444.3|106419.3|12
1728378240000|2024-10-08 09:04:00|106443.9|106418.9|106436.1|106411.1|106443.9|106418.9|106436.1|106411.1|12
1728378250000|2024-10-08 09:04:10|106435.6|106410.6|106447|106422|106447|106422|106431|106406|21
1728378260000|2024-10-08 09:04:20|106447.3|106422.3|106443.5|106418.5|106448|106423|106443.5|106418.5|13
1728378270000|2024-10-08 09:04:30|106437.4|106412.4|106429.3|106404.3|106437.4|106412.4|106429.3|106404.3|18
1728378280000|2024-10-08 09:04:40|106429.7|106404.7|106438.6|106413.6|106438.6|106413.6|106429|106404|21
1728378290000|2024-10-08 09:04:50|106438.3|106413.3|106438.5|106413.5|106439.6|106414.6|106437.4|106412.4|13
1728378300000|2024-10-08 09:05:00|106442.2|106417.2|106445.3|106420.3|106445.5|106420.5|106442.2|106417.2|10
1728378310000|2024-10-08 09:05:10|106445.2|106420.2|106444.1|106419.1|106445.2|106420.2|106442.7|106417.7|10
1728378320000|2024-10-08 09:05:20|106444|106419|106436.5|106411.5|106444|106419|106436.5|106411.5|12
1728378330000|2024-10-08 09:05:30|106435.9|106410.9|106436.2|106411.2|106436.8|106411.8|106433|106408|25
1728378340000|2024-10-08 09:05:40|106437.1|106412.1|106443.5|106418.5|106443.8|106418.8|106435.7|106410.7|19
1728378350000|2024-10-08 09:05:50|106443.7|106418.7|106462.4|106437.4|106462.7|106437.7|106443.7|106418.7|19
1728378360000|2024-10-08 09:06:00|106462.8|106437.8|106460.9|106435.9|106464.2|106439.2|106460.9|106435.9|18
1728378370000|2024-10-08 09:06:10|106462.3|106437.3|106464.3|106439.3|106465.5|106440.5|106462.3|106437.3|21
1728378380000|2024-10-08 09:06:20|106464.5|106439.5|106475.4|106450.4|106475.4|106450.4|106464.5|106439.5|14
1728378390000|2024-10-08 09:06:30|106476.1|106451.1|106478.1|106453.1|106479.4|106454.4|106475.6|106450.6|32
1728378400000|2024-10-08 09:06:40|106480|106455|106481.3|106456.3|106481.3|106456.3|106475.8|106450.8|27
1728378410000|2024-10-08 09:06:50|106481.2|106456.2|106509.8|106484.8|106510.3|106485.3|106481.2|106456.2|37
1728378420000|2024-10-08 09:07:00|106510|106485|106509.8|106484.8|106511.8|106486.8|106507.7|106482.7|19
1728378430000|2024-10-08 09:07:10|106510.4|106485.4|106523|106498|106524.1|106499.1|106509.9|106484.9|30
1728378440000|2024-10-08 09:07:20|106523.2|106498.2|106526.5|106501.5|106527.2|106502.2|106522.6|106497.6|19
1728378450000|2024-10-08 09:07:30|106529.1|106504.1|106529.6|106504.6|106534.4|106509.4|106528.9|106503.9|23
1728378460000|2024-10-08 09:07:40|106529.9|106504.9|106522.3|106497.3|106529.9|106504.9|106520.4|106495.4|23
1728378470000|2024-10-08 09:07:50|106522.4|106497.4|106517.8|106492.8|106525|106500|106515.7|106490.7|15
1728378480000|2024-10-08 09:08:00|106518|106493|106518.9|106493.9|106519.1|106494.1|106518|106493|8
1728378490000|2024-10-08 09:08:10|106518.8|106493.8|106516.9|106491.9|106518.8|106493.8|106512.1|106487.1|21
1728378500000|2024-10-08 09:08:20|106517|106492|106519.7|106494.7|106523.2|106498.2|106517|106492|24
1728378510000|2024-10-08 09:08:30|106519.5|106494.5|106522.5|106497.5|106522.8|106497.8|106517.7|106492.7|22
1728378520000|2024-10-08 09:08:40|106522.8|106497.8|106528.9|106503.9|106528.9|106503.9|106522.4|106497.4|7
1728378530000|2024-10-08 09:08:50|106528.8|106503.8|106532.1|106507.1|106534.1|106509.1|106528.3|106503.3|23
1728378540000|2024-10-08 09:09:00|106531.8|106506.8|106528.5|106503.5|106532.1|106507.1|106526.5|106501.5|22
1728378550000|2024-10-08 09:09:10|106529.1|106504.1|106528.3|106503.3|106529.1|106504.1|106528.3|106503.3|7
1728378560000|2024-10-08 09:09:20|106528|106503|106523.8|106498.8|106528|106503|106523.3|106498.3|17
1728378570000|2024-10-08 09:09:30|106524.3|106499.3|106518.9|106493.9|106524.7|106499.7|106518.9|106493.9|27
1728378580000|2024-10-08 09:09:40|106519.1|106494.1|106513|106488|106522.5|106497.5|106509.9|106484.9|28
1728378590000|2024-10-08 09:09:50|106512.8|106487.8|106519.7|106494.7|106519.7|106494.7|106511|106486|24
1728378600000|2024-10-08 09:10:00|106520.3|106495.3|106538.9|106513.9|106538.9|106513.9|106520.3|106495.3|35
1728378610000|2024-10-08 09:10:10|106534.8|106509.8|106536.1|106511.1|106538.4|106513.4|106531.7|106506.7|30
1728378620000|2024-10-08 09:10:20|106535.9|106510.9|106535.4|106510.4|106536.3|106511.3|106534.2|106509.2|17
1728378630000|2024-10-08 09:10:30|106537.3|106512.3|106539.7|106514.7|106540.5|106515.5|106537.2|106512.2|21
1728378640000|2024-10-08 09:10:40|106539.9|106514.9|106538.7|106513.7|106540.4|106515.4|106537.5|106512.5|23
1728378650000|2024-10-08 09:10:50|106538.4|106513.4|106538|106513|106538.5|106513.5|106537.7|106512.7|19
1728378660000|2024-10-08 09:11:00|106537.7|106512.7|106540.2|106515.2|106540.8|106515.8|106537.6|106512.6|27
1728378670000|2024-10-08 09:11:10|106540.4|106515.4|106542.4|106517.4|106543.7|106518.7|106540.4|106515.4|17
1728378680000|2024-10-08 09:11:20|106543.2|106518.2|106547.6|106522.6|106548|106523|106543.2|106518.2|15
1728378690000|2024-10-08 09:11:30|106546.9|106521.9|106543.2|106518.2|106546.9|106521.9|106540.8|106515.8|15
1728378700000|2024-10-08 09:11:40|106543.1|106518.1|106547.9|106522.9|106548.1|106523.1|106543.1|106518.1|12
1728378710000|2024-10-08 09:11:50|106548.3|106523.3|106547.9|106522.9|106548.3|106523.3|106547.9|106522.9|7
1728378720000|2024-10-08 09:12:00|106547.8|106522.8|106556.7|106531.7|106557.2|106532.2|106542.9|106517.9|17
1728378730000|2024-10-08 09:12:10|106556.9|106531.9|106555.4|106530.4|106556.9|106531.9|106553.6|106528.6|20
1728378740000|2024-10-08 09:12:20|106555.5|106530.5|106572.5|106547.5|106575.7|106550.7|106555.5|106530.5|20
1728378750000|2024-10-08 09:12:30|106573.3|106548.3|106570.4|106545.4|106575.4|106550.4|106570.3|106545.3|23
1728378760000|2024-10-08 09:12:40|106570.8|106545.8|106570.1|106545.1|106570.8|106545.8|106569.1|106544.1|16
1728378770000|2024-10-08 09:12:50|106570.3|106545.3|106574.6|106549.6|106581.5|106556.5|106570.3|106545.3|29
1728378780000|2024-10-08 09:13:00|106572.2|106547.2|106581.1|106556.1|106581.8|106556.8|106571.6|106546.6|23
1728378790000|2024-10-08 09:13:10|106581|106556|106580.2|106555.2|106583.2|106558.2|106579.4|106554.4|15
1728378800000|2024-10-08 09:13:20|106579.9|106554.9|106587|106562|106587.7|106562.7|106579.9|106554.9|20
1728378810000|2024-10-08 09:13:30|106586.9|106561.9|106582.2|106557.2|106586.9|106561.9|106582.2|106557.2|13
1728378820000|2024-10-08 09:13:40|106583.1|106558.1|106580|106555|106583.1|106558.1|106580|106555|4
1728378830000|2024-10-08 09:13:50|106580.4|106555.4|106577.8|106552.8|106580.4|106555.4|106577.8|106552.8|16
1728378840000|2024-10-08 09:14:00|106577.7|106552.7|106566.5|106541.5|106577.8|106552.8|106566.5|106541.5|22
1728378850000|2024-10-08 09:14:10|106566.2|106541.2|106562.9|106537.9|106566.2|106541.2|106561.9|106536.9|20
1728378860000|2024-10-08 09:14:20|106562.7|106537.7|106563.9|106538.9|106564.7|106539.7|106561.5|106536.5|19
1728378870000|2024-10-08 09:14:30|106563.5|106538.5|106561.2|106536.2|106563.5|106538.5|106559.3|106534.3|11
1728378880000|2024-10-08 09:14:40|106561.3|106536.3|106561.4|106536.4|106562.4|106537.4|106560.4|106535.4|15
1728378890000|2024-10-08 09:14:50|106560.9|106535.9|106553.6|106528.6|106560.9|106535.9|106551.5|106526.5|23
1728378900000|2024-10-08 09:15:00|106552.8|106527.8|106539.9|106514.9|106552.8|106527.8|106536.7|106511.7|37
1728378910000|2024-10-08 09:15:10|106538.7|106513.7|106537.7|106512.7|106541.6|106516.6|106536|106511|23
1728378920000|2024-10-08 09:15:20|106537.3|106512.3|106537|106512|106538.6|106513.6|106536.6|106511.6|17
1728378930000|2024-10-08 09:15:30|106537.2|106512.2|106540.6|106515.6|106541.2|106516.2|106537.2|106512.2|15
1728378940000|2024-10-08 09:15:40|106540.5|106515.5|106541.9|106516.9|106542.7|106517.7|106540.5|106515.5|13
1728378950000|2024-10-08 09:15:50|106541.2|106516.2|106535.5|106510.5|106541.2|106516.2|106535.5|106510.5|11
1728378960000|2024-10-08 09:16:00|106535.2|106510.2|106535|106510|106535.2|106510.2|106530.3|106505.3|20
1728378970000|2024-10-08 09:16:10|106534.5|106509.5|106524.8|106499.8|106535|106510|106524.8|106499.8|22
1728378980000|2024-10-08 09:16:20|106525.7|106500.7|106519.4|106494.4|106526.9|106501.9|106519.3|106494.3|16
1728378990000|2024-10-08 09:16:30|106519.8|106494.8|106524.8|106499.8|106526.8|106501.8|106519.1|106494.1|15
1728379000000|2024-10-08 09:16:40|106524.3|106499.3|106526.3|106501.3|106526.3|106501.3|106519|106494|19
1728379010000|2024-10-08 09:16:50|106526|106501|106527|106502|106529.2|106504.2|106525.1|106500.1|17
1728379020000|2024-10-08 09:17:00|106527.4|106502.4|106527.2|106502.2|106527.9|106502.9|106527.1|106502.1|4
1728379030000|2024-10-08 09:17:10|106526.1|106501.1|106532.7|106507.7|106533.3|106508.3|106524.5|106499.5|15
1728379040000|2024-10-08 09:17:20|106532.5|106507.5|106523.4|106498.4|106532.5|106507.5|106521.9|106496.9|24
1728379050000|2024-10-08 09:17:30|106524.3|106499.3|106526.3|106501.3|106529.3|106504.3|106524.2|106499.2|26
1728379060000|2024-10-08 09:17:40|106526.7|106501.7|106509.1|106484.1|106531.3|106506.3|106509|106484|31
1728379070000|2024-10-08 09:17:50|106508.9|106483.9|106501.6|106476.6|106508.9|106483.9|106500.5|106475.5|21
1728379080000|2024-10-08 09:18:00|106501.1|106476.1|106501.6|106476.6|106501.7|106476.7|106497.3|106472.3|27
1728379090000|2024-10-08 09:18:10|106501.2|106476.2|106510.8|106485.8|106511.4|106486.4|106499.4|106474.4|25
1728379100000|2024-10-08 09:18:20|106510.9|106485.9|106511.3|106486.3|106514.9|106489.9|106510.4|106485.4|26
1728379110000|2024-10-08 09:18:30|106511.1|106486.1|106513.2|106488.2|106516|106491|106511.1|106486.1|26
1728379120000|2024-10-08 09:18:40|106513.7|106488.7|106515.1|106490.1|106515.2|106490.2|106513.7|106488.7|11
1728379130000|2024-10-08 09:18:50|106515.7|106490.7|106515.2|106490.2|106515.9|106490.9|106514.8|106489.8|8
1728379140000|2024-10-08 09:19:00|106514.9|106489.9|106509|106484|106514.9|106489.9|106509|106484|15
1728379150000|2024-10-08 09:19:10|106508.4|106483.4|106507.7|106482.7|106509.8|106484.8|106507.6|106482.6|16
1728379160000|2024-10-08 09:19:20|106508.4|106483.4|106509.3|106484.3|106509.6|106484.6|106508.3|106483.3|11
1728379170000|2024-10-08 09:19:30|106509.6|106484.6|106509.3|106484.3|106509.7|106484.7|106509.3|106484.3|10
1728379180000|2024-10-08 09:19:40|106512.3|106487.3|106514.1|106489.1|106515.4|106490.4|106512.3|106487.3|20
1728379190000|2024-10-08 09:19:50|106514.5|106489.5|106529|106504|106530.4|106505.4|106514.5|106489.5|24
1728379200000|2024-10-08 09:20:00|106528.9|106503.9|106531.6|106506.6|106532.1|106507.1|106528.5|106503.5|19
1728379210000|2024-10-08 09:20:10|106532.3|106507.3|106513.6|106488.6|106532.3|106507.3|106513.6|106488.6|18
1728379220000|2024-10-08 09:20:20|106513.8|106488.8|106524.6|106499.6|106524.8|106499.8|106513.8|106488.8|25
1728379230000|2024-10-08 09:20:30|106524.8|106499.8|106525.5|106500.5|106528.2|106503.2|106522.4|106497.4|24
1728379240000|2024-10-08 09:20:40|106525.9|106500.9|106541.4|106516.4|106544.1|106519.1|106524.8|106499.8|36
1728379250000|2024-10-08 09:20:50|106541.6|106516.6|106561.6|106536.6|106562.2|106537.2|106541.6|106516.6|19
1728379260000|2024-10-08 09:21:00|106561.8|106536.8|106556.9|106531.9|106561.8|106536.8|106556.9|106531.9|15
1728379270000|2024-10-08 09:21:10|106557|106532|106561.1|106536.1|106562.2|106537.2|106557|106532|33
1728379280000|2024-10-08 09:21:20|106562.3|106537.3|106562.3|106537.3|106562.5|106537.5|106560.2|106535.2|16
1728379290000|2024-10-08 09:21:30|106561.9|106536.9|106561.8|106536.8|106562.4|106537.4|106561.7|106536.7|15
1728379300000|2024-10-08 09:21:40|106566.5|106541.5|106560.6|106535.6|106566.5|106541.5|106556.6|106531.6|26
1728379310000|2024-10-08 09:21:50|106560.5|106535.5|106562.4|106537.4|106562.8|106537.8|106560.3|106535.3|16
1728379320000|2024-10-08 09:22:00|106562.8|106537.8|106560.7|106535.7|106563.3|106538.3|106560.7|106535.7|11
1728379330000|2024-10-08 09:22:10|106560.8|106535.8|106571.5|106546.5|106571.6|106546.6|106560.3|106535.3|26
1728379340000|2024-10-08 09:22:20|106571.7|106546.7|106568.3|106543.3|106575.4|106550.4|106566.9|106541.9|17
1728379350000|2024-10-08 09:22:30|106569|106544|106577.3|106552.3|106578.1|106553.1|106569|106544|22
1728379360000|2024-10-08 09:22:40|106576|106551|106575.4|106550.4|106576.6|106551.6|106573.6|106548.6|16
1728379370000|2024-10-08 09:22:50|106577.7|106552.7|106575|106550|106579.1|106554.1|106573.6|106548.6|23
1728379380000|2024-10-08 09:23:00|106574.9|106549.9|106577.1|106552.1|106577.5|106552.5|106574.9|106549.9|18
1728379390000|2024-10-08 09:23:10|106577|106552|106578.3|106553.3|106578.3|106553.3|106576.8|106551.8|7
1728379400000|2024-10-08 09:23:20|106578.1|106553.1|106583.9|106558.9|106584.1|106559.1|106578.1|106553.1|14
1728379410000|2024-10-08 09:23:30|106584|106559|106584.2|106559.2|106584.6|106559.6|106582.8|106557.8|14
1728379420000|2024-10-08 09:23:40|106584.1|106559.1|106581.5|106556.5|106584.1|106559.1|106578.7|106553.7|10
1728379430000|2024-10-08 09:23:50|106581.4|106556.4|106585.4|106560.4|106585.4|106560.4|106579.9|106554.9|10
1728379440000|2024-10-08 09:24:00|106585.5|106560.5|106587|106562|106587.2|106562.2|106583.8|106558.8|27
1728379450000|2024-10-08 09:24:10|106587.2|106562.2|106584.1|106559.1|106587.2|106562.2|106584.1|106559.1|10
1728379460000|2024-10-08 09:24:20|106584.2|106559.2|106583.4|106558.4|106584.2|106559.2|106583.4|106558.4|6
1728379470000|2024-10-08 09:24:30|106583.3|106558.3|106571.2|106546.2|106583.3|106558.3|106569.3|106544.3|18
1728379480000|2024-10-08 09:24:40|106571.4|106546.4|106567.2|106542.2|106571.4|106546.4|106566.4|106541.4|20
1728379490000|2024-10-08 09:24:50|106567.1|106542.1|106570.9|106545.9|106571.3|106546.3|106565.4|106540.4|39
1728379500000|2024-10-08 09:25:00|106570.5|106545.5|106581.8|106556.8|106581.8|106556.8|106570.5|106545.5|21
1728379510000|2024-10-08 09:25:10|106581.5|106556.5|106582.9|106557.9|106584.3|106559.3|106580.7|106555.7|15
1728379520000|2024-10-08 09:25:20|106582.6|106557.6|106578.4|106553.4|106582.6|106557.6|106575.4|106550.4|17
1728379530000|2024-10-08 09:25:30|106577.4|106552.4|106576.8|106551.8|106577.7|106552.7|106576.1|106551.1|13
1728379540000|2024-10-08 09:25:40|106576.9|106551.9|106579.1|106554.1|106579.2|106554.2|106575.7|106550.7|11
1728379550000|2024-10-08 09:25:50|106579|106554|106586.6|106561.6|106586.6|106561.6|106578.9|106553.9|18
1728379560000|2024-10-08 09:26:00|106586.9|106561.9|106585.1|106560.1|106588|106563|106583.9|106558.9|22
1728379570000|2024-10-08 09:26:10|106584.7|106559.7|106587.6|106562.6|106588.1|106563.1|106580.6|106555.6|24
1728379580000|2024-10-08 09:26:20|106585.8|106560.8|106587|106562|106587|106562|106584.8|106559.8|12
1728379590000|2024-10-08 09:26:30|106587.4|106562.4|106587.1|106562.1|106587.4|106562.4|106587.1|106562.1|2
1728379600000|2024-10-08 09:26:40|106586.4|106561.4|106573.1|106548.1|106586.4|106561.4|106572.8|106547.8|20
1728379610000|2024-10-08 09:26:50|106573.3|106548.3|106574.7|106549.7|106574.7|106549.7|106571.4|106546.4|17
1728379620000|2024-10-08 09:27:00|106574.6|106549.6|106571.3|106546.3|106574.6|106549.6|106571.3|106546.3|10
1728379630000|2024-10-08 09:27:10|106572.1|106547.1|106570.3|106545.3|106572.1|106547.1|106569.9|106544.9|16
1728379640000|2024-10-08 09:27:20|106570.5|106545.5|106574.1|106549.1|106574.2|106549.2|106570.3|106545.3|14
1728379650000|2024-10-08 09:27:30|106574.7|106549.7|106568.2|106543.2|106574.7|106549.7|106565.1|106540.1|20
1728379660000|2024-10-08 09:27:40|106566|106541|106575.2|106550.2|106575.2|106550.2|106565.3|106540.3|20
1728379670000|2024-10-08 09:27:50|106575.3|106550.3|106576.4|106551.4|106580.4|106555.4|106569.7|106544.7|23
1728379680000|2024-10-08 09:28:00|106573.5|106548.5|106567.1|106542.1|106573.9|106548.9|106567|106542|22
1728379690000|2024-10-08 09:28:10|106567|106542|106561|106536|106567.1|106542.1|106561|106536|17
1728379700000|2024-10-08 09:28:20|106560.6|106535.6|106565.2|106540.2|106565.2|106540.2|106559.8|106534.8|14
1728379710000|2024-10-08 09:28:30|106565.8|106540.8|106570.5|106545.5|106571.3|106546.3|106565.8|106540.8|30
1728379720000|2024-10-08 09:28:40|106569.1|106544.1|106570.5|106545.5|106570.5|106545.5|106567.1|106542.1|18
1728379730000|2024-10-08 09:28:50|106571.1|106546.1|106571.1|106546.1|106571.5|106546.5|106571.1|106546.1|6
1728379740000|2024-10-08 09:29:00|106571.2|106546.2|106578.1|106553.1|106578.3|106553.3|106571.1|106546.1|29
1728379750000|2024-10-08 09:29:10|106578.4|106553.4|106582.6|106557.6|106582.9|106557.9|106578.4|106553.4|16
1728379760000|2024-10-08 09:29:20|106582.7|106557.7|106583.8|106558.8|106584.1|106559.1|106582.7|106557.7|5
1728379770000|2024-10-08 09:29:30|106584.1|106559.1|106580.8|106555.8|106584.4|106559.4|106579|106554|20
1728379780000|2024-10-08 09:29:40|106581.8|106556.8|106576.5|106551.5|106582.4|106557.4|106575.5|106550.5|26
1728379790000|2024-10-08 09:29:50|106576.4|106551.4|106576.8|106551.8|106578.9|106553.9|106575.2|106550.2|21
1728379800000|2024-10-08 09:30:00|106577.3|106552.3|106583.6|106558.6|106583.6|106558.6|106576.4|106551.4|19
1728379810000|2024-10-08 09:30:10|106583.7|106558.7|106582|106557|106587.4|106562.4|106581.9|106556.9|19
1728379820000|2024-10-08 09:30:20|106583|106558|106579.6|106554.6|106586.5|106561.5|106579.6|106554.6|24
1728379830000|2024-10-08 09:30:30|106579.9|106554.9|106576|106551|106579.9|106554.9|106576|106551|17
1728379840000|2024-10-08 09:30:40|106575.3|106550.3|106563.1|106538.1|106575.3|106550.3|106563.1|106538.1|22
1728379850000|2024-10-08 09:30:50|106562|106537|106564.8|106539.8|106564.9|106539.9|106562|106537|18
1728379860000|2024-10-08 09:31:00|106564.7|106539.7|106561.5|106536.5|106564.8|106539.8|106561.5|106536.5|14
1728379870000|2024-10-08 09:31:10|106561.4|106536.4|106563.9|106538.9|106564|106539|106560.9|106535.9|17
1728379880000|2024-10-08 09:31:20|106563.6|106538.6|106567.3|106542.3|106567.4|106542.4|106563.5|106538.5|19
1728379890000|2024-10-08 09:31:30|106568.1|106543.1|106562.6|106537.6|106569.3|106544.3|106562.6|106537.6|23
1728379900000|2024-10-08 09:31:40|106562.3|106537.3|106561.3|106536.3|106562.5|106537.5|106561.3|106536.3|7
1728379910000|2024-10-08 09:31:50|106561|106536|106546.5|106521.5|106561|106536|106546.5|106521.5|15
1728379920000|2024-10-08 09:32:00|106546.9|106521.9|106549.6|106524.6|106550.7|106525.7|106546.4|106521.4|17
1728379930000|2024-10-08 09:32:10|106549.9|106524.9|106550.6|106525.6|106550.6|106525.6|106548.3|106523.3|17
1728379940000|2024-10-08 09:32:20|106550.8|106525.8|106550.5|106525.5|106550.8|106525.8|106548.3|106523.3|9
1728379950000|2024-10-08 09:32:30|106550.7|106525.7|106565|106540|106565.3|106540.3|106550.7|106525.7|21
1728379960000|2024-10-08 09:32:40|106565.5|106540.5|106572.6|106547.6|106572.6|106547.6|106561.9|106536.9|29
1728379970000|2024-10-08 09:32:50|106571.9|106546.9|106571.2|106546.2|106572.3|106547.3|106569.8|106544.8|13
1728379980000|2024-10-08 09:33:00|106569.6|106544.6|106565.7|106540.7|106569.6|106544.6|106565.1|106540.1|10
1728379990000|2024-10-08 09:33:10|106566.3|106541.3|106544.6|106519.6|106567.6|106542.6|106544.6|106519.6|25
1728380000000|2024-10-08 09:33:20|106545|106520|106548.7|106523.7|106548.7|106523.7|106542.7|106517.7|22
1728380010000|2024-10-08 09:33:30|106549.4|106524.4|106551|106526|106551|106526|106549.4|106524.4|13
1728380020000|2024-10-08 09:33:40|106550.9|106525.9|106550.7|106525.7|106551.4|106526.4|106550.7|106525.7|15
1728380030000|2024-10-08 09:33:50|106550.6|106525.6|106549.7|106524.7|106550.7|106525.7|106549.7|106524.7|15
1728380040000|2024-10-08 09:34:00|106549.9|106524.9|106549.3|106524.3|106549.9|106524.9|106549.3|106524.3|8
1728380050000|2024-10-08 09:34:10|106549.1|106524.1|106548.9|106523.9|106549.1|106524.1|106548.7|106523.7|8
1728380060000|2024-10-08 09:34:20|106549|106524|106552.5|106527.5|106553.6|106528.6|106545.6|106520.6|14
1728380070000|2024-10-08 09:34:30|106552.3|106527.3|106547.9|106522.9|106552.3|106527.3|106545.9|106520.9|25
1728380080000|2024-10-08 09:34:40|106548.1|106523.1|106546.8|106521.8|106548.7|106523.7|106546.8|106521.8|13
1728380090000|2024-10-08 09:34:50|106546.9|106521.9|106544.8|106519.8|106546.9|106521.9|106544.8|106519.8|8
1728380100000|2024-10-08 09:35:00|106544.7|106519.7|106542.8|106517.8|106544.7|106519.7|106538.9|106513.9|25
1728380110000|2024-10-08 09:35:10|106544.2|106519.2|106537.9|106512.9|106546.9|106521.9|106537.9|106512.9|19
1728380120000|2024-10-08 09:35:20|106537.4|106512.4|106531.2|106506.2|106537.6|106512.6|106531.1|106506.1|13
1728380130000|2024-10-08 09:35:30|106530.8|106505.8|106531.6|106506.6|106531.7|106506.7|106530.5|106505.5|10
1728380140000|2024-10-08 09:35:40|106530.8|106505.8|106524.9|106499.9|106530.8|106505.8|106523.4|106498.4|25
1728380150000|2024-10-08 09:35:50|106527|106502|106531.5|106506.5|106531.5|106506.5|106527|106502|19
1728380160000|2024-10-08 09:36:00|106531.9|106506.9|106526.9|106501.9|106532.6|106507.6|106526.9|106501.9|18
1728380170000|2024-10-08 09:36:10|106526.6|106501.6|106523|106498|106526.6|106501.6|106521.6|106496.6|13
1728380180000|2024-10-08 09:36:20|106523.3|106498.3|106528.3|106503.3|106528.7|106503.7|106521|106496|19
1728380190000|2024-10-08 09:36:30|106527.9|106502.9|106533.6|106508.6|106533.6|106508.6|106527.8|106502.8|23
1728380200000|2024-10-08 09:36:40|106534.2|106509.2|106531.3|106506.3|106537.8|106512.8|106531.3|106506.3|16
1728380210000|2024-10-08 09:36:50|106531.4|106506.4|106533|106508|106533.1|106508.1|106531.2|106506.2|15
1728380220000|2024-10-08 09:37:00|106533.2|106508.2|106542.2|106517.2|106543.1|106518.1|106532.8|106507.8|18
1728380230000|2024-10-08 09:37:10|106542.3|106517.3|106542.7|106517.7|106542.7|106517.7|106540.6|106515.6|20
1728380240000|2024-10-08 09:37:20|106542.5|106517.5|106546|106521|106546|106521|106542.5|106517.5|18
1728380250000|2024-10-08 09:37:30|106546.5|106521.5|106547.9|106522.9|106547.9|106522.9|106541.5|106516.5|17
1728380260000|2024-10-08 09:37:40|106548.4|106523.4|106548.9|106523.9|106549.9|106524.9|106548.3|106523.3|12
1728380270000|2024-10-08 09:37:50|106548.8|106523.8|106551.8|106526.8|106553.8|106528.8|106548.7|106523.7|24
1728380280000|2024-10-08 09:38:00|106551.4|106526.4|106547.8|106522.8|106552.1|106527.1|106547.3|106522.3|15
1728380290000|2024-10-08 09:38:10|106547.7|106522.7|106554.1|106529.1|106554.1|106529.1|106547.6|106522.6|25
1728380300000|2024-10-08 09:38:20|106554.2|106529.2|106555.5|106530.5|106555.5|106530.5|106554.2|106529.2|3
1728380310000|2024-10-08 09:38:30|106555.4|106530.4|106553.9|106528.9|106556.1|106531.1|106553.7|106528.7|16
1728380320000|2024-10-08 09:38:40|106554.8|106529.8|106556.7|106531.7|106556.8|106531.8|106554.7|106529.7|17
1728380330000|2024-10-08 09:38:50|106556.4|106531.4|106556.2|106531.2|106556.7|106531.7|106555.1|106530.1|18
1728380340000|2024-10-08 09:39:00|106562.8|106537.8|106568.1|106543.1|106568.1|106543.1|106562.6|106537.6|12
1728380350000|2024-10-08 09:39:10|106568.3|106543.3|106572.9|106547.9|106572.9|106547.9|106568.3|106543.3|18
1728380360000|2024-10-08 09:39:20|106573.2|106548.2|106572.5|106547.5|106573.9|106548.9|106572.3|106547.3|9
1728380370000|2024-10-08 09:39:30|106572.7|106547.7|106572.1|106547.1|106572.7|106547.7|106572.1|106547.1|4
1728380380000|2024-10-08 09:39:40|106571.2|106546.2|106557.5|106532.5|106571.2|106546.2|106557.1|106532.1|21
1728380390000|2024-10-08 09:39:50|106557.6|106532.6|106565|106540|106565|106540|106556.9|106531.9|18
1728380400000|2024-10-08 09:40:00|106565.2|106540.2|106568.6|106543.6|106570.9|106545.9|106565.2|106540.2|29
1728380410000|2024-10-08 09:40:10|106568.8|106543.8|106572.3|106547.3|106572.8|106547.8|106567|106542|27
1728380420000|2024-10-08 09:40:20|106572.7|106547.7|106568.7|106543.7|106572.7|106547.7|106567.4|106542.4|16
1728380430000|2024-10-08 09:40:30|106567.8|106542.8|106569.7|106544.7|106569.9|106544.9|106566.9|106541.9|17
1728380440000|2024-10-08 09:40:40|106569.6|106544.6|106564.3|106539.3|106570.1|106545.1|106562.6|106537.6|18
1728380450000|2024-10-08 09:40:50|106564.4|106539.4|106564.4|106539.4|106564.4|106539.4|106564.3|106539.3|3
1728380460000|2024-10-08 09:41:00|106564.5|106539.5|106561.3|106536.3|106565.4|106540.4|106560.7|106535.7|15
1728380470000|2024-10-08 09:41:10|106560.9|106535.9|106559.2|106534.2|106560.9|106535.9|106559.2|106534.2|9
1728380480000|2024-10-08 09:41:20|106558.5|106533.5|106560.4|106535.4|106560.4|106535.4|106556.4|106531.4|26
1728380490000|2024-10-08 09:41:30|106560.6|106535.6|106560.9|106535.9|106560.9|106535.9|106560.6|106535.6|3
1728380500000|2024-10-08 09:41:40|106560.8|106535.8|106564.3|106539.3|106564.5|106539.5|106560.8|106535.8|10
1728380510000|2024-10-08 09:41:50|106564.9|106539.9|106561.5|106536.5|106567.2|106542.2|106561.3|106536.3|17
1728380520000|2024-10-08 09:42:00|106562.3|106537.3|106563.4|106538.4|106564.6|106539.6|106562.3|106537.3|17
1728380530000|2024-10-08 09:42:10|106563|106538|106560.7|106535.7|106563|106538|106560.7|106535.7|10
1728380540000|2024-10-08 09:42:20|106560.8|106535.8|106560.8|106535.8|106560.8|106535.8|106559.9|106534.9|6
1728380550000|2024-10-08 09:42:30|106561|106536|106569.7|106544.7|106569.7|106544.7|106561|106536|14
1728380560000|2024-10-08 09:42:40|106569.5|106544.5|106561.5|106536.5|106569.8|106544.8|106561.4|106536.4|18
1728380570000|2024-10-08 09:42:50|106561.9|106536.9|106565|106540|106565|106540|106561.5|106536.5|17
1728380580000|2024-10-08 09:43:00|106566.6|106541.6|106567.3|106542.3|106567.3|106542.3|106564.4|106539.4|18
1728380590000|2024-10-08 09:43:10|106567|106542|106563.6|106538.6|106567|106542|106563.5|106538.5|12
1728380600000|2024-10-08 09:43:20|106563.7|106538.7|106569|106544|106570|106545|106562.9|106537.9|17
1728380610000|2024-10-08 09:43:30|106569.5|106544.5|106571.4|106546.4|106571.8|106546.8|106569.5|106544.5|12
1728380620000|2024-10-08 09:43:40|106571.1|106546.1|106566.8|106541.8|106571.4|106546.4|106566.2|106541.2|9
1728380630000|2024-10-08 09:43:50|106566.9|106541.9|106566.8|106541.8|106567|106542|106566.4|106541.4|11
1728380640000|2024-10-08 09:44:00|106566.2|106541.2|106565.4|106540.4|106566.2|106541.2|106565.2|106540.2|6
1728380650000|2024-10-08 09:44:10|106565.1|106540.1|106563.4|106538.4|106565.1|106540.1|106560.5|106535.5|12
1728380660000|2024-10-08 09:44:20|106563.3|106538.3|106552|106527|106563.3|106538.3|106549.8|106524.8|19
1728380670000|2024-10-08 09:44:30|106552.6|106527.6|106552.8|106527.8|106555.4|106530.4|106552.6|106527.6|13
1728380680000|2024-10-08 09:44:40|106553.9|106528.9|106555.5|106530.5|106555.5|106530.5|106553.9|106528.9|6
1728380690000|2024-10-08 09:44:50|106555.7|106530.7|106554.9|106529.9|106555.8|106530.8|106554.3|106529.3|11
1728380700000|2024-10-08 09:45:00|106555|106530|106555.9|106530.9|106555.9|106530.9|106553.4|106528.4|15
1728380710000|2024-10-08 09:45:10|106555.8|106530.8|106552.6|106527.6|106556.1|106531.1|106551.7|106526.7|16
1728380720000|2024-10-08 09:45:20|106552.4|106527.4|106547.9|106522.9|106552.4|106527.4|106547.5|106522.5|6
1728380730000|2024-10-08 09:45:30|106547.8|106522.8|106547.9|106522.9|106547.9|106522.9|106547.8|106522.8|2
1728380740000|2024-10-08 09:45:40|106548.6|106523.6|106555.5|106530.5|106555.9|106530.9|106548.6|106523.6|12
1728380750000|2024-10-08 09:45:50|106556.8|106531.8|106558.2|106533.2|106559.2|106534.2|106556.5|106531.5|14
1728380760000|2024-10-08 09:46:00|106558.9|106533.9|106573.9|106548.9|106574.7|106549.7|106558.9|106533.9|15
1728380770000|2024-10-08 09:46:10|106574.2|106549.2|106573.3|106548.3|106574.2|106549.2|106573.3|106548.3|9
1728380780000|2024-10-08 09:46:20|106573.4|106548.4|106573.4|106548.4|106573.4|106548.4|106573.3|106548.3|3
1728380790000|2024-10-08 09:46:30|106573.3|106548.3|106573.3|106548.3|106573.3|106548.3|106573.3|106548.3|1
1728380800000|2024-10-08 09:46:40|106572.9|106547.9|106572.3|106547.3|106572.9|106547.9|106572.3|106547.3|3
1728380810000|2024-10-08 09:46:50|106572.2|106547.2|106568.4|106543.4|106572.3|106547.3|106566.4|106541.4|14
1728380820000|2024-10-08 09:47:00|106567.8|106542.8|106568.3|106543.3|106571.4|106546.4|106567.8|106542.8|11
1728380830000|2024-10-08 09:47:10|106568.4|106543.4|106567.2|106542.2|106568.4|106543.4|106567.2|106542.2|4
1728380840000|2024-10-08 09:47:20|106567|106542|106566.3|106541.3|106570.9|106545.9|106566.3|106541.3|8
1728380850000|2024-10-08 09:47:30|106566.7|106541.7|106567.7|106542.7|106567.7|106542.7|106566.6|106541.6|5
1728380860000|2024-10-08 09:47:40|106567.6|106542.6|106571.8|106546.8|106572.8|106547.8|106567.6|106542.6|17
1728380870000|2024-10-08 09:47:50|106572.4|106547.4|106564.1|106539.1|106572.6|106547.6|106564.1|106539.1|11
1728380880000|2024-10-08 09:48:00|106564.5|106539.5|106564.2|106539.2|106564.5|106539.5|106563.3|106538.3|8
1728380890000|2024-10-08 09:48:10|106563.6|106538.6|106553.3|106528.3|106563.6|106538.6|106552.9|106527.9|18
1728380900000|2024-10-08 09:48:20|106550|106525|106557.5|106532.5|106558.3|106533.3|106550|106525|15
1728380910000|2024-10-08 09:48:30|106557.4|106532.4|106556.4|106531.4|106557.4|106532.4|106555.8|106530.8|13
1728380920000|2024-10-08 09:48:40|106555.8|106530.8|106543.3|106518.3|106556.8|106531.8|106543|106518|20
1728380930000|2024-10-08 09:48:50|106543.8|106518.8|106543.5|106518.5|106545.1|106520.1|106543.5|106518.5|11
1728380940000|2024-10-08 09:49:00|106543.3|106518.3|106541.3|106516.3|106543.3|106518.3|106539|106514|10
1728380950000|2024-10-08 09:49:10|106541.5|106516.5|106541.5|106516.5|106541.6|106516.6|106541.5|106516.5|3
1728380960000|2024-10-08 09:49:20|106542|106517|106546.2|106521.2|106546.2|106521.2|106541.5|106516.5|11
1728380970000|2024-10-08 09:49:30|106546.1|106521.1|106549.1|106524.1|106549.7|106524.7|106546.1|106521.1|9
1728380980000|2024-10-08 09:49:40|106549|106524|106547.3|106522.3|106549|106524|106547.3|106522.3|8
1728380990000|2024-10-08 09:49:50|106547.2|106522.2|106539.7|106514.7|106547.2|106522.2|106539.7|106514.7|13
1728381000000|2024-10-08 09:50:00|106541.6|106516.6|106542.1|106517.1|106542.9|106517.9|106541.6|106516.6|10
1728381010000|2024-10-08 09:50:10|106539.1|106514.1|106543.1|106518.1|106543.1|106518.1|106538.9|106513.9|7
1728381020000|2024-10-08 09:50:20|106528.4|106503.4|106526.9|106501.9|106529.8|106504.8|106525.6|106500.6|17
1728381030000|2024-10-08 09:50:30|106527.6|106502.6|106519.2|106494.2|106528.2|106503.2|106519.2|106494.2|18
1728381040000|2024-10-08 09:50:40|106518.7|106493.7|106529.3|106504.3|106529.3|106504.3|106518|106493|16
1728381050000|2024-10-08 09:50:50|106532.9|106507.9|106529.2|106504.2|106536.4|106511.4|106529.2|106504.2|23
1728381060000|2024-10-08 09:51:00|106529.5|106504.5|106528.6|106503.6|106531.4|106506.4|106526.3|106501.3|15
1728381070000|2024-10-08 09:51:10|106529.8|106504.8|106527.9|106502.9|106529.8|106504.8|106527.9|106502.9|3
1728381080000|2024-10-08 09:51:20|106527.8|106502.8|106528.6|106503.6|106529.7|106504.7|106526.4|106501.4|15
1728381090000|2024-10-08 09:51:30|106528.8|106503.8|106550.2|106525.2|106550.2|106525.2|106528.8|106503.8|26
1728381100000|2024-10-08 09:51:40|106549.9|106524.9|106550.8|106525.8|106551.6|106526.6|106548.9|106523.9|17
1728381110000|2024-10-08 09:51:50|106551|106526|106550.9|106525.9|106551|106526|106550.7|106525.7|5
1728381120000|2024-10-08 09:52:00|106550.8|106525.8|106547.7|106522.7|106550.8|106525.8|106547.2|106522.2|14
1728381130000|2024-10-08 09:52:10|106548.3|106523.3|106549.1|106524.1|106550.5|106525.5|106548.3|106523.3|11
1728381140000|2024-10-08 09:52:20|106547.9|106522.9|106554.7|106529.7|106556.5|106531.5|106547.2|106522.2|28
1728381150000|2024-10-08 09:52:30|106554.5|106529.5|106552.9|106527.9|106554.5|106529.5|106552.9|106527.9|20
1728381160000|2024-10-08 09:52:40|106552.7|106527.7|106552.6|106527.6|106552.9|106527.9|106552.4|106527.4|11
1728381170000|2024-10-08 09:52:50|106552.4|106527.4|106543.8|106518.8|106552.4|106527.4|106542|106517|28
1728381180000|2024-10-08 09:53:00|106544.2|106519.2|106544|106519|106544.8|106519.8|106544|106519|10
1728381190000|2024-10-08 09:53:10|106544.2|106519.2|106552.7|106527.7|106552.8|106527.8|106539.3|106514.3|32
1728381200000|2024-10-08 09:53:20|106552.3|106527.3|106549.3|106524.3|106552.7|106527.7|106549.3|106524.3|23
1728381210000|2024-10-08 09:53:30|106549.5|106524.5|106549.3|106524.3|106549.5|106524.5|106548.9|106523.9|10
1728381220000|2024-10-08 09:53:40|106549.1|106524.1|106550.9|106525.9|106550.9|106525.9|106549.1|106524.1|13
1728381230000|2024-10-08 09:53:50|106550.8|106525.8|106556.3|106531.3|106559.6|106534.6|106550.6|106525.6|10
1728381240000|2024-10-08 09:54:00|106555.9|106530.9|106556.1|106531.1|106556.2|106531.2|106555.1|106530.1|13
1728381250000|2024-10-08 09:54:10|106557.4|106532.4|106563.5|106538.5|106565.1|106540.1|106556.3|106531.3|21
1728381260000|2024-10-08 09:54:20|106563.4|106538.4|106564.9|106539.9|106565.1|106540.1|106563.4|106538.4|14
1728381270000|2024-10-08 09:54:30|106564.7|106539.7|106565.3|106540.3|106565.3|106540.3|106564.6|106539.6|8
1728381280000|2024-10-08 09:54:40|106566|106541|106565|106540|106566.6|106541.6|106565|106540|13
1728381290000|2024-10-08 09:54:50|106565.1|106540.1|106566.8|106541.8|106566.8|106541.8|106565|106540|7
1728381300000|2024-10-08 09:55:00|106567|106542|106570.1|106545.1|106570.2|106545.2|106566.4|106541.4|20
1728381310000|2024-10-08 09:55:10|106569.6|106544.6|106563|106538|106569.6|106544.6|106562.8|106537.8|14
1728381320000|2024-10-08 09:55:20|106563.1|106538.1|106568.9|106543.9|106568.9|106543.9|106563.1|106538.1|15
1728381330000|2024-10-08 09:55:30|106570.5|106545.5|106572.5|106547.5|106572.8|106547.8|106569.7|106544.7|14
1728381340000|2024-10-08 09:55:40|106571.9|106546.9|106569.5|106544.5|106571.9|106546.9|106568.9|106543.9|11
1728381350000|2024-10-08 09:55:50|106570.1|106545.1|106570.2|106545.2|106570.3|106545.3|106570.1|106545.1|6
1728381360000|2024-10-08 09:56:00|106570.1|106545.1|106575.9|106550.9|106575.9|106550.9|106570.1|106545.1|10
1728381370000|2024-10-08 09:56:10|106576|106551|106576.5|106551.5|106576.7|106551.7|106576|106551|6
1728381380000|2024-10-08 09:56:20|106576.6|106551.6|106573.4|106548.4|106576.6|106551.6|106572.7|106547.7|7
1728381390000|2024-10-08 09:56:30|106573|106548|106573.1|106548.1|106573.6|106548.6|106572.7|106547.7|12
1728381400000|2024-10-08 09:56:40|106573|106548|106575.6|106550.6|106578.2|106553.2|106572.1|106547.1|20
1728381410000|2024-10-08 09:56:50|106575.7|106550.7|106578.4|106553.4|106581|106556|106575.7|106550.7|12
1728381420000|2024-10-08 09:57:00|106578.3|106553.3|106581.5|106556.5|106581.5|106556.5|106578.2|106553.2|4
1728381430000|2024-10-08 09:57:10|106581.7|106556.7|106577.5|106552.5|106582.5|106557.5|106576|106551|12
1728381440000|2024-10-08 09:57:20|106577.9|106552.9|106579|106554|106579|106554|106577.9|106552.9|5
1728381450000|2024-10-08 09:57:30|106579.1|106554.1|106579.5|106554.5|106580|106555|106579.1|106554.1|8
1728381460000|2024-10-08 09:57:40|106579.4|106554.4|106578.8|106553.8|106579.4|106554.4|106578.6|106553.6|3
1728381470000|2024-10-08 09:57:50|106579|106554|106579.7|106554.7|106580.5|106555.5|106575.5|106550.5|14
1728381480000|2024-10-08 09:58:00|106579.9|106554.9|106579.7|106554.7|106580.1|106555.1|106579.5|106554.5|7
1728381490000|2024-10-08 09:58:10|106579.8|106554.8|106572.6|106547.6|106579.9|106554.9|106571.6|106546.6|18
1728381500000|2024-10-08 09:58:20|106571.5|106546.5|106572.6|106547.6|106572.6|106547.6|106571.1|106546.1|13
1728381510000|2024-10-08 09:58:30|106572.4|106547.4|106564.6|106539.6|106572.4|106547.4|106564|106539|15
1728381520000|2024-10-08 09:58:40|106564.5|106539.5|106564.2|106539.2|106564.5|106539.5|106564.2|106539.2|4
1728381530000|2024-10-08 09:58:50|106563.6|106538.6|106564.5|106539.5|106564.5|106539.5|106563|106538|9
1728381540000|2024-10-08 09:59:00|106564.3|106539.3|106567|106542|106567.1|106542.1|106564.3|106539.3|11
1728381550000|2024-10-08 09:59:10|106566.8|106541.8|106573.3|106548.3|106574.8|106549.8|106566.8|106541.8|20
1728381560000|2024-10-08 09:59:20|106573.4|106548.4|106567.1|106542.1|106573.4|106548.4|106566.4|106541.4|9
1728381570000|2024-10-08 09:59:30|106566.5|106541.5|106567|106542|106567|106542|106566|106541|9
1728381580000|2024-10-08 09:59:40|106566.4|106541.4|106567.4|106542.4|106567.9|106542.9|106565.9|106540.9|19
1728381590000|2024-10-08 09:59:50|106567.3|106542.3|106562.6|106537.6|106567.3|106542.3|106562|106537|16
1728381600000|2024-10-08 10:00:00|106563.3|106538.3|106564.7|106539.7|106564.8|106539.8|106563.3|106538.3|12
1728381610000|2024-10-08 10:00:10|106566.6|106541.6|106567.3|106542.3|106568.6|106543.6|106559.4|106534.4|29
1728381620000|2024-10-08 10:00:20|106567.1|106542.1|106555|106530|106568.3|106543.3|106555|106530|25
1728381630000|2024-10-08 10:00:30|106555.2|106530.2|106563.9|106538.9|106563.9|106538.9|106553.7|106528.7|25
1728381640000|2024-10-08 10:00:40|106564|106539|106567.5|106542.5|106568.4|106543.4|106563|106538|17
1728381650000|2024-10-08 10:00:50|106565.7|106540.7|106561.2|106536.2|106565.7|106540.7|106561.2|106536.2|25
1728381660000|2024-10-08 10:01:00|106561.1|106536.1|106555.6|106530.6|106561.1|106536.1|106555.3|106530.3|14
1728381670000|2024-10-08 10:01:10|106554.9|106529.9|106551.8|106526.8|106554.9|106529.9|106551.6|106526.6|14
1728381680000|2024-10-08 10:01:20|106551.6|106526.6|106550.5|106525.5|106552.3|106527.3|106550.5|106525.5|10
1728381690000|2024-10-08 10:01:30|106550.6|106525.6|106552.6|106527.6|106552.8|106527.8|106550.6|106525.6|7
1728381700000|2024-10-08 10:01:40|106551.6|106526.6|106549.9|106524.9|106551.6|106526.6|106547.2|106522.2|13
1728381710000|2024-10-08 10:01:50|106549.8|106524.8|106545|106520|106549.8|106524.8|106544.8|106519.8|17
1728381720000|2024-10-08 10:02:00|106545.1|106520.1|106537.3|106512.3|106545.1|106520.1|106537.3|106512.3|23
1728381730000|2024-10-08 10:02:10|106538.1|106513.1|106538.5|106513.5|106542|106517|106537.1|106512.1|24
1728381740000|2024-10-08 10:02:20|106538.9|106513.9|106542.6|106517.6|106542.6|106517.6|106537.8|106512.8|17
1728381750000|2024-10-08 10:02:30|106541.9|106516.9|106541.6|106516.6|106541.9|106516.9|106541.6|106516.6|2
1728381760000|2024-10-08 10:02:40|106541.5|106516.5|106539.3|106514.3|106541.8|106516.8|106539.3|106514.3|12
1728381770000|2024-10-08 10:02:50|106538.7|106513.7|106541.2|106516.2|106541.2|106516.2|106538.7|106513.7|6
1728381780000|2024-10-08 10:03:00|106541.1|106516.1|106541.3|106516.3|106542.1|106517.1|106541.1|106516.1|7
1728381790000|2024-10-08 10:03:10|106541.7|106516.7|106540.1|106515.1|106544.5|106519.5|106539.2|106514.2|11
1728381800000|2024-10-08 10:03:20|106540|106515|106540.8|106515.8|106541|106516|106539.4|106514.4|13
1728381810000|2024-10-08 10:03:30|106540.9|106515.9|106542.3|106517.3|106543.3|106518.3|106540.9|106515.9|8
1728381820000|2024-10-08 10:03:40|106543.7|106518.7|106542.4|106517.4|106544|106519|106542|106517|15
1728381830000|2024-10-08 10:03:50|106542.1|106517.1|106547.1|106522.1|106547.1|106522.1|106542.1|106517.1|13
1728381840000|2024-10-08 10:04:00|106547|106522|106558.3|106533.3|106561.4|106536.4|106546.9|106521.9|10
1728381850000|2024-10-08 10:04:10|106558|106533|106549.3|106524.3|106558|106533|106548.2|106523.2|17
1728381860000|2024-10-08 10:04:20|106549.7|106524.7|106547.5|106522.5|106550.7|106525.7|106546.7|106521.7|18
1728381870000|2024-10-08 10:04:30|106547.7|106522.7|106549.1|106524.1|106549.4|106524.4|106547.7|106522.7|9
1728381880000|2024-10-08 10:04:40|106548.5|106523.5|106551.1|106526.1|106551.7|106526.7|106546.3|106521.3|18
1728381890000|2024-10-08 10:04:50|106550.7|106525.7|106553.5|106528.5|106553.5|106528.5|106550.7|106525.7|7
1728381900000|2024-10-08 10:05:00|106553.4|106528.4|106557.3|106532.3|106557.3|106532.3|106550.4|106525.4|27
1728381910000|2024-10-08 10:05:10|106557.6|106532.6|106562.2|106537.2|106562.8|106537.8|106557.6|106532.6|12
1728381920000|2024-10-08 10:05:20|106562.5|106537.5|106569.1|106544.1|106570.6|106545.6|106562.5|106537.5|33
1728381930000|2024-10-08 10:05:30|106569.5|106544.5|106572.9|106547.9|106573.6|106548.6|106569|106544|30
1728381940000|2024-10-08 10:05:40|106573.3|106548.3|106574.8|106549.8|106575.7|106550.7|106573.3|106548.3|13
1728381950000|2024-10-08 10:05:50|106575.3|106550.3|106576.4|106551.4|106577.7|106552.7|106575.3|106550.3|9
1728381960000|2024-10-08 10:06:00|106574.7|106549.7|106574.5|106549.5|106575.3|106550.3|106574.5|106549.5|6
1728381970000|2024-10-08 10:06:10|106583.8|106558.8|106575.1|106550.1|106583.8|106558.8|106575.1|106550.1|9
1728381980000|2024-10-08 10:06:20|106575.2|106550.2|106573.6|106548.6|106575.6|106550.6|106573.3|106548.3|8
1728381990000|2024-10-08 10:06:30|106573|106548|106570|106545|106573|106548|106568.3|106543.3|10
1728382000000|2024-10-08 10:06:40|106569.7|106544.7|106572.2|106547.2|106576.4|106551.4|106569.7|106544.7|18
1728382010000|2024-10-08 10:06:50|106572.1|106547.1|106578.3|106553.3|106578.3|106553.3|106572.1|106547.1|16
1728382020000|2024-10-08 10:07:00|106576.6|106551.6|106580.1|106555.1|106581.7|106556.7|106576.6|106551.6|21
1728382030000|2024-10-08 10:07:10|106579.7|106554.7|106579.2|106554.2|106579.7|106554.7|106579|106554|5
1728382040000|2024-10-08 10:07:20|106578.6|106553.6|106569.1|106544.1|106578.6|106553.6|106567.2|106542.2|17
1728382050000|2024-10-08 10:07:30|106569.6|106544.6|106571.4|106546.4|106571.4|106546.4|106569.3|106544.3|10
1728382060000|2024-10-08 10:07:40|106570.6|106545.6|106570.2|106545.2|106570.8|106545.8|106569.9|106544.9|7
1728382070000|2024-10-08 10:07:50|106570.9|106545.9|106574.9|106549.9|106574.9|106549.9|106570.9|106545.9|10
1728382080000|2024-10-08 10:08:00|106575|106550|106566.3|106541.3|106575|106550|106565.9|106540.9|16
1728382090000|2024-10-08 10:08:10|106566|106541|106567.3|106542.3|106567.3|106542.3|106565.1|106540.1|14
1728382100000|2024-10-08 10:08:20|106567.5|106542.5|106567.1|106542.1|106567.6|106542.6|106567.1|106542.1|11
1728382110000|2024-10-08 10:08:30|106566.9|106541.9|106557.5|106532.5|106566.9|106541.9|106555.2|106530.2|17
1728382120000|2024-10-08 10:08:40|106557|106532|106558.9|106533.9|106559|106534|106557|106532|12
1728382130000|2024-10-08 10:08:50|106559|106534|106559.2|106534.2|106559.2|106534.2|106558.7|106533.7|5
1728382140000|2024-10-08 10:09:00|106559.3|106534.3|106549.8|106524.8|106559.4|106534.4|106549.6|106524.6|21
1728382150000|2024-10-08 10:09:10|106549.7|106524.7|106549.7|106524.7|106549.7|106524.7|106549.6|106524.6|5
1728382160000|2024-10-08 10:09:20|106549.3|106524.3|106553.3|106528.3|106553.3|106528.3|106549.3|106524.3|11
1728382170000|2024-10-08 10:09:30|106553|106528|106553.1|106528.1|106553.5|106528.5|106552.4|106527.4|8
1728382180000|2024-10-08 10:09:40|106554.4|106529.4|106553.3|106528.3|106554.4|106529.4|106553.3|106528.3|11
1728382190000|2024-10-08 10:09:50|106553.4|106528.4|106553.3|106528.3|106553.9|106528.9|106553.3|106528.3|8
1728382200000|2024-10-08 10:10:00|106553.4|106528.4|106553.3|106528.3|106553.6|106528.6|106552.7|106527.7|14
1728382210000|2024-10-08 10:10:10|106553.2|106528.2|106552.3|106527.3|106553.3|106528.3|106551.9|106526.9|8
1728382220000|2024-10-08 10:10:20|106552|106527|106548.2|106523.2|106552.2|106527.2|106546.2|106521.2|22
1728382230000|2024-10-08 10:10:30|106548.5|106523.5|106549.2|106524.2|106549.3|106524.3|106548.5|106523.5|6
1728382240000|2024-10-08 10:10:40|106549.3|106524.3|106551|106526|106551.5|106526.5|106549.2|106524.2|14
1728382250000|2024-10-08 10:10:50|106550.9|106525.9|106547.5|106522.5|106551.5|106526.5|106546.4|106521.4|8
1728382260000|2024-10-08 10:11:00|106547.7|106522.7|106548|106523|106548.9|106523.9|106547.7|106522.7|10
1728382270000|2024-10-08 10:11:10|106547.5|106522.5|106543.6|106518.6|106548.5|106523.5|106543.6|106518.6|23
1728382280000|2024-10-08 10:11:20|106544|106519|106532.5|106507.5|106544.9|106519.9|106532.2|106507.2|17
1728382290000|2024-10-08 10:11:30|106532.8|106507.8|106533|106508|106533|106508|106532.3|106507.3|7
1728382300000|2024-10-08 10:11:40|106533.2|106508.2|106537.6|106512.6|106538.5|106513.5|106533.2|106508.2|23
1728382310000|2024-10-08 10:11:50|106537.7|106512.7|106538.1|106513.1|106539.7|106514.7|106537.7|106512.7|15
1728382320000|2024-10-08 10:12:00|106536.3|106511.3|106539.8|106514.8|106540|106515|106536.3|106511.3|17
1728382330000|2024-10-08 10:12:10|106539.4|106514.4|106543.3|106518.3|106543.3|106518.3|106538.2|106513.2|16
1728382340000|2024-10-08 10:12:20|106543.6|106518.6|106542.2|106517.2|106543.9|106518.9|106541.8|106516.8|11
1728382350000|2024-10-08 10:12:30|106542.3|106517.3|106540.2|106515.2|106542.3|106517.3|106539|106514|17
1728382360000|2024-10-08 10:12:40|106539.9|106514.9|106542.5|106517.5|106542.9|106517.9|106539.4|106514.4|20
1728382370000|2024-10-08 10:12:50|106542.8|106517.8|106537|106512|106542.8|106517.8|106537|106512|22
1728382380000|2024-10-08 10:13:00|106536.7|106511.7|106529.2|106504.2|106536.7|106511.7|106528.3|106503.3|17
1728382390000|2024-10-08 10:13:10|106528.7|106503.7|106528.7|106503.7|106528.7|106503.7|106526.5|106501.5|18
1728382400000|2024-10-08 10:13:20|106528|106503|106530.2|106505.2|106530.8|106505.8|106527.7|106502.7|14
1728382410000|2024-10-08 10:13:30|106530.4|106505.4|106530.8|106505.8|106531.3|106506.3|106530.4|106505.4|9
1728382420000|2024-10-08 10:13:40|106530.5|106505.5|106530.7|106505.7|106530.9|106505.9|106530.3|106505.3|14
1728382430000|2024-10-08 10:13:50|106531.1|106506.1|106539.7|106514.7|106539.8|106514.8|106531.1|106506.1|19
1728382440000|2024-10-08 10:14:00|106539.6|106514.6|106539.9|106514.9|106540.2|106515.2|106539|106514|20
1728382450000|2024-10-08 10:14:10|106539.2|106514.2|106533.9|106508.9|106539.2|106514.2|106533.9|106508.9|15
1728382460000|2024-10-08 10:14:20|106533.3|106508.3|106534.4|106509.4|106534.4|106509.4|106530.4|106505.4|16
1728382470000|2024-10-08 10:14:30|106534.5|106509.5|106527|106502|106534.5|106509.5|106526.9|106501.9|19
1728382480000|2024-10-08 10:14:40|106527.5|106502.5|106524.9|106499.9|106527.6|106502.6|106524.9|106499.9|9
1728382490000|2024-10-08 10:14:50|106524.3|106499.3|106532.1|106507.1|106532.1|106507.1|106524|106499|12
1728382500000|2024-10-08 10:15:00|106532.7|106507.7|106531.5|106506.5|106534|106509|106531.5|106506.5|19
1728382510000|2024-10-08 10:15:10|106531.3|106506.3|106523.3|106498.3|106531.4|106506.4|106523|106498|15
1728382520000|2024-10-08 10:15:20|106523.7|106498.7|106528.7|106503.7|106530.6|106505.6|106523.7|106498.7|14
1728382530000|2024-10-08 10:15:30|106528.5|106503.5|106527.7|106502.7|106528.6|106503.6|106524.6|106499.6|18
1728382540000|2024-10-08 10:15:40|106528.3|106503.3|106531.4|106506.4|106531.4|106506.4|106528.3|106503.3|11
1728382550000|2024-10-08 10:15:50|106531|106506|106531.1|106506.1|106531.6|106506.6|106530.8|106505.8|12
1728382560000|2024-10-08 10:16:00|106530.7|106505.7|106529.9|106504.9|106531.1|106506.1|106529.5|106504.5|14
1728382570000|2024-10-08 10:16:10|106530.1|106505.1|106530.6|106505.6|106530.6|106505.6|106530.1|106505.1|4
1728382580000|2024-10-08 10:16:20|106530.9|106505.9|106534.8|106509.8|106535.1|106510.1|106530.9|106505.9|15
1728382590000|2024-10-08 10:16:30|106534.9|106509.9|106541.1|106516.1|106541.1|106516.1|106534.9|106509.9|17
1728382600000|2024-10-08 10:16:40|106540.8|106515.8|106538.5|106513.5|106540.8|106515.8|106538.1|106513.1|11
1728382610000|2024-10-08 10:16:50|106538.3|106513.3|106542.9|106517.9|106549.1|106524.1|106538.3|106513.3|20
1728382620000|2024-10-08 10:17:00|106543.2|106518.2|106540.4|106515.4|106543.2|106518.2|106540.1|106515.1|17
1728382630000|2024-10-08 10:17:10|106540.5|106515.5|106546.7|106521.7|106546.7|106521.7|106540.3|106515.3|22
1728382640000|2024-10-08 10:17:20|106546.8|106521.8|106546.9|106521.9|106547.8|106522.8|106546.6|106521.6|7
1728382650000|2024-10-08 10:17:30|106546.6|106521.6|106549.2|106524.2|106549.2|106524.2|106546.6|106521.6|17
1728382660000|2024-10-08 10:17:40|106548.9|106523.9|106550.1|106525.1|106550.1|106525.1|106548.8|106523.8|9
1728382670000|2024-10-08 10:17:50|106550.5|106525.5|106552.7|106527.7|106554.1|106529.1|106550.5|106525.5|19
1728382680000|2024-10-08 10:18:00|106552.1|106527.1|106551.9|106526.9|106552.6|106527.6|106549.6|106524.6|14
1728382690000|2024-10-08 10:18:10|106551.7|106526.7|106555.9|106530.9|106556.9|106531.9|106551.7|106526.7|20
1728382700000|2024-10-08 10:18:20|106555.7|106530.7|106559|106534|106559|106534|106554.1|106529.1|23
1728382710000|2024-10-08 10:18:30|106558.9|106533.9|106554.3|106529.3|106559.2|106534.2|106554.1|106529.1|11
1728382720000|2024-10-08 10:18:40|106554.4|106529.4|106556.8|106531.8|106557.5|106532.5|106554.4|106529.4|18
1728382730000|2024-10-08 10:18:50|106557.3|106532.3|106573.3|106548.3|106574.4|106549.4|106555.3|106530.3|23
1728382740000|2024-10-08 10:19:00|106572.8|106547.8|106577.1|106552.1|106577.3|106552.3|106572.6|106547.6|15
1728382750000|2024-10-08 10:19:10|106576.9|106551.9|106586.4|106561.4|106586.4|106561.4|106576.7|106551.7|14
1728382760000|2024-10-08 10:19:20|106587.9|106562.9|106588.6|106563.6|106588.7|106563.7|106587.9|106562.9|4
1728382770000|2024-10-08 10:19:30|106588.7|106563.7|106586.2|106561.2|106589.9|106564.9|106585.3|106560.3|15
1728382780000|2024-10-08 10:19:40|106586.1|106561.1|106582.8|106557.8|106586.1|106561.1|106582.1|106557.1|10
1728382790000|2024-10-08 10:19:50|106582.7|106557.7|106582.4|106557.4|106582.9|106557.9|106582.1|106557.1|9
1728382800000|2024-10-08 10:20:00|106582.7|106557.7|106583.1|106558.1|106585.6|106560.6|106582.7|106557.7|15
1728382810000|2024-10-08 10:20:10|106582.8|106557.8|106581.1|106556.1|106582.8|106557.8|106577|106552|18
1728382820000|2024-10-08 10:20:20|106580.3|106555.3|106579.7|106554.7|106580.3|106555.3|106577.1|106552.1|19
1728382830000|2024-10-08 10:20:30|106580.2|106555.2|106579.6|106554.6|106582.4|106557.4|106578.5|106553.5|18
1728382840000|2024-10-08 10:20:40|106580.4|106555.4|106581.2|106556.2|106586|106561|106577.3|106552.3|22
1728382850000|2024-10-08 10:20:50|106581.8|106556.8|106579.9|106554.9|106582.2|106557.2|106579.9|106554.9|13
1728382860000|2024-10-08 10:21:00|106579.6|106554.6|106578.5|106553.5|106579.6|106554.6|106578.2|106553.2|9
1728382870000|2024-10-08 10:21:10|106578.2|106553.2|106574|106549|106578.4|106553.4|106573.7|106548.7|13
1728382880000|2024-10-08 10:21:20|106574.2|106549.2|106564.4|106539.4|106574.2|106549.2|106564.3|106539.3|18
1728382890000|2024-10-08 10:21:30|106564.1|106539.1|106566|106541|106566.3|106541.3|106564.1|106539.1|14
1728382900000|2024-10-08 10:21:40|106566.3|106541.3|106562.4|106537.4|106566.3|106541.3|106562.4|106537.4|12
1728382910000|2024-10-08 10:21:50|106562.1|106537.1|106561.5|106536.5|106562.3|106537.3|106561.5|106536.5|12
1728382920000|2024-10-08 10:22:00|106561.2|106536.2|106561.2|106536.2|106561.2|106536.2|106557.5|106532.5|15
1728382930000|2024-10-08 10:22:10|106561.9|106536.9|106560.6|106535.6|106562.6|106537.6|106560.2|106535.2|9
1728382940000|2024-10-08 10:22:20|106560.5|106535.5|106557|106532|106563.8|106538.8|106555.9|106530.9|18
1728382950000|2024-10-08 10:22:30|106556.7|106531.7|106558.9|106533.9|106562.4|106537.4|106555.8|106530.8|21
1728382960000|2024-10-08 10:22:40|106558.6|106533.6|106560.4|106535.4|106560.4|106535.4|106556.8|106531.8|13
1728382970000|2024-10-08 10:22:50|106560.3|106535.3|106559.9|106534.9|106563.9|106538.9|106559.7|106534.7|13
1728382980000|2024-10-08 10:23:00|106559.7|106534.7|106555|106530|106559.7|106534.7|106555|106530|16
1728382990000|2024-10-08 10:23:10|106555.3|106530.3|106555.4|106530.4|106555.4|106530.4|106555.2|106530.2|6
1728383000000|2024-10-08 10:23:20|106553.7|106528.7|106553.6|106528.6|106555.7|106530.7|106553.3|106528.3|21
1728383010000|2024-10-08 10:23:30|106553.5|106528.5|106549.2|106524.2|106553.5|106528.5|106548.8|106523.8|9
1728383020000|2024-10-08 10:23:40|106548.9|106523.9|106549.5|106524.5|106549.7|106524.7|106548.6|106523.6|7
1728383030000|2024-10-08 10:23:50|106549.6|106524.6|106552.6|106527.6|106553.2|106528.2|106549.6|106524.6|19
1728383040000|2024-10-08 10:24:00|106552.5|106527.5|106549.9|106524.9|106552.5|106527.5|106549.9|106524.9|9
1728383050000|2024-10-08 10:24:10|106550.6|106525.6|106549.9|106524.9|106551.1|106526.1|106548|106523|21
1728383060000|2024-10-08 10:24:20|106550.1|106525.1|106554.3|106529.3|106554.6|106529.6|106550.1|106525.1|14
1728383070000|2024-10-08 10:24:30|106555.1|106530.1|106553.2|106528.2|106555.1|106530.1|106553.2|106528.2|8
1728383080000|2024-10-08 10:24:40|106553.3|106528.3|106553.7|106528.7|106553.7|106528.7|106553.3|106528.3|7
1728383090000|2024-10-08 10:24:50|106553.6|106528.6|106558.2|106533.2|106558.2|106533.2|106553.6|106528.6|10
1728383100000|2024-10-08 10:25:00|106558.9|106533.9|106547.7|106522.7|106562.8|106537.8|106542.1|106517.1|27
1728383110000|2024-10-08 10:25:10|106547.6|106522.6|106542.5|106517.5|106547.6|106522.6|106542.5|106517.5|18
1728383120000|2024-10-08 10:25:20|106542.2|106517.2|106525.9|106500.9|106542.3|106517.3|106525.9|106500.9|20
1728383130000|2024-10-08 10:25:30|106525.4|106500.4|106525|106500|106528.6|106503.6|106523.8|106498.8|27
1728383140000|2024-10-08 10:25:40|106524.3|106499.3|106517.7|106492.7|106524.3|106499.3|106517.1|106492.1|28
1728383150000|2024-10-08 10:25:50|106517.1|106492.1|106509.2|106484.2|106517.3|106492.3|106508.2|106483.2|20
1728383160000|2024-10-08 10:26:00|106509.3|106484.3|106507.1|106482.1|106510.4|106485.4|106507.1|106482.1|17
1728383170000|2024-10-08 10:26:10|106507|106482|106503.4|106478.4|106507|106482|106502.9|106477.9|8
1728383180000|2024-10-08 10:26:20|106503.7|106478.7|106498.7|106473.7|106507.2|106482.2|106498.1|106473.1|14
1728383190000|2024-10-08 10:26:30|106502.3|106477.3|106505.6|106480.6|106506.1|106481.1|106502.1|106477.1|12
1728383200000|2024-10-08 10:26:40|106506|106481|106503.3|106478.3|106509.9|106484.9|106503.3|106478.3|12
1728383210000|2024-10-08 10:26:50|106503.1|106478.1|106498|106473|106504.2|106479.2|106497.7|106472.7|17
1728383220000|2024-10-08 10:27:00|106498.7|106473.7|106496.6|106471.6|106499.5|106474.5|106496.3|106471.3|12
1728383230000|2024-10-08 10:27:10|106496.2|106471.2|106495.1|106470.1|106496.2|106471.2|106493.1|106468.1|11
1728383240000|2024-10-08 10:27:20|106495.9|106470.9|106495.1|106470.1|106502.4|106477.4|106495.1|106470.1|20
1728383250000|2024-10-08 10:27:30|106494.6|106469.6|106495|106470|106496|106471|106492.2|106467.2|16
1728383260000|2024-10-08 10:27:40|106495.2|106470.2|106504.2|106479.2|106504.2|106479.2|106493.4|106468.4|18
1728383270000|2024-10-08 10:27:50|106504.1|106479.1|106500.1|106475.1|106504.1|106479.1|106500.1|106475.1|12
1728383280000|2024-10-08 10:28:00|106493.2|106468.2|106490.9|106465.9|106493.2|106468.2|106489.7|106464.7|13
1728383290000|2024-10-08 10:28:10|106492.6|106467.6|106490.5|106465.5|106492.6|106467.6|106489.2|106464.2|10
1728383300000|2024-10-08 10:28:20|106490.2|106465.2|106488.1|106463.1|106490.2|106465.2|106487.9|106462.9|7
1728383310000|2024-10-08 10:28:30|106488.5|106463.5|106493.4|106468.4|106493.4|106468.4|106488.3|106463.3|14
1728383320000|2024-10-08 10:28:40|106494|106469|106494.2|106469.2|106494.3|106469.3|106493.4|106468.4|10
1728383330000|2024-10-08 10:28:50|106493.7|106468.7|106494.7|106469.7|106495.3|106470.3|106493.4|106468.4|14
1728383340000|2024-10-08 10:29:00|106495.3|106470.3|106495.1|106470.1|106495.6|106470.6|106493.9|106468.9|16
1728383350000|2024-10-08 10:29:10|106494.5|106469.5|106494.2|106469.2|106494.9|106469.9|106494.1|106469.1|9
1728383360000|2024-10-08 10:29:20|106493.5|106468.5|106498.5|106473.5|106500.3|106475.3|106493.5|106468.5|11
1728383370000|2024-10-08 10:29:30|106498.4|106473.4|106499|106474|106500.2|106475.2|106498|106473|19
1728383380000|2024-10-08 10:29:40|106499.1|106474.1|106499.4|106474.4|106499.6|106474.6|106498.9|106473.9|12
1728383390000|2024-10-08 10:29:50|106498.8|106473.8|106498.4|106473.4|106499.3|106474.3|106497.8|106472.8|11
1728383400000|2024-10-08 10:30:00|106499.8|106474.8|106499.3|106474.3|106502.4|106477.4|106498.8|106473.8|12
1728383410000|2024-10-08 10:30:10|106498.9|106473.9|106498.1|106473.1|106498.9|106473.9|106498|106473|9
1728383420000|2024-10-08 10:30:20|106497.7|106472.7|106496.4|106471.4|106497.7|106472.7|106493|106468|20
1728383430000|2024-10-08 10:30:30|106496.3|106471.3|106496.5|106471.5|106496.5|106471.5|106494.7|106469.7|12
1728383440000|2024-10-08 10:30:40|106496.3|106471.3|106497.1|106472.1|106497.5|106472.5|106494.9|106469.9|19
1728383450000|2024-10-08 10:30:50|106497|106472|106492.8|106467.8|106497.6|106472.6|106492.1|106467.1|17
1728383460000|2024-10-08 10:31:00|106493.2|106468.2|106498.8|106473.8|106499.4|106474.4|106489.9|106464.9|31
1728383470000|2024-10-08 10:31:10|106499.2|106474.2|106485.7|106460.7|106499.2|106474.2|106484.9|106459.9|22
1728383480000|2024-10-08 10:31:20|106485.8|106460.8|106497|106472|106499.5|106474.5|106485.5|106460.5|21
1728383490000|2024-10-08 10:31:30|106497.3|106472.3|106499.6|106474.6|106499.6|106474.6|106496.9|106471.9|15
1728383500000|2024-10-08 10:31:40|106499.7|106474.7|106500.4|106475.4|106500.7|106475.7|106499.5|106474.5|13
1728383510000|2024-10-08 10:31:50|106500.3|106475.3|106499.9|106474.9|106500.6|106475.6|106499.8|106474.8|10
1728383520000|2024-10-08 10:32:00|106500|106475|106500.8|106475.8|106500.8|106475.8|106498.6|106473.6|13
1728383530000|2024-10-08 10:32:10|106500.9|106475.9|106500.9|106475.9|106500.9|106475.9|106499.8|106474.8|12
1728383540000|2024-10-08 10:32:20|106501.1|106476.1|106503.5|106478.5|106505.1|106480.1|106500|106475|17
1728383550000|2024-10-08 10:32:30|106503.7|106478.7|106507.3|106482.3|106507.3|106482.3|106503.5|106478.5|10
1728383560000|2024-10-08 10:32:40|106509|106484|106507.6|106482.6|106510.4|106485.4|106507.6|106482.6|17
1728383570000|2024-10-08 10:32:50|106507.2|106482.2|106506.8|106481.8|106507.6|106482.6|106504.3|106479.3|18
1728383580000|2024-10-08 10:33:00|106506.2|106481.2|106508.4|106483.4|106508.9|106483.9|106505.2|106480.2|14
1728383590000|2024-10-08 10:33:10|106508.6|106483.6|106498.2|106473.2|106509.2|106484.2|106497.4|106472.4|21
1728383600000|2024-10-08 10:33:20|106498.9|106473.9|106505.5|106480.5|106505.5|106480.5|106498.9|106473.9|8
1728383610000|2024-10-08 10:33:30|106504.9|106479.9|106507.5|106482.5|106507.6|106482.6|106504.9|106479.9|13
1728383620000|2024-10-08 10:33:40|106506.5|106481.5|106504.2|106479.2|106506.5|106481.5|106503.4|106478.4|9
1728383630000|2024-10-08 10:33:50|106505.2|106480.2|106516.9|106491.9|106516.9|106491.9|106504.6|106479.6|20
1728383640000|2024-10-08 10:34:00|106516.7|106491.7|106527.1|106502.1|106528.9|106503.9|106516.7|106491.7|14
1728383650000|2024-10-08 10:34:10|106527|106502|106528.2|106503.2|106529.4|106504.4|106526.7|106501.7|17
1728383660000|2024-10-08 10:34:20|106527.8|106502.8|106529|106504|106531|106506|106527.7|106502.7|18
1728383670000|2024-10-08 10:34:30|106531|106506|106530.3|106505.3|106531|106506|106529.7|106504.7|8
1728383680000|2024-10-08 10:34:40|106530.2|106505.2|106527.8|106502.8|106531.1|106506.1|106527.1|106502.1|15
1728383690000|2024-10-08 10:34:50|106527.7|106502.7|106525|106500|106530.4|106505.4|106525|106500|10
1728383700000|2024-10-08 10:35:00|106524.8|106499.8|106524.5|106499.5|106529.4|106504.4|106524.5|106499.5|13
1728383710000|2024-10-08 10:35:10|106524.2|106499.2|106522.6|106497.6|106524.2|106499.2|106522|106497|15
1728383720000|2024-10-08 10:35:20|106522.7|106497.7|106522.6|106497.6|106522.7|106497.7|106520|106495|19
1728383730000|2024-10-08 10:35:30|106522.2|106497.2|106522.8|106497.8|106522.8|106497.8|106521.2|106496.2|16
1728383740000|2024-10-08 10:35:40|106523|106498|106522.6|106497.6|106526|106501|106522.6|106497.6|11
1728383750000|2024-10-08 10:35:50|106522.8|106497.8|106524.4|106499.4|106524.4|106499.4|106522.7|106497.7|17
1728383760000|2024-10-08 10:36:00|106524.5|106499.5|106522.9|106497.9|106524.6|106499.6|106522.7|106497.7|13
1728383770000|2024-10-08 10:36:10|106523.1|106498.1|106526.4|106501.4|106526.4|106501.4|106523|106498|11
1728383780000|2024-10-08 10:36:20|106526.6|106501.6|106534|106509|106534|106509|106526.6|106501.6|12
1728383790000|2024-10-08 10:36:30|106534.3|106509.3|106537.8|106512.8|106540.7|106515.7|106534|106509|22
1728383800000|2024-10-08 10:36:40|106537.1|106512.1|106532|106507|106537.1|106512.1|106527.9|106502.9|16
1728383810000|2024-10-08 10:36:50|106531.9|106506.9|106533.5|106508.5|106534.7|106509.7|106531.9|106506.9|12
1728383820000|2024-10-08 10:37:00|106533.3|106508.3|106520.6|106495.6|106533.3|106508.3|106518.2|106493.2|22
1728383830000|2024-10-08 10:37:10|106521|106496|106520.6|106495.6|106521.2|106496.2|106520.2|106495.2|9
1728383840000|2024-10-08 10:37:20|106520.8|106495.8|106521.6|106496.6|106521.6|106496.6|106520.8|106495.8|8
1728383850000|2024-10-08 10:37:30|106522.8|106497.8|106522.8|106497.8|106523|106498|106522.8|106497.8|5
1728383860000|2024-10-08 10:37:40|106523|106498|106525.3|106500.3|106525.3|106500.3|106522.1|106497.1|9
1728383870000|2024-10-08 10:37:50|106525.9|106500.9|106526.5|106501.5|106526.5|106501.5|106525.9|106500.9|8
1728383880000|2024-10-08 10:38:00|106526.6|106501.6|106528.9|106503.9|106528.9|106503.9|106526.4|106501.4|9
1728383890000|2024-10-08 10:38:10|106528.8|106503.8|106530.8|106505.8|106531.8|106506.8|106528.8|106503.8|11
1728383900000|2024-10-08 10:38:20|106530.4|106505.4|106527.6|106502.6|106530.4|106505.4|106527.2|106502.2|10
1728383910000|2024-10-08 10:38:30|106527.3|106502.3|106528.1|106503.1|106528.1|106503.1|106522.4|106497.4|28
1728383920000|2024-10-08 10:38:40|106528.5|106503.5|106528.6|106503.6|106528.9|106503.9|106528.3|106503.3|7
1728383930000|2024-10-08 10:38:50|106528.5|106503.5|106528.5|106503.5|106528.7|106503.7|106528.4|106503.4|5
1728383940000|2024-10-08 10:39:00|106528.6|106503.6|106528.2|106503.2|106528.6|106503.6|106528.2|106503.2|6
1728383950000|2024-10-08 10:39:10|106528|106503|106525.8|106500.8|106528.3|106503.3|106525.4|106500.4|10
1728383960000|2024-10-08 10:39:20|106525.9|106500.9|106530.4|106505.4|106530.4|106505.4|106525.9|106500.9|12
1728383970000|2024-10-08 10:39:30|106530.1|106505.1|106530|106505|106530.1|106505.1|106529.5|106504.5|10
1728383980000|2024-10-08 10:39:40|106529.9|106504.9|106540.8|106515.8|106542.3|106517.3|106529.6|106504.6|22
1728383990000|2024-10-08 10:39:50|106540.6|106515.6|106548.9|106523.9|106548.9|106523.9|106540.6|106515.6|20
1728384000000|2024-10-08 10:40:00|106549|106524|106548.9|106523.9|106549|106524|106546.6|106521.6|18
1728384010000|2024-10-08 10:40:10|106549.2|106524.2|106551.3|106526.3|106552.1|106527.1|106549.2|106524.2|11
1728384020000|2024-10-08 10:40:20|106551.6|106526.6|106561.1|106536.1|106564.1|106539.1|106551.3|106526.3|20
1728384030000|2024-10-08 10:40:30|106561.2|106536.2|106561.5|106536.5|106562.8|106537.8|106561.2|106536.2|10
1728384040000|2024-10-08 10:40:40|106561.3|106536.3|106557.8|106532.8|106561.3|106536.3|106557.8|106532.8|11
1728384050000|2024-10-08 10:40:50|106557.4|106532.4|106558.2|106533.2|106558.6|106533.6|106556.5|106531.5|7
1728384060000|2024-10-08 10:41:00|106558.4|106533.4|106558.5|106533.5|106558.5|106533.5|106558.2|106533.2|4
1728384070000|2024-10-08 10:41:10|106558.6|106533.6|106559.1|106534.1|106559.2|106534.2|106558.6|106533.6|4
1728384080000|2024-10-08 10:41:20|106559.2|106534.2|106560.9|106535.9|106560.9|106535.9|106559.2|106534.2|4
1728384090000|2024-10-08 10:41:30|106561|106536|106558.4|106533.4|106561.5|106536.5|106557.9|106532.9|10
1728384100000|2024-10-08 10:41:40|106559|106534|106554.1|106529.1|106559|106534|106553.4|106528.4|18
1728384110000|2024-10-08 10:41:50|106553.6|106528.6|106553.3|106528.3|106554.1|106529.1|106553.1|106528.1|21
1728384120000|2024-10-08 10:42:00|106553.7|106528.7|106552.1|106527.1|106553.7|106528.7|106551.9|106526.9|13
1728384130000|2024-10-08 10:42:10|106552|106527|106555.3|106530.3|106556.4|106531.4|106551.7|106526.7|16
1728384140000|2024-10-08 10:42:20|106554.9|106529.9|106555.3|106530.3|106555.3|106530.3|106553.1|106528.1|11
1728384150000|2024-10-08 10:42:30|106555.6|106530.6|106552.1|106527.1|106557.2|106532.2|106552.1|106527.1|19
1728384160000|2024-10-08 10:42:40|106552|106527|106552.2|106527.2|106552.2|106527.2|106552|106527|4
1728384170000|2024-10-08 10:42:50|106552.1|106527.1|106549.5|106524.5|106552.1|106527.1|106549.5|106524.5|12
1728384180000|2024-10-08 10:43:00|106549.3|106524.3|106550.9|106525.9|106551.1|106526.1|106549.1|106524.1|9
1728384190000|2024-10-08 10:43:10|106551.6|106526.6|106551.1|106526.1|106551.7|106526.7|106551.1|106526.1|6
1728384200000|2024-10-08 10:43:20|106546.5|106521.5|106533.5|106508.5|106547.6|106522.6|106533.4|106508.4|23
1728384210000|2024-10-08 10:43:30|106533.6|106508.6|106539|106514|106539|106514|106533.5|106508.5|22
1728384220000|2024-10-08 10:43:40|106539.1|106514.1|106539.5|106514.5|106540|106515|106538.3|106513.3|15
1728384230000|2024-10-08 10:43:50|106539.6|106514.6|106539.5|106514.5|106540|106515|106538.7|106513.7|12
1728384240000|2024-10-08 10:44:00|106539.3|106514.3|106537.7|106512.7|106539.5|106514.5|106535.9|106510.9|21
1728384250000|2024-10-08 10:44:10|106537.3|106512.3|106536.8|106511.8|106538.1|106513.1|106536.8|106511.8|13
1728384260000|2024-10-08 10:44:20|106536.4|106511.4|106538.7|106513.7|106538.9|106513.9|106534.7|106509.7|13
1728384270000|2024-10-08 10:44:30|106538.8|106513.8|106537.4|106512.4|106538.8|106513.8|106537.4|106512.4|19
1728384280000|2024-10-08 10:44:40|106537.7|106512.7|106543.9|106518.9|106543.9|106518.9|106537.3|106512.3|19
1728384290000|2024-10-08 10:44:50|106544.6|106519.6|106551.9|106526.9|106551.9|106526.9|106544.6|106519.6|22
1728384300000|2024-10-08 10:45:00|106554.4|106529.4|106551.4|106526.4|106556.6|106531.6|106547.2|106522.2|29
1728384310000|2024-10-08 10:45:10|106551.2|106526.2|106553.2|106528.2|106553.2|106528.2|106551.2|106526.2|18
1728384320000|2024-10-08 10:45:20|106553.7|106528.7|106549.9|106524.9|106554.6|106529.6|106548.4|106523.4|16
1728384330000|2024-10-08 10:45:30|106550.4|106525.4|106547.7|106522.7|106550.4|106525.4|106547.3|106522.3|9
1728384340000|2024-10-08 10:45:40|106547|106522|106549.3|106524.3|106549.3|106524.3|106547|106522|11
1728384350000|2024-10-08 10:45:50|106549.2|106524.2|106550.5|106525.5|106551.3|106526.3|106549.2|106524.2|14
1728384360000|2024-10-08 10:46:00|106549.4|106524.4|106549.2|106524.2|106549.4|106524.4|106546|106521|12
1728384370000|2024-10-08 10:46:10|106548.6|106523.6|106545.3|106520.3|106548.6|106523.6|106540.3|106515.3|25
1728384380000|2024-10-08 10:46:20|106546.1|106521.1|106549|106524|106549|106524|106546.1|106521.1|12
1728384390000|2024-10-08 10:46:30|106548.9|106523.9|106545.2|106520.2|106549.2|106524.2|106545.2|106520.2|10
1728384400000|2024-10-08 10:46:40|106545|106520|106543.3|106518.3|106545|106520|106543.3|106518.3|6
1728384410000|2024-10-08 10:46:50|106543.2|106518.2|106539.5|106514.5|106543.2|106518.2|106539.5|106514.5|5
1728384420000|2024-10-08 10:47:00|106538.7|106513.7|106522.1|106497.1|106538.7|106513.7|106519|106494|28
1728384430000|2024-10-08 10:47:10|106520.9|106495.9|106516|106491|106523.4|106498.4|106514.6|106489.6|24
1728384440000|2024-10-08 10:47:20|106516.2|106491.2|106516.3|106491.3|106519.4|106494.4|106515.9|106490.9|24
1728384450000|2024-10-08 10:47:30|106516.1|106491.1|106521.9|106496.9|106522.5|106497.5|106516.1|106491.1|22
1728384460000|2024-10-08 10:47:40|106521.2|106496.2|106519.8|106494.8|106521.2|106496.2|106518.7|106493.7|17
1728384470000|2024-10-08 10:47:50|106519.6|106494.6|106519.7|106494.7|106519.7|106494.7|106516.7|106491.7|17
1728384480000|2024-10-08 10:48:00|106520.1|106495.1|106519.6|106494.6|106520.4|106495.4|106517|106492|28
1728384490000|2024-10-08 10:48:10|106519.4|106494.4|106516.1|106491.1|106521.6|106496.6|106513.9|106488.9|17
1728384500000|2024-10-08 10:48:20|106515.9|106490.9|106514.1|106489.1|106516.7|106491.7|106514.1|106489.1|13
1728384510000|2024-10-08 10:48:30|106514.4|106489.4|106512.6|106487.6|106515.5|106490.5|106512.5|106487.5|16
1728384520000|2024-10-08 10:48:40|106514.4|106489.4|106508.2|106483.2|106514.6|106489.6|106501.5|106476.5|30
1728384530000|2024-10-08 10:48:50|106506.4|106481.4|106495.2|106470.2|106506.4|106481.4|106495.2|106470.2|26
1728384540000|2024-10-08 10:49:00|106495.1|106470.1|106494.2|106469.2|106495.7|106470.7|106492.6|106467.6|22
1728384550000|2024-10-08 10:49:10|106495|106470|106491.8|106466.8|106495.7|106470.7|106491.6|106466.6|21
1728384560000|2024-10-08 10:49:20|106491.9|106466.9|106496.9|106471.9|106498.3|106473.3|106491.9|106466.9|18
1728384570000|2024-10-08 10:49:30|106496.5|106471.5|106495.9|106470.9|106497.9|106472.9|106495.9|106470.9|12
1728384580000|2024-10-08 10:49:40|106496.3|106471.3|106492.7|106467.7|106496.3|106471.3|106491.7|106466.7|14
1728384590000|2024-10-08 10:49:50|106493.1|106468.1|106494.9|106469.9|106495.6|106470.6|106493.1|106468.1|14
1728384600000|2024-10-08 10:50:00|106495.2|106470.2|106481.9|106456.9|106495.2|106470.2|106481.9|106456.9|30
1728384610000|2024-10-08 10:50:10|106481.7|106456.7|106476.6|106451.6|106481.8|106456.8|106476.5|106451.5|17
1728384620000|2024-10-08 10:50:20|106476.4|106451.4|106472.1|106447.1|106477.4|106452.4|106472.1|106447.1|15
1728384630000|2024-10-08 10:50:30|106472.7|106447.7|106467.1|106442.1|106472.9|106447.9|106466.1|106441.1|18
1728384640000|2024-10-08 10:50:40|106466.3|106441.3|106464.9|106439.9|106466.3|106441.3|106464.8|106439.8|17
1728384650000|2024-10-08 10:50:50|106464.8|106439.8|106459.9|106434.9|106465.7|106440.7|106459.5|106434.5|14
1728384660000|2024-10-08 10:51:00|106459.5|106434.5|106447.8|106422.8|106459.5|106434.5|106442.9|106417.9|16
1728384670000|2024-10-08 10:51:10|106447.6|106422.6|106450.2|106425.2|106450.2|106425.2|106447.1|106422.1|13
1728384680000|2024-10-08 10:51:20|106450.3|106425.3|106453.9|106428.9|106454.7|106429.7|106450.3|106425.3|20
1728384690000|2024-10-08 10:51:30|106454.5|106429.5|106461.1|106436.1|106461.1|106436.1|106452.6|106427.6|24
1728384700000|2024-10-08 10:51:40|106461|106436|106460.7|106435.7|106461.7|106436.7|106456.2|106431.2|29
1728384710000|2024-10-08 10:51:50|106460.4|106435.4|106453.7|106428.7|106462.4|106437.4|106453.7|106428.7|36
1728384720000|2024-10-08 10:52:00|106453.8|106428.8|106452.7|106427.7|106453.8|106428.8|106450.8|106425.8|18
1728384730000|2024-10-08 10:52:10|106452.8|106427.8|106450.4|106425.4|106452.8|106427.8|106448.7|106423.7|22
1728384740000|2024-10-08 10:52:20|106450.5|106425.5|106437.8|106412.8|106450.5|106425.5|106437.3|106412.3|21
1728384750000|2024-10-08 10:52:30|106437.2|106412.2|106418.9|106393.9|106437.2|106412.2|106418.2|106393.2|43
1728384760000|2024-10-08 10:52:40|106419.1|106394.1|106418.4|106393.4|106420.1|106395.1|106416.6|106391.6|19
1728384770000|2024-10-08 10:52:50|106418.5|106393.5|106419.9|106394.9|106423.2|106398.2|106418.4|106393.4|22
1728384780000|2024-10-08 10:53:00|106420.4|106395.4|106424|106399|106424.2|106399.2|106420.4|106395.4|17
1728384790000|2024-10-08 10:53:10|106422.8|106397.8|106422.8|106397.8|106425.1|106400.1|106421.5|106396.5|12
1728384800000|2024-10-08 10:53:20|106422.9|106397.9|106419.3|106394.3|106422.9|106397.9|106419.1|106394.1|8
1728384810000|2024-10-08 10:53:30|106418.6|106393.6|106417.7|106392.7|106418.6|106393.6|106417.5|106392.5|19
1728384820000|2024-10-08 10:53:40|106417.6|106392.6|106410.7|106385.7|106417.6|106392.6|106410.5|106385.5|20
1728384830000|2024-10-08 10:53:50|106410.9|106385.9|106403.6|106378.6|106411.6|106386.6|106403.5|106378.5|21
1728384840000|2024-10-08 10:54:00|106403.5|106378.5|106406.2|106381.2|106406.2|106381.2|106403.5|106378.5|8
1728384850000|2024-10-08 10:54:10|106405|106380|106410.5|106385.5|106411.7|106386.7|106405|106380|15
1728384860000|2024-10-08 10:54:20|106410.6|106385.6|106410.6|106385.6|106411.9|106386.9|106410.2|106385.2|9
1728384870000|2024-10-08 10:54:30|106410.9|106385.9|106414.4|106389.4|106415.6|106390.6|106409.6|106384.6|17
1728384880000|2024-10-08 10:54:40|106414.3|106389.3|106415.8|106390.8|106416.8|106391.8|106413.8|106388.8|14
1728384890000|2024-10-08 10:54:50|106415.9|106390.9|106416.7|106391.7|106416.8|106391.8|106415.2|106390.2|6
1728384900000|2024-10-08 10:55:00|106416.8|106391.8|106423.4|106398.4|106423.4|106398.4|106415.3|106390.3|14
1728384910000|2024-10-08 10:55:10|106424.5|106399.5|106424.9|106399.9|106425.3|106400.3|106424.5|106399.5|16
1728384920000|2024-10-08 10:55:20|106424.8|106399.8|106426.7|106401.7|106429.9|106404.9|106424.2|106399.2|10
1728384930000|2024-10-08 10:55:30|106426|106401|106424.9|106399.9|106429|106404|106424.9|106399.9|17
1728384940000|2024-10-08 10:55:40|106424|106399|106403.4|106378.4|106424|106399|106403.4|106378.4|26
1728384950000|2024-10-08 10:55:50|106403.5|106378.5|106398.7|106373.7|106403.6|106378.6|106398.4|106373.4|14
1728384960000|2024-10-08 10:56:00|106398.6|106373.6|106390.2|106365.2|106398.6|106373.6|106387.8|106362.8|22
1728384970000|2024-10-08 10:56:10|106396.6|106371.6|106399.7|106374.7|106404.2|106379.2|106396.6|106371.6|26
1728384980000|2024-10-08 10:56:20|106399.1|106374.1|106399.4|106374.4|106400.7|106375.7|106397.5|106372.5|19
1728384990000|2024-10-08 10:56:30|106399.3|106374.3|106399.8|106374.8|106400.4|106375.4|106399.3|106374.3|6
1728385000000|2024-10-08 10:56:40|106400.3|106375.3|106398.2|106373.2|106402.1|106377.1|106398.2|106373.2|13
1728385010000|2024-10-08 10:56:50|106398|106373|106396.5|106371.5|106398|106373|106395.4|106370.4|20
1728385020000|2024-10-08 10:57:00|106396.3|106371.3|106394.4|106369.4|106396.5|106371.5|106394.4|106369.4|11
1728385030000|2024-10-08 10:57:10|106393.7|106368.7|106393.7|106368.7|106394|106369|106393|106368|12
1728385040000|2024-10-08 10:57:20|106393.5|106368.5|106396.3|106371.3|106396.5|106371.5|106390|106365|16
1728385050000|2024-10-08 10:57:30|106397.3|106372.3|106400.3|106375.3|106402.5|106377.5|106397.3|106372.3|14
1728385060000|2024-10-08 10:57:40|106397.9|106372.9|106405.6|106380.6|106405.6|106380.6|106397.9|106372.9|23
1728385070000|2024-10-08 10:57:50|106405.4|106380.4|106407.3|106382.3|106407.3|106382.3|106404.3|106379.3|22
1728385080000|2024-10-08 10:58:00|106407.2|106382.2|106415.3|106390.3|106415.3|106390.3|106402.7|106377.7|23
1728385090000|2024-10-08 10:58:10|106415.6|106390.6|106424.4|106399.4|106425.3|106400.3|106415.6|106390.6|20
1728385100000|2024-10-08 10:58:20|106424.3|106399.3|106421|106396|106424.4|106399.4|106421|106396|13
1728385110000|2024-10-08 10:58:30|106422.5|106397.5|106422.5|106397.5|106423.4|106398.4|106422.1|106397.1|10
1728385120000|2024-10-08 10:58:40|106422.3|106397.3|106422|106397|106423.3|106398.3|106419.6|106394.6|7
1728385130000|2024-10-08 10:58:50|106422.4|106397.4|106421.9|106396.9|106422.8|106397.8|106421.9|106396.9|6
1728385140000|2024-10-08 10:59:00|106422.2|106397.2|106409.3|106384.3|106423.9|106398.9|106408.8|106383.8|29
1728385150000|2024-10-08 10:59:10|106409.4|106384.4|106410.7|106385.7|106412.7|106387.7|106406.3|106381.3|35
1728385160000|2024-10-08 10:59:20|106411|106386|106415.6|106390.6|106415.6|106390.6|106411|106386|16
1728385170000|2024-10-08 10:59:30|106416.7|106391.7|106415.9|106390.9|106416.7|106391.7|106414.2|106389.2|22
1728385180000|2024-10-08 10:59:40|106415.7|106390.7|106425|106400|106425|106400|106415.7|106390.7|15
1728385190000|2024-10-08 10:59:50|106424.9|106399.9|106429.7|106404.7|106429.7|106404.7|106415.4|106390.4|28
1728385200000|2024-10-08 11:00:00|106429.9|106404.9|106435.5|106410.5|106437|106412|106429.9|106404.9|20
1728385210000|2024-10-08 11:00:10|106436.2|106411.2|106437|106412|106437|106412|106435.4|106410.4|10
1728385220000|2024-10-08 11:00:20|106436.4|106411.4|106424.9|106399.9|106436.4|106411.4|106424.9|106399.9|19
1728385230000|2024-10-08 11:00:30|106424.6|106399.6|106436.2|106411.2|106437.5|106412.5|106424.2|106399.2|33
1728385240000|2024-10-08 11:00:40|106436.4|106411.4|106429|106404|106436.4|106411.4|106429|106404|16
1728385250000|2024-10-08 11:00:50|106429.2|106404.2|106440|106415|106440|106415|106429.2|106404.2|15
1728385260000|2024-10-08 11:01:00|106439.7|106414.7|106435.6|106410.6|106439.7|106414.7|106433.2|106408.2|34
1728385270000|2024-10-08 11:01:10|106435.3|106410.3|106417.3|106392.3|106435.3|106410.3|106417.3|106392.3|16
1728385280000|2024-10-08 11:01:20|106417.5|106392.5|106403.6|106378.6|106417.5|106392.5|106403.6|106378.6|27
1728385290000|2024-10-08 11:01:30|106403.5|106378.5|106414.7|106389.7|106415|106390|106400.6|106375.6|30
1728385300000|2024-10-08 11:01:40|106415|106390|106414.7|106389.7|106415.1|106390.1|106411.7|106386.7|22
1728385310000|2024-10-08 11:01:50|106414.9|106389.9|106411|106386|106414.9|106389.9|106410.7|106385.7|21
1728385320000|2024-10-08 11:02:00|106409.7|106384.7|106402.3|106377.3|106412.4|106387.4|106397.9|106372.9|32
1728385330000|2024-10-08 11:02:10|106401.8|106376.8|106406.4|106381.4|106409.4|106384.4|106401.8|106376.8|23
1728385340000|2024-10-08 11:02:20|106406.2|106381.2|106410.2|106385.2|106413|106388|106404.7|106379.7|19
1728385350000|2024-10-08 11:02:30|106409.8|106384.8|106409.2|106384.2|106410.1|106385.1|106408.7|106383.7|11
1728385360000|2024-10-08 11:02:40|106409.1|106384.1|106400.4|106375.4|106409.8|106384.8|106400.4|106375.4|22
1728385370000|2024-10-08 11:02:50|106400|106375|106403.6|106378.6|106403.6|106378.6|106398.4|106373.4|32
1728385380000|2024-10-08 11:03:00|106402.9|106377.9|106408|106383|106408|106383|106402.9|106377.9|17
1728385390000|2024-10-08 11:03:10|106407.7|106382.7|106408.5|106383.5|106409|106384|106404.7|106379.7|20
1728385400000|2024-10-08 11:03:20|106408.6|106383.6|106401.9|106376.9|106408.6|106383.6|106401.6|106376.6|14
1728385410000|2024-10-08 11:03:30|106402.1|106377.1|106402.9|106377.9|106402.9|106377.9|106401.8|106376.8|15
1728385420000|2024-10-08 11:03:40|106402.7|106377.7|106402.8|106377.8|106403.2|106378.2|106402.7|106377.7|6
1728385430000|2024-10-08 11:03:50|106403|106378|106381.8|106356.8|106403|106378|106381.2|106356.2|33
1728385440000|2024-10-08 11:04:00|106382|106357|106361.8|106336.8|106382|106357|106361.5|106336.5|39
1728385450000|2024-10-08 11:04:10|106362.5|106337.5|106381.6|106356.6|106381.7|106356.7|106362.5|106337.5|26
1728385460000|2024-10-08 11:04:20|106383.6|106358.6|106378|106353|106383.7|106358.7|106377.9|106352.9|17
1728385470000|2024-10-08 11:04:30|106377.6|106352.6|106376.4|106351.4|106377.6|106352.6|106372.5|106347.5|29
1728385480000|2024-10-08 11:04:40|106377.2|106352.2|106378.9|106353.9|106380.9|106355.9|106377.2|106352.2|24
1728385490000|2024-10-08 11:04:50|106378.7|106353.7|106377.9|106352.9|106378.7|106353.7|106375.8|106350.8|18
1728385500000|2024-10-08 11:05:00|106378.2|106353.2|106381|106356|106381|106356|106376.1|106351.1|25
1728385510000|2024-10-08 11:05:10|106380.8|106355.8|106378.4|106353.4|106381.4|106356.4|106378.4|106353.4|26
1728385520000|2024-10-08 11:05:20|106376|106351|106380.2|106355.2|106380.2|106355.2|106374.3|106349.3|20
1728385530000|2024-10-08 11:05:30|106380.4|106355.4|106392.2|106367.2|106393.2|106368.2|106380|106355|36
1728385540000|2024-10-08 11:05:40|106391.6|106366.6|106376.7|106351.7|106391.6|106366.6|106376.7|106351.7|33
1728385550000|2024-10-08 11:05:50|106373.1|106348.1|106377.7|106352.7|106379|106354|106369.5|106344.5|37
1728385560000|2024-10-08 11:06:00|106377|106352|106364.8|106339.8|106377|106352|106364.8|106339.8|27
1728385570000|2024-10-08 11:06:10|106364.6|106339.6|106360.6|106335.6|106369.8|106344.8|106360.6|106335.6|37
1728385580000|2024-10-08 11:06:20|106360.8|106335.8|106369.5|106344.5|106369.5|106344.5|106359.4|106334.4|30
1728385590000|2024-10-08 11:06:30|106369.7|106344.7|106374.3|106349.3|106374.3|106349.3|106369.7|106344.7|24
1728385600000|2024-10-08 11:06:40|106374.1|106349.1|106372.8|106347.8|106377.6|106352.6|106372.4|106347.4|29
1728385610000|2024-10-08 11:06:50|106372.7|106347.7|106360.5|106335.5|106374.4|106349.4|106359.9|106334.9|29
1728385620000|2024-10-08 11:07:00|106360.1|106335.1|106352|106327|106360.1|106335.1|106351.3|106326.3|29
1728385630000|2024-10-08 11:07:10|106352.1|106327.1|106358.2|106333.2|106358.7|106333.7|106352|106327|21
1728385640000|2024-10-08 11:07:20|106357.6|106332.6|106360.6|106335.6|106361.2|106336.2|106357.4|106332.4|9
1728385650000|2024-10-08 11:07:30|106361|106336|106360|106335|106361|106336|106359.7|106334.7|14
1728385660000|2024-10-08 11:07:40|106361|106336|106362.1|106337.1|106367.3|106342.3|106361|106336|35
1728385670000|2024-10-08 11:07:50|106359|106334|106363.6|106338.6|106364|106339|106359|106334|21
1728385680000|2024-10-08 11:08:00|106363.7|106338.7|106377|106352|106378.2|106353.2|106363.7|106338.7|25
1728385690000|2024-10-08 11:08:10|106376.3|106351.3|106366.5|106341.5|106377.9|106352.9|106365.9|106340.9|29
1728385700000|2024-10-08 11:08:20|106366.3|106341.3|106366.1|106341.1|106366.4|106341.4|106364.8|106339.8|18
1728385710000|2024-10-08 11:08:30|106366|106341|106365.7|106340.7|106366.4|106341.4|106365.7|106340.7|11
1728385720000|2024-10-08 11:08:40|106365.6|106340.6|106366|106341|106366.6|106341.6|106362.4|106337.4|23
1728385730000|2024-10-08 11:08:50|106366.6|106341.6|106365.2|106340.2|106367.9|106342.9|106364.7|106339.7|20
1728385740000|2024-10-08 11:09:00|106365.8|106340.8|106365.8|106340.8|106366.9|106341.9|106365.4|106340.4|17
1728385750000|2024-10-08 11:09:10|106366|106341|106371.7|106346.7|106374|106349|106365.4|106340.4|26
1728385760000|2024-10-08 11:09:20|106371.6|106346.6|106368.6|106343.6|106372.4|106347.4|106368.1|106343.1|12
1728385770000|2024-10-08 11:09:30|106368.4|106343.4|106370.2|106345.2|106370.2|106345.2|106368.4|106343.4|23
1728385780000|2024-10-08 11:09:40|106369.5|106344.5|106364.4|106339.4|106369.5|106344.5|106364.4|106339.4|9
1728385790000|2024-10-08 11:09:50|106364.3|106339.3|106360.6|106335.6|106364.3|106339.3|106352.8|106327.8|27
1728385800000|2024-10-08 11:10:00|106360.9|106335.9|106375.9|106350.9|106375.9|106350.9|106359.6|106334.6|19
1728385810000|2024-10-08 11:10:10|106376.3|106351.3|106377.2|106352.2|106377.2|106352.2|106376.1|106351.1|14
1728385820000|2024-10-08 11:10:20|106377.3|106352.3|106388.6|106363.6|106390.8|106365.8|106376.9|106351.9|39
1728385830000|2024-10-08 11:10:30|106388|106363|106385.2|106360.2|106388.2|106363.2|106382.6|106357.6|18
1728385840000|2024-10-08 11:10:40|106384.7|106359.7|106383.5|106358.5|106385.9|106360.9|106383.5|106358.5|9
1728385850000|2024-10-08 11:10:50|106383.4|106358.4|106396.1|106371.1|106396.8|106371.8|106383.4|106358.4|18
1728385860000|2024-10-08 11:11:00|106395.7|106370.7|106395.8|106370.8|106395.8|106370.8|106389.7|106364.7|23
1728385870000|2024-10-08 11:11:10|106395.7|106370.7|106397.9|106372.9|106398.6|106373.6|106395.7|106370.7|16
1728385880000|2024-10-08 11:11:20|106397.2|106372.2|106396.4|106371.4|106397.2|106372.2|106392.8|106367.8|16
1728385890000|2024-10-08 11:11:30|106395.4|106370.4|106419.1|106394.1|106419.1|106394.1|106395.4|106370.4|20
1728385900000|2024-10-08 11:11:40|106419.2|106394.2|106422.4|106397.4|106422.7|106397.7|106418.6|106393.6|14
1728385910000|2024-10-08 11:11:50|106421.7|106396.7|106421.6|106396.6|106421.7|106396.7|106420.1|106395.1|16
1728385920000|2024-10-08 11:12:00|106421.4|106396.4|106421.6|106396.6|106422.9|106397.9|106421.2|106396.2|10
1728385930000|2024-10-08 11:12:10|106421.4|106396.4|106421.3|106396.3|106421.4|106396.4|106420.4|106395.4|10
1728385940000|2024-10-08 11:12:20|106421.2|106396.2|106420.5|106395.5|106422.1|106397.1|106419.7|106394.7|11
1728385950000|2024-10-08 11:12:30|106420.2|106395.2|106421|106396|106421.6|106396.6|106419.7|106394.7|14
1728385960000|2024-10-08 11:12:40|106420.5|106395.5|106420.1|106395.1|106420.5|106395.5|106418.8|106393.8|13
1728385970000|2024-10-08 11:12:50|106420.4|106395.4|106417.4|106392.4|106420.6|106395.6|106417.1|106392.1|16
1728385980000|2024-10-08 11:13:00|106416.7|106391.7|106419.3|106394.3|106422.1|106397.1|106416.4|106391.4|34
1728385990000|2024-10-08 11:13:10|106419.4|106394.4|106418.9|106393.9|106420.7|106395.7|106417.3|106392.3|15
1728386000000|2024-10-08 11:13:20|106419.5|106394.5|106417.7|106392.7|106422.1|106397.1|106417.7|106392.7|24
1728386010000|2024-10-08 11:13:30|106416|106391|106419.5|106394.5|106420.1|106395.1|106415.8|106390.8|18
1728386020000|2024-10-08 11:13:40|106420.5|106395.5|106419.3|106394.3|106420.9|106395.9|106419.3|106394.3|15
1728386030000|2024-10-08 11:13:50|106419.1|106394.1|106423.6|106398.6|106423.6|106398.6|106419.1|106394.1|10
1728386040000|2024-10-08 11:14:00|106424|106399|106423.9|106398.9|106425.1|106400.1|106423.6|106398.6|9
1728386050000|2024-10-08 11:14:10|106423.8|106398.8|106422|106397|106425.1|106400.1|106422|106397|7
1728386060000|2024-10-08 11:14:20|106422.8|106397.8|106428.3|106403.3|106429.5|106404.5|106422.8|106397.8|11
1728386070000|2024-10-08 11:14:30|106428.1|106403.1|106426.2|106401.2|106428.1|106403.1|106426.2|106401.2|6
1728386080000|2024-10-08 11:14:40|106426.4|106401.4|106429.7|106404.7|106430.3|106405.3|106424.5|106399.5|14
1728386090000|2024-10-08 11:14:50|106429.1|106404.1|106428.6|106403.6|106429.5|106404.5|106428.4|106403.4|11
1728386100000|2024-10-08 11:15:00|106428.7|106403.7|106429.1|106404.1|106429.9|106404.9|106428.7|106403.7|9
1728386110000|2024-10-08 11:15:10|106428.9|106403.9|106431.3|106406.3|106431.9|106406.9|106428.7|106403.7|15
1728386120000|2024-10-08 11:15:20|106431.4|106406.4|106430.5|106405.5|106431.4|106406.4|106427.5|106402.5|17
1728386130000|2024-10-08 11:15:30|106431|106406|106431.2|106406.2|106431.2|106406.2|106428.3|106403.3|25
1728386140000|2024-10-08 11:15:40|106431.3|106406.3|106431.6|106406.6|106440.8|106415.8|106431.3|106406.3|19
1728386150000|2024-10-08 11:15:50|106429.2|106404.2|106426.1|106401.1|106429.2|106404.2|106425.3|106400.3|32
1728386160000|2024-10-08 11:16:00|106424|106399|106420.1|106395.1|106424|106399|106417|106392|33
1728386170000|2024-10-08 11:16:10|106419.9|106394.9|106420.9|106395.9|106420.9|106395.9|106410.2|106385.2|23
1728386180000|2024-10-08 11:16:20|106421.1|106396.1|106426.2|106401.2|106426.4|106401.4|106421|106396|12
1728386190000|2024-10-08 11:16:30|106426.1|106401.1|106426.9|106401.9|106426.9|106401.9|106424.9|106399.9|11
1728386200000|2024-10-08 11:16:40|106427.5|106402.5|106408.9|106383.9|106427.5|106402.5|106404.7|106379.7|28
1728386210000|2024-10-08 11:16:50|106409.1|106384.1|106400.8|106375.8|106410|106385|106399.5|106374.5|20
1728386220000|2024-10-08 11:17:00|106400.5|106375.5|106404.5|106379.5|106406.3|106381.3|106400.5|106375.5|21
1728386230000|2024-10-08 11:17:10|106405.2|106380.2|106410.9|106385.9|106411|106386|106405.2|106380.2|7
1728386240000|2024-10-08 11:17:20|106411.1|106386.1|106398.4|106373.4|106411.1|106386.1|106397.5|106372.5|24
1728386250000|2024-10-08 11:17:30|106398.1|106373.1|106397.4|106372.4|106403.2|106378.2|106397.4|106372.4|24
1728386260000|2024-10-08 11:17:40|106397.7|106372.7|106386.3|106361.3|106398.5|106373.5|106386.3|106361.3|21
1728386270000|2024-10-08 11:17:50|106383.7|106358.7|106382.9|106357.9|106384.4|106359.4|106382|106357|21
1728386280000|2024-10-08 11:18:00|106383.2|106358.2|106396.2|106371.2|106398.4|106373.4|106382.5|106357.5|25
1728386290000|2024-10-08 11:18:10|106395.8|106370.8|106389.3|106364.3|106395.8|106370.8|106387.2|106362.2|33
1728386300000|2024-10-08 11:18:20|106388.7|106363.7|106386|106361|106391.6|106366.6|106385.1|106360.1|36
1728386310000|2024-10-08 11:18:30|106385.8|106360.8|106383.1|106358.1|106385.8|106360.8|106382.5|106357.5|20
1728386320000|2024-10-08 11:18:40|106383.6|106358.6|106389.4|106364.4|106389.4|106364.4|106377.2|106352.2|30
1728386330000|2024-10-08 11:18:50|106389.1|106364.1|106388.7|106363.7|106389.3|106364.3|106387.8|106362.8|13
1728386340000|2024-10-08 11:19:00|106388.4|106363.4|106389.1|106364.1|106389.4|106364.4|106386.7|106361.7|21
1728386350000|2024-10-08 11:19:10|106388.9|106363.9|106390.3|106365.3|106390.3|106365.3|106388.7|106363.7|5
1728386360000|2024-10-08 11:19:20|106392.6|106367.6|106395.4|106370.4|106395.4|106370.4|106390.7|106365.7|12
1728386370000|2024-10-08 11:19:30|106395.7|106370.7|106389.2|106364.2|106395.9|106370.9|106385.9|106360.9|15
1728386380000|2024-10-08 11:19:40|106388.6|106363.6|106377|106352|106389.6|106364.6|106376.7|106351.7|25
1728386390000|2024-10-08 11:19:50|106376.7|106351.7|106375|106350|106376.7|106351.7|106372.5|106347.5|31
1728386400000|2024-10-08 11:20:00|106372.5|106347.5|106371.7|106346.7|106373.8|106348.8|106371.3|106346.3|25
1728386410000|2024-10-08 11:20:10|106371.9|106346.9|106369.9|106344.9|106371.9|106346.9|106365.2|106340.2|30
1728386420000|2024-10-08 11:20:20|106370|106345|106370.5|106345.5|106371.9|106346.9|106369.8|106344.8|21
1728386430000|2024-10-08 11:20:30|106371.6|106346.6|106373.9|106348.9|106374|106349|106369.5|106344.5|25
1728386440000|2024-10-08 11:20:40|106375.9|106350.9|106370.6|106345.6|106377.6|106352.6|106369.9|106344.9|26
1728386450000|2024-10-08 11:20:50|106369.6|106344.6|106369.5|106344.5|106370|106345|106368.8|106343.8|12
1728386460000|2024-10-08 11:21:00|106369.4|106344.4|106363.2|106338.2|106369.4|106344.4|106363|106338|17
1728386470000|2024-10-08 11:21:10|106362.9|106337.9|106365.5|106340.5|106366.3|106341.3|106362.8|106337.8|17
1728386480000|2024-10-08 11:21:20|106365.9|106340.9|106367.3|106342.3|106367.3|106342.3|106362.9|106337.9|27
1728386490000|2024-10-08 11:21:30|106367.4|106342.4|106362.6|106337.6|106367.4|106342.4|106362.6|106337.6|21
1728386500000|2024-10-08 11:21:40|106363.1|106338.1|106363.6|106338.6|106366.2|106341.2|106362.8|106337.8|23
1728386510000|2024-10-08 11:21:50|106363.5|106338.5|106364|106339|106364|106339|106362.3|106337.3|17
1728386520000|2024-10-08 11:22:00|106363.3|106338.3|106363.2|106338.2|106363.4|106338.4|106362.9|106337.9|13
1728386530000|2024-10-08 11:22:10|106363.1|106338.1|106357.8|106332.8|106363.6|106338.6|106357.5|106332.5|22
1728386540000|2024-10-08 11:22:20|106357.6|106332.6|106369.4|106344.4|106372.3|106347.3|106356.5|106331.5|16
1728386550000|2024-10-08 11:22:30|106370.1|106345.1|106370.7|106345.7|106372.1|106347.1|106370|106345|17
1728386560000|2024-10-08 11:22:40|106371.4|106346.4|106383.6|106358.6|106384.5|106359.5|106370.6|106345.6|26
1728386570000|2024-10-08 11:22:50|106383.9|106358.9|106380.5|106355.5|106383.9|106358.9|106379.6|106354.6|17
1728386580000|2024-10-08 11:23:00|106380.4|106355.4|106380.2|106355.2|106382|106357|106379.4|106354.4|23
1728386590000|2024-10-08 11:23:10|106380.9|106355.9|106380.6|106355.6|106380.9|106355.9|106380.2|106355.2|6
1728386600000|2024-10-08 11:23:20|106380.9|106355.9|106376.8|106351.8|106381.1|106356.1|106376.5|106351.5|18
1728386610000|2024-10-08 11:23:30|106377.1|106352.1|106379.8|106354.8|106380.2|106355.2|106376.5|106351.5|13
1728386620000|2024-10-08 11:23:40|106379.9|106354.9|106385.7|106360.7|106387|106362|106379.9|106354.9|15
1728386630000|2024-10-08 11:23:50|106384.9|106359.9|106385.6|106360.6|106385.9|106360.9|106383.2|106358.2|18
1728386640000|2024-10-08 11:24:00|106386.5|106361.5|106386.3|106361.3|106386.5|106361.5|106384.4|106359.4|11
1728386650000|2024-10-08 11:24:10|106386.6|106361.6|106383.9|106358.9|106389.5|106364.5|106383.5|106358.5|21
1728386660000|2024-10-08 11:24:20|106383.8|106358.8|106382.9|106357.9|106383.8|106358.8|106382.9|106357.9|7
1728386670000|2024-10-08 11:24:30|106383.2|106358.2|106380|106355|106383.6|106358.6|106379.2|106354.2|21
1728386680000|2024-10-08 11:24:40|106377.3|106352.3|106365|106340|106377.3|106352.3|106363.7|106338.7|29
1728386690000|2024-10-08 11:24:50|106365.3|106340.3|106370.8|106345.8|106373.7|106348.7|106365.3|106340.3|24
1728386700000|2024-10-08 11:25:00|106370.6|106345.6|106376.1|106351.1|106377.5|106352.5|106370|106345|25
1728386710000|2024-10-08 11:25:10|106375.7|106350.7|106377.4|106352.4|106377.4|106352.4|106375.7|106350.7|5
1728386720000|2024-10-08 11:25:20|106376.7|106351.7|106380.4|106355.4|106380.4|106355.4|106376.7|106351.7|22
1728386730000|2024-10-08 11:25:30|106381|106356|106383.9|106358.9|106383.9|106358.9|106380.7|106355.7|19
1728386740000|2024-10-08 11:25:40|106383.3|106358.3|106386.3|106361.3|106386.3|106361.3|106383.3|106358.3|11
1728386750000|2024-10-08 11:25:50|106386.5|106361.5|106382.2|106357.2|106387.4|106362.4|106380.2|106355.2|13
1728386760000|2024-10-08 11:26:00|106382|106357|106385|106360|106386.9|106361.9|106382|106357|17
1728386770000|2024-10-08 11:26:10|106384.3|106359.3|106384.2|106359.2|106386.1|106361.1|106384.1|106359.1|13
1728386780000|2024-10-08 11:26:20|106384.6|106359.6|106386.2|106361.2|106386.5|106361.5|106383.8|106358.8|21
1728386790000|2024-10-08 11:26:30|106386.3|106361.3|106387.4|106362.4|106387.8|106362.8|106386.3|106361.3|4
1728386800000|2024-10-08 11:26:40|106387.9|106362.9|106388.5|106363.5|106388.9|106363.9|106386.3|106361.3|9
1728386810000|2024-10-08 11:26:50|106388.7|106363.7|106387|106362|106388.9|106363.9|106387|106362|7
1728386820000|2024-10-08 11:27:00|106386.7|106361.7|106383.5|106358.5|106386.7|106361.7|106383|106358|13
1728386830000|2024-10-08 11:27:10|106385.8|106360.8|106384.6|106359.6|106388.4|106363.4|106384.3|106359.3|18
1728386840000|2024-10-08 11:27:20|106384|106359|106382|106357|106384|106359|106374.6|106349.6|20
1728386850000|2024-10-08 11:27:30|106381.9|106356.9|106381.4|106356.4|106385.4|106360.4|106381.3|106356.3|21
1728386860000|2024-10-08 11:27:40|106382|106357|106384.9|106359.9|106386.4|106361.4|106381.4|106356.4|23
1728386870000|2024-10-08 11:27:50|106385.7|106360.7|106377.8|106352.8|106386|106361|106376.9|106351.9|20
1728386880000|2024-10-08 11:28:00|106367.4|106342.4|106366.2|106341.2|106368.4|106343.4|106365.8|106340.8|11
1728386890000|2024-10-08 11:28:10|106366.3|106341.3|106343.1|106318.1|106366.3|106341.3|106342.1|106317.1|23
1728386900000|2024-10-08 11:28:20|106343.4|106318.4|106350.7|106325.7|106350.7|106325.7|106343.1|106318.1|23
1728386910000|2024-10-08 11:28:30|106350.1|106325.1|106366.8|106341.8|106367.5|106342.5|106350.1|106325.1|32
1728386920000|2024-10-08 11:28:40|106366.6|106341.6|106354.6|106329.6|106367.4|106342.4|106354.6|106329.6|28
1728386930000|2024-10-08 11:28:50|106354.4|106329.4|106354.5|106329.5|106354.8|106329.8|106348.5|106323.5|24
1728386940000|2024-10-08 11:29:00|106354.8|106329.8|106351.6|106326.6|106354.8|106329.8|106346.9|106321.9|39
1728386950000|2024-10-08 11:29:10|106351.2|106326.2|106352.5|106327.5|106353.8|106328.8|106350.2|106325.2|33
1728386960000|2024-10-08 11:29:20|106352|106327|106358.1|106333.1|106358.8|106333.8|106350.6|106325.6|38
1728386970000|2024-10-08 11:29:30|106357.4|106332.4|106366.7|106341.7|106368.5|106343.5|106357|106332|40
1728386980000|2024-10-08 11:29:40|106366.5|106341.5|106379.7|106354.7|106380.3|106355.3|106365.1|106340.1|29
1728386990000|2024-10-08 11:29:50|106379.3|106354.3|106373.4|106348.4|106379.8|106354.8|106371.7|106346.7|44
1728387000000|2024-10-08 11:30:00|106373.3|106348.3|106362.4|106337.4|106373.3|106348.3|106361|106336|30
1728387010000|2024-10-08 11:30:10|106362.1|106337.1|106357.6|106332.6|106362.1|106337.1|106357.3|106332.3|11
1728387020000|2024-10-08 11:30:20|106357.5|106332.5|106358.1|106333.1|106358.1|106333.1|106354.4|106329.4|20
1728387030000|2024-10-08 11:30:30|106358.2|106333.2|106363.4|106338.4|106363.4|106338.4|106358.1|106333.1|19
1728387040000|2024-10-08 11:30:40|106362.9|106337.9|106360.9|106335.9|106363.5|106338.5|106359.9|106334.9|14
1728387050000|2024-10-08 11:30:50|106361|106336|106359.5|106334.5|106361|106336|106358.4|106333.4|16
1728387060000|2024-10-08 11:31:00|106359.7|106334.7|106367.2|106342.2|106367.2|106342.2|106357.3|106332.3|30
1728387070000|2024-10-08 11:31:10|106365.9|106340.9|106365.8|106340.8|106367.3|106342.3|106365.8|106340.8|23
1728387080000|2024-10-08 11:31:20|106366.1|106341.1|106368.4|106343.4|106371.3|106346.3|106366|106341|38
1728387090000|2024-10-08 11:31:30|106368.9|106343.9|106363.9|106338.9|106369.2|106344.2|106363.2|106338.2|17
1728387100000|2024-10-08 11:31:40|106363.8|106338.8|106363.1|106338.1|106364|106339|106362.9|106337.9|7
1728387110000|2024-10-08 11:31:50|106363.6|106338.6|106361.1|106336.1|106364.7|106339.7|106361.1|106336.1|22
1728387120000|2024-10-08 11:32:00|106361.5|106336.5|106352.1|106327.1|106361.5|106336.5|106352.1|106327.1|26
1728387130000|2024-10-08 11:32:10|106351.8|106326.8|106352.7|106327.7|106353.7|106328.7|106350.5|106325.5|19
1728387140000|2024-10-08 11:32:20|106352.4|106327.4|106361.5|106336.5|106362.1|106337.1|106352.2|106327.2|30
1728387150000|2024-10-08 11:32:30|106361.9|106336.9|106363.2|106338.2|106364.9|106339.9|106361.3|106336.3|24
1728387160000|2024-10-08 11:32:40|106363.3|106338.3|106363|106338|106363.3|106338.3|106363|106338|5
1728387170000|2024-10-08 11:32:50|106363.1|106338.1|106348.9|106323.9|106363.1|106338.1|106347.6|106322.6|26
1728387180000|2024-10-08 11:33:00|106349|106324|106349.3|106324.3|106349.5|106324.5|106347.8|106322.8|13
1728387190000|2024-10-08 11:33:10|106349.4|106324.4|106350.5|106325.5|106350.8|106325.8|106349.4|106324.4|17
1728387200000|2024-10-08 11:33:20|106350.3|106325.3|106349|106324|106350.5|106325.5|106347.3|106322.3|19
1728387210000|2024-10-08 11:33:30|106348.6|106323.6|106346.8|106321.8|106349|106324|106345.4|106320.4|17
1728387220000|2024-10-08 11:33:40|106346.9|106321.9|106346.7|106321.7|106347|106322|106341.2|106316.2|21
1728387230000|2024-10-08 11:33:50|106346.9|106321.9|106348.8|106323.8|106349.2|106324.2|106346.9|106321.9|14
1728387240000|2024-10-08 11:34:00|106348.7|106323.7|106347.4|106322.4|106348.7|106323.7|106347.3|106322.3|11
1728387250000|2024-10-08 11:34:10|106347.5|106322.5|106350.6|106325.6|106351.3|106326.3|106347.5|106322.5|15
1728387260000|2024-10-08 11:34:20|106350.7|106325.7|106353.9|106328.9|106355.8|106330.8|106350.7|106325.7|21
1728387270000|2024-10-08 11:34:30|106353.8|106328.8|106366|106341|106366.4|106341.4|106352.1|106327.1|27
1728387280000|2024-10-08 11:34:40|106366.5|106341.5|106365|106340|106366.5|106341.5|106364.3|106339.3|14
1728387290000|2024-10-08 11:34:50|106365.1|106340.1|106368.2|106343.2|106369.9|106344.9|106365|106340|20
1728387300000|2024-10-08 11:35:00|106368|106343|106358.4|106333.4|106368.1|106343.1|106357.1|106332.1|25
1728387310000|2024-10-08 11:35:10|106358.2|106333.2|106354.2|106329.2|106358.2|106333.2|106353.8|106328.8|24
1728387320000|2024-10-08 11:35:20|106354.1|106329.1|106351.3|106326.3|106354.3|106329.3|106350.7|106325.7|17
1728387330000|2024-10-08 11:35:30|106351|106326|106346.6|106321.6|106351|106326|106346.1|106321.1|28
1728387340000|2024-10-08 11:35:40|106346.7|106321.7|106349.9|106324.9|106349.9|106324.9|106345.1|106320.1|20
1728387350000|2024-10-08 11:35:50|106350|106325|106349.7|106324.7|106351.9|106326.9|106349.6|106324.6|18
1728387360000|2024-10-08 11:36:00|106349.9|106324.9|106349.6|106324.6|106351.5|106326.5|106347.7|106322.7|18
1728387370000|2024-10-08 11:36:10|106349.5|106324.5|106349.4|106324.4|106349.5|106324.5|106346.6|106321.6|18
1728387380000|2024-10-08 11:36:20|106348.8|106323.8|106345.7|106320.7|106348.8|106323.8|106342.3|106317.3|17
1728387390000|2024-10-08 11:36:30|106345.9|106320.9|106350.4|106325.4|106350.4|106325.4|106345.9|106320.9|17
1728387400000|2024-10-08 11:36:40|106350.1|106325.1|106356|106331|106356|106331|106350|106325|24
1728387410000|2024-10-08 11:36:50|106355|106330|106351.5|106326.5|106355|106330|106348.8|106323.8|10
1728387420000|2024-10-08 11:37:00|106351.6|106326.6|106348.9|106323.9|106351.6|106326.6|106347.4|106322.4|13
1728387430000|2024-10-08 11:37:10|106347.7|106322.7|106348.7|106323.7|106348.7|106323.7|106347.2|106322.2|8
1728387440000|2024-10-08 11:37:20|106348.6|106323.6|106341.5|106316.5|106349.4|106324.4|106339.8|106314.8|18
1728387450000|2024-10-08 11:37:30|106341.7|106316.7|106327.3|106302.3|106343.3|106318.3|106321.5|106296.5|13
1728387460000|2024-10-08 11:37:40|106328.2|106303.2|106325.4|106300.4|106328.3|106303.3|106325.4|106300.4|9
1728387470000|2024-10-08 11:37:50|106325.6|106300.6|106325.9|106300.9|106325.9|106300.9|106324.9|106299.9|12
1728387480000|2024-10-08 11:38:00|106326.1|106301.1|106332.1|106307.1|106333.5|106308.5|106324.9|106299.9|29
1728387490000|2024-10-08 11:38:10|106331.3|106306.3|106328.2|106303.2|106331.7|106306.7|106325.9|106300.9|21
1728387500000|2024-10-08 11:38:20|106327.8|106302.8|106330.6|106305.6|106343.7|106318.7|106326.6|106301.6|33
1728387510000|2024-10-08 11:38:30|106329.7|106304.7|106328.9|106303.9|106330.7|106305.7|106326.3|106301.3|20
1728387520000|2024-10-08 11:38:40|106329|106304|106333.8|106308.8|106334|106309|106329|106304|12
1728387530000|2024-10-08 11:38:50|106333.6|106308.6|106334.6|106309.6|106334.6|106309.6|106331.7|106306.7|12
1728387540000|2024-10-08 11:39:00|106334.2|106309.2|106336.3|106311.3|106337.5|106312.5|106325.4|106300.4|25
1728387550000|2024-10-08 11:39:10|106334.6|106309.6|106335.5|106310.5|106336.8|106311.8|106334.6|106309.6|9
1728387560000|2024-10-08 11:39:20|106335|106310|106340.5|106315.5|106340.5|106315.5|106330.8|106305.8|24
1728387570000|2024-10-08 11:39:30|106344.2|106319.2|106344.9|106319.9|106345.5|106320.5|106344.2|106319.2|12
1728387580000|2024-10-08 11:39:40|106345.1|106320.1|106346.3|106321.3|106346.3|106321.3|106345|106320|10
1728387590000|2024-10-08 11:39:50|106346.5|106321.5|106361.6|106336.6|106367.5|106342.5|106346.5|106321.5|30
1728387600000|2024-10-08 11:40:00|106360.6|106335.6|106356.3|106331.3|106360.6|106335.6|106356.3|106331.3|21
1728387610000|2024-10-08 11:40:10|106355.7|106330.7|106344.2|106319.2|106355.7|106330.7|106344.2|106319.2|19
1728387620000|2024-10-08 11:40:20|106343.5|106318.5|106348.2|106323.2|106348.2|106323.2|106343|106318|12
1728387630000|2024-10-08 11:40:30|106348.3|106323.3|106358.1|106333.1|106358.1|106333.1|106348.2|106323.2|18
1728387640000|2024-10-08 11:40:40|106358.4|106333.4|106358.7|106333.7|106358.7|106333.7|106358.1|106333.1|9
1728387650000|2024-10-08 11:40:50|106359.4|106334.4|106354.8|106329.8|106359.4|106334.4|106354.5|106329.5|9
1728387660000|2024-10-08 11:41:00|106354.9|106329.9|106358.6|106333.6|106359.5|106334.5|106354.5|106329.5|14
1728387670000|2024-10-08 11:41:10|106358.4|106333.4|106354.7|106329.7|106358.6|106333.6|106354.7|106329.7|8
1728387680000|2024-10-08 11:41:20|106354.5|106329.5|106349|106324|106354.5|106329.5|106347|106322|21
1728387690000|2024-10-08 11:41:30|106348.9|106323.9|106337.8|106312.8|106348.9|106323.9|106337.8|106312.8|18
1728387700000|2024-10-08 11:41:40|106337.4|106312.4|106335.6|106310.6|106337.4|106312.4|106335.5|106310.5|11
1728387710000|2024-10-08 11:41:50|106335.9|106310.9|106338.7|106313.7|106338.7|106313.7|106335.9|106310.9|14
1728387720000|2024-10-08 11:42:00|106339|106314|106347.5|106322.5|106347.9|106322.9|106338.6|106313.6|23
1728387730000|2024-10-08 11:42:10|106347.6|106322.6|106348.2|106323.2|106349.2|106324.2|106347.6|106322.6|15
1728387740000|2024-10-08 11:42:20|106348|106323|106347.4|106322.4|106348|106323|106346|106321|25
1728387750000|2024-10-08 11:42:30|106347|106322|106332.6|106307.6|106348.1|106323.1|106332.6|106307.6|13
1728387760000|2024-10-08 11:42:40|106331.8|106306.8|106334.8|106309.8|106336.2|106311.2|106331.8|106306.8|23
1728387770000|2024-10-08 11:42:50|106337.5|106312.5|106332.2|106307.2|106340.7|106315.7|106332.2|106307.2|20
1728387780000|2024-10-08 11:43:00|106331.5|106306.5|106334.7|106309.7|106335.2|106310.2|106331.3|106306.3|12
1728387790000|2024-10-08 11:43:10|106336.2|106311.2|106341.2|106316.2|106341.3|106316.3|106336.2|106311.2|6
1728387800000|2024-10-08 11:43:20|106340.4|106315.4|106338.3|106313.3|106340.4|106315.4|106333.5|106308.5|13
1728387810000|2024-10-08 11:43:30|106339.1|106314.1|106343.4|106318.4|106344.8|106319.8|106339.1|106314.1|20
1728387820000|2024-10-08 11:43:40|106340.5|106315.5|106358.9|106333.9|106363.6|106338.6|106340.3|106315.3|16
1728387830000|2024-10-08 11:43:50|106358.2|106333.2|106353.5|106328.5|106358.2|106333.2|106352.3|106327.3|24
1728387840000|2024-10-08 11:44:00|106353.4|106328.4|106357.9|106332.9|106358.5|106333.5|106352.3|106327.3|30
1728387850000|2024-10-08 11:44:10|106358|106333|106362.3|106337.3|106362.7|106337.7|106358|106333|20
1728387860000|2024-10-08 11:44:20|106362.6|106337.6|106365.3|106340.3|106366.3|106341.3|106362.1|106337.1|18
1728387870000|2024-10-08 11:44:30|106365.4|106340.4|106377.2|106352.2|106377.2|106352.2|106365.4|106340.4|15
1728387880000|2024-10-08 11:44:40|106377.5|106352.5|106376.8|106351.8|106377.6|106352.6|106375|106350|9
1728387890000|2024-10-08 11:44:50|106377.1|106352.1|106376.2|106351.2|106377.4|106352.4|106375.7|106350.7|7
1728387900000|2024-10-08 11:45:00|106376.3|106351.3|106374.5|106349.5|106376.4|106351.4|106374.5|106349.5|10
1728387910000|2024-10-08 11:45:10|106376.2|106351.2|106376.3|106351.3|106376.3|106351.3|106369.7|106344.7|24
1728387920000|2024-10-08 11:45:20|106375.9|106350.9|106370.2|106345.2|106375.9|106350.9|106368.8|106343.8|21
1728387930000|2024-10-08 11:45:30|106368.1|106343.1|106359.9|106334.9|106368.1|106343.1|106358|106333|23
1728387940000|2024-10-08 11:45:40|106359.8|106334.8|106357.2|106332.2|106361|106336|106355.8|106330.8|23
1728387950000|2024-10-08 11:45:50|106357.5|106332.5|106382.6|106357.6|106384.9|106359.9|106357.4|106332.4|25
1728387960000|2024-10-08 11:46:00|106383.1|106358.1|106385.4|106360.4|106389.1|106364.1|106383.1|106358.1|31
1728387970000|2024-10-08 11:46:10|106385.7|106360.7|106389.6|106364.6|106389.6|106364.6|106381.2|106356.2|22
1728387980000|2024-10-08 11:46:20|106390.2|106365.2|106390.1|106365.1|106392.1|106367.1|106389|106364|15
1728387990000|2024-10-08 11:46:30|106390.4|106365.4|106391.9|106366.9|106392.2|106367.2|106390.4|106365.4|15
1728388000000|2024-10-08 11:46:40|106392.7|106367.7|106392.4|106367.4|106393.1|106368.1|106391.7|106366.7|23
1728388010000|2024-10-08 11:46:50|106392.7|106367.7|106389.5|106364.5|106392.7|106367.7|106388.5|106363.5|20
1728388020000|2024-10-08 11:47:00|106390.2|106365.2|106384.2|106359.2|106392.8|106367.8|106384.1|106359.1|22
1728388030000|2024-10-08 11:47:10|106385.3|106360.3|106385.2|106360.2|106385.7|106360.7|106383.8|106358.8|17
1728388040000|2024-10-08 11:47:20|106384.1|106359.1|106378.9|106353.9|106384.1|106359.1|106378.6|106353.6|23
1728388050000|2024-10-08 11:47:30|106378.8|106353.8|106376.8|106351.8|106381|106356|106376.8|106351.8|10
1728388060000|2024-10-08 11:47:40|106376.6|106351.6|106375.8|106350.8|106376.6|106351.6|106373.8|106348.8|13
1728388070000|2024-10-08 11:47:50|106375.4|106350.4|106373.9|106348.9|106378.3|106353.3|106373.9|106348.9|19
1728388080000|2024-10-08 11:48:00|106374.2|106349.2|106381|106356|106381|106356|106372.4|106347.4|17
1728388090000|2024-10-08 11:48:10|106381.1|106356.1|106385.4|106360.4|106386.9|106361.9|106381.1|106356.1|21
1728388100000|2024-10-08 11:48:20|106384.9|106359.9|106384.6|106359.6|106385|106360|106384.4|106359.4|7
1728388110000|2024-10-08 11:48:30|106384.7|106359.7|106394.3|106369.3|106397.1|106372.1|106382.8|106357.8|22
1728388120000|2024-10-08 11:48:40|106394.6|106369.6|106392.7|106367.7|106394.6|106369.6|106389.7|106364.7|28
1728388130000|2024-10-08 11:48:50|106392.3|106367.3|106393.4|106368.4|106393.5|106368.5|106391.4|106366.4|20
1728388140000|2024-10-08 11:49:00|106393.1|106368.1|106391.4|106366.4|106393.1|106368.1|106391.2|106366.2|15
1728388150000|2024-10-08 11:49:10|106391.9|106366.9|106394.2|106369.2|106394.6|106369.6|106391.1|106366.1|17
1728388160000|2024-10-08 11:49:20|106393.9|106368.9|106400.4|106375.4|106400.5|106375.5|106393.9|106368.9|21
1728388170000|2024-10-08 11:49:30|106400.8|106375.8|106390.7|106365.7|106400.8|106375.8|106390.5|106365.5|27
1728388180000|2024-10-08 11:49:40|106390.3|106365.3|106390.3|106365.3|106390.6|106365.6|106389.7|106364.7|12
1728388190000|2024-10-08 11:49:50|106390.2|106365.2|106390|106365|106391.2|106366.2|106389.6|106364.6|21
1728388200000|2024-10-08 11:50:00|106390.2|106365.2|106390.7|106365.7|106393.4|106368.4|106389.4|106364.4|28
1728388210000|2024-10-08 11:50:10|106391.3|106366.3|106392.4|106367.4|106392.8|106367.8|106391.2|106366.2|19
1728388220000|2024-10-08 11:50:20|106392.2|106367.2|106393.3|106368.3|106393.3|106368.3|106392|106367|9
1728388230000|2024-10-08 11:50:30|106393.5|106368.5|106394.5|106369.5|106395.1|106370.1|106392.7|106367.7|18
1728388240000|2024-10-08 11:50:40|106394.2|106369.2|106391.8|106366.8|106394.2|106369.2|106391.6|106366.6|16
1728388250000|2024-10-08 11:50:50|106390.9|106365.9|106392.5|106367.5|106393|106368|106390.6|106365.6|28
1728388260000|2024-10-08 11:51:00|106392.1|106367.1|106387.6|106362.6|106392.1|106367.1|106387.6|106362.6|11
1728388270000|2024-10-08 11:51:10|106388|106363|106389.8|106364.8|106389.8|106364.8|106388|106363|19
1728388280000|2024-10-08 11:51:20|106389.7|106364.7|106388.3|106363.3|106389.7|106364.7|106388.1|106363.1|19
1728388290000|2024-10-08 11:51:30|106388.1|106363.1|106388.4|106363.4|106388.9|106363.9|106387.1|106362.1|16
1728388300000|2024-10-08 11:51:40|106389|106364|106393|106368|106393|106368|106387.5|106362.5|14
1728388310000|2024-10-08 11:51:50|106393.2|106368.2|106394.2|106369.2|106394.6|106369.6|106393.2|106368.2|11
1728388320000|2024-10-08 11:52:00|106394.4|106369.4|106394.7|106369.7|106394.7|106369.7|106393.4|106368.4|11
1728388330000|2024-10-08 11:52:10|106394.5|106369.5|106393.7|106368.7|106394.7|106369.7|106392.7|106367.7|24
1728388340000|2024-10-08 11:52:20|106394.1|106369.1|106392.8|106367.8|106394.2|106369.2|106392|106367|24
1728388350000|2024-10-08 11:52:30|106392.7|106367.7|106389|106364|106392.7|106367.7|106387.9|106362.9|15
1728388360000|2024-10-08 11:52:40|106389.1|106364.1|106392.4|106367.4|106392.6|106367.6|106389.1|106364.1|18
1728388370000|2024-10-08 11:52:50|106392.3|106367.3|106388.7|106363.7|106392.3|106367.3|106388.5|106363.5|19
1728388380000|2024-10-08 11:53:00|106389|106364|106387.2|106362.2|106389.3|106364.3|106386.3|106361.3|7
1728388390000|2024-10-08 11:53:10|106386.5|106361.5|106370.7|106345.7|106386.8|106361.8|106366.3|106341.3|24
1728388400000|2024-10-08 11:53:20|106370.6|106345.6|106377.9|106352.9|106378.1|106353.1|106370.6|106345.6|17
1728388410000|2024-10-08 11:53:30|106377.8|106352.8|106377.6|106352.6|106379.3|106354.3|106375.9|106350.9|19
1728388420000|2024-10-08 11:53:40|106377.3|106352.3|106372.1|106347.1|106377.3|106352.3|106371.4|106346.4|27
1728388430000|2024-10-08 11:53:50|106371.9|106346.9|106364|106339|106371.9|106346.9|106364|106339|17
1728388440000|2024-10-08 11:54:00|106363.5|106338.5|106356.1|106331.1|106363.8|106338.8|106355.7|106330.7|23
1728388450000|2024-10-08 11:54:10|106355.6|106330.6|106341.3|106316.3|106355.6|106330.6|106336.3|106311.3|35
1728388460000|2024-10-08 11:54:20|106341.1|106316.1|106330.8|106305.8|106342.9|106317.9|106330.8|106305.8|25
1728388470000|2024-10-08 11:54:30|106331|106306|106333.8|106308.8|106336.1|106311.1|106330.9|106305.9|22
1728388480000|2024-10-08 11:54:40|106333.7|106308.7|106333.4|106308.4|106333.9|106308.9|106333.4|106308.4|5
1728388490000|2024-10-08 11:54:50|106334.3|106309.3|106331.9|106306.9|106334.7|106309.7|106331.1|106306.1|15
1728388500000|2024-10-08 11:55:00|106331|106306|106324.6|106299.6|106337.1|106312.1|106324.6|106299.6|23
1728388510000|2024-10-08 11:55:10|106324.4|106299.4|106318.1|106293.1|106326|106301|106316.8|106291.8|32
1728388520000|2024-10-08 11:55:20|106317.5|106292.5|106319.9|106294.9|106320.3|106295.3|106316.5|106291.5|13
1728388530000|2024-10-08 11:55:30|106320|106295|106296.2|106271.2|106320.1|106295.1|106295.9|106270.9|29
1728388540000|2024-10-08 11:55:40|106296.5|106271.5|106290.1|106265.1|106298.6|106273.6|106290.1|106265.1|19
1728388550000|2024-10-08 11:55:50|106290.5|106265.5|106306.2|106281.2|106307|106282|106290.1|106265.1|38
1728388560000|2024-10-08 11:56:00|106305|106280|106306.6|106281.6|106309.2|106284.2|106302.5|106277.5|35
1728388570000|2024-10-08 11:56:10|106306.1|106281.1|106302.3|106277.3|106306.3|106281.3|106301.9|106276.9|27
1728388580000|2024-10-08 11:56:20|106302.5|106277.5|106303.3|106278.3|106308.4|106283.4|106302.4|106277.4|27
1728388590000|2024-10-08 11:56:30|106303|106278|106300.3|106275.3|106305.1|106280.1|106300|106275|27
1728388600000|2024-10-08 11:56:40|106300.5|106275.5|106299.7|106274.7|106305.7|106280.7|106298.8|106273.8|30
1728388610000|2024-10-08 11:56:50|106300.6|106275.6|106300.9|106275.9|106302.1|106277.1|106298.9|106273.9|13
1728388620000|2024-10-08 11:57:00|106299.9|106274.9|106295.6|106270.6|106302.9|106277.9|106295.6|106270.6|28
1728388630000|2024-10-08 11:57:10|106296.7|106271.7|106303.2|106278.2|106303.2|106278.2|106291.7|106266.7|30
1728388640000|2024-10-08 11:57:20|106303.8|106278.8|106300.5|106275.5|106303.8|106278.8|106300.5|106275.5|12
1728388650000|2024-10-08 11:57:30|106301.8|106276.8|106307.8|106282.8|106308.1|106283.1|106301.8|106276.8|25
1728388660000|2024-10-08 11:57:40|106307|106282|106308.8|106283.8|106309.3|106284.3|106306.7|106281.7|15
1728388670000|2024-10-08 11:57:50|106308.9|106283.9|106311.2|106286.2|106312|106287|106306.2|106281.2|23
1728388680000|2024-10-08 11:58:00|106311.7|106286.7|106311.5|106286.5|106313.7|106288.7|106310.3|106285.3|13
1728388690000|2024-10-08 11:58:10|106312.1|106287.1|106307.3|106282.3|106312.3|106287.3|106304.1|106279.1|26
1728388700000|2024-10-08 11:58:20|106307.2|106282.2|106302.7|106277.7|106307.5|106282.5|106301.4|106276.4|27
1728388710000|2024-10-08 11:58:30|106302.8|106277.8|106309.9|106284.9|106309.9|106284.9|106302.4|106277.4|28
1728388720000|2024-10-08 11:58:40|106309.2|106284.2|106307.5|106282.5|106311.8|106286.8|106307.3|106282.3|19
1728388730000|2024-10-08 11:58:50|106307.7|106282.7|106310.9|106285.9|106310.9|106285.9|106305.5|106280.5|20
1728388740000|2024-10-08 11:59:00|106311.5|106286.5|106305.1|106280.1|106312.1|106287.1|106304.9|106279.9|23
1728388750000|2024-10-08 11:59:10|106303.6|106278.6|106302.1|106277.1|106308.9|106283.9|106302.1|106277.1|15
1728388760000|2024-10-08 11:59:20|106302.3|106277.3|106308.1|106283.1|106310.7|106285.7|106301.3|106276.3|20
1728388770000|2024-10-08 11:59:30|106308.7|106283.7|106312.6|106287.6|106313.5|106288.5|106308.7|106283.7|15
1728388780000|2024-10-08 11:59:40|106312.7|106287.7|106309.8|106284.8|106313.3|106288.3|106308.7|106283.7|17
1728388790000|2024-10-08 11:59:50|106309.2|106284.2|106310.5|106285.5|106310.7|106285.7|106306.3|106281.3|19
1728388800000|2024-10-08 12:00:00|106309.6|106284.6|106314.5|106289.5|106325.6|106300.6|106309.6|106284.6|44
1728388810000|2024-10-08 12:00:10|106314.2|106289.2|106309.5|106284.5|106315.9|106290.9|106307.2|106282.2|16
1728388820000|2024-10-08 12:00:20|106308.9|106283.9|106299.5|106274.5|106308.9|106283.9|106298.7|106273.7|20
1728388830000|2024-10-08 12:00:30|106299.4|106274.4|106298.4|106273.4|106301.9|106276.9|106298.4|106273.4|23
1728388840000|2024-10-08 12:00:40|106298.3|106273.3|106293|106268|106301.4|106276.4|106291.9|106266.9|26
1728388850000|2024-10-08 12:00:50|106293.3|106268.3|106292.4|106267.4|106295.8|106270.8|106292.4|106267.4|20
1728388860000|2024-10-08 12:01:00|106293.1|106268.1|106294.5|106269.5|106296.1|106271.1|106291.2|106266.2|35
1728388870000|2024-10-08 12:01:10|106293.1|106268.1|106298.1|106273.1|106298.1|106273.1|106291.4|106266.4|35
1728388880000|2024-10-08 12:01:20|106298.7|106273.7|106306|106281|106308.2|106283.2|106298.7|106273.7|30
1728388890000|2024-10-08 12:01:30|106306.3|106281.3|106308.8|106283.8|106315.6|106290.6|106306.3|106281.3|35
1728388900000|2024-10-08 12:01:40|106308.6|106283.6|106309.6|106284.6|106312.9|106287.9|106308.1|106283.1|19
1728388910000|2024-10-08 12:01:50|106309.7|106284.7|106308.4|106283.4|106310.4|106285.4|106308.1|106283.1|14
1728388920000|2024-10-08 12:02:00|106308.8|106283.8|106304.2|106279.2|106308.8|106283.8|106304.2|106279.2|21
1728388930000|2024-10-08 12:02:10|106304.5|106279.5|106309.4|106284.4|106309.4|106284.4|106303.7|106278.7|23
1728388940000|2024-10-08 12:02:20|106309.5|106284.5|106309.8|106284.8|106310.4|106285.4|106309.5|106284.5|8
1728388950000|2024-10-08 12:02:30|106309.6|106284.6|106309.9|106284.9|106310.5|106285.5|106305.7|106280.7|14
1728388960000|2024-10-08 12:02:40|106310.7|106285.7|106310.2|106285.2|106316|106291|106310.2|106285.2|21
1728388970000|2024-10-08 12:02:50|106310.3|106285.3|106318.1|106293.1|106318.6|106293.6|106310.3|106285.3|15
1728388980000|2024-10-08 12:03:00|106317.2|106292.2|106319|106294|106326.4|106301.4|106313.5|106288.5|21
1728388990000|2024-10-08 12:03:10|106318.8|106293.8|106317|106292|106319.7|106294.7|106316.8|106291.8|15
1728389000000|2024-10-08 12:03:20|106317.7|106292.7|106309.8|106284.8|106317.7|106292.7|106309.8|106284.8|17
1728389010000|2024-10-08 12:03:30|106309.6|106284.6|106300.9|106275.9|106309.6|106284.6|106294.3|106269.3|22
1728389020000|2024-10-08 12:03:40|106300.7|106275.7|106303.5|106278.5|106303.5|106278.5|106300.7|106275.7|9
1728389030000|2024-10-08 12:03:50|106303.3|106278.3|106308.3|106283.3|106308.5|106283.5|106303.3|106278.3|10
1728389040000|2024-10-08 12:04:00|106307.7|106282.7|106307.3|106282.3|106307.7|106282.7|106307.3|106282.3|3
1728389050000|2024-10-08 12:04:10|106307.4|106282.4|106307.2|106282.2|106307.4|106282.4|106305.9|106280.9|4
1728389060000|2024-10-08 12:04:20|106307.4|106282.4|106295.7|106270.7|106307.4|106282.4|106295.5|106270.5|20
1728389070000|2024-10-08 12:04:30|106295.2|106270.2|106296.8|106271.8|106298.5|106273.5|106295|106270|23
1728389080000|2024-10-08 12:04:40|106297.1|106272.1|106301.6|106276.6|106302.1|106277.1|106296.8|106271.8|18
1728389090000|2024-10-08 12:04:50|106301.7|106276.7|106301.2|106276.2|106302.2|106277.2|106301.1|106276.1|13
1728389100000|2024-10-08 12:05:00|106302.5|106277.5|106317.8|106292.8|106317.8|106292.8|106302.5|106277.5|36
1728389110000|2024-10-08 12:05:10|106317.4|106292.4|106317|106292|106317.8|106292.8|106315.4|106290.4|18
1728389120000|2024-10-08 12:05:20|106316.7|106291.7|106322.2|106297.2|106323.3|106298.3|106314.8|106289.8|27
1728389130000|2024-10-08 12:05:30|106322.1|106297.1|106324.1|106299.1|106324.3|106299.3|106322.1|106297.1|16
1728389140000|2024-10-08 12:05:40|106324.3|106299.3|106326.1|106301.1|106330.3|106305.3|106324.3|106299.3|14
1728389150000|2024-10-08 12:05:50|106325.8|106300.8|106319.8|106294.8|106327.3|106302.3|106319.3|106294.3|30
1728389160000|2024-10-08 12:06:00|106319.9|106294.9|106324.6|106299.6|106326.9|106301.9|106319.9|106294.9|19
1728389170000|2024-10-08 12:06:10|106325.3|106300.3|106327.9|106302.9|106329.1|106304.1|106323.9|106298.9|38
1728389180000|2024-10-08 12:06:20|106327.1|106302.1|106341.7|106316.7|106341.9|106316.9|106327.1|106302.1|26
1728389190000|2024-10-08 12:06:30|106341.3|106316.3|106346.5|106321.5|106348.2|106323.2|106341.3|106316.3|24
1728389200000|2024-10-08 12:06:40|106345.9|106320.9|106346.6|106321.6|106346.6|106321.6|106345.3|106320.3|11
1728389210000|2024-10-08 12:06:50|106346.7|106321.7|106346.6|106321.6|106346.7|106321.7|106344.3|106319.3|13
1728389220000|2024-10-08 12:07:00|106346.8|106321.8|106347.1|106322.1|106349.3|106324.3|106346.7|106321.7|12
1728389230000|2024-10-08 12:07:10|106347.2|106322.2|106347.9|106322.9|106348|106323|106347|106322|8
1728389240000|2024-10-08 12:07:20|106347.3|106322.3|106353.8|106328.8|106355|106330|106345.5|106320.5|31
1728389250000|2024-10-08 12:07:30|106353.2|106328.2|106355.6|106330.6|106356.5|106331.5|106351.2|106326.2|15
1728389260000|2024-10-08 12:07:40|106355.4|106330.4|106363.4|106338.4|106363.4|106338.4|106354.7|106329.7|29
1728389270000|2024-10-08 12:07:50|106362.3|106337.3|106361.7|106336.7|106362.8|106337.8|106361.7|106336.7|10
1728389280000|2024-10-08 12:08:00|106362|106337|106378.9|106353.9|106381.2|106356.2|106361.8|106336.8|19
1728389290000|2024-10-08 12:08:10|106380.2|106355.2|106390.8|106365.8|106390.8|106365.8|106380.2|106355.2|23
1728389300000|2024-10-08 12:08:20|106391|106366|106413.6|106388.6|106414.4|106389.4|106390.4|106365.4|22
1728389310000|2024-10-08 12:08:30|106413.9|106388.9|106414.8|106389.8|106414.8|106389.8|106412.8|106387.8|24
1728389320000|2024-10-08 12:08:40|106414.9|106389.9|106415.7|106390.7|106417.2|106392.2|106414.8|106389.8|15
1728389330000|2024-10-08 12:08:50|106415.6|106390.6|106412.1|106387.1|106416.7|106391.7|106411.7|106386.7|26
1728389340000|2024-10-08 12:09:00|106411.9|106386.9|106413.8|106388.8|106415.3|106390.3|106411.5|106386.5|27
1728389350000|2024-10-08 12:09:10|106413.5|106388.5|106414.5|106389.5|106414.5|106389.5|106408.2|106383.2|27
1728389360000|2024-10-08 12:09:20|106416.2|106391.2|106427|106402|106427.5|106402.5|106415.9|106390.9|24
1728389370000|2024-10-08 12:09:30|106427.4|106402.4|106434.3|106409.3|106435|106410|106427.4|106402.4|27
1728389380000|2024-10-08 12:09:40|106434.4|106409.4|106435.2|106410.2|106436.5|106411.5|106432.7|106407.7|19
1728389390000|2024-10-08 12:09:50|106435.7|106410.7|106438.9|106413.9|106442.2|106417.2|106435.7|106410.7|28
1728389400000|2024-10-08 12:10:00|106439.2|106414.2|106441.9|106416.9|106443.4|106418.4|106439.2|106414.2|29
1728389410000|2024-10-08 12:10:10|106441.2|106416.2|106449.2|106424.2|106449.2|106424.2|106439|106414|25
1728389420000|2024-10-08 12:10:20|106449.5|106424.5|106456.8|106431.8|106457|106432|106449.1|106424.1|33
1728389430000|2024-10-08 12:10:30|106457.1|106432.1|106451.9|106426.9|106457.1|106432.1|106451|106426|29
1728389440000|2024-10-08 12:10:40|106452.1|106427.1|106451|106426|106452.1|106427.1|106450.9|106425.9|8
1728389450000|2024-10-08 12:10:50|106452.4|106427.4|106450.2|106425.2|106456.1|106431.1|106449.4|106424.4|22
1728389460000|2024-10-08 12:11:00|106450.9|106425.9|106445.4|106420.4|106451.6|106426.6|106445.4|106420.4|18
1728389470000|2024-10-08 12:11:10|106445.8|106420.8|106446.2|106421.2|106448.2|106423.2|106445.3|106420.3|25
1728389480000|2024-10-08 12:11:20|106446.1|106421.1|106436.8|106411.8|106446.1|106421.1|106435.9|106410.9|25
1728389490000|2024-10-08 12:11:30|106436.6|106411.6|106437.4|106412.4|106437.4|106412.4|106436.2|106411.2|13
1728389500000|2024-10-08 12:11:40|106438.9|106413.9|106445.5|106420.5|106446|106421|106438.9|106413.9|19
1728389510000|2024-10-08 12:11:50|106445.3|106420.3|106438.4|106413.4|106445.3|106420.3|106438.3|106413.3|17
1728389520000|2024-10-08 12:12:00|106437.9|106412.9|106442.4|106417.4|106442.9|106417.9|106436.3|106411.3|24
1728389530000|2024-10-08 12:12:10|106442.6|106417.6|106436.7|106411.7|106443.2|106418.2|106435.8|106410.8|17
1728389540000|2024-10-08 12:12:20|106435.2|106410.2|106440|106415|106440.8|106415.8|106435.2|106410.2|20
1728389550000|2024-10-08 12:12:30|106439.7|106414.7|106439.5|106414.5|106439.8|106414.8|106439.4|106414.4|6
1728389560000|2024-10-08 12:12:40|106439.7|106414.7|106438.9|106413.9|106439.7|106414.7|106437.1|106412.1|12
1728389570000|2024-10-08 12:12:50|106439.8|106414.8|106450.1|106425.1|106450.5|106425.5|106439.8|106414.8|19
1728389580000|2024-10-08 12:13:00|106449.6|106424.6|106448.7|106423.7|106449.8|106424.8|106447|106422|28
1728389590000|2024-10-08 12:13:10|106449.1|106424.1|106461.3|106436.3|106467.5|106442.5|106448.4|106423.4|24
1728389600000|2024-10-08 12:13:20|106461.6|106436.6|106462|106437|106463.8|106438.8|106461.5|106436.5|36
1728389610000|2024-10-08 12:13:30|106462.4|106437.4|106458.9|106433.9|106464.1|106439.1|106454.3|106429.3|48
1728389620000|2024-10-08 12:13:40|106458.6|106433.6|106459.3|106434.3|106459.3|106434.3|106456.9|106431.9|20
1728389630000|2024-10-08 12:13:50|106459.2|106434.2|106468|106443|106468.8|106443.8|106458.7|106433.7|24
1728389640000|2024-10-08 12:14:00|106469.7|106444.7|106476.9|106451.9|106480.2|106455.2|106469.7|106444.7|38
1728389650000|2024-10-08 12:14:10|106476.6|106451.6|106475.9|106450.9|106477.1|106452.1|106475.2|106450.2|18
1728389660000|2024-10-08 12:14:20|106476.2|106451.2|106478.1|106453.1|106479.3|106454.3|106476|106451|13
1728389670000|2024-10-08 12:14:30|106477.8|106452.8|106469.1|106444.1|106478.5|106453.5|106468.9|106443.9|21
1728389680000|2024-10-08 12:14:40|106468.6|106443.6|106468.4|106443.4|106469.5|106444.5|106468.2|106443.2|18
1728389690000|2024-10-08 12:14:50|106467.7|106442.7|106455.7|106430.7|106467.7|106442.7|106455.7|106430.7|25
1728389700000|2024-10-08 12:15:00|106455.5|106430.5|106447.8|106422.8|106461.8|106436.8|106447.8|106422.8|30
1728389710000|2024-10-08 12:15:10|106447.4|106422.4|106459.8|106434.8|106459.9|106434.9|106447.2|106422.2|34
1728389720000|2024-10-08 12:15:20|106459.6|106434.6|106456.4|106431.4|106462.8|106437.8|106456.4|106431.4|29
1728389730000|2024-10-08 12:15:30|106456.1|106431.1|106457.3|106432.3|106458.6|106433.6|106454.1|106429.1|30
1728389740000|2024-10-08 12:15:40|106458.3|106433.3|106458.8|106433.8|106459.2|106434.2|106457.4|106432.4|14
1728389750000|2024-10-08 12:15:50|106458.7|106433.7|106458|106433|106465.5|106440.5|106458|106433|30
1728389760000|2024-10-08 12:16:00|106457.6|106432.6|106453|106428|106457.6|106432.6|106453|106428|16
1728389770000|2024-10-08 12:16:10|106451.6|106426.6|106447.7|106422.7|106453|106428|106447.2|106422.2|29
1728389780000|2024-10-08 12:16:20|106446.7|106421.7|106459.2|106434.2|106459.2|106434.2|106446.5|106421.5|27
1728389790000|2024-10-08 12:16:30|106458.9|106433.9|106458.8|106433.8|106462.5|106437.5|106458.3|106433.3|26
1728389800000|2024-10-08 12:16:40|106459.9|106434.9|106460.6|106435.6|106461|106436|106459.3|106434.3|17
1728389810000|2024-10-08 12:16:50|106459.6|106434.6|106452.8|106427.8|106459.6|106434.6|106452|106427|24
1728389820000|2024-10-08 12:17:00|106451.7|106426.7|106455.8|106430.8|106455.8|106430.8|106449.8|106424.8|24
1728389830000|2024-10-08 12:17:10|106458.2|106433.2|106457.7|106432.7|106463.5|106438.5|106457.7|106432.7|25
1728389840000|2024-10-08 12:17:20|106457.4|106432.4|106463.5|106438.5|106463.9|106438.9|106456.4|106431.4|29
1728389850000|2024-10-08 12:17:30|106463.6|106438.6|106461.5|106436.5|106464.6|106439.6|106461.2|106436.2|17
1728389860000|2024-10-08 12:17:40|106461.6|106436.6|106464.1|106439.1|106464.1|106439.1|106461.4|106436.4|19
1728389870000|2024-10-08 12:17:50|106463.8|106438.8|106460.6|106435.6|106464.6|106439.6|106460.4|106435.4|7
1728389880000|2024-10-08 12:18:00|106460.5|106435.5|106451.9|106426.9|106460.5|106435.5|106451.3|106426.3|26
1728389890000|2024-10-08 12:18:10|106452.1|106427.1|106455.2|106430.2|106457.9|106432.9|106452.1|106427.1|27
1728389900000|2024-10-08 12:18:20|106455.1|106430.1|106456.8|106431.8|106457.9|106432.9|106453.3|106428.3|21
1728389910000|2024-10-08 12:18:30|106456.7|106431.7|106454.2|106429.2|106456.9|106431.9|106453.5|106428.5|30
1728389920000|2024-10-08 12:18:40|106454.1|106429.1|106456.7|106431.7|106456.8|106431.8|106453.5|106428.5|26
1728389930000|2024-10-08 12:18:50|106456.9|106431.9|106456.1|106431.1|106456.9|106431.9|106456.1|106431.1|5
1728389940000|2024-10-08 12:19:00|106455.8|106430.8|106457.5|106432.5|106457.6|106432.6|106455.8|106430.8|17
1728389950000|2024-10-08 12:19:10|106457.7|106432.7|106456.9|106431.9|106457.7|106432.7|106454.5|106429.5|20
1728389960000|2024-10-08 12:19:20|106457|106432|106451.8|106426.8|106457|106432|106451.8|106426.8|18
1728389970000|2024-10-08 12:19:30|106451.2|106426.2|106452.4|106427.4|106454.3|106429.3|106450.9|106425.9|14
1728389980000|2024-10-08 12:19:40|106451.8|106426.8|106448.9|106423.9|106451.8|106426.8|106448.6|106423.6|11
1728389990000|2024-10-08 12:19:50|106449.2|106424.2|106444.5|106419.5|106449.2|106424.2|106437.6|106412.6|34
1728390000000|2024-10-08 12:20:00|106446.4|106421.4|106452.3|106427.3|106452.3|106427.3|106446.2|106421.2|37
1728390010000|2024-10-08 12:20:10|106452.7|106427.7|106451.4|106426.4|106453.3|106428.3|106449.4|106424.4|22
1728390020000|2024-10-08 12:20:20|106450.9|106425.9|106441.5|106416.5|106450.9|106425.9|106441.5|106416.5|17
1728390030000|2024-10-08 12:20:30|106441.1|106416.1|106440.6|106415.6|106441.1|106416.1|106440.3|106415.3|7
1728390040000|2024-10-08 12:20:40|106441|106416|106438.8|106413.8|106445.7|106420.7|106438.2|106413.2|21
1728390050000|2024-10-08 12:20:50|106439|106414|106456.7|106431.7|106457.2|106432.2|106439|106414|25
1728390060000|2024-10-08 12:21:00|106457|106432|106466.6|106441.6|106467.6|106442.6|106457|106432|25
1728390070000|2024-10-08 12:21:10|106466.5|106441.5|106467.3|106442.3|106467.3|106442.3|106465.7|106440.7|7
1728390080000|2024-10-08 12:21:20|106467.6|106442.6|106467|106442|106469.9|106444.9|106466.7|106441.7|15
1728390090000|2024-10-08 12:21:30|106467.1|106442.1|106466.9|106441.9|106467.6|106442.6|106466.8|106441.8|11
1728390100000|2024-10-08 12:21:40|106466.3|106441.3|106466.8|106441.8|106467.4|106442.4|106465.9|106440.9|9
1728390110000|2024-10-08 12:21:50|106466.2|106441.2|106463.9|106438.9|106466.2|106441.2|106462.7|106437.7|17
1728390120000|2024-10-08 12:22:00|106464.2|106439.2|106456.5|106431.5|106464.2|106439.2|106456.5|106431.5|23
1728390130000|2024-10-08 12:22:10|106456.7|106431.7|106459.6|106434.6|106459.6|106434.6|106453.4|106428.4|24
1728390140000|2024-10-08 12:22:20|106460.9|106435.9|106468.9|106443.9|106468.9|106443.9|106460.5|106435.5|22
1728390150000|2024-10-08 12:22:30|106470.4|106445.4|106472.2|106447.2|106472.2|106447.2|106468.7|106443.7|16
1728390160000|2024-10-08 12:22:40|106472.1|106447.1|106472.1|106447.1|106473.1|106448.1|106471.8|106446.8|16
1728390170000|2024-10-08 12:22:50|106472.5|106447.5|106458.1|106433.1|106484|106459|106454.6|106429.6|35
1728390180000|2024-10-08 12:23:00|106458.4|106433.4|106450.9|106425.9|106458.4|106433.4|106450.9|106425.9|20
1728390190000|2024-10-08 12:23:10|106430.3|106405.3|106430.6|106405.6|106433.9|106408.9|106426.6|106401.6|33
1728390200000|2024-10-08 12:23:20|106434.4|106409.4|106439.5|106414.5|106444.9|106419.9|106434.4|106409.4|27
1728390210000|2024-10-08 12:23:30|106438.4|106413.4|106447.1|106422.1|106447.7|106422.7|106433.4|106408.4|38
1728390220000|2024-10-08 12:23:40|106446.5|106421.5|106446.1|106421.1|106450.6|106425.6|106444.9|106419.9|29
1728390230000|2024-10-08 12:23:50|106445.9|106420.9|106444.7|106419.7|106445.9|106420.9|106444.3|106419.3|18
1728390240000|2024-10-08 12:24:00|106445.3|106420.3|106442|106417|106450.7|106425.7|106442|106417|29
1728390250000|2024-10-08 12:24:10|106442.3|106417.3|106443.4|106418.4|106443.5|106418.5|106440.9|106415.9|20
1728390260000|2024-10-08 12:24:20|106443.5|106418.5|106441.5|106416.5|106443.5|106418.5|106436.4|106411.4|18
1728390270000|2024-10-08 12:24:30|106441.8|106416.8|106444|106419|106444.8|106419.8|106441.8|106416.8|19
1728390280000|2024-10-08 12:24:40|106444.1|106419.1|106456.2|106431.2|106456.2|106431.2|106444.1|106419.1|30
1728390290000|2024-10-08 12:24:50|106456.5|106431.5|106455.7|106430.7|106457.4|106432.4|106453.2|106428.2|22
1728390300000|2024-10-08 12:25:00|106456|106431|106449.5|106424.5|106459|106434|106449|106424|25
1728390310000|2024-10-08 12:25:10|106449.1|106424.1|106453.6|106428.6|106456.7|106431.7|106449.1|106424.1|23
1728390320000|2024-10-08 12:25:20|106455.9|106430.9|106455.7|106430.7|106457|106432|106455.4|106430.4|18
1728390330000|2024-10-08 12:25:30|106456.6|106431.6|106458.4|106433.4|106458.9|106433.9|106450.9|106425.9|25
1728390340000|2024-10-08 12:25:40|106458.3|106433.3|106456.9|106431.9|106458.7|106433.7|106456.9|106431.9|16
1728390350000|2024-10-08 12:25:50|106457|106432|106473.4|106448.4|106473.7|106448.7|106457|106432|32
1728390360000|2024-10-08 12:26:00|106473.2|106448.2|106473.9|106448.9|106474.5|106449.5|106471.1|106446.1|15
1728390370000|2024-10-08 12:26:10|106473.4|106448.4|106476.7|106451.7|106478.3|106453.3|106472.6|106447.6|18
1728390380000|2024-10-08 12:26:20|106476.8|106451.8|106476.9|106451.9|106477.1|106452.1|106475.2|106450.2|25
1728390390000|2024-10-08 12:26:30|106479.2|106454.2|106478.5|106453.5|106479.8|106454.8|106478.4|106453.4|17
1728390400000|2024-10-08 12:26:40|106477.9|106452.9|106473.9|106448.9|106478|106453|106473.8|106448.8|27
1728390410000|2024-10-08 12:26:50|106474.2|106449.2|106467.8|106442.8|106476.1|106451.1|106467.8|106442.8|13
1728390420000|2024-10-08 12:27:00|106468.3|106443.3|106474.5|106449.5|106475|106450|106467|106442|17
1728390430000|2024-10-08 12:27:10|106474.3|106449.3|106474.4|106449.4|106474.4|106449.4|106473.9|106448.9|5
1728390440000|2024-10-08 12:27:20|106474.5|106449.5|106473.6|106448.6|106474.6|106449.6|106473.6|106448.6|12
1728390450000|2024-10-08 12:27:30|106473.7|106448.7|106476|106451|106478.5|106453.5|106473.7|106448.7|13
1728390460000|2024-10-08 12:27:40|106476.1|106451.1|106472.3|106447.3|106476.1|106451.1|106472.3|106447.3|15
1728390470000|2024-10-08 12:27:50|106471.9|106446.9|106474.7|106449.7|106474.7|106449.7|106471.6|106446.6|17
1728390480000|2024-10-08 12:28:00|106475.5|106450.5|106468.5|106443.5|106475.5|106450.5|106467.6|106442.6|25
1728390490000|2024-10-08 12:28:10|106468.9|106443.9|106468|106443|106470.3|106445.3|106468|106443|36
1728390500000|2024-10-08 12:28:20|106468.3|106443.3|106469.6|106444.6|106470.2|106445.2|106468.3|106443.3|14
1728390510000|2024-10-08 12:28:30|106469.4|106444.4|106470.3|106445.3|106470.3|106445.3|106469.4|106444.4|6
1728390520000|2024-10-08 12:28:40|106471.3|106446.3|106472.7|106447.7|106472.7|106447.7|106471|106446|15
1728390530000|2024-10-08 12:28:50|106473.1|106448.1|106474.5|106449.5|106475.3|106450.3|106473.1|106448.1|14
1728390540000|2024-10-08 12:29:00|106474.3|106449.3|106474.3|106449.3|106474.6|106449.6|106474.1|106449.1|9
1728390550000|2024-10-08 12:29:10|106474.2|106449.2|106469|106444|106474.2|106449.2|106468.7|106443.7|7
1728390560000|2024-10-08 12:29:20|106468.6|106443.6|106470.9|106445.9|106471.7|106446.7|106468.6|106443.6|13
1728390570000|2024-10-08 12:29:30|106471.2|106446.2|106468.8|106443.8|106471.8|106446.8|106468.4|106443.4|13
1728390580000|2024-10-08 12:29:40|106469.3|106444.3|106447|106422|106469.3|106444.3|106446.7|106421.7|30
1728390590000|2024-10-08 12:29:50|106448.5|106423.5|106467.5|106417.5|106470.5|106423.5|106446.7|106407.9|36
1728390600000|2024-10-08 12:30:00|106467|106417|106482.9|106432.9|106482.9|106432.9|106467|106417|20
1728390610000|2024-10-08 12:30:10|106484.8|106434.8|106479.5|106454.5|106486.5|106455|106470.7|106434.8|21
1728390620000|2024-10-08 12:30:20|106480|106455|106480|106455|106482.1|106457.1|106479.5|106454.5|24
1728390630000|2024-10-08 12:30:30|106480.6|106455.6|106487.3|106462.3|106489.6|106464.6|106480.6|106455.6|42
1728390640000|2024-10-08 12:30:40|106487.1|106462.1|106504.7|106479.7|106504.8|106479.8|106487|106462|21
1728390650000|2024-10-08 12:30:50|106503.8|106478.8|106502.3|106477.3|106506.3|106481.3|106502.2|106477.2|22
1728390660000|2024-10-08 12:31:00|106501.7|106476.7|106506.3|106481.3|106506.4|106481.4|106501.4|106476.4|19
1728390670000|2024-10-08 12:31:10|106505.5|106480.5|106511.4|106486.4|106511.5|106486.5|106505.5|106480.5|22
1728390680000|2024-10-08 12:31:20|106510.9|106485.9|106512.8|106487.8|106515.1|106490.1|106509.9|106484.9|16
1728390690000|2024-10-08 12:31:30|106513.8|106488.8|106510.1|106485.1|106513.8|106488.8|106502.5|106477.5|23
1728390700000|2024-10-08 12:31:40|106508.3|106483.3|106513.3|106488.3|106514.1|106489.1|106508.2|106483.2|17
1728390710000|2024-10-08 12:31:50|106515.4|106490.4|106512.7|106487.7|106515.9|106490.9|106509.1|106484.1|26
1728390720000|2024-10-08 12:32:00|106512.8|106487.8|106534.1|106509.1|106534.1|106509.1|106512.8|106487.8|31
1728390730000|2024-10-08 12:32:10|106536.1|106511.1|106537.4|106512.4|106539.2|106514.2|106534.9|106509.9|20
1728390740000|2024-10-08 12:32:20|106537.1|106512.1|106554.8|106529.8|106559.7|106534.7|106537.1|106512.1|17
1728390750000|2024-10-08 12:32:30|106554.4|106529.4|106557.2|106532.2|106563.1|106538.1|106553.3|106528.3|43
1728390760000|2024-10-08 12:32:40|106556.5|106531.5|106552.8|106527.8|106556.5|106531.5|106552.8|106527.8|25
1728390770000|2024-10-08 12:32:50|106552.3|106527.3|106557.7|106532.7|106559.4|106534.4|106547.6|106522.6|32
1728390780000|2024-10-08 12:33:00|106557|106532|106562.3|106537.3|106562.7|106537.7|106556.4|106531.4|28
1728390790000|2024-10-08 12:33:10|106565.8|106540.8|106565.8|106540.8|106572.6|106547.6|106562.7|106537.7|22
1728390800000|2024-10-08 12:33:20|106567.1|106542.1|106561.5|106536.5|106569.2|106544.2|106560.3|106535.3|34
1728390810000|2024-10-08 12:33:30|106561.9|106536.9|106557.8|106532.8|106563.1|106538.1|106557.2|106532.2|28
1728390820000|2024-10-08 12:33:40|106555.3|106530.3|106553.5|106528.5|106555.3|106530.3|106549.4|106524.4|26
1728390830000|2024-10-08 12:33:50|106557.5|106532.5|106558.1|106533.1|106559|106534|106557.5|106532.5|13
1728390840000|2024-10-08 12:34:00|106558.3|106533.3|106557.3|106532.3|106559|106534|106554.6|106529.6|28
1728390850000|2024-10-08 12:34:10|106557.6|106532.6|106558.4|106533.4|106558.6|106533.6|106556.2|106531.2|15
1728390860000|2024-10-08 12:34:20|106556.9|106531.9|106553.9|106528.9|106556.9|106531.9|106550.1|106525.1|24
1728390870000|2024-10-08 12:34:30|106554.3|106529.3|106551.8|106526.8|106555.4|106530.4|106551.8|106526.8|24
1728390880000|2024-10-08 12:34:40|106552.4|106527.4|106564.7|106539.7|106564.7|106539.7|106551.6|106526.6|23
1728390890000|2024-10-08 12:34:50|106564.5|106539.5|106565.5|106540.5|106565.9|106540.9|106562.5|106537.5|27
1728390900000|2024-10-08 12:35:00|106565.6|106540.6|106561.5|106536.5|106566.1|106541.1|106558.3|106533.3|32
1728390910000|2024-10-08 12:35:10|106561.2|106536.2|106561.7|106536.7|106562.9|106537.9|106555.5|106530.5|26
1728390920000|2024-10-08 12:35:20|106562.1|106537.1|106565.6|106540.6|106566.4|106541.4|106561.4|106536.4|21
1728390930000|2024-10-08 12:35:30|106565.3|106540.3|106557.2|106532.2|106565.6|106540.6|106552.5|106527.5|30
1728390940000|2024-10-08 12:35:40|106557.1|106532.1|106556|106531|106557.4|106532.4|106552.5|106527.5|19
1728390950000|2024-10-08 12:35:50|106556.2|106531.2|106562|106537|106563.3|106538.3|106555.6|106530.6|28
1728390960000|2024-10-08 12:36:00|106562.1|106537.1|106563.3|106538.3|106567.4|106542.4|106561.9|106536.9|27
1728390970000|2024-10-08 12:36:10|106563.5|106538.5|106565.2|106540.2|106568.1|106543.1|106563.5|106538.5|19
1728390980000|2024-10-08 12:36:20|106565.1|106540.1|106558|106533|106565.1|106540.1|106557.6|106532.6|29
1728390990000|2024-10-08 12:36:30|106558.4|106533.4|106560.6|106535.6|106561.7|106536.7|106558.4|106533.4|16
1728391000000|2024-10-08 12:36:40|106560.4|106535.4|106561.5|106536.5|106561.6|106536.6|106551.5|106526.5|31
1728391010000|2024-10-08 12:36:50|106561.6|106536.6|106567.4|106542.4|106567.4|106542.4|106561.6|106536.6|15
1728391020000|2024-10-08 12:37:00|106567.7|106542.7|106564|106539|106568.4|106543.4|106564|106539|16
1728391030000|2024-10-08 12:37:10|106563.7|106538.7|106557.7|106532.7|106563.7|106538.7|106554.4|106529.4|23
1728391040000|2024-10-08 12:37:20|106557.9|106532.9|106563.6|106538.6|106564.8|106539.8|106557.9|106532.9|12
1728391050000|2024-10-08 12:37:30|106564.4|106539.4|106564.5|106539.5|106564.5|106539.5|106564.2|106539.2|4
1728391060000|2024-10-08 12:37:40|106564.6|106539.6|106570.2|106545.2|106570.2|106545.2|106564.5|106539.5|16
1728391070000|2024-10-08 12:37:50|106570.4|106545.4|106566.5|106541.5|106572.7|106547.7|106565.5|106540.5|18
1728391080000|2024-10-08 12:38:00|106566.3|106541.3|106570.4|106545.4|106570.4|106545.4|106561.1|106536.1|27
1728391090000|2024-10-08 12:38:10|106572.8|106547.8|106566.1|106541.1|106573.7|106548.7|106566.1|106541.1|19
1728391100000|2024-10-08 12:38:20|106565.6|106540.6|106567.7|106542.7|106567.7|106542.7|106563.8|106538.8|23
1728391110000|2024-10-08 12:38:30|106568.1|106543.1|106567.8|106542.8|106569.9|106544.9|106567.7|106542.7|11
1728391120000|2024-10-08 12:38:40|106568.1|106543.1|106568.7|106543.7|106569.9|106544.9|106566.7|106541.7|16
1728391130000|2024-10-08 12:38:50|106569.6|106544.6|106562.6|106537.6|106569.9|106544.9|106562.1|106537.1|15
1728391140000|2024-10-08 12:39:00|106562.4|106537.4|106559.8|106534.8|106562.4|106537.4|106558.3|106533.3|12
1728391150000|2024-10-08 12:39:10|106559.7|106534.7|106565.7|106540.7|106565.7|106540.7|106559.7|106534.7|13
1728391160000|2024-10-08 12:39:20|106565.8|106540.8|106552|106527|106567.2|106542.2|106536.1|106511.1|48
1728391170000|2024-10-08 12:39:30|106549.1|106524.1|106554.3|106529.3|106554.5|106529.5|106549.1|106524.1|17
1728391180000|2024-10-08 12:39:40|106553.7|106528.7|106538.4|106513.4|106553.7|106528.7|106536.9|106511.9|34
1728391190000|2024-10-08 12:39:50|106538.1|106513.1|106532.7|106507.7|106539.1|106514.1|106532.7|106507.7|33
1728391200000|2024-10-08 12:40:00|106533.3|106508.3|106519.8|106494.8|106535|106510|106519.3|106494.3|32
1728391210000|2024-10-08 12:40:10|106519.6|106494.6|106517.4|106492.4|106520.5|106495.5|106516.8|106491.8|25
1728391220000|2024-10-08 12:40:20|106517.3|106492.3|106504.3|106479.3|106517.5|106492.5|106504.1|106479.1|31
1728391230000|2024-10-08 12:40:30|106504.1|106479.1|106485|106460|106504.3|106479.3|106485|106460|23
1728391240000|2024-10-08 12:40:40|106484.9|106459.9|106500.3|106475.3|106504.5|106479.5|106484.8|106459.8|30
1728391250000|2024-10-08 12:40:50|106500.2|106475.2|106511.2|106486.2|106512.6|106487.6|106499.7|106474.7|25
1728391260000|2024-10-08 12:41:00|106512.3|106487.3|106511.5|106486.5|106518.9|106493.9|106511.2|106486.2|26
1728391270000|2024-10-08 12:41:10|106510.9|106485.9|106510.9|106485.9|106510.9|106485.9|106505.4|106480.4|19
1728391280000|2024-10-08 12:41:20|106511|106486|106520.6|106495.6|106521.5|106496.5|106510.9|106485.9|25
1728391290000|2024-10-08 12:41:30|106520.4|106495.4|106519.1|106494.1|106520.4|106495.4|106518.5|106493.5|15
1728391300000|2024-10-08 12:41:40|106519.4|106494.4|106510.9|106485.9|106519.4|106494.4|106508.7|106483.7|29
1728391310000|2024-10-08 12:41:50|106511.2|106486.2|106509|106484|106511.7|106486.7|106506.5|106481.5|25
1728391320000|2024-10-08 12:42:00|106508.9|106483.9|106503.1|106478.1|106511.1|106486.1|106502.7|106477.7|25
1728391330000|2024-10-08 12:42:10|106502.9|106477.9|106502.2|106477.2|106502.9|106477.9|106490.9|106465.9|45
1728391340000|2024-10-08 12:42:20|106502.6|106477.6|106508.7|106483.7|106509.8|106484.8|106502.2|106477.2|21
1728391350000|2024-10-08 12:42:30|106508.4|106483.4|106499.7|106474.7|106511.2|106486.2|106499.7|106474.7|21
1728391360000|2024-10-08 12:42:40|106499.1|106474.1|106505.9|106480.9|106507.7|106482.7|106498.8|106473.8|19
1728391370000|2024-10-08 12:42:50|106506.1|106481.1|106505.2|106480.2|106509.2|106484.2|106505.2|106480.2|24
1728391380000|2024-10-08 12:43:00|106505.1|106480.1|106503.8|106478.8|106505.1|106480.1|106503.4|106478.4|18
1728391390000|2024-10-08 12:43:10|106504.1|106479.1|106533.3|106508.3|106534.6|106509.6|106504.1|106479.1|31
1728391400000|2024-10-08 12:43:20|106532.9|106507.9|106529.6|106504.6|106534.1|106509.1|106529.6|106504.6|25
1728391410000|2024-10-08 12:43:30|106528.8|106503.8|106531.5|106506.5|106534.2|106509.2|106528.8|106503.8|36
1728391420000|2024-10-08 12:43:40|106533.5|106508.5|106533.9|106508.9|106533.9|106508.9|106531.4|106506.4|25
1728391430000|2024-10-08 12:43:50|106533.3|106508.3|106530.3|106505.3|106533.8|106508.8|106528.3|106503.3|30
1728391440000|2024-10-08 12:44:00|106530.1|106505.1|106519.9|106494.9|106533|106508|106519.4|106494.4|34
1728391450000|2024-10-08 12:44:10|106519.7|106494.7|106515.2|106490.2|106520.8|106495.8|106515.2|106490.2|25
1728391460000|2024-10-08 12:44:20|106516|106491|106522.2|106497.2|106522.2|106497.2|106515.4|106490.4|34
1728391470000|2024-10-08 12:44:30|106522.3|106497.3|106542.3|106517.3|106542.3|106517.3|106522.3|106497.3|22
1728391480000|2024-10-08 12:44:40|106542.6|106517.6|106541.3|106516.3|106542.6|106517.6|106540.6|106515.6|7
1728391490000|2024-10-08 12:44:50|106541.2|106516.2|106537.7|106512.7|106541.2|106516.2|106536.9|106511.9|12
1728391500000|2024-10-08 12:45:00|106537.4|106512.4|106529.1|106504.1|106537.4|106512.4|106524.2|106499.2|30
1728391510000|2024-10-08 12:45:10|106529|106504|106531|106506|106531.4|106506.4|106529|106504|17
1728391520000|2024-10-08 12:45:20|106530.3|106505.3|106520.4|106495.4|106530.8|106505.8|106520.2|106495.2|28
1728391530000|2024-10-08 12:45:30|106519.1|106494.1|106525.5|106500.5|106526|106501|106519|106494|20
1728391540000|2024-10-08 12:45:40|106525.6|106500.6|106525.2|106500.2|106531.3|106506.3|106524|106499|25
1728391550000|2024-10-08 12:45:50|106525.5|106500.5|106526.1|106501.1|106527|106502|106525.5|106500.5|15
1728391560000|2024-10-08 12:46:00|106527.1|106502.1|106519.2|106494.2|106527.3|106502.3|106519.2|106494.2|19
1728391570000|2024-10-08 12:46:10|106519.1|106494.1|106504|106479|106519.1|106494.1|106504|106479|22
1728391580000|2024-10-08 12:46:20|106504.2|106479.2|106498|106473|106506.2|106481.2|106492.1|106467.1|27
1728391590000|2024-10-08 12:46:30|106495.9|106470.9|106494.6|106469.6|106496.2|106471.2|106494.3|106469.3|20
1728391600000|2024-10-08 12:46:40|106494.5|106469.5|106495.4|106470.4|106496.4|106471.4|106494.3|106469.3|27
1728391610000|2024-10-08 12:46:50|106494.6|106469.6|106492.7|106467.7|106498.3|106473.3|106492.7|106467.7|22
1728391620000|2024-10-08 12:47:00|106492.3|106467.3|106482.3|106457.3|106492.5|106467.5|106480.4|106455.4|25
1728391630000|2024-10-08 12:47:10|106481.7|106456.7|106488.7|106463.7|106489.9|106464.9|106477.5|106452.5|32
1728391640000|2024-10-08 12:47:20|106489|106464|106492.8|106467.8|106492.9|106467.9|106489|106464|18
1728391650000|2024-10-08 12:47:30|106492.7|106467.7|106493.8|106468.8|106495.5|106470.5|106492.7|106467.7|23
1728391660000|2024-10-08 12:47:40|106494.7|106469.7|106497.1|106472.1|106501.9|106476.9|106494.7|106469.7|22
1728391670000|2024-10-08 12:47:50|106496.8|106471.8|106489.2|106464.2|106496.8|106471.8|106489.2|106464.2|17
1728391680000|2024-10-08 12:48:00|106488.6|106463.6|106484.9|106459.9|106489.2|106464.2|106484.5|106459.5|28
1728391690000|2024-10-08 12:48:10|106485.1|106460.1|106478.6|106453.6|106485.5|106460.5|106478.6|106453.6|20
1728391700000|2024-10-08 12:48:20|106478.3|106453.3|106480.7|106455.7|106482.5|106457.5|106478.3|106453.3|19
1728391710000|2024-10-08 12:48:30|106480.5|106455.5|106501.6|106476.6|106501.7|106476.7|106480.5|106455.5|22
1728391720000|2024-10-08 12:48:40|106501.7|106476.7|106504.4|106479.4|106504.5|106479.5|106500.6|106475.6|23
1728391730000|2024-10-08 12:48:50|106504.7|106479.7|106509.6|106484.6|106510.7|106485.7|106504.6|106479.6|15
1728391740000|2024-10-08 12:49:00|106508.9|106483.9|106513.8|106488.8|106514.6|106489.6|106508.2|106483.2|27
1728391750000|2024-10-08 12:49:10|106513.6|106488.6|106529.6|106504.6|106532.9|106507.9|106513.6|106488.6|25
1728391760000|2024-10-08 12:49:20|106529.9|106504.9|106532.4|106507.4|106532.9|106507.9|106529.7|106504.7|16
1728391770000|2024-10-08 12:49:30|106532.3|106507.3|106537.4|106512.4|106540|106515|106527.9|106502.9|30
1728391780000|2024-10-08 12:49:40|106537|106512|106535.3|106510.3|106538.2|106513.2|106535.3|106510.3|18
1728391790000|2024-10-08 12:49:50|106535.5|106510.5|106539.4|106514.4|106539.7|106514.7|106535.5|106510.5|19
1728391800000|2024-10-08 12:50:00|106539.7|106514.7|106536.3|106511.3|106540|106515|106536.1|106511.1|24
1728391810000|2024-10-08 12:50:10|106536.2|106511.2|106523.9|106498.9|106536.2|106511.2|106521.2|106496.2|23
1728391820000|2024-10-08 12:50:20|106523.8|106498.8|106530.7|106505.7|106531.9|106506.9|106523.4|106498.4|25
1728391830000|2024-10-08 12:50:30|106530.8|106505.8|106523.7|106498.7|106530.8|106505.8|106523.7|106498.7|19
1728391840000|2024-10-08 12:50:40|106521.7|106496.7|106522.5|106497.5|106522.7|106497.7|106519.2|106494.2|24
1728391850000|2024-10-08 12:50:50|106522.7|106497.7|106521.3|106496.3|106522.8|106497.8|106519.3|106494.3|23
1728391860000|2024-10-08 12:51:00|106521.5|106496.5|106525.5|106500.5|106530.3|106505.3|106520.2|106495.2|33
1728391870000|2024-10-08 12:51:10|106525.4|106500.4|106521.6|106496.6|106525.5|106500.5|106521.6|106496.6|16
1728391880000|2024-10-08 12:51:20|106521.8|106496.8|106519.8|106494.8|106521.8|106496.8|106519.4|106494.4|26
1728391890000|2024-10-08 12:51:30|106520|106495|106520.3|106495.3|106521.7|106496.7|106520|106495|22
1728391900000|2024-10-08 12:51:40|106520.7|106495.7|106515.2|106490.2|106527.7|106502.7|106515.2|106490.2|39
1728391910000|2024-10-08 12:51:50|106515.1|106490.1|106517.3|106492.3|106519.2|106494.2|106513.8|106488.8|27
1728391920000|2024-10-08 12:52:00|106518|106493|106508.8|106483.8|106529.9|106504.9|106508.8|106483.8|40
1728391930000|2024-10-08 12:52:10|106508.6|106483.6|106506.1|106481.1|106508.7|106483.7|106504.1|106479.1|24
1728391940000|2024-10-08 12:52:20|106506|106481|106503.4|106478.4|106506|106481|106503.3|106478.3|9
1728391950000|2024-10-08 12:52:30|106503.5|106478.5|106503.2|106478.2|106503.8|106478.8|106495|106470|31
1728391960000|2024-10-08 12:52:40|106503.5|106478.5|106503.5|106478.5|106508.5|106483.5|106501.3|106476.3|39
1728391970000|2024-10-08 12:52:50|106503.2|106478.2|106508.6|106483.6|106509.1|106484.1|106502.7|106477.7|23
1728391980000|2024-10-08 12:53:00|106508.7|106483.7|106513.6|106488.6|106513.6|106488.6|106508.7|106483.7|30
1728391990000|2024-10-08 12:53:10|106513.9|106488.9|106510|106485|106515.3|106490.3|106510|106485|16
1728392000000|2024-10-08 12:53:20|106510.7|106485.7|106510.6|106485.6|106516.1|106491.1|106509.8|106484.8|28
1728392010000|2024-10-08 12:53:30|106511|106486|106513.6|106488.6|106518.7|106493.7|106508|106483|47
1728392020000|2024-10-08 12:53:40|106514|106489|106505.1|106480.1|106515.5|106490.5|106505.1|106480.1|29
1728392030000|2024-10-08 12:53:50|106505.2|106480.2|106501.6|106476.6|106505.5|106480.5|106501.6|106476.6|13
1728392040000|2024-10-08 12:54:00|106500.9|106475.9|106495.7|106470.7|106500.9|106475.9|106493.2|106468.2|35
1728392050000|2024-10-08 12:54:10|106496.8|106471.8|106500.9|106475.9|106500.9|106475.9|106496|106471|29
1728392060000|2024-10-08 12:54:20|106501|106476|106512.2|106487.2|106512.2|106487.2|106501|106476|24
1728392070000|2024-10-08 12:54:30|106512.3|106487.3|106511.7|106486.7|106512.5|106487.5|106511.7|106486.7|10
1728392080000|2024-10-08 12:54:40|106511.6|106486.6|106502.5|106477.5|106511.6|106486.6|106501.1|106476.1|7
1728392090000|2024-10-08 12:54:50|106502.3|106477.3|106510|106485|106510|106485|106502.3|106477.3|20
1728392100000|2024-10-08 12:55:00|106510.5|106485.5|106510.5|106485.5|106514.3|106489.3|106510.5|106485.5|24
1728392110000|2024-10-08 12:55:10|106509.7|106484.7|106509.8|106484.8|106511.8|106486.8|106509|106484|20
1728392120000|2024-10-08 12:55:20|106509.6|106484.6|106511.3|106486.3|106511.3|106486.3|106509.1|106484.1|12
1728392130000|2024-10-08 12:55:30|106510.7|106485.7|106528.5|106503.5|106528.5|106503.5|106510.7|106485.7|24
1728392140000|2024-10-08 12:55:40|106528.6|106503.6|106542|106517|106542.1|106517.1|106528.6|106503.6|19
1728392150000|2024-10-08 12:55:50|106541.3|106516.3|106541.4|106516.4|106542.9|106517.9|106537.7|106512.7|27
1728392160000|2024-10-08 12:56:00|106541.9|106516.9|106550.3|106525.3|106550.3|106525.3|106540.7|106515.7|30
1728392170000|2024-10-08 12:56:10|106550.2|106525.2|106549.8|106524.8|106550.2|106525.2|106548.3|106523.3|27
1728392180000|2024-10-08 12:56:20|106550.1|106525.1|106541.1|106516.1|106558.1|106533.1|106540.3|106515.3|37
1728392190000|2024-10-08 12:56:30|106547.1|106522.1|106543.2|106518.2|106548.1|106523.1|106541.1|106516.1|26
1728392200000|2024-10-08 12:56:40|106543.6|106518.6|106549.5|106524.5|106550.4|106525.4|106543.6|106518.6|22
1728392210000|2024-10-08 12:56:50|106550.6|106525.6|106547.4|106522.4|106550.6|106525.6|106546.9|106521.9|31
1728392220000|2024-10-08 12:57:00|106547.2|106522.2|106537|106512|106547.2|106522.2|106537|106512|23
1728392230000|2024-10-08 12:57:10|106538.9|106513.9|106543.7|106518.7|106543.9|106518.9|106538.9|106513.9|10
1728392240000|2024-10-08 12:57:20|106543.2|106518.2|106547.1|106522.1|106547.4|106522.4|106543.2|106518.2|18
1728392250000|2024-10-08 12:57:30|106547.5|106522.5|106542.8|106517.8|106548|106523|106542.8|106517.8|27
1728392260000|2024-10-08 12:57:40|106543.6|106518.6|106543|106518|106543.8|106518.8|106542.3|106517.3|23
1728392270000|2024-10-08 12:57:50|106542.3|106517.3|106542.2|106517.2|106543.7|106518.7|106542.1|106517.1|10
1728392280000|2024-10-08 12:58:00|106541.9|106516.9|106544.2|106519.2|106544.5|106519.5|106541.4|106516.4|18
1728392290000|2024-10-08 12:58:10|106537.4|106512.4|106539.9|106514.9|106544.8|106519.8|106531.7|106506.7|36
1728392300000|2024-10-08 12:58:20|106540.3|106515.3|106535.2|106510.2|106546.8|106521.8|106535.2|106510.2|42
1728392310000|2024-10-08 12:58:30|106534.6|106509.6|106538.8|106513.8|106539.6|106514.6|106533.1|106508.1|24
1728392320000|2024-10-08 12:58:40|106539.4|106514.4|106536.6|106511.6|106539.4|106514.4|106536|106511|18
1728392330000|2024-10-08 12:58:50|106536.4|106511.4|106530.8|106505.8|106536.4|106511.4|106528.9|106503.9|18
1728392340000|2024-10-08 12:59:00|106531.2|106506.2|106533.3|106508.3|106533.3|106508.3|106531.1|106506.1|20
1728392350000|2024-10-08 12:59:10|106533.1|106508.1|106516.9|106491.9|106533.1|106508.1|106516.9|106491.9|15
1728392360000|2024-10-08 12:59:20|106517|106492|106531.3|106506.3|106536.3|106511.3|106517|106492|48
1728392370000|2024-10-08 12:59:30|106530.9|106505.9|106525.4|106500.4|106533.9|106508.9|106525.2|106500.2|25
1728392380000|2024-10-08 12:59:40|106525.5|106500.5|106525.4|106500.4|106530.8|106505.8|106525.1|106500.1|22
1728392390000|2024-10-08 12:59:50|106526|106501|106518.1|106493.1|106526.6|106501.6|106515.7|106490.7|33
1728392400000|2024-10-08 13:00:00|106517.6|106492.6|106514.7|106489.7|106521.4|106496.4|106504.2|106479.2|39
1728392410000|2024-10-08 13:00:10|106513.3|106488.3|106514.6|106489.6|106517.1|106492.1|106513.3|106488.3|16
1728392420000|2024-10-08 13:00:20|106514.3|106489.3|106517.1|106492.1|106522.8|106497.8|106514.3|106489.3|21
1728392430000|2024-10-08 13:00:30|106516.8|106491.8|106509.5|106484.5|106516.8|106491.8|106507.4|106482.4|23
1728392440000|2024-10-08 13:00:40|106510.2|106485.2|106517.6|106492.6|106518.3|106493.3|106510.2|106485.2|17
1728392450000|2024-10-08 13:00:50|106518.3|106493.3|106512.6|106487.6|106519.1|106494.1|106512.6|106487.6|26
1728392460000|2024-10-08 13:01:00|106512.4|106487.4|106497.5|106472.5|106515.9|106490.9|106492.1|106467.1|43
1728392470000|2024-10-08 13:01:10|106497.8|106472.8|106500.6|106475.6|106500.8|106475.8|106494.7|106469.7|32
1728392480000|2024-10-08 13:01:20|106500.9|106475.9|106507.7|106482.7|106507.7|106482.7|106500.9|106475.9|24
1728392490000|2024-10-08 13:01:30|106507.8|106482.8|106510.4|106485.4|106511.8|106486.8|106507.3|106482.3|28
1728392500000|2024-10-08 13:01:40|106507.9|106482.9|106497.9|106472.9|106507.9|106482.9|106496.8|106471.8|37
1728392510000|2024-10-08 13:01:50|106497.5|106472.5|106495.5|106470.5|106497.8|106472.8|106491.6|106466.6|30
1728392520000|2024-10-08 13:02:00|106495.4|106470.4|106488.4|106463.4|106495.4|106470.4|106486.1|106461.1|41
1728392530000|2024-10-08 13:02:10|106488.1|106463.1|106478.9|106453.9|106488.1|106463.1|106478.2|106453.2|33
1728392540000|2024-10-08 13:02:20|106479.4|106454.4|106467.9|106442.9|106482.1|106457.1|106467.9|106442.9|38
1728392550000|2024-10-08 13:02:30|106468.8|106443.8|106473.3|106448.3|106473.8|106448.8|106467.4|106442.4|25
1728392560000|2024-10-08 13:02:40|106472.5|106447.5|106478.1|106453.1|106480.1|106455.1|106467.3|106442.3|35
1728392570000|2024-10-08 13:02:50|106477.9|106452.9|106471.4|106446.4|106477.9|106452.9|106468.1|106443.1|23
1728392580000|2024-10-08 13:03:00|106470.6|106445.6|106438.3|106413.3|106471.5|106446.5|106435.2|106410.2|46
1728392590000|2024-10-08 13:03:10|106436.8|106411.8|106439.2|106414.2|106439.9|106414.9|106430.2|106405.2|54
1728392600000|2024-10-08 13:03:20|106437.7|106412.7|106439.1|106414.1|106440.9|106415.9|106436.2|106411.2|33
1728392610000|2024-10-08 13:03:30|106436.2|106411.2|106431|106406|106436.2|106411.2|106427.8|106402.8|38
1728392620000|2024-10-08 13:03:40|106430.5|106405.5|106431.1|106406.1|106432.5|106407.5|106427.3|106402.3|24
1728392630000|2024-10-08 13:03:50|106431.6|106406.6|106438.4|106413.4|106443|106418|106431.5|106406.5|42
1728392640000|2024-10-08 13:04:00|106439.1|106414.1|106429.9|106404.9|106441.9|106416.9|106429.7|106404.7|29
1728392650000|2024-10-08 13:04:10|106429.7|106404.7|106437.4|106412.4|106437.8|106412.8|106429.7|106404.7|27
1728392660000|2024-10-08 13:04:20|106437.7|106412.7|106439.4|106414.4|106440.9|106415.9|106437.7|106412.7|16
1728392670000|2024-10-08 13:04:30|106439.8|106414.8|106434.7|106409.7|106440|106415|106433.7|106408.7|21
1728392680000|2024-10-08 13:04:40|106434.5|106409.5|106436.6|106411.6|106436.6|106411.6|106434.1|106409.1|26
1728392690000|2024-10-08 13:04:50|106436.4|106411.4|106434|106409|106438.4|106413.4|106433.9|106408.9|39
1728392700000|2024-10-08 13:05:00|106433.8|106408.8|106435.1|106410.1|106435.1|106410.1|106429.5|106404.5|33
1728392710000|2024-10-08 13:05:10|106435.4|106410.4|106440.4|106415.4|106443|106418|106434.9|106409.9|27
1728392720000|2024-10-08 13:05:20|106440.2|106415.2|106434|106409|106442|106417|106433.3|106408.3|34
1728392730000|2024-10-08 13:05:30|106434.5|106409.5|106443|106418|106443.5|106418.5|106434.1|106409.1|33
1728392740000|2024-10-08 13:05:40|106442.9|106417.9|106441.5|106416.5|106445.8|106420.8|106441.5|106416.5|19
1728392750000|2024-10-08 13:05:50|106443.3|106418.3|106442.4|106417.4|106443.9|106418.9|106438.1|106413.1|24
1728392760000|2024-10-08 13:06:00|106443.8|106418.8|106440.9|106415.9|106445|106420|106440.2|106415.2|20
1728392770000|2024-10-08 13:06:10|106439.6|106414.6|106434.4|106409.4|106439.6|106414.6|106434.4|106409.4|9
1728392780000|2024-10-08 13:06:20|106435.1|106410.1|106436|106411|106438.1|106413.1|106435.1|106410.1|18
1728392790000|2024-10-08 13:06:30|106436.2|106411.2|106443.3|106418.3|106447.9|106422.9|106434.1|106409.1|27
1728392800000|2024-10-08 13:06:40|106443.4|106418.4|106448.5|106423.5|106448.5|106423.5|106440|106415|29
1728392810000|2024-10-08 13:06:50|106450.6|106425.6|106448.8|106423.8|106451.7|106426.7|106445.3|106420.3|28
1728392820000|2024-10-08 13:07:00|106448.6|106423.6|106455.2|106430.2|106458.1|106433.1|106447.3|106422.3|42
1728392830000|2024-10-08 13:07:10|106455.7|106430.7|106455.3|106430.3|106457.1|106432.1|106454.7|106429.7|21
1728392840000|2024-10-08 13:07:20|106455.4|106430.4|106459.1|106434.1|106459.7|106434.7|106455.1|106430.1|28
1728392850000|2024-10-08 13:07:30|106459.2|106434.2|106459.3|106434.3|106462.4|106437.4|106458.2|106433.2|50
1728392860000|2024-10-08 13:07:40|106459.2|106434.2|106458.9|106433.9|106461.1|106436.1|106457.8|106432.8|51
1728392870000|2024-10-08 13:07:50|106458.7|106433.7|106483.8|106458.8|106484.9|106459.9|106458.3|106433.3|42
1728392880000|2024-10-08 13:08:00|106483.7|106458.7|106481.8|106456.8|106483.8|106458.8|106477.2|106452.2|22
1728392890000|2024-10-08 13:08:10|106481.6|106456.6|106471.9|106446.9|106483.3|106458.3|106471.6|106446.6|34
1728392900000|2024-10-08 13:08:20|106471.8|106446.8|106458.7|106433.7|106471.8|106446.8|106456.4|106431.4|21
1728392910000|2024-10-08 13:08:30|106460.8|106435.8|106462.7|106437.7|106462.7|106437.7|106459.5|106434.5|31
1728392920000|2024-10-08 13:08:40|106465.1|106440.1|106466.9|106441.9|106471.6|106446.6|106465.1|106440.1|20
1728392930000|2024-10-08 13:08:50|106466.4|106441.4|106473.9|106448.9|106477.5|106452.5|106466.4|106441.4|27
1728392940000|2024-10-08 13:09:00|106473.8|106448.8|106481|106456|106483.8|106458.8|106471|106446|39
1728392950000|2024-10-08 13:09:10|106481.2|106456.2|106490.8|106465.8|106494.3|106469.3|106481|106456|48
1728392960000|2024-10-08 13:09:20|106490.2|106465.2|106515|106490|106515.8|106490.8|106490.2|106465.2|46
1728392970000|2024-10-08 13:09:30|106514.8|106489.8|106533.3|106508.3|106535.1|106510.1|106514.8|106489.8|29
1728392980000|2024-10-08 13:09:40|106533.6|106508.6|106547.7|106522.7|106553.1|106528.1|106533.6|106508.6|47
1728392990000|2024-10-08 13:09:50|106547.9|106522.9|106553.3|106528.3|106556.3|106531.3|106546.6|106521.6|43
1728393000000|2024-10-08 13:10:00|106553.5|106528.5|106569.2|106544.2|106573.7|106548.7|106553.5|106528.5|54
1728393010000|2024-10-08 13:10:10|106569.5|106544.5|106567.5|106542.5|106570.2|106545.2|106565.5|106540.5|49
1728393020000|2024-10-08 13:10:20|106567.8|106542.8|106569.9|106544.9|106571.3|106546.3|106565.4|106540.4|38
1728393030000|2024-10-08 13:10:30|106570.8|106545.8|106586.1|106561.1|106588.7|106563.7|106569.1|106544.1|27
1728393040000|2024-10-08 13:10:40|106586.9|106561.9|106588.2|106563.2|106591|106566|106585.6|106560.6|37
1728393050000|2024-10-08 13:10:50|106587.5|106562.5|106605.7|106580.7|106606.5|106581.5|106585.8|106560.8|37
1728393060000|2024-10-08 13:11:00|106603|106578|106609.6|106584.6|106614.2|106589.2|106603|106578|47
1728393070000|2024-10-08 13:11:10|106609.3|106584.3|106588.5|106563.5|106609.3|106584.3|106586|106561|41
1728393080000|2024-10-08 13:11:20|106588.4|106563.4|106584.3|106559.3|106594.5|106569.5|106584.3|106559.3|34
1728393090000|2024-10-08 13:11:30|106584.5|106559.5|106590.8|106565.8|106591.7|106566.7|106584.5|106559.5|33
1728393100000|2024-10-08 13:11:40|106590.5|106565.5|106610.1|106585.1|106610.8|106585.8|106590.5|106565.5|40
1728393110000|2024-10-08 13:11:50|106610|106585|106611.2|106586.2|106614|106589|106601.9|106576.9|48
1728393120000|2024-10-08 13:12:00|106611.4|106586.4|106618.4|106593.4|106619.4|106594.4|106611.4|106586.4|44
1728393130000|2024-10-08 13:12:10|106618.9|106593.9|106621.4|106596.4|106622.5|106597.5|106615.3|106590.3|43
1728393140000|2024-10-08 13:12:20|106621.9|106596.9|106620.9|106595.9|106621.9|106596.9|106617|106592|33
1728393150000|2024-10-08 13:12:30|106620.3|106595.3|106618.9|106593.9|106621.6|106596.6|106617.8|106592.8|25
1728393160000|2024-10-08 13:12:40|106619.3|106594.3|106631|106606|106638.1|106613.1|106619.3|106594.3|42
1728393170000|2024-10-08 13:12:50|106630.8|106605.8|106631.9|106606.9|106632.2|106607.2|106626.5|106601.5|36
1728393180000|2024-10-08 13:13:00|106631.4|106606.4|106629.3|106604.3|106632.7|106607.7|106625.7|106600.7|52
1728393190000|2024-10-08 13:13:10|106629.2|106604.2|106631.1|106606.1|106631.1|106606.1|106622.7|106597.7|28
1728393200000|2024-10-08 13:13:20|106630.6|106605.6|106635.7|106610.7|106635.7|106610.7|106630|106605|25
1728393210000|2024-10-08 13:13:30|106636.5|106611.5|106636.7|106611.7|106638.6|106613.6|106631.4|106606.4|34
1728393220000|2024-10-08 13:13:40|106636.3|106611.3|106623.8|106598.8|106636.5|106611.5|106622.3|106597.3|30
1728393230000|2024-10-08 13:13:50|106623.4|106598.4|106623.6|106598.6|106625.6|106600.6|106622.6|106597.6|40
1728393240000|2024-10-08 13:14:00|106623.4|106598.4|106624.1|106599.1|106629.4|106604.4|106622.7|106597.7|37
1728393250000|2024-10-08 13:14:10|106623.9|106598.9|106627.2|106602.2|106627.3|106602.3|106622.7|106597.7|20
1728393260000|2024-10-08 13:14:20|106626.5|106601.5|106621.6|106596.6|106626.5|106601.5|106621.6|106596.6|23
1728393270000|2024-10-08 13:14:30|106621|106596|106614.6|106589.6|106621|106596|106613.5|106588.5|24
1728393280000|2024-10-08 13:14:40|106614.2|106589.2|106614.3|106589.3|106621.5|106596.5|106609.7|106584.7|41
1728393290000|2024-10-08 13:14:50|106613.7|106588.7|106613.3|106588.3|106613.7|106588.7|106610|106585|18
1728393300000|2024-10-08 13:15:00|106613.2|106588.2|106605.2|106580.2|106618.9|106593.9|106604.8|106579.8|26
1728393310000|2024-10-08 13:15:10|106605.1|106580.1|106619|106594|106619.3|106594.3|106605.1|106580.1|17
1728393320000|2024-10-08 13:15:20|106618.9|106593.9|106613.7|106588.7|106619|106594|106613.7|106588.7|16
1728393330000|2024-10-08 13:15:30|106613.4|106588.4|106611.2|106586.2|106613.4|106588.4|106609.8|106584.8|27
1728393340000|2024-10-08 13:15:40|106611.8|106586.8|106609.4|106584.4|106612.6|106587.6|106605.7|106580.7|26
1728393350000|2024-10-08 13:15:50|106609|106584|106574.3|106549.3|106609|106584|106574.2|106549.2|44
1728393360000|2024-10-08 13:16:00|106571.8|106546.8|106557.3|106532.3|106571.8|106546.8|106553.6|106528.6|58
1728393370000|2024-10-08 13:16:10|106556.9|106531.9|106573.4|106548.4|106573.4|106548.4|106556.2|106531.2|36
1728393380000|2024-10-08 13:16:20|106573.9|106548.9|106570.5|106545.5|106574.2|106549.2|106569.6|106544.6|25
1728393390000|2024-10-08 13:16:30|106570.2|106545.2|106568.3|106543.3|106570.4|106545.4|106568.1|106543.1|17
1728393400000|2024-10-08 13:16:40|106567.5|106542.5|106564.4|106539.4|106567.5|106542.5|106563.6|106538.6|19
1728393410000|2024-10-08 13:16:50|106564.2|106539.2|106584.2|106559.2|106584.2|106559.2|106564.2|106539.2|33
1728393420000|2024-10-08 13:17:00|106584.7|106559.7|106584.4|106559.4|106590.1|106565.1|106581.5|106556.5|39
1728393430000|2024-10-08 13:17:10|106579.6|106554.6|106564|106539|106579.6|106554.6|106563.6|106538.6|43
1728393440000|2024-10-08 13:17:20|106563.8|106538.8|106558.4|106533.4|106563.8|106538.8|106554.6|106529.6|32
1728393450000|2024-10-08 13:17:30|106558.2|106533.2|106552.3|106527.3|106558.2|106533.2|106552.2|106527.2|43
1728393460000|2024-10-08 13:17:40|106551.6|106526.6|106564.7|106539.7|106566.1|106541.1|106550.3|106525.3|47
1728393470000|2024-10-08 13:17:50|106564.5|106539.5|106557.4|106532.4|106564.5|106539.5|106556.8|106531.8|35
1728393480000|2024-10-08 13:18:00|106557.8|106532.8|106561.4|106536.4|106562.6|106537.6|106556.7|106531.7|32
1728393490000|2024-10-08 13:18:10|106561.7|106536.7|106564.1|106539.1|106564.6|106539.6|106561.6|106536.6|26
1728393500000|2024-10-08 13:18:20|106564.4|106539.4|106558.4|106533.4|106565.1|106540.1|106558.3|106533.3|25
1728393510000|2024-10-08 13:18:30|106558.6|106533.6|106573.8|106548.8|106573.9|106548.9|106558|106533|38
1728393520000|2024-10-08 13:18:40|106573.4|106548.4|106592.2|106567.2|106592.2|106567.2|106573|106548|42
1728393530000|2024-10-08 13:18:50|106592.3|106567.3|106617.1|106592.1|106617.2|106592.2|106592.3|106567.3|35
1728393540000|2024-10-08 13:19:00|106617.2|106592.2|106610.9|106585.9|106619.7|106594.7|106607.9|106582.9|37
1728393550000|2024-10-08 13:19:10|106611.1|106586.1|106608.6|106583.6|106611.6|106586.6|106608.6|106583.6|30
1728393560000|2024-10-08 13:19:20|106608.5|106583.5|106604|106579|106609.5|106584.5|106603.5|106578.5|21
1728393570000|2024-10-08 13:19:30|106603.9|106578.9|106600.1|106575.1|106603.9|106578.9|106592.8|106567.8|30
1728393580000|2024-10-08 13:19:40|106600.4|106575.4|106613.8|106588.8|106613.8|106588.8|106595.4|106570.4|30
1728393590000|2024-10-08 13:19:50|106613.2|106588.2|106624.4|106599.4|106624.4|106599.4|106613.2|106588.2|33
1728393600000|2024-10-08 13:20:00|106623.7|106598.7|106628.9|106603.9|106629.4|106604.4|106622.8|106597.8|44
1728393610000|2024-10-08 13:20:10|106628.8|106603.8|106623.6|106598.6|106628.8|106603.8|106622.3|106597.3|31
1728393620000|2024-10-08 13:20:20|106623.7|106598.7|106623.8|106598.8|106625.3|106600.3|106622.3|106597.3|28
1728393630000|2024-10-08 13:20:30|106624.2|106599.2|106623.2|106598.2|106628.4|106603.4|106623.2|106598.2|37
1728393640000|2024-10-08 13:20:40|106623.1|106598.1|106647.4|106622.4|106648.5|106623.5|106620.7|106595.7|38
1728393650000|2024-10-08 13:20:50|106648|106623|106653.3|106628.3|106655|106630|106647.7|106622.7|24
1728393660000|2024-10-08 13:21:00|106653|106628|106643|106618|106653|106628|106632.1|106607.1|29
1728393670000|2024-10-08 13:21:10|106642.3|106617.3|106644.7|106619.7|106650.2|106625.2|106642.3|106617.3|26
1728393680000|2024-10-08 13:21:20|106645.2|106620.2|106645.6|106620.6|106646|106621|106645|106620|10
1728393690000|2024-10-08 13:21:30|106645.7|106620.7|106611.6|106586.6|106646.1|106621.1|106610.7|106585.7|27
1728393700000|2024-10-08 13:21:40|106611.3|106586.3|106612.5|106587.5|106617.7|106592.7|106610.9|106585.9|37
1728393710000|2024-10-08 13:21:50|106612.4|106587.4|106609.4|106584.4|106612.6|106587.6|106609.4|106584.4|25
1728393720000|2024-10-08 13:22:00|106609.5|106584.5|106606.5|106581.5|106609.5|106584.5|106604.8|106579.8|22
1728393730000|2024-10-08 13:22:10|106606.3|106581.3|106584.1|106559.1|106606.4|106581.4|106584.1|106559.1|32
1728393740000|2024-10-08 13:22:20|106584.4|106559.4|106583.3|106558.3|106588|106563|106583.3|106558.3|23
1728393750000|2024-10-08 13:22:30|106582.9|106557.9|106581.1|106556.1|106590.9|106565.9|106576.3|106551.3|35
1728393760000|2024-10-08 13:22:40|106581.4|106556.4|106594.2|106569.2|106594.6|106569.6|106579.9|106554.9|31
1728393770000|2024-10-08 13:22:50|106594|106569|106596.8|106571.8|106597|106572|106593.3|106568.3|22
1728393780000|2024-10-08 13:23:00|106597|106572|106595.5|106570.5|106597.9|106572.9|106593.5|106568.5|29
1728393790000|2024-10-08 13:23:10|106595.3|106570.3|106608.5|106583.5|106608.5|106583.5|106594.5|106569.5|29
1728393800000|2024-10-08 13:23:20|106608.3|106583.3|106593.2|106568.2|106613.3|106588.3|106593.2|106568.2|45
1728393810000|2024-10-08 13:23:30|106592.9|106567.9|106589.1|106564.1|106593.9|106568.9|106588|106563|30
1728393820000|2024-10-08 13:23:40|106589.4|106564.4|106581.1|106556.1|106593.7|106568.7|106581.1|106556.1|30
1728393830000|2024-10-08 13:23:50|106580.5|106555.5|106580.9|106555.9|106583.6|106558.6|106579.4|106554.4|29
1728393840000|2024-10-08 13:24:00|106580.2|106555.2|106601.1|106576.1|106601.3|106576.3|106579.9|106554.9|35
1728393850000|2024-10-08 13:24:10|106600.9|106575.9|106595.9|106570.9|106602|106577|106595.8|106570.8|29
1728393860000|2024-10-08 13:24:20|106595.8|106570.8|106602.7|106577.7|106604.1|106579.1|106594.2|106569.2|39
1728393870000|2024-10-08 13:24:30|106602.4|106577.4|106594.8|106569.8|106603.9|106578.9|106594.2|106569.2|34
1728393880000|2024-10-08 13:24:40|106595.7|106570.7|106600.9|106575.9|106600.9|106575.9|106595.7|106570.7|28
1728393890000|2024-10-08 13:24:50|106601.2|106576.2|106610.6|106585.6|106611.1|106586.1|106601.1|106576.1|35
1728393900000|2024-10-08 13:25:00|106610.2|106585.2|106609.9|106584.9|106610.2|106585.2|106602.4|106577.4|43
1728393910000|2024-10-08 13:25:10|106609.3|106584.3|106607.8|106582.8|106609.5|106584.5|106604.2|106579.2|34
1728393920000|2024-10-08 13:25:20|106608.9|106583.9|106613.9|106588.9|106614.8|106589.8|106608.9|106583.9|26
1728393930000|2024-10-08 13:25:30|106613.3|106588.3|106624.8|106599.8|106632.9|106607.9|106613.3|106588.3|24
1728393940000|2024-10-08 13:25:40|106624.6|106599.6|106626.6|106601.6|106627.6|106602.6|106624.6|106599.6|19
1728393950000|2024-10-08 13:25:50|106627|106602|106623.5|106598.5|106627.4|106602.4|106623.3|106598.3|36
1728393960000|2024-10-08 13:26:00|106623.4|106598.4|106619.6|106594.6|106624.3|106599.3|106619.3|106594.3|22
1728393970000|2024-10-08 13:26:10|106620.2|106595.2|106628.2|106603.2|106628.2|106603.2|106618.7|106593.7|30
1728393980000|2024-10-08 13:26:20|106628.4|106603.4|106639.3|106614.3|106643.5|106618.5|106628.4|106603.4|44
1728393990000|2024-10-08 13:26:30|106639.1|106614.1|106643.7|106618.7|106645.7|106620.7|106637.5|106612.5|26
1728394000000|2024-10-08 13:26:40|106643.5|106618.5|106644.3|106619.3|106644.3|106619.3|106626|106601|34
1728394010000|2024-10-08 13:26:50|106644.1|106619.1|106632.1|106607.1|106644.4|106619.4|106628.8|106603.8|34
1728394020000|2024-10-08 13:27:00|106631|106606|106625.4|106600.4|106631.4|106606.4|106624.5|106599.5|23
1728394030000|2024-10-08 13:27:10|106626|106601|106614.6|106589.6|106627.1|106602.1|106612.4|106587.4|22
1728394040000|2024-10-08 13:27:20|106614.4|106589.4|106618.3|106593.3|106620.2|106595.2|106598|106573|26
1728394050000|2024-10-08 13:27:30|106618|106593|106620.1|106595.1|106620.3|106595.3|106615.3|106590.3|31
1728394060000|2024-10-08 13:27:40|106621.3|106596.3|106634.6|106609.6|106635|106610|106621.3|106596.3|31
1728394070000|2024-10-08 13:27:50|106635.2|106610.2|106643.2|106618.2|106644.6|106619.6|106635.2|106610.2|20
1728394080000|2024-10-08 13:28:00|106636.8|106611.8|106625.8|106600.8|106636.8|106611.8|106622.8|106597.8|25
1728394090000|2024-10-08 13:28:10|106625.7|106600.7|106616.2|106591.2|106625.7|106600.7|106613.2|106588.2|27
1728394100000|2024-10-08 13:28:20|106616.1|106591.1|106613.1|106588.1|106618.1|106593.1|106611.8|106586.8|26
1728394110000|2024-10-08 13:28:30|106612.9|106587.9|106611|106586|106613.3|106588.3|106605.6|106580.6|34
1728394120000|2024-10-08 13:28:40|106611.1|106586.1|106599.2|106574.2|106616.2|106591.2|106599.2|106574.2|32
1728394130000|2024-10-08 13:28:50|106599|106574|106617|106592|106617|106592|106599|106574|36
1728394140000|2024-10-08 13:29:00|106631.1|106606.1|106622.4|106597.4|106634.2|106609.2|106622.2|106597.2|33
1728394150000|2024-10-08 13:29:10|106622.5|106597.5|106625.9|106600.9|106630.3|106605.3|106622.3|106597.3|39
1728394160000|2024-10-08 13:29:20|106626|106601|106616.4|106591.4|106630.6|106605.6|106613.6|106588.6|37
1728394170000|2024-10-08 13:29:30|106616.2|106591.2|106622.3|106597.3|106622.3|106597.3|106615.8|106590.8|44
1728394180000|2024-10-08 13:29:40|106623.1|106598.1|106631.6|106606.6|106631.6|106606.6|106620|106595|43
1728394190000|2024-10-08 13:29:50|106632|106607|106632.4|106607.4|106632.8|106607.8|106632|106607|14
1728394200000|2024-10-08 13:30:00|106632.7|106607.7|106646.6|106621.6|106652.2|106627.2|106632.2|106607.2|42
1728394210000|2024-10-08 13:30:10|106647.4|106622.4|106651.6|106626.6|106656.6|106631.6|106647.4|106622.4|23
1728394220000|2024-10-08 13:30:20|106651.5|106626.5|106640.4|106615.4|106651.7|106626.7|106637.9|106612.9|40
1728394230000|2024-10-08 13:30:30|106640.5|106615.5|106643.9|106618.9|106643.9|106618.9|106640.5|106615.5|27
1728394240000|2024-10-08 13:30:40|106644.3|106619.3|106651.5|106626.5|106653|106628|106643.9|106618.9|29
1728394250000|2024-10-08 13:30:50|106651.2|106626.2|106634.5|106609.5|106651.2|106626.2|106630.5|106605.5|44
1728394260000|2024-10-08 13:31:00|106635|106610|106612.6|106587.6|106635|106610|106612.3|106587.3|47
1728394270000|2024-10-08 13:31:10|106612.3|106587.3|106596.8|106571.8|106612.6|106587.6|106592.4|106567.4|40
1728394280000|2024-10-08 13:31:20|106596.6|106571.6|106605.2|106580.2|106605.2|106580.2|106596.1|106571.1|44
1728394290000|2024-10-08 13:31:30|106604.2|106579.2|106619|106594|106619.1|106594.1|106604.2|106579.2|43
1728394300000|2024-10-08 13:31:40|106619.2|106594.2|106626.8|106601.8|106629.7|106604.7|106619|106594|36
1728394310000|2024-10-08 13:31:50|106623.1|106598.1|106630.9|106605.9|106630.9|106605.9|106620.1|106595.1|39
1728394320000|2024-10-08 13:32:00|106633.1|106608.1|106610.2|106585.2|106633.9|106608.9|106607.5|106582.5|43
1728394330000|2024-10-08 13:32:10|106610.7|106585.7|106607.2|106582.2|106610.8|106585.8|106602.9|106577.9|33
1728394340000|2024-10-08 13:32:20|106607.5|106582.5|106623.8|106598.8|106623.9|106598.9|106605.5|106580.5|39
1728394350000|2024-10-08 13:32:30|106624.1|106599.1|106624.1|106599.1|106629.6|106604.6|106623.3|106598.3|41
1728394360000|2024-10-08 13:32:40|106623.6|106598.6|106617.6|106592.6|106623.6|106598.6|106614.4|106589.4|42
1728394370000|2024-10-08 13:32:50|106617.9|106592.9|106619.1|106594.1|106620|106595|106614.7|106589.7|38
1728394380000|2024-10-08 13:33:00|106619.3|106594.3|106623.7|106598.7|106625.3|106600.3|106619.3|106594.3|49
1728394390000|2024-10-08 13:33:10|106623.5|106598.5|106629.5|106604.5|106629.9|106604.9|106622.1|106597.1|33
1728394400000|2024-10-08 13:33:20|106629.7|106604.7|106630.5|106605.5|106632.7|106607.7|106624|106599|43
1728394410000|2024-10-08 13:33:30|106630.9|106605.9|106611.8|106586.8|106630.9|106605.9|106611.5|106586.5|31
1728394420000|2024-10-08 13:33:40|106612|106587|106614.2|106589.2|106614.6|106589.6|106606.5|106581.5|37
1728394430000|2024-10-08 13:33:50|106615.1|106590.1|106621.2|106596.2|106621.2|106596.2|106614.9|106589.9|23
1728394440000|2024-10-08 13:34:00|106621.5|106596.5|106627.9|106602.9|106631|106606|106621.5|106596.5|33
1728394450000|2024-10-08 13:34:10|106627.6|106602.6|106634.3|106609.3|106641.6|106616.6|106627.6|106602.6|39
1728394460000|2024-10-08 13:34:20|106634|106609|106646.5|106621.5|106647.1|106622.1|106634|106609|25
1728394470000|2024-10-08 13:34:30|106646.8|106621.8|106635.4|106610.4|106646.8|106621.8|106632.4|106607.4|32
1728394480000|2024-10-08 13:34:40|106635.2|106610.2|106641.6|106616.6|106641.6|106616.6|106627.5|106602.5|35
1728394490000|2024-10-08 13:34:50|106641.9|106616.9|106643.4|106618.4|106646.2|106621.2|106641.2|106616.2|44
1728394500000|2024-10-08 13:35:00|106643.2|106618.2|106645.1|106620.1|106650.7|106625.7|106641.7|106616.7|43
1728394510000|2024-10-08 13:35:10|106644.7|106619.7|106644.9|106619.9|106645.7|106620.7|106636.7|106611.7|36
1728394520000|2024-10-08 13:35:20|106642.6|106617.6|106651|106626|106651.2|106626.2|106642.6|106617.6|37
1728394530000|2024-10-08 13:35:30|106650.7|106625.7|106652|106627|106652|106627|106649.1|106624.1|24
1728394540000|2024-10-08 13:35:40|106653.3|106628.3|106652.9|106627.9|106654.7|106629.7|106652.4|106627.4|15
1728394550000|2024-10-08 13:35:50|106652.8|106627.8|106652.6|106627.6|106654.4|106629.4|106651.8|106626.8|22
1728394560000|2024-10-08 13:36:00|106652|106627|106623|106598|106652.7|106627.7|106613.3|106588.3|43
1728394570000|2024-10-08 13:36:10|106622.6|106597.6|106629|106604|106633.1|106608.1|106616.5|106591.5|34
1728394580000|2024-10-08 13:36:20|106628.9|106603.9|106625.4|106600.4|106629.9|106604.9|106625.4|106600.4|18
1728394590000|2024-10-08 13:36:30|106625.6|106600.6|106636.5|106611.5|106636.6|106611.6|106622.5|106597.5|36
1728394600000|2024-10-08 13:36:40|106636.6|106611.6|106651.1|106626.1|106651.1|106626.1|106636.6|106611.6|44
1728394610000|2024-10-08 13:36:50|106651.3|106626.3|106648|106623|106658.6|106633.6|106648|106623|31
1728394620000|2024-10-08 13:37:00|106647.8|106622.8|106644.4|106619.4|106647.8|106622.8|106637.2|106612.2|41
1728394630000|2024-10-08 13:37:10|106644.2|106619.2|106651.2|106626.2|106652.9|106627.9|106639.2|106614.2|35
1728394640000|2024-10-08 13:37:20|106650.8|106625.8|106651.4|106626.4|106651.4|106626.4|106649.9|106624.9|11
1728394650000|2024-10-08 13:37:30|106650.7|106625.7|106656.4|106631.4|106656.7|106631.7|106650.5|106625.5|15
1728394660000|2024-10-08 13:37:40|106656.6|106631.6|106659.8|106634.8|106660.3|106635.3|106656.6|106631.6|23
1728394670000|2024-10-08 13:37:50|106659.9|106634.9|106677.1|106652.1|106677.1|106652.1|106659.1|106634.1|28
1728394680000|2024-10-08 13:38:00|106677.9|106652.9|106674.4|106649.4|106680.5|106655.5|106674.4|106649.4|31
1728394690000|2024-10-08 13:38:10|106674|106649|106661.5|106636.5|106674|106649|106660.4|106635.4|30
1728394700000|2024-10-08 13:38:20|106663.8|106638.8|106678.4|106653.4|106678.8|106653.8|106663.4|106638.4|43
1728394710000|2024-10-08 13:38:30|106678.7|106653.7|106677.4|106652.4|106680|106655|106674.8|106649.8|29
1728394720000|2024-10-08 13:38:40|106677.7|106652.7|106673.5|106648.5|106678.2|106653.2|106672.7|106647.7|24
1728394730000|2024-10-08 13:38:50|106671.5|106646.5|106678|106653|106679.9|106654.9|106671.5|106646.5|30
1728394740000|2024-10-08 13:39:00|106678.3|106653.3|106691.2|106666.2|106695.4|106670.4|106678.3|106653.3|32
1728394750000|2024-10-08 13:39:10|106691.6|106666.6|106673.4|106648.4|106692.6|106667.6|106668.2|106643.2|38
1728394760000|2024-10-08 13:39:20|106674.1|106649.1|106683.3|106658.3|106683.7|106658.7|106674.1|106649.1|34
1728394770000|2024-10-08 13:39:30|106683.4|106658.4|106682|106657|106684.8|106659.8|106675.7|106650.7|38
1728394780000|2024-10-08 13:39:40|106681.4|106656.4|106688.2|106663.2|106688.2|106663.2|106677.3|106652.3|25
1728394790000|2024-10-08 13:39:50|106687.3|106662.3|106694.1|106669.1|106695|106670|106687.2|106662.2|29
1728394800000|2024-10-08 13:40:00|106693.7|106668.7|106719|106694|106721.1|106696.1|106693.7|106668.7|36
1728394810000|2024-10-08 13:40:10|106720.9|106695.9|106731|106706|106731|106706|106720.2|106695.2|21
1728394820000|2024-10-08 13:40:20|106730.8|106705.8|106706.8|106681.8|106730.8|106705.8|106706.8|106681.8|36
1728394830000|2024-10-08 13:40:30|106706.3|106681.3|106704.2|106679.2|106711.7|106686.7|106697.7|106672.7|30
1728394840000|2024-10-08 13:40:40|106703.2|106678.2|106698.6|106673.6|106707.8|106682.8|106698.6|106673.6|31
1728394850000|2024-10-08 13:40:50|106698.9|106673.9|106697|106672|106702.8|106677.8|106696.8|106671.8|23
1728394860000|2024-10-08 13:41:00|106696.9|106671.9|106688.9|106663.9|106697.2|106672.2|106688.3|106663.3|33
1728394870000|2024-10-08 13:41:10|106688.6|106663.6|106693.1|106668.1|106698.6|106673.6|106688.6|106663.6|33
1728394880000|2024-10-08 13:41:20|106692.9|106667.9|106699.8|106674.8|106700.3|106675.3|106692.4|106667.4|26
1728394890000|2024-10-08 13:41:30|106700.1|106675.1|106675.6|106650.6|106700.1|106675.1|106674.5|106649.5|34
1728394900000|2024-10-08 13:41:40|106675.8|106650.8|106682.6|106657.6|106683.5|106658.5|106672.4|106647.4|48
1728394910000|2024-10-08 13:41:50|106683.6|106658.6|106687.9|106662.9|106687.9|106662.9|106683.6|106658.6|16
1728394920000|2024-10-08 13:42:00|106688|106663|106674.2|106649.2|106689.8|106664.8|106672.1|106647.1|29
1728394930000|2024-10-08 13:42:10|106674.5|106649.5|106655.6|106630.6|106678.6|106653.6|106653.1|106628.1|26
1728394940000|2024-10-08 13:42:20|106655.8|106630.8|106654|106629|106658.8|106633.8|106652.7|106627.7|42
1728394950000|2024-10-08 13:42:30|106654.3|106629.3|106653.7|106628.7|106658.5|106633.5|106653.7|106628.7|26
1728394960000|2024-10-08 13:42:40|106654.1|106629.1|106664.4|106639.4|106664.5|106639.5|106653.9|106628.9|31
1728394970000|2024-10-08 13:42:50|106664.7|106639.7|106675.5|106650.5|106679.8|106654.8|106664.7|106639.7|26
1728394980000|2024-10-08 13:43:00|106673.1|106648.1|106680.8|106655.8|106680.8|106655.8|106669|106644|42
1728394990000|2024-10-08 13:43:10|106679.1|106654.1|106678.3|106653.3|106679.9|106654.9|106676.6|106651.6|24
1728395000000|2024-10-08 13:43:20|106678.4|106653.4|106677.1|106652.1|106678.8|106653.8|106671|106646|39
1728395010000|2024-10-08 13:43:30|106676.2|106651.2|106682.6|106657.6|106682.9|106657.9|106675.2|106650.2|32
1728395020000|2024-10-08 13:43:40|106682.7|106657.7|106680.6|106655.6|106682.8|106657.8|106675.1|106650.1|28
1728395030000|2024-10-08 13:43:50|106680.8|106655.8|106682|106657|106685.9|106660.9|106680.8|106655.8|35
1728395040000|2024-10-08 13:44:00|106681.7|106656.7|106675.9|106650.9|106682.5|106657.5|106671.1|106646.1|41
1728395050000|2024-10-08 13:44:10|106676.8|106651.8|106688.3|106663.3|106691.5|106666.5|106676.2|106651.2|38
1728395060000|2024-10-08 13:44:20|106688|106663|106691.1|106666.1|106691.1|106666.1|106683.8|106658.8|27
1728395070000|2024-10-08 13:44:30|106690.9|106665.9|106701.1|106676.1|106704.2|106679.2|106689.2|106664.2|28
1728395080000|2024-10-08 13:44:40|106701.4|106676.4|106697.1|106672.1|106701.4|106676.4|106695.2|106670.2|21
1728395090000|2024-10-08 13:44:50|106697.5|106672.5|106696|106671|106702.1|106677.1|106696|106671|27
1728395100000|2024-10-08 13:45:00|106695.6|106670.6|106700.6|106675.6|106700.7|106675.7|106690.9|106665.9|37
1728395110000|2024-10-08 13:45:10|106701|106676|106703.3|106678.3|106704.2|106679.2|106701|106676|22
1728395120000|2024-10-08 13:45:20|106703.2|106678.2|106701.5|106676.5|106704.8|106679.8|106701.5|106676.5|21
1728395130000|2024-10-08 13:45:30|106701.6|106676.6|106706|106681|106707|106682|106701.3|106676.3|20
1728395140000|2024-10-08 13:45:40|106705.7|106680.7|106707.8|106682.8|106707.9|106682.9|106705.1|106680.1|22
1728395150000|2024-10-08 13:45:50|106707.7|106682.7|106694.1|106669.1|106707.7|106682.7|106694.1|106669.1|27
1728395160000|2024-10-08 13:46:00|106694.2|106669.2|106698|106673|106700.1|106675.1|106693.1|106668.1|32
1728395170000|2024-10-08 13:46:10|106698.1|106673.1|106702.4|106677.4|106704.3|106679.3|106698.1|106673.1|34
1728395180000|2024-10-08 13:46:20|106702.7|106677.7|106703.1|106678.1|106706.6|106681.6|106698.9|106673.9|38
1728395190000|2024-10-08 13:46:30|106702.8|106677.8|106705.4|106680.4|106705.6|106680.6|106702.1|106677.1|20
1728395200000|2024-10-08 13:46:40|106706.5|106681.5|106704.7|106679.7|106709.6|106684.6|106703.7|106678.7|21
1728395210000|2024-10-08 13:46:50|106705|106680|106701.7|106676.7|106705.6|106680.6|106701|106676|17
1728395220000|2024-10-08 13:47:00|106701.9|106676.9|106706.7|106681.7|106707.6|106682.6|106693.9|106668.9|36
1728395230000|2024-10-08 13:47:10|106706.3|106681.3|106736.9|106711.9|106739.9|106714.9|106702.7|106677.7|43
1728395240000|2024-10-08 13:47:20|106737.1|106712.1|106731.3|106706.3|106745.7|106720.7|106730.3|106705.3|36
1728395250000|2024-10-08 13:47:30|106732|106707|106717.5|106692.5|106732.8|106707.8|106714.4|106689.4|26
1728395260000|2024-10-08 13:47:40|106717|106692|106721.2|106696.2|106721.3|106696.3|106710.7|106685.7|44
1728395270000|2024-10-08 13:47:50|106721|106696|106717.7|106692.7|106723.2|106698.2|106717.7|106692.7|31
1728395280000|2024-10-08 13:48:00|106718.3|106693.3|106706.1|106681.1|106718.3|106693.3|106702.3|106677.3|36
1728395290000|2024-10-08 13:48:10|106706.4|106681.4|106710.4|106685.4|106710.6|106685.6|106706.2|106681.2|32
1728395300000|2024-10-08 13:48:20|106714.5|106689.5|106724.6|106699.6|106729.2|106704.2|106714.5|106689.5|33
1728395310000|2024-10-08 13:48:30|106725.3|106700.3|106735.2|106710.2|106736.3|106711.3|106725.3|106700.3|46
1728395320000|2024-10-08 13:48:40|106734.9|106709.9|106728.1|106703.1|106748.9|106723.9|106727.7|106702.7|45
1728395330000|2024-10-08 13:48:50|106729|106704|106737.9|106712.9|106739|106714|106729|106704|38
1728395340000|2024-10-08 13:49:00|106738.6|106713.6|106755.8|106730.8|106756.5|106731.5|106738.6|106713.6|42
1728395350000|2024-10-08 13:49:10|106755.3|106730.3|106739.5|106714.5|106755.3|106730.3|106739.2|106714.2|30
1728395360000|2024-10-08 13:49:20|106741.1|106716.1|106732.5|106707.5|106741.6|106716.6|106732.4|106707.4|38
1728395370000|2024-10-08 13:49:30|106732.2|106707.2|106731.4|106706.4|106732.6|106707.6|106730.6|106705.6|28
1728395380000|2024-10-08 13:49:40|106730.8|106705.8|106729.6|106704.6|106732.6|106707.6|106728.8|106703.8|18
1728395390000|2024-10-08 13:49:50|106729.9|106704.9|106730.2|106705.2|106734.9|106709.9|106729.6|106704.6|21
1728395400000|2024-10-08 13:50:00|106730.5|106705.5|106717.1|106692.1|106732.3|106707.3|106711.4|106686.4|35
1728395410000|2024-10-08 13:50:10|106716.7|106691.7|106731.6|106706.6|106731.8|106706.8|106713.9|106688.9|30
1728395420000|2024-10-08 13:50:20|106731.8|106706.8|106736.4|106711.4|106736.9|106711.9|106731.2|106706.2|25
1728395430000|2024-10-08 13:50:30|106739.4|106714.4|106746.7|106721.7|106746.7|106721.7|106739.4|106714.4|27
1728395440000|2024-10-08 13:50:40|106745.6|106720.6|106740.8|106715.8|106745.6|106720.6|106738.3|106713.3|25
1728395450000|2024-10-08 13:50:50|106741.6|106716.6|106740.2|106715.2|106746.1|106721.1|106739.7|106714.7|18
1728395460000|2024-10-08 13:51:00|106741|106716|106749.5|106724.5|106750.8|106725.8|106738.7|106713.7|28
1728395470000|2024-10-08 13:51:10|106748.2|106723.2|106750.5|106725.5|106750.5|106725.5|106747.4|106722.4|16
1728395480000|2024-10-08 13:51:20|106751.3|106726.3|106750.4|106725.4|106751.5|106726.5|106748.4|106723.4|24
1728395490000|2024-10-08 13:51:30|106750.9|106725.9|106752|106727|106753.2|106728.2|106748.2|106723.2|31
1728395500000|2024-10-08 13:51:40|106752.1|106727.1|106755.7|106730.7|106755.8|106730.8|106750.7|106725.7|25
1728395510000|2024-10-08 13:51:50|106755.8|106730.8|106781.1|106756.1|106781.1|106756.1|106755.8|106730.8|31
1728395520000|2024-10-08 13:52:00|106781.3|106756.3|106779.5|106754.5|106782.8|106757.8|106777.8|106752.8|31
1728395530000|2024-10-08 13:52:10|106779.7|106754.7|106780.8|106755.8|106780.8|106755.8|106776.6|106751.6|28
1728395540000|2024-10-08 13:52:20|106780.9|106755.9|106797.3|106772.3|106798|106773|106780.9|106755.9|21
1728395550000|2024-10-08 13:52:30|106799.6|106774.6|106803.3|106778.3|106803.3|106778.3|106798.1|106773.1|29
1728395560000|2024-10-08 13:52:40|106803.7|106778.7|106805.6|106780.6|106813.2|106788.2|106803.7|106778.7|27
1728395570000|2024-10-08 13:52:50|106807|106782|106810.1|106785.1|106810.1|106785.1|106806.1|106781.1|17
1728395580000|2024-10-08 13:53:00|106810.6|106785.6|106826.2|106801.2|106828.2|106803.2|106810.1|106785.1|27
1728395590000|2024-10-08 13:53:10|106826.3|106801.3|106845.6|106820.6|106848.2|106823.2|106822.9|106797.9|31
1728395600000|2024-10-08 13:53:20|106847.2|106822.2|106852|106827|106861.4|106836.4|106847.2|106822.2|50
1728395610000|2024-10-08 13:53:30|106851.6|106826.6|106854.3|106829.3|106861|106836|106845.9|106820.9|48
1728395620000|2024-10-08 13:53:40|106855.1|106830.1|106857.7|106832.7|106871.8|106846.8|106855.1|106830.1|47
1728395630000|2024-10-08 13:53:50|106857.9|106832.9|106856.4|106831.4|106866.1|106841.1|106855|106830|45
1728395640000|2024-10-08 13:54:00|106854.6|106829.6|106876.6|106851.6|106876.6|106851.6|106854.6|106829.6|40
1728395650000|2024-10-08 13:54:10|106886.1|106861.1|106908.5|106883.5|106926.1|106891.8|106886.1|106861.1|48
1728395660000|2024-10-08 13:54:20|106908.3|106883.3|106892.7|106867.7|106909.4|106884.4|106884.8|106859.8|31
1728395670000|2024-10-08 13:54:30|106892.8|106867.8|106894.8|106869.8|106897.2|106872.2|106890.7|106865.7|33
1728395680000|2024-10-08 13:54:40|106894.9|106869.9|106901.3|106876.3|106903.1|106878.1|106889|106864|40
1728395690000|2024-10-08 13:54:50|106901.2|106876.2|106891.9|106866.9|106901.2|106876.2|106887.8|106862.8|38
1728395700000|2024-10-08 13:55:00|106891.8|106866.8|106897|106872|106897.6|106872.6|106890.9|106865.9|35
1728395710000|2024-10-08 13:55:10|106897.5|106872.5|106887.5|106862.5|106897.5|106872.5|106887.5|106862.5|37
1728395720000|2024-10-08 13:55:20|106887.8|106862.8|106876|106851|106888.3|106863.3|106867.6|106842.6|35
1728395730000|2024-10-08 13:55:30|106875.9|106850.9|106880|106855|106883|106858|106869.5|106844.5|50
1728395740000|2024-10-08 13:55:40|106879.7|106854.7|106870.6|106845.6|106880|106855|106870.6|106845.6|27
1728395750000|2024-10-08 13:55:50|106870.5|106845.5|106862.5|106837.5|106871.4|106846.4|106862.5|106837.5|48
1728395760000|2024-10-08 13:56:00|106863.7|106838.7|106871.1|106846.1|106871.1|106846.1|106861.2|106836.2|47
1728395770000|2024-10-08 13:56:10|106870.9|106845.9|106887.7|106862.7|106895.5|106870.5|106870.9|106845.9|57
1728395780000|2024-10-08 13:56:20|106887.4|106862.4|106873|106848|106888.6|106863.6|106873|106848|37
1728395790000|2024-10-08 13:56:30|106873.5|106848.5|106877|106852|106879.1|106854.1|106872.9|106847.9|32
1728395800000|2024-10-08 13:56:40|106878.1|106853.1|106886|106861|106887.5|106862.5|106878.1|106853.1|26
1728395810000|2024-10-08 13:56:50|106888|106863|106872.3|106847.3|106889.7|106864.7|106872|106847|40
1728395820000|2024-10-08 13:57:00|106871.3|106846.3|106879.5|106854.5|106881.8|106856.8|106869.9|106844.9|41
1728395830000|2024-10-08 13:57:10|106879.4|106854.4|106893.4|106868.4|106894.1|106869.1|106876.7|106851.7|37
1728395840000|2024-10-08 13:57:20|106893.3|106868.3|106864.7|106839.7|106893.3|106868.3|106863.7|106838.7|34
1728395850000|2024-10-08 13:57:30|106864.8|106839.8|106875.7|106850.7|106878.2|106853.2|106864.8|106839.8|41
1728395860000|2024-10-08 13:57:40|106875.2|106850.2|106866.5|106841.5|106876.7|106851.7|106866.5|106841.5|38
1728395870000|2024-10-08 13:57:50|106866.3|106841.3|106879.6|106854.6|106880.5|106855.5|106866.2|106841.2|40
1728395880000|2024-10-08 13:58:00|106879.4|106854.4|106884.9|106859.9|106885.4|106860.4|106876.7|106851.7|40
1728395890000|2024-10-08 13:58:10|106885|106860|106895|106870|106896.5|106871.5|106883.6|106858.6|19
1728395900000|2024-10-08 13:58:20|106895.3|106870.3|106900.2|106875.2|106900.2|106875.2|106890.3|106865.3|36
1728395910000|2024-10-08 13:58:30|106901.3|106876.3|106913.5|106888.5|106914.5|106889.5|106901.3|106876.3|41
1728395920000|2024-10-08 13:58:40|106914.9|106889.9|106892.1|106867.1|106917.5|106892.5|106891.4|106866.4|50
1728395930000|2024-10-08 13:58:50|106891.9|106866.9|106890.3|106865.3|106895.6|106870.6|106888.4|106863.4|48
1728395940000|2024-10-08 13:59:00|106890.1|106865.1|106881.6|106856.6|106891|106866|106874.5|106849.5|46
1728395950000|2024-10-08 13:59:10|106881.3|106856.3|106865.9|106840.9|106882.4|106857.4|106861.8|106836.8|43
1728395960000|2024-10-08 13:59:20|106865.5|106840.5|106872.1|106847.1|106873.1|106848.1|106865.5|106840.5|30
1728395970000|2024-10-08 13:59:30|106871.6|106846.6|106868.1|106843.1|106872.3|106847.3|106867.9|106842.9|22
1728395980000|2024-10-08 13:59:40|106867.8|106842.8|106871.1|106846.1|106871.4|106846.4|106865.1|106840.1|29
1728395990000|2024-10-08 13:59:50|106871.4|106846.4|106872.3|106847.3|106873.3|106848.3|106870.7|106845.7|46
1728396000000|2024-10-08 14:00:00|106871.8|106846.8|106868.7|106843.7|106873.4|106848.4|106858.4|106833.4|42
1728396010000|2024-10-08 14:00:10|106869.1|106844.1|106865.4|106840.4|106871.8|106846.8|106865.4|106840.4|50
1728396020000|2024-10-08 14:00:20|106865.5|106840.5|106883.5|106858.5|106883.9|106858.9|106865.5|106840.5|46
1728396030000|2024-10-08 14:00:30|106883.4|106858.4|106874.9|106849.9|106884.1|106859.1|106863.3|106838.3|40
1728396040000|2024-10-08 14:00:40|106875.3|106850.3|106880.8|106855.8|106883.2|106858.2|106873.4|106848.4|36
1728396050000|2024-10-08 14:00:50|106880.6|106855.6|106878.3|106853.3|106881.6|106856.6|106876.7|106851.7|35
1728396060000|2024-10-08 14:01:00|106878|106853|106875.8|106850.8|106878|106853|106869.5|106844.5|46
1728396070000|2024-10-08 14:01:10|106876.4|106851.4|106884.8|106859.8|106885.2|106860.2|106875.3|106850.3|22
1728396080000|2024-10-08 14:01:20|106884.6|106859.6|106876.5|106851.5|106887.5|106862.5|106876.5|106851.5|33
1728396090000|2024-10-08 14:01:30|106876.4|106851.4|106871.2|106846.2|106881|106856|106871.2|106846.2|36
1728396100000|2024-10-08 14:01:40|106872.1|106847.1|106893.9|106868.9|106895.1|106870.1|106871.4|106846.4|38
1728396110000|2024-10-08 14:01:50|106893.7|106868.7|106904.9|106879.9|106905.1|106880.1|106893.2|106868.2|40
1728396120000|2024-10-08 14:02:00|106904.2|106879.2|106905.2|106880.2|106907.4|106882.4|106904.1|106879.1|35
1728396130000|2024-10-08 14:02:10|106905.1|106880.1|106905.4|106880.4|106907.8|106882.8|106901.9|106876.9|25
1728396140000|2024-10-08 14:02:20|106904.5|106879.5|106896.3|106871.3|106904.5|106879.5|106896.3|106871.3|25
1728396150000|2024-10-08 14:02:30|106896.5|106871.5|106879|106854|106896.5|106871.5|106879|106854|41
1728396160000|2024-10-08 14:02:40|106879.2|106854.2|106896.8|106871.8|106897.8|106872.8|106875.4|106850.4|40
1728396170000|2024-10-08 14:02:50|106897.6|106872.6|106895.1|106870.1|106897.6|106872.6|106894.6|106869.6|19
1728396180000|2024-10-08 14:03:00|106895|106870|106904.3|106879.3|106906.2|106881.2|106894.7|106869.7|37
1728396190000|2024-10-08 14:03:10|106904.5|106879.5|106874.1|106849.1|106904.5|106879.5|106874.1|106849.1|39
1728396200000|2024-10-08 14:03:20|106874|106849|106895.6|106870.6|106895.7|106870.7|106874|106849|41
1728396210000|2024-10-08 14:03:30|106895.1|106870.1|106899.1|106874.1|106899.1|106874.1|106894.3|106869.3|40
1728396220000|2024-10-08 14:03:40|106898.3|106873.3|106892.8|106867.8|106899|106874|106890.3|106865.3|36
1728396230000|2024-10-08 14:03:50|106891.2|106866.2|106891.9|106866.9|106894.9|106869.9|106890.9|106865.9|35
1728396240000|2024-10-08 14:04:00|106892|106867|106880.1|106855.1|106903.3|106878.3|106880|106855|45
1728396250000|2024-10-08 14:04:10|106880.6|106855.6|106873.3|106848.3|106882.6|106857.6|106873.3|106848.3|38
1728396260000|2024-10-08 14:04:20|106873.4|106848.4|106872.6|106847.6|106874.7|106849.7|106871.3|106846.3|23
1728396270000|2024-10-08 14:04:30|106872.9|106847.9|106877|106852|106878.4|106853.4|106872.5|106847.5|19
1728396280000|2024-10-08 14:04:40|106877.4|106852.4|106895.8|106870.8|106896.3|106871.3|106876.4|106851.4|34
1728396290000|2024-10-08 14:04:50|106895.9|106870.9|106887.1|106862.1|106895.9|106870.9|106884.4|106859.4|28
1728396300000|2024-10-08 14:05:00|106887.3|106862.3|106884.5|106859.5|106887.3|106862.3|106878.5|106853.5|34
1728396310000|2024-10-08 14:05:10|106886.2|106861.2|106879.6|106854.6|106889|106864|106878.8|106853.8|47
1728396320000|2024-10-08 14:05:20|106879.3|106854.3|106903|106878|106903.4|106878.4|106878.4|106853.4|42
1728396330000|2024-10-08 14:05:30|106902.9|106877.9|106903.8|106878.8|106904.1|106879.1|106902.2|106877.2|34
1728396340000|2024-10-08 14:05:40|106903.9|106878.9|106906.4|106881.4|106907.9|106882.9|106903.9|106878.9|27
1728396350000|2024-10-08 14:05:50|106906.3|106881.3|106901.2|106876.2|106906.3|106881.3|106899.3|106874.3|34
1728396360000|2024-10-08 14:06:00|106900.3|106875.3|106908.8|106883.8|106908.8|106883.8|106899.6|106874.6|24
1728396370000|2024-10-08 14:06:10|106908.1|106883.1|106909.1|106884.1|106910.4|106885.4|106907.9|106882.9|35
1728396380000|2024-10-08 14:06:20|106909|106884|106906.4|106881.4|106910.6|106885.6|106906.4|106881.4|22
1728396390000|2024-10-08 14:06:30|106906|106881|106924.2|106899.2|106924.8|106899.8|106905.6|106880.6|34
1728396400000|2024-10-08 14:06:40|106924.6|106899.6|106941.3|106916.3|106942.8|106917.8|106924.1|106899.1|47
1728396410000|2024-10-08 14:06:50|106940.9|106915.9|106939.7|106914.7|106940.9|106915.9|106938.5|106913.5|27
1728396420000|2024-10-08 14:07:00|106939.5|106914.5|106923.3|106898.3|106939.5|106914.5|106922.4|106897.4|45
1728396430000|2024-10-08 14:07:10|106924.2|106899.2|106918.7|106893.7|106924.3|106899.3|106916.9|106891.9|42
1728396440000|2024-10-08 14:07:20|106919.4|106894.4|106915.1|106890.1|106920.6|106895.6|106914.2|106889.2|39
1728396450000|2024-10-08 14:07:30|106914.7|106889.7|106916.9|106891.9|106920.1|106895.1|106914.1|106889.1|46
1728396460000|2024-10-08 14:07:40|106916.7|106891.7|106929.3|106904.3|106929.9|106904.9|106914.5|106889.5|36
1728396470000|2024-10-08 14:07:50|106929.4|106904.4|106930.6|106905.6|106941.6|106916.6|106928.7|106903.7|36
1728396480000|2024-10-08 14:08:00|106931.1|106906.1|106930.4|106905.4|106938.1|106913.1|106930.4|106905.4|44
1728396490000|2024-10-08 14:08:10|106931.2|106906.2|106925.4|106900.4|106933|106908|106923.7|106898.7|47
1728396500000|2024-10-08 14:08:20|106926.1|106901.1|106931.1|106906.1|106932.4|106907.4|106926.1|106901.1|45
1728396510000|2024-10-08 14:08:30|106930.9|106905.9|106933.5|106908.5|106935.4|106910.4|106928.9|106903.9|45
1728396520000|2024-10-08 14:08:40|106933.9|106908.9|106937.1|106912.1|106937.6|106912.6|106933.2|106908.2|21
1728396530000|2024-10-08 14:08:50|106937.3|106912.3|106936.2|106911.2|106938.5|106913.5|106936.2|106911.2|30
1728396540000|2024-10-08 14:09:00|106932.6|106907.6|106929.9|106904.9|106933.7|106908.7|106929.6|106904.6|28
1728396550000|2024-10-08 14:09:10|106929.3|106904.3|106927.1|106902.1|106929.3|106904.3|106925.4|106900.4|29
1728396560000|2024-10-08 14:09:20|106927.6|106902.6|106907|106882|106927.7|106902.7|106907|106882|41
1728396570000|2024-10-08 14:09:30|106906.4|106881.4|106915.8|106890.8|106919.1|106894.1|106906.4|106881.4|30
1728396580000|2024-10-08 14:09:40|106914.9|106889.9|106920.2|106895.2|106920.2|106895.2|106911.4|106886.4|31
1728396590000|2024-10-08 14:09:50|106920.4|106895.4|106924.4|106899.4|106924.4|106899.4|106919.1|106894.1|20
1728396600000|2024-10-08 14:10:00|106924.6|106899.6|106935.3|106910.3|106935.8|106910.8|106924.3|106899.3|31
1728396610000|2024-10-08 14:10:10|106936.4|106911.4|106933|106908|106936.9|106911.9|106927.6|106902.6|29
1728396620000|2024-10-08 14:10:20|106933.3|106908.3|106927.4|106902.4|106934.3|106909.3|106927.1|106902.1|29
1728396630000|2024-10-08 14:10:30|106926.8|106901.8|106927.3|106902.3|106927.3|106902.3|106924.5|106899.5|29
1728396640000|2024-10-08 14:10:40|106927.7|106902.7|106925.8|106900.8|106928|106903|106923.4|106898.4|25
1728396650000|2024-10-08 14:10:50|106925.6|106900.6|106928.7|106903.7|106930|106905|106925.6|106900.6|23
1728396660000|2024-10-08 14:11:00|106928.9|106903.9|106957.4|106932.4|106963.6|106938.6|106928.5|106903.5|56
1728396670000|2024-10-08 14:11:10|106958.1|106933.1|106949.9|106924.9|106958.5|106933.5|106949.9|106924.9|51
1728396680000|2024-10-08 14:11:20|106950|106925|106942.6|106917.6|106950|106925|106941.1|106916.1|27
1728396690000|2024-10-08 14:11:30|106942.4|106917.4|106944.2|106919.2|106947.2|106922.2|106942.4|106917.4|21
1728396700000|2024-10-08 14:11:40|106944.9|106919.9|106944.8|106919.8|106947|106922|106942.8|106917.8|27
1728396710000|2024-10-08 14:11:50|106945.2|106920.2|106948.2|106923.2|106948.8|106923.8|106944.1|106919.1|18
1728396720000|2024-10-08 14:12:00|106948|106923|106954.8|106929.8|106955.9|106930.9|106944.9|106919.9|40
1728396730000|2024-10-08 14:12:10|106954.6|106929.6|106957.3|106932.3|106957.4|106932.4|106954.1|106929.1|26
1728396740000|2024-10-08 14:12:20|106956.4|106931.4|106956.2|106931.2|106957.6|106932.6|106955.9|106930.9|40
1728396750000|2024-10-08 14:12:30|106956.3|106931.3|106948|106923|106956.8|106931.8|106947.8|106922.8|36
1728396760000|2024-10-08 14:12:40|106948.5|106923.5|106948.6|106923.6|106949.2|106924.2|106947.5|106922.5|20
1728396770000|2024-10-08 14:12:50|106948.8|106923.8|106947.5|106922.5|106953.6|106928.6|106947.2|106922.2|34
1728396780000|2024-10-08 14:13:00|106947|106922|106945.9|106920.9|106948.1|106923.1|106941.6|106916.6|36
1728396790000|2024-10-08 14:13:10|106946.2|106921.2|106951.7|106926.7|106953.5|106928.5|106945.9|106920.9|37
1728396800000|2024-10-08 14:13:20|106951.9|106926.9|106959.3|106934.3|106959.3|106934.3|106947.1|106922.1|30
1728396810000|2024-10-08 14:13:30|106958|106933|106968.1|106943.1|106973.4|106948.4|106958|106933|39
1728396820000|2024-10-08 14:13:40|106968|106943|106972.5|106947.5|106975.3|106950.3|106965|106940|37
1728396830000|2024-10-08 14:13:50|106975.4|106950.4|106971.1|106946.1|106975.9|106950.9|106969.2|106944.2|31
1728396840000|2024-10-08 14:14:00|106972.5|106947.5|106970.5|106945.5|106975.8|106950.8|106968.1|106943.1|36
1728396850000|2024-10-08 14:14:10|106970.1|106945.1|106972.6|106947.6|106972.6|106947.6|106969.8|106944.8|20
1728396860000|2024-10-08 14:14:20|106972.3|106947.3|106968.7|106943.7|106972.3|106947.3|106967.1|106942.1|40
1728396870000|2024-10-08 14:14:30|106968.5|106943.5|106967|106942|106970.3|106945.3|106966.9|106941.9|46
1728396880000|2024-10-08 14:14:40|106967.4|106942.4|106967.6|106942.6|106968.1|106943.1|106965.8|106940.8|33
1728396890000|2024-10-08 14:14:50|106966.8|106941.8|106967.5|106942.5|106967.5|106942.5|106962.5|106937.5|33
1728396900000|2024-10-08 14:15:00|106967|106942|106959.7|106934.7|106967.5|106942.5|106959.5|106934.5|37
1728396910000|2024-10-08 14:15:10|106959.5|106934.5|106962.7|106937.7|106962.7|106937.7|106959.5|106934.5|34
1728396920000|2024-10-08 14:15:20|106961.3|106936.3|106974.5|106949.5|106977.1|106952.1|106957|106932|37
1728396930000|2024-10-08 14:15:30|106973.8|106948.8|107007.8|106982.8|107009.7|106984.7|106973.8|106948.8|55
1728396940000|2024-10-08 14:15:40|107007.6|106982.6|107000.7|106975.7|107007.6|106982.6|106999.7|106974.7|43
1728396950000|2024-10-08 14:15:50|107000.6|106975.6|106999.8|106974.8|107000.8|106975.8|106993.6|106968.6|53
1728396960000|2024-10-08 14:16:00|106997.3|106972.3|106992.8|106967.8|106997.3|106972.3|106988.6|106963.6|40
1728396970000|2024-10-08 14:16:10|106992.6|106967.6|106990.4|106965.4|106996.5|106971.5|106989.1|106964.1|33
1728396980000|2024-10-08 14:16:20|106990.7|106965.7|106987.3|106962.3|106990.7|106965.7|106985.9|106960.9|25
1728396990000|2024-10-08 14:16:30|106988.1|106963.1|106973.1|106948.1|106988.1|106963.1|106968.6|106943.6|36
1728397000000|2024-10-08 14:16:40|106973.2|106948.2|106978.8|106953.8|106979.4|106954.4|106970.2|106945.2|29
1728397010000|2024-10-08 14:16:50|106979.4|106954.4|106983.5|106958.5|106984|106959|106979.3|106954.3|37
1728397020000|2024-10-08 14:17:00|106983.9|106958.9|106993.3|106968.3|106993.5|106968.5|106983.9|106958.9|30
1728397030000|2024-10-08 14:17:10|106992.8|106967.8|106992.4|106967.4|106993.6|106968.6|106990.9|106965.9|16
1728397040000|2024-10-08 14:17:20|106992.1|106967.1|106996.7|106971.7|106996.8|106971.8|106991.2|106966.2|30
1728397050000|2024-10-08 14:17:30|106996.3|106971.3|106999.4|106974.4|107000.6|106975.6|106996.3|106971.3|28
1728397060000|2024-10-08 14:17:40|106999.3|106974.3|106985.7|106960.7|107001.6|106976.6|106985.7|106960.7|20
1728397070000|2024-10-08 14:17:50|106985.5|106960.5|106984|106959|106989.2|106964.2|106984|106959|23
1728397080000|2024-10-08 14:18:00|106984.5|106959.5|106979.6|106954.6|106986.2|106961.2|106979|106954|29
1728397090000|2024-10-08 14:18:10|106980.1|106955.1|106981.7|106956.7|106984.7|106959.7|106979.5|106954.5|19
1728397100000|2024-10-08 14:18:20|106981.4|106956.4|106962.9|106937.9|106982.2|106957.2|106961.8|106936.8|30
1728397110000|2024-10-08 14:18:30|106962.8|106937.8|106946.7|106921.7|106964.4|106939.4|106946.7|106921.7|32
1728397120000|2024-10-08 14:18:40|106946.9|106921.9|106956.1|106931.1|106958|106933|106946.2|106921.2|37
1728397130000|2024-10-08 14:18:50|106956.4|106931.4|106961.4|106936.4|106962.2|106937.2|106956.4|106931.4|21
1728397140000|2024-10-08 14:19:00|106962.1|106937.1|106965.8|106940.8|106968.8|106943.8|106962.1|106937.1|32
1728397150000|2024-10-08 14:19:10|106965.6|106940.6|106963.8|106938.8|106965.7|106940.7|106962.9|106937.9|29
1728397160000|2024-10-08 14:19:20|106963.4|106938.4|106943.6|106918.6|106963.4|106938.4|106942.1|106917.1|38
1728397170000|2024-10-08 14:19:30|106939.9|106914.9|106947.8|106922.8|106953.3|106928.3|106932.4|106907.4|46
1728397180000|2024-10-08 14:19:40|106948.9|106923.9|106947.2|106922.2|106948.9|106923.9|106946.7|106921.7|20
1728397190000|2024-10-08 14:19:50|106947.6|106922.6|106943.4|106918.4|106950.4|106925.4|106943.4|106918.4|30
1728397200000|2024-10-08 14:20:00|106944|106919|106925.2|106900.2|106944|106919|106923.5|106898.5|41
1728397210000|2024-10-08 14:20:10|106927|106902|106933.4|106908.4|106937.4|106912.4|106926.4|106901.4|28
1728397220000|2024-10-08 14:20:20|106931.5|106906.5|106936.1|106911.1|106936.1|106911.1|106927.2|106902.2|36
1728397230000|2024-10-08 14:20:30|106936.5|106911.5|106933.2|106908.2|106936.8|106911.8|106933.2|106908.2|19
1728397240000|2024-10-08 14:20:40|106932.9|106907.9|106923.6|106898.6|106932.9|106907.9|106920.2|106895.2|29
1728397250000|2024-10-08 14:20:50|106923.7|106898.7|106922.6|106897.6|106926.7|106901.7|106922.1|106897.1|28
1728397260000|2024-10-08 14:21:00|106922.5|106897.5|106923.7|106898.7|106923.7|106898.7|106919.4|106894.4|22
1728397270000|2024-10-08 14:21:10|106923.2|106898.2|106933.5|106908.5|106934.3|106909.3|106923.2|106898.2|20
1728397280000|2024-10-08 14:21:20|106934.8|106909.8|106937.8|106912.8|106940.2|106915.2|106933.6|106908.6|31
1728397290000|2024-10-08 14:21:30|106937.9|106912.9|106938.6|106913.6|106938.6|106913.6|106936.3|106911.3|16
1728397300000|2024-10-08 14:21:40|106939|106914|106940.4|106915.4|106943.7|106918.7|106938.6|106913.6|27
1728397310000|2024-10-08 14:21:50|106939.1|106914.1|106940.2|106915.2|106941.6|106916.6|106938.9|106913.9|31
1728397320000|2024-10-08 14:22:00|106940|106915|106939.7|106914.7|106942.9|106917.9|106939.7|106914.7|31
1728397330000|2024-10-08 14:22:10|106939.8|106914.8|106940.7|106915.7|106942.2|106917.2|106939.8|106914.8|33
1728397340000|2024-10-08 14:22:20|106940.9|106915.9|106942.8|106917.8|106943.3|106918.3|106940.6|106915.6|30
1728397350000|2024-10-08 14:22:30|106943.1|106918.1|106954.5|106929.5|106956|106931|106943.1|106918.1|37
1728397360000|2024-10-08 14:22:40|106954.2|106929.2|106984.2|106959.2|106992.1|106967.1|106954.2|106929.2|43
1728397370000|2024-10-08 14:22:50|106982.3|106957.3|106980.6|106955.6|106982.8|106957.8|106975.1|106950.1|42
1728397380000|2024-10-08 14:23:00|106980.7|106955.7|106980.4|106955.4|106988.3|106963.3|106973.9|106948.9|44
1728397390000|2024-10-08 14:23:10|106980.7|106955.7|106977.7|106952.7|106980.7|106955.7|106976.8|106951.8|17
1728397400000|2024-10-08 14:23:20|106976.3|106951.3|107003.4|106978.4|107003.6|106978.6|106975.5|106950.5|35
1728397410000|2024-10-08 14:23:30|107003.1|106978.1|107003.5|106978.5|107012.3|106987.3|107000.9|106975.9|52
1728397420000|2024-10-08 14:23:40|107003.4|106978.4|107001.6|106976.6|107003.7|106978.7|107000.4|106975.4|40
1728397430000|2024-10-08 14:23:50|107001.3|106976.3|106994.7|106969.7|107001.8|106976.8|106994.2|106969.2|33
1728397440000|2024-10-08 14:24:00|106994.9|106969.9|106991.2|106966.2|106998.1|106973.1|106990.7|106965.7|43
1728397450000|2024-10-08 14:24:10|106991.4|106966.4|106988.8|106963.8|106991.9|106966.9|106988.1|106963.1|40
1728397460000|2024-10-08 14:24:20|106988.9|106963.9|106993.7|106968.7|106994.2|106969.2|106988|106963|24
1728397470000|2024-10-08 14:24:30|106993.1|106968.1|106991.1|106966.1|106994|106969|106989.9|106964.9|30
1728397480000|2024-10-08 14:24:40|106990.5|106965.5|106998.7|106973.7|107000.4|106975.4|106985.5|106960.5|43
1728397490000|2024-10-08 14:24:50|106998.8|106973.8|106997.5|106972.5|107000.5|106975.5|106995.6|106970.6|32
1728397500000|2024-10-08 14:25:00|106997.4|106972.4|106989.5|106964.5|107003|106978|106989.4|106964.4|45
1728397510000|2024-10-08 14:25:10|106989.8|106964.8|106986.9|106961.9|106990|106965|106986.2|106961.2|35
1728397520000|2024-10-08 14:25:20|106986.7|106961.7|106987|106962|106987.2|106962.2|106986.6|106961.6|10
1728397530000|2024-10-08 14:25:30|106986.9|106961.9|106982.3|106957.3|106986.9|106961.9|106981.7|106956.7|30
1728397540000|2024-10-08 14:25:40|106981.8|106956.8|106984.5|106959.5|106984.5|106959.5|106977.4|106952.4|33
1728397550000|2024-10-08 14:25:50|106984.3|106959.3|107006.8|106981.8|107009|106984|106984.3|106959.3|45
1728397560000|2024-10-08 14:26:00|107006.3|106981.3|107004.1|106979.1|107015.1|106990.1|107004.1|106979.1|49
1728397570000|2024-10-08 14:26:10|107004.2|106979.2|107016|106991|107017.7|106992.7|107004.2|106979.2|25
1728397580000|2024-10-08 14:26:20|107017.3|106992.3|107023.1|106998.1|107023.7|106998.7|107017.3|106992.3|34
1728397590000|2024-10-08 14:26:30|107023|106998|107038.5|107013.5|107046.6|107021.6|107023|106998|29
1728397600000|2024-10-08 14:26:40|107036.8|107011.8|107040.5|107015.5|107042.9|107017.9|107031.1|107006.1|45
1728397610000|2024-10-08 14:26:50|107040.6|107015.6|107044.1|107019.1|107046|107021|107040.5|107015.5|43
1728397620000|2024-10-08 14:27:00|107042.6|107017.6|107048.3|107023.3|107048.3|107023.3|107036.2|107011.2|34
1728397630000|2024-10-08 14:27:10|107049.4|107024.4|107052.9|107027.9|107057.2|107032.2|107046.3|107021.3|39
1728397640000|2024-10-08 14:27:20|107052.4|107027.4|107072.1|107047.1|107072.1|107047.1|107052.4|107027.4|37
1728397650000|2024-10-08 14:27:30|107070.4|107045.4|107059|107034|107072.6|107047.6|107049.7|107024.7|37
1728397660000|2024-10-08 14:27:40|107058.5|107033.5|107061.9|107036.9|107064.3|107039.3|107054.4|107029.4|27
1728397670000|2024-10-08 14:27:50|107061.7|107036.7|107062.5|107037.5|107063.6|107038.6|107057.8|107032.8|21
1728397680000|2024-10-08 14:28:00|107065|107040|107067.9|107042.9|107070.1|107045.1|107052.8|107027.8|45
1728397690000|2024-10-08 14:28:10|107066.9|107041.9|107066.9|107041.9|107069|107044|107066.7|107041.7|13
1728397700000|2024-10-08 14:28:20|107066.5|107041.5|107061.3|107036.3|107068.1|107043.1|107059.8|107034.8|28
1728397710000|2024-10-08 14:28:30|107060.3|107035.3|107057.5|107032.5|107061.9|107036.9|107056.1|107031.1|26
1728397720000|2024-10-08 14:28:40|107057.4|107032.4|107057.3|107032.3|107057.4|107032.4|107053.4|107028.4|33
1728397730000|2024-10-08 14:28:50|107058.2|107033.2|107054.6|107029.6|107059.8|107034.8|107054.1|107029.1|28
1728397740000|2024-10-08 14:29:00|107054.7|107029.7|107057.4|107032.4|107060.4|107035.4|107054.7|107029.7|22
1728397750000|2024-10-08 14:29:10|107057.9|107032.9|107058.3|107033.3|107059.4|107034.4|107056.2|107031.2|30
1728397760000|2024-10-08 14:29:20|107058.2|107033.2|107058|107033|107060.1|107035.1|107057.4|107032.4|24
1728397770000|2024-10-08 14:29:30|107058.2|107033.2|107060.3|107035.3|107060.8|107035.8|107058.2|107033.2|29
1728397780000|2024-10-08 14:29:40|107059.9|107034.9|107057.3|107032.3|107060.7|107035.7|107051.6|107026.6|39
1728397790000|2024-10-08 14:29:50|107057.1|107032.1|107057.3|107032.3|107061.6|107036.6|107056.9|107031.9|33
1728397800000|2024-10-08 14:30:00|107058.2|107033.2|107106.9|107081.9|107109|107084|107058.2|107033.2|48
1728397810000|2024-10-08 14:30:10|107107.1|107082.1|107102.3|107077.3|107107.4|107082.4|107101.8|107076.8|27
1728397820000|2024-10-08 14:30:20|107102|107077|107110.4|107085.4|107110.4|107085.4|107101.1|107076.1|28
1728397830000|2024-10-08 14:30:30|107110.6|107085.6|107119.2|107094.2|107120.8|107095.8|107110.6|107085.6|36
1728397840000|2024-10-08 14:30:40|107117.3|107092.3|107118.6|107093.6|107122.2|107097.2|107115.5|107090.5|42
1728397850000|2024-10-08 14:30:50|107118.2|107093.2|107111.9|107086.9|107119.8|107094.8|107111.9|107086.9|31
1728397860000|2024-10-08 14:31:00|107111.4|107086.4|107126.7|107101.7|107127.6|107102.6|107111.2|107086.2|42
1728397870000|2024-10-08 14:31:10|107126.5|107101.5|107119|107094|107126.9|107101.9|107114.8|107089.8|38
1728397880000|2024-10-08 14:31:20|107118.5|107093.5|107112.6|107087.6|107118.6|107093.6|107111.7|107086.7|34
1728397890000|2024-10-08 14:31:30|107112.3|107087.3|107122.6|107097.6|107129.4|107104.4|107111.3|107086.3|33
1728397900000|2024-10-08 14:31:40|107123.7|107098.7|107134.2|107109.2|107136.1|107111.1|107120.3|107095.3|39
1728397910000|2024-10-08 14:31:50|107133.9|107108.9|107126.7|107101.7|107157.1|107132.1|107125.1|107100.1|53
1728397920000|2024-10-08 14:32:00|107126.6|107101.6|107100.8|107075.8|107126.8|107101.8|107097.3|107072.3|58
1728397930000|2024-10-08 14:32:10|107104|107079|107113.4|107088.4|107115.1|107090.1|107104|107079|39
1728397940000|2024-10-08 14:32:20|107114.7|107089.7|107128.6|107103.6|107128.6|107103.6|107114.7|107089.7|34
1728397950000|2024-10-08 14:32:30|107128.7|107103.7|107125.1|107100.1|107130.4|107105.4|107124.4|107099.4|33
1728397960000|2024-10-08 14:32:40|107124.4|107099.4|107122.9|107097.9|107126.8|107101.8|107121.1|107096.1|48
1728397970000|2024-10-08 14:32:50|107122.8|107097.8|107130|107105|107130.2|107105.2|107122|107097|35
1728397980000|2024-10-08 14:33:00|107130.4|107105.4|107138.6|107113.6|107140.8|107115.8|107130|107105|23
1728397990000|2024-10-08 14:33:10|107138.8|107113.8|107147.5|107122.5|107155.5|107130.5|107138.8|107113.8|45
1728398000000|2024-10-08 14:33:20|107147.9|107122.9|107148.4|107123.4|107157.5|107132.5|107139.8|107114.8|39
1728398010000|2024-10-08 14:33:30|107148.7|107123.7|107164.3|107139.3|107168.2|107143.2|107148.7|107123.7|39
1728398020000|2024-10-08 14:33:40|107164.1|107139.1|107169.9|107144.9|107170.9|107145.9|107163.7|107138.7|30
1728398030000|2024-10-08 14:33:50|107170.7|107145.7|107173.1|107148.1|107173.8|107148.8|107170.3|107145.3|15
1728398040000|2024-10-08 14:34:00|107169.8|107144.8|107176.7|107151.7|107176.7|107151.7|107168.9|107143.9|17
1728398050000|2024-10-08 14:34:10|107176.3|107151.3|107167.2|107142.2|107176.5|107151.5|107164.8|107139.8|24
1728398060000|2024-10-08 14:34:20|107167.6|107142.6|107163|107138|107170.2|107145.2|107163|107138|28
1728398070000|2024-10-08 14:34:30|107163.3|107138.3|107161.7|107136.7|107163.8|107138.8|107159.8|107134.8|32
1728398080000|2024-10-08 14:34:40|107161.4|107136.4|107164.2|107139.2|107165.1|107140.1|107161.4|107136.4|27
1728398090000|2024-10-08 14:34:50|107164.3|107139.3|107165.2|107140.2|107165.9|107140.9|107163.8|107138.8|28
1728398100000|2024-10-08 14:35:00|107165.1|107140.1|107168|107143|107168.7|107143.7|107165.1|107140.1|16
1728398110000|2024-10-08 14:35:10|107167.8|107142.8|107159.2|107134.2|107168|107143|107159.2|107134.2|30
1728398120000|2024-10-08 14:35:20|107155.2|107130.2|107158.9|107133.9|107162.3|107137.3|107149.7|107124.7|35
1728398130000|2024-10-08 14:35:30|107158.6|107133.6|107164.2|107139.2|107166.6|107141.6|107158.6|107133.6|25
1728398140000|2024-10-08 14:35:40|107164.5|107139.5|107163.7|107138.7|107164.7|107139.7|107159.7|107134.7|39
1728398150000|2024-10-08 14:35:50|107164|107139|107157.6|107132.6|107166.8|107141.8|107157.6|107132.6|36
1728398160000|2024-10-08 14:36:00|107157.2|107132.2|107142.6|107117.6|107157.2|107132.2|107142.6|107117.6|42
1728398170000|2024-10-08 14:36:10|107142.7|107117.7|107155.7|107130.7|107155.7|107130.7|107142.7|107117.7|35
1728398180000|2024-10-08 14:36:20|107155.5|107130.5|107154.6|107129.6|107155.5|107130.5|107147.8|107122.8|35
1728398190000|2024-10-08 14:36:30|107154|107129|107151.2|107126.2|107155.5|107130.5|107150.8|107125.8|26
1728398200000|2024-10-08 14:36:40|107151.6|107126.6|107149.3|107124.3|107151.6|107126.6|107147.5|107122.5|22
1728398210000|2024-10-08 14:36:50|107149.4|107124.4|107145.7|107120.7|107149.4|107124.4|107144.6|107119.6|14
1728398220000|2024-10-08 14:37:00|107146.2|107121.2|107139.7|107114.7|107146.2|107121.2|107139.7|107114.7|21
1728398230000|2024-10-08 14:37:10|107136.3|107111.3|107142.5|107117.5|107143.9|107118.9|107132.1|107107.1|42
1728398240000|2024-10-08 14:37:20|107142.4|107117.4|107148.3|107123.3|107148.3|107123.3|107142.4|107117.4|23
1728398250000|2024-10-08 14:37:30|107148.4|107123.4|107136|107111|107149.4|107124.4|107135.6|107110.6|30
1728398260000|2024-10-08 14:37:40|107136.3|107111.3|107128.7|107103.7|107137.3|107112.3|107126.5|107101.5|24
1728398270000|2024-10-08 14:37:50|107129.4|107104.4|107132.3|107107.3|107136|107111|107129.4|107104.4|37
1728398280000|2024-10-08 14:38:00|107129.6|107104.6|107127.8|107102.8|107132.3|107107.3|107124.2|107099.2|40
1728398290000|2024-10-08 14:38:10|107127.3|107102.3|107126.7|107101.7|107128.2|107103.2|107124.1|107099.1|29
1728398300000|2024-10-08 14:38:20|107126.3|107101.3|107136|107111|107136.3|107111.3|107126.3|107101.3|25
1728398310000|2024-10-08 14:38:30|107136.8|107111.8|107137.1|107112.1|107139|107114|107136.2|107111.2|17
1728398320000|2024-10-08 14:38:40|107136.8|107111.8|107123.5|107098.5|107136.8|107111.8|107123|107098|32
1728398330000|2024-10-08 14:38:50|107121.9|107096.9|107111|107086|107121.9|107096.9|107109.3|107084.3|31
1728398340000|2024-10-08 14:39:00|107110.5|107085.5|107107|107082|107111.5|107086.5|107106.5|107081.5|17
1728398350000|2024-10-08 14:39:10|107109.9|107084.9|107108.2|107083.2|107111.2|107086.2|107108.2|107083.2|12
1728398360000|2024-10-08 14:39:20|107107.9|107082.9|107127.6|107102.6|107127.8|107102.8|107107.9|107082.9|17
1728398370000|2024-10-08 14:39:30|107127.8|107102.8|107135.8|107110.8|107138|107113|107127.4|107102.4|21
1728398380000|2024-10-08 14:39:40|107135.4|107110.4|107132|107107|107136.4|107111.4|107130.5|107105.5|27
1728398390000|2024-10-08 14:39:50|107132.3|107107.3|107125.4|107100.4|107134.8|107109.8|107125.1|107100.1|21
1728398400000|2024-10-08 14:40:00|107125.1|107100.1|107138.5|107113.5|107139.5|107114.5|107125.1|107100.1|24
1728398410000|2024-10-08 14:40:10|107139|107114|107143.2|107118.2|107144.5|107119.5|107139|107114|35
1728398420000|2024-10-08 14:40:20|107141.4|107116.4|107149.1|107124.1|107149.1|107124.1|107141.4|107116.4|30
1728398430000|2024-10-08 14:40:30|107149.3|107124.3|107158.7|107133.7|107162.6|107137.6|107149.3|107124.3|19
1728398440000|2024-10-08 14:40:40|107158.1|107133.1|107152.9|107127.9|107158.1|107133.1|107151.8|107126.8|27
1728398450000|2024-10-08 14:40:50|107153.3|107128.3|107148.2|107123.2|107155.7|107130.7|107147.9|107122.9|19
1728398460000|2024-10-08 14:41:00|107147.5|107122.5|107153.1|107128.1|107159|107134|107146.7|107121.7|17
1728398470000|2024-10-08 14:41:10|107153.4|107128.4|107154.3|107129.3|107157.8|107132.8|107153.4|107128.4|14
1728398480000|2024-10-08 14:41:20|107155|107130|107176|107151|107176|107151|107155|107130|29
1728398490000|2024-10-08 14:41:30|107176.1|107151.1|107197.1|107172.1|107197.1|107172.1|107174.2|107149.2|38
1728398500000|2024-10-08 14:41:40|107200.2|107175.2|107182.6|107157.6|107205.2|107180.2|107178|107153|42
1728398510000|2024-10-08 14:41:50|107181.1|107156.1|107176.1|107151.1|107183.7|107158.7|107175.1|107150.1|36
1728398520000|2024-10-08 14:42:00|107175.9|107150.9|107183.8|107158.8|107183.8|107158.8|107172.2|107147.2|41
1728398530000|2024-10-08 14:42:10|107183.5|107158.5|107185.9|107160.9|107186.2|107161.2|107182.5|107157.5|16
1728398540000|2024-10-08 14:42:20|107186.1|107161.1|107203.9|107178.9|107205.5|107180.5|107186.1|107161.1|43
1728398550000|2024-10-08 14:42:30|107204.2|107179.2|107200.1|107175.1|107208.1|107183.1|107199.4|107174.4|35
1728398560000|2024-10-08 14:42:40|107199.9|107174.9|107195.6|107170.6|107204.6|107179.6|107195.6|107170.6|36
1728398570000|2024-10-08 14:42:50|107195.9|107170.9|107184.5|107159.5|107197.7|107172.7|107184.5|107159.5|62
1728398580000|2024-10-08 14:43:00|107183.3|107158.3|107187|107162|107188.2|107163.2|107166.6|107141.6|57
1728398590000|2024-10-08 14:43:10|107187.2|107162.2|107206.2|107181.2|107210|107185|107187|107162|57
1728398600000|2024-10-08 14:43:20|107206.5|107181.5|107202.7|107177.7|107207.7|107182.7|107202.2|107177.2|43
1728398610000|2024-10-08 14:43:30|107204|107179|107201.5|107176.5|107204.6|107179.6|107199.1|107174.1|42
1728398620000|2024-10-08 14:43:40|107201.8|107176.8|107251.3|107226.3|107256.2|107231.2|107201.8|107176.8|51
1728398630000|2024-10-08 14:43:50|107251.6|107226.6|107250.5|107225.5|107279.3|107234.6|107247.8|107217.4|55
1728398640000|2024-10-08 14:44:00|107248.8|107223.8|107250.7|107225.7|107250.7|107225.7|107236.9|107211.9|40
1728398650000|2024-10-08 14:44:10|107247.5|107222.5|107260.6|107235.6|107273.1|107247.8|107246.4|107221.4|52
1728398660000|2024-10-08 14:44:20|107261|107236|107258|107233|107261.6|107236.6|107255.1|107230.1|37
1728398670000|2024-10-08 14:44:30|107258.2|107233.2|107227.9|107202.9|107259.8|107234.8|107224.9|107199.9|44
1728398680000|2024-10-08 14:44:40|107228.2|107203.2|107211.1|107186.1|107230|107205|107198.4|107173.4|43
1728398690000|2024-10-08 14:44:50|107211.4|107186.4|107188.1|107163.1|107211.6|107186.6|107188.1|107163.1|30
1728398700000|2024-10-08 14:45:00|107188.3|107163.3|107192.8|107167.8|107192.8|107167.8|107178.9|107153.9|41
1728398710000|2024-10-08 14:45:10|107193.1|107168.1|107190.7|107165.7|107193.1|107168.1|107187.5|107162.5|27
1728398720000|2024-10-08 14:45:20|107190.2|107165.2|107192.4|107167.4|107192.8|107167.8|107189.9|107164.9|25
1728398730000|2024-10-08 14:45:30|107192.6|107167.6|107203.5|107178.5|107203.7|107178.7|107191.8|107166.8|23
1728398740000|2024-10-08 14:45:40|107203.3|107178.3|107196.1|107171.1|107206.4|107181.4|107192.7|107167.7|38
1728398750000|2024-10-08 14:45:50|107196.5|107171.5|107197|107172|107197.6|107172.6|107193.1|107168.1|23
1728398760000|2024-10-08 14:46:00|107197.2|107172.2|107193.3|107168.3|107197.2|107172.2|107190.3|107165.3|48
1728398770000|2024-10-08 14:46:10|107194|107169|107189.1|107164.1|107194|107169|107188.4|107163.4|37
1728398780000|2024-10-08 14:46:20|107189.6|107164.6|107185.4|107160.4|107189.9|107164.9|107184.3|107159.3|31
1728398790000|2024-10-08 14:46:30|107185.3|107160.3|107189.9|107164.9|107192.5|107167.5|107183.8|107158.8|27
1728398800000|2024-10-08 14:46:40|107190|107165|107191.9|107166.9|107194|107169|107190|107165|26
1728398810000|2024-10-08 14:46:50|107192|107167|107194|107169|107194.4|107169.4|107191.8|107166.8|20
1728398820000|2024-10-08 14:47:00|107193.5|107168.5|107200.7|107175.7|107201.1|107176.1|107190.1|107165.1|31
1728398830000|2024-10-08 14:47:10|107200.5|107175.5|107193.7|107168.7|107200.5|107175.5|107193.5|107168.5|32
1728398840000|2024-10-08 14:47:20|107194|107169|107192.8|107167.8|107194|107169|107192.2|107167.2|12
1728398850000|2024-10-08 14:47:30|107192.6|107167.6|107185.9|107160.9|107192.6|107167.6|107185.8|107160.8|35
1728398860000|2024-10-08 14:47:40|107185.7|107160.7|107185.1|107160.1|107185.7|107160.7|107178.1|107153.1|26
1728398870000|2024-10-08 14:47:50|107185.5|107160.5|107188.2|107163.2|107190.1|107165.1|107185.5|107160.5|19
1728398880000|2024-10-08 14:48:00|107188.5|107163.5|107183.6|107158.6|107188.5|107163.5|107182.3|107157.3|23
1728398890000|2024-10-08 14:48:10|107183.9|107158.9|107183.7|107158.7|107184.1|107159.1|107182.3|107157.3|10
1728398900000|2024-10-08 14:48:20|107182.8|107157.8|107182.2|107157.2|107183.7|107158.7|107180.2|107155.2|16
1728398910000|2024-10-08 14:48:30|107182.6|107157.6|107186.9|107161.9|107186.9|107161.9|107182.3|107157.3|18
1728398920000|2024-10-08 14:48:40|107187.6|107162.6|107199.6|107174.6|107201.3|107176.3|107186.8|107161.8|22
1728398930000|2024-10-08 14:48:50|107199.7|107174.7|107192.6|107167.6|107204.5|107179.5|107192.6|107167.6|29
1728398940000|2024-10-08 14:49:00|107192.9|107167.9|107192.6|107167.6|107192.9|107167.9|107188|107163|26
1728398950000|2024-10-08 14:49:10|107192|107167|107192|107167|107193.2|107168.2|107189.2|107164.2|25
1728398960000|2024-10-08 14:49:20|107192.5|107167.5|107198|107173|107202|107177|107192.5|107167.5|21
1728398970000|2024-10-08 14:49:30|107198.5|107173.5|107201.1|107176.1|107203|107178|107198.5|107173.5|22
1728398980000|2024-10-08 14:49:40|107201|107176|107222|107197|107222|107197|107200.9|107175.9|20
1728398990000|2024-10-08 14:49:50|107221.7|107196.7|107226.4|107201.4|107226.4|107201.4|107220.7|107195.7|19
1728399000000|2024-10-08 14:50:00|107226.7|107201.7|107240.6|107215.6|107243|107218|107226.7|107201.7|35
1728399010000|2024-10-08 14:50:10|107240.9|107215.9|107243.2|107218.2|107255.5|107230.5|107240.9|107215.9|38
1728399020000|2024-10-08 14:50:20|107243.4|107218.4|107242.4|107217.4|107247|107222|107242.4|107217.4|19
1728399030000|2024-10-08 14:50:30|107242.2|107217.2|107241.5|107216.5|107242.8|107217.8|107239.8|107214.8|31
1728399040000|2024-10-08 14:50:40|107241.4|107216.4|107262.3|107237.3|107262.6|107237.6|107240.6|107215.6|43
1728399050000|2024-10-08 14:50:50|107264.6|107239.6|107285.4|107260.4|107286.2|107261.2|107264.6|107239.6|36
1728399060000|2024-10-08 14:51:00|107284.9|107259.9|107280.7|107255.7|107288.5|107263.5|107268.4|107243.4|51
1728399070000|2024-10-08 14:51:10|107279.9|107254.9|107289.4|107264.4|107289.9|107264.9|107272.6|107247.6|43
1728399080000|2024-10-08 14:51:20|107289.6|107264.6|107281.1|107256.1|107289.6|107264.6|107275.8|107250.8|40
1728399090000|2024-10-08 14:51:30|107281.8|107256.8|107249.9|107224.9|107282.5|107257.5|107242.5|107217.5|37
1728399100000|2024-10-08 14:51:40|107250.9|107225.9|107234.9|107209.9|107252.3|107227.3|107226.9|107201.9|51
1728399110000|2024-10-08 14:51:50|107235|107210|107225.4|107200.4|107236.6|107211.6|107225.2|107200.2|18
1728399120000|2024-10-08 14:52:00|107223.3|107198.3|107219|107194|107231.8|107206.8|107213.2|107188.2|44
1728399130000|2024-10-08 14:52:10|107220.7|107195.7|107220.3|107195.3|107220.7|107195.7|107210.9|107185.9|41
1728399140000|2024-10-08 14:52:20|107220.6|107195.6|107232.7|107207.7|107240|107215|107217.9|107192.9|31
1728399150000|2024-10-08 14:52:30|107232.8|107207.8|107245.7|107220.7|107255.6|107230.6|107229.5|107204.5|54
1728399160000|2024-10-08 14:52:40|107246.5|107221.5|107252.2|107227.2|107253.4|107228.4|107242.4|107217.4|42
1728399170000|2024-10-08 14:52:50|107252.6|107227.6|107254.1|107229.1|107254.4|107229.4|107246.5|107221.5|38
1728399180000|2024-10-08 14:53:00|107254.3|107229.3|107225.6|107200.6|107255.8|107230.8|107223.6|107198.6|33
1728399190000|2024-10-08 14:53:10|107225.1|107200.1|107190.6|107165.6|107225.1|107200.1|107190.6|107165.6|49
1728399200000|2024-10-08 14:53:20|107190.4|107165.4|107186.4|107161.4|107201.6|107176.6|107186.4|107161.4|43
1728399210000|2024-10-08 14:53:30|107185.3|107160.3|107194.5|107169.5|107195.9|107170.9|107185.3|107160.3|25
1728399220000|2024-10-08 14:53:40|107193.7|107168.7|107190|107165|107195|107170|107185.3|107160.3|45
1728399230000|2024-10-08 14:53:50|107190.6|107165.6|107195.3|107170.3|107206|107181|107190.6|107165.6|27
1728399240000|2024-10-08 14:54:00|107195|107170|107177.2|107152.2|107195.4|107170.4|107177.2|107152.2|39
1728399250000|2024-10-08 14:54:10|107177.9|107152.9|107177.9|107152.9|107182.9|107157.9|107170.9|107145.9|46
1728399260000|2024-10-08 14:54:20|107177.4|107152.4|107174.3|107149.3|107177.4|107152.4|107169.1|107144.1|40
1728399270000|2024-10-08 14:54:30|107174.6|107149.6|107188.2|107163.2|107189.1|107164.1|107174.6|107149.6|26
1728399280000|2024-10-08 14:54:40|107187.6|107162.6|107183.2|107158.2|107187.6|107162.6|107180.8|107155.8|20
1728399290000|2024-10-08 14:54:50|107183.7|107158.7|107185.3|107160.3|107189.2|107164.2|107183.1|107158.1|22
1728399300000|2024-10-08 14:55:00|107184.5|107159.5|107194.5|107169.5|107204|107179|107184.5|107159.5|43
1728399310000|2024-10-08 14:55:10|107194.2|107169.2|107187.2|107162.2|107194.2|107169.2|107180.6|107155.6|45
1728399320000|2024-10-08 14:55:20|107187.5|107162.5|107175.6|107150.6|107187.6|107162.6|107172.6|107147.6|35
1728399330000|2024-10-08 14:55:30|107175.7|107150.7|107178.4|107153.4|107182.8|107157.8|107174.7|107149.7|23
1728399340000|2024-10-08 14:55:40|107178.1|107153.1|107178.9|107153.9|107187.9|107162.9|107175.2|107150.2|26
1728399350000|2024-10-08 14:55:50|107178.4|107153.4|107178|107153|107180.5|107155.5|107170.8|107145.8|32
1728399360000|2024-10-08 14:56:00|107175.6|107150.6|107179.6|107154.6|107179.6|107154.6|107174.4|107149.4|20
1728399370000|2024-10-08 14:56:10|107179.3|107154.3|107198.1|107173.1|107198.1|107173.1|107178.3|107153.3|33
1728399380000|2024-10-08 14:56:20|107198.2|107173.2|107201.1|107176.1|107201.1|107176.1|107197.7|107172.7|26
1728399390000|2024-10-08 14:56:30|107205.8|107180.8|107205.4|107180.4|107216.8|107191.8|107205.4|107180.4|38
1728399400000|2024-10-08 14:56:40|107205|107180|107205.1|107180.1|107211.3|107186.3|107203.2|107178.2|30
1728399410000|2024-10-08 14:56:50|107205.7|107180.7|107203.5|107178.5|107215.1|107190.1|107203.2|107178.2|45
1728399420000|2024-10-08 14:57:00|107203.2|107178.2|107205.4|107180.4|107206.7|107181.7|107196.9|107171.9|54
1728399430000|2024-10-08 14:57:10|107206.2|107181.2|107178.4|107153.4|107206.2|107181.2|107178.3|107153.3|60
1728399440000|2024-10-08 14:57:20|107178.3|107153.3|107178.7|107153.7|107184.2|107159.2|107170|107145|53
1728399450000|2024-10-08 14:57:30|107178.8|107153.8|107195.1|107170.1|107198|107173|107178.8|107153.8|34
1728399460000|2024-10-08 14:57:40|107195.8|107170.8|107214.4|107189.4|107223.8|107198.8|107194.8|107169.8|44
1728399470000|2024-10-08 14:57:50|107214.5|107189.5|107194.5|107169.5|107219.9|107194.9|107191.2|107166.2|41
1728399480000|2024-10-08 14:58:00|107195.3|107170.3|107195.1|107170.1|107198|107173|107193.9|107168.9|38
1728399490000|2024-10-08 14:58:10|107198.2|107173.2|107194.4|107169.4|107198.2|107173.2|107190.9|107165.9|39
1728399500000|2024-10-08 14:58:20|107193.9|107168.9|107185|107160|107196.8|107171.8|107185|107160|36
1728399510000|2024-10-08 14:58:30|107184.8|107159.8|107189.7|107164.7|107190.3|107165.3|107184.8|107159.8|28
1728399520000|2024-10-08 14:58:40|107189.9|107164.9|107188|107163|107193.6|107168.6|107187.3|107162.3|33
1728399530000|2024-10-08 14:58:50|107187.6|107162.6|107170.6|107145.6|107188.2|107163.2|107166|107141|53
1728399540000|2024-10-08 14:59:00|107171.5|107146.5|107173.5|107148.5|107174.7|107149.7|107170.9|107145.9|25
1728399550000|2024-10-08 14:59:10|107171.4|107146.4|107185|107160|107185.3|107160.3|107169.4|107144.4|41
1728399560000|2024-10-08 14:59:20|107183.2|107158.2|107170|107145|107184.1|107159.1|107169|107144|57
1728399570000|2024-10-08 14:59:30|107169.6|107144.6|107182.9|107157.9|107184.7|107159.7|107169.1|107144.1|38
1728399580000|2024-10-08 14:59:40|107182.6|107157.6|107190.7|107165.7|107191.8|107166.8|107182.5|107157.5|47
1728399590000|2024-10-08 14:59:50|107189.8|107164.8|107179.8|107154.8|107189.8|107164.8|107179.3|107154.3|46
1728399600000|2024-10-08 15:00:00|107180.1|107155.1|107171.3|107146.3|107180.8|107155.8|107170.1|107145.1|40
1728399610000|2024-10-08 15:00:10|107172.7|107147.7|107169.5|107144.5|107179.2|107154.2|107166.9|107141.9|47
1728399620000|2024-10-08 15:00:20|107169.3|107144.3|107170.6|107145.6|107188.8|107163.8|107168|107143|45
1728399630000|2024-10-08 15:00:30|107167.6|107142.6|107180|107155|107182.2|107157.2|107167.6|107142.6|55
1728399640000|2024-10-08 15:00:40|107178.2|107153.2|107185.7|107160.7|107186.7|107161.7|107178.2|107153.2|43
1728399650000|2024-10-08 15:00:50|107185.3|107160.3|107196.9|107171.9|107196.9|107171.9|107184.5|107159.5|45
1728399660000|2024-10-08 15:01:00|107196.7|107171.7|107196.1|107171.1|107204.7|107179.7|107192.8|107167.8|51
1728399670000|2024-10-08 15:01:10|107194.9|107169.9|107198.9|107173.9|107198.9|107173.9|107190.2|107165.2|31
1728399680000|2024-10-08 15:01:20|107198.7|107173.7|107203|107178|107203.3|107178.3|107197.6|107172.6|39
1728399690000|2024-10-08 15:01:30|107202.8|107177.8|107202.7|107177.7|107207|107182|107200.3|107175.3|34
1728399700000|2024-10-08 15:01:40|107202|107177|107206.6|107181.6|107209|107184|107201.7|107176.7|40
1728399710000|2024-10-08 15:01:50|107207|107182|107213.6|107188.6|107214.4|107189.4|107207|107182|23
1728399720000|2024-10-08 15:02:00|107213.7|107188.7|107217.9|107192.9|107218.1|107193.1|107211|107186|33
1728399730000|2024-10-08 15:02:10|107217.8|107192.8|107202.6|107177.6|107217.8|107192.8|107200.4|107175.4|39
1728399740000|2024-10-08 15:02:20|107202.1|107177.1|107201.7|107176.7|107205.3|107180.3|107199.5|107174.5|37
1728399750000|2024-10-08 15:02:30|107201.5|107176.5|107193.2|107168.2|107208.4|107183.4|107191.1|107166.1|47
1728399760000|2024-10-08 15:02:40|107193.4|107168.4|107189.2|107164.2|107193.4|107168.4|107176.9|107151.9|48
1728399770000|2024-10-08 15:02:50|107188.6|107163.6|107200.3|107175.3|107201.9|107176.9|107187|107162|44
1728399780000|2024-10-08 15:03:00|107200.2|107175.2|107207.6|107182.6|107207.7|107182.7|107197|107172|47
1728399790000|2024-10-08 15:03:10|107207.3|107182.3|107202.9|107177.9|107207.5|107182.5|107202.8|107177.8|19
1728399800000|2024-10-08 15:03:20|107202.8|107177.8|107207.3|107182.3|107208.7|107183.7|107200.5|107175.5|24
1728399810000|2024-10-08 15:03:30|107206.7|107181.7|107208.9|107183.9|107210.8|107185.8|107205.9|107180.9|50
1728399820000|2024-10-08 15:03:40|107208.5|107183.5|107206.4|107181.4|107208.9|107183.9|107205.5|107180.5|33
1728399830000|2024-10-08 15:03:50|107206.6|107181.6|107203.2|107178.2|107210.1|107185.1|107199.3|107174.3|33
1728399840000|2024-10-08 15:04:00|107203.5|107178.5|107200.2|107175.2|107204|107179|107199.3|107174.3|36
1728399850000|2024-10-08 15:04:10|107200|107175|107195.7|107170.7|107202.2|107177.2|107195.7|107170.7|28
1728399860000|2024-10-08 15:04:20|107195.6|107170.6|107202.2|107177.2|107204.2|107179.2|107195.2|107170.2|33
1728399870000|2024-10-08 15:04:30|107202.3|107177.3|107184.5|107159.5|107202.3|107177.3|107177.1|107152.1|44
1728399880000|2024-10-08 15:04:40|107184.3|107159.3|107174.6|107149.6|107187.3|107162.3|107174.6|107149.6|53
1728399890000|2024-10-08 15:04:50|107175.3|107150.3|107176.4|107151.4|107178.4|107153.4|107168.8|107143.8|45
1728399900000|2024-10-08 15:05:00|107179.7|107154.7|107164|107139|107179.7|107154.7|107160.4|107135.4|47
1728399910000|2024-10-08 15:05:10|107162.7|107137.7|107167.6|107142.6|107172.1|107147.1|107162.7|107137.7|35
1728399920000|2024-10-08 15:05:20|107167.2|107142.2|107188.9|107163.9|107189.1|107164.1|107165.4|107140.4|32
1728399930000|2024-10-08 15:05:30|107189.5|107164.5|107185.7|107160.7|107203.4|107178.4|107185.7|107160.7|27
1728399940000|2024-10-08 15:05:40|107186|107161|107172.1|107147.1|107187.3|107162.3|107172.1|107147.1|32
1728399950000|2024-10-08 15:05:50|107172.5|107147.5|107173.2|107148.2|107174.2|107149.2|107168.4|107143.4|35
1728399960000|2024-10-08 15:06:00|107173.6|107148.6|107190.3|107165.3|107201.6|107176.6|107173.6|107148.6|30
1728399970000|2024-10-08 15:06:10|107189.9|107164.9|107207.7|107182.7|107207.7|107182.7|107189.1|107164.1|21
1728399980000|2024-10-08 15:06:20|107207.9|107182.9|107205.2|107180.2|107219.6|107194.6|107204.7|107179.7|36
1728399990000|2024-10-08 15:06:30|107204.9|107179.9|107204.5|107179.5|107213.6|107188.6|107202.5|107177.5|29
1728400000000|2024-10-08 15:06:40|107203.9|107178.9|107199.8|107174.8|107204.3|107179.3|107199.8|107174.8|15
1728400010000|2024-10-08 15:06:50|107199.5|107174.5|107199.8|107174.8|107199.8|107174.8|107195.6|107170.6|35
1728400020000|2024-10-08 15:07:00|107200.8|107175.8|107216.2|107191.2|107216.2|107191.2|107200.8|107175.8|29
1728400030000|2024-10-08 15:07:10|107208|107183|107211.9|107186.9|107212.2|107187.2|107205.5|107180.5|10
1728400040000|2024-10-08 15:07:20|107211.1|107186.1|107205.5|107180.5|107211.1|107186.1|107205.1|107180.1|14
1728400050000|2024-10-08 15:07:30|107205.2|107180.2|107217|107192|107217|107192|107202.7|107177.7|26
1728400060000|2024-10-08 15:07:40|107217.6|107192.6|107215.9|107190.9|107218|107193|107212.2|107187.2|21
1728400070000|2024-10-08 15:07:50|107216|107191|107222.9|107197.9|107223.5|107198.5|107215.4|107190.4|15
1728400080000|2024-10-08 15:08:00|107223.2|107198.2|107222.6|107197.6|107224.4|107199.4|107222|107197|15
1728400090000|2024-10-08 15:08:10|107223.5|107198.5|107226.3|107201.3|107233.3|107208.3|107223.5|107198.5|31
1728400100000|2024-10-08 15:08:20|107226.5|107201.5|107221.8|107196.8|107230.6|107205.6|107218.1|107193.1|35
1728400110000|2024-10-08 15:08:30|107221.6|107196.6|107218.9|107193.9|107221.7|107196.7|107216.3|107191.3|23
1728400120000|2024-10-08 15:08:40|107219.8|107194.8|107233.1|107208.1|107234.4|107209.4|107219.8|107194.8|22
1728400130000|2024-10-08 15:08:50|107233.2|107208.2|107217|107192|107233.2|107208.2|107217|107192|21
1728400140000|2024-10-08 15:09:00|107218|107193|107215.2|107190.2|107225|107200|107214.8|107189.8|20
1728400150000|2024-10-08 15:09:10|107214.1|107189.1|107209.1|107184.1|107214.8|107189.8|107208.6|107183.6|20
1728400160000|2024-10-08 15:09:20|107214.1|107189.1|107214.9|107189.9|107214.9|107189.9|107212.6|107187.6|24
1728400170000|2024-10-08 15:09:30|107216.8|107191.8|107209.9|107184.9|107216.8|107191.8|107208.5|107183.5|37
1728400180000|2024-10-08 15:09:40|107209.8|107184.8|107215.5|107190.5|107215.5|107190.5|107204.3|107179.3|22
1728400190000|2024-10-08 15:09:50|107215.8|107190.8|107209.8|107184.8|107218.3|107193.3|107206.2|107181.2|25
1728400200000|2024-10-08 15:10:00|107209.5|107184.5|107224.1|107199.1|107225|107200|107209.5|107184.5|30
1728400210000|2024-10-08 15:10:10|107224.7|107199.7|107220.4|107195.4|107227.8|107202.8|107218.4|107193.4|29
1728400220000|2024-10-08 15:10:20|107220.2|107195.2|107231|107206|107231|107206|107219.7|107194.7|22
1728400230000|2024-10-08 15:10:30|107230.5|107205.5|107229.6|107204.6|107230.5|107205.5|107224.2|107199.2|18
1728400240000|2024-10-08 15:10:40|107229.4|107204.4|107223.9|107198.9|107229.6|107204.6|107223.9|107198.9|14
1728400250000|2024-10-08 15:10:50|107223.4|107198.4|107224.3|107199.3|107225|107200|107223.4|107198.4|4
1728400260000|2024-10-08 15:11:00|107223.7|107198.7|107225.6|107200.6|107226.5|107201.5|107220.1|107195.1|17
1728400270000|2024-10-08 15:11:10|107225.1|107200.1|107224.4|107199.4|107225.2|107200.2|107219.8|107194.8|13
1728400280000|2024-10-08 15:11:20|107224.9|107199.9|107242.6|107217.6|107248.2|107223.2|107224.9|107199.9|38
1728400290000|2024-10-08 15:11:30|107243.1|107218.1|107246.7|107221.7|107246.8|107221.8|107242.6|107217.6|12
1728400300000|2024-10-08 15:11:40|107247|107222|107252.6|107227.6|107252.6|107227.6|107247|107222|19
1728400310000|2024-10-08 15:11:50|107255.2|107230.2|107262.8|107237.8|107265|107240|107249|107224|23
1728400320000|2024-10-08 15:12:00|107263.5|107238.5|107253.7|107228.7|107272|107247|107251.6|107226.6|36
1728400330000|2024-10-08 15:12:10|107253.1|107228.1|107279.2|107254.2|107280.7|107255.7|107253.1|107228.1|44
1728400340000|2024-10-08 15:12:20|107278.4|107253.4|107278.9|107253.9|107280.7|107255.7|107278.3|107253.3|15
1728400350000|2024-10-08 15:12:30|107278.3|107253.3|107272|107247|107278.3|107253.3|107266.3|107241.3|29
1728400360000|2024-10-08 15:12:40|107272.2|107247.2|107270.2|107245.2|107276.6|107251.6|107268.2|107243.2|33
1728400370000|2024-10-08 15:12:50|107269.8|107244.8|107270.8|107245.8|107270.8|107245.8|107268.6|107243.6|28
1728400380000|2024-10-08 15:13:00|107270.2|107245.2|107263.5|107238.5|107270.8|107245.8|107263.5|107238.5|16
1728400390000|2024-10-08 15:13:10|107258.5|107233.5|107264.6|107239.6|107266.3|107241.3|107253.4|107228.4|34
1728400400000|2024-10-08 15:13:20|107263.8|107238.8|107262.2|107237.2|107264.7|107239.7|107262.2|107237.2|29
1728400410000|2024-10-08 15:13:30|107262|107237|107263.4|107238.4|107266.4|107241.4|107262|107237|28
1728400420000|2024-10-08 15:13:40|107264.2|107239.2|107270.3|107245.3|107271|107246|107262.9|107237.9|24
1728400430000|2024-10-08 15:13:50|107269.9|107244.9|107273.3|107248.3|107274.4|107249.4|107269.1|107244.1|22
1728400440000|2024-10-08 15:14:00|107272.7|107247.7|107266.3|107241.3|107272.7|107247.7|107265.8|107240.8|25
1728400450000|2024-10-08 15:14:10|107266.4|107241.4|107276.3|107251.3|107279.2|107254.2|107266.4|107241.4|16
1728400460000|2024-10-08 15:14:20|107276.1|107251.1|107272.8|107247.8|107276.1|107251.1|107272.8|107247.8|13
1728400470000|2024-10-08 15:14:30|107274|107249|107274.7|107249.7|107276.3|107251.3|107273.4|107248.4|8
1728400480000|2024-10-08 15:14:40|107274.9|107249.9|107276.1|107251.1|107276.1|107251.1|107273.6|107248.6|12
1728400490000|2024-10-08 15:14:50|107275.9|107250.9|107275.2|107250.2|107275.9|107250.9|107273.9|107248.9|9
1728400500000|2024-10-08 15:15:00|107274.8|107249.8|107270.6|107245.6|107277.5|107252.5|107270.6|107245.6|21
1728400510000|2024-10-08 15:15:10|107270.9|107245.9|107266.6|107241.6|107271.1|107246.1|107263.2|107238.2|15
1728400520000|2024-10-08 15:15:20|107267|107242|107259.5|107234.5|107267.3|107242.3|107258.8|107233.8|19
1728400530000|2024-10-08 15:15:30|107258.8|107233.8|107262.1|107237.1|107262.8|107237.8|107258.8|107233.8|26
1728400540000|2024-10-08 15:15:40|107262.4|107237.4|107267.4|107242.4|107267.7|107242.7|107262.1|107237.1|12
1728400550000|2024-10-08 15:15:50|107267.3|107242.3|107265.7|107240.7|107269.1|107244.1|107265.6|107240.6|22
1728400560000|2024-10-08 15:16:00|107265.8|107240.8|107268.1|107243.1|107269.1|107244.1|107264.4|107239.4|26
1728400570000|2024-10-08 15:16:10|107268.5|107243.5|107265.1|107240.1|107268.6|107243.6|107265.1|107240.1|23
1728400580000|2024-10-08 15:16:20|107265.3|107240.3|107263.9|107238.9|107266.4|107241.4|107263.9|107238.9|16
1728400590000|2024-10-08 15:16:30|107264|107239|107291|107266|107293.9|107268.9|107264|107239|31
1728400600000|2024-10-08 15:16:40|107291.3|107266.3|107289|107264|107299.1|107274.1|107288.3|107263.3|30
1728400610000|2024-10-08 15:16:50|107288.6|107263.6|107277.1|107252.1|107289.1|107264.1|107276.8|107251.8|35
1728400620000|2024-10-08 15:17:00|107276.8|107251.8|107275.9|107250.9|107281.3|107256.3|107275.5|107250.5|24
1728400630000|2024-10-08 15:17:10|107275.7|107250.7|107279.9|107254.9|107281.5|107256.5|107274.7|107249.7|30
1728400640000|2024-10-08 15:17:20|107280.1|107255.1|107289.4|107264.4|107296.9|107271.9|107274.9|107249.9|22
1728400650000|2024-10-08 15:17:30|107289.2|107264.2|107288.7|107263.7|107292.8|107267.8|107286.2|107261.2|38
1728400660000|2024-10-08 15:17:40|107288.4|107263.4|107281.4|107256.4|107290|107265|107278.9|107253.9|25
1728400670000|2024-10-08 15:17:50|107282.6|107257.6|107285|107260|107285|107260|107277.9|107252.9|37
1728400680000|2024-10-08 15:18:00|107285.4|107260.4|107295.6|107270.6|107309.4|107284.4|107283.9|107258.9|52
1728400690000|2024-10-08 15:18:10|107295.8|107270.8|107299.1|107274.1|107302.4|107277.4|107295.8|107270.8|45
1728400700000|2024-10-08 15:18:20|107298.4|107273.4|107309.3|107284.3|107309.3|107284.3|107298.4|107273.4|26
1728400710000|2024-10-08 15:18:30|107309.6|107284.6|107310.4|107285.4|107310.4|107285.4|107307.7|107282.7|15
1728400720000|2024-10-08 15:18:40|107310.6|107285.6|107310.9|107285.9|107312.6|107287.6|107306.3|107281.3|31
1728400730000|2024-10-08 15:18:50|107310|107285|107325.5|107300.5|107340.4|107315.4|107310|107285|46
1728400740000|2024-10-08 15:19:00|107325.2|107300.2|107319.4|107294.4|107329.4|107304.4|107318.1|107293.1|44
1728400750000|2024-10-08 15:19:10|107319.9|107294.9|107317|107292|107321.3|107296.3|107315|107290|58
1728400760000|2024-10-08 15:19:20|107316.4|107291.4|107311.9|107286.9|107320.5|107295.5|107310.3|107285.3|39
1728400770000|2024-10-08 15:19:30|107312.2|107287.2|107330.5|107305.5|107330.9|107305.9|107311.8|107286.8|29
1728400780000|2024-10-08 15:19:40|107331|107306|107335.1|107310.1|107338.3|107313.3|107330.8|107305.8|33
1728400790000|2024-10-08 15:19:50|107334.6|107309.6|107334.5|107309.5|107340.9|107315.9|107332.8|107307.8|29
1728400800000|2024-10-08 15:20:00|107335.4|107310.4|107332.4|107307.4|107340.6|107315.6|107330|107305|37
1728400810000|2024-10-08 15:20:10|107332|107307|107326.4|107301.4|107332.8|107307.8|107326.3|107301.3|15
1728400820000|2024-10-08 15:20:20|107327.6|107302.6|107348|107323|107351.9|107326.9|107327.6|107302.6|50
1728400830000|2024-10-08 15:20:30|107347.4|107322.4|107348|107323|107349.4|107324.4|107345.8|107320.8|37
1728400840000|2024-10-08 15:20:40|107346.4|107321.4|107351|107326|107351.6|107326.6|107345.1|107320.1|33
1728400850000|2024-10-08 15:20:50|107351.8|107326.8|107352.6|107327.6|107354|107329|107348|107323|32
1728400860000|2024-10-08 15:21:00|107351.3|107326.3|107335.3|107310.3|107351.3|107326.3|107335.3|107310.3|28
1728400870000|2024-10-08 15:21:10|107335.5|107310.5|107338.2|107313.2|107340.1|107315.1|107335.5|107310.5|15
1728400880000|2024-10-08 15:21:20|107338.4|107313.4|107336.2|107311.2|107340.3|107315.3|107332.3|107307.3|26
1728400890000|2024-10-08 15:21:30|107335.8|107310.8|107333.9|107308.9|107341|107316|107333|107308|36
1728400900000|2024-10-08 15:21:40|107334.2|107309.2|107337.9|107312.9|107339.9|107314.9|107333.6|107308.6|29
1728400910000|2024-10-08 15:21:50|107337.7|107312.7|107332.6|107307.6|107338.5|107313.5|107331.5|107306.5|27
1728400920000|2024-10-08 15:22:00|107332.5|107307.5|107333.9|107308.9|107345.6|107320.6|107332.2|107307.2|42
1728400930000|2024-10-08 15:22:10|107333|107308|107337.7|107312.7|107340.6|107315.6|107332.5|107307.5|33
1728400940000|2024-10-08 15:22:20|107336.6|107311.6|107338.5|107313.5|107338.6|107313.6|107332.3|107307.3|38
1728400950000|2024-10-08 15:22:30|107337.8|107312.8|107339|107314|107339.3|107314.3|107336.4|107311.4|20
1728400960000|2024-10-08 15:22:40|107338.4|107313.4|107347|107322|107349|107324|107338|107313|34
1728400970000|2024-10-08 15:22:50|107346.6|107321.6|107339.8|107314.8|107348.6|107323.6|107339.8|107314.8|30
1728400980000|2024-10-08 15:23:00|107339.7|107314.7|107355.9|107330.9|107356.1|107331.1|107339.6|107314.6|42
1728400990000|2024-10-08 15:23:10|107355.6|107330.6|107353.4|107328.4|107355.8|107330.8|107351.3|107326.3|30
1728401000000|2024-10-08 15:23:20|107353.2|107328.2|107355.5|107330.5|107356.7|107331.7|107352.7|107327.7|28
1728401010000|2024-10-08 15:23:30|107355.8|107330.8|107355.1|107330.1|107355.8|107330.8|107353.1|107328.1|16
1728401020000|2024-10-08 15:23:40|107355.2|107330.2|107366.4|107341.4|107366.4|107341.4|107355.2|107330.2|40
1728401030000|2024-10-08 15:23:50|107366.7|107341.7|107365.5|107340.5|107367.3|107342.3|107363.1|107338.1|24
1728401040000|2024-10-08 15:24:00|107365.2|107340.2|107366.2|107341.2|107368.9|107343.9|107364.6|107339.6|26
1728401050000|2024-10-08 15:24:10|107366|107341|107368.6|107343.6|107370.6|107345.6|107366|107341|12
1728401060000|2024-10-08 15:24:20|107368.1|107343.1|107365.9|107340.9|107368.3|107343.3|107363.7|107338.7|16
1728401070000|2024-10-08 15:24:30|107366.2|107341.2|107364.9|107339.9|107366.5|107341.5|107363.9|107338.9|19
1728401080000|2024-10-08 15:24:40|107365|107340|107367.8|107342.8|107368.3|107343.3|107364.6|107339.6|18
1728401090000|2024-10-08 15:24:50|107367.6|107342.6|107361.7|107336.7|107367.6|107342.6|107360.7|107335.7|21
1728401100000|2024-10-08 15:25:00|107362.3|107337.3|107364.8|107339.8|107365.6|107340.6|107361.8|107336.8|21
1728401110000|2024-10-08 15:25:10|107365.8|107340.8|107367.9|107342.9|107368.9|107343.9|107365.8|107340.8|28
1728401120000|2024-10-08 15:25:20|107368.1|107343.1|107360.1|107335.1|107368.1|107343.1|107358.4|107333.4|35
1728401130000|2024-10-08 15:25:30|107359.8|107334.8|107360.8|107335.8|107365.3|107340.3|107359.8|107334.8|28
1728401140000|2024-10-08 15:25:40|107360.2|107335.2|107369.2|107344.2|107369.2|107344.2|107360.2|107335.2|22
1728401150000|2024-10-08 15:25:50|107368.8|107343.8|107369.4|107344.4|107369.4|107344.4|107363.7|107338.7|30
1728401160000|2024-10-08 15:26:00|107368.2|107343.2|107367.4|107342.4|107368.2|107343.2|107367|107342|12
1728401170000|2024-10-08 15:26:10|107367.2|107342.2|107363|107338|107367.4|107342.4|107362.7|107337.7|14
1728401180000|2024-10-08 15:26:20|107363.2|107338.2|107360|107335|107364.1|107339.1|107359.4|107334.4|27
1728401190000|2024-10-08 15:26:30|107360.3|107335.3|107357.5|107332.5|107360.3|107335.3|107356|107331|33
1728401200000|2024-10-08 15:26:40|107357.4|107332.4|107366.1|107341.1|107366.8|107341.8|107355.3|107330.3|26
1728401210000|2024-10-08 15:26:50|107366.4|107341.4|107368.6|107343.6|107368.8|107343.8|107366.3|107341.3|23
1728401220000|2024-10-08 15:27:00|107369|107344|107368.5|107343.5|107369|107344|107367.7|107342.7|18
1728401230000|2024-10-08 15:27:10|107368.4|107343.4|107364.6|107339.6|107369|107344|107363.6|107338.6|23
1728401240000|2024-10-08 15:27:20|107364.4|107339.4|107367.9|107342.9|107368.2|107343.2|107364.3|107339.3|19
1728401250000|2024-10-08 15:27:30|107367.7|107342.7|107369|107344|107369|107344|107367.3|107342.3|18
1728401260000|2024-10-08 15:27:40|107368.7|107343.7|107369|107344|107369|107344|107367|107342|24
1728401270000|2024-10-08 15:27:50|107368.6|107343.6|107374.2|107349.2|107374.8|107349.8|107368.2|107343.2|18
1728401280000|2024-10-08 15:28:00|107374.4|107349.4|107374.1|107349.1|107374.5|107349.5|107372.1|107347.1|16
1728401290000|2024-10-08 15:28:10|107374.4|107349.4|107379.2|107354.2|107379.7|107354.7|107374|107349|22
1728401300000|2024-10-08 15:28:20|107378.4|107353.4|107372.8|107347.8|107380.2|107355.2|107372.7|107347.7|32
1728401310000|2024-10-08 15:28:30|107373.2|107348.2|107377.9|107352.9|107379.2|107354.2|107372.7|107347.7|27
1728401320000|2024-10-08 15:28:40|107377.6|107352.6|107376.3|107351.3|107378.7|107353.7|107374.9|107349.9|34
1728401330000|2024-10-08 15:28:50|107375.8|107350.8|107374.9|107349.9|107376.4|107351.4|107373.1|107348.1|28
1728401340000|2024-10-08 15:29:00|107374.7|107349.7|107384.3|107359.3|107384.3|107359.3|107374.1|107349.1|41
1728401350000|2024-10-08 15:29:10|107384.4|107359.4|107380.6|107355.6|107388.8|107363.8|107379.4|107354.4|47
1728401360000|2024-10-08 15:29:20|107380.1|107355.1|107383.1|107358.1|107383.4|107358.4|107379|107354|43
1728401370000|2024-10-08 15:29:30|107382.8|107357.8|107381.4|107356.4|107383.1|107358.1|107380.8|107355.8|29
1728401380000|2024-10-08 15:29:40|107381.3|107356.3|107382.2|107357.2|107382.2|107357.2|107379.6|107354.6|25
1728401390000|2024-10-08 15:29:50|107382.5|107357.5|107386|107361|107387.6|107362.6|107363.7|107338.7|30
1728401400000|2024-10-08 15:30:00|107386.3|107361.3|107384.2|107359.2|107388.3|107363.3|107382.7|107357.7|45
1728401410000|2024-10-08 15:30:10|107385.6|107360.6|107386.4|107361.4|107392.5|107367.5|107383.8|107358.8|38
1728401420000|2024-10-08 15:30:20|107385.1|107360.1|107387.4|107362.4|107388.7|107363.7|107384.3|107359.3|25
1728401430000|2024-10-08 15:30:30|107387.3|107362.3|107386.8|107361.8|107389.5|107364.5|107385.2|107360.2|21
1728401440000|2024-10-08 15:30:40|107387.3|107362.3|107388.2|107363.2|107390.1|107365.1|107385.5|107360.5|18
1728401450000|2024-10-08 15:30:50|107388.7|107363.7|107390.3|107365.3|107393.5|107368.5|107386.8|107361.8|28
1728401460000|2024-10-08 15:31:00|107390.4|107365.4|107394.3|107369.3|107394.3|107369.3|107389.5|107364.5|22
1728401470000|2024-10-08 15:31:10|107392.6|107367.6|107403|107378|107403.9|107378.9|107392.6|107367.6|22
1728401480000|2024-10-08 15:31:20|107403.4|107378.4|107404.3|107379.3|107404.3|107379.3|107402|107377|14
1728401490000|2024-10-08 15:31:30|107404.2|107379.2|107396.4|107371.4|107404.4|107379.4|107396.4|107371.4|15
1728401500000|2024-10-08 15:31:40|107396.1|107371.1|107399|107374|107399.3|107374.3|107392.8|107367.8|32
1728401510000|2024-10-08 15:31:50|107398.4|107373.4|107391.9|107366.9|107398.4|107373.4|107391.7|107366.7|40
1728401520000|2024-10-08 15:32:00|107391.3|107366.3|107391.1|107366.1|107393.4|107368.4|107390.9|107365.9|35
1728401530000|2024-10-08 15:32:10|107392|107367|107393.8|107368.8|107394.1|107369.1|107391.9|107366.9|18
1728401540000|2024-10-08 15:32:20|107393.4|107368.4|107398.5|107373.5|107399.8|107374.8|107393.3|107368.3|22
1728401550000|2024-10-08 15:32:30|107398.2|107373.2|107390.6|107365.6|107398.2|107373.2|107388.9|107363.9|24
1728401560000|2024-10-08 15:32:40|107390.1|107365.1|107388.9|107363.9|107390.8|107365.8|107388.8|107363.8|31
1728401570000|2024-10-08 15:32:50|107388.8|107363.8|107388|107363|107388.8|107363.8|107384.6|107359.6|22
1728401580000|2024-10-08 15:33:00|107388.3|107363.3|107387.1|107362.1|107388.3|107363.3|107387.1|107362.1|8
1728401590000|2024-10-08 15:33:10|107387|107362|107386.8|107361.8|107387.2|107362.2|107386.4|107361.4|7
1728401600000|2024-10-08 15:33:20|107386.6|107361.6|107380|107355|107387.1|107362.1|107379.5|107354.5|22
1728401610000|2024-10-08 15:33:30|107380.3|107355.3|107385.4|107360.4|107386.7|107361.7|107380.3|107355.3|11
1728401620000|2024-10-08 15:33:40|107385.5|107360.5|107395.4|107370.4|107395.4|107370.4|107385.5|107360.5|16
1728401630000|2024-10-08 15:33:50|107398|107373|107398.6|107373.6|107398.6|107373.6|107396.5|107371.5|22
1728401640000|2024-10-08 15:34:00|107399.2|107374.2|107398.6|107373.6|107399.7|107374.7|107398.4|107373.4|20
1728401650000|2024-10-08 15:34:10|107399|107374|107399.7|107374.7|107403|107378|107399|107374|29
1728401660000|2024-10-08 15:34:20|107399.6|107374.6|107394.4|107369.4|107399.7|107374.7|107393.9|107368.9|17
1728401670000|2024-10-08 15:34:30|107394.3|107369.3|107398.6|107373.6|107398.6|107373.6|107392.6|107367.6|36
1728401680000|2024-10-08 15:34:40|107398.7|107373.7|107404.5|107379.5|107404.5|107379.5|107398.6|107373.6|35
1728401690000|2024-10-08 15:34:50|107404.1|107379.1|107412.3|107387.3|107412.6|107387.6|107403|107378|40
1728401700000|2024-10-08 15:35:00|107411.9|107386.9|107412.2|107387.2|107412.8|107387.8|107411.1|107386.1|22
1728401710000|2024-10-08 15:35:10|107412.3|107387.3|107402.8|107377.8|107412.3|107387.3|107401.9|107376.9|29
1728401720000|2024-10-08 15:35:20|107403.6|107378.6|107400.9|107375.9|107404.4|107379.4|107399.2|107374.2|31
1728401730000|2024-10-08 15:35:30|107400.6|107375.6|107399.9|107374.9|107401.2|107376.2|107396|107371|26
1728401740000|2024-10-08 15:35:40|107399.5|107374.5|107406.7|107381.7|107406.7|107381.7|107398.5|107373.5|19
1728401750000|2024-10-08 15:35:50|107406.4|107381.4|107405.7|107380.7|107406.4|107381.4|107403.8|107378.8|29
1728401760000|2024-10-08 15:36:00|107403.9|107378.9|107398.9|107373.9|107403.9|107378.9|107398.2|107373.2|15
1728401770000|2024-10-08 15:36:10|107398.2|107373.2|107399.4|107374.4|107403.4|107378.4|107397.6|107372.6|23
1728401780000|2024-10-08 15:36:20|107399.5|107374.5|107399.9|107374.9|107402.7|107377.7|107399.5|107374.5|12
1728401790000|2024-10-08 15:36:30|107399.2|107374.2|107398.3|107373.3|107399.2|107374.2|107398.3|107373.3|4
1728401800000|2024-10-08 15:36:40|107398.1|107373.1|107396|107371|107398.1|107373.1|107395.3|107370.3|21
1728401810000|2024-10-08 15:36:50|107395.9|107370.9|107394.1|107369.1|107395.9|107370.9|107390.7|107365.7|13
1728401820000|2024-10-08 15:37:00|107394.8|107369.8|107393.7|107368.7|107396.5|107371.5|107392.1|107367.1|15
1728401830000|2024-10-08 15:37:10|107393.3|107368.3|107388.5|107363.5|107393.3|107368.3|107388.2|107363.2|29
1728401840000|2024-10-08 15:37:20|107388.6|107363.6|107386.2|107361.2|107388.9|107363.9|107385.2|107360.2|17
1728401850000|2024-10-08 15:37:30|107386.6|107361.6|107380|107355|107389.7|107364.7|107380|107355|49
1728401860000|2024-10-08 15:37:40|107380.4|107355.4|107379.5|107354.5|107381.5|107356.5|107379.1|107354.1|20
1728401870000|2024-10-08 15:37:50|107378.9|107353.9|107373.5|107348.5|107380.1|107355.1|107372.3|107347.3|32
1728401880000|2024-10-08 15:38:00|107374.2|107349.2|107376|107351|107379.9|107354.9|107372.8|107347.8|43
1728401890000|2024-10-08 15:38:10|107376.2|107351.2|107377.3|107352.3|107377.7|107352.7|107376.2|107351.2|12
1728401900000|2024-10-08 15:38:20|107377.7|107352.7|107373|107348|107378|107353|107372.6|107347.6|12
1728401910000|2024-10-08 15:38:30|107372.8|107347.8|107376.5|107351.5|107376.5|107351.5|107372.8|107347.8|7
1728401920000|2024-10-08 15:38:40|107376.4|107351.4|107383.9|107358.9|107384.5|107359.5|107376.2|107351.2|20
1728401930000|2024-10-08 15:38:50|107385.2|107360.2|107381.4|107356.4|107385.9|107360.9|107380.7|107355.7|20
1728401940000|2024-10-08 15:39:00|107381.3|107356.3|107378.3|107353.3|107383.2|107358.2|107378|107353|29
1728401950000|2024-10-08 15:39:10|107378.5|107353.5|107376.9|107351.9|107384.1|107359.1|107376.3|107351.3|28
1728401960000|2024-10-08 15:39:20|107375.9|107350.9|107373|107348|107375.9|107350.9|107370.9|107345.9|21
1728401970000|2024-10-08 15:39:30|107372.7|107347.7|107372.5|107347.5|107375.8|107350.8|107370.3|107345.3|27
1728401980000|2024-10-08 15:39:40|107372|107347|107370.8|107345.8|107372.9|107347.9|107370.7|107345.7|13
1728401990000|2024-10-08 15:39:50|107372|107347|107373.4|107348.4|107373.5|107348.5|107371.8|107346.8|24
1728402000000|2024-10-08 15:40:00|107374.5|107349.5|107369.9|107344.9|107376|107351|107369.9|107344.9|21
1728402010000|2024-10-08 15:40:10|107370.1|107345.1|107369.4|107344.4|107373.5|107348.5|107369.4|107344.4|15
1728402020000|2024-10-08 15:40:20|107369.7|107344.7|107368.7|107343.7|107370.6|107345.6|107367.4|107342.4|12
1728402030000|2024-10-08 15:40:30|107369.3|107344.3|107370|107345|107370.2|107345.2|107368.9|107343.9|6
1728402040000|2024-10-08 15:40:40|107369.4|107344.4|107373.5|107348.5|107375|107350|107358.9|107333.9|34
1728402050000|2024-10-08 15:40:50|107373.6|107348.6|107366.2|107341.2|107375.2|107350.2|107365.5|107340.5|28
1728402060000|2024-10-08 15:41:00|107366.7|107341.7|107360.7|107335.7|107366.7|107341.7|107360.7|107335.7|22
1728402070000|2024-10-08 15:41:10|107359.9|107334.9|107372.4|107347.4|107396|107371|107357.3|107332.3|23
1728402080000|2024-10-08 15:41:20|107373.6|107348.6|107363.6|107338.6|107378.8|107353.8|107363.2|107338.2|47
1728402090000|2024-10-08 15:41:30|107363|107338|107374.4|107349.4|107374.4|107349.4|107362.2|107337.2|38
1728402100000|2024-10-08 15:41:40|107374.2|107349.2|107371.6|107346.6|107374.2|107349.2|107371|107346|26
1728402110000|2024-10-08 15:41:50|107372.1|107347.1|107384.8|107359.8|107386|107361|107372.1|107347.1|60
1728402120000|2024-10-08 15:42:00|107385.5|107360.5|107389.6|107364.6|107395|107370|107380.7|107355.7|54
1728402130000|2024-10-08 15:42:10|107384.4|107359.4|107380.1|107355.1|107384.4|107359.4|107379.5|107354.5|32
1728402140000|2024-10-08 15:42:20|107379.9|107354.9|107383.4|107358.4|107383.4|107358.4|107378.5|107353.5|28
1728402150000|2024-10-08 15:42:30|107384|107359|107383.8|107358.8|107384.3|107359.3|107381.5|107356.5|40
1728402160000|2024-10-08 15:42:40|107383.5|107358.5|107387.9|107362.9|107388.7|107363.7|107383.5|107358.5|20
1728402170000|2024-10-08 15:42:50|107388.2|107363.2|107385.1|107360.1|107389.3|107364.3|107385.1|107360.1|33
1728402180000|2024-10-08 15:43:00|107385|107360|107388|107363|107390.1|107365.1|107384.4|107359.4|30
1728402190000|2024-10-08 15:43:10|107389.1|107364.1|107386.8|107361.8|107389.1|107364.1|107383.1|107358.1|26
1728402200000|2024-10-08 15:43:20|107386.5|107361.5|107385.1|107360.1|107387.8|107362.8|107383.9|107358.9|25
1728402210000|2024-10-08 15:43:30|107385.6|107360.6|107386.3|107361.3|107387.5|107362.5|107383.2|107358.2|29
1728402220000|2024-10-08 15:43:40|107386.7|107361.7|107374.9|107349.9|107386.8|107361.8|107374.2|107349.2|14
1728402230000|2024-10-08 15:43:50|107374.7|107349.7|107378.2|107353.2|107378.2|107353.2|107374.5|107349.5|20
1728402240000|2024-10-08 15:44:00|107376.8|107351.8|107376|107351|107376.8|107351.8|107374|107349|18
1728402250000|2024-10-08 15:44:10|107376.4|107351.4|107415.4|107390.4|107417.9|107392.9|107376.4|107351.4|37
1728402260000|2024-10-08 15:44:20|107414.5|107389.5|107420.4|107395.4|107421.1|107396.1|107412.8|107387.8|44
1728402270000|2024-10-08 15:44:30|107421|107396|107424.7|107399.7|107425.6|107400.6|107421|107396|18
1728402280000|2024-10-08 15:44:40|107424.1|107399.1|107423.9|107398.9|107425.4|107400.4|107423.8|107398.8|16
1728402290000|2024-10-08 15:44:50|107424.3|107399.3|107425.6|107400.6|107426.1|107401.1|107423.3|107398.3|16
1728402300000|2024-10-08 15:45:00|107424.9|107399.9|107415.9|107390.9|107424.9|107399.9|107415.9|107390.9|26
1728402310000|2024-10-08 15:45:10|107415.1|107390.1|107409.5|107384.5|107415.1|107390.1|107409.5|107384.5|24
1728402320000|2024-10-08 15:45:20|107408.8|107383.8|107405.8|107380.8|107412.2|107387.2|107405.8|107380.8|19
1728402330000|2024-10-08 15:45:30|107406.3|107381.3|107397.7|107372.7|107407.8|107382.8|107397.7|107372.7|23
1728402340000|2024-10-08 15:45:40|107398.3|107373.3|107398.9|107373.9|107405.3|107380.3|107398|107373|44
1728402350000|2024-10-08 15:45:50|107398.5|107373.5|107397.8|107372.8|107398.8|107373.8|107397.6|107372.6|12
1728402360000|2024-10-08 15:46:00|107398|107373|107382.4|107357.4|107398|107373|107381.5|107356.5|48
1728402370000|2024-10-08 15:46:10|107383.3|107358.3|107382.9|107357.9|107386.8|107361.8|107382.1|107357.1|30
1728402380000|2024-10-08 15:46:20|107383.1|107358.1|107381.9|107356.9|107383.3|107358.3|107381.5|107356.5|18
1728402390000|2024-10-08 15:46:30|107382.1|107357.1|107383.1|107358.1|107383.1|107358.1|107382|107357|12
1728402400000|2024-10-08 15:46:40|107383|107358|107380.1|107355.1|107385|107360|107377.9|107352.9|21
1728402410000|2024-10-08 15:46:50|107380.7|107355.7|107366.5|107341.5|107380.7|107355.7|107364.6|107339.6|58
1728402420000|2024-10-08 15:47:00|107365.9|107340.9|107367.5|107342.5|107369.4|107344.4|107364.2|107339.2|44
1728402430000|2024-10-08 15:47:10|107367.8|107342.8|107357.2|107332.2|107375.7|107350.7|107356.5|107331.5|31
1728402440000|2024-10-08 15:47:20|107357.5|107332.5|107351.2|107326.2|107364.6|107339.6|107350.8|107325.8|44
1728402450000|2024-10-08 15:47:30|107351.1|107326.1|107350.2|107325.2|107352.1|107327.1|107349.4|107324.4|24
1728402460000|2024-10-08 15:47:40|107350.3|107325.3|107348.7|107323.7|107351.3|107326.3|107348.2|107323.2|20
1728402470000|2024-10-08 15:47:50|107349.2|107324.2|107348.4|107323.4|107360.5|107335.5|107343.6|107318.6|46
1728402480000|2024-10-08 15:48:00|107348.6|107323.6|107352.7|107327.7|107359.6|107334.6|107348.6|107323.6|57
1728402490000|2024-10-08 15:48:10|107351.1|107326.1|107360|107335|107361.7|107336.7|107350.7|107325.7|41
1728402500000|2024-10-08 15:48:20|107359.7|107334.7|107362.9|107337.9|107363.2|107338.2|107359.3|107334.3|17
1728402510000|2024-10-08 15:48:30|107362.8|107337.8|107367|107342|107368|107343|107362.8|107337.8|18
1728402520000|2024-10-08 15:48:40|107369.9|107344.9|107372.2|107347.2|107380.1|107355.1|107369.9|107344.9|25
1728402530000|2024-10-08 15:48:50|107372.5|107347.5|107375.5|107350.5|107376.2|107351.2|107372.5|107347.5|20
1728402540000|2024-10-08 15:49:00|107374.7|107349.7|107375.6|107350.6|107375.6|107350.6|107373.8|107348.8|11
1728402550000|2024-10-08 15:49:10|107374|107349|107375.6|107350.6|107377.7|107352.7|107374|107349|11
1728402560000|2024-10-08 15:49:20|107375.5|107350.5|107372.5|107347.5|107375.5|107350.5|107372.5|107347.5|6
1728402570000|2024-10-08 15:49:30|107372.8|107347.8|107387.1|107337.1|107387.1|107350.1|107370.7|107337.1|17
1728402580000|2024-10-08 15:49:40|107387|107337|107385.3|107335.3|107387.1|107337.1|107385.3|107335.3|10
1728402590000|2024-10-08 15:49:50|107385.1|107335.1|107376.8|107326.8|107385.1|107335.1|107376.4|107326.4|33
1728402600000|2024-10-08 15:50:00|107376.5|107326.5|107353.8|107328.8|107376.5|107332.4|107353.8|107321|29
1728402610000|2024-10-08 15:50:10|107354.5|107329.5|107346.8|107321.8|107361.1|107336.1|107346.8|107321.8|29
1728402620000|2024-10-08 15:50:20|107346.9|107321.9|107341.2|107316.2|107347.3|107322.3|107337.1|107312.1|58
1728402630000|2024-10-08 15:50:30|107340.5|107315.5|107338.9|107313.9|107341.2|107316.2|107336.6|107311.6|59
1728402640000|2024-10-08 15:50:40|107338|107313|107340.2|107315.2|107341.2|107316.2|107338|107313|56
1728402650000|2024-10-08 15:50:50|107340.7|107315.7|107335.1|107310.1|107341.4|107316.4|107333.1|107308.1|47
1728402660000|2024-10-08 15:51:00|107334.6|107309.6|107331.9|107306.9|107335|107310|107325.2|107300.2|54
1728402670000|2024-10-08 15:51:10|107332.3|107307.3|107328|107303|107332.3|107307.3|107327|107302|39
1728402680000|2024-10-08 15:51:20|107327.8|107302.8|107319.2|107294.2|107330.1|107305.1|107319.2|107294.2|48
1728402690000|2024-10-08 15:51:30|107318.6|107293.6|107320|107270|107330.7|107293.6|107316.8|107268.7|42
1728402700000|2024-10-08 15:51:40|107319.9|107269.9|107306.7|107281.7|107319.9|107282.3|107304.9|107269|22
1728402710000|2024-10-08 15:51:50|107306.4|107281.4|107307.4|107282.4|107311.3|107286.3|107304.5|107279.5|22
1728402720000|2024-10-08 15:52:00|107307.2|107282.2|107302.9|107277.9|107307.2|107282.2|107302.7|107277.7|45
1728402730000|2024-10-08 15:52:10|107303.8|107278.8|107302.4|107277.4|107303.8|107278.8|107295.2|107270.2|32
1728402740000|2024-10-08 15:52:20|107302.2|107277.2|107307.8|107282.8|107307.8|107282.8|107301.5|107276.5|33
1728402750000|2024-10-08 15:52:30|107308.2|107283.2|107310|107285|107310.6|107285.6|107307.7|107282.7|27
1728402760000|2024-10-08 15:52:40|107310.3|107285.3|107316.8|107291.8|107317.7|107292.7|107310.3|107285.3|27
1728402770000|2024-10-08 15:52:50|107316.2|107291.2|107317.2|107292.2|107318.5|107293.5|107316.2|107291.2|20
1728402780000|2024-10-08 15:53:00|107317.1|107292.1|107311.8|107286.8|107317.5|107292.5|107311.8|107286.8|23
1728402790000|2024-10-08 15:53:10|107311|107286|107309.1|107284.1|107312.8|107287.8|107309.1|107284.1|26
1728402800000|2024-10-08 15:53:20|107309|107284|107300.7|107275.7|107309.6|107284.6|107294.9|107269.9|44
1728402810000|2024-10-08 15:53:30|107299.9|107274.9|107291.6|107266.6|107311.7|107274.9|107289.2|107260.3|56
1728402820000|2024-10-08 15:53:40|107293|107268|107292.3|107267.3|107299.1|107274.1|107292.3|107267.3|63
1728402830000|2024-10-08 15:53:50|107292.9|107267.9|107300.9|107275.9|107303.7|107278.7|107290.1|107265.1|64
1728402840000|2024-10-08 15:54:00|107301.5|107276.5|107291.8|107266.8|107303.4|107278.4|107291.2|107266.2|60
1728402850000|2024-10-08 15:54:10|107292.1|107267.1|107298.4|107273.4|107300.1|107275.1|107292.1|107267.1|31
1728402860000|2024-10-08 15:54:20|107298.2|107273.2|107294.3|107269.3|107298.5|107273.5|107294.3|107269.3|19
1728402870000|2024-10-08 15:54:30|107292.6|107267.6|107291.8|107266.8|107294.6|107269.6|107290.1|107265.1|47
1728402880000|2024-10-08 15:54:40|107291.6|107266.6|107297.7|107272.7|107297.7|107272.7|107288.8|107263.8|40
1728402890000|2024-10-08 15:54:50|107298|107273|107301.2|107276.2|107313.7|107276.2|107296.7|107259.7|38
1728402900000|2024-10-08 15:55:00|107300.8|107275.8|107292.7|107267.7|107301|107276|107291.7|107266.7|30
1728402910000|2024-10-08 15:55:10|107292.2|107267.2|107294.6|107269.6|107297.3|107272.3|107290.7|107265.7|48
1728402920000|2024-10-08 15:55:20|107293.8|107268.8|107288.6|107263.6|107297.5|107272.5|107286|107261|40
1728402930000|2024-10-08 15:55:30|107284.9|107259.9|107274.8|107249.8|107284.9|107259.9|107274.7|107249.7|31
1728402940000|2024-10-08 15:55:40|107275.2|107250.2|107282|107257|107283.3|107258.3|107273|107248|52
1728402950000|2024-10-08 15:55:50|107282.7|107257.7|107286.3|107261.3|107287.1|107262.1|107282.3|107257.3|52
1728402960000|2024-10-08 15:56:00|107285.9|107260.9|107282.8|107257.8|107290.2|107265.2|107282.7|107257.7|25
1728402970000|2024-10-08 15:56:10|107284.1|107259.1|107284.4|107259.4|107286.7|107261.7|107282.9|107257.9|20
1728402980000|2024-10-08 15:56:20|107283.5|107258.5|107283.2|107258.2|107285.1|107260.1|107279.2|107254.2|34
1728402990000|2024-10-08 15:56:30|107283.9|107258.9|107284.2|107259.2|107284.6|107259.6|107283.6|107258.6|19
1728403000000|2024-10-08 15:56:40|107284|107259|107295.4|107245.4|107300|107262.8|107284|107245.3|26
1728403010000|2024-10-08 15:56:50|107295.3|107245.3|107290.5|107240.5|107295.6|107245.6|107289.5|107239.5|17
1728403020000|2024-10-08 15:57:00|107290.7|107240.7|107274.2|107249.2|107292.1|107256.8|107274.1|107240.7|19
1728403030000|2024-10-08 15:57:10|107274.4|107249.4|107276.6|107251.6|107276.6|107251.6|107273.4|107248.4|17
1728403040000|2024-10-08 15:57:20|107276.7|107251.7|107288.2|107238.2|107288.7|107252.8|107269.6|107231.2|43
1728403050000|2024-10-08 15:57:30|107288.5|107238.5|107291.4|107241.4|107293|107243|107288.3|107238.3|23
1728403060000|2024-10-08 15:57:40|107291.3|107241.3|107274.7|107249.7|107291.3|107254.8|107274.3|107238.4|35
1728403070000|2024-10-08 15:57:50|107275.8|107250.8|107281.6|107256.6|107284.8|107259.8|107275.8|107250.8|28
1728403080000|2024-10-08 15:58:00|107282.6|107257.6|107276.4|107251.4|107284|107259|107276.2|107251.2|29
1728403090000|2024-10-08 15:58:10|107275.5|107250.5|107276.5|107251.5|107281.7|107256.7|107274.8|107249.8|29
1728403100000|2024-10-08 15:58:20|107277|107252|107274.3|107249.3|107277|107252|107270.8|107245.8|24
1728403110000|2024-10-08 15:58:30|107277.2|107252.2|107274.4|107249.4|107277.4|107252.4|107273.1|107248.1|9
1728403120000|2024-10-08 15:58:40|107274.8|107249.8|107282.3|107257.3|107282.3|107257.3|107274.5|107249.5|22
1728403130000|2024-10-08 15:58:50|107284.4|107259.4|107281.1|107256.1|107286.8|107261.8|107279|107254|22
1728403140000|2024-10-08 15:59:00|107281.7|107256.7|107278.3|107253.3|107283.3|107258.3|107278.1|107253.1|30
1728403150000|2024-10-08 15:59:10|107280.3|107255.3|107279.2|107254.2|107282.3|107257.3|107275.1|107250.1|42
1728403160000|2024-10-08 15:59:20|107279.4|107254.4|107279.4|107254.4|107282.1|107257.1|107277.7|107252.7|31
1728403170000|2024-10-08 15:59:30|107280|107255|107283.7|107258.7|107286.9|107261.9|107277.9|107252.9|23
1728403180000|2024-10-08 15:59:40|107284.7|107259.7|107285.8|107260.8|107289.7|107264.7|107284.7|107259.7|21
1728403190000|2024-10-08 15:59:50|107284.9|107259.9|107282.6|107257.6|107285.7|107260.7|107282.6|107257.6|16
1728403200000|2024-10-08 16:00:00|107283.5|107258.5|107276.4|107251.4|107283.6|107258.6|107276.2|107251.2|31
1728403210000|2024-10-08 16:00:10|107276.8|107251.8|107277.9|107252.9|107278.6|107253.6|107276|107251|25
1728403220000|2024-10-08 16:00:20|107278.4|107253.4|107277.7|107252.7|107281.4|107256.4|107275.1|107250.1|46
1728403230000|2024-10-08 16:00:30|107277.8|107252.8|107286.6|107261.6|107286.6|107261.6|107277.4|107252.4|32
1728403240000|2024-10-08 16:00:40|107286.1|107261.1|107280.5|107255.5|107286.6|107261.6|107279|107254|30
1728403250000|2024-10-08 16:00:50|107279.6|107254.6|107281.8|107256.8|107283.7|107258.7|107277.7|107252.7|30
1728403260000|2024-10-08 16:01:00|107282.1|107257.1|107279.3|107254.3|107284|107259|107275.8|107250.8|44
1728403270000|2024-10-08 16:01:10|107277.8|107252.8|107278.2|107253.2|107279.3|107254.3|107274.3|107249.3|20
1728403280000|2024-10-08 16:01:20|107278.8|107253.8|107279.9|107254.9|107280.8|107255.8|107273.2|107248.2|34
1728403290000|2024-10-08 16:01:30|107279.8|107254.8|107280.4|107255.4|107280.9|107255.9|107277.7|107252.7|26
1728403300000|2024-10-08 16:01:40|107281.3|107256.3|107283.4|107258.4|107284.1|107259.1|107279.2|107254.2|28
1728403310000|2024-10-08 16:01:50|107285.9|107260.9|107290.3|107265.3|107290.4|107265.4|107282.9|107257.9|51
1728403320000|2024-10-08 16:02:00|107289|107264|107282.7|107257.7|107290.6|107265.6|107281.1|107256.1|39
1728403330000|2024-10-08 16:02:10|107281.6|107256.6|107273.1|107248.1|107285.8|107260.8|107269.5|107244.5|43
1728403340000|2024-10-08 16:02:20|107273.2|107248.2|107274.8|107249.8|107277.4|107252.4|107273.2|107248.2|45
1728403350000|2024-10-08 16:02:30|107275.2|107250.2|107270.2|107245.2|107275.2|107250.2|107268.9|107243.9|40
1728403360000|2024-10-08 16:02:40|107269.7|107244.7|107264.3|107239.3|107270.2|107245.2|107262.7|107237.7|39
1728403370000|2024-10-08 16:02:50|107265.1|107240.1|107264.2|107239.2|107267.1|107242.1|107263|107238|41
1728403380000|2024-10-08 16:03:00|107265|107240|107262.7|107237.7|107265.3|107240.3|107258.5|107233.5|28
1728403390000|2024-10-08 16:03:10|107262.3|107237.3|107261.9|107236.9|107263.3|107238.3|107259.4|107234.4|37
1728403400000|2024-10-08 16:03:20|107261.8|107236.8|107262.4|107237.4|107263.1|107238.1|107260.6|107235.6|17
1728403410000|2024-10-08 16:03:30|107262.3|107237.3|107262.6|107237.6|107263.4|107238.4|107260.3|107235.3|26
1728403420000|2024-10-08 16:03:40|107261.2|107236.2|107259.8|107234.8|107262.5|107237.5|107258.8|107233.8|22
1728403430000|2024-10-08 16:03:50|107259.7|107234.7|107256.7|107231.7|107260.9|107235.9|107256|107231|36
1728403440000|2024-10-08 16:04:00|107257.3|107232.3|107259.3|107234.3|107260.1|107235.1|107255.7|107230.7|48
1728403450000|2024-10-08 16:04:10|107258.9|107233.9|107263.7|107238.7|107264.3|107239.3|107254.5|107229.5|42
1728403460000|2024-10-08 16:04:20|107263.3|107238.3|107261.7|107236.7|107266.6|107241.6|107261.7|107236.7|30
1728403470000|2024-10-08 16:04:30|107261.8|107236.8|107259.7|107234.7|107265|107240|107254.9|107229.9|30
1728403480000|2024-10-08 16:04:40|107260.7|107235.7|107261.5|107236.5|107263.8|107238.8|107257|107232|38
1728403490000|2024-10-08 16:04:50|107263|107238|107263.2|107238.2|107263.7|107238.7|107261.5|107236.5|26
1728403500000|2024-10-08 16:05:00|107264.7|107239.7|107264.4|107239.4|107269.2|107244.2|107263.2|107238.2|25
1728403510000|2024-10-08 16:05:10|107265.3|107240.3|107264.1|107239.1|107265.6|107240.6|107262.7|107237.7|20
1728403520000|2024-10-08 16:05:20|107264|107239|107266.6|107241.6|107267.2|107242.2|107263|107238|13
1728403530000|2024-10-08 16:05:30|107266.5|107241.5|107262.4|107237.4|107266.5|107241.5|107262|107237|28
1728403540000|2024-10-08 16:05:40|107263.5|107238.5|107267.8|107242.8|107268.4|107243.4|107261.4|107236.4|21
1728403550000|2024-10-08 16:05:50|107265.9|107240.9|107263.3|107238.3|107268.8|107243.8|107259|107234|40
1728403560000|2024-10-08 16:06:00|107264.7|107239.7|107263.5|107238.5|107267|107242|107262.6|107237.6|25
1728403570000|2024-10-08 16:06:10|107263.8|107238.8|107266.9|107241.9|107269.4|107244.4|107263.2|107238.2|16
1728403580000|2024-10-08 16:06:20|107266.8|107241.8|107259.9|107234.9|107267.4|107242.4|107259.9|107234.9|18
1728403590000|2024-10-08 16:06:30|107260|107235|107262.8|107237.8|107265.6|107240.6|107259.7|107234.7|18
1728403600000|2024-10-08 16:06:40|107262.6|107237.6|107260.3|107235.3|107263|107238|107257.5|107232.5|20
1728403610000|2024-10-08 16:06:50|107260.4|107235.4|107257.3|107232.3|107260.4|107235.4|107256.3|107231.3|9
1728403620000|2024-10-08 16:07:00|107257.9|107232.9|107256.6|107231.6|107258.9|107233.9|107255.1|107230.1|18
1728403630000|2024-10-08 16:07:10|107256.7|107231.7|107258.1|107233.1|107258.1|107233.1|107256.1|107231.1|11
1728403640000|2024-10-08 16:07:20|107258.2|107233.2|107263.8|107238.8|107263.8|107238.8|107258.2|107233.2|10
1728403650000|2024-10-08 16:07:30|107262|107237|107261.9|107236.9|107262.1|107237.1|107261.9|107236.9|4
1728403660000|2024-10-08 16:07:40|107261.7|107236.7|107256.3|107231.3|107263.6|107238.6|107254.1|107229.1|25
1728403670000|2024-10-08 16:07:50|107256.4|107231.4|107249.9|107224.9|107256.8|107231.8|107249.9|107224.9|28
1728403680000|2024-10-08 16:08:00|107249.4|107224.4|107253|107228|107255.4|107230.4|107249.4|107224.4|31
1728403690000|2024-10-08 16:08:10|107252.6|107227.6|107257.2|107232.2|107257.9|107232.9|107251.4|107226.4|26
1728403700000|2024-10-08 16:08:20|107258|107233|107258.6|107233.6|107262|107237|107256.1|107231.1|25
1728403710000|2024-10-08 16:08:30|107258.7|107233.7|107259.1|107234.1|107259.7|107234.7|107257.7|107232.7|21
1728403720000|2024-10-08 16:08:40|107259.7|107234.7|107254.9|107229.9|107259.7|107234.7|107254.5|107229.5|21
1728403730000|2024-10-08 16:08:50|107254.7|107229.7|107251.5|107226.5|107255.1|107230.1|107251.5|107226.5|22
1728403740000|2024-10-08 16:09:00|107253.3|107228.3|107259.3|107234.3|107259.6|107234.6|107253|107228|24
1728403750000|2024-10-08 16:09:10|107259.2|107234.2|107260.4|107235.4|107262.3|107237.3|107258.2|107233.2|26
1728403760000|2024-10-08 16:09:20|107260.9|107235.9|107272.2|107222.2|107274|107236.7|107258.4|107220.2|20
1728403770000|2024-10-08 16:09:30|107272.4|107222.4|107259.9|107234.9|107273|107237|107258.9|107219.1|21
1728403780000|2024-10-08 16:09:40|107262.5|107237.5|107265.1|107240.1|107265.2|107240.2|107261|107236|32
1728403790000|2024-10-08 16:09:50|107265.2|107240.2|107255.7|107230.7|107265.2|107240.2|107255.7|107230.7|33
1728403800000|2024-10-08 16:10:00|107254.4|107229.4|107253.9|107228.9|107259.1|107234.1|107250.9|107225.9|31
1728403810000|2024-10-08 16:10:10|107254.1|107229.1|107257.6|107232.6|107257.6|107232.6|107251.8|107226.8|20
1728403820000|2024-10-08 16:10:20|107257.3|107232.3|107255.6|107230.6|107257.8|107232.8|107254.5|107229.5|22
1728403830000|2024-10-08 16:10:30|107256.8|107231.8|107253.4|107228.4|107256.8|107231.8|107251|107226|28
1728403840000|2024-10-08 16:10:40|107253.6|107228.6|107259.5|107234.5|107260.3|107235.3|107252.1|107227.1|22
1728403850000|2024-10-08 16:10:50|107261|107236|107258.5|107233.5|107261.7|107236.7|107258.5|107233.5|6
1728403860000|2024-10-08 16:11:00|107258.2|107233.2|107258.7|107233.7|107259.3|107234.3|107256.6|107231.6|18
1728403870000|2024-10-08 16:11:10|107258.9|107233.9|107261.3|107236.3|107262|107237|107258.8|107233.8|16
1728403880000|2024-10-08 16:11:20|107261.5|107236.5|107258.9|107233.9|107261.8|107236.8|107255.8|107230.8|28
1728403890000|2024-10-08 16:11:30|107258.5|107233.5|107259.9|107234.9|107262.5|107237.5|107257.9|107232.9|24
1728403900000|2024-10-08 16:11:40|107259.2|107234.2|107259.8|107234.8|107260.2|107235.2|107255.6|107230.6|23
1728403910000|2024-10-08 16:11:50|107260.2|107235.2|107261.1|107236.1|107262|107237|107258.6|107233.6|23
1728403920000|2024-10-08 16:12:00|107261.6|107236.6|107260.5|107235.5|107263.6|107238.6|107258.6|107233.6|26
1728403930000|2024-10-08 16:12:10|107260.1|107235.1|107262.2|107237.2|107263.2|107238.2|107260.1|107235.1|11
1728403940000|2024-10-08 16:12:20|107262.3|107237.3|107259.7|107234.7|107262.6|107237.6|107256.1|107231.1|22
1728403950000|2024-10-08 16:12:30|107258.9|107233.9|107259.3|107234.3|107260.1|107235.1|107257.9|107232.9|12
1728403960000|2024-10-08 16:12:40|107260.3|107235.3|107259.6|107234.6|107260.3|107235.3|107256.4|107231.4|27
1728403970000|2024-10-08 16:12:50|107259.7|107234.7|107265.5|107240.5|107265.9|107240.9|107255.9|107230.9|12
1728403980000|2024-10-08 16:13:00|107269.4|107244.4|107262.5|107237.5|107269.4|107244.4|107260.7|107235.7|22
1728403990000|2024-10-08 16:13:10|107260.2|107235.2|107270.1|107245.1|107270.1|107245.1|107260.2|107235.2|20
1728404000000|2024-10-08 16:13:20|107271|107246|107272.6|107247.6|107273.4|107248.4|107271|107246|11
1728404010000|2024-10-08 16:13:30|107274|107249|107270.7|107245.7|107274|107249|107270.3|107245.3|26
1728404020000|2024-10-08 16:13:40|107270.5|107245.5|107258.6|107233.6|107271.2|107246.2|107257.3|107232.3|28
1728404030000|2024-10-08 16:13:50|107257.3|107232.3|107252.5|107227.5|107259|107234|107251.3|107226.3|24
1728404040000|2024-10-08 16:14:00|107254.6|107229.6|107254.3|107229.3|107255.3|107230.3|107250.7|107225.7|27
1728404050000|2024-10-08 16:14:10|107254|107229|107253.7|107228.7|107254.1|107229.1|107253.7|107228.7|4
1728404060000|2024-10-08 16:14:20|107254.2|107229.2|107254.7|107229.7|107255.4|107230.4|107248.7|107223.7|23
1728404070000|2024-10-08 16:14:30|107254.9|107229.9|107255.8|107230.8|107257.4|107232.4|107252.8|107227.8|16
1728404080000|2024-10-08 16:14:40|107256.3|107231.3|107253.4|107228.4|107256.3|107231.3|107250.3|107225.3|20
1728404090000|2024-10-08 16:14:50|107253.5|107228.5|107254.1|107229.1|107255|107230|107252.3|107227.3|16
1728404100000|2024-10-08 16:15:00|107253.3|107228.3|107254.4|107229.4|107255.7|107230.7|107252.4|107227.4|18
1728404110000|2024-10-08 16:15:10|107253.5|107228.5|107254.4|107229.4|107259.4|107234.4|107251.8|107226.8|27
1728404120000|2024-10-08 16:15:20|107253.9|107228.9|107253.9|107228.9|107256.6|107231.6|107253.3|107228.3|18
1728404130000|2024-10-08 16:15:30|107254.1|107229.1|107254.7|107229.7|107255|107230|107254.1|107229.1|8
1728404140000|2024-10-08 16:15:40|107254.6|107229.6|107254.5|107229.5|107254.6|107229.6|107254.5|107229.5|2
1728404150000|2024-10-08 16:15:50|107254.3|107229.3|107252|107227|107254.3|107229.3|107247.2|107222.2|13
1728404160000|2024-10-08 16:16:00|107252.4|107227.4|107252|107227|107253.8|107228.8|107250.3|107225.3|21
1728404170000|2024-10-08 16:16:10|107252.1|107227.1|107251.8|107226.8|107252.4|107227.4|107250.3|107225.3|11
1728404180000|2024-10-08 16:16:20|107250.3|107225.3|107253|107228|107254.3|107229.3|107249.8|107224.8|18
1728404190000|2024-10-08 16:16:30|107252.8|107227.8|107251.7|107226.7|107253.1|107228.1|107250.5|107225.5|14
1728404200000|2024-10-08 16:16:40|107251.6|107226.6|107251.8|107226.8|107251.8|107226.8|107251.6|107226.6|3
1728404210000|2024-10-08 16:16:50|107250.9|107225.9|107246|107221|107250.9|107225.9|107246|107221|14
1728404220000|2024-10-08 16:17:00|107245.9|107220.9|107249.6|107224.6|107249.6|107224.6|107245.9|107220.9|9
1728404230000|2024-10-08 16:17:10|107249.9|107224.9|107240.6|107215.6|107249.9|107224.9|107239.3|107214.3|30
1728404240000|2024-10-08 16:17:20|107241.6|107216.6|107241.8|107216.8|107241.8|107216.8|107240|107215|14
1728404250000|2024-10-08 16:17:30|107241.9|107216.9|107233.8|107208.8|107241.9|107216.9|107233.5|107208.5|22
1728404260000|2024-10-08 16:17:40|107232.9|107207.9|107229.6|107204.6|107234.3|107209.3|107227.7|107202.7|25
1728404270000|2024-10-08 16:17:50|107227.8|107202.8|107227.7|107202.7|107228.8|107203.8|107226.5|107201.5|15
1728404280000|2024-10-08 16:18:00|107228.7|107203.7|107227.2|107202.2|107231.1|107206.1|107227.2|107202.2|20
1728404290000|2024-10-08 16:18:10|107227|107202|107226.7|107201.7|107227|107202|107225.6|107200.6|8
1728404300000|2024-10-08 16:18:20|107227.8|107202.8|107227.4|107202.4|107229.1|107204.1|107224.4|107199.4|17
1728404310000|2024-10-08 16:18:30|107228.1|107203.1|107221|107196|107228.1|107203.1|107221|107196|18
1728404320000|2024-10-08 16:18:40|107220.7|107195.7|107223.1|107198.1|107223.1|107198.1|107220.6|107195.6|8
1728404330000|2024-10-08 16:18:50|107224|107199|107227|107202|107227.5|107202.5|107224|107199|12
1728404340000|2024-10-08 16:19:00|107228.9|107203.9|107228|107203|107229.9|107204.9|107226|107201|13
1728404350000|2024-10-08 16:19:10|107228.1|107203.1|107228.2|107203.2|107230.2|107205.2|107227.2|107202.2|8
1728404360000|2024-10-08 16:19:20|107227.8|107202.8|107226.2|107201.2|107228.7|107203.7|107226.2|107201.2|10
1728404370000|2024-10-08 16:19:30|107226.4|107201.4|107223.5|107198.5|107227|107202|107223.2|107198.2|24
1728404380000|2024-10-08 16:19:40|107223.4|107198.4|107227.2|107202.2|107227.7|107202.7|107223.1|107198.1|13
1728404390000|2024-10-08 16:19:50|107227.3|107202.3|107227.8|107202.8|107228.5|107203.5|107227.3|107202.3|8
1728404400000|2024-10-08 16:20:00|107228.5|107203.5|107229.1|107204.1|107229.1|107204.1|107223.7|107198.7|27
1728404410000|2024-10-08 16:20:10|107228.3|107203.3|107227.9|107202.9|107229.2|107204.2|107227.7|107202.7|19
1728404420000|2024-10-08 16:20:20|107228.2|107203.2|107222.3|107197.3|107230|107205|107221.3|107196.3|18
1728404430000|2024-10-08 16:20:30|107221.6|107196.6|107220.5|107195.5|107221.9|107196.9|107220.2|107195.2|15
1728404440000|2024-10-08 16:20:40|107221|107196|107221.9|107196.9|107222.8|107197.8|107219|107194|13
1728404450000|2024-10-08 16:20:50|107222|107197|107221.3|107196.3|107222.4|107197.4|107220.7|107195.7|12
1728404460000|2024-10-08 16:21:00|107222.2|107197.2|107220.2|107195.2|107223.8|107198.8|107218.9|107193.9|26
1728404470000|2024-10-08 16:21:10|107220.3|107195.3|107221|107196|107222.2|107197.2|107219.9|107194.9|11
1728404480000|2024-10-08 16:21:20|107221.2|107196.2|107222.8|107197.8|107222.8|107197.8|107221.2|107196.2|7
1728404490000|2024-10-08 16:21:30|107223|107198|107222.5|107197.5|107223.5|107198.5|107221.2|107196.2|13
1728404500000|2024-10-08 16:21:40|107223.7|107198.7|107234.5|107209.5|107235|107210|107222.8|107197.8|40
1728404510000|2024-10-08 16:21:50|107235.4|107210.4|107230.6|107205.6|107235.8|107210.8|107229.3|107204.3|35
1728404520000|2024-10-08 16:22:00|107230.1|107205.1|107228|107203|107231.1|107206.1|107228|107203|34
1728404530000|2024-10-08 16:22:10|107227.7|107202.7|107230.3|107205.3|107230.4|107205.4|107226.5|107201.5|31
1728404540000|2024-10-08 16:22:20|107229.5|107204.5|107231.8|107206.8|107233.2|107208.2|107229.5|107204.5|42
1728404550000|2024-10-08 16:22:30|107232.8|107207.8|107230|107205|107232.8|107207.8|107229.7|107204.7|33
1728404560000|2024-10-08 16:22:40|107230.9|107205.9|107230.5|107205.5|107231.6|107206.6|107229.7|107204.7|24
1728404570000|2024-10-08 16:22:50|107230.4|107205.4|107222.8|107197.8|107230.7|107205.7|107222.3|107197.3|25
1728404580000|2024-10-08 16:23:00|107223.7|107198.7|107223|107198|107226.7|107201.7|107222.6|107197.6|17
1728404590000|2024-10-08 16:23:10|107223.5|107198.5|107220.9|107195.9|107224.4|107199.4|107220.9|107195.9|14
1728404600000|2024-10-08 16:23:20|107221.1|107196.1|107221.5|107196.5|107222.6|107197.6|107219.3|107194.3|19
1728404610000|2024-10-08 16:23:30|107221|107196|107234.7|107209.7|107243.4|107218.4|107216|107191|25
1728404620000|2024-10-08 16:23:40|107235.5|107210.5|107235|107210|107237.8|107212.8|107234.8|107209.8|14
1728404630000|2024-10-08 16:23:50|107234.9|107209.9|107233.2|107208.2|107237.6|107212.6|107232.1|107207.1|16
1728404640000|2024-10-08 16:24:00|107232.1|107207.1|107231|107206|107233.3|107208.3|107230.8|107205.8|21
1728404650000|2024-10-08 16:24:10|107230.8|107205.8|107228.6|107203.6|107232.3|107207.3|107228.2|107203.2|24
1728404660000|2024-10-08 16:24:20|107229.2|107204.2|107229|107204|107229.2|107204.2|107226.4|107201.4|16
1728404670000|2024-10-08 16:24:30|107229.5|107204.5|107228.6|107203.6|107229.5|107204.5|107227.7|107202.7|17
1728404680000|2024-10-08 16:24:40|107227.6|107202.6|107229|107204|107229.8|107204.8|107227.6|107202.6|19
1728404690000|2024-10-08 16:24:50|107229.5|107204.5|107229.6|107204.6|107230.7|107205.7|107228|107203|33
1728404700000|2024-10-08 16:25:00|107230|107205|107229.6|107204.6|107230.2|107205.2|107228.3|107203.3|15
1728404710000|2024-10-08 16:25:10|107228.4|107203.4|107228.6|107203.6|107231.4|107206.4|107227.1|107202.1|13
1728404720000|2024-10-08 16:25:20|107228.1|107203.1|107229.4|107204.4|107230.3|107205.3|107227.1|107202.1|10
1728404730000|2024-10-08 16:25:30|107227.7|107202.7|107229.9|107204.9|107236.9|107211.9|107227.7|107202.7|23
1728404740000|2024-10-08 16:25:40|107230.2|107205.2|107231.6|107206.6|107231.6|107206.6|107230.2|107205.2|7
1728404750000|2024-10-08 16:25:50|107230.9|107205.9|107232.5|107207.5|107232.7|107207.7|107230.2|107205.2|23
1728404760000|2024-10-08 16:26:00|107231.2|107206.2|107228.7|107203.7|107232.8|107207.8|107227.7|107202.7|16
1728404770000|2024-10-08 16:26:10|107227.7|107202.7|107229.3|107204.3|107229.3|107204.3|107225.3|107200.3|6
1728404780000|2024-10-08 16:26:20|107229.6|107204.6|107230.8|107205.8|107233.8|107208.8|107228.1|107203.1|26
1728404790000|2024-10-08 16:26:30|107230.3|107205.3|107238.3|107213.3|107239.4|107214.4|107230.3|107205.3|21
1728404800000|2024-10-08 16:26:40|107238.1|107213.1|107235|107210|107238.1|107213.1|107235|107210|17
1728404810000|2024-10-08 16:26:50|107236|107211|107236.3|107211.3|107237.1|107212.1|107235.4|107210.4|6
1728404820000|2024-10-08 16:27:00|107236.6|107211.6|107236.7|107211.7|107236.8|107211.8|107234|107209|25
1728404830000|2024-10-08 16:27:10|107237.1|107212.1|107236.8|107211.8|107237.6|107212.6|107233.9|107208.9|24
1728404840000|2024-10-08 16:27:20|107236.9|107211.9|107234.1|107209.1|107246|107221|107234.1|107209.1|17
1728404850000|2024-10-08 16:27:30|107234.7|107209.7|107236.2|107211.2|107236.3|107211.3|107233.6|107208.6|19
1728404860000|2024-10-08 16:27:40|107235.3|107210.3|107230.7|107205.7|107235.3|107210.3|107230.7|107205.7|22
1728404870000|2024-10-08 16:27:50|107231.5|107206.5|107226.4|107201.4|107231.5|107206.5|107226.1|107201.1|8
1728404880000|2024-10-08 16:28:00|107225.3|107200.3|107224.9|107199.9|107226|107201|107224.9|107199.9|6
1728404890000|2024-10-08 16:28:10|107224.8|107199.8|107223.6|107198.6|107224.9|107199.9|107219.5|107194.5|10
1728404900000|2024-10-08 16:28:20|107222.8|107197.8|107226.4|107201.4|107230.2|107205.2|107215.6|107190.6|24
1728404910000|2024-10-08 16:28:30|107226.5|107201.5|107226.7|107201.7|107226.9|107201.9|107224.1|107199.1|25
1728404920000|2024-10-08 16:28:40|107227|107202|107225|107200|107228.1|107203.1|107223.5|107198.5|15
1728404930000|2024-10-08 16:28:50|107225.2|107200.2|107228|107203|107228.3|107203.3|107223.9|107198.9|18
1728404940000|2024-10-08 16:29:00|107227.2|107202.2|107237.7|107212.7|107238|107213|107227.2|107202.2|47
1728404950000|2024-10-08 16:29:10|107236.7|107211.7|107235.4|107210.4|107236.7|107211.7|107233.4|107208.4|20
1728404960000|2024-10-08 16:29:20|107235.8|107210.8|107231.9|107206.9|107235.8|107210.8|107231.9|107206.9|18
1728404970000|2024-10-08 16:29:30|107233|107208|107229.5|107204.5|107233|107208|107229.5|107204.5|13
1728404980000|2024-10-08 16:29:40|107230.3|107205.3|107230.5|107205.5|107230.7|107205.7|107229.5|107204.5|15
1728404990000|2024-10-08 16:29:50|107229.7|107204.7|107231.5|107206.5|107232.2|107207.2|107229.6|107204.6|13
1728405000000|2024-10-08 16:30:00|107232|107207|107221.3|107196.3|107232.1|107207.1|107218.7|107193.7|25
1728405010000|2024-10-08 16:30:10|107220.5|107195.5|107225|107200|107225|107200|107220.2|107195.2|19
1728405020000|2024-10-08 16:30:20|107224.6|107199.6|107223.7|107198.7|107226.6|107201.6|107223.7|107198.7|14
1728405030000|2024-10-08 16:30:30|107224.1|107199.1|107221.1|107196.1|107224.1|107199.1|107218.6|107193.6|24
1728405040000|2024-10-08 16:30:40|107221.5|107196.5|107227.5|107202.5|107234.4|107209.4|107221.5|107196.5|24
1728405050000|2024-10-08 16:30:50|107228.9|107203.9|107234.1|107209.1|107234.1|107209.1|107228.2|107203.2|26
1728405060000|2024-10-08 16:31:00|107233.6|107208.6|107229.1|107204.1|107233.6|107208.6|107229.1|107204.1|23
1728405070000|2024-10-08 16:31:10|107229.6|107204.6|107227.7|107202.7|107229.6|107204.6|107225.3|107200.3|16
1728405080000|2024-10-08 16:31:20|107228.1|107203.1|107225.8|107200.8|107228.1|107203.1|107224.4|107199.4|11
1728405090000|2024-10-08 16:31:30|107227.8|107202.8|107225.7|107200.7|107227.8|107202.8|107224.5|107199.5|12
1728405100000|2024-10-08 16:31:40|107224.7|107199.7|107225.3|107200.3|107225.6|107200.6|107223.4|107198.4|12
1728405110000|2024-10-08 16:31:50|107223.3|107198.3|107225.6|107200.6|107226.5|107201.5|107223.3|107198.3|15
1728405120000|2024-10-08 16:32:00|107224.7|107199.7|107225.2|107200.2|107225.2|107200.2|107224.7|107199.7|2
1728405130000|2024-10-08 16:32:10|107225.7|107200.7|107229.1|107204.1|107229.1|107204.1|107224.8|107199.8|14
1728405140000|2024-10-08 16:32:20|107229.7|107204.7|107229.5|107204.5|107230.8|107205.8|107228.4|107203.4|18
1728405150000|2024-10-08 16:32:30|107229.8|107204.8|107226.8|107201.8|107230.9|107205.9|107226.8|107201.8|20
1728405160000|2024-10-08 16:32:40|107226.6|107201.6|107229.7|107204.7|107229.7|107204.7|107226.1|107201.1|20
1728405170000|2024-10-08 16:32:50|107229.9|107204.9|107235.8|107210.8|107239.1|107214.1|107229.9|107204.9|22
1728405180000|2024-10-08 16:33:00|107234.9|107209.9|107228.9|107203.9|107235.7|107210.7|107228|107203|15
1728405190000|2024-10-08 16:33:10|107229.2|107204.2|107229.4|107204.4|107229.4|107204.4|107229.2|107204.2|2
1728405200000|2024-10-08 16:33:20|107228.8|107203.8|107233.1|107208.1|107233.1|107208.1|107228.8|107203.8|7
1728405210000|2024-10-08 16:33:30|107235.5|107210.5|107229.8|107204.8|107235.5|107210.5|107228.7|107203.7|14
1728405220000|2024-10-08 16:33:40|107230.6|107205.6|107245.2|107220.2|107248.5|107223.5|107230.3|107205.3|33
1728405230000|2024-10-08 16:33:50|107244.4|107219.4|107249.1|107224.1|107253|107228|107242.7|107217.7|17
1728405240000|2024-10-08 16:34:00|107248.6|107223.6|107249.3|107224.3|107249.5|107224.5|107246|107221|26
1728405250000|2024-10-08 16:34:10|107250.2|107225.2|107243.7|107218.7|107250.2|107225.2|107242.7|107217.7|16
1728405260000|2024-10-08 16:34:20|107242.7|107217.7|107243.1|107218.1|107244|107219|107240.6|107215.6|20
1728405270000|2024-10-08 16:34:30|107244|107219|107242.1|107217.1|107244|107219|107239.5|107214.5|26
1728405280000|2024-10-08 16:34:40|107242|107217|107239.7|107214.7|107242|107217|107236.7|107211.7|40
1728405290000|2024-10-08 16:34:50|107239|107214|107237.5|107212.5|107239.8|107214.8|107236.9|107211.9|21
1728405300000|2024-10-08 16:35:00|107237.8|107212.8|107232.8|107207.8|107239.3|107214.3|107232.8|107207.8|17
1728405310000|2024-10-08 16:35:10|107233.8|107208.8|107228.5|107203.5|107234.3|107209.3|107228.1|107203.1|28
1728405320000|2024-10-08 16:35:20|107229.5|107204.5|107231.7|107206.7|107231.7|107206.7|107229|107204|18
1728405330000|2024-10-08 16:35:30|107230.9|107205.9|107233.5|107208.5|107234.3|107209.3|107230.8|107205.8|17
1728405340000|2024-10-08 16:35:40|107233|107208|107232.3|107207.3|107233.1|107208.1|107232.3|107207.3|7
1728405350000|2024-10-08 16:35:50|107233.2|107208.2|107238.8|107213.8|107241.6|107216.6|107225.5|107200.5|27
1728405360000|2024-10-08 16:36:00|107239.5|107214.5|107244.5|107219.5|107246.2|107221.2|107239.5|107214.5|28
1728405370000|2024-10-08 16:36:10|107244.1|107219.1|107257.8|107207.8|107257.8|107221.1|107240.2|107206|26
1728405380000|2024-10-08 16:36:20|107258|107208|107271.9|107221.9|107273.1|107223.1|107258|107208|10
1728405390000|2024-10-08 16:36:30|107271.2|107221.2|107286.4|107236.4|107287.9|107237.9|107271.2|107221.2|30
1728405400000|2024-10-08 16:36:40|107286.5|107236.5|107286|107236|107289|107239|107285.2|107235.2|21
1728405410000|2024-10-08 16:36:50|107284.7|107234.7|107289.1|107239.1|107289.1|107239.1|107282.7|107232.7|22
1728405420000|2024-10-08 16:37:00|107288.4|107238.4|107290.9|107240.9|107290.9|107240.9|107287.4|107237.4|14
1728405430000|2024-10-08 16:37:10|107289.5|107239.5|107286.5|107236.5|107289.5|107239.5|107286.2|107236.2|22
1728405440000|2024-10-08 16:37:20|107286.6|107236.6|107287.7|107237.7|107287.7|107237.7|107286.3|107236.3|6
1728405450000|2024-10-08 16:37:30|107288.8|107238.8|107293.5|107243.5|107300.4|107250.4|107288.8|107238.8|22
1728405460000|2024-10-08 16:37:40|107294|107244|107292.9|107242.9|107296.8|107246.8|107292.5|107242.5|28
1728405470000|2024-10-08 16:37:50|107291.8|107241.8|107290.2|107240.2|107291.9|107241.9|107288.7|107238.7|16
1728405480000|2024-10-08 16:38:00|107290.5|107240.5|107290.5|107240.5|107292.2|107242.2|107290.5|107240.5|13
1728405490000|2024-10-08 16:38:10|107290.3|107240.3|107290.4|107240.4|107290.4|107240.4|107289.7|107239.7|5
1728405500000|2024-10-08 16:38:20|107290.1|107240.1|107288.2|107238.2|107290.8|107240.8|107288.2|107238.2|14
1728405510000|2024-10-08 16:38:30|107289.6|107239.6|107291.4|107241.4|107294.1|107244.1|107289.6|107239.6|22
1728405520000|2024-10-08 16:38:40|107291.2|107241.2|107293.5|107243.5|107293.9|107243.9|107291.2|107241.2|17
1728405530000|2024-10-08 16:38:50|107293.1|107243.1|107298.2|107248.2|107298.2|107248.2|107293.1|107243.1|6
1728405540000|2024-10-08 16:39:00|107299.1|107249.1|107287.9|107237.9|107299.1|107249.1|107286.6|107236.6|22
1728405550000|2024-10-08 16:39:10|107286.5|107236.5|107284.9|107234.9|107288.5|107238.5|107283.2|107233.2|28
1728405560000|2024-10-08 16:39:20|107286|107236|107286|107236|107287.4|107237.4|107286|107236|13
1728405570000|2024-10-08 16:39:30|107284.9|107234.9|107284.7|107234.7|107288.2|107238.2|107284.7|107234.7|8
1728405580000|2024-10-08 16:39:40|107285.2|107235.2|107284.4|107234.4|107286.7|107236.7|107283.4|107233.4|10
1728405590000|2024-10-08 16:39:50|107283.8|107233.8|107281.6|107231.6|107286.5|107236.5|107281.6|107231.6|13
1728405600000|2024-10-08 16:40:00|107281.4|107231.4|107281.2|107231.2|107282.6|107232.6|107280.3|107230.3|12
1728405610000|2024-10-08 16:40:10|107281.3|107231.3|107276.9|107226.9|107282.5|107232.5|107276.9|107226.9|16
1728405620000|2024-10-08 16:40:20|107276.2|107226.2|107276.6|107226.6|107276.6|107226.6|107276.2|107226.2|2
1728405630000|2024-10-08 16:40:30|107276.9|107226.9|107275.8|107225.8|107276.9|107226.9|107275.4|107225.4|6
1728405640000|2024-10-08 16:40:40|107275.7|107225.7|107274.2|107224.2|107275.7|107225.7|107274.2|107224.2|5
1728405650000|2024-10-08 16:40:50|107273.9|107223.9|107271.5|107221.5|107274.2|107224.2|107271.4|107221.4|10
1728405660000|2024-10-08 16:41:00|107272.3|107222.3|107271.7|107221.7|107272.3|107222.3|107270.2|107220.2|11
1728405670000|2024-10-08 16:41:10|107271.2|107221.2|107272.7|107222.7|107274.4|107224.4|107270.9|107220.9|13
1728405680000|2024-10-08 16:41:20|107272.3|107222.3|107274.5|107224.5|107275.8|107225.8|107272.3|107222.3|14
1728405690000|2024-10-08 16:41:30|107274.7|107224.7|107277.8|107227.8|107277.8|107227.8|107272.6|107222.6|17
1728405700000|2024-10-08 16:41:40|107278.5|107228.5|107281.2|107231.2|107282|107232|107275.6|107225.6|26
1728405710000|2024-10-08 16:41:50|107279.7|107229.7|107272.4|107222.4|107283|107233|107272.4|107222.4|15
1728405720000|2024-10-08 16:42:00|107272.7|107222.7|107274.9|107224.9|107275|107225|107272.7|107222.7|11
1728405730000|2024-10-08 16:42:10|107275.5|107225.5|107274.2|107224.2|107279.4|107229.4|107274.2|107224.2|12
1728405740000|2024-10-08 16:42:20|107273.5|107223.5|107276.6|107226.6|107277.5|107227.5|107272.7|107222.7|24
1728405750000|2024-10-08 16:42:30|107277.2|107227.2|107275.8|107225.8|107281.9|107231.9|107275.5|107225.5|20
1728405760000|2024-10-08 16:42:40|107275.3|107225.3|107277.7|107227.7|107280.2|107230.2|107275.3|107225.3|18
1728405770000|2024-10-08 16:42:50|107276.7|107226.7|107279.8|107229.8|107281|107231|107276.2|107226.2|23
1728405780000|2024-10-08 16:43:00|107278.6|107228.6|107276.8|107226.8|107278.6|107228.6|107276|107226|16
1728405790000|2024-10-08 16:43:10|107277.1|107227.1|107280.4|107230.4|107280.4|107230.4|107277.1|107227.1|15
1728405800000|2024-10-08 16:43:20|107280.8|107230.8|107280.7|107230.7|107280.8|107230.8|107280.6|107230.6|3
1728405810000|2024-10-08 16:43:30|107281.1|107231.1|107280.8|107230.8|107281.1|107231.1|107280.8|107230.8|3
1728405820000|2024-10-08 16:43:40|107280.7|107230.7|107281.1|107231.1|107283.9|107233.9|107279.5|107229.5|16
1728405830000|2024-10-08 16:43:50|107281.3|107231.3|107285.9|107235.9|107285.9|107235.9|107281.3|107231.3|20
1728405840000|2024-10-08 16:44:00|107286.2|107236.2|107287.2|107237.2|107288|107238|107286.2|107236.2|13
1728405850000|2024-10-08 16:44:10|107287.4|107237.4|107287.9|107237.9|107296.1|107246.1|107287.4|107237.4|15
1728405860000|2024-10-08 16:44:20|107287.5|107237.5|107289|107239|107289.7|107239.7|107287.4|107237.4|7
1728405870000|2024-10-08 16:44:30|107289.7|107239.7|107290.7|107240.7|107291.4|107241.4|107289.3|107239.3|11
1728405880000|2024-10-08 16:44:40|107291.7|107241.7|107291.5|107241.5|107291.7|107241.7|107290.2|107240.2|13
1728405890000|2024-10-08 16:44:50|107291.1|107241.1|107294.4|107244.4|107294.4|107244.4|107291.1|107241.1|12
1728405900000|2024-10-08 16:45:00|107294.8|107244.8|107289.8|107239.8|107296.2|107246.2|107289.3|107239.3|19
1728405910000|2024-10-08 16:45:10|107289.7|107239.7|107289.2|107239.2|107290.7|107240.7|107289.2|107239.2|16
1728405920000|2024-10-08 16:45:20|107288.5|107238.5|107291.7|107241.7|107297.9|107247.9|107288.5|107238.5|19
1728405930000|2024-10-08 16:45:30|107292.7|107242.7|107287.1|107237.1|107292.7|107242.7|107287.1|107237.1|11
1728405940000|2024-10-08 16:45:40|107287|107237|107286.5|107236.5|107287|107237|107286.2|107236.2|7
1728405960000|2024-10-08 16:46:00|107287.6|107237.6|107286|107236|107287.6|107237.6|107284.1|107234.1|14
1728405970000|2024-10-08 16:46:10|107286.8|107236.8|107286.3|107236.3|107287.2|107237.2|107286.3|107236.3|4
1728405980000|2024-10-08 16:46:20|107285.1|107235.1|107278.8|107228.8|107285.1|107235.1|107277.7|107227.7|18
1728405990000|2024-10-08 16:46:30|107276.8|107226.8|107275.1|107225.1|107276.8|107226.8|107274.7|107224.7|11
1728406000000|2024-10-08 16:46:40|107274.5|107224.5|107275.4|107225.4|107278|107228|107274.5|107224.5|11
1728406010000|2024-10-08 16:46:50|107275.5|107225.5|107274.9|107224.9|107278.7|107228.7|107274.9|107224.9|18
1728406020000|2024-10-08 16:47:00|107274.4|107224.4|107286.8|107236.8|107288.1|107238.1|107273.8|107223.8|13
1728406030000|2024-10-08 16:47:10|107286.1|107236.1|107293.7|107243.7|107296.3|107246.3|107285.1|107235.1|26
1728406040000|2024-10-08 16:47:20|107295.2|107245.2|107309.4|107259.4|107309.8|107259.8|107295.2|107245.2|8
1728406050000|2024-10-08 16:47:30|107308.7|107258.7|107293.9|107243.9|107308.7|107258.7|107291.3|107241.3|39
1728406060000|2024-10-08 16:47:40|107295.1|107245.1|107292.8|107242.8|107295.3|107245.3|107291.8|107241.8|12
1728406070000|2024-10-08 16:47:50|107293.8|107243.8|107298.6|107248.6|107299.9|107249.9|107292.9|107242.9|29
1728406080000|2024-10-08 16:48:00|107298.5|107248.5|107299.6|107249.6|107301.3|107251.3|107297.6|107247.6|18
1728406090000|2024-10-08 16:48:10|107298.7|107248.7|107297.6|107247.6|107298.9|107248.9|107297.6|107247.6|9
1728406100000|2024-10-08 16:48:20|107298.3|107248.3|107303.4|107253.4|107303.4|107253.4|107297.6|107247.6|38
1728406110000|2024-10-08 16:48:30|107302.7|107252.7|107306.1|107256.1|107308.1|107258.1|107301.8|107251.8|32
1728406120000|2024-10-08 16:48:40|107305.3|107255.3|107307.5|107257.5|107308.5|107258.5|107297.7|107247.7|10
1728406130000|2024-10-08 16:48:50|107307.6|107257.6|107300.2|107250.2|107307.6|107257.6|107299.2|107249.2|10
1728406140000|2024-10-08 16:49:00|107300.7|107250.7|107302.3|107252.3|107302.3|107252.3|107300.2|107250.2|11
1728406150000|2024-10-08 16:49:10|107303|107253|107299.8|107249.8|107303.5|107253.5|107299.8|107249.8|11
1728406160000|2024-10-08 16:49:20|107300.4|107250.4|107306|107256|107309.2|107259.2|107300.4|107250.4|16
1728406170000|2024-10-08 16:49:30|107306.9|107256.9|107306.6|107256.6|107308.2|107258.2|107306.4|107256.4|9
1728406180000|2024-10-08 16:49:40|107307.6|107257.6|107310.9|107260.9|107321.8|107271.8|107307.6|107257.6|9
1728406190000|2024-10-08 16:49:50|107310.5|107260.5|107309.3|107259.3|107311|107261|107309.3|107259.3|9
1728406200000|2024-10-08 16:50:00|107311.1|107261.1|107315|107265|107319.3|107269.3|107311.1|107261.1|11
1728406210000|2024-10-08 16:50:10|107314|107264|107311.2|107261.2|107314|107264|107310.1|107260.1|11
1728406220000|2024-10-08 16:50:20|107311|107261|107311|107261|107311|107261|107311|107261|1
1728406230000|2024-10-08 16:50:30|107310.3|107260.3|107306.8|107256.8|107310.3|107260.3|107306.8|107256.8|14
1728406240000|2024-10-08 16:50:40|107306.7|107256.7|107309.7|107259.7|107309.7|107259.7|107306.7|107256.7|6
1728406250000|2024-10-08 16:50:50|107310.3|107260.3|107310.7|107260.7|107311|107261|107310.3|107260.3|6
1728406260000|2024-10-08 16:51:00|107311.5|107261.5|107315.6|107265.6|107315.9|107265.9|107311.5|107261.5|12
1728406270000|2024-10-08 16:51:10|107315.8|107265.8|107316.6|107266.6|107316.6|107266.6|107315.8|107265.8|3
1728406280000|2024-10-08 16:51:20|107316.7|107266.7|107315.5|107265.5|107318.2|107268.2|107314.6|107264.6|9
1728406290000|2024-10-08 16:51:30|107316|107266|107316.6|107266.6|107316.6|107266.6|107316|107266|5
1728406300000|2024-10-08 16:51:40|107316.3|107266.3|107316.6|107266.6|107317.1|107267.1|107316.2|107266.2|6
1728406310000|2024-10-08 16:51:50|107326.4|107276.4|107329|107279|107329|107279|107326.3|107276.3|16
1728406320000|2024-10-08 16:52:00|107328|107278|107317.1|107267.1|107330.8|107280.8|107317.1|107267.1|15
1728406330000|2024-10-08 16:52:10|107316.4|107266.4|107297.9|107247.9|107316.4|107266.4|107297.9|107247.9|15
1728406340000|2024-10-08 16:52:20|107296.2|107246.2|107307.5|107257.5|107313.5|107263.5|107296.2|107246.2|16
1728406350000|2024-10-08 16:52:30|107307.9|107257.9|107313|107263|107313|107263|107307.1|107257.1|10
1728406360000|2024-10-08 16:52:40|107311.9|107261.9|107318.6|107268.6|107318.6|107268.6|107311.9|107261.9|12
1728406370000|2024-10-08 16:52:50|107319.3|107269.3|107318.7|107268.7|107319.4|107269.4|107318.7|107268.7|4
1728406380000|2024-10-08 16:53:00|107318.5|107268.5|107319.4|107269.4|107319.4|107269.4|107318.5|107268.5|5
1728406390000|2024-10-08 16:53:10|107321.2|107271.2|107321.7|107271.7|107323.2|107273.2|107321.2|107271.2|5
1728406400000|2024-10-08 16:53:20|107321.8|107271.8|107319.9|107269.9|107322.6|107272.6|107317.9|107267.9|15
1728406410000|2024-10-08 16:53:30|107320.7|107270.7|107327.1|107277.1|107327.3|107277.3|107320.2|107270.2|7
1728406420000|2024-10-08 16:53:40|107325.9|107275.9|107325.4|107275.4|107325.9|107275.9|107325.4|107275.4|4
1728406430000|2024-10-08 16:53:50|107325.5|107275.5|107325.6|107275.6|107325.6|107275.6|107325.5|107275.5|2
1728406440000|2024-10-08 16:54:00|107325.8|107275.8|107325.9|107275.9|107326.9|107276.9|107325.8|107275.8|4
1728406450000|2024-10-08 16:54:10|107325.8|107275.8|107326.2|107276.2|107326.2|107276.2|107325.4|107275.4|5
1728406460000|2024-10-08 16:54:20|107326.4|107276.4|107326.2|107276.2|107326.4|107276.4|107325.1|107275.1|3
1728406470000|2024-10-08 16:54:30|107326.1|107276.1|107325.1|107275.1|107326.1|107276.1|107323.6|107273.6|8
1728406480000|2024-10-08 16:54:40|107325.3|107275.3|107325.4|107275.4|107325.4|107275.4|107324.9|107274.9|4
1728406490000|2024-10-08 16:54:50|107325.3|107275.3|107327.5|107277.5|107327.9|107277.9|107325.3|107275.3|8
1728406500000|2024-10-08 16:55:00|107328.3|107278.3|107329.5|107279.5|107331.2|107281.2|107327.6|107277.6|18
1728406510000|2024-10-08 16:55:10|107330.6|107280.6|107329.7|107279.7|107330.6|107280.6|107329.6|107279.6|10
1728406520000|2024-10-08 16:55:20|107329.6|107279.6|107328.7|107278.7|107329.7|107279.7|107328.6|107278.6|9
1728406530000|2024-10-08 16:55:30|107329.2|107279.2|107329.5|107279.5|107330.7|107280.7|107329.2|107279.2|11
1728406540000|2024-10-08 16:55:40|107329.3|107279.3|107326.4|107276.4|107329.3|107279.3|107314.2|107264.2|12
1728406550000|2024-10-08 16:55:50|107326.3|107276.3|107328|107278|107328|107278|107325.9|107275.9|5
1728406560000|2024-10-08 16:56:00|107328.4|107278.4|107330.3|107280.3|107330.5|107280.5|107328.4|107278.4|9
1728406570000|2024-10-08 16:56:10|107329|107279|107333.2|107283.2|107333.2|107283.2|107326.1|107276.1|19
1728406580000|2024-10-08 16:56:20|107333.5|107283.5|107329.5|107279.5|107334.4|107284.4|107328.8|107278.8|13
1728406590000|2024-10-08 16:56:30|107329.4|107279.4|107334.2|107284.2|107334.8|107284.8|107326.9|107276.9|18
1728406600000|2024-10-08 16:56:40|107334.7|107284.7|107327.3|107277.3|107334.7|107284.7|107327.2|107277.2|10
1728406610000|2024-10-08 16:56:50|107327.5|107277.5|107327.3|107277.3|107327.5|107277.5|107327.3|107277.3|2
1728406620000|2024-10-08 16:57:00|107327.5|107277.5|107326.4|107276.4|107327.5|107277.5|107326.4|107276.4|4
1728406630000|2024-10-08 16:57:10|107326.7|107276.7|107323.8|107273.8|107328.4|107278.4|107322.2|107272.2|24
1728406640000|2024-10-08 16:57:20|107323.1|107273.1|107325|107275|107325|107275|107323.1|107273.1|16
1728406650000|2024-10-08 16:57:30|107324.1|107274.1|107326|107276|107326.2|107276.2|107323.7|107273.7|14
1728406660000|2024-10-08 16:57:40|107326.3|107276.3|107334.4|107284.4|107335.4|107285.4|107326.3|107276.3|24
1728406670000|2024-10-08 16:57:50|107334.8|107284.8|107335.7|107285.7|107335.8|107285.8|107334.4|107284.4|23
1728406680000|2024-10-08 16:58:00|107336.7|107286.7|107337.4|107287.4|107339.5|107289.5|107332.8|107282.8|23
1728406690000|2024-10-08 16:58:10|107335.1|107285.1|107336.5|107286.5|107336.6|107286.6|107334.2|107284.2|27
1728406700000|2024-10-08 16:58:20|107337.5|107287.5|107340.1|107290.1|107340.8|107290.8|107336.8|107286.8|26
1728406710000|2024-10-08 16:58:30|107340.4|107290.4|107339|107289|107340.4|107290.4|107338.8|107288.8|6
1728406720000|2024-10-08 16:58:40|107340.2|107290.2|107343.7|107293.7|107343.7|107293.7|107340.2|107290.2|4
1728406730000|2024-10-08 16:58:50|107345.1|107295.1|107326.5|107301.5|107348.7|107310.4|107325.8|107295.1|16
1728406740000|2024-10-08 16:59:00|107325.8|107300.8|107321.3|107296.3|107327|107302|107318.3|107293.3|23
1728406750000|2024-10-08 16:59:10|107321.6|107296.6|107322|107297|107322.3|107297.3|107319.9|107294.9|16
1728406760000|2024-10-08 16:59:20|107320.9|107295.9|107331.5|107306.5|107335.9|107310.9|107320.8|107295.8|32
1728406770000|2024-10-08 16:59:30|107331.2|107306.2|107331.9|107306.9|107333.1|107308.1|107329.5|107304.5|27
1728406780000|2024-10-08 16:59:40|107331.8|107306.8|107331.1|107306.1|107332.6|107307.6|107330.4|107305.4|12
1728406790000|2024-10-08 16:59:50|107330.6|107305.6|107343.5|107293.5|107343.5|107305.6|107327.1|107290.9|14
1728406800000|2024-10-08 17:00:00|107344.1|107294.1|107345.9|107295.9|107349.6|107299.6|107340.6|107290.6|43
1728406810000|2024-10-08 17:00:10|107346|107296|107347.3|107297.3|107347.3|107297.3|107345.6|107295.6|8
1728406820000|2024-10-08 17:00:20|107348|107298|107351.2|107301.2|107352.7|107302.7|107348|107298|28
1728406830000|2024-10-08 17:00:30|107351.8|107301.8|107354.2|107304.2|107356.9|107306.9|107351.8|107301.8|28
1728406840000|2024-10-08 17:00:40|107354.4|107304.4|107357.8|107307.8|107357.8|107307.8|107354.4|107304.4|9
1728406850000|2024-10-08 17:00:50|107357.1|107307.1|107354.7|107304.7|107357.8|107307.8|107354.2|107304.2|12
1728406860000|2024-10-08 17:01:00|107354.3|107304.3|107357.5|107307.5|107358.5|107308.5|107354.3|107304.3|10
1728406870000|2024-10-08 17:01:10|107357.6|107307.6|107370.6|107320.6|107372.9|107322.9|107357.6|107307.6|22
1728406880000|2024-10-08 17:01:20|107370.8|107320.8|107372.4|107322.4|107372.7|107322.7|107370.2|107320.2|22
1728406890000|2024-10-08 17:01:30|107372.2|107322.2|107372|107322|107372.4|107322.4|107371.8|107321.8|6
1728406900000|2024-10-08 17:01:40|107371.9|107321.9|107371.9|107321.9|107371.9|107321.9|107371.7|107321.7|4
1728406910000|2024-10-08 17:01:50|107372|107322|107372.6|107322.6|107374.1|107324.1|107370.6|107320.6|13
1728406920000|2024-10-08 17:02:00|107373.2|107323.2|107380.1|107330.1|107380.1|107330.1|107372.9|107322.9|25
1728406930000|2024-10-08 17:02:10|107378.8|107328.8|107379|107329|107380|107330|107376.6|107326.6|23
1728406940000|2024-10-08 17:02:20|107378.9|107328.9|107380.4|107330.4|107380.5|107330.5|107377.3|107327.3|19
1728406950000|2024-10-08 17:02:30|107380.7|107330.7|107385.4|107335.4|107385.6|107335.6|107380.7|107330.7|17
1728406960000|2024-10-08 17:02:40|107385.3|107335.3|107388.4|107338.4|107388.4|107338.4|107385.2|107335.2|7
1728406970000|2024-10-08 17:02:50|107388|107338|107394.2|107344.2|107394.2|107344.2|107387.7|107337.7|20
1728406980000|2024-10-08 17:03:00|107391.5|107341.5|107380.5|107355.5|107392|107367|107379.3|107338.1|19
1728406990000|2024-10-08 17:03:10|107381.5|107356.5|107386.3|107361.3|107386.8|107361.8|107381.1|107356.1|21
1728407000000|2024-10-08 17:03:20|107386.8|107361.8|107387.4|107362.4|107388.1|107363.1|107385.9|107360.9|15
1728407010000|2024-10-08 17:03:30|107387.1|107362.1|107391.9|107366.9|107391.9|107366.9|107387.1|107362.1|14
1728407020000|2024-10-08 17:03:40|107392.4|107367.4|107389.3|107364.3|107395.2|107370.2|107389|107364|20
1728407030000|2024-10-08 17:03:50|107387.7|107362.7|107388.9|107363.9|107389.9|107364.9|107387.1|107362.1|10
1728407040000|2024-10-08 17:04:00|107389.2|107364.2|107404.7|107354.7|107404.7|107368.1|107389.2|107354.7|8
1728407050000|2024-10-08 17:04:10|107404.9|107354.9|107410.7|107360.7|107411.2|107361.2|107404.9|107354.9|12
1728407060000|2024-10-08 17:04:20|107410.6|107360.6|107410.6|107360.6|107410.6|107360.6|107410.6|107360.6|1
1728407070000|2024-10-08 17:04:30|107410.7|107360.7|107410.7|107360.7|107410.8|107360.8|107409.8|107359.8|4
1728407080000|2024-10-08 17:04:40|107410.6|107360.6|107411.1|107361.1|107411.1|107361.1|107410.5|107360.5|6
1728407090000|2024-10-08 17:04:50|107411.2|107361.2|107414.1|107364.1|107424.4|107374.4|107409.8|107359.8|19
1728407100000|2024-10-08 17:05:00|107414.6|107364.6|107410.8|107360.8|107416.4|107366.4|107410.8|107360.8|18
1728407110000|2024-10-08 17:05:10|107410.6|107360.6|107413.6|107363.6|107413.6|107363.6|107410.3|107360.3|8
1728407120000|2024-10-08 17:05:20|107413.2|107363.2|107413.5|107363.5|107413.6|107363.6|107413.1|107363.1|5
1728407130000|2024-10-08 17:05:30|107415.2|107365.2|107415.8|107365.8|107416.2|107366.2|107415.2|107365.2|14
1728407140000|2024-10-08 17:05:40|107416.7|107366.7|107420.1|107370.1|107420.1|107370.1|107416.2|107366.2|16
1728407150000|2024-10-08 17:05:50|107420.5|107370.5|107421.8|107371.8|107422.3|107372.3|107420.1|107370.1|15
1728407160000|2024-10-08 17:06:00|107421.9|107371.9|107421.3|107371.3|107423|107373|107421.3|107371.3|9
1728407170000|2024-10-08 17:06:10|107421.7|107371.7|107416|107366|107421.7|107371.7|107415.9|107365.9|9
1728407180000|2024-10-08 17:06:20|107415.4|107365.4|107413.6|107363.6|107415.9|107365.9|107409.9|107359.9|32
1728407190000|2024-10-08 17:06:30|107413.2|107363.2|107414.3|107364.3|107420.9|107370.9|107409.6|107359.6|31
1728407200000|2024-10-08 17:06:40|107413.6|107363.6|107414.6|107364.6|107417.7|107367.7|107413.6|107363.6|22
1728407210000|2024-10-08 17:06:50|107415.2|107365.2|107416|107366|107417|107367|107410.9|107360.9|23
1728407220000|2024-10-08 17:07:00|107416.6|107366.6|107421.1|107371.1|107421.1|107371.1|107416.6|107366.6|11
1728407230000|2024-10-08 17:07:10|107421.5|107371.5|107421.9|107371.9|107422.8|107372.8|107421.5|107371.5|11
1728407240000|2024-10-08 17:07:20|107422.4|107372.4|107419.5|107369.5|107422.4|107372.4|107419.5|107369.5|13
1728407250000|2024-10-08 17:07:30|107419.4|107369.4|107420.9|107370.9|107421.7|107371.7|107419.4|107369.4|8
1728407260000|2024-10-08 17:07:40|107420.6|107370.6|107418.4|107368.4|107421.6|107371.6|107417.5|107367.5|12
1728407270000|2024-10-08 17:07:50|107418.9|107368.9|107418.6|107368.6|107422|107372|107417.4|107367.4|24
1728407280000|2024-10-08 17:08:00|107419.5|107369.5|107426.1|107376.1|107426.1|107376.1|107418.4|107368.4|26
1728407290000|2024-10-08 17:08:10|107426.6|107376.6|107423.2|107373.2|107436.1|107386.1|107421.9|107371.9|39
1728407300000|2024-10-08 17:08:20|107424.1|107374.1|107422.5|107372.5|107424.4|107374.4|107421.7|107371.7|20
1728407310000|2024-10-08 17:08:30|107421.9|107371.9|107424.3|107374.3|107424.4|107374.4|107421.5|107371.5|21
1728407320000|2024-10-08 17:08:40|107423.9|107373.9|107417|107392|107424.4|107392.2|107410.5|107372.9|28
1728407330000|2024-10-08 17:08:50|107416.6|107391.6|107419.6|107394.6|107419.7|107394.7|107416.3|107391.3|9
1728407340000|2024-10-08 17:09:00|107425.1|107400.1|107434.5|107409.5|107434.5|107409.5|107425.1|107400.1|21
1728407350000|2024-10-08 17:09:10|107435.5|107410.5|107430.8|107405.8|107437.5|107412.5|107430.1|107405.1|24
1728407360000|2024-10-08 17:09:20|107430.3|107405.3|107428.2|107403.2|107430.8|107405.8|107428.2|107403.2|22
1728407370000|2024-10-08 17:09:30|107428.5|107403.5|107427|107402|107430.5|107405.5|107426.5|107401.5|17
1728407380000|2024-10-08 17:09:40|107427.3|107402.3|107425.3|107375.3|107427.3|107402.3|107408.1|107370.7|30
1728407390000|2024-10-08 17:09:50|107424.8|107374.8|107406.8|107356.8|107429.4|107379.4|107406.6|107356.6|25
1728407400000|2024-10-08 17:10:00|107409|107359|107415|107365|107415.8|107365.8|107409|107359|31
1728407410000|2024-10-08 17:10:10|107415.1|107365.1|107394.1|107369.1|107415.2|107369.6|107390.5|107352.5|30
1728407420000|2024-10-08 17:10:20|107393.7|107368.7|107389.6|107364.6|107401.4|107376.4|107389.6|107364.6|31
1728407430000|2024-10-08 17:10:30|107390|107365|107403.3|107378.3|107404.3|107379.3|107389.6|107364.6|18
1728407440000|2024-10-08 17:10:40|107403.2|107378.2|107404.8|107379.8|107404.8|107379.8|107402.2|107377.2|19
1728407450000|2024-10-08 17:10:50|107404.6|107379.6|107402.7|107377.7|107404.6|107379.6|107399.2|107374.2|18
1728407460000|2024-10-08 17:11:00|107403|107378|107397.3|107372.3|107403.1|107378.1|107396.5|107371.5|18
1728407470000|2024-10-08 17:11:10|107398|107373|107397.3|107372.3|107399.8|107374.8|107397.3|107372.3|11
1728407480000|2024-10-08 17:11:20|107397.2|107372.2|107385.4|107360.4|107397.3|107372.3|107381.8|107356.8|20
1728407490000|2024-10-08 17:11:30|107386.5|107361.5|107385.5|107360.5|107386.7|107361.7|107385.4|107360.4|9
1728407500000|2024-10-08 17:11:40|107385.4|107360.4|107382.2|107357.2|107385.9|107360.9|107382.1|107357.1|9
1728407510000|2024-10-08 17:11:50|107382.5|107357.5|107386.6|107361.6|107386.6|107361.6|107381.7|107356.7|16
1728407520000|2024-10-08 17:12:00|107386.3|107361.3|107383|107358|107386.9|107361.9|107381.6|107356.6|25
1728407530000|2024-10-08 17:12:10|107383.8|107358.8|107389.1|107364.1|107389.1|107364.1|107380.6|107355.6|42
1728407540000|2024-10-08 17:12:20|107388.7|107363.7|107386.1|107361.1|107389.4|107364.4|107385.5|107360.5|24
1728407550000|2024-10-08 17:12:30|107386|107361|107380.2|107355.2|107386|107361|107379.1|107354.1|25
1728407560000|2024-10-08 17:12:40|107380.6|107355.6|107364|107339|107383.7|107358.7|107360.5|107335.5|50
1728407570000|2024-10-08 17:12:50|107363.8|107338.8|107363.8|107338.8|107366.1|107341.1|107363.8|107338.8|22
1728407580000|2024-10-08 17:13:00|107365.5|107340.5|107375.7|107325.7|107376.4|107342.8|107359.8|107323.1|31
1728407590000|2024-10-08 17:13:10|107374.6|107324.6|107376|107326|107376|107326|107374.5|107324.5|5
1728407600000|2024-10-08 17:13:20|107375.6|107325.6|107384.4|107334.4|107387.5|107337.5|107375.6|107325.6|20
1728407610000|2024-10-08 17:13:30|107384.7|107334.7|107396.6|107346.6|107401.6|107351.6|107382.5|107332.5|27
1728407620000|2024-10-08 17:13:40|107396.5|107346.5|107401.1|107351.1|107401.1|107351.1|107392.5|107342.5|24
1728407630000|2024-10-08 17:13:50|107398|107348|107388.6|107338.6|107398|107348|107385.5|107335.5|28
1728407640000|2024-10-08 17:14:00|107391.3|107341.3|107389.4|107339.4|107391.5|107341.5|107389.4|107339.4|5
1728407650000|2024-10-08 17:14:10|107394.8|107344.8|107393.6|107343.6|107397.9|107347.9|107391.6|107341.6|14
1728407660000|2024-10-08 17:14:20|107393.5|107343.5|107393.8|107343.8|107395.3|107345.3|107391.3|107341.3|14
1728407670000|2024-10-08 17:14:30|107395.7|107345.7|107395.5|107345.5|107395.8|107345.8|107393.4|107343.4|8
1728407680000|2024-10-08 17:14:40|107395.6|107345.6|107388.8|107338.8|107395.6|107345.6|107388.8|107338.8|19
1728407690000|2024-10-08 17:14:50|107389.3|107339.3|107388.4|107338.4|107393.6|107343.6|107386.9|107336.9|32
1728407700000|2024-10-08 17:15:00|107388.1|107338.1|107373.8|107348.8|107388.1|107348.8|107363.4|107325.2|45
1728407710000|2024-10-08 17:15:10|107372.8|107347.8|107364.5|107339.5|107374.6|107349.6|107359.6|107334.6|38
1728407720000|2024-10-08 17:15:20|107364.7|107339.7|107364.4|107339.4|107364.7|107339.7|107361.6|107336.6|21
1728407730000|2024-10-08 17:15:30|107363.8|107338.8|107367.6|107342.6|107367.6|107342.6|107360.7|107335.7|27
1728407740000|2024-10-08 17:15:40|107368|107343|107373|107348|107375.9|107350.9|107363.9|107338.9|40
1728407750000|2024-10-08 17:15:50|107373.5|107348.5|107368.2|107343.2|107373.5|107348.5|107365.9|107340.9|39
1728407760000|2024-10-08 17:16:00|107366.5|107341.5|107365.5|107340.5|107374.3|107349.3|107364.8|107339.8|61
1728407770000|2024-10-08 17:16:10|107364.4|107339.4|107362.8|107337.8|107368.3|107343.3|107359|107334|45
1728407780000|2024-10-08 17:16:20|107360.2|107335.2|107366.1|107341.1|107366.1|107341.1|107360.2|107335.2|23
1728407790000|2024-10-08 17:16:30|107364.4|107339.4|107371.2|107346.2|107374.2|107349.2|107364.4|107339.4|39
1728407800000|2024-10-08 17:16:40|107369.4|107344.4|107372.4|107347.4|107374.7|107349.7|107365.7|107340.7|48
1728407810000|2024-10-08 17:16:50|107372.8|107347.8|107371.7|107346.7|107375.3|107350.3|107371.3|107346.3|16
1728407820000|2024-10-08 17:17:00|107371.8|107346.8|107370.3|107345.3|107375.6|107350.6|107366.8|107341.8|24
1728407830000|2024-10-08 17:17:10|107369.8|107344.8|107361.4|107336.4|107370.4|107345.4|107358.4|107333.4|42
1728407840000|2024-10-08 17:17:20|107361.8|107336.8|107361|107336|107363.5|107338.5|107360.2|107335.2|44
1728407850000|2024-10-08 17:17:30|107362|107337|107358.5|107333.5|107363|107338|107357.5|107332.5|33
1728407860000|2024-10-08 17:17:40|107359.3|107334.3|107361.5|107336.5|107363.7|107338.7|107358.5|107333.5|40
1728407870000|2024-10-08 17:17:50|107361.8|107336.8|107362.7|107337.7|107367|107342|107360.1|107335.1|55
1728407880000|2024-10-08 17:18:00|107363|107338|107363.6|107338.6|107366.8|107341.8|107360.8|107335.8|59
1728407890000|2024-10-08 17:18:10|107365.9|107340.9|107358.6|107333.6|107366.1|107341.1|107358.6|107333.6|39
1728407900000|2024-10-08 17:18:20|107358.8|107333.8|107371.2|107321.2|107375.1|107336.1|107357.2|107319.9|29
1728407910000|2024-10-08 17:18:30|107371.1|107321.1|107371|107321|107372.8|107322.8|107369.2|107319.2|23
1728407920000|2024-10-08 17:18:40|107373.1|107323.1|107375.4|107325.4|107379.3|107329.3|107371.7|107321.7|36
1728407930000|2024-10-08 17:18:50|107375.1|107325.1|107373.8|107323.8|107375.8|107325.8|107372|107322|23
1728407940000|2024-10-08 17:19:00|107373.2|107323.2|107370.9|107320.9|107375.1|107325.1|107367.4|107317.4|35
1728407950000|2024-10-08 17:19:10|107369.3|107319.3|107366.9|107316.9|107370.7|107320.7|107365.3|107315.3|18
1728407960000|2024-10-08 17:19:20|107367.3|107317.3|107370.4|107320.4|107372.2|107322.2|107366.8|107316.8|38
1728407970000|2024-10-08 17:19:30|107370.8|107320.8|107364.2|107314.2|107370.8|107320.8|107361.8|107311.8|42
1728407980000|2024-10-08 17:19:40|107362.9|107312.9|107369.4|107319.4|107370.7|107320.7|107362.9|107312.9|26
1728407990000|2024-10-08 17:19:50|107368|107318|107370.8|107320.8|107372.4|107322.4|107368|107318|18
1728408000000|2024-10-08 17:20:00|107370.7|107320.7|107349.6|107324.6|107370.7|107334.6|107347.8|107316.2|46
1728408010000|2024-10-08 17:20:10|107349.5|107324.5|107346.1|107321.1|107350.5|107325.5|107346.1|107321.1|19
1728408020000|2024-10-08 17:20:20|107348|107323|107341.6|107316.6|107348|107323|107338.6|107313.6|31
1728408030000|2024-10-08 17:20:30|107341.1|107316.1|107342.4|107317.4|107344.2|107319.2|107341|107316|22
1728408040000|2024-10-08 17:20:40|107341.9|107316.9|107339.3|107314.3|107342.7|107317.7|107335.1|107310.1|20
1728408050000|2024-10-08 17:20:50|107339.9|107314.9|107335.6|107310.6|107340.7|107315.7|107335.6|107310.6|10
1728408060000|2024-10-08 17:21:00|107334.6|107309.6|107341.7|107291.7|107346.4|107314.7|107329.3|107291.2|48
1728408070000|2024-10-08 17:21:10|107341.5|107291.5|107339.5|107289.5|107344.1|107294.1|107339|107289|20
1728408080000|2024-10-08 17:21:20|107339.3|107289.3|107338|107288|107340.8|107290.8|107338|107288|19
1728408090000|2024-10-08 17:21:30|107338.1|107288.1|107336.6|107286.6|107338.1|107288.1|107330.9|107280.9|46
1728408100000|2024-10-08 17:21:40|107340.2|107290.2|107326.3|107276.3|107342.2|107292.2|107325.7|107275.7|43
1728408110000|2024-10-08 17:21:50|107326.2|107276.2|107326.3|107276.3|107326.3|107276.3|107325.5|107275.5|9
1728408120000|2024-10-08 17:22:00|107326.6|107276.6|107321.6|107296.6|107329.8|107296.9|107318.4|107276.2|8
1728408130000|2024-10-08 17:22:10|107319.3|107294.3|107320|107295|107320.4|107295.4|107314.5|107289.5|48
1728408140000|2024-10-08 17:22:20|107319|107294|107320.2|107295.2|107324.1|107299.1|107319|107294|31
1728408150000|2024-10-08 17:22:30|107320.7|107295.7|107328.2|107278.2|107330.9|107295.7|107317.4|107276.6|33
1728408160000|2024-10-08 17:22:40|107327.6|107277.6|107311.1|107286.1|107328.4|107286.1|107309.4|107273.4|35
1728408170000|2024-10-08 17:22:50|107311|107286|107314.9|107289.9|107314.9|107289.9|107310.4|107285.4|15
1728408180000|2024-10-08 17:23:00|107314.7|107289.7|107314.7|107289.7|107315|107290|107314.1|107289.1|4
1728408190000|2024-10-08 17:23:10|107314.8|107289.8|107328.5|107278.5|107332.2|107289.8|107314.8|107277|34
1728408200000|2024-10-08 17:23:20|107329.4|107279.4|107328.3|107278.3|107332.8|107282.8|107327|107277|34
1728408210000|2024-10-08 17:23:30|107328.5|107278.5|107324.4|107274.4|107328.5|107278.5|107321.3|107271.3|35
1728408220000|2024-10-08 17:23:40|107324.3|107274.3|107323.6|107273.6|107324.4|107274.4|107321.5|107271.5|20
1728408230000|2024-10-08 17:23:50|107323.1|107273.1|107325.7|107275.7|107326.6|107276.6|107323.1|107273.1|20
1728408240000|2024-10-08 17:24:00|107326.3|107276.3|107325.5|107275.5|107326.8|107276.8|107322.6|107272.6|39
1728408250000|2024-10-08 17:24:10|107324.2|107274.2|107327.1|107277.1|107327.1|107277.1|107323.4|107273.4|21
1728408260000|2024-10-08 17:24:20|107326.8|107276.8|107327.8|107277.8|107330.1|107280.1|107325.1|107275.1|27
1728408270000|2024-10-08 17:24:30|107327.5|107277.5|107325.8|107275.8|107327.6|107277.6|107324.9|107274.9|17
1728408280000|2024-10-08 17:24:40|107328.4|107278.4|107326.8|107276.8|107328.4|107278.4|107325.5|107275.5|12
1728408290000|2024-10-08 17:24:50|107326.7|107276.7|107326.5|107276.5|107327.7|107277.7|107326.4|107276.4|8
1728408300000|2024-10-08 17:25:00|107327.4|107277.4|107324.1|107274.1|107328.6|107278.6|107324|107274|32
1728408310000|2024-10-08 17:25:10|107325.1|107275.1|107319.2|107269.2|107325.7|107275.7|107318.6|107268.6|17
1728408320000|2024-10-08 17:25:20|107318.4|107268.4|107316.4|107266.4|107322|107272|107313.9|107263.9|28
1728408330000|2024-10-08 17:25:30|107316.1|107266.1|107295.1|107245.1|107317.2|107267.2|107292.4|107242.4|52
1728408340000|2024-10-08 17:25:40|107294.7|107244.7|107299.2|107249.2|107303.6|107253.6|107294.5|107244.5|29
1728408350000|2024-10-08 17:25:50|107296.9|107246.9|107299.5|107249.5|107300.9|107250.9|107296.9|107246.9|23
1728408360000|2024-10-08 17:26:00|107299.2|107249.2|107290.2|107240.2|107300.3|107250.3|107287.1|107237.1|50
1728408370000|2024-10-08 17:26:10|107289.7|107239.7|107289.5|107239.5|107291.1|107241.1|107286.8|107236.8|44
1728408380000|2024-10-08 17:26:20|107291.2|107241.2|107288.1|107238.1|107291.3|107241.3|107285.7|107235.7|44
1728408390000|2024-10-08 17:26:30|107288.9|107238.9|107291|107241|107297.2|107247.2|107288|107238|33
1728408400000|2024-10-08 17:26:40|107292.8|107242.8|107292.4|107242.4|107292.8|107242.8|107286.9|107236.9|34
1728408410000|2024-10-08 17:26:50|107292.7|107242.7|107292.1|107242.1|107292.7|107242.7|107289.6|107239.6|39
1728408420000|2024-10-08 17:27:00|107291.2|107241.2|107255|107205|107291.2|107241.2|107255|107205|50
1728408430000|2024-10-08 17:27:10|107256|107206|107251.2|107201.2|107261.3|107211.3|107251.1|107201.1|39
1728408440000|2024-10-08 17:27:20|107251.7|107201.7|107242.9|107192.9|107254.1|107204.1|107241.3|107191.3|49
1728408450000|2024-10-08 17:27:30|107245.3|107195.3|107243.4|107193.4|107246.8|107196.8|107236.6|107186.6|55
1728408460000|2024-10-08 17:27:40|107245.6|107195.6|107241.8|107191.8|107248.2|107198.2|107236.5|107186.5|73
1728408470000|2024-10-08 17:27:50|107241.5|107191.5|107239.1|107189.1|107254.6|107204.6|107236.9|107186.9|74
1728408480000|2024-10-08 17:28:00|107236.9|107186.9|107243.6|107193.6|107243.6|107193.6|107234.8|107184.8|59
1728408490000|2024-10-08 17:28:10|107242.2|107192.2|107248.9|107198.9|107248.9|107206.1|107227|107187.5|61
1728408500000|2024-10-08 17:28:20|107245.6|107195.6|107242.2|107192.2|107248.1|107204.4|107229.4|107187.2|69
1728408510000|2024-10-08 17:28:30|107241.6|107191.6|107235.7|107210.7|107252.3|107214.6|107235.2|107191.2|78
1728408520000|2024-10-08 17:28:40|107235.4|107210.4|107249|107199|107250.5|107211.3|107235.4|107196.4|49
1728408530000|2024-10-08 17:28:50|107249.6|107199.6|107250.4|107200.4|107251.9|107201.9|107248|107198|38
1728408540000|2024-10-08 17:29:00|107250.9|107200.9|107240.9|107215.9|107253.1|107219.2|107235|107200.8|67
1728408550000|2024-10-08 17:29:10|107242.8|107217.8|107239.7|107214.7|107242.8|107217.8|107236|107211|75
1728408560000|2024-10-08 17:29:20|107240.5|107215.5|107240.9|107215.9|107246.8|107221.8|107239.4|107214.4|67
1728408570000|2024-10-08 17:29:30|107241.1|107216.1|107242.5|107217.5|107244.2|107219.2|107238.3|107213.3|74
1728408580000|2024-10-08 17:29:40|107242.3|107217.3|107241.5|107216.5|107244.8|107219.8|107239.6|107214.6|61
1728408590000|2024-10-08 17:29:50|107240.5|107215.5|107243.3|107218.3|107246.5|107221.5|107239.3|107214.3|58
1728408600000|2024-10-08 17:30:00|107244.2|107219.2|107240.9|107215.9|107246.6|107221.6|107240.9|107215.9|16
1728408610000|2024-10-08 17:30:10|107241.4|107216.4|107228.3|107203.3|107241.4|107216.4|107225.9|107200.9|55
1728408620000|2024-10-08 17:30:20|107229.3|107204.3|107231.2|107181.2|107236.4|107207.3|107222.1|107180.5|58
1728408630000|2024-10-08 17:30:30|107232.1|107182.1|107234|107184|107234.6|107184.6|107229.9|107179.9|26
1728408640000|2024-10-08 17:30:40|107233.6|107183.6|107239.6|107189.6|107239.6|107189.6|107231|107181|66
1728408650000|2024-10-08 17:30:50|107235.8|107185.8|107233.7|107183.7|107239.3|107189.3|107232.5|107182.5|57
1728408660000|2024-10-08 17:31:00|107233.5|107183.5|107233.2|107183.2|107235.7|107185.7|107228.5|107178.5|61
1728408670000|2024-10-08 17:31:10|107233.7|107183.7|107232.1|107182.1|107235.6|107185.6|107228.8|107178.8|40
1728408680000|2024-10-08 17:31:20|107229.5|107179.5|107247.2|107197.2|107250.6|107200.6|107229.5|107179.5|44
1728408690000|2024-10-08 17:31:30|107248.1|107198.1|107249.8|107199.8|107249.8|107212.5|107234|107197.4|41
1728408700000|2024-10-08 17:31:40|107248.7|107198.7|107228.1|107178.1|107249.2|107211.4|107217.7|107178.1|62
1728408710000|2024-10-08 17:31:50|107229.2|107179.2|107208.6|107183.6|107229.2|107193.8|107201.7|107176.7|57
1728408720000|2024-10-08 17:32:00|107210.1|107185.1|107204.7|107179.7|107210.3|107185.3|107203.3|107178.3|53
1728408730000|2024-10-08 17:32:10|107208.2|107183.2|107218.8|107168.8|107219.1|107183.2|107203.5|107166.9|61
1728408740000|2024-10-08 17:32:20|107217|107167|107219.2|107169.2|107221.9|107171.9|107215.7|107165.7|49
1728408750000|2024-10-08 17:32:30|107217.1|107167.1|107207.4|107182.4|107224.8|107182.7|107205.5|107166.5|61
1728408760000|2024-10-08 17:32:40|107208.1|107183.1|107190.6|107140.6|107209.2|107183.1|107181.9|107131.9|53
1728408770000|2024-10-08 17:32:50|107190.4|107140.4|107184.8|107134.8|107191|107141|107184.8|107134.8|28
1728408780000|2024-10-08 17:33:00|107184.7|107134.7|107182.3|107132.3|107184.7|107134.7|107174.8|107124.8|33
1728408790000|2024-10-08 17:33:10|107182|107132|107180.8|107130.8|107182.1|107132.1|107180.8|107130.8|19
1728408800000|2024-10-08 17:33:20|107179.4|107129.4|107171.8|107121.8|107179.4|107129.4|107168.1|107118.1|61
1728408810000|2024-10-08 17:33:30|107171.2|107121.2|107171.1|107121.1|107173.3|107123.3|107168.7|107118.7|29
1728408820000|2024-10-08 17:33:40|107171.6|107121.6|107158.3|107133.3|107174.5|107136.7|107157.2|107121.6|25
1728408830000|2024-10-08 17:33:50|107158.6|107133.6|107162.9|107137.9|107165.7|107140.7|107158|107133|37
1728408840000|2024-10-08 17:34:00|107162.3|107137.3|107164.2|107139.2|107179.6|107144.1|107161.5|107123.8|45
1728408850000|2024-10-08 17:34:10|107164.8|107139.8|107168|107118|107178.4|107141.1|107164.1|107115|63
1728408860000|2024-10-08 17:34:20|107169.9|107119.9|107162.1|107137.1|107173|107137.1|107158.1|107118.7|22
1728408870000|2024-10-08 17:34:30|107163|107138|107174.7|107124.7|107176.3|107138|107159.2|107120.1|46
1728408880000|2024-10-08 17:34:40|107174|107124|107175.5|107125.5|107176.4|107126.4|107172.1|107122.1|43
1728408890000|2024-10-08 17:34:50|107175|107125|107174.5|107124.5|107176.6|107126.6|107173.3|107123.3|36
1728408900000|2024-10-08 17:35:00|107173.8|107123.8|107159.6|107134.6|107173.8|107136.4|107157.2|107123.8|51
1728408910000|2024-10-08 17:35:10|107163.4|107138.4|107185.6|107135.6|107185.6|107141.7|107159.5|107126.9|42
1728408920000|2024-10-08 17:35:20|107184.5|107134.5|107165.4|107140.4|107186.6|107150|107160.5|107125.4|68
1728408930000|2024-10-08 17:35:30|107165.8|107140.8|107165.9|107140.9|107181|107142.2|107164.1|107126.5|49
1728408940000|2024-10-08 17:35:40|107165.8|107140.8|107167.2|107142.2|107167.2|107142.2|107162.8|107137.8|33
1728408950000|2024-10-08 17:35:50|107166.9|107141.9|107161.3|107136.3|107166.9|107141.9|107159.8|107134.8|58
1728408960000|2024-10-08 17:36:00|107162.6|107137.6|107164.4|107139.4|107166.8|107141.8|107161.8|107136.8|62
1728408970000|2024-10-08 17:36:10|107164.7|107139.7|107157.1|107107.1|107166|107141|107145|107095|75
1728408980000|2024-10-08 17:36:20|107156.1|107106.1|107152.3|107102.3|107162.8|107112.8|107143|107093|70
1728408990000|2024-10-08 17:36:30|107154.4|107104.4|107191.2|107141.2|107191.9|107141.9|107154.4|107104.4|47
1728409000000|2024-10-08 17:36:40|107191.5|107141.5|107182.1|107132.1|107191.5|107141.5|107180.3|107130.3|41
1728409010000|2024-10-08 17:36:50|107182.6|107132.6|107186.5|107136.5|107186.5|107136.5|107178.1|107128.1|35
1728409020000|2024-10-08 17:37:00|107187.4|107137.4|107192.1|107142.1|107192.3|107142.3|107187.2|107137.2|17
1728409030000|2024-10-08 17:37:10|107193.7|107143.7|107195.5|107145.5|107195.5|107145.5|107191.5|107141.5|33
1728409040000|2024-10-08 17:37:20|107197.1|107147.1|107195.6|107145.6|107197.1|107147.1|107193.1|107143.1|25
1728409050000|2024-10-08 17:37:30|107195.9|107145.9|107193.2|107143.2|107196|107146|107192.3|107142.3|16
1728409060000|2024-10-08 17:37:40|107193.3|107143.3|107197.2|107147.2|107199.2|107149.2|107193|107143|49
1728409070000|2024-10-08 17:37:50|107197.6|107147.6|107203.3|107153.3|107204.3|107154.3|107197.3|107147.3|33
1728409080000|2024-10-08 17:38:00|107203.2|107153.2|107203.3|107153.3|107203.5|107153.5|107202.3|107152.3|15
1728409090000|2024-10-08 17:38:10|107203.8|107153.8|107206.1|107156.1|107211.3|107161.3|107203.7|107153.7|21
1728409100000|2024-10-08 17:38:20|107206.2|107156.2|107200.8|107150.8|107208|107165.1|107185.4|107148.3|60
1728409110000|2024-10-08 17:38:30|107202|107152|107195.1|107145.1|107205.3|107155.3|107192.4|107142.4|55
1728409120000|2024-10-08 17:38:40|107194.5|107144.5|107182.8|107157.8|107199.3|107163|107180.1|107138.7|75
1728409130000|2024-10-08 17:38:50|107185.9|107160.9|107183.4|107158.4|107190.2|107165.2|107180.3|107155.3|78
1728409140000|2024-10-08 17:39:00|107184.8|107159.8|107189.8|107164.8|107190.9|107165.9|107177|107152|56
1728409150000|2024-10-08 17:39:10|107190.3|107165.3|107198.9|107173.9|107212.9|107175.3|107190.3|107151.9|68
1728409160000|2024-10-08 17:39:20|107198.2|107173.2|107199|107174|107212.4|107178|107192.9|107156|80
1728409170000|2024-10-08 17:39:30|107199.5|107174.5|107199.9|107174.9|107214.1|107178.8|107194.2|107159.1|76
1728409180000|2024-10-08 17:39:40|107200.7|107175.7|107200.2|107175.2|107201.7|107176.7|107194.7|107169.7|57
1728409190000|2024-10-08 17:39:50|107201.2|107176.2|107198.6|107173.6|107203.7|107178.7|107196.2|107171.2|77
1728409200000|2024-10-08 17:40:00|107201.5|107176.5|107206.3|107181.3|107221.2|107183.2|107198|107163.6|76
1728409210000|2024-10-08 17:40:10|107206.7|107181.7|107219.8|107169.8|107219.8|107188|107200.9|107163.7|75
1728409220000|2024-10-08 17:40:20|107218.9|107168.9|107217.5|107167.5|107221.1|107181.9|107203.7|107163.7|49
1728409230000|2024-10-08 17:40:30|107218.3|107168.3|107217.8|107167.8|107220.3|107178.1|107200.9|107160.3|57
1728409240000|2024-10-08 17:40:40|107219.6|107169.6|107207.4|107182.4|107220.2|107185|107203.3|107165.1|58
1728409250000|2024-10-08 17:40:50|107207.5|107182.5|107208.6|107183.6|107219.4|107183.6|107203.3|107168.5|60
1728409260000|2024-10-08 17:41:00|107210.5|107185.5|107214.9|107164.9|107223.4|107185.5|107202.5|107160.5|70
1728409270000|2024-10-08 17:41:10|107213.9|107163.9|107216.5|107166.5|107216.5|107166.5|107205.2|107155.2|77
1728409280000|2024-10-08 17:41:20|107212.5|107162.5|107210|107160|107216.1|107166.1|107206.6|107156.6|62
1728409290000|2024-10-08 17:41:30|107208.9|107158.9|107208.2|107158.2|107216.1|107166.1|107207.4|107157.4|75
1728409300000|2024-10-08 17:41:40|107210.5|107160.5|107206.5|107156.5|107212|107162|107204.6|107154.6|73
1728409310000|2024-10-08 17:41:50|107206.6|107156.6|107216|107166|107218.7|107177|107197.2|107154.7|72
1728409320000|2024-10-08 17:42:00|107206|107181|107203.7|107178.7|107220.9|107183.5|107202.2|107163.7|79
1728409330000|2024-10-08 17:42:10|107204.7|107179.7|107206.4|107181.4|107221|107187.3|107201.9|107163.8|74
1728409340000|2024-10-08 17:42:20|107220|107170|107209.1|107184.1|107221.9|107184.6|107205.7|107167.3|45
1728409350000|2024-10-08 17:42:30|107209.5|107184.5|107203|107178|107222.4|107186|107200.2|107163.5|71
1728409360000|2024-10-08 17:42:40|107204|107179|107214.5|107164.5|107218.2|107180.6|107201.9|107159.2|60
1728409370000|2024-10-08 17:42:50|107212.7|107162.7|107212.2|107162.2|107214.5|107164.5|107204.2|107154.2|30
1728409380000|2024-10-08 17:43:00|107213.1|107163.1|107217.6|107167.6|107219.1|107178.4|107201.6|107157.5|64
1728409390000|2024-10-08 17:43:10|107216.3|107166.3|107208.4|107183.4|107222.5|107183.4|107201.5|107159.4|54
1728409400000|2024-10-08 17:43:20|107217.7|107167.7|107216.2|107166.2|107220.1|107174.9|107199.9|107162.2|69
1728409410000|2024-10-08 17:43:30|107221.1|107171.1|107216.3|107166.3|107221.1|107179.8|107199.3|107162.8|72
1728409420000|2024-10-08 17:43:40|107217.3|107167.3|107212.6|107162.6|107217.3|107167.3|107208.9|107158.9|54
1728409430000|2024-10-08 17:43:50|107213.2|107163.2|107211.3|107161.3|107215.7|107165.7|107209.4|107159.4|61
1728409440000|2024-10-08 17:44:00|107211.6|107161.6|107214.1|107164.1|107217.5|107167.5|107210.8|107160.8|47
1728409450000|2024-10-08 17:44:10|107211.5|107161.5|107214.6|107164.6|107218.5|107168.5|107211.2|107161.2|67
1728409460000|2024-10-08 17:44:20|107214.5|107164.5|107215.2|107165.2|107218.8|107168.8|107211.7|107161.7|71
1728409470000|2024-10-08 17:44:30|107214.2|107164.2|107192.9|107167.9|107217.2|107172.8|107190|107154.5|74
1728409480000|2024-10-08 17:44:40|107194.1|107169.1|107199.7|107149.7|107208|107171.1|107187.6|107144.3|66
1728409490000|2024-10-08 17:44:50|107199.9|107149.9|107204.8|107154.8|107206.1|107156.1|107198.3|107148.3|44
1728409500000|2024-10-08 17:45:00|107203.6|107153.6|107203.9|107153.9|107208.9|107158.9|107202.6|107152.6|41
1728409510000|2024-10-08 17:45:10|107203.8|107153.8|107210.5|107160.5|107210.5|107160.5|107203.2|107153.2|44
1728409520000|2024-10-08 17:45:20|107210.6|107160.6|107211.9|107161.9|107212.8|107162.8|107209.6|107159.6|40
1728409530000|2024-10-08 17:45:30|107212|107162|107209.5|107159.5|107213.8|107163.8|107209.5|107159.5|41
1728409540000|2024-10-08 17:45:40|107210.4|107160.4|107212.3|107162.3|107214|107164|107208.9|107158.9|48
1728409550000|2024-10-08 17:45:50|107212.4|107162.4|107209.7|107159.7|107213.1|107163.1|107207.3|107157.3|49
1728409560000|2024-10-08 17:46:00|107206.5|107156.5|107210.5|107160.5|107214.4|107175.2|107198.1|107156.5|35
1728409570000|2024-10-08 17:46:10|107211.3|107161.3|107208.3|107158.3|107211.3|107161.3|107208.2|107158.2|15
1728409580000|2024-10-08 17:46:20|107208.2|107158.2|107207.2|107157.2|107209.6|107159.6|107207.2|107157.2|21
1728409590000|2024-10-08 17:46:30|107206.9|107156.9|107206.8|107156.8|107207.4|107157.4|107201.4|107151.4|22
1728409600000|2024-10-08 17:46:40|107205.5|107155.5|107203.5|107153.5|107209|107159|107203.5|107153.5|24
1728409610000|2024-10-08 17:46:50|107205.2|107155.2|107213.8|107163.8|107213.8|107171.4|107192.5|107155.2|34
1728409620000|2024-10-08 17:47:00|107210.9|107160.9|107212|107162|107218.4|107168.4|107210.9|107160.9|45
1728409630000|2024-10-08 17:47:10|107213.1|107163.1|107217.5|107167.5|107218.6|107168.6|107211.8|107161.8|42
1728409640000|2024-10-08 17:47:20|107216.5|107166.5|107200.7|107175.7|107218|107180|107198.5|107158.2|72
1728409650000|2024-10-08 17:47:30|107200.4|107175.4|107200.9|107175.9|107204.2|107179.2|107198.8|107173.8|47
1728409660000|2024-10-08 17:47:40|107203.6|107178.6|107220.1|107170.1|107220.1|107180.1|107200.7|107164|75
1728409670000|2024-10-08 17:47:50|107219.6|107169.6|107221.3|107171.3|107222.4|107172.4|107216.1|107166.1|58
1728409680000|2024-10-08 17:48:00|107220.3|107170.3|107217.8|107167.8|107223.2|107173.2|107216.6|107166.6|64
1728409690000|2024-10-08 17:48:10|107219.1|107169.1|107220.4|107170.4|107221|107171|107216.9|107166.9|18
1728409700000|2024-10-08 17:48:20|107222|107172|107209.9|107184.9|107224.7|107187.6|107208|107170.4|57
1728409710000|2024-10-08 17:48:30|107210.3|107185.3|107210.9|107185.9|107223.9|107187.5|107206|107172.1|66
1728409720000|2024-10-08 17:48:40|107211.2|107186.2|107221.3|107171.3|107225.7|107187.9|107209.8|107169.1|59
1728409730000|2024-10-08 17:48:50|107223|107173|107221.2|107171.2|107223.1|107173.1|107218.3|107168.3|64
1728409740000|2024-10-08 17:49:00|107221.3|107171.3|107228.8|107178.8|107234.3|107184.3|107221.1|107171.1|62
1728409750000|2024-10-08 17:49:10|107230.8|107180.8|107235|107185|107235|107185|107228.8|107178.8|60
1728409760000|2024-10-08 17:49:20|107232.4|107182.4|107212.9|107162.9|107233.3|107183.3|107211.6|107161.6|28
1728409770000|2024-10-08 17:49:30|107211.9|107161.9|107217|107167|107217|107167|107211.9|107161.9|21
1728409780000|2024-10-08 17:49:40|107217.3|107167.3|107217.5|107167.5|107221|107171|107215.6|107165.6|20
1728409790000|2024-10-08 17:49:50|107216|107166|107214.2|107164.2|107217.6|107167.6|107212.6|107162.6|42
1728409800000|2024-10-08 17:50:00|107213.7|107163.7|107209.7|107159.7|107215.4|107165.4|107209.5|107159.5|61
1728409810000|2024-10-08 17:50:10|107212.3|107162.3|107210.5|107160.5|107212.9|107162.9|107208.5|107158.5|51
1728409820000|2024-10-08 17:50:20|107210.2|107160.2|107197.7|107172.7|107214.4|107172.7|107194.7|107156.3|40
1728409830000|2024-10-08 17:50:30|107196.8|107171.8|107196.7|107171.7|107208.5|107176.6|107194.3|107158.5|73
1728409840000|2024-10-08 17:50:40|107197.6|107172.6|107198.3|107173.3|107203.6|107178.6|107193.9|107168.9|71
1728409850000|2024-10-08 17:50:50|107198.9|107173.9|107203.1|107178.1|107205.8|107180.8|107194.7|107169.7|47
1728409860000|2024-10-08 17:51:00|107203.7|107178.7|107202.2|107177.2|107205.5|107180.5|107201.3|107176.3|35
1728409870000|2024-10-08 17:51:10|107202.4|107177.4|107202.4|107177.4|107204.7|107179.7|107202.3|107177.3|11
1728409880000|2024-10-08 17:51:20|107202.8|107177.8|107207.9|107182.9|107209|107184|107202.8|107177.8|36
1728409890000|2024-10-08 17:51:30|107206.5|107181.5|107200.1|107175.1|107207.5|107182.5|107196.6|107171.6|41
1728409900000|2024-10-08 17:51:40|107197.6|107172.6|107206.7|107181.7|107206.7|107181.7|107196.5|107171.5|32
1728409910000|2024-10-08 17:51:50|107220.3|107170.3|107219.9|107169.9|107220.9|107170.9|107217|107167|40
1728409920000|2024-10-08 17:52:00|107220.9|107170.9|107221.3|107171.3|107224.2|107174.2|107213.2|107163.2|44
1728409930000|2024-10-08 17:52:10|107221.4|107171.4|107223|107173|107228.2|107178.2|107218.5|107168.5|41
1728409940000|2024-10-08 17:52:20|107222.9|107172.9|107211|107186|107222.9|107188.4|107209.3|107172.9|36
1728409950000|2024-10-08 17:52:30|107209.9|107184.9|107209|107184|107214.4|107189.4|107208|107183|43
1728409960000|2024-10-08 17:52:40|107209.8|107184.8|107225.7|107175.7|107226.2|107184.8|107208.3|107170.6|53
1728409970000|2024-10-08 17:52:50|107224.7|107174.7|107228.7|107178.7|107230.1|107180.1|107224.4|107174.4|34
1728409980000|2024-10-08 17:53:00|107228.5|107178.5|107217|107192|107230.6|107193.1|107214.4|107176.7|36
1728409990000|2024-10-08 17:53:10|107216|107191|107219.1|107169.1|107223|107192.4|107209.1|107167.3|32
1728410000000|2024-10-08 17:53:20|107218.8|107168.8|107217.4|107167.4|107220.5|107170.5|107214.2|107164.2|49
1728410010000|2024-10-08 17:53:30|107217.5|107167.5|107216|107166|107221.9|107171.9|107214.3|107164.3|45
1728410020000|2024-10-08 17:53:40|107217|107167|107216.4|107166.4|107220.1|107170.1|107213.2|107163.2|46
1728410030000|2024-10-08 17:53:50|107215.4|107165.4|107217|107167|107219.4|107169.4|107212.5|107162.5|35
1728410040000|2024-10-08 17:54:00|107216.8|107166.8|107201.6|107176.6|107217.2|107180.6|107200.3|107166.8|20
1728410050000|2024-10-08 17:54:10|107201.7|107176.7|107206|107156|107220.7|107182.3|107198.1|107155.2|58
1728410060000|2024-10-08 17:54:20|107207.1|107157.1|107194.3|107169.3|107207.1|107170.4|107193.4|107154.6|32
1728410070000|2024-10-08 17:54:30|107192.7|107167.7|107190.2|107165.2|107192.7|107167.7|107187.6|107162.6|18
1728410080000|2024-10-08 17:54:40|107190.4|107165.4|107186.5|107161.5|107192|107167|107186.1|107161.1|27
1728410090000|2024-10-08 17:54:50|107187.5|107162.5|107192.1|107167.1|107192.2|107167.2|107187.5|107162.5|37
1728410100000|2024-10-08 17:55:00|107189.4|107164.4|107187|107162|107193|107168|107187|107162|24
1728410110000|2024-10-08 17:55:10|107187.1|107162.1|107186.5|107161.5|107191.6|107166.6|107186.5|107161.5|29
1728410120000|2024-10-08 17:55:20|107186.6|107161.6|107161.9|107136.9|107187.3|107162.3|107159.3|107121.9|51
1728410130000|2024-10-08 17:55:30|107161.6|107136.6|107163.1|107138.1|107166.4|107141.4|107161.6|107136.6|13
1728410140000|2024-10-08 17:55:40|107161.6|107136.6|107157.1|107132.1|107162.9|107137.9|107154.7|107129.7|21
1728410150000|2024-10-08 17:55:50|107156.5|107131.5|107152.9|107127.9|107161.1|107136.1|107152.1|107127.1|22
1728410160000|2024-10-08 17:56:00|107153.4|107128.4|107152.1|107127.1|107154.3|107129.3|107152.1|107127.1|9
1728410170000|2024-10-08 17:56:10|107151.7|107126.7|107149.7|107124.7|107151.7|107126.7|107149.5|107124.5|8
1728410180000|2024-10-08 17:56:20|107151.6|107126.6|107152.8|107127.8|107155.5|107130.5|107149.1|107124.1|21
1728410190000|2024-10-08 17:56:30|107151.8|107126.8|107151.6|107126.6|107153.4|107128.4|107148.7|107123.7|21
1728410200000|2024-10-08 17:56:40|107152|107127|107153.3|107128.3|107155|107130|107146.8|107121.8|17
1728410210000|2024-10-08 17:56:50|107153.2|107128.2|107149.8|107124.8|107154.7|107129.7|107148|107123|18
1728410220000|2024-10-08 17:57:00|107149|107124|107150|107125|107150.9|107125.9|107145.5|107120.5|37
1728410230000|2024-10-08 17:57:10|107149.2|107124.2|107153|107128|107155.5|107130.5|107148.9|107123.9|49
1728410240000|2024-10-08 17:57:20|107154.3|107129.3|107146.6|107121.6|107154.3|107129.3|107145.7|107120.7|34
1728410250000|2024-10-08 17:57:30|107149.9|107124.9|107149.5|107099.5|107165.1|107127|107145.1|107095.1|68
1728410260000|2024-10-08 17:57:40|107150.4|107100.4|107152.3|107102.3|107152.8|107102.8|107148|107098|35
1728410270000|2024-10-08 17:57:50|107152.4|107102.4|107151.2|107101.2|107153.8|107103.8|107150.9|107100.9|30
1728410280000|2024-10-08 17:58:00|107151.9|107101.9|107122.5|107097.5|107153.3|107103.3|107121|107086.7|68
1728410290000|2024-10-08 17:58:10|107121.9|107096.9|107123.6|107098.6|107126.2|107101.2|107120.9|107095.9|44
1728410300000|2024-10-08 17:58:20|107124.1|107099.1|107145.4|107095.4|107145.8|107100.3|107122|107087.5|37
1728410310000|2024-10-08 17:58:30|107146.5|107096.5|107157.9|107107.9|107159.4|107119.1|107138.7|107096.5|60
1728410320000|2024-10-08 17:58:40|107158.4|107108.4|107159.3|107109.3|107164.5|107114.5|107158.1|107108.1|55
1728410330000|2024-10-08 17:58:50|107145|107120|107149|107124|107149.1|107124.1|107143.6|107118.6|36
1728410340000|2024-10-08 17:59:00|107151.2|107126.2|107163.3|107113.3|107167.2|107128.7|107146.1|107110.3|59
1728410350000|2024-10-08 17:59:10|107163.8|107113.8|107157.8|107132.8|107163.8|107132.8|107143.9|107109.3|61
1728410360000|2024-10-08 17:59:20|107157.4|107132.4|107157.7|107132.7|107158.5|107133.5|107155.5|107130.5|21
1728410370000|2024-10-08 17:59:30|107158.8|107133.8|107155.3|107130.3|107159.6|107134.6|107154.1|107129.1|29
1728410380000|2024-10-08 17:59:40|107154.9|107129.9|107153.4|107128.4|107156.8|107131.8|107152.5|107127.5|31
1728410390000|2024-10-08 17:59:50|107153.5|107128.5|107163.3|107138.3|107163.3|107138.3|107152.8|107127.8|33
1728410400000|2024-10-08 18:00:00|107163.1|107138.1|107162.2|107137.2|107169.1|107144.1|107160.6|107135.6|28
1728410410000|2024-10-08 18:00:10|107164.3|107139.3|107166.5|107141.5|107168.5|107143.5|107163|107138|46
1728410420000|2024-10-08 18:00:20|107167.9|107142.9|107171.7|107146.7|107171.7|107146.7|107163.4|107138.4|67
1728410430000|2024-10-08 18:00:30|107169.5|107144.5|107170|107145|107173|107148|107169.2|107144.2|32
1728410440000|2024-10-08 18:00:40|107169.2|107144.2|107173.5|107148.5|107174.9|107149.9|107168.1|107143.1|45
1728410450000|2024-10-08 18:00:50|107173.2|107148.2|107171.2|107146.2|107179.8|107154.8|107170|107145|35
1728410460000|2024-10-08 18:01:00|107170.3|107145.3|107170.1|107145.1|107175.5|107150.5|107169.7|107144.7|29
1728410470000|2024-10-08 18:01:10|107170|107145|107169.7|107144.7|107170.7|107145.7|107168.8|107143.8|25
1728410480000|2024-10-08 18:01:20|107170.5|107145.5|107169.2|107144.2|107172|107147|107168.4|107143.4|42
1728410490000|2024-10-08 18:01:30|107168.3|107143.3|107170.6|107145.6|107176.8|107151.8|107168.1|107143.1|56
1728410500000|2024-10-08 18:01:40|107169.8|107144.8|107173.6|107148.6|107174.5|107149.5|107169.8|107144.8|46
1728410510000|2024-10-08 18:01:50|107172.6|107147.6|107173|107148|107173.8|107148.8|107172.2|107147.2|29
1728410520000|2024-10-08 18:02:00|107174|107149|107171.6|107146.6|107175.2|107150.2|107169.7|107144.7|61
1728410530000|2024-10-08 18:02:10|107173.7|107148.7|107172.7|107147.7|107177.3|107152.3|107171.6|107146.6|52
1728410540000|2024-10-08 18:02:20|107171.7|107146.7|107166|107141|107173.8|107148.8|107166|107141|20
1728410550000|2024-10-08 18:02:30|107166.5|107141.5|107166.7|107141.7|107168.1|107143.1|107166.2|107141.2|24
1728410560000|2024-10-08 18:02:40|107167.6|107142.6|107165.1|107140.1|107170.1|107145.1|107161|107136|57
1728410570000|2024-10-08 18:02:50|107162.6|107137.6|107162|107137|107164.6|107139.6|107159.7|107134.7|33
1728410580000|2024-10-08 18:03:00|107162.4|107137.4|107159.8|107134.8|107165.1|107140.1|107158.1|107133.1|47
1728410590000|2024-10-08 18:03:10|107159.2|107134.2|107155.4|107130.4|107159.4|107134.4|107153.3|107128.3|33
1728410600000|2024-10-08 18:03:20|107156.9|107131.9|107157.6|107132.6|107159.5|107134.5|107156.2|107131.2|36
1728410610000|2024-10-08 18:03:30|107156.4|107131.4|107156.9|107131.9|107159.7|107134.7|107155.8|107130.8|28
1728410620000|2024-10-08 18:03:40|107157.4|107132.4|107159.3|107134.3|107159.3|107134.3|107156.8|107131.8|18
1728410630000|2024-10-08 18:03:50|107158.6|107133.6|107163.9|107138.9|107165.1|107140.1|107157.6|107132.6|26
1728410640000|2024-10-08 18:04:00|107164.7|107139.7|107165.2|107140.2|107167.8|107142.8|107161.9|107136.9|26
1728410650000|2024-10-08 18:04:10|107164.4|107139.4|107165.7|107140.7|107166|107141|107164.1|107139.1|15
1728410660000|2024-10-08 18:04:20|107165.6|107140.6|107164.9|107139.9|107167.6|107142.6|107163.7|107138.7|23
1728410670000|2024-10-08 18:04:30|107165.7|107140.7|107156.5|107131.5|107165.7|107140.7|107154.6|107129.6|21
1728410680000|2024-10-08 18:04:40|107156.8|107131.8|107157|107132|107159.2|107134.2|107156.8|107131.8|23
1728410690000|2024-10-08 18:04:50|107157.2|107132.2|107156.1|107131.1|107159.9|107134.9|107152.2|107127.2|20
1728410700000|2024-10-08 18:05:00|107156.3|107131.3|107153.1|107128.1|107157|107132|107148.7|107123.7|51
1728410710000|2024-10-08 18:05:10|107148.8|107123.8|107150|107125|107151.8|107126.8|107148.8|107123.8|33
1728410720000|2024-10-08 18:05:20|107150.9|107125.9|107151.5|107126.5|107152.5|107127.5|107150.8|107125.8|7
1728410730000|2024-10-08 18:05:30|107152.4|107127.4|107153.5|107128.5|107155.6|107130.6|107152.4|107127.4|11
1728410740000|2024-10-08 18:05:40|107154|107129|107151.4|107126.4|107155.4|107130.4|107148.2|107123.2|43
1728410750000|2024-10-08 18:05:50|107150.4|107125.4|107149.7|107124.7|107154.5|107129.5|107147.2|107122.2|62
1728410760000|2024-10-08 18:06:00|107150.5|107125.5|107153.2|107128.2|107154.4|107129.4|107148|107123|38
1728410770000|2024-10-08 18:06:10|107152.7|107127.7|107147.5|107122.5|107154|107129|107147.2|107122.2|52
1728410780000|2024-10-08 18:06:20|107147.6|107122.6|107150.5|107125.5|107154.2|107129.2|107146.3|107121.3|48
1728410790000|2024-10-08 18:06:30|107151.7|107126.7|107153|107128|107157.4|107132.4|107150.4|107125.4|37
1728410800000|2024-10-08 18:06:40|107153.3|107128.3|107150.5|107125.5|107155|107130|107148.3|107123.3|33
1728410810000|2024-10-08 18:06:50|107148.6|107123.6|107149.7|107124.7|107151.7|107126.7|107145.9|107120.9|43
1728410820000|2024-10-08 18:07:00|107147.7|107122.7|107145.8|107120.8|107150.9|107125.9|107143.7|107118.7|65
1728410830000|2024-10-08 18:07:10|107143.7|107118.7|107146.1|107121.1|107147.3|107122.3|107143.2|107118.2|40
1728410840000|2024-10-08 18:07:20|107144.4|107119.4|107144.6|107119.6|107145.4|107120.4|107143.9|107118.9|10
1728410850000|2024-10-08 18:07:30|107144.5|107119.5|107144.5|107119.5|107146.2|107121.2|107142.7|107117.7|32
1728410860000|2024-10-08 18:07:40|107142.8|107117.8|107151.8|107126.8|107151.9|107126.9|107142.8|107117.8|32
1728410870000|2024-10-08 18:07:50|107150.3|107125.3|107150.4|107125.4|107151.4|107126.4|107147.6|107122.6|22
1728410880000|2024-10-08 18:08:00|107150.5|107125.5|107144.4|107119.4|107150.5|107125.5|107143.6|107118.6|20
1728410890000|2024-10-08 18:08:10|107144.8|107119.8|107142|107117|107145.7|107120.7|107141.7|107116.7|33
1728410900000|2024-10-08 18:08:20|107142.8|107117.8|107143.7|107118.7|107145.7|107120.7|107141.1|107116.1|57
1728410910000|2024-10-08 18:08:30|107143.6|107118.6|107144.8|107119.8|107146.9|107121.9|107142.1|107117.1|64
1728410920000|2024-10-08 18:08:40|107145.6|107120.6|107146.3|107121.3|107147.6|107122.6|107143.9|107118.9|64
1728410930000|2024-10-08 18:08:50|107146.2|107121.2|107146.2|107121.2|107147.3|107122.3|107143.4|107118.4|61
1728410940000|2024-10-08 18:09:00|107146.9|107121.9|107146.2|107121.2|107147.6|107122.6|107144.3|107119.3|70
1728410950000|2024-10-08 18:09:10|107144.9|107119.9|107147.4|107122.4|107147.7|107122.7|107144.5|107119.5|61
1728410960000|2024-10-08 18:09:20|107147.7|107122.7|107144.3|107119.3|107148.7|107123.7|107143.5|107118.5|69
1728410970000|2024-10-08 18:09:30|107144|107119|107145.1|107120.1|107145.9|107120.9|107141.4|107116.4|62
1728410980000|2024-10-08 18:09:40|107144.7|107119.7|107144.7|107119.7|107146.8|107121.8|107142.5|107117.5|54
1728410990000|2024-10-08 18:09:50|107143.9|107118.9|107146.8|107121.8|107147.1|107122.1|107143.9|107118.9|54
1728411000000|2024-10-08 18:10:00|107147.6|107122.6|107146.1|107121.1|107147.6|107122.6|107142.1|107117.1|59
1728411010000|2024-10-08 18:10:10|107145.1|107120.1|107140.8|107115.8|107146.3|107121.3|107140.1|107115.1|34
1728411020000|2024-10-08 18:10:20|107140.4|107115.4|107141.1|107116.1|107143.2|107118.2|107140.2|107115.2|19
1728411030000|2024-10-08 18:10:30|107141|107116|107140.4|107115.4|107142.4|107117.4|107139.6|107114.6|15
1728411040000|2024-10-08 18:10:40|107140.3|107115.3|107138.6|107113.6|107141.6|107116.6|107138.6|107113.6|42
1728411050000|2024-10-08 18:10:50|107139.1|107114.1|107140.2|107115.2|107140.8|107115.8|107137.8|107112.8|34
1728411060000|2024-10-08 18:11:00|107139.5|107114.5|107137.3|107112.3|107139.5|107114.5|107136|107111|20
1728411070000|2024-10-08 18:11:10|107137.4|107112.4|107133.5|107108.5|107137.5|107112.5|107133.4|107108.4|16
1728411080000|2024-10-08 18:11:20|107134.4|107109.4|107135.3|107110.3|107136|107111|107132.8|107107.8|19
1728411090000|2024-10-08 18:11:30|107135.9|107110.9|107135.6|107110.6|107137.2|107112.2|107134.3|107109.3|16
1728411100000|2024-10-08 18:11:40|107135.7|107110.7|107134.5|107109.5|107136.6|107111.6|107133.8|107108.8|17
1728411110000|2024-10-08 18:11:50|107136.4|107111.4|107142.8|107117.8|107142.8|107117.8|107132.9|107107.9|48
1728411120000|2024-10-08 18:12:00|107143.7|107118.7|107147.9|107122.9|107148.3|107123.3|107143.3|107118.3|13
1728411130000|2024-10-08 18:12:10|107148|107123|107142.4|107117.4|107148.3|107123.3|107141.8|107116.8|32
1728411140000|2024-10-08 18:12:20|107142.9|107117.9|107141.5|107116.5|107142.9|107117.9|107139.7|107114.7|16
1728411150000|2024-10-08 18:12:30|107140.9|107115.9|107140.4|107115.4|107141.5|107116.5|107138.4|107113.4|26
1728411160000|2024-10-08 18:12:40|107141.3|107116.3|107143|107118|107143|107118|107134.6|107109.6|27
1728411170000|2024-10-08 18:12:50|107143.3|107118.3|107141.8|107116.8|107144.2|107119.2|107140.6|107115.6|23
1728411180000|2024-10-08 18:13:00|107143.1|107118.1|107154.1|107129.1|107157.5|107132.5|107143.1|107118.1|25
1728411190000|2024-10-08 18:13:10|107154.3|107129.3|107155.2|107130.2|107158.5|107133.5|107153.5|107128.5|25
1728411200000|2024-10-08 18:13:20|107155.3|107130.3|107160.7|107135.7|107164.3|107139.3|107154.5|107129.5|18
1728411210000|2024-10-08 18:13:30|107161.1|107136.1|107163.7|107138.7|107163.8|107138.8|107159|107134|9
1728411220000|2024-10-08 18:13:40|107161.4|107136.4|107163.6|107138.6|107166|107141|107161.3|107136.3|26
1728411230000|2024-10-08 18:13:50|107162.2|107137.2|107164.3|107139.3|107165.2|107140.2|107159.8|107134.8|16
1728411240000|2024-10-08 18:14:00|107163.2|107138.2|107162.9|107137.9|107163.2|107138.2|107159.5|107134.5|17
1728411250000|2024-10-08 18:14:10|107160.6|107135.6|107163.9|107138.9|107164.3|107139.3|107159.3|107134.3|16
1728411260000|2024-10-08 18:14:20|107164.8|107139.8|107161.4|107136.4|107165.1|107140.1|107161.4|107136.4|14
1728411270000|2024-10-08 18:14:30|107163.9|107138.9|107164.5|107139.5|107164.5|107139.5|107161.5|107136.5|12
1728411280000|2024-10-08 18:14:40|107164.6|107139.6|107165.9|107140.9|107166.9|107141.9|107163.9|107138.9|10
1728411290000|2024-10-08 18:14:50|107166.3|107141.3|107167.5|107142.5|107167.6|107142.6|107164.5|107139.5|18
1728411300000|2024-10-08 18:15:00|107168.1|107143.1|107162.9|107137.9|107168.1|107143.1|107158.6|107133.6|32
1728411310000|2024-10-08 18:15:10|107163.6|107138.6|107164.5|107139.5|107165.3|107140.3|107160.3|107135.3|18
1728411320000|2024-10-08 18:15:20|107163.3|107138.3|107161.6|107136.6|107167.3|107142.3|107161.2|107136.2|21
1728411330000|2024-10-08 18:15:30|107163.7|107138.7|107164|107139|107164|107139|107161.6|107136.6|5
1728411340000|2024-10-08 18:15:40|107164.5|107139.5|107161.5|107136.5|107165|107140|107160.9|107135.9|19
1728411350000|2024-10-08 18:15:50|107160.7|107135.7|107160.1|107135.1|107163.1|107138.1|107160|107135|7
1728411360000|2024-10-08 18:16:00|107160.5|107135.5|107162|107137|107162|107137|107160.5|107135.5|4
1728411370000|2024-10-08 18:16:10|107162.5|107137.5|107163.7|107138.7|107163.7|107138.7|107162.5|107137.5|4
1728411380000|2024-10-08 18:16:20|107163.9|107138.9|107162.1|107137.1|107164.5|107139.5|107160.1|107135.1|6
1728411390000|2024-10-08 18:16:30|107162.2|107137.2|107163.7|107138.7|107163.7|107138.7|107162.2|107137.2|5
1728411400000|2024-10-08 18:16:40|107163.8|107138.8|107164.6|107139.6|107168.2|107143.2|107163.8|107138.8|11
1728411410000|2024-10-08 18:16:50|107164.3|107139.3|107165.2|107140.2|107165.3|107140.3|107161.3|107136.3|21
1728411420000|2024-10-08 18:17:00|107168.1|107143.1|107170.5|107145.5|107170.5|107145.5|107161.8|107136.8|31
1728411430000|2024-10-08 18:17:10|107171.3|107146.3|107163.7|107138.7|107171.3|107146.3|107158.7|107133.7|44
1728411440000|2024-10-08 18:17:20|107164.7|107139.7|107161.8|107136.8|107166.7|107141.7|107159.5|107134.5|29
1728411450000|2024-10-08 18:17:30|107161.6|107136.6|107159.2|107134.2|107162|107137|107157.1|107132.1|11
1728411460000|2024-10-08 18:17:40|107159.5|107134.5|107157.9|107132.9|107161.9|107136.9|107157.5|107132.5|25
1728411470000|2024-10-08 18:17:50|107160.1|107135.1|107158.6|107133.6|107161.1|107136.1|107157.6|107132.6|35
1728411480000|2024-10-08 18:18:00|107158.1|107133.1|107156.4|107131.4|107161.4|107136.4|107156.4|107131.4|40
1728411490000|2024-10-08 18:18:10|107158.5|107133.5|107157|107132|107161.9|107136.9|107156.1|107131.1|41
1728411500000|2024-10-08 18:18:20|107156.7|107131.7|107156.5|107131.5|107159.5|107134.5|107153.9|107128.9|20
1728411510000|2024-10-08 18:18:30|107156.4|107131.4|107156.1|107131.1|107156.4|107131.4|107154|107129|10
1728411520000|2024-10-08 18:18:40|107156|107131|107155.3|107130.3|107157.1|107132.1|107153.7|107128.7|29
1728411530000|2024-10-08 18:18:50|107157.3|107132.3|107160.7|107135.7|107160.7|107135.7|107154.9|107129.9|13
1728411540000|2024-10-08 18:19:00|107160.1|107135.1|107156.9|107131.9|107161.4|107136.4|107154.8|107129.8|23
1728411550000|2024-10-08 18:19:10|107157|107132|107160.2|107135.2|107160.2|107135.2|107157|107132|8
1728411560000|2024-10-08 18:19:20|107161.2|107136.2|107157.4|107132.4|107161.2|107136.2|107157.4|107132.4|15
1728411570000|2024-10-08 18:19:30|107159.3|107134.3|107159.1|107134.1|107159.4|107134.4|107158.6|107133.6|10
1728411580000|2024-10-08 18:19:40|107158.7|107133.7|107159.4|107134.4|107159.4|107134.4|107156.6|107131.6|12
1728411590000|2024-10-08 18:19:50|107159.5|107134.5|107161.3|107136.3|107161.3|107136.3|107156.2|107131.2|13
1728411600000|2024-10-08 18:20:00|107161.7|107136.7|107162.4|107137.4|107164.8|107139.8|107159.8|107134.8|31
1728411610000|2024-10-08 18:20:10|107162.5|107137.5|107164|107139|107164.5|107139.5|107160.5|107135.5|17
1728411620000|2024-10-08 18:20:20|107163.9|107138.9|107159.7|107134.7|107166.3|107141.3|107159.7|107134.7|21
1728411630000|2024-10-08 18:20:30|107161.6|107136.6|107158.6|107133.6|107161.6|107136.6|107155.9|107130.9|20
1728411640000|2024-10-08 18:20:40|107158.3|107133.3|107159.9|107134.9|107161.5|107136.5|107157.8|107132.8|12
1728411650000|2024-10-08 18:20:50|107161.9|107136.9|107161.1|107136.1|107162.6|107137.6|107159.2|107134.2|19
1728411660000|2024-10-08 18:21:00|107161.2|107136.2|107161.2|107136.2|107161.2|107136.2|107159.2|107134.2|10
1728411670000|2024-10-08 18:21:10|107161.6|107136.6|107164|107139|107164|107139|107159.8|107134.8|15
1728411680000|2024-10-08 18:21:20|107163.4|107138.4|107163.9|107138.9|107166.2|107141.2|107158.7|107133.7|37
1728411690000|2024-10-08 18:21:30|107164.7|107139.7|107164.8|107139.8|107164.8|107139.8|107162.6|107137.6|7
1728411700000|2024-10-08 18:21:40|107164.1|107139.1|107165|107140|107166.3|107141.3|107161.9|107136.9|22
1728411710000|2024-10-08 18:21:50|107163.1|107138.1|107164.8|107139.8|107164.9|107139.9|107163.1|107138.1|3
1728411720000|2024-10-08 18:22:00|107163.1|107138.1|107166.2|107141.2|107166.8|107141.8|107163.1|107138.1|9
1728411730000|2024-10-08 18:22:10|107166.3|107141.3|107166.8|107141.8|107166.9|107141.9|107161.7|107136.7|14
1728411740000|2024-10-08 18:22:20|107164.4|107139.4|107165|107140|107165.8|107140.8|107160.5|107135.5|19
1728411750000|2024-10-08 18:22:30|107165.1|107140.1|107167|107142|107167.4|107142.4|107159.7|107134.7|39
1728411760000|2024-10-08 18:22:40|107167.6|107142.6|107178.4|107153.4|107190.3|107156.3|107166.4|107135.6|52
1728411770000|2024-10-08 18:22:50|107177.5|107152.5|107179.6|107154.6|107183.7|107158.7|107176.6|107151.6|38
1728411780000|2024-10-08 18:23:00|107180|107155|107190.1|107165.1|107192.4|107167.4|107179.4|107154.4|39
1728411790000|2024-10-08 18:23:10|107189.6|107164.6|107190.6|107165.6|107193.4|107168.4|107188.5|107163.5|20
1728411800000|2024-10-08 18:23:20|107190.7|107165.7|107190.9|107165.9|107193|107168|107190.2|107165.2|12
1728411810000|2024-10-08 18:23:30|107191.7|107166.7|107193.4|107168.4|107196.9|107171.9|107191.7|107166.7|23
1728411820000|2024-10-08 18:23:40|107194|107169|107193.4|107168.4|107194.4|107169.4|107191.5|107166.5|11
1728411830000|2024-10-08 18:23:50|107192.8|107167.8|107192.6|107167.6|107193.2|107168.2|107190.8|107165.8|13
1728411840000|2024-10-08 18:24:00|107192.5|107167.5|107189.4|107164.4|107194|107169|107189.2|107164.2|26
1728411850000|2024-10-08 18:24:10|107191.6|107166.6|107189.7|107164.7|107194|107169|107189.2|107164.2|23
1728411860000|2024-10-08 18:24:20|107190.8|107165.8|107190.2|107165.2|107192.2|107167.2|107189.7|107164.7|15
1728411870000|2024-10-08 18:24:30|107190.7|107165.7|107188.3|107163.3|107192.9|107167.9|107188.3|107163.3|12
1728411880000|2024-10-08 18:24:40|107188.7|107163.7|107186.8|107161.8|107192.1|107167.1|107185|107160|35
1728411890000|2024-10-08 18:24:50|107186.5|107161.5|107186.8|107161.8|107190.6|107165.6|107184.8|107159.8|14
1728411900000|2024-10-08 18:25:00|107187.2|107162.2|107186.7|107161.7|107189.5|107164.5|107184.9|107159.9|20
1728411910000|2024-10-08 18:25:10|107188.5|107163.5|107196.3|107171.3|107196.8|107171.8|107188.5|107163.5|24
1728411920000|2024-10-08 18:25:20|107195.3|107170.3|107195|107170|107197|107172|107192.9|107167.9|18
1728411930000|2024-10-08 18:25:30|107194.8|107169.8|107197.9|107172.9|107202.4|107177.4|107194.8|107169.8|39
1728411940000|2024-10-08 18:25:40|107197.6|107172.6|107199|107174|107200.2|107175.2|107197.6|107172.6|19
1728411950000|2024-10-08 18:25:50|107200.1|107175.1|107200.3|107175.3|107201.3|107176.3|107199.2|107174.2|13
1728411960000|2024-10-08 18:26:00|107201.1|107176.1|107198.7|107173.7|107202.6|107177.6|107198.6|107173.6|27
1728411970000|2024-10-08 18:26:10|107199.7|107174.7|107200.2|107175.2|107201.9|107176.9|107198.4|107173.4|26
1728411980000|2024-10-08 18:26:20|107199.2|107174.2|107195.7|107170.7|107200.3|107175.3|107195.1|107170.1|29
1728411990000|2024-10-08 18:26:30|107196.9|107171.9|107197.4|107172.4|107199|107174|107193.5|107168.5|50
1728412000000|2024-10-08 18:26:40|107196.9|107171.9|107195.4|107170.4|107198.5|107173.5|107194.6|107169.6|36
1728412010000|2024-10-08 18:26:50|107196|107171|107196.7|107171.7|107197.6|107172.6|107193.8|107168.8|56
1728412020000|2024-10-08 18:27:00|107196.9|107171.9|107194.7|107169.7|107198.4|107173.4|107192.7|107167.7|68
1728412030000|2024-10-08 18:27:10|107196|107171|107195.5|107170.5|107199.5|107174.5|107194.2|107169.2|67
1728412040000|2024-10-08 18:27:20|107194.5|107169.5|107199.1|107174.1|107201|107176|107193.7|107168.7|57
1728412050000|2024-10-08 18:27:30|107198|107173|107198.1|107173.1|107202.4|107177.4|107197.7|107172.7|62
1728412060000|2024-10-08 18:27:40|107198.9|107173.9|107199.5|107174.5|107202.1|107177.1|107197.6|107172.6|54
1728412070000|2024-10-08 18:27:50|107200.1|107175.1|107199.5|107174.5|107200.2|107175.2|107197.2|107172.2|58
1728412080000|2024-10-08 18:28:00|107199.1|107174.1|107201.6|107176.6|107201.6|107176.6|107198.3|107173.3|63
1728412090000|2024-10-08 18:28:10|107201.5|107176.5|107197.4|107172.4|107204.7|107179.7|107197|107172|50
1728412100000|2024-10-08 18:28:20|107197.7|107172.7|107197.9|107172.9|107199.4|107174.4|107196.8|107171.8|32
1728412110000|2024-10-08 18:28:30|107197.8|107172.8|107198|107173|107199.7|107174.7|107196.8|107171.8|22
1728412120000|2024-10-08 18:28:40|107197.6|107172.6|107198.5|107173.5|107200.4|107175.4|107195.8|107170.8|33
1728412130000|2024-10-08 18:28:50|107199|107174|107200.9|107175.9|107201.9|107176.9|107195.9|107170.9|55
1728412140000|2024-10-08 18:29:00|107200.7|107175.7|107200.2|107175.2|107202.9|107177.9|107198.2|107173.2|38
1728412150000|2024-10-08 18:29:10|107200.6|107175.6|107199.3|107174.3|107200.8|107175.8|107196.1|107171.1|52
1728412160000|2024-10-08 18:29:20|107199.7|107174.7|107195.8|107170.8|107199.9|107174.9|107195|107170|19
1728412170000|2024-10-08 18:29:30|107195|107170|107195.6|107170.6|107198.3|107173.3|107190.8|107165.8|63
1728412180000|2024-10-08 18:29:40|107195.7|107170.7|107196.7|107171.7|107199.4|107174.4|107193.1|107168.1|60
1728412190000|2024-10-08 18:29:50|107193|107168|107196.9|107171.9|107198.6|107173.6|107192.4|107167.4|54
1728412200000|2024-10-08 18:30:00|107195|107170|107201|107176|107201|107176|107194|107169|45
1728412210000|2024-10-08 18:30:10|107201.3|107176.3|107197.7|107172.7|107201.4|107176.4|107195.9|107170.9|40
1728412220000|2024-10-08 18:30:20|107196.8|107171.8|107194.9|107169.9|107200.1|107175.1|107194.8|107169.8|41
1728412230000|2024-10-08 18:30:30|107196.9|107171.9|107202.4|107177.4|107202.7|107177.7|107195.5|107170.5|43
1728412240000|2024-10-08 18:30:40|107200.9|107175.9|107201.8|107176.8|107201.8|107176.8|107197.4|107172.4|33
1728412250000|2024-10-08 18:30:50|107200.4|107175.4|107199.5|107174.5|107203|107178|107198.6|107173.6|57
1728412260000|2024-10-08 18:31:00|107199.8|107174.8|107202.8|107177.8|107205.2|107180.2|107199|107174|53
1728412270000|2024-10-08 18:31:10|107204.7|107179.7|107202.1|107177.1|107204.8|107179.8|107197.2|107172.2|59
1728412280000|2024-10-08 18:31:20|107203.2|107178.2|107201.6|107176.6|107204.8|107179.8|107198.3|107173.3|69
1728412290000|2024-10-08 18:31:30|107200.8|107175.8|107204.3|107179.3|107206|107181|107199.9|107174.9|58
1728412300000|2024-10-08 18:31:40|107204.5|107179.5|107197.4|107172.4|107206.1|107181.1|107195.6|107170.6|61
1728412310000|2024-10-08 18:31:50|107198.4|107173.4|107195.3|107170.3|107200.4|107175.4|107195.2|107170.2|22
1728412320000|2024-10-08 18:32:00|107194.9|107169.9|107207.1|107182.1|107209|107184|107194.9|107169.9|58
1728412330000|2024-10-08 18:32:10|107206.4|107181.4|107204|107179|107207.7|107182.7|107202.8|107177.8|61
1728412340000|2024-10-08 18:32:20|107204.6|107179.6|107202.5|107177.5|107208.6|107183.6|107202.5|107177.5|62
1728412350000|2024-10-08 18:32:30|107202.4|107177.4|107197.9|107172.9|107202.4|107177.4|107196.7|107171.7|41
1728412360000|2024-10-08 18:32:40|107197.4|107172.4|107196.8|107171.8|107198.5|107173.5|107195.9|107170.9|33
1728412370000|2024-10-08 18:32:50|107197.1|107172.1|107197.1|107172.1|107197.2|107172.2|107196.7|107171.7|4
1728412380000|2024-10-08 18:33:00|107197.7|107172.7|107194.5|107169.5|107199.4|107174.4|107193.5|107168.5|25
1728412390000|2024-10-08 18:33:10|107194.9|107169.9|107194.4|107169.4|107195|107170|107193.4|107168.4|18
1728412400000|2024-10-08 18:33:20|107193.1|107168.1|107187.1|107162.1|107195.3|107170.3|107183.8|107158.8|40
1728412410000|2024-10-08 18:33:30|107186.4|107161.4|107186.4|107161.4|107187.8|107162.8|107183.1|107158.1|35
1728412420000|2024-10-08 18:33:40|107187.3|107162.3|107184.2|107159.2|107187.3|107162.3|107182.4|107157.4|27
1728412430000|2024-10-08 18:33:50|107184.5|107159.5|107183.7|107158.7|107184.9|107159.9|107182.6|107157.6|20
1728412440000|2024-10-08 18:34:00|107182.6|107157.6|107183.3|107158.3|107185.5|107160.5|107182.6|107157.6|14
1728412450000|2024-10-08 18:34:10|107181.6|107156.6|107183.2|107158.2|107183.7|107158.7|107181.1|107156.1|14
1728412460000|2024-10-08 18:34:20|107182.8|107157.8|107181.5|107156.5|107182.8|107157.8|107181.2|107156.2|6
1728412470000|2024-10-08 18:34:30|107181.6|107156.6|107181.5|107156.5|107181.6|107156.6|107181.5|107156.5|2
1728412480000|2024-10-08 18:34:40|107182.3|107157.3|107182.7|107157.7|107182.9|107157.9|107182.1|107157.1|5
1728412490000|2024-10-08 18:34:50|107182.9|107157.9|107183.2|107158.2|107183.9|107158.9|107182.6|107157.6|9
1728412500000|2024-10-08 18:35:00|107184.1|107159.1|107182.6|107157.6|107184.1|107159.1|107181.2|107156.2|15
1728412510000|2024-10-08 18:35:10|107182.7|107157.7|107184.3|107159.3|107189.7|107164.7|107181.8|107156.8|19
1728412520000|2024-10-08 18:35:20|107184.9|107159.9|107185.6|107160.6|107186.6|107161.6|107184.9|107159.9|7
1728412530000|2024-10-08 18:35:30|107186.7|107161.7|107185.6|107160.6|107189.9|107164.9|107185.5|107160.5|17
1728412540000|2024-10-08 18:35:40|107185.9|107160.9|107183.8|107158.8|107187.4|107162.4|107182.9|107157.9|20
1728412550000|2024-10-08 18:35:50|107184.3|107159.3|107185.9|107160.9|107187.2|107162.2|107184|107159|24
1728412560000|2024-10-08 18:36:00|107185.5|107160.5|107185.3|107160.3|107189.3|107164.3|107185|107160|16
1728412570000|2024-10-08 18:36:10|107185.1|107160.1|107179.2|107154.2|107187.3|107162.3|107178.3|107153.3|37
1728412580000|2024-10-08 18:36:20|107178.9|107153.9|107178.7|107153.7|107179.6|107154.6|107178.2|107153.2|8
1728412590000|2024-10-08 18:36:30|107179|107154|107180.5|107155.5|107180.5|107155.5|107178.9|107153.9|5
1728412600000|2024-10-08 18:36:40|107180|107155|107179.7|107154.7|107180.6|107155.6|107179.7|107154.7|3
1728412610000|2024-10-08 18:36:50|107180.4|107155.4|107185.4|107160.4|107185.4|107160.4|107178.6|107153.6|24
1728412620000|2024-10-08 18:37:00|107184.4|107159.4|107180.5|107155.5|107184.8|107159.8|107180.5|107155.5|18
1728412630000|2024-10-08 18:37:10|107180.2|107155.2|107183|107158|107183|107158|107179.7|107154.7|11
1728412640000|2024-10-08 18:37:20|107183.5|107158.5|107182.1|107157.1|107183.5|107158.5|107182.1|107157.1|9
1728412650000|2024-10-08 18:37:30|107182.4|107157.4|107185|107160|107186|107161|107182.3|107157.3|13
1728412660000|2024-10-08 18:37:40|107184.6|107159.6|107187.1|107162.1|107187.6|107162.6|107184.3|107159.3|19
1728412670000|2024-10-08 18:37:50|107187.2|107162.2|107185.3|107160.3|107189.3|107164.3|107185.3|107160.3|11
1728412680000|2024-10-08 18:38:00|107185.8|107160.8|107184.2|107159.2|107187.7|107162.7|107184.2|107159.2|24
1728412690000|2024-10-08 18:38:10|107185.1|107160.1|107183.9|107158.9|107185.8|107160.8|107183.8|107158.8|10
1728412700000|2024-10-08 18:38:20|107184.9|107159.9|107184|107159|107184.9|107159.9|107182.3|107157.3|14
1728412710000|2024-10-08 18:38:30|107183.7|107158.7|107182.8|107157.8|107184.7|107159.7|107181|107156|15
1728412720000|2024-10-08 18:38:40|107182.7|107157.7|107183.6|107158.6|107183.6|107158.6|107181.9|107156.9|7
1728412730000|2024-10-08 18:38:50|107182.4|107157.4|107183.2|107158.2|107186|107161|107182.4|107157.4|17
1728412740000|2024-10-08 18:39:00|107184.4|107159.4|107183.2|107158.2|107187.5|107162.5|107182|107157|30
1728412750000|2024-10-08 18:39:10|107183.1|107158.1|107184|107159|107184|107159|107181.6|107156.6|11
1728412760000|2024-10-08 18:39:20|107183.6|107158.6|107182.8|107157.8|107184.8|107159.8|107180.7|107155.7|18
1728412770000|2024-10-08 18:39:30|107182.7|107157.7|107183.8|107158.8|107183.8|107158.8|107182.3|107157.3|8
1728412780000|2024-10-08 18:39:40|107185.9|107160.9|107186.8|107161.8|107186.8|107161.8|107185|107160|10
1728412790000|2024-10-08 18:39:50|107187.2|107162.2|107187.4|107162.4|107187.8|107162.8|107186.8|107161.8|4
1728412800000|2024-10-08 18:40:00|107186.8|107161.8|107186.7|107161.7|107186.8|107161.8|107186.7|107161.7|2
1728412810000|2024-10-08 18:40:10|107184.5|107159.5|107186.8|107161.8|107186.8|107161.8|107183.6|107158.6|10
1728412820000|2024-10-08 18:40:20|107185.2|107160.2|107183.8|107158.8|107187.6|107162.6|107183.2|107158.2|22
1728412830000|2024-10-08 18:40:30|107183.7|107158.7|107185|107160|107186.9|107161.9|107183.4|107158.4|44
1728412840000|2024-10-08 18:40:40|107186.2|107161.2|107184.8|107159.8|107186.2|107161.2|107183.9|107158.9|8
1728412850000|2024-10-08 18:40:50|107186.2|107161.2|107185.1|107160.1|107188|107163|107185.1|107160.1|20
1728412860000|2024-10-08 18:41:00|107184.6|107159.6|107184.8|107159.8|107184.8|107159.8|107181.6|107156.6|11
1728412870000|2024-10-08 18:41:10|107186|107161|107184.6|107159.6|107186|107161|107184.6|107159.6|5
1728412880000|2024-10-08 18:41:20|107184.1|107159.1|107184.2|107159.2|107184.2|107159.2|107184.1|107159.1|2
1728412890000|2024-10-08 18:41:30|107185.1|107160.1|107186.7|107161.7|107187.1|107162.1|107185.1|107160.1|3
1728412900000|2024-10-08 18:41:40|107187.6|107162.6|107189.4|107164.4|107189.4|107164.4|107185.9|107160.9|11
1728412920000|2024-10-08 18:42:00|107190.3|107165.3|107188.2|107163.2|107191|107166|107187.7|107162.7|33
1728412930000|2024-10-08 18:42:10|107188.4|107163.4|107185.6|107160.6|107190.1|107165.1|107185.3|107160.3|13
1728412940000|2024-10-08 18:42:20|107186.3|107161.3|107186.9|107161.9|107187.6|107162.6|107184.4|107159.4|37
1728412950000|2024-10-08 18:42:30|107187.3|107162.3|107190.7|107165.7|107190.7|107165.7|107185.6|107160.6|31
1728412960000|2024-10-08 18:42:40|107190.5|107165.5|107192.2|107167.2|107192.3|107167.3|107187.2|107162.2|46
1728412970000|2024-10-08 18:42:50|107191.6|107166.6|107189.8|107164.8|107191.6|107166.6|107189.5|107164.5|10
1728412980000|2024-10-08 18:43:00|107188.9|107163.9|107189.3|107164.3|107190.3|107165.3|107187.6|107162.6|16
1728412990000|2024-10-08 18:43:10|107189.4|107164.4|107190.9|107165.9|107191.5|107166.5|107189.4|107164.4|6
1728413010000|2024-10-08 18:43:30|107190.2|107165.2|107189.7|107164.7|107192.5|107167.5|107188.7|107163.7|22
1728413020000|2024-10-08 18:43:40|107190.1|107165.1|107191.3|107166.3|107192.2|107167.2|107189.2|107164.2|13
1728413030000|2024-10-08 18:43:50|107191.5|107166.5|107189.6|107164.6|107191.6|107166.6|107189.4|107164.4|12
1728413040000|2024-10-08 18:44:00|107190.5|107165.5|107188.8|107163.8|107191.5|107166.5|107188.8|107163.8|14
1728413050000|2024-10-08 18:44:10|107189.8|107164.8|107193|107168|107193|107168|107189.8|107164.8|9
1728413060000|2024-10-08 18:44:20|107193.5|107168.5|107193.7|107168.7|107193.7|107168.7|107193.5|107168.5|2
1728413070000|2024-10-08 18:44:30|107193.5|107168.5|107193.2|107168.2|107193.5|107168.5|107193.2|107168.2|2
1728413080000|2024-10-08 18:44:40|107193.5|107168.5|107187.7|107162.7|107195|107170|107187.4|107162.4|14
1728413090000|2024-10-08 18:44:50|107189.8|107164.8|107191.7|107166.7|107192.3|107167.3|107189.8|107164.8|14
1728413100000|2024-10-08 18:45:00|107192|107167|107194|107169|107195.9|107170.9|107192|107167|17
1728413110000|2024-10-08 18:45:10|107194.1|107169.1|107194.3|107169.3|107194.5|107169.5|107193.8|107168.8|6
1728413120000|2024-10-08 18:45:20|107194.4|107169.4|107196.8|107171.8|107196.8|107171.8|107193.7|107168.7|13
1728413130000|2024-10-08 18:45:30|107197|107172|107197|107172|107197|107172|107196.8|107171.8|3
1728413140000|2024-10-08 18:45:40|107197.1|107172.1|107197.1|107172.1|107197.1|107172.1|107197.1|107172.1|1
1728413150000|2024-10-08 18:45:50|107197|107172|107195.7|107170.7|107197.5|107172.5|107195.7|107170.7|9
1728413160000|2024-10-08 18:46:00|107195.9|107170.9|107195|107170|107197.2|107172.2|107195|107170|11
1728413170000|2024-10-08 18:46:10|107194.4|107169.4|107190.9|107165.9|107196.1|107171.1|107190.2|107165.2|19
1728413180000|2024-10-08 18:46:20|107191.1|107166.1|107191.1|107166.1|107191.1|107166.1|107191.1|107166.1|1
1728413190000|2024-10-08 18:46:30|107191|107166|107194.1|107169.1|107194.1|107169.1|107191|107166|4
1728413200000|2024-10-08 18:46:40|107194.4|107169.4|107192.1|107167.1|107194.4|107169.4|107192.1|107167.1|7
1728413210000|2024-10-08 18:46:50|107191.4|107166.4|107191.8|107166.8|107194.3|107169.3|107190.4|107165.4|8
1728413220000|2024-10-08 18:47:00|107191.9|107166.9|107191.1|107166.1|107191.9|107166.9|107191.1|107166.1|4
1728413230000|2024-10-08 18:47:10|107190.6|107165.6|107188.2|107163.2|107191.9|107166.9|107187.7|107162.7|13
1728413240000|2024-10-08 18:47:20|107189.5|107164.5|107193.3|107168.3|107193.3|107168.3|107187.4|107162.4|23
1728413250000|2024-10-08 18:47:30|107193.5|107168.5|107192.6|107167.6|107193.7|107168.7|107192.6|107167.6|4
1728413260000|2024-10-08 18:47:40|107192.5|107167.5|107194.5|107169.5|107194.5|107169.5|107192.5|107167.5|4
1728413270000|2024-10-08 18:47:50|107194.7|107169.7|107193.6|107168.6|107196.2|107171.2|107193.3|107168.3|12
1728413280000|2024-10-08 18:48:00|107192.8|107167.8|107195.2|107170.2|107195.3|107170.3|107190.9|107165.9|40
1728413290000|2024-10-08 18:48:10|107194.3|107169.3|107191.7|107166.7|107198.4|107173.4|107191.7|107166.7|15
1728413300000|2024-10-08 18:48:20|107192|107167|107191.9|107166.9|107192.1|107167.1|107190.1|107165.1|8
1728413310000|2024-10-08 18:48:30|107193.1|107168.1|107190.9|107165.9|107193.1|107168.1|107188.9|107163.9|18
1728413320000|2024-10-08 18:48:40|107191.1|107166.1|107193.1|107168.1|107193.1|107168.1|107191.1|107166.1|7
1728413330000|2024-10-08 18:48:50|107191.5|107166.5|107193.1|107168.1|107193.1|107168.1|107191.5|107166.5|5
1728413340000|2024-10-08 18:49:00|107193|107168|107193|107168|107193|107168|107193|107168|1
1728413350000|2024-10-08 18:49:10|107192.8|107167.8|107193|107168|107193.7|107168.7|107191.1|107166.1|8
1728413360000|2024-10-08 18:49:20|107193.3|107168.3|107193.3|107168.3|107193.3|107168.3|107193.3|107168.3|1
1728413370000|2024-10-08 18:49:30|107194|107169|107191.2|107166.2|107195.3|107170.3|107190.8|107165.8|23
1728413380000|2024-10-08 18:49:40|107191.3|107166.3|107192.9|107167.9|107192.9|107167.9|107191.3|107166.3|8
1728413390000|2024-10-08 18:49:50|107193|107168|107190.9|107165.9|107193|107168|107190.9|107165.9|11
1728413400000|2024-10-08 18:50:00|107191.7|107166.7|107192.1|107167.1|107193|107168|107191.4|107166.4|8
1728413410000|2024-10-08 18:50:10|107191.7|107166.7|107188.7|107163.7|107191.7|107166.7|107184.1|107159.1|29
1728413420000|2024-10-08 18:50:20|107189.6|107164.6|107192.1|107167.1|107192.6|107167.6|107189.6|107164.6|8
1728413430000|2024-10-08 18:50:30|107192|107167|107191.7|107166.7|107192.8|107167.8|107190.5|107165.5|16
1728413440000|2024-10-08 18:50:40|107190.9|107165.9|107187.6|107162.6|107190.9|107165.9|107187.6|107162.6|14
1728413450000|2024-10-08 18:50:50|107187.3|107162.3|107186.7|107161.7|107187.3|107162.3|107186.7|107161.7|3
1728413460000|2024-10-08 18:51:00|107189.5|107164.5|107187.9|107162.9|107191.1|107166.1|107187.1|107162.1|18
1728413470000|2024-10-08 18:51:10|107189.2|107164.2|107187.7|107162.7|107191.4|107166.4|107185.7|107160.7|17
1728413480000|2024-10-08 18:51:20|107188.6|107163.6|107188.8|107163.8|107191.9|107166.9|107186.7|107161.7|31
1728413490000|2024-10-08 18:51:30|107187.3|107162.3|107187.3|107162.3|107189.6|107164.6|107186.4|107161.4|14
1728413500000|2024-10-08 18:51:40|107187|107162|107189|107164|107192.4|107167.4|107186.8|107161.8|16
1728413510000|2024-10-08 18:51:50|107188.9|107163.9|107187.7|107162.7|107188.9|107163.9|107186.7|107161.7|10
1728413520000|2024-10-08 18:52:00|107189.4|107164.4|107187.7|107162.7|107189.4|107164.4|107186.6|107161.6|15
1728413530000|2024-10-08 18:52:10|107186.2|107161.2|107185.7|107160.7|107188.8|107163.8|107185.7|107160.7|11
1728413540000|2024-10-08 18:52:20|107187.5|107162.5|107187.5|107162.5|107190.1|107165.1|107185.7|107160.7|15
1728413550000|2024-10-08 18:52:30|107189.2|107164.2|107187.4|107162.4|107189.2|107164.2|107187|107162|6
1728413560000|2024-10-08 18:52:40|107187.7|107162.7|107186.9|107161.9|107189.4|107164.4|107186.9|107161.9|8
1728413570000|2024-10-08 18:52:50|107187.2|107162.2|107189.4|107164.4|107190|107165|107186.1|107161.1|15
1728413580000|2024-10-08 18:53:00|107189.6|107164.6|107184.3|107159.3|107191.2|107166.2|107182.9|107157.9|25
1728413590000|2024-10-08 18:53:10|107183.8|107158.8|107190.4|107165.4|107191|107166|107183|107158|24
1728413600000|2024-10-08 18:53:20|107189.8|107164.8|107189.9|107164.9|107191.6|107166.6|107187.9|107162.9|18
1728413610000|2024-10-08 18:53:30|107190|107165|107192.6|107167.6|107194|107169|107189.7|107164.7|12
1728413620000|2024-10-08 18:53:40|107192.7|107167.7|107189.6|107164.6|107193.1|107168.1|107189.6|107164.6|11
1728413630000|2024-10-08 18:53:50|107189.2|107164.2|107187.1|107162.1|107189.2|107164.2|107187.1|107162.1|4
1728413640000|2024-10-08 18:54:00|107187.2|107162.2|107189.9|107164.9|107190.7|107165.7|107184.6|107159.6|27
1728413650000|2024-10-08 18:54:10|107190.3|107165.3|107190|107165|107190.3|107165.3|107190|107165|2
1728413660000|2024-10-08 18:54:20|107190.1|107165.1|107189.9|107164.9|107191.3|107166.3|107188.8|107163.8|14
1728413670000|2024-10-08 18:54:30|107189.3|107164.3|107189.1|107164.1|107191.9|107166.9|107189.1|107164.1|15
1728413680000|2024-10-08 18:54:40|107189|107164|107189.9|107164.9|107189.9|107164.9|107189|107164|5
1728413690000|2024-10-08 18:54:50|107190|107165|107191.3|107166.3|107192.1|107167.1|107190|107165|12
1728413700000|2024-10-08 18:55:00|107191.1|107166.1|107191.8|107166.8|107192.9|107167.9|107190.2|107165.2|19
1728413710000|2024-10-08 18:55:10|107189.6|107164.6|107191.1|107166.1|107193.1|107168.1|107189.6|107164.6|24
1728413720000|2024-10-08 18:55:20|107192.3|107167.3|107194.7|107169.7|107195.1|107170.1|107192.3|107167.3|14
1728413730000|2024-10-08 18:55:30|107194|107169|107211.6|107186.6|107211.6|107186.6|107193.5|107168.5|28
1728413740000|2024-10-08 18:55:40|107211.7|107186.7|107224.7|107199.7|107224.9|107199.9|107211.5|107186.5|43
1728413750000|2024-10-08 18:55:50|107225.1|107200.1|107213|107188|107225.8|107200.8|107213|107188|48
1728413760000|2024-10-08 18:56:00|107214|107189|107216.7|107191.7|107216.7|107191.7|107213.3|107188.3|17
1728413770000|2024-10-08 18:56:10|107214.6|107189.6|107215.9|107190.9|107217.3|107192.3|107213.7|107188.7|14
1728413780000|2024-10-08 18:56:20|107215.7|107190.7|107216.9|107191.9|107218.3|107193.3|107215.6|107190.6|19
1728413790000|2024-10-08 18:56:30|107218.7|107193.7|107217.6|107192.6|107220.8|107195.8|107217.4|107192.4|40
1728413800000|2024-10-08 18:56:40|107219.4|107194.4|107214.9|107189.9|107227.8|107202.8|107214.9|107189.9|31
1728413810000|2024-10-08 18:56:50|107215.3|107190.3|107212.9|107187.9|107216.1|107191.1|107211.7|107186.7|19
1728413820000|2024-10-08 18:57:00|107214.1|107189.1|107209.6|107184.6|107224.6|107199.6|107209.5|107184.5|34
1728413830000|2024-10-08 18:57:10|107210.4|107185.4|107206.4|107181.4|107210.7|107185.7|107206.1|107181.1|21
1728413840000|2024-10-08 18:57:20|107206.7|107181.7|107205.8|107180.8|107208.3|107183.3|107205.8|107180.8|7
1728413850000|2024-10-08 18:57:30|107205|107180|107207.5|107182.5|107207.5|107182.5|107204.9|107179.9|20
1728413860000|2024-10-08 18:57:40|107206.7|107181.7|107209.6|107184.6|107209.8|107184.8|107206.7|107181.7|24
1728413870000|2024-10-08 18:57:50|107209.1|107184.1|107202.1|107177.1|107209.1|107184.1|107201.9|107176.9|22
1728413880000|2024-10-08 18:58:00|107203.1|107178.1|107205.7|107180.7|107206.6|107181.6|107203.1|107178.1|30
1728413890000|2024-10-08 18:58:10|107205.4|107180.4|107205.3|107180.3|107207.9|107182.9|107203|107178|41
1728413900000|2024-10-08 18:58:20|107203.9|107178.9|107203.4|107178.4|107204.7|107179.7|107201.1|107176.1|24
1728413910000|2024-10-08 18:58:30|107203.3|107178.3|107197.4|107172.4|107203.3|107178.3|107194.9|107169.9|32
1728413920000|2024-10-08 18:58:40|107195.3|107170.3|107196.3|107171.3|107197.9|107172.9|107195.2|107170.2|17
1728413930000|2024-10-08 18:58:50|107194.6|107169.6|107196.2|107171.2|107197.3|107172.3|107194.5|107169.5|27
1728413940000|2024-10-08 18:59:00|107196.6|107171.6|107174|107149|107197.3|107172.3|107174|107149|38
1728413950000|2024-10-08 18:59:10|107174.1|107149.1|107170.1|107145.1|107174.6|107149.6|107169.8|107144.8|56
1728413960000|2024-10-08 18:59:20|107169.7|107144.7|107173.4|107148.4|107174.2|107149.2|107168.9|107143.9|62
1728413970000|2024-10-08 18:59:30|107173.2|107148.2|107171|107146|107173.5|107148.5|107170|107145|64
1728413980000|2024-10-08 18:59:40|107171.1|107146.1|107164.6|107139.6|107177|107152|107164.1|107139.1|46
1728413990000|2024-10-08 18:59:50|107164.5|107139.5|107165.6|107140.6|107168.1|107143.1|107160.5|107135.5|30
1728414000000|2024-10-08 19:00:00|107165.9|107140.9|107168.2|107143.2|107169.6|107144.6|107165.9|107140.9|24
1728414010000|2024-10-08 19:00:10|107167.7|107142.7|107180.4|107130.4|107181.2|107143.9|107164.6|107130|40
1728414020000|2024-10-08 19:00:20|107180.7|107130.7|107181.3|107131.3|107182.1|107132.1|107179.7|107129.7|16
1728414030000|2024-10-08 19:00:30|107180.8|107130.8|107182.4|107132.4|107185.7|107135.7|107180.8|107130.8|22
1728414040000|2024-10-08 19:00:40|107181|107131|107182|107132|107183.8|107133.8|107180|107130|18
1728414050000|2024-10-08 19:00:50|107182.2|107132.2|107180.5|107130.5|107182.3|107132.3|107179.8|107129.8|14
1728414060000|2024-10-08 19:01:00|107180.3|107130.3|107182.6|107132.6|107184|107134|107180.3|107130.3|35
1728414070000|2024-10-08 19:01:10|107183.2|107133.2|107181.2|107131.2|107183.9|107133.9|107178.1|107128.1|34
1728414080000|2024-10-08 19:01:20|107182.6|107132.6|107170.5|107145.5|107182.6|107146.6|107167.1|107132.6|46
1728414090000|2024-10-08 19:01:30|107169.9|107144.9|107169.8|107144.8|107172.6|107147.6|107167.5|107142.5|47
1728414100000|2024-10-08 19:01:40|107169.5|107144.5|107166.2|107141.2|107171.8|107146.8|107165.8|107140.8|49
1728414110000|2024-10-08 19:01:50|107166.3|107141.3|107165.5|107140.5|107169.5|107144.5|107163.2|107138.2|29
1728414120000|2024-10-08 19:02:00|107165.9|107140.9|107163.6|107138.6|107165.9|107140.9|107160.9|107135.9|25
1728414130000|2024-10-08 19:02:10|107164.6|107139.6|107164.6|107139.6|107165.8|107140.8|107162.6|107137.6|32
1728414140000|2024-10-08 19:02:20|107164.5|107139.5|107164.4|107139.4|107165.6|107140.6|107158.7|107133.7|56
1728414150000|2024-10-08 19:02:30|107164.8|107139.8|107169.5|107144.5|107169.5|107144.5|107163.3|107138.3|36
1728414160000|2024-10-08 19:02:40|107169.9|107144.9|107173.6|107148.6|107174.7|107149.7|107169.7|107144.7|21
1728414170000|2024-10-08 19:02:50|107173.4|107148.4|107174.7|107149.7|107175.3|107150.3|107172.4|107147.4|27
1728414180000|2024-10-08 19:03:00|107175.2|107150.2|107175.3|107150.3|107177.7|107152.7|107174.6|107149.6|32
1728414190000|2024-10-08 19:03:10|107175.6|107150.6|107179.5|107154.5|107180.3|107155.3|107175.5|107150.5|23
1728414200000|2024-10-08 19:03:20|107178.8|107153.8|107176.5|107151.5|107178.8|107153.8|107176.1|107151.1|19
1728414210000|2024-10-08 19:03:30|107176.7|107151.7|107175.5|107150.5|107177|107152|107174|107149|12
1728414220000|2024-10-08 19:03:40|107175.9|107150.9|107175.3|107150.3|107176.2|107151.2|107173.6|107148.6|18
1728414230000|2024-10-08 19:03:50|107174.5|107149.5|107175.2|107150.2|107175.9|107150.9|107173.7|107148.7|13
1728414240000|2024-10-08 19:04:00|107175.6|107150.6|107176.4|107151.4|107176.4|107151.4|107173.6|107148.6|13
1728414250000|2024-10-08 19:04:10|107176.2|107151.2|107177|107152|107177.5|107152.5|107174.2|107149.2|26
1728414260000|2024-10-08 19:04:20|107177.4|107152.4|107178.7|107153.7|107178.9|107153.9|107176.8|107151.8|15
1728414270000|2024-10-08 19:04:30|107177.8|107152.8|107177.2|107152.2|107179.5|107154.5|107174.6|107149.6|29
1728414280000|2024-10-08 19:04:40|107178.9|107153.9|107181|107156|107182.7|107157.7|107178.9|107153.9|16
1728414290000|2024-10-08 19:04:50|107180.6|107155.6|107179.3|107154.3|107180.8|107155.8|107177.7|107152.7|14
1728414300000|2024-10-08 19:05:00|107178.7|107153.7|107178.6|107153.6|107178.7|107153.7|107174|107149|29
1728414310000|2024-10-08 19:05:10|107179|107154|107178.8|107153.8|107179|107154|107178.7|107153.7|3
1728414320000|2024-10-08 19:05:20|107178.3|107153.3|107177.5|107152.5|107178.3|107153.3|107177.5|107152.5|3
1728414330000|2024-10-08 19:05:30|107177.3|107152.3|107176.9|107151.9|107177.4|107152.4|107175.2|107150.2|17
1728414340000|2024-10-08 19:05:40|107176.3|107151.3|107176.1|107151.1|107178.5|107153.5|107174.1|107149.1|13
1728414350000|2024-10-08 19:05:50|107177.8|107152.8|107175.6|107150.6|107177.8|107152.8|107175|107150|21
1728414360000|2024-10-08 19:06:00|107174.8|107149.8|107175|107150|107177.1|107152.1|107173.1|107148.1|20
1728414370000|2024-10-08 19:06:10|107174.5|107149.5|107174.6|107149.6|107175.2|107150.2|107173.6|107148.6|8
1728414380000|2024-10-08 19:06:20|107174.4|107149.4|107177.2|107152.2|107177.2|107152.2|107172.6|107147.6|17
1728414390000|2024-10-08 19:06:30|107177.8|107152.8|107179.7|107154.7|107179.7|107154.7|107177.3|107152.3|11
1728414400000|2024-10-08 19:06:40|107178.8|107153.8|107186|107161|107186|107161|107178.8|107153.8|22
1728414410000|2024-10-08 19:06:50|107185.6|107160.6|107185.4|107160.4|107185.8|107160.8|107184.6|107159.6|6
1728414420000|2024-10-08 19:07:00|107185.8|107160.8|107188.7|107163.7|107189.5|107164.5|107184.6|107159.6|19
1728414430000|2024-10-08 19:07:10|107188.8|107163.8|107187.6|107162.6|107189.8|107164.8|107186.9|107161.9|13
1728414440000|2024-10-08 19:07:20|107187.7|107162.7|107187.5|107162.5|107191|107166|107186.2|107161.2|14
1728414450000|2024-10-08 19:07:30|107187|107162|107187.3|107162.3|107188.1|107163.1|107182.7|107157.7|41
1728414460000|2024-10-08 19:07:40|107187.4|107162.4|107187.5|107162.5|107187.5|107162.5|107185.4|107160.4|15
1728414470000|2024-10-08 19:07:50|107187.2|107162.2|107186.7|107161.7|107187.7|107162.7|107186.1|107161.1|24
1728414480000|2024-10-08 19:08:00|107187.9|107162.9|107190.5|107165.5|107191|107166|107187.2|107162.2|21
1728414490000|2024-10-08 19:08:10|107190.8|107165.8|107189.8|107164.8|107191.8|107166.8|107189.3|107164.3|27
1728414500000|2024-10-08 19:08:20|107189.4|107164.4|107188.4|107163.4|107189.4|107164.4|107186.8|107161.8|34
1728414510000|2024-10-08 19:08:30|107187.9|107162.9|107187.6|107162.6|107189.1|107164.1|107187|107162|13
1728414520000|2024-10-08 19:08:40|107188|107163|107186.8|107161.8|107189.8|107164.8|107186.8|107161.8|25
1728414530000|2024-10-08 19:08:50|107187.5|107162.5|107188.7|107163.7|107188.7|107163.7|107186.6|107161.6|23
1728414540000|2024-10-08 19:09:00|107187.5|107162.5|107188.5|107163.5|107188.8|107163.8|107187.2|107162.2|27
1728414550000|2024-10-08 19:09:10|107188.1|107163.1|107188.4|107163.4|107188.8|107163.8|107187.6|107162.6|12
1728414560000|2024-10-08 19:09:20|107201.1|107151.1|107200.6|107150.6|107201.7|107151.7|107199.4|107149.4|28
1728414570000|2024-10-08 19:09:30|107200.4|107150.4|107200.5|107150.5|107202.2|107152.2|107199.7|107149.7|37
1728414580000|2024-10-08 19:09:40|107200.9|107150.9|107202.3|107152.3|107202.7|107152.7|107200.2|107150.2|21
1728414590000|2024-10-08 19:09:50|107202.2|107152.2|107201.3|107151.3|107202.5|107152.5|107200|107150|26
1728414600000|2024-10-08 19:10:00|107201.1|107151.1|107200.5|107150.5|107201.4|107151.4|107199.4|107149.4|24
1728414610000|2024-10-08 19:10:10|107200.7|107150.7|107197.6|107147.6|107200.8|107150.8|107197.6|107147.6|7
1728414620000|2024-10-08 19:10:20|107197.3|107147.3|107183|107158|107201.8|107161.3|107179.9|107145.8|50
1728414630000|2024-10-08 19:10:30|107181.4|107156.4|107180.3|107155.3|107185|107160|107180.3|107155.3|29
1728414640000|2024-10-08 19:10:40|107181.3|107156.3|107180.7|107155.7|107181.3|107156.3|107180.7|107155.7|3
1728414650000|2024-10-08 19:10:50|107181.3|107156.3|107182.1|107157.1|107185.2|107160.2|107176.7|107151.7|47
1728414660000|2024-10-08 19:11:00|107180.2|107155.2|107181.2|107156.2|107184.2|107159.2|107179.5|107154.5|30
1728414670000|2024-10-08 19:11:10|107183.1|107158.1|107181|107156|107184.1|107159.1|107179.3|107154.3|47
1728414680000|2024-10-08 19:11:20|107181.3|107156.3|107181.5|107156.5|107181.5|107156.5|107181.3|107156.3|3
1728414690000|2024-10-08 19:11:30|107181.6|107156.6|107193.1|107168.1|107199.3|107174.3|107181.6|107156.6|34
1728414700000|2024-10-08 19:11:40|107193.7|107168.7|107192.7|107167.7|107195.2|107170.2|107192.7|107167.7|12
1728414710000|2024-10-08 19:11:50|107192.6|107167.6|107191.8|107166.8|107193.2|107168.2|107188.7|107163.7|18
1728414720000|2024-10-08 19:12:00|107192.2|107167.2|107191.5|107166.5|107192.2|107167.2|107189.9|107164.9|13
1728414730000|2024-10-08 19:12:10|107191.4|107166.4|107192.9|107167.9|107194|107169|107190.3|107165.3|21
1728414740000|2024-10-08 19:12:20|107193.2|107168.2|107193|107168|107193.4|107168.4|107190.5|107165.5|28
1728414750000|2024-10-08 19:12:30|107193.1|107168.1|107193.7|107168.7|107194.1|107169.1|107192.2|107167.2|24
1728414760000|2024-10-08 19:12:40|107193.5|107168.5|107193.5|107168.5|107194.7|107169.7|107192.3|107167.3|11
1728414780000|2024-10-08 19:13:00|107195.1|107170.1|107193.3|107168.3|107195.7|107170.7|107192.8|107167.8|11
1728414790000|2024-10-08 19:13:10|107193.7|107168.7|107196.8|107146.8|107207.6|107182.6|107191.7|107145.2|40
1728414800000|2024-10-08 19:13:20|107198.9|107148.9|107198.8|107148.8|107200.6|107150.6|107198.8|107148.8|8
1728414810000|2024-10-08 19:13:30|107198.9|107148.9|107199.9|107149.9|107199.9|107149.9|107198.9|107148.9|7
1728414820000|2024-10-08 19:13:40|107200|107150|107198.7|107148.7|107200|107150|107198.7|107148.7|5
1728414830000|2024-10-08 19:13:50|107197.1|107147.1|107185.9|107160.9|107197.2|107161.2|107181.8|107145.8|28
1728414840000|2024-10-08 19:14:00|107187.1|107162.1|107183.4|107158.4|107187.1|107162.1|107183|107158|13
1728414850000|2024-10-08 19:14:10|107184|107159|107183.5|107158.5|107184.1|107159.1|107183.5|107158.5|4
1728414860000|2024-10-08 19:14:20|107184.1|107159.1|107184.8|107159.8|107185.4|107160.4|107183.8|107158.8|15
1728414870000|2024-10-08 19:14:30|107184.9|107159.9|107184.8|107159.8|107184.9|107159.9|107184.7|107159.7|4
1728414880000|2024-10-08 19:14:40|107184.1|107159.1|107185.6|107160.6|107186|107161|107182.2|107157.2|10
1728414890000|2024-10-08 19:14:50|107186|107161|107185.9|107160.9|107186|107161|107185.6|107160.6|4
1728414900000|2024-10-08 19:15:00|107186|107161|107186.7|107161.7|107187.4|107162.4|107186|107161|12
1728414910000|2024-10-08 19:15:10|107186.3|107161.3|107187.4|107162.4|107187.4|107162.4|107186.3|107161.3|6
1728414920000|2024-10-08 19:15:20|107188.3|107163.3|107185.8|107160.8|107191.1|107166.1|107179.7|107154.7|54
1728414930000|2024-10-08 19:15:30|107184.9|107159.9|107184.5|107159.5|107185.2|107160.2|107182.7|107157.7|13
1728414940000|2024-10-08 19:15:40|107184.6|107159.6|107184.5|107159.5|107184.6|107159.6|107184.5|107159.5|2
1728414950000|2024-10-08 19:15:50|107184.2|107159.2|107182.5|107157.5|107184.2|107159.2|107182.5|107157.5|6
1728414960000|2024-10-08 19:16:00|107183.6|107158.6|107183.9|107158.9|107186.3|107161.3|107181.4|107156.4|46
1728414970000|2024-10-08 19:16:10|107183.3|107158.3|107183.1|107158.1|107187.7|107162.7|107183.1|107158.1|28
1728414980000|2024-10-08 19:16:20|107183.9|107158.9|107182.4|107157.4|107186.9|107161.9|107181.8|107156.8|58
1728414990000|2024-10-08 19:16:30|107182.7|107157.7|107181|107156|107183.7|107158.7|107178.3|107153.3|62
1728415000000|2024-10-08 19:16:40|107181.1|107156.1|107180.7|107155.7|107181.1|107156.1|107180.7|107155.7|3
1728415010000|2024-10-08 19:16:50|107179.9|107154.9|107182|107157|107182.7|107157.7|107179.9|107154.9|12
1728415020000|2024-10-08 19:17:00|107180.9|107155.9|107182.4|107157.4|107184.3|107159.3|107178.8|107153.8|63
1728415030000|2024-10-08 19:17:10|107182.2|107157.2|107179.5|107154.5|107182.5|107157.5|107178.5|107153.5|27
1728415040000|2024-10-08 19:17:20|107179.4|107154.4|107177.8|107152.8|107180.2|107155.2|107176.3|107151.3|22
1728415050000|2024-10-08 19:17:30|107177.9|107152.9|107177.7|107152.7|107180|107155|107173.8|107148.8|54
1728415060000|2024-10-08 19:17:40|107175.1|107150.1|107172.4|107147.4|107179.4|107154.4|107172.2|107147.2|59
1728415070000|2024-10-08 19:17:50|107173.1|107148.1|107171.6|107146.6|107175.5|107150.5|107171|107146|68
1728415080000|2024-10-08 19:18:00|107171.7|107146.7|107174.5|107149.5|107174.9|107149.9|107171.4|107146.4|59
1728415090000|2024-10-08 19:18:10|107173.3|107148.3|107156.6|107131.6|107176.2|107151.2|107156.6|107131.6|43
1728415100000|2024-10-08 19:18:20|107155.8|107130.8|107157.2|107132.2|107157.2|107132.2|107155.8|107130.8|9
1728415110000|2024-10-08 19:18:30|107157.5|107132.5|107159|107134|107159.8|107134.8|107157.5|107132.5|12
1728415120000|2024-10-08 19:18:40|107159.5|107134.5|107158.8|107133.8|107159.5|107134.5|107157.8|107132.8|10
1728415130000|2024-10-08 19:18:50|107159.4|107134.4|107169.7|107119.7|107169.7|107134.8|107155.1|107117.1|33
1728415140000|2024-10-08 19:19:00|107169.2|107119.2|107167.8|107117.8|107170.3|107120.3|107167.8|107117.8|20
1728415150000|2024-10-08 19:19:10|107167.7|107117.7|107166.6|107116.6|107168.9|107118.9|107163.2|107113.2|47
1728415160000|2024-10-08 19:19:20|107166.3|107116.3|107166.2|107116.2|107169.1|107119.1|107165.8|107115.8|62
1728415170000|2024-10-08 19:19:30|107167.8|107117.8|107169.2|107119.2|107169.8|107119.8|107165.5|107115.5|57
1728415180000|2024-10-08 19:19:40|107167.7|107117.7|107167.7|107117.7|107169.7|107119.7|107167.1|107117.1|20
1728415190000|2024-10-08 19:19:50|107167.5|107117.5|107168.9|107118.9|107174.3|107124.3|107164.4|107114.4|29
1728415200000|2024-10-08 19:20:00|107169.4|107119.4|107166.8|107116.8|107171.1|107121.1|107165.5|107115.5|44
1728415210000|2024-10-08 19:20:10|107166.6|107116.6|107170.8|107120.8|107171.7|107121.7|107164.9|107114.9|41
1728415220000|2024-10-08 19:20:20|107169|107119|107163.6|107113.6|107172.2|107122.2|107163.2|107113.2|40
1728415230000|2024-10-08 19:20:30|107163.3|107113.3|107166.6|107116.6|107167.4|107117.4|107163.3|107113.3|20
1728415240000|2024-10-08 19:20:40|107165|107115|107166.8|107116.8|107168.8|107118.8|107162.7|107112.7|22
1728415250000|2024-10-08 19:20:50|107166.7|107116.7|107165.9|107115.9|107170.1|107120.1|107165.2|107115.2|55
1728415260000|2024-10-08 19:21:00|107165.7|107115.7|107171.5|107121.5|107172.3|107122.3|107165.7|107115.7|70
1728415270000|2024-10-08 19:21:10|107170.2|107120.2|107156.8|107131.8|107171|107134.4|107155.5|107116.4|46
1728415280000|2024-10-08 19:21:20|107157.1|107132.1|107158.9|107133.9|107160.6|107135.6|107156.3|107131.3|42
1728415290000|2024-10-08 19:21:30|107158.4|107133.4|107161.5|107136.5|107161.5|107136.5|107156.5|107131.5|22
1728415300000|2024-10-08 19:21:40|107160.9|107135.9|107162.4|107137.4|107162.4|107137.4|107157.9|107132.9|45
1728415310000|2024-10-08 19:21:50|107161.7|107136.7|107160.5|107135.5|107161.7|107136.7|107159|107134|29
1728415320000|2024-10-08 19:22:00|107161|107136|107161.7|107136.7|107162.9|107137.9|107158.1|107133.1|64
1728415330000|2024-10-08 19:22:10|107162.1|107137.1|107161.3|107136.3|107162.6|107137.6|107160.4|107135.4|15
1728415340000|2024-10-08 19:22:20|107161|107136|107155.8|107130.8|107161.2|107136.2|107155.2|107130.2|27
1728415350000|2024-10-08 19:22:30|107156.5|107131.5|107155|107130|107158.1|107133.1|107155|107130|40
1728415360000|2024-10-08 19:22:40|107155.3|107130.3|107154.9|107129.9|107157|107132|107153.8|107128.8|21
1728415370000|2024-10-08 19:22:50|107155.7|107130.7|107155.1|107130.1|107156.8|107131.8|107154.1|107129.1|48
1728415380000|2024-10-08 19:23:00|107155.4|107130.4|107154.2|107129.2|107156.7|107131.7|107152.9|107127.9|59
1728415390000|2024-10-08 19:23:10|107153.8|107128.8|107154.5|107129.5|107154.6|107129.6|107153.8|107128.8|4
1728415400000|2024-10-08 19:23:20|107153.8|107128.8|107153.8|107128.8|107153.8|107128.8|107153.8|107128.8|1
1728415410000|2024-10-08 19:23:30|107153.7|107128.7|107154.5|107129.5|107155.6|107130.6|107153.7|107128.7|27
1728415420000|2024-10-08 19:23:40|107154.9|107129.9|107154.8|107129.8|107156|107131|107153.5|107128.5|48
1728415430000|2024-10-08 19:23:50|107154.6|107129.6|107154.6|107129.6|107156.8|107131.8|107153.2|107128.2|63
1728415440000|2024-10-08 19:24:00|107155.1|107130.1|107155.8|107130.8|107157.2|107132.2|107153.6|107128.6|42
1728415450000|2024-10-08 19:24:10|107155.1|107130.1|107154.6|107129.6|107157.3|107132.3|107151.8|107126.8|43
1728415460000|2024-10-08 19:24:20|107154.4|107129.4|107156.5|107131.5|107156.5|107131.5|107154.2|107129.2|4
1728415470000|2024-10-08 19:24:30|107157.2|107132.2|107154.9|107129.9|107157.2|107132.2|107153.5|107128.5|38
1728415480000|2024-10-08 19:24:40|107154.7|107129.7|107149.5|107124.5|107156.5|107131.5|107146.6|107121.6|58
1728415490000|2024-10-08 19:24:50|107149.6|107124.6|107149|107124|107153.6|107128.6|107147.9|107122.9|55
1728415500000|2024-10-08 19:25:00|107150.9|107125.9|107147.4|107122.4|107152.1|107127.1|107147|107122|52
1728415510000|2024-10-08 19:25:10|107147.6|107122.6|107151|107126|107153.8|107128.8|107147.6|107122.6|57
1728415520000|2024-10-08 19:25:20|107150.4|107125.4|107149.7|107124.7|107152.1|107127.1|107147.6|107122.6|64
1728415530000|2024-10-08 19:25:30|107150.3|107125.3|107147.1|107122.1|107150.3|107125.3|107146.9|107121.9|22
1728415540000|2024-10-08 19:25:40|107147.6|107122.6|107146.4|107121.4|107147.6|107122.6|107146.4|107121.4|4
1728415550000|2024-10-08 19:25:50|107146.6|107121.6|107146.8|107121.8|107147.5|107122.5|107142.8|107117.8|51
1728415560000|2024-10-08 19:26:00|107147.3|107122.3|107146.2|107121.2|107148.9|107123.9|107144.2|107119.2|58
1728415570000|2024-10-08 19:26:10|107146.8|107121.8|107142.5|107117.5|107147.1|107122.1|107139.5|107114.5|42
1728415580000|2024-10-08 19:26:20|107142.8|107117.8|107142.6|107117.6|107142.8|107117.8|107142.4|107117.4|3
1728415590000|2024-10-08 19:26:30|107142.7|107117.7|107141.7|107116.7|107145.6|107120.6|107141.1|107116.1|44
1728415600000|2024-10-08 19:26:40|107141.9|107116.9|107142.2|107117.2|107142.3|107117.3|107141.7|107116.7|5
1728415610000|2024-10-08 19:26:50|107142.6|107117.6|107143.8|107118.8|107145.2|107120.2|107141.4|107116.4|30
1728415620000|2024-10-08 19:27:00|107143.4|107118.4|107141.7|107116.7|107143.4|107118.4|107139.7|107114.7|20
1728415630000|2024-10-08 19:27:10|107142|107117|107142.2|107117.2|107142.5|107117.5|107140.6|107115.6|16
1728415640000|2024-10-08 19:27:20|107142.3|107117.3|107141.4|107116.4|107142.6|107117.6|107140.1|107115.1|26
1728415650000|2024-10-08 19:27:30|107141.7|107116.7|107141.9|107116.9|107141.9|107116.9|107139.6|107114.6|22
1728415660000|2024-10-08 19:27:40|107142.1|107117.1|107140.4|107115.4|107144|107119|107139.7|107114.7|20
1728415670000|2024-10-08 19:27:50|107140.5|107115.5|107148.4|107123.4|107148.7|107123.7|107140.1|107115.1|42
1728415680000|2024-10-08 19:28:00|107146.7|107121.7|107147.8|107122.8|107149.6|107124.6|107146.2|107121.2|43
1728415690000|2024-10-08 19:28:10|107147.7|107122.7|107144.2|107119.2|107147.7|107122.7|107144.2|107119.2|22
1728415700000|2024-10-08 19:28:20|107145.2|107120.2|107145.9|107120.9|107147.8|107122.8|107145|107120|16
1728415710000|2024-10-08 19:28:30|107144|107119|107145.7|107120.7|107145.9|107120.9|107143.6|107118.6|26
1728415720000|2024-10-08 19:28:40|107144.9|107119.9|107145.9|107120.9|107145.9|107120.9|107143.2|107118.2|28
1728415730000|2024-10-08 19:28:50|107145.3|107120.3|107144|107119|107146.8|107121.8|107142.8|107117.8|20
1728415740000|2024-10-08 19:29:00|107144.5|107119.5|107145.6|107120.6|107146.2|107121.2|107143.7|107118.7|28
1728415750000|2024-10-08 19:29:10|107145.8|107120.8|107145.4|107120.4|107145.8|107120.8|107143.1|107118.1|19
1728415760000|2024-10-08 19:29:20|107145|107120|107145.5|107120.5|107146.1|107121.1|107143|107118|17
1728415770000|2024-10-08 19:29:30|107145.6|107120.6|107144.3|107119.3|107147.1|107122.1|107143.8|107118.8|40
1728415780000|2024-10-08 19:29:40|107144.7|107119.7|107145.8|107120.8|107146.7|107121.7|107144.2|107119.2|28
1728415790000|2024-10-08 19:29:50|107146.3|107121.3|107145.1|107120.1|107146.6|107121.6|107144.8|107119.8|19
1728415800000|2024-10-08 19:30:00|107145.3|107120.3|107149|107124|107149.3|107124.3|107145.3|107120.3|10
1728415810000|2024-10-08 19:30:10|107149.4|107124.4|107152.5|107127.5|107152.9|107127.9|107149.4|107124.4|15
1728415820000|2024-10-08 19:30:20|107153.5|107128.5|107152.5|107127.5|107154.9|107129.9|107149.3|107124.3|35
1728415830000|2024-10-08 19:30:30|107152.8|107127.8|107158|107133|107158.7|107133.7|107152.8|107127.8|20
1728415840000|2024-10-08 19:30:40|107157.5|107132.5|107150.3|107125.3|107159.1|107134.1|107149.9|107124.9|26
1728415850000|2024-10-08 19:30:50|107151.2|107126.2|107152.7|107127.7|107153.3|107128.3|107149.3|107124.3|25
1728415860000|2024-10-08 19:31:00|107151.8|107126.8|107152.1|107127.1|107153.1|107128.1|107149.4|107124.4|39
1728415870000|2024-10-08 19:31:10|107152.5|107127.5|107152.8|107127.8|107153.1|107128.1|107151.4|107126.4|8
1728415880000|2024-10-08 19:31:20|107152.9|107127.9|107157.7|107132.7|107158.8|107133.8|107152|107127|14
1728415890000|2024-10-08 19:31:30|107158|107133|107157.7|107132.7|107158.7|107133.7|107156.8|107131.8|13
1728415900000|2024-10-08 19:31:40|107158.1|107133.1|107158.3|107133.3|107158.6|107133.6|107156.5|107131.5|11
1728415910000|2024-10-08 19:31:50|107158.4|107133.4|107158|107133|107160.9|107135.9|107156.5|107131.5|15
1728415920000|2024-10-08 19:32:00|107157.4|107132.4|107158.7|107133.7|107160.6|107135.6|107157.4|107132.4|16
1728415930000|2024-10-08 19:32:10|107158.6|107133.6|107160|107135|107160|107135|107158.6|107133.6|5
1728415940000|2024-10-08 19:32:20|107162.7|107137.7|107160.6|107135.6|107162.7|107137.7|107159.1|107134.1|13
1728415950000|2024-10-08 19:32:30|107160.7|107135.7|107158.5|107133.5|107165.4|107140.4|107156.5|107131.5|32
1728415960000|2024-10-08 19:32:40|107158.8|107133.8|107159|107134|107159.7|107134.7|107158.7|107133.7|14
1728415970000|2024-10-08 19:32:50|107158.6|107133.6|107157.1|107132.1|107158.9|107133.9|107156.7|107131.7|22
1728415980000|2024-10-08 19:33:00|107157.7|107132.7|107155.7|107130.7|107157.7|107132.7|107155.7|107130.7|10
1728415990000|2024-10-08 19:33:10|107156.2|107131.2|107156.4|107131.4|107158|107133|107155.6|107130.6|11
1728416000000|2024-10-08 19:33:20|107156.3|107131.3|107156.7|107131.7|107156.7|107131.7|107155.7|107130.7|4
1728416010000|2024-10-08 19:33:30|107156.3|107131.3|107155|107130|107156.3|107131.3|107153.3|107128.3|13
1728416020000|2024-10-08 19:33:40|107153.2|107128.2|107127.9|107077.9|107153.2|107128.2|107126|107076|65
1728416030000|2024-10-08 19:33:50|107129.7|107079.7|107113.9|107063.9|107132.7|107082.7|107113.9|107063.9|75
1728416040000|2024-10-08 19:34:00|107115.1|107065.1|107121.2|107071.2|107121.5|107071.5|107113|107063|75
1728416050000|2024-10-08 19:34:10|107117|107067|107121.9|107071.9|107124.6|107074.6|107115|107065|76
1728416060000|2024-10-08 19:34:20|107121.8|107071.8|107120.6|107070.6|107125.2|107075.2|107116.1|107066.1|75
1728416070000|2024-10-08 19:34:30|107123.9|107073.9|107112|107062|107123.9|107073.9|107110.2|107060.2|79
1728416080000|2024-10-08 19:34:40|107111.7|107061.7|107107.8|107057.8|107112.7|107062.7|107103.1|107053.1|78
1728416090000|2024-10-08 19:34:50|107107.4|107057.4|107105.1|107055.1|107108.9|107058.9|107103.5|107053.5|55
1728416100000|2024-10-08 19:35:00|107106.2|107056.2|107106.6|107056.6|107108.1|107058.1|107102.9|107052.9|58
1728416110000|2024-10-08 19:35:10|107106|107056|107106.5|107056.5|107108|107058|107105.2|107055.2|25
1728416120000|2024-10-08 19:35:20|107107.1|107057.1|107108.4|107058.4|107110.2|107060.2|107107|107057|48
1728416130000|2024-10-08 19:35:30|107109.2|107059.2|107109.5|107059.5|107113.4|107063.4|107107.2|107057.2|53
1728416140000|2024-10-08 19:35:40|107109.3|107059.3|107110.1|107060.1|107112.5|107062.5|107108.1|107058.1|28
1728416150000|2024-10-08 19:35:50|107109.2|107059.2|107108.8|107058.8|107110.1|107060.1|107106.8|107056.8|35
1728416170000|2024-10-08 19:36:10|107109.8|107059.8|107108.8|107058.8|107113.7|107063.7|107107.9|107057.9|24
1728416180000|2024-10-08 19:36:20|107109.8|107059.8|107110.3|107060.3|107112.1|107062.1|107108.1|107058.1|20
1728416190000|2024-10-08 19:36:30|107110.2|107060.2|107110.1|107060.1|107110.3|107060.3|107110.1|107060.1|3
1728416200000|2024-10-08 19:36:40|107109.8|107059.8|107106.8|107056.8|107110.8|107060.8|107106.5|107056.5|21
1728416210000|2024-10-08 19:36:50|107107.4|107057.4|107109.9|107059.9|107110.9|107060.9|107106.6|107056.6|11
1728416220000|2024-10-08 19:37:00|107110.2|107060.2|107109.4|107059.4|107110.2|107060.2|107109.4|107059.4|3
1728416230000|2024-10-08 19:37:10|107109.3|107059.3|107112.2|107062.2|107112.9|107062.9|107107.4|107057.4|12
1728416240000|2024-10-08 19:37:20|107111|107061|107109.4|107059.4|107113.2|107063.2|107108.6|107058.6|20
1728416250000|2024-10-08 19:37:30|107109.5|107059.5|107105.5|107055.5|107109.5|107059.5|107105.5|107055.5|15
1728416260000|2024-10-08 19:37:40|107106.5|107056.5|107105|107055|107108.6|107058.6|107103.8|107053.8|37
1728416270000|2024-10-08 19:37:50|107105.1|107055.1|107104.9|107054.9|107109.7|107059.7|107103.3|107053.3|43
1728416280000|2024-10-08 19:38:00|107104.7|107054.7|107105.6|107055.6|107105.6|107055.6|107104|107054|11
1728416290000|2024-10-08 19:38:10|107104.7|107054.7|107106.9|107056.9|107107.7|107057.7|107103.4|107053.4|16
1728416300000|2024-10-08 19:38:20|107106.8|107056.8|107106.4|107056.4|107107.6|107057.6|107106.4|107056.4|7
1728416310000|2024-10-08 19:38:30|107106.2|107056.2|107104.3|107054.3|107108.1|107058.1|107104.3|107054.3|15
1728416320000|2024-10-08 19:38:40|107105.1|107055.1|107107.3|107057.3|107108.3|107058.3|107104.9|107054.9|28
1728416330000|2024-10-08 19:38:50|107106.4|107056.4|107108.8|107058.8|107109|107059|107105.2|107055.2|21
1728416340000|2024-10-08 19:39:00|107108|107058|107108.3|107058.3|107110.2|107060.2|107106.9|107056.9|21
1728416350000|2024-10-08 19:39:10|107108.9|107058.9|107109.9|107059.9|107110.6|107060.6|107107.6|107057.6|24
1728416360000|2024-10-08 19:39:20|107109|107059|107108.6|107058.6|107110|107060|107104.6|107054.6|43
1728416370000|2024-10-08 19:39:30|107108.1|107058.1|107105.9|107055.9|107109.6|107059.6|107102.4|107052.4|32
1728416380000|2024-10-08 19:39:40|107105.8|107055.8|107105.6|107055.6|107105.8|107055.8|107105.6|107055.6|2
1728416390000|2024-10-08 19:39:50|107106.6|107056.6|107107.3|107057.3|107107.4|107057.4|107104.2|107054.2|18
1728416400000|2024-10-08 19:40:00|107106.4|107056.4|107107.9|107057.9|107107.9|107057.9|107104|107054|33
1728416410000|2024-10-08 19:40:10|107108.2|107058.2|107106.5|107056.5|107108.7|107058.7|107104.3|107054.3|26
1728416420000|2024-10-08 19:40:20|107106.2|107056.2|107102.5|107052.5|107107.6|107057.6|107102.5|107052.5|20
1728416430000|2024-10-08 19:40:30|107105.7|107055.7|107105.3|107055.3|107108.8|107058.8|107102.9|107052.9|28
1728416440000|2024-10-08 19:40:40|107107.7|107057.7|107106.3|107056.3|107108.8|107058.8|107103.6|107053.6|37
1728416450000|2024-10-08 19:40:50|107105.7|107055.7|107105.4|107055.4|107107.5|107057.5|107102.9|107052.9|43
1728416460000|2024-10-08 19:41:00|107104.3|107054.3|107103.3|107053.3|107104.3|107054.3|107101.5|107051.5|19
1728416470000|2024-10-08 19:41:10|107103.4|107053.4|107102.9|107052.9|107103.4|107053.4|107102.8|107052.8|7
1728416480000|2024-10-08 19:41:20|107103|107053|107103.4|107053.4|107106.6|107056.6|107102.6|107052.6|27
1728416490000|2024-10-08 19:41:30|107102.9|107052.9|107102|107052|107107.5|107057.5|107101.8|107051.8|26
1728416500000|2024-10-08 19:41:40|107102.1|107052.1|107102.1|107052.1|107104.6|107054.6|107100.6|107050.6|39
1728416510000|2024-10-08 19:41:50|107101.9|107051.9|107095.6|107045.6|107103.4|107053.4|107093.1|107043.1|29
1728416520000|2024-10-08 19:42:00|107095.9|107045.9|107099.9|107049.9|107100|107050|107095.9|107045.9|12
1728416530000|2024-10-08 19:42:10|107099.8|107049.8|107095.3|107045.3|107100.3|107050.3|107089.3|107039.3|44
1728416540000|2024-10-08 19:42:20|107093.4|107043.4|107094.2|107044.2|107098.3|107048.3|107088.5|107038.5|42
1728416550000|2024-10-08 19:42:30|107094|107044|107093.9|107043.9|107094.9|107044.9|107092|107042|35
1728416560000|2024-10-08 19:42:40|107094.1|107044.1|107098.3|107048.3|107101.5|107051.5|107092.8|107042.8|21
1728416570000|2024-10-08 19:42:50|107098.4|107048.4|107095.8|107045.8|107098.4|107048.4|107094.1|107044.1|18
1728416580000|2024-10-08 19:43:00|107095.4|107045.4|107093.1|107043.1|107096.3|107046.3|107092.7|107042.7|27
1728416590000|2024-10-08 19:43:10|107093.7|107043.7|107093.7|107043.7|107096|107046|107093.1|107043.1|34
1728416600000|2024-10-08 19:43:20|107093.9|107043.9|107096.9|107046.9|107096.9|107046.9|107092.8|107042.8|14
1728416610000|2024-10-08 19:43:30|107096.6|107046.6|107096.1|107046.1|107097.7|107047.7|107094.1|107044.1|16
1728416620000|2024-10-08 19:43:40|107094.9|107044.9|107093.9|107043.9|107097.1|107047.1|107093.9|107043.9|25
1728416630000|2024-10-08 19:43:50|107095|107045|107096.1|107046.1|107096.5|107046.5|107094.9|107044.9|24
1728416640000|2024-10-08 19:44:00|107092.1|107042.1|107093|107043|107093|107043|107092.1|107042.1|7
1728416650000|2024-10-08 19:44:10|107093.2|107043.2|107094.1|107044.1|107095.8|107045.8|107092.5|107042.5|23
1728416660000|2024-10-08 19:44:20|107093.1|107043.1|107096|107046|107096.9|107046.9|107092.2|107042.2|18
1728416670000|2024-10-08 19:44:30|107096.2|107046.2|107095.2|107045.2|107096.6|107046.6|107092|107042|25
1728416680000|2024-10-08 19:44:40|107096.3|107046.3|107098.2|107048.2|107099|107049|107095.5|107045.5|19
1728416690000|2024-10-08 19:44:50|107100.1|107050.1|107097.5|107047.5|107101.1|107051.1|107097|107047|15
1728416700000|2024-10-08 19:45:00|107098|107048|107097.7|107047.7|107098.7|107048.7|107093.3|107043.3|34
1728416710000|2024-10-08 19:45:10|107098.7|107048.7|107098.3|107048.3|107100.3|107050.3|107095.8|107045.8|18
1728416720000|2024-10-08 19:45:20|107098.2|107048.2|107097.8|107047.8|107098.7|107048.7|107092.9|107042.9|17
1728416730000|2024-10-08 19:45:30|107098.4|107048.4|107095.3|107045.3|107098.4|107048.4|107092.4|107042.4|29
1728416740000|2024-10-08 19:45:40|107095.1|107045.1|107099.8|107049.8|107100.5|107050.5|107095.1|107045.1|9
1728416750000|2024-10-08 19:45:50|107099.6|107049.6|107099.9|107049.9|107100.5|107050.5|107096.7|107046.7|20
1728416760000|2024-10-08 19:46:00|107099.6|107049.6|107100|107050|107100.4|107050.4|107094|107044|25
1728416770000|2024-10-08 19:46:10|107099.9|107049.9|107098.2|107048.2|107099.9|107049.9|107095.2|107045.2|22
1728416780000|2024-10-08 19:46:20|107098|107048|107095.8|107045.8|107098|107048|107093.4|107043.4|17
1728416790000|2024-10-08 19:46:30|107095.7|107045.7|107097.1|107047.1|107097.7|107047.7|107093|107043|22
1728416800000|2024-10-08 19:46:40|107097.7|107047.7|107098.7|107048.7|107099.8|107049.8|107097|107047|43
1728416810000|2024-10-08 19:46:50|107098.9|107048.9|107097.8|107047.8|107100.2|107050.2|107097.8|107047.8|14
1728416820000|2024-10-08 19:47:00|107097.9|107047.9|107097.3|107047.3|107099.9|107049.9|107094.1|107044.1|37
1728416830000|2024-10-08 19:47:10|107097.5|107047.5|107098.8|107048.8|107099.3|107049.3|107097.2|107047.2|16
1728416840000|2024-10-08 19:47:20|107096.5|107046.5|107095.2|107045.2|107099.3|107049.3|107093.8|107043.8|22
1728416850000|2024-10-08 19:47:30|107095.7|107045.7|107097.4|107047.4|107100.2|107050.2|107094.9|107044.9|45
1728416860000|2024-10-08 19:47:40|107097.7|107047.7|107098.2|107048.2|107099.1|107049.1|107097.5|107047.5|34
1728416870000|2024-10-08 19:47:50|107098.1|107048.1|107098.9|107048.9|107099.5|107049.5|107096|107046|22
1728416880000|2024-10-08 19:48:00|107098.7|107048.7|107098.9|107048.9|107101.2|107051.2|107097.4|107047.4|43
1728416890000|2024-10-08 19:48:10|107099|107049|107098|107048|107099|107049|107097.9|107047.9|6
1728416900000|2024-10-08 19:48:20|107098.2|107048.2|107097.4|107047.4|107098.4|107048.4|107097.4|107047.4|9
1728416910000|2024-10-08 19:48:30|107098.3|107048.3|107096.5|107046.5|107099.1|107049.1|107095.2|107045.2|43
1728416920000|2024-10-08 19:48:40|107096.3|107046.3|107096.3|107046.3|107097|107047|107095.4|107045.4|13
1728416930000|2024-10-08 19:48:50|107097.1|107047.1|107099.2|107049.2|107099.2|107049.2|107095.4|107045.4|34
1728416940000|2024-10-08 19:49:00|107095.8|107045.8|107097.2|107047.2|107098|107048|107095.6|107045.6|22
1728416950000|2024-10-08 19:49:10|107097.3|107047.3|107097|107047|107097.3|107047.3|107096.2|107046.2|13
1728416960000|2024-10-08 19:49:20|107096.5|107046.5|107096.9|107046.9|107098.3|107048.3|107095.7|107045.7|30
1728416970000|2024-10-08 19:49:30|107097|107047|107101|107051|107101.5|107051.5|107093.4|107043.4|21
1728416980000|2024-10-08 19:49:40|107101.5|107051.5|107100.1|107050.1|107101.5|107051.5|107098.1|107048.1|28
1728416990000|2024-10-08 19:49:50|107100.6|107050.6|107098.5|107048.5|107100.6|107050.6|107097.7|107047.7|16
1728417000000|2024-10-08 19:50:00|107099.9|107049.9|107091.5|107041.5|107102.3|107052.3|107090.9|107040.9|27
1728417010000|2024-10-08 19:50:10|107091.3|107041.3|107090.5|107040.5|107093.6|107043.6|107090.5|107040.5|16
1728417020000|2024-10-08 19:50:20|107090.8|107040.8|107091.3|107041.3|107093|107043|107090.6|107040.6|10
1728417030000|2024-10-08 19:50:30|107092.5|107042.5|107089.3|107039.3|107093.1|107043.1|107088.9|107038.9|25
1728417040000|2024-10-08 19:50:40|107089.7|107039.7|107089.8|107039.8|107090.2|107040.2|107089|107039|10
1728417050000|2024-10-08 19:50:50|107090.2|107040.2|107089.4|107039.4|107090.2|107040.2|107089.2|107039.2|11
1728417060000|2024-10-08 19:51:00|107088.4|107038.4|107088.9|107038.9|107089.5|107039.5|107088.1|107038.1|30
1728417070000|2024-10-08 19:51:10|107089.2|107039.2|107088.7|107038.7|107091.4|107041.4|107086.2|107036.2|30
1728417080000|2024-10-08 19:51:20|107088.9|107038.9|107088.4|107038.4|107089.3|107039.3|107087|107037|55
1728417090000|2024-10-08 19:51:30|107088.8|107038.8|107088.8|107038.8|107089.9|107039.9|107085.9|107035.9|31
1728417100000|2024-10-08 19:51:40|107089.3|107039.3|107089.3|107039.3|107090.3|107040.3|107088.9|107038.9|27
1728417110000|2024-10-08 19:51:50|107088.9|107038.9|107091|107041|107091.8|107041.8|107088.9|107038.9|11
1728417120000|2024-10-08 19:52:00|107089.1|107039.1|107089.6|107039.6|107090.9|107040.9|107088.9|107038.9|26
1728417130000|2024-10-08 19:52:10|107088.8|107038.8|107089.9|107039.9|107090.4|107040.4|107088.8|107038.8|17
1728417140000|2024-10-08 19:52:20|107089.7|107039.7|107090.1|107040.1|107090.6|107040.6|107089.4|107039.4|17
1728417150000|2024-10-08 19:52:30|107090.3|107040.3|107078.5|107053.5|107090.4|107054|107077.2|107039.7|35
1728417160000|2024-10-08 19:52:40|107078.8|107053.8|107077.7|107052.7|107079.3|107054.3|107076.8|107051.8|15
1728417170000|2024-10-08 19:52:50|107077.5|107052.5|107078.2|107053.2|107079.5|107054.5|107076.8|107051.8|20
1728417180000|2024-10-08 19:53:00|107077.9|107052.9|107078.5|107053.5|107079.2|107054.2|107076.9|107051.9|25
1728417190000|2024-10-08 19:53:10|107078.6|107053.6|107078.7|107053.7|107078.7|107053.7|107077.4|107052.4|6
1728417200000|2024-10-08 19:53:20|107078.5|107053.5|107077|107052|107078.9|107053.9|107076.3|107051.3|16
1728417210000|2024-10-08 19:53:30|107076.8|107051.8|107076.5|107051.5|107077.8|107052.8|107076.4|107051.4|14
1728417220000|2024-10-08 19:53:40|107076.2|107051.2|107075.9|107050.9|107076.8|107051.8|107075.6|107050.6|12
1728417230000|2024-10-08 19:53:50|107075.6|107050.6|107073.8|107048.8|107077.2|107052.2|107072.1|107047.1|44
1728417240000|2024-10-08 19:54:00|107071.9|107046.9|107071.3|107046.3|107073.1|107048.1|107071|107046|57
1728417250000|2024-10-08 19:54:10|107071.5|107046.5|107084.1|107034.1|107085.5|107046.5|107071.5|107032.9|57
1728417260000|2024-10-08 19:54:20|107084.4|107034.4|107085.8|107035.8|107086|107036|107081.8|107031.8|22
1728417270000|2024-10-08 19:54:30|107085.3|107035.3|107084.3|107034.3|107087.1|107037.1|107083.1|107033.1|56
1728417280000|2024-10-08 19:54:40|107084|107034|107085.2|107035.2|107085.5|107035.5|107084|107034|16
1728417290000|2024-10-08 19:54:50|107085|107035|107086|107036|107086.2|107036.2|107084.7|107034.7|11
1728417300000|2024-10-08 19:55:00|107085.7|107035.7|107085.8|107035.8|107086.9|107036.9|107082.7|107032.7|32
1728417310000|2024-10-08 19:55:10|107086|107036|107084.9|107034.9|107086.4|107036.4|107082.8|107032.8|39
1728417320000|2024-10-08 19:55:20|107086.1|107036.1|107083.4|107033.4|107086.1|107036.1|107078.7|107028.7|29
1728417330000|2024-10-08 19:55:30|107082.8|107032.8|107084|107034|107085.6|107035.6|107082.7|107032.7|47
1728417340000|2024-10-08 19:55:40|107085.1|107035.1|107082.7|107032.7|107085.5|107035.5|107080.1|107030.1|60
1728417350000|2024-10-08 19:55:50|107083.7|107033.7|107084.8|107034.8|107086.5|107036.5|107076|107026|67
1728417360000|2024-10-08 19:56:00|107085.7|107035.7|107082.8|107032.8|107086.2|107036.2|107082.8|107032.8|58
1728417370000|2024-10-08 19:56:10|107083|107033|107086.1|107036.1|107086.1|107036.1|107082.3|107032.3|50
1728417380000|2024-10-08 19:56:20|107082.4|107032.4|107057.3|107007.3|107084.9|107034.9|107057.3|107007.3|47
1728417390000|2024-10-08 19:56:30|107056|107006|107055.7|107005.7|107057.1|107007.1|107054.5|107004.5|16
1728417400000|2024-10-08 19:56:40|107055|107005|107057|107007|107057|107007|107053.2|107003.2|16
1728417410000|2024-10-08 19:56:50|107056.9|107006.9|107056.4|107006.4|107056.9|107006.9|107055.5|107005.5|10
1728417420000|2024-10-08 19:57:00|107055.1|107005.1|107056.3|107006.3|107057.5|107007.5|107055.1|107005.1|28
1728417430000|2024-10-08 19:57:10|107056.7|107006.7|107054.5|107004.5|107057.8|107007.8|107053.5|107003.5|17
1728417440000|2024-10-08 19:57:20|107053.7|107003.7|107055.4|107005.4|107056.5|107006.5|107053.4|107003.4|45
1728417450000|2024-10-08 19:57:30|107056.1|107006.1|107052.3|107002.3|107056.3|107006.3|107050.9|107000.9|34
1728417460000|2024-10-08 19:57:40|107051.6|107001.6|107050.5|107000.5|107052.3|107002.3|107049.9|106999.9|19
1728417470000|2024-10-08 19:57:50|107051.8|107001.8|107051.1|107001.1|107052.5|107002.5|107049.8|106999.8|14
1728417480000|2024-10-08 19:58:00|107050.4|107000.4|107053.9|107003.9|107055.7|107005.7|107050.4|107000.4|26
1728417490000|2024-10-08 19:58:10|107054.9|107004.9|107052.9|107002.9|107055.6|107005.6|107052.8|107002.8|17
1728417500000|2024-10-08 19:58:20|107054.4|107004.4|107054.7|107004.7|107056.5|107006.5|107054.3|107004.3|20
1728417510000|2024-10-08 19:58:30|107054.9|107004.9|107058|107008|107058|107008|107054.4|107004.4|11
1728417520000|2024-10-08 19:58:40|107058.3|107008.3|107055.9|107005.9|107058.6|107008.6|107055.3|107005.3|11
1728417530000|2024-10-08 19:58:50|107056|107006|107056.5|107006.5|107057.3|107007.3|107055.9|107005.9|11
1728417540000|2024-10-08 19:59:00|107055.3|107005.3|107056.8|107006.8|107057|107007|107054.9|107004.9|25
1728417550000|2024-10-08 19:59:10|107057.2|107007.2|107058|107008|107058.2|107008.2|107057.2|107007.2|7
1728417560000|2024-10-08 19:59:20|107058.6|107008.6|107057.4|107007.4|107058.6|107008.6|107054.1|107004.1|25
1728417570000|2024-10-08 19:59:30|107056.1|107006.1|107057.8|107007.8|107058.6|107008.6|107056.1|107006.1|9
1728417580000|2024-10-08 19:59:40|107056.8|107006.8|107058.1|107008.1|107058.6|107008.6|107056.6|107006.6|13
1728417590000|2024-10-08 19:59:50|107057|107007|107057.9|107007.9|107058.1|107008.1|107057|107007|15
1728417600000|2024-10-08 20:00:00|107056.6|107006.6|107055.6|107005.6|107059.9|107023.1|107045|107005.6|43
1728417610000|2024-10-08 20:00:10|107056.6|107006.6|107053.3|107003.3|107056.8|107006.8|107052.3|107002.3|58
1728417620000|2024-10-08 20:00:20|107053.4|107003.4|107054.1|107004.1|107055.4|107005.4|107053.4|107003.4|17
1728417630000|2024-10-08 20:00:30|107054.6|107004.6|107054.5|107004.5|107055.3|107005.3|107053.6|107003.6|34
1728417640000|2024-10-08 20:00:40|107054.3|107004.3|107042.5|107017.5|107055.6|107017.9|107041.2|107003.7|37
1728417650000|2024-10-08 20:00:50|107043.3|107018.3|107043.3|107018.3|107045.4|107020.4|107041.9|107016.9|48
1728417660000|2024-10-08 20:01:00|107043.4|107018.4|107042.9|107017.9|107046.1|107021.1|107040.6|107015.6|43
1728417670000|2024-10-08 20:01:10|107042.5|107017.5|107043.5|107018.5|107043.8|107018.8|107041.8|107016.8|13
1728417680000|2024-10-08 20:01:20|107043.6|107018.6|107043.5|107018.5|107043.6|107018.6|107043.5|107018.5|4
1728417690000|2024-10-08 20:01:30|107044.1|107019.1|107043.2|107018.2|107044.1|107019.1|107041.9|107016.9|20
1728417700000|2024-10-08 20:01:40|107042.6|107017.6|107042.8|107017.8|107043.3|107018.3|107040.7|107015.7|11
1728417710000|2024-10-08 20:01:50|107042.2|107017.2|107041.4|107016.4|107042.5|107017.5|107040.7|107015.7|10
1728417720000|2024-10-08 20:02:00|107041.3|107016.3|107042.1|107017.1|107042.1|107017.1|107041.3|107016.3|6
1728417730000|2024-10-08 20:02:10|107042.3|107017.3|107042.5|107017.5|107042.5|107017.5|107042.2|107017.2|3
1728417740000|2024-10-08 20:02:20|107042.2|107017.2|107042.2|107017.2|107042.2|107017.2|107042.2|107017.2|1
1728417750000|2024-10-08 20:02:30|107042.1|107017.1|107040.2|107015.2|107042.1|107017.1|107037.6|107012.6|20
1728417760000|2024-10-08 20:02:40|107040.7|107015.7|107039.1|107014.1|107040.7|107015.7|107038.1|107013.1|19
1728417770000|2024-10-08 20:02:50|107038.9|107013.9|107039.3|107014.3|107040.2|107015.2|107038.6|107013.6|11
1728417780000|2024-10-08 20:03:00|107040.5|107015.5|107038.7|107013.7|107042.3|107017.3|107037.3|107012.3|28
1728417790000|2024-10-08 20:03:10|107038.6|107013.6|107038.6|107013.6|107039.9|107014.9|107037|107012|15
1728417800000|2024-10-08 20:03:20|107039.1|107014.1|107037.8|107012.8|107039.1|107014.1|107036.7|107011.7|13
1728417810000|2024-10-08 20:03:30|107037.3|107012.3|107038.7|107013.7|107040.3|107015.3|107036|107011|47
1728417820000|2024-10-08 20:03:40|107038.5|107013.5|107051.2|107001.2|107055.9|107016|107038.5|106998.1|21
1728417830000|2024-10-08 20:03:50|107050.3|107000.3|107059.3|107009.3|107060.2|107010.2|107047.3|106997.3|37
1728417840000|2024-10-08 20:04:00|107058.3|107008.3|107059.6|107009.6|107060.4|107010.4|107057.3|107007.3|24
1728417850000|2024-10-08 20:04:10|107057.7|107007.7|107059.3|107009.3|107060.2|107010.2|107056|107006|60
1728417860000|2024-10-08 20:04:20|107058.3|107008.3|107059.6|107009.6|107059.9|107009.9|107055.3|107005.3|40
1728417870000|2024-10-08 20:04:30|107059.3|107009.3|107067|107017|107067.6|107017.6|107059.3|107009.3|18
1728417880000|2024-10-08 20:04:40|107066.9|107016.9|107072.3|107022.3|107073.5|107023.5|107064.1|107014.1|33
1728417890000|2024-10-08 20:04:50|107073.3|107023.3|107071.3|107021.3|107074.4|107024.4|107070.2|107020.2|32
1728417900000|2024-10-08 20:05:00|107070.3|107020.3|107070.5|107020.5|107072.6|107022.6|107070.1|107020.1|25
1728417910000|2024-10-08 20:05:10|107071.4|107021.4|107067|107017|107071.4|107021.4|107067|107017|14
1728417920000|2024-10-08 20:05:20|107066.8|107016.8|107067.5|107017.5|107069.2|107019.2|107065.4|107015.4|26
1728417930000|2024-10-08 20:05:30|107067.6|107017.6|107068.7|107018.7|107068.8|107018.8|107066|107016|11
1728417940000|2024-10-08 20:05:40|107068.3|107018.3|107066.6|107016.6|107068.6|107018.6|107066.6|107016.6|4
1728417950000|2024-10-08 20:05:50|107067.1|107017.1|107064.9|107014.9|107068.5|107018.5|107064.6|107014.6|22
1728417960000|2024-10-08 20:06:00|107063.8|107013.8|107063.9|107013.9|107065.1|107015.1|107061.3|107011.3|34
1728417970000|2024-10-08 20:06:10|107064.1|107014.1|107060.1|107010.1|107064.6|107014.6|107060.1|107010.1|31
1728417980000|2024-10-08 20:06:20|107060.8|107010.8|107062.8|107012.8|107065.5|107015.5|107060.2|107010.2|47
1728417990000|2024-10-08 20:06:30|107062.6|107012.6|107063.7|107013.7|107065.4|107015.4|107062.6|107012.6|13
1728418000000|2024-10-08 20:06:40|107063.4|107013.4|107063.9|107013.9|107063.9|107013.9|107063.4|107013.4|4
1728418010000|2024-10-08 20:06:50|107063.4|107013.4|107063.1|107013.1|107063.9|107013.9|107063.1|107013.1|10
1728418020000|2024-10-08 20:07:00|107050|107025|107050.2|107025.2|107050.4|107025.4|107049.5|107024.5|5
1728418030000|2024-10-08 20:07:10|107049.8|107024.8|107049.6|107024.6|107052.2|107027.2|107048.5|107023.5|17
1728418040000|2024-10-08 20:07:20|107049.5|107024.5|107048.3|107023.3|107051.8|107026.8|107048.2|107023.2|23
1728418050000|2024-10-08 20:07:30|107047.9|107022.9|107047.5|107022.5|107049.4|107024.4|107046.5|107021.5|37
1728418060000|2024-10-08 20:07:40|107046.7|107021.7|107044.1|107019.1|107046.7|107021.7|107044.1|107019.1|7
1728418070000|2024-10-08 20:07:50|107043.1|107018.1|107042.7|107017.7|107043.2|107018.2|107042.7|107017.7|4
1728418080000|2024-10-08 20:08:00|107042.6|107017.6|107041.2|107016.2|107042.6|107017.6|107041.1|107016.1|7
1728418090000|2024-10-08 20:08:10|107041.7|107016.7|107045|107020|107048.2|107023.2|107041.4|107016.4|29
1728418100000|2024-10-08 20:08:20|107045.3|107020.3|107045.7|107020.7|107045.9|107020.9|107045.3|107020.3|4
1728418110000|2024-10-08 20:08:30|107060.8|107010.8|107056.7|107006.7|107061.2|107011.2|107054.3|107004.3|44
1728418120000|2024-10-08 20:08:40|107056.5|107006.5|107058.4|107008.4|107059.6|107009.6|107055.4|107005.4|18
1728418130000|2024-10-08 20:08:50|107058.7|107008.7|107058.5|107008.5|107058.7|107008.7|107058.5|107008.5|3
1728418140000|2024-10-08 20:09:00|107058.2|107008.2|107058.1|107008.1|107060|107010|107057|107007|9
1728418150000|2024-10-08 20:09:10|107058.6|107008.6|107055.9|107005.9|107058.6|107008.6|107055.9|107005.9|4
1728418160000|2024-10-08 20:09:20|107056.2|107006.2|107056.5|107006.5|107056.5|107006.5|107056.2|107006.2|4
1728418170000|2024-10-08 20:09:30|107056.4|107006.4|107055.3|107005.3|107056.4|107006.4|107055.1|107005.1|5
1728418180000|2024-10-08 20:09:40|107055.6|107005.6|107056.9|107006.9|107058.7|107008.7|107055.6|107005.6|23
1728418190000|2024-10-08 20:09:50|107056.8|107006.8|107057.2|107007.2|107057.6|107007.6|107056.8|107006.8|7
1728418200000|2024-10-08 20:10:00|107057.3|107007.3|107057.2|107007.2|107057.3|107007.3|107057.2|107007.2|2
1728418210000|2024-10-08 20:10:10|107057.1|107007.1|107057.3|107007.3|107057.3|107007.3|107057.1|107007.1|3
1728418220000|2024-10-08 20:10:20|107057.2|107007.2|107058.6|107008.6|107058.6|107008.6|107057.2|107007.2|2
1728418230000|2024-10-08 20:10:30|107058.7|107008.7|107058.7|107008.7|107058.9|107008.9|107058.7|107008.7|3
1728418240000|2024-10-08 20:10:40|107062|107012|107081.2|107031.2|107081.7|107031.7|107062|107012|62
1728418250000|2024-10-08 20:10:50|107081.1|107031.1|107079.6|107029.6|107083.3|107033.3|107077.7|107027.7|32
1728418260000|2024-10-08 20:11:00|107079.2|107029.2|107079.8|107029.8|107081.3|107031.3|107079|107029|28
1728418270000|2024-10-08 20:11:10|107079.6|107029.6|107079.7|107029.7|107082.5|107032.5|107078.1|107028.1|28
1728418280000|2024-10-08 20:11:20|107079.5|107029.5|107078.6|107028.6|107082.6|107032.6|107078.5|107028.5|33
1728418290000|2024-10-08 20:11:30|107078.9|107028.9|107078.8|107028.8|107080.8|107030.8|107077.5|107027.5|10
1728418300000|2024-10-08 20:11:40|107078.6|107028.6|107078.9|107028.9|107079.2|107029.2|107078.6|107028.6|5
1728418310000|2024-10-08 20:11:50|107079|107029|107080|107030|107081.9|107031.9|107078.2|107028.2|12
1728418320000|2024-10-08 20:12:00|107080.2|107030.2|107080.3|107030.3|107081.1|107031.1|107080.2|107030.2|8
1728418340000|2024-10-08 20:12:20|107080.4|107030.4|107079.7|107029.7|107080.4|107030.4|107079.7|107029.7|2
1728418360000|2024-10-08 20:12:40|107079.8|107029.8|107079.7|107029.7|107079.8|107029.8|107079.7|107029.7|2
1728418370000|2024-10-08 20:12:50|107080.6|107030.6|107079.8|107029.8|107080.7|107030.7|107077.1|107027.1|9
1728418380000|2024-10-08 20:13:00|107079.9|107029.9|107075.8|107025.8|107079.9|107029.9|107075|107025|17
1728418390000|2024-10-08 20:13:10|107075.4|107025.4|107076.8|107026.8|107077.2|107027.2|107075.3|107025.3|9
1728418400000|2024-10-08 20:13:20|107076.4|107026.4|107075.8|107025.8|107077.2|107027.2|107073.9|107023.9|13
1728418420000|2024-10-08 20:13:40|107076|107026|107076.6|107026.6|107076.7|107026.7|107076|107026|4
1728418430000|2024-10-08 20:13:50|107081|107031|107083.4|107033.4|107083.6|107033.6|107080.4|107030.4|17
1728418440000|2024-10-08 20:14:00|107083.1|107033.1|107082.8|107032.8|107083.3|107033.3|107082.7|107032.7|4
1728418450000|2024-10-08 20:14:10|107082.7|107032.7|107082.7|107032.7|107082.7|107032.7|107082.7|107032.7|1
1728418460000|2024-10-08 20:14:20|107081.7|107031.7|107081.8|107031.8|107081.9|107031.9|107081.7|107031.7|3
1728418470000|2024-10-08 20:14:30|107081.5|107031.5|107082.2|107032.2|107083|107033|107080.1|107030.1|16
1728418480000|2024-10-08 20:14:40|107082.6|107032.6|107082.1|107032.1|107083.4|107033.4|107081.6|107031.6|20
1728418490000|2024-10-08 20:14:50|107081.7|107031.7|107076.6|107026.6|107081.7|107031.7|107075.3|107025.3|23
1728418500000|2024-10-08 20:15:00|107076.9|107026.9|107076.6|107026.6|107078.1|107028.1|107076.6|107026.6|8
1728418510000|2024-10-08 20:15:10|107077|107027|107076.5|107026.5|107078.1|107028.1|107072|107022|28
1728418520000|2024-10-08 20:15:20|107076.9|107026.9|107076.8|107026.8|107077.6|107027.6|107076.1|107026.1|12
1728418530000|2024-10-08 20:15:30|107077.3|107027.3|107077.3|107027.3|107077.3|107027.3|107076.9|107026.9|7
1728418540000|2024-10-08 20:15:40|107077.5|107027.5|107077.5|107027.5|107077.5|107027.5|107077.5|107027.5|1
1728418550000|2024-10-08 20:15:50|107077.8|107027.8|107077.6|107027.6|107077.9|107027.9|107077.6|107027.6|3
1728418560000|2024-10-08 20:16:00|107077.7|107027.7|107082.4|107032.4|107082.5|107032.5|107077.7|107027.7|9
1728418570000|2024-10-08 20:16:10|107082.7|107032.7|107082.5|107032.5|107082.7|107032.7|107082.5|107032.5|3
1728418580000|2024-10-08 20:16:20|107082.3|107032.3|107082.2|107032.2|107082.3|107032.3|107082.2|107032.2|2
1728418590000|2024-10-08 20:16:30|107081.6|107031.6|107081.6|107031.6|107081.6|107031.6|107081.6|107031.6|1
1728418600000|2024-10-08 20:16:40|107081.3|107031.3|107081.7|107031.7|107081.7|107031.7|107079.8|107029.8|8
1728418610000|2024-10-08 20:16:50|107082.2|107032.2|107082.7|107032.7|107083.1|107033.1|107081.4|107031.4|11
1728418620000|2024-10-08 20:17:00|107082.5|107032.5|107082.8|107032.8|107082.8|107032.8|107082.4|107032.4|4
1728418630000|2024-10-08 20:17:10|107082.7|107032.7|107082.8|107032.8|107082.8|107032.8|107082.7|107032.7|2
1728418640000|2024-10-08 20:17:20|107082.5|107032.5|107082.5|107032.5|107082.5|107032.5|107082.5|107032.5|1
1728418650000|2024-10-08 20:17:30|107082.7|107032.7|107082.8|107032.8|107082.8|107032.8|107082.6|107032.6|3
1728418660000|2024-10-08 20:17:40|107083.2|107033.2|107083.1|107033.1|107083.2|107033.2|107083.1|107033.1|2
1728418670000|2024-10-08 20:17:50|107077.1|107027.1|107078.2|107028.2|107078.2|107028.2|107076.9|107026.9|8
1728418680000|2024-10-08 20:18:00|107078.1|107028.1|107077.7|107027.7|107078.9|107028.9|107076.7|107026.7|12
1728418690000|2024-10-08 20:18:10|107077.4|107027.4|107079.9|107029.9|107079.9|107029.9|107077.4|107027.4|7
1728418700000|2024-10-08 20:18:20|107080.2|107030.2|107080.6|107030.6|107080.9|107030.9|107080.2|107030.2|6
1728418710000|2024-10-08 20:18:30|107080.5|107030.5|107080.5|107030.5|107080.5|107030.5|107080.5|107030.5|1
1728418720000|2024-10-08 20:18:40|107080.4|107030.4|107079.6|107029.6|107080.5|107030.5|107079.6|107029.6|3
1728418730000|2024-10-08 20:18:50|107080.4|107030.4|107080.4|107030.4|107080.4|107030.4|107080.4|107030.4|1
1728418740000|2024-10-08 20:19:00|107079.6|107029.6|107080|107030|107080|107030|107078.9|107028.9|6
1728418750000|2024-10-08 20:19:10|107080.7|107030.7|107074.9|107024.9|107080.7|107030.7|107074.9|107024.9|10
1728418760000|2024-10-08 20:19:20|107075|107025|107073.5|107023.5|107075.1|107025.1|107071.1|107021.1|8
1728418770000|2024-10-08 20:19:30|107074.1|107024.1|107071.4|107021.4|107074.1|107024.1|107069.9|107019.9|18
1728418780000|2024-10-08 20:19:40|107071.3|107021.3|107075.8|107025.8|107075.9|107025.9|107071.3|107021.3|7
1728418790000|2024-10-08 20:19:50|107075.6|107025.6|107072.6|107022.6|107075.7|107025.7|107069.8|107019.8|19
1728418800000|2024-10-08 20:20:00|107073.5|107023.5|107073.1|107023.1|107074|107024|107072.1|107022.1|16
1728418810000|2024-10-08 20:20:10|107073.3|107023.3|107069.6|107019.6|107073.3|107023.3|107069.4|107019.4|28
1728418820000|2024-10-08 20:20:20|107070|107020|107063.6|107013.6|107070|107020|107061.2|107011.2|17
1728418830000|2024-10-08 20:20:30|107062.7|107012.7|107063.5|107013.5|107064.1|107014.1|107062.4|107012.4|9
1728418840000|2024-10-08 20:20:40|107063.4|107013.4|107063.4|107013.4|107063.9|107013.9|107063.4|107013.4|7
1728418850000|2024-10-08 20:20:50|107063.3|107013.3|107062|107012|107064|107014|107060.7|107010.7|15
1728418860000|2024-10-08 20:21:00|107061.9|107011.9|107064|107014|107064|107014|107061.9|107011.9|16
1728418870000|2024-10-08 20:21:10|107063.9|107013.9|107063.4|107013.4|107064.4|107014.4|107063|107013|9
1728418880000|2024-10-08 20:21:20|107063.1|107013.1|107054|107004|107063.8|107013.8|107054|107004|16
1728418890000|2024-10-08 20:21:30|107054.2|107004.2|107059.1|107009.1|107063.3|107013.3|107052.2|107002.2|25
1728418900000|2024-10-08 20:21:40|107059.3|107009.3|107062.9|107012.9|107063.4|107013.4|107059.3|107009.3|10
1728418910000|2024-10-08 20:21:50|107062.3|107012.3|107062.7|107012.7|107066.9|107016.9|107062|107012|8
1728418920000|2024-10-08 20:22:00|107062.8|107012.8|107052.6|107002.6|107063|107013|107050.5|107000.5|21
1728418930000|2024-10-08 20:22:10|107052.4|107002.4|107052|107002|107055.9|107005.9|107052|107002|8
1728418940000|2024-10-08 20:22:20|107052.7|107002.7|107053.4|107003.4|107053.4|107003.4|107052.7|107002.7|5
1728418950000|2024-10-08 20:22:30|107053.5|107003.5|107054.1|107004.1|107054.1|107004.1|107053.3|107003.3|3
1728418960000|2024-10-08 20:22:40|107053.4|107003.4|107053|107003|107056.2|107006.2|107052.1|107002.1|22
1728418970000|2024-10-08 20:22:50|107051.3|107001.3|107052.4|107002.4|107054.8|107004.8|107051.2|107001.2|11
1728418980000|2024-10-08 20:23:00|107052.3|107002.3|107051.9|107001.9|107052.3|107002.3|107050.5|107000.5|7
1728418990000|2024-10-08 20:23:10|107052.2|107002.2|107052.3|107002.3|107052.7|107002.7|107051.9|107001.9|6
1728419000000|2024-10-08 20:23:20|107052.4|107002.4|107049.5|106999.5|107052.4|107002.4|107049.5|106999.5|4
1728419010000|2024-10-08 20:23:30|107049.9|106999.9|107052.8|107002.8|107053.2|107003.2|107049.9|106999.9|14
1728419020000|2024-10-08 20:23:40|107052.7|107002.7|107052.7|107002.7|107052.7|107002.7|107052.7|107002.7|1
1728419030000|2024-10-08 20:23:50|107052.6|107002.6|107052.6|107002.6|107052.6|107002.6|107052.6|107002.6|1
1728419040000|2024-10-08 20:24:00|107053.1|107003.1|107053.2|107003.2|107053.2|107003.2|107053.1|107003.1|2
1728419050000|2024-10-08 20:24:10|107053.1|107003.1|107055.2|107005.2|107055.2|107005.2|107053.1|107003.1|7
1728419060000|2024-10-08 20:24:20|107055.1|107005.1|107055.6|107005.6|107055.8|107005.8|107055.1|107005.1|6
1728419070000|2024-10-08 20:24:30|107055.7|107005.7|107055.6|107005.6|107055.7|107005.7|107055.3|107005.3|4
1728419080000|2024-10-08 20:24:40|107055.5|107005.5|107055.5|107005.5|107055.5|107005.5|107055.2|107005.2|3
1728419090000|2024-10-08 20:24:50|107055.6|107005.6|107055.4|107005.4|107055.6|107005.6|107055.4|107005.4|2
1728419100000|2024-10-08 20:25:00|107055.5|107005.5|107054.6|107004.6|107055.5|107005.5|107054.6|107004.6|6
1728419110000|2024-10-08 20:25:10|107054.5|107004.5|107054.7|107004.7|107054.7|107004.7|107054.3|107004.3|4
1728419120000|2024-10-08 20:25:20|107054.6|107004.6|107054.9|107004.9|107054.9|107004.9|107054.6|107004.6|3
1728419130000|2024-10-08 20:25:30|107055|107005|107054.9|107004.9|107055|107005|107054.9|107004.9|2
1728419140000|2024-10-08 20:25:40|107055.1|107005.1|107055.2|107005.2|107055.2|107005.2|107055.1|107005.1|2
1728419150000|2024-10-08 20:25:50|107055.1|107005.1|107054.3|107004.3|107055.2|107005.2|107054.3|107004.3|4
1728419160000|2024-10-08 20:26:00|107053.9|107003.9|107052.8|107002.8|107053.9|107003.9|107052.8|107002.8|5
1728419170000|2024-10-08 20:26:10|107053|107003|107053|107003|107053|107003|107053|107003|1
1728419180000|2024-10-08 20:26:20|107052.6|107002.6|107052.4|107002.4|107052.6|107002.6|107052.4|107002.4|3
1728419190000|2024-10-08 20:26:30|107052.3|107002.3|107052.3|107002.3|107052.3|107002.3|107052.3|107002.3|1
1728419200000|2024-10-08 20:26:40|107052.2|107002.2|107052.2|107002.2|107052.2|107002.2|107052|107002|4
1728419210000|2024-10-08 20:26:50|107052.1|107002.1|107056.9|107006.9|107056.9|107006.9|107052.1|107002.1|3
1728419220000|2024-10-08 20:27:00|107057|107007|107061.1|107011.1|107061.2|107011.2|107056.9|107006.9|7
1728419230000|2024-10-08 20:27:10|107059.9|107009.9|107059.6|107009.6|107061.9|107011.9|107058.9|107008.9|25
1728419240000|2024-10-08 20:27:20|107059.9|107009.9|107062|107012|107062.5|107012.5|107059.5|107009.5|24
1728419250000|2024-10-08 20:27:30|107061.8|107011.8|107060|107010|107062.6|107012.6|107059.7|107009.7|34
1728419260000|2024-10-08 20:27:40|107059.8|107009.8|107061|107011|107061.7|107011.7|107059.5|107009.5|24
1728419270000|2024-10-08 20:27:50|107060.9|107010.9|107061.3|107011.3|107061.6|107011.6|107060.9|107010.9|5
1728419280000|2024-10-08 20:28:00|107061.6|107011.6|107061.7|107011.7|107062.2|107012.2|107058.8|107008.8|12
1728419290000|2024-10-08 20:28:10|107062.1|107012.1|107061.3|107011.3|107062.1|107012.1|107061|107011|27
1728419300000|2024-10-08 20:28:20|107061.4|107011.4|107061.2|107011.2|107062.3|107012.3|107059.4|107009.4|31
1728419310000|2024-10-08 20:28:30|107061.1|107011.1|107061.3|107011.3|107062.4|107012.4|107060.5|107010.5|21
1728419320000|2024-10-08 20:28:40|107061.6|107011.6|107062.6|107012.6|107064.1|107014.1|107061.3|107011.3|21
1728419330000|2024-10-08 20:28:50|107063|107013|107063.1|107013.1|107063.1|107013.1|107062.5|107012.5|8
1728419340000|2024-10-08 20:29:00|107062.9|107012.9|107062.5|107012.5|107063.4|107013.4|107062.5|107012.5|7
1728419350000|2024-10-08 20:29:10|107062.6|107012.6|107062.2|107012.2|107062.8|107012.8|107061.7|107011.7|8
1728419360000|2024-10-08 20:29:20|107061.7|107011.7|107062.1|107012.1|107063.4|107013.4|107061.1|107011.1|14
1728419370000|2024-10-08 20:29:30|107061.9|107011.9|107062|107012|107062|107012|107061.5|107011.5|5
1728419380000|2024-10-08 20:29:40|107062.4|107012.4|107061.8|107011.8|107063.3|107013.3|107061.4|107011.4|8
1728419390000|2024-10-08 20:29:50|107061.9|107011.9|107060.6|107010.6|107062.3|107012.3|107060.6|107010.6|4
1728419400000|2024-10-08 20:30:00|107060.5|107010.5|107063.3|107013.3|107063.3|107013.3|107055.3|107005.3|46
1728419410000|2024-10-08 20:30:10|107063.2|107013.2|107063|107013|107063.9|107013.9|107059.4|107009.4|31
1728419420000|2024-10-08 20:30:20|107062|107012|107062.2|107012.2|107063.4|107013.4|107059.4|107009.4|31
1728419430000|2024-10-08 20:30:30|107062.4|107012.4|107062.9|107012.9|107063.3|107013.3|107061.5|107011.5|22
1728419440000|2024-10-08 20:30:40|107061.8|107011.8|107062.4|107012.4|107064.4|107014.4|107060.8|107010.8|23
1728419450000|2024-10-08 20:30:50|107062.9|107012.9|107062.7|107012.7|107067|107017|107062.7|107012.7|29
1728419460000|2024-10-08 20:31:00|107063|107013|107063.7|107013.7|107063.9|107013.9|107062.1|107012.1|28
1728419470000|2024-10-08 20:31:10|107062.9|107012.9|107063.7|107013.7|107065.3|107015.3|107061.8|107011.8|34
1728419480000|2024-10-08 20:31:20|107064.3|107014.3|107062.9|107012.9|107066.6|107016.6|107061|107011|32
1728419490000|2024-10-08 20:31:30|107063.5|107013.5|107064.3|107014.3|107066.5|107016.5|107063|107013|33
1728419500000|2024-10-08 20:31:40|107064|107014|107064.1|107014.1|107066.3|107016.3|107062.6|107012.6|28
1728419510000|2024-10-08 20:31:50|107063.8|107013.8|107063.5|107013.5|107066.5|107016.5|107062.7|107012.7|34
1728419520000|2024-10-08 20:32:00|107063.9|107013.9|107064.6|107014.6|107067.1|107017.1|107062.9|107012.9|26
1728419530000|2024-10-08 20:32:10|107064.7|107014.7|107062.8|107012.8|107066.9|107016.9|107062.8|107012.8|25
1728419540000|2024-10-08 20:32:20|107063.5|107013.5|107062.5|107012.5|107063.9|107013.9|107061.8|107011.8|27
1728419550000|2024-10-08 20:32:30|107062.6|107012.6|107062.3|107012.3|107063.8|107013.8|107062.2|107012.2|26
1728419560000|2024-10-08 20:32:40|107062.6|107012.6|107062.8|107012.8|107063.3|107013.3|107062|107012|21
1728419570000|2024-10-08 20:32:50|107063.5|107013.5|107057.9|107007.9|107063.5|107013.5|107055.3|107005.3|26
1728419580000|2024-10-08 20:33:00|107057.5|107007.5|107057.9|107007.9|107058|107008|107054|107004|24
1728419590000|2024-10-08 20:33:10|107057.8|107007.8|107057|107007|107058|107008|107054.4|107004.4|31
1728419600000|2024-10-08 20:33:20|107056.6|107006.6|107055.2|107005.2|107058.3|107008.3|107055.2|107005.2|34
1728419610000|2024-10-08 20:33:30|107055.7|107005.7|107054.4|107004.4|107057.7|107007.7|107054.4|107004.4|21
1728419620000|2024-10-08 20:33:40|107054.5|107004.5|107057.7|107007.7|107058.5|107008.5|107053.9|107003.9|25
1728419630000|2024-10-08 20:33:50|107056.8|107006.8|107057.8|107007.8|107058.6|107008.6|107054.9|107004.9|30
1728419640000|2024-10-08 20:34:00|107058.2|107008.2|107057.5|107007.5|107058.7|107008.7|107057|107007|27
1728419650000|2024-10-08 20:34:10|107057.3|107007.3|107057.8|107007.8|107058.3|107008.3|107056.3|107006.3|25
1728419660000|2024-10-08 20:34:20|107057.4|107007.4|107057.1|107007.1|107058.5|107008.5|107055.4|107005.4|30
1728419670000|2024-10-08 20:34:30|107057.4|107007.4|107055.7|107005.7|107057.4|107007.4|107053.8|107003.8|31
1728419680000|2024-10-08 20:34:40|107055.2|107005.2|107059.1|107009.1|107059.6|107009.6|107055.2|107005.2|27
1728419690000|2024-10-08 20:34:50|107058.5|107008.5|107056.4|107006.4|107059.3|107009.3|107055.7|107005.7|23
1728419700000|2024-10-08 20:35:00|107055.8|107005.8|107054.2|107004.2|107057.6|107007.6|107053.2|107003.2|35
1728419710000|2024-10-08 20:35:10|107056|107006|107057|107007|107057.9|107007.9|107054.2|107004.2|32
1728419720000|2024-10-08 20:35:20|107056.1|107006.1|107056.5|107006.5|107057.2|107007.2|107054|107004|27
1728419730000|2024-10-08 20:35:30|107055.5|107005.5|107056.5|107006.5|107057.5|107007.5|107052.5|107002.5|27
1728419740000|2024-10-08 20:35:40|107056.6|107006.6|107055.3|107005.3|107057.2|107007.2|107052.6|107002.6|23
1728419750000|2024-10-08 20:35:50|107054.9|107004.9|107055.9|107005.9|107056.5|107006.5|107054.1|107004.1|16
1728419760000|2024-10-08 20:36:00|107056.5|107006.5|107056.4|107006.4|107058.6|107008.6|107054.1|107004.1|39
1728419770000|2024-10-08 20:36:10|107056.5|107006.5|107056.3|107006.3|107058.4|107008.4|107052.6|107002.6|32
1728419780000|2024-10-08 20:36:20|107056.7|107006.7|107056.2|107006.2|107057.5|107007.5|107054|107004|31
1728419790000|2024-10-08 20:36:30|107055.7|107005.7|107057.5|107007.5|107058|107008|107054.3|107004.3|19
1728419800000|2024-10-08 20:36:40|107058.3|107008.3|107056.8|107006.8|107059.1|107009.1|107053.2|107003.2|28
1728419810000|2024-10-08 20:36:50|107056.1|107006.1|107056.7|107006.7|107057.2|107007.2|107053.7|107003.7|30
1728419820000|2024-10-08 20:37:00|107056.5|107006.5|107056.5|107006.5|107057.7|107007.7|107055.4|107005.4|32
1728419830000|2024-10-08 20:37:10|107057.1|107007.1|107057|107007|107057.8|107007.8|107053.3|107003.3|29
1728419840000|2024-10-08 20:37:20|107057.6|107007.6|107057.7|107007.7|107058|107008|107056.1|107006.1|26
1728419850000|2024-10-08 20:37:30|107057.6|107007.6|107057.7|107007.7|107058.2|107008.2|107055.1|107005.1|25
1728419860000|2024-10-08 20:37:40|107058.2|107008.2|107057.8|107007.8|107058.8|107008.8|107054.5|107004.5|38
1728419870000|2024-10-08 20:37:50|107057.2|107007.2|107057.2|107007.2|107058.4|107008.4|107056.5|107006.5|27
1728419880000|2024-10-08 20:38:00|107057.3|107007.3|107058.2|107008.2|107058.8|107008.8|107056.1|107006.1|31
1728419890000|2024-10-08 20:38:10|107057.2|107007.2|107058.3|107008.3|107059.5|107009.5|107056.4|107006.4|31
1728419900000|2024-10-08 20:38:20|107058.1|107008.1|107056.9|107006.9|107059.1|107009.1|107053.8|107003.8|29
1728419910000|2024-10-08 20:38:30|107056.4|107006.4|107055.3|107005.3|107057.4|107007.4|107055.2|107005.2|27
1728419920000|2024-10-08 20:38:40|107056.4|107006.4|107056.5|107006.5|107057.3|107007.3|107054.4|107004.4|27
1728419930000|2024-10-08 20:38:50|107056.8|107006.8|107055.7|107005.7|107057.4|107007.4|107054.3|107004.3|30
1728419940000|2024-10-08 20:39:00|107054.9|107004.9|107056.4|107006.4|107059.1|107009.1|107054.4|107004.4|36
1728419950000|2024-10-08 20:39:10|107058.4|107008.4|107056.6|107006.6|107059.2|107009.2|107054.3|107004.3|29
1728419960000|2024-10-08 20:39:20|107056.9|107006.9|107056.1|107006.1|107057.5|107007.5|107054.1|107004.1|30
1728419970000|2024-10-08 20:39:30|107056|107006|107057.3|107007.3|107057.5|107007.5|107055.1|107005.1|28
1728419980000|2024-10-08 20:39:40|107057.7|107007.7|107054.2|107004.2|107057.7|107007.7|107054|107004|34
1728419990000|2024-10-08 20:39:50|107056.1|107006.1|107057.3|107007.3|107057.4|107007.4|107054.8|107004.8|26
1728420000000|2024-10-08 20:40:00|107053.8|107003.8|107056|107006|107058|107008|107053.8|107003.8|37
1728420010000|2024-10-08 20:40:10|107055.8|107005.8|107056.8|107006.8|107058.8|107008.8|107055|107005|32
1728420020000|2024-10-08 20:40:20|107055.9|107005.9|107056.8|107006.8|107058.4|107008.4|107055.8|107005.8|23
1728420030000|2024-10-08 20:40:30|107056.1|107006.1|107056.4|107006.4|107058.8|107008.8|107055.6|107005.6|31
1728420040000|2024-10-08 20:40:40|107056.1|107006.1|107055.6|107005.6|107058|107008|107055.6|107005.6|27
1728420050000|2024-10-08 20:40:50|107057.9|107007.9|107055.9|107005.9|107058.3|107008.3|107055.4|107005.4|31
1728420060000|2024-10-08 20:41:00|107054.6|107004.6|107055.6|107005.6|107057.7|107007.7|107054|107004|26
1728420070000|2024-10-08 20:41:10|107055.1|107005.1|107055.3|107005.3|107058.3|107008.3|107055.1|107005.1|29
1728420080000|2024-10-08 20:41:20|107055.4|107005.4|107055.5|107005.5|107057.7|107007.7|107053.6|107003.6|27
1728420090000|2024-10-08 20:41:30|107055.9|107005.9|107053.6|107003.6|107055.9|107005.9|107052.9|107002.9|28
1728420100000|2024-10-08 20:41:40|107053.5|107003.5|107054|107004|107056.1|107006.1|107053.5|107003.5|17
1728420110000|2024-10-08 20:41:50|107054.5|107004.5|107056.6|107006.6|107057.1|107007.1|107054|107004|22
1728420120000|2024-10-08 20:42:00|107057.3|107007.3|107057|107007|107058|107008|107055.7|107005.7|28
1728420130000|2024-10-08 20:42:10|107056.9|107006.9|107055.6|107005.6|107057.4|107007.4|107055.1|107005.1|19
1728420140000|2024-10-08 20:42:20|107055.2|107005.2|107055.4|107005.4|107055.7|107005.7|107055|107005|10
1728420150000|2024-10-08 20:42:30|107055.9|107005.9|107057.1|107007.1|107057.5|107007.5|107055.3|107005.3|17
1728420160000|2024-10-08 20:42:40|107057.7|107007.7|107055.4|107005.4|107057.7|107007.7|107054.8|107004.8|17
1728420170000|2024-10-08 20:42:50|107054.9|107004.9|107055.7|107005.7|107057.1|107007.1|107054.9|107004.9|15
1728420180000|2024-10-08 20:43:00|107055|107005|107055.2|107005.2|107056|107006|107055|107005|18
1728420190000|2024-10-08 20:43:10|107055.7|107005.7|107056.5|107006.5|107057|107007|107054.8|107004.8|26
1728420200000|2024-10-08 20:43:20|107056|107006|107055.3|107005.3|107056.9|107006.9|107054.7|107004.7|22
1728420210000|2024-10-08 20:43:30|107054.8|107004.8|107055|107005|107055.7|107005.7|107054.3|107004.3|15
1728420220000|2024-10-08 20:43:40|107054.5|107004.5|107053.9|107003.9|107057|107007|107053.2|107003.2|24
1728420230000|2024-10-08 20:43:50|107054.2|107004.2|107053.5|107003.5|107054.7|107004.7|107053.2|107003.2|21
1728420240000|2024-10-08 20:44:00|107054.5|107004.5|107053.7|107003.7|107055.5|107005.5|107051.8|107001.8|25
1728420250000|2024-10-08 20:44:10|107053.4|107003.4|107053.7|107003.7|107054.7|107004.7|107053.3|107003.3|20
1728420260000|2024-10-08 20:44:20|107054.1|107004.1|107053.8|107003.8|107054.8|107004.8|107053.6|107003.6|14
1728420270000|2024-10-08 20:44:30|107054|107004|107056|107006|107056.8|107006.8|107053.7|107003.7|27
1728420280000|2024-10-08 20:44:40|107055.5|107005.5|107055.2|107005.2|107055.5|107005.5|107054.2|107004.2|17
1728420290000|2024-10-08 20:44:50|107054.8|107004.8|107055|107005|107055.6|107005.6|107054.3|107004.3|13
1728420300000|2024-10-08 20:45:00|107054.6|107004.6|107055.2|107005.2|107056.6|107006.6|107054.6|107004.6|19
1728420310000|2024-10-08 20:45:10|107055.6|107005.6|107056.5|107006.5|107056.5|107006.5|107054.7|107004.7|19
1728420320000|2024-10-08 20:45:20|107055.3|107005.3|107055|107005|107056.2|107006.2|107054.4|107004.4|16
1728420330000|2024-10-08 20:45:30|107055.5|107005.5|107055.2|107005.2|107056.1|107006.1|107053.9|107003.9|18
1728420340000|2024-10-08 20:45:40|107055.9|107005.9|107055.9|107005.9|107057.4|107007.4|107054.8|107004.8|26
1728420350000|2024-10-08 20:45:50|107056.3|107006.3|107056.5|107006.5|107058.5|107008.5|107056.3|107006.3|18
1728420360000|2024-10-08 20:46:00|107057|107007|107055.8|107005.8|107057.6|107007.6|107055.8|107005.8|19
1728420370000|2024-10-08 20:46:10|107056.5|107006.5|107054.8|107004.8|107057.2|107007.2|107054.7|107004.7|20
1728420380000|2024-10-08 20:46:20|107055.8|107005.8|107054.8|107004.8|107056.1|107006.1|107054.6|107004.6|20
1728420390000|2024-10-08 20:46:30|107055.2|107005.2|107055.2|107005.2|107056.6|107006.6|107054.6|107004.6|22
1728420400000|2024-10-08 20:46:40|107055.3|107005.3|107055.6|107005.6|107057.4|107007.4|107055.3|107005.3|28
1728420410000|2024-10-08 20:46:50|107056.5|107006.5|107057|107007|107057.3|107007.3|107054.8|107004.8|20
1728420420000|2024-10-08 20:47:00|107056.4|107006.4|107056.6|107006.6|107057.1|107007.1|107055.7|107005.7|21
1728420430000|2024-10-08 20:47:10|107057.5|107007.5|107056.1|107006.1|107057.5|107007.5|107055.7|107005.7|17
1728420440000|2024-10-08 20:47:20|107056.5|107006.5|107056|107006|107057.2|107007.2|107056|107006|16
1728420450000|2024-10-08 20:47:30|107055.5|107005.5|107056.3|107006.3|107057.8|107007.8|107055.4|107005.4|16
1728420460000|2024-10-08 20:47:40|107055.6|107005.6|107056.5|107006.5|107056.8|107006.8|107055.4|107005.4|17
1728420470000|2024-10-08 20:47:50|107056|107006|107058.4|107008.4|107058.9|107008.9|107055.1|107005.1|21
1728420480000|2024-10-08 20:48:00|107058.1|107008.1|107057.4|107007.4|107058.5|107008.5|107056.2|107006.2|18
1728420490000|2024-10-08 20:48:10|107058.3|107008.3|107057.9|107007.9|107058.4|107008.4|107056.6|107006.6|21
1728420500000|2024-10-08 20:48:20|107057.3|107007.3|107056.7|107006.7|107058.9|107008.9|107056.7|107006.7|20
1728420510000|2024-10-08 20:48:30|107057|107007|107057.1|107007.1|107058.2|107008.2|107055.1|107005.1|20
1728420520000|2024-10-08 20:48:40|107056.8|107006.8|107058.2|107008.2|107058.3|107008.3|107056.5|107006.5|28
1728420530000|2024-10-08 20:48:50|107058.1|107008.1|107057.2|107007.2|107059|107009|107055.7|107005.7|30
1728420540000|2024-10-08 20:49:00|107057.9|107007.9|107057.6|107007.6|107058.6|107008.6|107055.2|107005.2|23
1728420550000|2024-10-08 20:49:10|107057.7|107007.7|107058.3|107008.3|107059.4|107009.4|107054.4|107004.4|28
1728420560000|2024-10-08 20:49:20|107057.8|107007.8|107059.3|107009.3|107059.6|107009.6|107055.2|107005.2|26
1728420570000|2024-10-08 20:49:30|107058.3|107008.3|107057.4|107007.4|107058.9|107008.9|107055.4|107005.4|29
1728420580000|2024-10-08 20:49:40|107056.8|107006.8|107058.4|107008.4|107058.5|107008.5|107055|107005|33
1728420590000|2024-10-08 20:49:50|107058.1|107008.1|107055.8|107005.8|107058.1|107008.1|107054.9|107004.9|18
1728420600000|2024-10-08 20:50:00|107056|107006|107054.9|107004.9|107057.2|107007.2|107054.4|107004.4|18
1728420610000|2024-10-08 20:50:10|107055.5|107005.5|107054.8|107004.8|107059.8|107009.8|107053.5|107003.5|26
1728420620000|2024-10-08 20:50:20|107055.3|107005.3|107056.2|107006.2|107056.7|107006.7|107054.2|107004.2|20
1728420630000|2024-10-08 20:50:30|107057.1|107007.1|107057.8|107007.8|107059.2|107009.2|107055.5|107005.5|33
1728420640000|2024-10-08 20:50:40|107057.6|107007.6|107058.6|107008.6|107060.2|107010.2|107057.3|107007.3|34
1728420650000|2024-10-08 20:50:50|107059.1|107009.1|107058.6|107008.6|107059.6|107009.6|107057.3|107007.3|29
1728420660000|2024-10-08 20:51:00|107058.1|107008.1|107057.4|107007.4|107058.9|107008.9|107056.5|107006.5|20
1728420670000|2024-10-08 20:51:10|107058.1|107008.1|107057.6|107007.6|107059|107009|107057|107007|25
1728420680000|2024-10-08 20:51:20|107057.8|107007.8|107059.4|107009.4|107059.4|107009.4|107057.7|107007.7|20
1728420690000|2024-10-08 20:51:30|107059.7|107009.7|107058.7|107008.7|107059.7|107009.7|107057|107007|23
1728420700000|2024-10-08 20:51:40|107057.8|107007.8|107056.8|107006.8|107058.6|107008.6|107056.5|107006.5|28
1728420710000|2024-10-08 20:51:50|107056.4|107006.4|107058.2|107008.2|107058.2|107008.2|107056.4|107006.4|17
1728420720000|2024-10-08 20:52:00|107056.6|107006.6|107056|107006|107058.3|107008.3|107056|107006|20
1728420730000|2024-10-08 20:52:10|107056.6|107006.6|107056.7|107006.7|107057.8|107007.8|107055.5|107005.5|25
1728420740000|2024-10-08 20:52:20|107056.4|107006.4|107056.1|107006.1|107057.9|107007.9|107055.6|107005.6|19
1728420750000|2024-10-08 20:52:30|107057.1|107007.1|107055.9|107005.9|107057.3|107007.3|107055.4|107005.4|16
1728420760000|2024-10-08 20:52:40|107056.3|107006.3|107056.4|107006.4|107057.4|107007.4|107055.4|107005.4|22
1728420770000|2024-10-08 20:52:50|107056.3|107006.3|107056.6|107006.6|107057.4|107007.4|107055.4|107005.4|21
1728420780000|2024-10-08 20:53:00|107056|107006|107057.1|107007.1|107057.1|107007.1|107054.2|107004.2|11
1728420790000|2024-10-08 20:53:10|107055.5|107005.5|107055.6|107005.6|107056.7|107006.7|107054.8|107004.8|21
1728420800000|2024-10-08 20:53:20|107056.2|107006.2|107056.4|107006.4|107057.2|107007.2|107054.5|107004.5|30
1728420810000|2024-10-08 20:53:30|107056|107006|107056.1|107006.1|107057|107007|107055.1|107005.1|19
1728420820000|2024-10-08 20:53:40|107056|107006|107054.9|107004.9|107056.5|107006.5|107054.9|107004.9|21
1728420830000|2024-10-08 20:53:50|107056|107006|107055.4|107005.4|107057.2|107007.2|107054.3|107004.3|25
1728420840000|2024-10-08 20:54:00|107055.1|107005.1|107055.3|107005.3|107056.3|107006.3|107054|107004|24
1728420850000|2024-10-08 20:54:10|107054.8|107004.8|107055.7|107005.7|107056.8|107006.8|107054.4|107004.4|23
1728420860000|2024-10-08 20:54:20|107056|107006|107055.7|107005.7|107057.7|107007.7|107054.7|107004.7|22
1728420870000|2024-10-08 20:54:30|107056.3|107006.3|107055.1|107005.1|107056.7|107006.7|107054.8|107004.8|27
1728420880000|2024-10-08 20:54:40|107055.8|107005.8|107056.3|107006.3|107056.3|107006.3|107054.7|107004.7|23
1728420890000|2024-10-08 20:54:50|107056|107006|107054.8|107004.8|107057.2|107007.2|107054.3|107004.3|20
1728420900000|2024-10-08 20:55:00|107056.9|107006.9|107057.3|107007.3|107060.1|107010.1|107056.1|107006.1|38
1728420910000|2024-10-08 20:55:10|107058.3|107008.3|107060.9|107010.9|107060.9|107010.9|107056.9|107006.9|24
1728420920000|2024-10-08 20:55:20|107058.8|107008.8|107058.1|107008.1|107059.8|107009.8|107056.6|107006.6|22
1728420930000|2024-10-08 20:55:30|107057.3|107007.3|107100.1|106973.4|107109.2|107009.3|107056.6|106969.3|31
1728420940000|2024-10-08 20:55:40|107101.4|106975|107102.8|106975.3|107106.3|106979.4|107099.8|106972.8|29
1728420950000|2024-10-08 20:55:50|107103.1|106975.5|107104|106976.3|107106.6|106978.6|107102|106974|20
1728420960000|2024-10-08 20:56:00|107103.7|106977.3|107104.3|106977.4|107107|106980.5|107101.9|106976.2|14
1728420970000|2024-10-08 20:56:10|107106.8|106979.9|107101.5|106975.8|107106.8|107015.4|107064.6|106975.8|16
1728420980000|2024-10-08 20:56:20|107102.6|106977.2|107105.5|106977.4|107108|106978.4|107101.4|106974|23
1728420990000|2024-10-08 20:56:30|107103.5|106975.4|107065.8|107015.8|107104.9|107015.8|107065.8|106966.8|18
1728421000000|2024-10-08 20:56:40|107066.5|107016.5|107104.3|106979.1|107104.7|107018.1|107064.9|106977|12
1728421010000|2024-10-08 20:56:50|107102.8|106977.7|107069.3|107019.3|107106.4|107019.3|107063.9|106977.3|15
1728421020000|2024-10-08 20:57:00|107068.7|107018.7|107110.1|106974.9|107110.3|107018.7|107065.6|106974.7|18
1728421030000|2024-10-08 20:57:10|107111.4|106976|107106.5|106970.7|107111.4|106976|107104|106969.2|15
1728421040000|2024-10-08 20:57:20|107107.8|106972.5|107109.7|106968.3|107110.7|106972.5|107105.4|106968.3|16
1728421050000|2024-10-08 20:57:30|107109.6|106969.9|107107.4|106973.1|107111.5|106973.1|107107.2|106968.4|14
1728421060000|2024-10-08 20:57:40|107106.9|106971.6|107107.8|106976.2|107109.5|106979.1|107106.3|106971.6|19
1728421070000|2024-10-08 20:57:50|107106.2|106975.5|107109.3|106969.3|107120.2|106991.1|107105.9|106966.2|31
1728421080000|2024-10-08 20:58:00|107108.6|106971.3|107113|106975.1|107129.2|106996.1|107108.1|106968.4|32
1728421090000|2024-10-08 20:58:10|107111.7|106974.3|107112|106974|107113.3|106975.4|107110.6|106973|14
1728421100000|2024-10-08 20:58:20|107111|106973.5|107111.8|106973.1|107114.2|106975.4|107110.5|106972.1|20
1728421110000|2024-10-08 20:58:30|107112.1|106974.4|107109.7|106976.7|107113.1|106978.4|107108.8|106973.3|14
1728421120000|2024-10-08 20:58:40|107109.4|106975.3|107105.2|106978.3|107111.3|106979.8|107104.4|106974.6|16
1728421130000|2024-10-08 20:58:50|107107.4|106977|107106.8|106980.1|107108.1|106980.5|107104.4|106975.2|33
1728421140000|2024-10-08 20:59:00|107107|106979.1|107106.2|106978.1|107108.9|106981.4|107104|106974.8|24
1728421150000|2024-10-08 20:59:10|107105.4|106977.8|107107.1|106979.6|107107.4|106979.6|107105.1|106976.6|21
1728421160000|2024-10-08 20:59:20|107106.5|106978.8|107106.5|106977.4|107107.8|106979.5|107105.9|106977.4|16
1728421170000|2024-10-08 20:59:30|107113.5|106969|107112.4|106968.5|107121.8|106970.8|107112.4|106967|25
1728421180000|2024-10-08 20:59:40|107115.4|106969.6|107115.8|106969.6|107120.8|106969.6|107112.9|106968|8
1728421190000|2024-10-08 20:59:50|107115.3|106968.8|107137.3|106937.3|107139.4|106969.4|107115.3|106933.8|17
1728421200000|2024-10-08 21:00:00|107143.9|106943.9|107150.4|106950.4|107150.5|106950.5|107142.5|106942.5|6
1728421210000|2024-10-08 21:00:10|107154.2|106954.2|107154.2|106954.2|107154.2|106954.2|107154.2|106954.2|1
1728421220000|2024-10-08 21:00:20|107148.3|106948.3|107148.3|106948.3|107148.3|106948.3|107147.8|106947.8|3
1728421230000|2024-10-08 21:00:30|107148|106948|107140|106940|107148.6|106948.6|107140|106940|5
1728421240000|2024-10-08 21:00:40|107146.7|106946.7|107146.8|106946.8|107153.5|106953.5|107140|106940|29
1728421250000|2024-10-08 21:00:50|107140.4|106940.4|107164|106964|107164|106964|107140.4|106940.4|24
1728421260000|2024-10-08 21:01:00|107155.1|106955.1|107172|106972|107172|106972|107147.4|106947.4|26
1728421270000|2024-10-08 21:01:10|107174.1|106974.1|107147.5|106947.5|107174.1|106974.1|107145.1|106945.1|35
1728421280000|2024-10-08 21:01:20|107172.3|106972.3|107172.9|106972.9|107223.7|107023.7|107147.7|106947.7|31
1728421290000|2024-10-08 21:01:30|107218.2|107018.2|107172.9|106972.9|107222.7|107022.7|107172.9|106972.9|26
1728421300000|2024-10-08 21:01:40|107222.7|107022.7|107223.5|107023.5|107224.3|107024.3|107172.4|106972.4|35
1728421310000|2024-10-08 21:01:50|107188.5|106988.5|107189.7|106989.7|107224.3|107024.3|107172.9|106972.9|31
1728421320000|2024-10-08 21:02:00|107196.2|106996.2|107210.7|107010.7|107212.7|107012.7|107189.7|106989.7|33
1728421330000|2024-10-08 21:02:10|107212.7|107012.7|107231.2|107031.2|107254.7|107054.7|107210.7|107010.7|37
1728421340000|2024-10-08 21:02:20|107243.2|107043.2|107250.6|107050.6|107252.1|107052.1|107238.9|107038.9|6
1728421350000|2024-10-08 21:02:30|107255.5|107055.5|107263.2|107063.2|107263.2|107063.2|107255.4|107055.4|4
1728421360000|2024-10-08 21:02:40|107267.7|107067.7|107257.5|107057.5|107267.7|107067.7|107253.8|107053.8|5
1728421370000|2024-10-08 21:02:50|107255.6|107055.6|107257.5|107057.5|107257.5|107057.5|107255.6|107055.6|2
1728421380000|2024-10-08 21:03:00|107257.4|107057.4|107256|107056|107257.4|107057.4|107255.6|107055.6|5
1728421390000|2024-10-08 21:03:10|107257.7|107057.7|107258.5|107058.5|107258.5|107058.5|107257.7|107057.7|5
1728421400000|2024-10-08 21:03:20|107255.7|107055.7|107255.7|107055.7|107255.7|107055.7|107255.7|107055.7|1
1728421410000|2024-10-08 21:03:30|107255.6|107055.6|107255.6|107055.6|107255.6|107055.6|107255.6|107055.6|1
1728421420000|2024-10-08 21:03:40|107259.2|107059.2|107255.6|107055.6|107259.2|107059.2|107252.9|107052.9|5
1728421430000|2024-10-08 21:03:50|107252.6|107052.6|107248.9|107048.9|107253.1|107053.1|107247.4|107047.4|9
1728421440000|2024-10-08 21:04:00|107249|107049|107247.9|107047.9|107249|107049|107247.9|107047.9|4
1728421450000|2024-10-08 21:04:10|107256.9|107056.9|107255|107055|107256.9|107056.9|107254.1|107054.1|4
1728421460000|2024-10-08 21:04:20|107254.8|107054.8|107253.3|107053.3|107254.8|107054.8|107253.2|107053.2|5
1728421480000|2024-10-08 21:04:40|107250|107050|107250|107050|107250|107050|107250|107050|1
1728421500000|2024-10-08 21:05:00|107292.3|107092.3|107294.4|107094.4|107294.4|107094.4|107292.3|107092.3|2
1728421800000|2024-10-08 21:10:00|107306.5|107106.5|107283.8|107083.8|107306.5|107106.5|107283.8|107083.8|2
1728421840000|2024-10-08 21:10:40|107307.9|107107.9|107307.9|107107.9|107307.9|107107.9|107307.9|107107.9|1
1728421950000|2024-10-08 21:12:30|107271.1|107071.1|107271.1|107071.1|107271.2|107071.2|107271.1|107071.1|3
1728421960000|2024-10-08 21:12:40|107250.4|107050.4|107261.8|107061.8|107261.8|107061.8|107250.4|107050.4|7
1728421970000|2024-10-08 21:12:50|107260|107060|107260.3|107060.3|107261.2|107061.2|107260|107060|6
1728421980000|2024-10-08 21:13:00|107259.9|107059.9|107267.6|107067.6|107267.7|107067.7|107259.8|107059.8|12
1728421990000|2024-10-08 21:13:10|107267.2|107067.2|107267.9|107067.9|107267.9|107067.9|107265.4|107065.4|4
1728422000000|2024-10-08 21:13:20|107268.5|107068.5|107267.9|107067.9|107268.5|107068.5|107267.9|107067.9|4
1728422010000|2024-10-08 21:13:30|107268.3|107068.3|107264.6|107064.6|107268.5|107068.5|107264.1|107064.1|7
1728422020000|2024-10-08 21:13:40|107264.7|107064.7|107264.7|107064.7|107264.7|107064.7|107264.7|107064.7|1
1728422030000|2024-10-08 21:13:50|107264.9|107064.9|107264.9|107064.9|107264.9|107064.9|107264.9|107064.9|1
1728422040000|2024-10-08 21:14:00|107264.8|107064.8|107266.9|107066.9|107266.9|107066.9|107264.8|107064.8|2
1728422050000|2024-10-08 21:14:10|107266.7|107066.7|107267.6|107067.6|107267.6|107067.6|107264.2|107064.2|6
1728422060000|2024-10-08 21:14:20|107267|107067|107267.9|107067.9|107268.4|107068.4|107267|107067|9
1728422070000|2024-10-08 21:14:30|107267.8|107067.8|107268.3|107068.3|107268.3|107068.3|107267.8|107067.8|12
1728422080000|2024-10-08 21:14:40|107267.8|107067.8|107268|107068|107268.4|107068.4|107267.7|107067.7|11
1728422090000|2024-10-08 21:14:50|107268.4|107068.4|107268.2|107068.2|107268.4|107068.4|107267.7|107067.7|9
1728422100000|2024-10-08 21:15:00|107268.3|107068.3|107269.8|107069.8|107271.9|107071.9|107267.9|107067.9|15
1728422110000|2024-10-08 21:15:10|107270.2|107070.2|107270.5|107070.5|107270.9|107070.9|107269.3|107069.3|7
1728422120000|2024-10-08 21:15:20|107270.6|107070.6|107271.9|107071.9|107271.9|107071.9|107270.4|107070.4|6
1728422130000|2024-10-08 21:15:30|107272.1|107072.1|107271.5|107071.5|107272.1|107072.1|107271.4|107071.4|4
1728422140000|2024-10-08 21:15:40|107271.6|107071.6|107270.1|107070.1|107271.6|107071.6|107270.1|107070.1|7
1728422150000|2024-10-08 21:15:50|107269.7|107069.7|107269.9|107069.9|107269.9|107069.9|107269.7|107069.7|3
1728422160000|2024-10-08 21:16:00|107269.8|107069.8|107270.1|107070.1|107270.1|107070.1|107252|107052|4
1728422170000|2024-10-08 21:16:10|107270.7|107070.7|107271.5|107071.5|107272.1|107072.1|107270.7|107070.7|4
1728422180000|2024-10-08 21:16:20|107271.4|107071.4|107271.5|107071.5|107271.5|107071.5|107271.4|107071.4|2
1728422190000|2024-10-08 21:16:30|107271.4|107071.4|107272|107072|107272|107072|107271.4|107071.4|3
1728422200000|2024-10-08 21:16:40|107270.8|107070.8|107266.7|107066.7|107271.1|107071.1|107266.7|107066.7|7
1728422210000|2024-10-08 21:16:50|107266.8|107066.8|107266.9|107066.9|107266.9|107066.9|107266.6|107066.6|5
1728422220000|2024-10-08 21:17:00|107267|107067|107266.7|107066.7|107267|107067|107266.7|107066.7|6
1728422230000|2024-10-08 21:17:10|107266.6|107066.6|107265.8|107065.8|107266.6|107066.6|107265.5|107065.5|6
1728422240000|2024-10-08 21:17:20|107261.5|107061.5|107264.1|107064.1|107264.5|107064.5|107261.4|107061.4|8
1728422250000|2024-10-08 21:17:30|107264.3|107064.3|107258.4|107058.4|107264.3|107064.3|107258.3|107058.3|12
1728422260000|2024-10-08 21:17:40|107258.6|107058.6|107260.3|107060.3|107260.8|107060.8|107258.6|107058.6|5
1728422270000|2024-10-08 21:17:50|107266.8|107066.8|107267|107067|107268.7|107068.7|107266.5|107066.5|6
1728422280000|2024-10-08 21:18:00|107259.5|107059.5|107260.4|107060.4|107260.5|107060.5|107259.5|107059.5|4
1728422290000|2024-10-08 21:18:10|107260.5|107060.5|107260.5|107060.5|107260.5|107060.5|107260.5|107060.5|1
1728422300000|2024-10-08 21:18:20|107260.4|107060.4|107262|107062|107262.1|107062.1|107260.4|107060.4|6
1728422310000|2024-10-08 21:18:30|107261.9|107061.9|107262|107062|107262|107062|107261.9|107061.9|2
1728422320000|2024-10-08 21:18:40|107261.9|107061.9|107257.3|107057.3|107263.2|107063.2|107256.9|107056.9|11
1728422330000|2024-10-08 21:18:50|107257.1|107057.1|107258.9|107058.9|107259.2|107059.2|107257.1|107057.1|9
1728422340000|2024-10-08 21:19:00|107258.8|107058.8|107258.9|107058.9|107258.9|107058.9|107258.7|107058.7|5
1728422350000|2024-10-08 21:19:10|107259.1|107059.1|107258.6|107058.6|107259.1|107059.1|107258.6|107058.6|8
1728422360000|2024-10-08 21:19:20|107258.7|107058.7|107247.7|107047.7|107258.8|107058.8|107247.7|107047.7|6
1728422370000|2024-10-08 21:19:30|107248|107048|107247.7|107047.7|107248|107048|107247.7|107047.7|4
1728422380000|2024-10-08 21:19:40|107247.5|107047.5|107250.3|107050.3|107250.3|107050.3|107247.5|107047.5|6
1728422390000|2024-10-08 21:19:50|107250.2|107050.2|107248.3|107048.3|107250.5|107050.5|107248|107048|8
1728422400000|2024-10-08 21:20:00|107248.2|107048.2|107248.2|107048.2|107248.2|107048.2|107248|107048|3
1728422410000|2024-10-08 21:20:10|107248|107048|107248.1|107048.1|107248.1|107048.1|107248|107048|2
1728422420000|2024-10-08 21:20:20|107248|107048|107247.8|107047.8|107248|107048|107247.8|107047.8|2
1728422430000|2024-10-08 21:20:30|107248|107048|107247.6|107047.6|107248.1|107048.1|107247.6|107047.6|6
1728422440000|2024-10-08 21:20:40|107247.7|107047.7|107248|107048|107248|107048|107247.7|107047.7|5
1728422450000|2024-10-08 21:20:50|107247.9|107047.9|107247.6|107047.6|107248|107048|107247.6|107047.6|5
1728422460000|2024-10-08 21:21:00|107247.7|107047.7|107247.6|107047.6|107247.7|107047.7|107247.5|107047.5|4
1728422470000|2024-10-08 21:21:10|107239.7|107039.7|107238.3|107038.3|107241.4|107041.4|107238.1|107038.1|7
1728422480000|2024-10-08 21:21:20|107245|107045|107245|107045|107245.2|107045.2|107244.9|107044.9|7
1728422490000|2024-10-08 21:21:30|107245.2|107045.2|107245.1|107045.1|107245.2|107045.2|107245.1|107045.1|2
1728422500000|2024-10-08 21:21:40|107245|107045|107245|107045|107245|107045|107245|107045|1
1728422510000|2024-10-08 21:21:50|107244.9|107044.9|107244.7|107044.7|107244.9|107044.9|107244.7|107044.7|4
1728422520000|2024-10-08 21:22:00|107244.8|107044.8|107244.7|107044.7|107245|107045|107244.7|107044.7|8
1728422530000|2024-10-08 21:22:10|107244.2|107044.2|107245|107045|107245|107045|107244.2|107044.2|5
1728422540000|2024-10-08 21:22:20|107243.1|107043.1|107245|107045|107245|107045|107243|107043|6
1728422550000|2024-10-08 21:22:30|107244.9|107044.9|107245|107045|107245|107045|107244.9|107044.9|2
1728422560000|2024-10-08 21:22:40|107244.2|107044.2|107244.9|107044.9|107244.9|107044.9|107244.2|107044.2|5
1728422570000|2024-10-08 21:22:50|107244.8|107044.8|107244.9|107044.9|107244.9|107044.9|107244.1|107044.1|5
1728422580000|2024-10-08 21:23:00|107243.1|107043.1|107243|107043|107243.1|107043.1|107243|107043|2
1728422590000|2024-10-08 21:23:10|107243.1|107043.1|107242.6|107042.6|107243.1|107043.1|107242.5|107042.5|4
1728422600000|2024-10-08 21:23:20|107226.2|107026.2|107245.4|107045.4|107245.8|107045.8|107226|107026|7
1728422610000|2024-10-08 21:23:30|107241.1|107041.1|107249.7|107049.7|107249.7|107049.7|107225.6|107025.6|6
1728422620000|2024-10-08 21:23:40|107244.6|107044.6|107249|107049|107249|107049|107244.6|107044.6|2
1728422630000|2024-10-08 21:23:50|107248.9|107048.9|107246.6|107046.6|107249.6|107049.6|107246.6|107046.6|7
1728422640000|2024-10-08 21:24:00|107246.5|107046.5|107241.4|107041.4|107246.5|107046.5|107241.4|107041.4|3
1728422650000|2024-10-08 21:24:10|107241.5|107041.5|107246|107046|107246|107046|107241.2|107041.2|5
1728422660000|2024-10-08 21:24:20|107245.9|107045.9|107246.1|107046.1|107246.1|107046.1|107245.8|107045.8|3
1728422670000|2024-10-08 21:24:30|107245.8|107045.8|107245.8|107045.8|107245.9|107045.9|107245.8|107045.8|3
1728422680000|2024-10-08 21:24:40|107245.7|107045.7|107242.5|107042.5|107245.7|107045.7|107242.5|107042.5|7
1728422690000|2024-10-08 21:24:50|107242.6|107042.6|107240.9|107040.9|107242.6|107042.6|107240.8|107040.8|5
1728422700000|2024-10-08 21:25:00|107241.1|107041.1|107240.8|107040.8|107241.1|107041.1|107240.8|107040.8|5
1728422710000|2024-10-08 21:25:10|107240.7|107040.7|107242.5|107042.5|107242.5|107042.5|107240.7|107040.7|3
1728422720000|2024-10-08 21:25:20|107243.7|107043.7|107243.6|107043.6|107243.7|107043.7|107243.6|107043.6|2
1728422730000|2024-10-08 21:25:30|107243.5|107043.5|107243.5|107043.5|107243.5|107043.5|107243.5|107043.5|1
1728422740000|2024-10-08 21:25:40|107243.4|107043.4|107240.2|107040.2|107243.5|107043.5|107238.3|107038.3|7
1728422750000|2024-10-08 21:25:50|107240.1|107040.1|107244.5|107044.5|107244.6|107044.6|107240.1|107040.1|4
1728422760000|2024-10-08 21:26:00|107244.8|107044.8|107244.5|107044.5|107244.8|107044.8|107244.4|107044.4|4
1728422770000|2024-10-08 21:26:10|107244.4|107044.4|107244.7|107044.7|107244.8|107044.8|107244.4|107044.4|3
1728422780000|2024-10-08 21:26:20|107244.5|107044.5|107244.3|107044.3|107244.6|107044.6|107244.3|107044.3|5
1728422790000|2024-10-08 21:26:30|107242.4|107042.4|107242.4|107042.4|107242.4|107042.4|107242.4|107042.4|1
1728422800000|2024-10-08 21:26:40|107242.7|107042.7|107242.4|107042.4|107242.7|107042.7|107242.4|107042.4|3
1728422810000|2024-10-08 21:26:50|107242.6|107042.6|107242.6|107042.6|107242.6|107042.6|107242.6|107042.6|1
1728422820000|2024-10-08 21:27:00|107242.5|107042.5|107242.7|107042.7|107242.7|107042.7|107242.5|107042.5|2
1728422840000|2024-10-08 21:27:20|107242.8|107042.8|107242.8|107042.8|107242.9|107042.9|107242.8|107042.8|3
1728422870000|2024-10-08 21:27:50|107244.6|107044.6|107244.3|107044.3|107245.7|107045.7|107244.1|107044.1|9
1728422880000|2024-10-08 21:28:00|107244.4|107044.4|107244.9|107044.9|107245.2|107045.2|107244.4|107044.4|4
1728422890000|2024-10-08 21:28:10|107245|107045|107245|107045|107245|107045|107245|107045|1
1728422900000|2024-10-08 21:28:20|107244.7|107044.7|107245.3|107045.3|107245.3|107045.3|107244.7|107044.7|4
1728422910000|2024-10-08 21:28:30|107245.1|107045.1|107246.3|107046.3|107246.4|107046.4|107245.1|107045.1|6
1728422920000|2024-10-08 21:28:40|107246.2|107046.2|107246.2|107046.2|107246.3|107046.3|107246.2|107046.2|3
1728422940000|2024-10-08 21:29:00|107246.1|107046.1|107246.2|107046.2|107246.2|107046.2|107246.1|107046.1|2
1728422950000|2024-10-08 21:29:10|107246.3|107046.3|107246.1|107046.1|107246.7|107046.7|107246.1|107046.1|4
1728422960000|2024-10-08 21:29:20|107246|107046|107246|107046|107246|107046|107246|107046|1
1728422970000|2024-10-08 21:29:30|107246.2|107046.2|107246.1|107046.1|107246.2|107046.2|107246|107046|4
1728422980000|2024-10-08 21:29:40|107246|107046|107246.1|107046.1|107246.1|107046.1|107246|107046|2
1728423000000|2024-10-08 21:30:00|107247.6|107047.6|107247.5|107047.5|107247.6|107047.6|107247.5|107047.5|4
1728423010000|2024-10-08 21:30:10|107247.4|107047.4|107247.4|107047.4|107247.4|107047.4|107247.3|107047.3|3
1728423020000|2024-10-08 21:30:20|107250.5|107050.5|107248.9|107048.9|107250.6|107050.6|107245|107045|11
1728423030000|2024-10-08 21:30:30|107249|107049|107248.8|107048.8|107249.1|107049.1|107248.6|107048.6|5
1728423040000|2024-10-08 21:30:40|107246.1|107046.1|107248.1|107048.1|107249.8|107049.8|107246.1|107046.1|6
1728423050000|2024-10-08 21:30:50|107248|107048|107247.6|107047.6|107248|107048|107247.6|107047.6|3
1728423060000|2024-10-08 21:31:00|107246.9|107046.9|107246.1|107046.1|107247.1|107047.1|107230.8|107030.8|9
1728423070000|2024-10-08 21:31:10|107246.4|107046.4|107246|107046|107246.4|107046.4|107246|107046|3
1728423080000|2024-10-08 21:31:20|107245.9|107045.9|107244.9|107044.9|107245.9|107045.9|107244.9|107044.9|2
1728423090000|2024-10-08 21:31:30|107245.9|107045.9|107244.6|107044.6|107245.9|107045.9|107244.6|107044.6|5
1728423100000|2024-10-08 21:31:40|107243.9|107043.9|107244.6|107044.6|107244.6|107044.6|107243.9|107043.9|3
1728423110000|2024-10-08 21:31:50|107243.9|107043.9|107243.9|107043.9|107244.1|107044.1|107243.9|107043.9|6
1728423120000|2024-10-08 21:32:00|107243.8|107043.8|107244.2|107044.2|107244.2|107044.2|107243.8|107043.8|3
1728423130000|2024-10-08 21:32:10|107243.9|107043.9|107243.1|107043.1|107243.9|107043.9|107243.1|107043.1|5
1728423140000|2024-10-08 21:32:20|107243|107043|107243.3|107043.3|107243.4|107043.4|107243|107043|3
1728423150000|2024-10-08 21:32:30|107243.2|107043.2|107242.7|107042.7|107243.2|107043.2|107242.7|107042.7|5
1728423160000|2024-10-08 21:32:40|107243.4|107043.4|107242.9|107042.9|107243.4|107043.4|107242.5|107042.5|5
1728423170000|2024-10-08 21:32:50|107242.6|107042.6|107242.6|107042.6|107242.6|107042.6|107242.6|107042.6|1
1728423180000|2024-10-08 21:33:00|107242.7|107042.7|107241.4|107041.4|107243|107043|107241.4|107041.4|4
1728423190000|2024-10-08 21:33:10|107242|107042|107241.7|107041.7|107242|107042|107241.7|107041.7|3
1728423200000|2024-10-08 21:33:20|107241.6|107041.6|107241.4|107041.4|107241.6|107041.6|107241.4|107041.4|3
1728423210000|2024-10-08 21:33:30|107241.3|107041.3|107241.4|107041.4|107241.4|107041.4|107241.2|107041.2|3
1728423220000|2024-10-08 21:33:40|107241.5|107041.5|107240.1|107040.1|107241.5|107041.5|107222.4|107022.4|5
1728423230000|2024-10-08 21:33:50|107239.6|107039.6|107239.4|107039.4|107239.6|107039.6|107239.4|107039.4|4
1728423240000|2024-10-08 21:34:00|107237.1|107037.1|107237.9|107037.9|107237.9|107037.9|107231.8|107031.8|4
1728423250000|2024-10-08 21:34:10|107240.2|107040.2|107240|107040|107240.2|107040.2|107240|107040|2
1728423260000|2024-10-08 21:34:20|107239.8|107039.8|107240.7|107040.7|107240.7|107040.7|107239.8|107039.8|5
1728423270000|2024-10-08 21:34:30|107240.2|107040.2|107240.1|107040.1|107240.2|107040.2|107239.7|107039.7|4
1728423280000|2024-10-08 21:34:40|107240|107040|107240.3|107040.3|107240.4|107040.4|107239.9|107039.9|6
1728423290000|2024-10-08 21:34:50|107240.5|107040.5|107242.4|107042.4|107242.4|107042.4|107240.3|107040.3|4
1728423300000|2024-10-08 21:35:00|107241.5|107041.5|107241.7|107041.7|107242.2|107042.2|107241.5|107041.5|8
1728423310000|2024-10-08 21:35:10|107241.6|107041.6|107241.7|107041.7|107241.7|107041.7|107241.6|107041.6|2
1728423320000|2024-10-08 21:35:20|107241.6|107041.6|107241.8|107041.8|107241.9|107041.9|107241.6|107041.6|3
1728423330000|2024-10-08 21:35:30|107241.7|107041.7|107242.3|107042.3|107242.3|107042.3|107241.7|107041.7|3
1728423340000|2024-10-08 21:35:40|107242.2|107042.2|107242.1|107042.1|107243.4|107043.4|107242.1|107042.1|6
1728423350000|2024-10-08 21:35:50|107243.1|107043.1|107242.9|107042.9|107243.1|107043.1|107242.9|107042.9|3
1728423360000|2024-10-08 21:36:00|107242.6|107042.6|107242.2|107042.2|107242.6|107042.6|107242.2|107042.2|3
1728423370000|2024-10-08 21:36:10|107242.1|107042.1|107242.1|107042.1|107242.1|107042.1|107241.8|107041.8|3
1728423380000|2024-10-08 21:36:20|107242.5|107042.5|107241.9|107041.9|107242.5|107042.5|107241.9|107041.9|2
1728423390000|2024-10-08 21:36:30|107231.6|107031.6|107227|107027|107231.6|107031.6|107227|107027|9
1728423400000|2024-10-08 21:36:40|107227.1|107027.1|107227.1|107027.1|107228.7|107028.7|107226.8|107026.8|8
1728423410000|2024-10-08 21:36:50|107226.8|107026.8|107226.9|107026.9|107227.8|107027.8|107226.8|107026.8|7
1728423420000|2024-10-08 21:37:00|107227.3|107027.3|107227.3|107027.3|107227.9|107027.9|107227.1|107027.1|8
1728423430000|2024-10-08 21:37:10|107228|107028|107225.1|107025.1|107228|107028|107225.1|107025.1|7
1728423440000|2024-10-08 21:37:20|107225.2|107025.2|107225.7|107025.7|107225.9|107025.9|107225.2|107025.2|6
1728423450000|2024-10-08 21:37:30|107225.4|107025.4|107225.4|107025.4|107226.3|107026.3|107225.4|107025.4|7
1728423460000|2024-10-08 21:37:40|107225.5|107025.5|107225.4|107025.4|107225.7|107025.7|107225.4|107025.4|4
1728423470000|2024-10-08 21:37:50|107225|107025|107224.9|107024.9|107225|107025|107224.4|107024.4|5
1728423480000|2024-10-08 21:38:00|107225.4|107025.4|107224.6|107024.6|107225.4|107025.4|107221.8|107021.8|6
1728423490000|2024-10-08 21:38:10|107224.9|107024.9|107225.1|107025.1|107227.4|107027.4|107224.9|107024.9|7
1728423500000|2024-10-08 21:38:20|107225.2|107025.2|107224.6|107024.6|107225.5|107025.5|107224.6|107024.6|5
1728423510000|2024-10-08 21:38:30|107224.9|107024.9|107223.8|107023.8|107224.9|107024.9|107223.8|107023.8|5
1728423520000|2024-10-08 21:38:40|107226.9|107026.9|107228.9|107028.9|107229.1|107029.1|107226.5|107026.5|6
1728423530000|2024-10-08 21:38:50|107225|107025|107228.6|107028.6|107228.8|107028.8|107225|107025|8
1728423540000|2024-10-08 21:39:00|107228.3|107028.3|107228.2|107028.2|107228.3|107028.3|107228.2|107028.2|2
1728423550000|2024-10-08 21:39:10|107228|107028|107223.8|107023.8|107228.1|107028.1|107223.8|107023.8|6
1728423560000|2024-10-08 21:39:20|107223.7|107023.7|107224.6|107024.6|107224.8|107024.8|107223.7|107023.7|4
1728423570000|2024-10-08 21:39:30|107224.8|107024.8|107225.7|107025.7|107226|107026|107224.8|107024.8|5
1728423580000|2024-10-08 21:39:40|107225.8|107025.8|107229.7|107029.7|107230.2|107030.2|107225.8|107025.8|7
1728423590000|2024-10-08 21:39:50|107229.8|107029.8|107229.5|107029.5|107229.8|107029.8|107228.2|107028.2|6
1728423600000|2024-10-08 21:40:00|107229.4|107029.4|107240|107040|107241.4|107041.4|107229.4|107029.4|6
1728423610000|2024-10-08 21:40:10|107239.9|107039.9|107246.3|107046.3|107249.9|107049.9|107228|107028|11
1728423620000|2024-10-08 21:40:20|107238.6|107038.6|107229.9|107029.9|107247|107047|107229.3|107029.3|12
1728423630000|2024-10-08 21:40:30|107229.8|107029.8|107225.4|107025.4|107248.7|107048.7|107225.4|107025.4|12
1728423640000|2024-10-08 21:40:40|107248.5|107048.5|107229.3|107029.3|107248.5|107048.5|107224.2|107024.2|6
1728423650000|2024-10-08 21:40:50|107230.1|107030.1|107240.6|107040.6|107240.6|107040.6|107228.9|107028.9|10
1728423660000|2024-10-08 21:41:00|107244.8|107044.8|107232.8|107032.8|107244.8|107044.8|107225.8|107025.8|13
1728423670000|2024-10-08 21:41:10|107227.6|107027.6|107249|107049|107249.2|107049.2|107224.8|107024.8|13
1728423680000|2024-10-08 21:41:20|107241|107041|107233.6|107033.6|107243.9|107043.9|107233.6|107033.6|9
1728423690000|2024-10-08 21:41:30|107233.8|107033.8|107232.2|107032.2|107233.8|107033.8|107232.1|107032.1|8
1728423700000|2024-10-08 21:41:40|107232.1|107032.1|107232.1|107032.1|107232.3|107032.3|107232.1|107032.1|7
1728423710000|2024-10-08 21:41:50|107232.6|107032.6|107243.9|107043.9|107243.9|107043.9|107232.6|107032.6|8
1728423720000|2024-10-08 21:42:00|107244|107044|107244.6|107044.6|107246.1|107046.1|107242.5|107042.5|12
1728423730000|2024-10-08 21:42:10|107244.1|107044.1|107243.3|107043.3|107244.1|107044.1|107237.8|107037.8|11
1728423740000|2024-10-08 21:42:20|107243.1|107043.1|107234.2|107034.2|107243.1|107043.1|107234.2|107034.2|6
1728423750000|2024-10-08 21:42:30|107234.3|107034.3|107240.6|107040.6|107244.7|107044.7|107234.3|107034.3|12
1728423760000|2024-10-08 21:42:40|107240.7|107040.7|107229|107029|107240.7|107040.7|107228.8|107028.8|6
1728423770000|2024-10-08 21:42:50|107239.6|107039.6|107239.2|107039.2|107239.6|107039.6|107239.2|107039.2|3
1728423780000|2024-10-08 21:43:00|107239.1|107039.1|107236.1|107036.1|107239.1|107039.1|107236.1|107036.1|9
1728423790000|2024-10-08 21:43:10|107233.8|107033.8|107229.4|107029.4|107237.8|107037.8|107229.3|107029.3|4
1728423800000|2024-10-08 21:43:20|107229.8|107029.8|107226.6|107026.6|107229.8|107029.8|107226.6|107026.6|4
1728423810000|2024-10-08 21:43:30|107226.7|107026.7|107229.4|107029.4|107229.4|107029.4|107226.6|107026.6|6
1728423820000|2024-10-08 21:43:40|107229.5|107029.5|107224.6|107024.6|107232|107032|107224.6|107024.6|11
1728423830000|2024-10-08 21:43:50|107223.8|107023.8|107223.3|107023.3|107223.8|107023.8|107223.3|107023.3|6
1728423840000|2024-10-08 21:44:00|107232.7|107032.7|107223.5|107023.5|107232.8|107032.8|107220.6|107020.6|13
1728423850000|2024-10-08 21:44:10|107224.5|107024.5|107225.5|107025.5|107225.5|107025.5|107224.5|107024.5|7
1728423860000|2024-10-08 21:44:20|107221.2|107021.2|107223.9|107023.9|107225.8|107025.8|107221.2|107021.2|10
1728423870000|2024-10-08 21:44:30|107224.2|107024.2|107224|107024|107224.3|107024.3|107224|107024|8
1728423880000|2024-10-08 21:44:40|107220.4|107020.4|107220.9|107020.9|107220.9|107020.9|107220.4|107020.4|4
1728423890000|2024-10-08 21:44:50|107224.8|107024.8|107220.7|107020.7|107224.9|107024.9|107220.7|107020.7|8
1728423900000|2024-10-08 21:45:00|107217.8|107017.8|107223.9|107023.9|107223.9|107023.9|107217.8|107017.8|6
1728423910000|2024-10-08 21:45:10|107221.2|107021.2|107224.9|107024.9|107224.9|107024.9|107221.2|107021.2|2
1728423920000|2024-10-08 21:45:20|107225|107025|107220.6|107020.6|107225|107025|107220.6|107020.6|6
1728423930000|2024-10-08 21:45:30|107220.7|107020.7|107221.4|107021.4|107221.4|107021.4|107220.6|107020.6|7
1728423940000|2024-10-08 21:45:40|107221.3|107021.3|107221.6|107021.6|107221.6|107021.6|107221.3|107021.3|2
1728423950000|2024-10-08 21:45:50|107221.5|107021.5|107221.7|107021.7|107221.8|107021.8|107221.5|107021.5|4
1728423960000|2024-10-08 21:46:00|107221.8|107021.8|107221.5|107021.5|107221.8|107021.8|107221.4|107021.4|9
1728423970000|2024-10-08 21:46:10|107221.4|107021.4|107221.4|107021.4|107221.5|107021.5|107221.4|107021.4|3
1728423980000|2024-10-08 21:46:20|107221.5|107021.5|107221.4|107021.4|107221.5|107021.5|107221.4|107021.4|2
1728423990000|2024-10-08 21:46:30|107221.5|107021.5|107221.5|107021.5|107221.6|107021.6|107221.5|107021.5|3
1728424000000|2024-10-08 21:46:40|107221.6|107021.6|107223.1|107023.1|107223.1|107023.1|107221.2|107021.2|6
1728424010000|2024-10-08 21:46:50|107223.2|107023.2|107224.1|107024.1|107224.2|107024.2|107223.2|107023.2|6
1728424030000|2024-10-08 21:47:10|107224.4|107024.4|107224.4|107024.4|107224.4|107024.4|107224.2|107024.2|3
1728424040000|2024-10-08 21:47:20|107224.5|107024.5|107224.7|107024.7|107224.7|107024.7|107224.1|107024.1|4
1728424050000|2024-10-08 21:47:30|107224.8|107024.8|107227.2|107027.2|107227.2|107027.2|107224.8|107024.8|8
1728424060000|2024-10-08 21:47:40|107227.1|107027.1|107227.7|107027.7|107227.7|107027.7|107227|107027|4
1728424070000|2024-10-08 21:47:50|107227.6|107027.6|107227.6|107027.6|107227.7|107027.7|107227.6|107027.6|3
1728424080000|2024-10-08 21:48:00|107227.7|107027.7|107227.9|107027.9|107227.9|107027.9|107227.6|107027.6|4
1728424090000|2024-10-08 21:48:10|107227.7|107027.7|107227.2|107027.2|107227.7|107027.7|107227.2|107027.2|3
1728424100000|2024-10-08 21:48:20|107227.1|107027.1|107227.1|107027.1|107227.2|107027.2|107227.1|107027.1|5
1728424110000|2024-10-08 21:48:30|107227|107027|107237.1|107037.1|107237.9|107037.9|107227|107027|7
1728424120000|2024-10-08 21:48:40|107237|107037|107238.1|107038.1|107238.2|107038.2|107237|107037|7
1728424130000|2024-10-08 21:48:50|107247.6|107047.6|107246.8|107046.8|107247.6|107047.6|107246.8|107046.8|3
1728424140000|2024-10-08 21:49:00|107247.1|107047.1|107244.7|107044.7|107247.1|107047.1|107233.4|107033.4|9
1728424150000|2024-10-08 21:49:10|107244.6|107044.6|107232.3|107032.3|107246|107046|107232.2|107032.2|9
1728424160000|2024-10-08 21:49:20|107232.4|107032.4|107231.6|107031.6|107232.4|107032.4|107231.6|107031.6|10
1728424170000|2024-10-08 21:49:30|107231.5|107031.5|107231.3|107031.3|107231.5|107031.5|107231.2|107031.2|5
1728424180000|2024-10-08 21:49:40|107227.7|107027.7|107227.7|107027.7|107231.5|107031.5|107227.7|107027.7|5
1728424190000|2024-10-08 21:49:50|107229.7|107029.7|107229.7|107029.7|107229.7|107029.7|107229.7|107029.7|1
1728424200000|2024-10-08 21:50:00|107233.1|107033.1|107228.9|107028.9|107233.1|107033.1|107227.7|107027.7|8
1728424210000|2024-10-08 21:50:10|107229.1|107029.1|107227.6|107027.6|107229.1|107029.1|107227.6|107027.6|7
1728424220000|2024-10-08 21:50:20|107226.6|107026.6|107226.1|107026.1|107226.6|107026.6|107225.9|107025.9|5
1728424230000|2024-10-08 21:50:30|107226.2|107026.2|107226.1|107026.1|107226.2|107026.2|107226.1|107026.1|4
1728424240000|2024-10-08 21:50:40|107226|107026|107225.7|107025.7|107226.1|107026.1|107225.7|107025.7|6
1728424250000|2024-10-08 21:50:50|107225.8|107025.8|107225.8|107025.8|107225.8|107025.8|107225.7|107025.7|3
1728424260000|2024-10-08 21:51:00|107226|107026|107226|107026|107226|107026|107226|107026|1
1728424280000|2024-10-08 21:51:20|107225.3|107025.3|107225.3|107025.3|107225.3|107025.3|107225.3|107025.3|1
1728424290000|2024-10-08 21:51:30|107225.1|107025.1|107224.8|107024.8|107225.1|107025.1|107224.7|107024.7|4
1728424300000|2024-10-08 21:51:40|107225.2|107025.2|107225.2|107025.2|107225.2|107025.2|107225.2|107025.2|1
1728424330000|2024-10-08 21:52:10|107225.1|107025.1|107224.6|107024.6|107225.1|107025.1|107224.6|107024.6|3
1728424340000|2024-10-08 21:52:20|107224.7|107024.7|107224.7|107024.7|107224.7|107024.7|107224.7|107024.7|1
1728424350000|2024-10-08 21:52:30|107240.2|107040.2|107239|107039|107240.2|107040.2|107238.9|107038.9|9
1728424360000|2024-10-08 21:52:40|107239.3|107039.3|107230|107030|107240.7|107040.7|107230|107030|4
1728424380000|2024-10-08 21:53:00|107230.1|107030.1|107230.1|107030.1|107230.1|107030.1|107230.1|107030.1|1
1728424400000|2024-10-08 21:53:20|107243.5|107043.5|107242.7|107042.7|107243.5|107043.5|107242.3|107042.3|5
1728424410000|2024-10-08 21:53:30|107230.9|107030.9|107230.9|107030.9|107230.9|107030.9|107230.9|107030.9|1
1728424420000|2024-10-08 21:53:40|107243.1|107043.1|107229.9|107029.9|107243.1|107043.1|107229.9|107029.9|5
1728424430000|2024-10-08 21:53:50|107229.8|107029.8|107229.6|107029.6|107229.8|107029.8|107229.6|107029.6|5
1728424440000|2024-10-08 21:54:00|107229|107029|107228.6|107028.6|107230.8|107030.8|107228.6|107028.6|7
1728424450000|2024-10-08 21:54:10|107228.7|107028.7|107227.7|107027.7|107239|107039|107227.7|107027.7|7
1728424460000|2024-10-08 21:54:20|107229|107029|107228.8|107028.8|107229|107029|107228.8|107028.8|2
1728424470000|2024-10-08 21:54:30|107229.3|107029.3|107229.2|107029.2|107229.3|107029.3|107228.4|107028.4|3
1728424480000|2024-10-08 21:54:40|107229|107029|107228.5|107028.5|107229.3|107029.3|107228.5|107028.5|3
1728424490000|2024-10-08 21:54:50|107228.9|107028.9|107250.9|107050.9|107250.9|107050.9|107228.9|107028.9|12
1728424500000|2024-10-08 21:55:00|107251|107051|107250.8|107050.8|107251.2|107051.2|107250.8|107050.8|9
1728424510000|2024-10-08 21:55:10|107250.9|107050.9|107251|107051|107251.2|107051.2|107250.9|107050.9|11
1728424520000|2024-10-08 21:55:20|107247.6|107047.6|107257.2|107057.2|107261.3|107061.3|107247|107047|15
1728424530000|2024-10-08 21:55:30|107258|107058|107259.2|107059.2|107259.4|107059.4|107258|107058|7
1728424540000|2024-10-08 21:55:40|107259.3|107059.3|107264|107064|107265.2|107065.2|107258.9|107058.9|8
1728424550000|2024-10-08 21:55:50|107257.8|107057.8|107262.9|107062.9|107263.1|107063.1|107255.4|107055.4|11
1728424560000|2024-10-08 21:56:00|107255.3|107055.3|107256.3|107056.3|107259|107059|107255.3|107055.3|11
1728424570000|2024-10-08 21:56:10|107259.4|107059.4|107238.6|107038.6|107260.1|107060.1|107204.8|107004.8|14
1728424580000|2024-10-08 21:56:20|107245.1|107045.1|107234.5|107034.5|107245.1|107045.1|107231|107031|12
1728424590000|2024-10-08 21:56:30|107234.4|107034.4|107238.7|107038.7|107238.7|107038.7|107232.3|107032.3|9
1728424600000|2024-10-08 21:56:40|107239.9|107039.9|107245.8|107045.8|107249.9|107049.9|107233.8|107033.8|12
1728424610000|2024-10-08 21:56:50|107245.4|107045.4|107241.5|107041.5|107245.5|107045.5|107240.6|107040.6|13
1728424620000|2024-10-08 21:57:00|107241.6|107041.6|107243.2|107043.2|107247.7|107047.7|107241.3|107041.3|12
1728424630000|2024-10-08 21:57:10|107243.1|107043.1|107276.3|107076.3|107276.3|107076.3|107242.7|107042.7|9
1728424640000|2024-10-08 21:57:20|107276.2|107076.2|107270.9|107070.9|107280.4|107080.4|107270.9|107070.9|12
1728424650000|2024-10-08 21:57:30|107269.6|107069.6|107268.4|107068.4|107269.6|107069.6|107268.4|107068.4|5
1728424660000|2024-10-08 21:57:40|107268.5|107068.5|107280.9|107080.9|107280.9|107080.9|107268.5|107068.5|5
1728424670000|2024-10-08 21:57:50|107280.8|107080.8|107269.9|107069.9|107280.8|107080.8|107269.5|107069.5|7
1728424680000|2024-10-08 21:58:00|107269.8|107069.8|107270.7|107070.7|107270.8|107070.8|107268.8|107068.8|8
1728424690000|2024-10-08 21:58:10|107270.6|107070.6|107270.7|107070.7|107270.7|107070.7|107270.5|107070.5|5
1728424700000|2024-10-08 21:58:20|107270.4|107070.4|107270.6|107070.6|107272|107072|107270.3|107070.3|5
1728424710000|2024-10-08 21:58:30|107270.5|107070.5|107272.2|107072.2|107272.2|107072.2|107270.5|107070.5|4
1728424720000|2024-10-08 21:58:40|107272.5|107072.5|107276.6|107076.6|107276.6|107076.6|107272.3|107072.3|7
1728424730000|2024-10-08 21:58:50|107279.2|107079.2|107253|107053|107285.1|107085.1|107244.4|107044.4|8
1728424740000|2024-10-08 21:59:00|107225.3|107025.3|107203.3|107003.3|107227.9|107027.9|107192.6|106992.6|11
1728424750000|2024-10-08 21:59:10|107204.3|107004.3|107209.5|107009.5|107210.9|107010.9|107203.5|107003.5|7
1728424760000|2024-10-08 21:59:20|107208.9|107008.9|107185.5|106985.5|107208.9|107008.9|107185.5|106985.5|7
1728424770000|2024-10-08 21:59:30|107185.6|106985.6|107187.8|106987.8|107187.8|106987.8|107185.4|106985.4|4
1728424780000|2024-10-08 21:59:40|107187.7|106987.7|107206.7|107006.7|107206.8|107006.8|107187.7|106987.7|8
1728424790000|2024-10-08 21:59:50|107198.9|106998.9|107244.7|107044.7|107244.7|107044.7|107197.2|106997.2|9
1728424800000|2024-10-08 22:00:00|107216.2|107016.2|107247.4|107047.4|107255.4|107055.4|107216.2|107016.2|31
1728424810000|2024-10-08 22:00:10|107247.8|107047.8|107204.9|107004.9|107247.9|107047.9|107180|106980|28
1728424820000|2024-10-08 22:00:20|107201.9|107001.9|107200.4|107000.4|107202|107002|107178.4|106978.4|12
1728424830000|2024-10-08 22:00:30|107200.2|107000.2|107199.8|106999.8|107200.2|107000.2|107199.8|106999.8|5
1728424840000|2024-10-08 22:00:40|107190.7|106990.7|107182.1|106982.1|107200|107000|107182.1|106982.1|7
1728424850000|2024-10-08 22:00:50|107182.6|106982.6|107197.3|106997.3|107197.8|106997.8|107182.6|106982.6|8
1728424860000|2024-10-08 22:01:00|107183|106983|107198.5|106998.5|107198.5|106998.5|107183|106983|9
1728424870000|2024-10-08 22:01:10|107199.3|106999.3|107197.5|106997.5|107200.8|107000.8|107197.5|106997.5|9
1728424880000|2024-10-08 22:01:20|107197|106997|107196.1|106996.1|107198|106998|107196.1|106996.1|11
1728424890000|2024-10-08 22:01:30|107196.2|106996.2|107195.9|106995.9|107197.5|106997.5|107193.6|106993.6|20
1728424900000|2024-10-08 22:01:40|107196.6|106996.6|107196.3|106996.3|107197|106997|107193.9|106993.9|14
1728424910000|2024-10-08 22:01:50|107196.1|106996.1|107196|106996|107197.3|106997.3|107195.9|106995.9|10
1728424920000|2024-10-08 22:02:00|107196.5|106996.5|107197|106997|107197.1|106997.1|107196.3|106996.3|5
1728424930000|2024-10-08 22:02:10|107197.2|106997.2|107195.9|106995.9|107199.4|106999.4|107193|106993|9
1728424940000|2024-10-08 22:02:20|107195.2|106995.2|107192.5|106992.5|107195.5|106995.5|107192.2|106992.2|10
1728424950000|2024-10-08 22:02:30|107193.8|106993.8|107191|106991|107194.9|106994.9|107191|106991|6
1728424960000|2024-10-08 22:02:40|107192.5|106992.5|107191|106991|107195.8|106995.8|107191|106991|7
1728424970000|2024-10-08 22:02:50|107191.7|106991.7|107199.2|106999.2|107199.2|106999.2|107189.5|106989.5|15
1728424980000|2024-10-08 22:03:00|107197.9|106997.9|107191.4|106991.4|107197.9|106997.9|107187.7|106987.7|19
1728424990000|2024-10-08 22:03:10|107191.6|106991.6|107191.4|106991.4|107191.6|106991.6|107191.4|106991.4|3
1728425000000|2024-10-08 22:03:20|107191.6|106991.6|107186.2|106986.2|107191.6|106991.6|107186.2|106986.2|11
1728425010000|2024-10-08 22:03:30|107185.7|106985.7|107184.8|106984.8|107188.6|106988.6|107184.8|106984.8|7
1728425020000|2024-10-08 22:03:40|107184.7|106984.7|107185.2|106985.2|107189|106989|107182.9|106982.9|13
1728425030000|2024-10-08 22:03:50|107185.3|106985.3|107187.2|106987.2|107187.2|106987.2|107184.3|106984.3|7
1728425040000|2024-10-08 22:04:00|107185.1|106985.1|107187|106987|107187|106987|107182.7|106982.7|5
1728425050000|2024-10-08 22:04:10|107187.1|106987.1|107187|106987|107187.2|106987.2|107187|106987|5
1728425060000|2024-10-08 22:04:20|107187.1|106987.1|107184.4|106984.4|107187.1|106987.1|107181|106981|7
1728425070000|2024-10-08 22:04:30|107181|106981|107185.5|106985.5|107185.5|106985.5|107181|106981|10
1728425080000|2024-10-08 22:04:40|107185.4|106985.4|107185.5|106985.5|107185.6|106985.6|107185.4|106985.4|5
1728425090000|2024-10-08 22:04:50|107185.4|106985.4|107177.3|106977.3|107185.4|106985.4|107177.3|106977.3|3
1728425100000|2024-10-08 22:05:00|107185.7|106985.7|107186.1|106986.1|107186.1|106986.1|107177.4|106977.4|9
1728425110000|2024-10-08 22:05:10|107186|106986|107185.3|106985.3|107186|106986|107185.3|106985.3|5
1728425120000|2024-10-08 22:05:20|107187.3|106987.3|107186.5|106986.5|107187.3|106987.3|107184.2|106984.2|8
1728425130000|2024-10-08 22:05:30|107186.6|106986.6|107186.8|106986.8|107186.8|106986.8|107186.6|106986.6|2
1728425140000|2024-10-08 22:05:40|107186.7|106986.7|107186.7|106986.7|107186.8|106986.8|107186.6|106986.6|5
1728425150000|2024-10-08 22:05:50|107188.7|106988.7|107188.7|106988.7|107188.8|106988.8|107188.5|106988.5|5
1728425160000|2024-10-08 22:06:00|107188.8|106988.8|107188.8|106988.8|107188.9|106988.9|107188.6|106988.6|5
1728425170000|2024-10-08 22:06:10|107189|106989|107189|106989|107189|106989|107188.8|106988.8|4
1728425180000|2024-10-08 22:06:20|107188.9|106988.9|107188.7|106988.7|107188.9|106988.9|107188.7|106988.7|3
1728425190000|2024-10-08 22:06:30|107188.8|106988.8|107189|106989|107189|106989|107188.8|106988.8|3
1728425200000|2024-10-08 22:06:40|107188.9|106988.9|107189.1|106989.1|107189.1|106989.1|107188.7|106988.7|4
1728425210000|2024-10-08 22:06:50|107189|106989|107188.3|106988.3|107189|106989|107188.3|106988.3|4
1728425220000|2024-10-08 22:07:00|107188.4|106988.4|107188.4|106988.4|107188.4|106988.4|107188.4|106988.4|1
1728425230000|2024-10-08 22:07:10|107188.5|106988.5|107188.3|106988.3|107188.5|106988.5|107188.3|106988.3|3
1728425240000|2024-10-08 22:07:20|107188.8|106988.8|107189.5|106989.5|107189.5|106989.5|107188.8|106988.8|3
1728425250000|2024-10-08 22:07:30|107189.6|106989.6|107189.6|106989.6|107189.6|106989.6|107189.6|106989.6|1
1728425260000|2024-10-08 22:07:40|107189.5|106989.5|107189.5|106989.5|107189.5|106989.5|107189.5|106989.5|1
1728425270000|2024-10-08 22:07:50|107189.1|106989.1|107189.1|106989.1|107189.2|106989.2|107189.1|106989.1|3
1728425290000|2024-10-08 22:08:10|107189.7|106989.7|107189.8|106989.8|107189.8|106989.8|107189.7|106989.7|2
1728425300000|2024-10-08 22:08:20|107189.7|106989.7|107189.7|106989.7|107189.8|106989.8|107189.7|106989.7|3
1728425320000|2024-10-08 22:08:40|107189.1|106989.1|107188.8|106988.8|107189.1|106989.1|107188.8|106988.8|2
1728425330000|2024-10-08 22:08:50|107185.9|106985.9|107185|106985|107186.7|106986.7|107185|106985|3
1728425340000|2024-10-08 22:09:00|107184.3|106984.3|107182.9|106982.9|107184.3|106984.3|107181.2|106981.2|6
1728425350000|2024-10-08 22:09:10|107183.2|106983.2|107183.3|106983.3|107183.3|106983.3|107183.2|106983.2|2
1728425370000|2024-10-08 22:09:30|107183.2|106983.2|107183.3|106983.3|107183.3|106983.3|107183.2|106983.2|2
1728425380000|2024-10-08 22:09:40|107185.6|106985.6|107185.9|106985.9|107185.9|106985.9|107185.6|106985.6|5
1728425390000|2024-10-08 22:09:50|107186|106986|107185.9|106985.9|107186|106986|107185.9|106985.9|2
1728425400000|2024-10-08 22:10:00|107181.4|106981.4|107178.8|106978.8|107183.1|106983.1|107178.3|106978.3|9
1728425410000|2024-10-08 22:10:10|107179.5|106979.5|107180.5|106980.5|107180.5|106980.5|107179.5|106979.5|3
1728425420000|2024-10-08 22:10:20|107180.4|106980.4|107178.2|106978.2|107180.4|106980.4|107176.8|106976.8|6
1728425430000|2024-10-08 22:10:30|107176.8|106976.8|107170.9|106970.9|107176.8|106976.8|107169.1|106969.1|11
1728425440000|2024-10-08 22:10:40|107170.3|106970.3|107170.3|106970.3|107170.4|106970.4|107170.3|106970.3|3
1728425450000|2024-10-08 22:10:50|107170.4|106970.4|107170.3|106970.3|107170.4|106970.4|107170.3|106970.3|2
1728425460000|2024-10-08 22:11:00|107170.2|106970.2|107171.8|106971.8|107171.8|106971.8|107170|106970|10
1728425470000|2024-10-08 22:11:10|107171.9|106971.9|107171.9|106971.9|107171.9|106971.9|107171.9|106971.9|1
1728425480000|2024-10-08 22:11:20|107171.8|106971.8|107173.1|106973.1|107173.1|106973.1|107171.7|106971.7|3
1728425490000|2024-10-08 22:11:30|107173|106973|107175.5|106975.5|107175.5|106975.5|107173|106973|4
1728425500000|2024-10-08 22:11:40|107175.4|106975.4|107175.1|106975.1|107175.4|106975.4|107175|106975|5
1728425510000|2024-10-08 22:11:50|107175|106975|107175.2|106975.2|107175.3|106975.3|107175|106975|4
1728425520000|2024-10-08 22:12:00|107174.7|106974.7|107174.7|106974.7|107174.8|106974.8|107174.7|106974.7|5
1728425530000|2024-10-08 22:12:10|107174.9|106974.9|107170.6|106970.6|107174.9|106974.9|107169.7|106969.7|9
1728425540000|2024-10-08 22:12:20|107170.5|106970.5|107173.6|106973.6|107173.6|106973.6|107170.5|106970.5|4
1728425550000|2024-10-08 22:12:30|107173.8|106973.8|107173.8|106973.8|107173.8|106973.8|107173.8|106973.8|1
1728425560000|2024-10-08 22:12:40|107173.7|106973.7|107173.7|106973.7|107173.8|106973.8|107173.7|106973.7|3
1728425570000|2024-10-08 22:12:50|107173.1|106973.1|107168.1|106968.1|107173.1|106973.1|107168.1|106968.1|7
1728425580000|2024-10-08 22:13:00|107168.5|106968.5|107170.1|106970.1|107170.1|106970.1|107168.4|106968.4|3
1728425590000|2024-10-08 22:13:10|107170.2|106970.2|107169.8|106969.8|107170.2|106970.2|107169.4|106969.4|5
1728425600000|2024-10-08 22:13:20|107170.2|106970.2|107170.2|106970.2|107170.2|106970.2|107170.2|106970.2|1
1728425610000|2024-10-08 22:13:30|107170.4|106970.4|107172.2|106972.2|107172.2|106972.2|107170.4|106970.4|2
1728425620000|2024-10-08 22:13:40|107170.1|106970.1|107170.7|106970.7|107170.7|106970.7|107169.4|106969.4|6
1728425630000|2024-10-08 22:13:50|107170.6|106970.6|107172.2|106972.2|107173.3|106973.3|107168.9|106968.9|18
1728425640000|2024-10-08 22:14:00|107172.1|106972.1|107171.8|106971.8|107172.7|106972.7|107171.8|106971.8|7
1728425650000|2024-10-08 22:14:10|107172.3|106972.3|107172.8|106972.8|107172.9|106972.9|107172.3|106972.3|4
1728425660000|2024-10-08 22:14:20|107172.7|106972.7|107171.7|106971.7|107172.7|106972.7|107171.7|106971.7|6
1728425670000|2024-10-08 22:14:30|107172.1|106972.1|107171.6|106971.6|107172.2|106972.2|107171.6|106971.6|3
1728425680000|2024-10-08 22:14:40|107171.5|106971.5|107171.2|106971.2|107171.6|106971.6|107171.2|106971.2|4
1728425690000|2024-10-08 22:14:50|107171|106971|107171|106971|107171.6|106971.6|107170.7|106970.7|7
1728425700000|2024-10-08 22:15:00|107171.4|106971.4|107172.7|106972.7|107173.3|106973.3|107169.1|106969.1|17
1728425710000|2024-10-08 22:15:10|107171.7|106971.7|107171|106971|107171.9|106971.9|107169|106969|15
1728425720000|2024-10-08 22:15:20|107170.5|106970.5|107167.2|106967.2|107171|106971|107166.8|106966.8|18
1728425730000|2024-10-08 22:15:30|107167.3|106967.3|107167.4|106967.4|107167.6|106967.6|107167.3|106967.3|3
1728425740000|2024-10-08 22:15:40|107167|106967|107166.5|106966.5|107167.5|106967.5|107166.5|106966.5|6
1728425750000|2024-10-08 22:15:50|107162.7|106962.7|107159.3|106959.3|107165.2|106965.2|107159.2|106959.2|12
1728425760000|2024-10-08 22:16:00|107159.5|106959.5|107162.8|106962.8|107162.8|106962.8|107159.4|106959.4|11
1728425770000|2024-10-08 22:16:10|107162.9|106962.9|107163.8|106963.8|107165.9|106965.9|107162.9|106962.9|9
1728425780000|2024-10-08 22:16:20|107163.7|106963.7|107163.4|106963.4|107164.7|106964.7|107163.4|106963.4|6
1728425790000|2024-10-08 22:16:30|107163.6|106963.6|107161.9|106961.9|107163.6|106963.6|107161.6|106961.6|7
1728425800000|2024-10-08 22:16:40|107161.1|106961.1|107162.6|106962.6|107162.6|106962.6|107160.4|106960.4|7
1728425810000|2024-10-08 22:16:50|107162.5|106962.5|107163.5|106963.5|107163.5|106963.5|107162.3|106962.3|6
1728425820000|2024-10-08 22:17:00|107163.6|106963.6|107163.4|106963.4|107163.6|106963.6|107163.4|106963.4|5
1728425830000|2024-10-08 22:17:10|107163.3|106963.3|107164.4|106964.4|107164.5|106964.5|107163.2|106963.2|5
1728425840000|2024-10-08 22:17:20|107164.5|106964.5|107162.3|106962.3|107164.5|106964.5|107162.3|106962.3|5
1728425850000|2024-10-08 22:17:30|107161.4|106961.4|107162.4|106962.4|107163.1|106963.1|107161.3|106961.3|9
1728425860000|2024-10-08 22:17:40|107163.2|106963.2|107160|106960|107164.4|106964.4|107160|106960|10
1728425870000|2024-10-08 22:17:50|107160.1|106960.1|107163.5|106963.5|107163.5|106963.5|107160.1|106960.1|5
1728425880000|2024-10-08 22:18:00|107163.4|106963.4|107163.5|106963.5|107163.5|106963.5|107163.4|106963.4|2
1728425890000|2024-10-08 22:18:10|107163.3|106963.3|107163.3|106963.3|107163.8|106963.8|107163.1|106963.1|7
1728425900000|2024-10-08 22:18:20|107163.7|106963.7|107159.4|106959.4|107163.7|106963.7|107157.7|106957.7|12
1728425910000|2024-10-08 22:18:30|107161.1|106961.1|107157.4|106957.4|107163|106963|107157.4|106957.4|12
1728425920000|2024-10-08 22:18:40|107160.7|106960.7|107161.6|106961.6|107162.3|106962.3|107160.7|106960.7|8
1728425930000|2024-10-08 22:18:50|107160.9|106960.9|107164.1|106964.1|107164.1|106964.1|107160.9|106960.9|5
1728425940000|2024-10-08 22:19:00|107164.2|106964.2|107161.8|106961.8|107164.2|106964.2|107161.8|106961.8|6
1728425950000|2024-10-08 22:19:10|107161.7|106961.7|107162|106962|107162.9|106962.9|107159.5|106959.5|15
1728425960000|2024-10-08 22:19:20|107162.8|106962.8|107163.4|106963.4|107164.1|106964.1|107162.8|106962.8|5
1728425970000|2024-10-08 22:19:30|107163.5|106963.5|107164.3|106964.3|107164.3|106964.3|107163.4|106963.4|3
1728425980000|2024-10-08 22:19:40|107160.9|106960.9|107163.5|106963.5|107163.8|106963.8|107160.9|106960.9|7
1728425990000|2024-10-08 22:19:50|107163.6|106963.6|107163.6|106963.6|107163.6|106963.6|107163.6|106963.6|1
1728426000000|2024-10-08 22:20:00|107163.5|106963.5|107163.3|106963.3|107164|106964|107163.3|106963.3|9
1728426010000|2024-10-08 22:20:10|107163.6|106963.6|107159.2|106959.2|107163.6|106963.6|107159.2|106959.2|8
1728426020000|2024-10-08 22:20:20|107158.8|106958.8|107160.4|106960.4|107162.1|106962.1|107158.3|106958.3|15
1728426030000|2024-10-08 22:20:30|107161.3|106961.3|107163.1|106963.1|107163.1|106963.1|107161.3|106961.3|5
1728426040000|2024-10-08 22:20:40|107162.9|106962.9|107163.7|106963.7|107164|106964|107162.9|106962.9|5
1728426050000|2024-10-08 22:20:50|107163.8|106963.8|107163.9|106963.9|107164.1|106964.1|107163.7|106963.7|8
1728426060000|2024-10-08 22:21:00|107163.8|106963.8|107162.8|106962.8|107163.8|106963.8|107162.8|106962.8|3
1728426070000|2024-10-08 22:21:10|107161.3|106961.3|107161.4|106961.4|107161.5|106961.5|107161.3|106961.3|3
1728426080000|2024-10-08 22:21:20|107161.5|106961.5|107164.4|106964.4|107164.4|106964.4|107161.5|106961.5|9
1728426090000|2024-10-08 22:21:30|107164.3|106964.3|107162|106962|107164.3|106964.3|107161.6|106961.6|11
1728426100000|2024-10-08 22:21:40|107162.2|106962.2|107161.8|106961.8|107163.5|106963.5|107161.8|106961.8|8
1728426110000|2024-10-08 22:21:50|107161.3|106961.3|107161.7|106961.7|107162.6|106962.6|107161.2|106961.2|7
1728426120000|2024-10-08 22:22:00|107161.6|106961.6|107164|106964|107164|106964|107161.6|106961.6|5
1728426130000|2024-10-08 22:22:10|107163.8|106963.8|107164.1|106964.1|107164.1|106964.1|107163.8|106963.8|2
1728426140000|2024-10-08 22:22:20|107164|106964|107162.6|106962.6|107164.4|106964.4|107162|106962|9
1728426150000|2024-10-08 22:22:30|107162.5|106962.5|107162.6|106962.6|107162.6|106962.6|107162.4|106962.4|4
1728426160000|2024-10-08 22:22:40|107163.2|106963.2|107163.4|106963.4|107163.4|106963.4|107163.2|106963.2|5
1728426170000|2024-10-08 22:22:50|107163.5|106963.5|107163.6|106963.6|107163.6|106963.6|107163.5|106963.5|2
1728426180000|2024-10-08 22:23:00|107163.5|106963.5|107163.8|106963.8|107163.8|106963.8|107163.5|106963.5|4
1728426190000|2024-10-08 22:23:10|107164.4|106964.4|107164.5|106964.5|107164.6|106964.6|107164.4|106964.4|4
1728426200000|2024-10-08 22:23:20|107164.6|106964.6|107162.2|106962.2|107164.6|106964.6|107160.9|106960.9|7
1728426210000|2024-10-08 22:23:30|107163.4|106963.4|107164.3|106964.3|107164.4|106964.4|107163.3|106963.3|6
1728426220000|2024-10-08 22:23:40|107164|106964|107163.7|106963.7|107164.1|106964.1|107163.7|106963.7|6
1728426230000|2024-10-08 22:23:50|107164|106964|107163.9|106963.9|107164|106964|107163.4|106963.4|4
1728426240000|2024-10-08 22:24:00|107163.8|106963.8|107164.8|106964.8|107164.9|106964.9|107163.5|106963.5|7
1728426250000|2024-10-08 22:24:10|107164.7|106964.7|107164.2|106964.2|107164.7|106964.7|107163.6|106963.6|8
1728426260000|2024-10-08 22:24:20|107164.3|106964.3|107164.3|106964.3|107164.3|106964.3|107164.3|106964.3|1
1728426270000|2024-10-08 22:24:30|107165|106965|107164.8|106964.8|107165|106965|107164.8|106964.8|2
1728426280000|2024-10-08 22:24:40|107164.9|106964.9|107165.7|106965.7|107165.7|106965.7|107164.9|106964.9|3
1728426290000|2024-10-08 22:24:50|107166.2|106966.2|107166.2|106966.2|107166.2|106966.2|107166|106966|5
1728426300000|2024-10-08 22:25:00|107166.3|106966.3|107164.6|106964.6|107166.3|106966.3|107162.9|106962.9|8
1728426310000|2024-10-08 22:25:10|107163|106963|107161.3|106961.3|107163|106963|107160.8|106960.8|6
1728426320000|2024-10-08 22:25:20|107162.6|106962.6|107163.3|106963.3|107163.9|106963.9|107162.4|106962.4|9
1728426330000|2024-10-08 22:25:30|107163.2|106963.2|107163.2|106963.2|107163.2|106963.2|107163.2|106963.2|1
1728426340000|2024-10-08 22:25:40|107163.1|106963.1|107163.4|106963.4|107163.4|106963.4|107163.1|106963.1|3
1728426350000|2024-10-08 22:25:50|107163.8|106963.8|107163.8|106963.8|107164.2|106964.2|107163.5|106963.5|7
1728426360000|2024-10-08 22:26:00|107164|106964|107163.5|106963.5|107164|106964|107161.6|106961.6|9
1728426370000|2024-10-08 22:26:10|107163.2|106963.2|107162.6|106962.6|107163.2|106963.2|107160.8|106960.8|10
1728426380000|2024-10-08 22:26:20|107162.9|106962.9|107163.1|106963.1|107163.3|106963.3|107162.9|106962.9|7
1728426390000|2024-10-08 22:26:30|107163|106963|107162.8|106962.8|107163.1|106963.1|107162.8|106962.8|3
1728426400000|2024-10-08 22:26:40|107163.6|106963.6|107163.4|106963.4|107163.6|106963.6|107163.1|106963.1|7
1728426410000|2024-10-08 22:26:50|107161.8|106961.8|107161.6|106961.6|107162.9|106962.9|107161.3|106961.3|7
1728426420000|2024-10-08 22:27:00|107163.3|106963.3|107165.8|106965.8|107165.8|106965.8|107163.3|106963.3|10
1728426430000|2024-10-08 22:27:10|107165.7|106965.7|107165.5|106965.5|107165.8|106965.8|107165.5|106965.5|5
1728426440000|2024-10-08 22:27:20|107164.9|106964.9|107165.4|106965.4|107165.4|106965.4|107164.9|106964.9|2
1728426450000|2024-10-08 22:27:30|107165.2|106965.2|107164.7|106964.7|107165.6|106965.6|107164.7|106964.7|7
1728426460000|2024-10-08 22:27:40|107164.6|106964.6|107163.8|106963.8|107164.6|106964.6|107163.8|106963.8|4
1728426470000|2024-10-08 22:27:50|107163.7|106963.7|107165.3|106965.3|107165.3|106965.3|107162.9|106962.9|6
1728426480000|2024-10-08 22:28:00|107165.1|106965.1|107165|106965|107165.5|106965.5|107164.8|106964.8|6
1728426490000|2024-10-08 22:28:10|107164.9|106964.9|107165.1|106965.1|107165.1|106965.1|107164.9|106964.9|2
1728426500000|2024-10-08 22:28:20|107165.2|106965.2|107164.4|106964.4|107165.2|106965.2|107163.1|106963.1|7
1728426510000|2024-10-08 22:28:30|107164.2|106964.2|107164.5|106964.5|107164.5|106964.5|107162.4|106962.4|10
1728426520000|2024-10-08 22:28:40|107164.7|106964.7|107163.9|106963.9|107164.7|106964.7|107163.9|106963.9|9
1728426530000|2024-10-08 22:28:50|107163.8|106963.8|107163.6|106963.6|107163.9|106963.9|107163.6|106963.6|5
1728426540000|2024-10-08 22:29:00|107163.5|106963.5|107164|106964|107164|106964|107163.4|106963.4|4
1728426550000|2024-10-08 22:29:10|107163.8|106963.8|107163.1|106963.1|107165.1|106965.1|107161.9|106961.9|9
1728426560000|2024-10-08 22:29:20|107163.2|106963.2|107162.8|106962.8|107163.2|106963.2|107162.8|106962.8|3
1728426570000|2024-10-08 22:29:30|107162.9|106962.9|107163|106963|107163.8|106963.8|107162.9|106962.9|5
1728426580000|2024-10-08 22:29:40|107162.9|106962.9|107163.4|106963.4|107163.4|106963.4|107162.4|106962.4|5
1728426590000|2024-10-08 22:29:50|107163.3|106963.3|107163.3|106963.3|107163.3|106963.3|107163.3|106963.3|1
1728426600000|2024-10-08 22:30:00|107163.9|106963.9|107165.5|106965.5|107165.5|106965.5|107163.9|106963.9|3
1728426610000|2024-10-08 22:30:10|107165.4|106965.4|107164.8|106964.8|107166.3|106966.3|107164.8|106964.8|7
1728426620000|2024-10-08 22:30:20|107164.3|106964.3|107164.1|106964.1|107164.3|106964.3|107162.1|106962.1|9
1728426630000|2024-10-08 22:30:30|107164.2|106964.2|107164.1|106964.1|107164.3|106964.3|107164|106964|7
1728426640000|2024-10-08 22:30:40|107164.2|106964.2|107164.7|106964.7|107164.7|106964.7|107164.2|106964.2|2
1728426650000|2024-10-08 22:30:50|107164.8|106964.8|107165.2|106965.2|107165.8|106965.8|107164.5|106964.5|6
1728426660000|2024-10-08 22:31:00|107165.4|106965.4|107163.2|106963.2|107165.4|106965.4|107163.2|106963.2|9
1728426670000|2024-10-08 22:31:10|107161.9|106961.9|107164.1|106964.1|107164.1|106964.1|107161.9|106961.9|8
1728426680000|2024-10-08 22:31:20|107164.3|106964.3|107162.6|106962.6|107164.3|106964.3|107162.6|106962.6|3
1728426690000|2024-10-08 22:31:30|107162.4|106962.4|107164.6|106964.6|107164.6|106964.6|107162.3|106962.3|6
1728426700000|2024-10-08 22:31:40|107164.7|106964.7|107164.8|106964.8|107164.8|106964.8|107164.6|106964.6|4
1728426710000|2024-10-08 22:31:50|107163.6|106963.6|107163.6|106963.6|107164.9|106964.9|107163.5|106963.5|6
1728426720000|2024-10-08 22:32:00|107163.5|106963.5|107165|106965|107165|106965|107163.5|106963.5|5
1728426730000|2024-10-08 22:32:10|107164.8|106964.8|107162.9|106962.9|107164.8|106964.8|107162.9|106962.9|6
1728426740000|2024-10-08 22:32:20|107163|106963|107163|106963|107164.6|106964.6|107163|106963|3
1728426750000|2024-10-08 22:32:30|107162.9|106962.9|107163.5|106963.5|107164.8|106964.8|107162.7|106962.7|5
1728426760000|2024-10-08 22:32:40|107163.6|106963.6|107163.6|106963.6|107164.8|106964.8|107163.6|106963.6|3
1728426770000|2024-10-08 22:32:50|107164.8|106964.8|107164.8|106964.8|107164.8|106964.8|107164.8|106964.8|1
1728426780000|2024-10-08 22:33:00|107164.7|106964.7|107164.3|106964.3|107164.7|106964.7|107164.3|106964.3|2
1728426790000|2024-10-08 22:33:10|107164.4|106964.4|107164.6|106964.6|107164.6|106964.6|107162.9|106962.9|5
1728426800000|2024-10-08 22:33:20|107162.9|106962.9|107164.5|106964.5|107164.5|106964.5|107162.6|106962.6|5
1728426810000|2024-10-08 22:33:30|107164.8|106964.8|107164.7|106964.7|107164.8|106964.8|107164.6|106964.6|3
1728426820000|2024-10-08 22:33:40|107164.8|106964.8|107164.8|106964.8|107164.8|106964.8|107164.8|106964.8|1
1728426830000|2024-10-08 22:33:50|107164.4|106964.4|107165.5|106965.5|107166.4|106966.4|107164.4|106964.4|11
1728426840000|2024-10-08 22:34:00|107165.2|106965.2|107164.9|106964.9|107165.7|106965.7|107162.4|106962.4|13
1728426850000|2024-10-08 22:34:10|107164|106964|107163.2|106963.2|107164|106964|107161.5|106961.5|7
1728426860000|2024-10-08 22:34:20|107163.5|106963.5|107163.2|106963.2|107163.8|106963.8|107162.6|106962.6|9
1728426870000|2024-10-08 22:34:30|107163.9|106963.9|107162.9|106962.9|107165.2|106965.2|107162.9|106962.9|7
1728426880000|2024-10-08 22:34:40|107164.1|106964.1|107163.9|106963.9|107164.4|106964.4|107163.2|106963.2|12
1728426890000|2024-10-08 22:34:50|107163.8|106963.8|107163.2|106963.2|107163.8|106963.8|107161.5|106961.5|9
1728426900000|2024-10-08 22:35:00|107164|106964|107164.1|106964.1|107164.6|106964.6|107162.5|106962.5|6
1728426910000|2024-10-08 22:35:10|107162.5|106962.5|107164.2|106964.2|107164.2|106964.2|107162.5|106962.5|3
1728426920000|2024-10-08 22:35:20|107164|106964|107164|106964|107164|106964|107164|106964|1
1728426930000|2024-10-08 22:35:30|107163.7|106963.7|107163.8|106963.8|107163.8|106963.8|107163.7|106963.7|2
1728426940000|2024-10-08 22:35:40|107164.2|106964.2|107164.2|106964.2|107164.2|106964.2|107164.2|106964.2|1
1728426950000|2024-10-08 22:35:50|107165.4|106965.4|107164.7|106964.7|107165.4|106965.4|107164.7|106964.7|2
1728426960000|2024-10-08 22:36:00|107164.6|106964.6|107162.8|106962.8|107164.7|106964.7|107162.3|106962.3|9
1728426970000|2024-10-08 22:36:10|107164.4|106964.4|107164.6|106964.6|107164.6|106964.6|107164.3|106964.3|5
1728426980000|2024-10-08 22:36:20|107164.5|106964.5|107164.5|106964.5|107164.6|106964.6|107164.4|106964.4|4
1728426990000|2024-10-08 22:36:30|107164.4|106964.4|107163.2|106963.2|107164.5|106964.5|107163.2|106963.2|5
1728427000000|2024-10-08 22:36:40|107163.1|106963.1|107164.2|106964.2|107164.2|106964.2|107162.5|106962.5|5
1728427010000|2024-10-08 22:36:50|107164.3|106964.3|107164.3|106964.3|107164.4|106964.4|107164.3|106964.3|3
1728427020000|2024-10-08 22:37:00|107162.6|106962.6|107164.5|106964.5|107164.5|106964.5|107162.5|106962.5|5
1728427030000|2024-10-08 22:37:10|107165.7|106965.7|107165.9|106965.9|107166|106966|107165.7|106965.7|4
1728427040000|2024-10-08 22:37:20|107166|106966|107165.8|106965.8|107166|106966|107165.8|106965.8|2
1728427050000|2024-10-08 22:37:30|107165.6|106965.6|107165.6|106965.6|107165.6|106965.6|107165.6|106965.6|1
1728427060000|2024-10-08 22:37:40|107164.3|106964.3|107165.7|106965.7|107165.8|106965.8|107164.3|106964.3|6
1728427070000|2024-10-08 22:37:50|107163|106963|107162.3|106962.3|107164.7|106964.7|107162.3|106962.3|5
1728427080000|2024-10-08 22:38:00|107162.2|106962.2|107164.6|106964.6|107164.6|106964.6|107162.2|106962.2|5
1728427090000|2024-10-08 22:38:10|107164.5|106964.5|107164.5|106964.5|107164.5|106964.5|107164.5|106964.5|1
1728427110000|2024-10-08 22:38:30|107165.6|106965.6|107166.1|106966.1|107166.1|106966.1|107165.6|106965.6|4
1728427120000|2024-10-08 22:38:40|107166.2|106966.2|107164.2|106964.2|107166.2|106966.2|107162.5|106962.5|6
1728427130000|2024-10-08 22:38:50|107162.5|106962.5|107164.8|106964.8|107164.8|106964.8|107162.3|106962.3|6
1728427140000|2024-10-08 22:39:00|107165.8|106965.8|107165.8|106965.8|107165.9|106965.9|107165.8|106965.8|3
1728427150000|2024-10-08 22:39:10|107165.6|106965.6|107165.6|106965.6|107165.6|106965.6|107165.6|106965.6|1
1728427160000|2024-10-08 22:39:20|107164.3|106964.3|107164.9|106964.9|107165.9|106965.9|107164.3|106964.3|6
1728427170000|2024-10-08 22:39:30|107161.9|106961.9|107161.9|106961.9|107162.1|106962.1|107160.4|106960.4|8
1728427180000|2024-10-08 22:39:40|107161.7|106961.7|107161.7|106961.7|107161.7|106961.7|107161.7|106961.7|1
1728427190000|2024-10-08 22:39:50|107161.4|106961.4|107162|106962|107162.1|106962.1|107161.4|106961.4|3
1728427200000|2024-10-08 22:40:00|107162.1|106962.1|107164.2|106964.2|107164.2|106964.2|107162.1|106962.1|2
1728427210000|2024-10-08 22:40:10|107163.5|106963.5|107163.5|106963.5|107163.5|106963.5|107163.5|106963.5|1
1728427220000|2024-10-08 22:40:20|107163.3|106963.3|107163.2|106963.2|107163.3|106963.3|107163.2|106963.2|2
1728427230000|2024-10-08 22:40:30|107162.9|106962.9|107163.1|106963.1|107163.2|106963.2|107162.9|106962.9|3
1728427240000|2024-10-08 22:40:40|107162.9|106962.9|107163.6|106963.6|107163.6|106963.6|107162.9|106962.9|4
1728427250000|2024-10-08 22:40:50|107163.8|106963.8|107163|106963|107163.8|106963.8|107163|106963|4
1728427260000|2024-10-08 22:41:00|107162.9|106962.9|107161.8|106961.8|107163.4|106963.4|107161.8|106961.8|5
1728427270000|2024-10-08 22:41:10|107161.7|106961.7|107160.8|106960.8|107161.7|106961.7|107160.8|106960.8|2
1728427280000|2024-10-08 22:41:20|107160.7|106960.7|107161.4|106961.4|107161.4|106961.4|107160.1|106960.1|7
1728427290000|2024-10-08 22:41:30|107161.7|106961.7|107161.7|106961.7|107161.7|106961.7|107161.7|106961.7|1
1728427300000|2024-10-08 22:41:40|107161.6|106961.6|107161.3|106961.3|107161.7|106961.7|107161.3|106961.3|6
1728427310000|2024-10-08 22:41:50|107161.6|106961.6|107161.7|106961.7|107161.7|106961.7|107161.4|106961.4|4
1728427320000|2024-10-08 22:42:00|107162.2|106962.2|107162.2|106962.2|107162.4|106962.4|107162.2|106962.2|3
1728427330000|2024-10-08 22:42:10|107163|106963|107163.4|106963.4|107163.4|106963.4|107162.1|106962.1|4
1728427340000|2024-10-08 22:42:20|107163.6|106963.6|107162.8|106962.8|107163.6|106963.6|107162.8|106962.8|5
1728427350000|2024-10-08 22:42:30|107163|106963|107161.6|106961.6|107163|106963|107160|106960|9
1728427360000|2024-10-08 22:42:40|107161.5|106961.5|107163.1|106963.1|107163.1|106963.1|107161.5|106961.5|6
1728427370000|2024-10-08 22:42:50|107163.2|106963.2|107163.1|106963.1|107163.2|106963.2|107163.1|106963.1|2
1728427380000|2024-10-08 22:43:00|107162.9|106962.9|107163.1|106963.1|107163.1|106963.1|107162.9|106962.9|2
1728427390000|2024-10-08 22:43:10|107162.2|106962.2|107163.3|106963.3|107163.3|106963.3|107162.2|106962.2|3
1728427410000|2024-10-08 22:43:30|107163.4|106963.4|107162.9|106962.9|107164.2|106964.2|107161.6|106961.6|7
1728427420000|2024-10-08 22:43:40|107161.6|106961.6|107162.2|106962.2|107162.2|106962.2|107161.3|106961.3|6
1728427430000|2024-10-08 22:43:50|107163.5|106963.5|107162.9|106962.9|107163.5|106963.5|107162.2|106962.2|4
1728427440000|2024-10-08 22:44:00|107164.2|106964.2|107162.3|106962.3|107164.3|106964.3|107161.7|106961.7|8
1728427450000|2024-10-08 22:44:10|107164|106964|107164|106964|107164|106964|107163.6|106963.6|4
1728427460000|2024-10-08 22:44:20|107163.9|106963.9|107162.3|106962.3|107163.9|106963.9|107160.5|106960.5|3
1728427470000|2024-10-08 22:44:30|107162.2|106962.2|107160.7|106960.7|107162.2|106962.2|107160.7|106960.7|7
1728427480000|2024-10-08 22:44:40|107160.9|106960.9|107161.3|106961.3|107161.3|106961.3|107160.9|106960.9|4
1728427490000|2024-10-08 22:44:50|107161.1|106961.1|107160.8|106960.8|107161.2|106961.2|107160.8|106960.8|4
1728427500000|2024-10-08 22:45:00|107161.9|106961.9|107162|106962|107162.2|106962.2|107161.4|106961.4|9
1728427510000|2024-10-08 22:45:10|107162.2|106962.2|107164.7|106964.7|107164.7|106964.7|107162.1|106962.1|8
1728427520000|2024-10-08 22:45:20|107165|106965|107165|106965|107165.3|106965.3|107164.8|106964.8|5
1728427530000|2024-10-08 22:45:30|107164.9|106964.9|107164.8|106964.8|107164.9|106964.9|107164.8|106964.8|2
1728427540000|2024-10-08 22:45:40|107164.9|106964.9|107165.5|106965.5|107165.6|106965.6|107164.9|106964.9|5
1728427550000|2024-10-08 22:45:50|107165|106965|107165.3|106965.3|107165.3|106965.3|107164.8|106964.8|4
1728427560000|2024-10-08 22:46:00|107165.5|106965.5|107165.9|106965.9|107165.9|106965.9|107165.5|106965.5|4
1728427570000|2024-10-08 22:46:10|107166|106966|107163.5|106963.5|107166.2|106966.2|107162.3|106962.3|10
1728427580000|2024-10-08 22:46:20|107164.8|106964.8|107163.5|106963.5|107164.8|106964.8|107163.4|106963.4|7
1728427590000|2024-10-08 22:46:30|107163.6|106963.6|107164.9|106964.9|107164.9|106964.9|107163.5|106963.5|4
1728427600000|2024-10-08 22:46:40|107165|106965|107164.8|106964.8|107165|106965|107164.8|106964.8|2
1728427610000|2024-10-08 22:46:50|107164.9|106964.9|107164.4|106964.4|107165|106965|107162.9|106962.9|9
1728427620000|2024-10-08 22:47:00|107164.3|106964.3|107164.1|106964.1|107164.4|106964.4|107162.5|106962.5|7
1728427630000|2024-10-08 22:47:10|107164|106964|107164.1|106964.1|107164.1|106964.1|107164|106964|2
1728427640000|2024-10-08 22:47:20|107164|106964|107163.7|106963.7|107164|106964|107163.7|106963.7|2
1728427650000|2024-10-08 22:47:30|107163.8|106963.8|107164.2|106964.2|107164.2|106964.2|107163.8|106963.8|2
1728427660000|2024-10-08 22:47:40|107164.8|106964.8|107166.1|106966.1|107166.1|106966.1|107164.8|106964.8|6
1728427670000|2024-10-08 22:47:50|107166.2|106966.2|107166.3|106966.3|107166.3|106966.3|107166.2|106966.2|2
1728427680000|2024-10-08 22:48:00|107165.8|106965.8|107164.1|106964.1|107165.9|106965.9|107163.1|106963.1|5
1728427690000|2024-10-08 22:48:10|107164.2|106964.2|107164|106964|107164.2|106964.2|107162.7|106962.7|6
1728427700000|2024-10-08 22:48:20|107163.9|106963.9|107164.3|106964.3|107164.3|106964.3|107163.9|106963.9|4
1728427710000|2024-10-08 22:48:30|107164.1|106964.1|107161.9|106961.9|107164.1|106964.1|107159.7|106959.7|10
1728427720000|2024-10-08 22:48:40|107161.3|106961.3|107162.1|106962.1|107162.9|106962.9|107161.2|106961.2|10
1728427730000|2024-10-08 22:48:50|107162.4|106962.4|107162.2|106962.2|107162.4|106962.4|107162|106962|6
1728427740000|2024-10-08 22:49:00|107162|106962|107162|106962|107162.1|106962.1|107161.7|106961.7|5
1728427750000|2024-10-08 22:49:10|107162.2|106962.2|107162.3|106962.3|107162.3|106962.3|107162.2|106962.2|2
1728427760000|2024-10-08 22:49:20|107162.2|106962.2|107162.5|106962.5|107162.5|106962.5|107162.2|106962.2|2
1728427770000|2024-10-08 22:49:30|107164.2|106964.2|107165.6|106965.6|107166.3|106966.3|107164.2|106964.2|5
1728427780000|2024-10-08 22:49:40|107165.5|106965.5|107165.4|106965.4|107166|106966|107165|106965|4
1728427790000|2024-10-08 22:49:50|107166.2|106966.2|107166.2|106966.2|107166.2|106966.2|107166.2|106966.2|1
1728427800000|2024-10-08 22:50:00|107167.1|106967.1|107167.1|106967.1|107167.1|106967.1|107167.1|106967.1|1
1728427810000|2024-10-08 22:50:10|107167.2|106967.2|107166.9|106966.9|107167.2|106967.2|107166.9|106966.9|2
1728427820000|2024-10-08 22:50:20|107167|106967|107165.5|106965.5|107167|106967|107165.2|106965.2|7
1728427830000|2024-10-08 22:50:30|107164.3|106964.3|107164.1|106964.1|107164.7|106964.7|107164.1|106964.1|9
1728427840000|2024-10-08 22:50:40|107164.2|106964.2|107163.3|106963.3|107164.2|106964.2|107163.3|106963.3|6
1728427850000|2024-10-08 22:50:50|107164|106964|107164.3|106964.3|107164.3|106964.3|107164|106964|2
1728427860000|2024-10-08 22:51:00|107164.4|106964.4|107163.4|106963.4|107164.7|106964.7|107160.9|106960.9|13
1728427870000|2024-10-08 22:51:10|107160.9|106960.9|107160.7|106960.7|107160.9|106960.9|107159.4|106959.4|6
1728427880000|2024-10-08 22:51:20|107161.3|106961.3|107163.4|106963.4|107163.7|106963.7|107161.3|106961.3|8
1728427900000|2024-10-08 22:51:40|107163.2|106963.2|107156.8|106956.8|107163.3|106963.3|107156.2|106956.2|12
1728427910000|2024-10-08 22:51:50|107156.7|106956.7|107152.9|106952.9|107156.7|106956.7|107152.9|106952.9|7
1728427920000|2024-10-08 22:52:00|107152.8|106952.8|107146.2|106946.2|107152.9|106952.9|107145.7|106945.7|16
1728427930000|2024-10-08 22:52:10|107146.1|106946.1|107148.3|106948.3|107148.3|106948.3|107145.5|106945.5|16
1728427940000|2024-10-08 22:52:20|107147.3|106947.3|107145.3|106945.3|107147.7|106947.7|107144.7|106944.7|22
1728427950000|2024-10-08 22:52:30|107145.7|106945.7|107147.1|106947.1|107147.6|106947.6|107145.7|106945.7|10
1728427960000|2024-10-08 22:52:40|107149.3|106949.3|107149.6|106949.6|107150.4|106950.4|107149.1|106949.1|20
1728427970000|2024-10-08 22:52:50|107149.8|106949.8|107150.1|106950.1|107150.3|106950.3|107149|106949|18
1728427980000|2024-10-08 22:53:00|107149.9|106949.9|107149.7|106949.7|107153.1|106953.1|107149.7|106949.7|14
1728427990000|2024-10-08 22:53:10|107150.1|106950.1|107146.6|106946.6|107150.1|106950.1|107146.6|106946.6|11
1728428000000|2024-10-08 22:53:20|107146.5|106946.5|107146.9|106946.9|107148.5|106948.5|107145.9|106945.9|18
1728428010000|2024-10-08 22:53:30|107147.4|106947.4|107150.8|106950.8|107151.6|106951.6|107146.9|106946.9|18
1728428020000|2024-10-08 22:53:40|107149.5|106949.5|107148.3|106948.3|107149.5|106949.5|107148|106948|12
1728428030000|2024-10-08 22:53:50|107148.4|106948.4|107148.6|106948.6|107148.6|106948.6|107147.8|106947.8|6
1728428040000|2024-10-08 22:54:00|107149.1|106949.1|107147.5|106947.5|107149.1|106949.1|107147.1|106947.1|14
1728428050000|2024-10-08 22:54:10|107147.8|106947.8|107147.2|106947.2|107148.8|106948.8|107147.2|106947.2|15
1728428060000|2024-10-08 22:54:20|107146.9|106946.9|107147.3|106947.3|107147.3|106947.3|107145.7|106945.7|13
1728428070000|2024-10-08 22:54:30|107148|106948|107150.7|106950.7|107151.6|106951.6|107148|106948|15
1728428080000|2024-10-08 22:54:40|107151.1|106951.1|107148.1|106948.1|107151.6|106951.6|107148.1|106948.1|15
1728428090000|2024-10-08 22:54:50|107148.2|106948.2|107148.8|106948.8|107148.9|106948.9|107147.2|106947.2|9
1728428100000|2024-10-08 22:55:00|107148.3|106948.3|107147|106947|107148.5|106948.5|107146.4|106946.4|15
1728428110000|2024-10-08 22:55:10|107147.8|106947.8|107146.9|106946.9|107148.6|106948.6|107146.8|106946.8|13
1728428120000|2024-10-08 22:55:20|107147|106947|107146.6|106946.6|107148.2|106948.2|107146.6|106946.6|10
1728428130000|2024-10-08 22:55:30|107147.2|106947.2|107145.7|106945.7|107147.4|106947.4|107145.7|106945.7|11
1728428140000|2024-10-08 22:55:40|107146.2|106946.2|107147.2|106947.2|107149.5|106949.5|107146|106946|9
1728428150000|2024-10-08 22:55:50|107146|106946|107146.2|106946.2|107146.2|106946.2|107144.4|106944.4|14
1728428160000|2024-10-08 22:56:00|107145.7|106945.7|107144.7|106944.7|107145.7|106945.7|107144.2|106944.2|6
1728428170000|2024-10-08 22:56:10|107142.2|106942.2|107141.8|106941.8|107142.5|106942.5|107141.8|106941.8|4
1728428180000|2024-10-08 22:56:20|107142.5|106942.5|107144.1|106944.1|107144.1|106944.1|107142.5|106942.5|5
1728428190000|2024-10-08 22:56:30|107145.1|106945.1|107142.9|106942.9|107145.1|106945.1|107142.2|106942.2|7
1728428200000|2024-10-08 22:56:40|107142.8|106942.8|107142.9|106942.9|107142.9|106942.9|107142.8|106942.8|2
1728428210000|2024-10-08 22:56:50|107141.8|106941.8|107141.3|106941.3|107141.8|106941.8|107138.4|106938.4|10
1728428220000|2024-10-08 22:57:00|107140.1|106940.1|107139.2|106939.2|107140.6|106940.6|107137.7|106937.7|11
1728428230000|2024-10-08 22:57:10|107139.3|106939.3|107139.1|106939.1|107140|106940|107137.8|106937.8|13
1728428240000|2024-10-08 22:57:20|107139|106939|107137.8|106937.8|107139.3|106939.3|107137.7|106937.7|8
1728428250000|2024-10-08 22:57:30|107138|106938|107136.3|106936.3|107138.5|106938.5|107136.2|106936.2|10
1728428260000|2024-10-08 22:57:40|107136.2|106936.2|107140.4|106940.4|107140.4|106940.4|107136.2|106936.2|8
1728428270000|2024-10-08 22:57:50|107139.3|106939.3|107137.6|106937.6|107139.3|106939.3|107137.6|106937.6|3
1728428280000|2024-10-08 22:58:00|107138.9|106938.9|107141.9|106941.9|107142.4|106942.4|107138.9|106938.9|8
1728428290000|2024-10-08 22:58:10|107142.1|106942.1|107138.2|106938.2|107142.1|106942.1|107138.2|106938.2|6
1728428300000|2024-10-08 22:58:20|107139.5|106939.5|107138.2|106938.2|107141.6|106941.6|107138.1|106938.1|7
1728428310000|2024-10-08 22:58:30|107137.9|106937.9|107137.9|106937.9|107138|106938|107137.9|106937.9|3
1728428320000|2024-10-08 22:58:40|107135.6|106935.6|107138.7|106938.7|107138.7|106938.7|107135.4|106935.4|7
1728428330000|2024-10-08 22:58:50|107138.9|106938.9|107141|106941|107141|106941|107137.2|106937.2|9
1728428340000|2024-10-08 22:59:00|107141.1|106941.1|107140.1|106940.1|107141.3|106941.3|107140.1|106940.1|7
1728428350000|2024-10-08 22:59:10|107139.6|106939.6|107137.3|106937.3|107139.6|106939.6|107137.3|106937.3|5
1728428360000|2024-10-08 22:59:20|107137.1|106937.1|107136.9|106936.9|107137.1|106937.1|107136.9|106936.9|5
1728428370000|2024-10-08 22:59:30|107137|106937|107137.2|106937.2|107137.6|106937.6|107137|106937|6
1728428380000|2024-10-08 22:59:40|107136.4|106936.4|107136.7|106936.7|107136.7|106936.7|107135.8|106935.8|5
1728428390000|2024-10-08 22:59:50|107139.4|106939.4|107137.6|106937.6|107139.4|106939.4|107135|106935|12
1728428400000|2024-10-08 23:00:00|107136.5|106936.5|107137.9|106937.9|107139.6|106939.6|107134|106934|35
1728428410000|2024-10-08 23:00:10|107137.6|106937.6|107136.3|106948.1|107139.4|106948.7|107133|106937.6|39
1728428420000|2024-10-08 23:00:20|107136.4|106948|107133.5|106945.2|107140.6|106949.7|107131.4|106940.5|35
1728428430000|2024-10-08 23:00:30|107132.7|106946.1|107135.9|106948.6|107142|106949.5|107132.7|106938.5|36
1728428440000|2024-10-08 23:00:40|107134.1|106948.5|107139.3|106946.3|107142.1|106948.7|107134.1|106940.4|18
1728428450000|2024-10-08 23:00:50|107137.6|106947.5|107135.2|106945.4|107141.7|106947.9|107133.1|106941.4|19
1728428460000|2024-10-08 23:01:00|107140.4|106940.4|107134.5|106950|107141.1|106950|107134.1|106940.4|11
1728428470000|2024-10-08 23:01:10|107133.4|106949|107129.5|106948.2|107141.9|106949|107129.5|106941.2|18
1728428480000|2024-10-08 23:01:20|107129.3|106948.4|107135.8|106935.8|107137|106948.4|107127.8|106935.7|6
1728428490000|2024-10-08 23:01:30|107136.7|106936.7|107135.8|106935.8|107138.8|106938.8|107134.4|106934.4|7
1728428500000|2024-10-08 23:01:40|107136.9|106936.9|107128.4|106946.7|107138.7|106948.5|107126.2|106936.3|11
1728428510000|2024-10-08 23:01:50|107130.4|106948.7|107128.5|106949.9|107130.5|106950.1|107125.9|106944.4|22
1728428520000|2024-10-08 23:02:00|107128.1|106950.3|107127.6|106954.3|107133.3|106955.4|107125|106947.3|46
1728428530000|2024-10-08 23:02:10|107129.1|106954.1|107129.5|106957.5|107131.7|106957.5|107129.1|106954.1|13
1728428540000|2024-10-08 23:02:20|107129.7|106957.6|107124.6|106957.2|107133.9|106961.8|107124.6|106956.7|24
1728428550000|2024-10-08 23:02:30|107124.3|106957.5|107127.6|106955.1|107133.6|106958.6|107123.3|106948.3|12
1728428560000|2024-10-08 23:02:40|107126.7|106956.6|107119.1|106959.9|107126.9|106962|107119.1|106956.5|31
1728428570000|2024-10-08 23:02:50|107119|106960|107110.8|106966.8|107119|106967.3|107110.5|106960|20
1728428580000|2024-10-08 23:03:00|107113|106967.2|107110.8|106967.8|107114.6|106969.8|107108.9|106965.9|15
1728428590000|2024-10-08 23:03:10|107111|106967.9|107111.7|106968.7|107111.7|106968.7|107111|106967.7|6
1728428600000|2024-10-08 23:03:20|107110.9|106968.6|107111.7|106965.4|107114.3|106968.6|107109.5|106964.9|29
1728428610000|2024-10-08 23:03:30|107111.8|106965.5|107122|106954.5|107122.5|106968.1|107108.7|106954.3|35
1728428620000|2024-10-08 23:03:40|107122.6|106953.5|107121.6|106955.6|107123.6|106955.8|107119.6|106953.3|36
1728428630000|2024-10-08 23:03:50|107120.5|106954.9|107121.9|106950.8|107126.2|106955.5|107119.6|106946.9|32
1728428640000|2024-10-08 23:04:00|107123.5|106949.5|107111.5|106965.2|107126.1|106967.4|107109|106949.2|28
1728428650000|2024-10-08 23:04:10|107111|106967.1|107113|106968.8|107113.4|106968.8|107110.9|106966.3|8
1728428660000|2024-10-08 23:04:20|107112.8|106968.9|107111.2|106968.6|107112.8|106968.9|107111.1|106968.6|4
1728428670000|2024-10-08 23:04:30|107112.4|106969.8|107122.6|106958.6|107125|106970|107112.4|106958.1|11
1728428680000|2024-10-08 23:04:40|107122.5|106958.4|107122.4|106958.4|107124.1|106959.5|107122.4|106958.4|10
1728428690000|2024-10-08 23:04:50|107125|106958.3|107113.2|106970.1|107125|106970.1|107113.1|106958.2|8
1728428700000|2024-10-08 23:05:00|107113.3|106970|107113.3|106972.7|107114.7|106972.7|107112.7|106970|9
1728428710000|2024-10-08 23:05:10|107113.2|106972.8|107114.5|106972.3|107115.2|106974.9|107113.2|106971.8|10
1728428720000|2024-10-08 23:05:20|107114.4|106972.4|107123.8|106960.8|107124.1|106973.9|107114.4|106960.7|9
1728428730000|2024-10-08 23:05:30|107123.7|106960.9|107127|106965.9|107128.9|106967.7|107123.6|106960.9|12
1728428740000|2024-10-08 23:05:40|107127.1|106965.8|107127.3|106965.7|107127.3|106966.1|107127.1|106965.7|4
1728428750000|2024-10-08 23:05:50|107127.2|106975.6|107117.5|106976.3|107127.2|106976.5|107116|106975.6|8
1728428760000|2024-10-08 23:06:00|107116.5|106975.4|107116.5|106975.5|107116.5|106975.5|107116.5|106975.4|3
1728428770000|2024-10-08 23:06:10||106975.6||106975.5||106975.6||106975.5|2
1728428780000|2024-10-08 23:06:20|107116.4|106976.4|107127.1|106966.1|107130.8|106976.4|107116.4|106960.6|8
1728428790000|2024-10-08 23:06:30|107127|106966.2|107127.1|106969|107129.1|106969|107127|106966.2|7
1728428800000|2024-10-08 23:06:40|107126.9|106967.9|107118.7|106978|107129.6|106979|107115.4|106967.9|15
1728428810000|2024-10-08 23:06:50|107118.6|106978.1|107117.7|106980.7|107118.6|106981.1|107113.7|106978.1|15
1728428820000|2024-10-08 23:07:00|107114.8|106980.1|107117.6|106978.8|107132.1|106980.4|107114.5|106970.1|27
1728428830000|2024-10-08 23:07:10|107115.8|106978.5|107122.2|106981|107129|106981|107114.4|106977.6|27
1728428840000|2024-10-08 23:07:20|107120.2|106981.3|107122.8|106978.3|107122.8|106982.3|107114|106978.3|15
1728428850000|2024-10-08 23:07:30|107125.9|106977.1|107116.5|106978.8|107125.9|106979.2|107115.1|106976|19
1728428860000|2024-10-08 23:07:40|107117.8|106979.7|107115.9|106979.8|107128.8|106981.3|107115.9|106977.6|20
1728428870000|2024-10-08 23:07:50|107117.4|106979.2|107115.4|106978.5|107134.7|106979.3|107115.4|106970|25
1728428880000|2024-10-08 23:08:00|107117.3|106978.2|107117.5|106978.1|107130.9|106980|107114.6|106970.5|28
1728428890000|2024-10-08 23:08:10|107117.4|106978.2|107118.9|106979.4|107121|106980|107115.3|106978.2|13
1728428900000|2024-10-08 23:08:20|107119.6||107116.7||107119.6||107116.7||4
1728428910000|2024-10-08 23:08:30|107118.6|106978.8|107115.3|106979.8|107118.6|106979.9|107115.3|106978.8|9
1728428920000|2024-10-08 23:08:40|107115.5|106979.5|107126.5|106970.4|107126.8|106979.5|107115.5|106970.4|6
1728428930000|2024-10-08 23:08:50|107126.3|106970.6|107127.9|106972.5|107129|106972.5|107125.2|106970.4|13
1728428940000|2024-10-08 23:09:00|107130.4|106972.9|107125.7|106970.7|107130.6|106973.6|107125.3|106970.7|13
1728428950000|2024-10-08 23:09:10|107125.8|106970.6|107114.9|106980.9|107125.8|106981.4|107114.9|106970.6|15
1728428960000|2024-10-08 23:09:20|107114.8|106981|107116.2|106981.3|107118.4|106982.5|107114.8|106981|19
1728428970000|2024-10-08 23:09:30|107116.1|106981.4|107117.6|106981.7|107124.4|106981.7|107115.3|106978.5|25
1728428980000|2024-10-08 23:09:40|107116.1|106981.6|107118.5|106981.6|107129.2|106982.8|107115|106979.2|25
1728428990000|2024-10-08 23:09:50|107118.2|106981.8|107124.9|106979|107128.5|106982.6|107116.2|106979|22
1728429000000|2024-10-08 23:10:00|107125.9|106978.7|107116.3|106982.4|107126.3|106983.6|107115.9|106978.7|32
1728429010000|2024-10-08 23:10:10|107116.2|106982.6|107117.6|106982.5|107126.8|106982.8|107115.1|106980.6|28
1728429020000|2024-10-08 23:10:20|107117.4|106982.7|107116.5|106980.8|107126.4|106982.7|107112.8|106979|26
1728429030000|2024-10-08 23:10:30|107116.4|106980.5|107123.6|106979.4|107127.3|106980.9|107114|106979.4|18
1728429040000|2024-10-08 23:10:40|107122.3|106979.8|107116.3|106982.1|107122.4|106982.4|107115.9|106979.7|23
1728429050000|2024-10-08 23:10:50|107116.4|106982.3|107116.3|106982.1|107120.5|106982.8|107115.9|106981.9|19
1728429060000|2024-10-08 23:11:00|107117.2|106981.9|107130.5|106976.6|107130.5|106983.2|107116.9|106974.9|13
1728429070000|2024-10-08 23:11:10|107128.3|106974.8|107128.1|106973.8|107129.7|106974.8|107127.1|106973.8|6
1728429080000|2024-10-08 23:11:20|107130.9|106974.8|107128.1|106974.4|107133.6|106975.3|107126.9|106973|19
1728429090000|2024-10-08 23:11:30|107128|106974.5|107117.8|106983.6|107128|106984|107116.7|106974.5|7
1728429100000|2024-10-08 23:11:40|107117.2|106983.1|107115.5|106980.7|107137.3|106983.6|107114.5|106978.2|28
1728429110000|2024-10-08 23:11:50|107117|106981.6|107116.2|106981.7|107123.5|106982.1|107113.9|106979.7|22
1728429120000|2024-10-08 23:12:00|107116.8|106980.7|107118|106982.4|107125.3|106982.4|107112.8|106979.8|23
1728429130000|2024-10-08 23:12:10|107118.1|106982.3|107122.6|106980.1|107126.9|106982.8|107114.6|106978.9|13
1728429140000|2024-10-08 23:12:20|107121.2|106980.5|107114.5|106981.8|107123.4|106981.8|107114.3|106980.5|15
1728429150000|2024-10-08 23:12:30|107120.6|106982.4|107117.5|106983.2|107125.5|106983.4|107117.5|106981.1|23
1728429160000|2024-10-08 23:12:40|107119.8|106983.5|107118.2|106983.1|107128.9|106983.8|107114.3|106980.2|20
1728429170000|2024-10-08 23:12:50|107117.9|106983.2|107121|106982.7|107126.8|106983.4|107116.2|106980|21
1728429180000|2024-10-08 23:13:00|107120.9|106982.8|107117.7|106982.8|107120.9|106984|107117.7|106982|7
1728429190000|2024-10-08 23:13:10|107117.6|106982.9|107117.6|106982.7|107120.3|106983.2|107117.5|106982.7|11
1728429200000|2024-10-08 23:13:20|107117.5|106982.8|107130.5|106974.6|107133.3|106984.9|107117.5|106974.4|22
1728429210000|2024-10-08 23:13:30|107129.4|106975|107129.1|106974.5|107131|106975|107127.2|106974.2|13
1728429220000|2024-10-08 23:13:40|107129|106974.7|107126.3|106969.9|107130.3|106974.8|107124.1|106969.8|21
1728429230000|2024-10-08 23:13:50|107128.2|106970.1|107116.6|106983|107129.7|106984.5|107114.3|106969.6|23
1728429240000|2024-10-08 23:14:00|107117.7|106982.6|107118.9|106983.7|107119.8|106984.2|107116.5|106982.6|18
1728429250000|2024-10-08 23:14:10|107118.7|106983.9|107116.9|106984.2|107127.5|106984.3|107116.3|106981.5|24
1728429260000|2024-10-08 23:14:20|107115.9|106983.7|107117|106982.7|107126.9|106984.5|107115.2|106980.4|23
1728429270000|2024-10-08 23:14:30|107116.9|106982.8|107120.4|106986.2|107126|106987.3|107116.9|106982.8|34
1728429280000|2024-10-08 23:14:40|107122.1|106986.7|107123.2|106987.6|107125.8|106987.9|107118.7|106986|51
1728429290000|2024-10-08 23:14:50|107123.7|106987.2|107133.2|106980.7|107133.3|106987.6|107120.6|106980.4|30
1728429300000|2024-10-08 23:15:00|107134.4|106981|107072.5|107022.5|107134.4|107026.4|107071.2|106975.9|49
1728429310000|2024-10-08 23:15:10|107074.9|107024.9|107075.4|107025.4|107120.3|107025.8|107072.5|106990|34
1728429320000|2024-10-08 23:15:20|107073.3|107023.3|107119.7|106989.8|107119.7|107026|107070.6|106989.8|39
1728429330000|2024-10-08 23:15:30|107117.6|106989.5|107073.8|107023.8|107128.1|107026.7|107071.7|106988.1|51
1728429340000|2024-10-08 23:15:40|107074.7|107024.7|107120.2|106989.6|107120.2|107027.2|107070.6|106989.5|37
1728429350000|2024-10-08 23:15:50|107072.4|107022.4|107120.1|106989.5|107126.8|107026.9|107071|106988.7|49
1728429360000|2024-10-08 23:16:00|107118|106989.1|107075.5|107025.5|107118|107026.3|107069|106986.1|58
1728429370000|2024-10-08 23:16:10|107078.4|107028.4|107131.4|106979.7|107147.8|107034.2|107067.7|106973.4|60
1728429380000|2024-10-08 23:16:20|107128|106976.8|107126.5|106974.6|107135.3|106984.4|107118.4|106969.5|68
1728429390000|2024-10-08 23:16:30|107123.8|106971.8|107119.6|106985|107127.6|106985.9|107110.3|106971.8|65
1728429400000|2024-10-08 23:16:40|107120.3|106982.2|107134.6|106982.9|107139.7|106984.9|107119.1|106967.1|62
1728429410000|2024-10-08 23:16:50|107127.7|106979.9|107121.9|106982.3|107139.5|106984.3|107116.7|106973|65
1728429420000|2024-10-08 23:17:00|107119.7|106980.2|107115.1|106987.1|107123.4|107024.3|107071|106977.9|67
1728429430000|2024-10-08 23:17:10|107111.1|106984.9|107129.2|106973.9|107134.3|107023.6|107072.2|106972.2|70
1728429440000|2024-10-08 23:17:20|107131.3|106976.9|107125.1|106982.7|107149|106989.5|107119.8|106973.8|68
1728429450000|2024-10-08 23:17:30|107124.1|106984|107077.8|107027.8|107129.2|107029.3|107072.7|106978.6|69
1728429460000|2024-10-08 23:17:40|107079.6|107029.6|107116.6|106991.5|107128.5|107029.6|107074.5|106981.1|64
1728429470000|2024-10-08 23:17:50|107078.8|107028.8|107138.7|106979.8|107144.8|107028.8|107076.4|106969.6|65
1728429480000|2024-10-08 23:18:00|107136.5|106980.2|107124.6|106979.9|107141.1|106984.6|107118.3|106969.8|69
1728429490000|2024-10-08 23:18:10|107133.6|106984.1|107112.9|106984.7|107141.5|106986.8|107111.2|106971.8|71
1728429500000|2024-10-08 23:18:20|107114.8|106986.6|107124.4|106979.6|107145.3|106987.5|107113|106971.7|63
1728429510000|2024-10-08 23:18:30|107122|106977.2|107123.5|106981.3|107133.1|106985.6|107113.3|106977.2|69
1728429520000|2024-10-08 23:18:40|107125.2|106984.5|107117.2|106986.3|107125.2|106986.3|107111.5|106975.4|62
1728429530000|2024-10-08 23:18:50|107115.4|106984.5|107112.9|106984|107124.1|106986.7|107109.4|106975.6|69
1728429540000|2024-10-08 23:19:00|107072.9|107022.9|107121.3|106983.4|107122.7|107023.2|107070.8|106973.4|70
1728429550000|2024-10-08 23:19:10|107119.5|106983.7|107119|106976.1|107124.3|107021.8|107071.8|106974.9|69
1728429560000|2024-10-08 23:19:20|107121.3|106975.8|107128|106983.5|107139.8|106983.9|107110.2|106971.9|68
1728429570000|2024-10-08 23:19:30|107125.2|106984.2|107126.7|106983|107140.7|106984.5|107120.1|106973.2|70
1728429580000|2024-10-08 23:19:40|107121.8|106981.1|107132.2|106975|107139.2|106985.8|107115.7|106975|67
1728429590000|2024-10-08 23:19:50|107130.7|106978|107132.9|106979.8|107142.4|106982.8|107124.6|106973.8|61
1728429600000|2024-10-08 23:20:00|107132.1|106979.9|107140.7|106976.7|107144.5|106983.6|107125.2|106972.2|67
1728429610000|2024-10-08 23:20:10|107138.1|106973.5|107119.9|106982.9|107141.2|106984.7|107106.3|106972.2|69
1728429620000|2024-10-08 23:20:20|107121.6|106983.5|107124.9|106979.4|107128|106983.6|107110.1|106976.2|67
1728429630000|2024-10-08 23:20:30|107125|106979.1|107124.4|106981|107126.4|106983.1|107107.7|106975.9|67
1728429640000|2024-10-08 23:20:40|107125.2|106981.7|107109.8|106973.6|107128|107026.6|107064.2|106972.2|61
1728429650000|2024-10-08 23:20:50|107104.5|106975.3|107119.1|106980.4|107127.9|107024|107063.7|106972.8|71
1728429660000|2024-10-08 23:21:00|107118.4|106983.2|107122.4|106975.5|107128.8|107018.5|107068.5|106972.3|60
1728429670000|2024-10-08 23:21:10|107121.8|106975.4|107124.5|106974.8|107124.7|106982.3|107101.8|106971.7|65
1728429680000|2024-10-08 23:21:20|107118.9|106973.3|107129.2|106980.3|107140.6|106986|107117.7|106971.8|65
1728429690000|2024-10-08 23:21:30|107132.5|106979.1|107132.8|106976.1|107144.8|106982.1|107126|106972.3|69
1728429700000|2024-10-08 23:21:40|107130.7|106977.3|107131.7|106974.4|107145.9|106985.2|107126.1|106969.3|69
1728429710000|2024-10-08 23:21:50|107134.5|106977.2|107127.9|106976.3|107145.8|106979.8|107126.4|106972.3|69
1728429720000|2024-10-08 23:22:00|107125.9|106975.9|107134.3|106973.1|107141.3|106982.6|107117.3|106970.5|68
1728429730000|2024-10-08 23:22:10|107132.7|106975.4|107114.5|106976.2|107140.4|106979.8|107114.5|106970.1|69
1728429740000|2024-10-08 23:22:20|107130.5|106977.8|107124.9|106978.7|107130.5|106980.4|107120.1|106973|65
1728429750000|2024-10-08 23:22:30|107125.2|106979|107128.9|106977.2|107129.1|106986.4|107117.3|106973.1|64
1728429760000|2024-10-08 23:22:40|107125.9|106974.3|107127.2|106981.2|107131.6|106986.5|107111.8|106974.3|62
1728429770000|2024-10-08 23:22:50|107122.6|106978.7|107124.1|106979.4|107139.6|106981.9|107113.1|106975.6|65
1728429780000|2024-10-08 23:23:00|107125|106980.3|107124.1|106977.5|107127|106982.7|107112|106975.4|68
1728429790000|2024-10-08 23:23:10|107124.7|106981|107124.7|106979.6|107128|106982|107106.6|106975.3|67
1728429800000|2024-10-08 23:23:20|107125.7|106980.7|107123.6|106982.2|107126.8|106983|107105.8|106975.4|67
1728429810000|2024-10-08 23:23:30|107124.3|106975.9|107122.2|106978.2|107128.8|106982.8|107109.5|106975.5|68
1728429820000|2024-10-08 23:23:40|107122.7|106978.7|107126.9|106980|107128|106982.7|107107|106976.3|67
1728429830000|2024-10-08 23:23:50|107120.7|106977.6|107127.6|106972.4|107142.1|106980.9|107108|106972.1|68
1728429840000|2024-10-08 23:24:00|107131|106975.8|107127.4|106976.5|107142|106981.7|107125.7|106973|57
1728429850000|2024-10-08 23:24:10|107129.7|106976.9|107129|106976.9|107145.9|106982.9|107127.5|106973.7|69
1728429860000|2024-10-08 23:24:20|107130.7|106976.8|107133.7|106978.3|107144|106980.9|107128.1|106973.8|71
1728429870000|2024-10-08 23:24:30|107135.5|106978.6|107125.9|106979.9|107145.9|106979.9|107117.6|106973.1|61
1728429880000|2024-10-08 23:24:40|107124.5|106979.6|107114.5|106981.4|107130.2|107027.4|107077.4|106975.9|53
1728429890000|2024-10-08 23:24:50|107116.1|106979.9|107126.1|106979.7|107130.2|106983.3|107112.1|106976.3|68
1728429900000|2024-10-08 23:25:00|107127.6|106981.3|107122.7|106978|107131.3|106985.1|107108.9|106976.5|66
1728429910000|2024-10-08 23:25:10|107125.4|106977.3|107116.7|106978.6|107128.3|106982.7|107109.5|106976.8|69
1728429920000|2024-10-08 23:25:20|107112.2|106980.4|107123|106979.4|107129.3|106983.6|107108.1|106977.4|66
1728429930000|2024-10-08 23:25:30|107122.9|106979.3|107118.7|106983.6|107139|106985.2|107107.5|106978.3|63
1728429940000|2024-10-08 23:25:40|107121.9|106981.3|107134.8|106981.8|107142|106985.6|107113.7|106977|62
1728429950000|2024-10-08 23:25:50|107133.9|106980.8|107121.9|106978.8|107141.1|106984.7|107113.2|106978.3|70
1728429960000|2024-10-08 23:26:00|107120|106977|107126.3|106981.5|107129.9|106985|107113|106977|57
1728429970000|2024-10-08 23:26:10|107126.1|106981.4|107124.7|106981.3|107128.4|106984|107117.9|106978.1|62
1728429980000|2024-10-08 23:26:20|107122.1|106982.7|107133.7|106980.3|107143.8|106982.9|107119.4|106976|57
1728429990000|2024-10-08 23:26:30|107128.5|106981.5|107127.3|106977.4|107144.6|106983.6|107127|106972.7|59
1728430000000|2024-10-08 23:26:40|107131.1|106976.7|107124.5|106973.9|107141.7|106983.3|107123.8|106973.9|61
1728430010000|2024-10-08 23:26:50|107123.6|106974.4|107121|106974.7|107126.2|106978|107118.6|106973.5|46
1728430020000|2024-10-08 23:27:00|107118.9|106972.6|107120.8|106974.9|107126.7|106979.2|107117.4|106972.6|52
1728430030000|2024-10-08 23:27:10|107123|106977.2|107132.3|106975.2|107136.8|106984.2|107117.1|106974|50
1728430040000|2024-10-08 23:27:20|107126.2|106973.3|107121.2|106980.2|107135.7|106982.6|107120.8|106973|56
1728430050000|2024-10-08 23:27:30|107123.5|106982.5|107130|106979.8|107141.3|106984.1|107120.7|106972.4|67
1728430060000|2024-10-08 23:27:40|107127.9|106977.7|107129|106977.8|107131.8|106984|107120.4|106973.6|52
1728430070000|2024-10-08 23:27:50|107129.1|106978.9|107130.3|106976.2|107144.4|106979.8|107124.5|106971.3|56
1728430080000|2024-10-08 23:28:00|107132.8|106976.1|107132.3|106980|107143.4|106980|107125.9|106972.8|65
1728430090000|2024-10-08 23:28:10|107130.7|106978.9|107131.7|106978.1|107142.1|106983.2|107126.2|106974.4|68
1728430100000|2024-10-08 23:28:20|107129.6|106976.1|107134.7|106997.8|107149.1|107002.7|107126.6|106975.6|53
1728430110000|2024-10-08 23:28:30|107143.7|106997.5|107142.5|106997.1|107145.5|106998.3|107133.7|106996.4|39
1728430120000|2024-10-08 23:28:40|107136.3|106996.7|107145.1|106997.1|107145.2|107002.6|107122.9|106991.8|44
1728430130000|2024-10-08 23:28:50|107142.7|106997.6|107144.4|106998.1|107152.1|107001.2|107133.4|106980.9|50
1728430140000|2024-10-08 23:29:00|107135.5|107007.3|107134.8|107002.8|107147.9|107007.3|107126.2|106994.8|46
1728430150000|2024-10-08 23:29:10|107144.2|107003.8|107136.1|107001.5|107149.3|107032.5|107082.5|106995.2|49
1728430160000|2024-10-08 23:29:20|107133.8|107002.3|107142.7|107002.2|107150.8|107005.7|107133.8|107000.7|35
1728430170000|2024-10-08 23:29:30|107143|106999.9|107146.9|107001.8|107148|107006.6|107143|106998.2|27
1728430180000|2024-10-08 23:29:40|107147|107001.9|107144.1|107002.4|107147|107050.8|107100.8|107001.1|32
1728430190000|2024-10-08 23:29:50|107146.2|107001.6|107143.6|107002.4|107157|107005.3|107143.6|106977.7|31
1728430200000|2024-10-08 23:30:00|107143.7|107002.1|107142.9|107000|107156.1|107004.6|107140.7|106996.7|38
1728430210000|2024-10-08 23:30:10|107141.1|107000.2|107151|106999.3|107153.8|107004.1|107137.3|106993.4|64
1728430220000|2024-10-08 23:30:20|107152.9|106998.9|107148.9|106995.1|107152.9|106999.5|107141.3|106992|62
1728430230000|2024-10-08 23:30:30|107146.9|106995.9|107144.3|106993|107151.5|106999.7|107141.6|106989.3|62
1728430240000|2024-10-08 23:30:40|107143.6|106987.9|107145.6|106993.8|107149.8|106996.8|107141.2|106987.9|59
1728430250000|2024-10-08 23:30:50|107145.3|106996.4|107144.4|106993.7|107149.8|106998|107140.5|106990.7|54
1728430260000|2024-10-08 23:31:00|107145|106993.9|107145.7|106997.1|107148.6|106999.3|107140.4|106990.5|59
1728430270000|2024-10-08 23:31:10|107144|106998.8|107144|106993.3|107150.1|107000.9|107138.9|106989.3|62
1728430280000|2024-10-08 23:31:20|107146|106995.4|107145.5|106995.7|107149.3|106997.3|107138.9|106989.4|64
1728430290000|2024-10-08 23:31:30|107143.4|106997.3|107144.3|106993.3|107150.4|106998.9|107138.4|106991.7|64
1728430300000|2024-10-08 23:31:40|107144.9|106994|107146.6|106991.8|107150.2|107001.8|107138.3|106990.6|69
1728430310000|2024-10-08 23:31:50|107149.2|106994.3|107146.1|106998.3|107149.2|107001.8|107134.6|106989.2|65
1728430320000|2024-10-08 23:32:00|107147.4|106998.7|107150.2|107000.7|107152.1|107006.2|107138.5|106992.1|62
1728430330000|2024-10-08 23:32:10|107149.4|106999.9|107147.3|106987.4|107153.8|107005.8|107138.1|106986.1|52
1728430340000|2024-10-08 23:32:20|107147.7|106987.9|107146.6|106986.1|107150|106997.9|107138.5|106984.8|41
1728430350000|2024-10-08 23:32:30|107149|106988.5|107142|106991.1|107149|106994.8|107135.3|106985.5|51
1728430360000|2024-10-08 23:32:40|107139.5|106993|107136.6|106995.9|107147.5|106996.4|107135|106986.5|51
1728430370000|2024-10-08 23:32:50|107135.8|106994.4|107147.8|107000.1|107151.3|107002.2|107135.4|106985.6|56
1728430380000|2024-10-08 23:33:00|107145.7|106998|107145|106993.6|107150.3|106998|107137.5|106988|58
1728430390000|2024-10-08 23:33:10|107142.9|106994.6|107145.8|106994|107149.2|107003.1|107133.6|106989.8|59
1728430400000|2024-10-08 23:33:20|107143|106991.2|107144.7|106995|107149.5|107000.9|107136.9|106987.5|60
1728430410000|2024-10-08 23:33:30|107142.5|106992.8|107147|106990.4|107150.2|107001.5|107134.2|106988|59
1728430420000|2024-10-08 23:33:40|107146.2|106989.8|107143.6|106991.1|107148.9|106999.6|107136.6|106988.1|59
1728430430000|2024-10-08 23:33:50|107142.6|106993|107143.3|106988.9|107147.4|106996.2|107135|106987.4|65
1728430440000|2024-10-08 23:34:00|107146.9|106991.6|107145.6|106991.8|107149|106994.2|107137.3|106985.9|61
1728430450000|2024-10-08 23:34:10|107146.1|106992.3|107143.5|106991.9|107150.4|106993.8|107136.7|106985.4|57
1728430460000|2024-10-08 23:34:20|107140.3|106990.5|107142.8|106991.4|107148.4|106995.5|107137.7|106987.2|64
1728430470000|2024-10-08 23:34:30|107141.9|106993.2|107141.5|106992.9|107157.8|106997.4|107135.5|106986.6|54
1728430480000|2024-10-08 23:34:40|107141.3|106992.6|107143.3|106990.6|107145.8|106992.8|107136.4|106984.7|58
1728430490000|2024-10-08 23:34:50|107145.3|106990.4|107148.1|106989.3|107148.8|106996|107136.4|106986.5|58
1728430500000|2024-10-08 23:35:00|107146.4|106990.9|107151.3|106991.2|107151.3|106994.7|107136.3|106988.4|58
1728430510000|2024-10-08 23:35:10|107141.7|106994.1|107147.5|106988.3|107151|106995.8|107139.1|106984|65
1728430520000|2024-10-08 23:35:20|107147.1|106987.9|107135.2|106982.1|107157.5|106990.9|107135.2|106975.8|57
1728430530000|2024-10-08 23:35:30|107135.8|106979.5|107128.9|106977.6|107154.5|106992.5|107128.9|106974.5|59
1728430540000|2024-10-08 23:35:40|107134|106976.7|107127.2|106982.6|107146.5|106986|107125.2|106970.5|58
1728430550000|2024-10-08 23:35:50|107125.1|106980.4|107129.4|106981.4|107131.9|106982.2|107119.2|106977.9|54
1728430560000|2024-10-08 23:36:00|107123.1|106979.7|107132|106977.2|107163.7|106989.5|107120.9|106974.4|68
1728430570000|2024-10-08 23:36:10|107134.4|106980.5|107134.3|106977.1|107159.2|106987.2|107119.8|106974.9|54
1728430580000|2024-10-08 23:36:20|107136.1|106978.9|107142.2|106977.8|107150.2|106986.2|107120.5|106976.8|56
1728430590000|2024-10-08 23:36:30|107142.5|106978.9|107133.6|106979.2|107144.4|106993.6|107120.9|106976.3|56
1728430600000|2024-10-08 23:36:40|107132.3|106982.1|107125.2|106982.3|107144|106986.5|107119.1|106975.4|52
1728430610000|2024-10-08 23:36:50|107122.3|106982.6|107124.9|106975.5|107135.7|106985.4|107117.4|106975.5|50
1728430620000|2024-10-08 23:37:00|107128.3|106979.5|107137.9|106983.6|107170.5|107016.7|107120.9|106977.6|71
1728430630000|2024-10-08 23:37:10|107133.1|106984.6|107116.8|106972.1|107149.3|106992.6|107116.8|106972.1|55
1728430640000|2024-10-08 23:37:20|107114.3|106970|107137.3|106982.1|107142.4|106985|107114.3|106970|50
1728430650000|2024-10-08 23:37:30|107131.4|106977.9|107127.6|106977.1|107136.6|106989.4|107110.7|106974.9|50
1728430660000|2024-10-08 23:37:40|107127.3|106979|107121.5|106984.3|107143.5|106988.9|107116.3|106972.7|46
1728430670000|2024-10-08 23:37:50|107121.4|106984.4|107115.2|106981.9|107141.3|106985|107115.2|106973.8|43
1728430680000|2024-10-08 23:38:00|107118.1|106979.4|107124.1|106981.1|107141.8|106983.8|107118.1|106976.2|48
1728430690000|2024-10-08 23:38:10|107125.5|106977.9|107113.2|106982.2|107129|106989.1|107113.2|106975.9|50
1728430700000|2024-10-08 23:38:20|107115.5|106984.9|107125.9|106974.6|107138.1|106992.2|107115.5|106972|54
1728430710000|2024-10-08 23:38:30|107128.9|106978.1|107124.6|106981.5|107129.4|107023.9|107073.5|106976.7|45
1728430720000|2024-10-08 23:38:40|107124.9|106982.1|107122.4|106980.6|107134|106987.6|107111.6|106974.7|47
1728430730000|2024-10-08 23:38:50|107121.1|106981.2|107114.3|106981.7|107132.2|106987|107113.1|106975.8|47
1728430740000|2024-10-08 23:39:00|107123.2|106981.1|107122.6|106975.3|107132.5|106988.2|107115.2|106975.3|50
1728430750000|2024-10-08 23:39:10|107120.5|106976.7|107138.4|106974.4|107145.1|106990|107111.8|106970.7|53
1728430760000|2024-10-08 23:39:20|107139.4|106973.7|107124.4|106974.5|107139.4|106984|107114|106969.2|42
1728430770000|2024-10-08 23:39:30|107124.2|106975.8|107122.4|106975.9|107132.6|106984.2|107113.7|106967.5|55
1728430780000|2024-10-08 23:39:40|107122|106977.2|107125.2|106972.3|107135.3|106986.2|107116.7|106966|64
1728430790000|2024-10-08 23:39:50|107122.2|106968.8|107121|106972.2|107139|106982.6|107115.8|106968.5|59
1728430800000|2024-10-08 23:40:00|107117.9|106975|107118.8|106971.4|107138.4|106982.9|107117.2|106967|43
1728430810000|2024-10-08 23:40:10|107117.8|106971.5|107129.4|106973.9|107144|106986.6|107113.5|106969.4|53
1728430820000|2024-10-08 23:40:20|107133.4|106976.5|107111.3|106975.8|107133.6|106984.7|107111.3|106969.9|40
1728430830000|2024-10-08 23:40:30|107111.5|106976.9|107109.2|106975.7|107123.6|107017.4|107065.2|106969|40
1728430840000|2024-10-08 23:40:40|107108.6|106976.6|107107|106972.9|107116.4|106979.5|107103.4|106971.7|46
1728430850000|2024-10-08 23:40:50|107108.6|106972.8|107106.2|106981.2|107108.6|107016.2|107063.9|106972.8|27
1728430860000|2024-10-08 23:41:00|107065.7|107015.7|107103.2|106975.4|107114.7|107018.9|107063.3|106971.3|47
1728430870000|2024-10-08 23:41:10|107105.5|106977.7|107113.4|106975.4|107114.8|107014.9|107063.1|106971.8|51
1728430880000|2024-10-08 23:41:20|107114|106976.1|107111.1|106975|107116.6|107022|107065.8|106975|44
1728430890000|2024-10-08 23:41:30|107109.4|106976.5|107067.9|107017.9|107112.2|107021.1|107066.1|106975.8|34
1728430900000|2024-10-08 23:41:40|107069.5|107019.5|107108|106979|107118.5|107022.7|107062.2|106973.3|39
1728430910000|2024-10-08 23:41:50|107107.9|106979.1|107067.1|107017.1|107117.2|107020|107066.8|106972.6|31
1728430920000|2024-10-08 23:42:00|107065.8|107015.8|107105.5|106977|107114.4|107019|107062.7|106973|33
1728430930000|2024-10-08 23:42:10|107107.7|106977.9|107072|107022|107117.3|107029.8|107063.4|106977.7|47
1728430940000|2024-10-08 23:42:20|107070.9|107020.9|107071.2|107021.2|107116.9|107025.2|107064.4|106982.1|26
1728430950000|2024-10-08 23:42:30|107066.1|107016.1|107068.5|107018.5|107070.5|107020.5|107062.9|107012.9|23
1728430960000|2024-10-08 23:42:40|107070.1|107020.1|107110.1|106974.7|107121.5|107024|107061.2|106969.1|29
1728430970000|2024-10-08 23:42:50|107113|106973.9|107063.8|107013.8|107114.8|107020.6|107063.8|106973.9|29
1728430980000|2024-10-08 23:43:00|107067.8|107017.8|107067|107017|107072.3|107022.3|107067|107017|30
1728430990000|2024-10-08 23:43:10|107064.5|107014.5|107110.8|106979|107115.5|107028.2|107062.9|106979|28
1728431000000|2024-10-08 23:43:20|107109.8|107017.4|107069.4|107019.4|107112.8|107021|107065.3|106974.3|16
1728431010000|2024-10-08 23:43:30|107069.5|107019.5|107072.7|107022.7|107072.7|107022.7|107067.6|107017.6|16
1728431020000|2024-10-08 23:43:40|107071|107021|107064.4|107014.4|107071|107021|107061.1|107011.1|21
1728431030000|2024-10-08 23:43:50|107060.8|107010.8|107061.3|107011.3|107107.8|107017.4|107060.6|106973.8|31
1728431040000|2024-10-08 23:44:00|107065.1|107015.1|107065.3|107015.3|107068.5|107018.5|107060.2|107010.2|25
1728431050000|2024-10-08 23:44:10|107065.4|107015.4|107064.6|107014.6|107065.4|107015.4|107064.6|107014.6|7
1728431060000|2024-10-08 23:44:20|107064.7|107014.7|107060.7|107010.7|107066.6|107016.6|107060.7|107010.7|18
1728431070000|2024-10-08 23:44:30|107060.6|107010.6|107060.6|107010.6|107060.6|107010.6|107060.6|107010.6|1
1728431080000|2024-10-08 23:44:40|107061.2|107011.2|107055.3|107005.3|107147.4|107016.6|107055.3|106961.9|46
1728431090000|2024-10-08 23:44:50|107092.1|106965.8|107097.9|106972.7|107108.7|107010.6|107055.3|106965.6|44
1728431100000|2024-10-08 23:45:00|107059.5|107009.5|107106.5|106957.4|107127.5|107012.3|107059.5|106954.4|63
1728431110000|2024-10-08 23:45:10|107106.4|106960|107106.9|106957.3|107106.9|107002.3|107052.3|106957.3|17
1728431120000|2024-10-08 23:45:20|107096.7|106965.5|107099.5|106963.7|107104.7|107007.1|107056.6|106956.8|26
1728431130000|2024-10-08 23:45:30|107100|106964.2|107096.6|106955.2|107104.7|106968.1|107091.2|106951.8|54
1728431140000|2024-10-08 23:45:40|107096.1|106957.2|107051.1|107001.1|107103.2|107003.6|107051.1|106955.6|34
1728431150000|2024-10-08 23:45:50|107095.5|106961.8|107098.6|106967.1|107102.9|107005.7|107052.7|106960.5|45
1728431160000|2024-10-08 23:46:00|107054|107004|107062|107012|107110.9|107013.3|107054|106962.2|43
1728431170000|2024-10-08 23:46:10|107058.4|107008.4|107060.8|107010.8|107108.3|107021.2|107057.4|106958.4|48
1728431180000|2024-10-08 23:46:20|107059.8|107009.8|107057|107007|107098.8|107014.2|107057|106969.1|19
1728431190000|2024-10-08 23:46:30|107056.9|107006.9|107061.4|107011.4|107105.9|107012.8|107051.8|106955|35
1728431200000|2024-10-08 23:46:40|107061|107011|107095.7|106967.2|107104.8|107014.4|107055.2|106957.9|36
1728431210000|2024-10-08 23:46:50|107060|107010|107056.9|107006.9|107104|107010|107051.7|106959.8|14
1728431220000|2024-10-08 23:47:00|107056.5|107006.5|107092.8|106965.5|107119.4|107011.6|107052.5|106955.6|41
1728431230000|2024-10-08 23:47:10|107091.3|106965.1|107093.6|106964.5|107106.1|107013.2|107053|106957.3|37
1728431240000|2024-10-08 23:47:20|107101|106964.7|107055.1|107005.1|107101|107008.5|107055.1|106964.6|12
1728431250000|2024-10-08 23:47:30|107054.9|107004.9|107093.3|106957.6|107105.2|107007.6|107054.9|106953.2|27
1728431260000|2024-10-08 23:47:40|107094.2|106963.8|107096.9|106967.5|107113.1|106967.5|107092.8|106938.4|28
1728431270000|2024-10-08 23:47:50|107109.7|106967.1|107056.6|107006.6|107113.6|107006.6|107055.6|106937.8|27
1728431280000|2024-10-08 23:48:00|107056.7|107006.7|107132.1|106977.5|107132.1|107023.4|107056.7|106966.1|19
1728431290000|2024-10-08 23:48:10|107121.2|106966.2|107114.3|106969.8|107131.2|106977.8|107098.5|106961.5|48
1728431300000|2024-10-08 23:48:20|107114.1|106971.5|107110.8|106978|107126.2|107011.7|107061.7|106961.5|42
1728431310000|2024-10-08 23:48:30|107110.1|106978.5|107061.8|107011.8|107110.4|107012.2|107061.8|106972.1|12
1728431320000|2024-10-08 23:48:40|107061.9|107011.9|107102.1|106963.4|107104.6|107011.9|107061.9|106954.5|15
1728431330000|2024-10-08 23:48:50|107105.6|106956.3|107104.8|106961.1|107118.8|106964.2|107104.3|106938.5|43
1728431340000|2024-10-08 23:49:00|107104.3|106961.5|107108.2|106980.6|107121.2|107016|107064.9|106946.6|28
1728431350000|2024-10-08 23:49:10|107065.1|107015.1|107106.1|106972.3|107115.1|107016.6|107064.1|106962.9|40
1728431360000|2024-10-08 23:49:20|107102.3|106976.3|107065.8|107015.8|107116.6|107017.1|107063.2|106958.9|40
1728431370000|2024-10-08 23:49:30|107101.1|106972.7|107108.4|106970.3|107117|107016.7|107065.6|106959.7|20
1728431380000|2024-10-08 23:49:40|107107.1|106963|107110.5|106961.4|107121.1|106973.3|107105.1|106943.4|38
1728431390000|2024-10-08 23:49:50|107105.2|106960.4|107108.4|106960.9|107116.3|106967.8|107102.6|106956.3|16
1728431400000|2024-10-08 23:50:00|107101.3|106961.1|107067.6|107017.6|107109.4|107020.5|107066.3|106961.1|23
1728431410000|2024-10-08 23:50:10|107101.7|106974.9|107110.7|106957.4|107113.8|107021.1|107067.1|106945.5|44
1728431420000|2024-10-08 23:50:20|107105.2|106950.2|107111.1|106946.3|107117.4|106965.5|107094.7|106946.1|38
1728431430000|2024-10-08 23:50:30|107108.3|106946.2|107101.8|106940.8|107121.3|106946.2|107101.8|106931.2|39
1728431440000|2024-10-08 23:50:40|107099.8|106942|107098|106945.5|107114|106946|107098|106936|26
1728431450000|2024-10-08 23:50:50|107111.1|106937|107108.1|106936.1|107113.2|106942.3|107101.3|106934.6|35
1728431460000|2024-10-08 23:51:00|107108|106936.2|107100.1|106931.1|107108.6|106943.3|107092.2|106929.7|36
1728431470000|2024-10-08 23:51:10|107095.3|106932.1|107085.6|106943.5|107095.4|106944.2|107085.6|106931.7|24
1728431480000|2024-10-08 23:51:20|107085.5|106943.4|107084.1|106942.4|107088|106946.4|107082.2|106941.4|14
1728431490000|2024-10-08 23:51:30|107084|106942.3|107091.6|106938.9|107095.9|106950.6|107077.2|106938.5|17
1728431500000|2024-10-08 23:51:40|107088.8|106941.8|107077|106948.5|107088.8|106948.5|107077|106941.8|18
1728431510000|2024-10-08 23:51:50|107077.2|106948.7|107033.3|106983.3|107077.2|106987|107033.3|106944.1|13
1728431520000|2024-10-08 23:52:00|107034.5|106984.5|107144.2|106947.3|107157.8|106984.8|107034.3|106929.5|29
1728431530000|2024-10-08 23:52:10|107145.9|106946.9|107138.5|106959.3|107149.1|106965.1|107131.7|106945.7|48
1728431540000|2024-10-08 23:52:20|107144.7|106961.6|107131|106965|107144.7|106966.8|107127.6|106958.4|29
1728431550000|2024-10-08 23:52:30|107132|106965.9|107122.5|106971.4|107136.1|106971.7|107119.7|106959.8|20
1728431560000|2024-10-08 23:52:40|107122.1|106971|107120.4|106970.5|107135|106972.9|107119.4|106962|16
1728431570000|2024-10-08 23:52:50|107119.4|106971.5|107126.6|106967.8|107135.2|106972.9|107119.4|106962.7|19
1728431580000|2024-10-08 23:53:00|107126.9|106968.1|107133.1|106961.9|107141.1|106968.7|107122.8|106957.6|31
1728431590000|2024-10-08 23:53:10|107129.3|106963.3|107128.3|106958.8|107139.5|106964.4|107123.6|106949.4|36
1728431600000|2024-10-08 23:53:20|107126.3|106961.1|107129.9|106961|107152.7|106966.9|107119.3|106945|37
1728431610000|2024-10-08 23:53:30|107124.9|106960.6|107131.7|106956.9|107141.4|106965.8|107121.8|106951.9|25
1728431620000|2024-10-08 23:53:40|107130.2|106958.2|107133.5|106961.7|107137.2|106966.7|107120.8|106956.8|30
1728431630000|2024-10-08 23:53:50|107130.1|106960.4|107124.3|106959|107141.8|106966.8|107117.7|106954|30
1728431640000|2024-10-08 23:54:00|107121.6|106962|107137.6|106954.1|107145.2|106963.7|107120.4|106949.8|31
1728431650000|2024-10-08 23:54:10|107119.8|106966.6|107113.3|106961.5|107127.8|106972|107109.4|106955.8|37
1728431660000|2024-10-08 23:54:20|107112.8|106962.5|107108.1|106972.3|107116.2|106973.8|107100.6|106962.5|29
1728431670000|2024-10-08 23:54:30|107109.8|106969.7|107104.4|106972.7|107123.1|106972.7|107104.4|106958.8|36
1728431680000|2024-10-08 23:54:40|107105.9|106971.6|107105|106976.1|107117.8|107016.2|107061.4|106958.1|45
1728431690000|2024-10-08 23:54:50|107104.8|106973.5|107104.3|106975.1|107124.7|107015.9|107063|106960.7|58
1728431700000|2024-10-08 23:55:00|107102.3|106971.4|107066.9|107016.9|107114|107016.9|107062.4|106970.7|36
1728431710000|2024-10-08 23:55:10|107066.7|107016.7|107058.9|107008.9|107118|107019.2|107058.9|106972.9|37
1728431720000|2024-10-08 23:55:20|107059|107009|107066.7|107016.7|107113.5|107017.8|107058.3|106975.7|25
1728431730000|2024-10-08 23:55:30|107066.8|107016.8|107067.4|107017.4|107067.9|107017.9|107066.8|107016.8|17
1728431740000|2024-10-08 23:55:40|107067.3|107017.3|107069.5|107019.5|107112.7|107022.2|107067|106975.2|25
1728431750000|2024-10-08 23:55:50|107069.8|107019.8|107147.8|107011.5|107148.9|107048.4|107069.8|106997.3|32
1728431760000|2024-10-08 23:56:00|107143.6|107009.5|107112.9|107062.9|107165.4|107065.2|107107.8|106997.5|67
1728431770000|2024-10-08 23:56:10|107112|107062|107116.4|107066.4|107158.8|107068.1|107109|107020.5|36
1728431780000|2024-10-08 23:56:20|107116.7|107066.7|107112.1|107062.1|107161.9|107068.6|107112.1|107025.2|37
1728431790000|2024-10-08 23:56:30|107116.1|107066.1|107115.8|107065.8|107117.6|107067.6|107113.8|107063.8|27
1728431800000|2024-10-08 23:56:40|107114.8|107064.8|107103.8|107053.8|107117.7|107067.7|107100.8|107050.8|35
1728431810000|2024-10-08 23:56:50|107103.6|107053.6|107110.6|107060.6|107159.2|107070.7|107103.6|107018.1|34
1728431820000|2024-10-08 23:57:00|107111.4|107061.4|107106.2|107056.2|107117.5|107067.5|107103.8|107053.8|26
1728431830000|2024-10-08 23:57:10|107106.1|107056.1|107105.6|107055.6|107109.5|107059.5|107105.4|107055.4|12
1728431840000|2024-10-08 23:57:20|107106.4|107056.4|107106.5|107056.5|107106.5|107056.5|107106.3|107056.3|3
1728431850000|2024-10-08 23:57:30|107106.6|107056.6|107108.7|107058.7|107108.9|107058.9|107106.6|107056.6|7
1728431860000|2024-10-08 23:57:40|107105|107055|107105.4|107055.4|107110|107060|107103.8|107053.8|17
1728431870000|2024-10-08 23:57:50|107105.6|107055.6|107117.9|107067.9|107123.8|107073.8|107105.6|107055.6|18
1728431880000|2024-10-08 23:58:00|107117.8|107067.8|107117.5|107067.5|107120.9|107070.9|107116.6|107066.6|16
1728431890000|2024-10-08 23:58:10|107117.4|107067.4|107110.1|107060.1|107121.7|107071.7|107107.8|107057.8|24
1728431900000|2024-10-08 23:58:20|107110.2|107060.2|107112.2|107062.2|107112.2|107062.2|107106.1|107056.1|11
1728431910000|2024-10-08 23:58:30|107112.1|107062.1|107116.4|107066.4|107121.5|107071.5|107109.7|107059.7|26
1728431920000|2024-10-08 23:58:40|107116.5|107066.5|107112.1|107062.1|107117.4|107067.4|107107.9|107057.9|25
1728431930000|2024-10-08 23:58:50|107111.8|107061.8|107108.2|107058.2|107142.5|107063.6|107101.8|107012.3|30
1728431940000|2024-10-08 23:59:00|107110.8|107060.8|107106|107056|107110.8|107060.8|107104.3|107054.3|12
1728431950000|2024-10-08 23:59:10|107105.5|107055.5|107109.8|107059.8|107111.9|107061.9|107105.3|107055.3|24
1728431960000|2024-10-08 23:59:20|107109.5|107059.5|107110.1|107060.1|107110.1|107060.1|107109.5|107059.5|6
1728431970000|2024-10-08 23:59:30|107110|107060|107109.4|107059.4|107110.2|107060.2|107107.8|107057.8|11
1728431980000|2024-10-08 23:59:40|107109.1|107059.1|107105.2|107055.2|107109.3|107059.3|107105.2|107055.2|12
1728431990000|2024-10-08 23:59:50|107105.6|107055.6|107109|107059|107109|107059|107105.5|107055.5|6
1728432000000|2024-10-09 00:00:00|107108.8|107058.8|107120.5|107070.5|107169.7|107072.5|107107.5|107020|37
1728432010000|2024-10-09 00:00:10|107120.4|107070.4|107109.1|107059.1|107121.8|107071.8|107106.1|107056.1|36
1728432020000|2024-10-09 00:00:20|107109.2|107059.2|107120.9|107070.9|107170.8|107071.5|107103.9|107028.7|29
1728432030000|2024-10-09 00:00:30|107118.9|107068.9|107124.8|107074.8|107126.8|107076.8|107116.5|107066.5|29
1728432040000|2024-10-09 00:00:40|107124.9|107074.9|107126.6|107076.6|107128.7|107078.7|107124.3|107074.3|19
1728432050000|2024-10-09 00:00:50|107126.4|107076.4|107130.1|107080.1|107131|107081|107126.3|107076.3|17
1728432060000|2024-10-09 00:01:00|107130.4|107080.4|107130.2|107080.2|107132.1|107082.1|107129.1|107079.1|17
1728432070000|2024-10-09 00:01:10|107131|107081|107119.1|107069.1|107179.5|107085.2|107115.5|107036.1|23
1728432080000|2024-10-09 00:01:20|107124.3|107074.3|107124|107074|107124.3|107074.3|107121.6|107071.6|18
1728432090000|2024-10-09 00:01:30|107124.3|107074.3|107120.1|107070.1|107125.5|107075.5|107120.1|107070.1|13
1728432100000|2024-10-09 00:01:40|107121.8|107071.8|107117.2|107067.2|107121.8|107071.8|107114.4|107064.4|30
1728432110000|2024-10-09 00:01:50|107117.1|107067.1|107123.8|107073.8|107125.4|107075.4|107114.5|107064.5|32
1728432120000|2024-10-09 00:02:00|107123.3|107073.3|107118.2|107068.2|107126.8|107076.8|107117.6|107067.6|17
1728432130000|2024-10-09 00:02:10|107118.1|107068.1|107117|107067|107121.1|107071.1|107115.2|107065.2|20
1728432140000|2024-10-09 00:02:20|107116.9|107066.9|107123.6|107073.6|107128|107078|107115.5|107065.5|20
1728432150000|2024-10-09 00:02:30|107123.8|107073.8|107126.9|107076.9|107127.9|107077.9|107119.9|107069.9|25
1728432160000|2024-10-09 00:02:40|107127.9|107077.9|107128.3|107078.3|107128.4|107078.4|107126.2|107076.2|18
1728432170000|2024-10-09 00:02:50|107128.4|107078.4|107126.6|107076.6|107129.9|107079.9|107126.1|107076.1|16
1728432180000|2024-10-09 00:03:00|107126.7|107076.7|107124.7|107074.7|107126.9|107076.9|107120.7|107070.7|19
1728432190000|2024-10-09 00:03:10|107125.1|107075.1|107123|107073|107125.5|107075.5|107121.5|107071.5|19
1728432200000|2024-10-09 00:03:20|107123.2|107073.2|107120.8|107070.8|107125.1|107075.1|107119.6|107069.6|20
1728432210000|2024-10-09 00:03:30|107120.7|107070.7|107119.5|107069.5|107125.2|107075.2|107116.5|107066.5|18
1728432220000|2024-10-09 00:03:40|107119.9|107069.9|107122.2|107072.2|107125.4|107075.4|107118.4|107068.4|20
1728432230000|2024-10-09 00:03:50|107122.1|107072.1|107123.2|107073.2|107123.5|107073.5|107120.6|107070.6|10
1728432240000|2024-10-09 00:04:00|107122.8|107072.8|107124.4|107074.4|107124.4|107074.4|107120|107070|7
1728432250000|2024-10-09 00:04:10|107123.9|107073.9|107124.8|107074.8|107125.5|107075.5|107120.4|107070.4|10
1728432260000|2024-10-09 00:04:20|107124.9|107074.9|107123|107073|107127.7|107077.7|107122.5|107072.5|16
1728432270000|2024-10-09 00:04:30|107118.2|107068.2|107125.1|107075.1|107125.1|107075.1|107118.2|107068.2|11
1728432280000|2024-10-09 00:04:40|107122|107072|107130|107080|107167.6|107080.4|107121.4|107040.9|19
1728432290000|2024-10-09 00:04:50|107130.1|107080.1|107127.5|107077.5|107130.8|107080.8|107126.7|107076.7|6
1728432300000|2024-10-09 00:05:00|107126.3|107076.3|107130.9|107080.9|107132|107082|107125.1|107075.1|25
1728432310000|2024-10-09 00:05:10|107129.1|107079.1|107131|107081|107131.7|107081.7|107126.4|107076.4|21
1728432320000|2024-10-09 00:05:20|107131.5|107081.5|107133.7|107083.7|107133.7|107083.7|107128.2|107078.2|14
1728432330000|2024-10-09 00:05:30|107130.5|107080.5|107131|107081|107172.6|107081.3|107125.4|107043|20
1728432340000|2024-10-09 00:05:40|107130.4|107080.4|107132.8|107082.8|107132.9|107082.9|107130|107080|14
1728432350000|2024-10-09 00:05:50|107132.6|107082.6|107138.3|107088.3|107138.3|107088.3|107132.6|107082.6|13
1728432360000|2024-10-09 00:06:00|107138.8|107088.8|107138|107088|107141|107091|107137.4|107087.4|18
1728432370000|2024-10-09 00:06:10|107137.7|107087.7|107143.2|107093.2|107143.4|107093.4|107136.3|107086.3|22
1728432380000|2024-10-09 00:06:20|107143.3|107093.3|107136.8|107086.8|107143.3|107093.3|107135.9|107085.9|13
1728432390000|2024-10-09 00:06:30|107137.5|107087.5|107137|107087|107140.4|107090.4|107135.9|107085.9|22
1728432400000|2024-10-09 00:06:40|107137.1|107087.1|107136.9|107086.9|107137.9|107087.9|107136.8|107086.8|9
1728432410000|2024-10-09 00:06:50|107136.6|107086.6|107134.5|107084.5|107138|107088|107134.5|107084.5|9
1728432420000|2024-10-09 00:07:00|107134.6|107084.6|107138.8|107088.8|107138.9|107088.9|107134.6|107084.6|8
1728432430000|2024-10-09 00:07:10|107138.7|107088.7|107134.4|107084.4|107139.2|107089.2|107127.4|107077.4|20
1728432440000|2024-10-09 00:07:20|107133.9|107083.9|107134|107084|107136.8|107086.8|107131.5|107081.5|16
1728432450000|2024-10-09 00:07:30|107134.1|107084.1|107133|107083|107134.8|107084.8|107133|107083|13
1728432460000|2024-10-09 00:07:40|107131.2|107081.2|107139.5|107089.5|107139.5|107089.5|107131.2|107081.2|16
1728432470000|2024-10-09 00:07:50|107139.4|107089.4|107139.7|107089.7|107139.7|107089.7|107136|107086|9
1728432480000|2024-10-09 00:08:00|107135.8|107085.8|107139|107089|107139|107089|107132.9|107082.9|18
1728432490000|2024-10-09 00:08:10|107138.1|107088.1|107130.8|107080.8|107138.1|107088.1|107127.5|107077.5|17
1728432500000|2024-10-09 00:08:20|107127.8|107077.8|107128.8|107078.8|107130.8|107080.8|107126.2|107076.2|13
1728432510000|2024-10-09 00:08:30|107125.9|107075.9|107133.1|107083.1|107133.3|107083.3|107125.3|107075.3|16
1728432520000|2024-10-09 00:08:40|107133.3|107083.3|107129.4|107079.4|107133.3|107083.3|107124.6|107074.6|23
1728432530000|2024-10-09 00:08:50|107129.5|107079.5|107131.5|107081.5|107132.6|107082.6|107129.5|107079.5|11
1728432540000|2024-10-09 00:09:00|107132.3|107082.3|107123.5|107073.5|107134|107084|107122.5|107072.5|18
1728432550000|2024-10-09 00:09:10|107126.4|107076.4|107130.3|107080.3|107133.8|107083.8|107125.4|107075.4|10
1728432560000|2024-10-09 00:09:20|107133.1|107083.1|107125.9|107075.9|107133.2|107083.2|107125.6|107075.6|14
1728432570000|2024-10-09 00:09:30|107126.7|107076.7|107127.3|107077.3|107127.3|107077.3|107126.4|107076.4|13
1728432580000|2024-10-09 00:09:40|107127.5|107077.5|107129|107079|107129.1|107079.1|107124.8|107074.8|12
1728432590000|2024-10-09 00:09:50|107129.4|107079.4|107129.2|107079.2|107130.9|107080.9|107125.8|107075.8|13
1728432600000|2024-10-09 00:10:00|107129.7|107079.7|107135.5|107085.5|107135.6|107085.6|107128.7|107078.7|14
1728432610000|2024-10-09 00:10:10|107134.6|107084.6|107133.7|107083.7|107134.6|107084.6|107133.7|107083.7|3
1728432620000|2024-10-09 00:10:20|107133.4|107083.4|107129.6|107079.6|107134.5|107084.5|107125.9|107075.9|17
1728432630000|2024-10-09 00:10:30|107130.4|107080.4|107129.3|107079.3|107132.6|107082.6|107128.2|107078.2|12
1728432640000|2024-10-09 00:10:40|107129.5|107079.5|107127.1|107077.1|107130.6|107080.6|107122.3|107072.3|23
1728432650000|2024-10-09 00:10:50|107127|107077|107127|107077|107134.5|107084.5|107121.2|107071.2|23
1728432660000|2024-10-09 00:11:00|107127.8|107077.8|107130.5|107080.5|107135.5|107085.5|107127.8|107077.8|19
1728432670000|2024-10-09 00:11:10|107130.9|107080.9|107127.7|107077.7|107131.6|107081.6|107127.6|107077.6|16
1728432680000|2024-10-09 00:11:20|107125.9|107075.9|107131|107081|107131|107081|107123.6|107073.6|12
1728432690000|2024-10-09 00:11:30|107127.4|107077.4|107129.3|107079.3|107129.3|107079.3|107127.2|107077.2|6
1728432700000|2024-10-09 00:11:40|107129|107079|107126.3|107076.3|107129.3|107079.3|107126.1|107076.1|8
1728432710000|2024-10-09 00:11:50|107126.5|107076.5|107126.8|107076.8|107126.9|107076.9|107125.4|107075.4|6
1728432720000|2024-10-09 00:12:00|107128.3|107078.3|107126.7|107076.7|107164.4|107079.3|107121.2|107037.6|12
1728432730000|2024-10-09 00:12:10|107126.6|107076.6|107126.6|107076.6|107126.7|107076.7|107126.6|107076.6|3
1728432740000|2024-10-09 00:12:20|107126.7|107076.7|107126.9|107076.9|107126.9|107076.9|107126.6|107076.6|3
1728432750000|2024-10-09 00:12:30|107127|107077|107131.7|107081.7|107131.7|107081.7|107127|107077|7
1728432760000|2024-10-09 00:12:40|107131.6|107081.6|107130.8|107080.8|107136.7|107086.7|107128.8|107078.8|15
1728432770000|2024-10-09 00:12:50|107132.3|107082.3|107135.5|107085.5|107138.6|107088.6|107131.6|107081.6|14
1728432780000|2024-10-09 00:13:00|107135.4|107085.4|107134.8|107084.8|107138.7|107088.7|107134.5|107084.5|10
1728432790000|2024-10-09 00:13:10|107134.9|107084.9|107136.9|107086.9|107140.3|107090.3|107134.9|107084.9|9
1728432800000|2024-10-09 00:13:20|107137|107087|107141.1|107091.1|107141.1|107091.1|107136.9|107086.9|6
1728432810000|2024-10-09 00:13:30|107141|107091|107143.2|107093.2|107145.7|107095.7|107141|107091|10
1728432820000|2024-10-09 00:13:40|107144.1|107094.1|107141.9|107091.9|107144.1|107094.1|107140.3|107090.3|18
1728432830000|2024-10-09 00:13:50|107144.8|107094.8|107153.2|107103.2|107155.2|107105.2|107144.8|107094.8|18
1728432840000|2024-10-09 00:14:00|107153.3|107103.3|107237.4|107091.1|107237.4|107124.8|107152.7|107091.1|9
1728432850000|2024-10-09 00:14:10|107183|107133|107173.6|107123.6|107233.3|107133.7|107169.3|107080.4|33
1728432860000|2024-10-09 00:14:20|107173.8|107123.8|107175.9|107125.9|107175.9|107125.9|107173.7|107123.7|12
1728432870000|2024-10-09 00:14:30|107174.5|107124.5|107172.1|107122.1|107176.9|107126.9|107170.9|107120.9|22
1728432880000|2024-10-09 00:14:40|107171.2|107121.2|107170.1|107120.1|107172|107122|107170.1|107120.1|11
1728432890000|2024-10-09 00:14:50|107169.8|107119.8|107167.4|107117.4|107171.2|107121.2|107167.4|107117.4|12
1728432900000|2024-10-09 00:15:00|107170.7|107120.7|107170.5|107120.5|107173.3|107123.3|107167.8|107117.8|17
1728432910000|2024-10-09 00:15:10|107170.4|107120.4|107171.3|107121.3|107171.3|107121.3|107164.9|107114.9|26
1728432920000|2024-10-09 00:15:20|107171.2|107121.2|107169.8|107119.8|107171.2|107121.2|107167.3|107117.3|13
1728432930000|2024-10-09 00:15:30|107169.7|107119.7|107166.7|107116.7|107169.9|107119.9|107165.7|107115.7|16
1728432940000|2024-10-09 00:15:40|107166.9|107116.9|107170|107120|107171|107121|107166.9|107116.9|9
1728432950000|2024-10-09 00:15:50|107168.9|107118.9|107173.5|107123.5|107176.6|107126.6|107165.8|107115.8|22
1728432960000|2024-10-09 00:16:00|107170.8|107120.8|107168.1|107118.1|107173.5|107123.5|107167.4|107117.4|17
1728432970000|2024-10-09 00:16:10|107168.2|107118.2|107171.9|107121.9|107172.9|107122.9|107166.4|107116.4|11
1728432980000|2024-10-09 00:16:20|107168.9|107118.9|107163.5|107113.5|107172|107122|107163.3|107113.3|17
1728432990000|2024-10-09 00:16:30|107163.2|107113.2|107160.5|107110.5|107164.1|107114.1|107160.1|107110.1|6
1728433000000|2024-10-09 00:16:40|107160.7|107110.7|107169.7|107119.7|107169.7|107119.7|107160.7|107110.7|19
1728433010000|2024-10-09 00:16:50|107170.1|107120.1|107170.6|107120.6|107171|107121|107167.2|107117.2|16
1728433020000|2024-10-09 00:17:00|107170.5|107120.5|107170.7|107120.7|107171.6|107121.6|107167.2|107117.2|18
1728433030000|2024-10-09 00:17:10|107170.9|107120.9|107169|107119|107171.5|107121.5|107163.7|107113.7|17
1728433040000|2024-10-09 00:17:20|107166.2|107116.2|107164.8|107114.8|107169.3|107119.3|107164|107114|17
1728433050000|2024-10-09 00:17:30|107164.2|107114.2|107165.8|107115.8|107168.6|107118.6|107163|107113|19
1728433060000|2024-10-09 00:17:40|107164.9|107114.9|107168|107118|107171.6|107121.6|107164.6|107114.6|24
1728433070000|2024-10-09 00:17:50|107167.9|107117.9|107171.9|107121.9|107171.9|107121.9|107167.6|107117.6|9
1728433080000|2024-10-09 00:18:00|107171.8|107121.8|107169.2|107119.2|107171.9|107121.9|107164|107114|16
1728433090000|2024-10-09 00:18:10|107169.7|107119.7|107170|107120|107170.1|107120.1|107169.7|107119.7|5
1728433100000|2024-10-09 00:18:20|107169.8|107119.8|107169.3|107119.3|107170.1|107120.1|107169.3|107119.3|6
1728433110000|2024-10-09 00:18:30|107169|107119|107166.1|107116.1|107172.4|107122.4|107165.9|107115.9|19
1728433120000|2024-10-09 00:18:40|107168.5|107118.5|107169.1|107119.1|107170.6|107120.6|107163.4|107113.4|28
1728433130000|2024-10-09 00:18:50|107169.5|107119.5|107165.7|107115.7|107169.8|107119.8|107162.6|107112.6|20
1728433140000|2024-10-09 00:19:00|107162.7|107112.7|107160.1|107110.1|107164.6|107114.6|107159.7|107109.7|16
1728433150000|2024-10-09 00:19:10|107163.1|107113.1|107168|107118|107168.1|107118.1|107159.9|107109.9|20
1728433160000|2024-10-09 00:19:20|107168.4|107118.4|107168.2|107118.2|107168.4|107118.4|107161.6|107111.6|23
1728433170000|2024-10-09 00:19:30|107168|107118|107165.9|107115.9|107170.6|107120.6|107163.6|107113.6|23
1728433180000|2024-10-09 00:19:40|107168.8|107118.8|107164.8|107114.8|107169.5|107119.5|107164.8|107114.8|26
1728433190000|2024-10-09 00:19:50|107168.1|107118.1|107166.9|107116.9|107169.3|107119.3|107160.7|107110.7|36
1728433200000|2024-10-09 00:20:00|107163.7|107113.7|107168.8|107118.8|107170.5|107120.5|107162.4|107112.4|31
1728433210000|2024-10-09 00:20:10|107169.8|107119.8|107166.5|107116.5|107170.8|107120.8|107165.3|107115.3|10
1728433220000|2024-10-09 00:20:20|107166.4|107116.4|107168.6|107118.6|107171.7|107121.7|107163.8|107113.8|31
1728433230000|2024-10-09 00:20:30|107168.7|107118.7|107171|107121|107174.4|107124.4|107168.5|107118.5|29
1728433240000|2024-10-09 00:20:40|107170.8|107120.8|107164.9|107114.9|107170.8|107120.8|107164.9|107114.9|13
1728433250000|2024-10-09 00:20:50|107167.8|107117.8|107165.1|107115.1|107168|107118|107164.9|107114.9|8
1728433260000|2024-10-09 00:21:00|107163.9|107113.9|107165.2|107115.2|107170.8|107120.8|107161.6|107111.6|23
1728433270000|2024-10-09 00:21:10|107166.5|107116.5|107165.3|107115.3|107167.1|107117.1|107162.4|107112.4|7
1728433280000|2024-10-09 00:21:20|107165.7|107115.7|107169.9|107119.9|107170.2|107120.2|107165.7|107115.7|42
1728433290000|2024-10-09 00:21:30|107171.9|107121.9|107163|107113|107172|107122|107163|107113|22
1728433300000|2024-10-09 00:21:40|107161.5|107111.5|107167.3|107117.3|107170|107120|107158.6|107108.6|25
1728433310000|2024-10-09 00:21:50|107166.8|107116.8|107171|107121|107171|107121|107166.3|107116.3|16
1728433320000|2024-10-09 00:22:00|107168.1|107118.1|107169|107119|107170.9|107120.9|107166.3|107116.3|19
1728433330000|2024-10-09 00:22:10|107168.8|107118.8|107168.3|107118.3|107170.5|107120.5|107167.4|107117.4|15
1728433340000|2024-10-09 00:22:20|107168.6|107118.6|107166.8|107116.8|107172.2|107122.2|107165.5|107115.5|27
1728433350000|2024-10-09 00:22:30|107166.7|107116.7|107167.1|107117.1|107170|107120|107164.1|107114.1|19
1728433360000|2024-10-09 00:22:40|107167.4|107117.4|107165.3|107115.3|107168.4|107118.4|107161.9|107111.9|28
1728433370000|2024-10-09 00:22:50|107168.4|107118.4|107166.7|107116.7|107170.1|107120.1|107166|107116|23
1728433380000|2024-10-09 00:23:00|107169.7|107119.7|107167.4|107117.4|107169.8|107119.8|107166.2|107116.2|16
1728433390000|2024-10-09 00:23:10|107168.7|107118.7|107167.6|107117.6|107171.2|107121.2|107167.1|107117.1|20
1728433400000|2024-10-09 00:23:20|107171|107121|107164.1|107114.1|107171|107121|107163.8|107113.8|18
1728433410000|2024-10-09 00:23:30|107162.7|107112.7|107164.9|107114.9|107164.9|107114.9|107162.3|107112.3|12
1728433420000|2024-10-09 00:23:40|107164.1|107114.1|107163.5|107113.5|107167.5|107117.5|107160.7|107110.7|13
1728433430000|2024-10-09 00:23:50|107163.4|107113.4|107170.4|107120.4|107170.4|107120.4|107163.1|107113.1|17
1728433440000|2024-10-09 00:24:00|107169.1|107119.1|107163.9|107113.9|107170.5|107120.5|107163.9|107113.9|23
1728433450000|2024-10-09 00:24:10|107164.1|107114.1|107164.3|107114.3|107165.1|107115.1|107163.7|107113.7|9
1728433460000|2024-10-09 00:24:20|107164.4|107114.4|107163.7|107113.7|107168.9|107118.9|107163.7|107113.7|12
1728433470000|2024-10-09 00:24:30|107163.6|107113.6|107166.8|107116.8|107166.8|107116.8|107163.6|107113.6|8
1728433480000|2024-10-09 00:24:40|107166.6|107116.6|107166.5|107116.5|107170.6|107120.6|107163.5|107113.5|10
1728433490000|2024-10-09 00:24:50|107166.7|107116.7|107166.8|107116.8|107168.9|107118.9|107166.7|107116.7|10
1728433500000|2024-10-09 00:25:00|107165.4|107115.4|107170|107120|107170|107120|107163.4|107113.4|13
1728433510000|2024-10-09 00:25:10|107169.8|107119.8|107172.8|107122.8|107173.8|107123.8|107169.8|107119.8|11
1728433520000|2024-10-09 00:25:20|107169.7|107119.7|107171.2|107121.2|107171.2|107121.2|107169.7|107119.7|3
1728433530000|2024-10-09 00:25:30|107168.3|107118.3|107169.6|107119.6|107171.2|107121.2|107168.3|107118.3|13
1728433540000|2024-10-09 00:25:40|107166.4|107116.4|107169.8|107119.8|107170.3|107120.3|107166.4|107116.4|13
1728433550000|2024-10-09 00:25:50|107170.2|107120.2|107169.1|107119.1|107170.3|107120.3|107169.1|107119.1|9
1728433560000|2024-10-09 00:26:00|107168.9|107118.9|107170.2|107120.2|107170.2|107120.2|107168.8|107118.8|9
1728433570000|2024-10-09 00:26:10|107169.7|107119.7|107169.6|107119.6|107170|107120|107169.6|107119.6|6
1728433580000|2024-10-09 00:26:20|107169.7|107119.7|107170.1|107120.1|107170.1|107120.1|107169.7|107119.7|6
1728433590000|2024-10-09 00:26:30|107170|107120|107169.5|107119.5|107170.6|107120.6|107169.4|107119.4|6
1728433600000|2024-10-09 00:26:40|107169.3|107119.3|107169.2|107119.2|107169.4|107119.4|107168.7|107118.7|5
1728433610000|2024-10-09 00:26:50|107169.3|107119.3|107169.5|107119.5|107169.6|107119.6|107169.1|107119.1|10
1728433620000|2024-10-09 00:27:00|107169.2|107119.2|107169.8|107119.8|107169.8|107119.8|107168.9|107118.9|8
1728433630000|2024-10-09 00:27:10|107169.7|107119.7|107169|107119|107169.7|107119.7|107168.9|107118.9|7
1728433640000|2024-10-09 00:27:20|107169.2|107119.2|107169.6|107119.6|107169.6|107119.6|107168.6|107118.6|13
1728433650000|2024-10-09 00:27:30|107169.8|107119.8|107170.5|107120.5|107170.5|107120.5|107169.8|107119.8|5
1728433660000|2024-10-09 00:27:40|107170.7|107120.7|107172.8|107122.8|107172.8|107122.8|107170.7|107120.7|5
1728433670000|2024-10-09 00:27:50|107172.9|107122.9|107172.4|107122.4|107172.9|107122.9|107171.6|107121.6|10
1728433680000|2024-10-09 00:28:00|107172|107122|107170.8|107120.8|107173.7|107123.7|107170.8|107120.8|8
1728433690000|2024-10-09 00:28:10|107171|107121|107171.4|107121.4|107171.4|107121.4|107171|107121|6
1728433700000|2024-10-09 00:28:20|107171|107121|107169.3|107119.3|107171.2|107121.2|107168.9|107118.9|12
1728433710000|2024-10-09 00:28:30|107168.8|107118.8|107167.3|107117.3|107170.1|107120.1|107167.3|107117.3|11
1728433720000|2024-10-09 00:28:40|107167.7|107117.7|107168.9|107118.9|107169.1|107119.1|107167.7|107117.7|6
1728433730000|2024-10-09 00:28:50|107168.8|107118.8|107167.6|107117.6|107168.8|107118.8|107167.5|107117.5|8
1728433740000|2024-10-09 00:29:00|107167.8|107117.8|107169.5|107119.5|107170.3|107120.3|107167.6|107117.6|9
1728433750000|2024-10-09 00:29:10|107169.4|107119.4|107171|107121|107171|107121|107169.4|107119.4|11
1728433760000|2024-10-09 00:29:20|107171.1|107121.1|107172.1|107122.1|107172.9|107122.9|107169.8|107119.8|11
1728433770000|2024-10-09 00:29:30|107172|107122|107169.2|107119.2|107173.2|107123.2|107166.8|107116.8|8
1728433780000|2024-10-09 00:29:40|107172.3|107122.3|107169.2|107119.2|107172.9|107122.9|107169.1|107119.1|9
1728433790000|2024-10-09 00:29:50|107169.3|107119.3|107170.2|107120.2|107173.2|107123.2|107169.3|107119.3|6
1728433800000|2024-10-09 00:30:00|107171.7|107121.7|107172|107122|107176.8|107126.8|107167.4|107117.4|15
1728433810000|2024-10-09 00:30:10|107171.5|107121.5|107170.1|107120.1|107173.5|107123.5|107170.1|107120.1|7
1728433820000|2024-10-09 00:30:20|107172.7|107122.7|107172|107122|107173.3|107123.3|107170.3|107120.3|8
1728433830000|2024-10-09 00:30:30|107172.2|107122.2|107171.8|107121.8|107176.5|107126.5|107171.1|107121.1|8
1728433840000|2024-10-09 00:30:40|107177.4|107127.4|107174|107124|107177.4|107127.4|107174|107124|5
1728433850000|2024-10-09 00:30:50|107171.3|107121.3|107173.2|107123.2|107174|107124|107171.3|107121.3|8
1728433860000|2024-10-09 00:31:00|107176|107126|107175.2|107125.2|107177.4|107127.4|107174.2|107124.2|9
1728433870000|2024-10-09 00:31:10|107174.8|107124.8|107174.6|107124.6|107175|107125|107171.4|107121.4|11
1728433880000|2024-10-09 00:31:20|107174.8|107124.8|107173.8|107123.8|107174.8|107124.8|107173.8|107123.8|6
1728433890000|2024-10-09 00:31:30|107173.9|107123.9|107174.2|107124.2|107176.9|107126.9|107173.9|107123.9|5
1728433900000|2024-10-09 00:31:40|107174|107124|107177.2|107127.2|107177.2|107127.2|107173.8|107123.8|4
1728433910000|2024-10-09 00:31:50|107177.1|107127.1|107176.2|107126.2|107177.7|107127.7|107176.2|107126.2|9
1728433920000|2024-10-09 00:32:00|107172.8|107122.8|107172.6|107122.6|107176|107126|107172.6|107122.6|6
1728433930000|2024-10-09 00:32:10|107172.4|107122.4|107175.8|107125.8|107175.8|107125.8|107172.4|107122.4|4
1728433940000|2024-10-09 00:32:20|107170|107120|107172.5|107122.5|107173.1|107123.1|107170|107120|6
1728433950000|2024-10-09 00:32:30|107172.4|107122.4|107171.4|107121.4|107172.4|107122.4|107171.3|107121.3|7
1728433960000|2024-10-09 00:32:40|107171.3|107121.3|107170.9|107120.9|107171.3|107121.3|107170.9|107120.9|3
1728433970000|2024-10-09 00:32:50|107171.4|107121.4|107171.2|107121.2|107171.4|107121.4|107171.2|107121.2|3
1728433980000|2024-10-09 00:33:00|107167.6|107117.6|107168.2|107118.2|107171|107121|107167.6|107117.6|6
1728433990000|2024-10-09 00:33:10|107168.1|107118.1|107170.2|107120.2|107171|107121|107165.6|107115.6|12
1728434000000|2024-10-09 00:33:20|107173.1|107123.1|107172.3|107122.3|107173.1|107123.1|107169.3|107119.3|8
1728434010000|2024-10-09 00:33:30|107172.2|107122.2|107166.5|107116.5|107172.2|107122.2|107166.5|107116.5|12
1728434020000|2024-10-09 00:33:40|107166.7|107116.7|107168.6|107118.6|107168.7|107118.7|107166.7|107116.7|6
1728434030000|2024-10-09 00:33:50|107168.5|107118.5|107165.4|107115.4|107168.5|107118.5|107165.3|107115.3|5
1728434040000|2024-10-09 00:34:00|107166.3|107116.3|107164.6|107114.6|107170.6|107120.6|107163.6|107113.6|9
1728434050000|2024-10-09 00:34:10|107165.1|107115.1|107170.7|107120.7|107171.3|107121.3|107165.1|107115.1|11
1728434060000|2024-10-09 00:34:20|107167.9|107117.9|107172.2|107122.2|107174.7|107124.7|107167.9|107117.9|15
1728434070000|2024-10-09 00:34:30|107172.3|107122.3|107176.1|107126.1|107176.1|107126.1|107172.3|107122.3|7
1728434080000|2024-10-09 00:34:40|107176.2|107126.2|107176.7|107126.7|107177.5|107127.5|107173.1|107123.1|8
1728434090000|2024-10-09 00:34:50|107176.8|107126.8|107175.9|107125.9|107176.8|107126.8|107173.2|107123.2|9
1728434100000|2024-10-09 00:35:00|107175.8|107125.8|107172.6|107122.6|107175.8|107125.8|107172.6|107122.6|8
1728434110000|2024-10-09 00:35:10|107172.1|107122.1|107170.9|107120.9|107172.1|107122.1|107170.9|107120.9|5
1728434120000|2024-10-09 00:35:20|107170.7|107120.7|107173.2|107123.2|107173.2|107123.2|107169.9|107119.9|6
1728434130000|2024-10-09 00:35:30|107171.8|107121.8|107169.5|107119.5|107171.8|107121.8|107164.8|107114.8|13
1728434140000|2024-10-09 00:35:40|107172.4|107122.4|107171.1|107121.1|107172.4|107122.4|107171.1|107121.1|2
1728434150000|2024-10-09 00:35:50|107171.2|107121.2|107171.1|107121.1|107171.2|107121.2|107171.1|107121.1|2
1728434160000|2024-10-09 00:36:00|107173.9|107123.9|107175|107125|107175|107125|107173.7|107123.7|4
1728434170000|2024-10-09 00:36:10|107175.2|107125.2|107176.5|107126.5|107176.7|107126.7|107175.1|107125.1|8
1728434180000|2024-10-09 00:36:20|107171.8|107121.8|107167.6|107117.6|107176.9|107126.9|107167|107117|12
1728434190000|2024-10-09 00:36:30|107167.7|107117.7|107174.9|107124.9|107176.1|107126.1|107167.7|107117.7|8
1728434200000|2024-10-09 00:36:40|107174.3|107124.3|107171.4|107121.4|107175.4|107125.4|107168.2|107118.2|10
1728434210000|2024-10-09 00:36:50|107167.8|107117.8|107171.5|107121.5|107174.8|107124.8|107167.8|107117.8|8
1728434220000|2024-10-09 00:37:00|107171|107121|107175.6|107125.6|107175.6|107125.6|107170.8|107120.8|5
1728434230000|2024-10-09 00:37:10|107170.6|107120.6|107170.4|107120.4|107170.6|107120.6|107170.4|107120.4|2
1728434240000|2024-10-09 00:37:20|107168.6|107118.6|107169|107119|107169|107119|107168.6|107118.6|3
1728434250000|2024-10-09 00:37:30|107169.2|107119.2|107166.7|107116.7|107170.5|107120.5|107166.7|107116.7|7
1728434260000|2024-10-09 00:37:40|107165.3|107115.3|107169.7|107119.7|107169.7|107119.7|107165|107115|6
1728434270000|2024-10-09 00:37:50|107169.8|107119.8|107172.6|107122.6|107172.6|107122.6|107169.8|107119.8|7
1728434280000|2024-10-09 00:38:00|107174.9|107124.9|107174.1|107124.1|107174.9|107124.9|107169.8|107119.8|10
1728434290000|2024-10-09 00:38:10|107171.3|107121.3|107171|107121|107171.4|107121.4|107171|107121|9
1728434300000|2024-10-09 00:38:20|107173.7|107123.7|107171.5|107121.5|107173.7|107123.7|107170.5|107120.5|11
1728434310000|2024-10-09 00:38:30|107174.7|107124.7|107173.7|107123.7|107174.9|107124.9|107171.4|107121.4|5
1728434320000|2024-10-09 00:38:40|107175|107125|107174.5|107124.5|107178.2|107128.2|107174.5|107124.5|8
1728434330000|2024-10-09 00:38:50|107174|107124|107173.1|107123.1|107174.2|107124.2|107173.1|107123.1|3
1728434340000|2024-10-09 00:39:00|107174.3|107124.3|107172.6|107122.6|107177.1|107127.1|107169.4|107119.4|15
1728434350000|2024-10-09 00:39:10|107169.9|107119.9|107170.7|107120.7|107172|107122|107168.2|107118.2|8
1728434360000|2024-10-09 00:39:20|107170.6|107120.6|107170.4|107120.4|107171.3|107121.3|107167.5|107117.5|10
1728434370000|2024-10-09 00:39:30|107166.2|107116.2|107171.3|107121.3|107171.3|107121.3|107166.2|107116.2|5
1728434380000|2024-10-09 00:39:40|107171.7|107121.7|107170.1|107120.1|107172.1|107122.1|107167.8|107117.8|10
1728434390000|2024-10-09 00:39:50|107170.2|107120.2|107172.1|107122.1|107172.1|107122.1|107170.2|107120.2|8
1728434400000|2024-10-09 00:40:00|107171.9|107121.9|107174.3|107124.3|107174.3|107124.3|107171.5|107121.5|6
1728434410000|2024-10-09 00:40:10|107171.4|107121.4|107169|107119|107174.2|107124.2|107168.6|107118.6|6
1728434420000|2024-10-09 00:40:20|107174.6|107124.6|107172.2|107122.2|107174.6|107124.6|107171.4|107121.4|7
1728434430000|2024-10-09 00:40:30|107172.3|107122.3|107175.6|107125.6|107175.6|107125.6|107168.9|107118.9|11
1728434440000|2024-10-09 00:40:40|107172.3|107122.3|107167.2|107117.2|107174|107124|107163.1|107113.1|19
1728434450000|2024-10-09 00:40:50|107167.6|107117.6|107166.9|107116.9|107171|107121|107163.4|107113.4|12
1728434460000|2024-10-09 00:41:00|107167.8|107117.8|107168|107118|107168.2|107118.2|107167.8|107117.8|3
1728434470000|2024-10-09 00:41:10|107167.9|107117.9|107167.8|107117.8|107168.2|107118.2|107165.1|107115.1|9
1728434480000|2024-10-09 00:41:20|107165.3|107115.3|107165.4|107115.4|107168.9|107118.9|107165.3|107115.3|9
1728434490000|2024-10-09 00:41:30|107168.8|107118.8|107168|107118|107168.8|107118.8|107168|107118|2
1728434500000|2024-10-09 00:41:40|107171.4|107121.4|107167|107117|107171.4|107121.4|107166.7|107116.7|8
1728434510000|2024-10-09 00:41:50|107166.6|107116.6|107164.1|107114.1|107166.6|107116.6|107164.1|107114.1|7
1728434520000|2024-10-09 00:42:00|107164|107114|107164.8|107114.8|107164.8|107114.8|107161.1|107111.1|8
1728434530000|2024-10-09 00:42:10|107164.4|107114.4|107164.9|107114.9|107165.8|107115.8|107163.4|107113.4|12
1728434540000|2024-10-09 00:42:20|107165.4|107115.4|107166.8|107116.8|107166.8|107116.8|107165.4|107115.4|8
1728434550000|2024-10-09 00:42:30|107167.1|107117.1|107167.1|107117.1|107167.1|107117.1|107167|107117|3
1728434560000|2024-10-09 00:42:40|107166.9|107116.9|107165.8|107115.8|107166.9|107116.9|107165.6|107115.6|6
1728434570000|2024-10-09 00:42:50|107165.7|107115.7|107165.4|107115.4|107166.3|107116.3|107165.3|107115.3|7
1728434580000|2024-10-09 00:43:00|107165.3|107115.3|107164.2|107114.2|107165.4|107115.4|107163|107113|8
1728434590000|2024-10-09 00:43:10|107164.4|107114.4|107162.6|107112.6|107164.4|107114.4|107161.1|107111.1|9
1728434600000|2024-10-09 00:43:20|107162.5|107112.5|107162|107112|107162.5|107112.5|107161.9|107111.9|3
1728434610000|2024-10-09 00:43:30|107161.8|107111.8|107160.5|107110.5|107161.8|107111.8|107160.5|107110.5|8
1728434620000|2024-10-09 00:43:40|107160.6|107110.6|107166|107116|107166|107116|107160.6|107110.6|9
1728434630000|2024-10-09 00:43:50|107166.1|107116.1|107164.2|107114.2|107166.3|107116.3|107164.2|107114.2|6
1728434640000|2024-10-09 00:44:00|107164.3|107114.3|107164.7|107114.7|107164.7|107114.7|107164.3|107114.3|5
1728434650000|2024-10-09 00:44:10|107164.8|107114.8|107164.8|107114.8|107165.6|107115.6|107164.7|107114.7|9
1728434660000|2024-10-09 00:44:20|107164.7|107114.7|107165.2|107115.2|107165.2|107115.2|107164.6|107114.6|5
1728434670000|2024-10-09 00:44:30|107165.7|107115.7|107166.2|107116.2|107166.2|107116.2|107165.7|107115.7|3
1728434680000|2024-10-09 00:44:40|107166.4|107116.4|107166.7|107116.7|107167.4|107117.4|107165.9|107115.9|10
1728434690000|2024-10-09 00:44:50|107166.4|107116.4|107162.6|107112.6|107166.4|107116.4|107161.3|107111.3|27
1728434700000|2024-10-09 00:45:00|107163.8|107113.8|107165|107115|107169.3|107119.3|107163.8|107113.8|10
1728434710000|2024-10-09 00:45:10|107164.7|107114.7|107165.1|107115.1|107165.8|107115.8|107164.4|107114.4|31
1728434720000|2024-10-09 00:45:20|107164.9|107114.9|107160|107110|107164.9|107114.9|107159.4|107109.4|21
1728434730000|2024-10-09 00:45:30|107159.7|107109.7|107159.7|107109.7|107160.8|107110.8|107158.6|107108.6|39
1728434740000|2024-10-09 00:45:40|107159.2|107109.2|107157.4|107107.4|107159.4|107109.4|107157|107107|28
1728434750000|2024-10-09 00:45:50|107157.6|107107.6|107158.8|107108.8|107160.2|107110.2|107157.4|107107.4|46
1728434760000|2024-10-09 00:46:00|107158.4|107108.4|107157.5|107107.5|107158.9|107108.9|107156.2|107106.2|56
1728434770000|2024-10-09 00:46:10|107157.8|107107.8|107158.3|107108.3|107158.5|107108.5|107155.9|107105.9|43
1728434780000|2024-10-09 00:46:20|107158.6|107108.6|107157.6|107107.6|107158.6|107108.6|107157.6|107107.6|8
1728434790000|2024-10-09 00:46:30|107157.5|107107.5|107158|107108|107158|107108|107157.3|107107.3|21
1728434800000|2024-10-09 00:46:40|107158.4|107108.4|107158.6|107108.6|107158.6|107108.6|107158.2|107108.2|5
1728434810000|2024-10-09 00:46:50|107159|107109|107157.7|107107.7|107159.9|107109.9|107156|107106|34
1728434820000|2024-10-09 00:47:00|107157.5|107107.5|107157.9|107107.9|107158.5|107108.5|107155.8|107105.8|37
1728434830000|2024-10-09 00:47:10|107157.8|107107.8|107155.5|107105.5|107158.5|107108.5|107154.3|107104.3|63
1728434840000|2024-10-09 00:47:20|107155.7|107105.7|107155.9|107105.9|107156.1|107106.1|107154.4|107104.4|49
1728434850000|2024-10-09 00:47:30|107156|107106|107156.4|107106.4|107157.9|107107.9|107155.5|107105.5|16
1728434860000|2024-10-09 00:47:40|107156.2|107106.2|107157|107107|107157|107107|107155|107105|20
1728434870000|2024-10-09 00:47:50|107157.4|107107.4|107163.3|107113.3|107163.3|107113.3|107155.4|107105.4|8
1728434880000|2024-10-09 00:48:00|107158.8|107108.8|107164.9|107114.9|107165|107115|107158.8|107108.8|20
1728434890000|2024-10-09 00:48:10|107165|107115|107164.9|107114.9|107165|107115|107164.9|107114.9|4
1728434900000|2024-10-09 00:48:20|107165|107115|107162.5|107112.5|107165.3|107115.3|107161|107111|16
1728434910000|2024-10-09 00:48:30|107162.8|107112.8|107162.1|107112.1|107163.4|107113.4|107160.9|107110.9|13
1728434920000|2024-10-09 00:48:40|107160.9|107110.9|107165.1|107115.1|107168|107118|107159.6|107109.6|14
1728434930000|2024-10-09 00:48:50|107165|107115|107164.2|107114.2|107166.1|107116.1|107160.7|107110.7|12
1728434940000|2024-10-09 00:49:00|107164.5|107114.5|107162.5|107112.5|107165|107115|107162.5|107112.5|4
1728434950000|2024-10-09 00:49:10|107165.1|107115.1|107165.2|107115.2|107165.9|107115.9|107164.2|107114.2|8
1728434960000|2024-10-09 00:49:20|107165.1|107115.1|107163.9|107113.9|107165.1|107115.1|107163.5|107113.5|7
1728434970000|2024-10-09 00:49:30|107164.2|107114.2|107163.5|107113.5|107169.1|107119.1|107163.5|107113.5|9
1728434980000|2024-10-09 00:49:40|107163.4|107113.4|107164.1|107114.1|107166.3|107116.3|107162.6|107112.6|8
1728434990000|2024-10-09 00:49:50|107164|107114|107166.3|107116.3|107166.3|107116.3|107164|107114|5
1728435000000|2024-10-09 00:50:00|107166.5|107116.5|107166|107116|107166.5|107116.5|107163|107113|19
1728435010000|2024-10-09 00:50:10|107165.8|107115.8|107165.7|107115.7|107165.8|107115.8|107165.4|107115.4|7
1728435020000|2024-10-09 00:50:20|107165.8|107115.8|107164.9|107114.9|107165.8|107115.8|107164.9|107114.9|6
1728435030000|2024-10-09 00:50:30|107164.7|107114.7|107160.4|107110.4|107167.1|107117.1|107160.1|107110.1|18
1728435040000|2024-10-09 00:50:40|107160.6|107110.6|107163.6|107113.6|107164|107114|107160.6|107110.6|15
1728435050000|2024-10-09 00:50:50|107163.1|107113.1|107161.8|107111.8|107164.1|107114.1|107161.5|107111.5|13
1728435060000|2024-10-09 00:51:00|107161.9|107111.9|107160.7|107110.7|107162|107112|107160.7|107110.7|10
1728435070000|2024-10-09 00:51:10|107161.4|107111.4|107159.5|107109.5|107166.7|107116.7|107159.5|107109.5|19
1728435080000|2024-10-09 00:51:20|107157.1|107107.1|107160.8|107110.8|107161|107111|107157.1|107107.1|9
1728435090000|2024-10-09 00:51:30|107160.9|107110.9|107158.8|107108.8|107160.9|107110.9|107156.8|107106.8|16
1728435100000|2024-10-09 00:51:40|107158.7|107108.7|107163.1|107113.1|107163.9|107113.9|107156.6|107106.6|18
1728435110000|2024-10-09 00:51:50|107163.2|107113.2|107161.7|107111.7|107164.7|107114.7|107158.9|107108.9|17
1728435120000|2024-10-09 00:52:00|107161.8|107111.8|107161.8|107111.8|107161.8|107111.8|107160.9|107110.9|5
1728435130000|2024-10-09 00:52:10|107161.9|107111.9|107161.7|107111.7|107161.9|107111.9|107161.7|107111.7|3
1728435140000|2024-10-09 00:52:20|107161.2|107111.2|107161.9|107111.9|107162.6|107112.6|107161.2|107111.2|9
1728435150000|2024-10-09 00:52:30|107160.7|107110.7|107161|107111|107164|107114|107160.7|107110.7|15
1728435160000|2024-10-09 00:52:40|107161.4|107111.4|107161.1|107111.1|107161.5|107111.5|107160.6|107110.6|7
1728435170000|2024-10-09 00:52:50|107160.7|107110.7|107143.5|107093.5|107161.2|107111.2|107143.5|107093.5|19
1728435180000|2024-10-09 00:53:00|107147|107097|107143.3|107093.3|107147|107097|107141.8|107091.8|51
1728435190000|2024-10-09 00:53:10|107143.7|107093.7|107144|107094|107152.4|107102.4|107140.9|107090.9|58
1728435200000|2024-10-09 00:53:20|107144.6|107094.6|107149.5|107099.5|107153.9|107103.9|107144.6|107094.6|59
1728435210000|2024-10-09 00:53:30|107149.7|107099.7|107151.4|107101.4|107160.2|107110.2|107148.6|107098.6|47
1728435220000|2024-10-09 00:53:40|107151.5|107101.5|107149.6|107099.6|107151.5|107101.5|107149.6|107099.6|37
1728435230000|2024-10-09 00:53:50|107149.7|107099.7|107150.6|107100.6|107150.7|107100.7|107148.8|107098.8|35
1728435240000|2024-10-09 00:54:00|107150.4|107100.4|107150|107100|107151.3|107101.3|107149|107099|40
1728435250000|2024-10-09 00:54:10|107150.1|107100.1|107149.7|107099.7|107151.3|107101.3|107149.1|107099.1|55
1728435260000|2024-10-09 00:54:20|107148|107098|107147.9|107097.9|107149.7|107099.7|107147|107097|62
1728435270000|2024-10-09 00:54:30|107147.7|107097.7|107148.6|107098.6|107148.6|107098.6|107147.3|107097.3|52
1728435280000|2024-10-09 00:54:40|107148.3|107098.3|107153|107103|107159.6|107109.6|107147.6|107097.6|48
1728435290000|2024-10-09 00:54:50|107153.3|107103.3|107150.5|107100.5|107154.1|107104.1|107149.7|107099.7|57
1728435300000|2024-10-09 00:55:00|107150.9|107100.9|107160|107110|107160|107110|107149.2|107099.2|66
1728435310000|2024-10-09 00:55:10|107159|107109|107158.7|107108.7|107159|107109|107154|107104|57
1728435320000|2024-10-09 00:55:20|107157.7|107107.7|107157.6|107107.6|107160|107110|107156.8|107106.8|38
1728435330000|2024-10-09 00:55:30|107157.5|107107.5|107158.3|107108.3|107158.4|107108.4|107156.5|107106.5|37
1728435340000|2024-10-09 00:55:40|107158.5|107108.5|107160.4|107110.4|107161.4|107111.4|107158.5|107108.5|18
1728435350000|2024-10-09 00:55:50|107160.5|107110.5|107160.1|107110.1|107160.6|107110.6|107159.7|107109.7|6
1728435360000|2024-10-09 00:56:00|107159.9|107109.9|107152.9|107102.9|107161.1|107111.1|107152.5|107102.5|31
1728435370000|2024-10-09 00:56:10|107153|107103|107154.4|107104.4|107160.8|107110.8|107150.7|107100.7|51
1728435380000|2024-10-09 00:56:20|107154.3|107104.3|107155.5|107105.5|107155.9|107105.9|107151.5|107101.5|39
1728435390000|2024-10-09 00:56:30|107155.3|107105.3|107157.8|107107.8|107158.1|107108.1|107151.5|107101.5|28
1728435400000|2024-10-09 00:56:40|107157.2|107107.2|107155.4|107105.4|107157.5|107107.5|107153.6|107103.6|32
1728435410000|2024-10-09 00:56:50|107155.1|107105.1|107155.3|107105.3|107156.2|107106.2|107154.6|107104.6|32
1728435420000|2024-10-09 00:57:00|107155.5|107105.5|107157.1|107107.1|107157.9|107107.9|107154.2|107104.2|35
1728435430000|2024-10-09 00:57:10|107157.2|107107.2|107166.7|107116.7|107167.5|107117.5|107155.8|107105.8|57
1728435440000|2024-10-09 00:57:20|107167.2|107117.2|107170|107120|107170|107120|107167.2|107117.2|42
1728435450000|2024-10-09 00:57:30|107169.8|107119.8|107167.8|107117.8|107169.8|107119.8|107167.8|107117.8|25
1728435460000|2024-10-09 00:57:40|107168.4|107118.4|107168|107118|107169|107119|107166.3|107116.3|20
1728435470000|2024-10-09 00:57:50|107167.4|107117.4|107162.8|107112.8|107168.5|107118.5|107160.6|107110.6|27
1728435480000|2024-10-09 00:58:00|107162.7|107112.7|107162.5|107112.5|107168.7|107118.7|107161.2|107111.2|40
1728435490000|2024-10-09 00:58:10|107163.2|107113.2|107163.6|107113.6|107164.1|107114.1|107160.8|107110.8|33
1728435500000|2024-10-09 00:58:20|107163.5|107113.5|107165|107115|107165.3|107115.3|107162.2|107112.2|35
1728435510000|2024-10-09 00:58:30|107164.9|107114.9|107156.3|107106.3|107164.9|107114.9|107152.4|107102.4|40
1728435520000|2024-10-09 00:58:40|107156.2|107106.2|107152.7|107102.7|107156.3|107106.3|107150.3|107100.3|43
1728435530000|2024-10-09 00:58:50|107153.4|107103.4|107153.6|107103.6|107154|107104|107153|107103|25
1728435540000|2024-10-09 00:59:00|107153.5|107103.5|107157.8|107107.8|107158.4|107108.4|107152.5|107102.5|34
1728435550000|2024-10-09 00:59:10|107157.9|107107.9|107155.4|107105.4|107159.5|107109.5|107155.4|107105.4|33
1728435560000|2024-10-09 00:59:20|107155.2|107105.2|107155.1|107105.1|107158.6|107108.6|107155.1|107105.1|31
1728435570000|2024-10-09 00:59:30|107155.3|107105.3|107154.7|107104.7|107155.5|107105.5|107154.7|107104.7|10
1728435580000|2024-10-09 00:59:40|107154.6|107104.6|107156.7|107106.7|107160|107110|107154.6|107104.6|12
1728435590000|2024-10-09 00:59:50|107156.8|107106.8|107157.6|107107.6|107157.6|107107.6|107156.8|107106.8|4
1728435600000|2024-10-09 01:00:00|107161.7|107111.7|107162.4|107112.4|107216|107121.1|107157.9|107075.1|65
1728435610000|2024-10-09 01:00:10|107162.6|107112.6|107158.7|107108.7|107165.6|107115.6|107158.7|107108.7|54
1728435620000|2024-10-09 01:00:20|107158.5|107108.5|107190.6|107062|107190.6|107108.5|107147.9|107060.4|58
1728435630000|2024-10-09 01:00:30|107146.5|107096.5|107151.8|107101.8|107153.3|107103.3|107146.5|107096.5|45
1728435640000|2024-10-09 01:00:40|107152.1|107102.1|107160.6|107110.6|107160.6|107110.6|107149.6|107099.6|46
1728435650000|2024-10-09 01:00:50|107160.4|107110.4|107160.2|107110.2|107162.8|107112.8|107159.4|107109.4|45
1728435660000|2024-10-09 01:01:00|107159.2|107109.2|107157.2|107107.2|107196.9|107111.6|107155.3|107071.3|52
1728435670000|2024-10-09 01:01:10|107157.3|107107.3|107158.8|107108.8|107160|107110|107157.3|107107.3|55
1728435680000|2024-10-09 01:01:20|107158.5|107108.5|107161.6|107111.6|107167.3|107117.3|107158.5|107108.5|42
1728435690000|2024-10-09 01:01:30|107161.4|107111.4|107166.5|107116.5|107168.6|107118.6|107160.2|107110.2|55
1728435700000|2024-10-09 01:01:40|107164.3|107114.3|107164.8|107114.8|107166.9|107116.9|107163.3|107113.3|41
1728435710000|2024-10-09 01:01:50|107165.4|107115.4|107166.4|107116.4|107166.8|107116.8|107163.4|107113.4|33
1728435720000|2024-10-09 01:02:00|107166.2|107116.2|107157.8|107107.8|107166.2|107116.2|107157.8|107107.8|49
1728435730000|2024-10-09 01:02:10|107160.5|107110.5|107158.2|107108.2|107164.6|107114.6|107155.4|107105.4|51
1728435740000|2024-10-09 01:02:20|107161.4|107111.4|107161.5|107111.5|107163.9|107113.9|107157.4|107107.4|34
1728435750000|2024-10-09 01:02:30|107160.8|107110.8|107164.3|107114.3|107167.5|107117.5|107156.7|107106.7|53
1728435760000|2024-10-09 01:02:40|107164.2|107114.2|107165.3|107115.3|107167.4|107117.4|107163.3|107113.3|47
1728435770000|2024-10-09 01:02:50|107165.6|107115.6|107164.9|107114.9|107169.3|107119.3|107164.1|107114.1|58
1728435780000|2024-10-09 01:03:00|107165.1|107115.1|107151.7|107101.7|107165.1|107115.1|107150.6|107100.6|40
1728435790000|2024-10-09 01:03:10|107151.8|107101.8|107165.3|107115.3|107169|107119|107150.4|107100.4|50
1728435800000|2024-10-09 01:03:20|107165|107115|107168.3|107118.3|107168.3|107118.3|107162.1|107112.1|63
1728435810000|2024-10-09 01:03:30|107211.3|107082.6|107161.7|107111.7|107211.3|107115.4|107160.8|107082.6|49
1728435820000|2024-10-09 01:03:40|107161.6|107111.6|107160.1|107110.1|107165.5|107115.5|107159.9|107109.9|46
1728435830000|2024-10-09 01:03:50|107160.4|107110.4|107162.2|107112.2|107162.2|107112.2|107158.7|107108.7|55
1728435840000|2024-10-09 01:04:00|107162.1|107112.1|107163.2|107113.2|107163.2|107113.2|107161.1|107111.1|62
1728435850000|2024-10-09 01:04:10|107163|107113|107159.8|107109.8|107167.1|107117.1|107157.9|107107.9|47
1728435860000|2024-10-09 01:04:20|107160|107110|107161.9|107111.9|107165.8|107115.8|107160|107110|44
1728435870000|2024-10-09 01:04:30|107161.7|107111.7|107160.4|107110.4|107163|107113|107158.7|107108.7|37
1728435880000|2024-10-09 01:04:40|107160.3|107110.3|107165.5|107115.5|107165.8|107115.8|107160.2|107110.2|30
1728435890000|2024-10-09 01:04:50|107165.1|107115.1|107166.9|107116.9|107167|107117|107165.1|107115.1|37
1728435900000|2024-10-09 01:05:00|107167|107117|107163.1|107113.1|107167|107117|107162.6|107112.6|42
1728435910000|2024-10-09 01:05:10|107163.4|107113.4|107166.3|107116.3|107167.3|107117.3|107163.4|107113.4|43
1728435920000|2024-10-09 01:05:20|107166.2|107116.2|107166.1|107116.1|107167.4|107117.4|107164.1|107114.1|49
1728435930000|2024-10-09 01:05:30|107166|107116|107163.9|107113.9|107166.5|107116.5|107163.5|107113.5|15
1728435940000|2024-10-09 01:05:40|107163.7|107113.7|107160.2|107110.2|107164.3|107114.3|107158.7|107108.7|39
1728435950000|2024-10-09 01:05:50|107160|107110|107163.8|107113.8|107163.8|107113.8|107159.8|107109.8|36
1728435960000|2024-10-09 01:06:00|107163.6|107113.6|107166.1|107116.1|107170.4|107120.4|107163.2|107113.2|59
1728435970000|2024-10-09 01:06:10|107166.4|107116.4|107162.7|107112.7|107166.4|107116.4|107161.8|107111.8|31
1728435980000|2024-10-09 01:06:20|107162.8|107112.8|107163.5|107113.5|107165.2|107115.2|107162.8|107112.8|51
1728435990000|2024-10-09 01:06:30|107163.7|107113.7|107164.9|107114.9|107165|107115|107163.1|107113.1|49
1728436000000|2024-10-09 01:06:40|107164.8|107114.8|107164.4|107114.4|107164.9|107114.9|107162.6|107112.6|50
1728436010000|2024-10-09 01:06:50|107164.3|107114.3|107161.2|107111.2|107164.3|107114.3|107157.7|107107.7|51
1728436020000|2024-10-09 01:07:00|107160.3|107110.3|107162.4|107112.4|107164.4|107114.4|107159.5|107109.5|46
1728436030000|2024-10-09 01:07:10|107162.3|107112.3|107164.2|107114.2|107165.5|107115.5|107162.2|107112.2|44
1728436040000|2024-10-09 01:07:20|107164.4|107114.4|107162.2|107112.2|107167.1|107117.1|107161|107111|42
1728436050000|2024-10-09 01:07:30|107164.1|107114.1|107170.2|107120.2|107170.2|107120.2|107164|107114|43
1728436060000|2024-10-09 01:07:40|107170|107120|107167.5|107117.5|107170|107120|107165.1|107115.1|38
1728436070000|2024-10-09 01:07:50|107167.7|107117.7|107168.4|107118.4|107168.4|107118.4|107166.4|107116.4|43
1728436080000|2024-10-09 01:08:00|107168.2|107118.2|107168.8|107118.8|107171.9|107121.9|107166|107116|39
1728436090000|2024-10-09 01:08:10|107169|107119|107169.9|107119.9|107174.5|107124.5|107166.6|107116.6|40
1728436100000|2024-10-09 01:08:20|107170.1|107120.1|107171.2|107121.2|107176.5|107126.5|107167.7|107117.7|34
1728436110000|2024-10-09 01:08:30|107173.8|107123.8|107168.4|107118.4|107174.1|107124.1|107166.2|107116.2|59
1728436120000|2024-10-09 01:08:40|107168.5|107118.5|107168.5|107118.5|107169|107119|107167.8|107117.8|20
1728436130000|2024-10-09 01:08:50|107168.2|107118.2|107168.8|107118.8|107169.2|107119.2|107168.1|107118.1|41
1728436140000|2024-10-09 01:09:00|107168.3|107118.3|107169|107119|107169.3|107119.3|107168.3|107118.3|30
1728436150000|2024-10-09 01:09:10|107168.8|107118.8|107168.3|107118.3|107169.4|107119.4|107168.3|107118.3|24
1728436160000|2024-10-09 01:09:20|107168.5|107118.5|107171.9|107121.9|107177|107127|107167.4|107117.4|40
1728436170000|2024-10-09 01:09:30|107170.9|107120.9|107169.6|107119.6|107170.9|107120.9|107168|107118|38
1728436180000|2024-10-09 01:09:40|107169.8|107119.8|107169.3|107119.3|107170.4|107120.4|107169.1|107119.1|46
1728436190000|2024-10-09 01:09:50|107169.5|107119.5|107168.4|107118.4|107171.1|107121.1|107168.2|107118.2|49
1728436200000|2024-10-09 01:10:00|107168.9|107118.9|107168.7|107118.7|107169.4|107119.4|107166.3|107116.3|45
1728436210000|2024-10-09 01:10:10|107172|107122|107170.5|107120.5|107174.2|107124.2|107168.8|107118.8|47
1728436220000|2024-10-09 01:10:20|107170.6|107120.6|107168.2|107118.2|107174.2|107124.2|107167.6|107117.6|38
1728436230000|2024-10-09 01:10:30|107170.5|107120.5|107171.6|107121.6|107173.6|107123.6|107167.7|107117.7|32
1728436240000|2024-10-09 01:10:40|107171.4|107121.4|107173.9|107123.9|107174.1|107124.1|107167.3|107117.3|37
1728436250000|2024-10-09 01:10:50|107170.9|107120.9|107171.6|107121.6|107174.3|107124.3|107170.8|107120.8|23
1728436260000|2024-10-09 01:11:00|107171.3|107121.3|107170|107120|107174|107124|107169.4|107119.4|22
1728436270000|2024-10-09 01:11:10|107169.9|107119.9|107169.3|107119.3|107171.2|107121.2|107165.3|107115.3|41
1728436280000|2024-10-09 01:11:20|107169.2|107119.2|107169|107119|107171.2|107121.2|107166.2|107116.2|42
1728436290000|2024-10-09 01:11:30|107167.1|107117.1|107166|107116|107167.4|107117.4|107165.1|107115.1|27
1728436300000|2024-10-09 01:11:40|107166.4|107116.4|107162.2|107112.2|107168|107118|107159.9|107109.9|33
1728436310000|2024-10-09 01:11:50|107162.6|107112.6|107167|107117|107167.8|107117.8|107160|107110|59
1728436320000|2024-10-09 01:12:00|107166.9|107116.9|107165.6|107115.6|107168|107118|107165.2|107115.2|50
1728436330000|2024-10-09 01:12:10|107165.3|107115.3|107165|107115|107168.4|107118.4|107162.5|107112.5|50
1728436340000|2024-10-09 01:12:20|107165.4|107115.4|107164.8|107114.8|107166.9|107116.9|107163.8|107113.8|55
1728436350000|2024-10-09 01:12:30|107164.7|107114.7|107165.6|107115.6|107167.9|107117.9|107163.4|107113.4|44
1728436360000|2024-10-09 01:12:40|107166|107116|107164.3|107114.3|107167.6|107117.6|107164.2|107114.2|50
1728436370000|2024-10-09 01:12:50|107164.2|107114.2|107166.2|107116.2|107168.6|107118.6|107164.1|107114.1|50
1728436380000|2024-10-09 01:13:00|107165.7|107115.7|107169|107119|107169.7|107119.7|107165.7|107115.7|41
1728436390000|2024-10-09 01:13:10|107168.7|107118.7|107170.3|107120.3|107172.8|107122.8|107167.9|107117.9|41
1728436400000|2024-10-09 01:13:20|107170.1|107120.1|107169.5|107119.5|107170.1|107120.1|107166.7|107116.7|29
1728436410000|2024-10-09 01:13:30|107169.1|107119.1|107168.8|107118.8|107171.2|107121.2|107168.2|107118.2|20
1728436420000|2024-10-09 01:13:40|107168.4|107118.4|107169.6|107119.6|107171.1|107121.1|107168.2|107118.2|24
1728436430000|2024-10-09 01:13:50|107168.6|107118.6|107168.8|107118.8|107171.9|107121.9|107167.8|107117.8|21
1728436440000|2024-10-09 01:14:00|107168.5|107118.5|107168.4|107118.4|107171.6|107121.6|107166.9|107116.9|28
1728436450000|2024-10-09 01:14:10|107168|107118|107166.9|107116.9|107168.4|107118.4|107166.9|107116.9|36
1728436460000|2024-10-09 01:14:20|107167|107117|107168.4|107118.4|107168.5|107118.5|107166.8|107116.8|47
1728436470000|2024-10-09 01:14:30|107168.2|107118.2|107168.6|107118.6|107169.1|107119.1|107167.8|107117.8|42
1728436480000|2024-10-09 01:14:40|107168.7|107118.7|107168.1|107118.1|107168.9|107118.9|107163.5|107113.5|29
1728436490000|2024-10-09 01:14:50|107164.5|107114.5|107170.2|107120.2|107171.1|107121.1|107164.3|107114.3|47
1728436500000|2024-10-09 01:15:00|107170.8|107120.8|107168|107118|107171.7|107121.7|107167.8|107117.8|47
1728436510000|2024-10-09 01:15:10|107168.2|107118.2|107170.7|107120.7|107170.7|107120.7|107167.5|107117.5|43
1728436520000|2024-10-09 01:15:20|107170.3|107120.3|107154.8|107104.8|107170.3|107120.3|107151.2|107101.2|25
1728436530000|2024-10-09 01:15:30|107154.9|107104.9|107152|107102|107157.6|107107.6|107152|107102|22
1728436540000|2024-10-09 01:15:40|107152.2|107102.2|107152.2|107102.2|107154.1|107104.1|107151.5|107101.5|15
1728436550000|2024-10-09 01:15:50|107151.9|107101.9|107152.3|107102.3|107153.8|107103.8|107150.1|107100.1|12
1728436560000|2024-10-09 01:16:00|107153.1|107103.1|107152|107102|107156.9|107106.9|107151.5|107101.5|24
1728436570000|2024-10-09 01:16:10|107151.9|107101.9|107150.4|107100.4|107154.1|107104.1|107150.1|107100.1|21
1728436580000|2024-10-09 01:16:20|107150.5|107100.5|107154.3|107104.3|107155.3|107105.3|107150.1|107100.1|28
1728436590000|2024-10-09 01:16:30|107154.1|107104.1|107150.6|107100.6|107154.1|107104.1|107150.6|107100.6|7
1728436600000|2024-10-09 01:16:40|107150.3|107100.3|107149.9|107099.9|107150.3|107100.3|107149|107099|16
1728436610000|2024-10-09 01:16:50|107150.1|107100.1|107150.5|107100.5|107154|107104|107146.7|107096.7|14
1728436620000|2024-10-09 01:17:00|107150.8|107100.8|107150.4|107100.4|107150.8|107100.8|107149.8|107099.8|8
1728436630000|2024-10-09 01:17:10|107150.3|107100.3|107151.2|107101.2|107155.4|107105.4|107149.4|107099.4|14
1728436640000|2024-10-09 01:17:20|107150.9|107100.9|107148.7|107098.7|107153.4|107103.4|107147.7|107097.7|15
1728436650000|2024-10-09 01:17:30|107148.8|107098.8|107150.9|107100.9|107153.1|107103.1|107148.7|107098.7|25
1728436660000|2024-10-09 01:17:40|107150.6|107100.6|107150.7|107100.7|107153.6|107103.6|107149.7|107099.7|25
1728436670000|2024-10-09 01:17:50|107151|107101|107150.4|107100.4|107151|107101|107150.1|107100.1|15
1728436680000|2024-10-09 01:18:00|107150.2|107100.2|107149.1|107099.1|107150.6|107100.6|107149.1|107099.1|10
1728436690000|2024-10-09 01:18:10|107148.5|107098.5|107150|107100|107150.8|107100.8|107148.5|107098.5|7
1728436700000|2024-10-09 01:18:20|107149.3|107099.3|107148.2|107098.2|107149.9|107099.9|107148.2|107098.2|9
1728436710000|2024-10-09 01:18:30|107148.6|107098.6|107148.8|107098.8|107148.8|107098.8|107148.6|107098.6|4
1728436720000|2024-10-09 01:18:40|107149|107099|107147.8|107097.8|107149.2|107099.2|107147.8|107097.8|7
1728436730000|2024-10-09 01:18:50|107147.7|107097.7|107147.2|107097.2|107149.1|107099.1|107147.2|107097.2|10
1728436740000|2024-10-09 01:19:00|107147|107097|107106.9|107056.9|107148.2|107098.2|107106.9|107056.9|16
1728436750000|2024-10-09 01:19:10|107109.5|107059.5|107092.7|107042.7|107110.3|107060.3|107088.4|107038.4|38
1728436760000|2024-10-09 01:19:20|107091.8|107041.8|107091.2|107041.2|107095.5|107045.5|107090.2|107040.2|36
1728436770000|2024-10-09 01:19:30|107091|107041|107090.9|107040.9|107094.5|107044.5|107089.8|107039.8|31
1728436780000|2024-10-09 01:19:40|107090.8|107040.8|107081.2|107031.2|107094|107044|107078.7|107028.7|35
1728436790000|2024-10-09 01:19:50|107081.6|107031.6|107077.1|107027.1|107081.8|107031.8|107077.1|107027.1|17
1728436800000|2024-10-09 01:20:00|107078.1|107028.1|107075.2|107025.2|107078.3|107028.3|107073.3|107023.3|21
1728436810000|2024-10-09 01:20:10|107075|107025|107074.7|107024.7|107076.7|107026.7|107071.6|107021.6|28
1728436820000|2024-10-09 01:20:20|107074.5|107024.5|107073.9|107023.9|107075.2|107025.2|107073.6|107023.6|19
1728436830000|2024-10-09 01:20:30|107074.3|107024.3|107074.2|107024.2|107074.4|107024.4|107073.2|107023.2|11
1728436840000|2024-10-09 01:20:40|107073.1|107023.1|107074.2|107024.2|107074.2|107024.2|107069.6|107019.6|26
1728436850000|2024-10-09 01:20:50|107072|107022|107073|107023|107076.2|107026.2|107070.2|107020.2|34
1728436860000|2024-10-09 01:21:00|107073.2|107023.2|107072.9|107022.9|107079|107029|107071.5|107021.5|38
1728436870000|2024-10-09 01:21:10|107072.5|107022.5|107073.1|107023.1|107075.5|107025.5|107070.2|107020.2|44
1728436880000|2024-10-09 01:21:20|107069.6|107019.6|107071.1|107021.1|107075.1|107025.1|107067.4|107017.4|56
1728436890000|2024-10-09 01:21:30|107071.2|107021.2|107069.1|107019.1|107076.3|107026.3|107065.2|107015.2|53
1728436900000|2024-10-09 01:21:40|107068.8|107018.8|107069.7|107019.7|107072.8|107022.8|107064.4|107014.4|57
1728436910000|2024-10-09 01:21:50|107069.5|107019.5|107072.7|107022.7|107072.7|107022.7|107068.8|107018.8|27
1728436920000|2024-10-09 01:22:00|107073.3|107023.3|107067.3|107017.3|107073.3|107023.3|107066.8|107016.8|52
1728436930000|2024-10-09 01:22:10|107067|107017|107073.1|107023.1|107074.2|107024.2|107066|107016|54
1728436940000|2024-10-09 01:22:20|107072.5|107022.5|107072.9|107022.9|107073.7|107023.7|107069.4|107019.4|32
1728436950000|2024-10-09 01:22:30|107073.1|107023.1|107069.8|107019.8|107073.1|107023.1|107068.6|107018.6|18
1728436960000|2024-10-09 01:22:40|107069.5|107019.5|107070|107020|107073.2|107023.2|107068.6|107018.6|52
1728436970000|2024-10-09 01:22:50|107069.9|107019.9|107070.8|107020.8|107072|107022|107066.1|107016.1|57
1728436980000|2024-10-09 01:23:00|107071|107021|107073.7|107023.7|107073.9|107023.9|107069.2|107019.2|55
1728436990000|2024-10-09 01:23:10|107070.9|107020.9|107070.5|107020.5|107072.5|107022.5|107068.2|107018.2|25
1728437000000|2024-10-09 01:23:20|107070.4|107020.4|107070.3|107020.3|107071.5|107021.5|107067.2|107017.2|33
1728437010000|2024-10-09 01:23:30|107069.2|107019.2|107074.2|107024.2|107077.3|107027.3|107067.7|107017.7|50
1728437020000|2024-10-09 01:23:40|107074.4|107024.4|107073.7|107023.7|107076.4|107026.4|107070.1|107020.1|39
1728437030000|2024-10-09 01:23:50|107073.8|107023.8|107075|107025|107076.6|107026.6|107071.8|107021.8|23
1728437040000|2024-10-09 01:24:00|107074.8|107024.8|107075.5|107025.5|107075.9|107025.9|107072.1|107022.1|32
1728437050000|2024-10-09 01:24:10|107072.7|107022.7|107076.7|107026.7|107077.8|107027.8|107072.1|107022.1|40
1728437060000|2024-10-09 01:24:20|107072.1|107022.1|107078|107028|107080.1|107030.1|107071.6|107021.6|55
1728437070000|2024-10-09 01:24:30|107078.1|107028.1|107076.3|107026.3|107078.5|107028.5|107073|107023|31
1728437080000|2024-10-09 01:24:40|107076.2|107026.2|107076.6|107026.6|107080.1|107030.1|107073.5|107023.5|58
1728437090000|2024-10-09 01:24:50|107077.3|107027.3|107077.7|107027.7|107078.1|107028.1|107069.4|107019.4|54
1728437100000|2024-10-09 01:25:00|107075.7|107025.7|107075.2|107025.2|107077.3|107027.3|107072.9|107022.9|34
1728437110000|2024-10-09 01:25:10|107076|107026|107073.8|107023.8|107076.3|107026.3|107070.8|107020.8|37
1728437120000|2024-10-09 01:25:20|107073.6|107023.6|107074.5|107024.5|107076.9|107026.9|107071.5|107021.5|32
1728437130000|2024-10-09 01:25:30|107076.6|107026.6|107077.4|107027.4|107079.3|107029.3|107072.3|107022.3|49
1728437140000|2024-10-09 01:25:40|107074.7|107024.7|107073.8|107023.8|107079.4|107029.4|107072.5|107022.5|50
1728437150000|2024-10-09 01:25:50|107074.6|107024.6|107068.3|107018.3|107079.9|107029.9|107068.1|107018.1|44
1728437160000|2024-10-09 01:26:00|107068.2|107018.2|107072|107022|107075.9|107025.9|107068|107018|32
1728437170000|2024-10-09 01:26:10|107073.9|107023.9|107073.8|107023.8|107079.5|107029.5|107070.6|107020.6|63
1728437180000|2024-10-09 01:26:20|107074|107024|107072.4|107022.4|107076.3|107026.3|107069.9|107019.9|60
1728437190000|2024-10-09 01:26:30|107072.2|107022.2|107072.6|107022.6|107077.5|107027.5|107072.2|107022.2|51
1728437200000|2024-10-09 01:26:40|107072.8|107022.8|107074.9|107024.9|107077.7|107027.7|107072.8|107022.8|34
1728437210000|2024-10-09 01:26:50|107074.6|107024.6|107073.3|107023.3|107076.5|107026.5|107072.9|107022.9|30
1728437220000|2024-10-09 01:27:00|107073.5|107023.5|107075.3|107025.3|107076.9|107026.9|107073.2|107023.2|19
1728437230000|2024-10-09 01:27:10|107075.1|107025.1|107074.8|107024.8|107080.3|107030.3|107072|107022|30
1728437240000|2024-10-09 01:27:20|107075.7|107025.7|107074.1|107024.1|107082.8|107032.8|107074|107024|34
1728437250000|2024-10-09 01:27:30|107074.2|107024.2|107075|107025|107077.1|107027.1|107072.6|107022.6|36
1728437260000|2024-10-09 01:27:40|107074.6|107024.6|107075.1|107025.1|107077.6|107027.6|107074.1|107024.1|27
1728437270000|2024-10-09 01:27:50|107078|107028|107075.8|107025.8|107078.1|107028.1|107075|107025|24
1728437280000|2024-10-09 01:28:00|107076.6|107026.6|107074.5|107024.5|107077|107027|107073.6|107023.6|33
1728437290000|2024-10-09 01:28:10|107074.2|107024.2|107072.7|107022.7|107076.4|107026.4|107070.2|107020.2|38
1728437300000|2024-10-09 01:28:20|107072.5|107022.5|107073|107023|107075.8|107025.8|107067.1|107017.1|51
1728437310000|2024-10-09 01:28:30|107073.1|107023.1|107073|107023|107073.5|107023.5|107068.7|107018.7|56
1728437320000|2024-10-09 01:28:40|107072.6|107022.6|107070.7|107020.7|107073.6|107023.6|107069.3|107019.3|30
1728437330000|2024-10-09 01:28:50|107070.9|107020.9|107071.9|107021.9|107075.9|107025.9|107068.8|107018.8|48
1728437340000|2024-10-09 01:29:00|107071.8|107021.8|107071.8|107021.8|107073.4|107023.4|107064.6|107014.6|42
1728437350000|2024-10-09 01:29:10|107071.2|107021.2|107070.2|107020.2|107071.2|107021.2|107062.8|107012.8|35
1728437360000|2024-10-09 01:29:20|107071.1|107021.1|107072.9|107022.9|107074.2|107024.2|107067.3|107017.3|32
1728437370000|2024-10-09 01:29:30|107073|107023|107072|107022|107073.7|107023.7|107070.7|107020.7|29
1728437380000|2024-10-09 01:29:40|107072.1|107022.1|107072.4|107022.4|107073.6|107023.6|107072|107022|26
1728437390000|2024-10-09 01:29:50|107071.9|107021.9|107067.1|107017.1|107071.9|107021.9|107067.1|107017.1|26
1728437400000|2024-10-09 01:30:00|107066.6|107016.6|107073.9|107023.9|107074.5|107024.5|107065.5|107015.5|31
1728437410000|2024-10-09 01:30:10|107074.1|107024.1|107078.3|107028.3|107079|107029|107074.1|107024.1|31
1728437420000|2024-10-09 01:30:20|107078.1|107028.1|107083.1|107033.1|107083.5|107033.5|107077.1|107027.1|39
1728437430000|2024-10-09 01:30:30|107085.2|107035.2|107146.5|107096.5|107146.5|107096.5|107085.2|107035.2|55
1728437440000|2024-10-09 01:30:40|107150.2|107100.2|107145.6|107095.6|107151.2|107101.2|107140.4|107090.4|43
1728437450000|2024-10-09 01:30:50|107150.7|107100.7|107147.2|107097.2|107152.6|107102.6|107143.6|107093.6|58
1728437460000|2024-10-09 01:31:00|107145.2|107095.2|107146.7|107096.7|107151.5|107101.5|107144|107094|35
1728437470000|2024-10-09 01:31:10|107147.2|107097.2|107169.8|107119.8|107209.2|107122.7|107143|107072.5|46
1728437480000|2024-10-09 01:31:20|107169.9|107119.9|107175.7|107125.7|107217.6|107129.3|107166.8|107067.6|36
1728437490000|2024-10-09 01:31:30|107176.6|107126.6|107177.8|107127.8|107181.9|107131.9|107174.7|107124.7|36
1728437500000|2024-10-09 01:31:40|107177.6|107127.6|107179.2|107129.2|107181.6|107131.6|107175.1|107125.1|29
1728437510000|2024-10-09 01:31:50|107178.1|107128.1|107180.6|107130.6|107180.6|107130.6|107174.5|107124.5|29
1728437520000|2024-10-09 01:32:00|107178.6|107128.6|107179.8|107129.8|107180.5|107130.5|107174.4|107124.4|32
1728437530000|2024-10-09 01:32:10|107179.9|107129.9|107184.4|107134.4|107184.7|107134.7|107173.5|107123.5|24
1728437540000|2024-10-09 01:32:20|107184.5|107134.5|107178|107128|107188.2|107138.2|107177.6|107127.6|25
1728437550000|2024-10-09 01:32:30|107180|107130|107189.1|107139.1|107190.5|107140.5|107177.8|107127.8|51
1728437560000|2024-10-09 01:32:40|107188.8|107138.8|107185.1|107135.1|107230.8|107144|107184.4|107096.6|42
1728437570000|2024-10-09 01:32:50|107187.1|107137.1|107192.9|107142.9|107193.5|107143.5|107180|107130|41
1728437580000|2024-10-09 01:33:00|107194.7|107144.7|107194.9|107144.9|107199.2|107149.2|107191.6|107141.6|35
1728437590000|2024-10-09 01:33:10|107194.2|107144.2|107207.2|107157.2|107209.8|107159.8|107194.2|107144.2|39
1728437600000|2024-10-09 01:33:20|107209.6|107159.6|107205.4|107155.4|107210.3|107160.3|107200.4|107150.4|56
1728437610000|2024-10-09 01:33:30|107205.3|107155.3|107205.5|107155.5|107206.1|107156.1|107201.8|107151.8|23
1728437620000|2024-10-09 01:33:40|107204.6|107154.6|107207.5|107157.5|107209.3|107159.3|107203|107153|28
1728437630000|2024-10-09 01:33:50|107208.1|107158.1|107182.2|107132.2|107208.4|107158.4|107179.3|107129.3|39
1728437640000|2024-10-09 01:34:00|107181.8|107131.8|107187.8|107137.8|107191.7|107141.7|107180.1|107130.1|30
1728437650000|2024-10-09 01:34:10|107186.8|107136.8|107189.5|107139.5|107189.5|107139.5|107183|107133|32
1728437660000|2024-10-09 01:34:20|107189.9|107139.9|107187.1|107137.1|107190.6|107140.6|107182.8|107132.8|35
1728437670000|2024-10-09 01:34:30|107185.5|107135.5|107198.2|107148.2|107233.8|107149.1|107185.3|107108.2|50
1728437680000|2024-10-09 01:34:40|107197.4|107147.4|107201.4|107151.4|107204.3|107154.3|107193.4|107143.4|41
1728437690000|2024-10-09 01:34:50|107201.5|107151.5|107205.2|107155.2|107207.7|107157.7|107199.2|107149.2|39
1728437700000|2024-10-09 01:35:00|107206.1|107156.1|107206.7|107156.7|107211.5|107161.5|107205.3|107155.3|37
1728437710000|2024-10-09 01:35:10|107205.7|107155.7|107207.1|107157.1|107211.3|107161.3|107205.3|107155.3|23
1728437720000|2024-10-09 01:35:20|107207.6|107157.6|107205.8|107155.8|107208.7|107158.7|107203|107153|21
1728437730000|2024-10-09 01:35:30|107206.1|107156.1|107186.2|107136.2|107206.1|107156.1|107184.8|107134.8|38
1728437740000|2024-10-09 01:35:40|107185.3|107135.3|107183.4|107133.4|107186.2|107136.2|107182.2|107132.2|29
1728437750000|2024-10-09 01:35:50|107183.3|107133.3|107183.2|107133.2|107184.1|107134.1|107178.7|107128.7|20
1728437760000|2024-10-09 01:36:00|107182.3|107132.3|107188.8|107138.8|107192.3|107142.3|107182.3|107132.3|32
1728437770000|2024-10-09 01:36:10|107188.1|107138.1|107186.9|107136.9|107192.5|107142.5|107184.3|107134.3|36
1728437780000|2024-10-09 01:36:20|107186.8|107136.8|107201.4|107151.4|107201.8|107151.8|107186.8|107136.8|23
1728437790000|2024-10-09 01:36:30|107202.8|107152.8|107206.4|107156.4|107208|107158|107202.8|107152.8|18
1728437800000|2024-10-09 01:36:40|107205.8|107155.8|107201.4|107151.4|107205.9|107155.9|107199.9|107149.9|20
1728437810000|2024-10-09 01:36:50|107201.1|107151.1|107196.3|107146.3|107203.9|107153.9|107196.3|107146.3|23
1728437820000|2024-10-09 01:37:00|107194.6|107144.6|107192.4|107142.4|107194.6|107144.6|107192.3|107142.3|23
1728437830000|2024-10-09 01:37:10|107190.8|107140.8|107187.1|107137.1|107191.8|107141.8|107185.1|107135.1|23
1728437840000|2024-10-09 01:37:20|107187.2|107137.2|107192.4|107142.4|107192.8|107142.8|107184|107134|25
1728437850000|2024-10-09 01:37:30|107192.3|107142.3|107206.2|107156.2|107208.7|107158.7|107192.3|107142.3|33
1728437860000|2024-10-09 01:37:40|107206.5|107156.5|107199|107149|107208.9|107158.9|107198.6|107148.6|35
1728437870000|2024-10-09 01:37:50|107197.7|107147.7|107198.6|107148.6|107202|107152|107195.9|107145.9|33
1728437880000|2024-10-09 01:38:00|107193.6|107143.6|107193.3|107143.3|107196.7|107146.7|107183.2|107133.2|43
1728437890000|2024-10-09 01:38:10|107194.6|107144.6|107205|107155|107207.4|107157.4|107194.6|107144.6|25
1728437900000|2024-10-09 01:38:20|107207.6|107157.6|107206.7|107156.7|107207.9|107157.9|107199.6|107149.6|28
1728437910000|2024-10-09 01:38:30|107206.9|107156.9|107211.3|107161.3|107211.8|107161.8|107206.9|107156.9|19
1728437920000|2024-10-09 01:38:40|107211|107161|107213.6|107163.6|107213.8|107163.8|107210.9|107160.9|14
1728437930000|2024-10-09 01:38:50|107214|107164|107213.5|107163.5|107214.5|107164.5|107212.3|107162.3|15
1728437940000|2024-10-09 01:39:00|107213.6|107163.6|107214.2|107164.2|107218.3|107168.3|107213.6|107163.6|26
1728437950000|2024-10-09 01:39:10|107215|107165|107216|107166|107216.8|107166.8|107214.3|107164.3|24
1728437960000|2024-10-09 01:39:20|107215.7|107165.7|107193.5|107143.5|107215.7|107165.7|107190.9|107140.9|38
1728437970000|2024-10-09 01:39:30|107194.3|107144.3|107202.4|107152.4|107206.2|107156.2|107192.4|107142.4|38
1728437980000|2024-10-09 01:39:40|107202.8|107152.8|107200.5|107150.5|107203|107153|107198.4|107148.4|53
1728437990000|2024-10-09 01:39:50|107198.8|107148.8|107207|107157|107208.2|107158.2|107195.4|107145.4|40
1728438000000|2024-10-09 01:40:00|107208.2|107158.2|107211.3|107161.3|107211.3|107161.3|107205.5|107155.5|31
1728438010000|2024-10-09 01:40:10|107211.4|107161.4|107207.6|107157.6|107217.6|107167.6|107207.2|107157.2|38
1728438020000|2024-10-09 01:40:20|107206.9|107156.9|107214.8|107164.8|107215.1|107165.1|107206.4|107156.4|28
1728438030000|2024-10-09 01:40:30|107214.7|107164.7|107216.4|107166.4|107216.4|107166.4|107205|107155|29
1728438040000|2024-10-09 01:40:40|107214.8|107164.8|107208.6|107158.6|107215.3|107165.3|107208|107158|19
1728438050000|2024-10-09 01:40:50|107208.7|107158.7|107213.5|107163.5|107214.2|107164.2|107206.9|107156.9|20
1728438060000|2024-10-09 01:41:00|107213.7|107163.7|107216.9|107166.9|107217.2|107167.2|107212.7|107162.7|22
1728438070000|2024-10-09 01:41:10|107216.7|107166.7|107215.8|107165.8|107219.7|107169.7|107213.9|107163.9|23
1728438080000|2024-10-09 01:41:20|107215.5|107165.5|107224|107174|107224.8|107174.8|107214.6|107164.6|33
1728438090000|2024-10-09 01:41:30|107221.2|107171.2|107218.7|107168.7|107226.4|107176.4|107218.2|107168.2|29
1728438100000|2024-10-09 01:41:40|107219.5|107169.5|107219.2|107169.2|107220.6|107170.6|107218.3|107168.3|19
1728438110000|2024-10-09 01:41:50|107219.5|107169.5|107209.4|107159.4|107220.7|107170.7|107207.6|107157.6|36
1728438120000|2024-10-09 01:42:00|107211.6|107161.6|107208.7|107158.7|107213.8|107163.8|107207|107157|62
1728438130000|2024-10-09 01:42:10|107208.5|107158.5|107212.3|107162.3|107217.1|107167.1|107208.4|107158.4|54
1728438140000|2024-10-09 01:42:20|107212.1|107162.1|107213.6|107163.6|107215.5|107165.5|107212|107162|47
1728438150000|2024-10-09 01:42:30|107213.7|107163.7|107205.6|107155.6|107214.7|107164.7|107205.4|107155.4|53
1728438160000|2024-10-09 01:42:40|107206.2|107156.2|107211.9|107161.9|107213|107163|107204.6|107154.6|61
1728438170000|2024-10-09 01:42:50|107211|107161|107212.8|107162.8|107217|107167|107211|107161|64
1728438180000|2024-10-09 01:43:00|107213.1|107163.1|107212.2|107162.2|107217.2|107167.2|107210.1|107160.1|60
1728438190000|2024-10-09 01:43:10|107212.5|107162.5|107213.8|107163.8|107216.7|107166.7|107211.1|107161.1|60
1728438200000|2024-10-09 01:43:20|107215.1|107165.1|107214.8|107164.8|107218.5|107168.5|107214.8|107164.8|33
1728438210000|2024-10-09 01:43:30|107215.1|107165.1|107210|107160|107215.2|107165.2|107206|107156|69
1728438220000|2024-10-09 01:43:40|107209.8|107159.8|107211.4|107161.4|107212|107162|107203.9|107153.9|60
1728438230000|2024-10-09 01:43:50|107208.7|107158.7|107210.7|107160.7|107213.4|107163.4|107208.7|107158.7|58
1728438240000|2024-10-09 01:44:00|107210.6|107160.6|107217|107167|107221.6|107171.6|107208.2|107158.2|68
1728438250000|2024-10-09 01:44:10|107216.7|107166.7|107213.4|107163.4|107218.6|107168.6|107211.4|107161.4|73
1728438260000|2024-10-09 01:44:20|107213.5|107163.5|107212.7|107162.7|107213.9|107163.9|107207.7|107157.7|57
1728438270000|2024-10-09 01:44:30|107209.8|107159.8|107212.8|107162.8|107213.3|107163.3|107208.3|107158.3|63
1728438280000|2024-10-09 01:44:40|107213.1|107163.1|107211.3|107161.3|107214.9|107164.9|107209.5|107159.5|58
1728438290000|2024-10-09 01:44:50|107210.9|107160.9|107211.8|107161.8|107214.4|107164.4|107209.4|107159.4|54
1728438300000|2024-10-09 01:45:00|107212|107162|107211.1|107161.1|107213.7|107163.7|107207.4|107157.4|62
1728438310000|2024-10-09 01:45:10|107210.8|107160.8|107214.1|107164.1|107215.4|107165.4|107205.1|107155.1|59
1728438320000|2024-10-09 01:45:20|107212.4|107162.4|107208.1|107158.1|107212.4|107162.4|107203.3|107153.3|69
1728438330000|2024-10-09 01:45:30|107208.3|107158.3|107206.9|107156.9|107210.7|107160.7|107206.7|107156.7|64
1728438340000|2024-10-09 01:45:40|107206.8|107156.8|107196.6|107146.6|107209.8|107159.8|107192.6|107142.6|55
1728438350000|2024-10-09 01:45:50|107196.3|107146.3|107184.2|107134.2|107196.3|107146.3|107184.2|107134.2|38
1728438360000|2024-10-09 01:46:00|107185.6|107135.6|107186.8|107136.8|107189.9|107139.9|107180.4|107130.4|33
1728438370000|2024-10-09 01:46:10|107184.4|107134.4|107180.7|107130.7|107186.1|107136.1|107180.5|107130.5|22
1728438380000|2024-10-09 01:46:20|107179.5|107129.5|107186.1|107136.1|107186.2|107136.2|107173|107123|38
1728438390000|2024-10-09 01:46:30|107186|107136|107178|107128|107186|107136|107177.7|107127.7|38
1728438400000|2024-10-09 01:46:40|107178.1|107128.1|107177.9|107127.9|107185.8|107135.8|107177.7|107127.7|37
1728438410000|2024-10-09 01:46:50|107178.7|107128.7|107183.5|107133.5|107186|107136|107177.8|107127.8|36
1728438420000|2024-10-09 01:47:00|107183.7|107133.7|107182.1|107132.1|107186.3|107136.3|107181.7|107131.7|46
1728438430000|2024-10-09 01:47:10|107182|107132|107175.1|107125.1|107183.5|107133.5|107174|107124|54
1728438440000|2024-10-09 01:47:20|107174.7|107124.7|107176|107126|107177.7|107127.7|107174.7|107124.7|20
1728438450000|2024-10-09 01:47:30|107176.4|107126.4|107175.3|107125.3|107176.9|107126.9|107173.4|107123.4|30
1728438460000|2024-10-09 01:47:40|107174.3|107124.3|107179.9|107129.9|107179.9|107129.9|107174|107124|43
1728438470000|2024-10-09 01:47:50|107182.5|107132.5|107186.6|107136.6|107186.8|107136.8|107182.5|107132.5|29
1728438480000|2024-10-09 01:48:00|107183.7|107133.7|107192.4|107142.4|107192.4|107142.4|107183.7|107133.7|25
1728438490000|2024-10-09 01:48:10|107191.1|107141.1|107188.1|107138.1|107191.2|107141.2|107187|107137|16
1728438500000|2024-10-09 01:48:20|107188|107138|107189.9|107139.9|107190.2|107140.2|107187.3|107137.3|16
1728438510000|2024-10-09 01:48:30|107189.8|107139.8|107189.5|107139.5|107190.1|107140.1|107187|107137|18
1728438520000|2024-10-09 01:48:40|107189.4|107139.4|107190.5|107140.5|107194.5|107144.5|107188|107138|19
1728438530000|2024-10-09 01:48:50|107189.1|107139.1|107187.5|107137.5|107189.1|107139.1|107185.2|107135.2|20
1728438540000|2024-10-09 01:49:00|107187.2|107137.2|107190.5|107140.5|107193.2|107143.2|107183.9|107133.9|42
1728438550000|2024-10-09 01:49:10|107190.8|107140.8|107183.8|107133.8|107192.9|107142.9|107183.1|107133.1|35
1728438560000|2024-10-09 01:49:20|107183.9|107133.9|107184|107134|107187.4|107137.4|107183.9|107133.9|28
1728438570000|2024-10-09 01:49:30|107183.6|107133.6|107183.2|107133.2|107184.2|107134.2|107182.1|107132.1|26
1728438580000|2024-10-09 01:49:40|107183.3|107133.3|107186.2|107136.2|107188.5|107138.5|107183.3|107133.3|27
1728438590000|2024-10-09 01:49:50|107185.2|107135.2|107186.4|107136.4|107189|107139|107184.8|107134.8|30
1728438600000|2024-10-09 01:50:00|107186.7|107136.7|107186.5|107136.5|107194.1|107144.1|107185.8|107135.8|44
1728438610000|2024-10-09 01:50:10|107186.6|107136.6|107193|107143|107193|107143|107186.3|107136.3|38
1728438620000|2024-10-09 01:50:20|107193.9|107143.9|107191.4|107141.4|107195.4|107145.4|107188.5|107138.5|35
1728438630000|2024-10-09 01:50:30|107191.1|107141.1|107189|107139|107191.2|107141.2|107185.1|107135.1|26
1728438640000|2024-10-09 01:50:40|107188.9|107138.9|107187.4|107137.4|107188.9|107138.9|107187|107137|18
1728438650000|2024-10-09 01:50:50|107187.5|107137.5|107183|107133|107188.4|107138.4|107183|107133|33
1728438660000|2024-10-09 01:51:00|107183.1|107133.1|107174.3|107124.3|107183.3|107133.3|107170.6|107120.6|46
1728438670000|2024-10-09 01:51:10|107173.6|107123.6|107161.2|107111.2|107176.7|107126.7|107154.1|107104.1|45
1728438680000|2024-10-09 01:51:20|107161.3|107111.3|107163.8|107113.8|107165.5|107115.5|107159.8|107109.8|34
1728438690000|2024-10-09 01:51:30|107163.9|107113.9|107142.4|107092.4|107164.2|107114.2|107140.4|107090.4|38
1728438700000|2024-10-09 01:51:40|107142.5|107092.5|107137.9|107087.9|107142.5|107092.5|107135.8|107085.8|22
1728438710000|2024-10-09 01:51:50|107135.6|107085.6|107139.9|107089.9|107144.2|107094.2|107135.4|107085.4|41
1728438720000|2024-10-09 01:52:00|107142.6|107092.6|107141.6|107091.6|107143.3|107093.3|107137.9|107087.9|24
1728438730000|2024-10-09 01:52:10|107139.9|107089.9|107159.8|107109.8|107160.7|107110.7|107129.7|107079.7|37
1728438740000|2024-10-09 01:52:20|107159.7|107109.7|107160.9|107110.9|107162.7|107112.7|107157.2|107107.2|24
1728438750000|2024-10-09 01:52:30|107160.7|107110.7|107116.1|107066.1|107161.1|107111.1|107115.7|107065.7|47
1728438760000|2024-10-09 01:52:40|107115.5|107065.5|107114.8|107064.8|107121|107071|107109.7|107059.7|45
1728438770000|2024-10-09 01:52:50|107115.6|107065.6|107112.6|107062.6|107118.4|107068.4|107109.3|107059.3|47
1728438780000|2024-10-09 01:53:00|107109.8|107059.8|107139|107089|107143.1|107093.1|107107.3|107057.3|53
1728438790000|2024-10-09 01:53:10|107139.8|107089.8|107138.7|107088.7|107139.8|107089.8|107136.7|107086.7|21
1728438800000|2024-10-09 01:53:20|107138.4|107088.4|107138.9|107088.9|107144.9|107094.9|107130|107080|40
1728438810000|2024-10-09 01:53:30|107139.6|107089.6|107143.2|107093.2|107146.3|107096.3|107137.6|107087.6|29
1728438820000|2024-10-09 01:53:40|107144.2|107094.2|107149.2|107099.2|107151.6|107101.6|107134.5|107084.5|42
1728438830000|2024-10-09 01:53:50|107150.1|107100.1|107153.9|107103.9|107156.3|107106.3|107150.1|107100.1|26
1728438840000|2024-10-09 01:54:00|107153.5|107103.5|107143.6|107093.6|107153.6|107103.6|107142|107092|27
1728438850000|2024-10-09 01:54:10|107143.5|107093.5|107156.4|107106.4|107158.3|107108.3|107143.5|107093.5|23
1728438860000|2024-10-09 01:54:20|107156.1|107106.1|107159.2|107109.2|107162.7|107112.7|107156.1|107106.1|25
1728438870000|2024-10-09 01:54:30|107159.6|107109.6|107163.8|107113.8|107163.8|107113.8|107158.8|107108.8|18
1728438880000|2024-10-09 01:54:40|107162.9|107112.9|107161.9|107111.9|107163.4|107113.4|107160.2|107110.2|15
1728438890000|2024-10-09 01:54:50|107165|107115|107163.9|107113.9|107169|107119|107158.5|107108.5|30
1728438900000|2024-10-09 01:55:00|107163.3|107113.3|107161.7|107111.7|107163.3|107113.3|107155.5|107105.5|31
1728438910000|2024-10-09 01:55:10|107161.5|107111.5|107160|107110|107162.9|107112.9|107160|107110|13
1728438920000|2024-10-09 01:55:20|107160.2|107110.2|107165.5|107115.5|107168.6|107118.6|107160.2|107110.2|19
1728438930000|2024-10-09 01:55:30|107165.6|107115.6|107181|107131|107181|107131|107165.1|107115.1|44
1728438940000|2024-10-09 01:55:40|107181.2|107131.2|107186.4|107136.4|107187.8|107137.8|107178.9|107128.9|20
1728438950000|2024-10-09 01:55:50|107185|107135|107182.1|107132.1|107187.1|107137.1|107182|107132|28
1728438960000|2024-10-09 01:56:00|107182.3|107132.3|107181.2|107131.2|107187|107137|107177.2|107127.2|35
1728438970000|2024-10-09 01:56:10|107181.3|107131.3|107179.5|107129.5|107187|107137|107178.3|107128.3|37
1728438980000|2024-10-09 01:56:20|107178.3|107128.3|107184.5|107134.5|107186.8|107136.8|107165.9|107115.9|36
1728438990000|2024-10-09 01:56:30|107186.5|107136.5|107167.7|107117.7|107187.9|107137.9|107167.7|107117.7|46
1728439000000|2024-10-09 01:56:40|107168.3|107118.3|107174.8|107124.8|107178.2|107128.2|107162|107112|36
1728439010000|2024-10-09 01:56:50|107175.7|107125.7|107183.8|107133.8|107185|107135|107165.6|107115.6|45
1728439020000|2024-10-09 01:57:00|107180.6|107130.6|107170.8|107120.8|107184|107134|107161.6|107111.6|51
1728439030000|2024-10-09 01:57:10|107172.7|107122.7|107181.4|107131.4|107184|107134|107172.7|107122.7|44
1728439040000|2024-10-09 01:57:20|107184.2|107134.2|107181.9|107131.9|107186.9|107136.9|107180.9|107130.9|40
1728439050000|2024-10-09 01:57:30|107185|107135|107186.7|107136.7|107194.3|107144.3|107181.8|107131.8|36
1728439060000|2024-10-09 01:57:40|107185.8|107135.8|107179.1|107129.1|107187.3|107137.3|107178.6|107128.6|34
1728439070000|2024-10-09 01:57:50|107179.2|107129.2|107163.1|107113.1|107187.3|107137.3|107162.6|107112.6|38
1728439080000|2024-10-09 01:58:00|107162.1|107112.1|107166.9|107116.9|107170.2|107120.2|107162.1|107112.1|40
1728439090000|2024-10-09 01:58:10|107166.1|107116.1|107166.8|107116.8|107171|107121|107158|107108|48
1728439100000|2024-10-09 01:58:20|107166.7|107116.7|107173.5|107123.5|107173.5|107123.5|107161.6|107111.6|34
1728439110000|2024-10-09 01:58:30|107174.2|107124.2|107172.5|107122.5|107174.2|107124.2|107166.5|107116.5|34
1728439120000|2024-10-09 01:58:40|107172.3|107122.3|107167.3|107117.3|107178|107128|107167|107117|44
1728439130000|2024-10-09 01:58:50|107170.6|107120.6|107163.6|107113.6|107170.7|107120.7|107163.4|107113.4|27
1728439140000|2024-10-09 01:59:00|107163.2|107113.2|107166.6|107116.6|107169.5|107119.5|107161.5|107111.5|35
1728439150000|2024-10-09 01:59:10|107166.8|107116.8|107160.9|107110.9|107171.9|107121.9|107158.3|107108.3|34
1728439160000|2024-10-09 01:59:20|107158.3|107108.3|107168|107118|107170.6|107120.6|107158.3|107108.3|29
1728439170000|2024-10-09 01:59:30|107170.6|107120.6|107176.9|107126.9|107182.5|107132.5|107170.6|107120.6|20
1728439180000|2024-10-09 01:59:40|107179.6|107129.6|107178.5|107128.5|107182.3|107132.3|107175.4|107125.4|27
1728439190000|2024-10-09 01:59:50|107178.2|107128.2|107178.7|107128.7|107180.7|107130.7|107177.3|107127.3|16
1728439200000|2024-10-09 02:00:00|107177.9|107127.9|107182.9|107132.9|107182.9|107132.9|107175|107125|40
1728439210000|2024-10-09 02:00:10|107183.3|107133.3|107190.1|107140.1|107193.4|107143.4|107183.3|107133.3|56
1728439220000|2024-10-09 02:00:20|107190|107140|107191.9|107141.9|107198|107148|107186.9|107136.9|53
1728439230000|2024-10-09 02:00:30|107191.2|107141.2|107192.9|107142.9|107194.9|107144.9|107190.9|107140.9|40
1728439240000|2024-10-09 02:00:40|107193.9|107143.9|107191.3|107141.3|107195.4|107145.4|107190.7|107140.7|28
1728439250000|2024-10-09 02:00:50|107191.1|107141.1|107203.4|107153.4|107206.1|107156.1|107191.1|107141.1|45
1728439260000|2024-10-09 02:01:00|107206.2|107156.2|107199.8|107149.8|107206.2|107156.2|107187.7|107137.7|47
1728439270000|2024-10-09 02:01:10|107202.6|107152.6|107210.9|107160.9|107210.9|107160.9|107200.7|107150.7|32
1728439280000|2024-10-09 02:01:20|107210.4|107160.4|107197.3|107147.3|107210.4|107160.4|107193|107143|39
1728439290000|2024-10-09 02:01:30|107200.7|107150.7|107205.6|107155.6|107208.4|107158.4|107198|107148|37
1728439300000|2024-10-09 02:01:40|107208.4|107158.4|107207.9|107157.9|107210.7|107160.7|107205.6|107155.6|27
1728439310000|2024-10-09 02:01:50|107208|107158|107209.9|107159.9|107210.9|107160.9|107205.9|107155.9|27
1728439320000|2024-10-09 02:02:00|107209.8|107159.8|107210.6|107160.6|107215.6|107165.6|107208|107158|36
1728439330000|2024-10-09 02:02:10|107210.8|107160.8|107213.2|107163.2|107217|107167|107210.5|107160.5|20
1728439340000|2024-10-09 02:02:20|107212.9|107162.9|107212.6|107162.6|107216.5|107166.5|107212.6|107162.6|15
1728439350000|2024-10-09 02:02:30|107212.5|107162.5|107219.3|107169.3|107220.9|107170.9|107212.5|107162.5|27
1728439360000|2024-10-09 02:02:40|107219|107169|107221.1|107171.1|107221.3|107171.3|107217.3|107167.3|18
1728439370000|2024-10-09 02:02:50|107222.3|107172.3|107216.3|107166.3|107223.8|107173.8|107212.1|107162.1|35
1728439380000|2024-10-09 02:03:00|107213.5|107163.5|107208.7|107158.7|107215.6|107165.6|107205.5|107155.5|52
1728439390000|2024-10-09 02:03:10|107205.9|107155.9|107191.2|107141.2|107208.7|107158.7|107191|107141|31
1728439400000|2024-10-09 02:03:20|107190.6|107140.6|107188.5|107138.5|107193|107143|107186.7|107136.7|28
1728439410000|2024-10-09 02:03:30|107188.4|107138.4|107186.8|107136.8|107188.4|107138.4|107184.1|107134.1|38
1728439420000|2024-10-09 02:03:40|107186.9|107136.9|107188.3|107138.3|107188.5|107138.5|107181.5|107131.5|28
1728439430000|2024-10-09 02:03:50|107188.2|107138.2|107199.4|107149.4|107199.6|107149.6|107188.2|107138.2|23
1728439440000|2024-10-09 02:04:00|107199.3|107149.3|107197|107147|107199.8|107149.8|107197|107147|12
1728439450000|2024-10-09 02:04:10|107196.8|107146.8|107195.7|107145.7|107196.8|107146.8|107193.2|107143.2|14
1728439460000|2024-10-09 02:04:20|107196|107146|107200.4|107150.4|107200.4|107150.4|107196|107146|18
1728439470000|2024-10-09 02:04:30|107200.8|107150.8|107201.3|107151.3|107204.3|107154.3|107200.2|107150.2|17
1728439480000|2024-10-09 02:04:40|107200.7|107150.7|107202.1|107152.1|107204.5|107154.5|107200.7|107150.7|16
1728439490000|2024-10-09 02:04:50|107201.9|107151.9|107207.4|107157.4|107207.4|107157.4|107201.9|107151.9|24
1728439500000|2024-10-09 02:05:00|107205.6|107155.6|107218.5|107168.5|107220.1|107170.1|107205.4|107155.4|25
1728439510000|2024-10-09 02:05:10|107218.8|107168.8|107220.7|107170.7|107224.3|107174.3|107215.8|107165.8|25
1728439520000|2024-10-09 02:05:20|107220.5|107170.5|107218.1|107168.1|107220.5|107170.5|107216.5|107166.5|13
1728439530000|2024-10-09 02:05:30|107218.2|107168.2|107218.3|107168.3|107218.7|107168.7|107218|107168|8
1728439540000|2024-10-09 02:05:40|107218.4|107168.4|107217.7|107167.7|107219.8|107169.8|107217.5|107167.5|19
1728439550000|2024-10-09 02:05:50|107218.1|107168.1|107219.7|107169.7|107219.7|107169.7|107217.4|107167.4|15
1728439560000|2024-10-09 02:06:00|107219.4|107169.4|107218|107168|107219.4|107169.4|107216.6|107166.6|15
1728439570000|2024-10-09 02:06:10|107216.8|107166.8|107214.8|107164.8|107216.8|107166.8|107212.1|107162.1|15
1728439580000|2024-10-09 02:06:20|107212.1|107162.1|107223.2|107173.2|107223.5|107173.5|107211.8|107161.8|27
1728439590000|2024-10-09 02:06:30|107223.5|107173.5|107230.5|107180.5|107232.8|107182.8|107223.5|107173.5|21
1728439600000|2024-10-09 02:06:40|107230.1|107180.1|107242.8|107192.8|107245.3|107195.3|107229.3|107179.3|30
1728439610000|2024-10-09 02:06:50|107243.1|107193.1|107242.6|107192.6|107243.7|107193.7|107240.6|107190.6|20
1728439620000|2024-10-09 02:07:00|107242.5|107192.5|107238.4|107188.4|107242.5|107192.5|107238.4|107188.4|18
1728439630000|2024-10-09 02:07:10|107239|107189|107242.6|107192.6|107248.7|107198.7|107239|107189|21
1728439640000|2024-10-09 02:07:20|107243|107193|107240.5|107190.5|107243.8|107193.8|107239.3|107189.3|18
1728439650000|2024-10-09 02:07:30|107240.2|107190.2|107238.1|107188.1|107243.4|107193.4|107236.2|107186.2|27
1728439660000|2024-10-09 02:07:40|107238|107188|107237.7|107187.7|107238.1|107188.1|107237.7|107187.7|9
1728439670000|2024-10-09 02:07:50|107236.8|107186.8|107234.7|107184.7|107236.8|107186.8|107233|107183|16
1728439680000|2024-10-09 02:08:00|107235|107185|107232.3|107182.3|107235|107185|107231.9|107181.9|18
1728439690000|2024-10-09 02:08:10|107232.2|107182.2|107235.6|107185.6|107235.9|107185.9|107232.2|107182.2|12
1728439700000|2024-10-09 02:08:20|107236.3|107186.3|107236.9|107186.9|107237.5|107187.5|107236.3|107186.3|14
1728439710000|2024-10-09 02:08:30|107237|107187|107238|107188|107240.8|107190.8|107236.9|107186.9|19
1728439720000|2024-10-09 02:08:40|107238.1|107188.1|107240.4|107190.4|107244.7|107194.7|107238.1|107188.1|26
1728439730000|2024-10-09 02:08:50|107240.3|107190.3|107242.6|107192.6|107244.7|107194.7|107239.3|107189.3|21
1728439740000|2024-10-09 02:09:00|107243.2|107193.2|107248.7|107198.7|107249.8|107199.8|107243.2|107193.2|20
1728439750000|2024-10-09 02:09:10|107248.4|107198.4|107248.4|107198.4|107249.2|107199.2|107246.9|107196.9|17
1728439760000|2024-10-09 02:09:20|107248.5|107198.5|107247.6|107197.6|107249.5|107199.5|107246.1|107196.1|16
1728439770000|2024-10-09 02:09:30|107248|107198|107248.2|107198.2|107249.6|107199.6|107247.7|107197.7|15
1728439780000|2024-10-09 02:09:40|107248.1|107198.1|107244.9|107194.9|107248.9|107198.9|107243.5|107193.5|18
1728439790000|2024-10-09 02:09:50|107245.1|107195.1|107245.8|107195.8|107245.9|107195.9|107243|107193|14
1728439800000|2024-10-09 02:10:00|107246|107196|107244.8|107194.8|107248.8|107198.8|107244.8|107194.8|16
1728439810000|2024-10-09 02:10:10|107245.2|107195.2|107245.3|107195.3|107245.7|107195.7|107244.8|107194.8|13
1728439820000|2024-10-09 02:10:20|107245.6|107195.6|107245.2|107195.2|107248|107198|107245.1|107195.1|11
1728439830000|2024-10-09 02:10:30|107245.3|107195.3|107245.5|107195.5|107245.5|107195.5|107244.4|107194.4|12
1728439840000|2024-10-09 02:10:40|107245.4|107195.4|107247.3|107197.3|107251.1|107201.1|107245.4|107195.4|19
1728439850000|2024-10-09 02:10:50|107247.5|107197.5|107248.3|107198.3|107248.7|107198.7|107247.3|107197.3|14
1728439860000|2024-10-09 02:11:00|107248.5|107198.5|107243.8|107193.8|107248.7|107198.7|107243.6|107193.6|13
1728439870000|2024-10-09 02:11:10|107244.2|107194.2|107244.8|107194.8|107246.6|107196.6|107244.2|107194.2|15
1728439880000|2024-10-09 02:11:20|107244.4|107194.4|107248.3|107198.3|107248.3|107198.3|107244.4|107194.4|12
1728439890000|2024-10-09 02:11:30|107249.2|107199.2|107240.2|107190.2|107249.2|107199.2|107240.2|107190.2|25
1728439900000|2024-10-09 02:11:40|107239.8|107189.8|107246.9|107196.9|107248.4|107198.4|107239.8|107189.8|13
1728439910000|2024-10-09 02:11:50|107249.8|107199.8|107247.8|107197.8|107250.2|107200.2|107245|107195|14
1728439920000|2024-10-09 02:12:00|107247.5|107197.5|107248.4|107198.4|107251|107201|107243|107193|22
1728439930000|2024-10-09 02:12:10|107249.6|107199.6|107248.7|107198.7|107251.2|107201.2|107248.6|107198.6|10
1728439940000|2024-10-09 02:12:20|107249|107199|107250.7|107200.7|107250.7|107200.7|107248.7|107198.7|14
1728439950000|2024-10-09 02:12:30|107249.5|107199.5|107249.6|107199.6|107251.9|107201.9|107248.9|107198.9|12
1728439960000|2024-10-09 02:12:40|107249.3|107199.3|107251.4|107201.4|107251.6|107201.6|107249.3|107199.3|13
1728439970000|2024-10-09 02:12:50|107251.8|107201.8|107252.1|107202.1|107252.1|107202.1|107247.1|107197.1|15
1728439980000|2024-10-09 02:13:00|107252|107202|107251.1|107201.1|107253.4|107203.4|107247.5|107197.5|22
1728439990000|2024-10-09 02:13:10|107251.3|107201.3|107248.8|107198.8|107251.3|107201.3|107248.1|107198.1|15
1728440000000|2024-10-09 02:13:20|107249|107199|107250.1|107200.1|107253|107203|107248.9|107198.9|14
1728440010000|2024-10-09 02:13:30|107250.2|107200.2|107245.1|107195.1|107250.2|107200.2|107245.1|107195.1|12
1728440020000|2024-10-09 02:13:40|107245.2|107195.2|107239.7|107189.7|107245.2|107195.2|107239.7|107189.7|22
1728440030000|2024-10-09 02:13:50|107240.1|107190.1|107241.9|107191.9|107241.9|107191.9|107239.4|107189.4|19
1728440040000|2024-10-09 02:14:00|107240.7|107190.7|107231.3|107181.3|107245.2|107195.2|107230.8|107180.8|30
1728440050000|2024-10-09 02:14:10|107231.2|107181.2|107231.2|107181.2|107231.4|107181.4|107230.8|107180.8|11
1728440060000|2024-10-09 02:14:20|107230.8|107180.8|107232.3|107182.3|107232.3|107182.3|107230.5|107180.5|13
1728440070000|2024-10-09 02:14:30|107231.1|107181.1|107228.2|107178.2|107231.1|107181.1|107226.9|107176.9|12
1728440080000|2024-10-09 02:14:40|107228.3|107178.3|107227.7|107177.7|107231|107181|107227.7|107177.7|11
1728440090000|2024-10-09 02:14:50|107227.6|107177.6|107229.4|107179.4|107232.4|107182.4|107227.6|107177.6|13
1728440100000|2024-10-09 02:15:00|107229.2|107179.2|107228.9|107178.9|107229.4|107179.4|107228.9|107178.9|12
1728440110000|2024-10-09 02:15:10|107228.8|107178.8|107228.7|107178.7|107229.1|107179.1|107228.5|107178.5|12
1728440120000|2024-10-09 02:15:20|107228.6|107178.6|107228.7|107178.7|107232.6|107182.6|107228.3|107178.3|18
1728440130000|2024-10-09 02:15:30|107228.8|107178.8|107227.9|107177.9|107232|107182|107227.8|107177.8|17
1728440140000|2024-10-09 02:15:40|107228.1|107178.1|107228.4|107178.4|107232.8|107182.8|107228.1|107178.1|17
1728440150000|2024-10-09 02:15:50|107228.5|107178.5|107225.4|107175.4|107231.3|107181.3|107225.1|107175.1|16
1728440160000|2024-10-09 02:16:00|107225.7|107175.7|107227.6|107177.6|107227.9|107177.9|107225.7|107175.7|11
1728440170000|2024-10-09 02:16:10|107227.7|107177.7|107230.6|107180.6|107230.6|107180.6|107227.2|107177.2|13
1728440180000|2024-10-09 02:16:20|107231.3|107181.3|107232.2|107182.2|107233.6|107183.6|107231.3|107181.3|14
1728440190000|2024-10-09 02:16:30|107232|107182|107233|107183|107233|107183|107231.7|107181.7|8
1728440200000|2024-10-09 02:16:40|107233.2|107183.2|107239.6|107189.6|107244.6|107194.6|107233.2|107183.2|21
1728440210000|2024-10-09 02:16:50|107239.9|107189.9|107242.6|107192.6|107245|107195|107239.9|107189.9|17
1728440220000|2024-10-09 02:17:00|107242.7|107192.7|107232.6|107182.6|107242.7|107192.7|107230.1|107180.1|26
1728440230000|2024-10-09 02:17:10|107233|107183|107230.9|107180.9|107235.6|107185.6|107228.7|107178.7|20
1728440240000|2024-10-09 02:17:20|107230.7|107180.7|107226.9|107176.9|107231.1|107181.1|107225.2|107175.2|22
1728440250000|2024-10-09 02:17:30|107226|107176|107229|107179|107229.4|107179.4|107225.9|107175.9|13
1728440260000|2024-10-09 02:17:40|107228.7|107178.7|107226.6|107176.6|107230.4|107180.4|107225.6|107175.6|21
1728440270000|2024-10-09 02:17:50|107226.2|107176.2|107228.6|107178.6|107230.4|107180.4|107226.2|107176.2|18
1728440280000|2024-10-09 02:18:00|107228.4|107178.4|107229|107179|107232|107182|107228.4|107178.4|18
1728440290000|2024-10-09 02:18:10|107231.7|107181.7|107227.7|107177.7|107232.2|107182.2|107227.7|107177.7|16
1728440300000|2024-10-09 02:18:20|107230.8|107180.8|107227.6|107177.6|107233.2|107183.2|107227.4|107177.4|23
1728440310000|2024-10-09 02:18:30|107227.8|107177.8|107226|107176|107228.9|107178.9|107226|107176|19
1728440320000|2024-10-09 02:18:40|107226.9|107176.9|107222.4|107172.4|107227.4|107177.4|107222.4|107172.4|18
1728440330000|2024-10-09 02:18:50|107222.3|107172.3|107225.5|107175.5|107225.5|107175.5|107222.3|107172.3|15
1728440340000|2024-10-09 02:19:00|107225.4|107175.4|107223.5|107173.5|107226.8|107176.8|107222.1|107172.1|19
1728440350000|2024-10-09 02:19:10|107223.4|107173.4|107223.4|107173.4|107224.9|107174.9|107223.1|107173.1|14
1728440360000|2024-10-09 02:19:20|107223|107173|107231|107181|107232.3|107182.3|107223|107173|16
1728440370000|2024-10-09 02:19:30|107231.6|107181.6|107233.2|107183.2|107233.2|107183.2|107228|107178|23
1728440380000|2024-10-09 02:19:40|107232.8|107182.8|107228.9|107178.9|107232.8|107182.8|107228.9|107178.9|16
1728440390000|2024-10-09 02:19:50|107229|107179|107228.9|107178.9|107231.9|107181.9|107228.9|107178.9|13
1728440400000|2024-10-09 02:20:00|107229.5|107179.5|107230.3|107180.3|107232.1|107182.1|107228.8|107178.8|17
1728440410000|2024-10-09 02:20:10|107229.5|107179.5|107225.3|107175.3|107231.1|107181.1|107225.3|107175.3|34
1728440420000|2024-10-09 02:20:20|107228.1|107178.1|107218.7|107168.7|107229|107179|107218.7|107168.7|23
1728440430000|2024-10-09 02:20:30|107218.8|107168.8|107218.1|107168.1|107221.1|107171.1|107218.1|107168.1|11
1728440440000|2024-10-09 02:20:40|107218|107168|107220.2|107170.2|107220.8|107170.8|107218|107168|12
1728440450000|2024-10-09 02:20:50|107222|107172|107225.1|107175.1|107226.4|107176.4|107220.7|107170.7|20
1728440460000|2024-10-09 02:21:00|107224.7|107174.7|107222.1|107172.1|107226.5|107176.5|107222|107172|23
1728440470000|2024-10-09 02:21:10|107222.2|107172.2|107222.1|107172.1|107223.9|107173.9|107219.1|107169.1|20
1728440480000|2024-10-09 02:21:20|107222.5|107172.5|107219.3|107169.3|107224.6|107174.6|107219.3|107169.3|19
1728440490000|2024-10-09 02:21:30|107222.1|107172.1|107221|107171|107222.3|107172.3|107219|107169|19
1728440500000|2024-10-09 02:21:40|107221.8|107171.8|107236.6|107186.6|107237.8|107187.8|107221.1|107171.1|28
1728440510000|2024-10-09 02:21:50|107237.3|107187.3|107232.1|107182.1|107238.4|107188.4|107231|107181|20
1728440520000|2024-10-09 02:22:00|107233.1|107183.1|107246.2|107196.2|107250.5|107200.5|107233.1|107183.1|28
1728440530000|2024-10-09 02:22:10|107245.4|107195.4|107239.9|107189.9|107245.4|107195.4|107238.6|107188.6|28
1728440540000|2024-10-09 02:22:20|107240.3|107190.3|107229.6|107179.6|107240.3|107190.3|107226.9|107176.9|25
1728440550000|2024-10-09 02:22:30|107229.7|107179.7|107225.6|107175.6|107238.2|107188.2|107225.6|107175.6|28
1728440560000|2024-10-09 02:22:40|107227.5|107177.5|107230.8|107180.8|107235.2|107185.2|107227.5|107177.5|41
1728440570000|2024-10-09 02:22:50|107230.9|107180.9|107237.9|107187.9|107238.2|107188.2|107230.8|107180.8|28
1728440580000|2024-10-09 02:23:00|107237.8|107187.8|107239.1|107189.1|107240.6|107190.6|107233.2|107183.2|30
1728440590000|2024-10-09 02:23:10|107239.9|107189.9|107236.8|107186.8|107240.3|107190.3|107236.1|107186.1|21
1728440600000|2024-10-09 02:23:20|107236.7|107186.7|107228|107178|107239.8|107189.8|107226.2|107176.2|26
1728440610000|2024-10-09 02:23:30|107228.3|107178.3|107227.9|107177.9|107231.7|107181.7|107225.7|107175.7|33
1728440620000|2024-10-09 02:23:40|107229.1|107179.1|107246.8|107196.8|107246.8|107196.8|107229.1|107179.1|29
1728440630000|2024-10-09 02:23:50|107248.2|107198.2|107244.6|107194.6|107248.2|107198.2|107242.7|107192.7|16
1728440640000|2024-10-09 02:24:00|107245|107195|107238.7|107188.7|107245.3|107195.3|107238.7|107188.7|17
1728440650000|2024-10-09 02:24:10|107238.2|107188.2|107236.2|107186.2|107238.2|107188.2|107236.1|107186.1|11
1728440660000|2024-10-09 02:24:20|107236|107186|107234.1|107184.1|107237.4|107187.4|107234.1|107184.1|16
1728440670000|2024-10-09 02:24:30|107237.1|107187.1|107232.4|107182.4|107237.1|107187.1|107230.9|107180.9|17
1728440680000|2024-10-09 02:24:40|107232.5|107182.5|107235.3|107185.3|107235.3|107185.3|107232.5|107182.5|17
1728440690000|2024-10-09 02:24:50|107235.2|107185.2|107237.6|107187.6|107238|107188|107232.3|107182.3|9
1728440700000|2024-10-09 02:25:00|107237.7|107187.7|107226.7|107176.7|107237.7|107187.7|107226.4|107176.4|26
1728440710000|2024-10-09 02:25:10|107227.3|107177.3|107230|107180|107233|107183|107227.3|107177.3|18
1728440720000|2024-10-09 02:25:20|107230.2|107180.2|107233.2|107183.2|107234.3|107184.3|107230.2|107180.2|17
1728440730000|2024-10-09 02:25:30|107234.1|107184.1|107238|107188|107239.1|107189.1|107231.8|107181.8|18
1728440740000|2024-10-09 02:25:40|107241|107191|107248.2|107198.2|107248.2|107198.2|107238|107188|26
1728440750000|2024-10-09 02:25:50|107248.1|107198.1|107249.8|107199.8|107250|107200|107245.5|107195.5|17
1728440760000|2024-10-09 02:26:00|107249.4|107199.4|107245.1|107195.1|107250.1|107200.1|107245.1|107195.1|12
1728440770000|2024-10-09 02:26:10|107245.4|107195.4|107233.5|107183.5|107245.4|107195.4|107233.5|107183.5|20
1728440780000|2024-10-09 02:26:20|107233.8|107183.8|107230.6|107180.6|107238.5|107188.5|107230.6|107180.6|22
1728440790000|2024-10-09 02:26:30|107230.7|107180.7|107242.6|107192.6|107242.6|107192.6|107229.7|107179.7|23
1728440800000|2024-10-09 02:26:40|107245.8|107195.8|107248.4|107198.4|107251|107201|107245.1|107195.1|27
1728440810000|2024-10-09 02:26:50|107245.5|107195.5|107248.4|107198.4|107250.9|107200.9|107245.3|107195.3|19
1728440820000|2024-10-09 02:27:00|107248.2|107198.2|107248.6|107198.6|107251.2|107201.2|107248|107198|12
1728440830000|2024-10-09 02:27:10|107248.4|107198.4|107251.9|107201.9|107251.9|107201.9|107244.6|107194.6|28
1728440840000|2024-10-09 02:27:20|107251.5|107201.5|107246.1|107196.1|107251.5|107201.5|107243.2|107193.2|24
1728440850000|2024-10-09 02:27:30|107245.9|107195.9|107240.1|107190.1|107245.9|107195.9|107237.9|107187.9|19
1728440860000|2024-10-09 02:27:40|107240.6|107190.6|107239.1|107189.1|107240.6|107190.6|107237.8|107187.8|25
1728440870000|2024-10-09 02:27:50|107238.5|107188.5|107246.1|107196.1|107248.8|107198.8|107238.5|107188.5|22
1728440880000|2024-10-09 02:28:00|107246.4|107196.4|107238.8|107188.8|107249.1|107199.1|107235.6|107185.6|31
1728440890000|2024-10-09 02:28:10|107238.9|107188.9|107239.4|107189.4|107242.4|107192.4|107238.1|107188.1|17
1728440900000|2024-10-09 02:28:20|107240.1|107190.1|107238.5|107188.5|107244.7|107194.7|107236.1|107186.1|27
1728440910000|2024-10-09 02:28:30|107241.2|107191.2|107244.9|107194.9|107247.8|107197.8|107238.5|107188.5|33
1728440920000|2024-10-09 02:28:40|107245.2|107195.2|107247.3|107197.3|107247.3|107197.3|107243.2|107193.2|23
1728440930000|2024-10-09 02:28:50|107247.4|107197.4|107248.9|107198.9|107248.9|107198.9|107247.4|107197.4|12
1728440940000|2024-10-09 02:29:00|107249|107199|107242.2|107192.2|107251.5|107201.5|107242.2|107192.2|23
1728440950000|2024-10-09 02:29:10|107242.1|107192.1|107240.2|107190.2|107242.1|107192.1|107238.4|107188.4|21
1728440960000|2024-10-09 02:29:20|107239.9|107189.9|107242|107192|107243.9|107193.9|107238.9|107188.9|23
1728440970000|2024-10-09 02:29:30|107243.4|107193.4|107246.8|107196.8|107247.3|107197.3|107243.4|107193.4|22
1728440980000|2024-10-09 02:29:40|107247.2|107197.2|107249.8|107199.8|107253|107203|107244.1|107194.1|21
1728440990000|2024-10-09 02:29:50|107250.6|107200.6|107257.6|107207.6|107261.2|107211.2|107250.1|107200.1|29
1728441000000|2024-10-09 02:30:00|107259|107209|107265.3|107215.3|107265.7|107215.7|107259|107209|15
1728441010000|2024-10-09 02:30:10|107265.7|107215.7|107266.3|107216.3|107267.4|107217.4|107264.5|107214.5|17
1728441020000|2024-10-09 02:30:20|107267.5|107217.5|107269.6|107219.6|107271.1|107221.1|107263.4|107213.4|27
1728441030000|2024-10-09 02:30:30|107271.3|107221.3|107270.8|107220.8|107272.5|107222.5|107270.1|107220.1|13
1728441040000|2024-10-09 02:30:40|107271|107221|107268.9|107218.9|107271.7|107221.7|107268.9|107218.9|12
1728441050000|2024-10-09 02:30:50|107268.1|107218.1|107270.9|107220.9|107272.5|107222.5|107267.3|107217.3|27
1728441060000|2024-10-09 02:31:00|107270.6|107220.6|107271.6|107221.6|107271.7|107221.7|107270.2|107220.2|15
1728441070000|2024-10-09 02:31:10|107272|107222|107260.1|107210.1|107272.1|107222.1|107259.6|107209.6|22
1728441080000|2024-10-09 02:31:20|107259.7|107209.7|107260.9|107210.9|107261|107211|107259.6|107209.6|9
1728441090000|2024-10-09 02:31:30|107260.7|107210.7|107258.9|107208.9|107265.4|107215.4|107258.9|107208.9|23
1728441100000|2024-10-09 02:31:40|107259|107209|107264.5|107214.5|107264.8|107214.8|107259|107209|12
1728441110000|2024-10-09 02:31:50|107264.6|107214.6|107266.8|107216.8|107266.8|107216.8|107264.6|107214.6|13
1728441120000|2024-10-09 02:32:00|107269.8|107219.8|107269.7|107219.7|107270.9|107220.9|107266.7|107216.7|20
1728441130000|2024-10-09 02:32:10|107269.9|107219.9|107272.5|107222.5|107274.8|107224.8|107269.9|107219.9|24
1728441140000|2024-10-09 02:32:20|107272.8|107222.8|107276|107226|107276|107226|107272.7|107222.7|12
1728441150000|2024-10-09 02:32:30|107276.1|107226.1|107270|107220|107276.3|107226.3|107267.9|107217.9|27
1728441160000|2024-10-09 02:32:40|107269.9|107219.9|107268.8|107218.8|107270|107220|107267.8|107217.8|11
1728441170000|2024-10-09 02:32:50|107269|107219|107252.7|107202.7|107271.7|107221.7|107252.6|107202.6|23
1728441180000|2024-10-09 02:33:00|107252.8|107202.8|107243.6|107193.6|107256.1|107206.1|107234.6|107184.6|31
1728441190000|2024-10-09 02:33:10|107244.2|107194.2|107241.8|107191.8|107244.8|107194.8|107240.9|107190.9|22
1728441200000|2024-10-09 02:33:20|107243.3|107193.3|107242.9|107192.9|107244.8|107194.8|107241.8|107191.8|14
1728441210000|2024-10-09 02:33:30|107242.3|107192.3|107244.4|107194.4|107246.2|107196.2|107242.2|107192.2|15
1728441220000|2024-10-09 02:33:40|107247.4|107197.4|107246|107196|107249.2|107199.2|107246|107196|15
1728441230000|2024-10-09 02:33:50|107245.8|107195.8|107247.6|107197.6|107250.9|107200.9|107245.8|107195.8|18
1728441240000|2024-10-09 02:34:00|107246.9|107196.9|107247.2|107197.2|107247.2|107197.2|107243.6|107193.6|18
1728441250000|2024-10-09 02:34:10|107247.3|107197.3|107247.6|107197.6|107248.8|107198.8|107246.2|107196.2|19
1728441260000|2024-10-09 02:34:20|107249|107199|107244.5|107194.5|107250.6|107200.6|107244.5|107194.5|17
1728441270000|2024-10-09 02:34:30|107244.6|107194.6|107259.6|107209.6|107260.1|107210.1|107244.6|107194.6|21
1728441280000|2024-10-09 02:34:40|107260.8|107210.8|107261.1|107211.1|107262|107212|107260.8|107210.8|15
1728441290000|2024-10-09 02:34:50|107261|107211|107261.9|107211.9|107264.4|107214.4|107260.9|107210.9|15
1728441300000|2024-10-09 02:35:00|107262.1|107212.1|107257.1|107207.1|107262.1|107212.1|107256|107206|17
1728441310000|2024-10-09 02:35:10|107256.8|107206.8|107250.6|107200.6|107259.9|107209.9|107250.6|107200.6|21
1728441320000|2024-10-09 02:35:20|107251|107201|107250.8|107200.8|107252.7|107202.7|107250.6|107200.6|10
1728441330000|2024-10-09 02:35:30|107250.9|107200.9|107251.8|107201.8|107251.9|107201.9|107250.9|107200.9|9
1728441340000|2024-10-09 02:35:40|107251.7|107201.7|107250.7|107200.7|107252.2|107202.2|107250.7|107200.7|10
1728441350000|2024-10-09 02:35:50|107250.8|107200.8|107249.3|107199.3|107251.1|107201.1|107249.1|107199.1|19
1728441360000|2024-10-09 02:36:00|107252.8|107202.8|107251.2|107201.2|107252.8|107202.8|107249.3|107199.3|13
1728441370000|2024-10-09 02:36:10|107251.5|107201.5|107252.2|107202.2|107254.2|107204.2|107248.9|107198.9|19
1728441380000|2024-10-09 02:36:20|107252.1|107202.1|107259.4|107209.4|107259.9|107209.9|107252.1|107202.1|19
1728441390000|2024-10-09 02:36:30|107257.8|107207.8|107263.5|107213.5|107265.6|107215.6|107257.8|107207.8|18
1728441400000|2024-10-09 02:36:40|107263.7|107213.7|107263.2|107213.2|107264.3|107214.3|107263.1|107213.1|13
1728441410000|2024-10-09 02:36:50|107263.3|107213.3|107250.9|107200.9|107263.3|107213.3|107249.6|107199.6|22
1728441420000|2024-10-09 02:37:00|107251|107201|107244.6|107194.6|107251.4|107201.4|107240|107190|25
1728441430000|2024-10-09 02:37:10|107245.2|107195.2|107245.4|107195.4|107247.4|107197.4|107244.7|107194.7|14
1728441440000|2024-10-09 02:37:20|107245.2|107195.2|107248.1|107198.1|107248.4|107198.4|107245|107195|13
1728441450000|2024-10-09 02:37:30|107248.3|107198.3|107247.5|107197.5|107248.3|107198.3|107247.3|107197.3|14
1728441460000|2024-10-09 02:37:40|107248.3|107198.3|107261.4|107211.4|107261.4|107211.4|107248.3|107198.3|21
1728441470000|2024-10-09 02:37:50|107261.2|107211.2|107260|107210|107261.8|107211.8|107258.3|107208.3|18
1728441480000|2024-10-09 02:38:00|107260.2|107210.2|107265.7|107215.7|107267|107217|107259.9|107209.9|13
1728441490000|2024-10-09 02:38:10|107266.3|107216.3|107273|107223|107273.2|107223.2|107266.2|107216.2|18
1728441500000|2024-10-09 02:38:20|107273.4|107223.4|107273|107223|107276.7|107226.7|107273|107223|11
1728441510000|2024-10-09 02:38:30|107273.3|107223.3|107323.3|107273.3|107362.2|107274.1|107269.5|107219.5|22
1728441520000|2024-10-09 02:38:40|107323.1|107273.1|107330|107280|107339.6|107289.6|107322.3|107272.3|34
1728441530000|2024-10-09 02:38:50|107329.6|107279.6|107330.8|107280.8|107334.1|107284.1|107324.6|107274.6|25
1728441540000|2024-10-09 02:39:00|107332.2|107282.2|107337|107287|107340.6|107290.6|107326.4|107276.4|30
1728441550000|2024-10-09 02:39:10|107335.9|107285.9|107343.2|107293.2|107343.3|107293.3|107335.9|107285.9|25
1728441560000|2024-10-09 02:39:20|107341.1|107291.1|107347.8|107297.8|107347.8|107297.8|107339.2|107289.2|28
1728441570000|2024-10-09 02:39:30|107345.4|107295.4|107340.9|107290.9|107348.6|107298.6|107335.9|107285.9|52
1728441580000|2024-10-09 02:39:40|107338.9|107288.9|107349.4|107299.4|107355.5|107305.5|107338.9|107288.9|55
1728441590000|2024-10-09 02:39:50|107351.1|107301.1|107353.8|107303.8|107356.8|107306.8|107344.7|107294.7|49
1728441600000|2024-10-09 02:40:00|107355.5|107305.5|107353.2|107303.2|107362|107312|107345.8|107295.8|50
1728441610000|2024-10-09 02:40:10|107352.2|107302.2|107360.6|107310.6|107396.2|107315.4|107349|107266.2|49
1728441620000|2024-10-09 02:40:20|107361.2|107311.2|107354.7|107304.7|107362.3|107312.3|107352.3|107302.3|15
1728441630000|2024-10-09 02:40:30|107354.9|107304.9|107393.8|107251.3|107397.1|107316.2|107347|107251.3|45
1728441640000|2024-10-09 02:40:40|107396.2|107253.6|107404.3|107274.9|107417.9|107320.5|107358.3|107250.7|74
1728441650000|2024-10-09 02:40:50|107403.7|107274|107363.4|107313.4|107411.2|107314.3|107352.5|107265.6|53
1728441660000|2024-10-09 02:41:00|107363.5|107313.5|107410.1|107268.4|107411.4|107317.7|107358.2|107264.9|48
1728441670000|2024-10-09 02:41:10|107406.8|107269.3|107402.8|107269.5|107406.8|107318.6|107353|107252.2|63
1728441680000|2024-10-09 02:41:20|107401.5|107271|107357.3|107307.3|107401.8|107315|107354.8|107271|45
1728441690000|2024-10-09 02:41:30|107357.2|107307.2|107348|107298|107399.1|107315.7|107342.5|107250.1|58
1728441700000|2024-10-09 02:41:40|107348.2|107298.2|107358.5|107308.5|107361.7|107311.7|107343.3|107293.3|41
1728441710000|2024-10-09 02:41:50|107355.4|107305.4|107363.2|107313.2|107365.7|107315.7|107346.1|107296.1|46
1728441720000|2024-10-09 02:42:00|107361.3|107311.3|107356|107306|107366.6|107316.6|107354.9|107304.9|46
1728441730000|2024-10-09 02:42:10|107355.5|107305.5|107347.7|107297.7|107358.5|107308.5|107346.6|107296.6|34
1728441740000|2024-10-09 02:42:20|107347.6|107297.6|107353|107303|107356.2|107306.2|107347.6|107297.6|22
1728441750000|2024-10-09 02:42:30|107352.9|107302.9|107349.7|107299.7|107356.9|107306.9|107349.7|107299.7|36
1728441760000|2024-10-09 02:42:40|107351|107301|107363.5|107313.5|107368.5|107318.5|107349.6|107299.6|39
1728441770000|2024-10-09 02:42:50|107363.1|107313.1|107371.6|107321.6|107372.9|107322.9|107362.5|107312.5|40
1728441780000|2024-10-09 02:43:00|107370.2|107320.2|107372.1|107322.1|107372.3|107322.3|107360.7|107310.7|27
1728441790000|2024-10-09 02:43:10|107372.4|107322.4|107368.3|107318.3|107376.7|107326.7|107364.2|107314.2|27
1728441800000|2024-10-09 02:43:20|107368.4|107318.4|107368.1|107318.1|107373.2|107323.2|107362.8|107312.8|34
1728441810000|2024-10-09 02:43:30|107368.3|107318.3|107365.7|107315.7|107375.5|107325.5|107364.3|107314.3|36
1728441820000|2024-10-09 02:43:40|107367.1|107317.1|107367.4|107317.4|107376.4|107326.4|107366.7|107316.7|35
1728441830000|2024-10-09 02:43:50|107368.4|107318.4|107359.1|107309.1|107368.7|107318.7|107357.7|107307.7|42
1728441840000|2024-10-09 02:44:00|107360|107310|107353.2|107303.2|107360.7|107310.7|107353.2|107303.2|25
1728441850000|2024-10-09 02:44:10|107353.1|107303.1|107354.9|107304.9|107358.1|107308.1|107352.7|107302.7|28
1728441860000|2024-10-09 02:44:20|107355.6|107305.6|107350.2|107300.2|107355.7|107305.7|107347.7|107297.7|36
1728441870000|2024-10-09 02:44:30|107350.5|107300.5|107352.5|107302.5|107352.5|107302.5|107346.5|107296.5|30
1728441880000|2024-10-09 02:44:40|107351.9|107301.9|107353.5|107303.5|107353.8|107303.8|107347.9|107297.9|25
1728441890000|2024-10-09 02:44:50|107348|107298|107348.3|107298.3|107353|107303|107345.7|107295.7|33
1728441900000|2024-10-09 02:45:00|107348.4|107298.4|107338.3|107288.3|107350.2|107300.2|107338.3|107288.3|42
1728441910000|2024-10-09 02:45:10|107338|107288|107344.9|107294.9|107345.9|107295.9|107336.8|107286.8|24
1728441920000|2024-10-09 02:45:20|107345|107295|107343.2|107293.2|107347|107297|107336.6|107286.6|30
1728441930000|2024-10-09 02:45:30|107343.6|107293.6|107338.4|107288.4|107344.5|107294.5|107338.2|107288.2|16
1728441940000|2024-10-09 02:45:40|107338.2|107288.2|107338.9|107288.9|107339.1|107289.1|107338.2|107288.2|10
1728441950000|2024-10-09 02:45:50|107338.8|107288.8|107336.4|107286.4|107342.1|107292.1|107333.9|107283.9|23
1728441960000|2024-10-09 02:46:00|107336.6|107286.6|107343.6|107293.6|107347.6|107297.6|107330.8|107280.8|34
1728441970000|2024-10-09 02:46:10|107343.7|107293.7|107349.4|107299.4|107352|107302|107341.9|107291.9|34
1728441980000|2024-10-09 02:46:20|107348.4|107298.4|107347.8|107297.8|107351.6|107301.6|107346|107296|25
1728441990000|2024-10-09 02:46:30|107346.6|107296.6|107347.1|107297.1|107348.2|107298.2|107344.3|107294.3|26
1728442000000|2024-10-09 02:46:40|107346.7|107296.7|107344.5|107294.5|107348.3|107298.3|107343.9|107293.9|28
1728442010000|2024-10-09 02:46:50|107347.5|107297.5|107344.8|107294.8|107347.5|107297.5|107344|107294|32
1728442020000|2024-10-09 02:47:00|107344.4|107294.4|107335.7|107285.7|107344.4|107294.4|107331.3|107281.3|33
1728442030000|2024-10-09 02:47:10|107335.6|107285.6|107346.8|107296.8|107348.7|107298.7|107335.2|107285.2|25
1728442040000|2024-10-09 02:47:20|107346.9|107296.9|107346.8|107296.8|107346.9|107296.9|107345.1|107295.1|17
1728442050000|2024-10-09 02:47:30|107346.5|107296.5|107344.6|107294.6|107350.3|107300.3|107344.6|107294.6|24
1728442060000|2024-10-09 02:47:40|107342.8|107292.8|107337.2|107287.2|107343.9|107293.9|107337.2|107287.2|21
1728442070000|2024-10-09 02:47:50|107337.1|107287.1|107338.2|107288.2|107338.2|107288.2|107333.2|107283.2|20
1728442080000|2024-10-09 02:48:00|107338.9|107288.9|107333.8|107283.8|107341.6|107291.6|107333.7|107283.7|24
1728442090000|2024-10-09 02:48:10|107337.9|107287.9|107333.3|107283.3|107337.9|107287.9|107329.2|107279.2|25
1728442100000|2024-10-09 02:48:20|107335|107285|107291.9|107241.9|107335|107285|107284.7|107234.7|54
1728442110000|2024-10-09 02:48:30|107292.4|107242.4|107299.4|107249.4|107302.7|107252.7|107292|107242|42
1728442120000|2024-10-09 02:48:40|107300.3|107250.3|107257.4|107207.4|107303.2|107253.2|107251.6|107201.6|58
1728442130000|2024-10-09 02:48:50|107255.8|107205.8|107259.7|107209.7|107261.4|107211.4|107253.6|107203.6|39
1728442140000|2024-10-09 02:49:00|107259.4|107209.4|107259.2|107209.2|107263.1|107213.1|107257|107207|34
1728442150000|2024-10-09 02:49:10|107259.9|107209.9|107255.9|107205.9|107260.5|107210.5|107249.2|107199.2|28
1728442160000|2024-10-09 02:49:20|107256.3|107206.3|107253.7|107203.7|107257.4|107207.4|107250.1|107200.1|27
1728442170000|2024-10-09 02:49:30|107252.6|107202.6|107253.6|107203.6|107257|107207|107249.9|107199.9|33
1728442180000|2024-10-09 02:49:40|107253.7|107203.7|107255.4|107205.4|107256.1|107206.1|107250.9|107200.9|24
1728442190000|2024-10-09 02:49:50|107255.8|107205.8|107255.8|107205.8|107257.2|107207.2|107253|107203|29
1728442200000|2024-10-09 02:50:00|107254.5|107204.5|107248.3|107198.3|107255.1|107205.1|107241|107191|49
1728442210000|2024-10-09 02:50:10|107247.4|107197.4|107250.7|107200.7|107251.2|107201.2|107247.4|107197.4|14
1728442220000|2024-10-09 02:50:20|107250.6|107200.6|107241|107191|107250.6|107200.6|107240.8|107190.8|27
1728442230000|2024-10-09 02:50:30|107242.2|107192.2|107241.4|107191.4|107249.9|107199.9|107240.9|107190.9|33
1728442240000|2024-10-09 02:50:40|107240.8|107190.8|107241.1|107191.1|107241.6|107191.6|107240.2|107190.2|20
1728442250000|2024-10-09 02:50:50|107242.7|107192.7|107241.7|107191.7|107251.7|107201.7|107238.3|107188.3|62
1728442260000|2024-10-09 02:51:00|107242|107192|107259.8|107209.8|107260.5|107210.5|107242|107192|41
1728442270000|2024-10-09 02:51:10|107257.1|107207.1|107250.9|107200.9|107260.4|107210.4|107247.4|107197.4|62
1728442280000|2024-10-09 02:51:20|107251.3|107201.3|107258.5|107208.5|107258.5|107208.5|107249.4|107199.4|51
1728442290000|2024-10-09 02:51:30|107258.1|107208.1|107260.4|107210.4|107261|107211|107253.5|107203.5|59
1728442300000|2024-10-09 02:51:40|107260.3|107210.3|107260.6|107210.6|107261|107211|107249.9|107199.9|44
1728442310000|2024-10-09 02:51:50|107260.2|107210.2|107257.6|107207.6|107261|107211|107247.3|107197.3|48
1728442320000|2024-10-09 02:52:00|107253.7|107203.7|107248.4|107198.4|107253.9|107203.9|107245.8|107195.8|49
1728442330000|2024-10-09 02:52:10|107246.8|107196.8|107241.3|107191.3|107251.3|107201.3|107239.3|107189.3|55
1728442340000|2024-10-09 02:52:20|107243.2|107193.2|107240.7|107190.7|107247.3|107197.3|107236|107186|48
1728442350000|2024-10-09 02:52:30|107240.8|107190.8|107247.2|107197.2|107248.7|107198.7|107240.7|107190.7|37
1728442360000|2024-10-09 02:52:40|107249.2|107199.2|107241|107191|107249.4|107199.4|107240.7|107190.7|53
1728442370000|2024-10-09 02:52:50|107242.7|107192.7|107247.7|107197.7|107251.2|107201.2|107242.6|107192.6|47
1728442380000|2024-10-09 02:53:00|107247.6|107197.6|107250.6|107200.6|107254.1|107204.1|107247.3|107197.3|44
1728442390000|2024-10-09 02:53:10|107249.8|107199.8|107252.3|107202.3|107254.8|107204.8|107245.6|107195.6|58
1728442400000|2024-10-09 02:53:20|107252.1|107202.1|107252.9|107202.9|107260.4|107210.4|107249.1|107199.1|43
1728442410000|2024-10-09 02:53:30|107253.5|107203.5|107259.2|107209.2|107263.4|107213.4|107252.4|107202.4|58
1728442420000|2024-10-09 02:53:40|107259.3|107209.3|107246.7|107196.7|107260.9|107210.9|107244.8|107194.8|43
1728442430000|2024-10-09 02:53:50|107246.6|107196.6|107249.8|107199.8|107252.3|107202.3|107246.3|107196.3|35
1728442440000|2024-10-09 02:54:00|107250|107200|107241.5|107191.5|107250|107200|107241.3|107191.3|31
1728442450000|2024-10-09 02:54:10|107242.8|107192.8|107243.7|107193.7|107246.2|107196.2|107241.4|107191.4|36
1728442460000|2024-10-09 02:54:20|107243.5|107193.5|107243.8|107193.8|107245|107195|107241.6|107191.6|50
1728442470000|2024-10-09 02:54:30|107242.4|107192.4|107245.4|107195.4|107247.1|107197.1|107236.6|107186.6|47
1728442480000|2024-10-09 02:54:40|107246.7|107196.7|107250.2|107200.2|107252.9|107202.9|107243.4|107193.4|49
1728442490000|2024-10-09 02:54:50|107250.7|107200.7|107251.9|107201.9|107251.9|107201.9|107247.8|107197.8|24
1728442500000|2024-10-09 02:55:00|107251.8|107201.8|107241.2|107191.2|107251.8|107201.8|107239.8|107189.8|40
1728442510000|2024-10-09 02:55:10|107241.6|107191.6|107244.2|107194.2|107245.1|107195.1|107238.9|107188.9|31
1728442520000|2024-10-09 02:55:20|107243.9|107193.9|107244.9|107194.9|107245.1|107195.1|107239.6|107189.6|43
1728442530000|2024-10-09 02:55:30|107243.1|107193.1|107240.9|107190.9|107244.5|107194.5|107238.8|107188.8|31
1728442540000|2024-10-09 02:55:40|107240.8|107190.8|107242.7|107192.7|107245.6|107195.6|107240.3|107190.3|54
1728442550000|2024-10-09 02:55:50|107242.9|107192.9|107248.9|107198.9|107249.6|107199.6|107241.1|107191.1|36
1728442560000|2024-10-09 02:56:00|107248.5|107198.5|107257.6|107207.6|107259.3|107209.3|107246.3|107196.3|42
1728442570000|2024-10-09 02:56:10|107258.2|107208.2|107266.2|107216.2|107267|107217|107258.2|107208.2|34
1728442580000|2024-10-09 02:56:20|107267|107217|107264.5|107214.5|107269.6|107219.6|107263.5|107213.5|29
1728442590000|2024-10-09 02:56:30|107264.9|107214.9|107264|107214|107268.3|107218.3|107261.4|107211.4|28
1728442600000|2024-10-09 02:56:40|107264.1|107214.1|107252.5|107202.5|107264.1|107214.1|107249.3|107199.3|63
1728442610000|2024-10-09 02:56:50|107252.6|107202.6|107245.8|107195.8|107256.3|107206.3|107245.8|107195.8|46
1728442620000|2024-10-09 02:57:00|107247.1|107197.1|107243.9|107193.9|107248.5|107198.5|107243.7|107193.7|31
1728442630000|2024-10-09 02:57:10|107244.6|107194.6|107262.2|107212.2|107266.7|107216.7|107243.9|107193.9|48
1728442640000|2024-10-09 02:57:20|107264.1|107214.1|107263.4|107213.4|107267.7|107217.7|107258.4|107208.4|39
1728442650000|2024-10-09 02:57:30|107263.3|107213.3|107267.2|107217.2|107268.5|107218.5|107258.9|107208.9|43
1728442660000|2024-10-09 02:57:40|107267|107217|107267.6|107217.6|107268.4|107218.4|107264.5|107214.5|48
1728442670000|2024-10-09 02:57:50|107267.3|107217.3|107270.4|107220.4|107270.4|107220.4|107265.1|107215.1|32
1728442680000|2024-10-09 02:58:00|107267.2|107217.2|107271.9|107221.9|107272.1|107222.1|107266.8|107216.8|25
1728442690000|2024-10-09 02:58:10|107271.2|107221.2|107272|107222|107274.7|107224.7|107271.2|107221.2|34
1728442700000|2024-10-09 02:58:20|107271.6|107221.6|107272.2|107222.2|107275.6|107225.6|107271.3|107221.3|50
1728442710000|2024-10-09 02:58:30|107273|107223|107272.4|107222.4|107273|107223|107266.2|107216.2|44
1728442720000|2024-10-09 02:58:40|107271.5|107221.5|107274.7|107224.7|107275.2|107225.2|107270.5|107220.5|39
1728442730000|2024-10-09 02:58:50|107272.3|107222.3|107272.7|107222.7|107275.1|107225.1|107272.1|107222.1|25
1728442740000|2024-10-09 02:59:00|107272.5|107222.5|107270.1|107220.1|107275.1|107225.1|107269.9|107219.9|28
1728442750000|2024-10-09 02:59:10|107270.6|107220.6|107271.5|107221.5|107272|107222|107270.6|107220.6|7
1728442760000|2024-10-09 02:59:20|107270.7|107220.7|107272.6|107222.6|107272.9|107222.9|107268.9|107218.9|16
1728442770000|2024-10-09 02:59:30|107272.9|107222.9|107270.2|107220.2|107272.9|107222.9|107270.2|107220.2|16
1728442780000|2024-10-09 02:59:40|107270.5|107220.5|107270.4|107220.4|107270.6|107220.6|107267.8|107217.8|6
1728442790000|2024-10-09 02:59:50|107269.9|107219.9|107269.9|107219.9|107270.4|107220.4|107267.7|107217.7|13
1728442800000|2024-10-09 03:00:00|107270|107220|107271|107221|107271.5|107221.5|107269.6|107219.6|36
1728442810000|2024-10-09 03:00:10|107271.5|107221.5|107271.7|107221.7|107271.7|107221.7|107267.4|107217.4|19
1728442820000|2024-10-09 03:00:20|107270.2|107220.2|107266.4|107216.4|107271.6|107221.6|107266.2|107216.2|34
1728442830000|2024-10-09 03:00:30|107266.3|107216.3|107264.4|107214.4|107269|107219|107262.5|107212.5|51
1728442840000|2024-10-09 03:00:40|107265.3|107215.3|107266.1|107216.1|107267.6|107217.6|107263.2|107213.2|41
1728442850000|2024-10-09 03:00:50|107266.3|107216.3|107266.8|107216.8|107266.8|107216.8|107265.2|107215.2|25
1728442860000|2024-10-09 03:01:00|107266.6|107216.6|107267.6|107217.6|107268.5|107218.5|107262.2|107212.2|39
1728442870000|2024-10-09 03:01:10|107266.6|107216.6|107266.6|107216.6|107271.6|107221.6|107265.2|107215.2|34
1728442880000|2024-10-09 03:01:20|107266.5|107216.5|107271.6|107221.6|107274.3|107224.3|107266.2|107216.2|36
1728442890000|2024-10-09 03:01:30|107271.9|107221.9|107271.9|107221.9|107271.9|107221.9|107266.5|107216.5|40
1728442900000|2024-10-09 03:01:40|107271.7|107221.7|107273.5|107223.5|107274|107224|107271.6|107221.6|18
1728442910000|2024-10-09 03:01:50|107275.8|107225.8|107272.4|107222.4|107275.8|107225.8|107271|107221|24
1728442920000|2024-10-09 03:02:00|107272.7|107222.7|107273.6|107223.6|107278|107228|107268.3|107218.3|44
1728442930000|2024-10-09 03:02:10|107275.8|107225.8|107277.2|107227.2|107287.2|107237.2|107260|107210|54
1728442940000|2024-10-09 03:02:20|107279.3|107229.3|107277.9|107227.9|107286.3|107236.3|107274.7|107224.7|47
1728442950000|2024-10-09 03:02:30|107277.7|107227.7|107274.6|107224.6|107278.3|107228.3|107268.3|107218.3|28
1728442960000|2024-10-09 03:02:40|107275.2|107225.2|107278.6|107228.6|107278.6|107228.6|107274.1|107224.1|23
1728442970000|2024-10-09 03:02:50|107278|107228|107280.7|107230.7|107280.7|107230.7|107273.4|107223.4|32
1728442980000|2024-10-09 03:03:00|107279.2|107229.2|107276.4|107226.4|107281.9|107231.9|107268.6|107218.6|41
1728442990000|2024-10-09 03:03:10|107276.6|107226.6|107275.5|107225.5|107279.7|107229.7|107274|107224|32
1728443000000|2024-10-09 03:03:20|107273|107223|107277.8|107227.8|107278.2|107228.2|107273|107223|34
1728443010000|2024-10-09 03:03:30|107277|107227|107281.7|107231.7|107283.8|107233.8|107276.1|107226.1|37
1728443020000|2024-10-09 03:03:40|107279.7|107229.7|107274.3|107224.3|107281.9|107231.9|107267.3|107217.3|34
1728443030000|2024-10-09 03:03:50|107275.4|107225.4|107281.9|107231.9|107283.4|107233.4|107275.4|107225.4|34
1728443040000|2024-10-09 03:04:00|107279.1|107229.1|107282.7|107232.7|107283.7|107233.7|107279.1|107229.1|39
1728443050000|2024-10-09 03:04:10|107281|107231|107280.8|107230.8|107281.2|107231.2|107277.6|107227.6|46
1728443060000|2024-10-09 03:04:20|107281.8|107231.8|107281|107231|107284.1|107234.1|107277.2|107227.2|56
1728443070000|2024-10-09 03:04:30|107282.9|107232.9|107283.6|107233.6|107283.7|107233.7|107282.7|107232.7|8
1728443080000|2024-10-09 03:04:40|107283.5|107233.5|107279.1|107229.1|107283.6|107233.6|107272|107222|31
1728443090000|2024-10-09 03:04:50|107277.3|107227.3|107282.2|107232.2|107282.2|107232.2|107277.2|107227.2|37
1728443100000|2024-10-09 03:05:00|107282.3|107232.3|107283.9|107233.9|107284.5|107234.5|107282.3|107232.3|6
1728443110000|2024-10-09 03:05:10|107284|107234|107282.4|107232.4|107284|107234|107271.2|107221.2|29
1728443120000|2024-10-09 03:05:20|107281.7|107231.7|107281.2|107231.2|107282.9|107232.9|107278.5|107228.5|41
1728443130000|2024-10-09 03:05:30|107281.3|107231.3|107282.7|107232.7|107283.4|107233.4|107281.3|107231.3|9
1728443140000|2024-10-09 03:05:40|107282.6|107232.6|107283.9|107233.9|107283.9|107233.9|107278.1|107228.1|31
1728443150000|2024-10-09 03:05:50|107283.8|107233.8|107283.9|107233.9|107283.9|107233.9|107283.4|107233.4|5
1728443160000|2024-10-09 03:06:00|107283.5|107233.5|107334|107284|107334.5|107284.5|107281.6|107231.6|43
1728443170000|2024-10-09 03:06:10|107333.9|107283.9|107330.1|107280.1|107375.1|107296.5|107327.3|107240.9|56
1728443180000|2024-10-09 03:06:20|107330|107280|107333.6|107283.6|107334.4|107284.4|107329.5|107279.5|41
1728443190000|2024-10-09 03:06:30|107334.6|107284.6|107333|107283|107335.8|107285.8|107330|107280|35
1728443200000|2024-10-09 03:06:40|107334.6|107284.6|107336.6|107286.6|107338.3|107288.3|107331.9|107281.9|40
1728443210000|2024-10-09 03:06:50|107335|107285|107337|107287|107341.2|107291.2|107333.7|107283.7|53
1728443220000|2024-10-09 03:07:00|107336.2|107286.2|107301.9|107251.9|107336.2|107286.2|107298.2|107248.2|38
1728443230000|2024-10-09 03:07:10|107302|107252|107301.4|107251.4|107311.4|107261.4|107299.8|107249.8|31
1728443240000|2024-10-09 03:07:20|107303.2|107253.2|107305.7|107255.7|107312.8|107262.8|107297.9|107247.9|37
1728443250000|2024-10-09 03:07:30|107303.6|107253.6|107312|107262|107312.5|107262.5|107302.5|107252.5|42
1728443260000|2024-10-09 03:07:40|107311.4|107261.4|107309.5|107259.5|107313.2|107263.2|107306.1|107256.1|38
1728443270000|2024-10-09 03:07:50|107312.1|107262.1|107319.3|107269.3|107321.8|107271.8|107306.2|107256.2|62
1728443280000|2024-10-09 03:08:00|107314|107264|107320.5|107270.5|107322.2|107272.2|107308.9|107258.9|43
1728443290000|2024-10-09 03:08:10|107321.4|107271.4|107315|107265|107327.1|107277.1|107309|107259|57
1728443300000|2024-10-09 03:08:20|107314.9|107264.9|107317.9|107267.9|107322.8|107272.8|107301.5|107251.5|60
1728443310000|2024-10-09 03:08:30|107314.8|107264.8|107313.5|107263.5|107326.1|107276.1|107312|107262|45
1728443320000|2024-10-09 03:08:40|107313.4|107263.4|107309.5|107259.5|107318|107268|107305.6|107255.6|51
1728443330000|2024-10-09 03:08:50|107309.4|107259.4|107312.3|107262.3|107317.3|107267.3|107301.6|107251.6|44
1728443340000|2024-10-09 03:09:00|107310.3|107260.3|107310.5|107260.5|107316.5|107266.5|107304.3|107254.3|50
1728443350000|2024-10-09 03:09:10|107309.1|107259.1|107308.4|107258.4|107311.1|107261.1|107305.3|107255.3|48
1728443360000|2024-10-09 03:09:20|107308.3|107258.3|107308.2|107258.2|107311.8|107261.8|107302.1|107252.1|45
1728443370000|2024-10-09 03:09:30|107308.4|107258.4|107310.6|107260.6|107316.8|107266.8|107297.5|107247.5|55
1728443380000|2024-10-09 03:09:40|107310.3|107260.3|107313.7|107263.7|107313.7|107263.7|107305.6|107255.6|38
1728443390000|2024-10-09 03:09:50|107313.4|107263.4|107319.2|107269.2|107321.7|107271.7|107309|107259|46
1728443400000|2024-10-09 03:10:00|107320.8|107270.8|107331.7|107281.7|107332.4|107282.4|107320.3|107270.3|45
1728443410000|2024-10-09 03:10:10|107331.6|107281.6|107332.4|107282.4|107333.4|107283.4|107327|107277|50
1728443420000|2024-10-09 03:10:20|107332.3|107282.3|107333.9|107283.9|107337.6|107287.6|107324.4|107274.4|47
1728443430000|2024-10-09 03:10:30|107332.9|107282.9|107334.5|107284.5|107336.1|107286.1|107328.3|107278.3|41
1728443440000|2024-10-09 03:10:40|107334.2|107284.2|107334.2|107284.2|107336|107286|107326.6|107276.6|48
1728443450000|2024-10-09 03:10:50|107334.4|107284.4|107336|107286|107336.9|107286.9|107333.2|107283.2|28
1728443460000|2024-10-09 03:11:00|107336.1|107286.1|107333.5|107283.5|107339.4|107289.4|107327.3|107277.3|39
1728443470000|2024-10-09 03:11:10|107334.9|107284.9|107335|107285|107337.7|107287.7|107322.4|107272.4|48
1728443480000|2024-10-09 03:11:20|107331.8|107281.8|107334|107284|107338.3|107288.3|107331|107281|46
1728443490000|2024-10-09 03:11:30|107334.3|107284.3|107337.6|107287.6|107338.2|107288.2|107329.4|107279.4|43
1728443500000|2024-10-09 03:11:40|107332.1|107282.1|107341.3|107291.3|107341.4|107291.4|107330.3|107280.3|49
1728443510000|2024-10-09 03:11:50|107341.4|107291.4|107332.9|107282.9|107346.4|107296.4|107328.3|107278.3|53
1728443520000|2024-10-09 03:12:00|107332|107282|107330.9|107280.9|107335.9|107285.9|107327.7|107277.7|36
1728443530000|2024-10-09 03:12:10|107331.5|107281.5|107325.9|107275.9|107331.5|107281.5|107324|107274|34
1728443540000|2024-10-09 03:12:20|107325.1|107275.1|107323.7|107273.7|107326.9|107276.9|107317.5|107267.5|28
1728443550000|2024-10-09 03:12:30|107322.3|107272.3|107318.7|107268.7|107323|107273|107305.2|107255.2|40
1728443560000|2024-10-09 03:12:40|107318.9|107268.9|107314.2|107264.2|107318.9|107268.9|107302.1|107252.1|41
1728443570000|2024-10-09 03:12:50|107314.4|107264.4|107308.1|107258.1|107314.4|107264.4|107306.2|107256.2|43
1728443580000|2024-10-09 03:13:00|107308.7|107258.7|107311.8|107261.8|107316.8|107266.8|107308.5|107258.5|35
1728443590000|2024-10-09 03:13:10|107311.7|107261.7|107319.6|107269.6|107324.6|107274.6|107310|107260|45
1728443600000|2024-10-09 03:13:20|107315.8|107265.8|107325.1|107275.1|107330|107280|107315.6|107265.6|35
1728443610000|2024-10-09 03:13:30|107325.8|107275.8|107328.5|107278.5|107333.5|107283.5|107325.6|107275.6|38
1728443620000|2024-10-09 03:13:40|107328.3|107278.3|107331.4|107281.4|107333.2|107283.2|107327.7|107277.7|30
1728443630000|2024-10-09 03:13:50|107331.7|107281.7|107330.2|107280.2|107336.2|107286.2|107324|107274|40
1728443640000|2024-10-09 03:14:00|107329.7|107279.7|107321.8|107271.8|107331.6|107281.6|107321.3|107271.3|42
1728443650000|2024-10-09 03:14:10|107321.5|107271.5|107325.5|107275.5|107330.4|107280.4|107320.8|107270.8|26
1728443660000|2024-10-09 03:14:20|107326.7|107276.7|107332.6|107282.6|107333.3|107283.3|107325.3|107275.3|32
1728443670000|2024-10-09 03:14:30|107332.7|107282.7|107329.3|107279.3|107333.4|107283.4|107326.6|107276.6|28
1728443680000|2024-10-09 03:14:40|107329.8|107279.8|107325.5|107275.5|107330.5|107280.5|107325.1|107275.1|26
1728443690000|2024-10-09 03:14:50|107325.4|107275.4|107325.9|107275.9|107329.2|107279.2|107325.4|107275.4|25
1728443700000|2024-10-09 03:15:00|107325.7|107275.7|107329.3|107279.3|107334.6|107284.6|107325.1|107275.1|38
1728443710000|2024-10-09 03:15:10|107329.4|107279.4|107331.5|107281.5|107335.1|107285.1|107324.8|107274.8|33
1728443720000|2024-10-09 03:15:20|107331.6|107281.6|107332.2|107282.2|107336.4|107286.4|107325.6|107275.6|41
1728443730000|2024-10-09 03:15:30|107330.2|107280.2|107336|107286|107337|107287|107329.5|107279.5|25
1728443740000|2024-10-09 03:15:40|107335.9|107285.9|107329.9|107279.9|107338.3|107288.3|107327.8|107277.8|31
1728443750000|2024-10-09 03:15:50|107330.4|107280.4|107331.9|107281.9|107342.8|107292.8|107330.4|107280.4|37
1728443760000|2024-10-09 03:16:00|107337.6|107287.6|107330.4|107280.4|107337.6|107287.6|107330.4|107280.4|26
1728443770000|2024-10-09 03:16:10|107331.7|107281.7|107329.9|107279.9|107331.9|107281.9|107327.8|107277.8|35
1728443780000|2024-10-09 03:16:20|107330.2|107280.2|107332|107282|107334.3|107284.3|107328.3|107278.3|34
1728443790000|2024-10-09 03:16:30|107330.8|107280.8|107326.2|107276.2|107334.5|107284.5|107321.5|107271.5|36
1728443800000|2024-10-09 03:16:40|107327.4|107277.4|107333.2|107283.2|107334|107284|107327.4|107277.4|33
1728443810000|2024-10-09 03:16:50|107332.8|107282.8|107337.9|107287.9|107338.2|107288.2|107332.6|107282.6|27
1728443820000|2024-10-09 03:17:00|107337.8|107287.8|107330.6|107280.6|107337.8|107287.8|107330.1|107280.1|31
1728443830000|2024-10-09 03:17:10|107331.1|107281.1|107332.1|107282.1|107335.4|107285.4|107331.1|107281.1|24
1728443840000|2024-10-09 03:17:20|107334.1|107284.1|107335.8|107285.8|107336.9|107286.9|107332.9|107282.9|30
1728443850000|2024-10-09 03:17:30|107335.9|107285.9|107335.3|107285.3|107337.3|107287.3|107327.7|107277.7|39
1728443860000|2024-10-09 03:17:40|107335.1|107285.1|107335.4|107285.4|107335.5|107285.5|107334.4|107284.4|21
1728443870000|2024-10-09 03:17:50|107336.8|107286.8|107333.4|107283.4|107336.8|107286.8|107330.4|107280.4|37
1728443880000|2024-10-09 03:18:00|107333.3|107283.3|107330.5|107280.5|107335.4|107285.4|107320.4|107270.4|32
1728443890000|2024-10-09 03:18:10|107331|107281|107350.6|107300.6|107350.6|107300.6|107327.6|107277.6|29
1728443900000|2024-10-09 03:18:20|107349.9|107299.9|107344.7|107294.7|107349.9|107299.9|107336.2|107286.2|45
1728443910000|2024-10-09 03:18:30|107345.6|107295.6|107335.9|107285.9|107347.1|107297.1|107330.2|107280.2|30
1728443920000|2024-10-09 03:18:40|107336.3|107286.3|107340|107290|107341.1|107291.1|107334.3|107284.3|23
1728443930000|2024-10-09 03:18:50|107339.9|107289.9|107333.2|107283.2|107339.9|107289.9|107332.9|107282.9|27
1728443940000|2024-10-09 03:19:00|107333.1|107283.1|107335|107285|107335.9|107285.9|107333.1|107283.1|14
1728443950000|2024-10-09 03:19:10|107335.3|107285.3|107332.7|107282.7|107335.9|107285.9|107332.5|107282.5|24
1728443960000|2024-10-09 03:19:20|107332.6|107282.6|107333.7|107283.7|107335.2|107285.2|107330.6|107280.6|20
1728443970000|2024-10-09 03:19:30|107333.3|107283.3|107335.8|107285.8|107337.1|107287.1|107332.8|107282.8|22
1728443980000|2024-10-09 03:19:40|107334.2|107284.2|107335.1|107285.1|107335.6|107285.6|107332|107282|20
1728443990000|2024-10-09 03:19:50|107335.7|107285.7|107334.7|107284.7|107339.6|107289.6|107332.1|107282.1|39
1728444000000|2024-10-09 03:20:00|107335.1|107285.1|107337.2|107287.2|107338.8|107288.8|107333.3|107283.3|29
1728444010000|2024-10-09 03:20:10|107336.2|107286.2|107340.2|107290.2|107345.4|107295.4|107334.5|107284.5|37
1728444020000|2024-10-09 03:20:20|107338.9|107288.9|107336.8|107286.8|107339.7|107289.7|107334.2|107284.2|33
1728444030000|2024-10-09 03:20:30|107340.7|107290.7|107340.1|107290.1|107340.7|107290.7|107333|107283|35
1728444040000|2024-10-09 03:20:40|107340.2|107290.2|107346.7|107296.7|107349|107299|107332.8|107282.8|36
1728444050000|2024-10-09 03:20:50|107346.5|107296.5|107343.1|107293.1|107348.4|107298.4|107336|107286|40
1728444060000|2024-10-09 03:21:00|107342.2|107292.2|107335|107285|107344|107294|107329.8|107279.8|40
1728444070000|2024-10-09 03:21:10|107336.8|107286.8|107332.1|107282.1|107336.8|107286.8|107330.9|107280.9|17
1728444080000|2024-10-09 03:21:20|107332|107282|107331.4|107281.4|107341.3|107291.3|107329.5|107279.5|30
1728444090000|2024-10-09 03:21:30|107331.3|107281.3|107332.1|107282.1|107336.7|107286.7|107331|107281|43
1728444100000|2024-10-09 03:21:40|107330.1|107280.1|107333.9|107283.9|107335.3|107285.3|107327.6|107277.6|28
1728444110000|2024-10-09 03:21:50|107335.4|107285.4|107335.8|107285.8|107340.5|107290.5|107333.9|107283.9|35
1728444120000|2024-10-09 03:22:00|107335.5|107285.5|107331.5|107281.5|107335.5|107285.5|107331.1|107281.1|33
1728444130000|2024-10-09 03:22:10|107330.5|107280.5|107329.5|107279.5|107333.1|107283.1|107325.3|107275.3|36
1728444140000|2024-10-09 03:22:20|107329.4|107279.4|107331|107281|107331.3|107281.3|107328.7|107278.7|28
1728444150000|2024-10-09 03:22:30|107331.2|107281.2|107329.6|107279.6|107331.2|107281.2|107324.4|107274.4|27
1728444160000|2024-10-09 03:22:40|107329.8|107279.8|107326.9|107276.9|107330.2|107280.2|107326.8|107276.8|24
1728444170000|2024-10-09 03:22:50|107327|107277|107328.1|107278.1|107330.2|107280.2|107326.6|107276.6|14
1728444180000|2024-10-09 03:23:00|107327.8|107277.8|107326.5|107276.5|107331.6|107281.6|107321.7|107271.7|39
1728444190000|2024-10-09 03:23:10|107325.1|107275.1|107329.2|107279.2|107334.6|107284.6|107325.1|107275.1|29
1728444200000|2024-10-09 03:23:20|107329.3|107279.3|107329.5|107279.5|107335.3|107285.3|107329.3|107279.3|45
1728444210000|2024-10-09 03:23:30|107329.3|107279.3|107330.8|107280.8|107340|107290|107327.8|107277.8|42
1728444220000|2024-10-09 03:23:40|107331|107281|107328.1|107278.1|107334.7|107284.7|107324.5|107274.5|23
1728444230000|2024-10-09 03:23:50|107327.6|107277.6|107317.8|107267.8|107328.8|107278.8|107316.5|107266.5|36
1728444240000|2024-10-09 03:24:00|107321.2|107271.2|107325.1|107275.1|107328.6|107278.6|107321.2|107271.2|25
1728444250000|2024-10-09 03:24:10|107324.6|107274.6|107322.1|107272.1|107325.5|107275.5|107321.8|107271.8|35
1728444260000|2024-10-09 03:24:20|107323.4|107273.4|107323.8|107273.8|107327.2|107277.2|107319.9|107269.9|33
1728444270000|2024-10-09 03:24:30|107323.6|107273.6|107317.9|107267.9|107330.4|107280.4|107315.9|107265.9|42
1728444280000|2024-10-09 03:24:40|107317.2|107267.2|107315.4|107265.4|107320.5|107270.5|107308.1|107258.1|41
1728444290000|2024-10-09 03:24:50|107315.5|107265.5|107310.1|107260.1|107315.7|107265.7|107309.3|107259.3|23
1728444300000|2024-10-09 03:25:00|107310.2|107260.2|107308.2|107258.2|107312.8|107262.8|107306.1|107256.1|37
1728444310000|2024-10-09 03:25:10|107308.3|107258.3|107305.9|107255.9|107310.1|107260.1|107302.5|107252.5|49
1728444320000|2024-10-09 03:25:20|107306.8|107256.8|107305|107255|107307.6|107257.6|107302.8|107252.8|24
1728444330000|2024-10-09 03:25:30|107305.4|107255.4|107306.1|107256.1|107306.4|107256.4|107304.2|107254.2|23
1728444340000|2024-10-09 03:25:40|107306.4|107256.4|107306.5|107256.5|107306.7|107256.7|107306.2|107256.2|23
1728444350000|2024-10-09 03:25:50|107306.4|107256.4|107309.8|107259.8|107309.8|107259.8|107305.8|107255.8|20
1728444360000|2024-10-09 03:26:00|107306.1|107256.1|107309.3|107259.3|107310.8|107260.8|107306.1|107256.1|27
1728444370000|2024-10-09 03:26:10|107309.4|107259.4|107307.4|107257.4|107323.2|107273.2|107303.2|107253.2|44
1728444380000|2024-10-09 03:26:20|107307.7|107257.7|107309.4|107259.4|107321.1|107271.1|107306.5|107256.5|48
1728444390000|2024-10-09 03:26:30|107309.5|107259.5|107308.4|107258.4|107313.7|107263.7|107308.4|107258.4|31
1728444400000|2024-10-09 03:26:40|107308.5|107258.5|107307.9|107257.9|107312.2|107262.2|107303.5|107253.5|40
1728444410000|2024-10-09 03:26:50|107304.8|107254.8|107309.4|107259.4|107311.3|107261.3|107303.8|107253.8|28
1728444420000|2024-10-09 03:27:00|107309.5|107259.5|107295.5|107245.5|107309.6|107259.6|107295.5|107245.5|29
1728444430000|2024-10-09 03:27:10|107294.9|107244.9|107306.6|107256.6|107307.8|107257.8|107294.9|107244.9|29
1728444440000|2024-10-09 03:27:20|107306.7|107256.7|107291.5|107241.5|107306.7|107256.7|107289.6|107239.6|35
1728444450000|2024-10-09 03:27:30|107292.1|107242.1|107299|107249|107303.6|107253.6|107290.1|107240.1|37
1728444460000|2024-10-09 03:27:40|107299.2|107249.2|107300.4|107250.4|107300.5|107250.5|107298|107248|26
1728444470000|2024-10-09 03:27:50|107302|107252|107300.9|107250.9|107302.1|107252.1|107300.7|107250.7|20
1728444480000|2024-10-09 03:28:00|107300.8|107250.8|107306.2|107256.2|107309.4|107259.4|107300.8|107250.8|30
1728444490000|2024-10-09 03:28:10|107306.1|107256.1|107308.8|107258.8|107310|107260|107304.8|107254.8|36
1728444500000|2024-10-09 03:28:20|107310.2|107260.2|107309.1|107259.1|107312.9|107262.9|107303.6|107253.6|37
1728444510000|2024-10-09 03:28:30|107305.6|107255.6|107310.1|107260.1|107310.2|107260.2|107305.6|107255.6|20
1728444520000|2024-10-09 03:28:40|107309.8|107259.8|107309.9|107259.9|107311.3|107261.3|107306.3|107256.3|17
1728444530000|2024-10-09 03:28:50|107309.7|107259.7|107309.9|107259.9|107311.7|107261.7|107307.3|107257.3|24
1728444540000|2024-10-09 03:29:00|107309.1|107259.1|107308.2|107258.2|107309.4|107259.4|107305.2|107255.2|38
1728444550000|2024-10-09 03:29:10|107308.6|107258.6|107303.6|107253.6|107311.8|107261.8|107301.7|107251.7|29
1728444560000|2024-10-09 03:29:20|107303.5|107253.5|107305.6|107255.6|107307.1|107257.1|107301.9|107251.9|28
1728444570000|2024-10-09 03:29:30|107304.2|107254.2|107302|107252|107305.6|107255.6|107301.9|107251.9|25
1728444580000|2024-10-09 03:29:40|107302.1|107252.1|107298.2|107248.2|107302.7|107252.7|107295.2|107245.2|35
1728444590000|2024-10-09 03:29:50|107297.7|107247.7|107297.5|107247.5|107300.2|107250.2|107290.1|107240.1|36
1728444600000|2024-10-09 03:30:00|107297.8|107247.8|107301.7|107251.7|107302|107252|107296.4|107246.4|27
1728444610000|2024-10-09 03:30:10|107302.5|107252.5|107300.6|107250.6|107303.1|107253.1|107297.8|107247.8|18
1728444620000|2024-10-09 03:30:20|107300.8|107250.8|107303.5|107253.5|107304|107254|107300.4|107250.4|30
1728444630000|2024-10-09 03:30:30|107302.3|107252.3|107304.1|107254.1|107304.9|107254.9|107302.3|107252.3|21
1728444640000|2024-10-09 03:30:40|107302.9|107252.9|107302.8|107252.8|107303|107253|107298.1|107248.1|23
1728444650000|2024-10-09 03:30:50|107302.1|107252.1|107301.5|107251.5|107302.3|107252.3|107294.2|107244.2|32
1728444660000|2024-10-09 03:31:00|107301.7|107251.7|107307.3|107257.3|107308.9|107258.9|107301.2|107251.2|32
1728444670000|2024-10-09 03:31:10|107306.1|107256.1|107302.5|107252.5|107306.9|107256.9|107295.9|107245.9|33
1728444680000|2024-10-09 03:31:20|107302.4|107252.4|107306.2|107256.2|107309.4|107259.4|107302.4|107252.4|21
1728444690000|2024-10-09 03:31:30|107306.6|107256.6|107305.8|107255.8|107306.6|107256.6|107304.1|107254.1|23
1728444700000|2024-10-09 03:31:40|107305.7|107255.7|107306.8|107256.8|107307.7|107257.7|107302|107252|22
1728444710000|2024-10-09 03:31:50|107306.7|107256.7|107302.7|107252.7|107306.7|107256.7|107297.7|107247.7|28
1728444720000|2024-10-09 03:32:00|107303.1|107253.1|107302.2|107252.2|107306|107256|107301.7|107251.7|21
1728444730000|2024-10-09 03:32:10|107302.6|107252.6|107306.5|107256.5|107309.7|107259.7|107302.1|107252.1|29
1728444740000|2024-10-09 03:32:20|107306.3|107256.3|107307.8|107257.8|107311.1|107261.1|107304|107254|31
1728444750000|2024-10-09 03:32:30|107307.4|107257.4|107304.8|107254.8|107310|107260|107301.7|107251.7|28
1728444760000|2024-10-09 03:32:40|107305.1|107255.1|107305.8|107255.8|107309|107259|107303.6|107253.6|30
1728444770000|2024-10-09 03:32:50|107308.8|107258.8|107300|107250|107308.8|107258.8|107299.8|107249.8|20
1728444780000|2024-10-09 03:33:00|107301.4|107251.4|107301.3|107251.3|107304.5|107254.5|107299.8|107249.8|17
1728444790000|2024-10-09 03:33:10|107300|107250|107303.1|107253.1|107303.4|107253.4|107299.6|107249.6|19
1728444800000|2024-10-09 03:33:20|107302.9|107252.9|107303.2|107253.2|107307.3|107257.3|107302|107252|25
1728444810000|2024-10-09 03:33:30|107301|107251|107302.3|107252.3|107303.6|107253.6|107290.5|107240.5|40
1728444820000|2024-10-09 03:33:40|107299.4|107249.4|107297.7|107247.7|107305.5|107255.5|107295.2|107245.2|35
1728444830000|2024-10-09 03:33:50|107297.8|107247.8|107297.7|107247.7|107305.7|107255.7|107297.2|107247.2|35
1728444840000|2024-10-09 03:34:00|107301|107251|107302.4|107252.4|107305.7|107255.7|107298.3|107248.3|39
1728444850000|2024-10-09 03:34:10|107302.8|107252.8|107305.8|107255.8|107306.6|107256.6|107300.6|107250.6|35
1728444860000|2024-10-09 03:34:20|107304.6|107254.6|107312|107262|107312|107262|107303.6|107253.6|37
1728444870000|2024-10-09 03:34:30|107308.1|107258.1|107308|107258|107312.7|107262.7|107304.4|107254.4|38
1728444880000|2024-10-09 03:34:40|107307.8|107257.8|107304.3|107254.3|107309.1|107259.1|107304.3|107254.3|28
1728444890000|2024-10-09 03:34:50|107307.6|107257.6|107298.1|107248.1|107307.6|107257.6|107291.8|107241.8|31
1728444900000|2024-10-09 03:35:00|107291.7|107241.7|107294.9|107244.9|107298.7|107248.7|107291.7|107241.7|31
1728444910000|2024-10-09 03:35:10|107294.8|107244.8|107294.9|107244.9|107297|107247|107291.3|107241.3|26
1728444920000|2024-10-09 03:35:20|107297.8|107247.8|107297.9|107247.9|107303.1|107253.1|107294.4|107244.4|48
1728444930000|2024-10-09 03:35:30|107298.5|107248.5|107300.5|107250.5|107305.2|107255.2|107297.5|107247.5|32
1728444940000|2024-10-09 03:35:40|107301.9|107251.9|107299.7|107249.7|107305.2|107255.2|107297.8|107247.8|38
1728444950000|2024-10-09 03:35:50|107303.1|107253.1|107302.1|107252.1|107305.2|107255.2|107298.7|107248.7|40
1728444960000|2024-10-09 03:36:00|107301.5|107251.5|107309.7|107259.7|107312|107262|107301.5|107251.5|46
1728444970000|2024-10-09 03:36:10|107309.4|107259.4|107303.6|107253.6|107313.7|107263.7|107297.1|107247.1|39
1728444980000|2024-10-09 03:36:20|107303.8|107253.8|107305.7|107255.7|107309.2|107259.2|107299.2|107249.2|48
1728444990000|2024-10-09 03:36:30|107308.9|107258.9|107306.9|107256.9|107309.4|107259.4|107302.8|107252.8|28
1728445000000|2024-10-09 03:36:40|107306.3|107256.3|107302.8|107252.8|107309.9|107259.9|107289.4|107239.4|36
1728445010000|2024-10-09 03:36:50|107302.6|107252.6|107304.6|107254.6|107305.4|107255.4|107297.1|107247.1|31
1728445020000|2024-10-09 03:37:00|107301.3|107251.3|107302.8|107252.8|107307.8|107257.8|107299.1|107249.1|37
1728445030000|2024-10-09 03:37:10|107305.7|107255.7|107304.7|107254.7|107307|107257|107301.1|107251.1|37
1728445040000|2024-10-09 03:37:20|107304.4|107254.4|107301.5|107251.5|107309|107259|107301.1|107251.1|37
1728445050000|2024-10-09 03:37:30|107301.6|107251.6|107306|107256|107308.5|107258.5|107301.6|107251.6|44
1728445060000|2024-10-09 03:37:40|107302.6|107252.6|107305.6|107255.6|107313.9|107263.9|107300.1|107250.1|50
1728445070000|2024-10-09 03:37:50|107305.8|107255.8|107302.9|107252.9|107307.7|107257.7|107302.9|107252.9|28
1728445080000|2024-10-09 03:38:00|107302.5|107252.5|107298.9|107248.9|107311.8|107261.8|107298.9|107248.9|32
1728445090000|2024-10-09 03:38:10|107301.7|107251.7|107300.4|107250.4|107303.4|107253.4|107297.1|107247.1|16
1728445100000|2024-10-09 03:38:20|107300.2|107250.2|107295.2|107245.2|107303.3|107253.3|107290.6|107240.6|32
1728445110000|2024-10-09 03:38:30|107295.6|107245.6|107299.6|107249.6|107299.6|107249.6|107292.9|107242.9|41
1728445120000|2024-10-09 03:38:40|107299.8|107249.8|107297.2|107247.2|107299.8|107249.8|107294|107244|32
1728445130000|2024-10-09 03:38:50|107294|107244|107295.5|107245.5|107299.3|107249.3|107286.5|107236.5|37
1728445140000|2024-10-09 03:39:00|107298.6|107248.6|107294.6|107244.6|107301|107251|107294.1|107244.1|36
1728445150000|2024-10-09 03:39:10|107295|107245|107290.8|107240.8|107295.1|107245.1|107289.5|107239.5|28
1728445160000|2024-10-09 03:39:20|107291.1|107241.1|107288|107238|107293.5|107243.5|107286.4|107236.4|23
1728445170000|2024-10-09 03:39:30|107288.1|107238.1|107288.3|107238.3|107288.6|107238.6|107285.9|107235.9|16
1728445180000|2024-10-09 03:39:40|107288.5|107238.5|107287.4|107237.4|107288.5|107238.5|107287.3|107237.3|11
1728445190000|2024-10-09 03:39:50|107287.7|107237.7|107287.3|107237.3|107288.4|107238.4|107287.3|107237.3|11
1728445200000|2024-10-09 03:40:00|107288|107238|107288.7|107238.7|107290.5|107240.5|107287.3|107237.3|26
1728445210000|2024-10-09 03:40:10|107288.6|107238.6|107288.2|107238.2|107289.8|107239.8|107286.9|107236.9|22
1728445220000|2024-10-09 03:40:20|107285|107235|107275.7|107225.7|107287.9|107237.9|107275.7|107225.7|45
1728445230000|2024-10-09 03:40:30|107276|107226|107277.5|107227.5|107278.4|107228.4|107274.5|107224.5|34
1728445240000|2024-10-09 03:40:40|107275.8|107225.8|107277.7|107227.7|107283.2|107233.2|107273.9|107223.9|38
1728445250000|2024-10-09 03:40:50|107276.4|107226.4|107277.8|107227.8|107279.1|107229.1|107274.7|107224.7|34
1728445260000|2024-10-09 03:41:00|107276.3|107226.3|107280.3|107230.3|107281|107231|107274.1|107224.1|35
1728445270000|2024-10-09 03:41:10|107280.2|107230.2|107278.6|107228.6|107283.3|107233.3|107278.3|107228.3|36
1728445280000|2024-10-09 03:41:20|107280.3|107230.3|107273.1|107223.1|107282.3|107232.3|107271.3|107221.3|39
1728445290000|2024-10-09 03:41:30|107271.5|107221.5|107276.9|107226.9|107285.1|107235.1|107268.1|107218.1|36
1728445300000|2024-10-09 03:41:40|107273.5|107223.5|107277.2|107227.2|107279.5|107229.5|107273.5|107223.5|33
1728445310000|2024-10-09 03:41:50|107277.4|107227.4|107275.2|107225.2|107282|107232|107272.5|107222.5|31
1728445320000|2024-10-09 03:42:00|107275.5|107225.5|107273.7|107223.7|107275.8|107225.8|107266.9|107216.9|21
1728445330000|2024-10-09 03:42:10|107274.1|107224.1|107275.6|107225.6|107285.1|107235.1|107271.8|107221.8|36
1728445340000|2024-10-09 03:42:20|107275.4|107225.4|107268.9|107218.9|107276.5|107226.5|107264.1|107214.1|35
1728445350000|2024-10-09 03:42:30|107268.5|107218.5|107267|107217|107272.9|107222.9|107265.5|107215.5|36
1728445360000|2024-10-09 03:42:40|107266.9|107216.9|107268.2|107218.2|107272.5|107222.5|107265.6|107215.6|33
1728445370000|2024-10-09 03:42:50|107270|107220|107270.8|107220.8|107277.5|107227.5|107267.8|107217.8|33
1728445380000|2024-10-09 03:43:00|107268.9|107218.9|107276|107226|107282.7|107232.7|107268.9|107218.9|40
1728445390000|2024-10-09 03:43:10|107276.2|107226.2|107279.4|107229.4|107280.6|107230.6|107272|107222|25
1728445400000|2024-10-09 03:43:20|107279.2|107229.2|107271.9|107221.9|107279.4|107229.4|107267.4|107217.4|37
1728445410000|2024-10-09 03:43:30|107272.1|107222.1|107274.1|107224.1|107277.7|107227.7|107269.3|107219.3|46
1728445420000|2024-10-09 03:43:40|107274|107224|107274|107224|107275.7|107225.7|107272.6|107222.6|21
1728445430000|2024-10-09 03:43:50|107275.6|107225.6|107274.7|107224.7|107278.4|107228.4|107271.4|107221.4|27
1728445440000|2024-10-09 03:44:00|107278|107228|107274.1|107224.1|107278|107228|107270.7|107220.7|31
1728445450000|2024-10-09 03:44:10|107274.4|107224.4|107272.4|107222.4|107277.2|107227.2|107269.1|107219.1|20
1728445460000|2024-10-09 03:44:20|107272.8|107222.8|107274.1|107224.1|107274.1|107224.1|107272.4|107222.4|8
1728445470000|2024-10-09 03:44:30|107274|107224|107264.4|107214.4|107280|107230|107264.1|107214.1|28
1728445480000|2024-10-09 03:44:40|107267.3|107217.3|107272|107222|107272|107222|107262.2|107212.2|28
1728445490000|2024-10-09 03:44:50|107272.6|107222.6|107275.6|107225.6|107279.5|107229.5|107272.6|107222.6|19
1728445500000|2024-10-09 03:45:00|107275.8|107225.8|107279.4|107229.4|107281.1|107231.1|107273.8|107223.8|36
1728445510000|2024-10-09 03:45:10|107275.9|107225.9|107276.3|107226.3|107279.4|107229.4|107265.1|107215.1|56
1728445520000|2024-10-09 03:45:20|107276.2|107226.2|107276.6|107226.6|107277.4|107227.4|107270.4|107220.4|36
1728445530000|2024-10-09 03:45:30|107275.8|107225.8|107274.8|107224.8|107279.3|107229.3|107270.2|107220.2|43
1728445540000|2024-10-09 03:45:40|107278.5|107228.5|107271.9|107221.9|107279.7|107229.7|107269.8|107219.8|41
1728445550000|2024-10-09 03:45:50|107272|107222|107275.1|107225.1|107275.5|107225.5|107266|107216|32
1728445560000|2024-10-09 03:46:00|107274.9|107224.9|107274.8|107224.8|107278.8|107228.8|107270.2|107220.2|23
1728445570000|2024-10-09 03:46:10|107275.2|107225.2|107277.5|107227.5|107278.4|107228.4|107273|107223|33
1728445580000|2024-10-09 03:46:20|107280.8|107230.8|107274|107224|107282.2|107232.2|107268.8|107218.8|47
1728445590000|2024-10-09 03:46:30|107277.1|107227.1|107269.2|107219.2|107282.4|107232.4|107269.2|107219.2|40
1728445600000|2024-10-09 03:46:40|107273.8|107223.8|107273.6|107223.6|107277.3|107227.3|107269.8|107219.8|25
1728445610000|2024-10-09 03:46:50|107277.1|107227.1|107269|107219|107277.1|107227.1|107265.7|107215.7|28
1728445620000|2024-10-09 03:47:00|107267.6|107217.6|107280.4|107230.4|107280.4|107230.4|107267.6|107217.6|32
1728445630000|2024-10-09 03:47:10|107277|107227|107271.8|107221.8|107281.7|107231.7|107269.3|107219.3|37
1728445640000|2024-10-09 03:47:20|107275.4|107225.4|107274.6|107224.6|107278.4|107228.4|107272.1|107222.1|26
1728445650000|2024-10-09 03:47:30|107274.7|107224.7|107274.3|107224.3|107277.7|107227.7|107273.6|107223.6|21
1728445660000|2024-10-09 03:47:40|107274.2|107224.2|107276.1|107226.1|107277.6|107227.6|107267.4|107217.4|27
1728445670000|2024-10-09 03:47:50|107276|107226|107278.5|107228.5|107280.1|107230.1|107271.6|107221.6|21
1728445680000|2024-10-09 03:48:00|107274.8|107224.8|107274.1|107224.1|107278.4|107228.4|107268.5|107218.5|33
1728445690000|2024-10-09 03:48:10|107273.7|107223.7|107279.3|107229.3|107282|107232|107271|107221|40
1728445700000|2024-10-09 03:48:20|107282.3|107232.3|107279|107229|107282.5|107232.5|107275.8|107225.8|16
1728445710000|2024-10-09 03:48:30|107279.3|107229.3|107277.2|107227.2|107282.4|107232.4|107269.4|107219.4|40
1728445720000|2024-10-09 03:48:40|107277.1|107227.1|107277.8|107227.8|107281|107231|107273.8|107223.8|19
1728445730000|2024-10-09 03:48:50|107278.1|107228.1|107278|107228|107278.6|107228.6|107274.9|107224.9|13
1728445740000|2024-10-09 03:49:00|107278.1|107228.1|107277.8|107227.8|107288.3|107238.3|107271.2|107221.2|27
1728445750000|2024-10-09 03:49:10|107277.9|107227.9|107286.8|107236.8|107291.2|107241.2|107275.7|107225.7|29
1728445760000|2024-10-09 03:49:20|107286.2|107236.2|107287.5|107237.5|107288.7|107238.7|107285.6|107235.6|16
1728445770000|2024-10-09 03:49:30|107288.6|107238.6|107300.8|107250.8|107302.5|107252.5|107288.1|107238.1|43
1728445780000|2024-10-09 03:49:40|107300.5|107250.5|107303.8|107253.8|107303.8|107253.8|107298.7|107248.7|31
1728445790000|2024-10-09 03:49:50|107303.7|107253.7|107299.2|107249.2|107303.7|107253.7|107299|107249|14
1728445800000|2024-10-09 03:50:00|107300.6|107250.6|107305.6|107255.6|107306.3|107256.3|107298.3|107248.3|34
1728445810000|2024-10-09 03:50:10|107306.9|107256.9|107306.1|107256.1|107307.1|107257.1|107304.5|107254.5|22
1728445820000|2024-10-09 03:50:20|107307.1|107257.1|107298.1|107248.1|107307.1|107257.1|107296.9|107246.9|30
1728445830000|2024-10-09 03:50:30|107296.2|107246.2|107302.4|107252.4|107303.2|107253.2|107296.2|107246.2|43
1728445840000|2024-10-09 03:50:40|107302|107252|107302.4|107252.4|107305.2|107255.2|107301.2|107251.2|21
1728445850000|2024-10-09 03:50:50|107302.7|107252.7|107304.5|107254.5|107304.5|107254.5|107299.7|107249.7|25
1728445860000|2024-10-09 03:51:00|107304.8|107254.8|107302.3|107252.3|107306|107256|107301.4|107251.4|32
1728445870000|2024-10-09 03:51:10|107301.9|107251.9|107300.7|107250.7|107304.5|107254.5|107297.8|107247.8|28
1728445880000|2024-10-09 03:51:20|107300.5|107250.5|107304.1|107254.1|107305.3|107255.3|107300.2|107250.2|37
1728445890000|2024-10-09 03:51:30|107304.2|107254.2|107303.2|107253.2|107305.6|107255.6|107299.2|107249.2|35
1728445900000|2024-10-09 03:51:40|107303.7|107253.7|107304.6|107254.6|107306.3|107256.3|107303.1|107253.1|34
1728445910000|2024-10-09 03:51:50|107304.2|107254.2|107306.7|107256.7|107308.8|107258.8|107302|107252|28
1728445920000|2024-10-09 03:52:00|107306.9|107256.9|107308.4|107258.4|107310.4|107260.4|107297.6|107247.6|45
1728445930000|2024-10-09 03:52:10|107307.7|107257.7|107300.9|107250.9|107311|107261|107297.8|107247.8|35
1728445940000|2024-10-09 03:52:20|107301.2|107251.2|107297.8|107247.8|107310.8|107260.8|107294.3|107244.3|49
1728445950000|2024-10-09 03:52:30|107297.9|107247.9|107305.6|107255.6|107306.1|107256.1|107294.9|107244.9|27
1728445960000|2024-10-09 03:52:40|107309|107259|107304|107254|107309|107259|107299.4|107249.4|35
1728445970000|2024-10-09 03:52:50|107303|107253|107301.8|107251.8|107306.3|107256.3|107299.5|107249.5|26
1728445980000|2024-10-09 03:53:00|107304.4|107254.4|107303.2|107253.2|107306.7|107256.7|107301.4|107251.4|32
1728445990000|2024-10-09 03:53:10|107306.6|107256.6|107301.7|107251.7|107306.6|107256.6|107297.9|107247.9|28
1728446000000|2024-10-09 03:53:20|107301.6|107251.6|107301.6|107251.6|107305.3|107255.3|107299.1|107249.1|27
1728446010000|2024-10-09 03:53:30|107301.5|107251.5|107303.2|107253.2|107307.9|107257.9|107300.2|107250.2|42
1728446020000|2024-10-09 03:53:40|107305.2|107255.2|107304.8|107254.8|107308.1|107258.1|107302.6|107252.6|18
1728446030000|2024-10-09 03:53:50|107302.6|107252.6|107299.5|107249.5|107309.4|107259.4|107295.9|107245.9|37
1728446040000|2024-10-09 03:54:00|107300.5|107250.5|107302.3|107252.3|107303.7|107253.7|107300.5|107250.5|16
1728446050000|2024-10-09 03:54:10|107302.4|107252.4|107307.7|107257.7|107307.7|107257.7|107300.7|107250.7|27
1728446060000|2024-10-09 03:54:20|107305.8|107255.8|107302.9|107252.9|107305.8|107255.8|107300.9|107250.9|33
1728446070000|2024-10-09 03:54:30|107303.1|107253.1|107306.5|107256.5|107306.8|107256.8|107296.3|107246.3|27
1728446080000|2024-10-09 03:54:40|107306.9|107256.9|107303.4|107253.4|107307|107257|107302|107252|31
1728446090000|2024-10-09 03:54:50|107305.6|107255.6|107300.3|107250.3|107305.6|107255.6|107290.2|107240.2|25
1728446100000|2024-10-09 03:55:00|107301|107251|107303.6|107253.6|107307.4|107257.4|107298.5|107248.5|53
1728446110000|2024-10-09 03:55:10|107303.3|107253.3|107304.2|107254.2|107308.2|107258.2|107299|107249|42
1728446120000|2024-10-09 03:55:20|107304.1|107254.1|107304|107254|107307.5|107257.5|107300.8|107250.8|31
1728446130000|2024-10-09 03:55:30|107303.8|107253.8|107302.7|107252.7|107306.3|107256.3|107298.5|107248.5|29
1728446140000|2024-10-09 03:55:40|107303.6|107253.6|107309.5|107259.5|107310.5|107260.5|107302.7|107252.7|47
1728446150000|2024-10-09 03:55:50|107309.1|107259.1|107306.3|107256.3|107313|107263|107305.2|107255.2|38
1728446160000|2024-10-09 03:56:00|107304|107254|107303|107253|107310.8|107260.8|107297.3|107247.3|43
1728446170000|2024-10-09 03:56:10|107303.5|107253.5|107303|107253|107307.3|107257.3|107300.6|107250.6|37
1728446180000|2024-10-09 03:56:20|107306.3|107256.3|107301.7|107251.7|107306.6|107256.6|107294.7|107244.7|42
1728446190000|2024-10-09 03:56:30|107301.8|107251.8|107300.7|107250.7|107304.5|107254.5|107295.7|107245.7|30
1728446200000|2024-10-09 03:56:40|107304.6|107254.6|107301.3|107251.3|107304.7|107254.7|107297.7|107247.7|21
1728446210000|2024-10-09 03:56:50|107301.4|107251.4|107301.3|107251.3|107305.7|107255.7|107301.1|107251.1|20
1728446220000|2024-10-09 03:57:00|107299.6|107249.6|107301|107251|107303.4|107253.4|107292.1|107242.1|31
1728446230000|2024-10-09 03:57:10|107300.8|107250.8|107299.8|107249.8|107303.4|107253.4|107299.4|107249.4|23
1728446240000|2024-10-09 03:57:20|107300.4|107250.4|107299.4|107249.4|107304.5|107254.5|107298.2|107248.2|36
1728446250000|2024-10-09 03:57:30|107299|107249|107306|107256|107306.2|107256.2|107298.3|107248.3|40
1728446260000|2024-10-09 03:57:40|107302.8|107252.8|107300.5|107250.5|107307.4|107257.4|107296|107246|59
1728446270000|2024-10-09 03:57:50|107300.8|107250.8|107303.2|107253.2|107307.6|107257.6|107292.6|107242.6|53
1728446280000|2024-10-09 03:58:00|107301.6|107251.6|107299.2|107249.2|107310.2|107260.2|107296|107246|54
1728446290000|2024-10-09 03:58:10|107300.2|107250.2|107301.2|107251.2|107302.9|107252.9|107300.1|107250.1|13
1728446300000|2024-10-09 03:58:20|107301.3|107251.3|107308.9|107258.9|107308.9|107258.9|107298.4|107248.4|27
1728446310000|2024-10-09 03:58:30|107308.5|107258.5|107307|107257|107308.5|107258.5|107294.9|107244.9|30
1728446320000|2024-10-09 03:58:40|107306.9|107256.9|107302.6|107252.6|107309.6|107259.6|107302.6|107252.6|24
1728446330000|2024-10-09 03:58:50|107302.1|107252.1|107301.6|107251.6|107302.6|107252.6|107299.6|107249.6|10
1728446340000|2024-10-09 03:59:00|107301.7|107251.7|107304.4|107254.4|107304.5|107254.5|107300.4|107250.4|22
1728446350000|2024-10-09 03:59:10|107301.2|107251.2|107304.2|107254.2|107304.6|107254.6|107301.1|107251.1|14
1728446360000|2024-10-09 03:59:20|107304.1|107254.1|107299.6|107249.6|107304.7|107254.7|107298.4|107248.4|16
1728446370000|2024-10-09 03:59:30|107299.7|107249.7|107303.5|107253.5|107304.8|107254.8|107298.2|107248.2|14
1728446380000|2024-10-09 03:59:40|107301.5|107251.5|107298|107248|107301.5|107251.5|107293.1|107243.1|15
1728446390000|2024-10-09 03:59:50|107298.1|107248.1|107302.4|107252.4|107302.4|107252.4|107298.1|107248.1|9
1728446400000|2024-10-09 04:00:00|107303|107253|107303.2|107253.2|107308.7|107258.7|107300.6|107250.6|40
1728446410000|2024-10-09 04:00:10|107302.5|107252.5|107304.9|107254.9|107308.4|107258.4|107302.3|107252.3|50
1728446420000|2024-10-09 04:00:20|107308.4|107258.4|107302.3|107252.3|107310.1|107260.1|107297.8|107247.8|59
1728446430000|2024-10-09 04:00:30|107304.6|107254.6|107297.5|107247.5|107309.1|107259.1|107295.9|107245.9|33
1728446440000|2024-10-09 04:00:40|107297.4|107247.4|107302.7|107252.7|107304.2|107254.2|107297.4|107247.4|17
1728446450000|2024-10-09 04:00:50|107300.3|107250.3|107300.1|107250.1|107300.3|107250.3|107289.5|107239.5|19
1728446460000|2024-10-09 04:01:00|107299.9|107249.9|107303.6|107253.6|107306.9|107256.9|107299.8|107249.8|28
1728446470000|2024-10-09 04:01:10|107303.5|107253.5|107307.7|107257.7|107310|107260|107303.5|107253.5|28
1728446480000|2024-10-09 04:01:20|107306.7|107256.7|107299.8|107249.8|107309.8|107259.8|107294.5|107244.5|29
1728446490000|2024-10-09 04:01:30|107303|107253|107304.3|107254.3|107304.3|107254.3|107301.3|107251.3|10
1728446500000|2024-10-09 04:01:40|107307.2|107257.2|107300.4|107250.4|107307.2|107257.2|107300.4|107250.4|11
1728446510000|2024-10-09 04:01:50|107303.2|107253.2|107309.5|107259.5|107309.5|107259.5|107297.8|107247.8|14
1728446520000|2024-10-09 04:02:00|107306.2|107256.2|107298.4|107248.4|107308.2|107258.2|107297.6|107247.6|26
1728446530000|2024-10-09 04:02:10|107298.3|107248.3|107293.9|107243.9|107300.4|107250.4|107293.8|107243.8|15
1728446540000|2024-10-09 04:02:20|107293.5|107243.5|107280.3|107230.3|107295.7|107245.7|107278.8|107228.8|35
1728446550000|2024-10-09 04:02:30|107280|107230|107278.5|107228.5|107286.7|107236.7|107274.6|107224.6|38
1728446560000|2024-10-09 04:02:40|107277.9|107227.9|107277.4|107227.4|107281.1|107231.1|107275.4|107225.4|50
1728446570000|2024-10-09 04:02:50|107281.1|107231.1|107288.9|107238.9|107294.2|107244.2|107277.1|107227.1|41
1728446580000|2024-10-09 04:03:00|107288.7|107238.7|107295.6|107245.6|107295.6|107245.6|107287.5|107237.5|34
1728446590000|2024-10-09 04:03:10|107295.7|107245.7|107295.2|107245.2|107298.4|107248.4|107285.4|107235.4|53
1728446600000|2024-10-09 04:03:20|107295.4|107245.4|107302.4|107252.4|107305.5|107255.5|107291.2|107241.2|57
1728446610000|2024-10-09 04:03:30|107302.2|107252.2|107303.7|107253.7|107304.9|107254.9|107299.8|107249.8|62
1728446620000|2024-10-09 04:03:40|107303.9|107253.9|107305.4|107255.4|107305.4|107255.4|107299.4|107249.4|42
1728446630000|2024-10-09 04:03:50|107303.3|107253.3|107304.5|107254.5|107305.8|107255.8|107302|107252|38
1728446640000|2024-10-09 04:04:00|107304.3|107254.3|107302|107252|107304.9|107254.9|107298.1|107248.1|34
1728446650000|2024-10-09 04:04:10|107301.8|107251.8|107296.8|107246.8|107304.5|107254.5|107295.7|107245.7|32
1728446660000|2024-10-09 04:04:20|107296.3|107246.3|107301.4|107251.4|107307.5|107257.5|107293.9|107243.9|51
1728446670000|2024-10-09 04:04:30|107302.6|107252.6|107305.4|107255.4|107307.5|107257.5|107299.1|107249.1|37
1728446680000|2024-10-09 04:04:40|107302.1|107252.1|107299.5|107249.5|107305.5|107255.5|107293.8|107243.8|30
1728446690000|2024-10-09 04:04:50|107301.5|107251.5|107300.6|107250.6|107306.5|107256.5|107296|107246|39
1728446700000|2024-10-09 04:05:00|107296.3|107246.3|107303.4|107253.4|107305.6|107255.6|107291.7|107241.7|37
1728446710000|2024-10-09 04:05:10|107302.6|107252.6|107302.1|107252.1|107304.1|107254.1|107301.3|107251.3|18
1728446720000|2024-10-09 04:05:20|107301.5|107251.5|107292.2|107242.2|107304|107254|107288.8|107238.8|36
1728446730000|2024-10-09 04:05:30|107292.7|107242.7|107283.8|107233.8|107296.7|107246.7|107283.8|107233.8|32
1728446740000|2024-10-09 04:05:40|107284.1|107234.1|107283.1|107233.1|107285.2|107235.2|107279.7|107229.7|37
1728446750000|2024-10-09 04:05:50|107282.7|107232.7|107280.9|107230.9|107287.6|107237.6|107277.9|107227.9|36
1728446760000|2024-10-09 04:06:00|107281|107231|107280.3|107230.3|107281|107231|107275.2|107225.2|30
1728446770000|2024-10-09 04:06:10|107276.9|107226.9|107278.1|107228.1|107288.8|107238.8|107275.8|107225.8|41
1728446780000|2024-10-09 04:06:20|107278.4|107228.4|107278.6|107228.6|107286.4|107236.4|107275.3|107225.3|51
1728446790000|2024-10-09 04:06:30|107279.1|107229.1|107279|107229|107279.6|107229.6|107275.5|107225.5|21
1728446800000|2024-10-09 04:06:40|107275.8|107225.8|107275.2|107225.2|107278.8|107228.8|107271.3|107221.3|38
1728446810000|2024-10-09 04:06:50|107277.7|107227.7|107277.7|107227.7|107280.5|107230.5|107275.9|107225.9|29
1728446820000|2024-10-09 04:07:00|107276.3|107226.3|107281.2|107231.2|107281.2|107231.2|107273|107223|42
1728446830000|2024-10-09 04:07:10|107279.8|107229.8|107273.4|107223.4|107279.8|107229.8|107272.9|107222.9|31
1728446840000|2024-10-09 04:07:20|107273|107223|107272.6|107222.6|107276.3|107226.3|107272.2|107222.2|28
1728446850000|2024-10-09 04:07:30|107275.1|107225.1|107273.2|107223.2|107277.6|107227.6|107271.2|107221.2|40
1728446860000|2024-10-09 04:07:40|107273.1|107223.1|107273.4|107223.4|107274.6|107224.6|107273|107223|15
1728446870000|2024-10-09 04:07:50|107271.7|107221.7|107272.7|107222.7|107273.7|107223.7|107269.5|107219.5|18
1728446880000|2024-10-09 04:08:00|107272.8|107222.8|107279.6|107229.6|107281.5|107231.5|107271.8|107221.8|48
1728446890000|2024-10-09 04:08:10|107279.5|107229.5|107275|107225|107279.7|107229.7|107274|107224|32
1728446900000|2024-10-09 04:08:20|107275.1|107225.1|107275.4|107225.4|107281.1|107231.1|107274.1|107224.1|32
1728446910000|2024-10-09 04:08:30|107275.7|107225.7|107280.2|107230.2|107281.1|107231.1|107275.4|107225.4|36
1728446920000|2024-10-09 04:08:40|107280.4|107230.4|107280.1|107230.1|107280.5|107230.5|107274.9|107224.9|23
1728446930000|2024-10-09 04:08:50|107279.9|107229.9|107275.7|107225.7|107280.1|107230.1|107267.7|107217.7|45
1728446940000|2024-10-09 04:09:00|107274.1|107224.1|107278.1|107228.1|107281.7|107231.7|107269.7|107219.7|47
1728446950000|2024-10-09 04:09:10|107278.7|107228.7|107276.5|107226.5|107280.2|107230.2|107275.2|107225.2|35
1728446960000|2024-10-09 04:09:20|107276.3|107226.3|107279.3|107229.3|107279.9|107229.9|107272.7|107222.7|21
1728446970000|2024-10-09 04:09:30|107279.6|107229.6|107276.7|107226.7|107281.3|107231.3|107275.4|107225.4|33
1728446980000|2024-10-09 04:09:40|107276.8|107226.8|107273.5|107223.5|107279.5|107229.5|107272.7|107222.7|45
1728446990000|2024-10-09 04:09:50|107272.9|107222.9|107276.5|107226.5|107278|107228|107272.9|107222.9|47
1728447000000|2024-10-09 04:10:00|107277.9|107227.9|107278.9|107228.9|107280.7|107230.7|107273.9|107223.9|47
1728447010000|2024-10-09 04:10:10|107278.7|107228.7|107278.9|107228.9|107279|107229|107277|107227|38
1728447020000|2024-10-09 04:10:20|107279.2|107229.2|107279.7|107229.7|107279.9|107229.9|107279|107229|32
1728447030000|2024-10-09 04:10:30|107280.7|107230.7|107279.3|107229.3|107282.8|107232.8|107278.2|107228.2|38
1728447040000|2024-10-09 04:10:40|107279.8|107229.8|107277.9|107227.9|107279.8|107229.8|107274|107224|36
1728447050000|2024-10-09 04:10:50|107277.4|107227.4|107280.6|107230.6|107280.6|107230.6|107277.2|107227.2|36
1728447060000|2024-10-09 04:11:00|107280.8|107230.8|107279.5|107229.5|107285.3|107235.3|107270.3|107220.3|42
1728447070000|2024-10-09 04:11:10|107278.1|107228.1|107276.7|107226.7|107280.5|107230.5|107272.1|107222.1|44
1728447080000|2024-10-09 04:11:20|107276.8|107226.8|107276.6|107226.6|107278.8|107228.8|107273.9|107223.9|29
1728447090000|2024-10-09 04:11:30|107276.4|107226.4|107274.6|107224.6|107277.3|107227.3|107274.3|107224.3|25
1728447100000|2024-10-09 04:11:40|107274.5|107224.5|107273.3|107223.3|107277.5|107227.5|107268.4|107218.4|30
1728447110000|2024-10-09 04:11:50|107274.2|107224.2|107274.2|107224.2|107274.7|107224.7|107273.8|107223.8|15
1728447120000|2024-10-09 04:12:00|107274.9|107224.9|107273.6|107223.6|107276.6|107226.6|107273.5|107223.5|17
1728447130000|2024-10-09 04:12:10|107274.1|107224.1|107280.1|107230.1|107281.6|107231.6|107274.1|107224.1|20
1728447140000|2024-10-09 04:12:20|107279.8|107229.8|107278.1|107228.1|107281.8|107231.8|107278.1|107228.1|17
1728447150000|2024-10-09 04:12:30|107278.5|107228.5|107275.8|107225.8|107278.5|107228.5|107271.5|107221.5|19
1728447160000|2024-10-09 04:12:40|107277.2|107227.2|107282.7|107232.7|107282.7|107232.7|107272.9|107222.9|40
1728447170000|2024-10-09 04:12:50|107280.2|107230.2|107274.5|107224.5|107280.8|107230.8|107272.7|107222.7|26
1728447180000|2024-10-09 04:13:00|107274.4|107224.4|107274.9|107224.9|107276|107226|107274.4|107224.4|19
1728447190000|2024-10-09 04:13:10|107275.2|107225.2|107277.5|107227.5|107278.6|107228.6|107274.9|107224.9|19
1728447200000|2024-10-09 04:13:20|107277.4|107227.4|107274|107224|107277.8|107227.8|107273.2|107223.2|14
1728447210000|2024-10-09 04:13:30|107274.1|107224.1|107274.1|107224.1|107274.3|107224.3|107273.8|107223.8|11
1728447220000|2024-10-09 04:13:40|107274.2|107224.2|107278.2|107228.2|107278.3|107228.3|107272.3|107222.3|13
1728447230000|2024-10-09 04:13:50|107278.3|107228.3|107274.5|107224.5|107278.6|107228.6|107273|107223|16
1728447240000|2024-10-09 04:14:00|107274.8|107224.8|107273.3|107223.3|107274.9|107224.9|107273.3|107223.3|11
1728447250000|2024-10-09 04:14:10|107273.4|107223.4|107276.5|107226.5|107276.9|107226.9|107273.1|107223.1|14
1728447260000|2024-10-09 04:14:20|107276.3|107226.3|107275.8|107225.8|107276.3|107226.3|107275.7|107225.7|7
1728447270000|2024-10-09 04:14:30|107276|107226|107272.2|107222.2|107276|107226|107270.9|107220.9|17
1728447280000|2024-10-09 04:14:40|107274.8|107224.8|107275.5|107225.5|107275.6|107225.6|107274.8|107224.8|10
1728447290000|2024-10-09 04:14:50|107275.2|107225.2|107276.8|107226.8|107277.8|107227.8|107273.6|107223.6|20
1728447300000|2024-10-09 04:15:00|107277|107227|107277.1|107227.1|107277.8|107227.8|107276.8|107226.8|22
1728447310000|2024-10-09 04:15:10|107276.9|107226.9|107280|107230|107280.4|107230.4|107276.8|107226.8|17
1728447320000|2024-10-09 04:15:20|107280.2|107230.2|107280|107230|107280.4|107230.4|107278.6|107228.6|20
1728447330000|2024-10-09 04:15:30|107280.2|107230.2|107280.1|107230.1|107280.3|107230.3|107279.7|107229.7|10
1728447340000|2024-10-09 04:15:40|107280.9|107230.9|107278|107228|107283.4|107233.4|107275.2|107225.2|27
1728447350000|2024-10-09 04:15:50|107277|107227|107302|107252|107304.6|107254.6|107277|107227|37
1728447360000|2024-10-09 04:16:00|107302.4|107252.4|107302.5|107252.5|107303.1|107253.1|107297.1|107247.1|20
1728447370000|2024-10-09 04:16:10|107302.1|107252.1|107305|107255|107306.4|107256.4|107302.1|107252.1|26
1728447380000|2024-10-09 04:16:20|107305.3|107255.3|107305.2|107255.2|107306.8|107256.8|107305|107255|14
1728447390000|2024-10-09 04:16:30|107305.5|107255.5|107308.2|107258.2|107309.4|107259.4|107305.3|107255.3|19
1728447400000|2024-10-09 04:16:40|107307.9|107257.9|107304.1|107254.1|107307.9|107257.9|107296.3|107246.3|30
1728447410000|2024-10-09 04:16:50|107304.5|107254.5|107305.6|107255.6|107306.7|107256.7|107304.4|107254.4|17
1728447420000|2024-10-09 04:17:00|107306|107256|107303.7|107253.7|107316.2|107266.2|107302.1|107252.1|26
1728447430000|2024-10-09 04:17:10|107304.1|107254.1|107305.4|107255.4|107306.4|107256.4|107304.1|107254.1|11
1728447440000|2024-10-09 04:17:20|107303.8|107253.8|107305|107255|107305.5|107255.5|107303.8|107253.8|7
1728447450000|2024-10-09 04:17:30|107303.3|107253.3|107306.8|107256.8|107308.2|107258.2|107300.5|107250.5|26
1728447460000|2024-10-09 04:17:40|107307.3|107257.3|107307.5|107257.5|107309.1|107259.1|107306.9|107256.9|11
1728447470000|2024-10-09 04:17:50|107305.7|107255.7|107308.7|107258.7|107308.7|107258.7|107303.1|107253.1|21
1728447480000|2024-10-09 04:18:00|107308.6|107258.6|107307.4|107257.4|107309.2|107259.2|107307.3|107257.3|14
1728447490000|2024-10-09 04:18:10|107309.8|107259.8|107311.4|107261.4|107312.6|107262.6|107308.4|107258.4|21
1728447500000|2024-10-09 04:18:20|107310.2|107260.2|107303.2|107253.2|107315.3|107265.3|107300.7|107250.7|22
1728447510000|2024-10-09 04:18:30|107302.9|107252.9|107301.9|107251.9|107302.9|107252.9|107301.6|107251.6|18
1728447520000|2024-10-09 04:18:40|107302.2|107252.2|107301.9|107251.9|107302.3|107252.3|107301.8|107251.8|7
1728447530000|2024-10-09 04:18:50|107302|107252|107302.2|107252.2|107302.2|107252.2|107301.8|107251.8|12
1728447540000|2024-10-09 04:19:00|107302.5|107252.5|107305.4|107255.4|107307.6|107257.6|107299.2|107249.2|32
1728447550000|2024-10-09 04:19:10|107305.1|107255.1|107306|107256|107306.4|107256.4|107298.8|107248.8|24
1728447560000|2024-10-09 04:19:20|107306.6|107256.6|107304.5|107254.5|107306.8|107256.8|107299.2|107249.2|29
1728447570000|2024-10-09 04:19:30|107305.1|107255.1|107307.5|107257.5|107310.4|107260.4|107303.1|107253.1|24
1728447580000|2024-10-09 04:19:40|107307.7|107257.7|107305.1|107255.1|107307.7|107257.7|107302.7|107252.7|17
1728447590000|2024-10-09 04:19:50|107306.8|107256.8|107307.7|107257.7|107308.9|107258.9|107306|107256|19
1728447600000|2024-10-09 04:20:00|107305.3|107255.3|107303.7|107253.7|107306.7|107256.7|107299.9|107249.9|30
1728447610000|2024-10-09 04:20:10|107303.6|107253.6|107305.6|107255.6|107305.8|107255.8|107303.4|107253.4|12
1728447620000|2024-10-09 04:20:20|107305.7|107255.7|107308.1|107258.1|107311.7|107261.7|107305.4|107255.4|19
1728447630000|2024-10-09 04:20:30|107308|107258|107303.9|107253.9|107308.2|107258.2|107303.2|107253.2|21
1728447640000|2024-10-09 04:20:40|107303.8|107253.8|107303.6|107253.6|107310.9|107260.9|107303.6|107253.6|24
1728447650000|2024-10-09 04:20:50|107303.2|107253.2|107303.1|107253.1|107305.3|107255.3|107300.5|107250.5|37
1728447660000|2024-10-09 04:21:00|107303.8|107253.8|107302.8|107252.8|107309.6|107259.6|107301.1|107251.1|24
1728447670000|2024-10-09 04:21:10|107304.6|107254.6|107308|107258|107309.9|107259.9|107303.8|107253.8|27
1728447680000|2024-10-09 04:21:20|107307.9|107257.9|107306.6|107256.6|107308.9|107258.9|107306.5|107256.5|10
1728447690000|2024-10-09 04:21:30|107306.7|107256.7|107304.7|107254.7|107308.6|107258.6|107303.1|107253.1|19
1728447700000|2024-10-09 04:21:40|107304.3|107254.3|107303|107253|107304.3|107254.3|107301.7|107251.7|15
1728447710000|2024-10-09 04:21:50|107303.5|107253.5|107299.5|107249.5|107305|107255|107297.7|107247.7|22
1728447720000|2024-10-09 04:22:00|107300.5|107250.5|107301|107251|107301.2|107251.2|107300.5|107250.5|9
1728447730000|2024-10-09 04:22:10|107300.9|107250.9|107300.6|107250.6|107301.1|107251.1|107300.4|107250.4|11
1728447740000|2024-10-09 04:22:20|107300.4|107250.4|107300.6|107250.6|107300.8|107250.8|107300.3|107250.3|11
1728447750000|2024-10-09 04:22:30|107300.7|107250.7|107301.8|107251.8|107301.8|107251.8|107300.7|107250.7|10
1728447760000|2024-10-09 04:22:40|107302|107252|107301.9|107251.9|107302.9|107252.9|107301.4|107251.4|15
1728447770000|2024-10-09 04:22:50|107302|107252|107302|107252|107302|107252|107301.6|107251.6|8
1728447780000|2024-10-09 04:23:00|107302.1|107252.1|107301.3|107251.3|107303.9|107253.9|107299.1|107249.1|18
1728447790000|2024-10-09 04:23:10|107301.4|107251.4|107300.9|107250.9|107301.4|107251.4|107300.5|107250.5|11
1728447800000|2024-10-09 04:23:20|107300.6|107250.6|107301.4|107251.4|107301.6|107251.6|107300.6|107250.6|13
1728447810000|2024-10-09 04:23:30|107301.2|107251.2|107303.5|107253.5|107303.9|107253.9|107300.4|107250.4|20
1728447820000|2024-10-09 04:23:40|107301.6|107251.6|107302.2|107252.2|107302.2|107252.2|107300|107250|15
1728447830000|2024-10-09 04:23:50|107302|107252|107302.8|107252.8|107303|107253|107302|107252|9
1728447840000|2024-10-09 04:24:00|107302.3|107252.3|107300.8|107250.8|107303.8|107253.8|107299.6|107249.6|30
1728447850000|2024-10-09 04:24:10|107301.3|107251.3|107304.8|107254.8|107305|107255|107300.3|107250.3|20
1728447860000|2024-10-09 04:24:20|107304.9|107254.9|107301.8|107251.8|107311.4|107261.4|107301.8|107251.8|21
1728447870000|2024-10-09 04:24:30|107302.1|107252.1|107300.3|107250.3|107302.1|107252.1|107297.8|107247.8|20
1728447880000|2024-10-09 04:24:40|107302.1|107252.1|107303.9|107253.9|107305.1|107255.1|107300.5|107250.5|15
1728447890000|2024-10-09 04:24:50|107304.1|107254.1|107305.3|107255.3|107305.7|107255.7|107303.1|107253.1|14
1728447900000|2024-10-09 04:25:00|107305.2|107255.2|107299.7|107249.7|107307.4|107257.4|107295.4|107245.4|21
1728447910000|2024-10-09 04:25:10|107299.6|107249.6|107300.2|107250.2|107300.7|107250.7|107299.1|107249.1|13
1728447920000|2024-10-09 04:25:20|107299.9|107249.9|107300|107250|107301.6|107251.6|107292.8|107242.8|26
1728447930000|2024-10-09 04:25:30|107299.8|107249.8|107300.2|107250.2|107302.4|107252.4|107297.2|107247.2|22
1728447940000|2024-10-09 04:25:40|107301.7|107251.7|107305.5|107255.5|107306.1|107256.1|107299.7|107249.7|22
1728447950000|2024-10-09 04:25:50|107305.7|107255.7|107305.4|107255.4|107307.8|107257.8|107305|107255|17
1728447960000|2024-10-09 04:26:00|107305.5|107255.5|107301.1|107251.1|107308|107258|107301.1|107251.1|24
1728447970000|2024-10-09 04:26:10|107301|107251|107302.7|107252.7|107304.5|107254.5|107300.3|107250.3|23
1728447980000|2024-10-09 04:26:20|107301.2|107251.2|107295.3|107245.3|107302.2|107252.2|107294.3|107244.3|18
1728447990000|2024-10-09 04:26:30|107295.4|107245.4|107295.8|107245.8|107296.4|107246.4|107293.3|107243.3|19
1728448000000|2024-10-09 04:26:40|107295.9|107245.9|107299|107249|107299|107249|107295.8|107245.8|23
1728448010000|2024-10-09 04:26:50|107299.3|107249.3|107300.5|107250.5|107303.1|107253.1|107299|107249|17
1728448020000|2024-10-09 04:27:00|107300.8|107250.8|107305.9|107255.9|107308|107258|107300.8|107250.8|27
1728448030000|2024-10-09 04:27:10|107306.3|107256.3|107305|107255|107311.8|107261.8|107304.5|107254.5|24
1728448040000|2024-10-09 04:27:20|107306.7|107256.7|107308.9|107258.9|107308.9|107258.9|107304.7|107254.7|21
1728448050000|2024-10-09 04:27:30|107309.3|107259.3|107308.1|107258.1|107309.9|107259.9|107306.9|107256.9|16
1728448060000|2024-10-09 04:27:40|107308.3|107258.3|107309.5|107259.5|107309.5|107259.5|107306.3|107256.3|18
1728448070000|2024-10-09 04:27:50|107309.4|107259.4|107309.1|107259.1|107309.7|107259.7|107309.1|107259.1|6
1728448080000|2024-10-09 04:28:00|107308.9|107258.9|107312.4|107262.4|107314|107264|107308.9|107258.9|30
1728448090000|2024-10-09 04:28:10|107312.5|107262.5|107306|107256|107314|107264|107304.9|107254.9|29
1728448100000|2024-10-09 04:28:20|107307.4|107257.4|107307.8|107257.8|107308|107258|107305.2|107255.2|18
1728448110000|2024-10-09 04:28:30|107306.7|107256.7|107309.1|107259.1|107310.9|107260.9|107306.7|107256.7|29
1728448120000|2024-10-09 04:28:40|107309.2|107259.2|107308.9|107258.9|107309.8|107259.8|107306.6|107256.6|28
1728448130000|2024-10-09 04:28:50|107307.8|107257.8|107309.8|107259.8|107310.8|107260.8|107307.8|107257.8|23
1728448140000|2024-10-09 04:29:00|107309.6|107259.6|107307.2|107257.2|107310.4|107260.4|107301.8|107251.8|22
1728448150000|2024-10-09 04:29:10|107307.7|107257.7|107307.8|107257.8|107310.4|107260.4|107306.2|107256.2|26
1728448160000|2024-10-09 04:29:20|107307.7|107257.7|107308|107258|107309.2|107259.2|107307.2|107257.2|11
1728448170000|2024-10-09 04:29:30|107307.9|107257.9|107306.1|107256.1|107308.9|107258.9|107306.1|107256.1|17
1728448180000|2024-10-09 04:29:40|107306.4|107256.4|107299.4|107249.4|107306.6|107256.6|107299.4|107249.4|18
1728448190000|2024-10-09 04:29:50|107297|107247|107302.6|107252.6|107305.3|107255.3|107297|107247|25
1728448200000|2024-10-09 04:30:00|107301.2|107251.2|107305.5|107255.5|107307.4|107257.4|107301.2|107251.2|26
1728448210000|2024-10-09 04:30:10|107305.7|107255.7|107305.7|107255.7|107306.6|107256.6|107305.6|107255.6|12
1728448220000|2024-10-09 04:30:20|107308.8|107258.8|107301.2|107251.2|107309|107259|107300.6|107250.6|17
1728448230000|2024-10-09 04:30:30|107301|107251|107302.7|107252.7|107303.2|107253.2|107301|107251|14
1728448240000|2024-10-09 04:30:40|107303.9|107253.9|107305.1|107255.1|107306.2|107256.2|107302.2|107252.2|16
1728448250000|2024-10-09 04:30:50|107305.5|107255.5|107307.2|107257.2|107310.1|107260.1|107304.4|107254.4|15
1728448260000|2024-10-09 04:31:00|107307.5|107257.5|107308|107258|107310.3|107260.3|107306.8|107256.8|17
1728448270000|2024-10-09 04:31:10|107307.9|107257.9|107309|107259|107309|107259|107307|107257|15
1728448280000|2024-10-09 04:31:20|107307.9|107257.9|107305.7|107255.7|107307.9|107257.9|107302.3|107252.3|24
1728448290000|2024-10-09 04:31:30|107306.1|107256.1|107305.5|107255.5|107306.2|107256.2|107304.6|107254.6|11
1728448300000|2024-10-09 04:31:40|107305.4|107255.4|107302.4|107252.4|107307.3|107257.3|107297.6|107247.6|30
1728448310000|2024-10-09 04:31:50|107302.6|107252.6|107301.1|107251.1|107302.8|107252.8|107299.7|107249.7|16
1728448320000|2024-10-09 04:32:00|107300.6|107250.6|107305.1|107255.1|107305.2|107255.2|107300.6|107250.6|24
1728448330000|2024-10-09 04:32:10|107305|107255|107303.1|107253.1|107305.1|107255.1|107303.1|107253.1|14
1728448340000|2024-10-09 04:32:20|107303.7|107253.7|107303.3|107253.3|107305.1|107255.1|107301.7|107251.7|19
1728448350000|2024-10-09 04:32:30|107303.4|107253.4|107303.3|107253.3|107304.9|107254.9|107298.3|107248.3|24
1728448360000|2024-10-09 04:32:40|107303.2|107253.2|107301.8|107251.8|107306.7|107256.7|107301.1|107251.1|25
1728448370000|2024-10-09 04:32:50|107302.1|107252.1|107305.5|107255.5|107306.3|107256.3|107302.1|107252.1|15
1728448380000|2024-10-09 04:33:00|107305.6|107255.6|107304.7|107254.7|107306.1|107256.1|107304.6|107254.6|17
1728448390000|2024-10-09 04:33:10|107304.8|107254.8|107305|107255|107305|107255|107304.5|107254.5|9
1728448400000|2024-10-09 04:33:20|107304.7|107254.7|107304.4|107254.4|107304.9|107254.9|107304.4|107254.4|7
1728448410000|2024-10-09 04:33:30|107304.2|107254.2|107300.2|107250.2|107304.7|107254.7|107300.1|107250.1|17
1728448420000|2024-10-09 04:33:40|107298.4|107248.4|107303.3|107253.3|107303.4|107253.4|107297.4|107247.4|23
1728448430000|2024-10-09 04:33:50|107303.5|107253.5|107303.3|107253.3|107303.8|107253.8|107303|107253|16
1728448440000|2024-10-09 04:34:00|107303.4|107253.4|107307.4|107257.4|107308.9|107258.9|107303.4|107253.4|14
1728448450000|2024-10-09 04:34:10|107307.1|107257.1|107307.1|107257.1|107307.3|107257.3|107306.8|107256.8|9
1728448460000|2024-10-09 04:34:20|107307.3|107257.3|107306.7|107256.7|107307.3|107257.3|107306.6|107256.6|9
1728448470000|2024-10-09 04:34:30|107306.9|107256.9|107306.8|107256.8|107308|107258|107306.7|107256.7|12
1728448480000|2024-10-09 04:34:40|107307.1|107257.1|107307|107257|107307.1|107257.1|107306.6|107256.6|9
1728448490000|2024-10-09 04:34:50|107307.1|107257.1|107301.1|107251.1|107307.1|107257.1|107301.1|107251.1|12
1728448500000|2024-10-09 04:35:00|107300.9|107250.9|107303.6|107253.6|107304.9|107254.9|107300.9|107250.9|14
1728448510000|2024-10-09 04:35:10|107303.8|107253.8|107307.2|107257.2|107307.4|107257.4|107303.7|107253.7|20
1728448520000|2024-10-09 04:35:20|107307.1|107257.1|107307.1|107257.1|107307.6|107257.6|107305.3|107255.3|20
1728448530000|2024-10-09 04:35:30|107306.9|107256.9|107307.5|107257.5|107308.8|107258.8|107305.4|107255.4|19
1728448540000|2024-10-09 04:35:40|107307.4|107257.4|107311.3|107261.3|107311.9|107261.9|107307.4|107257.4|17
1728448550000|2024-10-09 04:35:50|107311.5|107261.5|107310.1|107260.1|107311.9|107261.9|107310.1|107260.1|11
1728448560000|2024-10-09 04:36:00|107310.4|107260.4|107311|107261|107311.5|107261.5|107309.1|107259.1|20
1728448570000|2024-10-09 04:36:10|107311.1|107261.1|107306.6|107256.6|107311.1|107261.1|107306.3|107256.3|32
1728448580000|2024-10-09 04:36:20|107304.9|107254.9|107305.2|107255.2|107307.2|107257.2|107302|107252|26
1728448590000|2024-10-09 04:36:30|107305.1|107255.1|107303.6|107253.6|107305.2|107255.2|107302.5|107252.5|9
1728448600000|2024-10-09 04:36:40|107303.7|107253.7|107303.3|107253.3|107303.7|107253.7|107303.2|107253.2|13
1728448610000|2024-10-09 04:36:50|107303.5|107253.5|107303.7|107253.7|107303.7|107253.7|107303.1|107253.1|8
1728448620000|2024-10-09 04:37:00|107303.6|107253.6|107299.7|107249.7|107303.9|107253.9|107297|107247|25
1728448630000|2024-10-09 04:37:10|107299.8|107249.8|107299.9|107249.9|107302.9|107252.9|107299.8|107249.8|12
1728448640000|2024-10-09 04:37:20|107299.2|107249.2|107301.2|107251.2|107301.3|107251.3|107298.5|107248.5|12
1728448650000|2024-10-09 04:37:30|107300|107250|107301.3|107251.3|107302|107252|107300|107250|12
1728448660000|2024-10-09 04:37:40|107301.4|107251.4|107301.1|107251.1|107301.8|107251.8|107301|107251|10
1728448670000|2024-10-09 04:37:50|107301.2|107251.2|107304.3|107254.3|107304.3|107254.3|107300.7|107250.7|11
1728448680000|2024-10-09 04:38:00|107304.9|107254.9|107303.7|107253.7|107305.2|107255.2|107302.5|107252.5|17
1728448690000|2024-10-09 04:38:10|107303.9|107253.9|107306.5|107256.5|107307|107257|107299.7|107249.7|29
1728448700000|2024-10-09 04:38:20|107307|107257|107306.6|107256.6|107308.8|107258.8|107306.5|107256.5|11
1728448710000|2024-10-09 04:38:30|107306.7|107256.7|107299.2|107249.2|107307.4|107257.4|107298.6|107248.6|19
1728448720000|2024-10-09 04:38:40|107299.1|107249.1|107297.8|107247.8|107301.9|107251.9|107297.8|107247.8|11
1728448730000|2024-10-09 04:38:50|107297.9|107247.9|107304.8|107254.8|107304.8|107254.8|107297.9|107247.9|23
1728448740000|2024-10-09 04:39:00|107305.3|107255.3|107310.1|107260.1|107311.2|107261.2|107305.3|107255.3|25
1728448750000|2024-10-09 04:39:10|107310.2|107260.2|107310.6|107260.6|107312.8|107262.8|107310.2|107260.2|14
1728448760000|2024-10-09 04:39:20|107310.8|107260.8|107304.4|107254.4|107310.8|107260.8|107299.7|107249.7|25
1728448770000|2024-10-09 04:39:30|107304.6|107254.6|107301.9|107251.9|107305.8|107255.8|107299.9|107249.9|23
1728448780000|2024-10-09 04:39:40|107302.1|107252.1|107301|107251|107302.2|107252.2|107299.8|107249.8|18
1728448790000|2024-10-09 04:39:50|107301.1|107251.1|107301.2|107251.2|107301.5|107251.5|107301|107251|9
1728448800000|2024-10-09 04:40:00|107301.3|107251.3|107304.7|107254.7|107304.7|107254.7|107300|107250|13
1728448810000|2024-10-09 04:40:10|107304.6|107254.6|107300.5|107250.5|107304.6|107254.6|107298.7|107248.7|30
1728448820000|2024-10-09 04:40:20|107301.2|107251.2|107305.1|107255.1|107305.6|107255.6|107301.2|107251.2|14
1728448830000|2024-10-09 04:40:30|107305.2|107255.2|107306.5|107256.5|107306.9|107256.9|107304.7|107254.7|11
1728448840000|2024-10-09 04:40:40|107306.6|107256.6|107306.3|107256.3|107307.1|107257.1|107306.3|107256.3|5
1728448850000|2024-10-09 04:40:50|107306.5|107256.5|107305.9|107255.9|107307.4|107257.4|107305.9|107255.9|10
1728448860000|2024-10-09 04:41:00|107305.8|107255.8|107302.5|107252.5|107307|107257|107302.1|107252.1|13
1728448870000|2024-10-09 04:41:10|107302|107252|107303.8|107253.8|107303.8|107253.8|107301.9|107251.9|8
1728448880000|2024-10-09 04:41:20|107302.2|107252.2|107302.8|107252.8|107303.2|107253.2|107302|107252|16
1728448890000|2024-10-09 04:41:30|107302.9|107252.9|107299.3|107249.3|107302.9|107252.9|107299.3|107249.3|12
1728448900000|2024-10-09 04:41:40|107299.8|107249.8|107297.9|107247.9|107304.6|107254.6|107297.9|107247.9|22
1728448910000|2024-10-09 04:41:50|107298|107248|107297.7|107247.7|107298.1|107248.1|107297.6|107247.6|8
1728448920000|2024-10-09 04:42:00|107297.8|107247.8|107297.6|107247.6|107298.4|107248.4|107297.4|107247.4|10
1728448930000|2024-10-09 04:42:10|107297.7|107247.7|107297.3|107247.3|107298|107248|107297|107247|11
1728448940000|2024-10-09 04:42:20|107297.1|107247.1|107297.7|107247.7|107298.1|107248.1|107296.8|107246.8|11
1728448950000|2024-10-09 04:42:30|107298.1|107248.1|107301.9|107251.9|107301.9|107251.9|107292.6|107242.6|20
1728448960000|2024-10-09 04:42:40|107303.1|107253.1|107310.9|107260.9|107311|107261|107303.1|107253.1|27
1728448970000|2024-10-09 04:42:50|107310.8|107260.8|107309.6|107259.6|107311.1|107261.1|107309.6|107259.6|7
1728448980000|2024-10-09 04:43:00|107309.5|107259.5|107309.6|107259.6|107309.7|107259.7|107309.3|107259.3|7
1728448990000|2024-10-09 04:43:10|107309.8|107259.8|107311.2|107261.2|107311.3|107261.3|107309.7|107259.7|12
1728449000000|2024-10-09 04:43:20|107310.8|107260.8|107311|107261|107311.2|107261.2|107310.7|107260.7|10
1728449010000|2024-10-09 04:43:30|107311.2|107261.2|107303.9|107253.9|107311.2|107261.2|107299.5|107249.5|19
1728449020000|2024-10-09 04:43:40|107302.7|107252.7|107302.9|107252.9|107303.1|107253.1|107302.5|107252.5|7
1728449030000|2024-10-09 04:43:50|107302.5|107252.5|107302.2|107252.2|107302.5|107252.5|107299.4|107249.4|14
1728449040000|2024-10-09 04:44:00|107302.1|107252.1|107301.3|107251.3|107302.7|107252.7|107301.3|107251.3|9
1728449050000|2024-10-09 04:44:10|107301.2|107251.2|107300.9|107250.9|107306.1|107256.1|107299.1|107249.1|19
1728449060000|2024-10-09 04:44:20|107300.4|107250.4|107306.2|107256.2|107306.4|107256.4|107300.4|107250.4|28
1728449070000|2024-10-09 04:44:30|107306.3|107256.3|107302.4|107252.4|107307.1|107257.1|107302.4|107252.4|19
1728449080000|2024-10-09 04:44:40|107302|107252|107301.2|107251.2|107302|107252|107300.7|107250.7|13
1728449090000|2024-10-09 04:44:50|107301.1|107251.1|107300.8|107250.8|107301.4|107251.4|107299.8|107249.8|13
1728449100000|2024-10-09 04:45:00|107300.9|107250.9|107300.8|107250.8|107303.4|107253.4|107299|107249|23
1728449110000|2024-10-09 04:45:10|107298.6|107248.6|107302.4|107252.4|107303|107253|107298.6|107248.6|15
1728449120000|2024-10-09 04:45:20|107302.6|107252.6|107306.3|107256.3|107311.5|107261.5|107299.2|107249.2|41
1728449130000|2024-10-09 04:45:30|107306.7|107256.7|107307.8|107257.8|107307.8|107257.8|107305.9|107255.9|11
1728449140000|2024-10-09 04:45:40|107306.4|107256.4|107304.8|107254.8|107306.4|107256.4|107304.8|107254.8|15
1728449150000|2024-10-09 04:45:50|107305|107255|107303.1|107253.1|107305.3|107255.3|107301.8|107251.8|15
1728449160000|2024-10-09 04:46:00|107302.8|107252.8|107303.1|107253.1|107304.4|107254.4|107302.5|107252.5|13
1728449170000|2024-10-09 04:46:10|107303.2|107253.2|107303|107253|107303.2|107253.2|107302.6|107252.6|11
1728449180000|2024-10-09 04:46:20|107303.2|107253.2|107308.2|107258.2|107308.2|107258.2|107302.7|107252.7|13
1728449190000|2024-10-09 04:46:30|107308.1|107258.1|107303.6|107253.6|107308.5|107258.5|107303|107253|12
1728449200000|2024-10-09 04:46:40|107304.3|107254.3|107305|107255|107306.1|107256.1|107303.4|107253.4|12
1728449210000|2024-10-09 04:46:50|107304.9|107254.9|107304.9|107254.9|107305.4|107255.4|107304.4|107254.4|13
1728449220000|2024-10-09 04:47:00|107304.7|107254.7|107309.3|107259.3|107309.5|107259.5|107304.7|107254.7|15
1728449230000|2024-10-09 04:47:10|107309.5|107259.5|107308.9|107258.9|107310.6|107260.6|107305.2|107255.2|21
1728449240000|2024-10-09 04:47:20|107308.6|107258.6|107307.9|107257.9|107308.8|107258.8|107306.6|107256.6|14
1728449250000|2024-10-09 04:47:30|107308.2|107258.2|107301.8|107251.8|107309.2|107259.2|107301.8|107251.8|19
1728449260000|2024-10-09 04:47:40|107301.9|107251.9|107303.4|107253.4|107304|107254|107301.9|107251.9|12
1728449270000|2024-10-09 04:47:50|107303.2|107253.2|107302.4|107252.4|107303.3|107253.3|107302.4|107252.4|8
1728449280000|2024-10-09 04:48:00|107302.6|107252.6|107306.7|107256.7|107306.7|107256.7|107299.7|107249.7|17
1728449290000|2024-10-09 04:48:10|107310|107260|107304|107254|107310|107260|107298.1|107248.1|40
1728449300000|2024-10-09 04:48:20|107304.7|107254.7|107310.7|107260.7|107311|107261|107304.2|107254.2|26
1728449310000|2024-10-09 04:48:30|107312.4|107262.4|107307|107257|107312.4|107262.4|107307|107257|18
1728449320000|2024-10-09 04:48:40|107306.8|107256.8|107303.4|107253.4|107306.8|107256.8|107302.7|107252.7|18
1728449330000|2024-10-09 04:48:50|107303.3|107253.3|107304.5|107254.5|107304.7|107254.7|107298.9|107248.9|38
1728449340000|2024-10-09 04:49:00|107304.3|107254.3|107305.2|107255.2|107305.6|107255.6|107304|107254|10
1728449350000|2024-10-09 04:49:10|107305.3|107255.3|107305.4|107255.4|107308.2|107258.2|107303.3|107253.3|20
1728449360000|2024-10-09 04:49:20|107305.2|107255.2|107307.4|107257.4|107309.3|107259.3|107305.2|107255.2|14
1728449370000|2024-10-09 04:49:30|107307.2|107257.2|107300.5|107250.5|107308.2|107258.2|107300.4|107250.4|11
1728449380000|2024-10-09 04:49:40|107300.7|107250.7|107301.1|107251.1|107301.2|107251.2|107300.7|107250.7|5
1728449390000|2024-10-09 04:49:50|107301.2|107251.2|107303.2|107253.2|107303.3|107253.3|107301.2|107251.2|15
1728449400000|2024-10-09 04:50:00|107303.6|107253.6|107305.3|107255.3|107306.8|107256.8|107301.9|107251.9|16
1728449410000|2024-10-09 04:50:10|107305.4|107255.4|107305.4|107255.4|107305.5|107255.5|107304.7|107254.7|14
1728449420000|2024-10-09 04:50:20|107305.1|107255.1|107318.3|107268.3|107321.8|107271.8|107305.1|107255.1|38
1728449430000|2024-10-09 04:50:30|107318|107268|107312.4|107262.4|107318|107268|107304.5|107254.5|25
1728449440000|2024-10-09 04:50:40|107312|107262|107322.6|107272.6|107326.8|107276.8|107312|107262|28
1728449450000|2024-10-09 04:50:50|107322.9|107272.9|107329.3|107279.3|107333|107283|107322.5|107272.5|34
1728449460000|2024-10-09 04:51:00|107328.2|107278.2|107326.9|107276.9|107328.5|107278.5|107326.6|107276.6|14
1728449470000|2024-10-09 04:51:10|107327|107277|107325.2|107275.2|107329.1|107279.1|107324.8|107274.8|14
1728449480000|2024-10-09 04:51:20|107325.4|107275.4|107328.8|107278.8|107333.3|107283.3|107325.1|107275.1|27
1728449490000|2024-10-09 04:51:30|107328.7|107278.7|107327.8|107277.8|107329|107279|107327.8|107277.8|9
1728449500000|2024-10-09 04:51:40|107328|107278|107328.9|107278.9|107329.3|107279.3|107328|107278|8
1728449510000|2024-10-09 04:51:50|107329.2|107279.2|107330.8|107280.8|107330.8|107280.8|107328.8|107278.8|11
1728449520000|2024-10-09 04:52:00|107331.1|107281.1|107328.5|107278.5|107337.8|107287.8|107320.8|107270.8|32
1728449530000|2024-10-09 04:52:10|107328.3|107278.3|107325|107275|107328.3|107278.3|107314.2|107264.2|28
1728449540000|2024-10-09 04:52:20|107324.4|107274.4|107322.1|107272.1|107324.6|107274.6|107320|107270|13
1728449550000|2024-10-09 04:52:30|107321.6|107271.6|107320|107270|107321.6|107271.6|107319|107269|14
1728449560000|2024-10-09 04:52:40|107319.9|107269.9|107323.7|107273.7|107324.2|107274.2|107318.4|107268.4|18
1728449570000|2024-10-09 04:52:50|107323.9|107273.9|107326.6|107276.6|107326.9|107276.9|107323.9|107273.9|14
1728449580000|2024-10-09 04:53:00|107326.9|107276.9|107325|107275|107328.6|107278.6|107324.4|107274.4|15
1728449590000|2024-10-09 04:53:10|107324.7|107274.7|107325.4|107275.4|107325.4|107275.4|107324.4|107274.4|9
1728449600000|2024-10-09 04:53:20|107325.1|107275.1|107327.3|107277.3|107328.6|107278.6|107323.1|107273.1|20
1728449610000|2024-10-09 04:53:30|107328.5|107278.5|107331.3|107281.3|107332.8|107282.8|107325.6|107275.6|37
1728449620000|2024-10-09 04:53:40|107331.6|107281.6|107322.6|107272.6|107331.6|107281.6|107322.5|107272.5|27
1728449630000|2024-10-09 04:53:50|107322.9|107272.9|107321.7|107271.7|107328|107278|107320.5|107270.5|26
1728449640000|2024-10-09 04:54:00|107321.6|107271.6|107323.3|107273.3|107325.7|107275.7|107319.2|107269.2|20
1728449650000|2024-10-09 04:54:10|107326.2|107276.2|107329.6|107279.6|107330|107280|107320.1|107270.1|28
1728449660000|2024-10-09 04:54:20|107329.5|107279.5|107329.5|107279.5|107333.4|107283.4|107328.6|107278.6|17
1728449670000|2024-10-09 04:54:30|107329.4|107279.4|107329.5|107279.5|107329.5|107279.5|107326|107276|13
1728449680000|2024-10-09 04:54:40|107329.6|107279.6|107333.3|107283.3|107333.6|107283.6|107329.6|107279.6|12
1728449690000|2024-10-09 04:54:50|107333.2|107283.2|107330.1|107280.1|107333.2|107283.2|107328.7|107278.7|19
1728449700000|2024-10-09 04:55:00|107330|107280|107326.3|107276.3|107330.1|107280.1|107323.6|107273.6|46
1728449710000|2024-10-09 04:55:10|107326.6|107276.6|107330.7|107280.7|107331.8|107281.8|107320.2|107270.2|41
1728449720000|2024-10-09 04:55:20|107330.8|107280.8|107328.5|107278.5|107334.1|107284.1|107326.6|107276.6|39
1728449730000|2024-10-09 04:55:30|107328.8|107278.8|107330.4|107280.4|107330.5|107280.5|107326.4|107276.4|29
1728449740000|2024-10-09 04:55:40|107330.3|107280.3|107331.4|107281.4|107331.4|107281.4|107323.8|107273.8|33
1728449750000|2024-10-09 04:55:50|107331.9|107281.9|107328.3|107278.3|107332.2|107282.2|107326.2|107276.2|29
1728449760000|2024-10-09 04:56:00|107328.5|107278.5|107333.6|107283.6|107337.9|107287.9|107326.8|107276.8|41
1728449770000|2024-10-09 04:56:10|107333.7|107283.7|107327.8|107277.8|107335.1|107285.1|107327.2|107277.2|28
1728449780000|2024-10-09 04:56:20|107328.1|107278.1|107330.9|107280.9|107331.1|107281.1|107325.5|107275.5|23
1728449790000|2024-10-09 04:56:30|107330.3|107280.3|107328.7|107278.7|107330.4|107280.4|107326.1|107276.1|33
1728449800000|2024-10-09 04:56:40|107328.5|107278.5|107328.9|107278.9|107329|107279|107328.5|107278.5|10
1728449810000|2024-10-09 04:56:50|107329.1|107279.1|107332|107282|107334.2|107284.2|107328.8|107278.8|11
1728449820000|2024-10-09 04:57:00|107332.1|107282.1|107333.4|107283.4|107334.2|107284.2|107331.8|107281.8|13
1728449830000|2024-10-09 04:57:10|107333.3|107283.3|107334.4|107284.4|107336.8|107286.8|107333|107283|14
1728449840000|2024-10-09 04:57:20|107334.5|107284.5|107334.5|107284.5|107334.8|107284.8|107334.5|107284.5|4
1728449850000|2024-10-09 04:57:30|107334.8|107284.8|107336.3|107286.3|107336.3|107286.3|107334.4|107284.4|12
1728449860000|2024-10-09 04:57:40|107336.2|107286.2|107337.5|107287.5|107337.5|107287.5|107333.8|107283.8|7
1728449870000|2024-10-09 04:57:50|107337.6|107287.6|107335.5|107285.5|107337.6|107287.6|107335.5|107285.5|15
1728449880000|2024-10-09 04:58:00|107338|107288|107330.3|107280.3|107338|107288|107329.5|107279.5|19
1728449890000|2024-10-09 04:58:10|107330.7|107280.7|107330.8|107280.8|107331.1|107281.1|107330.6|107280.6|9
1728449900000|2024-10-09 04:58:20|107331.2|107281.2|107329|107279|107331.3|107281.3|107328.1|107278.1|25
1728449910000|2024-10-09 04:58:30|107329.2|107279.2|107334.3|107284.3|107334.4|107284.4|107328.9|107278.9|22
1728449920000|2024-10-09 04:58:40|107334.2|107284.2|107334.8|107284.8|107334.8|107284.8|107333.9|107283.9|8
1728449930000|2024-10-09 04:58:50|107334.9|107284.9|107334.6|107284.6|107334.9|107284.9|107334.4|107284.4|9
1728449940000|2024-10-09 04:59:00|107334.7|107284.7|107337.9|107287.9|107337.9|107287.9|107334.6|107284.6|13
1728449950000|2024-10-09 04:59:10|107337.8|107287.8|107331.9|107281.9|107337.8|107287.8|107331.9|107281.9|16
1728449960000|2024-10-09 04:59:20|107331.8|107281.8|107330.9|107280.9|107335|107285|107330.5|107280.5|10
1728449970000|2024-10-09 04:59:30|107331.1|107281.1|107332.1|107282.1|107334.2|107284.2|107330|107280|19
1728449980000|2024-10-09 04:59:40|107332|107282|107332.2|107282.2|107334.4|107284.4|107332|107282|4
1728449990000|2024-10-09 04:59:50|107334.4|107284.4|107334.1|107284.1|107337.3|107287.3|107332.1|107282.1|19
1728450000000|2024-10-09 05:00:00|107332.7|107282.7|107306.9|107256.9|107332.7|107282.7|107303.2|107253.2|64
1728450010000|2024-10-09 05:00:10|107306.4|107256.4|107304.7|107254.7|107309.6|107259.6|107301.1|107251.1|24
1728450020000|2024-10-09 05:00:20|107304.2|107254.2|107284|107234|107304.8|107254.8|107279.5|107229.5|48
1728450030000|2024-10-09 05:00:30|107289.9|107239.9|107264.5|107214.5|107302.8|107239.9|107261.1|107169.7|69
1728450040000|2024-10-09 05:00:40|107263.7|107213.7|107243.1|107193.1|107269.5|107219.5|107243.1|107193.1|71
1728450050000|2024-10-09 05:00:50|107245.3|107195.3|107259.2|107209.2|107261.4|107211.4|107234.8|107184.8|60
1728450060000|2024-10-09 05:01:00|107259.4|107209.4|107236.8|107186.8|107259.4|107209.4|107234.5|107184.5|46
1728450070000|2024-10-09 05:01:10|107236.6|107186.6|107218.8|107168.8|107257.2|107186.9|107211.9|107131.2|57
1728450080000|2024-10-09 05:01:20|107221.4|107171.4|107219.2|107081.6|107231|107171.4|107195.7|107081.6|49
1728450090000|2024-10-09 05:01:30|107214.6|107080.7|107179|107129|107214.6|107131.3|107166.3|107073.2|57
1728450100000|2024-10-09 05:01:40|107178.5|107128.5|107194.5|107063.4|107197.1|107128.5|107150.2|107041.8|52
1728450110000|2024-10-09 05:01:50|107195.4|107061|107136.8|107086.8|107197.2|107089.6|107136.5|107036.8|62
1728450120000|2024-10-09 05:02:00|107137.1|107087.1|107131.9|107081.9|107175.3|107089.5|107127.1|107041.6|55
1728450130000|2024-10-09 05:02:10|107169.4|107044.4|107132.5|107082.5|107171.2|107086.9|107125.7|107037.8|62
1728450140000|2024-10-09 05:02:20|107130.7|107080.7|107169.7|107039.4|107174|107086.9|107123.6|107035.2|75
1728450150000|2024-10-09 05:02:30|107169.4|107040.7|107181.6|107054.3|107186.9|107096.1|107136.6|107040.7|68
1728450160000|2024-10-09 05:02:40|107183|107056.8|107142.1|107092.1|107189|107102.5|107137.3|107048.5|71
1728450170000|2024-10-09 05:02:50|107141.9|107091.9|107138.4|107088.4|107147.6|107097.6|107132.5|107082.5|66
1728450180000|2024-10-09 05:03:00|107135.8|107085.8|107132.5|107082.5|107143|107093|107122.8|107072.8|71
1728450190000|2024-10-09 05:03:10|107132.9|107082.9|107135.5|107085.5|107140.3|107090.3|107125.4|107075.4|59
1728450200000|2024-10-09 05:03:20|107132.6|107082.6|107135.4|107085.4|107138|107088|107127.6|107077.6|64
1728450210000|2024-10-09 05:03:30|107137.7|107087.7|107131.2|107081.2|107137.7|107087.7|107122.2|107072.2|76
1728450220000|2024-10-09 05:03:40|107131.5|107081.5|107129|107079|107136.3|107086.3|107120.2|107070.2|77
1728450230000|2024-10-09 05:03:50|107128.8|107078.8|107130.6|107080.6|107138.3|107088.3|107125.1|107075.1|76
1728450240000|2024-10-09 05:04:00|107130.2|107080.2|107125.5|107075.5|107132.5|107082.5|107121|107071|75
1728450250000|2024-10-09 05:04:10|107127.4|107077.4|107126.7|107076.7|107130.9|107080.9|107124.7|107074.7|70
1728450260000|2024-10-09 05:04:20|107128.5|107078.5|107127.2|107077.2|107132.6|107082.6|107121.7|107071.7|77
1728450270000|2024-10-09 05:04:30|107124.6|107074.6|107084.9|107034.9|107131.4|107081.4|107084.8|107034.8|63
1728450280000|2024-10-09 05:04:40|107085.5|107035.5|107085.7|107035.7|107098.5|107048.5|107082.1|107032.1|66
1728450290000|2024-10-09 05:04:50|107088.4|107038.4|107081.4|107031.4|107090.1|107040.1|107078.7|107028.7|48
1728450300000|2024-10-09 05:05:00|107081.7|107031.7|107072.2|107022.2|107083.7|107033.7|107066.9|107016.9|45
1728450310000|2024-10-09 05:05:10|107071.4|107021.4|107077.4|107027.4|107080.9|107030.9|107062.7|107012.7|48
1728450320000|2024-10-09 05:05:20|107077.5|107027.5|107072.5|107022.5|107078.5|107028.5|107064.6|107014.6|47
1728450330000|2024-10-09 05:05:30|107073.7|107023.7|107073.6|107023.6|107078.6|107028.6|107069.2|107019.2|56
1728450340000|2024-10-09 05:05:40|107073.8|107023.8|107071.9|107021.9|107077.3|107027.3|107068.3|107018.3|41
1728450350000|2024-10-09 05:05:50|107071.8|107021.8|107064.4|107014.4|107071.8|107021.8|107057.5|107007.5|45
1728450360000|2024-10-09 05:06:00|107064.9|107014.9|107053.3|107003.3|107064.9|107014.9|107053.3|107003.3|32
1728450370000|2024-10-09 05:06:10|107052.5|107002.5|107053.7|107003.7|107053.7|107003.7|107050.1|107000.1|32
1728450380000|2024-10-09 05:06:20|107053.9|107003.9|107055.3|107005.3|107055.5|107005.5|107051.1|107001.1|39
1728450390000|2024-10-09 05:06:30|107054.8|107004.8|107048.2|106998.2|107054.8|107004.8|107048.2|106998.2|27
1728450400000|2024-10-09 05:06:40|107046.1|106996.1|107059.8|107009.8|107060|107010|107046.1|106996.1|41
1728450410000|2024-10-09 05:06:50|107058.6|107008.6|107073.6|107023.6|107084.5|107034.5|107058.6|107008.6|42
1728450420000|2024-10-09 05:07:00|107074.7|107024.7|107075|107025|107076.9|107026.9|107073.6|107023.6|20
1728450430000|2024-10-09 05:07:10|107075.5|107025.5|107078.6|107028.6|107078.6|107028.6|107074.8|107024.8|20
1728450440000|2024-10-09 05:07:20|107078.8|107028.8|107077.3|107027.3|107078.9|107028.9|107077.3|107027.3|10
1728450450000|2024-10-09 05:07:30|107077.4|107027.4|107082.2|107032.2|107082.2|107032.2|107077.4|107027.4|16
1728450460000|2024-10-09 05:07:40|107082.3|107032.3|107082.3|107032.3|107084|107034|107081.8|107031.8|30
1728450470000|2024-10-09 05:07:50|107082.5|107032.5|107080.4|107030.4|107083.1|107033.1|107080|107030|13
1728450480000|2024-10-09 05:08:00|107080.6|107030.6|107078.6|107028.6|107080.6|107030.6|107078|107028|11
1728450490000|2024-10-09 05:08:10|107078.4|107028.4|107078|107028|107078.5|107028.5|107077.8|107027.8|15
1728450500000|2024-10-09 05:08:20|107078.5|107028.5|107078.3|107028.3|107079.7|107029.7|107077.2|107027.2|24
1728450510000|2024-10-09 05:08:30|107079|107029|107080.6|107030.6|107080.9|107030.9|107077|107027|14
1728450520000|2024-10-09 05:08:40|107080.4|107030.4|107081.1|107031.1|107081.5|107031.5|107080.4|107030.4|8
1728450530000|2024-10-09 05:08:50|107081|107031|107079.2|107029.2|107081.2|107031.2|107079.2|107029.2|16
1728450540000|2024-10-09 05:09:00|107078.9|107028.9|107081.5|107031.5|107082|107032|107078|107028|11
1728450550000|2024-10-09 05:09:10|107081.4|107031.4|107078|107028|107081.6|107031.6|107076.5|107026.5|14
1728450560000|2024-10-09 05:09:20|107077.6|107027.6|107076.5|107026.5|107078.6|107028.6|107075.8|107025.8|16
1728450570000|2024-10-09 05:09:30|107076.6|107026.6|107077|107027|107080.2|107030.2|107074.6|107024.6|18
1728450580000|2024-10-09 05:09:40|107076.7|107026.7|107071.2|107021.2|107077.7|107027.7|107071.2|107021.2|18
1728450590000|2024-10-09 05:09:50|107071.7|107021.7|107075.8|107025.8|107078|107028|107071.4|107021.4|13
1728450600000|2024-10-09 05:10:00|107075.9|107025.9|107078.2|107028.2|107078.2|107028.2|107075.5|107025.5|13
1728450610000|2024-10-09 05:10:10|107078.4|107028.4|107076.1|107026.1|107078.4|107028.4|107075.4|107025.4|10
1728450620000|2024-10-09 05:10:20|107076.2|107026.2|107081.5|107031.5|107081.5|107031.5|107075.5|107025.5|15
1728450630000|2024-10-09 05:10:30|107082.7|107032.7|107089.1|107039.1|107090.4|107040.4|107080.6|107030.6|44
1728450640000|2024-10-09 05:10:40|107089.6|107039.6|107091.3|107041.3|107092|107042|107089.6|107039.6|17
1728450650000|2024-10-09 05:10:50|107091.4|107041.4|107099.1|107049.1|107099.1|107049.1|107091.4|107041.4|19
1728450660000|2024-10-09 05:11:00|107099.2|107049.2|107105.2|107055.2|107106.1|107056.1|107098.1|107048.1|29
1728450670000|2024-10-09 05:11:10|107104.2|107054.2|107122.5|107072.5|107124.5|107074.5|107104.2|107054.2|39
1728450680000|2024-10-09 05:11:20|107122.4|107072.4|107125.3|107075.3|107125.3|107075.3|107122.4|107072.4|8
1728450690000|2024-10-09 05:11:30|107125|107075|107125.5|107075.5|107125.5|107075.5|107124.9|107074.9|6
1728450700000|2024-10-09 05:11:40|107126.5|107076.5|107136.5|107086.5|107138.5|107088.5|107126.5|107076.5|25
1728450710000|2024-10-09 05:11:50|107135.5|107085.5|107133.4|107083.4|107135.5|107085.5|107131.8|107081.8|30
1728450720000|2024-10-09 05:12:00|107133.2|107083.2|107132.9|107082.9|107134|107084|107131.7|107081.7|28
1728450730000|2024-10-09 05:12:10|107133.1|107083.1|107129.9|107079.9|107133.5|107083.5|107129.9|107079.9|19
1728450740000|2024-10-09 05:12:20|107129.6|107079.6|107128.8|107078.8|107129.8|107079.8|107127.3|107077.3|39
1728450750000|2024-10-09 05:12:30|107127.2|107077.2|107129.9|107079.9|107130.4|107080.4|107125.8|107075.8|44
1728450760000|2024-10-09 05:12:40|107130.2|107080.2|107127.1|107077.1|107130.3|107080.3|107125.6|107075.6|43
1728450770000|2024-10-09 05:12:50|107127.3|107077.3|107127|107077|107127.7|107077.7|107125.8|107075.8|21
1728450780000|2024-10-09 05:13:00|107127.4|107077.4|107127.9|107077.9|107128|107078|107126.8|107076.8|25
1728450790000|2024-10-09 05:13:10|107128.3|107078.3|107127.9|107077.9|107128.6|107078.6|107127.8|107077.8|16
1728450800000|2024-10-09 05:13:20|107127.6|107077.6|107127.2|107077.2|107131.3|107081.3|107127.2|107077.2|40
1728450810000|2024-10-09 05:13:30|107127.4|107077.4|107128.1|107078.1|107128.4|107078.4|107126.9|107076.9|24
1728450820000|2024-10-09 05:13:40|107127.8|107077.8|107127.8|107077.8|107128.8|107078.8|107126.6|107076.6|29
1728450830000|2024-10-09 05:13:50|107126.9|107076.9|107129.1|107079.1|107129.3|107079.3|107126.9|107076.9|38
1728450840000|2024-10-09 05:14:00|107128.7|107078.7|107127.4|107077.4|107134.2|107084.2|107126.5|107076.5|29
1728450850000|2024-10-09 05:14:10|107128.5|107078.5|107134.3|107084.3|107135|107085|107127.6|107077.6|32
1728450860000|2024-10-09 05:14:20|107133.4|107083.4|107144.1|107094.1|107144.1|107094.1|107133.2|107083.2|20
1728450870000|2024-10-09 05:14:30|107144|107094|107143.9|107093.9|107144|107094|107143.7|107093.7|4
1728450880000|2024-10-09 05:14:40|107144.5|107094.5|107144.6|107094.6|107144.9|107094.9|107143.8|107093.8|13
1728450890000|2024-10-09 05:14:50|107145.7|107095.7|107146.4|107096.4|107146.7|107096.7|107145.6|107095.6|13
1728450900000|2024-10-09 05:15:00|107147.6|107097.6|107160.8|107110.8|107160.8|107110.8|107147.6|107097.6|18
1728450910000|2024-10-09 05:15:10|107160.9|107110.9|107164|107114|107164|107114|107160.7|107110.7|9
1728450920000|2024-10-09 05:15:20|107164.9|107114.9|107162.7|107112.7|107167|107117|107162.2|107112.2|21
1728450930000|2024-10-09 05:15:30|107162.2|107112.2|107160.5|107110.5|107162.9|107112.9|107160.5|107110.5|16
1728450940000|2024-10-09 05:15:40|107160.2|107110.2|107157.5|107107.5|107160.2|107110.2|107156.4|107106.4|13
1728450950000|2024-10-09 05:15:50|107158.5|107108.5|107157.6|107107.6|107159.4|107109.4|107157.4|107107.4|15
1728450960000|2024-10-09 05:16:00|107157.9|107107.9|107157.4|107107.4|107158.6|107108.6|107157.4|107107.4|10
1728450970000|2024-10-09 05:16:10|107158.3|107108.3|107157.6|107107.6|107158.3|107108.3|107156.8|107106.8|9
1728450980000|2024-10-09 05:16:20|107157.7|107107.7|107157.5|107107.5|107158.3|107108.3|107156.4|107106.4|24
1728450990000|2024-10-09 05:16:30|107156.9|107106.9|107156.6|107106.6|107157|107107|107154.2|107104.2|28
1728451000000|2024-10-09 05:16:40|107157|107107|107152.3|107102.3|107157|107107|107149.5|107099.5|33
1728451010000|2024-10-09 05:16:50|107153.5|107103.5|107162.6|107112.6|107162.6|107112.6|107153.5|107103.5|41
1728451020000|2024-10-09 05:17:00|107162.8|107112.8|107163|107113|107163|107113|107162.8|107112.8|2
1728451030000|2024-10-09 05:17:10|107162.7|107112.7|107162.9|107112.9|107164.4|107114.4|107159.6|107109.6|25
1728451040000|2024-10-09 05:17:20|107162.8|107112.8|107163.2|107113.2|107163.4|107113.4|107162.8|107112.8|23
1728451050000|2024-10-09 05:17:30|107163.3|107113.3|107170.1|107120.1|107170.1|107120.1|107163.3|107113.3|26
1728451060000|2024-10-09 05:17:40|107170.5|107120.5|107168.7|107118.7|107170.5|107120.5|107164.9|107114.9|27
1728451070000|2024-10-09 05:17:50|107167.8|107117.8|107161.1|107111.1|107167.9|107117.9|107161.1|107111.1|23
1728451080000|2024-10-09 05:18:00|107161|107111|107143.2|107093.2|107162.1|107112.1|107140|107090|43
1728451090000|2024-10-09 05:18:10|107143.3|107093.3|107149.1|107099.1|107149.8|107099.8|107143.3|107093.3|21
1728451100000|2024-10-09 05:18:20|107148.8|107098.8|107149.1|107099.1|107149.1|107099.1|107148.7|107098.7|3
1728451110000|2024-10-09 05:18:30|107149.4|107099.4|107155.2|107105.2|107155.5|107105.5|107149.4|107099.4|27
1728451120000|2024-10-09 05:18:40|107156.1|107106.1|107159|107109|107159|107109|107154.5|107104.5|16
1728451130000|2024-10-09 05:18:50|107159.1|107109.1|107159.9|107109.9|107160.7|107110.7|107156|107106|31
1728451140000|2024-10-09 05:19:00|107159.4|107109.4|107166.5|107116.5|107166.6|107116.6|107159.4|107109.4|18
1728451150000|2024-10-09 05:19:10|107166|107116|107162.9|107112.9|107166|107116|107160.8|107110.8|15
1728451160000|2024-10-09 05:19:20|107163.4|107113.4|107169|107119|107170.2|107120.2|107163.4|107113.4|14
1728451170000|2024-10-09 05:19:30|107168.5|107118.5|107169.2|107119.2|107170.4|107120.4|107166.2|107116.2|19
1728451180000|2024-10-09 05:19:40|107169.5|107119.5|107162|107112|107169.5|107119.5|107161.3|107111.3|22
1728451190000|2024-10-09 05:19:50|107161.8|107111.8|107163.1|107113.1|107163.7|107113.7|107161.8|107111.8|20
1728451200000|2024-10-09 05:20:00|107162.9|107112.9|107162.5|107112.5|107163.2|107113.2|107161.9|107111.9|9
1728451210000|2024-10-09 05:20:10|107162.4|107112.4|107162.2|107112.2|107162.4|107112.4|107162|107112|4
1728451220000|2024-10-09 05:20:20|107162.3|107112.3|107166.3|107116.3|107166.3|107116.3|107162.1|107112.1|7
1728451230000|2024-10-09 05:20:30|107166.7|107116.7|107166.1|107116.1|107167|107117|107164.7|107114.7|21
1728451240000|2024-10-09 05:20:40|107166.9|107116.9|107167.5|107117.5|107167.5|107117.5|107164|107114|17
1728451250000|2024-10-09 05:20:50|107167.6|107117.6|107166.3|107116.3|107170.4|107120.4|107166.3|107116.3|21
1728451260000|2024-10-09 05:21:00|107166|107116|107158.8|107108.8|107166|107116|107158.8|107108.8|18
1728451270000|2024-10-09 05:21:10|107158.1|107108.1|107156.8|107106.8|107158.3|107108.3|107156.6|107106.6|11
1728451280000|2024-10-09 05:21:20|107156.9|107106.9|107157.9|107107.9|107158.6|107108.6|107156|107106|27
1728451290000|2024-10-09 05:21:30|107158|107108|107157.4|107107.4|107158.5|107108.5|107155.9|107105.9|39
1728451300000|2024-10-09 05:21:40|107157.3|107107.3|107156.7|107106.7|107158.1|107108.1|107156.1|107106.1|26
1728451310000|2024-10-09 05:21:50|107156.8|107106.8|107170.9|107120.9|107170.9|107120.9|107156.8|107106.8|38
1728451320000|2024-10-09 05:22:00|107171.4|107121.4|107175.8|107125.8|107175.8|107125.8|107164.8|107114.8|27
1728451330000|2024-10-09 05:22:10|107176|107126|107165.4|107115.4|107177.1|107127.1|107165|107115|32
1728451340000|2024-10-09 05:22:20|107165.1|107115.1|107168.9|107118.9|107170.2|107120.2|107164.8|107114.8|21
1728451350000|2024-10-09 05:22:30|107168.6|107118.6|107166.3|107116.3|107170.7|107120.7|107166.2|107116.2|16
1728451360000|2024-10-09 05:22:40|107165.6|107115.6|107160.1|107110.1|107165.6|107115.6|107156.5|107106.5|33
1728451370000|2024-10-09 05:22:50|107160|107110|107158.3|107108.3|107160|107110|107154.4|107104.4|43
1728451380000|2024-10-09 05:23:00|107156.9|107106.9|107160.1|107110.1|107162.5|107112.5|107156.9|107106.9|40
1728451390000|2024-10-09 05:23:10|107159.8|107109.8|107158.6|107108.6|107164|107114|107157|107107|56
1728451400000|2024-10-09 05:23:20|107158.1|107108.1|107160.1|107110.1|107165.5|107115.5|107155.2|107105.2|61
1728451410000|2024-10-09 05:23:30|107161|107111|107159.7|107109.7|107164.4|107114.4|107157.4|107107.4|53
1728451420000|2024-10-09 05:23:40|107159.4|107109.4|107165.3|107115.3|107165.3|107115.3|107157.2|107107.2|56
1728451430000|2024-10-09 05:23:50|107160.4|107110.4|107161.6|107111.6|107164.2|107114.2|107156.4|107106.4|71
1728451440000|2024-10-09 05:24:00|107157.5|107107.5|107176.4|107126.4|107176.4|107126.4|107157.5|107107.5|54
1728451450000|2024-10-09 05:24:10|107176|107126|107178.5|107128.5|107178.5|107128.5|107173.1|107123.1|30
1728451460000|2024-10-09 05:24:20|107178.1|107128.1|107170.1|107120.1|107180|107130|107170.1|107120.1|35
1728451470000|2024-10-09 05:24:30|107170|107120|107168.6|107118.6|107170|107120|107166.2|107116.2|12
1728451480000|2024-10-09 05:24:40|107168.5|107118.5|107164.8|107114.8|107168.5|107118.5|107162.4|107112.4|11
1728451490000|2024-10-09 05:24:50|107165.1|107115.1|107164.4|107114.4|107166.1|107116.1|107162.3|107112.3|46
1728451500000|2024-10-09 05:25:00|107164.6|107114.6|107162.3|107112.3|107164.9|107114.9|107159.9|107109.9|49
1728451510000|2024-10-09 05:25:10|107165.4|107115.4|107156.1|107106.1|107165.5|107115.5|107154.7|107104.7|58
1728451520000|2024-10-09 05:25:20|107154.5|107104.5|107157.6|107107.6|107157.6|107107.6|107152.5|107102.5|45
1728451530000|2024-10-09 05:25:30|107157.9|107107.9|107153.2|107103.2|107160.2|107110.2|107152.6|107102.6|48
1728451540000|2024-10-09 05:25:40|107154.3|107104.3|107151.5|107101.5|107154.5|107104.5|107147.5|107097.5|45
1728451550000|2024-10-09 05:25:50|107151.2|107101.2|107159.2|107109.2|107160.3|107110.3|107150.8|107100.8|44
1728451560000|2024-10-09 05:26:00|107159.8|107109.8|107161.1|107111.1|107161.1|107111.1|107154.8|107104.8|55
1728451570000|2024-10-09 05:26:10|107161.2|107111.2|107164.2|107114.2|107166.3|107116.3|107160.8|107110.8|40
1728451580000|2024-10-09 05:26:20|107164.4|107114.4|107163|107113|107165.2|107115.2|107160.6|107110.6|45
1728451590000|2024-10-09 05:26:30|107161.4|107111.4|107160.5|107110.5|107163.9|107113.9|107159.5|107109.5|50
1728451600000|2024-10-09 05:26:40|107160.8|107110.8|107157.9|107107.9|107162.1|107112.1|107155.6|107105.6|47
1728451610000|2024-10-09 05:26:50|107156.5|107106.5|107157.5|107107.5|107158.9|107108.9|107153.6|107103.6|56
1728451620000|2024-10-09 05:27:00|107157.3|107107.3|107156.5|107106.5|107159.7|107109.7|107155|107105|58
1728451630000|2024-10-09 05:27:10|107157.6|107107.6|107156.2|107106.2|107159.9|107109.9|107153.7|107103.7|51
1728451640000|2024-10-09 05:27:20|107156.6|107106.6|107155.7|107105.7|107159.7|107109.7|107154.1|107104.1|56
1728451650000|2024-10-09 05:27:30|107156|107106|107159.2|107109.2|107159.2|107109.2|107153|107103|62
1728451660000|2024-10-09 05:27:40|107157.4|107107.4|107158.4|107108.4|107159|107109|107155.5|107105.5|51
1728451670000|2024-10-09 05:27:50|107158.7|107108.7|107159.3|107109.3|107159.9|107109.9|107156.3|107106.3|55
1728451680000|2024-10-09 05:28:00|107159|107109|107166.9|107116.9|107172.5|107122.5|107159|107109|46
1728451690000|2024-10-09 05:28:10|107167.4|107117.4|107167.9|107117.9|107170.5|107120.5|107166.3|107116.3|50
1728451700000|2024-10-09 05:28:20|107167.6|107117.6|107179.1|107129.1|107179.3|107129.3|107166.1|107116.1|58
1728451710000|2024-10-09 05:28:30|107178|107128|107169.4|107119.4|107178|107128|107167.8|107117.8|57
1728451720000|2024-10-09 05:28:40|107169.2|107119.2|107161.2|107111.2|107169.7|107119.7|107161|107111|73
1728451730000|2024-10-09 05:28:50|107160.8|107110.8|107160.2|107110.2|107161.6|107111.6|107157.5|107107.5|69
1728451740000|2024-10-09 05:29:00|107159.2|107109.2|107160.7|107110.7|107167.2|107117.2|107159.2|107109.2|75
1728451750000|2024-10-09 05:29:10|107160.4|107110.4|107161|107111|107162|107112|107157.5|107107.5|68
1728451760000|2024-10-09 05:29:20|107161.6|107111.6|107157.9|107107.9|107162.6|107112.6|107157.4|107107.4|68
1728451770000|2024-10-09 05:29:30|107158|107108|107161.1|107111.1|107162|107112|107156.3|107106.3|66
1728451780000|2024-10-09 05:29:40|107161|107111|107171.6|107121.6|107171.6|107121.6|107159.3|107109.3|61
1728451790000|2024-10-09 05:29:50|107171.9|107121.9|107176|107126|107176|107126|107169.6|107119.6|35
1728451800000|2024-10-09 05:30:00|107174.2|107124.2|107170|107120|107174.4|107124.4|107166.2|107116.2|69
1728451810000|2024-10-09 05:30:10|107169.4|107119.4|107171.7|107121.7|107176.7|107126.7|107168.9|107118.9|71
1728451820000|2024-10-09 05:30:20|107173.2|107123.2|107173.1|107123.1|107176.6|107126.6|107167.1|107117.1|67
1728451830000|2024-10-09 05:30:30|107172.9|107122.9|107170.8|107120.8|107177.9|107127.9|107170.7|107120.7|54
1728451840000|2024-10-09 05:30:40|107170.3|107120.3|107173.1|107123.1|107174.4|107124.4|107170.1|107120.1|53
1728451850000|2024-10-09 05:30:50|107173.2|107123.2|107179.8|107129.8|107181.2|107131.2|107170.6|107120.6|54
1728451860000|2024-10-09 05:31:00|107179.6|107129.6|107188.5|107138.5|107189.4|107139.4|107177.9|107127.9|65
1728451870000|2024-10-09 05:31:10|107188.7|107138.7|107186.2|107136.2|107188.7|107138.7|107184.7|107134.7|61
1728451880000|2024-10-09 05:31:20|107186|107136|107188.8|107138.8|107189.3|107139.3|107186|107136|11
1728451890000|2024-10-09 05:31:30|107189.1|107139.1|107183.7|107133.7|107189.3|107139.3|107181.9|107131.9|20
1728451900000|2024-10-09 05:31:40|107182.2|107132.2|107166.2|107116.2|107182.6|107132.6|107163.8|107113.8|42
1728451910000|2024-10-09 05:31:50|107166.5|107116.5|107165.7|107115.7|107166.5|107116.5|107162.3|107112.3|22
1728451920000|2024-10-09 05:32:00|107165.8|107115.8|107169.3|107119.3|107173|107123|107165.6|107115.6|35
1728451930000|2024-10-09 05:32:10|107169|107119|107171.6|107121.6|107173|107123|107166.9|107116.9|23
1728451940000|2024-10-09 05:32:20|107170.9|107120.9|107177.7|107127.7|107177.7|107127.7|107167.1|107117.1|30
1728451950000|2024-10-09 05:32:30|107177.6|107127.6|107176.3|107126.3|107183.7|107133.7|107175.6|107125.6|29
1728451960000|2024-10-09 05:32:40|107176.5|107126.5|107170.6|107120.6|107176.8|107126.8|107170.6|107120.6|4
1728451970000|2024-10-09 05:32:50|107168.1|107118.1|107172.2|107122.2|107173.1|107123.1|107166.7|107116.7|23
1728451980000|2024-10-09 05:33:00|107172|107122|107172.5|107122.5|107172.5|107122.5|107171.6|107121.6|8
1728451990000|2024-10-09 05:33:10|107173.4|107123.4|107169.7|107119.7|107173.5|107123.5|107169.1|107119.1|10
1728452000000|2024-10-09 05:33:20|107168.3|107118.3|107171.9|107121.9|107172.1|107122.1|107168.3|107118.3|10
1728452010000|2024-10-09 05:33:30|107170.2|107120.2|107171.8|107121.8|107172.1|107122.1|107167.2|107117.2|16
1728452020000|2024-10-09 05:33:40|107172.2|107122.2|107168|107118|107173.4|107123.4|107167.5|107117.5|16
1728452030000|2024-10-09 05:33:50|107167.6|107117.6|107166.4|107116.4|107168.1|107118.1|107166.4|107116.4|14
1728452040000|2024-10-09 05:34:00|107167.8|107117.8|107170.6|107120.6|107170.6|107120.6|107167.7|107117.7|16
1728452050000|2024-10-09 05:34:10|107170.8|107120.8|107166.3|107116.3|107171.4|107121.4|107165.4|107115.4|19
1728452060000|2024-10-09 05:34:20|107164.7|107114.7|107167.8|107117.8|107167.8|107117.8|107164.7|107114.7|8
1728452070000|2024-10-09 05:34:30|107167.7|107117.7|107166|107116|107167.7|107117.7|107166|107116|8
1728452080000|2024-10-09 05:34:40|107166.1|107116.1|107168.7|107118.7|107168.7|107118.7|107165.8|107115.8|18
1728452090000|2024-10-09 05:34:50|107168.9|107118.9|107171.5|107121.5|107171.7|107121.7|107168.9|107118.9|9
1728452100000|2024-10-09 05:35:00|107171.9|107121.9|107184.2|107134.2|107184.2|107134.2|107171.9|107121.9|25
1728452110000|2024-10-09 05:35:10|107185|107135|107171.1|107121.1|107185|107135|107171.1|107121.1|24
1728452120000|2024-10-09 05:35:20|107170.3|107120.3|107163.4|107113.4|107170.3|107120.3|107162|107112|14
1728452130000|2024-10-09 05:35:30|107164.4|107114.4|107163.4|107113.4|107166.6|107116.6|107163.4|107113.4|10
1728452140000|2024-10-09 05:35:40|107162.8|107112.8|107166.6|107116.6|107167.9|107117.9|107161.9|107111.9|18
1728452150000|2024-10-09 05:35:50|107167.8|107117.8|107168.2|107118.2|107168.2|107118.2|107166.4|107116.4|20
1728452160000|2024-10-09 05:36:00|107168.6|107118.6|107170.8|107120.8|107170.8|107120.8|107167|107117|24
1728452170000|2024-10-09 05:36:10|107170.5|107120.5|107172.2|107122.2|107172.2|107122.2|107170|107120|12
1728452180000|2024-10-09 05:36:20|107172.1|107122.1|107171.8|107121.8|107173.5|107123.5|107171.5|107121.5|20
1728452190000|2024-10-09 05:36:30|107171.2|107121.2|107164.8|107114.8|107171.2|107121.2|107164.3|107114.3|19
1728452200000|2024-10-09 05:36:40|107164.6|107114.6|107162.9|107112.9|107164.6|107114.6|107162.9|107112.9|6
1728452210000|2024-10-09 05:36:50|107162.3|107112.3|107161.6|107111.6|107163.5|107113.5|107156|107106|21
1728452220000|2024-10-09 05:37:00|107161.4|107111.4|107159.3|107109.3|107163.7|107113.7|107158.8|107108.8|16
1728452230000|2024-10-09 05:37:10|107158.8|107108.8|107138.4|107088.4|107158.8|107108.8|107136.7|107086.7|55
1728452240000|2024-10-09 05:37:20|107140.5|107090.5|107140.6|107090.6|107142.1|107092.1|107137.6|107087.6|25
1728452250000|2024-10-09 05:37:30|107140.7|107090.7|107136.1|107086.1|107141.6|107091.6|107135.6|107085.6|30
1728452260000|2024-10-09 05:37:40|107135.7|107085.7|107124.2|107074.2|107135.7|107085.7|107122.9|107072.9|29
1728452270000|2024-10-09 05:37:50|107123.9|107073.9|107134.7|107084.7|107137.6|107087.6|107123.8|107073.8|23
1728452280000|2024-10-09 05:38:00|107133.5|107083.5|107130.4|107080.4|107135.9|107085.9|107129.8|107079.8|27
1728452290000|2024-10-09 05:38:10|107130.1|107080.1|107132.5|107082.5|107134.1|107084.1|107128.8|107078.8|17
1728452300000|2024-10-09 05:38:20|107132.6|107082.6|107128.3|107078.3|107132.6|107082.6|107126.4|107076.4|18
1728452310000|2024-10-09 05:38:30|107128.4|107078.4|107068.1|107018.1|107128.4|107078.4|107068.1|107018.1|26
1728452320000|2024-10-09 05:38:40|107069.5|107019.5|107066.2|107016.2|107069.5|107019.5|107062.9|107012.9|35
1728452330000|2024-10-09 05:38:50|107065|107015|107064.7|107014.7|107065|107015|107059|107009|21
1728452340000|2024-10-09 05:39:00|107065.1|107015.1|107061.4|107011.4|107071.5|107021.5|107061.4|107011.4|34
1728452350000|2024-10-09 05:39:10|107061.5|107011.5|107063.9|107013.9|107069|107019|107060.5|107010.5|15
1728452360000|2024-10-09 05:39:20|107065.2|107015.2|107077.5|107027.5|107077.5|107027.5|107063.5|107013.5|26
1728452370000|2024-10-09 05:39:30|107076|107026|107073.5|107023.5|107079.1|107029.1|107073.2|107023.2|27
1728452380000|2024-10-09 05:39:40|107075.6|107025.6|107073.8|107023.8|107077.2|107027.2|107067.9|107017.9|49
1728452390000|2024-10-09 05:39:50|107071.6|107021.6|107083.4|107033.4|107083.8|107033.8|107071|107021|45
1728452400000|2024-10-09 05:40:00|107084.4|107034.4|107083.5|107033.5|107088.9|107038.9|107077.1|107027.1|62
1728452410000|2024-10-09 05:40:10|107081.4|107031.4|107083|107033|107086.9|107036.9|107072.9|107022.9|63
1728452420000|2024-10-09 05:40:20|107081.2|107031.2|107082.3|107032.3|107087.3|107037.3|107078.9|107028.9|68
1728452430000|2024-10-09 05:40:30|107076|107026|107077.2|107027.2|107086|107036|107076|107026|74
1728452440000|2024-10-09 05:40:40|107080.8|107030.8|107081.1|107031.1|107093.4|107043.4|107079.2|107029.2|73
1728452450000|2024-10-09 05:40:50|107079.9|107029.9|107069.9|107019.9|107080.7|107030.7|107069.9|107019.9|57
1728452460000|2024-10-09 05:41:00|107069.6|107019.6|107070.7|107020.7|107074.8|107024.8|107065.8|107015.8|59
1728452470000|2024-10-09 05:41:10|107069.5|107019.5|107081.9|107031.9|107081.9|107031.9|107069.5|107019.5|53
1728452480000|2024-10-09 05:41:20|107080.3|107030.3|107080.7|107030.7|107083.9|107033.9|107076|107026|53
1728452490000|2024-10-09 05:41:30|107082.4|107032.4|107079.6|107029.6|107084.1|107034.1|107075.6|107025.6|46
1728452500000|2024-10-09 05:41:40|107081.1|107031.1|107077.2|107027.2|107081.5|107031.5|107072.4|107022.4|59
1728452510000|2024-10-09 05:41:50|107076.8|107026.8|107074|107024|107077.5|107027.5|107069.7|107019.7|48
1728452520000|2024-10-09 05:42:00|107072.4|107022.4|107077.5|107027.5|107081.1|107031.1|107070.3|107020.3|60
1728452530000|2024-10-09 05:42:10|107077.3|107027.3|107080.2|107030.2|107082.2|107032.2|107073.8|107023.8|43
1728452540000|2024-10-09 05:42:20|107080.4|107030.4|107099.4|107049.4|107099.4|107049.4|107071.3|107021.3|46
1728452550000|2024-10-09 05:42:30|107099.1|107049.1|107121.2|107071.2|107126.7|107076.7|107098.9|107048.9|47
1728452560000|2024-10-09 05:42:40|107121.1|107071.1|107128.8|107078.8|107131.1|107081.1|107121.1|107071.1|12
1728452570000|2024-10-09 05:42:50|107131.3|107081.3|107138.5|107088.5|107146.8|107096.8|107131.3|107081.3|35
1728452580000|2024-10-09 05:43:00|107139.3|107089.3|107133.5|107083.5|107139.7|107089.7|107131.7|107081.7|24
1728452590000|2024-10-09 05:43:10|107134.2|107084.2|107127.9|107077.9|107134.2|107084.2|107124|107074|27
1728452600000|2024-10-09 05:43:20|107126.2|107076.2|107137.9|107087.9|107138.1|107088.1|107124|107074|38
1728452610000|2024-10-09 05:43:30|107140.3|107090.3|107134.2|107084.2|107144.5|107094.5|107134.1|107084.1|36
1728452620000|2024-10-09 05:43:40|107135.9|107085.9|107134.6|107084.6|107139.5|107089.5|107133|107083|31
1728452630000|2024-10-09 05:43:50|107135.4|107085.4|107132.2|107082.2|107136.1|107086.1|107132.2|107082.2|32
1728452640000|2024-10-09 05:44:00|107134.3|107084.3|107144|107094|107144|107094|107134.3|107084.3|18
1728452650000|2024-10-09 05:44:10|107144.6|107094.6|107146.7|107096.7|107149.8|107099.8|107144.3|107094.3|21
1728452660000|2024-10-09 05:44:20|107148.4|107098.4|107146.2|107096.2|107149.8|107099.8|107146.2|107096.2|29
1728452670000|2024-10-09 05:44:30|107146|107096|107145|107095|107146|107096|107144.7|107094.7|7
1728452680000|2024-10-09 05:44:40|107143.8|107093.8|107139.2|107089.2|107143.8|107093.8|107137.7|107087.7|11
1728452690000|2024-10-09 05:44:50|107137.5|107087.5|107138.6|107088.6|107139.1|107089.1|107137.5|107087.5|8
1728452700000|2024-10-09 05:45:00|107138.7|107088.7|107144.4|107094.4|107144.4|107094.4|107138.7|107088.7|10
1728452710000|2024-10-09 05:45:10|107142.7|107092.7|107143.5|107093.5|107147|107097|107142.7|107092.7|28
1728452720000|2024-10-09 05:45:20|107143.2|107093.2|107145.1|107095.1|107146.9|107096.9|107143.2|107093.2|25
1728452730000|2024-10-09 05:45:30|107144.7|107094.7|107147.7|107097.7|107148.1|107098.1|107140.9|107090.9|32
1728452740000|2024-10-09 05:45:40|107148.7|107098.7|107149|107099|107150.7|107100.7|107147.5|107097.5|38
1728452750000|2024-10-09 05:45:50|107148.9|107098.9|107149.2|107099.2|107151.1|107101.1|107148.9|107098.9|12
1728452760000|2024-10-09 05:46:00|107149.1|107099.1|107146.6|107096.6|107149.1|107099.1|107146.6|107096.6|12
1728452770000|2024-10-09 05:46:10|107147.6|107097.6|107146.2|107096.2|107147.8|107097.8|107145.8|107095.8|19
1728452780000|2024-10-09 05:46:20|107146.1|107096.1|107146.3|107096.3|107146.7|107096.7|107146.1|107096.1|10
1728452790000|2024-10-09 05:46:30|107146.2|107096.2|107146.5|107096.5|107148.5|107098.5|107145.9|107095.9|15
1728452800000|2024-10-09 05:46:40|107146.3|107096.3|107146.1|107096.1|107146.3|107096.3|107146.1|107096.1|5
1728452810000|2024-10-09 05:46:50|107146.2|107096.2|107145.8|107095.8|107147.4|107097.4|107145.8|107095.8|10
1728452820000|2024-10-09 05:47:00|107144.3|107094.3|107147.1|107097.1|107148.3|107098.3|107143.8|107093.8|17
1728452830000|2024-10-09 05:47:10|107145.2|107095.2|107146.3|107096.3|107147.2|107097.2|107144.8|107094.8|13
1728452840000|2024-10-09 05:47:20|107146.2|107096.2|107145.6|107095.6|107146.5|107096.5|107144.9|107094.9|8
1728452850000|2024-10-09 05:47:30|107145.5|107095.5|107140.1|107090.1|107145.5|107095.5|107140.1|107090.1|18
1728452860000|2024-10-09 05:47:40|107141.2|107091.2|107141.5|107091.5|107143.4|107093.4|107138.5|107088.5|37
1728452870000|2024-10-09 05:47:50|107141.3|107091.3|107141.7|107091.7|107142.8|107092.8|107138.5|107088.5|56
1728452880000|2024-10-09 05:48:00|107141.8|107091.8|107141.3|107091.3|107142.1|107092.1|107139.3|107089.3|49
1728452890000|2024-10-09 05:48:10|107141.2|107091.2|107141.8|107091.8|107144.9|107094.9|107138.5|107088.5|17
1728452900000|2024-10-09 05:48:20|107143.2|107093.2|107146.8|107096.8|107148.8|107098.8|107143.2|107093.2|24
1728452910000|2024-10-09 05:48:30|107147.2|107097.2|107149|107099|107149|107099|107146.1|107096.1|22
1728452920000|2024-10-09 05:48:40|107147.7|107097.7|107148.6|107098.6|107149.5|107099.5|107146.8|107096.8|24
1728452930000|2024-10-09 05:48:50|107148.7|107098.7|107149|107099|107150|107100|107147.3|107097.3|22
1728452940000|2024-10-09 05:49:00|107148.5|107098.5|107151.5|107101.5|107152.1|107102.1|107148.1|107098.1|24
1728452950000|2024-10-09 05:49:10|107151.8|107101.8|107150.7|107100.7|107153.1|107103.1|107149.3|107099.3|53
1728452960000|2024-10-09 05:49:20|107150.4|107100.4|107151|107101|107151.7|107101.7|107148.6|107098.6|66
1728452970000|2024-10-09 05:49:30|107151.3|107101.3|107145.9|107095.9|107152|107102|107145.7|107095.7|52
1728452980000|2024-10-09 05:49:40|107146|107096|107148.4|107098.4|107148.8|107098.8|107145.9|107095.9|23
1728452990000|2024-10-09 05:49:50|107148.7|107098.7|107148.8|107098.8|107149|107099|107148.4|107098.4|8
1728453000000|2024-10-09 05:50:00|107149|107099|107148.7|107098.7|107152.8|107102.8|107148.5|107098.5|38
1728453010000|2024-10-09 05:50:10|107149|107099|107149.5|107099.5|107150.5|107100.5|107149|107099|6
1728453020000|2024-10-09 05:50:20|107149.9|107099.9|107150|107100|107150.6|107100.6|107148.4|107098.4|52
1728453030000|2024-10-09 05:50:30|107148.8|107098.8|107150.2|107100.2|107150.7|107100.7|107148.8|107098.8|34
1728453040000|2024-10-09 05:50:40|107150.3|107100.3|107147.3|107097.3|107150.5|107100.5|107144.6|107094.6|19
1728453050000|2024-10-09 05:50:50|107147.6|107097.6|107150.7|107100.7|107151|107101|107146.3|107096.3|30
1728453060000|2024-10-09 05:51:00|107150.6|107100.6|107149.1|107099.1|107151.9|107101.9|107148.9|107098.9|72
1728453070000|2024-10-09 05:51:10|107150.5|107100.5|107148.8|107098.8|107150.9|107100.9|107147.8|107097.8|39
1728453080000|2024-10-09 05:51:20|107148.6|107098.6|107148.4|107098.4|107149.1|107099.1|107147.5|107097.5|16
1728453090000|2024-10-09 05:51:30|107148.6|107098.6|107150.3|107100.3|107150.3|107100.3|107148.3|107098.3|15
1728453100000|2024-10-09 05:51:40|107150.2|107100.2|107149.8|107099.8|107150.2|107100.2|107149.8|107099.8|2
1728453110000|2024-10-09 05:51:50|107149.3|107099.3|107148.5|107098.5|107149.6|107099.6|107146.4|107096.4|25
1728453120000|2024-10-09 05:52:00|107148|107098|107144.9|107094.9|107148.2|107098.2|107144.5|107094.5|29
1728453130000|2024-10-09 05:52:10|107144.2|107094.2|107140.4|107090.4|107144.5|107094.5|107138.2|107088.2|38
1728453140000|2024-10-09 05:52:20|107140.1|107090.1|107135.9|107085.9|107140.1|107090.1|107135.9|107085.9|8
1728453150000|2024-10-09 05:52:30|107136.6|107086.6|107136.3|107086.3|107136.9|107086.9|107135.5|107085.5|10
1728453160000|2024-10-09 05:52:40|107136.8|107086.8|107142.9|107092.9|107142.9|107092.9|107132.2|107082.2|32
1728453170000|2024-10-09 05:52:50|107146.9|107096.9|107142.7|107092.7|107146.9|107096.9|107141.8|107091.8|17
1728453180000|2024-10-09 05:53:00|107143.9|107093.9|107147.1|107097.1|107152.4|107102.4|107143.9|107093.9|39
1728453190000|2024-10-09 05:53:10|107146.6|107096.6|107146|107096|107146.6|107096.6|107145.2|107095.2|38
1728453200000|2024-10-09 05:53:20|107145.8|107095.8|107146.4|107096.4|107146.4|107096.4|107145.7|107095.7|41
1728453210000|2024-10-09 05:53:30|107146.3|107096.3|107146.1|107096.1|107146.3|107096.3|107145.9|107095.9|13
1728453220000|2024-10-09 05:53:40|107146.2|107096.2|107146.3|107096.3|107146.6|107096.6|107146.1|107096.1|18
1728453230000|2024-10-09 05:53:50|107146.2|107096.2|107142.8|107092.8|107152.3|107102.3|107140.2|107090.2|51
1728453240000|2024-10-09 05:54:00|107142|107092|107143.7|107093.7|107144.7|107094.7|107142|107092|33
1728453250000|2024-10-09 05:54:10|107143.9|107093.9|107140.7|107090.7|107143.9|107093.9|107139.9|107089.9|19
1728453260000|2024-10-09 05:54:20|107141.6|107091.6|107141.6|107091.6|107141.6|107091.6|107141.6|107091.6|1
1728453270000|2024-10-09 05:54:30|107143.2|107093.2|107142.4|107092.4|107143.5|107093.5|107141.2|107091.2|11
1728453280000|2024-10-09 05:54:40|107142.3|107092.3|107146.1|107096.1|107146.1|107096.1|107141.9|107091.9|7
1728453290000|2024-10-09 05:54:50|107146|107096|107142.7|107092.7|107146|107096|107141.3|107091.3|10
1728453300000|2024-10-09 05:55:00|107142.6|107092.6|107148|107098|107148|107098|107142.6|107092.6|14
1728453310000|2024-10-09 05:55:10|107149|107099|107149.1|107099.1|107153.5|107103.5|107144.5|107094.5|32
1728453320000|2024-10-09 05:55:20|107148.8|107098.8|107147.4|107097.4|107154.7|107104.7|107147.4|107097.4|62
1728453330000|2024-10-09 05:55:30|107147.6|107097.6|107143.6|107093.6|107151.3|107101.3|107143.5|107093.5|39
1728453340000|2024-10-09 05:55:40|107144|107094|107145.8|107095.8|107146.8|107096.8|107142.3|107092.3|22
1728453350000|2024-10-09 05:55:50|107146.1|107096.1|107146.6|107096.6|107150.2|107100.2|107142.2|107092.2|47
1728453360000|2024-10-09 05:56:00|107146.4|107096.4|107147.2|107097.2|107150.2|107100.2|107138.7|107088.7|31
1728453370000|2024-10-09 05:56:10|107142.6|107092.6|107142.1|107092.1|107145.8|107095.8|107138.2|107088.2|19
1728453380000|2024-10-09 05:56:20|107138.8|107088.8|107142.2|107092.2|107146|107096|107138.1|107088.1|28
1728453390000|2024-10-09 05:56:30|107142|107092|107143|107093|107143.4|107093.4|107142|107092|44
1728453400000|2024-10-09 05:56:40|107143.1|107093.1|107142.8|107092.8|107148.2|107098.2|107142.6|107092.6|26
1728453410000|2024-10-09 05:56:50|107142.7|107092.7|107141.8|107091.8|107143.7|107093.7|107141.5|107091.5|40
1728453420000|2024-10-09 05:57:00|107142.3|107092.3|107134|107084|107142.3|107092.3|107129.8|107079.8|67
1728453430000|2024-10-09 05:57:10|107130.6|107080.6|107136|107086|107136|107086|107127.1|107077.1|56
1728453440000|2024-10-09 05:57:20|107135.4|107085.4|107129.2|107079.2|107135.6|107085.6|107129.2|107079.2|46
1728453450000|2024-10-09 05:57:30|107129.4|107079.4|107126.4|107076.4|107129.4|107079.4|107124.7|107074.7|52
1728453460000|2024-10-09 05:57:40|107130.1|107080.1|107129.6|107079.6|107130.5|107080.5|107125.8|107075.8|37
1728453470000|2024-10-09 05:57:50|107129.7|107079.7|107127.7|107077.7|107130|107080|107123.9|107073.9|20
1728453480000|2024-10-09 05:58:00|107127.9|107077.9|107129.9|107079.9|107133.9|107083.9|107123|107073|47
1728453490000|2024-10-09 05:58:10|107129.4|107079.4|107135.4|107085.4|107135.4|107085.4|107129.4|107079.4|30
1728453500000|2024-10-09 05:58:20|107135.5|107085.5|107135.6|107085.6|107136.3|107086.3|107135.4|107085.4|23
1728453510000|2024-10-09 05:58:30|107134.7|107084.7|107135.6|107085.6|107136.5|107086.5|107134.7|107084.7|26
1728453520000|2024-10-09 05:58:40|107136.1|107086.1|107133.5|107083.5|107136.2|107086.2|107133|107083|20
1728453530000|2024-10-09 05:58:50|107133.9|107083.9|107131.1|107081.1|107133.9|107083.9|107130.5|107080.5|26
1728453540000|2024-10-09 05:59:00|107131|107081|107128.2|107078.2|107131|107081|107127.4|107077.4|8
1728453550000|2024-10-09 05:59:10|107128.1|107078.1|107126|107076|107128.1|107078.1|107126|107076|8
1728453560000|2024-10-09 05:59:20|107125.7|107075.7|107125.1|107075.1|107126.1|107076.1|107124.5|107074.5|14
1728453570000|2024-10-09 05:59:30|107126.1|107076.1|107125|107075|107126.1|107076.1|107124.9|107074.9|9
1728453580000|2024-10-09 05:59:40|107124.9|107074.9|107124.5|107074.5|107124.9|107074.9|107124.5|107074.5|4
1728453590000|2024-10-09 05:59:50|107124.1|107074.1|107123.6|107073.6|107125|107075|107122.9|107072.9|11
1728453600000|2024-10-09 06:00:00|107120.7|107070.7|107123.1|107073.1|107128.3|107078.3|107118.2|107068.2|54
1728453610000|2024-10-09 06:00:10|107123.3|107073.3|107124.5|107074.5|107131.2|107081.2|107122|107072|37
1728453620000|2024-10-09 06:00:20|107122.5|107072.5|107124.8|107074.8|107125.8|107075.8|107118.5|107068.5|35
1728453630000|2024-10-09 06:00:30|107124.5|107074.5|107116.2|107066.2|107124.5|107074.5|107116.2|107066.2|25
1728453640000|2024-10-09 06:00:40|107120.4|107070.4|107114.3|107064.3|107120.4|107070.4|107110.7|107060.7|25
1728453650000|2024-10-09 06:00:50|107113.9|107063.9|107111.3|107061.3|107117.4|107067.4|107111|107061|27
1728453660000|2024-10-09 06:01:00|107110.6|107060.6|107121.9|107071.9|107122.2|107072.2|107109.8|107059.8|52
1728453670000|2024-10-09 06:01:10|107125.2|107075.2|107119.1|107069.1|107127.7|107077.7|107118.5|107068.5|66
1728453680000|2024-10-09 06:01:20|107118.9|107068.9|107120.9|107070.9|107123.1|107073.1|107118.9|107068.9|32
1728453690000|2024-10-09 06:01:30|107119.5|107069.5|107121|107071|107121.7|107071.7|107119.1|107069.1|52
1728453700000|2024-10-09 06:01:40|107121.3|107071.3|107127.7|107077.7|107128.6|107078.6|107121.3|107071.3|38
1728453710000|2024-10-09 06:01:50|107127.6|107077.6|107124.1|107074.1|107132.7|107082.7|107124.1|107074.1|45
1728453720000|2024-10-09 06:02:00|107124.2|107074.2|107119.1|107069.1|107124.7|107074.7|107115.8|107065.8|40
1728453730000|2024-10-09 06:02:10|107122.7|107072.7|107122.6|107072.6|107129.3|107079.3|107122.3|107072.3|48
1728453740000|2024-10-09 06:02:20|107122.7|107072.7|107110.5|107060.5|107122.7|107072.7|107108|107058|39
1728453750000|2024-10-09 06:02:30|107110.4|107060.4|107110.8|107060.8|107110.8|107060.8|107109.3|107059.3|30
1728453760000|2024-10-09 06:02:40|107109.9|107059.9|107102.7|107052.7|107109.9|107059.9|107101.5|107051.5|18
1728453770000|2024-10-09 06:02:50|107102.9|107052.9|107101.6|107051.6|107106.6|107056.6|107101.3|107051.3|27
1728453780000|2024-10-09 06:03:00|107101.5|107051.5|107101|107051|107103.7|107053.7|107100.2|107050.2|20
1728453790000|2024-10-09 06:03:10|107101.6|107051.6|107103.3|107053.3|107104.1|107054.1|107101.4|107051.4|17
1728453800000|2024-10-09 06:03:20|107102.6|107052.6|107109.6|107059.6|107111.3|107061.3|107102|107052|28
1728453810000|2024-10-09 06:03:30|107109.8|107059.8|107118.4|107068.4|107121.2|107071.2|107108.4|107058.4|28
1728453820000|2024-10-09 06:03:40|107118.2|107068.2|107115.8|107065.8|107118.2|107068.2|107115.3|107065.3|11
1728453830000|2024-10-09 06:03:50|107116|107066|107104.2|107054.2|107116.3|107066.3|107102.9|107052.9|22
1728453840000|2024-10-09 06:04:00|107105.9|107055.9|107106.3|107056.3|107106.8|107056.8|107104.7|107054.7|26
1728453850000|2024-10-09 06:04:10|107107.1|107057.1|107115.1|107065.1|107116.1|107066.1|107106.7|107056.7|18
1728453860000|2024-10-09 06:04:20|107115.7|107065.7|107128.6|107078.6|107128.6|107078.6|107115.7|107065.7|27
1728453870000|2024-10-09 06:04:30|107127.4|107077.4|107128.8|107078.8|107136.7|107086.7|107126.9|107076.9|29
1728453880000|2024-10-09 06:04:40|107128.9|107078.9|107125.8|107075.8|107128.9|107078.9|107124.2|107074.2|19
1728453890000|2024-10-09 06:04:50|107123.7|107073.7|107119.4|107069.4|107124.1|107074.1|107118.8|107068.8|20
1728453900000|2024-10-09 06:05:00|107120.2|107070.2|107116.6|107066.6|107120.2|107070.2|107105.4|107055.4|28
1728453910000|2024-10-09 06:05:10|107116.3|107066.3|107112.5|107062.5|107116.8|107066.8|107111.7|107061.7|23
1728453920000|2024-10-09 06:05:20|107112.2|107062.2|107101.2|107051.2|107112.4|107062.4|107101.2|107051.2|24
1728453930000|2024-10-09 06:05:30|107100.4|107050.4|107102|107052|107102.1|107052.1|107100.4|107050.4|10
1728453940000|2024-10-09 06:05:40|107102.1|107052.1|107101.1|107051.1|107102.1|107052.1|107100.1|107050.1|11
1728453950000|2024-10-09 06:05:50|107100.1|107050.1|107101|107051|107101.8|107051.8|107096.1|107046.1|32
1728453960000|2024-10-09 06:06:00|107101.5|107051.5|107101|107051|107101.5|107051.5|107099.3|107049.3|14
1728453970000|2024-10-09 06:06:10|107100.7|107050.7|107112.6|107062.6|107112.7|107062.7|107100.7|107050.7|15
1728453980000|2024-10-09 06:06:20|107111.6|107061.6|107102.5|107052.5|107111.6|107061.6|107102.5|107052.5|19
1728453990000|2024-10-09 06:06:30|107101.5|107051.5|107110.4|107060.4|107110.4|107060.4|107101.5|107051.5|16
1728454000000|2024-10-09 06:06:40|107109.9|107059.9|107109.8|107059.8|107109.9|107059.9|107109.6|107059.6|6
1728454010000|2024-10-09 06:06:50|107110.1|107060.1|107115|107065|107116|107066|107110.1|107060.1|12
1728454020000|2024-10-09 06:07:00|107115.2|107065.2|107120.7|107070.7|107120.7|107070.7|107115.2|107065.2|10
1728454030000|2024-10-09 06:07:10|107120.5|107070.5|107134.7|107084.7|107141.7|107091.7|107120.5|107070.5|19
1728454040000|2024-10-09 06:07:20|107135.2|107085.2|107133.1|107083.1|107136|107086|107133.1|107083.1|11
1728454050000|2024-10-09 06:07:30|107133.4|107083.4|107139.9|107089.9|107140.1|107090.1|107133.4|107083.4|16
1728454060000|2024-10-09 06:07:40|107140|107090|107138.7|107088.7|107140|107090|107138.6|107088.6|10
1728454070000|2024-10-09 06:07:50|107137.9|107087.9|107133.4|107083.4|107140.1|107090.1|107132.4|107082.4|15
1728454080000|2024-10-09 06:08:00|107133.8|107083.8|107134.3|107084.3|107134.7|107084.7|107133.4|107083.4|6
1728454090000|2024-10-09 06:08:10|107133.5|107083.5|107147.8|107097.8|107148.3|107098.3|107132.3|107082.3|22
1728454100000|2024-10-09 06:08:20|107148.3|107098.3|107146.5|107096.5|107149.6|107099.6|107145.7|107095.7|15
1728454110000|2024-10-09 06:08:30|107146.9|107096.9|107148.4|107098.4|107148.7|107098.7|107146.9|107096.9|6
1728454120000|2024-10-09 06:08:40|107149.4|107099.4|107152.8|107102.8|107154.4|107104.4|107149.4|107099.4|23
1728454130000|2024-10-09 06:08:50|107153.1|107103.1|107154|107104|107155.6|107105.6|107152.8|107102.8|29
1728454140000|2024-10-09 06:09:00|107153.7|107103.7|107154.7|107104.7|107159.8|107109.8|107153.7|107103.7|18
1728454150000|2024-10-09 06:09:10|107154.8|107104.8|107161.9|107111.9|107161.9|107111.9|107154.8|107104.8|19
1728454160000|2024-10-09 06:09:20|107162.5|107112.5|107179.8|107129.8|107179.8|107129.8|107161.2|107111.2|26
1728454170000|2024-10-09 06:09:30|107180.6|107130.6|107187|107137|107191.5|107141.5|107180.6|107130.6|34
1728454180000|2024-10-09 06:09:40|107186.8|107136.8|107188.8|107138.8|107188.8|107138.8|107186.1|107136.1|15
1728454190000|2024-10-09 06:09:50|107189.4|107139.4|107206.1|107156.1|107209.7|107159.7|107188.9|107138.9|21
1728454200000|2024-10-09 06:10:00|107207.4|107157.4|107193.6|107143.6|107209.9|107159.9|107192.7|107142.7|30
1728454210000|2024-10-09 06:10:10|107194.1|107144.1|107188.5|107138.5|107195.2|107145.2|107186.3|107136.3|19
1728454220000|2024-10-09 06:10:20|107188.8|107138.8|107193.1|107143.1|107193.4|107143.4|107188.4|107138.4|15
1728454230000|2024-10-09 06:10:30|107194.1|107144.1|107191.8|107141.8|107194.5|107144.5|107191.8|107141.8|14
1728454240000|2024-10-09 06:10:40|107191.7|107141.7|107191.5|107141.5|107192|107142|107191.3|107141.3|4
1728454250000|2024-10-09 06:10:50|107191.7|107141.7|107190.3|107140.3|107193.2|107143.2|107188.1|107138.1|12
1728454260000|2024-10-09 06:11:00|107190.7|107140.7|107185.5|107135.5|107190.7|107140.7|107183.4|107133.4|13
1728454270000|2024-10-09 06:11:10|107185.2|107135.2|107187.5|107137.5|107187.5|107137.5|107185.2|107135.2|17
1728454280000|2024-10-09 06:11:20|107186.6|107136.6|107186.9|107136.9|107187.2|107137.2|107186.6|107136.6|5
1728454290000|2024-10-09 06:11:30|107187.5|107137.5|107189.4|107139.4|107189.4|107139.4|107186.8|107136.8|9
1728454300000|2024-10-09 06:11:40|107189.9|107139.9|107188.8|107138.8|107192.5|107142.5|107188.1|107138.1|13
1728454310000|2024-10-09 06:11:50|107188.7|107138.7|107187.3|107137.3|107188.8|107138.8|107186.8|107136.8|13
1728454320000|2024-10-09 06:12:00|107187.1|107137.1|107185.4|107135.4|107187.1|107137.1|107184.3|107134.3|15
1728454330000|2024-10-09 06:12:10|107186.5|107136.5|107188.3|107138.3|107188.3|107138.3|107185.9|107135.9|19
1728454340000|2024-10-09 06:12:20|107188.4|107138.4|107187.6|107137.6|107188.4|107138.4|107186.9|107136.9|9
1728454350000|2024-10-09 06:12:30|107187.3|107137.3|107196.9|107146.9|107202.5|107152.5|107187.3|107137.3|23
1728454360000|2024-10-09 06:12:40|107196.7|107146.7|107195.2|107145.2|107196.7|107146.7|107193.5|107143.5|9
1728454370000|2024-10-09 06:12:50|107195.1|107145.1|107190.1|107140.1|107196.7|107146.7|107190.1|107140.1|20
1728454380000|2024-10-09 06:13:00|107190.6|107140.6|107200.4|107150.4|107200.4|107150.4|107190.6|107140.6|22
1728454390000|2024-10-09 06:13:10|107201.6|107151.6|107210.1|107160.1|107211|107161|107201.6|107151.6|23
1728454400000|2024-10-09 06:13:20|107210.6|107160.6|107209.1|107159.1|107210.6|107160.6|107209.1|107159.1|5
1728454410000|2024-10-09 06:13:30|107209.9|107159.9|107215|107165|107228.5|107178.5|107209.9|107159.9|26
1728454420000|2024-10-09 06:13:40|107214.2|107164.2|107213.1|107163.1|107220.1|107170.1|107213.1|107163.1|24
1728454430000|2024-10-09 06:13:50|107213.3|107163.3|107203.5|107153.5|107214.9|107164.9|107203.2|107153.2|21
1728454440000|2024-10-09 06:14:00|107203.1|107153.1|107202.9|107152.9|107207.6|107157.6|107201.9|107151.9|24
1728454450000|2024-10-09 06:14:10|107202.8|107152.8|107197.1|107147.1|107203.1|107153.1|107196.7|107146.7|23
1728454460000|2024-10-09 06:14:20|107197.3|107147.3|107205.2|107155.2|107205.4|107155.4|107197.3|107147.3|15
1728454470000|2024-10-09 06:14:30|107205.4|107155.4|107213.8|107163.8|107218.4|107168.4|107203.5|107153.5|38
1728454480000|2024-10-09 06:14:40|107214.2|107164.2|107217.3|107167.3|107217.4|107167.4|107212|107162|21
1728454490000|2024-10-09 06:14:50|107217.7|107167.7|107224|107174|107226.1|107176.1|107217.3|107167.3|36
1728454500000|2024-10-09 06:15:00|107224.4|107174.4|107241.9|107191.9|107245|107195|107224.2|107174.2|36
1728454510000|2024-10-09 06:15:10|107241.6|107191.6|107245|107195|107246.3|107196.3|107241.6|107191.6|24
1728454520000|2024-10-09 06:15:20|107244.7|107194.7|107239.1|107189.1|107244.7|107194.7|107239|107189|17
1728454530000|2024-10-09 06:15:30|107238.4|107188.4|107239.8|107189.8|107240|107190|107238.3|107188.3|13
1728454540000|2024-10-09 06:15:40|107240|107190|107242.5|107192.5|107257.6|107207.6|107239.8|107189.8|24
1728454550000|2024-10-09 06:15:50|107242.4|107192.4|107241.3|107191.3|107242.5|107192.5|107241.3|107191.3|7
1728454560000|2024-10-09 06:16:00|107240.5|107190.5|107238.9|107188.9|107240.5|107190.5|107238.2|107188.2|22
1728454570000|2024-10-09 06:16:10|107239.9|107189.9|107239.9|107189.9|107242.9|107192.9|107239.9|107189.9|16
1728454580000|2024-10-09 06:16:20|107240.4|107190.4|107247.7|107197.7|107247.7|107197.7|107236.1|107186.1|29
1728454590000|2024-10-09 06:16:30|107247.8|107197.8|107247.4|107197.4|107248.3|107198.3|107246.6|107196.6|22
1728454600000|2024-10-09 06:16:40|107247.3|107197.3|107262.1|107212.1|107262.5|107212.5|107247.3|107197.3|27
1728454610000|2024-10-09 06:16:50|107262.2|107212.2|107261|107211|107266.7|107216.7|107258.6|107208.6|20
1728454620000|2024-10-09 06:17:00|107261.3|107211.3|107252.2|107202.2|107262.6|107212.6|107250.2|107200.2|24
1728454630000|2024-10-09 06:17:10|107252.6|107202.6|107253.4|107203.4|107256.6|107206.6|107251.8|107201.8|23
1728454640000|2024-10-09 06:17:20|107254|107204|107261.8|107211.8|107262.5|107212.5|107254|107204|19
1728454650000|2024-10-09 06:17:30|107262|107212|107262.5|107212.5|107265.3|107215.3|107261.9|107211.9|17
1728454660000|2024-10-09 06:17:40|107262|107212|107260.3|107210.3|107262|107212|107259.6|107209.6|15
1728454670000|2024-10-09 06:17:50|107260.4|107210.4|107260.1|107210.1|107260.9|107210.9|107260.1|107210.1|9
1728454680000|2024-10-09 06:18:00|107259.8|107209.8|107272.6|107222.6|107272.6|107222.6|107259.8|107209.8|19
1728454690000|2024-10-09 06:18:10|107272.9|107222.9|107277|107227|107278.7|107228.7|107272.9|107222.9|32
1728454700000|2024-10-09 06:18:20|107276.6|107226.6|107273.3|107223.3|107277.6|107227.6|107272.8|107222.8|20
1728454710000|2024-10-09 06:18:30|107273.9|107223.9|107278.1|107228.1|107278.1|107228.1|107273.9|107223.9|24
1728454720000|2024-10-09 06:18:40|107278.4|107228.4|107278.1|107228.1|107282.3|107232.3|107278.1|107228.1|20
1728454730000|2024-10-09 06:18:50|107276.8|107226.8|107279.8|107229.8|107281.3|107231.3|107275.6|107225.6|25
1728454740000|2024-10-09 06:19:00|107279.9|107229.9|107287.7|107237.7|107288.4|107238.4|107279.8|107229.8|25
1728454750000|2024-10-09 06:19:10|107288.4|107238.4|107289.4|107239.4|107292.6|107242.6|107288|107238|26
1728454760000|2024-10-09 06:19:20|107290.1|107240.1|107285.3|107235.3|107292.8|107242.8|107285.1|107235.1|22
1728454770000|2024-10-09 06:19:30|107285.5|107235.5|107285.2|107235.2|107285.8|107235.8|107285.1|107235.1|13
1728454780000|2024-10-09 06:19:40|107287.8|107237.8|107290.8|107240.8|107290.8|107240.8|107287.8|107237.8|13
1728454790000|2024-10-09 06:19:50|107291.1|107241.1|107295.6|107245.6|107297.2|107247.2|107291.1|107241.1|16
1728454800000|2024-10-09 06:20:00|107295.3|107245.3|107290.7|107240.7|107296.6|107246.6|107290.7|107240.7|19
1728454810000|2024-10-09 06:20:10|107290.5|107240.5|107281.9|107256.9|107292.8|107257.6|107281.7|107238.5|17
1728454820000|2024-10-09 06:20:20|107284.5|107259.5|107289.6|107264.6|107289.6|107264.6|107284.5|107259.5|16
1728454830000|2024-10-09 06:20:30|107290.6|107265.6|107277.2|107252.2|107292.4|107267.4|107276.6|107251.6|20
1728454840000|2024-10-09 06:20:40|107277.6|107252.6|107280.8|107255.8|107280.8|107255.8|107276.6|107251.6|19
1728454850000|2024-10-09 06:20:50|107280.7|107255.7|107278.3|107253.3|107281|107256|107277.5|107252.5|17
1728454860000|2024-10-09 06:21:00|107277.6|107252.6|107283.3|107258.3|107283.5|107258.5|107276.9|107251.9|19
1728454870000|2024-10-09 06:21:10|107283.2|107258.2|107285|107260|107286.2|107261.2|107282.5|107257.5|17
1728454880000|2024-10-09 06:21:20|107286.2|107261.2|107292.4|107267.4|107293.2|107268.2|107286.2|107261.2|21
1728454890000|2024-10-09 06:21:30|107291.4|107266.4|107295.2|107270.2|107295.2|107270.2|107289.5|107264.5|27
1728454900000|2024-10-09 06:21:40|107294.3|107269.3|107313|107288|107313.2|107288.2|107294.1|107269.1|22
1728454910000|2024-10-09 06:21:50|107312.9|107287.9|107314.7|107289.7|107314.8|107289.8|107312.8|107287.8|17
1728454920000|2024-10-09 06:22:00|107313.9|107288.9|107301.6|107276.6|107313.9|107288.9|107299.2|107274.2|27
1728454930000|2024-10-09 06:22:10|107301.8|107276.8|107297.2|107272.2|107301.8|107276.8|107297.2|107272.2|20
1728454940000|2024-10-09 06:22:20|107297.5|107272.5|107280.4|107255.4|107297.7|107272.7|107280.4|107255.4|23
1728454950000|2024-10-09 06:22:30|107281.3|107256.3|107286.3|107261.3|107289.6|107264.6|107281.3|107256.3|26
1728454960000|2024-10-09 06:22:40|107286.7|107261.7|107295.5|107270.5|107295.5|107270.5|107286.7|107261.7|22
1728454970000|2024-10-09 06:22:50|107297.2|107272.2|107307.4|107282.4|107307.4|107282.4|107297.2|107272.2|18
1728454980000|2024-10-09 06:23:00|107307.7|107282.7|107304.1|107279.1|107313.5|107288.5|107303|107278|28
1728454990000|2024-10-09 06:23:10|107304.3|107279.3|107309.7|107284.7|107313.2|107288.2|107304.3|107279.3|22
1728455000000|2024-10-09 06:23:20|107310.1|107285.1|107308.7|107283.7|107310.1|107285.1|107308.7|107283.7|6
1728455010000|2024-10-09 06:23:30|107308.9|107283.9|107318|107293|107319.8|107294.8|107308.9|107283.9|18
1728455020000|2024-10-09 06:23:40|107318.9|107293.9|107328|107303|107328|107303|107318|107293|14
1728455030000|2024-10-09 06:23:50|107327.8|107302.8|107331.6|107306.6|107332.7|107307.7|107326.7|107301.7|20
1728455040000|2024-10-09 06:24:00|107331.4|107306.4|107327.3|107302.3|107332.7|107307.7|107327.3|107302.3|17
1728455050000|2024-10-09 06:24:10|107327.7|107302.7|107326.9|107301.9|107327.7|107302.7|107326.4|107301.4|14
1728455060000|2024-10-09 06:24:20|107326.8|107301.8|107319.8|107294.8|107326.8|107301.8|107319.2|107294.2|15
1728455070000|2024-10-09 06:24:30|107320.1|107295.1|107318.9|107293.9|107321.2|107296.2|107318.9|107293.9|10
1728455080000|2024-10-09 06:24:40|107318.6|107293.6|107313.3|107288.3|107318.6|107293.6|107307.4|107282.4|16
1728455090000|2024-10-09 06:24:50|107313.7|107288.7|107320.1|107295.1|107321.1|107296.1|107313.7|107288.7|23
1728455100000|2024-10-09 06:25:00|107320.3|107295.3|107314.9|107289.9|107320.9|107295.9|107314.9|107289.9|24
1728455110000|2024-10-09 06:25:10|107313.2|107288.2|107304.6|107279.6|107313.2|107288.2|107303.5|107278.5|25
1728455120000|2024-10-09 06:25:20|107304.7|107279.7|107307.4|107282.4|107307.8|107282.8|107304.7|107279.7|21
1728455130000|2024-10-09 06:25:30|107309.1|107284.1|107299|107274|107320.7|107295.7|107299|107274|31
1728455140000|2024-10-09 06:25:40|107299.8|107274.8|107300.1|107275.1|107300.1|107275.1|107298.2|107273.2|19
1728455150000|2024-10-09 06:25:50|107299.7|107274.7|107285.4|107260.4|107299.7|107274.7|107285.3|107260.3|30
1728455160000|2024-10-09 06:26:00|107284.9|107259.9|107285.1|107260.1|107285.8|107260.8|107282.7|107257.7|25
1728455170000|2024-10-09 06:26:10|107285.4|107260.4|107276.3|107251.3|107286|107261|107276.3|107251.3|18
1728455180000|2024-10-09 06:26:20|107275.5|107250.5|107273.5|107248.5|107275.6|107250.6|107265.2|107240.2|21
1728455190000|2024-10-09 06:26:30|107273.6|107248.6|107272.7|107247.7|107274.3|107249.3|107269.9|107244.9|18
1728455200000|2024-10-09 06:26:40|107272.6|107247.6|107272.4|107247.4|107272.7|107247.7|107272|107247|8
1728455210000|2024-10-09 06:26:50|107272.9|107247.9|107273.9|107248.9|107277.7|107252.7|107272.9|107247.9|11
1728455220000|2024-10-09 06:27:00|107273.6|107248.6|107276.8|107251.8|107277|107252|107273.4|107248.4|8
1728455230000|2024-10-09 06:27:10|107276.7|107251.7|107272.4|107247.4|107276.7|107251.7|107271.7|107246.7|13
1728455240000|2024-10-09 06:27:20|107272.2|107247.2|107270.3|107245.3|107272.2|107247.2|107266|107241|18
1728455250000|2024-10-09 06:27:30|107270.4|107245.4|107270.2|107245.2|107270.9|107245.9|107269.5|107244.5|8
1728455260000|2024-10-09 06:27:40|107270.4|107245.4|107272.2|107247.2|107272.2|107247.2|107269.2|107244.2|14
1728455270000|2024-10-09 06:27:50|107272.6|107247.6|107269.6|107244.6|107273.6|107248.6|107269.6|107244.6|13
1728455280000|2024-10-09 06:28:00|107269.5|107244.5|107267.3|107242.3|107269.5|107244.5|107265.7|107240.7|19
1728455290000|2024-10-09 06:28:10|107268.1|107243.1|107268.7|107243.7|107269.9|107244.9|107268.1|107243.1|24
1728455300000|2024-10-09 06:28:20|107268.9|107243.9|107269.4|107244.4|107278.6|107253.6|107268.9|107243.9|24
1728455310000|2024-10-09 06:28:30|107269.1|107244.1|107268.6|107243.6|107269.5|107244.5|107268.5|107243.5|8
1728455320000|2024-10-09 06:28:40|107268.7|107243.7|107285|107260|107285|107260|107268.7|107243.7|32
1728455330000|2024-10-09 06:28:50|107284.5|107259.5|107280.9|107255.9|107284.5|107259.5|107280.9|107255.9|15
1728455340000|2024-10-09 06:29:00|107281.1|107256.1|107282.4|107257.4|107283.2|107258.2|107279.9|107254.9|24
1728455350000|2024-10-09 06:29:10|107282.1|107257.1|107280.7|107255.7|107285|107260|107280.7|107255.7|25
1728455360000|2024-10-09 06:29:20|107280.9|107255.9|107266.7|107241.7|107280.9|107255.9|107266.7|107241.7|20
1728455370000|2024-10-09 06:29:30|107265.6|107240.6|107274.1|107249.1|107274.8|107249.8|107264.3|107239.3|19
1728455380000|2024-10-09 06:29:40|107274.2|107249.2|107277.3|107252.3|107277.3|107252.3|107274.2|107249.2|17
1728455390000|2024-10-09 06:29:50|107277.9|107252.9|107276.2|107251.2|107278.4|107253.4|107276.2|107251.2|14
1728455400000|2024-10-09 06:30:00|107276.3|107251.3|107274.4|107249.4|107277.4|107252.4|107274.4|107249.4|15
1728455410000|2024-10-09 06:30:10|107272.7|107247.7|107270.7|107245.7|107273|107248|107269.7|107244.7|15
1728455420000|2024-10-09 06:30:20|107271.9|107246.9|107286.3|107261.3|107288.9|107263.9|107271.7|107246.7|12
1728455430000|2024-10-09 06:30:30|107286|107261|107276|107251|107286|107261|107274.4|107249.4|14
1728455440000|2024-10-09 06:30:40|107275.9|107250.9|107280.9|107255.9|107280.9|107255.9|107275.9|107250.9|12
1728455450000|2024-10-09 06:30:50|107281|107256|107283|107258|107284.6|107259.6|107278.9|107253.9|14
1728455460000|2024-10-09 06:31:00|107282.6|107257.6|107286|107261|107286|107261|107282.5|107257.5|11
1728455470000|2024-10-09 06:31:10|107285.5|107260.5|107285.9|107260.9|107286.7|107261.7|107285.3|107260.3|13
1728455480000|2024-10-09 06:31:20|107288.1|107263.1|107327.1|107302.1|107327.1|107302.1|107288.1|107263.1|37
1728455490000|2024-10-09 06:31:30|107327|107302|107322.7|107297.7|107327|107302|107319.9|107294.9|21
1728455500000|2024-10-09 06:31:40|107323|107298|107325.9|107300.9|107325.9|107300.9|107323|107298|12
1728455510000|2024-10-09 06:31:50|107326.1|107301.1|107325.1|107300.1|107327.1|107302.1|107324.8|107299.8|14
1728455520000|2024-10-09 06:32:00|107326.3|107301.3|107337.2|107312.2|107338.3|107313.3|107326.2|107301.2|29
1728455530000|2024-10-09 06:32:10|107337.7|107312.7|107333.5|107308.5|107337.8|107312.8|107333.4|107308.4|23
1728455540000|2024-10-09 06:32:20|107332.1|107307.1|107333.6|107308.6|107333.7|107308.7|107330.3|107305.3|16
1728455550000|2024-10-09 06:32:30|107333.9|107308.9|107333.1|107308.1|107337.1|107312.1|107330.2|107305.2|49
1728455560000|2024-10-09 06:32:40|107333|107308|107338|107313|107339.4|107314.4|107333|107308|56
1728455570000|2024-10-09 06:32:50|107338.1|107313.1|107348.7|107323.7|107349|107324|107337.1|107312.1|39
1728455580000|2024-10-09 06:33:00|107348.8|107323.8|107338.5|107313.5|107350.6|107325.6|107338.5|107313.5|37
1728455590000|2024-10-09 06:33:10|107337.8|107312.8|107335.8|107310.8|107338.9|107313.9|107334.7|107309.7|29
1728455600000|2024-10-09 06:33:20|107336|107311|107325.6|107300.6|107337|107312|107325.6|107300.6|33
1728455610000|2024-10-09 06:33:30|107323|107298|107319.6|107294.6|107323|107298|107308|107283|33
1728455620000|2024-10-09 06:33:40|107318.5|107293.5|107311.4|107286.4|107319.6|107294.6|107310.7|107285.7|19
1728455630000|2024-10-09 06:33:50|107311.9|107286.9|107309.8|107284.8|107312.4|107287.4|107309|107284|16
1728455640000|2024-10-09 06:34:00|107310|107285|107308.9|107283.9|107310.3|107285.3|107308.9|107283.9|9
1728455650000|2024-10-09 06:34:10|107309.2|107284.2|107308.6|107283.6|107310.3|107285.3|107308.6|107283.6|7
1728455660000|2024-10-09 06:34:20|107307.9|107282.9|107307.8|107282.8|107308.8|107283.8|107304.6|107279.6|17
1728455670000|2024-10-09 06:34:30|107308.9|107283.9|107309|107284|107309.1|107284.1|107308.2|107283.2|7
1728455680000|2024-10-09 06:34:40|107308.9|107283.9|107311|107286|107311|107286|107308.8|107283.8|14
1728455690000|2024-10-09 06:34:50|107310.2|107285.2|107313.2|107288.2|107315.4|107290.4|107309.8|107284.8|18
1728455700000|2024-10-09 06:35:00|107312.9|107287.9|107342.6|107317.6|107342.6|107317.6|107311.2|107286.2|25
1728455710000|2024-10-09 06:35:10|107343|107318|107345.9|107320.9|107347|107322|107343|107318|12
1728455720000|2024-10-09 06:35:20|107346|107321|107343.6|107318.6|107346.9|107321.9|107343.6|107318.6|9
1728455730000|2024-10-09 06:35:30|107343.2|107318.2|107338.1|107313.1|107343.2|107318.2|107337.8|107312.8|15
1728455740000|2024-10-09 06:35:40|107338.2|107313.2|107338.3|107313.3|107338.3|107313.3|107335.7|107310.7|17
1728455750000|2024-10-09 06:35:50|107341|107316|107341.8|107316.8|107342.4|107317.4|107341|107316|10
1728455760000|2024-10-09 06:36:00|107342|107317|107336.9|107311.9|107343.1|107318.1|107336.2|107311.2|13
1728455770000|2024-10-09 06:36:10|107336.2|107311.2|107338.5|107313.5|107338.5|107313.5|107336|107311|7
1728455780000|2024-10-09 06:36:20|107338.2|107313.2|107334.2|107309.2|107338.2|107313.2|107334.2|107309.2|6
1728455790000|2024-10-09 06:36:30|107334|107309|107327.7|107302.7|107334|107309|107327.4|107302.4|16
1728455800000|2024-10-09 06:36:40|107327.6|107302.6|107332.8|107307.8|107333.4|107308.4|107327.6|107302.6|19
1728455810000|2024-10-09 06:36:50|107332.9|107307.9|107335.6|107310.6|107337.1|107312.1|107327.5|107302.5|22
1728455820000|2024-10-09 06:37:00|107335.4|107310.4|107331.1|107306.1|107336.1|107311.1|107329.3|107304.3|17
1728455830000|2024-10-09 06:37:10|107331.3|107306.3|107331.5|107306.5|107332.6|107307.6|107331.1|107306.1|20
1728455840000|2024-10-09 06:37:20|107332.4|107307.4|107335.4|107310.4|107337.6|107312.6|107332.4|107307.4|20
1728455850000|2024-10-09 06:37:30|107335.3|107310.3|107330.9|107305.9|107335.3|107310.3|107330.9|107305.9|10
1728455860000|2024-10-09 06:37:40|107331|107306|107330.4|107305.4|107331.1|107306.1|107330.4|107305.4|6
1728455870000|2024-10-09 06:37:50|107330.8|107305.8|107329.6|107304.6|107330.8|107305.8|107328.8|107303.8|10
1728455880000|2024-10-09 06:38:00|107329.8|107304.8|107325.6|107300.6|107330.4|107305.4|107324.6|107299.6|14
1728455890000|2024-10-09 06:38:10|107325.7|107300.7|107331.8|107306.8|107331.8|107306.8|107325.7|107300.7|17
1728455900000|2024-10-09 06:38:20|107332|107307|107333.4|107308.4|107334.2|107309.2|107332|107307|14
1728455910000|2024-10-09 06:38:30|107333.6|107308.6|107332.1|107307.1|107333.9|107308.9|107332.1|107307.1|10
1728455920000|2024-10-09 06:38:40|107332|107307|107332.2|107307.2|107332.3|107307.3|107331.7|107306.7|8
1728455930000|2024-10-09 06:38:50|107332.1|107307.1|107331.7|107306.7|107333.7|107308.7|107331.4|107306.4|8
1728455940000|2024-10-09 06:39:00|107331.9|107306.9|107327.3|107302.3|107331.9|107306.9|107327.3|107302.3|10
1728455950000|2024-10-09 06:39:10|107328.1|107303.1|107326.9|107301.9|107329.8|107304.8|107326.9|107301.9|10
1728455960000|2024-10-09 06:39:20|107326.3|107301.3|107327|107302|107327|107302|107326.3|107301.3|3
1728455970000|2024-10-09 06:39:30|107326.9|107301.9|107327|107302|107327|107302|107326.9|107301.9|2
1728455980000|2024-10-09 06:39:40|107325.5|107300.5|107326.2|107301.2|107326.4|107301.4|107325.2|107300.2|8
1728455990000|2024-10-09 06:39:50|107325.8|107300.8|107324.9|107299.9|107325.8|107300.8|107324.7|107299.7|4
1728456000000|2024-10-09 06:40:00|107324.8|107299.8|107315.9|107290.9|107324.8|107299.8|107304.6|107279.6|27
1728456010000|2024-10-09 06:40:10|107315.7|107290.7|107313.3|107288.3|107317.3|107292.3|107313.3|107288.3|27
1728456020000|2024-10-09 06:40:20|107313.5|107288.5|107311.6|107286.6|107313.8|107288.8|107309.1|107284.1|19
1728456030000|2024-10-09 06:40:30|107312.5|107287.5|107308.4|107283.4|107317|107292|107307.8|107282.8|19
1728456040000|2024-10-09 06:40:40|107308.6|107283.6|107303.4|107278.4|107308.9|107283.9|107301.9|107276.9|17
1728456050000|2024-10-09 06:40:50|107303.6|107278.6|107294.2|107269.2|107303.6|107278.6|107292.8|107267.8|16
1728456060000|2024-10-09 06:41:00|107294.1|107269.1|107292.6|107267.6|107294.6|107269.6|107292.3|107267.3|11
1728456070000|2024-10-09 06:41:10|107293.3|107268.3|107294.5|107269.5|107294.9|107269.9|107290|107265|23
1728456080000|2024-10-09 06:41:20|107295.3|107270.3|107277.7|107252.7|107295.3|107270.3|107275.9|107250.9|31
1728456090000|2024-10-09 06:41:30|107278.9|107253.9|107292.5|107267.5|107299.2|107274.2|107278.9|107253.9|29
1728456100000|2024-10-09 06:41:40|107292.6|107267.6|107288.5|107263.5|107292.6|107267.6|107287.3|107262.3|26
1728456110000|2024-10-09 06:41:50|107288.4|107263.4|107278.4|107253.4|107290.6|107265.6|107278.4|107253.4|38
1728456120000|2024-10-09 06:42:00|107278.3|107253.3|107273.7|107248.7|107279.1|107254.1|107271.1|107246.1|31
1728456130000|2024-10-09 06:42:10|107273|107248|107266.9|107241.9|107273.7|107248.7|107266.9|107241.9|29
1728456140000|2024-10-09 06:42:20|107267|107242|107266.2|107241.2|107267.4|107242.4|107266.2|107241.2|17
1728456150000|2024-10-09 06:42:30|107267|107242|107288.7|107263.7|107289.8|107264.8|107267|107242|30
1728456160000|2024-10-09 06:42:40|107288.9|107263.9|107288.4|107263.4|107292.8|107267.8|107288.4|107263.4|22
1728456170000|2024-10-09 06:42:50|107288.2|107263.2|107291|107266|107292.4|107267.4|107287.3|107262.3|32
1728456180000|2024-10-09 06:43:00|107291.5|107266.5|107285.8|107260.8|107291.7|107266.7|107281.9|107256.9|27
1728456190000|2024-10-09 06:43:10|107285.7|107260.7|107296.7|107271.7|107296.7|107271.7|107285.7|107260.7|17
1728456200000|2024-10-09 06:43:20|107296.8|107271.8|107317.3|107292.3|107317.5|107292.5|107296.4|107271.4|30
1728456210000|2024-10-09 06:43:30|107317.2|107292.2|107316.4|107291.4|107318.3|107293.3|107316.1|107291.1|18
1728456220000|2024-10-09 06:43:40|107317.2|107292.2|107309.1|107284.1|107317.3|107292.3|107307.1|107282.1|15
1728456230000|2024-10-09 06:43:50|107309|107284|107316.6|107291.6|107316.6|107291.6|107306.8|107281.8|28
1728456240000|2024-10-09 06:44:00|107316.3|107291.3|107299.1|107274.1|107318.3|107293.3|107296.5|107271.5|41
1728456250000|2024-10-09 06:44:10|107299|107274|107302.3|107277.3|107302.3|107277.3|107299|107274|15
1728456260000|2024-10-09 06:44:20|107302.5|107277.5|107307.7|107282.7|107307.7|107282.7|107301.8|107276.8|19
1728456270000|2024-10-09 06:44:30|107308.8|107283.8|107314.4|107289.4|107318.9|107293.9|107308.8|107283.8|22
1728456280000|2024-10-09 06:44:40|107314.1|107289.1|107320.5|107295.5|107321.2|107296.2|107314.1|107289.1|23
1728456290000|2024-10-09 06:44:50|107319.5|107294.5|107323.5|107298.5|107323.7|107298.7|107319.4|107294.4|22
1728456300000|2024-10-09 06:45:00|107324.2|107299.2|107328.7|107303.7|107329.6|107304.6|107324.2|107299.2|27
1728456310000|2024-10-09 06:45:10|107328.5|107303.5|107326.8|107301.8|107329|107304|107326.4|107301.4|14
1728456320000|2024-10-09 06:45:20|107326.5|107301.5|107320.3|107295.3|107330.2|107305.2|107319.7|107294.7|31
1728456330000|2024-10-09 06:45:30|107319.7|107294.7|107326.3|107301.3|107328.1|107303.1|107317.2|107292.2|27
1728456340000|2024-10-09 06:45:40|107327.6|107302.6|107324.3|107299.3|107329.1|107304.1|107324.3|107299.3|25
1728456350000|2024-10-09 06:45:50|107324.1|107299.1|107325.5|107300.5|107327.5|107302.5|107322.9|107297.9|26
1728456360000|2024-10-09 06:46:00|107325.6|107300.6|107347.6|107322.6|107348.9|107323.9|107325.5|107300.5|28
1728456370000|2024-10-09 06:46:10|107347.5|107322.5|107343.1|107318.1|107348.4|107323.4|107343|107318|13
1728456380000|2024-10-09 06:46:20|107343.6|107318.6|107337.6|107312.6|107343.6|107318.6|107337.6|107312.6|22
1728456390000|2024-10-09 06:46:30|107337.8|107312.8|107343.4|107318.4|107349|107324|107337.8|107312.8|26
1728456400000|2024-10-09 06:46:40|107342.8|107317.8|107337.3|107312.3|107342.8|107317.8|107335.5|107310.5|23
1728456410000|2024-10-09 06:46:50|107337.4|107312.4|107348.8|107323.8|107348.8|107323.8|107337.4|107312.4|22
1728456420000|2024-10-09 06:47:00|107349.1|107324.1|107347.8|107322.8|107349.1|107324.1|107347.8|107322.8|10
1728456430000|2024-10-09 06:47:10|107348.1|107323.1|107348|107323|107348.8|107323.8|107346.9|107321.9|21
1728456440000|2024-10-09 06:47:20|107347.7|107322.7|107350.6|107325.6|107350.6|107325.6|107347.7|107322.7|17
1728456450000|2024-10-09 06:47:30|107350.5|107325.5|107349.4|107324.4|107350.5|107325.5|107348.6|107323.6|22
1728456460000|2024-10-09 06:47:40|107350.3|107325.3|107341.7|107316.7|107350.3|107325.3|107341.5|107316.5|28
1728456470000|2024-10-09 06:47:50|107342|107317|107337.4|107312.4|107342|107317|107333.6|107308.6|17
1728456480000|2024-10-09 06:48:00|107336.6|107311.6|107329.6|107304.6|107339.5|107314.5|107329.4|107304.4|31
1728456490000|2024-10-09 06:48:10|107329|107304|107326.8|107301.8|107329|107304|107326.1|107301.1|14
1728456500000|2024-10-09 06:48:20|107326.7|107301.7|107331.4|107306.4|107331.4|107306.4|107326.7|107301.7|11
1728456510000|2024-10-09 06:48:30|107330.3|107305.3|107338.6|107313.6|107338.6|107313.6|107330.2|107305.2|16
1728456520000|2024-10-09 06:48:40|107337.8|107312.8|107346.4|107321.4|107346.7|107321.7|107337.8|107312.8|24
1728456530000|2024-10-09 06:48:50|107346.6|107321.6|107345.7|107320.7|107346.6|107321.6|107345.1|107320.1|18
1728456540000|2024-10-09 06:49:00|107345.9|107320.9|107338.9|107313.9|107346.1|107321.1|107338.9|107313.9|26
1728456550000|2024-10-09 06:49:10|107339.8|107314.8|107333.7|107308.7|107339.8|107314.8|107333.2|107308.2|30
1728456560000|2024-10-09 06:49:20|107333.4|107308.4|107334.6|107309.6|107335.1|107310.1|107331.6|107306.6|16
1728456570000|2024-10-09 06:49:30|107334.7|107309.7|107341.4|107316.4|107344.7|107319.7|107334.7|107309.7|25
1728456580000|2024-10-09 06:49:40|107341|107316|107341.5|107316.5|107342.2|107317.2|107340|107315|19
1728456590000|2024-10-09 06:49:50|107341.6|107316.6|107337.6|107312.6|107343.8|107318.8|107335.9|107310.9|22
1728456600000|2024-10-09 06:50:00|107339.2|107314.2|107343.4|107318.4|107350.4|107325.4|107339.2|107314.2|24
1728456610000|2024-10-09 06:50:10|107343.2|107318.2|107336.8|107311.8|107343.2|107318.2|107336.4|107311.4|23
1728456620000|2024-10-09 06:50:20|107337.1|107312.1|107328.5|107303.5|107339|107314|107328.5|107303.5|19
1728456630000|2024-10-09 06:50:30|107328.7|107303.7|107330.4|107305.4|107334.8|107309.8|107328.7|107303.7|20
1728456640000|2024-10-09 06:50:40|107329.6|107304.6|107332.3|107307.3|107332.7|107307.7|107329.6|107304.6|10
1728456650000|2024-10-09 06:50:50|107332.6|107307.6|107335.2|107310.2|107335.2|107310.2|107322.5|107297.5|25
1728456660000|2024-10-09 06:51:00|107338.3|107313.3|107319.1|107294.1|107343.8|107318.8|107319.1|107294.1|19
1728456670000|2024-10-09 06:51:10|107317.8|107292.8|107318.9|107293.9|107322.9|107297.9|107317.8|107292.8|15
1728456680000|2024-10-09 06:51:20|107320.2|107295.2|107321.7|107296.7|107325.3|107300.3|107317.6|107292.6|35
1728456690000|2024-10-09 06:51:30|107321.4|107296.4|107334.2|107309.2|107334.2|107309.2|107321|107296|21
1728456700000|2024-10-09 06:51:40|107333.9|107308.9|107338.5|107313.5|107338.5|107313.5|107333.4|107308.4|21
1728456710000|2024-10-09 06:51:50|107338.4|107313.4|107334.6|107309.6|107338.5|107313.5|107332.2|107307.2|16
1728456720000|2024-10-09 06:52:00|107335|107310|107338.7|107313.7|107338.7|107313.7|107331.7|107306.7|21
1728456730000|2024-10-09 06:52:10|107339|107314|107340.9|107315.9|107341.8|107316.8|107339|107314|12
1728456740000|2024-10-09 06:52:20|107341.2|107316.2|107342|107317|107342.1|107317.1|107341.2|107316.2|14
1728456750000|2024-10-09 06:52:30|107342.1|107317.1|107343.9|107318.9|107343.9|107318.9|107342.1|107317.1|7
1728456760000|2024-10-09 06:52:40|107344|107319|107344.7|107319.7|107344.8|107319.8|107342.8|107317.8|15
1728456770000|2024-10-09 06:52:50|107344.8|107319.8|107360.1|107335.1|107360.1|107335.1|107343.8|107318.8|21
1728456780000|2024-10-09 06:53:00|107360.5|107335.5|107369.1|107344.1|107369.1|107344.1|107360.5|107335.5|23
1728456790000|2024-10-09 06:53:10|107368.1|107343.1|107370.5|107345.5|107372.4|107347.4|107367.8|107342.8|22
1728456800000|2024-10-09 06:53:20|107370.7|107345.7|107375.1|107350.1|107375.1|107350.1|107370.5|107345.5|13
1728456810000|2024-10-09 06:53:30|107375.2|107350.2|107390.7|107365.7|107391.8|107366.8|107374.3|107349.3|9
1728456820000|2024-10-09 06:53:40|107390.8|107365.8|107385.3|107360.3|107390.9|107365.9|107385.3|107360.3|13
1728456830000|2024-10-09 06:53:50|107385|107360|107385.6|107360.6|107387|107362|107384.7|107359.7|8
1728456840000|2024-10-09 06:54:00|107385.4|107360.4|107387.5|107362.5|107387.5|107362.5|107385.2|107360.2|16
1728456850000|2024-10-09 06:54:10|107387.4|107362.4|107389.5|107364.5|107391.5|107366.5|107387.4|107362.4|7
1728456860000|2024-10-09 06:54:20|107391.7|107366.7|107398.7|107373.7|107400.2|107375.2|107391.7|107366.7|20
1728456870000|2024-10-09 06:54:30|107398.6|107373.6|107398.5|107373.5|107398.6|107373.6|107398.2|107373.2|4
1728456880000|2024-10-09 06:54:40|107398.4|107373.4|107398.1|107373.1|107398.4|107373.4|107396.9|107371.9|5
1728456890000|2024-10-09 06:54:50|107398|107373|107393|107368|107398.2|107373.2|107392|107367|12
1728456900000|2024-10-09 06:55:00|107393.3|107368.3|107394|107369|107394|107369|107392.5|107367.5|6
1728456910000|2024-10-09 06:55:10|107394.7|107369.7|107416.9|107391.9|107417.2|107392.2|107394.7|107369.7|29
1728456920000|2024-10-09 06:55:20|107416.6|107391.6|107423.8|107398.8|107423.8|107398.8|107416.6|107391.6|7
1728456930000|2024-10-09 06:55:30|107423.9|107398.9|107423.2|107398.2|107425.9|107400.9|107423.2|107398.2|14
1728456940000|2024-10-09 06:55:40|107422.7|107397.7|107415.7|107390.7|107423|107398|107414.4|107389.4|19
1728456950000|2024-10-09 06:55:50|107415|107390|107399.6|107374.6|107415|107390|107399.3|107374.3|28
1728456960000|2024-10-09 06:56:00|107399.7|107374.7|107402.6|107377.6|107404.6|107379.6|107398.8|107373.8|19
1728456970000|2024-10-09 06:56:10|107403.2|107378.2|107401|107376|107403.4|107378.4|107400.9|107375.9|11
1728456980000|2024-10-09 06:56:20|107400.8|107375.8|107407|107382|107407|107382|107400.6|107375.6|19
1728456990000|2024-10-09 06:56:30|107406.6|107381.6|107408|107383|107408.3|107383.3|107405.1|107380.1|14
1728457000000|2024-10-09 06:56:40|107407.8|107382.8|107392.1|107367.1|107407.8|107382.8|107391.4|107366.4|15
1728457010000|2024-10-09 06:56:50|107391.9|107366.9|107407.4|107382.4|107407.4|107382.4|107391.9|107366.9|25
1728457020000|2024-10-09 06:57:00|107407.1|107382.1|107414.1|107389.1|107417.1|107392.1|107406.2|107381.2|26
1728457030000|2024-10-09 06:57:10|107414.4|107389.4|107419.6|107394.6|107422.2|107397.2|107414.4|107389.4|26
1728457040000|2024-10-09 06:57:20|107419.4|107394.4|107416.1|107391.1|107420.1|107395.1|107415.9|107390.9|12
1728457050000|2024-10-09 06:57:30|107415.7|107390.7|107426.8|107401.8|107426.8|107401.8|107415.7|107390.7|25
1728457060000|2024-10-09 06:57:40|107426.9|107401.9|107432.2|107407.2|107432.4|107407.4|107426.4|107401.4|18
1728457070000|2024-10-09 06:57:50|107431.7|107406.7|107435.7|107410.7|107436.1|107411.1|107430.1|107405.1|16
1728457080000|2024-10-09 06:58:00|107435.5|107410.5|107412.2|107387.2|107435.9|107410.9|107411.5|107386.5|16
1728457090000|2024-10-09 06:58:10|107412.5|107387.5|107416.5|107391.5|107418|107393|107411.8|107386.8|18
1728457100000|2024-10-09 06:58:20|107416.4|107391.4|107410.7|107385.7|107416.4|107391.4|107409.2|107384.2|30
1728457110000|2024-10-09 06:58:30|107411.4|107386.4|107408.9|107383.9|107414.2|107389.2|107408.9|107383.9|27
1728457120000|2024-10-09 06:58:40|107408.3|107383.3|107410.3|107385.3|107416.2|107391.2|107408.3|107383.3|24
1728457130000|2024-10-09 06:58:50|107409.9|107384.9|107412.4|107387.4|107415.2|107390.2|107409.5|107384.5|28
1728457140000|2024-10-09 06:59:00|107413.3|107388.3|107405.7|107380.7|107415.6|107390.6|107404|107379|28
1728457150000|2024-10-09 06:59:10|107405.9|107380.9|107404.1|107379.1|107410.2|107385.2|107403.1|107378.1|26
1728457160000|2024-10-09 06:59:20|107404.3|107379.3|107416.1|107391.1|107416.5|107391.5|107404.3|107379.3|24
1728457170000|2024-10-09 06:59:30|107416.3|107391.3|107423.2|107398.2|107424.9|107399.9|107408.7|107383.7|23
1728457180000|2024-10-09 06:59:40|107422.6|107397.6|107436.2|107411.2|107437.4|107412.4|107421.3|107396.3|27
1728457190000|2024-10-09 06:59:50|107436.3|107411.3|107435.2|107410.2|107441.3|107416.3|107430.7|107405.7|28
1728457200000|2024-10-09 07:00:00|107434.5|107409.5|107417.3|107392.3|107437.1|107412.1|107416|107391|48
1728457210000|2024-10-09 07:00:10|107418.8|107393.8|107423.5|107398.5|107429.1|107404.1|107414.8|107389.8|36
1728457220000|2024-10-09 07:00:20|107425.1|107400.1|107426.7|107401.7|107427.3|107402.3|107421.9|107396.9|32
1728457230000|2024-10-09 07:00:30|107427.6|107402.6|107424.6|107399.6|107427.6|107402.6|107424.4|107399.4|19
1728457240000|2024-10-09 07:00:40|107425.8|107400.8|107434.7|107409.7|107434.7|107409.7|107425.8|107400.8|18
1728457250000|2024-10-09 07:00:50|107434.6|107409.6|107437.3|107412.3|107437.3|107412.3|107434.6|107409.6|12
1728457260000|2024-10-09 07:01:00|107436|107411|107447.1|107422.1|107447.1|107422.1|107436|107411|16
1728457270000|2024-10-09 07:01:10|107446.9|107421.9|107446.8|107421.8|107447.9|107422.9|107431.4|107406.4|22
1728457280000|2024-10-09 07:01:20|107446.5|107421.5|107444.4|107419.4|107448.5|107423.5|107442.4|107417.4|36
1728457290000|2024-10-09 07:01:30|107445.3|107420.3|107443.5|107418.5|107451|107426|107441|107416|22
1728457300000|2024-10-09 07:01:40|107443.6|107418.6|107451.8|107426.8|107455.9|107430.9|107443.6|107418.6|31
1728457310000|2024-10-09 07:01:50|107451.6|107426.6|107448.8|107423.8|107451.6|107426.6|107448.8|107423.8|17
1728457320000|2024-10-09 07:02:00|107448|107423|107455.6|107430.6|107457.3|107432.3|107448|107423|29
1728457330000|2024-10-09 07:02:10|107456.4|107431.4|107452.2|107427.2|107457.2|107432.2|107450.7|107425.7|30
1728457340000|2024-10-09 07:02:20|107453.1|107428.1|107465.8|107440.8|107468.1|107443.1|107453|107428|26
1728457350000|2024-10-09 07:02:30|107465.4|107440.4|107469.2|107444.2|107469.2|107444.2|107464.4|107439.4|20
1728457360000|2024-10-09 07:02:40|107468.9|107443.9|107477|107452|107479|107454|107468.9|107443.9|17
1728457370000|2024-10-09 07:02:50|107477.1|107452.1|107470.3|107445.3|107478.6|107453.6|107467.1|107442.1|14
1728457380000|2024-10-09 07:03:00|107469.5|107444.5|107469.3|107444.3|107471.6|107446.6|107469.3|107444.3|12
1728457390000|2024-10-09 07:03:10|107469.6|107444.6|107473.5|107448.5|107473.9|107448.9|107469.6|107444.6|9
1728457400000|2024-10-09 07:03:20|107473.6|107448.6|107477.8|107452.8|107477.8|107452.8|107473.6|107448.6|5
1728457410000|2024-10-09 07:03:30|107476.6|107451.6|107497.5|107472.5|107499.9|107474.9|107476.6|107451.6|32
1728457420000|2024-10-09 07:03:40|107497.4|107472.4|107476.5|107451.5|107499.5|107474.5|107476.5|107451.5|31
1728457430000|2024-10-09 07:03:50|107477.8|107452.8|107480.6|107455.6|107485.3|107460.3|107470.7|107445.7|43
1728457440000|2024-10-09 07:04:00|107480.4|107455.4|107473.7|107448.7|107480.4|107455.4|107470.8|107445.8|32
1728457450000|2024-10-09 07:04:10|107473.3|107448.3|107450|107425|107474.5|107449.5|107449.9|107424.9|28
1728457460000|2024-10-09 07:04:20|107449.9|107424.9|107419.5|107394.5|107449.9|107424.9|107417.5|107392.5|30
1728457470000|2024-10-09 07:04:30|107418.5|107393.5|107414|107389|107418.8|107393.8|107400.2|107375.2|26
1728457480000|2024-10-09 07:04:40|107414.1|107389.1|107413.2|107388.2|107417.2|107392.2|107411|107386|24
1728457490000|2024-10-09 07:04:50|107413|107388|107420.1|107395.1|107421|107396|107406.3|107381.3|33
1728457500000|2024-10-09 07:05:00|107421.2|107396.2|107428.7|107403.7|107429.4|107404.4|107421.2|107396.2|23
1728457510000|2024-10-09 07:05:10|107427.2|107402.2|107416|107391|107427.3|107402.3|107416|107391|31
1728457520000|2024-10-09 07:05:20|107414.5|107389.5|107421|107396|107421.8|107396.8|107413.9|107388.9|16
1728457530000|2024-10-09 07:05:30|107420.7|107395.7|107430.1|107405.1|107433.5|107408.5|107420.5|107395.5|33
1728457540000|2024-10-09 07:05:40|107430.2|107405.2|107426.1|107401.1|107430.2|107405.2|107422.7|107397.7|20
1728457550000|2024-10-09 07:05:50|107426|107401|107439|107414|107440.3|107415.3|107425.1|107400.1|26
1728457560000|2024-10-09 07:06:00|107437.8|107412.8|107422.1|107397.1|107437.9|107412.9|107422.1|107397.1|38
1728457570000|2024-10-09 07:06:10|107422.2|107397.2|107421|107396|107423.6|107398.6|107421|107396|24
1728457580000|2024-10-09 07:06:20|107421.2|107396.2|107423.8|107398.8|107424.1|107399.1|107419.6|107394.6|21
1728457590000|2024-10-09 07:06:30|107423.5|107398.5|107428.9|107403.9|107428.9|107403.9|107423.4|107398.4|16
1728457600000|2024-10-09 07:06:40|107428.8|107403.8|107430.3|107405.3|107431|107406|107416.6|107391.6|33
1728457610000|2024-10-09 07:06:50|107430.7|107405.7|107454.6|107429.6|107454.6|107429.6|107430.7|107405.7|27
1728457620000|2024-10-09 07:07:00|107454.9|107429.9|107460|107435|107460.1|107435.1|107449.7|107424.7|23
1728457630000|2024-10-09 07:07:10|107460.4|107435.4|107459.7|107434.7|107460.9|107435.9|107456.2|107431.2|28
1728457640000|2024-10-09 07:07:20|107460|107435|107457|107432|107460|107435|107456.5|107431.5|18
1728457650000|2024-10-09 07:07:30|107458.8|107433.8|107463.4|107438.4|107463.4|107438.4|107458.7|107433.7|12
1728457660000|2024-10-09 07:07:40|107462.9|107437.9|107468.2|107443.2|107468.8|107443.8|107462.9|107437.9|14
1728457670000|2024-10-09 07:07:50|107467.4|107442.4|107483.4|107458.4|107483.4|107458.4|107461.7|107436.7|33
1728457680000|2024-10-09 07:08:00|107484.9|107459.9|107487.3|107462.3|107488.2|107463.2|107484.3|107459.3|23
1728457690000|2024-10-09 07:08:10|107488|107463|107484.9|107459.9|107488.8|107463.8|107484.9|107459.9|16
1728457700000|2024-10-09 07:08:20|107484.6|107459.6|107494.6|107469.6|107494.6|107469.6|107484.3|107459.3|14
1728457710000|2024-10-09 07:08:30|107495.3|107470.3|107496.4|107471.4|107496.4|107471.4|107492.6|107467.6|16
1728457720000|2024-10-09 07:08:40|107495.2|107470.2|107509.9|107484.9|107514.1|107489.1|107492.3|107467.3|54
1728457730000|2024-10-09 07:08:50|107509.8|107484.8|107518.9|107493.9|107518.9|107493.9|107509.7|107484.7|26
1728457740000|2024-10-09 07:09:00|107519.7|107494.7|107530.8|107505.8|107537.6|107512.6|107519.7|107494.7|37
1728457750000|2024-10-09 07:09:10|107531|107506|107539.9|107514.9|107539.9|107514.9|107531|107506|34
1728457760000|2024-10-09 07:09:20|107539.7|107514.7|107530.8|107505.8|107544.2|107519.2|107530.8|107505.8|29
1728457770000|2024-10-09 07:09:30|107533|107508|107535.2|107510.2|107538.5|107513.5|107533|107508|17
1728457780000|2024-10-09 07:09:40|107538.5|107513.5|107545.8|107520.8|107548.8|107523.8|107535.3|107510.3|41
1728457790000|2024-10-09 07:09:50|107545.7|107520.7|107548.3|107523.3|107552.2|107527.2|107544.5|107519.5|25
1728457800000|2024-10-09 07:10:00|107548.4|107523.4|107550.9|107525.9|107556.5|107531.5|107548.4|107523.4|18
1728457810000|2024-10-09 07:10:10|107551.2|107526.2|107549.2|107524.2|107561|107536|107547.9|107522.9|31
1728457820000|2024-10-09 07:10:20|107548.4|107523.4|107553.9|107528.9|107553.9|107528.9|107548.2|107523.2|23
1728457830000|2024-10-09 07:10:30|107554.8|107529.8|107555.9|107530.9|107559|107534|107554.8|107529.8|16
1728457840000|2024-10-09 07:10:40|107555.3|107530.3|107562.8|107537.8|107565.4|107540.4|107555|107530|30
1728457850000|2024-10-09 07:10:50|107562.7|107537.7|107573.2|107548.2|107575.8|107550.8|107561.4|107536.4|28
1728457860000|2024-10-09 07:11:00|107574|107549|107581.9|107556.9|107583.2|107558.2|107574|107549|43
1728457870000|2024-10-09 07:11:10|107581.5|107556.5|107592.4|107567.4|107592.7|107567.7|107577.3|107552.3|42
1728457880000|2024-10-09 07:11:20|107594.4|107569.4|107593.1|107568.1|107595.7|107570.7|107589.9|107564.9|29
1728457890000|2024-10-09 07:11:30|107592.9|107567.9|107589.4|107564.4|107594.2|107569.2|107588.6|107563.6|20
1728457900000|2024-10-09 07:11:40|107589.6|107564.6|107567.7|107542.7|107590.6|107565.6|107567.7|107542.7|30
1728457910000|2024-10-09 07:11:50|107568.4|107543.4|107575.3|107550.3|107575.4|107550.4|107560.3|107535.3|24
1728457920000|2024-10-09 07:12:00|107575.7|107550.7|107568.8|107543.8|107575.9|107550.9|107565.2|107540.2|25
1728457930000|2024-10-09 07:12:10|107569|107544|107578.1|107553.1|107578.1|107553.1|107569|107544|26
1728457940000|2024-10-09 07:12:20|107577.9|107552.9|107575.9|107550.9|107579.5|107554.5|107572.9|107547.9|26
1728457950000|2024-10-09 07:12:30|107576|107551|107568.7|107543.7|107578.4|107553.4|107568.4|107543.4|23
1728457960000|2024-10-09 07:12:40|107568.8|107543.8|107563.6|107538.6|107569.5|107544.5|107561.7|107536.7|34
1728457970000|2024-10-09 07:12:50|107563.8|107538.8|107568.9|107543.9|107570.6|107545.6|107563.8|107538.8|26
1728457980000|2024-10-09 07:13:00|107568.7|107543.7|107567.6|107542.6|107568.7|107543.7|107562.5|107537.5|24
1728457990000|2024-10-09 07:13:10|107567.2|107542.2|107571.5|107546.5|107573.6|107548.6|107566.1|107541.1|22
1728458000000|2024-10-09 07:13:20|107571.7|107546.7|107572.4|107547.4|107572.7|107547.7|107569.5|107544.5|15
1728458010000|2024-10-09 07:13:30|107572.2|107547.2|107567.5|107542.5|107572.2|107547.2|107567.5|107542.5|11
1728458020000|2024-10-09 07:13:40|107566.9|107541.9|107564.8|107539.8|107567.8|107542.8|107564|107539|22
1728458030000|2024-10-09 07:13:50|107564.7|107539.7|107555.9|107530.9|107564.7|107539.7|107555.9|107530.9|19
1728458040000|2024-10-09 07:14:00|107556.3|107531.3|107563.9|107538.9|107565.1|107540.1|107555.3|107530.3|30
1728458050000|2024-10-09 07:14:10|107563.1|107538.1|107531.1|107506.1|107563.1|107538.1|107531.1|107488.6|37
1728458060000|2024-10-09 07:14:20|107531|107506|107531.8|107506.8|107532.7|107507.7|107529.9|107504.9|21
1728458070000|2024-10-09 07:14:30|107531.4|107506.4|107525.6|107500.6|107532.3|107507.3|107525|107500|31
1728458080000|2024-10-09 07:14:40|107525.5|107500.5|107522.4|107497.4|107525.9|107500.9|107519.8|107494.8|26
1728458090000|2024-10-09 07:14:50|107522.5|107497.5|107531.4|107506.4|107531.4|107506.4|107522.5|107497.5|28
1728458100000|2024-10-09 07:15:00|107530.6|107505.6|107522.6|107497.6|107530.6|107505.6|107522.6|107497.6|18
1728458110000|2024-10-09 07:15:10|107522.3|107497.3|107512.8|107487.8|107522.3|107497.3|107512.8|107487.8|18
1728458120000|2024-10-09 07:15:20|107512.6|107487.6|107515.9|107490.9|107519.2|107494.2|107512.6|107487.6|24
1728458130000|2024-10-09 07:15:30|107516.2|107491.2|107514.5|107489.5|107516.6|107491.6|107514.5|107489.5|26
1728458140000|2024-10-09 07:15:40|107514.4|107489.4|107473.7|107448.7|107514.4|107489.4|107472.8|107447.8|39
1728458150000|2024-10-09 07:15:50|107474.4|107449.4|107482.6|107457.6|107484.2|107459.2|107472.2|107447.2|35
1728458160000|2024-10-09 07:16:00|107483.5|107458.5|107488.1|107463.1|107488.9|107463.9|107483.5|107458.5|27
1728458170000|2024-10-09 07:16:10|107487.8|107462.8|107472.9|107447.9|107488.5|107463.5|107472.9|107447.9|31
1728458180000|2024-10-09 07:16:20|107472.6|107447.6|107464.4|107439.4|107473.3|107448.3|107462.1|107437.1|24
1728458190000|2024-10-09 07:16:30|107464.6|107439.6|107459.1|107434.1|107465.5|107440.5|107458.5|107433.5|22
1728458200000|2024-10-09 07:16:40|107458.8|107433.8|107449.5|107424.5|107458.8|107433.8|107449.5|107424.5|22
1728458210000|2024-10-09 07:16:50|107448.7|107423.7|107450|107425|107454.6|107429.6|107448|107423|25
1728458220000|2024-10-09 07:17:00|107449.4|107424.4|107441.7|107416.7|107449.9|107424.9|107435.2|107410.2|41
1728458230000|2024-10-09 07:17:10|107443.6|107418.6|107440.4|107415.4|107444.9|107419.9|107433.6|107408.6|30
1728458240000|2024-10-09 07:17:20|107440.8|107415.8|107432.8|107407.8|107441|107416|107431.5|107406.5|30
1728458250000|2024-10-09 07:17:30|107433.2|107408.2|107433.5|107408.5|107440.2|107415.2|107433.1|107408.1|25
1728458260000|2024-10-09 07:17:40|107433.3|107408.3|107430.8|107405.8|107433.3|107408.3|107429.2|107404.2|27
1728458270000|2024-10-09 07:17:50|107430.6|107405.6|107429.2|107404.2|107436.5|107411.5|107427.7|107402.7|29
1728458280000|2024-10-09 07:18:00|107430.4|107405.4|107415|107390|107436.9|107411.9|107413.1|107388.1|42
1728458290000|2024-10-09 07:18:10|107414.5|107389.5|107405.5|107380.5|107414.5|107389.5|107394.4|107369.4|36
1728458300000|2024-10-09 07:18:20|107408.7|107383.7|107420.2|107395.2|107423.3|107398.3|107408.7|107383.7|28
1728458310000|2024-10-09 07:18:30|107419.6|107394.6|107429.5|107404.5|107429.5|107404.5|107419.6|107394.6|15
1728458320000|2024-10-09 07:18:40|107429.9|107404.9|107430.3|107405.3|107433.7|107408.7|107426.7|107401.7|22
1728458330000|2024-10-09 07:18:50|107429.5|107404.5|107424.5|107399.5|107429.9|107404.9|107424.5|107399.5|27
1728458340000|2024-10-09 07:19:00|107424.6|107399.6|107416.6|107391.6|107427.7|107402.7|107416.5|107391.5|19
1728458350000|2024-10-09 07:19:10|107416.9|107391.9|107411.3|107386.3|107417.1|107392.1|107409.1|107384.1|21
1728458360000|2024-10-09 07:19:20|107410.7|107385.7|107405.4|107380.4|107410.7|107385.7|107397.3|107372.3|37
1728458370000|2024-10-09 07:19:30|107406|107381|107419.2|107394.2|107420.4|107395.4|107405.9|107380.9|31
1728458380000|2024-10-09 07:19:40|107419.3|107394.3|107440.7|107415.7|107440.7|107415.7|107419.3|107394.3|36
1728458390000|2024-10-09 07:19:50|107441|107416|107438.3|107413.3|107441|107416|107430.9|107405.9|27
1728458400000|2024-10-09 07:20:00|107438.1|107413.1|107441.3|107416.3|107441.3|107416.3|107437.6|107412.6|19
1728458410000|2024-10-09 07:20:10|107441.6|107416.6|107438.1|107413.1|107441.6|107416.6|107438.1|107413.1|14
1728458420000|2024-10-09 07:20:20|107438|107413|107438.8|107413.8|107438.8|107413.8|107432.5|107407.5|23
1728458430000|2024-10-09 07:20:30|107439.3|107414.3|107428.5|107403.5|107439.3|107414.3|107428.5|107403.5|15
1728458440000|2024-10-09 07:20:40|107428.3|107403.3|107433.3|107408.3|107433.3|107408.3|107422.1|107397.1|24
1728458450000|2024-10-09 07:20:50|107432.5|107407.5|107425.2|107400.2|107432.5|107407.5|107425.2|107400.2|20
1728458460000|2024-10-09 07:21:00|107425.3|107400.3|107419.9|107394.9|107425.7|107400.7|107419.9|107394.9|12
1728458470000|2024-10-09 07:21:10|107419.1|107394.1|107419.5|107394.5|107419.8|107394.8|107419.1|107394.1|10
1728458480000|2024-10-09 07:21:20|107419.4|107394.4|107417.1|107392.1|107419.4|107394.4|107415.5|107390.5|17
1728458490000|2024-10-09 07:21:30|107416.8|107391.8|107422.1|107397.1|107423.7|107398.7|107416.8|107391.8|26
1728458500000|2024-10-09 07:21:40|107422|107397|107423.4|107398.4|107424|107399|107417.4|107392.4|23
1728458510000|2024-10-09 07:21:50|107422.3|107397.3|107417|107392|107423.4|107398.4|107416.1|107391.1|28
1728458520000|2024-10-09 07:22:00|107416.5|107391.5|107407.3|107382.3|107417.3|107392.3|107404.1|107379.1|27
1728458530000|2024-10-09 07:22:10|107406.8|107381.8|107406|107381|107413.3|107388.3|107404.9|107379.9|16
1728458540000|2024-10-09 07:22:20|107405.7|107380.7|107406.9|107381.9|107406.9|107381.9|107401.6|107376.6|19
1728458550000|2024-10-09 07:22:30|107407.5|107382.5|107406.1|107381.1|107411.5|107386.5|107406.1|107381.1|19
1728458560000|2024-10-09 07:22:40|107405.9|107380.9|107395|107370|107405.9|107380.9|107395|107370|20
1728458570000|2024-10-09 07:22:50|107395.1|107370.1|107389.4|107364.4|107395.4|107370.4|107389.4|107364.4|12
1728458580000|2024-10-09 07:23:00|107389.7|107364.7|107368.2|107343.2|107390.3|107365.3|107367|107342|29
1728458590000|2024-10-09 07:23:10|107367.5|107342.5|107363.7|107338.7|107367.8|107342.8|107363.7|107338.7|20
1728458600000|2024-10-09 07:23:20|107363.8|107338.8|107369.1|107344.1|107369.1|107344.1|107363.8|107338.8|15
1728458610000|2024-10-09 07:23:30|107370.5|107345.5|107361|107336|107370.5|107345.5|107358.7|107333.7|21
1728458620000|2024-10-09 07:23:40|107360.5|107335.5|107361.3|107336.3|107362.2|107337.2|107359.1|107334.1|16
1728458630000|2024-10-09 07:23:50|107361.5|107336.5|107357|107332|107361.5|107336.5|107354.8|107329.8|22
1728458640000|2024-10-09 07:24:00|107356.9|107331.9|107362.8|107337.8|107362.8|107337.8|107355.1|107330.1|24
1728458650000|2024-10-09 07:24:10|107362.4|107337.4|107363.1|107338.1|107363.1|107338.1|107362.2|107337.2|7
1728458660000|2024-10-09 07:24:20|107362.6|107337.6|107361.3|107336.3|107362.6|107337.6|107358.8|107333.8|9
1728458670000|2024-10-09 07:24:30|107367.7|107342.7|107377.7|107352.7|107377.7|107352.7|107367.7|107342.7|20
1728458680000|2024-10-09 07:24:40|107377.6|107352.6|107390.9|107365.9|107391|107366|107377.6|107352.6|17
1728458690000|2024-10-09 07:24:50|107391|107366|107401.2|107376.2|107401.5|107376.5|107391|107366|20
1728458700000|2024-10-09 07:25:00|107402|107377|107382.8|107357.8|107402.1|107377.1|107382.8|107357.8|26
1728458710000|2024-10-09 07:25:10|107382.5|107357.5|107376.1|107351.1|107382.5|107357.5|107376.1|107351.1|17
1728458720000|2024-10-09 07:25:20|107377.2|107352.2|107387|107362|107388.4|107363.4|107376.7|107351.7|22
1728458730000|2024-10-09 07:25:30|107384.5|107359.5|107379.8|107354.8|107384.5|107359.5|107379.8|107354.8|15
1728458740000|2024-10-09 07:25:40|107380.9|107355.9|107380.7|107355.7|107382.9|107357.9|107380.5|107355.5|19
1728458750000|2024-10-09 07:25:50|107380.4|107355.4|107390.3|107365.3|107390.3|107365.3|107380.4|107355.4|26
1728458760000|2024-10-09 07:26:00|107390.4|107365.4|107382.1|107357.1|107391.2|107366.2|107381.4|107356.4|20
1728458770000|2024-10-09 07:26:10|107381.6|107356.6|107379.9|107354.9|107381.7|107356.7|107379.3|107354.3|12
1728458780000|2024-10-09 07:26:20|107378.3|107353.3|107373.8|107348.8|107378.3|107353.3|107367.6|107342.6|26
1728458790000|2024-10-09 07:26:30|107374.2|107349.2|107378.9|107353.9|107379.2|107354.2|107374.2|107349.2|21
1728458800000|2024-10-09 07:26:40|107379.1|107354.1|107383.2|107358.2|107384.6|107359.6|107379.1|107354.1|17
1728458810000|2024-10-09 07:26:50|107383.5|107358.5|107382.6|107357.6|107383.7|107358.7|107382.3|107357.3|12
1728458820000|2024-10-09 07:27:00|107383.8|107358.8|107388.5|107363.5|107389.6|107364.6|107383.8|107358.8|29
1728458830000|2024-10-09 07:27:10|107388.6|107363.6|107388.4|107363.4|107388.7|107363.7|107386.2|107361.2|21
1728458840000|2024-10-09 07:27:20|107388.5|107363.5|107401.5|107376.5|107402.2|107377.2|107388.1|107363.1|15
1728458850000|2024-10-09 07:27:30|107401.2|107376.2|107407.9|107382.9|107425.8|107400.8|107401.2|107376.2|24
1728458860000|2024-10-09 07:27:40|107406.9|107381.9|107409.8|107384.8|107410.1|107385.1|107406.3|107381.3|16
1728458870000|2024-10-09 07:27:50|107410|107385|107407.6|107382.6|107410|107385|107407.4|107382.4|11
1728458880000|2024-10-09 07:28:00|107407.7|107382.7|107400|107375|107411.4|107386.4|107400|107375|21
1728458890000|2024-10-09 07:28:10|107400.2|107375.2|107399.4|107374.4|107400.3|107375.3|107395|107370|16
1728458900000|2024-10-09 07:28:20|107399.7|107374.7|107396.5|107371.5|107399.7|107374.7|107396.5|107371.5|16
1728458910000|2024-10-09 07:28:30|107399.6|107374.6|107390.1|107365.1|107400.2|107375.2|107390.1|107365.1|15
1728458920000|2024-10-09 07:28:40|107390|107365|107389|107364|107390.6|107365.6|107385.2|107360.2|11
1728458930000|2024-10-09 07:28:50|107388.9|107363.9|107386.5|107361.5|107388.9|107363.9|107385.3|107360.3|25
1728458940000|2024-10-09 07:29:00|107386.8|107361.8|107401.8|107376.8|107401.8|107376.8|107386.8|107361.8|16
1728458950000|2024-10-09 07:29:10|107402|107377|107398.5|107373.5|107403.9|107378.9|107398.5|107373.5|17
1728458960000|2024-10-09 07:29:20|107399.4|107374.4|107403|107378|107403.4|107378.4|107398.7|107373.7|13
1728458970000|2024-10-09 07:29:30|107403.4|107378.4|107402.6|107377.6|107403.4|107378.4|107402.6|107377.6|17
1728458980000|2024-10-09 07:29:40|107402.9|107377.9|107403.2|107378.2|107404.6|107379.6|107402.6|107377.6|13
1728458990000|2024-10-09 07:29:50|107402.7|107377.7|107410.7|107385.7|107411.2|107386.2|107402.7|107377.7|24
1728459000000|2024-10-09 07:30:00|107411.2|107386.2|107433.4|107408.4|107433.4|107408.4|107411.2|107386.2|33
1728459010000|2024-10-09 07:30:10|107433.8|107408.8|107433.5|107408.5|107440.1|107415.1|107432.7|107407.7|28
1728459020000|2024-10-09 07:30:20|107433.4|107408.4|107424|107399|107433.4|107408.4|107423.6|107398.6|26
1728459030000|2024-10-09 07:30:30|107423.3|107398.3|107435.2|107410.2|107436.1|107411.1|107421|107396|50
1728459040000|2024-10-09 07:30:40|107434.9|107409.9|107434.8|107409.8|107435.8|107410.8|107434.8|107409.8|8
1728459050000|2024-10-09 07:30:50|107434.9|107409.9|107429.7|107404.7|107434.9|107409.9|107429.6|107404.6|14
1728459060000|2024-10-09 07:31:00|107428.9|107403.9|107423.7|107398.7|107429.3|107404.3|107422.6|107397.6|24
1728459070000|2024-10-09 07:31:10|107423.9|107398.9|107424.8|107399.8|107426.4|107401.4|107423.9|107398.9|17
1728459080000|2024-10-09 07:31:20|107424.5|107399.5|107423.7|107398.7|107424.7|107399.7|107422.3|107397.3|17
1728459090000|2024-10-09 07:31:30|107423.6|107398.6|107423.6|107398.6|107423.6|107398.6|107419.2|107394.2|27
1728459100000|2024-10-09 07:31:40|107423.3|107398.3|107440.2|107415.2|107441.3|107416.3|107423.3|107398.3|32
1728459110000|2024-10-09 07:31:50|107440.1|107415.1|107430.1|107405.1|107440.1|107415.1|107429.6|107404.6|19
1728459120000|2024-10-09 07:32:00|107429.6|107404.6|107439.7|107414.7|107439.7|107414.7|107429.6|107404.6|14
1728459130000|2024-10-09 07:32:10|107439.6|107414.6|107439.1|107414.1|107440.1|107415.1|107438.3|107413.3|13
1728459140000|2024-10-09 07:32:20|107438.3|107413.3|107429.4|107404.4|107438.3|107413.3|107428.7|107403.7|17
1728459150000|2024-10-09 07:32:30|107430.2|107405.2|107432.7|107407.7|107437.2|107412.2|107430.2|107405.2|18
1728459160000|2024-10-09 07:32:40|107432.3|107407.3|107450.2|107425.2|107451.8|107426.8|107432.3|107407.3|21
1728459170000|2024-10-09 07:32:50|107449.9|107424.9|107444.8|107419.8|107450.3|107425.3|107444.8|107419.8|14
1728459180000|2024-10-09 07:33:00|107443.6|107418.6|107445.3|107420.3|107449.7|107424.7|107438.5|107413.5|28
1728459190000|2024-10-09 07:33:10|107445.7|107420.7|107446.8|107421.8|107446.8|107421.8|107445.2|107420.2|9
1728459200000|2024-10-09 07:33:20|107447.5|107422.5|107451.6|107426.6|107451.6|107426.6|107444.9|107419.9|22
1728459210000|2024-10-09 07:33:30|107451|107426|107451.1|107426.1|107451.8|107426.8|107450.9|107425.9|12
1728459220000|2024-10-09 07:33:40|107451.5|107426.5|107442.4|107417.4|107451.5|107426.5|107442|107417|18
1728459230000|2024-10-09 07:33:50|107442|107417|107432|107407|107442|107417|107431.2|107406.2|26
1728459240000|2024-10-09 07:34:00|107432.7|107407.7|107427|107402|107435.1|107410.1|107427|107402|26
1728459250000|2024-10-09 07:34:10|107426.4|107401.4|107426.2|107401.2|107429.8|107404.8|107424.7|107399.7|24
1728459260000|2024-10-09 07:34:20|107425.9|107400.9|107419.3|107394.3|107425.9|107400.9|107419.3|107394.3|18
1728459270000|2024-10-09 07:34:30|107419.8|107394.8|107408.1|107383.1|107419.8|107394.8|107406.6|107381.6|17
1728459280000|2024-10-09 07:34:40|107407.7|107382.7|107413.7|107388.7|107418.1|107393.1|107407.7|107382.7|25
1728459290000|2024-10-09 07:34:50|107412.3|107387.3|107397.8|107372.8|107412.3|107387.3|107396.9|107371.9|30
1728459300000|2024-10-09 07:35:00|107397.3|107372.3|107401.6|107376.6|107403.3|107378.3|107394.9|107369.9|28
1728459310000|2024-10-09 07:35:10|107400.8|107375.8|107396.6|107371.6|107401.6|107376.6|107396.6|107371.6|22
1728459320000|2024-10-09 07:35:20|107395.8|107370.8|107398.8|107373.8|107400.9|107375.9|107392|107367|21
1728459330000|2024-10-09 07:35:30|107398.1|107373.1|107389.1|107364.1|107398.1|107373.1|107389.1|107364.1|30
1728459340000|2024-10-09 07:35:40|107389.2|107364.2|107390.8|107365.8|107391.2|107366.2|107388.2|107363.2|14
1728459350000|2024-10-09 07:35:50|107389.7|107364.7|107396.8|107371.8|107397.2|107372.2|107389|107364|17
1728459360000|2024-10-09 07:36:00|107396.1|107371.1|107400|107375|107400.2|107375.2|107395.9|107370.9|15
1728459370000|2024-10-09 07:36:10|107399.6|107374.6|107404|107379|107407|107382|107399.6|107374.6|28
1728459380000|2024-10-09 07:36:20|107403.9|107378.9|107403.2|107378.2|107404.9|107379.9|107401.3|107376.3|18
1728459390000|2024-10-09 07:36:30|107402.6|107377.6|107397.9|107372.9|107403.4|107378.4|107397.9|107372.9|21
1728459400000|2024-10-09 07:36:40|107395|107370|107394|107369|107395.7|107370.7|107391.7|107366.7|17
1728459410000|2024-10-09 07:36:50|107393.9|107368.9|107392.3|107367.3|107394.3|107369.3|107390.9|107365.9|24
1728459420000|2024-10-09 07:37:00|107393|107368|107389.8|107364.8|107393|107368|107389.1|107364.1|17
1728459430000|2024-10-09 07:37:10|107389.9|107364.9|107400.4|107375.4|107401.5|107376.5|107389.9|107364.9|27
1728459440000|2024-10-09 07:37:20|107398.8|107373.8|107400.2|107375.2|107400.6|107375.6|107396.1|107371.1|19
1728459450000|2024-10-09 07:37:30|107400.3|107375.3|107398.5|107373.5|107400.4|107375.4|107396.5|107371.5|19
1728459460000|2024-10-09 07:37:40|107398.6|107373.6|107396|107371|107399.6|107374.6|107396|107371|27
1728459470000|2024-10-09 07:37:50|107396.4|107371.4|107397|107372|107398.4|107373.4|107395.8|107370.8|23
1728459480000|2024-10-09 07:38:00|107396.1|107371.1|107394.7|107369.7|107396.6|107371.6|107393.9|107368.9|21
1728459490000|2024-10-09 07:38:10|107394.9|107369.9|107395.2|107370.2|107398.6|107373.6|107394.3|107369.3|17
1728459500000|2024-10-09 07:38:20|107394.4|107369.4|107394.3|107369.3|107394.4|107369.4|107392.4|107367.4|16
1728459510000|2024-10-09 07:38:30|107393.5|107368.5|107402.2|107377.2|107403|107378|107393.4|107368.4|27
1728459520000|2024-10-09 07:38:40|107402.6|107377.6|107412.5|107387.5|107412.5|107387.5|107399.4|107374.4|33
1728459530000|2024-10-09 07:38:50|107412.6|107387.6|107410.1|107385.1|107412.6|107387.6|107409.7|107384.7|16
1728459540000|2024-10-09 07:39:00|107411.2|107386.2|107416.1|107391.1|107416.5|107391.5|107409.7|107384.7|19
1728459550000|2024-10-09 07:39:10|107416.2|107391.2|107415.6|107390.6|107417.4|107392.4|107415.6|107390.6|11
1728459560000|2024-10-09 07:39:20|107414.7|107389.7|107414.3|107389.3|107414.7|107389.7|107412.1|107387.1|10
1728459570000|2024-10-09 07:39:30|107414.7|107389.7|107408.3|107383.3|107414.7|107389.7|107408.3|107383.3|13
1728459580000|2024-10-09 07:39:40|107408.2|107383.2|107411|107386|107411|107386|107408.2|107383.2|11
1728459590000|2024-10-09 07:39:50|107410.7|107385.7|107423.2|107398.2|107423.2|107398.2|107409.7|107384.7|16
1728459600000|2024-10-09 07:40:00|107423.4|107398.4|107430.7|107405.7|107430.7|107405.7|107423.4|107398.4|28
1728459610000|2024-10-09 07:40:10|107430.5|107405.5|107440.4|107415.4|107440.4|107415.4|107430.3|107405.3|26
1728459620000|2024-10-09 07:40:20|107440.3|107415.3|107435.9|107410.9|107440.3|107415.3|107433|107408|18
1728459630000|2024-10-09 07:40:30|107438.1|107413.1|107440.6|107415.6|107440.6|107415.6|107436.7|107411.7|16
1728459640000|2024-10-09 07:40:40|107439.9|107414.9|107441.3|107416.3|107443.4|107418.4|107439.5|107414.5|21
1728459650000|2024-10-09 07:40:50|107450.8|107425.8|107450.3|107425.3|107454|107429|107450.1|107425.1|20
1728459660000|2024-10-09 07:41:00|107450.2|107425.2|107458.2|107433.2|107458.2|107433.2|107450.2|107425.2|20
1728459670000|2024-10-09 07:41:10|107459.7|107434.7|107460|107435|107464.3|107439.3|107453.2|107428.2|32
1728459680000|2024-10-09 07:41:20|107460.8|107435.8|107463.1|107438.1|107463.1|107438.1|107458.7|107433.7|16
1728459690000|2024-10-09 07:41:30|107463.4|107438.4|107460.4|107435.4|107463.4|107438.4|107460.4|107435.4|8
1728459700000|2024-10-09 07:41:40|107460.3|107435.3|107462.5|107437.5|107463.8|107438.8|107460|107435|10
1728459710000|2024-10-09 07:41:50|107461.5|107436.5|107463.2|107438.2|107463.3|107438.3|107460.8|107435.8|14
1728459720000|2024-10-09 07:42:00|107462.5|107437.5|107463.2|107438.2|107463.2|107438.2|107462.3|107437.3|5
1728459730000|2024-10-09 07:42:10|107464.2|107439.2|107464.6|107439.6|107467.2|107442.2|107463.2|107438.2|19
1728459740000|2024-10-09 07:42:20|107464.8|107439.8|107466.5|107441.5|107466.8|107441.8|107464.8|107439.8|9
1728459750000|2024-10-09 07:42:30|107466.6|107441.6|107476.9|107451.9|107477.5|107452.5|107466.6|107441.6|24
1728459760000|2024-10-09 07:42:40|107477.5|107452.5|107481.7|107456.7|107482.6|107457.6|107477.4|107452.4|14
1728459770000|2024-10-09 07:42:50|107483.5|107458.5|107485.3|107460.3|107485.3|107460.3|107482.4|107457.4|15
1728459780000|2024-10-09 07:43:00|107485.7|107460.7|107503.1|107478.1|107503.2|107478.2|107484.8|107459.8|16
1728459790000|2024-10-09 07:43:10|107502.2|107477.2|107517.1|107492.1|107517.1|107492.1|107502.2|107477.2|23
1728459800000|2024-10-09 07:43:20|107517.6|107492.6|107516.3|107491.3|107517.6|107492.6|107512.8|107487.8|23
1728459810000|2024-10-09 07:43:30|107516.5|107491.5|107516.6|107491.6|107519.1|107494.1|107515.4|107490.4|20
1728459820000|2024-10-09 07:43:40|107516.2|107491.2|107509.2|107484.2|107517.2|107492.2|107508|107483|20
1728459830000|2024-10-09 07:43:50|107509.5|107484.5|107496.4|107471.4|107511.7|107486.7|107496.4|107471.4|21
1728459840000|2024-10-09 07:44:00|107495.4|107470.4|107498.9|107473.9|107502.1|107477.1|107488.6|107463.6|25
1728459850000|2024-10-09 07:44:10|107498.8|107473.8|107489.6|107464.6|107499.4|107474.4|107489.6|107464.6|15
1728459860000|2024-10-09 07:44:20|107490.2|107465.2|107490.4|107465.4|107491.4|107466.4|107489.7|107464.7|11
1728459870000|2024-10-09 07:44:30|107492.1|107467.1|107482|107457|107492.7|107467.7|107480|107455|20
1728459880000|2024-10-09 07:44:40|107482.2|107457.2|107478|107453|107482.8|107457.8|107478|107453|13
1728459890000|2024-10-09 07:44:50|107477.9|107452.9|107468.8|107443.8|107477.9|107452.9|107467.5|107442.5|17
1728459900000|2024-10-09 07:45:00|107468.9|107443.9|107463.1|107438.1|107473.9|107448.9|107462.4|107437.4|30
1728459910000|2024-10-09 07:45:10|107462.6|107437.6|107457.5|107432.5|107462.8|107437.8|107454.1|107429.1|15
1728459920000|2024-10-09 07:45:20|107458|107433|107459.1|107434.1|107459.1|107434.1|107455.2|107430.2|20
1728459930000|2024-10-09 07:45:30|107459.4|107434.4|107449.2|107424.2|107462|107437|107445.6|107420.6|28
1728459940000|2024-10-09 07:45:40|107449.8|107424.8|107453.8|107428.8|107453.8|107428.8|107449.8|107424.8|19
1728459950000|2024-10-09 07:45:50|107455|107430|107464.3|107439.3|107464.3|107439.3|107454.1|107429.1|18
1728459960000|2024-10-09 07:46:00|107467.6|107442.6|107465.9|107440.9|107477.3|107452.3|107465.9|107440.9|26
1728459970000|2024-10-09 07:46:10|107465.8|107440.8|107451.2|107426.2|107465.8|107440.8|107451|107426|28
1728459980000|2024-10-09 07:46:20|107451.3|107426.3|107449.1|107424.1|107451.3|107426.3|107449.1|107424.1|12
1728459990000|2024-10-09 07:46:30|107449.2|107424.2|107454.5|107429.5|107454.5|107429.5|107448|107423|14
1728460000000|2024-10-09 07:46:40|107454.8|107429.8|107452|107427|107455.2|107430.2|107446.2|107421.2|22
1728460010000|2024-10-09 07:46:50|107452.3|107427.3|107457|107432|107457|107432|107452.3|107427.3|16
1728460020000|2024-10-09 07:47:00|107456.7|107431.7|107460.8|107435.8|107462.4|107437.4|107455.4|107430.4|18
1728460030000|2024-10-09 07:47:10|107460.7|107435.7|107440.1|107415.1|107460.7|107435.7|107440.1|107415.1|25
1728460040000|2024-10-09 07:47:20|107440.3|107415.3|107433.2|107408.2|107440.8|107415.8|107433.2|107408.2|17
1728460050000|2024-10-09 07:47:30|107432.9|107407.9|107435.3|107410.3|107438.6|107413.6|107429.8|107404.8|29
1728460060000|2024-10-09 07:47:40|107435.4|107410.4|107433.2|107408.2|107435.4|107410.4|107432.3|107407.3|18
1728460070000|2024-10-09 07:47:50|107433.4|107408.4|107443.9|107418.9|107443.9|107418.9|107433.4|107408.4|27
1728460080000|2024-10-09 07:48:00|107443.5|107418.5|107436.6|107411.6|107443.5|107418.5|107436|107411|22
1728460090000|2024-10-09 07:48:10|107436.5|107411.5|107407.9|107382.9|107436.7|107411.7|107407.9|107382.9|26
1728460100000|2024-10-09 07:48:20|107407.6|107382.6|107405.7|107380.7|107407.6|107382.6|107404.1|107379.1|23
1728460110000|2024-10-09 07:48:30|107406.1|107381.1|107401.8|107376.8|107406.1|107381.1|107401.6|107376.6|16
1728460120000|2024-10-09 07:48:40|107401.5|107376.5|107388.8|107363.8|107402.1|107377.1|107388.8|107363.8|31
1728460130000|2024-10-09 07:48:50|107388.7|107363.7|107386.5|107361.5|107391.4|107366.4|107386.1|107361.1|20
1728460140000|2024-10-09 07:49:00|107386.4|107361.4|107397.7|107372.7|107397.7|107372.7|107385.4|107360.4|21
1728460150000|2024-10-09 07:49:10|107397.8|107372.8|107402.4|107377.4|107402.9|107377.9|107397.8|107372.8|16
1728460160000|2024-10-09 07:49:20|107401.9|107376.9|107407.5|107382.5|107407.7|107382.7|107396.7|107371.7|31
1728460170000|2024-10-09 07:49:30|107407.7|107382.7|107408.2|107383.2|107412.3|107387.3|107407.7|107382.7|22
1728460180000|2024-10-09 07:49:40|107408.8|107383.8|107419.8|107394.8|107420.3|107395.3|107408.8|107383.8|26
1728460190000|2024-10-09 07:49:50|107419.6|107394.6|107441.5|107416.5|107443.7|107418.7|107419.5|107394.5|23
1728460200000|2024-10-09 07:50:00|107439.8|107414.8|107436.4|107411.4|107439.8|107414.8|107436.3|107411.3|10
1728460210000|2024-10-09 07:50:10|107436.6|107411.6|107437.9|107412.9|107438.6|107413.6|107436.6|107411.6|10
1728460220000|2024-10-09 07:50:20|107438.7|107413.7|107452.2|107427.2|107452.2|107427.2|107438.7|107413.7|28
1728460230000|2024-10-09 07:50:30|107451.4|107426.4|107448|107423|107453|107428|107448|107423|24
1728460240000|2024-10-09 07:50:40|107447.9|107422.9|107447.2|107422.2|107448|107423|107445.4|107420.4|16
1728460250000|2024-10-09 07:50:50|107447.9|107422.9|107458.2|107433.2|107458.9|107433.9|107447.9|107422.9|19
1728460260000|2024-10-09 07:51:00|107458|107433|107453.4|107428.4|107458|107433|107442.4|107417.4|20
1728460270000|2024-10-09 07:51:10|107454.3|107429.3|107454.1|107429.1|107454.7|107429.7|107454.1|107429.1|4
1728460280000|2024-10-09 07:51:20|107453.8|107428.8|107454.4|107429.4|107454.4|107429.4|107453.8|107428.8|7
1728460290000|2024-10-09 07:51:30|107455|107430|107451|107426|107455.5|107430.5|107450.2|107425.2|19
1728460300000|2024-10-09 07:51:40|107451.1|107426.1|107449.8|107424.8|107451.1|107426.1|107449.5|107424.5|7
1728460310000|2024-10-09 07:51:50|107449.9|107424.9|107461.8|107436.8|107462.1|107437.1|107449.8|107424.8|23
1728460320000|2024-10-09 07:52:00|107462.2|107437.2|107456.8|107431.8|107463.7|107438.7|107454.2|107429.2|24
1728460330000|2024-10-09 07:52:10|107454.4|107429.4|107456.3|107431.3|107457.8|107432.8|107449.7|107424.7|22
1728460340000|2024-10-09 07:52:20|107454.8|107429.8|107452.1|107427.1|107455|107430|107451.8|107426.8|15
1728460350000|2024-10-09 07:52:30|107452.3|107427.3|107449|107424|107452.3|107427.3|107449|107424|8
1728460360000|2024-10-09 07:52:40|107448.5|107423.5|107450.3|107425.3|107450.7|107425.7|107448.4|107423.4|10
1728460370000|2024-10-09 07:52:50|107450.4|107425.4|107445.6|107420.6|107450.5|107425.5|107442.8|107417.8|18
1728460380000|2024-10-09 07:53:00|107446.3|107421.3|107465|107440|107465.6|107440.6|107446.3|107421.3|31
1728460390000|2024-10-09 07:53:10|107464.8|107439.8|107459.3|107434.3|107465.5|107440.5|107459.3|107434.3|28
1728460400000|2024-10-09 07:53:20|107460|107435|107462.3|107437.3|107464.3|107439.3|107459.7|107434.7|16
1728460410000|2024-10-09 07:53:30|107461.4|107436.4|107461.4|107436.4|107461.6|107436.6|107456.4|107431.4|23
1728460420000|2024-10-09 07:53:40|107461.3|107436.3|107460.8|107435.8|107461.3|107436.3|107454.9|107429.9|15
1728460430000|2024-10-09 07:53:50|107461.7|107436.7|107460.3|107435.3|107462.2|107437.2|107459.9|107434.9|27
1728460440000|2024-10-09 07:54:00|107460.9|107435.9|107464|107439|107467.2|107442.2|107460.9|107435.9|16
1728460450000|2024-10-09 07:54:10|107463.9|107438.9|107462.8|107437.8|107463.9|107438.9|107460.9|107435.9|10
1728460460000|2024-10-09 07:54:20|107463|107438|107468.7|107443.7|107468.7|107443.7|107463|107438|13
1728460470000|2024-10-09 07:54:30|107469.4|107444.4|107472.6|107447.6|107480.6|107455.6|107468.7|107443.7|28
1728460480000|2024-10-09 07:54:40|107473.2|107448.2|107505.4|107480.4|107505.4|107480.4|107473.2|107448.2|23
1728460490000|2024-10-09 07:54:50|107506.9|107481.9|107504.3|107479.3|107508.9|107483.9|107499.5|107474.5|28
1728460500000|2024-10-09 07:55:00|107503.9|107478.9|107509.5|107484.5|107511.4|107486.4|107503.9|107478.9|12
1728460510000|2024-10-09 07:55:10|107511.2|107486.2|107517.1|107492.1|107518.4|107493.4|107511.2|107486.2|25
1728460520000|2024-10-09 07:55:20|107516.9|107491.9|107516.6|107491.6|107518.6|107493.6|107516.5|107491.5|15
1728460530000|2024-10-09 07:55:30|107512.4|107487.4|107513.8|107488.8|107514.7|107489.7|107509.4|107484.4|25
1728460540000|2024-10-09 07:55:40|107514.1|107489.1|107495.4|107470.4|107514.1|107489.1|107494.2|107469.2|23
1728460550000|2024-10-09 07:55:50|107495.5|107470.5|107492.3|107467.3|107496.1|107471.1|107492|107467|13
1728460560000|2024-10-09 07:56:00|107491.9|107466.9|107486.6|107461.6|107493.1|107468.1|107486.6|107461.6|24
1728460570000|2024-10-09 07:56:10|107486.3|107461.3|107471.3|107446.3|107486.3|107461.3|107471.3|107446.3|23
1728460580000|2024-10-09 07:56:20|107471.4|107446.4|107459.3|107434.3|107471.4|107446.4|107456.6|107431.6|23
1728460590000|2024-10-09 07:56:30|107458.9|107433.9|107469|107444|107469|107444|107458.1|107433.1|19
1728460600000|2024-10-09 07:56:40|107470|107445|107484.8|107459.8|107484.8|107459.8|107469.6|107444.6|32
1728460610000|2024-10-09 07:56:50|107485.4|107460.4|107485.2|107460.2|107485.7|107460.7|107484.8|107459.8|10
1728460620000|2024-10-09 07:57:00|107485.3|107460.3|107483|107458|107485.8|107460.8|107481.1|107456.1|19
1728460630000|2024-10-09 07:57:10|107481.1|107456.1|107475.3|107450.3|107481.1|107456.1|107472.9|107447.9|24
1728460640000|2024-10-09 07:57:20|107475.2|107450.2|107489.1|107464.1|107489.1|107464.1|107475|107450|21
1728460650000|2024-10-09 07:57:30|107489.7|107464.7|107487.9|107462.9|107489.7|107464.7|107487.1|107462.1|14
1728460660000|2024-10-09 07:57:40|107487.7|107462.7|107480.3|107455.3|107487.9|107462.9|107480.3|107455.3|24
1728460670000|2024-10-09 07:57:50|107480.4|107455.4|107475|107450|107482.5|107457.5|107472.9|107447.9|28
1728460680000|2024-10-09 07:58:00|107474.6|107449.6|107478.1|107453.1|107478.1|107453.1|107473|107448|15
1728460690000|2024-10-09 07:58:10|107478.7|107453.7|107474|107449|107479.1|107454.1|107472.6|107447.6|16
1728460700000|2024-10-09 07:58:20|107474.2|107449.2|107472.7|107447.7|107478.9|107453.9|107472.3|107447.3|25
1728460710000|2024-10-09 07:58:30|107473.1|107448.1|107474|107449|107474.5|107449.5|107472.8|107447.8|21
1728460720000|2024-10-09 07:58:40|107474.3|107449.3|107475.1|107450.1|107475.1|107450.1|107472.2|107447.2|19
1728460730000|2024-10-09 07:58:50|107477.2|107452.2|107473.6|107448.6|107486.8|107461.8|107472.6|107447.6|28
1728460740000|2024-10-09 07:59:00|107473.2|107448.2|107467.7|107442.7|107473.6|107448.6|107467.7|107442.7|19
1728460750000|2024-10-09 07:59:10|107468|107443|107464.2|107439.2|107468|107443|107462.8|107437.8|32
1728460760000|2024-10-09 07:59:20|107463.8|107438.8|107464.1|107439.1|107469|107444|107463.2|107438.2|26
1728460770000|2024-10-09 07:59:30|107464.9|107439.9|107474.3|107449.3|107475.1|107450.1|107464.9|107439.9|25
1728460780000|2024-10-09 07:59:40|107473.5|107448.5|107473.9|107448.9|107476.7|107451.7|107471|107446|20
1728460790000|2024-10-09 07:59:50|107475.4|107450.4|107475|107450|107475.4|107450.4|107472.2|107447.2|14
1728460800000|2024-10-09 08:00:00|107474.6|107449.6|107479.9|107454.9|107481|107456|107468.1|107443.1|36
1728460810000|2024-10-09 08:00:10|107480.3|107455.3|107479.4|107454.4|107481.2|107456.2|107478.4|107453.4|24
1728460820000|2024-10-09 08:00:20|107479.3|107454.3|107491|107466|107491|107466|107479.3|107454.3|32
1728460830000|2024-10-09 08:00:30|107491.4|107466.4|107522.8|107497.8|107529.6|107504.6|107491.4|107466.4|46
1728460840000|2024-10-09 08:00:40|107523.6|107498.6|107525.2|107500.2|107525.9|107500.9|107523.1|107498.1|14
1728460850000|2024-10-09 08:00:50|107526|107501|107514.3|107489.3|107526|107501|107514.1|107489.1|21
1728460860000|2024-10-09 08:01:00|107514.2|107489.2|107516.5|107491.5|107516.8|107491.8|107514.2|107489.2|21
1728460870000|2024-10-09 08:01:10|107516.9|107491.9|107516.5|107491.5|107521.3|107496.3|107515.9|107490.9|23
1728460880000|2024-10-09 08:01:20|107516.7|107491.7|107525|107500|107525|107500|107513.2|107488.2|28
1728460890000|2024-10-09 08:01:30|107525.4|107500.4|107521.4|107496.4|107525.7|107500.7|107519.7|107494.7|19
1728460900000|2024-10-09 08:01:40|107520.6|107495.6|107516.2|107491.2|107520.6|107495.6|107516.2|107491.2|28
1728460910000|2024-10-09 08:01:50|107515.9|107490.9|107512.9|107487.9|107516.1|107491.1|107512.1|107487.1|21
1728460920000|2024-10-09 08:02:00|107513.2|107488.2|107517|107492|107518|107493|107513.2|107488.2|18
1728460930000|2024-10-09 08:02:10|107515.5|107490.5|107520.1|107495.1|107522.7|107497.7|107515.5|107490.5|22
1728460940000|2024-10-09 08:02:20|107519.8|107494.8|107512.6|107487.6|107519.8|107494.8|107511.5|107486.5|20
1728460950000|2024-10-09 08:02:30|107513.8|107488.8|107517.3|107492.3|107519.3|107494.3|107510.2|107485.2|22
1728460960000|2024-10-09 08:02:40|107516.3|107491.3|107517.9|107492.9|107518.3|107493.3|107515.1|107490.1|16
1728460970000|2024-10-09 08:02:50|107518.4|107493.4|107515.6|107490.6|107519.3|107494.3|107515.6|107490.6|16
1728460980000|2024-10-09 08:03:00|107515.1|107490.1|107510.4|107485.4|107515.1|107490.1|107508.8|107483.8|12
1728460990000|2024-10-09 08:03:10|107510.5|107485.5|107511.2|107486.2|107513.8|107488.8|107510.5|107485.5|12
1728461000000|2024-10-09 08:03:20|107511.1|107486.1|107516|107491|107517|107492|107511.1|107486.1|14
1728461010000|2024-10-09 08:03:30|107515.8|107490.8|107511.1|107486.1|107516.2|107491.2|107511.1|107486.1|15
1728461020000|2024-10-09 08:03:40|107511.2|107486.2|107511.2|107486.2|107511.4|107486.4|107510.4|107485.4|14
1728461030000|2024-10-09 08:03:50|107510.4|107485.4|107510.4|107485.4|107511.3|107486.3|107510.3|107485.3|16
1728461040000|2024-10-09 08:04:00|107510.2|107485.2|107509.1|107484.1|107510.7|107485.7|107507.2|107482.2|14
1728461050000|2024-10-09 08:04:10|107507|107482|107506.8|107481.8|107507.2|107482.2|107505.5|107480.5|14
1728461060000|2024-10-09 08:04:20|107507.5|107482.5|107492.2|107467.2|107507.8|107482.8|107491.3|107466.3|25
1728461070000|2024-10-09 08:04:30|107493.1|107468.1|107513.5|107488.5|107513.5|107488.5|107492.7|107467.7|19
1728461080000|2024-10-09 08:04:40|107514.5|107489.5|107526|107501|107526|107501|107514.5|107489.5|23
1728461090000|2024-10-09 08:04:50|107525.7|107500.7|107516|107491|107525.7|107500.7|107514.9|107489.9|15
1728461100000|2024-10-09 08:05:00|107516.1|107491.1|107510.4|107485.4|107516.2|107491.2|107510.2|107485.2|23
1728461110000|2024-10-09 08:05:10|107510.7|107485.7|107516.3|107491.3|107516.3|107491.3|107510.4|107485.4|15
1728461120000|2024-10-09 08:05:20|107516.7|107491.7|107513.5|107488.5|107516.7|107491.7|107511.2|107486.2|13
1728461130000|2024-10-09 08:05:30|107513.1|107488.1|107513.6|107488.6|107515.4|107490.4|107513.1|107488.1|15
1728461140000|2024-10-09 08:05:40|107513.4|107488.4|107510.3|107485.3|107513.4|107488.4|107510.3|107485.3|9
1728461150000|2024-10-09 08:05:50|107509.9|107484.9|107513.6|107488.6|107513.6|107488.6|107509.6|107484.6|16
1728461160000|2024-10-09 08:06:00|107513.1|107488.1|107514.7|107489.7|107517.9|107492.9|107512.7|107487.7|20
1728461170000|2024-10-09 08:06:10|107515|107490|107512.9|107487.9|107517.1|107492.1|107512.7|107487.7|22
1728461180000|2024-10-09 08:06:20|107513.1|107488.1|107512.7|107487.7|107515.2|107490.2|107512.4|107487.4|21
1728461190000|2024-10-09 08:06:30|107512.4|107487.4|107513.2|107488.2|107513.3|107488.3|107510.2|107485.2|20
1728461200000|2024-10-09 08:06:40|107513.3|107488.3|107515.8|107490.8|107515.8|107490.8|107513.2|107488.2|28
1728461210000|2024-10-09 08:06:50|107516.1|107491.1|107522.3|107497.3|107522.3|107497.3|107515.2|107490.2|23
1728461220000|2024-10-09 08:07:00|107523.5|107498.5|107525|107500|107527.6|107502.6|107522.8|107497.8|20
1728461230000|2024-10-09 08:07:10|107524.9|107499.9|107519|107494|107526.1|107501.1|107519|107494|18
1728461240000|2024-10-09 08:07:20|107518.9|107493.9|107524.4|107499.4|107526.9|107501.9|107518.9|107493.9|20
1728461250000|2024-10-09 08:07:30|107523.6|107498.6|107519.9|107494.9|107523.6|107498.6|107519.2|107494.2|13
1728461260000|2024-10-09 08:07:40|107519.8|107494.8|107523.4|107498.4|107523.4|107498.4|107519.8|107494.8|10
1728461270000|2024-10-09 08:07:50|107523.1|107498.1|107515.1|107490.1|107523.9|107498.9|107515.1|107490.1|16
1728461280000|2024-10-09 08:08:00|107514.4|107489.4|107513|107488|107515.1|107490.1|107510.5|107485.5|17
1728461290000|2024-10-09 08:08:10|107512.2|107487.2|107514.5|107489.5|107514.5|107489.5|107510.8|107485.8|19
1728461300000|2024-10-09 08:08:20|107513.7|107488.7|107515.1|107490.1|107515.1|107490.1|107509.4|107484.4|19
1728461310000|2024-10-09 08:08:30|107514.4|107489.4|107527.8|107502.8|107528.9|107503.9|107512|107487|29
1728461320000|2024-10-09 08:08:40|107528|107503|107533|107508|107533|107508|107528|107503|8
1728461330000|2024-10-09 08:08:50|107533.1|107508.1|107530.9|107505.9|107533.4|107508.4|107527.1|107502.1|18
1728461340000|2024-10-09 08:09:00|107531.3|107506.3|107534.1|107509.1|107534.4|107509.4|107531.3|107506.3|11
1728461350000|2024-10-09 08:09:10|107533.4|107508.4|107533.3|107508.3|107533.4|107508.4|107533|107508|5
1728461360000|2024-10-09 08:09:20|107533.1|107508.1|107532.1|107507.1|107534|107509|107532.1|107507.1|10
1728461370000|2024-10-09 08:09:30|107532.3|107507.3|107533.9|107508.9|107537|107512|107532.3|107507.3|19
1728461380000|2024-10-09 08:09:40|107533.2|107508.2|107527.6|107502.6|107533.2|107508.2|107527|107502|12
1728461390000|2024-10-09 08:09:50|107529|107504|107522.6|107497.6|107529|107504|107519|107494|18
1728461400000|2024-10-09 08:10:00|107521.8|107496.8|107531.9|107506.9|107531.9|107506.9|107512.2|107487.2|25
1728461410000|2024-10-09 08:10:10|107532.3|107507.3|107531.8|107506.8|107532.6|107507.6|107531.8|107506.8|6
1728461420000|2024-10-09 08:10:20|107531.7|107506.7|107536.2|107511.2|107536.4|107511.4|107528.8|107503.8|25
1728461430000|2024-10-09 08:10:30|107538|107513|107540.1|107515.1|107541.5|107516.5|107538|107513|22
1728461440000|2024-10-09 08:10:40|107541.3|107516.3|107537.8|107512.8|107541.3|107516.3|107537.8|107512.8|14
1728461450000|2024-10-09 08:10:50|107538.5|107513.5|107539.1|107514.1|107539.8|107514.8|107537.8|107512.8|13
1728461460000|2024-10-09 08:11:00|107539|107514|107525.9|107500.9|107539|107514|107525.9|107500.9|18
1728461470000|2024-10-09 08:11:10|107526.1|107501.1|107515.7|107490.7|107526.1|107501.1|107515.7|107490.7|10
1728461480000|2024-10-09 08:11:20|107515.5|107490.5|107523.1|107498.1|107523.5|107498.5|107515.5|107490.5|12
1728461490000|2024-10-09 08:11:30|107522.5|107497.5|107519.7|107494.7|107523.6|107498.6|107519.7|107494.7|17
1728461500000|2024-10-09 08:11:40|107519.4|107494.4|107520.8|107495.8|107522.8|107497.8|107519.1|107494.1|24
1728461510000|2024-10-09 08:11:50|107516.6|107491.6|107506.9|107481.9|107516.8|107491.8|107504.3|107479.3|28
1728461520000|2024-10-09 08:12:00|107506.8|107481.8|107505.9|107480.9|107506.8|107481.8|107504.8|107479.8|20
1728461530000|2024-10-09 08:12:10|107506.2|107481.2|107507.3|107482.3|107508.5|107483.5|107506|107481|29
1728461540000|2024-10-09 08:12:20|107506.5|107481.5|107512.1|107487.1|107512.4|107487.4|107506.5|107481.5|12
1728461550000|2024-10-09 08:12:30|107511.9|107486.9|107498.7|107473.7|107511.9|107486.9|107497.4|107472.4|25
1728461560000|2024-10-09 08:12:40|107498.6|107473.6|107509.7|107484.7|107509.9|107484.9|107498.6|107473.6|26
1728461570000|2024-10-09 08:12:50|107508.8|107483.8|107514.9|107489.9|107514.9|107489.9|107506.6|107481.6|21
1728461580000|2024-10-09 08:13:00|107514.2|107489.2|107512.8|107487.8|107514.2|107489.2|107512.8|107487.8|7
1728461590000|2024-10-09 08:13:10|107513.7|107488.7|107538.7|107513.7|107538.7|107513.7|107513|107488|9
1728461600000|2024-10-09 08:13:20|107538.9|107513.9|107540.4|107515.4|107540.5|107515.5|107531.1|107506.1|27
1728461610000|2024-10-09 08:13:30|107540.5|107515.5|107539|107514|107540.5|107515.5|107534.6|107509.6|18
1728461620000|2024-10-09 08:13:40|107538.9|107513.9|107536.7|107511.7|107538.9|107513.9|107534.2|107509.2|20
1728461630000|2024-10-09 08:13:50|107537.1|107512.1|107530.8|107505.8|107537.1|107512.1|107523.5|107498.5|17
1728461640000|2024-10-09 08:14:00|107531.3|107506.3|107530.3|107505.3|107535.4|107510.4|107529.2|107504.2|20
1728461650000|2024-10-09 08:14:10|107529.6|107504.6|107541.2|107516.2|107544.5|107519.5|107529.5|107504.5|23
1728461660000|2024-10-09 08:14:20|107541|107516|107540.4|107515.4|107541|107516|107540.1|107515.1|6
1728461670000|2024-10-09 08:14:30|107540.2|107515.2|107537.5|107512.5|107540.2|107515.2|107537|107512|10
1728461680000|2024-10-09 08:14:40|107537.1|107512.1|107534.7|107509.7|107537.1|107512.1|107534.7|107509.7|10
1728461690000|2024-10-09 08:14:50|107534.8|107509.8|107535.1|107510.1|107535.7|107510.7|107530.1|107505.1|20
1728461700000|2024-10-09 08:15:00|107536.4|107511.4|107539|107514|107540.7|107515.7|107536.2|107511.2|11
1728461710000|2024-10-09 08:15:10|107537.2|107512.2|107539.8|107514.8|107539.8|107514.8|107535|107510|13
1728461720000|2024-10-09 08:15:20|107539.1|107514.1|107538.3|107513.3|107539.1|107514.1|107537.5|107512.5|11
1728461730000|2024-10-09 08:15:30|107537.3|107512.3|107536.5|107511.5|107538.8|107513.8|107536.5|107511.5|9
1728461740000|2024-10-09 08:15:40|107536.8|107511.8|107538|107513|107538.4|107513.4|107536.8|107511.8|10
1728461750000|2024-10-09 08:15:50|107538.4|107513.4|107540.7|107515.7|107540.7|107515.7|107537.9|107512.9|7
1728461760000|2024-10-09 08:16:00|107540.5|107515.5|107539.1|107514.1|107544.5|107519.5|107539.1|107514.1|18
1728461770000|2024-10-09 08:16:10|107539.2|107514.2|107539.4|107514.4|107539.4|107514.4|107539.2|107514.2|4
1728461780000|2024-10-09 08:16:20|107539.2|107514.2|107542.3|107517.3|107542.3|107517.3|107537.2|107512.2|13
1728461790000|2024-10-09 08:16:30|107541.6|107516.6|107540|107515|107541.6|107516.6|107539.1|107514.1|12
1728461800000|2024-10-09 08:16:40|107539.3|107514.3|107548.6|107523.6|107549|107524|107538.1|107513.1|23
1728461810000|2024-10-09 08:16:50|107548.7|107523.7|107550.7|107525.7|107550.7|107525.7|107548.4|107523.4|15
1728461820000|2024-10-09 08:17:00|107549.9|107524.9|107556.9|107531.9|107556.9|107531.9|107549.9|107524.9|14
1728461830000|2024-10-09 08:17:10|107560.5|107535.5|107572.2|107547.2|107573.3|107548.3|107559.1|107534.1|22
1728461840000|2024-10-09 08:17:20|107572|107547|107571.4|107546.4|107572|107547|107571.3|107546.3|4
1728461850000|2024-10-09 08:17:30|107571.2|107546.2|107570.4|107545.4|107571.6|107546.6|107569.6|107544.6|15
1728461860000|2024-10-09 08:17:40|107571|107546|107570.8|107545.8|107571.2|107546.2|107570.8|107545.8|3
1728461870000|2024-10-09 08:17:50|107570.7|107545.7|107566|107541|107571.1|107546.1|107566|107541|9
1728461880000|2024-10-09 08:18:00|107565.4|107540.4|107567.2|107542.2|107568.7|107543.7|107564|107539|22
1728461890000|2024-10-09 08:18:10|107567|107542|107569.3|107544.3|107572.5|107547.5|107567|107542|19
1728461900000|2024-10-09 08:18:20|107569.5|107544.5|107568.4|107543.4|107569.5|107544.5|107566.8|107541.8|19
1728461910000|2024-10-09 08:18:30|107567.8|107542.8|107568.9|107543.9|107570.9|107545.9|107567.8|107542.8|18
1728461920000|2024-10-09 08:18:40|107568.6|107543.6|107567.3|107542.3|107569.5|107544.5|107566.5|107541.5|21
1728461930000|2024-10-09 08:18:50|107566.8|107541.8|107556.8|107531.8|107567.3|107542.3|107556.1|107531.1|18
1728461940000|2024-10-09 08:19:00|107556.9|107531.9|107552.5|107527.5|107558.3|107533.3|107552.1|107527.1|25
1728461950000|2024-10-09 08:19:10|107552.4|107527.4|107559.5|107534.5|107560.1|107535.1|107552.2|107527.2|24
1728461960000|2024-10-09 08:19:20|107558.6|107533.6|107559|107534|107560.5|107535.5|107557.8|107532.8|16
1728461970000|2024-10-09 08:19:30|107559.1|107534.1|107544|107519|107559.1|107534.1|107543.5|107518.5|22
1728461980000|2024-10-09 08:19:40|107544.1|107519.1|107538.9|107513.9|107544.2|107519.2|107538.9|107513.9|20
1728461990000|2024-10-09 08:19:50|107539.3|107514.3|107542.2|107517.2|107544|107519|107539|107514|18
1728462000000|2024-10-09 08:20:00|107541.1|107516.1|107537.2|107512.2|107541.1|107516.1|107535.5|107510.5|28
1728462010000|2024-10-09 08:20:10|107537.3|107512.3|107538.4|107513.4|107538.8|107513.8|107536.4|107511.4|21
1728462020000|2024-10-09 08:20:20|107538.2|107513.2|107537.4|107512.4|107539.7|107514.7|107537.3|107512.3|18
1728462030000|2024-10-09 08:20:30|107537.2|107512.2|107542.7|107517.7|107542.7|107517.7|107537|107512|17
1728462040000|2024-10-09 08:20:40|107543.4|107518.4|107541.4|107516.4|107544.6|107519.6|107540.7|107515.7|18
1728462050000|2024-10-09 08:20:50|107541.3|107516.3|107540.3|107515.3|107541.3|107516.3|107540|107515|14
1728462060000|2024-10-09 08:21:00|107540.2|107515.2|107537.8|107512.8|107540.2|107515.2|107535.1|107510.1|13
1728462070000|2024-10-09 08:21:10|107538.2|107513.2|107537.7|107512.7|107538.2|107513.2|107537.5|107512.5|13
1728462080000|2024-10-09 08:21:20|107538.2|107513.2|107537.5|107512.5|107538.4|107513.4|107535.9|107510.9|20
1728462090000|2024-10-09 08:21:30|107537.2|107512.2|107542.7|107517.7|107542.7|107517.7|107536.9|107511.9|16
1728462100000|2024-10-09 08:21:40|107542.5|107517.5|107544.1|107519.1|107549.3|107524.3|107542.5|107517.5|19
1728462110000|2024-10-09 08:21:50|107544|107519|107544|107519|107544|107519|107543.6|107518.6|11
1728462120000|2024-10-09 08:22:00|107544.1|107519.1|107543.4|107518.4|107548.8|107523.8|107542.3|107517.3|17
1728462130000|2024-10-09 08:22:10|107543.6|107518.6|107545.5|107520.5|107547.2|107522.2|107542.1|107517.1|23
1728462140000|2024-10-09 08:22:20|107544.9|107519.9|107538|107513|107544.9|107519.9|107537.9|107512.9|19
1728462150000|2024-10-09 08:22:30|107537.8|107512.8|107537.2|107512.2|107537.8|107512.8|107536.3|107511.3|10
1728462160000|2024-10-09 08:22:40|107537.5|107512.5|107537.3|107512.3|107538.8|107513.8|107533.3|107508.3|30
1728462170000|2024-10-09 08:22:50|107537.9|107512.9|107537.5|107512.5|107538.3|107513.3|107537.5|107512.5|10
1728462180000|2024-10-09 08:23:00|107537.2|107512.2|107531.6|107506.6|107538.1|107513.1|107531.6|107506.6|19
1728462190000|2024-10-09 08:23:10|107531.5|107506.5|107525.6|107500.6|107531.5|107506.5|107525.5|107500.5|15
1728462200000|2024-10-09 08:23:20|107525.5|107500.5|107510.1|107485.1|107525.5|107500.5|107507.3|107482.3|21
1728462210000|2024-10-09 08:23:30|107507.3|107482.3|107504.3|107479.3|107507.3|107482.3|107504.3|107479.3|13
1728462220000|2024-10-09 08:23:40|107504.2|107479.2|107506.2|107481.2|107509|107484|107504.2|107479.2|14
1728462230000|2024-10-09 08:23:50|107506.4|107481.4|107504.3|107479.3|107506.8|107481.8|107504.1|107479.1|10
1728462240000|2024-10-09 08:24:00|107504.2|107479.2|107509.7|107484.7|107509.7|107484.7|107501.5|107476.5|17
1728462250000|2024-10-09 08:24:10|107509.6|107484.6|107507.6|107482.6|107510.3|107485.3|107505.1|107480.1|23
1728462260000|2024-10-09 08:24:20|107507.7|107482.7|107508.3|107483.3|107508.5|107483.5|107507.2|107482.2|16
1728462270000|2024-10-09 08:24:30|107509|107484|107504.3|107479.3|107509.1|107484.1|107504.3|107479.3|17
1728462280000|2024-10-09 08:24:40|107504.1|107479.1|107510.8|107485.8|107510.8|107485.8|107504.1|107479.1|13
1728462290000|2024-10-09 08:24:50|107510.6|107485.6|107550.2|107525.2|107550.2|107525.2|107510.6|107485.6|34
1728462300000|2024-10-09 08:25:00|107550.3|107525.3|107561.9|107536.9|107566.9|107541.9|107550.3|107525.3|36
1728462310000|2024-10-09 08:25:10|107560.1|107535.1|107571.9|107546.9|107571.9|107546.9|107560.1|107535.1|26
1728462320000|2024-10-09 08:25:20|107573|107548|107572.2|107547.2|107575|107550|107563.9|107538.9|35
1728462330000|2024-10-09 08:25:30|107572.4|107547.4|107579.3|107554.3|107581.8|107556.8|107572.2|107547.2|20
1728462340000|2024-10-09 08:25:40|107580.3|107555.3|107596.6|107571.6|107597.7|107572.7|107578.8|107553.8|21
1728462350000|2024-10-09 08:25:50|107596|107571|107593.8|107568.8|107596|107571|107593.8|107568.8|13
1728462360000|2024-10-09 08:26:00|107593.9|107568.9|107594.3|107569.3|107597.1|107572.1|107593.5|107568.5|17
1728462370000|2024-10-09 08:26:10|107594.4|107569.4|107597.5|107572.5|107597.5|107572.5|107594.1|107569.1|24
1728462380000|2024-10-09 08:26:20|107597.4|107572.4|107597.1|107572.1|107597.4|107572.4|107592.9|107567.9|24
1728462390000|2024-10-09 08:26:30|107597.3|107572.3|107609.2|107584.2|107609.7|107584.7|107593.2|107568.2|28
1728462400000|2024-10-09 08:26:40|107609|107584|107615.4|107590.4|107615.5|107590.5|107605.9|107580.9|21
1728462410000|2024-10-09 08:26:50|107615.5|107590.5|107607.5|107582.5|107616.8|107591.8|107603.2|107578.2|20
1728462420000|2024-10-09 08:27:00|107607.7|107582.7|107609.7|107584.7|107616.8|107591.8|107607.7|107582.7|26
1728462430000|2024-10-09 08:27:10|107610.4|107585.4|107618.4|107593.4|107618.4|107593.4|107610.4|107585.4|15
1728462440000|2024-10-09 08:27:20|107618.3|107593.3|107623.2|107598.2|107623.2|107598.2|107618.3|107593.3|10
1728462450000|2024-10-09 08:27:30|107623.1|107598.1|107625.4|107600.4|107625.4|107600.4|107620.9|107595.9|15
1728462460000|2024-10-09 08:27:40|107625.3|107600.3|107627.9|107602.9|107628.4|107603.4|107622.8|107597.8|17
1728462470000|2024-10-09 08:27:50|107628|107603|107622.4|107597.4|107628|107603|107622.1|107597.1|19
1728462480000|2024-10-09 08:28:00|107621.9|107596.9|107624.6|107599.6|107624.6|107599.6|107621.2|107596.2|11
1728462490000|2024-10-09 08:28:10|107624.2|107599.2|107617.4|107592.4|107625.1|107600.1|107617.4|107592.4|16
1728462500000|2024-10-09 08:28:20|107618.1|107593.1|107617.5|107592.5|107621.9|107596.9|107616.4|107591.4|14
1728462510000|2024-10-09 08:28:30|107617.1|107592.1|107621.5|107596.5|107622|107597|107616.4|107591.4|19
1728462520000|2024-10-09 08:28:40|107620.9|107595.9|107620.9|107595.9|107621.7|107596.7|107620.7|107595.7|8
1728462530000|2024-10-09 08:28:50|107621|107596|107615.6|107590.6|107621|107596|107615.5|107590.5|20
1728462540000|2024-10-09 08:29:00|107615.4|107590.4|107613.9|107588.9|107615.4|107590.4|107610.1|107585.1|19
1728462550000|2024-10-09 08:29:10|107614.8|107589.8|107610.5|107585.5|107614.8|107589.8|107609.2|107584.2|19
1728462560000|2024-10-09 08:29:20|107610.9|107585.9|107609.7|107584.7|107613.3|107588.3|107609.7|107584.7|23
1728462570000|2024-10-09 08:29:30|107609.6|107584.6|107612.8|107587.8|107613.5|107588.5|107609.4|107584.4|19
1728462580000|2024-10-09 08:29:40|107615.5|107590.5|107611.9|107586.9|107615.8|107590.8|107611.9|107586.9|24
1728462590000|2024-10-09 08:29:50|107611.4|107586.4|107599.1|107574.1|107611.4|107586.4|107587.1|107562.1|26
1728462600000|2024-10-09 08:30:00|107599|107574|107595.5|107570.5|107599.1|107574.1|107589.6|107564.6|22
1728462610000|2024-10-09 08:30:10|107594.2|107569.2|107586|107561|107604.2|107579.2|107586|107561|39
1728462620000|2024-10-09 08:30:20|107586.9|107561.9|107595.4|107570.4|107595.4|107570.4|107576.4|107551.4|51
1728462630000|2024-10-09 08:30:30|107596.2|107571.2|107593.3|107568.3|107598.5|107573.5|107590.5|107565.5|19
1728462640000|2024-10-09 08:30:40|107593.9|107568.9|107588|107563|107594.4|107569.4|107587.3|107562.3|24
1728462650000|2024-10-09 08:30:50|107588.3|107563.3|107596.9|107571.9|107599.1|107574.1|107588.3|107563.3|21
1728462660000|2024-10-09 08:31:00|107596.1|107571.1|107586.1|107561.1|107596.1|107571.1|107584.1|107559.1|29
1728462670000|2024-10-09 08:31:10|107586|107561|107589.9|107564.9|107593.5|107568.5|107586|107561|22
1728462680000|2024-10-09 08:31:20|107590|107565|107595|107570|107597.2|107572.2|107589.1|107564.1|25
1728462690000|2024-10-09 08:31:30|107594.8|107569.8|107590.7|107565.7|107594.8|107569.8|107587.6|107562.6|16
1728462700000|2024-10-09 08:31:40|107591.1|107566.1|107596|107571|107602.5|107577.5|107591.1|107566.1|24
1728462710000|2024-10-09 08:31:50|107595.2|107570.2|107582.2|107557.2|107595.2|107570.2|107582.2|107557.2|18
1728462720000|2024-10-09 08:32:00|107581.9|107556.9|107579.6|107554.6|107587.4|107562.4|107579.6|107554.6|24
1728462730000|2024-10-09 08:32:10|107581.8|107556.8|107582.7|107557.7|107583.1|107558.1|107580.6|107555.6|17
1728462740000|2024-10-09 08:32:20|107582.8|107557.8|107600.8|107575.8|107600.8|107575.8|107582.8|107557.8|27
1728462750000|2024-10-09 08:32:30|107601.5|107576.5|107598.1|107573.1|107606.7|107581.7|107598.1|107573.1|26
1728462760000|2024-10-09 08:32:40|107597.7|107572.7|107594.1|107569.1|107598.4|107573.4|107593.1|107568.1|25
1728462770000|2024-10-09 08:32:50|107593.7|107568.7|107598.5|107573.5|107598.6|107573.6|107593.7|107568.7|10
1728462780000|2024-10-09 08:33:00|107599.3|107574.3|107605.2|107580.2|107605.2|107580.2|107599|107574|19
1728462790000|2024-10-09 08:33:10|107605.4|107580.4|107607.9|107582.9|107609.7|107584.7|107605.4|107580.4|17
1728462800000|2024-10-09 08:33:20|107609.1|107584.1|107604.4|107579.4|107609.2|107584.2|107604.4|107579.4|15
1728462810000|2024-10-09 08:33:30|107604.3|107579.3|107603|107578|107604.3|107579.3|107602.7|107577.7|15
1728462820000|2024-10-09 08:33:40|107602.4|107577.4|107598.6|107573.6|107602.4|107577.4|107598.6|107573.6|16
1728462830000|2024-10-09 08:33:50|107598.7|107573.7|107599.1|107574.1|107599.6|107574.6|107597.5|107572.5|21
1728462840000|2024-10-09 08:34:00|107598.4|107573.4|107572.4|107547.4|107598.4|107573.4|107570.7|107545.7|21
1728462850000|2024-10-09 08:34:10|107571.9|107546.9|107562.6|107537.6|107571.9|107546.9|107559.3|107534.3|26
1728462860000|2024-10-09 08:34:20|107562.8|107537.8|107559.6|107534.6|107563.4|107538.4|107559.6|107534.6|12
1728462870000|2024-10-09 08:34:30|107558.9|107533.9|107564.2|107539.2|107564.2|107539.2|107558.2|107533.2|25
1728462880000|2024-10-09 08:34:40|107564.6|107539.6|107565.2|107540.2|107565.2|107540.2|107562.1|107537.1|14
1728462890000|2024-10-09 08:34:50|107565.3|107540.3|107565|107540|107572.8|107547.8|107564.3|107539.3|23
1728462900000|2024-10-09 08:35:00|107565.1|107540.1|107572.3|107547.3|107572.3|107547.3|107564.4|107539.4|16
1728462910000|2024-10-09 08:35:10|107571|107546|107561.5|107536.5|107571|107546|107556.7|107531.7|25
1728462920000|2024-10-09 08:35:20|107560.6|107535.6|107563.8|107538.8|107563.8|107538.8|107557.4|107532.4|19
1728462930000|2024-10-09 08:35:30|107564.1|107539.1|107553.9|107528.9|107564.1|107539.1|107553.9|107528.9|20
1728462940000|2024-10-09 08:35:40|107553.6|107528.6|107548.1|107523.1|107553.9|107528.9|107548.1|107523.1|19
1728462950000|2024-10-09 08:35:50|107547.3|107522.3|107548|107523|107549.4|107524.4|107547.3|107522.3|14
1728462960000|2024-10-09 08:36:00|107547.5|107522.5|107562.6|107537.6|107562.6|107537.6|107547.2|107522.2|29
1728462970000|2024-10-09 08:36:10|107562.8|107537.8|107557.6|107532.6|107563.3|107538.3|107557.6|107532.6|16
1728462980000|2024-10-09 08:36:20|107557.5|107532.5|107556.8|107531.8|107565.8|107540.8|107556.8|107531.8|23
1728462990000|2024-10-09 08:36:30|107556.7|107531.7|107556.1|107531.1|107556.7|107531.7|107555.2|107530.2|9
1728463000000|2024-10-09 08:36:40|107556.3|107531.3|107556.6|107531.6|107556.9|107531.9|107556|107531|8
1728463010000|2024-10-09 08:36:50|107556.5|107531.5|107554.4|107529.4|107556.5|107531.5|107553.8|107528.8|9
1728463020000|2024-10-09 08:37:00|107554.1|107529.1|107554.7|107529.7|107554.8|107529.8|107552.6|107527.6|8
1728463030000|2024-10-09 08:37:10|107555.2|107530.2|107558.9|107533.9|107563.8|107538.8|107555.2|107530.2|17
1728463040000|2024-10-09 08:37:20|107556.4|107531.4|107528.3|107503.3|107556.4|107531.4|107527.5|107502.5|11
1728463050000|2024-10-09 08:37:30|107528.6|107503.6|107534.9|107509.9|107534.9|107509.9|107527.1|107502.1|21
1728463060000|2024-10-09 08:37:40|107535.6|107510.6|107548.9|107523.9|107548.9|107523.9|107535.6|107510.6|16
1728463070000|2024-10-09 08:37:50|107548.6|107523.6|107548.6|107523.6|107549.5|107524.5|107547.8|107522.8|13
1728463080000|2024-10-09 08:38:00|107549.3|107524.3|107542.8|107517.8|107549.7|107524.7|107542.8|107517.8|14
1728463090000|2024-10-09 08:38:10|107542.5|107517.5|107545.2|107520.2|107546.4|107521.4|107542.5|107517.5|15
1728463100000|2024-10-09 08:38:20|107545.3|107520.3|107542.8|107517.8|107548.4|107523.4|107542.8|107517.8|18
1728463110000|2024-10-09 08:38:30|107542.4|107517.4|107543.9|107518.9|107544.6|107519.6|107541.9|107516.9|16
1728463120000|2024-10-09 08:38:40|107544|107519|107545.4|107520.4|107554.8|107529.8|107543.9|107518.9|29
1728463130000|2024-10-09 08:38:50|107545.6|107520.6|107546|107521|107546|107521|107544.9|107519.9|10
1728463140000|2024-10-09 08:39:00|107545.9|107520.9|107536.7|107511.7|107546.7|107521.7|107536.7|107511.7|19
1728463150000|2024-10-09 08:39:10|107536.3|107511.3|107535.6|107510.6|107537.6|107512.6|107533.1|107508.1|20
1728463160000|2024-10-09 08:39:20|107537|107512|107533.7|107508.7|107537.9|107512.9|107533.5|107508.5|21
1728463170000|2024-10-09 08:39:30|107533.3|107508.3|107522.4|107497.4|107533.3|107508.3|107521.8|107496.8|21
1728463180000|2024-10-09 08:39:40|107522.9|107497.9|107529.6|107504.6|107531|107506|107522.9|107497.9|21
1728463190000|2024-10-09 08:39:50|107529.5|107504.5|107528.6|107503.6|107529.5|107504.5|107527|107502|11
1728463200000|2024-10-09 08:40:00|107528.2|107503.2|107521.2|107496.2|107529.6|107504.6|107518.3|107493.3|21
1728463210000|2024-10-09 08:40:10|107521.8|107496.8|107523.4|107498.4|107527.1|107502.1|107521.8|107496.8|15
1728463220000|2024-10-09 08:40:20|107523.3|107498.3|107523.5|107498.5|107523.5|107498.5|107521.4|107496.4|9
1728463230000|2024-10-09 08:40:30|107523.6|107498.6|107524.3|107499.3|107524.3|107499.3|107522.8|107497.8|14
1728463240000|2024-10-09 08:40:40|107524.2|107499.2|107523.1|107498.1|107524.2|107499.2|107523|107498|6
1728463250000|2024-10-09 08:40:50|107524.3|107499.3|107528.8|107503.8|107529.3|107504.3|107524.3|107499.3|22
1728463260000|2024-10-09 08:41:00|107528.5|107503.5|107521.1|107496.1|107528.5|107503.5|107520.5|107495.5|11
1728463270000|2024-10-09 08:41:10|107523.2|107498.2|107517.5|107492.5|107523.4|107498.4|107517.3|107492.3|12
1728463280000|2024-10-09 08:41:20|107517.4|107492.4|107518.1|107493.1|107518.1|107493.1|107517.3|107492.3|6
1728463290000|2024-10-09 08:41:30|107517.8|107492.8|107522.4|107497.4|107522.4|107497.4|107517.3|107492.3|17
1728463300000|2024-10-09 08:41:40|107521.8|107496.8|107523.1|107498.1|107523.2|107498.2|107521.7|107496.7|7
1728463310000|2024-10-09 08:41:50|107523.3|107498.3|107522|107497|107523.8|107498.8|107521.8|107496.8|8
1728463320000|2024-10-09 08:42:00|107522.1|107497.1|107528.2|107503.2|107528.2|107503.2|107522|107497|13
1728463330000|2024-10-09 08:42:10|107527.5|107502.5|107532.9|107507.9|107534.9|107509.9|107527.5|107502.5|13
1728463340000|2024-10-09 08:42:20|107532.8|107507.8|107532.9|107507.9|107532.9|107507.9|107532.8|107507.8|2
1728463350000|2024-10-09 08:42:30|107534.7|107509.7|107532.9|107507.9|107534.7|107509.7|107530|107505|12
1728463360000|2024-10-09 08:42:40|107532.2|107507.2|107528.5|107503.5|107532.2|107507.2|107528.4|107503.4|11
1728463370000|2024-10-09 08:42:50|107528.7|107503.7|107528.3|107503.3|107528.8|107503.8|107528|107503|7
1728463380000|2024-10-09 08:43:00|107527.6|107502.6|107517.4|107492.4|107527.6|107502.6|107517.2|107492.2|22
1728463390000|2024-10-09 08:43:10|107517.7|107492.7|107522.6|107497.6|107522.6|107497.6|107517.7|107492.7|10
1728463400000|2024-10-09 08:43:20|107523.6|107498.6|107527.9|107502.9|107527.9|107502.9|107523.6|107498.6|6
1728463410000|2024-10-09 08:43:30|107527.5|107502.5|107528|107503|107528.1|107503.1|107524.9|107499.9|11
1728463420000|2024-10-09 08:43:40|107528.6|107503.6|107535.6|107510.6|107535.8|107510.8|107528.6|107503.6|14
1728463430000|2024-10-09 08:43:50|107536.3|107511.3|107528.6|107503.6|107536.3|107511.3|107528.6|107503.6|6
1728463440000|2024-10-09 08:44:00|107529|107504|107558|107533|107558.6|107533.6|107529|107504|25
1728463450000|2024-10-09 08:44:10|107558.7|107533.7|107566.4|107541.4|107567.5|107542.5|107555.6|107530.6|24
1728463460000|2024-10-09 08:44:20|107566.2|107541.2|107568.5|107543.5|107568.5|107543.5|107565.1|107540.1|10
1728463470000|2024-10-09 08:44:30|107568.8|107543.8|107566|107541|107569|107544|107566|107541|21
1728463480000|2024-10-09 08:44:40|107563.8|107538.8|107560.7|107535.7|107565.3|107540.3|107560.7|107535.7|23
1728463490000|2024-10-09 08:44:50|107560.9|107535.9|107557.5|107532.5|107561.2|107536.2|107557.2|107532.2|13
1728463500000|2024-10-09 08:45:00|107560.8|107535.8|107547.2|107522.2|107560.8|107535.8|107542.3|107517.3|21
1728463510000|2024-10-09 08:45:10|107547|107522|107565.5|107540.5|107566.3|107541.3|107547|107522|22
1728463520000|2024-10-09 08:45:20|107565.3|107540.3|107565.6|107540.6|107565.6|107540.6|107565.3|107540.3|5
1728463530000|2024-10-09 08:45:30|107565.5|107540.5|107579.2|107554.2|107579.7|107554.7|107565.5|107540.5|25
1728463540000|2024-10-09 08:45:40|107578.8|107553.8|107572.8|107547.8|107580.8|107555.8|107572.6|107547.6|21
1728463550000|2024-10-09 08:45:50|107572.4|107547.4|107571.9|107546.9|107572.4|107547.4|107569.7|107544.7|19
1728463560000|2024-10-09 08:46:00|107572.2|107547.2|107579.5|107554.5|107580.9|107555.9|107572.2|107547.2|29
1728463570000|2024-10-09 08:46:10|107579.4|107554.4|107581.9|107556.9|107581.9|107556.9|107579.4|107554.4|12
1728463580000|2024-10-09 08:46:20|107582.6|107557.6|107587.6|107562.6|107588.1|107563.1|107582.6|107557.6|21
1728463590000|2024-10-09 08:46:30|107588.4|107563.4|107578.5|107553.5|107588.5|107563.5|107578.5|107553.5|14
1728463600000|2024-10-09 08:46:40|107576.9|107551.9|107578.7|107553.7|107578.7|107553.7|107573.2|107548.2|15
1728463610000|2024-10-09 08:46:50|107581.3|107556.3|107579.6|107554.6|107582.4|107557.4|107578.9|107553.9|19
1728463620000|2024-10-09 08:47:00|107579.8|107554.8|107579.2|107554.2|107580.6|107555.6|107579.2|107554.2|16
1728463630000|2024-10-09 08:47:10|107579.1|107554.1|107587.4|107562.4|107587.4|107562.4|107578.9|107553.9|21
1728463640000|2024-10-09 08:47:20|107588|107563|107588.1|107563.1|107590.2|107565.2|107588|107563|15
1728463650000|2024-10-09 08:47:30|107588|107563|107585.5|107560.5|107588|107563|107582.3|107557.3|20
1728463660000|2024-10-09 08:47:40|107585.2|107560.2|107594.7|107569.7|107594.7|107569.7|107585|107560|22
1728463670000|2024-10-09 08:47:50|107594.4|107569.4|107593.9|107568.9|107594.6|107569.6|107591.2|107566.2|21
1728463680000|2024-10-09 08:48:00|107593.2|107568.2|107588.8|107563.8|107593.6|107568.6|107588.8|107563.8|16
1728463690000|2024-10-09 08:48:10|107589.2|107564.2|107580|107555|107589.2|107564.2|107577.5|107552.5|20
1728463700000|2024-10-09 08:48:20|107579.8|107554.8|107581.4|107556.4|107581.8|107556.8|107579.8|107554.8|9
1728463710000|2024-10-09 08:48:30|107581.3|107556.3|107572.5|107547.5|107581.3|107556.3|107568.3|107543.3|34
1728463720000|2024-10-09 08:48:40|107573.3|107548.3|107559.1|107534.1|107580.4|107555.4|107559.1|107534.1|28
1728463730000|2024-10-09 08:48:50|107559|107534|107563.8|107538.8|107563.8|107538.8|107558.7|107533.7|18
1728463740000|2024-10-09 08:49:00|107565.2|107540.2|107564.8|107539.8|107567.5|107542.5|107564.8|107539.8|16
1728463750000|2024-10-09 08:49:10|107564.6|107539.6|107570.2|107545.2|107570.2|107545.2|107564.6|107539.6|16
1728463760000|2024-10-09 08:49:20|107569.8|107544.8|107567.9|107542.9|107569.8|107544.8|107564.6|107539.6|17
1728463770000|2024-10-09 08:49:30|107568.1|107543.1|107549.2|107524.2|107568.2|107543.2|107545.8|107520.8|34
1728463780000|2024-10-09 08:49:40|107549.4|107524.4|107544.8|107519.8|107549.4|107524.4|107544.8|107519.8|14
1728463790000|2024-10-09 08:49:50|107544.1|107519.1|107528.7|107503.7|107544.6|107519.6|107528.5|107503.5|25
1728463800000|2024-10-09 08:50:00|107527.1|107502.1|107531|107506|107531|107506|107525.4|107500.4|16
1728463810000|2024-10-09 08:50:10|107530.2|107505.2|107532.4|107507.4|107534.4|107509.4|107530.2|107505.2|20
1728463820000|2024-10-09 08:50:20|107531.3|107506.3|107531.3|107506.3|107532.6|107507.6|107530.8|107505.8|10
1728463830000|2024-10-09 08:50:30|107531.6|107506.6|107540.6|107515.6|107540.9|107515.9|107530.2|107505.2|23
1728463840000|2024-10-09 08:50:40|107540.9|107515.9|107548.5|107523.5|107550.6|107525.6|107540.9|107515.9|24
1728463850000|2024-10-09 08:50:50|107548.4|107523.4|107545.3|107520.3|107548.4|107523.4|107545.3|107520.3|13
1728463860000|2024-10-09 08:51:00|107545.2|107520.2|107543.1|107518.1|107545.3|107520.3|107543.1|107518.1|14
1728463870000|2024-10-09 08:51:10|107543|107518|107542.6|107517.6|107543|107518|107542.6|107517.6|8
1728463880000|2024-10-09 08:51:20|107542.7|107517.7|107553.9|107528.9|107554.2|107529.2|107542.6|107517.6|15
1728463890000|2024-10-09 08:51:30|107553.8|107528.8|107551.2|107526.2|107553.8|107528.8|107551.1|107526.1|11
1728463900000|2024-10-09 08:51:40|107551.5|107526.5|107554.4|107529.4|107554.4|107529.4|107551.5|107526.5|4
1728463910000|2024-10-09 08:51:50|107554.6|107529.6|107573.8|107548.8|107573.8|107548.8|107554.6|107529.6|20
1728463920000|2024-10-09 08:52:00|107573.9|107548.9|107568|107543|107574.2|107549.2|107568|107543|13
1728463930000|2024-10-09 08:52:10|107568.4|107543.4|107569.5|107544.5|107570.4|107545.4|107566.1|107541.1|17
1728463940000|2024-10-09 08:52:20|107569.7|107544.7|107567.8|107542.8|107571.3|107546.3|107567.8|107542.8|21
1728463950000|2024-10-09 08:52:30|107567|107542|107563.3|107538.3|107567.3|107542.3|107555.5|107530.5|20
1728463960000|2024-10-09 08:52:40|107564.2|107539.2|107567|107542|107568.5|107543.5|107564.2|107539.2|17
1728463970000|2024-10-09 08:52:50|107567.2|107542.2|107558|107533|107567.2|107542.2|107557.6|107532.6|24
1728463980000|2024-10-09 08:53:00|107558.3|107533.3|107551.1|107526.1|107558.3|107533.3|107549.6|107524.6|21
1728463990000|2024-10-09 08:53:10|107551.3|107526.3|107549.4|107524.4|107551.3|107526.3|107547.3|107522.3|18
1728464000000|2024-10-09 08:53:20|107551.2|107526.2|107550.3|107525.3|107552.9|107527.9|107549.8|107524.8|12
1728464010000|2024-10-09 08:53:30|107550.6|107525.6|107554.9|107529.9|107554.9|107529.9|107550.6|107525.6|12
1728464020000|2024-10-09 08:53:40|107555|107530|107551.9|107526.9|107565.7|107540.7|107551.6|107526.6|18
1728464030000|2024-10-09 08:53:50|107551.3|107526.3|107551.7|107526.7|107552.1|107527.1|107550.3|107525.3|19
1728464040000|2024-10-09 08:54:00|107551.5|107526.5|107559.6|107534.6|107562.3|107537.3|107550.2|107525.2|19
1728464050000|2024-10-09 08:54:10|107559.7|107534.7|107560.4|107535.4|107560.4|107535.4|107558.6|107533.6|8
1728464060000|2024-10-09 08:54:20|107560.8|107535.8|107563.1|107538.1|107564.9|107539.9|107560.8|107535.8|14
1728464070000|2024-10-09 08:54:30|107563.2|107538.2|107558.3|107533.3|107563.2|107538.2|107558.3|107533.3|9
1728464080000|2024-10-09 08:54:40|107557.8|107532.8|107557.8|107532.8|107562.7|107537.7|107555.1|107530.1|24
1728464090000|2024-10-09 08:54:50|107558.2|107533.2|107537.7|107512.7|107558.2|107533.2|107537.3|107512.3|20
1728464100000|2024-10-09 08:55:00|107538|107513|107540.5|107515.5|107546.3|107521.3|107538|107513|24
1728464110000|2024-10-09 08:55:10|107541.9|107516.9|107551|107526|107551|107526|107541.3|107516.3|10
1728464120000|2024-10-09 08:55:20|107551.3|107526.3|107545.2|107520.2|107551.3|107526.3|107544.5|107519.5|22
1728464130000|2024-10-09 08:55:30|107545|107520|107542.3|107517.3|107545|107520|107541.9|107516.9|10
1728464140000|2024-10-09 08:55:40|107542.1|107517.1|107545.6|107520.6|107545.6|107520.6|107542.1|107517.1|10
1728464150000|2024-10-09 08:55:50|107546.2|107521.2|107562.7|107537.7|107563.1|107538.1|107546.2|107521.2|11
1728464160000|2024-10-09 08:56:00|107561.6|107536.6|107561.2|107536.2|107561.7|107536.7|107560.4|107535.4|9
1728464170000|2024-10-09 08:56:10|107560.1|107535.1|107560.6|107535.6|107561.9|107536.9|107559.9|107534.9|16
1728464180000|2024-10-09 08:56:20|107560.9|107535.9|107565.2|107540.2|107565.2|107540.2|107560.9|107535.9|15
1728464190000|2024-10-09 08:56:30|107565.5|107540.5|107548.9|107523.9|107566.2|107541.2|107548.9|107523.9|19
1728464200000|2024-10-09 08:56:40|107548.8|107523.8|107549.9|107524.9|107551.7|107526.7|107544.8|107519.8|19
1728464210000|2024-10-09 08:56:50|107554|107529|107563.3|107538.3|107565.2|107540.2|107554|107529|17
1728464220000|2024-10-09 08:57:00|107562.7|107537.7|107546|107521|107562.7|107537.7|107546|107521|23
1728464230000|2024-10-09 08:57:10|107544.9|107519.9|107535.9|107510.9|107545.6|107520.6|107535.7|107510.7|22
1728464240000|2024-10-09 08:57:20|107536.1|107511.1|107541.1|107516.1|107541.1|107516.1|107536.1|107511.1|15
1728464250000|2024-10-09 08:57:30|107540.5|107515.5|107525.8|107500.8|107540.5|107515.5|107523.5|107498.5|24
1728464260000|2024-10-09 08:57:40|107525.7|107500.7|107507|107482|107525.7|107500.7|107506.9|107481.9|36
1728464270000|2024-10-09 08:57:50|107506.7|107481.7|107498.9|107473.9|107507.1|107482.1|107498.9|107473.9|23
1728464280000|2024-10-09 08:58:00|107499.1|107474.1|107503.8|107478.8|107503.8|107478.8|107491.7|107466.7|34
1728464290000|2024-10-09 08:58:10|107504.3|107479.3|107506.4|107481.4|107518.5|107493.5|107504.3|107479.3|30
1728464300000|2024-10-09 08:58:20|107506.7|107481.7|107514.7|107489.7|107514.7|107489.7|107506.4|107481.4|15
1728464310000|2024-10-09 08:58:30|107515.1|107490.1|107516.4|107491.4|107517.3|107492.3|107515.1|107490.1|13
1728464320000|2024-10-09 08:58:40|107515.4|107490.4|107508.7|107483.7|107515.4|107490.4|107508.4|107483.4|24
1728464330000|2024-10-09 08:58:50|107508.8|107483.8|107510.5|107485.5|107510.5|107485.5|107508.8|107483.8|8
1728464340000|2024-10-09 08:59:00|107510.3|107485.3|107502.8|107477.8|107510.3|107485.3|107502.8|107477.8|9
1728464350000|2024-10-09 08:59:10|107502.9|107477.9|107512.5|107487.5|107512.5|107487.5|107502.9|107477.9|17
1728464360000|2024-10-09 08:59:20|107512.6|107487.6|107509.3|107484.3|107512.8|107487.8|107507.5|107482.5|18
1728464370000|2024-10-09 08:59:30|107509.2|107484.2|107509.8|107484.8|107509.8|107484.8|107508.9|107483.9|7
1728464380000|2024-10-09 08:59:40|107510|107485|107511.1|107486.1|107512.9|107487.9|107510|107485|20
1728464390000|2024-10-09 08:59:50|107510.9|107485.9|107503.2|107478.2|107510.9|107485.9|107503.2|107478.2|19
1728464400000|2024-10-09 09:00:00|107502.7|107477.7|107492.7|107467.7|107505.7|107480.7|107488.1|107463.1|33
1728464410000|2024-10-09 09:00:10|107492.8|107467.8|107482.8|107457.8|107498.9|107473.9|107482.8|107457.8|26
1728464420000|2024-10-09 09:00:20|107482.3|107457.3|107492.8|107467.8|107495.3|107470.3|107482.1|107457.1|22
1728464430000|2024-10-09 09:00:30|107492.4|107467.4|107488.6|107463.6|107494|107469|107488.6|107463.6|20
1728464440000|2024-10-09 09:00:40|107488.1|107463.1|107485.2|107460.2|107488.2|107463.2|107481.6|107456.6|21
1728464450000|2024-10-09 09:00:50|107485.1|107460.1|107483.2|107458.2|107485.1|107460.1|107483.1|107458.1|14
1728464460000|2024-10-09 09:01:00|107483.7|107458.7|107470.9|107445.9|107483.7|107458.7|107469.1|107444.1|23
1728464470000|2024-10-09 09:01:10|107471|107446|107472.4|107447.4|107472.4|107447.4|107471|107446|6
1728464480000|2024-10-09 09:01:20|107470.9|107445.9|107457.7|107432.7|107471.7|107446.7|107457.6|107432.6|28
1728464490000|2024-10-09 09:01:30|107458.2|107433.2|107458.3|107433.3|107458.4|107433.4|107457.2|107432.2|7
1728464500000|2024-10-09 09:01:40|107458.4|107433.4|107457.5|107432.5|107458.6|107433.6|107456.6|107431.6|18
1728464510000|2024-10-09 09:01:50|107458.2|107433.2|107449.9|107424.9|107458.4|107433.4|107449.9|107424.9|27
1728464520000|2024-10-09 09:02:00|107450.6|107425.6|107457.6|107432.6|107457.6|107432.6|107449.8|107424.8|19
1728464530000|2024-10-09 09:02:10|107458|107433|107459.6|107434.6|107460|107435|107457.5|107432.5|19
1728464540000|2024-10-09 09:02:20|107461.1|107436.1|107461.6|107436.6|107461.9|107436.9|107457.8|107432.8|10
1728464550000|2024-10-09 09:02:30|107460.7|107435.7|107460.6|107435.6|107464.6|107439.6|107460.6|107435.6|18
1728464560000|2024-10-09 09:02:40|107460.5|107435.5|107458.1|107433.1|107460.5|107435.5|107457.3|107432.3|14
1728464570000|2024-10-09 09:02:50|107457.3|107432.3|107469.7|107444.7|107469.7|107444.7|107455.9|107430.9|16
1728464580000|2024-10-09 09:03:00|107469.9|107444.9|107470.9|107445.9|107471|107446|107468.6|107443.6|9
1728464590000|2024-10-09 09:03:10|107471.5|107446.5|107473|107448|107474.2|107449.2|107470.4|107445.4|20
1728464600000|2024-10-09 09:03:20|107471.9|107446.9|107468.2|107443.2|107471.9|107446.9|107466.5|107441.5|11
1728464610000|2024-10-09 09:03:30|107468.6|107443.6|107466.9|107441.9|107468.6|107443.6|107458.7|107433.7|20
1728464620000|2024-10-09 09:03:40|107468.9|107443.9|107468.5|107443.5|107473.4|107448.4|107468.2|107443.2|21
1728464630000|2024-10-09 09:03:50|107469.3|107444.3|107474.8|107449.8|107477.1|107452.1|107469.3|107444.3|16
1728464640000|2024-10-09 09:04:00|107475.2|107450.2|107478.5|107453.5|107479.7|107454.7|107471.3|107446.3|26
1728464650000|2024-10-09 09:04:10|107478.3|107453.3|107479.5|107454.5|107480|107455|107477.7|107452.7|14
1728464660000|2024-10-09 09:04:20|107479.1|107454.1|107484.4|107459.4|107484.5|107459.5|107478.7|107453.7|16
1728464670000|2024-10-09 09:04:30|107484.5|107459.5|107476.3|107451.3|107484.5|107459.5|107475.9|107450.9|16
1728464680000|2024-10-09 09:04:40|107477.1|107452.1|107479.2|107454.2|107479.2|107454.2|107477.1|107452.1|11
1728464690000|2024-10-09 09:04:50|107479.5|107454.5|107479.7|107454.7|107483.7|107458.7|107479.2|107454.2|23
1728464700000|2024-10-09 09:05:00|107479.8|107454.8|107481.7|107456.7|107481.7|107456.7|107479.5|107454.5|18
1728464710000|2024-10-09 09:05:10|107481.9|107456.9|107480.5|107455.5|107481.9|107456.9|107479.2|107454.2|14
1728464720000|2024-10-09 09:05:20|107479.3|107454.3|107478.8|107453.8|107479.3|107454.3|107478.6|107453.6|9
1728464730000|2024-10-09 09:05:30|107478.1|107453.1|107498.8|107473.8|107499.3|107474.3|107477.9|107452.9|14
1728464740000|2024-10-09 09:05:40|107499|107474|107505.8|107480.8|107505.8|107480.8|107496.1|107471.1|26
1728464750000|2024-10-09 09:05:50|107505.4|107480.4|107507.9|107482.9|107507.9|107482.9|107504.5|107479.5|17
1728464760000|2024-10-09 09:06:00|107507.8|107482.8|107512|107487|107512.8|107487.8|107507.8|107482.8|20
1728464770000|2024-10-09 09:06:10|107511.7|107486.7|107509.5|107484.5|107513.7|107488.7|107509.5|107484.5|23
1728464780000|2024-10-09 09:06:20|107509.7|107484.7|107510.9|107485.9|107510.9|107485.9|107505.1|107480.1|24
1728464790000|2024-10-09 09:06:30|107511.4|107486.4|107520.2|107495.2|107520.5|107495.5|107510.5|107485.5|25
1728464800000|2024-10-09 09:06:40|107519.9|107494.9|107500.4|107475.4|107520.2|107495.2|107500.2|107475.2|22
1728464810000|2024-10-09 09:06:50|107500.6|107475.6|107500.6|107475.6|107500.8|107475.8|107499|107474|11
1728464820000|2024-10-09 09:07:00|107500|107475|107497.1|107472.1|107500|107475|107496.7|107471.7|13
1728464830000|2024-10-09 09:07:10|107497.2|107472.2|107498.9|107473.9|107498.9|107473.9|107496.4|107471.4|13
1728464840000|2024-10-09 09:07:20|107499.1|107474.1|107503.2|107478.2|107503.2|107478.2|107499.1|107474.1|7
1728464850000|2024-10-09 09:07:30|107502.4|107477.4|107507.4|107482.4|107507.4|107482.4|107502.4|107477.4|11
1728464860000|2024-10-09 09:07:40|107507.3|107482.3|107496.2|107471.2|107509.7|107484.7|107496.2|107471.2|15
1728464870000|2024-10-09 09:07:50|107495.9|107470.9|107487.6|107462.6|107495.9|107470.9|107483|107458|19
1728464880000|2024-10-09 09:08:00|107487.7|107462.7|107476.5|107451.5|107487.7|107462.7|107471.3|107446.3|16
1728464890000|2024-10-09 09:08:10|107477|107452|107467.4|107442.4|107477.1|107452.1|107467.4|107442.4|16
1728464900000|2024-10-09 09:08:20|107467.6|107442.6|107470.5|107445.5|107470.5|107445.5|107466.8|107441.8|19
1728464910000|2024-10-09 09:08:30|107471.2|107446.2|107469.4|107444.4|107471.6|107446.6|107468.8|107443.8|21
1728464920000|2024-10-09 09:08:40|107469.1|107444.1|107469.9|107444.9|107471|107446|107467.9|107442.9|25
1728464930000|2024-10-09 09:08:50|107469.7|107444.7|107466.6|107441.6|107469.7|107444.7|107466.6|107441.6|9
1728464940000|2024-10-09 09:09:00|107466.8|107441.8|107466.9|107441.9|107466.9|107441.9|107465.8|107440.8|10
1728464950000|2024-10-09 09:09:10|107467.1|107442.1|107463|107438|107467.1|107442.1|107463|107438|5
1728464960000|2024-10-09 09:09:20|107462.8|107437.8|107464.7|107439.7|107466.1|107441.1|107462.7|107437.7|18
1728464970000|2024-10-09 09:09:30|107464.5|107439.5|107464.2|107439.2|107465.9|107440.9|107463.6|107438.6|12
1728464980000|2024-10-09 09:09:40|107464.5|107439.5|107452.9|107427.9|107464.5|107439.5|107452.9|107427.9|9
1728464990000|2024-10-09 09:09:50|107452.6|107427.6|107445.9|107420.9|107453.6|107428.6|107445.9|107420.9|13
1728465000000|2024-10-09 09:10:00|107445.7|107420.7|107440.6|107415.6|107445.7|107420.7|107440|107415|17
1728465010000|2024-10-09 09:10:10|107441.1|107416.1|107439.7|107414.7|107445.8|107420.8|107438.1|107413.1|28
1728465020000|2024-10-09 09:10:20|107440|107415|107438.1|107413.1|107440.6|107415.6|107434.6|107409.6|27
1728465030000|2024-10-09 09:10:30|107440.5|107415.5|107436.4|107411.4|107440.9|107415.9|107434.8|107409.8|18
1728465040000|2024-10-09 09:10:40|107436.1|107411.1|107418.9|107393.9|107437.3|107412.3|107414.8|107389.8|20
1728465050000|2024-10-09 09:10:50|107419.2|107394.2|107433.1|107408.1|107433.4|107408.4|107419.2|107394.2|15
1728465060000|2024-10-09 09:11:00|107433.2|107408.2|107425.7|107400.7|107433.7|107408.7|107425.7|107400.7|16
1728465070000|2024-10-09 09:11:10|107426.1|107401.1|107435.4|107410.4|107435.4|107410.4|107426.1|107401.1|15
1728465080000|2024-10-09 09:11:20|107434.6|107409.6|107436|107411|107436|107411|107432.9|107407.9|12
1728465090000|2024-10-09 09:11:30|107435.9|107410.9|107437.8|107412.8|107439.6|107414.6|107435.8|107410.8|15
1728465100000|2024-10-09 09:11:40|107438.7|107413.7|107441.2|107416.2|107443.1|107418.1|107438.7|107413.7|16
1728465110000|2024-10-09 09:11:50|107439.4|107414.4|107442.1|107417.1|107442.4|107417.4|107439.4|107414.4|15
1728465120000|2024-10-09 09:12:00|107442|107417|107441.9|107416.9|107442|107417|107441.1|107416.1|6
1728465130000|2024-10-09 09:12:10|107442|107417|107440.9|107415.9|107442|107417|107438|107413|14
1728465140000|2024-10-09 09:12:20|107440.8|107415.8|107442.6|107417.6|107443.1|107418.1|107440.8|107415.8|11
1728465150000|2024-10-09 09:12:30|107443.3|107418.3|107472|107447|107472.2|107447.2|107443.1|107418.1|21
1728465160000|2024-10-09 09:12:40|107470.9|107445.9|107450.4|107425.4|107470.9|107445.9|107450.4|107425.4|17
1728465170000|2024-10-09 09:12:50|107450.8|107425.8|107448.3|107423.3|107452.3|107427.3|107448.3|107423.3|14
1728465180000|2024-10-09 09:13:00|107448.1|107423.1|107442|107417|107448.1|107423.1|107442|107417|13
1728465190000|2024-10-09 09:13:10|107441.5|107416.5|107449.1|107424.1|107449.3|107424.3|107439.1|107414.1|17
1728465200000|2024-10-09 09:13:20|107448.9|107423.9|107447|107422|107461.6|107436.6|107445.5|107420.5|21
1728465210000|2024-10-09 09:13:30|107446.9|107421.9|107455.9|107430.9|107458.1|107433.1|107446.9|107421.9|10
1728465220000|2024-10-09 09:13:40|107455.6|107430.6|107453.8|107428.8|107455.6|107430.6|107452.3|107427.3|10
1728465230000|2024-10-09 09:13:50|107453.7|107428.7|107448.3|107423.3|107453.7|107428.7|107448.3|107423.3|10
1728465240000|2024-10-09 09:14:00|107448|107423|107440.4|107415.4|107449|107424|107440.2|107415.2|20
1728465250000|2024-10-09 09:14:10|107440.2|107415.2|107439.9|107414.9|107440.2|107415.2|107439.8|107414.8|5
1728465260000|2024-10-09 09:14:20|107439.8|107414.8|107439|107414|107439.8|107414.8|107435.9|107410.9|20
1728465270000|2024-10-09 09:14:30|107439.1|107414.1|107438.5|107413.5|107442.9|107417.9|107438.5|107413.5|12
1728465280000|2024-10-09 09:14:40|107438.4|107413.4|107433.1|107408.1|107439.2|107414.2|107433.1|107408.1|18
1728465290000|2024-10-09 09:14:50|107433.5|107408.5|107403.2|107378.2|107433.5|107408.5|107399.1|107374.1|27
1728465300000|2024-10-09 09:15:00|107402.2|107377.2|107400.7|107375.7|107402.2|107377.2|107393.8|107368.8|37
1728465310000|2024-10-09 09:15:10|107401.2|107376.2|107405.5|107380.5|107409.7|107384.7|107401.2|107376.2|23
1728465320000|2024-10-09 09:15:20|107405.2|107380.2|107402.9|107377.9|107405.2|107380.2|107402.9|107377.9|13
1728465330000|2024-10-09 09:15:30|107402.7|107377.7|107395.1|107370.1|107402.7|107377.7|107394.7|107369.7|21
1728465340000|2024-10-09 09:15:40|107395.8|107370.8|107412.5|107387.5|107413.7|107388.7|107387|107362|41
1728465350000|2024-10-09 09:15:50|107411.7|107386.7|107411.8|107386.8|107411.8|107386.8|107407.8|107382.8|20
1728465360000|2024-10-09 09:16:00|107411.6|107386.6|107417.8|107392.8|107417.8|107392.8|107411.2|107386.2|14
1728465370000|2024-10-09 09:16:10|107417.9|107392.9|107420.8|107395.8|107422.2|107397.2|107417.9|107392.9|18
1728465380000|2024-10-09 09:16:20|107421.7|107396.7|107416.2|107391.2|107422|107397|107415.4|107390.4|15
1728465390000|2024-10-09 09:16:30|107416.3|107391.3|107409.7|107384.7|107416.4|107391.4|107408|107383|9
1728465400000|2024-10-09 09:16:40|107408.9|107383.9|107398.5|107373.5|107408.9|107383.9|107397.7|107372.7|19
1728465410000|2024-10-09 09:16:50|107398.7|107373.7|107398.1|107373.1|107398.7|107373.7|107398.1|107373.1|4
1728465420000|2024-10-09 09:17:00|107398|107373|107397.5|107372.5|107398|107373|107395.8|107370.8|12
1728465430000|2024-10-09 09:17:10|107397.7|107372.7|107397.8|107372.8|107397.8|107372.8|107392.3|107367.3|20
1728465440000|2024-10-09 09:17:20|107396.4|107371.4|107392.7|107367.7|107398.9|107373.9|107388.6|107363.6|31
1728465450000|2024-10-09 09:17:30|107394.3|107369.3|107395.5|107370.5|107396.4|107371.4|107392.9|107367.9|14
1728465460000|2024-10-09 09:17:40|107395.1|107370.1|107398.8|107373.8|107398.8|107373.8|107395.1|107370.1|12
1728465470000|2024-10-09 09:17:50|107398.7|107373.7|107395.8|107370.8|107398.7|107373.7|107391.3|107366.3|15
1728465480000|2024-10-09 09:18:00|107396.3|107371.3|107399.5|107374.5|107400.7|107375.7|107394.4|107369.4|19
1728465490000|2024-10-09 09:18:10|107399.9|107374.9|107400.7|107375.7|107406.3|107381.3|107399.6|107374.6|23
1728465500000|2024-10-09 09:18:20|107400.6|107375.6|107399.1|107374.1|107401.8|107376.8|107397.5|107372.5|21
1728465510000|2024-10-09 09:18:30|107399.8|107374.8|107391.8|107366.8|107400.9|107375.9|107389.2|107364.2|29
1728465520000|2024-10-09 09:18:40|107391.1|107366.1|107389.3|107364.3|107392.4|107367.4|107389.3|107364.3|10
1728465530000|2024-10-09 09:18:50|107387.9|107362.9|107387.5|107362.5|107389.1|107364.1|107386|107361|12
1728465540000|2024-10-09 09:19:00|107388.3|107363.3|107389.7|107364.7|107391.2|107366.2|107385.2|107360.2|23
1728465550000|2024-10-09 09:19:10|107384.8|107359.8|107389.9|107364.9|107390.1|107365.1|107384.8|107359.8|15
1728465560000|2024-10-09 09:19:20|107390.1|107365.1|107392.4|107367.4|107393.8|107368.8|107389.6|107364.6|19
1728465570000|2024-10-09 09:19:30|107391.5|107366.5|107387.2|107362.2|107393.4|107368.4|107386|107361|12
1728465580000|2024-10-09 09:19:40|107387.1|107362.1|107387.3|107362.3|107389.4|107364.4|107386|107361|21
1728465590000|2024-10-09 09:19:50|107387.2|107362.2|107392.3|107367.3|107394.5|107369.5|107387.2|107362.2|16
1728465600000|2024-10-09 09:20:00|107390.8|107365.8|107388.2|107363.2|107390.8|107365.8|107386.6|107361.6|21
1728465610000|2024-10-09 09:20:10|107387.5|107362.5|107393.5|107368.5|107393.5|107368.5|107386.1|107361.1|20
1728465620000|2024-10-09 09:20:20|107394.6|107369.6|107394.7|107369.7|107396.2|107371.2|107392.3|107367.3|10
1728465630000|2024-10-09 09:20:30|107394.1|107369.1|107389.1|107364.1|107394.1|107369.1|107389|107364|16
1728465640000|2024-10-09 09:20:40|107389.3|107364.3|107393.9|107368.9|107394.6|107369.6|107388.4|107363.4|15
1728465650000|2024-10-09 09:20:50|107393.7|107368.7|107390.6|107365.6|107393.7|107368.7|107389.4|107364.4|11
1728465660000|2024-10-09 09:21:00|107392.6|107367.6|107395.7|107370.7|107395.7|107370.7|107390.7|107365.7|26
1728465670000|2024-10-09 09:21:10|107394.7|107369.7|107394.1|107369.1|107395.2|107370.2|107393.1|107368.1|16
1728465680000|2024-10-09 09:21:20|107394.2|107369.2|107400.1|107375.1|107400.1|107375.1|107393.6|107368.6|18
1728465690000|2024-10-09 09:21:30|107401|107376|107400.7|107375.7|107403.8|107378.8|107399.4|107374.4|10
1728465700000|2024-10-09 09:21:40|107399.9|107374.9|107396.2|107371.2|107399.9|107374.9|107395.8|107370.8|13
1728465710000|2024-10-09 09:21:50|107396.1|107371.1|107403|107378|107403|107378|107395.8|107370.8|14
1728465720000|2024-10-09 09:22:00|107403.4|107378.4|107414.8|107389.8|107419.8|107394.8|107403.4|107378.4|26
1728465730000|2024-10-09 09:22:10|107415|107390|107417|107392|107417|107392|107415|107390|15
1728465740000|2024-10-09 09:22:20|107417.2|107392.2|107411.2|107386.2|107418|107393|107410.6|107385.6|23
1728465750000|2024-10-09 09:22:30|107410.7|107385.7|107403.7|107378.7|107412.7|107387.7|107403.7|107378.7|12
1728465760000|2024-10-09 09:22:40|107403.3|107378.3|107390|107365|107405.7|107380.7|107389.9|107364.9|23
1728465770000|2024-10-09 09:22:50|107389.1|107364.1|107383.9|107358.9|107389.1|107364.1|107382.7|107357.7|14
1728465780000|2024-10-09 09:23:00|107381.6|107356.6|107378.3|107353.3|107382.7|107357.7|107378.3|107353.3|19
1728465790000|2024-10-09 09:23:10|107377.9|107352.9|107372.3|107347.3|107377.9|107352.9|107367.7|107342.7|27
1728465800000|2024-10-09 09:23:20|107372.2|107347.2|107374.1|107349.1|107375|107350|107370.4|107345.4|14
1728465810000|2024-10-09 09:23:30|107374|107349|107375|107350|107379.1|107354.1|107373.9|107348.9|27
1728465820000|2024-10-09 09:23:40|107375.1|107350.1|107373.5|107348.5|107375.1|107350.1|107373.4|107348.4|15
1728465830000|2024-10-09 09:23:50|107373.3|107348.3|107369.4|107344.4|107373.3|107348.3|107369.2|107344.2|14
1728465840000|2024-10-09 09:24:00|107368.7|107343.7|107374.3|107349.3|107375|107350|107368.4|107343.4|17
1728465850000|2024-10-09 09:24:10|107374.4|107349.4|107376.8|107351.8|107377.7|107352.7|107373.7|107348.7|19
1728465860000|2024-10-09 09:24:20|107376.1|107351.1|107375.8|107350.8|107377|107352|107374|107349|14
1728465870000|2024-10-09 09:24:30|107375.7|107350.7|107376|107351|107376.1|107351.1|107375.7|107350.7|4
1728465880000|2024-10-09 09:24:40|107375.6|107350.6|107376.6|107351.6|107376.6|107351.6|107370.6|107345.6|15
1728465890000|2024-10-09 09:24:50|107377.1|107352.1|107380.3|107355.3|107380.3|107355.3|107377.1|107352.1|8
1728465900000|2024-10-09 09:25:00|107380.4|107355.4|107407.1|107382.1|107408.4|107383.4|107380.4|107355.4|33
1728465910000|2024-10-09 09:25:10|107407.5|107382.5|107410.6|107385.6|107412.7|107387.7|107407.2|107382.2|25
1728465920000|2024-10-09 09:25:20|107411|107386|107414.3|107389.3|107415.4|107390.4|107410.6|107385.6|16
1728465930000|2024-10-09 09:25:30|107415.7|107390.7|107416.5|107391.5|107418.6|107393.6|107412.3|107387.3|23
1728465940000|2024-10-09 09:25:40|107416.4|107391.4|107412.4|107387.4|107416.4|107391.4|107410.5|107385.5|21
1728465950000|2024-10-09 09:25:50|107412.1|107387.1|107411.5|107386.5|107412.3|107387.3|107406.7|107381.7|19
1728465960000|2024-10-09 09:26:00|107413.1|107388.1|107416.9|107391.9|107417.7|107392.7|107411.2|107386.2|19
1728465970000|2024-10-09 09:26:10|107415.6|107390.6|107418.9|107393.9|107419.2|107394.2|107415.6|107390.6|18
1728465980000|2024-10-09 09:26:20|107418.8|107393.8|107402.1|107377.1|107418.9|107393.9|107402.1|107377.1|17
1728465990000|2024-10-09 09:26:30|107402|107377|107402.6|107377.6|107407.1|107382.1|107401.8|107376.8|18
1728466000000|2024-10-09 09:26:40|107402.5|107377.5|107402.4|107377.4|107402.5|107377.5|107400.2|107375.2|10
1728466010000|2024-10-09 09:26:50|107402.2|107377.2|107404.8|107379.8|107406.5|107381.5|107402.2|107377.2|9
1728466020000|2024-10-09 09:27:00|107405.5|107380.5|107405.9|107380.9|107406.5|107381.5|107404|107379|14
1728466030000|2024-10-09 09:27:10|107406.6|107381.6|107408.8|107383.8|107410.7|107385.7|107406.6|107381.6|18
1728466040000|2024-10-09 09:27:20|107408.5|107383.5|107404.8|107379.8|107409.1|107384.1|107404.6|107379.6|18
1728466050000|2024-10-09 09:27:30|107404.9|107379.9|107411.1|107386.1|107411.2|107386.2|107404.9|107379.9|18
1728466060000|2024-10-09 09:27:40|107414.7|107389.7|107418.5|107393.5|107418.5|107393.5|107414.7|107389.7|10
1728466070000|2024-10-09 09:27:50|107419.1|107394.1|107423.1|107398.1|107423.2|107398.2|107418.1|107393.1|15
1728466080000|2024-10-09 09:28:00|107421.8|107396.8|107421.4|107396.4|107422.4|107397.4|107421.1|107396.1|7
1728466090000|2024-10-09 09:28:10|107422|107397|107419.3|107394.3|107424.8|107399.8|107419.3|107394.3|14
1728466100000|2024-10-09 09:28:20|107419|107394|107422.5|107397.5|107422.6|107397.6|107419|107394|10
1728466110000|2024-10-09 09:28:30|107422.7|107397.7|107421.8|107396.8|107423.6|107398.6|107421.8|107396.8|9
1728466120000|2024-10-09 09:28:40|107421.7|107396.7|107424.1|107399.1|107424.1|107399.1|107415.8|107390.8|22
1728466130000|2024-10-09 09:28:50|107424.9|107399.9|107419.3|107394.3|107424.9|107399.9|107419|107394|14
1728466140000|2024-10-09 09:29:00|107419.2|107394.2|107421.6|107396.6|107422.8|107397.8|107419.2|107394.2|14
1728466150000|2024-10-09 09:29:10|107422.1|107397.1|107424.7|107399.7|107424.7|107399.7|107422.1|107397.1|7
1728466160000|2024-10-09 09:29:20|107425.5|107400.5|107429.3|107404.3|107434.6|107409.6|107425.5|107400.5|14
1728466170000|2024-10-09 09:29:30|107429.8|107404.8|107430.3|107405.3|107431|107406|107429|107404|9
1728466180000|2024-10-09 09:29:40|107430.5|107405.5|107431|107406|107431.1|107406.1|107430.5|107405.5|7
1728466190000|2024-10-09 09:29:50|107431.1|107406.1|107431.9|107406.9|107432|107407|107426.3|107401.3|21
1728466200000|2024-10-09 09:30:00|107431.8|107406.8|107431.8|107406.8|107433.9|107408.9|107431.8|107406.8|11
1728466210000|2024-10-09 09:30:10|107430.6|107405.6|107421.7|107396.7|107430.6|107405.6|107421.4|107396.4|15
1728466220000|2024-10-09 09:30:20|107422.1|107397.1|107427|107402|107427.1|107402.1|107422.1|107397.1|9
1728466230000|2024-10-09 09:30:30|107426.9|107401.9|107425.6|107400.6|107427.4|107402.4|107425.5|107400.5|7
1728466240000|2024-10-09 09:30:40|107425.7|107400.7|107423.3|107398.3|107425.7|107400.7|107422|107397|15
1728466250000|2024-10-09 09:30:50|107423.6|107398.6|107420.4|107395.4|107423.9|107398.9|107420.4|107395.4|9
1728466260000|2024-10-09 09:31:00|107420.5|107395.5|107420.9|107395.9|107420.9|107395.9|107420.3|107395.3|8
1728466270000|2024-10-09 09:31:10|107420.7|107395.7|107423.1|107398.1|107423.6|107398.6|107420.6|107395.6|16
1728466280000|2024-10-09 09:31:20|107422.9|107397.9|107426.8|107401.8|107426.8|107401.8|107422.9|107397.9|9
1728466290000|2024-10-09 09:31:30|107427.2|107402.2|107439|107414|107439.6|107414.6|107427.2|107402.2|21
1728466300000|2024-10-09 09:31:40|107439.6|107414.6|107434|107409|107439.6|107414.6|107434|107409|18
1728466310000|2024-10-09 09:31:50|107434.4|107409.4|107435.5|107410.5|107435.8|107410.8|107433.7|107408.7|16
1728466320000|2024-10-09 09:32:00|107433.8|107408.8|107434.2|107409.2|107435|107410|107431.6|107406.6|35
1728466330000|2024-10-09 09:32:10|107433.2|107408.2|107426.8|107401.8|107433.2|107408.2|107420.7|107395.7|23
1728466340000|2024-10-09 09:32:20|107427.1|107402.1|107427.3|107402.3|107428.4|107403.4|107427.1|107402.1|6
1728466350000|2024-10-09 09:32:30|107426.7|107401.7|107423.9|107398.9|107426.7|107401.7|107421.6|107396.6|14
1728466360000|2024-10-09 09:32:40|107424|107399|107424.2|107399.2|107424.2|107399.2|107423.9|107398.9|11
1728466370000|2024-10-09 09:32:50|107424.6|107399.6|107427.3|107402.3|107427.3|107402.3|107424.6|107399.6|12
1728466380000|2024-10-09 09:33:00|107427.2|107402.2|107426|107401|107427.2|107402.2|107426|107401|7
1728466390000|2024-10-09 09:33:10|107426.8|107401.8|107431.3|107406.3|107432.2|107407.2|107426.8|107401.8|20
1728466400000|2024-10-09 09:33:20|107430.8|107405.8|107429.6|107404.6|107431|107406|107427.4|107402.4|21
1728466410000|2024-10-09 09:33:30|107429.5|107404.5|107428.1|107403.1|107430.2|107405.2|107427.4|107402.4|16
1728466420000|2024-10-09 09:33:40|107429|107404|107450.4|107425.4|107450.6|107425.6|107429|107404|18
1728466430000|2024-10-09 09:33:50|107450.2|107425.2|107456.8|107431.8|107457.1|107432.1|107449.9|107424.9|12
1728466440000|2024-10-09 09:34:00|107456.7|107431.7|107451.1|107426.1|107457.1|107432.1|107451.1|107426.1|15
1728466450000|2024-10-09 09:34:10|107450.8|107425.8|107443.4|107418.4|107450.9|107425.9|107443.4|107418.4|14
1728466460000|2024-10-09 09:34:20|107442.7|107417.7|107440.4|107415.4|107442.7|107417.7|107434.8|107409.8|24
1728466470000|2024-10-09 09:34:30|107440|107415|107434|107409|107440.4|107415.4|107434|107409|15
1728466480000|2024-10-09 09:34:40|107434.1|107409.1|107435.3|107410.3|107435.5|107410.5|107434.1|107409.1|7
1728466490000|2024-10-09 09:34:50|107434.8|107409.8|107438.5|107413.5|107438.5|107413.5|107434.3|107409.3|14
1728466500000|2024-10-09 09:35:00|107438.1|107413.1|107443.8|107418.8|107444.1|107419.1|107438|107413|14
1728466510000|2024-10-09 09:35:10|107443.7|107418.7|107438.1|107413.1|107444.2|107419.2|107438.1|107413.1|15
1728466520000|2024-10-09 09:35:20|107438.3|107413.3|107437.7|107412.7|107438.3|107413.3|107437|107412|17
1728466530000|2024-10-09 09:35:30|107437.6|107412.6|107434.7|107409.7|107437.6|107412.6|107434.7|107409.7|9
1728466540000|2024-10-09 09:35:40|107434.4|107409.4|107446.2|107421.2|107446.7|107421.7|107434.2|107409.2|25
1728466550000|2024-10-09 09:35:50|107446.1|107421.1|107448.3|107423.3|107448.3|107423.3|107446.1|107421.1|11
1728466560000|2024-10-09 09:36:00|107448.5|107423.5|107455|107430|107455|107430|107446.3|107421.3|17
1728466570000|2024-10-09 09:36:10|107454.7|107429.7|107460.1|107435.1|107461.7|107436.7|107454.7|107429.7|19
1728466580000|2024-10-09 09:36:20|107460.2|107435.2|107461.7|107436.7|107466|107441|107459.9|107434.9|20
1728466590000|2024-10-09 09:36:30|107461.8|107436.8|107454.6|107429.6|107461.8|107436.8|107454.6|107429.6|14
1728466600000|2024-10-09 09:36:40|107454.9|107429.9|107455.6|107430.6|107455.6|107430.6|107451.9|107426.9|22
1728466610000|2024-10-09 09:36:50|107455.5|107430.5|107456.9|107431.9|107458.1|107433.1|107455.5|107430.5|11
1728466620000|2024-10-09 09:37:00|107456.6|107431.6|107459.3|107434.3|107460|107435|107455.9|107430.9|19
1728466630000|2024-10-09 09:37:10|107460|107435|107461.2|107436.2|107461.5|107436.5|107460|107435|12
1728466640000|2024-10-09 09:37:20|107460.5|107435.5|107460.3|107435.3|107461.8|107436.8|107456.6|107431.6|35
1728466650000|2024-10-09 09:37:30|107461.4|107436.4|107465.3|107440.3|107466|107441|107461|107436|28
1728466660000|2024-10-09 09:37:40|107465.9|107440.9|107462.3|107437.3|107465.9|107440.9|107459.7|107434.7|16
1728466670000|2024-10-09 09:37:50|107461.1|107436.1|107464.2|107439.2|107464.2|107439.2|107461.1|107436.1|13
1728466680000|2024-10-09 09:38:00|107464.9|107439.9|107464.7|107439.7|107465.1|107440.1|107463.4|107438.4|20
1728466690000|2024-10-09 09:38:10|107464.8|107439.8|107463.7|107438.7|107464.8|107439.8|107463.7|107438.7|7
1728466700000|2024-10-09 09:38:20|107463.5|107438.5|107464.3|107439.3|107464.8|107439.8|107463.3|107438.3|8
1728466710000|2024-10-09 09:38:30|107464.6|107439.6|107465.9|107440.9|107466.2|107441.2|107463.8|107438.8|12
1728466720000|2024-10-09 09:38:40|107465.8|107440.8|107445.4|107420.4|107465.8|107440.8|107445.4|107420.4|23
1728466730000|2024-10-09 09:38:50|107445.3|107420.3|107444.5|107419.5|107446.1|107421.1|107443.3|107418.3|9
1728466740000|2024-10-09 09:39:00|107443.7|107418.7|107414.9|107389.9|107443.7|107418.7|107414.9|107389.9|23
1728466750000|2024-10-09 09:39:10|107414.7|107389.7|107413.4|107388.4|107414.7|107389.7|107413.4|107388.4|6
1728466760000|2024-10-09 09:39:20|107413.1|107388.1|107410.9|107385.9|107413.1|107388.1|107409.2|107384.2|17
1728466770000|2024-10-09 09:39:30|107410.1|107385.1|107396.7|107371.7|107410.1|107385.1|107395|107370|19
1728466780000|2024-10-09 09:39:40|107396.8|107371.8|107409.1|107384.1|107409.1|107384.1|107396.8|107371.8|13
1728466790000|2024-10-09 09:39:50|107409.3|107384.3|107403.5|107378.5|107409.3|107384.3|107403.2|107378.2|10
1728466800000|2024-10-09 09:40:00|107402.8|107377.8|107396.4|107371.4|107402.8|107377.8|107396|107371|10
1728466810000|2024-10-09 09:40:10|107396.1|107371.1|107386.4|107361.4|107396.8|107371.8|107386.4|107361.4|17
1728466820000|2024-10-09 09:40:20|107387.9|107362.9|107389.1|107364.1|107389.1|107364.1|107382.2|107357.2|24
1728466830000|2024-10-09 09:40:30|107389.2|107364.2|107385.3|107360.3|107394.5|107369.5|107383|107358|27
1728466840000|2024-10-09 09:40:40|107384.1|107359.1|107387.7|107362.7|107387.7|107362.7|107384|107359|17
1728466850000|2024-10-09 09:40:50|107387.9|107362.9|107383.7|107358.7|107387.9|107362.9|107382.9|107357.9|11
1728466860000|2024-10-09 09:41:00|107383.6|107358.6|107381.7|107356.7|107383.6|107358.6|107380.4|107355.4|15
1728466870000|2024-10-09 09:41:10|107381.3|107356.3|107382.4|107357.4|107383.2|107358.2|107381.3|107356.3|16
1728466880000|2024-10-09 09:41:20|107382.3|107357.3|107395.4|107370.4|107396.2|107371.2|107382.3|107357.3|23
1728466890000|2024-10-09 09:41:30|107395.5|107370.5|107403.6|107378.6|107405|107380|107395.5|107370.5|20
1728466900000|2024-10-09 09:41:40|107403.5|107378.5|107402.4|107377.4|107403.5|107378.5|107402.2|107377.2|13
1728466910000|2024-10-09 09:41:50|107402.2|107377.2|107402.6|107377.6|107402.6|107377.6|107401.4|107376.4|7
1728466920000|2024-10-09 09:42:00|107402.7|107377.7|107400.4|107375.4|107402.7|107377.7|107399.5|107374.5|12
1728466930000|2024-10-09 09:42:10|107400.5|107375.5|107397.8|107372.8|107400.6|107375.6|107397.8|107372.8|10
1728466940000|2024-10-09 09:42:20|107397.4|107372.4|107396.5|107371.5|107397.8|107372.8|107395|107370|16
1728466950000|2024-10-09 09:42:30|107396.4|107371.4|107376.2|107351.2|107397.2|107372.2|107371.3|107346.3|23
1728466960000|2024-10-09 09:42:40|107376.6|107351.6|107378.6|107353.6|107380.5|107355.5|107371.4|107346.4|19
1728466970000|2024-10-09 09:42:50|107379.3|107354.3|107383.1|107358.1|107384.8|107359.8|107379.3|107354.3|22
1728466980000|2024-10-09 09:43:00|107382.9|107357.9|107386.6|107361.6|107386.7|107361.7|107382.1|107357.1|18
1728466990000|2024-10-09 09:43:10|107385.5|107360.5|107389.6|107364.6|107389.6|107364.6|107384|107359|15
1728467000000|2024-10-09 09:43:20|107391.3|107366.3|107392.2|107367.2|107398.5|107373.5|107390.8|107365.8|23
1728467010000|2024-10-09 09:43:30|107392.4|107367.4|107387.9|107362.9|107392.4|107367.4|107387.3|107362.3|18
1728467020000|2024-10-09 09:43:40|107387.6|107362.6|107387.3|107362.3|107391.4|107366.4|107386.8|107361.8|24
1728467030000|2024-10-09 09:43:50|107387.4|107362.4|107385.8|107360.8|107388.9|107363.9|107384.9|107359.9|18
1728467040000|2024-10-09 09:44:00|107385.9|107360.9|107385.3|107360.3|107386.5|107361.5|107383.1|107358.1|25
1728467050000|2024-10-09 09:44:10|107384.6|107359.6|107382.6|107357.6|107385.3|107360.3|107382.4|107357.4|20
1728467060000|2024-10-09 09:44:20|107382.7|107357.7|107378.7|107353.7|107383.4|107358.4|107378.3|107353.3|18
1728467070000|2024-10-09 09:44:30|107378.2|107353.2|107382.6|107357.6|107382.6|107357.6|107378.2|107353.2|18
1728467080000|2024-10-09 09:44:40|107382.7|107357.7|107380.3|107355.3|107383.1|107358.1|107380.3|107355.3|9
1728467090000|2024-10-09 09:44:50|107380.5|107355.5|107378.1|107353.1|107381.9|107356.9|107376.8|107351.8|25
1728467100000|2024-10-09 09:45:00|107378.5|107353.5|107371.6|107346.6|107379.1|107354.1|107367.2|107342.2|30
1728467110000|2024-10-09 09:45:10|107371.8|107346.8|107368.8|107343.8|107371.8|107346.8|107368.8|107343.8|18
1728467120000|2024-10-09 09:45:20|107368.5|107343.5|107373.4|107348.4|107375.2|107350.2|107367.5|107342.5|19
1728467130000|2024-10-09 09:45:30|107375|107350|107374.3|107349.3|107375|107350|107372|107347|8
1728467140000|2024-10-09 09:45:40|107374.5|107349.5|107373.7|107348.7|107376.1|107351.1|107373.6|107348.6|15
1728467150000|2024-10-09 09:45:50|107374|107349|107371.6|107346.6|107378.9|107353.9|107371.6|107346.6|20
1728467160000|2024-10-09 09:46:00|107372|107347|107366.7|107341.7|107372.6|107347.6|107365.7|107340.7|21
1728467170000|2024-10-09 09:46:10|107367|107342|107368.8|107343.8|107369.4|107344.4|107366.4|107341.4|18
1728467180000|2024-10-09 09:46:20|107369.3|107344.3|107369.1|107344.1|107370.8|107345.8|107369|107344|14
1728467190000|2024-10-09 09:46:30|107369|107344|107368.2|107343.2|107369.5|107344.5|107368.2|107343.2|15
1728467200000|2024-10-09 09:46:40|107362.5|107337.5|107367.5|107342.5|107367.5|107342.5|107356.9|107331.9|25
1728467210000|2024-10-09 09:46:50|107366.1|107341.1|107368|107343|107368|107343|107365.5|107340.5|12
1728467220000|2024-10-09 09:47:00|107367.7|107342.7|107377.5|107352.5|107377.5|107352.5|107365.3|107340.3|32
1728467230000|2024-10-09 09:47:10|107377.2|107352.2|107375.4|107350.4|107377.8|107352.8|107375.2|107350.2|22
1728467240000|2024-10-09 09:47:20|107376.1|107351.1|107377.4|107352.4|107377.6|107352.6|107375.9|107350.9|16
1728467250000|2024-10-09 09:47:30|107377.1|107352.1|107375.6|107350.6|107377.1|107352.1|107375.6|107350.6|10
1728467260000|2024-10-09 09:47:40|107375.5|107350.5|107371.6|107346.6|107375.5|107350.5|107371.6|107346.6|10
1728467270000|2024-10-09 09:47:50|107371.1|107346.1|107366.6|107341.6|107371.1|107346.1|107366.5|107341.5|11
1728467280000|2024-10-09 09:48:00|107367.2|107342.2|107367.2|107342.2|107368.6|107343.6|107366.1|107341.1|12
1728467290000|2024-10-09 09:48:10|107367.1|107342.1|107359.7|107334.7|107367.1|107342.1|107359.7|107334.7|17
1728467300000|2024-10-09 09:48:20|107359.5|107334.5|107354.5|107329.5|107359.5|107334.5|107354|107329|12
1728467310000|2024-10-09 09:48:30|107353.3|107328.3|107354.3|107329.3|107354.7|107329.7|107353.3|107328.3|8
1728467320000|2024-10-09 09:48:40|107354.4|107329.4|107349.1|107324.1|107354.4|107329.4|107349.1|107324.1|16
1728467330000|2024-10-09 09:48:50|107348.9|107323.9|107347.4|107322.4|107355.3|107330.3|107346|107321|23
1728467340000|2024-10-09 09:49:00|107347.2|107322.2|107349.3|107324.3|107351.1|107326.1|107344.4|107319.4|18
1728467350000|2024-10-09 09:49:10|107349.7|107324.7|107351.4|107326.4|107355.5|107330.5|107349.7|107324.7|27
1728467360000|2024-10-09 09:49:20|107350.4|107325.4|107351.5|107326.5|107352.5|107327.5|107348.1|107323.1|23
1728467370000|2024-10-09 09:49:30|107351.4|107326.4|107346.2|107321.2|107351.5|107326.5|107346.2|107321.2|15
1728467380000|2024-10-09 09:49:40|107346.3|107321.3|107347.8|107322.8|107348|107323|107344.4|107319.4|14
1728467390000|2024-10-09 09:49:50|107347.7|107322.7|107348.9|107323.9|107348.9|107323.9|107345.9|107320.9|10
1728467400000|2024-10-09 09:50:00|107348.7|107323.7|107351.2|107326.2|107356.4|107331.4|107348.7|107323.7|14
1728467410000|2024-10-09 09:50:10|107351.9|107326.9|107349|107324|107351.9|107326.9|107349|107324|9
1728467420000|2024-10-09 09:50:20|107349.7|107324.7|107350.5|107325.5|107351|107326|107348.9|107323.9|14
1728467430000|2024-10-09 09:50:30|107350.2|107325.2|107345.4|107320.4|107350.2|107325.2|107345.3|107320.3|14
1728467440000|2024-10-09 09:50:40|107346|107321|107338.6|107313.6|107346|107321|107338.6|107313.6|17
1728467450000|2024-10-09 09:50:50|107338.4|107313.4|107335|107310|107338.4|107313.4|107335|107310|16
1728467460000|2024-10-09 09:51:00|107334.9|107309.9|107335.7|107310.7|107335.7|107310.7|107330.8|107305.8|23
1728467470000|2024-10-09 09:51:10|107335.8|107310.8|107337|107312|107338.6|107313.6|107335.8|107310.8|19
1728467480000|2024-10-09 09:51:20|107336.9|107311.9|107335.9|107310.9|107336.9|107311.9|107331.7|107306.7|19
1728467490000|2024-10-09 09:51:30|107336.1|107311.1|107347.2|107322.2|107347.2|107322.2|107334.1|107309.1|21
1728467500000|2024-10-09 09:51:40|107346.6|107321.6|107343.9|107318.9|107346.6|107321.6|107342.6|107317.6|16
1728467510000|2024-10-09 09:51:50|107344.1|107319.1|107340.1|107315.1|107344.1|107319.1|107339.5|107314.5|13
1728467520000|2024-10-09 09:52:00|107339.4|107314.4|107331|107306|107339.4|107314.4|107331|107306|18
1728467530000|2024-10-09 09:52:10|107332.5|107307.5|107333.1|107308.1|107334.4|107309.4|107329.9|107304.9|17
1728467540000|2024-10-09 09:52:20|107333.5|107308.5|107331.7|107306.7|107334.1|107309.1|107331.1|107306.1|10
1728467550000|2024-10-09 09:52:30|107331.4|107306.4|107332|107307|107334.2|107309.2|107331.4|107306.4|12
1728467560000|2024-10-09 09:52:40|107332.1|107307.1|107331.6|107306.6|107333.5|107308.5|107330.8|107305.8|16
1728467570000|2024-10-09 09:52:50|107332.8|107307.8|107334.1|107309.1|107334.1|107309.1|107332.8|107307.8|10
1728467580000|2024-10-09 09:53:00|107334.3|107309.3|107340.3|107315.3|107341.2|107316.2|107334.3|107309.3|14
1728467590000|2024-10-09 09:53:10|107339.6|107314.6|107333.8|107308.8|107340.7|107315.7|107333.8|107308.8|12
1728467600000|2024-10-09 09:53:20|107333.7|107308.7|107330.1|107305.1|107335|107310|107330.1|107305.1|15
1728467610000|2024-10-09 09:53:30|107331|107306|107328.2|107303.2|107331.8|107306.8|107328.2|107303.2|16
1728467620000|2024-10-09 09:53:40|107328.4|107303.4|107326.3|107301.3|107328.4|107303.4|107326.3|107301.3|6
1728467630000|2024-10-09 09:53:50|107326.7|107301.7|107331.6|107306.6|107331.8|107306.8|107326.7|107301.7|12
1728467640000|2024-10-09 09:54:00|107332.6|107307.6|107333.9|107308.9|107333.9|107308.9|107332.6|107307.6|4
1728467650000|2024-10-09 09:54:10|107334.1|107309.1|107333.3|107308.3|107335.2|107310.2|107333.3|107308.3|9
1728467660000|2024-10-09 09:54:20|107332.8|107307.8|107334.3|107309.3|107334.4|107309.4|107331.2|107306.2|8
1728467670000|2024-10-09 09:54:30|107333.2|107308.2|107347.7|107322.7|107347.7|107322.7|107333.2|107308.2|7
1728467680000|2024-10-09 09:54:40|107348.2|107323.2|107345.5|107320.5|107349.1|107324.1|107345.5|107320.5|14
1728467690000|2024-10-09 09:54:50|107345.4|107320.4|107351.8|107326.8|107353.2|107328.2|107345.4|107320.4|11
1728467700000|2024-10-09 09:55:00|107351.6|107326.6|107361.8|107336.8|107362.6|107337.6|107350.6|107325.6|26
1728467710000|2024-10-09 09:55:10|107362.1|107337.1|107363|107338|107363.2|107338.2|107362.1|107337.1|8
1728467720000|2024-10-09 09:55:20|107363.7|107338.7|107362.2|107337.2|107363.7|107338.7|107362.1|107337.1|13
1728467730000|2024-10-09 09:55:30|107362.3|107337.3|107374.7|107349.7|107375.1|107350.1|107356.2|107331.2|19
1728467740000|2024-10-09 09:55:40|107375.3|107350.3|107366.4|107341.4|107377.5|107352.5|107365.9|107340.9|19
1728467750000|2024-10-09 09:55:50|107367.4|107342.4|107363.4|107338.4|107367.4|107342.4|107363.4|107338.4|8
1728467760000|2024-10-09 09:56:00|107363.2|107338.2|107363.1|107338.1|107365.2|107340.2|107360.6|107335.6|20
1728467770000|2024-10-09 09:56:10|107361.8|107336.8|107362.5|107337.5|107366.7|107341.7|107361.8|107336.8|21
1728467780000|2024-10-09 09:56:20|107362.3|107337.3|107356.1|107331.1|107362.3|107337.3|107354.7|107329.7|13
1728467790000|2024-10-09 09:56:30|107356.2|107331.2|107363.2|107338.2|107363.2|107338.2|107356.2|107331.2|12
1728467800000|2024-10-09 09:56:40|107363.4|107338.4|107358|107333|107363.4|107338.4|107358|107333|12
1728467810000|2024-10-09 09:56:50|107357.5|107332.5|107346.4|107321.4|107357.5|107332.5|107346.4|107321.4|17
1728467820000|2024-10-09 09:57:00|107346.3|107321.3|107349.9|107324.9|107351.9|107326.9|107345.9|107320.9|11
1728467830000|2024-10-09 09:57:10|107351.3|107326.3|107348.5|107323.5|107351.3|107326.3|107348.3|107323.3|9
1728467840000|2024-10-09 09:57:20|107349.9|107324.9|107348.6|107323.6|107351.2|107326.2|107347.8|107322.8|10
1728467850000|2024-10-09 09:57:30|107348.4|107323.4|107348.6|107323.6|107350|107325|107347.5|107322.5|9
1728467860000|2024-10-09 09:57:40|107348.5|107323.5|107342.2|107317.2|107348.6|107323.6|107341|107316|15
1728467870000|2024-10-09 09:57:50|107341|107316|107346.6|107321.6|107347.5|107322.5|107341|107316|14
1728467880000|2024-10-09 09:58:00|107347.8|107322.8|107344.4|107319.4|107348.4|107323.4|107343.8|107318.8|18
1728467890000|2024-10-09 09:58:10|107344.2|107319.2|107339.8|107314.8|107344.2|107319.2|107339.8|107314.8|8
1728467900000|2024-10-09 09:58:20|107340.4|107315.4|107343.3|107318.3|107344.2|107319.2|107339.2|107314.2|16
1728467910000|2024-10-09 09:58:30|107343.7|107318.7|107344.4|107319.4|107344.9|107319.9|107343.4|107318.4|13
1728467920000|2024-10-09 09:58:40|107344.8|107319.8|107341.2|107316.2|107345.3|107320.3|107340.5|107315.5|16
1728467930000|2024-10-09 09:58:50|107340.4|107315.4|107341.2|107316.2|107342.9|107317.9|107337.1|107312.1|24
1728467940000|2024-10-09 09:59:00|107341.6|107316.6|107346.8|107321.8|107347|107322|107340.4|107315.4|15
1728467950000|2024-10-09 09:59:10|107347.7|107322.7|107345.2|107320.2|107348|107323|107342.7|107317.7|24
1728467960000|2024-10-09 09:59:20|107346|107321|107348.2|107323.2|107348.9|107323.9|107341.7|107316.7|21
1728467970000|2024-10-09 09:59:30|107348.4|107323.4|107342.9|107317.9|107348.5|107323.5|107342.9|107317.9|8
1728467980000|2024-10-09 09:59:40|107342.8|107317.8|107343.7|107318.7|107344.6|107319.6|107342.8|107317.8|16
1728467990000|2024-10-09 09:59:50|107344.4|107319.4|107347.3|107322.3|107348.6|107323.6|107344|107319|12
1728468000000|2024-10-09 10:00:00|107348.4|107323.4|107358|107333|107358.2|107333.2|107348.4|107323.4|22
1728468010000|2024-10-09 10:00:10|107359|107334|107361.7|107336.7|107362.2|107337.2|107358.4|107333.4|11
1728468020000|2024-10-09 10:00:20|107361.8|107336.8|107363.8|107338.8|107365.7|107340.7|107359.7|107334.7|9
1728468030000|2024-10-09 10:00:30|107363.6|107338.6|107356.5|107331.5|107363.6|107338.6|107356.5|107331.5|15
1728468040000|2024-10-09 10:00:40|107356.7|107331.7|107358.6|107333.6|107360.4|107335.4|107356.1|107331.1|12
1728468050000|2024-10-09 10:00:50|107358.4|107333.4|107353|107328|107358.4|107333.4|107352.7|107327.7|13
1728468060000|2024-10-09 10:01:00|107352.9|107327.9|107355.3|107330.3|107357.1|107332.1|107352.9|107327.9|14
1728468070000|2024-10-09 10:01:10|107354.2|107329.2|107349.3|107324.3|107354.4|107329.4|107349.3|107324.3|14
1728468080000|2024-10-09 10:01:20|107349.4|107324.4|107349.3|107324.3|107349.4|107324.4|107349|107324|3
1728468090000|2024-10-09 10:01:30|107349.5|107324.5|107354.3|107329.3|107355.9|107330.9|107349.4|107324.4|13
1728468100000|2024-10-09 10:01:40|107354.4|107329.4|107349.3|107324.3|107355.8|107330.8|107349.3|107324.3|10
1728468110000|2024-10-09 10:01:50|107348.6|107323.6|107343.2|107318.2|107349.5|107324.5|107340.3|107315.3|17
1728468120000|2024-10-09 10:02:00|107343.4|107318.4|107345.3|107320.3|107345.5|107320.5|107343|107318|12
1728468130000|2024-10-09 10:02:10|107345.2|107320.2|107347.1|107322.1|107347.1|107322.1|107344.3|107319.3|11
1728468140000|2024-10-09 10:02:20|107347.2|107322.2|107348.8|107323.8|107348.8|107323.8|107347.1|107322.1|12
1728468150000|2024-10-09 10:02:30|107349.6|107324.6|107350.1|107325.1|107351.2|107326.2|107348.9|107323.9|11
1728468160000|2024-10-09 10:02:40|107350.2|107325.2|107350.3|107325.3|107350.3|107325.3|107350.2|107325.2|2
1728468170000|2024-10-09 10:02:50|107350.2|107325.2|107350|107325|107350.4|107325.4|107350|107325|8
1728468180000|2024-10-09 10:03:00|107349.9|107324.9|107347.9|107322.9|107349.9|107324.9|107345.8|107320.8|13
1728468190000|2024-10-09 10:03:10|107348|107323|107348.5|107323.5|107350.5|107325.5|107348|107323|15
1728468200000|2024-10-09 10:03:20|107348.3|107323.3|107354.7|107329.7|107355.9|107330.9|107348.3|107323.3|16
1728468210000|2024-10-09 10:03:30|107355.2|107330.2|107359.3|107334.3|107359.4|107334.4|107355.2|107330.2|8
1728468220000|2024-10-09 10:03:40|107359.4|107334.4|107369.9|107344.9|107369.9|107344.9|107359.4|107334.4|16
1728468230000|2024-10-09 10:03:50|107369.5|107344.5|107363.5|107338.5|107369.6|107344.6|107362.4|107337.4|19
1728468240000|2024-10-09 10:04:00|107362.4|107337.4|107374.3|107349.3|107374.3|107349.3|107362.4|107337.4|17
1728468250000|2024-10-09 10:04:10|107374.7|107349.7|107389|107364|107389.4|107364.4|107374.7|107349.7|18
1728468260000|2024-10-09 10:04:20|107389.1|107364.1|107385.7|107360.7|107389.1|107364.1|107383.6|107358.6|17
1728468270000|2024-10-09 10:04:30|107385.6|107360.6|107385.5|107360.5|107385.7|107360.7|107385.4|107360.4|7
1728468280000|2024-10-09 10:04:40|107385.6|107360.6|107388.1|107363.1|107389.4|107364.4|107384.2|107359.2|14
1728468290000|2024-10-09 10:04:50|107387.5|107362.5|107382.4|107357.4|107387.5|107362.5|107382.1|107357.1|21
1728468300000|2024-10-09 10:05:00|107382.3|107357.3|107377.8|107352.8|107382.3|107357.3|107377.8|107352.8|11
1728468310000|2024-10-09 10:05:10|107378|107353|107379.7|107354.7|107380|107355|107378|107353|10
1728468320000|2024-10-09 10:05:20|107380|107355|107368.8|107343.8|107381.8|107356.8|107368.8|107343.8|16
1728468330000|2024-10-09 10:05:30|107370.1|107345.1|107361.1|107336.1|107370.1|107345.1|107361.1|107336.1|10
1728468340000|2024-10-09 10:05:40|107361.2|107336.2|107358.1|107333.1|107361.9|107336.9|107356.4|107331.4|23
1728468350000|2024-10-09 10:05:50|107359.4|107334.4|107366.2|107341.2|107366.2|107341.2|107358.8|107333.8|27
1728468360000|2024-10-09 10:06:00|107366.4|107341.4|107370.4|107345.4|107370.7|107345.7|107366.3|107341.3|18
1728468370000|2024-10-09 10:06:10|107370|107345|107362.5|107337.5|107370|107345|107362.4|107337.4|18
1728468380000|2024-10-09 10:06:20|107362.6|107337.6|107365.5|107340.5|107366.2|107341.2|107362|107337|17
1728468390000|2024-10-09 10:06:30|107365.9|107340.9|107372.8|107347.8|107373.5|107348.5|107365.9|107340.9|23
1728468400000|2024-10-09 10:06:40|107372.7|107347.7|107375.1|107350.1|107375.1|107350.1|107369.7|107344.7|19
1728468410000|2024-10-09 10:06:50|107375.2|107350.2|107372|107347|107375.4|107350.4|107372|107347|24
1728468420000|2024-10-09 10:07:00|107371.9|107346.9|107362.7|107337.7|107371.9|107346.9|107362.7|107337.7|25
1728468430000|2024-10-09 10:07:10|107362.8|107337.8|107386.9|107361.9|107393.7|107368.7|107361.7|107336.7|24
1728468440000|2024-10-09 10:07:20|107387.6|107362.6|107380.2|107355.2|107387.9|107362.9|107380.2|107355.2|23
1728468450000|2024-10-09 10:07:30|107380|107355|107371.1|107346.1|107380.6|107355.6|107370.2|107345.2|30
1728468460000|2024-10-09 10:07:40|107372.2|107347.2|107370.6|107345.6|107372.4|107347.4|107367.7|107342.7|17
1728468470000|2024-10-09 10:07:50|107370.3|107345.3|107374.3|107349.3|107375.2|107350.2|107370.3|107345.3|18
1728468480000|2024-10-09 10:08:00|107374.8|107349.8|107375.6|107350.6|107376.2|107351.2|107371.4|107346.4|21
1728468490000|2024-10-09 10:08:10|107375.7|107350.7|107379.7|107354.7|107379.7|107354.7|107375.1|107350.1|19
1728468500000|2024-10-09 10:08:20|107378.7|107353.7|107382.5|107357.5|107385.2|107360.2|107378.7|107353.7|17
1728468510000|2024-10-09 10:08:30|107382.4|107357.4|107379.9|107354.9|107383.6|107358.6|107378.7|107353.7|15
1728468520000|2024-10-09 10:08:40|107380|107355|107379.9|107354.9|107380|107355|107379.7|107354.7|9
1728468530000|2024-10-09 10:08:50|107380.7|107355.7|107379.3|107354.3|107380.7|107355.7|107379.3|107354.3|5
1728468540000|2024-10-09 10:09:00|107379.2|107354.2|107401.5|107376.5|107401.5|107376.5|107372.8|107347.8|29
1728468550000|2024-10-09 10:09:10|107400.4|107375.4|107395.9|107370.9|107401.6|107376.6|107395.5|107370.5|20
1728468560000|2024-10-09 10:09:20|107397.3|107372.3|107396.1|107371.1|107397.5|107372.5|107394.2|107369.2|22
1728468570000|2024-10-09 10:09:30|107396.2|107371.2|107399.2|107374.2|107399.2|107374.2|107395|107370|25
1728468580000|2024-10-09 10:09:40|107398.1|107373.1|107400.8|107375.8|107400.8|107375.8|107397.1|107372.1|29
1728468590000|2024-10-09 10:09:50|107401.1|107376.1|107403.3|107378.3|107404.9|107379.9|107401.1|107376.1|25
1728468600000|2024-10-09 10:10:00|107401.4|107376.4|107403.1|107378.1|107404|107379|107401|107376|23
1728468610000|2024-10-09 10:10:10|107403|107378|107409.8|107384.8|107410.1|107385.1|107397.9|107372.9|28
1728468620000|2024-10-09 10:10:20|107410.3|107385.3|107407.3|107382.3|107410.4|107385.4|107406.9|107381.9|21
1728468630000|2024-10-09 10:10:30|107408|107383|107412.8|107387.8|107412.8|107387.8|107407.8|107382.8|18
1728468640000|2024-10-09 10:10:40|107412.6|107387.6|107417.3|107392.3|107418.9|107393.9|107412.2|107387.2|15
1728468650000|2024-10-09 10:10:50|107417.4|107392.4|107417.9|107392.9|107417.9|107392.9|107417.2|107392.2|6
1728468660000|2024-10-09 10:11:00|107418.1|107393.1|107417.4|107392.4|107422.3|107397.3|107417.4|107392.4|16
1728468670000|2024-10-09 10:11:10|107418.6|107393.6|107418.4|107393.4|107418.9|107393.9|107415.6|107390.6|15
1728468680000|2024-10-09 10:11:20|107418.5|107393.5|107417.1|107392.1|107418.7|107393.7|107415.1|107390.1|13
1728468690000|2024-10-09 10:11:30|107418.2|107393.2|107432.6|107407.6|107435.7|107410.7|107418.2|107393.2|26
1728468700000|2024-10-09 10:11:40|107432.8|107407.8|107433.8|107408.8|107438.4|107413.4|107431.5|107406.5|19
1728468710000|2024-10-09 10:11:50|107433.9|107408.9|107433.5|107408.5|107434.4|107409.4|107433.3|107408.3|22
1728468720000|2024-10-09 10:12:00|107433.2|107408.2|107433.6|107408.6|107435|107410|107430.6|107405.6|20
1728468730000|2024-10-09 10:12:10|107434.5|107409.5|107438.3|107413.3|107438.3|107413.3|107434.5|107409.5|11
1728468740000|2024-10-09 10:12:20|107437.1|107412.1|107438|107413|107439.7|107414.7|107436.8|107411.8|17
1728468750000|2024-10-09 10:12:30|107438.3|107413.3|107433.7|107408.7|107439.7|107414.7|107432.7|107407.7|20
1728468760000|2024-10-09 10:12:40|107433.5|107408.5|107435.3|107410.3|107435.3|107410.3|107432.3|107407.3|15
1728468770000|2024-10-09 10:12:50|107434.2|107409.2|107450.7|107425.7|107457.8|107432.8|107434.2|107409.2|45
1728468780000|2024-10-09 10:13:00|107450.6|107425.6|107453|107428|107453|107428|107448.9|107423.9|19
1728468790000|2024-10-09 10:13:10|107453.5|107428.5|107456.9|107431.9|107457.3|107432.3|107453.1|107428.1|20
1728468800000|2024-10-09 10:13:20|107457|107432|107456.1|107431.1|107457.7|107432.7|107454.7|107429.7|30
1728468810000|2024-10-09 10:13:30|107457.2|107432.2|107461.6|107436.6|107461.6|107436.6|107455.1|107430.1|30
1728468820000|2024-10-09 10:13:40|107462.1|107437.1|107453|107428|107464.1|107439.1|107453|107428|15
1728468830000|2024-10-09 10:13:50|107454.9|107429.9|107453.3|107428.3|107454.9|107429.9|107451.8|107426.8|16
1728468840000|2024-10-09 10:14:00|107453.9|107428.9|107450.6|107425.6|107455.8|107430.8|107448.6|107423.6|32
1728468850000|2024-10-09 10:14:10|107449.4|107424.4|107434.2|107409.2|107449.4|107424.4|107433.3|107408.3|32
1728468860000|2024-10-09 10:14:20|107433.9|107408.9|107432.9|107407.9|107434.1|107409.1|107432.8|107407.8|10
1728468870000|2024-10-09 10:14:30|107435.2|107410.2|107440.8|107415.8|107440.8|107415.8|107435.2|107410.2|19
1728468880000|2024-10-09 10:14:40|107441.1|107416.1|107439.6|107414.6|107441.1|107416.1|107439.6|107414.6|18
1728468890000|2024-10-09 10:14:50|107439.5|107414.5|107439.1|107414.1|107441.4|107416.4|107438.5|107413.5|24
1728468900000|2024-10-09 10:15:00|107438.7|107413.7|107443.2|107418.2|107443.2|107418.2|107435.1|107410.1|21
1728468910000|2024-10-09 10:15:10|107443.1|107418.1|107434.6|107409.6|107443.1|107418.1|107433.9|107408.9|19
1728468920000|2024-10-09 10:15:20|107435|107410|107410|107385|107436.4|107411.4|107410|107385|14
1728468930000|2024-10-09 10:15:30|107409.6|107384.6|107409.9|107384.9|107413.4|107388.4|107409.1|107384.1|22
1728468940000|2024-10-09 10:15:40|107405.9|107380.9|107408.2|107383.2|107410.4|107385.4|107402.6|107377.6|23
1728468950000|2024-10-09 10:15:50|107406.9|107381.9|107406|107381|107408.2|107383.2|107405.8|107380.8|7
1728468960000|2024-10-09 10:16:00|107405.8|107380.8|107410.6|107385.6|107410.6|107385.6|107405.8|107380.8|11
1728468970000|2024-10-09 10:16:10|107410.7|107385.7|107409.6|107384.6|107410.7|107385.7|107408.8|107383.8|16
1728468980000|2024-10-09 10:16:20|107409.1|107384.1|107412.1|107387.1|107415.3|107390.3|107408.9|107383.9|24
1728468990000|2024-10-09 10:16:30|107412.3|107387.3|107441.2|107416.2|107445.8|107420.8|107410.3|107385.3|34
1728469000000|2024-10-09 10:16:40|107442.2|107417.2|107438.4|107413.4|107445.7|107420.7|107438.4|107413.4|21
1728469010000|2024-10-09 10:16:50|107438.5|107413.5|107439.6|107414.6|107445.8|107420.8|107438.5|107413.5|20
1728469020000|2024-10-09 10:17:00|107438.2|107413.2|107438.7|107413.7|107445|107420|107432.9|107407.9|29
1728469030000|2024-10-09 10:17:10|107439.2|107414.2|107442.6|107417.6|107443.2|107418.2|107439.2|107414.2|19
1728469040000|2024-10-09 10:17:20|107444.7|107419.7|107477.8|107452.8|107477.8|107452.8|107444.7|107419.7|37
1728469050000|2024-10-09 10:17:30|107476.3|107451.3|107465.4|107440.4|107478.5|107453.5|107464.6|107439.6|34
1728469060000|2024-10-09 10:17:40|107464.7|107439.7|107459|107434|107464.7|107439.7|107454.1|107429.1|18
1728469070000|2024-10-09 10:17:50|107458.3|107433.3|107457.9|107432.9|107458.3|107433.3|107457.8|107432.8|3
1728469080000|2024-10-09 10:18:00|107457.6|107432.6|107477.1|107452.1|107478.6|107453.6|107457.6|107432.6|15
1728469090000|2024-10-09 10:18:10|107478.3|107453.3|107480.4|107455.4|107480.4|107455.4|107478.2|107453.2|12
1728469100000|2024-10-09 10:18:20|107481.3|107456.3|107480.9|107455.9|107482.3|107457.3|107480.9|107455.9|8
1728469110000|2024-10-09 10:18:30|107479.8|107454.8|107475.2|107450.2|107479.8|107454.8|107475.2|107450.2|13
1728469120000|2024-10-09 10:18:40|107475.8|107450.8|107471.3|107446.3|107476|107451|107471.3|107446.3|7
1728469130000|2024-10-09 10:18:50|107472.1|107447.1|107474.9|107449.9|107474.9|107449.9|107472.1|107447.1|16
1728469140000|2024-10-09 10:19:00|107475.1|107450.1|107471.5|107446.5|107475.4|107450.4|107470.9|107445.9|15
1728469150000|2024-10-09 10:19:10|107471.1|107446.1|107469.7|107444.7|107474.8|107449.8|107469.7|107444.7|14
1728469160000|2024-10-09 10:19:20|107468.6|107443.6|107464.8|107439.8|107468.6|107443.6|107464.8|107439.8|10
1728469170000|2024-10-09 10:19:30|107465.8|107440.8|107467.7|107442.7|107467.7|107442.7|107465.8|107440.8|9
1728469180000|2024-10-09 10:19:40|107467.9|107442.9|107468.9|107443.9|107473.5|107448.5|107467.9|107442.9|18
1728469190000|2024-10-09 10:19:50|107469.1|107444.1|107471.5|107446.5|107471.5|107446.5|107469.1|107444.1|8
1728469200000|2024-10-09 10:20:00|107471.4|107446.4|107477.1|107452.1|107478|107453|107471.4|107446.4|21
1728469210000|2024-10-09 10:20:10|107477|107452|107495.4|107470.4|107498.1|107473.1|107477|107452|18
1728469220000|2024-10-09 10:20:20|107494.9|107469.9|107478.7|107453.7|107494.9|107469.9|107478.7|107453.7|20
1728469230000|2024-10-09 10:20:30|107478.9|107453.9|107477.4|107452.4|107480.3|107455.3|107477.4|107452.4|13
1728469240000|2024-10-09 10:20:40|107477.3|107452.3|107480.9|107455.9|107481.4|107456.4|107476.3|107451.3|16
1728469250000|2024-10-09 10:20:50|107481|107456|107484.3|107459.3|107484.3|107459.3|107480.7|107455.7|11
1728469260000|2024-10-09 10:21:00|107484.4|107459.4|107485|107460|107486.3|107461.3|107481.8|107456.8|20
1728469270000|2024-10-09 10:21:10|107485.4|107460.4|107490.2|107465.2|107490.3|107465.3|107485.4|107460.4|18
1728469280000|2024-10-09 10:21:20|107490.1|107465.1|107489.2|107464.2|107494.1|107469.1|107489.2|107464.2|19
1728469290000|2024-10-09 10:21:30|107488.9|107463.9|107490.2|107465.2|107490.7|107465.7|107488.6|107463.6|8
1728469300000|2024-10-09 10:21:40|107490.3|107465.3|107491.5|107466.5|107492.4|107467.4|107489.6|107464.6|20
1728469310000|2024-10-09 10:21:50|107491.9|107466.9|107491.6|107466.6|107493|107468|107491.6|107466.6|15
1728469320000|2024-10-09 10:22:00|107491.4|107466.4|107483.1|107458.1|107491.9|107466.9|107483.1|107458.1|16
1728469330000|2024-10-09 10:22:10|107482.8|107457.8|107488|107463|107488|107463|107482.5|107457.5|15
1728469340000|2024-10-09 10:22:20|107488.1|107463.1|107488.4|107463.4|107489|107464|107482.7|107457.7|20
1728469350000|2024-10-09 10:22:30|107488.6|107463.6|107492|107467|107492.4|107467.4|107488.6|107463.6|15
1728469360000|2024-10-09 10:22:40|107492.8|107467.8|107491.2|107466.2|107493.2|107468.2|107491.2|107466.2|14
1728469370000|2024-10-09 10:22:50|107491.3|107466.3|107488|107463|107491.7|107466.7|107487.5|107462.5|15
1728469380000|2024-10-09 10:23:00|107487.9|107462.9|107490|107465|107490.6|107465.6|107487.9|107462.9|17
1728469390000|2024-10-09 10:23:10|107490.6|107465.6|107490.7|107465.7|107491.1|107466.1|107489.8|107464.8|22
1728469400000|2024-10-09 10:23:20|107490.6|107465.6|107490.4|107465.4|107491|107466|107490.4|107465.4|9
1728469410000|2024-10-09 10:23:30|107490.5|107465.5|107490.2|107465.2|107491.5|107466.5|107489.7|107464.7|16
1728469420000|2024-10-09 10:23:40|107489.9|107464.9|107489.1|107464.1|107490.8|107465.8|107489.1|107464.1|22
1728469430000|2024-10-09 10:23:50|107488.5|107463.5|107488.9|107463.9|107489.7|107464.7|107487.7|107462.7|12
1728469440000|2024-10-09 10:24:00|107489.1|107464.1|107487.5|107462.5|107490.9|107465.9|107487.5|107462.5|13
1728469450000|2024-10-09 10:24:10|107487.4|107462.4|107486.1|107461.1|107488.4|107463.4|107484.9|107459.9|17
1728469460000|2024-10-09 10:24:20|107485.8|107460.8|107485|107460|107489.9|107464.9|107484.8|107459.8|26
1728469470000|2024-10-09 10:24:30|107485.2|107460.2|107493.9|107468.9|107493.9|107468.9|107484.9|107459.9|16
1728469480000|2024-10-09 10:24:40|107493.1|107468.1|107495.3|107470.3|107500|107475|107493.1|107468.1|28
1728469490000|2024-10-09 10:24:50|107497.2|107472.2|107490.9|107465.9|107497.2|107472.2|107489.4|107464.4|17
1728469500000|2024-10-09 10:25:00|107490.6|107465.6|107493.4|107468.4|107493.4|107468.4|107489.1|107464.1|14
1728469510000|2024-10-09 10:25:10|107493.8|107468.8|107497.5|107472.5|107497.5|107472.5|107493.8|107468.8|22
1728469520000|2024-10-09 10:25:20|107497.2|107472.2|107497.3|107472.3|107497.5|107472.5|107496.5|107471.5|8
1728469530000|2024-10-09 10:25:30|107497.5|107472.5|107500.1|107475.1|107500.1|107475.1|107497.5|107472.5|9
1728469540000|2024-10-09 10:25:40|107501|107476|107501.9|107476.9|107503.3|107478.3|107501|107476|13
1728469550000|2024-10-09 10:25:50|107502.9|107477.9|107508.7|107483.7|107509.2|107484.2|107501.9|107476.9|18
1728469560000|2024-10-09 10:26:00|107508|107483|107506.3|107481.3|107512|107487|107505.5|107480.5|22
1728469570000|2024-10-09 10:26:10|107506.4|107481.4|107506.9|107481.9|107507.1|107482.1|107506.2|107481.2|9
1728469580000|2024-10-09 10:26:20|107506.3|107481.3|107506.4|107481.4|107506.4|107481.4|107505.9|107480.9|9
1728469590000|2024-10-09 10:26:30|107506.1|107481.1|107506.3|107481.3|107507.1|107482.1|107506.1|107481.1|6
1728469600000|2024-10-09 10:26:40|107506.4|107481.4|107505.9|107480.9|107506.7|107481.7|107505.6|107480.6|13
1728469610000|2024-10-09 10:26:50|107505.8|107480.8|107505.6|107480.6|107506.5|107481.5|107505.2|107480.2|14
1728469620000|2024-10-09 10:27:00|107506.2|107481.2|107505.6|107480.6|107506.2|107481.2|107505|107480|9
1728469630000|2024-10-09 10:27:10|107505.5|107480.5|107509.6|107484.6|107509.6|107484.6|107504.8|107479.8|14
1728469640000|2024-10-09 10:27:20|107508.5|107483.5|107511.5|107486.5|107514.4|107489.4|107508.5|107483.5|21
1728469650000|2024-10-09 10:27:30|107510.6|107485.6|107514.3|107489.3|107514.3|107489.3|107509.8|107484.8|14
1728469660000|2024-10-09 10:27:40|107514.2|107489.2|107518.8|107493.8|107518.8|107493.8|107514|107489|6
1728469670000|2024-10-09 10:27:50|107518.7|107493.7|107517.4|107492.4|107518.7|107493.7|107516.9|107491.9|9
1728469680000|2024-10-09 10:28:00|107517.2|107492.2|107517.2|107492.2|107517.7|107492.7|107516.6|107491.6|9
1728469690000|2024-10-09 10:28:10|107516.9|107491.9|107516.1|107491.1|107517.1|107492.1|107515.8|107490.8|7
1728469700000|2024-10-09 10:28:20|107517.1|107492.1|107528.3|107503.3|107530|107505|107517.1|107492.1|15
1728469710000|2024-10-09 10:28:30|107529|107504|107533.3|107508.3|107534.3|107509.3|107529|107504|22
1728469720000|2024-10-09 10:28:40|107532.6|107507.6|107534.6|107509.6|107534.6|107509.6|107532.6|107507.6|11
1728469730000|2024-10-09 10:28:50|107535|107510|107535.5|107510.5|107536.2|107511.2|107533.7|107508.7|15
1728469740000|2024-10-09 10:29:00|107535.1|107510.1|107542.6|107517.6|107545.9|107520.9|107535|107510|15
1728469750000|2024-10-09 10:29:10|107543.7|107518.7|107543.7|107518.7|107547.6|107522.6|107542.5|107517.5|12
1728469760000|2024-10-09 10:29:20|107544|107519|107541.9|107516.9|107544.4|107519.4|107541.9|107516.9|8
1728469770000|2024-10-09 10:29:30|107542|107517|107541.8|107516.8|107542.8|107517.8|107541.7|107516.7|5
1728469780000|2024-10-09 10:29:40|107541.7|107516.7|107541.7|107516.7|107541.9|107516.9|107541.6|107516.6|7
1728469790000|2024-10-09 10:29:50|107541.9|107516.9|107549.2|107524.2|107550.7|107525.7|107541.8|107516.8|24
1728469800000|2024-10-09 10:30:00|107548.8|107523.8|107542.4|107517.4|107548.8|107523.8|107541.2|107516.2|20
1728469810000|2024-10-09 10:30:10|107542.5|107517.5|107543.2|107518.2|107546.3|107521.3|107542.5|107517.5|11
1728469820000|2024-10-09 10:30:20|107543.9|107518.9|107542.2|107517.2|107543.9|107518.9|107540.1|107515.1|14
1728469830000|2024-10-09 10:30:30|107541.5|107516.5|107543.5|107518.5|107543.5|107518.5|107539.6|107514.6|9
1728469840000|2024-10-09 10:30:40|107544.5|107519.5|107540.4|107515.4|107548.8|107523.8|107537.1|107512.1|19
1728469850000|2024-10-09 10:30:50|107540.8|107515.8|107547.7|107522.7|107547.9|107522.9|107540.8|107515.8|11
1728469860000|2024-10-09 10:31:00|107562.7|107537.7|107568.9|107543.9|107568.9|107543.9|107562.2|107537.2|21
1728469870000|2024-10-09 10:31:10|107569.4|107544.4|107571.8|107546.8|107571.8|107546.8|107569.4|107544.4|9
1728469880000|2024-10-09 10:31:20|107571.3|107546.3|107575.1|107550.1|107576.9|107551.9|107570.3|107545.3|16
1728469890000|2024-10-09 10:31:30|107574.4|107549.4|107579.2|107554.2|107579.5|107554.5|107572.6|107547.6|9
1728469900000|2024-10-09 10:31:40|107579|107554|107574.8|107549.8|107579|107554|107574.8|107549.8|11
1728469910000|2024-10-09 10:31:50|107574.9|107549.9|107578.9|107553.9|107579.4|107554.4|107574.9|107549.9|13
1728469920000|2024-10-09 10:32:00|107579.4|107554.4|107575.1|107550.1|107579.5|107554.5|107574.5|107549.5|14
1728469930000|2024-10-09 10:32:10|107574.8|107549.8|107573.6|107548.6|107575.6|107550.6|107573.6|107548.6|12
1728469940000|2024-10-09 10:32:20|107573.8|107548.8|107577|107552|107577|107552|107573.8|107548.8|7
1728469950000|2024-10-09 10:32:30|107577.8|107552.8|107578.6|107553.6|107578.6|107553.6|107577.8|107552.8|3
1728469960000|2024-10-09 10:32:40|107579.9|107554.9|107578.1|107553.1|107579.9|107554.9|107574.4|107549.4|10
1728469970000|2024-10-09 10:32:50|107579|107554|107577.2|107552.2|107579.4|107554.4|107576.2|107551.2|7
1728469980000|2024-10-09 10:33:00|107579.3|107554.3|107573.2|107548.2|107581.9|107556.9|107573.2|107548.2|13
1728469990000|2024-10-09 10:33:10|107572.8|107547.8|107589.7|107564.7|107590|107565|107572.8|107547.8|12
1728470000000|2024-10-09 10:33:20|107591|107566|107591.4|107566.4|107593.5|107568.5|107589.4|107564.4|24
1728470010000|2024-10-09 10:33:30|107589.4|107564.4|107596.7|107571.7|107596.7|107571.7|107585.3|107560.3|14
1728470020000|2024-10-09 10:33:40|107597.2|107572.2|107603.7|107578.7|107605.6|107580.6|107594.3|107569.3|25
1728470030000|2024-10-09 10:33:50|107605.5|107580.5|107598.3|107573.3|107605.6|107580.6|107598.3|107573.3|12
1728470040000|2024-10-09 10:34:00|107598.1|107573.1|107604.8|107579.8|107604.8|107579.8|107598.1|107573.1|10
1728470050000|2024-10-09 10:34:10|107604.6|107579.6|107605.8|107580.8|107605.8|107580.8|107604.3|107579.3|7
1728470060000|2024-10-09 10:34:20|107605.5|107580.5|107604|107579|107605.5|107580.5|107599.1|107574.1|15
1728470070000|2024-10-09 10:34:30|107604.3|107579.3|107603.8|107578.8|107604.8|107579.8|107603.3|107578.3|17
1728470080000|2024-10-09 10:34:40|107603.9|107578.9|107608.3|107583.3|107608.3|107583.3|107603.5|107578.5|20
1728470090000|2024-10-09 10:34:50|107608.9|107583.9|107608.6|107583.6|107609.4|107584.4|107608.6|107583.6|13
1728470100000|2024-10-09 10:35:00|107607.8|107582.8|107607.3|107582.3|107607.8|107582.8|107605.1|107580.1|15
1728470110000|2024-10-09 10:35:10|107607.4|107582.4|107607.8|107582.8|107607.8|107582.8|107605.4|107580.4|13
1728470120000|2024-10-09 10:35:20|107608.1|107583.1|107602.8|107577.8|107608.5|107583.5|107600.2|107575.2|18
1728470130000|2024-10-09 10:35:30|107601.6|107576.6|107603.6|107578.6|107604.9|107579.9|107601.6|107576.6|13
1728470140000|2024-10-09 10:35:40|107602.3|107577.3|107604.4|107579.4|107606.2|107581.2|107602.1|107577.1|24
1728470150000|2024-10-09 10:35:50|107604|107579|107602.5|107577.5|107605.8|107580.8|107602.5|107577.5|11
1728470160000|2024-10-09 10:36:00|107604.3|107579.3|107612|107587|107617.1|107592.1|107604.3|107579.3|24
1728470170000|2024-10-09 10:36:10|107612.7|107587.7|107613.2|107588.2|107613.2|107588.2|107612.7|107587.7|5
1728470180000|2024-10-09 10:36:20|107613.3|107588.3|107612.6|107587.6|107613.3|107588.3|107611.5|107586.5|12
1728470190000|2024-10-09 10:36:30|107612|107587|107612|107587|107612.6|107587.6|107611.9|107586.9|7
1728470200000|2024-10-09 10:36:40|107612.6|107587.6|107613.2|107588.2|107613.8|107588.8|107612|107587|13
1728470210000|2024-10-09 10:36:50|107613.1|107588.1|107609.7|107584.7|107613.2|107588.2|107609.7|107584.7|19
1728470220000|2024-10-09 10:37:00|107610.3|107585.3|107611|107586|107611.6|107586.6|107609.4|107584.4|22
1728470230000|2024-10-09 10:37:10|107611.1|107586.1|107607.2|107582.2|107611.1|107586.1|107607.2|107582.2|14
1728470240000|2024-10-09 10:37:20|107607.3|107582.3|107604.8|107579.8|107607.3|107582.3|107604.8|107579.8|7
1728470250000|2024-10-09 10:37:30|107604.7|107579.7|107606.7|107581.7|107606.9|107581.9|107604.6|107579.6|14
1728470260000|2024-10-09 10:37:40|107606.6|107581.6|107599.9|107574.9|107606.7|107581.7|107599.9|107574.9|13
1728470270000|2024-10-09 10:37:50|107600.2|107575.2|107592.3|107567.3|107600.2|107575.2|107592.3|107567.3|16
1728470280000|2024-10-09 10:38:00|107593|107568|107600.7|107575.7|107603.8|107578.8|107593|107568|25
1728470290000|2024-10-09 10:38:10|107599.9|107574.9|107602|107577|107602|107577|107599.9|107574.9|14
1728470300000|2024-10-09 10:38:20|107601|107576|107601.5|107576.5|107602|107577|107600.7|107575.7|4
1728470310000|2024-10-09 10:38:30|107601.3|107576.3|107603.2|107578.2|107603.2|107578.2|107601.3|107576.3|7
1728470320000|2024-10-09 10:38:40|107603.3|107578.3|107603.7|107578.7|107604.5|107579.5|107603.3|107578.3|8
1728470330000|2024-10-09 10:38:50|107604|107579|107604.7|107579.7|107605|107580|107603.3|107578.3|35
1728470340000|2024-10-09 10:39:00|107604|107579|107605.5|107580.5|107618.2|107593.2|107604|107579|27
1728470350000|2024-10-09 10:39:10|107606.6|107581.6|107603.1|107578.1|107606.9|107581.9|107602.4|107577.4|12
1728470360000|2024-10-09 10:39:20|107603|107578|107605.1|107580.1|107605.1|107580.1|107603|107578|12
1728470370000|2024-10-09 10:39:30|107605.2|107580.2|107609.9|107584.9|107609.9|107584.9|107602.5|107577.5|12
1728470380000|2024-10-09 10:39:40|107610.2|107585.2|107615.3|107590.3|107615.3|107590.3|107610.2|107585.2|15
1728470390000|2024-10-09 10:39:50|107616.5|107591.5|107615.9|107590.9|107617.3|107592.3|107615.7|107590.7|25
1728470400000|2024-10-09 10:40:00|107616|107591|107618.8|107593.8|107618.8|107593.8|107614.1|107589.1|13
1728470410000|2024-10-09 10:40:10|107619.4|107594.4|107618.5|107593.5|107619.8|107594.8|107618.5|107593.5|10
1728470420000|2024-10-09 10:40:20|107618.9|107593.9|107611.9|107586.9|107618.9|107593.9|107610.9|107585.9|21
1728470430000|2024-10-09 10:40:30|107612|107587|107619.2|107594.2|107620|107595|107611.4|107586.4|21
1728470440000|2024-10-09 10:40:40|107619.1|107594.1|107627|107602|107627.1|107602.1|107619.1|107594.1|11
1728470450000|2024-10-09 10:40:50|107627.2|107602.2|107630.2|107605.2|107631.2|107606.2|107627.1|107602.1|24
1728470460000|2024-10-09 10:41:00|107627.9|107602.9|107625|107600|107627.9|107602.9|107621.7|107596.7|13
1728470470000|2024-10-09 10:41:10|107627.8|107602.8|107623.8|107598.8|107630.8|107605.8|107623.8|107598.8|19
1728470480000|2024-10-09 10:41:20|107623.7|107598.7|107623.7|107598.7|107624.4|107599.4|107623.7|107598.7|11
1728470490000|2024-10-09 10:41:30|107623.8|107598.8|107619.1|107594.1|107623.8|107598.8|107619.1|107594.1|13
1728470500000|2024-10-09 10:41:40|107619.6|107594.6|107604.8|107579.8|107619.6|107594.6|107603.7|107578.7|19
1728470510000|2024-10-09 10:41:50|107605.5|107580.5|107609.5|107584.5|107609.5|107584.5|107604.5|107579.5|22
1728470520000|2024-10-09 10:42:00|107609.6|107584.6|107604.6|107579.6|107610.2|107585.2|107601.3|107576.3|17
1728470530000|2024-10-09 10:42:10|107604.7|107579.7|107606.3|107581.3|107606.3|107581.3|107603.8|107578.8|9
1728470540000|2024-10-09 10:42:20|107606.5|107581.5|107610.4|107585.4|107610.4|107585.4|107606.3|107581.3|9
1728470550000|2024-10-09 10:42:30|107610.3|107585.3|107609.8|107584.8|107610.3|107585.3|107609.8|107584.8|3
1728470560000|2024-10-09 10:42:40|107609.4|107584.4|107605|107580|107609.4|107584.4|107601.9|107576.9|14
1728470570000|2024-10-09 10:42:50|107605.2|107580.2|107605.5|107580.5|107606.1|107581.1|107604.9|107579.9|13
1728470580000|2024-10-09 10:43:00|107605.6|107580.6|107606.3|107581.3|107608.2|107583.2|107605.3|107580.3|19
1728470590000|2024-10-09 10:43:10|107606.8|107581.8|107616|107591|107616|107591|107606.8|107581.8|14
1728470600000|2024-10-09 10:43:20|107616.3|107591.3|107616.8|107591.8|107616.9|107591.9|107616.1|107591.1|9
1728470610000|2024-10-09 10:43:30|107617.1|107592.1|107612.7|107587.7|107617.1|107592.1|107612|107587|12
1728470620000|2024-10-09 10:43:40|107612.6|107587.6|107609.9|107584.9|107612.6|107587.6|107608|107583|14
1728470630000|2024-10-09 10:43:50|107610|107585|107610.8|107585.8|107610.8|107585.8|107609.4|107584.4|7
1728470640000|2024-10-09 10:44:00|107611|107586|107611.7|107586.7|107612|107587|107610.6|107585.6|12
1728470650000|2024-10-09 10:44:10|107611.9|107586.9|107611.3|107586.3|107612.7|107587.7|107610.2|107585.2|10
1728470660000|2024-10-09 10:44:20|107611.2|107586.2|107610|107585|107611.8|107586.8|107609.9|107584.9|7
1728470670000|2024-10-09 10:44:30|107609.9|107584.9|107603.5|107578.5|107611.3|107586.3|107602.9|107577.9|10
1728470680000|2024-10-09 10:44:40|107602.9|107577.9|107593.5|107568.5|107602.9|107577.9|107593.5|107568.5|16
1728470690000|2024-10-09 10:44:50|107593.2|107568.2|107574.9|107549.9|107594.1|107569.1|107574.7|107549.7|12
1728470700000|2024-10-09 10:45:00|107574.8|107549.8|107573.8|107548.8|107574.8|107549.8|107571.9|107546.9|12
1728470710000|2024-10-09 10:45:10|107574.9|107549.9|107575.1|107550.1|107576.2|107551.2|107573.8|107548.8|9
1728470720000|2024-10-09 10:45:20|107591|107566|107592.9|107567.9|107592.9|107567.9|107591|107566|7
1728470730000|2024-10-09 10:45:30|107593|107568|107598.3|107573.3|107598.3|107573.3|107592.9|107567.9|20
1728470740000|2024-10-09 10:45:40|107598.1|107573.1|107598.3|107573.3|107599.1|107574.1|107598.1|107573.1|7
1728470750000|2024-10-09 10:45:50|107598.5|107573.5|107599.4|107574.4|107599.4|107574.4|107598.3|107573.3|11
1728470760000|2024-10-09 10:46:00|107600.3|107575.3|107599.1|107574.1|107600.7|107575.7|107599.1|107574.1|10
1728470770000|2024-10-09 10:46:10|107600.4|107575.4|107600.5|107575.5|107601.1|107576.1|107598.7|107573.7|14
1728470780000|2024-10-09 10:46:20|107599.5|107574.5|107597.6|107572.6|107600.5|107575.5|107596.6|107571.6|16
1728470790000|2024-10-09 10:46:30|107596.5|107571.5|107597.2|107572.2|107597.2|107572.2|107596.2|107571.2|4
1728470800000|2024-10-09 10:46:40|107597.5|107572.5|107596.2|107571.2|107598.7|107573.7|107594.9|107569.9|22
1728470810000|2024-10-09 10:46:50|107595.6|107570.6|107593.7|107568.7|107596.6|107571.6|107593.7|107568.7|14
1728470820000|2024-10-09 10:47:00|107593.4|107568.4|107592.7|107567.7|107593.4|107568.4|107592.7|107567.7|6
1728470830000|2024-10-09 10:47:10|107592.6|107567.6|107587.2|107562.2|107592.6|107567.6|107587.2|107562.2|15
1728470840000|2024-10-09 10:47:20|107586.5|107561.5|107586.7|107561.7|107587.2|107562.2|107585.3|107560.3|15
1728470850000|2024-10-09 10:47:30|107586.6|107561.6|107577.4|107552.4|107587.2|107562.2|107572.6|107547.6|22
1728470860000|2024-10-09 10:47:40|107577.3|107552.3|107577|107552|107577.5|107552.5|107577|107552|11
1728470870000|2024-10-09 10:47:50|107577.1|107552.1|107582.8|107557.8|107587.3|107562.3|107577.1|107552.1|25
1728470880000|2024-10-09 10:48:00|107583.4|107558.4|107576.7|107551.7|107583.4|107558.4|107572.5|107547.5|21
1728470890000|2024-10-09 10:48:10|107577.2|107552.2|107584.1|107559.1|107584.1|107559.1|107577.1|107552.1|22
1728470900000|2024-10-09 10:48:20|107584.9|107559.9|107586.1|107561.1|107586.5|107561.5|107583.2|107558.2|20
1728470910000|2024-10-09 10:48:30|107585.1|107560.1|107586.4|107561.4|107586.4|107561.4|107585.1|107560.1|6
1728470920000|2024-10-09 10:48:40|107586.3|107561.3|107583.4|107558.4|107586.6|107561.6|107582.5|107557.5|18
1728470930000|2024-10-09 10:48:50|107582.5|107557.5|107576.2|107551.2|107583.4|107558.4|107574.7|107549.7|15
1728470940000|2024-10-09 10:49:00|107576.4|107551.4|107576.7|107551.7|107577.2|107552.2|107572.9|107547.9|21
1728470950000|2024-10-09 10:49:10|107576.6|107551.6|107591.3|107566.3|107592.1|107567.1|107576.4|107551.4|27
1728470960000|2024-10-09 10:49:20|107591.6|107566.6|107590.3|107565.3|107592.9|107567.9|107590.3|107565.3|13
1728470970000|2024-10-09 10:49:30|107589.6|107564.6|107589.5|107564.5|107589.6|107564.6|107589.5|107564.5|4
1728470980000|2024-10-09 10:49:40|107589.6|107564.6|107584.9|107559.9|107589.7|107564.7|107583.9|107558.9|11
1728470990000|2024-10-09 10:49:50|107585.1|107560.1|107585.1|107560.1|107585.3|107560.3|107583.4|107558.4|15
1728471000000|2024-10-09 10:50:00|107585.9|107560.9|107587.5|107562.5|107587.8|107562.8|107583.3|107558.3|17
1728471010000|2024-10-09 10:50:10|107587.6|107562.6|107579.8|107554.8|107588.2|107563.2|107576.1|107551.1|22
1728471020000|2024-10-09 10:50:20|107579.9|107554.9|107585.7|107560.7|107586.3|107561.3|107579.9|107554.9|19
1728471030000|2024-10-09 10:50:30|107585|107560|107584|107559|107585|107560|107584|107559|11
1728471040000|2024-10-09 10:50:40|107584.5|107559.5|107593.5|107568.5|107593.5|107568.5|107584.5|107559.5|14
1728471050000|2024-10-09 10:50:50|107593.4|107568.4|107595.3|107570.3|107596|107571|107593.4|107568.4|12
1728471060000|2024-10-09 10:51:00|107595.2|107570.2|107596.7|107571.7|107596.7|107571.7|107595.1|107570.1|10
1728471070000|2024-10-09 10:51:10|107596|107571|107593|107568|107596|107571|107593|107568|13
1728471080000|2024-10-09 10:51:20|107592.9|107567.9|107595.2|107570.2|107595.2|107570.2|107592.5|107567.5|12
1728471090000|2024-10-09 10:51:30|107595.1|107570.1|107594.8|107569.8|107596.8|107571.8|107594.8|107569.8|17
1728471100000|2024-10-09 10:51:40|107594.7|107569.7|107590|107565|107594.7|107569.7|107589.7|107564.7|11
1728471110000|2024-10-09 10:51:50|107590.1|107565.1|107585.9|107560.9|107590.2|107565.2|107584.5|107559.5|22
1728471120000|2024-10-09 10:52:00|107585.7|107560.7|107596.4|107571.4|107596.4|107571.4|107585.7|107560.7|23
1728471130000|2024-10-09 10:52:10|107596.3|107571.3|107597.7|107572.7|107597.7|107572.7|107596.3|107571.3|7
1728471140000|2024-10-09 10:52:20|107597.5|107572.5|107595.3|107570.3|107599.2|107574.2|107592.6|107567.6|24
1728471150000|2024-10-09 10:52:30|107596.4|107571.4|107594.9|107569.9|107597.9|107572.9|107594.9|107569.9|11
1728471160000|2024-10-09 10:52:40|107594.8|107569.8|107593.9|107568.9|107594.8|107569.8|107593.9|107568.9|8
1728471170000|2024-10-09 10:52:50|107594|107569|107592.4|107567.4|107594|107569|107592.4|107567.4|7
1728471180000|2024-10-09 10:53:00|107592.2|107567.2|107598.5|107573.5|107599.3|107574.3|107589.3|107564.3|15
1728471190000|2024-10-09 10:53:10|107598.9|107573.9|107601.2|107576.2|107601.2|107576.2|107598.8|107573.8|8
1728471200000|2024-10-09 10:53:20|107601.3|107576.3|107600.8|107575.8|107601.7|107576.7|107600|107575|20
1728471210000|2024-10-09 10:53:30|107600.9|107575.9|107602.9|107577.9|107603.3|107578.3|107600.7|107575.7|14
1728471220000|2024-10-09 10:53:40|107602.8|107577.8|107606.2|107581.2|107606.2|107581.2|107601.2|107576.2|15
1728471230000|2024-10-09 10:53:50|107606.1|107581.1|107606.2|107581.2|107606.2|107581.2|107606.1|107581.1|4
1728471240000|2024-10-09 10:54:00|107606|107581|107605.2|107580.2|107606|107581|107605.1|107580.1|10
1728471250000|2024-10-09 10:54:10|107605.1|107580.1|107604.6|107579.6|107605.1|107580.1|107601.2|107576.2|11
1728471260000|2024-10-09 10:54:20|107604.7|107579.7|107604.1|107579.1|107605.7|107580.7|107603.9|107578.9|18
1728471270000|2024-10-09 10:54:30|107604|107579|107606.6|107581.6|107606.6|107581.6|107604|107579|11
1728471280000|2024-10-09 10:54:40|107606.5|107581.5|107607.8|107582.8|107607.9|107582.9|107606.5|107581.5|13
1728471290000|2024-10-09 10:54:50|107607.7|107582.7|107607.9|107582.9|107613|107588|107606.5|107581.5|18
1728471300000|2024-10-09 10:55:00|107608.2|107583.2|107607.7|107582.7|107608.6|107583.6|107606.9|107581.9|13
1728471310000|2024-10-09 10:55:10|107607.3|107582.3|107610.3|107585.3|107610.3|107585.3|107607.3|107582.3|12
1728471320000|2024-10-09 10:55:20|107609.9|107584.9|107611.5|107586.5|107611.5|107586.5|107609.2|107584.2|16
1728471330000|2024-10-09 10:55:30|107611.3|107586.3|107607.8|107582.8|107611.3|107586.3|107606.8|107581.8|14
1728471340000|2024-10-09 10:55:40|107606.9|107581.9|107609.5|107584.5|107609.5|107584.5|107606.9|107581.9|8
1728471350000|2024-10-09 10:55:50|107609.6|107584.6|107623.8|107598.8|107628.5|107603.5|107609.6|107584.6|25
1728471360000|2024-10-09 10:56:00|107622.8|107597.8|107621.7|107596.7|107624.2|107599.2|107620.5|107595.5|11
1728471370000|2024-10-09 10:56:10|107620.5|107595.5|107629.6|107604.6|107629.6|107604.6|107620.5|107595.5|13
1728471380000|2024-10-09 10:56:20|107629.7|107604.7|107633.6|107608.6|107635.1|107610.1|107629|107604|13
1728471390000|2024-10-09 10:56:30|107634.1|107609.1|107633.6|107608.6|107634.6|107609.6|107631.8|107606.8|11
1728471400000|2024-10-09 10:56:40|107634|107609|107638.3|107613.3|107638.8|107613.8|107634|107609|17
1728471410000|2024-10-09 10:56:50|107638.5|107613.5|107635.6|107610.6|107638.9|107613.9|107635.6|107610.6|16
1728471420000|2024-10-09 10:57:00|107636.6|107611.6|107629.9|107604.9|107636.6|107611.6|107629.9|107604.9|13
1728471430000|2024-10-09 10:57:10|107628.8|107603.8|107623.7|107598.7|107628.9|107603.9|107623.7|107598.7|15
1728471440000|2024-10-09 10:57:20|107623.5|107598.5|107626.9|107601.9|107626.9|107601.9|107620.8|107595.8|12
1728471450000|2024-10-09 10:57:30|107627|107602|107626.4|107601.4|107628.8|107603.8|107626.3|107601.3|9
1728471460000|2024-10-09 10:57:40|107626.1|107601.1|107628.8|107603.8|107629.8|107604.8|107625.3|107600.3|24
1728471470000|2024-10-09 10:57:50|107629.4|107604.4|107629.2|107604.2|107629.8|107604.8|107628|107603|16
1728471480000|2024-10-09 10:58:00|107630.3|107605.3|107626|107601|107630.3|107605.3|107625.4|107600.4|18
1728471490000|2024-10-09 10:58:10|107625.6|107600.6|107625.8|107600.8|107626.9|107601.9|107625.4|107600.4|10
1728471500000|2024-10-09 10:58:20|107625.7|107600.7|107625|107600|107628.8|107603.8|107625|107600|22
1728471510000|2024-10-09 10:58:30|107625.1|107600.1|107626|107601|107626.3|107601.3|107625.1|107600.1|10
1728471520000|2024-10-09 10:58:40|107625.7|107600.7|107626.2|107601.2|107627.5|107602.5|107625.7|107600.7|12
1728471530000|2024-10-09 10:58:50|107626.1|107601.1|107626.1|107601.1|107627.2|107602.2|107626|107601|14
1728471540000|2024-10-09 10:59:00|107625.6|107600.6|107625.3|107600.3|107627.6|107602.6|107621.5|107596.5|24
1728471550000|2024-10-09 10:59:10|107625.4|107600.4|107625.7|107600.7|107626|107601|107625.1|107600.1|9
1728471560000|2024-10-09 10:59:20|107626|107601|107625.4|107600.4|107626.5|107601.5|107625|107600|11
1728471570000|2024-10-09 10:59:30|107625.3|107600.3|107624.8|107599.8|107625.3|107600.3|107624.8|107599.8|5
1728471580000|2024-10-09 10:59:40|107624.6|107599.6|107624.7|107599.7|107624.7|107599.7|107624.6|107599.6|4
1728471590000|2024-10-09 10:59:50|107624.5|107599.5|107628.5|107603.5|107629.4|107604.4|107624.4|107599.4|8
1728471600000|2024-10-09 11:00:00|107629.2|107604.2|107629.4|107604.4|107630.7|107605.7|107629.2|107604.2|7
1728471610000|2024-10-09 11:00:10|107629.3|107604.3|107629.6|107604.6|107629.6|107604.6|107629.3|107604.3|3
1728471620000|2024-10-09 11:00:20|107629.5|107604.5|107625.7|107600.7|107630.1|107605.1|107625.3|107600.3|17
1728471630000|2024-10-09 11:00:30|107624.9|107599.9|107625.4|107600.4|107626.6|107601.6|107624.6|107599.6|8
1728471640000|2024-10-09 11:00:40|107624.1|107599.1|107612.5|107587.5|107625.2|107600.2|107609.9|107584.9|25
1728471650000|2024-10-09 11:00:50|107611.7|107586.7|107616.5|107591.5|107619.7|107594.7|107611.4|107586.4|23
1728471660000|2024-10-09 11:01:00|107614.3|107589.3|107609.4|107584.4|107614.8|107589.8|107609.4|107584.4|8
1728471670000|2024-10-09 11:01:10|107609.3|107584.3|107610.6|107585.6|107611.2|107586.2|107607.6|107582.6|16
1728471680000|2024-10-09 11:01:20|107609.7|107584.7|107610.8|107585.8|107611.8|107586.8|107609.5|107584.5|13
1728471690000|2024-10-09 11:01:30|107611|107586|107613|107588|107614|107589|107610.4|107585.4|20
1728471700000|2024-10-09 11:01:40|107613.4|107588.4|107616.8|107591.8|107616.8|107591.8|107610|107585|22
1728471710000|2024-10-09 11:01:50|107618.2|107593.2|107620.6|107595.6|107620.6|107595.6|107617.2|107592.2|16
1728471720000|2024-10-09 11:02:00|107619.5|107594.5|107593.2|107568.2|107620.8|107595.8|107591.6|107566.6|37
1728471730000|2024-10-09 11:02:10|107593.7|107568.7|107592.8|107567.8|107595.5|107570.5|107592.4|107567.4|15
1728471740000|2024-10-09 11:02:20|107592.5|107567.5|107590.8|107565.8|107598.1|107573.1|107589.9|107564.9|24
1728471750000|2024-10-09 11:02:30|107589.8|107564.8|107587.9|107562.9|107589.8|107564.8|107587.2|107562.2|13
1728471760000|2024-10-09 11:02:40|107588.1|107563.1|107587.8|107562.8|107588.8|107563.8|107587.7|107562.7|9
1728471770000|2024-10-09 11:02:50|107588.3|107563.3|107589.4|107564.4|107590.1|107565.1|107584.9|107559.9|18
1728471780000|2024-10-09 11:03:00|107590.1|107565.1|107597.8|107572.8|107597.8|107572.8|107590.1|107565.1|12
1728471790000|2024-10-09 11:03:10|107600.1|107575.1|107593.9|107568.9|107603.4|107578.4|107593.3|107568.3|30
1728471800000|2024-10-09 11:03:20|107594.5|107569.5|107594.6|107569.6|107594.6|107569.6|107591.8|107566.8|13
1728471810000|2024-10-09 11:03:30|107594.7|107569.7|107590.7|107565.7|107594.9|107569.9|107590.7|107565.7|20
1728471820000|2024-10-09 11:03:40|107595.4|107570.4|107596.7|107571.7|107598.3|107573.3|107595.4|107570.4|9
1728471830000|2024-10-09 11:03:50|107597.3|107572.3|107587|107562|107597.3|107572.3|107586.3|107561.3|16
1728471840000|2024-10-09 11:04:00|107586.4|107561.4|107586.6|107561.6|107586.7|107561.7|107585.5|107560.5|10
1728471850000|2024-10-09 11:04:10|107586.9|107561.9|107587.4|107562.4|107587.5|107562.5|107584.5|107559.5|26
1728471860000|2024-10-09 11:04:20|107587.3|107562.3|107586.9|107561.9|107588|107563|107577.2|107552.2|30
1728471870000|2024-10-09 11:04:30|107585.7|107560.7|107585|107560|107588.1|107563.1|107581.2|107556.2|18
1728471880000|2024-10-09 11:04:40|107585.1|107560.1|107586|107561|107586.2|107561.2|107584.6|107559.6|10
1728471890000|2024-10-09 11:04:50|107585.9|107560.9|107601.4|107576.4|107603.4|107578.4|107585.3|107560.3|14
1728471900000|2024-10-09 11:05:00|107601.2|107576.2|107603.2|107578.2|107606.1|107581.1|107601.2|107576.2|26
1728471910000|2024-10-09 11:05:10|107602.6|107577.6|107603.5|107578.5|107605.3|107580.3|107601|107576|22
1728471920000|2024-10-09 11:05:20|107603.8|107578.8|107602.8|107577.8|107604.3|107579.3|107601.8|107576.8|13
1728471930000|2024-10-09 11:05:30|107602.4|107577.4|107601.5|107576.5|107603.4|107578.4|107601.5|107576.5|21
1728471940000|2024-10-09 11:05:40|107601.4|107576.4|107597.6|107572.6|107601.5|107576.5|107597.5|107572.5|21
1728471950000|2024-10-09 11:05:50|107598.1|107573.1|107599.6|107574.6|107601.4|107576.4|107597.4|107572.4|28
1728471960000|2024-10-09 11:06:00|107599.2|107574.2|107597.4|107572.4|107600.2|107575.2|107597.1|107572.1|14
1728471970000|2024-10-09 11:06:10|107596.9|107571.9|107598|107573|107598|107573|107595.7|107570.7|11
1728471980000|2024-10-09 11:06:20|107599.1|107574.1|107599.5|107574.5|107599.5|107574.5|107599|107574|5
1728471990000|2024-10-09 11:06:30|107599.4|107574.4|107593.5|107568.5|107599.4|107574.4|107593|107568|14
1728472000000|2024-10-09 11:06:40|107593.6|107568.6|107593.7|107568.7|107595.7|107570.7|107593.6|107568.6|13
1728472010000|2024-10-09 11:06:50|107593.5|107568.5|107593.3|107568.3|107598.1|107573.1|107593.3|107568.3|19
1728472020000|2024-10-09 11:07:00|107593.7|107568.7|107584.6|107559.6|107594.4|107569.4|107584.6|107559.6|23
1728472030000|2024-10-09 11:07:10|107585.2|107560.2|107580.6|107555.6|107586.7|107561.7|107580.6|107555.6|23
1728472040000|2024-10-09 11:07:20|107579.6|107554.6|107579.8|107554.8|107581.4|107556.4|107577.7|107552.7|19
1728472050000|2024-10-09 11:07:30|107580.8|107555.8|107581.4|107556.4|107581.4|107556.4|107580.2|107555.2|9
1728472060000|2024-10-09 11:07:40|107581.5|107556.5|107592|107567|107592.1|107567.1|107581|107556|25
1728472070000|2024-10-09 11:07:50|107592.5|107567.5|107588|107563|107592.5|107567.5|107586.1|107561.1|13
1728472080000|2024-10-09 11:08:00|107587|107562|107582.5|107557.5|107588.4|107563.4|107580.6|107555.6|12
1728472090000|2024-10-09 11:08:10|107582.7|107557.7|107581.7|107556.7|107582.7|107557.7|107578.5|107553.5|10
1728472100000|2024-10-09 11:08:20|107581.3|107556.3|107582|107557|107582|107557|107580.6|107555.6|10
1728472110000|2024-10-09 11:08:30|107582.5|107557.5|107583.5|107558.5|107583.5|107558.5|107580.7|107555.7|15
1728472120000|2024-10-09 11:08:40|107583.4|107558.4|107583.7|107558.7|107584.5|107559.5|107581.4|107556.4|16
1728472130000|2024-10-09 11:08:50|107584.2|107559.2|107593.4|107568.4|107597.4|107572.4|107584.2|107559.2|14
1728472140000|2024-10-09 11:09:00|107594|107569|107597.7|107572.7|107597.7|107572.7|107594|107569|17
1728472150000|2024-10-09 11:09:10|107598|107573|107598.4|107573.4|107599.5|107574.5|107597.7|107572.7|9
1728472160000|2024-10-09 11:09:20|107599|107574|107629.1|107604.1|107629.5|107604.5|107599|107574|28
1728472170000|2024-10-09 11:09:30|107629.5|107604.5|107624.8|107599.8|107633.5|107608.5|107621.9|107596.9|37
1728472180000|2024-10-09 11:09:40|107624.3|107599.3|107626.9|107601.9|107626.9|107601.9|107623.3|107598.3|8
1728472190000|2024-10-09 11:09:50|107627.3|107602.3|107636.1|107611.1|107636.1|107611.1|107627.1|107602.1|21
1728472200000|2024-10-09 11:10:00|107636.2|107611.2|107631.8|107606.8|107636.2|107611.2|107630.2|107605.2|23
1728472210000|2024-10-09 11:10:10|107633.6|107608.6|107632|107607|107634.7|107609.7|107632|107607|13
1728472220000|2024-10-09 11:10:20|107632.1|107607.1|107634|107609|107635|107610|107632|107607|15
1728472230000|2024-10-09 11:10:30|107632.3|107607.3|107626.9|107601.9|107632.3|107607.3|107626.9|107601.9|22
1728472240000|2024-10-09 11:10:40|107626.1|107601.1|107626.8|107601.8|107627.9|107602.9|107626.1|107601.1|20
1728472250000|2024-10-09 11:10:50|107627.3|107602.3|107624.5|107599.5|107627.3|107602.3|107624.1|107599.1|27
1728472260000|2024-10-09 11:11:00|107624.8|107599.8|107626.3|107601.3|107627.6|107602.6|107624.5|107599.5|30
1728472270000|2024-10-09 11:11:10|107626.6|107601.6|107626.8|107601.8|107626.8|107601.8|107625.2|107600.2|19
1728472280000|2024-10-09 11:11:20|107625.4|107600.4|107626.2|107601.2|107626.5|107601.5|107625.4|107600.4|11
1728472290000|2024-10-09 11:11:30|107626.3|107601.3|107618.2|107593.2|107627.6|107602.6|107618.2|107593.2|15
1728472300000|2024-10-09 11:11:40|107618.1|107593.1|107620|107595|107627.7|107602.7|107618.1|107593.1|22
1728472310000|2024-10-09 11:11:50|107620.4|107595.4|107622.9|107597.9|107623.4|107598.4|107610.8|107585.8|13
1728472320000|2024-10-09 11:12:00|107622.3|107597.3|107613.7|107588.7|107622.3|107597.3|107613.7|107588.7|25
1728472330000|2024-10-09 11:12:10|107613.3|107588.3|107611.8|107586.8|107613.5|107588.5|107609.6|107584.6|17
1728472340000|2024-10-09 11:12:20|107611.9|107586.9|107609.6|107584.6|107612.9|107587.9|107609.4|107584.4|17
1728472350000|2024-10-09 11:12:30|107609.3|107584.3|107611.2|107586.2|107611.2|107586.2|107609.3|107584.3|13
1728472360000|2024-10-09 11:12:40|107610.9|107585.9|107602.9|107577.9|107610.9|107585.9|107602.8|107577.8|21
1728472370000|2024-10-09 11:12:50|107603.2|107578.2|107608.7|107583.7|107608.8|107583.8|107602.9|107577.9|19
1728472380000|2024-10-09 11:13:00|107608.8|107583.8|107609.1|107584.1|107610.4|107585.4|107607.5|107582.5|11
1728472390000|2024-10-09 11:13:10|107609.3|107584.3|107614.3|107589.3|107614.3|107589.3|107608.7|107583.7|10
1728472400000|2024-10-09 11:13:20|107614.7|107589.7|107616.7|107591.7|107616.7|107591.7|107614.1|107589.1|9
1728472410000|2024-10-09 11:13:30|107616.9|107591.9|107619.4|107594.4|107619.6|107594.6|107616.2|107591.2|11
1728472420000|2024-10-09 11:13:40|107619.3|107594.3|107621.3|107596.3|107621.3|107596.3|107618.4|107593.4|16
1728472430000|2024-10-09 11:13:50|107621.1|107596.1|107620.2|107595.2|107622.5|107597.5|107620.2|107595.2|16
1728472440000|2024-10-09 11:14:00|107618.7|107593.7|107620.7|107595.7|107622.1|107597.1|107618.7|107593.7|13
1728472450000|2024-10-09 11:14:10|107620.6|107595.6|107621.8|107596.8|107622.4|107597.4|107620|107595|16
1728472460000|2024-10-09 11:14:20|107623.8|107598.8|107621.3|107596.3|107623.8|107598.8|107620|107595|15
1728472470000|2024-10-09 11:14:30|107621.4|107596.4|107612.2|107587.2|107623|107598|107606.4|107581.4|24
1728472480000|2024-10-09 11:14:40|107611.3|107586.3|107615.1|107590.1|107616.2|107591.2|107611.2|107586.2|26
1728472490000|2024-10-09 11:14:50|107615.4|107590.4|107618.6|107593.6|107620.6|107595.6|107615.4|107590.4|23
1728472500000|2024-10-09 11:15:00|107618.4|107593.4|107617|107592|107618.4|107593.4|107614.5|107589.5|21
1728472510000|2024-10-09 11:15:10|107615.5|107590.5|107614|107589|107615.5|107590.5|107612.4|107587.4|11
1728472520000|2024-10-09 11:15:20|107615.2|107590.2|107612.3|107587.3|107615.2|107590.2|107611.8|107586.8|10
1728472530000|2024-10-09 11:15:30|107612.4|107587.4|107606.7|107581.7|107612.4|107587.4|107597.2|107572.2|23
1728472540000|2024-10-09 11:15:40|107607|107582|107602.1|107577.1|107607|107582|107602.1|107577.1|16
1728472550000|2024-10-09 11:15:50|107602.2|107577.2|107599.7|107574.7|107603.9|107578.9|107599.3|107574.3|19
1728472560000|2024-10-09 11:16:00|107599.6|107574.6|107589.5|107564.5|107599.6|107574.6|107589.5|107564.5|16
1728472570000|2024-10-09 11:16:10|107589.7|107564.7|107592.7|107567.7|107594|107569|107589.7|107564.7|16
1728472580000|2024-10-09 11:16:20|107592.6|107567.6|107589.4|107564.4|107592.6|107567.6|107589|107564|16
1728472590000|2024-10-09 11:16:30|107589.2|107564.2|107579.3|107554.3|107589.7|107564.7|107577.6|107552.6|26
1728472600000|2024-10-09 11:16:40|107579.4|107554.4|107591.3|107566.3|107591.3|107566.3|107579.4|107554.4|16
1728472610000|2024-10-09 11:16:50|107591.4|107566.4|107589.9|107564.9|107595.5|107570.5|107589.7|107564.7|13
1728472620000|2024-10-09 11:17:00|107590.1|107565.1|107597.1|107572.1|107597.1|107572.1|107589.8|107564.8|20
1728472630000|2024-10-09 11:17:10|107597.4|107572.4|107598.1|107573.1|107600.2|107575.2|107597.4|107572.4|19
1728472640000|2024-10-09 11:17:20|107598.3|107573.3|107598.4|107573.4|107598.9|107573.9|107598.2|107573.2|10
1728472650000|2024-10-09 11:17:30|107598.7|107573.7|107598.8|107573.8|107601.8|107576.8|107598.3|107573.3|17
1728472660000|2024-10-09 11:17:40|107599.2|107574.2|107601.8|107576.8|107602|107577|107598.8|107573.8|11
1728472670000|2024-10-09 11:17:50|107602.3|107577.3|107601.9|107576.9|107603|107578|107599.9|107574.9|22
1728472680000|2024-10-09 11:18:00|107600.3|107575.3|107618.1|107593.1|107618.9|107593.9|107600|107575|30
1728472690000|2024-10-09 11:18:10|107618.4|107593.4|107608.4|107583.4|107619.4|107594.4|107607.4|107582.4|18
1728472700000|2024-10-09 11:18:20|107610.1|107585.1|107619.1|107594.1|107619.1|107594.1|107608.5|107583.5|21
1728472710000|2024-10-09 11:18:30|107619|107594|107619.6|107594.6|107621|107596|107619|107594|8
1728472720000|2024-10-09 11:18:40|107619.1|107594.1|107621.3|107596.3|107621.3|107596.3|107619.1|107594.1|9
1728472730000|2024-10-09 11:18:50|107621.2|107596.2|107619.3|107594.3|107621.2|107596.2|107619.3|107594.3|5
1728472740000|2024-10-09 11:19:00|107619.2|107594.2|107619.9|107594.9|107619.9|107594.9|107619.2|107594.2|3
1728472750000|2024-10-09 11:19:10|107619.6|107594.6|107624.9|107599.9|107640|107615|107619.5|107594.5|31
1728472760000|2024-10-09 11:19:20|107621.9|107596.9|107622.5|107597.5|107623|107598|107621|107596|9
1728472770000|2024-10-09 11:19:30|107622.9|107597.9|107621.9|107596.9|107622.9|107597.9|107619.6|107594.6|15
1728472780000|2024-10-09 11:19:40|107621.6|107596.6|107626.8|107601.8|107626.8|107601.8|107621.1|107596.1|23
1728472790000|2024-10-09 11:19:50|107626.3|107601.3|107626.9|107601.9|107628.3|107603.3|107625.4|107600.4|23
1728472800000|2024-10-09 11:20:00|107625.6|107600.6|107626.9|107601.9|107627.8|107602.8|107623.8|107598.8|32
1728472810000|2024-10-09 11:20:10|107626.5|107601.5|107622.6|107597.6|107626.7|107601.7|107621.6|107596.6|20
1728472820000|2024-10-09 11:20:20|107623.3|107598.3|107619.4|107594.4|107623.7|107598.7|107616|107591|29
1728472830000|2024-10-09 11:20:30|107619.2|107594.2|107621.1|107596.1|107622|107597|107619.2|107594.2|14
1728472840000|2024-10-09 11:20:40|107621.2|107596.2|107617.5|107592.5|107622.1|107597.1|107617.4|107592.4|18
1728472850000|2024-10-09 11:20:50|107617.6|107592.6|107620.3|107595.3|107621|107596|107617.2|107592.2|15
1728472860000|2024-10-09 11:21:00|107621.1|107596.1|107623.1|107598.1|107623.1|107598.1|107620.4|107595.4|17
1728472870000|2024-10-09 11:21:10|107621.7|107596.7|107626.7|107601.7|107627.1|107602.1|107621.2|107596.2|24
1728472880000|2024-10-09 11:21:20|107626.5|107601.5|107625.9|107600.9|107626.5|107601.5|107624.4|107599.4|6
1728472890000|2024-10-09 11:21:30|107627.3|107602.3|107629.2|107604.2|107629.2|107604.2|107625.8|107600.8|11
1728472900000|2024-10-09 11:21:40|107628.4|107603.4|107624.2|107599.2|107628.4|107603.4|107624.2|107599.2|11
1728472910000|2024-10-09 11:21:50|107623.6|107598.6|107622.2|107597.2|107623.8|107598.8|107621.2|107596.2|19
1728472920000|2024-10-09 11:22:00|107622.7|107597.7|107623.4|107598.4|107624.3|107599.3|107622.2|107597.2|18
1728472930000|2024-10-09 11:22:10|107621.6|107596.6|107621.1|107596.1|107623.2|107598.2|107619.6|107594.6|16
1728472940000|2024-10-09 11:22:20|107620.6|107595.6|107621.2|107596.2|107622.8|107597.8|107618.7|107593.7|22
1728472950000|2024-10-09 11:22:30|107621.5|107596.5|107623.5|107598.5|107623.6|107598.6|107621.5|107596.5|13
1728472960000|2024-10-09 11:22:40|107623.4|107598.4|107624.7|107599.7|107626.2|107601.2|107620.6|107595.6|17
1728472970000|2024-10-09 11:22:50|107624.5|107599.5|107621.9|107596.9|107630.1|107605.1|107621.3|107596.3|19
1728472980000|2024-10-09 11:23:00|107621.4|107596.4|107621.4|107596.4|107622.8|107597.8|107621.2|107596.2|16
1728472990000|2024-10-09 11:23:10|107621.7|107596.7|107618.9|107593.9|107621.7|107596.7|107618.9|107593.9|4
1728473000000|2024-10-09 11:23:20|107618.5|107593.5|107618|107593|107618.8|107593.8|107616.4|107591.4|14
1728473010000|2024-10-09 11:23:30|107618.1|107593.1|107626.6|107601.6|107626.7|107601.7|107618.1|107593.1|28
1728473020000|2024-10-09 11:23:40|107626.7|107601.7|107628.1|107603.1|107629.2|107604.2|107626.4|107601.4|17
1728473030000|2024-10-09 11:23:50|107628.3|107603.3|107627.5|107602.5|107628.8|107603.8|107627|107602|11
1728473040000|2024-10-09 11:24:00|107627|107602|107623.5|107598.5|107628.1|107603.1|107622.6|107597.6|17
1728473050000|2024-10-09 11:24:10|107623.3|107598.3|107623.7|107598.7|107624.5|107599.5|107623.3|107598.3|14
1728473060000|2024-10-09 11:24:20|107623|107598|107610.2|107585.2|107623|107598|107610.2|107585.2|24
1728473070000|2024-10-09 11:24:30|107609.9|107584.9|107617.1|107592.1|107617.3|107592.3|107609.6|107584.6|25
1728473080000|2024-10-09 11:24:40|107617.2|107592.2|107613.6|107588.6|107619.9|107594.9|107613.6|107588.6|21
1728473090000|2024-10-09 11:24:50|107614.3|107589.3|107614.6|107589.6|107615.1|107590.1|107612.2|107587.2|19
1728473100000|2024-10-09 11:25:00|107614.8|107589.8|107622.5|107597.5|107622.7|107597.7|107614.8|107589.8|19
1728473110000|2024-10-09 11:25:10|107622.3|107597.3|107611.7|107586.7|107622.3|107597.3|107611.2|107586.2|9
1728473120000|2024-10-09 11:25:20|107610.9|107585.9|107612.5|107587.5|107614.2|107589.2|107609.2|107584.2|22
1728473130000|2024-10-09 11:25:30|107612.4|107587.4|107610.2|107585.2|107612.5|107587.5|107609.6|107584.6|15
1728473140000|2024-10-09 11:25:40|107610.5|107585.5|107608.8|107583.8|107611.6|107586.6|107606.9|107581.9|20
1728473150000|2024-10-09 11:25:50|107608.9|107583.9|107610.3|107585.3|107614.8|107589.8|107608.6|107583.6|22
1728473160000|2024-10-09 11:26:00|107607.9|107582.9|107605.7|107580.7|107607.9|107582.9|107602.6|107577.6|26
1728473170000|2024-10-09 11:26:10|107606.3|107581.3|107607.1|107582.1|107607.1|107582.1|107605.6|107580.6|14
1728473180000|2024-10-09 11:26:20|107606.6|107581.6|107609.5|107584.5|107610.4|107585.4|107606.5|107581.5|15
1728473190000|2024-10-09 11:26:30|107607.9|107582.9|107604.9|107579.9|107607.9|107582.9|107604.1|107579.1|19
1728473200000|2024-10-09 11:26:40|107605.1|107580.1|107606.1|107581.1|107606.7|107581.7|107602.9|107577.9|19
1728473210000|2024-10-09 11:26:50|107605.3|107580.3|107605.8|107580.8|107607.2|107582.2|107603.8|107578.8|21
1728473220000|2024-10-09 11:27:00|107605.9|107580.9|107606.3|107581.3|107608.8|107583.8|107604.9|107579.9|24
1728473230000|2024-10-09 11:27:10|107605.6|107580.6|107609.5|107584.5|107609.9|107584.9|107604.9|107579.9|11
1728473240000|2024-10-09 11:27:20|107609.6|107584.6|107611.7|107586.7|107612.2|107587.2|107609.3|107584.3|27
1728473250000|2024-10-09 11:27:30|107612.2|107587.2|107616.3|107591.3|107619.4|107594.4|107611.7|107586.7|26
1728473260000|2024-10-09 11:27:40|107616.8|107591.8|107617.6|107592.6|107619.7|107594.7|107615|107590|27
1728473270000|2024-10-09 11:27:50|107617.1|107592.1|107624.6|107599.6|107626.3|107601.3|107616.5|107591.5|30
1728473280000|2024-10-09 11:28:00|107624.4|107599.4|107631.3|107606.3|107631.3|107606.3|107623|107598|20
1728473290000|2024-10-09 11:28:10|107630.9|107605.9|107630.7|107605.7|107630.9|107605.9|107628.7|107603.7|17
1728473300000|2024-10-09 11:28:20|107630.4|107605.4|107629.7|107604.7|107630.6|107605.6|107629.1|107604.1|10
1728473310000|2024-10-09 11:28:30|107629.5|107604.5|107633|107608|107633.5|107608.5|107629.5|107604.5|20
1728473320000|2024-10-09 11:28:40|107633.1|107608.1|107633.3|107608.3|107633.3|107608.3|107631.6|107606.6|16
1728473330000|2024-10-09 11:28:50|107633.6|107608.6|107638|107613|107641.4|107616.4|107633.6|107608.6|25
1728473340000|2024-10-09 11:29:00|107637.9|107612.9|107637.9|107612.9|107638.7|107613.7|107637.5|107612.5|16
1728473350000|2024-10-09 11:29:10|107637.8|107612.8|107636.3|107611.3|107637.8|107612.8|107635.9|107610.9|15
1728473360000|2024-10-09 11:29:20|107636.2|107611.2|107638.5|107613.5|107638.5|107613.5|107635.5|107610.5|19
1728473370000|2024-10-09 11:29:30|107637.9|107612.9|107637.6|107612.6|107638.7|107613.7|107634.7|107609.7|21
1728473380000|2024-10-09 11:29:40|107637.8|107612.8|107641.6|107616.6|107641.8|107616.8|107637.8|107612.8|11
1728473390000|2024-10-09 11:29:50|107641.5|107616.5|107643.7|107618.7|107644.5|107619.5|107641.5|107616.5|18
1728473400000|2024-10-09 11:30:00|107644.2|107619.2|107664|107639|107664.2|107639.2|107643.4|107618.4|25
1728473410000|2024-10-09 11:30:10|107664.1|107639.1|107665.8|107640.8|107666.2|107641.2|107662.9|107637.9|27
1728473420000|2024-10-09 11:30:20|107666.4|107641.4|107662.8|107637.8|107667.7|107642.7|107660.9|107635.9|23
1728473430000|2024-10-09 11:30:30|107662.4|107637.4|107666.1|107641.1|107668.2|107643.2|107662.4|107637.4|21
1728473440000|2024-10-09 11:30:40|107666.5|107641.5|107665.6|107640.6|107667.1|107642.1|107665.6|107640.6|10
1728473450000|2024-10-09 11:30:50|107666.4|107641.4|107674.6|107649.6|107675.4|107650.4|107665.4|107640.4|15
1728473460000|2024-10-09 11:31:00|107674.9|107649.9|107674.8|107649.8|107677.2|107652.2|107674.7|107649.7|10
1728473470000|2024-10-09 11:31:10|107675.5|107650.5|107677.1|107652.1|107680.2|107655.2|107674.8|107649.8|20
1728473480000|2024-10-09 11:31:20|107677|107652|107670.7|107645.7|107677.1|107652.1|107670.6|107645.6|8
1728473490000|2024-10-09 11:31:30|107670.8|107645.8|107691.9|107666.9|107691.9|107666.9|107670.6|107645.6|25
1728473500000|2024-10-09 11:31:40|107692.2|107667.2|107691.7|107666.7|107692.6|107667.6|107691.1|107666.1|16
1728473510000|2024-10-09 11:31:50|107693.4|107668.4|107690.8|107665.8|107693.6|107668.6|107689.8|107664.8|7
1728473520000|2024-10-09 11:32:00|107691.2|107666.2|107694.1|107669.1|107696.1|107671.1|107690.5|107665.5|18
1728473530000|2024-10-09 11:32:10|107694.6|107669.6|107689.5|107664.5|107694.6|107669.6|107688.5|107663.5|12
1728473540000|2024-10-09 11:32:20|107690|107665|107691.7|107666.7|107691.9|107666.9|107690|107665|9
1728473550000|2024-10-09 11:32:30|107691.8|107666.8|107691.1|107666.1|107693.5|107668.5|107689.9|107664.9|14
1728473560000|2024-10-09 11:32:40|107691|107666|107690.8|107665.8|107692.6|107667.6|107690.8|107665.8|11
1728473570000|2024-10-09 11:32:50|107691.4|107666.4|107701.1|107676.1|107701.7|107676.7|107691.4|107666.4|20
1728473580000|2024-10-09 11:33:00|107699.9|107674.9|107698.2|107673.2|107700.5|107675.5|107696.9|107671.9|17
1728473590000|2024-10-09 11:33:10|107698.3|107673.3|107703.3|107678.3|107703.3|107678.3|107698.3|107673.3|17
1728473600000|2024-10-09 11:33:20|107703.4|107678.4|107702.5|107677.5|107705.5|107680.5|107701.9|107676.9|19
1728473610000|2024-10-09 11:33:30|107702.9|107677.9|107684.5|107659.5|107704.2|107679.2|107682|107657|21
1728473620000|2024-10-09 11:33:40|107684.7|107659.7|107686.5|107661.5|107687.3|107662.3|107684.5|107659.5|11
1728473630000|2024-10-09 11:33:50|107687|107662|107682.5|107657.5|107688.6|107663.6|107681.5|107656.5|17
1728473640000|2024-10-09 11:34:00|107682.6|107657.6|107687.5|107662.5|107687.5|107662.5|107682.5|107657.5|15
1728473650000|2024-10-09 11:34:10|107687.6|107662.6|107687.2|107662.2|107688|107663|107686.1|107661.1|20
1728473660000|2024-10-09 11:34:20|107683.9|107658.9|107678.6|107653.6|107685.3|107660.3|107675.8|107650.8|26
1728473670000|2024-10-09 11:34:30|107678.2|107653.2|107679.1|107654.1|107679.6|107654.6|107677.7|107652.7|14
1728473680000|2024-10-09 11:34:40|107679.2|107654.2|107680.8|107655.8|107683.3|107658.3|107679.2|107654.2|21
1728473690000|2024-10-09 11:34:50|107679.7|107654.7|107678|107653|107679.7|107654.7|107674.9|107649.9|21
1728473700000|2024-10-09 11:35:00|107676.2|107651.2|107675.9|107650.9|107676.2|107651.2|107673.5|107648.5|16
1728473710000|2024-10-09 11:35:10|107676.4|107651.4|107677.6|107652.6|107678.6|107653.6|107674.7|107649.7|14
1728473720000|2024-10-09 11:35:20|107678.9|107653.9|107675.7|107650.7|107678.9|107653.9|107673.4|107648.4|23
1728473730000|2024-10-09 11:35:30|107675.8|107650.8|107679.1|107654.1|107679.9|107654.9|107675.8|107650.8|13
1728473740000|2024-10-09 11:35:40|107679.4|107654.4|107678.8|107653.8|107680.1|107655.1|107678.8|107653.8|12
1728473750000|2024-10-09 11:35:50|107678.9|107653.9|107679.2|107654.2|107680.1|107655.1|107678.8|107653.8|23
1728473760000|2024-10-09 11:36:00|107679.3|107654.3|107679.7|107654.7|107679.8|107654.8|107678.2|107653.2|11
1728473770000|2024-10-09 11:36:10|107679.8|107654.8|107678.3|107653.3|107679.8|107654.8|107677.5|107652.5|13
1728473780000|2024-10-09 11:36:20|107678.2|107653.2|107675.4|107650.4|107678.2|107653.2|107674.8|107649.8|13
1728473790000|2024-10-09 11:36:30|107675.1|107650.1|107675.5|107650.5|107675.7|107650.7|107674.9|107649.9|10
1728473800000|2024-10-09 11:36:40|107675.4|107650.4|107668.3|107643.3|107675.5|107650.5|107668.1|107643.1|19
1728473810000|2024-10-09 11:36:50|107668.2|107643.2|107668.2|107643.2|107670.6|107645.6|107668.2|107643.2|16
1728473820000|2024-10-09 11:37:00|107668|107643|107666.3|107641.3|107668.5|107643.5|107664.5|107639.5|19
1728473830000|2024-10-09 11:37:10|107666.4|107641.4|107654.8|107629.8|107666.4|107641.4|107652.1|107627.1|14
1728473840000|2024-10-09 11:37:20|107655.3|107630.3|107652.7|107627.7|107656.5|107631.5|107651.2|107626.2|19
1728473850000|2024-10-09 11:37:30|107652.6|107627.6|107644.6|107619.6|107655|107630|107636.5|107611.5|33
1728473860000|2024-10-09 11:37:40|107645.5|107620.5|107645.9|107620.9|107647.4|107622.4|107645.4|107620.4|12
1728473870000|2024-10-09 11:37:50|107645.4|107620.4|107644.2|107619.2|107645.4|107620.4|107643.2|107618.2|9
1728473880000|2024-10-09 11:38:00|107644.5|107619.5|107635.5|107610.5|107644.5|107619.5|107635.5|107610.5|5
1728473890000|2024-10-09 11:38:10|107634.9|107609.9|107634.3|107609.3|107636.4|107611.4|107633.6|107608.6|26
1728473900000|2024-10-09 11:38:20|107634.2|107609.2|107640.6|107615.6|107640.6|107615.6|107634.2|107609.2|17
1728473910000|2024-10-09 11:38:30|107641|107616|107638.1|107613.1|107642.5|107617.5|107638.1|107613.1|17
1728473920000|2024-10-09 11:38:40|107638|107613|107638.8|107613.8|107640.1|107615.1|107637.2|107612.2|19
1728473930000|2024-10-09 11:38:50|107639|107614|107635.4|107610.4|107639.6|107614.6|107635.3|107610.3|15
1728473940000|2024-10-09 11:39:00|107634.9|107609.9|107627.8|107602.8|107637|107612|107625.8|107600.8|24
1728473950000|2024-10-09 11:39:10|107627.6|107602.6|107622.9|107597.9|107629.3|107604.3|107622.9|107597.9|22
1728473960000|2024-10-09 11:39:20|107623|107598|107621.4|107596.4|107623|107598|107619.5|107594.5|13
1728473970000|2024-10-09 11:39:30|107621.6|107596.6|107622.9|107597.9|107623.3|107598.3|107621.6|107596.6|6
1728473980000|2024-10-09 11:39:40|107623.4|107598.4|107624.2|107599.2|107624.8|107599.8|107622.9|107597.9|16
1728473990000|2024-10-09 11:39:50|107624.1|107599.1|107618.4|107593.4|107624.1|107599.1|107618.4|107593.4|12
1728474000000|2024-10-09 11:40:00|107618.9|107593.9|107619|107594|107619.5|107594.5|107618.6|107593.6|15
1728474010000|2024-10-09 11:40:10|107618.3|107593.3|107616.8|107591.8|107618.3|107593.3|107616|107591|11
1728474020000|2024-10-09 11:40:20|107616.9|107591.9|107602.7|107577.7|107616.9|107591.9|107602.7|107577.7|31
1728474030000|2024-10-09 11:40:30|107602.6|107577.6|107605.4|107580.4|107613.4|107588.4|107602.4|107577.4|20
1728474040000|2024-10-09 11:40:40|107605.8|107580.8|107613.5|107588.5|107615.1|107590.1|107600|107575|28
1728474050000|2024-10-09 11:40:50|107614.7|107589.7|107612|107587|107614.7|107589.7|107610.1|107585.1|22
1728474060000|2024-10-09 11:41:00|107612.4|107587.4|107605.5|107580.5|107614.3|107589.3|107603.3|107578.3|27
1728474070000|2024-10-09 11:41:10|107605.3|107580.3|107595.5|107570.5|107605.3|107580.3|107595.5|107570.5|18
1728474080000|2024-10-09 11:41:20|107595.2|107570.2|107592.6|107567.6|107595.2|107570.2|107592.6|107567.6|16
1728474090000|2024-10-09 11:41:30|107592.2|107567.2|107595.3|107570.3|107595.9|107570.9|107590.9|107565.9|21
1728474100000|2024-10-09 11:41:40|107595.6|107570.6|107609.4|107584.4|107610.9|107585.9|107595.2|107570.2|23
1728474110000|2024-10-09 11:41:50|107609|107584|107606.8|107581.8|107609.8|107584.8|107606.6|107581.6|19
1728474120000|2024-10-09 11:42:00|107607.2|107582.2|107614.3|107589.3|107614.3|107589.3|107606.8|107581.8|14
1728474130000|2024-10-09 11:42:10|107615.5|107590.5|107628.9|107603.9|107630.8|107605.8|107615.5|107590.5|33
1728474140000|2024-10-09 11:42:20|107629|107604|107633.8|107608.8|107633.9|107608.9|107628.5|107603.5|16
1728474150000|2024-10-09 11:42:30|107633.7|107608.7|107633.9|107608.9|107634|107609|107633.6|107608.6|6
1728474160000|2024-10-09 11:42:40|107634|107609|107635.4|107610.4|107635.4|107610.4|107633.7|107608.7|9
1728474170000|2024-10-09 11:42:50|107634.1|107609.1|107633.4|107608.4|107634.2|107609.2|107633.4|107608.4|6
1728474180000|2024-10-09 11:43:00|107633.9|107608.9|107634.5|107609.5|107636.4|107611.4|107632.9|107607.9|19
1728474190000|2024-10-09 11:43:10|107636|107611|107639.6|107614.6|107649|107624|107636|107611|33
1728474200000|2024-10-09 11:43:20|107639.5|107614.5|107642|107617|107643.6|107618.6|107637.1|107612.1|20
1728474210000|2024-10-09 11:43:30|107642.3|107617.3|107641|107616|107644.1|107619.1|107640.1|107615.1|26
1728474220000|2024-10-09 11:43:40|107641.2|107616.2|107636.2|107611.2|107642.1|107617.1|107636.2|107611.2|30
1728474230000|2024-10-09 11:43:50|107636.5|107611.5|107635.9|107610.9|107637.6|107612.6|107632|107607|26
1728474240000|2024-10-09 11:44:00|107635.8|107610.8|107645.4|107620.4|107645.4|107620.4|107635.7|107610.7|32
1728474250000|2024-10-09 11:44:10|107646.5|107621.5|107644.9|107619.9|107646.8|107621.8|107642.2|107617.2|22
1728474260000|2024-10-09 11:44:20|107645.5|107620.5|107646.5|107621.5|107646.8|107621.8|107645.5|107620.5|18
1728474270000|2024-10-09 11:44:30|107646.6|107621.6|107656.7|107631.7|107656.7|107631.7|107646.6|107621.6|19
1728474280000|2024-10-09 11:44:40|107656.9|107631.9|107659.7|107634.7|107660.1|107635.1|107655.8|107630.8|21
1728474290000|2024-10-09 11:44:50|107658.6|107633.6|107669.3|107644.3|107669.3|107644.3|107658.6|107633.6|29
1728474300000|2024-10-09 11:45:00|107669.9|107644.9|107670.8|107645.8|107675.4|107650.4|107668.1|107643.1|30
1728474310000|2024-10-09 11:45:10|107672.2|107647.2|107681.8|107656.8|107682.1|107657.1|107671.7|107646.7|20
1728474320000|2024-10-09 11:45:20|107682.3|107657.3|107678.6|107653.6|107682.3|107657.3|107677.4|107652.4|15
1728474330000|2024-10-09 11:45:30|107678.7|107653.7|107674|107649|107678.7|107653.7|107673.8|107648.8|14
1728474340000|2024-10-09 11:45:40|107673.2|107648.2|107669.1|107644.1|107673.2|107648.2|107665.4|107640.4|30
1728474350000|2024-10-09 11:45:50|107669.3|107644.3|107668.6|107643.6|107669.7|107644.7|107668.6|107643.6|9
1728474360000|2024-10-09 11:46:00|107668.4|107643.4|107671.3|107646.3|107671.3|107646.3|107667.9|107642.9|19
1728474370000|2024-10-09 11:46:10|107671.4|107646.4|107679.5|107654.5|107681.9|107656.9|107671.4|107646.4|28
1728474380000|2024-10-09 11:46:20|107679.3|107654.3|107681.7|107656.7|107681.7|107656.7|107678.5|107653.5|20
1728474390000|2024-10-09 11:46:30|107681.6|107656.6|107694.4|107669.4|107695|107670|107681.6|107656.6|30
1728474400000|2024-10-09 11:46:40|107695|107670|107699|107674|107699.8|107674.8|107692.9|107667.9|22
1728474410000|2024-10-09 11:46:50|107699.1|107674.1|107695.4|107670.4|107699.1|107674.1|107694.9|107669.9|29
1728474420000|2024-10-09 11:47:00|107694.9|107669.9|107694.9|107669.9|107695.7|107670.7|107691.8|107666.8|31
1728474430000|2024-10-09 11:47:10|107695.7|107670.7|107700.6|107675.6|107700.6|107675.6|107694.3|107669.3|23
1728474440000|2024-10-09 11:47:20|107699.6|107674.6|107694.7|107669.7|107701.2|107676.2|107694.5|107669.5|18
1728474450000|2024-10-09 11:47:30|107694.6|107669.6|107697.6|107672.6|107697.6|107672.6|107694.6|107669.6|20
1728474460000|2024-10-09 11:47:40|107697.8|107672.8|107697.1|107672.1|107698.8|107673.8|107695.4|107670.4|21
1728474470000|2024-10-09 11:47:50|107698|107673|107698.2|107673.2|107699.3|107674.3|107696.1|107671.1|22
1728474480000|2024-10-09 11:48:00|107699|107674|107692.4|107667.4|107699|107674|107690.2|107665.2|25
1728474490000|2024-10-09 11:48:10|107692.5|107667.5|107696.9|107671.9|107697.7|107672.7|107690.7|107665.7|23
1728474500000|2024-10-09 11:48:20|107696.6|107671.6|107693.4|107668.4|107698.9|107673.9|107693.4|107668.4|29
1728474510000|2024-10-09 11:48:30|107693.2|107668.2|107695.2|107670.2|107696.4|107671.4|107693.2|107668.2|19
1728474520000|2024-10-09 11:48:40|107695.1|107670.1|107702.4|107677.4|107702.4|107677.4|107690.7|107665.7|24
1728474530000|2024-10-09 11:48:50|107702.9|107677.9|107697.3|107672.3|107704|107679|107697.3|107672.3|19
1728474540000|2024-10-09 11:49:00|107697.2|107672.2|107695.4|107670.4|107697.2|107672.2|107690.3|107665.3|20
1728474550000|2024-10-09 11:49:10|107695.9|107670.9|107693.2|107668.2|107695.9|107670.9|107689.2|107664.2|24
1728474560000|2024-10-09 11:49:20|107693.4|107668.4|107694.1|107669.1|107694.1|107669.1|107693.4|107668.4|9
1728474570000|2024-10-09 11:49:30|107694.2|107669.2|107687.9|107662.9|107694.2|107669.2|107687.4|107662.4|21
1728474580000|2024-10-09 11:49:40|107688.1|107663.1|107678.9|107653.9|107688.1|107663.1|107677.7|107652.7|26
1728474590000|2024-10-09 11:49:50|107679.2|107654.2|107685|107660|107685|107660|107679.2|107654.2|18
1728474600000|2024-10-09 11:50:00|107685.1|107660.1|107684.5|107659.5|107685.4|107660.4|107683.2|107658.2|20
1728474610000|2024-10-09 11:50:10|107684.7|107659.7|107687.4|107662.4|107687.4|107662.4|107684.7|107659.7|26
1728474620000|2024-10-09 11:50:20|107687.6|107662.6|107686.9|107661.9|107689.1|107664.1|107686.9|107661.9|19
1728474630000|2024-10-09 11:50:30|107686.3|107661.3|107692.5|107667.5|107693.2|107668.2|107686|107661|21
1728474640000|2024-10-09 11:50:40|107693|107668|107692.9|107667.9|107695.2|107670.2|107689.3|107664.3|25
1728474650000|2024-10-09 11:50:50|107692.8|107667.8|107693.7|107668.7|107694.4|107669.4|107692.8|107667.8|12
1728474660000|2024-10-09 11:51:00|107693.1|107668.1|107682.4|107657.4|107693.1|107668.1|107679.9|107654.9|27
1728474670000|2024-10-09 11:51:10|107682.6|107657.6|107683|107658|107687.1|107662.1|107679.7|107654.7|27
1728474680000|2024-10-09 11:51:20|107684.5|107659.5|107686.1|107661.1|107687|107662|107684.3|107659.3|20
1728474690000|2024-10-09 11:51:30|107686.2|107661.2|107685.7|107660.7|107686.9|107661.9|107684.9|107659.9|16
1728474700000|2024-10-09 11:51:40|107687.2|107662.2|107680.7|107655.7|107687.2|107662.2|107680.7|107655.7|27
1728474710000|2024-10-09 11:51:50|107680.6|107655.6|107680.7|107655.7|107681.5|107656.5|107679.5|107654.5|19
1728474720000|2024-10-09 11:52:00|107681|107656|107681.4|107656.4|107681.7|107656.7|107679|107654|37
1728474730000|2024-10-09 11:52:10|107681.9|107656.9|107680.1|107655.1|107681.9|107656.9|107677.5|107652.5|45
1728474740000|2024-10-09 11:52:20|107679.8|107654.8|107675|107650|107681|107656|107672.1|107647.1|29
1728474750000|2024-10-09 11:52:30|107675.1|107650.1|107667.8|107642.8|107675.1|107650.1|107667.8|107642.8|26
1728474760000|2024-10-09 11:52:40|107668.7|107643.7|107667.5|107642.5|107670.3|107645.3|107662.6|107637.6|14
1728474770000|2024-10-09 11:52:50|107668.4|107643.4|107673.5|107648.5|107674.6|107649.6|107668.4|107643.4|20
1728474780000|2024-10-09 11:53:00|107673.2|107648.2|107673.2|107648.2|107673.2|107648.2|107673.2|107648.2|1
1728474790000|2024-10-09 11:53:10|107673.1|107648.1|107670.7|107645.7|107674.1|107649.1|107670.7|107645.7|17
1728474800000|2024-10-09 11:53:20|107672.3|107647.3|107642.3|107617.3|107672.3|107647.3|107641.2|107616.2|29
1728474810000|2024-10-09 11:53:30|107641.5|107616.5|107635.2|107610.2|107641.5|107616.5|107633.2|107608.2|34
1728474820000|2024-10-09 11:53:40|107635.9|107610.9|107634.6|107609.6|107636.3|107611.3|107634.3|107609.3|23
1728474830000|2024-10-09 11:53:50|107634.7|107609.7|107637.9|107612.9|107638|107613|107634.2|107609.2|14
1728474840000|2024-10-09 11:54:00|107638|107613|107640.9|107615.9|107642.1|107617.1|107637.7|107612.7|16
1728474850000|2024-10-09 11:54:10|107640.8|107615.8|107633.6|107608.6|107642.3|107617.3|107631.4|107606.4|32
1728474860000|2024-10-09 11:54:20|107627.5|107602.5|107630.9|107605.9|107633.2|107608.2|107627.5|107602.5|20
1728474870000|2024-10-09 11:54:30|107632.1|107607.1|107639|107614|107639|107614|107629.5|107604.5|19
1728474880000|2024-10-09 11:54:40|107638.9|107613.9|107640.1|107615.1|107640.1|107615.1|107638.9|107613.9|10
1728474890000|2024-10-09 11:54:50|107639.3|107614.3|107638.4|107613.4|107641.1|107616.1|107637.9|107612.9|15
1728474900000|2024-10-09 11:55:00|107638.2|107613.2|107637|107612|107639.7|107614.7|107633.1|107608.1|21
1728474910000|2024-10-09 11:55:10|107638.2|107613.2|107640.6|107615.6|107641.3|107616.3|107637.2|107612.2|18
1728474920000|2024-10-09 11:55:20|107642.3|107617.3|107640.8|107615.8|107642.3|107617.3|107639.1|107614.1|16
1728474930000|2024-10-09 11:55:30|107642.3|107617.3|107643|107618|107645.3|107620.3|107641.1|107616.1|27
1728474940000|2024-10-09 11:55:40|107642.4|107617.4|107644.5|107619.5|107645.3|107620.3|107642.4|107617.4|20
1728474950000|2024-10-09 11:55:50|107644.6|107619.6|107636.4|107611.4|107645|107620|107629|107604|25
1728474960000|2024-10-09 11:56:00|107636.3|107611.3|107643.9|107618.9|107644.1|107619.1|107636.1|107611.1|29
1728474970000|2024-10-09 11:56:10|107643.6|107618.6|107646.7|107621.7|107646.7|107621.7|107639.2|107614.2|31
1728474980000|2024-10-09 11:56:20|107647.2|107622.2|107652.4|107627.4|107652.4|107627.4|107645.6|107620.6|24
1728474990000|2024-10-09 11:56:30|107652.6|107627.6|107654.3|107629.3|107654.5|107629.5|107652.6|107627.6|15
1728475000000|2024-10-09 11:56:40|107654|107629|107655.1|107630.1|107655.3|107630.3|107654|107629|13
1728475010000|2024-10-09 11:56:50|107655.2|107630.2|107660.5|107635.5|107660.5|107635.5|107655.1|107630.1|17
1728475020000|2024-10-09 11:57:00|107660.9|107635.9|107661|107636|107661|107636|107657.5|107632.5|17
1728475030000|2024-10-09 11:57:10|107659.8|107634.8|107650.8|107625.8|107659.8|107634.8|107650.8|107625.8|39
1728475040000|2024-10-09 11:57:20|107652.3|107627.3|107656.4|107631.4|107656.4|107631.4|107652.3|107627.3|21
1728475050000|2024-10-09 11:57:30|107654.7|107629.7|107655.6|107630.6|107655.6|107630.6|107651.3|107626.3|22
1728475060000|2024-10-09 11:57:40|107655.7|107630.7|107650|107625|107658.4|107633.4|107650|107625|19
1728475070000|2024-10-09 11:57:50|107650.3|107625.3|107648.8|107623.8|107650.3|107625.3|107648.4|107623.4|16
1728475080000|2024-10-09 11:58:00|107649.7|107624.7|107647.8|107622.8|107649.7|107624.7|107647.5|107622.5|7
1728475090000|2024-10-09 11:58:10|107647.7|107622.7|107647.3|107622.3|107648|107623|107643.9|107618.9|13
1728475100000|2024-10-09 11:58:20|107644.5|107619.5|107630.5|107605.5|107644.5|107619.5|107628|107603|22
1728475110000|2024-10-09 11:58:30|107630.2|107605.2|107625.8|107600.8|107630.2|107605.2|107624.8|107599.8|19
1728475120000|2024-10-09 11:58:40|107625.7|107600.7|107626.2|107601.2|107628.6|107603.6|107625.7|107600.7|8
1728475130000|2024-10-09 11:58:50|107629.2|107604.2|107631.3|107606.3|107631.6|107606.6|107625.9|107600.9|25
1728475140000|2024-10-09 11:59:00|107631|107606|107625.3|107600.3|107631|107606|107623|107598|27
1728475150000|2024-10-09 11:59:10|107624.9|107599.9|107622|107597|107624.9|107599.9|107621.4|107596.4|15
1728475160000|2024-10-09 11:59:20|107623.5|107598.5|107621.3|107596.3|107623.5|107598.5|107618.3|107593.3|18
1728475170000|2024-10-09 11:59:30|107620.8|107595.8|107620|107595|107623.3|107598.3|107619.9|107594.9|10
1728475180000|2024-10-09 11:59:40|107620.7|107595.7|107624.1|107599.1|107626.1|107601.1|107620.7|107595.7|16
1728475190000|2024-10-09 11:59:50|107624.2|107599.2|107625.4|107600.4|107626.3|107601.3|107624.2|107599.2|11
1728475200000|2024-10-09 12:00:00|107625.3|107600.3|107636|107611|107638.9|107613.9|107624.8|107599.8|17
1728475210000|2024-10-09 12:00:10|107635.1|107610.1|107663|107613|107663.4|107620.5|107635.1|107607|31
1728475220000|2024-10-09 12:00:20|107659.3|107609.3|107635.5|107610.5|107660.8|107623|107629.4|107604.4|37
1728475230000|2024-10-09 12:00:30|107635.2|107610.2|107627.7|107602.7|107635.2|107610.2|107627.1|107602.1|27
1728475240000|2024-10-09 12:00:40|107628|107603|107627.9|107602.9|107630.8|107605.8|107627.9|107602.9|15
1728475250000|2024-10-09 12:00:50|107627.8|107602.8|107627.6|107602.6|107628.7|107603.7|107627|107602|24
1728475260000|2024-10-09 12:01:00|107625.8|107600.8|107599.3|107574.3|107625.8|107600.8|107599.1|107574.1|27
1728475270000|2024-10-09 12:01:10|107600.6|107575.6|107586.9|107561.9|107600.6|107575.6|107586.9|107561.9|24
1728475280000|2024-10-09 12:01:20|107587.1|107562.1|107586.1|107561.1|107588.7|107563.7|107585.2|107560.2|21
1728475290000|2024-10-09 12:01:30|107585.4|107560.4|107588.8|107563.8|107588.8|107563.8|107585.4|107560.4|14
1728475300000|2024-10-09 12:01:40|107588.5|107563.5|107588.3|107563.3|107589.1|107564.1|107588.3|107563.3|12
1728475310000|2024-10-09 12:01:50|107587.6|107562.6|107584|107559|107587.6|107562.6|107582.7|107557.7|24
1728475320000|2024-10-09 12:02:00|107583.6|107558.6|107576|107551|107583.6|107558.6|107576|107551|32
1728475330000|2024-10-09 12:02:10|107575.6|107550.6|107569|107544|107576.2|107551.2|107568.9|107543.9|22
1728475340000|2024-10-09 12:02:20|107567.6|107542.6|107570.5|107545.5|107570.5|107545.5|107564.4|107539.4|14
1728475350000|2024-10-09 12:02:30|107571.9|107546.9|107568.4|107543.4|107575.4|107550.4|107568.4|107543.4|23
1728475360000|2024-10-09 12:02:40|107567.3|107542.3|107567.7|107542.7|107572.3|107547.3|107567.2|107542.2|21
1728475370000|2024-10-09 12:02:50|107568.9|107543.9|107562.3|107537.3|107570.4|107545.4|107561.4|107536.4|15
1728475380000|2024-10-09 12:03:00|107561.4|107536.4|107554.4|107529.4|107561.4|107536.4|107551|107526|22
1728475390000|2024-10-09 12:03:10|107554|107529|107557.9|107532.9|107558.8|107533.8|107554|107529|10
1728475400000|2024-10-09 12:03:20|107554|107529|107557|107532|107557|107532|107549|107524|12
1728475410000|2024-10-09 12:03:30|107556.6|107531.6|107585.8|107560.8|107585.8|107560.8|107556.6|107531.6|27
1728475420000|2024-10-09 12:03:40|107586.6|107561.6|107581.1|107556.1|107586.6|107561.6|107580.3|107555.3|19
1728475430000|2024-10-09 12:03:50|107581.2|107556.2|107584.6|107559.6|107584.8|107559.8|107581.1|107556.1|16
1728475440000|2024-10-09 12:04:00|107584.4|107559.4|107584.2|107559.2|107586.7|107561.7|107582|107557|18
1728475450000|2024-10-09 12:04:10|107585.7|107560.7|107586.3|107561.3|107586.7|107561.7|107585.3|107560.3|16
1728475460000|2024-10-09 12:04:20|107586.1|107561.1|107588.4|107563.4|107588.5|107563.5|107584.9|107559.9|26
1728475470000|2024-10-09 12:04:30|107588.9|107563.9|107609.3|107584.3|107610.8|107585.8|107587.4|107562.4|32
1728475480000|2024-10-09 12:04:40|107609|107584|107587|107562|107609.2|107584.2|107586.7|107561.7|37
1728475490000|2024-10-09 12:04:50|107587.2|107562.2|107591.3|107566.3|107591.5|107566.5|107586.9|107561.9|28
1728475500000|2024-10-09 12:05:00|107591.4|107566.4|107591.3|107566.3|107593.4|107568.4|107588.2|107563.2|26
1728475510000|2024-10-09 12:05:10|107592.8|107567.8|107592.3|107567.3|107593.6|107568.6|107590.7|107565.7|22
1728475520000|2024-10-09 12:05:20|107592.2|107567.2|107588.9|107563.9|107592.2|107567.2|107588.9|107563.9|13
1728475530000|2024-10-09 12:05:30|107589.4|107564.4|107590.1|107565.1|107590.1|107565.1|107588.3|107563.3|9
1728475540000|2024-10-09 12:05:40|107590|107565|107590.7|107565.7|107590.7|107565.7|107588.7|107563.7|10
1728475550000|2024-10-09 12:05:50|107589.2|107564.2|107593|107568|107593|107568|107588.7|107563.7|8
1728475560000|2024-10-09 12:06:00|107592.8|107567.8|107561.1|107536.1|107592.8|107567.8|107561.1|107536.1|21
1728475570000|2024-10-09 12:06:10|107561.4|107536.4|107559.6|107534.6|107563.6|107538.6|107559.3|107534.3|9
1728475580000|2024-10-09 12:06:20|107560|107535|107560|107535|107560.5|107535.5|107559.7|107534.7|7
1728475590000|2024-10-09 12:06:30|107561.5|107536.5|107560.3|107535.3|107562.6|107537.6|107560.3|107535.3|9
1728475600000|2024-10-09 12:06:40|107560.8|107535.8|107555.7|107530.7|107561.2|107536.2|107555.7|107530.7|15
1728475610000|2024-10-09 12:06:50|107556.6|107531.6|107552.9|107527.9|107556.6|107531.6|107552.5|107527.5|23
1728475620000|2024-10-09 12:07:00|107552.5|107527.5|107555.4|107530.4|107555.6|107530.6|107552.5|107527.5|7
1728475630000|2024-10-09 12:07:10|107554.6|107529.6|107553.9|107528.9|107554.6|107529.6|107553.9|107528.9|5
1728475640000|2024-10-09 12:07:20|107553.1|107528.1|107552.1|107527.1|107553.3|107528.3|107551.3|107526.3|7
1728475650000|2024-10-09 12:07:30|107552.3|107527.3|107559.6|107534.6|107559.6|107534.6|107552.3|107527.3|15
1728475660000|2024-10-09 12:07:40|107559.8|107534.8|107570.3|107545.3|107570.8|107545.8|107559.8|107534.8|17
1728475670000|2024-10-09 12:07:50|107570.8|107545.8|107568|107543|107572.9|107547.9|107566.4|107541.4|18
1728475680000|2024-10-09 12:08:00|107567.4|107542.4|107569.3|107544.3|107569.4|107544.4|107564.6|107539.6|28
1728475690000|2024-10-09 12:08:10|107571.9|107546.9|107564.3|107539.3|107572.5|107547.5|107564.3|107539.3|32
1728475700000|2024-10-09 12:08:20|107565.7|107540.7|107567.6|107542.6|107567.6|107542.6|107565.7|107540.7|5
1728475710000|2024-10-09 12:08:30|107567.5|107542.5|107562.4|107537.4|107569.3|107544.3|107562|107537|16
1728475720000|2024-10-09 12:08:40|107562|107537|107559.9|107534.9|107563.5|107538.5|107558.9|107533.9|14
1728475730000|2024-10-09 12:08:50|107559.3|107534.3|107557|107532|107559.6|107534.6|107552.6|107527.6|14
1728475740000|2024-10-09 12:09:00|107558.1|107533.1|107561.1|107536.1|107561.1|107536.1|107556|107531|15
1728475750000|2024-10-09 12:09:10|107560.7|107535.7|107577.4|107552.4|107578.8|107553.8|107551.4|107526.4|31
1728475760000|2024-10-09 12:09:20|107577|107552|107563.3|107538.3|107577|107552|107563.3|107538.3|23
1728475770000|2024-10-09 12:09:30|107563.2|107538.2|107566|107541|107566|107541|107561.2|107536.2|10
1728475780000|2024-10-09 12:09:40|107566.4|107541.4|107565.8|107540.8|107566.8|107541.8|107563|107538|9
1728475790000|2024-10-09 12:09:50|107565.6|107540.6|107574.6|107549.6|107574.6|107549.6|107565.6|107540.6|23
1728475800000|2024-10-09 12:10:00|107575.9|107550.9|107570.6|107545.6|107576.7|107551.7|107569.9|107544.9|15
1728475810000|2024-10-09 12:10:10|107569.2|107544.2|107573.7|107548.7|107573.7|107548.7|107569.2|107544.2|10
1728475820000|2024-10-09 12:10:20|107574|107549|107583.8|107558.8|107584.6|107559.6|107574|107549|20
1728475830000|2024-10-09 12:10:30|107583.9|107558.9|107570.4|107545.4|107584.2|107559.2|107570.1|107545.1|28
1728475840000|2024-10-09 12:10:40|107570.8|107545.8|107565.4|107540.4|107570.8|107545.8|107564.6|107539.6|14
1728475850000|2024-10-09 12:10:50|107565.6|107540.6|107573.8|107548.8|107576.9|107551.9|107565.6|107540.6|29
1728475860000|2024-10-09 12:11:00|107574.5|107549.5|107577.7|107552.7|107577.7|107552.7|107573.3|107548.3|23
1728475870000|2024-10-09 12:11:10|107577.4|107552.4|107578|107553|107578|107553|107575.6|107550.6|16
1728475880000|2024-10-09 12:11:20|107578.3|107553.3|107573.7|107548.7|107579.3|107554.3|107573.7|107548.7|15
1728475890000|2024-10-09 12:11:30|107569.8|107544.8|107573.2|107548.2|107573.8|107548.8|107568.8|107543.8|16
1728475900000|2024-10-09 12:11:40|107573|107548|107565.3|107540.3|107573|107548|107565.3|107540.3|14
1728475910000|2024-10-09 12:11:50|107565.5|107540.5|107569.7|107544.7|107569.7|107544.7|107564.6|107539.6|12
1728475920000|2024-10-09 12:12:00|107570.1|107545.1|107575.2|107550.2|107575.2|107550.2|107570.1|107545.1|13
1728475930000|2024-10-09 12:12:10|107575.1|107550.1|107575.6|107550.6|107575.6|107550.6|107575.1|107550.1|9
1728475940000|2024-10-09 12:12:20|107575|107550|107580.7|107555.7|107581.5|107556.5|107574.8|107549.8|13
1728475950000|2024-10-09 12:12:30|107580.6|107555.6|107599.2|107574.2|107602.1|107577.1|107580.5|107555.5|24
1728475960000|2024-10-09 12:12:40|107599.5|107574.5|107607.6|107582.6|107607.7|107582.7|107599|107574|28
1728475970000|2024-10-09 12:12:50|107607.2|107582.2|107602.7|107577.7|107607.6|107582.6|107602|107577|14
1728475980000|2024-10-09 12:13:00|107602.5|107577.5|107603.3|107578.3|107606.2|107581.2|107602.4|107577.4|17
1728475990000|2024-10-09 12:13:10|107603.5|107578.5|107599.7|107574.7|107603.6|107578.6|107599.7|107574.7|10
1728476000000|2024-10-09 12:13:20|107598.8|107573.8|107601.6|107576.6|107603.7|107578.7|107596.3|107571.3|24
1728476010000|2024-10-09 12:13:30|107601.5|107576.5|107598.9|107573.9|107601.5|107576.5|107598|107573|24
1728476020000|2024-10-09 12:13:40|107598.6|107573.6|107603.5|107578.5|107603.9|107578.9|107598.6|107573.6|13
1728476030000|2024-10-09 12:13:50|107602.4|107577.4|107599.4|107574.4|107602.8|107577.8|107597.9|107572.9|20
1728476040000|2024-10-09 12:14:00|107599.5|107574.5|107598.5|107573.5|107599.9|107574.9|107598.5|107573.5|15
1728476050000|2024-10-09 12:14:10|107598.2|107573.2|107597.3|107572.3|107598.2|107573.2|107594.4|107569.4|17
1728476060000|2024-10-09 12:14:20|107597|107572|107597.1|107572.1|107597.2|107572.2|107595.9|107570.9|12
1728476070000|2024-10-09 12:14:30|107597.3|107572.3|107602.4|107577.4|107602.4|107577.4|107597.3|107572.3|11
1728476080000|2024-10-09 12:14:40|107601.6|107576.6|107601.6|107576.6|107601.6|107576.6|107601.5|107576.5|3
1728476090000|2024-10-09 12:14:50|107601.5|107576.5|107595.9|107570.9|107601.5|107576.5|107595.9|107570.9|12
1728476100000|2024-10-09 12:15:00|107592.3|107567.3|107576|107551|107592.4|107567.4|107576|107551|25
1728476110000|2024-10-09 12:15:10|107576.1|107551.1|107575.7|107550.7|107576.2|107551.2|107574.7|107549.7|17
1728476120000|2024-10-09 12:15:20|107576.5|107551.5|107579.7|107554.7|107579.7|107554.7|107573.7|107548.7|20
1728476130000|2024-10-09 12:15:30|107579.6|107554.6|107575.8|107550.8|107584.2|107559.2|107575.8|107550.8|25
1728476140000|2024-10-09 12:15:40|107575.7|107550.7|107580|107555|107580|107555|107574.8|107549.8|23
1728476150000|2024-10-09 12:15:50|107580.2|107555.2|107584.9|107559.9|107586.9|107561.9|107580.2|107555.2|18
1728476160000|2024-10-09 12:16:00|107585.3|107560.3|107580.8|107555.8|107585.3|107560.3|107579.6|107554.6|11
1728476170000|2024-10-09 12:16:10|107581.4|107556.4|107586.1|107561.1|107586.7|107561.7|107581.4|107556.4|17
1728476180000|2024-10-09 12:16:20|107585.7|107560.7|107578|107553|107585.7|107560.7|107578|107553|11
1728476190000|2024-10-09 12:16:30|107577.8|107552.8|107588.7|107563.7|107589.1|107564.1|107577.8|107552.8|22
1728476200000|2024-10-09 12:16:40|107589.1|107564.1|107586.7|107561.7|107589.1|107564.1|107582.1|107557.1|24
1728476210000|2024-10-09 12:16:50|107586.6|107561.6|107588.7|107563.7|107588.7|107563.7|107586.6|107561.6|8
1728476220000|2024-10-09 12:17:00|107588.8|107563.8|107590.3|107565.3|107591.5|107566.5|107588.5|107563.5|26
1728476230000|2024-10-09 12:17:10|107590.9|107565.9|107591.6|107566.6|107592.5|107567.5|107590.9|107565.9|14
1728476240000|2024-10-09 12:17:20|107591.7|107566.7|107585.1|107560.1|107594.9|107569.9|107585.1|107560.1|15
1728476250000|2024-10-09 12:17:30|107585|107560|107585|107560|107586.2|107561.2|107583.8|107558.8|25
1728476260000|2024-10-09 12:17:40|107585.4|107560.4|107604.1|107579.1|107604.1|107579.1|107581.2|107556.2|29
1728476270000|2024-10-09 12:17:50|107603.5|107578.5|107607.4|107582.4|107609.6|107584.6|107603.5|107578.5|23
1728476280000|2024-10-09 12:18:00|107607.2|107582.2|107599.4|107574.4|107609.3|107584.3|107597.8|107572.8|32
1728476290000|2024-10-09 12:18:10|107599.5|107574.5|107595.5|107570.5|107599.8|107574.8|107594.6|107569.6|22
1728476300000|2024-10-09 12:18:20|107597|107572|107598.3|107573.3|107598.8|107573.8|107596.6|107571.6|19
1728476310000|2024-10-09 12:18:30|107598.5|107573.5|107601.7|107576.7|107602.2|107577.2|107598.5|107573.5|14
1728476320000|2024-10-09 12:18:40|107601.1|107576.1|107596.3|107571.3|107601.6|107576.6|107596.3|107571.3|14
1728476330000|2024-10-09 12:18:50|107596|107571|107599.7|107574.7|107599.7|107574.7|107595.9|107570.9|15
1728476340000|2024-10-09 12:19:00|107599.4|107574.4|107600.1|107575.1|107600.1|107575.1|107592.7|107567.7|20
1728476350000|2024-10-09 12:19:10|107600|107575|107599.3|107574.3|107600.1|107575.1|107598.8|107573.8|19
1728476360000|2024-10-09 12:19:20|107599.2|107574.2|107601.3|107576.3|107601.3|107576.3|107597.4|107572.4|22
1728476370000|2024-10-09 12:19:30|107601|107576|107604.9|107579.9|107605.1|107580.1|107601|107576|12
1728476380000|2024-10-09 12:19:40|107605.2|107580.2|107612.6|107587.6|107612.6|107587.6|107605.2|107580.2|22
1728476390000|2024-10-09 12:19:50|107612.5|107587.5|107618.8|107593.8|107619.7|107594.7|107612.5|107587.5|22
1728476400000|2024-10-09 12:20:00|107619.1|107594.1|107627.7|107602.7|107630.3|107605.3|107618|107593|37
1728476410000|2024-10-09 12:20:10|107627.4|107602.4|107638.2|107613.2|107639|107614|107626.6|107601.6|36
1728476420000|2024-10-09 12:20:20|107638.4|107613.4|107642.1|107617.1|107642.6|107617.6|107638.2|107613.2|19
1728476430000|2024-10-09 12:20:30|107641.7|107616.7|107634.6|107609.6|107642.1|107617.1|107634.6|107609.6|17
1728476440000|2024-10-09 12:20:40|107635|107610|107634.8|107609.8|107639.3|107614.3|107634.7|107609.7|23
1728476450000|2024-10-09 12:20:50|107634.9|107609.9|107642.6|107617.6|107642.7|107617.7|107634.8|107609.8|12
1728476460000|2024-10-09 12:21:00|107642.7|107617.7|107642.3|107617.3|107643.4|107618.4|107642|107617|11
1728476470000|2024-10-09 12:21:10|107643|107618|107637.1|107612.1|107643|107618|107637.1|107612.1|15
1728476480000|2024-10-09 12:21:20|107636.8|107611.8|107634.4|107609.4|107637.1|107612.1|107634.4|107609.4|4
1728476490000|2024-10-09 12:21:30|107634.2|107609.2|107633.7|107608.7|107634.2|107609.2|107633.2|107608.2|7
1728476500000|2024-10-09 12:21:40|107634.9|107609.9|107640|107615|107641.7|107616.7|107633.7|107608.7|15
1728476510000|2024-10-09 12:21:50|107639.9|107614.9|107636.7|107611.7|107641.5|107616.5|107636.7|107611.7|20
1728476520000|2024-10-09 12:22:00|107634.3|107609.3|107637.5|107612.5|107637.5|107612.5|107634.3|107609.3|8
1728476530000|2024-10-09 12:22:10|107637.2|107612.2|107633.9|107608.9|107637.2|107612.2|107633.3|107608.3|17
1728476540000|2024-10-09 12:22:20|107633.7|107608.7|107630.9|107605.9|107633.7|107608.7|107630.6|107605.6|14
1728476550000|2024-10-09 12:22:30|107631.3|107606.3|107632.2|107607.2|107632.2|107607.2|107629.4|107604.4|5
1728476560000|2024-10-09 12:22:40|107632.1|107607.1|107633.6|107608.6|107634|107609|107630.5|107605.5|15
1728476570000|2024-10-09 12:22:50|107633.7|107608.7|107647.7|107622.7|107648.7|107623.7|107633.7|107608.7|25
1728476580000|2024-10-09 12:23:00|107648|107623|107640.4|107615.4|107648.8|107623.8|107639.4|107614.4|26
1728476590000|2024-10-09 12:23:10|107643.8|107618.8|107648.9|107623.9|107650.1|107625.1|107643.7|107618.7|21
1728476600000|2024-10-09 12:23:20|107648.8|107623.8|107644.5|107619.5|107648.8|107623.8|107643.1|107618.1|16
1728476610000|2024-10-09 12:23:30|107644.6|107619.6|107645.7|107620.7|107646|107621|107642.7|107617.7|25
1728476620000|2024-10-09 12:23:40|107645.8|107620.8|107636.4|107611.4|107647.5|107622.5|107636.4|107611.4|19
1728476630000|2024-10-09 12:23:50|107636.7|107611.7|107636.7|107611.7|107637.2|107612.2|107636.7|107611.7|6
1728476640000|2024-10-09 12:24:00|107636.6|107611.6|107644|107619|107644|107619|107636.2|107611.2|25
1728476650000|2024-10-09 12:24:10|107643.7|107618.7|107639.4|107614.4|107643.7|107618.7|107639.4|107614.4|20
1728476660000|2024-10-09 12:24:20|107639|107614|107635.2|107610.2|107639|107614|107634.7|107609.7|19
1728476670000|2024-10-09 12:24:30|107635|107610|107626.3|107601.3|107635.2|107610.2|107626.3|107601.3|14
1728476680000|2024-10-09 12:24:40|107626.2|107601.2|107623.1|107598.1|107626.5|107601.5|107622.4|107597.4|10
1728476690000|2024-10-09 12:24:50|107623.2|107598.2|107628.3|107603.3|107628.3|107603.3|107622.6|107597.6|17
1728476700000|2024-10-09 12:25:00|107628.5|107603.5|107630.2|107605.2|107630.8|107605.8|107625.1|107600.1|17
1728476710000|2024-10-09 12:25:10|107630.8|107605.8|107641.8|107616.8|107641.8|107616.8|107630.8|107605.8|12
1728476720000|2024-10-09 12:25:20|107642.9|107617.9|107646.6|107621.6|107651.4|107626.4|107642.9|107617.9|22
1728476730000|2024-10-09 12:25:30|107646.7|107621.7|107634.3|107609.3|107646.7|107621.7|107634.3|107609.3|21
1728476740000|2024-10-09 12:25:40|107634.1|107609.1|107633.2|107608.2|107634.1|107609.1|107633.2|107608.2|11
1728476750000|2024-10-09 12:25:50|107633.3|107608.3|107643.8|107618.8|107644.3|107619.3|107633.3|107608.3|19
1728476760000|2024-10-09 12:26:00|107644.2|107619.2|107644.4|107619.4|107645.7|107620.7|107643.5|107618.5|12
1728476770000|2024-10-09 12:26:10|107645|107620|107643.6|107618.6|107645.1|107620.1|107642.9|107617.9|12
1728476780000|2024-10-09 12:26:20|107644|107619|107644.7|107619.7|107648.3|107623.3|107644|107619|19
1728476790000|2024-10-09 12:26:30|107644.8|107619.8|107647.7|107622.7|107648.5|107623.5|107644|107619|18
1728476800000|2024-10-09 12:26:40|107647.5|107622.5|107650.8|107625.8|107650.8|107625.8|107647.5|107622.5|12
1728476810000|2024-10-09 12:26:50|107652.1|107627.1|107665.6|107640.6|107666.3|107641.3|107652.1|107627.1|31
1728476820000|2024-10-09 12:27:00|107665.7|107640.7|107660.5|107635.5|107665.7|107640.7|107660.5|107635.5|22
1728476830000|2024-10-09 12:27:10|107660.6|107635.6|107657.2|107632.2|107660.6|107635.6|107651.3|107626.3|30
1728476840000|2024-10-09 12:27:20|107658.3|107633.3|107645.1|107620.1|107658.6|107633.6|107645.1|107620.1|23
1728476850000|2024-10-09 12:27:30|107644.4|107619.4|107637.9|107612.9|107644.7|107619.7|107637.3|107612.3|17
1728476860000|2024-10-09 12:27:40|107637.4|107612.4|107638|107613|107638.4|107613.4|107637.3|107612.3|15
1728476870000|2024-10-09 12:27:50|107637.6|107612.6|107648.7|107623.7|107649|107624|107637.6|107612.6|32
1728476880000|2024-10-09 12:28:00|107650.4|107625.4|107642.5|107617.5|107650.6|107625.6|107642.4|107617.4|25
1728476890000|2024-10-09 12:28:10|107642.9|107617.9|107643.5|107618.5|107644.3|107619.3|107642.7|107617.7|12
1728476900000|2024-10-09 12:28:20|107642.5|107617.5|107639.3|107614.3|107644.3|107619.3|107639.3|107614.3|17
1728476910000|2024-10-09 12:28:30|107639.4|107614.4|107639.3|107614.3|107639.8|107614.8|107636.4|107611.4|12
1728476920000|2024-10-09 12:28:40|107641.5|107616.5|107667.9|107642.9|107672.7|107647.7|107641.5|107616.5|30
1728476930000|2024-10-09 12:28:50|107668.2|107643.2|107668.9|107643.9|107673.8|107648.8|107668.2|107643.2|19
1728476940000|2024-10-09 12:29:00|107668.5|107643.5|107666.5|107641.5|107669.6|107644.6|107666.1|107641.1|18
1728476950000|2024-10-09 12:29:10|107667.4|107642.4|107667.4|107642.4|107668.1|107643.1|107659.8|107634.8|31
1728476960000|2024-10-09 12:29:20|107667.3|107642.3|107660.8|107635.8|107667.3|107642.3|107660.8|107635.8|24
1728476970000|2024-10-09 12:29:30|107660.9|107635.9|107662.8|107637.8|107663.3|107638.3|107660.4|107635.4|24
1728476980000|2024-10-09 12:29:40|107663.6|107638.6|107665.8|107640.8|107666.1|107641.1|107663.5|107638.5|23
1728476990000|2024-10-09 12:29:50|107665.3|107640.3|107651.4|107626.4|107665.4|107640.4|107650.1|107625.1|30
1728477000000|2024-10-09 12:30:00|107651.8|107626.8|107657.1|107632.1|107660.2|107635.2|107650.7|107625.7|27
1728477010000|2024-10-09 12:30:10|107656.5|107631.5|107655|107630|107657.4|107632.4|107653.3|107628.3|29
1728477020000|2024-10-09 12:30:20|107654.5|107629.5|107651.4|107626.4|107655.7|107630.7|107651.4|107626.4|26
1728477030000|2024-10-09 12:30:30|107650.8|107625.8|107649.4|107624.4|107654|107629|107647.1|107622.1|34
1728477040000|2024-10-09 12:30:40|107649.1|107624.1|107646.3|107621.3|107651.7|107626.7|107643.9|107618.9|30
1728477050000|2024-10-09 12:30:50|107646.4|107621.4|107649.7|107624.7|107650.2|107625.2|107646.4|107621.4|37
1728477060000|2024-10-09 12:31:00|107650|107625|107664.5|107639.5|107666.6|107641.6|107650|107625|36
1728477070000|2024-10-09 12:31:10|107665|107640|107665.2|107640.2|107665.7|107640.7|107662.1|107637.1|30
1728477080000|2024-10-09 12:31:20|107664.8|107639.8|107657.9|107632.9|107665.9|107640.9|107657.9|107632.9|21
1728477090000|2024-10-09 12:31:30|107659.2|107634.2|107666.1|107641.1|107666.1|107641.1|107653.1|107628.1|29
1728477100000|2024-10-09 12:31:40|107666.2|107641.2|107667.4|107642.4|107667.8|107642.8|107666.2|107641.2|12
1728477110000|2024-10-09 12:31:50|107667.3|107642.3|107681.8|107656.8|107682|107657|107667.2|107642.2|22
1728477120000|2024-10-09 12:32:00|107681.9|107656.9|107677.2|107652.2|107682.3|107657.3|107677.2|107652.2|17
1728477130000|2024-10-09 12:32:10|107676.9|107651.9|107675.7|107650.7|107677.2|107652.2|107674.1|107649.1|24
1728477140000|2024-10-09 12:32:20|107675|107650|107671.9|107646.9|107675.2|107650.2|107671.9|107646.9|17
1728477150000|2024-10-09 12:32:30|107672.8|107647.8|107673.9|107648.9|107676.2|107651.2|107672.2|107647.2|22
1728477160000|2024-10-09 12:32:40|107673.8|107648.8|107671.5|107646.5|107673.9|107648.9|107669.6|107644.6|18
1728477170000|2024-10-09 12:32:50|107671.9|107646.9|107677.5|107652.5|107677.5|107652.5|107671.9|107646.9|15
1728477180000|2024-10-09 12:33:00|107677.7|107652.7|107675|107650|107677.7|107652.7|107675|107650|18
1728477190000|2024-10-09 12:33:10|107675.4|107650.4|107676.3|107651.3|107677|107652|107675.3|107650.3|15
1728477200000|2024-10-09 12:33:20|107676.5|107651.5|107676.3|107651.3|107676.7|107651.7|107675.9|107650.9|11
1728477210000|2024-10-09 12:33:30|107676.4|107651.4|107676.3|107651.3|107676.4|107651.4|107676.3|107651.3|2
1728477220000|2024-10-09 12:33:40|107676.4|107651.4|107676.3|107651.3|107676.4|107651.4|107676.3|107651.3|2
1728477230000|2024-10-09 12:33:50|107677.5|107652.5|107678.2|107653.2|107680.1|107655.1|107675.4|107650.4|26
1728477240000|2024-10-09 12:34:00|107677|107652|107671.6|107646.6|107677.8|107652.8|107671.5|107646.5|25
1728477250000|2024-10-09 12:34:10|107671.9|107646.9|107668|107643|107672.1|107647.1|107666.6|107641.6|23
1728477260000|2024-10-09 12:34:20|107667.3|107642.3|107660.1|107635.1|107667.7|107642.7|107657.4|107632.4|29
1728477270000|2024-10-09 12:34:30|107660.2|107635.2|107659.3|107634.3|107660.8|107635.8|107659.3|107634.3|12
1728477280000|2024-10-09 12:34:40|107659.7|107634.7|107659.3|107634.3|107661.7|107636.7|107659.3|107634.3|14
1728477290000|2024-10-09 12:34:50|107659|107634|107645|107620|107659|107634|107645|107620|20
1728477300000|2024-10-09 12:35:00|107644.8|107619.8|107651|107626|107651.1|107626.1|107643|107618|23
1728477310000|2024-10-09 12:35:10|107651.5|107626.5|107653.3|107628.3|107653.3|107628.3|107650.8|107625.8|7
1728477320000|2024-10-09 12:35:20|107653.6|107628.6|107655.7|107630.7|107656.4|107631.4|107653.6|107628.6|11
1728477330000|2024-10-09 12:35:30|107655.6|107630.6|107643.5|107618.5|107655.6|107630.6|107642.7|107617.7|28
1728477340000|2024-10-09 12:35:40|107645.2|107620.2|107647.3|107622.3|107649.6|107624.6|107645.2|107620.2|11
1728477350000|2024-10-09 12:35:50|107646.3|107621.3|107659.5|107609.5|107659.5|107622.9|107643.3|107608|18
1728477360000|2024-10-09 12:36:00|107659.8|107609.8|107660.2|107610.2|107660.4|107610.4|107654.5|107604.5|21
1728477370000|2024-10-09 12:36:10|107660.5|107610.5|107658.3|107608.3|107660.7|107610.7|107657.2|107607.2|12
1728477380000|2024-10-09 12:36:20|107658.4|107608.4|107659.4|107609.4|107660.4|107610.4|107658.3|107608.3|10
1728477390000|2024-10-09 12:36:30|107659.3|107609.3|107660.2|107610.2|107660.3|107610.3|107658|107608|12
1728477400000|2024-10-09 12:36:40|107660.3|107610.3|107649.7|107624.7|107664.4|107624.7|107647.8|107609.7|29
1728477410000|2024-10-09 12:36:50|107649.3|107624.3|107640.4|107615.4|107649.3|107624.3|107640.4|107615.4|13
1728477420000|2024-10-09 12:37:00|107640.9|107615.9|107638.8|107613.8|107642|107617|107638.8|107613.8|20
1728477430000|2024-10-09 12:37:10|107638.7|107613.7|107644.2|107619.2|107644.2|107619.2|107631.1|107606.1|25
1728477440000|2024-10-09 12:37:20|107644.4|107619.4|107640.5|107615.5|107644.4|107619.4|107640.5|107615.5|10
1728477450000|2024-10-09 12:37:30|107640.3|107615.3|107641.3|107616.3|107642.1|107617.1|107640.3|107615.3|8
1728477460000|2024-10-09 12:37:40|107641.6|107616.6|107639.9|107614.9|107641.6|107616.6|107639.9|107614.9|10
1728477470000|2024-10-09 12:37:50|107640.3|107615.3|107629.2|107604.2|107640.7|107615.7|107629|107604|24
1728477480000|2024-10-09 12:38:00|107629|107604|107631.4|107606.4|107631.4|107606.4|107622.7|107597.7|26
1728477490000|2024-10-09 12:38:10|107630.5|107605.5|107630.3|107605.3|107630.6|107605.6|107628.7|107603.7|16
1728477500000|2024-10-09 12:38:20|107630|107605|107627.4|107602.4|107630.5|107605.5|107627.3|107602.3|14
1728477510000|2024-10-09 12:38:30|107627|107602|107626|107601|107628.3|107603.3|107625.7|107600.7|20
1728477520000|2024-10-09 12:38:40|107625.9|107600.9|107630.5|107605.5|107630.5|107605.5|107625.9|107600.9|18
1728477530000|2024-10-09 12:38:50|107631.2|107606.2|107675|107625|107675.8|107637.5|107630.5|107605.5|28
1728477540000|2024-10-09 12:39:00|107675.4|107625.4|107685.9|107635.9|107686.7|107636.7|107675.4|107625.4|43
1728477550000|2024-10-09 12:39:10|107686.2|107636.2|107684.4|107634.4|107687.1|107637.1|107683.4|107633.4|19
1728477560000|2024-10-09 12:39:20|107684.8|107634.8|107681.5|107631.5|107685.8|107635.8|107680.9|107630.9|30
1728477570000|2024-10-09 12:39:30|107681.4|107631.4|107683|107633|107684.9|107634.9|107681.4|107631.4|54
1728477580000|2024-10-09 12:39:40|107683.9|107633.9|107684.1|107634.1|107684.4|107634.4|107682.1|107632.1|55
1728477590000|2024-10-09 12:39:50|107684.2|107634.2|107689.6|107639.6|107691.4|107641.4|107682.6|107632.6|64
1728477600000|2024-10-09 12:40:00|107688.9|107638.9|107700|107650|107700.4|107650.4|107688.9|107638.9|56
1728477610000|2024-10-09 12:40:10|107700.7|107650.7|107706.2|107656.2|107706.7|107656.7|107700.7|107650.7|43
1728477620000|2024-10-09 12:40:20|107706.4|107656.4|107710|107660|107710|107660|107705.7|107655.7|37
1728477630000|2024-10-09 12:40:30|107710.9|107660.9|107717.6|107667.6|107717.6|107667.6|107708.9|107658.9|37
1728477640000|2024-10-09 12:40:40|107717.1|107667.1|107718.1|107668.1|107718.4|107668.4|107716.6|107666.6|31
1728477650000|2024-10-09 12:40:50|107718.6|107668.6|107722.4|107672.4|107723.1|107673.1|107718.6|107668.6|48
1728477660000|2024-10-09 12:41:00|107723.1|107673.1|107733.2|107683.2|107737.2|107687.2|107723.1|107673.1|48
1728477670000|2024-10-09 12:41:10|107734.3|107684.3|107723.6|107673.6|107735|107685|107723.6|107673.6|24
1728477680000|2024-10-09 12:41:20|107723.7|107673.7|107725.3|107675.3|107725.5|107675.5|107722.9|107672.9|22
1728477690000|2024-10-09 12:41:30|107724.7|107674.7|107709.9|107659.9|107728.3|107678.3|107706.1|107656.1|35
1728477700000|2024-10-09 12:41:40|107710.5|107660.5|107710.6|107660.6|107711.1|107661.1|107709.9|107659.9|15
1728477710000|2024-10-09 12:41:50|107710.7|107660.7|107707.5|107657.5|107710.7|107660.7|107706.5|107656.5|13
1728477720000|2024-10-09 12:42:00|107708.1|107658.1|107709.4|107659.4|107709.4|107659.4|107706.5|107656.5|20
1728477730000|2024-10-09 12:42:10|107709.3|107659.3|107721.3|107671.3|107721.3|107671.3|107709.3|107659.3|13
1728477740000|2024-10-09 12:42:20|107723.4|107673.4|107720.9|107670.9|107725.8|107675.8|107720.9|107670.9|11
1728477750000|2024-10-09 12:42:30|107721.1|107671.1|107719.2|107669.2|107721.1|107671.1|107716.9|107666.9|9
1728477760000|2024-10-09 12:42:40|107718.9|107668.9|107720.2|107670.2|107721|107671|107718.9|107668.9|10
1728477770000|2024-10-09 12:42:50|107719.3|107669.3|107711.2|107661.2|107719.3|107669.3|107711.2|107661.2|18
1728477780000|2024-10-09 12:43:00|107712.3|107662.3|107712.1|107662.1|107713.1|107663.1|107711.8|107661.8|9
1728477790000|2024-10-09 12:43:10|107712|107662|107711.7|107661.7|107712|107662|107711.7|107661.7|4
1728477800000|2024-10-09 12:43:20|107711.9|107661.9|107709|107659|107712.2|107662.2|107709|107659|12
1728477810000|2024-10-09 12:43:30|107709.3|107659.3|107710.7|107660.7|107711.4|107661.4|107707.7|107657.7|19
1728477820000|2024-10-09 12:43:40|107705.6|107655.6|107697.8|107647.8|107705.7|107655.7|107697.8|107647.8|24
1728477830000|2024-10-09 12:43:50|107697.7|107647.7|107700.3|107650.3|107700.3|107650.3|107696.2|107646.2|18
1728477840000|2024-10-09 12:44:00|107700.1|107650.1|107701.4|107651.4|107701.4|107651.4|107700.1|107650.1|8
1728477850000|2024-10-09 12:44:10|107701.7|107651.7|107704.8|107654.8|107704.8|107654.8|107701.7|107651.7|20
1728477860000|2024-10-09 12:44:20|107705.6|107655.6|107710.9|107660.9|107711.4|107661.4|107705.6|107655.6|9
1728477870000|2024-10-09 12:44:30|107710.6|107660.6|107711.3|107661.3|107711.7|107661.7|107710.6|107660.6|12
1728477880000|2024-10-09 12:44:40|107711.2|107661.2|107710.6|107660.6|107711.6|107661.6|107710.4|107660.4|10
1728477890000|2024-10-09 12:44:50|107710.7|107660.7|107709.5|107659.5|107715|107665|107709.2|107659.2|21
1728477900000|2024-10-09 12:45:00|107710.2|107660.2|107714.7|107664.7|107714.7|107664.7|107704.4|107654.4|22
1728477910000|2024-10-09 12:45:10|107714.6|107664.6|107715.2|107665.2|107715.2|107665.2|107713.9|107663.9|15
1728477920000|2024-10-09 12:45:20|107715.4|107665.4|107715.1|107665.1|107715.6|107665.6|107715.1|107665.1|7
1728477930000|2024-10-09 12:45:30|107715.2|107665.2|107715|107665|107715.2|107665.2|107714.8|107664.8|5
1728477940000|2024-10-09 12:45:40|107715.1|107665.1|107720.1|107670.1|107721.3|107671.3|107715.1|107665.1|18
1728477950000|2024-10-09 12:45:50|107719.8|107669.8|107715.4|107665.4|107719.8|107669.8|107715|107665|10
1728477960000|2024-10-09 12:46:00|107715.5|107665.5|107721.7|107671.7|107721.8|107671.8|107715.5|107665.5|11
1728477970000|2024-10-09 12:46:10|107721.9|107671.9|107725.6|107675.6|107725.6|107675.6|107721.7|107671.7|14
1728477980000|2024-10-09 12:46:20|107725.8|107675.8|107722.1|107672.1|107726.3|107676.3|107722.1|107672.1|8
1728477990000|2024-10-09 12:46:30|107721.5|107671.5|107729.1|107679.1|107729.1|107679.1|107721.3|107671.3|14
1728478000000|2024-10-09 12:46:40|107729|107679|107745.4|107695.4|107749.1|107700.6|107722.7|107677.9|34
1728478010000|2024-10-09 12:46:50|107745.7|107695.7|107752.8|107702.8|107752.9|107702.9|107744.5|107694.5|25
1728478020000|2024-10-09 12:47:00|107753|107703|107757.3|107707.3|107759.5|107709.5|107753|107703|26
1728478030000|2024-10-09 12:47:10|107757.7|107707.7|107753.3|107703.3|107757.7|107707.7|107753.3|107703.3|18
1728478040000|2024-10-09 12:47:20|107753.6|107703.6|107752.3|107702.3|107753.7|107703.7|107750.7|107700.7|20
1728478050000|2024-10-09 12:47:30|107752.8|107702.8|107732.7|107682.7|107754.2|107704.2|107732.5|107682.5|22
1728478060000|2024-10-09 12:47:40|107732.8|107682.8|107712.4|107687.4|107733.5|107691.1|107711.9|107678.8|13
1728478070000|2024-10-09 12:47:50|107712.9|107687.9|107713.2|107688.2|107717.7|107692.7|107712.9|107687.9|21
1728478080000|2024-10-09 12:48:00|107714.2|107689.2|107743.1|107718.1|107745.2|107720.2|107714.2|107689.2|34
1728478090000|2024-10-09 12:48:10|107743.8|107718.8|107739.1|107714.1|107743.8|107718.8|107739.1|107714.1|19
1728478100000|2024-10-09 12:48:20|107739.3|107714.3|107737.6|107712.6|107739.3|107714.3|107736.6|107711.6|21
1728478110000|2024-10-09 12:48:30|107737.3|107712.3|107734.4|107709.4|107737.3|107712.3|107732|107707|19
1728478120000|2024-10-09 12:48:40|107734.3|107709.3|107738.9|107713.9|107742|107717|107734.3|107709.3|24
1728478130000|2024-10-09 12:48:50|107738.8|107713.8|107740.3|107715.3|107741|107716|107736.8|107711.8|22
1728478140000|2024-10-09 12:49:00|107740.2|107715.2|107740|107715|107742.6|107717.6|107738.5|107713.5|36
1728478150000|2024-10-09 12:49:10|107740.1|107715.1|107735.3|107710.3|107740.1|107715.1|107734.7|107709.7|15
1728478160000|2024-10-09 12:49:20|107736.3|107711.3|107738.2|107713.2|107741.9|107716.9|107736.3|107711.3|12
1728478170000|2024-10-09 12:49:30|107738|107713|107724.7|107699.7|107739.8|107714.8|107724.7|107699.7|31
1728478180000|2024-10-09 12:49:40|107723.1|107698.1|107724.6|107699.6|107728.5|107703.5|107721.2|107696.2|28
1728478190000|2024-10-09 12:49:50|107724.4|107699.4|107720.9|107695.9|107725.1|107700.1|107720.9|107695.9|29
1728478200000|2024-10-09 12:50:00|107721.3|107696.3|107720.5|107695.5|107722.8|107697.8|107716.6|107691.6|30
1728478210000|2024-10-09 12:50:10|107720.7|107695.7|107722.6|107697.6|107723.1|107698.1|107719.3|107694.3|20
1728478220000|2024-10-09 12:50:20|107720.9|107695.9|107720.3|107695.3|107721.5|107696.5|107715.8|107690.8|27
1728478230000|2024-10-09 12:50:30|107721.3|107696.3|107722.7|107697.7|107724.5|107699.5|107721.3|107696.3|12
1728478240000|2024-10-09 12:50:40|107723.8|107698.8|107725.2|107700.2|107727.1|107702.1|107723.6|107698.6|21
1728478250000|2024-10-09 12:50:50|107724.7|107699.7|107726.7|107701.7|107729.5|107704.5|107724.7|107699.7|14
1728478260000|2024-10-09 12:51:00|107727.7|107702.7|107722.4|107697.4|107727.7|107702.7|107720.6|107695.6|19
1728478270000|2024-10-09 12:51:10|107722.5|107697.5|107724.7|107699.7|107726.3|107701.3|107722.3|107697.3|20
1728478280000|2024-10-09 12:51:20|107724.6|107699.6|107724.3|107699.3|107725.1|107700.1|107722.8|107697.8|17
1728478290000|2024-10-09 12:51:30|107722.7|107697.7|107746.1|107721.1|107746.1|107721.1|107722.7|107697.7|23
1728478300000|2024-10-09 12:51:40|107745.4|107720.4|107743.4|107718.4|107746.3|107721.3|107743.4|107718.4|21
1728478310000|2024-10-09 12:51:50|107742.8|107717.8|107741|107716|107742.8|107717.8|107739.7|107714.7|20
1728478320000|2024-10-09 12:52:00|107741.1|107716.1|107741.7|107716.7|107743.6|107718.6|107741.1|107716.1|16
1728478330000|2024-10-09 12:52:10|107742.4|107717.4|107746.2|107721.2|107746.3|107721.3|107742.4|107717.4|15
1728478340000|2024-10-09 12:52:20|107747|107722|107751.6|107726.6|107755|107730|107747|107722|16
1728478350000|2024-10-09 12:52:30|107752.2|107727.2|107753.8|107728.8|107753.8|107728.8|107752.2|107727.2|13
1728478360000|2024-10-09 12:52:40|107753.9|107728.9|107750.7|107725.7|107754|107729|107750.7|107725.7|13
1728478370000|2024-10-09 12:52:50|107750.8|107725.8|107752.9|107727.9|107755.1|107730.1|107750.8|107725.8|16
1728478380000|2024-10-09 12:53:00|107753.1|107728.1|107767|107742|107768.1|107743.1|107753|107728|38
1728478390000|2024-10-09 12:53:10|107766.6|107741.6|107763.2|107738.2|107768|107743|107762.3|107737.3|20
1728478400000|2024-10-09 12:53:20|107763.3|107738.3|107762.1|107737.1|107763.3|107738.3|107760.4|107735.4|22
1728478410000|2024-10-09 12:53:30|107762.4|107737.4|107779.4|107754.4|107783.2|107758.2|107762.4|107737.4|31
1728478420000|2024-10-09 12:53:40|107779.5|107754.5|107796.4|107771.4|107797.2|107772.2|107776.5|107751.5|31
1728478430000|2024-10-09 12:53:50|107796.3|107771.3|107797.3|107772.3|107799.1|107774.1|107796|107771|12
1728478440000|2024-10-09 12:54:00|107797.4|107772.4|107814.1|107789.1|107814.4|107789.4|107794.1|107769.1|21
1728478450000|2024-10-09 12:54:10|107814.3|107789.3|107809.8|107784.8|107821.6|107796.6|107808.8|107783.8|20
1728478460000|2024-10-09 12:54:20|107809.6|107784.6|107837.2|107812.2|107837.2|107812.2|107808.5|107783.5|32
1728478470000|2024-10-09 12:54:30|107837.5|107812.5|107838.1|107813.1|107846|107821|107835.7|107810.7|22
1728478480000|2024-10-09 12:54:40|107837.8|107812.8|107849.9|107824.9|107849.9|107824.9|107837.3|107812.3|22
1728478490000|2024-10-09 12:54:50|107850.4|107825.4|107850.8|107825.8|107856.5|107831.5|107847|107822|36
1728478500000|2024-10-09 12:55:00|107851.2|107826.2|107878.3|107853.3|107881.7|107856.7|107851.2|107826.2|39
1728478510000|2024-10-09 12:55:10|107878.8|107853.8|107899.3|107874.3|107902.7|107877.7|107878.3|107853.3|36
1728478520000|2024-10-09 12:55:20|107898.2|107873.2|107889.8|107864.8|107900.8|107875.8|107875.1|107850.1|51
1728478530000|2024-10-09 12:55:30|107890.1|107865.1|107898.8|107873.8|107905.4|107880.4|107887.1|107862.1|38
1728478540000|2024-10-09 12:55:40|107898.5|107873.5|107914.8|107889.8|107914.8|107889.8|107895.8|107870.8|43
1728478550000|2024-10-09 12:55:50|107910.9|107885.9|107939.5|107914.5|107942|107917|107910.9|107885.9|41
1728478560000|2024-10-09 12:56:00|107939.1|107914.1|107934|107909|107945.6|107920.6|107930.7|107905.7|34
1728478570000|2024-10-09 12:56:10|107933.4|107908.4|107936.9|107911.9|107938.6|107913.6|107930.7|107905.7|19
1728478580000|2024-10-09 12:56:20|107936.4|107911.4|107941.1|107916.1|107948.6|107923.6|107935|107910|20
1728478590000|2024-10-09 12:56:30|107941.7|107916.7|107926.2|107901.2|107943.8|107918.8|107926.2|107901.2|31
1728478600000|2024-10-09 12:56:40|107927.6|107902.6|107909.2|107884.2|107927.6|107902.6|107909.2|107884.2|43
1728478610000|2024-10-09 12:56:50|107909.8|107884.8|107911.5|107886.5|107913.9|107888.9|107909|107884|26
1728478620000|2024-10-09 12:57:00|107915.7|107890.7|107923.4|107898.4|107923.4|107898.4|107913.8|107888.8|37
1728478630000|2024-10-09 12:57:10|107924|107899|107923.1|107898.1|107931.1|107906.1|107920.4|107895.4|22
1728478640000|2024-10-09 12:57:20|107923|107898|107925.4|107900.4|107925.4|107900.4|107922.7|107897.7|11
1728478650000|2024-10-09 12:57:30|107924.7|107899.7|107919.4|107894.4|107926|107901|107919.4|107894.4|10
1728478660000|2024-10-09 12:57:40|107919.9|107894.9|107922.2|107897.2|107924.1|107899.1|107913.5|107888.5|23
1728478670000|2024-10-09 12:57:50|107922.4|107897.4|107923.4|107898.4|107927.4|107902.4|107922.4|107897.4|15
1728478680000|2024-10-09 12:58:00|107922.9|107897.9|107928.8|107903.8|107931.4|107906.4|107921.2|107896.2|15
1728478690000|2024-10-09 12:58:10|107928.6|107903.6|107913.6|107888.6|107928.6|107903.6|107910.2|107885.2|42
1728478700000|2024-10-09 12:58:20|107914|107889|107913.6|107888.6|107922.2|107897.2|107913.2|107888.2|29
1728478710000|2024-10-09 12:58:30|107914|107889|107909.7|107884.7|107914.7|107889.7|107909.6|107884.6|34
1728478720000|2024-10-09 12:58:40|107909.5|107884.5|107909.5|107884.5|107913.3|107888.3|107907.4|107882.4|32
1728478730000|2024-10-09 12:58:50|107910.3|107885.3|107913.6|107888.6|107916.6|107891.6|107910.3|107885.3|32
1728478740000|2024-10-09 12:59:00|107913|107888|107914.3|107889.3|107916.1|107891.1|107910.1|107885.1|30
1728478750000|2024-10-09 12:59:10|107913.9|107888.9|107913.7|107888.7|107915.8|107890.8|107911|107886|29
1728478760000|2024-10-09 12:59:20|107912.9|107887.9|107921.6|107896.6|107921.7|107896.7|107912.9|107887.9|34
1728478770000|2024-10-09 12:59:30|107922|107897|107928.2|107903.2|107929.3|107904.3|107922|107897|32
1728478780000|2024-10-09 12:59:40|107927.5|107902.5|107934.1|107909.1|107937.5|107912.5|107925.5|107900.5|41
1728478790000|2024-10-09 12:59:50|107934.7|107909.7|107932.9|107907.9|107935|107910|107932.5|107907.5|43
1728478800000|2024-10-09 13:00:00|107933.3|107908.3|107935.7|107910.7|107935.7|107910.7|107932.4|107907.4|29
1728478810000|2024-10-09 13:00:10|107936.7|107911.7|107937.7|107912.7|107938.4|107913.4|107934.9|107909.9|31
1728478820000|2024-10-09 13:00:20|107937.6|107912.6|107924.5|107899.5|107938.2|107913.2|107924.5|107899.5|24
1728478830000|2024-10-09 13:00:30|107918.9|107893.9|107923.9|107898.9|107930.5|107905.5|107918|107893|24
1728478840000|2024-10-09 13:00:40|107923.4|107898.4|107923.2|107898.2|107925.7|107900.7|107922.3|107897.3|27
1728478850000|2024-10-09 13:00:50|107922.7|107897.7|107942|107917|107942|107917|107918.9|107893.9|34
1728478860000|2024-10-09 13:01:00|107942.1|107917.1|107970.1|107945.1|107970.1|107945.1|107942.1|107917.1|28
1728478870000|2024-10-09 13:01:10|107972.3|107947.3|107979.3|107954.3|107980|107955|107969|107944|41
1728478880000|2024-10-09 13:01:20|107979.9|107954.9|107979.3|107954.3|107983.3|107958.3|107978.2|107953.2|40
1728478890000|2024-10-09 13:01:30|107979|107954|107983|107958|107986.4|107961.4|107979|107954|52
1728478900000|2024-10-09 13:01:40|107982.9|107957.9|107985.8|107960.8|107988.8|107963.8|107982.9|107957.9|35
1728478910000|2024-10-09 13:01:50|107986.2|107961.2|107988.4|107963.4|107988.6|107963.6|107984.7|107959.7|26
1728478920000|2024-10-09 13:02:00|107988.6|107963.6|107983.7|107958.7|107989|107964|107983.7|107958.7|32
1728478930000|2024-10-09 13:02:10|107984.3|107959.3|107983.5|107958.5|107984.6|107959.6|107981.6|107956.6|37
1728478940000|2024-10-09 13:02:20|107984.1|107959.1|107983.4|107958.4|107986.1|107961.1|107982.1|107957.1|34
1728478950000|2024-10-09 13:02:30|107983.7|107958.7|107998.5|107973.5|107999.4|107974.4|107983.4|107958.4|43
1728478960000|2024-10-09 13:02:40|107998.1|107973.1|107982.7|107957.7|107998.1|107973.1|107982.3|107957.3|34
1728478970000|2024-10-09 13:02:50|107982.3|107957.3|107988.7|107963.7|107988.7|107963.7|107982|107957|24
1728478980000|2024-10-09 13:03:00|107988.1|107963.1|107986.2|107961.2|107989|107964|107986.2|107961.2|17
1728478990000|2024-10-09 13:03:10|107985.6|107960.6|107984.3|107959.3|107988.5|107963.5|107984.3|107959.3|31
1728479000000|2024-10-09 13:03:20|107983.7|107958.7|107969.2|107944.2|107984|107959|107969.2|107944.2|16
1728479010000|2024-10-09 13:03:30|107969.3|107944.3|107969.7|107944.7|107970|107945|107969.3|107944.3|6
1728479020000|2024-10-09 13:03:40|107970.4|107945.4|107981.7|107956.7|107981.7|107956.7|107970.4|107945.4|20
1728479030000|2024-10-09 13:03:50|107982.6|107957.6|107977.7|107952.7|107986.6|107961.6|107977.7|107952.7|29
1728479040000|2024-10-09 13:04:00|107969.5|107944.5|107967.1|107942.1|107971.1|107946.1|107963.8|107938.8|24
1728479050000|2024-10-09 13:04:10|107964.1|107939.1|107956.3|107931.3|107965.4|107940.4|107954.9|107929.9|21
1728479060000|2024-10-09 13:04:20|107956.6|107931.6|107956.1|107931.1|107965.6|107940.6|107956.1|107931.1|19
1728479070000|2024-10-09 13:04:30|107955.7|107930.7|107967.6|107942.6|107968.6|107943.6|107955.7|107930.7|25
1728479080000|2024-10-09 13:04:40|107967.8|107942.8|107968.4|107943.4|107973.1|107948.1|107966.4|107941.4|27
1728479090000|2024-10-09 13:04:50|107968.1|107943.1|107965.3|107940.3|107968.1|107943.1|107963.5|107938.5|25
1728479100000|2024-10-09 13:05:00|107965|107940|107965.7|107940.7|107970.3|107945.3|107964.6|107939.6|30
1728479110000|2024-10-09 13:05:10|107965.6|107940.6|107966.6|107941.6|107966.8|107941.8|107965.3|107940.3|25
1728479120000|2024-10-09 13:05:20|107966.2|107941.2|107972.5|107947.5|107972.8|107947.8|107965.9|107940.9|37
1728479130000|2024-10-09 13:05:30|107972.3|107947.3|107964|107939|107972.7|107947.7|107964|107939|28
1728479140000|2024-10-09 13:05:40|107963.7|107938.7|107984.4|107959.4|107987.5|107962.5|107952.3|107927.3|44
1728479150000|2024-10-09 13:05:50|107985.1|107960.1|107987.2|107962.2|107988.1|107963.1|107983.4|107958.4|33
1728479160000|2024-10-09 13:06:00|107987.4|107962.4|107997.1|107972.1|107999.3|107974.3|107987.4|107962.4|38
1728479170000|2024-10-09 13:06:10|107996.9|107971.9|107983.6|107958.6|107996.9|107971.9|107982.7|107957.7|25
1728479180000|2024-10-09 13:06:20|107983.9|107958.9|107984|107959|107984.4|107959.4|107982.3|107957.3|21
1728479190000|2024-10-09 13:06:30|107983.7|107958.7|107985.9|107960.9|107987.8|107962.8|107983.1|107958.1|37
1728479200000|2024-10-09 13:06:40|107985.7|107960.7|107989.2|107964.2|107989.6|107964.6|107985.1|107960.1|24
1728479210000|2024-10-09 13:06:50|107989.3|107964.3|107991.3|107966.3|107995.1|107970.1|107984.2|107959.2|30
1728479220000|2024-10-09 13:07:00|107991|107966|107990.3|107965.3|107991|107966|107987.7|107962.7|16
1728479230000|2024-10-09 13:07:10|107990.8|107965.8|107990.3|107965.3|107990.8|107965.8|107988.6|107963.6|19
1728479240000|2024-10-09 13:07:20|107990.2|107965.2|107998.1|107973.1|108004.3|107979.3|107990.2|107965.2|34
1728479250000|2024-10-09 13:07:30|107996.5|107971.5|107996.5|107971.5|107997.6|107972.6|107990.3|107965.3|26
1728479260000|2024-10-09 13:07:40|107996.3|107971.3|108012.3|107962.3|108015.7|107975|107995.5|107962.3|24
1728479270000|2024-10-09 13:07:50|108012.8|107962.8|108004.1|107979.1|108016.9|107979.1|107997.4|107962.3|29
1728479280000|2024-10-09 13:08:00|108003.7|107978.7|107997.5|107972.5|108003.9|107978.9|107996.9|107971.9|32
1728479290000|2024-10-09 13:08:10|107997.4|107972.4|107998.4|107973.4|108000.4|107975.4|107996.4|107971.4|24
1728479300000|2024-10-09 13:08:20|107999.4|107974.4|108001.9|107976.9|108003.8|107978.8|107997.4|107972.4|27
1728479310000|2024-10-09 13:08:30|108001.8|107976.8|108004.6|107979.6|108005.1|107980.1|108000.2|107975.2|18
1728479320000|2024-10-09 13:08:40|108004.8|107979.8|108021|107996|108023.6|107998.6|108004.8|107979.8|21
1728479330000|2024-10-09 13:08:50|108020.9|107995.9|108022.1|107997.1|108022.7|107997.7|108020.9|107995.9|8
1728479340000|2024-10-09 13:09:00|108022.7|107997.7|108020.1|107995.1|108025|108000|108018.2|107993.2|19
1728479350000|2024-10-09 13:09:10|108019.5|107994.5|108022|107997|108022.1|107997.1|108017.5|107992.5|19
1728479360000|2024-10-09 13:09:20|108022.1|107997.1|108023.1|107998.1|108023.1|107998.1|108022.1|107997.1|9
1728479370000|2024-10-09 13:09:30|108024.4|107999.4|108027.5|108002.5|108033.7|108008.7|108024.4|107999.4|25
1728479380000|2024-10-09 13:09:40|108029.3|108004.3|108042.5|108017.5|108045.1|108020.1|108028.8|108003.8|47
1728479390000|2024-10-09 13:09:50|108043.1|108018.1|108043|108018|108043.8|108018.8|108041.9|108016.9|16
1728479400000|2024-10-09 13:10:00|108043.6|108018.6|108049.4|108024.4|108056.7|108031.7|108043.6|108018.6|38
1728479410000|2024-10-09 13:10:10|108049.1|108024.1|108050.4|108025.4|108050.4|108025.4|108048.2|108023.2|32
1728479420000|2024-10-09 13:10:20|108050.8|108025.8|108050.2|108025.2|108053.7|108028.7|108049.7|108024.7|16
1728479430000|2024-10-09 13:10:30|108049.8|108024.8|108056.6|108006.6|108063.6|108026.3|108049.6|108005.7|29
1728479440000|2024-10-09 13:10:40|108055.6|108005.6|108084.5|108034.5|108084.6|108034.6|108055.6|108005.6|31
1728479450000|2024-10-09 13:10:50|108084.4|108034.4|108085.9|108035.9|108087.7|108037.7|108083.6|108033.6|17
1728479460000|2024-10-09 13:11:00|108085.8|108035.8|108090.1|108040.1|108099.7|108049.7|108085.5|108035.5|30
1728479470000|2024-10-09 13:11:10|108090.6|108040.6|108088.1|108038.1|108090.6|108040.6|108086.1|108036.1|21
1728479480000|2024-10-09 13:11:20|108088|108038|108094.2|108044.2|108094.2|108044.2|108088|108038|18
1728479490000|2024-10-09 13:11:30|108095.6|108045.6|108106.7|108056.7|108107.4|108057.4|108095.6|108045.6|31
1728479500000|2024-10-09 13:11:40|108107.2|108057.2|108105.2|108055.2|108108.7|108058.7|108105.1|108055.1|28
1728479510000|2024-10-09 13:11:50|108106.2|108056.2|108105.1|108055.1|108110.1|108060.1|108104.8|108054.8|32
1728479520000|2024-10-09 13:12:00|108104.2|108054.2|108122|108072|108122|108072|108103.1|108053.1|37
1728479530000|2024-10-09 13:12:10|108121.3|108071.3|108120.7|108070.7|108122.9|108072.9|108120.7|108070.7|18
1728479540000|2024-10-09 13:12:20|108120.9|108070.9|108121.4|108071.4|108121.4|108071.4|108118.4|108068.4|19
1728479550000|2024-10-09 13:12:30|108121.3|108071.3|108125.4|108075.4|108125.4|108075.4|108120.6|108070.6|12
1728479560000|2024-10-09 13:12:40|108126.8|108076.8|108124.8|108074.8|108126.8|108076.8|108124.4|108074.4|14
1728479570000|2024-10-09 13:12:50|108124.6|108074.6|108126.7|108076.7|108126.7|108076.7|108122.1|108072.1|24
1728479580000|2024-10-09 13:13:00|108126.1|108076.1|108125.8|108075.8|108128|108078|108124.6|108074.6|25
1728479590000|2024-10-09 13:13:10|108126|108076|108126.6|108076.6|108127.3|108077.3|108124|108074|30
1728479600000|2024-10-09 13:13:20|108126.7|108076.7|108123.8|108073.8|108127.7|108077.7|108123.8|108073.8|19
1728479610000|2024-10-09 13:13:30|108123.6|108073.6|108124.9|108074.9|108127.1|108077.1|108123.6|108073.6|18
1728479620000|2024-10-09 13:13:40|108124.6|108074.6|108141.5|108091.5|108143.3|108106.9|108124.6|108074.6|22
1728479630000|2024-10-09 13:13:50|108142.5|108092.5|108142.7|108092.7|108143.9|108093.9|108142.5|108092.5|13
1728479640000|2024-10-09 13:14:00|108142.9|108092.9|108139.8|108089.8|108144.2|108094.2|108136.2|108086.2|22
1728479650000|2024-10-09 13:14:10|108140.1|108090.1|108142.8|108092.8|108143.4|108093.4|108140.1|108090.1|16
1728479660000|2024-10-09 13:14:20|108142.7|108092.7|108162|108112|108162|108112|108142.6|108092.6|18
1728479670000|2024-10-09 13:14:30|108162.1|108112.1|108162.8|108112.8|108163.1|108113.1|108157.9|108107.9|25
1728479680000|2024-10-09 13:14:40|108162.4|108112.4|108162|108112|108162.4|108112.4|108161.9|108111.9|4
1728479690000|2024-10-09 13:14:50|108156.7|108106.7|108155.5|108105.5|108156.7|108106.7|108153.7|108103.7|23
1728479700000|2024-10-09 13:15:00|108155.8|108105.8|108139.1|108114.1|108156|108114.1|108137.8|108101.3|26
1728479710000|2024-10-09 13:15:10|108139|108114|108131.4|108106.4|108139|108114|108130.2|108105.2|38
1728479720000|2024-10-09 13:15:20|108132.5|108107.5|108137.5|108112.5|108141|108116|108132.5|108107.5|32
1728479730000|2024-10-09 13:15:30|108138.5|108113.5|108143.7|108118.7|108149.5|108124.5|108138.5|108113.5|31
1728479740000|2024-10-09 13:15:40|108143|108118|108135|108110|108144.4|108119.4|108135|108110|22
1728479750000|2024-10-09 13:15:50|108134.9|108109.9|108142.2|108117.2|108144.8|108119.8|108134.5|108109.5|28
1728479760000|2024-10-09 13:16:00|108142|108117|108143.8|108118.8|108144.6|108119.6|108142|108117|17
1728479770000|2024-10-09 13:16:10|108140|108115|108144|108119|108144.6|108119.6|108138.4|108113.4|30
1728479780000|2024-10-09 13:16:20|108144.5|108119.5|108145.6|108120.6|108151|108126|108144.5|108119.5|28
1728479790000|2024-10-09 13:16:30|108145.5|108120.5|108154.5|108129.5|108154.5|108129.5|108145.4|108120.4|43
1728479800000|2024-10-09 13:16:40|108154.6|108129.6|108156|108131|108156.8|108131.8|108154.6|108129.6|37
1728479810000|2024-10-09 13:16:50|108156.2|108131.2|108162.3|108137.3|108162.7|108137.7|108155.9|108130.9|34
1728479820000|2024-10-09 13:17:00|108162.1|108137.1|108138.4|108113.4|108162.1|108137.1|108138.1|108113.1|25
1728479830000|2024-10-09 13:17:10|108139.2|108114.2|108127.9|108102.9|108139.6|108114.6|108127.4|108102.4|37
1728479840000|2024-10-09 13:17:20|108127.6|108102.6|108131.2|108106.2|108135.9|108110.9|108125.2|108100.2|38
1728479850000|2024-10-09 13:17:30|108130.8|108105.8|108133.4|108108.4|108136.1|108111.1|108130.8|108105.8|37
1728479860000|2024-10-09 13:17:40|108133.7|108108.7|108141.9|108116.9|108143.2|108118.2|108133.7|108108.7|43
1728479870000|2024-10-09 13:17:50|108142.5|108117.5|108149.7|108124.7|108154.2|108129.2|108139.6|108114.6|49
1728479880000|2024-10-09 13:18:00|108149.2|108124.2|108156.8|108131.8|108170.4|108145.4|108149.2|108124.2|43
1728479890000|2024-10-09 13:18:10|108157|108132|108172|108147|108172.1|108147.1|108157|108132|40
1728479900000|2024-10-09 13:18:20|108173.1|108148.1|108173.5|108148.5|108178.6|108153.6|108170.9|108145.9|27
1728479910000|2024-10-09 13:18:30|108174|108149|108183.5|108158.5|108185.3|108160.3|108174|108149|24
1728479920000|2024-10-09 13:18:40|108182.2|108157.2|108146.9|108121.9|108182.2|108157.2|108144.3|108119.3|42
1728479930000|2024-10-09 13:18:50|108143.3|108118.3|108126.1|108101.1|108143.3|108118.3|108125.4|108100.4|39
1728479940000|2024-10-09 13:19:00|108125.9|108100.9|108118.7|108093.7|108127.3|108102.3|108117.8|108092.8|31
1728479950000|2024-10-09 13:19:10|108117.9|108092.9|108119|108094|108121.4|108096.4|108114.3|108089.3|38
1728479960000|2024-10-09 13:19:20|108118.6|108093.6|108118.2|108093.2|108118.7|108093.7|108114.4|108089.4|25
1728479970000|2024-10-09 13:19:30|108118.3|108093.3|108124.7|108099.7|108124.8|108099.8|108113.8|108088.8|37
1728479980000|2024-10-09 13:19:40|108124.9|108099.9|108120.5|108095.5|108124.9|108099.9|108119.4|108094.4|29
1728479990000|2024-10-09 13:19:50|108120.6|108095.6|108122.8|108097.8|108126.7|108101.7|108119.3|108094.3|31
1728480000000|2024-10-09 13:20:00|108123.3|108098.3|108120.1|108095.1|108123.3|108098.3|108119.5|108094.5|33
1728480010000|2024-10-09 13:20:10|108120.2|108095.2|108120.9|108095.9|108121.1|108096.1|108107.7|108082.7|30
1728480020000|2024-10-09 13:20:20|108118.6|108093.6|108146.8|108121.8|108146.8|108121.8|108117.5|108092.5|40
1728480030000|2024-10-09 13:20:30|108145.8|108120.8|108143.4|108118.4|108146.8|108121.8|108142.6|108117.6|27
1728480040000|2024-10-09 13:20:40|108143.2|108118.2|108144.3|108119.3|108155.3|108130.3|108142.4|108117.4|31
1728480050000|2024-10-09 13:20:50|108144.1|108119.1|108147|108122|108148.3|108123.3|108144.1|108119.1|29
1728480060000|2024-10-09 13:21:00|108146.6|108121.6|108141.6|108116.6|108149.4|108124.4|108135.6|108110.6|29
1728480070000|2024-10-09 13:21:10|108141.9|108116.9|108139|108114|108144.7|108119.7|108139|108114|30
1728480080000|2024-10-09 13:21:20|108138.8|108113.8|108141|108116|108142.6|108117.6|108138.4|108113.4|23
1728480090000|2024-10-09 13:21:30|108140.9|108115.9|108126.4|108101.4|108141|108116|108126.4|108101.4|25
1728480100000|2024-10-09 13:21:40|108126.2|108101.2|108109.8|108084.8|108126.2|108101.2|108109.4|108084.4|20
1728480110000|2024-10-09 13:21:50|108109.1|108084.1|108070.8|108045.8|108109.1|108084.1|108066.2|108041.2|39
1728480120000|2024-10-09 13:22:00|108070.7|108045.7|108079.6|108054.6|108081.8|108056.8|108070.7|108045.7|57
1728480130000|2024-10-09 13:22:10|108081.1|108056.1|108097.1|108072.1|108097.1|108072.1|108080.7|108055.7|47
1728480140000|2024-10-09 13:22:20|108098.1|108073.1|108091.1|108066.1|108099.4|108074.4|108090.4|108065.4|36
1728480150000|2024-10-09 13:22:30|108091.4|108066.4|108094.1|108069.1|108094.1|108069.1|108088.8|108063.8|29
1728480160000|2024-10-09 13:22:40|108093.5|108068.5|108076|108051|108093.8|108068.8|108076|108051|25
1728480170000|2024-10-09 13:22:50|108075.7|108050.7|108078.5|108053.5|108078.5|108053.5|108075.3|108050.3|27
1728480180000|2024-10-09 13:23:00|108077.9|108052.9|108080.5|108055.5|108084.1|108059.1|108077.6|108052.6|22
1728480190000|2024-10-09 13:23:10|108080.6|108055.6|108078.5|108053.5|108080.6|108055.6|108076.3|108051.3|28
1728480200000|2024-10-09 13:23:20|108078.8|108053.8|108076.4|108051.4|108080.4|108055.4|108075.7|108050.7|24
1728480210000|2024-10-09 13:23:30|108077.1|108052.1|108076.3|108051.3|108079.2|108054.2|108075.1|108050.1|21
1728480220000|2024-10-09 13:23:40|108076.1|108051.1|108082.4|108057.4|108085.2|108060.2|108076.1|108051.1|29
1728480230000|2024-10-09 13:23:50|108082.8|108057.8|108076.4|108051.4|108082.8|108057.8|108076|108051|22
1728480240000|2024-10-09 13:24:00|108076.5|108051.5|108077.2|108052.2|108078.7|108053.7|108074.3|108049.3|24
1728480250000|2024-10-09 13:24:10|108077.1|108052.1|108085.5|108060.5|108087.4|108062.4|108074.9|108049.9|30
1728480260000|2024-10-09 13:24:20|108084.9|108059.9|108079.8|108054.8|108086.2|108061.2|108076.4|108051.4|36
1728480270000|2024-10-09 13:24:30|108079.7|108054.7|108078.8|108053.8|108083.9|108058.9|108078|108053|23
1728480280000|2024-10-09 13:24:40|108078.1|108053.1|108086.7|108061.7|108086.7|108061.7|108076.4|108051.4|24
1728480290000|2024-10-09 13:24:50|108086.3|108061.3|108083.3|108058.3|108095.7|108070.7|108083.3|108058.3|40
1728480300000|2024-10-09 13:25:00|108080.4|108055.4|108086.8|108061.8|108087.9|108062.9|108077.4|108052.4|34
1728480310000|2024-10-09 13:25:10|108086.7|108061.7|108089.5|108064.5|108089.5|108064.5|108086.4|108061.4|15
1728480320000|2024-10-09 13:25:20|108089.6|108064.6|108089.8|108064.8|108091.2|108066.2|108087.4|108062.4|27
1728480330000|2024-10-09 13:25:30|108089.6|108064.6|108091.7|108066.7|108091.7|108066.7|108089.6|108064.6|12
1728480340000|2024-10-09 13:25:40|108091.6|108066.6|108104.2|108079.2|108106.5|108081.5|108090.6|108065.6|35
1728480350000|2024-10-09 13:25:50|108104.5|108079.5|108099.3|108074.3|108107|108082|108099.3|108074.3|16
1728480360000|2024-10-09 13:26:00|108099.9|108074.9|108101.7|108076.7|108104.3|108079.3|108099.9|108074.9|19
1728480370000|2024-10-09 13:26:10|108101.6|108076.6|108094.8|108069.8|108102.2|108077.2|108094.8|108069.8|21
1728480380000|2024-10-09 13:26:20|108095.4|108070.4|108090.4|108065.4|108096.8|108071.8|108090|108065|39
1728480390000|2024-10-09 13:26:30|108090|108065|108092|108067|108092|108067|108087.4|108062.4|28
1728480400000|2024-10-09 13:26:40|108092.2|108067.2|108086|108061|108092.2|108067.2|108086|108061|23
1728480410000|2024-10-09 13:26:50|108086.8|108061.8|108091.2|108066.2|108094|108069|108086.4|108061.4|28
1728480420000|2024-10-09 13:27:00|108091.1|108066.1|108091.4|108066.4|108091.7|108066.7|108088.9|108063.9|19
1728480430000|2024-10-09 13:27:10|108091.8|108066.8|108084.2|108059.2|108093.4|108068.4|108082.7|108057.7|34
1728480440000|2024-10-09 13:27:20|108083.9|108058.9|108084.3|108059.3|108086.6|108061.6|108083|108058|22
1728480450000|2024-10-09 13:27:30|108084|108059|108087.3|108062.3|108091.7|108066.7|108083.9|108058.9|25
1728480460000|2024-10-09 13:27:40|108086.8|108061.8|108086.4|108061.4|108093.3|108068.3|108086|108061|41
1728480470000|2024-10-09 13:27:50|108085.9|108060.9|108086|108061|108086.9|108061.9|108085.6|108060.6|18
1728480480000|2024-10-09 13:28:00|108086.6|108061.6|108094.8|108069.8|108104.6|108079.6|108084.1|108059.1|33
1728480490000|2024-10-09 13:28:10|108094.4|108069.4|108103.3|108078.3|108103.5|108078.5|108094.4|108069.4|27
1728480500000|2024-10-09 13:28:20|108103.4|108078.4|108097.8|108072.8|108103.8|108078.8|108096.7|108071.7|33
1728480510000|2024-10-09 13:28:30|108098|108073|108098.3|108073.3|108099.5|108074.5|108098|108073|15
1728480520000|2024-10-09 13:28:40|108098.4|108073.4|108099.8|108074.8|108099.8|108074.8|108096.5|108071.5|18
1728480530000|2024-10-09 13:28:50|108100|108075|108112|108087|108112|108087|108100|108075|27
1728480540000|2024-10-09 13:29:00|108112.4|108087.4|108110.9|108085.9|108114.9|108089.9|108110.6|108085.6|27
1728480550000|2024-10-09 13:29:10|108110.6|108085.6|108109.8|108084.8|108110.6|108085.6|108109.3|108084.3|8
1728480560000|2024-10-09 13:29:20|108110.3|108085.3|108112.4|108087.4|108113.1|108088.1|108110.3|108085.3|15
1728480570000|2024-10-09 13:29:30|108111.7|108086.7|108112|108087|108112|108087|108111.2|108086.2|5
1728480580000|2024-10-09 13:29:40|108112.4|108087.4|108123.1|108098.1|108128.7|108103.7|108112.4|108087.4|51
1728480590000|2024-10-09 13:29:50|108122.9|108097.9|108119.6|108094.6|108122.9|108097.9|108117.8|108092.8|28
1728480600000|2024-10-09 13:30:00|108119.5|108094.5|108156.9|108131.9|108160.8|108135.8|108119.3|108094.3|36
1728480610000|2024-10-09 13:30:10|108155.2|108130.2|108126.6|108101.6|108158|108133|108126.2|108101.2|42
1728480620000|2024-10-09 13:30:20|108125.9|108100.9|108148.4|108123.4|108148.4|108123.4|108125.8|108100.8|50
1728480630000|2024-10-09 13:30:30|108147.7|108122.7|108146|108121|108154.7|108129.7|108144.9|108119.9|33
1728480640000|2024-10-09 13:30:40|108146.4|108121.4|108143.4|108118.4|108147.5|108122.5|108143.4|108118.4|26
1728480650000|2024-10-09 13:30:50|108143.1|108118.1|108148.5|108123.5|108150.2|108125.2|108135.6|108110.6|33
1728480660000|2024-10-09 13:31:00|108148.9|108123.9|108133.5|108108.5|108153.5|108128.5|108132.5|108107.5|46
1728480670000|2024-10-09 13:31:10|108133.4|108108.4|108156.7|108131.7|108156.9|108131.9|108133.4|108108.4|40
1728480680000|2024-10-09 13:31:20|108157.2|108132.2|108148.4|108123.4|108157.7|108132.7|108148.4|108123.4|38
1728480690000|2024-10-09 13:31:30|108148.3|108123.3|108148.3|108123.3|108154.5|108129.5|108147.4|108122.4|34
1728480700000|2024-10-09 13:31:40|108147.4|108122.4|108137.7|108112.7|108147.4|108122.4|108137.6|108112.6|30
1728480710000|2024-10-09 13:31:50|108138.2|108113.2|108103.3|108078.3|108138.2|108113.2|108102.8|108077.8|46
1728480720000|2024-10-09 13:32:00|108103.4|108078.4|108093.7|108068.7|108105.1|108080.1|108093.7|108068.7|32
1728480730000|2024-10-09 13:32:10|108093.4|108068.4|108080.5|108055.5|108093.4|108068.4|108074.6|108049.6|44
1728480740000|2024-10-09 13:32:20|108080.6|108055.6|108077|108052|108082.9|108057.9|108076.5|108051.5|25
1728480750000|2024-10-09 13:32:30|108076.5|108051.5|108072.9|108047.9|108077.6|108052.6|108068.4|108043.4|38
1728480760000|2024-10-09 13:32:40|108073.4|108048.4|108070.2|108045.2|108078|108053|108070.2|108045.2|28
1728480770000|2024-10-09 13:32:50|108070.5|108045.5|108065.7|108040.7|108073.6|108048.6|108065.7|108040.7|31
1728480780000|2024-10-09 13:33:00|108066.6|108041.6|108075.5|108050.5|108076|108051|108065.8|108040.8|31
1728480790000|2024-10-09 13:33:10|108075|108050|108060.6|108035.6|108075|108050|108058.8|108033.8|19
1728480800000|2024-10-09 13:33:20|108060.5|108035.5|108062.1|108037.1|108062.4|108037.4|108059.5|108034.5|32
1728480810000|2024-10-09 13:33:30|108062|108037|108065.1|108040.1|108065.4|108040.4|108061.3|108036.3|31
1728480820000|2024-10-09 13:33:40|108068|108043|108077.1|108052.1|108079.1|108054.1|108067.9|108042.9|40
1728480830000|2024-10-09 13:33:50|108077.5|108052.5|108076|108051|108083.4|108058.4|108075.6|108050.6|38
1728480840000|2024-10-09 13:34:00|108075.5|108050.5|108062.2|108037.2|108075.5|108050.5|108062.1|108037.1|40
1728480850000|2024-10-09 13:34:10|108062|108037|108058.7|108033.7|108062|108037|108045.2|108020.2|34
1728480860000|2024-10-09 13:34:20|108058.8|108033.8|108084|108059|108087.9|108062.9|108058.8|108033.8|44
1728480870000|2024-10-09 13:34:30|108084.3|108059.3|108084|108059|108085.3|108060.3|108077.8|108052.8|44
1728480880000|2024-10-09 13:34:40|108083.5|108058.5|108078.5|108053.5|108086.5|108061.5|108078.5|108053.5|32
1728480890000|2024-10-09 13:34:50|108078.8|108053.8|108074.8|108049.8|108080.6|108055.6|108073.7|108048.7|37
1728480900000|2024-10-09 13:35:00|108075|108050|108085.3|108060.3|108088.1|108063.1|108074.2|108049.2|43
1728480910000|2024-10-09 13:35:10|108085.6|108060.6|108091.4|108066.4|108091.7|108066.7|108085.5|108060.5|32
1728480920000|2024-10-09 13:35:20|108091.5|108066.5|108094|108069|108094.6|108069.6|108090.7|108065.7|15
1728480930000|2024-10-09 13:35:30|108094.1|108069.1|108095.4|108070.4|108098.6|108073.6|108093.6|108068.6|33
1728480940000|2024-10-09 13:35:40|108094.7|108069.7|108088.9|108063.9|108096.3|108071.3|108088.9|108063.9|28
1728480950000|2024-10-09 13:35:50|108089.3|108064.3|108083.9|108058.9|108089.3|108064.3|108083.7|108058.7|27
1728480960000|2024-10-09 13:36:00|108084.8|108059.8|108085.2|108060.2|108087.7|108062.7|108084.8|108059.8|23
1728480970000|2024-10-09 13:36:10|108085.4|108060.4|108090.7|108065.7|108091.1|108066.1|108085.4|108060.4|20
1728480980000|2024-10-09 13:36:20|108089.4|108064.4|108078.5|108053.5|108089.4|108064.4|108078.5|108053.5|35
1728480990000|2024-10-09 13:36:30|108078.1|108053.1|108084.8|108059.8|108086.6|108061.6|108078.1|108053.1|37
1728481000000|2024-10-09 13:36:40|108084.9|108059.9|108076.9|108051.9|108084.9|108059.9|108075.7|108050.7|20
1728481010000|2024-10-09 13:36:50|108076.8|108051.8|108083.5|108058.5|108083.8|108058.8|108076.2|108051.2|31
1728481020000|2024-10-09 13:37:00|108084.1|108059.1|108077.5|108052.5|108084.1|108059.1|108075|108050|28
1728481030000|2024-10-09 13:37:10|108077.9|108052.9|108081.3|108056.3|108082.5|108057.5|108076.2|108051.2|28
1728481040000|2024-10-09 13:37:20|108081.5|108056.5|108081.6|108056.6|108084.5|108059.5|108072.4|108047.4|40
1728481050000|2024-10-09 13:37:30|108080.3|108055.3|108091.2|108066.2|108091.2|108066.2|108078.3|108053.3|29
1728481060000|2024-10-09 13:37:40|108090.6|108065.6|108090.6|108065.6|108091.3|108066.3|108089.7|108064.7|20
1728481070000|2024-10-09 13:37:50|108090.5|108065.5|108084.6|108059.6|108090.5|108065.5|108084.6|108059.6|18
1728481080000|2024-10-09 13:38:00|108085.3|108060.3|108116.8|108091.8|108116.8|108091.8|108076.2|108051.2|47
1728481090000|2024-10-09 13:38:10|108117|108092|108106.3|108081.3|108118|108093|108106|108081|21
1728481100000|2024-10-09 13:38:20|108107|108082|108106.1|108081.1|108107.7|108082.7|108105.8|108080.8|11
1728481110000|2024-10-09 13:38:30|108104.9|108079.9|108097.6|108072.6|108105.8|108080.8|108091.3|108066.3|23
1728481120000|2024-10-09 13:38:40|108098.8|108073.8|108096.2|108071.2|108102|108077|108096|108071|33
1728481130000|2024-10-09 13:38:50|108096.3|108071.3|108093.7|108068.7|108100.7|108075.7|108093.7|108068.7|36
1728481140000|2024-10-09 13:39:00|108094.5|108069.5|108091.1|108066.1|108098.9|108073.9|108089.8|108064.8|36
1728481150000|2024-10-09 13:39:10|108091.2|108066.2|108091.3|108066.3|108100.1|108075.1|108091.2|108066.2|26
1728481160000|2024-10-09 13:39:20|108091|108066|108067.9|108042.9|108091|108066|108067.7|108042.7|42
1728481170000|2024-10-09 13:39:30|108067.7|108042.7|108071.3|108046.3|108074.8|108049.8|108067.7|108042.7|41
1728481180000|2024-10-09 13:39:40|108071.5|108046.5|108058.7|108033.7|108071.8|108046.8|108056.4|108031.4|44
1728481190000|2024-10-09 13:39:50|108058.8|108033.8|108057.3|108032.3|108059.5|108034.5|108047.9|108022.9|55
1728481200000|2024-10-09 13:40:00|108060.4|108035.4|108064.3|108039.3|108074.2|108049.2|108060.4|108035.4|46
1728481210000|2024-10-09 13:40:10|108064.1|108039.1|108066.5|108041.5|108070.3|108045.3|108062.5|108037.5|36
1728481220000|2024-10-09 13:40:20|108064.1|108039.1|108053.6|108028.6|108064.1|108039.1|108049.6|108024.6|42
1728481230000|2024-10-09 13:40:30|108052.1|108027.1|108047.9|108022.9|108052.6|108027.6|108044.8|108019.8|43
1728481240000|2024-10-09 13:40:40|108049.8|108024.8|108043.7|108018.7|108050.4|108025.4|108043.7|108018.7|33
1728481250000|2024-10-09 13:40:50|108043.5|108018.5|108043.4|108018.4|108043.8|108018.8|108042.9|108017.9|16
1728481260000|2024-10-09 13:41:00|108043.3|108018.3|108043.6|108018.6|108043.6|108018.6|108040.1|108015.1|20
1728481270000|2024-10-09 13:41:10|108043.5|108018.5|108042.2|108017.2|108045.4|108020.4|108040.1|108015.1|33
1728481280000|2024-10-09 13:41:20|108042.8|108017.8|108041.1|108016.1|108043.5|108018.5|108039|108014|23
1728481290000|2024-10-09 13:41:30|108041.6|108016.6|108041.8|108016.8|108041.8|108016.8|108039.7|108014.7|18
1728481300000|2024-10-09 13:41:40|108042.3|108017.3|108052.1|108027.1|108052.3|108027.3|108042.3|108017.3|16
1728481310000|2024-10-09 13:41:50|108052.7|108027.7|108070.4|108045.4|108070.7|108045.7|108052.7|108027.7|26
1728481320000|2024-10-09 13:42:00|108069.9|108044.9|108063.5|108038.5|108069.9|108044.9|108063.5|108038.5|21
1728481330000|2024-10-09 13:42:10|108062.5|108037.5|108048.5|108023.5|108062.7|108037.7|108047.6|108022.6|36
1728481340000|2024-10-09 13:42:20|108048.6|108023.6|108046|108021|108048.6|108023.6|108044.3|108019.3|26
1728481350000|2024-10-09 13:42:30|108045.9|108020.9|108059|108034|108059.6|108034.6|108045.9|108020.9|26
1728481360000|2024-10-09 13:42:40|108058.5|108033.5|108062.4|108037.4|108062.4|108037.4|108057.8|108032.8|25
1728481370000|2024-10-09 13:42:50|108061.8|108036.8|108063.4|108038.4|108064.4|108039.4|108061.8|108036.8|12
1728481380000|2024-10-09 13:43:00|108062.7|108037.7|108088.2|108063.2|108093.9|108068.9|108061.7|108036.7|37
1728481390000|2024-10-09 13:43:10|108088.1|108063.1|108076.5|108051.5|108088.1|108063.1|108076.2|108051.2|35
1728481400000|2024-10-09 13:43:20|108076.9|108051.9|108077.1|108052.1|108080.7|108055.7|108076.7|108051.7|22
1728481410000|2024-10-09 13:43:30|108077.2|108052.2|108071.1|108046.1|108078.4|108053.4|108067.6|108042.6|36
1728481420000|2024-10-09 13:43:40|108071|108046|108068.4|108043.4|108074.2|108049.2|108061.5|108036.5|40
1728481430000|2024-10-09 13:43:50|108067|108042|108058.1|108033.1|108068.6|108043.6|108054.3|108029.3|39
1728481440000|2024-10-09 13:44:00|108058.4|108033.4|108038.8|108013.8|108059.5|108034.5|108038.8|108013.8|39
1728481450000|2024-10-09 13:44:10|108041.1|108016.1|108035.6|108010.6|108041.4|108016.4|108028.6|108003.6|37
1728481460000|2024-10-09 13:44:20|108035.8|108010.8|108037.2|108012.2|108038.6|108013.6|108033.3|108008.3|17
1728481470000|2024-10-09 13:44:30|108036.6|108011.6|108024|107999|108036.6|108011.6|108024|107999|22
1728481480000|2024-10-09 13:44:40|108023.8|107998.8|108013.8|107988.8|108023.8|107998.8|108011.5|107986.5|23
1728481490000|2024-10-09 13:44:50|108013.7|107988.7|107994.2|107969.2|108013.7|107988.7|107991|107966|40
1728481500000|2024-10-09 13:45:00|107993.7|107968.7|107984.7|107959.7|107993.7|107968.7|107978.9|107953.9|34
1728481510000|2024-10-09 13:45:10|107984.4|107959.4|107972.2|107947.2|107984.4|107959.4|107972.2|107947.2|20
1728481520000|2024-10-09 13:45:20|107972.7|107947.7|107959.7|107934.7|107974.3|107949.3|107945.9|107920.9|41
1728481530000|2024-10-09 13:45:30|107958.5|107933.5|107971.8|107946.8|107977.5|107952.5|107958.5|107933.5|47
1728481540000|2024-10-09 13:45:40|107971.6|107946.6|107993.5|107968.5|107993.7|107968.7|107971|107946|43
1728481550000|2024-10-09 13:45:50|107993.2|107968.2|107986.2|107961.2|107993.2|107968.2|107985.9|107960.9|33
1728481560000|2024-10-09 13:46:00|107985.9|107960.9|107980.8|107955.8|107986.3|107961.3|107976.2|107951.2|40
1728481570000|2024-10-09 13:46:10|107981.3|107956.3|107983.2|107958.2|107983.2|107958.2|107976.7|107951.7|17
1728481580000|2024-10-09 13:46:20|107982.6|107957.6|107982.3|107957.3|107982.9|107957.9|107981.6|107956.6|13
1728481590000|2024-10-09 13:46:30|107982.2|107957.2|107995.2|107970.2|107995.5|107970.5|107982.2|107957.2|24
1728481600000|2024-10-09 13:46:40|107995.1|107970.1|107987.7|107962.7|107996.2|107971.2|107987.4|107962.4|18
1728481610000|2024-10-09 13:46:50|107988|107963|107976.2|107951.2|107989.1|107964.1|107972.9|107947.9|26
1728481620000|2024-10-09 13:47:00|107975.3|107950.3|107969|107944|107976.2|107951.2|107965.9|107940.9|36
1728481630000|2024-10-09 13:47:10|107970.2|107945.2|107988.4|107963.4|107992.1|107967.1|107969|107944|34
1728481640000|2024-10-09 13:47:20|107989.3|107964.3|107989.1|107964.1|107989.4|107964.4|107981.3|107956.3|32
1728481650000|2024-10-09 13:47:30|107989.2|107964.2|107982.7|107957.7|107989.4|107964.4|107980.6|107955.6|33
1728481660000|2024-10-09 13:47:40|107982.4|107957.4|107981.1|107956.1|107983|107958|107974.9|107949.9|37
1728481670000|2024-10-09 13:47:50|107981.7|107956.7|107981.1|107956.1|107984.1|107959.1|107980.3|107955.3|23
1728481680000|2024-10-09 13:48:00|107980.9|107955.9|107982.3|107957.3|107987.2|107962.2|107980.5|107955.5|30
1728481690000|2024-10-09 13:48:10|107982.6|107957.6|107988.5|107963.5|107989.2|107964.2|107982.6|107957.6|23
1728481700000|2024-10-09 13:48:20|107989.1|107964.1|107995.8|107970.8|107996.1|107971.1|107989.1|107964.1|20
1728481710000|2024-10-09 13:48:30|107996.3|107971.3|108002.6|107977.6|108005.7|107980.7|107996.3|107971.3|21
1728481720000|2024-10-09 13:48:40|108004.4|107979.4|108020.7|107995.7|108024.7|107999.7|108004.4|107979.4|35
1728481730000|2024-10-09 13:48:50|108020.3|107995.3|108020.7|107995.7|108020.9|107995.9|108019.2|107994.2|15
1728481740000|2024-10-09 13:49:00|108020.6|107995.6|108011|107986|108024.5|107999.5|108011|107986|22
1728481750000|2024-10-09 13:49:10|108011.6|107986.6|108019|107994|108019|107994|108010.7|107985.7|30
1728481760000|2024-10-09 13:49:20|108019.5|107994.5|108014.6|107989.6|108019.5|107994.5|108013.5|107988.5|28
1728481770000|2024-10-09 13:49:30|108013.6|107988.6|108008|107983|108013.6|107988.6|108007.1|107982.1|30
1728481780000|2024-10-09 13:49:40|108007.8|107982.8|108010.6|107985.6|108013.1|107988.1|107999.7|107974.7|34
1728481790000|2024-10-09 13:49:50|108009.9|107984.9|108002.1|107977.1|108011.1|107986.1|107998.8|107973.8|44
1728481800000|2024-10-09 13:50:00|108002.4|107977.4|107994.4|107969.4|108003.6|107978.6|107994.4|107969.4|33
1728481810000|2024-10-09 13:50:10|107993.5|107968.5|107991|107966|107993.5|107968.5|107989.3|107964.3|31
1728481820000|2024-10-09 13:50:20|107990.7|107965.7|107996.6|107971.6|107996.6|107971.6|107988.9|107963.9|23
1728481830000|2024-10-09 13:50:30|107996.8|107971.8|107993.1|107968.1|107996.8|107971.8|107988.6|107963.6|33
1728481840000|2024-10-09 13:50:40|107994.1|107969.1|107997.9|107972.9|108003.1|107978.1|107993.9|107968.9|31
1728481850000|2024-10-09 13:50:50|107998.3|107973.3|108018.9|107993.9|108022.5|107997.5|107998.3|107973.3|45
1728481860000|2024-10-09 13:51:00|108019.3|107994.3|108023.1|107998.1|108025.2|108000.2|108018.9|107993.9|40
1728481870000|2024-10-09 13:51:10|108021.2|107996.2|108014.5|107989.5|108021.8|107996.8|108013.7|107988.7|33
1728481880000|2024-10-09 13:51:20|108015.1|107990.1|108016|107991|108027.1|108002.1|108015.1|107990.1|31
1728481890000|2024-10-09 13:51:30|108016.3|107991.3|108010|107985|108017.2|107992.2|108002.7|107977.7|35
1728481900000|2024-10-09 13:51:40|108010.1|107985.1|108009.4|107984.4|108011.3|107986.3|108008.7|107983.7|26
1728481910000|2024-10-09 13:51:50|108009.6|107984.6|108000.2|107975.2|108010.1|107985.1|107999.3|107974.3|46
1728481920000|2024-10-09 13:52:00|107999.7|107974.7|107999.1|107974.1|108001|107976|107997.2|107972.2|32
1728481930000|2024-10-09 13:52:10|107999|107974|108001.9|107976.9|108003.8|107978.8|107998.6|107973.6|38
1728481940000|2024-10-09 13:52:20|108001.3|107976.3|107981.1|107956.1|108001.3|107976.3|107980.4|107955.4|28
1728481950000|2024-10-09 13:52:30|107981.4|107956.4|107979.1|107954.1|107981.4|107956.4|107973.6|107948.6|28
1728481960000|2024-10-09 13:52:40|107982.9|107957.9|107970.4|107945.4|107982.9|107957.9|107970.4|107945.4|31
1728481970000|2024-10-09 13:52:50|107970.5|107945.5|107974.4|107949.4|107974.4|107949.4|107968.9|107943.9|30
1728481980000|2024-10-09 13:53:00|107975|107950|107987.1|107962.1|107987.6|107962.6|107972.5|107947.5|40
1728481990000|2024-10-09 13:53:10|107983.4|107958.4|107974.6|107949.6|107983.4|107958.4|107974.6|107949.6|45
1728482000000|2024-10-09 13:53:20|107974.9|107949.9|107990|107965|107990|107965|107974.9|107949.9|37
1728482010000|2024-10-09 13:53:30|107990.4|107965.4|107991.6|107966.6|107993.3|107968.3|107990.4|107965.4|20
1728482020000|2024-10-09 13:53:40|107991.5|107966.5|107980.8|107955.8|107991.5|107966.5|107980.5|107955.5|25
1728482030000|2024-10-09 13:53:50|107978.8|107953.8|107993.6|107968.6|107993.6|107968.6|107975.2|107950.2|38
1728482040000|2024-10-09 13:54:00|107994|107969|107982.6|107957.6|107996.7|107971.7|107982.6|107957.6|49
1728482050000|2024-10-09 13:54:10|107982.8|107957.8|107982.8|107957.8|107984.9|107959.9|107980.7|107955.7|36
1728482060000|2024-10-09 13:54:20|107982.7|107957.7|107988.1|107963.1|107989.1|107964.1|107982.7|107957.7|22
1728482070000|2024-10-09 13:54:30|107988.7|107963.7|107989.8|107964.8|107995.5|107970.5|107980.9|107955.9|33
1728482080000|2024-10-09 13:54:40|107990.8|107965.8|107984.7|107959.7|107991.7|107966.7|107983.1|107958.1|31
1728482090000|2024-10-09 13:54:50|107985|107960|107977.1|107952.1|107985|107960|107975.9|107950.9|31
1728482100000|2024-10-09 13:55:00|107976.7|107951.7|107972.7|107947.7|107979|107954|107972.7|107947.7|20
1728482110000|2024-10-09 13:55:10|107972|107947|107969.1|107944.1|107973.6|107948.6|107968.3|107943.3|31
1728482120000|2024-10-09 13:55:20|107971.6|107946.6|107984|107959|107985.6|107960.6|107971.2|107946.2|34
1728482130000|2024-10-09 13:55:30|107984.5|107959.5|107986.6|107961.6|107989.5|107964.5|107983.9|107958.9|45
1728482140000|2024-10-09 13:55:40|107986.7|107961.7|107984.5|107959.5|107994.7|107969.7|107983.4|107958.4|38
1728482150000|2024-10-09 13:55:50|107984.6|107959.6|107976.6|107951.6|107984.6|107959.6|107976.1|107951.1|25
1728482160000|2024-10-09 13:56:00|107977|107952|107977.4|107952.4|107987.7|107962.7|107975.2|107950.2|34
1728482170000|2024-10-09 13:56:10|107977.6|107952.6|107976.5|107951.5|107978|107953|107975.5|107950.5|20
1728482180000|2024-10-09 13:56:20|107977|107952|107982|107957|107982.7|107957.7|107976|107951|19
1728482190000|2024-10-09 13:56:30|107980.6|107955.6|107972.5|107947.5|107981.7|107956.7|107972.5|107947.5|27
1728482200000|2024-10-09 13:56:40|107972.6|107947.6|107967.2|107942.2|107974.8|107949.8|107965|107940|38
1728482210000|2024-10-09 13:56:50|107967.4|107942.4|107966.4|107941.4|107970.4|107945.4|107964.1|107939.1|27
1728482220000|2024-10-09 13:57:00|107966.9|107941.9|107963.6|107938.6|107969.8|107944.8|107963.6|107938.6|27
1728482230000|2024-10-09 13:57:10|107965.4|107940.4|107966.9|107941.9|107966.9|107941.9|107961.9|107936.9|26
1728482240000|2024-10-09 13:57:20|107959.9|107934.9|107952.2|107927.2|107959.9|107934.9|107949.4|107924.4|42
1728482250000|2024-10-09 13:57:30|107952.4|107927.4|107949.2|107924.2|107953.3|107928.3|107944.1|107919.1|33
1728482260000|2024-10-09 13:57:40|107949.4|107924.4|107959.6|107934.6|107960.3|107935.3|107948.1|107923.1|35
1728482270000|2024-10-09 13:57:50|107960|107935|107973|107948|107975.3|107950.3|107959.2|107934.2|43
1728482280000|2024-10-09 13:58:00|107971.5|107946.5|107964.1|107939.1|107973.9|107948.9|107963.6|107938.6|27
1728482290000|2024-10-09 13:58:10|107962.3|107937.3|107967.9|107942.9|107969|107944|107958.1|107933.1|32
1728482300000|2024-10-09 13:58:20|107967.7|107942.7|107969.5|107944.5|107969.5|107944.5|107961.6|107936.6|39
1728482310000|2024-10-09 13:58:30|107969.8|107944.8|107976|107951|107979.6|107954.6|107969.8|107944.8|36
1728482320000|2024-10-09 13:58:40|107975.4|107950.4|107977|107952|107977.2|107952.2|107973.7|107948.7|26
1728482330000|2024-10-09 13:58:50|107976.3|107951.3|107965.4|107940.4|107976.3|107951.3|107964.9|107939.9|36
1728482340000|2024-10-09 13:59:00|107965.5|107940.5|107962.1|107937.1|107966.2|107941.2|107962.1|107937.1|42
1728482350000|2024-10-09 13:59:10|107961.7|107936.7|107958.8|107933.8|107965.1|107940.1|107958.6|107933.6|38
1728482360000|2024-10-09 13:59:20|107959.5|107934.5|107962.8|107937.8|107964.8|107939.8|107958.9|107933.9|48
1728482370000|2024-10-09 13:59:30|107962.7|107937.7|107964.3|107939.3|107967.1|107942.1|107961.6|107936.6|41
1728482380000|2024-10-09 13:59:40|107963.7|107938.7|107958.8|107933.8|107969.5|107944.5|107958.8|107933.8|50
1728482390000|2024-10-09 13:59:50|107958.9|107933.9|107973|107923|107974.8|107938.2|107956.6|107922.7|39
1728482400000|2024-10-09 14:00:00|107972.9|107922.9|107960|107910|107972.9|107922.9|107957.1|107907.1|48
1728482410000|2024-10-09 14:00:10|107960.9|107910.9|107946.9|107921.9|107960.9|107924.7|107939.3|107910.3|49
1728482420000|2024-10-09 14:00:20|107946.6|107921.6|107939.1|107914.1|107946.6|107921.6|107935.2|107910.2|46
1728482430000|2024-10-09 14:00:30|107939.4|107914.4|107946|107921|107947|107922|107936.7|107911.7|39
1728482440000|2024-10-09 14:00:40|107946.6|107921.6|107940.3|107915.3|107949.7|107924.7|107940.3|107915.3|35
1728482450000|2024-10-09 14:00:50|107941|107916|107914|107889|107941.8|107916.8|107911.2|107886.2|53
1728482460000|2024-10-09 14:01:00|107912.7|107887.7|107914.1|107889.1|107916.9|107891.9|107900.8|107875.8|50
1728482470000|2024-10-09 14:01:10|107916.4|107891.4|107926.3|107901.3|107926.3|107901.3|107915.8|107890.8|47
1728482480000|2024-10-09 14:01:20|107925.3|107900.3|107932.7|107907.7|107934.5|107909.5|107924.6|107899.6|36
1728482490000|2024-10-09 14:01:30|107932.4|107907.4|107932.2|107907.2|107932.5|107907.5|107927.4|107902.4|41
1728482500000|2024-10-09 14:01:40|107932.8|107907.8|107932.3|107907.3|107934.8|107909.8|107929.9|107904.9|39
1728482510000|2024-10-09 14:01:50|107932.6|107907.6|107938.1|107913.1|107943|107918|107930|107905|49
1728482520000|2024-10-09 14:02:00|107937.7|107912.7|107931.2|107906.2|107938.5|107913.5|107930.5|107905.5|34
1728482530000|2024-10-09 14:02:10|107932.4|107907.4|107928.2|107903.2|107933.2|107908.2|107922.5|107897.5|65
1728482540000|2024-10-09 14:02:20|107928.7|107903.7|107932.1|107907.1|107932.1|107907.1|107919.4|107894.4|61
1728482550000|2024-10-09 14:02:30|107931.6|107906.6|107917.7|107892.7|107931.6|107906.6|107917.7|107892.7|30
1728482560000|2024-10-09 14:02:40|107918.4|107893.4|107914.5|107889.5|107918.9|107893.9|107911.5|107886.5|33
1728482570000|2024-10-09 14:02:50|107914.9|107889.9|107912.4|107887.4|107914.9|107889.9|107910.7|107885.7|20
1728482580000|2024-10-09 14:03:00|107916.3|107891.3|107924.2|107899.2|107924.9|107899.9|107914.8|107889.8|34
1728482590000|2024-10-09 14:03:10|107923.1|107898.1|107921.7|107896.7|107924.2|107899.2|107920.3|107895.3|28
1728482600000|2024-10-09 14:03:20|107921.8|107896.8|107921.3|107896.3|107921.9|107896.9|107915.2|107890.2|26
1728482610000|2024-10-09 14:03:30|107920|107895|107920.9|107895.9|107924.5|107899.5|107920|107895|21
1728482620000|2024-10-09 14:03:40|107920.8|107895.8|107915.1|107890.1|107920.8|107895.8|107914|107889|28
1728482630000|2024-10-09 14:03:50|107914.9|107889.9|107912.8|107887.8|107914.9|107889.9|107909.8|107884.8|26
1728482640000|2024-10-09 14:04:00|107912.7|107887.7|107911.4|107886.4|107913.6|107888.6|107903.8|107878.8|34
1728482650000|2024-10-09 14:04:10|107911.9|107886.9|107926.8|107901.8|107931.2|107906.2|107911.9|107886.9|40
1728482660000|2024-10-09 14:04:20|107926.5|107901.5|107925.9|107900.9|107931|107906|107923.9|107898.9|43
1728482670000|2024-10-09 14:04:30|107927.1|107902.1|107928.4|107903.4|107928.7|107903.7|107926.5|107901.5|27
1728482680000|2024-10-09 14:04:40|107926.5|107901.5|107933.6|107908.6|107933.9|107908.9|107924.4|107899.4|25
1728482690000|2024-10-09 14:04:50|107933.7|107908.7|107932.7|107907.7|107935.3|107910.3|107931.7|107906.7|30
1728482700000|2024-10-09 14:05:00|107932.8|107907.8|107922.2|107897.2|107932.8|107907.8|107921.7|107896.7|28
1728482710000|2024-10-09 14:05:10|107922.3|107897.3|107933.7|107908.7|107933.8|107908.8|107922.3|107897.3|29
1728482720000|2024-10-09 14:05:20|107933.6|107908.6|107936.9|107911.9|107936.9|107911.9|107930.4|107905.4|23
1728482730000|2024-10-09 14:05:30|107935.1|107910.1|107937.1|107912.1|107937.1|107912.1|107934.7|107909.7|24
1728482740000|2024-10-09 14:05:40|107937.8|107912.8|107940.3|107915.3|107940.3|107915.3|107934.6|107909.6|24
1728482750000|2024-10-09 14:05:50|107940.5|107915.5|107955|107930|107956.6|107931.6|107940.5|107915.5|37
1728482760000|2024-10-09 14:06:00|107954.3|107929.3|107968.8|107943.8|107973.5|107948.5|107953.3|107928.3|46
1728482770000|2024-10-09 14:06:10|107968.4|107943.4|107961.8|107936.8|107968.4|107943.4|107960.3|107935.3|34
1728482780000|2024-10-09 14:06:20|107963.3|107938.3|107954.9|107929.9|107963.3|107938.3|107954.9|107929.9|24
1728482790000|2024-10-09 14:06:30|107954.8|107929.8|107957.8|107932.8|107960.5|107935.5|107951.5|107926.5|30
1728482800000|2024-10-09 14:06:40|107959.2|107934.2|107957.2|107932.2|107961.2|107936.2|107957.2|107932.2|18
1728482810000|2024-10-09 14:06:50|107958.7|107933.7|107965.1|107940.1|107970.1|107945.1|107952.9|107927.9|31
1728482820000|2024-10-09 14:07:00|107965.5|107940.5|107959.7|107934.7|107971.4|107946.4|107958.9|107933.9|34
1728482830000|2024-10-09 14:07:10|107960.7|107935.7|107977.4|107952.4|107979.5|107954.5|107957.4|107932.4|38
1728482840000|2024-10-09 14:07:20|107978.9|107953.9|107974.4|107949.4|107978.9|107953.9|107970.1|107945.1|37
1728482850000|2024-10-09 14:07:30|107976.2|107951.2|107952.7|107927.7|107976.2|107951.2|107950.6|107925.6|46
1728482860000|2024-10-09 14:07:40|107949|107924|107941.8|107916.8|107952.4|107927.4|107941.1|107916.1|28
1728482870000|2024-10-09 14:07:50|107942.5|107917.5|107942.5|107917.5|107947.2|107922.2|107941.7|107916.7|29
1728482880000|2024-10-09 14:08:00|107942.6|107917.6|107936.3|107911.3|107944.3|107919.3|107935.5|107910.5|34
1728482890000|2024-10-09 14:08:10|107936.5|107911.5|107957.9|107932.9|107959.7|107934.7|107936.5|107911.5|37
1728482900000|2024-10-09 14:08:20|107957.2|107932.2|107942.1|107917.1|107957.2|107932.2|107940.5|107915.5|30
1728482910000|2024-10-09 14:08:30|107942.5|107917.5|107938.9|107913.9|107942.5|107917.5|107937.4|107912.4|29
1728482920000|2024-10-09 14:08:40|107939.3|107914.3|107944.1|107919.1|107951.6|107926.6|107938.4|107913.4|34
1728482930000|2024-10-09 14:08:50|107943.4|107918.4|107951.2|107926.2|107951.8|107926.8|107943.4|107918.4|34
1728482940000|2024-10-09 14:09:00|107949.3|107924.3|107955|107930|107959.9|107934.9|107949.3|107924.3|27
1728482950000|2024-10-09 14:09:10|107953.3|107928.3|107948|107923|107955|107930|107945.8|107920.8|36
1728482960000|2024-10-09 14:09:20|107948.3|107923.3|107942.2|107917.2|107955.5|107930.5|107940.8|107915.8|36
1728482970000|2024-10-09 14:09:30|107940.3|107915.3|107923|107898|107940.7|107915.7|107922.1|107897.1|39
1728482980000|2024-10-09 14:09:40|107925.1|107900.1|107913.3|107888.3|107926.5|107901.5|107911.9|107886.9|45
1728482990000|2024-10-09 14:09:50|107913.7|107888.7|107905.1|107880.1|107920.1|107895.1|107905|107880|43
1728483000000|2024-10-09 14:10:00|107907.7|107882.7|107874.4|107849.4|107907.7|107882.7|107874.4|107849.4|48
1728483010000|2024-10-09 14:10:10|107873.1|107848.1|107854|107829|107873.1|107848.1|107848.2|107823.2|47
1728483020000|2024-10-09 14:10:20|107851.4|107826.4|107857.7|107832.7|107860.5|107835.5|107850|107825|48
1728483030000|2024-10-09 14:10:30|107857.8|107832.8|107845.7|107820.7|107859.7|107834.7|107844.4|107819.4|45
1728483040000|2024-10-09 14:10:40|107845.5|107820.5|107864.3|107839.3|107864.3|107839.3|107844.8|107819.8|24
1728483050000|2024-10-09 14:10:50|107864.7|107839.7|107858.6|107833.6|107865.6|107840.6|107858.6|107833.6|23
1728483060000|2024-10-09 14:11:00|107859|107834|107862.2|107837.2|107865.6|107840.6|107858.8|107833.8|21
1728483070000|2024-10-09 14:11:10|107861.4|107836.4|107852.2|107827.2|107861.9|107836.9|107852.1|107827.1|20
1728483080000|2024-10-09 14:11:20|107852.1|107827.1|107858.1|107833.1|107858.7|107833.7|107850.8|107825.8|19
1728483090000|2024-10-09 14:11:30|107858.4|107833.4|107860.8|107835.8|107865.9|107840.9|107851.9|107826.9|30
1728483100000|2024-10-09 14:11:40|107860.1|107835.1|107853.8|107828.8|107860.1|107835.1|107852|107827|22
1728483110000|2024-10-09 14:11:50|107853.2|107828.2|107866.4|107841.4|107871|107846|107852.1|107827.1|32
1728483120000|2024-10-09 14:12:00|107865|107840|107863.2|107838.2|107870.1|107845.1|107863.2|107838.2|18
1728483130000|2024-10-09 14:12:10|107863.3|107838.3|107861.9|107836.9|107865.9|107840.9|107858.2|107833.2|24
1728483140000|2024-10-09 14:12:20|107860.2|107835.2|107840.7|107815.7|107860.5|107835.5|107840.7|107815.7|27
1728483150000|2024-10-09 14:12:30|107840.4|107815.4|107840.5|107815.5|107846.3|107821.3|107839.8|107814.8|39
1728483160000|2024-10-09 14:12:40|107842.3|107817.3|107844.9|107819.9|107845.6|107820.6|107839.3|107814.3|22
1728483170000|2024-10-09 14:12:50|107842.3|107817.3|107846.4|107821.4|107847.4|107822.4|107837.1|107812.1|32
1728483180000|2024-10-09 14:13:00|107846.8|107821.8|107845.1|107820.1|107849.4|107824.4|107842.5|107817.5|32
1728483190000|2024-10-09 14:13:10|107844.7|107819.7|107849.7|107824.7|107849.7|107824.7|107843.6|107818.6|22
1728483200000|2024-10-09 14:13:20|107850.3|107825.3|107850.8|107825.8|107852.3|107827.3|107850.1|107825.1|14
1728483210000|2024-10-09 14:13:30|107850.3|107825.3|107834.7|107809.7|107850.3|107825.3|107834.1|107809.1|37
1728483220000|2024-10-09 14:13:40|107834.6|107809.6|107830.9|107805.9|107845.9|107820.9|107827.2|107802.2|42
1728483230000|2024-10-09 14:13:50|107829.5|107804.5|107820|107795|107832.3|107807.3|107816.9|107791.9|30
1728483240000|2024-10-09 14:14:00|107818.5|107793.5|107806.5|107781.5|107818.5|107793.5|107793.2|107768.2|46
1728483250000|2024-10-09 14:14:10|107808.1|107783.1|107817.1|107792.1|107817.7|107792.7|107807.8|107782.8|32
1728483260000|2024-10-09 14:14:20|107817.8|107792.8|107828.8|107803.8|107828.8|107803.8|107814.9|107789.9|25
1728483270000|2024-10-09 14:14:30|107829.9|107804.9|107838.1|107813.1|107839.5|107814.5|107829.9|107804.9|17
1728483280000|2024-10-09 14:14:40|107837.9|107812.9|107821.8|107796.8|107837.9|107812.9|107820|107795|26
1728483290000|2024-10-09 14:14:50|107821.5|107796.5|107825.4|107800.4|107830.7|107805.7|107818.2|107793.2|43
1728483300000|2024-10-09 14:15:00|107825.6|107800.6|107829.5|107804.5|107835.5|107810.5|107825.5|107800.5|39
1728483310000|2024-10-09 14:15:10|107829.9|107804.9|107840.2|107815.2|107841|107816|107826.6|107801.6|41
1728483320000|2024-10-09 14:15:20|107841.2|107816.2|107841.2|107816.2|107842.2|107817.2|107839.5|107814.5|44
1728483330000|2024-10-09 14:15:30|107841.5|107816.5|107852.1|107827.1|107854.3|107829.3|107840.5|107815.5|46
1728483340000|2024-10-09 14:15:40|107852.5|107827.5|107853.6|107828.6|107853.9|107828.9|107850.3|107825.3|22
1728483350000|2024-10-09 14:15:50|107853.5|107828.5|107857.6|107832.6|107859.2|107834.2|107853.5|107828.5|18
1728483360000|2024-10-09 14:16:00|107857.5|107832.5|107847|107822|107857.5|107832.5|107846.9|107821.9|38
1728483370000|2024-10-09 14:16:10|107846.7|107821.7|107862.1|107837.1|107865.2|107840.2|107846.5|107821.5|32
1728483380000|2024-10-09 14:16:20|107861.9|107836.9|107883.4|107858.4|107883.4|107858.4|107861.9|107836.9|47
1728483390000|2024-10-09 14:16:30|107885.7|107860.7|107885.4|107860.4|107888.9|107863.9|107884.9|107859.9|25
1728483400000|2024-10-09 14:16:40|107877.5|107852.5|107892.8|107867.8|107893.9|107868.9|107875|107850|42
1728483410000|2024-10-09 14:16:50|107892.6|107867.6|107896.8|107871.8|107898.9|107873.9|107892.3|107867.3|33
1728483420000|2024-10-09 14:17:00|107896.7|107871.7|107887.6|107862.6|107902.2|107877.2|107887.6|107862.6|38
1728483430000|2024-10-09 14:17:10|107888.8|107863.8|107899.3|107874.3|107899.3|107874.3|107884.6|107859.6|44
1728483440000|2024-10-09 14:17:20|107900.3|107875.3|107895|107870|107902.2|107877.2|107893.6|107868.6|33
1728483450000|2024-10-09 14:17:30|107894.8|107869.8|107897.7|107872.7|107899.9|107874.9|107889.7|107864.7|43
1728483460000|2024-10-09 14:17:40|107897.4|107872.4|107892.4|107867.4|107898.2|107873.2|107889|107864|35
1728483470000|2024-10-09 14:17:50|107892.8|107867.8|107896|107871|107896.1|107871.1|107892.5|107867.5|23
1728483480000|2024-10-09 14:18:00|107896.2|107871.2|107903.4|107878.4|107906.2|107881.2|107895.9|107870.9|35
1728483490000|2024-10-09 14:18:10|107902.8|107877.8|107905.3|107880.3|107905.9|107880.9|107902.7|107877.7|29
1728483500000|2024-10-09 14:18:20|107904.8|107879.8|107908.5|107883.5|107909.5|107884.5|107903.9|107878.9|36
1728483510000|2024-10-09 14:18:30|107907.9|107882.9|107908.7|107883.7|107908.9|107883.9|107905.5|107880.5|25
1728483520000|2024-10-09 14:18:40|107908.6|107883.6|107908.7|107883.7|107909.3|107884.3|107907.1|107882.1|23
1728483530000|2024-10-09 14:18:50|107908.9|107883.9|107912.9|107887.9|107914.8|107889.8|107908.3|107883.3|28
1728483540000|2024-10-09 14:19:00|107911.3|107886.3|107915.7|107890.7|107923.7|107898.7|107910.6|107885.6|39
1728483550000|2024-10-09 14:19:10|107915|107890|107921.5|107896.5|107921.5|107896.5|107909.7|107884.7|26
1728483560000|2024-10-09 14:19:20|107921.2|107896.2|107922.3|107897.3|107929.5|107904.5|107919.7|107894.7|41
1728483570000|2024-10-09 14:19:30|107922|107897|107923.6|107898.6|107925.4|107900.4|107917.4|107892.4|30
1728483580000|2024-10-09 14:19:40|107923.5|107898.5|107921.3|107896.3|107928.5|107903.5|107921.3|107896.3|33
1728483590000|2024-10-09 14:19:50|107921.7|107896.7|107921.6|107896.6|107925.1|107900.1|107920.9|107895.9|24
1728483600000|2024-10-09 14:20:00|107921.7|107896.7|107922.3|107897.3|107931.9|107906.9|107920|107895|24
1728483610000|2024-10-09 14:20:10|107922|107897|107917.3|107892.3|107922|107897|107914.2|107889.2|30
1728483620000|2024-10-09 14:20:20|107918.1|107893.1|107924|107899|107924|107899|107916.4|107891.4|33
1728483630000|2024-10-09 14:20:30|107924.7|107899.7|107924.4|107899.4|107929.5|107904.5|107923.4|107898.4|38
1728483640000|2024-10-09 14:20:40|107924.2|107899.2|107934.5|107909.5|107935.2|107910.2|107919.5|107894.5|47
1728483650000|2024-10-09 14:20:50|107935|107910|107936.5|107911.5|107937.8|107912.8|107934.9|107909.9|19
1728483660000|2024-10-09 14:21:00|107936.3|107911.3|107932.2|107907.2|107936.3|107911.3|107924.2|107899.2|42
1728483670000|2024-10-09 14:21:10|107935.6|107910.6|107925.5|107900.5|107935.6|107910.6|107925.4|107900.4|40
1728483680000|2024-10-09 14:21:20|107924.1|107899.1|107929.2|107904.2|107931.3|107906.3|107920.1|107895.1|38
1728483690000|2024-10-09 14:21:30|107928.4|107903.4|107934.6|107909.6|107934.7|107909.7|107926.9|107901.9|36
1728483700000|2024-10-09 14:21:40|107934.8|107909.8|107939.4|107914.4|107941.1|107916.1|107934.8|107909.8|41
1728483710000|2024-10-09 14:21:50|107939.7|107914.7|107946.2|107921.2|107946.2|107921.2|107938.1|107913.1|30
1728483720000|2024-10-09 14:22:00|107946.1|107921.1|107937.5|107912.5|107946.1|107921.1|107936.6|107911.6|19
1728483730000|2024-10-09 14:22:10|107938|107913|107955.9|107930.9|107959|107934|107937.9|107912.9|36
1728483740000|2024-10-09 14:22:20|107957.5|107932.5|107963.1|107938.1|107963.1|107938.1|107951.2|107926.2|36
1728483750000|2024-10-09 14:22:30|107963|107938|107967.8|107942.8|107967.8|107942.8|107957.7|107932.7|34
1728483760000|2024-10-09 14:22:40|107966.8|107941.8|107967.1|107942.1|107969.9|107944.9|107965.1|107940.1|28
1728483770000|2024-10-09 14:22:50|107967.8|107942.8|107967.5|107942.5|107972|107947|107961.7|107936.7|40
1728483780000|2024-10-09 14:23:00|107967.4|107942.4|107971.6|107946.6|107973.5|107948.5|107964.2|107939.2|30
1728483790000|2024-10-09 14:23:10|107971.7|107946.7|107965.6|107940.6|107972.3|107947.3|107959.7|107934.7|37
1728483800000|2024-10-09 14:23:20|107966.3|107941.3|107966.9|107941.9|107970.6|107945.6|107959.5|107934.5|37
1728483810000|2024-10-09 14:23:30|107967.1|107942.1|107972.5|107947.5|107973.6|107948.6|107967.1|107942.1|34
1728483820000|2024-10-09 14:23:40|107971.4|107946.4|107983.4|107958.4|107985|107960|107970.8|107945.8|41
1728483830000|2024-10-09 14:23:50|107985.2|107960.2|107984.7|107959.7|107989.5|107964.5|107984.7|107959.7|24
1728483840000|2024-10-09 14:24:00|107984.3|107959.3|107981.2|107956.2|107984.5|107959.5|107980.1|107955.1|30
1728483850000|2024-10-09 14:24:10|107981.8|107956.8|107984.8|107959.8|107986.6|107961.6|107979.4|107954.4|36
1728483860000|2024-10-09 14:24:20|107985.1|107960.1|107992.1|107967.1|107992.2|107967.2|107983|107958|44
1728483870000|2024-10-09 14:24:30|107988.8|107963.8|107981.7|107956.7|107989.7|107964.7|107978.8|107953.8|49
1728483880000|2024-10-09 14:24:40|107981.9|107956.9|107984.8|107959.8|107987.7|107962.7|107975.9|107950.9|36
1728483890000|2024-10-09 14:24:50|107985.2|107960.2|107984.2|107959.2|107987.4|107962.4|107980.2|107955.2|27
1728483900000|2024-10-09 14:25:00|107986.7|107961.7|107981.1|107956.1|107998.7|107973.7|107980.6|107955.6|38
1728483910000|2024-10-09 14:25:10|107981.2|107956.2|107997.7|107972.7|107997.8|107972.8|107981.2|107956.2|31
1728483920000|2024-10-09 14:25:20|107998.1|107973.1|108003.6|107978.6|108013.8|107988.8|107998.1|107973.1|34
1728483930000|2024-10-09 14:25:30|108005.2|107980.2|108002.5|107977.5|108005.2|107980.2|107999.2|107974.2|28
1728483940000|2024-10-09 14:25:40|108002.1|107977.1|108002|107977|108005.3|107980.3|108001.2|107976.2|20
1728483950000|2024-10-09 14:25:50|108000.8|107975.8|107973.1|107948.1|108001|107976|107973.1|107948.1|45
1728483960000|2024-10-09 14:26:00|107972.8|107947.8|107989.5|107964.5|107990.2|107965.2|107972.8|107947.8|35
1728483970000|2024-10-09 14:26:10|107988.4|107963.4|107985.2|107960.2|107992|107967|107983.9|107958.9|34
1728483980000|2024-10-09 14:26:20|107986.4|107961.4|107990.4|107965.4|107990.5|107965.5|107985.9|107960.9|27
1728483990000|2024-10-09 14:26:30|107989.7|107964.7|107978.8|107953.8|107989.7|107964.7|107978.8|107953.8|32
1728484000000|2024-10-09 14:26:40|107978.2|107953.2|107973.3|107948.3|107978.2|107953.2|107968.9|107943.9|32
1728484010000|2024-10-09 14:26:50|107972.8|107947.8|107979.6|107954.6|107981.1|107956.1|107967.4|107942.4|35
1728484020000|2024-10-09 14:27:00|107977.7|107952.7|107974.6|107949.6|107977.7|107952.7|107973.4|107948.4|35
1728484030000|2024-10-09 14:27:10|107975.7|107950.7|107977|107952|107983|107958|107971.6|107946.6|38
1728484040000|2024-10-09 14:27:20|107976.6|107951.6|107971.7|107946.7|107977.5|107952.5|107970.3|107945.3|37
1728484050000|2024-10-09 14:27:30|107971.9|107946.9|107975.7|107950.7|107975.7|107950.7|107968.1|107943.1|33
1728484060000|2024-10-09 14:27:40|107975.9|107950.9|107978.4|107953.4|107981.4|107956.4|107974.4|107949.4|31
1728484070000|2024-10-09 14:27:50|107978.5|107953.5|107978.3|107953.3|107989.9|107964.9|107977.2|107952.2|38
1728484080000|2024-10-09 14:28:00|107977.7|107952.7|107965.7|107940.7|107980.6|107955.6|107965.7|107940.7|44
1728484090000|2024-10-09 14:28:10|107966.6|107941.6|107972.2|107947.2|107972.2|107947.2|107964.7|107939.7|20
1728484100000|2024-10-09 14:28:20|107971.1|107946.1|107966.1|107941.1|107973.7|107948.7|107959.5|107934.5|28
1728484110000|2024-10-09 14:28:30|107965|107940|107964.2|107939.2|107969.8|107944.8|107962.7|107937.7|21
1728484120000|2024-10-09 14:28:40|107964.1|107939.1|107965.3|107940.3|107970.7|107945.7|107964.1|107939.1|25
1728484130000|2024-10-09 14:28:50|107965.4|107940.4|107963|107938|107972.5|107947.5|107959.2|107934.2|31
1728484140000|2024-10-09 14:29:00|107963.1|107938.1|107960|107935|107965.8|107940.8|107959.7|107934.7|28
1728484150000|2024-10-09 14:29:10|107962.3|107937.3|107957.4|107932.4|107964.6|107939.6|107957.4|107932.4|18
1728484160000|2024-10-09 14:29:20|107957.5|107932.5|107959.1|107934.1|107959.3|107934.3|107956.9|107931.9|14
1728484170000|2024-10-09 14:29:30|107959.2|107934.2|107957.2|107932.2|107962.9|107937.9|107956.7|107931.7|19
1728484180000|2024-10-09 14:29:40|107957|107932|107955.8|107930.8|107957|107932|107954|107929|18
1728484190000|2024-10-09 14:29:50|107954.8|107929.8|107970.1|107920.1|107971.9|107929.8|107954.8|107912.2|25
1728484200000|2024-10-09 14:30:00|107969.7|107919.7|107935.5|107910.5|107972.2|107922.2|107935.5|107895.2|40
1728484210000|2024-10-09 14:30:10|107927.9|107902.9|107913.7|107888.7|107941|107903.7|107910.7|107878.1|52
1728484220000|2024-10-09 14:30:20|107914|107889|107935.5|107910.5|107935.9|107910.9|107913.7|107888.7|47
1728484230000|2024-10-09 14:30:30|107934.2|107909.2|107919|107894|107934.9|107909.9|107919|107894|44
1728484240000|2024-10-09 14:30:40|107918.7|107893.7|107929.5|107904.5|107929.5|107904.5|107913|107888|39
1728484250000|2024-10-09 14:30:50|107929.1|107904.1|107926.9|107901.9|107931.1|107906.1|107925.2|107900.2|29
1728484260000|2024-10-09 14:31:00|107928.7|107903.7|107929.4|107904.4|107934.1|107909.1|107926.6|107901.6|48
1728484270000|2024-10-09 14:31:10|107930.5|107905.5|107935.9|107910.9|107939.1|107914.1|107930.5|107905.5|32
1728484280000|2024-10-09 14:31:20|107936.1|107911.1|107929.9|107904.9|107936.1|107911.1|107929.9|107904.9|35
1728484290000|2024-10-09 14:31:30|107929.5|107904.5|107935.9|107910.9|107936.6|107911.6|107926.5|107901.5|27
1728484300000|2024-10-09 14:31:40|107936|107911|107930.7|107905.7|107938.7|107913.7|107925.6|107900.6|41
1728484310000|2024-10-09 14:31:50|107930.5|107905.5|107930.9|107905.9|107932.3|107907.3|107930.4|107905.4|26
1728484320000|2024-10-09 14:32:00|107930.4|107905.4|107936.9|107911.9|107942.7|107917.7|107930.4|107905.4|32
1728484330000|2024-10-09 14:32:10|107937.4|107912.4|107944.6|107919.6|107944.6|107919.6|107929.5|107904.5|38
1728484340000|2024-10-09 14:32:20|107943.9|107918.9|107951.3|107926.3|107959|107934|107942.8|107917.8|43
1728484350000|2024-10-09 14:32:30|107951.2|107926.2|107935.3|107910.3|107951.2|107926.2|107931.7|107906.7|44
1728484360000|2024-10-09 14:32:40|107935.4|107910.4|107932.5|107907.5|107943.8|107918.8|107929.8|107904.8|41
1728484370000|2024-10-09 14:32:50|107928.7|107903.7|107935.6|107910.6|107944.5|107919.5|107928.7|107903.7|36
1728484380000|2024-10-09 14:33:00|107935.1|107910.1|107945.3|107920.3|107945.5|107920.5|107933.2|107908.2|39
1728484390000|2024-10-09 14:33:10|107945.2|107920.2|107948|107923|107948.3|107923.3|107942|107917|37
1728484400000|2024-10-09 14:33:20|107947.6|107922.6|107943.4|107918.4|107952.4|107927.4|107943.2|107918.2|31
1728484410000|2024-10-09 14:33:30|107943.9|107918.9|107939.1|107914.1|107944.1|107919.1|107939.1|107914.1|21
1728484420000|2024-10-09 14:33:40|107938.7|107913.7|107930.1|107905.1|107938.7|107913.7|107929.2|107904.2|35
1728484430000|2024-10-09 14:33:50|107930.4|107905.4|107919.5|107894.5|107934.1|107909.1|107919.5|107894.5|43
1728484440000|2024-10-09 14:34:00|107918.9|107893.9|107924.6|107899.6|107928.2|107903.2|107914.1|107889.1|39
1728484450000|2024-10-09 14:34:10|107924.4|107899.4|107926.1|107901.1|107926.8|107901.8|107920|107895|26
1728484460000|2024-10-09 14:34:20|107924.5|107899.5|107914.1|107889.1|107929|107904|107914.1|107889.1|38
1728484470000|2024-10-09 14:34:30|107913.6|107888.6|107925.5|107900.5|107925.5|107900.5|107912.6|107887.6|24
1728484480000|2024-10-09 14:34:40|107925.9|107900.9|107930.8|107905.8|107930.8|107905.8|107924.3|107899.3|19
1728484490000|2024-10-09 14:34:50|107931.3|107906.3|107933.5|107908.5|107939.7|107914.7|107931.3|107906.3|28
1728484500000|2024-10-09 14:35:00|107934.1|107909.1|107952|107927|107953|107928|107933.5|107908.5|41
1728484510000|2024-10-09 14:35:10|107952.3|107927.3|107966.9|107941.9|107968|107943|107950.9|107925.9|36
1728484520000|2024-10-09 14:35:20|107966.7|107941.7|107965.7|107940.7|107967.2|107942.2|107956.8|107931.8|28
1728484530000|2024-10-09 14:35:30|107966.3|107941.3|107969.2|107944.2|107969.2|107944.2|107966.3|107941.3|25
1728484540000|2024-10-09 14:35:40|107968.3|107943.3|107968.4|107943.4|107968.4|107943.4|107957.6|107932.6|39
1728484550000|2024-10-09 14:35:50|107968.6|107943.6|107966.7|107941.7|107968.6|107943.6|107965.6|107940.6|18
1728484560000|2024-10-09 14:36:00|107966.1|107941.1|107959.5|107934.5|107966.5|107941.5|107958.4|107933.4|32
1728484570000|2024-10-09 14:36:10|107958.7|107933.7|107963.1|107938.1|107963.1|107938.1|107953.4|107928.4|30
1728484580000|2024-10-09 14:36:20|107962.3|107937.3|107967.9|107942.9|107969.9|107944.9|107961.7|107936.7|22
1728484590000|2024-10-09 14:36:30|107968.4|107943.4|107973.4|107948.4|107974.3|107949.3|107966.7|107941.7|27
1728484600000|2024-10-09 14:36:40|107973.5|107948.5|107971.6|107946.6|107973.5|107948.5|107970.9|107945.9|11
1728484610000|2024-10-09 14:36:50|107972.4|107947.4|107973|107948|107976.5|107951.5|107970.2|107945.2|22
1728484620000|2024-10-09 14:37:00|107972.8|107947.8|107950.4|107925.4|107972.8|107947.8|107948.4|107923.4|36
1728484630000|2024-10-09 14:37:10|107951.9|107926.9|107957|107932|107957|107932|107948.3|107923.3|36
1728484640000|2024-10-09 14:37:20|107957.4|107932.4|107941.1|107916.1|107957.4|107932.4|107941.1|107916.1|24
1728484650000|2024-10-09 14:37:30|107941.4|107916.4|107947.3|107922.3|107947.3|107922.3|107937.3|107912.3|29
1728484660000|2024-10-09 14:37:40|107947|107922|107962.4|107937.4|107966.4|107941.4|107946.5|107921.5|32
1728484670000|2024-10-09 14:37:50|107961.1|107936.1|107963.8|107938.8|107964|107939|107954.5|107929.5|37
1728484680000|2024-10-09 14:38:00|107963.4|107938.4|107968.5|107943.5|107973.6|107948.6|107960.1|107935.1|38
1728484690000|2024-10-09 14:38:10|107968.3|107943.3|107973.1|107948.1|107973.9|107948.9|107968.1|107943.1|31
1728484700000|2024-10-09 14:38:20|107974.8|107949.8|107973.6|107948.6|107980.4|107955.4|107972.8|107947.8|30
1728484710000|2024-10-09 14:38:30|107972|107947|107961.7|107936.7|107972|107947|107961.7|107936.7|29
1728484720000|2024-10-09 14:38:40|107961.8|107936.8|107968.5|107943.5|107968.5|107943.5|107953.6|107928.6|30
1728484730000|2024-10-09 14:38:50|107968.2|107943.2|107960.8|107935.8|107968.2|107943.2|107960.8|107935.8|29
1728484740000|2024-10-09 14:39:00|107959.8|107934.8|107950.1|107925.1|107960.5|107935.5|107950.1|107925.1|23
1728484750000|2024-10-09 14:39:10|107949.5|107924.5|107959.2|107934.2|107959.2|107934.2|107949.5|107924.5|22
1728484760000|2024-10-09 14:39:20|107959|107934|107954.9|107929.9|107960.3|107935.3|107954.4|107929.4|22
1728484770000|2024-10-09 14:39:30|107954.6|107929.6|107961.6|107936.6|107961.6|107936.6|107954.4|107929.4|27
1728484780000|2024-10-09 14:39:40|107962.4|107937.4|107965.2|107940.2|107967|107942|107962.4|107937.4|24
1728484790000|2024-10-09 14:39:50|107965.3|107940.3|107970.7|107945.7|107971.5|107946.5|107956.6|107931.6|22
1728484800000|2024-10-09 14:40:00|107966.8|107941.8|107981.2|107956.2|107982.5|107957.5|107961|107936|44
1728484810000|2024-10-09 14:40:10|107981.1|107956.1|107978.8|107953.8|107981.1|107956.1|107977.4|107952.4|19
1728484820000|2024-10-09 14:40:20|107978.4|107953.4|107978.3|107953.3|107978.6|107953.6|107976.2|107951.2|28
1728484830000|2024-10-09 14:40:30|107978.2|107953.2|107976.1|107951.1|107986.3|107961.3|107975|107950|37
1728484840000|2024-10-09 14:40:40|107976|107951|107980.1|107955.1|107980.3|107955.3|107974.6|107949.6|27
1728484850000|2024-10-09 14:40:50|107978.8|107953.8|107977.7|107952.7|107982.5|107957.5|107977.7|107952.7|18
1728484860000|2024-10-09 14:41:00|107975.6|107950.6|107975.3|107950.3|107979.1|107954.1|107973.9|107948.9|31
1728484870000|2024-10-09 14:41:10|107975.1|107950.1|107981.6|107956.6|107983.4|107958.4|107974.7|107949.7|33
1728484880000|2024-10-09 14:41:20|107981.8|107956.8|107992.1|107967.1|107992.1|107967.1|107981.4|107956.4|26
1728484890000|2024-10-09 14:41:30|107992.6|107967.6|107984.5|107959.5|107994.2|107969.2|107980.9|107955.9|37
1728484900000|2024-10-09 14:41:40|107984.4|107959.4|107985.3|107960.3|107987.6|107962.6|107977|107952|19
1728484910000|2024-10-09 14:41:50|107985.2|107960.2|107992.6|107967.6|107993|107968|107984.1|107959.1|28
1728484920000|2024-10-09 14:42:00|107993.2|107968.2|107987.4|107962.4|108010.1|107985.1|107986.8|107961.8|44
1728484930000|2024-10-09 14:42:10|107988.3|107963.3|107988.6|107963.6|107989.8|107964.8|107987.9|107962.9|21
1728484940000|2024-10-09 14:42:20|107989.7|107964.7|107996|107971|107996|107971|107989.3|107964.3|29
1728484950000|2024-10-09 14:42:30|107996.5|107971.5|107996.8|107971.8|107997.4|107972.4|107993.4|107968.4|32
1728484960000|2024-10-09 14:42:40|107996.9|107971.9|108004.2|107979.2|108010.5|107985.5|107996.9|107971.9|29
1728484970000|2024-10-09 14:42:50|108004.4|107979.4|107998|107973|108007|107982|107994.2|107969.2|31
1728484980000|2024-10-09 14:43:00|107998.3|107973.3|107990.5|107965.5|107999.2|107974.2|107990.5|107965.5|37
1728484990000|2024-10-09 14:43:10|107989.9|107964.9|107990.2|107965.2|107991.8|107966.8|107984.6|107959.6|35
1728485000000|2024-10-09 14:43:20|107989.8|107964.8|107995.9|107970.9|107995.9|107970.9|107982.5|107957.5|20
1728485010000|2024-10-09 14:43:30|107996.7|107971.7|107999.4|107974.4|108002.1|107977.1|107996.6|107971.6|35
1728485020000|2024-10-09 14:43:40|107998.9|107973.9|107997.9|107972.9|108005|107980|107995.8|107970.8|40
1728485030000|2024-10-09 14:43:50|107997.5|107972.5|107995|107970|107999.8|107974.8|107993.8|107968.8|33
1728485040000|2024-10-09 14:44:00|107994.7|107969.7|107997.8|107972.8|107999|107974|107990.4|107965.4|30
1728485050000|2024-10-09 14:44:10|107998.1|107973.1|107994.8|107969.8|107998.6|107973.6|107993.7|107968.7|35
1728485060000|2024-10-09 14:44:20|107995.5|107970.5|108004.7|107979.7|108005.4|107980.4|107995.5|107970.5|33
1728485070000|2024-10-09 14:44:30|108004.3|107979.3|108002.2|107977.2|108005.5|107980.5|107998.3|107973.3|26
1728485080000|2024-10-09 14:44:40|108002.3|107977.3|108012.6|107987.6|108013.7|107988.7|108001.2|107976.2|20
1728485090000|2024-10-09 14:44:50|108014.1|107989.1|107995.5|107970.5|108014.1|107989.1|107993.1|107968.1|23
1728485100000|2024-10-09 14:45:00|107995.4|107970.4|107995.8|107970.8|107999.2|107974.2|107995.4|107970.4|22
1728485110000|2024-10-09 14:45:10|107995.7|107970.7|108001.9|107976.9|108002.5|107977.5|107995.6|107970.6|19
1728485120000|2024-10-09 14:45:20|108002.1|107977.1|108013.9|107988.9|108024.5|107999.5|108002.1|107977.1|22
1728485130000|2024-10-09 14:45:30|108014.9|107989.9|108010.5|107985.5|108032|108007|108010.5|107985.5|44
1728485140000|2024-10-09 14:45:40|108011.7|107986.7|108026.4|108001.4|108030.3|108005.3|108010.1|107985.1|41
1728485150000|2024-10-09 14:45:50|108027.9|108002.9|108031|108006|108036.5|108011.5|108027.9|108002.9|38
1728485160000|2024-10-09 14:46:00|108031.3|108006.3|108031.2|108006.2|108035.2|108010.2|108026|108001|28
1728485170000|2024-10-09 14:46:10|108032.1|108007.1|108036|108011|108037.2|108012.2|108024.7|107999.7|37
1728485180000|2024-10-09 14:46:20|108036.1|108011.1|108031.7|108006.7|108037.2|108012.2|108030.1|108005.1|37
1728485190000|2024-10-09 14:46:30|108031.2|108006.2|108031.1|108006.1|108034.5|108009.5|108030.6|108005.6|27
1728485200000|2024-10-09 14:46:40|108030.7|108005.7|108034.4|108009.4|108034.7|108009.7|108027.3|108002.3|25
1728485210000|2024-10-09 14:46:50|108034.9|108009.9|108057.8|108032.8|108058.3|108033.3|108034.9|108009.9|39
1728485220000|2024-10-09 14:47:00|108058.4|108033.4|108052.2|108027.2|108058.8|108033.8|108049.9|108024.9|27
1728485230000|2024-10-09 14:47:10|108052.4|108027.4|108042.6|108017.6|108052.5|108027.5|108041.4|108016.4|15
1728485240000|2024-10-09 14:47:20|108043.3|108018.3|108040.8|108015.8|108046.1|108021.1|108040.1|108015.1|33
1728485250000|2024-10-09 14:47:30|108041|108016|108040.3|108015.3|108043.8|108018.8|108038.5|108013.5|31
1728485260000|2024-10-09 14:47:40|108040.8|108015.8|108038.3|108013.3|108041.8|108016.8|108035.8|108010.8|27
1728485270000|2024-10-09 14:47:50|108038.5|108013.5|108036|108011|108042|108017|108034.8|108009.8|28
1728485280000|2024-10-09 14:48:00|108035.5|108010.5|108030.5|108005.5|108035.5|108010.5|108026.6|108001.6|27
1728485290000|2024-10-09 14:48:10|108030.3|108005.3|108029.8|108004.8|108030.3|108005.3|108023.2|107998.2|24
1728485300000|2024-10-09 14:48:20|108030.1|108005.1|108029.7|108004.7|108038.4|108013.4|108029|108004|26
1728485310000|2024-10-09 14:48:30|108030|108005|107991.8|107966.8|108030|108005|107991.8|107966.8|24
1728485320000|2024-10-09 14:48:40|107992.4|107967.4|107984.9|107959.9|107996.3|107971.3|107982.8|107957.8|50
1728485330000|2024-10-09 14:48:50|107984.7|107959.7|107992.3|107967.3|107996.4|107971.4|107982.2|107957.2|42
1728485340000|2024-10-09 14:49:00|107992.6|107967.6|107983.4|107958.4|107995.1|107970.1|107980.6|107955.6|39
1728485350000|2024-10-09 14:49:10|107983.8|107958.8|107984.5|107959.5|107989.7|107964.7|107983.1|107958.1|36
1728485360000|2024-10-09 14:49:20|107983.5|107958.5|107974.1|107949.1|107985|107960|107970.8|107945.8|41
1728485370000|2024-10-09 14:49:30|107972.4|107947.4|107976.7|107951.7|107978.5|107953.5|107971.6|107946.6|35
1728485380000|2024-10-09 14:49:40|107977.9|107952.9|107982.9|107957.9|107984.2|107959.2|107977.9|107952.9|37
1728485390000|2024-10-09 14:49:50|107982.7|107957.7|107966.3|107941.3|107982.7|107957.7|107966.3|107941.3|33
1728485400000|2024-10-09 14:50:00|107966|107941|107960|107935|107966|107941|107953.5|107928.5|36
1728485410000|2024-10-09 14:50:10|107959.5|107934.5|107953.6|107928.6|107959.7|107934.7|107953.6|107928.6|39
1728485420000|2024-10-09 14:50:20|107953.7|107928.7|107949.4|107924.4|107956.2|107931.2|107946.8|107921.8|50
1728485430000|2024-10-09 14:50:30|107952.6|107927.6|107953.6|107928.6|107956.1|107931.1|107950.9|107925.9|31
1728485440000|2024-10-09 14:50:40|107953.2|107928.2|107947.4|107922.4|107953.2|107928.2|107947.4|107922.4|33
1728485450000|2024-10-09 14:50:50|107936.8|107911.8|107938.5|107913.5|107939.6|107914.6|107934.4|107909.4|37
1728485460000|2024-10-09 14:51:00|107938.7|107913.7|107931.5|107906.5|107941.3|107916.3|107928.5|107903.5|45
1728485470000|2024-10-09 14:51:10|107932.3|107907.3|107913.5|107888.5|107932.3|107907.3|107913.5|107888.5|44
1728485480000|2024-10-09 14:51:20|107914.3|107889.3|107921.1|107896.1|107921.5|107896.5|107914.3|107889.3|45
1728485490000|2024-10-09 14:51:30|107921.3|107896.3|107913.4|107888.4|107926.1|107901.1|107912.7|107887.7|44
1728485500000|2024-10-09 14:51:40|107913.2|107888.2|107910|107885|107913.2|107888.2|107904.6|107879.6|27
1728485510000|2024-10-09 14:51:50|107910.4|107885.4|107896.5|107871.5|107911.1|107886.1|107893.4|107868.4|41
1728485520000|2024-10-09 14:52:00|107896.4|107871.4|107903|107878|107904.5|107879.5|107891.7|107866.7|46
1728485530000|2024-10-09 14:52:10|107904.3|107879.3|107901.3|107876.3|107904.3|107879.3|107889|107864|45
1728485540000|2024-10-09 14:52:20|107900.7|107875.7|107909.6|107884.6|107911.2|107886.2|107899.7|107874.7|45
1728485550000|2024-10-09 14:52:30|107911.1|107886.1|107908|107883|107911.1|107886.1|107900.6|107875.6|36
1728485560000|2024-10-09 14:52:40|107908.6|107883.6|107909.8|107884.8|107915.3|107890.3|107907.8|107882.8|31
1728485570000|2024-10-09 14:52:50|107911.5|107886.5|107909.3|107884.3|107911.5|107886.5|107901.2|107876.2|29
1728485580000|2024-10-09 14:53:00|107908.8|107883.8|107911.1|107886.1|107911.1|107886.1|107906.9|107881.9|24
1728485590000|2024-10-09 14:53:10|107911.2|107886.2|107904.2|107879.2|107911.5|107886.5|107903|107878|20
1728485600000|2024-10-09 14:53:20|107902.6|107877.6|107901.8|107876.8|107905.1|107880.1|107901.7|107876.7|11
1728485610000|2024-10-09 14:53:30|107902|107877|107903|107878|107909.6|107884.6|107901.8|107876.8|25
1728485620000|2024-10-09 14:53:40|107907.1|107882.1|107904.4|107879.4|107907.1|107882.1|107903|107878|16
1728485630000|2024-10-09 14:53:50|107904.2|107879.2|107893.3|107868.3|107907.5|107882.5|107887.7|107862.7|42
1728485640000|2024-10-09 14:54:00|107893|107868|107894.8|107869.8|107898.6|107873.6|107882.8|107857.8|44
1728485650000|2024-10-09 14:54:10|107895.1|107870.1|107893.7|107868.7|107901.1|107876.1|107884.7|107859.7|44
1728485660000|2024-10-09 14:54:20|107895|107870|107892.1|107867.1|107896.6|107871.6|107889.4|107864.4|28
1728485670000|2024-10-09 14:54:30|107892.4|107867.4|107881.4|107856.4|107892.4|107867.4|107881.4|107856.4|40
1728485680000|2024-10-09 14:54:40|107882.5|107857.5|107872.2|107847.2|107882.5|107857.5|107871.3|107846.3|34
1728485690000|2024-10-09 14:54:50|107872.5|107847.5|107868.2|107843.2|107876.2|107851.2|107865|107840|40
1728485700000|2024-10-09 14:55:00|107868.7|107843.7|107871.7|107846.7|107874|107849|107864.8|107839.8|28
1728485710000|2024-10-09 14:55:10|107872.2|107847.2|107881|107856|107884.1|107859.1|107871|107846|27
1728485720000|2024-10-09 14:55:20|107882.7|107857.7|107877.3|107852.3|107891.2|107866.2|107876.7|107851.7|35
1728485730000|2024-10-09 14:55:30|107877|107852|107889.4|107864.4|107889.4|107864.4|107876.6|107851.6|43
1728485740000|2024-10-09 14:55:40|107893|107868|107887.2|107862.2|107894.9|107869.9|107883.3|107858.3|39
1728485750000|2024-10-09 14:55:50|107887.9|107862.9|107881.5|107856.5|107890.7|107865.7|107879.7|107854.7|34
1728485760000|2024-10-09 14:56:00|107881.9|107856.9|107888.1|107863.1|107889.6|107864.6|107874.1|107849.1|30
1728485770000|2024-10-09 14:56:10|107887.4|107862.4|107879.1|107854.1|107887.5|107862.5|107879.1|107854.1|33
1728485780000|2024-10-09 14:56:20|107878.6|107853.6|107890|107865|107897.6|107872.6|107876.9|107851.9|34
1728485790000|2024-10-09 14:56:30|107891.7|107866.7|107890.1|107865.1|107895.6|107870.6|107888.3|107863.3|43
1728485800000|2024-10-09 14:56:40|107890.4|107865.4|107890.8|107865.8|107894.9|107869.9|107887.8|107862.8|38
1728485810000|2024-10-09 14:56:50|107890.2|107865.2|107883.3|107858.3|107894.3|107869.3|107882.7|107857.7|33
1728485820000|2024-10-09 14:57:00|107882.5|107857.5|107889.3|107864.3|107893|107868|107881.7|107856.7|41
1728485830000|2024-10-09 14:57:10|107888.9|107863.9|107887|107862|107894.8|107869.8|107883.8|107858.8|29
1728485840000|2024-10-09 14:57:20|107886.3|107861.3|107873.6|107848.6|107886.3|107861.3|107866.2|107841.2|40
1728485850000|2024-10-09 14:57:30|107871.7|107846.7|107871.1|107846.1|107871.7|107846.7|107866.8|107841.8|31
1728485860000|2024-10-09 14:57:40|107870.6|107845.6|107873.3|107848.3|107875.5|107850.5|107867.8|107842.8|33
1728485870000|2024-10-09 14:57:50|107872.3|107847.3|107876.2|107851.2|107884.1|107859.1|107870.3|107845.3|44
1728485880000|2024-10-09 14:58:00|107875.8|107850.8|107870.6|107845.6|107875.8|107850.8|107870.5|107845.5|37
1728485890000|2024-10-09 14:58:10|107870.9|107845.9|107873.2|107848.2|107877.4|107852.4|107869.4|107844.4|40
1728485900000|2024-10-09 14:58:20|107872.5|107847.5|107873.6|107848.6|107875.8|107850.8|107870.1|107845.1|28
1728485910000|2024-10-09 14:58:30|107872.9|107847.9|107875.8|107850.8|107881.5|107856.5|107872.1|107847.1|37
1728485920000|2024-10-09 14:58:40|107875.5|107850.5|107876.3|107851.3|107876.8|107851.8|107872.7|107847.7|31
1728485930000|2024-10-09 14:58:50|107874.9|107849.9|107879.6|107854.6|107886.3|107861.3|107874.9|107849.9|43
1728485940000|2024-10-09 14:59:00|107881|107856|107878.4|107853.4|107881.4|107856.4|107877|107852|23
1728485950000|2024-10-09 14:59:10|107878.7|107853.7|107875.2|107850.2|107878.7|107853.7|107873.4|107848.4|29
1728485960000|2024-10-09 14:59:20|107873.9|107848.9|107874.4|107849.4|107876.4|107851.4|107868.1|107843.1|32
1728485970000|2024-10-09 14:59:30|107874.8|107849.8|107881.9|107856.9|107883|107858|107873.9|107848.9|32
1728485980000|2024-10-09 14:59:40|107881.8|107856.8|107878.1|107853.1|107881.9|107856.9|107877.9|107852.9|25
1728485990000|2024-10-09 14:59:50|107878.6|107853.6|107875.9|107850.9|107879.3|107854.3|107875.6|107850.6|22
1728486000000|2024-10-09 15:00:00|107876.2|107851.2|107876.5|107851.5|107877.5|107852.5|107873.9|107848.9|37
1728486010000|2024-10-09 15:00:10|107876.9|107851.9|107865.4|107840.4|107878.2|107853.2|107865.4|107840.4|32
1728486020000|2024-10-09 15:00:20|107865.3|107840.3|107877.4|107852.4|107878.6|107853.6|107862.2|107837.2|40
1728486030000|2024-10-09 15:00:30|107878.7|107853.7|107880.6|107855.6|107883.8|107858.8|107878.7|107853.7|24
1728486040000|2024-10-09 15:00:40|107881|107856|107878.6|107853.6|107881|107856|107878.6|107853.6|12
1728486050000|2024-10-09 15:00:50|107878.7|107853.7|107881.6|107856.6|107883.5|107858.5|107878.7|107853.7|25
1728486060000|2024-10-09 15:01:00|107881.1|107856.1|107876.5|107851.5|107881.1|107856.1|107875.3|107850.3|17
1728486070000|2024-10-09 15:01:10|107877.1|107852.1|107875.8|107850.8|107879.2|107854.2|107875.5|107850.5|23
1728486080000|2024-10-09 15:01:20|107876.2|107851.2|107871.2|107846.2|107877.3|107852.3|107871.2|107846.2|26
1728486090000|2024-10-09 15:01:30|107871.7|107846.7|107876.3|107851.3|107877.1|107852.1|107871.6|107846.6|27
1728486100000|2024-10-09 15:01:40|107876.8|107851.8|107875.9|107850.9|107892.3|107867.3|107875.9|107850.9|36
1728486110000|2024-10-09 15:01:50|107875.5|107850.5|107877.8|107852.8|107879.6|107854.6|107875.5|107850.5|20
1728486120000|2024-10-09 15:02:00|107878.9|107853.9|107881|107856|107882.4|107857.4|107878.9|107853.9|19
1728486130000|2024-10-09 15:02:10|107880.6|107855.6|107883.3|107858.3|107883.9|107858.9|107880.4|107855.4|22
1728486140000|2024-10-09 15:02:20|107883.5|107858.5|107885|107860|107886.9|107861.9|107883.5|107858.5|26
1728486150000|2024-10-09 15:02:30|107884.8|107859.8|107867.7|107842.7|107884.8|107859.8|107867.6|107842.6|25
1728486160000|2024-10-09 15:02:40|107867.9|107842.9|107873.4|107848.4|107873.4|107848.4|107867.9|107842.9|27
1728486170000|2024-10-09 15:02:50|107873.6|107848.6|107868.3|107843.3|107874.4|107849.4|107868.3|107843.3|20
1728486180000|2024-10-09 15:03:00|107868.9|107843.9|107864|107839|107869.5|107844.5|107861.4|107836.4|28
1728486190000|2024-10-09 15:03:10|107863.6|107838.6|107861.7|107836.7|107864.9|107839.9|107857.3|107832.3|18
1728486200000|2024-10-09 15:03:20|107862|107837|107858.9|107833.9|107863.5|107838.5|107858.9|107833.9|20
1728486210000|2024-10-09 15:03:30|107859.3|107834.3|107859.2|107834.2|107865.1|107840.1|107859.2|107834.2|24
1728486220000|2024-10-09 15:03:40|107859.6|107834.6|107864.5|107839.5|107864.8|107839.8|107859.6|107834.6|18
1728486230000|2024-10-09 15:03:50|107864.6|107839.6|107863.1|107838.1|107865.3|107840.3|107861.7|107836.7|26
1728486240000|2024-10-09 15:04:00|107863.2|107838.2|107862.7|107837.7|107864.2|107839.2|107858.9|107833.9|26
1728486250000|2024-10-09 15:04:10|107863.2|107838.2|107865.5|107840.5|107866.5|107841.5|107863.2|107838.2|18
1728486260000|2024-10-09 15:04:20|107865.7|107840.7|107871.3|107846.3|107871.3|107846.3|107863|107838|15
1728486270000|2024-10-09 15:04:30|107870.9|107845.9|107872.5|107847.5|107872.5|107847.5|107868.3|107843.3|13
1728486280000|2024-10-09 15:04:40|107872.8|107847.8|107868.1|107843.1|107875.1|107850.1|107865.6|107840.6|22
1728486290000|2024-10-09 15:04:50|107869.1|107844.1|107873.1|107848.1|107878.8|107853.8|107864.4|107839.4|30
1728486300000|2024-10-09 15:05:00|107872.8|107847.8|107870.9|107845.9|107875.9|107850.9|107870.9|107845.9|18
1728486310000|2024-10-09 15:05:10|107869.1|107844.1|107875.2|107850.2|107879|107854|107867|107842|30
1728486320000|2024-10-09 15:05:20|107875.1|107850.1|107862.7|107837.7|107875.1|107850.1|107862.1|107837.1|29
1728486330000|2024-10-09 15:05:30|107862.4|107837.4|107871.6|107846.6|107872.9|107847.9|107862.4|107837.4|24
1728486340000|2024-10-09 15:05:40|107871.8|107846.8|107865.9|107840.9|107871.8|107846.8|107865.7|107840.7|18
1728486350000|2024-10-09 15:05:50|107865.8|107840.8|107866.6|107841.6|107866.6|107841.6|107865.8|107840.8|8
1728486360000|2024-10-09 15:06:00|107866.9|107841.9|107866.7|107841.7|107867.6|107842.6|107866.2|107841.2|10
1728486370000|2024-10-09 15:06:10|107864.7|107839.7|107869.6|107844.6|107870|107845|107864.7|107839.7|19
1728486380000|2024-10-09 15:06:20|107869.1|107844.1|107858.8|107833.8|107869.1|107844.1|107854.8|107829.8|27
1728486390000|2024-10-09 15:06:30|107858.6|107833.6|107856.7|107831.7|107861.6|107836.6|107856.7|107831.7|20
1728486400000|2024-10-09 15:06:40|107854|107829|107813.6|107788.6|107854.5|107829.5|107811.7|107786.7|50
1728486410000|2024-10-09 15:06:50|107813.8|107788.8|107808.1|107783.1|107816.1|107791.1|107806.7|107781.7|34
1728486420000|2024-10-09 15:07:00|107809.9|107784.9|107810.1|107785.1|107814.9|107789.9|107807.6|107782.6|42
1728486430000|2024-10-09 15:07:10|107810.2|107785.2|107806|107781|107811.8|107786.8|107800.8|107775.8|49
1728486440000|2024-10-09 15:07:20|107805.7|107780.7|107806.3|107781.3|107807.8|107782.8|107796.6|107771.6|45
1728486450000|2024-10-09 15:07:30|107806.6|107781.6|107797.7|107772.7|107807.1|107782.1|107797.7|107772.7|34
1728486460000|2024-10-09 15:07:40|107797.8|107772.8|107775.7|107750.7|107800.2|107775.2|107775.1|107750.1|31
1728486470000|2024-10-09 15:07:50|107775|107750|107770.7|107745.7|107780.3|107755.3|107764.5|107739.5|56
1728486480000|2024-10-09 15:08:00|107770.5|107745.5|107775.1|107750.1|107783.6|107758.6|107765.8|107740.8|55
1728486490000|2024-10-09 15:08:10|107775.5|107750.5|107770.7|107745.7|107777.9|107752.9|107770|107745|48
1728486500000|2024-10-09 15:08:20|107769.5|107744.5|107776.9|107751.9|107776.9|107751.9|107767.7|107742.7|27
1728486510000|2024-10-09 15:08:30|107777|107752|107774.8|107749.8|107777.4|107752.4|107770.3|107745.3|30
1728486520000|2024-10-09 15:08:40|107772.3|107747.3|107769.2|107744.2|107774.6|107749.6|107765.3|107740.3|27
1728486530000|2024-10-09 15:08:50|107768.6|107743.6|107765|107740|107768.9|107743.9|107764.7|107739.7|23
1728486540000|2024-10-09 15:09:00|107763.6|107738.6|107766.4|107741.4|107768.3|107743.3|107761.2|107736.2|28
1728486550000|2024-10-09 15:09:10|107766.2|107741.2|107766.1|107741.1|107766.8|107741.8|107766|107741|7
1728486560000|2024-10-09 15:09:20|107765.7|107740.7|107751.6|107726.6|107765.7|107740.7|107732.8|107707.8|42
1728486570000|2024-10-09 15:09:30|107752.3|107727.3|107736.2|107711.2|107762.7|107737.7|107736.2|107711.2|47
1728486580000|2024-10-09 15:09:40|107734.3|107709.3|107728.5|107703.5|107737.1|107712.1|107723.3|107698.3|42
1728486590000|2024-10-09 15:09:50|107727.7|107702.7|107715.1|107690.1|107730.1|107705.1|107715.1|107690.1|50
1728486600000|2024-10-09 15:10:00|107714.8|107689.8|107691.6|107666.6|107721.8|107696.8|107691.6|107666.6|57
1728486610000|2024-10-09 15:10:10|107692.2|107667.2|107702.2|107677.2|107702.2|107677.2|107690.2|107665.2|49
1728486620000|2024-10-09 15:10:20|107701.7|107676.7|107683.6|107658.6|107704.2|107679.2|107683.6|107658.6|51
1728486630000|2024-10-09 15:10:30|107682|107657|107691.8|107666.8|107696.2|107671.2|107677.4|107652.4|52
1728486640000|2024-10-09 15:10:40|107692.1|107667.1|107688.7|107663.7|107692.1|107667.1|107682.7|107657.7|46
1728486650000|2024-10-09 15:10:50|107688.6|107663.6|107702.6|107677.6|107707.5|107682.5|107688.6|107663.6|50
1728486660000|2024-10-09 15:11:00|107703.3|107678.3|107697.3|107672.3|107703.6|107678.6|107692.7|107667.7|47
1728486670000|2024-10-09 15:11:10|107696.9|107671.9|107702.4|107677.4|107704.2|107679.2|107690.4|107665.4|31
1728486680000|2024-10-09 15:11:20|107702.6|107677.6|107697.7|107672.7|107702.9|107677.9|107696.5|107671.5|28
1728486690000|2024-10-09 15:11:30|107696.8|107671.8|107694.3|107669.3|107697.6|107672.6|107694.3|107669.3|22
1728486700000|2024-10-09 15:11:40|107694.1|107669.1|107701.8|107676.8|107703.1|107678.1|107694.1|107669.1|29
1728486710000|2024-10-09 15:11:50|107702.4|107677.4|107715.7|107690.7|107715.7|107690.7|107701.6|107676.6|38
1728486720000|2024-10-09 15:12:00|107716.5|107691.5|107714.5|107689.5|107724.8|107699.8|107712.9|107687.9|54
1728486730000|2024-10-09 15:12:10|107713.9|107688.9|107709.9|107684.9|107715.2|107690.2|107709.1|107684.1|38
1728486740000|2024-10-09 15:12:20|107709.5|107684.5|107701.1|107676.1|107710.2|107685.2|107700.2|107675.2|24
1728486750000|2024-10-09 15:12:30|107697.2|107672.2|107693.3|107668.3|107697.7|107672.7|107690.4|107665.4|44
1728486760000|2024-10-09 15:12:40|107692.2|107667.2|107694.5|107669.5|107696.3|107671.3|107692.2|107667.2|31
1728486770000|2024-10-09 15:12:50|107693.1|107668.1|107673.2|107648.2|107697.1|107672.1|107669.5|107644.5|43
1728486780000|2024-10-09 15:13:00|107673.6|107648.6|107703.8|107678.8|107704.8|107679.8|107673.6|107648.6|44
1728486790000|2024-10-09 15:13:10|107701.7|107676.7|107697.3|107672.3|107701.7|107676.7|107694.2|107669.2|38
1728486800000|2024-10-09 15:13:20|107697.4|107672.4|107700.2|107675.2|107701.7|107676.7|107695.1|107670.1|30
1728486810000|2024-10-09 15:13:30|107699.9|107674.9|107702.2|107677.2|107702.2|107677.2|107693.3|107668.3|27
1728486820000|2024-10-09 15:13:40|107702.6|107677.6|107704.4|107679.4|107705|107680|107697.3|107672.3|37
1728486830000|2024-10-09 15:13:50|107704.6|107679.6|107709.6|107684.6|107709.6|107684.6|107702.2|107677.2|28
1728486840000|2024-10-09 15:14:00|107709.5|107684.5|107707.3|107682.3|107709.7|107684.7|107704.6|107679.6|24
1728486850000|2024-10-09 15:14:10|107708.9|107683.9|107702.7|107677.7|107708.9|107683.9|107699|107674|38
1728486860000|2024-10-09 15:14:20|107702.3|107677.3|107698.9|107673.9|107702.6|107677.6|107695.8|107670.8|32
1728486870000|2024-10-09 15:14:30|107699.3|107674.3|107702.4|107677.4|107703.8|107678.8|107698.8|107673.8|25
1728486880000|2024-10-09 15:14:40|107702.7|107677.7|107704.5|107679.5|107706|107681|107702.6|107677.6|34
1728486890000|2024-10-09 15:14:50|107703.9|107678.9|107698.1|107673.1|107704.8|107679.8|107695.8|107670.8|24
1728486900000|2024-10-09 15:15:00|107697|107672|107695.4|107670.4|107699.5|107674.5|107692.9|107667.9|35
1728486910000|2024-10-09 15:15:10|107695.2|107670.2|107694.8|107669.8|107697.3|107672.3|107691.7|107666.7|38
1728486920000|2024-10-09 15:15:20|107694.5|107669.5|107692.4|107667.4|107695.4|107670.4|107691.5|107666.5|29
1728486930000|2024-10-09 15:15:30|107691.7|107666.7|107697.6|107672.6|107699.2|107674.2|107691.7|107666.7|23
1728486940000|2024-10-09 15:15:40|107697.5|107672.5|107690.2|107665.2|107697.8|107672.8|107690.2|107665.2|30
1728486950000|2024-10-09 15:15:50|107690.1|107665.1|107697.6|107672.6|107698.7|107673.7|107690.1|107665.1|45
1728486960000|2024-10-09 15:16:00|107698|107673|107701.6|107676.6|107702.9|107677.9|107697.4|107672.4|38
1728486970000|2024-10-09 15:16:10|107702.3|107677.3|107705.9|107680.9|107707.4|107682.4|107693.9|107668.9|41
1728486980000|2024-10-09 15:16:20|107706|107681|107703.1|107678.1|107707.9|107682.9|107703.1|107678.1|41
1728486990000|2024-10-09 15:16:30|107702.2|107677.2|107698.1|107673.1|107702.2|107677.2|107693.4|107668.4|33
1728487000000|2024-10-09 15:16:40|107697.1|107672.1|107709.8|107684.8|107709.8|107684.8|107695.8|107670.8|32
1728487010000|2024-10-09 15:16:50|107710.3|107685.3|107700.2|107675.2|107722.5|107697.5|107699.1|107674.1|47
1728487020000|2024-10-09 15:17:00|107700.6|107675.6|107694.5|107669.5|107700.6|107675.6|107691.4|107666.4|35
1728487030000|2024-10-09 15:17:10|107694.4|107669.4|107696.3|107671.3|107701.4|107676.4|107694.2|107669.2|32
1728487040000|2024-10-09 15:17:20|107695.3|107670.3|107685.2|107660.2|107696.3|107671.3|107685.2|107660.2|27
1728487050000|2024-10-09 15:17:30|107686.1|107661.1|107695.4|107670.4|107698.1|107673.1|107686.1|107661.1|28
1728487060000|2024-10-09 15:17:40|107695.3|107670.3|107694.5|107669.5|107697.4|107672.4|107692.5|107667.5|24
1728487070000|2024-10-09 15:17:50|107694.6|107669.6|107703.6|107678.6|107706.3|107681.3|107693.2|107668.2|18
1728487080000|2024-10-09 15:18:00|107704|107679|107690.5|107665.5|107704|107679|107689.7|107664.7|33
1728487090000|2024-10-09 15:18:10|107692.2|107667.2|107690.7|107665.7|107697.1|107672.1|107690.7|107665.7|20
1728487100000|2024-10-09 15:18:20|107690.4|107665.4|107693.5|107668.5|107694.2|107669.2|107686.6|107661.6|23
1728487110000|2024-10-09 15:18:30|107693.9|107668.9|107702|107677|107704.5|107679.5|107692.6|107667.6|22
1728487120000|2024-10-09 15:18:40|107702.1|107677.1|107694.9|107669.9|107702.1|107677.1|107694.9|107669.9|13
1728487130000|2024-10-09 15:18:50|107695.1|107670.1|107696.8|107671.8|107700.6|107675.6|107694.5|107669.5|15
1728487140000|2024-10-09 15:19:00|107697.4|107672.4|107700.5|107675.5|107702.2|107677.2|107695.8|107670.8|29
1728487150000|2024-10-09 15:19:10|107700.6|107675.6|107696.8|107671.8|107700.6|107675.6|107696.1|107671.1|19
1728487160000|2024-10-09 15:19:20|107697|107672|107685.3|107660.3|107697|107672|107685.3|107660.3|24
1728487170000|2024-10-09 15:19:30|107684.9|107659.9|107694.4|107669.4|107695.8|107670.8|107684.9|107659.9|31
1728487180000|2024-10-09 15:19:40|107694.1|107669.1|107691.9|107666.9|107695.3|107670.3|107690.1|107665.1|25
1728487190000|2024-10-09 15:19:50|107692.7|107667.7|107694.8|107669.8|107697|107672|107691.4|107666.4|19
1728487200000|2024-10-09 15:20:00|107694.3|107669.3|107675.2|107650.2|107694.4|107669.4|107675.2|107650.2|27
1728487210000|2024-10-09 15:20:10|107673.5|107648.5|107643.6|107618.6|107673.9|107648.9|107643.6|107618.6|34
1728487220000|2024-10-09 15:20:20|107644.7|107619.7|107664.6|107639.6|107669.2|107644.2|107644.7|107619.7|45
1728487230000|2024-10-09 15:20:30|107663.8|107638.8|107659.6|107634.6|107671.7|107646.7|107659.3|107634.3|27
1728487240000|2024-10-09 15:20:40|107660.3|107635.3|107674.8|107649.8|107674.8|107649.8|107658.6|107633.6|41
1728487250000|2024-10-09 15:20:50|107673.9|107648.9|107676.6|107651.6|107678.3|107653.3|107657.3|107632.3|38
1728487260000|2024-10-09 15:21:00|107676.3|107651.3|107657.2|107632.2|107676.3|107651.3|107654.6|107629.6|33
1728487270000|2024-10-09 15:21:10|107657.7|107632.7|107659.7|107634.7|107662.3|107637.3|107657.7|107632.7|30
1728487280000|2024-10-09 15:21:20|107658.4|107633.4|107660.4|107635.4|107661.6|107636.6|107657.7|107632.7|25
1728487290000|2024-10-09 15:21:30|107661.1|107636.1|107661.5|107636.5|107663.6|107638.6|107658.2|107633.2|19
1728487300000|2024-10-09 15:21:40|107662.3|107637.3|107669.2|107644.2|107675.7|107650.7|107658.4|107633.4|37
1728487310000|2024-10-09 15:21:50|107669.3|107644.3|107668.2|107643.2|107669.6|107644.6|107661.3|107636.3|26
1728487320000|2024-10-09 15:22:00|107667|107642|107653.8|107628.8|107669.6|107644.6|107653.8|107628.8|29
1728487330000|2024-10-09 15:22:10|107654.4|107629.4|107651.3|107626.3|107654.9|107629.9|107651.2|107626.2|28
1728487340000|2024-10-09 15:22:20|107651.1|107626.1|107645.4|107620.4|107651.9|107626.9|107645.4|107620.4|24
1728487350000|2024-10-09 15:22:30|107646.1|107621.1|107648.3|107623.3|107649.6|107624.6|107641.5|107616.5|30
1728487360000|2024-10-09 15:22:40|107648.6|107623.6|107654.4|107629.4|107654.4|107629.4|107648.6|107623.6|25
1728487370000|2024-10-09 15:22:50|107654.5|107629.5|107656|107631|107656.2|107631.2|107651|107626|26
1728487380000|2024-10-09 15:23:00|107657.8|107632.8|107664.9|107639.9|107665.8|107640.8|107657.1|107632.1|25
1728487390000|2024-10-09 15:23:10|107665.2|107640.2|107661.7|107636.7|107665.2|107640.2|107657.2|107632.2|27
1728487400000|2024-10-09 15:23:20|107661.4|107636.4|107670.2|107645.2|107670.7|107645.7|107661.3|107636.3|25
1728487410000|2024-10-09 15:23:30|107670.7|107645.7|107668.8|107643.8|107671.4|107646.4|107666.1|107641.1|26
1728487420000|2024-10-09 15:23:40|107668.4|107643.4|107660.4|107635.4|107668.6|107643.6|107660|107635|24
1728487430000|2024-10-09 15:23:50|107660.2|107635.2|107663.2|107638.2|107664.6|107639.6|107659.2|107634.2|9
1728487440000|2024-10-09 15:24:00|107662.8|107637.8|107671.9|107646.9|107671.9|107646.9|107662.8|107637.8|31
1728487450000|2024-10-09 15:24:10|107671.4|107646.4|107672.6|107647.6|107675.7|107650.7|107665.5|107640.5|30
1728487460000|2024-10-09 15:24:20|107672.2|107647.2|107678.1|107653.1|107681.2|107656.2|107670.4|107645.4|22
1728487470000|2024-10-09 15:24:30|107679.3|107654.3|107684.8|107659.8|107684.8|107659.8|107679.3|107654.3|22
1728487480000|2024-10-09 15:24:40|107684.9|107659.9|107679.5|107654.5|107684.9|107659.9|107676.4|107651.4|19
1728487490000|2024-10-09 15:24:50|107680.3|107655.3|107685.2|107660.2|107690.5|107665.5|107680.3|107655.3|25
1728487500000|2024-10-09 15:25:00|107685.5|107660.5|107684.2|107659.2|107686.8|107661.8|107677.9|107652.9|33
1728487510000|2024-10-09 15:25:10|107684|107659|107679.4|107654.4|107684.3|107659.3|107679.2|107654.2|17
1728487520000|2024-10-09 15:25:20|107678.4|107653.4|107683.5|107658.5|107683.7|107658.7|107676|107651|23
1728487530000|2024-10-09 15:25:30|107683.3|107658.3|107673.7|107648.7|107683.7|107658.7|107672.5|107647.5|35
1728487540000|2024-10-09 15:25:40|107674|107649|107657.3|107632.3|107678.1|107653.1|107657.3|107632.3|42
1728487550000|2024-10-09 15:25:50|107656.5|107631.5|107650.2|107625.2|107656.5|107631.5|107648.4|107623.4|32
1728487560000|2024-10-09 15:26:00|107651.6|107626.6|107656|107631|107663.1|107638.1|107651.6|107626.6|33
1728487570000|2024-10-09 15:26:10|107654.8|107629.8|107653.1|107628.1|107654.8|107629.8|107651.6|107626.6|26
1728487580000|2024-10-09 15:26:20|107653.4|107628.4|107650.8|107625.8|107655|107630|107648.2|107623.2|26
1728487590000|2024-10-09 15:26:30|107650.7|107625.7|107646.6|107621.6|107650.7|107625.7|107646.2|107621.2|19
1728487600000|2024-10-09 15:26:40|107646.7|107621.7|107651.3|107626.3|107660.6|107635.6|107646.7|107621.7|28
1728487610000|2024-10-09 15:26:50|107651.1|107626.1|107647.5|107622.5|107658.8|107633.8|107646.3|107621.3|34
1728487620000|2024-10-09 15:27:00|107646.2|107621.2|107647.1|107622.1|107657.4|107632.4|107644.1|107619.1|35
1728487630000|2024-10-09 15:27:10|107647.2|107622.2|107640.9|107615.9|107649|107624|107640.5|107615.5|33
1728487640000|2024-10-09 15:27:20|107641|107616|107647.3|107622.3|107647.4|107622.4|107640.5|107615.5|33
1728487650000|2024-10-09 15:27:30|107647.7|107622.7|107646.5|107621.5|107659.9|107634.9|107646.5|107621.5|34
1728487660000|2024-10-09 15:27:40|107646.9|107621.9|107644.4|107619.4|107648.9|107623.9|107643.4|107618.4|28
1728487670000|2024-10-09 15:27:50|107644.3|107619.3|107645.2|107620.2|107645.2|107620.2|107642.7|107617.7|20
1728487680000|2024-10-09 15:28:00|107645|107620|107645.3|107620.3|107649|107624|107644.6|107619.6|26
1728487690000|2024-10-09 15:28:10|107645.5|107620.5|107658.4|107633.4|107660.2|107635.2|107643.6|107618.6|26
1728487700000|2024-10-09 15:28:20|107658.9|107633.9|107664.4|107639.4|107665.1|107640.1|107658.1|107633.1|27
1728487710000|2024-10-09 15:28:30|107663.8|107638.8|107661.3|107636.3|107664.2|107639.2|107661.3|107636.3|15
1728487720000|2024-10-09 15:28:40|107660.4|107635.4|107660.6|107635.6|107663.8|107638.8|107659.7|107634.7|29
1728487730000|2024-10-09 15:28:50|107660.9|107635.9|107661.3|107636.3|107661.4|107636.4|107660.5|107635.5|10
1728487740000|2024-10-09 15:29:00|107662.2|107637.2|107666.1|107641.1|107667.3|107642.3|107660.4|107635.4|21
1728487750000|2024-10-09 15:29:10|107666.2|107641.2|107673.1|107648.1|107673.5|107648.5|107666.2|107641.2|30
1728487760000|2024-10-09 15:29:20|107673.2|107648.2|107673.3|107648.3|107675|107650|107671.2|107646.2|22
1728487770000|2024-10-09 15:29:30|107673.8|107648.8|107669.9|107644.9|107673.8|107648.8|107669.5|107644.5|27
1728487780000|2024-10-09 15:29:40|107670.3|107645.3|107673.1|107648.1|107675.1|107650.1|107669.2|107644.2|23
1728487790000|2024-10-09 15:29:50|107673|107648|107670.3|107645.3|107673.9|107648.9|107668.1|107643.1|21
1728487800000|2024-10-09 15:30:00|107671.1|107646.1|107677.6|107652.6|107677.6|107652.6|107671.1|107646.1|35
1728487810000|2024-10-09 15:30:10|107677.4|107652.4|107688.4|107663.4|107691.6|107666.6|107677.4|107652.4|28
1728487820000|2024-10-09 15:30:20|107689.1|107664.1|107689.4|107664.4|107690.8|107665.8|107687|107662|20
1728487830000|2024-10-09 15:30:30|107689.9|107664.9|107682.2|107657.2|107690.3|107665.3|107678.5|107653.5|25
1728487840000|2024-10-09 15:30:40|107682.5|107657.5|107685|107660|107685|107660|107680.5|107655.5|14
1728487850000|2024-10-09 15:30:50|107685.8|107660.8|107693.6|107668.6|107693.6|107668.6|107685.8|107660.8|9
1728487860000|2024-10-09 15:31:00|107693.2|107668.2|107694.6|107669.6|107697.1|107672.1|107689.3|107664.3|26
1728487870000|2024-10-09 15:31:10|107695.1|107670.1|107690|107665|107695.1|107670.1|107690|107665|18
1728487880000|2024-10-09 15:31:20|107688.2|107663.2|107687.8|107662.8|107689.2|107664.2|107687.1|107662.1|22
1728487890000|2024-10-09 15:31:30|107688.2|107663.2|107692.2|107667.2|107692.2|107667.2|107686.8|107661.8|22
1728487900000|2024-10-09 15:31:40|107692|107667|107693.1|107668.1|107693.7|107668.7|107691.8|107666.8|19
1728487910000|2024-10-09 15:31:50|107692.8|107667.8|107690.1|107665.1|107693|107668|107687.7|107662.7|14
1728487920000|2024-10-09 15:32:00|107690.3|107665.3|107692.2|107667.2|107693.5|107668.5|107688.2|107663.2|28
1728487930000|2024-10-09 15:32:10|107691.6|107666.6|107688.4|107663.4|107693.9|107668.9|107687.1|107662.1|21
1728487940000|2024-10-09 15:32:20|107689.8|107664.8|107691.2|107666.2|107693.4|107668.4|107689.8|107664.8|19
1728487950000|2024-10-09 15:32:30|107691.1|107666.1|107691.3|107666.3|107694.5|107669.5|107690.9|107665.9|34
1728487960000|2024-10-09 15:32:40|107692.8|107667.8|107697|107672|107698.5|107673.5|107691.2|107666.2|22
1728487970000|2024-10-09 15:32:50|107697.3|107672.3|107702.3|107677.3|107702.9|107677.9|107697.3|107672.3|28
1728487980000|2024-10-09 15:33:00|107703.3|107678.3|107704.2|107679.2|107704.3|107679.3|107703.3|107678.3|8
1728487990000|2024-10-09 15:33:10|107704|107679|107703.4|107678.4|107704.9|107679.9|107702.9|107677.9|12
1728488000000|2024-10-09 15:33:20|107703.9|107678.9|107705.7|107680.7|107706|107681|107702.5|107677.5|14
1728488010000|2024-10-09 15:33:30|107705.6|107680.6|107707.9|107682.9|107708|107683|107705.3|107680.3|15
1728488020000|2024-10-09 15:33:40|107708|107683|107717.1|107692.1|107717.2|107692.2|107707.1|107682.1|31
1728488030000|2024-10-09 15:33:50|107716.2|107691.2|107719.1|107694.1|107719.5|107694.5|107715.5|107690.5|14
1728488040000|2024-10-09 15:34:00|107719.5|107694.5|107719.4|107694.4|107721.2|107696.2|107718|107693|23
1728488050000|2024-10-09 15:34:10|107720.2|107695.2|107714.6|107689.6|107720.3|107695.3|107713.8|107688.8|38
1728488060000|2024-10-09 15:34:20|107714.7|107689.7|107711.2|107686.2|107714.7|107689.7|107708.6|107683.6|28
1728488070000|2024-10-09 15:34:30|107710.9|107685.9|107718.4|107693.4|107718.4|107693.4|107710.8|107685.8|18
1728488080000|2024-10-09 15:34:40|107718.3|107693.3|107717.9|107692.9|107718.4|107693.4|107716.2|107691.2|26
1728488090000|2024-10-09 15:34:50|107717.3|107692.3|107719.9|107694.9|107720.2|107695.2|107714.2|107689.2|19
1728488100000|2024-10-09 15:35:00|107720.1|107695.1|107723.8|107698.8|107723.8|107698.8|107717.6|107692.6|32
1728488110000|2024-10-09 15:35:10|107719.7|107694.7|107710.5|107685.5|107720.9|107695.9|107710.2|107685.2|41
1728488120000|2024-10-09 15:35:20|107710.8|107685.8|107716.5|107691.5|107716.7|107691.7|107710|107685|37
1728488130000|2024-10-09 15:35:30|107716.3|107691.3|107714.2|107689.2|107717.4|107692.4|107714.2|107689.2|18
1728488140000|2024-10-09 15:35:40|107714.5|107689.5|107714.6|107689.6|107715.2|107690.2|107713.8|107688.8|22
1728488150000|2024-10-09 15:35:50|107715.3|107690.3|107716.4|107691.4|107717.8|107692.8|107715.3|107690.3|32
1728488160000|2024-10-09 15:36:00|107717.3|107692.3|107714.9|107689.9|107717.3|107692.3|107710.6|107685.6|33
1728488170000|2024-10-09 15:36:10|107714.5|107689.5|107709.2|107684.2|107714.9|107689.9|107709.2|107684.2|17
1728488180000|2024-10-09 15:36:20|107706.2|107681.2|107708|107683|107708.8|107683.8|107706.2|107681.2|15
1728488190000|2024-10-09 15:36:30|107708.2|107683.2|107702.3|107677.3|107710.2|107685.2|107702.3|107677.3|19
1728488200000|2024-10-09 15:36:40|107702.1|107677.1|107704.8|107679.8|107704.8|107679.8|107702.1|107677.1|20
1728488210000|2024-10-09 15:36:50|107704.9|107679.9|107709.1|107684.1|107709.6|107684.6|107704.9|107679.9|23
1728488220000|2024-10-09 15:37:00|107709.5|107684.5|107706.2|107681.2|107710.6|107685.6|107705.2|107680.2|25
1728488230000|2024-10-09 15:37:10|107706.7|107681.7|107707.8|107682.8|107709.9|107684.9|107705.4|107680.4|25
1728488240000|2024-10-09 15:37:20|107707.5|107682.5|107701.1|107676.1|107707.5|107682.5|107700.1|107675.1|21
1728488250000|2024-10-09 15:37:30|107700.9|107675.9|107701.8|107676.8|107702.2|107677.2|107697.1|107672.1|19
1728488260000|2024-10-09 15:37:40|107702.7|107677.7|107698.1|107673.1|107703.2|107678.2|107697.1|107672.1|16
1728488270000|2024-10-09 15:37:50|107698.2|107673.2|107699.7|107674.7|107699.9|107674.9|107697.6|107672.6|21
1728488280000|2024-10-09 15:38:00|107700.6|107675.6|107697.3|107672.3|107701.3|107676.3|107695.9|107670.9|19
1728488290000|2024-10-09 15:38:10|107697.4|107672.4|107692.6|107667.6|107697.4|107672.4|107692.6|107667.6|15
1728488300000|2024-10-09 15:38:20|107692.8|107667.8|107687.7|107662.7|107692.8|107667.8|107687.7|107662.7|21
1728488310000|2024-10-09 15:38:30|107687.8|107662.8|107685.7|107660.7|107688.8|107663.8|107683.3|107658.3|23
1728488320000|2024-10-09 15:38:40|107685.8|107660.8|107688.8|107663.8|107688.9|107663.9|107685.7|107660.7|16
1728488330000|2024-10-09 15:38:50|107688.9|107663.9|107689.2|107664.2|107689.3|107664.3|107686.7|107661.7|16
1728488340000|2024-10-09 15:39:00|107688.9|107663.9|107691.1|107666.1|107691.1|107666.1|107683|107658|16
1728488350000|2024-10-09 15:39:10|107688.7|107663.7|107689.4|107664.4|107689.8|107664.8|107688.2|107663.2|10
1728488360000|2024-10-09 15:39:20|107689.3|107664.3|107675.5|107650.5|107689.3|107664.3|107675.5|107650.5|14
1728488370000|2024-10-09 15:39:30|107674.6|107649.6|107676.2|107651.2|107676.6|107651.6|107673.9|107648.9|19
1728488380000|2024-10-09 15:39:40|107675.8|107650.8|107671.6|107646.6|107675.8|107650.8|107671.5|107646.5|19
1728488390000|2024-10-09 15:39:50|107672|107647|107670.7|107645.7|107672|107647|107670.7|107645.7|4
1728488400000|2024-10-09 15:40:00|107671.2|107646.2|107672.5|107647.5|107672.8|107647.8|107671.2|107646.2|4
1728488410000|2024-10-09 15:40:10|107672.7|107647.7|107672.3|107647.3|107673|107648|107672.3|107647.3|14
1728488420000|2024-10-09 15:40:20|107672.4|107647.4|107681.7|107656.7|107681.9|107656.9|107672.2|107647.2|15
1728488430000|2024-10-09 15:40:30|107681.8|107656.8|107678.6|107653.6|107682.1|107657.1|107677.7|107652.7|12
1728488440000|2024-10-09 15:40:40|107678.7|107653.7|107680|107655|107680.4|107655.4|107678.6|107653.6|7
1728488450000|2024-10-09 15:40:50|107680.3|107655.3|107687.2|107662.2|107687.2|107662.2|107680.3|107655.3|16
1728488460000|2024-10-09 15:41:00|107686.6|107661.6|107685.7|107660.7|107687.2|107662.2|107685.1|107660.1|20
1728488470000|2024-10-09 15:41:10|107685.5|107660.5|107686.7|107661.7|107686.9|107661.9|107685.5|107660.5|13
1728488480000|2024-10-09 15:41:20|107686.8|107661.8|107695.5|107670.5|107695.5|107670.5|107686.8|107661.8|18
1728488490000|2024-10-09 15:41:30|107695.4|107670.4|107696.3|107671.3|107696.5|107671.5|107694.6|107669.6|11
1728488500000|2024-10-09 15:41:40|107693.9|107668.9|107689.9|107664.9|107693.9|107668.9|107689.5|107664.5|14
1728488510000|2024-10-09 15:41:50|107689.2|107664.2|107685.5|107660.5|107689.2|107664.2|107685.2|107660.2|11
1728488520000|2024-10-09 15:42:00|107685.6|107660.6|107689.9|107664.9|107691.8|107666.8|107685.6|107660.6|22
1728488530000|2024-10-09 15:42:10|107690.2|107665.2|107695.7|107670.7|107695.7|107670.7|107689.9|107664.9|22
1728488540000|2024-10-09 15:42:20|107695.9|107670.9|107696.9|107671.9|107697.1|107672.1|107695.2|107670.2|18
1728488550000|2024-10-09 15:42:30|107692.7|107667.7|107694.3|107669.3|107694.3|107669.3|107691.7|107666.7|18
1728488560000|2024-10-09 15:42:40|107694.5|107669.5|107693.7|107668.7|107694.6|107669.6|107691.3|107666.3|22
1728488570000|2024-10-09 15:42:50|107694.1|107669.1|107699|107674|107700.9|107675.9|107693.5|107668.5|21
1728488580000|2024-10-09 15:43:00|107699.2|107674.2|107689.8|107664.8|107700|107675|107687.1|107662.1|26
1728488590000|2024-10-09 15:43:10|107689.4|107664.4|107686.1|107661.1|107691.4|107666.4|107680.2|107655.2|20
1728488600000|2024-10-09 15:43:20|107684.6|107659.6|107682.9|107657.9|107689.4|107664.4|107682.5|107657.5|22
1728488610000|2024-10-09 15:43:30|107683.2|107658.2|107681.9|107656.9|107686.3|107661.3|107680.5|107655.5|25
1728488620000|2024-10-09 15:43:40|107681.6|107656.6|107684.8|107659.8|107686.4|107661.4|107681.6|107656.6|28
1728488630000|2024-10-09 15:43:50|107684.1|107659.1|107682.8|107657.8|107684.6|107659.6|107679.3|107654.3|22
1728488640000|2024-10-09 15:44:00|107682.6|107657.6|107670.4|107645.4|107682.6|107657.6|107670.4|107645.4|19
1728488650000|2024-10-09 15:44:10|107670|107645|107666.6|107641.6|107670.5|107645.5|107666.2|107641.2|25
1728488660000|2024-10-09 15:44:20|107667.2|107642.2|107672.9|107647.9|107672.9|107647.9|107666.8|107641.8|24
1728488670000|2024-10-09 15:44:30|107673.3|107648.3|107676.7|107651.7|107677.4|107652.4|107673.3|107648.3|18
1728488680000|2024-10-09 15:44:40|107676.6|107651.6|107675.1|107650.1|107676.6|107651.6|107675.1|107650.1|13
1728488690000|2024-10-09 15:44:50|107675.2|107650.2|107676.1|107651.1|107676.1|107651.1|107675|107650|8
1728488700000|2024-10-09 15:45:00|107676.5|107651.5|107680.2|107655.2|107680.6|107655.6|107676.1|107651.1|19
1728488710000|2024-10-09 15:45:10|107680.1|107655.1|107682.2|107657.2|107683.8|107658.8|107679.9|107654.9|22
1728488720000|2024-10-09 15:45:20|107682.6|107657.6|107685|107660|107685.4|107660.4|107682.3|107657.3|23
1728488730000|2024-10-09 15:45:30|107685.4|107660.4|107677.5|107652.5|107685.4|107660.4|107677.5|107652.5|18
1728488740000|2024-10-09 15:45:40|107677.9|107652.9|107680.9|107655.9|107681|107656|107677.9|107652.9|10
1728488750000|2024-10-09 15:45:50|107680.8|107655.8|107679.4|107654.4|107680.8|107655.8|107675.7|107650.7|18
1728488760000|2024-10-09 15:46:00|107682.1|107657.1|107682.3|107657.3|107684.4|107659.4|107682.1|107657.1|14
1728488770000|2024-10-09 15:46:10|107682.7|107657.7|107680.1|107655.1|107682.9|107657.9|107679.3|107654.3|13
1728488780000|2024-10-09 15:46:20|107680.8|107655.8|107675.2|107650.2|107680.8|107655.8|107674.9|107649.9|17
1728488790000|2024-10-09 15:46:30|107674.9|107649.9|107674.7|107649.7|107675.2|107650.2|107674.7|107649.7|4
1728488800000|2024-10-09 15:46:40|107675.5|107650.5|107677.6|107652.6|107677.8|107652.8|107674.8|107649.8|10
1728488810000|2024-10-09 15:46:50|107676.1|107651.1|107677.8|107652.8|107681.2|107656.2|107676.1|107651.1|17
1728488820000|2024-10-09 15:47:00|107677.2|107652.2|107683|107658|107684.8|107659.8|107675.7|107650.7|24
1728488830000|2024-10-09 15:47:10|107683.2|107658.2|107681.4|107656.4|107684.6|107659.6|107679.7|107654.7|19
1728488840000|2024-10-09 15:47:20|107681.3|107656.3|107684|107659|107684|107659|107680.9|107655.9|10
1728488850000|2024-10-09 15:47:30|107683.5|107658.5|107682|107657|107683.5|107658.5|107680|107655|20
1728488860000|2024-10-09 15:47:40|107682.3|107657.3|107679.5|107654.5|107683.9|107658.9|107678.4|107653.4|18
1728488870000|2024-10-09 15:47:50|107679.7|107654.7|107681.8|107656.8|107682.1|107657.1|107679.5|107654.5|12
1728488880000|2024-10-09 15:48:00|107681.9|107656.9|107679.7|107654.7|107682.3|107657.3|107679.7|107654.7|24
1728488890000|2024-10-09 15:48:10|107679.9|107654.9|107679.3|107654.3|107680|107655|107672.9|107647.9|24
1728488900000|2024-10-09 15:48:20|107679|107654|107675.9|107650.9|107679|107654|107675.6|107650.6|23
1728488910000|2024-10-09 15:48:30|107675.5|107650.5|107680|107655|107680|107655|107675.3|107650.3|24
1728488920000|2024-10-09 15:48:40|107681.6|107656.6|107682.4|107657.4|107684.7|107659.7|107681.5|107656.5|23
1728488930000|2024-10-09 15:48:50|107681.7|107656.7|107683.3|107658.3|107683.3|107658.3|107681|107656|20
1728488940000|2024-10-09 15:49:00|107684.1|107659.1|107696.1|107671.1|107696.2|107671.2|107684.1|107659.1|28
1728488950000|2024-10-09 15:49:10|107695.2|107670.2|107695.6|107670.6|107699.6|107674.6|107694.8|107669.8|19
1728488960000|2024-10-09 15:49:20|107695.2|107670.2|107695|107670|107696.5|107671.5|107693.9|107668.9|14
1728488970000|2024-10-09 15:49:30|107695.6|107670.6|107696.8|107671.8|107696.8|107671.8|107693.4|107668.4|22
1728488980000|2024-10-09 15:49:40|107696.7|107671.7|107694.9|107669.9|107697.3|107672.3|107694.9|107669.9|12
1728488990000|2024-10-09 15:49:50|107694.8|107669.8|107692|107667|107696.1|107671.1|107689.3|107664.3|26
1728489000000|2024-10-09 15:50:00|107692.1|107667.1|107692.7|107667.7|107693|107668|107692.1|107667.1|9
1728489010000|2024-10-09 15:50:10|107691.3|107666.3|107689|107664|107692.7|107667.7|107688.5|107663.5|16
1728489020000|2024-10-09 15:50:20|107688.9|107663.9|107686.9|107661.9|107689.9|107664.9|107686|107661|15
1728489030000|2024-10-09 15:50:30|107688.6|107663.6|107689.5|107664.5|107690|107665|107687.4|107662.4|13
1728489040000|2024-10-09 15:50:40|107689.2|107664.2|107688.7|107663.7|107689.2|107664.2|107685|107660|11
1728489050000|2024-10-09 15:50:50|107687.3|107662.3|107690.4|107665.4|107693.1|107668.1|107687.3|107662.3|16
1728489060000|2024-10-09 15:51:00|107690.1|107665.1|107692|107667|107694.9|107669.9|107689.6|107664.6|21
1728489070000|2024-10-09 15:51:10|107691.4|107666.4|107689.9|107664.9|107691.8|107666.8|107689|107664|15
1728489080000|2024-10-09 15:51:20|107690.3|107665.3|107693.7|107668.7|107694.3|107669.3|107690.3|107665.3|14
1728489090000|2024-10-09 15:51:30|107694.2|107669.2|107694.3|107669.3|107694.3|107669.3|107692.8|107667.8|4
1728489100000|2024-10-09 15:51:40|107692.8|107667.8|107691.6|107666.6|107692.8|107667.8|107691.6|107666.6|6
1728489110000|2024-10-09 15:51:50|107691.4|107666.4|107685.3|107660.3|107691.4|107666.4|107685.3|107660.3|23
1728489120000|2024-10-09 15:52:00|107685.6|107660.6|107692.8|107667.8|107692.8|107667.8|107685.3|107660.3|13
1728489130000|2024-10-09 15:52:10|107692.1|107667.1|107693.8|107668.8|107694.1|107669.1|107692.1|107667.1|11
1728489140000|2024-10-09 15:52:20|107694|107669|107692.4|107667.4|107694|107669|107692.4|107667.4|6
1728489150000|2024-10-09 15:52:30|107692.5|107667.5|107692|107667|107693.4|107668.4|107692|107667|10
1728489160000|2024-10-09 15:52:40|107691.6|107666.6|107689.7|107664.7|107691.6|107666.6|107689.2|107664.2|14
1728489170000|2024-10-09 15:52:50|107690.2|107665.2|107694.1|107669.1|107694.1|107669.1|107689.9|107664.9|19
1728489180000|2024-10-09 15:53:00|107694.9|107669.9|107692.8|107667.8|107694.9|107669.9|107692.8|107667.8|8
1728489190000|2024-10-09 15:53:10|107692.9|107667.9|107693|107668|107693.7|107668.7|107692.9|107667.9|6
1728489200000|2024-10-09 15:53:20|107693.5|107668.5|107692.8|107667.8|107693.5|107668.5|107692.5|107667.5|15
1728489210000|2024-10-09 15:53:30|107692.6|107667.6|107691.7|107666.7|107692.6|107667.6|107691.3|107666.3|13
1728489220000|2024-10-09 15:53:40|107691.6|107666.6|107691|107666|107691.9|107666.9|107689|107664|19
1728489230000|2024-10-09 15:53:50|107691.1|107666.1|107695.6|107670.6|107704.6|107679.6|107691.1|107666.1|25
1728489240000|2024-10-09 15:54:00|107695|107670|107697.3|107672.3|107699.1|107674.1|107695|107670|26
1728489250000|2024-10-09 15:54:10|107697.1|107672.1|107697|107672|107697.1|107672.1|107696.4|107671.4|5
1728489260000|2024-10-09 15:54:20|107696.5|107671.5|107698.2|107673.2|107698.7|107673.7|107696.5|107671.5|20
1728489270000|2024-10-09 15:54:30|107697.7|107672.7|107716.8|107691.8|107723.3|107698.3|107697.5|107672.5|48
1728489280000|2024-10-09 15:54:40|107714.2|107689.2|107711.6|107686.6|107714.2|107689.2|107709.4|107684.4|27
1728489290000|2024-10-09 15:54:50|107713.2|107688.2|107709.7|107684.7|107713.7|107688.7|107709.7|107684.7|18
1728489300000|2024-10-09 15:55:00|107709.8|107684.8|107713.3|107688.3|107718.8|107693.8|107709.8|107684.8|39
1728489310000|2024-10-09 15:55:10|107713.7|107688.7|107707.1|107682.1|107713.7|107688.7|107707.1|107682.1|37
1728489320000|2024-10-09 15:55:20|107707|107682|107701.6|107676.6|107707.2|107682.2|107700.1|107675.1|25
1728489330000|2024-10-09 15:55:30|107700.6|107675.6|107701.7|107676.7|107701.7|107676.7|107700.5|107675.5|7
1728489340000|2024-10-09 15:55:40|107701.5|107676.5|107701.2|107676.2|107701.5|107676.5|107700.6|107675.6|7
1728489350000|2024-10-09 15:55:50|107701.5|107676.5|107713.7|107688.7|107714|107689|107701.5|107676.5|18
1728489360000|2024-10-09 15:56:00|107714|107689|107714|107689|107714.4|107689.4|107712.3|107687.3|15
1728489370000|2024-10-09 15:56:10|107712.8|107687.8|107711.7|107686.7|107713.4|107688.4|107711.1|107686.1|14
1728489380000|2024-10-09 15:56:20|107711.5|107686.5|107705.5|107680.5|107711.5|107686.5|107703.7|107678.7|13
1728489390000|2024-10-09 15:56:30|107705.9|107680.9|107704.1|107679.1|107706|107681|107704.1|107679.1|11
1728489400000|2024-10-09 15:56:40|107702.6|107677.6|107706.2|107681.2|107707.2|107682.2|107702|107677|14
1728489410000|2024-10-09 15:56:50|107706.1|107681.1|107719.1|107694.1|107720.5|107695.5|107706.1|107681.1|17
1728489420000|2024-10-09 15:57:00|107719.9|107694.9|107720.8|107695.8|107721.4|107696.4|107719.6|107694.6|18
1728489430000|2024-10-09 15:57:10|107720.4|107695.4|107721.2|107696.2|107721.3|107696.3|107716|107691|18
1728489440000|2024-10-09 15:57:20|107720.8|107695.8|107723.8|107698.8|107723.8|107698.8|107720.4|107695.4|17
1728489450000|2024-10-09 15:57:30|107724.7|107699.7|107720.9|107695.9|107726|107701|107720.8|107695.8|18
1728489460000|2024-10-09 15:57:40|107719.2|107694.2|107716.8|107691.8|107719.8|107694.8|107716.8|107691.8|14
1728489470000|2024-10-09 15:57:50|107717.2|107692.2|107720.6|107695.6|107721.4|107696.4|107717.2|107692.2|10
1728489480000|2024-10-09 15:58:00|107720.5|107695.5|107721.7|107696.7|107721.9|107696.9|107716.7|107691.7|13
1728489490000|2024-10-09 15:58:10|107721.6|107696.6|107721.4|107696.4|107721.6|107696.6|107718.5|107693.5|12
1728489500000|2024-10-09 15:58:20|107721.5|107696.5|107722.4|107697.4|107723.2|107698.2|107720.7|107695.7|14
1728489510000|2024-10-09 15:58:30|107722.6|107697.6|107720.6|107695.6|107722.6|107697.6|107717.6|107692.6|17
1728489520000|2024-10-09 15:58:40|107722|107697|107723.6|107698.6|107723.8|107698.8|107720.1|107695.1|22
1728489530000|2024-10-09 15:58:50|107723.9|107698.9|107723.8|107698.8|107724.5|107699.5|107719.6|107694.6|22
1728489540000|2024-10-09 15:59:00|107723.9|107698.9|107731.1|107706.1|107731.1|107706.1|107723.5|107698.5|17
1728489550000|2024-10-09 15:59:10|107731|107706|107730.3|107705.3|107734.7|107709.7|107727.9|107702.9|26
1728489560000|2024-10-09 15:59:20|107731.8|107706.8|107731|107706|107733.4|107708.4|107729.6|107704.6|27
1728489570000|2024-10-09 15:59:30|107729.5|107704.5|107722.9|107697.9|107732.7|107707.7|107722.9|107697.9|22
1728489580000|2024-10-09 15:59:40|107722.6|107697.6|107709.5|107684.5|107722.6|107697.6|107707.7|107682.7|39
1728489590000|2024-10-09 15:59:50|107709.1|107684.1|107712.7|107687.7|107712.9|107687.9|107707.1|107682.1|35
1728489600000|2024-10-09 16:00:00|107715.7|107690.7|107712.3|107687.3|107717|107692|107707.7|107682.7|55
1728489610000|2024-10-09 16:00:10|107711.6|107686.6|107720.9|107695.9|107720.9|107695.9|107711.3|107686.3|44
1728489620000|2024-10-09 16:00:20|107721.6|107696.6|107727.1|107702.1|107727.1|107702.1|107721.6|107696.6|16
1728489630000|2024-10-09 16:00:30|107728|107703|107724.5|107699.5|107728|107703|107722.1|107697.1|29
1728489640000|2024-10-09 16:00:40|107723.5|107698.5|107722.6|107697.6|107724.2|107699.2|107720.6|107695.6|25
1728489650000|2024-10-09 16:00:50|107721.3|107696.3|107718.7|107693.7|107721.4|107696.4|107718.7|107693.7|21
1728489660000|2024-10-09 16:01:00|107718.2|107693.2|107727|107702|107728|107703|107718.2|107693.2|21
1728489670000|2024-10-09 16:01:10|107727.5|107702.5|107726.2|107701.2|107727.5|107702.5|107725.4|107700.4|20
1728489680000|2024-10-09 16:01:20|107726.3|107701.3|107726.5|107701.5|107727.5|107702.5|107724.7|107699.7|22
1728489690000|2024-10-09 16:01:30|107727.2|107702.2|107729.2|107704.2|107731.3|107706.3|107727.2|107702.2|24
1728489700000|2024-10-09 16:01:40|107729.8|107704.8|107726|107701|107729.8|107704.8|107723.7|107698.7|20
1728489710000|2024-10-09 16:01:50|107733|107708|107731.8|107706.8|107733|107708|107727.1|107702.1|21
1728489720000|2024-10-09 16:02:00|107730.9|107705.9|107733.2|107708.2|107733.3|107708.3|107730.5|107705.5|22
1728489730000|2024-10-09 16:02:10|107734.8|107709.8|107727.8|107702.8|107734.8|107709.8|107727.8|107702.8|9
1728489740000|2024-10-09 16:02:20|107727.3|107702.3|107727.7|107702.7|107727.7|107702.7|107722.8|107697.8|23
1728489750000|2024-10-09 16:02:30|107728.2|107703.2|107732.1|107707.1|107732.7|107707.7|107728.1|107703.1|23
1728489760000|2024-10-09 16:02:40|107731.6|107706.6|107730.7|107705.7|107734.1|107709.1|107730.2|107705.2|21
1728489770000|2024-10-09 16:02:50|107730.2|107705.2|107731.8|107706.8|107733|107708|107729.4|107704.4|13
1728489780000|2024-10-09 16:03:00|107732.1|107707.1|107731.7|107706.7|107732.1|107707.1|107731.2|107706.2|5
1728489790000|2024-10-09 16:03:10|107731.4|107706.4|107735|107710|107735|107710|107730.8|107705.8|16
1728489800000|2024-10-09 16:03:20|107734.3|107709.3|107732.9|107707.9|107735|107710|107730.9|107705.9|19
1728489810000|2024-10-09 16:03:30|107733.4|107708.4|107737.3|107712.3|107739.1|107714.1|107732.9|107707.9|21
1728489820000|2024-10-09 16:03:40|107737|107712|107734.8|107709.8|107737|107712|107734.8|107709.8|5
1728489830000|2024-10-09 16:03:50|107735.2|107710.2|107731|107706|107735.2|107710.2|107731|107706|10
1728489840000|2024-10-09 16:04:00|107731.4|107706.4|107735.4|107710.4|107735.4|107710.4|107731.4|107706.4|19
1728489850000|2024-10-09 16:04:10|107735.8|107710.8|107736.4|107711.4|107737.3|107712.3|107735.4|107710.4|12
1728489860000|2024-10-09 16:04:20|107735.8|107710.8|107736.3|107711.3|107736.4|107711.4|107735.7|107710.7|9
1728489870000|2024-10-09 16:04:30|107735.4|107710.4|107736.3|107711.3|107736.3|107711.3|107735.4|107710.4|5
1728489880000|2024-10-09 16:04:40|107736.4|107711.4|107734.5|107709.5|107736.4|107711.4|107733.4|107708.4|16
1728489890000|2024-10-09 16:04:50|107735|107710|107735.6|107710.6|107735.6|107710.6|107735|107710|3
1728489900000|2024-10-09 16:05:00|107736.6|107711.6|107735|107710|107736.6|107711.6|107734.6|107709.6|19
1728489910000|2024-10-09 16:05:10|107735.5|107710.5|107740|107715|107740|107715|107735|107710|11
1728489920000|2024-10-09 16:05:20|107739.6|107714.6|107737|107712|107740.4|107715.4|107737|107712|19
1728489930000|2024-10-09 16:05:30|107738.1|107713.1|107734.5|107709.5|107738.1|107713.1|107734|107709|12
1728489940000|2024-10-09 16:05:40|107734.1|107709.1|107727.1|107702.1|107734.1|107709.1|107726|107701|23
1728489950000|2024-10-09 16:05:50|107725.7|107700.7|107725.1|107700.1|107726|107701|107724|107699|10
1728489960000|2024-10-09 16:06:00|107724.7|107699.7|107724.7|107699.7|107725.1|107700.1|107724.2|107699.2|5
1728489970000|2024-10-09 16:06:10|107724.2|107699.2|107724.3|107699.3|107724.7|107699.7|107723.6|107698.6|10
1728489980000|2024-10-09 16:06:20|107723.5|107698.5|107727.6|107702.6|107728.5|107703.5|107723.5|107698.5|14
1728489990000|2024-10-09 16:06:30|107728.5|107703.5|107730.3|107705.3|107730.3|107705.3|107727.5|107702.5|16
1728490000000|2024-10-09 16:06:40|107730.8|107705.8|107730.8|107705.8|107730.8|107705.8|107729.2|107704.2|12
1728490010000|2024-10-09 16:06:50|107731.4|107706.4|107736.4|107711.4|107738.4|107713.4|107731.4|107706.4|16
1728490020000|2024-10-09 16:07:00|107736.7|107711.7|107740.4|107715.4|107742|107717|107736.7|107711.7|12
1728490030000|2024-10-09 16:07:10|107740.7|107715.7|107745.7|107720.7|107747|107722|107740.6|107715.6|21
1728490040000|2024-10-09 16:07:20|107745.2|107720.2|107743.6|107718.6|107746.1|107721.1|107742.8|107717.8|15
1728490050000|2024-10-09 16:07:30|107744|107719|107739.6|107714.6|107745.1|107720.1|107739.6|107714.6|13
1728490060000|2024-10-09 16:07:40|107739.8|107714.8|107734.3|107709.3|107739.8|107714.8|107734.2|107709.2|10
1728490070000|2024-10-09 16:07:50|107734.4|107709.4|107731|107706|107734.4|107709.4|107730.7|107705.7|10
1728490080000|2024-10-09 16:08:00|107731.5|107706.5|107740.2|107715.2|107740.2|107715.2|107731|107706|18
1728490090000|2024-10-09 16:08:10|107740.8|107715.8|107740.9|107715.9|107740.9|107715.9|107740.8|107715.8|2
1728490100000|2024-10-09 16:08:20|107740.6|107715.6|107740.3|107715.3|107743.5|107718.5|107739.1|107714.1|16
1728490110000|2024-10-09 16:08:30|107740.1|107715.1|107736.5|107711.5|107740.1|107715.1|107735.7|107710.7|14
1728490120000|2024-10-09 16:08:40|107736.9|107711.9|107738.9|107713.9|107739.5|107714.5|107736.9|107711.9|8
1728490130000|2024-10-09 16:08:50|107739|107714|107741.4|107716.4|107751|107726|107738.1|107713.1|16
1728490140000|2024-10-09 16:09:00|107741.5|107716.5|107734.6|107709.6|107742.9|107717.9|107732.8|107707.8|24
1728490150000|2024-10-09 16:09:10|107735.1|107710.1|107747.5|107722.5|107750.1|107725.1|107735.1|107710.1|24
1728490160000|2024-10-09 16:09:20|107746.6|107721.6|107749.6|107724.6|107750.2|107725.2|107745.8|107720.8|10
1728490170000|2024-10-09 16:09:30|107749|107724|107749.5|107724.5|107749.9|107724.9|107748.7|107723.7|7
1728490180000|2024-10-09 16:09:40|107749.4|107724.4|107743.2|107718.2|107749.4|107724.4|107742.7|107717.7|13
1728490190000|2024-10-09 16:09:50|107743.9|107718.9|107747.4|107722.4|107748.1|107723.1|107741.1|107716.1|28
1728490200000|2024-10-09 16:10:00|107748.2|107723.2|107748.2|107723.2|107752|107727|107745.4|107720.4|29
1728490210000|2024-10-09 16:10:10|107748.9|107723.9|107747.4|107722.4|107751.6|107726.6|107746.5|107721.5|33
1728490220000|2024-10-09 16:10:20|107748.5|107723.5|107746.9|107721.9|107748.9|107723.9|107746.9|107721.9|17
1728490230000|2024-10-09 16:10:30|107746.5|107721.5|107746.6|107721.6|107748.7|107723.7|107744.9|107719.9|19
1728490240000|2024-10-09 16:10:40|107746.7|107721.7|107744.9|107719.9|107748.2|107723.2|107744.9|107719.9|27
1728490250000|2024-10-09 16:10:50|107744.5|107719.5|107747.4|107722.4|107752.9|107727.9|107737.6|107712.6|34
1728490260000|2024-10-09 16:11:00|107748.6|107723.6|107744|107719|107748.6|107723.6|107742.5|107717.5|32
1728490270000|2024-10-09 16:11:10|107743.5|107718.5|107743.8|107718.8|107746.3|107721.3|107741.7|107716.7|53
1728490280000|2024-10-09 16:11:20|107745.6|107720.6|107750.4|107725.4|107751.6|107726.6|107744.9|107719.9|42
1728490290000|2024-10-09 16:11:30|107749.1|107724.1|107748.2|107723.2|107750.2|107725.2|107747.4|107722.4|29
1728490300000|2024-10-09 16:11:40|107749.5|107724.5|107750.8|107725.8|107750.8|107725.8|107748.3|107723.3|29
1728490310000|2024-10-09 16:11:50|107748.5|107723.5|107751.7|107726.7|107754.4|107729.4|107745.8|107720.8|44
1728490320000|2024-10-09 16:12:00|107751.6|107726.6|107761.1|107736.1|107761.6|107736.6|107747.5|107722.5|36
1728490330000|2024-10-09 16:12:10|107761.2|107736.2|107757.6|107732.6|107761.2|107736.2|107757.6|107732.6|23
1728490340000|2024-10-09 16:12:20|107758.4|107733.4|107758.7|107733.7|107759.8|107734.8|107758.4|107733.4|12
1728490350000|2024-10-09 16:12:30|107759.2|107734.2|107759.1|107734.1|107760.2|107735.2|107759.1|107734.1|6
1728490360000|2024-10-09 16:12:40|107759|107734|107756.2|107731.2|107759|107734|107753.4|107728.4|13
1728490370000|2024-10-09 16:12:50|107755.7|107730.7|107745.1|107720.1|107756.3|107731.3|107745.1|107720.1|24
1728490380000|2024-10-09 16:13:00|107745.2|107720.2|107745.6|107720.6|107749.6|107724.6|107740.8|107715.8|40
1728490390000|2024-10-09 16:13:10|107744.5|107719.5|107746.3|107721.3|107747.6|107722.6|107743.5|107718.5|32
1728490400000|2024-10-09 16:13:20|107746.4|107721.4|107748.6|107723.6|107748.6|107723.6|107745|107720|20
1728490410000|2024-10-09 16:13:30|107748.7|107723.7|107746.3|107721.3|107749|107724|107746.3|107721.3|13
1728490420000|2024-10-09 16:13:40|107746.8|107721.8|107744.3|107719.3|107746.8|107721.8|107741.2|107716.2|21
1728490430000|2024-10-09 16:13:50|107744.4|107719.4|107749.8|107724.8|107749.8|107724.8|107743.9|107718.9|28
1728490440000|2024-10-09 16:14:00|107750.1|107725.1|107749.1|107724.1|107750.8|107725.8|107749.1|107724.1|14
1728490450000|2024-10-09 16:14:10|107750.1|107725.1|107748.9|107723.9|107753.5|107728.5|107745.9|107720.9|44
1728490460000|2024-10-09 16:14:20|107749.2|107724.2|107749.1|107724.1|107750.1|107725.1|107747.6|107722.6|14
1728490470000|2024-10-09 16:14:30|107748.7|107723.7|107748.3|107723.3|107751.9|107726.9|107746.8|107721.8|32
1728490480000|2024-10-09 16:14:40|107747.4|107722.4|107745.6|107720.6|107749.3|107724.3|107743.7|107718.7|47
1728490490000|2024-10-09 16:14:50|107745.5|107720.5|107747|107722|107747.8|107722.8|107744.1|107719.1|47
1728490500000|2024-10-09 16:15:00|107747.3|107722.3|107744.4|107719.4|107747.3|107722.3|107740.9|107715.9|40
1728490510000|2024-10-09 16:15:10|107744.5|107719.5|107744.3|107719.3|107746.6|107721.6|107742.5|107717.5|27
1728490520000|2024-10-09 16:15:20|107745.1|107720.1|107736.4|107711.4|107745.1|107720.1|107736.2|107711.2|57
1728490530000|2024-10-09 16:15:30|107735.8|107710.8|107734.5|107709.5|107742.5|107717.5|107733.8|107708.8|67
1728490540000|2024-10-09 16:15:40|107734.4|107709.4|107735.3|107710.3|107738.4|107713.4|107732.5|107707.5|70
1728490550000|2024-10-09 16:15:50|107734.8|107709.8|107733.6|107708.6|107738.9|107713.9|107728.5|107703.5|30
1728490560000|2024-10-09 16:16:00|107733.2|107708.2|107731.8|107706.8|107733.3|107708.3|107731.7|107706.7|14
1728490570000|2024-10-09 16:16:10|107732.6|107707.6|107734.1|107709.1|107734.8|107709.8|107732.6|107707.6|8
1728490580000|2024-10-09 16:16:20|107734.8|107709.8|107731.5|107706.5|107734.8|107709.8|107731|107706|14
1728490590000|2024-10-09 16:16:30|107732.2|107707.2|107730.4|107705.4|107732.6|107707.6|107730.4|107705.4|11
1728490600000|2024-10-09 16:16:40|107730.6|107705.6|107733.7|107708.7|107733.7|107708.7|107728.3|107703.3|17
1728490610000|2024-10-09 16:16:50|107734.3|107709.3|107734.4|107709.4|107734.6|107709.6|107733.6|107708.6|16
1728490620000|2024-10-09 16:17:00|107734.1|107709.1|107732.3|107707.3|107734.8|107709.8|107730.5|107705.5|38
1728490630000|2024-10-09 16:17:10|107733.1|107708.1|107736|107711|107737.4|107712.4|107732.5|107707.5|24
1728490640000|2024-10-09 16:17:20|107736.6|107711.6|107735.2|107710.2|107738|107713|107735.2|107710.2|20
1728490650000|2024-10-09 16:17:30|107735.8|107710.8|107730.5|107705.5|107739.1|107714.1|107729.5|107704.5|40
1728490660000|2024-10-09 16:17:40|107730.8|107705.8|107726.8|107701.8|107732|107707|107726.8|107701.8|16
1728490670000|2024-10-09 16:17:50|107727.5|107702.5|107715|107690|107727.9|107702.9|107715|107690|18
1728490680000|2024-10-09 16:18:00|107715.8|107690.8|107719.7|107694.7|107719.7|107694.7|107714.8|107689.8|13
1728490690000|2024-10-09 16:18:10|107720|107695|107724.4|107699.4|107724.4|107699.4|107719.9|107694.9|20
1728490700000|2024-10-09 16:18:20|107725|107700|107724.6|107699.6|107725|107700|107719.9|107694.9|29
1728490710000|2024-10-09 16:18:30|107723.9|107698.9|107719|107694|107725.8|107700.8|107718.8|107693.8|19
1728490720000|2024-10-09 16:18:40|107719.7|107694.7|107720.2|107695.2|107720.2|107695.2|107716|107691|21
1728490730000|2024-10-09 16:18:50|107720.3|107695.3|107720.7|107695.7|107721.1|107696.1|107720.3|107695.3|4
1728490740000|2024-10-09 16:19:00|107720.4|107695.4|107721.6|107696.6|107724.2|107699.2|107720.4|107695.4|28
1728490750000|2024-10-09 16:19:10|107720.7|107695.7|107719|107694|107720.9|107695.9|107714.3|107689.3|34
1728490760000|2024-10-09 16:19:20|107718.7|107693.7|107720.5|107695.5|107721.5|107696.5|107717.4|107692.4|33
1728490770000|2024-10-09 16:19:30|107720.3|107695.3|107719.8|107694.8|107720.5|107695.5|107716.9|107691.9|49
1728490780000|2024-10-09 16:19:40|107719.5|107694.5|107720.5|107695.5|107723.7|107698.7|107718.4|107693.4|44
1728490790000|2024-10-09 16:19:50|107721.1|107696.1|107724.3|107699.3|107726.2|107701.2|107719.5|107694.5|30
1728490800000|2024-10-09 16:20:00|107724.1|107699.1|107725.7|107700.7|107727.8|107702.8|107723.2|107698.2|42
1728490810000|2024-10-09 16:20:10|107725.1|107700.1|107726.3|107701.3|107727.6|107702.6|107723.2|107698.2|56
1728490820000|2024-10-09 16:20:20|107725.3|107700.3|107737.7|107712.7|107750.8|107713.6|107722.3|107686.1|42
1728490830000|2024-10-09 16:20:30|107739.8|107714.8|107745.8|107720.8|107745.8|107720.8|107738.7|107713.7|11
1728490840000|2024-10-09 16:20:40|107745.7|107720.7|107742.4|107717.4|107745.7|107720.7|107742.4|107717.4|2
1728490850000|2024-10-09 16:20:50|107742.3|107717.3|107744|107719|107744|107719|107741.7|107716.7|8
1728490860000|2024-10-09 16:21:00|107744.4|107719.4|107744.6|107719.6|107744.6|107719.6|107741|107716|8
1728490870000|2024-10-09 16:21:10|107742.5|107717.5|107746|107721|107746|107721|107742.4|107717.4|13
1728490880000|2024-10-09 16:21:20|107745.9|107720.9|107730.9|107705.9|107746|107721|107730.4|107705.4|12
1728490890000|2024-10-09 16:21:30|107730.8|107705.8|107724.3|107699.3|107731.1|107706.1|107723.7|107698.7|13
1728490900000|2024-10-09 16:21:40|107723.9|107698.9|107732.4|107707.4|107732.4|107707.4|107723.2|107698.2|21
1728490910000|2024-10-09 16:21:50|107733|107708|107735|107710|107736.5|107711.5|107733|107708|12
1728490920000|2024-10-09 16:22:00|107735.4|107710.4|107741.7|107716.7|107744.6|107719.6|107735.4|107710.4|31
1728490930000|2024-10-09 16:22:10|107742.4|107717.4|107747.6|107722.6|107748.2|107723.2|107735.7|107710.7|23
1728490940000|2024-10-09 16:22:20|107747|107722|107750.9|107725.9|107750.9|107725.9|107747|107722|8
1728490950000|2024-10-09 16:22:30|107751.4|107726.4|107754.8|107729.8|107758.5|107733.5|107751.2|107726.2|13
1728490960000|2024-10-09 16:22:40|107755.6|107730.6|107751.3|107726.3|107755.6|107730.6|107750.5|107725.5|11
1728490970000|2024-10-09 16:22:50|107750.6|107725.6|107750.8|107725.8|107750.8|107725.8|107749.8|107724.8|10
1728490980000|2024-10-09 16:23:00|107751|107726|107743.2|107718.2|107751.1|107726.1|107742.4|107717.4|15
1728490990000|2024-10-09 16:23:10|107743|107718|107746.7|107721.7|107746.7|107721.7|107742|107717|17
1728491000000|2024-10-09 16:23:20|107746.1|107721.1|107752.3|107727.3|107752.3|107727.3|107743.7|107718.7|24
1728491010000|2024-10-09 16:23:30|107751.9|107726.9|107751.4|107726.4|107752.3|107727.3|107751.4|107726.4|4
1728491020000|2024-10-09 16:23:40|107751.1|107726.1|107761.6|107736.6|107763.1|107738.1|107750.8|107725.8|12
1728491030000|2024-10-09 16:23:50|107761|107736|107761.2|107736.2|107761.7|107736.7|107760.7|107735.7|9
1728491040000|2024-10-09 16:24:00|107761.8|107736.8|107761.1|107736.1|107761.8|107736.8|107761.1|107736.1|4
1728491050000|2024-10-09 16:24:10|107763.8|107738.8|107765.8|107740.8|107765.8|107740.8|107763.8|107738.8|10
1728491060000|2024-10-09 16:24:20|107765.2|107740.2|107762.5|107737.5|107765.8|107740.8|107762|107737|17
1728491070000|2024-10-09 16:24:30|107762.9|107737.9|107767.2|107742.2|107767.2|107742.2|107762.9|107737.9|12
1728491080000|2024-10-09 16:24:40|107768.1|107743.1|107767.8|107742.8|107768.1|107743.1|107767.1|107742.1|6
1728491090000|2024-10-09 16:24:50|107767.7|107742.7|107767.6|107742.6|107768|107743|107767.6|107742.6|4
1728491100000|2024-10-09 16:25:00|107767.7|107742.7|107768.1|107743.1|107768.2|107743.2|107767|107742|16
1728491110000|2024-10-09 16:25:10|107767.6|107742.6|107762.4|107737.4|107767.6|107742.6|107761.8|107736.8|13
1728491120000|2024-10-09 16:25:20|107761.8|107736.8|107762.7|107737.7|107762.9|107737.9|107761.8|107736.8|8
1728491130000|2024-10-09 16:25:30|107762.4|107737.4|107763.4|107738.4|107763.5|107738.5|107762.4|107737.4|4
1728491140000|2024-10-09 16:25:40|107762.8|107737.8|107761.9|107736.9|107764.5|107739.5|107761.9|107736.9|19
1728491150000|2024-10-09 16:25:50|107760.7|107735.7|107758.8|107733.8|107760.7|107735.7|107758.1|107733.1|13
1728491160000|2024-10-09 16:26:00|107759.1|107734.1|107761.8|107736.8|107761.8|107736.8|107757.6|107732.6|21
1728491170000|2024-10-09 16:26:10|107761.7|107736.7|107761.7|107736.7|107762.7|107737.7|107761|107736|12
1728491180000|2024-10-09 16:26:20|107761.2|107736.2|107761.9|107736.9|107761.9|107736.9|107760.2|107735.2|12
1728491190000|2024-10-09 16:26:30|107761.1|107736.1|107764.4|107739.4|107764.7|107739.7|107761.1|107736.1|14
1728491200000|2024-10-09 16:26:40|107765|107740|107764.4|107739.4|107766.3|107741.3|107764.1|107739.1|16
1728491210000|2024-10-09 16:26:50|107764.9|107739.9|107764.3|107739.3|107765.9|107740.9|107761.8|107736.8|12
1728491220000|2024-10-09 16:27:00|107765.3|107740.3|107763.7|107738.7|107765.8|107740.8|107763.7|107738.7|21
1728491230000|2024-10-09 16:27:10|107763.1|107738.1|107761.9|107736.9|107763.1|107738.1|107761.2|107736.2|13
1728491240000|2024-10-09 16:27:20|107761.8|107736.8|107764.4|107739.4|107764.4|107739.4|107761.6|107736.6|10
1728491250000|2024-10-09 16:27:30|107763.9|107738.9|107760.7|107735.7|107765|107740|107760.2|107735.2|10
1728491260000|2024-10-09 16:27:40|107760|107735|107758.2|107733.2|107760.6|107735.6|107756.4|107731.4|17
1728491270000|2024-10-09 16:27:50|107758.4|107733.4|107760.7|107735.7|107760.7|107735.7|107758.4|107733.4|13
1728491280000|2024-10-09 16:28:00|107761.7|107736.7|107775.8|107750.8|107777.2|107752.2|107759|107734|29
1728491290000|2024-10-09 16:28:10|107776|107751|107774.2|107749.2|107777.2|107752.2|107774.2|107749.2|25
1728491300000|2024-10-09 16:28:20|107775.8|107750.8|107792.1|107742.1|107792.1|107750.8|107775.8|107736.7|31
1728491310000|2024-10-09 16:28:30|107791|107741|107792.3|107742.3|107794.1|107744.1|107790.1|107740.1|17
1728491320000|2024-10-09 16:28:40|107792|107742|107793.2|107743.2|107794.4|107744.4|107786.1|107736.1|55
1728491330000|2024-10-09 16:28:50|107793.4|107743.4|107792.7|107742.7|107796.5|107746.5|107791.4|107741.4|16
1728491340000|2024-10-09 16:29:00|107793|107743|107790.4|107740.4|107794.9|107744.9|107788.1|107738.1|71
1728491350000|2024-10-09 16:29:10|107792.5|107742.5|107802.8|107752.8|107802.8|107752.8|107791.2|107741.2|60
1728491360000|2024-10-09 16:29:20|107801.8|107751.8|107801.3|107751.3|107803.6|107753.6|107798.9|107748.9|37
1728491370000|2024-10-09 16:29:30|107802.9|107752.9|107797.9|107747.9|107802.9|107752.9|107797.9|107747.9|14
1728491380000|2024-10-09 16:29:40|107797.2|107747.2|107797.1|107747.1|107805.2|107755.2|107796.3|107746.3|35
1728491390000|2024-10-09 16:29:50|107796.6|107746.6|107797|107747|107799|107749|107794.6|107744.6|39
1728491400000|2024-10-09 16:30:00|107797.2|107747.2|107795.6|107745.6|107802.1|107752.1|107795.4|107745.4|68
1728491410000|2024-10-09 16:30:10|107796.6|107746.6|107799.8|107749.8|107802.7|107752.7|107795.3|107745.3|54
1728491420000|2024-10-09 16:30:20|107798.8|107748.8|107805.4|107755.4|107805.6|107755.6|107798.8|107748.8|56
1728491430000|2024-10-09 16:30:30|107804.8|107754.8|107817.6|107767.6|107818|107768|107804.3|107754.3|63
1728491440000|2024-10-09 16:30:40|107815.6|107765.6|107830.7|107780.7|107834.7|107784.7|107815.4|107765.4|66
1728491450000|2024-10-09 16:30:50|107830.8|107780.8|107834.6|107784.6|107835.5|107785.5|107828.2|107778.2|69
1728491460000|2024-10-09 16:31:00|107834.5|107784.5|107842.1|107792.1|107844.7|107794.7|107832.6|107782.6|61
1728491470000|2024-10-09 16:31:10|107842|107792|107844.5|107794.5|107846.4|107796.4|107841.2|107791.2|51
1728491480000|2024-10-09 16:31:20|107845|107795|107845.3|107795.3|107846.4|107796.4|107843.6|107793.6|19
1728491490000|2024-10-09 16:31:30|107845.2|107795.2|107868.6|107818.6|107870.2|107820.2|107840|107790|53
1728491500000|2024-10-09 16:31:40|107869.1|107819.1|107892|107842|107892.4|107842.4|107869.1|107819.1|32
1728491510000|2024-10-09 16:31:50|107892.3|107842.3|107901.1|107851.1|107901.2|107851.2|107892.3|107842.3|16
1728491520000|2024-10-09 16:32:00|107900.8|107850.8|107902.2|107852.2|107902.2|107852.2|107898.9|107848.9|12
1728491530000|2024-10-09 16:32:10|107903|107853|107907.2|107857.2|107907.3|107857.3|107903|107853|17
1728491540000|2024-10-09 16:32:20|107906.5|107856.5|107907|107857|107907.2|107857.2|107906.2|107856.2|11
1728491550000|2024-10-09 16:32:30|107907.1|107857.1|107912.8|107862.8|107912.8|107862.8|107906.9|107856.9|11
1728491560000|2024-10-09 16:32:40|107912.7|107862.7|107916.4|107866.4|107919.7|107869.7|107911.8|107861.8|42
1728491570000|2024-10-09 16:32:50|107916.8|107866.8|107884.4|107834.4|107916.8|107866.8|107882.6|107832.6|22
1728491580000|2024-10-09 16:33:00|107878.5|107828.5|107892.3|107842.3|107892.4|107842.4|107873.7|107823.7|26
1728491590000|2024-10-09 16:33:10|107892.4|107842.4|107890.6|107840.6|107892.8|107842.8|107890.5|107840.5|20
1728491600000|2024-10-09 16:33:20|107889.9|107839.9|107892.4|107842.4|107892.5|107842.5|107889.7|107839.7|13
1728491610000|2024-10-09 16:33:30|107891.4|107841.4|107886|107836|107891.4|107841.4|107885.8|107835.8|27
1728491620000|2024-10-09 16:33:40|107886.8|107836.8|107884.9|107834.9|107887|107837|107882.2|107832.2|20
1728491630000|2024-10-09 16:33:50|107885.4|107835.4|107888.5|107838.5|107890.3|107840.3|107885.4|107835.4|17
1728491640000|2024-10-09 16:34:00|107887.7|107837.7|107883.1|107833.1|107888.4|107838.4|107882.8|107832.8|22
1728491650000|2024-10-09 16:34:10|107882.9|107832.9|107886.1|107836.1|107886.1|107836.1|107882.7|107832.7|4
1728491660000|2024-10-09 16:34:20|107886.4|107836.4|107884|107834|107886.4|107836.4|107882.4|107832.4|19
1728491670000|2024-10-09 16:34:30|107884.6|107834.6|107884.2|107834.2|107884.9|107834.9|107884.1|107834.1|10
1728491680000|2024-10-09 16:34:40|107884.3|107834.3|107882.9|107832.9|107884.8|107834.8|107880.6|107830.6|13
1728491690000|2024-10-09 16:34:50|107882.6|107832.6|107886.7|107836.7|107887.5|107837.5|107882.6|107832.6|19
1728491700000|2024-10-09 16:35:00|107887.1|107837.1|107896.3|107846.3|107897.5|107847.5|107886.9|107836.9|16
1728491710000|2024-10-09 16:35:10|107896.6|107846.6|107900.5|107850.5|107900.5|107850.5|107895.1|107845.1|11
1728491720000|2024-10-09 16:35:20|107900.6|107850.6|107902.2|107852.2|107903.2|107853.2|107900.6|107850.6|7
1728491730000|2024-10-09 16:35:30|107901.5|107851.5|107901.3|107851.3|107901.5|107851.5|107901.3|107851.3|2
1728491740000|2024-10-09 16:35:40|107901.4|107851.4|107901.4|107851.4|107901.4|107851.4|107901.4|107851.4|1
1728491750000|2024-10-09 16:35:50|107901.7|107851.7|107899.9|107849.9|107901.7|107851.7|107899.9|107849.9|3
1728491760000|2024-10-09 16:36:00|107898.4|107848.4|107894.5|107844.5|107898.4|107848.4|107894.5|107844.5|8
1728491770000|2024-10-09 16:36:10|107894.3|107844.3|107894.2|107844.2|107894.4|107844.4|107892.5|107842.5|8
1728491780000|2024-10-09 16:36:20|107894.5|107844.5|107886.8|107836.8|107896.3|107846.3|107885.5|107835.5|21
1728491790000|2024-10-09 16:36:30|107888.1|107838.1|107890.9|107840.9|107894.3|107844.3|107888.1|107838.1|25
1728491800000|2024-10-09 16:36:40|107890|107840|107884.1|107834.1|107890|107840|107880.5|107830.5|31
1728491810000|2024-10-09 16:36:50|107885|107835|107885|107835|107885|107835|107882.5|107832.5|17
1728491820000|2024-10-09 16:37:00|107885.1|107835.1|107886|107836|107887.1|107837.1|107883.9|107833.9|27
1728491830000|2024-10-09 16:37:10|107886.5|107836.5|107888.5|107838.5|107892.8|107842.8|107885.6|107835.6|42
1728491840000|2024-10-09 16:37:20|107888.7|107838.7|107889.8|107839.8|107890.3|107840.3|107886.7|107836.7|27
1728491850000|2024-10-09 16:37:30|107889.5|107839.5|107886.5|107836.5|107891.9|107841.9|107886.5|107836.5|21
1728491860000|2024-10-09 16:37:40|107884|107834|107884.4|107834.4|107885.1|107835.1|107883.1|107833.1|24
1728491870000|2024-10-09 16:37:50|107884.9|107834.9|107885.9|107835.9|107886.1|107836.1|107884.4|107834.4|13
1728491880000|2024-10-09 16:38:00|107886.2|107836.2|107882.9|107857.9|107896.1|107857.9|107882.9|107836.2|48
1728491890000|2024-10-09 16:38:10|107883|107858|107882.8|107857.8|107883.1|107858.1|107881.5|107856.5|12
1728491900000|2024-10-09 16:38:20|107882.7|107857.7|107883.4|107858.4|107883.8|107858.8|107874.2|107849.2|34
1728491910000|2024-10-09 16:38:30|107882.9|107857.9|107881.7|107856.7|107883.6|107858.6|107881.7|107856.7|28
1728491920000|2024-10-09 16:38:40|107882.6|107857.6|107882|107857|107884.9|107859.9|107880.2|107855.2|40
1728491930000|2024-10-09 16:38:50|107881.5|107856.5|107884.3|107859.3|107884.3|107859.3|107880.8|107855.8|12
1728491940000|2024-10-09 16:39:00|107884.4|107859.4|107886.1|107861.1|107887.9|107862.9|107882.4|107857.4|36
1728491950000|2024-10-09 16:39:10|107885.5|107860.5|107883.9|107858.9|107885.5|107860.5|107880.7|107855.7|42
1728491960000|2024-10-09 16:39:20|107883|107858|107885.9|107860.9|107888.5|107863.5|107883|107858|46
1728491970000|2024-10-09 16:39:30|107885.6|107860.6|107884.1|107859.1|107887.4|107862.4|107883.7|107858.7|28
1728491980000|2024-10-09 16:39:40|107884.8|107859.8|107891.8|107866.8|107892.5|107867.5|107884.8|107859.8|30
1728491990000|2024-10-09 16:39:50|107892.3|107867.3|107890|107865|107895.8|107870.8|107887.6|107862.6|28
1728492000000|2024-10-09 16:40:00|107889.9|107864.9|107884.5|107859.5|107890.7|107865.7|107880.5|107855.5|54
1728492010000|2024-10-09 16:40:10|107884.4|107859.4|107879.4|107829.4|107884.6|107859.6|107869.9|107829.4|42
1728492020000|2024-10-09 16:40:20|107878.4|107828.4|107865.3|107840.3|107883.4|107845.5|107862.7|107826.8|71
1728492030000|2024-10-09 16:40:30|107865.5|107840.5|107874.5|107824.5|107878.8|107842.5|107860.4|107820.2|49
1728492040000|2024-10-09 16:40:40|107873.2|107823.2|107865.6|107815.6|107873.2|107831.6|107849.1|107810.6|54
1728492050000|2024-10-09 16:40:50|107865.4|107815.4|107866.7|107816.7|107867.7|107817.7|107863.7|107813.7|56
1728492060000|2024-10-09 16:41:00|107866.6|107816.6|107854.3|107804.3|107869.3|107819.3|107852.6|107802.6|60
1728492070000|2024-10-09 16:41:10|107854.9|107804.9|107854.4|107804.4|107856.3|107806.3|107853.2|107803.2|46
1728492080000|2024-10-09 16:41:20|107854.7|107804.7|107849|107799|107855.5|107805.5|107848.8|107798.8|38
1728492090000|2024-10-09 16:41:30|107850.4|107800.4|107849.8|107799.8|107854.4|107804.4|107849.8|107799.8|27
1728492100000|2024-10-09 16:41:40|107850.7|107800.7|107853.9|107803.9|107860.2|107810.2|107847.5|107797.5|52
1728492110000|2024-10-09 16:41:50|107853.8|107803.8|107857|107807|107858.8|107808.8|107853.8|107803.8|51
1728492120000|2024-10-09 16:42:00|107858.6|107808.6|107887.6|107837.6|107888.1|107838.1|107857.8|107807.8|65
1728492130000|2024-10-09 16:42:10|107887.8|107837.8|107897|107847|107903.7|107853.7|107887.8|107837.8|49
1728492140000|2024-10-09 16:42:20|107897.6|107847.6|107894.8|107844.8|107900.1|107850.1|107893.8|107843.8|33
1728492150000|2024-10-09 16:42:30|107894.2|107844.2|107900.1|107850.1|107902.7|107852.7|107892.2|107842.2|47
1728492160000|2024-10-09 16:42:40|107899.9|107849.9|107904.4|107854.4|107907.5|107857.5|107896.5|107846.5|41
1728492170000|2024-10-09 16:42:50|107905|107855|107908.7|107858.7|107909.9|107859.9|107898.2|107848.2|45
1728492180000|2024-10-09 16:43:00|107908.3|107858.3|107909|107859|107909.4|107859.4|107903.5|107853.5|51
1728492190000|2024-10-09 16:43:10|107907.3|107857.3|107908.9|107858.9|107910.9|107860.9|107904.2|107854.2|61
1728492200000|2024-10-09 16:43:20|107907.5|107857.5|107906.2|107856.2|107909|107859|107898.8|107848.8|57
1728492210000|2024-10-09 16:43:30|107905.8|107855.8|107903.5|107853.5|107905.8|107855.8|107900.3|107850.3|23
1728492220000|2024-10-09 16:43:40|107903.6|107853.6|107906.9|107856.9|107907.9|107857.9|107902.3|107852.3|25
1728492230000|2024-10-09 16:43:50|107906|107856|107898.8|107848.8|107907.7|107857.7|107897.3|107847.3|32
1728492240000|2024-10-09 16:44:00|107899|107849|107891.1|107841.1|107899.6|107861.6|107886.6|107839.8|35
1728492250000|2024-10-09 16:44:10|107890.4|107840.4|107895.6|107845.6|107896.7|107846.7|107887|107837|36
1728492260000|2024-10-09 16:44:20|107894.9|107844.9|107890.2|107840.2|107895.5|107852.7|107877.7|107837.9|47
1728492270000|2024-10-09 16:44:30|107893.6|107843.6|107887.9|107837.9|107894.6|107852.8|107876.4|107836.9|46
1728492280000|2024-10-09 16:44:40|107887.3|107837.3|107889.8|107839.8|107893.9|107843.9|107883.3|107833.3|59
1728492290000|2024-10-09 16:44:50|107880.5|107855.5|107887.5|107837.5|107893.3|107855.5|107876.1|107835.5|70
1728492300000|2024-10-09 16:45:00|107888.5|107838.5|107877.7|107827.7|107888.5|107838.5|107877.4|107827.4|62
1728492310000|2024-10-09 16:45:10|107877|107827|107876.6|107826.6|107880.1|107830.1|107874.9|107824.9|40
1728492320000|2024-10-09 16:45:20|107875.3|107825.3|107876.2|107826.2|107876.8|107826.8|107873.5|107823.5|58
1728492330000|2024-10-09 16:45:30|107875.2|107825.2|107876.3|107826.3|107877.9|107827.9|107872.7|107822.7|41
1728492340000|2024-10-09 16:45:40|107877.1|107827.1|107861.1|107811.1|107877.1|107827.1|107861.1|107811.1|58
1728492350000|2024-10-09 16:45:50|107860.5|107810.5|107865.7|107815.7|107868.1|107818.1|107860|107810|53
1728492360000|2024-10-09 16:46:00|107866.4|107816.4|107859.5|107809.5|107866.9|107816.9|107858.8|107808.8|60
1728492370000|2024-10-09 16:46:10|107858.7|107808.7|107858.3|107808.3|107861.3|107811.3|107857.5|107807.5|59
1728492380000|2024-10-09 16:46:20|107858.6|107808.6|107860.5|107810.5|107863.1|107813.1|107856.7|107806.7|65
1728492390000|2024-10-09 16:46:30|107860.8|107810.8|107855.6|107805.6|107861.6|107811.6|107853.4|107803.4|58
1728492400000|2024-10-09 16:46:40|107855.7|107805.7|107871|107821|107878|107828|107854.4|107804.4|51
1728492410000|2024-10-09 16:46:50|107870.6|107820.6|107872.8|107822.8|107873.4|107835.4|107859.7|107819|39
1728492420000|2024-10-09 16:47:00|107860.2|107835.2|107868.8|107818.8|107875.3|107835.6|107860.2|107818.8|46
1728492430000|2024-10-09 16:47:10|107869.7|107819.7|107875.1|107825.1|107875.7|107825.7|107868.4|107818.4|56
1728492440000|2024-10-09 16:47:20|107875.2|107825.2|107888.4|107838.4|107892.9|107842.9|107875|107825|48
1728492450000|2024-10-09 16:47:30|107888.7|107838.7|107886|107836|107888.7|107838.7|107884.7|107834.7|54
1728492460000|2024-10-09 16:47:40|107884.9|107834.9|107907.8|107857.8|107911.6|107869.1|107884.8|107834.8|54
1728492470000|2024-10-09 16:47:50|107908.2|107858.2|107913.9|107863.9|107914.3|107864.3|107906.5|107856.5|61
1728492480000|2024-10-09 16:48:00|107913.1|107863.1|107915.5|107865.5|107917.2|107867.2|107912.8|107862.8|62
1728492490000|2024-10-09 16:48:10|107915.9|107865.9|107914.7|107864.7|107919.3|107869.3|107911.6|107861.6|49
1728492500000|2024-10-09 16:48:20|107913.7|107863.7|107911.5|107861.5|107918.8|107868.8|107911|107861|49
1728492510000|2024-10-09 16:48:30|107911|107861|107911.2|107861.2|107915.9|107865.9|107909.7|107859.7|50
1728492520000|2024-10-09 16:48:40|107910.4|107860.4|107911.6|107861.6|107913.6|107863.6|107908.9|107858.9|53
1728492530000|2024-10-09 16:48:50|107911.5|107861.5|107911.5|107861.5|107915.3|107865.3|107911.3|107861.3|47
1728492540000|2024-10-09 16:49:00|107912.5|107862.5|107905.9|107855.9|107918.2|107868.2|107897.8|107847.8|56
1728492550000|2024-10-09 16:49:10|107905.4|107855.4|107908.2|107858.2|107909.5|107869.7|107892.1|107852.2|49
1728492560000|2024-10-09 16:49:20|107908.4|107858.4|107905.6|107855.6|107912|107862|107903.7|107853.7|62
1728492570000|2024-10-09 16:49:30|107906.2|107856.2|107902.1|107852.1|107908.2|107870.6|107891.9|107850.3|56
1728492580000|2024-10-09 16:49:40|107902.3|107852.3|107899.3|107849.3|107905.6|107855.6|107894.6|107844.6|60
1728492590000|2024-10-09 16:49:50|107898.9|107848.9|107898.8|107848.8|107901.9|107851.9|107895.5|107845.5|50
1728492600000|2024-10-09 16:50:00|107898|107848|107885.7|107835.7|107900.1|107859.5|107881.9|107833.6|65
1728492610000|2024-10-09 16:50:10|107884.9|107834.9|107889.1|107839.1|107891.3|107841.3|107882.6|107832.6|58
1728492620000|2024-10-09 16:50:20|107890.5|107840.5|107892.5|107842.5|107893.9|107843.9|107886.8|107836.8|63
1728492630000|2024-10-09 16:50:30|107893|107843|107887.2|107837.2|107899.1|107849.1|107887.2|107837.2|66
1728492640000|2024-10-09 16:50:40|107887|107837|107888.9|107838.9|107892.6|107842.6|107887|107837|64
1728492650000|2024-10-09 16:50:50|107891.1|107841.1|107892.7|107842.7|107892.7|107842.7|107887.3|107837.3|57
1728492660000|2024-10-09 16:51:00|107893.2|107843.2|107897.5|107847.5|107899.5|107849.5|107888.9|107838.9|57
1728492670000|2024-10-09 16:51:10|107897.4|107847.4|107904.5|107854.5|107905.6|107855.6|107897.4|107847.4|62
1728492680000|2024-10-09 16:51:20|107903|107853|107901.5|107851.5|107908.6|107872.1|107889.1|107851.5|62
1728492690000|2024-10-09 16:51:30|107902.1|107852.1|107901.2|107851.2|107903.8|107853.8|107898.3|107848.3|62
1728492700000|2024-10-09 16:51:40|107901.1|107851.1|107900|107850|107901.9|107851.9|107898.8|107848.8|60
1728492710000|2024-10-09 16:51:50|107899.3|107849.3|107895.5|107845.5|107900.9|107850.9|107891.9|107841.9|65
1728492720000|2024-10-09 16:52:00|107895.6|107845.6|107905.3|107855.3|107906.6|107856.6|107895.6|107845.6|68
1728492730000|2024-10-09 16:52:10|107906.6|107856.6|107913.9|107863.9|107914.5|107864.5|107906.6|107856.6|62
1728492740000|2024-10-09 16:52:20|107914.5|107864.5|107910.5|107860.5|107917.9|107867.9|107908.1|107858.1|64
1728492750000|2024-10-09 16:52:30|107910.6|107860.6|107911.1|107861.1|107914.2|107864.2|107909.9|107859.9|67
1728492760000|2024-10-09 16:52:40|107912.8|107862.8|107912.1|107862.1|107912.9|107874.2|107895.7|107856.3|67
1728492770000|2024-10-09 16:52:50|107911.1|107861.1|107908.7|107858.7|107912.6|107862.6|107905.3|107855.3|57
1728492780000|2024-10-09 16:53:00|107908.9|107858.9|107906.4|107856.4|107912.6|107862.6|107904.5|107854.5|53
1728492790000|2024-10-09 16:53:10|107906.6|107856.6|107904.6|107854.6|107907.6|107857.6|107902.3|107852.3|69
1728492800000|2024-10-09 16:53:20|107903.8|107853.8|107886.5|107861.5|107903.8|107868.1|107883.3|107847.8|71
1728492810000|2024-10-09 16:53:30|107886.6|107861.6|107886.5|107861.5|107901.4|107863.9|107880|107840.1|76
1728492820000|2024-10-09 16:53:40|107886|107861|107888.8|107863.8|107900.3|107865.4|107885|107842.6|70
1728492830000|2024-10-09 16:53:50|107884.9|107859.9|107888.3|107863.3|107909|107868.3|107884.9|107844.2|72
1728492840000|2024-10-09 16:54:00|107887.4|107862.4|107887.9|107862.9|107892.2|107867.2|107886.2|107861.2|62
1728492850000|2024-10-09 16:54:10|107888.2|107863.2|107880.6|107855.6|107901.3|107866.1|107880.4|107840.9|74
1728492860000|2024-10-09 16:54:20|107880.9|107855.9|107891.2|107866.2|107892.8|107867.8|107880.9|107855.9|63
1728492870000|2024-10-09 16:54:30|107895.1|107870.1|107894.1|107869.1|107898.4|107873.4|107891.6|107866.6|49
1728492880000|2024-10-09 16:54:40|107894.2|107869.2|107909.6|107859.6|107912.2|107875|107894.2|107856.3|44
1728492890000|2024-10-09 16:54:50|107909.1|107859.1|107896|107871|107910.6|107871|107893.2|107859.1|28
1728492900000|2024-10-09 16:55:00|107897|107872|107922.7|107872.7|107923.8|107875|107891.4|107864.1|49
1728492910000|2024-10-09 16:55:10|107922.4|107872.4|107927.4|107877.4|107928.8|107878.8|107922.4|107872.4|44
1728492920000|2024-10-09 16:55:20|107927.3|107877.3|107926.6|107876.6|107927.3|107877.3|107923|107873|41
1728492930000|2024-10-09 16:55:30|107933.3|107883.3|107915.6|107865.6|107933.3|107883.3|107915.2|107865.2|47
1728492940000|2024-10-09 16:55:40|107916|107866|107894.4|107869.4|107916|107879.8|107887.6|107850.4|61
1728492950000|2024-10-09 16:55:50|107896.8|107871.8|107892.7|107867.7|107899.4|107874.4|107888.2|107863.2|54
1728492960000|2024-10-09 16:56:00|107893.5|107868.5|107894.7|107869.7|107899.2|107874.2|107892.6|107867.6|51
1728492970000|2024-10-09 16:56:10|107895.3|107870.3|107889.4|107864.4|107898.7|107873.7|107889.4|107864.4|60
1728492980000|2024-10-09 16:56:20|107886.1|107861.1|107885.3|107860.3|107890.1|107865.1|107884.2|107859.2|49
1728492990000|2024-10-09 16:56:30|107884.5|107859.5|107896|107846|107900.4|107864.2|107882.2|107844|39
1728493000000|2024-10-09 16:56:40|107896.8|107846.8|107891.2|107841.2|107896.8|107859.5|107876.2|107839.5|49
1728493010000|2024-10-09 16:56:50|107891.1|107841.1|107893.4|107843.4|107897|107847|107888.8|107838.8|59
1728493020000|2024-10-09 16:57:00|107892.4|107842.4|107870.9|107845.9|107893.5|107851.6|107870.6|107835.8|61
1728493030000|2024-10-09 16:57:10|107870.7|107845.7|107870.6|107845.6|107873.7|107848.7|107868.4|107843.4|35
1728493040000|2024-10-09 16:57:20|107870.7|107845.7|107869.1|107844.1|107875.2|107850.2|107868.3|107843.3|42
1728493050000|2024-10-09 16:57:30|107868.6|107843.6|107870|107845|107871.7|107846.7|107868.4|107843.4|54
1728493060000|2024-10-09 16:57:40|107869.2|107844.2|107876.2|107851.2|107891.1|107852.7|107869.2|107834.7|47
1728493070000|2024-10-09 16:57:50|107876.7|107851.7|107875.7|107850.7|107880.1|107855.1|107874|107849|31
1728493080000|2024-10-09 16:58:00|107875.4|107850.4|107871.3|107846.3|107876.9|107851.9|107867.3|107842.3|71
1728493090000|2024-10-09 16:58:10|107869.4|107844.4|107883.3|107833.3|107890.2|107851.1|107869.4|107828.3|70
1728493100000|2024-10-09 16:58:20|107883.2|107833.2|107877.6|107852.6|107885.1|107858.8|107871.3|107832.3|48
1728493110000|2024-10-09 16:58:30|107878.8|107853.8|107874.7|107849.7|107878.8|107853.8|107871.7|107846.7|39
1728493120000|2024-10-09 16:58:40|107875.7|107850.7|107876.2|107851.2|107876.5|107851.5|107870.4|107845.4|56
1728493130000|2024-10-09 16:58:50|107873.3|107848.3|107875.3|107850.3|107877.1|107852.1|107869.2|107844.2|50
1728493140000|2024-10-09 16:59:00|107874.9|107849.9|107875|107850|107876.8|107851.8|107869.9|107844.9|59
1728493150000|2024-10-09 16:59:10|107874.2|107849.2|107868.9|107843.9|107877.3|107852.3|107867.6|107842.6|57
1728493160000|2024-10-09 16:59:20|107869.9|107844.9|107870|107845|107875.5|107850.5|107866|107841|43
1728493170000|2024-10-09 16:59:30|107873.7|107848.7|107874.8|107849.8|107877.9|107852.9|107867.6|107842.6|59
1728493180000|2024-10-09 16:59:40|107874.4|107849.4|107876.1|107851.1|107896.2|107858.6|107873.7|107839.2|42
1728493190000|2024-10-09 16:59:50|107876.3|107851.3|107891.2|107841.2|107894.6|107855.2|107873.6|107837.4|55
1728493200000|2024-10-09 17:00:00|107878.6|107853.6|107872.8|107847.8|107890.4|107853.6|107870.9|107832.1|70
1728493210000|2024-10-09 17:00:10|107873|107848|107872.9|107822.9|107888.2|107854|107860.8|107820.2|55
1728493220000|2024-10-09 17:00:20|107875.8|107825.8|107866.6|107816.6|107875.9|107825.9|107866.6|107816.6|33
1728493230000|2024-10-09 17:00:30|107866.1|107816.1|107859.1|107809.1|107866.1|107816.1|107859.1|107809.1|57
1728493240000|2024-10-09 17:00:40|107859.3|107809.3|107869.6|107819.6|107869.6|107819.6|107855|107805|44
1728493250000|2024-10-09 17:00:50|107868.7|107818.7|107854.9|107829.9|107869.9|107833.7|107854.9|107815.9|38
1728493260000|2024-10-09 17:01:00|107854.5|107829.5|107857.3|107832.3|107865.8|107840.8|107854.5|107829.5|57
1728493270000|2024-10-09 17:01:10|107857.2|107832.2|107859.5|107834.5|107859.5|107834.5|107856.1|107831.1|36
1728493280000|2024-10-09 17:01:20|107858.3|107833.3|107871.1|107821.1|107871.8|107835.3|107855.5|107820.8|51
1728493290000|2024-10-09 17:01:30|107873.5|107823.5|107875.9|107825.9|107876.2|107826.2|107868.7|107818.7|49
1728493300000|2024-10-09 17:01:40|107874|107824|107861.1|107811.1|107875.3|107825.3|107856.8|107806.8|72
1728493310000|2024-10-09 17:01:50|107860.7|107810.7|107864.2|107814.2|107867.7|107817.7|107857.2|107807.2|73
1728493320000|2024-10-09 17:02:00|107866.1|107816.1|107870.7|107820.7|107873.7|107823.7|107858.9|107808.9|65
1728493330000|2024-10-09 17:02:10|107870.3|107820.3|107880|107830|107882.4|107832.4|107868|107818|66
1728493340000|2024-10-09 17:02:20|107880.1|107830.1|107875.3|107850.3|107882.7|107850.3|107868.4|107828.9|67
1728493350000|2024-10-09 17:02:30|107871.7|107846.7|107886|107836|107888.8|107849.5|107870.4|107831|54
1728493360000|2024-10-09 17:02:40|107886.3|107836.3|107874.6|107849.6|107887.8|107852.6|107872.8|107834.8|43
1728493370000|2024-10-09 17:02:50|107876.2|107851.2|107879.4|107854.4|107880.9|107855.9|107874.7|107849.7|41
1728493380000|2024-10-09 17:03:00|107880.9|107855.9|107894|107844|107895.1|107859.7|107879.5|107839.5|31
1728493390000|2024-10-09 17:03:10|107892.6|107842.6|107892.3|107842.3|107894.8|107844.8|107890.3|107840.3|34
1728493400000|2024-10-09 17:03:20|107892.1|107842.1|107896.2|107846.2|107897.2|107847.2|107892.1|107842.1|34
1728493410000|2024-10-09 17:03:30|107895.8|107845.8|107884.1|107859.1|107896.3|107859.1|107884.1|107841.2|39
1728493420000|2024-10-09 17:03:40|107880.8|107855.8|107880.1|107855.1|107882.3|107857.3|107879.6|107854.6|40
1728493430000|2024-10-09 17:03:50|107880|107855|107882.3|107857.3|107883.2|107858.2|107879.5|107854.5|35
1728493440000|2024-10-09 17:04:00|107882.9|107857.9|107898.9|107848.9|107899.7|107859.1|107879.2|107846.4|48
1728493450000|2024-10-09 17:04:10|107899.3|107849.3|107897.4|107847.4|107899.9|107849.9|107893.9|107843.9|52
1728493460000|2024-10-09 17:04:20|107898.7|107848.7|107889.8|107839.8|107899.3|107857.3|107880|107839.6|59
1728493470000|2024-10-09 17:04:30|107890.7|107840.7|107891.3|107841.3|107891.5|107841.5|107888.9|107838.9|35
1728493480000|2024-10-09 17:04:40|107891.1|107841.1|107897.5|107847.5|107898.7|107848.7|107890.5|107840.5|48
1728493490000|2024-10-09 17:04:50|107897.4|107847.4|107881.7|107856.7|107897.4|107861|107880.3|107846.5|33
1728493500000|2024-10-09 17:05:00|107885.2|107860.2|107874.4|107849.4|107896.6|107860.2|107873.7|107838.8|52
1728493510000|2024-10-09 17:05:10|107873.1|107848.1|107872|107847|107873.1|107848.1|107867.9|107842.9|44
1728493520000|2024-10-09 17:05:20|107872.1|107847.1|107871.2|107846.2|107874.9|107849.9|107870.4|107845.4|37
1728493530000|2024-10-09 17:05:30|107870.8|107845.8|107868.4|107843.4|107871.3|107846.3|107866.3|107841.3|47
1728493540000|2024-10-09 17:05:40|107867.9|107842.9|107867.4|107842.4|107868.6|107843.6|107860.8|107835.8|45
1728493550000|2024-10-09 17:05:50|107867.7|107842.7|107869.3|107844.3|107869.6|107844.6|107867.7|107842.7|13
1728493560000|2024-10-09 17:06:00|107872.3|107847.3|107881.5|107831.5|107887.9|107852.4|107872.3|107831.5|35
1728493570000|2024-10-09 17:06:10|107882.7|107832.7|107883.7|107833.7|107884.7|107834.7|107880.1|107830.1|37
1728493580000|2024-10-09 17:06:20|107884|107834|107885.7|107835.7|107887.3|107837.3|107883.6|107833.6|29
1728493590000|2024-10-09 17:06:30|107883.2|107833.2|107878.6|107828.6|107885.3|107843.5|107868.5|107827.5|35
1728493600000|2024-10-09 17:06:40|107880.5|107830.5|107882|107832|107883.7|107833.7|107880.4|107830.4|39
1728493610000|2024-10-09 17:06:50|107881.9|107831.9|107883.7|107833.7|107887.3|107837.3|107881.4|107831.4|25
1728493620000|2024-10-09 17:07:00|107885.2|107835.2|107895.9|107845.9|107896.1|107853.1|107872.8|107835.2|51
1728493630000|2024-10-09 17:07:10|107896.6|107846.6|107897.9|107847.9|107899.1|107849.1|107895.5|107845.5|20
1728493640000|2024-10-09 17:07:20|107897.8|107847.8|107902.9|107852.9|107904.6|107854.6|107896.2|107846.2|39
1728493650000|2024-10-09 17:07:30|107903.4|107853.4|107896.5|107846.5|107903.4|107853.4|107894.6|107844.6|34
1728493660000|2024-10-09 17:07:40|107896.4|107846.4|107895.8|107845.8|107896.4|107857.6|107879.1|107841.1|45
1728493670000|2024-10-09 17:07:50|107892.8|107842.8|107886.9|107836.9|107894|107844|107884.9|107834.9|44
1728493680000|2024-10-09 17:08:00|107887.1|107837.1|107882.8|107832.8|107887.3|107837.3|107881.1|107831.1|38
1728493690000|2024-10-09 17:08:10|107883.2|107833.2|107877.9|107827.9|107884.5|107834.5|107875.1|107825.1|31
1728493700000|2024-10-09 17:08:20|107877.4|107827.4|107880.4|107830.4|107884.5|107834.5|107876.8|107826.8|62
1728493710000|2024-10-09 17:08:30|107881.3|107831.3|107877.2|107827.2|107881.3|107831.3|107874.8|107824.8|51
1728493720000|2024-10-09 17:08:40|107876.6|107826.6|107878|107828|107879.8|107829.8|107876|107826|34
1728493730000|2024-10-09 17:08:50|107877.5|107827.5|107879.2|107829.2|107880.6|107830.6|107876.7|107826.7|65
1728493740000|2024-10-09 17:09:00|107878.8|107828.8|107862.6|107837.6|107882.2|107838.5|107862.3|107824.4|62
1728493750000|2024-10-09 17:09:10|107863.3|107838.3|107859.6|107834.6|107864.8|107839.8|107857.5|107832.5|51
1728493760000|2024-10-09 17:09:20|107861.2|107836.2|107876.9|107826.9|107878.3|107840.1|107856.9|107826.9|56
1728493770000|2024-10-09 17:09:30|107876.8|107826.8|107877.4|107827.4|107879.3|107841.3|107865.2|107826|33
1728493780000|2024-10-09 17:09:40|107877.3|107827.3|107880.7|107830.7|107882.4|107832.4|107876|107826|45
1728493790000|2024-10-09 17:09:50|107880.2|107830.2|107863.1|107838.1|107880.2|107843.9|107862.8|107830.1|18
1728493800000|2024-10-09 17:10:00|107867.9|107842.9|107882|107832|107885.2|107849.1|107867.6|107831.7|44
1728493810000|2024-10-09 17:10:10|107882.3|107832.3|107869.4|107844.4|107884.6|107844.4|107866.5|107831.8|31
1728493820000|2024-10-09 17:10:20|107869.7|107844.7|107884|107834|107885.7|107846.6|107868.8|107830.7|49
1728493830000|2024-10-09 17:10:30|107882.8|107832.8|107882.5|107832.5|107883.8|107833.8|107880.1|107830.1|31
1728493840000|2024-10-09 17:10:40|107882.3|107832.3|107870.9|107845.9|107885.4|107847.9|107868.7|107832.3|44
1728493850000|2024-10-09 17:10:50|107871.3|107846.3|107872|107847|107874.5|107849.5|107868.3|107843.3|41
1728493860000|2024-10-09 17:11:00|107869.9|107844.9|107882.7|107832.7|107883|107847.4|107864.7|107829.3|54
1728493870000|2024-10-09 17:11:10|107879.2|107829.2|107883.1|107833.1|107886.3|107845.8|107863|107827.6|41
1728493880000|2024-10-09 17:11:20|107882.5|107832.5|107881.6|107831.6|107885.2|107845.5|107866.6|107828.8|54
1728493890000|2024-10-09 17:11:30|107881.5|107831.5|107872.8|107822.8|107881.5|107840.6|107857.4|107821.2|33
1728493900000|2024-10-09 17:11:40|107872.7|107822.7|107860.3|107835.3|107876.4|107840.8|107860.1|107821.5|39
1728493910000|2024-10-09 17:11:50|107859.9|107834.9|107874.5|107824.5|107875.1|107838|107857.6|107818.7|60
1728493920000|2024-10-09 17:12:00|107875.2|107825.2|107862.7|107837.7|107878.1|107840.3|107861.6|107825.2|36
1728493930000|2024-10-09 17:12:10|107862.4|107837.4|107863.8|107838.8|107865.9|107840.9|107859.2|107834.2|35
1728493940000|2024-10-09 17:12:20|107864.1|107839.1|107864.2|107839.2|107866.9|107841.9|107861.6|107836.6|31
1728493950000|2024-10-09 17:12:30|107863.8|107838.8|107863.2|107838.2|107867.5|107842.5|107861.7|107836.7|33
1728493960000|2024-10-09 17:12:40|107863.5|107838.5|107856.9|107831.9|107864.1|107839.1|107854.1|107829.1|36
1728493970000|2024-10-09 17:12:50|107857.1|107832.1|107857.3|107832.3|107862|107837|107854.8|107829.8|52
1728493980000|2024-10-09 17:13:00|107859.8|107834.8|107864.5|107839.5|107865.3|107840.3|107859.5|107834.5|44
1728493990000|2024-10-09 17:13:10|107864|107839|107866.5|107841.5|107868|107843|107862.7|107837.7|48
1728494000000|2024-10-09 17:13:20|107868.2|107843.2|107882.6|107832.6|107885.6|107846|107866.4|107829.2|45
1728494010000|2024-10-09 17:13:30|107882.9|107832.9|107874.8|107849.8|107883.7|107849.9|107866.8|107830.2|30
1728494020000|2024-10-09 17:13:40|107874.9|107849.9|107874.4|107849.4|107876|107851|107871.8|107846.8|42
1728494030000|2024-10-09 17:13:50|107874.6|107849.6|107879.6|107854.6|107879.6|107854.6|107873.4|107848.4|46
1728494040000|2024-10-09 17:14:00|107877.5|107852.5|107877.7|107852.7|107881.5|107856.5|107876.8|107851.8|37
1728494050000|2024-10-09 17:14:10|107877.5|107852.5|107875.1|107850.1|107888.1|107854.5|107869.6|107838.1|57
1728494060000|2024-10-09 17:14:20|107874.5|107849.5|107876.7|107851.7|107887.4|107852.5|107870.7|107834.2|37
1728494070000|2024-10-09 17:14:30|107876.4|107851.4|107873.9|107848.9|107887.5|107852.9|107872.6|107836.2|42
1728494080000|2024-10-09 17:14:40|107873.1|107848.1|107873.8|107848.8|107875.7|107850.7|107870|107845|33
1728494090000|2024-10-09 17:14:50|107874.1|107849.1|107896.8|107846.8|107897.3|107862.5|107871.3|107844.7|44
1728494100000|2024-10-09 17:15:00|107896.9|107846.9|107882.5|107857.5|107902.8|107866.6|107880.7|107844.7|41
1728494110000|2024-10-09 17:15:10|107887.7|107862.7|107888.2|107863.2|107892.3|107867.3|107884.4|107859.4|34
1728494120000|2024-10-09 17:15:20|107888.3|107863.3|107860.2|107835.2|107894.7|107863.3|107859.6|107832.4|59
1728494130000|2024-10-09 17:15:30|107861.3|107836.3|107864|107839|107878.6|107840.4|107857.3|107820.5|64
1728494140000|2024-10-09 17:15:40|107864.1|107839.1|107876.4|107851.4|107876.7|107851.7|107864.1|107839.1|36
1728494150000|2024-10-09 17:15:50|107875.4|107850.4|107881.1|107831.1|107885.4|107851.3|107868.2|107828.5|43
1728494160000|2024-10-09 17:16:00|107880.7|107830.7|107879.2|107829.2|107883.9|107833.9|107879|107829|18
1728494170000|2024-10-09 17:16:10|107878|107828|107859|107834|107878|107841.3|107855.5|107821.7|46
1728494180000|2024-10-09 17:16:20|107861.2|107836.2|107857.9|107832.9|107862.7|107837.7|107856.7|107831.7|53
1728494190000|2024-10-09 17:16:30|107858.2|107833.2|107859.6|107834.6|107861.9|107836.9|107855.6|107830.6|40
1728494200000|2024-10-09 17:16:40|107859.9|107834.9|107856.4|107831.4|107860.7|107835.7|107854|107829|29
1728494210000|2024-10-09 17:16:50|107856.8|107831.8|107856.7|107831.7|107858.9|107833.9|107853.8|107828.8|21
1728494220000|2024-10-09 17:17:00|107858.4|107833.4|107850.8|107825.8|107867.3|107833.8|107850.3|107812.4|47
1728494230000|2024-10-09 17:17:10|107852.1|107827.1|107847.1|107822.1|107864.2|107827.8|107845.1|107810.7|57
1728494240000|2024-10-09 17:17:20|107847.5|107822.5|107863.3|107813.3|107866|107828.4|107843.4|107809.7|72
1728494250000|2024-10-09 17:17:30|107865.5|107815.5|107850.1|107825.1|107865.5|107830.7|107846.5|107815.5|67
1728494260000|2024-10-09 17:17:40|107850.6|107825.6|107847.9|107822.9|107854.4|107829.4|107846.8|107821.8|39
1728494270000|2024-10-09 17:17:50|107847.6|107822.6|107858.3|107833.3|107860.1|107835.1|107847.6|107822.6|50
1728494280000|2024-10-09 17:18:00|107858.7|107833.7|107857.5|107832.5|107861.1|107836.1|107856.5|107831.5|53
1728494290000|2024-10-09 17:18:10|107859.5|107834.5|107855.8|107830.8|107861.5|107836.5|107854.8|107829.8|64
1728494300000|2024-10-09 17:18:20|107857.9|107832.9|107854|107829|107860.1|107835.1|107852|107827|50
1728494310000|2024-10-09 17:18:30|107853.8|107828.8|107846.4|107821.4|107861.9|107828.9|107843.9|107811.3|54
1728494320000|2024-10-09 17:18:40|107847|107822|107854.3|107829.3|107854.6|107829.6|107846.6|107821.6|60
1728494330000|2024-10-09 17:18:50|107854.4|107829.4|107858.7|107833.7|107859.8|107834.8|107853.8|107828.8|37
1728494340000|2024-10-09 17:19:00|107858.3|107833.3|107856.2|107831.2|107860.1|107835.1|107855.2|107830.2|40
1728494350000|2024-10-09 17:19:10|107855|107830|107856.4|107831.4|107858|107833|107854|107829|65
1728494360000|2024-10-09 17:19:20|107857.4|107832.4|107855.2|107830.2|107857.6|107832.6|107853.7|107828.7|46
1728494370000|2024-10-09 17:19:30|107854.5|107829.5|107852.2|107827.2|107857.7|107832.7|107852.2|107827.2|58
1728494380000|2024-10-09 17:19:40|107852.8|107827.8|107856.2|107806.2|107865.5|107827.8|107840.5|107805.3|74
1728494390000|2024-10-09 17:19:50|107857.1|107807.1|107841.8|107816.8|107857.1|107819.2|107835|107798.4|73
1728494400000|2024-10-09 17:20:00|107853.7|107803.7|107846.4|107821.4|107859.9|107821.4|107838.1|107795.9|71
1728494410000|2024-10-09 17:20:10|107838.8|107813.8|107841.9|107816.9|107857.2|107820.4|107834.1|107798.8|69
1728494420000|2024-10-09 17:20:20|107839.7|107814.7|107842.1|107817.1|107844.2|107819.2|107832.7|107807.7|50
1728494430000|2024-10-09 17:20:30|107842|107817|107838.2|107813.2|107854.1|107819|107832|107798.6|57
1728494440000|2024-10-09 17:20:40|107838|107813|107851.2|107801.2|107853|107817.5|107832.5|107800.5|51
1728494450000|2024-10-09 17:20:50|107856.7|107806.7|107838.6|107813.6|107856.7|107818.4|107835.5|107802.4|53
1728494460000|2024-10-09 17:21:00|107840.9|107815.9|107846.1|107821.1|107860.3|107824.6|107840.9|107809.8|44
1728494470000|2024-10-09 17:21:10|107845.3|107820.3|107855.2|107805.2|107859.4|107823.8|107842.2|107803.1|52
1728494480000|2024-10-09 17:21:20|107857.3|107807.3|107848|107823|107859.5|107823.9|107845.2|107806.9|37
1728494490000|2024-10-09 17:21:30|107845.4|107820.4|107848.2|107823.2|107859.8|107825.7|107843.3|107805.4|32
1728494500000|2024-10-09 17:21:40|107847|107822|107846.8|107821.8|107848.8|107823.8|107841.7|107816.7|42
1728494510000|2024-10-09 17:21:50|107846.5|107821.5|107848.8|107823.8|107849.6|107824.6|107844.7|107819.7|60
1728494520000|2024-10-09 17:22:00|107848.6|107823.6|107846.7|107821.7|107851.4|107826.4|107845|107820|38
1728494530000|2024-10-09 17:22:10|107848.4|107823.4|107846.4|107821.4|107851.1|107826.1|107846.2|107821.2|26
1728494540000|2024-10-09 17:22:20|107846|107821|107848.7|107823.7|107850.5|107825.5|107845.1|107820.1|23
1728494550000|2024-10-09 17:22:30|107848.4|107823.4|107848.3|107823.3|107851.9|107826.9|107845.6|107820.6|50
1728494560000|2024-10-09 17:22:40|107850.5|107825.5|107845.2|107820.2|107851|107826|107844.9|107819.9|46
1728494570000|2024-10-09 17:22:50|107843.9|107818.9|107846.1|107821.1|107848.8|107823.8|107843.7|107818.7|61
1728494580000|2024-10-09 17:23:00|107845.9|107820.9|107844.7|107819.7|107848.1|107823.1|107842.5|107817.5|46
1728494590000|2024-10-09 17:23:10|107842.3|107817.3|107835.3|107810.3|107845.4|107820.4|107834.2|107809.2|54
1728494600000|2024-10-09 17:23:20|107835.8|107810.8|107835|107810|107842.8|107817.8|107833.7|107808.7|53
1728494610000|2024-10-09 17:23:30|107834.5|107809.5|107843.3|107818.3|107856.2|107821.2|107833.8|107804.6|49
1728494620000|2024-10-09 17:23:40|107842.4|107817.4|107837.3|107812.3|107843.5|107818.5|107837.2|107812.2|46
1728494630000|2024-10-09 17:23:50|107835.7|107810.7|107838.5|107813.5|107845.3|107820.3|107835.7|107810.7|58
1728494640000|2024-10-09 17:24:00|107843|107818|107835|107810|107843|107818|107835|107810|42
1728494650000|2024-10-09 17:24:10|107835.5|107810.5|107839.9|107814.9|107843|107818|107835|107810|49
1728494660000|2024-10-09 17:24:20|107841.9|107816.9|107839.2|107814.2|107844.4|107819.4|107837.2|107812.2|64
1728494670000|2024-10-09 17:24:30|107838.3|107813.3|107846.8|107821.8|107851.6|107822.3|107836.3|107801.6|51
1728494680000|2024-10-09 17:24:40|107847|107822|107842.8|107817.8|107861.9|107826.5|107839.8|107807.5|35
1728494690000|2024-10-09 17:24:50|107842.6|107817.6|107835.5|107810.5|107842.6|107817.6|107835.5|107810.5|10
1728494700000|2024-10-09 17:25:00|107834.9|107809.9|107842|107817|107843.9|107818.9|107834.9|107809.9|19
1728494710000|2024-10-09 17:25:10|107842.9|107817.9|107856.2|107831.2|107856.5|107831.5|107842.9|107817.9|39
1728494720000|2024-10-09 17:25:20|107856.3|107831.3|107874.2|107824.2|107874.7|107834.8|107856.1|107822.8|25
1728494730000|2024-10-09 17:25:30|107873.2|107823.2|107863.1|107838.1|107880.4|107839.2|107861.2|107821.7|44
1728494740000|2024-10-09 17:25:40|107862.9|107837.9|107862.9|107837.9|107863.5|107838.5|107859.2|107834.2|44
1728494750000|2024-10-09 17:25:50|107862.1|107837.1|107863.4|107838.4|107865.6|107840.6|107860.2|107835.2|68
1728494760000|2024-10-09 17:26:00|107864.2|107839.2|107865.6|107840.6|107866.8|107841.8|107863|107838|70
1728494770000|2024-10-09 17:26:10|107864.9|107839.9|107865.3|107840.3|107866.5|107841.5|107863.1|107838.1|67
1728494780000|2024-10-09 17:26:20|107864.5|107839.5|107865.4|107840.4|107866.1|107841.1|107862|107837|64
1728494790000|2024-10-09 17:26:30|107865.7|107840.7|107865.3|107840.3|107867.3|107842.3|107862.9|107837.9|68
1728494800000|2024-10-09 17:26:40|107864.7|107839.7|107873.2|107823.2|107874.6|107841.3|107860.7|107823|73
1728494810000|2024-10-09 17:26:50|107874|107824|107863.7|107838.7|107875.6|107839.7|107860.4|107822.8|71
1728494820000|2024-10-09 17:27:00|107864.9|107839.9|107866.5|107841.5|107867.4|107842.4|107864|107839|63
1728494830000|2024-10-09 17:27:10|107865.9|107840.9|107866.7|107841.7|107868.1|107843.1|107864.8|107839.8|57
1728494840000|2024-10-09 17:27:20|107865.2|107840.2|107865.7|107840.7|107868.4|107843.4|107863.8|107838.8|46
1728494850000|2024-10-09 17:27:30|107866.2|107841.2|107869.2|107844.2|107869.7|107844.7|107865.4|107840.4|29
1728494860000|2024-10-09 17:27:40|107869.3|107844.3|107868.9|107843.9|107872.2|107847.2|107868.9|107843.9|26
1728494870000|2024-10-09 17:27:50|107868.4|107843.4|107858.6|107833.6|107869.1|107844.1|107858.6|107833.6|36
1728494880000|2024-10-09 17:28:00|107857.9|107832.9|107858.3|107833.3|107863.1|107838.1|107857|107832|49
1728494890000|2024-10-09 17:28:10|107856.8|107831.8|107862.5|107837.5|107864.5|107839.5|107856.4|107831.4|62
1728494900000|2024-10-09 17:28:20|107863.6|107838.6|107860.1|107835.1|107864|107839|107856.1|107831.1|60
1728494910000|2024-10-09 17:28:30|107858.2|107833.2|107862.6|107837.6|107863.7|107838.7|107858.2|107833.2|57
1728494920000|2024-10-09 17:28:40|107862.1|107837.1|107864|107839|107865.9|107840.9|107860.7|107835.7|52
1728494930000|2024-10-09 17:28:50|107862.7|107837.7|107861.6|107836.6|107863.9|107838.9|107858.6|107833.6|44
1728494940000|2024-10-09 17:29:00|107861.1|107836.1|107862.9|107837.9|107864.7|107839.7|107859.8|107834.8|64
1728494950000|2024-10-09 17:29:10|107863|107838|107863.9|107838.9|107865.2|107840.2|107861.8|107836.8|54
1728494960000|2024-10-09 17:29:20|107864.2|107839.2|107860.6|107835.6|107864.2|107839.2|107857.6|107832.6|59
1728494970000|2024-10-09 17:29:30|107859.7|107834.7|107860|107835|107863.7|107838.7|107859.7|107834.7|47
1728494980000|2024-10-09 17:29:40|107861.3|107836.3|107860.6|107835.6|107863|107838|107856.3|107831.3|64
1728494990000|2024-10-09 17:29:50|107862.8|107837.8|107858.4|107833.4|107862.8|107837.8|107858.4|107833.4|45
1728495000000|2024-10-09 17:30:00|107860.1|107835.1|107861.2|107836.2|107863.4|107838.4|107859.3|107834.3|71
1728495010000|2024-10-09 17:30:10|107860.4|107835.4|107857|107832|107862.6|107837.6|107857|107832|65
1728495020000|2024-10-09 17:30:20|107857.2|107832.2|107854.9|107829.9|107861.8|107836.8|107854.7|107829.7|58
1728495030000|2024-10-09 17:30:30|107855.3|107830.3|107855.5|107830.5|107859.3|107834.3|107854.8|107829.8|35
1728495040000|2024-10-09 17:30:40|107855.9|107830.9|107855.6|107830.6|107858.7|107833.7|107853.9|107828.9|51
1728495050000|2024-10-09 17:30:50|107856.8|107831.8|107854|107829|107867.1|107832|107850.3|107812.9|53
1728495060000|2024-10-09 17:31:00|107854.7|107829.7|107852.5|107827.5|107855|107830|107851|107826|43
1728495070000|2024-10-09 17:31:10|107853.1|107828.1|107858|107833|107858|107833|107850.5|107825.5|42
1728495080000|2024-10-09 17:31:20|107856.8|107831.8|107858.2|107833.2|107860.8|107835.8|107855.2|107830.2|41
1728495090000|2024-10-09 17:31:30|107859.3|107834.3|107863.4|107838.4|107863.4|107838.4|107854.7|107829.7|27
1728495100000|2024-10-09 17:31:40|107862.2|107837.2|107858.7|107833.7|107863.2|107838.2|107855.3|107830.3|32
1728495110000|2024-10-09 17:31:50|107858|107833|107869.2|107844.2|107869.2|107844.2|107858|107833|26
1728495120000|2024-10-09 17:32:00|107871.1|107846.1|107870.5|107845.5|107874.2|107849.2|107868.7|107843.7|49
1728495130000|2024-10-09 17:32:10|107869.8|107844.8|107869.6|107844.6|107872.1|107847.1|107868.7|107843.7|37
1728495140000|2024-10-09 17:32:20|107869.1|107844.1|107887.9|107837.9|107887.9|107850.6|107869|107833.9|53
1728495150000|2024-10-09 17:32:30|107887.2|107837.2|107866.8|107841.8|107888.1|107849.2|107866.8|107836.7|59
1728495160000|2024-10-09 17:32:40|107866.7|107841.7|107868.5|107843.5|107868.5|107843.5|107865.4|107840.4|34
1728495170000|2024-10-09 17:32:50|107867.9|107842.9|107870.2|107845.2|107871.2|107846.2|107867.6|107842.6|28
1728495180000|2024-10-09 17:33:00|107871.2|107846.2|107869.4|107844.4|107875.2|107850.2|107867.3|107842.3|57
1728495190000|2024-10-09 17:33:10|107869.2|107844.2|107868.6|107843.6|107872.5|107847.5|107866.9|107841.9|50
1728495200000|2024-10-09 17:33:20|107869.4|107844.4|107866.2|107841.2|107869.4|107844.4|107865.2|107840.2|27
1728495210000|2024-10-09 17:33:30|107866.6|107841.6|107871.5|107846.5|107882.2|107847.3|107866|107829.7|40
1728495220000|2024-10-09 17:33:40|107870.8|107845.8|107869.8|107844.8|107870.8|107845.8|107868.2|107843.2|31
1728495230000|2024-10-09 17:33:50|107869.2|107844.2|107869.2|107844.2|107872.5|107847.5|107865.8|107840.8|50
1728495240000|2024-10-09 17:34:00|107869|107844|107867.4|107842.4|107871.1|107846.1|107867|107842|39
1728495250000|2024-10-09 17:34:10|107867.1|107842.1|107861|107836|107868.8|107843.8|107859.4|107834.4|43
1728495260000|2024-10-09 17:34:20|107858.3|107833.3|107853.8|107828.8|107858.3|107833.3|107852.5|107827.5|27
1728495270000|2024-10-09 17:34:30|107854|107829|107855.2|107830.2|107857.4|107832.4|107854|107829|34
1728495280000|2024-10-09 17:34:40|107855.9|107830.9|107845.8|107820.8|107864|107830.9|107845.8|107807.7|47
1728495290000|2024-10-09 17:34:50|107845.9|107820.9|107847.2|107822.2|107863.6|107827.8|107845.3|107809.3|54
1728495300000|2024-10-09 17:35:00|107846.5|107821.5|107864.3|107814.3|107867.4|107832.1|107844.1|107814|55
1728495310000|2024-10-09 17:35:10|107863.6|107813.6|107865.4|107815.4|107866.2|107816.2|107861.9|107811.9|36
1728495320000|2024-10-09 17:35:20|107866.1|107816.1|107853.3|107828.3|107868.6|107832.2|107851.1|107816.1|56
1728495330000|2024-10-09 17:35:30|107853.4|107828.4|107853.4|107828.4|107854.6|107829.6|107850.1|107825.1|33
1728495340000|2024-10-09 17:35:40|107853|107828|107851.3|107826.3|107853|107828|107848.5|107823.5|40
1728495350000|2024-10-09 17:35:50|107851.6|107826.6|107851.1|107826.1|107852.4|107827.4|107848.1|107823.1|43
1728495360000|2024-10-09 17:36:00|107849.9|107824.9|107848.2|107823.2|107852.6|107827.6|107847.2|107822.2|66
1728495370000|2024-10-09 17:36:10|107847.5|107822.5|107852.6|107827.6|107852.8|107827.8|107846.8|107821.8|49
1728495380000|2024-10-09 17:36:20|107853.8|107828.8|107860.6|107835.6|107860.6|107835.6|107853|107828|36
1728495390000|2024-10-09 17:36:30|107860|107835|107853.5|107828.5|107860.4|107835.4|107853.5|107828.5|37
1728495400000|2024-10-09 17:36:40|107854.4|107829.4|107854.6|107829.6|107855.2|107830.2|107851.5|107826.5|36
1728495410000|2024-10-09 17:36:50|107854.8|107829.8|107862.8|107837.8|107862.8|107837.8|107852.7|107827.7|31
1728495420000|2024-10-09 17:37:00|107861.9|107836.9|107870.8|107845.8|107871.7|107846.7|107860.7|107835.7|45
1728495430000|2024-10-09 17:37:10|107871.9|107846.9|107869|107844|107873.5|107848.5|107868.1|107843.1|56
1728495440000|2024-10-09 17:37:20|107871.5|107846.5|107872.3|107847.3|107885.9|107847.9|107868|107831.5|66
1728495450000|2024-10-09 17:37:30|107872|107847|107868|107843|107883.9|107849.5|107867.6|107832.3|51
1728495460000|2024-10-09 17:37:40|107868.8|107843.8|107867.9|107842.9|107872.3|107847.3|107866.4|107841.4|50
1728495470000|2024-10-09 17:37:50|107866.6|107841.6|107879.7|107829.7|107883.4|107848|107866.3|107829.5|66
1728495480000|2024-10-09 17:38:00|107879.4|107829.4|107858.2|107833.2|107879.4|107843.5|107858.2|107829.4|54
1728495490000|2024-10-09 17:38:10|107857.6|107832.6|107855.2|107830.2|107858.7|107833.7|107851.9|107826.9|29
1728495500000|2024-10-09 17:38:20|107853.9|107828.9|107850.6|107825.6|107854.7|107829.7|107849.9|107824.9|24
1728495510000|2024-10-09 17:38:30|107850.1|107825.1|107842.2|107817.2|107851.4|107826.4|107842.1|107817.1|39
1728495520000|2024-10-09 17:38:40|107845.4|107820.4|107848.3|107823.3|107848.3|107823.3|107842.7|107817.7|42
1728495530000|2024-10-09 17:38:50|107848.9|107823.9|107851.2|107826.2|107851.2|107826.2|107848.4|107823.4|14
1728495540000|2024-10-09 17:39:00|107851.5|107826.5|107845.7|107820.7|107854.4|107829.4|107845.7|107820.7|36
1728495550000|2024-10-09 17:39:10|107845.2|107820.2|107844|107819|107847.1|107822.1|107842.5|107817.5|53
1728495560000|2024-10-09 17:39:20|107844.1|107819.1|107844|107819|107845.6|107820.6|107842|107817|43
1728495570000|2024-10-09 17:39:30|107842.6|107817.6|107846.7|107821.7|107846.7|107821.7|107842|107817|46
1728495580000|2024-10-09 17:39:40|107850|107825|107843.7|107818.7|107850.9|107825.9|107841.4|107816.4|52
1728495590000|2024-10-09 17:39:50|107845.1|107820.1|107842|107817|107846.9|107821.9|107840.4|107815.4|54
1728495600000|2024-10-09 17:40:00|107844.4|107819.4|107841.1|107816.1|107845.7|107820.7|107840.2|107815.2|50
1728495610000|2024-10-09 17:40:10|107842.2|107817.2|107849.5|107799.5|107852.5|107817.2|107836.2|107799.3|69
1728495620000|2024-10-09 17:40:20|107849.6|107799.6|107838.7|107813.7|107851.5|107816.8|107834.7|107799.6|62
1728495630000|2024-10-09 17:40:30|107838.9|107813.9|107853.6|107803.6|107856.1|107818.7|107836.2|107802.6|43
1728495640000|2024-10-09 17:40:40|107853.2|107803.2|107840.2|107815.2|107853.2|107817.5|107836.8|107802.1|44
1728495650000|2024-10-09 17:40:50|107840.5|107815.5|107835.8|107810.8|107843.2|107818.2|107835.8|107810.8|65
1728495660000|2024-10-09 17:41:00|107834.8|107809.8|107829.3|107804.3|107839.3|107814.3|107827.9|107802.9|54
1728495670000|2024-10-09 17:41:10|107828.3|107803.3|107827.4|107802.4|107832|107807|107826.6|107801.6|54
1728495680000|2024-10-09 17:41:20|107828.7|107803.7|107827.6|107802.6|107833.1|107808.1|107827.6|107802.6|68
1728495690000|2024-10-09 17:41:30|107827.5|107802.5|107831.1|107806.1|107834.3|107809.3|107827|107802|72
1728495700000|2024-10-09 17:41:40|107832.5|107807.5|107831.6|107806.6|107835.2|107810.2|107829.3|107804.3|68
1728495710000|2024-10-09 17:41:50|107831.8|107806.8|107831.1|107806.1|107837.3|107812.3|107830.3|107805.3|72
1728495720000|2024-10-09 17:42:00|107829.8|107804.8|107841.2|107816.2|107842.5|107817.5|107829.7|107804.7|48
1728495730000|2024-10-09 17:42:10|107841|107816|107842|107817|107844|107819|107840.9|107815.9|30
1728495740000|2024-10-09 17:42:20|107840.9|107815.9|107841.4|107816.4|107843.8|107818.8|107837.6|107812.6|41
1728495750000|2024-10-09 17:42:30|107841.6|107816.6|107842.7|107817.7|107843.2|107818.2|107841.4|107816.4|26
1728495760000|2024-10-09 17:42:40|107842|107817|107846.9|107821.9|107847.4|107822.4|107840.9|107815.9|35
1728495770000|2024-10-09 17:42:50|107846.1|107821.1|107847.2|107822.2|107848.9|107823.9|107845.5|107820.5|30
1728495780000|2024-10-09 17:43:00|107847.6|107822.6|107847.1|107822.1|107852.1|107827.1|107843.9|107818.9|42
1728495790000|2024-10-09 17:43:10|107844.8|107819.8|107843|107818|107847.1|107822.1|107843|107818|24
1728495800000|2024-10-09 17:43:20|107844.7|107819.7|107847|107822|107848|107823|107842.9|107817.9|37
1728495810000|2024-10-09 17:43:30|107847.7|107822.7|107850.8|107825.8|107853.7|107828.7|107846.7|107821.7|51
1728495820000|2024-10-09 17:43:40|107850.1|107825.1|107853.7|107828.7|107853.7|107828.7|107848.8|107823.8|51
1728495830000|2024-10-09 17:43:50|107853.2|107828.2|107855.7|107830.7|107859.1|107834.1|107852.9|107827.9|42
1728495840000|2024-10-09 17:44:00|107855.1|107830.1|107858.4|107833.4|107859.8|107834.8|107855.1|107830.1|47
1728495850000|2024-10-09 17:44:10|107858|107833|107856.8|107831.8|107858|107833|107856|107831|30
1728495860000|2024-10-09 17:44:20|107856.3|107831.3|107856|107831|107857.2|107832.2|107855|107830|41
1728495870000|2024-10-09 17:44:30|107855.9|107830.9|107855.3|107830.3|107857.2|107832.2|107853.7|107828.7|31
1728495880000|2024-10-09 17:44:40|107855.2|107830.2|107854.6|107829.6|107855.8|107830.8|107852.8|107827.8|30
1728495890000|2024-10-09 17:44:50|107852.4|107827.4|107839.3|107814.3|107857.4|107828.7|107836.4|107801|57
1728495900000|2024-10-09 17:45:00|107838.2|107813.2|107834.8|107809.8|107842.5|107817.5|107833.4|107808.4|76
1728495910000|2024-10-09 17:45:10|107835.2|107810.2|107839.6|107814.6|107849.1|107816.2|107834.3|107794.5|69
1728495920000|2024-10-09 17:45:20|107839.1|107814.1|107834|107809|107853.5|107816.3|107833.2|107795.3|53
1728495930000|2024-10-09 17:45:30|107834.1|107809.1|107835.5|107810.5|107836.7|107811.7|107830.5|107805.5|50
1728495940000|2024-10-09 17:45:40|107835.4|107810.4|107829.5|107804.5|107835.9|107810.9|107828.8|107803.8|55
1728495950000|2024-10-09 17:45:50|107829.9|107804.9|107825.3|107800.3|107833.3|107808.3|107824|107799|60
1728495960000|2024-10-09 17:46:00|107826.1|107801.1|107837.5|107787.5|107839.8|107801.1|107821.5|107785.1|57
1728495970000|2024-10-09 17:46:10|107836.1|107786.1|107839.6|107789.6|107841.5|107804|107826.4|107784.3|52
1728495980000|2024-10-09 17:46:20|107839.5|107789.5|107838.7|107788.7|107845.1|107795.1|107838.2|107788.2|43
1728495990000|2024-10-09 17:46:30|107838.6|107788.6|107827.3|107802.3|107841.4|107803.1|107824.9|107787.8|30
1728496000000|2024-10-09 17:46:40|107825.7|107800.7|107842.2|107792.2|107844.3|107802.6|107825.7|107787.9|49
1728496010000|2024-10-09 17:46:50|107844.3|107794.3|107832.5|107807.5|107844.3|107810.5|107827.3|107793.6|57
1728496020000|2024-10-09 17:47:00|107833.6|107808.6|107829.8|107804.8|107835.7|107810.7|107829.2|107804.2|69
1728496030000|2024-10-09 17:47:10|107829.3|107804.3|107825.3|107800.3|107832.5|107807.5|107825.3|107800.3|71
1728496040000|2024-10-09 17:47:20|107828|107803|107831.1|107806.1|107832.4|107807.4|107825.3|107800.3|48
1728496050000|2024-10-09 17:47:30|107831.4|107806.4|107830.6|107805.6|107833|107808|107829|107804|56
1728496060000|2024-10-09 17:47:40|107831.8|107806.8|107836.4|107811.4|107836.8|107811.8|107829.3|107804.3|53
1728496070000|2024-10-09 17:47:50|107836.6|107811.6|107830.1|107805.1|107836.6|107811.6|107828.8|107803.8|43
1728496080000|2024-10-09 17:48:00|107829.6|107804.6|107837.4|107812.4|107838.7|107813.7|107829.4|107804.4|48
1728496090000|2024-10-09 17:48:10|107837.6|107812.6|107836.9|107811.9|107839|107814|107836|107811|24
1728496100000|2024-10-09 17:48:20|107836.4|107811.4|107840.1|107815.1|107841.8|107816.8|107835.5|107810.5|40
1728496110000|2024-10-09 17:48:30|107841|107816|107853.6|107803.6|107855.3|107820.6|107838|107803.6|39
1728496120000|2024-10-09 17:48:40|107853.3|107803.3|107852.8|107802.8|107856.7|107806.7|107852.3|107802.3|38
1728496130000|2024-10-09 17:48:50|107851.7|107801.7|107856.3|107806.3|107857.4|107807.4|107851.5|107801.5|46
1728496140000|2024-10-09 17:49:00|107855.8|107805.8|107858.9|107808.9|107863.4|107813.4|107855.5|107805.5|53
1728496150000|2024-10-09 17:49:10|107858.6|107808.6|107842.9|107817.9|107863.2|107821.1|107842.9|107804.8|54
1728496160000|2024-10-09 17:49:20|107844.7|107819.7|107855.1|107805.1|107857.4|107819.8|107841.7|107804.5|43
1728496170000|2024-10-09 17:49:30|107854.8|107804.8|107853.9|107803.9|107856.8|107806.8|107850.8|107800.8|36
1728496180000|2024-10-09 17:49:40|107853.6|107803.6|107855.4|107805.4|107856|107806|107852|107802|43
1728496190000|2024-10-09 17:49:50|107855.3|107805.3|107853.4|107803.4|107856.5|107806.5|107851.2|107801.2|32
1728496200000|2024-10-09 17:50:00|107853.9|107803.9|107855.7|107805.7|107859.6|107809.6|107853.3|107803.3|49
1728496210000|2024-10-09 17:50:10|107856.6|107806.6|107857.1|107807.1|107857.9|107807.9|107853.5|107803.5|36
1728496220000|2024-10-09 17:50:20|107859.6|107809.6|107878.8|107828.8|107881.2|107831.2|107857.4|107807.4|60
1728496230000|2024-10-09 17:50:30|107878.6|107828.6|107877.5|107827.5|107880|107830|107875|107825|52
1728496240000|2024-10-09 17:50:40|107877.6|107827.6|107877.4|107827.4|107880|107830|107875|107825|29
1728496250000|2024-10-09 17:50:50|107878.5|107828.5|107878.7|107828.7|107878.8|107828.8|107877.3|107827.3|16
1728496260000|2024-10-09 17:51:00|107878.1|107828.1|107883.3|107833.3|107883.5|107833.5|107875.5|107825.5|42
1728496270000|2024-10-09 17:51:10|107882.5|107832.5|107878.8|107828.8|107883.6|107833.6|107877.2|107827.2|48
1728496280000|2024-10-09 17:51:20|107877.8|107827.8|107876|107826|107879.5|107829.5|107873.8|107823.8|47
1728496290000|2024-10-09 17:51:30|107876.2|107826.2|107876|107826|107877.3|107827.3|107873.7|107823.7|48
1728496300000|2024-10-09 17:51:40|107875.4|107825.4|107874.1|107824.1|107876.5|107826.5|107870.7|107820.7|58
1728496310000|2024-10-09 17:51:50|107874.4|107824.4|107875.3|107825.3|107878.3|107828.3|107873.8|107823.8|44
1728496320000|2024-10-09 17:52:00|107875.6|107825.6|107875.4|107825.4|107877|107827|107872.8|107822.8|63
1728496330000|2024-10-09 17:52:10|107874.3|107824.3|107874|107824|107878.5|107828.5|107871.8|107821.8|56
1728496340000|2024-10-09 17:52:20|107875.5|107825.5|107863|107838|107875.5|107843.1|107859.5|107821.6|57
1728496350000|2024-10-09 17:52:30|107863.6|107838.6|107861.8|107836.8|107880.1|107840.9|107860.4|107824.4|60
1728496360000|2024-10-09 17:52:40|107862|107837|107863.4|107838.4|107864.2|107839.2|107861.8|107836.8|24
1728496370000|2024-10-09 17:52:50|107862.8|107837.8|107862.8|107837.8|107862.8|107837.8|107861.8|107836.8|6
1728496380000|2024-10-09 17:53:00|107863.4|107838.4|107863.1|107838.1|107865.5|107840.5|107860.6|107835.6|54
1728496390000|2024-10-09 17:53:10|107862.5|107837.5|107863.4|107838.4|107865.3|107840.3|107859.8|107834.8|23
1728496400000|2024-10-09 17:53:20|107861.4|107836.4|107870.4|107820.4|107872.1|107838.4|107850.9|107816|70
1728496410000|2024-10-09 17:53:30|107868.4|107818.4|107857.5|107832.5|107872.2|107833.5|107856.3|107816.7|69
1728496420000|2024-10-09 17:53:40|107857.8|107832.8|107867.3|107817.3|107869.8|107833.1|107851.6|107814.7|76
1728496430000|2024-10-09 17:53:50|107869.4|107819.4|107867.9|107817.9|107870.4|107820.4|107864.8|107814.8|72
1728496440000|2024-10-09 17:54:00|107868.2|107818.2|107868.2|107818.2|107870.3|107820.3|107858|107808|55
1728496450000|2024-10-09 17:54:10|107868.6|107818.6|107872.7|107822.7|107872.7|107822.7|107866.6|107816.6|33
1728496460000|2024-10-09 17:54:20|107870.8|107820.8|107858.8|107833.8|107872.8|107834|107856.9|107819.4|41
1728496470000|2024-10-09 17:54:30|107859.2|107834.2|107858.6|107833.6|107859.6|107834.6|107858.6|107833.6|5
1728496480000|2024-10-09 17:54:40|107859|107834|107859.6|107834.6|107860.4|107835.4|107858.2|107833.2|12
1728496490000|2024-10-09 17:54:50|107859.8|107834.8|107860.3|107835.3|107860.3|107835.3|107859.5|107834.5|4
1728496500000|2024-10-09 17:55:00|107860.1|107835.1|107860.9|107835.9|107862.2|107837.2|107860|107835|13
1728496510000|2024-10-09 17:55:10|107860.1|107835.1|107859.8|107834.8|107863.3|107838.3|107856.8|107831.8|24
1728496520000|2024-10-09 17:55:20|107860.8|107835.8|107844.9|107819.9|107862|107837|107844|107819|32
1728496530000|2024-10-09 17:55:30|107845.5|107820.5|107868.2|107818.2|107868.2|107820.9|107845.5|107808.6|36
1728496540000|2024-10-09 17:55:40|107867.3|107817.3|107848|107798|107867.3|107817.3|107834.3|107797.5|37
1728496550000|2024-10-09 17:55:50|107852.1|107802.1|107848.9|107798.9|107852.1|107802.1|107847.2|107797.2|14
1728496560000|2024-10-09 17:56:00|107848.4|107798.4|107850.7|107800.7|107854.2|107804.2|107846.9|107796.9|38
1728496570000|2024-10-09 17:56:10|107851.3|107801.3|107854.5|107804.5|107859|107809|107849.5|107799.5|75
1728496580000|2024-10-09 17:56:20|107852.8|107802.8|107844.4|107819.4|107859.5|107821.2|107841.1|107802.5|56
1728496590000|2024-10-09 17:56:30|107844.2|107819.2|107846.9|107821.9|107850.8|107825.8|107840|107815|69
1728496600000|2024-10-09 17:56:40|107848.1|107823.1|107842.9|107817.9|107850.7|107825.7|107840.1|107815.1|47
1728496610000|2024-10-09 17:56:50|107842.5|107817.5|107848.3|107823.3|107848.7|107823.7|107837.7|107812.7|30
1728496620000|2024-10-09 17:57:00|107848.1|107823.1|107833.2|107808.2|107848.1|107823.1|107833.1|107808.1|20
1728496630000|2024-10-09 17:57:10|107833.5|107808.5|107831.3|107806.3|107835.2|107810.2|107830.1|107805.1|14
1728496640000|2024-10-09 17:57:20|107828.3|107803.3|107831.1|107806.1|107831.6|107806.6|107828.3|107803.3|11
1728496650000|2024-10-09 17:57:30|107831.9|107806.9|107829.2|107804.2|107834|107809|107825.2|107800.2|24
1728496660000|2024-10-09 17:57:40|107829.3|107804.3|107830.6|107805.6|107833.9|107808.9|107827.3|107802.3|33
1728496670000|2024-10-09 17:57:50|107831.4|107806.4|107831.4|107806.4|107831.8|107806.8|107828.4|107803.4|29
1728496680000|2024-10-09 17:58:00|107844.4|107794.4|107838.9|107788.9|107849.6|107799.6|107837.7|107787.7|52
1728496690000|2024-10-09 17:58:10|107839.1|107789.1|107845.2|107795.2|107856.2|107806.2|107839.1|107789.1|52
1728496700000|2024-10-09 17:58:20|107844.7|107794.7|107850.7|107800.7|107851.3|107801.3|107834.8|107784.8|60
1728496710000|2024-10-09 17:58:30|107851.6|107801.6|107859.2|107809.2|107859.5|107809.5|107849.7|107799.7|61
1728496720000|2024-10-09 17:58:40|107860.5|107810.5|107855.3|107805.3|107860.5|107810.5|107852.6|107802.6|46
1728496730000|2024-10-09 17:58:50|107855.4|107805.4|107860.6|107810.6|107862.2|107812.2|107855.4|107805.4|67
1728496740000|2024-10-09 17:59:00|107860.8|107810.8|107863.2|107813.2|107863.8|107813.8|107858.4|107808.4|43
1728496750000|2024-10-09 17:59:10|107865|107815|107856.6|107806.6|107865|107815|107852.2|107802.2|32
1728496760000|2024-10-09 17:59:20|107855.5|107805.5|107852.8|107802.8|107857.5|107807.5|107852.8|107802.8|13
1728496770000|2024-10-09 17:59:30|107853.1|107803.1|107847.1|107797.1|107855.6|107805.6|107846.5|107796.5|24
1728496780000|2024-10-09 17:59:40|107847.3|107797.3|107846.8|107796.8|107854.6|107804.6|107843.2|107793.2|28
1728496790000|2024-10-09 17:59:50|107845.8|107795.8|107933.5|107733.5|107933.5|107798.2|107845.8|107732.8|49
1728496800000|2024-10-09 18:00:00|107932.2|107732.2|107908.6|107757.1|107946.9|107757.1|107908.6|107723.9|30
1728496810000|2024-10-09 18:00:10|107903.8|107753.1|107895.4|107758.1|107914.7|107760.6|107892.2|107741.8|29
1728496820000|2024-10-09 18:00:20|107894.2|107758.9|107863.4|107813.4|107908.1|107814.1|107851.7|107758.9|28
1728496830000|2024-10-09 18:00:30|107863|107813|107862.1|107812.1|107863.4|107813.4|107859.2|107809.2|16
1728496840000|2024-10-09 18:00:40|107862|107812|107867.3|107817.3|107867.6|107817.6|107860.3|107810.3|22
1728496850000|2024-10-09 18:00:50|107866.9|107816.9|107869.2|107819.2|107869.7|107819.7|107866.9|107816.9|14
1728496860000|2024-10-09 18:01:00|107868.8|107818.8|107864|107814|107868.8|107818.8|107864|107814|11
1728496870000|2024-10-09 18:01:10|107863.3|107813.3|107858|107808|107863.4|107813.4|107858|107808|4
1728496880000|2024-10-09 18:01:20|107858.6|107808.6|107859.1|107809.1|107859.1|107809.1|107856.9|107806.9|13
1728496890000|2024-10-09 18:01:30|107859.9|107809.9|107858|107808|107859.9|107809.9|107857.5|107807.5|6
1728496900000|2024-10-09 18:01:40|107858.3|107808.3|107859.2|107809.2|107862|107812|107858.3|107808.3|13
1728496910000|2024-10-09 18:01:50|107858.9|107808.9|107862.8|107812.8|107864.3|107814.3|107858.9|107808.9|16
1728496920000|2024-10-09 18:02:00|107863.2|107813.2|107859.5|107809.5|107863.7|107813.7|107859.5|107809.5|6
1728496930000|2024-10-09 18:02:10|107859.4|107809.4|107865.7|107815.7|107865.7|107815.7|107858|107808|27
1728496940000|2024-10-09 18:02:20|107865.6|107815.6|107867.4|107817.4|107869.9|107819.9|107865.5|107815.5|24
1728496950000|2024-10-09 18:02:30|107866.5|107816.5|107863.4|107813.4|107867.8|107817.8|107862|107812|16
1728496960000|2024-10-09 18:02:40|107864.2|107814.2|107870|107820|107870|107820|107864.2|107814.2|13
1728496970000|2024-10-09 18:02:50|107869.9|107819.9|107875.9|107825.9|107877.2|107827.2|107869.9|107819.9|17
1728496980000|2024-10-09 18:03:00|107876|107826|107879.2|107829.2|107882.2|107832.2|107872.8|107822.8|20
1728496990000|2024-10-09 18:03:10|107878.7|107828.7|107877.4|107827.4|107879.1|107829.1|107877.4|107827.4|6
1728497000000|2024-10-09 18:03:20|107876.4|107826.4|107877.4|107827.4|107879.4|107829.4|107870.6|107820.6|27
1728497010000|2024-10-09 18:03:30|107877.5|107827.5|107862|107812|107877.5|107827.5|107860.8|107810.8|56
1728497020000|2024-10-09 18:03:40|107861.2|107811.2|107867.6|107817.6|107870.4|107820.4|107858.4|107808.4|64
1728497030000|2024-10-09 18:03:50|107866.8|107816.8|107867.5|107817.5|107869.4|107819.4|107861.4|107811.4|72
1728497040000|2024-10-09 18:04:00|107865|107815|107865|107815|107866.8|107816.8|107861.3|107811.3|68
1728497050000|2024-10-09 18:04:10|107865.9|107815.9|107830.6|107805.6|107867.6|107817.6|107829.5|107790.1|45
1728497060000|2024-10-09 18:04:20|107830.5|107805.5|107820.7|107795.7|107832.8|107807.8|107819.4|107794.4|59
1728497070000|2024-10-09 18:04:30|107820.5|107795.5|107823.6|107798.6|107827.5|107802.5|107820.5|107795.5|16
1728497080000|2024-10-09 18:04:40|107821.3|107796.3|107820.9|107795.9|107829.4|107804.4|107818|107793|38
1728497090000|2024-10-09 18:04:50|107819.8|107794.8|107823.9|107798.9|107827.1|107802.1|107817.9|107792.9|48
1728497100000|2024-10-09 18:05:00|107823.4|107798.4|107826.8|107801.8|107830.5|107805.5|107819|107794|43
1728497110000|2024-10-09 18:05:10|107826.9|107801.9|107834.8|107809.8|107836.9|107811.9|107825.9|107800.9|44
1728497120000|2024-10-09 18:05:20|107840.6|107815.6|107840.2|107815.2|107844.4|107819.4|107837.3|107812.3|33
1728497130000|2024-10-09 18:05:30|107841|107816|107841.8|107816.8|107843.6|107818.6|107838|107813|36
1728497140000|2024-10-09 18:05:40|107840.5|107815.5|107840.3|107815.3|107843.9|107818.9|107837.8|107812.8|30
1728497150000|2024-10-09 18:05:50|107839.6|107814.6|107843.9|107818.9|107843.9|107818.9|107836.7|107811.7|21
1728497160000|2024-10-09 18:06:00|107843.2|107818.2|107840.3|107815.3|107845.2|107820.2|107839.3|107814.3|48
1728497170000|2024-10-09 18:06:10|107841.6|107816.6|107842.3|107817.3|107844.4|107819.4|107838.8|107813.8|57
1728497180000|2024-10-09 18:06:20|107842.2|107817.2|107840.5|107815.5|107844|107819|107838.5|107813.5|50
1728497190000|2024-10-09 18:06:30|107841.2|107816.2|107841|107816|107846.2|107821.2|107839.1|107814.1|42
1728497200000|2024-10-09 18:06:40|107844|107819|107838.5|107813.5|107844.6|107819.6|107838.5|107813.5|49
1728497210000|2024-10-09 18:06:50|107840.5|107815.5|107836.9|107811.9|107843.6|107818.6|107836.9|107811.9|34
1728497220000|2024-10-09 18:07:00|107836.6|107811.6|107831.1|107806.1|107839.5|107814.5|107827.9|107802.9|51
1728497230000|2024-10-09 18:07:10|107833.8|107808.8|107826.6|107801.6|107833.8|107808.8|107821.4|107796.4|46
1728497240000|2024-10-09 18:07:20|107826|107801|107830.6|107805.6|107834.3|107809.3|107822.1|107797.1|56
1728497250000|2024-10-09 18:07:30|107830.5|107805.5|107832.2|107807.2|107832.3|107807.3|107826.5|107801.5|55
1728497260000|2024-10-09 18:07:40|107830.1|107805.1|107825.3|107800.3|107832.5|107807.5|107824.3|107799.3|60
1728497270000|2024-10-09 18:07:50|107824.6|107799.6|107828.5|107803.5|107831.3|107806.3|107822.2|107797.2|35
1728497280000|2024-10-09 18:08:00|107829.2|107804.2|107822.2|107797.2|107829.4|107804.4|107821.4|107796.4|41
1728497290000|2024-10-09 18:08:10|107821.4|107796.4|107826.5|107801.5|107829.2|107804.2|107821.4|107796.4|49
1728497300000|2024-10-09 18:08:20|107825.4|107800.4|107822.9|107797.9|107829|107804|107822.6|107797.6|49
1728497310000|2024-10-09 18:08:30|107821.5|107796.5|107823.7|107798.7|107823.8|107798.8|107819.9|107794.9|34
1728497320000|2024-10-09 18:08:40|107823.8|107798.8|107826|107801|107827.9|107802.9|107823.8|107798.8|18
1728497330000|2024-10-09 18:08:50|107826.1|107801.1|107823.3|107798.3|107826.1|107801.1|107822.1|107797.1|11
1728497340000|2024-10-09 18:09:00|107822.7|107797.7|107828.5|107803.5|107830.2|107805.2|107819.3|107794.3|32
1728497350000|2024-10-09 18:09:10|107830.1|107805.1|107830.6|107805.6|107830.9|107805.9|107828.4|107803.4|19
1728497360000|2024-10-09 18:09:20|107830.5|107805.5|107831.8|107806.8|107834.2|107809.2|107830.5|107805.5|12
1728497370000|2024-10-09 18:09:30|107831.9|107806.9|107833.6|107808.6|107838.6|107813.6|107831.9|107806.9|29
1728497380000|2024-10-09 18:09:40|107832.6|107807.6|107833.4|107808.4|107835.1|107810.1|107831.3|107806.3|21
1728497390000|2024-10-09 18:09:50|107834|107809|107841|107816|107842.9|107817.9|107832.1|107807.1|25
1728497400000|2024-10-09 18:10:00|107840.8|107815.8|107848.3|107823.3|107848.5|107823.5|107840.7|107815.7|31
1728497410000|2024-10-09 18:10:10|107849.1|107824.1|107842.8|107817.8|107849.1|107824.1|107842.3|107817.3|37
1728497420000|2024-10-09 18:10:20|107843.2|107818.2|107834.9|107809.9|107844|107819|107834.9|107809.9|34
1728497430000|2024-10-09 18:10:30|107832.9|107807.9|107831.4|107806.4|107835.3|107810.3|107828.3|107803.3|24
1728497440000|2024-10-09 18:10:40|107831.6|107806.6|107831.4|107806.4|107832.8|107807.8|107829.8|107804.8|22
1728497450000|2024-10-09 18:10:50|107830.6|107805.6|107840.3|107815.3|107843.4|107818.4|107830.6|107805.6|37
1728497460000|2024-10-09 18:11:00|107839.9|107814.9|107837.5|107812.5|107840.7|107815.7|107836.9|107811.9|29
1728497470000|2024-10-09 18:11:10|107836.9|107811.9|107832.4|107807.4|107837.6|107812.6|107831.1|107806.1|21
1728497480000|2024-10-09 18:11:20|107832.5|107807.5|107835.5|107810.5|107838.2|107813.2|107832.5|107807.5|36
1728497490000|2024-10-09 18:11:30|107836.5|107811.5|107841.9|107816.9|107843.5|107818.5|107834.8|107809.8|42
1728497500000|2024-10-09 18:11:40|107842.5|107817.5|107845.1|107820.1|107845.9|107820.9|107841.1|107816.1|23
1728497510000|2024-10-09 18:11:50|107844.2|107819.2|107847.8|107822.8|107848.3|107823.3|107844.2|107819.2|40
1728497520000|2024-10-09 18:12:00|107846.1|107821.1|107846.2|107821.2|107847.1|107822.1|107844.3|107819.3|21
1728497530000|2024-10-09 18:12:10|107846.4|107821.4|107850.7|107825.7|107850.7|107825.7|107843.9|107818.9|40
1728497540000|2024-10-09 18:12:20|107854.9|107829.9|107847.7|107822.7|107854.9|107829.9|107847.7|107822.7|20
1728497550000|2024-10-09 18:12:30|107850.6|107825.6|107853.3|107828.3|107854.2|107829.2|107846.9|107821.9|35
1728497560000|2024-10-09 18:12:40|107851.4|107826.4|107854.1|107829.1|107854.6|107829.6|107850.7|107825.7|34
1728497570000|2024-10-09 18:12:50|107853.6|107828.6|107854.9|107829.9|107856.6|107831.6|107850.2|107825.2|30
1728497580000|2024-10-09 18:13:00|107856.8|107831.8|107854.5|107829.5|107856.8|107831.8|107853.7|107828.7|24
1728497590000|2024-10-09 18:13:10|107854.1|107829.1|107853.3|107828.3|107856|107831|107852.5|107827.5|21
1728497600000|2024-10-09 18:13:20|107853.8|107828.8|107857.6|107832.6|107859.4|107834.4|107852.8|107827.8|28
1728497610000|2024-10-09 18:13:30|107856.9|107831.9|107848.7|107823.7|107857.3|107832.3|107846.8|107821.8|25
1728497620000|2024-10-09 18:13:40|107848.8|107823.8|107846.1|107821.1|107849.3|107824.3|107845.6|107820.6|22
1728497630000|2024-10-09 18:13:50|107845.6|107820.6|107846.4|107821.4|107848.4|107823.4|107843.9|107818.9|22
1728497640000|2024-10-09 18:14:00|107844.4|107819.4|107844.3|107819.3|107847.2|107822.2|107842.2|107817.2|24
1728497650000|2024-10-09 18:14:10|107845|107820|107844.9|107819.9|107848.1|107823.1|107842.7|107817.7|18
1728497660000|2024-10-09 18:14:20|107843.9|107818.9|107838.2|107813.2|107846.3|107821.3|107837.7|107812.7|33
1728497670000|2024-10-09 18:14:30|107837.8|107812.8|107840|107815|107840|107815|107837.1|107812.1|15
1728497680000|2024-10-09 18:14:40|107839.6|107814.6|107843.7|107818.7|107846|107821|107839.6|107814.6|25
1728497690000|2024-10-09 18:14:50|107843|107818|107841.5|107816.5|107843.4|107818.4|107841|107816|26
1728497700000|2024-10-09 18:15:00|107841.7|107816.7|107841.4|107816.4|107842.5|107817.5|107839.2|107814.2|30
1728497710000|2024-10-09 18:15:10|107841.7|107816.7|107849.5|107824.5|107853.9|107828.9|107841.4|107816.4|37
1728497720000|2024-10-09 18:15:20|107850.3|107825.3|107849.7|107824.7|107853.1|107828.1|107848.1|107823.1|34
1728497730000|2024-10-09 18:15:30|107850|107825|107851.6|107826.6|107851.6|107826.6|107848.9|107823.9|20
1728497740000|2024-10-09 18:15:40|107850.2|107825.2|107847.9|107822.9|107851|107826|107846.9|107821.9|31
1728497750000|2024-10-09 18:15:50|107847.4|107822.4|107849.6|107824.6|107852.8|107827.8|107847|107822|17
1728497760000|2024-10-09 18:16:00|107849.5|107824.5|107846.2|107821.2|107849.5|107824.5|107846.2|107821.2|20
1728497770000|2024-10-09 18:16:10|107849|107824|107847.1|107822.1|107850.2|107825.2|107847.1|107822.1|31
1728497780000|2024-10-09 18:16:20|107846.4|107821.4|107848.2|107823.2|107848.8|107823.8|107846.3|107821.3|27
1728497790000|2024-10-09 18:16:30|107848.6|107823.6|107853.3|107828.3|107859.1|107834.1|107847|107822|43
1728497800000|2024-10-09 18:16:40|107852.9|107827.9|107857.9|107832.9|107859.4|107834.4|107851.7|107826.7|36
1728497810000|2024-10-09 18:16:50|107858.6|107833.6|107859.3|107834.3|107863.2|107838.2|107858.5|107833.5|23
1728497820000|2024-10-09 18:17:00|107857.8|107832.8|107861.9|107836.9|107863.1|107838.1|107857.5|107832.5|22
1728497830000|2024-10-09 18:17:10|107862.4|107837.4|107862.8|107837.8|107866.1|107841.1|107862.4|107837.4|12
1728497840000|2024-10-09 18:17:20|107862.2|107837.2|107862.3|107837.3|107864.1|107839.1|107862|107837|16
1728497850000|2024-10-09 18:17:30|107862.4|107837.4|107865|107840|107865.9|107840.9|107862|107837|16
1728497860000|2024-10-09 18:17:40|107866.4|107841.4|107862.2|107837.2|107867.4|107842.4|107862.2|107837.2|19
1728497870000|2024-10-09 18:17:50|107862|107837|107861.9|107836.9|107863.8|107838.8|107858.6|107833.6|19
1728497880000|2024-10-09 18:18:00|107862.5|107837.5|107864.8|107839.8|107865.8|107840.8|107862.5|107837.5|23
1728497890000|2024-10-09 18:18:10|107864.3|107839.3|107863.3|107838.3|107865.6|107840.6|107862.9|107837.9|16
1728497900000|2024-10-09 18:18:20|107863.9|107838.9|107859.6|107834.6|107867.7|107842.7|107856.9|107831.9|27
1728497910000|2024-10-09 18:18:30|107859.7|107834.7|107859.2|107834.2|107859.8|107834.8|107858.5|107833.5|5
1728497920000|2024-10-09 18:18:40|107859.1|107834.1|107859.6|107834.6|107860|107835|107857.8|107832.8|25
1728497930000|2024-10-09 18:18:50|107858.5|107833.5|107858.7|107833.7|107860.3|107835.3|107857.1|107832.1|24
1728497940000|2024-10-09 18:19:00|107859.1|107834.1|107861.8|107836.8|107862|107837|107858.9|107833.9|27
1728497950000|2024-10-09 18:19:10|107861.3|107836.3|107861.7|107836.7|107863|107838|107860.5|107835.5|17
1728497960000|2024-10-09 18:19:20|107861.6|107836.6|107859.5|107834.5|107861.6|107836.6|107857.5|107832.5|16
1728497970000|2024-10-09 18:19:30|107859.2|107834.2|107859.9|107834.9|107860.5|107835.5|107857.5|107832.5|18
1728497980000|2024-10-09 18:19:40|107860.5|107835.5|107857.7|107832.7|107861.4|107836.4|107856.7|107831.7|16
1728497990000|2024-10-09 18:19:50|107858.3|107833.3|107856.8|107831.8|107858.6|107833.6|107853|107828|28
1728498000000|2024-10-09 18:20:00|107856.3|107831.3|107841.9|107816.9|107856.3|107831.3|107840.4|107815.4|53
1728498010000|2024-10-09 18:20:10|107842.1|107817.1|107846.4|107821.4|107847.6|107822.6|107840.1|107815.1|45
1728498020000|2024-10-09 18:20:20|107845.8|107820.8|107845.1|107820.1|107848.1|107823.1|107842.3|107817.3|62
1728498030000|2024-10-09 18:20:30|107844.5|107819.5|107844.1|107819.1|107846.4|107821.4|107843.6|107818.6|40
1728498040000|2024-10-09 18:20:40|107844.4|107819.4|107844.4|107819.4|107846.2|107821.2|107843.5|107818.5|24
1728498050000|2024-10-09 18:20:50|107844.7|107819.7|107842.6|107817.6|107846.1|107821.1|107840.7|107815.7|28
1728498060000|2024-10-09 18:21:00|107843.3|107818.3|107850.9|107825.9|107851.7|107826.7|107843.3|107818.3|36
1728498070000|2024-10-09 18:21:10|107850.1|107825.1|107849.8|107824.8|107851.3|107826.3|107848.6|107823.6|40
1728498080000|2024-10-09 18:21:20|107847.5|107822.5|107847.1|107822.1|107848.1|107823.1|107846.3|107821.3|17
1728498090000|2024-10-09 18:21:30|107846.6|107821.6|107846|107821|107849.3|107824.3|107845.1|107820.1|35
1728498100000|2024-10-09 18:21:40|107845.3|107820.3|107840.8|107815.8|107845.3|107820.3|107839.1|107814.1|30
1728498110000|2024-10-09 18:21:50|107840.7|107815.7|107843.1|107818.1|107843.9|107818.9|107840.5|107815.5|26
1728498120000|2024-10-09 18:22:00|107841.3|107816.3|107841.4|107816.4|107843.8|107818.8|107840.4|107815.4|30
1728498130000|2024-10-09 18:22:10|107841.5|107816.5|107841.9|107816.9|107844.9|107819.9|107840.5|107815.5|23
1728498140000|2024-10-09 18:22:20|107843.7|107818.7|107840.2|107815.2|107844.5|107819.5|107839.3|107814.3|60
1728498150000|2024-10-09 18:22:30|107840.5|107815.5|107817|107792|107840.7|107815.7|107816.3|107791.3|71
1728498160000|2024-10-09 18:22:40|107817.9|107792.9|107817.8|107792.8|107822.4|107797.4|107814.4|107789.4|51
1728498170000|2024-10-09 18:22:50|107818.6|107793.6|107820.2|107795.2|107820.8|107795.8|107817.7|107792.7|37
1728498180000|2024-10-09 18:23:00|107819.6|107794.6|107818.7|107793.7|107821.8|107796.8|107818.3|107793.3|36
1728498190000|2024-10-09 18:23:10|107817.6|107792.6|107819.7|107794.7|107823|107798|107817.6|107792.6|36
1728498200000|2024-10-09 18:23:20|107820.1|107795.1|107821.9|107796.9|107823.1|107798.1|107818.3|107793.3|32
1728498210000|2024-10-09 18:23:30|107822|107797|107822.2|107797.2|107824.1|107799.1|107821.4|107796.4|23
1728498220000|2024-10-09 18:23:40|107821.8|107796.8|107825|107800|107826|107801|107821.5|107796.5|18
1728498230000|2024-10-09 18:23:50|107824.8|107799.8|107827.7|107802.7|107828.2|107803.2|107824.8|107799.8|21
1728498240000|2024-10-09 18:24:00|107827.9|107802.9|107823|107798|107827.9|107802.9|107822.6|107797.6|16
1728498250000|2024-10-09 18:24:10|107822.9|107797.9|107822|107797|107822.9|107797.9|107822|107797|2
1728498260000|2024-10-09 18:24:20|107821.8|107796.8|107820|107795|107826.6|107801.6|107818.6|107793.6|22
1728498270000|2024-10-09 18:24:30|107819.9|107794.9|107814.6|107789.6|107821.6|107796.6|107812.4|107787.4|29
1728498280000|2024-10-09 18:24:40|107814.5|107789.5|107817.3|107792.3|107818.5|107793.5|107814.4|107789.4|42
1728498290000|2024-10-09 18:24:50|107817.2|107792.2|107814.7|107789.7|107820.1|107795.1|107814.7|107789.7|49
1728498300000|2024-10-09 18:25:00|107813.8|107788.8|107811.6|107786.6|107816.3|107791.3|107807.3|107782.3|58
1728498310000|2024-10-09 18:25:10|107812|107787|107808.6|107783.6|107813.5|107788.5|107807.8|107782.8|27
1728498320000|2024-10-09 18:25:20|107810.6|107785.6|107812|107762|107812.6|107785.6|107793.3|107758.9|37
1728498330000|2024-10-09 18:25:30|107810.3|107760.3|107806.6|107756.6|107810.3|107760.3|107804.3|107754.3|51
1728498340000|2024-10-09 18:25:40|107805.8|107755.8|107806.8|107756.8|107808.9|107758.9|107804.5|107754.5|29
1728498350000|2024-10-09 18:25:50|107806.3|107756.3|107807.2|107757.2|107810.2|107760.2|107804.3|107754.3|30
1728498360000|2024-10-09 18:26:00|107807.3|107757.3|107800.1|107750.1|107809.8|107759.8|107799.8|107749.8|51
1728498370000|2024-10-09 18:26:10|107798.8|107748.8|107802.3|107752.3|107803.5|107753.5|107792.6|107742.6|29
1728498380000|2024-10-09 18:26:20|107801.8|107751.8|107802.4|107752.4|107805.2|107755.2|107801.5|107751.5|30
1728498390000|2024-10-09 18:26:30|107801.5|107751.5|107807.3|107757.3|107808.9|107758.9|107801.5|107751.5|19
1728498400000|2024-10-09 18:26:40|107809.1|107759.1|107798.3|107773.3|107809.2|107776|107794.2|107755.5|54
1728498410000|2024-10-09 18:26:50|107798.8|107773.8|107799.2|107774.2|107802|107777|107797.2|107772.2|40
1728498420000|2024-10-09 18:27:00|107798.8|107773.8|107795.7|107770.7|107799.7|107774.7|107794.6|107769.6|58
1728498430000|2024-10-09 18:27:10|107795.1|107770.1|107798.1|107773.1|107799.3|107774.3|107793.7|107768.7|55
1728498440000|2024-10-09 18:27:20|107798.2|107773.2|107800|107775|107800.6|107775.6|107796.3|107771.3|55
1728498450000|2024-10-09 18:27:30|107799.2|107774.2|107795.4|107770.4|107799.7|107774.7|107794.1|107769.1|65
1728498460000|2024-10-09 18:27:40|107794.4|107769.4|107807.4|107757.4|107809.4|107772.6|107790.4|107753.5|62
1728498470000|2024-10-09 18:27:50|107804.6|107754.6|107794.3|107769.3|107807.7|107769.8|107790.8|107752.3|55
1728498480000|2024-10-09 18:28:00|107792.8|107767.8|107789.9|107764.9|107792.8|107767.8|107787.5|107762.5|65
1728498490000|2024-10-09 18:28:10|107789.3|107764.3|107787.4|107762.4|107792.2|107767.2|107787.1|107762.1|61
1728498500000|2024-10-09 18:28:20|107788|107763|107785.8|107760.8|107789.2|107764.2|107785.1|107760.1|47
1728498510000|2024-10-09 18:28:30|107786|107761|107787.6|107762.6|107789.8|107764.8|107785|107760|50
1728498520000|2024-10-09 18:28:40|107787.5|107762.5|107792.6|107767.6|107793.5|107768.5|107787.5|107762.5|41
1728498530000|2024-10-09 18:28:50|107791.8|107766.8|107793.4|107768.4|107797|107772|107791.8|107766.8|36
1728498540000|2024-10-09 18:29:00|107793.9|107768.9|107803.6|107778.6|107805.9|107780.9|107793.6|107768.6|42
1728498550000|2024-10-09 18:29:10|107803.4|107778.4|107804.2|107779.2|107805.5|107780.5|107802.2|107777.2|36
1728498560000|2024-10-09 18:29:20|107803.7|107778.7|107803|107778|107805|107780|107801.5|107776.5|19
1728498570000|2024-10-09 18:29:30|107803.3|107778.3|107803.4|107778.4|107803.7|107778.7|107799.4|107774.4|29
1728498580000|2024-10-09 18:29:40|107803.1|107778.1|107800.2|107775.2|107803.1|107778.1|107799.7|107774.7|12
1728498590000|2024-10-09 18:29:50|107800.4|107775.4|107800.9|107775.9|107802.4|107777.4|107799.6|107774.6|17
1728498600000|2024-10-09 18:30:00|107801.2|107776.2|107802.9|107777.9|107804.7|107779.7|107797.3|107772.3|36
1728498610000|2024-10-09 18:30:10|107803.4|107778.4|107805.1|107780.1|107806.2|107781.2|107801.6|107776.6|42
1728498620000|2024-10-09 18:30:20|107804.6|107779.6|107803.7|107778.7|107805|107780|107802.7|107777.7|29
1728498630000|2024-10-09 18:30:30|107804.1|107779.1|107802.3|107777.3|107805.9|107780.9|107801.7|107776.7|27
1728498640000|2024-10-09 18:30:40|107804.2|107779.2|107808.7|107783.7|107808.7|107783.7|107803|107778|41
1728498650000|2024-10-09 18:30:50|107807.8|107782.8|107805.6|107780.6|107808.2|107783.2|107804.9|107779.9|25
1728498660000|2024-10-09 18:31:00|107806.1|107781.1|107808.3|107783.3|107808.3|107783.3|107805.3|107780.3|32
1728498670000|2024-10-09 18:31:10|107807.8|107782.8|107809.1|107784.1|107813|107788|107806.6|107781.6|34
1728498680000|2024-10-09 18:31:20|107809.6|107784.6|107808.6|107783.6|107811.6|107786.6|107803.1|107778.1|50
1728498690000|2024-10-09 18:31:30|107808|107783|107811.1|107786.1|107813.8|107788.8|107808|107783|10
1728498700000|2024-10-09 18:31:40|107813.7|107788.7|107809.2|107784.2|107814.7|107789.7|107802.9|107777.9|47
1728498710000|2024-10-09 18:31:50|107808.4|107783.4|107809.4|107784.4|107812.8|107787.8|107804|107779|44
1728498720000|2024-10-09 18:32:00|107811.3|107786.3|107811.2|107786.2|107817.8|107792.8|107808.2|107783.2|50
1728498730000|2024-10-09 18:32:10|107812|107787|107810.9|107785.9|107815.5|107790.5|107807.6|107782.6|40
1728498740000|2024-10-09 18:32:20|107811|107786|107816.6|107791.6|107819.2|107794.2|107807.2|107782.2|40
1728498750000|2024-10-09 18:32:30|107812.3|107787.3|107816.4|107791.4|107819.7|107794.7|107812.3|107787.3|53
1728498760000|2024-10-09 18:32:40|107815.8|107790.8|107818.8|107793.8|107820.4|107795.4|107812.3|107787.3|38
1728498770000|2024-10-09 18:32:50|107819.3|107794.3|107821.7|107796.7|107826|107801|107813.3|107788.3|49
1728498780000|2024-10-09 18:33:00|107822.6|107797.6|107830.3|107805.3|107832.1|107807.1|107822|107797|52
1728498790000|2024-10-09 18:33:10|107829.7|107804.7|107821.8|107796.8|107829.7|107804.7|107821.3|107796.3|41
1728498800000|2024-10-09 18:33:20|107822.1|107797.1|107823.5|107798.5|107824|107799|107820.2|107795.2|30
1728498810000|2024-10-09 18:33:30|107823|107798|107818.9|107793.9|107823.9|107798.9|107818.9|107793.9|23
1728498820000|2024-10-09 18:33:40|107819.4|107794.4|107818|107793|107820.8|107795.8|107816.5|107791.5|12
1728498830000|2024-10-09 18:33:50|107818.1|107793.1|107823.7|107798.7|107824.7|107799.7|107817.7|107792.7|33
1728498840000|2024-10-09 18:34:00|107824.5|107799.5|107823.6|107798.6|107827.7|107802.7|107819.8|107794.8|44
1728498850000|2024-10-09 18:34:10|107823.9|107798.9|107829.3|107804.3|107831.9|107806.9|107823.9|107798.9|41
1728498860000|2024-10-09 18:34:20|107830.4|107805.4|107826.8|107801.8|107830.4|107805.4|107822.9|107797.9|41
1728498870000|2024-10-09 18:34:30|107826.1|107801.1|107825.4|107800.4|107827.2|107802.2|107821.4|107796.4|35
1728498880000|2024-10-09 18:34:40|107825.7|107800.7|107822.5|107797.5|107827.6|107802.6|107820.1|107795.1|38
1728498890000|2024-10-09 18:34:50|107822.1|107797.1|107823|107798|107827|107802|107819.8|107794.8|24
1728498900000|2024-10-09 18:35:00|107822.8|107797.8|107828.5|107803.5|107830.8|107805.8|107822.6|107797.6|51
1728498910000|2024-10-09 18:35:10|107827.4|107802.4|107814.6|107789.6|107828|107803|107813.9|107788.9|35
1728498920000|2024-10-09 18:35:20|107813.5|107788.5|107816.6|107791.6|107818.5|107793.5|107810.5|107785.5|56
1728498930000|2024-10-09 18:35:30|107816.3|107791.3|107817.4|107792.4|107818|107793|107816.2|107791.2|24
1728498940000|2024-10-09 18:35:40|107818.1|107793.1|107815.9|107790.9|107818.5|107793.5|107814.6|107789.6|35
1728498950000|2024-10-09 18:35:50|107815|107790|107813.5|107788.5|107816.9|107791.9|107811.2|107786.2|37
1728498960000|2024-10-09 18:36:00|107815.5|107790.5|107814.9|107789.9|107816.3|107791.3|107811|107786|40
1728498970000|2024-10-09 18:36:10|107815.8|107790.8|107814.2|107789.2|107817.8|107792.8|107813.5|107788.5|28
1728498980000|2024-10-09 18:36:20|107814.1|107789.1|107814.6|107789.6|107815|107790|107810.7|107785.7|27
1728498990000|2024-10-09 18:36:30|107814.5|107789.5|107816|107791|107816.4|107791.4|107813.9|107788.9|39
1728499000000|2024-10-09 18:36:40|107815.1|107790.1|107813.6|107788.6|107816.4|107791.4|107812.1|107787.1|39
1728499010000|2024-10-09 18:36:50|107814.2|107789.2|107811.9|107786.9|107815.9|107790.9|107809.8|107784.8|28
1728499020000|2024-10-09 18:37:00|107815.1|107790.1|107812.8|107787.8|107817|107792|107809.4|107784.4|47
1728499030000|2024-10-09 18:37:10|107813.2|107788.2|107815.7|107790.7|107818.3|107793.3|107809.5|107784.5|40
1728499040000|2024-10-09 18:37:20|107812.7|107787.7|107818.1|107793.1|107819.2|107794.2|107810.5|107785.5|23
1728499050000|2024-10-09 18:37:30|107818|107793|107812.6|107787.6|107818|107793|107809.5|107784.5|28
1728499060000|2024-10-09 18:37:40|107812.9|107787.9|107801.4|107776.4|107819.3|107787.9|107801.4|107764.1|71
1728499070000|2024-10-09 18:37:50|107802|107777|107802.2|107777.2|107805.1|107780.1|107796.8|107771.8|51
1728499080000|2024-10-09 18:38:00|107801.7|107776.7|107803.2|107778.2|107806.4|107781.4|107800.6|107775.6|49
1728499090000|2024-10-09 18:38:10|107803.8|107778.8|107804.9|107779.9|107804.9|107779.9|107799.9|107774.9|48
1728499100000|2024-10-09 18:38:20|107804.4|107779.4|107806|107781|107808.2|107783.2|107803.3|107778.3|64
1728499110000|2024-10-09 18:38:30|107805.2|107780.2|107801.1|107776.1|107806.8|107781.8|107800.2|107775.2|44
1728499120000|2024-10-09 18:38:40|107803.7|107778.7|107803.3|107778.3|107804.4|107779.4|107801|107776|36
1728499130000|2024-10-09 18:38:50|107803.1|107778.1|107802.8|107777.8|107804.8|107779.8|107802.3|107777.3|41
1728499140000|2024-10-09 18:39:00|107802.7|107777.7|107802.2|107777.2|107803.8|107778.8|107801.7|107776.7|31
1728499150000|2024-10-09 18:39:10|107802.1|107777.1|107802.2|107777.2|107802.2|107777.2|107801.4|107776.4|7
1728499160000|2024-10-09 18:39:20|107802.3|107777.3|107802.3|107777.3|107804.4|107779.4|107801.4|107776.4|21
1728499170000|2024-10-09 18:39:30|107802.8|107777.8|107802.3|107777.3|107803.5|107778.5|107801.2|107776.2|21
1728499180000|2024-10-09 18:39:40|107802.7|107777.7|107801.2|107776.2|107803.2|107778.2|107800|107775|38
1728499190000|2024-10-09 18:39:50|107801.6|107776.6|107801.1|107776.1|107804.9|107779.9|107799.8|107774.8|46
1728499200000|2024-10-09 18:40:00|107801.3|107776.3|107804.6|107779.6|107805.4|107780.4|107797.7|107772.7|44
1728499210000|2024-10-09 18:40:10|107805.1|107780.1|107792.9|107767.9|107809.8|107780.5|107792.1|107756.4|60
1728499220000|2024-10-09 18:40:20|107792.4|107767.4|107797.8|107772.8|107798.4|107773.4|107792.1|107767.1|56
1728499230000|2024-10-09 18:40:30|107796|107771|107794.9|107769.9|107798.5|107773.5|107794.6|107769.6|46
1728499240000|2024-10-09 18:40:40|107796.9|107771.9|107802.9|107777.9|107802.9|107777.9|107794.7|107769.7|26
1728499250000|2024-10-09 18:40:50|107802.5|107777.5|107801.1|107776.1|107804.5|107779.5|107799.8|107774.8|29
1728499260000|2024-10-09 18:41:00|107801.9|107776.9|107801.4|107776.4|107806.1|107781.1|107799.5|107774.5|41
1728499270000|2024-10-09 18:41:10|107801.6|107776.6|107803.2|107778.2|107804|107779|107798.9|107773.9|20
1728499280000|2024-10-09 18:41:20|107802.7|107777.7|107802.8|107777.8|107803.7|107778.7|107800.5|107775.5|17
1728499290000|2024-10-09 18:41:30|107802.2|107777.2|107803.5|107778.5|107803.5|107778.5|107797.5|107772.5|26
1728499300000|2024-10-09 18:41:40|107804.2|107779.2|107813.7|107788.7|107813.7|107788.7|107802.4|107777.4|39
1728499310000|2024-10-09 18:41:50|107813.8|107788.8|107821.6|107796.6|107825.6|107800.6|107809.7|107784.7|46
1728499320000|2024-10-09 18:42:00|107821.1|107796.1|107819.9|107794.9|107825.5|107800.5|107819.5|107794.5|45
1728499330000|2024-10-09 18:42:10|107820.7|107795.7|107821.6|107796.6|107823.3|107798.3|107819.1|107794.1|38
1728499340000|2024-10-09 18:42:20|107822.3|107797.3|107822.3|107797.3|107822.9|107797.9|107820|107795|23
1728499350000|2024-10-09 18:42:30|107821.5|107796.5|107822.9|107797.9|107824.4|107799.4|107820.1|107795.1|31
1728499360000|2024-10-09 18:42:40|107821.9|107796.9|107823|107798|107823.8|107798.8|107818.7|107793.7|34
1728499370000|2024-10-09 18:42:50|107822.4|107797.4|107820.2|107795.2|107823.1|107798.1|107816.4|107791.4|32
1728499380000|2024-10-09 18:43:00|107816.6|107791.6|107823|107798|107823.8|107798.8|107815.1|107790.1|35
1728499390000|2024-10-09 18:43:10|107823.5|107798.5|107820.4|107795.4|107823.5|107798.5|107814|107789|31
1728499400000|2024-10-09 18:43:20|107821|107796|107819.2|107794.2|107822.6|107797.6|107817.5|107792.5|38
1728499410000|2024-10-09 18:43:30|107820|107795|107821.5|107796.5|107822.1|107797.1|107816.6|107791.6|35
1728499420000|2024-10-09 18:43:40|107821.4|107796.4|107825.1|107800.1|107825.7|107800.7|107820.3|107795.3|22
1728499430000|2024-10-09 18:43:50|107824.5|107799.5|107822.1|107797.1|107828.6|107803.6|107819.8|107794.8|26
1728499440000|2024-10-09 18:44:00|107822.5|107797.5|107819.5|107794.5|107822.8|107797.8|107816.7|107791.7|21
1728499450000|2024-10-09 18:44:10|107819.7|107794.7|107821.4|107796.4|107824.2|107799.2|107819.7|107794.7|35
1728499460000|2024-10-09 18:44:20|107820.6|107795.6|107819.5|107794.5|107821|107796|107818.4|107793.4|21
1728499470000|2024-10-09 18:44:30|107819.6|107794.6|107822.4|107797.4|107823.5|107798.5|107819.5|107794.5|13
1728499480000|2024-10-09 18:44:40|107823.3|107798.3|107820.4|107795.4|107823.6|107798.6|107819.2|107794.2|23
1728499490000|2024-10-09 18:44:50|107820.7|107795.7|107819|107794|107822.6|107797.6|107816.1|107791.1|20
1728499500000|2024-10-09 18:45:00|107819.5|107794.5|107818.3|107793.3|107819.8|107794.8|107816.2|107791.2|15
1728499510000|2024-10-09 18:45:10|107818|107793|107797|107772|107818|107793|107795.4|107770.4|55
1728499520000|2024-10-09 18:45:20|107796.8|107771.8|107795.2|107770.2|107799.9|107774.9|107793|107768|30
1728499530000|2024-10-09 18:45:30|107795.7|107770.7|107791.8|107766.8|107795.7|107770.7|107791.4|107766.4|16
1728499540000|2024-10-09 18:45:40|107791.9|107766.9|107791.9|107766.9|107793.2|107768.2|107789.7|107764.7|15
1728499550000|2024-10-09 18:45:50|107792.3|107767.3|107796.1|107771.1|107797.9|107772.9|107791.7|107766.7|22
1728499560000|2024-10-09 18:46:00|107795.4|107770.4|107792.9|107767.9|107796.3|107771.3|107792.9|107767.9|16
1728499570000|2024-10-09 18:46:10|107792.1|107767.1|107791.4|107766.4|107796.8|107771.8|107791.4|107766.4|22
1728499580000|2024-10-09 18:46:20|107794.7|107769.7|107798|107773|107798|107773|107792.4|107767.4|21
1728499590000|2024-10-09 18:46:30|107797.9|107772.9|107788|107763|107798.1|107773.1|107787.6|107762.6|37
1728499600000|2024-10-09 18:46:40|107789.5|107764.5|107793|107768|107794.5|107769.5|107789.5|107764.5|18
1728499610000|2024-10-09 18:46:50|107792.6|107767.6|107793|107768|107795.4|107770.4|107792.6|107767.6|18
1728499620000|2024-10-09 18:47:00|107793.4|107768.4|107793.2|107768.2|107796.5|107771.5|107792.5|107767.5|16
1728499630000|2024-10-09 18:47:10|107793.9|107768.9|107793.1|107768.1|107796.9|107771.9|107792|107767|15
1728499640000|2024-10-09 18:47:20|107793|107768|107795.4|107770.4|107798.6|107773.6|107793|107768|43
1728499650000|2024-10-09 18:47:30|107795.5|107770.5|107799.1|107774.1|107799.5|107774.5|107793.8|107768.8|15
1728499660000|2024-10-09 18:47:40|107798.4|107773.4|107800.9|107775.9|107801.7|107776.7|107796.8|107771.8|23
1728499670000|2024-10-09 18:47:50|107800.1|107775.1|107800.9|107775.9|107803.6|107778.6|107800.1|107775.1|22
1728499680000|2024-10-09 18:48:00|107800.5|107775.5|107802.6|107777.6|107803.6|107778.6|107799.7|107774.7|30
1728499690000|2024-10-09 18:48:10|107802.4|107777.4|107800.2|107775.2|107805.1|107780.1|107799.5|107774.5|33
1728499700000|2024-10-09 18:48:20|107800.9|107775.9|107801.3|107776.3|107805.3|107780.3|107797.4|107772.4|39
1728499710000|2024-10-09 18:48:30|107798.2|107773.2|107802|107777|107802|107777|107798.2|107773.2|14
1728499720000|2024-10-09 18:48:40|107801.6|107776.6|107801.3|107776.3|107802|107777|107799.3|107774.3|23
1728499730000|2024-10-09 18:48:50|107801.4|107776.4|107798.9|107773.9|107802.9|107777.9|107798.9|107773.9|19
1728499740000|2024-10-09 18:49:00|107800.5|107775.5|107806.6|107781.6|107808.6|107783.6|107799.1|107774.1|41
1728499750000|2024-10-09 18:49:10|107808|107783|107812.2|107787.2|107816.2|107791.2|107806.8|107781.8|55
1728499760000|2024-10-09 18:49:20|107813.7|107788.7|107812.2|107787.2|107813.7|107788.7|107808.9|107783.9|28
1728499770000|2024-10-09 18:49:30|107811.2|107786.2|107822.1|107797.1|107822.1|107797.1|107811.2|107786.2|33
1728499780000|2024-10-09 18:49:40|107820.2|107795.2|107817.1|107792.1|107821.1|107796.1|107814.9|107789.9|36
1728499790000|2024-10-09 18:49:50|107819|107794|107820.4|107795.4|107822.5|107797.5|107819|107794|31
1728499800000|2024-10-09 18:50:00|107819.8|107794.8|107820.1|107795.1|107821.6|107796.6|107817.3|107792.3|43
1728499810000|2024-10-09 18:50:10|107819.7|107794.7|107820.5|107795.5|107824.8|107799.8|107819.3|107794.3|46
1728499820000|2024-10-09 18:50:20|107819.9|107794.9|107818.9|107793.9|107823.9|107798.9|107818.9|107793.9|30
1728499830000|2024-10-09 18:50:30|107819.4|107794.4|107823.1|107798.1|107823.1|107798.1|107817.9|107792.9|25
1728499840000|2024-10-09 18:50:40|107822.7|107797.7|107818.5|107793.5|107822.7|107797.7|107818.1|107793.1|16
1728499850000|2024-10-09 18:50:50|107817.9|107792.9|107821.1|107796.1|107821.1|107796.1|107817.9|107792.9|22
1728499860000|2024-10-09 18:51:00|107819.1|107794.1|107823.3|107798.3|107823.3|107798.3|107818|107793|26
1728499870000|2024-10-09 18:51:10|107827.8|107802.8|107830.4|107805.4|107834.4|107809.4|107827.5|107802.5|44
1728499880000|2024-10-09 18:51:20|107830|107805|107832|107807|107835.5|107810.5|107829.9|107804.9|38
1728499890000|2024-10-09 18:51:30|107832.4|107807.4|107827.6|107802.6|107832.4|107807.4|107825.2|107800.2|30
1728499900000|2024-10-09 18:51:40|107828|107803|107826.1|107801.1|107828.9|107803.9|107825.2|107800.2|17
1728499910000|2024-10-09 18:51:50|107826.4|107801.4|107826.8|107801.8|107831.6|107806.6|107826.4|107801.4|15
1728499920000|2024-10-09 18:52:00|107827.4|107802.4|107831.8|107806.8|107835.7|107810.7|107827.4|107802.4|43
1728499930000|2024-10-09 18:52:10|107832.8|107807.8|107835.9|107810.9|107837.8|107812.8|107832.6|107807.6|40
1728499940000|2024-10-09 18:52:20|107835|107810|107842.3|107817.3|107845.6|107820.6|107834.3|107809.3|34
1728499950000|2024-10-09 18:52:30|107843.3|107818.3|107856.5|107806.5|107857.9|107822.6|107841.8|107803.4|47
1728499960000|2024-10-09 18:52:40|107844.1|107819.1|107855.7|107805.7|107855.7|107821.8|107841.5|107802|39
1728499970000|2024-10-09 18:52:50|107856.2|107806.2|107846.3|107821.3|107856.3|107821.6|107840.9|107805.7|40
1728499980000|2024-10-09 18:53:00|107846.4|107821.4|107845.7|107820.7|107849.1|107824.1|107843.2|107818.2|46
1728499990000|2024-10-09 18:53:10|107848.6|107823.6|107847.2|107822.2|107848.7|107823.7|107844.7|107819.7|36
1728500000000|2024-10-09 18:53:20|107847.5|107822.5|107850.5|107825.5|107850.5|107825.5|107844|107819|35
1728500010000|2024-10-09 18:53:30|107851.3|107826.3|107854.5|107804.5|107855.6|107826.3|107838.6|107802.3|36
1728500020000|2024-10-09 18:53:40|107854.8|107804.8|107856.2|107806.2|107856.6|107806.6|107854.2|107804.2|23
1728500030000|2024-10-09 18:53:50|107856.9|107806.9|107840.9|107815.9|107856.9|107819.6|107839.1|107804.2|17
1728500040000|2024-10-09 18:54:00|107839.6|107814.6|107839.8|107814.8|107841.9|107816.9|107839.1|107814.1|16
1728500050000|2024-10-09 18:54:10|107839.9|107814.9|107839.5|107814.5|107842.1|107817.1|107838.8|107813.8|18
1728500060000|2024-10-09 18:54:20|107839.3|107814.3|107840.5|107815.5|107842.8|107817.8|107838.9|107813.9|24
1728500070000|2024-10-09 18:54:30|107840.1|107815.1|107839.9|107814.9|107841.2|107816.2|107838.7|107813.7|13
1728500080000|2024-10-09 18:54:40|107839|107814|107836.7|107811.7|107839|107814|107835|107810|14
1728500090000|2024-10-09 18:54:50|107836.1|107811.1|107835.9|107810.9|107837.5|107812.5|107835|107810|10
1728500100000|2024-10-09 18:55:00|107835.5|107810.5|107844.3|107819.3|107844.3|107819.3|107835.5|107810.5|15
1728500110000|2024-10-09 18:55:10|107844.2|107819.2|107842.3|107817.3|107848.9|107823.9|107841.3|107816.3|42
1728500120000|2024-10-09 18:55:20|107843|107818|107839.7|107814.7|107847.4|107822.4|107839.1|107814.1|26
1728500130000|2024-10-09 18:55:30|107839.2|107814.2|107839.9|107814.9|107842|107817|107836.3|107811.3|32
1728500140000|2024-10-09 18:55:40|107840.1|107815.1|107838.2|107813.2|107844.2|107819.2|107833.5|107808.5|25
1728500150000|2024-10-09 18:55:50|107840.9|107815.9|107835|107810|107843|107818|107834.4|107809.4|18
1728500160000|2024-10-09 18:56:00|107835.3|107810.3|107839.4|107814.4|107846|107821|107835.3|107810.3|18
1728500170000|2024-10-09 18:56:10|107839|107814|107835.8|107810.8|107846.4|107821.4|107835.6|107810.6|54
1728500180000|2024-10-09 18:56:20|107834.1|107809.1|107840.9|107815.9|107852.9|107815.9|107831.5|107798.6|53
1728500190000|2024-10-09 18:56:30|107839.4|107814.4|107838.5|107813.5|107841.5|107816.5|107838.3|107813.3|19
1728500200000|2024-10-09 18:56:40|107838.2|107813.2|107835.4|107810.4|107839.7|107814.7|107834.2|107809.2|16
1728500210000|2024-10-09 18:56:50|107836.3|107811.3|107835.5|107810.5|107838.3|107813.3|107834.7|107809.7|24
1728500220000|2024-10-09 18:57:00|107835|107810|107836.8|107811.8|107838.7|107813.7|107833.4|107808.4|20
1728500230000|2024-10-09 18:57:10|107835.9|107810.9|107837.9|107812.9|107839.3|107814.3|107835.3|107810.3|20
1728500240000|2024-10-09 18:57:20|107838|107813|107838.2|107813.2|107842.9|107817.9|107836|107811|27
1728500250000|2024-10-09 18:57:30|107837.8|107812.8|107850.9|107825.9|107861.6|107828.9|107837.8|107808.9|73
1728500260000|2024-10-09 18:57:40|107851.3|107826.3|107845.2|107820.2|107862.2|107830.7|107845.2|107810.4|73
1728500270000|2024-10-09 18:57:50|107849.3|107824.3|107851.3|107826.3|107852.5|107827.5|107841.9|107816.9|37
1728500280000|2024-10-09 18:58:00|107849.8|107824.8|107853.8|107828.8|107854.2|107829.2|107846.4|107821.4|55
1728500290000|2024-10-09 18:58:10|107853|107828|107862.5|107837.5|107863.2|107838.2|107850.6|107825.6|34
1728500300000|2024-10-09 18:58:20|107863.5|107838.5|107867.9|107842.9|107867.9|107842.9|107863.5|107838.5|18
1728500310000|2024-10-09 18:58:30|107867.5|107842.5|107860.7|107835.7|107867.7|107842.7|107859|107834|22
1728500320000|2024-10-09 18:58:40|107860|107835|107869.2|107844.2|107869.5|107844.5|107860|107835|20
1728500330000|2024-10-09 18:58:50|107868.5|107843.5|107868.4|107843.4|107870.1|107845.1|107866.4|107841.4|20
1728500340000|2024-10-09 18:59:00|107867.8|107842.8|107867.6|107842.6|107868.7|107843.7|107866|107841|26
1728500350000|2024-10-09 18:59:10|107867.2|107842.2|107874.5|107849.5|107874.7|107849.7|107864|107839|27
1728500360000|2024-10-09 18:59:20|107873.9|107848.9|107872.9|107847.9|107875.5|107850.5|107871.8|107846.8|32
1728500370000|2024-10-09 18:59:30|107873.5|107848.5|107875.7|107850.7|107878.6|107853.6|107872.2|107847.2|30
1728500380000|2024-10-09 18:59:40|107877.8|107852.8|107880|107855|107882.2|107857.2|107876.3|107851.3|16
1728500390000|2024-10-09 18:59:50|107880.3|107855.3|107891.7|107866.7|107891.7|107866.7|107880.3|107855.3|28
1728500400000|2024-10-09 19:00:00|107891.8|107866.8|107884.4|107859.4|107892.4|107867.4|107883|107858|22
1728500410000|2024-10-09 19:00:10|107884.1|107859.1|107884.6|107859.6|107884.6|107859.6|107882.7|107857.7|13
1728500420000|2024-10-09 19:00:20|107883.6|107858.6|107879.3|107854.3|107883.6|107858.6|107876.5|107851.5|30
1728500430000|2024-10-09 19:00:30|107879.4|107854.4|107874.6|107849.6|107883.9|107858.9|107874.6|107849.6|22
1728500440000|2024-10-09 19:00:40|107874.8|107849.8|107873.8|107848.8|107878.1|107853.1|107873.8|107848.8|31
1728500450000|2024-10-09 19:00:50|107875.2|107850.2|107879|107854|107879.8|107854.8|107874.2|107849.2|28
1728500460000|2024-10-09 19:01:00|107878.9|107853.9|107879.1|107854.1|107880.3|107855.3|107876.5|107851.5|32
1728500470000|2024-10-09 19:01:10|107879.2|107854.2|107878.3|107853.3|107882.7|107857.7|107878.3|107853.3|32
1728500480000|2024-10-09 19:01:20|107877.8|107852.8|107876|107851|107878|107853|107874.8|107849.8|19
1728500490000|2024-10-09 19:01:30|107874.5|107849.5|107876|107851|107880.3|107855.3|107874.5|107849.5|16
1728500500000|2024-10-09 19:01:40|107875.8|107850.8|107874.3|107849.3|107876.1|107851.1|107874.3|107849.3|7
1728500510000|2024-10-09 19:01:50|107875.2|107850.2|107873.7|107848.7|107877.3|107852.3|107873.3|107848.3|22
1728500520000|2024-10-09 19:02:00|107873.8|107848.8|107873.4|107848.4|107875.8|107850.8|107869.8|107844.8|21
1728500530000|2024-10-09 19:02:10|107873.7|107848.7|107870.3|107845.3|107873.7|107848.7|107868.8|107843.8|15
1728500540000|2024-10-09 19:02:20|107869.8|107844.8|107864.9|107839.9|107869.8|107844.8|107864.6|107839.6|13
1728500550000|2024-10-09 19:02:30|107864.2|107839.2|107866.8|107841.8|107866.8|107841.8|107863.9|107838.9|9
1728500560000|2024-10-09 19:02:40|107866.3|107841.3|107845.3|107820.3|107866.3|107841.3|107845.3|107820.3|59
1728500570000|2024-10-09 19:02:50|107843.7|107818.7|107837.3|107812.3|107843.7|107818.7|107836.1|107811.1|77
1728500580000|2024-10-09 19:03:00|107836.8|107811.8|107844.5|107794.5|107849.8|107813.6|107832.6|107792|75
1728500590000|2024-10-09 19:03:10|107842.6|107792.6|107843.3|107793.3|107844.5|107794.5|107838.5|107788.5|46
1728500600000|2024-10-09 19:03:20|107844|107794|107842.1|107792.1|107845.8|107795.8|107840|107790|59
1728500610000|2024-10-09 19:03:30|107843.8|107793.8|107838.9|107788.9|107844.9|107794.9|107836.5|107786.5|47
1728500620000|2024-10-09 19:03:40|107836.5|107786.5|107837.3|107787.3|107842.8|107792.8|107836|107786|68
1728500630000|2024-10-09 19:03:50|107837.8|107787.8|107841.2|107791.2|107842.6|107792.6|107836.3|107786.3|78
1728500640000|2024-10-09 19:04:00|107841|107791|107842.4|107792.4|107844.7|107794.7|107837.5|107787.5|69
1728500650000|2024-10-09 19:04:10|107842.8|107792.8|107841.9|107791.9|107844.6|107794.6|107839.6|107789.6|74
1728500660000|2024-10-09 19:04:20|107841.7|107791.7|107841.2|107791.2|107845.2|107795.2|107840.3|107790.3|72
1728500670000|2024-10-09 19:04:30|107841.1|107791.1|107841.9|107791.9|107845.3|107795.3|107840.8|107790.8|69
1728500680000|2024-10-09 19:04:40|107843|107793|107836.7|107786.7|107843.7|107793.7|107835.9|107785.9|76
1728500690000|2024-10-09 19:04:50|107837.2|107787.2|107836.3|107786.3|107838.9|107788.9|107835.3|107785.3|77
1728500700000|2024-10-09 19:05:00|107836.4|107786.4|107837.5|107787.5|107838.6|107788.6|107834|107784|56
1728500710000|2024-10-09 19:05:10|107836.1|107786.1|107838|107788|107838.5|107788.5|107833.6|107783.6|65
1728500720000|2024-10-09 19:05:20|107837.8|107787.8|107836|107786|107840.1|107790.1|107834.9|107784.9|43
1728500730000|2024-10-09 19:05:30|107835.4|107785.4|107836.9|107786.9|107838.9|107788.9|107834.1|107784.1|43
1728500740000|2024-10-09 19:05:40|107835.7|107785.7|107839.9|107789.9|107840.2|107790.2|107834.2|107784.2|67
1728500750000|2024-10-09 19:05:50|107838.2|107788.2|107835.5|107785.5|107841.1|107791.1|107832.9|107782.9|70
1728500760000|2024-10-09 19:06:00|107836.2|107786.2|107835.3|107785.3|107838.6|107788.6|107833.9|107783.9|51
1728500770000|2024-10-09 19:06:10|107836.7|107786.7|107833.6|107783.6|107836.7|107786.7|107833.4|107783.4|22
1728500780000|2024-10-09 19:06:20|107833.8|107783.8|107833.1|107783.1|107835.2|107785.2|107832.4|107782.4|41
1728500790000|2024-10-09 19:06:30|107834.4|107784.4|107834.7|107784.7|107835.8|107785.8|107833.3|107783.3|31
1728500800000|2024-10-09 19:06:40|107833.7|107783.7|107833.8|107783.8|107835.4|107785.4|107831.9|107781.9|48
1728500810000|2024-10-09 19:06:50|107832.8|107782.8|107833|107783|107835.1|107785.1|107832.2|107782.2|64
1728500820000|2024-10-09 19:07:00|107833.1|107783.1|107825.6|107775.6|107833.1|107783.1|107825.5|107775.5|32
1728500830000|2024-10-09 19:07:10|107827.5|107777.5|107827.1|107777.1|107829.3|107779.3|107824.1|107774.1|32
1728500840000|2024-10-09 19:07:20|107827.4|107777.4|107827.1|107777.1|107828.2|107778.2|107826.8|107776.8|13
1728500850000|2024-10-09 19:07:30|107826.1|107776.1|107825.2|107775.2|107827.5|107777.5|107821.6|107771.6|36
1728500860000|2024-10-09 19:07:40|107824.4|107774.4|107833.3|107783.3|107833.9|107783.9|107822.9|107772.9|48
1728500870000|2024-10-09 19:07:50|107835.5|107785.5|107834.6|107784.6|107835.5|107785.5|107832.1|107782.1|31
1728500880000|2024-10-09 19:08:00|107834.2|107784.2|107834.4|107784.4|107837.7|107787.7|107831.6|107781.6|46
1728500890000|2024-10-09 19:08:10|107834.2|107784.2|107837.2|107787.2|107838.2|107788.2|107833.1|107783.1|24
1728500900000|2024-10-09 19:08:20|107836.9|107786.9|107837.1|107787.1|107840|107790|107834|107784|36
1728500910000|2024-10-09 19:08:30|107836|107786|107834.1|107784.1|107836|107786|107833.8|107783.8|20
1728500920000|2024-10-09 19:08:40|107834|107784|107835.8|107785.8|107838.3|107788.3|107833.8|107783.8|37
1728500930000|2024-10-09 19:08:50|107836.3|107786.3|107833.4|107783.4|107836.6|107786.6|107833.4|107783.4|35
1728500940000|2024-10-09 19:09:00|107832.3|107782.3|107832.8|107782.8|107833.3|107783.3|107831|107781|14
1728500950000|2024-10-09 19:09:10|107832.9|107782.9|107830.9|107780.9|107838|107788|107830.2|107780.2|24
1728500960000|2024-10-09 19:09:20|107830.8|107780.8|107794|107744|107830.9|107780.9|107775|107741.9|43
1728500970000|2024-10-09 19:09:30|107794.2|107744.2|107797.2|107747.2|107799|107749|107793.2|107743.2|50
1728500980000|2024-10-09 19:09:40|107797.5|107747.5|107796.9|107746.9|107798.9|107748.9|107795.5|107745.5|40
1728500990000|2024-10-09 19:09:50|107796.5|107746.5|107796.4|107746.4|107798.2|107748.2|107796|107746|34
1728501000000|2024-10-09 19:10:00|107795.3|107745.3|107792|107742|107796.2|107746.2|107790|107740|51
1728501010000|2024-10-09 19:10:10|107790.5|107740.5|107784|107734|107790.5|107740.5|107784|107734|45
1728501020000|2024-10-09 19:10:20|107783.8|107733.8|107768.3|107743.3|107783.8|107745.9|107766.4|107727.6|51
1728501030000|2024-10-09 19:10:30|107768.7|107743.7|107767.5|107742.5|107770.5|107745.5|107765.5|107740.5|62
1728501040000|2024-10-09 19:10:40|107766.9|107741.9|107768.8|107718.8|107782.4|107742.3|107766.5|107718.1|45
1728501050000|2024-10-09 19:10:50|107768.7|107718.7|107765.2|107715.2|107769.6|107719.6|107764.2|107714.2|44
1728501060000|2024-10-09 19:11:00|107764.7|107714.7|107753.6|107728.6|107766.7|107730.4|107748.7|107714.7|36
1728501070000|2024-10-09 19:11:10|107753.2|107728.2|107760.2|107735.2|107761.7|107736.7|107751.8|107726.8|39
1728501080000|2024-10-09 19:11:20|107758.8|107733.8|107757|107732|107774.4|107737.1|107755.1|107718.6|61
1728501090000|2024-10-09 19:11:30|107758|107733|107750.6|107725.6|107765.2|107733|107748.9|107710.6|72
1728501100000|2024-10-09 19:11:40|107751.6|107726.6|107763.5|107713.5|107765.2|107728.2|107747.4|107710.1|78
1728501110000|2024-10-09 19:11:50|107764.2|107714.2|107752.4|107727.4|107764.2|107730.5|107747.9|107714.2|77
1728501120000|2024-10-09 19:12:00|107750.7|107725.7|107751.3|107726.3|107754.3|107729.3|107747.7|107722.7|78
1728501130000|2024-10-09 19:12:10|107751.1|107726.1|107754.4|107729.4|107754.7|107729.7|107750.1|107725.1|29
1728501140000|2024-10-09 19:12:20|107752.9|107727.9|107747.8|107722.8|107753.8|107728.8|107747.8|107722.8|18
1728501150000|2024-10-09 19:12:30|107751|107726|107747.6|107722.6|107761.7|107726.5|107745.5|107711.7|39
1728501160000|2024-10-09 19:12:40|107747.1|107722.1|107756.1|107706.1|107757.5|107724.4|107739.8|107704.2|48
1728501170000|2024-10-09 19:12:50|107758.5|107708.5|107753.8|107703.8|107758.6|107708.6|107750.8|107700.8|39
1728501180000|2024-10-09 19:13:00|107752.3|107702.3|107736.3|107711.3|107757.5|107711.9|107736.3|107701.6|76
1728501190000|2024-10-09 19:13:10|107737.1|107712.1|107745.6|107695.6|107749.8|107713.1|107734|107695.6|39
1728501200000|2024-10-09 19:13:20|107745|107695|107737.4|107687.4|107748.7|107698.7|107735.4|107685.4|46
1728501210000|2024-10-09 19:13:30|107739.7|107689.7|107729.8|107704.8|107739.7|107706.4|107723|107687.1|49
1728501220000|2024-10-09 19:13:40|107729.6|107704.6|107729.9|107704.9|107732.1|107707.1|107726.9|107701.9|62
1728501230000|2024-10-09 19:13:50|107731.1|107706.1|107744|107694|107748.2|107706.1|107730.2|107692.7|38
1728501240000|2024-10-09 19:14:00|107744.8|107694.8|107746|107696|107747.5|107697.5|107744.1|107694.1|35
1728501250000|2024-10-09 19:14:10|107745.4|107695.4|107730.7|107705.7|107747.4|107708.9|107730.7|107694.4|31
1728501260000|2024-10-09 19:14:20|107731.2|107706.2|107737.6|107712.6|107737.6|107712.6|107731.2|107706.2|27
1728501270000|2024-10-09 19:14:30|107738.5|107713.5|107736.1|107711.1|107740.8|107715.8|107735|107710|43
1728501280000|2024-10-09 19:14:40|107736.5|107711.5|107734.3|107709.3|107738.1|107713.1|107732.1|107707.1|56
1728501290000|2024-10-09 19:14:50|107732.8|107707.8|107740.4|107715.4|107741.4|107716.4|107730.5|107705.5|61
1728501300000|2024-10-09 19:15:00|107739|107714|107732.9|107707.9|107741.5|107716.5|107732.2|107707.2|37
1728501310000|2024-10-09 19:15:10|107732.6|107707.6|107731|107706|107734.3|107709.3|107729.3|107704.3|59
1728501320000|2024-10-09 19:15:20|107731.6|107706.6|107727.8|107702.8|107732.5|107707.5|107726.5|107701.5|64
1728501330000|2024-10-09 19:15:30|107726.2|107701.2|107730.5|107705.5|107730.8|107705.8|107724.3|107699.3|56
1728501340000|2024-10-09 19:15:40|107729.9|107704.9|107737.6|107712.6|107738.9|107713.9|107729.7|107704.7|49
1728501350000|2024-10-09 19:15:50|107737.8|107712.8|107731.2|107706.2|107739.7|107714.7|107731.2|107706.2|35
1728501360000|2024-10-09 19:16:00|107731|107706|107728.5|107703.5|107733.3|107708.3|107726.1|107701.1|33
1728501370000|2024-10-09 19:16:10|107728.6|107703.6|107727.8|107702.8|107729.1|107704.1|107724.7|107699.7|53
1728501380000|2024-10-09 19:16:20|107726.9|107701.9|107725.4|107700.4|107727.9|107702.9|107724.1|107699.1|37
1728501390000|2024-10-09 19:16:30|107725.2|107700.2|107727.9|107702.9|107731.1|107706.1|107725.1|107700.1|56
1728501400000|2024-10-09 19:16:40|107727.6|107702.6|107726.8|107701.8|107728.4|107703.4|107725.5|107700.5|27
1728501410000|2024-10-09 19:16:50|107728.3|107703.3|107735.9|107710.9|107738.1|107713.1|107724.7|107699.7|60
1728501420000|2024-10-09 19:17:00|107735.4|107710.4|107741.5|107716.5|107742.4|107717.4|107735.4|107710.4|27
1728501430000|2024-10-09 19:17:10|107741.8|107716.8|107743.2|107718.2|107743.2|107718.2|107740.9|107715.9|15
1728501440000|2024-10-09 19:17:20|107742.8|107717.8|107759.4|107734.4|107759.4|107734.4|107742.8|107717.8|34
1728501450000|2024-10-09 19:17:30|107759.5|107734.5|107758.9|107733.9|107764.8|107739.8|107757.7|107732.7|43
1728501460000|2024-10-09 19:17:40|107758.3|107733.3|107761.5|107736.5|107766.7|107741.7|107757.5|107732.5|58
1728501470000|2024-10-09 19:17:50|107761|107736|107762.7|107737.7|107764.1|107739.1|107759.8|107734.8|49
1728501480000|2024-10-09 19:18:00|107763.1|107738.1|107764.1|107739.1|107765.9|107740.9|107758.7|107733.7|58
1728501490000|2024-10-09 19:18:10|107763.7|107738.7|107767.6|107742.6|107767.7|107742.7|107758.1|107733.1|73
1728501500000|2024-10-09 19:18:20|107766.8|107741.8|107768.5|107743.5|107768.5|107743.5|107765.2|107740.2|68
1728501510000|2024-10-09 19:18:30|107766.6|107741.6|107765.8|107740.8|107769.5|107744.5|107761.6|107736.6|66
1728501520000|2024-10-09 19:18:40|107764.6|107739.6|107766.3|107716.3|107770.1|107740.7|107753.6|107711.4|62
1728501530000|2024-10-09 19:18:50|107767.1|107717.1|107747.7|107722.7|107767.1|107733.1|107747.6|107715.9|53
1728501540000|2024-10-09 19:19:00|107748.5|107723.5|107748.2|107723.2|107750.6|107725.6|107747.4|107722.4|32
1728501550000|2024-10-09 19:19:10|107747.3|107722.3|107749.2|107724.2|107751.3|107726.3|107746.3|107721.3|49
1728501560000|2024-10-09 19:19:20|107749.8|107724.8|107748.5|107723.5|107752|107727|107747.7|107722.7|39
1728501570000|2024-10-09 19:19:30|107748.2|107723.2|107747.9|107722.9|107750.2|107725.2|107747.2|107722.2|34
1728501580000|2024-10-09 19:19:40|107747.2|107722.2|107747.5|107722.5|107748.7|107723.7|107744.5|107719.5|38
1728501590000|2024-10-09 19:19:50|107747.7|107722.7|107745.4|107720.4|107747.9|107722.9|107742.3|107717.3|63
1728501600000|2024-10-09 19:20:00|107746|107721|107745.5|107720.5|107747.3|107722.3|107743.9|107718.9|55
1728501610000|2024-10-09 19:20:10|107745.4|107720.4|107749.1|107724.1|107750.9|107725.9|107744.7|107719.7|53
1728501620000|2024-10-09 19:20:20|107749.4|107724.4|107746.8|107721.8|107749.9|107724.9|107746.8|107721.8|13
1728501630000|2024-10-09 19:20:30|107747.5|107722.5|107747.4|107722.4|107749.5|107724.5|107745.2|107720.2|34
1728501640000|2024-10-09 19:20:40|107747.1|107722.1|107746.4|107721.4|107749.3|107724.3|107745.2|107720.2|66
1728501650000|2024-10-09 19:20:50|107747|107722|107743.6|107718.6|107749.6|107724.6|107743.6|107718.6|70
1728501660000|2024-10-09 19:21:00|107747.1|107722.1|107768|107718|107769|107729.7|107747.1|107715.5|32
1728501670000|2024-10-09 19:21:10|107768.3|107718.3|107754.2|107729.2|107770.1|107730.8|107753.6|107716|33
1728501680000|2024-10-09 19:21:20|107752.7|107727.7|107753.2|107728.2|107755.8|107730.8|107751.9|107726.9|37
1728501690000|2024-10-09 19:21:30|107753.8|107728.8|107753.5|107728.5|107755.7|107730.7|107751.2|107726.2|25
1728501700000|2024-10-09 19:21:40|107754.8|107729.8|107750.4|107725.4|107755|107730|107749.1|107724.1|38
1728501710000|2024-10-09 19:21:50|107750.9|107725.9|107751.7|107726.7|107753.9|107728.9|107748.3|107723.3|42
1728501720000|2024-10-09 19:22:00|107750.8|107725.8|107746.2|107721.2|107751.1|107726.1|107744.4|107719.4|43
1728501730000|2024-10-09 19:22:10|107746.6|107721.6|107743.1|107718.1|107749.7|107724.7|107743.1|107718.1|43
1728501740000|2024-10-09 19:22:20|107745.1|107720.1|107744.5|107719.5|107747.2|107722.2|107739.1|107714.1|49
1728501750000|2024-10-09 19:22:30|107745|107720|107749.6|107724.6|107753|107728|107743.9|107718.9|53
1728501760000|2024-10-09 19:22:40|107750.3|107725.3|107751|107726|107752.1|107727.1|107748|107723|38
1728501770000|2024-10-09 19:22:50|107751.2|107726.2|107752.3|107727.3|107754.7|107729.7|107747.6|107722.6|46
1728501780000|2024-10-09 19:23:00|107753.7|107728.7|107754.8|107729.8|107756.5|107731.5|107751.2|107726.2|55
1728501790000|2024-10-09 19:23:10|107754.4|107729.4|107750|107725|107756.9|107731.9|107747.6|107722.6|68
1728501800000|2024-10-09 19:23:20|107749.1|107724.1|107749.9|107724.9|107752.6|107727.6|107748.1|107723.1|47
1728501810000|2024-10-09 19:23:30|107750.6|107725.6|107751.4|107726.4|107755|107730|107750.6|107725.6|41
1728501820000|2024-10-09 19:23:40|107752.9|107727.9|107754.1|107729.1|107755.3|107730.3|107751.8|107726.8|33
1728501830000|2024-10-09 19:23:50|107753.7|107728.7|107748.6|107723.6|107753.9|107728.9|107746.6|107721.6|45
1728501840000|2024-10-09 19:24:00|107749.7|107724.7|107749.3|107724.3|107750.8|107725.8|107744.8|107719.8|59
1728501850000|2024-10-09 19:24:10|107747.1|107722.1|107735.4|107710.4|107749.6|107724.6|107733.9|107708.9|59
1728501860000|2024-10-09 19:24:20|107737.1|107712.1|107735.3|107710.3|107739|107714|107733.1|107708.1|69
1728501870000|2024-10-09 19:24:30|107737|107712|107738.4|107713.4|107739.9|107714.9|107731.7|107706.7|73
1728501880000|2024-10-09 19:24:40|107739.8|107714.8|107732.4|107707.4|107739.9|107714.9|107732.1|107707.1|56
1728501890000|2024-10-09 19:24:50|107731.9|107706.9|107736.1|107711.1|107737.6|107712.6|107731.2|107706.2|61
1728501900000|2024-10-09 19:25:00|107735.9|107710.9|107751.2|107701.2|107752.4|107715.1|107733|107695.9|46
1728501910000|2024-10-09 19:25:10|107748.8|107698.8|107750.7|107700.7|107755|107705|107747|107697|26
1728501920000|2024-10-09 19:25:20|107751.2|107701.2|107741.3|107716.3|107751.7|107720.3|107734.8|107699|61
1728501930000|2024-10-09 19:25:30|107740.8|107715.8|107742.9|107717.9|107743.4|107718.4|107736.3|107711.3|36
1728501940000|2024-10-09 19:25:40|107742.1|107717.1|107744|107719|107745.8|107720.8|107739.4|107714.4|25
1728501950000|2024-10-09 19:25:50|107745|107720|107745.3|107720.3|107746.3|107721.3|107740.3|107715.3|38
1728501960000|2024-10-09 19:26:00|107745.6|107720.6|107748.1|107723.1|107748.2|107723.2|107741.9|107716.9|38
1728501970000|2024-10-09 19:26:10|107747.9|107722.9|107747.4|107722.4|107749.7|107724.7|107743.7|107718.7|42
1728501980000|2024-10-09 19:26:20|107747.2|107722.2|107747.8|107722.8|107751.2|107726.2|107743|107718|26
1728501990000|2024-10-09 19:26:30|107747.7|107722.7|107755.4|107730.4|107757.2|107732.2|107747.7|107722.7|40
1728502000000|2024-10-09 19:26:40|107756.1|107731.1|107768.1|107743.1|107768.6|107743.6|107752.8|107727.8|44
1728502010000|2024-10-09 19:26:50|107766.9|107741.9|107769.6|107744.6|107769.8|107744.8|107766.4|107741.4|20
1728502020000|2024-10-09 19:27:00|107769.9|107744.9|107767.2|107742.2|107770.6|107745.6|107766.1|107741.1|25
1728502030000|2024-10-09 19:27:10|107767.3|107742.3|107769.2|107744.2|107770|107745|107766.2|107741.2|31
1728502040000|2024-10-09 19:27:20|107768.6|107743.6|107774.3|107749.3|107774.5|107749.5|107768.5|107743.5|40
1728502050000|2024-10-09 19:27:30|107773.6|107748.6|107778.1|107753.1|107778.1|107753.1|107771.5|107746.5|51
1728502060000|2024-10-09 19:27:40|107776.2|107751.2|107775.8|107750.8|107778.6|107753.6|107774.1|107749.1|48
1728502070000|2024-10-09 19:27:50|107773.9|107748.9|107773|107748|107776.1|107751.1|107771.7|107746.7|53
1728502080000|2024-10-09 19:28:00|107774.9|107749.9|107772.2|107747.2|107776.3|107751.3|107771|107746|53
1728502090000|2024-10-09 19:28:10|107772.5|107747.5|107771.4|107746.4|107773.5|107748.5|107770.3|107745.3|45
1728502100000|2024-10-09 19:28:20|107771.7|107746.7|107772.3|107747.3|107774.2|107749.2|107770.9|107745.9|56
1728502110000|2024-10-09 19:28:30|107772.7|107747.7|107771.5|107746.5|107773.5|107748.5|107771.4|107746.4|40
1728502120000|2024-10-09 19:28:40|107771.9|107746.9|107772.8|107747.8|107775.1|107750.1|107771.5|107746.5|55
1728502130000|2024-10-09 19:28:50|107773.4|107748.4|107771.5|107746.5|107773.4|107748.4|107770.2|107745.2|50
1728502140000|2024-10-09 19:29:00|107772.3|107747.3|107769.6|107744.6|107773.6|107748.6|107768.9|107743.9|45
1728502150000|2024-10-09 19:29:10|107769.1|107744.1|107769.7|107744.7|107771.5|107746.5|107768.6|107743.6|49
1728502160000|2024-10-09 19:29:20|107769.1|107744.1|107770.5|107745.5|107770.8|107745.8|107767.4|107742.4|34
1728502170000|2024-10-09 19:29:30|107769.8|107744.8|107771.9|107746.9|107772.5|107747.5|107768.9|107743.9|60
1728502180000|2024-10-09 19:29:40|107772|107747|107772.6|107747.6|107773.9|107748.9|107771.7|107746.7|47
1728502190000|2024-10-09 19:29:50|107772.9|107747.9|107771.6|107746.6|107773.5|107748.5|107770.5|107745.5|46
1728502200000|2024-10-09 19:30:00|107770.8|107745.8|107769.3|107744.3|107771.1|107746.1|107767|107742|59
1728502210000|2024-10-09 19:30:10|107769.7|107744.7|107770.3|107745.3|107770.8|107745.8|107766.7|107741.7|60
1728502220000|2024-10-09 19:30:20|107770.2|107745.2|107770.6|107745.6|107771.8|107746.8|107767|107742|60
1728502230000|2024-10-09 19:30:30|107769.8|107744.8|107771|107746|107771.8|107746.8|107768.9|107743.9|60
1728502240000|2024-10-09 19:30:40|107770.4|107745.4|107769.8|107744.8|107771.6|107746.6|107769.8|107744.8|44
1728502250000|2024-10-09 19:30:50|107770.8|107745.8|107770.3|107745.3|107771.5|107746.5|107769|107744|66
1728502260000|2024-10-09 19:31:00|107771.1|107746.1|107770|107745|107771.1|107746.1|107768.6|107743.6|63
1728502270000|2024-10-09 19:31:10|107770.2|107745.2|107769.1|107744.1|107770.2|107745.2|107766.8|107741.8|49
1728502280000|2024-10-09 19:31:20|107768.1|107743.1|107769.3|107744.3|107770.7|107745.7|107767|107742|41
1728502290000|2024-10-09 19:31:30|107768.4|107743.4|107769|107744|107769.8|107744.8|107767.7|107742.7|25
1728502300000|2024-10-09 19:31:40|107768.6|107743.6|107765.9|107740.9|107776.4|107751.4|107765.9|107740.9|32
1728502310000|2024-10-09 19:31:50|107765.4|107740.4|107776.7|107726.7|107776.8|107740.4|107757.9|107725.3|35
1728502320000|2024-10-09 19:32:00|107778.8|107728.8|107775.9|107725.9|107779|107729|107772.9|107722.9|27
1728502330000|2024-10-09 19:32:10|107776.3|107726.3|107782.7|107732.7|107782.7|107732.7|107769.8|107719.8|41
1728502340000|2024-10-09 19:32:20|107783.1|107733.1|107781.2|107731.2|107784.6|107734.6|107778.9|107728.9|48
1728502350000|2024-10-09 19:32:30|107781|107731|107782.2|107732.2|107784.1|107734.1|107778.3|107728.3|30
1728502360000|2024-10-09 19:32:40|107782.1|107732.1|107783.5|107733.5|107784.9|107734.9|107777.5|107727.5|37
1728502370000|2024-10-09 19:32:50|107782.1|107732.1|107787.3|107737.3|107787.6|107737.6|107782.1|107732.1|56
1728502380000|2024-10-09 19:33:00|107786.7|107736.7|107789.6|107739.6|107789.6|107739.6|107782|107732|56
1728502390000|2024-10-09 19:33:10|107789.1|107739.1|107786|107736|107791.2|107741.2|107783.9|107733.9|59
1728502400000|2024-10-09 19:33:20|107785.6|107735.6|107786.8|107736.8|107787.2|107737.2|107779.2|107729.2|57
1728502410000|2024-10-09 19:33:30|107784.5|107734.5|107782.9|107732.9|107787.8|107737.8|107782|107732|38
1728502420000|2024-10-09 19:33:40|107782.8|107732.8|107760.6|107735.6|107783.4|107743.1|107758.3|107732|48
1728502430000|2024-10-09 19:33:50|107759.5|107734.5|107758.5|107733.5|107761.9|107736.9|107757.9|107732.9|65
1728502440000|2024-10-09 19:34:00|107761.1|107736.1|107763.4|107738.4|107764.8|107739.8|107761|107736|50
1728502450000|2024-10-09 19:34:10|107763.7|107738.7|107766.8|107741.8|107769|107744|107763.5|107738.5|43
1728502460000|2024-10-09 19:34:20|107764.6|107739.6|107767.5|107742.5|107769.9|107744.9|107764.6|107739.6|44
1728502470000|2024-10-09 19:34:30|107767|107742|107768.9|107743.9|107769.2|107744.2|107765.4|107740.4|61
1728502480000|2024-10-09 19:34:40|107767.7|107742.7|107767.5|107742.5|107769.7|107744.7|107765.8|107740.8|41
1728502490000|2024-10-09 19:34:50|107767.9|107742.9|107767.5|107742.5|107768.9|107743.9|107764.2|107739.2|56
1728502500000|2024-10-09 19:35:00|107768|107743|107766.7|107741.7|107769.1|107744.1|107765|107740|63
1728502510000|2024-10-09 19:35:10|107767.2|107742.2|107766.8|107741.8|107768.8|107743.8|107765.1|107740.1|35
1728502520000|2024-10-09 19:35:20|107767.1|107742.1|107762.7|107737.7|107767.9|107742.9|107760.7|107735.7|60
1728502530000|2024-10-09 19:35:30|107762.8|107737.8|107763.1|107738.1|107765.4|107740.4|107759.9|107734.9|51
1728502540000|2024-10-09 19:35:40|107763|107738|107763.6|107738.6|107765.6|107740.6|107761.8|107736.8|51
1728502550000|2024-10-09 19:35:50|107763.8|107738.8|107762.2|107737.2|107766.1|107741.1|107761.5|107736.5|58
1728502560000|2024-10-09 19:36:00|107762.9|107737.9|107763.3|107738.3|107764.3|107739.3|107761|107736|49
1728502570000|2024-10-09 19:36:10|107762.3|107737.3|107763.1|107738.1|107765.9|107740.9|107762.3|107737.3|48
1728502580000|2024-10-09 19:36:20|107762.8|107737.8|107765|107740|107767.1|107742.1|107762.8|107737.8|37
1728502590000|2024-10-09 19:36:30|107765.2|107740.2|107764.7|107739.7|107769.2|107744.2|107764.7|107739.7|35
1728502600000|2024-10-09 19:36:40|107766.2|107741.2|107768.2|107743.2|107770.7|107745.7|107763.2|107738.2|51
1728502610000|2024-10-09 19:36:50|107769.1|107744.1|107766.8|107741.8|107770|107745|107765|107740|29
1728502620000|2024-10-09 19:37:00|107765.9|107740.9|107764.1|107739.1|107766.8|107741.8|107760.7|107735.7|44
1728502630000|2024-10-09 19:37:10|107764.3|107739.3|107768.5|107743.5|107768.6|107743.6|107762.2|107737.2|50
1728502640000|2024-10-09 19:37:20|107768|107743|107770.4|107745.4|107770.8|107745.8|107767.5|107742.5|22
1728502650000|2024-10-09 19:37:30|107770.8|107745.8|107768.1|107743.1|107771.2|107746.2|107765.1|107740.1|49
1728502660000|2024-10-09 19:37:40|107767.9|107742.9|107781.8|107731.8|107782.8|107745.9|107766.2|107729|62
1728502670000|2024-10-09 19:37:50|107781.4|107731.4|107782.8|107732.8|107783.8|107733.8|107778.2|107728.2|48
1728502680000|2024-10-09 19:38:00|107782.3|107732.3|107778.9|107728.9|107782.3|107732.3|107777.9|107727.9|35
1728502690000|2024-10-09 19:38:10|107779.2|107729.2|107765.2|107740.2|107781.1|107744.1|107765.2|107729.2|29
1728502700000|2024-10-09 19:38:20|107766.1|107741.1|107767.3|107742.3|107768.5|107743.5|107765.6|107740.6|24
1728502710000|2024-10-09 19:38:30|107767|107742|107772.2|107747.2|107774|107749|107766.8|107741.8|36
1728502720000|2024-10-09 19:38:40|107771.9|107746.9|107778.1|107753.1|107778.1|107753.1|107771.2|107746.2|42
1728502730000|2024-10-09 19:38:50|107776.7|107751.7|107781.2|107756.2|107782.5|107757.5|107775.6|107750.6|58
1728502740000|2024-10-09 19:39:00|107781.4|107756.4|107780.2|107755.2|107783.2|107758.2|107777.7|107752.7|53
1728502750000|2024-10-09 19:39:10|107780.5|107755.5|107778.1|107753.1|107782|107757|107777.3|107752.3|37
1728502760000|2024-10-09 19:39:20|107778.9|107753.9|107777.8|107752.8|107779.5|107754.5|107777|107752|39
1728502770000|2024-10-09 19:39:30|107778|107753|107778.2|107753.2|107779.6|107754.6|107775.4|107750.4|43
1728502780000|2024-10-09 19:39:40|107778.1|107753.1|107778.3|107753.3|107780.2|107755.2|107776.8|107751.8|45
1728502790000|2024-10-09 19:39:50|107778.7|107753.7|107778.7|107753.7|107780.9|107755.9|107777.6|107752.6|59
1728502800000|2024-10-09 19:40:00|107779.6|107754.6|107777.9|107752.9|107781.4|107756.4|107774.8|107749.8|40
1728502810000|2024-10-09 19:40:10|107777.5|107752.5|107777.1|107752.1|107779.4|107754.4|107776.3|107751.3|28
1728502820000|2024-10-09 19:40:20|107777.4|107752.4|107776.3|107751.3|107782.2|107757.2|107772.2|107747.2|40
1728502830000|2024-10-09 19:40:30|107776.5|107751.5|107785.7|107735.7|107788.2|107752.5|107774.3|107733|50
1728502840000|2024-10-09 19:40:40|107786.5|107736.5|107782.9|107732.9|107786.9|107736.9|107781.5|107731.5|51
1728502850000|2024-10-09 19:40:50|107783.7|107733.7|107785.7|107735.7|107785.7|107735.7|107780.7|107730.7|53
1728502860000|2024-10-09 19:41:00|107786.3|107736.3|107784.3|107734.3|107789|107739|107783.5|107733.5|62
1728502870000|2024-10-09 19:41:10|107785.2|107735.2|107791.4|107741.4|107791.4|107741.4|107784.3|107734.3|51
1728502880000|2024-10-09 19:41:20|107791.6|107741.6|107794.1|107744.1|107794.7|107744.7|107789.4|107739.4|55
1728502890000|2024-10-09 19:41:30|107791|107741|107794.2|107744.2|107796.8|107746.8|107789.9|107739.9|56
1728502900000|2024-10-09 19:41:40|107794|107744|107791.5|107741.5|107794.2|107744.2|107788.5|107738.5|55
1728502910000|2024-10-09 19:41:50|107791|107741|107789.5|107739.5|107794.2|107744.2|107787.5|107737.5|45
1728502920000|2024-10-09 19:42:00|107788.9|107738.9|107789.4|107739.4|107791.6|107741.6|107788.9|107738.9|25
1728502930000|2024-10-09 19:42:10|107789.6|107739.6|107790.4|107740.4|107791|107741|107789.6|107739.6|10
1728502940000|2024-10-09 19:42:20|107790.8|107740.8|107792.5|107742.5|107793.2|107754.8|107776.9|107740.6|26
1728502950000|2024-10-09 19:42:30|107793.1|107743.1|107794.9|107744.9|107795.8|107745.8|107791.3|107741.3|43
1728502960000|2024-10-09 19:42:40|107795.2|107745.2|107794.3|107744.3|107796.7|107746.7|107792.6|107742.6|38
1728502970000|2024-10-09 19:42:50|107794.7|107744.7|107793.6|107743.6|107798.2|107748.2|107793.6|107743.6|53
1728502980000|2024-10-09 19:43:00|107795.2|107745.2|107793.1|107743.1|107797.7|107747.7|107790.5|107740.5|59
1728502990000|2024-10-09 19:43:10|107791.9|107741.9|107803.8|107753.8|107803.8|107753.8|107791.1|107741.1|40
1728503000000|2024-10-09 19:43:20|107803.5|107753.5|107804.8|107754.8|107805.3|107755.3|107799.2|107749.2|16
1728503010000|2024-10-09 19:43:30|107804.5|107754.5|107803.4|107753.4|107805.9|107755.9|107802|107752|36
1728503020000|2024-10-09 19:43:40|107803.2|107753.2|107809.1|107759.1|107809.9|107759.9|107801.8|107751.8|62
1728503030000|2024-10-09 19:43:50|107809.3|107759.3|107809.1|107759.1|107809.9|107759.9|107804.2|107754.2|63
1728503040000|2024-10-09 19:44:00|107808.6|107758.6|107808.7|107758.7|107809.5|107759.5|107805.8|107755.8|33
1728503050000|2024-10-09 19:44:10|107808.2|107758.2|107808.4|107758.4|107809.3|107759.3|107804.6|107754.6|28
1728503060000|2024-10-09 19:44:20|107808.7|107758.7|107811.6|107761.6|107812.8|107762.8|107807.2|107757.2|51
1728503070000|2024-10-09 19:44:30|107811|107761|107811.8|107761.8|107813.5|107763.5|107810.9|107760.9|24
1728503080000|2024-10-09 19:44:40|107812.2|107762.2|107813.8|107763.8|107814.9|107764.9|107812.2|107762.2|11
1728503090000|2024-10-09 19:44:50|107813.7|107763.7|107810.4|107760.4|107816.3|107766.3|107808.8|107758.8|28
1728503100000|2024-10-09 19:45:00|107809.1|107759.1|107808.9|107758.9|107811.4|107761.4|107806.7|107756.7|27
1728503110000|2024-10-09 19:45:10|107810|107760|107810|107760|107810.6|107760.6|107806.8|107756.8|16
1728503120000|2024-10-09 19:45:20|107810.4|107760.4|107810.5|107760.5|107811.6|107761.6|107808.6|107758.6|14
1728503130000|2024-10-09 19:45:30|107810.4|107760.4|107810.2|107760.2|107810.7|107760.7|107810|107760|6
1728503140000|2024-10-09 19:45:40|107810.7|107760.7|107810.2|107760.2|107810.7|107760.7|107809.9|107759.9|4
1728503150000|2024-10-09 19:45:50|107810.5|107760.5|107811.3|107761.3|107812.9|107762.9|107807.9|107757.9|19
1728503160000|2024-10-09 19:46:00|107811|107761|107815.1|107765.1|107815.1|107765.1|107807.4|107757.4|27
1728503170000|2024-10-09 19:46:10|107814.8|107764.8|107813.6|107763.6|107815.1|107765.1|107813|107763|21
1728503180000|2024-10-09 19:46:20|107814|107764|107815.4|107765.4|107815.5|107765.5|107814|107764|12
1728503190000|2024-10-09 19:46:30|107815.5|107765.5|107813.7|107763.7|107815.5|107765.5|107813.7|107763.7|6
1728503200000|2024-10-09 19:46:40|107812.6|107762.6|107813.6|107763.6|107814|107764|107811.6|107761.6|8
1728503210000|2024-10-09 19:46:50|107814|107764|107814.5|107764.5|107814.5|107764.5|107812.8|107762.8|14
1728503220000|2024-10-09 19:47:00|107814|107764|107813.9|107763.9|107814.8|107764.8|107813.1|107763.1|28
1728503230000|2024-10-09 19:47:10|107813.5|107763.5|107813.7|107763.7|107813.8|107763.8|107810.4|107760.4|29
1728503240000|2024-10-09 19:47:20|107813.2|107763.2|107813.5|107763.5|107814|107764|107813|107763|14
1728503250000|2024-10-09 19:47:30|107813|107763|107814.8|107764.8|107815.8|107765.8|107813|107763|21
1728503260000|2024-10-09 19:47:40|107813.5|107763.5|107819.6|107769.6|107820|107770|107813.5|107763.5|21
1728503270000|2024-10-09 19:47:50|107820|107770|107820.7|107770.7|107820.9|107770.9|107819.1|107769.1|11
1728503280000|2024-10-09 19:48:00|107820.4|107770.4|107814.5|107764.5|107820.4|107770.4|107813.1|107763.1|21
1728503290000|2024-10-09 19:48:10|107814.9|107764.9|107816.9|107766.9|107817.1|107767.1|107814.9|107764.9|21
1728503300000|2024-10-09 19:48:20|107816.5|107766.5|107814.5|107764.5|107817.6|107767.6|107813.1|107763.1|26
1728503310000|2024-10-09 19:48:30|107813.1|107763.1|107810.8|107760.8|107814.4|107764.4|107809.9|107759.9|26
1728503320000|2024-10-09 19:48:40|107810.4|107760.4|107811.1|107761.1|107812.3|107762.3|107810|107760|21
1728503330000|2024-10-09 19:48:50|107809.8|107759.8|107811|107761|107811.2|107761.2|107809.2|107759.2|15
1728503340000|2024-10-09 19:49:00|107810.7|107760.7|107805.9|107755.9|107812.4|107762.4|107805.9|107755.9|23
1728503350000|2024-10-09 19:49:10|107805.6|107755.6|107812.1|107762.1|107812.1|107762.1|107805.6|107755.6|32
1728503360000|2024-10-09 19:49:20|107812.4|107762.4|107812.4|107762.4|107812.9|107762.9|107811.3|107761.3|13
1728503370000|2024-10-09 19:49:30|107812|107762|107812.5|107762.5|107812.5|107762.5|107809.2|107759.2|24
1728503380000|2024-10-09 19:49:40|107812.9|107762.9|107811.6|107761.6|107813|107763|107809.6|107759.6|19
1728503390000|2024-10-09 19:49:50|107811.4|107761.4|107810.3|107760.3|107812|107762|107810.3|107760.3|16
1728503400000|2024-10-09 19:50:00|107809.6|107759.6|107809.9|107759.9|107811.1|107761.1|107808.6|107758.6|27
1728503410000|2024-10-09 19:50:10|107809.2|107759.2|107809.8|107759.8|107810.7|107760.7|107808.1|107758.1|20
1728503420000|2024-10-09 19:50:20|107807.9|107757.9|107817.4|107767.4|107817.4|107767.4|107807.8|107757.8|16
1728503430000|2024-10-09 19:50:30|107823.1|107773.1|107843.1|107793.1|107845.3|107795.3|107823.1|107773.1|41
1728503440000|2024-10-09 19:50:40|107843|107793|107843.5|107793.5|107844.6|107794.6|107842.1|107792.1|68
1728503450000|2024-10-09 19:50:50|107843.8|107793.8|107842.5|107792.5|107843.8|107793.8|107842.1|107792.1|67
1728503460000|2024-10-09 19:51:00|107842.7|107792.7|107842.6|107792.6|107844.5|107794.5|107841.6|107791.6|72
1728503470000|2024-10-09 19:51:10|107843.6|107793.6|107843.3|107793.3|107844.7|107794.7|107842.5|107792.5|70
1728503480000|2024-10-09 19:51:20|107843.1|107793.1|107842.7|107792.7|107844.5|107794.5|107841.9|107791.9|69
1728503490000|2024-10-09 19:51:30|107842.5|107792.5|107843.4|107793.4|107844.6|107794.6|107841.9|107791.9|74
1728503500000|2024-10-09 19:51:40|107843.6|107793.6|107843.2|107793.2|107844.9|107794.9|107841.3|107791.3|74
1728503510000|2024-10-09 19:51:50|107843.3|107793.3|107842.2|107792.2|107844.4|107794.4|107841.7|107791.7|69
1728503520000|2024-10-09 19:52:00|107843.7|107793.7|107840.3|107790.3|107844.1|107794.1|107840.3|107790.3|63
1728503530000|2024-10-09 19:52:10|107840.9|107790.9|107845.1|107795.1|107846.6|107796.6|107840.9|107790.9|36
1728503540000|2024-10-09 19:52:20|107845.6|107795.6|107855.8|107805.8|107856.5|107806.5|107844.9|107794.9|55
1728503550000|2024-10-09 19:52:30|107855.5|107805.5|107851.4|107801.4|107856.7|107806.7|107851.4|107801.4|49
1728503560000|2024-10-09 19:52:40|107853.9|107803.9|107854.4|107804.4|107857.3|107807.3|107853.8|107803.8|48
1728503570000|2024-10-09 19:52:50|107854.5|107804.5|107848.4|107798.4|107855|107805|107847.6|107797.6|29
1728503580000|2024-10-09 19:53:00|107849.1|107799.1|107862.4|107812.4|107863.1|107813.1|107849.1|107799.1|34
1728503590000|2024-10-09 19:53:10|107861.7|107811.7|107868|107818|107868|107818|107861.3|107811.3|30
1728503600000|2024-10-09 19:53:20|107867.2|107817.2|107881.5|107831.5|107883.3|107833.3|107867.2|107817.2|40
1728503610000|2024-10-09 19:53:30|107881|107831|107883.1|107833.1|107885.4|107835.4|107881|107831|17
1728503620000|2024-10-09 19:53:40|107883|107833|107880.9|107830.9|107885|107835|107880.9|107830.9|25
1728503630000|2024-10-09 19:53:50|107881.6|107831.6|107883.4|107833.4|107883.8|107833.8|107880.7|107830.7|27
1728503640000|2024-10-09 19:54:00|107882.4|107832.4|107875.4|107850.4|107889.5|107851.2|107875.4|107830.1|39
1728503650000|2024-10-09 19:54:10|107876.3|107851.3|107877.7|107852.7|107878.2|107853.2|107876.1|107851.1|28
1728503660000|2024-10-09 19:54:20|107877.4|107852.4|107871.5|107846.5|107877.6|107852.6|107871.4|107846.4|30
1728503670000|2024-10-09 19:54:30|107871.7|107846.7|107870.1|107845.1|107872.6|107847.6|107870.1|107845.1|16
1728503680000|2024-10-09 19:54:40|107870.7|107845.7|107869.7|107844.7|107870.7|107845.7|107869.3|107844.3|5
1728503690000|2024-10-09 19:54:50|107870.2|107845.2|107869.5|107844.5|107870.4|107845.4|107869.4|107844.4|12
1728503700000|2024-10-09 19:55:00|107868.8|107843.8|107866.6|107841.6|107870.2|107845.2|107866.6|107841.6|26
1728503710000|2024-10-09 19:55:10|107866.5|107841.5|107868.8|107843.8|107869|107844|107865.4|107840.4|43
1728503720000|2024-10-09 19:55:20|107867.9|107842.9|107866.7|107841.7|107869.1|107844.1|107866.1|107841.1|50
1728503730000|2024-10-09 19:55:30|107867.1|107842.1|107856.1|107831.1|107867.6|107842.6|107856.1|107831.1|25
1728503740000|2024-10-09 19:55:40|107855.9|107830.9|107856|107831|107856.4|107831.4|107852.6|107827.6|48
1728503750000|2024-10-09 19:55:50|107855.5|107830.5|107853.3|107828.3|107855.5|107830.5|107849.6|107824.6|67
1728503760000|2024-10-09 19:56:00|107851|107826|107852|107827|107853.4|107828.4|107848.9|107823.9|61
1728503770000|2024-10-09 19:56:10|107849|107824|107846.1|107821.1|107853|107828|107845.2|107820.2|58
1728503780000|2024-10-09 19:56:20|107848.4|107823.4|107845.3|107820.3|107849.6|107824.6|107844.8|107819.8|56
1728503790000|2024-10-09 19:56:30|107846|107821|107849.8|107824.8|107849.8|107824.8|107844.8|107819.8|60
1728503800000|2024-10-09 19:56:40|107849.4|107824.4|107850|107825|107852.5|107827.5|107847.3|107822.3|47
1728503810000|2024-10-09 19:56:50|107851.2|107826.2|107847.8|107822.8|107852|107827|107845.3|107820.3|44
1728503820000|2024-10-09 19:57:00|107848|107823|107843|107818|107848|107823|107842.2|107817.2|41
1728503830000|2024-10-09 19:57:10|107841.6|107816.6|107844.2|107819.2|107845.7|107820.7|107841.6|107816.6|22
1728503840000|2024-10-09 19:57:20|107844.6|107819.6|107842.8|107817.8|107844.7|107819.7|107838.4|107813.4|22
1728503850000|2024-10-09 19:57:30|107843.1|107818.1|107840.4|107815.4|107845.2|107820.2|107838.2|107813.2|31
1728503860000|2024-10-09 19:57:40|107841.3|107816.3|107841.2|107816.2|107844.5|107819.5|107840.4|107815.4|45
1728503870000|2024-10-09 19:57:50|107840.3|107815.3|107840.2|107815.2|107840.7|107815.7|107837.9|107812.9|19
1728503880000|2024-10-09 19:58:00|107841.3|107816.3|107843.1|107818.1|107846.7|107821.7|107841.3|107816.3|8
1728503890000|2024-10-09 19:58:10|107842.8|107817.8|107843.9|107818.9|107843.9|107818.9|107842.5|107817.5|9
1728503900000|2024-10-09 19:58:20|107843|107818|107839.7|107814.7|107843|107818|107838.9|107813.9|12
1728503910000|2024-10-09 19:58:30|107839.3|107814.3|107839.7|107814.7|107845.7|107820.7|107839.3|107814.3|48
1728503920000|2024-10-09 19:58:40|107839.5|107814.5|107838.9|107813.9|107839.9|107814.9|107838.7|107813.7|10
1728503930000|2024-10-09 19:58:50|107839|107814|107839.2|107814.2|107839.2|107814.2|107838.8|107813.8|5
1728503940000|2024-10-09 19:59:00|107839.1|107814.1|107844.9|107819.9|107845.8|107820.8|107838.8|107813.8|28
1728503950000|2024-10-09 19:59:10|107845.5|107820.5|107840.4|107815.4|107848.3|107823.3|107839.6|107814.6|35
1728503960000|2024-10-09 19:59:20|107840.7|107815.7|107843.9|107818.9|107844.3|107819.3|107840.1|107815.1|40
1728503970000|2024-10-09 19:59:30|107843.6|107818.6|107841.9|107816.9|107843.6|107818.6|107840.8|107815.8|44
1728503980000|2024-10-09 19:59:40|107841.2|107816.2|107845.5|107820.5|107845.5|107820.5|107841|107816|9
1728503990000|2024-10-09 19:59:50|107846.2|107821.2|107845.9|107820.9|107849.9|107824.9|107844.2|107819.2|28
1728504000000|2024-10-09 20:00:00|107846.8|107821.8|107856.6|107831.6|107858.2|107833.2|107844|107819|68
1728504010000|2024-10-09 20:00:10|107853.6|107828.6|107848.5|107823.5|107857.1|107832.1|107846.9|107821.9|59
1728504020000|2024-10-09 20:00:20|107847.7|107822.7|107846.5|107821.5|107848.5|107823.5|107845.3|107820.3|49
1728504030000|2024-10-09 20:00:30|107846.4|107821.4|107847.2|107822.2|107847.9|107822.9|107845.3|107820.3|54
1728504040000|2024-10-09 20:00:40|107846.5|107821.5|107848|107823|107848.1|107823.1|107845.2|107820.2|55
1728504050000|2024-10-09 20:00:50|107846.2|107821.2|107847.1|107822.1|107847.9|107822.9|107845.3|107820.3|49
1728504060000|2024-10-09 20:01:00|107845.8|107820.8|107846.8|107821.8|107847.6|107822.6|107845.6|107820.6|56
1728504070000|2024-10-09 20:01:10|107845.9|107820.9|107847.7|107822.7|107848.4|107823.4|107844.8|107819.8|48
1728504080000|2024-10-09 20:01:20|107847.4|107822.4|107848.7|107823.7|107851.8|107826.8|107846|107821|52
1728504090000|2024-10-09 20:01:30|107848.9|107823.9|107848.5|107823.5|107849.8|107824.8|107847.6|107822.6|63
1728504100000|2024-10-09 20:01:40|107848.8|107823.8|107848.2|107823.2|107850.3|107825.3|107847.7|107822.7|59
1728504110000|2024-10-09 20:01:50|107849.5|107824.5|107851|107826|107851.9|107826.9|107848.3|107823.3|47
1728504120000|2024-10-09 20:02:00|107850.8|107825.8|107851.6|107826.6|107851.6|107826.6|107850.1|107825.1|48
1728504130000|2024-10-09 20:02:10|107851.2|107826.2|107853.2|107828.2|107853.8|107828.8|107850.5|107825.5|49
1728504140000|2024-10-09 20:02:20|107852.8|107827.8|107852.3|107827.3|107854|107829|107850.9|107825.9|42
1728504150000|2024-10-09 20:02:30|107852.8|107827.8|107850.9|107825.9|107852.8|107827.8|107850.7|107825.7|11
1728504160000|2024-10-09 20:02:40|107851.2|107826.2|107851.5|107826.5|107851.5|107826.5|107851|107826|6
1728504170000|2024-10-09 20:02:50|107851.6|107826.6|107851.5|107826.5|107851.6|107826.6|107851.4|107826.4|5
1728504180000|2024-10-09 20:03:00|107851.6|107826.6|107851.5|107826.5|107851.6|107826.6|107851.5|107826.5|2
1728504190000|2024-10-09 20:03:10|107849|107824|107851.2|107826.2|107851.2|107826.2|107849|107824|7
1728504200000|2024-10-09 20:03:20|107850.9|107825.9|107844.8|107819.8|107850.9|107825.9|107844.4|107819.4|13
1728504210000|2024-10-09 20:03:30|107844.5|107819.5|107841.2|107816.2|107844.8|107819.8|107841.2|107816.2|10
1728504220000|2024-10-09 20:03:40|107841.5|107816.5|107844.2|107819.2|107844.2|107819.2|107841.5|107816.5|6
1728504230000|2024-10-09 20:03:50|107844.1|107819.1|107844.5|107819.5|107844.8|107819.8|107844.1|107819.1|6
1728504240000|2024-10-09 20:04:00|107844.7|107819.7|107844.4|107819.4|107844.9|107819.9|107844.4|107819.4|4
1728504250000|2024-10-09 20:04:10|107844|107819|107842.5|107817.5|107844|107819|107842.5|107817.5|6
1728504260000|2024-10-09 20:04:20|107842.2|107817.2|107840.7|107815.7|107842.2|107817.2|107840.7|107815.7|7
1728504270000|2024-10-09 20:04:30|107840.6|107815.6|107840.9|107815.9|107841|107816|107840.6|107815.6|7
1728504280000|2024-10-09 20:04:40|107840.8|107815.8|107840.9|107815.9|107841.1|107816.1|107840.8|107815.8|5
1728504290000|2024-10-09 20:04:50|107840.2|107815.2|107839.7|107814.7|107840.6|107815.6|107839.5|107814.5|8
1728504300000|2024-10-09 20:05:00|107838.9|107813.9|107844.6|107794.6|107848|107813.9|107838.3|107794.2|18
1728504310000|2024-10-09 20:05:10|107844.8|107794.8|107844.2|107794.2|107844.8|107794.8|107844.2|107794.2|4
1728504320000|2024-10-09 20:05:20|107844.5|107794.5|107849.9|107799.9|107852.6|107802.6|107844.3|107794.3|12
1728504330000|2024-10-09 20:05:30|107849.5|107799.5|107849.9|107799.9|107849.9|107799.9|107849.5|107799.5|2
1728504340000|2024-10-09 20:05:40|107849.6|107799.6|107849.6|107799.6|107849.6|107799.6|107849.6|107799.6|1
1728504350000|2024-10-09 20:05:50|107849.7|107799.7|107852.2|107802.2|107852.2|107802.2|107848.7|107798.7|10
1728504360000|2024-10-09 20:06:00|107851.9|107801.9|107826.4|107776.4|107851.9|107801.9|107824.2|107774.2|28
1728504370000|2024-10-09 20:06:10|107825.7|107775.7|107818.2|107768.2|107830.3|107780.3|107817.8|107767.8|76
1728504380000|2024-10-09 20:06:20|107817.9|107767.9|107814.4|107764.4|107817.9|107767.9|107809.6|107759.6|63
1728504390000|2024-10-09 20:06:30|107814.5|107764.5|107816.4|107766.4|107819.1|107769.1|107814.4|107764.4|23
1728504400000|2024-10-09 20:06:40|107815.5|107765.5|107814.9|107764.9|107817.6|107767.6|107809.8|107759.8|57
1728504410000|2024-10-09 20:06:50|107814.6|107764.6|107815.7|107765.7|107817.2|107767.2|107811.7|107761.7|59
1728504420000|2024-10-09 20:07:00|107815.4|107765.4|107816.4|107766.4|107818.3|107768.3|107812.7|107762.7|65
1728504430000|2024-10-09 20:07:10|107816.8|107766.8|107816.4|107766.4|107821.5|107771.5|107813.5|107763.5|77
1728504440000|2024-10-09 20:07:20|107815.3|107765.3|107818.3|107768.3|107821.9|107771.9|107814.1|107764.1|75
1728504450000|2024-10-09 20:07:30|107818.7|107768.7|107827.1|107777.1|107829.1|107779.1|107816.8|107766.8|38
1728504460000|2024-10-09 20:07:40|107827.3|107777.3|107820.2|107770.2|107827.9|107777.9|107817.7|107767.7|53
1728504470000|2024-10-09 20:07:50|107819.4|107769.4|107818.4|107768.4|107821.9|107771.9|107815.5|107765.5|73
1728504480000|2024-10-09 20:08:00|107821.6|107771.6|107821.6|107771.6|107828.9|107778.9|107818.9|107768.9|73
1728504490000|2024-10-09 20:08:10|107820.6|107770.6|107823.5|107773.5|107828.8|107778.8|107820.3|107770.3|60
1728504500000|2024-10-09 20:08:20|107822.2|107772.2|107825.9|107775.9|107827.4|107777.4|107822.2|107772.2|49
1728504510000|2024-10-09 20:08:30|107826.2|107776.2|107824|107774|107830.3|107780.3|107822.6|107772.6|64
1728504520000|2024-10-09 20:08:40|107824.1|107774.1|107827.6|107777.6|107827.6|107777.6|107820.9|107770.9|61
1728504530000|2024-10-09 20:08:50|107826.9|107776.9|107822.6|107772.6|107827.3|107777.3|107821.9|107771.9|75
1728504540000|2024-10-09 20:09:00|107823.6|107773.6|107825|107775|107829.9|107779.9|107823.4|107773.4|75
1728504550000|2024-10-09 20:09:10|107825.1|107775.1|107826.3|107776.3|107831|107781|107824.5|107774.5|53
1728504560000|2024-10-09 20:09:20|107828.6|107778.6|107827.5|107777.5|107830.2|107780.2|107824|107774|62
1728504570000|2024-10-09 20:09:30|107828.9|107778.9|107831.2|107781.2|107832.3|107782.3|107826.3|107776.3|78
1728504580000|2024-10-09 20:09:40|107831.5|107781.5|107825.9|107775.9|107831.9|107781.9|107823.4|107773.4|39
1728504590000|2024-10-09 20:09:50|107827.1|107777.1|107829|107779|107833|107783|107826.4|107776.4|75
1728504600000|2024-10-09 20:10:00|107829.6|107779.6|107834.1|107784.1|107835.3|107785.3|107828.7|107778.7|44
1728504610000|2024-10-09 20:10:10|107833.4|107783.4|107832.9|107782.9|107836.6|107786.6|107829.6|107779.6|35
1728504620000|2024-10-09 20:10:20|107833.1|107783.1|107832.7|107782.7|107833.8|107783.8|107828.8|107778.8|42
1728504630000|2024-10-09 20:10:30|107832.8|107782.8|107831.5|107781.5|107836.1|107786.1|107830.5|107780.5|48
1728504640000|2024-10-09 20:10:40|107831.9|107781.9|107831.6|107781.6|107833.9|107783.9|107829.7|107779.7|36
1728504650000|2024-10-09 20:10:50|107831.5|107781.5|107831.7|107781.7|107832.1|107782.1|107831.4|107781.4|6
1728504660000|2024-10-09 20:11:00|107832.1|107782.1|107828.9|107778.9|107833.2|107783.2|107828.1|107778.1|54
1728504670000|2024-10-09 20:11:10|107829|107779|107830|107780|107832.9|107782.9|107828|107778|58
1728504680000|2024-10-09 20:11:20|107830.6|107780.6|107829.5|107779.5|107832.4|107782.4|107828.5|107778.5|58
1728504690000|2024-10-09 20:11:30|107829.6|107779.6|107829.7|107779.7|107831.2|107781.2|107828.2|107778.2|27
1728504700000|2024-10-09 20:11:40|107830.8|107780.8|107842.3|107792.3|107844.3|107794.3|107830.8|107780.8|52
1728504710000|2024-10-09 20:11:50|107842|107792|107841.7|107791.7|107842|107792|107841.7|107791.7|3
1728504720000|2024-10-09 20:12:00|107841.6|107791.6|107840.6|107790.6|107841.8|107791.8|107840.2|107790.2|38
1728504730000|2024-10-09 20:12:10|107840.7|107790.7|107839.6|107789.6|107842.5|107792.5|107838.8|107788.8|47
1728504740000|2024-10-09 20:12:20|107839.4|107789.4|107840.7|107790.7|107842|107792|107838|107788|61
1728504750000|2024-10-09 20:12:30|107840.8|107790.8|107840.2|107790.2|107841.1|107791.1|107839.9|107789.9|9
1728504760000|2024-10-09 20:12:40|107840.3|107790.3|107840.8|107790.8|107840.8|107790.8|107840.3|107790.3|3
1728504770000|2024-10-09 20:12:50|107840.7|107790.7|107840.7|107790.7|107840.7|107790.7|107840.3|107790.3|5
1728504780000|2024-10-09 20:13:00|107841.2|107791.2|107837|107787|107841.8|107791.8|107837|107787|25
1728504790000|2024-10-09 20:13:10|107837.5|107787.5|107839.4|107789.4|107841.8|107791.8|107837.1|107787.1|22
1728504800000|2024-10-09 20:13:20|107840.3|107790.3|107838.9|107788.9|107841|107791|107837.4|107787.4|27
1728504810000|2024-10-09 20:13:30|107838.7|107788.7|107838.8|107788.8|107839.5|107789.5|107838.7|107788.7|7
1728504820000|2024-10-09 20:13:40|107838.9|107788.9|107838.4|107788.4|107841.2|107791.2|107836|107786|28
1728504830000|2024-10-09 20:13:50|107839.1|107789.1|107836.5|107786.5|107839.8|107789.8|107836.5|107786.5|23
1728504840000|2024-10-09 20:14:00|107836.2|107786.2|107834.5|107784.5|107836.4|107786.4|107833.6|107783.6|47
1728504850000|2024-10-09 20:14:10|107834.1|107784.1|107830.5|107780.5|107837|107787|107830.1|107780.1|30
1728504860000|2024-10-09 20:14:20|107830.4|107780.4|107830.5|107780.5|107830.5|107780.5|107830.4|107780.4|2
1728504870000|2024-10-09 20:14:30|107830.6|107780.6|107830.5|107780.5|107830.6|107780.6|107830.3|107780.3|5
1728504880000|2024-10-09 20:14:40|107830.6|107780.6|107833.7|107783.7|107834.7|107784.7|107830.5|107780.5|25
1728504890000|2024-10-09 20:14:50|107833.6|107783.6|107834.7|107784.7|107836.1|107786.1|107833.3|107783.3|16
1728504900000|2024-10-09 20:15:00|107833.5|107783.5|107831.5|107781.5|107833.5|107783.5|107830.8|107780.8|12
1728504910000|2024-10-09 20:15:10|107831.1|107781.1|107834.4|107784.4|107835|107785|107830.9|107780.9|18
1728504920000|2024-10-09 20:15:20|107834.2|107784.2|107834.2|107784.2|107834.2|107784.2|107834|107784|3
1728504930000|2024-10-09 20:15:30|107834.4|107784.4|107834.3|107784.3|107838.3|107788.3|107834.3|107784.3|15
1728504940000|2024-10-09 20:15:40|107834|107784|107837.4|107787.4|107841.2|107791.2|107834|107784|24
1728504950000|2024-10-09 20:15:50|107837.9|107787.9|107842.8|107792.8|107842.8|107792.8|107837.6|107787.6|12
1728504960000|2024-10-09 20:16:00|107842.7|107792.7|107838.8|107788.8|107842.7|107792.7|107838.6|107788.6|9
1728504970000|2024-10-09 20:16:10|107838.9|107788.9|107838.7|107788.7|107838.9|107788.9|107838.7|107788.7|2
1728504980000|2024-10-09 20:16:20|107838.1|107788.1|107836.3|107786.3|107838.1|107788.1|107835.8|107785.8|4
1728504990000|2024-10-09 20:16:30|107835.6|107785.6|107835.3|107785.3|107836.7|107786.7|107835.3|107785.3|15
1728505000000|2024-10-09 20:16:40|107836.6|107786.6|107835.2|107785.2|107836.7|107786.7|107835.2|107785.2|14
1728505010000|2024-10-09 20:16:50|107835.1|107785.1|107835.1|107785.1|107835.1|107785.1|107835.1|107785.1|1
1728505020000|2024-10-09 20:17:00|107834.7|107784.7|107833.8|107783.8|107834.7|107784.7|107833.8|107783.8|5
1728505040000|2024-10-09 20:17:20|107833.4|107783.4|107830.2|107780.2|107833.4|107783.4|107828.9|107778.9|11
1728505050000|2024-10-09 20:17:30|107830.3|107780.3|107830|107780|107830.3|107780.3|107830|107780|2
1728505060000|2024-10-09 20:17:40|107830.1|107780.1|107830.2|107780.2|107830.2|107780.2|107830|107780|3
1728505070000|2024-10-09 20:17:50|107830.1|107780.1|107832|107782|107832|107782|107830.1|107780.1|4
1728505080000|2024-10-09 20:18:00|107832.4|107782.4|107832.4|107782.4|107832.6|107782.6|107832.4|107782.4|3
1728505090000|2024-10-09 20:18:10|107832.6|107782.6|107832.3|107782.3|107832.7|107782.7|107832.1|107782.1|5
1728505100000|2024-10-09 20:18:20|107831.9|107781.9|107831.9|107781.9|107832|107782|107831.9|107781.9|3
1728505110000|2024-10-09 20:18:30|107831.3|107781.3|107827.6|107777.6|107831.3|107781.3|107826.9|107776.9|8
1728505120000|2024-10-09 20:18:40|107827.9|107777.9|107825.4|107775.4|107827.9|107777.9|107825.4|107775.4|6
1728505130000|2024-10-09 20:18:50|107825.1|107775.1|107825.1|107775.1|107825.2|107775.2|107825.1|107775.1|3
1728505140000|2024-10-09 20:19:00|107825|107775|107824.7|107774.7|107825.1|107775.1|107824|107774|7
1728505150000|2024-10-09 20:19:10|107824|107774|107822.6|107772.6|107826.2|107776.2|107822.6|107772.6|6
1728505160000|2024-10-09 20:19:20|107822.5|107772.5|107822.9|107772.9|107823.3|107773.3|107822.3|107772.3|6
1728505170000|2024-10-09 20:19:30|107822.8|107772.8|107823.1|107773.1|107823.1|107773.1|107822.8|107772.8|5
1728505180000|2024-10-09 20:19:40|107822.9|107772.9|107823|107773|107823.1|107773.1|107822.3|107772.3|5
1728505190000|2024-10-09 20:19:50|107823.1|107773.1|107825.4|107775.4|107825.6|107775.6|107823.1|107773.1|6
1728505200000|2024-10-09 20:20:00|107824.6|107774.6|107820.6|107770.6|107824.6|107774.6|107820.6|107770.6|6
1728505210000|2024-10-09 20:20:10|107820.5|107770.5|107821.1|107771.1|107821.1|107771.1|107819.6|107769.6|8
1728505220000|2024-10-09 20:20:20|107821.3|107771.3|107817.2|107767.2|107821.6|107771.6|107812.6|107762.6|15
1728505230000|2024-10-09 20:20:30|107817|107767|107820.9|107770.9|107821|107771|107816.5|107766.5|15
1728505240000|2024-10-09 20:20:40|107821.6|107771.6|107834.7|107784.7|107835.2|107785.2|107821.6|107771.6|19
1728505250000|2024-10-09 20:20:50|107834.3|107784.3|107836.7|107786.7|107837|107787|107834.3|107784.3|14
1728505260000|2024-10-09 20:21:00|107836.8|107786.8|107836.7|107786.7|107836.8|107786.8|107836.7|107786.7|2
1728505270000|2024-10-09 20:21:10|107836.6|107786.6|107836.7|107786.7|107836.7|107786.7|107836.6|107786.6|2
1728505280000|2024-10-09 20:21:20|107836.6|107786.6|107835.1|107785.1|107837.6|107787.6|107835.1|107785.1|14
1728505290000|2024-10-09 20:21:30|107835|107785|107835|107785|107835|107785|107835|107785|1
1728505300000|2024-10-09 20:21:40|107835.2|107785.2|107834.2|107784.2|107835.6|107785.6|107834.2|107784.2|6
1728505310000|2024-10-09 20:21:50|107834.5|107784.5|107833.5|107783.5|107834.5|107784.5|107833.5|107783.5|3
1728505320000|2024-10-09 20:22:00|107833.6|107783.6|107835.4|107785.4|107835.4|107785.4|107833.1|107783.1|6
1728505330000|2024-10-09 20:22:10|107834.9|107784.9|107835.7|107785.7|107835.7|107785.7|107834.9|107784.9|4
1728505340000|2024-10-09 20:22:20|107836.2|107786.2|107836.2|107786.2|107836.3|107786.3|107836.2|107786.2|3
1728505350000|2024-10-09 20:22:30|107836|107786|107836.1|107786.1|107836.2|107786.2|107836|107786|3
1728505360000|2024-10-09 20:22:40|107836|107786|107835.4|107785.4|107836|107786|107835.4|107785.4|6
1728505370000|2024-10-09 20:22:50|107835.3|107785.3|107834.5|107784.5|107835.3|107785.3|107834.5|107784.5|2
1728505380000|2024-10-09 20:23:00|107834.7|107784.7|107834.7|107784.7|107834.7|107784.7|107834.5|107784.5|4
1728505390000|2024-10-09 20:23:10|107834.6|107784.6|107834.4|107784.4|107834.7|107784.7|107834.2|107784.2|5
1728505400000|2024-10-09 20:23:20|107834.7|107784.7|107833.4|107783.4|107834.7|107784.7|107833.3|107783.3|6
1728505410000|2024-10-09 20:23:30|107833.3|107783.3|107833.6|107783.6|107833.6|107783.6|107833.3|107783.3|4
1728505420000|2024-10-09 20:23:40|107833.7|107783.7|107833.3|107783.3|107833.8|107783.8|107833.3|107783.3|4
1728505440000|2024-10-09 20:24:00|107834.1|107784.1|107834|107784|107834.2|107784.2|107834|107784|3
1728505450000|2024-10-09 20:24:10|107833.9|107783.9|107830.9|107780.9|107834.3|107784.3|107830.9|107780.9|9
1728505460000|2024-10-09 20:24:20|107830.5|107780.5|107829.9|107779.9|107830.5|107780.5|107829.8|107779.8|5
1728505470000|2024-10-09 20:24:30|107830|107780|107829.3|107779.3|107830|107780|107828.7|107778.7|6
1728505480000|2024-10-09 20:24:40|107829.5|107779.5|107826.3|107776.3|107829.7|107779.7|107826.3|107776.3|8
1728505490000|2024-10-09 20:24:50|107826.2|107776.2|107825.6|107775.6|107826.2|107776.2|107825.6|107775.6|3
1728505500000|2024-10-09 20:25:00|107825.2|107775.2|107825|107775|107825.5|107775.5|107824.9|107774.9|7
1728505510000|2024-10-09 20:25:10|107825.1|107775.1|107821.6|107771.6|107825.2|107775.2|107821.6|107771.6|9
1728505520000|2024-10-09 20:25:20|107821.4|107771.4|107821.4|107771.4|107821.4|107771.4|107821.3|107771.3|3
1728505530000|2024-10-09 20:25:30|107821.5|107771.5|107821.5|107771.5|107821.5|107771.5|107821.5|107771.5|1
1728505540000|2024-10-09 20:25:40|107819.5|107769.5|107815.5|107765.5|107819.5|107769.5|107815.5|107765.5|4
1728505550000|2024-10-09 20:25:50|107815.3|107765.3|107810.3|107760.3|107815.3|107765.3|107810.3|107760.3|9
1728505560000|2024-10-09 20:26:00|107809.9|107759.9|107810.4|107760.4|107810.4|107760.4|107809.9|107759.9|5
1728505570000|2024-10-09 20:26:10|107810.3|107760.3|107808.3|107758.3|107810.6|107760.6|107808.3|107758.3|8
1728505580000|2024-10-09 20:26:20|107807.3|107757.3|107807.3|107757.3|107807.3|107757.3|107807.3|107757.3|1
1728505590000|2024-10-09 20:26:30|107806.4|107756.4|107807.7|107757.7|107807.7|107757.7|107800.8|107750.8|11
1728505600000|2024-10-09 20:26:40|107808.2|107758.2|107808.2|107758.2|107808.2|107758.2|107807.4|107757.4|10
1728505610000|2024-10-09 20:26:50|107808.3|107758.3|107808.2|107758.2|107808.3|107758.3|107808.2|107758.2|2
1728505620000|2024-10-09 20:27:00|107808|107758|107808.6|107758.6|107808.6|107758.6|107803.8|107753.8|17
1728505630000|2024-10-09 20:27:10|107808.3|107758.3|107811.1|107761.1|107811.6|107761.6|107807.9|107757.9|9
1728505640000|2024-10-09 20:27:20|107810.7|107760.7|107810.9|107760.9|107811.3|107761.3|107810.7|107760.7|5
1728505660000|2024-10-09 20:27:40|107810.6|107760.6|107807.8|107757.8|107810.6|107760.6|107807.8|107757.8|6
1728505670000|2024-10-09 20:27:50|107808.2|107758.2|107809.9|107759.9|107809.9|107759.9|107808.2|107758.2|6
1728505680000|2024-10-09 20:28:00|107809.6|107759.6|107809.6|107759.6|107809.6|107759.6|107809.6|107759.6|1
1728505690000|2024-10-09 20:28:10|107810.2|107760.2|107811.4|107761.4|107812.4|107762.4|107810.2|107760.2|9
1728505710000|2024-10-09 20:28:30|107811.5|107761.5|107809.3|107759.3|107812|107762|107809.3|107759.3|5
1728505720000|2024-10-09 20:28:40|107808.9|107758.9|107809.3|107759.3|107809.4|107759.4|107808.9|107758.9|4
1728505730000|2024-10-09 20:28:50|107808.6|107758.6|107808.8|107758.8|107808.8|107758.8|107808.4|107758.4|3
1728505740000|2024-10-09 20:29:00|107808.7|107758.7|107808.6|107758.6|107809|107759|107808.6|107758.6|5
1728505750000|2024-10-09 20:29:10|107809.1|107759.1|107812.5|107762.5|107813.3|107763.3|107809.1|107759.1|14
1728505760000|2024-10-09 20:29:20|107812.2|107762.2|107813.2|107763.2|107813.6|107763.6|107810.5|107760.5|15
1728505770000|2024-10-09 20:29:30|107813.6|107763.6|107809|107759|107813.6|107763.6|107809|107759|14
1728505780000|2024-10-09 20:29:40|107808.9|107758.9|107807.7|107757.7|107809.1|107759.1|107807.2|107757.2|7
1728505790000|2024-10-09 20:29:50|107807.6|107757.6|107807.6|107757.6|107807.6|107757.6|107807.6|107757.6|1
1728505800000|2024-10-09 20:30:00|107807.9|107757.9|107811.3|107761.3|107811.3|107761.3|107801.3|107751.3|35
1728505810000|2024-10-09 20:30:10|107811.5|107761.5|107814.1|107764.1|107816.2|107766.2|107810.7|107760.7|32
1728505820000|2024-10-09 20:30:20|107812.7|107762.7|107812.8|107762.8|107813.9|107763.9|107812.1|107762.1|17
1728505830000|2024-10-09 20:30:30|107812.7|107762.7|107814|107764|107814|107764|107812.2|107762.2|12
1728505840000|2024-10-09 20:30:40|107814.1|107764.1|107815.5|107765.5|107815.5|107765.5|107814.1|107764.1|13
1728505850000|2024-10-09 20:30:50|107815.2|107765.2|107815.2|107765.2|107815.5|107765.5|107815.2|107765.2|5
1728505860000|2024-10-09 20:31:00|107816.4|107766.4|107816.4|107766.4|107816.4|107766.4|107816.4|107766.4|1
1728505870000|2024-10-09 20:31:10|107816.3|107766.3|107815.9|107765.9|107816.5|107766.5|107815.9|107765.9|5
1728505880000|2024-10-09 20:31:20|107815.7|107765.7|107816.6|107766.6|107816.8|107766.8|107815.7|107765.7|8
1728505890000|2024-10-09 20:31:30|107816.8|107766.8|107815.7|107765.7|107816.9|107766.9|107815.7|107765.7|4
1728505900000|2024-10-09 20:31:40|107815.4|107765.4|107815.1|107765.1|107815.4|107765.4|107815.1|107765.1|2
1728505910000|2024-10-09 20:31:50|107814.3|107764.3|107814.5|107764.5|107815.5|107765.5|107812.5|107762.5|12
1728505920000|2024-10-09 20:32:00|107814.4|107764.4|107814.2|107764.2|107814.4|107764.4|107814.1|107764.1|3
1728505930000|2024-10-09 20:32:10|107815.1|107765.1|107818.2|107768.2|107819.5|107769.5|107815.1|107765.1|9
1728505940000|2024-10-09 20:32:20|107818.1|107768.1|107821.4|107771.4|107821.4|107771.4|107818.1|107768.1|10
1728505950000|2024-10-09 20:32:30|107821.2|107771.2|107821.3|107771.3|107821.4|107771.4|107821.2|107771.2|3
1728505960000|2024-10-09 20:32:40|107821.5|107771.5|107821.6|107771.6|107821.7|107771.7|107821.4|107771.4|4
1728505970000|2024-10-09 20:32:50|107821.8|107771.8|107821.5|107771.5|107821.8|107771.8|107821.4|107771.4|4
1728505980000|2024-10-09 20:33:00|107821.4|107771.4|107821.5|107771.5|107821.5|107771.5|107821.4|107771.4|2
1728505990000|2024-10-09 20:33:10|107821.9|107771.9|107821.9|107771.9|107822.1|107772.1|107821.8|107771.8|5
1728506000000|2024-10-09 20:33:20|107821.5|107771.5|107820.7|107770.7|107822.5|107772.5|107820.2|107770.2|11
1728506010000|2024-10-09 20:33:30|107819.8|107769.8|107819.8|107769.8|107819.8|107769.8|107819.8|107769.8|1
1728506030000|2024-10-09 20:33:50|107819.6|107769.6|107818.3|107768.3|107819.6|107769.6|107818.3|107768.3|3
1728506040000|2024-10-09 20:34:00|107818.5|107768.5|107818.5|107768.5|107818.5|107768.5|107818.5|107768.5|1
1728506050000|2024-10-09 20:34:10|107818.4|107768.4|107818.5|107768.5|107818.5|107768.5|107818.4|107768.4|2
1728506060000|2024-10-09 20:34:20|107818.6|107768.6|107818.8|107768.8|107818.8|107768.8|107818.6|107768.6|2
1728506070000|2024-10-09 20:34:30|107818|107768|107819.2|107769.2|107819.2|107769.2|107817.2|107767.2|7
1728506080000|2024-10-09 20:34:40|107819.3|107769.3|107819.3|107769.3|107819.3|107769.3|107819.3|107769.3|1
1728506090000|2024-10-09 20:34:50|107819.2|107769.2|107819.9|107769.9|107819.9|107769.9|107819|107769|4
1728506100000|2024-10-09 20:35:00|107820.5|107770.5|107820.5|107770.5|107820.5|107770.5|107820.5|107770.5|1
1728506110000|2024-10-09 20:35:10|107819.8|107769.8|107819.8|107769.8|107819.8|107769.8|107819.8|107769.8|1
1728506120000|2024-10-09 20:35:20|107819.6|107769.6|107819.4|107769.4|107819.9|107769.9|107819.4|107769.4|3
1728506130000|2024-10-09 20:35:30|107819.8|107769.8|107820.7|107770.7|107820.7|107770.7|107819.8|107769.8|2
1728506140000|2024-10-09 20:35:40|107820.6|107770.6|107820.6|107770.6|107820.6|107770.6|107820.6|107770.6|1
1728506150000|2024-10-09 20:35:50|107820.7|107770.7|107821.1|107771.1|107821.1|107771.1|107820.7|107770.7|3
1728506160000|2024-10-09 20:36:00|107820.4|107770.4|107820.2|107770.2|107820.4|107770.4|107820.2|107770.2|2
1728506170000|2024-10-09 20:36:10|107820.3|107770.3|107820.3|107770.3|107820.3|107770.3|107820.3|107770.3|1
1728506180000|2024-10-09 20:36:20|107820.2|107770.2|107821|107771|107821|107771|107820|107770|4
1728506190000|2024-10-09 20:36:30|107821.2|107771.2|107821.2|107771.2|107821.2|107771.2|107821.2|107771.2|1
1728506200000|2024-10-09 20:36:40|107820.6|107770.6|107820.5|107770.5|107820.6|107770.6|107820.5|107770.5|2
1728506210000|2024-10-09 20:36:50|107820.3|107770.3|107820.4|107770.4|107820.4|107770.4|107820.3|107770.3|2
1728506220000|2024-10-09 20:37:00|107819.4|107769.4|107819.6|107769.6|107819.6|107769.6|107819.4|107769.4|2
1728506230000|2024-10-09 20:37:10|107820|107770|107819.9|107769.9|107820.2|107770.2|107819.3|107769.3|7
1728506240000|2024-10-09 20:37:20|107820.2|107770.2|107819.8|107769.8|107820.4|107770.4|107819.8|107769.8|4
1728506250000|2024-10-09 20:37:30|107820.3|107770.3|107820.8|107770.8|107820.8|107770.8|107820.3|107770.3|5
1728506260000|2024-10-09 20:37:40|107820.7|107770.7|107820.8|107770.8|107821.4|107771.4|107820.7|107770.7|4
1728506270000|2024-10-09 20:37:50|107820.4|107770.4|107819.6|107769.6|107820.4|107770.4|107819.6|107769.6|2
1728506280000|2024-10-09 20:38:00|107819.7|107769.7|107820.5|107770.5|107820.5|107770.5|107819.7|107769.7|2
1728506290000|2024-10-09 20:38:10|107819.8|107769.8|107820.7|107770.7|107820.8|107770.8|107819.8|107769.8|3
1728506300000|2024-10-09 20:38:20|107820.8|107770.8|107820.3|107770.3|107820.8|107770.8|107820.3|107770.3|4
1728506310000|2024-10-09 20:38:30|107820.4|107770.4|107820.3|107770.3|107820.4|107770.4|107817.8|107767.8|8
1728506320000|2024-10-09 20:38:40|107819.7|107769.7|107819.2|107769.2|107819.7|107769.7|107819.2|107769.2|4
1728506330000|2024-10-09 20:38:50|107818.8|107768.8|107818.6|107768.6|107818.9|107768.9|107818.6|107768.6|5
1728506340000|2024-10-09 20:39:00|107818.9|107768.9|107818.1|107768.1|107819.1|107769.1|107818.1|107768.1|4
1728506350000|2024-10-09 20:39:10|107817.9|107767.9|107818.8|107768.8|107818.8|107768.8|107817.9|107767.9|7
1728506360000|2024-10-09 20:39:20|107819|107769|107819|107769|107819|107769|107818.9|107768.9|3
1728506370000|2024-10-09 20:39:30|107818.9|107768.9|107818.7|107768.7|107819|107769|107818.7|107768.7|5
1728506380000|2024-10-09 20:39:40|107818.4|107768.4|107815.6|107765.6|107818.4|107768.4|107815.6|107765.6|6
1728506390000|2024-10-09 20:39:50|107814.9|107764.9|107813.1|107763.1|107815.1|107765.1|107812.6|107762.6|15
1728506400000|2024-10-09 20:40:00|107813.2|107763.2|107812.7|107762.7|107813.2|107763.2|107812.7|107762.7|4
1728506410000|2024-10-09 20:40:10|107812.3|107762.3|107812.8|107762.8|107812.8|107762.8|107812.3|107762.3|3
1728506420000|2024-10-09 20:40:20|107812.7|107762.7|107813.1|107763.1|107813.1|107763.1|107812.6|107762.6|7
1728506430000|2024-10-09 20:40:30|107813.2|107763.2|107813.2|107763.2|107813.6|107763.6|107813.1|107763.1|6
1728506440000|2024-10-09 20:40:40|107812.8|107762.8|107813.7|107763.7|107814.6|107764.6|107811.7|107761.7|12
1728506450000|2024-10-09 20:40:50|107813.6|107763.6|107813.9|107763.9|107813.9|107763.9|107813.6|107763.6|7
1728506460000|2024-10-09 20:41:00|107814.2|107764.2|107814.4|107764.4|107814.4|107764.4|107813.4|107763.4|8
1728506470000|2024-10-09 20:41:10|107814.1|107764.1|107813.2|107763.2|107814.1|107764.1|107812.6|107762.6|4
1728506480000|2024-10-09 20:41:20|107812.9|107762.9|107810.8|107760.8|107812.9|107762.9|107809.5|107759.5|9
1728506490000|2024-10-09 20:41:30|107811|107761|107811.1|107761.1|107811.1|107761.1|107811|107761|2
1728506500000|2024-10-09 20:41:40|107811.3|107761.3|107811.3|107761.3|107811.4|107761.4|107811.2|107761.2|4
1728506510000|2024-10-09 20:41:50|107811.2|107761.2|107811.2|107761.2|107811.3|107761.3|107811.1|107761.1|5
1728506520000|2024-10-09 20:42:00|107811.1|107761.1|107811.7|107761.7|107811.7|107761.7|107811.1|107761.1|3
1728506530000|2024-10-09 20:42:10|107811.6|107761.6|107812.2|107762.2|107812.2|107762.2|107811.6|107761.6|4
1728506540000|2024-10-09 20:42:20|107812.3|107762.3|107812.4|107762.4|107812.4|107762.4|107812.3|107762.3|4
1728506550000|2024-10-09 20:42:30|107812.3|107762.3|107812|107762|107813.2|107763.2|107811.7|107761.7|8
1728506560000|2024-10-09 20:42:40|107811.6|107761.6|107811.3|107761.3|107811.6|107761.6|107810.9|107760.9|5
1728506570000|2024-10-09 20:42:50|107811.2|107761.2|107811.3|107761.3|107811.3|107761.3|107811.2|107761.2|2
1728506580000|2024-10-09 20:43:00|107811.4|107761.4|107812|107762|107812.1|107762.1|107811.4|107761.4|5
1728506590000|2024-10-09 20:43:10|107813.7|107763.7|107812.6|107762.6|107813.7|107763.7|107812.6|107762.6|3
1728506600000|2024-10-09 20:43:20|107812.8|107762.8|107812|107762|107813|107763|107812|107762|3
1728506610000|2024-10-09 20:43:30|107811.8|107761.8|107811.7|107761.7|107812.3|107762.3|107810.8|107760.8|8
1728506620000|2024-10-09 20:43:40|107811.8|107761.8|107807.8|107757.8|107811.8|107761.8|107806.8|107756.8|6
1728506630000|2024-10-09 20:43:50|107808.2|107758.2|107808.1|107758.1|107808.8|107758.8|107808.1|107758.1|3
1728506640000|2024-10-09 20:44:00|107807.7|107757.7|107807.6|107757.6|107807.7|107757.7|107807.6|107757.6|2
1728506650000|2024-10-09 20:44:10|107808|107758|107797.3|107747.3|107808.6|107758.6|107797.3|107747.3|14
1728506660000|2024-10-09 20:44:20|107796.4|107746.4|107795.7|107745.7|107802|107752|107795.6|107745.6|6
1728506670000|2024-10-09 20:44:30|107795.5|107745.5|107795.7|107745.7|107795.8|107745.8|107795.3|107745.3|4
1728506680000|2024-10-09 20:44:40|107795.6|107745.6|107800.1|107750.1|107802.7|107752.7|107795.6|107745.6|10
1728506690000|2024-10-09 20:44:50|107799.5|107749.5|107798.8|107748.8|107799.5|107749.5|107798.8|107748.8|2
1728506700000|2024-10-09 20:45:00|107798.9|107748.9|107796.4|107746.4|107799.5|107749.5|107796.4|107746.4|15
1728506710000|2024-10-09 20:45:10|107796.6|107746.6|107796.8|107746.8|107796.8|107746.8|107796.6|107746.6|2
1728506720000|2024-10-09 20:45:20|107797|107747|107797.2|107747.2|107797.2|107747.2|107795.9|107745.9|6
1728506730000|2024-10-09 20:45:30|107797.1|107747.1|107796.7|107746.7|107797.2|107747.2|107796.5|107746.5|9
1728506740000|2024-10-09 20:45:40|107796.5|107746.5|107793.2|107743.2|107796.5|107746.5|107791.8|107741.8|12
1728506750000|2024-10-09 20:45:50|107793.1|107743.1|107792.5|107742.5|107793.8|107743.8|107792.5|107742.5|7
1728506760000|2024-10-09 20:46:00|107792.6|107742.6|107802.2|107752.2|107802.2|107752.2|107790.5|107740.5|10
1728506770000|2024-10-09 20:46:10|107802.1|107752.1|107803.3|107753.3|107803.4|107753.4|107802.1|107752.1|10
1728506780000|2024-10-09 20:46:20|107802.8|107752.8|107802|107752|107802.8|107752.8|107802|107752|5
1728506790000|2024-10-09 20:46:30|107801.9|107751.9|107805.3|107755.3|107805.3|107755.3|107796|107746|7
1728506800000|2024-10-09 20:46:40|107842.7|107717.7|107805|107755|107842.7|107755.3|107805|107717.7|3
1728506810000|2024-10-09 20:46:50|107804.9|107754.9|107803.7|107753.7|107804.9|107754.9|107794.8|107744.8|8
1728506820000|2024-10-09 20:47:00|107795.6|107745.6|107804.5|107754.5|107804.8|107754.8|107795.6|107745.6|11
1728506830000|2024-10-09 20:47:10|107803.6|107753.6|107803|107753|107803.6|107753.6|107801.5|107751.5|7
1728506840000|2024-10-09 20:47:20|107802.6|107752.6|107801.8|107751.8|107803.2|107753.2|107801.8|107751.8|6
1728506850000|2024-10-09 20:47:30|107801.7|107751.7|107794.6|107744.6|107801.8|107751.8|107794.6|107744.6|5
1728506860000|2024-10-09 20:47:40|107794.8|107744.8|107802|107752|107802.9|107752.9|107794.8|107744.8|10
1728506870000|2024-10-09 20:47:50|107802.2|107752.2|107802.2|107752.2|107802.4|107752.4|107802.2|107752.2|3
1728506880000|2024-10-09 20:48:00|107801.9|107751.9|107801.5|107751.5|107802.6|107752.6|107801.3|107751.3|7
1728506890000|2024-10-09 20:48:10|107801.6|107751.6|107801.4|107751.4|107801.8|107751.8|107801.4|107751.4|6
1728506900000|2024-10-09 20:48:20|107802.3|107752.3|107802.5|107752.5|107802.7|107752.7|107802.3|107752.3|4
1728506910000|2024-10-09 20:48:30|107802.7|107752.7|107802|107752|107803.2|107753.2|107802|107752|4
1728506920000|2024-10-09 20:48:40|107801.9|107751.9|107801.1|107751.1|107802.7|107752.7|107801.1|107751.1|6
1728506930000|2024-10-09 20:48:50|107801.2|107751.2|107801.2|107751.2|107801.2|107751.2|107801.1|107751.1|3
1728506940000|2024-10-09 20:49:00|107800.7|107750.7|107802|107752|107802.5|107752.5|107800.7|107750.7|6
1728506950000|2024-10-09 20:49:10|107802.6|107752.6|107801.6|107751.6|107802.6|107752.6|107801.3|107751.3|6
1728506960000|2024-10-09 20:49:20|107801.7|107751.7|107801.3|107751.3|107801.7|107751.7|107801.3|107751.3|9
1728506970000|2024-10-09 20:49:30|107801.7|107751.7|107802|107752|107802|107752|107801.7|107751.7|4
1728506980000|2024-10-09 20:49:40|107802.5|107752.5|107802.2|107752.2|107802.7|107752.7|107802.2|107752.2|5
1728506990000|2024-10-09 20:49:50|107802.3|107752.3|107802.2|107752.2|107802.3|107752.3|107802.1|107752.1|4
1728507000000|2024-10-09 20:50:00|107802.8|107752.8|107803|107753|107803.1|107753.1|107802.8|107752.8|6
1728507010000|2024-10-09 20:50:10|107803.1|107753.1|107804.7|107754.7|107805|107755|107802.9|107752.9|10
1728507020000|2024-10-09 20:50:20|107796.7|107746.7|107801.1|107751.1|107804.3|107754.3|107796.7|107746.7|19
1728507030000|2024-10-09 20:50:30|107801.2|107751.2|107798.7|107748.7|107802.2|107752.2|107798.6|107748.6|11
1728507040000|2024-10-09 20:50:40|107798.6|107748.6|107798.6|107748.6|107800.3|107750.3|107797.4|107747.4|26
1728507050000|2024-10-09 20:50:50|107800.3|107750.3|107801.1|107751.1|107801.1|107751.1|107800.1|107750.1|19
1728507060000|2024-10-09 20:51:00|107801|107751|107800.8|107750.8|107801|107751|107800.7|107750.7|5
1728507070000|2024-10-09 20:51:10|107800.6|107750.6|107801|107751|107802.1|107752.1|107800.6|107750.6|13
1728507080000|2024-10-09 20:51:20|107799.9|107749.9|107798.5|107748.5|107799.9|107749.9|107798.5|107748.5|7
1728507090000|2024-10-09 20:51:30|107798.6|107748.6|107798.3|107748.3|107799.4|107749.4|107798.3|107748.3|11
1728507100000|2024-10-09 20:51:40|107798|107748|107798|107748|107798.2|107748.2|107798|107748|4
1728507110000|2024-10-09 20:51:50|107798.1|107748.1|107798.1|107748.1|107798.1|107748.1|107798|107748|7
1728507120000|2024-10-09 20:52:00|107798|107748|107797.7|107747.7|107798|107748|107797.7|107747.7|4
1728507130000|2024-10-09 20:52:10|107798.2|107748.2|107800.4|107750.4|107800.5|107750.5|107798.2|107748.2|7
1728507140000|2024-10-09 20:52:20|107800.5|107750.5|107800.8|107750.8|107800.8|107750.8|107800.2|107750.2|6
1728507150000|2024-10-09 20:52:30|107807.3|107757.3|107799.7|107749.7|107807.3|107757.3|107799.7|107749.7|11
1728507160000|2024-10-09 20:52:40|107799.5|107749.5|107785.3|107735.3|107799.5|107749.5|107785.3|107735.3|19
1728507170000|2024-10-09 20:52:50|107786.3|107736.3|107794.5|107744.5|107794.8|107744.8|107780.1|107730.1|19
1728507180000|2024-10-09 20:53:00|107789.5|107739.5|107789.5|107739.5|107789.5|107739.5|107789.5|107739.5|1
1728507190000|2024-10-09 20:53:10|107789.7|107739.7|107795.4|107745.4|107795.7|107745.7|107789.7|107739.7|4
1728507200000|2024-10-09 20:53:20|107795.5|107745.5|107838.9|107704.5|107838.9|107745.5|107794.7|107704.5|7
1728507210000|2024-10-09 20:53:30|107838.8|107704.6|107840.3|107705.6|107840.3|107705.6|107838.8|107704.6|5
1728507220000|2024-10-09 20:53:40|107840.2|107706.6|107837.4|107708.2|107840.2|107708.2|107837.4|107706.6|7
1728507230000|2024-10-09 20:53:50|107837.5|107708.1|107798.2|107748.2|107837.5|107748.5|107797.7|107707.6|7
1728507240000|2024-10-09 20:54:00|107798.3|107748.3|107796.7|107746.7|107798.3|107748.3|107796.7|107746.7|8
1728507250000|2024-10-09 20:54:10|107796.5|107746.5|107796.4|107746.4|107796.5|107746.5|107796.4|107746.4|2
1728507260000|2024-10-09 20:54:20|107795.9|107745.9|107796.9|107746.9|107797.4|107747.4|107795.9|107745.9|7
1728507270000|2024-10-09 20:54:30|107796.8|107746.8|107796.9|107746.9|107796.9|107746.9|107796.8|107746.8|2
1728507280000|2024-10-09 20:54:40|107796.4|107746.4|107797.5|107747.5|107797.5|107747.5|107795.2|107745.2|6
1728507290000|2024-10-09 20:54:50|107798.5|107748.5|107797.7|107747.7|107800.1|107750.1|107797.4|107747.4|8
1728507300000|2024-10-09 20:55:00|107799.5|107749.5|107834.7|107784.7|107835.1|107785.1|107799.5|107749.5|29
1728507310000|2024-10-09 20:55:10|107834.2|107784.2|107826.7|107776.7|107834.2|107784.2|107825.8|107775.8|7
1728507320000|2024-10-09 20:55:20|107827|107777|107832.9|107782.9|107833.2|107783.2|107827|107777|5
1728507330000|2024-10-09 20:55:30|107832.6|107782.6|107833.5|107783.5|107834|107784|107832.6|107782.6|7
1728507340000|2024-10-09 20:55:40|107826.1|107776.1|107831.6|107781.6|107833.3|107783.3|107824.7|107774.7|11
1728507350000|2024-10-09 20:55:50|107831.1|107781.1|107822|107772|107832.6|107782.6|107822|107772|19
1728507360000|2024-10-09 20:56:00|107821.9|107771.9|107822|107772|107823.3|107773.3|107821.9|107771.9|9
1728507370000|2024-10-09 20:56:10|107822.3|107772.3|107822.2|107772.2|107822.3|107772.3|107822.1|107772.1|7
1728507380000|2024-10-09 20:56:20|107822.3|107772.3|107822.3|107772.3|107822.3|107772.3|107820.8|107770.8|10
1728507390000|2024-10-09 20:56:30|107821.8|107771.8|107842.9|107717.5|107842.9|107785.5|107805.2|107717.5|17
1728507400000|2024-10-09 20:56:40|107843|107717.4|107846.5|107719.9|107847.2|107719.9|107843|107717.4|14
1728507410000|2024-10-09 20:56:50|107808.1|107758.1|107810.6|107760.6|107846.1|107760.6|107804.4|107717.2|18
1728507420000|2024-10-09 20:57:00|107810.7|107760.7|107856.6|107716.3|107857|107763|107810.6|107713.6|18
1728507430000|2024-10-09 20:57:10|107856.5|107718.6|107855.1|107720.6|107856.6|107721.6|107855.1|107713.1|14
1728507440000|2024-10-09 20:57:20|107854.5|107720|107854.5|107720.1|107854.8|107720.1|107854.5|107713.4|14
1728507450000|2024-10-09 20:57:30|107854.6|107720.3|107851|107715.6|107854.8|107722|107850.7|107712.8|15
1728507460000|2024-10-09 20:57:40|107850.9|107715.4|107850.4|107712.8|107851.1|107715.5|107850.4|107712.8|9
1728507470000|2024-10-09 20:57:50|107850.5|107713.2|107852.5|107714.6|107852.7|107722.9|107850.3|107713.2|18
1728507480000|2024-10-09 20:58:00|107852.6|107714.7|107856|107721.4|107857|107721.5|107852.6|107714.7|16
1728507490000|2024-10-09 20:58:10|107855.7|107721.5|107857.3|107721.4|107857.3|107721.5|107855.7|107720.7|13
1728507500000|2024-10-09 20:58:20|107857.7|107721.5|107857.4|107721.8|107857.7|107721.8|107857.2|107721.5|8
1728507510000|2024-10-09 20:58:30|107857.3|107721.9|107855.1|107722.7|107858.8|107724.6|107855.1|107721.8|12
1728507520000|2024-10-09 20:58:40|107855|107721.5|107854.3|107722.6|107855|107722.9|107853.4|107720.9|13
1728507530000|2024-10-09 20:58:50|107854.9|107722.5|107858.1|107720.5|107858.1|107722.6|107854.8|107720.5|8
1728507540000|2024-10-09 20:59:00|107865.7|107711.7|107860.3|107712.1|107865.9|107716.9|107857.9|107710|17
1728507550000|2024-10-09 20:59:10|107860.6|107714.4|107857|107716.8|107860.6|107717.2|107856.8|107714.4|11
1728507560000|2024-10-09 20:59:20|107856.9|107717|107853.4|107718.4|107856.9|107718.4|107853.4|107716.9|7
1728507570000|2024-10-09 20:59:30|107870.9|107709.5|107877.7|107677.7|107889.4|107709.5|107870.9|107677.7|22
1728507580000|2024-10-09 20:59:40|107878.9|107678.9|107881.3|107681.3|107883.4|107683.4|107878.6|107678.6|20
1728507590000|2024-10-09 20:59:50|107881.6|107681.6|107874|107674|107885.9|107685.9|107874|107674|21
1728507600000|2024-10-09 21:00:00|107871.1|107671.1|107872.6|107672.6|107872.6|107672.6|107871.1|107671.1|2
1728507620000|2024-10-09 21:00:20|107870.2|107670.2|107870.2|107670.2|107870.2|107670.2|107870.2|107670.2|1
1728507630000|2024-10-09 21:00:30|107868.1|107668.1|107870.3|107670.3|107870.3|107670.3|107868.1|107668.1|2
1728507640000|2024-10-09 21:00:40|107869.6|107669.6|107869.6|107669.6|107869.6|107669.6|107869.6|107669.6|1
1728507650000|2024-10-09 21:00:50|107867.2|107667.2|107867.2|107667.2|107867.2|107667.2|107867.2|107667.2|1
1728507670000|2024-10-09 21:01:10|107867.8|107667.8|107867.8|107667.8|107867.8|107667.8|107867.8|107667.8|1
1728507700000|2024-10-09 21:01:40|107867.7|107667.7|107867.7|107667.7|107867.7|107667.7|107867.7|107667.7|1
1728507710000|2024-10-09 21:01:50|107869.2|107669.2|107869.2|107669.2|107869.2|107669.2|107869.2|107669.2|1
1728507720000|2024-10-09 21:02:00|107867|107667|107867|107667|107867|107667|107867|107667|1
1728507730000|2024-10-09 21:02:10|107856.7|107656.7|107856.7|107656.7|107856.7|107656.7|107856.7|107656.7|1
1728507760000|2024-10-09 21:02:40|107860.1|107660.1|107860.3|107660.3|107862.8|107662.8|107860.1|107660.1|3
1728507790000|2024-10-09 21:03:10|107859.8|107659.8|107859.8|107659.8|107859.8|107659.8|107859.8|107659.8|1
1728507810000|2024-10-09 21:03:30|107859.9|107659.9|107859.9|107659.9|107859.9|107659.9|107859.9|107659.9|1
1728507840000|2024-10-09 21:04:00|107859.7|107659.7|107860.2|107660.2|107860.2|107660.2|107859.7|107659.7|2
1728507850000|2024-10-09 21:04:10|107859.7|107659.7|107859.7|107659.7|107859.7|107659.7|107859.7|107659.7|1
1728507860000|2024-10-09 21:04:20|107859.8|107659.8|107859.8|107659.8|107859.8|107659.8|107859.8|107659.8|1
1728507870000|2024-10-09 21:04:30|107859.7|107659.7|107859.8|107659.8|107859.8|107659.8|107859.7|107659.7|2
1728507890000|2024-10-09 21:04:50|107859.7|107659.7|107859.7|107659.7|107859.7|107659.7|107859.7|107659.7|1
1728507900000|2024-10-09 21:05:00|107859.1|107659.1|107859.3|107659.3|107859.5|107659.5|107859.1|107659.1|5
1728507930000|2024-10-09 21:05:30|107859.4|107659.4|107861|107661|107861|107661|107848.4|107648.4|4
1728507960000|2024-10-09 21:06:00|107861.3|107661.3|107861.5|107661.5|107861.5|107661.5|107861|107661|3
1728507970000|2024-10-09 21:06:10|107861.4|107661.4|107861.6|107661.6|107861.6|107661.6|107861.4|107661.4|2
1728507990000|2024-10-09 21:06:30|107861.4|107661.4|107846.9|107646.9|107861.4|107661.4|107846.9|107646.9|3
1728508000000|2024-10-09 21:06:40|107846.3|107646.3|107845.9|107645.9|107846.4|107646.4|107845.9|107645.9|3
1728508030000|2024-10-09 21:07:10|107847.9|107647.9|107856.2|107656.2|107856.2|107656.2|107847.9|107647.9|4
1728508040000|2024-10-09 21:07:20|107856|107656|107854.8|107654.8|107856|107656|107854.6|107654.6|5
1728508050000|2024-10-09 21:07:30|107854.9|107654.9|107854.9|107654.9|107854.9|107654.9|107854.9|107654.9|1
1728508070000|2024-10-09 21:07:50|107852.9|107652.9|107845|107645|107852.9|107652.9|107845|107645|2
1728508100000|2024-10-09 21:08:20|107845.1|107645.1|107844.9|107644.9|107845.1|107645.1|107844.9|107644.9|2
1728508140000|2024-10-09 21:09:00|107852.6|107652.6|107849|107649|107852.6|107652.6|107849|107649|3
1728508150000|2024-10-09 21:09:10|107852.2|107652.2|107852.7|107652.7|107852.9|107652.9|107852.2|107652.2|4
1728508160000|2024-10-09 21:09:20|107852.3|107652.3|107854.8|107654.8|107855.3|107655.3|107852.3|107652.3|4
1728508180000|2024-10-09 21:09:40|107854.4|107654.4|107854.7|107654.7|107854.7|107654.7|107854.4|107654.4|2
1728508190000|2024-10-09 21:09:50|107854.1|107654.1|107853.9|107653.9|107854.7|107654.7|107853.9|107653.9|4
1728508200000|2024-10-09 21:10:00|107854.1|107654.1|107854.1|107654.1|107854.1|107654.1|107854.1|107654.1|1
1728508210000|2024-10-09 21:10:10|107854.2|107654.2|107854|107654|107854.2|107654.2|107854|107654|3
1728508220000|2024-10-09 21:10:20|107854.1|107654.1|107854.1|107654.1|107854.4|107654.4|107854.1|107654.1|3
1728508240000|2024-10-09 21:10:40|107853.9|107653.9|107853.9|107653.9|107853.9|107653.9|107853.9|107653.9|1
1728508250000|2024-10-09 21:10:50|107854.1|107654.1|107853.7|107653.7|107854.1|107654.1|107853.7|107653.7|3
1728508260000|2024-10-09 21:11:00|107853.8|107653.8|107854.6|107654.6|107854.7|107654.7|107853.8|107653.8|3
1728508280000|2024-10-09 21:11:20|107854.5|107654.5|107854.5|107654.5|107854.5|107654.5|107854.5|107654.5|1
1728508290000|2024-10-09 21:11:30|107854.4|107654.4|107851.5|107651.5|107854.5|107654.5|107851.5|107651.5|3
1728508300000|2024-10-09 21:11:40|107851.4|107651.4|107850.6|107650.6|107851.4|107651.4|107850.6|107650.6|2
1728508310000|2024-10-09 21:11:50|107850.5|107650.5|107850.9|107650.9|107851|107651|107850.5|107650.5|3
1728508320000|2024-10-09 21:12:00|107854|107654|107854.5|107654.5|107854.5|107654.5|107854|107654|2
1728508330000|2024-10-09 21:12:10|107854|107654|107853.7|107653.7|107854|107654|107853.6|107653.6|3
1728508360000|2024-10-09 21:12:40|107851.8|107651.8|107852|107652|107852|107652|107851.8|107651.8|3
1728508380000|2024-10-09 21:13:00|107853.2|107653.2|107853.2|107653.2|107853.2|107653.2|107853.2|107653.2|1
1728508390000|2024-10-09 21:13:10|107853.3|107653.3|107853.2|107653.2|107853.3|107653.3|107853.2|107653.2|2
1728508400000|2024-10-09 21:13:20|107853.1|107653.1|107851.4|107651.4|107853.1|107653.1|107851.4|107651.4|2
1728508410000|2024-10-09 21:13:30|107851.5|107651.5|107851.7|107651.7|107851.8|107651.8|107851.5|107651.5|3
1728508420000|2024-10-09 21:13:40|107851.3|107651.3|107851.3|107651.3|107851.4|107651.4|107851.3|107651.3|3
1728508430000|2024-10-09 21:13:50|107851.4|107651.4|107851.4|107651.4|107851.4|107651.4|107851.3|107651.3|3
1728508440000|2024-10-09 21:14:00|107851.5|107651.5|107853.8|107653.8|107854.4|107654.4|107851.5|107651.5|3
1728508450000|2024-10-09 21:14:10|107853.6|107653.6|107850.5|107650.5|107853.6|107653.6|107850.5|107650.5|4
1728508460000|2024-10-09 21:14:20|107850.6|107650.6|107850.7|107650.7|107850.7|107650.7|107850.6|107650.6|2
1728508470000|2024-10-09 21:14:30|107850.6|107650.6|107850.7|107650.7|107850.7|107650.7|107850.6|107650.6|2
1728508480000|2024-10-09 21:14:40|107851.2|107651.2|107851.1|107651.1|107851.2|107651.2|107851.1|107651.1|2
1728508490000|2024-10-09 21:14:50|107850.6|107650.6|107850.6|107650.6|107850.6|107650.6|107850.3|107650.3|3
1728508500000|2024-10-09 21:15:00|107851.7|107651.7|107851.6|107651.6|107851.7|107651.7|107851.5|107651.5|3
1728508510000|2024-10-09 21:15:10|107851.5|107651.5|107851.3|107651.3|107851.5|107651.5|107851.3|107651.3|3
1728508520000|2024-10-09 21:15:20|107850.3|107650.3|107853.4|107653.4|107853.4|107653.4|107850.3|107650.3|2
1728508530000|2024-10-09 21:15:30|107853.5|107653.5|107853.4|107653.4|107853.5|107653.5|107853.4|107653.4|2
1728508540000|2024-10-09 21:15:40|107853.5|107653.5|107853.5|107653.5|107853.5|107653.5|107853.4|107653.4|3
1728508550000|2024-10-09 21:15:50|107853.4|107653.4|107853.5|107653.5|107853.5|107653.5|107853.4|107653.4|2
1728508560000|2024-10-09 21:16:00|107853.7|107653.7|107853.9|107653.9|107853.9|107653.9|107853.6|107653.6|3
1728508570000|2024-10-09 21:16:10|107854|107654|107853.9|107653.9|107854|107654|107853.9|107653.9|2
1728508590000|2024-10-09 21:16:30|107854|107654|107853.9|107653.9|107854|107654|107853.9|107653.9|2
1728508600000|2024-10-09 21:16:40|107854.3|107654.3|107853.7|107653.7|107854.5|107654.5|107853.7|107653.7|3
1728508610000|2024-10-09 21:16:50|107853.8|107653.8|107855.4|107655.4|107855.4|107655.4|107853.7|107653.7|4
1728508620000|2024-10-09 21:17:00|107855.5|107655.5|107855.5|107655.5|107855.5|107655.5|107855.4|107655.4|3
1728508630000|2024-10-09 21:17:10|107853.8|107653.8|107853.8|107653.8|107853.8|107653.8|107853.7|107653.7|3
1728508640000|2024-10-09 21:17:20|107853.7|107653.7|107853.7|107653.7|107853.8|107653.8|107853.7|107653.7|3
1728508650000|2024-10-09 21:17:30|107853.8|107653.8|107853.7|107653.7|107853.8|107653.8|107853.7|107653.7|2
1728508660000|2024-10-09 21:17:40|107853.6|107653.6|107853.6|107653.6|107853.6|107653.6|107853.6|107653.6|1
1728508670000|2024-10-09 21:17:50|107851.2|107651.2|107851.9|107651.9|107851.9|107651.9|107851.2|107651.2|2
1728508680000|2024-10-09 21:18:00|107852.8|107652.8|107852.9|107652.9|107852.9|107652.9|107852.8|107652.8|2
1728508690000|2024-10-09 21:18:10|107852.8|107652.8|107852.8|107652.8|107852.9|107652.9|107852.8|107652.8|3
1728508700000|2024-10-09 21:18:20|107853|107653|107852.8|107652.8|107853|107653|107852.8|107652.8|3
1728508710000|2024-10-09 21:18:30|107852.9|107652.9|107852.8|107652.8|107852.9|107652.9|107852.8|107652.8|2
1728508720000|2024-10-09 21:18:40|107852.9|107652.9|107851.9|107651.9|107852.9|107652.9|107851.9|107651.9|4
1728508730000|2024-10-09 21:18:50|107851.8|107651.8|107851.8|107651.8|107851.8|107651.8|107851.8|107651.8|1
1728508740000|2024-10-09 21:19:00|107851.5|107651.5|107851.2|107651.2|107851.5|107651.5|107851.1|107651.1|3
1728508750000|2024-10-09 21:19:10|107851.3|107651.3|107851.1|107651.1|107851.3|107651.3|107851.1|107651.1|2
1728508760000|2024-10-09 21:19:20|107851.4|107651.4|107849.2|107649.2|107851.4|107651.4|107849.2|107649.2|2
1728508770000|2024-10-09 21:19:30|107849.9|107649.9|107849|107649|107849.9|107649.9|107848.5|107648.5|3
1728508780000|2024-10-09 21:19:40|107849.1|107649.1|107849|107649|107849.1|107649.1|107849|107649|2
1728508790000|2024-10-09 21:19:50|107849.2|107649.2|107850.3|107650.3|107850.4|107650.4|107849.2|107649.2|5
1728508800000|2024-10-09 21:20:00|107849|107649|107851.2|107651.2|107851.3|107651.3|107849|107649|6
1728508810000|2024-10-09 21:20:10|107851.5|107651.5|107851.5|107651.5|107851.5|107651.5|107851.5|107651.5|1
1728508820000|2024-10-09 21:20:20|107849.7|107649.7|107851.9|107651.9|107851.9|107651.9|107849.7|107649.7|2
1728508830000|2024-10-09 21:20:30|107853.5|107653.5|107853.5|107653.5|107853.5|107653.5|107853.5|107653.5|1
1728508840000|2024-10-09 21:20:40|107853.4|107653.4|107853.5|107653.5|107853.5|107653.5|107853.4|107653.4|2
1728508850000|2024-10-09 21:20:50|107853.6|107653.6|107853.6|107653.6|107853.6|107653.6|107853.6|107653.6|1
1728508860000|2024-10-09 21:21:00|107853.7|107653.7|107853.7|107653.7|107853.7|107653.7|107853.7|107653.7|1
1728508870000|2024-10-09 21:21:10|107853.2|107653.2|107853.2|107653.2|107853.7|107653.7|107853.2|107653.2|4
1728508880000|2024-10-09 21:21:20|107853.3|107653.3|107853.4|107653.4|107853.4|107653.4|107853.3|107653.3|2
1728508890000|2024-10-09 21:21:30|107852.8|107652.8|107852.6|107652.6|107852.8|107652.8|107852.6|107652.6|3
1728508900000|2024-10-09 21:21:40|107852|107652|107850.5|107650.5|107852.1|107652.1|107850.3|107650.3|6
1728508910000|2024-10-09 21:21:50|107851.1|107651.1|107851.6|107651.6|107851.6|107651.6|107851.1|107651.1|4
1728508920000|2024-10-09 21:22:00|107851.3|107651.3|107851.3|107651.3|107851.3|107651.3|107851.3|107651.3|1
1728508930000|2024-10-09 21:22:10|107851.4|107651.4|107850.6|107650.6|107851.4|107651.4|107850.5|107650.5|3
1728508940000|2024-10-09 21:22:20|107850.7|107650.7|107850.5|107650.5|107850.7|107650.7|107850.5|107650.5|3
1728508950000|2024-10-09 21:22:30|107850.6|107650.6|107849.8|107649.8|107850.6|107650.6|107849.8|107649.8|5
1728508960000|2024-10-09 21:22:40|107849.9|107649.9|107852|107652|107852.9|107652.9|107849.9|107649.9|5
1728508970000|2024-10-09 21:22:50|107852.5|107652.5|107853|107653|107853.3|107653.3|107852.5|107652.5|5
1728508980000|2024-10-09 21:23:00|107853.3|107653.3|107853.6|107653.6|107853.6|107653.6|107853.3|107653.3|4
1728508990000|2024-10-09 21:23:10|107853.5|107653.5|107853|107653|107853.7|107653.7|107853|107653|4
1728509000000|2024-10-09 21:23:20|107854.4|107654.4|107855.4|107655.4|107856.7|107656.7|107854.4|107654.4|5
1728509010000|2024-10-09 21:23:30|107855.2|107655.2|107855.9|107655.9|107855.9|107655.9|107855.2|107655.2|4
1728509020000|2024-10-09 21:23:40|107854.1|107654.1|107854.5|107654.5|107854.6|107654.6|107854.1|107654.1|5
1728509030000|2024-10-09 21:23:50|107854.6|107654.6|107854.6|107654.6|107854.6|107654.6|107854.5|107654.5|3
1728509040000|2024-10-09 21:24:00|107854.9|107654.9|107854.9|107654.9|107854.9|107654.9|107854.8|107654.8|3
1728509050000|2024-10-09 21:24:10|107854.8|107654.8|107854.9|107654.9|107854.9|107654.9|107854.8|107654.8|2
1728509060000|2024-10-09 21:24:20|107854.7|107654.7|107853.2|107653.2|107855.5|107655.5|107852.6|107652.6|10
1728509070000|2024-10-09 21:24:30|107853|107653|107852.8|107652.8|107853|107653|107852.8|107652.8|4
1728509090000|2024-10-09 21:24:50|107852.9|107652.9|107851.7|107651.7|107852.9|107652.9|107851.7|107651.7|4
1728509100000|2024-10-09 21:25:00|107851.8|107651.8|107853.5|107653.5|107853.7|107653.7|107851.8|107651.8|4
1728509110000|2024-10-09 21:25:10|107853.4|107653.4|107853.5|107653.5|107853.5|107653.5|107853.4|107653.4|2
1728509120000|2024-10-09 21:25:20|107853.6|107653.6|107853.6|107653.6|107853.6|107653.6|107853.6|107653.6|1
1728509130000|2024-10-09 21:25:30|107853.7|107653.7|107854|107654|107854|107654|107853.7|107653.7|4
1728509140000|2024-10-09 21:25:40|107853.9|107653.9|107853.5|107653.5|107854.1|107654.1|107853.5|107653.5|3
1728509150000|2024-10-09 21:25:50|107853.6|107653.6|107853.8|107653.8|107853.8|107653.8|107853.5|107653.5|3
1728509160000|2024-10-09 21:26:00|107854|107654|107854.5|107654.5|107854.6|107654.6|107854|107654|4
1728509180000|2024-10-09 21:26:20|107854.6|107654.6|107854.6|107654.6|107854.6|107654.6|107854.6|107654.6|1
1728509190000|2024-10-09 21:26:30|107854.7|107654.7|107854.6|107654.6|107854.8|107654.8|107854.6|107654.6|4
1728509200000|2024-10-09 21:26:40|107854.7|107654.7|107853.8|107653.8|107854.7|107654.7|107853.8|107653.8|3
1728509210000|2024-10-09 21:26:50|107854.3|107654.3|107854.2|107654.2|107854.3|107654.3|107854.2|107654.2|4
1728509220000|2024-10-09 21:27:00|107853.8|107653.8|107853.7|107653.7|107853.8|107653.8|107853.7|107653.7|2
1728509230000|2024-10-09 21:27:10|107853.8|107653.8|107853.7|107653.7|107853.8|107653.8|107853.7|107653.7|2
1728509240000|2024-10-09 21:27:20|107854|107654|107854|107654|107854|107654|107854|107654|1
1728509250000|2024-10-09 21:27:30|107854.2|107654.2|107851.4|107651.4|107854.2|107654.2|107851.4|107651.4|6
1728509260000|2024-10-09 21:27:40|107851.5|107651.5|107851.5|107651.5|107851.5|107651.5|107851.4|107651.4|7
1728509270000|2024-10-09 21:27:50|107851.6|107651.6|107851|107651|107851.6|107651.6|107850.6|107650.6|9
1728509280000|2024-10-09 21:28:00|107850.6|107650.6|107852|107652|107852|107652|107850.5|107650.5|3
1728509290000|2024-10-09 21:28:10|107851.2|107651.2|107850.7|107650.7|107851.2|107651.2|107850.7|107650.7|3
1728509300000|2024-10-09 21:28:20|107850.4|107650.4|107850.7|107650.7|107850.7|107650.7|107850.4|107650.4|3
1728509310000|2024-10-09 21:28:30|107850.6|107650.6|107850.7|107650.7|107850.7|107650.7|107850.6|107650.6|2
1728509320000|2024-10-09 21:28:40|107850.8|107650.8|107851.2|107651.2|107851.3|107651.3|107850.8|107650.8|3
1728509330000|2024-10-09 21:28:50|107851.4|107651.4|107850.9|107650.9|107851.4|107651.4|107850.9|107650.9|2
1728509340000|2024-10-09 21:29:00|107852.5|107652.5|107853.7|107653.7|107853.7|107653.7|107852.5|107652.5|5
1728509350000|2024-10-09 21:29:10|107852.3|107652.3|107852.1|107652.1|107852.3|107652.3|107852.1|107652.1|3
1728509360000|2024-10-09 21:29:20|107851.9|107651.9|107852.1|107652.1|107852.1|107652.1|107851.7|107651.7|5
1728509370000|2024-10-09 21:29:30|107852.2|107652.2|107851.1|107651.1|107852.2|107652.2|107851|107651|5
1728509380000|2024-10-09 21:29:40|107850.9|107650.9|107850.9|107650.9|107851|107651|107850.9|107650.9|3
1728509390000|2024-10-09 21:29:50|107851|107651|107851.9|107651.9|107851.9|107651.9|107850.9|107650.9|7
1728509400000|2024-10-09 21:30:00|107852.2|107652.2|107852.7|107652.7|107852.7|107652.7|107852|107652|6
1728509410000|2024-10-09 21:30:10|107852|107652|107849.7|107649.7|107852|107652|107849.5|107649.5|7
1728509420000|2024-10-09 21:30:20|107849.9|107649.9|107849.6|107649.6|107849.9|107649.9|107848.9|107648.9|5
1728509430000|2024-10-09 21:30:30|107850.6|107650.6|107850.6|107650.6|107850.6|107650.6|107850.6|107650.6|1
1728509440000|2024-10-09 21:30:40|107851|107651|107851|107651|107851|107651|107850.8|107650.8|6
1728509450000|2024-10-09 21:30:50|107851.1|107651.1|107849.9|107649.9|107851.8|107651.8|107849.9|107649.9|6
1728509460000|2024-10-09 21:31:00|107850|107650|107851.4|107651.4|107851.4|107651.4|107850|107650|5
1728509470000|2024-10-09 21:31:10|107851|107651|107850.9|107650.9|107851.4|107651.4|107850.8|107650.8|5
1728509480000|2024-10-09 21:31:20|107851.8|107651.8|107852.1|107652.1|107852.2|107652.2|107851.4|107651.4|5
1728509490000|2024-10-09 21:31:30|107852|107652|107852.7|107652.7|107852.7|107652.7|107852|107652|3
1728509500000|2024-10-09 21:31:40|107852.5|107652.5|107852.5|107652.5|107852.8|107652.8|107852.5|107652.5|3
1728509510000|2024-10-09 21:31:50|107852.6|107652.6|107851.4|107651.4|107852.9|107652.9|107851.2|107651.2|7
1728509520000|2024-10-09 21:32:00|107851.1|107651.1|107851.4|107651.4|107851.4|107651.4|107850.6|107650.6|5
1728509530000|2024-10-09 21:32:10|107851.3|107651.3|107851|107651|107851.3|107651.3|107851|107651|3
1728509540000|2024-10-09 21:32:20|107851.3|107651.3|107851.8|107651.8|107851.8|107651.8|107851.3|107651.3|2
1728509550000|2024-10-09 21:32:30|107851.7|107651.7|107852.1|107652.1|107852.2|107652.2|107851.6|107651.6|4
1728509560000|2024-10-09 21:32:40|107852|107652|107858.1|107658.1|107861.3|107661.3|107852|107652|4
1728509570000|2024-10-09 21:32:50|107855.5|107655.5|107856.6|107656.6|107856.6|107656.6|107854.7|107654.7|5
1728509580000|2024-10-09 21:33:00|107856.7|107656.7|107855.3|107655.3|107856.7|107656.7|107855.3|107655.3|3
1728509590000|2024-10-09 21:33:10|107855.4|107655.4|107857.8|107657.8|107857.8|107657.8|107848.3|107648.3|11
1728509600000|2024-10-09 21:33:20|107857.5|107657.5|107857.3|107657.3|107857.5|107657.5|107857.2|107657.2|6
1728509610000|2024-10-09 21:33:30|107857.6|107657.6|107851.2|107651.2|107860.1|107660.1|107849.8|107649.8|9
1728509620000|2024-10-09 21:33:40|107851.7|107651.7|107851.5|107651.5|107851.9|107651.9|107851.5|107651.5|6
1728509630000|2024-10-09 21:33:50|107852.2|107652.2|107852.5|107652.5|107852.6|107652.6|107852.1|107652.1|5
1728509640000|2024-10-09 21:34:00|107852.6|107652.6|107852.6|107652.6|107852.6|107652.6|107852.5|107652.5|3
1728509650000|2024-10-09 21:34:10|107852.5|107652.5|107846.4|107646.4|107853.1|107653.1|107846.3|107646.3|8
1728509660000|2024-10-09 21:34:20|107846|107646|107852.2|107652.2|107855.3|107655.3|107846|107646|8
1728509670000|2024-10-09 21:34:30|107851.9|107651.9|107851.9|107651.9|107852|107652|107851.9|107651.9|3
1728509680000|2024-10-09 21:34:40|107851.7|107651.7|107851.3|107651.3|107851.7|107651.7|107851.3|107651.3|2
1728509690000|2024-10-09 21:34:50|107850.7|107650.7|107851.1|107651.1|107851.1|107651.1|107850.3|107650.3|4
1728509700000|2024-10-09 21:35:00|107851.2|107651.2|107851.2|107651.2|107851.2|107651.2|107851.2|107651.2|1
1728509710000|2024-10-09 21:35:10|107850.9|107650.9|107850.9|107650.9|107850.9|107650.9|107850.9|107650.9|1
1728509720000|2024-10-09 21:35:20|107850.7|107650.7|107850.7|107650.7|107850.7|107650.7|107850.7|107650.7|1
1728509740000|2024-10-09 21:35:40|107851|107651|107850.8|107650.8|107851|107651|107850.8|107650.8|2
1728509750000|2024-10-09 21:35:50|107850.6|107650.6|107850.7|107650.7|107850.7|107650.7|107850.6|107650.6|2
1728509770000|2024-10-09 21:36:10|107850.9|107650.9|107850.8|107650.8|107850.9|107650.9|107850.7|107650.7|5
1728509780000|2024-10-09 21:36:20|107850|107650|107850.9|107650.9|107850.9|107650.9|107850|107650|4
1728509790000|2024-10-09 21:36:30|107850.7|107650.7|107849.4|107649.4|107850.7|107650.7|107849.2|107649.2|5
1728509800000|2024-10-09 21:36:40|107850.5|107650.5|107846|107646|107850.5|107650.5|107846|107646|5
1728509810000|2024-10-09 21:36:50|107846.2|107646.2|107844.9|107644.9|107846.2|107646.2|107844.6|107644.6|6
1728509820000|2024-10-09 21:37:00|107849.4|107649.4|107848.7|107648.7|107849.4|107649.4|107848.3|107648.3|4
1728509830000|2024-10-09 21:37:10|107848.6|107648.6|107848.6|107648.6|107848.7|107648.7|107848.6|107648.6|3
1728509840000|2024-10-09 21:37:20|107848.3|107648.3|107849.9|107649.9|107850.2|107650.2|107847.8|107647.8|6
1728509850000|2024-10-09 21:37:30|107851.1|107651.1|107853.3|107653.3|107853.4|107653.4|107851.1|107651.1|6
1728509860000|2024-10-09 21:37:40|107852.8|107652.8|107853.5|107653.5|107853.5|107653.5|107852.1|107652.1|5
1728509870000|2024-10-09 21:37:50|107849.9|107649.9|107849.1|107649.1|107849.9|107649.9|107849.1|107649.1|4
1728509880000|2024-10-09 21:38:00|107849.2|107649.2|107849.9|107649.9|107850|107650|107849.1|107649.1|7
1728509890000|2024-10-09 21:38:10|107850.2|107650.2|107851.3|107651.3|107851.7|107651.7|107850.2|107650.2|4
1728509900000|2024-10-09 21:38:20|107851.4|107651.4|107852.6|107652.6|107852.6|107652.6|107842.6|107642.6|8
1728509910000|2024-10-09 21:38:30|107851.9|107651.9|107850.2|107650.2|107852.2|107652.2|107847.7|107647.7|6
1728509920000|2024-10-09 21:38:40|107851.7|107651.7|107851.9|107651.9|107852|107652|107851.7|107651.7|4
1728509930000|2024-10-09 21:38:50|107851.8|107651.8|107851.8|107651.8|107851.9|107651.9|107851.8|107651.8|3
1728509940000|2024-10-09 21:39:00|107855.7|107655.7|107849.5|107649.5|107855.7|107655.7|107849.5|107649.5|9
1728509950000|2024-10-09 21:39:10|107849.7|107649.7|107848.4|107648.4|107849.8|107649.8|107848.4|107648.4|6
1728509960000|2024-10-09 21:39:20|107848.6|107648.6|107848.7|107648.7|107848.7|107648.7|107848.5|107648.5|4
1728509970000|2024-10-09 21:39:30|107848.5|107648.5|107848.5|107648.5|107848.8|107648.8|107848.4|107648.4|8
1728509980000|2024-10-09 21:39:40|107846.2|107646.2|107852.2|107652.2|107852.5|107652.5|107846.2|107646.2|5
1728509990000|2024-10-09 21:39:50|107852|107652|107848.3|107648.3|107852|107652|107845.8|107645.8|5
1728510000000|2024-10-09 21:40:00|107848.6|107648.6|107849.2|107649.2|107849.2|107649.2|107848.1|107648.1|9
1728510010000|2024-10-09 21:40:10|107849.3|107649.3|107849.3|107649.3|107849.3|107649.3|107849.3|107649.3|1
1728510020000|2024-10-09 21:40:20|107849.2|107649.2|107848.4|107648.4|107849.2|107649.2|107848.2|107648.2|4
1728510030000|2024-10-09 21:40:30|107848.7|107648.7|107848|107648|107850.5|107650.5|107848|107648|8
1728510040000|2024-10-09 21:40:40|107850.8|107650.8|107850.8|107650.8|107851.9|107651.9|107850.7|107650.7|10
1728510050000|2024-10-09 21:40:50|107850.6|107650.6|107850|107650|107850.6|107650.6|107850|107650|9
1728510060000|2024-10-09 21:41:00|107851.4|107651.4|107850|107650|107851.4|107651.4|107845.9|107645.9|7
1728510070000|2024-10-09 21:41:10|107849.9|107649.9|107851.4|107651.4|107851.5|107651.5|107849.8|107649.8|9
1728510080000|2024-10-09 21:41:20|107850.2|107650.2|107849.7|107649.7|107850.2|107650.2|107849.6|107649.6|6
1728510090000|2024-10-09 21:41:30|107850.1|107650.1|107840|107640|107850.1|107650.1|107839.6|107639.6|6
1728510100000|2024-10-09 21:41:40|107839.8|107639.8|107839.3|107639.3|107839.8|107639.8|107837|107637|8
1728510110000|2024-10-09 21:41:50|107838.3|107638.3|107836.9|107636.9|107838.3|107638.3|107832.5|107632.5|8
1728510120000|2024-10-09 21:42:00|107837.5|107637.5|107844.7|107644.7|107848.7|107648.7|107837.5|107637.5|12
1728510130000|2024-10-09 21:42:10|107844.9|107644.9|107841|107641|107844.9|107644.9|107838.3|107638.3|10
1728510140000|2024-10-09 21:42:20|107841.5|107641.5|107853.2|107653.2|107853.3|107653.3|107835.6|107635.6|9
1728510150000|2024-10-09 21:42:30|107849.1|107649.1|107841.7|107641.7|107852.3|107652.3|107841.5|107641.5|9
1728510160000|2024-10-09 21:42:40|107843.6|107643.6|107854.9|107654.9|107855.3|107655.3|107840|107640|8
1728511430000|2024-10-09 22:03:50|107906.3|107706.3|107908.6|107708.6|107908.6|107708.6|107906|107706|8
1728511440000|2024-10-09 22:04:00|107907.9|107707.9|107908.4|107708.4|107911.2|107711.2|107906.7|107706.7|11
1728511460000|2024-10-09 22:04:20|107897|107697|107897.2|107697.2|107898|107698|107897|107697|4
1728511470000|2024-10-09 22:04:30|107902.5|107702.5|107900.4|107700.4|107902.5|107702.5|107900.4|107700.4|8
1728511480000|2024-10-09 22:04:40|107903.8|107703.8|107921.4|107721.4|107929.3|107729.3|107893.3|107693.3|12
1728511490000|2024-10-09 22:04:50|107934.1|107734.1|107866.3|107666.3|107934.1|107734.1|107866.3|107666.3|17
1728511500000|2024-10-09 22:05:00|107867.2|107667.2|107863.6|107663.6|107867.2|107667.2|107863.6|107663.6|14
1728511510000|2024-10-09 22:05:10|107863|107663|107867.1|107667.1|107867.8|107667.8|107860.9|107660.9|12
1728511520000|2024-10-09 22:05:20|107866.6|107666.6|107862|107662|107866.7|107666.7|107861.2|107661.2|11
1728511530000|2024-10-09 22:05:30|107860.6|107660.6|107866.5|107666.5|107867.5|107667.5|107860.6|107660.6|12
1728511540000|2024-10-09 22:05:40|107868.1|107668.1|107869.1|107669.1|107871.8|107671.8|107867.9|107667.9|19
1728511550000|2024-10-09 22:05:50|107869.4|107669.4|107872.3|107672.3|107898.5|107698.5|107868.8|107668.8|17
1728511560000|2024-10-09 22:06:00|107872.4|107672.4|107871.3|107671.3|107872.6|107672.6|107871.1|107671.1|10
1728511570000|2024-10-09 22:06:10|107868|107668|107870|107670|107870|107670|107865|107665|7
1728511580000|2024-10-09 22:06:20|107869.9|107669.9|107866.1|107666.1|107871.4|107671.4|107864.4|107664.4|10
1728511590000|2024-10-09 22:06:30|107865.5|107665.5|107869.1|107669.1|107870.3|107670.3|107865.5|107665.5|16
1728511600000|2024-10-09 22:06:40|107869.2|107669.2|107873.5|107673.5|107873.5|107673.5|107866.2|107666.2|12
1728511610000|2024-10-09 22:06:50|107874.3|107674.3|107877.8|107677.8|107877.8|107677.8|107871.2|107671.2|15
1728511620000|2024-10-09 22:07:00|107877.1|107677.1|107873.9|107673.9|107877.1|107677.1|107873.2|107673.2|13
1728511630000|2024-10-09 22:07:10|107873.4|107673.4|107875.7|107675.7|107876.1|107676.1|107873.4|107673.4|11
1728511640000|2024-10-09 22:07:20|107875|107675|107876.9|107676.9|107876.9|107676.9|107873.7|107673.7|13
1728511650000|2024-10-09 22:07:30|107877.3|107677.3|107877.7|107677.7|107877.7|107677.7|107876.4|107676.4|9
1728511660000|2024-10-09 22:07:40|107877.5|107677.5|107876.1|107676.1|107877.5|107677.5|107874.8|107674.8|11
1728511670000|2024-10-09 22:07:50|107874.9|107674.9|107877.4|107677.4|107877.4|107677.4|107873.4|107673.4|12
1728511680000|2024-10-09 22:08:00|107877.5|107677.5|107876.7|107676.7|107877.9|107677.9|107876.1|107676.1|13
1728511690000|2024-10-09 22:08:10|107876.9|107676.9|107878.6|107678.6|107879|107679|107875.9|107675.9|11
1728511700000|2024-10-09 22:08:20|107879|107679|107881.5|107681.5|107881.5|107681.5|107878.6|107678.6|6
1728511710000|2024-10-09 22:08:30|107881.7|107681.7|107875.3|107675.3|107881.7|107681.7|107874.2|107674.2|16
1728511720000|2024-10-09 22:08:40|107895.3|107695.3|107876.1|107676.1|107895.3|107695.3|107870.6|107670.6|20
1728511730000|2024-10-09 22:08:50|107876.3|107676.3|107876.2|107676.2|107876.3|107676.3|107876.2|107676.2|2
1728511740000|2024-10-09 22:09:00|107876.4|107676.4|107876.4|107676.4|107877.5|107677.5|107875.9|107675.9|9
1728511750000|2024-10-09 22:09:10|107876.5|107676.5|107873.4|107673.4|107876.5|107676.5|107873.4|107673.4|7
1728511760000|2024-10-09 22:09:20|107873.6|107673.6|107873.9|107673.9|107874.2|107674.2|107873.6|107673.6|6
1728511770000|2024-10-09 22:09:30|107874.1|107674.1|107873.3|107673.3|107874.1|107674.1|107872|107672|14
1728511780000|2024-10-09 22:09:40|107873.4|107673.4|107878.4|107678.4|107878.4|107678.4|107873.4|107673.4|12
1728511790000|2024-10-09 22:09:50|107878.5|107678.5|107877.5|107677.5|107878.5|107678.5|107874.2|107674.2|16
1728511800000|2024-10-09 22:10:00|107877.8|107677.8|107887.4|107687.4|107887.4|107687.4|107877.5|107677.5|25
1728511810000|2024-10-09 22:10:10|107888.8|107688.8|107899.4|107699.4|107915.8|107715.8|107888.8|107688.8|21
1728511820000|2024-10-09 22:10:20|107899.3|107699.3|107895.7|107695.7|107907.3|107707.3|107894.7|107694.7|22
1728511830000|2024-10-09 22:10:30|107895.1|107695.1|107886.9|107686.9|107895.1|107695.1|107886.2|107686.2|16
1728511840000|2024-10-09 22:10:40|107887|107687|107889.5|107689.5|107889.8|107689.8|107886.6|107686.6|11
1728511850000|2024-10-09 22:10:50|107888.9|107688.9|107887|107687|107888.9|107688.9|107887|107687|12
1728511860000|2024-10-09 22:11:00|107887.1|107687.1|107914.6|107714.6|107914.6|107714.6|107886.8|107686.8|23
1728511870000|2024-10-09 22:11:10|107904.9|107704.9|107913.2|107713.2|107923|107723|107904.8|107704.8|17
1728511880000|2024-10-09 22:11:20|107913.6|107713.6|107906.5|107706.5|107913.7|107713.7|107906.5|107706.5|14
1728511890000|2024-10-09 22:11:30|107905.4|107705.4|107900.5|107700.5|107905.5|107705.5|107900.3|107700.3|9
1728511900000|2024-10-09 22:11:40|107900.4|107700.4|107899.8|107699.8|107905.6|107705.6|107899.3|107699.3|10
1728511910000|2024-10-09 22:11:50|107899.3|107699.3|107899|107699|107899.4|107699.4|107897.3|107697.3|8
1728511920000|2024-10-09 22:12:00|107898.5|107698.5|107899.8|107699.8|107899.9|107699.9|107897.8|107697.8|11
1728511930000|2024-10-09 22:12:10|107900|107700|107899.8|107699.8|107900|107700|107899.7|107699.7|6
1728511940000|2024-10-09 22:12:20|107899|107699|107899.3|107699.3|107899.5|107699.5|107899|107699|9
1728511950000|2024-10-09 22:12:30|107899.6|107699.6|107897.8|107697.8|107899.7|107699.7|107897.3|107697.3|7
1728511960000|2024-10-09 22:12:40|107897.7|107697.7|107898.2|107698.2|107899|107699|107897.7|107697.7|11
1728511970000|2024-10-09 22:12:50|107897.8|107697.8|107898.8|107698.8|107898.8|107698.8|107897.8|107697.8|9
1728511980000|2024-10-09 22:13:00|107898.7|107698.7|107899.3|107699.3|107901.2|107701.2|107898.6|107698.6|8
1728511990000|2024-10-09 22:13:10|107899.2|107699.2|107897.6|107697.6|107900.1|107700.1|107897.6|107697.6|7
1728512000000|2024-10-09 22:13:20|107897.5|107697.5|107897.1|107697.1|107897.8|107697.8|107897.1|107697.1|5
1728512010000|2024-10-09 22:13:30|107897.8|107697.8|107898.4|107698.4|107898.4|107698.4|107897.8|107697.8|3
1728512020000|2024-10-09 22:13:40|107898.3|107698.3|107898.7|107698.7|107898.7|107698.7|107898.3|107698.3|3
1728512030000|2024-10-09 22:13:50|107898.6|107698.6|107899.6|107699.6|107899.9|107699.9|107898.6|107698.6|8
1728512040000|2024-10-09 22:14:00|107899.7|107699.7|107897.1|107697.1|107899.7|107699.7|107897.1|107697.1|4
1728512050000|2024-10-09 22:14:10|107897.5|107697.5|107896.7|107696.7|107897.5|107697.5|107896.7|107696.7|6
1728512060000|2024-10-09 22:14:20|107895.8|107695.8|107896.2|107696.2|107896.2|107696.2|107895.7|107695.7|4
1728512070000|2024-10-09 22:14:30|107896.9|107696.9|107896.4|107696.4|107896.9|107696.9|107896.4|107696.4|10
1728512080000|2024-10-09 22:14:40|107896.3|107696.3|107898|107698|107898.1|107698.1|107896.3|107696.3|8
1728512090000|2024-10-09 22:14:50|107897.9|107697.9|107898.2|107698.2|107898.8|107698.8|107897.9|107697.9|4
1728512100000|2024-10-09 22:15:00|107898.3|107698.3|107900.3|107700.3|107901.5|107701.5|107898.3|107698.3|9
1728512110000|2024-10-09 22:15:10|107900.4|107700.4|107900|107700|107901.3|107701.3|107899.1|107699.1|12
1728512120000|2024-10-09 22:15:20|107900.1|107700.1|107901.4|107701.4|107901.7|107701.7|107899.9|107699.9|7
1728512130000|2024-10-09 22:15:30|107901.6|107701.6|107900.8|107700.8|107902.1|107702.1|107900.6|107700.6|10
1728512140000|2024-10-09 22:15:40|107901|107701|107901.2|107701.2|107901.2|107701.2|107900.9|107700.9|4
1728512150000|2024-10-09 22:15:50|107901.3|107701.3|107900.5|107700.5|107901.3|107701.3|107900.5|107700.5|5
1728512160000|2024-10-09 22:16:00|107900.3|107700.3|107899.7|107699.7|107900.5|107700.5|107899.7|107699.7|8
1728512170000|2024-10-09 22:16:10|107899.8|107699.8|107899.6|107699.6|107900|107700|107899.6|107699.6|6
1728512180000|2024-10-09 22:16:20|107900|107700|107899.6|107699.6|107900|107700|107899.6|107699.6|7
1728512190000|2024-10-09 22:16:30|107898|107698|107897.9|107697.9|107898.2|107698.2|107897.4|107697.4|10
1728512200000|2024-10-09 22:16:40|107899.7|107699.7|107899.2|107699.2|107899.7|107699.7|107897.5|107697.5|9
1728512210000|2024-10-09 22:16:50|107898|107698|107898.2|107698.2|107898.2|107698.2|107897.8|107697.8|9
1728512220000|2024-10-09 22:17:00|107898.1|107698.1|107898.4|107698.4|107898.6|107698.6|107897.8|107697.8|10
1728512230000|2024-10-09 22:17:10|107898.3|107698.3|107896.5|107696.5|107898.3|107698.3|107896|107696|13
1728512240000|2024-10-09 22:17:20|107896.1|107696.1|107895.3|107695.3|107898|107698|107893.6|107693.6|18
1728512250000|2024-10-09 22:17:30|107896.8|107696.8|107894.6|107694.6|107897.2|107697.2|107894.6|107694.6|12
1728512260000|2024-10-09 22:17:40|107893.8|107693.8|107893.8|107693.8|107896.6|107696.6|107893.6|107693.6|20
1728512270000|2024-10-09 22:17:50|107894.1|107694.1|107894.5|107694.5|107896.3|107696.3|107892.5|107692.5|19
1728512280000|2024-10-09 22:18:00|107894.3|107694.3|107893|107693|107896.2|107696.2|107891.2|107691.2|19
1728512290000|2024-10-09 22:18:10|107892.5|107692.5|107889.8|107689.8|107893.1|107693.1|107889.8|107689.8|22
1728512300000|2024-10-09 22:18:20|107891|107691|107889|107689|107891|107691|107886.5|107686.5|28
1728512310000|2024-10-09 22:18:30|107895.5|107695.5|107892.9|107692.9|107895.5|107695.5|107891.5|107691.5|18
1728512320000|2024-10-09 22:18:40|107892.7|107692.7|107887.1|107687.1|107892.7|107692.7|107885.8|107685.8|19
1728512330000|2024-10-09 22:18:50|107886.1|107686.1|107885.4|107685.4|107886.5|107686.5|107883.9|107683.9|20
1728512340000|2024-10-09 22:19:00|107885.6|107685.6|107885.6|107685.6|107885.6|107685.6|107885.4|107685.4|7
1728512350000|2024-10-09 22:19:10|107885.5|107685.5|107885.5|107685.5|107886.4|107686.4|107885.5|107685.5|9
1728512360000|2024-10-09 22:19:20|107886.2|107686.2|107890.3|107690.3|107897.3|107697.3|107884.7|107684.7|29
1728512370000|2024-10-09 22:19:30|107891.2|107691.2|107896.4|107696.4|107896.5|107696.5|107888.7|107688.7|16
1728512380000|2024-10-09 22:19:40|107897.3|107697.3|107891.7|107691.7|107897.3|107697.3|107886.8|107686.8|22
1728512390000|2024-10-09 22:19:50|107890|107690|107884.5|107684.5|107892.8|107692.8|107882.9|107682.9|17
1728512400000|2024-10-09 22:20:00|107884.2|107684.2|107883.2|107683.2|107884.5|107684.5|107883.2|107683.2|14
1728512410000|2024-10-09 22:20:10|107883.7|107683.7|107884.5|107684.5|107884.5|107684.5|107883.6|107683.6|9
1728512420000|2024-10-09 22:20:20|107884.4|107684.4|107884.2|107684.2|107884.4|107684.4|107882.8|107682.8|8
1728512430000|2024-10-09 22:20:30|107884.1|107684.1|107884.2|107684.2|107884.5|107684.5|107884.1|107684.1|8
1728512440000|2024-10-09 22:20:40|107883.9|107683.9|107883.7|107683.7|107884.2|107684.2|107883.7|107683.7|8
1728512450000|2024-10-09 22:20:50|107884|107684|107885.3|107685.3|107885.3|107685.3|107883.8|107683.8|11
1728512460000|2024-10-09 22:21:00|107885|107685|107892.2|107692.2|107892.2|107692.2|107878.5|107678.5|25
1728512470000|2024-10-09 22:21:10|107892.4|107692.4|107885.4|107685.4|107892.4|107692.4|107885.1|107685.1|8
1728512480000|2024-10-09 22:21:20|107885.5|107685.5|107883.4|107683.4|107887.4|107687.4|107882.7|107682.7|19
1728512490000|2024-10-09 22:21:30|107883.6|107683.6|107880.1|107680.1|107883.6|107683.6|107880.1|107680.1|15
1728512500000|2024-10-09 22:21:40|107880|107680|107881|107681|107881.1|107681.1|107879.5|107679.5|10
1728512510000|2024-10-09 22:21:50|107880.9|107680.9|107880.5|107680.5|107881.4|107681.4|107879.9|107679.9|10
1728512520000|2024-10-09 22:22:00|107880.4|107680.4|107879.2|107679.2|107880.5|107680.5|107878.9|107678.9|12
1728512530000|2024-10-09 22:22:10|107879.9|107679.9|107880.8|107680.8|107885.3|107685.3|107874.5|107674.5|17
1728512540000|2024-10-09 22:22:20|107881|107681|107883.8|107683.8|107884.7|107684.7|107880.9|107680.9|14
1728512550000|2024-10-09 22:22:30|107885|107685|107884.6|107684.6|107885|107685|107884.1|107684.1|7
1728512560000|2024-10-09 22:22:40|107884.5|107684.5|107884.1|107684.1|107884.8|107684.8|107884|107684|8
1728512570000|2024-10-09 22:22:50|107884.2|107684.2|107885.5|107685.5|107885.5|107685.5|107883.7|107683.7|10
1728512580000|2024-10-09 22:23:00|107885|107685|107888.7|107688.7|107889.4|107689.4|107885|107685|27
1728512590000|2024-10-09 22:23:10|107889.3|107689.3|107891.9|107691.9|107894.2|107694.2|107883.4|107683.4|18
1728512600000|2024-10-09 22:23:20|107894.4|107694.4|107890.3|107690.3|107896.2|107696.2|107890|107690|28
1728512610000|2024-10-09 22:23:30|107890.1|107690.1|107890.2|107690.2|107890.5|107690.5|107890|107690|15
1728512620000|2024-10-09 22:23:40|107890.8|107690.8|107890|107690|107890.9|107690.9|107889.9|107689.9|11
1728512630000|2024-10-09 22:23:50|107890.1|107690.1|107888.4|107688.4|107890.1|107690.1|107887.9|107687.9|10
1728512640000|2024-10-09 22:24:00|107888.5|107688.5|107886.6|107686.6|107888.8|107688.8|107886.6|107686.6|11
1728512650000|2024-10-09 22:24:10|107887.9|107687.9|107888.3|107688.3|107889.6|107689.6|107886|107686|17
1728512660000|2024-10-09 22:24:20|107888.8|107688.8|107887.9|107687.9|107889|107689|107887.5|107687.5|12
1728512670000|2024-10-09 22:24:30|107888.1|107688.1|107888.1|107688.1|107888.3|107688.3|107886.5|107686.5|12
1728512680000|2024-10-09 22:24:40|107888|107688|107888.3|107688.3|107889.1|107689.1|107888|107688|5
1728512690000|2024-10-09 22:24:50|107888.8|107688.8|107886.8|107686.8|107888.8|107688.8|107886.1|107686.1|18
1728512700000|2024-10-09 22:25:00|107888.1|107688.1|107887.4|107687.4|107888.7|107688.7|107887.2|107687.2|8
1728512710000|2024-10-09 22:25:10|107887.2|107687.2|107888.7|107688.7|107888.7|107688.7|107887.2|107687.2|5
1728512720000|2024-10-09 22:25:20|107888.6|107688.6|107887.9|107687.9|107889|107689|107887.5|107687.5|12
1728512730000|2024-10-09 22:25:30|107887.5|107687.5|107889.4|107689.4|107889.5|107689.5|107887.5|107687.5|11
1728512740000|2024-10-09 22:25:40|107889.6|107689.6|107889|107689|107889.7|107689.7|107888.9|107688.9|10
1728512750000|2024-10-09 22:25:50|107889.1|107689.1|107889.3|107689.3|107889.4|107689.4|107889.1|107689.1|10
1728512760000|2024-10-09 22:26:00|107889.2|107689.2|107889.9|107689.9|107890|107690|107889.2|107689.2|10
1728512770000|2024-10-09 22:26:10|107889.7|107689.7|107889.5|107689.5|107889.7|107689.7|107889.5|107689.5|7
1728512780000|2024-10-09 22:26:20|107889.7|107689.7|107884.2|107684.2|107890|107690|107880.9|107680.9|19
1728512790000|2024-10-09 22:26:30|107884.1|107684.1|107884.6|107684.6|107884.8|107684.8|107884.1|107684.1|4
1728512800000|2024-10-09 22:26:40|107884.2|107684.2|107886.9|107686.9|107887.9|107687.9|107884.1|107684.1|13
1728512810000|2024-10-09 22:26:50|107887.3|107687.3|107888|107688|107888|107688|107887.1|107687.1|6
1728512820000|2024-10-09 22:27:00|107887.9|107687.9|107887.2|107687.2|107888.1|107688.1|107887.2|107687.2|13
1728512830000|2024-10-09 22:27:10|107887.1|107687.1|107886|107686|107887.1|107687.1|107885.5|107685.5|7
1728512840000|2024-10-09 22:27:20|107885.9|107685.9|107888.3|107688.3|107888.7|107688.7|107883.3|107683.3|14
1728512850000|2024-10-09 22:27:30|107887.8|107687.8|107882.7|107682.7|107889|107689|107879.4|107679.4|24
1728512860000|2024-10-09 22:27:40|107882.4|107682.4|107883.1|107683.1|107883.8|107683.8|107879.7|107679.7|12
1728512870000|2024-10-09 22:27:50|107883.2|107683.2|107876|107676|107883.3|107683.3|107875.9|107675.9|14
1728512880000|2024-10-09 22:28:00|107875.9|107675.9|107869.5|107669.5|107882.9|107682.9|107869.5|107669.5|21
1728512890000|2024-10-09 22:28:10|107874.1|107674.1|107874.6|107674.6|107874.6|107674.6|107873.6|107673.6|14
1728512900000|2024-10-09 22:28:20|107874.4|107674.4|107874.4|107674.4|107874.5|107674.5|107874.3|107674.3|8
1728512910000|2024-10-09 22:28:30|107874.9|107674.9|107872.9|107672.9|107874.9|107674.9|107872.9|107672.9|9
1728512920000|2024-10-09 22:28:40|107875|107675|107875.7|107675.7|107876|107676|107874.2|107674.2|10
1728512930000|2024-10-09 22:28:50|107876.8|107676.8|107875.4|107675.4|107877.3|107677.3|107875.4|107675.4|12
1728512940000|2024-10-09 22:29:00|107875.6|107675.6|107877.4|107677.4|107877.6|107677.6|107875.3|107675.3|15
1728512950000|2024-10-09 22:29:10|107879.6|107679.6|107872.7|107672.7|107880.6|107680.6|107870.5|107670.5|29
1728512960000|2024-10-09 22:29:20|107876.1|107676.1|107870.5|107670.5|107876.1|107676.1|107868.6|107668.6|21
1728512970000|2024-10-09 22:29:30|107870.7|107670.7|107870.6|107670.6|107870.8|107670.8|107870.5|107670.5|7
1728512980000|2024-10-09 22:29:40|107870.1|107670.1|107870.8|107670.8|107871.1|107671.1|107868.9|107668.9|10
1728512990000|2024-10-09 22:29:50|107872.8|107672.8|107872.5|107672.5|107873.3|107673.3|107870.8|107670.8|17
1728513000000|2024-10-09 22:30:00|107872.4|107672.4|107871.8|107671.8|107872.9|107672.9|107870.5|107670.5|13
1728513010000|2024-10-09 22:30:10|107870.3|107670.3|107872.2|107672.2|107874.3|107674.3|107870.3|107670.3|12
1728513020000|2024-10-09 22:30:20|107873.2|107673.2|107872.1|107672.1|107873.3|107673.3|107872.1|107672.1|10
1728513030000|2024-10-09 22:30:30|107876.2|107676.2|107872.3|107672.3|107878.2|107678.2|107872.3|107672.3|23
1728513040000|2024-10-09 22:30:40|107872.2|107672.2|107875|107675|107882.7|107682.7|107872.2|107672.2|14
1728513050000|2024-10-09 22:30:50|107873.5|107673.5|107869|107669|107875|107675|107866.8|107666.8|18
1728513060000|2024-10-09 22:31:00|107867.3|107667.3|107869.1|107669.1|107869.4|107669.4|107867.3|107667.3|11
1728513070000|2024-10-09 22:31:10|107869.2|107669.2|107868.3|107668.3|107869.4|107669.4|107868.3|107668.3|7
1728513080000|2024-10-09 22:31:20|107868.4|107668.4|107868.7|107668.7|107870.4|107670.4|107868.4|107668.4|11
1728513090000|2024-10-09 22:31:30|107868.6|107668.6|107869.3|107669.3|107870.7|107670.7|107868.6|107668.6|12
1728513100000|2024-10-09 22:31:40|107869.4|107669.4|107871.7|107671.7|107871.8|107671.8|107869.4|107669.4|19
1728513110000|2024-10-09 22:31:50|107871.5|107671.5|107871.1|107671.1|107871.7|107671.7|107869.2|107669.2|17
1728513120000|2024-10-09 22:32:00|107871.2|107671.2|107870.7|107670.7|107871.2|107671.2|107870.6|107670.6|7
1728513130000|2024-10-09 22:32:10|107870.9|107670.9|107871.5|107671.5|107872.2|107672.2|107870|107670|15
1728513140000|2024-10-09 22:32:20|107871.7|107671.7|107871.3|107671.3|107871.7|107671.7|107870.8|107670.8|6
1728513150000|2024-10-09 22:32:30|107871|107671|107870.5|107670.5|107872|107672|107870.4|107670.4|10
1728513160000|2024-10-09 22:32:40|107870.4|107670.4|107871|107671|107871.4|107671.4|107870.2|107670.2|8
1728513170000|2024-10-09 22:32:50|107870.9|107670.9|107868.5|107668.5|107871.2|107671.2|107868.5|107668.5|11
1728513180000|2024-10-09 22:33:00|107869.7|107669.7|107870.2|107670.2|107870.3|107670.3|107868.8|107668.8|8
1728513190000|2024-10-09 22:33:10|107870.3|107670.3|107871.9|107671.9|107872.3|107672.3|107870.1|107670.1|8
1728513200000|2024-10-09 22:33:20|107872|107672|107872.4|107672.4|107872.4|107672.4|107870.2|107670.2|5
1728513210000|2024-10-09 22:33:30|107881.1|107681.1|107870|107670|107881.1|107681.1|107864.1|107664.1|21
1728513220000|2024-10-09 22:33:40|107870.2|107670.2|107869.3|107669.3|107871.4|107671.4|107868.4|107668.4|11
1728513230000|2024-10-09 22:33:50|107869.8|107669.8|107870.6|107670.6|107871.6|107671.6|107864.1|107664.1|22
1728513240000|2024-10-09 22:34:00|107870.7|107670.7|107869.6|107669.6|107870.7|107670.7|107869.1|107669.1|11
1728513250000|2024-10-09 22:34:10|107869.5|107669.5|107867.5|107667.5|107870.2|107670.2|107867.3|107667.3|23
1728513260000|2024-10-09 22:34:20|107868.2|107668.2|107866.8|107666.8|107868.9|107668.9|107858.8|107660.7|23
1728513270000|2024-10-09 22:34:30|107866.6|107666.6|107866.3|107666.3|107867.2|107667.2|107866|107666|10
1728513280000|2024-10-09 22:34:40|107866.2|107666.2|107867.1|107667.1|107868.7|107668.7|107865.7|107665.7|23
1728513290000|2024-10-09 22:34:50|107867.9|107667.9|107865|107665|107875.1|107675.1|107865|107665|30
1728513300000|2024-10-09 22:35:00|107866.1|107666.1|107867.7|107667.7|107867.9|107667.9|107862.7|107662.7|22
1728513310000|2024-10-09 22:35:10|107868|107668|107865.4|107665.4|107868|107668|107864.2|107664.2|25
1728513320000|2024-10-09 22:35:20|107864.7|107664.7|107862.1|107662.1|107866.7|107675.4|107852.2|107658.2|30
1728513330000|2024-10-09 22:35:30|107862.2|107662.2|107861.7|107661.7|107864|107664|107861.3|107661.3|18
1728513340000|2024-10-09 22:35:40|107861.9|107661.9|107862|107662|107862.2|107662.2|107861.3|107661.3|7
1728513350000|2024-10-09 22:35:50|107861.9|107661.9|107862.6|107662.7|107867.6|107667.6|107861.9|107661.9|11
1728513360000|2024-10-09 22:36:00|107862|107662|107861.5|107661.8|107862.8|107663|107861.5|107661.8|10
1728513370000|2024-10-09 22:36:10|107861.4|107662.5|107862|107663.9|107862.3|107674.5|107861.4|107662.5|15
1728513380000|2024-10-09 22:36:20|107861.7|107664|107862|107662|107862.9|107664|107861.6|107661.9|10
1728513390000|2024-10-09 22:36:30|107861.9|107661.9|107861.6|107661.6|107866.3|107668.8|107861.6|107661.6|10
1728513400000|2024-10-09 22:36:40|107861.5|107661.5|107858.2|107662|107861.6|107662.3|107858|107661.3|8
1728513410000|2024-10-09 22:36:50|107858.1|107662.2|107856.2|107660.3|107858.6|107662.2|107856.2|107660.3|12
1728513420000|2024-10-09 22:37:00|107856.3|107660.5|107860.4|107660.4|107860.4|107660.7|107856.2|107659.3|11
1728513430000|2024-10-09 22:37:10|107860.2|107660.2|107860|107660|107860.4|107660.4|107860|107660|9
1728513440000|2024-10-09 22:37:20|107859.8|107659.8|107862.9|107662.9|107869.9|107669.9|107859.1|107659.1|21
1728513450000|2024-10-09 22:37:30|107863|107663|107862.8|107662.8|107863|107663|107858.5|107658.5|10
1728513460000|2024-10-09 22:37:40|107862.1|107662.1|107865.3|107665.3|107868.7|107668.7|107862.1|107662.1|13
1728513470000|2024-10-09 22:37:50|107865.2|107665.2|107864.3|107664.3|107865.6|107665.6|107864.3|107664.3|13
1728513480000|2024-10-09 22:38:00|107864.1|107664.1|107863.7|107663.7|107864.1|107664.1|107863.7|107663.7|3
1728513490000|2024-10-09 22:38:10|107862.6|107662.6|107855.1|107655.1|107869.8|107669.8|107855.1|107655.1|27
1728513500000|2024-10-09 22:38:20|107854.9|107654.9|107855.8|107655.8|107856.2|107656.2|107854.9|107654.9|7
1728513510000|2024-10-09 22:38:30|107855.7|107655.7|107855.2|107655.2|107855.9|107655.9|107855.2|107655.2|9
1728513520000|2024-10-09 22:38:40|107855.1|107655.1|107854.3|107654.3|107855.2|107655.2|107851.2|107651.2|11
1728513530000|2024-10-09 22:38:50|107854.1|107654.1|107854.2|107654.2|107856.3|107656.3|107854.1|107654.1|13
1728513540000|2024-10-09 22:39:00|107854|107654|107853.7|107653.7|107854.8|107654.8|107853.7|107653.7|7
1728513550000|2024-10-09 22:39:10|107853.6|107653.6|107853.3|107653.3|107854.2|107654.2|107853.3|107653.3|9
1728513560000|2024-10-09 22:39:20|107853.6|107653.6|107854.8|107654.8|107855.1|107658.2|107850.9|107653.6|9
1728513570000|2024-10-09 22:39:30|107854.9|107654.9|107854.6|107654.6|107854.9|107654.9|107854.3|107654.3|6
1728513580000|2024-10-09 22:39:40|107856.1|107656.1|107854.3|107654.3|107856.1|107656.1|107853.8|107653.8|8
1728513590000|2024-10-09 22:39:50|107854.2|107654.2|107853.4|107653.4|107855.7|107655.7|107853.2|107653.2|13
1728513600000|2024-10-09 22:40:00|107853.5|107653.5|107852|107652|107853.5|107653.5|107852|107652|12
1728513610000|2024-10-09 22:40:10|107852.1|107652.1|107852.7|107652.7|107853|107653|107851.5|107651.5|11
1728513620000|2024-10-09 22:40:20|107852.5|107652.5|107847.9|107647.9|107861.9|107661.9|107846.2|107647.2|24
1728513630000|2024-10-09 22:40:30|107843.7|107651.9|107850.6|107651.2|107851.5|107652.6|107839.3|107651.2|9
1728513640000|2024-10-09 22:40:40|107850.2|107650.7|107837.9|107650.6|107850.2|107652.2|107837.6|107641.9|14
1728513650000|2024-10-09 22:40:50|107840.1|107648.1|107844.6|107644.6|107845.9|107652.7|107835.7|107644.5|12
1728513660000|2024-10-09 22:41:00|107835.7|107652.7|107836.5|107643.3|107840.8|107654.7|107835.7|107643.3|13
1728513670000|2024-10-09 22:41:10|107846.4|107654.1|107847.2|107647.2|107847.2|107654.9|107837.4|107643.9|14
1728513680000|2024-10-09 22:41:20|107838.5|107644.4|107845.4|107645.4|107846.7|107652.8|107838.5|107644.4|14
1728513690000|2024-10-09 22:41:30|107845|107645|107844.9|107644.9|107846.7|107652|107844.5|107644.5|10
1728513700000|2024-10-09 22:41:40|107844.8|107644.8|107838.1|107652.8|107845.6|107652.8|107838.1|107644.8|5
1728513710000|2024-10-09 22:41:50|107835.2|107655.2|107835|107654.6|107835.2|107655.2|107834.9|107654.6|4
1728513720000|2024-10-09 22:42:00|107835.1|107654.5|107834.7|107653.8|107835.1|107654.6|107834.6|107653.8|5
1728513730000|2024-10-09 22:42:10|107834.8|107653.7|107838.4|107652.8|107838.4|107653.7|107834.8|107651.7|4
1728513740000|2024-10-09 22:42:20|107839.1|107653.7|107837.5|107652.1|107839.1|107653.9|107837.5|107643.9|6
1728513750000|2024-10-09 22:42:30|107837.7|107652|107837.7|107651.9|107837.7|107652|107837.7|107651.9|3
1728513760000|2024-10-09 22:42:40|107838.4|107652|107844.7|107653.5|107844.8|107654.6|107833.4|107651.9|8
1728513770000|2024-10-09 22:42:50|107843.8|107643.8|107832.9|107653.8|107843.8|107654|107832.9|107643.8|6
1728513780000|2024-10-09 22:43:00|107834.7|107654.6|107844.9|107644.9|107845.5|107654.6|107834.3|107644.9|8
1728513790000|2024-10-09 22:43:10|107845.5|107645.5|107841.7|107648.9|107849.3|107649.3|107840.9|107645.5|12
1728513800000|2024-10-09 22:43:20|107842.9|107649|107842.4|107649.7|107842.9|107650.1|107842.4|107649|6
1728513810000|2024-10-09 22:43:30|107842|107649.8|107841.9|107649.3|107842|107649.8|107841.9|107649.2|6
1728513820000|2024-10-09 22:43:40|107840|107650.2|107840|107650.2|107840|107650.2|107840|107650.2|1
1728513830000|2024-10-09 22:43:50|107840.2|107650|107837.8|107644.6|107840.2|107650.4|107837.8|107644.4|8
1728513840000|2024-10-09 22:44:00|107840.2|107650.5|107840.2|107648.4|107853.1|107660.4|107838.7|107648.4|19
1728513850000|2024-10-09 22:44:10|107840.7|107649.3|107847.7|107647.7|107849.3|107649.8|107840.7|107644.2|19
1728513860000|2024-10-09 22:44:20|107847.4|107647.4|107846.9|107646.9|107847.7|107647.7|107836.7|107646.3|10
1728513870000|2024-10-09 22:44:30|107846.8|107646.8|107834.4|107645.8|107846.8|107646.8|107834.4|107645.6|10
1728513880000|2024-10-09 22:44:40|107834.3|107646.3|107834.3|107648.5|107834.3|107648.5|107834.3|107646.3|7
1728513890000|2024-10-09 22:44:50|107835.5|107648.4|107835.7|107648.9|107847.9|107650.8|107835.5|107648.4|15
1728513900000|2024-10-09 22:45:00|107836.7|107650.5|107838.6|107660.1|107848|107660.1|107836.7|107648.8|12
1728513910000|2024-10-09 22:45:10|107838.9|107660|107841.4|107651.5|107841.4|107660.3|107838.9|107649.6|13
1728513920000|2024-10-09 22:45:20|107842.1|107652.2|107842|107652.3|107842.1|107652.3|107842|107652.1|6
1728513930000|2024-10-09 22:45:30|107840.8|107652.4|107840.7|107652.9|107840.8|107654.4|107840.7|107651.5|10
1728513940000|2024-10-09 22:45:40|107841.2|107653.1|107840.6|107654|107841.2|107654.3|107840.6|107652.7|11
1728513950000|2024-10-09 22:45:50|107841|107654.7|107843|107653.3|107843|107654.7|107841|107653.2|8
1728513960000|2024-10-09 22:46:00|107842.5|107652.9|107842.1|107662|107842.5|107662.1|107842.1|107652.9|7
1728513970000|2024-10-09 22:46:10|107843|107663|107850|107651.5|107854|107663|107843|107649.2|22
1728513980000|2024-10-09 22:46:20|107840.1|107651.4|107837.6|107651.8|107840.2|107660.9|107837.6|107649.8|12
1728513990000|2024-10-09 22:46:30|107837.5|107652.1|107847.8|107652.9|107847.9|107663.2|107837.2|107652.1|10
1728514000000|2024-10-09 22:46:40|107837.2|107652.5|107836.4|107652.6|107847.2|107662.9|107836.3|107651.4|14
1728514010000|2024-10-09 22:46:50|107838.7|107652.5|107841.4|107651.1|107841.4|107661.2|107838.5|107651.1|10
1728514020000|2024-10-09 22:47:00|107837.9|107648.2|107852.3|107652.3|107854.8|107666.9|107837.9|107648.2|21
1728514030000|2024-10-09 22:47:10|107852.2|107652.2|107858.3|107658.3|107858.8|107658.8|107852.1|107652.1|27
1728514040000|2024-10-09 22:47:20|107859|107659|107859.9|107659.9|107860.6|107660.6|107859|107659|13
1728514050000|2024-10-09 22:47:30|107857.5|107657.5|107863.5|107663.5|107863.8|107663.8|107857.5|107657.5|24
1728514060000|2024-10-09 22:47:40|107863.9|107663.9|107866.8|107666.8|107866.8|107666.8|107861.8|107661.8|25
1728514070000|2024-10-09 22:47:50|107866.4|107666.4|107865.2|107665.2|107867.7|107667.7|107864.1|107664.1|24
1728514080000|2024-10-09 22:48:00|107863.7|107663.7|107865|107665|107867|107673.5|107862.3|107662.3|32
1728514090000|2024-10-09 22:48:10|107859.2|107659.2|107864.3|107664.3|107866.6|107666.6|107858.8|107658.8|24
1728514100000|2024-10-09 22:48:20|107864.2|107664.2|107864.5|107664.5|107866|107666|107861.8|107661.8|27
1728514110000|2024-10-09 22:48:30|107864.9|107664.9|107864.7|107664.7|107865.4|107665.4|107860.5|107660.5|27
1728514120000|2024-10-09 22:48:40|107865.3|107665.3|107865.3|107665.3|107865.5|107665.5|107865.3|107665.3|7
1728514130000|2024-10-09 22:48:50|107864.7|107664.7|107864.7|107664.7|107864.7|107664.7|107864.7|107664.7|1
1728514140000|2024-10-09 22:49:00|107862.7|107662.7|107868.4|107668.4|107871.4|107678.8|107860.3|107660.3|29
1728514150000|2024-10-09 22:49:10|107868.5|107668.5|107865.1|107665.1|107868.7|107668.7|107865.1|107665.1|7
1728514160000|2024-10-09 22:49:20|107864.5|107664.5|107865.3|107665.3|107865.3|107665.3|107863|107663|5
1728514170000|2024-10-09 22:49:30|107865.1|107665.1|107867.8|107667.8|107868.5|107668.5|107862.1|107662.1|30
1728514180000|2024-10-09 22:49:40|107867.7|107667.7|107865.2|107665.2|107868|107668|107864.5|107664.5|17
1728514190000|2024-10-09 22:49:50|107868|107668|107864.8|107664.8|107870.2|107671.1|107859.1|107659.1|32
1728514200000|2024-10-09 22:50:00|107864.9|107664.9|107864.3|107664.3|107865.5|107665.5|107859.8|107659.8|14
1728514210000|2024-10-09 22:50:10|107865.8|107665.8|107868.4|107668.4|107869.4|107669.4|107861.2|107661.2|49
1728514220000|2024-10-09 22:50:20|107868.2|107668.2|107866.9|107666.9|107868.6|107672.2|107858.8|107658.8|27
1728514230000|2024-10-09 22:50:30|107858.7|107658.7|107859.9|107672.6|107868.4|107672.6|107854.7|107654.7|60
1728514240000|2024-10-09 22:50:40|107859|107671.7|107866.9|107666.9|107875.4|107675.4|107854.4|107654.4|46
1728514250000|2024-10-09 22:50:50|107867.1|107667.1|107867.6|107667.6|107867.6|107667.6|107863.4|107663.4|19
1728514260000|2024-10-09 22:51:00|107867.2|107667.2|107865.5|107665.5|107867.5|107667.5|107860|107660|21
1728514270000|2024-10-09 22:51:10|107865.4|107665.4|107865.3|107665.3|107865.4|107665.4|107862.2|107662.2|13
1728514280000|2024-10-09 22:51:20|107865.8|107665.8|107867.5|107667.5|107867.6|107667.6|107865.3|107665.3|9
1728514290000|2024-10-09 22:51:30|107866.6|107666.6|107865.6|107665.6|107867|107667|107863.9|107663.9|14
1728514300000|2024-10-09 22:51:40|107867.2|107667.2|107863.6|107663.6|107867.2|107673.6|107853.3|107654|50
1728514310000|2024-10-09 22:51:50|107863.7|107663.7|107863.2|107663.2|107863.7|107663.7|107858.9|107658.9|43
1728514320000|2024-10-09 22:52:00|107863.8|107663.8|107863.4|107663.4|107863.8|107663.8|107862|107662|8
1728514330000|2024-10-09 22:52:10|107863.5|107663.5|107862.5|107662.5|107863.5|107663.5|107861.1|107661.1|10
1728514340000|2024-10-09 22:52:20|107860.1|107660.1|107860.6|107660.6|107861.3|107661.3|107859.4|107659.4|9
1728514350000|2024-10-09 22:52:30|107860.5|107660.5|107861.8|107661.8|107861.8|107661.8|107855.4|107655.4|6
1728514360000|2024-10-09 22:52:40|107858.3|107658.3|107863.7|107663.7|107864|107664|107856.4|107656.4|28
1728514370000|2024-10-09 22:52:50|107863.9|107663.9|107862.8|107662.8|107864.3|107664.3|107861.4|107661.4|16
1728514380000|2024-10-09 22:53:00|107863.1|107663.1|107864.2|107664.2|107864.3|107664.3|107861.4|107661.4|25
1728514390000|2024-10-09 22:53:10|107864.1|107664.1|107863|107663|107864.1|107664.1|107858|107658|22
1728514400000|2024-10-09 22:53:20|107862.8|107662.8|107861.9|107661.9|107863.5|107663.5|107859.7|107659.7|16
1728514410000|2024-10-09 22:53:30|107861.5|107661.5|107864.8|107664.8|107864.8|107664.8|107861.5|107661.5|6
1728514420000|2024-10-09 22:53:40|107864.7|107664.7|107866|107666|107866.2|107666.2|107862.5|107662.5|37
1728514430000|2024-10-09 22:53:50|107866.3|107666.3|107863.3|107663.3|107866.4|107666.4|107862.5|107662.5|13
1728514440000|2024-10-09 22:54:00|107864.4|107664.4|107860.3|107660.3|107865.2|107665.2|107860.3|107660.3|30
1728514450000|2024-10-09 22:54:10|107860.7|107660.7|107860.8|107660.8|107860.9|107660.9|107860.6|107660.6|6
1728514460000|2024-10-09 22:54:20|107861.5|107661.5|107862.8|107662.8|107863.5|107663.5|107859.1|107659.1|28
1728514470000|2024-10-09 22:54:30|107862|107662|107865.6|107665.6|107865.9|107665.9|107860.2|107660.2|17
1728514480000|2024-10-09 22:54:40|107865.7|107665.7|107865.7|107665.7|107865.7|107665.7|107863.6|107663.6|19
1728514490000|2024-10-09 22:54:50|107866.7|107666.7|107867.2|107667.2|107868|107668|107863.9|107663.9|15
1728514500000|2024-10-09 22:55:00|107866.9|107666.9|107865.6|107665.6|107869.2|107669.2|107864.1|107664.1|52
1728514510000|2024-10-09 22:55:10|107865.2|107665.2|107863.6|107663.6|107867|107667|107862.3|107662.3|34
1728514520000|2024-10-09 22:55:20|107864|107664|107869|107669|107869|107669|107863.5|107663.5|25
1728514530000|2024-10-09 22:55:30|107869.1|107669.1|107868.5|107668.5|107869.1|107669.1|107863.9|107663.9|22
1728514540000|2024-10-09 22:55:40|107868.7|107668.7|107868.7|107668.7|107869.8|107669.8|107865.5|107665.5|27
1728514550000|2024-10-09 22:55:50|107869.6|107669.6|107860.5|107660.5|107869.8|107669.8|107860.5|107660.5|11
1728514560000|2024-10-09 22:56:00|107859.8|107659.8|107864|107664|107864.4|107664.4|107859.8|107659.8|12
1728514570000|2024-10-09 22:56:10|107864.1|107664.1|107863.9|107663.9|107864.2|107664.2|107863.6|107663.6|6
1728514580000|2024-10-09 22:56:20|107864|107664|107867|107667|107867.3|107667.3|107863.6|107663.6|8
1728514590000|2024-10-09 22:56:30|107867.9|107667.9|107869.2|107669.2|107869.2|107669.2|107864.8|107664.8|13
1728514600000|2024-10-09 22:56:40|107869.3|107669.3|107865.7|107665.7|107870.8|107670.8|107862.2|107662.2|21
1728514610000|2024-10-09 22:56:50|107866.4|107666.4|107867.1|107667.1|107867.1|107667.1|107863.5|107663.5|8
1728514620000|2024-10-09 22:57:00|107867.3|107667.3|107866|107666|107867.3|107667.3|107862.5|107662.5|14
1728514630000|2024-10-09 22:57:10|107865.9|107665.9|107866.6|107666.6|107866.8|107666.8|107862.6|107662.6|31
1728514640000|2024-10-09 22:57:20|107869.2|107669.2|107867.6|107667.6|107875.4|107675.4|107860.9|107660.9|14
1728514650000|2024-10-09 22:57:30|107867.7|107667.7|107867.9|107667.9|107867.9|107667.9|107867.6|107667.6|4
1728514660000|2024-10-09 22:57:40|107867.5|107667.5|107865.3|107665.3|107867.8|107667.8|107865.3|107665.3|11
1728514670000|2024-10-09 22:57:50|107862.4|107662.4|107866.6|107666.6|107867|107667|107862.4|107662.4|10
1728514680000|2024-10-09 22:58:00|107866.7|107666.7|107867.2|107667.2|107868.5|107668.5|107862.5|107662.5|23
1728514690000|2024-10-09 22:58:10|107863.4|107663.4|107868.6|107668.6|107869.3|107669.3|107862.6|107662.6|20
1728514700000|2024-10-09 22:58:20|107868.8|107668.8|107868.5|107668.5|107869.7|107672.3|107861.1|107661.1|11
1728514710000|2024-10-09 22:58:30|107869.2|107669.2|107865.4|107665.4|107869.4|107669.4|107864.9|107664.9|11
1728514720000|2024-10-09 22:58:40|107868|107668|107868.6|107668.6|107868.9|107668.9|107863|107663|35
1728514730000|2024-10-09 22:58:50|107868.4|107668.4|107868.4|107668.4|107868.8|107668.8|107868.3|107668.3|13
1728514740000|2024-10-09 22:59:00|107868.6|107668.6|107865.7|107665.7|107868.6|107668.6|107865.6|107665.6|14
1728514750000|2024-10-09 22:59:10|107865.2|107665.2|107864.7|107664.7|107866|107666|107860.5|107660.5|28
1728514760000|2024-10-09 22:59:20|107862.9|107662.9|107863.8|107663.8|107863.8|107663.8|107862.9|107662.9|13
1728514770000|2024-10-09 22:59:30|107863.7|107663.7|107867.2|107667.2|107867.3|107667.3|107863.7|107663.7|9
1728514780000|2024-10-09 22:59:40|107865.8|107665.8|107866.9|107666.9|107867.4|107667.4|107865.4|107665.4|14
1728514790000|2024-10-09 22:59:50|107866.8|107666.8|107866.6|107666.6|107867.2|107667.2|107865.9|107665.9|11
1728514800000|2024-10-09 23:00:00|107866|107666.4|107864.1|107664.1|107866|107666.4|107860.2|107660.2|23
1728514810000|2024-10-09 23:00:10|107864.5|107664.5|107850.9|107678.2|107864.8|107678.4|107850.9|107663|24
1728514820000|2024-10-09 23:00:20|107851.2|107678.3|107853.8|107678|107866|107678.3|107851.1|107665.5|21
1728514830000|2024-10-09 23:00:30|107853.1|107678.8|107863.2|107663.2|107863.2|107680.3|107851.9|107663.2|11
1728514840000|2024-10-09 23:00:40|107863.1|107663.1|107864.6|107664.6|107865.6|107665.6|107863.1|107663.1|14
1728514850000|2024-10-09 23:00:50|107864.7|107664.7|107862.4|107662.4|107865.7|107665.7|107861.9|107661.9|24
1728514860000|2024-10-09 23:01:00|107863.1|107663.1|107858.3|107677.2|107867.6|107677.2|107858.3|107662.3|23
1728514870000|2024-10-09 23:01:10|107858.2|107676.1|107857.3|107678.3|107868.1|107679.8|107856.6|107666.9|22
1728514880000|2024-10-09 23:01:20|107858.1|107678|107866.6|107666.6|107866.6|107678.4|107856.5|107665.8|14
1728514890000|2024-10-09 23:01:30|107866.8|107666.8|107863.3|107663.3|107866.8|107666.8|107862.6|107662.6|17
1728514900000|2024-10-09 23:01:40|107863.4|107663.4|107864.1|107664.1|107864.1|107664.1|107863.4|107663.4|7
1728514910000|2024-10-09 23:01:50|107863.9|107663.9|107857|107679.2|107864.6|107679.2|107857|107663.2|22
1728514920000|2024-10-09 23:02:00|107859.1|107678.1|107865.1|107665.1|107873.1|107678.1|107859.1|107663.4|30
1728514930000|2024-10-09 23:02:10|107863.4|107663.7|107849.2|107674.7|107863.4|107678.8|107830.5|107663.7|20
1728514940000|2024-10-09 23:02:20|107848.8|107674.6|107828.4|107672.6|107848.8|107674.9|107828.4|107672.5|17
1728514950000|2024-10-09 23:02:30|107845.9|107672.1|107841.3|107675.4|107845.9|107675.4|107828|107671.3|13
1728514960000|2024-10-09 23:02:40|107841.2|107675.5|107864.4|107665.6|107864.4|107688.9|107823.3|107665.6|23
1728514970000|2024-10-09 23:02:50|107862.7|107655|107831|107676.9|107862.7|107676.9|107828.3|107653.7|31
1728514980000|2024-10-09 23:03:00|107831.6|107675.8|107829.3|107687.7|107833.1|107687.7|107825.1|107664.8|27
1728514990000|2024-10-09 23:03:10|107829.8|107686.3|107833.5|107681.9|107833.5|107687.2|107828.3|107681.9|19
1728515000000|2024-10-09 23:03:20|107833.4|107681.3|107821.4|107685.4|107834|107689.5|107819.9|107677.6|21
1728515010000|2024-10-09 23:03:30|107820.3|107685|107826.5|107688|107829|107688.1|107820.3|107682.9|28
1728515020000|2024-10-09 23:03:40|107826.6|107689.2|107825.5|107688.2|107827.3|107689.9|107824.1|107685.9|21
1728515030000|2024-10-09 23:03:50|107826.1|107689.1|107851.5|107672.7|107859.2|107689.2|107823.7|107666.9|34
1728515040000|2024-10-09 23:04:00|107849.4|107675.2|107835.7|107674.1|107857.3|107688.2|107824|107654.4|19
1728515050000|2024-10-09 23:04:10|107832.3|107677.4|107833.2|107679.6|107856.6|107688.1|107824|107653.2|23
1728515060000|2024-10-09 23:04:20|107848.2|107676.5|107850.8|107660.2|107859.9|107678.5|107831.7|107656.8|16
1728515070000|2024-10-09 23:04:30|107850.3|107658.1|107856.1|107674.1|107861.3|107688.2|107823.8|107650.6|26
1728515080000|2024-10-09 23:04:40|107852|107676.3|107853.2|107653.2|107854.3|107679.6|107829.7|107652.7|30
1728515090000|2024-10-09 23:04:50|107853.1|107653.1|107854.3|107654.3|107893.6|107693.6|107836.4|107652|39
1728515100000|2024-10-09 23:05:00|107845.1|107645.1|107837.5|107663.5|107857.3|107669.3|107837.5|107645.1|23
1728515110000|2024-10-09 23:05:10|107836.9|107663.4|107835.8|107681.2|107836.9|107681.2|107835.4|107663.1|14
1728515120000|2024-10-09 23:05:20|107835.9|107680.7|107821.2|107666.9|107853.4|107680.7|107821.1|107649.1|30
1728515130000|2024-10-09 23:05:30|107821.4|107668.2|107845.6|107658.9|107846.5|107679.2|107818|107646.1|15
1728515140000|2024-10-09 23:05:40|107845.9|107661.2|107822.5|107667.4|107846.8|107669|107821.9|107646.1|20
1728515150000|2024-10-09 23:05:50|107836.8|107669.8|107835.6|107670.6|107838.7|107670.6|107820.7|107668.9|16
1728515160000|2024-10-09 23:06:00|107835.8|107669.2|107850.5|107650.5|107853.3|107679.8|107824.4|107643.4|22
1728515170000|2024-10-09 23:06:10|107852.8|107652.8|107841.3|107641.3|107852.8|107652.8|107841.1|107641.1|17
1728515180000|2024-10-09 23:06:20|107859.5|107659.5|107837.5|107652.4|107859.5|107668.5|107820.2|107645.7|27
1728515190000|2024-10-09 23:06:30|107837|107652.1|107842.9|107643.9|107843.3|107672.8|107815.4|107643.8|26
1728515200000|2024-10-09 23:06:40|107841.5|107644.1|107843.8|107643.8|107844.2|107661.4|107826.3|107643.7|16
1728515210000|2024-10-09 23:06:50|107843.7|107643.7|107860.8|107660.8|107882.2|107682.2|107823.1|107641.5|58
1728515220000|2024-10-09 23:07:00|107860.1|107660.1|107868.9|107668.9|107893|107752.9|107802.9|107647|54
1728515230000|2024-10-09 23:07:10|107867.6|107667.6|107869.2|107669.2|107875.9|107677.7|107855.4|107655.4|31
1728515240000|2024-10-09 23:07:20|107868.4|107668.4|107869.7|107669.7|107878.4|107678.4|107857|107657|61
1728515250000|2024-10-09 23:07:30|107869.3|107669.3|107869.1|107669.1|107880|107680|107857.6|107657.6|60
1728515260000|2024-10-09 23:07:40|107869.6|107669.6|107864.3|107664.3|107879|107679|107859.2|107659.2|62
1728515270000|2024-10-09 23:07:50|107863.8|107673.8|107871.8|107671.8|107881.4|107681.4|107863.8|107664.4|33
1728515280000|2024-10-09 23:08:00|107871.9|107671.9|107866.7|107669.5|107871.9|107678.5|107861.8|107669.5|26
1728515290000|2024-10-09 23:08:10|107869.9|107672.7|107869.3|107669.4|107869.9|107685.5|107867|107669.4|15
1728515300000|2024-10-09 23:08:20|107869.2|107669.5|107870.9|107670.9|107881.5|107686.5|107864.4|107664.4|22
1728515310000|2024-10-09 23:08:30|107873.9|107673.9|107879.5|107679.5|107880.8|107680.8|107862.5|107662.5|31
1728515320000|2024-10-09 23:08:40|107871.4|107671.4|107864.9|107677.9|107871.9|107677.9|107864.9|107668.4|18
1728515330000|2024-10-09 23:08:50|107878.2|107678.2|107865|107671.1|107878.2|107678.2|107862.6|107669.4|23
1728515340000|2024-10-09 23:09:00|107865.3|107671.2|107864.3|107673.1|107868.1|107686.8|107864.3|107668.9|13
1728515350000|2024-10-09 23:09:10|107863.4|107674.2|107860.6|107682.7|107869.8|107682.9|107860.1|107671.9|23
1728515360000|2024-10-09 23:09:20|107861.2|107683.4|107864.2|107675.6|107870.2|107684.3|107861.2|107672.3|23
1728515370000|2024-10-09 23:09:30|107856.8|107676.4|107878.8|107703.8|107915.8|107715.8|107856.8|107676.4|52
1728515380000|2024-10-09 23:09:40|107891.5|107691.5|107907.6|107707.6|107918.5|107723.8|107879.2|107688.3|40
1728515390000|2024-10-09 23:09:50|107908.1|107708.1|107896.5|107722.9|107910.7|107723|107894.8|107708|19
1728515400000|2024-10-09 23:10:00|107911.3|107711.3|107893|107719.1|107911.3|107721.2|107893|107709.8|16
1728515410000|2024-10-09 23:10:10|107891.6|107720|107903.4|107703.4|107911.6|107721|107891.3|107703|21
1728515420000|2024-10-09 23:10:20|107904.2|107704.2|107909|107709|107909.2|107709.2|107902.2|107702.2|19
1728515430000|2024-10-09 23:10:30|107908.6|107708.6|107906.4|107706.4|107915.9|107715.9|107903|107703|20
1728515440000|2024-10-09 23:10:40|107913.8|107713.8|107898.7|107719.1|107913.8|107727.7|107890.8|107703.9|17
1728515450000|2024-10-09 23:10:50|107900.8|107716.7|107905.3|107707.8|107905.3|107721.2|107896.6|107707.8|17
1728515460000|2024-10-09 23:11:00|107904.1|107706.9|107889.1|107699.1|107914.6|107714.6|107878.2|107694.3|27
1728515470000|2024-10-09 23:11:10|107885.8|107702|107892.2|107695.7|107892.2|107706.4|107875.5|107695.5|20
1728515480000|2024-10-09 23:11:20|107892|107695.6|107888.9|107698.9|107892.3|107698.9|107888.9|107695.6|12
1728515490000|2024-10-09 23:11:30|107888.8|107701.1|107886.6|107700.9|107891.4|107701.1|107886.6|107696.4|13
1728515500000|2024-10-09 23:11:40|107886.5|107700.7|107888.4|107688.4|107903.4|107704.7|107872|107686.9|26
1728515510000|2024-10-09 23:11:50|107886.2|107686.2|107886.8|107687.3|107886.8|107687.9|107885.2|107685.8|13
1728515520000|2024-10-09 23:12:00|107887.1|107687.4|107880.7|107682.1|107887.1|107688.2|107879.9|107681.9|14
1728515530000|2024-10-09 23:12:10|107878.2|107684.7|107881.1|107684|107881.1|107694.4|107868.3|107684|25
1728515540000|2024-10-09 23:12:20|107880.9|107683.5|107882.1|107682.1|107884.1|107684.6|107880.8|107682.1|15
1728515550000|2024-10-09 23:12:30|107883.6|107683.6|107881.2|107681.2|107884|107684.9|107880.7|107681.2|13
1728515560000|2024-10-09 23:12:40|107881.1|107681.1|107881.8|107681.8|107884.8|107684.8|107881.1|107681.1|14
1728515570000|2024-10-09 23:12:50|107881.6|107681.6|107891.5|107705.3|107897.2|107705.4|107881.6|107681.6|22
1728515580000|2024-10-09 23:13:00|107892.3|107704.5|107882.9|107686.8|107892.8|107704.5|107882.9|107684.6|13
1728515590000|2024-10-09 23:13:10|107882.8|107691.1|107889|107689|107889.2|107691.1|107882.8|107687.2|14
1728515600000|2024-10-09 23:13:20|107888.8|107688.8|107884.4|107685.8|107894.7|107702.5|107871.1|107685.3|20
1728515610000|2024-10-09 23:13:30|107884.6|107685.9|107884.9|107691.3|107884.9|107696.1|107875.4|107685.9|20
1728515620000|2024-10-09 23:13:40|107884.8|107691.1|107888.2|107688.6|107888.2|107691.8|107884.7|107688.4|13
1728515630000|2024-10-09 23:13:50|107888.1|107688.2|107884.6|107691.4|107889|107691.5|107884.6|107688.1|17
1728515640000|2024-10-09 23:14:00|107884.5|107689.4|107887.5|107687.5|107887.5|107695.4|107878.3|107686.6|16
1728515650000|2024-10-09 23:14:10|107887.6|107687.6|107888.9|107688.9|107889.5|107689.5|107887.6|107687.6|11
1728515660000|2024-10-09 23:14:20|107888.4|107688.4|107873.4|107699|107888.6|107699|107873.4|107686.9|10
1728515670000|2024-10-09 23:14:30|107873.3|107698.9|107881.2|107691.5|107885|107700|107872.3|107689.6|22
1728515680000|2024-10-09 23:14:40|107881.3|107692|107883.6|107693.8|107885.7|107696.2|107880.4|107690.3|18
1728515690000|2024-10-09 23:14:50|107883.3|107693.7|107875.9|107700.1|107883.3|107700.1|107875.3|107693.5|18
1728515700000|2024-10-09 23:15:00|107874.8|107701.1|107879.8|107701.4|107880|107713.7|107859.9|107700.7|17
1728515710000|2024-10-09 23:15:10|107878|107703.2|107880.5|107697.7|107880.5|107706.9|107874.5|107697.6|18
1728515720000|2024-10-09 23:15:20|107881.3|107697.3|107880.6|107696.8|107881.3|107697.3|107880.6|107696.8|7
1728515730000|2024-10-09 23:15:30|107881.5|107696.2|107886.7|107686.7|107887.8|107696.8|107881.4|107686.7|8
1728515740000|2024-10-09 23:15:40|107885|107687.8|107884|107689.6|107885|107689.8|107883.9|107687.7|11
1728515750000|2024-10-09 23:15:50|107883.9|107690.4|107884.5|107689|107886.6|107690.5|107883.1|107686.1|14
1728515760000|2024-10-09 23:16:00|107885.8|107686.9|107871.9|107703.4|107887.7|107703.4|107871.9|107686.7|15
1728515770000|2024-10-09 23:16:10|107871.5|107703.6|107872.1|107702.2|107876.1|107704.9|107870.1|107699.8|13
1728515780000|2024-10-09 23:16:20|107871|107703.2|107884|107691.4|107884.1|107703.2|107871|107691.3|17
1728515790000|2024-10-09 23:16:30|107883.8|107691|107887.7|107687.7|107888.1|107691.2|107883.8|107686.8|9
1728515800000|2024-10-09 23:16:40|107887.5|107687.5|107886.2|107686.2|107903.1|107703.1|107878.8|107686|17
1728515810000|2024-10-09 23:16:50|107886|107686|107886.6|107687.2|107896.7|107696.7|107885.7|107685.7|21
1728515820000|2024-10-09 23:17:00|107886.3|107686.9|107898.5|107698.5|107898.8|107698.8|107875.2|107686.9|20
1728515830000|2024-10-09 23:17:10|107898.7|107698.7|107882.6|107689.5|107899|107703.3|107868.5|107686.5|21
1728515840000|2024-10-09 23:17:20|107882.9|107689.8|107885.9|107685.9|107887|107692.1|107880.3|107685.1|14
1728515850000|2024-10-09 23:17:30|107885.8|107685.8|107888.2|107688.2|107888.2|107688.2|107885|107685|16
1728515860000|2024-10-09 23:17:40|107888.5|107688.5|107887.8|107687.8|107888.7|107688.7|107887.8|107687.8|14
1728515870000|2024-10-09 23:17:50|107895.9|107695.9|107886.5|107686.5|107896.1|107703.6|107884.8|107686.1|14
1728515880000|2024-10-09 23:18:00|107883.7|107688.8|107885.9|107686.3|107886.5|107688.8|107883.6|107686.3|10
1728515890000|2024-10-09 23:18:10|107885.8|107686.2|107871.5|107695.9|107885.8|107695.9|107871.5|107684.6|18
1728515900000|2024-10-09 23:18:20|107871.2|107695.7|107885.2|107685.2|107885.2|107695.7|107871.2|107683.3|15
1728515910000|2024-10-09 23:18:30|107885.1|107685.1|107883.3|107683.3|107885.1|107686.3|107877.2|107682.3|18
1728515920000|2024-10-09 23:18:40|107883.2|107683.2|107872.7|107693.7|107884.6|107693.7|107872.7|107683.2|19
1728515930000|2024-10-09 23:18:50|107872.8|107693.8|107873.9|107691.3|107877.3|107693.8|107872.3|107689.1|11
1728515940000|2024-10-09 23:19:00|107870.9|107694.2|107880.8|107687.1|107880.8|107699.2|107865.6|107687.1|19
1728515950000|2024-10-09 23:19:10|107880.6|107686.9|107884|107684|107884.5|107689.1|107877.2|107684|15
1728515960000|2024-10-09 23:19:20|107883.9|107683.9|107884|107684|107884.5|107686.8|107879.1|107683|23
1728515970000|2024-10-09 23:19:30|107884.1|107684.1|107884.3|107684.3|107884.4|107685.4|107880|107683|19
1728515980000|2024-10-09 23:19:40|107884.1|107684.1|107863.3|107700|107884.1|107700|107863.3|107684|21
1728515990000|2024-10-09 23:19:50|107864.9|107698.3|107871.2|107692.2|107873.9|107698.3|107864.9|107689.6|19
1728516000000|2024-10-09 23:20:00|107871.1|107692.3|107865.8|107696.7|107872.8|107696.7|107865.8|107690.5|14
1728516010000|2024-10-09 23:20:10|107865.9|107695.6|107884.6|107684.6|107885.4|107695.6|107865.9|107683.7|11
1728516020000|2024-10-09 23:20:20|107884.3|107684.3|107882.8|107682.8|107885.2|107685.2|107882.8|107682.8|13
1728516030000|2024-10-09 23:20:30|107883.3|107683.3|107896.3|107696.3|107899.5|107711.1|107873.9|107683.3|29
1728516040000|2024-10-09 23:20:40|107896.2|107696.2|107898.6|107711.3|107898.7|107715.3|107878.7|107695.2|23
1728516050000|2024-10-09 23:20:50|107898.4|107711|107893.7|107703|107898.4|107711|107891.6|107695.9|15
1728516060000|2024-10-09 23:21:00|107895|107704.2|107898|107698|107899.5|107704.4|107893.6|107696.3|22
1728516070000|2024-10-09 23:21:10|107898.1|107698.1|107896.3|107696.3|107898.2|107698.2|107896.3|107696.3|13
1728516080000|2024-10-09 23:21:20|107896.6|107696.6|107897.6|107697.6|107897.9|107697.9|107894.7|107694.9|18
1728516090000|2024-10-09 23:21:30|107892.1|107703|107888.2|107706.7|107892.1|107707.4|107888|107703|12
1728516100000|2024-10-09 23:21:40|107888.4|107706.9|107888.9|107706|107889.4|107707.1|107888.2|107706|12
1728516110000|2024-10-09 23:21:50|107889|107706.1|107890.3|107704.4|107890.3|107706.1|107888.9|107704.2|7
1728516120000|2024-10-09 23:22:00|107897.3|107697.3|107898.7|107698.7|107899.6|107699.6|107897.3|107697.3|7
1728516130000|2024-10-09 23:22:10|107898.9|107698.9|107897.5|107698.9|107898.9|107703.8|107893.7|107698.9|17
1728516140000|2024-10-09 23:22:20|107897.8|107699.1|107890.5|107705.5|107897.8|107708|107889.1|107695.7|14
1728516150000|2024-10-09 23:22:30|107890.4|107705.3|107882.5|107710.2|107890.9|107712.1|107882.5|107703.1|20
1728516160000|2024-10-09 23:22:40|107884.9|107712.4|107885.2|107714.3|107887.7|107714.3|107883.9|107710|18
1728516170000|2024-10-09 23:22:50|107884.7|107713.9|107897.7|107700.4|107899|107714|107884.7|107700.4|15
1728516180000|2024-10-09 23:23:00|107898|107700.7|107896.3|107700.9|107898|107701.7|107895.3|107700.1|6
1728516190000|2024-10-09 23:23:10|107896.4|107701.9|107895.6|107703.3|107897.1|107703.3|107895.5|107701.9|6
1728516200000|2024-10-09 23:23:20|107887.9|107710|107887.1|107712.9|107887.9|107712.9|107887|107709.9|5
1728516210000|2024-10-09 23:23:30|107887|107712.8|107886.3|107711.7|107887.1|107714.6|107884.4|107711.6|12
1728516220000|2024-10-09 23:23:40|107887.5|107710.8|107889|107708.9|107889.1|107710.9|107887.5|107708.6|9
1728516230000|2024-10-09 23:23:50|107888.7|107709.2|107897.8|107699.9|107898|107709.2|107888.7|107699.8|8
1728516240000|2024-10-09 23:24:00|107899.1|107701.2|107882.1|107706.7|107907.4|107707.7|107879.2|107696.2|34
1728516250000|2024-10-09 23:24:10|107879.9|107703.6|107878.7|107703.2|107891.3|107709|107871.8|107692.2|30
1728516260000|2024-10-09 23:24:20|107878.6|107703.1|107878.3|107703.9|107878.6|107706.8|107875.2|107703|18
1728516270000|2024-10-09 23:24:30|107879.6|107702.7|107880.5|107703.8|107881.3|107707.8|107876.4|107702.3|18
1728516280000|2024-10-09 23:24:40|107880.2|107703.5|107890.8|107695.1|107891.1|107705.4|107879.7|107695.1|21
1728516290000|2024-10-09 23:24:50|107889.2|107696.9|107890.3|107695.1|107890.8|107699.4|107887.6|107695|13
1728516300000|2024-10-09 23:25:00|107890.8|107695.6|107885.9|107704.8|107894.3|107704.8|107885.4|107694.5|14
1728516310000|2024-10-09 23:25:10|107884.8|107706.2|107888.5|107701.9|107888.6|107708.7|107882.3|107701.9|22
1728516320000|2024-10-09 23:25:20|107888.4|107703.3|107885.1|107707|107889.8|107708.5|107884.8|107703.3|16
1728516330000|2024-10-09 23:25:30|107885.3|107707.1|107891|107698.8|107891|107710.1|107880.9|107698.8|18
1728516340000|2024-10-09 23:25:40|107892.4|107697.5|107888.6|107700.4|107895.3|107704.9|107885.8|107696.9|19
1728516350000|2024-10-09 23:25:50|107888.9|107700.5|107892|107701.8|107898|107708.8|107887.1|107696.4|22
1728516360000|2024-10-09 23:26:00|107894.6|107701.9|107888.4|107711.5|107897.4|107719.8|107881.4|107701.9|29
1728516370000|2024-10-09 23:26:10|107888.5|107711.4|107886.6|107712.6|107889.5|107713.1|107886|107710.4|15
1728516380000|2024-10-09 23:26:20|107885.7|107713.4|107890.8|107708.8|107890.9|107713.9|107885.7|107708.8|16
1728516390000|2024-10-09 23:26:30|107889.5|107710|107895.3|107697.5|107896.7|107710|107889.5|107696.8|18
1728516400000|2024-10-09 23:26:40|107894.7|107697|107895.5|107696.4|107896.1|107697.1|107894.7|107696.3|8
1728516410000|2024-10-09 23:26:50|107893.4|107698.3|107887.6|107708.1|107893.5|107710.3|107885.9|107698.3|20
1728516420000|2024-10-09 23:27:00|107888.5|107706|107893.6|107707.8|107899.9|107716.7|107878.5|107697.3|29
1728516430000|2024-10-09 23:27:10|107894.5|107705.1|107892.9|107703.8|107894.5|107705.6|107890.7|107702.9|23
1728516440000|2024-10-09 23:27:20|107892.6|107705.3|107888.9|107703.3|107905.7|107708.2|107888.9|107701.9|17
1728516450000|2024-10-09 23:27:30|107889|107705.2|107906.3|107706.3|107906.3|107706.3|107889|107699.8|15
1728516460000|2024-10-09 23:27:40|107906.1|107706.1|107886.1|107692.9|107906.1|107720.1|107883.6|107692.3|20
1728516470000|2024-10-09 23:27:50|107886.6|107693.3|107895.2|107700.4|107899.7|107712.3|107884.5|107693.3|19
1728516480000|2024-10-09 23:28:00|107890.9|107697.9|107876.8|107711.6|107892.1|107711.6|107876.8|107696|21
1728516490000|2024-10-09 23:28:10|107876.9|107711.7|107878.8|107709.9|107879|107715.3|107876.9|107709.9|10
1728516500000|2024-10-09 23:28:20|107878.9|107708.7|107882.2|107703.7|107887.6|107711.8|107878.8|107698.7|17
1728516510000|2024-10-09 23:28:30|107883|107703.3|107891.2|107691.2|107893.7|107703.3|107883|107690.2|20
1728516520000|2024-10-09 23:28:40|107890.6|107690.6|107885.9|107694.7|107890.7|107694.7|107885.9|107689.7|13
1728516530000|2024-10-09 23:28:50|107883.1|107699|107878|107706.6|107883.1|107712.4|107872.8|107699|15
1728516540000|2024-10-09 23:29:00|107878.1|107707.8|107879|107710.4|107882.8|107712.7|107875.7|107702.9|23
1728516550000|2024-10-09 23:29:10|107879.6|107708.6|107877.4|107710.5|107881.2|107710.7|107877.3|107707.4|18
1728516560000|2024-10-09 23:29:20|107876.4|107711.9|107887.4|107701.7|107887.7|107714|107874|107701.7|12
1728516570000|2024-10-09 23:29:30|107900.2|107701.6|107890|107696.6|107900.2|107701.7|107888.7|107696.6|15
1728516580000|2024-10-09 23:29:40|107888|107698.5|107893.9|107693.9|107896.2|107698.5|107888|107693.2|37
1728516590000|2024-10-09 23:29:50|107889.5|107699.2|107885.6|107706|107897.5|107713.2|107879.2|107696.4|28
1728516600000|2024-10-09 23:30:00|107883.9|107707.8|107885.9|107707.9|107888.9|107715.9|107879.3|107702.9|28
1728516610000|2024-10-09 23:30:10|107884.3|107710.3|107884.4|107705.3|107897.2|107716.2|107879.9|107695.4|34
1728516620000|2024-10-09 23:30:20|107894.3|107694.3|107905.5|107705.5|107907.1|107714.9|107886.7|107691.7|52
1728516630000|2024-10-09 23:30:30|107889.9|107718.8|107909.3|107709.3|107915.8|107726.9|107887.9|107702.6|61
1728516640000|2024-10-09 23:30:40|107907.3|107707.3|107899.2|107715.9|107913.1|107732.2|107883.7|107696.3|61
1728516650000|2024-10-09 23:30:50|107906.7|107705.9|107915.5|107727.1|107918.5|107728.3|107891.8|107700.5|57
1728516660000|2024-10-09 23:31:00|107907.6|107709.2|107909|107711.8|107914|107725.5|107892.1|107701.7|61
1728516670000|2024-10-09 23:31:10|107912.9|107712.9|107907|107707|107915.1|107730.2|107891.8|107703.6|55
1728516680000|2024-10-09 23:31:20|107905.1|107705.1|107906.6|107706.6|107916.7|107728.7|107888.2|107699.5|56
1728516690000|2024-10-09 23:31:30|107913.1|107713.1|107911.2|107711.2|107913.2|107726.2|107893.5|107701.9|59
1728516700000|2024-10-09 23:31:40|107910.4|107710.4|107909.6|107710.6|107915.8|107727.2|107889.7|107703.3|61
1728516710000|2024-10-09 23:31:50|107907.9|107713.9|107916.1|107719.2|107918.5|107734.1|107881.3|107703.1|61
1728516720000|2024-10-09 23:32:00|107918.2|107721.3|107906.6|107727.5|107919|107734|107902.1|107716.6|29
1728516730000|2024-10-09 23:32:10|107908.8|107727.6|107909.1|107726.4|107909.1|107727.7|107908.8|107726|4
1728516740000|2024-10-09 23:32:20|107909.2|107726.5|107897.2|107737.6|107909.2|107737.6|107897.2|107726.5|8
1728516750000|2024-10-09 23:32:30|107897.1|107737.5|107892.6|107733|107917.1|107737.5|107892.6|107715.3|22
1728516760000|2024-10-09 23:32:40|107892.1|107733.6|107894.2|107732|107905.7|107736|107891.7|107723.3|22
1728516770000|2024-10-09 23:32:50|107893.3|107733|107888.8|107729.3|107907|107733.7|107888.8|107715.4|25
1728516780000|2024-10-09 23:33:00|107888.7|107730.7|107883.9|107728|107897.8|107732.2|107883.8|107718.6|23
1728516790000|2024-10-09 23:33:10|107881.3|107729.9|107890|107714.2|107900|107730.1|107881.1|107706.5|31
1728516800000|2024-10-09 23:33:20|107887.1|107717.2|107893.1|107714.7|107904.3|107726.2|107884.3|107705.7|25
1728516810000|2024-10-09 23:33:30|107890.1|107717.7|107883.1|107724.4|107902|107725.9|107883.1|107707.3|26
1728516820000|2024-10-09 23:33:40|107884.5|107723|107885|107719|107900.2|107725|107881|107705.6|26
1728516830000|2024-10-09 23:33:50|107883.9|107718.9|107880.4|107723.7|107883.9|107723.8|107880.4|107718.9|10
1728516840000|2024-10-09 23:34:00|107880.3|107723.6|107885.6|107717.5|107903.4|107730.4|107880.3|107709.8|31
1728516850000|2024-10-09 23:34:10|107885.3|107717.7|107890.1|107714.3|107896.1|107722.3|107879.8|107709.7|28
1728516860000|2024-10-09 23:34:20|107887.9|107716.6|107879.3|107716.4|107887.9|107723.6|107879.3|107716.4|22
1728516870000|2024-10-09 23:34:30|107879.4|107716.3|107881.3|107717.5|107893.3|107720.6|107876.3|107705.9|18
1728516880000|2024-10-09 23:34:40|107882.4|107717.4|107877.6|107716.3|107882.4|107717.4|107877.6|107713.8|14
1728516890000|2024-10-09 23:34:50|107877.5|107716.5|107886.8|107704.7|107902.7|107729|107877.1|107703.2|29
1728516900000|2024-10-09 23:35:00|107882.8|107708.7|107870.2|107721.8|107887.3|107722.8|107869.2|107704.4|20
1728516910000|2024-10-09 23:35:10|107870.3|107721.3|107870|107722.5|107870.7|107723.2|107867.4|107720.4|13
1728516920000|2024-10-09 23:35:20|107892.3|107708.2|107875|107729.6|107902.6|107733.4|107870.4|107704.6|55
1728516930000|2024-10-09 23:35:30|107888.3|107728|107884.6|107717.9|107902.4|107728|107882.3|107704.5|23
1728516940000|2024-10-09 23:35:40|107884.7|107718|107883.7|107718.2|107884.8|107718.6|107883.7|107717.9|11
1728516950000|2024-10-09 23:35:50|107884.2|107718.6|107894.1|107707.9|107897.3|107723.9|107879.9|107705.1|14
1728516960000|2024-10-09 23:36:00|107901.5|107701.5|107901|107701|107911.5|107711.5|107900.9|107700.9|21
1728516970000|2024-10-09 23:36:10|107900.9|107700.9|107894|107709.8|107903.6|107709.8|107894|107700.7|20
1728516980000|2024-10-09 23:36:20|107892.8|107709.7|107885.9|107712.6|107903.6|107726.8|107875|107703.1|23
1728516990000|2024-10-09 23:36:30|107882.8|107715.6|107888|107688|107901.4|107725.6|107853.8|107677.2|33
1728517000000|2024-10-09 23:36:40|107900.2|107700.2|107877.7|107701.7|107900.7|107714.7|107869.2|107687.4|32
1728517010000|2024-10-09 23:36:50|107876.8|107701.8|107867.3|107711.5|107876.8|107711.6|107867.3|107701.8|24
1728517020000|2024-10-09 23:37:00|107867.4|107711.6|107872.4|107706.3|107884.9|107711.6|107867.3|107694.5|21
1728517030000|2024-10-09 23:37:10|107872.3|107707.9|107880.9|107695.2|107890.1|107709.6|107868.8|107691|16
1728517040000|2024-10-09 23:37:20|107880.8|107695.8|107868.6|107708.1|107889.2|107716.6|107867.1|107689.2|22
1728517050000|2024-10-09 23:37:30|107868.7|107708|107864.7|107711.2|107882.6|107711.5|107864.7|107694.4|23
1728517060000|2024-10-09 23:37:40|107864.6|107711.3|107870.3|107706|107877.7|107711.4|107864.6|107698.6|15
1728517070000|2024-10-09 23:37:50|107870.2|107705.2|107864.7|107711|107870.2|107711|107864.6|107705.2|19
1728517080000|2024-10-09 23:38:00|107865.2|107710.7|107888.2|107712.5|107905.2|107721|107864.4|107703.6|25
1728517090000|2024-10-09 23:38:10|107894.5|107724.4|107870.4|107719.9|107894.5|107725|107870|107709.1|26
1728517100000|2024-10-09 23:38:20|107870.3|107720.1|107866.9|107718|107870.3|107722.2|107866.6|107718|20
1728517110000|2024-10-09 23:38:30|107867.4|107718.4|107870.2|107719.2|107880.8|107720.8|107866.7|107709.7|16
1728517120000|2024-10-09 23:38:40|107870.3|107719.3|107866.1|107717.1|107870.3|107720.4|107865.8|107716.8|12
1728517130000|2024-10-09 23:38:50|107866.6|107716.7|107866|107717.3|107866.6|107717.3|107865.9|107716.7|7
1728517140000|2024-10-09 23:39:00|107865.9|107717.4|107867.7|107718.6|107881.1|107719.2|107865.9|107706.4|17
1728517150000|2024-10-09 23:39:10|107867.8|107718.7|107867.4|107717.9|107880.7|107718.7|107867.4|107705.9|17
1728517160000|2024-10-09 23:39:20|107867.3|107717.8|107868.2|107717.8|107868.3|107717.9|107867.3|107717.4|12
1728517170000|2024-10-09 23:39:30|107868.1|107717.7|107870.1|107709.6|107887.2|107720.5|107865.4|107691|36
1728517180000|2024-10-09 23:39:40|107868.7|107709.5|107876|107722.3|107900.6|107722.3|107867.2|107696.5|29
1728517190000|2024-10-09 23:39:50|107875.5|107722.9|107874|107715.7|107884.2|107724|107869|107706.1|22
1728517200000|2024-10-09 23:40:00|107872.6|107717.6|107870.1|107719.3|107872.6|107719.4|107870.1|107717.5|12
1728517210000|2024-10-09 23:40:10|107880.5|107708.3|107869.7|107715|107881.4|107716.8|107867.7|107706|24
1728517220000|2024-10-09 23:40:20|107868.8|107716|107860.7|107720|107868.8|107720.5|107860.3|107715.8|7
1728517230000|2024-10-09 23:40:30|107860|107720.7|107861.8|107716.7|107877.9|107724.7|107859.7|107706.1|17
1728517240000|2024-10-09 23:40:40|107867.5|107713.7|107863.5|107708.6|107886|107715.7|107863.5|107694.5|32
1728517250000|2024-10-09 23:40:50|107862.7|107709.5|107880.1|107704.7|107894.9|107720.9|107862.7|107701.3|32
1728517260000|2024-10-09 23:41:00|107877.1|107707.5|107867.7|107715.9|107877.1|107718.6|107867.5|107707.5|19
1728517270000|2024-10-09 23:41:10|107868.1|107715.5|107868|107716.2|107868.3|107717|107867|107715.5|13
1728517280000|2024-10-09 23:41:20|107867.4|107716.8|107859.8|107721.2|107867.6|107721.8|107859.3|107716.3|12
1728517290000|2024-10-09 23:41:30|107870.2|107719|107880.4|107715.4|107901.4|107723.6|107870.2|107699.1|44
1728517300000|2024-10-09 23:41:40|107880.1|107715|107881.1|107713.9|107893.4|107720.2|107876.4|107702.2|32
1728517310000|2024-10-09 23:41:50|107883.3|107716.1|107894|107721.4|107908.1|107728.9|107875.9|107697.1|47
1728517320000|2024-10-09 23:42:00|107892.4|107724.4|107891.4|107736.4|107902.4|107736.4|107887.1|107717.2|23
1728517330000|2024-10-09 23:42:10|107892.3|107736|107890.6|107735.5|107894.2|107737.3|107888.4|107734.2|21
1728517340000|2024-10-09 23:42:20|107890.1|107736.2|107892.4|107733.1|107892.8|107736.4|107890.1|107733.1|16
1728517350000|2024-10-09 23:42:30|107891.5|107734|107883.7|107714|107910.5|107745.5|107879.2|107702.2|46
1728517360000|2024-10-09 23:42:40|107901.4|107714.2|107882.4|107722.8|107906.9|107734|107879.7|107700.6|66
1728517370000|2024-10-09 23:42:50|107898.6|107705.8|107883.6|107696.6|107907.5|107728.8|107879.6|107696.6|56
1728517380000|2024-10-09 23:43:00|107880.1|107705.8|107878.1|107705.3|107897.7|107724.5|107865.7|107691.1|51
1728517390000|2024-10-09 23:43:10|107877.4|107711|107863.6|107723.9|107887.1|107768.5|107809.8|107699.2|51
1728517400000|2024-10-09 23:43:20|107870.8|107718.7|107865|107722|107870.8|107769.5|107818.9|107718.7|33
1728517410000|2024-10-09 23:43:30|107864.8|107722.1|107863|107732.4|107866.3|107767.3|107816.9|107718.3|27
1728517420000|2024-10-09 23:43:40|107862|107718.8|107865.6|107721|107868.6|107767.2|107816.6|107704.4|37
1728517430000|2024-10-09 23:43:50|107862.3|107710|107857.2|107724|107869.6|107766.6|107810.3|107700.1|41
1728517440000|2024-10-09 23:44:00|107855.9|107725.3|107816.5|107766.5|107856|107770.4|107810.4|107725.1|29
1728517450000|2024-10-09 23:44:10|107817.8|107767.8|107842.4|107715.6|107846.5|107767.8|107803.9|107715.6|27
1728517460000|2024-10-09 23:44:20|107839.1|107712.4|107805.6|107755.6|107844.9|107759.1|107800.7|107706.1|29
1728517470000|2024-10-09 23:44:30|107847.7|107708.5|107849.7|107712.5|107860.6|107759.7|107805.2|107702.3|34
1728517480000|2024-10-09 23:44:40|107848.6|107715.9|107852.6|107717.8|107866.3|107755.3|107805.3|107698.6|43
1728517490000|2024-10-09 23:44:50|107852.5|107722.8|107813.6|107763.6|107859.8|107764.7|107811.9|107718.8|24
1728517500000|2024-10-09 23:45:00|107813.4|107763.4|107806.2|107756.2|107813.6|107763.6|107804.2|107754.2|18
1728517510000|2024-10-09 23:45:10|107806.3|107756.3|107806.1|107756.1|107806.5|107756.5|107806.1|107756.1|9
1728517520000|2024-10-09 23:45:20|107806|107756|107806|107756|107806.2|107756.2|107806|107756|7
1728517530000|2024-10-09 23:45:30|107805.9|107755.9|107843.2|107709.9|107847.8|107756.4|107805.7|107709.3|16
1728517540000|2024-10-09 23:45:40|107842.9|107709.8|107800.4|107750.4|107842.9|107751.2|107799.6|107709.8|13
1728517550000|2024-10-09 23:45:50|107800.1|107750.1|107799.6|107749.6|107800.1|107750.1|107799.6|107749.6|4
1728517560000|2024-10-09 23:46:00|107800|107750|107800|107750|107800.3|107750.3|107799.9|107749.9|5
1728517570000|2024-10-09 23:46:10|107838.3|107711.3|107795.5|107745.5|107849.5|107745.7|107795.5|107698.9|12
1728517580000|2024-10-09 23:46:20|107795.8|107745.8|107796.7|107746.7|107796.7|107746.7|107795.5|107745.5|10
1728517590000|2024-10-09 23:46:30|107796.4|107746.4|107800.9|107750.9|107800.9|107750.9|107796.4|107746.4|6
1728517600000|2024-10-09 23:46:40|107800.8|107750.8|107799.6|107749.6|107800.8|107750.8|107799.6|107749.6|9
1728517610000|2024-10-09 23:46:50|107799.7|107749.7|107799.6|107749.6|107800.2|107750.2|107799.6|107749.6|10
1728517620000|2024-10-09 23:47:00|107800.2|107750.2|107808.1|107758.1|107842.2|107758.1|107799.6|107712.4|15
1728517630000|2024-10-09 23:47:10|107808.3|107758.3|107813.6|107763.6|107815.2|107765.2|107808.3|107758.3|14
1728517640000|2024-10-09 23:47:20|107813.5|107763.5|107813.9|107763.9|107814.1|107764.1|107813.4|107763.4|8
1728517650000|2024-10-09 23:47:30|107813.7|107763.7|107814|107764|107814.1|107764.1|107813.7|107763.7|5
1728517660000|2024-10-09 23:47:40|107814.2|107764.2|107812.9|107762.9|107814.2|107764.2|107812.5|107762.5|10
1728517670000|2024-10-09 23:47:50|107812.6|107762.6|107813.8|107763.8|107814.2|107764.2|107811.8|107761.8|8
1728517680000|2024-10-09 23:48:00|107813.6|107763.6|107813.5|107763.5|107813.6|107763.6|107813.5|107763.5|4
1728517690000|2024-10-09 23:48:10|107813.8|107763.8|107813.3|107763.3|107813.9|107763.9|107813.2|107763.2|6
1728517700000|2024-10-09 23:48:20|107813.2|107763.2|107814.7|107764.7|107814.7|107764.7|107811.1|107761.1|10
1728517710000|2024-10-09 23:48:30|107814.4|107764.4|107815.5|107765.5|107816.7|107766.7|107814.4|107764.4|13
1728517720000|2024-10-09 23:48:40|107815.4|107765.4|107816.7|107766.7|107816.7|107766.7|107815|107765|7
1728517730000|2024-10-09 23:48:50|107816.2|107766.2|107814.2|107764.2|107816.2|107766.2|107812.8|107762.8|14
1728517740000|2024-10-09 23:49:00|107814.3|107764.3|107815.6|107765.6|107815.6|107765.6|107813.9|107763.9|9
1728517750000|2024-10-09 23:49:10|107815.5|107765.5|107812.8|107762.8|107815.9|107765.9|107812.8|107762.8|7
1728517760000|2024-10-09 23:49:20|107813.3|107763.3|107811.3|107761.3|107813.3|107763.3|107811.3|107761.3|10
1728517770000|2024-10-09 23:49:30|107810.9|107760.9|107806.4|107756.4|107811.5|107761.5|107804.8|107754.8|20
1728517780000|2024-10-09 23:49:40|107806.6|107756.6|107815.4|107765.4|107815.4|107765.4|107806.6|107756.6|15
1728517790000|2024-10-09 23:49:50|107815.7|107765.7|107813.5|107763.5|107815.9|107765.9|107813.5|107763.5|10
1728517800000|2024-10-09 23:50:00|107814.2|107764.2|107814.8|107764.8|107816.3|107766.3|107811.4|107761.4|13
1728517810000|2024-10-09 23:50:10|107814.9|107764.9|107814.9|107764.9|107814.9|107764.9|107814.5|107764.5|4
1728517820000|2024-10-09 23:50:20|107812.3|107762.3|107813.2|107763.2|107813.5|107763.5|107811.8|107761.8|10
1728517830000|2024-10-09 23:50:30|107813|107763|107810.5|107760.5|107813|107763|107809.9|107759.9|4
1728517840000|2024-10-09 23:50:40|107810.3|107760.3|107810.9|107760.9|107810.9|107760.9|107810.2|107760.2|6
1728517850000|2024-10-09 23:50:50|107810.6|107760.6|107810.5|107760.5|107810.7|107760.7|107810.2|107760.2|6
1728517860000|2024-10-09 23:51:00|107810.3|107760.3|107810.7|107760.7|107813.1|107763.1|107808.1|107758.1|16
1728517870000|2024-10-09 23:51:10|107810.8|107760.8|107799.5|107749.5|107812.1|107762.1|107796.9|107746.9|24
1728517880000|2024-10-09 23:51:20|107799.4|107749.4|107791.4|107741.4|107799.5|107749.5|107791.4|107741.4|19
1728517890000|2024-10-09 23:51:30|107791.5|107741.5|107790|107740|107791.5|107741.5|107790|107740|11
1728517900000|2024-10-09 23:51:40|107789.4|107739.4|107791.3|107741.3|107791.3|107741.3|107789.4|107739.4|10
1728517910000|2024-10-09 23:51:50|107791.5|107741.5|107791.7|107741.7|107793.2|107743.2|107790.2|107740.2|16
1728517920000|2024-10-09 23:52:00|107792.4|107742.4|107785.1|107735.1|107793.9|107743.9|107785.1|107735.1|17
1728517930000|2024-10-09 23:52:10|107785.2|107735.2|107786.5|107736.5|107786.7|107736.7|107782.7|107732.7|15
1728517940000|2024-10-09 23:52:20|107786.4|107736.4|107815|107765|107815.1|107765.1|107786.4|107736.4|29
1728517950000|2024-10-09 23:52:30|107811.9|107761.9|107810.4|107760.4|107811.9|107761.9|107810.3|107760.3|12
1728517960000|2024-10-09 23:52:40|107810.1|107760.1|107810.3|107760.3|107810.8|107760.8|107810.1|107760.1|9
1728517970000|2024-10-09 23:52:50|107811.3|107761.3|107809.6|107759.6|107811.8|107761.8|107809.1|107759.1|13
1728517980000|2024-10-09 23:53:00|107810.5|107760.5|107809.7|107759.7|107810.5|107760.5|107807.2|107757.2|15
1728517990000|2024-10-09 23:53:10|107809.8|107759.8|107812.5|107762.5|107814|107764|107809.4|107759.4|14
1728518000000|2024-10-09 23:53:20|107812|107762|107811.4|107761.4|107812|107762|107810.4|107760.4|14
1728518010000|2024-10-09 23:53:30|107811.7|107761.7|107813.7|107763.7|107814|107764|107811.5|107761.5|11
1728518020000|2024-10-09 23:53:40|107813.9|107763.9|107814.3|107764.3|107814.3|107764.3|107813|107763|12
1728518030000|2024-10-09 23:53:50|107814.2|107764.2|107810.5|107760.5|107814.2|107764.2|107809.4|107759.4|16
1728518040000|2024-10-09 23:54:00|107810.3|107760.3|107807.6|107757.6|107810.3|107760.3|107807.2|107757.2|13
1728518050000|2024-10-09 23:54:10|107807.7|107757.7|107807.5|107757.5|107807.8|107757.8|107807.5|107757.5|6
1728518060000|2024-10-09 23:54:20|107807.4|107757.4|107807.3|107757.3|107809.3|107759.3|107807.3|107757.3|7
1728518070000|2024-10-09 23:54:30|107807.2|107757.2|107805.3|107755.3|107807.9|107757.9|107800.4|107750.4|20
1728518080000|2024-10-09 23:54:40|107804.3|107754.3|107793.4|107743.4|107804.3|107754.3|107793.4|107743.4|21
1728518090000|2024-10-09 23:54:50|107793.1|107743.1|107790.8|107740.8|107794.7|107744.7|107790.8|107740.8|15
1728518100000|2024-10-09 23:55:00|107791.1|107741.1|107788.3|107738.3|107791.1|107741.1|107788.3|107738.3|13
1728518110000|2024-10-09 23:55:10|107788.7|107738.7|107791.8|107741.8|107791.8|107741.8|107788.7|107738.7|10
1728518120000|2024-10-09 23:55:20|107792|107742|107790.5|107740.5|107792.9|107742.9|107790.4|107740.4|11
1728518130000|2024-10-09 23:55:30|107790.1|107740.1|107790.2|107740.2|107790.7|107740.7|107790.1|107740.1|12
1728518140000|2024-10-09 23:55:40|107790.1|107740.1|107793|107743|107793|107743|107790.1|107740.1|14
1728518150000|2024-10-09 23:55:50|107793.5|107743.5|107789.9|107739.9|107793.6|107743.6|107789.6|107739.6|14
1728518160000|2024-10-09 23:56:00|107789.7|107739.7|107789.2|107739.2|107789.7|107739.7|107789|107739|7
1728518170000|2024-10-09 23:56:10|107789.3|107739.3|107790.2|107740.2|107790.6|107740.6|107789.3|107739.3|11
1728518180000|2024-10-09 23:56:20|107790.3|107740.3|107796.5|107746.5|107799.5|107749.5|107790.3|107740.3|16
1728518190000|2024-10-09 23:56:30|107796.6|107746.6|107804.6|107754.6|107805.1|107755.1|107796.4|107746.4|21
1728518200000|2024-10-09 23:56:40|107804|107754|107816.6|107766.6|107818.4|107768.4|107798.4|107748.4|23
1728518210000|2024-10-09 23:56:50|107817.1|107767.1|107797.2|107747.2|107817.1|107767.1|107797.2|107747.2|29
1728518220000|2024-10-09 23:57:00|107796.7|107746.7|107804.4|107754.4|107804.4|107754.4|107790.7|107740.7|26
1728518230000|2024-10-09 23:57:10|107803.9|107753.9|107788.4|107738.4|107803.9|107753.9|107786.6|107736.6|26
1728518240000|2024-10-09 23:57:20|107789.2|107739.2|107793.4|107743.4|107796.4|107746.4|107788.4|107738.4|24
1728518250000|2024-10-09 23:57:30|107793.9|107743.9|107789.7|107739.7|107794.3|107744.3|107789.7|107739.7|12
1728518260000|2024-10-09 23:57:40|107790.2|107740.2|107791.3|107741.3|107795.3|107745.3|107786.6|107736.6|23
1728518270000|2024-10-09 23:57:50|107791.7|107741.7|107796.7|107746.7|107796.7|107746.7|107791.7|107741.7|13
1728518280000|2024-10-09 23:58:00|107796.5|107746.5|107797.4|107747.4|107797.6|107747.6|107794.5|107744.5|12
1728518290000|2024-10-09 23:58:10|107797.1|107747.1|107816.8|107766.8|107816.8|107766.8|107791.1|107741.1|32
1728518300000|2024-10-09 23:58:20|107817.3|107767.3|107811.8|107761.8|107817.3|107767.3|107811|107761|24
1728518310000|2024-10-09 23:58:30|107811.7|107761.7|107811.1|107761.1|107812.1|107762.1|107808.9|107758.9|16
1728518320000|2024-10-09 23:58:40|107811.3|107761.3|107812.9|107762.9|107814.4|107764.4|107807|107757|27
1728518330000|2024-10-09 23:58:50|107813|107763|107812.7|107762.7|107813.3|107763.3|107812.7|107762.7|10
1728518340000|2024-10-09 23:59:00|107812.5|107762.5|107806.7|107756.7|107812.5|107762.5|107796.8|107746.8|30
1728518350000|2024-10-09 23:59:10|107806.8|107756.8|107809.3|107759.3|107809.5|107759.5|107805.9|107755.9|13
1728518360000|2024-10-09 23:59:20|107808.9|107758.9|107806.3|107756.3|107810.3|107760.3|107806.2|107756.2|18
1728518370000|2024-10-09 23:59:30|107807|107757|107809.8|107759.8|107810.2|107760.2|107806.5|107756.5|7
1728518380000|2024-10-09 23:59:40|107809.4|107759.4|107809|107759|107809.5|107759.5|107808.7|107758.7|8
1728518390000|2024-10-09 23:59:50|107808.9|107758.9|107805.1|107755.1|107811.5|107761.5|107803.1|107753.1|22
1728518400000|2024-10-10 00:00:00|107802.8|107752.8|107801.5|107751.5|107809.6|107759.6|107793|107743|42
1728518410000|2024-10-10 00:00:10|107802.2|107752.2|107804.6|107754.6|107804.6|107754.6|107792.8|107742.8|29
1728518420000|2024-10-10 00:00:20|107804.3|107754.3|107800.5|107750.5|107804.4|107754.4|107797.9|107747.9|17
1728518430000|2024-10-10 00:00:30|107803.4|107753.4|107800.6|107750.6|107806.5|107756.5|107798.1|107748.1|21
1728518440000|2024-10-10 00:00:40|107800.1|107750.1|107796.4|107746.4|107800.1|107750.1|107794.1|107744.1|21
1728518450000|2024-10-10 00:00:50|107796.6|107746.6|107798.9|107748.9|107799|107749|107795|107745|17
1728518460000|2024-10-10 00:01:00|107798.8|107748.8|107794.8|107744.8|107799.7|107749.7|107794.3|107744.3|25
1728518470000|2024-10-10 00:01:10|107795.8|107745.8|107801.1|107751.1|107801.9|107751.9|107795.3|107745.3|18
1728518480000|2024-10-10 00:01:20|107800.9|107750.9|107800.3|107750.3|107801.3|107751.3|107800.1|107750.1|18
1728518490000|2024-10-10 00:01:30|107800.8|107750.8|107799.6|107749.6|107801.2|107751.2|107798.5|107748.5|20
1728518500000|2024-10-10 00:01:40|107799.2|107749.2|107801.6|107751.6|107806|107756|107798.5|107748.5|19
1728518510000|2024-10-10 00:01:50|107802.3|107752.3|107800.2|107750.2|107802.3|107752.3|107794.3|107744.3|17
1728518520000|2024-10-10 00:02:00|107800.7|107750.7|107790|107740|107800.7|107750.7|107790|107740|17
1728518530000|2024-10-10 00:02:10|107790.2|107740.2|107790.2|107740.2|107790.7|107740.7|107790.2|107740.2|13
1728518540000|2024-10-10 00:02:20|107790.3|107740.3|107800.4|107750.4|107801|107751|107790.3|107740.3|18
1728518550000|2024-10-10 00:02:30|107800|107750|107798.3|107748.3|107802.7|107752.7|107798.3|107748.3|15
1728518560000|2024-10-10 00:02:40|107798.2|107748.2|107794.4|107744.4|107802.6|107752.6|107793.6|107743.6|26
1728518570000|2024-10-10 00:02:50|107794.7|107744.7|107797.6|107747.6|107804.9|107754.9|107794.7|107744.7|30
1728518580000|2024-10-10 00:03:00|107797.2|107747.2|107801|107751|107801|107751|107796.3|107746.3|26
1728518590000|2024-10-10 00:03:10|107800.4|107750.4|107800.7|107750.7|107801|107751|107798.8|107748.8|27
1728518600000|2024-10-10 00:03:20|107800.4|107750.4|107797.7|107747.7|107800.4|107750.4|107796.7|107746.7|19
1728518610000|2024-10-10 00:03:30|107797.8|107747.8|107803.4|107753.4|107804.6|107754.6|107796.7|107746.7|22
1728518620000|2024-10-10 00:03:40|107803.6|107753.6|107797.1|107747.1|107803.6|107753.6|107797.1|107747.1|20
1728518630000|2024-10-10 00:03:50|107797.2|107747.2|107793.7|107743.7|107797.5|107747.5|107792|107742|16
1728518640000|2024-10-10 00:04:00|107793.4|107743.4|107793.9|107743.9|107797.5|107747.5|107793.1|107743.1|19
1728518650000|2024-10-10 00:04:10|107794.8|107744.8|107799.6|107749.6|107800.2|107750.2|107794.5|107744.5|19
1728518660000|2024-10-10 00:04:20|107799.1|107749.1|107799.9|107749.9|107799.9|107749.9|107798.5|107748.5|16
1728518670000|2024-10-10 00:04:30|107799|107749|107795.4|107745.4|107800.1|107750.1|107795.4|107745.4|16
1728518680000|2024-10-10 00:04:40|107794.3|107744.3|107794|107744|107797.3|107747.3|107793.8|107743.8|11
1728518690000|2024-10-10 00:04:50|107797.4|107747.4|107799.8|107749.8|107806.2|107756.2|107795.2|107745.2|35
1728518700000|2024-10-10 00:05:00|107801.4|107751.4|107797.3|107747.3|107805.3|107755.3|107795.8|107745.8|37
1728518710000|2024-10-10 00:05:10|107800.7|107750.7|107801.7|107751.7|107802.7|107752.7|107797.7|107747.7|38
1728518720000|2024-10-10 00:05:20|107800.5|107750.5|107801.2|107751.2|107802.7|107752.7|107799.6|107749.6|21
1728518730000|2024-10-10 00:05:30|107802.9|107752.9|107801.3|107751.3|107804.6|107754.6|107801.3|107751.3|22
1728518740000|2024-10-10 00:05:40|107799.7|107749.7|107799.9|107749.9|107807.8|107757.8|107796.2|107746.2|48
1728518750000|2024-10-10 00:05:50|107798.4|107748.4|107799.1|107749.1|107805.1|107755.1|107797.2|107747.2|44
1728518760000|2024-10-10 00:06:00|107798.7|107748.7|107801.1|107751.1|107804.2|107754.2|107797.9|107747.9|48
1728518770000|2024-10-10 00:06:10|107801.3|107751.3|107798.7|107748.7|107802.1|107752.1|107798|107748|20
1728518780000|2024-10-10 00:06:20|107798.5|107748.5|107797.1|107747.1|107804.6|107754.6|107797.1|107747.1|25
1728518790000|2024-10-10 00:06:30|107797.3|107747.3|107798.9|107748.9|107800|107750|107796.8|107746.8|8
1728518800000|2024-10-10 00:06:40|107798.7|107748.7|107800.4|107750.4|107804.4|107754.4|107795.8|107745.8|26
1728518810000|2024-10-10 00:06:50|107800.3|107750.3|107805.5|107755.5|107808.8|107758.8|107793.5|107743.5|48
1728518820000|2024-10-10 00:07:00|107807.1|107757.1|107799|107749|107807.1|107757.1|107798.2|107748.2|37
1728518830000|2024-10-10 00:07:10|107798.4|107748.4|107798.7|107748.7|107799.7|107749.7|107797.8|107747.8|17
1728518840000|2024-10-10 00:07:20|107799.4|107749.4|107800.7|107750.7|107805.7|107755.7|107799.4|107749.4|19
1728518850000|2024-10-10 00:07:30|107800.5|107750.5|107795.6|107745.6|107801.9|107751.9|107793.2|107743.2|31
1728518860000|2024-10-10 00:07:40|107797.6|107747.6|107794.5|107744.5|107798.3|107748.3|107794.5|107744.5|16
1728518870000|2024-10-10 00:07:50|107794.3|107744.3|107795.8|107745.8|107797.8|107747.8|107792.7|107742.7|18
1728518880000|2024-10-10 00:08:00|107792.7|107742.7|107801.2|107751.2|107801.5|107751.5|107792.7|107742.7|18
1728518890000|2024-10-10 00:08:10|107803.8|107753.8|107796.9|107746.9|107803.8|107753.8|107795.5|107745.5|27
1728518900000|2024-10-10 00:08:20|107795.1|107745.1|107801|107751|107801|107751|107794.7|107744.7|18
1728518910000|2024-10-10 00:08:30|107801.4|107751.4|107799.1|107749.1|107801.8|107751.8|107798.6|107748.6|24
1728518920000|2024-10-10 00:08:40|107799.9|107749.9|107800.8|107750.8|107803.8|107753.8|107799.8|107749.8|28
1728518930000|2024-10-10 00:08:50|107800.4|107750.4|107792.9|107742.9|107800.4|107750.4|107791.9|107741.9|24
1728518940000|2024-10-10 00:09:00|107795.2|107745.2|107794.4|107744.4|107795.5|107745.5|107793.1|107743.1|13
1728518950000|2024-10-10 00:09:10|107791.8|107741.8|107790.7|107740.7|107791.9|107741.9|107790.4|107740.4|11
1728518960000|2024-10-10 00:09:20|107790.5|107740.5|107793.9|107743.9|107793.9|107743.9|107789.8|107739.8|20
1728518970000|2024-10-10 00:09:30|107793.6|107743.6|107799.8|107749.8|107805.9|107755.9|107793.6|107743.6|28
1728518980000|2024-10-10 00:09:40|107804|107754|107800.4|107750.4|107804.3|107754.3|107800.4|107750.4|10
1728518990000|2024-10-10 00:09:50|107800.2|107750.2|107795.9|107745.9|107803.6|107753.6|107795.8|107745.8|21
1728519000000|2024-10-10 00:10:00|107796.8|107746.8|107803.3|107753.3|107807.1|107757.1|107796.3|107746.3|18
1728519010000|2024-10-10 00:10:10|107802.9|107752.9|107800.3|107750.3|107803.4|107753.4|107800.3|107750.3|20
1728519020000|2024-10-10 00:10:20|107800.2|107750.2|107795|107745|107800.2|107750.2|107794.6|107744.6|11
1728519030000|2024-10-10 00:10:30|107794.8|107744.8|107791.6|107741.6|107794.8|107744.8|107790.4|107740.4|18
1728519040000|2024-10-10 00:10:40|107791.7|107741.7|107793.5|107743.5|107793.5|107743.5|107790.6|107740.6|13
1728519050000|2024-10-10 00:10:50|107793.3|107743.3|107789.2|107739.2|107795.1|107745.1|107789.2|107739.2|21
1728519060000|2024-10-10 00:11:00|107791.8|107741.8|107795.6|107745.6|107801.4|107751.4|107788.1|107738.1|34
1728519070000|2024-10-10 00:11:10|107798.5|107748.5|107797.8|107747.8|107800.1|107750.1|107795.5|107745.5|12
1728519080000|2024-10-10 00:11:20|107797.7|107747.7|107793.7|107743.7|107801.3|107751.3|107793|107743|23
1728519090000|2024-10-10 00:11:30|107796.4|107746.4|107803.7|107753.7|107806.2|107756.2|107795.8|107745.8|35
1728519100000|2024-10-10 00:11:40|107804.1|107754.1|107796.4|107746.4|107804.1|107754.1|107796.3|107746.3|31
1728519110000|2024-10-10 00:11:50|107799.7|107749.7|107800.2|107750.2|107800.2|107750.2|107794.3|107744.3|21
1728519120000|2024-10-10 00:12:00|107803.4|107753.4|107800.9|107750.9|107805.4|107755.4|107798.9|107748.9|42
1728519130000|2024-10-10 00:12:10|107800.8|107750.8|107799|107749|107800.8|107750.8|107797.8|107747.8|19
1728519140000|2024-10-10 00:12:20|107798.7|107748.7|107799.2|107749.2|107799.2|107749.2|107798|107748|13
1728519150000|2024-10-10 00:12:30|107798.9|107748.9|107799.6|107749.6|107801.5|107751.5|107798.5|107748.5|16
1728519160000|2024-10-10 00:12:40|107799.2|107749.2|107801|107751|107803.1|107753.1|107797.8|107747.8|20
1728519170000|2024-10-10 00:12:50|107801.3|107751.3|107802.6|107752.6|107805.7|107755.7|107798.3|107748.3|28
1728519180000|2024-10-10 00:13:00|107802.9|107752.9|107803.7|107753.7|107807|107757|107802.5|107752.5|18
1728519190000|2024-10-10 00:13:10|107803.3|107753.3|107803.3|107753.3|107805.4|107755.4|107802.3|107752.3|27
1728519200000|2024-10-10 00:13:20|107800.7|107750.7|107795.8|107745.8|107801.1|107751.1|107795.8|107745.8|17
1728519210000|2024-10-10 00:13:30|107795.9|107745.9|107794.9|107744.9|107796.6|107746.6|107794.4|107744.4|15
1728519220000|2024-10-10 00:13:40|107795.1|107745.1|107793.8|107743.8|107795.3|107745.3|107793.8|107743.8|5
1728519230000|2024-10-10 00:13:50|107793.4|107743.4|107794.9|107744.9|107794.9|107744.9|107791.6|107741.6|12
1728519240000|2024-10-10 00:14:00|107795.3|107745.3|107796.6|107746.6|107796.6|107746.6|107795|107745|9
1728519250000|2024-10-10 00:14:10|107796.8|107746.8|107795.3|107745.3|107796.9|107746.9|107795.3|107745.3|10
1728519260000|2024-10-10 00:14:20|107794.5|107744.5|107795.2|107745.2|107797.5|107747.5|107792.2|107742.2|32
1728519270000|2024-10-10 00:14:30|107795|107745|107794.2|107744.2|107796.3|107746.3|107793.7|107743.7|18
1728519280000|2024-10-10 00:14:40|107794.4|107744.4|107795.6|107745.6|107795.6|107745.6|107791.4|107741.4|31
1728519290000|2024-10-10 00:14:50|107795.8|107745.8|107795.4|107745.4|107796.6|107746.6|107795.4|107745.4|13
1728519300000|2024-10-10 00:15:00|107795.2|107745.2|107795.3|107745.3|107795.6|107745.6|107794.8|107744.8|12
1728519310000|2024-10-10 00:15:10|107795.2|107745.2|107795.2|107745.2|107798.1|107748.1|107795.1|107745.1|15
1728519320000|2024-10-10 00:15:20|107796.4|107746.4|107799.6|107749.6|107799.6|107749.6|107795.6|107745.6|12
1728519330000|2024-10-10 00:15:30|107800.5|107750.5|107799.3|107749.3|107801.4|107751.4|107799.1|107749.1|14
1728519340000|2024-10-10 00:15:40|107799.2|107749.2|107797.4|107747.4|107800.2|107750.2|107797.4|107747.4|13
1728519350000|2024-10-10 00:15:50|107798.9|107748.9|107799.5|107749.5|107800.4|107750.4|107798.3|107748.3|13
1728519360000|2024-10-10 00:16:00|107800.3|107750.3|107800.7|107750.7|107800.7|107750.7|107799.1|107749.1|11
1728519370000|2024-10-10 00:16:10|107800.6|107750.6|107800.2|107750.2|107801|107751|107799.7|107749.7|14
1728519380000|2024-10-10 00:16:20|107799.8|107749.8|107800|107750|107800|107750|107798.6|107748.6|8
1728519390000|2024-10-10 00:16:30|107799.9|107749.9|107800.5|107750.5|107800.5|107750.5|107797.7|107747.7|12
1728519400000|2024-10-10 00:16:40|107800.4|107750.4|107800.3|107750.3|107800.5|107750.5|107800.3|107750.3|5
1728519410000|2024-10-10 00:16:50|107800.8|107750.8|107800.1|107750.1|107801.2|107751.2|107799|107749|7
1728519420000|2024-10-10 00:17:00|107800|107750|107799.3|107749.3|107800|107750|107799.2|107749.2|10
1728519430000|2024-10-10 00:17:10|107799|107749|107799.6|107749.6|107799.6|107749.6|107799|107749|5
1728519440000|2024-10-10 00:17:20|107799.5|107749.5|107799.1|107749.1|107799.6|107749.6|107798.3|107748.3|10
1728519450000|2024-10-10 00:17:30|107798.1|107748.1|107797.7|107747.7|107800.2|107750.2|107797|107747|12
1728519460000|2024-10-10 00:17:40|107797.6|107747.6|107799.8|107749.8|107800|107750|107797.6|107747.6|10
1728519470000|2024-10-10 00:17:50|107799.9|107749.9|107799.8|107749.8|107800|107750|107799.7|107749.7|6
1728519480000|2024-10-10 00:18:00|107800.7|107750.7|107798.6|107748.6|107801.1|107751.1|107798.5|107748.5|10
1728519490000|2024-10-10 00:18:10|107798.4|107748.4|107797.9|107747.9|107798.4|107748.4|107797.8|107747.8|5
1728519500000|2024-10-10 00:18:20|107797.8|107747.8|107797.6|107747.6|107797.9|107747.9|107797|107747|14
1728519510000|2024-10-10 00:18:30|107797.9|107747.9|107797.2|107747.2|107800.4|107750.4|107797|107747|12
1728519520000|2024-10-10 00:18:40|107797|107747|107797.6|107747.6|107797.6|107747.6|107796.3|107746.3|16
1728519530000|2024-10-10 00:18:50|107797.5|107747.5|107796.7|107746.7|107797.9|107747.9|107796.7|107746.7|7
1728519540000|2024-10-10 00:19:00|107796.6|107746.6|107795.7|107745.7|107796.8|107746.8|107794.7|107744.7|10
1728519550000|2024-10-10 00:19:10|107795.9|107745.9|107796.1|107746.1|107797.3|107747.3|107795.2|107745.2|13
1728519560000|2024-10-10 00:19:20|107795.9|107745.9|107795.7|107745.7|107795.9|107745.9|107793.4|107743.4|9
1728519570000|2024-10-10 00:19:30|107796|107746|107791.3|107741.3|107796.1|107746.1|107790|107740|17
1728519580000|2024-10-10 00:19:40|107791.2|107741.2|107790.7|107740.7|107793.2|107743.2|107790.3|107740.3|22
1728519590000|2024-10-10 00:19:50|107790.5|107740.5|107797.8|107747.8|107798.1|107748.1|107790.3|107740.3|21
1728519600000|2024-10-10 00:20:00|107797.4|107747.4|107798.8|107748.8|107798.8|107748.8|107797.4|107747.4|17
1728519610000|2024-10-10 00:20:10|107798.6|107748.6|107797.5|107747.5|107798.6|107748.6|107797.5|107747.5|7
1728519620000|2024-10-10 00:20:20|107797.7|107747.7|107797.8|107747.8|107798.7|107748.7|107796.6|107746.6|13
1728519630000|2024-10-10 00:20:30|107797.9|107747.9|107796.8|107746.8|107800.4|107750.4|107795.4|107745.4|13
1728519640000|2024-10-10 00:20:40|107796.9|107746.9|107797.6|107747.6|107798.2|107748.2|107796.1|107746.1|8
1728519650000|2024-10-10 00:20:50|107797.5|107747.5|107793.5|107743.5|107798.7|107748.7|107793.5|107743.5|20
1728519660000|2024-10-10 00:21:00|107792.7|107742.7|107798.9|107748.9|107799.4|107749.4|107792.7|107742.7|18
1728519670000|2024-10-10 00:21:10|107798.8|107748.8|107799|107749|107799.2|107749.2|107798.5|107748.5|11
1728519680000|2024-10-10 00:21:20|107798.9|107748.9|107798.9|107748.9|107799|107749|107798.8|107748.8|7
1728519690000|2024-10-10 00:21:30|107798.8|107748.8|107795.9|107745.9|107798.8|107748.8|107795.9|107745.9|12
1728519700000|2024-10-10 00:21:40|107795.8|107745.8|107798.2|107748.2|107798.3|107748.3|107795.8|107745.8|15
1728519710000|2024-10-10 00:21:50|107798.6|107748.6|107795.7|107745.7|107798.6|107748.6|107795.5|107745.5|16
1728519720000|2024-10-10 00:22:00|107795.8|107745.8|107797.2|107747.2|107797.4|107747.4|107795.8|107745.8|9
1728519730000|2024-10-10 00:22:10|107797.1|107747.1|107796.4|107746.4|107797.5|107747.5|107795.9|107745.9|11
1728519740000|2024-10-10 00:22:20|107796.2|107746.2|107797.4|107747.4|107798.5|107748.5|107796.1|107746.1|11
1728519750000|2024-10-10 00:22:30|107797.6|107747.6|107795.5|107745.5|107798.4|107748.4|107795.5|107745.5|11
1728519760000|2024-10-10 00:22:40|107794.3|107744.3|107794.7|107744.7|107795.5|107745.5|107794|107744|16
1728519770000|2024-10-10 00:22:50|107794.9|107744.9|107797.1|107747.1|107798.3|107748.3|107791.8|107741.8|23
1728519780000|2024-10-10 00:23:00|107797.9|107747.9|107795.2|107745.2|107798|107748|107795.2|107745.2|12
1728519790000|2024-10-10 00:23:10|107795.7|107745.7|107795.4|107745.4|107796|107746|107795.4|107745.4|4
1728519800000|2024-10-10 00:23:20|107796|107746|107797.9|107747.9|107800.1|107750.1|107795.9|107745.9|13
1728519810000|2024-10-10 00:23:30|107798.9|107748.9|107798.3|107748.3|107800.1|107750.1|107797.6|107747.6|16
1728519820000|2024-10-10 00:23:40|107798.4|107748.4|107798.7|107748.7|107798.7|107748.7|107798.3|107748.3|7
1728519830000|2024-10-10 00:23:50|107798.6|107748.6|107797|107747|107798.6|107748.6|107797|107747|5
1728519840000|2024-10-10 00:24:00|107797.1|107747.1|107797.2|107747.2|107798.2|107748.2|107797.1|107747.1|12
1728519850000|2024-10-10 00:24:10|107796.6|107746.6|107798.4|107748.4|107798.5|107748.5|107796.5|107746.5|13
1728519860000|2024-10-10 00:24:20|107798.5|107748.5|107798.2|107748.2|107799.4|107749.4|107797.8|107747.8|10
1728519870000|2024-10-10 00:24:30|107797.9|107747.9|107798.7|107748.7|107799|107749|107797.8|107747.8|9
1728519880000|2024-10-10 00:24:40|107798.6|107748.6|107799.6|107749.6|107800.1|107750.1|107798.6|107748.6|9
1728519890000|2024-10-10 00:24:50|107799.7|107749.7|107795.9|107745.9|107800.1|107750.1|107794.3|107744.3|19
1728519900000|2024-10-10 00:25:00|107795|107745|107796.5|107746.5|107797.2|107747.2|107795|107745|13
1728519910000|2024-10-10 00:25:10|107796.6|107746.6|107796.3|107746.3|107797.5|107747.5|107796.3|107746.3|11
1728519920000|2024-10-10 00:25:20|107794.8|107744.8|107796.2|107746.2|107796.8|107746.8|107794.8|107744.8|13
1728519930000|2024-10-10 00:25:30|107796.5|107746.5|107798.6|107748.6|107798.6|107748.6|107793.7|107743.7|28
1728519940000|2024-10-10 00:25:40|107799.3|107749.3|107798.2|107748.2|107800.1|107750.1|107798.2|107748.2|17
1728519950000|2024-10-10 00:25:50|107797.4|107747.4|107797.3|107747.3|107798.8|107748.8|107793.4|107743.4|19
1728519960000|2024-10-10 00:26:00|107796.8|107746.8|107796|107746|107797.5|107747.5|107796|107746|11
1728519970000|2024-10-10 00:26:10|107795.7|107745.7|107796.2|107746.2|107799|107749|107795.6|107745.6|11
1728519980000|2024-10-10 00:26:20|107796|107746|107800.3|107750.3|107800.3|107750.3|107796|107746|15
1728519990000|2024-10-10 00:26:30|107800.2|107750.2|107799.5|107749.5|107800.3|107750.3|107799.4|107749.4|11
1728520000000|2024-10-10 00:26:40|107800.3|107750.3|107798.1|107748.1|107800.3|107750.3|107798.1|107748.1|10
1728520010000|2024-10-10 00:26:50|107797.7|107747.7|107798.3|107748.3|107798.5|107748.5|107797.7|107747.7|7
1728520020000|2024-10-10 00:27:00|107798.2|107748.2|107798.1|107748.1|107798.2|107748.2|107797.8|107747.8|6
1728520030000|2024-10-10 00:27:10|107798.2|107748.2|107799.6|107749.6|107799.9|107749.9|107798|107748|9
1728520040000|2024-10-10 00:27:20|107798.8|107748.8|107801.1|107751.1|107801.4|107751.4|107798.1|107748.1|16
1728520050000|2024-10-10 00:27:30|107801|107751|107799.9|107749.9|107801|107751|107799.8|107749.8|9
1728520060000|2024-10-10 00:27:40|107800.2|107750.2|107800.3|107750.3|107800.7|107750.7|107800|107750|9
1728520070000|2024-10-10 00:27:50|107800.1|107750.1|107798.7|107748.7|107800.1|107750.1|107797.7|107747.7|10
1728520080000|2024-10-10 00:28:00|107798.5|107748.5|107797|107747|107800.4|107750.4|107795.5|107745.5|14
1728520090000|2024-10-10 00:28:10|107796.9|107746.9|107794.5|107744.5|107797.3|107747.3|107793.6|107743.6|14
1728520100000|2024-10-10 00:28:20|107794.3|107744.3|107795|107745|107795.7|107745.7|107794.3|107744.3|8
1728520110000|2024-10-10 00:28:30|107795.4|107745.4|107793.6|107743.6|107795.6|107745.6|107793.4|107743.4|19
1728520120000|2024-10-10 00:28:40|107793.5|107743.5|107793.6|107743.6|107793.6|107743.6|107791.8|107741.8|8
1728520130000|2024-10-10 00:28:50|107794.2|107744.2|107794.5|107744.5|107795|107745|107793.6|107743.6|13
1728520140000|2024-10-10 00:29:00|107795.4|107745.4|107794.9|107744.9|107797.5|107747.5|107794.5|107744.5|18
1728520150000|2024-10-10 00:29:10|107794.8|107744.8|107795.4|107745.4|107795.4|107745.4|107792.1|107742.1|14
1728520160000|2024-10-10 00:29:20|107795.1|107745.1|107790.7|107740.7|107795.6|107745.6|107790.7|107740.7|16
1728520170000|2024-10-10 00:29:30|107791|107741|107793|107743|107793.4|107743.4|107791|107741|16
1728520180000|2024-10-10 00:29:40|107792.8|107742.8|107793.4|107743.4|107793.8|107743.8|107792.2|107742.2|16
1728520190000|2024-10-10 00:29:50|107793.3|107743.3|107793.1|107743.1|107793.3|107743.3|107792.1|107742.1|10
1728520200000|2024-10-10 00:30:00|107793.6|107743.6|107794.7|107744.7|107795.2|107745.2|107793.6|107743.6|13
1728520210000|2024-10-10 00:30:10|107794.6|107744.6|107798|107748|107798|107748|107792.7|107742.7|17
1728520220000|2024-10-10 00:30:20|107797.8|107747.8|107797.4|107747.4|107797.9|107747.9|107797.3|107747.3|8
1728520230000|2024-10-10 00:30:30|107797.5|107747.5|107793.3|107743.3|107797.5|107747.5|107792.6|107742.6|13
1728520240000|2024-10-10 00:30:40|107794.6|107744.6|107794.9|107744.9|107795.9|107745.9|107794.6|107744.6|10
1728520250000|2024-10-10 00:30:50|107794.8|107744.8|107795.3|107745.3|107795.8|107745.8|107794.8|107744.8|7
1728520260000|2024-10-10 00:31:00|107795|107745|107799.5|107749.5|107799.5|107749.5|107792.2|107742.2|26
1728520270000|2024-10-10 00:31:10|107796.9|107746.9|107796.9|107746.9|107800.6|107750.6|107796.1|107746.1|22
1728520280000|2024-10-10 00:31:20|107797.1|107747.1|107798.7|107748.7|107798.7|107748.7|107797.1|107747.1|11
1728520290000|2024-10-10 00:31:30|107798.2|107748.2|107795|107745|107798.2|107748.2|107794.6|107744.6|16
1728520300000|2024-10-10 00:31:40|107794|107744|107794.8|107744.8|107794.8|107744.8|107789.4|107739.4|27
1728520310000|2024-10-10 00:31:50|107794.6|107744.6|107796.6|107746.6|107798|107748|107794.6|107744.6|13
1728520320000|2024-10-10 00:32:00|107797.8|107747.8|107796.6|107746.6|107798.1|107748.1|107793.5|107743.5|21
1728520330000|2024-10-10 00:32:10|107796.5|107746.5|107795.8|107745.8|107796.5|107746.5|107795.8|107745.8|7
1728520340000|2024-10-10 00:32:20|107794.4|107744.4|107784.2|107734.2|107795.8|107745.8|107780.3|107730.3|27
1728520350000|2024-10-10 00:32:30|107785.1|107735.1|107792.4|107742.4|107795.6|107745.6|107785.1|107735.1|50
1728520360000|2024-10-10 00:32:40|107791.4|107741.4|107789.5|107739.5|107793.7|107743.7|107787.9|107737.9|26
1728520370000|2024-10-10 00:32:50|107792.2|107742.2|107791.1|107741.1|107801.6|107751.6|107790.9|107740.9|51
1728520380000|2024-10-10 00:33:00|107791.6|107741.6|107800|107750|107800.1|107750.1|107791.6|107741.6|21
1728520390000|2024-10-10 00:33:10|107799.6|107749.6|107800.2|107750.2|107800.2|107750.2|107799.6|107749.6|9
1728520400000|2024-10-10 00:33:20|107800.1|107750.1|107801.6|107751.6|107801.6|107751.6|107798.1|107748.1|16
1728520410000|2024-10-10 00:33:30|107801.7|107751.7|107802.2|107752.2|107802.8|107752.8|107800.4|107750.4|11
1728520420000|2024-10-10 00:33:40|107805|107755|107805.1|107755.1|107805.1|107755.1|107804.8|107754.8|5
1728520430000|2024-10-10 00:33:50|107805.2|107755.2|107802.2|107752.2|107805.5|107755.5|107802.2|107752.2|11
1728520440000|2024-10-10 00:34:00|107802.3|107752.3|107805.8|107755.8|107805.9|107755.9|107802|107752|14
1728520450000|2024-10-10 00:34:10|107805.9|107755.9|107796.7|107746.7|107806|107756|107792.3|107742.3|14
1728520460000|2024-10-10 00:34:20|107796.8|107746.8|107796.6|107746.6|107797.1|107747.1|107791.6|107741.6|32
1728520470000|2024-10-10 00:34:30|107794.7|107744.7|107795.1|107745.1|107795.7|107745.7|107785.3|107735.3|31
1728520480000|2024-10-10 00:34:40|107794.6|107744.6|107796.2|107746.2|107796.5|107746.5|107790.2|107740.2|40
1728520490000|2024-10-10 00:34:50|107796.9|107746.9|107794.2|107744.2|107800.3|107750.3|107793.2|107743.2|39
1728520500000|2024-10-10 00:35:00|107795|107745|107803|107753|107803|107753|107795|107745|31
1728520510000|2024-10-10 00:35:10|107802.9|107752.9|107801.6|107751.6|107802.9|107752.9|107798.8|107748.8|16
1728520520000|2024-10-10 00:35:20|107802.4|107752.4|107796.2|107746.2|107803|107753|107796.2|107746.2|12
1728520530000|2024-10-10 00:35:30|107796|107746|107782|107732|107797.1|107747.1|107780.9|107730.9|20
1728520540000|2024-10-10 00:35:40|107784.5|107734.5|107786.8|107736.8|107792.1|107742.1|107780.8|107730.8|30
1728520550000|2024-10-10 00:35:50|107787.4|107737.4|107784.4|107734.4|107788.1|107738.1|107783.9|107733.9|15
1728520560000|2024-10-10 00:36:00|107784.3|107734.3|107785.5|107735.5|107788|107738|107783.8|107733.8|22
1728520570000|2024-10-10 00:36:10|107785|107735|107783.6|107733.6|107786.6|107736.6|107778.1|107728.1|34
1728520580000|2024-10-10 00:36:20|107783.5|107733.5|107788.2|107738.2|107791.4|107741.4|107782.2|107732.2|47
1728520590000|2024-10-10 00:36:30|107791.1|107741.1|107788.6|107738.6|107792.6|107742.6|107784.9|107734.9|39
1728520600000|2024-10-10 00:36:40|107788.9|107738.9|107791.8|107741.8|107799.2|107749.2|107788.8|107738.8|37
1728520610000|2024-10-10 00:36:50|107793.8|107743.8|107796.1|107746.1|107802.3|107752.3|107783.8|107733.8|38
1728520620000|2024-10-10 00:37:00|107796.2|107746.2|107795.1|107745.1|107797.3|107747.3|107791.5|107741.5|49
1728520630000|2024-10-10 00:37:10|107794.8|107744.8|107793.8|107743.8|107795.2|107745.2|107793.8|107743.8|19
1728520640000|2024-10-10 00:37:20|107792|107742|107785.4|107735.4|107793.5|107743.5|107784.7|107734.7|16
1728520650000|2024-10-10 00:37:30|107785.5|107735.5|107781|107731|107785.5|107735.5|107776.7|107726.7|25
1728520660000|2024-10-10 00:37:40|107784.8|107734.8|107783.8|107733.8|107784.8|107734.8|107780.8|107730.8|19
1728520670000|2024-10-10 00:37:50|107783.7|107733.7|107782|107732|107786.1|107736.1|107782|107732|18
1728520680000|2024-10-10 00:38:00|107782.1|107732.1|107788.1|107738.1|107790|107740|107782.1|107732.1|29
1728520690000|2024-10-10 00:38:10|107788.2|107738.2|107786.8|107736.8|107790.1|107740.1|107784.8|107734.8|21
1728520700000|2024-10-10 00:38:20|107788.8|107738.8|107783.7|107733.7|107790.4|107740.4|107780.2|107730.2|37
1728520710000|2024-10-10 00:38:30|107783.3|107733.3|107784.8|107734.8|107788.3|107738.3|107783|107733|18
1728520720000|2024-10-10 00:38:40|107785|107735|107786.2|107736.2|107786.2|107736.2|107784.8|107734.8|8
1728520730000|2024-10-10 00:38:50|107786.4|107736.4|107784.3|107734.3|107792|107742|107784.3|107734.3|17
1728520740000|2024-10-10 00:39:00|107784.5|107734.5|107786.5|107736.5|107786.5|107736.5|107784.1|107734.1|8
1728520750000|2024-10-10 00:39:10|107786.4|107736.4|107787.3|107737.3|107789.1|107739.1|107786.1|107736.1|24
1728520760000|2024-10-10 00:39:20|107787.1|107737.1|107783.7|107733.7|107787.5|107737.5|107782.7|107732.7|21
1728520770000|2024-10-10 00:39:30|107783.9|107733.9|107782|107732|107784.8|107734.8|107771.6|107721.6|29
1728520780000|2024-10-10 00:39:40|107781.3|107731.3|107785.4|107735.4|107787.3|107737.3|107781.3|107731.3|25
1728520790000|2024-10-10 00:39:50|107784.4|107734.4|107784.2|107734.2|107789.5|107739.5|107783.9|107733.9|31
1728520800000|2024-10-10 00:40:00|107784|107734|107786.4|107736.4|107787.3|107737.3|107784|107734|21
1728520810000|2024-10-10 00:40:10|107786.3|107736.3|107784.6|107734.6|107787.3|107737.3|107784.2|107734.2|26
1728520820000|2024-10-10 00:40:20|107785|107735|107789|107739|107789|107739|107783.7|107733.7|30
1728520830000|2024-10-10 00:40:30|107789.2|107739.2|107787.7|107737.7|107793.4|107743.4|107785.2|107735.2|30
1728520840000|2024-10-10 00:40:40|107788.2|107738.2|107789.4|107739.4|107790|107740|107786.6|107736.6|26
1728520850000|2024-10-10 00:40:50|107791|107741|107794.1|107744.1|107794.1|107744.1|107790.1|107740.1|36
1728520860000|2024-10-10 00:41:00|107792.1|107742.1|107791.6|107741.6|107792.9|107742.9|107781.5|107731.5|40
1728520870000|2024-10-10 00:41:10|107789.8|107739.8|107789.6|107739.6|107791.6|107741.6|107783.3|107733.3|43
1728520880000|2024-10-10 00:41:20|107789.8|107739.8|107787.6|107737.6|107796.8|107746.8|107787.6|107737.6|28
1728520890000|2024-10-10 00:41:30|107787.9|107737.9|107795.6|107745.6|107795.6|107745.6|107787.4|107737.4|26
1728520900000|2024-10-10 00:41:40|107795.7|107745.7|107793.9|107743.9|107797.5|107747.5|107788.5|107738.5|26
1728520910000|2024-10-10 00:41:50|107793.8|107743.8|107792.9|107742.9|107793.8|107743.8|107791.5|107741.5|14
1728520920000|2024-10-10 00:42:00|107792.7|107742.7|107790.3|107740.3|107793.4|107743.4|107789.9|107739.9|16
1728520930000|2024-10-10 00:42:10|107791.9|107741.9|107792.1|107742.1|107792.3|107742.3|107791.5|107741.5|12
1728520940000|2024-10-10 00:42:20|107792|107742|107792.8|107742.8|107793.3|107743.3|107792|107742|13
1728520950000|2024-10-10 00:42:30|107792.9|107742.9|107790.9|107740.9|107793.1|107743.1|107789.8|107739.8|28
1728520960000|2024-10-10 00:42:40|107791|107741|107789.7|107739.7|107793.1|107743.1|107789.7|107739.7|22
1728520970000|2024-10-10 00:42:50|107789.5|107739.5|107793.9|107743.9|107793.9|107743.9|107783.8|107733.8|36
1728520980000|2024-10-10 00:43:00|107793.2|107743.2|107796.3|107746.3|107797.6|107747.6|107792.8|107742.8|38
1728520990000|2024-10-10 00:43:10|107796.2|107746.2|107794.2|107744.2|107796.6|107746.6|107792.3|107742.3|32
1728521000000|2024-10-10 00:43:20|107794.3|107744.3|107793.3|107743.3|107796.3|107746.3|107786.8|107736.8|30
1728521010000|2024-10-10 00:43:30|107794.2|107744.2|107794.1|107744.1|107798.8|107748.8|107791.7|107741.7|33
1728521020000|2024-10-10 00:43:40|107792.1|107742.1|107788.5|107738.5|107792.2|107742.2|107786.2|107736.2|31
1728521030000|2024-10-10 00:43:50|107789.9|107739.9|107788.3|107738.3|107789.9|107739.9|107787.5|107737.5|23
1728521040000|2024-10-10 00:44:00|107788.1|107738.1|107784.1|107734.1|107791.1|107741.1|107784.1|107734.1|21
1728521050000|2024-10-10 00:44:10|107785.6|107735.6|107787.7|107737.7|107787.8|107737.8|107784.2|107734.2|23
1728521060000|2024-10-10 00:44:20|107786.3|107736.3|107791.4|107741.4|107792.3|107742.3|107785.6|107735.6|25
1728521070000|2024-10-10 00:44:30|107791.3|107741.3|107787.5|107737.5|107792.9|107742.9|107785.1|107735.1|33
1728521080000|2024-10-10 00:44:40|107789.1|107739.1|107789|107739|107789.2|107739.2|107788.9|107738.9|9
1728521090000|2024-10-10 00:44:50|107789.7|107739.7|107790.3|107740.3|107794.6|107744.6|107789.5|107739.5|29
1728521100000|2024-10-10 00:45:00|107790.7|107740.7|107792.8|107742.8|107792.8|107742.8|107789.5|107739.5|28
1728521110000|2024-10-10 00:45:10|107792.7|107742.7|107792.7|107742.7|107795.1|107745.1|107789.3|107739.3|28
1728521120000|2024-10-10 00:45:20|107794.1|107744.1|107794.2|107744.2|107794.6|107744.6|107790.9|107740.9|33
1728521130000|2024-10-10 00:45:30|107794.6|107744.6|107794.2|107744.2|107794.6|107744.6|107794.1|107744.1|9
1728521140000|2024-10-10 00:45:40|107794.1|107744.1|107792|107742|107794.1|107744.1|107791.4|107741.4|14
1728521150000|2024-10-10 00:45:50|107791.9|107741.9|107791.8|107741.8|107792.2|107742.2|107791.6|107741.6|13
1728521160000|2024-10-10 00:46:00|107792.1|107742.1|107790.4|107740.4|107794.3|107744.3|107788.8|107738.8|27
1728521170000|2024-10-10 00:46:10|107788.8|107738.8|107793|107743|107803.2|107753.2|107787.9|107737.9|46
1728521180000|2024-10-10 00:46:20|107791|107741|107794.5|107744.5|107799.4|107749.4|107788.5|107738.5|39
1728521190000|2024-10-10 00:46:30|107794.3|107744.3|107793.3|107743.3|107794.9|107744.9|107789.4|107739.4|32
1728521200000|2024-10-10 00:46:40|107793.7|107743.7|107792.9|107742.9|107798.5|107748.5|107791.2|107741.2|41
1728521210000|2024-10-10 00:46:50|107793.1|107743.1|107796.5|107746.5|107798.7|107748.7|107791.4|107741.4|39
1728521220000|2024-10-10 00:47:00|107797.7|107747.7|107793.4|107743.4|107800.6|107750.6|107793.4|107743.4|19
1728521230000|2024-10-10 00:47:10|107792.8|107742.8|107794.1|107744.1|107795|107745|107791.4|107741.4|24
1728521240000|2024-10-10 00:47:20|107794.3|107744.3|107794|107744|107794.9|107744.9|107792.1|107742.1|19
1728521250000|2024-10-10 00:47:30|107793.9|107743.9|107792.2|107742.2|107793.9|107743.9|107789.8|107739.8|16
1728521260000|2024-10-10 00:47:40|107792.5|107742.5|107799.7|107749.7|107799.8|107749.8|107790.2|107740.2|20
1728521270000|2024-10-10 00:47:50|107799.2|107749.2|107799.2|107749.2|107802.2|107752.2|107797.8|107747.8|19
1728521280000|2024-10-10 00:48:00|107799.4|107749.4|107800.4|107750.4|107801.6|107751.6|107799.2|107749.2|20
1728521290000|2024-10-10 00:48:10|107800.3|107750.3|107800.3|107750.3|107801.6|107751.6|107800.3|107750.3|10
1728521300000|2024-10-10 00:48:20|107800.1|107750.1|107817.3|107767.3|107820.8|107770.8|107800.1|107750.1|27
1728521310000|2024-10-10 00:48:30|107817.1|107767.1|107819.6|107769.6|107820.4|107770.4|107813.3|107763.3|31
1728521320000|2024-10-10 00:48:40|107821.8|107771.8|107830.4|107780.4|107831.7|107781.7|107817|107767|34
1728521330000|2024-10-10 00:48:50|107830.6|107780.6|107830.3|107780.3|107834.9|107784.9|107823.7|107773.7|32
1728521340000|2024-10-10 00:49:00|107832.1|107782.1|107833.9|107783.9|107838.2|107788.2|107832.1|107782.1|19
1728521350000|2024-10-10 00:49:10|107832|107782|107832.8|107782.8|107836.5|107786.5|107827.2|107777.2|35
1728521360000|2024-10-10 00:49:20|107831.2|107781.2|107834|107784|107836.2|107786.2|107831.2|107781.2|28
1728521370000|2024-10-10 00:49:30|107835.8|107785.8|107828.9|107778.9|107836.5|107786.5|107822|107772|32
1728521380000|2024-10-10 00:49:40|107829.1|107779.1|107829.8|107779.8|107829.8|107779.8|107828.4|107778.4|19
1728521390000|2024-10-10 00:49:50|107830.1|107780.1|107830.3|107780.3|107830.3|107780.3|107826.8|107776.8|18
1728521400000|2024-10-10 00:50:00|107830.2|107780.2|107824.8|107774.8|107830.2|107780.2|107812.6|107762.6|39
1728521410000|2024-10-10 00:50:10|107826.9|107776.9|107824.1|107774.1|107829.1|107779.1|107820.1|107770.1|28
1728521420000|2024-10-10 00:50:20|107823.8|107773.8|107823.2|107773.2|107826.9|107776.9|107819.3|107769.3|34
1728521430000|2024-10-10 00:50:30|107823|107773|107822|107772|107823|107773|107818.9|107768.9|22
1728521440000|2024-10-10 00:50:40|107823.4|107773.4|107832.1|107782.1|107833.4|107783.4|107822.3|107772.3|49
1728521450000|2024-10-10 00:50:50|107831|107781|107832.4|107782.4|107832.4|107782.4|107830.2|107780.2|15
1728521460000|2024-10-10 00:51:00|107832.5|107782.5|107823.2|107773.2|107832.5|107782.5|107821|107771|27
1728521470000|2024-10-10 00:51:10|107823.1|107773.1|107820.3|107770.3|107826.6|107776.6|107820.2|107770.2|34
1728521480000|2024-10-10 00:51:20|107820.2|107770.2|107821.5|107771.5|107823.8|107773.8|107819.5|107769.5|30
1728521490000|2024-10-10 00:51:30|107821.7|107771.7|107829.9|107779.9|107829.9|107779.9|107817.4|107767.4|58
1728521500000|2024-10-10 00:51:40|107830.5|107780.5|107829.8|107779.8|107833.7|107783.7|107825.9|107775.9|36
1728521510000|2024-10-10 00:51:50|107829.9|107779.9|107826.2|107776.2|107831.4|107781.4|107822.6|107772.6|41
1728521520000|2024-10-10 00:52:00|107831.6|107781.6|107821.3|107771.3|107834.4|107784.4|107819.6|107769.6|38
1728521530000|2024-10-10 00:52:10|107821.8|107771.8|107825.6|107775.6|107829.5|107779.5|107819.6|107769.6|48
1728521540000|2024-10-10 00:52:20|107825.7|107775.7|107826|107776|107829.2|107779.2|107824.6|107774.6|26
1728521550000|2024-10-10 00:52:30|107827.2|107777.2|107834.6|107784.6|107837.6|107787.6|107824.6|107774.6|33
1728521560000|2024-10-10 00:52:40|107834.8|107784.8|107827.6|107777.6|107838.1|107788.1|107827.6|107777.6|31
1728521570000|2024-10-10 00:52:50|107827.3|107777.3|107831.8|107781.8|107832.8|107782.8|107820.5|107770.5|40
1728521580000|2024-10-10 00:53:00|107832|107782|107828.9|107778.9|107832.5|107782.5|107827.7|107777.7|20
1728521590000|2024-10-10 00:53:10|107828.3|107778.3|107826.2|107776.2|107829.6|107779.6|107821.3|107771.3|25
1728521600000|2024-10-10 00:53:20|107826.7|107776.7|107828.5|107778.5|107829.2|107779.2|107826.7|107776.7|14
1728521610000|2024-10-10 00:53:30|107829|107779|107824|107774|107831.4|107781.4|107822.2|107772.2|28
1728521620000|2024-10-10 00:53:40|107822.3|107772.3|107820.9|107770.9|107823.8|107773.8|107820|107770|18
1728521630000|2024-10-10 00:53:50|107821.1|107771.1|107821.2|107771.2|107822.1|107772.1|107821|107771|14
1728521640000|2024-10-10 00:54:00|107821.4|107771.4|107821.6|107771.6|107821.7|107771.7|107821.1|107771.1|13
1728521650000|2024-10-10 00:54:10|107822.1|107772.1|107825.7|107775.7|107825.7|107775.7|107821.3|107771.3|19
1728521660000|2024-10-10 00:54:20|107826.5|107776.5|107829.4|107779.4|107833.8|107783.8|107826.5|107776.5|24
1728521670000|2024-10-10 00:54:30|107829.3|107779.3|107840|107790|107840.9|107790.9|107829.3|107779.3|27
1728521680000|2024-10-10 00:54:40|107839.8|107789.8|107831.9|107781.9|107842|107792|107831.8|107781.8|23
1728521690000|2024-10-10 00:54:50|107831.8|107781.8|107823.5|107773.5|107831.8|107781.8|107822.4|107772.4|30
1728521700000|2024-10-10 00:55:00|107823.3|107773.3|107821|107771|107823.3|107773.3|107819|107769|30
1728521710000|2024-10-10 00:55:10|107820.9|107770.9|107820.7|107770.7|107827.5|107777.5|107820.6|107770.6|27
1728521720000|2024-10-10 00:55:20|107822.4|107772.4|107822.1|107772.1|107824.5|107774.5|107820.7|107770.7|27
1728521730000|2024-10-10 00:55:30|107821.5|107771.5|107828.2|107778.2|107828.2|107778.2|107820.7|107770.7|26
1728521740000|2024-10-10 00:55:40|107828.1|107778.1|107823.4|107773.4|107828.1|107778.1|107820.9|107770.9|8
1728521750000|2024-10-10 00:55:50|107825|107775|107821.6|107771.6|107826.9|107776.9|107821.1|107771.1|37
1728521760000|2024-10-10 00:56:00|107822.9|107772.9|107825|107775|107825|107775|107818.9|107768.9|36
1728521770000|2024-10-10 00:56:10|107824.9|107774.9|107823.5|107773.5|107824.9|107774.9|107821|107771|30
1728521780000|2024-10-10 00:56:20|107824.9|107774.9|107824.2|107774.2|107825.1|107775.1|107819.5|107769.5|31
1728521790000|2024-10-10 00:56:30|107824.5|107774.5|107827.3|107777.3|107827.8|107777.8|107824.4|107774.4|15
1728521800000|2024-10-10 00:56:40|107827.2|107777.2|107828.7|107778.7|107828.7|107778.7|107824.8|107774.8|15
1728521810000|2024-10-10 00:56:50|107828.9|107778.9|107830.6|107780.6|107831.3|107781.3|107828.9|107778.9|14
1728521820000|2024-10-10 00:57:00|107830.3|107780.3|107830.7|107780.7|107831|107781|107830.3|107780.3|8
1728521830000|2024-10-10 00:57:10|107830.8|107780.8|107829.2|107779.2|107830.9|107780.9|107829.2|107779.2|7
1728521840000|2024-10-10 00:57:20|107830.6|107780.6|107831.3|107781.3|107831.3|107781.3|107827.6|107777.6|9
1728521850000|2024-10-10 00:57:30|107832.6|107782.6|107838|107788|107838.1|107788.1|107832.6|107782.6|17
1728521860000|2024-10-10 00:57:40|107838.3|107788.3|107841.1|107791.1|107841.3|107791.3|107837.5|107787.5|18
1728521870000|2024-10-10 00:57:50|107841|107791|107843.6|107793.6|107843.6|107793.6|107840.6|107790.6|9
1728521880000|2024-10-10 00:58:00|107843.2|107793.2|107842.2|107792.2|107843.4|107793.4|107842.2|107792.2|11
1728521890000|2024-10-10 00:58:10|107841.9|107791.9|107841.6|107791.6|107843.2|107793.2|107841.4|107791.4|12
1728521900000|2024-10-10 00:58:20|107841.7|107791.7|107840.4|107790.4|107841.7|107791.7|107839.6|107789.6|10
1728521910000|2024-10-10 00:58:30|107840.1|107790.1|107839.1|107789.1|107840.1|107790.1|107837.1|107787.1|10
1728521920000|2024-10-10 00:58:40|107839|107789|107838.4|107788.4|107839.2|107789.2|107838.3|107788.3|8
1728521930000|2024-10-10 00:58:50|107838.5|107788.5|107838.6|107788.6|107838.6|107788.6|107838.4|107788.4|3
1728521940000|2024-10-10 00:59:00|107838.8|107788.8|107833.1|107783.1|107838.8|107788.8|107827.3|107777.3|26
1728521950000|2024-10-10 00:59:10|107833|107783|107830.1|107780.1|107835|107785|107830.1|107780.1|28
1728521960000|2024-10-10 00:59:20|107831.3|107781.3|107831.9|107781.9|107835.7|107785.7|107829.8|107779.8|36
1728521970000|2024-10-10 00:59:30|107832.3|107782.3|107837.2|107787.2|107837.5|107787.5|107832.3|107782.3|18
1728521980000|2024-10-10 00:59:40|107837.1|107787.1|107836.8|107786.8|107837.6|107787.6|107836.7|107786.7|16
1728521990000|2024-10-10 00:59:50|107837|107787|107844.5|107794.5|107844.5|107794.5|107836.9|107786.9|12
1728522000000|2024-10-10 01:00:00|107844.8|107794.8|107847.6|107797.6|107852.6|107802.6|107833.2|107783.2|40
1728522010000|2024-10-10 01:00:10|107846.9|107796.9|107848.4|107798.4|107852.8|107802.8|107845.2|107795.2|24
1728522020000|2024-10-10 01:00:20|107848.5|107798.5|107850.1|107800.1|107853|107803|107847.7|107797.7|27
1728522030000|2024-10-10 01:00:30|107850.3|107800.3|107849.2|107799.2|107850.9|107800.9|107847.9|107797.9|15
1728522040000|2024-10-10 01:00:40|107849.4|107799.4|107848.9|107798.9|107853|107803|107847|107797|28
1728522050000|2024-10-10 01:00:50|107849|107799|107849.9|107799.9|107850.5|107800.5|107848.6|107798.6|12
1728522060000|2024-10-10 01:01:00|107848.4|107798.4|107847.3|107797.3|107848.4|107798.4|107846.8|107796.8|19
1728522070000|2024-10-10 01:01:10|107847.4|107797.4|107848.4|107798.4|107848.5|107798.5|107844.5|107794.5|16
1728522080000|2024-10-10 01:01:20|107848.6|107798.6|107843.3|107793.3|107848.7|107798.7|107843.3|107793.3|10
1728522090000|2024-10-10 01:01:30|107843.5|107793.5|107840|107790|107844.8|107794.8|107839.9|107789.9|15
1728522100000|2024-10-10 01:01:40|107839.9|107789.9|107843.2|107793.2|107843.3|107793.3|107839.9|107789.9|10
1728522110000|2024-10-10 01:01:50|107843.1|107793.1|107840.4|107790.4|107843.1|107793.1|107840.2|107790.2|10
1728522120000|2024-10-10 01:02:00|107840.3|107790.3|107841|107791|107841.2|107791.2|107840.1|107790.1|10
1728522130000|2024-10-10 01:02:10|107841.1|107791.1|107838.7|107788.7|107841.4|107791.4|107838.7|107788.7|13
1728522140000|2024-10-10 01:02:20|107838.4|107788.4|107841.8|107791.8|107842.1|107792.1|107838.4|107788.4|13
1728522150000|2024-10-10 01:02:30|107842.1|107792.1|107841.8|107791.8|107842.7|107792.7|107840.8|107790.8|11
1728522160000|2024-10-10 01:02:40|107841.9|107791.9|107842.6|107792.6|107842.6|107792.6|107841.2|107791.2|15
1728522170000|2024-10-10 01:02:50|107842.5|107792.5|107843.6|107793.6|107844|107794|107842|107792|10
1728522180000|2024-10-10 01:03:00|107843.1|107793.1|107847.3|107797.3|107847.6|107797.6|107843|107793|11
1728522190000|2024-10-10 01:03:10|107847.4|107797.4|107848.9|107798.9|107850.6|107800.6|107844.8|107794.8|18
1728522200000|2024-10-10 01:03:20|107848.8|107798.8|107848.5|107798.5|107848.9|107798.9|107848.1|107798.1|9
1728522210000|2024-10-10 01:03:30|107848.3|107798.3|107846.2|107796.2|107849|107799|107846.2|107796.2|14
1728522220000|2024-10-10 01:03:40|107846.6|107796.6|107847.2|107797.2|107847.3|107797.3|107845.8|107795.8|16
1728522230000|2024-10-10 01:03:50|107847.3|107797.3|107845.7|107795.7|107847.5|107797.5|107844.9|107794.9|14
1728522240000|2024-10-10 01:04:00|107845.6|107795.6|107845.1|107795.1|107845.6|107795.6|107844.7|107794.7|14
1728522250000|2024-10-10 01:04:10|107845.3|107795.3|107843.8|107793.8|107848.1|107798.1|107840.8|107790.8|33
1728522260000|2024-10-10 01:04:20|107843.3|107793.3|107823.4|107773.4|107843.5|107793.5|107823.4|107773.4|27
1728522270000|2024-10-10 01:04:30|107823|107773|107818.9|107768.9|107823|107773|107817.3|107767.3|20
1728522280000|2024-10-10 01:04:40|107819|107769|107817.8|107767.8|107819|107769|107817.4|107767.4|12
1728522290000|2024-10-10 01:04:50|107817.7|107767.7|107815|107765|107820.3|107770.3|107815|107765|23
1728522300000|2024-10-10 01:05:00|107815.3|107765.3|107809.8|107759.8|107815.4|107765.4|107807.6|107757.6|21
1728522310000|2024-10-10 01:05:10|107811.5|107761.5|107814.8|107764.8|107816.8|107766.8|107811.5|107761.5|12
1728522320000|2024-10-10 01:05:20|107814.6|107764.6|107811.9|107761.9|107814.7|107764.7|107810.4|107760.4|12
1728522330000|2024-10-10 01:05:30|107811.8|107761.8|107813.7|107763.7|107813.7|107763.7|107810.9|107760.9|13
1728522340000|2024-10-10 01:05:40|107813.6|107763.6|107810.3|107760.3|107815.4|107765.4|107810.3|107760.3|20
1728522350000|2024-10-10 01:05:50|107810.6|107760.6|107815.2|107765.2|107815.2|107765.2|107810.6|107760.6|15
1728522360000|2024-10-10 01:06:00|107815.3|107765.3|107817.5|107767.5|107817.5|107767.5|107815.3|107765.3|11
1728522370000|2024-10-10 01:06:10|107817.4|107767.4|107816.7|107766.7|107818.5|107768.5|107816.4|107766.4|14
1728522380000|2024-10-10 01:06:20|107816.8|107766.8|107820.4|107770.4|107821.5|107771.5|107814.1|107764.1|16
1728522390000|2024-10-10 01:06:30|107820.7|107770.7|107815.5|107765.5|107821.3|107771.3|107815.5|107765.5|26
1728522400000|2024-10-10 01:06:40|107815.8|107765.8|107816|107766|107817.8|107767.8|107814.5|107764.5|15
1728522410000|2024-10-10 01:06:50|107816.7|107766.7|107816.7|107766.7|107819.8|107769.8|107815.7|107765.7|21
1728522420000|2024-10-10 01:07:00|107818.3|107768.3|107820.3|107770.3|107820.7|107770.7|107818.3|107768.3|12
1728522430000|2024-10-10 01:07:10|107820.4|107770.4|107817.2|107767.2|107820.4|107770.4|107817.2|107767.2|12
1728522440000|2024-10-10 01:07:20|107817.3|107767.3|107815.5|107765.5|107817.3|107767.3|107815.5|107765.5|8
1728522450000|2024-10-10 01:07:30|107815.4|107765.4|107815.3|107765.3|107815.5|107765.5|107815.1|107765.1|10
1728522460000|2024-10-10 01:07:40|107815.4|107765.4|107817.9|107767.9|107819.8|107769.8|107815.4|107765.4|16
1728522470000|2024-10-10 01:07:50|107818.1|107768.1|107818.6|107768.6|107820.5|107770.5|107818|107768|13
1728522480000|2024-10-10 01:08:00|107819|107769|107835.8|107785.8|107836.6|107786.6|107818.9|107768.9|30
1728522490000|2024-10-10 01:08:10|107836.3|107786.3|107835|107785|107836.4|107786.4|107834.6|107784.6|13
1728522500000|2024-10-10 01:08:20|107834.9|107784.9|107837.2|107787.2|107844.1|107794.1|107834.9|107784.9|23
1728522510000|2024-10-10 01:08:30|107836.9|107786.9|107837|107787|107837.7|107787.7|107836.9|107786.9|13
1728522520000|2024-10-10 01:08:40|107836.8|107786.8|107838.6|107788.6|107838.8|107788.8|107836.3|107786.3|10
1728522530000|2024-10-10 01:08:50|107838.7|107788.7|107836.5|107786.5|107838.7|107788.7|107836.4|107786.4|13
1728522540000|2024-10-10 01:09:00|107836.9|107786.9|107843.4|107793.4|107843.6|107793.6|107836.8|107786.8|16
1728522550000|2024-10-10 01:09:10|107843.7|107793.7|107848.5|107798.5|107848.5|107798.5|107843.5|107793.5|13
1728522560000|2024-10-10 01:09:20|107848.6|107798.6|107849.8|107799.8|107850|107800|107847.5|107797.5|19
1728522570000|2024-10-10 01:09:30|107849.7|107799.7|107847.6|107797.6|107850.3|107800.3|107847.5|107797.5|18
1728522580000|2024-10-10 01:09:40|107848.3|107798.3|107847.9|107797.9|107848.7|107798.7|107847.2|107797.2|11
1728522590000|2024-10-10 01:09:50|107846.2|107796.2|107843.7|107793.7|107849.1|107799.1|107843.7|107793.7|12
1728522600000|2024-10-10 01:10:00|107845.4|107795.4|107843|107793|107845.6|107795.6|107842.9|107792.9|16
1728522610000|2024-10-10 01:10:10|107843.1|107793.1|107838.4|107788.4|107845.1|107795.1|107838.2|107788.2|18
1728522620000|2024-10-10 01:10:20|107841.3|107791.3|107844|107794|107844.3|107794.3|107839.6|107789.6|15
1728522630000|2024-10-10 01:10:30|107842.4|107792.4|107847.7|107797.7|107847.9|107797.9|107842.4|107792.4|15
1728522640000|2024-10-10 01:10:40|107847.5|107797.5|107847.3|107797.3|107847.9|107797.9|107847.2|107797.2|10
1728522650000|2024-10-10 01:10:50|107847.2|107797.2|107846.8|107796.8|107847.2|107797.2|107846.6|107796.6|11
1728522660000|2024-10-10 01:11:00|107845|107795|107842|107792|107845.3|107795.3|107841.7|107791.7|16
1728522670000|2024-10-10 01:11:10|107843.7|107793.7|107845|107795|107845|107795|107842.4|107792.4|15
1728522680000|2024-10-10 01:11:20|107844.8|107794.8|107845.6|107795.6|107846|107796|107844.6|107794.6|12
1728522690000|2024-10-10 01:11:30|107845.8|107795.8|107846.8|107796.8|107847.8|107797.8|107845.3|107795.3|15
1728522700000|2024-10-10 01:11:40|107846.4|107796.4|107846.8|107796.8|107849.2|107799.2|107842.6|107792.6|26
1728522710000|2024-10-10 01:11:50|107847.1|107797.1|107847.5|107797.5|107847.7|107797.7|107843.8|107793.8|23
1728522720000|2024-10-10 01:12:00|107845.7|107795.7|107847.6|107797.6|107847.8|107797.8|107845.4|107795.4|22
1728522730000|2024-10-10 01:12:10|107847.8|107797.8|107842.6|107792.6|107849.1|107799.1|107842.6|107792.6|15
1728522740000|2024-10-10 01:12:20|107843.8|107793.8|107790.8|107740.8|107844.1|107794.1|107789.4|107739.4|31
1728522750000|2024-10-10 01:12:30|107789.4|107739.4|107788.7|107738.7|107789.7|107739.7|107781.5|107731.5|29
1728522760000|2024-10-10 01:12:40|107789.6|107739.6|107790.1|107740.1|107790.4|107740.4|107788.7|107738.7|15
1728522770000|2024-10-10 01:12:50|107790|107740|107786.4|107736.4|107791.1|107741.1|107786.3|107736.3|21
1728522780000|2024-10-10 01:13:00|107786.2|107736.2|107789.7|107739.7|107789.9|107739.9|107783.8|107733.8|34
1728522790000|2024-10-10 01:13:10|107789.2|107739.2|107787.2|107737.2|107789.2|107739.2|107782.8|107732.8|27
1728522800000|2024-10-10 01:13:20|107786.9|107736.9|107786.8|107736.8|107791.1|107741.1|107785.7|107735.7|35
1728522810000|2024-10-10 01:13:30|107786.5|107736.5|107787.6|107737.6|107790.2|107740.2|107783.6|107733.6|25
1728522820000|2024-10-10 01:13:40|107789|107739|107786.5|107736.5|107789.6|107739.6|107782.6|107732.6|20
1728522830000|2024-10-10 01:13:50|107786.6|107736.6|107798|107748|107798.5|107748.5|107781.4|107731.4|27
1728522840000|2024-10-10 01:14:00|107798.3|107748.3|107795.4|107745.4|107800.4|107750.4|107793.7|107743.7|41
1728522850000|2024-10-10 01:14:10|107795.2|107745.2|107799.9|107749.9|107800.2|107750.2|107792.9|107742.9|43
1728522860000|2024-10-10 01:14:20|107799.8|107749.8|107797.4|107747.4|107802.2|107752.2|107795|107745|33
1728522870000|2024-10-10 01:14:30|107797.9|107747.9|107805.6|107755.6|107806.2|107756.2|107797.4|107747.4|33
1728522880000|2024-10-10 01:14:40|107804.1|107754.1|107803.3|107753.3|107807.5|107757.5|107803.3|107753.3|36
1728522890000|2024-10-10 01:14:50|107802.5|107752.5|107805.1|107755.1|107806.6|107756.6|107801.6|107751.6|47
1728522900000|2024-10-10 01:15:00|107806.5|107756.5|107804.4|107754.4|107809.9|107759.9|107803.2|107753.2|35
1728522910000|2024-10-10 01:15:10|107804.6|107754.6|107806.7|107756.7|107806.7|107756.7|107803.2|107753.2|31
1728522920000|2024-10-10 01:15:20|107804.9|107754.9|107802.6|107752.6|107806.6|107756.6|107800.5|107750.5|39
1728522930000|2024-10-10 01:15:30|107804.4|107754.4|107805.2|107755.2|107805.6|107755.6|107802.6|107752.6|37
1728522940000|2024-10-10 01:15:40|107803.6|107753.6|107802.3|107752.3|107805.1|107755.1|107800.6|107750.6|55
1728522950000|2024-10-10 01:15:50|107802.1|107752.1|107793.1|107743.1|107802.1|107752.1|107793.1|107743.1|55
1728522960000|2024-10-10 01:16:00|107795.5|107745.5|107799.8|107749.8|107802.1|107752.1|107794.1|107744.1|54
1728522970000|2024-10-10 01:16:10|107799.7|107749.7|107794.6|107744.6|107801.5|107751.5|107786.9|107736.9|43
1728522980000|2024-10-10 01:16:20|107795|107745|107796.8|107746.8|107797.7|107747.7|107791.9|107741.9|45
1728522990000|2024-10-10 01:16:30|107797.1|107747.1|107803.2|107753.2|107803.4|107753.4|107794.4|107744.4|44
1728523000000|2024-10-10 01:16:40|107801|107751|107801.5|107751.5|107803.3|107753.3|107800.9|107750.9|33
1728523010000|2024-10-10 01:16:50|107803.5|107753.5|107803.6|107753.6|107805.3|107755.3|107798|107748|43
1728523020000|2024-10-10 01:17:00|107801.3|107751.3|107791|107741|107802.5|107752.5|107787.9|107737.9|50
1728523030000|2024-10-10 01:17:10|107791.3|107741.3|107795.1|107745.1|107796.6|107746.6|107790.7|107740.7|27
1728523040000|2024-10-10 01:17:20|107795.5|107745.5|107795.1|107745.1|107799.2|107749.2|107788.3|107738.3|45
1728523050000|2024-10-10 01:17:30|107793.2|107743.2|107796.7|107746.7|107798.2|107748.2|107788.1|107738.1|55
1728523060000|2024-10-10 01:17:40|107797.2|107747.2|107804.3|107754.3|107804.3|107754.3|107796.1|107746.1|35
1728523070000|2024-10-10 01:17:50|107803.3|107753.3|107800|107750|107804.3|107754.3|107797|107747|18
1728523080000|2024-10-10 01:18:00|107799.9|107749.9|107793.9|107743.9|107802.2|107752.2|107792|107742|31
1728523090000|2024-10-10 01:18:10|107794.9|107744.9|107804.8|107754.8|107807.4|107757.4|107791.4|107741.4|38
1728523100000|2024-10-10 01:18:20|107804.5|107754.5|107800.1|107750.1|107805.7|107755.7|107791|107741|38
1728523110000|2024-10-10 01:18:30|107800.4|107750.4|107801.3|107751.3|107801.3|107751.3|107797|107747|22
1728523120000|2024-10-10 01:18:40|107801.7|107751.7|107799.3|107749.3|107803.1|107753.1|107796.3|107746.3|30
1728523130000|2024-10-10 01:18:50|107799.2|107749.2|107798.7|107748.7|107799.4|107749.4|107798.7|107748.7|12
1728523140000|2024-10-10 01:19:00|107798.4|107748.4|107799.2|107749.2|107800.3|107750.3|107793.5|107743.5|37
1728523150000|2024-10-10 01:19:10|107799.4|107749.4|107796.5|107746.5|107802.6|107752.6|107794.7|107744.7|34
1728523160000|2024-10-10 01:19:20|107799.1|107749.1|107805.7|107755.7|107811.1|107761.1|107796.2|107746.2|48
1728523170000|2024-10-10 01:19:30|107805.9|107755.9|107806.1|107756.1|107809.7|107759.7|107802.4|107752.4|41
1728523180000|2024-10-10 01:19:40|107809.4|107759.4|107807.1|107757.1|107809.5|107759.5|107801.8|107751.8|36
1728523190000|2024-10-10 01:19:50|107807|107757|107810.8|107760.8|107815|107765|107802.1|107752.1|43
1728523200000|2024-10-10 01:20:00|107811.5|107761.5|107826.4|107776.4|107826.4|107776.4|107811.5|107761.5|29
1728523210000|2024-10-10 01:20:10|107827.5|107777.5|107822.2|107772.2|107830.9|107780.9|107820.2|107770.2|45
1728523220000|2024-10-10 01:20:20|107822.1|107772.1|107811.6|107761.6|107822.1|107772.1|107811.6|107761.6|26
1728523230000|2024-10-10 01:20:30|107811.8|107761.8|107805.3|107755.3|107812.8|107762.8|107805.3|107755.3|26
1728523240000|2024-10-10 01:20:40|107805.4|107755.4|107812.5|107762.5|107813.1|107763.1|107804.8|107754.8|28
1728523250000|2024-10-10 01:20:50|107812.4|107762.4|107812.7|107762.7|107813.3|107763.3|107812.4|107762.4|16
1728523260000|2024-10-10 01:21:00|107813.2|107763.2|107816.4|107766.4|107816.4|107766.4|107811.1|107761.1|19
1728523270000|2024-10-10 01:21:10|107816.7|107766.7|107819.8|107769.8|107820.3|107770.3|107816.5|107766.5|13
1728523280000|2024-10-10 01:21:20|107819.6|107769.6|107818|107768|107819.8|107769.8|107817.7|107767.7|15
1728523290000|2024-10-10 01:21:30|107817.9|107767.9|107817.6|107767.6|107818|107768|107816.9|107766.9|19
1728523300000|2024-10-10 01:21:40|107817.5|107767.5|107822|107772|107825|107775|107814.3|107764.3|37
1728523310000|2024-10-10 01:21:50|107822.5|107772.5|107822.9|107772.9|107823.6|107773.6|107822.5|107772.5|9
1728523320000|2024-10-10 01:22:00|107822.8|107772.8|107825.9|107775.9|107827.5|107777.5|107822.8|107772.8|28
1728523330000|2024-10-10 01:22:10|107826.3|107776.3|107825.6|107775.6|107826.3|107776.3|107825.5|107775.5|6
1728523340000|2024-10-10 01:22:20|107825.4|107775.4|107824.9|107774.9|107825.6|107775.6|107824.5|107774.5|14
1728523350000|2024-10-10 01:22:30|107825|107775|107824.8|107774.8|107827.3|107777.3|107824.8|107774.8|14
1728523360000|2024-10-10 01:22:40|107824.9|107774.9|107826.1|107776.1|107826.4|107776.4|107824.9|107774.9|9
1728523370000|2024-10-10 01:22:50|107826.9|107776.9|107833.1|107783.1|107833.1|107783.1|107822.9|107772.9|16
1728523380000|2024-10-10 01:23:00|107830.3|107780.3|107846.9|107796.9|107846.9|107796.9|107830.3|107780.3|36
1728523390000|2024-10-10 01:23:10|107844.4|107794.4|107846.9|107796.9|107847|107797|107842.8|107792.8|19
1728523400000|2024-10-10 01:23:20|107847|107797|107845.9|107795.9|107847|107797|107843.2|107793.2|17
1728523410000|2024-10-10 01:23:30|107846.1|107796.1|107844.7|107794.7|107846.1|107796.1|107844.7|107794.7|5
1728523420000|2024-10-10 01:23:40|107848.2|107798.2|107841.8|107791.8|107848.3|107798.3|107841.8|107791.8|12
1728523430000|2024-10-10 01:23:50|107845|107795|107845.8|107795.8|107845.8|107795.8|107844.5|107794.5|11
1728523440000|2024-10-10 01:24:00|107843.1|107793.1|107845.5|107795.5|107849.7|107799.7|107839.8|107789.8|40
1728523450000|2024-10-10 01:24:10|107846|107796|107844.3|107794.3|107848.8|107798.8|107842.8|107792.8|36
1728523460000|2024-10-10 01:24:20|107847.4|107797.4|107847.4|107797.4|107848.2|107798.2|107844.6|107794.6|18
1728523470000|2024-10-10 01:24:30|107847.7|107797.7|107844.3|107794.3|107847.7|107797.7|107844.2|107794.2|11
1728523480000|2024-10-10 01:24:40|107844.2|107794.2|107846.7|107796.7|107851|107801|107844.2|107794.2|10
1728523490000|2024-10-10 01:24:50|107845.8|107795.8|107849.3|107799.3|107850.4|107800.4|107845.1|107795.1|15
1728523500000|2024-10-10 01:25:00|107847.9|107797.9|107846.3|107796.3|107850.5|107800.5|107844.2|107794.2|26
1728523510000|2024-10-10 01:25:10|107845.8|107795.8|107849.6|107799.6|107849.6|107799.6|107842.3|107792.3|19
1728523520000|2024-10-10 01:25:20|107846.2|107796.2|107850.4|107800.4|107850.4|107800.4|107846.2|107796.2|15
1728523530000|2024-10-10 01:25:30|107846.9|107796.9|107850.5|107800.5|107851.4|107801.4|107843.2|107793.2|29
1728523540000|2024-10-10 01:25:40|107847.2|107797.2|107851|107801|107851|107801|107843.1|107793.1|20
1728523550000|2024-10-10 01:25:50|107850.8|107800.8|107846.7|107796.7|107850.8|107800.8|107844.3|107794.3|20
1728523560000|2024-10-10 01:26:00|107846.8|107796.8|107846.7|107796.7|107850.4|107800.4|107844.3|107794.3|23
1728523570000|2024-10-10 01:26:10|107850.1|107800.1|107849.7|107799.7|107850.9|107800.9|107845.8|107795.8|16
1728523580000|2024-10-10 01:26:20|107853.1|107803.1|107850.6|107800.6|107853.1|107803.1|107844.2|107794.2|17
1728523590000|2024-10-10 01:26:30|107850.7|107800.7|107850.9|107800.9|107851|107801|107847.8|107797.8|20
1728523600000|2024-10-10 01:26:40|107851.1|107801.1|107852.3|107802.3|107853.2|107803.2|107851.1|107801.1|17
1728523610000|2024-10-10 01:26:50|107852|107802|107849.2|107799.2|107852|107802|107846|107796|25
1728523620000|2024-10-10 01:27:00|107849.6|107799.6|107844|107794|107849.6|107799.6|107841.7|107791.7|17
1728523630000|2024-10-10 01:27:10|107843.9|107793.9|107845.3|107795.3|107848.3|107798.3|107843.9|107793.9|10
1728523640000|2024-10-10 01:27:20|107845.5|107795.5|107843.8|107793.8|107848.2|107798.2|107842.9|107792.9|17
1728523650000|2024-10-10 01:27:30|107844|107794|107844.5|107794.5|107844.6|107794.6|107841.1|107791.1|21
1728523660000|2024-10-10 01:27:40|107844.6|107794.6|107845.7|107795.7|107850.1|107800.1|107842.8|107792.8|17
1728523670000|2024-10-10 01:27:50|107845|107795|107848.5|107798.5|107849|107799|107845|107795|12
1728523680000|2024-10-10 01:28:00|107847.9|107797.9|107847.1|107797.1|107850.9|107800.9|107844.7|107794.7|15
1728523690000|2024-10-10 01:28:10|107850|107800|107850.2|107800.2|107850.2|107800.2|107846.9|107796.9|18
1728523700000|2024-10-10 01:28:20|107850.3|107800.3|107848.1|107798.1|107850.8|107800.8|107846.6|107796.6|24
1728523710000|2024-10-10 01:28:30|107851.2|107801.2|107848.6|107798.6|107851.8|107801.8|107844.5|107794.5|29
1728523720000|2024-10-10 01:28:40|107848.5|107798.5|107858.4|107808.4|107858.7|107808.7|107846.8|107796.8|45
1728523730000|2024-10-10 01:28:50|107855.2|107805.2|107867.8|107817.8|107867.8|107817.8|107854.9|107804.9|17
1728523740000|2024-10-10 01:29:00|107863.8|107813.8|107858.3|107808.3|107865.7|107815.7|107858.1|107808.1|26
1728523750000|2024-10-10 01:29:10|107858.4|107808.4|107858|107808|107858.4|107808.4|107857.5|107807.5|22
1728523760000|2024-10-10 01:29:20|107857.7|107807.7|107857.7|107807.7|107858.4|107808.4|107857.5|107807.5|20
1728523770000|2024-10-10 01:29:30|107857.8|107807.8|107777.4|107727.4|107858.5|107808.5|107777.2|107686.8|40
1728523780000|2024-10-10 01:29:40|107778.3|107728.3|107783.2|107733.2|107788.1|107738.1|107777.6|107727.6|37
1728523790000|2024-10-10 01:29:50|107783.1|107733.1|107787.5|107737.5|107788.4|107738.4|107782|107732|45
1728523800000|2024-10-10 01:30:00|107786.1|107736.1|107778.1|107728.1|107786.1|107736.1|107773.3|107723.3|53
1728523810000|2024-10-10 01:30:10|107778.7|107728.7|107779.2|107729.2|107781.8|107731.8|107771.4|107721.4|41
1728523820000|2024-10-10 01:30:20|107780.4|107730.4|107773.2|107723.2|107780.4|107730.4|107770.6|107720.6|38
1728523830000|2024-10-10 01:30:30|107773.5|107723.5|107773.9|107723.9|107777.1|107727.1|107765.7|107715.7|33
1728523840000|2024-10-10 01:30:40|107773.5|107723.5|107779.7|107729.7|107780.1|107730.1|107769.9|107719.9|36
1728523850000|2024-10-10 01:30:50|107779.3|107729.3|107779|107729|107779.5|107729.5|107772.3|107722.3|23
1728523860000|2024-10-10 01:31:00|107781.9|107731.9|107767.6|107717.6|107781.9|107731.9|107765.1|107715.1|26
1728523870000|2024-10-10 01:31:10|107767.8|107717.8|107774.2|107724.2|107777.7|107727.7|107767.2|107717.2|27
1728523880000|2024-10-10 01:31:20|107774.3|107724.3|107773.9|107723.9|107774.6|107724.6|107768.2|107718.2|32
1728523890000|2024-10-10 01:31:30|107776.4|107726.4|107775|107725|107782|107732|107773.4|107723.4|29
1728523900000|2024-10-10 01:31:40|107775.5|107725.5|107781|107731|107782|107732|107775.5|107725.5|33
1728523910000|2024-10-10 01:31:50|107780.7|107730.7|107770|107720|107783.4|107733.4|107769.4|107719.4|22
1728523920000|2024-10-10 01:32:00|107769|107719|107779.8|107729.8|107779.8|107729.8|107764.2|107714.2|41
1728523930000|2024-10-10 01:32:10|107780.3|107730.3|107778.4|107728.4|107781.9|107731.9|107775.1|107725.1|29
1728523940000|2024-10-10 01:32:20|107778|107728|107780.8|107730.8|107783.3|107733.3|107774.1|107724.1|31
1728523950000|2024-10-10 01:32:30|107781.3|107731.3|107778.8|107728.8|107782.8|107732.8|107778.8|107728.8|19
1728523960000|2024-10-10 01:32:40|107782.7|107732.7|107780|107730|107782.7|107732.7|107775.4|107725.4|45
1728523970000|2024-10-10 01:32:50|107778.6|107728.6|107780.7|107730.7|107780.9|107730.9|107775.9|107725.9|22
1728523980000|2024-10-10 01:33:00|107780.8|107730.8|107801.5|107751.5|107808.2|107758.2|107779.7|107729.7|45
1728523990000|2024-10-10 01:33:10|107804|107754|107802.6|107752.6|107804|107754|107796.6|107746.6|34
1728524000000|2024-10-10 01:33:20|107803.1|107753.1|107803|107753|107804.1|107754.1|107797.2|107747.2|32
1728524010000|2024-10-10 01:33:30|107802.8|107752.8|107802|107752|107804.7|107754.7|107798.1|107748.1|23
1728524020000|2024-10-10 01:33:40|107801.9|107751.9|107805.1|107755.1|107809.4|107759.4|107783.4|107733.4|32
1728524030000|2024-10-10 01:33:50|107804.4|107754.4|107798.7|107748.7|107806.9|107756.9|107796.1|107746.1|32
1728524040000|2024-10-10 01:34:00|107802.5|107752.5|107782.9|107732.9|107802.5|107752.5|107775.1|107725.1|40
1728524050000|2024-10-10 01:34:10|107779.5|107729.5|107775.5|107725.5|107779.5|107729.5|107769|107719|34
1728524060000|2024-10-10 01:34:20|107775.3|107725.3|107774.1|107724.1|107780.2|107730.2|107770.4|107720.4|36
1728524070000|2024-10-10 01:34:30|107777.9|107727.9|107775.8|107725.8|107782.4|107732.4|107773.9|107723.9|25
1728524080000|2024-10-10 01:34:40|107775.4|107725.4|107779|107729|107784.1|107734.1|107772.2|107722.2|24
1728524090000|2024-10-10 01:34:50|107774.6|107724.6|107765.1|107715.1|107774.6|107724.6|107760|107710|39
1728524100000|2024-10-10 01:35:00|107765.3|107715.3|107750.9|107700.9|107767.3|107717.3|107749.2|107699.2|32
1728524110000|2024-10-10 01:35:10|107754|107704|107755|107705|107757|107707|107749.3|107699.3|24
1728524120000|2024-10-10 01:35:20|107751.8|107701.8|107753.2|107703.2|107755|107705|107748.6|107698.6|23
1728524130000|2024-10-10 01:35:30|107752.7|107702.7|107752.5|107702.5|107755.9|107705.9|107749.5|107699.5|19
1728524140000|2024-10-10 01:35:40|107752.9|107702.9|107753.6|107703.6|107754.5|107704.5|107750.7|107700.7|17
1728524150000|2024-10-10 01:35:50|107752.5|107702.5|107751.5|107701.5|107757.8|107707.8|107747.6|107697.6|15
1728524160000|2024-10-10 01:36:00|107751.7|107701.7|107751.8|107701.8|107752|107702|107747.5|107697.5|17
1728524170000|2024-10-10 01:36:10|107751.7|107701.7|107751.8|107701.8|107756.1|107706.1|107751.2|107701.2|20
1728524180000|2024-10-10 01:36:20|107756.1|107706.1|107753.5|107703.5|107756.2|107706.2|107751.5|107701.5|15
1728524190000|2024-10-10 01:36:30|107755.1|107705.1|107751.7|107701.7|107756.4|107706.4|107751.7|107701.7|21
1728524200000|2024-10-10 01:36:40|107751.6|107701.6|107749|107699|107752.2|107702.2|107744.3|107694.3|16
1728524210000|2024-10-10 01:36:50|107749.1|107699.1|107751|107701|107751|107701|107743.3|107693.3|16
1728524220000|2024-10-10 01:37:00|107747.9|107697.9|107751.4|107701.4|107753.1|107703.1|107745.7|107695.7|23
1728524230000|2024-10-10 01:37:10|107751.3|107701.3|107752.2|107702.2|107752.2|107702.2|107747.8|107697.8|13
1728524240000|2024-10-10 01:37:20|107751.9|107701.9|107751.9|107701.9|107754.6|107704.6|107749|107699|10
1728524250000|2024-10-10 01:37:30|107749.2|107699.2|107752.2|107702.2|107758.1|107708.1|107748.4|107698.4|23
1728524260000|2024-10-10 01:37:40|107748.2|107698.2|107746.2|107696.2|107752.2|107702.2|107742.8|107692.8|17
1728524270000|2024-10-10 01:37:50|107745.8|107695.8|107737|107687|107746.4|107696.4|107737|107687|25
1728524280000|2024-10-10 01:38:00|107736.7|107686.7|107736.5|107686.5|107741.4|107691.4|107733.1|107683.1|19
1728524290000|2024-10-10 01:38:10|107737|107687|107744.4|107694.4|107745.5|107695.5|107737|107687|17
1728524300000|2024-10-10 01:38:20|107747.4|107697.4|107750.7|107700.7|107750.9|107700.9|107741.6|107691.6|19
1728524310000|2024-10-10 01:38:30|107750.4|107700.4|107752.6|107702.6|107759.7|107709.7|107750.4|107700.4|13
1728524320000|2024-10-10 01:38:40|107755.5|107705.5|107760.4|107710.4|107760.4|107710.4|107750.8|107700.8|19
1728524330000|2024-10-10 01:38:50|107760.3|107710.3|107754.8|107704.8|107760.3|107710.3|107751.9|107701.9|14
1728524340000|2024-10-10 01:39:00|107754.6|107704.6|107752.9|107702.9|107758.3|107708.3|107751.9|107701.9|19
1728524350000|2024-10-10 01:39:10|107755.9|107705.9|107761.9|107711.9|107767|107717|107755.5|107705.5|26
1728524360000|2024-10-10 01:39:20|107761.8|107711.8|107759.6|107709.6|107761.8|107711.8|107755.8|107705.8|17
1728524370000|2024-10-10 01:39:30|107759.3|107709.3|107753.1|107703.1|107759.3|107709.3|107752.9|107702.9|35
1728524380000|2024-10-10 01:39:40|107753.5|107703.5|107751.8|107701.8|107755.3|107705.3|107748.2|107698.2|22
1728524390000|2024-10-10 01:39:50|107752.1|107702.1|107751.3|107701.3|107752.4|107702.4|107748.9|107698.9|9
1728524400000|2024-10-10 01:40:00|107751.6|107701.6|107745.6|107695.6|107751.8|107701.8|107745.6|107695.6|31
1728524410000|2024-10-10 01:40:10|107745.8|107695.8|107736.1|107686.1|107748.5|107698.5|107735|107685|32
1728524420000|2024-10-10 01:40:20|107735.9|107685.9|107731|107681|107735.9|107685.9|107729.7|107679.7|20
1728524430000|2024-10-10 01:40:30|107732.7|107682.7|107722.1|107672.1|107732.7|107682.7|107721.7|107671.7|32
1728524440000|2024-10-10 01:40:40|107721.9|107671.9|107723.8|107673.8|107724.9|107674.9|107720.3|107670.3|25
1728524450000|2024-10-10 01:40:50|107723.2|107673.2|107713.5|107663.5|107723.2|107673.2|107712.8|107662.8|17
1728524460000|2024-10-10 01:41:00|107712.7|107662.7|107713|107663|107716.2|107666.2|107708.2|107658.2|27
1728524470000|2024-10-10 01:41:10|107712.5|107662.5|107712.4|107662.4|107716.1|107666.1|107712.2|107662.2|13
1728524480000|2024-10-10 01:41:20|107712.5|107662.5|107704.3|107654.3|107715.8|107665.8|107704.1|107654.1|25
1728524490000|2024-10-10 01:41:30|107704.4|107654.4|107702|107652|107704.4|107654.4|107699.5|107649.5|16
1728524500000|2024-10-10 01:41:40|107701.9|107651.9|107697.5|107647.5|107705.1|107655.1|107697.5|107647.5|23
1728524510000|2024-10-10 01:41:50|107696.3|107646.3|107693.3|107643.3|107696.3|107646.3|107690.2|107640.2|23
1728524520000|2024-10-10 01:42:00|107693.2|107643.2|107692.1|107642.1|107694.9|107644.9|107689.8|107639.8|23
1728524530000|2024-10-10 01:42:10|107689.5|107639.5|107692.2|107642.2|107700.7|107650.7|107689.1|107639.1|23
1728524540000|2024-10-10 01:42:20|107691.8|107641.8|107688.9|107638.9|107693.8|107643.8|107688.9|107638.9|18
1728524550000|2024-10-10 01:42:30|107691.7|107641.7|107691.7|107641.7|107692.1|107642.1|107691.4|107641.4|10
1728524560000|2024-10-10 01:42:40|107691.6|107641.6|107691.9|107641.9|107692|107642|107691.5|107641.5|6
1728524570000|2024-10-10 01:42:50|107692.5|107642.5|107691.5|107641.5|107692.8|107642.8|107691|107641|8
1728524580000|2024-10-10 01:43:00|107691.7|107641.7|107690.9|107640.9|107691.7|107641.7|107690.4|107640.4|11
1728524590000|2024-10-10 01:43:10|107690.7|107640.7|107674.5|107624.5|107692.8|107642.8|107673.2|107623.2|28
1728524600000|2024-10-10 01:43:20|107674.2|107624.2|107671.8|107621.8|107674.2|107624.2|107666.9|107616.9|23
1728524610000|2024-10-10 01:43:30|107672.1|107622.1|107673.1|107623.1|107677.3|107627.3|107669|107619|26
1728524620000|2024-10-10 01:43:40|107673.3|107623.3|107671.2|107621.2|107675|107625|107671.2|107621.2|20
1728524630000|2024-10-10 01:43:50|107671|107621|107680.8|107630.8|107696.7|107646.7|107671|107621|47
1728524640000|2024-10-10 01:44:00|107681.2|107631.2|107688.1|107638.1|107689.8|107639.8|107681.2|107631.2|28
1728524650000|2024-10-10 01:44:10|107688.3|107638.3|107691.3|107641.3|107692.1|107642.1|107687|107637|21
1728524660000|2024-10-10 01:44:20|107691|107641|107693.8|107643.8|107699.2|107649.2|107691|107641|36
1728524670000|2024-10-10 01:44:30|107693.6|107643.6|107691.6|107641.6|107693.6|107643.6|107690.7|107640.7|17
1728524680000|2024-10-10 01:44:40|107692.3|107642.3|107704.6|107654.6|107704.6|107654.6|107691.6|107641.6|26
1728524690000|2024-10-10 01:44:50|107704.2|107654.2|107710.7|107660.7|107710.9|107660.9|107703.6|107653.6|20
1728524700000|2024-10-10 01:45:00|107710.5|107660.5|107709.2|107659.2|107713.3|107663.3|107705.7|107655.7|28
1728524710000|2024-10-10 01:45:10|107708.9|107658.9|107702.3|107652.3|107711.9|107661.9|107701.6|107651.6|35
1728524720000|2024-10-10 01:45:20|107702|107652|107702.5|107652.5|107702.6|107652.6|107701.7|107651.7|16
1728524730000|2024-10-10 01:45:30|107702.7|107652.7|107722.5|107672.5|107724.2|107674.2|107702.7|107652.7|24
1728524740000|2024-10-10 01:45:40|107722.6|107672.6|107729.8|107679.8|107729.8|107679.8|107722.6|107672.6|19
1728524750000|2024-10-10 01:45:50|107729.5|107679.5|107726.3|107676.3|107729.6|107679.6|107725.6|107675.6|18
1728524760000|2024-10-10 01:46:00|107726.2|107676.2|107727.1|107677.1|107727.7|107677.7|107720.6|107670.6|23
1728524770000|2024-10-10 01:46:10|107726.7|107676.7|107721.5|107671.5|107727.1|107677.1|107720.6|107670.6|18
1728524780000|2024-10-10 01:46:20|107721.7|107671.7|107722.6|107672.6|107722.6|107672.6|107719.4|107669.4|9
1728524790000|2024-10-10 01:46:30|107722.7|107672.7|107726.7|107676.7|107726.7|107676.7|107722.5|107672.5|18
1728524800000|2024-10-10 01:46:40|107727|107677|107725.4|107675.4|107727|107677|107722.4|107672.4|20
1728524810000|2024-10-10 01:46:50|107725.5|107675.5|107722.7|107672.7|107725.5|107675.5|107722.7|107672.7|7
1728524820000|2024-10-10 01:47:00|107722.9|107672.9|107725.6|107675.6|107725.6|107675.6|107722.9|107672.9|16
1728524830000|2024-10-10 01:47:10|107725.5|107675.5|107722.8|107672.8|107726.2|107676.2|107722.8|107672.8|19
1728524840000|2024-10-10 01:47:20|107725.1|107675.1|107723.2|107673.2|107725.5|107675.5|107722.9|107672.9|16
1728524850000|2024-10-10 01:47:30|107723.1|107673.1|107718.5|107668.5|107723.3|107673.3|107718.1|107668.1|23
1728524860000|2024-10-10 01:47:40|107718|107668|107722.6|107672.6|107723.3|107673.3|107717.5|107667.5|23
1728524870000|2024-10-10 01:47:50|107722.8|107672.8|107718.7|107668.7|107723.6|107673.6|107718.3|107668.3|20
1728524880000|2024-10-10 01:48:00|107718|107668|107722.6|107672.6|107722.8|107672.8|107716.1|107666.1|24
1728524890000|2024-10-10 01:48:10|107722.8|107672.8|107728.2|107678.2|107728.2|107678.2|107717|107667|27
1728524900000|2024-10-10 01:48:20|107731.9|107681.9|107731.7|107681.7|107732.1|107682.1|107728.3|107678.3|17
1728524910000|2024-10-10 01:48:30|107731.4|107681.4|107733.1|107683.1|107733.4|107683.4|107731.2|107681.2|20
1728524920000|2024-10-10 01:48:40|107732.6|107682.6|107725|107675|107733.1|107683.1|107724.6|107674.6|24
1728524930000|2024-10-10 01:48:50|107724.2|107674.2|107722.4|107672.4|107724.9|107674.9|107720.5|107670.5|16
1728524940000|2024-10-10 01:49:00|107722.2|107672.2|107725.8|107675.8|107726.8|107676.8|107722.2|107672.2|22
1728524950000|2024-10-10 01:49:10|107726.1|107676.1|107724.9|107674.9|107726.6|107676.6|107724.9|107674.9|14
1728524960000|2024-10-10 01:49:20|107726.6|107676.6|107723.6|107673.6|107728|107678|107723.6|107673.6|18
1728524970000|2024-10-10 01:49:30|107723.5|107673.5|107724|107674|107724.3|107674.3|107721.7|107671.7|20
1728524980000|2024-10-10 01:49:40|107724.3|107674.3|107723.7|107673.7|107726.6|107676.6|107723.1|107673.1|23
1728524990000|2024-10-10 01:49:50|107724.1|107674.1|107721.7|107671.7|107724.6|107674.6|107720.9|107670.9|18
1728525000000|2024-10-10 01:50:00|107721.8|107671.8|107726.6|107676.6|107730.5|107680.5|107721.8|107671.8|33
1728525010000|2024-10-10 01:50:10|107723.8|107673.8|107731.1|107681.1|107734.2|107684.2|107723.8|107673.8|25
1728525020000|2024-10-10 01:50:20|107733.8|107683.8|107729.8|107679.8|107736.1|107686.1|107729.6|107679.6|28
1728525030000|2024-10-10 01:50:30|107729.7|107679.7|107731.3|107681.3|107731.4|107681.4|107729.7|107679.7|13
1728525040000|2024-10-10 01:50:40|107731.5|107681.5|107721|107671|107731.5|107681.5|107720.2|107670.2|18
1728525050000|2024-10-10 01:50:50|107720.6|107670.6|107719.7|107669.7|107725.3|107675.3|107717.7|107667.7|26
1728525060000|2024-10-10 01:51:00|107719.9|107669.9|107721.6|107671.6|107728|107678|107715.6|107665.6|31
1728525070000|2024-10-10 01:51:10|107721.5|107671.5|107723.9|107673.9|107724.1|107674.1|107721.2|107671.2|21
1728525080000|2024-10-10 01:51:20|107723.8|107673.8|107726.1|107676.1|107727.5|107677.5|107722.6|107672.6|25
1728525090000|2024-10-10 01:51:30|107726.2|107676.2|107725.6|107675.6|107727.6|107677.6|107724.6|107674.6|21
1728525100000|2024-10-10 01:51:40|107725.5|107675.5|107721.8|107671.8|107725.5|107675.5|107721|107671|22
1728525110000|2024-10-10 01:51:50|107721.9|107671.9|107724.4|107674.4|107724.9|107674.9|107721.4|107671.4|20
1728525120000|2024-10-10 01:52:00|107724.2|107674.2|107763.1|107713.1|107764.5|107714.5|107723.7|107673.7|30
1728525130000|2024-10-10 01:52:10|107758.9|107708.9|107762.2|107712.2|107765.7|107715.7|107758.5|107708.5|38
1728525140000|2024-10-10 01:52:20|107760.1|107710.1|107761.6|107711.6|107773.9|107723.9|107760.1|107710.1|37
1728525150000|2024-10-10 01:52:30|107761.3|107711.3|107761.5|107711.5|107765.6|107715.6|107758.3|107708.3|27
1728525160000|2024-10-10 01:52:40|107763.2|107713.2|107771.6|107721.6|107776.4|107726.4|107759.9|107709.9|29
1728525170000|2024-10-10 01:52:50|107771.8|107721.8|107783.3|107733.3|107783.3|107733.3|107771.6|107721.6|22
1728525180000|2024-10-10 01:53:00|107783|107733|107782.4|107732.4|107783.1|107733.1|107778.3|107728.3|18
1728525190000|2024-10-10 01:53:10|107782.3|107732.3|107779.4|107729.4|107782.9|107732.9|107776.3|107726.3|26
1728525200000|2024-10-10 01:53:20|107779.3|107729.3|107780.1|107730.1|107785.8|107735.8|107775.6|107725.6|26
1728525210000|2024-10-10 01:53:30|107780.3|107730.3|107781.1|107731.1|107791.7|107741.7|107780.3|107730.3|30
1728525220000|2024-10-10 01:53:40|107783.4|107733.4|107781.8|107731.8|107786.2|107736.2|107780.7|107730.7|29
1728525230000|2024-10-10 01:53:50|107782.2|107732.2|107786.8|107736.8|107788.3|107738.3|107782.2|107732.2|20
1728525240000|2024-10-10 01:54:00|107787.4|107737.4|107787.5|107737.5|107787.5|107737.5|107783.9|107733.9|13
1728525250000|2024-10-10 01:54:10|107787.9|107737.9|107787.6|107737.6|107787.9|107737.9|107787|107737|9
1728525260000|2024-10-10 01:54:20|107787.1|107737.1|107786|107736|107787.6|107737.6|107786|107736|15
1728525270000|2024-10-10 01:54:30|107785.9|107735.9|107786.4|107736.4|107791.5|107741.5|107782.1|107732.1|22
1728525280000|2024-10-10 01:54:40|107786.5|107736.5|107799.2|107749.2|107799.2|107749.2|107785|107735|36
1728525290000|2024-10-10 01:54:50|107799.5|107749.5|107800.9|107750.9|107803.9|107753.9|107799.5|107749.5|16
1728525300000|2024-10-10 01:55:00|107800.3|107750.3|107811|107761|107814.3|107764.3|107800|107750|30
1728525310000|2024-10-10 01:55:10|107814|107764|107810.1|107760.1|107817.9|107767.9|107807.5|107757.5|25
1728525320000|2024-10-10 01:55:20|107810.4|107760.4|107814.3|107764.3|107816.7|107766.7|107810.4|107760.4|31
1728525330000|2024-10-10 01:55:30|107814|107764|107808.3|107758.3|107818.7|107768.7|107808.3|107758.3|39
1728525340000|2024-10-10 01:55:40|107806.1|107756.1|107807.6|107757.6|107808.5|107758.5|107803.1|107753.1|30
1728525350000|2024-10-10 01:55:50|107807.5|107757.5|107811.8|107761.8|107812.2|107762.2|107807.2|107757.2|30
1728525360000|2024-10-10 01:56:00|107811.3|107761.3|107805.4|107755.4|107812|107762|107804.9|107754.9|22
1728525370000|2024-10-10 01:56:10|107805.5|107755.5|107808.2|107758.2|107810.2|107760.2|107805|107755|28
1728525380000|2024-10-10 01:56:20|107809.7|107759.7|107802.9|107752.9|107809.7|107759.7|107797|107747|37
1728525390000|2024-10-10 01:56:30|107806.9|107756.9|107803.9|107753.9|107812.5|107762.5|107800.9|107750.9|30
1728525400000|2024-10-10 01:56:40|107807.1|107757.1|107788.1|107738.1|107807.1|107757.1|107781|107731|49
1728525410000|2024-10-10 01:56:50|107786.5|107736.5|107787.2|107737.2|107789.4|107739.4|107786.3|107736.3|30
1728525420000|2024-10-10 01:57:00|107787.6|107737.6|107784.4|107734.4|107787.6|107737.6|107780.8|107730.8|28
1728525430000|2024-10-10 01:57:10|107784.9|107734.9|107794.2|107744.2|107795|107745|107783.8|107733.8|40
1728525440000|2024-10-10 01:57:20|107794.1|107744.1|107795.7|107745.7|107799.7|107749.7|107794.1|107744.1|30
1728525450000|2024-10-10 01:57:30|107795.1|107745.1|107784.9|107734.9|107795.1|107745.1|107784.7|107734.7|47
1728525460000|2024-10-10 01:57:40|107785|107735|107782.6|107732.6|107787.4|107737.4|107780.1|107730.1|40
1728525470000|2024-10-10 01:57:50|107782.9|107732.9|107784.2|107734.2|107785.3|107735.3|107782.7|107732.7|16
1728525480000|2024-10-10 01:58:00|107783.9|107733.9|107779.7|107729.7|107784.5|107734.5|107779.7|107729.7|22
1728525490000|2024-10-10 01:58:10|107780.5|107730.5|107781.2|107731.2|107781.3|107731.3|107779.9|107729.9|13
1728525500000|2024-10-10 01:58:20|107781.4|107731.4|107783.4|107733.4|107783.4|107733.4|107781.4|107731.4|14
1728525510000|2024-10-10 01:58:30|107783.5|107733.5|107799|107749|107799.2|107749.2|107783.5|107733.5|19
1728525520000|2024-10-10 01:58:40|107798.5|107748.5|107797|107747|107798.6|107748.6|107796.9|107746.9|22
1728525530000|2024-10-10 01:58:50|107798.1|107748.1|107795.8|107745.8|107798.3|107748.3|107795.2|107745.2|20
1728525540000|2024-10-10 01:59:00|107794.8|107744.8|107791.6|107741.6|107794.8|107744.8|107790.5|107740.5|19
1728525550000|2024-10-10 01:59:10|107791.8|107741.8|107792.1|107742.1|107792.9|107742.9|107791.5|107741.5|12
1728525560000|2024-10-10 01:59:20|107792.3|107742.3|107791.9|107741.9|107792.3|107742.3|107790.8|107740.8|6
1728525570000|2024-10-10 01:59:30|107791.8|107741.8|107788.4|107738.4|107791.8|107741.8|107788.1|107738.1|17
1728525580000|2024-10-10 01:59:40|107788.7|107738.7|107792.9|107742.9|107793.7|107743.7|107788.7|107738.7|13
1728525590000|2024-10-10 01:59:50|107793.3|107743.3|107793.5|107743.5|107793.6|107743.6|107791.4|107741.4|9
1728525600000|2024-10-10 02:00:00|107793.3|107743.3|107806.9|107756.9|107807.5|107757.5|107790.9|107740.9|29
1728525610000|2024-10-10 02:00:10|107805.8|107755.8|107789.8|107739.8|107805.8|107755.8|107789.8|107739.8|33
1728525620000|2024-10-10 02:00:20|107788.4|107738.4|107788.6|107738.6|107788.9|107738.9|107788.1|107738.1|9
1728525630000|2024-10-10 02:00:30|107788.9|107738.9|107788.8|107738.8|107789.3|107739.3|107788.8|107738.8|9
1728525640000|2024-10-10 02:00:40|107788.9|107738.9|107789.7|107739.7|107789.7|107739.7|107788.9|107738.9|7
1728525650000|2024-10-10 02:00:50|107789.8|107739.8|107789.5|107739.5|107789.8|107739.8|107789.2|107739.2|8
1728525660000|2024-10-10 02:01:00|107789.2|107739.2|107786.6|107736.6|107789.2|107739.2|107785.5|107735.5|16
1728525670000|2024-10-10 02:01:10|107786.7|107736.7|107786.4|107736.4|107786.7|107736.7|107786|107736|8
1728525680000|2024-10-10 02:01:20|107786.5|107736.5|107787.8|107737.8|107789.7|107739.7|107786.3|107736.3|15
1728525690000|2024-10-10 02:01:30|107787.6|107737.6|107790.2|107740.2|107790.2|107740.2|107785.4|107735.4|15
1728525700000|2024-10-10 02:01:40|107790.4|107740.4|107779.7|107729.7|107790.5|107740.5|107779.7|107729.7|18
1728525710000|2024-10-10 02:01:50|107779.2|107729.2|107770.8|107720.8|107779.2|107729.2|107770.7|107720.7|20
1728525720000|2024-10-10 02:02:00|107769.2|107719.2|107758.4|107708.4|107772.7|107722.7|107757.5|107707.5|30
1728525730000|2024-10-10 02:02:10|107758.7|107708.7|107758.5|107708.5|107759.7|107709.7|107758.2|107708.2|15
1728525740000|2024-10-10 02:02:20|107758.4|107708.4|107760.1|107710.1|107760.3|107710.3|107758.4|107708.4|14
1728525750000|2024-10-10 02:02:30|107760.9|107710.9|107760.8|107710.8|107761.2|107711.2|107759.7|107709.7|14
1728525760000|2024-10-10 02:02:40|107760.9|107710.9|107759.9|107709.9|107761.2|107711.2|107759.9|107709.9|8
1728525770000|2024-10-10 02:02:50|107759.8|107709.8|107758.7|107708.7|107759.8|107709.8|107757.3|107707.3|17
1728525780000|2024-10-10 02:03:00|107758.6|107708.6|107758.2|107708.2|107758.7|107708.7|107758|107708|7
1728525790000|2024-10-10 02:03:10|107758.1|107708.1|107762.6|107712.6|107762.7|107712.7|107758.1|107708.1|15
1728525800000|2024-10-10 02:03:20|107762.7|107712.7|107769.4|107719.4|107770.5|107720.5|107762.5|107712.5|17
1728525810000|2024-10-10 02:03:30|107769.2|107719.2|107773.5|107723.5|107773.6|107723.6|107765.6|107715.6|20
1728525820000|2024-10-10 02:03:40|107767.2|107717.2|107772.4|107722.4|107772.4|107722.4|107767.2|107717.2|20
1728525830000|2024-10-10 02:03:50|107773.6|107723.6|107772.7|107722.7|107773.6|107723.6|107772.6|107722.6|16
1728525840000|2024-10-10 02:04:00|107772.6|107722.6|107773.5|107723.5|107775.4|107725.4|107772.6|107722.6|28
1728525850000|2024-10-10 02:04:10|107773.6|107723.6|107777|107727|107777|107727|107770.4|107720.4|23
1728525860000|2024-10-10 02:04:20|107777.7|107727.7|107786.8|107736.8|107787.3|107737.3|107777.7|107727.7|21
1728525870000|2024-10-10 02:04:30|107786.5|107736.5|107787.7|107737.7|107789.2|107739.2|107785.9|107735.9|22
1728525880000|2024-10-10 02:04:40|107787.4|107737.4|107787.2|107737.2|107787.4|107737.4|107787.1|107737.1|7
1728525890000|2024-10-10 02:04:50|107787.5|107737.5|107788.8|107738.8|107789.5|107739.5|107787.4|107737.4|14
1728525900000|2024-10-10 02:05:00|107788.6|107738.6|107784.3|107734.3|107788.6|107738.6|107781.4|107731.4|18
1728525910000|2024-10-10 02:05:10|107784.4|107734.4|107781.3|107731.3|107784.8|107734.8|107781.2|107731.2|23
1728525920000|2024-10-10 02:05:20|107781.4|107731.4|107786.8|107736.8|107786.8|107736.8|107781.4|107731.4|13
1728525930000|2024-10-10 02:05:30|107784.9|107734.9|107786.9|107736.9|107786.9|107736.9|107784.9|107734.9|13
1728525940000|2024-10-10 02:05:40|107786.6|107736.6|107786.8|107736.8|107788.3|107738.3|107786.4|107736.4|21
1728525950000|2024-10-10 02:05:50|107787.1|107737.1|107787.5|107737.5|107788.2|107738.2|107786.9|107736.9|14
1728525960000|2024-10-10 02:06:00|107787.6|107737.6|107788.8|107738.8|107788.8|107738.8|107787.5|107737.5|14
1728525970000|2024-10-10 02:06:10|107788.9|107738.9|107789.6|107739.6|107790.1|107740.1|107788.9|107738.9|12
1728525980000|2024-10-10 02:06:20|107790.2|107740.2|107793.4|107743.4|107793.4|107743.4|107790.2|107740.2|17
1728525990000|2024-10-10 02:06:30|107795|107745|107788.7|107738.7|107795|107745|107788.7|107738.7|17
1728526000000|2024-10-10 02:06:40|107788.6|107738.6|107782.5|107732.5|107788.6|107738.6|107782.1|107732.1|20
1728526010000|2024-10-10 02:06:50|107782.6|107732.6|107777.6|107727.6|107782.6|107732.6|107777.6|107727.6|17
1728526020000|2024-10-10 02:07:00|107779|107729|107776.4|107726.4|107780.5|107730.5|107776.4|107726.4|14
1728526030000|2024-10-10 02:07:10|107776.5|107726.5|107776.2|107726.2|107776.5|107726.5|107776|107726|9
1728526040000|2024-10-10 02:07:20|107776.4|107726.4|107783.7|107733.7|107783.7|107733.7|107776.4|107726.4|22
1728526050000|2024-10-10 02:07:30|107783.8|107733.8|107785.6|107735.6|107786.5|107736.5|107783.8|107733.8|11
1728526060000|2024-10-10 02:07:40|107785.9|107735.9|107786.4|107736.4|107786.4|107736.4|107785.9|107735.9|4
1728526070000|2024-10-10 02:07:50|107786.5|107736.5|107790.3|107740.3|107790.3|107740.3|107786.5|107736.5|12
1728526080000|2024-10-10 02:08:00|107788.9|107738.9|107795|107745|107795|107745|107787.8|107737.8|19
1728526090000|2024-10-10 02:08:10|107794.8|107744.8|107791.6|107741.6|107796.5|107746.5|107789.9|107739.9|17
1728526100000|2024-10-10 02:08:20|107791.2|107741.2|107794.9|107744.9|107796.3|107746.3|107790.1|107740.1|26
1728526110000|2024-10-10 02:08:30|107794.8|107744.8|107782.7|107732.7|107794.9|107744.9|107782.7|107732.7|26
1728526120000|2024-10-10 02:08:40|107782.8|107732.8|107774|107724|107803.4|107753.4|107769|107719|40
1728526130000|2024-10-10 02:08:50|107774.5|107724.5|107785.1|107735.1|107787.4|107737.4|107774.5|107724.5|24
1728526140000|2024-10-10 02:09:00|107785.3|107735.3|107787|107737|107791.2|107741.2|107785.3|107735.3|22
1728526150000|2024-10-10 02:09:10|107785.7|107735.7|107786.7|107736.7|107786.9|107736.9|107782.3|107732.3|20
1728526160000|2024-10-10 02:09:20|107786.6|107736.6|107785.2|107735.2|107786.7|107736.7|107784.7|107734.7|14
1728526170000|2024-10-10 02:09:30|107785.7|107735.7|107786.5|107736.5|107786.5|107736.5|107783.7|107733.7|16
1728526180000|2024-10-10 02:09:40|107786|107736|107790|107740|107790.3|107740.3|107786|107736|18
1728526190000|2024-10-10 02:09:50|107790.3|107740.3|107786.5|107736.5|107790.3|107740.3|107786.5|107736.5|13
1728526200000|2024-10-10 02:10:00|107786.6|107736.6|107786.8|107736.8|107786.8|107736.8|107786.3|107736.3|19
1728526210000|2024-10-10 02:10:10|107786.5|107736.5|107778.3|107728.3|107786.5|107736.5|107776.7|107726.7|24
1728526220000|2024-10-10 02:10:20|107778.4|107728.4|107779.7|107729.7|107780|107730|107778.2|107728.2|11
1728526230000|2024-10-10 02:10:30|107780|107730|107780.2|107730.2|107784.1|107734.1|107779.9|107729.9|14
1728526240000|2024-10-10 02:10:40|107779.6|107729.6|107777.3|107727.3|107780|107730|107777.3|107727.3|19
1728526250000|2024-10-10 02:10:50|107776.9|107726.9|107776.2|107726.2|107776.9|107726.9|107775.3|107725.3|15
1728526260000|2024-10-10 02:11:00|107776.6|107726.6|107776.2|107726.2|107777.5|107727.5|107774.6|107724.6|22
1728526270000|2024-10-10 02:11:10|107776.5|107726.5|107778.8|107728.8|107779.2|107729.2|107776.5|107726.5|17
1728526280000|2024-10-10 02:11:20|107778.6|107728.6|107778.2|107728.2|107779.1|107729.1|107778.1|107728.1|13
1728526290000|2024-10-10 02:11:30|107778.4|107728.4|107777.8|107727.8|107778.7|107728.7|107777.8|107727.8|10
1728526300000|2024-10-10 02:11:40|107777.9|107727.9|107778.6|107728.6|107778.6|107728.6|107777.4|107727.4|10
1728526310000|2024-10-10 02:11:50|107778.3|107728.3|107779.2|107729.2|107780.3|107730.3|107778.3|107728.3|13
1728526320000|2024-10-10 02:12:00|107779|107729|107776.2|107726.2|107779.5|107729.5|107775.6|107725.6|21
1728526330000|2024-10-10 02:12:10|107776.4|107726.4|107775.8|107725.8|107778.4|107728.4|107774.8|107724.8|14
1728526340000|2024-10-10 02:12:20|107776.1|107726.1|107782.3|107732.3|107782.5|107732.5|107774|107724|27
1728526350000|2024-10-10 02:12:30|107782.2|107732.2|107790.8|107740.8|107791|107741|107782.1|107732.1|27
1728526360000|2024-10-10 02:12:40|107790.7|107740.7|107791.2|107741.2|107791.4|107741.4|107790.7|107740.7|9
1728526370000|2024-10-10 02:12:50|107791.3|107741.3|107823.6|107773.6|107825.1|107775.1|107791.3|107741.3|50
1728526380000|2024-10-10 02:13:00|107823|107773|107821.3|107771.3|107823.4|107773.4|107816.4|107766.4|39
1728526390000|2024-10-10 02:13:10|107820.5|107770.5|107819.7|107769.7|107821.5|107771.5|107811.1|107761.1|37
1728526400000|2024-10-10 02:13:20|107819.4|107769.4|107821|107771|107821.3|107771.3|107809.8|107759.8|24
1728526410000|2024-10-10 02:13:30|107820.4|107770.4|107824.5|107774.5|107824.8|107774.8|107819.9|107769.9|15
1728526420000|2024-10-10 02:13:40|107824.2|107774.2|107832.7|107782.7|107832.7|107782.7|107819.3|107769.3|26
1728526430000|2024-10-10 02:13:50|107832.3|107782.3|107820.7|107770.7|107833.3|107783.3|107818.8|107768.8|28
1728526440000|2024-10-10 02:14:00|107821.2|107771.2|107821.3|107771.3|107824.5|107774.5|107815.8|107765.8|28
1728526450000|2024-10-10 02:14:10|107820.9|107770.9|107823.1|107773.1|107824.3|107774.3|107819.9|107769.9|21
1728526460000|2024-10-10 02:14:20|107822.7|107772.7|107830|107780|107834.4|107784.4|107822.1|107772.1|29
1728526470000|2024-10-10 02:14:30|107830.1|107780.1|107833.9|107783.9|107837.2|107787.2|107830.1|107780.1|29
1728526480000|2024-10-10 02:14:40|107834|107784|107830.5|107780.5|107834|107784|107826.1|107776.1|25
1728526490000|2024-10-10 02:14:50|107830.3|107780.3|107830.8|107780.8|107830.8|107780.8|107829.5|107779.5|13
1728526500000|2024-10-10 02:15:00|107830.5|107780.5|107837.5|107787.5|107837.5|107787.5|107830.3|107780.3|18
1728526510000|2024-10-10 02:15:10|107836.8|107786.8|107839.6|107789.6|107842.8|107792.8|107836.8|107786.8|15
1728526520000|2024-10-10 02:15:20|107839.7|107789.7|107832.8|107782.8|107840.4|107790.4|107832.8|107782.8|21
1728526530000|2024-10-10 02:15:30|107832.6|107782.6|107831.6|107781.6|107836.4|107786.4|107830.9|107780.9|27
1728526540000|2024-10-10 02:15:40|107831.3|107781.3|107829.9|107779.9|107831.3|107781.3|107829.3|107779.3|14
1728526550000|2024-10-10 02:15:50|107829.8|107779.8|107833.1|107783.1|107833.1|107783.1|107829.6|107779.6|17
1728526560000|2024-10-10 02:16:00|107832.9|107782.9|107819|107769|107833.1|107783.1|107819|107769|23
1728526570000|2024-10-10 02:16:10|107818.6|107768.6|107815.3|107765.3|107821.1|107771.1|107812.9|107762.9|26
1728526580000|2024-10-10 02:16:20|107815.2|107765.2|107817.8|107767.8|107817.8|107767.8|107811|107761|33
1728526590000|2024-10-10 02:16:30|107817.4|107767.4|107810.1|107760.1|107817.8|107767.8|107809.7|107759.7|23
1728526600000|2024-10-10 02:16:40|107810.3|107760.3|107813.2|107763.2|107813.7|107763.7|107810.3|107760.3|17
1728526610000|2024-10-10 02:16:50|107813.9|107763.9|107812.1|107762.1|107814.3|107764.3|107810.8|107760.8|17
1728526620000|2024-10-10 02:17:00|107810.9|107760.9|107809.6|107759.6|107812.1|107762.1|107807.1|107757.1|29
1728526630000|2024-10-10 02:17:10|107805.3|107755.3|107799.5|107749.5|107805.3|107755.3|107799.5|107749.5|17
1728526640000|2024-10-10 02:17:20|107799.4|107749.4|107805|107755|107805|107755|107799.4|107749.4|23
1728526650000|2024-10-10 02:17:30|107804.8|107754.8|107804.8|107754.8|107805.5|107755.5|107804.8|107754.8|11
1728526660000|2024-10-10 02:17:40|107804.9|107754.9|107804.1|107754.1|107805.6|107755.6|107804.1|107754.1|10
1728526670000|2024-10-10 02:17:50|107803.9|107753.9|107802|107752|107804.2|107754.2|107802|107752|15
1728526680000|2024-10-10 02:18:00|107802.8|107752.8|107795.5|107745.5|107804.8|107754.8|107795.5|107745.5|20
1728526690000|2024-10-10 02:18:10|107795.8|107745.8|107786.6|107736.6|107795.8|107745.8|107784.6|107734.6|27
1728526700000|2024-10-10 02:18:20|107786.5|107736.5|107780.2|107730.2|107787|107737|107780.2|107730.2|21
1728526710000|2024-10-10 02:18:30|107780|107730|107776.7|107726.7|107780|107730|107776.4|107726.4|15
1728526720000|2024-10-10 02:18:40|107776.5|107726.5|107775.3|107725.3|107778.1|107728.1|107775.3|107725.3|14
1728526730000|2024-10-10 02:18:50|107776.7|107726.7|107766.4|107716.4|107776.7|107726.7|107765.5|107715.5|23
1728526740000|2024-10-10 02:19:00|107766.5|107716.5|107766.6|107716.6|107767.2|107717.2|107765.7|107715.7|15
1728526750000|2024-10-10 02:19:10|107766.5|107716.5|107766.9|107716.9|107767.3|107717.3|107766.5|107716.5|7
1728526760000|2024-10-10 02:19:20|107766.8|107716.8|107769.7|107719.7|107771.7|107721.7|107766.8|107716.8|17
1728526770000|2024-10-10 02:19:30|107770|107720|107766|107716|107770.2|107720.2|107766|107716|15
1728526780000|2024-10-10 02:19:40|107765.4|107715.4|107777.1|107727.1|107777.6|107727.6|107764.5|107714.5|19
1728526790000|2024-10-10 02:19:50|107777|107727|107771.4|107721.4|107777.5|107727.5|107771.4|107721.4|23
1728526800000|2024-10-10 02:20:00|107772.8|107722.8|107773.4|107723.4|107779|107729|107772.8|107722.8|24
1728526810000|2024-10-10 02:20:10|107773.2|107723.2|107771|107721|107775.4|107725.4|107771|107721|31
1728526820000|2024-10-10 02:20:20|107770.4|107720.4|107763.5|107713.5|107770.6|107720.6|107763.4|107713.4|19
1728526830000|2024-10-10 02:20:30|107763.2|107713.2|107761.1|107711.1|107763.6|107713.6|107760.1|107710.1|14
1728526840000|2024-10-10 02:20:40|107760.9|107710.9|107760.6|107710.6|107761.9|107711.9|107760.4|107710.4|11
1728526850000|2024-10-10 02:20:50|107760.8|107710.8|107766.6|107716.6|107767.5|107717.5|107760.6|107710.6|23
1728526860000|2024-10-10 02:21:00|107766.4|107716.4|107763.3|107713.3|107766.4|107716.4|107762.1|107712.1|17
1728526870000|2024-10-10 02:21:10|107763|107713|107758.9|107708.9|107763|107713|107758.7|107708.7|16
1728526880000|2024-10-10 02:21:20|107759.1|107709.1|107758.5|107708.5|107759.8|107709.8|107758.3|107708.3|11
1728526890000|2024-10-10 02:21:30|107758.4|107708.4|107755.4|107705.4|107758.7|107708.7|107755.2|107705.2|12
1728526900000|2024-10-10 02:21:40|107755.7|107705.7|107752.7|107702.7|107755.7|107705.7|107751.7|107701.7|17
1728526910000|2024-10-10 02:21:50|107752.6|107702.6|107751.7|107701.7|107752.9|107702.9|107751.2|107701.2|10
1728526920000|2024-10-10 02:22:00|107751.4|107701.4|107741.1|107691.1|107751.4|107701.4|107741.1|107691.1|15
1728526930000|2024-10-10 02:22:10|107741.2|107691.2|107742.4|107692.4|107742.4|107692.4|107739.7|107689.7|18
1728526940000|2024-10-10 02:22:20|107742.5|107692.5|107741.6|107691.6|107743.1|107693.1|107741.4|107691.4|14
1728526950000|2024-10-10 02:22:30|107741.5|107691.5|107741.3|107691.3|107741.9|107691.9|107739.6|107689.6|12
1728526960000|2024-10-10 02:22:40|107741.2|107691.2|107734|107684|107741.2|107691.2|107733.3|107683.3|15
1728526970000|2024-10-10 02:22:50|107735.3|107685.3|107734.9|107684.9|107736.8|107686.8|107733.9|107683.9|19
1728526980000|2024-10-10 02:23:00|107734.1|107684.1|107732.2|107682.2|107735.4|107685.4|107732.2|107682.2|12
1728526990000|2024-10-10 02:23:10|107734.3|107684.3|107735.7|107685.7|107736.4|107686.4|107731.2|107681.2|19
1728527000000|2024-10-10 02:23:20|107736.5|107686.5|107736.9|107686.9|107738.6|107688.6|107735.7|107685.7|19
1728527010000|2024-10-10 02:23:30|107736.8|107686.8|107735.2|107685.2|107738.4|107688.4|107735.2|107685.2|22
1728527020000|2024-10-10 02:23:40|107737.2|107687.2|107738.9|107688.9|107739.1|107689.1|107736.1|107686.1|19
1728527030000|2024-10-10 02:23:50|107737.9|107687.9|107739.3|107689.3|107741.5|107691.5|107736.9|107686.9|20
1728527040000|2024-10-10 02:24:00|107739|107689|107732.4|107682.4|107739|107689|107732.3|107682.3|23
1728527050000|2024-10-10 02:24:10|107732.8|107682.8|107729|107679|107733|107683|107729|107679|16
1728527060000|2024-10-10 02:24:20|107730.4|107680.4|107733.2|107683.2|107733.9|107683.9|107730.4|107680.4|17
1728527070000|2024-10-10 02:24:30|107733.3|107683.3|107733.4|107683.4|107734|107684|107733.2|107683.2|13
1728527080000|2024-10-10 02:24:40|107733.5|107683.5|107733.2|107683.2|107733.5|107683.5|107729.3|107679.3|22
1728527090000|2024-10-10 02:24:50|107733.3|107683.3|107733|107683|107734.4|107684.4|107732.6|107682.6|18
1728527100000|2024-10-10 02:25:00|107732.9|107682.9|107730.9|107680.9|107732.9|107682.9|107730.7|107680.7|9
1728527110000|2024-10-10 02:25:10|107730.7|107680.7|107732.7|107682.7|107732.8|107682.8|107730.7|107680.7|12
1728527120000|2024-10-10 02:25:20|107732.8|107682.8|107731.7|107681.7|107733.4|107683.4|107731.6|107681.6|11
1728527130000|2024-10-10 02:25:30|107731.8|107681.8|107732.2|107682.2|107732.2|107682.2|107731.5|107681.5|12
1728527140000|2024-10-10 02:25:40|107732.1|107682.1|107729.2|107679.2|107732.8|107682.8|107727.3|107677.3|18
1728527150000|2024-10-10 02:25:50|107729.3|107679.3|107720.3|107670.3|107729.3|107679.3|107720.3|107670.3|23
1728527160000|2024-10-10 02:26:00|107720.5|107670.5|107715.9|107665.9|107720.7|107670.7|107715.7|107665.7|16
1728527170000|2024-10-10 02:26:10|107716.1|107666.1|107712.5|107662.5|107716.1|107666.1|107710.9|107660.9|15
1728527180000|2024-10-10 02:26:20|107713.2|107663.2|107718.1|107668.1|107718.5|107668.5|107710.9|107660.9|20
1728527190000|2024-10-10 02:26:30|107718|107668|107718.6|107668.6|107718.7|107668.7|107718|107668|13
1728527200000|2024-10-10 02:26:40|107718.5|107668.5|107719.2|107669.2|107719.3|107669.3|107718.5|107668.5|7
1728527210000|2024-10-10 02:26:50|107719.1|107669.1|107714.2|107664.2|107719.4|107669.4|107714.2|107664.2|13
1728527220000|2024-10-10 02:27:00|107714.1|107664.1|107709.1|107659.1|107714.2|107664.2|107709.1|107659.1|12
1728527230000|2024-10-10 02:27:10|107708.9|107658.9|107708.1|107658.1|107711.3|107661.3|107708.1|107658.1|24
1728527240000|2024-10-10 02:27:20|107708.5|107658.5|107709|107659|107709.2|107659.2|107708.1|107658.1|10
1728527250000|2024-10-10 02:27:30|107708.8|107658.8|107709.9|107659.9|107710.2|107660.2|107708.8|107658.8|14
1728527260000|2024-10-10 02:27:40|107708.9|107658.9|107704.6|107654.6|107709.3|107659.3|107704.6|107654.6|14
1728527270000|2024-10-10 02:27:50|107704.9|107654.9|107708.8|107658.8|107708.9|107658.9|107704.6|107654.6|15
1728527280000|2024-10-10 02:28:00|107709.4|107659.4|107713.4|107663.4|107714|107664|107709.4|107659.4|21
1728527290000|2024-10-10 02:28:10|107713.6|107663.6|107711|107661|107713.6|107663.6|107710.9|107660.9|13
1728527300000|2024-10-10 02:28:20|107711.1|107661.1|107710.5|107660.5|107711.5|107661.5|107710.5|107660.5|9
1728527310000|2024-10-10 02:28:30|107710.9|107660.9|107710.1|107660.1|107710.9|107660.9|107709.9|107659.9|12
1728527320000|2024-10-10 02:28:40|107710.6|107660.6|107709.9|107659.9|107710.8|107660.8|107709.9|107659.9|9
1728527330000|2024-10-10 02:28:50|107708.6|107658.6|107707.5|107657.5|107708.7|107658.7|107706.9|107656.9|11
1728527340000|2024-10-10 02:29:00|107707.4|107657.4|107709.7|107659.7|107710.6|107660.6|107707.4|107657.4|16
1728527350000|2024-10-10 02:29:10|107709.8|107659.8|107712.9|107662.9|107714.5|107664.5|107708.9|107658.9|21
1728527360000|2024-10-10 02:29:20|107713|107663|107712.9|107662.9|107713.7|107663.7|107711.8|107661.8|15
1728527370000|2024-10-10 02:29:30|107713.1|107663.1|107712.3|107662.3|107714.4|107664.4|107712.2|107662.2|20
1728527380000|2024-10-10 02:29:40|107712.2|107662.2|107709.6|107659.6|107712.2|107662.2|107709.6|107659.6|11
1728527390000|2024-10-10 02:29:50|107709.4|107659.4|107708.6|107658.6|107709.6|107659.6|107708.5|107658.5|16
1728527400000|2024-10-10 02:30:00|107707.8|107657.8|107694.3|107644.3|107707.9|107657.9|107685.7|107635.7|49
1728527410000|2024-10-10 02:30:10|107694.7|107644.7|107693.5|107643.5|107696.2|107646.2|107693.1|107643.1|14
1728527420000|2024-10-10 02:30:20|107693.4|107643.4|107697.6|107647.6|107697.6|107647.6|107690.9|107640.9|28
1728527430000|2024-10-10 02:30:30|107697.2|107647.2|107699.5|107649.5|107699.5|107649.5|107694.8|107644.8|28
1728527440000|2024-10-10 02:30:40|107699.7|107649.7|107701.8|107651.8|107702|107652|107697.5|107647.5|22
1728527450000|2024-10-10 02:30:50|107701.6|107651.6|107701.8|107651.8|107702.2|107652.2|107701.3|107651.3|11
1728527460000|2024-10-10 02:31:00|107701.5|107651.5|107698.1|107648.1|107701.5|107651.5|107695.9|107645.9|23
1728527470000|2024-10-10 02:31:10|107696.4|107646.4|107702.7|107652.7|107702.7|107652.7|107696.2|107646.2|22
1728527480000|2024-10-10 02:31:20|107702.8|107652.8|107702.2|107652.2|107708|107658|107699.9|107649.9|32
1728527490000|2024-10-10 02:31:30|107703.5|107653.5|107703.1|107653.1|107705.2|107655.2|107703.1|107653.1|14
1728527500000|2024-10-10 02:31:40|107703.7|107653.7|107711.6|107661.6|107717.5|107667.5|107703.7|107653.7|33
1728527510000|2024-10-10 02:31:50|107711.7|107661.7|107705.3|107655.3|107711.7|107661.7|107705.3|107655.3|28
1728527520000|2024-10-10 02:32:00|107705.1|107655.1|107705.1|107655.1|107705.3|107655.3|107702.1|107652.1|17
1728527530000|2024-10-10 02:32:10|107705.5|107655.5|107703.8|107653.8|107705.5|107655.5|107703.3|107653.3|18
1728527540000|2024-10-10 02:32:20|107703.7|107653.7|107705.8|107655.8|107707.8|107657.8|107703.7|107653.7|15
1728527550000|2024-10-10 02:32:30|107705.9|107655.9|107710.8|107660.8|107710.8|107660.8|107705.8|107655.8|20
1728527560000|2024-10-10 02:32:40|107710.2|107660.2|107704.5|107654.5|107712.8|107662.8|107702.8|107652.8|32
1728527570000|2024-10-10 02:32:50|107704.1|107654.1|107700.9|107650.9|107704.1|107654.1|107700.8|107650.8|14
1728527580000|2024-10-10 02:33:00|107698.6|107648.6|107697.5|107647.5|107700.9|107650.9|107697.5|107647.5|17
1728527590000|2024-10-10 02:33:10|107697.3|107647.3|107702|107652|107702.6|107652.6|107697.3|107647.3|14
1728527600000|2024-10-10 02:33:20|107702.3|107652.3|107701.4|107651.4|107702.3|107652.3|107701.4|107651.4|11
1728527610000|2024-10-10 02:33:30|107701.2|107651.2|107702|107652|107702.8|107652.8|107701|107651|15
1728527620000|2024-10-10 02:33:40|107701.9|107651.9|107702.1|107652.1|107702.6|107652.6|107701.9|107651.9|11
1728527630000|2024-10-10 02:33:50|107701.7|107651.7|107702|107652|107704|107654|107701.5|107651.5|15
1728527640000|2024-10-10 02:34:00|107704|107654|107696.2|107646.2|107704|107654|107696.2|107646.2|20
1728527650000|2024-10-10 02:34:10|107696.4|107646.4|107698.3|107648.3|107700.6|107650.6|107696.1|107646.1|19
1728527660000|2024-10-10 02:34:20|107698.4|107648.4|107699.8|107649.8|107700|107650|107697.4|107647.4|22
1728527670000|2024-10-10 02:34:30|107699.6|107649.6|107698.4|107648.4|107701|107651|107697.9|107647.9|17
1728527680000|2024-10-10 02:34:40|107698.3|107648.3|107698.7|107648.7|107698.9|107648.9|107698.1|107648.1|9
1728527690000|2024-10-10 02:34:50|107698.9|107648.9|107696.9|107646.9|107699.1|107649.1|107696.7|107646.7|13
1728527700000|2024-10-10 02:35:00|107698.3|107648.3|107696.4|107646.4|107699.4|107649.4|107696.3|107646.3|16
1728527710000|2024-10-10 02:35:10|107696.8|107646.8|107699.3|107649.3|107699.3|107649.3|107695.9|107645.9|22
1728527720000|2024-10-10 02:35:20|107699.5|107649.5|107699.1|107649.1|107701.7|107651.7|107699|107649|24
1728527730000|2024-10-10 02:35:30|107698.8|107648.8|107696.2|107646.2|107698.9|107648.9|107694.4|107644.4|20
1728527740000|2024-10-10 02:35:40|107697|107647|107699.3|107649.3|107699.3|107649.3|107697|107647|14
1728527750000|2024-10-10 02:35:50|107699.4|107649.4|107695.1|107645.1|107700.5|107650.5|107695|107645|12
1728527760000|2024-10-10 02:36:00|107697.5|107647.5|107697.7|107647.7|107700.6|107650.6|107695.3|107645.3|24
1728527770000|2024-10-10 02:36:10|107697.8|107647.8|107701.7|107651.7|107701.9|107651.9|107697.8|107647.8|16
1728527780000|2024-10-10 02:36:20|107702.7|107652.7|107704.3|107654.3|107704.7|107654.7|107700.3|107650.3|27
1728527790000|2024-10-10 02:36:30|107704.2|107654.2|107705.8|107655.8|107705.8|107655.8|107703.5|107653.5|13
1728527800000|2024-10-10 02:36:40|107706.2|107656.2|107707.5|107657.5|107708.9|107658.9|107704.1|107654.1|25
1728527810000|2024-10-10 02:36:50|107708.2|107658.2|107711|107661|107711.6|107661.6|107708.2|107658.2|28
1728527820000|2024-10-10 02:37:00|107711.3|107661.3|107719.8|107669.8|107719.8|107669.8|107707.2|107657.2|23
1728527830000|2024-10-10 02:37:10|107719.3|107669.3|107731.6|107681.6|107732|107682|107719.2|107669.2|24
1728527840000|2024-10-10 02:37:20|107731.4|107681.4|107730.9|107680.9|107731.4|107681.4|107729.8|107679.8|14
1728527850000|2024-10-10 02:37:30|107731|107681|107730.6|107680.6|107731.6|107681.6|107730.6|107680.6|10
1728527860000|2024-10-10 02:37:40|107730.8|107680.8|107725.5|107675.5|107730.8|107680.8|107725.2|107675.2|15
1728527870000|2024-10-10 02:37:50|107725.4|107675.4|107728.7|107678.7|107730.4|107680.4|107722.2|107672.2|28
1728527880000|2024-10-10 02:38:00|107728.2|107678.2|107699.9|107649.9|107728.2|107678.2|107698.4|107648.4|33
1728527890000|2024-10-10 02:38:10|107700.3|107650.3|107698.4|107648.4|107700.8|107650.8|107698.4|107648.4|27
1728527900000|2024-10-10 02:38:20|107700.1|107650.1|107702|107652|107703.3|107653.3|107700.1|107650.1|15
1728527910000|2024-10-10 02:38:30|107702.4|107652.4|107700.6|107650.6|107708.2|107658.2|107698.9|107648.9|23
1728527920000|2024-10-10 02:38:40|107704.9|107654.9|107700.9|107650.9|107706.8|107656.8|107700.9|107650.9|24
1728527930000|2024-10-10 02:38:50|107700.8|107650.8|107703.6|107653.6|107708.3|107658.3|107700.8|107650.8|26
1728527940000|2024-10-10 02:39:00|107703.9|107653.9|107710.8|107660.8|107711.1|107661.1|107703.9|107653.9|16
1728527950000|2024-10-10 02:39:10|107711.3|107661.3|107712.8|107662.8|107712.9|107662.9|107708.7|107658.7|18
1728527960000|2024-10-10 02:39:20|107712.5|107662.5|107708.8|107658.8|107716|107666|107708.8|107658.8|22
1728527970000|2024-10-10 02:39:30|107708.6|107658.6|107709.6|107659.6|107709.8|107659.8|107708.6|107658.6|12
1728527980000|2024-10-10 02:39:40|107710|107660|107712.1|107662.1|107712.8|107662.8|107709|107659|17
1728527990000|2024-10-10 02:39:50|107712|107662|107726.7|107676.7|107727.8|107677.8|107712|107662|25
1728528000000|2024-10-10 02:40:00|107727.1|107677.1|107729.8|107679.8|107729.8|107679.8|107724.8|107674.8|20
1728528010000|2024-10-10 02:40:10|107731.2|107681.2|107732|107682|107736.5|107686.5|107728.3|107678.3|39
1728528020000|2024-10-10 02:40:20|107731.2|107681.2|107732|107682|107733.5|107683.5|107730.7|107680.7|19
1728528030000|2024-10-10 02:40:30|107732.4|107682.4|107735.3|107685.3|107738.4|107688.4|107730.8|107680.8|32
1728528040000|2024-10-10 02:40:40|107736.2|107686.2|107736.6|107686.6|107739.2|107689.2|107732|107682|29
1728528050000|2024-10-10 02:40:50|107738.6|107688.6|107729.7|107679.7|107738.6|107688.6|107729.3|107679.3|20
1728528060000|2024-10-10 02:41:00|107731.5|107681.5|107739.6|107689.6|107739.7|107689.7|107731.5|107681.5|21
1728528070000|2024-10-10 02:41:10|107740.4|107690.4|107739.8|107689.8|107741.7|107691.7|107739.6|107689.6|17
1728528080000|2024-10-10 02:41:20|107739.7|107689.7|107745.6|107695.6|107745.7|107695.7|107739.1|107689.1|22
1728528090000|2024-10-10 02:41:30|107745.2|107695.2|107740.4|107690.4|107745.2|107695.2|107740.4|107690.4|16
1728528100000|2024-10-10 02:41:40|107739.5|107689.5|107740.3|107690.3|107742.2|107692.2|107738|107688|23
1728528110000|2024-10-10 02:41:50|107740.4|107690.4|107739.9|107689.9|107741.3|107691.3|107739.8|107689.8|15
1728528120000|2024-10-10 02:42:00|107740|107690|107741.5|107691.5|107741.8|107691.8|107738.2|107688.2|24
1728528130000|2024-10-10 02:42:10|107741.4|107691.4|107756|107706|107758.5|107708.5|107741.4|107691.4|30
1728528140000|2024-10-10 02:42:20|107756.1|107706.1|107755.3|107705.3|107758.3|107708.3|107753|107703|34
1728528150000|2024-10-10 02:42:30|107755.4|107705.4|107750.2|107700.2|107755.4|107705.4|107746.8|107696.8|25
1728528160000|2024-10-10 02:42:40|107750.7|107700.7|107693|107643|107752.1|107702.1|107693|107643|34
1728528170000|2024-10-10 02:42:50|107693.1|107643.1|107698|107648|107698|107648|107688.5|107638.5|27
1728528180000|2024-10-10 02:43:00|107696.7|107646.7|107693.2|107643.2|107697.8|107647.8|107689.9|107639.9|27
1728528190000|2024-10-10 02:43:10|107693|107643|107694.4|107644.4|107695.5|107645.5|107691.9|107641.9|24
1728528200000|2024-10-10 02:43:20|107694.7|107644.7|107690.1|107640.1|107701.6|107651.6|107690.1|107640.1|22
1728528210000|2024-10-10 02:43:30|107690|107640|107691.4|107641.4|107696|107646|107690|107640|30
1728528220000|2024-10-10 02:43:40|107692.9|107642.9|107692.3|107642.3|107694.7|107644.7|107691.3|107641.3|24
1728528230000|2024-10-10 02:43:50|107692.2|107642.2|107692.4|107642.4|107692.4|107642.4|107692.1|107642.1|5
1728528240000|2024-10-10 02:44:00|107692.5|107642.5|107692.1|107642.1|107697|107647|107692|107642|17
1728528250000|2024-10-10 02:44:10|107691.9|107641.9|107690.8|107640.8|107691.9|107641.9|107690.6|107640.6|9
1728528260000|2024-10-10 02:44:20|107691.1|107641.1|107694|107644|107694.3|107644.3|107691.1|107641.1|14
1728528270000|2024-10-10 02:44:30|107693.9|107643.9|107692.1|107642.1|107694.1|107644.1|107692|107642|12
1728528280000|2024-10-10 02:44:40|107692|107642|107691|107641|107692|107642|107691|107641|12
1728528290000|2024-10-10 02:44:50|107690.9|107640.9|107691|107641|107691|107641|107690.6|107640.6|9
1728528300000|2024-10-10 02:45:00|107691.1|107641.1|107694.2|107644.2|107694.7|107644.7|107689.3|107639.3|30
1728528310000|2024-10-10 02:45:10|107694.6|107644.6|107688.2|107638.2|107694.6|107644.6|107688.2|107638.2|26
1728528320000|2024-10-10 02:45:20|107688.3|107638.3|107685.5|107635.5|107688.3|107638.3|107685.2|107635.2|9
1728528330000|2024-10-10 02:45:30|107685.6|107635.6|107685.7|107635.7|107690.7|107640.7|107684.9|107634.9|21
1728528340000|2024-10-10 02:45:40|107686|107636|107684.9|107634.9|107689.1|107639.1|107684.5|107634.5|16
1728528350000|2024-10-10 02:45:50|107685.1|107635.1|107686.4|107636.4|107691.4|107641.4|107685.1|107635.1|35
1728528360000|2024-10-10 02:46:00|107687.9|107637.9|107693|107643|107693|107643|107687.6|107637.6|22
1728528370000|2024-10-10 02:46:10|107692.6|107642.6|107686.3|107636.3|107696.1|107646.1|107686.3|107636.3|30
1728528380000|2024-10-10 02:46:20|107687|107637|107694.5|107644.5|107697.1|107647.1|107687|107637|31
1728528390000|2024-10-10 02:46:30|107694.3|107644.3|107693.8|107643.8|107700.1|107650.1|107693.1|107643.1|34
1728528400000|2024-10-10 02:46:40|107694.7|107644.7|107696.3|107646.3|107698.1|107648.1|107691.1|107641.1|39
1728528410000|2024-10-10 02:46:50|107694.8|107644.8|107694.8|107644.8|107696.1|107646.1|107689.7|107639.7|32
1728528420000|2024-10-10 02:47:00|107694.9|107644.9|107696.5|107646.5|107697.6|107647.6|107692.1|107642.1|28
1728528430000|2024-10-10 02:47:10|107697.6|107647.6|107692.8|107642.8|107697.6|107647.6|107690.2|107640.2|25
1728528440000|2024-10-10 02:47:20|107692.6|107642.6|107689.8|107639.8|107696|107646|107689.8|107639.8|23
1728528450000|2024-10-10 02:47:30|107690.1|107640.1|107690|107640|107702.6|107652.6|107690|107640|45
1728528460000|2024-10-10 02:47:40|107689.9|107639.9|107696|107646|107697.3|107647.3|107689.9|107639.9|22
1728528470000|2024-10-10 02:47:50|107695.9|107645.9|107694.4|107644.4|107697.2|107647.2|107690.9|107640.9|20
1728528480000|2024-10-10 02:48:00|107692.4|107642.4|107693.7|107643.7|107697.3|107647.3|107691.3|107641.3|23
1728528490000|2024-10-10 02:48:10|107694.4|107644.4|107692.9|107642.9|107697.8|107647.8|107690.9|107640.9|36
1728528500000|2024-10-10 02:48:20|107692.8|107642.8|107691.9|107641.9|107692.8|107642.8|107691.4|107641.4|7
1728528510000|2024-10-10 02:48:30|107691.8|107641.8|107691.9|107641.9|107696.7|107646.7|107689.1|107639.1|31
1728528520000|2024-10-10 02:48:40|107691.2|107641.2|107690.2|107640.2|107695.6|107645.6|107689.3|107639.3|26
1728528530000|2024-10-10 02:48:50|107690.4|107640.4|107691.2|107641.2|107691.2|107641.2|107690.1|107640.1|10
1728528540000|2024-10-10 02:49:00|107691.1|107641.1|107692.9|107642.9|107697.6|107647.6|107690.6|107640.6|19
1728528550000|2024-10-10 02:49:10|107693.1|107643.1|107696.5|107646.5|107699.4|107649.4|107693.1|107643.1|26
1728528560000|2024-10-10 02:49:20|107695.7|107645.7|107696.1|107646.1|107698.2|107648.2|107690.8|107640.8|31
1728528570000|2024-10-10 02:49:30|107694.8|107644.8|107692.8|107642.8|107694.8|107644.8|107692.7|107642.7|19
1728528580000|2024-10-10 02:49:40|107691.9|107641.9|107695.3|107645.3|107697.6|107647.6|107691.8|107641.8|23
1728528590000|2024-10-10 02:49:50|107694|107644|107691.9|107641.9|107697.7|107647.7|107691.9|107641.9|21
1728528600000|2024-10-10 02:50:00|107692.1|107642.1|107692.8|107642.8|107692.9|107642.9|107692.1|107642.1|12
1728528610000|2024-10-10 02:50:10|107692.9|107642.9|107703.6|107653.6|107706|107656|107692.9|107642.9|31
1728528620000|2024-10-10 02:50:20|107703.4|107653.4|107704.4|107654.4|107708|107658|107700|107650|27
1728528630000|2024-10-10 02:50:30|107704.2|107654.2|107702.1|107652.1|107709.1|107659.1|107701.8|107651.8|35
1728528640000|2024-10-10 02:50:40|107702|107652|107706.1|107656.1|107708|107658|107701.9|107651.9|26
1728528650000|2024-10-10 02:50:50|107706.2|107656.2|107701.7|107651.7|107707.7|107657.7|107701.6|107651.6|17
1728528660000|2024-10-10 02:51:00|107701.9|107651.9|107698.4|107648.4|107702.2|107652.2|107698|107648|23
1728528670000|2024-10-10 02:51:10|107698.7|107648.7|107701.3|107651.3|107701.3|107651.3|107698.5|107648.5|18
1728528680000|2024-10-10 02:51:20|107701.2|107651.2|107705.3|107655.3|107712.3|107662.3|107700.2|107650.2|27
1728528690000|2024-10-10 02:51:30|107705.1|107655.1|107704.6|107654.6|107707.2|107657.2|107704.6|107654.6|21
1728528700000|2024-10-10 02:51:40|107704.7|107654.7|107699.4|107649.4|107704.7|107654.7|107699.4|107649.4|23
1728528710000|2024-10-10 02:51:50|107699.6|107649.6|107700.9|107650.9|107705.4|107655.4|107699.6|107649.6|26
1728528720000|2024-10-10 02:52:00|107700.1|107650.1|107705.7|107655.7|107708|107658|107700|107650|24
1728528730000|2024-10-10 02:52:10|107705.3|107655.3|107703.5|107653.5|107705.5|107655.5|107702.6|107652.6|24
1728528740000|2024-10-10 02:52:20|107703.2|107653.2|107705.7|107655.7|107705.7|107655.7|107702.6|107652.6|14
1728528750000|2024-10-10 02:52:30|107703|107653|107700.8|107650.8|107703|107653|107699.2|107649.2|22
1728528760000|2024-10-10 02:52:40|107700.3|107650.3|107699.5|107649.5|107702.7|107652.7|107696.3|107646.3|34
1728528770000|2024-10-10 02:52:50|107699.4|107649.4|107699.6|107649.6|107701.5|107651.5|107698.5|107648.5|24
1728528780000|2024-10-10 02:53:00|107699.5|107649.5|107699|107649|107701.5|107651.5|107698.4|107648.4|25
1728528790000|2024-10-10 02:53:10|107699.3|107649.3|107701.2|107651.2|107705.5|107655.5|107698.1|107648.1|19
1728528800000|2024-10-10 02:53:20|107701|107651|107703|107653|107709.2|107659.2|107699.3|107649.3|33
1728528810000|2024-10-10 02:53:30|107702.9|107652.9|107701.9|107651.9|107705.2|107655.2|107700.3|107650.3|27
1728528820000|2024-10-10 02:53:40|107701.7|107651.7|107696.3|107646.3|107702.2|107652.2|107696.2|107646.2|27
1728528830000|2024-10-10 02:53:50|107696.4|107646.4|107698.3|107648.3|107700.4|107650.4|107696.2|107646.2|15
1728528840000|2024-10-10 02:54:00|107697.6|107647.6|107701.3|107651.3|107704|107654|107697.6|107647.6|28
1728528850000|2024-10-10 02:54:10|107701.8|107651.8|107696.1|107646.1|107701.8|107651.8|107696.1|107646.1|16
1728528860000|2024-10-10 02:54:20|107696.2|107646.2|107701|107651|107702.7|107652.7|107696.2|107646.2|19
1728528870000|2024-10-10 02:54:30|107701.1|107651.1|107700.9|107650.9|107703.5|107653.5|107700.6|107650.6|22
1728528880000|2024-10-10 02:54:40|107700.8|107650.8|107703.6|107653.6|107704|107654|107700.6|107650.6|17
1728528890000|2024-10-10 02:54:50|107703.3|107653.3|107696.7|107646.7|107703.5|107653.5|107696.7|107646.7|26
1728528900000|2024-10-10 02:55:00|107696.9|107646.9|107705.4|107655.4|107705.4|107655.4|107696.9|107646.9|30
1728528910000|2024-10-10 02:55:10|107705.7|107655.7|107707.6|107657.6|107712.6|107662.6|107705.3|107655.3|30
1728528920000|2024-10-10 02:55:20|107707.4|107657.4|107702.5|107652.5|107707.4|107657.4|107702.2|107652.2|17
1728528930000|2024-10-10 02:55:30|107704.3|107654.3|107699.7|107649.7|107706.4|107656.4|107699.3|107649.3|28
1728528940000|2024-10-10 02:55:40|107699.4|107649.4|107699.2|107649.2|107700.9|107650.9|107699.2|107649.2|20
1728528950000|2024-10-10 02:55:50|107699.8|107649.8|107701|107651|107703.6|107653.6|107699.3|107649.3|19
1728528960000|2024-10-10 02:56:00|107700|107650|107700.2|107650.2|107701.2|107651.2|107699|107649|16
1728528970000|2024-10-10 02:56:10|107700.4|107650.4|107704.5|107654.5|107706.8|107656.8|107700.4|107650.4|37
1728528980000|2024-10-10 02:56:20|107704.6|107654.6|107702.4|107652.4|107706.6|107656.6|107702.1|107652.1|29
1728528990000|2024-10-10 02:56:30|107701.6|107651.6|107701.6|107651.6|107705.2|107655.2|107700.2|107650.2|41
1728529000000|2024-10-10 02:56:40|107700|107650|107697.3|107647.3|107701.7|107651.7|107696.2|107646.2|30
1728529010000|2024-10-10 02:56:50|107697.7|107647.7|107701.1|107651.1|107701.1|107651.1|107696.3|107646.3|26
1728529020000|2024-10-10 02:57:00|107700.4|107650.4|107698.1|107648.1|107703.5|107653.5|107697.1|107647.1|37
1728529030000|2024-10-10 02:57:10|107697.3|107647.3|107698.2|107648.2|107703.5|107653.5|107697.3|107647.3|26
1728529040000|2024-10-10 02:57:20|107698.4|107648.4|107701.9|107651.9|107701.9|107651.9|107697|107647|22
1728529050000|2024-10-10 02:57:30|107703.8|107653.8|107704.7|107654.7|107710.1|107660.1|107702.8|107652.8|38
1728529060000|2024-10-10 02:57:40|107704.8|107654.8|107707|107657|107707.9|107657.9|107703.3|107653.3|21
1728529070000|2024-10-10 02:57:50|107707.5|107657.5|107704.7|107654.7|107708.5|107658.5|107703.2|107653.2|23
1728529080000|2024-10-10 02:58:00|107704.6|107654.6|107703|107653|107705.8|107655.8|107702|107652|21
1728529090000|2024-10-10 02:58:10|107702.7|107652.7|107700|107650|107702.9|107652.9|107700|107650|21
1728529100000|2024-10-10 02:58:20|107699.5|107649.5|107698.3|107648.3|107704.1|107654.1|107698.1|107648.1|28
1728529110000|2024-10-10 02:58:30|107698.4|107648.4|107699.4|107649.4|107703.3|107653.3|107698.3|107648.3|24
1728529120000|2024-10-10 02:58:40|107699.5|107649.5|107698.6|107648.6|107699.5|107649.5|107698.6|107648.6|11
1728529130000|2024-10-10 02:58:50|107698.3|107648.3|107697.9|107647.9|107699|107649|107697.7|107647.7|18
1728529140000|2024-10-10 02:59:00|107698.1|107648.1|107701.5|107651.5|107701.8|107651.8|107698.1|107648.1|11
1728529150000|2024-10-10 02:59:10|107701.4|107651.4|107702.4|107652.4|107702.7|107652.7|107701.1|107651.1|12
1728529160000|2024-10-10 02:59:20|107702.3|107652.3|107705.5|107655.5|107708|107658|107701.4|107651.4|22
1728529170000|2024-10-10 02:59:30|107705.9|107655.9|107705.9|107655.9|107707|107657|107705.1|107655.1|16
1728529180000|2024-10-10 02:59:40|107705.8|107655.8|107706.2|107656.2|107706.2|107656.2|107705.7|107655.7|6
1728529190000|2024-10-10 02:59:50|107706.3|107656.3|107706.9|107656.9|107706.9|107656.9|107706.3|107656.3|6
1728529200000|2024-10-10 03:00:00|107707.4|107657.4|107713|107663|107716.6|107666.6|107707.4|107657.4|30
1728529210000|2024-10-10 03:00:10|107713.8|107663.8|107712.5|107662.5|107714.6|107664.6|107711.5|107661.5|36
1728529220000|2024-10-10 03:00:20|107712.3|107662.3|107709.8|107659.8|107712.7|107662.7|107709.8|107659.8|18
1728529230000|2024-10-10 03:00:30|107710|107660|107712.6|107662.6|107714.5|107664.5|107710|107660|18
1728529240000|2024-10-10 03:00:40|107714.2|107664.2|107710.8|107660.8|107714.2|107664.2|107710.7|107660.7|20
1728529250000|2024-10-10 03:00:50|107710.9|107660.9|107707.4|107657.4|107714.3|107664.3|107707|107657|34
1728529260000|2024-10-10 03:01:00|107707.1|107657.1|107714.9|107664.9|107718|107668|107707.1|107657.1|28
1728529270000|2024-10-10 03:01:10|107715.4|107665.4|107710.2|107660.2|107715.4|107665.4|107709.9|107659.9|24
1728529280000|2024-10-10 03:01:20|107709.9|107659.9|107709.3|107659.3|107711.3|107661.3|107708.8|107658.8|18
1728529290000|2024-10-10 03:01:30|107709.5|107659.5|107706.7|107656.7|107709.6|107659.6|107706|107656|19
1728529300000|2024-10-10 03:01:40|107706.6|107656.6|107707.5|107657.5|107707.5|107657.5|107704.4|107654.4|12
1728529310000|2024-10-10 03:01:50|107707.4|107657.4|107708.2|107658.2|107709.7|107659.7|107706.2|107656.2|16
1728529320000|2024-10-10 03:02:00|107708.5|107658.5|107710.3|107660.3|107711.2|107661.2|107707.4|107657.4|22
1728529330000|2024-10-10 03:02:10|107710|107660|107708.2|107658.2|107710.2|107660.2|107705.8|107655.8|17
1728529340000|2024-10-10 03:02:20|107705.6|107655.6|107709.3|107659.3|107709.3|107659.3|107705.1|107655.1|17
1728529350000|2024-10-10 03:02:30|107706.4|107656.4|107705.2|107655.2|107709.1|107659.1|107702.7|107652.7|15
1728529360000|2024-10-10 03:02:40|107705|107655|107705.3|107655.3|107706.2|107656.2|107702.3|107652.3|29
1728529370000|2024-10-10 03:02:50|107705.2|107655.2|107708.2|107658.2|107710.1|107660.1|107702.2|107652.2|29
1728529380000|2024-10-10 03:03:00|107708.3|107658.3|107706.6|107656.6|107708.3|107658.3|107704.8|107654.8|14
1728529390000|2024-10-10 03:03:10|107706.5|107656.5|107705.9|107655.9|107708.7|107658.7|107703.1|107653.1|21
1728529400000|2024-10-10 03:03:20|107705.8|107655.8|107704.8|107654.8|107706.4|107656.4|107703|107653|17
1728529410000|2024-10-10 03:03:30|107705|107655|107705.8|107655.8|107708.4|107658.4|107701.4|107651.4|30
1728529420000|2024-10-10 03:03:40|107703|107653|107704.3|107654.3|107708.5|107658.5|107702.1|107652.1|43
1728529430000|2024-10-10 03:03:50|107704.4|107654.4|107709|107659|107709.1|107659.1|107702.6|107652.6|31
1728529440000|2024-10-10 03:04:00|107709.1|107659.1|107709.5|107659.5|107709.5|107659.5|107706.1|107656.1|17
1728529450000|2024-10-10 03:04:10|107708.5|107658.5|107707.1|107657.1|107709.6|107659.6|107704.5|107654.5|20
1728529460000|2024-10-10 03:04:20|107707|107657|107705.1|107655.1|107707.1|107657.1|107702.6|107652.6|19
1728529470000|2024-10-10 03:04:30|107702.6|107652.6|107705|107655|107707|107657|107701.7|107651.7|33
1728529480000|2024-10-10 03:04:40|107704.9|107654.9|107704.6|107654.6|107704.9|107654.9|107701.9|107651.9|24
1728529490000|2024-10-10 03:04:50|107704.5|107654.5|107704.7|107654.7|107704.9|107654.9|107701.9|107651.9|25
1728529500000|2024-10-10 03:05:00|107702.1|107652.1|107705.8|107655.8|107706|107656|107701.4|107651.4|39
1728529510000|2024-10-10 03:05:10|107706.3|107656.3|107703.7|107653.7|107708.1|107658.1|107702.4|107652.4|26
1728529520000|2024-10-10 03:05:20|107703.4|107653.4|107707.4|107657.4|107707.9|107657.9|107702.4|107652.4|21
1728529530000|2024-10-10 03:05:30|107704.7|107654.7|107706.2|107656.2|107708.4|107658.4|107701.9|107651.9|21
1728529540000|2024-10-10 03:05:40|107706.4|107656.4|107708.5|107658.5|107710|107660|107703.9|107653.9|20
1728529550000|2024-10-10 03:05:50|107708.3|107658.3|107706.3|107656.3|107708.7|107658.7|107704.4|107654.4|16
1728529560000|2024-10-10 03:06:00|107706.5|107656.5|107708.2|107658.2|107712.5|107662.5|107706.4|107656.4|14
1728529570000|2024-10-10 03:06:10|107708.9|107658.9|107712.1|107662.1|107712.5|107662.5|107705.7|107655.7|29
1728529580000|2024-10-10 03:06:20|107713.1|107663.1|107708.1|107658.1|107713.1|107663.1|107707.6|107657.6|13
1728529590000|2024-10-10 03:06:30|107707.9|107657.9|107708.3|107658.3|107708.3|107658.3|107706.8|107656.8|12
1728529600000|2024-10-10 03:06:40|107708.9|107658.9|107707|107657|107709.7|107659.7|107705.7|107655.7|13
1728529610000|2024-10-10 03:06:50|107707.3|107657.3|107708.6|107658.6|107710.1|107660.1|107706.2|107656.2|23
1728529620000|2024-10-10 03:07:00|107708.3|107658.3|107704.1|107654.1|107708.3|107658.3|107704.1|107654.1|18
1728529630000|2024-10-10 03:07:10|107704|107654|107704|107654|107704.1|107654.1|107703.5|107653.5|10
1728529640000|2024-10-10 03:07:20|107703.7|107653.7|107703.8|107653.8|107704.1|107654.1|107703.3|107653.3|12
1728529650000|2024-10-10 03:07:30|107703.7|107653.7|107704|107654|107704.5|107654.5|107703.5|107653.5|10
1728529660000|2024-10-10 03:07:40|107704.2|107654.2|107703|107653|107705.6|107655.6|107702.6|107652.6|21
1728529670000|2024-10-10 03:07:50|107702.7|107652.7|107701.5|107651.5|107704.7|107654.7|107701.5|107651.5|11
1728529680000|2024-10-10 03:08:00|107702|107652|107701.7|107651.7|107702.3|107652.3|107701.7|107651.7|8
1728529690000|2024-10-10 03:08:10|107701.6|107651.6|107702.5|107652.5|107705.7|107655.7|107700.2|107650.2|21
1728529700000|2024-10-10 03:08:20|107702.1|107652.1|107698.7|107648.7|107702.8|107652.8|107698.4|107648.4|19
1728529710000|2024-10-10 03:08:30|107698.4|107648.4|107695.5|107645.5|107698.4|107648.4|107695.2|107645.2|23
1728529720000|2024-10-10 03:08:40|107695.9|107645.9|107692.2|107642.2|107695.9|107645.9|107692.2|107642.2|11
1728529730000|2024-10-10 03:08:50|107692.1|107642.1|107693.8|107643.8|107693.8|107643.8|107692.1|107642.1|7
1728529740000|2024-10-10 03:09:00|107693.9|107643.9|107694|107644|107694.4|107644.4|107693.9|107643.9|8
1728529750000|2024-10-10 03:09:10|107693.9|107643.9|107694.3|107644.3|107698.6|107648.6|107693.9|107643.9|19
1728529760000|2024-10-10 03:09:20|107694.2|107644.2|107693.8|107643.8|107694.2|107644.2|107693|107643|9
1728529770000|2024-10-10 03:09:30|107693.7|107643.7|107692.9|107642.9|107694|107644|107692.9|107642.9|10
1728529780000|2024-10-10 03:09:40|107693|107643|107689.3|107639.3|107694.3|107644.3|107688.7|107638.7|18
1728529790000|2024-10-10 03:09:50|107689.1|107639.1|107686.5|107636.5|107689.1|107639.1|107683.6|107633.6|21
1728529800000|2024-10-10 03:10:00|107687.3|107637.3|107687.1|107637.1|107689|107639|107684.3|107634.3|26
1728529810000|2024-10-10 03:10:10|107687.2|107637.2|107690.5|107640.5|107691.8|107641.8|107684.8|107634.8|30
1728529820000|2024-10-10 03:10:20|107689.7|107639.7|107674.9|107624.9|107690.7|107640.7|107673.7|107623.7|30
1728529830000|2024-10-10 03:10:30|107674.7|107624.7|107677.4|107627.4|107678.9|107628.9|107674.1|107624.1|24
1728529840000|2024-10-10 03:10:40|107677.1|107627.1|107670.9|107620.9|107679.9|107629.9|107668.2|107618.2|27
1728529850000|2024-10-10 03:10:50|107670.6|107620.6|107668.4|107618.4|107677.7|107627.7|107664.5|107614.5|35
1728529860000|2024-10-10 03:11:00|107669.5|107619.5|107670.4|107620.4|107674.1|107624.1|107667|107617|47
1728529870000|2024-10-10 03:11:10|107670.1|107620.1|107669.4|107619.4|107673.3|107623.3|107664.4|107614.4|42
1728529880000|2024-10-10 03:11:20|107669.5|107619.5|107665.5|107615.5|107670.4|107620.4|107665.3|107615.3|43
1728529890000|2024-10-10 03:11:30|107666.6|107616.6|107664.9|107614.9|107669.9|107619.9|107663.7|107613.7|32
1728529900000|2024-10-10 03:11:40|107667.2|107617.2|107661.3|107611.3|107669|107619|107659.8|107609.8|35
1728529910000|2024-10-10 03:11:50|107662.7|107612.7|107662.7|107612.7|107665|107615|107661.1|107611.1|32
1728529920000|2024-10-10 03:12:00|107661.1|107611.1|107665.6|107615.6|107666.4|107616.4|107660.9|107610.9|18
1728529930000|2024-10-10 03:12:10|107666.4|107616.4|107669.3|107619.3|107675.8|107625.8|107661.4|107611.4|17
1728529940000|2024-10-10 03:12:20|107668.4|107618.4|107664.2|107614.2|107668.7|107618.7|107663.3|107613.3|24
1728529950000|2024-10-10 03:12:30|107666.5|107616.5|107661.7|107611.7|107668.7|107618.7|107661.7|107611.7|23
1728529960000|2024-10-10 03:12:40|107664.1|107614.1|107664.1|107614.1|107669.6|107619.6|107661.2|107611.2|26
1728529970000|2024-10-10 03:12:50|107665.2|107615.2|107664.4|107614.4|107672.8|107622.8|107661.3|107611.3|37
1728529980000|2024-10-10 03:13:00|107666.6|107616.6|107663.9|107613.9|107669.8|107619.8|107660.7|107610.7|33
1728529990000|2024-10-10 03:13:10|107665.3|107615.3|107666.5|107616.5|107668.7|107618.7|107662.7|107612.7|31
1728530000000|2024-10-10 03:13:20|107664.7|107614.7|107661.4|107611.4|107668.5|107618.5|107658.7|107608.7|39
1728530010000|2024-10-10 03:13:30|107662.2|107612.2|107661.9|107611.9|107669.6|107619.6|107659.6|107609.6|42
1728530020000|2024-10-10 03:13:40|107663.7|107613.7|107668.7|107618.7|107670.4|107620.4|107659.4|107609.4|24
1728530030000|2024-10-10 03:13:50|107666.3|107616.3|107666.3|107616.3|107670.9|107620.9|107662.6|107612.6|37
1728530040000|2024-10-10 03:14:00|107665|107615|107656.6|107606.6|107669.7|107619.7|107654.3|107604.3|39
1728530050000|2024-10-10 03:14:10|107657|107607|107660.4|107610.4|107661.1|107611.1|107655.1|107605.1|19
1728530060000|2024-10-10 03:14:20|107660.2|107610.2|107660.7|107610.7|107661.6|107611.6|107658.4|107608.4|7
1728530070000|2024-10-10 03:14:30|107660.6|107610.6|107658.5|107608.5|107660.6|107610.6|107657.3|107607.3|27
1728530080000|2024-10-10 03:14:40|107657.5|107607.5|107659.1|107609.1|107659.9|107609.9|107654.4|107604.4|28
1728530090000|2024-10-10 03:14:50|107658.5|107608.5|107658.7|107608.7|107660.5|107610.5|107653.5|107603.5|26
1728530100000|2024-10-10 03:15:00|107665.9|107615.9|107657.6|107607.6|107665.9|107615.9|107653.9|107603.9|30
1728530110000|2024-10-10 03:15:10|107658.5|107608.5|107658.1|107608.1|107661.5|107611.5|107657.5|107607.5|27
1728530120000|2024-10-10 03:15:20|107659.1|107609.1|107658.2|107608.2|107661.9|107611.9|107656.7|107606.7|18
1728530130000|2024-10-10 03:15:30|107660.1|107610.1|107656|107606|107664.6|107614.6|107655.9|107605.9|28
1728530140000|2024-10-10 03:15:40|107656.1|107606.1|107652.6|107602.6|107658.2|107608.2|107651.6|107601.6|34
1728530150000|2024-10-10 03:15:50|107652.8|107602.8|107652.4|107602.4|107657.8|107607.8|107652.2|107602.2|20
1728530160000|2024-10-10 03:16:00|107654.7|107604.7|107651.3|107601.3|107657.3|107607.3|107649.4|107599.4|31
1728530170000|2024-10-10 03:16:10|107651.6|107601.6|107651.5|107601.5|107658|107608|107649|107599|36
1728530180000|2024-10-10 03:16:20|107651.3|107601.3|107650.5|107600.5|107651.5|107601.5|107648.5|107598.5|32
1728530190000|2024-10-10 03:16:30|107648.6|107598.6|107651.1|107601.1|107653.6|107603.6|107648.6|107598.6|27
1728530200000|2024-10-10 03:16:40|107651|107601|107650.2|107600.2|107654.8|107604.8|107645.7|107595.7|31
1728530210000|2024-10-10 03:16:50|107647.7|107597.7|107647.4|107597.4|107647.7|107597.7|107644.7|107594.7|20
1728530220000|2024-10-10 03:17:00|107647.5|107597.5|107647|107597|107652.7|107602.7|107644|107594|34
1728530230000|2024-10-10 03:17:10|107645.1|107595.1|107642.3|107592.3|107648.9|107598.9|107642.1|107592.1|37
1728530240000|2024-10-10 03:17:20|107643.5|107593.5|107637.9|107587.9|107651|107601|107633.6|107583.6|49
1728530250000|2024-10-10 03:17:30|107640|107590|107637|107587|107641|107591|107635.6|107585.6|31
1728530260000|2024-10-10 03:17:40|107637.1|107587.1|107633.5|107583.5|107641.5|107591.5|107632.8|107582.8|41
1728530270000|2024-10-10 03:17:50|107633.4|107583.4|107630.7|107580.7|107640.4|107590.4|107629.4|107579.4|34
1728530280000|2024-10-10 03:18:00|107630.6|107580.6|107636.1|107586.1|107637.8|107587.8|107630.6|107580.6|52
1728530290000|2024-10-10 03:18:10|107636.2|107586.2|107635.5|107585.5|107639.8|107589.8|107633.1|107583.1|46
1728530300000|2024-10-10 03:18:20|107633.3|107583.3|107631.9|107581.9|107635.5|107585.5|107631.9|107581.9|15
1728530310000|2024-10-10 03:18:30|107631.5|107581.5|107633.6|107583.6|107635.7|107585.7|107630.3|107580.3|22
1728530320000|2024-10-10 03:18:40|107633.4|107583.4|107634|107584|107636.2|107586.2|107631.6|107581.6|19
1728530330000|2024-10-10 03:18:50|107632|107582|107636.4|107586.4|107637.7|107587.7|107632|107582|24
1728530340000|2024-10-10 03:19:00|107634.5|107584.5|107632|107582|107634.8|107584.8|107632|107582|15
1728530350000|2024-10-10 03:19:10|107631.9|107581.9|107630.9|107580.9|107634|107584|107630|107580|13
1728530360000|2024-10-10 03:19:20|107630.8|107580.8|107629.8|107579.8|107630.8|107580.8|107629.8|107579.8|13
1728530370000|2024-10-10 03:19:30|107630|107580|107630.6|107580.6|107631|107581|107630|107580|9
1728530380000|2024-10-10 03:19:40|107630.3|107580.3|107630.8|107580.8|107631.1|107581.1|107630.3|107580.3|12
1728530390000|2024-10-10 03:19:50|107631.1|107581.1|107631.9|107581.9|107631.9|107581.9|107630.2|107580.2|11
1728530400000|2024-10-10 03:20:00|107631.7|107581.7|107634.3|107584.3|107634.6|107584.6|107630.8|107580.8|27
1728530410000|2024-10-10 03:20:10|107633.9|107583.9|107634|107584|107636.4|107586.4|107633.8|107583.8|18
1728530420000|2024-10-10 03:20:20|107634.2|107584.2|107634.2|107584.2|107635.2|107585.2|107634.1|107584.1|15
1728530430000|2024-10-10 03:20:30|107634.4|107584.4|107634.4|107584.4|107634.4|107584.4|107634.1|107584.1|7
1728530440000|2024-10-10 03:20:40|107634.3|107584.3|107634.7|107584.7|107634.8|107584.8|107634.3|107584.3|8
1728530450000|2024-10-10 03:20:50|107634.6|107584.6|107637.6|107587.6|107637.6|107587.6|107634.5|107584.5|23
1728530460000|2024-10-10 03:21:00|107637.4|107587.4|107636.5|107586.5|107637.4|107587.4|107636.5|107586.5|10
1728530470000|2024-10-10 03:21:10|107636.4|107586.4|107637.3|107587.3|107637.3|107587.3|107636.1|107586.1|10
1728530480000|2024-10-10 03:21:20|107637.8|107587.8|107637.4|107587.4|107642|107592|107637.1|107587.1|26
1728530490000|2024-10-10 03:21:30|107637.5|107587.5|107639.2|107589.2|107642.6|107592.6|107637.5|107587.5|37
1728530500000|2024-10-10 03:21:40|107640.6|107590.6|107640.8|107590.8|107643.9|107593.9|107639.8|107589.8|15
1728530510000|2024-10-10 03:21:50|107640.4|107590.4|107638.8|107588.8|107640.4|107590.4|107637.9|107587.9|16
1728530520000|2024-10-10 03:22:00|107638.5|107588.5|107653|107603|107656|107606|107638.5|107588.5|20
1728530530000|2024-10-10 03:22:10|107653.1|107603.1|107656.6|107606.6|107657.5|107607.5|107652.3|107602.3|47
1728530540000|2024-10-10 03:22:20|107654.3|107604.3|107653.6|107603.6|107657.5|107607.5|107651.8|107601.8|52
1728530550000|2024-10-10 03:22:30|107653.2|107603.2|107657.2|107607.2|107657.6|107607.6|107651.6|107601.6|38
1728530560000|2024-10-10 03:22:40|107656.6|107606.6|107657|107607|107657.7|107607.7|107656|107606|34
1728530570000|2024-10-10 03:22:50|107658.6|107608.6|107654.8|107604.8|107659.1|107609.1|107654.6|107604.6|32
1728530580000|2024-10-10 03:23:00|107654.6|107604.6|107657.7|107607.7|107658.6|107608.6|107654.6|107604.6|26
1728530590000|2024-10-10 03:23:10|107657.8|107607.8|107661.3|107611.3|107661.3|107611.3|107655.6|107605.6|40
1728530600000|2024-10-10 03:23:20|107659.2|107609.2|107656.9|107606.9|107659.6|107609.6|107654.5|107604.5|37
1728530610000|2024-10-10 03:23:30|107657.1|107607.1|107656|107606|107660.1|107610.1|107654.9|107604.9|41
1728530620000|2024-10-10 03:23:40|107655.9|107605.9|107653.4|107603.4|107660.1|107610.1|107652.3|107602.3|43
1728530630000|2024-10-10 03:23:50|107652.3|107602.3|107651.6|107601.6|107654.8|107604.8|107651.2|107601.2|35
1728530640000|2024-10-10 03:24:00|107650.4|107600.4|107655.3|107605.3|107655.3|107605.3|107649.3|107599.3|38
1728530650000|2024-10-10 03:24:10|107655.2|107605.2|107653.8|107603.8|107659|107609|107653.1|107603.1|32
1728530660000|2024-10-10 03:24:20|107653.7|107603.7|107655.2|107605.2|107655.2|107605.2|107653.7|107603.7|28
1728530670000|2024-10-10 03:24:30|107655.3|107605.3|107656.3|107606.3|107659|107609|107655.3|107605.3|38
1728530680000|2024-10-10 03:24:40|107656.4|107606.4|107655.7|107605.7|107659|107609|107655.1|107605.1|24
1728530690000|2024-10-10 03:24:50|107655.5|107605.5|107653.9|107603.9|107659.2|107609.2|107653.7|107603.7|46
1728530700000|2024-10-10 03:25:00|107654.4|107604.4|107654.5|107604.5|107656.7|107606.7|107654|107604|33
1728530710000|2024-10-10 03:25:10|107656|107606|107654.5|107604.5|107656.5|107606.5|107654.3|107604.3|37
1728530720000|2024-10-10 03:25:20|107655.9|107605.9|107658.5|107608.5|107659.9|107609.9|107655.9|107605.9|28
1728530730000|2024-10-10 03:25:30|107658.6|107608.6|107660.1|107610.1|107660.9|107610.9|107657.9|107607.9|20
1728530740000|2024-10-10 03:25:40|107660.3|107610.3|107657.2|107607.2|107660.3|107610.3|107656.7|107606.7|40
1728530750000|2024-10-10 03:25:50|107657|107607|107657|107607|107657.2|107607.2|107656.8|107606.8|11
1728530760000|2024-10-10 03:26:00|107657.4|107607.4|107658.3|107608.3|107659.1|107609.1|107657.1|107607.1|26
1728530770000|2024-10-10 03:26:10|107658|107608|107657.1|107607.1|107661.8|107611.8|107657.1|107607.1|25
1728530780000|2024-10-10 03:26:20|107656.8|107606.8|107654.8|107604.8|107659.3|107609.3|107654.8|107604.8|37
1728530790000|2024-10-10 03:26:30|107656.7|107606.7|107657.3|107607.3|107658.8|107608.8|107654.7|107604.7|48
1728530800000|2024-10-10 03:26:40|107657|107607|107647.8|107597.8|107657|107607|107647.8|107597.8|29
1728530810000|2024-10-10 03:26:50|107647.7|107597.7|107647.9|107597.9|107650.3|107600.3|107647.6|107597.6|8
1728530820000|2024-10-10 03:27:00|107648.1|107598.1|107651.7|107601.7|107654.2|107604.2|107648|107598|33
1728530830000|2024-10-10 03:27:10|107651.5|107601.5|107651.3|107601.3|107651.8|107601.8|107649.3|107599.3|24
1728530840000|2024-10-10 03:27:20|107651.5|107601.5|107652|107602|107653|107603|107648|107598|35
1728530850000|2024-10-10 03:27:30|107650.3|107600.3|107650.1|107600.1|107650.3|107600.3|107647.7|107597.7|12
1728530860000|2024-10-10 03:27:40|107649.8|107599.8|107648.7|107598.7|107650|107600|107647|107597|22
1728530870000|2024-10-10 03:27:50|107648.9|107598.9|107653.8|107603.8|107653.9|107603.9|107648.7|107598.7|24
1728530880000|2024-10-10 03:28:00|107654.3|107604.3|107650.4|107600.4|107654.6|107604.6|107649.3|107599.3|20
1728530890000|2024-10-10 03:28:10|107648.3|107598.3|107656.5|107606.5|107657.2|107607.2|107648.3|107598.3|33
1728530900000|2024-10-10 03:28:20|107656.6|107606.6|107654.9|107604.9|107658.9|107608.9|107654.8|107604.8|31
1728530910000|2024-10-10 03:28:30|107654.6|107604.6|107651.1|107601.1|107654.6|107604.6|107650.7|107600.7|20
1728530920000|2024-10-10 03:28:40|107650.9|107600.9|107654.6|107604.6|107654.7|107604.7|107650.9|107600.9|31
1728530930000|2024-10-10 03:28:50|107654.8|107604.8|107655.1|107605.1|107655.7|107605.7|107654.4|107604.4|42
1728530940000|2024-10-10 03:29:00|107655|107605|107659.5|107609.5|107659.9|107609.9|107655|107605|34
1728530950000|2024-10-10 03:29:10|107659.3|107609.3|107657.6|107607.6|107664.4|107614.4|107657.2|107607.2|35
1728530960000|2024-10-10 03:29:20|107658.6|107608.6|107658|107608|107663.1|107613.1|107658|107608|21
1728530970000|2024-10-10 03:29:30|107658.1|107608.1|107657.2|107607.2|107658.3|107608.3|107657.2|107607.2|10
1728530980000|2024-10-10 03:29:40|107657.1|107607.1|107653.4|107603.4|107657.2|107607.2|107651.8|107601.8|16
1728530990000|2024-10-10 03:29:50|107653.7|107603.7|107651.7|107601.7|107653.7|107603.7|107650.9|107600.9|9
1728531000000|2024-10-10 03:30:00|107651.8|107601.8|107660.2|107610.2|107663|107613|107651.8|107601.8|40
1728531010000|2024-10-10 03:30:10|107660.1|107610.1|107662|107612|107664.6|107614.6|107659.2|107609.2|31
1728531020000|2024-10-10 03:30:20|107662.3|107612.3|107662.3|107612.3|107662.8|107612.8|107662.2|107612.2|7
1728531030000|2024-10-10 03:30:30|107662.6|107612.6|107662.4|107612.4|107663.6|107613.6|107662.2|107612.2|31
1728531040000|2024-10-10 03:30:40|107662.5|107612.5|107662.5|107612.5|107662.9|107612.9|107662.3|107612.3|17
1728531050000|2024-10-10 03:30:50|107662.4|107612.4|107665.9|107615.9|107665.9|107615.9|107662.4|107612.4|4
1728531060000|2024-10-10 03:31:00|107666.3|107616.3|107665.4|107615.4|107669.2|107619.2|107665.4|107615.4|15
1728531070000|2024-10-10 03:31:10|107665.2|107615.2|107663.6|107613.6|107665.2|107615.2|107663.5|107613.5|7
1728531080000|2024-10-10 03:31:20|107663.5|107613.5|107663.3|107613.3|107672.4|107622.4|107662.9|107612.9|13
1728531090000|2024-10-10 03:31:30|107663.1|107613.1|107662.5|107612.5|107664.1|107614.1|107662.5|107612.5|12
1728531100000|2024-10-10 03:31:40|107662.6|107612.6|107661.8|107611.8|107662.6|107612.6|107659.6|107609.6|17
1728531110000|2024-10-10 03:31:50|107659.8|107609.8|107661.9|107611.9|107662.1|107612.1|107658.8|107608.8|13
1728531120000|2024-10-10 03:32:00|107662|107612|107662.8|107612.8|107662.8|107612.8|107661.6|107611.6|6
1728531130000|2024-10-10 03:32:10|107662.4|107612.4|107661.3|107611.3|107664.7|107614.7|107661.3|107611.3|27
1728531140000|2024-10-10 03:32:20|107661.2|107611.2|107660.8|107610.8|107661.2|107611.2|107660.4|107610.4|17
1728531150000|2024-10-10 03:32:30|107660.7|107610.7|107661.5|107611.5|107662|107612|107660.7|107610.7|11
1728531160000|2024-10-10 03:32:40|107661.4|107611.4|107662.1|107612.1|107662.7|107612.7|107661|107611|8
1728531170000|2024-10-10 03:32:50|107661.2|107611.2|107660.6|107610.6|107662|107612|107660.6|107610.6|17
1728531180000|2024-10-10 03:33:00|107661.1|107611.1|107660.5|107610.5|107662.7|107612.7|107660.1|107610.1|15
1728531190000|2024-10-10 03:33:10|107661.6|107611.6|107663.1|107613.1|107663.1|107613.1|107660.8|107610.8|7
1728531200000|2024-10-10 03:33:20|107663.4|107613.4|107661.2|107611.2|107663.4|107613.4|107661.2|107611.2|5
1728531210000|2024-10-10 03:33:30|107661.5|107611.5|107660.3|107610.3|107661.6|107611.6|107660.1|107610.1|10
1728531220000|2024-10-10 03:33:40|107660.2|107610.2|107662.2|107612.2|107667.1|107617.1|107659.2|107609.2|27
1728531230000|2024-10-10 03:33:50|107662.4|107612.4|107661.6|107611.6|107663.4|107613.4|107661.3|107611.3|30
1728531240000|2024-10-10 03:34:00|107661.7|107611.7|107664.2|107614.2|107664.3|107614.3|107661.4|107611.4|42
1728531250000|2024-10-10 03:34:10|107663.4|107613.4|107660|107610|107666.6|107616.6|107659.3|107609.3|46
1728531260000|2024-10-10 03:34:20|107659.8|107609.8|107657.8|107607.8|107660.9|107610.9|107657.3|107607.3|28
1728531270000|2024-10-10 03:34:30|107658.5|107608.5|107657.7|107607.7|107659.3|107609.3|107657.7|107607.7|12
1728531280000|2024-10-10 03:34:40|107657.8|107607.8|107657.4|107607.4|107658.8|107608.8|107656.1|107606.1|10
1728531290000|2024-10-10 03:34:50|107657.2|107607.2|107659.6|107609.6|107661.3|107611.3|107657.2|107607.2|23
1728531300000|2024-10-10 03:35:00|107659.1|107609.1|107660.3|107610.3|107660.5|107610.5|107658.9|107608.9|13
1728531310000|2024-10-10 03:35:10|107660.2|107610.2|107663.9|107613.9|107663.9|107613.9|107660.1|107610.1|7
1728531320000|2024-10-10 03:35:20|107664|107614|107660.9|107610.9|107664.2|107614.2|107660.9|107610.9|14
1728531330000|2024-10-10 03:35:30|107661.3|107611.3|107659.1|107609.1|107661.3|107611.3|107659.1|107609.1|15
1728531340000|2024-10-10 03:35:40|107659.5|107609.5|107661.6|107611.6|107664.9|107614.9|107659.5|107609.5|16
1728531350000|2024-10-10 03:35:50|107661.5|107611.5|107659.6|107609.6|107661.6|107611.6|107659.4|107609.4|6
1728531360000|2024-10-10 03:36:00|107660.1|107610.1|107662.3|107612.3|107662.9|107612.9|107659.7|107609.7|10
1728531370000|2024-10-10 03:36:10|107660.6|107610.6|107661|107611|107661|107611|107660.6|107610.6|5
1728531380000|2024-10-10 03:36:20|107660.5|107610.5|107660.6|107610.6|107665.6|107615.6|107659.9|107609.9|25
1728531390000|2024-10-10 03:36:30|107661.5|107611.5|107661.2|107611.2|107662.8|107612.8|107661.2|107611.2|18
1728531400000|2024-10-10 03:36:40|107660.7|107610.7|107660.7|107610.7|107660.8|107610.8|107660.5|107610.5|11
1728531410000|2024-10-10 03:36:50|107660.6|107610.6|107661.3|107611.3|107661.4|107611.4|107660.2|107610.2|39
1728531420000|2024-10-10 03:37:00|107661.1|107611.1|107662.3|107612.3|107664.1|107614.1|107661.1|107611.1|53
1728531430000|2024-10-10 03:37:10|107662.6|107612.6|107662.5|107612.5|107662.8|107612.8|107662|107612|31
1728531440000|2024-10-10 03:37:20|107662.3|107612.3|107662.6|107612.6|107663.1|107613.1|107662.1|107612.1|51
1728531450000|2024-10-10 03:37:30|107662.4|107612.4|107661|107611|107662.7|107612.7|107661|107611|38
1728531460000|2024-10-10 03:37:40|107661.1|107611.1|107662.3|107612.3|107667.1|107617.1|107661.1|107611.1|35
1728531470000|2024-10-10 03:37:50|107662.4|107612.4|107659|107609|107663.3|107613.3|107659|107609|59
1728531480000|2024-10-10 03:38:00|107659.1|107609.1|107662.2|107612.2|107662.2|107612.2|107658.2|107608.2|55
1728531490000|2024-10-10 03:38:10|107658.4|107608.4|107658.6|107608.6|107660.2|107610.2|107657.4|107607.4|52
1728531500000|2024-10-10 03:38:20|107658.7|107608.7|107658.7|107608.7|107660.2|107610.2|107655.7|107605.7|39
1728531510000|2024-10-10 03:38:30|107658.5|107608.5|107659.5|107609.5|107659.9|107609.9|107658.5|107608.5|42
1728531520000|2024-10-10 03:38:40|107659.2|107609.2|107656.4|107606.4|107662.6|107612.6|107656.3|107606.3|31
1728531530000|2024-10-10 03:38:50|107656.3|107606.3|107656.8|107606.8|107660|107610|107656|107606|34
1728531540000|2024-10-10 03:39:00|107656.7|107606.7|107656.6|107606.6|107657.1|107607.1|107655.5|107605.5|29
1728531550000|2024-10-10 03:39:10|107656.7|107606.7|107656.5|107606.5|107657.2|107607.2|107656.4|107606.4|15
1728531560000|2024-10-10 03:39:20|107656.3|107606.3|107654.5|107604.5|107658|107608|107653.8|107603.8|26
1728531570000|2024-10-10 03:39:30|107654.3|107604.3|107654|107604|107655.5|107605.5|107654|107604|14
1728531580000|2024-10-10 03:39:40|107653.9|107603.9|107652.4|107602.4|107654.3|107604.3|107652.3|107602.3|13
1728531590000|2024-10-10 03:39:50|107651.6|107601.6|107657.6|107607.6|107661.5|107611.5|107651.6|107601.6|32
1728531600000|2024-10-10 03:40:00|107657.5|107607.5|107657.1|107607.1|107661.8|107611.8|107656.6|107606.6|36
1728531610000|2024-10-10 03:40:10|107656.8|107606.8|107658.5|107608.5|107664.7|107614.7|107656.7|107606.7|35
1728531620000|2024-10-10 03:40:20|107658.2|107608.2|107660.6|107610.6|107660.8|107610.8|107656|107606|41
1728531630000|2024-10-10 03:40:30|107660.8|107610.8|107657.6|107607.6|107661|107611|107656.6|107606.6|35
1728531640000|2024-10-10 03:40:40|107657.7|107607.7|107659.5|107609.5|107661.7|107611.7|107657.7|107607.7|36
1728531650000|2024-10-10 03:40:50|107659.3|107609.3|107663|107613|107663.5|107613.5|107659.3|107609.3|17
1728531660000|2024-10-10 03:41:00|107663.1|107613.1|107660.9|107610.9|107663.4|107613.4|107660.9|107610.9|16
1728531670000|2024-10-10 03:41:10|107661.5|107611.5|107661.5|107611.5|107667.4|107617.4|107660.2|107610.2|30
1728531680000|2024-10-10 03:41:20|107661|107611|107658.5|107608.5|107661|107611|107658.2|107608.2|17
1728531690000|2024-10-10 03:41:30|107658.6|107608.6|107659.9|107609.9|107661.1|107611.1|107658.6|107608.6|23
1728531700000|2024-10-10 03:41:40|107659.8|107609.8|107657.8|107607.8|107659.9|107609.9|107655.1|107605.1|33
1728531710000|2024-10-10 03:41:50|107658.1|107608.1|107661|107611|107661|107611|107658.1|107608.1|47
1728531720000|2024-10-10 03:42:00|107660.6|107610.6|107662.2|107612.2|107662.3|107612.3|107659.3|107609.3|51
1728531730000|2024-10-10 03:42:10|107662.1|107612.1|107658.7|107608.7|107662.2|107612.2|107658.2|107608.2|38
1728531740000|2024-10-10 03:42:20|107658.9|107608.9|107658.4|107608.4|107659.1|107609.1|107658.4|107608.4|19
1728531750000|2024-10-10 03:42:30|107658.5|107608.5|107659.6|107609.6|107661.9|107611.9|107658.2|107608.2|16
1728531760000|2024-10-10 03:42:40|107659.3|107609.3|107659.1|107609.1|107659.5|107609.5|107657.5|107607.5|39
1728531770000|2024-10-10 03:42:50|107658.9|107608.9|107655.3|107605.3|107659.7|107609.7|107654.7|107604.7|19
1728531780000|2024-10-10 03:43:00|107655.1|107605.1|107657.2|107607.2|107657.7|107607.7|107655.1|107605.1|21
1728531790000|2024-10-10 03:43:10|107656.9|107606.9|107657.9|107607.9|107658.7|107608.7|107656.6|107606.6|38
1728531800000|2024-10-10 03:43:20|107658.8|107608.8|107657.9|107607.9|107659.3|107609.3|107657.8|107607.8|29
1728531810000|2024-10-10 03:43:30|107657.7|107607.7|107659.4|107609.4|107659.4|107609.4|107656.8|107606.8|28
1728531820000|2024-10-10 03:43:40|107659.3|107609.3|107659.9|107609.9|107660.9|107610.9|107659.2|107609.2|52
1728531830000|2024-10-10 03:43:50|107659.8|107609.8|107656.7|107606.7|107659.9|107609.9|107656.7|107606.7|36
1728531840000|2024-10-10 03:44:00|107656.6|107606.6|107656|107606|107662.5|107612.5|107655.8|107605.8|24
1728531850000|2024-10-10 03:44:10|107655.1|107605.1|107658.5|107608.5|107658.9|107608.9|107655.1|107605.1|39
1728531860000|2024-10-10 03:44:20|107658.7|107608.7|107654.2|107604.2|107658.7|107608.7|107654|107604|22
1728531870000|2024-10-10 03:44:30|107654.3|107604.3|107654.3|107604.3|107654.6|107604.6|107654.3|107604.3|6
1728531880000|2024-10-10 03:44:40|107654.4|107604.4|107654.5|107604.5|107654.8|107604.8|107654.3|107604.3|7
1728531890000|2024-10-10 03:44:50|107654.3|107604.3|107655.4|107605.4|107664.1|107614.1|107654.3|107604.3|34
1728531900000|2024-10-10 03:45:00|107655.6|107605.6|107655.9|107605.9|107656.2|107606.2|107655.6|107605.6|32
1728531910000|2024-10-10 03:45:10|107656.1|107606.1|107656|107606|107656.2|107606.2|107655.6|107605.6|24
1728531920000|2024-10-10 03:45:20|107656.3|107606.3|107655.2|107605.2|107659.2|107609.2|107655.1|107605.1|48
1728531930000|2024-10-10 03:45:30|107655.8|107605.8|107654.7|107604.7|107655.9|107605.9|107654.7|107604.7|22
1728531940000|2024-10-10 03:45:40|107655|107605|107659.1|107609.1|107659.6|107609.6|107654.8|107604.8|29
1728531950000|2024-10-10 03:45:50|107659.2|107609.2|107668.1|107618.1|107683.7|107633.7|107656.1|107606.1|33
1728531960000|2024-10-10 03:46:00|107667.7|107617.7|107654.4|107604.4|107667.7|107617.7|107648.9|107598.9|25
1728531970000|2024-10-10 03:46:10|107654.1|107604.1|107656|107606|107657.9|107607.9|107654.1|107604.1|23
1728531980000|2024-10-10 03:46:20|107655.9|107605.9|107655.8|107605.8|107656.5|107606.5|107655.6|107605.6|21
1728531990000|2024-10-10 03:46:30|107655.5|107605.5|107654.7|107604.7|107656|107606|107654.5|107604.5|15
1728532000000|2024-10-10 03:46:40|107654.9|107604.9|107654.9|107604.9|107655|107605|107654.4|107604.4|19
1728532010000|2024-10-10 03:46:50|107654.8|107604.8|107654.6|107604.6|107654.9|107604.9|107654.4|107604.4|17
1728532020000|2024-10-10 03:47:00|107654.4|107604.4|107655.1|107605.1|107658.2|107608.2|107654.4|107604.4|37
1728532030000|2024-10-10 03:47:10|107654.9|107604.9|107654.9|107604.9|107655.4|107605.4|107653.3|107603.3|19
1728532040000|2024-10-10 03:47:20|107654.5|107604.5|107654.4|107604.4|107654.8|107604.8|107654.4|107604.4|22
1728532050000|2024-10-10 03:47:30|107654.3|107604.3|107655.5|107605.5|107656.3|107606.3|107654.3|107604.3|27
1728532060000|2024-10-10 03:47:40|107655.4|107605.4|107652.5|107602.5|107656.7|107606.7|107652.5|107602.5|36
1728532070000|2024-10-10 03:47:50|107652.8|107602.8|107650.1|107600.1|107657.1|107607.1|107650|107600|22
1728532080000|2024-10-10 03:48:00|107650.5|107600.5|107653.3|107603.3|107653.9|107603.9|107650.5|107600.5|28
1728532090000|2024-10-10 03:48:10|107653.1|107603.1|107655.6|107605.6|107659.5|107609.5|107651.5|107601.5|25
1728532100000|2024-10-10 03:48:20|107652.6|107602.6|107652.9|107602.9|107655.6|107605.6|107651.6|107601.6|36
1728532110000|2024-10-10 03:48:30|107653.1|107603.1|107651|107601|107654.5|107604.5|107649.9|107599.9|30
1728532120000|2024-10-10 03:48:40|107650.9|107600.9|107650.8|107600.8|107651|107601|107650.6|107600.6|30
1728532130000|2024-10-10 03:48:50|107650.9|107600.9|107651.9|107601.9|107652|107602|107650.6|107600.6|24
1728532140000|2024-10-10 03:49:00|107651.7|107601.7|107653.7|107603.7|107654|107604|107651.7|107601.7|21
1728532150000|2024-10-10 03:49:10|107653.8|107603.8|107656.3|107606.3|107657.3|107607.3|107653.8|107603.8|16
1728532160000|2024-10-10 03:49:20|107656|107606|107656.1|107606.1|107656.7|107606.7|107655.1|107605.1|23
1728532170000|2024-10-10 03:49:30|107655.8|107605.8|107653.3|107603.3|107659.9|107609.9|107653.1|107603.1|31
1728532180000|2024-10-10 03:49:40|107652.9|107602.9|107653.1|107603.1|107653.7|107603.7|107652.6|107602.6|21
1728532190000|2024-10-10 03:49:50|107652.9|107602.9|107652.9|107602.9|107653.5|107603.5|107652.6|107602.6|19
1728532200000|2024-10-10 03:50:00|107653.1|107603.1|107653.9|107603.9|107656.9|107606.9|107652.3|107602.3|25
1728532210000|2024-10-10 03:50:10|107653.8|107603.8|107653.6|107603.6|107654.5|107604.5|107653.6|107603.6|19
1728532220000|2024-10-10 03:50:20|107653.8|107603.8|107653.6|107603.6|107653.8|107603.8|107653.1|107603.1|31
1728532230000|2024-10-10 03:50:30|107653.4|107603.4|107653.3|107603.3|107653.8|107603.8|107651.9|107601.9|22
1728532240000|2024-10-10 03:50:40|107653.7|107603.7|107652.3|107602.3|107654.6|107604.6|107651.5|107601.5|23
1728532250000|2024-10-10 03:50:50|107652.6|107602.6|107652.6|107602.6|107653.6|107603.6|107651.8|107601.8|30
1728532260000|2024-10-10 03:51:00|107651.7|107601.7|107654.5|107604.5|107655.5|107605.5|107651.7|107601.7|44
1728532270000|2024-10-10 03:51:10|107654.7|107604.7|107654.1|107604.1|107654.9|107604.9|107654|107604|36
1728532280000|2024-10-10 03:51:20|107654.3|107604.3|107654.8|107604.8|107655.9|107605.9|107654.1|107604.1|23
1728532290000|2024-10-10 03:51:30|107655.1|107605.1|107654.6|107604.6|107655.1|107605.1|107654.3|107604.3|11
1728532300000|2024-10-10 03:51:40|107654.8|107604.8|107655.7|107605.7|107660.5|107610.5|107654.6|107604.6|29
1728532310000|2024-10-10 03:51:50|107655.8|107605.8|107658.2|107608.2|107658.2|107608.2|107655.6|107605.6|23
1728532320000|2024-10-10 03:52:00|107658.4|107608.4|107653|107603|107661.6|107611.6|107652.7|107602.7|26
1728532330000|2024-10-10 03:52:10|107653.1|107603.1|107655.9|107605.9|107656.2|107606.2|107652.9|107602.9|27
1728532340000|2024-10-10 03:52:20|107656|107606|107656|107606|107656|107606|107654.1|107604.1|22
1728532350000|2024-10-10 03:52:30|107656.3|107606.3|107656.8|107606.8|107656.8|107606.8|107655.9|107605.9|27
1728532360000|2024-10-10 03:52:40|107656.5|107606.5|107656.5|107606.5|107656.7|107606.7|107656.1|107606.1|26
1728532370000|2024-10-10 03:52:50|107656.3|107606.3|107655.7|107605.7|107656.7|107606.7|107655.4|107605.4|22
1728532380000|2024-10-10 03:53:00|107656.2|107606.2|107656.1|107606.1|107656.3|107606.3|107655.9|107605.9|7
1728532390000|2024-10-10 03:53:10|107655|107605|107654.2|107604.2|107655|107605|107654.2|107604.2|4
1728532400000|2024-10-10 03:53:20|107654.7|107604.7|107660.1|107610.1|107661.4|107611.4|107654.7|107604.7|21
1728532410000|2024-10-10 03:53:30|107660|107610|107659.9|107609.9|107660.2|107610.2|107659.9|107609.9|4
1728532420000|2024-10-10 03:53:40|107659.7|107609.7|107660.1|107610.1|107660.7|107610.7|107659.7|107609.7|26
1728532430000|2024-10-10 03:53:50|107659.8|107609.8|107659.1|107609.1|107660.1|107610.1|107658.6|107608.6|18
1728532440000|2024-10-10 03:54:00|107659.3|107609.3|107659.4|107609.4|107663.3|107613.3|107658.9|107608.9|37
1728532450000|2024-10-10 03:54:10|107659.3|107609.3|107660|107610|107660.6|107610.6|107658.9|107608.9|28
1728532460000|2024-10-10 03:54:20|107660.3|107610.3|107660.7|107610.7|107661|107611|107660.1|107610.1|27
1728532470000|2024-10-10 03:54:30|107660.9|107610.9|107661.2|107611.2|107661.7|107611.7|107660.9|107610.9|30
1728532480000|2024-10-10 03:54:40|107661.4|107611.4|107664|107614|107667.9|107617.9|107661.1|107611.1|20
1728532490000|2024-10-10 03:54:50|107663.8|107613.8|107662.6|107612.6|107664|107614|107662.5|107612.5|20
1728532500000|2024-10-10 03:55:00|107662.8|107612.8|107662.8|107612.8|107663.6|107613.6|107662.3|107612.3|36
1728532510000|2024-10-10 03:55:10|107662.7|107612.7|107663.6|107613.6|107664.9|107614.9|107662.5|107612.5|34
1728532520000|2024-10-10 03:55:20|107662.4|107612.4|107662.8|107612.8|107663.4|107613.4|107662.4|107612.4|39
1728532530000|2024-10-10 03:55:30|107662.7|107612.7|107663.5|107613.5|107663.5|107613.5|107660.4|107610.4|51
1728532540000|2024-10-10 03:55:40|107663.4|107613.4|107662.9|107612.9|107663.7|107613.7|107662.9|107612.9|19
1728532550000|2024-10-10 03:55:50|107662.7|107612.7|107665.2|107615.2|107667|107617|107662.7|107612.7|12
1728532560000|2024-10-10 03:56:00|107663.9|107613.9|107662.3|107612.3|107663.9|107613.9|107661.6|107611.6|37
1728532570000|2024-10-10 03:56:10|107662.1|107612.1|107664.8|107614.8|107664.8|107614.8|107662.1|107612.1|18
1728532580000|2024-10-10 03:56:20|107662.7|107612.7|107662.9|107612.9|107663.4|107613.4|107662.3|107612.3|16
1728532590000|2024-10-10 03:56:30|107663.1|107613.1|107663.1|107613.1|107663.9|107613.9|107662.6|107612.6|21
1728532600000|2024-10-10 03:56:40|107663|107613|107661.8|107611.8|107663|107613|107661.8|107611.8|3
1728532610000|2024-10-10 03:56:50|107661.7|107611.7|107663.1|107613.1|107663.1|107613.1|107661.4|107611.4|13
1728532620000|2024-10-10 03:57:00|107662.8|107612.8|107662.2|107612.2|107662.9|107612.9|107661.7|107611.7|14
1728532630000|2024-10-10 03:57:10|107662|107612|107661.9|107611.9|107662|107612|107661.6|107611.6|5
1728532640000|2024-10-10 03:57:20|107661.8|107611.8|107662|107612|107662|107612|107661.8|107611.8|2
1728532650000|2024-10-10 03:57:30|107661.9|107611.9|107662.2|107612.2|107662.8|107612.8|107661.7|107611.7|20
1728532660000|2024-10-10 03:57:40|107661.9|107611.9|107662|107612|107662|107612|107661.9|107611.9|2
1728532670000|2024-10-10 03:57:50|107661.7|107611.7|107662.4|107612.4|107663.4|107613.4|107661.7|107611.7|17
1728532680000|2024-10-10 03:58:00|107662.1|107612.1|107661|107611|107662.1|107612.1|107660.6|107610.6|28
1728532690000|2024-10-10 03:58:10|107661.8|107611.8|107661.3|107611.3|107666.1|107616.1|107660.4|107610.4|40
1728532700000|2024-10-10 03:58:20|107661|107611|107661.9|107611.9|107666.8|107616.8|107659.3|107609.3|36
1728532710000|2024-10-10 03:58:30|107662|107612|107660.7|107610.7|107662.4|107612.4|107660.7|107610.7|34
1728532720000|2024-10-10 03:58:40|107660.8|107610.8|107658.6|107608.6|107664.8|107614.8|107657.6|107607.6|58
1728532730000|2024-10-10 03:58:50|107658.7|107608.7|107658.7|107608.7|107660.5|107610.5|107658|107608|50
1728532740000|2024-10-10 03:59:00|107658.8|107608.8|107658.7|107608.7|107658.8|107608.8|107658.1|107608.1|15
1728532750000|2024-10-10 03:59:10|107658.5|107608.5|107658.3|107608.3|107658.5|107608.5|107657.2|107607.2|16
1728532760000|2024-10-10 03:59:20|107658.6|107608.6|107659.3|107609.3|107659.4|107609.4|107658.4|107608.4|15
1728532770000|2024-10-10 03:59:30|107660|107610|107659.5|107609.5|107665.2|107615.2|107658.5|107608.5|21
1728532780000|2024-10-10 03:59:40|107659.4|107609.4|107657.5|107607.5|107663.3|107613.3|107657.5|107607.5|16
1728532790000|2024-10-10 03:59:50|107657.9|107607.9|107655.1|107605.1|107660.9|107610.9|107655.1|107605.1|16
1728532800000|2024-10-10 04:00:00|107654.2|107604.2|107654.2|107604.2|107654.5|107604.5|107653.9|107603.9|11
1728532810000|2024-10-10 04:00:10|107654.1|107604.1|107652.2|107602.2|107656.8|107606.8|107651.6|107601.6|26
1728532820000|2024-10-10 04:00:20|107652.4|107602.4|107651.1|107601.1|107652.4|107602.4|107651|107601|22
1728532830000|2024-10-10 04:00:30|107651|107601|107651.2|107601.2|107651.5|107601.5|107650.8|107600.8|17
1728532840000|2024-10-10 04:00:40|107651.4|107601.4|107645.7|107595.7|107651.6|107601.6|107645.1|107595.1|47
1728532850000|2024-10-10 04:00:50|107645.5|107595.5|107645|107595|107645.5|107595.5|107642.7|107592.7|21
1728532860000|2024-10-10 04:01:00|107645.2|107595.2|107638.8|107588.8|107645.2|107595.2|107638.8|107588.8|17
1728532870000|2024-10-10 04:01:10|107639|107589|107637.4|107587.4|107639.9|107589.9|107637.1|107587.1|12
1728532880000|2024-10-10 04:01:20|107638.1|107588.1|107639.7|107589.7|107641.9|107591.9|107638.1|107588.1|9
1728532890000|2024-10-10 04:01:30|107642|107592|107639|107589|107642|107592|107639|107589|8
1728532900000|2024-10-10 04:01:40|107639.4|107589.4|107640.4|107590.4|107640.4|107590.4|107639.4|107589.4|9
1728532910000|2024-10-10 04:01:50|107640.5|107590.5|107639.3|107589.3|107640.5|107590.5|107639.3|107589.3|8
1728532920000|2024-10-10 04:02:00|107639.6|107589.6|107641.9|107591.9|107641.9|107591.9|107639.6|107589.6|8
1728532930000|2024-10-10 04:02:10|107641.6|107591.6|107640.5|107590.5|107641.8|107591.8|107640.5|107590.5|9
1728532940000|2024-10-10 04:02:20|107640.7|107590.7|107640.7|107590.7|107641|107591|107640.7|107590.7|5
1728532950000|2024-10-10 04:02:30|107640.1|107590.1|107640.2|107590.2|107640.2|107590.2|107640.1|107590.1|2
1728532960000|2024-10-10 04:02:40|107640.7|107590.7|107641|107591|107641.1|107591.1|107640.3|107590.3|6
1728532970000|2024-10-10 04:02:50|107641.1|107591.1|107641.1|107591.1|107641.6|107591.6|107640.3|107590.3|9
1728532980000|2024-10-10 04:03:00|107641|107591|107640.3|107590.3|107641.8|107591.8|107640.3|107590.3|8
1728532990000|2024-10-10 04:03:10|107640.6|107590.6|107640.6|107590.6|107641.6|107591.6|107640.4|107590.4|8
1728533000000|2024-10-10 04:03:20|107640.9|107590.9|107643.6|107593.6|107646.5|107596.5|107640.9|107590.9|21
1728533010000|2024-10-10 04:03:30|107643.9|107593.9|107651.2|107601.2|107658.8|107608.8|107643.9|107593.9|38
1728533020000|2024-10-10 04:03:40|107651|107601|107649.2|107599.2|107651.1|107601.1|107649.2|107599.2|24
1728533030000|2024-10-10 04:03:50|107649|107599|107651.1|107601.1|107651.4|107601.4|107648.6|107598.6|10
1728533050000|2024-10-10 04:04:10|107651|107601|107651|107601|107651|107601|107651|107601|1
1728533060000|2024-10-10 04:04:20|107650.4|107600.4|107651.8|107601.8|107651.8|107601.8|107650.4|107600.4|6
1728533070000|2024-10-10 04:04:30|107651.5|107601.5|107651.5|107601.5|107651.5|107601.5|107651.5|107601.5|1
1728533080000|2024-10-10 04:04:40|107651.6|107601.6|107650.9|107600.9|107651.6|107601.6|107650.9|107600.9|3
1728533090000|2024-10-10 04:04:50|107650.7|107600.7|107651.2|107601.2|107652|107602|107650.6|107600.6|8
1728533100000|2024-10-10 04:05:00|107651.3|107601.3|107652.9|107602.9|107652.9|107602.9|107651|107601|14
1728533110000|2024-10-10 04:05:10|107654.3|107604.3|107654.3|107604.3|107654.4|107604.4|107654.3|107604.3|3
1728533120000|2024-10-10 04:05:20|107654.4|107604.4|107654.6|107604.6|107654.6|107604.6|107654.2|107604.2|3
1728533130000|2024-10-10 04:05:30|107654.5|107604.5|107654.2|107604.2|107655|107605|107654.2|107604.2|7
1728533140000|2024-10-10 04:05:40|107653.9|107603.9|107653.2|107603.2|107653.9|107603.9|107653.2|107603.2|4
1728533150000|2024-10-10 04:05:50|107653.8|107603.8|107654|107604|107654|107604|107653.8|107603.8|2
1728533160000|2024-10-10 04:06:00|107653.9|107603.9|107652.6|107602.6|107654|107604|107652.6|107602.6|9
1728533170000|2024-10-10 04:06:10|107652.1|107602.1|107652.7|107602.7|107652.9|107602.9|107652.1|107602.1|6
1728533180000|2024-10-10 04:06:20|107652.3|107602.3|107652.2|107602.2|107652.7|107602.7|107652.2|107602.2|5
1728533190000|2024-10-10 04:06:30|107652.3|107602.3|107653.3|107603.3|107653.4|107603.4|107652.3|107602.3|4
1728533200000|2024-10-10 04:06:40|107653.2|107603.2|107653.9|107603.9|107653.9|107603.9|107652.7|107602.7|8
1728533210000|2024-10-10 04:06:50|107654.6|107604.6|107655|107605|107655.1|107605.1|107654.5|107604.5|5
1728533220000|2024-10-10 04:07:00|107655.2|107605.2|107655|107605|107655.2|107605.2|107655|107605|3
1728533230000|2024-10-10 04:07:10|107655.1|107605.1|107655.2|107605.2|107655.2|107605.2|107655.1|107605.1|2
1728533250000|2024-10-10 04:07:30|107655.3|107605.3|107659|107609|107661.3|107611.3|107655.3|107605.3|14
1728533260000|2024-10-10 04:07:40|107658.8|107608.8|107659|107609|107659|107609|107658.6|107608.6|4
1728533270000|2024-10-10 04:07:50|107659.1|107609.1|107659.2|107609.2|107659.2|107609.2|107659|107609|4
1728533280000|2024-10-10 04:08:00|107659.1|107609.1|107660|107610|107660|107610|107659.1|107609.1|3
1728533290000|2024-10-10 04:08:10|107659.9|107609.9|107659.7|107609.7|107659.9|107609.9|107659.7|107609.7|2
1728533300000|2024-10-10 04:08:20|107660.7|107610.7|107659.9|107609.9|107660.9|107610.9|107659.9|107609.9|3
1728533310000|2024-10-10 04:08:30|107659.5|107609.5|107659.4|107609.4|107659.5|107609.5|107659.4|107609.4|2
1728533320000|2024-10-10 04:08:40|107658.6|107608.6|107668|107618|107670.2|107620.2|107657.2|107607.2|13
1728533330000|2024-10-10 04:08:50|107667.9|107617.9|107658.3|107608.3|107667.9|107617.9|107658|107608|18
1728533340000|2024-10-10 04:09:00|107658.5|107608.5|107657.5|107607.5|107658.5|107608.5|107657.5|107607.5|6
1728533350000|2024-10-10 04:09:10|107657.8|107607.8|107654.9|107604.9|107657.8|107607.8|107654.9|107604.9|6
1728533360000|2024-10-10 04:09:20|107654.8|107604.8|107662.7|107612.7|107672.2|107622.2|107654.8|107604.8|16
1728533370000|2024-10-10 04:09:30|107662.1|107612.1|107657.5|107607.5|107662.1|107612.1|107657.1|107607.1|15
1728533380000|2024-10-10 04:09:40|107657.4|107607.4|107657.3|107607.3|107657.5|107607.5|107657.2|107607.2|6
1728533390000|2024-10-10 04:09:50|107657.2|107607.2|107657.2|107607.2|107657.3|107607.3|107657.2|107607.2|3
1728533400000|2024-10-10 04:10:00|107657.5|107607.5|107657.7|107607.7|107657.7|107607.7|107657.5|107607.5|2
1728533410000|2024-10-10 04:10:10|107657.3|107607.3|107658.1|107608.1|107658.1|107608.1|107657.3|107607.3|10
1728533420000|2024-10-10 04:10:20|107658.8|107608.8|107658.2|107608.2|107659.6|107609.6|107658.2|107608.2|13
1728533430000|2024-10-10 04:10:30|107658.6|107608.6|107658.1|107608.1|107658.6|107608.6|107658|107608|6
1728533440000|2024-10-10 04:10:40|107658.2|107608.2|107658.5|107608.5|107658.6|107608.6|107657.9|107607.9|7
1728533450000|2024-10-10 04:10:50|107658.6|107608.6|107658.2|107608.2|107659.6|107609.6|107658.2|107608.2|11
1728533460000|2024-10-10 04:11:00|107658.1|107608.1|107654.8|107604.8|107658.1|107608.1|107654.4|107604.4|8
1728533470000|2024-10-10 04:11:10|107654.6|107604.6|107653.8|107603.8|107654.8|107604.8|107653.3|107603.3|7
1728533480000|2024-10-10 04:11:20|107655.9|107605.9|107654.5|107604.5|107660.7|107610.7|107654.5|107604.5|14
1728533490000|2024-10-10 04:11:30|107654.6|107604.6|107654.5|107604.5|107654.6|107604.6|107654.5|107604.5|2
1728533500000|2024-10-10 04:11:40|107654.3|107604.3|107654.2|107604.2|107654.3|107604.3|107654.1|107604.1|4
1728533510000|2024-10-10 04:11:50|107654.3|107604.3|107654.9|107604.9|107655.1|107605.1|107654.3|107604.3|3
1728533520000|2024-10-10 04:12:00|107655.1|107605.1|107653.3|107603.3|107655.1|107605.1|107653.3|107603.3|6
1728533530000|2024-10-10 04:12:10|107653.1|107603.1|107652.6|107602.6|107653.1|107603.1|107652.2|107602.2|5
1728533540000|2024-10-10 04:12:20|107653|107603|107652.8|107602.8|107653.5|107603.5|107652.8|107602.8|5
1728533550000|2024-10-10 04:12:30|107653|107603|107652.8|107602.8|107653.2|107603.2|107652.7|107602.7|9
1728533560000|2024-10-10 04:12:40|107652.9|107602.9|107653.1|107603.1|107653.2|107603.2|107652.8|107602.8|6
1728533570000|2024-10-10 04:12:50|107652.8|107602.8|107653.1|107603.1|107653.7|107603.7|107652.8|107602.8|7
1728533580000|2024-10-10 04:13:00|107653.2|107603.2|107653.6|107603.6|107653.8|107603.8|107653.2|107603.2|6
1728533590000|2024-10-10 04:13:10|107653.9|107603.9|107652.3|107602.3|107654.1|107604.1|107652.3|107602.3|5
1728533600000|2024-10-10 04:13:20|107651|107601|107650.9|107600.9|107651.1|107601.1|107650.9|107600.9|5
1728533610000|2024-10-10 04:13:30|107651|107601|107651.3|107601.3|107651.3|107601.3|107651|107601|4
1728533620000|2024-10-10 04:13:40|107651.6|107601.6|107649.8|107599.8|107652.8|107602.8|107649.8|107599.8|9
1728533630000|2024-10-10 04:13:50|107650.2|107600.2|107650.1|107600.1|107652.8|107602.8|107649.1|107599.1|14
1728533640000|2024-10-10 04:14:00|107649.7|107599.7|107649.6|107599.6|107649.7|107599.7|107648.9|107598.9|4
1728533650000|2024-10-10 04:14:10|107649.7|107599.7|107648.8|107598.8|107649.7|107599.7|107648.8|107598.8|7
1728533660000|2024-10-10 04:14:20|107648.4|107598.4|107648.6|107598.6|107649|107599|107648.4|107598.4|7
1728533670000|2024-10-10 04:14:30|107649.4|107599.4|107649.5|107599.5|107649.5|107599.5|107649.4|107599.4|2
1728533680000|2024-10-10 04:14:40|107648.8|107598.8|107648.5|107598.5|107648.9|107598.9|107648.5|107598.5|3
1728533690000|2024-10-10 04:14:50|107647.6|107597.6|107648.1|107598.1|107648.1|107598.1|107647.3|107597.3|4
1728533700000|2024-10-10 04:15:00|107648|107598|107649.3|107599.3|107651.5|107601.5|107648|107598|13
1728533710000|2024-10-10 04:15:10|107649.4|107599.4|107646.7|107596.7|107651.8|107601.8|107646.7|107596.7|15
1728533720000|2024-10-10 04:15:20|107647.6|107597.6|107650.5|107600.5|107650.7|107600.7|107646.8|107596.8|15
1728533730000|2024-10-10 04:15:30|107650.7|107600.7|107650.6|107600.6|107650.8|107600.8|107650.6|107600.6|3
1728533740000|2024-10-10 04:15:40|107651.1|107601.1|107651.7|107601.7|107651.7|107601.7|107651.1|107601.1|4
1728533750000|2024-10-10 04:15:50|107651.6|107601.6|107651.7|107601.7|107651.7|107601.7|107651.4|107601.4|4
1728533760000|2024-10-10 04:16:00|107651.8|107601.8|107656|107606|107656.1|107606.1|107651.8|107601.8|9
1728533770000|2024-10-10 04:16:10|107655.9|107605.9|107655.9|107605.9|107655.9|107605.9|107655.9|107605.9|1
1728533780000|2024-10-10 04:16:20|107655.8|107605.8|107655.1|107605.1|107655.8|107605.8|107655|107605|7
1728533790000|2024-10-10 04:16:30|107654.8|107604.8|107654.4|107604.4|107654.9|107604.9|107654.4|107604.4|4
1728533800000|2024-10-10 04:16:40|107654.7|107604.7|107654.3|107604.3|107654.7|107604.7|107654.2|107604.2|5
1728533810000|2024-10-10 04:16:50|107654.4|107604.4|107654.8|107604.8|107654.9|107604.9|107654.4|107604.4|3
1728533820000|2024-10-10 04:17:00|107655.5|107605.5|107653|107603|107655.5|107605.5|107653|107603|5
1728533830000|2024-10-10 04:17:10|107653.1|107603.1|107652.2|107602.2|107653.2|107603.2|107652.2|107602.2|6
1728533840000|2024-10-10 04:17:20|107652.5|107602.5|107654|107604|107655.8|107605.8|107652.5|107602.5|8
1728533850000|2024-10-10 04:17:30|107653.7|107603.7|107652.5|107602.5|107653.7|107603.7|107652.5|107602.5|7
1728533860000|2024-10-10 04:17:40|107653.3|107603.3|107653.9|107603.9|107653.9|107603.9|107653.3|107603.3|6
1728533870000|2024-10-10 04:17:50|107654|107604|107653.9|107603.9|107654|107604|107653.9|107603.9|2
1728533880000|2024-10-10 04:18:00|107654.6|107604.6|107653.5|107603.5|107655|107605|107653.3|107603.3|10
1728533890000|2024-10-10 04:18:10|107653.3|107603.3|107652.1|107602.1|107658.3|107608.3|107651.8|107601.8|17
1728533900000|2024-10-10 04:18:20|107652|107602|107653.2|107603.2|107653.2|107603.2|107652|107602|8
1728533910000|2024-10-10 04:18:30|107655|107605|107651.6|107601.6|107655.9|107605.9|107651|107601|12
1728533920000|2024-10-10 04:18:40|107651.4|107601.4|107651.4|107601.4|107651.5|107601.5|107651.3|107601.3|4
1728533930000|2024-10-10 04:18:50|107650.8|107600.8|107650.8|107600.8|107650.9|107600.9|107650.8|107600.8|3
1728533940000|2024-10-10 04:19:00|107650.9|107600.9|107652.6|107602.6|107655.5|107605.5|107650.9|107600.9|18
1728533950000|2024-10-10 04:19:10|107652.7|107602.7|107654.1|107604.1|107654.4|107604.4|107652.7|107602.7|8
1728533960000|2024-10-10 04:19:20|107652.7|107602.7|107651.6|107601.6|107652.7|107602.7|107651.6|107601.6|5
1728533970000|2024-10-10 04:19:30|107651.4|107601.4|107652|107602|107652.7|107602.7|107651.4|107601.4|11
1728533980000|2024-10-10 04:19:40|107651.7|107601.7|107651.7|107601.7|107651.7|107601.7|107651.6|107601.6|3
1728533990000|2024-10-10 04:19:50|107651.9|107601.9|107654.3|107604.3|107654.3|107604.3|107651.9|107601.9|9
1728534000000|2024-10-10 04:20:00|107653.6|107603.6|107653.3|107603.3|107656.9|107606.9|107653.3|107603.3|12
1728534010000|2024-10-10 04:20:10|107653.1|107603.1|107652.7|107602.7|107653.1|107603.1|107652.7|107602.7|5
1728534020000|2024-10-10 04:20:20|107655.6|107605.6|107653.8|107603.8|107655.6|107605.6|107653.3|107603.3|9
1728534030000|2024-10-10 04:20:30|107653.6|107603.6|107653.4|107603.4|107653.6|107603.6|107653.3|107603.3|6
1728534040000|2024-10-10 04:20:40|107653.2|107603.2|107651.5|107601.5|107653.2|107603.2|107651.5|107601.5|11
1728534050000|2024-10-10 04:20:50|107651.6|107601.6|107651.7|107601.7|107651.7|107601.7|107651.6|107601.6|2
1728534070000|2024-10-10 04:21:10|107652.1|107602.1|107652.9|107602.9|107653.9|107603.9|107652.1|107602.1|8
1728534080000|2024-10-10 04:21:20|107652.3|107602.3|107652.2|107602.2|107652.5|107602.5|107652|107602|7
1728534090000|2024-10-10 04:21:30|107651.4|107601.4|107650|107600|107653.7|107603.7|107649.9|107599.9|13
1728534110000|2024-10-10 04:21:50|107649.9|107599.9|107650.1|107600.1|107650.2|107600.2|107649.9|107599.9|5
1728534120000|2024-10-10 04:22:00|107650|107600|107651.7|107601.7|107652|107602|107650|107600|10
1728534130000|2024-10-10 04:22:10|107651.6|107601.6|107652|107602|107652|107602|107651.3|107601.3|5
1728534140000|2024-10-10 04:22:20|107651.4|107601.4|107651.4|107601.4|107651.4|107601.4|107651.4|107601.4|1
1728534150000|2024-10-10 04:22:30|107651.5|107601.5|107651.5|107601.5|107651.5|107601.5|107651.5|107601.5|1
1728534160000|2024-10-10 04:22:40|107651.4|107601.4|107651.5|107601.5|107651.5|107601.5|107651.4|107601.4|2
1728534170000|2024-10-10 04:22:50|107651.4|107601.4|107652.1|107602.1|107652.1|107602.1|107651.3|107601.3|5
1728534180000|2024-10-10 04:23:00|107652.2|107602.2|107652.6|107602.6|107654.1|107604.1|107652.1|107602.1|9
1728534190000|2024-10-10 04:23:10|107652.2|107602.2|107652.9|107602.9|107653.1|107603.1|107652.1|107602.1|8
1728534200000|2024-10-10 04:23:20|107653|107603|107653|107603|107653.6|107603.6|107653|107603|5
1728534210000|2024-10-10 04:23:30|107653.1|107603.1|107654.1|107604.1|107654.1|107604.1|107653|107603|7
1728534220000|2024-10-10 04:23:40|107653.9|107603.9|107655.7|107605.7|107655.8|107605.8|107653.3|107603.3|14
1728534230000|2024-10-10 04:23:50|107654.3|107604.3|107652.7|107602.7|107654.3|107604.3|107652.2|107602.2|10
1728534240000|2024-10-10 04:24:00|107652.8|107602.8|107652.6|107602.6|107652.8|107602.8|107652.5|107602.5|6
1728534250000|2024-10-10 04:24:10|107652.5|107602.5|107655.7|107605.7|107655.8|107605.8|107652.5|107602.5|16
1728534260000|2024-10-10 04:24:20|107655.8|107605.8|107653.3|107603.3|107656.3|107606.3|107653.3|107603.3|20
1728534270000|2024-10-10 04:24:30|107653.2|107603.2|107652.9|107602.9|107653.3|107603.3|107652.6|107602.6|4
1728534280000|2024-10-10 04:24:40|107653|107603|107655|107605|107655|107605|107653|107603|4
1728534290000|2024-10-10 04:24:50|107654.9|107604.9|107656|107606|107656|107606|107654.8|107604.8|3
1728534300000|2024-10-10 04:25:00|107655.9|107605.9|107655.5|107605.5|107656.1|107606.1|107655.2|107605.2|6
1728534310000|2024-10-10 04:25:10|107655.4|107605.4|107655.7|107605.7|107655.7|107605.7|107655.3|107605.3|4
1728534320000|2024-10-10 04:25:20|107655.6|107605.6|107654.2|107604.2|107655.6|107605.6|107654.2|107604.2|11
1728534330000|2024-10-10 04:25:30|107654.3|107604.3|107653|107603|107654.3|107604.3|107652.8|107602.8|7
1728534340000|2024-10-10 04:25:40|107652.6|107602.6|107650|107600|107653.2|107603.2|107649.6|107599.6|15
1728534350000|2024-10-10 04:25:50|107649.9|107599.9|107650.4|107600.4|107650.4|107600.4|107649.9|107599.9|10
1728534360000|2024-10-10 04:26:00|107650.2|107600.2|107650.2|107600.2|107650.6|107600.6|107650.2|107600.2|7
1728534370000|2024-10-10 04:26:10|107649.3|107599.3|107650|107600|107650|107600|107649.2|107599.2|5
1728534380000|2024-10-10 04:26:20|107650.5|107600.5|107650.5|107600.5|107650.7|107600.7|107650.4|107600.4|6
1728534390000|2024-10-10 04:26:30|107650.7|107600.7|107649.5|107599.5|107650.7|107600.7|107649.5|107599.5|3
1728534400000|2024-10-10 04:26:40|107649.4|107599.4|107649.7|107599.7|107650.1|107600.1|107649.4|107599.4|6
1728534410000|2024-10-10 04:26:50|107649.9|107599.9|107649.8|107599.8|107649.9|107599.9|107649.8|107599.8|4
1728534420000|2024-10-10 04:27:00|107649.6|107599.6|107652.7|107602.7|107652.7|107602.7|107649.6|107599.6|8
1728534430000|2024-10-10 04:27:10|107652.5|107602.5|107652.2|107602.2|107652.5|107602.5|107651.8|107601.8|5
1728534440000|2024-10-10 04:27:20|107653.1|107603.1|107655|107605|107655|107605|107653.1|107603.1|4
1728534450000|2024-10-10 04:27:30|107655.3|107605.3|107655.3|107605.3|107655.3|107605.3|107655.1|107605.1|5
1728534460000|2024-10-10 04:27:40|107655|107605|107654.9|107604.9|107655.3|107605.3|107654.4|107604.4|6
1728534470000|2024-10-10 04:27:50|107655.2|107605.2|107654.8|107604.8|107655.2|107605.2|107654.8|107604.8|3
1728534480000|2024-10-10 04:28:00|107654.6|107604.6|107654.8|107604.8|107654.8|107604.8|107654.6|107604.6|3
1728534490000|2024-10-10 04:28:10|107654.4|107604.4|107656.5|107606.5|107656.5|107606.5|107653.7|107603.7|8
1728534500000|2024-10-10 04:28:20|107657.2|107607.2|107653.7|107603.7|107657.6|107607.6|107653.7|107603.7|13
1728534510000|2024-10-10 04:28:30|107653.5|107603.5|107653.4|107603.4|107653.7|107603.7|107653.3|107603.3|6
1728534520000|2024-10-10 04:28:40|107652.8|107602.8|107655.5|107605.5|107658.3|107608.3|107652.7|107602.7|13
1728534530000|2024-10-10 04:28:50|107655.3|107605.3|107656|107606|107656.1|107606.1|107655.3|107605.3|7
1728534540000|2024-10-10 04:29:00|107655.9|107605.9|107656|107606|107656|107606|107655.8|107605.8|5
1728534550000|2024-10-10 04:29:10|107656.4|107606.4|107656.7|107606.7|107656.7|107606.7|107656.2|107606.2|5
1728534560000|2024-10-10 04:29:20|107656|107606|107656.1|107606.1|107656.1|107606.1|107655.9|107605.9|3
1728534570000|2024-10-10 04:29:30|107656.3|107606.3|107655.6|107605.6|107658|107608|107655.6|107605.6|9
1728534580000|2024-10-10 04:29:40|107655.7|107605.7|107655.2|107605.2|107655.7|107605.7|107655.2|107605.2|6
1728534590000|2024-10-10 04:29:50|107655.4|107605.4|107657.3|107607.3|107657.5|107607.5|107655.4|107605.4|8
1728534600000|2024-10-10 04:30:00|107657.8|107607.8|107662.5|107612.5|107662.5|107612.5|107656.1|107606.1|16
1728534610000|2024-10-10 04:30:10|107662.7|107612.7|107669.6|107619.6|107671.6|107621.6|107662.7|107612.7|20
1728534620000|2024-10-10 04:30:20|107669.7|107619.7|107666.7|107616.7|107670|107620|107666.2|107616.2|22
1728534630000|2024-10-10 04:30:30|107665.3|107615.3|107665.8|107615.8|107666.3|107616.3|107664|107614|11
1728534640000|2024-10-10 04:30:40|107665.6|107615.6|107676.4|107626.4|107680.9|107630.9|107665.6|107615.6|30
1728534650000|2024-10-10 04:30:50|107676.5|107626.5|107677.6|107627.6|107677.6|107627.6|107676.2|107626.2|15
1728534660000|2024-10-10 04:31:00|107677.3|107627.3|107677.6|107627.6|107680.5|107630.5|107677.3|107627.3|11
1728534670000|2024-10-10 04:31:10|107676.6|107626.6|107675.8|107625.8|107677.7|107627.7|107675.8|107625.8|11
1728534680000|2024-10-10 04:31:20|107677|107627|107677.3|107627.3|107677.7|107627.7|107677|107627|12
1728534690000|2024-10-10 04:31:30|107677.1|107627.1|107677|107627|107677.2|107627.2|107676.9|107626.9|6
1728534700000|2024-10-10 04:31:40|107676.9|107626.9|107673.5|107623.5|107676.9|107626.9|107672.9|107622.9|11
1728534710000|2024-10-10 04:31:50|107673.7|107623.7|107675.3|107625.3|107675.3|107625.3|107673.1|107623.1|15
1728534720000|2024-10-10 04:32:00|107675.4|107625.4|107679.6|107629.6|107679.6|107629.6|107675|107625|11
1728534730000|2024-10-10 04:32:10|107679.4|107629.4|107680.8|107630.8|107680.8|107630.8|107679.4|107629.4|5
1728534740000|2024-10-10 04:32:20|107680.7|107630.7|107685.2|107635.2|107685.2|107635.2|107680.7|107630.7|8
1728534750000|2024-10-10 04:32:30|107684.8|107634.8|107685.4|107635.4|107685.4|107635.4|107684.8|107634.8|6
1728534760000|2024-10-10 04:32:40|107686|107636|107687.3|107637.3|107687.3|107637.3|107686|107636|6
1728534770000|2024-10-10 04:32:50|107687.2|107637.2|107688|107638|107688.8|107638.8|107687.2|107637.2|7
1728534780000|2024-10-10 04:33:00|107687.8|107637.8|107689|107639|107689|107639|107687.6|107637.6|6
1728534790000|2024-10-10 04:33:10|107688.9|107638.9|107683.9|107633.9|107688.9|107638.9|107683.9|107633.9|12
1728534800000|2024-10-10 04:33:20|107684.8|107634.8|107684.2|107634.2|107684.8|107634.8|107683.7|107633.7|6
1728534810000|2024-10-10 04:33:30|107684.1|107634.1|107683.9|107633.9|107684.2|107634.2|107683.8|107633.8|4
1728534820000|2024-10-10 04:33:40|107683.1|107633.1|107688.4|107638.4|107691.2|107641.2|107683.1|107633.1|13
1728534830000|2024-10-10 04:33:50|107687.4|107637.4|107685.5|107635.5|107690.4|107640.4|107684.4|107634.4|24
1728534840000|2024-10-10 04:34:00|107685.7|107635.7|107688.6|107638.6|107688.6|107638.6|107684.8|107634.8|18
1728534850000|2024-10-10 04:34:10|107688.5|107638.5|107686.7|107636.7|107699.1|107649.1|107686.1|107636.1|28
1728534860000|2024-10-10 04:34:20|107686.1|107636.1|107685.9|107635.9|107686.3|107636.3|107685.3|107635.3|14
1728534870000|2024-10-10 04:34:30|107685.7|107635.7|107689.2|107639.2|107689.2|107639.2|107684|107634|10
1728534880000|2024-10-10 04:34:40|107689.1|107639.1|107687|107637|107689.1|107639.1|107686.8|107636.8|10
1728534890000|2024-10-10 04:34:50|107686.8|107636.8|107684.4|107634.4|107686.9|107636.9|107684.4|107634.4|9
1728534900000|2024-10-10 04:35:00|107684.3|107634.3|107684.2|107634.2|107684.4|107634.4|107684.2|107634.2|3
1728534910000|2024-10-10 04:35:10|107684.4|107634.4|107684.3|107634.3|107684.6|107634.6|107684.3|107634.3|5
1728534920000|2024-10-10 04:35:20|107685|107635|107689.8|107639.8|107701.9|107651.9|107685|107635|32
1728534930000|2024-10-10 04:35:30|107689.3|107639.3|107686.7|107636.7|107689.3|107639.3|107686.1|107636.1|10
1728534940000|2024-10-10 04:35:40|107686.5|107636.5|107683.5|107633.5|107686.5|107636.5|107683.5|107633.5|8
1728534950000|2024-10-10 04:35:50|107683.7|107633.7|107684.6|107634.6|107684.6|107634.6|107683.7|107633.7|2
1728534960000|2024-10-10 04:36:00|107684.4|107634.4|107683.6|107633.6|107684.4|107634.4|107683.4|107633.4|4
1728534970000|2024-10-10 04:36:10|107684.2|107634.2|107681.6|107631.6|107684.3|107634.3|107681.6|107631.6|9
1728534980000|2024-10-10 04:36:20|107681.7|107631.7|107681.8|107631.8|107681.8|107631.8|107681.6|107631.6|3
1728534990000|2024-10-10 04:36:30|107682.1|107632.1|107681.7|107631.7|107682.3|107632.3|107681.6|107631.6|10
1728535000000|2024-10-10 04:36:40|107682|107632|107681.4|107631.4|107682|107632|107681.1|107631.1|12
1728535010000|2024-10-10 04:36:50|107681.5|107631.5|107681.7|107631.7|107681.7|107631.7|107681.5|107631.5|5
1728535020000|2024-10-10 04:37:00|107681.6|107631.6|107681.4|107631.4|107681.7|107631.7|107681.4|107631.4|5
1728535030000|2024-10-10 04:37:10|107681.9|107631.9|107682.6|107632.6|107682.9|107632.9|107681.9|107631.9|4
1728535040000|2024-10-10 04:37:20|107682.5|107632.5|107683.2|107633.2|107683.2|107633.2|107682.5|107632.5|2
1728535050000|2024-10-10 04:37:30|107682.4|107632.4|107683.1|107633.1|107683.1|107633.1|107682.4|107632.4|4
1728535060000|2024-10-10 04:37:40|107683.2|107633.2|107682.8|107632.8|107683.2|107633.2|107682.8|107632.8|4
1728535070000|2024-10-10 04:37:50|107683|107633|107683|107633|107683.6|107633.6|107683|107633|8
1728535080000|2024-10-10 04:38:00|107683.1|107633.1|107683.6|107633.6|107684|107634|107683.1|107633.1|5
1728535090000|2024-10-10 04:38:10|107683.9|107633.9|107683.7|107633.7|107685.6|107635.6|107683.7|107633.7|14
1728535100000|2024-10-10 04:38:20|107683.5|107633.5|107683.6|107633.6|107683.8|107633.8|107683.5|107633.5|6
1728535110000|2024-10-10 04:38:30|107683.8|107633.8|107682|107632|107683.8|107633.8|107682|107632|9
1728535120000|2024-10-10 04:38:40|107682.2|107632.2|107684.1|107634.1|107684.1|107634.1|107682.2|107632.2|8
1728535130000|2024-10-10 04:38:50|107684.3|107634.3|107683.7|107633.7|107684.4|107634.4|107683.7|107633.7|7
1728535140000|2024-10-10 04:39:00|107683.8|107633.8|107683.9|107633.9|107684.2|107634.2|107683.6|107633.6|11
1728535150000|2024-10-10 04:39:10|107683.6|107633.6|107683|107633|107683.6|107633.6|107682.7|107632.7|8
1728535160000|2024-10-10 04:39:20|107682.9|107632.9|107682.6|107632.6|107682.9|107632.9|107682.6|107632.6|3
1728535170000|2024-10-10 04:39:30|107682.9|107632.9|107683.2|107633.2|107683.2|107633.2|107682.9|107632.9|7
1728535180000|2024-10-10 04:39:40|107684.1|107634.1|107683.9|107633.9|107684.3|107634.3|107683.7|107633.7|9
1728535190000|2024-10-10 04:39:50|107684.1|107634.1|107686.7|107636.7|107687.1|107637.1|107684.1|107634.1|8
1728535200000|2024-10-10 04:40:00|107687.4|107637.4|107687.4|107637.4|107687.4|107637.4|107687.2|107637.2|5
1728535210000|2024-10-10 04:40:10|107687.5|107637.5|107687.5|107637.5|107688.4|107638.4|107687.5|107637.5|6
1728535220000|2024-10-10 04:40:20|107688.4|107638.4|107691.4|107641.4|107691.5|107641.5|107688.4|107638.4|9
1728535230000|2024-10-10 04:40:30|107691.5|107641.5|107691.2|107641.2|107691.5|107641.5|107690.7|107640.7|5
1728535240000|2024-10-10 04:40:40|107691.3|107641.3|107688.9|107638.9|107691.3|107641.3|107688.3|107638.3|7
1728535250000|2024-10-10 04:40:50|107689.1|107639.1|107689.1|107639.1|107689.1|107639.1|107689.1|107639.1|1
1728535260000|2024-10-10 04:41:00|107689|107639|107689|107639|107689|107639|107688.9|107638.9|3
1728535270000|2024-10-10 04:41:10|107690|107640|107692.3|107642.3|107692.7|107642.7|107690|107640|9
1728535280000|2024-10-10 04:41:20|107690.6|107640.6|107692.2|107642.2|107698.3|107648.3|107689.5|107639.5|39
1728535290000|2024-10-10 04:41:30|107690.6|107640.6|107690.5|107640.5|107690.9|107640.9|107690.5|107640.5|4
1728535300000|2024-10-10 04:41:40|107690.2|107640.2|107691|107641|107691|107641|107690.2|107640.2|3
1728535310000|2024-10-10 04:41:50|107690.9|107640.9|107690.2|107640.2|107691|107641|107690.2|107640.2|3
1728535320000|2024-10-10 04:42:00|107691.1|107641.1|107688.5|107638.5|107691.1|107641.1|107688.3|107638.3|8
1728535330000|2024-10-10 04:42:10|107689.6|107639.6|107689|107639|107690.5|107640.5|107689|107639|8
1728535340000|2024-10-10 04:42:20|107689.2|107639.2|107688.1|107638.1|107691.5|107641.5|107688|107638|13
1728535350000|2024-10-10 04:42:30|107688|107638|107688.7|107638.7|107689.1|107639.1|107687.8|107637.8|11
1728535360000|2024-10-10 04:42:40|107687.9|107637.9|107688.4|107638.4|107688.6|107638.6|107687.7|107637.7|7
1728535370000|2024-10-10 04:42:50|107688.6|107638.6|107685.2|107635.2|107688.6|107638.6|107685.2|107635.2|13
1728535380000|2024-10-10 04:43:00|107685|107635|107685.2|107635.2|107685.3|107635.3|107684.1|107634.1|7
1728535390000|2024-10-10 04:43:10|107684.9|107634.9|107684.5|107634.5|107687|107637|107684.4|107634.4|16
1728535400000|2024-10-10 04:43:20|107683.8|107633.8|107685.2|107635.2|107685.2|107635.2|107683.6|107633.6|6
1728535410000|2024-10-10 04:43:30|107685.1|107635.1|107684.3|107634.3|107685.1|107635.1|107684.3|107634.3|9
1728535420000|2024-10-10 04:43:40|107684.1|107634.1|107683.7|107633.7|107687.1|107637.1|107683.7|107633.7|12
1728535430000|2024-10-10 04:43:50|107685.2|107635.2|107682.7|107632.7|107687.1|107637.1|107682.5|107632.5|17
1728535440000|2024-10-10 04:44:00|107683.5|107633.5|107686.3|107636.3|107686.6|107636.6|107683.5|107633.5|7
1728535450000|2024-10-10 04:44:10|107686.2|107636.2|107686.1|107636.1|107686.3|107636.3|107686.1|107636.1|5
1728535460000|2024-10-10 04:44:20|107686.2|107636.2|107686.2|107636.2|107686.2|107636.2|107686|107636|10
1728535470000|2024-10-10 04:44:30|107686.3|107636.3|107685.7|107635.7|107686.5|107636.5|107685.7|107635.7|4
1728535480000|2024-10-10 04:44:40|107686.3|107636.3|107686.3|107636.3|107686.3|107636.3|107686.1|107636.1|3
1728535490000|2024-10-10 04:44:50|107686.4|107636.4|107686.1|107636.1|107686.6|107636.6|107686|107636|8
1728535500000|2024-10-10 04:45:00|107686.5|107636.5|107688|107638|107690.1|107640.1|107686.4|107636.4|16
1728535510000|2024-10-10 04:45:10|107688.1|107638.1|107686.8|107636.8|107688.2|107638.2|107686.8|107636.8|11
1728535520000|2024-10-10 04:45:20|107686.6|107636.6|107687.3|107637.3|107687.3|107637.3|107686.1|107636.1|9
1728535530000|2024-10-10 04:45:30|107687.6|107637.6|107688.5|107638.5|107688.5|107638.5|107687.5|107637.5|6
1728535540000|2024-10-10 04:45:40|107688.7|107638.7|107687.4|107637.4|107691.4|107641.4|107687.4|107637.4|20
1728535550000|2024-10-10 04:45:50|107687.6|107637.6|107688|107638|107688|107638|107687.2|107637.2|5
1728535560000|2024-10-10 04:46:00|107687.9|107637.9|107687.8|107637.8|107687.9|107637.9|107687.8|107637.8|2
1728535570000|2024-10-10 04:46:10|107687.9|107637.9|107688.8|107638.8|107688.8|107638.8|107687.8|107637.8|3
1728535580000|2024-10-10 04:46:20|107689|107639|107689|107639|107689.1|107639.1|107689|107639|3
1728535590000|2024-10-10 04:46:30|107688.8|107638.8|107688.7|107638.7|107688.8|107638.8|107688.4|107638.4|8
1728535600000|2024-10-10 04:46:40|107688.8|107638.8|107691.9|107641.9|107691.9|107641.9|107688.8|107638.8|8
1728535610000|2024-10-10 04:46:50|107692|107642|107692.3|107642.3|107692.3|107642.3|107692|107642|3
1728535620000|2024-10-10 04:47:00|107692|107642|107692.2|107642.2|107692.2|107642.2|107691.8|107641.8|6
1728535630000|2024-10-10 04:47:10|107692.8|107642.8|107694.3|107644.3|107694.4|107644.4|107692.8|107642.8|5
1728535640000|2024-10-10 04:47:20|107693.9|107643.9|107693.7|107643.7|107697|107647|107693.6|107643.6|10
1728535650000|2024-10-10 04:47:30|107693.6|107643.6|107693.6|107643.6|107693.6|107643.6|107693.6|107643.6|1
1728535660000|2024-10-10 04:47:40|107693.7|107643.7|107694.7|107644.7|107694.9|107644.9|107693.7|107643.7|5
1728535670000|2024-10-10 04:47:50|107694.9|107644.9|107694|107644|107695|107645|107693.8|107643.8|6
1728535680000|2024-10-10 04:48:00|107693.7|107643.7|107693.8|107643.8|107697.8|107647.8|107693.7|107643.7|11
1728535690000|2024-10-10 04:48:10|107693.7|107643.7|107693.8|107643.8|107693.8|107643.8|107693.7|107643.7|2
1728535700000|2024-10-10 04:48:20|107694|107644|107694.2|107644.2|107694.3|107644.3|107694|107644|3
1728535710000|2024-10-10 04:48:30|107694.1|107644.1|107694|107644|107694.8|107644.8|107693.9|107643.9|7
1728535730000|2024-10-10 04:48:50|107694.3|107644.3|107694.7|107644.7|107694.8|107644.8|107694.2|107644.2|5
1728535740000|2024-10-10 04:49:00|107694.3|107644.3|107694.2|107644.2|107696.4|107646.4|107692.5|107642.5|14
1728535750000|2024-10-10 04:49:10|107694.1|107644.1|107694.4|107644.4|107694.5|107644.5|107694.1|107644.1|4
1728535760000|2024-10-10 04:49:20|107694.5|107644.5|107694.6|107644.6|107694.6|107644.6|107694.5|107644.5|2
1728535770000|2024-10-10 04:49:30|107694.8|107644.8|107695.4|107645.4|107695.5|107645.5|107694.7|107644.7|6
1728535780000|2024-10-10 04:49:40|107696.1|107646.1|107704.6|107654.6|107705.4|107655.4|107696.1|107646.1|8
1728535790000|2024-10-10 04:49:50|107704.7|107654.7|107709.4|107659.4|107712.1|107662.1|107704.7|107654.7|19
1728535800000|2024-10-10 04:50:00|107709.3|107659.3|107709.4|107659.4|107713.3|107663.3|107708.4|107658.4|23
1728535810000|2024-10-10 04:50:10|107709.2|107659.2|107712.4|107662.4|107712.7|107662.7|107709.2|107659.2|6
1728535820000|2024-10-10 04:50:20|107710.8|107660.8|107712.2|107662.2|107712.3|107662.3|107706.6|107656.6|14
1728535830000|2024-10-10 04:50:30|107712.7|107662.7|107715.4|107665.4|107715.4|107665.4|107708.2|107658.2|17
1728535840000|2024-10-10 04:50:40|107714.9|107664.9|107706.4|107656.4|107719.1|107669.1|107706.4|107656.4|27
1728535850000|2024-10-10 04:50:50|107705.2|107655.2|107705|107655|107705.3|107655.3|107705|107655|3
1728535860000|2024-10-10 04:51:00|107705.1|107655.1|107710.2|107660.2|107711.1|107661.1|107705.1|107655.1|13
1728535870000|2024-10-10 04:51:10|107710.3|107660.3|107707|107657|107714|107664|107707|107657|25
1728535880000|2024-10-10 04:51:20|107706.7|107656.7|107710.6|107660.6|107710.8|107660.8|107705.3|107655.3|18
1728535890000|2024-10-10 04:51:30|107708.9|107658.9|107706.4|107656.4|107708.9|107658.9|107706.3|107656.3|7
1728535900000|2024-10-10 04:51:40|107706.3|107656.3|107709.9|107659.9|107709.9|107659.9|107705.4|107655.4|8
1728535910000|2024-10-10 04:51:50|107709.5|107659.5|107705.1|107655.1|107710.5|107660.5|107705.1|107655.1|11
1728535920000|2024-10-10 04:52:00|107705|107655|107703.5|107653.5|107705|107655|107703.3|107653.3|8
1728535930000|2024-10-10 04:52:10|107702.9|107652.9|107705.4|107655.4|107708.2|107658.2|107702.9|107652.9|15
1728535940000|2024-10-10 04:52:20|107704.6|107654.6|107705.6|107655.6|107706.5|107656.5|107704.4|107654.4|10
1728535950000|2024-10-10 04:52:30|107705.8|107655.8|107706.1|107656.1|107706.6|107656.6|107705.7|107655.7|10
1728535960000|2024-10-10 04:52:40|107705.6|107655.6|107701.5|107651.5|107705.6|107655.6|107701.4|107651.4|8
1728535970000|2024-10-10 04:52:50|107702.9|107652.9|107698.1|107648.1|107702.9|107652.9|107698|107648|9
1728535980000|2024-10-10 04:53:00|107699.1|107649.1|107697.8|107647.8|107699.1|107649.1|107697.7|107647.7|6
1728535990000|2024-10-10 04:53:10|107698|107648|107698|107648|107698.1|107648.1|107698|107648|3
1728536000000|2024-10-10 04:53:20|107700.2|107650.2|107701.8|107651.8|107703.9|107653.9|107699.7|107649.7|13
1728536010000|2024-10-10 04:53:30|107702|107652|107699.4|107649.4|107702.4|107652.4|107699.4|107649.4|12
1728536020000|2024-10-10 04:53:40|107699.5|107649.5|107693.1|107643.1|107699.5|107649.5|107693.1|107643.1|10
1728536030000|2024-10-10 04:53:50|107692.9|107642.9|107690.9|107640.9|107692.9|107642.9|107690.6|107640.6|9
1728536040000|2024-10-10 04:54:00|107690.8|107640.8|107690.8|107640.8|107691|107641|107690.8|107640.8|4
1728536050000|2024-10-10 04:54:10|107690.9|107640.9|107687.4|107637.4|107690.9|107640.9|107687.4|107637.4|7
1728536060000|2024-10-10 04:54:20|107686.3|107636.3|107686|107636|107686.3|107636.3|107685.8|107635.8|3
1728536070000|2024-10-10 04:54:30|107685.5|107635.5|107685.3|107635.3|107685.5|107635.5|107685.3|107635.3|8
1728536080000|2024-10-10 04:54:40|107685|107635|107683.2|107633.2|107685.7|107635.7|107683.2|107633.2|7
1728536090000|2024-10-10 04:54:50|107683.1|107633.1|107682.8|107632.8|107683.2|107633.2|107682.4|107632.4|7
1728536100000|2024-10-10 04:55:00|107682.9|107632.9|107682.9|107632.9|107683|107633|107682.9|107632.9|3
1728536110000|2024-10-10 04:55:10|107682.6|107632.6|107683.6|107633.6|107683.6|107633.6|107682.6|107632.6|2
1728536120000|2024-10-10 04:55:20|107683.5|107633.5|107683.5|107633.5|107683.5|107633.5|107683.5|107633.5|1
1728536130000|2024-10-10 04:55:30|107683.4|107633.4|107683.5|107633.5|107684.2|107634.2|107683.2|107633.2|7
1728536140000|2024-10-10 04:55:40|107684|107634|107683.7|107633.7|107685.3|107635.3|107683.6|107633.6|7
1728536150000|2024-10-10 04:55:50|107682.2|107632.2|107682.3|107632.3|107682.8|107632.8|107682|107632|10
1728536160000|2024-10-10 04:56:00|107681.3|107631.3|107679.1|107629.1|107681.3|107631.3|107678.7|107628.7|10
1728536170000|2024-10-10 04:56:10|107678.5|107628.5|107678.8|107628.8|107678.8|107628.8|107678.5|107628.5|3
1728536180000|2024-10-10 04:56:20|107678.7|107628.7|107674.5|107624.5|107678.7|107628.7|107674.2|107624.2|17
1728536190000|2024-10-10 04:56:30|107675.3|107625.3|107677.7|107627.7|107677.7|107627.7|107675.3|107625.3|5
1728536200000|2024-10-10 04:56:40|107677.8|107627.8|107685.2|107635.2|107689.2|107639.2|107677.8|107627.8|23
1728536210000|2024-10-10 04:56:50|107683.8|107633.8|107681|107631|107683.8|107633.8|107681|107631|8
1728536220000|2024-10-10 04:57:00|107681.2|107631.2|107679.9|107629.9|107681.7|107631.7|107679.9|107629.9|8
1728536230000|2024-10-10 04:57:10|107680.1|107630.1|107680.3|107630.3|107680.4|107630.4|107680|107630|4
1728536240000|2024-10-10 04:57:20|107680.4|107630.4|107679.3|107629.3|107680.4|107630.4|107679.3|107629.3|5
1728536250000|2024-10-10 04:57:30|107679.4|107629.4|107679.4|107629.4|107679.4|107629.4|107679.3|107629.3|3
1728536260000|2024-10-10 04:57:40|107679.3|107629.3|107679.3|107629.3|107679.3|107629.3|107679.3|107629.3|1
1728536280000|2024-10-10 04:58:00|107679.2|107629.2|107681.5|107631.5|107681.9|107631.9|107679.2|107629.2|8
1728536290000|2024-10-10 04:58:10|107681.6|107631.6|107681.2|107631.2|107681.6|107631.6|107680.7|107630.7|6
1728536300000|2024-10-10 04:58:20|107681|107631|107680.3|107630.3|107681|107631|107678.6|107628.6|5
1728536310000|2024-10-10 04:58:30|107680.5|107630.5|107680.5|107630.5|107680.5|107630.5|107680.5|107630.5|1
1728536320000|2024-10-10 04:58:40|107680.2|107630.2|107678.4|107628.4|107680.2|107630.2|107678.4|107628.4|5
1728536330000|2024-10-10 04:58:50|107678|107628|107675.6|107625.6|107678|107628|107675.6|107625.6|7
1728536340000|2024-10-10 04:59:00|107675.2|107625.2|107674.8|107624.8|107675.2|107625.2|107674.8|107624.8|4
1728536350000|2024-10-10 04:59:10|107674.5|107624.5|107675.6|107625.6|107676|107626|107674.5|107624.5|7
1728536360000|2024-10-10 04:59:20|107676.1|107626.1|107675.8|107625.8|107676.1|107626.1|107675.8|107625.8|3
1728536370000|2024-10-10 04:59:30|107675.9|107625.9|107675.1|107625.1|107676|107626|107675.1|107625.1|3
1728536380000|2024-10-10 04:59:40|107675.2|107625.2|107674.4|107624.4|107675.2|107625.2|107672.9|107622.9|11
1728536390000|2024-10-10 04:59:50|107674.8|107624.8|107675.3|107625.3|107676.1|107626.1|107674.8|107624.8|5
1728536400000|2024-10-10 05:00:00|107675.6|107625.6|107674|107624|107677.8|107627.8|107674|107624|9
1728536410000|2024-10-10 05:00:10|107674.1|107624.1|107669.5|107619.5|107674.1|107624.1|107669.4|107619.4|10
1728536420000|2024-10-10 05:00:20|107669.6|107619.6|107664.4|107614.4|107669.6|107619.6|107664.4|107614.4|10
1728536430000|2024-10-10 05:00:30|107663.5|107613.5|107663.3|107613.3|107663.6|107613.6|107663.3|107613.3|5
1728536440000|2024-10-10 05:00:40|107663.2|107613.2|107663.6|107613.6|107663.6|107613.6|107663.2|107613.2|4
1728536450000|2024-10-10 05:00:50|107663.5|107613.5|107668.3|107618.3|107668.3|107618.3|107663.4|107613.4|6
1728536460000|2024-10-10 05:01:00|107667.8|107617.8|107664.2|107614.2|107667.8|107617.8|107664.1|107614.1|5
1728536470000|2024-10-10 05:01:10|107663.8|107613.8|107662.6|107612.6|107663.8|107613.8|107662.4|107612.4|4
1728536480000|2024-10-10 05:01:20|107662.3|107612.3|107658.9|107608.9|107662.3|107612.3|107658.9|107608.9|7
1728536490000|2024-10-10 05:01:30|107659.4|107609.4|107659.8|107609.8|107659.8|107609.8|107659.3|107609.3|6
1728536500000|2024-10-10 05:01:40|107660.4|107610.4|107661.9|107611.9|107662.4|107612.4|107660.4|107610.4|5
1728536510000|2024-10-10 05:01:50|107661.6|107611.6|107659.2|107609.2|107661.6|107611.6|107658.3|107608.3|9
1728536520000|2024-10-10 05:02:00|107658.3|107608.3|107658.4|107608.4|107659.3|107609.3|107658.3|107608.3|4
1728536530000|2024-10-10 05:02:10|107659.3|107609.3|107659.6|107609.6|107659.7|107609.7|107658.3|107608.3|7
1728536540000|2024-10-10 05:02:20|107659.9|107609.9|107662.2|107612.2|107662.2|107612.2|107659.9|107609.9|5
1728536550000|2024-10-10 05:02:30|107662.9|107612.9|107664.8|107614.8|107664.8|107614.8|107662.9|107612.9|5
1728536560000|2024-10-10 05:02:40|107664.4|107614.4|107663|107613|107664.4|107614.4|107663|107613|5
1728536570000|2024-10-10 05:02:50|107662.9|107612.9|107662.7|107612.7|107662.9|107612.9|107662.7|107612.7|3
1728536580000|2024-10-10 05:03:00|107662.9|107612.9|107662.5|107612.5|107662.9|107612.9|107662.5|107612.5|3
1728536590000|2024-10-10 05:03:10|107662.8|107612.8|107668.7|107618.7|107668.7|107618.7|107662.8|107612.8|7
1728536600000|2024-10-10 05:03:20|107668.3|107618.3|107668.3|107618.3|107668.3|107618.3|107668.3|107618.3|1
1728536610000|2024-10-10 05:03:30|107667.7|107617.7|107675.5|107625.5|107675.8|107625.8|107667.7|107617.7|7
1728536620000|2024-10-10 05:03:40|107675.2|107625.2|107674.6|107624.6|107675.2|107625.2|107674.6|107624.6|3
1728536630000|2024-10-10 05:03:50|107657.8|107607.8|107653.5|107603.5|107657.8|107607.8|107652.7|107602.7|7
1728536640000|2024-10-10 05:04:00|107653|107603|107654|107604|107654|107604|107652.8|107602.8|7
1728536650000|2024-10-10 05:04:10|107654.2|107604.2|107652.1|107602.1|107654.2|107604.2|107651.9|107601.9|9
1728536660000|2024-10-10 05:04:20|107651.8|107601.8|107653.3|107603.3|107653.3|107603.3|107651.8|107601.8|5
1728536670000|2024-10-10 05:04:30|107653.5|107603.5|107653.7|107603.7|107655|107605|107653.5|107603.5|7
1728536680000|2024-10-10 05:04:40|107653.8|107603.8|107654.4|107604.4|107654.4|107604.4|107653.1|107603.1|8
1728536690000|2024-10-10 05:04:50|107652.1|107602.1|107653.1|107603.1|107653.1|107603.1|107652.1|107602.1|3
1728536700000|2024-10-10 05:05:00|107653.3|107603.3|107653|107603|107653.3|107603.3|107652.8|107602.8|7
1728536710000|2024-10-10 05:05:10|107652.9|107602.9|107653.3|107603.3|107653.3|107603.3|107652.3|107602.3|10
1728536720000|2024-10-10 05:05:20|107652.6|107602.6|107653.2|107603.2|107653.8|107603.8|107652.6|107602.6|9
1728536730000|2024-10-10 05:05:30|107653.3|107603.3|107653|107603|107653.5|107603.5|107652.9|107602.9|8
1728536740000|2024-10-10 05:05:40|107652.8|107602.8|107651.2|107601.2|107653.7|107603.7|107651.2|107601.2|11
1728536750000|2024-10-10 05:05:50|107651.8|107601.8|107651.7|107601.7|107651.8|107601.8|107651.6|107601.6|6
1728536760000|2024-10-10 05:06:00|107651.9|107601.9|107654.6|107604.6|107654.8|107604.8|107651.2|107601.2|7
1728536770000|2024-10-10 05:06:10|107654.5|107604.5|107654.5|107604.5|107654.5|107604.5|107654.4|107604.4|3
1728536780000|2024-10-10 05:06:20|107655.4|107605.4|107655.3|107605.3|107655.9|107605.9|107655.3|107605.3|6
1728536790000|2024-10-10 05:06:30|107655.5|107605.5|107656.3|107606.3|107656.3|107606.3|107655.5|107605.5|4
1728536800000|2024-10-10 05:06:40|107655.6|107605.6|107655.8|107605.8|107655.8|107605.8|107655.5|107605.5|3
1728536810000|2024-10-10 05:06:50|107656.1|107606.1|107656.8|107606.8|107657|107607|107656.1|107606.1|7
1728536820000|2024-10-10 05:07:00|107656.7|107606.7|107659|107609|107659|107609|107656.7|107606.7|7
1728536830000|2024-10-10 05:07:10|107659.1|107609.1|107659.2|107609.2|107659.3|107609.3|107659.1|107609.1|4
1728536840000|2024-10-10 05:07:20|107659.1|107609.1|107658.7|107608.7|107659.1|107609.1|107658.6|107608.6|4
1728536850000|2024-10-10 05:07:30|107659.2|107609.2|107659.1|107609.1|107659.2|107609.2|107659|107609|4
1728536860000|2024-10-10 05:07:40|107660|107610|107661.1|107611.1|107661.1|107611.1|107660|107610|4
1728536870000|2024-10-10 05:07:50|107661.5|107611.5|107661.9|107611.9|107661.9|107611.9|107661.5|107611.5|3
1728536880000|2024-10-10 05:08:00|107661.8|107611.8|107659.3|107609.3|107661.8|107611.8|107659.3|107609.3|6
1728536890000|2024-10-10 05:08:10|107659.6|107609.6|107661.5|107611.5|107661.5|107611.5|107659.3|107609.3|7
1728536900000|2024-10-10 05:08:20|107661.3|107611.3|107662.5|107612.5|107663|107613|107661.3|107611.3|5
1728536910000|2024-10-10 05:08:30|107662.3|107612.3|107661.3|107611.3|107662.5|107612.5|107661.3|107611.3|5
1728536920000|2024-10-10 05:08:40|107661.4|107611.4|107661.3|107611.3|107661.6|107611.6|107661.3|107611.3|5
1728536940000|2024-10-10 05:09:00|107661.6|107611.6|107662.1|107612.1|107662.1|107612.1|107660.7|107610.7|8
1728536950000|2024-10-10 05:09:10|107661.8|107611.8|107662.3|107612.3|107662.3|107612.3|107661.7|107611.7|4
1728536960000|2024-10-10 05:09:20|107662|107612|107663.4|107613.4|107663.4|107613.4|107662|107612|8
1728536970000|2024-10-10 05:09:30|107663.5|107613.5|107663|107613|107663.5|107613.5|107662.8|107612.8|5
1728536980000|2024-10-10 05:09:40|107662.8|107612.8|107662.7|107612.7|107663.3|107613.3|107662.4|107612.4|8
1728536990000|2024-10-10 05:09:50|107662.8|107612.8|107663.2|107613.2|107663.5|107613.5|107662.5|107612.5|9
1728537000000|2024-10-10 05:10:00|107663|107613|107662.7|107612.7|107663|107613|107662.7|107612.7|5
1728537010000|2024-10-10 05:10:10|107662.6|107612.6|107663.3|107613.3|107663.3|107613.3|107662.5|107612.5|4
1728537020000|2024-10-10 05:10:20|107663.7|107613.7|107663.9|107613.9|107664|107614|107663.7|107613.7|3
1728537030000|2024-10-10 05:10:30|107664.5|107614.5|107666.2|107616.2|107666.5|107616.5|107664.5|107614.5|8
1728537040000|2024-10-10 05:10:40|107665.4|107615.4|107662.7|107612.7|107665.4|107615.4|107661.8|107611.8|8
1728537050000|2024-10-10 05:10:50|107662|107612|107660.7|107610.7|107662|107612|107660.6|107610.6|3
1728537060000|2024-10-10 05:11:00|107660.8|107610.8|107661|107611|107661|107611|107660.6|107610.6|4
1728537070000|2024-10-10 05:11:10|107661.6|107611.6|107665.3|107615.3|107665.3|107615.3|107661.6|107611.6|6
1728537080000|2024-10-10 05:11:20|107665.2|107615.2|107664.7|107614.7|107665.2|107615.2|107664.3|107614.3|5
1728537090000|2024-10-10 05:11:30|107664.6|107614.6|107663|107613|107664.6|107614.6|107662.7|107612.7|9
1728537100000|2024-10-10 05:11:40|107663.2|107613.2|107663.6|107613.6|107663.8|107613.8|107663.2|107613.2|5
1728537110000|2024-10-10 05:11:50|107664|107614|107662.8|107612.8|107664|107614|107662.8|107612.8|4
1728537120000|2024-10-10 05:12:00|107663.1|107613.1|107665.1|107615.1|107665.1|107615.1|107663.1|107613.1|6
1728537130000|2024-10-10 05:12:10|107664.3|107614.3|107663.6|107613.6|107664.3|107614.3|107663.3|107613.3|5
1728537140000|2024-10-10 05:12:20|107663.2|107613.2|107660.1|107610.1|107663.2|107613.2|107660.1|107610.1|6
1728537150000|2024-10-10 05:12:30|107659.9|107609.9|107659.7|107609.7|107659.9|107609.9|107659.6|107609.6|4
1728537160000|2024-10-10 05:12:40|107659.8|107609.8|107659.9|107609.9|107660|107610|107659.8|107609.8|3
1728537170000|2024-10-10 05:12:50|107659.7|107609.7|107659.7|107609.7|107660.3|107610.3|107659.7|107609.7|8
1728537180000|2024-10-10 05:13:00|107660.2|107610.2|107659.9|107609.9|107661|107611|107659.7|107609.7|7
1728537190000|2024-10-10 05:13:10|107659.8|107609.8|107658.4|107608.4|107659.9|107609.9|107658.4|107608.4|6
1728537200000|2024-10-10 05:13:20|107657.9|107607.9|107657.9|107607.9|107658.6|107608.6|107657.9|107607.9|3
1728537210000|2024-10-10 05:13:30|107658.4|107608.4|107658.3|107608.3|107658.4|107608.4|107658.3|107608.3|2
1728537230000|2024-10-10 05:13:50|107658.2|107608.2|107658.1|107608.1|107658.2|107608.2|107658.1|107608.1|2
1728537240000|2024-10-10 05:14:00|107658.3|107608.3|107655.6|107605.6|107658.5|107608.5|107655.6|107605.6|5
1728537250000|2024-10-10 05:14:10|107655.8|107605.8|107655.9|107605.9|107656.2|107606.2|107655.8|107605.8|5
1728537260000|2024-10-10 05:14:20|107655.8|107605.8|107654.2|107604.2|107655.8|107605.8|107654.2|107604.2|5
1728537270000|2024-10-10 05:14:30|107653.8|107603.8|107652.9|107602.9|107653.8|107603.8|107652.9|107602.9|3
1728537280000|2024-10-10 05:14:40|107653.5|107603.5|107655.3|107605.3|107655.3|107605.3|107653.5|107603.5|3
1728537290000|2024-10-10 05:14:50|107655.9|107605.9|107656.3|107606.3|107656.3|107606.3|107655.9|107605.9|5
1728537300000|2024-10-10 05:15:00|107656|107606|107655.6|107605.6|107656|107606|107655.5|107605.5|4
1728537310000|2024-10-10 05:15:10|107655.5|107605.5|107655.6|107605.6|107655.6|107605.6|107654.1|107604.1|4
1728537320000|2024-10-10 05:15:20|107655.5|107605.5|107656.1|107606.1|107656.2|107606.2|107655.5|107605.5|5
1728537330000|2024-10-10 05:15:30|107656.4|107606.4|107656.4|107606.4|107656.4|107606.4|107656.4|107606.4|1
1728537340000|2024-10-10 05:15:40|107656.5|107606.5|107661.2|107611.2|107661.2|107611.2|107656.5|107606.5|11
1728537350000|2024-10-10 05:15:50|107661.1|107611.1|107660.3|107610.3|107661.1|107611.1|107660.3|107610.3|4
1728537360000|2024-10-10 05:16:00|107660.1|107610.1|107659.3|107609.3|107660.1|107610.1|107659.3|107609.3|2
1728537370000|2024-10-10 05:16:10|107659.2|107609.2|107658.3|107608.3|107660.1|107610.1|107658.3|107608.3|9
1728537380000|2024-10-10 05:16:20|107659.3|107609.3|107658.1|107608.1|107659.3|107609.3|107658.1|107608.1|4
1728537390000|2024-10-10 05:16:30|107658.2|107608.2|107658.3|107608.3|107659.2|107609.2|107658.2|107608.2|4
1728537400000|2024-10-10 05:16:40|107658.2|107608.2|107662.7|107612.7|107662.7|107612.7|107658.2|107608.2|7
1728537410000|2024-10-10 05:16:50|107663|107613|107659.3|107609.3|107663.3|107613.3|107659.1|107609.1|10
1728537420000|2024-10-10 05:17:00|107659.2|107609.2|107662.8|107612.8|107662.8|107612.8|107659.2|107609.2|4
1728537430000|2024-10-10 05:17:10|107661.8|107611.8|107660.4|107610.4|107661.8|107611.8|107660.4|107610.4|5
1728537440000|2024-10-10 05:17:20|107660.3|107610.3|107660.4|107610.4|107660.4|107610.4|107660.3|107610.3|2
1728537450000|2024-10-10 05:17:30|107660.5|107610.5|107661.4|107611.4|107661.4|107611.4|107660.5|107610.5|5
1728537460000|2024-10-10 05:17:40|107662|107612|107662.8|107612.8|107662.8|107612.8|107662|107612|3
1728537470000|2024-10-10 05:17:50|107662.7|107612.7|107662.4|107612.4|107662.7|107612.7|107662.4|107612.4|2
1728537480000|2024-10-10 05:18:00|107662.9|107612.9|107664.2|107614.2|107664.3|107614.3|107662.9|107612.9|6
1728537490000|2024-10-10 05:18:10|107664.5|107614.5|107664.6|107614.6|107664.6|107614.6|107664.5|107614.5|2
1728537500000|2024-10-10 05:18:20|107664.5|107614.5|107664.7|107614.7|107664.7|107614.7|107664.4|107614.4|4
1728537510000|2024-10-10 05:18:30|107664.4|107614.4|107667.4|107617.4|107667.4|107617.4|107664.4|107614.4|5
1728537520000|2024-10-10 05:18:40|107667.5|107617.5|107672|107622|107672|107622|107667.5|107617.5|7
1728537530000|2024-10-10 05:18:50|107671.7|107621.7|107672.2|107622.2|107672.2|107622.2|107671.7|107621.7|3
1728537540000|2024-10-10 05:19:00|107672.3|107622.3|107673.3|107623.3|107673.3|107623.3|107672.3|107622.3|5
1728537550000|2024-10-10 05:19:10|107673.1|107623.1|107672.7|107622.7|107673.1|107623.1|107672.7|107622.7|4
1728537560000|2024-10-10 05:19:20|107672.6|107622.6|107673.2|107623.2|107673.2|107623.2|107672.6|107622.6|3
1728537570000|2024-10-10 05:19:30|107673|107623|107675.2|107625.2|107675.2|107625.2|107673|107623|6
1728537580000|2024-10-10 05:19:40|107674.9|107624.9|107674.3|107624.3|107674.9|107624.9|107674.3|107624.3|3
1728537590000|2024-10-10 05:19:50|107674.4|107624.4|107674.4|107624.4|107674.4|107624.4|107674.4|107624.4|1
1728537600000|2024-10-10 05:20:00|107674.9|107624.9|107675.9|107625.9|107676.1|107626.1|107674.9|107624.9|6
1728537610000|2024-10-10 05:20:10|107676.2|107626.2|107680.6|107630.6|107680.6|107630.6|107676.2|107626.2|5
1728537620000|2024-10-10 05:20:20|107681.2|107631.2|107681.4|107631.4|107681.4|107631.4|107681.1|107631.1|5
1728537630000|2024-10-10 05:20:30|107681.3|107631.3|107681.3|107631.3|107681.3|107631.3|107681.2|107631.2|3
1728537640000|2024-10-10 05:20:40|107681|107631|107680|107630|107681|107631|107680|107630|7
1728537650000|2024-10-10 05:20:50|107680.3|107630.3|107680.5|107630.5|107680.7|107630.7|107680.3|107630.3|3
1728537660000|2024-10-10 05:21:00|107681.1|107631.1|107681.2|107631.2|107681.2|107631.2|107680.9|107630.9|3
1728537670000|2024-10-10 05:21:10|107681.3|107631.3|107681.3|107631.3|107681.3|107631.3|107681.3|107631.3|1
1728537680000|2024-10-10 05:21:20|107681.2|107631.2|107680.9|107630.9|107681.2|107631.2|107680.6|107630.6|6
1728537690000|2024-10-10 05:21:30|107681.1|107631.1|107681.5|107631.5|107682|107632|107681.1|107631.1|7
1728537700000|2024-10-10 05:21:40|107681.2|107631.2|107681.8|107631.8|107681.8|107631.8|107681.1|107631.1|4
1728537710000|2024-10-10 05:21:50|107681.6|107631.6|107678|107628|107681.6|107631.6|107678|107628|8
1728537720000|2024-10-10 05:22:00|107677.8|107627.8|107676.2|107626.2|107677.8|107627.8|107676.2|107626.2|4
1728537730000|2024-10-10 05:22:10|107676.4|107626.4|107676.4|107626.4|107676.4|107626.4|107676.4|107626.4|1
1728537740000|2024-10-10 05:22:20|107676.5|107626.5|107679.7|107629.7|107679.7|107629.7|107676.5|107626.5|6
1728537750000|2024-10-10 05:22:30|107679.4|107629.4|107679.9|107629.9|107680|107630|107679.4|107629.4|5
1728537760000|2024-10-10 05:22:40|107679.8|107629.8|107679.3|107629.3|107679.8|107629.8|107679.3|107629.3|3
1728537770000|2024-10-10 05:22:50|107679.2|107629.2|107680|107630|107680.2|107630.2|107679.2|107629.2|8
1728537780000|2024-10-10 05:23:00|107680.2|107630.2|107694.7|107644.7|107694.7|107644.7|107680.2|107630.2|5
1728537790000|2024-10-10 05:23:10|107695.3|107645.3|107697.3|107647.3|107697.3|107647.3|107694.8|107644.8|5
1728537800000|2024-10-10 05:23:20|107697.9|107647.9|107698.8|107648.8|107698.8|107648.8|107697.9|107647.9|4
1728537810000|2024-10-10 05:23:30|107698.9|107648.9|107698.8|107648.8|107699|107649|107698.8|107648.8|3
1728537820000|2024-10-10 05:23:40|107698.7|107648.7|107698.8|107648.8|107698.8|107648.8|107698.1|107648.1|4
1728537830000|2024-10-10 05:23:50|107698.1|107648.1|107697.7|107647.7|107698.1|107648.1|107697.7|107647.7|4
1728537840000|2024-10-10 05:24:00|107697.2|107647.2|107696.6|107646.6|107697.2|107647.2|107694.7|107644.7|9
1728537850000|2024-10-10 05:24:10|107697.4|107647.4|107702.6|107652.6|107702.6|107652.6|107697.4|107647.4|13
1728537860000|2024-10-10 05:24:20|107703.5|107653.5|107705.1|107655.1|107705.1|107655.1|107703.5|107653.5|3
1728537870000|2024-10-10 05:24:30|107705|107655|107705.7|107655.7|107705.7|107655.7|107705|107655|3
1728537880000|2024-10-10 05:24:40|107705.9|107655.9|107710.5|107660.5|107710.5|107660.5|107705.9|107655.9|8
1728537890000|2024-10-10 05:24:50|107710.4|107660.4|107710.7|107660.7|107710.7|107660.7|107710.3|107660.3|3
1728537900000|2024-10-10 05:25:00|107711.2|107661.2|107713.6|107663.6|107714.9|107664.9|107711.2|107661.2|12
1728537910000|2024-10-10 05:25:10|107713.5|107663.5|107714.2|107664.2|107714.2|107664.2|107713.5|107663.5|5
1728537920000|2024-10-10 05:25:20|107714.3|107664.3|107711.2|107661.2|107714.3|107664.3|107711.2|107661.2|9
1728537930000|2024-10-10 05:25:30|107711.1|107661.1|107707.7|107657.7|107711.1|107661.1|107707.7|107657.7|7
1728537940000|2024-10-10 05:25:40|107707.5|107657.5|107707.2|107657.2|107707.7|107657.7|107706.8|107656.8|6
1728537950000|2024-10-10 05:25:50|107707.3|107657.3|107706|107656|107708.2|107658.2|107705.6|107655.6|14
1728537960000|2024-10-10 05:26:00|107706.1|107656.1|107707.7|107657.7|107707.9|107657.9|107706.1|107656.1|9
1728537970000|2024-10-10 05:26:10|107708|107658|107707.8|107657.8|107708.2|107658.2|107707.8|107657.8|5
1728537980000|2024-10-10 05:26:20|107707.9|107657.9|107708.1|107658.1|107709|107659|107707.9|107657.9|5
1728537990000|2024-10-10 05:26:30|107708.8|107658.8|107707.9|107657.9|107708.8|107658.8|107707.9|107657.9|4
1728538000000|2024-10-10 05:26:40|107708|107658|107708.6|107658.6|107708.6|107658.6|107707.8|107657.8|4
1728538010000|2024-10-10 05:26:50|107708.3|107658.3|107709|107659|107709|107659|107708.3|107658.3|5
1728538020000|2024-10-10 05:27:00|107708.9|107658.9|107711|107661|107711|107661|107708.9|107658.9|8
1728538030000|2024-10-10 05:27:10|107710.2|107660.2|107709.4|107659.4|107710.2|107660.2|107708.2|107658.2|8
1728538040000|2024-10-10 05:27:20|107708.3|107658.3|107707.9|107657.9|107709.6|107659.6|107707.9|107657.9|9
1728538050000|2024-10-10 05:27:30|107707.2|107657.2|107699.7|107649.7|107707.2|107657.2|107699.5|107649.5|8
1728538060000|2024-10-10 05:27:40|107700.4|107650.4|107698.2|107648.2|107700.9|107650.9|107698.2|107648.2|7
1728538070000|2024-10-10 05:27:50|107698.1|107648.1|107694.1|107644.1|107698.1|107648.1|107694.1|107644.1|14
1728538080000|2024-10-10 05:28:00|107694.2|107644.2|107693.2|107643.2|107694.2|107644.2|107693.2|107643.2|4
1728538090000|2024-10-10 05:28:10|107693.6|107643.6|107692|107642|107693.6|107643.6|107692|107642|5
1728538100000|2024-10-10 05:28:20|107691.9|107641.9|107696.3|107646.3|107696.3|107646.3|107691.9|107641.9|7
1728538110000|2024-10-10 05:28:30|107695.8|107645.8|107695.8|107645.8|107695.9|107645.9|107695.3|107645.3|6
1728538120000|2024-10-10 05:28:40|107695.3|107645.3|107694.5|107644.5|107695.4|107645.4|107694.5|107644.5|6
1728538130000|2024-10-10 05:28:50|107694.6|107644.6|107694.6|107644.6|107694.6|107644.6|107694.5|107644.5|3
1728538140000|2024-10-10 05:29:00|107694.5|107644.5|107690.4|107640.4|107694.5|107644.5|107690|107640|10
1728538150000|2024-10-10 05:29:10|107690.3|107640.3|107690.5|107640.5|107690.9|107640.9|107690.3|107640.3|5
1728538160000|2024-10-10 05:29:20|107690.4|107640.4|107684.1|107634.1|107690.4|107640.4|107684.1|107634.1|7
1728538170000|2024-10-10 05:29:30|107683.6|107633.6|107683.6|107633.6|107683.6|107633.6|107683.6|107633.6|1
1728538180000|2024-10-10 05:29:40|107683.4|107633.4|107683|107633|107683.4|107633.4|107683|107633|3
1728538190000|2024-10-10 05:29:50|107682.8|107632.8|107682.1|107632.1|107682.8|107632.8|107681.5|107631.5|8
1728538200000|2024-10-10 05:30:00|107682.2|107632.2|107679.5|107629.5|107682.2|107632.2|107678|107628|10
1728538210000|2024-10-10 05:30:10|107679.3|107629.3|107680.4|107630.4|107680.4|107630.4|107679|107629|5
1728538220000|2024-10-10 05:30:20|107680.9|107630.9|107682.6|107632.6|107682.6|107632.6|107680.8|107630.8|6
1728538230000|2024-10-10 05:30:30|107683.4|107633.4|107682.9|107632.9|107683.4|107633.4|107682.9|107632.9|4
1728538240000|2024-10-10 05:30:40|107682.6|107632.6|107685.6|107635.6|107686.3|107636.3|107682.6|107632.6|9
1728538250000|2024-10-10 05:30:50|107685.3|107635.3|107684.8|107634.8|107685.3|107635.3|107684.8|107634.8|3
1728538260000|2024-10-10 05:31:00|107685.6|107635.6|107687.3|107637.3|107687.4|107637.4|107685.5|107635.5|7
1728538270000|2024-10-10 05:31:10|107687.8|107637.8|107688.2|107638.2|107688.2|107638.2|107687.8|107637.8|4
1728538280000|2024-10-10 05:31:20|107688.3|107638.3|107688.5|107638.5|107688.5|107638.5|107688.3|107638.3|2
1728538290000|2024-10-10 05:31:30|107689.3|107639.3|107686|107636|107690|107640|107686|107636|17
1728538300000|2024-10-10 05:31:40|107685.5|107635.5|107685.3|107635.3|107685.5|107635.5|107685.3|107635.3|2
1728538310000|2024-10-10 05:31:50|107683.7|107633.7|107681.8|107631.8|107683.7|107633.7|107681.8|107631.8|5
1728538320000|2024-10-10 05:32:00|107681.5|107631.5|107680.6|107630.6|107681.5|107631.5|107680.4|107630.4|5
1728538330000|2024-10-10 05:32:10|107680.8|107630.8|107683.5|107633.5|107683.5|107633.5|107680.8|107630.8|4
1728538340000|2024-10-10 05:32:20|107683.9|107633.9|107684.1|107634.1|107684.2|107634.2|107683.8|107633.8|4
1728538350000|2024-10-10 05:32:30|107684.3|107634.3|107684.6|107634.6|107685.4|107635.4|107684.3|107634.3|5
1728538360000|2024-10-10 05:32:40|107684.5|107634.5|107684.3|107634.3|107684.5|107634.5|107684.2|107634.2|4
1728538380000|2024-10-10 05:33:00|107684.5|107634.5|107686.6|107636.6|107686.6|107636.6|107684.5|107634.5|4
1728538390000|2024-10-10 05:33:10|107687.1|107637.1|107687|107637|107687.7|107637.7|107686.8|107636.8|6
1728538400000|2024-10-10 05:33:20|107686.3|107636.3|107686.9|107636.9|107686.9|107636.9|107686.1|107636.1|4
1728538410000|2024-10-10 05:33:30|107686.2|107636.2|107686.9|107636.9|107686.9|107636.9|107686.2|107636.2|2
1728538420000|2024-10-10 05:33:40|107686.2|107636.2|107686.9|107636.9|107686.9|107636.9|107686|107636|5
1728538430000|2024-10-10 05:33:50|107686.8|107636.8|107685.8|107635.8|107686.8|107636.8|107685.8|107635.8|5
1728538440000|2024-10-10 05:34:00|107686.6|107636.6|107687.4|107637.4|107687.4|107637.4|107686.6|107636.6|5
1728538450000|2024-10-10 05:34:10|107687.8|107637.8|107686.8|107636.8|107687.8|107637.8|107686.8|107636.8|3
1728538460000|2024-10-10 05:34:20|107686.9|107636.9|107687.1|107637.1|107687.1|107637.1|107686.9|107636.9|3
1728538470000|2024-10-10 05:34:30|107686.9|107636.9|107688.7|107638.7|107688.7|107638.7|107686.9|107636.9|7
1728538480000|2024-10-10 05:34:40|107688.6|107638.6|107687.9|107637.9|107688.6|107638.6|107687.9|107637.9|4
1728538490000|2024-10-10 05:34:50|107687.8|107637.8|107687.9|107637.9|107687.9|107637.9|107687.6|107637.6|3
1728538500000|2024-10-10 05:35:00|107688|107638|107688.4|107638.4|107688.6|107638.6|107688|107638|5
1728538510000|2024-10-10 05:35:10|107688.2|107638.2|107688.8|107638.8|107688.8|107638.8|107688.1|107638.1|4
1728538520000|2024-10-10 05:35:20|107688.9|107638.9|107693.1|107643.1|107693.1|107643.1|107688.9|107638.9|8
1728538530000|2024-10-10 05:35:30|107693.4|107643.4|107695.3|107645.3|107695.3|107645.3|107693.4|107643.4|7
1728538540000|2024-10-10 05:35:40|107695.1|107645.1|107693.5|107643.5|107695.1|107645.1|107693.4|107643.4|8
1728538550000|2024-10-10 05:35:50|107693.6|107643.6|107692.8|107642.8|107693.6|107643.6|107692.8|107642.8|3
1728538560000|2024-10-10 05:36:00|107692.1|107642.1|107692.8|107642.8|107692.8|107642.8|107692.1|107642.1|8
1728538570000|2024-10-10 05:36:10|107692.9|107642.9|107692.3|107642.3|107692.9|107642.9|107692.3|107642.3|4
1728538580000|2024-10-10 05:36:20|107692.4|107642.4|107692.4|107642.4|107692.4|107642.4|107692.4|107642.4|1
1728538590000|2024-10-10 05:36:30|107692.5|107642.5|107692.5|107642.5|107692.6|107642.6|107692.5|107642.5|3
1728538600000|2024-10-10 05:36:40|107692.4|107642.4|107692.2|107642.2|107692.4|107642.4|107692|107642|5
1728538610000|2024-10-10 05:36:50|107692.3|107642.3|107693.2|107643.2|107693.2|107643.2|107692.3|107642.3|4
1728538620000|2024-10-10 05:37:00|107693.4|107643.4|107692.1|107642.1|107693.6|107643.6|107692.1|107642.1|7
1728538630000|2024-10-10 05:37:10|107691.9|107641.9|107689.8|107639.8|107691.9|107641.9|107688.4|107638.4|7
1728538640000|2024-10-10 05:37:20|107689.7|107639.7|107685.5|107635.5|107689.7|107639.7|107685.5|107635.5|7
1728538650000|2024-10-10 05:37:30|107685.2|107635.2|107681.7|107631.7|107685.2|107635.2|107681.7|107631.7|6
1728538660000|2024-10-10 05:37:40|107681.4|107631.4|107679.4|107629.4|107681.7|107631.7|107679.4|107629.4|7
1728538670000|2024-10-10 05:37:50|107679.3|107629.3|107679.4|107629.4|107679.5|107629.5|107679.2|107629.2|6
1728538680000|2024-10-10 05:38:00|107679.5|107629.5|107678.9|107628.9|107679.5|107629.5|107678.9|107628.9|3
1728538690000|2024-10-10 05:38:10|107679.5|107629.5|107682.4|107632.4|107682.4|107632.4|107679.5|107629.5|6
1728538700000|2024-10-10 05:38:20|107683.5|107633.5|107684.2|107634.2|107684.2|107634.2|107683.5|107633.5|4
1728538710000|2024-10-10 05:38:30|107684.6|107634.6|107688.4|107638.4|107688.8|107638.8|107684.6|107634.6|11
1728538720000|2024-10-10 05:38:40|107688.7|107638.7|107688.7|107638.7|107688.7|107638.7|107688.7|107638.7|1
1728538730000|2024-10-10 05:38:50|107689.4|107639.4|107688.7|107638.7|107689.4|107639.4|107688.7|107638.7|2
1728538740000|2024-10-10 05:39:00|107688.9|107638.9|107688.7|107638.7|107689.7|107639.7|107688.7|107638.7|6
1728538750000|2024-10-10 05:39:10|107688.8|107638.8|107689.5|107639.5|107690.3|107640.3|107688.8|107638.8|4
1728538760000|2024-10-10 05:39:20|107690.3|107640.3|107689.2|107639.2|107690.4|107640.4|107689.2|107639.2|8
1728538770000|2024-10-10 05:39:30|107689.1|107639.1|107685.6|107635.6|107689.1|107639.1|107685.6|107635.6|7
1728538780000|2024-10-10 05:39:40|107685.5|107635.5|107684.9|107634.9|107685.5|107635.5|107682.7|107632.7|7
1728538790000|2024-10-10 05:39:50|107684.8|107634.8|107685.9|107635.9|107685.9|107635.9|107684.2|107634.2|6
1728538800000|2024-10-10 05:40:00|107686.4|107636.4|107688.3|107638.3|107688.3|107638.3|107686.4|107636.4|6
1728538810000|2024-10-10 05:40:10|107688.2|107638.2|107688.1|107638.1|107688.2|107638.2|107688.1|107638.1|4
1728538820000|2024-10-10 05:40:20|107687.9|107637.9|107688.3|107638.3|107688.3|107638.3|107687.9|107637.9|2
1728538830000|2024-10-10 05:40:30|107688|107638|107688|107638|107688|107638|107688|107638|1
1728538840000|2024-10-10 05:40:40|107687.4|107637.4|107683|107633|107687.4|107637.4|107683|107633|5
1728538850000|2024-10-10 05:40:50|107682.9|107632.9|107682.9|107632.9|107683.2|107633.2|107682.9|107632.9|5
1728538860000|2024-10-10 05:41:00|107682.7|107632.7|107682.5|107632.5|107682.7|107632.7|107682.5|107632.5|2
1728538870000|2024-10-10 05:41:10|107683.1|107633.1|107683.1|107633.1|107683.1|107633.1|107683.1|107633.1|1
1728538880000|2024-10-10 05:41:20|107683.2|107633.2|107679|107629|107683.2|107633.2|107679|107629|13
1728538890000|2024-10-10 05:41:30|107678.7|107628.7|107680.7|107630.7|107680.7|107630.7|107678.5|107628.5|6
1728538900000|2024-10-10 05:41:40|107680.5|107630.5|107681|107631|107681|107631|107680.5|107630.5|2
1728538910000|2024-10-10 05:41:50|107681.4|107631.4|107686.4|107636.4|107686.4|107636.4|107681.4|107631.4|7
1728538920000|2024-10-10 05:42:00|107686.3|107636.3|107685.5|107635.5|107686.4|107636.4|107685.5|107635.5|5
1728538930000|2024-10-10 05:42:10|107684.6|107634.6|107684|107634|107684.6|107634.6|107683.7|107633.7|5
1728538940000|2024-10-10 05:42:20|107684.1|107634.1|107685.2|107635.2|107685.2|107635.2|107684.1|107634.1|5
1728538950000|2024-10-10 05:42:30|107685.3|107635.3|107683|107633|107685.3|107635.3|107683|107633|5
1728538960000|2024-10-10 05:42:40|107683.6|107633.6|107683.4|107633.4|107683.6|107633.6|107683.4|107633.4|2
1728538970000|2024-10-10 05:42:50|107683.3|107633.3|107682.5|107632.5|107683.3|107633.3|107682.5|107632.5|5
1728538980000|2024-10-10 05:43:00|107682.6|107632.6|107682.2|107632.2|107682.8|107632.8|107682.2|107632.2|4
1728538990000|2024-10-10 05:43:10|107682.1|107632.1|107677.4|107627.4|107682.1|107632.1|107677.4|107627.4|6
1728539000000|2024-10-10 05:43:20|107676.4|107626.4|107676.4|107626.4|107676.4|107626.4|107676.4|107626.4|1
1728539010000|2024-10-10 05:43:30|107676.1|107626.1|107676.2|107626.2|107676.2|107626.2|107676.1|107626.1|2
1728539020000|2024-10-10 05:43:40|107676.3|107626.3|107676.6|107626.6|107676.6|107626.6|107676.2|107626.2|3
1728539040000|2024-10-10 05:44:00|107676.5|107626.5|107676.1|107626.1|107676.5|107626.5|107676.1|107626.1|3
1728539050000|2024-10-10 05:44:10|107675.9|107625.9|107671.6|107621.6|107675.9|107625.9|107671.6|107621.6|8
1728539060000|2024-10-10 05:44:20|107671.8|107621.8|107671.8|107621.8|107671.8|107621.8|107671.8|107621.8|1
1728539070000|2024-10-10 05:44:30|107671.6|107621.6|107671.4|107621.4|107671.6|107621.6|107671.4|107621.4|4
1728539080000|2024-10-10 05:44:40|107671.3|107621.3|107671.4|107621.4|107671.5|107621.5|107671.3|107621.3|4
1728539090000|2024-10-10 05:44:50|107671.5|107621.5|107671.7|107621.7|107671.7|107621.7|107671.5|107621.5|3
1728539100000|2024-10-10 05:45:00|107671.6|107621.6|107679.2|107629.2|107679.3|107629.3|107671.5|107621.5|6
1728539110000|2024-10-10 05:45:10|107679.7|107629.7|107682.9|107632.9|107683|107633|107679.7|107629.7|7
1728539120000|2024-10-10 05:45:20|107682.8|107632.8|107683.2|107633.2|107683.2|107633.2|107682.8|107632.8|3
1728539130000|2024-10-10 05:45:30|107682.9|107632.9|107682.9|107632.9|107682.9|107632.9|107682.9|107632.9|1
1728539140000|2024-10-10 05:45:40|107683.4|107633.4|107682.9|107632.9|107683.5|107633.5|107682.8|107632.8|5
1728539150000|2024-10-10 05:45:50|107682.8|107632.8|107682.5|107632.5|107682.8|107632.8|107682.3|107632.3|4
1728539160000|2024-10-10 05:46:00|107682.7|107632.7|107683.1|107633.1|107683.1|107633.1|107682.5|107632.5|4
1728539170000|2024-10-10 05:46:10|107682.5|107632.5|107680.5|107630.5|107682.5|107632.5|107680.5|107630.5|6
1728539180000|2024-10-10 05:46:20|107680.7|107630.7|107680.5|107630.5|107680.7|107630.7|107680.5|107630.5|2
1728539190000|2024-10-10 05:46:30|107680.6|107630.6|107675.7|107625.7|107680.6|107630.6|107675.7|107625.7|9
1728539200000|2024-10-10 05:46:40|107674.8|107624.8|107677|107627|107677|107627|107674.6|107624.6|4
1728539210000|2024-10-10 05:46:50|107677.1|107627.1|107677.7|107627.7|107677.7|107627.7|107677.1|107627.1|3
1728539220000|2024-10-10 05:47:00|107677.2|107627.2|107676.7|107626.7|107677.2|107627.2|107676.6|107626.6|5
1728539230000|2024-10-10 05:47:10|107676.8|107626.8|107676.3|107626.3|107676.8|107626.8|107676.2|107626.2|5
1728539240000|2024-10-10 05:47:20|107676.2|107626.2|107675.5|107625.5|107676.3|107626.3|107675.5|107625.5|3
1728539250000|2024-10-10 05:47:30|107675.4|107625.4|107675.5|107625.5|107675.5|107625.5|107674.1|107624.1|4
1728539260000|2024-10-10 05:47:40|107675.8|107625.8|107674.8|107624.8|107675.8|107625.8|107674.5|107624.5|6
1728539270000|2024-10-10 05:47:50|107674.5|107624.5|107674.3|107624.3|107674.5|107624.5|107674|107624|6
1728539280000|2024-10-10 05:48:00|107674.6|107624.6|107674.5|107624.5|107674.6|107624.6|107674.5|107624.5|2
1728539290000|2024-10-10 05:48:10|107674.4|107624.4|107674.3|107624.3|107674.4|107624.4|107674.3|107624.3|4
1728539300000|2024-10-10 05:48:20|107674.2|107624.2|107673.7|107623.7|107674.2|107624.2|107673.2|107623.2|7
1728539310000|2024-10-10 05:48:30|107673.8|107623.8|107671.3|107621.3|107673.8|107623.8|107671.3|107621.3|9
1728539320000|2024-10-10 05:48:40|107671.2|107621.2|107668.2|107618.2|107671.2|107621.2|107667.3|107617.3|9
1728539330000|2024-10-10 05:48:50|107669.3|107619.3|107672.9|107622.9|107672.9|107622.9|107669.3|107619.3|8
1728539340000|2024-10-10 05:49:00|107673.2|107623.2|107673.1|107623.1|107673.2|107623.2|107673.1|107623.1|2
1728539350000|2024-10-10 05:49:10|107673.3|107623.3|107674.9|107624.9|107674.9|107624.9|107673.3|107623.3|5
1728539360000|2024-10-10 05:49:20|107675.1|107625.1|107675.3|107625.3|107676.4|107626.4|107675|107625|6
1728539370000|2024-10-10 05:49:30|107675|107625|107677.4|107627.4|107677.4|107627.4|107674.9|107624.9|7
1728539380000|2024-10-10 05:49:40|107677.3|107627.3|107675.7|107625.7|107678.5|107628.5|107675.7|107625.7|8
1728539390000|2024-10-10 05:49:50|107675.5|107625.5|107676.4|107626.4|107676.5|107626.5|107675.2|107625.2|6
1728539400000|2024-10-10 05:50:00|107676.6|107626.6|107672.2|107622.2|107678.3|107628.3|107672.2|107622.2|13
1728539410000|2024-10-10 05:50:10|107672.1|107622.1|107671.9|107621.9|107672.1|107622.1|107671.9|107621.9|3
1728539420000|2024-10-10 05:50:20|107672.4|107622.4|107672.5|107622.5|107672.7|107622.7|107672.4|107622.4|5
1728539430000|2024-10-10 05:50:30|107673.3|107623.3|107673.4|107623.4|107673.4|107623.4|107673.3|107623.3|2
1728539440000|2024-10-10 05:50:40|107673.5|107623.5|107673.6|107623.6|107673.6|107623.6|107673.5|107623.5|2
1728539450000|2024-10-10 05:50:50|107673.4|107623.4|107677|107627|107677|107627|107673.3|107623.3|4
1728539460000|2024-10-10 05:51:00|107676.6|107626.6|107676.5|107626.5|107676.6|107626.6|107675.9|107625.9|6
1728539470000|2024-10-10 05:51:10|107676.4|107626.4|107679.8|107629.8|107680.1|107630.1|107676.4|107626.4|8
1728539480000|2024-10-10 05:51:20|107679.5|107629.5|107679.8|107629.8|107679.8|107629.8|107679.5|107629.5|4
1728539490000|2024-10-10 05:51:30|107679.9|107629.9|107680.2|107630.2|107680.2|107630.2|107679.8|107629.8|4
1728539500000|2024-10-10 05:51:40|107680|107630|107679.1|107629.1|107680|107630|107679.1|107629.1|6
1728539510000|2024-10-10 05:51:50|107679.2|107629.2|107677.7|107627.7|107679.2|107629.2|107677.6|107627.6|6
1728539520000|2024-10-10 05:52:00|107678.1|107628.1|107685.2|107635.2|107687.1|107637.1|107678.1|107628.1|7
1728539530000|2024-10-10 05:52:10|107685.1|107635.1|107681.9|107631.9|107685.5|107635.5|107681.9|107631.9|10
1728539540000|2024-10-10 05:52:20|107681.7|107631.7|107683.3|107633.3|107683.3|107633.3|107680.6|107630.6|11
1728539550000|2024-10-10 05:52:30|107683.4|107633.4|107685.6|107635.6|107685.6|107635.6|107683.4|107633.4|5
1728539560000|2024-10-10 05:52:40|107686.2|107636.2|107689.5|107639.5|107689.5|107639.5|107686.2|107636.2|9
1728539570000|2024-10-10 05:52:50|107689.9|107639.9|107689.6|107639.6|107689.9|107639.9|107689.5|107639.5|5
1728539580000|2024-10-10 05:53:00|107689.5|107639.5|107695.3|107645.3|107695.3|107645.3|107689.5|107639.5|8
1728539590000|2024-10-10 05:53:10|107695.1|107645.1|107695.4|107645.4|107695.5|107645.5|107695.1|107645.1|4
1728539610000|2024-10-10 05:53:30|107695.5|107645.5|107695.4|107645.4|107695.5|107645.5|107695.3|107645.3|4
1728539620000|2024-10-10 05:53:40|107695.3|107645.3|107695.3|107645.3|107695.4|107645.4|107695.3|107645.3|3
1728539630000|2024-10-10 05:53:50|107695.4|107645.4|107695.1|107645.1|107695.4|107645.4|107695.1|107645.1|4
1728539640000|2024-10-10 05:54:00|107695.2|107645.2|107695.4|107645.4|107696.1|107646.1|107695.1|107645.1|8
1728539650000|2024-10-10 05:54:10|107695.5|107645.5|107696.4|107646.4|107697|107647|107695.5|107645.5|4
1728539660000|2024-10-10 05:54:20|107696.5|107646.5|107700.9|107650.9|107700.9|107650.9|107696.5|107646.5|9
1728539670000|2024-10-10 05:54:30|107701|107651|107701|107651|107701.1|107651.1|107701|107651|3
1728539680000|2024-10-10 05:54:40|107699.6|107649.6|107692.8|107642.8|107699.6|107649.6|107692.8|107642.8|5
1728539690000|2024-10-10 05:54:50|107692.3|107642.3|107690.7|107640.7|107692.3|107642.3|107689.7|107639.7|6
1728539700000|2024-10-10 05:55:00|107691.3|107641.3|107691.9|107641.9|107691.9|107641.9|107691.3|107641.3|4
1728539710000|2024-10-10 05:55:10|107692.7|107642.7|107693.1|107643.1|107693.1|107643.1|107692.7|107642.7|3
1728539720000|2024-10-10 05:55:20|107693.6|107643.6|107693.6|107643.6|107693.6|107643.6|107693.6|107643.6|1
1728539730000|2024-10-10 05:55:30|107692.8|107642.8|107693.1|107643.1|107693.1|107643.1|107691|107641|9
1728539740000|2024-10-10 05:55:40|107694|107644|107697.6|107647.6|107698.9|107648.9|107694|107644|10
1728539750000|2024-10-10 05:55:50|107697.7|107647.7|107698.3|107648.3|107698.3|107648.3|107697.7|107647.7|3
1728539760000|2024-10-10 05:56:00|107697.4|107647.4|107703.6|107653.6|107709.6|107659.6|107697.4|107647.4|19
1728539770000|2024-10-10 05:56:10|107704.3|107654.3|107730.9|107680.9|107730.9|107680.9|107704.3|107654.3|14
1728539780000|2024-10-10 05:56:20|107739.9|107689.9|107750.1|107700.1|107751.6|107701.6|107732.4|107682.4|59
1728539790000|2024-10-10 05:56:30|107750.2|107700.2|107748.5|107698.5|107750.2|107700.2|107746.1|107696.1|40
1728539800000|2024-10-10 05:56:40|107749.5|107699.5|107747.1|107697.1|107749.5|107699.5|107745|107695|29
1728539810000|2024-10-10 05:56:50|107746.1|107696.1|107744.9|107694.9|107748.8|107698.8|107744.4|107694.4|26
1728539820000|2024-10-10 05:57:00|107746.2|107696.2|107767.9|107717.9|107770.7|107720.7|107746|107696|48
1728539830000|2024-10-10 05:57:10|107765.2|107715.2|107777.2|107727.2|107779.2|107729.2|107762.1|107712.1|19
1728539840000|2024-10-10 05:57:20|107777.7|107727.7|107780.2|107730.2|107780.2|107730.2|107777.4|107727.4|17
1728539850000|2024-10-10 05:57:30|107778.2|107728.2|107777.8|107727.8|107779.2|107729.2|107776.8|107726.8|10
1728539860000|2024-10-10 05:57:40|107777.4|107727.4|107796.6|107746.6|107826.2|107746.6|107769.8|107697.7|35
1728539870000|2024-10-10 05:57:50|107796.5|107746.5|107762.5|107712.5|107827.8|107746.7|107759.8|107680.1|23
1728539880000|2024-10-10 05:58:00|107763|107713|107795.1|107669.9|107804.8|107713|107756.4|107667.3|33
1728539890000|2024-10-10 05:58:10|107795|107670|107758.8|107708.8|107795|107709.1|107757.3|107669.1|13
1728539900000|2024-10-10 05:58:20|107759.2|107709.2|107757.8|107707.8|107797.3|107709.2|107757.8|107669.8|20
1728539910000|2024-10-10 05:58:30|107756.1|107706.1|107756.5|107706.5|107796|107709.9|107754|107670.1|39
1728539920000|2024-10-10 05:58:40|107756.2|107706.2|107758.3|107708.3|107759.8|107709.8|107753.6|107703.6|19
1728539930000|2024-10-10 05:58:50|107758.7|107708.7|107801.3|107662.2|107802.3|107709.4|107758.4|107661.5|14
1728539940000|2024-10-10 05:59:00|107802.5|107663.3|107806.5|107672.3|107807|107673.1|107801.7|107662.2|23
1728539950000|2024-10-10 05:59:10|107811.6|107677.3|107813.1|107676.6|107814.4|107680|107808.8|107674.5|23
1728539960000|2024-10-10 05:59:20|107812.3|107676.7|107812.1|107675.7|107812.6|107676.7|107811.2|107674.6|11
1728539970000|2024-10-10 05:59:30|107814.9|107672.9|107815.3|107669.2|107817.1|107672.9|107814.9|107669.2|8
1728539980000|2024-10-10 05:59:40|107809.1|107676.6|107807.5|107677.4|107809.1|107677.4|107807.4|107676.6|4
1728539990000|2024-10-10 05:59:50|107808.2|107676.2|107851.3|107651.3|107851.3|107679.3|107804.7|107645.6|17
1728540000000|2024-10-10 06:00:00|107852.3|107652.3|107851.2|107671.1|107868.1|107671.1|107851.2|107652.3|22
1728540010000|2024-10-10 06:00:10|107838.6|107682.7|107849.3|107699.4|107849.3|107703.8|107835.6|107682.7|19
1728540020000|2024-10-10 06:00:20|107849.1|107699.6|107842.1|107711|107849.1|107711|107842|107699.6|8
1728540030000|2024-10-10 06:00:30|107801.4|107751.4|107803.2|107753.2|107808.3|107758.3|107800.4|107750.4|16
1728540040000|2024-10-10 06:00:40|107803.1|107753.1|107805.4|107755.4|107814.8|107764.8|107802.7|107752.7|14
1728540050000|2024-10-10 06:00:50|107806.3|107756.3|107811.2|107761.2|107811.8|107761.8|107806.3|107756.3|12
1728540060000|2024-10-10 06:01:00|107810.1|107760.1|107801.1|107751.1|107810.1|107760.1|107800.1|107750.1|26
1728540070000|2024-10-10 06:01:10|107800.8|107750.8|107797.1|107747.1|107801.8|107751.8|107796.5|107746.5|14
1728540080000|2024-10-10 06:01:20|107794.7|107744.7|107787.8|107737.8|107796.8|107746.8|107787.3|107737.3|13
1728540090000|2024-10-10 06:01:30|107787.7|107737.7|107790.5|107740.5|107791.1|107741.1|107787.7|107737.7|12
1728540100000|2024-10-10 06:01:40|107790.6|107740.6|107789.2|107739.2|107791.7|107741.7|107788.3|107738.3|18
1728540110000|2024-10-10 06:01:50|107787.7|107737.7|107814.3|107682|107818.3|107738.7|107776.2|107680.6|33
1728540120000|2024-10-10 06:02:00|107812.6|107684|107775.5|107649.6|107812.6|107688.6|107736.7|107631.9|31
1728540130000|2024-10-10 06:02:10|107740.3|107649.5|107756.1|107706.1|107783.7|107706.1|107740.3|107649.5|17
1728540140000|2024-10-10 06:02:20|107756.9|107706.9|107756.4|107706.4|107757.3|107707.3|107755.9|107705.9|17
1728540150000|2024-10-10 06:02:30|107757.2|107707.2|107756.4|107706.4|107757.7|107707.7|107752.7|107702.7|16
1728540160000|2024-10-10 06:02:40|107756.6|107706.6|107756.6|107706.6|107756.6|107706.6|107756.6|107706.6|1
1728540170000|2024-10-10 06:02:50|107756.7|107706.7|107757.5|107707.5|107757.6|107707.6|107756.7|107706.7|5
1728540180000|2024-10-10 06:03:00|107757.6|107707.6|107751.6|107701.6|107757.7|107707.7|107748.7|107698.7|15
1728540190000|2024-10-10 06:03:10|107751.7|107701.7|107753.2|107703.2|107753.3|107703.3|107751.7|107701.7|14
1728540200000|2024-10-10 06:03:20|107753.7|107703.7|107755|107705|107755|107705|107753.7|107703.7|5
1728540210000|2024-10-10 06:03:30|107754.6|107704.6|107752.5|107702.5|107754.6|107704.6|107752.5|107702.5|5
1728540220000|2024-10-10 06:03:40|107753.3|107703.3|107749.2|107699.2|107753.3|107703.3|107749.2|107699.2|7
1728540230000|2024-10-10 06:03:50|107749.4|107699.4|107756|107706|107756|107706|107749.1|107699.1|9
1728540240000|2024-10-10 06:04:00|107755.6|107705.6|107758.4|107708.4|107759.3|107709.3|107753.4|107703.4|22
1728540250000|2024-10-10 06:04:10|107758.9|107708.9|107750.5|107700.5|107759.9|107709.9|107750.5|107700.5|13
1728540260000|2024-10-10 06:04:20|107750.8|107700.8|107790.4|107740.4|107790.4|107740.4|107750.8|107700.8|26
1728540270000|2024-10-10 06:04:30|107793.7|107743.7|107791|107741|107798.5|107748.5|107790.4|107740.4|30
1728540280000|2024-10-10 06:04:40|107790.5|107740.5|107791.7|107741.7|107792.1|107742.1|107790.4|107740.4|14
1728540290000|2024-10-10 06:04:50|107791|107741|107792.1|107742.1|107792.4|107742.4|107790.8|107740.8|12
1728540300000|2024-10-10 06:05:00|107791.9|107741.9|107796.4|107746.4|107800.8|107750.8|107791.7|107741.7|27
1728540310000|2024-10-10 06:05:10|107797.1|107747.1|107791.6|107741.6|107797.1|107747.1|107789.4|107739.4|31
1728540320000|2024-10-10 06:05:20|107792.4|107742.4|107795.9|107745.9|107797.2|107747.2|107792.4|107742.4|26
1728540330000|2024-10-10 06:05:30|107796.2|107746.2|107794.9|107744.9|107796.6|107746.6|107792.8|107742.8|24
1728540340000|2024-10-10 06:05:40|107793.6|107743.6|107788.4|107738.4|107794.6|107744.6|107788.2|107738.2|17
1728540350000|2024-10-10 06:05:50|107788.1|107738.1|107787.8|107737.8|107791.6|107741.6|107780.3|107730.3|35
1728540360000|2024-10-10 06:06:00|107788.9|107738.9|107787.9|107737.9|107788.9|107738.9|107785.1|107735.1|26
1728540370000|2024-10-10 06:06:10|107787.4|107737.4|107777.3|107727.3|107787.4|107737.4|107776.3|107726.3|20
1728540380000|2024-10-10 06:06:20|107777.1|107727.1|107791.1|107741.1|107792|107742|107776.9|107726.9|21
1728540390000|2024-10-10 06:06:30|107791.3|107741.3|107790.9|107740.9|107791.8|107741.8|107790.5|107740.5|11
1728540400000|2024-10-10 06:06:40|107790.7|107740.7|107789.9|107739.9|107790.8|107740.8|107788.9|107738.9|9
1728540410000|2024-10-10 06:06:50|107790.2|107740.2|107778|107728|107791|107741|107778|107728|14
1728540420000|2024-10-10 06:07:00|107779|107729|107776.1|107726.1|107779.4|107729.4|107775.4|107725.4|20
1728540430000|2024-10-10 06:07:10|107776.2|107726.2|107777.2|107727.2|107779.6|107729.6|107772.6|107722.6|21
1728540440000|2024-10-10 06:07:20|107777.5|107727.5|107774|107724|107777.5|107727.5|107774|107724|13
1728540450000|2024-10-10 06:07:30|107774.3|107724.3|107768.1|107718.1|107774.3|107724.3|107767.5|107717.5|19
1728540460000|2024-10-10 06:07:40|107769.5|107719.5|107782.3|107732.3|107782.3|107732.3|107769.5|107719.5|16
1728540470000|2024-10-10 06:07:50|107781.8|107731.8|107783.5|107733.5|107783.8|107733.8|107780.5|107730.5|20
1728540480000|2024-10-10 06:08:00|107783.3|107733.3|107782.4|107732.4|107783.5|107733.5|107782.4|107732.4|4
1728540490000|2024-10-10 06:08:10|107782.3|107732.3|107772.4|107722.4|107782.8|107732.8|107770.2|107720.2|24
1728540500000|2024-10-10 06:08:20|107771.7|107721.7|107788.9|107738.9|107789.3|107739.3|107771.7|107721.7|21
1728540510000|2024-10-10 06:08:30|107789.4|107739.4|107789.6|107739.6|107791.6|107741.6|107788.9|107738.9|12
1728540520000|2024-10-10 06:08:40|107790.2|107740.2|107782|107732|107790.2|107740.2|107782|107732|18
1728540530000|2024-10-10 06:08:50|107782.6|107732.6|107783|107733|107783.1|107733.1|107782|107732|6
1728540540000|2024-10-10 06:09:00|107783.2|107733.2|107767.5|107717.5|107783.2|107733.2|107763|107713|39
1728540550000|2024-10-10 06:09:10|107767.1|107717.1|107766.9|107716.9|107768.4|107718.4|107765.9|107715.9|21
1728540560000|2024-10-10 06:09:20|107766.6|107716.6|107764|107714|107766.6|107716.6|107758.4|107708.4|35
1728540570000|2024-10-10 06:09:30|107764.3|107714.3|107758.9|107708.9|107764.3|107714.3|107758.9|107708.9|21
1728540580000|2024-10-10 06:09:40|107760.1|107710.1|107757.7|107707.7|107760.5|107710.5|107755.8|107705.8|28
1728540590000|2024-10-10 06:09:50|107758|107708|107757.9|107707.9|107769.5|107719.5|107757.9|107707.9|30
1728540600000|2024-10-10 06:10:00|107757.6|107707.6|107752.2|107702.2|107760.5|107710.5|107750.5|107700.5|35
1728540610000|2024-10-10 06:10:10|107751.8|107701.8|107770.3|107720.3|107770.7|107720.7|107751.8|107701.8|22
1728540620000|2024-10-10 06:10:20|107770.5|107720.5|107768.7|107718.7|107770.9|107720.9|107765.1|107715.1|16
1728540630000|2024-10-10 06:10:30|107768.2|107718.2|107759.5|107709.5|107768.2|107718.2|107753.9|107703.9|23
1728540640000|2024-10-10 06:10:40|107759.8|107709.8|107764.3|107714.3|107764.9|107714.9|107759.8|107709.8|14
1728540650000|2024-10-10 06:10:50|107763.2|107713.2|107762.5|107712.5|107763.2|107713.2|107755.5|107705.5|27
1728540660000|2024-10-10 06:11:00|107763.1|107713.1|107758.1|107708.1|107763.1|107713.1|107756.8|107706.8|18
1728540670000|2024-10-10 06:11:10|107758|107708|107755.3|107705.3|107758.4|107708.4|107752|107702|25
1728540680000|2024-10-10 06:11:20|107754.6|107704.6|107761.6|107711.6|107764|107714|107754.6|107704.6|21
1728540690000|2024-10-10 06:11:30|107761|107711|107762.7|107712.7|107762.7|107712.7|107760.8|107710.8|9
1728540700000|2024-10-10 06:11:40|107762.8|107712.8|107763.1|107713.1|107763.1|107713.1|107759.2|107709.2|17
1728540710000|2024-10-10 06:11:50|107763.8|107713.8|107744.4|107694.4|107763.8|107713.8|107743.2|107693.2|29
1728540720000|2024-10-10 06:12:00|107743.6|107693.6|107746.5|107696.5|107747.2|107697.2|107743.6|107693.6|16
1728540730000|2024-10-10 06:12:10|107747.3|107697.3|107760.5|107710.5|107760.5|107710.5|107747.3|107697.3|17
1728540740000|2024-10-10 06:12:20|107761.4|107711.4|107768.5|107718.5|107771.5|107721.5|107760.7|107710.7|16
1728540750000|2024-10-10 06:12:30|107768.4|107718.4|107772.4|107722.4|107773.2|107723.2|107766.4|107716.4|14
1728540760000|2024-10-10 06:12:40|107773.2|107723.2|107769.4|107719.4|107773.2|107723.2|107769.4|107719.4|13
1728540770000|2024-10-10 06:12:50|107769.9|107719.9|107766.4|107716.4|107769.9|107719.9|107765|107715|8
1728540780000|2024-10-10 06:13:00|107766.1|107716.1|107763.5|107713.5|107767.1|107717.1|107762.3|107712.3|23
1728540790000|2024-10-10 06:13:10|107762.3|107712.3|107762.4|107712.4|107764.3|107714.3|107758.2|107708.2|15
1728540800000|2024-10-10 06:13:20|107759|107709|107758.5|107708.5|107759|107709|107752.9|107702.9|16
1728540810000|2024-10-10 06:13:30|107757.6|107707.6|107752.3|107702.3|107760.2|107710.2|107751.7|107701.7|20
1728540820000|2024-10-10 06:13:40|107751.9|107701.9|107747.7|107697.7|107755.9|107705.9|107747.7|107697.7|28
1728540830000|2024-10-10 06:13:50|107747.3|107697.3|107760.2|107710.2|107760.2|107710.2|107746.6|107696.6|23
1728540840000|2024-10-10 06:14:00|107760.3|107710.3|107761.5|107711.5|107762.2|107712.2|107760.2|107710.2|16
1728540850000|2024-10-10 06:14:10|107761|107711|107753.8|107728.8|107771.9|107729.7|107753.8|107710.8|25
1728540860000|2024-10-10 06:14:20|107754.3|107729.3|107756|107731|107756.5|107731.5|107754.3|107729.3|12
1728540870000|2024-10-10 06:14:30|107756.2|107731.2|107746.9|107721.9|107756.2|107731.2|107746.4|107721.4|8
1728540880000|2024-10-10 06:14:40|107746.6|107721.6|107747.4|107722.4|107747.8|107722.8|107746.5|107721.5|9
1728540890000|2024-10-10 06:14:50|107747.9|107722.9|107765.4|107740.4|107765.9|107740.9|107747.9|107722.9|21
1728540900000|2024-10-10 06:15:00|107765.5|107740.5|107779|107754|107779|107754|107765.5|107740.5|20
1728540910000|2024-10-10 06:15:10|107778.5|107753.5|107777.9|107752.9|107780.4|107755.4|107776.5|107751.5|21
1728540920000|2024-10-10 06:15:20|107778.7|107753.7|107778.5|107753.5|107780.9|107755.9|107778.5|107753.5|19
1728540930000|2024-10-10 06:15:30|107772.7|107747.7|107765.2|107740.2|107772.7|107747.7|107765.2|107740.2|21
1728540940000|2024-10-10 06:15:40|107765.3|107740.3|107760.3|107735.3|107765.5|107740.5|107759|107734|28
1728540950000|2024-10-10 06:15:50|107760.7|107735.7|107757.2|107732.2|107762.4|107737.4|107757.2|107732.2|18
1728540960000|2024-10-10 06:16:00|107756.7|107731.7|107757.9|107732.9|107757.9|107732.9|107755.9|107730.9|7
1728540970000|2024-10-10 06:16:10|107758.6|107733.6|107774.9|107749.9|107778.6|107753.6|107758.6|107733.6|29
1728540980000|2024-10-10 06:16:20|107775.2|107750.2|107777.1|107752.1|107778|107753|107774.4|107749.4|20
1728540990000|2024-10-10 06:16:30|107776.7|107751.7|107767.7|107742.7|107776.8|107751.8|107767.1|107742.1|26
1728541000000|2024-10-10 06:16:40|107767.3|107742.3|107767.8|107742.8|107767.9|107742.9|107766.7|107741.7|15
1728541010000|2024-10-10 06:16:50|107767.7|107742.7|107772.4|107747.4|107772.4|107747.4|107767.7|107742.7|14
1728541020000|2024-10-10 06:17:00|107772.5|107747.5|107776.9|107751.9|107777.1|107752.1|107771|107746|14
1728541030000|2024-10-10 06:17:10|107777.1|107752.1|107782.3|107757.3|107784.3|107759.3|107777.1|107752.1|19
1728541040000|2024-10-10 06:17:20|107782.6|107757.6|107779.5|107754.5|107782.6|107757.6|107779.5|107754.5|22
1728541050000|2024-10-10 06:17:30|107779.4|107754.4|107781.4|107756.4|107781.4|107756.4|107779.4|107754.4|16
1728541060000|2024-10-10 06:17:40|107781.7|107756.7|107790.2|107740.2|107795.1|107757.1|107781.1|107740.2|19
1728541070000|2024-10-10 06:17:50|107790.1|107740.1|107791.7|107741.7|107791.7|107741.7|107789.4|107739.4|21
1728541080000|2024-10-10 06:18:00|107791.5|107741.5|107804.2|107754.2|107808.6|107758.6|107791.3|107741.3|22
1728541090000|2024-10-10 06:18:10|107804.4|107754.4|107810.6|107760.6|107810.6|107760.6|107804.4|107754.4|13
1728541100000|2024-10-10 06:18:20|107808.5|107758.5|107808.7|107758.7|107809.4|107759.4|107806.9|107756.9|29
1728541110000|2024-10-10 06:18:30|107809.9|107759.9|107812.4|107762.4|107820.1|107770.1|107809.9|107759.9|27
1728541120000|2024-10-10 06:18:40|107812.2|107762.2|107813.4|107763.4|107813.9|107763.9|107812.2|107762.2|19
1728541130000|2024-10-10 06:18:50|107813.3|107763.3|107811.5|107761.5|107813.3|107763.3|107811.5|107761.5|11
1728541140000|2024-10-10 06:19:00|107811.3|107761.3|107810|107760|107812.6|107762.6|107810|107760|19
1728541150000|2024-10-10 06:19:10|107810.5|107760.5|107814.1|107789.1|107814.1|107789.1|107807.5|107760.2|12
1728541160000|2024-10-10 06:19:20|107809.7|107784.7|107809|107784|107810.5|107785.5|107808.3|107783.3|21
1728541170000|2024-10-10 06:19:30|107809.1|107784.1|107793|107768|107809.1|107784.1|107792.6|107767.6|27
1728541180000|2024-10-10 06:19:40|107792.7|107767.7|107797.8|107772.8|107797.8|107772.8|107792.7|107767.7|23
1728541190000|2024-10-10 06:19:50|107798|107773|107808.8|107783.8|107809|107784|107798|107773|26
1728541200000|2024-10-10 06:20:00|107809.2|107784.2|107804.9|107779.9|107810.1|107785.1|107803.7|107778.7|29
1728541210000|2024-10-10 06:20:10|107804.8|107779.8|107795.1|107770.1|107804.8|107779.8|107793.9|107768.9|20
1728541220000|2024-10-10 06:20:20|107796.1|107771.1|107795.9|107770.9|107796.5|107771.5|107794.5|107769.5|19
1728541230000|2024-10-10 06:20:30|107795.6|107770.6|107794|107769|107795.7|107770.7|107793.8|107768.8|17
1728541240000|2024-10-10 06:20:40|107794.1|107769.1|107796.9|107771.9|107796.9|107771.9|107793.8|107768.8|12
1728541250000|2024-10-10 06:20:50|107797.9|107772.9|107795.8|107770.8|107798.4|107773.4|107795.8|107770.8|12
1728541260000|2024-10-10 06:21:00|107796|107771|107798.2|107773.2|107798.5|107773.5|107795.8|107770.8|15
1728541270000|2024-10-10 06:21:10|107798.1|107773.1|107796.5|107771.5|107798.3|107773.3|107796.5|107771.5|6
1728541280000|2024-10-10 06:21:20|107795.1|107770.1|107789.8|107764.8|107795.1|107770.1|107789.5|107764.5|17
1728541290000|2024-10-10 06:21:30|107789.6|107764.6|107790.5|107765.5|107793.3|107768.3|107789.6|107764.6|20
1728541300000|2024-10-10 06:21:40|107790.9|107765.9|107791.4|107766.4|107791.4|107766.4|107790.6|107765.6|9
1728541310000|2024-10-10 06:21:50|107791.1|107766.1|107783.4|107758.4|107791.4|107766.4|107783.4|107758.4|21
1728541320000|2024-10-10 06:22:00|107783.2|107758.2|107783.6|107758.6|107784.2|107759.2|107781.9|107756.9|13
1728541330000|2024-10-10 06:22:10|107784.2|107759.2|107785.8|107760.8|107786.2|107761.2|107784|107759|10
1728541340000|2024-10-10 06:22:20|107782.4|107757.4|107786.8|107761.8|107786.9|107761.9|107778.9|107753.9|22
1728541350000|2024-10-10 06:22:30|107787.9|107762.9|107791.3|107766.3|107791.5|107766.5|107787.9|107762.9|15
1728541360000|2024-10-10 06:22:40|107791.6|107766.6|107794|107769|107794|107769|107791.2|107766.2|12
1728541370000|2024-10-10 06:22:50|107793.7|107768.7|107794.7|107769.7|107795.6|107770.6|107793.5|107768.5|16
1728541380000|2024-10-10 06:23:00|107793.2|107768.2|107791.4|107766.4|107793.2|107768.2|107790.9|107765.9|11
1728541390000|2024-10-10 06:23:10|107795.8|107770.8|107791|107766|107797.5|107772.5|107790.5|107765.5|29
1728541400000|2024-10-10 06:23:20|107790.5|107765.5|107786|107761|107790.5|107765.5|107785.5|107760.5|22
1728541410000|2024-10-10 06:23:30|107786.1|107761.1|107773.3|107748.3|107786.6|107761.6|107773.3|107748.3|24
1728541420000|2024-10-10 06:23:40|107773.2|107748.2|107767.1|107742.1|107773.2|107748.2|107767.1|107742.1|23
1728541430000|2024-10-10 06:23:50|107766.7|107741.7|107762.5|107737.5|107766.7|107741.7|107762.5|107737.5|18
1728541440000|2024-10-10 06:24:00|107761.6|107736.6|107750.5|107725.5|107761.6|107736.6|107749.7|107724.7|22
1728541450000|2024-10-10 06:24:10|107750.1|107725.1|107750.1|107725.1|107755.2|107730.2|107749.4|107724.4|15
1728541460000|2024-10-10 06:24:20|107750.2|107725.2|107755.3|107730.3|107760.6|107735.6|107750.2|107725.2|26
1728541470000|2024-10-10 06:24:30|107755|107730|107748.6|107723.6|107755.7|107730.7|107746.4|107721.4|27
1728541480000|2024-10-10 06:24:40|107748.8|107723.8|107750.5|107725.5|107750.5|107725.5|107748.7|107723.7|10
1728541490000|2024-10-10 06:24:50|107750.4|107725.4|107756.1|107731.1|107756.1|107731.1|107750.1|107725.1|10
1728541500000|2024-10-10 06:25:00|107756.2|107731.2|107770.3|107745.3|107771|107746|107756.2|107731.2|26
1728541510000|2024-10-10 06:25:10|107769.6|107744.6|107769|107744|107770.3|107745.3|107768.9|107743.9|10
1728541520000|2024-10-10 06:25:20|107768.8|107743.8|107768|107743|107769.7|107744.7|107768|107743|16
1728541530000|2024-10-10 06:25:30|107768.1|107743.1|107778.2|107753.2|107778.2|107753.2|107767.7|107742.7|30
1728541540000|2024-10-10 06:25:40|107778.4|107753.4|107779|107754|107780.8|107755.8|107778.2|107753.2|26
1728541550000|2024-10-10 06:25:50|107778.8|107753.8|107775.4|107750.4|107780.1|107755.1|107775.4|107750.4|15
1728541560000|2024-10-10 06:26:00|107775.2|107750.2|107772.5|107747.5|107775.4|107750.4|107772.5|107747.5|27
1728541570000|2024-10-10 06:26:10|107772.6|107747.6|107763.2|107738.2|107772.6|107747.6|107763.2|107738.2|24
1728541580000|2024-10-10 06:26:20|107763.1|107738.1|107751|107726|107763.4|107738.4|107750.9|107725.9|23
1728541590000|2024-10-10 06:26:30|107750.7|107725.7|107749.4|107724.4|107751.2|107726.2|107747.4|107722.4|20
1728541600000|2024-10-10 06:26:40|107749.3|107724.3|107748.3|107723.3|107749.8|107724.8|107747.5|107722.5|11
1728541610000|2024-10-10 06:26:50|107748.2|107723.2|107747.6|107722.6|107749.6|107724.6|107747.4|107722.4|17
1728541620000|2024-10-10 06:27:00|107747.5|107722.5|107749.5|107724.5|107749.5|107724.5|107747.4|107722.4|19
1728541630000|2024-10-10 06:27:10|107749.4|107724.4|107747.8|107722.8|107749.4|107724.4|107746.3|107721.3|20
1728541640000|2024-10-10 06:27:20|107747.7|107722.7|107752|107727|107754.5|107729.5|107747.7|107722.7|18
1728541650000|2024-10-10 06:27:30|107752.3|107727.3|107753.9|107728.9|107753.9|107728.9|107750.1|107725.1|20
1728541660000|2024-10-10 06:27:40|107754.2|107729.2|107754.3|107729.3|107755|107730|107754|107729|12
1728541670000|2024-10-10 06:27:50|107754|107729|107754|107729|107754.8|107729.8|107753.9|107728.9|18
1728541680000|2024-10-10 06:28:00|107754.3|107729.3|107760.8|107735.8|107762.7|107737.7|107754.3|107729.3|25
1728541690000|2024-10-10 06:28:10|107761.5|107736.5|107757.7|107732.7|107762.2|107737.2|107757.6|107732.6|14
1728541700000|2024-10-10 06:28:20|107757.3|107732.3|107751.2|107726.2|107757.8|107732.8|107750.9|107725.9|20
1728541710000|2024-10-10 06:28:30|107751.4|107726.4|107743.8|107718.8|107751.5|107726.5|107742.8|107717.8|15
1728541720000|2024-10-10 06:28:40|107743.1|107718.1|107745.1|107720.1|107745.1|107720.1|107742.4|107717.4|13
1728541730000|2024-10-10 06:28:50|107744.8|107719.8|107740.7|107715.7|107745.1|107720.1|107739.6|107714.6|13
1728541740000|2024-10-10 06:29:00|107740|107715|107743.7|107718.7|107743.8|107718.8|107740|107715|10
1728541750000|2024-10-10 06:29:10|107743.5|107718.5|107741.4|107716.4|107743.5|107718.5|107740.5|107715.5|12
1728541760000|2024-10-10 06:29:20|107741.3|107716.3|107743.6|107718.6|107743.6|107718.6|107741.2|107716.2|12
1728541770000|2024-10-10 06:29:30|107743.5|107718.5|107741|107716|107743.5|107718.5|107740.9|107715.9|5
1728541780000|2024-10-10 06:29:40|107741.7|107716.7|107740.2|107715.2|107742|107717|107740.2|107715.2|17
1728541790000|2024-10-10 06:29:50|107739.5|107714.5|107738.1|107713.1|107740.1|107715.1|107734.7|107709.7|23
1728541800000|2024-10-10 06:30:00|107738.2|107713.2|107742.5|107717.5|107744.3|107719.3|107738.2|107713.2|29
1728541810000|2024-10-10 06:30:10|107742.3|107717.3|107751|107726|107751|107726|107742.3|107717.3|26
1728541820000|2024-10-10 06:30:20|107752|107727|107748.4|107723.4|107752|107727|107748.2|107723.2|11
1728541830000|2024-10-10 06:30:30|107748.5|107723.5|107752.7|107727.7|107752.7|107727.7|107748.5|107723.5|24
1728541840000|2024-10-10 06:30:40|107751.5|107726.5|107750.3|107725.3|107751.5|107726.5|107750|107725|10
1728541850000|2024-10-10 06:30:50|107750.2|107725.2|107753.3|107728.3|107754|107729|107750|107725|19
1728541860000|2024-10-10 06:31:00|107754.2|107729.2|107746.7|107721.7|107755.5|107730.5|107746.7|107721.7|22
1728541870000|2024-10-10 06:31:10|107746.4|107721.4|107747.9|107722.9|107749.4|107724.4|107745.7|107720.7|20
1728541880000|2024-10-10 06:31:20|107748|107723|107746.2|107721.2|107748.2|107723.2|107745.4|107720.4|19
1728541890000|2024-10-10 06:31:30|107745.9|107720.9|107746.4|107721.4|107747.8|107722.8|107745.5|107720.5|18
1728541900000|2024-10-10 06:31:40|107747.6|107722.6|107737.9|107712.9|107747.8|107722.8|107737.9|107712.9|14
1728541910000|2024-10-10 06:31:50|107738|107713|107739.5|107714.5|107739.5|107714.5|107738|107713|5
1728541920000|2024-10-10 06:32:00|107739.3|107714.3|107742.4|107717.4|107742.4|107717.4|107739.3|107714.3|24
1728541930000|2024-10-10 06:32:10|107742.5|107717.5|107738|107713|107745.9|107720.9|107738|107713|35
1728541940000|2024-10-10 06:32:20|107737.5|107712.5|107734.3|107709.3|107737.5|107712.5|107732.4|107707.4|20
1728541950000|2024-10-10 06:32:30|107733.2|107708.2|107741.9|107716.9|107743.9|107718.9|107732.1|107707.1|32
1728541960000|2024-10-10 06:32:40|107744.9|107719.9|107751.7|107726.7|107754.7|107729.7|107741.2|107716.2|30
1728541970000|2024-10-10 06:32:50|107752.1|107727.1|107745.4|107720.4|107753.7|107728.7|107744.1|107719.1|44
1728541980000|2024-10-10 06:33:00|107745.7|107720.7|107746.7|107721.7|107749.5|107724.5|107744.4|107719.4|42
1728541990000|2024-10-10 06:33:10|107746.9|107721.9|107748.6|107723.6|107750.6|107725.6|107743.8|107718.8|31
1728542000000|2024-10-10 06:33:20|107749.7|107724.7|107745.6|107720.6|107749.7|107724.7|107743.6|107718.6|20
1728542010000|2024-10-10 06:33:30|107745.7|107720.7|107743.6|107718.6|107745.7|107720.7|107742.7|107717.7|13
1728542020000|2024-10-10 06:33:40|107742.6|107717.6|107744.2|107719.2|107745.4|107720.4|107740.9|107715.9|18
1728542030000|2024-10-10 06:33:50|107744.7|107719.7|107744.9|107719.9|107747.4|107722.4|107744.7|107719.7|15
1728542040000|2024-10-10 06:34:00|107745|107720|107741|107716|107750.1|107725.1|107740.6|107715.6|39
1728542050000|2024-10-10 06:34:10|107743.1|107718.1|107740.4|107715.4|107743.2|107718.2|107739.4|107714.4|28
1728542060000|2024-10-10 06:34:20|107742|107717|107745.1|107720.1|107745.8|107720.8|107739.6|107714.6|31
1728542070000|2024-10-10 06:34:30|107742.7|107717.7|107743.5|107718.5|107745.9|107720.9|107740.9|107715.9|23
1728542080000|2024-10-10 06:34:40|107743.4|107718.4|107737.4|107712.4|107744.5|107719.5|107737.4|107712.4|23
1728542090000|2024-10-10 06:34:50|107739.1|107714.1|107740.3|107715.3|107741.2|107716.2|107739.1|107714.1|19
1728542100000|2024-10-10 06:35:00|107740.1|107715.1|107740.6|107715.6|107741.8|107716.8|107738.8|107713.8|11
1728542110000|2024-10-10 06:35:10|107740.1|107715.1|107736.2|107711.2|107740.7|107715.7|107736.2|107711.2|18
1728542120000|2024-10-10 06:35:20|107735.8|107710.8|107740.8|107715.8|107742.3|107717.3|107734.2|107709.2|31
1728542130000|2024-10-10 06:35:30|107740.5|107715.5|107735.6|107710.6|107740.5|107715.5|107735.5|107710.5|20
1728542140000|2024-10-10 06:35:40|107735.5|107710.5|107740.5|107715.5|107742.9|107717.9|107735.5|107710.5|18
1728542150000|2024-10-10 06:35:50|107740.6|107715.6|107739.6|107714.6|107740.6|107715.6|107739.5|107714.5|9
1728542160000|2024-10-10 06:36:00|107739.4|107714.4|107735.7|107710.7|107739.9|107714.9|107735.7|107710.7|23
1728542170000|2024-10-10 06:36:10|107735|107710|107735.7|107710.7|107740.3|107715.3|107729.7|107704.7|32
1728542180000|2024-10-10 06:36:20|107735.6|107710.6|107737.6|107712.6|107737.7|107712.7|107735.3|107710.3|16
1728542190000|2024-10-10 06:36:30|107738.1|107713.1|107737.2|107712.2|107738.4|107713.4|107737.2|107712.2|23
1728542200000|2024-10-10 06:36:40|107737.1|107712.1|107737.8|107712.8|107737.9|107712.9|107733.7|107708.7|24
1728542210000|2024-10-10 06:36:50|107738|107713|107734|107709|107738|107713|107733.9|107708.9|17
1728542220000|2024-10-10 06:37:00|107733.6|107708.6|107725.6|107700.6|107733.6|107708.6|107725.6|107700.6|25
1728542230000|2024-10-10 06:37:10|107724.8|107699.8|107721.3|107696.3|107724.8|107699.8|107721.3|107696.3|12
1728542240000|2024-10-10 06:37:20|107721.1|107696.1|107732.2|107707.2|107732.2|107707.2|107719.3|107694.3|20
1728542250000|2024-10-10 06:37:30|107732.5|107707.5|107735.3|107710.3|107738.2|107713.2|107731.3|107706.3|21
1728542260000|2024-10-10 06:37:40|107735|107710|107738.7|107713.7|107738.8|107713.8|107734.7|107709.7|18
1728542270000|2024-10-10 06:37:50|107738.9|107713.9|107739.1|107714.1|107739.2|107714.2|107738.6|107713.6|6
1728542280000|2024-10-10 06:38:00|107739.8|107714.8|107749.1|107724.1|107749.1|107724.1|107739.8|107714.8|20
1728542290000|2024-10-10 06:38:10|107763|107738|107787.8|107762.8|107790.9|107765.9|107763|107738|32
1728542300000|2024-10-10 06:38:20|107788|107763|107797.3|107772.3|107802|107777|107788|107763|29
1728542310000|2024-10-10 06:38:30|107796.6|107771.6|107796.8|107771.8|107797.3|107772.3|107792.2|107767.2|27
1728542320000|2024-10-10 06:38:40|107797|107772|107800.5|107775.5|107802|107777|107793.3|107768.3|18
1728542330000|2024-10-10 06:38:50|107800.2|107775.2|107795.1|107770.1|107800.2|107775.2|107795.1|107770.1|11
1728542340000|2024-10-10 06:39:00|107795|107770|107795.6|107770.6|107800.8|107775.8|107794.7|107769.7|16
1728542350000|2024-10-10 06:39:10|107795.4|107770.4|107795.2|107770.2|107795.9|107770.9|107793.1|107768.1|16
1728542360000|2024-10-10 06:39:20|107795|107770|107807.7|107782.7|107808.1|107783.1|107794.4|107769.4|27
1728542370000|2024-10-10 06:39:30|107808.5|107783.5|107809.8|107784.8|107810.4|107785.4|107808.1|107783.1|26
1728542380000|2024-10-10 06:39:40|107810|107785|107786.6|107761.6|107816.8|107791.8|107785.7|107760.7|32
1728542390000|2024-10-10 06:39:50|107787.9|107762.9|107781|107756|107800|107775|107781|107756|28
1728542400000|2024-10-10 06:40:00|107780.5|107755.5|107780.9|107755.9|107780.9|107755.9|107778.7|107753.7|17
1728542410000|2024-10-10 06:40:10|107779.9|107754.9|107779.8|107754.8|107781.7|107756.7|107777.1|107752.1|24
1728542420000|2024-10-10 06:40:20|107779.7|107754.7|107779.3|107754.3|107780.8|107755.8|107778.7|107753.7|19
1728542430000|2024-10-10 06:40:30|107779.9|107754.9|107780.3|107755.3|107781.3|107756.3|107779.3|107754.3|13
1728542440000|2024-10-10 06:40:40|107779.6|107754.6|107781.3|107756.3|107782.8|107757.8|107779.6|107754.6|18
1728542450000|2024-10-10 06:40:50|107781.1|107756.1|107781.8|107756.8|107781.8|107756.8|107781.1|107756.1|5
1728542460000|2024-10-10 06:41:00|107782.7|107757.7|107785.5|107760.5|107785.5|107760.5|107782.3|107757.3|11
1728542470000|2024-10-10 06:41:10|107785.4|107760.4|107785.6|107760.6|107786|107761|107785.4|107760.4|3
1728542480000|2024-10-10 06:41:20|107785.2|107760.2|107784.1|107759.1|107785.3|107760.3|107782.7|107757.7|6
1728542490000|2024-10-10 06:41:30|107785.3|107760.3|107786.1|107761.1|107787|107762|107785.3|107760.3|9
1728542500000|2024-10-10 06:41:40|107785|107760|107780.8|107755.8|107785|107760|107780.7|107755.7|10
1728542510000|2024-10-10 06:41:50|107781.6|107756.6|107785.7|107760.7|107785.7|107760.7|107781.6|107756.6|14
1728542520000|2024-10-10 06:42:00|107786|107761|107791.3|107766.3|107792.4|107767.4|107786|107761|21
1728542530000|2024-10-10 06:42:10|107788.9|107763.9|107789.4|107764.4|107789.8|107764.8|107787.5|107762.5|13
1728542540000|2024-10-10 06:42:20|107789.6|107764.6|107798.5|107773.5|107799.4|107774.4|107787.6|107762.6|15
1728542550000|2024-10-10 06:42:30|107797|107772|107795|107770|107816.2|107791.2|107794.4|107769.4|28
1728542560000|2024-10-10 06:42:40|107794.6|107769.6|107795.1|107770.1|107795.1|107770.1|107792.3|107767.3|10
1728542570000|2024-10-10 06:42:50|107790.3|107765.3|107805.4|107780.4|107807.3|107782.3|107789.5|107764.5|18
1728542580000|2024-10-10 06:43:00|107805.8|107780.8|107798.9|107773.9|107809.3|107784.3|107798.2|107773.2|21
1728542590000|2024-10-10 06:43:10|107799.5|107774.5|107799.8|107774.8|107800.3|107775.3|107797.3|107772.3|16
1728542600000|2024-10-10 06:43:20|107799.9|107774.9|107797.5|107772.5|107800.1|107775.1|107797.3|107772.3|7
1728542610000|2024-10-10 06:43:30|107798.4|107773.4|107799.8|107774.8|107800.5|107775.5|107797.9|107772.9|16
1728542620000|2024-10-10 06:43:40|107799|107774|107796.6|107771.6|107799.1|107774.1|107794.9|107769.9|10
1728542630000|2024-10-10 06:43:50|107797.2|107772.2|107796.4|107771.4|107797.2|107772.2|107796.4|107771.4|2
1728542640000|2024-10-10 06:44:00|107796.3|107771.3|107796.4|107771.4|107796.4|107771.4|107796.3|107771.3|2
1728542650000|2024-10-10 06:44:10|107795.8|107770.8|107793.8|107768.8|107795.8|107770.8|107793.1|107768.1|12
1728542660000|2024-10-10 06:44:20|107793.9|107768.9|107794.4|107769.4|107794.4|107769.4|107793.8|107768.8|6
1728542670000|2024-10-10 06:44:30|107795.8|107770.8|107797.9|107772.9|107798.3|107773.3|107795.8|107770.8|12
1728542680000|2024-10-10 06:44:40|107797.5|107772.5|107799.1|107774.1|107807.2|107782.2|107797.5|107772.5|26
1728542690000|2024-10-10 06:44:50|107798.5|107773.5|107798.8|107773.8|107800.5|107775.5|107798|107773|23
1728542700000|2024-10-10 06:45:00|107798.9|107773.9|107797.8|107772.8|107800.8|107775.8|107797.8|107772.8|14
1728542710000|2024-10-10 06:45:10|107798|107773|107798.9|107773.9|107800.1|107775.1|107797.5|107772.5|20
1728542720000|2024-10-10 06:45:20|107799.6|107774.6|107807|107782|107823.6|107798.6|107799.6|107774.6|31
1728542730000|2024-10-10 06:45:30|107800.7|107775.7|107802.5|107777.5|107806.5|107781.5|107791.1|107766.1|32
1728542740000|2024-10-10 06:45:40|107802.2|107777.2|107797.2|107772.2|107805.7|107780.7|107796.6|107771.6|22
1728542750000|2024-10-10 06:45:50|107795.8|107770.8|107791.8|107766.8|107795.8|107770.8|107791.2|107766.2|13
1728542760000|2024-10-10 06:46:00|107792.3|107767.3|107794.5|107769.5|107796.2|107771.2|107792.3|107767.3|18
1728542770000|2024-10-10 06:46:10|107794.6|107769.6|107788.5|107763.5|107794.6|107769.6|107788.5|107763.5|9
1728542780000|2024-10-10 06:46:20|107788.4|107763.4|107777.2|107752.2|107788.4|107763.4|107777.2|107752.2|18
1728542790000|2024-10-10 06:46:30|107775.5|107750.5|107791.1|107766.1|107791.1|107766.1|107775.5|107750.5|27
1728542800000|2024-10-10 06:46:40|107792|107767|107791.1|107766.1|107792|107767|107789.6|107764.6|10
1728542810000|2024-10-10 06:46:50|107791.3|107766.3|107789.5|107764.5|107804.9|107779.9|107789.1|107764.1|19
1728542820000|2024-10-10 06:47:00|107789.8|107764.8|107778.2|107753.2|107790.2|107765.2|107777.6|107752.6|24
1728542830000|2024-10-10 06:47:10|107778.3|107753.3|107778.6|107753.6|107778.6|107753.6|107777.1|107752.1|13
1728542840000|2024-10-10 06:47:20|107777.7|107752.7|107782.8|107757.8|107782.8|107757.8|107777.7|107752.7|10
1728542850000|2024-10-10 06:47:30|107783.1|107758.1|107787.8|107762.8|107787.8|107762.8|107783.1|107758.1|4
1728542860000|2024-10-10 06:47:40|107788.4|107763.4|107794.7|107769.7|107795.1|107770.1|107788.4|107763.4|10
1728542870000|2024-10-10 06:47:50|107795.1|107770.1|107795.2|107770.2|107795.2|107770.2|107792.7|107767.7|18
1728542880000|2024-10-10 06:48:00|107798.8|107773.8|107800.2|107775.2|107806|107781|107798.7|107773.7|21
1728542890000|2024-10-10 06:48:10|107800.3|107775.3|107795|107770|107800.3|107775.3|107793.3|107768.3|13
1728542900000|2024-10-10 06:48:20|107794.4|107769.4|107795.1|107770.1|107795.1|107770.1|107793.5|107768.5|9
1728542910000|2024-10-10 06:48:30|107794|107769|107792.4|107767.4|107794.7|107769.7|107792.4|107767.4|12
1728542920000|2024-10-10 06:48:40|107789.1|107764.1|107785.8|107760.8|107789.1|107764.1|107785.5|107760.5|19
1728542930000|2024-10-10 06:48:50|107785.2|107760.2|107778.1|107753.1|107785.2|107760.2|107777.1|107752.1|10
1728542940000|2024-10-10 06:49:00|107777.4|107752.4|107779.3|107754.3|107779.6|107754.6|107776.4|107751.4|17
1728542950000|2024-10-10 06:49:10|107779.4|107754.4|107779.3|107754.3|107779.4|107754.4|107779.3|107754.3|2
1728542960000|2024-10-10 06:49:20|107779.4|107754.4|107780.5|107755.5|107780.5|107755.5|107778.6|107753.6|7
1728542970000|2024-10-10 06:49:30|107780.1|107755.1|107768.6|107743.6|107780.1|107755.1|107768.2|107743.2|16
1728542980000|2024-10-10 06:49:40|107768.5|107743.5|107774.3|107749.3|107775.2|107750.2|107768|107743|30
1728542990000|2024-10-10 06:49:50|107774.9|107749.9|107783.8|107758.8|107783.8|107758.8|107774.9|107749.9|12
1728543000000|2024-10-10 06:50:00|107784.4|107759.4|107785.7|107760.7|107787|107762|107784.4|107759.4|15
1728543010000|2024-10-10 06:50:10|107785.4|107760.4|107780.6|107755.6|107785.4|107760.4|107780.6|107755.6|13
1728543020000|2024-10-10 06:50:20|107780.2|107755.2|107780.6|107755.6|107780.6|107755.6|107778.8|107753.8|13
1728543030000|2024-10-10 06:50:30|107780.7|107755.7|107783.4|107758.4|107785.1|107760.1|107780.7|107755.7|16
1728543040000|2024-10-10 06:50:40|107783.5|107758.5|107770.3|107745.3|107783.5|107758.5|107769.3|107744.3|24
1728543050000|2024-10-10 06:50:50|107771.1|107746.1|107772.4|107747.4|107772.4|107747.4|107770.7|107745.7|21
1728543060000|2024-10-10 06:51:00|107772.1|107747.1|107774.9|107749.9|107775.9|107750.9|107771.6|107746.6|21
1728543070000|2024-10-10 06:51:10|107774.8|107749.8|107775.3|107750.3|107775.8|107750.8|107774.6|107749.6|11
1728543080000|2024-10-10 06:51:20|107775.2|107750.2|107775.4|107750.4|107775.9|107750.9|107773.9|107748.9|14
1728543090000|2024-10-10 06:51:30|107776.6|107751.6|107775.2|107750.2|107777.1|107752.1|107775|107750|13
1728543100000|2024-10-10 06:51:40|107776.7|107751.7|107776|107751|107776.7|107751.7|107774.1|107749.1|11
1728543110000|2024-10-10 06:51:50|107776.7|107751.7|107782.6|107757.6|107782.6|107757.6|107775.4|107750.4|16
1728543120000|2024-10-10 06:52:00|107782.8|107757.8|107781.2|107756.2|107783.2|107758.2|107780.9|107755.9|12
1728543130000|2024-10-10 06:52:10|107779|107754|107779|107754|107779|107754|107772.4|107747.4|17
1728543140000|2024-10-10 06:52:20|107779.6|107754.6|107783.3|107758.3|107784.4|107759.4|107778.5|107753.5|14
1728543150000|2024-10-10 06:52:30|107783.2|107758.2|107776.9|107751.9|107783.2|107758.2|107774.5|107749.5|14
1728543160000|2024-10-10 06:52:40|107777|107752|107782.9|107757.9|107782.9|107757.9|107776.6|107751.6|18
1728543170000|2024-10-10 06:52:50|107782.3|107757.3|107780.3|107755.3|107785.6|107760.6|107779.8|107754.8|21
1728543180000|2024-10-10 06:53:00|107780.7|107755.7|107783.9|107758.9|107783.9|107758.9|107780.1|107755.1|20
1728543190000|2024-10-10 06:53:10|107784.1|107759.1|107785.4|107760.4|107785.4|107760.4|107782.9|107757.9|7
1728543200000|2024-10-10 06:53:20|107785.6|107760.6|107776|107751|107786|107761|107774.9|107749.9|18
1728543210000|2024-10-10 06:53:30|107774.9|107749.9|107777.5|107752.5|107777.5|107752.5|107770|107745|20
1728543220000|2024-10-10 06:53:40|107777.9|107752.9|107782.7|107757.7|107783.6|107758.6|107777.9|107752.9|19
1728543230000|2024-10-10 06:53:50|107782.6|107757.6|107787.1|107762.1|107789.7|107764.7|107782.6|107757.6|24
1728543240000|2024-10-10 06:54:00|107783.6|107758.6|107780.6|107755.6|107785.1|107760.1|107779.4|107754.4|22
1728543250000|2024-10-10 06:54:10|107780.7|107755.7|107782.7|107757.7|107782.7|107757.7|107780.2|107755.2|10
1728543260000|2024-10-10 06:54:20|107783.2|107758.2|107785.4|107760.4|107785.4|107760.4|107783.2|107758.2|10
1728543270000|2024-10-10 06:54:30|107786.2|107761.2|107787.4|107762.4|107787.6|107762.6|107786.2|107761.2|6
1728543280000|2024-10-10 06:54:40|107787.5|107762.5|107788.3|107763.3|107788.3|107763.3|107787.5|107762.5|5
1728543290000|2024-10-10 06:54:50|107787.7|107762.7|107788.2|107763.2|107788.7|107763.7|107786.9|107761.9|9
1728543300000|2024-10-10 06:55:00|107788|107763|107789.3|107764.3|107790|107765|107786.8|107761.8|20
1728543310000|2024-10-10 06:55:10|107788.8|107763.8|107791.9|107766.9|107794|107769|107788.8|107763.8|25
1728543320000|2024-10-10 06:55:20|107792.4|107767.4|107795.7|107770.7|107797.1|107772.1|107792.4|107767.4|21
1728543330000|2024-10-10 06:55:30|107797.2|107772.2|107795.6|107770.6|107797.2|107772.2|107794|107769|8
1728543340000|2024-10-10 06:55:40|107795.8|107770.8|107795.1|107770.1|107796.1|107771.1|107792.9|107767.9|16
1728543350000|2024-10-10 06:55:50|107795.3|107770.3|107791|107766|107795.3|107770.3|107788.3|107763.3|21
1728543360000|2024-10-10 06:56:00|107790.4|107765.4|107788.3|107763.3|107791.4|107766.4|107785.6|107760.6|23
1728543370000|2024-10-10 06:56:10|107788.7|107763.7|107792.7|107767.7|107793.8|107768.8|107788.7|107763.7|14
1728543380000|2024-10-10 06:56:20|107792.3|107767.3|107792.3|107767.3|107792.7|107767.7|107791.9|107766.9|7
1728543390000|2024-10-10 06:56:30|107792.2|107767.2|107796|107771|107799.8|107774.8|107790.1|107765.1|30
1728543400000|2024-10-10 06:56:40|107795.2|107770.2|107795.4|107770.4|107795.8|107770.8|107792.2|107767.2|15
1728543410000|2024-10-10 06:56:50|107795.1|107770.1|107797.3|107772.3|107799.7|107774.7|107793.6|107768.6|34
1728543420000|2024-10-10 06:57:00|107798|107773|107793.9|107768.9|107801.9|107776.9|107793.2|107768.2|22
1728543430000|2024-10-10 06:57:10|107794.2|107769.2|107793.4|107768.4|107797.6|107772.6|107793.4|107768.4|20
1728543440000|2024-10-10 06:57:20|107793.6|107768.6|107793.6|107768.6|107793.9|107768.9|107792.4|107767.4|5
1728543450000|2024-10-10 06:57:30|107793.9|107768.9|107794.1|107769.1|107797|107772|107791.6|107766.6|23
1728543460000|2024-10-10 06:57:40|107793.7|107768.7|107794.7|107769.7|107795.7|107770.7|107789.8|107764.8|25
1728543470000|2024-10-10 06:57:50|107794.8|107769.8|107796.6|107771.6|107796.6|107771.6|107792.3|107767.3|25
1728543480000|2024-10-10 06:58:00|107796.2|107771.2|107792.7|107767.7|107798.1|107773.1|107790.9|107765.9|17
1728543490000|2024-10-10 06:58:10|107792.5|107767.5|107787.1|107762.1|107792.7|107767.7|107784.6|107759.6|18
1728543500000|2024-10-10 06:58:20|107787|107762|107791.7|107766.7|107794|107769|107787|107762|21
1728543510000|2024-10-10 06:58:30|107792.1|107767.1|107794.1|107769.1|107794.2|107769.2|107790.4|107765.4|14
1728543520000|2024-10-10 06:58:40|107793.7|107768.7|107794.6|107769.6|107794.7|107769.7|107793.5|107768.5|11
1728543530000|2024-10-10 06:58:50|107795|107770|107791.4|107766.4|107795.1|107770.1|107789.6|107764.6|25
1728543540000|2024-10-10 06:59:00|107792.5|107767.5|107789.2|107764.2|107792.5|107767.5|107788.9|107763.9|17
1728543550000|2024-10-10 06:59:10|107789|107764|107788.2|107763.2|107790.4|107765.4|107786.6|107761.6|16
1728543560000|2024-10-10 06:59:20|107787|107762|107788.1|107763.1|107788.8|107763.8|107785.1|107760.1|16
1728543570000|2024-10-10 06:59:30|107786.9|107761.9|107787.7|107762.7|107787.7|107762.7|107785.3|107760.3|6
1728543580000|2024-10-10 06:59:40|107787.8|107762.8|107793.2|107768.2|107794.5|107769.5|107782.9|107757.9|32
1728543590000|2024-10-10 06:59:50|107792.6|107767.6|107802.9|107777.9|107811.5|107786.5|107791.4|107766.4|27
1728543600000|2024-10-10 07:00:00|107806.4|107781.4|107790|107765|107814.3|107789.3|107786.6|107761.6|53
1728543610000|2024-10-10 07:00:10|107791.4|107766.4|107794.5|107769.5|107794.9|107769.9|107790.3|107765.3|40
1728543620000|2024-10-10 07:00:20|107793.7|107768.7|107793.5|107768.5|107796.5|107771.5|107787.4|107762.4|31
1728543630000|2024-10-10 07:00:30|107793.9|107768.9|107784.1|107759.1|107795.1|107770.1|107784.1|107759.1|35
1728543640000|2024-10-10 07:00:40|107785.9|107760.9|107786.1|107761.1|107788.6|107763.6|107782|107757|25
1728543650000|2024-10-10 07:00:50|107786.4|107761.4|107785.6|107760.6|107793.1|107768.1|107785.3|107760.3|29
1728543660000|2024-10-10 07:01:00|107785.2|107760.2|107788.1|107763.1|107789.8|107764.8|107785.2|107760.2|23
1728543670000|2024-10-10 07:01:10|107788.6|107763.6|107795.8|107770.8|107795.8|107770.8|107788.6|107763.6|19
1728543680000|2024-10-10 07:01:20|107796.1|107771.1|107802.5|107777.5|107809|107784|107796.1|107771.1|32
1728543690000|2024-10-10 07:01:30|107802.3|107777.3|107794.8|107769.8|107802.9|107777.9|107794.8|107769.8|17
1728543700000|2024-10-10 07:01:40|107795.2|107770.2|107784.5|107759.5|107795.2|107770.2|107782.8|107757.8|29
1728543710000|2024-10-10 07:01:50|107785.2|107760.2|107785.5|107760.5|107788.7|107763.7|107784.7|107759.7|15
1728543720000|2024-10-10 07:02:00|107785|107760|107787.5|107762.5|107792.6|107767.6|107783.3|107758.3|22
1728543730000|2024-10-10 07:02:10|107787.3|107762.3|107788.8|107763.8|107789.4|107764.4|107786.3|107761.3|12
1728543740000|2024-10-10 07:02:20|107788.9|107763.9|107790.9|107765.9|107790.9|107765.9|107787|107762|19
1728543750000|2024-10-10 07:02:30|107791.8|107766.8|107790.1|107765.1|107795.2|107770.2|107789.5|107764.5|22
1728543760000|2024-10-10 07:02:40|107790.7|107765.7|107788.2|107763.2|107796.4|107771.4|107788|107763|25
1728543770000|2024-10-10 07:02:50|107787.4|107762.4|107786.8|107761.8|107787.4|107762.4|107786.3|107761.3|8
1728543780000|2024-10-10 07:03:00|107787.4|107762.4|107789.9|107764.9|107793.2|107768.2|107787.4|107762.4|22
1728543790000|2024-10-10 07:03:10|107789.7|107764.7|107796.7|107771.7|107797.7|107772.7|107787.6|107762.6|19
1728543800000|2024-10-10 07:03:20|107796.9|107771.9|107801.1|107776.1|107801.1|107776.1|107796.9|107771.9|17
1728543810000|2024-10-10 07:03:30|107800.7|107775.7|107800.9|107775.9|107801.5|107776.5|107800.6|107775.6|8
1728543820000|2024-10-10 07:03:40|107800.8|107775.8|107801.4|107776.4|107801.9|107776.9|107798.7|107773.7|9
1728543830000|2024-10-10 07:03:50|107801|107776|107790.4|107765.4|107801.4|107776.4|107790.4|107765.4|19
1728543840000|2024-10-10 07:04:00|107790.3|107765.3|107782.9|107757.9|107791.4|107766.4|107782.4|107757.4|16
1728543850000|2024-10-10 07:04:10|107781.6|107756.6|107778.5|107753.5|107781.6|107756.6|107775|107750|14
1728543860000|2024-10-10 07:04:20|107778.4|107753.4|107751.6|107726.6|107778.4|107753.4|107749.9|107724.9|28
1728543870000|2024-10-10 07:04:30|107751.9|107726.9|107758.3|107733.3|107758.3|107733.3|107750.3|107725.3|31
1728543880000|2024-10-10 07:04:40|107757.5|107732.5|107755.9|107730.9|107757.5|107732.5|107754|107729|14
1728543890000|2024-10-10 07:04:50|107755.6|107730.6|107754.5|107729.5|107755.6|107730.6|107753.4|107728.4|17
1728543900000|2024-10-10 07:05:00|107754.2|107729.2|107739|107714|107754.2|107729.2|107738.8|107713.8|27
1728543910000|2024-10-10 07:05:10|107738.4|107713.4|107740.8|107715.8|107742.5|107717.5|107737.9|107712.9|26
1728543920000|2024-10-10 07:05:20|107741.2|107716.2|107743|107718|107743.7|107718.7|107740.9|107715.9|27
1728543930000|2024-10-10 07:05:30|107743.2|107718.2|107745.1|107720.1|107745.7|107720.7|107743.2|107718.2|14
1728543940000|2024-10-10 07:05:40|107745.2|107720.2|107736|107711|107745.2|107720.2|107736|107711|16
1728543950000|2024-10-10 07:05:50|107736.4|107711.4|107737.9|107712.9|107737.9|107712.9|107732.5|107707.5|22
1728543960000|2024-10-10 07:06:00|107738.2|107713.2|107761.9|107736.9|107762.9|107737.9|107738.2|107713.2|24
1728543970000|2024-10-10 07:06:10|107762.1|107737.1|107766|107741|107766|107741|107762.1|107737.1|13
1728543980000|2024-10-10 07:06:20|107765.9|107740.9|107766.3|107741.3|107767.9|107742.9|107764.8|107739.8|18
1728543990000|2024-10-10 07:06:30|107766.4|107741.4|107759.5|107734.5|107766.4|107741.4|107759.5|107734.5|19
1728544000000|2024-10-10 07:06:40|107759.2|107734.2|107759.6|107734.6|107762.2|107737.2|107758.1|107733.1|19
1728544010000|2024-10-10 07:06:50|107759.9|107734.9|107759.8|107734.8|107760|107735|107759.6|107734.6|6
1728544020000|2024-10-10 07:07:00|107759.5|107734.5|107748.3|107723.3|107759.5|107734.5|107748.3|107723.3|20
1728544030000|2024-10-10 07:07:10|107748|107723|107754.8|107729.8|107754.8|107729.8|107747.1|107722.1|17
1728544040000|2024-10-10 07:07:20|107755.1|107730.1|107753.9|107728.9|107755.4|107730.4|107753.9|107728.9|10
1728544050000|2024-10-10 07:07:30|107753.8|107728.8|107738.6|107713.6|107753.8|107728.8|107738.3|107713.3|13
1728544060000|2024-10-10 07:07:40|107739.8|107714.8|107741.6|107716.6|107742|107717|107738.7|107713.7|11
1728544070000|2024-10-10 07:07:50|107741.7|107716.7|107738.8|107713.8|107741.7|107716.7|107738.6|107713.6|12
1728544080000|2024-10-10 07:08:00|107738.7|107713.7|107733.5|107708.5|107738.7|107713.7|107733.2|107708.2|21
1728544090000|2024-10-10 07:08:10|107733.6|107708.6|107738.7|107713.7|107738.7|107713.7|107733.6|107708.6|21
1728544100000|2024-10-10 07:08:20|107738.9|107713.9|107737.6|107712.6|107739.1|107714.1|107737.6|107712.6|9
1728544110000|2024-10-10 07:08:30|107737.5|107712.5|107736.5|107711.5|107737.5|107712.5|107732.5|107707.5|22
1728544120000|2024-10-10 07:08:40|107737.5|107712.5|107738.1|107713.1|107740.6|107715.6|107737.5|107712.5|18
1728544130000|2024-10-10 07:08:50|107737.4|107712.4|107722.6|107697.6|107737.5|107712.5|107714.7|107689.7|34
1728544140000|2024-10-10 07:09:00|107722.9|107697.9|107724.6|107699.6|107724.8|107699.8|107722.9|107697.9|11
1728544150000|2024-10-10 07:09:10|107724.5|107699.5|107721.9|107696.9|107724.5|107699.5|107716.8|107691.8|26
1728544160000|2024-10-10 07:09:20|107722.9|107697.9|107725|107700|107725|107700|107722.1|107697.1|8
1728544170000|2024-10-10 07:09:30|107725.1|107700.1|107728.3|107703.3|107728.7|107703.7|107724.9|107699.9|13
1728544180000|2024-10-10 07:09:40|107728.5|107703.5|107714.9|107689.9|107728.5|107703.5|107714.9|107689.9|21
1728544190000|2024-10-10 07:09:50|107714.7|107689.7|107705.9|107680.9|107714.7|107689.7|107705.9|107680.9|26
1728544200000|2024-10-10 07:10:00|107705.2|107680.2|107722.8|107697.8|107722.8|107697.8|107703|107678|32
1728544210000|2024-10-10 07:10:10|107722.9|107697.9|107734.6|107709.6|107734.6|107709.6|107721.9|107696.9|33
1728544220000|2024-10-10 07:10:20|107736.8|107711.8|107738.4|107713.4|107748.9|107723.9|107736.1|107711.1|42
1728544230000|2024-10-10 07:10:30|107736.4|107711.4|107752.9|107727.9|107752.9|107727.9|107735|107710|28
1728544240000|2024-10-10 07:10:40|107752.2|107727.2|107753.9|107728.9|107753.9|107728.9|107747.7|107722.7|24
1728544250000|2024-10-10 07:10:50|107754.3|107729.3|107756.6|107731.6|107756.6|107731.6|107754.3|107729.3|12
1728544260000|2024-10-10 07:11:00|107756.5|107731.5|107765.1|107740.1|107780.8|107755.8|107755.7|107730.7|28
1728544270000|2024-10-10 07:11:10|107765.2|107740.2|107776.7|107751.7|107778.8|107753.8|107765.2|107740.2|19
1728544280000|2024-10-10 07:11:20|107776.3|107751.3|107763.7|107738.7|107779.6|107754.6|107763.7|107738.7|29
1728544290000|2024-10-10 07:11:30|107763.4|107738.4|107749.3|107724.3|107763.4|107738.4|107749|107724|29
1728544300000|2024-10-10 07:11:40|107749.2|107724.2|107747.3|107722.3|107749.2|107724.2|107745.2|107720.2|23
1728544310000|2024-10-10 07:11:50|107747.7|107722.7|107753.9|107728.9|107753.9|107728.9|107747.7|107722.7|23
1728544320000|2024-10-10 07:12:00|107754|107729|107746.9|107721.9|107755.8|107730.8|107746.9|107721.9|29
1728544330000|2024-10-10 07:12:10|107746.5|107721.5|107741.3|107716.3|107747.2|107722.2|107740.5|107715.5|15
1728544340000|2024-10-10 07:12:20|107741.9|107716.9|107755.4|107730.4|107755.4|107730.4|107741.9|107716.9|24
1728544350000|2024-10-10 07:12:30|107756.1|107731.1|107754.9|107729.9|107757.2|107732.2|107753.9|107728.9|20
1728544360000|2024-10-10 07:12:40|107755.3|107730.3|107755|107730|107757.2|107732.2|107755|107730|16
1728544370000|2024-10-10 07:12:50|107755.4|107730.4|107755.6|107730.6|107757.9|107732.9|107753.4|107728.4|23
1728544380000|2024-10-10 07:13:00|107755.7|107730.7|107759.4|107734.4|107761.1|107736.1|107755.7|107730.7|22
1728544390000|2024-10-10 07:13:10|107759.1|107734.1|107759.7|107734.7|107760.3|107735.3|107759.1|107734.1|10
1728544400000|2024-10-10 07:13:20|107759.3|107734.3|107758|107733|107770.5|107745.5|107756.5|107731.5|35
1728544410000|2024-10-10 07:13:30|107757.9|107732.9|107767.1|107742.1|107767.1|107742.1|107757.9|107732.9|19
1728544420000|2024-10-10 07:13:40|107767.5|107742.5|107764.4|107739.4|107771.3|107746.3|107764.4|107739.4|25
1728544430000|2024-10-10 07:13:50|107764.8|107739.8|107755.6|107730.6|107764.8|107739.8|107754.4|107729.4|18
1728544440000|2024-10-10 07:14:00|107755.7|107730.7|107754.2|107729.2|107759.5|107734.5|107753.6|107728.6|18
1728544450000|2024-10-10 07:14:10|107754|107729|107753.6|107728.6|107754.1|107729.1|107753.6|107728.6|8
1728544460000|2024-10-10 07:14:20|107753.8|107728.8|107755.6|107730.6|107758.6|107733.6|107753.6|107728.6|14
1728544470000|2024-10-10 07:14:30|107753.5|107728.5|107755.8|107730.8|107755.8|107730.8|107752|107727|14
1728544480000|2024-10-10 07:14:40|107756.6|107731.6|107756.3|107731.3|107759.2|107734.2|107755.6|107730.6|20
1728544490000|2024-10-10 07:14:50|107756.6|107731.6|107748.2|107723.2|107758.8|107733.8|107747.9|107722.9|15
1728544500000|2024-10-10 07:15:00|107747.8|107722.8|107754.2|107729.2|107754.8|107729.8|107742.9|107717.9|25
1728544510000|2024-10-10 07:15:10|107748.3|107723.3|107751.5|107726.5|107752.9|107727.9|107743.7|107718.7|19
1728544520000|2024-10-10 07:15:20|107750.6|107725.6|107736.5|107711.5|107750.6|107725.6|107729.4|107704.4|13
1728544530000|2024-10-10 07:15:30|107736.7|107711.7|107744.6|107719.6|107744.6|107719.6|107735.3|107710.3|26
1728544540000|2024-10-10 07:15:40|107744.9|107719.9|107750.3|107725.3|107753.5|107728.5|107744.9|107719.9|18
1728544550000|2024-10-10 07:15:50|107751|107726|107749.9|107724.9|107751.1|107726.1|107749.9|107724.9|5
1728544560000|2024-10-10 07:16:00|107750.1|107725.1|107748.6|107723.6|107751.2|107726.2|107748.6|107723.6|12
1728544570000|2024-10-10 07:16:10|107749.3|107724.3|107746.7|107721.7|107750.7|107725.7|107745.6|107720.6|12
1728544580000|2024-10-10 07:16:20|107746.8|107721.8|107748|107723|107748.7|107723.7|107746.8|107721.8|15
1728544590000|2024-10-10 07:16:30|107747.7|107722.7|107742.9|107717.9|107749.4|107724.4|107741.8|107716.8|17
1728544600000|2024-10-10 07:16:40|107742.3|107717.3|107737.4|107712.4|107742.3|107717.3|107736.8|107711.8|11
1728544610000|2024-10-10 07:16:50|107738.3|107713.3|107746.4|107721.4|107747.1|107722.1|107738.3|107713.3|11
1728544620000|2024-10-10 07:17:00|107745.9|107720.9|107746.7|107721.7|107746.7|107721.7|107743.6|107718.6|11
1728544630000|2024-10-10 07:17:10|107746.8|107721.8|107737.9|107712.9|107746.8|107721.8|107737.7|107712.7|25
1728544640000|2024-10-10 07:17:20|107737.8|107712.8|107738.6|107713.6|107740|107715|107737.6|107712.6|13
1728544650000|2024-10-10 07:17:30|107737.6|107712.6|107716.1|107691.1|107737.6|107712.6|107714.9|107689.9|30
1728544660000|2024-10-10 07:17:40|107716.4|107691.4|107719.4|107694.4|107719.4|107694.4|107716.4|107691.4|9
1728544670000|2024-10-10 07:17:50|107719|107694|107719.4|107694.4|107719.5|107694.5|107719|107694|6
1728544680000|2024-10-10 07:18:00|107720|107695|107723.1|107698.1|107723.8|107698.8|107718.9|107693.9|18
1728544690000|2024-10-10 07:18:10|107723.3|107698.3|107717.6|107692.6|107723.5|107698.5|107717.3|107692.3|23
1728544700000|2024-10-10 07:18:20|107718.3|107693.3|107722.8|107697.8|107722.8|107697.8|107718.1|107693.1|12
1728544710000|2024-10-10 07:18:30|107723|107698|107717.7|107692.7|107723|107698|107717.7|107692.7|6
1728544720000|2024-10-10 07:18:40|107717.6|107692.6|107717.6|107692.6|107719.1|107694.1|107714.7|107689.7|14
1728544730000|2024-10-10 07:18:50|107718.1|107693.1|107719.9|107694.9|107724.9|107699.9|107717.7|107692.7|21
1728544740000|2024-10-10 07:19:00|107720|107695|107725.7|107700.7|107725.7|107700.7|107720|107695|17
1728544750000|2024-10-10 07:19:10|107726.3|107701.3|107736.8|107711.8|107739.8|107714.8|107726.3|107701.3|18
1728544760000|2024-10-10 07:19:20|107736.5|107711.5|107734.3|107709.3|107736.7|107711.7|107734|107709|12
1728544770000|2024-10-10 07:19:30|107734.1|107709.1|107727.4|107702.4|107734.4|107709.4|107722.3|107697.3|23
1728544780000|2024-10-10 07:19:40|107727.8|107702.8|107718.8|107693.8|107727.8|107702.8|107718.8|107693.8|12
1728544790000|2024-10-10 07:19:50|107718.6|107693.6|107719.2|107694.2|107720.6|107695.6|107718.4|107693.4|9
1728544800000|2024-10-10 07:20:00|107718.8|107693.8|107719.7|107694.7|107722.3|107697.3|107718.1|107693.1|20
1728544810000|2024-10-10 07:20:10|107719.5|107694.5|107718.3|107693.3|107719.7|107694.7|107718.3|107693.3|6
1728544820000|2024-10-10 07:20:20|107718.2|107693.2|107709.7|107684.7|107718.2|107693.2|107709.7|107684.7|17
1728544830000|2024-10-10 07:20:30|107709.6|107684.6|107705.9|107680.9|107709.6|107684.6|107699|107674|16
1728544840000|2024-10-10 07:20:40|107706.2|107681.2|107703.4|107678.4|107706.7|107681.7|107703.2|107678.2|17
1728544850000|2024-10-10 07:20:50|107702.9|107677.9|107708.2|107683.2|107711.4|107686.4|107701.5|107676.5|30
1728544860000|2024-10-10 07:21:00|107706.9|107681.9|107706.2|107681.2|107707.7|107682.7|107706.2|107681.2|8
1728544870000|2024-10-10 07:21:10|107703.5|107678.5|107672.9|107647.9|107703.5|107678.5|107672.9|107647.9|24
1728544880000|2024-10-10 07:21:20|107673.1|107648.1|107668.4|107643.4|107673.6|107648.6|107667.6|107642.6|18
1728544890000|2024-10-10 07:21:30|107668.5|107643.5|107676.6|107651.6|107677.3|107652.3|107668|107643|24
1728544900000|2024-10-10 07:21:40|107676.5|107651.5|107675.4|107650.4|107678.7|107653.7|107675.4|107650.4|16
1728544910000|2024-10-10 07:21:50|107675|107650|107667|107642|107675|107650|107665.6|107640.6|29
1728544920000|2024-10-10 07:22:00|107668.1|107643.1|107664.6|107639.6|107669.3|107644.3|107664.3|107639.3|23
1728544930000|2024-10-10 07:22:10|107664.5|107639.5|107668.2|107643.2|107668.5|107643.5|107664.2|107639.2|19
1728544940000|2024-10-10 07:22:20|107671.2|107646.2|107663.6|107638.6|107671.2|107646.2|107663.5|107638.5|26
1728544950000|2024-10-10 07:22:30|107663.8|107638.8|107662.8|107637.8|107666.2|107641.2|107662.7|107637.7|24
1728544960000|2024-10-10 07:22:40|107661.8|107636.8|107659.4|107634.4|107661.8|107636.8|107656.7|107631.7|21
1728544970000|2024-10-10 07:22:50|107659.1|107634.1|107649.1|107624.1|107659.1|107634.1|107649.1|107624.1|23
1728544980000|2024-10-10 07:23:00|107650|107625|107652.5|107627.5|107655.8|107630.8|107650|107625|29
1728544990000|2024-10-10 07:23:10|107652.2|107627.2|107659.3|107634.3|107659.5|107634.5|107652.2|107627.2|22
1728545000000|2024-10-10 07:23:20|107658.9|107633.9|107658.3|107633.3|107658.9|107633.9|107656.8|107631.8|19
1728545010000|2024-10-10 07:23:30|107658.6|107633.6|107659.8|107634.8|107660.6|107635.6|107658.1|107633.1|19
1728545020000|2024-10-10 07:23:40|107661.5|107636.5|107662.8|107637.8|107662.9|107637.9|107661.5|107636.5|12
1728545030000|2024-10-10 07:23:50|107663|107638|107663.4|107638.4|107664.3|107639.3|107662.8|107637.8|7
1728545040000|2024-10-10 07:24:00|107663.2|107638.2|107663.3|107638.3|107663.5|107638.5|107661|107636|28
1728545050000|2024-10-10 07:24:10|107663.2|107638.2|107663.9|107638.9|107664|107639|107661.3|107636.3|20
1728545060000|2024-10-10 07:24:20|107663.6|107638.6|107665.3|107640.3|107665.3|107640.3|107662.5|107637.5|12
1728545070000|2024-10-10 07:24:30|107664.4|107639.4|107668.2|107643.2|107668.3|107643.3|107664.3|107639.3|14
1728545080000|2024-10-10 07:24:40|107668.9|107643.9|107691.7|107666.7|107694|107669|107668.9|107643.9|26
1728545090000|2024-10-10 07:24:50|107691.8|107666.8|107700.1|107675.1|107700.4|107675.4|107691.8|107666.8|19
1728545100000|2024-10-10 07:25:00|107701|107676|107707|107682|107707|107682|107701|107676|19
1728545110000|2024-10-10 07:25:10|107707.1|107682.1|107705|107680|107707.7|107682.7|107704.9|107679.9|15
1728545120000|2024-10-10 07:25:20|107705.1|107680.1|107704.5|107679.5|107705.6|107680.6|107704.5|107679.5|13
1728545130000|2024-10-10 07:25:30|107704.6|107679.6|107702.6|107677.6|107704.7|107679.7|107702.6|107677.6|8
1728545140000|2024-10-10 07:25:40|107698.9|107673.9|107699.9|107674.9|107699.9|107674.9|107695.4|107670.4|21
1728545150000|2024-10-10 07:25:50|107700|107675|107699.3|107674.3|107700.1|107675.1|107695.4|107670.4|10
1728545160000|2024-10-10 07:26:00|107699.4|107674.4|107699.5|107674.5|107699.5|107674.5|107699.4|107674.4|2
1728545170000|2024-10-10 07:26:10|107699.3|107674.3|107698.2|107673.2|107700|107675|107697.9|107672.9|21
1728545180000|2024-10-10 07:26:20|107697.9|107672.9|107688.8|107663.8|107697.9|107672.9|107688.5|107663.5|12
1728545190000|2024-10-10 07:26:30|107688.7|107663.7|107691.3|107666.3|107691.6|107666.6|107687.5|107662.5|17
1728545200000|2024-10-10 07:26:40|107690.6|107665.6|107688.7|107663.7|107690.6|107665.6|107688.1|107663.1|12
1728545210000|2024-10-10 07:26:50|107688.3|107663.3|107688.6|107663.6|107689.2|107664.2|107681.1|107656.1|12
1728545220000|2024-10-10 07:27:00|107688.3|107663.3|107669.5|107644.5|107688.3|107663.3|107669.5|107644.5|23
1728545230000|2024-10-10 07:27:10|107670.2|107645.2|107668.2|107643.2|107673.2|107648.2|107666.5|107641.5|16
1728545240000|2024-10-10 07:27:20|107668.4|107643.4|107665.1|107640.1|107674.4|107649.4|107665.1|107640.1|18
1728545250000|2024-10-10 07:27:30|107664.9|107639.9|107661.4|107636.4|107664.9|107639.9|107661.4|107636.4|18
1728545260000|2024-10-10 07:27:40|107661.8|107636.8|107658|107633|107662.1|107637.1|107654.5|107629.5|19
1728545270000|2024-10-10 07:27:50|107658.2|107633.2|107661.3|107636.3|107663.3|107638.3|107658.2|107633.2|16
1728545280000|2024-10-10 07:28:00|107662.4|107637.4|107658.2|107633.2|107662.4|107637.4|107658.2|107633.2|11
1728545290000|2024-10-10 07:28:10|107658.3|107633.3|107652.7|107627.7|107658.3|107633.3|107652.7|107627.7|16
1728545300000|2024-10-10 07:28:20|107653.5|107628.5|107658.4|107633.4|107659|107634|107652.8|107627.8|21
1728545310000|2024-10-10 07:28:30|107658.5|107633.5|107658.4|107633.4|107659.6|107634.6|107658.1|107633.1|16
1728545320000|2024-10-10 07:28:40|107658.1|107633.1|107653.9|107628.9|107658.4|107633.4|107653.8|107628.8|15
1728545330000|2024-10-10 07:28:50|107654|107629|107659.6|107634.6|107660.8|107635.8|107654|107629|10
1728545340000|2024-10-10 07:29:00|107659.1|107634.1|107662.9|107637.9|107663.2|107638.2|107656.6|107631.6|17
1728545350000|2024-10-10 07:29:10|107663.1|107638.1|107684.2|107659.2|107687.8|107662.8|107662.9|107637.9|26
1728545360000|2024-10-10 07:29:20|107683.3|107658.3|107684.4|107659.4|107688.1|107663.1|107682.3|107657.3|19
1728545370000|2024-10-10 07:29:30|107684.8|107659.8|107688.4|107663.4|107688.4|107663.4|107684.7|107659.7|11
1728545380000|2024-10-10 07:29:40|107688|107663|107678.5|107653.5|107688.8|107663.8|107678.5|107653.5|22
1728545390000|2024-10-10 07:29:50|107678.4|107653.4|107672.6|107647.6|107678.4|107653.4|107672.2|107647.2|22
1728545400000|2024-10-10 07:30:00|107672.2|107647.2|107682.2|107657.2|107682.2|107657.2|107671.2|107646.2|28
1728545410000|2024-10-10 07:30:10|107681.8|107656.8|107680.1|107655.1|107683.4|107658.4|107680.1|107655.1|11
1728545420000|2024-10-10 07:30:20|107679.4|107654.4|107681.6|107656.6|107681.6|107656.6|107676.9|107651.9|20
1728545430000|2024-10-10 07:30:30|107682|107657|107680|107655|107685|107660|107680|107655|18
1728545440000|2024-10-10 07:30:40|107679.1|107654.1|107683.2|107658.2|107683.2|107658.2|107677|107652|24
1728545450000|2024-10-10 07:30:50|107684|107659|107682.3|107657.3|107687.6|107662.6|107681.8|107656.8|17
1728545460000|2024-10-10 07:31:00|107682.6|107657.6|107682.2|107657.2|107683.4|107658.4|107681.8|107656.8|13
1728545470000|2024-10-10 07:31:10|107681.6|107656.6|107678.9|107653.9|107681.6|107656.6|107676.3|107651.3|17
1728545480000|2024-10-10 07:31:20|107677.7|107652.7|107661.4|107636.4|107677.7|107652.7|107661.4|107636.4|28
1728545490000|2024-10-10 07:31:30|107661.7|107636.7|107656.1|107631.1|107662.6|107637.6|107656.1|107631.1|18
1728545500000|2024-10-10 07:31:40|107656.2|107631.2|107651.1|107626.1|107656.5|107631.5|107651.1|107626.1|12
1728545510000|2024-10-10 07:31:50|107649.4|107624.4|107646.9|107621.9|107652.7|107627.7|107646.3|107621.3|32
1728545520000|2024-10-10 07:32:00|107646.4|107621.4|107641.6|107616.6|107649.6|107624.6|107641.3|107616.3|20
1728545530000|2024-10-10 07:32:10|107641.4|107616.4|107643|107618|107647.9|107622.9|107641.4|107616.4|24
1728545540000|2024-10-10 07:32:20|107642.7|107617.7|107636.7|107611.7|107642.7|107617.7|107634.4|107609.4|20
1728545550000|2024-10-10 07:32:30|107636.6|107611.6|107637.7|107612.7|107637.9|107612.9|107634.8|107609.8|17
1728545560000|2024-10-10 07:32:40|107637.8|107612.8|107628.2|107603.2|107638.1|107613.1|107627.8|107602.8|22
1728545570000|2024-10-10 07:32:50|107629.5|107604.5|107632.2|107607.2|107639.3|107614.3|107628.4|107603.4|26
1728545580000|2024-10-10 07:33:00|107631.1|107606.1|107632.1|107607.1|107632.6|107607.6|107630.3|107605.3|18
1728545590000|2024-10-10 07:33:10|107623.6|107598.6|107620.2|107595.2|107623.6|107598.6|107618.2|107593.2|17
1728545600000|2024-10-10 07:33:20|107619.7|107594.7|107617|107592|107619.7|107594.7|107616|107591|12
1728545610000|2024-10-10 07:33:30|107617.5|107592.5|107623.5|107598.5|107623.8|107598.8|107617.1|107592.1|13
1728545620000|2024-10-10 07:33:40|107631.9|107606.9|107631.9|107606.9|107638.4|107613.4|107627.5|107602.5|25
1728545630000|2024-10-10 07:33:50|107630.4|107605.4|107631.3|107606.3|107634.1|107609.1|107629.6|107604.6|18
1728545640000|2024-10-10 07:34:00|107633.3|107608.3|107641|107616|107651|107626|107632.1|107607.1|29
1728545650000|2024-10-10 07:34:10|107641.4|107616.4|107650.6|107625.6|107650.7|107625.7|107641.4|107616.4|19
1728545660000|2024-10-10 07:34:20|107650.5|107625.5|107659.4|107634.4|107659.6|107634.6|107650.5|107625.5|11
1728545670000|2024-10-10 07:34:30|107659.3|107634.3|107658.3|107633.3|107659.4|107634.4|107656.1|107631.1|14
1728545680000|2024-10-10 07:34:40|107658.2|107633.2|107662.2|107637.2|107662.3|107637.3|107658.2|107633.2|9
1728545690000|2024-10-10 07:34:50|107661.9|107636.9|107657|107632|107661.9|107636.9|107656|107631|30
1728545700000|2024-10-10 07:35:00|107657.3|107632.3|107666.1|107641.1|107666.8|107641.8|107657|107632|29
1728545710000|2024-10-10 07:35:10|107665.1|107640.1|107668.8|107643.8|107669.2|107644.2|107661.6|107636.6|22
1728545720000|2024-10-10 07:35:20|107669.3|107644.3|107667.4|107642.4|107670.5|107645.5|107665.4|107640.4|38
1728545730000|2024-10-10 07:35:30|107668.3|107643.3|107662.2|107637.2|107669.9|107644.9|107662|107637|25
1728545740000|2024-10-10 07:35:40|107659.6|107634.6|107651.9|107626.9|107659.6|107634.6|107651.9|107626.9|22
1728545750000|2024-10-10 07:35:50|107652.7|107627.7|107654.3|107629.3|107655.8|107630.8|107652.4|107627.4|17
1728545760000|2024-10-10 07:36:00|107654.2|107629.2|107656.4|107631.4|107656.4|107631.4|107654.2|107629.2|7
1728545770000|2024-10-10 07:36:10|107655.7|107630.7|107655.5|107630.5|107655.8|107630.8|107655.5|107630.5|5
1728545780000|2024-10-10 07:36:20|107655.4|107630.4|107662.8|107637.8|107662.8|107637.8|107654.1|107629.1|16
1728545790000|2024-10-10 07:36:30|107662.9|107637.9|107682.6|107657.6|107682.6|107657.6|107659.1|107634.1|28
1728545800000|2024-10-10 07:36:40|107682.1|107657.1|107689|107664|107689|107664|107682.1|107657.1|29
1728545810000|2024-10-10 07:36:50|107688.8|107663.8|107687.4|107662.4|107688.8|107663.8|107683.2|107658.2|24
1728545820000|2024-10-10 07:37:00|107686.6|107661.6|107689.8|107664.8|107695.7|107670.7|107684.7|107659.7|14
1728545830000|2024-10-10 07:37:10|107691|107666|107688.4|107663.4|107698.3|107673.3|107686|107661|33
1728545840000|2024-10-10 07:37:20|107687.7|107662.7|107684.1|107659.1|107687.8|107662.8|107684.1|107659.1|16
1728545850000|2024-10-10 07:37:30|107684.9|107659.9|107695.8|107670.8|107697.1|107672.1|107684.9|107659.9|22
1728545860000|2024-10-10 07:37:40|107695.6|107670.6|107696|107671|107696.4|107671.4|107695.4|107670.4|10
1728545870000|2024-10-10 07:37:50|107696.6|107671.6|107696.2|107671.2|107698.2|107673.2|107696.2|107671.2|13
1728545880000|2024-10-10 07:38:00|107696.8|107671.8|107701.4|107676.4|107701.4|107676.4|107696.8|107671.8|14
1728545890000|2024-10-10 07:38:10|107701.5|107676.5|107698.2|107673.2|107702.8|107677.8|107698.2|107673.2|16
1728545900000|2024-10-10 07:38:20|107698.3|107673.3|107714|107689|107718.2|107693.2|107698.1|107673.1|18
1728545910000|2024-10-10 07:38:30|107713.9|107688.9|107695.2|107670.2|107717|107692|107693|107668|25
1728545920000|2024-10-10 07:38:40|107695.8|107670.8|107697.2|107672.2|107698.7|107673.7|107695.8|107670.8|16
1728545930000|2024-10-10 07:38:50|107697.4|107672.4|107697.2|107672.2|107698.7|107673.7|107697.2|107672.2|9
1728545940000|2024-10-10 07:39:00|107697|107672|107691.1|107666.1|107697|107672|107691.1|107666.1|18
1728545950000|2024-10-10 07:39:10|107690.8|107665.8|107698.1|107673.1|107698.1|107673.1|107690.8|107665.8|15
1728545960000|2024-10-10 07:39:20|107698|107673|107702.4|107677.4|107702.7|107677.7|107698|107673|7
1728545970000|2024-10-10 07:39:30|107702.5|107677.5|107709.2|107684.2|107710|107685|107702.5|107677.5|16
1728545980000|2024-10-10 07:39:40|107709.6|107684.6|107708.6|107683.6|107713.5|107688.5|107708.1|107683.1|29
1728545990000|2024-10-10 07:39:50|107707.4|107682.4|107709.3|107684.3|107709.3|107684.3|107707.3|107682.3|14
1728546000000|2024-10-10 07:40:00|107708.2|107683.2|107698.9|107673.9|107708.3|107683.3|107698.5|107673.5|22
1728546010000|2024-10-10 07:40:10|107698.1|107673.1|107703.3|107678.3|107703.3|107678.3|107693.2|107668.2|20
1728546020000|2024-10-10 07:40:20|107702.5|107677.5|107703|107678|107703|107678|107696.9|107671.9|14
1728546030000|2024-10-10 07:40:30|107703.1|107678.1|107702.1|107677.1|107703.7|107678.7|107701.9|107676.9|11
1728546040000|2024-10-10 07:40:40|107701.9|107676.9|107703.5|107678.5|107707.8|107682.8|107701.9|107676.9|25
1728546050000|2024-10-10 07:40:50|107702.7|107677.7|107703|107678|107716.3|107691.3|107702.7|107677.7|31
1728546060000|2024-10-10 07:41:00|107706.6|107681.6|107708.4|107683.4|107708.4|107683.4|107697.3|107672.3|46
1728546070000|2024-10-10 07:41:10|107709|107684|107707.8|107682.8|107711.1|107686.1|107706.3|107681.3|28
1728546080000|2024-10-10 07:41:20|107707.9|107682.9|107713.5|107688.5|107713.7|107688.7|107707.8|107682.8|23
1728546090000|2024-10-10 07:41:30|107713.8|107688.8|107716.6|107691.6|107719|107694|107713.8|107688.8|38
1728546100000|2024-10-10 07:41:40|107716.8|107691.8|107722|107697|107723.6|107698.6|107716.8|107691.8|24
1728546110000|2024-10-10 07:41:50|107721.5|107696.5|107720|107695|107721.5|107696.5|107719.7|107694.7|11
1728546120000|2024-10-10 07:42:00|107719.9|107694.9|107723.1|107698.1|107728.8|107703.8|107719.9|107694.9|23
1728546130000|2024-10-10 07:42:10|107723.3|107698.3|107730.9|107705.9|107730.9|107705.9|107723.3|107698.3|16
1728546140000|2024-10-10 07:42:20|107731.4|107706.4|107719.7|107694.7|107731.8|107706.8|107711.4|107686.4|24
1728546150000|2024-10-10 07:42:30|107718.7|107693.7|107719.2|107694.2|107720.4|107695.4|107718.7|107693.7|10
1728546160000|2024-10-10 07:42:40|107719|107694|107721.6|107696.6|107722|107697|107719|107694|10
1728546170000|2024-10-10 07:42:50|107721.5|107696.5|107717.5|107692.5|107721.6|107696.6|107717.2|107692.2|17
1728546180000|2024-10-10 07:43:00|107717.6|107692.6|107721.5|107696.5|107723.4|107698.4|107717.6|107692.6|20
1728546190000|2024-10-10 07:43:10|107720.9|107695.9|107728.7|107703.7|107728.7|107703.7|107720.9|107695.9|14
1728546200000|2024-10-10 07:43:20|107728.5|107703.5|107726.8|107701.8|107729.5|107704.5|107726.1|107701.1|13
1728546210000|2024-10-10 07:43:30|107726.9|107701.9|107725.6|107700.6|107727.1|107702.1|107725.3|107700.3|9
1728546220000|2024-10-10 07:43:40|107726.4|107701.4|107730.3|107705.3|107730.3|107705.3|107726.4|107701.4|12
1728546230000|2024-10-10 07:43:50|107730.2|107705.2|107721.1|107696.1|107731.3|107706.3|107713.3|107688.3|25
1728546240000|2024-10-10 07:44:00|107721.3|107696.3|107735.9|107710.9|107735.9|107710.9|107721.2|107696.2|32
1728546250000|2024-10-10 07:44:10|107736.5|107711.5|107731.3|107706.3|107736.5|107711.5|107731.3|107706.3|15
1728546260000|2024-10-10 07:44:20|107731.5|107706.5|107734|107709|107734|107709|107731.5|107706.5|14
1728546270000|2024-10-10 07:44:30|107734.2|107709.2|107733.4|107708.4|107738.6|107713.6|107733.4|107708.4|22
1728546280000|2024-10-10 07:44:40|107733.3|107708.3|107734.8|107709.8|107735.2|107710.2|107732.4|107707.4|15
1728546290000|2024-10-10 07:44:50|107734.6|107709.6|107733.4|107708.4|107734.6|107709.6|107733.4|107708.4|8
1728546300000|2024-10-10 07:45:00|107732.9|107707.9|107724.5|107699.5|107732.9|107707.9|107723.5|107698.5|19
1728546310000|2024-10-10 07:45:10|107723.9|107698.9|107727.9|107702.9|107727.9|107702.9|107723|107698|17
1728546320000|2024-10-10 07:45:20|107728.8|107703.8|107726.3|107701.3|107728.8|107703.8|107726.3|107701.3|9
1728546330000|2024-10-10 07:45:30|107725.5|107700.5|107725.1|107700.1|107725.5|107700.5|107724.4|107699.4|11
1728546340000|2024-10-10 07:45:40|107725.3|107700.3|107726.7|107701.7|107727.2|107702.2|107725.3|107700.3|11
1728546350000|2024-10-10 07:45:50|107726.4|107701.4|107729.4|107704.4|107731.4|107706.4|107723|107698|19
1728546360000|2024-10-10 07:46:00|107729.3|107704.3|107737.2|107712.2|107738.3|107713.3|107729.3|107704.3|16
1728546370000|2024-10-10 07:46:10|107736.5|107711.5|107735.8|107710.8|107738.1|107713.1|107734.5|107709.5|21
1728546380000|2024-10-10 07:46:20|107736.3|107711.3|107729.6|107704.6|107738.1|107713.1|107726.3|107701.3|21
1728546390000|2024-10-10 07:46:30|107729|107704|107723.9|107698.9|107729.6|107704.6|107722.3|107697.3|18
1728546400000|2024-10-10 07:46:40|107723.5|107698.5|107723.3|107698.3|107724.7|107699.7|107722.5|107697.5|18
1728546410000|2024-10-10 07:46:50|107723.6|107698.6|107715.6|107690.6|107724.3|107699.3|107712.5|107687.5|28
1728546420000|2024-10-10 07:47:00|107715.7|107690.7|107716.4|107691.4|107717.3|107692.3|107714.1|107689.1|13
1728546430000|2024-10-10 07:47:10|107714.4|107689.4|107698.5|107673.5|107714.4|107689.4|107681.3|107656.3|27
1728546440000|2024-10-10 07:47:20|107698.6|107673.6|107701.6|107676.6|107702|107677|107696.2|107671.2|20
1728546450000|2024-10-10 07:47:30|107699.6|107674.6|107695.4|107670.4|107699.6|107674.6|107689.2|107664.2|20
1728546460000|2024-10-10 07:47:40|107695.1|107670.1|107695.4|107670.4|107695.4|107670.4|107693.6|107668.6|7
1728546470000|2024-10-10 07:47:50|107694|107669|107691.3|107666.3|107695.4|107670.4|107691.1|107666.1|19
1728546480000|2024-10-10 07:48:00|107692.1|107667.1|107695|107670|107695|107670|107687.7|107662.7|18
1728546490000|2024-10-10 07:48:10|107696|107671|107703.2|107678.2|107703.2|107678.2|107693.9|107668.9|22
1728546500000|2024-10-10 07:48:20|107703.1|107678.1|107703.2|107678.2|107703.8|107678.8|107703|107678|8
1728546510000|2024-10-10 07:48:30|107703.1|107678.1|107702.3|107677.3|107704.8|107679.8|107701.9|107676.9|14
1728546520000|2024-10-10 07:48:40|107702.6|107677.6|107709.2|107684.2|107709.2|107684.2|107702.5|107677.5|14
1728546530000|2024-10-10 07:48:50|107709.5|107684.5|107709.3|107684.3|107709.7|107684.7|107709.3|107684.3|6
1728546540000|2024-10-10 07:49:00|107709.5|107684.5|107719|107694|107719|107694|107709.4|107684.4|12
1728546550000|2024-10-10 07:49:10|107718.6|107693.6|107727|107702|107727.3|107702.3|107715.7|107690.7|28
1728546560000|2024-10-10 07:49:20|107726.8|107701.8|107702.7|107677.7|107726.8|107701.8|107690.9|107665.9|27
1728546570000|2024-10-10 07:49:30|107702|107677|107697.3|107672.3|107707.2|107682.2|107696.6|107671.6|19
1728546580000|2024-10-10 07:49:40|107697.6|107672.6|107700|107675|107701|107676|107697.6|107672.6|19
1728546590000|2024-10-10 07:49:50|107699.4|107674.4|107688.8|107663.8|107700|107675|107688.6|107663.6|22
1728546600000|2024-10-10 07:50:00|107685.2|107660.2|107695.2|107670.2|107695.2|107670.2|107682|107657|31
1728546610000|2024-10-10 07:50:10|107695.4|107670.4|107695.9|107670.9|107696.2|107671.2|107695.4|107670.4|7
1728546620000|2024-10-10 07:50:20|107695.5|107670.5|107700.3|107675.3|107700.8|107675.8|107695.4|107670.4|16
1728546630000|2024-10-10 07:50:30|107701.4|107676.4|107701|107676|107703.5|107678.5|107699.2|107674.2|14
1728546640000|2024-10-10 07:50:40|107701.5|107676.5|107717.3|107692.3|107717.5|107692.5|107701.5|107676.5|25
1728546650000|2024-10-10 07:50:50|107716.6|107691.6|107712.9|107687.9|107716.6|107691.6|107712.9|107687.9|14
1728546660000|2024-10-10 07:51:00|107712.4|107687.4|107711.7|107686.7|107712.5|107687.5|107711.5|107686.5|17
1728546670000|2024-10-10 07:51:10|107712|107687|107707.4|107682.4|107712.1|107687.1|107707.3|107682.3|16
1728546680000|2024-10-10 07:51:20|107706.9|107681.9|107709|107684|107710.6|107685.6|107706.9|107681.9|13
1728546690000|2024-10-10 07:51:30|107708.7|107683.7|107707.4|107682.4|107708.8|107683.8|107705|107680|15
1728546700000|2024-10-10 07:51:40|107707.6|107682.6|107707.2|107682.2|107708.8|107683.8|107706|107681|15
1728546710000|2024-10-10 07:51:50|107706.5|107681.5|107720.3|107695.3|107720.3|107695.3|107706.5|107681.5|23
1728546720000|2024-10-10 07:52:00|107720.2|107695.2|107736.5|107711.5|107736.5|107711.5|107718.4|107693.4|30
1728546730000|2024-10-10 07:52:10|107737.1|107712.1|107737.1|107712.1|107737.6|107712.6|107736.9|107711.9|8
1728546740000|2024-10-10 07:52:20|107737|107712|107736.1|107711.1|107738.1|107713.1|107735.9|107710.9|21
1728546750000|2024-10-10 07:52:30|107735.9|107710.9|107741.4|107716.4|107741.8|107716.8|107735.9|107710.9|12
1728546760000|2024-10-10 07:52:40|107741.6|107716.6|107750.7|107725.7|107750.7|107725.7|107740|107715|16
1728546770000|2024-10-10 07:52:50|107750.6|107725.6|107754.3|107729.3|107754.6|107729.6|107750.6|107725.6|6
1728546780000|2024-10-10 07:53:00|107754|107729|107750.4|107725.4|107754|107729|107750.4|107725.4|8
1728546790000|2024-10-10 07:53:10|107750.3|107725.3|107748|107723|107750.3|107725.3|107746.4|107721.4|10
1728546800000|2024-10-10 07:53:20|107746.8|107721.8|107744.4|107719.4|107746.9|107721.9|107739.8|107714.8|16
1728546810000|2024-10-10 07:53:30|107744.9|107719.9|107748.8|107723.8|107749|107724|107744.9|107719.9|15
1728546820000|2024-10-10 07:53:40|107749|107724|107744.5|107719.5|107749.1|107724.1|107742.7|107717.7|15
1728546830000|2024-10-10 07:53:50|107745.1|107720.1|107738.6|107713.6|107746.8|107721.8|107738.6|107713.6|16
1728546840000|2024-10-10 07:54:00|107738.7|107713.7|107740|107715|107742.9|107717.9|107738.7|107713.7|16
1728546850000|2024-10-10 07:54:10|107739.9|107714.9|107738.2|107713.2|107739.9|107714.9|107737.5|107712.5|10
1728546860000|2024-10-10 07:54:20|107738.8|107713.8|107736.5|107711.5|107738.8|107713.8|107734.7|107709.7|14
1728546870000|2024-10-10 07:54:30|107736.4|107711.4|107723.8|107698.8|107736.8|107711.8|107721.2|107696.2|29
1728546880000|2024-10-10 07:54:40|107724.1|107699.1|107732.5|107707.5|107733.4|107708.4|107723.6|107698.6|22
1728546890000|2024-10-10 07:54:50|107732|107707|107731.5|107706.5|107732|107707|107730.6|107705.6|18
1728546900000|2024-10-10 07:55:00|107731.3|107706.3|107729.1|107704.1|107732.1|107707.1|107729.1|107704.1|10
1728546910000|2024-10-10 07:55:10|107728.9|107703.9|107728.6|107703.6|107729.4|107704.4|107728.2|107703.2|9
1728546920000|2024-10-10 07:55:20|107728.3|107703.3|107724|107699|107728.4|107703.4|107724|107699|17
1728546930000|2024-10-10 07:55:30|107723.6|107698.6|107715.7|107690.7|107723.6|107698.6|107715.7|107690.7|18
1728546940000|2024-10-10 07:55:40|107715.8|107690.8|107708.8|107683.8|107716.9|107691.9|107708.8|107683.8|24
1728546950000|2024-10-10 07:55:50|107708.7|107683.7|107702|107677|107708.7|107683.7|107702|107677|29
1728546960000|2024-10-10 07:56:00|107701.3|107676.3|107682.8|107657.8|107701.3|107676.3|107681.9|107656.9|21
1728546970000|2024-10-10 07:56:10|107683.2|107658.2|107689.9|107664.9|107690.4|107665.4|107683|107658|16
1728546980000|2024-10-10 07:56:20|107690.2|107665.2|107697.9|107672.9|107701.1|107676.1|107690|107665|23
1728546990000|2024-10-10 07:56:30|107698.3|107673.3|107694.9|107669.9|107698.4|107673.4|107693.9|107668.9|13
1728547000000|2024-10-10 07:56:40|107694.4|107669.4|107693.4|107668.4|107694.5|107669.5|107693.4|107668.4|6
1728547010000|2024-10-10 07:56:50|107692.7|107667.7|107726|107701|107726|107701|107689.3|107664.3|32
1728547020000|2024-10-10 07:57:00|107725.3|107700.3|107738.3|107713.3|107742.5|107717.5|107724.6|107699.6|33
1728547030000|2024-10-10 07:57:10|107738.1|107713.1|107741.5|107716.5|107741.5|107716.5|107732.9|107707.9|24
1728547040000|2024-10-10 07:57:20|107741.6|107716.6|107741.4|107716.4|107741.6|107716.6|107741.2|107716.2|10
1728547050000|2024-10-10 07:57:30|107741|107716|107737.7|107712.7|107741|107716|107735.8|107710.8|20
1728547060000|2024-10-10 07:57:40|107737.8|107712.8|107735.3|107710.3|107737.8|107712.8|107733.7|107708.7|21
1728547070000|2024-10-10 07:57:50|107735.6|107710.6|107737.8|107712.8|107739.7|107714.7|107735.6|107710.6|18
1728547080000|2024-10-10 07:58:00|107737.9|107712.9|107737|107712|107737.9|107712.9|107731.5|107706.5|10
1728547090000|2024-10-10 07:58:10|107737.1|107712.1|107731|107706|107737.1|107712.1|107730.3|107705.3|7
1728547100000|2024-10-10 07:58:20|107733.3|107708.3|107763.6|107738.6|107763.6|107738.6|107733.3|107708.3|29
1728547110000|2024-10-10 07:58:30|107763.8|107738.8|107764.9|107739.9|107764.9|107739.9|107762|107737|12
1728547120000|2024-10-10 07:58:40|107765.2|107740.2|107762.5|107737.5|107765.5|107740.5|107762.5|107737.5|9
1728547130000|2024-10-10 07:58:50|107762.3|107737.3|107763.8|107738.8|107766.6|107741.6|107761.6|107736.6|14
1728547140000|2024-10-10 07:59:00|107764.2|107739.2|107762.1|107737.1|107765.8|107740.8|107762.1|107737.1|17
1728547150000|2024-10-10 07:59:10|107761.9|107736.9|107770.2|107745.2|107771|107746|107761.9|107736.9|24
1728547160000|2024-10-10 07:59:20|107769.9|107744.9|107756.7|107731.7|107770.3|107745.3|107753.2|107728.2|28
1728547170000|2024-10-10 07:59:30|107757.3|107732.3|107755.4|107730.4|107763|107738|107754.3|107729.3|25
1728547180000|2024-10-10 07:59:40|107755.3|107730.3|107758.3|107733.3|107759.5|107734.5|107755|107730|17
1728547190000|2024-10-10 07:59:50|107758.2|107733.2|107758|107733|107759.5|107734.5|107756.1|107731.1|27
1728547200000|2024-10-10 08:00:00|107757|107732|107763.4|107738.4|107766.3|107741.3|107754.1|107729.1|36
1728547210000|2024-10-10 08:00:10|107763.6|107738.6|107769.4|107744.4|107771.4|107746.4|107759.2|107734.2|28
1728547220000|2024-10-10 08:00:20|107770.3|107745.3|107768.4|107743.4|107771.5|107746.5|107768.3|107743.3|21
1728547230000|2024-10-10 08:00:30|107768.2|107743.2|107774.6|107749.6|107776.3|107751.3|107767.7|107742.7|22
1728547240000|2024-10-10 08:00:40|107773.4|107748.4|107773.2|107748.2|107774.5|107749.5|107772.9|107747.9|16
1728547250000|2024-10-10 08:00:50|107772.8|107747.8|107777.5|107752.5|107779.3|107754.3|107772.6|107747.6|20
1728547260000|2024-10-10 08:01:00|107777.6|107752.6|107775.1|107750.1|107777.6|107752.6|107774.3|107749.3|14
1728547270000|2024-10-10 08:01:10|107775.8|107750.8|107782.4|107757.4|107782.7|107757.7|107775.6|107750.6|33
1728547280000|2024-10-10 08:01:20|107782.7|107757.7|107786|107761|107786.2|107761.2|107782.6|107757.6|17
1728547290000|2024-10-10 08:01:30|107786.2|107761.2|107779.6|107754.6|107786.6|107761.6|107779.6|107754.6|22
1728547300000|2024-10-10 08:01:40|107780.2|107755.2|107781.1|107756.1|107784|107759|107780.2|107755.2|22
1728547310000|2024-10-10 08:01:50|107781.9|107756.9|107781.8|107756.8|107782.9|107757.9|107781.3|107756.3|13
1728547320000|2024-10-10 08:02:00|107782.8|107757.8|107785.3|107760.3|107785.8|107760.8|107781.8|107756.8|16
1728547330000|2024-10-10 08:02:10|107785.6|107760.6|107782.8|107757.8|107785.9|107760.9|107782.8|107757.8|12
1728547340000|2024-10-10 08:02:20|107782.9|107757.9|107781.7|107756.7|107782.9|107757.9|107777.5|107752.5|14
1728547350000|2024-10-10 08:02:30|107781.8|107756.8|107779.8|107754.8|107782.1|107757.1|107779.8|107754.8|10
1728547360000|2024-10-10 08:02:40|107779.7|107754.7|107776.6|107751.6|107780.9|107755.9|107775.5|107750.5|22
1728547370000|2024-10-10 08:02:50|107776.9|107751.9|107777.7|107752.7|107778.8|107753.8|107776.6|107751.6|23
1728547380000|2024-10-10 08:03:00|107777|107752|107776.8|107751.8|107777.1|107752.1|107776.3|107751.3|11
1728547390000|2024-10-10 08:03:10|107774.3|107749.3|107768.1|107743.1|107774.3|107749.3|107768.1|107743.1|12
1728547400000|2024-10-10 08:03:20|107767.7|107742.7|107771.3|107746.3|107771.5|107746.5|107767.7|107742.7|11
1728547410000|2024-10-10 08:03:30|107770.5|107745.5|107770.1|107745.1|107771.6|107746.6|107768.1|107743.1|22
1728547420000|2024-10-10 08:03:40|107770.4|107745.4|107764.1|107739.1|107770.4|107745.4|107763.9|107738.9|15
1728547430000|2024-10-10 08:03:50|107764.8|107739.8|107764.8|107739.8|107765.1|107740.1|107764.8|107739.8|3
1728547440000|2024-10-10 08:04:00|107764.9|107739.9|107768.7|107743.7|107768.7|107743.7|107761.3|107736.3|23
1728547450000|2024-10-10 08:04:10|107768.9|107743.9|107766|107741|107770.2|107745.2|107766|107741|16
1728547460000|2024-10-10 08:04:20|107765.6|107740.6|107765.4|107740.4|107766.9|107741.9|107763.1|107738.1|22
1728547470000|2024-10-10 08:04:30|107765.5|107740.5|107762.1|107737.1|107766.8|107741.8|107760.9|107735.9|20
1728547480000|2024-10-10 08:04:40|107761.9|107736.9|107763.5|107738.5|107766.1|107741.1|107761.9|107736.9|12
1728547490000|2024-10-10 08:04:50|107763.2|107738.2|107769.8|107744.8|107769.9|107744.9|107763.2|107738.2|26
1728547500000|2024-10-10 08:05:00|107769.7|107744.7|107766.2|107741.2|107770.3|107745.3|107766.2|107741.2|21
1728547510000|2024-10-10 08:05:10|107766.4|107741.4|107762.6|107737.6|107766.9|107741.9|107762.6|107737.6|21
1728547520000|2024-10-10 08:05:20|107763.2|107738.2|107765.8|107740.8|107766.3|107741.3|107763.2|107738.2|16
1728547530000|2024-10-10 08:05:30|107764.3|107739.3|107753.4|107728.4|107764.3|107739.3|107753.4|107728.4|17
1728547540000|2024-10-10 08:05:40|107753.7|107728.7|107764|107739|107764|107739|107748.5|107723.5|19
1728547550000|2024-10-10 08:05:50|107780.3|107755.3|107778.1|107753.1|107783.4|107758.4|107772.9|107747.9|35
1728547560000|2024-10-10 08:06:00|107778.5|107753.5|107783.7|107758.7|107784.1|107759.1|107778.3|107753.3|23
1728547570000|2024-10-10 08:06:10|107784.2|107759.2|107800.3|107775.3|107800.5|107775.5|107784.2|107759.2|50
1728547580000|2024-10-10 08:06:20|107799.5|107774.5|107798.2|107773.2|107799.6|107774.6|107795|107770|21
1728547590000|2024-10-10 08:06:30|107798.5|107773.5|107791|107766|107798.5|107773.5|107791|107766|20
1728547600000|2024-10-10 08:06:40|107792.4|107767.4|107790.2|107765.2|107792.6|107767.6|107790.2|107765.2|11
1728547610000|2024-10-10 08:06:50|107790.3|107765.3|107795.9|107770.9|107797.2|107772.2|107790.3|107765.3|12
1728547620000|2024-10-10 08:07:00|107795.8|107770.8|107804.7|107779.7|107805|107780|107792|107767|22
1728547630000|2024-10-10 08:07:10|107804.4|107779.4|107805.2|107780.2|107805.2|107780.2|107804.2|107779.2|12
1728547640000|2024-10-10 08:07:20|107805|107780|107812.8|107787.8|107814.3|107789.3|107803.4|107778.4|28
1728547650000|2024-10-10 08:07:30|107815.3|107790.3|107823.2|107798.2|107823.2|107798.2|107813.3|107788.3|21
1728547660000|2024-10-10 08:07:40|107822.1|107797.1|107830.4|107805.4|107830.4|107805.4|107822.1|107797.1|22
1728547670000|2024-10-10 08:07:50|107830.3|107805.3|107828.7|107803.7|107831|107806|107828.4|107803.4|13
1728547680000|2024-10-10 08:08:00|107829|107804|107831.1|107806.1|107835.1|107810.1|107829|107804|29
1728547690000|2024-10-10 08:08:10|107830.5|107805.5|107832.2|107807.2|107835.7|107810.7|107829.9|107804.9|24
1728547700000|2024-10-10 08:08:20|107831.9|107806.9|107829.1|107804.1|107831.9|107806.9|107829|107804|16
1728547710000|2024-10-10 08:08:30|107829.2|107804.2|107837.2|107812.2|107841.4|107816.4|107829.2|107804.2|28
1728547720000|2024-10-10 08:08:40|107838.2|107813.2|107837.3|107812.3|107838.2|107813.2|107836.2|107811.2|12
1728547730000|2024-10-10 08:08:50|107837.7|107812.7|107844.1|107819.1|107844.5|107819.5|107836.7|107811.7|25
1728547740000|2024-10-10 08:09:00|107844.3|107819.3|107852.2|107827.2|107853|107828|107844.3|107819.3|21
1728547750000|2024-10-10 08:09:10|107852.6|107827.6|107854.3|107829.3|107854.3|107829.3|107852.6|107827.6|10
1728547760000|2024-10-10 08:09:20|107854.5|107829.5|107866.4|107841.4|107866.4|107841.4|107850.5|107825.5|18
1728547770000|2024-10-10 08:09:30|107865.8|107840.8|107868.6|107843.6|107868.6|107843.6|107862.2|107837.2|15
1728547780000|2024-10-10 08:09:40|107869.5|107844.5|107881|107856|107881.2|107856.2|107869.5|107844.5|24
1728547790000|2024-10-10 08:09:50|107883.8|107858.8|107885.1|107860.1|107885.2|107860.2|107883|107858|13
1728547800000|2024-10-10 08:10:00|107885.5|107860.5|107888.4|107863.4|107893|107868|107885.5|107860.5|19
1728547810000|2024-10-10 08:10:10|107888.8|107863.8|107881.3|107856.3|107889.3|107864.3|107869.2|107844.2|25
1728547820000|2024-10-10 08:10:20|107881.9|107856.9|107868.9|107843.9|107881.9|107856.9|107868.5|107843.5|35
1728547830000|2024-10-10 08:10:30|107869.1|107844.1|107876.1|107851.1|107877.3|107852.3|107867.1|107842.1|24
1728547840000|2024-10-10 08:10:40|107876.4|107851.4|107874.2|107849.2|107876.4|107851.4|107873.5|107848.5|9
1728547850000|2024-10-10 08:10:50|107873.3|107848.3|107867.7|107842.7|107877.7|107852.7|107867.7|107842.7|30
1728547860000|2024-10-10 08:11:00|107866.8|107841.8|107865.5|107840.5|107866.8|107841.8|107864.2|107839.2|18
1728547870000|2024-10-10 08:11:10|107865.7|107840.7|107860.3|107835.3|107865.7|107840.7|107859.6|107834.6|10
1728547880000|2024-10-10 08:11:20|107859.7|107834.7|107848.3|107823.3|107859.7|107834.7|107848.3|107823.3|18
1728547890000|2024-10-10 08:11:30|107848.7|107823.7|107855.6|107830.6|107856|107831|107848.3|107823.3|22
1728547900000|2024-10-10 08:11:40|107857.2|107832.2|107861.3|107836.3|107863.1|107838.1|107857.2|107832.2|12
1728547910000|2024-10-10 08:11:50|107861.8|107836.8|107861.2|107836.2|107862.1|107837.1|107856.7|107831.7|8
1728547920000|2024-10-10 08:12:00|107858.8|107833.8|107855.4|107830.4|107858.8|107833.8|107855|107830|6
1728547930000|2024-10-10 08:12:10|107855|107830|107865.9|107840.9|107865.9|107840.9|107854.8|107829.8|23
1728547940000|2024-10-10 08:12:20|107865.8|107840.8|107861.5|107836.5|107866.1|107841.1|107861.2|107836.2|15
1728547950000|2024-10-10 08:12:30|107861.6|107836.6|107858.3|107833.3|107861.7|107836.7|107857.9|107832.9|10
1728547960000|2024-10-10 08:12:40|107858.9|107833.9|107866.2|107841.2|107868.9|107843.9|107858.8|107833.8|27
1728547970000|2024-10-10 08:12:50|107867.2|107842.2|107867|107842|107867.9|107842.9|107865|107840|16
1728547980000|2024-10-10 08:13:00|107867.3|107842.3|107877.4|107852.4|107877.7|107852.7|107867.1|107842.1|25
1728547990000|2024-10-10 08:13:10|107878|107853|107881|107856|107881.6|107856.6|107877.9|107852.9|17
1728548000000|2024-10-10 08:13:20|107879.8|107854.8|107884.5|107859.5|107884.5|107859.5|107878.7|107853.7|24
1728548010000|2024-10-10 08:13:30|107884.3|107859.3|107883.1|107858.1|107884.4|107859.4|107881.4|107856.4|16
1728548020000|2024-10-10 08:13:40|107883.8|107858.8|107885.6|107860.6|107886|107861|107883.8|107858.8|10
1728548030000|2024-10-10 08:13:50|107886.5|107861.5|107882.4|107857.4|107886.5|107861.5|107881.9|107856.9|10
1728548040000|2024-10-10 08:14:00|107882.3|107857.3|107875|107850|107882.3|107857.3|107875|107850|11
1728548050000|2024-10-10 08:14:10|107875.1|107850.1|107876.8|107851.8|107877.7|107852.7|107874.9|107849.9|16
1728548060000|2024-10-10 08:14:20|107876.9|107851.9|107877.6|107852.6|107877.9|107852.9|107876.8|107851.8|5
1728548070000|2024-10-10 08:14:30|107877.7|107852.7|107890.2|107865.2|107895.7|107870.7|107877.7|107852.7|19
1728548080000|2024-10-10 08:14:40|107890.3|107865.3|107884.8|107859.8|107890.3|107865.3|107880.5|107855.5|27
1728548090000|2024-10-10 08:14:50|107884.9|107859.9|107880.2|107855.2|107885.2|107860.2|107875.6|107850.6|19
1728548100000|2024-10-10 08:15:00|107880.7|107855.7|107863.6|107838.6|107884.3|107859.3|107861.9|107836.9|22
1728548110000|2024-10-10 08:15:10|107863.4|107838.4|107863.6|107838.6|107863.6|107838.6|107862.8|107837.8|13
1728548120000|2024-10-10 08:15:20|107863.7|107838.7|107865.6|107840.6|107865.9|107840.9|107859.5|107834.5|31
1728548130000|2024-10-10 08:15:30|107865.1|107840.1|107884.7|107859.7|107886.8|107861.8|107865.1|107840.1|23
1728548140000|2024-10-10 08:15:40|107884.1|107859.1|107882.7|107857.7|107884.1|107859.1|107882.4|107857.4|9
1728548150000|2024-10-10 08:15:50|107883|107858|107880.3|107855.3|107883|107858|107880.1|107855.1|12
1728548160000|2024-10-10 08:16:00|107880|107855|107885.8|107860.8|107887.9|107862.9|107880|107855|26
1728548170000|2024-10-10 08:16:10|107885.6|107860.6|107883.2|107858.2|107885.6|107860.6|107881.7|107856.7|18
1728548180000|2024-10-10 08:16:20|107883.4|107858.4|107878.2|107853.2|107884|107859|107877.9|107852.9|18
1728548190000|2024-10-10 08:16:30|107878.4|107853.4|107884.4|107859.4|107886.9|107861.9|107878|107853|14
1728548200000|2024-10-10 08:16:40|107884.1|107859.1|107880.6|107855.6|107884.1|107859.1|107879.1|107854.1|23
1728548210000|2024-10-10 08:16:50|107880.5|107855.5|107880.7|107855.7|107880.7|107855.7|107877.5|107852.5|18
1728548220000|2024-10-10 08:17:00|107881|107856|107867.1|107842.1|107883.4|107858.4|107867.1|107842.1|27
1728548230000|2024-10-10 08:17:10|107866.8|107841.8|107864.4|107839.4|107872.5|107847.5|107864.4|107839.4|17
1728548240000|2024-10-10 08:17:20|107864.5|107839.5|107870.5|107845.5|107871.8|107846.8|107862|107837|25
1728548250000|2024-10-10 08:17:30|107871.3|107846.3|107869.2|107844.2|107873.1|107848.1|107869.1|107844.1|18
1728548260000|2024-10-10 08:17:40|107868.8|107843.8|107869.4|107844.4|107869.4|107844.4|107868.1|107843.1|15
1728548270000|2024-10-10 08:17:50|107871|107846|107868.3|107843.3|107877|107852|107865.8|107840.8|35
1728548280000|2024-10-10 08:18:00|107868.6|107843.6|107875.7|107850.7|107875.7|107850.7|107867.7|107842.7|18
1728548290000|2024-10-10 08:18:10|107876|107851|107879.3|107854.3|107879.5|107854.5|107874.7|107849.7|15
1728548300000|2024-10-10 08:18:20|107879.8|107854.8|107878.8|107853.8|107879.8|107854.8|107878.6|107853.6|9
1728548310000|2024-10-10 08:18:30|107875.5|107850.5|107871.8|107846.8|107875.9|107850.9|107869.5|107844.5|23
1728548320000|2024-10-10 08:18:40|107871.9|107846.9|107874.8|107849.8|107875.1|107850.1|107871.8|107846.8|6
1728548330000|2024-10-10 08:18:50|107874.9|107849.9|107881.1|107856.1|107881.2|107856.2|107874.9|107849.9|19
1728548340000|2024-10-10 08:19:00|107881.6|107856.6|107883.3|107858.3|107884.2|107859.2|107881.1|107856.1|9
1728548350000|2024-10-10 08:19:10|107884.2|107859.2|107880|107855|107884.2|107859.2|107878.1|107853.1|22
1728548360000|2024-10-10 08:19:20|107879.9|107854.9|107880.6|107855.6|107883|107858|107879.9|107854.9|21
1728548370000|2024-10-10 08:19:30|107880.4|107855.4|107883.2|107858.2|107883.2|107858.2|107878.3|107853.3|17
1728548380000|2024-10-10 08:19:40|107883.3|107858.3|107883.6|107858.6|107883.9|107858.9|107882.7|107857.7|6
1728548390000|2024-10-10 08:19:50|107883.3|107858.3|107871.7|107846.7|107889.4|107864.4|107871.3|107846.3|22
1728548400000|2024-10-10 08:20:00|107871.5|107846.5|107859.6|107834.6|107871.5|107846.5|107859.1|107834.1|24
1728548410000|2024-10-10 08:20:10|107857.7|107832.7|107846.7|107821.7|107861.2|107836.2|107845.9|107820.9|28
1728548420000|2024-10-10 08:20:20|107845.8|107820.8|107847.5|107822.5|107848.9|107823.9|107844.9|107819.9|22
1728548430000|2024-10-10 08:20:30|107850.9|107825.9|107830.9|107805.9|107861.8|107836.8|107830.5|107805.5|35
1728548440000|2024-10-10 08:20:40|107830.7|107805.7|107846.7|107821.7|107846.9|107821.9|107826.4|107801.4|40
1728548450000|2024-10-10 08:20:50|107845.4|107820.4|107853.4|107828.4|107853.4|107828.4|107843.9|107818.9|24
1728548460000|2024-10-10 08:21:00|107851.6|107826.6|107855.9|107830.9|107855.9|107830.9|107851.1|107826.1|20
1728548470000|2024-10-10 08:21:10|107855.7|107830.7|107850.6|107825.6|107857.4|107832.4|107845.7|107820.7|22
1728548480000|2024-10-10 08:21:20|107849.1|107824.1|107854.7|107829.7|107859.9|107834.9|107849.1|107824.1|34
1728548490000|2024-10-10 08:21:30|107854.6|107829.6|107854.2|107829.2|107856.2|107831.2|107853.5|107828.5|24
1728548500000|2024-10-10 08:21:40|107854.4|107829.4|107846.7|107821.7|107854.4|107829.4|107846|107821|15
1728548510000|2024-10-10 08:21:50|107847.9|107822.9|107850.4|107825.4|107850.7|107825.7|107847.6|107822.6|16
1728548520000|2024-10-10 08:22:00|107852.2|107827.2|107860.9|107835.9|107860.9|107835.9|107852.2|107827.2|26
1728548530000|2024-10-10 08:22:10|107862.4|107837.4|107860.5|107835.5|107865.4|107840.4|107857.8|107832.8|24
1728548540000|2024-10-10 08:22:20|107860.8|107835.8|107870.1|107845.1|107870.3|107845.3|107860.8|107835.8|24
1728548550000|2024-10-10 08:22:30|107870.3|107845.3|107878.4|107853.4|107878.4|107853.4|107866.5|107841.5|16
1728548560000|2024-10-10 08:22:40|107879.6|107854.6|107885.8|107860.8|107885.8|107860.8|107879.6|107854.6|17
1728548570000|2024-10-10 08:22:50|107886.9|107861.9|107888.7|107863.7|107890.3|107865.3|107885.8|107860.8|22
1728548580000|2024-10-10 08:23:00|107889.3|107864.3|107885.2|107860.2|107889.4|107864.4|107883.9|107858.9|26
1728548590000|2024-10-10 08:23:10|107885.5|107860.5|107887|107862|107889.1|107864.1|107885.5|107860.5|15
1728548600000|2024-10-10 08:23:20|107887.1|107862.1|107885.2|107860.2|107889.5|107864.5|107885.2|107860.2|12
1728548610000|2024-10-10 08:23:30|107886.2|107861.2|107882|107857|107886.3|107861.3|107879.8|107854.8|25
1728548620000|2024-10-10 08:23:40|107882.1|107857.1|107882.2|107857.2|107884.2|107859.2|107881.5|107856.5|19
1728548630000|2024-10-10 08:23:50|107882.5|107857.5|107881.2|107856.2|107883.8|107858.8|107880.3|107855.3|20
1728548640000|2024-10-10 08:24:00|107881|107856|107883.5|107858.5|107884.5|107859.5|107879.7|107854.7|20
1728548650000|2024-10-10 08:24:10|107883.3|107858.3|107884.4|107859.4|107884.4|107859.4|107880|107855|22
1728548660000|2024-10-10 08:24:20|107885|107860|107888.1|107863.1|107890.4|107865.4|107885|107860|26
1728548670000|2024-10-10 08:24:30|107887.6|107862.6|107877|107852|107887.6|107862.6|107877|107852|14
1728548680000|2024-10-10 08:24:40|107875.9|107850.9|107862.6|107837.6|107875.9|107850.9|107862.6|107837.6|21
1728548690000|2024-10-10 08:24:50|107862.4|107837.4|107858.8|107833.8|107862.4|107837.4|107858.2|107833.2|21
1728548700000|2024-10-10 08:25:00|107858.5|107833.5|107859.9|107834.9|107860.7|107835.7|107858.3|107833.3|18
1728548710000|2024-10-10 08:25:10|107859|107834|107857.6|107832.6|107859|107834|107857.3|107832.3|9
1728548720000|2024-10-10 08:25:20|107857.4|107832.4|107862.8|107837.8|107863.5|107838.5|107856.7|107831.7|24
1728548730000|2024-10-10 08:25:30|107863.2|107838.2|107855.6|107830.6|107863.2|107838.2|107855.1|107830.1|20
1728548740000|2024-10-10 08:25:40|107856.3|107831.3|107858.6|107833.6|107859.3|107834.3|107853.4|107828.4|28
1728548750000|2024-10-10 08:25:50|107856.4|107831.4|107857.3|107832.3|107858|107833|107856.4|107831.4|17
1728548760000|2024-10-10 08:26:00|107858|107833|107838.4|107813.4|107858|107833|107837.6|107812.6|21
1728548770000|2024-10-10 08:26:10|107838.7|107813.7|107836|107811|107840.2|107815.2|107835.7|107810.7|19
1728548780000|2024-10-10 08:26:20|107835.9|107810.9|107837.1|107812.1|107837.8|107812.8|107827.7|107802.7|34
1728548790000|2024-10-10 08:26:30|107837.7|107812.7|107833.8|107808.8|107841.4|107816.4|107833.8|107808.8|21
1728548800000|2024-10-10 08:26:40|107834.3|107809.3|107837.5|107812.5|107837.5|107812.5|107834.3|107809.3|18
1728548810000|2024-10-10 08:26:50|107837.9|107812.9|107825.2|107800.2|107837.9|107812.9|107825.2|107800.2|30
1728548820000|2024-10-10 08:27:00|107824|107799|107818.2|107793.2|107827.4|107802.4|107818.2|107793.2|26
1728548830000|2024-10-10 08:27:10|107818.1|107793.1|107825.7|107800.7|107825.7|107800.7|107816.8|107791.8|21
1728548840000|2024-10-10 08:27:20|107825|107800|107824|107799|107827.4|107802.4|107824|107799|19
1728548850000|2024-10-10 08:27:30|107824.1|107799.1|107818.4|107793.4|107825.5|107800.5|107815.8|107790.8|17
1728548860000|2024-10-10 08:27:40|107820.5|107795.5|107818.2|107793.2|107820.8|107795.8|107818.2|107793.2|14
1728548870000|2024-10-10 08:27:50|107818.3|107793.3|107821.3|107796.3|107822.2|107797.2|107815.7|107790.7|22
1728548880000|2024-10-10 08:28:00|107821.5|107796.5|107822.9|107797.9|107828.5|107803.5|107821.5|107796.5|26
1728548890000|2024-10-10 08:28:10|107822.8|107797.8|107816.4|107791.4|107822.8|107797.8|107816.2|107791.2|16
1728548900000|2024-10-10 08:28:20|107816.9|107791.9|107812.1|107787.1|107817.2|107792.2|107810.1|107785.1|20
1728548910000|2024-10-10 08:28:30|107812.8|107787.8|107821.6|107796.6|107823|107798|107812.8|107787.8|16
1728548920000|2024-10-10 08:28:40|107822.5|107797.5|107824.8|107799.8|107825.8|107800.8|107822|107797|24
1728548930000|2024-10-10 08:28:50|107825|107800|107820|107795|107825.7|107800.7|107820|107795|10
1728548940000|2024-10-10 08:29:00|107819.3|107794.3|107813.2|107788.2|107819.3|107794.3|107811|107786|24
1728548950000|2024-10-10 08:29:10|107813|107788|107808.8|107783.8|107814.6|107789.6|107806.3|107781.3|30
1728548960000|2024-10-10 08:29:20|107808.5|107783.5|107806.2|107781.2|107812|107787|107804.5|107779.5|33
1728548970000|2024-10-10 08:29:30|107806|107781|107803.1|107778.1|107806|107781|107801.1|107776.1|19
1728548980000|2024-10-10 08:29:40|107805.8|107780.8|107831.9|107806.9|107832.1|107807.1|107805.8|107780.8|28
1728548990000|2024-10-10 08:29:50|107832.1|107807.1|107835|107810|107842.2|107817.2|107825.4|107800.4|33
1728549000000|2024-10-10 08:30:00|107835.9|107810.9|107826.7|107801.7|107835.9|107810.9|107826|107801|15
1728549010000|2024-10-10 08:30:10|107826.5|107801.5|107827.5|107802.5|107829.2|107804.2|107826.4|107801.4|17
1728549020000|2024-10-10 08:30:20|107827.6|107802.6|107832.9|107807.9|107832.9|107807.9|107827.3|107802.3|16
1728549030000|2024-10-10 08:30:30|107832.3|107807.3|107829.6|107804.6|107832.3|107807.3|107829.6|107804.6|6
1728549040000|2024-10-10 08:30:40|107829.7|107804.7|107849.7|107824.7|107851.4|107826.4|107829.7|107804.7|20
1728549050000|2024-10-10 08:30:50|107849.8|107824.8|107852.6|107827.6|107852.7|107827.7|107849.8|107824.8|16
1728549060000|2024-10-10 08:31:00|107851.9|107826.9|107850.1|107825.1|107855.3|107830.3|107849.9|107824.9|14
1728549070000|2024-10-10 08:31:10|107850.2|107825.2|107843.1|107818.1|107851.4|107826.4|107843.1|107818.1|16
1728549080000|2024-10-10 08:31:20|107843|107818|107845.1|107820.1|107845.2|107820.2|107843|107818|10
1728549090000|2024-10-10 08:31:30|107845.8|107820.8|107848.9|107823.9|107848.9|107823.9|107845.8|107820.8|10
1728549100000|2024-10-10 08:31:40|107849.1|107824.1|107851.1|107826.1|107855.9|107830.9|107849.1|107824.1|21
1728549110000|2024-10-10 08:31:50|107851.2|107826.2|107851.6|107826.6|107852.8|107827.8|107851.2|107826.2|14
1728549120000|2024-10-10 08:32:00|107851.5|107826.5|107852.6|107827.6|107853.6|107828.6|107851.5|107826.5|14
1728549130000|2024-10-10 08:32:10|107852.5|107827.5|107852|107827|107852.5|107827.5|107851.9|107826.9|7
1728549140000|2024-10-10 08:32:20|107852.4|107827.4|107853.7|107828.7|107854.6|107829.6|107852.3|107827.3|13
1728549150000|2024-10-10 08:32:30|107854.5|107829.5|107854.1|107829.1|107855.1|107830.1|107854|107829|7
1728549160000|2024-10-10 08:32:40|107854|107829|107861.4|107836.4|107861.7|107836.7|107853.4|107828.4|27
1728549170000|2024-10-10 08:32:50|107861.8|107836.8|107862.5|107837.5|107862.5|107837.5|107861.5|107836.5|8
1728549180000|2024-10-10 08:33:00|107862|107837|107862.5|107837.5|107863.1|107838.1|107862|107837|8
1728549190000|2024-10-10 08:33:10|107862.4|107837.4|107867.7|107842.7|107867.7|107842.7|107862.4|107837.4|28
1728549200000|2024-10-10 08:33:20|107868.4|107843.4|107870.7|107845.7|107871.1|107846.1|107868.1|107843.1|19
1728549210000|2024-10-10 08:33:30|107870.9|107845.9|107872.1|107847.1|107872.8|107847.8|107870.9|107845.9|14
1728549220000|2024-10-10 08:33:40|107874.3|107849.3|107869.4|107844.4|107874.5|107849.5|107867.1|107842.1|22
1728549230000|2024-10-10 08:33:50|107869.1|107844.1|107863.8|107838.8|107869.1|107844.1|107863.3|107838.3|13
1728549240000|2024-10-10 08:34:00|107865.1|107840.1|107865.3|107840.3|107867.7|107842.7|107865.1|107840.1|22
1728549250000|2024-10-10 08:34:10|107864.7|107839.7|107866|107841|107870|107845|107864.3|107839.3|28
1728549260000|2024-10-10 08:34:20|107865.4|107840.4|107874.4|107849.4|107874.4|107849.4|107865.4|107840.4|20
1728549270000|2024-10-10 08:34:30|107873.6|107848.6|107869.2|107844.2|107874.8|107849.8|107868.3|107843.3|19
1728549280000|2024-10-10 08:34:40|107868.9|107843.9|107865.1|107840.1|107868.9|107843.9|107864.2|107839.2|27
1728549290000|2024-10-10 08:34:50|107865|107840|107857.2|107832.2|107865.9|107840.9|107857.2|107832.2|23
1728549300000|2024-10-10 08:35:00|107857.4|107832.4|107864.9|107839.9|107869.1|107844.1|107857.4|107832.4|39
1728549310000|2024-10-10 08:35:10|107864.1|107839.1|107866.4|107841.4|107866.8|107841.8|107863.7|107838.7|18
1728549320000|2024-10-10 08:35:20|107866.5|107841.5|107864.5|107839.5|107867.9|107842.9|107864.2|107839.2|13
1728549330000|2024-10-10 08:35:30|107863.4|107838.4|107858.1|107833.1|107863.4|107838.4|107857|107832|24
1728549340000|2024-10-10 08:35:40|107857.9|107832.9|107845.1|107820.1|107857.9|107832.9|107843.2|107818.2|20
1728549350000|2024-10-10 08:35:50|107844.7|107819.7|107849|107824|107849|107824|107843.8|107818.8|11
1728549360000|2024-10-10 08:36:00|107849.3|107824.3|107852.8|107827.8|107852.8|107827.8|107849.3|107824.3|11
1728549370000|2024-10-10 08:36:10|107852.5|107827.5|107858.4|107833.4|107858.5|107833.5|107852.5|107827.5|15
1728549380000|2024-10-10 08:36:20|107858.3|107833.3|107860.3|107835.3|107860.3|107835.3|107858.3|107833.3|8
1728549390000|2024-10-10 08:36:30|107861|107836|107862.7|107837.7|107862.7|107837.7|107861|107836|6
1728549400000|2024-10-10 08:36:40|107863.1|107838.1|107856.4|107831.4|107865|107840|107855.1|107830.1|25
1728549410000|2024-10-10 08:36:50|107856.7|107831.7|107852.6|107827.6|107856.7|107831.7|107851.4|107826.4|11
1728549420000|2024-10-10 08:37:00|107853.2|107828.2|107846.8|107821.8|107857.4|107832.4|107846.8|107821.8|21
1728549430000|2024-10-10 08:37:10|107846.7|107821.7|107841.7|107816.7|107847.7|107822.7|107841.7|107816.7|18
1728549440000|2024-10-10 08:37:20|107842.4|107817.4|107845.5|107820.5|107846.3|107821.3|107839.5|107814.5|20
1728549450000|2024-10-10 08:37:30|107845.7|107820.7|107851.8|107826.8|107852|107827|107845.7|107820.7|16
1728549460000|2024-10-10 08:37:40|107852.1|107827.1|107851.5|107826.5|107854|107829|107850.6|107825.6|13
1728549470000|2024-10-10 08:37:50|107851.8|107826.8|107852.9|107827.9|107853|107828|107851.1|107826.1|18
1728549480000|2024-10-10 08:38:00|107853.2|107828.2|107859.8|107834.8|107860.6|107835.6|107852.1|107827.1|21
1728549490000|2024-10-10 08:38:10|107859.6|107834.6|107849.9|107824.9|107859.6|107834.6|107848.6|107823.6|14
1728549500000|2024-10-10 08:38:20|107848.5|107823.5|107846.9|107821.9|107849.4|107824.4|107846.9|107821.9|11
1728549510000|2024-10-10 08:38:30|107847.1|107822.1|107838.1|107813.1|107847.1|107822.1|107834.4|107809.4|26
1728549520000|2024-10-10 08:38:40|107836.7|107811.7|107835|107810|107839.6|107814.6|107834.4|107809.4|18
1728549530000|2024-10-10 08:38:50|107836|107811|107831.5|107806.5|107837.4|107812.4|107830.6|107805.6|24
1728549540000|2024-10-10 08:39:00|107831|107806|107831.1|107806.1|107831.6|107806.6|107830.1|107805.1|10
1728549550000|2024-10-10 08:39:10|107831.2|107806.2|107836|107811|107836.1|107811.1|107830.4|107805.4|10
1728549560000|2024-10-10 08:39:20|107835.9|107810.9|107853.2|107828.2|107854.5|107829.5|107835.9|107810.9|26
1728549570000|2024-10-10 08:39:30|107854|107829|107857.2|107832.2|107858.7|107833.7|107853.6|107828.6|27
1728549580000|2024-10-10 08:39:40|107857|107832|107855|107830|107857|107832|107854.1|107829.1|15
1728549590000|2024-10-10 08:39:50|107855.1|107830.1|107856.8|107831.8|107858.6|107833.6|107855.1|107830.1|18
1728549600000|2024-10-10 08:40:00|107856.5|107831.5|107843|107818|107856.5|107831.5|107842.4|107817.4|15
1728549610000|2024-10-10 08:40:10|107843.2|107818.2|107852.3|107827.3|107852.6|107827.6|107843.2|107818.2|16
1728549620000|2024-10-10 08:40:20|107852.4|107827.4|107856.8|107831.8|107857|107832|107851.6|107826.6|12
1728549630000|2024-10-10 08:40:30|107857.6|107832.6|107860.2|107835.2|107861.5|107836.5|107857.6|107832.6|18
1728549640000|2024-10-10 08:40:40|107860.5|107835.5|107858.2|107833.2|107860.5|107835.5|107856|107831|17
1728549650000|2024-10-10 08:40:50|107858.6|107833.6|107862|107837|107862.4|107837.4|107858.6|107833.6|14
1728549660000|2024-10-10 08:41:00|107861.4|107836.4|107859.5|107834.5|107861.4|107836.4|107858.9|107833.9|12
1728549670000|2024-10-10 08:41:10|107860|107835|107860.9|107835.9|107862.9|107837.9|107859.1|107834.1|21
1728549680000|2024-10-10 08:41:20|107860.5|107835.5|107861.7|107836.7|107862.1|107837.1|107860.5|107835.5|6
1728549690000|2024-10-10 08:41:30|107861.9|107836.9|107861.7|107836.7|107862.8|107837.8|107860.6|107835.6|17
1728549700000|2024-10-10 08:41:40|107861.5|107836.5|107860|107835|107861.7|107836.7|107859.7|107834.7|7
1728549710000|2024-10-10 08:41:50|107859.9|107834.9|107861.6|107836.6|107863.4|107838.4|107858.8|107833.8|14
1728549720000|2024-10-10 08:42:00|107861.9|107836.9|107864|107839|107864.8|107839.8|107861.9|107836.9|6
1728549730000|2024-10-10 08:42:10|107864.2|107839.2|107861.9|107836.9|107864.2|107839.2|107861.9|107836.9|9
1728549740000|2024-10-10 08:42:20|107862.1|107837.1|107862.4|107837.4|107862.4|107837.4|107862.1|107837.1|2
1728549750000|2024-10-10 08:42:30|107862.2|107837.2|107863.9|107838.9|107863.9|107838.9|107860.7|107835.7|16
1728549760000|2024-10-10 08:42:40|107864.7|107839.7|107864.2|107839.2|107865.7|107840.7|107863.8|107838.8|10
1728549770000|2024-10-10 08:42:50|107864.4|107839.4|107864|107839|107864.4|107839.4|107864|107839|2
1728549780000|2024-10-10 08:43:00|107864.1|107839.1|107863.9|107838.9|107866.4|107841.4|107863.9|107838.9|16
1728549790000|2024-10-10 08:43:10|107864|107839|107864|107839|107864.1|107839.1|107864|107839|3
1728549800000|2024-10-10 08:43:20|107863.1|107838.1|107870.3|107845.3|107873.3|107848.3|107863|107838|32
1728549810000|2024-10-10 08:43:30|107870|107845|107866.9|107841.9|107871.3|107846.3|107866.2|107841.2|11
1728549820000|2024-10-10 08:43:40|107867.1|107842.1|107867.2|107842.2|107867.7|107842.7|107867.1|107842.1|6
1728549830000|2024-10-10 08:43:50|107866.8|107841.8|107864.9|107839.9|107866.8|107841.8|107864.9|107839.9|10
1728549840000|2024-10-10 08:44:00|107864.7|107839.7|107861.1|107836.1|107864.7|107839.7|107861.1|107836.1|8
1728549850000|2024-10-10 08:44:10|107861.2|107836.2|107864|107839|107864.3|107839.3|107861.2|107836.2|17
1728549860000|2024-10-10 08:44:20|107863.3|107838.3|107869.3|107844.3|107869.9|107844.9|107863.3|107838.3|20
1728549870000|2024-10-10 08:44:30|107869.1|107844.1|107870.9|107845.9|107871.3|107846.3|107869|107844|11
1728549880000|2024-10-10 08:44:40|107871.1|107846.1|107871.2|107846.2|107872|107847|107870|107845|12
1728549890000|2024-10-10 08:44:50|107871.4|107846.4|107870.5|107845.5|107872.2|107847.2|107869.6|107844.6|12
1728549900000|2024-10-10 08:45:00|107870.6|107845.6|107870.6|107845.6|107871.3|107846.3|107870.6|107845.6|4
1728549910000|2024-10-10 08:45:10|107871|107846|107860.4|107835.4|107871|107846|107860.4|107835.4|26
1728549920000|2024-10-10 08:45:20|107860.8|107835.8|107866.2|107841.2|107867.5|107842.5|107860.8|107835.8|16
1728549930000|2024-10-10 08:45:30|107866.8|107841.8|107867.3|107842.3|107867.3|107842.3|107866.8|107841.8|3
1728549940000|2024-10-10 08:45:40|107867.4|107842.4|107869.4|107844.4|107869.8|107844.8|107867.4|107842.4|10
1728549950000|2024-10-10 08:45:50|107864.6|107839.6|107864.8|107839.8|107865.3|107840.3|107863.9|107838.9|16
1728549960000|2024-10-10 08:46:00|107865.2|107840.2|107864.3|107839.3|107865.3|107840.3|107864.3|107839.3|10
1728549970000|2024-10-10 08:46:10|107864.2|107839.2|107865.7|107840.7|107866.8|107841.8|107864.1|107839.1|15
1728549980000|2024-10-10 08:46:20|107866.2|107841.2|107869.3|107844.3|107870.3|107845.3|107866.2|107841.2|10
1728549990000|2024-10-10 08:46:30|107869.5|107844.5|107866.6|107841.6|107869.5|107844.5|107863.5|107838.5|16
1728550000000|2024-10-10 08:46:40|107867.2|107842.2|107864.5|107839.5|107868.1|107843.1|107864.5|107839.5|19
1728550010000|2024-10-10 08:46:50|107860.2|107835.2|107860.1|107835.1|107862|107837|107859.9|107834.9|9
1728550020000|2024-10-10 08:47:00|107860.7|107835.7|107867.6|107842.6|107867.6|107842.6|107860.7|107835.7|17
1728550030000|2024-10-10 08:47:10|107868.1|107843.1|107872.2|107847.2|107872.4|107847.4|107868.1|107843.1|12
1728550040000|2024-10-10 08:47:20|107872.4|107847.4|107870.9|107845.9|107873.7|107848.7|107870.9|107845.9|10
1728550050000|2024-10-10 08:47:30|107870.4|107845.4|107874.8|107849.8|107874.9|107849.9|107868.6|107843.6|15
1728550060000|2024-10-10 08:47:40|107874.7|107849.7|107874|107849|107874.9|107849.9|107874|107849|6
1728550070000|2024-10-10 08:47:50|107873.4|107848.4|107869.1|107844.1|107875.4|107850.4|107868.9|107843.9|18
1728550080000|2024-10-10 08:48:00|107869.5|107844.5|107865.2|107840.2|107869.5|107844.5|107864.5|107839.5|12
1728550090000|2024-10-10 08:48:10|107865.3|107840.3|107869.4|107844.4|107869.4|107844.4|107865.3|107840.3|10
1728550100000|2024-10-10 08:48:20|107869.5|107844.5|107870.6|107845.6|107870.6|107845.6|107869.5|107844.5|7
1728550110000|2024-10-10 08:48:30|107871.1|107846.1|107873.6|107848.6|107873.6|107848.6|107871.1|107846.1|9
1728550120000|2024-10-10 08:48:40|107873.5|107848.5|107871.7|107846.7|107873.5|107848.5|107870.9|107845.9|12
1728550130000|2024-10-10 08:48:50|107871.9|107846.9|107874.3|107849.3|107874.3|107849.3|107871.9|107846.9|12
1728550140000|2024-10-10 08:49:00|107874.6|107849.6|107874.7|107849.7|107876|107851|107874.3|107849.3|13
1728550150000|2024-10-10 08:49:10|107876.7|107851.7|107875.5|107850.5|107878.8|107853.8|107858.3|107833.3|23
1728550160000|2024-10-10 08:49:20|107875.6|107850.6|107874.2|107849.2|107875.6|107850.6|107873.9|107848.9|6
1728550170000|2024-10-10 08:49:30|107874.4|107849.4|107872|107847|107879.8|107854.8|107872|107847|18
1728550180000|2024-10-10 08:49:40|107871.8|107846.8|107868.6|107843.6|107871.9|107846.9|107867.5|107842.5|9
1728550190000|2024-10-10 08:49:50|107868.9|107843.9|107871|107846|107871.6|107846.6|107868.9|107843.9|14
1728550200000|2024-10-10 08:50:00|107871.5|107846.5|107873.1|107848.1|107876|107851|107871.5|107846.5|14
1728550210000|2024-10-10 08:50:10|107873.3|107848.3|107872.3|107847.3|107873.3|107848.3|107872.2|107847.2|9
1728550220000|2024-10-10 08:50:20|107872.7|107847.7|107875.4|107850.4|107875.4|107850.4|107872.3|107847.3|9
1728550230000|2024-10-10 08:50:30|107876.3|107851.3|107875.1|107850.1|107877.2|107852.2|107872.1|107847.1|21
1728550240000|2024-10-10 08:50:40|107877|107852|107871|107846|107877|107852|107871|107846|17
1728550250000|2024-10-10 08:50:50|107871.4|107846.4|107880.8|107855.8|107880.8|107855.8|107871.4|107846.4|24
1728550260000|2024-10-10 08:51:00|107880.7|107855.7|107869.3|107844.3|107881.1|107856.1|107868.2|107843.2|16
1728550270000|2024-10-10 08:51:10|107870.1|107845.1|107878.3|107853.3|107880|107855|107870.1|107845.1|17
1728550280000|2024-10-10 08:51:20|107878.8|107853.8|107877.2|107852.2|107881.6|107856.6|107877.2|107852.2|14
1728550290000|2024-10-10 08:51:30|107876.3|107851.3|107876.3|107851.3|107877.9|107852.9|107876|107851|13
1728550300000|2024-10-10 08:51:40|107875.6|107850.6|107869.5|107844.5|107875.6|107850.6|107868.8|107843.8|12
1728550310000|2024-10-10 08:51:50|107869.9|107844.9|107867.1|107842.1|107869.9|107844.9|107866.8|107841.8|15
1728550320000|2024-10-10 08:52:00|107867.5|107842.5|107869.7|107844.7|107869.7|107844.7|107867.4|107842.4|11
1728550330000|2024-10-10 08:52:10|107870.1|107845.1|107872.2|107847.2|107874.8|107849.8|107864.7|107839.7|23
1728550340000|2024-10-10 08:52:20|107872.5|107847.5|107873.5|107848.5|107873.5|107848.5|107872.5|107847.5|5
1728550350000|2024-10-10 08:52:30|107873.4|107848.4|107881.2|107856.2|107883|107858|107873.4|107848.4|19
1728550360000|2024-10-10 08:52:40|107881.3|107856.3|107880.7|107855.7|107881.3|107856.3|107879.3|107854.3|14
1728550370000|2024-10-10 08:52:50|107880.6|107855.6|107882|107857|107882.4|107857.4|107880.6|107855.6|7
1728550380000|2024-10-10 08:53:00|107882.5|107857.5|107880.4|107855.4|107885.3|107860.3|107880.4|107855.4|14
1728550390000|2024-10-10 08:53:10|107881.3|107856.3|107884.3|107859.3|107884.9|107859.9|107881.3|107856.3|12
1728550400000|2024-10-10 08:53:20|107883.8|107858.8|107884.1|107859.1|107885.9|107860.9|107883.3|107858.3|21
1728550410000|2024-10-10 08:53:30|107884|107859|107881.1|107856.1|107884.8|107859.8|107880.7|107855.7|13
1728550420000|2024-10-10 08:53:40|107881.6|107856.6|107881|107856|107882.7|107857.7|107881|107856|8
1728550430000|2024-10-10 08:53:50|107881.5|107856.5|107880.7|107855.7|107882.2|107857.2|107879.7|107854.7|13
1728550440000|2024-10-10 08:54:00|107880|107855|107879.2|107854.2|107880|107855|107878|107853|9
1728550450000|2024-10-10 08:54:10|107879.1|107854.1|107877.7|107852.7|107880.9|107855.9|107877.7|107852.7|16
1728550460000|2024-10-10 08:54:20|107878.1|107853.1|107872.9|107847.9|107878.1|107853.1|107872.9|107847.9|17
1728550470000|2024-10-10 08:54:30|107872.3|107847.3|107871|107846|107873.5|107848.5|107871|107846|15
1728550480000|2024-10-10 08:54:40|107870.6|107845.6|107872.7|107847.7|107872.7|107847.7|107863.3|107838.3|24
1728550490000|2024-10-10 08:54:50|107872.4|107847.4|107873.7|107848.7|107873.7|107848.7|107872.4|107847.4|5
1728550500000|2024-10-10 08:55:00|107875.3|107850.3|107878.9|107853.9|107879.5|107854.5|107875.3|107850.3|14
1728550510000|2024-10-10 08:55:10|107879|107854|107882.1|107857.1|107883.6|107858.6|107879|107854|14
1728550520000|2024-10-10 08:55:20|107882.3|107857.3|107878.6|107853.6|107882.3|107857.3|107876.8|107851.8|20
1728550530000|2024-10-10 08:55:30|107878.3|107853.3|107881.8|107856.8|107881.8|107856.8|107878.3|107853.3|12
1728550540000|2024-10-10 08:55:40|107882.2|107857.2|107882.9|107857.9|107883|107858|107880.3|107855.3|14
1728550550000|2024-10-10 08:55:50|107883.3|107858.3|107878|107853|107883.3|107858.3|107878|107853|14
1728550560000|2024-10-10 08:56:00|107878.3|107853.3|107877.4|107852.4|107878.9|107853.9|107877.4|107852.4|9
1728550570000|2024-10-10 08:56:10|107877.1|107852.1|107876.8|107851.8|107877.1|107852.1|107876.3|107851.3|8
1728550580000|2024-10-10 08:56:20|107876.3|107851.3|107865.2|107840.2|107876.5|107851.5|107863.4|107838.4|28
1728550590000|2024-10-10 08:56:30|107865.3|107840.3|107867.2|107842.2|107867.2|107842.2|107865.2|107840.2|10
1728550600000|2024-10-10 08:56:40|107867.3|107842.3|107866.5|107841.5|107867.6|107842.6|107866.5|107841.5|7
1728550610000|2024-10-10 08:56:50|107866.7|107841.7|107868.2|107843.2|107868.2|107843.2|107866.5|107841.5|7
1728550620000|2024-10-10 08:57:00|107868.5|107843.5|107865.7|107840.7|107870.1|107845.1|107865.6|107840.6|17
1728550630000|2024-10-10 08:57:10|107866.1|107841.1|107868.4|107843.4|107870.2|107845.2|107866.1|107841.1|13
1728550640000|2024-10-10 08:57:20|107868.7|107843.7|107867.9|107842.9|107870.6|107845.6|107867.9|107842.9|13
1728550650000|2024-10-10 08:57:30|107868.6|107843.6|107866.4|107841.4|107869|107844|107866|107841|10
1728550660000|2024-10-10 08:57:40|107866.5|107841.5|107864.6|107839.6|107866.8|107841.8|107864.4|107839.4|12
1728550670000|2024-10-10 08:57:50|107864.9|107839.9|107866.6|107841.6|107867.1|107842.1|107864.3|107839.3|11
1728550680000|2024-10-10 08:58:00|107866|107841|107870.6|107845.6|107870.6|107845.6|107866|107841|12
1728550690000|2024-10-10 08:58:10|107870.8|107845.8|107877.3|107852.3|107881.4|107856.4|107870.8|107845.8|15
1728550700000|2024-10-10 08:58:20|107877.1|107852.1|107866.3|107841.3|107877.2|107852.2|107865.8|107840.8|18
1728550710000|2024-10-10 08:58:30|107866.6|107841.6|107866.7|107841.7|107868.2|107843.2|107866.1|107841.1|15
1728550720000|2024-10-10 08:58:40|107866.9|107841.9|107866.9|107841.9|107867|107842|107866.9|107841.9|3
1728550730000|2024-10-10 08:58:50|107867|107842|107866.1|107841.1|107867|107842|107865.8|107840.8|4
1728550740000|2024-10-10 08:59:00|107866|107841|107867.9|107842.9|107868.1|107843.1|107866|107841|11
1728550750000|2024-10-10 08:59:10|107868.6|107843.6|107868.5|107843.5|107868.6|107843.6|107867.9|107842.9|10
1728550760000|2024-10-10 08:59:20|107868.2|107843.2|107870.4|107845.4|107871|107846|107866.8|107841.8|16
1728550770000|2024-10-10 08:59:30|107870.5|107845.5|107869.5|107844.5|107870.8|107845.8|107869.5|107844.5|10
1728550780000|2024-10-10 08:59:40|107869.4|107844.4|107879.9|107854.9|107879.9|107854.9|107868.8|107843.8|24
1728550790000|2024-10-10 08:59:50|107879.5|107854.5|107878.3|107853.3|107881.8|107856.8|107877.6|107852.6|14
1728550800000|2024-10-10 09:00:00|107878.5|107853.5|107878.8|107853.8|107879.3|107854.3|107875.5|107850.5|20
1728550810000|2024-10-10 09:00:10|107879.1|107854.1|107880.6|107855.6|107880.6|107855.6|107879.1|107854.1|9
1728550820000|2024-10-10 09:00:20|107879.9|107854.9|107881.5|107856.5|107881.9|107856.9|107879.6|107854.6|11
1728550830000|2024-10-10 09:00:30|107881.4|107856.4|107883.2|107858.2|107883.5|107858.5|107880.7|107855.7|13
1728550840000|2024-10-10 09:00:40|107882.9|107857.9|107902.4|107877.4|107902.4|107877.4|107882.6|107857.6|19
1728550850000|2024-10-10 09:00:50|107902.8|107877.8|107906.1|107881.1|107907.3|107882.3|107900.9|107875.9|16
1728550860000|2024-10-10 09:01:00|107907.1|107882.1|107914.7|107889.7|107914.7|107889.7|107905.9|107880.9|22
1728550870000|2024-10-10 09:01:10|107914.6|107889.6|107904.9|107879.9|107914.7|107889.7|107904.9|107879.9|18
1728550880000|2024-10-10 09:01:20|107904.7|107879.7|107904.4|107879.4|107904.7|107879.7|107902|107877|15
1728550890000|2024-10-10 09:01:30|107904.1|107879.1|107898.9|107873.9|107904.2|107879.2|107898.3|107873.3|13
1728550900000|2024-10-10 09:01:40|107898.8|107873.8|107903.6|107878.6|107903.7|107878.7|107896.4|107871.4|19
1728550910000|2024-10-10 09:01:50|107903.8|107878.8|107906.2|107881.2|107909.7|107884.7|107903.8|107878.8|23
1728550920000|2024-10-10 09:02:00|107904.1|107879.1|107910.2|107885.2|107911.4|107886.4|107902.4|107877.4|22
1728550930000|2024-10-10 09:02:10|107910.9|107885.9|107910.8|107885.8|107912.5|107887.5|107910.8|107885.8|16
1728550940000|2024-10-10 09:02:20|107910.6|107885.6|107907.1|107882.1|107911.7|107886.7|107907.1|107882.1|14
1728550950000|2024-10-10 09:02:30|107907|107882|107898.5|107873.5|107907|107882|107896.3|107871.3|18
1728550960000|2024-10-10 09:02:40|107899.1|107874.1|107901.1|107876.1|107903.1|107878.1|107899.1|107874.1|17
1728550970000|2024-10-10 09:02:50|107901.5|107876.5|107901.2|107876.2|107902.9|107877.9|107901.2|107876.2|13
1728550980000|2024-10-10 09:03:00|107900.4|107875.4|107895.2|107870.2|107900.4|107875.4|107894.9|107869.9|9
1728550990000|2024-10-10 09:03:10|107895|107870|107901.5|107876.5|107901.5|107876.5|107894.8|107869.8|7
1728551000000|2024-10-10 09:03:20|107901.4|107876.4|107900.5|107875.5|107901.4|107876.4|107900.4|107875.4|7
1728551010000|2024-10-10 09:03:30|107900.2|107875.2|107898|107873|107900.2|107875.2|107897.8|107872.8|6
1728551020000|2024-10-10 09:03:40|107898.8|107873.8|107894.3|107869.3|107898.8|107873.8|107892.9|107867.9|14
1728551030000|2024-10-10 09:03:50|107894.5|107869.5|107894.7|107869.7|107895.4|107870.4|107894.3|107869.3|14
1728551040000|2024-10-10 09:04:00|107894.3|107869.3|107897.1|107872.1|107901.7|107876.7|107894.3|107869.3|29
1728551050000|2024-10-10 09:04:10|107897.4|107872.4|107893.9|107868.9|107898.4|107873.4|107893.7|107868.7|12
1728551060000|2024-10-10 09:04:20|107894.2|107869.2|107896.6|107871.6|107896.6|107871.6|107894.2|107869.2|5
1728551070000|2024-10-10 09:04:30|107896.4|107871.4|107897.4|107872.4|107897.6|107872.6|107889.8|107864.8|17
1728551080000|2024-10-10 09:04:40|107897.1|107872.1|107897.6|107872.6|107897.8|107872.8|107896.4|107871.4|7
1728551090000|2024-10-10 09:04:50|107897.5|107872.5|107895.4|107870.4|107897.9|107872.9|107894.6|107869.6|9
1728551100000|2024-10-10 09:05:00|107894.6|107869.6|107891.3|107866.3|107894.6|107869.6|107889.3|107864.3|24
1728551110000|2024-10-10 09:05:10|107891.4|107866.4|107890.9|107865.9|107891.4|107866.4|107890.5|107865.5|9
1728551120000|2024-10-10 09:05:20|107891.6|107866.6|107891.8|107866.8|107892.5|107867.5|107891.6|107866.6|6
1728551130000|2024-10-10 09:05:30|107892.4|107867.4|107894.4|107869.4|107894.4|107869.4|107891.8|107866.8|12
1728551140000|2024-10-10 09:05:40|107894.9|107869.9|107904.7|107879.7|107905.3|107880.3|107894.9|107869.9|33
1728551150000|2024-10-10 09:05:50|107904.9|107879.9|107912|107887|107912|107887|107904.4|107879.4|23
1728551160000|2024-10-10 09:06:00|107911.9|107886.9|107925|107900|107925.2|107900.2|107911.1|107886.1|28
1728551170000|2024-10-10 09:06:10|107924.8|107899.8|107921.8|107896.8|107924.8|107899.8|107921.8|107896.8|19
1728551180000|2024-10-10 09:06:20|107921.2|107896.2|107908.5|107883.5|107921.2|107896.2|107908.5|107883.5|24
1728551190000|2024-10-10 09:06:30|107908|107883|107896.8|107871.8|107908|107883|107892.1|107867.1|28
1728551200000|2024-10-10 09:06:40|107896.9|107871.9|107895.1|107870.1|107897|107872|107893.1|107868.1|23
1728551210000|2024-10-10 09:06:50|107894.7|107869.7|107894.4|107869.4|107895|107870|107891.3|107866.3|20
1728551220000|2024-10-10 09:07:00|107894|107869|107898.3|107873.3|107902.6|107877.6|107894|107869|34
1728551230000|2024-10-10 09:07:10|107898.8|107873.8|107897.4|107872.4|107899.1|107874.1|107896.3|107871.3|24
1728551240000|2024-10-10 09:07:20|107897.9|107872.9|107897.6|107872.6|107898.9|107873.9|107897.6|107872.6|22
1728551250000|2024-10-10 09:07:30|107898.1|107873.1|107897.9|107872.9|107898.2|107873.2|107894.6|107869.6|16
1728551260000|2024-10-10 09:07:40|107897.1|107872.1|107898.6|107873.6|107899.1|107874.1|107896.5|107871.5|8
1728551270000|2024-10-10 09:07:50|107898.3|107873.3|107891.3|107866.3|107898.3|107873.3|107891|107866|18
1728551280000|2024-10-10 09:08:00|107890.1|107865.1|107887.2|107862.2|107890.1|107865.1|107884.7|107859.7|17
1728551290000|2024-10-10 09:08:10|107887.1|107862.1|107888.8|107863.8|107888.8|107863.8|107887.1|107862.1|9
1728551300000|2024-10-10 09:08:20|107888.5|107863.5|107887.7|107862.7|107888.8|107863.8|107886.5|107861.5|10
1728551310000|2024-10-10 09:08:30|107887.2|107862.2|107896.8|107871.8|107896.8|107871.8|107887.2|107862.2|14
1728551320000|2024-10-10 09:08:40|107897|107872|107900.9|107875.9|107901|107876|107897|107872|8
1728551330000|2024-10-10 09:08:50|107900.2|107875.2|107897|107872|107900.6|107875.6|107897|107872|10
1728551340000|2024-10-10 09:09:00|107898.3|107873.3|107893.2|107868.2|107901|107876|107892.3|107867.3|22
1728551350000|2024-10-10 09:09:10|107892|107867|107891.7|107866.7|107892|107867|107891.5|107866.5|7
1728551360000|2024-10-10 09:09:20|107894.4|107869.4|107899.7|107874.7|107899.7|107874.7|107894.4|107869.4|14
1728551370000|2024-10-10 09:09:30|107898.6|107873.6|107863.1|107838.1|107898.6|107873.6|107862.5|107837.5|34
1728551380000|2024-10-10 09:09:40|107864|107839|107873.3|107848.3|107873.5|107848.5|107864|107839|15
1728551390000|2024-10-10 09:09:50|107873.2|107848.2|107881.2|107856.2|107883.7|107858.7|107873.1|107848.1|15
1728551400000|2024-10-10 09:10:00|107880.8|107855.8|107899.5|107874.5|107899.5|107874.5|107880|107855|28
1728551410000|2024-10-10 09:10:10|107899.4|107874.4|107896.8|107871.8|107901.5|107876.5|107896.5|107871.5|15
1728551420000|2024-10-10 09:10:20|107896.5|107871.5|107899.7|107874.7|107899.7|107874.7|107896.3|107871.3|13
1728551430000|2024-10-10 09:10:30|107899.6|107874.6|107893.5|107868.5|107900.8|107875.8|107893.5|107868.5|15
1728551440000|2024-10-10 09:10:40|107893.6|107868.6|107900|107875|107901.2|107876.2|107893.6|107868.6|15
1728551450000|2024-10-10 09:10:50|107899.7|107874.7|107881.2|107856.2|107899.7|107874.7|107866.7|107841.7|25
1728551460000|2024-10-10 09:11:00|107882.9|107857.9|107890.2|107865.2|107890.6|107865.6|107882.9|107857.9|10
1728551470000|2024-10-10 09:11:10|107888.4|107863.4|107887|107862|107888.4|107863.4|107886.6|107861.6|13
1728551480000|2024-10-10 09:11:20|107887.1|107862.1|107887.7|107862.7|107889.9|107864.9|107887|107862|16
1728551490000|2024-10-10 09:11:30|107887.8|107862.8|107893.8|107868.8|107894|107869|107885.4|107860.4|19
1728551500000|2024-10-10 09:11:40|107894|107869|107894.6|107869.6|107895|107870|107893.4|107868.4|9
1728551510000|2024-10-10 09:11:50|107894.9|107869.9|107895.5|107870.5|107896.3|107871.3|107894.9|107869.9|7
1728551520000|2024-10-10 09:12:00|107895.6|107870.6|107896.3|107871.3|107896.5|107871.5|107892.5|107867.5|22
1728551530000|2024-10-10 09:12:10|107897.7|107872.7|107895|107870|107898.2|107873.2|107894.2|107869.2|14
1728551540000|2024-10-10 09:12:20|107894.6|107869.6|107888.6|107863.6|107894.6|107869.6|107888.6|107863.6|14
1728551550000|2024-10-10 09:12:30|107888.7|107863.7|107884.1|107859.1|107889.9|107864.9|107883.9|107858.9|15
1728551560000|2024-10-10 09:12:40|107884|107859|107884.3|107859.3|107886.9|107861.9|107884|107859|16
1728551570000|2024-10-10 09:12:50|107883.8|107858.8|107877.3|107852.3|107883.8|107858.8|107875.8|107850.8|25
1728551580000|2024-10-10 09:13:00|107877.6|107852.6|107880.9|107855.9|107880.9|107855.9|107877.6|107852.6|5
1728551590000|2024-10-10 09:13:10|107884.2|107859.2|107890.7|107865.7|107891|107866|107884.2|107859.2|15
1728551600000|2024-10-10 09:13:20|107891.3|107866.3|107888.5|107863.5|107892.3|107867.3|107888.5|107863.5|17
1728551610000|2024-10-10 09:13:30|107888.6|107863.6|107891.5|107866.5|107892.1|107867.1|107888.6|107863.6|11
1728551620000|2024-10-10 09:13:40|107890.5|107865.5|107886.5|107861.5|107890.5|107865.5|107886.4|107861.4|11
1728551630000|2024-10-10 09:13:50|107886.4|107861.4|107858.2|107833.2|107886.4|107861.4|107858|107833|27
1728551640000|2024-10-10 09:14:00|107858.4|107833.4|107867.1|107842.1|107868.1|107843.1|107857.9|107832.9|17
1728551650000|2024-10-10 09:14:10|107867|107842|107864.4|107839.4|107867|107842|107864.4|107839.4|15
1728551660000|2024-10-10 09:14:20|107864.1|107839.1|107855.7|107830.7|107865.3|107840.3|107855.7|107830.7|24
1728551670000|2024-10-10 09:14:30|107856.8|107831.8|107855.8|107830.8|107857.5|107832.5|107855.8|107830.8|6
1728551680000|2024-10-10 09:14:40|107854.9|107829.9|107856.3|107831.3|107857.9|107832.9|107847.7|107822.7|29
1728551690000|2024-10-10 09:14:50|107852|107827|107855.4|107830.4|107856.6|107831.6|107850.7|107825.7|15
1728551700000|2024-10-10 09:15:00|107855.6|107830.6|107854.4|107829.4|107856.5|107831.5|107850.3|107825.3|22
1728551710000|2024-10-10 09:15:10|107854.3|107829.3|107855.8|107830.8|107856.1|107831.1|107853.2|107828.2|19
1728551720000|2024-10-10 09:15:20|107856|107831|107857.9|107832.9|107857.9|107832.9|107855.4|107830.4|19
1728551730000|2024-10-10 09:15:30|107857.7|107832.7|107843.8|107818.8|107857.7|107832.7|107843.7|107818.7|23
1728551740000|2024-10-10 09:15:40|107843.9|107818.9|107846.1|107821.1|107847.1|107822.1|107843.9|107818.9|15
1728551750000|2024-10-10 09:15:50|107847.1|107822.1|107844|107819|107847.1|107822.1|107844|107819|10
1728551760000|2024-10-10 09:16:00|107844.2|107819.2|107850.9|107825.9|107853.5|107828.5|107844.2|107819.2|21
1728551770000|2024-10-10 09:16:10|107851.1|107826.1|107852.4|107827.4|107853.9|107828.9|107850.4|107825.4|13
1728551780000|2024-10-10 09:16:20|107851.9|107826.9|107850.8|107825.8|107852.1|107827.1|107850.8|107825.8|9
1728551790000|2024-10-10 09:16:30|107850.5|107825.5|107843.6|107818.6|107850.7|107825.7|107843.6|107818.6|12
1728551800000|2024-10-10 09:16:40|107843.5|107818.5|107851.9|107826.9|107852.8|107827.8|107843.4|107818.4|20
1728551810000|2024-10-10 09:16:50|107851.8|107826.8|107863.2|107838.2|107870.2|107845.2|107846.6|107821.6|19
1728551820000|2024-10-10 09:17:00|107863.1|107838.1|107862.7|107837.7|107863.8|107838.8|107858.6|107833.6|15
1728551830000|2024-10-10 09:17:10|107862.8|107837.8|107861|107836|107864.9|107839.9|107861|107836|11
1728551840000|2024-10-10 09:17:20|107860.6|107835.6|107859.2|107834.2|107861.5|107836.5|107859.2|107834.2|9
1728551850000|2024-10-10 09:17:30|107859.6|107834.6|107858.2|107833.2|107859.6|107834.6|107857.1|107832.1|8
1728551860000|2024-10-10 09:17:40|107858.3|107833.3|107858|107833|107858.8|107833.8|107854.6|107829.6|13
1728551870000|2024-10-10 09:17:50|107857.9|107832.9|107859.4|107834.4|107861.5|107836.5|107857.8|107832.8|15
1728551880000|2024-10-10 09:18:00|107858.7|107833.7|107858|107833|107859.4|107834.4|107857.2|107832.2|9
1728551890000|2024-10-10 09:18:10|107856.9|107831.9|107859.1|107834.1|107859.1|107834.1|107855.3|107830.3|11
1728551900000|2024-10-10 09:18:20|107859.6|107834.6|107857.7|107832.7|107859.6|107834.6|107857.5|107832.5|5
1728551910000|2024-10-10 09:18:30|107857.5|107832.5|107864.9|107839.9|107869.3|107844.3|107857.4|107832.4|23
1728551920000|2024-10-10 09:18:40|107865.2|107840.2|107871.5|107846.5|107871.5|107846.5|107865|107840|13
1728551930000|2024-10-10 09:18:50|107871.4|107846.4|107871.5|107846.5|107875.1|107850.1|107870.4|107845.4|17
1728551940000|2024-10-10 09:19:00|107871.6|107846.6|107868.6|107843.6|107874.4|107849.4|107868.6|107843.6|19
1728551950000|2024-10-10 09:19:10|107867.9|107842.9|107870.3|107845.3|107870.3|107845.3|107865.5|107840.5|9
1728551960000|2024-10-10 09:19:20|107869.6|107844.6|107867.8|107842.8|107869.6|107844.6|107867.8|107842.8|7
1728551970000|2024-10-10 09:19:30|107868.3|107843.3|107863.1|107838.1|107868.3|107843.3|107863.1|107838.1|12
1728551980000|2024-10-10 09:19:40|107862.9|107837.9|107864.5|107839.5|107865.6|107840.6|107861|107836|26
1728551990000|2024-10-10 09:19:50|107865.1|107840.1|107862.7|107837.7|107865.6|107840.6|107862.4|107837.4|12
1728552000000|2024-10-10 09:20:00|107862.8|107837.8|107855.7|107830.7|107862.8|107837.8|107852.7|107827.7|15
1728552010000|2024-10-10 09:20:10|107855.5|107830.5|107851.5|107826.5|107855.9|107830.9|107851.1|107826.1|15
1728552020000|2024-10-10 09:20:20|107851.2|107826.2|107849.1|107824.1|107851.2|107826.2|107849.1|107824.1|13
1728552030000|2024-10-10 09:20:30|107848.8|107823.8|107844.5|107819.5|107849|107824|107844.5|107819.5|12
1728552040000|2024-10-10 09:20:40|107844.2|107819.2|107838.9|107813.9|107844.2|107819.2|107838.4|107813.4|17
1728552050000|2024-10-10 09:20:50|107838.5|107813.5|107831.3|107806.3|107838.5|107813.5|107831.3|107806.3|13
1728552060000|2024-10-10 09:21:00|107831.5|107806.5|107838.8|107813.8|107840|107815|107831.1|107806.1|17
1728552070000|2024-10-10 09:21:10|107838.7|107813.7|107833.6|107808.6|107838.7|107813.7|107833.6|107808.6|10
1728552080000|2024-10-10 09:21:20|107833.9|107808.9|107831|107806|107833.9|107808.9|107831|107806|9
1728552090000|2024-10-10 09:21:30|107830.9|107805.9|107834.5|107809.5|107834.6|107809.6|107830|107805|15
1728552100000|2024-10-10 09:21:40|107834.6|107809.6|107835.7|107810.7|107836.3|107811.3|107834.5|107809.5|9
1728552110000|2024-10-10 09:21:50|107836|107811|107835.8|107810.8|107836|107811|107833.6|107808.6|10
1728552120000|2024-10-10 09:22:00|107835.9|107810.9|107843|107818|107843|107818|107835.2|107810.2|17
1728552130000|2024-10-10 09:22:10|107842.5|107817.5|107845.6|107820.6|107846.3|107821.3|107841.3|107816.3|28
1728552140000|2024-10-10 09:22:20|107845.5|107820.5|107845.7|107820.7|107846.2|107821.2|107845.5|107820.5|9
1728552150000|2024-10-10 09:22:30|107845.6|107820.6|107845.2|107820.2|107845.7|107820.7|107845.1|107820.1|6
1728552160000|2024-10-10 09:22:40|107845|107820|107847.9|107822.9|107848.2|107823.2|107841.9|107816.9|16
1728552170000|2024-10-10 09:22:50|107847.5|107822.5|107852.1|107827.1|107852.2|107827.2|107847.4|107822.4|15
1728552180000|2024-10-10 09:23:00|107852|107827|107850|107825|107852.6|107827.6|107849.9|107824.9|10
1728552190000|2024-10-10 09:23:10|107850.3|107825.3|107850.1|107825.1|107850.3|107825.3|107850.1|107825.1|2
1728552200000|2024-10-10 09:23:20|107852|107827|107852.4|107827.4|107852.9|107827.9|107852|107827|11
1728552210000|2024-10-10 09:23:30|107852.2|107827.2|107851|107826|107852.5|107827.5|107851|107826|5
1728552220000|2024-10-10 09:23:40|107850.8|107825.8|107845.9|107820.9|107850.8|107825.8|107844.6|107819.6|11
1728552230000|2024-10-10 09:23:50|107844.5|107819.5|107846.4|107821.4|107846.4|107821.4|107842.2|107817.2|17
1728552240000|2024-10-10 09:24:00|107846.6|107821.6|107849.3|107824.3|107849.8|107824.8|107843.5|107818.5|20
1728552250000|2024-10-10 09:24:10|107849.8|107824.8|107851.4|107826.4|107851.4|107826.4|107848.8|107823.8|10
1728552260000|2024-10-10 09:24:20|107849.7|107824.7|107852.7|107827.7|107853.1|107828.1|107848.2|107823.2|15
1728552270000|2024-10-10 09:24:30|107853.1|107828.1|107862.5|107837.5|107874.6|107849.6|107853.1|107828.1|28
1728552280000|2024-10-10 09:24:40|107862.3|107837.3|107873.5|107848.5|107875.2|107850.2|107861.9|107836.9|22
1728552290000|2024-10-10 09:24:50|107873.2|107848.2|107871.5|107846.5|107873.2|107848.2|107869.9|107844.9|18
1728552300000|2024-10-10 09:25:00|107870.7|107845.7|107849.3|107824.3|107871.5|107846.5|107846.4|107821.4|32
1728552310000|2024-10-10 09:25:10|107848.8|107823.8|107837.5|107812.5|107848.8|107823.8|107837.5|107812.5|21
1728552320000|2024-10-10 09:25:20|107835.7|107810.7|107835.7|107810.7|107843.1|107818.1|107832.3|107807.3|28
1728552330000|2024-10-10 09:25:30|107839.7|107814.7|107833.7|107808.7|107843.1|107818.1|107833.6|107808.6|29
1728552340000|2024-10-10 09:25:40|107833.4|107808.4|107842.9|107817.9|107845.5|107820.5|107833|107808|16
1728552350000|2024-10-10 09:25:50|107842.8|107817.8|107836.9|107811.9|107843.5|107818.5|107836.9|107811.9|10
1728552360000|2024-10-10 09:26:00|107841|107816|107846.3|107821.3|107846.7|107821.7|107841|107816|10
1728552370000|2024-10-10 09:26:10|107846.4|107821.4|107837.6|107812.6|107846.8|107821.8|107837.2|107812.2|20
1728552380000|2024-10-10 09:26:20|107836.2|107811.2|107840.2|107815.2|107841.2|107816.2|107834.5|107809.5|12
1728552390000|2024-10-10 09:26:30|107840.1|107815.1|107839.3|107814.3|107841.2|107816.2|107837.1|107812.1|18
1728552400000|2024-10-10 09:26:40|107838.8|107813.8|107837.9|107812.9|107839.4|107814.4|107834.8|107809.8|14
1728552410000|2024-10-10 09:26:50|107836.9|107811.9|107838.1|107813.1|107843.5|107818.5|107836.9|107811.9|17
1728552420000|2024-10-10 09:27:00|107838.6|107813.6|107839.7|107814.7|107842.4|107817.4|107835.8|107810.8|9
1728552430000|2024-10-10 09:27:10|107839.6|107814.6|107838.9|107813.9|107839.6|107814.6|107837|107812|10
1728552440000|2024-10-10 09:27:20|107838.8|107813.8|107838.9|107813.9|107842|107817|107838.7|107813.7|12
1728552450000|2024-10-10 09:27:30|107839.5|107814.5|107829.7|107804.7|107844.1|107819.1|107829.2|107804.2|22
1728552460000|2024-10-10 09:27:40|107831.4|107806.4|107830.4|107805.4|107835|107810|107829.9|107804.9|10
1728552470000|2024-10-10 09:27:50|107830.2|107805.2|107842.6|107817.6|107843.4|107818.4|107829.7|107804.7|18
1728552480000|2024-10-10 09:28:00|107843.1|107818.1|107840.7|107815.7|107844.9|107819.9|107837.4|107812.4|21
1728552490000|2024-10-10 09:28:10|107836.4|107811.4|107833.5|107808.5|107837|107812|107832.6|107807.6|12
1728552500000|2024-10-10 09:28:20|107833.8|107808.8|107834.3|107809.3|107835.5|107810.5|107833.8|107808.8|13
1728552510000|2024-10-10 09:28:30|107834.2|107809.2|107831.1|107806.1|107834.2|107809.2|107824.9|107799.9|26
1728552520000|2024-10-10 09:28:40|107832.1|107807.1|107826.6|107801.6|107834.2|107809.2|107825.8|107800.8|20
1728552530000|2024-10-10 09:28:50|107827.7|107802.7|107832.1|107807.1|107832.1|107807.1|107824.1|107799.1|19
1728552540000|2024-10-10 09:29:00|107832.6|107807.6|107837.3|107812.3|107837.3|107812.3|107831.7|107806.7|30
1728552550000|2024-10-10 09:29:10|107836.3|107811.3|107833.8|107808.8|107840.4|107815.4|107833.8|107808.8|12
1728552560000|2024-10-10 09:29:20|107834.3|107809.3|107838.7|107813.7|107842.9|107817.9|107833.8|107808.8|31
1728552570000|2024-10-10 09:29:30|107839.2|107814.2|107845.4|107820.4|107846.3|107821.3|107838.7|107813.7|28
1728552580000|2024-10-10 09:29:40|107846.1|107821.1|107842.5|107817.5|107846.4|107821.4|107840.7|107815.7|19
1728552590000|2024-10-10 09:29:50|107842.8|107817.8|107834|107809|107842.9|107817.9|107833.5|107808.5|12
1728552600000|2024-10-10 09:30:00|107834.1|107809.1|107839.3|107814.3|107839.3|107814.3|107834|107809|5
1728552610000|2024-10-10 09:30:10|107839.6|107814.6|107838.9|107813.9|107839.6|107814.6|107838.9|107813.9|3
1728552620000|2024-10-10 09:30:20|107838.8|107813.8|107835.1|107810.1|107839.7|107814.7|107835|107810|12
1728552630000|2024-10-10 09:30:30|107835.4|107810.4|107837|107812|107839.2|107814.2|107835.4|107810.4|13
1728552640000|2024-10-10 09:30:40|107837.1|107812.1|107842.8|107817.8|107845.6|107820.6|107837.1|107812.1|15
1728552650000|2024-10-10 09:30:50|107843|107818|107843.5|107818.5|107844.1|107819.1|107842.8|107817.8|6
1728552660000|2024-10-10 09:31:00|107844.8|107819.8|107853|107828|107853|107828|107844.8|107819.8|17
1728552670000|2024-10-10 09:31:10|107852.4|107827.4|107860.2|107835.2|107862.4|107837.4|107852.4|107827.4|23
1728552680000|2024-10-10 09:31:20|107859.6|107834.6|107858.2|107833.2|107859.6|107834.6|107858.2|107833.2|7
1728552690000|2024-10-10 09:31:30|107858.7|107833.7|107859.1|107834.1|107859.1|107834.1|107858.7|107833.7|2
1728552700000|2024-10-10 09:31:40|107859.2|107834.2|107854.8|107829.8|107859.4|107834.4|107854.8|107829.8|7
1728552710000|2024-10-10 09:31:50|107855.3|107830.3|107857.5|107832.5|107858.5|107833.5|107855.3|107830.3|9
1728552720000|2024-10-10 09:32:00|107857.8|107832.8|107851.1|107826.1|107857.8|107832.8|107850.8|107825.8|27
1728552730000|2024-10-10 09:32:10|107850.5|107825.5|107847.8|107822.8|107850.7|107825.7|107844.6|107819.6|27
1728552740000|2024-10-10 09:32:20|107848.3|107823.3|107853.8|107828.8|107853.8|107828.8|107846.9|107821.9|16
1728552750000|2024-10-10 09:32:30|107854.2|107829.2|107856.9|107831.9|107856.9|107831.9|107854.2|107829.2|11
1728552760000|2024-10-10 09:32:40|107857.1|107832.1|107855.1|107830.1|107857.1|107832.1|107854.6|107829.6|6
1728552770000|2024-10-10 09:32:50|107855.6|107830.6|107856.9|107831.9|107856.9|107831.9|107855.6|107830.6|6
1728552780000|2024-10-10 09:33:00|107856.7|107831.7|107847.4|107822.4|107856.7|107831.7|107839.5|107814.5|25
1728552790000|2024-10-10 09:33:10|107848.1|107823.1|107844.4|107819.4|107849.3|107824.3|107844.4|107819.4|16
1728552800000|2024-10-10 09:33:20|107845|107820|107840.8|107815.8|107846.1|107821.1|107840.6|107815.6|10
1728552810000|2024-10-10 09:33:30|107840.6|107815.6|107847.2|107822.2|107847.2|107822.2|107840.6|107815.6|21
1728552820000|2024-10-10 09:33:40|107847.5|107822.5|107844|107819|107849.9|107824.9|107844|107819|10
1728552830000|2024-10-10 09:33:50|107844.4|107819.4|107843|107818|107845.3|107820.3|107843|107818|18
1728552840000|2024-10-10 09:34:00|107842.9|107817.9|107818.7|107793.7|107842.9|107817.9|107816.8|107791.8|32
1728552850000|2024-10-10 09:34:10|107818.5|107793.5|107828.1|107803.1|107828.1|107803.1|107818.5|107793.5|22
1728552860000|2024-10-10 09:34:20|107826.5|107801.5|107819.3|107794.3|107827.2|107802.2|107819|107794|25
1728552870000|2024-10-10 09:34:30|107818.9|107793.9|107820.2|107795.2|107824.8|107799.8|107818.2|107793.2|31
1728552880000|2024-10-10 09:34:40|107819.9|107794.9|107822.9|107797.9|107824.3|107799.3|107817.1|107792.1|16
1728552890000|2024-10-10 09:34:50|107823|107798|107825.5|107800.5|107825.5|107800.5|107822.9|107797.9|13
1728552900000|2024-10-10 09:35:00|107825.7|107800.7|107828.3|107803.3|107828.3|107803.3|107825.3|107800.3|16
1728552910000|2024-10-10 09:35:10|107827.6|107802.6|107828.3|107803.3|107828.4|107803.4|107824.1|107799.1|21
1728552920000|2024-10-10 09:35:20|107827.8|107802.8|107825.8|107800.8|107827.8|107802.8|107825.8|107800.8|9
1728552930000|2024-10-10 09:35:30|107825.9|107800.9|107828|107803|107828|107803|107825.9|107800.9|12
1728552940000|2024-10-10 09:35:40|107828.3|107803.3|107830.3|107805.3|107833.2|107808.2|107828.3|107803.3|18
1728552950000|2024-10-10 09:35:50|107830.4|107805.4|107822.3|107797.3|107830.5|107805.5|107819.9|107794.9|23
1728552960000|2024-10-10 09:36:00|107821.8|107796.8|107823|107798|107823.1|107798.1|107821.8|107796.8|12
1728552970000|2024-10-10 09:36:10|107822.3|107797.3|107825.1|107800.1|107825.1|107800.1|107822.3|107797.3|15
1728552980000|2024-10-10 09:36:20|107825.7|107800.7|107833.9|107808.9|107833.9|107808.9|107825.7|107800.7|22
1728552990000|2024-10-10 09:36:30|107833.8|107808.8|107830.7|107805.7|107833.8|107808.8|107830.7|107805.7|11
1728553000000|2024-10-10 09:36:40|107830.3|107805.3|107826.4|107801.4|107831.4|107806.4|107826.3|107801.3|18
1728553010000|2024-10-10 09:36:50|107828.1|107803.1|107828.7|107803.7|107828.7|107803.7|107826.6|107801.6|13
1728553020000|2024-10-10 09:37:00|107829.2|107804.2|107830.4|107805.4|107832.1|107807.1|107828.2|107803.2|24
1728553030000|2024-10-10 09:37:10|107830|107805|107831.4|107806.4|107832.5|107807.5|107828.3|107803.3|27
1728553040000|2024-10-10 09:37:20|107832.4|107807.4|107826.4|107801.4|107833.1|107808.1|107825.2|107800.2|18
1728553050000|2024-10-10 09:37:30|107825.6|107800.6|107826.6|107801.6|107826.6|107801.6|107823.8|107798.8|12
1728553060000|2024-10-10 09:37:40|107827|107802|107832.9|107807.9|107835.9|107810.9|107827|107802|27
1728553070000|2024-10-10 09:37:50|107832.2|107807.2|107829.9|107804.9|107832.5|107807.5|107829.9|107804.9|15
1728553080000|2024-10-10 09:38:00|107829.7|107804.7|107834.9|107809.9|107836.1|107811.1|107829.6|107804.6|20
1728553090000|2024-10-10 09:38:10|107835.1|107810.1|107835.7|107810.7|107835.7|107810.7|107835.1|107810.1|7
1728553100000|2024-10-10 09:38:20|107835.4|107810.4|107826.1|107801.1|107835.4|107810.4|107825|107800|24
1728553110000|2024-10-10 09:38:30|107825|107800|107824.8|107799.8|107826.2|107801.2|107823.6|107798.6|11
1728553120000|2024-10-10 09:38:40|107825.3|107800.3|107824.7|107799.7|107828.3|107803.3|107823.8|107798.8|25
1728553130000|2024-10-10 09:38:50|107825|107800|107820.9|107795.9|107825|107800|107817.5|107792.5|24
1728553140000|2024-10-10 09:39:00|107821.3|107796.3|107819.8|107794.8|107821.5|107796.5|107819.6|107794.6|16
1728553150000|2024-10-10 09:39:10|107819.9|107794.9|107821.4|107796.4|107821.4|107796.4|107819.8|107794.8|9
1728553160000|2024-10-10 09:39:20|107821.3|107796.3|107829.8|107804.8|107829.8|107804.8|107819.5|107794.5|21
1728553170000|2024-10-10 09:39:30|107829.7|107804.7|107832.3|107807.3|107833.2|107808.2|107829.7|107804.7|15
1728553180000|2024-10-10 09:39:40|107831.8|107806.8|107829.7|107804.7|107832.2|107807.2|107829.7|107804.7|11
1728553190000|2024-10-10 09:39:50|107829.6|107804.6|107830.4|107805.4|107830.8|107805.8|107829|107804|10
1728553200000|2024-10-10 09:40:00|107829.9|107804.9|107831.5|107806.5|107831.8|107806.8|107829.9|107804.9|13
1728553210000|2024-10-10 09:40:10|107832|107807|107833.2|107808.2|107834.5|107809.5|107830.7|107805.7|11
1728553220000|2024-10-10 09:40:20|107833.8|107808.8|107834.6|107809.6|107834.9|107809.9|107833.8|107808.8|6
1728553230000|2024-10-10 09:40:30|107834.8|107809.8|107837.2|107812.2|107838.5|107813.5|107834.6|107809.6|14
1728553240000|2024-10-10 09:40:40|107837.1|107812.1|107835.3|107810.3|107839.1|107814.1|107835.1|107810.1|12
1728553250000|2024-10-10 09:40:50|107835.2|107810.2|107835.3|107810.3|107838.1|107813.1|107834.5|107809.5|13
1728553260000|2024-10-10 09:41:00|107835.4|107810.4|107831.7|107806.7|107835.5|107810.5|107831.7|107806.7|10
1728553270000|2024-10-10 09:41:10|107832.1|107807.1|107832.3|107807.3|107832.7|107807.7|107831.6|107806.6|9
1728553280000|2024-10-10 09:41:20|107832.2|107807.2|107830.2|107805.2|107832.2|107807.2|107829|107804|16
1728553290000|2024-10-10 09:41:30|107830.8|107805.8|107834.5|107809.5|107835.6|107810.6|107830.8|107805.8|22
1728553300000|2024-10-10 09:41:40|107834.4|107809.4|107837.1|107812.1|107838|107813|107834.2|107809.2|18
1728553310000|2024-10-10 09:41:50|107837|107812|107838.1|107813.1|107840.9|107815.9|107836.6|107811.6|12
1728553320000|2024-10-10 09:42:00|107838.4|107813.4|107839.5|107814.5|107839.5|107814.5|107838.1|107813.1|12
1728553330000|2024-10-10 09:42:10|107839.8|107814.8|107842.4|107817.4|107842.9|107817.9|107839.8|107814.8|13
1728553340000|2024-10-10 09:42:20|107842.5|107817.5|107830.5|107805.5|107844.3|107819.3|107830.5|107805.5|22
1728553350000|2024-10-10 09:42:30|107830|107805|107829.7|107804.7|107830|107805|107828.9|107803.9|9
1728553360000|2024-10-10 09:42:40|107829.4|107804.4|107832.5|107807.5|107832.5|107807.5|107829.3|107804.3|14
1728553370000|2024-10-10 09:42:50|107833.3|107808.3|107825.5|107800.5|107834.2|107809.2|107823.9|107798.9|18
1728553380000|2024-10-10 09:43:00|107827.7|107802.7|107829|107804|107829.3|107804.3|107826.7|107801.7|19
1728553390000|2024-10-10 09:43:10|107827.6|107802.6|107823.2|107798.2|107828.7|107803.7|107822.7|107797.7|21
1728553400000|2024-10-10 09:43:20|107823.9|107798.9|107827.5|107802.5|107827.7|107802.7|107823.9|107798.9|13
1728553410000|2024-10-10 09:43:30|107828|107803|107827.3|107802.3|107828|107803|107827.3|107802.3|4
1728553420000|2024-10-10 09:43:40|107827|107802|107831.2|107806.2|107831.2|107806.2|107827|107802|10
1728553430000|2024-10-10 09:43:50|107831.3|107806.3|107830.5|107805.5|107831.9|107806.9|107830.5|107805.5|11
1728553440000|2024-10-10 09:44:00|107830.9|107805.9|107831.8|107806.8|107833.5|107808.5|107829.1|107804.1|20
1728553450000|2024-10-10 09:44:10|107831.6|107806.6|107831.2|107806.2|107831.9|107806.9|107831.2|107806.2|5
1728553460000|2024-10-10 09:44:20|107830.7|107805.7|107830.6|107805.6|107831.2|107806.2|107830.5|107805.5|7
1728553470000|2024-10-10 09:44:30|107830.5|107805.5|107834.1|107809.1|107834.4|107809.4|107830.5|107805.5|17
1728553480000|2024-10-10 09:44:40|107834.4|107809.4|107834.7|107809.7|107835.5|107810.5|107834.2|107809.2|9
1728553490000|2024-10-10 09:44:50|107834.8|107809.8|107834.1|107809.1|107834.8|107809.8|107834|107809|3
1728553500000|2024-10-10 09:45:00|107834|107809|107833|107808|107834.8|107809.8|107828.8|107803.8|13
1728553510000|2024-10-10 09:45:10|107833.1|107808.1|107833.9|107808.9|107833.9|107808.9|107833|107808|9
1728553520000|2024-10-10 09:45:20|107834.5|107809.5|107832|107807|107834.9|107809.9|107831.6|107806.6|11
1728553530000|2024-10-10 09:45:30|107832.1|107807.1|107838.2|107813.2|107838.5|107813.5|107832.1|107807.1|15
1728553540000|2024-10-10 09:45:40|107837.8|107812.8|107838.2|107813.2|107838.8|107813.8|107837.8|107812.8|5
1728553550000|2024-10-10 09:45:50|107838.1|107813.1|107838|107813|107838.2|107813.2|107837.7|107812.7|6
1728553560000|2024-10-10 09:46:00|107837.7|107812.7|107836.4|107811.4|107837.7|107812.7|107836.2|107811.2|7
1728553570000|2024-10-10 09:46:10|107836.9|107811.9|107843|107818|107843|107818|107835.3|107810.3|17
1728553580000|2024-10-10 09:46:20|107842.7|107817.7|107844.7|107819.7|107845.8|107820.8|107842.2|107817.2|16
1728553590000|2024-10-10 09:46:30|107844|107819|107843.9|107818.9|107844.6|107819.6|107843.9|107818.9|8
1728553600000|2024-10-10 09:46:40|107843.8|107818.8|107844.1|107819.1|107844.7|107819.7|107843.7|107818.7|5
1728553610000|2024-10-10 09:46:50|107844.8|107819.8|107847.8|107822.8|107848.7|107823.7|107844.8|107819.8|9
1728553620000|2024-10-10 09:47:00|107848.7|107823.7|107849.3|107824.3|107854.1|107829.1|107848.7|107823.7|17
1728553630000|2024-10-10 09:47:10|107849.4|107824.4|107852.6|107827.6|107852.6|107827.6|107849.4|107824.4|4
1728553640000|2024-10-10 09:47:20|107852.5|107827.5|107853.8|107828.8|107854.3|107829.3|107852.5|107827.5|6
1728553650000|2024-10-10 09:47:30|107853.5|107828.5|107848.4|107823.4|107853.6|107828.6|107847.8|107822.8|9
1728553660000|2024-10-10 09:47:40|107848|107823|107847|107822|107848|107823|107846.9|107821.9|7
1728553670000|2024-10-10 09:47:50|107846.6|107821.6|107842.4|107817.4|107847.3|107822.3|107842.3|107817.3|13
1728553680000|2024-10-10 09:48:00|107842.5|107817.5|107843|107818|107845.8|107820.8|107842.5|107817.5|19
1728553690000|2024-10-10 09:48:10|107842.5|107817.5|107843.7|107818.7|107843.7|107818.7|107842.5|107817.5|8
1728553700000|2024-10-10 09:48:20|107844.2|107819.2|107845|107820|107845.8|107820.8|107843.3|107818.3|9
1728553710000|2024-10-10 09:48:30|107845.1|107820.1|107842.9|107817.9|107845.1|107820.1|107842.2|107817.2|8
1728553720000|2024-10-10 09:48:40|107842.4|107817.4|107843.8|107818.8|107844.7|107819.7|107842.4|107817.4|8
1728553730000|2024-10-10 09:48:50|107843.9|107818.9|107840.3|107815.3|107844.1|107819.1|107840.2|107815.2|10
1728553740000|2024-10-10 09:49:00|107840.6|107815.6|107844.4|107819.4|107844.4|107819.4|107839.8|107814.8|11
1728553750000|2024-10-10 09:49:10|107843.9|107818.9|107845.9|107820.9|107845.9|107820.9|107843.9|107818.9|7
1728553760000|2024-10-10 09:49:20|107845|107820|107844.6|107819.6|107845|107820|107844.5|107819.5|7
1728553770000|2024-10-10 09:49:30|107844.4|107819.4|107846.6|107821.6|107846.6|107821.6|107840.2|107815.2|13
1728553780000|2024-10-10 09:49:40|107846.5|107821.5|107851.1|107826.1|107851.3|107826.3|107846.5|107821.5|8
1728553790000|2024-10-10 09:49:50|107851.2|107826.2|107852|107827|107852.7|107827.7|107851.2|107826.2|7
1728553800000|2024-10-10 09:50:00|107851.8|107826.8|107849.8|107824.8|107852.6|107827.6|107849.6|107824.6|7
1728553810000|2024-10-10 09:50:10|107849.2|107824.2|107847.6|107822.6|107849.2|107824.2|107846.6|107821.6|8
1728553820000|2024-10-10 09:50:20|107847.4|107822.4|107848.2|107823.2|107848.2|107823.2|107844.5|107819.5|8
1728553830000|2024-10-10 09:50:30|107848.7|107823.7|107849|107824|107849.7|107824.7|107848.1|107823.1|9
1728553840000|2024-10-10 09:50:40|107848.8|107823.8|107844.3|107819.3|107848.8|107823.8|107844.1|107819.1|12
1728553850000|2024-10-10 09:50:50|107845.2|107820.2|107843.6|107818.6|107845.2|107820.2|107840|107815|10
1728553860000|2024-10-10 09:51:00|107842.6|107817.6|107839.2|107814.2|107843.2|107818.2|107839.2|107814.2|6
1728553870000|2024-10-10 09:51:10|107839|107814|107833|107808|107839.1|107814.1|107832.6|107807.6|13
1728553880000|2024-10-10 09:51:20|107833.2|107808.2|107833.6|107808.6|107834.2|107809.2|107832.6|107807.6|13
1728553890000|2024-10-10 09:51:30|107833.7|107808.7|107828.3|107803.3|107833.7|107808.7|107827.4|107802.4|17
1728553900000|2024-10-10 09:51:40|107828.4|107803.4|107829.6|107804.6|107830.1|107805.1|107828.3|107803.3|9
1728553910000|2024-10-10 09:51:50|107829.7|107804.7|107829.6|107804.6|107829.9|107804.9|107829.2|107804.2|13
1728553920000|2024-10-10 09:52:00|107830.1|107805.1|107831.9|107806.9|107832.8|107807.8|107829.6|107804.6|16
1728553930000|2024-10-10 09:52:10|107832.7|107807.7|107833.1|107808.1|107833.6|107808.6|107832|107807|10
1728553940000|2024-10-10 09:52:20|107828.5|107803.5|107827.6|107802.6|107828.9|107803.9|107826.5|107801.5|17
1728553950000|2024-10-10 09:52:30|107828.6|107803.6|107832.5|107807.5|107833.7|107808.7|107828.5|107803.5|16
1728553960000|2024-10-10 09:52:40|107831.8|107806.8|107834.7|107809.7|107836.1|107811.1|107831.8|107806.8|18
1728553970000|2024-10-10 09:52:50|107834|107809|107834.9|107809.9|107836.9|107811.9|107834|107809|12
1728553980000|2024-10-10 09:53:00|107835.1|107810.1|107851.6|107826.6|107856.9|107831.9|107834.9|107809.9|13
1728553990000|2024-10-10 09:53:10|107851.3|107826.3|107849.5|107824.5|107851.3|107826.3|107846.6|107821.6|25
1728554000000|2024-10-10 09:53:20|107849.4|107824.4|107848.2|107823.2|107852.9|107827.9|107847.8|107822.8|23
1728554010000|2024-10-10 09:53:30|107848.7|107823.7|107847.7|107822.7|107853.1|107828.1|107847.7|107822.7|27
1728554020000|2024-10-10 09:53:40|107847.4|107822.4|107846.7|107821.7|107847.8|107822.8|107846.7|107821.7|9
1728554030000|2024-10-10 09:53:50|107847|107822|107846.7|107821.7|107847|107822|107846.4|107821.4|6
1728554040000|2024-10-10 09:54:00|107846.5|107821.5|107845.8|107820.8|107846.8|107821.8|107845.7|107820.7|7
1728554050000|2024-10-10 09:54:10|107846.2|107821.2|107841.3|107816.3|107846.9|107821.9|107841.3|107816.3|15
1728554060000|2024-10-10 09:54:20|107841.6|107816.6|107841.1|107816.1|107842.2|107817.2|107840.2|107815.2|16
1728554070000|2024-10-10 09:54:30|107840.6|107815.6|107843.2|107818.2|107843.2|107818.2|107840.6|107815.6|13
1728554080000|2024-10-10 09:54:40|107842.6|107817.6|107847.7|107822.7|107849.2|107824.2|107842.6|107817.6|16
1728554090000|2024-10-10 09:54:50|107847.2|107822.2|107844.6|107819.6|107847.2|107822.2|107841.6|107816.6|21
1728554100000|2024-10-10 09:55:00|107844.5|107819.5|107842|107817|107845.9|107820.9|107842|107817|14
1728554110000|2024-10-10 09:55:10|107842.5|107817.5|107837.8|107812.8|107842.7|107817.7|107837.8|107812.8|17
1728554120000|2024-10-10 09:55:20|107838.1|107813.1|107836.2|107811.2|107840.3|107815.3|107836.2|107811.2|13
1728554130000|2024-10-10 09:55:30|107837.4|107812.4|107839.8|107814.8|107839.8|107814.8|107837.4|107812.4|6
1728554140000|2024-10-10 09:55:40|107839.7|107814.7|107841.5|107816.5|107842.2|107817.2|107839.6|107814.6|12
1728554150000|2024-10-10 09:55:50|107840.8|107815.8|107839.2|107814.2|107840.8|107815.8|107838.9|107813.9|10
1728554160000|2024-10-10 09:56:00|107838.8|107813.8|107835.5|107810.5|107838.9|107813.9|107834.7|107809.7|16
1728554170000|2024-10-10 09:56:10|107835.6|107810.6|107840.5|107815.5|107842.7|107817.7|107835.5|107810.5|19
1728554180000|2024-10-10 09:56:20|107840|107815|107838.2|107813.2|107840|107815|107837.7|107812.7|7
1728554190000|2024-10-10 09:56:30|107837.7|107812.7|107834.4|107809.4|107837.7|107812.7|107832.4|107807.4|16
1728554200000|2024-10-10 09:56:40|107834.6|107809.6|107834.9|107809.9|107835.3|107810.3|107834|107809|6
1728554210000|2024-10-10 09:56:50|107835.3|107810.3|107837.5|107812.5|107838.6|107813.6|107835.3|107810.3|19
1728554220000|2024-10-10 09:57:00|107838|107813|107836.5|107811.5|107838.1|107813.1|107836.1|107811.1|7
1728554230000|2024-10-10 09:57:10|107836.3|107811.3|107835.4|107810.4|107836.8|107811.8|107834.7|107809.7|10
1728554240000|2024-10-10 09:57:20|107834.8|107809.8|107834.8|107809.8|107835.4|107810.4|107834|107809|9
1728554250000|2024-10-10 09:57:30|107834.2|107809.2|107834.3|107809.3|107835.4|107810.4|107832.3|107807.3|15
1728554260000|2024-10-10 09:57:40|107834|107809|107834.2|107809.2|107834.2|107809.2|107833.8|107808.8|6
1728554270000|2024-10-10 09:57:50|107833.6|107808.6|107832.7|107807.7|107833.8|107808.8|107832.7|107807.7|7
1728554280000|2024-10-10 09:58:00|107833.4|107808.4|107832.6|107807.6|107834|107809|107831.7|107806.7|11
1728554290000|2024-10-10 09:58:10|107832.3|107807.3|107834.1|107809.1|107835.4|107810.4|107832.3|107807.3|11
1728554300000|2024-10-10 09:58:20|107834.7|107809.7|107834.2|107809.2|107834.8|107809.8|107833.8|107808.8|6
1728554310000|2024-10-10 09:58:30|107834.1|107809.1|107835|107810|107836.6|107811.6|107833.8|107808.8|7
1728554320000|2024-10-10 09:58:40|107835.5|107810.5|107835|107810|107835.5|107810.5|107834.9|107809.9|7
1728554330000|2024-10-10 09:58:50|107835.5|107810.5|107834.9|107809.9|107835.9|107810.9|107834.5|107809.5|7
1728554340000|2024-10-10 09:59:00|107835.2|107810.2|107836.3|107811.3|107836.3|107811.3|107834.9|107809.9|6
1728554350000|2024-10-10 09:59:10|107837|107812|107835.2|107810.2|107837|107812|107835.2|107810.2|8
1728554360000|2024-10-10 09:59:20|107836.2|107811.2|107834|107809|107836.2|107811.2|107833.6|107808.6|9
1728554370000|2024-10-10 09:59:30|107833.8|107808.8|107833.6|107808.6|107833.8|107808.8|107832.7|107807.7|12
1728554380000|2024-10-10 09:59:40|107833.7|107808.7|107834.1|107809.1|107834.8|107809.8|107833.7|107808.7|5
1728554390000|2024-10-10 09:59:50|107834|107809|107832.3|107807.3|107836|107811|107831|107806|14
1728554400000|2024-10-10 10:00:00|107833.1|107808.1|107826|107801|107833.8|107808.8|107824.5|107799.5|19
1728554410000|2024-10-10 10:00:10|107825.5|107800.5|107822.4|107797.4|107825.5|107800.5|107822.1|107797.1|10
1728554420000|2024-10-10 10:00:20|107822.3|107797.3|107808.5|107783.5|107822.3|107797.3|107805.8|107780.8|26
1728554430000|2024-10-10 10:00:30|107806.8|107781.8|107806|107781|107806.8|107781.8|107805.2|107780.2|12
1728554440000|2024-10-10 10:00:40|107805.8|107780.8|107804.9|107779.9|107805.9|107780.9|107804.2|107779.2|17
1728554450000|2024-10-10 10:00:50|107805.1|107780.1|107806.1|107781.1|107806.8|107781.8|107805.1|107780.1|13
1728554460000|2024-10-10 10:01:00|107806.3|107781.3|107807.9|107782.9|107807.9|107782.9|107805.9|107780.9|18
1728554470000|2024-10-10 10:01:10|107808.3|107783.3|107806.8|107781.8|107808.3|107783.3|107806.4|107781.4|15
1728554480000|2024-10-10 10:01:20|107807.2|107782.2|107805|107780|107807.9|107782.9|107804.4|107779.4|22
1728554490000|2024-10-10 10:01:30|107804.4|107779.4|107805.4|107780.4|107805.5|107780.5|107803.4|107778.4|17
1728554500000|2024-10-10 10:01:40|107805.3|107780.3|107806.1|107781.1|107806.1|107781.1|107804.1|107779.1|13
1728554510000|2024-10-10 10:01:50|107805.3|107780.3|107804.8|107779.8|107806|107781|107803.7|107778.7|13
1728554520000|2024-10-10 10:02:00|107805.2|107780.2|107807.5|107782.5|107807.6|107782.6|107804|107779|12
1728554530000|2024-10-10 10:02:10|107807.4|107782.4|107806.3|107781.3|107807.8|107782.8|107805.7|107780.7|15
1728554540000|2024-10-10 10:02:20|107805.7|107780.7|107804.6|107779.6|107807.7|107782.7|107804.6|107779.6|19
1728554550000|2024-10-10 10:02:30|107805.1|107780.1|107804.9|107779.9|107805.1|107780.1|107803.2|107778.2|21
1728554560000|2024-10-10 10:02:40|107805.2|107780.2|107804.7|107779.7|107805.9|107780.9|107803.9|107778.9|15
1728554570000|2024-10-10 10:02:50|107805|107780|107805.3|107780.3|107806.5|107781.5|107804.3|107779.3|21
1728554580000|2024-10-10 10:03:00|107805.2|107780.2|107807.6|107782.6|107807.6|107782.6|107805.1|107780.1|14
1728554590000|2024-10-10 10:03:10|107807.3|107782.3|107807.2|107782.2|107807.7|107782.7|107806.9|107781.9|13
1728554600000|2024-10-10 10:03:20|107807.1|107782.1|107810.4|107785.4|107810.7|107785.7|107806.8|107781.8|17
1728554610000|2024-10-10 10:03:30|107810.5|107785.5|107811.4|107786.4|107812.1|107787.1|107810.4|107785.4|18
1728554620000|2024-10-10 10:03:40|107811.7|107786.7|107812.8|107787.8|107814.7|107789.7|107811.7|107786.7|12
1728554630000|2024-10-10 10:03:50|107813|107788|107812.4|107787.4|107813|107788|107812.4|107787.4|4
1728554640000|2024-10-10 10:04:00|107812.6|107787.6|107817.5|107792.5|107817.5|107792.5|107812.6|107787.6|19
1728554650000|2024-10-10 10:04:10|107817.9|107792.9|107816.9|107791.9|107818.8|107793.8|107816.5|107791.5|8
1728554660000|2024-10-10 10:04:20|107817.3|107792.3|107812.8|107787.8|107817.3|107792.3|107811.7|107786.7|16
1728554670000|2024-10-10 10:04:30|107813.3|107788.3|107814.6|107789.6|107815.7|107790.7|107813.3|107788.3|18
1728554680000|2024-10-10 10:04:40|107814|107789|107814.2|107789.2|107815.4|107790.4|107814|107789|17
1728554690000|2024-10-10 10:04:50|107814.6|107789.6|107812.6|107787.6|107815.3|107790.3|107812.6|107787.6|14
1728554700000|2024-10-10 10:05:00|107813.1|107788.1|107815.3|107790.3|107815.4|107790.4|107813.1|107788.1|9
1728554710000|2024-10-10 10:05:10|107815.4|107790.4|107815.3|107790.3|107815.4|107790.4|107815.3|107790.3|2
1728554720000|2024-10-10 10:05:20|107815.4|107790.4|107815.6|107790.6|107815.6|107790.6|107815.4|107790.4|2
1728554730000|2024-10-10 10:05:30|107816|107791|107816.6|107791.6|107816.8|107791.8|107816|107791|11
1728554740000|2024-10-10 10:05:40|107816.4|107791.4|107818.3|107793.3|107819|107794|107816.4|107791.4|14
1728554750000|2024-10-10 10:05:50|107818.1|107793.1|107823.8|107798.8|107824.4|107799.4|107817.9|107792.9|15
1728554760000|2024-10-10 10:06:00|107824.7|107799.7|107823.7|107798.7|107826.6|107801.6|107823.7|107798.7|13
1728554770000|2024-10-10 10:06:10|107823.8|107798.8|107825|107800|107825|107800|107823.8|107798.8|6
1728554780000|2024-10-10 10:06:20|107825.5|107800.5|107827.6|107802.6|107828|107803|107825.5|107800.5|7
1728554790000|2024-10-10 10:06:30|107828|107803|107827.8|107802.8|107828.4|107803.4|107827.5|107802.5|7
1728554800000|2024-10-10 10:06:40|107828|107803|107828.5|107803.5|107828.5|107803.5|107825.3|107800.3|13
1728554810000|2024-10-10 10:06:50|107830.8|107805.8|107828.1|107803.1|107831.5|107806.5|107828.1|107803.1|15
1728554820000|2024-10-10 10:07:00|107828.6|107803.6|107827.9|107802.9|107828.6|107803.6|107827.7|107802.7|7
1728554830000|2024-10-10 10:07:10|107828.1|107803.1|107848.5|107823.5|107857.5|107832.5|107828.1|107803.1|29
1728554840000|2024-10-10 10:07:20|107848.6|107823.6|107852.4|107827.4|107852.4|107827.4|107848.6|107823.6|16
1728554850000|2024-10-10 10:07:30|107852.6|107827.6|107847.1|107822.1|107852.9|107827.9|107847.1|107822.1|15
1728554860000|2024-10-10 10:07:40|107847.6|107822.6|107849.3|107824.3|107849.5|107824.5|107847.1|107822.1|13
1728554870000|2024-10-10 10:07:50|107849.6|107824.6|107850.3|107825.3|107850.4|107825.4|107848.9|107823.9|14
1728554880000|2024-10-10 10:08:00|107851|107826|107849.3|107824.3|107852.7|107827.7|107847.2|107822.2|19
1728554890000|2024-10-10 10:08:10|107848.6|107823.6|107848.5|107823.5|107848.6|107823.6|107847.4|107822.4|15
1728554900000|2024-10-10 10:08:20|107848.8|107823.8|107853.6|107828.6|107855.3|107830.3|107847.3|107822.3|22
1728554910000|2024-10-10 10:08:30|107854.1|107829.1|107861.7|107836.7|107862.5|107837.5|107854.1|107829.1|21
1728554920000|2024-10-10 10:08:40|107861.9|107836.9|107851.6|107826.6|107861.9|107836.9|107851.6|107826.6|14
1728554930000|2024-10-10 10:08:50|107851.4|107826.4|107851.6|107826.6|107854|107829|107851.4|107826.4|14
1728554940000|2024-10-10 10:09:00|107851.9|107826.9|107848.5|107823.5|107851.9|107826.9|107848.3|107823.3|10
1728554950000|2024-10-10 10:09:10|107849.1|107824.1|107852.1|107827.1|107852.5|107827.5|107848.7|107823.7|8
1728554960000|2024-10-10 10:09:20|107852.4|107827.4|107851.5|107826.5|107852.4|107827.4|107851.5|107826.5|3
1728554970000|2024-10-10 10:09:30|107850.9|107825.9|107851.5|107826.5|107851.8|107826.8|107850.8|107825.8|6
1728554980000|2024-10-10 10:09:40|107851|107826|107850.8|107825.8|107851.1|107826.1|107850.5|107825.5|4
1728554990000|2024-10-10 10:09:50|107850.7|107825.7|107853.6|107828.6|107853.6|107828.6|107850.7|107825.7|4
1728555000000|2024-10-10 10:10:00|107854.4|107829.4|107842.7|107817.7|107856.7|107831.7|107842.4|107817.4|24
1728555010000|2024-10-10 10:10:10|107842.3|107817.3|107842.3|107817.3|107842.3|107817.3|107842.2|107817.2|3
1728555020000|2024-10-10 10:10:20|107842.5|107817.5|107850.7|107825.7|107852.2|107827.2|107842.5|107817.5|15
1728555030000|2024-10-10 10:10:30|107850.4|107825.4|107843.9|107818.9|107850.4|107825.4|107843.9|107818.9|14
1728555040000|2024-10-10 10:10:40|107843.1|107818.1|107844.3|107819.3|107844.3|107819.3|107843|107818|10
1728555050000|2024-10-10 10:10:50|107844.1|107819.1|107844.6|107819.6|107846.1|107821.1|107842.7|107817.7|16
1728555060000|2024-10-10 10:11:00|107844.4|107819.4|107842.7|107817.7|107844.4|107819.4|107842.7|107817.7|3
1728555070000|2024-10-10 10:11:10|107842.4|107817.4|107839|107814|107842.4|107817.4|107837.9|107812.9|22
1728555080000|2024-10-10 10:11:20|107838.3|107813.3|107841.4|107816.4|107844.2|107819.2|107838.3|107813.3|18
1728555090000|2024-10-10 10:11:30|107842|107817|107838.9|107813.9|107843.5|107818.5|107838.9|107813.9|11
1728555100000|2024-10-10 10:11:40|107838.8|107813.8|107834.4|107809.4|107838.8|107813.8|107834.4|107809.4|5
1728555110000|2024-10-10 10:11:50|107834.3|107809.3|107833.2|107808.2|107834.3|107809.3|107833.2|107808.2|6
1728555120000|2024-10-10 10:12:00|107833.4|107808.4|107824.7|107799.7|107833.4|107808.4|107824|107799|18
1728555130000|2024-10-10 10:12:10|107824.4|107799.4|107830.3|107805.3|107832.4|107807.4|107824.4|107799.4|19
1728555140000|2024-10-10 10:12:20|107829.3|107804.3|107831.1|107806.1|107837.3|107812.3|107827.2|107802.2|15
1728555150000|2024-10-10 10:12:30|107831.3|107806.3|107844.3|107819.3|107852.2|107827.2|107831.1|107806.1|22
1728555160000|2024-10-10 10:12:40|107844.2|107819.2|107845.4|107820.4|107845.4|107820.4|107844.2|107819.2|4
1728555170000|2024-10-10 10:12:50|107845.3|107820.3|107842.4|107817.4|107846.5|107821.5|107841.9|107816.9|20
1728555180000|2024-10-10 10:13:00|107842.5|107817.5|107842.6|107817.6|107842.6|107817.6|107842.3|107817.3|3
1728555190000|2024-10-10 10:13:10|107842.5|107817.5|107835|107810|107842.6|107817.6|107834.8|107809.8|8
1728555200000|2024-10-10 10:13:20|107835.7|107810.7|107840.5|107815.5|107841.1|107816.1|107835.7|107810.7|19
1728555210000|2024-10-10 10:13:30|107840.9|107815.9|107842|107817|107842|107817|107840.9|107815.9|9
1728555220000|2024-10-10 10:13:40|107842.3|107817.3|107844.2|107819.2|107855.1|107830.1|107842.3|107817.3|19
1728555230000|2024-10-10 10:13:50|107841.9|107816.9|107840.2|107815.2|107844.6|107819.6|107839.5|107814.5|23
1728555240000|2024-10-10 10:14:00|107839.6|107814.6|107834.1|107809.1|107839.9|107814.9|107833.5|107808.5|16
1728555250000|2024-10-10 10:14:10|107834.7|107809.7|107834.3|107809.3|107834.9|107809.9|107834|107809|14
1728555260000|2024-10-10 10:14:20|107834.4|107809.4|107834.5|107809.5|107835.5|107810.5|107833.5|107808.5|15
1728555270000|2024-10-10 10:14:30|107835.2|107810.2|107832.7|107807.7|107835.7|107810.7|107832.1|107807.1|11
1728555280000|2024-10-10 10:14:40|107832.5|107807.5|107829.2|107804.2|107832.5|107807.5|107826.3|107801.3|13
1728555290000|2024-10-10 10:14:50|107829.7|107804.7|107829.4|107804.4|107830.2|107805.2|107829.2|107804.2|12
1728555300000|2024-10-10 10:15:00|107829.9|107804.9|107825|107800|107829.9|107804.9|107825|107800|20
1728555310000|2024-10-10 10:15:10|107824.7|107799.7|107832.4|107807.4|107832.4|107807.4|107824.7|107799.7|15
1728555320000|2024-10-10 10:15:20|107832.2|107807.2|107836.7|107811.7|107837|107812|107832.1|107807.1|14
1728555330000|2024-10-10 10:15:30|107836.9|107811.9|107840.6|107815.6|107840.6|107815.6|107836.9|107811.9|14
1728555340000|2024-10-10 10:15:40|107840.9|107815.9|107841.6|107816.6|107841.6|107816.6|107840.9|107815.9|5
1728555350000|2024-10-10 10:15:50|107841.9|107816.9|107841.9|107816.9|107842|107817|107841.7|107816.7|6
1728555360000|2024-10-10 10:16:00|107842|107817|107836.3|107811.3|107842.7|107817.7|107835.5|107810.5|12
1728555370000|2024-10-10 10:16:10|107836.2|107811.2|107837.6|107812.6|107837.6|107812.6|107836.2|107811.2|10
1728555380000|2024-10-10 10:16:20|107837.4|107812.4|107830.8|107805.8|107837.8|107812.8|107830.4|107805.4|24
1728555390000|2024-10-10 10:16:30|107831.3|107806.3|107843.1|107818.1|107845.5|107820.5|107831.1|107806.1|19
1728555400000|2024-10-10 10:16:40|107842.9|107817.9|107840|107815|107842.9|107817.9|107839.9|107814.9|7
1728555410000|2024-10-10 10:16:50|107839.8|107814.8|107841.3|107816.3|107841.3|107816.3|107839.8|107814.8|6
1728555420000|2024-10-10 10:17:00|107841.6|107816.6|107844.3|107819.3|107844.5|107819.5|107840.6|107815.6|14
1728555430000|2024-10-10 10:17:10|107844.6|107819.6|107851.2|107826.2|107852|107827|107844.5|107819.5|13
1728555440000|2024-10-10 10:17:20|107852|107827|107855.8|107830.8|107856.8|107831.8|107852|107827|12
1728555450000|2024-10-10 10:17:30|107855.9|107830.9|107856.5|107831.5|107856.6|107831.6|107855.6|107830.6|13
1728555460000|2024-10-10 10:17:40|107857.8|107832.8|107861.6|107836.6|107861.6|107836.6|107857.8|107832.8|19
1728555470000|2024-10-10 10:17:50|107861.2|107836.2|107854.2|107829.2|107861.2|107836.2|107854.2|107829.2|12
1728555480000|2024-10-10 10:18:00|107854.6|107829.6|107852.9|107827.9|107855.1|107830.1|107850.8|107825.8|10
1728555490000|2024-10-10 10:18:10|107852.2|107827.2|107848.3|107823.3|107852.2|107827.2|107848.1|107823.1|13
1728555500000|2024-10-10 10:18:20|107848.2|107823.2|107843.1|107818.1|107848.2|107823.2|107842.1|107817.1|14
1728555510000|2024-10-10 10:18:30|107842.6|107817.6|107843.1|107818.1|107843.6|107818.6|107842.6|107817.6|6
1728555520000|2024-10-10 10:18:40|107840.6|107815.6|107841|107816|107841|107816|107840.2|107815.2|9
1728555530000|2024-10-10 10:18:50|107841.7|107816.7|107843|107818|107843.8|107818.8|107841.7|107816.7|11
1728555540000|2024-10-10 10:19:00|107843.4|107818.4|107843.2|107818.2|107843.4|107818.4|107843.1|107818.1|3
1728555550000|2024-10-10 10:19:10|107842.5|107817.5|107844.8|107819.8|107845.3|107820.3|107842.1|107817.1|18
1728555560000|2024-10-10 10:19:20|107844.2|107819.2|107842.7|107817.7|107844.2|107819.2|107842.7|107817.7|5
1728555570000|2024-10-10 10:19:30|107843.2|107818.2|107839.2|107814.2|107844.9|107819.9|107839.2|107814.2|15
1728555580000|2024-10-10 10:19:40|107839|107814|107842.9|107817.9|107842.9|107817.9|107839|107814|10
1728555590000|2024-10-10 10:19:50|107842.1|107817.1|107844.9|107819.9|107845.9|107820.9|107841.5|107816.5|13
1728555600000|2024-10-10 10:20:00|107845.1|107820.1|107847.2|107822.2|107849.4|107824.4|107845.1|107820.1|10
1728555610000|2024-10-10 10:20:10|107847.4|107822.4|107847.7|107822.7|107847.8|107822.8|107847.4|107822.4|4
1728555620000|2024-10-10 10:20:20|107847.1|107822.1|107847|107822|107847.1|107822.1|107845.8|107820.8|7
1728555630000|2024-10-10 10:20:30|107847.2|107822.2|107841.2|107816.2|107848.4|107823.4|107841.1|107816.1|11
1728555640000|2024-10-10 10:20:40|107841|107816|107846|107821|107846|107821|107840|107815|19
1728555650000|2024-10-10 10:20:50|107846.3|107821.3|107849.3|107824.3|107849.3|107824.3|107845.7|107820.7|10
1728555660000|2024-10-10 10:21:00|107849.4|107824.4|107854.1|107829.1|107854.2|107829.2|107849.4|107824.4|7
1728555670000|2024-10-10 10:21:10|107854.2|107829.2|107855.5|107830.5|107860.1|107835.1|107850.4|107825.4|24
1728555680000|2024-10-10 10:21:20|107855.6|107830.6|107855.3|107830.3|107856.3|107831.3|107854.6|107829.6|8
1728555690000|2024-10-10 10:21:30|107856.6|107831.6|107856.9|107831.9|107857.2|107832.2|107855.1|107830.1|13
1728555700000|2024-10-10 10:21:40|107857.3|107832.3|107856.9|107831.9|107859.9|107834.9|107856.9|107831.9|14
1728555710000|2024-10-10 10:21:50|107857.3|107832.3|107855.2|107830.2|107857.4|107832.4|107855|107830|14
1728555720000|2024-10-10 10:22:00|107854.6|107829.6|107861|107836|107863.1|107838.1|107851.6|107826.6|21
1728555730000|2024-10-10 10:22:10|107860.3|107835.3|107863.6|107838.6|107863.6|107838.6|107859.4|107834.4|17
1728555740000|2024-10-10 10:22:20|107862.4|107837.4|107863.1|107838.1|107863.1|107838.1|107858.6|107833.6|12
1728555750000|2024-10-10 10:22:30|107863.4|107838.4|107864.1|107839.1|107866.4|107841.4|107863.4|107838.4|17
1728555760000|2024-10-10 10:22:40|107864.4|107839.4|107865.1|107840.1|107865.1|107840.1|107861.9|107836.9|12
1728555770000|2024-10-10 10:22:50|107865.9|107840.9|107865.3|107840.3|107866.2|107841.2|107864.4|107839.4|9
1728555780000|2024-10-10 10:23:00|107864.3|107839.3|107867.5|107842.5|107867.7|107842.7|107864.3|107839.3|10
1728555790000|2024-10-10 10:23:10|107867.6|107842.6|107866.1|107841.1|107867.6|107842.6|107866.1|107841.1|9
1728555800000|2024-10-10 10:23:20|107865.8|107840.8|107871.9|107846.9|107871.9|107846.9|107865.8|107840.8|14
1728555810000|2024-10-10 10:23:30|107871.7|107846.7|107872.1|107847.1|107872.1|107847.1|107871.7|107846.7|6
1728555820000|2024-10-10 10:23:40|107871.9|107846.9|107870.8|107845.8|107871.9|107846.9|107870.7|107845.7|6
1728555830000|2024-10-10 10:23:50|107871.3|107846.3|107870.5|107845.5|107872.7|107847.7|107870.3|107845.3|8
1728555840000|2024-10-10 10:24:00|107871.3|107846.3|107871.6|107846.6|107871.9|107846.9|107871.3|107846.3|4
1728555850000|2024-10-10 10:24:10|107872.5|107847.5|107872.8|107847.8|107873.4|107848.4|107872.5|107847.5|8
1728555860000|2024-10-10 10:24:20|107872.7|107847.7|107872.4|107847.4|107872.7|107847.7|107872.2|107847.2|5
1728555870000|2024-10-10 10:24:30|107872.2|107847.2|107867.5|107842.5|107872.4|107847.4|107867.1|107842.1|18
1728555880000|2024-10-10 10:24:40|107867.1|107842.1|107866.7|107841.7|107867.4|107842.4|107866.6|107841.6|8
1728555890000|2024-10-10 10:24:50|107866.3|107841.3|107862.3|107837.3|107866.3|107841.3|107862|107837|6
1728555900000|2024-10-10 10:25:00|107862.4|107837.4|107864.2|107839.2|107868.2|107843.2|107860.8|107835.8|17
1728555910000|2024-10-10 10:25:10|107864.7|107839.7|107863.3|107838.3|107864.7|107839.7|107863.3|107838.3|6
1728555920000|2024-10-10 10:25:20|107863.4|107838.4|107863.8|107838.8|107864|107839|107863.4|107838.4|6
1728555930000|2024-10-10 10:25:30|107863.5|107838.5|107861.4|107836.4|107863.6|107838.6|107861.4|107836.4|8
1728555940000|2024-10-10 10:25:40|107861.2|107836.2|107871.7|107846.7|107871.7|107846.7|107860.4|107835.4|23
1728555950000|2024-10-10 10:25:50|107872|107847|107871.7|107846.7|107872.8|107847.8|107871.7|107846.7|6
1728555960000|2024-10-10 10:26:00|107871.3|107846.3|107871.5|107846.5|107871.5|107846.5|107871.3|107846.3|3
1728555970000|2024-10-10 10:26:10|107871.2|107846.2|107869.5|107844.5|107871.2|107846.2|107869.5|107844.5|6
1728555980000|2024-10-10 10:26:20|107868.1|107843.1|107869.9|107844.9|107869.9|107844.9|107866.4|107841.4|12
1728555990000|2024-10-10 10:26:30|107870|107845|107866|107841|107870|107845|107863|107838|22
1728556000000|2024-10-10 10:26:40|107867.5|107842.5|107867.4|107842.4|107867.7|107842.7|107867|107842|9
1728556010000|2024-10-10 10:26:50|107867.7|107842.7|107867.1|107842.1|107867.9|107842.9|107867.1|107842.1|6
1728556020000|2024-10-10 10:27:00|107867|107842|107871|107846|107871|107846|107867|107842|9
1728556030000|2024-10-10 10:27:10|107870.9|107845.9|107870|107845|107871.3|107846.3|107870|107845|10
1728556040000|2024-10-10 10:27:20|107869.8|107844.8|107868.3|107843.3|107869.8|107844.8|107861.6|107836.6|28
1728556050000|2024-10-10 10:27:30|107867.8|107842.8|107868.2|107843.2|107869.1|107844.1|107865.9|107840.9|14
1728556060000|2024-10-10 10:27:40|107868.6|107843.6|107868|107843|107868.6|107843.6|107867.9|107842.9|4
1728556070000|2024-10-10 10:27:50|107869|107844|107870.6|107845.6|107871.5|107846.5|107869|107844|16
1728556080000|2024-10-10 10:28:00|107870.8|107845.8|107870.7|107845.7|107871.8|107846.8|107870.7|107845.7|12
1728556090000|2024-10-10 10:28:10|107870.8|107845.8|107870.8|107845.8|107870.8|107845.8|107870.6|107845.6|4
1728556100000|2024-10-10 10:28:20|107871|107846|107862.7|107837.7|107871|107846|107859.6|107834.6|11
1728556110000|2024-10-10 10:28:30|107862.2|107837.2|107866.1|107841.1|107866.1|107841.1|107862.2|107837.2|13
1728556120000|2024-10-10 10:28:40|107866.2|107841.2|107863.5|107838.5|107866.2|107841.2|107863.3|107838.3|16
1728556130000|2024-10-10 10:28:50|107863|107838|107858.2|107833.2|107863.1|107838.1|107848.6|107823.6|28
1728556140000|2024-10-10 10:29:00|107858.7|107833.7|107855.4|107830.4|107858.9|107833.9|107855.4|107830.4|14
1728556150000|2024-10-10 10:29:10|107855.1|107830.1|107860.8|107835.8|107861.4|107836.4|107854.8|107829.8|13
1728556160000|2024-10-10 10:29:20|107860.1|107835.1|107859.2|107834.2|107860.1|107835.1|107857.4|107832.4|12
1728556170000|2024-10-10 10:29:30|107858.3|107833.3|107847.2|107822.2|107858.3|107833.3|107847.2|107822.2|24
1728556180000|2024-10-10 10:29:40|107846.6|107821.6|107847.5|107822.5|107848.4|107823.4|107846.5|107821.5|13
1728556190000|2024-10-10 10:29:50|107847.2|107822.2|107843.7|107818.7|107847.7|107822.7|107843.3|107818.3|18
1728556200000|2024-10-10 10:30:00|107843.2|107818.2|107840|107815|107843.2|107818.2|107839.9|107814.9|12
1728556210000|2024-10-10 10:30:10|107839.9|107814.9|107827.7|107802.7|107839.9|107814.9|107825.2|107800.2|30
1728556220000|2024-10-10 10:30:20|107827.4|107802.4|107825.2|107800.2|107827.4|107802.4|107824.9|107799.9|17
1728556230000|2024-10-10 10:30:30|107825.5|107800.5|107822|107797|107825.9|107800.9|107822|107797|11
1728556240000|2024-10-10 10:30:40|107821.9|107796.9|107815.9|107790.9|107821.9|107796.9|107815.9|107790.9|9
1728556250000|2024-10-10 10:30:50|107815.7|107790.7|107817.4|107792.4|107819|107794|107815.7|107790.7|13
1728556260000|2024-10-10 10:31:00|107818.3|107793.3|107818.7|107793.7|107819.3|107794.3|107817.3|107792.3|9
1728556270000|2024-10-10 10:31:10|107819.2|107794.2|107816.5|107791.5|107821.7|107796.7|107815.9|107790.9|18
1728556280000|2024-10-10 10:31:20|107816.3|107791.3|107800.4|107775.4|107816.4|107791.4|107800.1|107775.1|34
1728556290000|2024-10-10 10:31:30|107800|107775|107796.5|107771.5|107800.6|107775.6|107796.5|107771.5|9
1728556300000|2024-10-10 10:31:40|107796.3|107771.3|107793.6|107768.6|107796.3|107771.3|107792.6|107767.6|10
1728556310000|2024-10-10 10:31:50|107792.5|107767.5|107793.2|107768.2|107793.2|107768.2|107790.6|107765.6|11
1728556320000|2024-10-10 10:32:00|107793.4|107768.4|107790.9|107765.9|107793.4|107768.4|107790.3|107765.3|13
1728556330000|2024-10-10 10:32:10|107789|107764|107790.9|107765.9|107791.3|107766.3|107788.2|107763.2|18
1728556340000|2024-10-10 10:32:20|107790.8|107765.8|107798.3|107773.3|107798.7|107773.7|107789.6|107764.6|23
1728556350000|2024-10-10 10:32:30|107796.8|107771.8|107788.1|107763.1|107797.3|107772.3|107787.9|107762.9|16
1728556360000|2024-10-10 10:32:40|107787.8|107762.8|107780.3|107755.3|107788.1|107763.1|107779|107754|10
1728556370000|2024-10-10 10:32:50|107780|107755|107778|107753|107780|107755|107777.5|107752.5|12
1728556380000|2024-10-10 10:33:00|107778.4|107753.4|107777.6|107752.6|107778.8|107753.8|107776.9|107751.9|16
1728556390000|2024-10-10 10:33:10|107777.8|107752.8|107780.1|107755.1|107780.1|107755.1|107777.3|107752.3|18
1728556400000|2024-10-10 10:33:20|107782.7|107757.7|107786.7|107761.7|107786.7|107761.7|107781.8|107756.8|13
1728556410000|2024-10-10 10:33:30|107787.3|107762.3|107802|107777|107802.5|107777.5|107787.3|107762.3|19
1728556420000|2024-10-10 10:33:40|107802.5|107777.5|107796.9|107771.9|107803.1|107778.1|107795.6|107770.6|16
1728556430000|2024-10-10 10:33:50|107797.5|107772.5|107802.9|107777.9|107802.9|107777.9|107797.5|107772.5|12
1728556440000|2024-10-10 10:34:00|107802.8|107777.8|107799.6|107774.6|107802.8|107777.8|107799|107774|10
1728556450000|2024-10-10 10:34:10|107799.5|107774.5|107806|107781|107806.6|107781.6|107799.5|107774.5|18
1728556460000|2024-10-10 10:34:20|107806.1|107781.1|107802.2|107777.2|107807.1|107782.1|107802.1|107777.1|17
1728556470000|2024-10-10 10:34:30|107802|107777|107798.4|107773.4|107802|107777|107797.7|107772.7|13
1728556480000|2024-10-10 10:34:40|107797.3|107772.3|107797.6|107772.6|107797.8|107772.8|107797|107772|11
1728556490000|2024-10-10 10:34:50|107797.2|107772.2|107796.3|107771.3|107798|107773|107796.3|107771.3|15
1728556500000|2024-10-10 10:35:00|107796|107771|107792.4|107767.4|107796.3|107771.3|107789.7|107764.7|26
1728556510000|2024-10-10 10:35:10|107792.3|107767.3|107791.2|107766.2|107792.3|107767.3|107791.2|107766.2|7
1728556520000|2024-10-10 10:35:20|107791|107766|107793.6|107768.6|107795.2|107770.2|107791|107766|16
1728556530000|2024-10-10 10:35:30|107793.1|107768.1|107781.1|107756.1|107793.5|107768.5|107780.6|107755.6|18
1728556540000|2024-10-10 10:35:40|107780.7|107755.7|107785.8|107760.8|107786.2|107761.2|107780.7|107755.7|14
1728556550000|2024-10-10 10:35:50|107789.2|107764.2|107785.2|107760.2|107789.9|107764.9|107784.3|107759.3|16
1728556560000|2024-10-10 10:36:00|107782.6|107757.6|107779.6|107754.6|107782.6|107757.6|107774.9|107749.9|26
1728556570000|2024-10-10 10:36:10|107780.1|107755.1|107789.3|107764.3|107789.3|107764.3|107779.8|107754.8|20
1728556580000|2024-10-10 10:36:20|107789.2|107764.2|107776.4|107751.4|107789.2|107764.2|107776.4|107751.4|22
1728556590000|2024-10-10 10:36:30|107776|107751|107779.9|107754.9|107780.7|107755.7|107775.9|107750.9|11
1728556600000|2024-10-10 10:36:40|107780.2|107755.2|107788.4|107763.4|107788.4|107763.4|107777.6|107752.6|17
1728556610000|2024-10-10 10:36:50|107787.7|107762.7|107785.9|107760.9|107788.6|107763.6|107784.8|107759.8|13
1728556620000|2024-10-10 10:37:00|107785.6|107760.6|107781.7|107756.7|107786.2|107761.2|107779.6|107754.6|20
1728556630000|2024-10-10 10:37:10|107782|107757|107770.3|107745.3|107782|107757|107770.2|107745.2|18
1728556640000|2024-10-10 10:37:20|107770.7|107745.7|107774.2|107749.2|107775.5|107750.5|107769.8|107744.8|14
1728556650000|2024-10-10 10:37:30|107774.4|107749.4|107776|107751|107777.2|107752.2|107773.3|107748.3|12
1728556660000|2024-10-10 10:37:40|107775.3|107750.3|107773|107748|107778.2|107753.2|107772.8|107747.8|19
1728556670000|2024-10-10 10:37:50|107772.5|107747.5|107773.4|107748.4|107774|107749|107771.3|107746.3|22
1728556680000|2024-10-10 10:38:00|107773.9|107748.9|107764.1|107739.1|107773.9|107748.9|107763.2|107738.2|25
1728556690000|2024-10-10 10:38:10|107763.8|107738.8|107779.5|107754.5|107780.8|107755.8|107763.8|107738.8|32
1728556700000|2024-10-10 10:38:20|107779.7|107754.7|107779.2|107754.2|107780.2|107755.2|107777.2|107752.2|18
1728556710000|2024-10-10 10:38:30|107779.1|107754.1|107782.6|107757.6|107783.6|107758.6|107779.1|107754.1|17
1728556720000|2024-10-10 10:38:40|107782.7|107757.7|107780.8|107755.8|107784.8|107759.8|107780.8|107755.8|17
1728556730000|2024-10-10 10:38:50|107780.9|107755.9|107781.2|107756.2|107781.9|107756.9|107778.2|107753.2|15
1728556740000|2024-10-10 10:39:00|107782.7|107757.7|107792.2|107767.2|107793.6|107768.6|107782.2|107757.2|20
1728556750000|2024-10-10 10:39:10|107792.3|107767.3|107792.6|107767.6|107793.5|107768.5|107792.3|107767.3|5
1728556760000|2024-10-10 10:39:20|107802.8|107777.8|107806.9|107781.9|107808.1|107783.1|107801.5|107776.5|19
1728556770000|2024-10-10 10:39:30|107807.1|107782.1|107800.7|107775.7|107807.1|107782.1|107792.4|107767.4|16
1728556780000|2024-10-10 10:39:40|107801.3|107776.3|107801.1|107776.1|107803.6|107778.6|107801.1|107776.1|18
1728556790000|2024-10-10 10:39:50|107799.6|107774.6|107800.9|107775.9|107801|107776|107799.5|107774.5|8
1728556800000|2024-10-10 10:40:00|107801|107776|107801.9|107776.9|107801.9|107776.9|107801|107776|5
1728556810000|2024-10-10 10:40:10|107802|107777|107800.5|107775.5|107803.3|107778.3|107799.7|107774.7|13
1728556820000|2024-10-10 10:40:20|107800.8|107775.8|107803.8|107778.8|107806|107781|107800.8|107775.8|14
1728556830000|2024-10-10 10:40:30|107803.9|107778.9|107795.9|107770.9|107803.9|107778.9|107792.8|107767.8|28
1728556840000|2024-10-10 10:40:40|107796|107771|107798.7|107773.7|107798.7|107773.7|107796|107771|8
1728556850000|2024-10-10 10:40:50|107799.2|107774.2|107797.7|107772.7|107799.2|107774.2|107797.7|107772.7|7
1728556860000|2024-10-10 10:41:00|107797.8|107772.8|107816.2|107791.2|107821.2|107796.2|107797.8|107772.8|19
1728556870000|2024-10-10 10:41:10|107816.9|107791.9|107817.2|107792.2|107817.8|107792.8|107816.9|107791.9|8
1728556880000|2024-10-10 10:41:20|107817.3|107792.3|107823.4|107798.4|107824|107799|107817|107792|10
1728556890000|2024-10-10 10:41:30|107824.7|107799.7|107821.8|107796.8|107825.9|107800.9|107821.8|107796.8|8
1728556900000|2024-10-10 10:41:40|107821.5|107796.5|107820.2|107795.2|107821.6|107796.6|107817.7|107792.7|14
1728556910000|2024-10-10 10:41:50|107819.5|107794.5|107820.2|107795.2|107820.4|107795.4|107819.4|107794.4|6
1728556920000|2024-10-10 10:42:00|107820.1|107795.1|107822.6|107797.6|107822.6|107797.6|107820.1|107795.1|6
1728556930000|2024-10-10 10:42:10|107823.2|107798.2|107822.9|107797.9|107825.5|107800.5|107820.9|107795.9|11
1728556940000|2024-10-10 10:42:20|107824.5|107799.5|107828|107803|107828|107803|107824.5|107799.5|6
1728556950000|2024-10-10 10:42:30|107827.3|107802.3|107812.9|107787.9|107827.3|107802.3|107811.4|107786.4|18
1728556960000|2024-10-10 10:42:40|107812.2|107787.2|107805.6|107780.6|107812.2|107787.2|107804.7|107779.7|12
1728556970000|2024-10-10 10:42:50|107805.7|107780.7|107805.7|107780.7|107813.2|107788.2|107805.3|107780.3|12
1728556980000|2024-10-10 10:43:00|107806.3|107781.3|107807.4|107782.4|107807.5|107782.5|107806.3|107781.3|10
1728556990000|2024-10-10 10:43:10|107807.6|107782.6|107806.5|107781.5|107807.6|107782.6|107805.9|107780.9|12
1728557000000|2024-10-10 10:43:20|107806.3|107781.3|107804|107779|107808.7|107783.7|107803.9|107778.9|10
1728557010000|2024-10-10 10:43:30|107803.7|107778.7|107804.9|107779.9|107806.1|107781.1|107803.1|107778.1|13
1728557020000|2024-10-10 10:43:40|107805.2|107780.2|107806.9|107781.9|107807.7|107782.7|107803.2|107778.2|12
1728557030000|2024-10-10 10:43:50|107807.6|107782.6|107808.2|107783.2|107808.2|107783.2|107807.6|107782.6|6
1728557040000|2024-10-10 10:44:00|107808|107783|107811.1|107786.1|107811.5|107786.5|107808|107783|8
1728557050000|2024-10-10 10:44:10|107811.2|107786.2|107813.6|107788.6|107813.6|107788.6|107810.8|107785.8|10
1728557060000|2024-10-10 10:44:20|107813.9|107788.9|107817.9|107792.9|107819.9|107794.9|107812|107787|21
1728557070000|2024-10-10 10:44:30|107817.5|107792.5|107818|107793|107818|107793|107817.5|107792.5|8
1728557080000|2024-10-10 10:44:40|107818.2|107793.2|107825.8|107800.8|107829.2|107804.2|107818.2|107793.2|22
1728557090000|2024-10-10 10:44:50|107826.1|107801.1|107831.6|107806.6|107831.8|107806.8|107825.7|107800.7|17
1728557100000|2024-10-10 10:45:00|107832|107807|107830.8|107805.8|107832|107807|107827.3|107802.3|21
1728557110000|2024-10-10 10:45:10|107831.1|107806.1|107829.7|107804.7|107832.2|107807.2|107829.7|107804.7|10
1728557120000|2024-10-10 10:45:20|107829.4|107804.4|107828.5|107803.5|107829.4|107804.4|107823.5|107798.5|23
1728557130000|2024-10-10 10:45:30|107829.5|107804.5|107829.8|107804.8|107832.9|107807.9|107827.9|107802.9|17
1728557140000|2024-10-10 10:45:40|107829.9|107804.9|107829.7|107804.7|107831.3|107806.3|107829.6|107804.6|10
1728557150000|2024-10-10 10:45:50|107828.4|107803.4|107829.7|107804.7|107830.3|107805.3|107828.4|107803.4|11
1728557160000|2024-10-10 10:46:00|107829.6|107804.6|107830.7|107805.7|107831.3|107806.3|107829.1|107804.1|14
1728557170000|2024-10-10 10:46:10|107830.6|107805.6|107830.9|107805.9|107830.9|107805.9|107829.5|107804.5|8
1728557180000|2024-10-10 10:46:20|107830.8|107805.8|107829.3|107804.3|107831.1|107806.1|107829.3|107804.3|10
1728557190000|2024-10-10 10:46:30|107829.6|107804.6|107829.8|107804.8|107831.3|107806.3|107829.6|107804.6|11
1728557200000|2024-10-10 10:46:40|107829.5|107804.5|107829.1|107804.1|107834.2|107809.2|107829.1|107804.1|21
1728557210000|2024-10-10 10:46:50|107827.4|107802.4|107823.6|107798.6|107827.9|107802.9|107823.6|107798.6|8
1728557220000|2024-10-10 10:47:00|107824.6|107799.6|107826.3|107801.3|107827.3|107802.3|107824.6|107799.6|13
1728557230000|2024-10-10 10:47:10|107826|107801|107832.4|107807.4|107832.4|107807.4|107826|107801|8
1728557240000|2024-10-10 10:47:20|107833.3|107808.3|107830.7|107805.7|107833.3|107808.3|107829.8|107804.8|13
1728557250000|2024-10-10 10:47:30|107830.6|107805.6|107835|107810|107835.4|107810.4|107830.6|107805.6|14
1728557260000|2024-10-10 10:47:40|107833.1|107808.1|107831.9|107806.9|107833.1|107808.1|107830.4|107805.4|9
1728557270000|2024-10-10 10:47:50|107833.6|107808.6|107831.9|107806.9|107835.4|107810.4|107831.9|107806.9|9
1728557280000|2024-10-10 10:48:00|107831.3|107806.3|107812.4|107787.4|107831.5|107806.5|107801.6|107776.6|16
1728557290000|2024-10-10 10:48:10|107812.3|107787.3|107813.8|107788.8|107813.8|107788.8|107810.8|107785.8|3
1728557300000|2024-10-10 10:48:20|107810.8|107785.8|107818.1|107793.1|107820.5|107795.5|107810.8|107785.8|18
1728557310000|2024-10-10 10:48:30|107817.9|107792.9|107816.1|107791.1|107818.3|107793.3|107815.9|107790.9|11
1728557320000|2024-10-10 10:48:40|107814.8|107789.8|107836.4|107811.4|107836.7|107811.7|107814.8|107789.8|19
1728557330000|2024-10-10 10:48:50|107836.5|107811.5|107839.7|107814.7|107839.7|107814.7|107836.5|107811.5|8
1728557340000|2024-10-10 10:49:00|107825.2|107800.2|107829.3|107804.3|107829.3|107804.3|107822.8|107797.8|16
1728557350000|2024-10-10 10:49:10|107830|107805|107835.4|107810.4|107836.3|107811.3|107830|107805|27
1728557360000|2024-10-10 10:49:20|107836.1|107811.1|107835.6|107810.6|107836.1|107811.1|107835.2|107810.2|6
1728557370000|2024-10-10 10:49:30|107835|107810|107839.2|107814.2|107842.5|107817.5|107835|107810|22
1728557380000|2024-10-10 10:49:40|107840|107815|107837.9|107812.9|107840.2|107815.2|107837.8|107812.8|10
1728557390000|2024-10-10 10:49:50|107837.3|107812.3|107837.6|107812.6|107838.2|107813.2|107836.9|107811.9|7
1728557400000|2024-10-10 10:50:00|107837.2|107812.2|107838.4|107813.4|107838.7|107813.7|107837.2|107812.2|8
1728557410000|2024-10-10 10:50:10|107838.3|107813.3|107824.4|107799.4|107838.3|107813.3|107824.4|107799.4|18
1728557420000|2024-10-10 10:50:20|107824.9|107799.9|107826.1|107801.1|107828|107803|107824.9|107799.9|9
1728557430000|2024-10-10 10:50:30|107824.7|107799.7|107819.7|107794.7|107824.7|107799.7|107818.9|107793.9|15
1728557440000|2024-10-10 10:50:40|107820.1|107795.1|107819.5|107794.5|107820.1|107795.1|107817.9|107792.9|13
1728557450000|2024-10-10 10:50:50|107819.6|107794.6|107819.5|107794.5|107819.6|107794.6|107819.5|107794.5|2
1728557460000|2024-10-10 10:51:00|107819.8|107794.8|107825.7|107800.7|107826.8|107801.8|107814.5|107789.5|19
1728557470000|2024-10-10 10:51:10|107824.8|107799.8|107827.2|107802.2|107827.2|107802.2|107824.2|107799.2|14
1728557480000|2024-10-10 10:51:20|107827.1|107802.1|107827.1|107802.1|107827.1|107802.1|107827.1|107802.1|1
1728557490000|2024-10-10 10:51:30|107825.8|107800.8|107817.5|107792.5|107825.8|107800.8|107814.4|107789.4|18
1728557500000|2024-10-10 10:51:40|107817.8|107792.8|107816.6|107791.6|107817.8|107792.8|107816.6|107791.6|4
1728557510000|2024-10-10 10:51:50|107816.7|107791.7|107817.8|107792.8|107817.8|107792.8|107816.7|107791.7|5
1728557520000|2024-10-10 10:52:00|107817.7|107792.7|107808.1|107783.1|107817.8|107792.8|107806.2|107781.2|13
1728557530000|2024-10-10 10:52:10|107808.3|107783.3|107808.8|107783.8|107810.4|107785.4|107808.3|107783.3|14
1728557540000|2024-10-10 10:52:20|107809.1|107784.1|107809.5|107784.5|107809.5|107784.5|107806.4|107781.4|8
1728557550000|2024-10-10 10:52:30|107809.6|107784.6|107809.8|107784.8|107811.3|107786.3|107809.6|107784.6|6
1728557560000|2024-10-10 10:52:40|107809.6|107784.6|107809.7|107784.7|107810.9|107785.9|107807.4|107782.4|9
1728557570000|2024-10-10 10:52:50|107809.8|107784.8|107807.1|107782.1|107811.3|107786.3|107806|107781|15
1728557580000|2024-10-10 10:53:00|107807.7|107782.7|107812.5|107787.5|107813.7|107788.7|107806.6|107781.6|15
1728557590000|2024-10-10 10:53:10|107813.6|107788.6|107810.3|107785.3|107813.6|107788.6|107804.5|107779.5|18
1728557600000|2024-10-10 10:53:20|107810.5|107785.5|107818.2|107793.2|107818.2|107793.2|107810.5|107785.5|15
1728557610000|2024-10-10 10:53:30|107818.6|107793.6|107820|107795|107820.6|107795.6|107818.6|107793.6|4
1728557620000|2024-10-10 10:53:40|107819.6|107794.6|107826.8|107801.8|107826.8|107801.8|107817|107792|12
1728557630000|2024-10-10 10:53:50|107826.9|107801.9|107829.3|107804.3|107831.3|107806.3|107826.9|107801.9|15
1728557640000|2024-10-10 10:54:00|107829.6|107804.6|107822.6|107797.6|107829.6|107804.6|107822.6|107797.6|18
1728557650000|2024-10-10 10:54:10|107822.7|107797.7|107823.4|107798.4|107823.4|107798.4|107822.6|107797.6|4
1728557660000|2024-10-10 10:54:20|107825.2|107800.2|107827.6|107802.6|107828.4|107803.4|107824.4|107799.4|14
1728557670000|2024-10-10 10:54:30|107828.6|107803.6|107837.8|107812.8|107840|107815|107828.6|107803.6|24
1728557680000|2024-10-10 10:54:40|107837.4|107812.4|107814.8|107789.8|107838.6|107813.6|107814.4|107789.4|26
1728557690000|2024-10-10 10:54:50|107815|107790|107808.7|107783.7|107817.9|107792.9|107808.7|107783.7|14
1728557700000|2024-10-10 10:55:00|107808.2|107783.2|107803.1|107778.1|107808.2|107783.2|107802.6|107777.6|8
1728557710000|2024-10-10 10:55:10|107803.2|107778.2|107793.6|107768.6|107803.3|107778.3|107791.1|107766.1|18
1728557720000|2024-10-10 10:55:20|107793.5|107768.5|107798.4|107773.4|107811|107786|107793.5|107768.5|28
1728557730000|2024-10-10 10:55:30|107798.7|107773.7|107805.8|107780.8|107807.1|107782.1|107798.4|107773.4|31
1728557740000|2024-10-10 10:55:40|107805.5|107780.5|107817.8|107792.8|107817.8|107792.8|107804.9|107779.9|23
1728557750000|2024-10-10 10:55:50|107817.9|107792.9|107812.4|107787.4|107820|107795|107812.4|107787.4|11
1728557760000|2024-10-10 10:56:00|107812.7|107787.7|107810.5|107785.5|107815|107790|107810.4|107785.4|17
1728557770000|2024-10-10 10:56:10|107810.6|107785.6|107801|107776|107810.6|107785.6|107801|107776|10
1728557780000|2024-10-10 10:56:20|107802.2|107777.2|107806.3|107781.3|107806.5|107781.5|107796|107771|15
1728557790000|2024-10-10 10:56:30|107806.2|107781.2|107806.1|107781.1|107806.3|107781.3|107801.4|107776.4|21
1728557800000|2024-10-10 10:56:40|107806.6|107781.6|107806|107781|107807.1|107782.1|107805.2|107780.2|15
1728557810000|2024-10-10 10:56:50|107806.5|107781.5|107805.2|107780.2|107807.2|107782.2|107804.9|107779.9|19
1728557820000|2024-10-10 10:57:00|107806.2|107781.2|107808.6|107783.6|107808.8|107783.8|107805|107780|24
1728557830000|2024-10-10 10:57:10|107808.9|107783.9|107808.7|107783.7|107809.8|107784.8|107808.6|107783.6|8
1728557840000|2024-10-10 10:57:20|107809.5|107784.5|107828|107803|107828.8|107803.8|107808.7|107783.7|19
1728557850000|2024-10-10 10:57:30|107828.3|107803.3|107824.4|107799.4|107835|107810|107824.4|107799.4|28
1728557860000|2024-10-10 10:57:40|107824.1|107799.1|107819.6|107794.6|107824.6|107799.6|107816.2|107791.2|33
1728557870000|2024-10-10 10:57:50|107820.7|107795.7|107819.4|107794.4|107822.6|107797.6|107815.6|107790.6|20
1728557880000|2024-10-10 10:58:00|107819|107794|107820.8|107795.8|107820.8|107795.8|107815.4|107790.4|32
1728557890000|2024-10-10 10:58:10|107821.4|107796.4|107828.7|107803.7|107828.7|107803.7|107821|107796|19
1728557900000|2024-10-10 10:58:20|107829.4|107804.4|107846.1|107821.1|107847|107822|107829.4|107804.4|39
1728557910000|2024-10-10 10:58:30|107846|107821|107846.8|107821.8|107846.8|107821.8|107845.2|107820.2|7
1728557920000|2024-10-10 10:58:40|107846.6|107821.6|107847.3|107822.3|107848|107823|107842|107817|19
1728557930000|2024-10-10 10:58:50|107847|107822|107853.4|107828.4|107854|107829|107847|107822|27
1728557940000|2024-10-10 10:59:00|107853|107828|107854.6|107829.6|107854.9|107829.9|107853|107828|23
1728557950000|2024-10-10 10:59:10|107852.6|107827.6|107848.4|107823.4|107852.6|107827.6|107846.6|107821.6|21
1728557960000|2024-10-10 10:59:20|107848.7|107823.7|107849.3|107824.3|107851|107826|107848.2|107823.2|18
1728557970000|2024-10-10 10:59:30|107849.6|107824.6|107835.8|107810.8|107849.6|107824.6|107828.5|107803.5|27
1728557980000|2024-10-10 10:59:40|107835.7|107810.7|107835.4|107810.4|107835.7|107810.7|107833.9|107808.9|11
1728557990000|2024-10-10 10:59:50|107834.9|107809.9|107841.2|107816.2|107842.6|107817.6|107834.1|107809.1|13
1728558000000|2024-10-10 11:00:00|107845.1|107820.1|107845.6|107820.6|107849.2|107824.2|107843.6|107818.6|31
1728558010000|2024-10-10 11:00:10|107843.4|107818.4|107848|107823|107849.9|107824.9|107841|107816|21
1728558020000|2024-10-10 11:00:20|107847.7|107822.7|107849.2|107824.2|107849.4|107824.4|107847.7|107822.7|12
1728558030000|2024-10-10 11:00:30|107849.6|107824.6|107847.9|107822.9|107849.6|107824.6|107847.9|107822.9|13
1728558040000|2024-10-10 11:00:40|107847.4|107822.4|107848.1|107823.1|107849.6|107824.6|107846.4|107821.4|19
1728558050000|2024-10-10 11:00:50|107847.7|107822.7|107845.4|107820.4|107848|107823|107845.4|107820.4|7
1728558060000|2024-10-10 11:01:00|107845.1|107820.1|107846|107821|107846.7|107821.7|107844.7|107819.7|16
1728558070000|2024-10-10 11:01:10|107845.7|107820.7|107844.4|107819.4|107849.3|107824.3|107844.4|107819.4|28
1728558080000|2024-10-10 11:01:20|107844.5|107819.5|107845.2|107820.2|107846|107821|107844.5|107819.5|10
1728558090000|2024-10-10 11:01:30|107844.6|107819.6|107845.6|107820.6|107845.7|107820.7|107844.5|107819.5|6
1728558100000|2024-10-10 11:01:40|107846.6|107821.6|107848.9|107823.9|107849.3|107824.3|107846.6|107821.6|9
1728558110000|2024-10-10 11:01:50|107848.4|107823.4|107834|107809|107848.4|107823.4|107833.1|107808.1|20
1728558120000|2024-10-10 11:02:00|107833.3|107808.3|107811.6|107786.6|107835.9|107810.9|107811.6|107786.6|21
1728558130000|2024-10-10 11:02:10|107812|107787|107822.8|107797.8|107823.7|107798.7|107812|107787|41
1728558140000|2024-10-10 11:02:20|107822.6|107797.6|107829.3|107804.3|107829.3|107804.3|107822.6|107797.6|20
1728558150000|2024-10-10 11:02:30|107829.6|107804.6|107839.1|107814.1|107839.1|107814.1|107827.8|107802.8|26
1728558160000|2024-10-10 11:02:40|107839.7|107814.7|107851.4|107826.4|107851.4|107826.4|107839.1|107814.1|34
1728558170000|2024-10-10 11:02:50|107851.6|107826.6|107848|107823|107852.4|107827.4|107847.9|107822.9|24
1728558180000|2024-10-10 11:03:00|107848.3|107823.3|107835.7|107810.7|107848.5|107823.5|107834.8|107809.8|20
1728558190000|2024-10-10 11:03:10|107835.1|107810.1|107829.1|107804.1|107837.3|107812.3|107828.9|107803.9|21
1728558200000|2024-10-10 11:03:20|107829.7|107804.7|107834|107809|107834|107809|107829.7|107804.7|13
1728558210000|2024-10-10 11:03:30|107834.1|107809.1|107834.8|107809.8|107834.8|107809.8|107834.1|107809.1|7
1728558220000|2024-10-10 11:03:40|107834.6|107809.6|107834.6|107809.6|107834.6|107809.6|107833.2|107808.2|9
1728558230000|2024-10-10 11:03:50|107841.8|107816.8|107849.2|107824.2|107849.2|107824.2|107841.8|107816.8|19
1728558240000|2024-10-10 11:04:00|107849|107824|107856.6|107831.6|107857.2|107832.2|107848.9|107823.9|21
1728558250000|2024-10-10 11:04:10|107856.2|107831.2|107850.1|107825.1|107856.8|107831.8|107849.9|107824.9|13
1728558260000|2024-10-10 11:04:20|107850.2|107825.2|107846|107821|107850.2|107825.2|107845.9|107820.9|10
1728558270000|2024-10-10 11:04:30|107847|107822|107846.7|107821.7|107847|107822|107845.7|107820.7|9
1728558280000|2024-10-10 11:04:40|107846.4|107821.4|107848.9|107823.9|107849.6|107824.6|107846.4|107821.4|22
1728558290000|2024-10-10 11:04:50|107848.3|107823.3|107848.7|107823.7|107848.7|107823.7|107844.8|107819.8|16
1728558300000|2024-10-10 11:05:00|107849.6|107824.6|107848.8|107823.8|107849.8|107824.8|107848.8|107823.8|4
1728558310000|2024-10-10 11:05:10|107848.3|107823.3|107846.8|107821.8|107849.1|107824.1|107846.7|107821.7|16
1728558320000|2024-10-10 11:05:20|107846.9|107821.9|107846.9|107821.9|107848.1|107823.1|107846.2|107821.2|12
1728558330000|2024-10-10 11:05:30|107846.6|107821.6|107849.9|107824.9|107858.3|107833.3|107844|107819|28
1728558340000|2024-10-10 11:05:40|107849.4|107824.4|107845.8|107820.8|107849.4|107824.4|107842|107817|19
1728558350000|2024-10-10 11:05:50|107846.2|107821.2|107856.6|107831.6|107859|107834|107844.6|107819.6|24
1728558360000|2024-10-10 11:06:00|107856.8|107831.8|107849.7|107824.7|107856.8|107831.8|107849.7|107824.7|22
1728558370000|2024-10-10 11:06:10|107849.8|107824.8|107849.3|107824.3|107849.8|107824.8|107848.2|107823.2|17
1728558380000|2024-10-10 11:06:20|107849.1|107824.1|107848.4|107823.4|107849.1|107824.1|107848.2|107823.2|6
1728558390000|2024-10-10 11:06:30|107848.3|107823.3|107849.7|107824.7|107850.9|107825.9|107848.3|107823.3|14
1728558400000|2024-10-10 11:06:40|107848.9|107823.9|107846.7|107821.7|107848.9|107823.9|107846.7|107821.7|12
1728558410000|2024-10-10 11:06:50|107846.9|107821.9|107846.6|107821.6|107846.9|107821.9|107846.4|107821.4|4
1728558420000|2024-10-10 11:07:00|107846.4|107821.4|107840.2|107815.2|107846.4|107821.4|107840.1|107815.1|16
1728558430000|2024-10-10 11:07:10|107839.9|107814.9|107835.7|107810.7|107840.3|107815.3|107835.7|107810.7|16
1728558440000|2024-10-10 11:07:20|107835.4|107810.4|107839.3|107814.3|107839.3|107814.3|107834.9|107809.9|15
1728558450000|2024-10-10 11:07:30|107839.2|107814.2|107840.4|107815.4|107840.6|107815.6|107839|107814|10
1728558460000|2024-10-10 11:07:40|107840.1|107815.1|107838.6|107813.6|107840.3|107815.3|107836.5|107811.5|13
1728558470000|2024-10-10 11:07:50|107841.7|107816.7|107840.9|107815.9|107841.7|107816.7|107840.5|107815.5|5
1728558480000|2024-10-10 11:08:00|107841.5|107816.5|107843.8|107818.8|107843.8|107818.8|107841.5|107816.5|15
1728558490000|2024-10-10 11:08:10|107844.4|107819.4|107842.6|107817.6|107845|107820|107841.5|107816.5|12
1728558500000|2024-10-10 11:08:20|107842.1|107817.1|107840|107815|107842.1|107817.1|107839.9|107814.9|14
1728558510000|2024-10-10 11:08:30|107839.7|107814.7|107840|107815|107840.3|107815.3|107839.6|107814.6|6
1728558520000|2024-10-10 11:08:40|107838.9|107813.9|107842.8|107817.8|107847.1|107822.1|107835.1|107810.1|18
1728558530000|2024-10-10 11:08:50|107842.9|107817.9|107842.7|107817.7|107843.2|107818.2|107841.9|107816.9|9
1728558540000|2024-10-10 11:09:00|107842.2|107817.2|107842.5|107817.5|107842.5|107817.5|107842.2|107817.2|4
1728558550000|2024-10-10 11:09:10|107843.1|107818.1|107842.2|107817.2|107852|107827|107841.4|107816.4|22
1728558560000|2024-10-10 11:09:20|107842.6|107817.6|107843.4|107818.4|107844.2|107819.2|107842.6|107817.6|7
1728558570000|2024-10-10 11:09:30|107843.1|107818.1|107846.9|107821.9|107847.2|107822.2|107843.1|107818.1|14
1728558580000|2024-10-10 11:09:40|107842.9|107817.9|107847.3|107822.3|107851|107826|107842.9|107817.9|17
1728558590000|2024-10-10 11:09:50|107847.2|107822.2|107847.8|107822.8|107848.5|107823.5|107847.2|107822.2|7
1728558600000|2024-10-10 11:10:00|107847.7|107822.7|107861.9|107836.9|107861.9|107836.9|107847.2|107822.2|14
1728558610000|2024-10-10 11:10:10|107862.3|107837.3|107870.5|107845.5|107870.5|107845.5|107862.1|107837.1|14
1728558620000|2024-10-10 11:10:20|107869.6|107844.6|107870.2|107845.2|107871.4|107846.4|107863.5|107838.5|20
1728558630000|2024-10-10 11:10:30|107870|107845|107873.7|107848.7|107873.8|107848.8|107867.7|107842.7|16
1728558640000|2024-10-10 11:10:40|107873.5|107848.5|107862.7|107837.7|107873.5|107848.5|107862.2|107837.2|19
1728558650000|2024-10-10 11:10:50|107863.1|107838.1|107865.3|107840.3|107865.6|107840.6|107863.1|107838.1|10
1728558660000|2024-10-10 11:11:00|107863.9|107838.9|107862.5|107837.5|107863.9|107838.9|107861.7|107836.7|9
1728558670000|2024-10-10 11:11:10|107862.4|107837.4|107863.8|107838.8|107864|107839|107862.4|107837.4|9
1728558680000|2024-10-10 11:11:20|107864|107839|107867.8|107842.8|107868.3|107843.3|107864|107839|16
1728558690000|2024-10-10 11:11:30|107867.1|107842.1|107864|107839|107867.1|107842.1|107864|107839|6
1728558700000|2024-10-10 11:11:40|107863.8|107838.8|107861.5|107836.5|107867.1|107842.1|107861.5|107836.5|15
1728558710000|2024-10-10 11:11:50|107861.7|107836.7|107860.5|107835.5|107863.1|107838.1|107860.5|107835.5|13
1728558720000|2024-10-10 11:12:00|107860.6|107835.6|107856|107831|107860.6|107835.6|107855.2|107830.2|16
1728558730000|2024-10-10 11:12:10|107855.7|107830.7|107854.9|107829.9|107855.7|107830.7|107854.4|107829.4|14
1728558740000|2024-10-10 11:12:20|107855.3|107830.3|107862.1|107837.1|107862.1|107837.1|107855.3|107830.3|16
1728558750000|2024-10-10 11:12:30|107861.9|107836.9|107867.7|107842.7|107875.2|107850.2|107861.9|107836.9|25
1728558760000|2024-10-10 11:12:40|107868|107843|107867.8|107842.8|107868.4|107843.4|107865|107840|13
1728558770000|2024-10-10 11:12:50|107868|107843|107864.4|107839.4|107868.1|107843.1|107861.8|107836.8|11
1728558780000|2024-10-10 11:13:00|107864.2|107839.2|107866.8|107841.8|107866.8|107841.8|107864.2|107839.2|8
1728558790000|2024-10-10 11:13:10|107867.1|107842.1|107867.2|107842.2|107867.2|107842.2|107866.8|107841.8|4
1728558800000|2024-10-10 11:13:20|107867|107842|107867.4|107842.4|107867.4|107842.4|107863.4|107838.4|8
1728558810000|2024-10-10 11:13:30|107866.9|107841.9|107869|107844|107870|107845|107866.9|107841.9|12
1728558820000|2024-10-10 11:13:40|107869.6|107844.6|107874.1|107849.1|107875.1|107850.1|107869.6|107844.6|20
1728558830000|2024-10-10 11:13:50|107872.9|107847.9|107873.2|107848.2|107874.2|107849.2|107872.9|107847.9|4
1728558840000|2024-10-10 11:14:00|107873.4|107848.4|107871.4|107846.4|107873.9|107848.9|107871.4|107846.4|14
1728558850000|2024-10-10 11:14:10|107871.6|107846.6|107874|107849|107876|107851|107871.2|107846.2|12
1728558860000|2024-10-10 11:14:20|107875.3|107850.3|107877.4|107852.4|107877.4|107852.4|107875.2|107850.2|11
1728558870000|2024-10-10 11:14:30|107877.6|107852.6|107877.4|107852.4|107882.5|107857.5|107877.4|107852.4|13
1728558880000|2024-10-10 11:14:40|107877.2|107852.2|107878.3|107853.3|107878.5|107853.5|107877.2|107852.2|10
1728558890000|2024-10-10 11:14:50|107878.6|107853.6|107882|107857|107882|107857|107878.6|107853.6|10
1728558900000|2024-10-10 11:15:00|107882.4|107857.4|107881.1|107856.1|107882.8|107857.8|107880.9|107855.9|15
1728558910000|2024-10-10 11:15:10|107881.8|107856.8|107880.5|107855.5|107886.2|107861.2|107880.5|107855.5|22
1728558920000|2024-10-10 11:15:20|107881|107856|107873.9|107848.9|107881|107856|107873.9|107848.9|14
1728558930000|2024-10-10 11:15:30|107874|107849|107877.3|107852.3|107877.5|107852.5|107874|107849|15
1728558940000|2024-10-10 11:15:40|107877.5|107852.5|107873.7|107848.7|107877.5|107852.5|107872.5|107847.5|10
1728558950000|2024-10-10 11:15:50|107873.2|107848.2|107873.9|107848.9|107873.9|107848.9|107873.2|107848.2|5
1728558960000|2024-10-10 11:16:00|107874|107849|107874.5|107849.5|107874.5|107849.5|107873.5|107848.5|7
1728558970000|2024-10-10 11:16:10|107874.1|107849.1|107872.7|107847.7|107874.4|107849.4|107871.6|107846.6|19
1728558980000|2024-10-10 11:16:20|107873|107848|107872.4|107847.4|107873|107848|107870.1|107845.1|10
1728558990000|2024-10-10 11:16:30|107872.6|107847.6|107873.7|107848.7|107873.9|107848.9|107872.6|107847.6|4
1728559000000|2024-10-10 11:16:40|107873.8|107848.8|107872.9|107847.9|107874.8|107849.8|107872.9|107847.9|13
1728559010000|2024-10-10 11:16:50|107873.3|107848.3|107888|107863|107890|107865|107872.2|107847.2|19
1728559020000|2024-10-10 11:17:00|107887.8|107862.8|107899.4|107874.4|107899.4|107874.4|107887.3|107862.3|18
1728559030000|2024-10-10 11:17:10|107900.4|107875.4|107898.3|107873.3|107902|107877|107898.2|107873.2|22
1728559040000|2024-10-10 11:17:20|107898|107873|107898.1|107873.1|107898.8|107873.8|107896.8|107871.8|12
1728559050000|2024-10-10 11:17:30|107897.8|107872.8|107897.4|107872.4|107898.5|107873.5|107897.4|107872.4|8
1728559060000|2024-10-10 11:17:40|107894.7|107869.7|107895.4|107870.4|107896.9|107871.9|107891.1|107866.1|22
1728559070000|2024-10-10 11:17:50|107895.6|107870.6|107895.9|107870.9|107895.9|107870.9|107895.6|107870.6|5
1728559080000|2024-10-10 11:18:00|107896.2|107871.2|107896.5|107871.5|107896.5|107871.5|107896.2|107871.2|3
1728559090000|2024-10-10 11:18:10|107896.9|107871.9|107893.9|107868.9|107897.6|107872.6|107893.7|107868.7|11
1728559100000|2024-10-10 11:18:20|107894.3|107869.3|107891.4|107866.4|107894.9|107869.9|107888|107863|27
1728559110000|2024-10-10 11:18:30|107891.1|107866.1|107890.3|107865.3|107892|107867|107890.1|107865.1|12
1728559120000|2024-10-10 11:18:40|107890.2|107865.2|107891|107866|107891.1|107866.1|107889|107864|14
1728559130000|2024-10-10 11:18:50|107891.2|107866.2|107901.4|107876.4|107902.5|107877.5|107890.7|107865.7|27
1728559140000|2024-10-10 11:19:00|107901|107876|107899.2|107874.2|107901.1|107876.1|107895.9|107870.9|28
1728559150000|2024-10-10 11:19:10|107898.7|107873.7|107897.3|107872.3|107898.7|107873.7|107897.1|107872.1|7
1728559160000|2024-10-10 11:19:20|107897|107872|107897.7|107872.7|107897.9|107872.9|107890.4|107865.4|26
1728559170000|2024-10-10 11:19:30|107897.4|107872.4|107898.8|107873.8|107899.1|107874.1|107897.4|107872.4|14
1728559180000|2024-10-10 11:19:40|107899.3|107874.3|107900.8|107875.8|107900.8|107875.8|107899.1|107874.1|21
1728559190000|2024-10-10 11:19:50|107902|107877|107903.7|107878.7|107903.7|107878.7|107902|107877|10
1728559200000|2024-10-10 11:20:00|107903.2|107878.2|107912.1|107887.1|107916.1|107891.1|107901.4|107876.4|35
1728559210000|2024-10-10 11:20:10|107912|107887|107910.8|107885.8|107912.1|107887.1|107910.8|107885.8|6
1728559220000|2024-10-10 11:20:20|107911.3|107886.3|107909.9|107884.9|107911.9|107886.9|107909.9|107884.9|15
1728559230000|2024-10-10 11:20:30|107910.5|107885.5|107910.7|107885.7|107910.8|107885.8|107900.7|107875.7|23
1728559240000|2024-10-10 11:20:40|107911.1|107886.1|107903.6|107878.6|107914|107889|107903.6|107878.6|22
1728559250000|2024-10-10 11:20:50|107904.1|107879.1|107909.1|107884.1|107909.7|107884.7|107904.1|107879.1|15
1728559260000|2024-10-10 11:21:00|107909|107884|107910.7|107885.7|107910.7|107885.7|107908.7|107883.7|10
1728559270000|2024-10-10 11:21:10|107911.5|107886.5|107907.5|107882.5|107911.5|107886.5|107906.8|107881.8|16
1728559280000|2024-10-10 11:21:20|107907.6|107882.6|107916|107891|107918.8|107893.8|107907.6|107882.6|23
1728559290000|2024-10-10 11:21:30|107916.3|107891.3|107911.3|107886.3|107916.4|107891.4|107911.3|107886.3|14
1728559300000|2024-10-10 11:21:40|107911.6|107886.6|107907.7|107882.7|107911.6|107886.6|107906.8|107881.8|17
1728559310000|2024-10-10 11:21:50|107909.2|107884.2|107912.3|107887.3|107913.6|107888.6|107909.2|107884.2|21
1728559320000|2024-10-10 11:22:00|107912|107887|107910.5|107885.5|107912|107887|107909.5|107884.5|13
1728559330000|2024-10-10 11:22:10|107910.9|107885.9|107910.1|107885.1|107910.9|107885.9|107908.7|107883.7|11
1728559340000|2024-10-10 11:22:20|107911.3|107886.3|107916.6|107891.6|107916.9|107891.9|107910.6|107885.6|19
1728559350000|2024-10-10 11:22:30|107916.7|107891.7|107914.3|107889.3|107916.8|107891.8|107913.3|107888.3|13
1728559360000|2024-10-10 11:22:40|107913.9|107888.9|107923.1|107898.1|107924.6|107899.6|107913|107888|29
1728559370000|2024-10-10 11:22:50|107923|107898|107919.6|107894.6|107923|107898|107919.6|107894.6|15
1728559380000|2024-10-10 11:23:00|107919.3|107894.3|107921|107896|107922.4|107897.4|107918.5|107893.5|18
1728559390000|2024-10-10 11:23:10|107920.7|107895.7|107924.3|107899.3|107925.7|107900.7|107920.4|107895.4|22
1728559400000|2024-10-10 11:23:20|107924.4|107899.4|107917.5|107892.5|107924.4|107899.4|107916.5|107891.5|32
1728559410000|2024-10-10 11:23:30|107917.6|107892.6|107922.7|107897.7|107922.7|107897.7|107916|107891|24
1728559420000|2024-10-10 11:23:40|107923.2|107898.2|107924.9|107899.9|107925.3|107900.3|107922.1|107897.1|15
1728559430000|2024-10-10 11:23:50|107924.8|107899.8|107931.8|107906.8|107932.1|107907.1|107924.7|107899.7|16
1728559440000|2024-10-10 11:24:00|107931.5|107906.5|107932.8|107907.8|107933.5|107908.5|107931.5|107906.5|11
1728559450000|2024-10-10 11:24:10|107934.5|107909.5|107934.7|107909.7|107935.2|107910.2|107933.6|107908.6|13
1728559460000|2024-10-10 11:24:20|107936.4|107911.4|107934|107909|107938.7|107913.7|107934|107909|14
1728559470000|2024-10-10 11:24:30|107934.1|107909.1|107936.8|107911.8|107936.8|107911.8|107933.8|107908.8|8
1728559480000|2024-10-10 11:24:40|107937.9|107912.9|107940.6|107915.6|107940.6|107915.6|107936.7|107911.7|11
1728559490000|2024-10-10 11:24:50|107942.1|107917.1|107942.2|107917.2|107942.3|107917.3|107940.7|107915.7|15
1728559500000|2024-10-10 11:25:00|107940.9|107915.9|107940|107915|107943.2|107918.2|107939.6|107914.6|21
1728559510000|2024-10-10 11:25:10|107940.2|107915.2|107944.3|107919.3|107944.3|107919.3|107940.1|107915.1|18
1728559520000|2024-10-10 11:25:20|107944.7|107919.7|107949.2|107924.2|107954.1|107929.1|107944.7|107919.7|22
1728559530000|2024-10-10 11:25:30|107949.3|107924.3|107944.4|107919.4|107949.3|107924.3|107944|107919|15
1728559540000|2024-10-10 11:25:40|107944.5|107919.5|107946.1|107921.1|107947.1|107922.1|107944.3|107919.3|13
1728559550000|2024-10-10 11:25:50|107946.2|107921.2|107940.9|107915.9|107946.2|107921.2|107937.9|107912.9|21
1728559560000|2024-10-10 11:26:00|107940|107915|107937.1|107912.1|107940|107915|107936.6|107911.6|12
1728559570000|2024-10-10 11:26:10|107938.7|107913.7|107938.8|107913.8|107939.6|107914.6|107938|107913|7
1728559580000|2024-10-10 11:26:20|107938.2|107913.2|107937.2|107912.2|107938.2|107913.2|107936.6|107911.6|12
1728559590000|2024-10-10 11:26:30|107937.7|107912.7|107942.9|107917.9|107943.4|107918.4|107937.6|107912.6|13
1728559600000|2024-10-10 11:26:40|107943.3|107918.3|107943.9|107918.9|107945|107920|107936.9|107911.9|18
1728559610000|2024-10-10 11:26:50|107944.2|107919.2|107945.5|107920.5|107946.5|107921.5|107944.2|107919.2|15
1728559620000|2024-10-10 11:27:00|107945.9|107920.9|107946|107921|107946.8|107921.8|107945.4|107920.4|7
1728559630000|2024-10-10 11:27:10|107945.9|107920.9|107945.8|107920.8|107945.9|107920.9|107945.8|107920.8|2
1728559640000|2024-10-10 11:27:20|107946.2|107921.2|107946|107921|107946.2|107921.2|107945.6|107920.6|6
1728559650000|2024-10-10 11:27:30|107946.2|107921.2|107969.8|107944.8|107970.5|107945.5|107946|107921|26
1728559660000|2024-10-10 11:27:40|107970.5|107945.5|107971.7|107946.7|107972.4|107947.4|107969.6|107944.6|7
1728559670000|2024-10-10 11:27:50|107972.1|107947.1|107972.4|107947.4|107972.7|107947.7|107972.1|107947.1|6
1728559680000|2024-10-10 11:28:00|107978|107953|107969.7|107944.7|107980.4|107955.4|107969.6|107944.6|17
1728559690000|2024-10-10 11:28:10|107969.6|107944.6|107973.7|107948.7|107974|107949|107969.6|107944.6|14
1728559700000|2024-10-10 11:28:20|107973|107948|107963|107938|107973|107948|107963|107938|36
1728559710000|2024-10-10 11:28:30|107963.9|107938.9|107963.7|107938.7|107965.6|107940.6|107961.5|107936.5|39
1728559720000|2024-10-10 11:28:40|107963.5|107938.5|107956.9|107931.9|107964.1|107939.1|107954.5|107929.5|31
1728559730000|2024-10-10 11:28:50|107956.7|107931.7|107960.6|107935.6|107962|107937|107954.1|107929.1|19
1728559740000|2024-10-10 11:29:00|107960.5|107935.5|107955.2|107930.2|107966.7|107941.7|107954.3|107929.3|32
1728559750000|2024-10-10 11:29:10|107955|107930|107964|107939|107964.3|107939.3|107954.3|107929.3|23
1728559760000|2024-10-10 11:29:20|107964.5|107939.5|107962.5|107937.5|107966.2|107941.2|107960|107935|16
1728559770000|2024-10-10 11:29:30|107961.4|107936.4|107947.7|107922.7|107961.4|107936.4|107943.8|107918.8|52
1728559780000|2024-10-10 11:29:40|107948.1|107923.1|107947.3|107922.3|107948.4|107923.4|107947.3|107922.3|13
1728559790000|2024-10-10 11:29:50|107947.5|107922.5|107943.4|107918.4|107948.5|107923.5|107943.1|107918.1|21
1728559800000|2024-10-10 11:30:00|107942.5|107917.5|107947.8|107922.8|107947.8|107922.8|107941|107916|23
1728559810000|2024-10-10 11:30:10|107947.6|107922.6|107953|107928|107953.4|107928.4|107947.6|107922.6|15
1728559820000|2024-10-10 11:30:20|107952.9|107927.9|107951.2|107926.2|107953.5|107928.5|107950.8|107925.8|21
1728559830000|2024-10-10 11:30:30|107951.3|107926.3|107950.6|107925.6|107951.3|107926.3|107950.5|107925.5|13
1728559840000|2024-10-10 11:30:40|107950.5|107925.5|107956.2|107931.2|107956.2|107931.2|107950.5|107925.5|12
1728559850000|2024-10-10 11:30:50|107955.2|107930.2|107951.8|107926.8|107955.8|107930.8|107951.5|107926.5|13
1728559860000|2024-10-10 11:31:00|107951.4|107926.4|107948.9|107923.9|107951.6|107926.6|107948.9|107923.9|10
1728559870000|2024-10-10 11:31:10|107949.1|107924.1|107938.4|107913.4|107949.1|107924.1|107938.4|107913.4|16
1728559880000|2024-10-10 11:31:20|107938.2|107913.2|107929.5|107904.5|107938.7|107913.7|107929.5|107904.5|12
1728559890000|2024-10-10 11:31:30|107928.9|107903.9|107928.5|107903.5|107928.9|107903.9|107924.7|107899.7|17
1728559900000|2024-10-10 11:31:40|107928.8|107903.8|107927.9|107902.9|107930.1|107905.1|107927.9|107902.9|17
1728559910000|2024-10-10 11:31:50|107928.2|107903.2|107928.2|107903.2|107928.2|107903.2|107928.1|107903.1|3
1728559920000|2024-10-10 11:32:00|107928.4|107903.4|107920.7|107895.7|107928.4|107903.4|107920.7|107895.7|13
1728559930000|2024-10-10 11:32:10|107920.2|107895.2|107922.2|107897.2|107922.2|107897.2|107919.9|107894.9|11
1728559940000|2024-10-10 11:32:20|107922.9|107897.9|107924.7|107899.7|107926.5|107901.5|107922.9|107897.9|12
1728559950000|2024-10-10 11:32:30|107924.6|107899.6|107921.1|107896.1|107926.7|107901.7|107920.9|107895.9|11
1728559960000|2024-10-10 11:32:40|107920.7|107895.7|107918.6|107893.6|107921.3|107896.3|107917.8|107892.8|14
1728559970000|2024-10-10 11:32:50|107918.7|107893.7|107919.1|107894.1|107922.3|107897.3|107918.6|107893.6|16
1728559980000|2024-10-10 11:33:00|107919.9|107894.9|107926.2|107901.2|107926.4|107901.4|107915.7|107890.7|40
1728559990000|2024-10-10 11:33:10|107925.6|107900.6|107933.6|107908.6|107934.1|107909.1|107925.6|107900.6|22
1728560000000|2024-10-10 11:33:20|107933.3|107908.3|107930.5|107905.5|107933.3|107908.3|107929.8|107904.8|21
1728560010000|2024-10-10 11:33:30|107931|107906|107929|107904|107931|107906|107929|107904|12
1728560020000|2024-10-10 11:33:40|107928.8|107903.8|107930.8|107905.8|107933|107908|107928.5|107903.5|19
1728560030000|2024-10-10 11:33:50|107930.9|107905.9|107932.6|107907.6|107932.8|107907.8|107929.5|107904.5|19
1728560040000|2024-10-10 11:34:00|107932.8|107907.8|107931.1|107906.1|107933|107908|107930.1|107905.1|22
1728560050000|2024-10-10 11:34:10|107930.8|107905.8|107928.8|107903.8|107931.5|107906.5|107927.3|107902.3|17
1728560060000|2024-10-10 11:34:20|107929|107904|107931|107906|107931.4|107906.4|107929|107904|15
1728560070000|2024-10-10 11:34:30|107931.1|107906.1|107931.4|107906.4|107931.7|107906.7|107928.3|107903.3|15
1728560080000|2024-10-10 11:34:40|107931.1|107906.1|107922.2|107897.2|107931.1|107906.1|107921.3|107896.3|17
1728560090000|2024-10-10 11:34:50|107922.6|107897.6|107931.2|107906.2|107931.6|107906.6|107922|107897|16
1728560100000|2024-10-10 11:35:00|107931.4|107906.4|107929.6|107904.6|107931.4|107906.4|107929.3|107904.3|14
1728560110000|2024-10-10 11:35:10|107930.9|107905.9|107930.8|107905.8|107932.6|107907.6|107930.7|107905.7|19
1728560120000|2024-10-10 11:35:20|107930.6|107905.6|107931.1|107906.1|107934.7|107909.7|107930.4|107905.4|19
1728560130000|2024-10-10 11:35:30|107931.3|107906.3|107930.1|107905.1|107933|107908|107929.3|107904.3|30
1728560140000|2024-10-10 11:35:40|107930.4|107905.4|107943.4|107918.4|107943.9|107918.9|107930.2|107905.2|20
1728560150000|2024-10-10 11:35:50|107943.5|107918.5|107937|107912|107943.5|107918.5|107937|107912|22
1728560160000|2024-10-10 11:36:00|107936.9|107911.9|107945.4|107920.4|107949.8|107924.8|107928.3|107903.3|29
1728560170000|2024-10-10 11:36:10|107945.7|107920.7|107943.3|107918.3|107945.7|107920.7|107939.8|107914.8|22
1728560180000|2024-10-10 11:36:20|107943.6|107918.6|107949.7|107924.7|107949.7|107924.7|107943.4|107918.4|15
1728560190000|2024-10-10 11:36:30|107949.1|107924.1|107943.9|107918.9|107949.1|107924.1|107943.1|107918.1|14
1728560200000|2024-10-10 11:36:40|107944.4|107919.4|107945.5|107920.5|107945.7|107920.7|107944.4|107919.4|8
1728560210000|2024-10-10 11:36:50|107945.7|107920.7|107947.7|107922.7|107955|107930|107939.9|107914.9|25
1728560220000|2024-10-10 11:37:00|107947.9|107922.9|107938.6|107913.6|107947.9|107922.9|107938.2|107913.2|16
1728560230000|2024-10-10 11:37:10|107938.7|107913.7|107937.4|107912.4|107940|107915|107937.4|107912.4|11
1728560240000|2024-10-10 11:37:20|107937.8|107912.8|107940.4|107915.4|107949|107924|107937.3|107912.3|21
1728560250000|2024-10-10 11:37:30|107940.3|107915.3|107942.6|107917.6|107942.6|107917.6|107938.2|107913.2|11
1728560260000|2024-10-10 11:37:40|107942.7|107917.7|107943.9|107918.9|107944|107919|107942.6|107917.6|5
1728560270000|2024-10-10 11:37:50|107944.3|107919.3|107943|107918|107944.3|107919.3|107942.5|107917.5|10
1728560280000|2024-10-10 11:38:00|107943.2|107918.2|107941.7|107916.7|107943.9|107918.9|107941.6|107916.6|11
1728560290000|2024-10-10 11:38:10|107941.3|107916.3|107947.1|107922.1|107947.1|107922.1|107938.7|107913.7|18
1728560300000|2024-10-10 11:38:20|107947|107922|107944.4|107919.4|107950.3|107925.3|107944.4|107919.4|17
1728560310000|2024-10-10 11:38:30|107944.2|107919.2|107941.1|107916.1|107944.2|107919.2|107939.6|107914.6|17
1728560320000|2024-10-10 11:38:40|107940.7|107915.7|107933.6|107908.6|107940.7|107915.7|107933.6|107908.6|20
1728560330000|2024-10-10 11:38:50|107933.9|107908.9|107936.4|107911.4|107936.6|107911.6|107933.9|107908.9|13
1728560340000|2024-10-10 11:39:00|107936.1|107911.1|107956.1|107931.1|107957.9|107932.9|107936.1|107911.1|32
1728560350000|2024-10-10 11:39:10|107955.7|107930.7|107964.1|107939.1|107965.2|107940.2|107952.5|107927.5|29
1728560360000|2024-10-10 11:39:20|107963.4|107938.4|107976.8|107951.8|107976.8|107951.8|107961.5|107936.5|28
1728560370000|2024-10-10 11:39:30|107975.8|107950.8|107979|107954|107979.1|107954.1|107971.8|107946.8|35
1728560380000|2024-10-10 11:39:40|107979.2|107954.2|107959.4|107934.4|107979.2|107954.2|107959.4|107934.4|29
1728560390000|2024-10-10 11:39:50|107959|107934|107960.6|107935.6|107960.6|107935.6|107952|107927|12
1728560400000|2024-10-10 11:40:00|107961.1|107936.1|107963.7|107938.7|107965.7|107940.7|107961.1|107936.1|21
1728560410000|2024-10-10 11:40:10|107962.8|107937.8|107961.4|107936.4|107962.8|107937.8|107958.7|107933.7|15
1728560420000|2024-10-10 11:40:20|107968.9|107943.9|107961.2|107936.2|107968.9|107943.9|107961.2|107936.2|20
1728560430000|2024-10-10 11:40:30|107961.1|107936.1|107964.6|107939.6|107965.4|107940.4|107960.4|107935.4|11
1728560440000|2024-10-10 11:40:40|107963.8|107938.8|107964.6|107939.6|107964.6|107939.6|107960.5|107935.5|11
1728560450000|2024-10-10 11:40:50|107962|107937|107960.7|107935.7|107962|107937|107960.4|107935.4|11
1728560460000|2024-10-10 11:41:00|107961|107936|107967.7|107942.7|107969.8|107944.8|107960.5|107935.5|19
1728560470000|2024-10-10 11:41:10|107967.4|107942.4|107970.9|107945.9|107970.9|107945.9|107967.4|107942.4|10
1728560480000|2024-10-10 11:41:20|107970.7|107945.7|107965.2|107940.2|107973.2|107948.2|107965.2|107940.2|20
1728560490000|2024-10-10 11:41:30|107964.7|107939.7|107963.8|107938.8|107964.7|107939.7|107961.9|107936.9|13
1728560500000|2024-10-10 11:41:40|107964|107939|107966.2|107941.2|107967.9|107942.9|107960.6|107935.6|22
1728560510000|2024-10-10 11:41:50|107966.5|107941.5|107961.7|107936.7|107966.8|107941.8|107961.7|107936.7|9
1728560520000|2024-10-10 11:42:00|107961.9|107936.9|107964.3|107939.3|107964.3|107939.3|107957.2|107932.2|12
1728560530000|2024-10-10 11:42:10|107964.6|107939.6|107966.1|107941.1|107966.1|107941.1|107964.6|107939.6|6
1728560540000|2024-10-10 11:42:20|107966.2|107941.2|107961.3|107936.3|107966.2|107941.2|107961.3|107936.3|11
1728560550000|2024-10-10 11:42:30|107961.6|107936.6|107969.4|107944.4|107970.3|107945.3|107961.6|107936.6|19
1728560560000|2024-10-10 11:42:40|107969.3|107944.3|107971.7|107946.7|107976.3|107951.3|107967.2|107942.2|17
1728560570000|2024-10-10 11:42:50|107971.4|107946.4|107970.7|107945.7|107971.4|107946.4|107962.3|107937.3|21
1728560580000|2024-10-10 11:43:00|107970.8|107945.8|107969|107944|107971.4|107946.4|107967.9|107942.9|13
1728560590000|2024-10-10 11:43:10|107969.2|107944.2|107970|107945|107970|107945|107969.2|107944.2|3
1728560600000|2024-10-10 11:43:20|107970.1|107945.1|107968.8|107943.8|107970.1|107945.1|107968.8|107943.8|5
1728560610000|2024-10-10 11:43:30|107968.6|107943.6|107972.7|107947.7|107973.1|107948.1|107967.2|107942.2|18
1728560620000|2024-10-10 11:43:40|107972.9|107947.9|107972.3|107947.3|107972.9|107947.9|107972.3|107947.3|4
1728560630000|2024-10-10 11:43:50|107972.5|107947.5|107971.8|107946.8|107973.2|107948.2|107971.7|107946.7|7
1728560640000|2024-10-10 11:44:00|107971.9|107946.9|107968|107943|107973.3|107948.3|107967.2|107942.2|17
1728560650000|2024-10-10 11:44:10|107968.6|107943.6|107963.3|107938.3|107968.8|107943.8|107962.1|107937.1|18
1728560660000|2024-10-10 11:44:20|107962.7|107937.7|107962.8|107937.8|107963.8|107938.8|107962.5|107937.5|9
1728560670000|2024-10-10 11:44:30|107962.7|107937.7|107963.4|107938.4|107963.4|107938.4|107962.2|107937.2|5
1728560680000|2024-10-10 11:44:40|107962.8|107937.8|107940.9|107915.9|107963.7|107938.7|107940|107915|13
1728560690000|2024-10-10 11:44:50|107940.2|107915.2|107931.8|107906.8|107940.7|107915.7|107931.5|107906.5|17
1728560700000|2024-10-10 11:45:00|107931.3|107906.3|107935.6|107910.6|107936.3|107911.3|107928.9|107903.9|18
1728560710000|2024-10-10 11:45:10|107936.6|107911.6|107938.4|107913.4|107951.9|107926.9|107936.6|107911.6|21
1728560720000|2024-10-10 11:45:20|107938.3|107913.3|107936.2|107911.2|107938.3|107913.3|107935.2|107910.2|11
1728560730000|2024-10-10 11:45:30|107937|107912|107939.6|107914.6|107939.6|107914.6|107937|107912|10
1728560740000|2024-10-10 11:45:40|107939.9|107914.9|107919.4|107894.4|107944.2|107919.2|107918.2|107893.2|25
1728560750000|2024-10-10 11:45:50|107920.1|107895.1|107921.4|107896.4|107926.6|107901.6|107920.1|107895.1|23
1728560760000|2024-10-10 11:46:00|107921|107896|107922.5|107897.5|107922.9|107897.9|107919.4|107894.4|28
1728560770000|2024-10-10 11:46:10|107921.5|107896.5|107916.4|107891.4|107921.5|107896.5|107915.8|107890.8|17
1728560780000|2024-10-10 11:46:20|107915.5|107890.5|107918.1|107893.1|107918.1|107893.1|107915.3|107890.3|10
1728560790000|2024-10-10 11:46:30|107918.4|107893.4|107923.8|107898.8|107923.8|107898.8|107917.1|107892.1|12
1728560800000|2024-10-10 11:46:40|107923.2|107898.2|107923.9|107898.9|107924.1|107899.1|107923.2|107898.2|10
1728560810000|2024-10-10 11:46:50|107926.9|107901.9|107924.5|107899.5|107928.9|107903.9|107924.4|107899.4|15
1728560820000|2024-10-10 11:47:00|107924.7|107899.7|107922.5|107897.5|107924.9|107899.9|107922.5|107897.5|14
1728560830000|2024-10-10 11:47:10|107921.8|107896.8|107908.2|107883.2|107921.8|107896.8|107908.2|107883.2|33
1728560840000|2024-10-10 11:47:20|107909.3|107884.3|107913.6|107888.6|107914.3|107889.3|107909.3|107884.3|16
1728560850000|2024-10-10 11:47:30|107913.9|107888.9|107930.3|107905.3|107931.9|107906.9|107913.9|107888.9|21
1728560860000|2024-10-10 11:47:40|107929.6|107904.6|107933.4|107908.4|107935|107910|107921.9|107896.9|29
1728560870000|2024-10-10 11:47:50|107933.2|107908.2|107926|107901|107933.2|107908.2|107923.1|107898.1|22
1728560880000|2024-10-10 11:48:00|107926.1|107901.1|107925.1|107900.1|107926.3|107901.3|107923.5|107898.5|24
1728560890000|2024-10-10 11:48:10|107924.6|107899.6|107916.2|107891.2|107924.6|107899.6|107915.7|107890.7|21
1728560900000|2024-10-10 11:48:20|107916.8|107891.8|107917.3|107892.3|107918.7|107893.7|107916.8|107891.8|10
1728560910000|2024-10-10 11:48:30|107917.2|107892.2|107913.9|107888.9|107917.2|107892.2|107913.2|107888.2|15
1728560920000|2024-10-10 11:48:40|107913.7|107888.7|107911.8|107886.8|107914.2|107889.2|107911|107886|21
1728560930000|2024-10-10 11:48:50|107911.9|107886.9|107911.3|107886.3|107913|107888|107911.3|107886.3|12
1728560940000|2024-10-10 11:49:00|107911|107886|107903.3|107878.3|107911|107886|107898.8|107873.8|27
1728560950000|2024-10-10 11:49:10|107903.5|107878.5|107909.7|107884.7|107911|107886|107903.5|107878.5|30
1728560960000|2024-10-10 11:49:20|107909.9|107884.9|107898.1|107873.1|107910|107885|107895.6|107870.6|33
1728560970000|2024-10-10 11:49:30|107899.1|107874.1|107897.7|107872.7|107899.1|107874.1|107895.1|107870.1|18
1728560980000|2024-10-10 11:49:40|107897.9|107872.9|107896.3|107871.3|107899.3|107874.3|107896.3|107871.3|11
1728560990000|2024-10-10 11:49:50|107896.8|107871.8|107891.2|107866.2|107900.2|107875.2|107891.1|107866.1|20
1728561000000|2024-10-10 11:50:00|107890.8|107865.8|107885.4|107860.4|107891.1|107866.1|107885.4|107860.4|24
1728561010000|2024-10-10 11:50:10|107885.1|107860.1|107879|107854|107885.1|107860.1|107879|107854|12
1728561020000|2024-10-10 11:50:20|107879.3|107854.3|107880.4|107855.4|107884.2|107859.2|107878.5|107853.5|16
1728561030000|2024-10-10 11:50:30|107880.8|107855.8|107880|107855|107881.3|107856.3|107880|107855|19
1728561040000|2024-10-10 11:50:40|107879.8|107854.8|107875.6|107850.6|107880|107855|107873|107848|18
1728561050000|2024-10-10 11:50:50|107876.2|107851.2|107875.1|107850.1|107879.6|107854.6|107874.7|107849.7|29
1728561060000|2024-10-10 11:51:00|107874.5|107849.5|107865.8|107840.8|107876.5|107851.5|107865.7|107840.7|24
1728561070000|2024-10-10 11:51:10|107865.9|107840.9|107863.3|107838.3|107869|107844|107860.7|107835.7|28
1728561080000|2024-10-10 11:51:20|107863.7|107838.7|107859|107834|107864.8|107839.8|107859|107834|11
1728561090000|2024-10-10 11:51:30|107858.8|107833.8|107861.8|107836.8|107866.7|107841.7|107857.3|107832.3|25
1728561100000|2024-10-10 11:51:40|107861.5|107836.5|107860.2|107835.2|107864.2|107839.2|107860.2|107835.2|21
1728561110000|2024-10-10 11:51:50|107860.1|107835.1|107851.3|107826.3|107860.1|107835.1|107842.2|107817.2|34
1728561120000|2024-10-10 11:52:00|107851.1|107826.1|107868.3|107843.3|107871.3|107846.3|107846.6|107821.6|41
1728561130000|2024-10-10 11:52:10|107868.2|107843.2|107866.7|107841.7|107868.7|107843.7|107865|107840|29
1728561140000|2024-10-10 11:52:20|107866.9|107841.9|107868.3|107843.3|107868.8|107843.8|107866.9|107841.9|7
1728561150000|2024-10-10 11:52:30|107867.9|107842.9|107863.9|107838.9|107868|107843|107863.8|107838.8|12
1728561160000|2024-10-10 11:52:40|107863.8|107838.8|107864.1|107839.1|107864.5|107839.5|107862|107837|23
1728561170000|2024-10-10 11:52:50|107864.5|107839.5|107874.6|107849.6|107874.6|107849.6|107864.5|107839.5|15
1728561180000|2024-10-10 11:53:00|107874.7|107849.7|107868.2|107843.2|107883|107858|107867.2|107842.2|31
1728561190000|2024-10-10 11:53:10|107867.8|107842.8|107887.9|107862.9|107887.9|107862.9|107865.3|107840.3|21
1728561200000|2024-10-10 11:53:20|107888.1|107863.1|107888.3|107863.3|107890.5|107865.5|107888.1|107863.1|19
1728561210000|2024-10-10 11:53:30|107888.6|107863.6|107891.7|107866.7|107892.2|107867.2|107888.3|107863.3|18
1728561220000|2024-10-10 11:53:40|107891.9|107866.9|107885.7|107860.7|107892.1|107867.1|107885.5|107860.5|18
1728561230000|2024-10-10 11:53:50|107885.4|107860.4|107885.6|107860.6|107885.6|107860.6|107883|107858|22
1728561240000|2024-10-10 11:54:00|107885.9|107860.9|107867.7|107842.7|107889.9|107864.9|107867.7|107842.7|35
1728561250000|2024-10-10 11:54:10|107867.2|107842.2|107863|107838|107867.3|107842.3|107862.5|107837.5|16
1728561260000|2024-10-10 11:54:20|107863.9|107838.9|107862.8|107837.8|107863.9|107838.9|107856.9|107831.9|26
1728561270000|2024-10-10 11:54:30|107863.3|107838.3|107859.2|107834.2|107863.8|107838.8|107859.2|107834.2|16
1728561280000|2024-10-10 11:54:40|107859|107834|107858.1|107833.1|107859.6|107834.6|107854.9|107829.9|30
1728561290000|2024-10-10 11:54:50|107858.2|107833.2|107857.8|107832.8|107858.2|107833.2|107855.8|107830.8|21
1728561300000|2024-10-10 11:55:00|107858.2|107833.2|107852.9|107827.9|107860.1|107835.1|107852.8|107827.8|20
1728561310000|2024-10-10 11:55:10|107852.8|107827.8|107845.9|107820.9|107852.8|107827.8|107842.5|107817.5|29
1728561320000|2024-10-10 11:55:20|107844.6|107819.6|107846.1|107821.1|107848.3|107823.3|107838.4|107813.4|20
1728561330000|2024-10-10 11:55:30|107847|107822|107851.6|107826.6|107858.6|107833.6|107847|107822|28
1728561340000|2024-10-10 11:55:40|107852.4|107827.4|107849.4|107824.4|107863.6|107838.6|107848.6|107823.6|49
1728561350000|2024-10-10 11:55:50|107848.9|107823.9|107849.1|107824.1|107851.1|107826.1|107845|107820|26
1728561360000|2024-10-10 11:56:00|107847.4|107822.4|107854.5|107829.5|107857.6|107832.6|107845.4|107820.4|39
1728561370000|2024-10-10 11:56:10|107854.8|107829.8|107856.9|107831.9|107856.9|107831.9|107849.8|107824.8|17
1728561380000|2024-10-10 11:56:20|107857.2|107832.2|107878.1|107853.1|107881.5|107856.5|107856.8|107831.8|38
1728561390000|2024-10-10 11:56:30|107878.2|107853.2|107874.2|107849.2|107881.3|107856.3|107873.6|107848.6|27
1728561400000|2024-10-10 11:56:40|107874.8|107849.8|107862.8|107837.8|107874.8|107849.8|107862.8|107837.8|25
1728561410000|2024-10-10 11:56:50|107862.9|107837.9|107873.8|107848.8|107874.4|107849.4|107861.3|107836.3|23
1728561420000|2024-10-10 11:57:00|107874.3|107849.3|107879.6|107854.6|107880.5|107855.5|107873.8|107848.8|35
1728561430000|2024-10-10 11:57:10|107880|107855|107881.3|107856.3|107882.4|107857.4|107879.7|107854.7|18
1728561440000|2024-10-10 11:57:20|107884.7|107859.7|107886.8|107861.8|107890.3|107865.3|107884.2|107859.2|28
1728561450000|2024-10-10 11:57:30|107886.7|107861.7|107898.3|107873.3|107910.7|107885.7|107885.9|107860.9|36
1728561460000|2024-10-10 11:57:40|107898.7|107873.7|107891.1|107866.1|107898.7|107873.7|107891.1|107866.1|26
1728561470000|2024-10-10 11:57:50|107891.3|107866.3|107889.1|107864.1|107893|107868|107888.6|107863.6|31
1728561480000|2024-10-10 11:58:00|107889.5|107864.5|107884.3|107859.3|107889.5|107864.5|107883.4|107858.4|20
1728561490000|2024-10-10 11:58:10|107886|107861|107880.9|107855.9|107886|107861|107880.3|107855.3|19
1728561500000|2024-10-10 11:58:20|107880.8|107855.8|107880.3|107855.3|107882.6|107857.6|107879.2|107854.2|17
1728561510000|2024-10-10 11:58:30|107879.7|107854.7|107885.2|107860.2|107888.5|107863.5|107878.5|107853.5|23
1728561520000|2024-10-10 11:58:40|107884|107859|107885|107860|107890.3|107865.3|107881.5|107856.5|40
1728561530000|2024-10-10 11:58:50|107884.6|107859.6|107881.3|107856.3|107885.7|107860.7|107876.8|107851.8|40
1728561540000|2024-10-10 11:59:00|107881|107856|107875.2|107850.2|107881.8|107856.8|107874.7|107849.7|36
1728561550000|2024-10-10 11:59:10|107874.7|107849.7|107885.7|107860.7|107887.1|107862.1|107874.7|107849.7|41
1728561560000|2024-10-10 11:59:20|107886.6|107861.6|107886|107861|107890.8|107865.8|107880.1|107855.1|31
1728561570000|2024-10-10 11:59:30|107885.7|107860.7|107876.7|107851.7|107886.1|107861.1|107875.4|107850.4|32
1728561580000|2024-10-10 11:59:40|107877.2|107852.2|107891.5|107866.5|107892.5|107867.5|107877.2|107852.2|26
1728561590000|2024-10-10 11:59:50|107895.1|107870.1|107894.1|107869.1|107897.4|107872.4|107892.5|107867.5|26
1728561600000|2024-10-10 12:00:00|107894.2|107869.2|107898.8|107873.8|107903.9|107878.9|107894.2|107869.2|41
1728561610000|2024-10-10 12:00:10|107899.8|107874.8|107893.7|107868.7|107901|107876|107893.4|107868.4|30
1728561620000|2024-10-10 12:00:20|107893.4|107868.4|107892.4|107867.4|107894.4|107869.4|107888.1|107863.1|20
1728561630000|2024-10-10 12:00:30|107892.7|107867.7|107894|107869|107895.8|107870.8|107892.7|107867.7|16
1728561640000|2024-10-10 12:00:40|107895.3|107870.3|107890.6|107865.6|107895.3|107870.3|107884.2|107859.2|26
1728561650000|2024-10-10 12:00:50|107891.1|107866.1|107884.9|107859.9|107892.2|107867.2|107884.5|107859.5|24
1728561660000|2024-10-10 12:01:00|107885.4|107860.4|107884.9|107859.9|107890.2|107865.2|107878.7|107853.7|28
1728561670000|2024-10-10 12:01:10|107885.1|107860.1|107880.2|107855.2|107885.5|107860.5|107880.2|107855.2|8
1728561680000|2024-10-10 12:01:20|107880.4|107855.4|107885|107860|107885|107860|107880.4|107855.4|18
1728561690000|2024-10-10 12:01:30|107885.7|107860.7|107885.2|107860.2|107891.3|107866.3|107884.9|107859.9|14
1728561700000|2024-10-10 12:01:40|107885.9|107860.9|107887.2|107862.2|107888|107863|107884.4|107859.4|29
1728561710000|2024-10-10 12:01:50|107887.4|107862.4|107888.4|107863.4|107889.2|107864.2|107884.3|107859.3|21
1728561720000|2024-10-10 12:02:00|107888.5|107863.5|107887.5|107862.5|107888.8|107863.8|107881.8|107856.8|26
1728561730000|2024-10-10 12:02:10|107887.6|107862.6|107889.3|107864.3|107891.4|107866.4|107881.6|107856.6|27
1728561740000|2024-10-10 12:02:20|107889.4|107864.4|107890.6|107865.6|107891.6|107866.6|107888.9|107863.9|15
1728561750000|2024-10-10 12:02:30|107891.2|107866.2|107887.8|107862.8|107892.7|107867.7|107887.8|107862.8|15
1728561760000|2024-10-10 12:02:40|107887.9|107862.9|107883.4|107858.4|107887.9|107862.9|107883.4|107858.4|17
1728561770000|2024-10-10 12:02:50|107883.3|107858.3|107880|107855|107883.3|107858.3|107878.8|107853.8|18
1728561780000|2024-10-10 12:03:00|107880.4|107855.4|107879.1|107854.1|107880.4|107855.4|107876.9|107851.9|15
1728561790000|2024-10-10 12:03:10|107879.3|107854.3|107880.9|107855.9|107881.6|107856.6|107877.2|107852.2|25
1728561800000|2024-10-10 12:03:20|107880.8|107855.8|107877.9|107852.9|107883.3|107858.3|107877.9|107852.9|26
1728561810000|2024-10-10 12:03:30|107878.1|107853.1|107879.9|107854.9|107879.9|107854.9|107878.1|107853.1|16
1728561820000|2024-10-10 12:03:40|107879.6|107854.6|107874.8|107849.8|107880.2|107855.2|107874.5|107849.5|18
1728561830000|2024-10-10 12:03:50|107874.4|107849.4|107868.6|107843.6|107874.4|107849.4|107868.6|107843.6|8
1728561840000|2024-10-10 12:04:00|107868.7|107843.7|107868.6|107843.6|107869|107844|107868.5|107843.5|5
1728561850000|2024-10-10 12:04:10|107868.4|107843.4|107864.7|107839.7|107868.4|107843.4|107862.4|107837.4|22
1728561860000|2024-10-10 12:04:20|107865.2|107840.2|107864.4|107839.4|107866.8|107841.8|107864.4|107839.4|9
1728561870000|2024-10-10 12:04:30|107864.5|107839.5|107864.9|107839.9|107867.3|107842.3|107864.3|107839.3|21
1728561880000|2024-10-10 12:04:40|107865|107840|107863.2|107838.2|107865|107840|107862.8|107837.8|15
1728561890000|2024-10-10 12:04:50|107862.8|107837.8|107862.6|107837.6|107863.1|107838.1|107860.1|107835.1|19
1728561900000|2024-10-10 12:05:00|107862.9|107837.9|107879.8|107854.8|107882.4|107857.4|107862.9|107837.9|30
1728561910000|2024-10-10 12:05:10|107879.9|107854.9|107882.8|107857.8|107882.9|107857.9|107879.9|107854.9|13
1728561920000|2024-10-10 12:05:20|107883.2|107858.2|107883.3|107858.3|107887.2|107862.2|107882.8|107857.8|24
1728561930000|2024-10-10 12:05:30|107883|107858|107878.4|107853.4|107883|107858|107877.9|107852.9|10
1728561940000|2024-10-10 12:05:40|107877.7|107852.7|107889|107864|107891.5|107866.5|107877.4|107852.4|33
1728561950000|2024-10-10 12:05:50|107889.2|107864.2|107887.5|107862.5|107891.2|107866.2|107885.6|107860.6|22
1728561960000|2024-10-10 12:06:00|107887.2|107862.2|107880.9|107855.9|107887.2|107862.2|107880.9|107855.9|8
1728561970000|2024-10-10 12:06:10|107881|107856|107871.7|107846.7|107881|107856|107870|107845|19
1728561980000|2024-10-10 12:06:20|107871.4|107846.4|107872|107847|107874.1|107849.1|107871.4|107846.4|16
1728561990000|2024-10-10 12:06:30|107871.7|107846.7|107869.9|107844.9|107871.7|107846.7|107867.9|107842.9|17
1728562000000|2024-10-10 12:06:40|107866.5|107841.5|107866.3|107841.3|107871.3|107846.3|107866.2|107841.2|25
1728562010000|2024-10-10 12:06:50|107866.5|107841.5|107864.9|107839.9|107866.5|107841.5|107864.2|107839.2|19
1728562020000|2024-10-10 12:07:00|107864.7|107839.7|107868.2|107843.2|107868.2|107843.2|107861|107836|20
1728562030000|2024-10-10 12:07:10|107868.1|107843.1|107869.1|107844.1|107872.8|107847.8|107868|107843|12
1728562040000|2024-10-10 12:07:20|107869.6|107844.6|107871.3|107846.3|107874.9|107849.9|107869.6|107844.6|18
1728562050000|2024-10-10 12:07:30|107871|107846|107871|107846|107871.2|107846.2|107868.8|107843.8|18
1728562060000|2024-10-10 12:07:40|107871.2|107846.2|107871|107846|107871.5|107846.5|107870.7|107845.7|7
1728562070000|2024-10-10 12:07:50|107871.5|107846.5|107865.9|107840.9|107871.5|107846.5|107864.7|107839.7|25
1728562080000|2024-10-10 12:08:00|107865.8|107840.8|107869.3|107844.3|107869.3|107844.3|107864.8|107839.8|17
1728562090000|2024-10-10 12:08:10|107869.4|107844.4|107873.6|107848.6|107875.1|107850.1|107869.4|107844.4|18
1728562100000|2024-10-10 12:08:20|107873.7|107848.7|107872.1|107847.1|107873.7|107848.7|107870.7|107845.7|23
1728562110000|2024-10-10 12:08:30|107871.5|107846.5|107868.9|107843.9|107871.5|107846.5|107866.7|107841.7|23
1728562120000|2024-10-10 12:08:40|107869.3|107844.3|107870.9|107845.9|107871.5|107846.5|107866.9|107841.9|30
1728562130000|2024-10-10 12:08:50|107871.2|107846.2|107868.2|107843.2|107871.7|107846.7|107868.2|107843.2|27
1728562140000|2024-10-10 12:09:00|107866.8|107841.8|107872|107847|107872|107847|107866.2|107841.2|23
1728562150000|2024-10-10 12:09:10|107871.7|107846.7|107869.2|107844.2|107872.3|107847.3|107869.2|107844.2|11
1728562160000|2024-10-10 12:09:20|107870.3|107845.3|107877.7|107852.7|107877.7|107852.7|107870.1|107845.1|16
1728562170000|2024-10-10 12:09:30|107878.3|107853.3|107885.1|107860.1|107885.1|107860.1|107878.3|107853.3|20
1728562180000|2024-10-10 12:09:40|107884.4|107859.4|107880.9|107855.9|107884.4|107859.4|107879.5|107854.5|17
1728562190000|2024-10-10 12:09:50|107880.8|107855.8|107888.8|107863.8|107888.8|107863.8|107880.8|107855.8|12
1728562200000|2024-10-10 12:10:00|107888.6|107863.6|107884.4|107859.4|107890.8|107865.8|107883.1|107858.1|23
1728562210000|2024-10-10 12:10:10|107883.3|107858.3|107877.2|107852.2|107884.7|107859.7|107877.1|107852.1|14
1728562220000|2024-10-10 12:10:20|107877|107852|107875.8|107850.8|107877.8|107852.8|107875.8|107850.8|7
1728562230000|2024-10-10 12:10:30|107875.7|107850.7|107874.3|107849.3|107875.9|107850.9|107874.3|107849.3|16
1728562240000|2024-10-10 12:10:40|107871.8|107846.8|107883.3|107858.3|107883.3|107858.3|107869.5|107844.5|25
1728562250000|2024-10-10 12:10:50|107883.4|107858.4|107884.3|107859.3|107885|107860|107882.4|107857.4|16
1728562260000|2024-10-10 12:11:00|107884.6|107859.6|107879.3|107854.3|107884.7|107859.7|107879.1|107854.1|12
1728562270000|2024-10-10 12:11:10|107879.6|107854.6|107877.4|107852.4|107880|107855|107877.3|107852.3|15
1728562280000|2024-10-10 12:11:20|107878|107853|107872|107847|107878|107853|107872|107847|13
1728562290000|2024-10-10 12:11:30|107871|107846|107865.2|107840.2|107871.4|107846.4|107862.2|107837.2|22
1728562300000|2024-10-10 12:11:40|107865.8|107840.8|107864.2|107839.2|107865.8|107840.8|107863.2|107838.2|15
1728562310000|2024-10-10 12:11:50|107864|107839|107863|107838|107866.6|107841.6|107862.8|107837.8|16
1728562320000|2024-10-10 12:12:00|107862.9|107837.9|107863.3|107838.3|107864.2|107839.2|107860.6|107835.6|19
1728562330000|2024-10-10 12:12:10|107863.6|107838.6|107861.9|107836.9|107863.6|107838.6|107861.6|107836.6|15
1728562340000|2024-10-10 12:12:20|107862|107837|107864.1|107839.1|107864.1|107839.1|107861.1|107836.1|10
1728562350000|2024-10-10 12:12:30|107863.9|107838.9|107861.4|107836.4|107863.9|107838.9|107853.5|107828.5|26
1728562360000|2024-10-10 12:12:40|107861.1|107836.1|107862.7|107837.7|107865.8|107840.8|107861.1|107836.1|15
1728562370000|2024-10-10 12:12:50|107862.9|107837.9|107865.3|107840.3|107865.3|107840.3|107862.5|107837.5|12
1728562380000|2024-10-10 12:13:00|107865.6|107840.6|107867.3|107842.3|107867.3|107842.3|107865.6|107840.6|5
1728562390000|2024-10-10 12:13:10|107866.7|107841.7|107866.7|107841.7|107866.7|107841.7|107866.6|107841.6|3
1728562400000|2024-10-10 12:13:20|107867|107842|107863.4|107838.4|107867|107842|107862.8|107837.8|14
1728562410000|2024-10-10 12:13:30|107865.4|107840.4|107867.6|107842.6|107868.2|107843.2|107865.3|107840.3|16
1728562420000|2024-10-10 12:13:40|107868|107843|107869.7|107844.7|107869.7|107844.7|107868|107843|11
1728562430000|2024-10-10 12:13:50|107869.4|107844.4|107866.4|107841.4|107869.4|107844.4|107865.5|107840.5|10
1728562440000|2024-10-10 12:14:00|107866.8|107841.8|107867|107842|107869.3|107844.3|107866.5|107841.5|18
1728562450000|2024-10-10 12:14:10|107867.1|107842.1|107867.1|107842.1|107868|107843|107867|107842|12
1728562460000|2024-10-10 12:14:20|107867|107842|107866.8|107841.8|107867.1|107842.1|107865.2|107840.2|8
1728562470000|2024-10-10 12:14:30|107866.7|107841.7|107861.2|107836.2|107866.7|107841.7|107859.3|107834.3|13
1728562480000|2024-10-10 12:14:40|107861.8|107836.8|107858.1|107833.1|107862.5|107837.5|107858.1|107833.1|21
1728562490000|2024-10-10 12:14:50|107858.2|107833.2|107867|107842|107867|107842|107858.2|107833.2|18
1728562500000|2024-10-10 12:15:00|107867.7|107842.7|107865.5|107840.5|107869.2|107844.2|107865.5|107840.5|16
1728562510000|2024-10-10 12:15:10|107865.6|107840.6|107864.9|107839.9|107866.6|107841.6|107863|107838|17
1728562520000|2024-10-10 12:15:20|107865.1|107840.1|107862.8|107837.8|107865.3|107840.3|107861.2|107836.2|11
1728562530000|2024-10-10 12:15:30|107862.4|107837.4|107857.6|107832.6|107865.8|107840.8|107855.8|107830.8|20
1728562540000|2024-10-10 12:15:40|107857.1|107832.1|107851|107826|107857.1|107832.1|107850.9|107825.9|20
1728562550000|2024-10-10 12:15:50|107851.2|107826.2|107847.4|107822.4|107851.3|107826.3|107847.4|107822.4|13
1728562560000|2024-10-10 12:16:00|107841.2|107816.2|107847.1|107822.1|107847.1|107822.1|107824.5|107799.5|18
1728562570000|2024-10-10 12:16:10|107847.3|107822.3|107850.3|107825.3|107853.8|107828.8|107847.3|107822.3|16
1728562580000|2024-10-10 12:16:20|107849.8|107824.8|107876.6|107851.6|107876.6|107851.6|107849.8|107824.8|25
1728562590000|2024-10-10 12:16:30|107877.2|107852.2|107873.2|107848.2|107877.3|107852.3|107872.9|107847.9|17
1728562600000|2024-10-10 12:16:40|107874|107849|107862.3|107837.3|107875|107850|107858.2|107833.2|36
1728562610000|2024-10-10 12:16:50|107862.5|107837.5|107877.1|107852.1|107879.2|107854.2|107862.5|107837.5|37
1728562620000|2024-10-10 12:17:00|107877.3|107852.3|107887.8|107862.8|107890.5|107865.5|107877.3|107852.3|33
1728562630000|2024-10-10 12:17:10|107888.2|107863.2|107887.4|107862.4|107888.8|107863.8|107887.1|107862.1|23
1728562640000|2024-10-10 12:17:20|107887.5|107862.5|107883.6|107858.6|107888.5|107863.5|107883.3|107858.3|18
1728562650000|2024-10-10 12:17:30|107883.5|107858.5|107881.6|107856.6|107884.1|107859.1|107881.4|107856.4|22
1728562660000|2024-10-10 12:17:40|107882.7|107857.7|107877.4|107852.4|107882.7|107857.7|107875.4|107850.4|27
1728562670000|2024-10-10 12:17:50|107877.9|107852.9|107885|107860|107889.2|107864.2|107877.1|107852.1|24
1728562680000|2024-10-10 12:18:00|107884.4|107859.4|107872.4|107847.4|107884.4|107859.4|107871.9|107846.9|27
1728562690000|2024-10-10 12:18:10|107872.2|107847.2|107869.6|107844.6|107872.2|107847.2|107866.7|107841.7|28
1728562700000|2024-10-10 12:18:20|107869.8|107844.8|107879.2|107854.2|107879.2|107854.2|107869.2|107844.2|26
1728562710000|2024-10-10 12:18:30|107880|107855|107886.6|107861.6|107887.7|107862.7|107880|107855|29
1728562720000|2024-10-10 12:18:40|107885.4|107860.4|107872.2|107847.2|107885.4|107860.4|107865.6|107840.6|27
1728562730000|2024-10-10 12:18:50|107871.8|107846.8|107886.4|107861.4|107886.7|107861.7|107871.5|107846.5|31
1728562740000|2024-10-10 12:19:00|107886.1|107861.1|107896.4|107871.4|107896.9|107871.9|107886.1|107861.1|29
1728562750000|2024-10-10 12:19:10|107896.2|107871.2|107892.6|107867.6|107896.2|107871.2|107892.2|107867.2|16
1728562760000|2024-10-10 12:19:20|107892.5|107867.5|107890|107865|107892.5|107867.5|107888|107863|22
1728562770000|2024-10-10 12:19:30|107889.9|107864.9|107891.7|107866.7|107892.4|107867.4|107889|107864|26
1728562780000|2024-10-10 12:19:40|107891.8|107866.8|107896.8|107871.8|107896.8|107871.8|107891.2|107866.2|12
1728562790000|2024-10-10 12:19:50|107896.6|107871.6|107904.4|107879.4|107904.7|107879.7|107896.6|107871.6|27
1728562800000|2024-10-10 12:20:00|107904.3|107879.3|107912.4|107887.4|107914.3|107889.3|107904.3|107879.3|38
1728562810000|2024-10-10 12:20:10|107909.5|107884.5|107913.9|107888.9|107914.1|107889.1|107909.5|107884.5|35
1728562820000|2024-10-10 12:20:20|107913.8|107888.8|107933.3|107908.3|107934.9|107909.9|107911.9|107886.9|28
1728562830000|2024-10-10 12:20:30|107933.4|107908.4|107933.8|107908.8|107934.2|107909.2|107933.3|107908.3|9
1728562840000|2024-10-10 12:20:40|107933.6|107908.6|107933.3|107908.3|107933.6|107908.6|107926|107901|23
1728562850000|2024-10-10 12:20:50|107933.2|107908.2|107936|107911|107936.4|107911.4|107933|107908|10
1728562860000|2024-10-10 12:21:00|107935.4|107910.4|107928.1|107903.1|107935.4|107910.4|107926|107901|23
1728562870000|2024-10-10 12:21:10|107928.4|107903.4|107929.2|107904.2|107929.2|107904.2|107924.6|107899.6|16
1728562880000|2024-10-10 12:21:20|107927.8|107902.8|107924.1|107899.1|107927.8|107902.8|107922|107897|27
1728562890000|2024-10-10 12:21:30|107924.4|107899.4|107921.4|107896.4|107928.6|107903.6|107921|107896|23
1728562900000|2024-10-10 12:21:40|107921.3|107896.3|107922.9|107897.9|107925.2|107900.2|107913.6|107888.6|27
1728562910000|2024-10-10 12:21:50|107922.3|107897.3|107920.6|107895.6|107922.3|107897.3|107917.5|107892.5|22
1728562920000|2024-10-10 12:22:00|107919.8|107894.8|107918.8|107893.8|107922.2|107897.2|107918.8|107893.8|27
1728562930000|2024-10-10 12:22:10|107919|107894|107908.3|107883.3|107919.3|107894.3|107907.3|107882.3|30
1728562940000|2024-10-10 12:22:20|107908|107883|107909.2|107884.2|107910.1|107885.1|107908|107883|13
1728562950000|2024-10-10 12:22:30|107909.3|107884.3|107918.7|107893.7|107920.7|107895.7|107908.3|107883.3|32
1728562960000|2024-10-10 12:22:40|107918.1|107893.1|107914.8|107889.8|107918.4|107893.4|107912.9|107887.9|14
1728562970000|2024-10-10 12:22:50|107915|107890|107916.3|107891.3|107918.8|107893.8|107912|107887|31
1728562980000|2024-10-10 12:23:00|107915.6|107890.6|107915.3|107890.3|107917.8|107892.8|107913.7|107888.7|19
1728562990000|2024-10-10 12:23:10|107915.9|107890.9|107915.4|107890.4|107917.2|107892.2|107908.6|107883.6|25
1728563000000|2024-10-10 12:23:20|107915.2|107890.2|107908.8|107883.8|107916|107891|107908.6|107883.6|13
1728563010000|2024-10-10 12:23:30|107909.3|107884.3|107911.6|107886.6|107913.4|107888.4|107909.3|107884.3|15
1728563020000|2024-10-10 12:23:40|107911.3|107886.3|107921.5|107896.5|107921.5|107896.5|107911.3|107886.3|30
1728563030000|2024-10-10 12:23:50|107921.7|107896.7|107927.6|107902.6|107929.9|107904.9|107921.1|107896.1|39
1728563040000|2024-10-10 12:24:00|107928.1|107903.1|107904.5|107879.5|107932.2|107907.2|107903.4|107878.4|27
1728563050000|2024-10-10 12:24:10|107906.4|107881.4|107898.2|107873.2|107912.1|107887.1|107896.8|107871.8|30
1728563060000|2024-10-10 12:24:20|107899.7|107874.7|107888.7|107863.7|107901.2|107876.2|107888|107863|35
1728563070000|2024-10-10 12:24:30|107888.4|107863.4|107891.1|107866.1|107891.6|107866.6|107888.4|107863.4|15
1728563080000|2024-10-10 12:24:40|107892|107867|107891.6|107866.6|107895.7|107870.7|107890.6|107865.6|26
1728563090000|2024-10-10 12:24:50|107893.8|107868.8|107882.1|107857.1|107894.2|107869.2|107881.6|107856.6|36
1728563100000|2024-10-10 12:25:00|107882|107857|107882.3|107857.3|107883.7|107858.7|107877.5|107852.5|28
1728563110000|2024-10-10 12:25:10|107881.9|107856.9|107867.7|107842.7|107881.9|107856.9|107865.8|107840.8|31
1728563120000|2024-10-10 12:25:20|107867.3|107842.3|107864.5|107839.5|107875.3|107850.3|107862.2|107837.2|32
1728563130000|2024-10-10 12:25:30|107865.3|107840.3|107865.5|107840.5|107868|107843|107865.3|107840.3|23
1728563140000|2024-10-10 12:25:40|107865.3|107840.3|107841|107816|107867.5|107842.5|107841|107816|32
1728563150000|2024-10-10 12:25:50|107840.5|107815.5|107863.1|107838.1|107864.5|107839.5|107840.5|107815.5|29
1728563160000|2024-10-10 12:26:00|107865.9|107840.9|107872.8|107847.8|107877.6|107852.6|107865.9|107840.9|27
1728563170000|2024-10-10 12:26:10|107871.4|107846.4|107866|107841|107872.8|107847.8|107865.7|107840.7|24
1728563180000|2024-10-10 12:26:20|107867.1|107842.1|107881.1|107831.1|107881.1|107842.1|107865.2|107826.2|21
1728563190000|2024-10-10 12:26:30|107880.5|107830.5|107882.2|107832.2|107882.2|107832.2|107880.4|107830.4|15
1728563200000|2024-10-10 12:26:40|107882.3|107832.3|107882.9|107832.9|107885.1|107835.1|107882.3|107832.3|9
1728563210000|2024-10-10 12:26:50|107883.3|107833.3|107865.3|107840.3|107883.3|107840.4|107860.2|107821.1|31
1728563220000|2024-10-10 12:27:00|107865.7|107840.7|107863.3|107838.3|107866.3|107841.3|107861.5|107836.5|20
1728563230000|2024-10-10 12:27:10|107863.1|107838.1|107856.4|107831.4|107863.9|107838.9|107856.4|107831.4|22
1728563240000|2024-10-10 12:27:20|107855.4|107830.4|107855.2|107830.2|107857.3|107832.3|107851.5|107826.5|19
1728563250000|2024-10-10 12:27:30|107855.6|107830.6|107862.3|107837.3|107862.4|107837.4|107855.6|107830.6|12
1728563260000|2024-10-10 12:27:40|107862|107837|107867.4|107842.4|107869.4|107844.4|107862|107837|11
1728563270000|2024-10-10 12:27:50|107866.1|107841.1|107864.3|107839.3|107868.9|107843.9|107861.9|107836.9|20
1728563280000|2024-10-10 12:28:00|107863.8|107838.8|107868.3|107818.3|107870.6|107841.5|107852.8|107818.3|20
1728563290000|2024-10-10 12:28:10|107869.3|107819.3|107869.1|107819.1|107870.2|107820.2|107868.2|107818.2|20
1728563300000|2024-10-10 12:28:20|107869.2|107819.2|107867.3|107817.3|107871.1|107821.1|107866.4|107816.4|21
1728563310000|2024-10-10 12:28:30|107866.8|107816.8|107867.1|107817.1|107867.5|107817.5|107864.6|107814.6|17
1728563320000|2024-10-10 12:28:40|107867.2|107817.2|107864.4|107814.4|107869|107819|107864.4|107814.4|20
1728563330000|2024-10-10 12:28:50|107863.6|107813.6|107882.3|107832.3|107892.3|107842.3|107861.1|107811.1|31
1728563340000|2024-10-10 12:29:00|107883.9|107833.9|107914.4|107808.4|107918.4|107841.6|107879.2|107806.2|53
1728563350000|2024-10-10 12:29:10|107914.5|107809|107915.3|107810.1|107923.7|107811|107911.3|107801.9|36
1728563360000|2024-10-10 12:29:20|107915.6|107809.8|107921.5|107806.2|107934.4|107811.6|107907.8|107796.7|39
1728563370000|2024-10-10 12:29:30|107919|107789.5|107947.8|107747.8|107964.7|107809.8|107910.2|107737.8|77
1728563380000|2024-10-10 12:29:40|107946.8|107746.8|107938|107738|107958|107758|107938|107738|42
1728563390000|2024-10-10 12:29:50|107929.2|107729.2|107918.3|107718.3|107967.3|107767.3|107902.4|107702.4|26
1728563400000|2024-10-10 12:30:00|107940.4|107740.4|107940|107740|108082.4|107882.4|107851.2|107651.2|25
1728563410000|2024-10-10 12:30:10|107861.7|107661.7|107844.4|107644.4|107922.4|107722.4|107685.4|107485.4|76
1728563420000|2024-10-10 12:30:20|107846.7|107646.7|107945.5|107745.5|107965.2|107765.2|107788.4|107588.4|78
1728563430000|2024-10-10 12:30:30|107953.4|107753.4|108014.9|107814.9|108082.8|107882.8|107953.4|107753.4|77
1728563440000|2024-10-10 12:30:40|108015.5|107815.5|108008.7|107808.7|108069.1|107869.1|107980.6|107780.6|77
1728563450000|2024-10-10 12:30:50|108008.8|107808.8|107999.7|107808|108014.4|107824.9|107970.5|107770.5|69
1728563460000|2024-10-10 12:31:00|107998.7|107805.1|107888.9|107705.7|107998.7|107805.1|107884.9|107698.7|70
1728563470000|2024-10-10 12:31:10|107888.8|107703|107895.1|107712.4|107916.5|107728.4|107879.4|107693.1|66
1728563480000|2024-10-10 12:31:20|107895.8|107713.4|107847.8|107705.9|107897.9|107722.4|107847.8|107694.2|60
1728563490000|2024-10-10 12:31:30|107845.6|107701.2|107891.1|107761.9|107918.7|107769.1|107843.8|107698.8|69
1728563500000|2024-10-10 12:31:40|107893|107760.8|107826.7|107688.9|107901.4|107763.5|107826.3|107683.9|70
1728563510000|2024-10-10 12:31:50|107826.4|107689.8|107784.8|107642.4|107826.4|107689.8|107760.8|107630|58
1728563520000|2024-10-10 12:32:00|107784.7|107643.4|107769.5|107618.6|107800.1|107661.2|107766.8|107612.1|57
1728563530000|2024-10-10 12:32:10|107764.9|107617.2|107731.4|107605.4|107764.9|107619|107724.8|107595.6|54
1728563540000|2024-10-10 12:32:20|107732|107606.3|107710.2|107593.3|107748.8|107630.6|107710.2|107592.5|55
1728563550000|2024-10-10 12:32:30|107707.1|107593.2|107703.8|107584.4|107745.7|107611.9|107703.8|107584.4|71
1728563560000|2024-10-10 12:32:40|107703.3|107586.1|107646.4|107533.6|107705.2|107589|107644.5|107530|51
1728563570000|2024-10-10 12:32:50|107643.1|107532.3|107657.7|107535.3|107657.7|107539.8|107640.4|107525.6|59
1728563580000|2024-10-10 12:33:00|107655.8|107534.3|107649.7|107530.9|107665.8|107556.7|107638.8|107519.9|56
1728563590000|2024-10-10 12:33:10|107653.7|107536.8|107654.3|107604.3|107691.2|107604.3|107646.5|107536.8|60
1728563600000|2024-10-10 12:33:20|107658.3|107608.3|107671.4|107573.2|107673.9|107623.9|107648.4|107573.2|57
1728563610000|2024-10-10 12:33:30|107674|107571.3|107674|107575.2|107701.9|107593.3|107663.2|107563.5|61
1728563620000|2024-10-10 12:33:40|107675.9|107576.5|107713.6|107618.5|107719.6|107642.3|107674.5|107574.6|66
1728563630000|2024-10-10 12:33:50|107712.9|107617.4|107722.8|107625.5|107733.8|107645.4|107695.4|107617.4|43
1728563640000|2024-10-10 12:34:00|107715.1|107620.7|107670.1|107620.1|107715.1|107639.5|107665|107593.2|65
1728563650000|2024-10-10 12:34:10|107668.9|107618.9|107645.2|107595.2|107668.9|107618.9|107634.7|107584.7|69
1728563660000|2024-10-10 12:34:20|107646.3|107596.3|107670.8|107620.8|107670.8|107620.8|107644.8|107594.8|64
1728563670000|2024-10-10 12:34:30|107670|107620|107671.4|107621.4|107692.5|107642.5|107670|107620|53
1728563680000|2024-10-10 12:34:40|107671.1|107621.1|107659.5|107609.5|107678.7|107628.7|107655.7|107605.7|63
1728563690000|2024-10-10 12:34:50|107658.1|107608.1|107674|107624|107679.7|107629.7|107657.7|107607.7|54
1728563700000|2024-10-10 12:35:00|107673.9|107623.9|107619|107569|107674.2|107624.2|107616.6|107566.6|70
1728563710000|2024-10-10 12:35:10|107618.5|107568.5|107660.5|107610.5|107670.3|107620.3|107618.1|107568.1|64
1728563720000|2024-10-10 12:35:20|107661.2|107611.2|107673|107623|107675.2|107625.2|107660.7|107610.7|62
1728563730000|2024-10-10 12:35:30|107673.9|107623.9|107671.3|107621.3|107679.5|107629.5|107668|107618|61
1728563740000|2024-10-10 12:35:40|107671.5|107621.5|107641.1|107591.1|107676.8|107626.8|107638.1|107588.1|60
1728563750000|2024-10-10 12:35:50|107639.2|107589.2|107652.4|107602.4|107658|107608|107637.8|107587.8|60
1728563760000|2024-10-10 12:36:00|107653.4|107603.4|107655.3|107605.3|107661.2|107611.2|107649.2|107599.2|59
1728563770000|2024-10-10 12:36:10|107655.5|107605.5|107654.6|107604.6|107656.8|107606.8|107639.4|107589.4|51
1728563780000|2024-10-10 12:36:20|107659|107609|107669|107619|107670.9|107620.9|107645.5|107595.5|60
1728563790000|2024-10-10 12:36:30|107670.1|107620.1|107718.1|107668.1|107720.2|107670.2|107670.1|107620.1|70
1728563800000|2024-10-10 12:36:40|107718.7|107668.7|107748.5|107698.5|107752.2|107702.2|107714|107664|73
1728563810000|2024-10-10 12:36:50|107751.7|107701.7|107698.6|107648.6|107767.7|107717.7|107697|107647|68
1728563820000|2024-10-10 12:37:00|107701.2|107651.2|107719.1|107669.1|107723.6|107673.6|107700.3|107650.3|64
1728563830000|2024-10-10 12:37:10|107718.5|107668.5|107780.8|107730.8|107792.7|107742.7|107712.1|107662.1|66
1728563840000|2024-10-10 12:37:20|107780.6|107730.6|107735.4|107685.4|107782|107732|107734|107684|59
1728563850000|2024-10-10 12:37:30|107736.6|107686.6|107731.6|107681.6|107757|107707|107730.9|107680.9|68
1728563860000|2024-10-10 12:37:40|107734.5|107684.5|107757.5|107707.5|107765.3|107715.3|107732.4|107682.4|57
1728563870000|2024-10-10 12:37:50|107761.3|107711.3|107764.3|107714.3|107769.8|107719.8|107752.6|107702.6|67
1728563880000|2024-10-10 12:38:00|107763.8|107713.8|107763.4|107713.4|107774.1|107724.1|107758.2|107708.2|67
1728563890000|2024-10-10 12:38:10|107763.5|107713.5|107811|107761|107812.7|107762.7|107762.2|107712.2|55
1728563900000|2024-10-10 12:38:20|107813.3|107763.3|107794.7|107744.7|107815.9|107765.9|107794.7|107744.7|52
1728563910000|2024-10-10 12:38:30|107796|107746|107760|107710|107796|107746|107747.4|107697.4|65
1728563920000|2024-10-10 12:38:40|107760.8|107710.8|107712.5|107662.5|107784.2|107734.2|107706.5|107656.5|70
1728563930000|2024-10-10 12:38:50|107712.3|107662.3|107735.2|107685.2|107739.4|107689.4|107712.3|107662.3|63
1728563940000|2024-10-10 12:39:00|107741.7|107691.7|107771.3|107721.3|107781.1|107731.1|107741.7|107691.7|70
1728563950000|2024-10-10 12:39:10|107773.1|107723.1|107746.2|107696.2|107775.2|107725.2|107731.1|107681.1|64
1728563960000|2024-10-10 12:39:20|107745.1|107695.1|107762|107712|107772.3|107722.3|107745|107695|65
1728563970000|2024-10-10 12:39:30|107762.7|107712.7|107766.3|107716.3|107767.3|107717.3|107752.9|107702.9|54
1728563980000|2024-10-10 12:39:40|107765.1|107715.1|107791.3|107741.3|107797.2|107747.2|107758.1|107708.1|55
1728563990000|2024-10-10 12:39:50|107791.4|107741.4|107833.2|107783.2|107833.2|107783.2|107790.9|107740.9|52
1728564000000|2024-10-10 12:40:00|107832.6|107782.6|107860.7|107810.7|107863.6|107813.6|107832.6|107782.6|66
1728564010000|2024-10-10 12:40:10|107867.6|107817.6|107900|107850|107907.1|107857.1|107865.5|107815.5|64
1728564020000|2024-10-10 12:40:20|107898|107848|107894|107844|107910.8|107860.8|107888.4|107838.4|61
1728564030000|2024-10-10 12:40:30|107896.6|107846.6|107891.7|107841.7|107903.9|107853.9|107883.2|107833.2|62
1728564040000|2024-10-10 12:40:40|107890|107840|107878.7|107828.7|107901.1|107851.1|107865.2|107815.2|62
1728564050000|2024-10-10 12:40:50|107881|107831|107899.1|107849.1|107899.1|107849.1|107863.2|107813.2|63
1728564060000|2024-10-10 12:41:00|107898.2|107848.2|107881.9|107831.9|107912.9|107862.9|107877.5|107827.5|62
1728564070000|2024-10-10 12:41:10|107882.4|107832.4|107876.9|107826.9|107882.4|107849|107866.2|107816.2|65
1728564080000|2024-10-10 12:41:20|107876.4|107826.4|107868.6|107818.6|107880.1|107830.1|107855.1|107805.1|58
1728564090000|2024-10-10 12:41:30|107870.4|107820.4|107882.3|107832.3|107884.2|107834.2|107863.5|107813.5|55
1728564100000|2024-10-10 12:41:40|107882.2|107832.2|107877.5|107852.5|107895.9|107865|107873.4|107832.2|62
1728564110000|2024-10-10 12:41:50|107877.2|107852.2|107892.3|107867.3|107892.9|107867.9|107868.7|107843.7|50
1728564120000|2024-10-10 12:42:00|107891.1|107866.1|107854.8|107829.8|107900|107875|107854.8|107829.8|54
1728564130000|2024-10-10 12:42:10|107851.7|107826.7|107841|107816|107858.2|107833.2|107832.4|107807.4|64
1728564140000|2024-10-10 12:42:20|107837.1|107812.1|107839.3|107814.3|107844|107819|107832.6|107807.6|51
1728564150000|2024-10-10 12:42:30|107837.1|107812.1|107826.3|107801.3|107851.7|107826.7|107825.8|107800.8|62
1728564160000|2024-10-10 12:42:40|107828.4|107803.4|107794.7|107769.7|107828.4|107803.4|107790.8|107765.8|59
1728564170000|2024-10-10 12:42:50|107793.6|107768.6|107787.6|107737.6|107803.5|107778.5|107781.3|107731.3|59
1728564180000|2024-10-10 12:43:00|107787.8|107737.8|107786.8|107736.8|107789.4|107739.4|107778.1|107728.1|53
1728564190000|2024-10-10 12:43:10|107787.2|107737.2|107772.8|107747.8|107787.2|107759.8|107752.2|107727.2|69
1728564200000|2024-10-10 12:43:20|107774.9|107749.9|107777.8|107752.8|107783.5|107758.5|107754.1|107729.1|54
1728564210000|2024-10-10 12:43:30|107778|107753|107779.2|107754.2|107784.5|107759.5|107772|107747|53
1728564220000|2024-10-10 12:43:40|107779.6|107754.6|107792.5|107767.5|107811.6|107786.6|107768|107742.7|57
1728564230000|2024-10-10 12:43:50|107793.7|107768.7|107776.4|107751.4|107802.8|107777.8|107770.6|107745.6|53
1728564240000|2024-10-10 12:44:00|107776|107751|107812|107762|107836.2|107811.2|107774.1|107749.1|71
1728564250000|2024-10-10 12:44:10|107812.4|107762.4|107808.3|107758.3|107812.5|107762.5|107799.5|107749.5|52
1728564260000|2024-10-10 12:44:20|107808.6|107758.6|107805.7|107755.7|107818|107768|107802.9|107752.9|46
1728564270000|2024-10-10 12:44:30|107806.1|107756.1|107778|107753|107808.6|107758.6|107773.4|107740.3|40
1728564280000|2024-10-10 12:44:40|107774.4|107749.4|107762.8|107737.8|107776.5|107751.5|107730.7|107705.7|66
1728564290000|2024-10-10 12:44:50|107762.2|107737.2|107754.3|107729.3|107771.2|107746.2|107748.6|107723.6|45
1728564300000|2024-10-10 12:45:00|107754|107729|107741.7|107716.7|107754|107729|107718.5|107693.5|58
1728564310000|2024-10-10 12:45:10|107741.5|107716.5|107750|107725|107750.4|107725.4|107730.9|107705.9|50
1728564320000|2024-10-10 12:45:20|107750.2|107725.2|107759.6|107734.6|107764.2|107739.2|107728.5|107703.5|59
1728564330000|2024-10-10 12:45:30|107759.7|107734.7|107753.6|107728.6|107761.3|107736.3|107741.2|107716.2|39
1728564340000|2024-10-10 12:45:40|107756.7|107731.7|107739|107714|107756.7|107731.7|107734.8|107709.8|47
1728564350000|2024-10-10 12:45:50|107738.7|107713.7|107718.7|107693.7|107741.2|107716.2|107718.7|107693.7|53
1728564360000|2024-10-10 12:46:00|107718.4|107693.4|107721.9|107696.9|107730.5|107705.5|107718.4|107693.4|44
1728564370000|2024-10-10 12:46:10|107718.9|107693.9|107690.5|107665.5|107718.9|107693.9|107688.2|107663.2|54
1728564380000|2024-10-10 12:46:20|107690.6|107665.6|107690|107665|107706|107681|107685|107660|58
1728564390000|2024-10-10 12:46:30|107690.9|107665.9|107698.5|107673.5|107709.2|107684.2|107690.9|107665.9|48
1728564400000|2024-10-10 12:46:40|107700.5|107675.5|107719.8|107694.8|107724|107699|107700.5|107675.5|51
1728564410000|2024-10-10 12:46:50|107719.4|107694.4|107720.2|107695.2|107728.3|107703.3|107719.4|107694.4|45
1728564420000|2024-10-10 12:47:00|107719.5|107694.5|107735.4|107710.4|107742.7|107717.7|107715.4|107690.4|56
1728564430000|2024-10-10 12:47:10|107736.9|107711.9|107725.8|107700.8|107738|107713|107725.5|107700.5|45
1728564440000|2024-10-10 12:47:20|107722.8|107697.8|107720.1|107695.1|107722.8|107697.8|107712.1|107687.1|42
1728564450000|2024-10-10 12:47:30|107720|107695|107715.1|107690.1|107724.3|107699.3|107713.5|107688.5|38
1728564460000|2024-10-10 12:47:40|107714.3|107689.3|107702.2|107677.2|107714.3|107689.3|107692.3|107667.3|53
1728564470000|2024-10-10 12:47:50|107702|107677|107697.2|107672.2|107702|107677|107684.6|107659.6|57
1728564480000|2024-10-10 12:48:00|107696|107671|107678.6|107653.6|107696|107671|107675.2|107650.2|58
1728564490000|2024-10-10 12:48:10|107679.1|107654.1|107680.6|107655.6|107683.2|107658.2|107678.4|107653.4|45
1728564500000|2024-10-10 12:48:20|107681|107656|107680.9|107655.9|107684.7|107659.7|107669|107644|49
1728564510000|2024-10-10 12:48:30|107679.8|107654.8|107639.6|107614.6|107679.8|107654.8|107634.3|107609.3|59
1728564520000|2024-10-10 12:48:40|107639.3|107614.3|107634|107609|107646.4|107621.4|107610.1|107585.1|45
1728564530000|2024-10-10 12:48:50|107635.8|107610.8|107636.5|107611.5|107638.8|107613.8|107633.6|107608.6|45
1728564540000|2024-10-10 12:49:00|107636.2|107611.2|107632.1|107607.1|107637|107612|107626.6|107601.6|46
1728564550000|2024-10-10 12:49:10|107630.7|107605.7|107622.5|107597.5|107630.7|107605.7|107619.2|107594.2|36
1728564560000|2024-10-10 12:49:20|107622.8|107597.8|107616.7|107591.7|107626.9|107601.9|107616.7|107591.7|34
1728564570000|2024-10-10 12:49:30|107616.6|107591.6|107593.5|107568.5|107616.6|107591.6|107587|107562|42
1728564580000|2024-10-10 12:49:40|107593.7|107568.7|107594.1|107569.1|107616.5|107591.5|107590|107565|58
1728564590000|2024-10-10 12:49:50|107593.7|107568.7|107582.7|107557.7|107593.7|107568.7|107582.7|107557.7|40
1728564600000|2024-10-10 12:50:00|107585.2|107560.2|107535.3|107510.3|107585.2|107560.2|107535.3|107510.3|67
1728564610000|2024-10-10 12:50:10|107536.8|107511.8|107519.2|107494.2|107545.2|107520.2|107519.2|107494.2|61
1728564620000|2024-10-10 12:50:20|107520.6|107495.6|107518.8|107493.8|107526|107501|107514.4|107489.4|58
1728564630000|2024-10-10 12:50:30|107519.6|107494.6|107501.6|107476.6|107527.2|107502.2|107501.6|107476.6|40
1728564640000|2024-10-10 12:50:40|107501.9|107476.9|107522.5|107497.5|107531|107506|107499.2|107474.2|54
1728564650000|2024-10-10 12:50:50|107522.2|107497.2|107501.7|107476.7|107522.8|107497.8|107493.6|107468.6|43
1728564660000|2024-10-10 12:51:00|107500.5|107475.5|107470.7|107445.7|107500.5|107475.5|107469.2|107444.2|67
1728564670000|2024-10-10 12:51:10|107470.2|107445.2|107489.6|107464.6|107515.3|107490.3|107470.2|107445.2|61
1728564680000|2024-10-10 12:51:20|107489.1|107464.1|107487.1|107462.1|107494.7|107469.7|107485.5|107460.5|53
1728564690000|2024-10-10 12:51:30|107481.4|107456.4|107500.1|107475.1|107500.1|107475.1|107450|107425|77
1728564700000|2024-10-10 12:51:40|107498.9|107473.9|107496.4|107471.4|107507.3|107482.3|107475.1|107450.1|67
1728564710000|2024-10-10 12:51:50|107497.2|107472.2|107507.7|107482.7|107515.9|107490.9|107496.4|107471.4|60
1728564720000|2024-10-10 12:52:00|107508|107483|107512.9|107487.9|107535|107510|107507.6|107482.6|62
1728564730000|2024-10-10 12:52:10|107513.2|107488.2|107544.8|107519.8|107545.2|107520.2|107511.7|107486.7|59
1728564740000|2024-10-10 12:52:20|107545.1|107520.1|107520.2|107495.2|107550.2|107525.2|107520.2|107495.2|56
1728564750000|2024-10-10 12:52:30|107522.4|107497.4|107500|107475|107525|107500|107499.6|107474.6|57
1728564760000|2024-10-10 12:52:40|107501.5|107476.5|107492.7|107467.7|107503.4|107478.4|107488|107463|56
1728564770000|2024-10-10 12:52:50|107493|107468|107493.5|107468.5|107493.5|107468.5|107485.6|107460.6|47
1728564780000|2024-10-10 12:53:00|107493.6|107468.6|107495.4|107470.4|107511.3|107486.3|107490.5|107465.5|58
1728564790000|2024-10-10 12:53:10|107495.8|107470.8|107481|107456|107497|107472|107479|107454|57
1728564800000|2024-10-10 12:53:20|107478.3|107453.3|107468.6|107443.6|107478.3|107453.3|107462.9|107437.9|58
1728564810000|2024-10-10 12:53:30|107467.9|107442.9|107469.9|107444.9|107473.7|107448.7|107457.9|107432.9|52
1728564820000|2024-10-10 12:53:40|107467.6|107442.6|107458.3|107433.3|107468.4|107443.4|107452.2|107427.2|53
1728564830000|2024-10-10 12:53:50|107458|107433|107488.5|107463.5|107490.7|107465.7|107452.6|107427.6|48
1728564840000|2024-10-10 12:54:00|107486.8|107461.8|107460.5|107435.5|107486.8|107461.8|107458.8|107433.8|61
1728564850000|2024-10-10 12:54:10|107458.6|107433.6|107464.3|107439.3|107470.7|107445.7|107458.6|107433.6|56
1728564860000|2024-10-10 12:54:20|107469.1|107444.1|107493.9|107468.9|107501.9|107476.9|107469.1|107444.1|56
1728564870000|2024-10-10 12:54:30|107494.1|107469.1|107492.4|107467.4|107499|107474|107489.4|107464.4|50
1728564880000|2024-10-10 12:54:40|107493.3|107468.3|107505.3|107480.3|107505.3|107480.3|107490.8|107465.8|49
1728564890000|2024-10-10 12:54:50|107505.5|107480.5|107527.7|107502.7|107528.9|107503.9|107503.9|107478.9|64
1728564900000|2024-10-10 12:55:00|107525.9|107500.9|107500.2|107475.2|107525.9|107500.9|107500.2|107475.2|52
1728564910000|2024-10-10 12:55:10|107499.8|107474.8|107464.1|107439.1|107499.8|107474.8|107459.8|107434.8|56
1728564920000|2024-10-10 12:55:20|107464.4|107439.4|107459.2|107434.2|107464.4|107439.4|107448.5|107423.5|51
1728564930000|2024-10-10 12:55:30|107459.1|107434.1|107490.8|107465.8|107490.8|107465.8|107458.9|107433.9|48
1728564940000|2024-10-10 12:55:40|107491.3|107466.3|107501.1|107476.1|107511.2|107486.2|107491.3|107466.3|38
1728564950000|2024-10-10 12:55:50|107500.6|107475.6|107504.2|107479.2|107509.8|107484.8|107499.7|107474.7|48
1728564960000|2024-10-10 12:56:00|107504.1|107479.1|107514.5|107489.5|107514.5|107489.5|107503.1|107478.1|47
1728564970000|2024-10-10 12:56:10|107515.3|107490.3|107518.7|107493.7|107519.1|107494.1|107509.8|107484.8|31
1728564980000|2024-10-10 12:56:20|107518.1|107493.1|107516|107491|107523|107498|107513.7|107488.7|34
1728564990000|2024-10-10 12:56:30|107515.7|107490.7|107507.5|107482.5|107515.7|107490.7|107507.5|107482.5|35
1728565000000|2024-10-10 12:56:40|107507.2|107482.2|107483.8|107458.8|107507.2|107482.2|107475.5|107450.5|37
1728565010000|2024-10-10 12:56:50|107483|107458|107489.3|107464.3|107500.1|107475.1|107480.9|107455.9|45
1728565020000|2024-10-10 12:57:00|107490|107465|107507|107482|107507|107482|107489.9|107464.9|37
1728565030000|2024-10-10 12:57:10|107507.2|107482.2|107515.3|107490.3|107515.3|107490.3|107503|107478|37
1728565040000|2024-10-10 12:57:20|107514.4|107489.4|107504.1|107479.1|107514.9|107489.9|107499.7|107474.7|36
1728565050000|2024-10-10 12:57:30|107507.6|107482.6|107517.9|107492.9|107518.1|107493.1|107504.5|107479.5|65
1728565060000|2024-10-10 12:57:40|107519|107494|107551.5|107526.5|107555.4|107530.4|107517.6|107492.6|42
1728565070000|2024-10-10 12:57:50|107550.9|107525.9|107535.6|107510.6|107551|107526|107534.6|107509.6|41
1728565080000|2024-10-10 12:58:00|107535.4|107510.4|107512.2|107487.2|107549.9|107524.9|107512.1|107487.1|52
1728565090000|2024-10-10 12:58:10|107512.8|107487.8|107514.9|107489.9|107518.3|107493.3|107509.5|107484.5|51
1728565100000|2024-10-10 12:58:20|107517.5|107492.5|107538.9|107513.9|107538.9|107513.9|107517.5|107492.5|46
1728565110000|2024-10-10 12:58:30|107539.2|107514.2|107528.4|107503.4|107540.9|107515.9|107511.1|107486.1|54
1728565120000|2024-10-10 12:58:40|107526.5|107501.5|107533.6|107508.6|107533.8|107508.8|107524.5|107499.5|50
1728565130000|2024-10-10 12:58:50|107534.1|107509.1|107545.1|107520.1|107545.1|107520.1|107533.7|107508.7|48
1728565140000|2024-10-10 12:59:00|107543.4|107518.4|107509.1|107484.1|107543.4|107518.4|107501.6|107476.6|46
1728565150000|2024-10-10 12:59:10|107508.3|107483.3|107510.9|107485.9|107510.9|107485.9|107488.6|107463.6|62
1728565160000|2024-10-10 12:59:20|107511.1|107486.1|107519.4|107494.4|107519.4|107494.4|107504.8|107479.8|61
1728565170000|2024-10-10 12:59:30|107519.9|107494.9|107512.1|107487.1|107520.1|107495.1|107511.8|107486.8|43
1728565180000|2024-10-10 12:59:40|107508.9|107483.9|107503.5|107478.5|107514.3|107489.3|107503.5|107478.5|41
1728565190000|2024-10-10 12:59:50|107502.9|107477.9|107520|107495|107521.2|107496.2|107502.9|107477.9|37
1728565200000|2024-10-10 13:00:00|107520.1|107495.1|107518.4|107493.4|107520.1|107495.1|107493.1|107468.1|57
1728565210000|2024-10-10 13:00:10|107517.5|107492.5|107521.7|107496.7|107540.3|107515.3|107517.5|107492.5|41
1728565220000|2024-10-10 13:00:20|107521.6|107496.6|107511.9|107486.9|107524.2|107499.2|107510.2|107485.2|52
1728565230000|2024-10-10 13:00:30|107512.1|107487.1|107537.2|107512.2|107541.6|107516.6|107510.4|107485.4|55
1728565240000|2024-10-10 13:00:40|107537.6|107512.6|107536.8|107511.8|107543.2|107518.2|107534.6|107509.6|32
1728565250000|2024-10-10 13:00:50|107535.6|107510.6|107532.7|107507.7|107535.6|107510.6|107527|107502|37
1728565260000|2024-10-10 13:01:00|107532.9|107507.9|107530.2|107505.2|107540.3|107515.3|107530.2|107505.2|45
1728565270000|2024-10-10 13:01:10|107530|107505|107536.1|107511.1|107536.1|107511.1|107526.5|107501.5|40
1728565280000|2024-10-10 13:01:20|107538.5|107513.5|107539.1|107514.1|107544.6|107519.6|107532.5|107507.5|46
1728565290000|2024-10-10 13:01:30|107539|107514|107534.2|107509.2|107539.8|107514.8|107529.6|107504.6|33
1728565300000|2024-10-10 13:01:40|107533.4|107508.4|107523.4|107498.4|107538.4|107513.4|107521.6|107496.6|41
1728565310000|2024-10-10 13:01:50|107523.7|107498.7|107521.1|107496.1|107529.9|107504.9|107520.8|107495.8|38
1728565320000|2024-10-10 13:02:00|107520.6|107495.6|107533.5|107508.5|107533.7|107508.7|107504.1|107479.1|42
1728565330000|2024-10-10 13:02:10|107533.2|107508.2|107514|107489|107533.8|107508.8|107513.4|107488.4|43
1728565340000|2024-10-10 13:02:20|107514.7|107489.7|107503.5|107478.5|107525.4|107500.4|107503.4|107478.4|55
1728565350000|2024-10-10 13:02:30|107503.1|107478.1|107437|107412|107503.1|107478.1|107436.9|107411.9|56
1728565360000|2024-10-10 13:02:40|107439.1|107414.1|107417.9|107392.9|107450.4|107425.4|107415.6|107390.6|56
1728565370000|2024-10-10 13:02:50|107418|107393|107427.4|107402.4|107427.4|107402.4|107412.5|107387.5|49
1728565380000|2024-10-10 13:03:00|107427.1|107402.1|107409.6|107384.6|107432|107407|107394.6|107369.6|60
1728565390000|2024-10-10 13:03:10|107409.3|107384.3|107399.7|107374.7|107420.5|107395.5|107399.3|107374.3|53
1728565400000|2024-10-10 13:03:20|107399.5|107374.5|107383.9|107358.9|107399.5|107374.5|107380.5|107355.5|54
1728565410000|2024-10-10 13:03:30|107383.7|107358.7|107388.9|107363.9|107400.6|107375.6|107382.2|107357.2|53
1728565420000|2024-10-10 13:03:40|107389.4|107364.4|107436.5|107411.5|107436.5|107411.5|107389.4|107364.4|49
1728565430000|2024-10-10 13:03:50|107435.3|107410.3|107437.5|107412.5|107438.4|107413.4|107430.6|107405.6|40
1728565440000|2024-10-10 13:04:00|107438.4|107413.4|107430.8|107405.8|107441.4|107416.4|107425.5|107400.5|40
1728565450000|2024-10-10 13:04:10|107431|107406|107448.5|107423.5|107450.1|107425.1|107429.9|107404.9|30
1728565460000|2024-10-10 13:04:20|107450.2|107425.2|107434.8|107409.8|107451.2|107426.2|107434.8|107409.8|36
1728565470000|2024-10-10 13:04:30|107433.5|107408.5|107418.2|107393.2|107438.5|107413.5|107418.1|107393.1|36
1728565480000|2024-10-10 13:04:40|107418|107393|107417|107392|107424.8|107399.8|107416.6|107391.6|47
1728565490000|2024-10-10 13:04:50|107415.7|107390.7|107395.2|107370.2|107415.7|107390.7|107395.2|107370.2|36
1728565500000|2024-10-10 13:05:00|107394.6|107369.6|107398.8|107373.8|107401.2|107376.2|107390.6|107365.6|40
1728565510000|2024-10-10 13:05:10|107402.2|107377.2|107423.3|107398.3|107427.2|107402.2|107402.2|107377.2|51
1728565520000|2024-10-10 13:05:20|107422.7|107397.7|107416.4|107391.4|107424.4|107399.4|107411.4|107386.4|31
1728565530000|2024-10-10 13:05:30|107416.6|107391.6|107413.6|107388.6|107416.6|107391.6|107409.1|107384.1|31
1728565540000|2024-10-10 13:05:40|107413.2|107388.2|107430.7|107405.7|107434.1|107409.1|107411.8|107386.8|42
1728565550000|2024-10-10 13:05:50|107431.2|107406.2|107429.2|107404.2|107435.5|107410.5|107425.9|107400.9|30
1728565560000|2024-10-10 13:06:00|107429|107404|107409.1|107384.1|107429|107404|107408.1|107383.1|41
1728565570000|2024-10-10 13:06:10|107408.8|107383.8|107423.6|107398.6|107426.6|107401.6|107402.8|107377.8|50
1728565580000|2024-10-10 13:06:20|107425.1|107400.1|107422.1|107397.1|107430.1|107405.1|107414.8|107389.8|46
1728565590000|2024-10-10 13:06:30|107422|107397|107430.9|107405.9|107436.6|107411.6|107421.5|107396.5|34
1728565600000|2024-10-10 13:06:40|107432|107407|107435.9|107410.9|107441.8|107416.8|107429.1|107404.1|36
1728565610000|2024-10-10 13:06:50|107433.7|107408.7|107448.5|107423.5|107448.5|107423.5|107432.9|107407.9|39
1728565620000|2024-10-10 13:07:00|107448.8|107423.8|107469.8|107444.8|107469.9|107444.9|107448.8|107423.8|48
1728565630000|2024-10-10 13:07:10|107470.3|107445.3|107463.1|107438.1|107472.6|107447.6|107463.1|107438.1|36
1728565640000|2024-10-10 13:07:20|107462.9|107437.9|107471.3|107446.3|107472.2|107447.2|107453.2|107428.2|47
1728565650000|2024-10-10 13:07:30|107471.8|107446.8|107478.7|107453.7|107478.7|107453.7|107467.1|107442.1|43
1728565660000|2024-10-10 13:07:40|107480.1|107455.1|107497.1|107472.1|107497.1|107472.1|107480.1|107455.1|49
1728565670000|2024-10-10 13:07:50|107497.3|107472.3|107496|107471|107499.3|107474.3|107488.7|107463.7|36
1728565680000|2024-10-10 13:08:00|107496.2|107471.2|107497.1|107472.1|107498.3|107473.3|107490.8|107465.8|41
1728565690000|2024-10-10 13:08:10|107496.1|107471.1|107501.4|107476.4|107501.4|107476.4|107492.3|107467.3|44
1728565700000|2024-10-10 13:08:20|107500.9|107475.9|107497.5|107472.5|107505.4|107480.4|107497.4|107472.4|48
1728565710000|2024-10-10 13:08:30|107497.1|107472.1|107507|107482|107513.8|107488.8|107492.1|107467.1|41
1728565720000|2024-10-10 13:08:40|107506.8|107481.8|107503.8|107478.8|107509.9|107484.9|107502|107477|35
1728565730000|2024-10-10 13:08:50|107504|107479|107502.7|107477.7|107508.6|107483.6|107501|107476|30
1728565740000|2024-10-10 13:09:00|107502.3|107477.3|107473.1|107448.1|107502.3|107477.3|107472.4|107447.4|43
1728565750000|2024-10-10 13:09:10|107472.8|107447.8|107456.6|107431.6|107472.8|107447.8|107456.6|107431.6|42
1728565760000|2024-10-10 13:09:20|107454.3|107429.3|107422.6|107397.6|107454.3|107429.3|107419.8|107394.8|49
1728565770000|2024-10-10 13:09:30|107422.4|107397.4|107419.1|107394.1|107422.4|107397.4|107416.7|107391.7|38
1728565780000|2024-10-10 13:09:40|107418|107393|107429.6|107404.6|107434.5|107409.5|107409.8|107384.8|45
1728565790000|2024-10-10 13:09:50|107428.9|107403.9|107421.7|107396.7|107430.2|107405.2|107417.7|107392.7|40
1728565800000|2024-10-10 13:10:00|107421.6|107396.6|107459.8|107434.8|107459.8|107434.8|107421|107396|48
1728565810000|2024-10-10 13:10:10|107461.3|107436.3|107474.7|107449.7|107474.7|107449.7|107461.3|107436.3|46
1728565820000|2024-10-10 13:10:20|107474.6|107449.6|107483.2|107458.2|107484.3|107459.3|107474.4|107449.4|40
1728565830000|2024-10-10 13:10:30|107482.5|107457.5|107503.5|107478.5|107504.3|107479.3|107482.5|107457.5|41
1728565840000|2024-10-10 13:10:40|107503.4|107478.4|107506.4|107481.4|107509.3|107484.3|107503.4|107478.4|47
1728565850000|2024-10-10 13:10:50|107506|107481|107523.6|107498.6|107532.8|107507.8|107506|107481|41
1728565860000|2024-10-10 13:11:00|107523.2|107498.2|107528.7|107503.7|107529.6|107504.6|107521.8|107496.8|33
1728565870000|2024-10-10 13:11:10|107527|107502|107550.2|107525.2|107550.2|107525.2|107519.1|107494.1|44
1728565880000|2024-10-10 13:11:20|107550.7|107525.7|107545.5|107520.5|107551.9|107526.9|107540.8|107515.8|40
1728565890000|2024-10-10 13:11:30|107546.3|107521.3|107561.6|107536.6|107561.6|107536.6|107544.1|107519.1|47
1728565900000|2024-10-10 13:11:40|107562.9|107537.9|107553.6|107528.6|107569.5|107544.5|107552.4|107527.4|48
1728565910000|2024-10-10 13:11:50|107553.8|107528.8|107554.8|107529.8|107559.9|107534.9|107549.5|107524.5|36
1728565920000|2024-10-10 13:12:00|107554|107529|107550.7|107525.7|107569.4|107544.4|107550.6|107525.6|37
1728565930000|2024-10-10 13:12:10|107550.8|107525.8|107547.3|107522.3|107554|107529|107545.4|107520.4|26
1728565940000|2024-10-10 13:12:20|107548.1|107523.1|107549.1|107524.1|107552.4|107527.4|107543.8|107518.8|32
1728565950000|2024-10-10 13:12:30|107548.3|107523.3|107542.5|107517.5|107548.7|107523.7|107541.2|107516.2|31
1728565960000|2024-10-10 13:12:40|107542.2|107517.2|107517.8|107492.8|107542.2|107517.2|107517.8|107492.8|35
1728565970000|2024-10-10 13:12:50|107518|107493|107524.7|107499.7|107529.6|107504.6|107518|107493|39
1728565980000|2024-10-10 13:13:00|107525.5|107500.5|107531|107506|107539.6|107514.6|107525.5|107500.5|36
1728565990000|2024-10-10 13:13:10|107531.5|107506.5|107535.7|107510.7|107535.7|107510.7|107521|107496|42
1728566000000|2024-10-10 13:13:20|107535.8|107510.8|107538.2|107513.2|107546.9|107521.9|107535.5|107510.5|30
1728566010000|2024-10-10 13:13:30|107538|107513|107542.6|107517.6|107542.6|107517.6|107524.4|107499.4|43
1728566020000|2024-10-10 13:13:40|107542.1|107517.1|107534.8|107509.8|107545.4|107520.4|107532.7|107507.7|48
1728566030000|2024-10-10 13:13:50|107538.4|107513.4|107542.6|107517.6|107544.1|107519.1|107538.4|107513.4|23
1728566040000|2024-10-10 13:14:00|107542|107517|107556.5|107531.5|107556.5|107531.5|107540.7|107515.7|29
1728566050000|2024-10-10 13:14:10|107556.7|107531.7|107556.8|107531.8|107561.7|107536.7|107555.3|107530.3|35
1728566060000|2024-10-10 13:14:20|107557.5|107532.5|107564.2|107539.2|107564.6|107539.6|107557.5|107532.5|33
1728566070000|2024-10-10 13:14:30|107564.6|107539.6|107573.2|107548.2|107573.2|107548.2|107558.7|107533.7|27
1728566080000|2024-10-10 13:14:40|107574.1|107549.1|107562.6|107537.6|107574.1|107549.1|107560.4|107535.4|31
1728566090000|2024-10-10 13:14:50|107564.4|107539.4|107556.9|107531.9|107564.4|107539.4|107555.2|107530.2|18
1728566100000|2024-10-10 13:15:00|107556.7|107531.7|107546.9|107521.9|107556.7|107531.7|107539.9|107514.9|34
1728566110000|2024-10-10 13:15:10|107547.8|107522.8|107566.3|107541.3|107569|107544|107547.8|107522.8|39
1728566120000|2024-10-10 13:15:20|107566.4|107541.4|107571.9|107546.9|107573.5|107548.5|107566.4|107541.4|32
1728566130000|2024-10-10 13:15:30|107572|107547|107565.4|107540.4|107574|107549|107565.4|107540.4|21
1728566140000|2024-10-10 13:15:40|107566|107541|107575.3|107550.3|107575.3|107550.3|107562.2|107537.2|36
1728566150000|2024-10-10 13:15:50|107575.1|107550.1|107544.9|107519.9|107576.3|107551.3|107544.9|107519.9|40
1728566160000|2024-10-10 13:16:00|107544.6|107519.6|107531.4|107506.4|107544.6|107519.6|107524.6|107499.6|55
1728566170000|2024-10-10 13:16:10|107530.5|107505.5|107514.1|107489.1|107532|107507|107513.1|107488.1|35
1728566180000|2024-10-10 13:16:20|107514.3|107489.3|107517.8|107492.8|107519.7|107494.7|107510.7|107485.7|38
1728566190000|2024-10-10 13:16:30|107518|107493|107521.5|107496.5|107529|107504|107517.6|107492.6|34
1728566200000|2024-10-10 13:16:40|107520.7|107495.7|107472.4|107447.4|107520.7|107495.7|107471.4|107446.4|41
1728566210000|2024-10-10 13:16:50|107472.9|107447.9|107472.8|107447.8|107481|107456|107470.7|107445.7|31
1728566220000|2024-10-10 13:17:00|107473.2|107448.2|107492.1|107467.1|107492.1|107467.1|107473.2|107448.2|39
1728566230000|2024-10-10 13:17:10|107492.4|107467.4|107462.5|107437.5|107497.5|107472.5|107458.7|107433.7|49
1728566240000|2024-10-10 13:17:20|107462.4|107437.4|107463.9|107438.9|107470.4|107445.4|107461.8|107436.8|37
1728566250000|2024-10-10 13:17:30|107463.6|107438.6|107477.8|107452.8|107483.7|107458.7|107463.6|107438.6|40
1728566260000|2024-10-10 13:17:40|107475.2|107450.2|107449|107424|107475.2|107450.2|107449|107424|36
1728566270000|2024-10-10 13:17:50|107448.4|107423.4|107456|107431|107459.7|107434.7|107445.8|107420.8|39
1728566280000|2024-10-10 13:18:00|107456.4|107431.4|107447|107422|107457|107432|107446.6|107421.6|36
1728566290000|2024-10-10 13:18:10|107447.7|107422.7|107430.8|107405.8|107452.5|107427.5|107427.9|107402.9|44
1728566300000|2024-10-10 13:18:20|107429.2|107404.2|107438.3|107413.3|107438.3|107413.3|107428.8|107403.8|42
1728566310000|2024-10-10 13:18:30|107438|107413|107437.9|107412.9|107438|107413|107430|107405|30
1728566320000|2024-10-10 13:18:40|107437.7|107412.7|107440|107415|107442.4|107417.4|107434.8|107409.8|30
1728566330000|2024-10-10 13:18:50|107440.3|107415.3|107442.6|107417.6|107444.7|107419.7|107432.2|107407.2|40
1728566340000|2024-10-10 13:19:00|107443.7|107418.7|107467.1|107442.1|107469.4|107444.4|107443.2|107418.2|29
1728566350000|2024-10-10 13:19:10|107467.5|107442.5|107451.6|107426.6|107470.7|107445.7|107451.6|107426.6|38
1728566360000|2024-10-10 13:19:20|107450|107425|107458.3|107433.3|107458.3|107433.3|107446|107421|39
1728566370000|2024-10-10 13:19:30|107457.9|107432.9|107459.5|107434.5|107465.1|107440.1|107456.1|107431.1|34
1728566380000|2024-10-10 13:19:40|107459.7|107434.7|107483.7|107458.7|107483.7|107458.7|107459.7|107434.7|40
1728566390000|2024-10-10 13:19:50|107484.1|107459.1|107466.6|107441.6|107490.3|107465.3|107466.2|107441.2|40
1728566400000|2024-10-10 13:20:00|107466.4|107441.4|107490.6|107465.6|107491.1|107466.1|107466.2|107441.2|44
1728566410000|2024-10-10 13:20:10|107490.9|107465.9|107481.3|107456.3|107500.3|107475.3|107481.3|107456.3|32
1728566420000|2024-10-10 13:20:20|107480.3|107455.3|107459.3|107434.3|107480.3|107455.3|107457.6|107432.6|46
1728566430000|2024-10-10 13:20:30|107459.5|107434.5|107460.5|107435.5|107466.8|107441.8|107459|107434|28
1728566440000|2024-10-10 13:20:40|107462.2|107437.2|107482.2|107457.2|107482.2|107457.2|107462.2|107437.2|31
1728566450000|2024-10-10 13:20:50|107482.5|107457.5|107482.7|107457.7|107491.3|107466.3|107482|107457|41
1728566460000|2024-10-10 13:21:00|107482.8|107457.8|107490.5|107465.5|107491.9|107466.9|107482.6|107457.6|32
1728566470000|2024-10-10 13:21:10|107489.9|107464.9|107489.5|107464.5|107491.1|107466.1|107485.1|107460.1|26
1728566480000|2024-10-10 13:21:20|107489.7|107464.7|107480.6|107455.6|107489.7|107464.7|107480.6|107455.6|28
1728566490000|2024-10-10 13:21:30|107479.6|107454.6|107465.3|107440.3|107480.3|107455.3|107453.7|107428.7|45
1728566500000|2024-10-10 13:21:40|107465.5|107440.5|107480.9|107455.9|107481.2|107456.2|107465|107440|27
1728566510000|2024-10-10 13:21:50|107481|107456|107489.8|107464.8|107492.1|107467.1|107481|107456|27
1728566520000|2024-10-10 13:22:00|107490.1|107465.1|107489.3|107464.3|107490.1|107465.1|107483.8|107458.8|24
1728566530000|2024-10-10 13:22:10|107490|107465|107472.2|107447.2|107490|107465|107471.3|107446.3|42
1728566540000|2024-10-10 13:22:20|107471.7|107446.7|107454.6|107429.6|107472.1|107447.1|107454.5|107429.5|31
1728566550000|2024-10-10 13:22:30|107454.4|107429.4|107476.6|107451.6|107476.6|107451.6|107454.4|107429.4|33
1728566560000|2024-10-10 13:22:40|107477.3|107452.3|107492|107467|107498.5|107473.5|107477.3|107452.3|39
1728566570000|2024-10-10 13:22:50|107492.1|107467.1|107477.8|107452.8|107496.5|107471.5|107477.3|107452.3|34
1728566580000|2024-10-10 13:23:00|107478.5|107453.5|107470.8|107445.8|107478.5|107453.5|107470.7|107445.7|29
1728566590000|2024-10-10 13:23:10|107471.1|107446.1|107456.7|107431.7|107480.2|107455.2|107456.6|107431.6|45
1728566600000|2024-10-10 13:23:20|107456.5|107431.5|107462.3|107437.3|107463.7|107438.7|107453.4|107428.4|41
1728566610000|2024-10-10 13:23:30|107462.2|107437.2|107429.5|107404.5|107462.2|107437.2|107422.4|107397.4|39
1728566620000|2024-10-10 13:23:40|107429.3|107404.3|107431.6|107406.6|107437.4|107412.4|107426.8|107401.8|37
1728566630000|2024-10-10 13:23:50|107427.1|107402.1|107430.3|107405.3|107431.5|107406.5|107426.8|107401.8|24
1728566640000|2024-10-10 13:24:00|107430.1|107405.1|107424.7|107399.7|107433.2|107408.2|107424.1|107399.1|19
1728566650000|2024-10-10 13:24:10|107424.9|107399.9|107426.7|107401.7|107431.4|107406.4|107422.4|107397.4|29
1728566660000|2024-10-10 13:24:20|107426.8|107401.8|107423|107398|107426.8|107401.8|107419.7|107394.7|27
1728566670000|2024-10-10 13:24:30|107422.7|107397.7|107400.7|107375.7|107422.7|107397.7|107400.7|107375.7|39
1728566680000|2024-10-10 13:24:40|107400.6|107375.6|107405.4|107380.4|107408.9|107383.9|107400.3|107375.3|35
1728566690000|2024-10-10 13:24:50|107406.5|107381.5|107404.4|107379.4|107409.1|107384.1|107401.9|107376.9|40
1728566700000|2024-10-10 13:25:00|107404.8|107379.8|107407.1|107382.1|107407.6|107382.6|107403.8|107378.8|33
1728566710000|2024-10-10 13:25:10|107406.9|107381.9|107397.9|107372.9|107406.9|107381.9|107390.8|107365.8|43
1728566720000|2024-10-10 13:25:20|107397.8|107372.8|107392.5|107367.5|107403.1|107378.1|107392.5|107367.5|34
1728566730000|2024-10-10 13:25:30|107393|107368|107403.9|107378.9|107403.9|107378.9|107391.2|107366.2|35
1728566740000|2024-10-10 13:25:40|107403.7|107378.7|107405.4|107380.4|107407.4|107382.4|107400.9|107375.9|47
1728566750000|2024-10-10 13:25:50|107405.3|107380.3|107405.2|107380.2|107405.3|107380.3|107400.9|107375.9|26
1728566760000|2024-10-10 13:26:00|107404.9|107379.9|107425.3|107400.3|107425.3|107400.3|107402.9|107377.9|47
1728566770000|2024-10-10 13:26:10|107424.6|107399.6|107419.5|107394.5|107426.4|107401.4|107419.5|107394.5|26
1728566780000|2024-10-10 13:26:20|107419.8|107394.8|107422|107397|107422.7|107397.7|107419.3|107394.3|13
1728566790000|2024-10-10 13:26:30|107421.9|107396.9|107453.6|107428.6|107457.4|107432.4|107421.9|107396.9|29
1728566800000|2024-10-10 13:26:40|107453.7|107428.7|107450.8|107425.8|107456.4|107431.4|107448.2|107423.2|35
1728566810000|2024-10-10 13:26:50|107450.2|107425.2|107452.6|107427.6|107452.6|107427.6|107442.3|107417.3|17
1728566820000|2024-10-10 13:27:00|107452.3|107427.3|107448.5|107423.5|107457.6|107432.6|107448.2|107423.2|29
1728566830000|2024-10-10 13:27:10|107448.4|107423.4|107437|107412|107448.4|107423.4|107436.8|107411.8|29
1728566840000|2024-10-10 13:27:20|107437.7|107412.7|107435.7|107410.7|107440.2|107415.2|107431.4|107406.4|26
1728566850000|2024-10-10 13:27:30|107436|107411|107438.2|107413.2|107443.5|107418.5|107436|107411|32
1728566860000|2024-10-10 13:27:40|107438.3|107413.3|107440.3|107415.3|107445.6|107420.6|107438.1|107413.1|25
1728566870000|2024-10-10 13:27:50|107440.6|107415.6|107442.1|107417.1|107450.5|107425.5|107440.6|107415.6|35
1728566880000|2024-10-10 13:28:00|107441.7|107416.7|107464.9|107439.9|107464.9|107439.9|107437.9|107412.9|45
1728566890000|2024-10-10 13:28:10|107465.9|107440.9|107449.7|107424.7|107465.9|107440.9|107449.3|107424.3|28
1728566900000|2024-10-10 13:28:20|107447.6|107422.6|107463.2|107438.2|107463.7|107438.7|107446.2|107421.2|36
1728566910000|2024-10-10 13:28:30|107462.2|107437.2|107455.9|107430.9|107462.2|107437.2|107451.6|107426.6|26
1728566920000|2024-10-10 13:28:40|107461.2|107436.2|107451.3|107426.3|107465.8|107440.8|107450.6|107425.6|20
1728566930000|2024-10-10 13:28:50|107451.6|107426.6|107437.3|107412.3|107454.9|107429.9|107435.3|107410.3|30
1728566940000|2024-10-10 13:29:00|107437.2|107412.2|107437.9|107412.9|107445.2|107420.2|107434.8|107409.8|30
1728566950000|2024-10-10 13:29:10|107437.5|107412.5|107450.8|107425.8|107454|107429|107436.8|107411.8|32
1728566960000|2024-10-10 13:29:20|107451|107426|107461.3|107436.3|107463.5|107438.5|107451|107426|29
1728566970000|2024-10-10 13:29:30|107461.1|107436.1|107459.5|107434.5|107465.1|107440.1|107458|107433|23
1728566980000|2024-10-10 13:29:40|107460.4|107435.4|107471.1|107446.1|107471.1|107446.1|107452.8|107427.8|28
1728566990000|2024-10-10 13:29:50|107470.9|107445.9|107466.7|107441.7|107478.1|107453.1|107463.6|107438.6|36
1728567000000|2024-10-10 13:30:00|107466.8|107441.8|107468.4|107443.4|107474.6|107449.6|107466.4|107441.4|40
1728567010000|2024-10-10 13:30:10|107469.1|107444.1|107490.7|107465.7|107491.4|107466.4|107468.9|107443.9|40
1728567020000|2024-10-10 13:30:20|107491.9|107466.9|107500.1|107475.1|107501.1|107476.1|107490|107465|35
1728567030000|2024-10-10 13:30:30|107499.7|107474.7|107484.7|107459.7|107501.3|107476.3|107484.2|107459.2|42
1728567040000|2024-10-10 13:30:40|107484.5|107459.5|107482|107457|107486.8|107461.8|107476.8|107451.8|35
1728567050000|2024-10-10 13:30:50|107481.9|107456.9|107449.2|107424.2|107481.9|107456.9|107449.2|107424.2|51
1728567060000|2024-10-10 13:31:00|107449.5|107424.5|107483.6|107458.6|107487.9|107462.9|107447.8|107422.8|63
1728567070000|2024-10-10 13:31:10|107483.9|107458.9|107486.9|107461.9|107489.3|107464.3|107478.8|107453.8|39
1728567080000|2024-10-10 13:31:20|107485.8|107460.8|107486.5|107461.5|107492.1|107467.1|107485.3|107460.3|29
1728567090000|2024-10-10 13:31:30|107487.3|107462.3|107488.3|107463.3|107491|107466|107484.5|107459.5|34
1728567100000|2024-10-10 13:31:40|107488.7|107463.7|107489|107464|107490.2|107465.2|107482.7|107457.7|29
1728567110000|2024-10-10 13:31:50|107487.4|107462.4|107491.3|107466.3|107493.7|107468.7|107484.3|107459.3|33
1728567120000|2024-10-10 13:32:00|107493|107468|107515.9|107490.9|107515.9|107490.9|107493|107468|39
1728567130000|2024-10-10 13:32:10|107517.9|107492.9|107526.6|107501.6|107528.1|107503.1|107511.9|107486.9|48
1728567140000|2024-10-10 13:32:20|107523.6|107498.6|107502.9|107477.9|107523.6|107498.6|107502.9|107477.9|50
1728567150000|2024-10-10 13:32:30|107503.1|107478.1|107498.2|107473.2|107504.4|107479.4|107482.1|107457.1|53
1728567160000|2024-10-10 13:32:40|107498.6|107473.6|107498.9|107473.9|107511|107486|107498.4|107473.4|27
1728567170000|2024-10-10 13:32:50|107498.8|107473.8|107501.8|107476.8|107504.2|107479.2|107498.8|107473.8|26
1728567180000|2024-10-10 13:33:00|107501.7|107476.7|107555.8|107530.8|107559|107534|107501.7|107476.7|51
1728567190000|2024-10-10 13:33:10|107555.3|107530.3|107560.5|107535.5|107562.3|107537.3|107551.1|107526.1|43
1728567200000|2024-10-10 13:33:20|107560|107535|107559.1|107534.1|107561.8|107536.8|107557.9|107532.9|49
1728567210000|2024-10-10 13:33:30|107558.7|107533.7|107563.9|107538.9|107564.2|107539.2|107553.5|107528.5|46
1728567220000|2024-10-10 13:33:40|107564|107539|107568.1|107543.1|107575.2|107550.2|107564|107539|41
1728567230000|2024-10-10 13:33:50|107568.7|107543.7|107566.8|107541.8|107568.7|107543.7|107557.8|107532.8|42
1728567240000|2024-10-10 13:34:00|107566|107541|107575.7|107550.7|107576.3|107551.3|107565.6|107540.6|43
1728567250000|2024-10-10 13:34:10|107575.1|107550.1|107563.3|107538.3|107575.1|107550.1|107562.3|107537.3|38
1728567260000|2024-10-10 13:34:20|107564.3|107539.3|107583.8|107558.8|107586.4|107561.4|107560.5|107535.5|42
1728567270000|2024-10-10 13:34:30|107583.5|107558.5|107595.9|107570.9|107595.9|107570.9|107583.5|107558.5|28
1728567280000|2024-10-10 13:34:40|107595.5|107570.5|107593.2|107568.2|107595.5|107570.5|107586.7|107561.7|37
1728567290000|2024-10-10 13:34:50|107592.9|107567.9|107594.7|107569.7|107598.4|107573.4|107591.6|107566.6|26
1728567300000|2024-10-10 13:35:00|107594.5|107569.5|107594.2|107569.2|107603.2|107578.2|107589.3|107564.3|39
1728567310000|2024-10-10 13:35:10|107594.9|107569.9|107607.6|107582.6|107608|107583|107593.9|107568.9|41
1728567320000|2024-10-10 13:35:20|107606.7|107581.7|107599.6|107574.6|107607.4|107582.4|107597.2|107572.2|42
1728567330000|2024-10-10 13:35:30|107599.7|107574.7|107605.7|107580.7|107606.5|107581.5|107596.2|107571.2|38
1728567340000|2024-10-10 13:35:40|107606|107581|107597.4|107572.4|107609.9|107584.9|107590.6|107565.6|37
1728567350000|2024-10-10 13:35:50|107597|107572|107601.2|107576.2|107602.1|107577.1|107595|107570|36
1728567360000|2024-10-10 13:36:00|107601.1|107576.1|107589.9|107564.9|107601.1|107576.1|107586.8|107561.8|36
1728567370000|2024-10-10 13:36:10|107589.2|107564.2|107587.6|107562.6|107589.2|107564.2|107586.7|107561.7|24
1728567380000|2024-10-10 13:36:20|107587.2|107562.2|107588.8|107563.8|107588.8|107563.8|107581.7|107556.7|32
1728567390000|2024-10-10 13:36:30|107589.5|107564.5|107594.8|107569.8|107595.9|107570.9|107585.5|107560.5|38
1728567400000|2024-10-10 13:36:40|107594.5|107569.5|107598.9|107573.9|107598.9|107573.9|107591.3|107566.3|36
1728567410000|2024-10-10 13:36:50|107599.6|107574.6|107603.1|107578.1|107608.7|107583.7|107599.6|107574.6|27
1728567420000|2024-10-10 13:37:00|107602.1|107577.1|107603.2|107578.2|107604.9|107579.9|107598.1|107573.1|30
1728567430000|2024-10-10 13:37:10|107603.4|107578.4|107610.9|107585.9|107612.6|107587.6|107603.4|107578.4|34
1728567440000|2024-10-10 13:37:20|107611.2|107586.2|107614.3|107589.3|107615.2|107590.2|107607.5|107582.5|22
1728567450000|2024-10-10 13:37:30|107612.8|107587.8|107641.5|107616.5|107641.5|107616.5|107611.7|107586.7|36
1728567460000|2024-10-10 13:37:40|107641.4|107616.4|107647.2|107622.2|107656.9|107631.9|107641.4|107616.4|41
1728567470000|2024-10-10 13:37:50|107647.3|107622.3|107639|107614|107650|107625|107637.2|107612.2|39
1728567480000|2024-10-10 13:38:00|107638.4|107613.4|107636.7|107611.7|107644.2|107619.2|107629.1|107604.1|35
1728567490000|2024-10-10 13:38:10|107636.8|107611.8|107651|107626|107651.3|107626.3|107632.1|107607.1|45
1728567500000|2024-10-10 13:38:20|107650.5|107625.5|107660.6|107635.6|107666.7|107641.7|107649.8|107624.8|43
1728567510000|2024-10-10 13:38:30|107662|107637|107682.3|107657.3|107683.6|107658.6|107661.8|107636.8|30
1728567520000|2024-10-10 13:38:40|107682.5|107657.5|107681.9|107656.9|107691.4|107666.4|107672.1|107647.1|48
1728567530000|2024-10-10 13:38:50|107681.8|107656.8|107665.3|107640.3|107681.8|107656.8|107665.3|107640.3|36
1728567540000|2024-10-10 13:39:00|107665|107640|107656.1|107631.1|107665|107640|107648.5|107623.5|49
1728567550000|2024-10-10 13:39:10|107657.1|107632.1|107633.9|107608.9|107657.3|107632.3|107633.9|107608.9|32
1728567560000|2024-10-10 13:39:20|107633.6|107608.6|107610.2|107585.2|107638.9|107613.9|107609.1|107584.1|37
1728567570000|2024-10-10 13:39:30|107609.3|107584.3|107621.4|107596.4|107621.7|107596.7|107603.1|107578.1|38
1728567580000|2024-10-10 13:39:40|107623|107598|107636.8|107611.8|107636.9|107611.9|107619.5|107594.5|38
1728567590000|2024-10-10 13:39:50|107637.2|107612.2|107632.8|107607.8|107640|107615|107632.8|107607.8|30
1728567600000|2024-10-10 13:40:00|107633|107608|107634.8|107609.8|107637.5|107612.5|107628.1|107603.1|35
1728567610000|2024-10-10 13:40:10|107635.8|107610.8|107615.9|107590.9|107635.9|107610.9|107615.9|107590.9|49
1728567620000|2024-10-10 13:40:20|107616|107591|107611.7|107586.7|107616|107591|107601.5|107576.5|38
1728567630000|2024-10-10 13:40:30|107615|107590|107621|107596|107629.6|107604.6|107612.1|107587.1|43
1728567640000|2024-10-10 13:40:40|107619.9|107594.9|107599.8|107574.8|107620.6|107595.6|107599.2|107574.2|37
1728567650000|2024-10-10 13:40:50|107599.9|107574.9|107614.3|107589.3|107614.9|107589.9|107599.8|107574.8|43
1728567660000|2024-10-10 13:41:00|107615.3|107590.3|107595.5|107570.5|107619.5|107594.5|107592.7|107567.7|50
1728567670000|2024-10-10 13:41:10|107595.4|107570.4|107566.4|107541.4|107595.4|107570.4|107566.4|107541.4|46
1728567680000|2024-10-10 13:41:20|107565.6|107540.6|107571.4|107546.4|107578.1|107553.1|107565.6|107540.6|35
1728567690000|2024-10-10 13:41:30|107567.1|107542.1|107548.4|107523.4|107567.1|107542.1|107548|107523|51
1728567700000|2024-10-10 13:41:40|107547.9|107522.9|107549.5|107524.5|107554.6|107529.6|107547.9|107522.9|40
1728567710000|2024-10-10 13:41:50|107549.2|107524.2|107542.9|107517.9|107549.2|107524.2|107540.5|107515.5|37
1728567720000|2024-10-10 13:42:00|107545.7|107520.7|107527.3|107502.3|107550|107525|107525.3|107500.3|47
1728567730000|2024-10-10 13:42:10|107527.4|107502.4|107539.3|107514.3|107541.8|107516.8|107525.2|107500.2|37
1728567740000|2024-10-10 13:42:20|107539.7|107514.7|107567.9|107542.9|107567.9|107542.9|107539.6|107514.6|34
1728567750000|2024-10-10 13:42:30|107568.1|107543.1|107563.5|107538.5|107572.6|107547.6|107562.3|107537.3|34
1728567760000|2024-10-10 13:42:40|107564.5|107539.5|107562.4|107537.4|107567.2|107542.2|107552.3|107527.3|45
1728567770000|2024-10-10 13:42:50|107563.3|107538.3|107578.7|107553.7|107578.7|107553.7|107563.3|107538.3|34
1728567780000|2024-10-10 13:43:00|107578.9|107553.9|107553.5|107528.5|107582.7|107557.7|107553.2|107528.2|55
1728567790000|2024-10-10 13:43:10|107553.3|107528.3|107571|107546|107571|107546|107553.1|107528.1|31
1728567800000|2024-10-10 13:43:20|107570.9|107545.9|107560.2|107535.2|107573.4|107548.4|107556.9|107531.9|34
1728567810000|2024-10-10 13:43:30|107560.8|107535.8|107583|107558|107583.5|107558.5|107560.8|107535.8|25
1728567820000|2024-10-10 13:43:40|107583.5|107558.5|107595|107570|107611.3|107586.3|107583.5|107558.5|35
1728567830000|2024-10-10 13:43:50|107598|107573|107620.5|107595.5|107620.8|107595.8|107598|107573|37
1728567840000|2024-10-10 13:44:00|107619.3|107594.3|107628|107603|107632.5|107607.5|107617.3|107592.3|42
1728567850000|2024-10-10 13:44:10|107627.4|107602.4|107624.9|107599.9|107630.5|107605.5|107621.5|107596.5|45
1728567860000|2024-10-10 13:44:20|107625|107600|107650.6|107625.6|107654.7|107629.7|107625|107600|46
1728567870000|2024-10-10 13:44:30|107650.5|107625.5|107673.9|107648.9|107674.4|107649.4|107650.2|107625.2|41
1728567880000|2024-10-10 13:44:40|107673|107648|107691.1|107666.1|107691.1|107666.1|107671.7|107646.7|40
1728567890000|2024-10-10 13:44:50|107691.3|107666.3|107681.8|107656.8|107691.4|107666.4|107676.7|107651.7|40
1728567900000|2024-10-10 13:45:00|107681.5|107656.5|107670.9|107645.9|107687.7|107662.7|107669|107644|49
1728567910000|2024-10-10 13:45:10|107671.9|107646.9|107672.6|107647.6|107679.5|107654.5|107670.5|107645.5|45
1728567920000|2024-10-10 13:45:20|107672.7|107647.7|107677.6|107652.6|107691.9|107666.9|107672.7|107647.7|46
1728567930000|2024-10-10 13:45:30|107677.4|107652.4|107672.1|107647.1|107677.4|107652.4|107663.5|107638.5|31
1728567940000|2024-10-10 13:45:40|107670.7|107645.7|107644.3|107619.3|107670.7|107645.7|107644.3|107619.3|31
1728567950000|2024-10-10 13:45:50|107643.4|107618.4|107614.1|107589.1|107645.7|107620.7|107614.1|107589.1|45
1728567960000|2024-10-10 13:46:00|107613.8|107588.8|107602.1|107577.1|107615.1|107590.1|107600|107575|43
1728567970000|2024-10-10 13:46:10|107602.6|107577.6|107627|107602|107627.4|107602.4|107602.6|107577.6|39
1728567980000|2024-10-10 13:46:20|107627.1|107602.1|107631.4|107606.4|107631.4|107606.4|107624|107599|40
1728567990000|2024-10-10 13:46:30|107631.8|107606.8|107650.8|107625.8|107651.2|107626.2|107631.8|107606.8|44
1728568000000|2024-10-10 13:46:40|107651.8|107626.8|107655.7|107630.7|107660.4|107635.4|107650|107625|46
1728568010000|2024-10-10 13:46:50|107656|107631|107639.3|107614.3|107657.2|107632.2|107637.8|107612.8|40
1728568020000|2024-10-10 13:47:00|107638.7|107613.7|107652.9|107627.9|107652.9|107627.9|107629.6|107604.6|42
1728568030000|2024-10-10 13:47:10|107653.2|107628.2|107654.8|107629.8|107659.1|107634.1|107651.5|107626.5|51
1728568040000|2024-10-10 13:47:20|107655.2|107630.2|107653.3|107628.3|107657.3|107632.3|107652.2|107627.2|35
1728568050000|2024-10-10 13:47:30|107652.4|107627.4|107638.2|107613.2|107664.9|107639.9|107638.2|107613.2|44
1728568060000|2024-10-10 13:47:40|107637.8|107612.8|107628.5|107603.5|107646.4|107621.4|107628.5|107603.5|43
1728568070000|2024-10-10 13:47:50|107626.9|107601.9|107651.7|107626.7|107654.1|107629.1|107624.1|107599.1|42
1728568080000|2024-10-10 13:48:00|107651.2|107626.2|107629.9|107604.9|107662.8|107637.8|107629.5|107604.5|52
1728568090000|2024-10-10 13:48:10|107629.5|107604.5|107630.6|107605.6|107641.3|107616.3|107629.5|107604.5|38
1728568100000|2024-10-10 13:48:20|107630|107605|107622.1|107597.1|107633|107608|107615.5|107590.5|55
1728568110000|2024-10-10 13:48:30|107622.4|107597.4|107629.9|107604.9|107629.9|107604.9|107620.2|107595.2|24
1728568120000|2024-10-10 13:48:40|107629.3|107604.3|107622.8|107597.8|107632.4|107607.4|107619.5|107594.5|37
1728568130000|2024-10-10 13:48:50|107622|107597|107622.4|107597.4|107641.8|107616.8|107619.7|107594.7|33
1728568140000|2024-10-10 13:49:00|107622.1|107597.1|107613.1|107588.1|107628.2|107603.2|107613.1|107588.1|48
1728568150000|2024-10-10 13:49:10|107612|107587|107606.1|107581.1|107612|107587|107596.9|107571.9|43
1728568160000|2024-10-10 13:49:20|107605.4|107580.4|107597.6|107572.6|107606.2|107581.2|107590|107565|45
1728568170000|2024-10-10 13:49:30|107598|107573|107600.8|107575.8|107601.4|107576.4|107595.1|107570.1|32
1728568180000|2024-10-10 13:49:40|107600.1|107575.1|107580|107555|107600.1|107575.1|107577.3|107552.3|55
1728568190000|2024-10-10 13:49:50|107581.6|107556.6|107583.6|107558.6|107585|107560|107577.6|107552.6|40
1728568200000|2024-10-10 13:50:00|107584.5|107559.5|107580.6|107555.6|107584.7|107559.7|107569.6|107544.6|39
1728568210000|2024-10-10 13:50:10|107579.5|107554.5|107591.7|107566.7|107596.8|107571.8|107579.5|107554.5|41
1728568220000|2024-10-10 13:50:20|107591.4|107566.4|107571.7|107546.7|107596.6|107571.6|107571.4|107546.4|38
1728568230000|2024-10-10 13:50:30|107572.6|107547.6|107581.1|107556.1|107581.8|107556.8|107570.4|107545.4|29
1728568240000|2024-10-10 13:50:40|107580.4|107555.4|107606.5|107581.5|107606.5|107581.5|107579.2|107554.2|29
1728568250000|2024-10-10 13:50:50|107604.9|107579.9|107592.8|107567.8|107604.9|107579.9|107588.3|107563.3|38
1728568260000|2024-10-10 13:51:00|107592.3|107567.3|107592.1|107567.1|107609.8|107584.8|107580.4|107555.4|52
1728568270000|2024-10-10 13:51:10|107591.8|107566.8|107561.4|107536.4|107592.3|107567.3|107553.8|107528.8|49
1728568280000|2024-10-10 13:51:20|107565.6|107540.6|107553|107528|107565.9|107540.9|107545|107520|54
1728568290000|2024-10-10 13:51:30|107552.9|107527.9|107539.9|107514.9|107556.2|107531.2|107539.6|107514.6|45
1728568300000|2024-10-10 13:51:40|107541.1|107516.1|107524.2|107499.2|107541.3|107516.3|107524.2|107499.2|45
1728568310000|2024-10-10 13:51:50|107524.4|107499.4|107520.4|107495.4|107528.2|107503.2|107520.4|107495.4|27
1728568320000|2024-10-10 13:52:00|107521.8|107496.8|107522.2|107497.2|107529.1|107504.1|107516.5|107491.5|54
1728568330000|2024-10-10 13:52:10|107522|107497|107541.2|107516.2|107544.5|107519.5|107522|107497|33
1728568340000|2024-10-10 13:52:20|107540.2|107515.2|107526.9|107501.9|107540.2|107515.2|107521.3|107496.3|40
1728568350000|2024-10-10 13:52:30|107527|107502|107506.8|107481.8|107528.5|107503.5|107502.5|107477.5|46
1728568360000|2024-10-10 13:52:40|107506|107481|107483.4|107458.4|107506|107481|107476.8|107451.8|51
1728568370000|2024-10-10 13:52:50|107482.7|107457.7|107488|107463|107495.8|107470.8|107480.2|107455.2|47
1728568380000|2024-10-10 13:53:00|107488.4|107463.4|107475.7|107450.7|107490.2|107465.2|107473.8|107448.8|48
1728568390000|2024-10-10 13:53:10|107475.8|107450.8|107452.8|107427.8|107478.1|107453.1|107445|107420|52
1728568400000|2024-10-10 13:53:20|107451.7|107426.7|107468|107443|107468.2|107443.2|107442.2|107417.2|48
1728568410000|2024-10-10 13:53:30|107468.3|107443.3|107459.6|107434.6|107471.8|107446.8|107459.2|107434.2|56
1728568420000|2024-10-10 13:53:40|107460.6|107435.6|107448.7|107423.7|107460.6|107435.6|107446.3|107421.3|44
1728568430000|2024-10-10 13:53:50|107449.5|107424.5|107447.4|107422.4|107449.5|107424.5|107433|107408|55
1728568440000|2024-10-10 13:54:00|107450.1|107425.1|107455.2|107430.2|107460.8|107435.8|107450.1|107425.1|43
1728568450000|2024-10-10 13:54:10|107455.3|107430.3|107455.3|107430.3|107461.4|107436.4|107453.2|107428.2|38
1728568460000|2024-10-10 13:54:20|107455.8|107430.8|107431|107406|107455.8|107430.8|107430.6|107405.6|52
1728568470000|2024-10-10 13:54:30|107431.3|107406.3|107432.3|107407.3|107436.2|107411.2|107431|107406|46
1728568480000|2024-10-10 13:54:40|107432.4|107407.4|107450.2|107425.2|107458.9|107433.9|107432.4|107407.4|39
1728568490000|2024-10-10 13:54:50|107449|107424|107459.3|107434.3|107459.9|107434.9|107447.2|107422.2|48
1728568500000|2024-10-10 13:55:00|107459.7|107434.7|107445.2|107420.2|107462.8|107437.8|107437.7|107412.7|49
1728568510000|2024-10-10 13:55:10|107445.7|107420.7|107442.8|107417.8|107454.9|107429.9|107440.8|107415.8|45
1728568520000|2024-10-10 13:55:20|107442.4|107417.4|107455.7|107430.7|107456.9|107431.9|107442.4|107417.4|45
1728568530000|2024-10-10 13:55:30|107456.9|107431.9|107475.5|107450.5|107476.6|107451.6|107455.5|107430.5|40
1728568540000|2024-10-10 13:55:40|107476.3|107451.3|107475.4|107450.4|107476.3|107451.3|107465.4|107440.4|36
1728568550000|2024-10-10 13:55:50|107475.8|107450.8|107483.6|107458.6|107487.7|107462.7|107475.8|107450.8|47
1728568560000|2024-10-10 13:56:00|107480.2|107455.2|107498.9|107473.9|107500.6|107475.6|107479.1|107454.1|46
1728568570000|2024-10-10 13:56:10|107498.6|107473.6|107514.4|107489.4|107516.4|107491.4|107498.1|107473.1|40
1728568580000|2024-10-10 13:56:20|107514.7|107489.7|107528.5|107503.5|107528.9|107503.9|107510.3|107485.3|29
1728568590000|2024-10-10 13:56:30|107528.3|107503.3|107542.7|107517.7|107542.7|107517.7|107518.7|107493.7|52
1728568600000|2024-10-10 13:56:40|107541.5|107516.5|107541.8|107516.8|107547.3|107522.3|107540.1|107515.1|36
1728568610000|2024-10-10 13:56:50|107542.5|107517.5|107537.7|107512.7|107547.2|107522.2|107537.5|107512.5|30
1728568620000|2024-10-10 13:57:00|107535.8|107510.8|107529.2|107504.2|107535.8|107510.8|107524.8|107499.8|41
1728568630000|2024-10-10 13:57:10|107529.4|107504.4|107525.1|107500.1|107529.4|107504.4|107521.8|107496.8|26
1728568640000|2024-10-10 13:57:20|107525.4|107500.4|107505.5|107480.5|107527.5|107502.5|107499.5|107474.5|48
1728568650000|2024-10-10 13:57:30|107505.9|107480.9|107509|107484|107509.7|107484.7|107502.3|107477.3|33
1728568660000|2024-10-10 13:57:40|107509.1|107484.1|107512|107487|107512|107487|107505.8|107480.8|23
1728568670000|2024-10-10 13:57:50|107513.6|107488.6|107551.9|107526.9|107553.5|107528.5|107513.5|107488.5|40
1728568680000|2024-10-10 13:58:00|107547.3|107522.3|107549|107524|107549.2|107524.2|107537.6|107512.6|43
1728568690000|2024-10-10 13:58:10|107548|107523|107553.1|107528.1|107553.6|107528.6|107537.9|107512.9|47
1728568700000|2024-10-10 13:58:20|107553.6|107528.6|107549.4|107524.4|107556.7|107531.7|107548|107523|37
1728568710000|2024-10-10 13:58:30|107549.2|107524.2|107553.4|107528.4|107557.2|107532.2|107549.2|107524.2|23
1728568720000|2024-10-10 13:58:40|107555.1|107530.1|107555.4|107530.4|107558.9|107533.9|107555.1|107530.1|21
1728568730000|2024-10-10 13:58:50|107555|107530|107557.4|107532.4|107560.5|107535.5|107546.8|107521.8|33
1728568740000|2024-10-10 13:59:00|107557.7|107532.7|107558.3|107533.3|107559.5|107534.5|107556.8|107531.8|32
1728568750000|2024-10-10 13:59:10|107558.9|107533.9|107576.5|107551.5|107579.7|107554.7|107558.9|107533.9|22
1728568760000|2024-10-10 13:59:20|107577|107552|107582|107557|107583.2|107558.2|107577|107552|15
1728568770000|2024-10-10 13:59:30|107581.8|107556.8|107601.8|107576.8|107602.3|107577.3|107581.7|107556.7|44
1728568780000|2024-10-10 13:59:40|107600.8|107575.8|107587.7|107562.7|107607.2|107582.2|107586.9|107561.9|53
1728568790000|2024-10-10 13:59:50|107586.6|107561.6|107584.8|107559.8|107590.1|107565.1|107580.3|107555.3|35
1728568800000|2024-10-10 14:00:00|107580.4|107555.4|107555.2|107530.2|107583.4|107558.4|107555.2|107530.2|46
1728568810000|2024-10-10 14:00:10|107553.2|107528.2|107563.6|107538.6|107563.6|107538.6|107552|107527|40
1728568820000|2024-10-10 14:00:20|107563.2|107538.2|107553.4|107528.4|107563.2|107538.2|107546.6|107521.6|52
1728568830000|2024-10-10 14:00:30|107553.2|107528.2|107532.3|107507.3|107553.2|107528.2|107531|107506|53
1728568840000|2024-10-10 14:00:40|107532.1|107507.1|107533.6|107508.6|107538.5|107513.5|107530.8|107505.8|38
1728568850000|2024-10-10 14:00:50|107532.4|107507.4|107532.8|107507.8|107537.1|107512.1|107526.2|107501.2|40
1728568860000|2024-10-10 14:01:00|107533.3|107508.3|107529.2|107504.2|107533.5|107508.5|107520.8|107495.8|49
1728568870000|2024-10-10 14:01:10|107529.1|107504.1|107538.1|107513.1|107542.6|107517.6|107529.1|107504.1|26
1728568880000|2024-10-10 14:01:20|107537|107512|107538.3|107513.3|107539.2|107514.2|107534.2|107509.2|28
1728568890000|2024-10-10 14:01:30|107541.7|107516.7|107538.2|107513.2|107541.7|107516.7|107526.1|107501.1|46
1728568900000|2024-10-10 14:01:40|107539.2|107514.2|107536.2|107511.2|107557.5|107532.5|107533.7|107508.7|45
1728568910000|2024-10-10 14:01:50|107534.9|107509.9|107533.8|107508.8|107539.1|107514.1|107527.5|107502.5|36
1728568920000|2024-10-10 14:02:00|107534.3|107509.3|107547.8|107522.8|107552.2|107527.2|107533.6|107508.6|37
1728568930000|2024-10-10 14:02:10|107547.7|107522.7|107556|107531|107556.4|107531.4|107545.4|107520.4|45
1728568940000|2024-10-10 14:02:20|107557|107532|107550.3|107525.3|107557.7|107532.7|107545.3|107520.3|35
1728568950000|2024-10-10 14:02:30|107550.5|107525.5|107551.9|107526.9|107554.7|107529.7|107549.1|107524.1|40
1728568960000|2024-10-10 14:02:40|107551.8|107526.8|107539.7|107514.7|107552.7|107527.7|107538.2|107513.2|33
1728568970000|2024-10-10 14:02:50|107539.9|107514.9|107559.2|107534.2|107570.9|107545.9|107539.9|107514.9|42
1728568980000|2024-10-10 14:03:00|107559.8|107534.8|107557|107532|107565.8|107540.8|107556.5|107531.5|41
1728568990000|2024-10-10 14:03:10|107553.2|107528.2|107541.5|107516.5|107554.3|107529.3|107539.4|107514.4|37
1728569000000|2024-10-10 14:03:20|107541.7|107516.7|107522.2|107497.2|107541.7|107516.7|107520.6|107495.6|43
1728569010000|2024-10-10 14:03:30|107522.4|107497.4|107515.7|107490.7|107526.3|107501.3|107515.7|107490.7|38
1728569020000|2024-10-10 14:03:40|107515.2|107490.2|107527.4|107502.4|107530.3|107505.3|107508.4|107483.4|42
1728569030000|2024-10-10 14:03:50|107527|107502|107524.4|107499.4|107527|107502|107520.3|107495.3|43
1728569040000|2024-10-10 14:04:00|107525.8|107500.8|107523.2|107498.2|107546.9|107521.9|107521.9|107496.9|46
1728569050000|2024-10-10 14:04:10|107524|107499|107518.5|107493.5|107524|107499|107517.3|107492.3|41
1728569060000|2024-10-10 14:04:20|107517.9|107492.9|107525.7|107500.7|107529.6|107504.6|107517.9|107492.9|37
1728569070000|2024-10-10 14:04:30|107526.5|107501.5|107545.5|107520.5|107547|107522|107526.5|107501.5|43
1728569080000|2024-10-10 14:04:40|107546.5|107521.5|107542.3|107517.3|107551.4|107526.4|107541.5|107516.5|37
1728569090000|2024-10-10 14:04:50|107542.9|107517.9|107570|107545|107570|107545|107542.9|107517.9|40
1728569100000|2024-10-10 14:05:00|107570.2|107545.2|107565.6|107540.6|107572.1|107547.1|107556|107531|44
1728569110000|2024-10-10 14:05:10|107563.3|107538.3|107554.6|107529.6|107563.5|107538.5|107554.6|107529.6|38
1728569120000|2024-10-10 14:05:20|107554.2|107529.2|107556.5|107531.5|107561.1|107536.1|107553.6|107528.6|37
1728569130000|2024-10-10 14:05:30|107559.2|107534.2|107551.9|107526.9|107565.2|107540.2|107551.6|107526.6|34
1728569140000|2024-10-10 14:05:40|107551|107526|107558.4|107533.4|107561.8|107536.8|107551|107526|34
1728569150000|2024-10-10 14:05:50|107558.7|107533.7|107559|107534|107563.8|107538.8|107557.9|107532.9|37
1728569160000|2024-10-10 14:06:00|107558.1|107533.1|107581.4|107556.4|107582.8|107557.8|107556.5|107531.5|41
1728569170000|2024-10-10 14:06:10|107581.3|107556.3|107576.4|107551.4|107581.3|107556.3|107572.6|107547.6|38
1728569180000|2024-10-10 14:06:20|107576.7|107551.7|107577.5|107552.5|107580.4|107555.4|107575.8|107550.8|27
1728569190000|2024-10-10 14:06:30|107577.3|107552.3|107577.5|107552.5|107587.6|107562.6|107576.3|107551.3|41
1728569200000|2024-10-10 14:06:40|107577.8|107552.8|107587.9|107562.9|107587.9|107562.9|107577.2|107552.2|29
1728569210000|2024-10-10 14:06:50|107588.9|107563.9|107587.1|107562.1|107592|107567|107578.8|107553.8|38
1728569220000|2024-10-10 14:07:00|107586.9|107561.9|107605.7|107580.7|107608.3|107583.3|107584.3|107559.3|50
1728569230000|2024-10-10 14:07:10|107606|107581|107611.9|107586.9|107619.5|107594.5|107606|107581|37
1728569240000|2024-10-10 14:07:20|107611.2|107586.2|107591.6|107566.6|107611.7|107586.7|107591.3|107566.3|30
1728569250000|2024-10-10 14:07:30|107591.8|107566.8|107597.5|107572.5|107609.2|107584.2|107591.8|107566.8|42
1728569260000|2024-10-10 14:07:40|107597.2|107572.2|107599.5|107574.5|107600.6|107575.6|107596.2|107571.2|28
1728569270000|2024-10-10 14:07:50|107599.6|107574.6|107579|107554|107600.9|107575.9|107567.7|107542.7|39
1728569280000|2024-10-10 14:08:00|107578.7|107553.7|107581.9|107556.9|107583.6|107558.6|107571.6|107546.6|44
1728569290000|2024-10-10 14:08:10|107581.8|107556.8|107581.6|107556.6|107581.9|107556.9|107580|107555|17
1728569300000|2024-10-10 14:08:20|107582.3|107557.3|107596|107571|107596|107571|107582.3|107557.3|29
1728569310000|2024-10-10 14:08:30|107595|107570|107604.8|107579.8|107605.7|107580.7|107595|107570|25
1728569320000|2024-10-10 14:08:40|107604.4|107579.4|107605.6|107580.6|107615.2|107590.2|107604.4|107579.4|25
1728569330000|2024-10-10 14:08:50|107606.2|107581.2|107605.7|107580.7|107606.2|107581.2|107594.4|107569.4|38
1728569340000|2024-10-10 14:09:00|107605.5|107580.5|107606.4|107581.4|107606.9|107581.9|107602|107577|29
1728569350000|2024-10-10 14:09:10|107606.6|107581.6|107651.2|107626.2|107651.2|107626.2|107606.5|107581.5|34
1728569360000|2024-10-10 14:09:20|107650.9|107625.9|107643.5|107618.5|107655.8|107630.8|107643.4|107618.4|37
1728569370000|2024-10-10 14:09:30|107643.9|107618.9|107650.2|107625.2|107650.2|107625.2|107643.9|107618.9|32
1728569380000|2024-10-10 14:09:40|107650.3|107625.3|107637.1|107612.1|107650.9|107625.9|107634.1|107609.1|48
1728569390000|2024-10-10 14:09:50|107636.3|107611.3|107640.5|107615.5|107643.5|107618.5|107624.1|107599.1|56
1728569400000|2024-10-10 14:10:00|107640.1|107615.1|107628.9|107603.9|107640.1|107615.1|107623.3|107598.3|43
1728569410000|2024-10-10 14:10:10|107629|107604|107614.4|107589.4|107630|107605|107613.7|107588.7|36
1728569420000|2024-10-10 14:10:20|107614.6|107589.6|107599.2|107574.2|107614.6|107589.6|107589.6|107564.6|45
1728569430000|2024-10-10 14:10:30|107598.9|107573.9|107596|107571|107604.9|107579.9|107581.3|107556.3|46
1728569440000|2024-10-10 14:10:40|107595.3|107570.3|107569.1|107544.1|107595.3|107570.3|107567.9|107542.9|56
1728569450000|2024-10-10 14:10:50|107569.7|107544.7|107563.7|107538.7|107571.2|107546.2|107559.9|107534.9|48
1728569460000|2024-10-10 14:11:00|107562.6|107537.6|107560.3|107535.3|107565.6|107540.6|107558.2|107533.2|35
1728569470000|2024-10-10 14:11:10|107556.9|107531.9|107537.1|107512.1|107556.9|107531.9|107534.8|107509.8|41
1728569480000|2024-10-10 14:11:20|107536.5|107511.5|107521.9|107496.9|107539.1|107514.1|107513.2|107488.2|48
1728569490000|2024-10-10 14:11:30|107521.3|107496.3|107520|107495|107525.5|107500.5|107510.8|107485.8|45
1728569500000|2024-10-10 14:11:40|107518.6|107493.6|107517.7|107492.7|107524.6|107499.6|107513.8|107488.8|47
1728569510000|2024-10-10 14:11:50|107517.1|107492.1|107511.1|107486.1|107517.1|107492.1|107501.4|107476.4|46
1728569520000|2024-10-10 14:12:00|107510.3|107485.3|107483.9|107458.9|107511.3|107486.3|107479.9|107454.9|56
1728569530000|2024-10-10 14:12:10|107484.1|107459.1|107540.5|107490.5|107540.5|107503.8|107474.3|107449.3|44
1728569540000|2024-10-10 14:12:20|107541.1|107491.1|107497.5|107472.5|107547.1|107497.1|107493.8|107468.8|60
1728569550000|2024-10-10 14:12:30|107497.2|107472.2|107482.6|107457.6|107497.2|107472.2|107473.8|107448.8|51
1728569560000|2024-10-10 14:12:40|107481.6|107456.6|107485.8|107460.8|107490.8|107465.8|107478.1|107453.1|55
1728569570000|2024-10-10 14:12:50|107484.9|107459.9|107494.7|107469.7|107495.4|107470.4|107472.8|107447.8|49
1728569580000|2024-10-10 14:13:00|107494.5|107469.5|107440|107415|107496.7|107471.7|107432|107407|74
1728569590000|2024-10-10 14:13:10|107438.9|107413.9|107447.2|107397.2|107458.8|107422.6|107435|107397.2|63
1728569600000|2024-10-10 14:13:20|107445.3|107420.3|107457.2|107407.2|107462.5|107421.2|107429.6|107403.7|52
1728569610000|2024-10-10 14:13:30|107457.8|107407.8|107457.9|107407.9|107459.6|107409.6|107447|107397|37
1728569620000|2024-10-10 14:13:40|107457.6|107407.6|107462.1|107412.1|107462.1|107412.1|107451.2|107401.2|46
1728569630000|2024-10-10 14:13:50|107461.3|107411.3|107467.4|107417.4|107467.4|107417.4|107450.1|107400.1|44
1728569640000|2024-10-10 14:14:00|107468|107418|107442.2|107392.2|107474.6|107424.6|107441.3|107391.3|56
1728569650000|2024-10-10 14:14:10|107442.7|107392.7|107428.5|107403.5|107443|107405.6|107402|107377|60
1728569660000|2024-10-10 14:14:20|107428.7|107403.7|107427.8|107402.8|107432|107407|107421.9|107396.9|47
1728569670000|2024-10-10 14:14:30|107427.5|107402.5|107399.1|107374.1|107428|107403|107396|107371|56
1728569680000|2024-10-10 14:14:40|107399|107374|107393.7|107368.7|107399.3|107374.3|107392.4|107367.4|39
1728569690000|2024-10-10 14:14:50|107394.5|107369.5|107409.9|107384.9|107411.7|107386.7|107388.3|107363.3|55
1728569700000|2024-10-10 14:15:00|107411.9|107386.9|107410.6|107385.6|107418.6|107393.6|107395|107370|58
1728569710000|2024-10-10 14:15:10|107415.2|107390.2|107413.6|107388.6|107430.4|107405.4|107410.1|107385.1|54
1728569720000|2024-10-10 14:15:20|107412.6|107387.6|107388.4|107363.4|107417.1|107392.1|107388.4|107363.4|53
1728569730000|2024-10-10 14:15:30|107390.2|107365.2|107437|107387|107437|107394.1|107380.6|107355.6|53
1728569740000|2024-10-10 14:15:40|107434.5|107384.5|107417|107392|107434.9|107406|107417|107378.4|54
1728569750000|2024-10-10 14:15:50|107415.8|107390.8|107402.8|107377.8|107421.3|107396.3|107402.8|107377.8|45
1728569760000|2024-10-10 14:16:00|107399|107374|107381.7|107356.7|107400.1|107375.1|107381.7|107346|72
1728569770000|2024-10-10 14:16:10|107381.4|107356.4|107388.9|107363.9|107392.9|107367.9|107379.5|107354.5|67
1728569780000|2024-10-10 14:16:20|107388.4|107363.4|107383.6|107358.6|107389.5|107364.5|107381.1|107356.1|58
1728569790000|2024-10-10 14:16:30|107382.8|107357.8|107392.7|107367.7|107400.8|107375.8|107382.8|107357.8|55
1728569800000|2024-10-10 14:16:40|107394.7|107369.7|107385.7|107360.7|107394.7|107369.7|107377.8|107352.8|32
1728569810000|2024-10-10 14:16:50|107390|107365|107391.5|107366.5|107395.5|107370.5|107390|107365|43
1728569820000|2024-10-10 14:17:00|107391.6|107366.6|107390.9|107365.9|107392.7|107367.7|107386.9|107361.9|41
1728569830000|2024-10-10 14:17:10|107391.5|107366.5|107397.3|107372.3|107400.1|107375.1|107384.5|107359.5|38
1728569840000|2024-10-10 14:17:20|107396.4|107371.4|107396.5|107371.5|107403.3|107378.3|107386|107361|48
1728569850000|2024-10-10 14:17:30|107401|107376|107386.4|107361.4|107403.8|107378.8|107384.3|107359.3|41
1728569860000|2024-10-10 14:17:40|107386.6|107361.6|107399|107374|107400.7|107375.7|107386.6|107361.6|30
1728569870000|2024-10-10 14:17:50|107398.9|107373.9|107410.6|107385.6|107412.6|107387.6|107398.9|107373.9|42
1728569880000|2024-10-10 14:18:00|107410.5|107385.5|107396|107371|107410.5|107385.5|107396|107371|31
1728569890000|2024-10-10 14:18:10|107394.4|107369.4|107376.2|107351.2|107394.7|107369.7|107365.5|107340.5|57
1728569900000|2024-10-10 14:18:20|107374.6|107349.6|107362.8|107337.8|107376|107351|107361.7|107336.7|43
1728569910000|2024-10-10 14:18:30|107363.2|107338.2|107360.1|107335.1|107365.6|107340.6|107360.1|107335.1|42
1728569920000|2024-10-10 14:18:40|107360.3|107335.3|107364.9|107339.9|107368|107343|107358.5|107333.5|39
1728569930000|2024-10-10 14:18:50|107365.2|107340.2|107363.2|107338.2|107372.6|107347.6|107363.2|107338.2|38
1728569940000|2024-10-10 14:19:00|107362.6|107337.6|107363.4|107338.4|107370.7|107345.7|107361.7|107336.7|37
1728569950000|2024-10-10 14:19:10|107363.8|107338.8|107381.5|107356.5|107388.1|107363.1|107363.8|107338.8|47
1728569960000|2024-10-10 14:19:20|107383.9|107358.9|107375.4|107350.4|107384.5|107359.5|107375.4|107350.4|35
1728569970000|2024-10-10 14:19:30|107375.2|107350.2|107361.4|107336.4|107380.2|107355.2|107355.8|107330.8|43
1728569980000|2024-10-10 14:19:40|107361.7|107336.7|107384|107359|107388|107363|107361.7|107336.7|47
1728569990000|2024-10-10 14:19:50|107383.8|107358.8|107378.9|107353.9|107383.8|107358.8|107375.5|107350.5|46
1728570000000|2024-10-10 14:20:00|107379.3|107354.3|107390|107365|107391.6|107366.6|107376.6|107351.6|44
1728570010000|2024-10-10 14:20:10|107389.5|107364.5|107419.3|107394.3|107426.4|107401.4|107389.5|107364.5|54
1728570020000|2024-10-10 14:20:20|107421.4|107396.4|107422.3|107397.3|107425.4|107400.4|107415.3|107390.3|56
1728570030000|2024-10-10 14:20:30|107422|107397|107403.9|107378.9|107423.1|107398.1|107398.3|107373.3|53
1728570040000|2024-10-10 14:20:40|107402.8|107377.8|107410.7|107385.7|107417.9|107392.9|107401.4|107376.4|41
1728570050000|2024-10-10 14:20:50|107409.1|107384.1|107388.6|107363.6|107409.1|107384.1|107388.6|107363.6|38
1728570060000|2024-10-10 14:21:00|107385|107360|107403.2|107378.2|107404.4|107379.4|107371.3|107346.3|49
1728570070000|2024-10-10 14:21:10|107398.4|107373.4|107394.9|107369.9|107398.4|107373.4|107391.6|107366.6|49
1728570080000|2024-10-10 14:21:20|107396.6|107371.6|107400.8|107375.8|107400.8|107375.8|107394.3|107369.3|35
1728570090000|2024-10-10 14:21:30|107401|107376|107401.3|107376.3|107411.4|107386.4|107399.7|107374.7|40
1728570100000|2024-10-10 14:21:40|107396.1|107371.1|107399.1|107374.1|107399.8|107374.8|107389.4|107364.4|37
1728570110000|2024-10-10 14:21:50|107400.1|107375.1|107398.8|107373.8|107402.5|107377.5|107393.6|107368.6|33
1728570120000|2024-10-10 14:22:00|107399.1|107374.1|107389.5|107364.5|107402.5|107377.5|107387.1|107362.1|36
1728570130000|2024-10-10 14:22:10|107390.1|107365.1|107422.3|107397.3|107425.6|107400.6|107390.1|107365.1|56
1728570140000|2024-10-10 14:22:20|107421.8|107396.8|107421.1|107396.1|107428.7|107403.7|107414.7|107389.7|43
1728570150000|2024-10-10 14:22:30|107421|107396|107426.4|107401.4|107427.2|107402.2|107419.9|107394.9|28
1728570160000|2024-10-10 14:22:40|107426|107401|107428.3|107403.3|107434|107409|107426|107401|34
1728570170000|2024-10-10 14:22:50|107428.2|107403.2|107427.2|107402.2|107431.8|107406.8|107423.5|107398.5|35
1728570180000|2024-10-10 14:23:00|107427.5|107402.5|107462.5|107437.5|107463|107438|107427.5|107402.5|39
1728570190000|2024-10-10 14:23:10|107463|107438|107460.9|107435.9|107468|107443|107460.9|107435.9|38
1728570200000|2024-10-10 14:23:20|107461.9|107436.9|107450.1|107425.1|107464|107439|107447|107422|39
1728570210000|2024-10-10 14:23:30|107451|107426|107447.1|107422.1|107451.7|107426.7|107442.3|107417.3|36
1728570220000|2024-10-10 14:23:40|107451.5|107426.5|107454.3|107429.3|107458.2|107433.2|107451.5|107426.5|38
1728570230000|2024-10-10 14:23:50|107454.2|107429.2|107438.7|107413.7|107455.8|107430.8|107438.4|107413.4|46
1728570240000|2024-10-10 14:24:00|107437.6|107412.6|107446.5|107421.5|107446.5|107421.5|107437.2|107412.2|49
1728570250000|2024-10-10 14:24:10|107447|107422|107443|107418|107449.8|107424.8|107440.7|107415.7|31
1728570260000|2024-10-10 14:24:20|107442.7|107417.7|107438.2|107413.2|107443.1|107418.1|107436.6|107411.6|33
1728570270000|2024-10-10 14:24:30|107438.5|107413.5|107439.7|107414.7|107440.9|107415.9|107436.9|107411.9|23
1728570280000|2024-10-10 14:24:40|107439.4|107414.4|107433.2|107408.2|107439.4|107414.4|107429.6|107404.6|25
1728570290000|2024-10-10 14:24:50|107432.9|107407.9|107435.2|107410.2|107438.1|107413.1|107429.3|107404.3|28
1728570300000|2024-10-10 14:25:00|107435.9|107410.9|107443.4|107418.4|107443.9|107418.9|107435.9|107410.9|40
1728570310000|2024-10-10 14:25:10|107443.8|107418.8|107455.7|107430.7|107457.1|107432.1|107443.8|107418.8|28
1728570320000|2024-10-10 14:25:20|107456.5|107431.5|107472|107447|107472|107447|107456.5|107431.5|27
1728570330000|2024-10-10 14:25:30|107471.9|107446.9|107461.2|107436.2|107479.9|107454.9|107461.2|107436.2|38
1728570340000|2024-10-10 14:25:40|107461.8|107436.8|107475.6|107450.6|107475.6|107450.6|107461.8|107436.8|27
1728570350000|2024-10-10 14:25:50|107475.3|107450.3|107478.6|107453.6|107480.4|107455.4|107474.2|107449.2|22
1728570360000|2024-10-10 14:26:00|107478.2|107453.2|107477|107452|107478.2|107453.2|107464.7|107439.7|42
1728570370000|2024-10-10 14:26:10|107476.7|107451.7|107481.3|107456.3|107486.2|107461.2|107476.5|107451.5|29
1728570380000|2024-10-10 14:26:20|107481.8|107456.8|107496.9|107471.9|107498.3|107473.3|107481.8|107456.8|42
1728570390000|2024-10-10 14:26:30|107496.6|107471.6|107484.6|107459.6|107496.6|107471.6|107483.1|107458.1|51
1728570400000|2024-10-10 14:26:40|107484.2|107459.2|107486.6|107461.6|107486.6|107461.6|107471.6|107446.6|49
1728570410000|2024-10-10 14:26:50|107486.3|107461.3|107488.2|107463.2|107488.9|107463.9|107483|107458|36
1728570420000|2024-10-10 14:27:00|107488.5|107463.5|107489.3|107464.3|107491.5|107466.5|107486.2|107461.2|34
1728570430000|2024-10-10 14:27:10|107489|107464|107488.9|107463.9|107493.9|107468.9|107482.8|107457.8|36
1728570440000|2024-10-10 14:27:20|107490.2|107465.2|107486.6|107461.6|107491.8|107466.8|107486.4|107461.4|33
1728570450000|2024-10-10 14:27:30|107486.5|107461.5|107475.7|107450.7|107490.1|107465.1|107474.6|107449.6|26
1728570460000|2024-10-10 14:27:40|107475.5|107450.5|107481|107456|107481|107456|107463.1|107438.1|47
1728570470000|2024-10-10 14:27:50|107481.3|107456.3|107492|107467|107492|107467|107481.2|107456.2|39
1728570480000|2024-10-10 14:28:00|107491.5|107466.5|107505.9|107480.9|107505.9|107480.9|107490.2|107465.2|47
1728570490000|2024-10-10 14:28:10|107506.2|107481.2|107513.9|107488.9|107513.9|107488.9|107502.4|107477.4|40
1728570500000|2024-10-10 14:28:20|107513.6|107488.6|107525.5|107500.5|107526|107501|107505|107480|45
1728570510000|2024-10-10 14:28:30|107524.8|107499.8|107520.3|107495.3|107524.8|107499.8|107514.9|107489.9|35
1728570520000|2024-10-10 14:28:40|107520.7|107495.7|107528|107503|107535|107510|107515.5|107490.5|50
1728570530000|2024-10-10 14:28:50|107527.4|107502.4|107527.1|107502.1|107540.2|107515.2|107526.5|107501.5|44
1728570540000|2024-10-10 14:29:00|107527.3|107502.3|107533.6|107508.6|107533.6|107508.6|107520.5|107495.5|44
1728570550000|2024-10-10 14:29:10|107534.2|107509.2|107522|107497|107541.5|107516.5|107522|107497|44
1728570560000|2024-10-10 14:29:20|107522.2|107497.2|107514.2|107489.2|107526.2|107501.2|107514.2|107489.2|34
1728570570000|2024-10-10 14:29:30|107514.7|107489.7|107510.7|107485.7|107516.1|107491.1|107509.2|107484.2|34
1728570580000|2024-10-10 14:29:40|107511|107486|107512.5|107487.5|107518.7|107493.7|107510.2|107485.2|33
1728570590000|2024-10-10 14:29:50|107512.1|107487.1|107515.7|107490.7|107518.2|107493.2|107510.7|107485.7|25
1728570600000|2024-10-10 14:30:00|107514.2|107489.2|107511|107486|107518.6|107493.6|107510.1|107485.1|39
1728570610000|2024-10-10 14:30:10|107508.4|107483.4|107513.7|107488.7|107518.5|107493.5|107508.4|107483.4|44
1728570620000|2024-10-10 14:30:20|107513.4|107488.4|107502.7|107477.7|107515.2|107490.2|107501.6|107476.6|47
1728570630000|2024-10-10 14:30:30|107503.4|107478.4|107513.8|107488.8|107513.8|107488.8|107498.5|107473.5|59
1728570640000|2024-10-10 14:30:40|107513.3|107488.3|107523|107498|107523|107498|107509.6|107484.6|44
1728570650000|2024-10-10 14:30:50|107520.3|107495.3|107525.2|107500.2|107525.7|107500.7|107518.4|107493.4|33
1728570660000|2024-10-10 14:31:00|107524.6|107499.6|107539|107514|107539|107514|107523.4|107498.4|40
1728570670000|2024-10-10 14:31:10|107541.3|107516.3|107547.1|107522.1|107547.6|107522.6|107540.6|107515.6|40
1728570680000|2024-10-10 14:31:20|107546.7|107521.7|107541|107516|107546.7|107521.7|107527.1|107502.1|41
1728570690000|2024-10-10 14:31:30|107541.4|107516.4|107549.8|107524.8|107550.8|107525.8|107534.3|107509.3|36
1728570700000|2024-10-10 14:31:40|107553.5|107528.5|107576.6|107551.6|107577.7|107552.7|107553.5|107528.5|46
1728570710000|2024-10-10 14:31:50|107576.8|107551.8|107578|107553|107584.5|107559.5|107572.9|107547.9|40
1728570720000|2024-10-10 14:32:00|107580.8|107555.8|107594.8|107569.8|107597.7|107572.7|107580.7|107555.7|42
1728570730000|2024-10-10 14:32:10|107595.1|107570.1|107592|107567|107598.6|107573.6|107590.2|107565.2|45
1728570740000|2024-10-10 14:32:20|107591.7|107566.7|107585.5|107560.5|107592.2|107567.2|107578.3|107553.3|42
1728570750000|2024-10-10 14:32:30|107585.8|107560.8|107566.5|107541.5|107587.7|107562.7|107562.7|107537.7|42
1728570760000|2024-10-10 14:32:40|107567.1|107542.1|107578.5|107553.5|107580.2|107555.2|107566.1|107541.1|40
1728570770000|2024-10-10 14:32:50|107578.4|107553.4|107568.6|107543.6|107581.3|107556.3|107568.6|107543.6|45
1728570780000|2024-10-10 14:33:00|107568.1|107543.1|107563.2|107538.2|107568.8|107543.8|107562.9|107537.9|55
1728570790000|2024-10-10 14:33:10|107562.8|107537.8|107571.1|107546.1|107571.1|107546.1|107562.7|107537.7|26
1728570800000|2024-10-10 14:33:20|107569.9|107544.9|107566.2|107541.2|107576|107551|107563.3|107538.3|43
1728570810000|2024-10-10 14:33:30|107566.9|107541.9|107572.2|107547.2|107574.3|107549.3|107563.1|107538.1|32
1728570820000|2024-10-10 14:33:40|107572.8|107547.8|107572.9|107547.9|107577.8|107552.8|107562.9|107537.9|47
1728570830000|2024-10-10 14:33:50|107572.1|107547.1|107563.6|107538.6|107572.1|107547.1|107562.1|107537.1|27
1728570840000|2024-10-10 14:34:00|107563.3|107538.3|107574.3|107549.3|107576.2|107551.2|107563.3|107538.3|40
1728570850000|2024-10-10 14:34:10|107574.7|107549.7|107572.7|107547.7|107578.2|107553.2|107565.6|107540.6|37
1728570860000|2024-10-10 14:34:20|107572|107547|107572.8|107547.8|107575.1|107550.1|107571.6|107546.6|40
1728570870000|2024-10-10 14:34:30|107570.9|107545.9|107564.7|107539.7|107570.9|107545.9|107561.5|107536.5|28
1728570880000|2024-10-10 14:34:40|107564.9|107539.9|107561.5|107536.5|107567.1|107542.1|107561.5|107536.5|36
1728570890000|2024-10-10 14:34:50|107562.4|107537.4|107576.6|107551.6|107576.6|107551.6|107561.7|107536.7|45
1728570900000|2024-10-10 14:35:00|107577.1|107552.1|107564.1|107539.1|107578.9|107553.9|107563.7|107538.7|34
1728570910000|2024-10-10 14:35:10|107565.9|107540.9|107574.1|107549.1|107575.4|107550.4|107565.5|107540.5|43
1728570920000|2024-10-10 14:35:20|107574.4|107549.4|107573.5|107548.5|107578.4|107553.4|107571.3|107546.3|36
1728570930000|2024-10-10 14:35:30|107575.7|107550.7|107574.8|107549.8|107576.8|107551.8|107567.6|107542.6|34
1728570940000|2024-10-10 14:35:40|107574.3|107549.3|107575.1|107550.1|107581.2|107556.2|107573.7|107548.7|33
1728570950000|2024-10-10 14:35:50|107575.6|107550.6|107577.5|107552.5|107580.7|107555.7|107567.2|107542.2|30
1728570960000|2024-10-10 14:36:00|107577.9|107552.9|107568.8|107543.8|107579.7|107554.7|107565.6|107540.6|27
1728570970000|2024-10-10 14:36:10|107567.9|107542.9|107576|107551|107578.9|107553.9|107565.2|107540.2|45
1728570980000|2024-10-10 14:36:20|107575.8|107550.8|107589.4|107564.4|107589.4|107564.4|107573.5|107548.5|40
1728570990000|2024-10-10 14:36:30|107590.1|107565.1|107594.4|107569.4|107609.2|107584.2|107583.2|107558.2|42
1728571000000|2024-10-10 14:36:40|107593.8|107568.8|107602.8|107577.8|107604.9|107579.9|107593.5|107568.5|33
1728571010000|2024-10-10 14:36:50|107602.3|107577.3|107614.8|107589.8|107616.7|107591.7|107602.3|107577.3|44
1728571020000|2024-10-10 14:37:00|107614.7|107589.7|107617.2|107592.2|107618.9|107593.9|107606|107581|45
1728571030000|2024-10-10 14:37:10|107615.4|107590.4|107604.2|107579.2|107617.7|107592.7|107602.8|107577.8|34
1728571040000|2024-10-10 14:37:20|107603.9|107578.9|107591.8|107566.8|107603.9|107578.9|107588.7|107563.7|39
1728571050000|2024-10-10 14:37:30|107592.9|107567.9|107616.2|107591.2|107616.9|107591.9|107592.9|107567.9|30
1728571060000|2024-10-10 14:37:40|107618.8|107593.8|107610.1|107585.1|107621.4|107596.4|107610|107585|24
1728571070000|2024-10-10 14:37:50|107610.2|107585.2|107602.9|107577.9|107610.4|107585.4|107601.9|107576.9|39
1728571080000|2024-10-10 14:38:00|107603.8|107578.8|107605.8|107580.8|107612.1|107587.1|107602.9|107577.9|39
1728571090000|2024-10-10 14:38:10|107605.3|107580.3|107619.1|107594.1|107619.1|107594.1|107605.3|107580.3|38
1728571100000|2024-10-10 14:38:20|107618.8|107593.8|107613.3|107588.3|107618.8|107593.8|107611.1|107586.1|29
1728571110000|2024-10-10 14:38:30|107614.4|107589.4|107680.2|107630.2|107682.8|107650.1|107614.4|107589.4|40
1728571120000|2024-10-10 14:38:40|107680.3|107630.3|107658.2|107633.2|107680.3|107641.3|107658.2|107627.1|31
1728571130000|2024-10-10 14:38:50|107654.3|107629.3|107654.9|107629.9|107661|107636|107654.1|107629.1|22
1728571140000|2024-10-10 14:39:00|107655.2|107630.2|107650.1|107625.1|107657.4|107632.4|107647.9|107622.9|33
1728571150000|2024-10-10 14:39:10|107648|107623|107657.9|107632.9|107658.6|107633.6|107648|107623|20
1728571160000|2024-10-10 14:39:20|107657.4|107632.4|107658.2|107633.2|107660.7|107635.7|107649.3|107624.3|35
1728571170000|2024-10-10 14:39:30|107658.6|107633.6|107658.1|107633.1|107661.4|107636.4|107654.8|107629.8|35
1728571180000|2024-10-10 14:39:40|107657.8|107632.8|107663.6|107638.6|107665.2|107640.2|107655.1|107630.1|38
1728571190000|2024-10-10 14:39:50|107663|107638|107658|107633|107663.5|107638.5|107656.3|107631.3|36
1728571200000|2024-10-10 14:40:00|107657.8|107632.8|107657.3|107632.3|107660.6|107635.6|107654.9|107629.9|38
1728571210000|2024-10-10 14:40:10|107656.8|107631.8|107657.4|107632.4|107662.1|107637.1|107650.3|107625.3|36
1728571220000|2024-10-10 14:40:20|107657.9|107632.9|107666.5|107641.5|107667.6|107642.6|107656.5|107631.5|30
1728571230000|2024-10-10 14:40:30|107665.8|107640.8|107658.3|107633.3|107666.4|107641.4|107654.1|107629.1|33
1728571240000|2024-10-10 14:40:40|107658.5|107633.5|107664.5|107639.5|107664.5|107639.5|107655.4|107630.4|32
1728571250000|2024-10-10 14:40:50|107664|107639|107668.1|107643.1|107680|107655|107662.8|107637.8|31
1728571260000|2024-10-10 14:41:00|107667.7|107642.7|107666|107641|107671.4|107646.4|107662|107637|29
1728571270000|2024-10-10 14:41:10|107668.1|107643.1|107667.1|107642.1|107672.5|107647.5|107667.1|107642.1|25
1728571280000|2024-10-10 14:41:20|107666.8|107641.8|107665.7|107640.7|107669.3|107644.3|107662.6|107637.6|29
1728571290000|2024-10-10 14:41:30|107666.1|107641.1|107674.4|107649.4|107684.3|107659.3|107666.1|107641.1|39
1728571300000|2024-10-10 14:41:40|107674.1|107649.1|107682.5|107657.5|107682.5|107657.5|107674.1|107649.1|30
1728571310000|2024-10-10 14:41:50|107682.8|107657.8|107699|107674|107699.1|107674.1|107682.8|107657.8|31
1728571320000|2024-10-10 14:42:00|107697.5|107672.5|107684.2|107659.2|107697.5|107672.5|107684|107659|35
1728571330000|2024-10-10 14:42:10|107683.3|107658.3|107679.1|107654.1|107686.8|107661.8|107676.6|107651.6|40
1728571340000|2024-10-10 14:42:20|107680|107655|107654.9|107629.9|107680.4|107655.4|107654.7|107629.7|38
1728571350000|2024-10-10 14:42:30|107655.2|107630.2|107649.9|107624.9|107656.9|107631.9|107649.5|107624.5|39
1728571360000|2024-10-10 14:42:40|107648.6|107623.6|107644.2|107619.2|107653.3|107628.3|107644.2|107619.2|36
1728571370000|2024-10-10 14:42:50|107643.7|107618.7|107637.3|107612.3|107644|107619|107636.5|107611.5|17
1728571380000|2024-10-10 14:43:00|107636.6|107611.6|107606.8|107581.8|107636.6|107611.6|107602.7|107577.7|28
1728571390000|2024-10-10 14:43:10|107607.5|107582.5|107604.8|107579.8|107609|107584|107604.2|107579.2|20
1728571400000|2024-10-10 14:43:20|107605.2|107580.2|107605.1|107580.1|107606|107581|107600.7|107575.7|26
1728571410000|2024-10-10 14:43:30|107604.5|107579.5|107595.1|107570.1|107604.5|107579.5|107592.9|107567.9|28
1728571420000|2024-10-10 14:43:40|107595.4|107570.4|107598.9|107573.9|107599.9|107574.9|107595.4|107570.4|19
1728571430000|2024-10-10 14:43:50|107599.4|107574.4|107595.7|107570.7|107603.9|107578.9|107595.7|107570.7|33
1728571440000|2024-10-10 14:44:00|107596.8|107571.8|107602.2|107577.2|107605.7|107580.7|107593.4|107568.4|31
1728571450000|2024-10-10 14:44:10|107601.4|107576.4|107598.3|107573.3|107601.8|107576.8|107597.2|107572.2|25
1728571460000|2024-10-10 14:44:20|107597.7|107572.7|107602.4|107577.4|107602.4|107577.4|107597.7|107572.7|33
1728571470000|2024-10-10 14:44:30|107603.1|107578.1|107613.4|107588.4|107623.2|107598.2|107603.1|107578.1|33
1728571480000|2024-10-10 14:44:40|107613|107588|107617.7|107592.7|107621.1|107596.1|107612.7|107587.7|35
1728571490000|2024-10-10 14:44:50|107617.2|107592.2|107611.3|107586.3|107617.7|107592.7|107609.3|107584.3|31
1728571500000|2024-10-10 14:45:00|107611.2|107586.2|107613.7|107588.7|107620.1|107595.1|107611.2|107586.2|44
1728571510000|2024-10-10 14:45:10|107613.9|107588.9|107611.2|107586.2|107619.6|107594.6|107610.7|107585.7|28
1728571520000|2024-10-10 14:45:20|107610.4|107585.4|107615.5|107590.5|107619.6|107594.6|107610.4|107585.4|30
1728571530000|2024-10-10 14:45:30|107615.6|107590.6|107614.7|107589.7|107618.6|107593.6|107607.6|107582.6|35
1728571540000|2024-10-10 14:45:40|107614.8|107589.8|107636.2|107611.2|107640.1|107615.1|107614.7|107589.7|40
1728571550000|2024-10-10 14:45:50|107635.8|107610.8|107627.6|107602.6|107635.8|107610.8|107625.3|107600.3|29
1728571560000|2024-10-10 14:46:00|107627|107602|107643.6|107618.6|107643.6|107618.6|107620.9|107595.9|44
1728571570000|2024-10-10 14:46:10|107644.6|107619.6|107652.9|107627.9|107659.2|107634.2|107644.6|107619.6|47
1728571580000|2024-10-10 14:46:20|107653.2|107628.2|107648.6|107623.6|107653.2|107628.2|107641.1|107616.1|35
1728571590000|2024-10-10 14:46:30|107647.4|107622.4|107650.9|107625.9|107651.9|107626.9|107643.8|107618.8|26
1728571600000|2024-10-10 14:46:40|107650.8|107625.8|107645.3|107620.3|107653.2|107628.2|107644.1|107619.1|20
1728571610000|2024-10-10 14:46:50|107648.2|107623.2|107657.1|107632.1|107660.2|107635.2|107648.2|107623.2|25
1728571620000|2024-10-10 14:47:00|107657|107632|107662.6|107637.6|107664.5|107639.5|107656.8|107631.8|36
1728571630000|2024-10-10 14:47:10|107662|107637|107661.9|107636.9|107662|107637|107654.1|107629.1|27
1728571640000|2024-10-10 14:47:20|107662|107637|107638.5|107613.5|107662.3|107637.3|107637.9|107612.9|37
1728571650000|2024-10-10 14:47:30|107637.9|107612.9|107648.8|107623.8|107648.8|107623.8|107637.9|107612.9|39
1728571660000|2024-10-10 14:47:40|107648.2|107623.2|107647.7|107622.7|107650.1|107625.1|107647.2|107622.2|23
1728571670000|2024-10-10 14:47:50|107647|107622|107651.6|107626.6|107651.6|107626.6|107643.9|107618.9|24
1728571680000|2024-10-10 14:48:00|107652.2|107627.2|107660.3|107635.3|107660.3|107635.3|107652.2|107627.2|33
1728571690000|2024-10-10 14:48:10|107660|107635|107653.4|107628.4|107660.4|107635.4|107653.2|107628.2|24
1728571700000|2024-10-10 14:48:20|107653.1|107628.1|107632.8|107607.8|107653.1|107628.1|107632.8|107607.8|36
1728571710000|2024-10-10 14:48:30|107634.8|107609.8|107631|107606|107637.5|107612.5|107629.5|107604.5|31
1728571720000|2024-10-10 14:48:40|107632.6|107607.6|107620.6|107595.6|107632.6|107607.6|107619.3|107594.3|32
1728571730000|2024-10-10 14:48:50|107620.4|107595.4|107630.6|107605.6|107637.3|107612.3|107620.2|107595.2|41
1728571740000|2024-10-10 14:49:00|107631|107606|107619.5|107594.5|107631.9|107606.9|107617.5|107592.5|39
1728571750000|2024-10-10 14:49:10|107618.9|107593.9|107628.7|107603.7|107628.7|107603.7|107615.4|107590.4|40
1728571760000|2024-10-10 14:49:20|107628.3|107603.3|107627|107602|107636.8|107611.8|107626.2|107601.2|27
1728571770000|2024-10-10 14:49:30|107627.3|107602.3|107626.7|107601.7|107628.1|107603.1|107624.1|107599.1|20
1728571780000|2024-10-10 14:49:40|107626.5|107601.5|107614.3|107589.3|107627.8|107602.8|107614.3|107589.3|28
1728571790000|2024-10-10 14:49:50|107614.9|107589.9|107613.9|107588.9|107616.8|107591.8|107608.4|107583.4|32
1728571800000|2024-10-10 14:50:00|107613.3|107588.3|107613.7|107588.7|107629.1|107604.1|107612.1|107587.1|42
1728571810000|2024-10-10 14:50:10|107614.2|107589.2|107605.5|107580.5|107614.2|107589.2|107602.4|107577.4|32
1728571820000|2024-10-10 14:50:20|107604.8|107579.8|107591.2|107566.2|107604.8|107579.8|107589|107564|41
1728571830000|2024-10-10 14:50:30|107591.7|107566.7|107570.3|107545.3|107597.7|107572.7|107570.3|107545.3|36
1728571840000|2024-10-10 14:50:40|107570.8|107545.8|107569.1|107544.1|107576.3|107551.3|107568.2|107543.2|37
1728571850000|2024-10-10 14:50:50|107569.7|107544.7|107576.4|107551.4|107579.4|107554.4|107569.2|107544.2|23
1728571860000|2024-10-10 14:51:00|107576.1|107551.1|107575.2|107550.2|107579.9|107554.9|107574.7|107549.7|24
1728571870000|2024-10-10 14:51:10|107574.9|107549.9|107583.3|107558.3|107585.3|107560.3|107573.9|107548.9|29
1728571880000|2024-10-10 14:51:20|107583.1|107558.1|107578.8|107553.8|107584.7|107559.7|107576.4|107551.4|31
1728571890000|2024-10-10 14:51:30|107579.7|107554.7|107594.4|107569.4|107595.5|107570.5|107579.7|107554.7|35
1728571900000|2024-10-10 14:51:40|107594.2|107569.2|107588.6|107563.6|107594.2|107569.2|107586.9|107561.9|35
1728571910000|2024-10-10 14:51:50|107589.1|107564.1|107580.7|107555.7|107602.1|107577.1|107578.9|107553.9|38
1728571920000|2024-10-10 14:52:00|107580.9|107555.9|107570.4|107545.4|107580.9|107555.9|107567.5|107542.5|38
1728571930000|2024-10-10 14:52:10|107570.1|107545.1|107575.4|107550.4|107578.8|107553.8|107569.1|107544.1|22
1728571940000|2024-10-10 14:52:20|107575.3|107550.3|107585.5|107560.5|107586.3|107561.3|107575.3|107550.3|27
1728571950000|2024-10-10 14:52:30|107585.4|107560.4|107582|107557|107591.9|107566.9|107581.3|107556.3|36
1728571960000|2024-10-10 14:52:40|107581.8|107556.8|107579.9|107554.9|107582.5|107557.5|107578.6|107553.6|27
1728571970000|2024-10-10 14:52:50|107579.5|107554.5|107592|107567|107592.6|107567.6|107573.9|107548.9|37
1728571980000|2024-10-10 14:53:00|107592.5|107567.5|107596|107571|107603|107578|107592.5|107567.5|29
1728571990000|2024-10-10 14:53:10|107595.7|107570.7|107586.3|107561.3|107595.7|107570.7|107586|107561|24
1728572000000|2024-10-10 14:53:20|107586.9|107561.9|107588.5|107563.5|107591|107566|107585.8|107560.8|24
1728572010000|2024-10-10 14:53:30|107588.1|107563.1|107586.6|107561.6|107588.1|107563.1|107579|107554|33
1728572020000|2024-10-10 14:53:40|107587.1|107562.1|107585.6|107560.6|107590.2|107565.2|107584.2|107559.2|27
1728572030000|2024-10-10 14:53:50|107586.2|107561.2|107592.6|107567.6|107595.7|107570.7|107579.1|107554.1|33
1728572040000|2024-10-10 14:54:00|107590|107565|107587.1|107562.1|107595.7|107570.7|107583.9|107558.9|27
1728572050000|2024-10-10 14:54:10|107589.7|107564.7|107571.5|107546.5|107589.7|107564.7|107570.1|107545.1|25
1728572060000|2024-10-10 14:54:20|107571.2|107546.2|107578.7|107553.7|107578.7|107553.7|107569.6|107544.6|24
1728572070000|2024-10-10 14:54:30|107578.6|107553.6|107576.1|107551.1|107578.6|107553.6|107570.7|107545.7|25
1728572080000|2024-10-10 14:54:40|107576|107551|107580.7|107555.7|107580.7|107555.7|107575.4|107550.4|25
1728572090000|2024-10-10 14:54:50|107581.1|107556.1|107566.7|107541.7|107583.6|107558.6|107566.7|107541.7|31
1728572100000|2024-10-10 14:55:00|107571.4|107546.4|107589.8|107564.8|107590.3|107565.3|107571.4|107546.4|40
1728572110000|2024-10-10 14:55:10|107589.9|107564.9|107573.7|107548.7|107590.3|107565.3|107573.6|107548.6|27
1728572120000|2024-10-10 14:55:20|107574.1|107549.1|107561.1|107536.1|107574.8|107549.8|107560.9|107535.9|30
1728572130000|2024-10-10 14:55:30|107560.6|107535.6|107540.3|107515.3|107560.6|107535.6|107540.3|107515.3|34
1728572140000|2024-10-10 14:55:40|107540.1|107515.1|107542.3|107517.3|107547.1|107522.1|107539.2|107514.2|39
1728572150000|2024-10-10 14:55:50|107540.4|107515.4|107541|107516|107544.7|107519.7|107538.7|107513.7|37
1728572160000|2024-10-10 14:56:00|107540.4|107515.4|107552.7|107527.7|107553.1|107528.1|107540|107515|40
1728572170000|2024-10-10 14:56:10|107553|107528|107546.3|107521.3|107553|107528|107540.8|107515.8|29
1728572180000|2024-10-10 14:56:20|107545.3|107520.3|107548.1|107523.1|107553.4|107528.4|107545.3|107520.3|31
1728572190000|2024-10-10 14:56:30|107548.5|107523.5|107567.7|107542.7|107568.9|107543.9|107548.5|107523.5|43
1728572200000|2024-10-10 14:56:40|107567.5|107542.5|107567.1|107542.1|107570.5|107545.5|107565.8|107540.8|30
1728572210000|2024-10-10 14:56:50|107567.6|107542.6|107569.5|107544.5|107572.9|107547.9|107563.7|107538.7|29
1728572220000|2024-10-10 14:57:00|107568.9|107543.9|107560.9|107535.9|107570.6|107545.6|107559.6|107534.6|33
1728572230000|2024-10-10 14:57:10|107561|107536|107567.2|107542.2|107568.1|107543.1|107557.1|107532.1|27
1728572240000|2024-10-10 14:57:20|107567.5|107542.5|107573.5|107548.5|107573.5|107548.5|107555.1|107530.1|38
1728572250000|2024-10-10 14:57:30|107569|107544|107560.3|107535.3|107569|107544|107558.5|107533.5|24
1728572260000|2024-10-10 14:57:40|107559.9|107534.9|107559.6|107534.6|107563.4|107538.4|107559.5|107534.5|30
1728572270000|2024-10-10 14:57:50|107560.3|107535.3|107564.9|107539.9|107571.2|107546.2|107560.3|107535.3|31
1728572280000|2024-10-10 14:58:00|107565.8|107540.8|107560.6|107535.6|107565.8|107540.8|107558.1|107533.1|31
1728572290000|2024-10-10 14:58:10|107560.9|107535.9|107565.9|107540.9|107567.9|107542.9|107560.9|107535.9|28
1728572300000|2024-10-10 14:58:20|107566|107541|107564.6|107539.6|107568.2|107543.2|107558.6|107533.6|39
1728572310000|2024-10-10 14:58:30|107564.9|107539.9|107567.9|107542.9|107569.6|107544.6|107563.2|107538.2|29
1728572320000|2024-10-10 14:58:40|107569.1|107544.1|107572.9|107547.9|107573.4|107548.4|107568.2|107543.2|19
1728572330000|2024-10-10 14:58:50|107572.5|107547.5|107576.1|107551.1|107578.1|107553.1|107572.5|107547.5|36
1728572340000|2024-10-10 14:59:00|107576.2|107551.2|107573.4|107548.4|107577.3|107552.3|107571.8|107546.8|32
1728572350000|2024-10-10 14:59:10|107573.9|107548.9|107574.9|107549.9|107575.5|107550.5|107573.2|107548.2|19
1728572360000|2024-10-10 14:59:20|107574.4|107549.4|107553.8|107528.8|107575.1|107550.1|107553.4|107528.4|33
1728572370000|2024-10-10 14:59:30|107553.6|107528.6|107553.6|107528.6|107555.1|107530.1|107551.4|107526.4|25
1728572380000|2024-10-10 14:59:40|107554|107529|107551.9|107526.9|107554.8|107529.8|107542.5|107517.5|28
1728572390000|2024-10-10 14:59:50|107552.4|107527.4|107552.6|107527.6|107556.8|107531.8|107551.9|107526.9|25
1728572400000|2024-10-10 15:00:00|107550.2|107525.2|107546.6|107521.6|107555.4|107530.4|107542.6|107517.6|42
1728572410000|2024-10-10 15:00:10|107546.4|107521.4|107547.9|107522.9|107547.9|107522.9|107542.6|107517.6|23
1728572420000|2024-10-10 15:00:20|107548.1|107523.1|107551.2|107526.2|107564.8|107539.8|107546.8|107521.8|35
1728572430000|2024-10-10 15:00:30|107551.8|107526.8|107549.9|107524.9|107551.8|107526.8|107547.5|107522.5|31
1728572440000|2024-10-10 15:00:40|107548.5|107523.5|107545.2|107520.2|107548.5|107523.5|107543.4|107518.4|40
1728572450000|2024-10-10 15:00:50|107545|107520|107525.8|107500.8|107545.2|107520.2|107525.8|107500.8|34
1728572460000|2024-10-10 15:01:00|107523|107498|107518|107493|107525.6|107500.6|107515|107490|45
1728572470000|2024-10-10 15:01:10|107517.8|107492.8|107535|107510|107537.9|107512.9|107515.4|107490.4|37
1728572480000|2024-10-10 15:01:20|107534.6|107509.6|107527.7|107502.7|107534.6|107509.6|107521.9|107496.9|23
1728572490000|2024-10-10 15:01:30|107528|107503|107530.4|107505.4|107531.7|107506.7|107526.2|107501.2|35
1728572500000|2024-10-10 15:01:40|107530.7|107505.7|107537.1|107512.1|107537.1|107512.1|107530.7|107505.7|34
1728572510000|2024-10-10 15:01:50|107537.2|107512.2|107550.2|107525.2|107551.1|107526.1|107536.9|107511.9|44
1728572520000|2024-10-10 15:02:00|107550.9|107525.9|107570.1|107545.1|107570.1|107545.1|107549.2|107524.2|44
1728572530000|2024-10-10 15:02:10|107569.8|107544.8|107560.6|107535.6|107569.8|107544.8|107559.9|107534.9|25
1728572540000|2024-10-10 15:02:20|107559.8|107534.8|107556|107531|107559.8|107534.8|107551.9|107526.9|42
1728572550000|2024-10-10 15:02:30|107556.3|107531.3|107561.5|107536.5|107563|107538|107556.3|107531.3|32
1728572560000|2024-10-10 15:02:40|107563.1|107538.1|107575.8|107550.8|107578|107553|107563.1|107538.1|37
1728572570000|2024-10-10 15:02:50|107575.1|107550.1|107576.8|107551.8|107579.8|107554.8|107574.6|107549.6|26
1728572580000|2024-10-10 15:03:00|107576.5|107551.5|107586.6|107561.6|107587.3|107562.3|107574.8|107549.8|35
1728572590000|2024-10-10 15:03:10|107586.3|107561.3|107581.1|107556.1|107587.7|107562.7|107580.4|107555.4|27
1728572600000|2024-10-10 15:03:20|107581.6|107556.6|107585.4|107560.4|107586.1|107561.1|107581.6|107556.6|22
1728572610000|2024-10-10 15:03:30|107584.8|107559.8|107583.6|107558.6|107584.8|107559.8|107580.8|107555.8|21
1728572620000|2024-10-10 15:03:40|107583.8|107558.8|107582.5|107557.5|107588.3|107563.3|107582.5|107557.5|18
1728572630000|2024-10-10 15:03:50|107582.6|107557.6|107596.9|107571.9|107598.2|107573.2|107582.6|107557.6|36
1728572640000|2024-10-10 15:04:00|107597.9|107572.9|107597.2|107572.2|107598.3|107573.3|107596.9|107571.9|12
1728572650000|2024-10-10 15:04:10|107597.5|107572.5|107593.4|107568.4|107599.8|107574.8|107592.2|107567.2|23
1728572660000|2024-10-10 15:04:20|107593.7|107568.7|107596.8|107571.8|107597.7|107572.7|107592.6|107567.6|18
1728572670000|2024-10-10 15:04:30|107597.3|107572.3|107595.9|107570.9|107601.1|107576.1|107592.9|107567.9|32
1728572680000|2024-10-10 15:04:40|107595.6|107570.6|107592.7|107567.7|107595.6|107570.6|107590|107565|42
1728572690000|2024-10-10 15:04:50|107593.6|107568.6|107592.3|107567.3|107598|107573|107590.7|107565.7|41
1728572700000|2024-10-10 15:05:00|107593.3|107568.3|107591.5|107566.5|107594.3|107569.3|107587.2|107562.2|42
1728572710000|2024-10-10 15:05:10|107592.1|107567.1|107595.3|107570.3|107595.3|107570.3|107590.6|107565.6|34
1728572720000|2024-10-10 15:05:20|107596.1|107571.1|107600.5|107575.5|107605.6|107580.6|107596.1|107571.1|24
1728572730000|2024-10-10 15:05:30|107599.2|107574.2|107597.6|107572.6|107600.3|107575.3|107595.4|107570.4|26
1728572740000|2024-10-10 15:05:40|107597.9|107572.9|107612.2|107587.2|107614.3|107589.3|107597.9|107572.9|41
1728572750000|2024-10-10 15:05:50|107609.3|107584.3|107609.7|107584.7|107611.7|107586.7|107606.4|107581.4|34
1728572760000|2024-10-10 15:06:00|107609.6|107584.6|107596.6|107571.6|107609.8|107584.8|107591.6|107566.6|27
1728572770000|2024-10-10 15:06:10|107597.3|107572.3|107593.6|107568.6|107602.5|107577.5|107593.6|107568.6|37
1728572780000|2024-10-10 15:06:20|107590|107565|107566.2|107541.2|107590|107565|107564.5|107539.5|42
1728572790000|2024-10-10 15:06:30|107565.6|107540.6|107560.6|107535.6|107566.7|107541.7|107559.2|107534.2|20
1728572800000|2024-10-10 15:06:40|107560.2|107535.2|107549.2|107524.2|107560.6|107535.6|107549.2|107524.2|38
1728572810000|2024-10-10 15:06:50|107546.2|107521.2|107552.8|107527.8|107555.9|107530.9|107538|107513|44
1728572820000|2024-10-10 15:07:00|107545.9|107520.9|107546.4|107521.4|107548.1|107523.1|107545.5|107520.5|28
1728572830000|2024-10-10 15:07:10|107545.9|107520.9|107554.9|107529.9|107557.3|107532.3|107545.9|107520.9|40
1728572840000|2024-10-10 15:07:20|107554.5|107529.5|107562.9|107537.9|107566.9|107541.9|107553.1|107528.1|32
1728572850000|2024-10-10 15:07:30|107563.1|107538.1|107562.9|107537.9|107570.9|107545.9|107560.6|107535.6|43
1728572860000|2024-10-10 15:07:40|107563.2|107538.2|107564.8|107539.8|107565.7|107540.7|107562.5|107537.5|16
1728572870000|2024-10-10 15:07:50|107565|107540|107566.9|107541.9|107568.9|107543.9|107564|107539|26
1728572880000|2024-10-10 15:08:00|107566.7|107541.7|107569.1|107544.1|107569.1|107544.1|107563.2|107538.2|25
1728572890000|2024-10-10 15:08:10|107568.7|107543.7|107567.4|107542.4|107568.7|107543.7|107565|107540|22
1728572900000|2024-10-10 15:08:20|107567.3|107542.3|107565.9|107540.9|107568|107543|107565.7|107540.7|15
1728572910000|2024-10-10 15:08:30|107566.1|107541.1|107549.8|107524.8|107568.5|107543.5|107538.7|107513.7|38
1728572920000|2024-10-10 15:08:40|107550.2|107525.2|107552.5|107527.5|107552.5|107527.5|107549.2|107524.2|17
1728572930000|2024-10-10 15:08:50|107552.2|107527.2|107567.9|107542.9|107567.9|107542.9|107550.8|107525.8|29
1728572940000|2024-10-10 15:09:00|107567.5|107542.5|107574.6|107549.6|107578.1|107553.1|107563.1|107538.1|39
1728572950000|2024-10-10 15:09:10|107575.2|107550.2|107570.7|107545.7|107575.2|107550.2|107568|107543|34
1728572960000|2024-10-10 15:09:20|107572.2|107547.2|107572.1|107547.1|107572.6|107547.6|107564.8|107539.8|29
1728572970000|2024-10-10 15:09:30|107572.3|107547.3|107574.3|107549.3|107576|107551|107569.2|107544.2|30
1728572980000|2024-10-10 15:09:40|107574.1|107549.1|107581.9|107556.9|107582.6|107557.6|107574|107549|32
1728572990000|2024-10-10 15:09:50|107581.5|107556.5|107573.7|107548.7|107581.7|107556.7|107573.7|107548.7|25
1728573000000|2024-10-10 15:10:00|107573.8|107548.8|107567.7|107542.7|107578.7|107553.7|107565.1|107540.1|33
1728573010000|2024-10-10 15:10:10|107568|107543|107576.5|107551.5|107578.9|107553.9|107568|107543|26
1728573020000|2024-10-10 15:10:20|107577.2|107552.2|107584.6|107559.6|107589.4|107564.4|107577.2|107552.2|30
1728573030000|2024-10-10 15:10:30|107584.8|107559.8|107570.8|107545.8|107584.8|107559.8|107567.5|107542.5|29
1728573040000|2024-10-10 15:10:40|107571|107546|107550.2|107525.2|107571|107546|107550.2|107525.2|35
1728573050000|2024-10-10 15:10:50|107550|107525|107572.7|107547.7|107573.2|107548.2|107544.5|107519.5|33
1728573060000|2024-10-10 15:11:00|107573.1|107548.1|107578.6|107553.6|107579.8|107554.8|107570|107545|39
1728573070000|2024-10-10 15:11:10|107578.3|107553.3|107558.6|107533.6|107579.8|107554.8|107557.8|107532.8|38
1728573080000|2024-10-10 15:11:20|107558.2|107533.2|107560.7|107535.7|107562.1|107537.1|107557.8|107532.8|24
1728573090000|2024-10-10 15:11:30|107561.1|107536.1|107580.6|107555.6|107582.5|107557.5|107560.7|107535.7|24
1728573100000|2024-10-10 15:11:40|107580.2|107555.2|107559.2|107534.2|107580.2|107555.2|107558.3|107533.3|26
1728573110000|2024-10-10 15:11:50|107558.9|107533.9|107566.1|107541.1|107566.3|107541.3|107558.3|107533.3|20
1728573120000|2024-10-10 15:12:00|107566.4|107541.4|107559.4|107534.4|107566.8|107541.8|107554.7|107529.7|32
1728573130000|2024-10-10 15:12:10|107561.3|107536.3|107551.3|107526.3|107562|107537|107548.9|107523.9|31
1728573140000|2024-10-10 15:12:20|107551.5|107526.5|107562.9|107537.9|107565.3|107540.3|107551.5|107526.5|26
1728573150000|2024-10-10 15:12:30|107563.1|107538.1|107567.4|107542.4|107570.3|107545.3|107563.1|107538.1|22
1728573160000|2024-10-10 15:12:40|107567.2|107542.2|107544.4|107519.4|107567.4|107542.4|107544.4|107519.4|31
1728573170000|2024-10-10 15:12:50|107544.7|107519.7|107552.8|107527.8|107554|107529|107544.7|107519.7|22
1728573180000|2024-10-10 15:13:00|107553.6|107528.6|107558.1|107533.1|107559.3|107534.3|107553.2|107528.2|27
1728573190000|2024-10-10 15:13:10|107557.6|107532.6|107562.6|107537.6|107569.9|107544.9|107551.9|107526.9|37
1728573200000|2024-10-10 15:13:20|107562.5|107537.5|107564.5|107539.5|107577.8|107552.8|107561.3|107536.3|32
1728573210000|2024-10-10 15:13:30|107565|107540|107569.2|107544.2|107570.1|107545.1|107562.2|107537.2|21
1728573220000|2024-10-10 15:13:40|107569.7|107544.7|107563.2|107538.2|107570.8|107545.8|107562.5|107537.5|30
1728573230000|2024-10-10 15:13:50|107564.4|107539.4|107569.4|107544.4|107571.4|107546.4|107564.4|107539.4|25
1728573240000|2024-10-10 15:14:00|107568.5|107543.5|107562.8|107537.8|107569.4|107544.4|107562.3|107537.3|17
1728573250000|2024-10-10 15:14:10|107563.2|107538.2|107556.1|107531.1|107565.1|107540.1|107554.8|107529.8|30
1728573260000|2024-10-10 15:14:20|107555.3|107530.3|107572.1|107547.1|107572.1|107547.1|107553.5|107528.5|34
1728573270000|2024-10-10 15:14:30|107571.8|107546.8|107565.3|107540.3|107571.8|107546.8|107565|107540|14
1728573280000|2024-10-10 15:14:40|107565.8|107540.8|107558.6|107533.6|107566.2|107541.2|107558.1|107533.1|14
1728573290000|2024-10-10 15:14:50|107557.8|107532.8|107544.8|107519.8|107557.8|107532.8|107542.5|107517.5|28
1728573300000|2024-10-10 15:15:00|107543.7|107518.7|107551.1|107526.1|107551.3|107526.3|107542.5|107517.5|33
1728573310000|2024-10-10 15:15:10|107551.3|107526.3|107545.9|107520.9|107551.6|107526.6|107544.9|107519.9|21
1728573320000|2024-10-10 15:15:20|107546.4|107521.4|107544.8|107519.8|107548.7|107523.7|107544.4|107519.4|17
1728573330000|2024-10-10 15:15:30|107545.2|107520.2|107545.3|107520.3|107546.5|107521.5|107544.3|107519.3|16
1728573340000|2024-10-10 15:15:40|107544.7|107519.7|107553|107528|107556.4|107531.4|107544.7|107519.7|36
1728573350000|2024-10-10 15:15:50|107553.1|107528.1|107571.6|107546.6|107572.9|107547.9|107551.2|107526.2|30
1728573360000|2024-10-10 15:16:00|107573.2|107548.2|107562.4|107537.4|107573.2|107548.2|107558.9|107533.9|31
1728573370000|2024-10-10 15:16:10|107562.5|107537.5|107561|107536|107564.6|107539.6|107561|107536|21
1728573380000|2024-10-10 15:16:20|107560.2|107535.2|107562.1|107537.1|107562.3|107537.3|107555|107530|22
1728573390000|2024-10-10 15:16:30|107561.8|107536.8|107549.9|107524.9|107569.6|107544.6|107549.9|107524.9|32
1728573400000|2024-10-10 15:16:40|107549.5|107524.5|107550.5|107525.5|107552.2|107527.2|107548.6|107523.6|24
1728573410000|2024-10-10 15:16:50|107550.6|107525.6|107544.9|107519.9|107550.6|107525.6|107544.9|107519.9|20
1728573420000|2024-10-10 15:17:00|107544.7|107519.7|107542.1|107517.1|107545.4|107520.4|107540.8|107515.8|28
1728573430000|2024-10-10 15:17:10|107541.9|107516.9|107535.3|107510.3|107541.9|107516.9|107525.8|107500.8|27
1728573440000|2024-10-10 15:17:20|107534.8|107509.8|107528.5|107503.5|107535.5|107510.5|107528.5|107503.5|20
1728573450000|2024-10-10 15:17:30|107528.7|107503.7|107523.1|107498.1|107528.7|107503.7|107522.7|107497.7|14
1728573460000|2024-10-10 15:17:40|107522.6|107497.6|107516.1|107491.1|107522.8|107497.8|107515.2|107490.2|25
1728573470000|2024-10-10 15:17:50|107515.8|107490.8|107518.5|107493.5|107522.4|107497.4|107515|107490|17
1728573480000|2024-10-10 15:18:00|107518.3|107493.3|107521.9|107496.9|107522.6|107497.6|107516|107491|33
1728573490000|2024-10-10 15:18:10|107521.6|107496.6|107521.4|107496.4|107524.4|107499.4|107518.6|107493.6|22
1728573500000|2024-10-10 15:18:20|107521.2|107496.2|107522.4|107497.4|107525.2|107500.2|107520.9|107495.9|22
1728573510000|2024-10-10 15:18:30|107522|107497|107527.7|107502.7|107527.7|107502.7|107519.3|107494.3|32
1728573520000|2024-10-10 15:18:40|107527.6|107502.6|107523.8|107498.8|107529.4|107504.4|107523.7|107498.7|25
1728573530000|2024-10-10 15:18:50|107524.1|107499.1|107521.6|107496.6|107526|107501|107521.6|107496.6|20
1728573540000|2024-10-10 15:19:00|107522|107497|107514.6|107489.6|107522.1|107497.1|107513.7|107488.7|32
1728573550000|2024-10-10 15:19:10|107514.3|107489.3|107515.7|107490.7|107517.2|107492.2|107513|107488|26
1728573560000|2024-10-10 15:19:20|107516.4|107491.4|107522|107497|107525.8|107500.8|107514.1|107489.1|37
1728573570000|2024-10-10 15:19:30|107520.7|107495.7|107510.2|107485.2|107520.8|107495.8|107500.7|107475.7|36
1728573580000|2024-10-10 15:19:40|107509.9|107484.9|107490|107465|107510|107485|107488.4|107463.4|40
1728573590000|2024-10-10 15:19:50|107489.3|107464.3|107508.7|107483.7|107508.7|107483.7|107488|107463|37
1728573600000|2024-10-10 15:20:00|107508|107483|107512.6|107487.6|107512.9|107487.9|107508|107483|37
1728573610000|2024-10-10 15:20:10|107513|107488|107511.5|107486.5|107513|107488|107506|107481|32
1728573620000|2024-10-10 15:20:20|107516.8|107491.8|107516.8|107491.8|107519.3|107494.3|107514.9|107489.9|27
1728573630000|2024-10-10 15:20:30|107516.7|107491.7|107524.7|107499.7|107524.7|107499.7|107513.1|107488.1|36
1728573640000|2024-10-10 15:20:40|107525.4|107500.4|107520.8|107495.8|107527.1|107502.1|107520.8|107495.8|31
1728573650000|2024-10-10 15:20:50|107521.4|107496.4|107521|107496|107526.1|107501.1|107519.2|107494.2|28
1728573660000|2024-10-10 15:21:00|107520.9|107495.9|107511.7|107486.7|107520.9|107495.9|107510.8|107485.8|30
1728573670000|2024-10-10 15:21:10|107511.5|107486.5|107508.3|107483.3|107516.6|107491.6|107507.6|107482.6|35
1728573680000|2024-10-10 15:21:20|107508.7|107483.7|107516.8|107491.8|107517|107492|107504.8|107479.8|38
1728573690000|2024-10-10 15:21:30|107516.9|107491.9|107530.4|107505.4|107530.4|107505.4|107516.6|107491.6|30
1728573700000|2024-10-10 15:21:40|107530.7|107505.7|107529.1|107504.1|107537|107512|107529.1|107504.1|24
1728573710000|2024-10-10 15:21:50|107526.2|107501.2|107525.9|107500.9|107530.3|107505.3|107523.6|107498.6|37
1728573720000|2024-10-10 15:22:00|107525.2|107500.2|107517.7|107492.7|107525.4|107500.4|107509.4|107484.4|30
1728573730000|2024-10-10 15:22:10|107518.3|107493.3|107519.4|107494.4|107527.6|107502.6|107517.6|107492.6|35
1728573740000|2024-10-10 15:22:20|107518.8|107493.8|107521.8|107496.8|107521.8|107496.8|107514.6|107489.6|29
1728573750000|2024-10-10 15:22:30|107522.4|107497.4|107519.8|107494.8|107525.1|107500.1|107505.8|107480.8|29
1728573760000|2024-10-10 15:22:40|107519.5|107494.5|107520.1|107495.1|107521.6|107496.6|107518.2|107493.2|28
1728573770000|2024-10-10 15:22:50|107520.3|107495.3|107519.1|107494.1|107521.2|107496.2|107514.2|107489.2|23
1728573780000|2024-10-10 15:23:00|107519.2|107494.2|107508.1|107483.1|107520.2|107495.2|107506.4|107481.4|32
1728573790000|2024-10-10 15:23:10|107507.7|107482.7|107507.6|107482.6|107511.3|107486.3|107506.9|107481.9|33
1728573800000|2024-10-10 15:23:20|107506.5|107481.5|107491.2|107466.2|107506.5|107481.5|107491.1|107466.1|28
1728573810000|2024-10-10 15:23:30|107490.6|107465.6|107497.9|107472.9|107499.5|107474.5|107490.5|107465.5|23
1728573820000|2024-10-10 15:23:40|107498.8|107473.8|107497.6|107472.6|107498.8|107473.8|107496.1|107471.1|23
1728573830000|2024-10-10 15:23:50|107497.4|107472.4|107505.3|107480.3|107506.7|107481.7|107497|107472|34
1728573840000|2024-10-10 15:24:00|107504|107479|107499.1|107474.1|107504|107479|107496.2|107471.2|23
1728573850000|2024-10-10 15:24:10|107498.7|107473.7|107503.6|107478.6|107504.9|107479.9|107497.4|107472.4|27
1728573860000|2024-10-10 15:24:20|107503.5|107478.5|107505.5|107480.5|107506.8|107481.8|107501.5|107476.5|20
1728573870000|2024-10-10 15:24:30|107505.1|107480.1|107498.4|107473.4|107505.4|107480.4|107496.7|107471.7|22
1728573880000|2024-10-10 15:24:40|107497.4|107472.4|107499|107474|107499.5|107474.5|107496.9|107471.9|14
1728573890000|2024-10-10 15:24:50|107499.1|107474.1|107494.1|107469.1|107499.7|107474.7|107494.1|107469.1|16
1728573900000|2024-10-10 15:25:00|107490.9|107465.9|107486.9|107461.9|107490.9|107465.9|107486.5|107461.5|16
1728573910000|2024-10-10 15:25:10|107484|107459|107483|107458|107488.5|107463.5|107479.5|107454.5|28
1728573920000|2024-10-10 15:25:20|107484.3|107459.3|107474.4|107449.4|107488|107463|107473.6|107448.6|37
1728573930000|2024-10-10 15:25:30|107474.3|107449.3|107479.5|107454.5|107480.6|107455.6|107473.8|107448.8|33
1728573940000|2024-10-10 15:25:40|107479.3|107454.3|107482.7|107457.7|107485.1|107460.1|107479|107454|30
1728573950000|2024-10-10 15:25:50|107482.4|107457.4|107482.5|107457.5|107483.1|107458.1|107481.4|107456.4|21
1728573960000|2024-10-10 15:26:00|107482|107457|107476.5|107451.5|107487.6|107462.6|107475|107450|31
1728573970000|2024-10-10 15:26:10|107476.9|107451.9|107472.1|107447.1|107477.9|107452.9|107470.7|107445.7|27
1728573980000|2024-10-10 15:26:20|107472.2|107447.2|107472.8|107447.8|107474.4|107449.4|107470.4|107445.4|26
1728573990000|2024-10-10 15:26:30|107472.5|107447.5|107477|107452|107479.6|107454.6|107470.9|107445.9|27
1728574000000|2024-10-10 15:26:40|107476.8|107451.8|107469.5|107444.5|107477.7|107452.7|107468.9|107443.9|24
1728574010000|2024-10-10 15:26:50|107469.1|107444.1|107473.3|107448.3|107478.8|107453.8|107465.2|107440.2|38
1728574020000|2024-10-10 15:27:00|107473.2|107448.2|107465.3|107440.3|107473.4|107448.4|107464.8|107439.8|33
1728574030000|2024-10-10 15:27:10|107465.7|107440.7|107468.1|107443.1|107469.1|107444.1|107465.5|107440.5|21
1728574040000|2024-10-10 15:27:20|107468.3|107443.3|107471.4|107446.4|107480.6|107455.6|107467.1|107442.1|38
1728574050000|2024-10-10 15:27:30|107470.7|107445.7|107475|107450|107475.1|107450.1|107470.7|107445.7|21
1728574060000|2024-10-10 15:27:40|107474.5|107449.5|107469.1|107444.1|107476.1|107451.1|107466.1|107441.1|29
1728574070000|2024-10-10 15:27:50|107468.6|107443.6|107465.2|107440.2|107472.1|107447.1|107464.9|107439.9|28
1728574080000|2024-10-10 15:28:00|107465.1|107440.1|107462.8|107437.8|107465.7|107440.7|107461.3|107436.3|26
1728574090000|2024-10-10 15:28:10|107462.9|107437.9|107468.2|107443.2|107468.4|107443.4|107461.7|107436.7|28
1728574100000|2024-10-10 15:28:20|107468.5|107443.5|107470.3|107445.3|107476.2|107451.2|107468.5|107443.5|22
1728574110000|2024-10-10 15:28:30|107469.5|107444.5|107463.1|107438.1|107469.5|107444.5|107461.7|107436.7|24
1728574120000|2024-10-10 15:28:40|107462.8|107437.8|107465.1|107440.1|107468.9|107443.9|107462.8|107437.8|26
1728574130000|2024-10-10 15:28:50|107465.8|107440.8|107459|107434|107465.9|107440.9|107456.4|107431.4|29
1728574140000|2024-10-10 15:29:00|107459.2|107434.2|107461.7|107436.7|107465.5|107440.5|107459|107434|28
1728574150000|2024-10-10 15:29:10|107461.4|107436.4|107454.6|107429.6|107462.6|107437.6|107453.9|107428.9|23
1728574160000|2024-10-10 15:29:20|107453.9|107428.9|107452.5|107427.5|107453.9|107428.9|107451.7|107426.7|10
1728574170000|2024-10-10 15:29:30|107452.2|107427.2|107453.2|107428.2|107454.2|107429.2|107449.4|107424.4|28
1728574180000|2024-10-10 15:29:40|107453.5|107428.5|107451|107426|107453.5|107428.5|107449.8|107424.8|14
1728574190000|2024-10-10 15:29:50|107450.9|107425.9|107450.3|107425.3|107451.2|107426.2|107447.2|107422.2|37
1728574200000|2024-10-10 15:30:00|107445.4|107420.4|107445.2|107420.2|107448.6|107423.6|107437.4|107412.4|38
1728574210000|2024-10-10 15:30:10|107445.6|107420.6|107439.7|107414.7|107445.6|107420.6|107437|107412|29
1728574220000|2024-10-10 15:30:20|107440.4|107415.4|107445.5|107420.5|107445.5|107420.5|107437|107412|28
1728574230000|2024-10-10 15:30:30|107445.8|107420.8|107444|107419|107446.8|107421.8|107443|107418|15
1728574240000|2024-10-10 15:30:40|107444.3|107419.3|107444.9|107419.9|107446.7|107421.7|107444.1|107419.1|13
1728574250000|2024-10-10 15:30:50|107444.2|107419.2|107442.2|107417.2|107444.8|107419.8|107441.8|107416.8|13
1728574260000|2024-10-10 15:31:00|107441.8|107416.8|107440.4|107415.4|107441.8|107416.8|107439.6|107414.6|11
1728574270000|2024-10-10 15:31:10|107441.1|107416.1|107441.2|107416.2|107441.2|107416.2|107439.5|107414.5|6
1728574280000|2024-10-10 15:31:20|107440.5|107415.5|107439.9|107414.9|107440.8|107415.8|107439.5|107414.5|7
1728574290000|2024-10-10 15:31:30|107439.4|107414.4|107435.1|107410.1|107440.2|107415.2|107434.3|107409.3|14
1728574300000|2024-10-10 15:31:40|107434.8|107409.8|107441.1|107416.1|107441.1|107416.1|107432.3|107407.3|23
1728574310000|2024-10-10 15:31:50|107440.5|107415.5|107452.3|107427.3|107453.1|107428.1|107440.5|107415.5|18
1728574320000|2024-10-10 15:32:00|107452.5|107427.5|107451.5|107426.5|107452.5|107427.5|107449.5|107424.5|14
1728574330000|2024-10-10 15:32:10|107452.4|107427.4|107451.2|107426.2|107454|107429|107450.9|107425.9|24
1728574340000|2024-10-10 15:32:20|107451.1|107426.1|107452.8|107427.8|107455.8|107430.8|107451.1|107426.1|18
1728574350000|2024-10-10 15:32:30|107453.2|107428.2|107450.5|107425.5|107453.6|107428.6|107449.1|107424.1|19
1728574360000|2024-10-10 15:32:40|107450.6|107425.6|107448.6|107423.6|107450.6|107425.6|107448.2|107423.2|11
1728574370000|2024-10-10 15:32:50|107449.4|107424.4|107451.8|107426.8|107454.5|107429.5|107449.4|107424.4|20
1728574380000|2024-10-10 15:33:00|107451.5|107426.5|107453.1|107428.1|107453.6|107428.6|107449.8|107424.8|19
1728574390000|2024-10-10 15:33:10|107453.3|107428.3|107462.3|107437.3|107462.4|107437.4|107453.3|107428.3|18
1728574400000|2024-10-10 15:33:20|107461.6|107436.6|107460.1|107435.1|107462|107437|107459.7|107434.7|12
1728574410000|2024-10-10 15:33:30|107459.8|107434.8|107466.4|107441.4|107468.2|107443.2|107459.1|107434.1|29
1728574420000|2024-10-10 15:33:40|107466.9|107441.9|107466.9|107441.9|107468.4|107443.4|107466.5|107441.5|11
1728574430000|2024-10-10 15:33:50|107467.6|107442.6|107468.6|107443.6|107468.8|107443.8|107467.6|107442.6|10
1728574440000|2024-10-10 15:34:00|107469.3|107444.3|107459.8|107434.8|107469.3|107444.3|107457.1|107432.1|29
1728574450000|2024-10-10 15:34:10|107459.9|107434.9|107465.6|107440.6|107465.6|107440.6|107459.9|107434.9|16
1728574460000|2024-10-10 15:34:20|107465.2|107440.2|107460.3|107435.3|107465.2|107440.2|107460.3|107435.3|20
1728574470000|2024-10-10 15:34:30|107461|107436|107461.2|107436.2|107462|107437|107460.3|107435.3|14
1728574480000|2024-10-10 15:34:40|107461.1|107436.1|107463.2|107438.2|107464|107439|107460|107435|34
1728574490000|2024-10-10 15:34:50|107463|107438|107460.6|107435.6|107466.8|107441.8|107459.4|107434.4|23
1728574500000|2024-10-10 15:35:00|107460.3|107435.3|107456.9|107431.9|107460.7|107435.7|107456.3|107431.3|30
1728574510000|2024-10-10 15:35:10|107457|107432|107458.2|107433.2|107462|107437|107456.5|107431.5|29
1728574520000|2024-10-10 15:35:20|107457.9|107432.9|107458.3|107433.3|107459.1|107434.1|107457.5|107432.5|12
1728574530000|2024-10-10 15:35:30|107458.5|107433.5|107460.6|107435.6|107460.6|107435.6|107455.9|107430.9|21
1728574540000|2024-10-10 15:35:40|107459.9|107434.9|107457.3|107432.3|107460.1|107435.1|107454.5|107429.5|38
1728574550000|2024-10-10 15:35:50|107454.6|107429.6|107436.8|107411.8|107454.6|107429.6|107436.8|107411.8|35
1728574560000|2024-10-10 15:36:00|107436.5|107411.5|107433.8|107408.8|107436.5|107411.5|107433.8|107408.8|10
1728574570000|2024-10-10 15:36:10|107433.6|107408.6|107426.4|107401.4|107433.6|107408.6|107425.1|107400.1|28
1728574580000|2024-10-10 15:36:20|107426.7|107401.7|107422.9|107397.9|107426.7|107401.7|107419.3|107394.3|22
1728574590000|2024-10-10 15:36:30|107422.6|107397.6|107421.9|107396.9|107422.6|107397.6|107420.1|107395.1|24
1728574600000|2024-10-10 15:36:40|107421.6|107396.6|107424.3|107399.3|107424.3|107399.3|107419.7|107394.7|19
1728574610000|2024-10-10 15:36:50|107423.8|107398.8|107421.6|107396.6|107424.2|107399.2|107421.6|107396.6|9
1728574620000|2024-10-10 15:37:00|107421.9|107396.9|107426.1|107401.1|107427.2|107402.2|107421.9|107396.9|21
1728574630000|2024-10-10 15:37:10|107426|107401|107418.1|107393.1|107427|107402|107417.6|107392.6|25
1728574640000|2024-10-10 15:37:20|107417.8|107392.8|107419.1|107394.1|107421.7|107396.7|107417.5|107392.5|24
1728574650000|2024-10-10 15:37:30|107421.8|107396.8|107418.2|107393.2|107421.8|107396.8|107418|107393|24
1728574660000|2024-10-10 15:37:40|107418.5|107393.5|107425.6|107400.6|107425.6|107400.6|107418.5|107393.5|30
1728574670000|2024-10-10 15:37:50|107425.7|107400.7|107420|107395|107426.4|107401.4|107419.8|107394.8|23
1728574680000|2024-10-10 15:38:00|107419.6|107394.6|107423.2|107398.2|107423.2|107398.2|107419.4|107394.4|14
1728574690000|2024-10-10 15:38:10|107423|107398|107420.5|107395.5|107423.2|107398.2|107420.3|107395.3|14
1728574700000|2024-10-10 15:38:20|107419.1|107394.1|107420.2|107395.2|107420.5|107395.5|107417.8|107392.8|23
1728574710000|2024-10-10 15:38:30|107420|107395|107417.2|107392.2|107420|107395|107416.3|107391.3|22
1728574720000|2024-10-10 15:38:40|107417.1|107392.1|107415.4|107390.4|107417.1|107392.1|107414.8|107389.8|16
1728574730000|2024-10-10 15:38:50|107415.5|107390.5|107413.6|107388.6|107417.5|107392.5|107411.4|107386.4|31
1728574740000|2024-10-10 15:39:00|107414.2|107389.2|107412.1|107387.1|107415.7|107390.7|107411.4|107386.4|22
1728574750000|2024-10-10 15:39:10|107410.2|107385.2|107409|107384|107411.4|107386.4|107408.9|107383.9|24
1728574760000|2024-10-10 15:39:20|107409.3|107384.3|107407.9|107382.9|107411.4|107386.4|107407.9|107382.9|16
1728574770000|2024-10-10 15:39:30|107408.4|107383.4|107406.5|107381.5|107409|107384|107406.3|107381.3|16
1728574780000|2024-10-10 15:39:40|107407.7|107382.7|107411|107386|107411.3|107386.3|107407.7|107382.7|14
1728574790000|2024-10-10 15:39:50|107411.4|107386.4|107409.1|107384.1|107412|107387|107409.1|107384.1|15
1728574800000|2024-10-10 15:40:00|107409.3|107384.3|107414.3|107389.3|107414.4|107389.4|107409.3|107384.3|19
1728574810000|2024-10-10 15:40:10|107414.4|107389.4|107411.3|107386.3|107414.9|107389.9|107408.8|107383.8|18
1728574820000|2024-10-10 15:40:20|107411.7|107386.7|107411.2|107386.2|107413.3|107388.3|107406|107381|18
1728574830000|2024-10-10 15:40:30|107411.3|107386.3|107385.2|107360.2|107411.3|107386.3|107379.3|107354.3|15
1728574840000|2024-10-10 15:40:40|107385|107360|107386.6|107361.6|107386.6|107361.6|107382.9|107357.9|12
1728574850000|2024-10-10 15:40:50|107387.3|107362.3|107389.3|107364.3|107391.2|107366.2|107387.2|107362.2|16
1728574860000|2024-10-10 15:41:00|107388.9|107363.9|107388|107363|107390.1|107365.1|107386.5|107361.5|22
1728574870000|2024-10-10 15:41:10|107386.9|107361.9|107385.6|107360.6|107386.9|107361.9|107383.5|107358.5|8
1728574880000|2024-10-10 15:41:20|107385.5|107360.5|107386|107361|107388.2|107363.2|107383.5|107358.5|13
1728574890000|2024-10-10 15:41:30|107385.4|107360.4|107386.1|107361.1|107388.3|107363.3|107384.3|107359.3|10
1728574900000|2024-10-10 15:41:40|107386.5|107361.5|107385.2|107360.2|107388.9|107363.9|107385.2|107360.2|17
1728574910000|2024-10-10 15:41:50|107385|107360|107386.5|107361.5|107387.2|107362.2|107383.7|107358.7|23
1728574920000|2024-10-10 15:42:00|107386.6|107361.6|107385.6|107360.6|107386.8|107361.8|107384|107359|17
1728574930000|2024-10-10 15:42:10|107385.3|107360.3|107388.1|107363.1|107390.8|107365.8|107385.3|107360.3|25
1728574940000|2024-10-10 15:42:20|107387.9|107362.9|107389.7|107364.7|107391|107366|107386|107361|19
1728574950000|2024-10-10 15:42:30|107389|107364|107389.1|107364.1|107389.1|107364.1|107385|107360|17
1728574960000|2024-10-10 15:42:40|107388.1|107363.1|107383.1|107358.1|107388.1|107363.1|107379.7|107354.7|30
1728574970000|2024-10-10 15:42:50|107383.7|107358.7|107385.5|107360.5|107385.5|107360.5|107382.2|107357.2|16
1728574980000|2024-10-10 15:43:00|107386.2|107361.2|107385.2|107360.2|107387.3|107362.3|107382|107357|23
1728574990000|2024-10-10 15:43:10|107385.1|107360.1|107385.7|107360.7|107386.3|107361.3|107381.8|107356.8|25
1728575000000|2024-10-10 15:43:20|107385.8|107360.8|107385.8|107360.8|107386.9|107361.9|107385.2|107360.2|9
1728575010000|2024-10-10 15:43:30|107385.9|107360.9|107386.6|107361.6|107386.6|107361.6|107385.3|107360.3|8
1728575020000|2024-10-10 15:43:40|107386.7|107361.7|107396.2|107371.2|107396.2|107371.2|107385.2|107360.2|24
1728575030000|2024-10-10 15:43:50|107396.9|107371.9|107378.1|107353.1|107399.9|107374.9|107375.7|107350.7|22
1728575040000|2024-10-10 15:44:00|107377.6|107352.6|107367.6|107342.6|107377.6|107352.6|107367.6|107342.6|20
1728575050000|2024-10-10 15:44:10|107367.9|107342.9|107370|107345|107370|107345|107367.1|107342.1|29
1728575060000|2024-10-10 15:44:20|107370.3|107345.3|107370.4|107345.4|107371.4|107346.4|107368.2|107343.2|17
1728575070000|2024-10-10 15:44:30|107371.6|107346.6|107367.5|107342.5|107371.6|107346.6|107364.3|107339.3|29
1728575080000|2024-10-10 15:44:40|107367.8|107342.8|107363.1|107338.1|107368.3|107343.3|107362.3|107337.3|29
1728575090000|2024-10-10 15:44:50|107362.8|107337.8|107370.2|107345.2|107370.9|107345.9|107362.6|107337.6|23
1728575100000|2024-10-10 15:45:00|107370.3|107345.3|107363.4|107338.4|107370.3|107345.3|107360.5|107335.5|26
1728575110000|2024-10-10 15:45:10|107362.9|107337.9|107359.5|107334.5|107364.6|107339.6|107359.5|107334.5|31
1728575120000|2024-10-10 15:45:20|107359.2|107334.2|107356.4|107331.4|107359.2|107334.2|107356.1|107331.1|6
1728575130000|2024-10-10 15:45:30|107357.2|107332.2|107348.1|107323.1|107357.5|107332.5|107348|107323|25
1728575140000|2024-10-10 15:45:40|107348.3|107323.3|107357.8|107332.8|107357.8|107332.8|107348.3|107323.3|13
1728575150000|2024-10-10 15:45:50|107358.3|107333.3|107355.6|107330.6|107362|107337|107355.3|107330.3|32
1728575160000|2024-10-10 15:46:00|107355.3|107330.3|107359.5|107334.5|107361.7|107336.7|107354.9|107329.9|28
1728575170000|2024-10-10 15:46:10|107358.2|107333.2|107359|107334|107360.2|107335.2|107354.4|107329.4|20
1728575180000|2024-10-10 15:46:20|107360|107335|107361.5|107336.5|107361.8|107336.8|107358.9|107333.9|16
1728575190000|2024-10-10 15:46:30|107362.3|107337.3|107362.2|107337.2|107362.6|107337.6|107360.2|107335.2|13
1728575200000|2024-10-10 15:46:40|107363|107338|107356.6|107331.6|107363|107338|107354.7|107329.7|19
1728575210000|2024-10-10 15:46:50|107357.5|107332.5|107362.3|107337.3|107362.4|107337.4|107357.4|107332.4|11
1728575220000|2024-10-10 15:47:00|107361.8|107336.8|107357.8|107332.8|107362|107337|107356|107331|17
1728575230000|2024-10-10 15:47:10|107358|107333|107354.2|107329.2|107359.4|107334.4|107353.3|107328.3|22
1728575240000|2024-10-10 15:47:20|107354.5|107329.5|107355|107330|107356.5|107331.5|107351.1|107326.1|22
1728575250000|2024-10-10 15:47:30|107354|107329|107353.4|107328.4|107355.2|107330.2|107353.4|107328.4|9
1728575260000|2024-10-10 15:47:40|107353.9|107328.9|107354|107329|107359|107334|107352.4|107327.4|17
1728575270000|2024-10-10 15:47:50|107354.5|107329.5|107356.9|107331.9|107357.2|107332.2|107354.5|107329.5|19
1728575280000|2024-10-10 15:48:00|107357.6|107332.6|107356.4|107331.4|107358.9|107333.9|107352.1|107327.1|19
1728575290000|2024-10-10 15:48:10|107357.2|107332.2|107358.5|107333.5|107358.7|107333.7|107356.8|107331.8|13
1728575300000|2024-10-10 15:48:20|107359.5|107334.5|107354.7|107329.7|107359.5|107334.5|107354.7|107329.7|10
1728575310000|2024-10-10 15:48:30|107354.9|107329.9|107362.6|107337.6|107362.8|107337.8|107354.9|107329.9|13
1728575320000|2024-10-10 15:48:40|107362.2|107337.2|107352|107327|107362.2|107337.2|107350.6|107325.6|15
1728575330000|2024-10-10 15:48:50|107352.3|107327.3|107357.5|107332.5|107357.8|107332.8|107352.3|107327.3|14
1728575340000|2024-10-10 15:49:00|107357.8|107332.8|107353.3|107328.3|107358.1|107333.1|107352.8|107327.8|20
1728575350000|2024-10-10 15:49:10|107354.2|107329.2|107353.8|107328.8|107354.4|107329.4|107352|107327|16
1728575360000|2024-10-10 15:49:20|107354|107329|107359.9|107334.9|107363.6|107338.6|107354|107329|18
1728575370000|2024-10-10 15:49:30|107360.1|107335.1|107378.9|107353.9|107378.9|107353.9|107360.1|107335.1|26
1728575380000|2024-10-10 15:49:40|107380.3|107355.3|107345.3|107320.3|107380.8|107355.8|107342.1|107317.1|36
1728575390000|2024-10-10 15:49:50|107344.6|107319.6|107344.2|107319.2|107346.3|107321.3|107343.2|107318.2|25
1728575400000|2024-10-10 15:50:00|107344.7|107319.7|107344.3|107319.3|107344.7|107319.7|107342.4|107317.4|15
1728575410000|2024-10-10 15:50:10|107344.2|107319.2|107345|107320|107346.8|107321.8|107340.6|107315.6|24
1728575420000|2024-10-10 15:50:20|107344.7|107319.7|107346.4|107321.4|107346.4|107321.4|107344.5|107319.5|14
1728575430000|2024-10-10 15:50:30|107346.3|107321.3|107344.8|107319.8|107347.3|107322.3|107344.8|107319.8|15
1728575440000|2024-10-10 15:50:40|107345.7|107320.7|107341.1|107316.1|107348.1|107323.1|107340.5|107315.5|16
1728575450000|2024-10-10 15:50:50|107342.5|107317.5|107344.5|107319.5|107345.5|107320.5|107342.5|107317.5|12
1728575460000|2024-10-10 15:51:00|107345.1|107320.1|107342.4|107317.4|107345.1|107320.1|107342.4|107317.4|12
1728575470000|2024-10-10 15:51:10|107342.2|107317.2|107351.5|107326.5|107352.8|107327.8|107338.8|107313.8|19
1728575480000|2024-10-10 15:51:20|107352.8|107327.8|107354.3|107329.3|107357.2|107332.2|107352.8|107327.8|14
1728575490000|2024-10-10 15:51:30|107355.1|107330.1|107352.7|107327.7|107356.7|107331.7|107352.7|107327.7|15
1728575500000|2024-10-10 15:51:40|107352.8|107327.8|107353.1|107328.1|107353.1|107328.1|107352.8|107327.8|3
1728575510000|2024-10-10 15:51:50|107353|107328|107352.9|107327.9|107353.1|107328.1|107352.6|107327.6|6
1728575520000|2024-10-10 15:52:00|107351.7|107326.7|107353.7|107328.7|107354.4|107329.4|107351.7|107326.7|14
1728575530000|2024-10-10 15:52:10|107353.8|107328.8|107356.9|107331.9|107357|107332|107353.8|107328.8|10
1728575540000|2024-10-10 15:52:20|107357.3|107332.3|107357.9|107332.9|107359|107334|107355|107330|17
1728575550000|2024-10-10 15:52:30|107358|107333|107341.9|107316.9|107358|107333|107341.6|107316.6|31
1728575560000|2024-10-10 15:52:40|107343.2|107318.2|107342.2|107317.2|107343.2|107318.2|107338.9|107313.9|21
1728575570000|2024-10-10 15:52:50|107341.6|107316.6|107345.4|107320.4|107348.1|107323.1|107340.7|107315.7|23
1728575580000|2024-10-10 15:53:00|107345.1|107320.1|107343.9|107318.9|107345.5|107320.5|107343.9|107318.9|17
1728575590000|2024-10-10 15:53:10|107344.2|107319.2|107346.2|107321.2|107348.1|107323.1|107344.2|107319.2|12
1728575600000|2024-10-10 15:53:20|107345.8|107320.8|107352|107327|107352.2|107327.2|107345.6|107320.6|13
1728575610000|2024-10-10 15:53:30|107352.2|107327.2|107356.6|107331.6|107357.9|107332.9|107352.2|107327.2|15
1728575620000|2024-10-10 15:53:40|107357.9|107332.9|107355.7|107330.7|107357.9|107332.9|107353.9|107328.9|13
1728575630000|2024-10-10 15:53:50|107358.6|107333.6|107362.1|107337.1|107364.6|107339.6|107358.6|107333.6|18
1728575640000|2024-10-10 15:54:00|107363.6|107338.6|107362.4|107337.4|107367|107342|107360.8|107335.8|15
1728575650000|2024-10-10 15:54:10|107362.2|107337.2|107363|107338|107363.9|107338.9|107362.2|107337.2|9
1728575660000|2024-10-10 15:54:20|107362.4|107337.4|107359.7|107334.7|107362.4|107337.4|107357.3|107332.3|13
1728575670000|2024-10-10 15:54:30|107358.6|107333.6|107362.9|107337.9|107366.3|107341.3|107358.6|107333.6|17
1728575680000|2024-10-10 15:54:40|107362.8|107337.8|107360.8|107335.8|107366.8|107341.8|107360.4|107335.4|20
1728575690000|2024-10-10 15:54:50|107360.9|107335.9|107365.2|107340.2|107366.2|107341.2|107359.3|107334.3|25
1728575700000|2024-10-10 15:55:00|107366.3|107341.3|107362.2|107337.2|107366.9|107341.9|107362|107337|18
1728575710000|2024-10-10 15:55:10|107361.7|107336.7|107365.1|107340.1|107365.1|107340.1|107361.7|107336.7|11
1728575720000|2024-10-10 15:55:20|107365|107340|107365.9|107340.9|107366.5|107341.5|107364.5|107339.5|8
1728575730000|2024-10-10 15:55:30|107365.5|107340.5|107365.8|107340.8|107366.1|107341.1|107365.5|107340.5|3
1728575740000|2024-10-10 15:55:40|107365.2|107340.2|107362.4|107337.4|107365.3|107340.3|107361.9|107336.9|10
1728575750000|2024-10-10 15:55:50|107363|107338|107356.9|107331.9|107363|107338|107356.9|107331.9|10
1728575760000|2024-10-10 15:56:00|107356.8|107331.8|107351.8|107326.8|107359|107334|107350.3|107325.3|26
1728575770000|2024-10-10 15:56:10|107351.2|107326.2|107363.3|107338.3|107363.3|107338.3|107350.6|107325.6|19
1728575780000|2024-10-10 15:56:20|107365.4|107340.4|107363.1|107338.1|107365.4|107340.4|107362.1|107337.1|14
1728575790000|2024-10-10 15:56:30|107366.7|107341.7|107369.2|107344.2|107369.2|107344.2|107366.7|107341.7|9
1728575800000|2024-10-10 15:56:40|107369|107344|107377.5|107352.5|107386.4|107361.4|107369|107344|19
1728575810000|2024-10-10 15:56:50|107377.3|107352.3|107376.3|107351.3|107378.8|107353.8|107373.1|107348.1|37
1728575820000|2024-10-10 15:57:00|107376|107351|107375.7|107350.7|107376.3|107351.3|107372.5|107347.5|38
1728575830000|2024-10-10 15:57:10|107375.2|107350.2|107380.6|107355.6|107381.5|107356.5|107374.2|107349.2|26
1728575840000|2024-10-10 15:57:20|107381.3|107356.3|107380.5|107355.5|107384.4|107359.4|107379.5|107354.5|20
1728575850000|2024-10-10 15:57:30|107381|107356|107381.6|107356.6|107382.1|107357.1|107379.8|107354.8|19
1728575860000|2024-10-10 15:57:40|107382.6|107357.6|107386.2|107361.2|107386.2|107361.2|107381.8|107356.8|12
1728575870000|2024-10-10 15:57:50|107386.4|107361.4|107387.6|107362.6|107390.1|107365.1|107385.1|107360.1|32
1728575880000|2024-10-10 15:58:00|107387.7|107362.7|107387.9|107362.9|107389.8|107364.8|107386.4|107361.4|23
1728575890000|2024-10-10 15:58:10|107387.5|107362.5|107380.7|107355.7|107388.9|107363.9|107380.7|107355.7|28
1728575900000|2024-10-10 15:58:20|107381|107356|107402.5|107377.5|107402.8|107377.8|107379.7|107354.7|26
1728575910000|2024-10-10 15:58:30|107401.9|107376.9|107404.2|107379.2|107404.9|107379.9|107401.9|107376.9|16
1728575920000|2024-10-10 15:58:40|107404.8|107379.8|107407.7|107382.7|107407.7|107382.7|107404.5|107379.5|11
1728575930000|2024-10-10 15:58:50|107408.8|107383.8|107418.9|107393.9|107418.9|107393.9|107408.6|107383.6|26
1728575940000|2024-10-10 15:59:00|107417.9|107392.9|107411.1|107386.1|107417.9|107392.9|107410.2|107385.2|18
1728575950000|2024-10-10 15:59:10|107410.8|107385.8|107405.6|107380.6|107411.6|107386.6|107404.9|107379.9|32
1728575960000|2024-10-10 15:59:20|107404.1|107379.1|107408.1|107383.1|107410.2|107385.2|107404.1|107379.1|15
1728575970000|2024-10-10 15:59:30|107408.5|107383.5|107412.5|107387.5|107416.2|107391.2|107407.9|107382.9|25
1728575980000|2024-10-10 15:59:40|107412.7|107387.7|107416.3|107391.3|107416.7|107391.7|107412.7|107387.7|20
1728575990000|2024-10-10 15:59:50|107416.4|107391.4|107415.5|107390.5|107416.4|107391.4|107413.2|107388.2|16
1728576000000|2024-10-10 16:00:00|107416|107391|107414|107389|107422.3|107397.3|107410|107385|30
1728576010000|2024-10-10 16:00:10|107414.1|107389.1|107413.5|107388.5|107418.1|107393.1|107411.5|107386.5|18
1728576020000|2024-10-10 16:00:20|107411.3|107386.3|107404.9|107379.9|107411.3|107386.3|107403.6|107378.6|21
1728576030000|2024-10-10 16:00:30|107405.5|107380.5|107408.1|107383.1|107408.1|107383.1|107402.6|107377.6|20
1728576040000|2024-10-10 16:00:40|107408.6|107383.6|107409.8|107384.8|107410.5|107385.5|107406.6|107381.6|15
1728576050000|2024-10-10 16:00:50|107409.1|107384.1|107413.9|107388.9|107416|107391|107409|107384|16
1728576060000|2024-10-10 16:01:00|107413.7|107388.7|107425.7|107400.7|107425.7|107400.7|107411.4|107386.4|28
1728576070000|2024-10-10 16:01:10|107425.1|107400.1|107426.1|107401.1|107433|107408|107424.9|107399.9|35
1728576080000|2024-10-10 16:01:20|107425.9|107400.9|107425.2|107400.2|107425.9|107400.9|107424.5|107399.5|7
1728576090000|2024-10-10 16:01:30|107424.2|107399.2|107422.3|107397.3|107424.7|107399.7|107422.2|107397.2|20
1728576100000|2024-10-10 16:01:40|107422.8|107397.8|107418.7|107393.7|107423.4|107398.4|107417.7|107392.7|33
1728576110000|2024-10-10 16:01:50|107418.5|107393.5|107398.5|107373.5|107418.5|107393.5|107395.2|107370.2|30
1728576120000|2024-10-10 16:02:00|107397.5|107372.5|107393.2|107368.2|107397.8|107372.8|107393|107368|20
1728576130000|2024-10-10 16:02:10|107392.5|107367.5|107383.7|107358.7|107392.5|107367.5|107382.2|107357.2|18
1728576140000|2024-10-10 16:02:20|107383.2|107358.2|107386.3|107361.3|107386.7|107361.7|107381.5|107356.5|21
1728576150000|2024-10-10 16:02:30|107386.9|107361.9|107395.2|107370.2|107395.2|107370.2|107386.9|107361.9|17
1728576160000|2024-10-10 16:02:40|107394.6|107369.6|107403.1|107378.1|107403.1|107378.1|107394.4|107369.4|28
1728576170000|2024-10-10 16:02:50|107403.7|107378.7|107405.9|107380.9|107406.6|107381.6|107403.2|107378.2|17
1728576180000|2024-10-10 16:03:00|107406.4|107381.4|107402.1|107377.1|107406.9|107381.9|107401.2|107376.2|22
1728576190000|2024-10-10 16:03:10|107402|107377|107395.9|107370.9|107402|107377|107395.9|107370.9|20
1728576200000|2024-10-10 16:03:20|107394.7|107369.7|107385.2|107360.2|107395.1|107370.1|107385|107360|15
1728576210000|2024-10-10 16:03:30|107385.4|107360.4|107386.4|107361.4|107387.8|107362.8|107385.3|107360.3|22
1728576220000|2024-10-10 16:03:40|107386.2|107361.2|107385.1|107360.1|107386.2|107361.2|107382.5|107357.5|20
1728576230000|2024-10-10 16:03:50|107384.2|107359.2|107394.9|107369.9|107394.9|107369.9|107384.2|107359.2|31
1728576240000|2024-10-10 16:04:00|107398.6|107373.6|107407.9|107382.9|107407.9|107382.9|107398.6|107373.6|31
1728576250000|2024-10-10 16:04:10|107407.7|107382.7|107410.8|107385.8|107412.5|107387.5|107406.9|107381.9|26
1728576260000|2024-10-10 16:04:20|107411.1|107386.1|107415.4|107390.4|107415.4|107390.4|107410.9|107385.9|15
1728576270000|2024-10-10 16:04:30|107414.9|107389.9|107415|107390|107415|107390|107414.9|107389.9|2
1728576280000|2024-10-10 16:04:40|107415.5|107390.5|107407.3|107382.3|107415.5|107390.5|107406.7|107381.7|17
1728576290000|2024-10-10 16:04:50|107407.1|107382.1|107396.6|107371.6|107407.1|107382.1|107396.6|107371.6|19
1728576300000|2024-10-10 16:05:00|107396.9|107371.9|107394.3|107369.3|107396.9|107371.9|107392|107367|19
1728576310000|2024-10-10 16:05:10|107393.9|107368.9|107395.9|107370.9|107396.5|107371.5|107393.8|107368.8|12
1728576320000|2024-10-10 16:05:20|107396.7|107371.7|107388.5|107363.5|107396.7|107371.7|107388.2|107363.2|14
1728576330000|2024-10-10 16:05:30|107388.9|107363.9|107388.2|107363.2|107389.7|107364.7|107387.8|107362.8|11
1728576340000|2024-10-10 16:05:40|107387.9|107362.9|107384.3|107359.3|107387.9|107362.9|107384.3|107359.3|10
1728576350000|2024-10-10 16:05:50|107384.9|107359.9|107395|107370|107395|107370|107384.9|107359.9|11
1728576360000|2024-10-10 16:06:00|107394.4|107369.4|107396.4|107371.4|107400.6|107375.6|107394.4|107369.4|29
1728576370000|2024-10-10 16:06:10|107396|107371|107402.6|107377.6|107406.6|107381.6|107395.6|107370.6|21
1728576380000|2024-10-10 16:06:20|107402.7|107377.7|107401.3|107376.3|107404.4|107379.4|107401.1|107376.1|7
1728576390000|2024-10-10 16:06:30|107401.5|107376.5|107403.3|107378.3|107403.9|107378.9|107398.2|107373.2|16
1728576400000|2024-10-10 16:06:40|107401.7|107376.7|107404.1|107379.1|107404.6|107379.6|107400|107375|22
1728576410000|2024-10-10 16:06:50|107404.4|107379.4|107403.1|107378.1|107404.4|107379.4|107402.8|107377.8|8
1728576420000|2024-10-10 16:07:00|107403.6|107378.6|107394.9|107369.9|107405.1|107380.1|107394.9|107369.9|22
1728576430000|2024-10-10 16:07:10|107394.4|107369.4|107396.6|107371.6|107397|107372|107393.9|107368.9|16
1728576440000|2024-10-10 16:07:20|107395.7|107370.7|107403|107378|107403.1|107378.1|107395.7|107370.7|8
1728576450000|2024-10-10 16:07:30|107402.9|107377.9|107403.2|107378.2|107405.2|107380.2|107401.2|107376.2|14
1728576460000|2024-10-10 16:07:40|107405.5|107380.5|107406|107381|107410.5|107385.5|107405.1|107380.1|37
1728576470000|2024-10-10 16:07:50|107405|107380|107402.2|107377.2|107406.1|107381.1|107401.9|107376.9|13
1728576480000|2024-10-10 16:08:00|107402.1|107377.1|107399.9|107374.9|107404.1|107379.1|107399.9|107374.9|12
1728576490000|2024-10-10 16:08:10|107399.8|107374.8|107394.3|107369.3|107399.8|107374.8|107392.1|107367.1|25
1728576500000|2024-10-10 16:08:20|107394.6|107369.6|107400.6|107375.6|107402.7|107377.7|107394.6|107369.6|20
1728576510000|2024-10-10 16:08:30|107400|107375|107396.8|107371.8|107400|107375|107396.8|107371.8|14
1728576520000|2024-10-10 16:08:40|107397.4|107372.4|107396.6|107371.6|107397.4|107372.4|107395.1|107370.1|14
1728576530000|2024-10-10 16:08:50|107396.9|107371.9|107402.3|107377.3|107402.3|107377.3|107396.4|107371.4|19
1728576540000|2024-10-10 16:09:00|107403.1|107378.1|107405|107380|107405|107380|107399.7|107374.7|21
1728576550000|2024-10-10 16:09:10|107405.8|107380.8|107405.8|107380.8|107407.2|107382.2|107405.6|107380.6|12
1728576560000|2024-10-10 16:09:20|107405.9|107380.9|107407.9|107382.9|107409.4|107384.4|107405.9|107380.9|11
1728576570000|2024-10-10 16:09:30|107407.1|107382.1|107405|107380|107408|107383|107405|107380|10
1728576580000|2024-10-10 16:09:40|107405.2|107380.2|107402.1|107377.1|107406|107381|107400.4|107375.4|13
1728576590000|2024-10-10 16:09:50|107401.9|107376.9|107401.2|107376.2|107402|107377|107399.8|107374.8|11
1728576600000|2024-10-10 16:10:00|107402.3|107377.3|107407.2|107382.2|107409.3|107384.3|107402.3|107377.3|26
1728576610000|2024-10-10 16:10:10|107408|107383|107410.4|107385.4|107410.8|107385.8|107408|107383|16
1728576620000|2024-10-10 16:10:20|107410.9|107385.9|107396.9|107371.9|107410.9|107385.9|107396.9|107371.9|21
1728576630000|2024-10-10 16:10:30|107396.2|107371.2|107399.5|107374.5|107401.5|107376.5|107396.2|107371.2|16
1728576640000|2024-10-10 16:10:40|107399.7|107374.7|107400.7|107375.7|107401.6|107376.6|107398.5|107373.5|16
1728576650000|2024-10-10 16:10:50|107401.7|107376.7|107400.9|107375.9|107402.1|107377.1|107400.4|107375.4|21
1728576660000|2024-10-10 16:11:00|107401.3|107376.3|107408.7|107383.7|107409.2|107384.2|107398.3|107373.3|17
1728576670000|2024-10-10 16:11:10|107408.8|107383.8|107410.7|107385.7|107412|107387|107408.8|107383.8|13
1728576680000|2024-10-10 16:11:20|107410.2|107385.2|107410.1|107385.1|107411.2|107386.2|107408.9|107383.9|15
1728576690000|2024-10-10 16:11:30|107409.8|107384.8|107408.2|107383.2|107410.2|107385.2|107407.9|107382.9|16
1728576700000|2024-10-10 16:11:40|107408.1|107383.1|107412.6|107387.6|107417.4|107392.4|107408.1|107383.1|17
1728576710000|2024-10-10 16:11:50|107412.1|107387.1|107412.4|107387.4|107412.8|107387.8|107412.1|107387.1|7
1728576720000|2024-10-10 16:12:00|107411.9|107386.9|107407.9|107382.9|107411.9|107386.9|107407.2|107382.2|18
1728576730000|2024-10-10 16:12:10|107407.1|107382.1|107400.7|107375.7|107408.9|107383.9|107399.2|107374.2|21
1728576740000|2024-10-10 16:12:20|107399.7|107374.7|107383.4|107358.4|107399.8|107374.8|107383.4|107358.4|28
1728576750000|2024-10-10 16:12:30|107382.8|107357.8|107385.9|107360.9|107390.9|107365.9|107382.8|107357.8|20
1728576760000|2024-10-10 16:12:40|107386.2|107361.2|107388.6|107363.6|107392.9|107367.9|107385.5|107360.5|22
1728576770000|2024-10-10 16:12:50|107388.9|107363.9|107378.1|107353.1|107389.1|107364.1|107376.9|107351.9|21
1728576780000|2024-10-10 16:13:00|107377.3|107352.3|107383.4|107358.4|107383.8|107358.8|107377.3|107352.3|16
1728576790000|2024-10-10 16:13:10|107383.8|107358.8|107384.1|107359.1|107384.8|107359.8|107383.8|107358.8|5
1728576800000|2024-10-10 16:13:20|107382.2|107357.2|107387.7|107362.7|107387.7|107362.7|107382.2|107357.2|16
1728576810000|2024-10-10 16:13:30|107388|107363|107393.4|107368.4|107393.4|107368.4|107388|107363|14
1728576820000|2024-10-10 16:13:40|107393.1|107368.1|107398.1|107373.1|107398.5|107373.5|107393.1|107368.1|10
1728576830000|2024-10-10 16:13:50|107398.8|107373.8|107397.4|107372.4|107400.3|107375.3|107397.3|107372.3|10
1728576840000|2024-10-10 16:14:00|107396.7|107371.7|107398.4|107373.4|107398.8|107373.8|107396.7|107371.7|17
1728576850000|2024-10-10 16:14:10|107398.8|107373.8|107397.1|107372.1|107401.6|107376.6|107397.1|107372.1|24
1728576860000|2024-10-10 16:14:20|107396.8|107371.8|107385.5|107360.5|107396.8|107371.8|107381.3|107356.3|18
1728576870000|2024-10-10 16:14:30|107386.1|107361.1|107385.2|107360.2|107386.7|107361.7|107384.7|107359.7|14
1728576880000|2024-10-10 16:14:40|107385.4|107360.4|107387.8|107362.8|107389.9|107364.9|107385.4|107360.4|9
1728576890000|2024-10-10 16:14:50|107387.9|107362.9|107385.7|107360.7|107388.4|107363.4|107382.5|107357.5|28
1728576900000|2024-10-10 16:15:00|107386|107361|107385.1|107360.1|107387.1|107362.1|107384.7|107359.7|20
1728576910000|2024-10-10 16:15:10|107385.2|107360.2|107385.2|107360.2|107385.2|107360.2|107385.2|107360.2|1
1728576920000|2024-10-10 16:15:20|107383.2|107358.2|107386.2|107361.2|107387.5|107362.5|107381.1|107356.1|20
1728576930000|2024-10-10 16:15:30|107387.1|107362.1|107387.7|107362.7|107387.7|107362.7|107386.2|107361.2|12
1728576940000|2024-10-10 16:15:40|107387.8|107362.8|107392.5|107367.5|107396.6|107371.6|107387.8|107362.8|14
1728576950000|2024-10-10 16:15:50|107391.4|107366.4|107389.4|107364.4|107391.7|107366.7|107389|107364|14
1728576960000|2024-10-10 16:16:00|107390|107365|107381.3|107356.3|107390.3|107365.3|107381.3|107356.3|21
1728576970000|2024-10-10 16:16:10|107381.7|107356.7|107386.2|107361.2|107386.8|107361.8|107380.1|107355.1|27
1728576980000|2024-10-10 16:16:20|107386.8|107361.8|107384|107359|107387.2|107362.2|107384|107359|24
1728576990000|2024-10-10 16:16:30|107383.7|107358.7|107384.3|107359.3|107384.4|107359.4|107378.9|107353.9|28
1728577000000|2024-10-10 16:16:40|107385|107360|107386.9|107361.9|107389|107364|107383.5|107358.5|27
1728577010000|2024-10-10 16:16:50|107387.8|107362.8|107388.5|107363.5|107389.1|107364.1|107387.8|107362.8|11
1728577020000|2024-10-10 16:17:00|107387.9|107362.9|107383.2|107358.2|107390.1|107365.1|107382.9|107357.9|33
1728577030000|2024-10-10 16:17:10|107383.6|107358.6|107385.5|107360.5|107387.2|107362.2|107383.6|107358.6|24
1728577040000|2024-10-10 16:17:20|107386.3|107361.3|107383.5|107358.5|107386.3|107361.3|107383.5|107358.5|6
1728577050000|2024-10-10 16:17:30|107383.7|107358.7|107382.7|107357.7|107383.7|107358.7|107378.3|107353.3|17
1728577060000|2024-10-10 16:17:40|107382.3|107357.3|107382.7|107357.7|107383.1|107358.1|107382.2|107357.2|9
1728577070000|2024-10-10 16:17:50|107381.9|107356.9|107386.3|107361.3|107386.3|107361.3|107379.2|107354.2|19
1728577080000|2024-10-10 16:18:00|107386|107361|107381.1|107356.1|107386.5|107361.5|107378.4|107353.4|23
1728577090000|2024-10-10 16:18:10|107381.8|107356.8|107382|107357|107382.4|107357.4|107381.8|107356.8|6
1728577100000|2024-10-10 16:18:20|107382.4|107357.4|107381.8|107356.8|107390.1|107365.1|107381.8|107356.8|20
1728577110000|2024-10-10 16:18:30|107381.4|107356.4|107385.2|107360.2|107385.2|107360.2|107381|107356|20
1728577120000|2024-10-10 16:18:40|107385.4|107360.4|107386.7|107361.7|107386.7|107361.7|107385.4|107360.4|10
1728577130000|2024-10-10 16:18:50|107386.4|107361.4|107385.7|107360.7|107386.5|107361.5|107385.4|107360.4|8
1728577140000|2024-10-10 16:19:00|107385.2|107360.2|107383.8|107358.8|107386.4|107361.4|107383.8|107358.8|25
1728577150000|2024-10-10 16:19:10|107383.9|107358.9|107391.5|107366.5|107392.4|107367.4|107383.8|107358.8|17
1728577160000|2024-10-10 16:19:20|107391.7|107366.7|107394|107369|107394.6|107369.6|107390.7|107365.7|18
1728577170000|2024-10-10 16:19:30|107394.2|107369.2|107394.3|107369.3|107396.2|107371.2|107393.8|107368.8|23
1728577180000|2024-10-10 16:19:40|107394.6|107369.6|107398.8|107373.8|107399.5|107374.5|107394.1|107369.1|16
1728577190000|2024-10-10 16:19:50|107398.7|107373.7|107406.9|107381.9|107410.1|107385.1|107398.7|107373.7|22
1728577200000|2024-10-10 16:20:00|107407.3|107382.3|107410.9|107385.9|107411.3|107386.3|107407.3|107382.3|22
1728577210000|2024-10-10 16:20:10|107411.3|107386.3|107411.3|107386.3|107411.3|107386.3|107411.3|107386.3|1
1728577220000|2024-10-10 16:20:20|107411.4|107386.4|107414.1|107389.1|107416|107391|107411.4|107386.4|14
1728577230000|2024-10-10 16:20:30|107413.9|107388.9|107412.4|107387.4|107413.9|107388.9|107412.4|107387.4|5
1728577240000|2024-10-10 16:20:40|107412.7|107387.7|107413|107388|107417.5|107392.5|107412.5|107387.5|10
1728577250000|2024-10-10 16:20:50|107412.6|107387.6|107410.2|107385.2|107412.6|107387.6|107409.8|107384.8|7
1728577260000|2024-10-10 16:21:00|107411.2|107386.2|107411.5|107386.5|107411.5|107386.5|107411.2|107386.2|2
1728577270000|2024-10-10 16:21:10|107411.3|107386.3|107407.8|107382.8|107411.3|107386.3|107407.8|107382.8|10
1728577280000|2024-10-10 16:21:20|107407.4|107382.4|107407.7|107382.7|107408.7|107383.7|107406.9|107381.9|6
1728577290000|2024-10-10 16:21:30|107407.5|107382.5|107408|107383|107408|107383|107407.5|107382.5|3
1728577300000|2024-10-10 16:21:40|107407.8|107382.8|107412.1|107387.1|107412.1|107387.1|107407.3|107382.3|12
1728577310000|2024-10-10 16:21:50|107412.4|107387.4|107412.7|107387.7|107413.8|107388.8|107411.6|107386.6|16
1728577320000|2024-10-10 16:22:00|107412.9|107387.9|107412.5|107387.5|107413.2|107388.2|107412.5|107387.5|8
1728577330000|2024-10-10 16:22:10|107412.1|107387.1|107411.8|107386.8|107412.5|107387.5|107411.6|107386.6|7
1728577340000|2024-10-10 16:22:20|107412.1|107387.1|107405.8|107380.8|107413.3|107388.3|107405.5|107380.5|15
1728577350000|2024-10-10 16:22:30|107405.9|107380.9|107409.4|107384.4|107409.7|107384.7|107405.9|107380.9|10
1728577360000|2024-10-10 16:22:40|107407.1|107382.1|107405.9|107380.9|107407.2|107382.2|107405.2|107380.2|10
1728577370000|2024-10-10 16:22:50|107406.5|107381.5|107412.5|107387.5|107412.8|107387.8|107406.5|107381.5|17
1728577380000|2024-10-10 16:23:00|107412.1|107387.1|107413|107388|107413.2|107388.2|107411.9|107386.9|10
1728577390000|2024-10-10 16:23:10|107412.9|107387.9|107413.6|107388.6|107413.6|107388.6|107411.9|107386.9|11
1728577400000|2024-10-10 16:23:20|107413|107388|107418.5|107393.5|107418.6|107393.6|107411.5|107386.5|11
1728577410000|2024-10-10 16:23:30|107418.6|107393.6|107418.9|107393.9|107418.9|107393.9|107417.8|107392.8|6
1728577420000|2024-10-10 16:23:40|107418.5|107393.5|107418.8|107393.8|107421.8|107396.8|107417.3|107392.3|13
1728577430000|2024-10-10 16:23:50|107419.2|107394.2|107422.1|107397.1|107423.4|107398.4|107418.7|107393.7|17
1728577440000|2024-10-10 16:24:00|107422.8|107397.8|107423.5|107398.5|107425.6|107400.6|107422.8|107397.8|13
1728577450000|2024-10-10 16:24:10|107423.9|107398.9|107425|107400|107425|107400|107423.8|107398.8|6
1728577460000|2024-10-10 16:24:20|107424.8|107399.8|107424.7|107399.7|107424.8|107399.8|107424.6|107399.6|3
1728577470000|2024-10-10 16:24:30|107424.4|107399.4|107420.3|107395.3|107425|107400|107420.3|107395.3|14
1728577480000|2024-10-10 16:24:40|107420.2|107395.2|107422.8|107397.8|107422.8|107397.8|107419.2|107394.2|18
1728577490000|2024-10-10 16:24:50|107422.7|107397.7|107422.6|107397.6|107422.7|107397.7|107422.5|107397.5|3
1728577500000|2024-10-10 16:25:00|107423.1|107398.1|107421.7|107396.7|107426.1|107401.1|107421.4|107396.4|18
1728577510000|2024-10-10 16:25:10|107422.1|107397.1|107422.2|107397.2|107422.3|107397.3|107421.8|107396.8|8
1728577520000|2024-10-10 16:25:20|107422|107397|107414.1|107389.1|107422.3|107397.3|107414.1|107389.1|17
1728577530000|2024-10-10 16:25:30|107413.5|107388.5|107408.3|107383.3|107413.5|107388.5|107405.6|107380.6|36
1728577540000|2024-10-10 16:25:40|107407.6|107382.6|107410.7|107385.7|107410.7|107385.7|107407.6|107382.6|15
1728577550000|2024-10-10 16:25:50|107412.6|107387.6|107404.9|107379.9|107412.7|107387.7|107403.9|107378.9|29
1728577560000|2024-10-10 16:26:00|107405.8|107380.8|107405.8|107380.8|107405.9|107380.9|107405.8|107380.8|3
1728577570000|2024-10-10 16:26:10|107406.8|107381.8|107405.2|107380.2|107408.4|107383.4|107399.8|107374.8|37
1728577580000|2024-10-10 16:26:20|107403.7|107378.7|107408.2|107383.2|107408.6|107383.6|107403.3|107378.3|31
1728577590000|2024-10-10 16:26:30|107407.9|107382.9|107412.9|107387.9|107412.9|107387.9|107406.5|107381.5|18
1728577600000|2024-10-10 16:26:40|107412.6|107387.6|107413.3|107388.3|107415.1|107390.1|107412.3|107387.3|14
1728577610000|2024-10-10 16:26:50|107413.7|107388.7|107411.9|107386.9|107413.7|107388.7|107411.4|107386.4|16
1728577620000|2024-10-10 16:27:00|107411.5|107386.5|107406.6|107381.6|107411.5|107386.5|107406.6|107381.6|20
1728577630000|2024-10-10 16:27:10|107407.6|107382.6|107407.7|107382.7|107409.3|107384.3|107406.7|107381.7|18
1728577640000|2024-10-10 16:27:20|107407.1|107382.1|107403.6|107378.6|107408.8|107383.8|107403.1|107378.1|20
1728577650000|2024-10-10 16:27:30|107403.9|107378.9|107409.7|107384.7|107409.7|107384.7|107403.9|107378.9|17
1728577660000|2024-10-10 16:27:40|107409|107384|107409.1|107384.1|107409.1|107384.1|107408.7|107383.7|4
1728577670000|2024-10-10 16:27:50|107410.4|107385.4|107408.6|107383.6|107411.1|107386.1|107408.1|107383.1|16
1728577680000|2024-10-10 16:28:00|107409.5|107384.5|107407.2|107382.2|107409.8|107384.8|107406.1|107381.1|22
1728577690000|2024-10-10 16:28:10|107407.4|107382.4|107407.4|107382.4|107408.1|107383.1|107407.2|107382.2|11
1728577700000|2024-10-10 16:28:20|107407.5|107382.5|107435.2|107410.2|107436.9|107411.9|107407.5|107382.5|23
1728577710000|2024-10-10 16:28:30|107435|107410|107429.2|107404.2|107435|107410|107429.2|107404.2|13
1728577720000|2024-10-10 16:28:40|107427.3|107402.3|107426.5|107401.5|107427.5|107402.5|107425.1|107400.1|13
1728577730000|2024-10-10 16:28:50|107427.1|107402.1|107427.2|107402.2|107427.9|107402.9|107426.9|107401.9|10
1728577740000|2024-10-10 16:29:00|107426.8|107401.8|107429.1|107404.1|107429.5|107404.5|107426.8|107401.8|9
1728577750000|2024-10-10 16:29:10|107429.5|107404.5|107432.1|107407.1|107432.1|107407.1|107429.5|107404.5|13
1728577760000|2024-10-10 16:29:20|107431.8|107406.8|107427.9|107402.9|107432.5|107407.5|107427.9|107402.9|14
1728577770000|2024-10-10 16:29:30|107427.4|107402.4|107417.2|107392.2|107427.4|107402.4|107416.6|107391.6|9
1728577780000|2024-10-10 16:29:40|107418.2|107393.2|107418.8|107393.8|107421.7|107396.7|107418.2|107393.2|17
1728577790000|2024-10-10 16:29:50|107419.3|107394.3|107419.7|107394.7|107420.9|107395.9|107419.3|107394.3|10
1728577800000|2024-10-10 16:30:00|107419.5|107394.5|107420.9|107395.9|107421|107396|107418.7|107393.7|8
1728577810000|2024-10-10 16:30:10|107420.7|107395.7|107422.2|107397.2|107422.8|107397.8|107420.7|107395.7|7
1728577820000|2024-10-10 16:30:20|107421.5|107396.5|107437.1|107412.1|107438.4|107413.4|107421.5|107396.5|15
1728577830000|2024-10-10 16:30:30|107436.7|107411.7|107441.6|107416.6|107441.6|107416.6|107436.6|107411.6|9
1728577840000|2024-10-10 16:30:40|107441.8|107416.8|107458.4|107433.4|107459.5|107434.5|107441.8|107416.8|32
1728577850000|2024-10-10 16:30:50|107460.7|107435.7|107457.8|107432.8|107460.7|107435.7|107457.6|107432.6|14
1728577860000|2024-10-10 16:31:00|107457|107432|107456.6|107431.6|107457.1|107432.1|107453|107428|25
1728577870000|2024-10-10 16:31:10|107458.3|107433.3|107456.3|107431.3|107459.6|107434.6|107456.3|107431.3|24
1728577880000|2024-10-10 16:31:20|107455.8|107430.8|107452.7|107427.7|107455.8|107430.8|107452.4|107427.4|11
1728577890000|2024-10-10 16:31:30|107452.2|107427.2|107448.2|107423.2|107452.2|107427.2|107446.8|107421.8|14
1728577900000|2024-10-10 16:31:40|107448.1|107423.1|107470.3|107445.3|107471.1|107446.1|107448.1|107423.1|22
1728577910000|2024-10-10 16:31:50|107466.8|107441.8|107500.5|107475.5|107500.5|107475.5|107466.8|107441.8|49
1728577920000|2024-10-10 16:32:00|107496.2|107471.2|107524|107499|107528.7|107500.8|107496.2|107471.2|58
1728577930000|2024-10-10 16:32:10|107526.1|107501.1|107545.1|107520.1|107545.1|107520.1|107526.1|107501.1|31
1728577940000|2024-10-10 16:32:20|107545.4|107520.4|107543.3|107518.3|107546.2|107521.2|107543.3|107518.3|17
1728577950000|2024-10-10 16:32:30|107525.9|107500.9|107533.4|107508.4|107547.3|107513.3|107520.4|107487.1|46
1728577960000|2024-10-10 16:32:40|107533.7|107508.7|107535.5|107510.5|107536.1|107511.1|107531.4|107506.4|20
1728577970000|2024-10-10 16:32:50|107535.9|107510.9|107536.1|107511.1|107536.6|107511.6|107532.6|107507.6|25
1728577980000|2024-10-10 16:33:00|107536.8|107511.8|107535.5|107510.5|107538.9|107513.9|107534.9|107509.9|28
1728577990000|2024-10-10 16:33:10|107535.9|107510.9|107532.8|107507.8|107535.9|107510.9|107529.8|107504.8|19
1728578000000|2024-10-10 16:33:20|107532.9|107507.9|107531.7|107506.7|107532.9|107507.9|107531.7|107506.7|7
1728578010000|2024-10-10 16:33:30|107531.8|107506.8|107533.3|107508.3|107533.8|107508.8|107531.6|107506.6|9
1728578020000|2024-10-10 16:33:40|107533.5|107508.5|107518.3|107493.3|107533.5|107508.5|107499.7|107464.1|23
1728578030000|2024-10-10 16:33:50|107518.4|107493.4|107523.2|107498.2|107523.6|107498.6|107518.4|107493.4|5
1728578040000|2024-10-10 16:34:00|107524.1|107499.1|107529.3|107504.3|107529.3|107504.3|107514.4|107489.4|22
1728578050000|2024-10-10 16:34:10|107529.8|107504.8|107530.1|107505.1|107531.5|107506.5|107529.6|107504.6|14
1728578060000|2024-10-10 16:34:20|107530.4|107505.4|107529.9|107504.9|107530.4|107505.4|107529.4|107504.4|9
1728578070000|2024-10-10 16:34:30|107529.5|107504.5|107511|107486|107529.5|107504.5|107501.6|107476.6|35
1728578080000|2024-10-10 16:34:40|107510.8|107485.8|107513.7|107488.7|107513.8|107488.8|107510.1|107485.1|8
1728578090000|2024-10-10 16:34:50|107514|107489|107511.3|107486.3|107514|107489|107511.3|107486.3|15
1728578100000|2024-10-10 16:35:00|107511.7|107486.7|107510.9|107485.9|107511.7|107486.7|107510.9|107485.9|7
1728578110000|2024-10-10 16:35:10|107511.3|107486.3|107513.1|107488.1|107514.7|107489.7|107511.3|107486.3|22
1728578120000|2024-10-10 16:35:20|107512.8|107487.8|107513.6|107488.6|107514.6|107489.6|107512.4|107487.4|12
1728578130000|2024-10-10 16:35:30|107513.3|107488.3|107516.1|107491.1|107516.3|107491.3|107510.9|107485.9|34
1728578140000|2024-10-10 16:35:40|107516.2|107491.2|107523.1|107498.1|107523.8|107498.8|107511.1|107486.1|43
1728578150000|2024-10-10 16:35:50|107523.2|107498.2|107525|107500|107527|107502|107522.1|107497.1|23
1728578160000|2024-10-10 16:36:00|107524.8|107499.8|107526.4|107501.4|107526.4|107501.4|107523.7|107498.7|19
1728578170000|2024-10-10 16:36:10|107526.3|107501.3|107522.6|107497.6|107527.3|107502.3|107521.1|107496.1|23
1728578180000|2024-10-10 16:36:20|107522.7|107497.7|107522.6|107497.6|107526.1|107501.1|107521.5|107496.5|51
1728578190000|2024-10-10 16:36:30|107524.2|107499.2|107523.5|107498.5|107527.5|107502.5|107521.7|107496.7|44
1728578200000|2024-10-10 16:36:40|107522.3|107497.3|107525.1|107500.1|107525.4|107500.4|107521.6|107496.6|35
1728578210000|2024-10-10 16:36:50|107525.4|107500.4|107526.1|107501.1|107526.2|107501.2|107525.1|107500.1|11
1728578220000|2024-10-10 16:37:00|107526|107501|107525.5|107500.5|107526|107501|107521.2|107496.2|43
1728578230000|2024-10-10 16:37:10|107525.4|107500.4|107526.6|107501.6|107526.6|107501.6|107525.4|107500.4|15
1728578240000|2024-10-10 16:37:20|107526.9|107501.9|107527.3|107502.3|107527.4|107502.4|107525.3|107500.3|18
1728578250000|2024-10-10 16:37:30|107527.2|107502.2|107525.7|107500.7|107527.2|107502.2|107522.8|107497.8|19
1728578260000|2024-10-10 16:37:40|107525.5|107500.5|107522.6|107497.6|107525.5|107500.5|107520|107495|36
1728578270000|2024-10-10 16:37:50|107523.3|107498.3|107524.6|107499.6|107525.5|107500.5|107522.1|107497.1|25
1728578280000|2024-10-10 16:38:00|107524.4|107499.4|107523.2|107498.2|107524.7|107499.7|107521.1|107496.1|13
1728578290000|2024-10-10 16:38:10|107523.4|107498.4|107524.1|107499.1|107525.7|107500.7|107522.3|107497.3|21
1728578300000|2024-10-10 16:38:20|107525.1|107500.1|107515.5|107490.5|107526|107501|107505.4|107480.4|26
1728578310000|2024-10-10 16:38:30|107516.8|107491.8|107520.1|107495.1|107520.1|107495.1|107515.1|107490.1|14
1728578320000|2024-10-10 16:38:40|107520.6|107495.6|107518.8|107493.8|107520.6|107495.6|107518.8|107493.8|9
1728578330000|2024-10-10 16:38:50|107518.7|107493.7|107519.4|107494.4|107519.4|107494.4|107515.4|107490.4|15
1728578340000|2024-10-10 16:39:00|107518.8|107493.8|107523.2|107498.2|107523.2|107498.2|107518.8|107493.8|14
1728578350000|2024-10-10 16:39:10|107524|107499|107526.2|107501.2|107526.7|107501.7|107524|107499|10
1728578360000|2024-10-10 16:39:20|107526.6|107501.6|107526.2|107501.2|107526.6|107501.6|107525.8|107500.8|7
1728578370000|2024-10-10 16:39:30|107526.1|107501.1|107526.3|107501.3|107533|107508|107524.8|107499.8|26
1728578380000|2024-10-10 16:39:40|107526.5|107501.5|107531.4|107506.4|107532|107507|107526.4|107501.4|21
1728578390000|2024-10-10 16:39:50|107531.8|107506.8|107533.9|107508.9|107534.4|107509.4|107531.8|107506.8|8
1728578400000|2024-10-10 16:40:00|107533.3|107508.3|107532.9|107507.9|107534|107509|107528.8|107503.8|16
1728578410000|2024-10-10 16:40:10|107531.8|107506.8|107530.8|107505.8|107533.1|107508.1|107530.6|107505.6|10
1728578420000|2024-10-10 16:40:20|107530.9|107505.9|107529.6|107504.6|107530.9|107505.9|107511.9|107486.9|43
1728578430000|2024-10-10 16:40:30|107530.2|107505.2|107533.5|107508.5|107533.5|107508.5|107529.6|107504.6|14
1728578440000|2024-10-10 16:40:40|107533.6|107508.6|107535.6|107510.6|107536.4|107511.4|107533|107508|12
1728578450000|2024-10-10 16:40:50|107535.5|107510.5|107535.4|107510.4|107535.5|107510.5|107533.4|107508.4|12
1728578460000|2024-10-10 16:41:00|107535.9|107510.9|107534.5|107509.5|107536|107511|107533.6|107508.6|12
1728578470000|2024-10-10 16:41:10|107534.8|107509.8|107538.3|107513.3|107538.6|107513.6|107534.8|107509.8|17
1728578480000|2024-10-10 16:41:20|107538.7|107513.7|107540.9|107515.9|107543.3|107518.3|107533.1|107508.1|29
1728578490000|2024-10-10 16:41:30|107540.4|107515.4|107539.4|107514.4|107540.6|107515.6|107538.5|107513.5|17
1728578500000|2024-10-10 16:41:40|107539.2|107514.2|107539.3|107514.3|107539.5|107514.5|107538.8|107513.8|21
1728578510000|2024-10-10 16:41:50|107539.1|107514.1|107539.6|107514.6|107540.6|107515.6|107539|107514|18
1728578520000|2024-10-10 16:42:00|107539.3|107514.3|107537.8|107512.8|107539.9|107514.9|107535.9|107510.9|39
1728578530000|2024-10-10 16:42:10|107536.9|107511.9|107538.1|107513.1|107539.5|107514.5|107536.4|107511.4|32
1728578540000|2024-10-10 16:42:20|107538.6|107513.6|107540.9|107515.9|107540.9|107515.9|107538.3|107513.3|14
1728578550000|2024-10-10 16:42:30|107540.6|107515.6|107540.5|107515.5|107542.5|107517.5|107539.6|107514.6|14
1728578560000|2024-10-10 16:42:40|107540.4|107515.4|107539.7|107514.7|107540.9|107515.9|107539.1|107514.1|4
1728578570000|2024-10-10 16:42:50|107539.3|107514.3|107547.6|107522.6|107552.7|107527.7|107536.9|107511.9|25
1728578580000|2024-10-10 16:43:00|107547.5|107522.5|107548.2|107523.2|107548.4|107523.4|107544.8|107519.8|47
1728578590000|2024-10-10 16:43:10|107546.2|107521.2|107546.8|107521.8|107548.8|107523.8|107543.6|107518.6|14
1728578600000|2024-10-10 16:43:20|107546|107521|107552.6|107527.6|107553.7|107528.7|107545.9|107520.9|36
1728578610000|2024-10-10 16:43:30|107552.4|107527.4|107553.3|107528.3|107554.8|107529.8|107550.7|107525.7|35
1728578620000|2024-10-10 16:43:40|107555|107530|107553.2|107528.2|107557.7|107532.7|107551.7|107526.7|37
1728578630000|2024-10-10 16:43:50|107552.2|107527.2|107552.3|107527.3|107553.9|107528.9|107545.9|107520.9|44
1728578640000|2024-10-10 16:44:00|107552.7|107527.7|107551.5|107526.5|107553.3|107528.3|107545.5|107520.5|48
1728578650000|2024-10-10 16:44:10|107551.1|107526.1|107552.3|107527.3|107556|107531|107551.1|107526.1|48
1728578660000|2024-10-10 16:44:20|107552.2|107527.2|107553|107528|107553.8|107528.8|107550|107525|34
1728578670000|2024-10-10 16:44:30|107553.7|107528.7|107552.8|107527.8|107553.7|107528.7|107551.3|107526.3|31
1728578680000|2024-10-10 16:44:40|107552.9|107527.9|107553|107528|107555.4|107530.4|107552.8|107527.8|43
1728578690000|2024-10-10 16:44:50|107552.8|107527.8|107553.3|107528.3|107556.1|107531.1|107551.8|107526.8|46
1728578700000|2024-10-10 16:45:00|107553.9|107528.9|107554.2|107529.2|107558.1|107533.1|107552.4|107527.4|47
1728578710000|2024-10-10 16:45:10|107554.8|107529.8|107553.2|107528.2|107554.9|107529.9|107551.5|107526.5|39
1728578720000|2024-10-10 16:45:20|107554|107529|107551.8|107526.8|107554|107529|107551|107526|49
1728578730000|2024-10-10 16:45:30|107552.2|107527.2|107551.9|107526.9|107553.9|107528.9|107549.8|107524.8|53
1728578740000|2024-10-10 16:45:40|107551.3|107526.3|107552.5|107527.5|107553.7|107528.7|107549.7|107524.7|51
1728578750000|2024-10-10 16:45:50|107552.6|107527.6|107554.9|107529.9|107555.7|107530.7|107551.4|107526.4|19
1728578760000|2024-10-10 16:46:00|107554.4|107529.4|107553|107528|107554.4|107529.4|107546|107521|45
1728578770000|2024-10-10 16:46:10|107552.5|107527.5|107560.9|107535.9|107563|107538|107552.4|107527.4|46
1728578780000|2024-10-10 16:46:20|107559.6|107534.6|107563.2|107538.2|107565.9|107540.9|107558.7|107533.7|57
1728578790000|2024-10-10 16:46:30|107565|107540|107620.1|107595.1|107623.9|107598.9|107564.5|107539.5|59
1728578800000|2024-10-10 16:46:40|107620|107595|107631.6|107606.6|107639.1|107608.3|107620|107581.6|56
1728578810000|2024-10-10 16:46:50|107633.2|107608.2|107631.8|107606.8|107636.7|107611.7|107630.5|107605.5|44
1728578820000|2024-10-10 16:47:00|107632.8|107607.8|107632.6|107607.6|107636.9|107611.9|107629.7|107604.7|38
1728578830000|2024-10-10 16:47:10|107633.4|107608.4|107639|107614|107641.1|107616.1|107631.3|107606.3|47
1728578840000|2024-10-10 16:47:20|107639.1|107614.1|107653.4|107628.4|107653.9|107628.9|107639|107614|34
1728578850000|2024-10-10 16:47:30|107653.2|107628.2|107650.4|107625.4|107656.8|107631.8|107648.2|107623.2|32
1728578860000|2024-10-10 16:47:40|107650.8|107625.8|107666|107641|107670|107645|107650|107625|39
1728578870000|2024-10-10 16:47:50|107665|107640|107668.5|107643.5|107671.1|107646.1|107662.2|107637.2|46
1728578880000|2024-10-10 16:48:00|107668.4|107643.4|107681|107656|107681.2|107656.2|107664.2|107639.2|48
1728578890000|2024-10-10 16:48:10|107681.4|107656.4|107686.3|107661.3|107686.3|107661.3|107679.6|107654.6|49
1728578900000|2024-10-10 16:48:20|107687.1|107662.1|107691.2|107666.2|107691.9|107666.9|107681|107656|47
1728578910000|2024-10-10 16:48:30|107690.5|107665.5|107702.1|107677.1|107704.8|107679.8|107690.5|107665.5|42
1728578920000|2024-10-10 16:48:40|107702|107677|107701.1|107676.1|107707.7|107682.7|107698.7|107673.7|36
1728578930000|2024-10-10 16:48:50|107702|107677|107704.7|107679.7|107706.3|107681.3|107700.2|107675.2|45
1728578940000|2024-10-10 16:49:00|107705|107680|107685.7|107660.7|107706.6|107681.6|107684.9|107659.9|40
1728578950000|2024-10-10 16:49:10|107685|107660|107676.9|107651.9|107691.2|107666.2|107676.5|107651.5|31
1728578960000|2024-10-10 16:49:20|107676.1|107651.1|107675.7|107650.7|107676.2|107651.2|107670.5|107645.5|35
1728578970000|2024-10-10 16:49:30|107675.8|107650.8|107681.9|107656.9|107683.7|107658.7|107675.8|107650.8|28
1728578980000|2024-10-10 16:49:40|107681.5|107656.5|107681.3|107656.3|107688.5|107663.5|107679.6|107654.6|30
1728578990000|2024-10-10 16:49:50|107681.4|107656.4|107689.3|107664.3|107704.5|107667.3|107681.3|107649.7|54
1728579000000|2024-10-10 16:50:00|107691.4|107666.4|107691.7|107666.7|107696.7|107671.7|107689.6|107664.6|35
1728579010000|2024-10-10 16:50:10|107690.7|107665.7|107703.3|107653.3|107703.6|107668.7|107688.1|107651.6|50
1728579020000|2024-10-10 16:50:20|107704.4|107654.4|107679.4|107654.4|107706.6|107662.6|107674.7|107646.6|52
1728579030000|2024-10-10 16:50:30|107677.6|107652.6|107665.9|107640.9|107688.6|107652.7|107663|107620.2|57
1728579040000|2024-10-10 16:50:40|107665.6|107640.6|107665.7|107640.7|107669.2|107644.2|107662.6|107637.6|51
1728579050000|2024-10-10 16:50:50|107668.5|107643.5|107667.1|107642.1|107670.7|107645.7|107664.7|107639.7|49
1728579060000|2024-10-10 16:51:00|107667.7|107642.7|107660|107635|107668.4|107643.4|107657.2|107632.2|51
1728579070000|2024-10-10 16:51:10|107658.8|107633.8|107661.8|107636.8|107664.1|107639.1|107658.7|107633.7|46
1728579080000|2024-10-10 16:51:20|107661|107636|107662.9|107637.9|107666.1|107641.1|107660.2|107635.2|46
1728579090000|2024-10-10 16:51:30|107661.6|107636.6|107666.9|107641.9|107670|107645|107661.6|107636.6|56
1728579100000|2024-10-10 16:51:40|107669.7|107644.7|107672.8|107647.8|107673.9|107648.9|107667.6|107642.6|55
1728579110000|2024-10-10 16:51:50|107672.9|107647.9|107687.2|107662.2|107693.5|107668.5|107672.9|107647.9|44
1728579120000|2024-10-10 16:52:00|107687.3|107662.3|107700.5|107650.5|107701.7|107662.7|107677.7|107647.7|28
1728579130000|2024-10-10 16:52:10|107705.3|107655.3|107704.4|107654.4|107706.4|107656.4|107700.8|107650.8|37
1728579140000|2024-10-10 16:52:20|107704.2|107654.2|107721.7|107671.7|107723.9|107676|107697.9|107654.1|33
1728579150000|2024-10-10 16:52:30|107721.1|107671.1|107717.5|107667.5|107722.8|107672.8|107716.3|107666.3|28
1728579160000|2024-10-10 16:52:40|107718.3|107668.3|107725.2|107675.2|107726.8|107676.8|107718.3|107668.3|25
1728579170000|2024-10-10 16:52:50|107724.8|107674.8|107716.8|107691.8|107726.4|107694.1|107715.2|107672.2|25
1728579180000|2024-10-10 16:53:00|107718.2|107693.2|107718.6|107693.6|107721.3|107696.3|107717.6|107692.6|24
1728579190000|2024-10-10 16:53:10|107718.1|107693.1|107710.3|107685.3|107718.1|107693.1|107710.3|107685.3|30
1728579200000|2024-10-10 16:53:20|107708.9|107683.9|107709.6|107684.6|107711.3|107686.3|107707.3|107682.3|20
1728579210000|2024-10-10 16:53:30|107710.6|107685.6|107701|107676|107713.4|107688.4|107699|107674|37
1728579220000|2024-10-10 16:53:40|107700.3|107675.3|107688.4|107663.4|107701.1|107676.1|107686.8|107661.8|26
1728579230000|2024-10-10 16:53:50|107688.1|107663.1|107699.5|107674.5|107701.6|107676.6|107687.9|107662.9|29
1728579240000|2024-10-10 16:54:00|107698.5|107673.5|107707.1|107682.1|107709.7|107684.7|107697.8|107672.8|21
1728579250000|2024-10-10 16:54:10|107706.9|107681.9|107713.1|107688.1|107715.2|107690.2|107706.9|107681.9|26
1728579260000|2024-10-10 16:54:20|107712.3|107687.3|107710.3|107685.3|107713.2|107688.2|107710.3|107685.3|10
1728579270000|2024-10-10 16:54:30|107712.5|107687.5|107713.9|107688.9|107715.5|107690.5|107709.9|107684.9|21
1728579280000|2024-10-10 16:54:40|107713.3|107688.3|107699.4|107649.4|107714.6|107689.6|107699.4|107649.4|21
1728579290000|2024-10-10 16:54:50|107700|107650|107698.3|107648.3|107700.3|107650.3|107697.8|107647.8|16
1728579300000|2024-10-10 16:55:00|107697.3|107647.3|107694.8|107644.8|107698.9|107648.9|107693|107643|23
1728579310000|2024-10-10 16:55:10|107695.2|107645.2|107688.5|107638.5|107695.6|107645.6|107685|107635|24
1728579320000|2024-10-10 16:55:20|107687.9|107637.9|107685.2|107635.2|107688.5|107638.5|107685.2|107635.2|16
1728579330000|2024-10-10 16:55:30|107685|107635|107676.2|107651.2|107685|107651.9|107671|107628.2|26
1728579340000|2024-10-10 16:55:40|107676.1|107651.1|107673.1|107648.1|107678|107653|107673.1|107648.1|23
1728579350000|2024-10-10 16:55:50|107672.4|107647.4|107678.7|107653.7|107680.4|107655.4|107671.9|107646.9|23
1728579360000|2024-10-10 16:56:00|107677.5|107652.5|107678.2|107653.2|107680.5|107655.5|107677.5|107652.5|20
1728579370000|2024-10-10 16:56:10|107678.6|107653.6|107699.8|107649.8|107704.5|107657.7|107678.6|107646.4|29
1728579380000|2024-10-10 16:56:20|107700.2|107650.2|107717.7|107667.7|107717.7|107667.7|107700.2|107650.2|27
1728579390000|2024-10-10 16:56:30|107718.7|107668.7|107710.1|107685.1|107721.5|107685.5|107706.4|107667.5|41
1728579400000|2024-10-10 16:56:40|107709.5|107684.5|107699.6|107674.6|107711.1|107686.1|107699.3|107674.3|25
1728579410000|2024-10-10 16:56:50|107700.4|107675.4|107704.1|107679.1|107704.1|107679.1|107700.4|107675.4|16
1728579420000|2024-10-10 16:57:00|107704.5|107679.5|107708.8|107683.8|107708.8|107683.8|107703.5|107678.5|17
1728579430000|2024-10-10 16:57:10|107709.4|107684.4|107708.2|107683.2|107712.3|107687.3|107705.4|107680.4|27
1728579440000|2024-10-10 16:57:20|107710.1|107685.1|107705.6|107680.6|107717.8|107685.1|107699.9|107663.7|36
1728579450000|2024-10-10 16:57:30|107706.3|107681.3|107702.1|107677.1|107710.2|107685.2|107699.4|107674.4|42
1728579460000|2024-10-10 16:57:40|107702.9|107677.9|107715.1|107690.1|107716.5|107691.5|107702|107677|35
1728579470000|2024-10-10 16:57:50|107714.9|107689.9|107705.5|107680.5|107714.9|107689.9|107705.4|107680.4|28
1728579480000|2024-10-10 16:58:00|107705.1|107680.1|107699|107674|107705.2|107680.2|107698|107673|23
1728579490000|2024-10-10 16:58:10|107699.5|107674.5|107697.4|107672.4|107700|107675|107694.9|107669.9|26
1728579500000|2024-10-10 16:58:20|107697.8|107672.8|107698.3|107673.3|107699.6|107674.6|107696|107671|16
1728579510000|2024-10-10 16:58:30|107696.9|107671.9|107681.6|107656.6|107696.9|107671.9|107679.1|107654.1|29
1728579520000|2024-10-10 16:58:40|107682.2|107657.2|107678.7|107653.7|107683|107658|107677.5|107652.5|29
1728579530000|2024-10-10 16:58:50|107679.2|107654.2|107674.3|107649.3|107679.2|107654.2|107673.9|107648.9|25
1728579540000|2024-10-10 16:59:00|107674.7|107649.7|107664.8|107639.8|107674.8|107649.8|107661.5|107636.5|34
1728579550000|2024-10-10 16:59:10|107665.3|107640.3|107658.1|107633.1|107665.3|107640.3|107658.1|107633.1|20
1728579560000|2024-10-10 16:59:20|107659.3|107634.3|107660.7|107635.7|107661.8|107636.8|107658.5|107633.5|15
1728579570000|2024-10-10 16:59:30|107661.3|107636.3|107661.9|107636.9|107666.8|107641.8|107661.3|107636.3|27
1728579580000|2024-10-10 16:59:40|107662.2|107637.2|107651.3|107626.3|107664.5|107639.5|107644|107619|39
1728579590000|2024-10-10 16:59:50|107651.8|107626.8|107658.1|107633.1|107659|107634|107649.8|107624.8|22
1728579600000|2024-10-10 17:00:00|107657.2|107632.2|107644.3|107619.3|107657.2|107632.2|107634.3|107609.3|42
1728579610000|2024-10-10 17:00:10|107643.8|107618.8|107637.6|107612.6|107644.5|107619.5|107635.1|107610.1|23
1728579620000|2024-10-10 17:00:20|107637.2|107612.2|107638.6|107613.6|107638.9|107613.9|107631.5|107606.5|18
1728579630000|2024-10-10 17:00:30|107637.3|107612.3|107642.7|107592.7|107642.7|107612.3|107625.2|107590.9|27
1728579640000|2024-10-10 17:00:40|107644.3|107594.3|107646.5|107596.5|107647.9|107597.9|107644.3|107594.3|20
1728579650000|2024-10-10 17:00:50|107646.9|107596.9|107639.3|107614.3|107650.1|107614.3|107639.3|107594.9|36
1728579660000|2024-10-10 17:01:00|107636.6|107611.6|107629.2|107604.2|107639|107614|107629.2|107604.2|27
1728579670000|2024-10-10 17:01:10|107631.9|107606.9|107619.7|107594.7|107634|107609|107617.1|107592.1|37
1728579680000|2024-10-10 17:01:20|107620.2|107595.2|107626.5|107601.5|107627|107602|107620.2|107595.2|23
1728579690000|2024-10-10 17:01:30|107625.5|107600.5|107636.3|107611.3|107636.6|107611.6|107622.4|107597.4|24
1728579700000|2024-10-10 17:01:40|107636.5|107611.5|107630.4|107605.4|107639.9|107614.9|107629.6|107604.6|25
1728579710000|2024-10-10 17:01:50|107630.8|107605.8|107628.5|107603.5|107630.9|107605.9|107628.5|107603.5|9
1728579720000|2024-10-10 17:02:00|107627.7|107602.7|107615.4|107590.4|107627.7|107602.7|107613.8|107588.8|53
1728579730000|2024-10-10 17:02:10|107618|107593|107645.2|107620.2|107645.2|107620.2|107618|107593|51
1728579740000|2024-10-10 17:02:20|107644.8|107619.8|107655|107630|107655.2|107630.2|107642|107617|42
1728579750000|2024-10-10 17:02:30|107655.4|107630.4|107650|107625|107658.9|107633.9|107649.8|107624.8|38
1728579760000|2024-10-10 17:02:40|107651.3|107626.3|107657.7|107632.7|107657.7|107632.7|107648|107623|35
1728579770000|2024-10-10 17:02:50|107657|107632|107645.9|107620.9|107657|107632|107645.6|107620.6|26
1728579780000|2024-10-10 17:03:00|107645.4|107620.4|107652.1|107627.1|107652.1|107627.1|107641.9|107616.9|38
1728579790000|2024-10-10 17:03:10|107652.5|107627.5|107658.2|107633.2|107659.8|107634.8|107650.5|107625.5|36
1728579800000|2024-10-10 17:03:20|107657.8|107632.8|107653.4|107628.4|107658.8|107633.8|107650.2|107625.2|44
1728579810000|2024-10-10 17:03:30|107653.7|107628.7|107651.1|107626.1|107657.3|107632.3|107650.5|107625.5|21
1728579820000|2024-10-10 17:03:40|107650.8|107625.8|107648.8|107623.8|107650.8|107625.8|107646.8|107621.8|22
1728579830000|2024-10-10 17:03:50|107648.5|107623.5|107643.8|107618.8|107648.7|107623.7|107643.8|107618.8|18
1728579840000|2024-10-10 17:04:00|107644.2|107619.2|107648.9|107623.9|107649.2|107624.2|107644.2|107619.2|21
1728579850000|2024-10-10 17:04:10|107651.1|107626.1|107660.6|107635.6|107669|107644|107651.1|107626.1|39
1728579860000|2024-10-10 17:04:20|107658.9|107633.9|107655.3|107630.3|107658.9|107633.9|107651.8|107626.8|21
1728579870000|2024-10-10 17:04:30|107655|107630|107657.5|107632.5|107657.7|107632.7|107655|107630|18
1728579880000|2024-10-10 17:04:40|107658.4|107633.4|107660.2|107635.2|107660.2|107635.2|107657.4|107632.4|10
1728579890000|2024-10-10 17:04:50|107659.8|107634.8|107655.5|107630.5|107662.2|107637.2|107655.5|107630.5|24
1728579900000|2024-10-10 17:05:00|107655.3|107630.3|107657.7|107632.7|107658.9|107633.9|107654|107629|25
1728579910000|2024-10-10 17:05:10|107658.5|107633.5|107656.8|107631.8|107660.4|107635.4|107655.2|107630.2|27
1728579920000|2024-10-10 17:05:20|107656.2|107631.2|107674.1|107649.1|107674.7|107649.7|107653.7|107628.7|22
1728579930000|2024-10-10 17:05:30|107673.7|107648.7|107668.8|107643.8|107674.4|107649.4|107667.3|107642.3|23
1728579940000|2024-10-10 17:05:40|107668.4|107643.4|107669.3|107644.3|107671|107646|107668|107643|25
1728579950000|2024-10-10 17:05:50|107669.2|107644.2|107678.7|107653.7|107678.7|107653.7|107669.2|107644.2|31
1728579960000|2024-10-10 17:06:00|107679.5|107654.5|107678.4|107653.4|107681.7|107656.7|107677|107652|20
1728579970000|2024-10-10 17:06:10|107678.7|107653.7|107693.8|107668.8|107695.6|107670.6|107678.3|107653.3|26
1728579980000|2024-10-10 17:06:20|107694.4|107669.4|107700.7|107675.7|107706.2|107681.2|107694.4|107669.4|23
1728579990000|2024-10-10 17:06:30|107701.5|107676.5|107695.7|107670.7|107702.2|107677.2|107694.3|107669.3|36
1728580000000|2024-10-10 17:06:40|107694.6|107669.6|107693.2|107668.2|107695.9|107670.9|107690.3|107665.3|24
1728580010000|2024-10-10 17:06:50|107693.7|107668.7|107695.6|107670.6|107698.7|107673.7|107693.7|107668.7|21
1728580020000|2024-10-10 17:07:00|107695.1|107670.1|107693.7|107668.7|107696.2|107671.2|107692.2|107667.2|23
1728580030000|2024-10-10 17:07:10|107693.3|107668.3|107689.9|107664.9|107695|107670|107685.2|107660.2|27
1728580040000|2024-10-10 17:07:20|107691.5|107666.5|107688.9|107663.9|107692|107667|107688.6|107663.6|22
1728580050000|2024-10-10 17:07:30|107689.3|107664.3|107701.5|107676.5|107701.6|107676.6|107689.3|107664.3|16
1728580060000|2024-10-10 17:07:40|107701.6|107676.6|107702.4|107677.4|107704|107679|107700.2|107675.2|31
1728580070000|2024-10-10 17:07:50|107703.3|107678.3|107701|107676|107707.4|107682.4|107700.7|107675.7|22
1728580080000|2024-10-10 17:08:00|107701.2|107676.2|107704|107679|107705.2|107680.2|107698.9|107673.9|29
1728580090000|2024-10-10 17:08:10|107703.7|107678.7|107696.8|107671.8|107703.7|107678.7|107695.5|107670.5|21
1728580100000|2024-10-10 17:08:20|107701.3|107676.3|107708.3|107683.3|107711.4|107686.4|107699.6|107674.6|26
1728580110000|2024-10-10 17:08:30|107707.5|107682.5|107704.8|107679.8|107709.2|107684.2|107703.3|107678.3|29
1728580120000|2024-10-10 17:08:40|107704.2|107679.2|107705.4|107680.4|107706.7|107681.7|107702|107677|20
1728580130000|2024-10-10 17:08:50|107705|107680|107713.3|107688.3|107716|107691|107704|107679|24
1728580140000|2024-10-10 17:09:00|107714.1|107689.1|107708.2|107683.2|107716.3|107691.3|107707.7|107682.7|30
1728580150000|2024-10-10 17:09:10|107708.5|107683.5|107706.3|107681.3|107710.8|107685.8|107705.9|107680.9|26
1728580160000|2024-10-10 17:09:20|107705.2|107680.2|107690.9|107665.9|107705.2|107680.2|107690.3|107665.3|26
1728580170000|2024-10-10 17:09:30|107690.8|107665.8|107685.1|107660.1|107690.9|107665.9|107679.9|107654.9|30
1728580180000|2024-10-10 17:09:40|107684.9|107659.9|107688.9|107663.9|107691.2|107666.2|107683.4|107658.4|29
1728580190000|2024-10-10 17:09:50|107689.5|107664.5|107691.2|107666.2|107696.6|107671.6|107689.5|107664.5|21
1728580200000|2024-10-10 17:10:00|107692.6|107667.6|107681.7|107656.7|107697.4|107672.4|107681.7|107656.7|33
1728580210000|2024-10-10 17:10:10|107682.1|107657.1|107682.5|107657.5|107683.9|107658.9|107680.9|107655.9|18
1728580220000|2024-10-10 17:10:20|107682.9|107657.9|107684.3|107659.3|107685.7|107660.7|107671.6|107646.6|35
1728580230000|2024-10-10 17:10:30|107683.7|107658.7|107693.3|107668.3|107693.8|107668.8|107683.7|107658.7|29
1728580240000|2024-10-10 17:10:40|107693.4|107668.4|107691.3|107666.3|107693.4|107668.4|107690.5|107665.5|16
1728580250000|2024-10-10 17:10:50|107692|107667|107687.7|107662.7|107693.9|107668.9|107686.9|107661.9|22
1728580260000|2024-10-10 17:11:00|107685.9|107660.9|107697.3|107672.3|107698.4|107673.4|107681.8|107656.8|27
1728580270000|2024-10-10 17:11:10|107697.8|107672.8|107694.8|107669.8|107698.2|107673.2|107680.5|107655.5|27
1728580280000|2024-10-10 17:11:20|107695.4|107670.4|107698.5|107673.5|107698.9|107673.9|107695|107670|12
1728580290000|2024-10-10 17:11:30|107697.8|107672.8|107699.3|107674.3|107699.5|107674.5|107693.5|107668.5|29
1728580300000|2024-10-10 17:11:40|107698.2|107673.2|107695.3|107670.3|107700.9|107675.9|107693.7|107668.7|23
1728580310000|2024-10-10 17:11:50|107695.7|107670.7|107688.9|107663.9|107695.7|107670.7|107687.2|107662.2|27
1728580320000|2024-10-10 17:12:00|107688.5|107663.5|107686.1|107661.1|107695.8|107670.8|107683.4|107658.4|36
1728580330000|2024-10-10 17:12:10|107686.5|107661.5|107697.7|107672.7|107697.7|107672.7|107686.5|107661.5|30
1728580340000|2024-10-10 17:12:20|107698.7|107673.7|107699.7|107674.7|107701|107676|107695.1|107670.1|28
1728580350000|2024-10-10 17:12:30|107699.9|107674.9|107709.2|107684.2|107711.3|107686.3|107699.9|107674.9|20
1728580360000|2024-10-10 17:12:40|107708.8|107683.8|107710.8|107685.8|107717.6|107692.6|107708.8|107683.8|29
1728580370000|2024-10-10 17:12:50|107710.4|107685.4|107703.6|107678.6|107711.3|107686.3|107702.3|107677.3|30
1728580380000|2024-10-10 17:13:00|107704.4|107679.4|107704.1|107679.1|107704.4|107679.4|107696.6|107671.6|32
1728580390000|2024-10-10 17:13:10|107704.3|107679.3|107700.5|107675.5|107704.8|107679.8|107699|107674|16
1728580400000|2024-10-10 17:13:20|107700.6|107675.6|107695.1|107670.1|107708.5|107683.5|107695|107670|31
1728580410000|2024-10-10 17:13:30|107694.8|107669.8|107696|107671|107697.9|107672.9|107694|107669|17
1728580420000|2024-10-10 17:13:40|107696.9|107671.9|107695.5|107670.5|107696.9|107671.9|107690.7|107665.7|19
1728580430000|2024-10-10 17:13:50|107696|107671|107700.2|107675.2|107700.2|107675.2|107695.3|107670.3|12
1728580440000|2024-10-10 17:14:00|107700.5|107675.5|107697|107672|107701.4|107676.4|107693.7|107668.7|20
1728580450000|2024-10-10 17:14:10|107697.5|107672.5|107698.5|107673.5|107699.8|107674.8|107697.5|107672.5|14
1728580460000|2024-10-10 17:14:20|107697.8|107672.8|107699.5|107674.5|107703.7|107678.7|107695.9|107670.9|17
1728580470000|2024-10-10 17:14:30|107699.7|107674.7|107702|107677|107703.3|107678.3|107699.7|107674.7|11
1728580480000|2024-10-10 17:14:40|107700.9|107675.9|107703.8|107678.8|107703.8|107678.8|107700.1|107675.1|11
1728580490000|2024-10-10 17:14:50|107704.2|107679.2|107695.9|107670.9|107704.2|107679.2|107695.9|107670.9|21
1728580500000|2024-10-10 17:15:00|107695.5|107670.5|107697.9|107672.9|107703.3|107678.3|107685.9|107660.9|37
1728580510000|2024-10-10 17:15:10|107699.1|107674.1|107697.7|107672.7|107699.5|107674.5|107693.9|107668.9|22
1728580520000|2024-10-10 17:15:20|107697.4|107672.4|107690.1|107665.1|107697.7|107672.7|107688.1|107663.1|24
1728580530000|2024-10-10 17:15:30|107689.7|107664.7|107688.8|107663.8|107689.7|107664.7|107686.4|107661.4|15
1728580540000|2024-10-10 17:15:40|107689.6|107664.6|107687.4|107662.4|107692.1|107667.1|107687.3|107662.3|14
1728580550000|2024-10-10 17:15:50|107688.2|107663.2|107687.8|107662.8|107688.9|107663.9|107685.1|107660.1|26
1728580560000|2024-10-10 17:16:00|107689.7|107664.7|107693.4|107668.4|107693.4|107668.4|107689.7|107664.7|27
1728580570000|2024-10-10 17:16:10|107694.2|107669.2|107697.3|107672.3|107698.7|107673.7|107692.1|107667.1|28
1728580580000|2024-10-10 17:16:20|107697.2|107672.2|107680.3|107655.3|107697.2|107672.2|107680.3|107655.3|20
1728580590000|2024-10-10 17:16:30|107680.5|107655.5|107681.7|107656.7|107682.5|107657.5|107679|107654|20
1728580600000|2024-10-10 17:16:40|107681.5|107656.5|107681.3|107656.3|107685.3|107660.3|107679.2|107654.2|15
1728580610000|2024-10-10 17:16:50|107680.8|107655.8|107674.9|107649.9|107680.8|107655.8|107673.6|107648.6|17
1728580620000|2024-10-10 17:17:00|107673.8|107648.8|107687.5|107662.5|107687.5|107662.5|107673.8|107648.8|20
1728580630000|2024-10-10 17:17:10|107687.7|107662.7|107692.9|107667.9|107693.5|107668.5|107687.7|107662.7|15
1728580640000|2024-10-10 17:17:20|107692.2|107667.2|107695.5|107670.5|107696.4|107671.4|107688.9|107663.9|17
1728580650000|2024-10-10 17:17:30|107694.9|107669.9|107683.3|107658.3|107694.9|107669.9|107683.3|107658.3|19
1728580660000|2024-10-10 17:17:40|107683.1|107658.1|107676|107651|107683.1|107658.1|107674.8|107649.8|22
1728580670000|2024-10-10 17:17:50|107675.7|107650.7|107674.4|107649.4|107675.7|107650.7|107669.6|107644.6|21
1728580680000|2024-10-10 17:18:00|107673.8|107648.8|107670.5|107645.5|107673.9|107648.9|107667.4|107642.4|39
1728580690000|2024-10-10 17:18:10|107669.9|107644.9|107656.2|107631.2|107669.9|107644.9|107655.7|107630.7|25
1728580700000|2024-10-10 17:18:20|107655.6|107630.6|107647.6|107622.6|107656.7|107631.7|107647.6|107622.6|31
1728580710000|2024-10-10 17:18:30|107647.3|107622.3|107647.8|107622.8|107648.8|107623.8|107645.5|107620.5|25
1728580720000|2024-10-10 17:18:40|107648.2|107623.2|107642.9|107617.9|107649.4|107624.4|107642.7|107617.7|37
1728580730000|2024-10-10 17:18:50|107642.2|107617.2|107644.6|107619.6|107645.1|107620.1|107641.1|107616.1|18
1728580740000|2024-10-10 17:19:00|107645.3|107620.3|107655.1|107630.1|107655.1|107630.1|107645.3|107620.3|38
1728580750000|2024-10-10 17:19:10|107655.8|107630.8|107648.1|107623.1|107655.8|107630.8|107646.9|107621.9|29
1728580760000|2024-10-10 17:19:20|107647.8|107622.8|107642.4|107617.4|107648.7|107623.7|107642.4|107617.4|18
1728580770000|2024-10-10 17:19:30|107641.3|107616.3|107638.5|107613.5|107641.3|107616.3|107636.5|107611.5|17
1728580780000|2024-10-10 17:19:40|107637.8|107612.8|107631.6|107606.6|107637.8|107612.8|107631.3|107606.3|18
1728580790000|2024-10-10 17:19:50|107631.1|107606.1|107620.6|107595.6|107631.1|107606.1|107619.6|107594.6|22
1728580800000|2024-10-10 17:20:00|107619.9|107594.9|107608.2|107583.2|107619.9|107594.9|107608.2|107583.2|19
1728580810000|2024-10-10 17:20:10|107607.6|107582.6|107592.2|107567.2|107607.6|107582.6|107592.2|107567.2|15
1728580820000|2024-10-10 17:20:20|107589.5|107564.5|107585.8|107560.8|107591.9|107566.9|107583.8|107558.8|27
1728580830000|2024-10-10 17:20:30|107581.7|107556.7|107584.2|107559.2|107587|107562|107580.1|107555.1|31
1728580840000|2024-10-10 17:20:40|107583.7|107558.7|107574.8|107549.8|107583.7|107558.7|107570.1|107545.1|27
1728580850000|2024-10-10 17:20:50|107575.8|107550.8|107574.2|107549.2|107577.6|107552.6|107571.3|107546.3|26
1728580860000|2024-10-10 17:21:00|107576.8|107551.8|107576|107551|107576.9|107551.9|107573.1|107548.1|28
1728580870000|2024-10-10 17:21:10|107575.9|107550.9|107575.4|107550.4|107576.7|107551.7|107570.9|107545.9|20
1728580880000|2024-10-10 17:21:20|107565.3|107540.3|107568.5|107543.5|107568.8|107543.8|107562|107537|25
1728580890000|2024-10-10 17:21:30|107567.9|107542.9|107562.8|107537.8|107568.4|107543.4|107561.9|107536.9|27
1728580900000|2024-10-10 17:21:40|107561.9|107536.9|107556|107531|107562.4|107537.4|107556|107531|29
1728580910000|2024-10-10 17:21:50|107555.2|107530.2|107552.3|107527.3|107556|107531|107551.4|107526.4|35
1728580920000|2024-10-10 17:22:00|107551.7|107526.7|107551|107526|107555|107530|107550.2|107525.2|26
1728580930000|2024-10-10 17:22:10|107551.8|107526.8|107564.2|107539.2|107567.3|107542.3|107551.8|107526.8|34
1728580940000|2024-10-10 17:22:20|107563.8|107538.8|107563.3|107538.3|107566|107541|107562.1|107537.1|24
1728580950000|2024-10-10 17:22:30|107563.7|107538.7|107561.2|107536.2|107563.7|107538.7|107561.2|107536.2|15
1728580960000|2024-10-10 17:22:40|107561.1|107536.1|107557.9|107532.9|107561.1|107536.1|107556.3|107531.3|17
1728580970000|2024-10-10 17:22:50|107545.7|107520.7|107542.6|107517.6|107545.7|107520.7|107541.2|107516.2|24
1728580980000|2024-10-10 17:23:00|107544.2|107519.2|107540.6|107515.6|107544.2|107519.2|107535.5|107510.5|31
1728580990000|2024-10-10 17:23:10|107541|107516|107548.5|107523.5|107549.3|107524.3|107541|107516|22
1728581000000|2024-10-10 17:23:20|107548|107523|107548.6|107523.6|107549.6|107524.6|107545|107520|25
1728581010000|2024-10-10 17:23:30|107547.9|107522.9|107554.5|107529.5|107554.5|107529.5|107542.2|107517.2|25
1728581020000|2024-10-10 17:23:40|107554.7|107529.7|107557.1|107532.1|107557.8|107532.8|107552.7|107527.7|19
1728581030000|2024-10-10 17:23:50|107557.2|107532.2|107561.3|107536.3|107562.8|107537.8|107557.2|107532.2|17
1728581040000|2024-10-10 17:24:00|107561.4|107536.4|107549.5|107524.5|107565.1|107540.1|107549.1|107524.1|31
1728581050000|2024-10-10 17:24:10|107550.4|107525.4|107541.9|107516.9|107553.6|107528.6|107541.8|107516.8|24
1728581060000|2024-10-10 17:24:20|107542.5|107517.5|107531.7|107506.7|107542.5|107517.5|107531.1|107506.1|25
1728581070000|2024-10-10 17:24:30|107532.7|107507.7|107535.7|107510.7|107536.8|107511.8|107531.3|107506.3|22
1728581080000|2024-10-10 17:24:40|107536.7|107511.7|107545.3|107520.3|107545.3|107520.3|107536.3|107511.3|11
1728581090000|2024-10-10 17:24:50|107544.7|107519.7|107551.3|107526.3|107551.3|107526.3|107542.8|107517.8|19
1728581100000|2024-10-10 17:25:00|107550.7|107525.7|107553.4|107528.4|107555.4|107530.4|107549.8|107524.8|27
1728581110000|2024-10-10 17:25:10|107553.5|107528.5|107545.1|107520.1|107557.6|107532.6|107544.8|107519.8|23
1728581120000|2024-10-10 17:25:20|107544|107519|107545.5|107520.5|107546.1|107521.1|107542.7|107517.7|8
1728581130000|2024-10-10 17:25:30|107544.8|107519.8|107539|107514|107544.8|107519.8|107539|107514|14
1728581140000|2024-10-10 17:25:40|107539.3|107514.3|107539.2|107514.2|107543.2|107518.2|107537.6|107512.6|27
1728581150000|2024-10-10 17:25:50|107539.3|107514.3|107538.7|107513.7|107542.7|107517.7|107538.2|107513.2|16
1728581160000|2024-10-10 17:26:00|107539.4|107514.4|107541.8|107516.8|107544|107519|107539.4|107514.4|27
1728581170000|2024-10-10 17:26:10|107541.4|107516.4|107542.7|107517.7|107543.6|107518.6|107539.3|107514.3|21
1728581180000|2024-10-10 17:26:20|107543.1|107518.1|107555.5|107530.5|107556.2|107531.2|107543.1|107518.1|20
1728581190000|2024-10-10 17:26:30|107556|107531|107553.6|107528.6|107556.3|107531.3|107553.6|107528.6|7
1728581200000|2024-10-10 17:26:40|107557.4|107532.4|107554.9|107529.9|107557.5|107532.5|107553.9|107528.9|13
1728581210000|2024-10-10 17:26:50|107556.1|107531.1|107558.6|107533.6|107562.4|107537.4|107554.3|107529.3|25
1728581220000|2024-10-10 17:27:00|107559.4|107534.4|107567|107542|107567|107542|107556.5|107531.5|27
1728581230000|2024-10-10 17:27:10|107567.4|107542.4|107538.6|107513.6|107567.4|107542.4|107537.2|107512.2|19
1728581240000|2024-10-10 17:27:20|107538.3|107513.3|107536.7|107511.7|107539.8|107514.8|107535.6|107510.6|25
1728581250000|2024-10-10 17:27:30|107536.9|107511.9|107535.1|107510.1|107538.6|107513.6|107535.1|107510.1|15
1728581260000|2024-10-10 17:27:40|107535.3|107510.3|107535|107510|107537.9|107512.9|107533.6|107508.6|14
1728581270000|2024-10-10 17:27:50|107536|107511|107534.2|107509.2|107536|107511|107532.9|107507.9|19
1728581280000|2024-10-10 17:28:00|107534|107509|107535.1|107510.1|107538|107513|107531.5|107506.5|24
1728581290000|2024-10-10 17:28:10|107534.3|107509.3|107531|107506|107534.3|107509.3|107527.1|107502.1|32
1728581300000|2024-10-10 17:28:20|107530.2|107505.2|107533.6|107508.6|107533.6|107508.6|107527|107502|23
1728581310000|2024-10-10 17:28:30|107531.4|107506.4|107526.8|107501.8|107535.5|107510.5|107526.8|107501.8|24
1728581320000|2024-10-10 17:28:40|107526.9|107501.9|107516.8|107491.8|107527.6|107502.6|107516.3|107491.3|26
1728581330000|2024-10-10 17:28:50|107516.1|107491.1|107508.1|107483.1|107516.1|107491.1|107507.7|107482.7|28
1728581340000|2024-10-10 17:29:00|107508.9|107483.9|107516.9|107491.9|107517.5|107492.5|107508.9|107483.9|23
1728581350000|2024-10-10 17:29:10|107517.5|107492.5|107516.6|107491.6|107517.7|107492.7|107515.6|107490.6|8
1728581360000|2024-10-10 17:29:20|107518.6|107493.6|107524.7|107499.7|107525.1|107500.1|107517.8|107492.8|14
1728581370000|2024-10-10 17:29:30|107525.4|107500.4|107527|107502|107527.4|107502.4|107525.4|107500.4|13
1728581380000|2024-10-10 17:29:40|107526.6|107501.6|107513.2|107488.2|107527.3|107502.3|107512.9|107487.9|32
1728581390000|2024-10-10 17:29:50|107512.8|107487.8|107520.1|107495.1|107520.1|107495.1|107512.2|107487.2|20
1728581400000|2024-10-10 17:30:00|107522.1|107497.1|107503.2|107478.2|107522.4|107497.4|107502.1|107477.1|26
1728581410000|2024-10-10 17:30:10|107502.8|107477.8|107501.8|107476.8|107503.3|107478.3|107498.9|107473.9|17
1728581420000|2024-10-10 17:30:20|107502.2|107477.2|107500.9|107475.9|107502.2|107477.2|107500.9|107475.9|5
1728581430000|2024-10-10 17:30:30|107500.8|107475.8|107488.7|107463.7|107500.8|107475.8|107488.7|107463.7|32
1728581440000|2024-10-10 17:30:40|107489.3|107464.3|107491.7|107466.7|107495.7|107470.7|107488.4|107463.4|22
1728581450000|2024-10-10 17:30:50|107490.2|107465.2|107487|107462|107492.7|107467.7|107486.8|107461.8|19
1728581460000|2024-10-10 17:31:00|107488.1|107463.1|107494.3|107444.3|107494.7|107463.5|107480.5|107441.8|30
1728581470000|2024-10-10 17:31:10|107495.1|107445.1|107476.9|107451.9|107498.2|107451.9|107476|107439.5|19
1728581480000|2024-10-10 17:31:20|107476.6|107451.6|107490.5|107440.5|107493.3|107456.5|107473.3|107440.1|29
1728581490000|2024-10-10 17:31:30|107490.4|107440.4|107496.1|107446.1|107498.6|107448.6|107490.4|107440.4|19
1728581500000|2024-10-10 17:31:40|107496.4|107446.4|107488.9|107438.9|107496.4|107446.4|107485.6|107435.6|33
1728581510000|2024-10-10 17:31:50|107489.2|107439.2|107474.3|107449.3|107492.8|107452.3|107474.3|107438.2|22
1728581520000|2024-10-10 17:32:00|107474.2|107449.2|107477.4|107452.4|107477.4|107452.4|107473.2|107448.2|17
1728581530000|2024-10-10 17:32:10|107478.4|107453.4|107478.4|107453.4|107478.7|107453.7|107478.1|107453.1|7
1728581540000|2024-10-10 17:32:20|107478.6|107453.6|107478.2|107453.2|107478.6|107453.6|107478.2|107453.2|3
1728581550000|2024-10-10 17:32:30|107478.1|107453.1|107496.7|107446.7|107498.1|107453.1|107476.4|107446.2|24
1728581560000|2024-10-10 17:32:40|107486.3|107461.3|107500.6|107475.6|107502.4|107477.4|107486.3|107461.3|29
1728581570000|2024-10-10 17:32:50|107500|107475|107505.7|107480.7|107506|107481|107497.7|107472.7|27
1728581580000|2024-10-10 17:33:00|107505.9|107480.9|107508.6|107483.6|107508.6|107483.6|107505.7|107480.7|23
1728581590000|2024-10-10 17:33:10|107508|107483|107518.3|107493.3|107520.1|107495.1|107508|107483|23
1728581600000|2024-10-10 17:33:20|107518.2|107493.2|107525.4|107500.4|107526.9|107501.9|107516|107491|16
1728581610000|2024-10-10 17:33:30|107526.5|107501.5|107508.1|107483.1|107527.6|107502.6|107505.9|107480.9|15
1728581620000|2024-10-10 17:33:40|107508.3|107483.3|107507.5|107482.5|107509.7|107484.7|107506.6|107481.6|13
1728581630000|2024-10-10 17:33:50|107507.1|107482.1|107507.1|107482.1|107507.8|107482.8|107505.1|107480.1|12
1728581640000|2024-10-10 17:34:00|107506.3|107481.3|107512|107487|107512.5|107487.5|107506.3|107481.3|14
1728581650000|2024-10-10 17:34:10|107511.6|107486.6|107506.2|107481.2|107511.6|107486.6|107505.7|107480.7|12
1728581660000|2024-10-10 17:34:20|107507.5|107482.5|107501.7|107476.7|107507.5|107482.5|107501.7|107476.7|17
1728581670000|2024-10-10 17:34:30|107501.5|107476.5|107501.2|107476.2|107504.8|107479.8|107499.4|107474.4|14
1728581680000|2024-10-10 17:34:40|107501.5|107476.5|107501.4|107476.4|107505.9|107480.9|107500.2|107475.2|14
1728581690000|2024-10-10 17:34:50|107500.2|107475.2|107502.4|107477.4|107503.9|107478.9|107497.6|107472.6|14
1728581700000|2024-10-10 17:35:00|107504.7|107479.7|107504.8|107479.8|107510.2|107485.2|107504.7|107479.7|26
1728581710000|2024-10-10 17:35:10|107504.4|107479.4|107504.9|107479.9|107504.9|107479.9|107504|107479|8
1728581720000|2024-10-10 17:35:20|107504.6|107479.6|107495.1|107470.1|107505.5|107480.5|107495.1|107470.1|24
1728581730000|2024-10-10 17:35:30|107495.3|107470.3|107494.6|107469.6|107495.3|107470.3|107489.3|107464.3|18
1728581740000|2024-10-10 17:35:40|107494.7|107469.7|107492.4|107467.4|107495.2|107470.2|107492.4|107467.4|17
1728581750000|2024-10-10 17:35:50|107492.2|107467.2|107483.7|107458.7|107494.5|107469.5|107483.2|107458.2|31
1728581760000|2024-10-10 17:36:00|107486.5|107461.5|107491.1|107466.1|107493.3|107468.3|107484.3|107459.3|32
1728581770000|2024-10-10 17:36:10|107491.6|107466.6|107479.3|107454.3|107491.6|107466.6|107479.3|107454.3|36
1728581780000|2024-10-10 17:36:20|107479.9|107454.9|107481.2|107456.2|107482.9|107457.9|107477.4|107452.4|15
1728581790000|2024-10-10 17:36:30|107482.6|107457.6|107477.5|107452.5|107482.6|107457.6|107477.3|107452.3|17
1728581800000|2024-10-10 17:36:40|107477|107452|107472.2|107447.2|107479.3|107454.3|107471.8|107446.8|19
1728581810000|2024-10-10 17:36:50|107470.8|107445.8|107476.4|107451.4|107479.3|107454.3|107470.1|107445.1|22
1728581820000|2024-10-10 17:37:00|107477.5|107452.5|107479.4|107454.4|107481.8|107456.8|107475.9|107450.9|18
1728581830000|2024-10-10 17:37:10|107478.2|107453.2|107477.9|107452.9|107479.1|107454.1|107475.1|107450.1|18
1728581840000|2024-10-10 17:37:20|107478.8|107453.8|107477.7|107452.7|107481.1|107456.1|107476.4|107451.4|13
1728581850000|2024-10-10 17:37:30|107476.2|107451.2|107480.2|107455.2|107480.2|107455.2|107476.2|107451.2|19
1728581860000|2024-10-10 17:37:40|107480.6|107455.6|107486.3|107461.3|107487.2|107462.2|107480.6|107455.6|17
1728581870000|2024-10-10 17:37:50|107486.4|107461.4|107486.5|107461.5|107486.5|107461.5|107484.9|107459.9|21
1728581880000|2024-10-10 17:38:00|107484.7|107459.7|107488.8|107463.8|107496.7|107471.7|107484.6|107459.6|29
1728581890000|2024-10-10 17:38:10|107488.6|107463.6|107489.1|107464.1|107491.6|107466.6|107488.6|107463.6|21
1728581900000|2024-10-10 17:38:20|107489.8|107464.8|107488.9|107463.9|107490.4|107465.4|107488.3|107463.3|17
1728581910000|2024-10-10 17:38:30|107489.5|107464.5|107489.8|107464.8|107492.1|107467.1|107488.7|107463.7|24
1728581920000|2024-10-10 17:38:40|107489.3|107464.3|107489.4|107464.4|107489.4|107464.4|107488.6|107463.6|8
1728581930000|2024-10-10 17:38:50|107489.6|107464.6|107498|107473|107501.1|107476.1|107489.2|107464.2|24
1728581940000|2024-10-10 17:39:00|107497.8|107472.8|107501.4|107476.4|107501.7|107476.7|107497|107472|27
1728581950000|2024-10-10 17:39:10|107501.1|107476.1|107488.4|107463.4|107501.1|107476.1|107484.7|107459.7|21
1728581960000|2024-10-10 17:39:20|107488.6|107463.6|107481.3|107456.3|107488.7|107463.7|107479.5|107454.5|26
1728581970000|2024-10-10 17:39:30|107481|107456|107474.5|107449.5|107481.6|107456.6|107474.5|107449.5|14
1728581980000|2024-10-10 17:39:40|107475.5|107450.5|107476.4|107451.4|107478.9|107453.9|107475.1|107450.1|24
1728581990000|2024-10-10 17:39:50|107477.4|107452.4|107477.4|107452.4|107477.9|107452.9|107473.2|107448.2|17
1728582000000|2024-10-10 17:40:00|107474.2|107449.2|107470|107445|107474.2|107449.2|107467.3|107442.3|23
1728582010000|2024-10-10 17:40:10|107469.4|107444.4|107471.7|107446.7|107472.4|107447.4|107467.8|107442.8|35
1728582020000|2024-10-10 17:40:20|107471.4|107446.4|107468.1|107443.1|107474|107449|107467.5|107442.5|28
1728582030000|2024-10-10 17:40:30|107468|107443|107479.9|107454.9|107483.3|107458.3|107468|107443|19
1728582040000|2024-10-10 17:40:40|107479.7|107454.7|107479.4|107454.4|107481.1|107456.1|107479|107454|12
1728582050000|2024-10-10 17:40:50|107480|107455|107478.6|107453.6|107480.7|107455.7|107478.2|107453.2|17
1728582060000|2024-10-10 17:41:00|107478.9|107453.9|107479.6|107454.6|107480|107455|107473.4|107448.4|34
1728582070000|2024-10-10 17:41:10|107479.4|107454.4|107481.2|107456.2|107482.8|107457.8|107478.7|107453.7|28
1728582080000|2024-10-10 17:41:20|107482.4|107457.4|107480.7|107455.7|107486.4|107461.4|107480.7|107455.7|27
1728582090000|2024-10-10 17:41:30|107480.6|107455.6|107471.9|107446.9|107480.6|107455.6|107470|107445|19
1728582100000|2024-10-10 17:41:40|107471.7|107446.7|107471.9|107446.9|107475.1|107450.1|107468.3|107443.3|31
1728582110000|2024-10-10 17:41:50|107470.8|107445.8|107473.9|107448.9|107476|107451|107470.8|107445.8|21
1728582120000|2024-10-10 17:42:00|107474.8|107449.8|107476.6|107451.6|107476.7|107451.7|107474.1|107449.1|19
1728582130000|2024-10-10 17:42:10|107478.4|107453.4|107479.6|107454.6|107480|107455|107478.4|107453.4|13
1728582140000|2024-10-10 17:42:20|107479|107454|107481|107456|107481|107456|107478.6|107453.6|8
1728582150000|2024-10-10 17:42:30|107479.9|107454.9|107481.7|107456.7|107481.8|107456.8|107478.1|107453.1|21
1728582160000|2024-10-10 17:42:40|107481.8|107456.8|107486.6|107461.6|107489.1|107464.1|107481.5|107456.5|25
1728582170000|2024-10-10 17:42:50|107486.1|107461.1|107486.7|107461.7|107492.6|107467.6|107486.1|107461.1|18
1728582180000|2024-10-10 17:43:00|107487.2|107462.2|107470.5|107445.5|107487.2|107462.2|107469.7|107444.7|27
1728582190000|2024-10-10 17:43:10|107471.1|107446.1|107472.1|107447.1|107474.5|107449.5|107471.1|107446.1|19
1728582200000|2024-10-10 17:43:20|107472|107447|107472.2|107447.2|107474.4|107449.4|107471.9|107446.9|22
1728582210000|2024-10-10 17:43:30|107472.7|107447.7|107470.4|107445.4|107472.7|107447.7|107470|107445|16
1728582220000|2024-10-10 17:43:40|107470.1|107445.1|107470.1|107445.1|107471.7|107446.7|107468|107443|16
1728582230000|2024-10-10 17:43:50|107470.3|107445.3|107473.2|107448.2|107473.9|107448.9|107470.3|107445.3|15
1728582240000|2024-10-10 17:44:00|107474.4|107449.4|107483.1|107458.1|107484.1|107459.1|107474.4|107449.4|15
1728582250000|2024-10-10 17:44:10|107483.3|107458.3|107482.6|107457.6|107483.5|107458.5|107481.8|107456.8|20
1728582260000|2024-10-10 17:44:20|107482.3|107457.3|107478|107453|107484.4|107459.4|107478|107453|20
1728582270000|2024-10-10 17:44:30|107477.8|107452.8|107472.8|107447.8|107477.8|107452.8|107472.5|107447.5|17
1728582280000|2024-10-10 17:44:40|107473.5|107448.5|107472.5|107447.5|107475.3|107450.3|107472.5|107447.5|26
1728582290000|2024-10-10 17:44:50|107472.4|107447.4|107473.7|107448.7|107476|107451|107472.3|107447.3|17
1728582300000|2024-10-10 17:45:00|107474|107449|107472.2|107447.2|107474|107449|107471.6|107446.6|15
1728582310000|2024-10-10 17:45:10|107471.6|107446.6|107460.5|107435.5|107471.6|107446.6|107454.7|107429.7|34
1728582320000|2024-10-10 17:45:20|107460.1|107435.1|107465|107440|107467.2|107442.2|107460.1|107435.1|27
1728582330000|2024-10-10 17:45:30|107464.4|107439.4|107463.5|107438.5|107464.4|107439.4|107461.1|107436.1|28
1728582340000|2024-10-10 17:45:40|107463.7|107438.7|107468.3|107443.3|107469.2|107444.2|107463.5|107438.5|16
1728582350000|2024-10-10 17:45:50|107468.7|107443.7|107469.6|107444.6|107472.7|107447.7|107468.7|107443.7|14
1728582360000|2024-10-10 17:46:00|107470.1|107445.1|107475.3|107450.3|107475.3|107450.3|107469|107444|23
1728582370000|2024-10-10 17:46:10|107474.2|107449.2|107474.6|107449.6|107475.3|107450.3|107473.7|107448.7|17
1728582380000|2024-10-10 17:46:20|107475.5|107450.5|107474.2|107449.2|107475.5|107450.5|107474.2|107449.2|9
1728582390000|2024-10-10 17:46:30|107474.8|107449.8|107474.8|107449.8|107475|107450|107474.1|107449.1|12
1728582400000|2024-10-10 17:46:40|107475.2|107450.2|107473.5|107448.5|107475.8|107450.8|107472.8|107447.8|14
1728582410000|2024-10-10 17:46:50|107474.5|107449.5|107472.5|107447.5|107474.9|107449.9|107470.5|107445.5|17
1728582420000|2024-10-10 17:47:00|107473.7|107448.7|107476.1|107451.1|107477|107452|107473.4|107448.4|16
1728582430000|2024-10-10 17:47:10|107476.2|107451.2|107473.7|107448.7|107476.4|107451.4|107471.9|107446.9|34
1728582440000|2024-10-10 17:47:20|107473.9|107448.9|107469.1|107444.1|107476.8|107451.8|107460.3|107435.3|28
1728582450000|2024-10-10 17:47:30|107469.5|107444.5|107467.6|107442.6|107470.1|107445.1|107467|107442|28
1728582460000|2024-10-10 17:47:40|107467.4|107442.4|107463.8|107438.8|107468.8|107443.8|107463.7|107438.7|16
1728582470000|2024-10-10 17:47:50|107463.9|107438.9|107463.2|107438.2|107463.9|107438.9|107462.7|107437.7|10
1728582480000|2024-10-10 17:48:00|107462.4|107437.4|107466.4|107441.4|107467|107442|107461.3|107436.3|26
1728582490000|2024-10-10 17:48:10|107464.6|107439.6|107469|107444|107470.6|107445.6|107464.1|107439.1|18
1728582500000|2024-10-10 17:48:20|107469.5|107444.5|107474.1|107449.1|107474.7|107449.7|107468.6|107443.6|30
1728582510000|2024-10-10 17:48:30|107474.9|107449.9|107477.7|107452.7|107477.7|107452.7|107473.6|107448.6|27
1728582520000|2024-10-10 17:48:40|107475.8|107450.8|107477.7|107452.7|107478.3|107453.3|107475.8|107450.8|21
1728582530000|2024-10-10 17:48:50|107478|107453|107477.3|107452.3|107479.5|107454.5|107477.2|107452.2|22
1728582540000|2024-10-10 17:49:00|107477.5|107452.5|107469.1|107444.1|107478.5|107453.5|107469.1|107444.1|31
1728582550000|2024-10-10 17:49:10|107468.7|107443.7|107469.9|107444.9|107472|107447|107468.7|107443.7|29
1728582560000|2024-10-10 17:49:20|107469.6|107444.6|107468.2|107443.2|107471.1|107446.1|107468.2|107443.2|15
1728582570000|2024-10-10 17:49:30|107468.7|107443.7|107468.3|107443.3|107473.2|107448.2|107467.8|107442.8|23
1728582580000|2024-10-10 17:49:40|107468|107443|107452.8|107427.8|107468.5|107443.5|107451.7|107426.7|30
1728582590000|2024-10-10 17:49:50|107452.7|107427.7|107449.6|107424.6|107452.7|107427.7|107449.6|107424.6|17
1728582600000|2024-10-10 17:50:00|107450.1|107425.1|107441.4|107416.4|107450.3|107425.3|107440.4|107415.4|28
1728582610000|2024-10-10 17:50:10|107441.9|107416.9|107442.4|107417.4|107444.4|107419.4|107440.2|107415.2|24
1728582620000|2024-10-10 17:50:20|107443|107418|107438.3|107413.3|107443.1|107418.1|107435.6|107410.6|14
1728582630000|2024-10-10 17:50:30|107438.4|107413.4|107434.3|107409.3|107438.4|107413.4|107434.3|107409.3|8
1728582640000|2024-10-10 17:50:40|107434.8|107409.8|107441.7|107416.7|107443.7|107418.7|107434.8|107409.8|28
1728582650000|2024-10-10 17:50:50|107441.9|107416.9|107442.2|107417.2|107446.9|107421.9|107441.8|107416.8|24
1728582660000|2024-10-10 17:51:00|107441.6|107416.6|107438.4|107413.4|107441.6|107416.6|107438.4|107413.4|12
1728582670000|2024-10-10 17:51:10|107438|107413|107434.7|107409.7|107438.5|107413.5|107429.7|107404.7|16
1728582680000|2024-10-10 17:51:20|107435.1|107410.1|107440.1|107415.1|107440.1|107415.1|107433.6|107408.6|23
1728582690000|2024-10-10 17:51:30|107440.8|107415.8|107445.1|107420.1|107445.4|107420.4|107439.7|107414.7|20
1728582700000|2024-10-10 17:51:40|107445.7|107420.7|107447|107422|107450.6|107425.6|107444.2|107419.2|33
1728582710000|2024-10-10 17:51:50|107446.6|107421.6|107441.6|107416.6|107446.6|107421.6|107441.4|107416.4|26
1728582720000|2024-10-10 17:52:00|107442.6|107417.6|107455.4|107430.4|107462.2|107437.2|107442.6|107417.6|24
1728582730000|2024-10-10 17:52:10|107455.2|107430.2|107453.8|107428.8|107455.2|107430.2|107451.3|107426.3|17
1728582740000|2024-10-10 17:52:20|107453.4|107428.4|107454.4|107429.4|107454.5|107429.5|107453.4|107428.4|5
1728582750000|2024-10-10 17:52:30|107454.1|107429.1|107453.9|107428.9|107454.1|107429.1|107453.4|107428.4|8
1728582760000|2024-10-10 17:52:40|107453.8|107428.8|107457|107432|107457.3|107432.3|107453.8|107428.8|11
1728582770000|2024-10-10 17:52:50|107456.9|107431.9|107469.5|107444.5|107469.5|107444.5|107456.7|107431.7|17
1728582780000|2024-10-10 17:53:00|107468.9|107443.9|107469.4|107444.4|107469.4|107444.4|107467.7|107442.7|9
1728582790000|2024-10-10 17:53:10|107469|107444|107476.8|107451.8|107476.8|107451.8|107469|107444|26
1728582800000|2024-10-10 17:53:20|107477.2|107452.2|107480.5|107455.5|107480.6|107455.6|107477.2|107452.2|10
1728582810000|2024-10-10 17:53:30|107481.1|107456.1|107474.9|107449.9|107481.9|107456.9|107474|107449|17
1728582820000|2024-10-10 17:53:40|107475.3|107450.3|107479.9|107454.9|107480.2|107455.2|107475.3|107450.3|10
1728582830000|2024-10-10 17:53:50|107479.4|107454.4|107479.5|107454.5|107480.8|107455.8|107478.9|107453.9|9
1728582840000|2024-10-10 17:54:00|107478.6|107453.6|107473.9|107448.9|107479.7|107454.7|107471.7|107446.7|19
1728582850000|2024-10-10 17:54:10|107474.3|107449.3|107474.3|107449.3|107474.8|107449.8|107473.5|107448.5|9
1728582860000|2024-10-10 17:54:20|107474.1|107449.1|107476.5|107451.5|107476.7|107451.7|107474.1|107449.1|10
1728582870000|2024-10-10 17:54:30|107476.2|107451.2|107464.1|107439.1|107476.2|107451.2|107463.6|107438.6|24
1728582880000|2024-10-10 17:54:40|107464.5|107439.5|107464.1|107439.1|107464.5|107439.5|107463.4|107438.4|8
1728582890000|2024-10-10 17:54:50|107463.8|107438.8|107456.6|107431.6|107463.8|107438.8|107456.5|107431.5|15
1728582900000|2024-10-10 17:55:00|107456|107431|107462.7|107437.7|107462.8|107437.8|107442.4|107417.4|24
1728582910000|2024-10-10 17:55:10|107463|107438|107469.6|107444.6|107469.6|107444.6|107463|107438|21
1728582920000|2024-10-10 17:55:20|107471|107446|107458.6|107433.6|107472|107447|107458.6|107433.6|24
1728582930000|2024-10-10 17:55:30|107457.9|107432.9|107459.4|107434.4|107459.4|107434.4|107456.3|107431.3|16
1728582940000|2024-10-10 17:55:40|107460.2|107435.2|107459.6|107434.6|107460.2|107435.2|107457.3|107432.3|18
1728582950000|2024-10-10 17:55:50|107459.2|107434.2|107460.4|107435.4|107460.6|107435.6|107459.2|107434.2|6
1728582960000|2024-10-10 17:56:00|107459.7|107434.7|107460.3|107435.3|107460.6|107435.6|107459.1|107434.1|11
1728582970000|2024-10-10 17:56:10|107460|107435|107462.9|107437.9|107464.8|107439.8|107457.9|107432.9|19
1728582980000|2024-10-10 17:56:20|107463.7|107438.7|107456.4|107431.4|107463.7|107438.7|107456.4|107431.4|15
1728582990000|2024-10-10 17:56:30|107456.8|107431.8|107449|107424|107457.6|107432.6|107449|107424|20
1728583000000|2024-10-10 17:56:40|107449.7|107424.7|107445.9|107420.9|107449.7|107424.7|107442|107417|12
1728583010000|2024-10-10 17:56:50|107445.2|107420.2|107445.2|107420.2|107446.3|107421.3|107444.7|107419.7|14
1728583020000|2024-10-10 17:57:00|107444.6|107419.6|107445.6|107420.6|107448|107423|107443.4|107418.4|28
1728583030000|2024-10-10 17:57:10|107446.5|107421.5|107443.4|107418.4|107447.2|107422.2|107443.2|107418.2|19
1728583040000|2024-10-10 17:57:20|107443.1|107418.1|107446.8|107421.8|107446.8|107421.8|107442.2|107417.2|11
1728583050000|2024-10-10 17:57:30|107446.4|107421.4|107440.7|107415.7|107446.4|107421.4|107438.8|107413.8|18
1728583060000|2024-10-10 17:57:40|107440.8|107415.8|107444.9|107419.9|107444.9|107419.9|107440.8|107415.8|14
1728583070000|2024-10-10 17:57:50|107445.3|107420.3|107445.1|107420.1|107446.2|107421.2|107445.1|107420.1|10
1728583080000|2024-10-10 17:58:00|107445.4|107420.4|107448.2|107423.2|107450.8|107425.8|107445.3|107420.3|31
1728583090000|2024-10-10 17:58:10|107447.6|107422.6|107451|107426|107451.9|107426.9|107447.6|107422.6|14
1728583100000|2024-10-10 17:58:20|107451.7|107426.7|107462.5|107437.5|107462.5|107437.5|107451.7|107426.7|19
1728583110000|2024-10-10 17:58:30|107462.2|107437.2|107460.3|107435.3|107462.2|107437.2|107460.1|107435.1|21
1728583120000|2024-10-10 17:58:40|107459.9|107434.9|107466.1|107441.1|107471.2|107446.2|107459.9|107434.9|20
1728583130000|2024-10-10 17:58:50|107466.9|107441.9|107466.7|107441.7|107468.2|107443.2|107466.2|107441.2|17
1728583140000|2024-10-10 17:59:00|107466|107441|107463|107438|107466.6|107441.6|107461|107436|30
1728583150000|2024-10-10 17:59:10|107462.3|107437.3|107472.4|107447.4|107472.4|107447.4|107462.3|107437.3|27
1728583160000|2024-10-10 17:59:20|107472.3|107447.3|107473.7|107448.7|107474.1|107449.1|107471.2|107446.2|33
1728583170000|2024-10-10 17:59:30|107474|107449|107472.7|107447.7|107474|107449|107472.7|107447.7|7
1728583180000|2024-10-10 17:59:40|107472.2|107447.2|107476|107451|107479.1|107454.1|107470.4|107445.4|24
1728583190000|2024-10-10 17:59:50|107475.6|107450.6|107477.9|107452.9|107478.9|107453.9|107473.3|107448.3|34
1728583200000|2024-10-10 18:00:00|107477.8|107452.8|107486.4|107461.4|107491.8|107466.8|107477.8|107452.8|49
1728583210000|2024-10-10 18:00:10|107487.5|107462.5|107482.6|107457.6|107489.7|107464.7|107482.6|107457.6|28
1728583220000|2024-10-10 18:00:20|107483.6|107458.6|107486.6|107461.6|107487.6|107462.6|107483|107458|35
1728583230000|2024-10-10 18:00:30|107487|107462|107495.8|107470.8|107496.5|107471.5|107485.1|107460.1|42
1728583240000|2024-10-10 18:00:40|107496.8|107471.8|107498.6|107473.6|107500.5|107475.5|107495.7|107470.7|21
1728583250000|2024-10-10 18:00:50|107498.3|107473.3|107497.8|107472.8|107499.8|107474.8|107497.6|107472.6|19
1728583260000|2024-10-10 18:01:00|107498.7|107473.7|107502.3|107477.3|107510.8|107485.8|107498|107473|33
1728583270000|2024-10-10 18:01:10|107501.3|107476.3|107499.8|107474.8|107501.4|107476.4|107499|107474|14
1728583280000|2024-10-10 18:01:20|107501.3|107476.3|107495.2|107470.2|107503.3|107478.3|107495.2|107470.2|22
1728583290000|2024-10-10 18:01:30|107494.8|107469.8|107496.6|107471.6|107497|107472|107491.2|107466.2|29
1728583300000|2024-10-10 18:01:40|107500.2|107475.2|107498.9|107473.9|107501.9|107476.9|107496|107471|27
1728583310000|2024-10-10 18:01:50|107498.3|107473.3|107483.8|107458.8|107498.3|107473.3|107483.7|107458.7|21
1728583320000|2024-10-10 18:02:00|107485|107460|107491.1|107466.1|107492.6|107467.6|107484.4|107459.4|35
1728583330000|2024-10-10 18:02:10|107491|107466|107486.7|107461.7|107491.2|107466.2|107486|107461|17
1728583340000|2024-10-10 18:02:20|107487.4|107462.4|107486.7|107461.7|107489.9|107464.9|107486|107461|34
1728583350000|2024-10-10 18:02:30|107489.7|107464.7|107495.2|107470.2|107495.8|107470.8|107489.7|107464.7|35
1728583360000|2024-10-10 18:02:40|107495.8|107470.8|107496.4|107471.4|107498.4|107473.4|107494.7|107469.7|24
1728583370000|2024-10-10 18:02:50|107495.9|107470.9|107496.9|107471.9|107497.5|107472.5|107495.9|107470.9|9
1728583380000|2024-10-10 18:03:00|107496.5|107471.5|107498.7|107473.7|107501.3|107476.3|107494.3|107469.3|23
1728583390000|2024-10-10 18:03:10|107498.6|107473.6|107495.7|107470.7|107498.6|107473.6|107495.7|107470.7|13
1728583400000|2024-10-10 18:03:20|107495.9|107470.9|107498.6|107473.6|107498.6|107473.6|107495.9|107470.9|10
1728583410000|2024-10-10 18:03:30|107498.2|107473.2|107496.8|107471.8|107498.9|107473.9|107495|107470|23
1728583420000|2024-10-10 18:03:40|107497.6|107472.6|107493.4|107468.4|107497.6|107472.6|107492.7|107467.7|9
1728583430000|2024-10-10 18:03:50|107493.6|107468.6|107498.6|107473.6|107498.6|107473.6|107493.6|107468.6|7
1728583440000|2024-10-10 18:04:00|107499.2|107474.2|107497.1|107472.1|107499.9|107474.9|107496.2|107471.2|12
1728583450000|2024-10-10 18:04:10|107496.7|107471.7|107499.9|107474.9|107499.9|107474.9|107494.7|107469.7|14
1728583460000|2024-10-10 18:04:20|107500|107475|107497.6|107472.6|107500.1|107475.1|107496.5|107471.5|13
1728583470000|2024-10-10 18:04:30|107497.3|107472.3|107497.2|107472.2|107499|107474|107496.1|107471.1|14
1728583480000|2024-10-10 18:04:40|107497.3|107472.3|107494.6|107469.6|107498.8|107473.8|107491.8|107466.8|20
1728583490000|2024-10-10 18:04:50|107494.8|107469.8|107496|107471|107496.9|107471.9|107494.8|107469.8|11
1728583500000|2024-10-10 18:05:00|107495.4|107470.4|107497.4|107472.4|107497.9|107472.9|107495.4|107470.4|21
1728583510000|2024-10-10 18:05:10|107496.7|107471.7|107496.7|107471.7|107497.2|107472.2|107496.2|107471.2|12
1728583520000|2024-10-10 18:05:20|107496.5|107471.5|107490.6|107465.6|107496.5|107471.5|107490.1|107465.1|18
1728583530000|2024-10-10 18:05:30|107490.3|107465.3|107493.5|107468.5|107494.3|107469.3|107490.3|107465.3|16
1728583540000|2024-10-10 18:05:40|107493.7|107468.7|107495.9|107470.9|107496.8|107471.8|107492.8|107467.8|11
1728583550000|2024-10-10 18:05:50|107496|107471|107492.7|107467.7|107496|107471|107492|107467|16
1728583560000|2024-10-10 18:06:00|107492.4|107467.4|107489.5|107464.5|107492.8|107467.8|107482.8|107457.8|26
1728583570000|2024-10-10 18:06:10|107495.1|107470.1|107499.9|107474.9|107502.1|107477.1|107495.1|107470.1|25
1728583580000|2024-10-10 18:06:20|107500.3|107475.3|107497|107472|107500.9|107475.9|107496.4|107471.4|13
1728583590000|2024-10-10 18:06:30|107496.2|107471.2|107493.7|107468.7|107497|107472|107492.8|107467.8|12
1728583600000|2024-10-10 18:06:40|107494.2|107469.2|107494.3|107469.3|107494.7|107469.7|107493.8|107468.8|13
1728583610000|2024-10-10 18:06:50|107494|107469|107495.4|107470.4|107495.4|107470.4|107493.6|107468.6|19
1728583620000|2024-10-10 18:07:00|107496.1|107471.1|107489.8|107464.8|107497.5|107472.5|107489|107464|12
1728583630000|2024-10-10 18:07:10|107490.4|107465.4|107490|107465|107490.4|107465.4|107490|107465|2
1728583640000|2024-10-10 18:07:20|107490.6|107465.6|107494.8|107469.8|107494.8|107469.8|107490.6|107465.6|13
1728583650000|2024-10-10 18:07:30|107494.9|107469.9|107493.7|107468.7|107494.9|107469.9|107493.7|107468.7|5
1728583660000|2024-10-10 18:07:40|107494.2|107469.2|107493|107468|107494.5|107469.5|107491.1|107466.1|13
1728583670000|2024-10-10 18:07:50|107492.8|107467.8|107493.6|107468.6|107493.6|107468.6|107490.6|107465.6|14
1728583680000|2024-10-10 18:08:00|107494|107469|107493.8|107468.8|107494.2|107469.2|107493.1|107468.1|21
1728583690000|2024-10-10 18:08:10|107493.4|107468.4|107493.4|107468.4|107493.8|107468.8|107492.1|107467.1|15
1728583700000|2024-10-10 18:08:20|107492.5|107467.5|107491.8|107466.8|107492.5|107467.5|107485.3|107460.3|20
1728583710000|2024-10-10 18:08:30|107491.4|107466.4|107494.5|107469.5|107495.6|107470.6|107491.4|107466.4|13
1728583720000|2024-10-10 18:08:40|107495.1|107470.1|107495.6|107470.6|107497.6|107472.6|107495|107470|17
1728583730000|2024-10-10 18:08:50|107495.7|107470.7|107493.4|107468.4|107497.3|107472.3|107493.4|107468.4|25
1728583740000|2024-10-10 18:09:00|107493.7|107468.7|107476.1|107451.1|107494.2|107469.2|107472.5|107447.5|31
1728583750000|2024-10-10 18:09:10|107477.8|107452.8|107481.4|107456.4|107481.7|107456.7|107477.4|107452.4|20
1728583760000|2024-10-10 18:09:20|107481.6|107456.6|107479.8|107454.8|107481.6|107456.6|107478|107453|15
1728583770000|2024-10-10 18:09:30|107479.7|107454.7|107477.8|107452.8|107479.7|107454.7|107476.7|107451.7|18
1728583780000|2024-10-10 18:09:40|107477.3|107452.3|107475.4|107450.4|107477.3|107452.3|107475.1|107450.1|9
1728583790000|2024-10-10 18:09:50|107476.1|107451.1|107476.3|107451.3|107477|107452|107475.1|107450.1|10
1728583800000|2024-10-10 18:10:00|107477|107452|107484.4|107459.4|107484.4|107459.4|107475.9|107450.9|27
1728583810000|2024-10-10 18:10:10|107483.4|107458.4|107483.1|107458.1|107483.6|107458.6|107482.8|107457.8|11
1728583820000|2024-10-10 18:10:20|107484|107459|107490.3|107465.3|107491.2|107466.2|107483.3|107458.3|26
1728583830000|2024-10-10 18:10:30|107491.4|107466.4|107491.4|107466.4|107491.4|107466.4|107491.4|107466.4|1
1728583840000|2024-10-10 18:10:40|107491.7|107466.7|107491.6|107466.6|107491.7|107466.7|107491.6|107466.6|2
1728583850000|2024-10-10 18:10:50|107491.4|107466.4|107489.3|107464.3|107491.4|107466.4|107486.6|107461.6|19
1728583860000|2024-10-10 18:11:00|107489.9|107464.9|107490.4|107465.4|107491.1|107466.1|107489.3|107464.3|13
1728583870000|2024-10-10 18:11:10|107491.1|107466.1|107491|107466|107491.3|107466.3|107489.7|107464.7|15
1728583880000|2024-10-10 18:11:20|107491.4|107466.4|107487.1|107462.1|107492.6|107467.6|107485.4|107460.4|19
1728583890000|2024-10-10 18:11:30|107487.5|107462.5|107481.2|107456.2|107487.5|107462.5|107480.8|107455.8|26
1728583900000|2024-10-10 18:11:40|107481.1|107456.1|107479.3|107454.3|107481.1|107456.1|107478.8|107453.8|10
1728583910000|2024-10-10 18:11:50|107479.2|107454.2|107477.3|107452.3|107479.2|107454.2|107476.2|107451.2|17
1728583920000|2024-10-10 18:12:00|107477.7|107452.7|107460.7|107435.7|107477.7|107452.7|107460.7|107435.7|26
1728583930000|2024-10-10 18:12:10|107460.6|107435.6|107459|107434|107465|107440|107458.7|107433.7|20
1728583940000|2024-10-10 18:12:20|107459.3|107434.3|107456.2|107431.2|107459.3|107434.3|107455.1|107430.1|26
1728583950000|2024-10-10 18:12:30|107456.5|107431.5|107469.4|107444.4|107470.7|107445.7|107456.3|107431.3|12
1728583960000|2024-10-10 18:12:40|107469.5|107444.5|107467.1|107442.1|107470.8|107445.8|107466.7|107441.7|22
1728583970000|2024-10-10 18:12:50|107466.4|107441.4|107463.4|107438.4|107466.4|107441.4|107459.8|107434.8|19
1728583980000|2024-10-10 18:13:00|107464.5|107439.5|107460|107435|107464.5|107439.5|107459.9|107434.9|19
1728583990000|2024-10-10 18:13:10|107459.4|107434.4|107449.1|107424.1|107459.4|107434.4|107448.7|107423.7|20
1728584000000|2024-10-10 18:13:20|107449.8|107424.8|107445.8|107420.8|107449.8|107424.8|107445.8|107420.8|13
1728584010000|2024-10-10 18:13:30|107445.1|107420.1|107439.3|107414.3|107446.1|107421.1|107439.3|107414.3|18
1728584020000|2024-10-10 18:13:40|107439.2|107414.2|107439.2|107414.2|107440.1|107415.1|107438.3|107413.3|11
1728584030000|2024-10-10 18:13:50|107438.2|107413.2|107437.7|107412.7|107438.7|107413.7|107437|107412|11
1728584040000|2024-10-10 18:14:00|107438|107413|107442|107417|107442.4|107417.4|107437.3|107412.3|13
1728584050000|2024-10-10 18:14:10|107442.3|107417.3|107442.4|107417.4|107444.4|107419.4|107441.4|107416.4|15
1728584060000|2024-10-10 18:14:20|107443|107418|107444.8|107419.8|107446.7|107421.7|107443|107418|12
1728584070000|2024-10-10 18:14:30|107446|107421|107446.1|107421.1|107447.6|107422.6|107445.1|107420.1|10
1728584080000|2024-10-10 18:14:40|107446.6|107421.6|107455.5|107430.5|107457|107432|107446.6|107421.6|13
1728584090000|2024-10-10 18:14:50|107455.3|107430.3|107457.4|107432.4|107458.7|107433.7|107455.3|107430.3|18
1728584100000|2024-10-10 18:15:00|107459.2|107434.2|107460.3|107435.3|107465|107440|107459.2|107434.2|20
1728584110000|2024-10-10 18:15:10|107461.3|107436.3|107466.1|107441.1|107469.4|107444.4|107461.3|107436.3|14
1728584120000|2024-10-10 18:15:20|107465.4|107440.4|107456.2|107431.2|107465.4|107440.4|107455.6|107430.6|30
1728584130000|2024-10-10 18:15:30|107455.6|107430.6|107471.3|107446.3|107472|107447|107454.5|107429.5|22
1728584140000|2024-10-10 18:15:40|107471.6|107446.6|107473.4|107448.4|107473.7|107448.7|107471.6|107446.6|14
1728584150000|2024-10-10 18:15:50|107473.3|107448.3|107480.2|107455.2|107480.6|107455.6|107473.3|107448.3|16
1728584160000|2024-10-10 18:16:00|107481|107456|107493|107468|107495|107470|107478.4|107453.4|23
1728584170000|2024-10-10 18:16:10|107489.4|107464.4|107494.7|107469.7|107496.3|107471.3|107488.2|107463.2|21
1728584180000|2024-10-10 18:16:20|107494|107469|107502.5|107477.5|107506|107481|107494|107469|27
1728584190000|2024-10-10 18:16:30|107501.7|107476.7|107505.4|107480.4|107507.5|107482.5|107501.5|107476.5|17
1728584200000|2024-10-10 18:16:40|107506|107481|107505.1|107480.1|107508|107483|107502.1|107477.1|22
1728584210000|2024-10-10 18:16:50|107504.5|107479.5|107502|107477|107505.3|107480.3|107501.5|107476.5|23
1728584220000|2024-10-10 18:17:00|107501.6|107476.6|107503.3|107478.3|107506|107481|107498.8|107473.8|23
1728584230000|2024-10-10 18:17:10|107503.4|107478.4|107497.7|107472.7|107503.4|107478.4|107497.7|107472.7|21
1728584240000|2024-10-10 18:17:20|107497.2|107472.2|107499.1|107474.1|107499.1|107474.1|107496.4|107471.4|19
1728584250000|2024-10-10 18:17:30|107499.4|107474.4|107498.5|107473.5|107499.4|107474.4|107498.3|107473.3|7
1728584260000|2024-10-10 18:17:40|107498.9|107473.9|107492.9|107467.9|107498.9|107473.9|107492|107467|18
1728584270000|2024-10-10 18:17:50|107493|107468|107503.8|107478.8|107506.8|107481.8|107492.2|107467.2|12
1728584280000|2024-10-10 18:18:00|107502.7|107477.7|107503.3|107478.3|107503.3|107478.3|107502.7|107477.7|4
1728584290000|2024-10-10 18:18:10|107502.7|107477.7|107504.1|107479.1|107504.7|107479.7|107502.3|107477.3|13
1728584300000|2024-10-10 18:18:20|107504.2|107479.2|107503.2|107478.2|107506.5|107481.5|107503.2|107478.2|13
1728584310000|2024-10-10 18:18:30|107502.6|107477.6|107501.4|107476.4|107503.5|107478.5|107501.4|107476.4|11
1728584320000|2024-10-10 18:18:40|107500.9|107475.9|107500.3|107475.3|107500.9|107475.9|107499.6|107474.6|10
1728584330000|2024-10-10 18:18:50|107499.9|107474.9|107501.4|107476.4|107504.2|107479.2|107499.6|107474.6|17
1728584340000|2024-10-10 18:19:00|107500.7|107475.7|107495.8|107470.8|107500.7|107475.7|107495.7|107470.7|22
1728584350000|2024-10-10 18:19:10|107495.6|107470.6|107498.1|107473.1|107498.1|107473.1|107491.9|107466.9|18
1728584360000|2024-10-10 18:19:20|107498.7|107473.7|107500.8|107475.8|107500.8|107475.8|107498.7|107473.7|6
1728584370000|2024-10-10 18:19:30|107501.3|107476.3|107501.2|107476.2|107503.8|107478.8|107501.2|107476.2|16
1728584380000|2024-10-10 18:19:40|107499.1|107474.1|107497.9|107472.9|107500.4|107475.4|107497.9|107472.9|14
1728584390000|2024-10-10 18:19:50|107497.6|107472.6|107498.1|107473.1|107499.8|107474.8|107496.4|107471.4|16
1728584400000|2024-10-10 18:20:00|107497.5|107472.5|107497.6|107472.6|107499|107474|107497.3|107472.3|24
1728584410000|2024-10-10 18:20:10|107498|107473|107497.1|107472.1|107498|107473|107496.9|107471.9|9
1728584420000|2024-10-10 18:20:20|107497|107472|107501.4|107476.4|107501.4|107476.4|107497|107472|25
1728584430000|2024-10-10 18:20:30|107503.1|107478.1|107506.7|107481.7|107510.2|107485.2|107503|107478|32
1728584440000|2024-10-10 18:20:40|107507.3|107482.3|107509.6|107484.6|107510.3|107485.3|107507.3|107482.3|17
1728584450000|2024-10-10 18:20:50|107509.3|107484.3|107507.4|107482.4|107509.3|107484.3|107506.2|107481.2|14
1728584460000|2024-10-10 18:21:00|107508|107483|107508.2|107483.2|107508.6|107483.6|107507.3|107482.3|9
1728584470000|2024-10-10 18:21:10|107508.6|107483.6|107511.1|107486.1|107512.5|107487.5|107508.2|107483.2|18
1728584480000|2024-10-10 18:21:20|107511.6|107486.6|107502.2|107477.2|107513.2|107488.2|107501.9|107476.9|26
1728584490000|2024-10-10 18:21:30|107502|107477|107496.4|107471.4|107502.4|107477.4|107496|107471|14
1728584500000|2024-10-10 18:21:40|107496.8|107471.8|107495.5|107470.5|107496.8|107471.8|107494.7|107469.7|20
1728584510000|2024-10-10 18:21:50|107495.8|107470.8|107493|107468|107495.8|107470.8|107492.7|107467.7|10
1728584520000|2024-10-10 18:22:00|107492.8|107467.8|107495.3|107470.3|107499|107474|107492.8|107467.8|22
1728584530000|2024-10-10 18:22:10|107496.2|107471.2|107496.1|107471.1|107497.2|107472.2|107496.1|107471.1|10
1728584540000|2024-10-10 18:22:20|107496.3|107471.3|107497.2|107472.2|107497.4|107472.4|107495.3|107470.3|13
1728584550000|2024-10-10 18:22:30|107497.1|107472.1|107496.7|107471.7|107497.1|107472.1|107496|107471|18
1728584560000|2024-10-10 18:22:40|107496.4|107471.4|107494.1|107469.1|107496.4|107471.4|107494.1|107469.1|9
1728584570000|2024-10-10 18:22:50|107493.8|107468.8|107483.1|107458.1|107493.9|107468.9|107478.1|107453.1|17
1728584580000|2024-10-10 18:23:00|107483|107458|107482.5|107457.5|107483|107458|107482.4|107457.4|8
1728584590000|2024-10-10 18:23:10|107481.8|107456.8|107479.2|107454.2|107482.1|107457.1|107479.2|107454.2|10
1728584600000|2024-10-10 18:23:20|107478.7|107453.7|107478.6|107453.6|107478.9|107453.9|107477.7|107452.7|7
1728584610000|2024-10-10 18:23:30|107478.8|107453.8|107478.6|107453.6|107479.4|107454.4|107477.7|107452.7|7
1728584620000|2024-10-10 18:23:40|107479.1|107454.1|107478.3|107453.3|107479.1|107454.1|107478|107453|5
1728584630000|2024-10-10 18:23:50|107478.7|107453.7|107478.4|107453.4|107480|107455|107478.4|107453.4|7
1728584640000|2024-10-10 18:24:00|107479.4|107454.4|107479.2|107454.2|107482|107457|107477.3|107452.3|21
1728584650000|2024-10-10 18:24:10|107479.3|107454.3|107481.1|107456.1|107482.3|107457.3|107479.2|107454.2|18
1728584660000|2024-10-10 18:24:20|107481.9|107456.9|107483.2|107458.2|107483.9|107458.9|107481.9|107456.9|10
1728584670000|2024-10-10 18:24:30|107483|107458|107481.7|107456.7|107483|107458|107481.7|107456.7|6
1728584680000|2024-10-10 18:24:40|107481.3|107456.3|107481|107456|107481.6|107456.6|107480.7|107455.7|10
1728584690000|2024-10-10 18:24:50|107481.1|107456.1|107484.7|107459.7|107486|107461|107481.1|107456.1|11
1728584700000|2024-10-10 18:25:00|107485.5|107460.5|107489.3|107464.3|107489.8|107464.8|107484.5|107459.5|19
1728584710000|2024-10-10 18:25:10|107489.7|107464.7|107489.8|107464.8|107490.2|107465.2|107486.8|107461.8|16
1728584720000|2024-10-10 18:25:20|107490.2|107465.2|107492|107467|107492.6|107467.6|107489.8|107464.8|14
1728584730000|2024-10-10 18:25:30|107491.9|107466.9|107491.9|107466.9|107492.3|107467.3|107491.6|107466.6|6
1728584740000|2024-10-10 18:25:40|107492.2|107467.2|107483.7|107458.7|107492.5|107467.5|107483|107458|14
1728584750000|2024-10-10 18:25:50|107484.5|107459.5|107478|107453|107484.5|107459.5|107478|107453|18
1728584760000|2024-10-10 18:26:00|107478.3|107453.3|107482.2|107457.2|107482.5|107457.5|107478.1|107453.1|16
1728584770000|2024-10-10 18:26:10|107481.4|107456.4|107480.6|107455.6|107482.4|107457.4|107480|107455|19
1728584780000|2024-10-10 18:26:20|107481.1|107456.1|107480.4|107455.4|107481.2|107456.2|107478.6|107453.6|20
1728584790000|2024-10-10 18:26:30|107480.9|107455.9|107477.4|107452.4|107480.9|107455.9|107477.4|107452.4|8
1728584800000|2024-10-10 18:26:40|107478.1|107453.1|107477.8|107452.8|107478.1|107453.1|107475.5|107450.5|11
1728584810000|2024-10-10 18:26:50|107478.2|107453.2|107478|107453|107480.4|107455.4|107478|107453|20
1728584820000|2024-10-10 18:27:00|107478.4|107453.4|107478.1|107453.1|107480.4|107455.4|107477.1|107452.1|20
1728584830000|2024-10-10 18:27:10|107478.2|107453.2|107489.9|107464.9|107489.9|107464.9|107475.7|107450.7|23
1728584840000|2024-10-10 18:27:20|107490.2|107465.2|107494.6|107469.6|107494.6|107469.6|107490.2|107465.2|21
1728584850000|2024-10-10 18:27:30|107495.2|107470.2|107497.3|107472.3|107498.4|107473.4|107495.2|107470.2|17
1728584860000|2024-10-10 18:27:40|107497.9|107472.9|107496.6|107471.6|107498.1|107473.1|107495.9|107470.9|19
1728584870000|2024-10-10 18:27:50|107496.3|107471.3|107496.1|107471.1|107497.4|107472.4|107495.8|107470.8|20
1728584880000|2024-10-10 18:28:00|107495.5|107470.5|107491.3|107466.3|107495.5|107470.5|107490.6|107465.6|25
1728584890000|2024-10-10 18:28:10|107490.9|107465.9|107489.9|107464.9|107492.8|107467.8|107489.5|107464.5|14
1728584900000|2024-10-10 18:28:20|107489.5|107464.5|107486.9|107461.9|107490.7|107465.7|107486.9|107461.9|21
1728584910000|2024-10-10 18:28:30|107486.3|107461.3|107474.4|107449.4|107486.3|107461.3|107471.5|107446.5|13
1728584920000|2024-10-10 18:28:40|107474.5|107449.5|107474|107449|107474.5|107449.5|107473.2|107448.2|9
1728584930000|2024-10-10 18:28:50|107474.3|107449.3|107475.8|107450.8|107477|107452|107474.3|107449.3|11
1728584940000|2024-10-10 18:29:00|107475.2|107450.2|107478.4|107453.4|107478.4|107453.4|107475.2|107450.2|11
1728584950000|2024-10-10 18:29:10|107478.7|107453.7|107479.2|107454.2|107480.5|107455.5|107478.7|107453.7|11
1728584960000|2024-10-10 18:29:20|107479.5|107454.5|107479.1|107454.1|107479.5|107454.5|107477.9|107452.9|11
1728584970000|2024-10-10 18:29:30|107479.2|107454.2|107480.2|107455.2|107480.2|107455.2|107478.9|107453.9|9
1728584980000|2024-10-10 18:29:40|107479.3|107454.3|107472.9|107447.9|107479.9|107454.9|107472.2|107447.2|24
1728584990000|2024-10-10 18:29:50|107472.6|107447.6|107473.3|107448.3|107473.7|107448.7|107472|107447|19
1728585000000|2024-10-10 18:30:00|107473.9|107448.9|107472.6|107447.6|107484.7|107459.7|107470.8|107445.8|25
1728585010000|2024-10-10 18:30:10|107472|107447|107470.6|107445.6|107472.1|107447.1|107470.6|107445.6|10
1728585020000|2024-10-10 18:30:20|107470.9|107445.9|107466.6|107441.6|107472.5|107447.5|107466|107441|17
1728585030000|2024-10-10 18:30:30|107467.2|107442.2|107468.1|107443.1|107468.2|107443.2|107467|107442|11
1728585040000|2024-10-10 18:30:40|107469|107444|107467.7|107442.7|107469|107444|107467.7|107442.7|7
1728585050000|2024-10-10 18:30:50|107464.5|107439.5|107466.7|107441.7|107466.7|107441.7|107463.1|107438.1|13
1728585060000|2024-10-10 18:31:00|107467.1|107442.1|107478.1|107453.1|107478.1|107453.1|107467.1|107442.1|23
1728585070000|2024-10-10 18:31:10|107477.9|107452.9|107474.6|107449.6|107478.5|107453.5|107473.8|107448.8|15
1728585080000|2024-10-10 18:31:20|107474.9|107449.9|107475.9|107450.9|107477.1|107452.1|107474.8|107449.8|32
1728585090000|2024-10-10 18:31:30|107475.3|107450.3|107475.6|107450.6|107476.6|107451.6|107475.3|107450.3|20
1728585100000|2024-10-10 18:31:40|107476.3|107451.3|107475.9|107450.9|107477.3|107452.3|107470.9|107445.9|28
1728585110000|2024-10-10 18:31:50|107475.7|107450.7|107466.9|107441.9|107475.7|107450.7|107466.9|107441.9|24
1728585120000|2024-10-10 18:32:00|107467|107442|107465.2|107440.2|107469.4|107444.4|107465.2|107440.2|28
1728585130000|2024-10-10 18:32:10|107464.8|107439.8|107467.6|107442.6|107470.8|107445.8|107464.4|107439.4|23
1728585140000|2024-10-10 18:32:20|107468.3|107443.3|107472.9|107447.9|107472.9|107447.9|107467.8|107442.8|29
1728585150000|2024-10-10 18:32:30|107472.6|107447.6|107473.6|107448.6|107474|107449|107472.3|107447.3|15
1728585160000|2024-10-10 18:32:40|107473.8|107448.8|107475.4|107450.4|107476.1|107451.1|107473.8|107448.8|13
1728585170000|2024-10-10 18:32:50|107475.1|107450.1|107467.2|107442.2|107475.1|107450.1|107466.8|107441.8|17
1728585180000|2024-10-10 18:33:00|107466.8|107441.8|107466.8|107441.8|107466.9|107441.9|107461|107436|32
1728585190000|2024-10-10 18:33:10|107466.4|107441.4|107467.6|107442.6|107468.2|107443.2|107462.8|107437.8|19
1728585200000|2024-10-10 18:33:20|107468|107443|107465.5|107440.5|107469.3|107444.3|107465.5|107440.5|23
1728585210000|2024-10-10 18:33:30|107465.3|107440.3|107465.7|107440.7|107467.3|107442.3|107464.8|107439.8|16
1728585220000|2024-10-10 18:33:40|107465.4|107440.4|107467.1|107442.1|107467.1|107442.1|107464.1|107439.1|11
1728585230000|2024-10-10 18:33:50|107467.3|107442.3|107468.7|107443.7|107469.1|107444.1|107466.2|107441.2|18
1728585240000|2024-10-10 18:34:00|107469.3|107444.3|107471.5|107446.5|107471.5|107446.5|107469.2|107444.2|16
1728585250000|2024-10-10 18:34:10|107470.9|107445.9|107466.7|107441.7|107471.6|107446.6|107466.7|107441.7|21
1728585260000|2024-10-10 18:34:20|107467.1|107442.1|107467.5|107442.5|107469.3|107444.3|107465.4|107440.4|29
1728585270000|2024-10-10 18:34:30|107468.1|107443.1|107471.8|107446.8|107472|107447|107467.2|107442.2|29
1728585280000|2024-10-10 18:34:40|107471.7|107446.7|107474.4|107449.4|107476|107451|107471.7|107446.7|23
1728585290000|2024-10-10 18:34:50|107473.6|107448.6|107473.7|107448.7|107474.1|107449.1|107473.2|107448.2|11
1728585300000|2024-10-10 18:35:00|107473.5|107448.5|107474.1|107449.1|107476|107451|107465.6|107440.6|34
1728585310000|2024-10-10 18:35:10|107473.9|107448.9|107475.7|107450.7|107476.2|107451.2|107473.2|107448.2|16
1728585320000|2024-10-10 18:35:20|107475.6|107450.6|107475.8|107450.8|107476.2|107451.2|107475.3|107450.3|9
1728585330000|2024-10-10 18:35:30|107475.1|107450.1|107467.3|107442.3|107475.1|107450.1|107466.7|107441.7|27
1728585340000|2024-10-10 18:35:40|107467.2|107442.2|107472|107447|107472|107447|107465|107440|15
1728585350000|2024-10-10 18:35:50|107472.1|107447.1|107478.2|107453.2|107478.9|107453.9|107471.9|107446.9|21
1728585360000|2024-10-10 18:36:00|107478.3|107453.3|107481|107456|107481.2|107456.2|107478.3|107453.3|14
1728585370000|2024-10-10 18:36:10|107480.6|107455.6|107475.8|107450.8|107484.4|107459.4|107471.6|107446.6|36
1728585380000|2024-10-10 18:36:20|107476.6|107451.6|107480.6|107455.6|107480.7|107455.7|107476.6|107451.6|21
1728585390000|2024-10-10 18:36:30|107481.1|107456.1|107481.3|107456.3|107483.6|107458.6|107480.5|107455.5|19
1728585400000|2024-10-10 18:36:40|107481.1|107456.1|107467|107442|107481.6|107456.6|107466.2|107441.2|36
1728585410000|2024-10-10 18:36:50|107467.4|107442.4|107475.3|107450.3|107475.3|107450.3|107467.4|107442.4|27
1728585420000|2024-10-10 18:37:00|107475.8|107450.8|107473.7|107448.7|107479.5|107454.5|107472.2|107447.2|32
1728585430000|2024-10-10 18:37:10|107473.5|107448.5|107473.9|107448.9|107475.1|107450.1|107473.5|107448.5|15
1728585440000|2024-10-10 18:37:20|107472.8|107447.8|107475.4|107450.4|107475.5|107450.5|107472.2|107447.2|13
1728585450000|2024-10-10 18:37:30|107475|107450|107477.4|107452.4|107477.9|107452.9|107473|107448|16
1728585460000|2024-10-10 18:37:40|107476.9|107451.9|107477.9|107452.9|107478.2|107453.2|107474.2|107449.2|15
1728585470000|2024-10-10 18:37:50|107478|107453|107469|107444|107478.7|107453.7|107469|107444|25
1728585480000|2024-10-10 18:38:00|107469.3|107444.3|107470.3|107445.3|107470.9|107445.9|107466.8|107441.8|25
1728585490000|2024-10-10 18:38:10|107470|107445|107471.7|107446.7|107472.1|107447.1|107468.5|107443.5|26
1728585500000|2024-10-10 18:38:20|107472|107447|107470.7|107445.7|107475.8|107450.8|107470.7|107445.7|22
1728585510000|2024-10-10 18:38:30|107471.4|107446.4|107474|107449|107474|107449|107471|107446|11
1728585520000|2024-10-10 18:38:40|107473.4|107448.4|107471.8|107446.8|107473.9|107448.9|107471.7|107446.7|7
1728585530000|2024-10-10 18:38:50|107471.2|107446.2|107462.3|107437.3|107471.2|107446.2|107462.2|107437.2|19
1728585540000|2024-10-10 18:39:00|107462.1|107437.1|107463.3|107438.3|107465.2|107440.2|107460.3|107435.3|23
1728585550000|2024-10-10 18:39:10|107463.4|107438.4|107460.9|107435.9|107463.4|107438.4|107459.9|107434.9|16
1728585560000|2024-10-10 18:39:20|107461.8|107436.8|107463|107438|107463|107438|107461.1|107436.1|16
1728585570000|2024-10-10 18:39:30|107461.8|107436.8|107456.5|107431.5|107461.8|107436.8|107456.4|107431.4|20
1728585580000|2024-10-10 18:39:40|107446|107421|107440.9|107415.9|107447.4|107422.4|107439.5|107414.5|30
1728585590000|2024-10-10 18:39:50|107441.2|107416.2|107443.7|107418.7|107444.2|107419.2|107441.2|107416.2|13
1728585600000|2024-10-10 18:40:00|107443.1|107418.1|107440.3|107415.3|107443.1|107418.1|107440|107415|16
1728585610000|2024-10-10 18:40:10|107440.7|107415.7|107442|107417|107445.3|107420.3|107440.7|107415.7|11
1728585620000|2024-10-10 18:40:20|107441.3|107416.3|107442.6|107417.6|107443.5|107418.5|107439.8|107414.8|17
1728585630000|2024-10-10 18:40:30|107442.9|107417.9|107442.8|107417.8|107443.2|107418.2|107441.3|107416.3|11
1728585640000|2024-10-10 18:40:40|107443.5|107418.5|107447|107422|107447.6|107422.6|107443.5|107418.5|16
1728585650000|2024-10-10 18:40:50|107446.9|107421.9|107449.5|107424.5|107449.5|107424.5|107446.9|107421.9|13
1728585660000|2024-10-10 18:41:00|107449.8|107424.8|107450.1|107425.1|107450.1|107425.1|107448.1|107423.1|18
1728585670000|2024-10-10 18:41:10|107449.5|107424.5|107443.5|107418.5|107449.5|107424.5|107442.2|107417.2|14
1728585680000|2024-10-10 18:41:20|107444.4|107419.4|107438.8|107413.8|107444.4|107419.4|107438.8|107413.8|13
1728585690000|2024-10-10 18:41:30|107438.9|107413.9|107440|107415|107441.8|107416.8|107438.9|107413.9|17
1728585700000|2024-10-10 18:41:40|107439.6|107414.6|107451.7|107426.7|107452.7|107427.7|107439.4|107414.4|20
1728585710000|2024-10-10 18:41:50|107451.6|107426.6|107452.3|107427.3|107452.6|107427.6|107451.1|107426.1|17
1728585720000|2024-10-10 18:42:00|107453.2|107428.2|107454.6|107429.6|107455.4|107430.4|107452.9|107427.9|21
1728585730000|2024-10-10 18:42:10|107455|107430|107459|107434|107461.2|107436.2|107455|107430|30
1728585740000|2024-10-10 18:42:20|107458.7|107433.7|107458.9|107433.9|107462.1|107437.1|107458.7|107433.7|22
1728585750000|2024-10-10 18:42:30|107458.6|107433.6|107457.9|107432.9|107460|107435|107456.9|107431.9|20
1728585760000|2024-10-10 18:42:40|107458.6|107433.6|107462.3|107437.3|107462.3|107437.3|107458.6|107433.6|14
1728585770000|2024-10-10 18:42:50|107462.9|107437.9|107467.5|107442.5|107467.5|107442.5|107462.9|107437.9|14
1728585780000|2024-10-10 18:43:00|107467.2|107442.2|107455.3|107430.3|107467.2|107442.2|107455.3|107430.3|14
1728585790000|2024-10-10 18:43:10|107455.1|107430.1|107453.5|107428.5|107456.6|107431.6|107453.5|107428.5|17
1728585800000|2024-10-10 18:43:20|107453.9|107428.9|107462.4|107437.4|107462.5|107437.5|107450.8|107425.8|29
1728585810000|2024-10-10 18:43:30|107462.1|107437.1|107460.6|107435.6|107462.6|107437.6|107460.5|107435.5|16
1728585820000|2024-10-10 18:43:40|107459.9|107434.9|107458.8|107433.8|107461.7|107436.7|107458.4|107433.4|24
1728585830000|2024-10-10 18:43:50|107456.4|107431.4|107455.3|107430.3|107459.2|107434.2|107455.3|107430.3|14
1728585840000|2024-10-10 18:44:00|107455.8|107430.8|107452.9|107427.9|107455.9|107430.9|107452.9|107427.9|16
1728585850000|2024-10-10 18:44:10|107451.9|107426.9|107454.3|107429.3|107454.9|107429.9|107451.9|107426.9|10
1728585860000|2024-10-10 18:44:20|107454.4|107429.4|107457.4|107432.4|107458|107433|107454.3|107429.3|13
1728585870000|2024-10-10 18:44:30|107457.5|107432.5|107465.9|107440.9|107465.9|107440.9|107457.5|107432.5|22
1728585880000|2024-10-10 18:44:40|107466.3|107441.3|107469.4|107444.4|107471.4|107446.4|107466.3|107441.3|19
1728585890000|2024-10-10 18:44:50|107469.9|107444.9|107466.9|107441.9|107470.8|107445.8|107466.7|107441.7|18
1728585900000|2024-10-10 18:45:00|107466.5|107441.5|107466.3|107441.3|107466.5|107441.5|107462.3|107437.3|24
1728585910000|2024-10-10 18:45:10|107467.7|107442.7|107466.8|107441.8|107467.9|107442.9|107465.5|107440.5|16
1728585920000|2024-10-10 18:45:20|107466.9|107441.9|107469.5|107444.5|107470|107445|107466.3|107441.3|22
1728585930000|2024-10-10 18:45:30|107469.9|107444.9|107469.4|107444.4|107469.9|107444.9|107469.2|107444.2|10
1728585940000|2024-10-10 18:45:40|107469.3|107444.3|107476.1|107451.1|107476.1|107451.1|107469|107444|17
1728585950000|2024-10-10 18:45:50|107475.8|107450.8|107473.9|107448.9|107475.8|107450.8|107473.7|107448.7|6
1728585960000|2024-10-10 18:46:00|107474.3|107449.3|107476.2|107451.2|107476.2|107451.2|107474|107449|16
1728585970000|2024-10-10 18:46:10|107475.9|107450.9|107484.7|107459.7|107484.7|107459.7|107475.9|107450.9|24
1728585980000|2024-10-10 18:46:20|107486.6|107461.6|107470.9|107445.9|107486.6|107461.6|107470.9|107445.9|26
1728585990000|2024-10-10 18:46:30|107470.3|107445.3|107469.6|107444.6|107470.3|107445.3|107467.6|107442.6|12
1728586000000|2024-10-10 18:46:40|107469.1|107444.1|107464.9|107439.9|107469.8|107444.8|107464.4|107439.4|14
1728586010000|2024-10-10 18:46:50|107464.6|107439.6|107465.6|107440.6|107465.6|107440.6|107464.6|107439.6|5
1728586020000|2024-10-10 18:47:00|107465.7|107440.7|107466|107441|107467.9|107442.9|107465.3|107440.3|16
1728586030000|2024-10-10 18:47:10|107465.3|107440.3|107465|107440|107466.6|107441.6|107464.4|107439.4|18
1728586040000|2024-10-10 18:47:20|107464.6|107439.6|107464.6|107439.6|107465.2|107440.2|107463.8|107438.8|17
1728586050000|2024-10-10 18:47:30|107465.2|107440.2|107465.2|107440.2|107466.7|107441.7|107463.1|107438.1|13
1728586060000|2024-10-10 18:47:40|107465.4|107440.4|107459.4|107434.4|107465.4|107440.4|107459.4|107434.4|18
1728586070000|2024-10-10 18:47:50|107458.8|107433.8|107452.6|107427.6|107458.8|107433.8|107450.1|107425.1|22
1728586080000|2024-10-10 18:48:00|107453|107428|107450.8|107425.8|107455.3|107430.3|107450.8|107425.8|19
1728586090000|2024-10-10 18:48:10|107450.4|107425.4|107457.4|107432.4|107457.4|107432.4|107450.3|107425.3|24
1728586100000|2024-10-10 18:48:20|107458|107433|107457.1|107432.1|107459|107434|107456.4|107431.4|22
1728586110000|2024-10-10 18:48:30|107457.9|107432.9|107458|107433|107460.5|107435.5|107457.2|107432.2|16
1728586120000|2024-10-10 18:48:40|107457.8|107432.8|107459|107434|107461.4|107436.4|107454.4|107429.4|27
1728586130000|2024-10-10 18:48:50|107459.3|107434.3|107459.6|107434.6|107460.5|107435.5|107459.3|107434.3|18
1728586140000|2024-10-10 18:49:00|107459.7|107434.7|107465.2|107440.2|107466.2|107441.2|107459.7|107434.7|21
1728586150000|2024-10-10 18:49:10|107465.5|107440.5|107467.8|107442.8|107467.8|107442.8|107465.5|107440.5|8
1728586160000|2024-10-10 18:49:20|107468.2|107443.2|107466.7|107441.7|107468.4|107443.4|107465.2|107440.2|13
1728586170000|2024-10-10 18:49:30|107467.2|107442.2|107467.5|107442.5|107467.5|107442.5|107465.9|107440.9|14
1728586180000|2024-10-10 18:49:40|107467.6|107442.6|107466.9|107441.9|107468.4|107443.4|107466.6|107441.6|19
1728586190000|2024-10-10 18:49:50|107466.8|107441.8|107469.6|107444.6|107469.8|107444.8|107466.7|107441.7|14
1728586200000|2024-10-10 18:50:00|107469.9|107444.9|107463.4|107438.4|107474.9|107449.9|107463.2|107438.2|32
1728586210000|2024-10-10 18:50:10|107463.7|107438.7|107468.7|107443.7|107469.1|107444.1|107463.7|107438.7|22
1728586220000|2024-10-10 18:50:20|107469.2|107444.2|107473.4|107448.4|107476.3|107451.3|107469.2|107444.2|30
1728586230000|2024-10-10 18:50:30|107473.7|107448.7|107470.1|107445.1|107473.7|107448.7|107469.5|107444.5|22
1728586240000|2024-10-10 18:50:40|107470.7|107445.7|107473.3|107448.3|107473.6|107448.6|107470.7|107445.7|22
1728586250000|2024-10-10 18:50:50|107473.8|107448.8|107482|107457|107482.3|107457.3|107473.8|107448.8|20
1728586260000|2024-10-10 18:51:00|107477.4|107452.4|107470.2|107445.2|107477.4|107452.4|107470.2|107445.2|20
1728586270000|2024-10-10 18:51:10|107470.4|107445.4|107464.9|107439.9|107470.4|107445.4|107464.5|107439.5|19
1728586280000|2024-10-10 18:51:20|107464.5|107439.5|107465.4|107440.4|107467|107442|107463.6|107438.6|26
1728586290000|2024-10-10 18:51:30|107466.3|107441.3|107467.6|107442.6|107468.6|107443.6|107465.4|107440.4|13
1728586300000|2024-10-10 18:51:40|107467.8|107442.8|107470.9|107445.9|107470.9|107445.9|107466.2|107441.2|21
1728586310000|2024-10-10 18:51:50|107470.5|107445.5|107474.1|107449.1|107474.1|107449.1|107470.3|107445.3|17
1728586320000|2024-10-10 18:52:00|107474.6|107449.6|107481.9|107456.9|107481.9|107456.9|107474.6|107449.6|14
1728586330000|2024-10-10 18:52:10|107481.7|107456.7|107480.8|107455.8|107482.4|107457.4|107480.6|107455.6|17
1728586340000|2024-10-10 18:52:20|107480.1|107455.1|107478.6|107453.6|107480.7|107455.7|107477.7|107452.7|16
1728586350000|2024-10-10 18:52:30|107479.3|107454.3|107485.4|107460.4|107485.4|107460.4|107478.7|107453.7|21
1728586360000|2024-10-10 18:52:40|107485.5|107460.5|107489.8|107464.8|107490.6|107465.6|107485.5|107460.5|14
1728586370000|2024-10-10 18:52:50|107490|107465|107491.8|107466.8|107493.1|107468.1|107490|107465|15
1728586380000|2024-10-10 18:53:00|107492.1|107467.1|107490.4|107465.4|107494|107469|107489.9|107464.9|27
1728586390000|2024-10-10 18:53:10|107490.9|107465.9|107494.6|107469.6|107495.9|107470.9|107490.9|107465.9|13
1728586400000|2024-10-10 18:53:20|107494.5|107469.5|107495.8|107470.8|107496.5|107471.5|107492.7|107467.7|20
1728586410000|2024-10-10 18:53:30|107495.5|107470.5|107495.4|107470.4|107496.1|107471.1|107494.8|107469.8|12
1728586420000|2024-10-10 18:53:40|107495.1|107470.1|107496.2|107471.2|107496.4|107471.4|107494.7|107469.7|11
1728586430000|2024-10-10 18:53:50|107495.8|107470.8|107497.5|107472.5|107497.5|107472.5|107495.3|107470.3|9
1728586440000|2024-10-10 18:54:00|107497.1|107472.1|107499.4|107474.4|107506.5|107481.5|107497.1|107472.1|21
1728586450000|2024-10-10 18:54:10|107499.6|107474.6|107499.2|107474.2|107500.5|107475.5|107499|107474|13
1728586460000|2024-10-10 18:54:20|107499.6|107474.6|107497.5|107472.5|107499.7|107474.7|107495.9|107470.9|14
1728586470000|2024-10-10 18:54:30|107497.6|107472.6|107495.7|107470.7|107497.6|107472.6|107494.8|107469.8|9
1728586480000|2024-10-10 18:54:40|107496|107471|107495.8|107470.8|107496|107471|107494|107469|10
1728586490000|2024-10-10 18:54:50|107495.6|107470.6|107494|107469|107495.9|107470.9|107494|107469|18
1728586500000|2024-10-10 18:55:00|107495.1|107470.1|107490.6|107465.6|107495.3|107470.3|107486.2|107461.2|16
1728586510000|2024-10-10 18:55:10|107490.3|107465.3|107493.1|107468.1|107493.1|107468.1|107490.3|107465.3|12
1728586520000|2024-10-10 18:55:20|107493.4|107468.4|107471.5|107446.5|107493.4|107468.4|107471.2|107446.2|30
1728586530000|2024-10-10 18:55:30|107470.9|107445.9|107486.4|107461.4|107487.8|107462.8|107470.9|107445.9|26
1728586540000|2024-10-10 18:55:40|107486.3|107461.3|107489.9|107464.9|107489.9|107464.9|107486.2|107461.2|16
1728586550000|2024-10-10 18:55:50|107489.1|107464.1|107491.7|107466.7|107492.1|107467.1|107489.1|107464.1|9
1728586560000|2024-10-10 18:56:00|107492.7|107467.7|107495.5|107470.5|107495.5|107470.5|107492.2|107467.2|10
1728586570000|2024-10-10 18:56:10|107494.9|107469.9|107484.1|107459.1|107495.4|107470.4|107483.6|107458.6|17
1728586580000|2024-10-10 18:56:20|107483.9|107458.9|107481.5|107456.5|107485.9|107460.9|107481.5|107456.5|14
1728586590000|2024-10-10 18:56:30|107481.9|107456.9|107476.2|107451.2|107481.9|107456.9|107476.2|107451.2|11
1728586600000|2024-10-10 18:56:40|107476|107451|107477.4|107452.4|107477.4|107452.4|107476|107451|6
1728586610000|2024-10-10 18:56:50|107478.4|107453.4|107479.3|107454.3|107479.3|107454.3|107476.9|107451.9|11
1728586620000|2024-10-10 18:57:00|107478.7|107453.7|107477.7|107452.7|107480.2|107455.2|107477.7|107452.7|16
1728586630000|2024-10-10 18:57:10|107478.1|107453.1|107475.8|107450.8|107478.3|107453.3|107471.4|107446.4|27
1728586640000|2024-10-10 18:57:20|107475.4|107450.4|107477.1|107452.1|107478.1|107453.1|107475.4|107450.4|18
1728586650000|2024-10-10 18:57:30|107478|107453|107477.4|107452.4|107479.9|107454.9|107476.4|107451.4|16
1728586660000|2024-10-10 18:57:40|107477.2|107452.2|107474.6|107449.6|107477.4|107452.4|107474|107449|13
1728586670000|2024-10-10 18:57:50|107474|107449|107474.3|107449.3|107474.8|107449.8|107472.8|107447.8|19
1728586680000|2024-10-10 18:58:00|107473.6|107448.6|107478.5|107453.5|107480.1|107455.1|107472.4|107447.4|17
1728586690000|2024-10-10 18:58:10|107477.9|107452.9|107479.3|107454.3|107479.3|107454.3|107477.4|107452.4|7
1728586700000|2024-10-10 18:58:20|107479.5|107454.5|107479.9|107454.9|107481.5|107456.5|107479.5|107454.5|8
1728586710000|2024-10-10 18:58:30|107480.6|107455.6|107484.6|107459.6|107485|107460|107480.6|107455.6|10
1728586720000|2024-10-10 18:58:40|107484.9|107459.9|107485.1|107460.1|107485.4|107460.4|107484|107459|11
1728586730000|2024-10-10 18:58:50|107484.4|107459.4|107484.8|107459.8|107485|107460|107484.4|107459.4|7
1728586740000|2024-10-10 18:59:00|107484.5|107459.5|107481.8|107456.8|107484.9|107459.9|107481.6|107456.6|20
1728586750000|2024-10-10 18:59:10|107482.4|107457.4|107482.3|107457.3|107483.6|107458.6|107481.8|107456.8|11
1728586760000|2024-10-10 18:59:20|107481.7|107456.7|107482.8|107457.8|107483.5|107458.5|107480.6|107455.6|13
1728586770000|2024-10-10 18:59:30|107482.5|107457.5|107486.8|107461.8|107486.8|107461.8|107482.5|107457.5|16
1728586780000|2024-10-10 18:59:40|107487.7|107462.7|107487.6|107462.6|107488.1|107463.1|107485.7|107460.7|12
1728586790000|2024-10-10 18:59:50|107487.9|107462.9|107496.1|107471.1|107499.6|107474.6|107487.6|107462.6|21
1728586800000|2024-10-10 19:00:00|107496.5|107471.5|107493.2|107468.2|107497.5|107472.5|107492.2|107467.2|16
1728586810000|2024-10-10 19:00:10|107493.1|107468.1|107492.4|107467.4|107493.1|107468.1|107492|107467|8
1728586820000|2024-10-10 19:00:20|107492.5|107467.5|107491.4|107466.4|107492.5|107467.5|107489.3|107464.3|11
1728586830000|2024-10-10 19:00:30|107491.8|107466.8|107495.6|107470.6|107497|107472|107491.8|107466.8|23
1728586840000|2024-10-10 19:00:40|107495.3|107470.3|107496.6|107471.6|107497.3|107472.3|107494|107469|18
1728586850000|2024-10-10 19:00:50|107497.3|107472.3|107498.4|107473.4|107499.4|107474.4|107495.3|107470.3|15
1728586860000|2024-10-10 19:01:00|107498.6|107473.6|107501|107476|107501.6|107476.6|107498.6|107473.6|24
1728586870000|2024-10-10 19:01:10|107501.1|107476.1|107503.3|107478.3|107503.3|107478.3|107500.2|107475.2|12
1728586880000|2024-10-10 19:01:20|107502.8|107477.8|107502|107477|107505.7|107480.7|107502|107477|17
1728586890000|2024-10-10 19:01:30|107501|107476|107496.4|107471.4|107501.9|107476.9|107495.8|107470.8|17
1728586900000|2024-10-10 19:01:40|107496|107471|107496.7|107471.7|107498.8|107473.8|107496|107471|15
1728586910000|2024-10-10 19:01:50|107497.1|107472.1|107497.2|107472.2|107497.7|107472.7|107496.3|107471.3|11
1728586920000|2024-10-10 19:02:00|107496.5|107471.5|107496.6|107471.6|107498.2|107473.2|107495.7|107470.7|14
1728586930000|2024-10-10 19:02:10|107497.8|107472.8|107496.6|107471.6|107497.9|107472.9|107495.4|107470.4|14
1728586940000|2024-10-10 19:02:20|107497.6|107472.6|107497.4|107472.4|107498|107473|107496.5|107471.5|9
1728586950000|2024-10-10 19:02:30|107497.5|107472.5|107497.3|107472.3|107498.5|107473.5|107496|107471|14
1728586960000|2024-10-10 19:02:40|107497.4|107472.4|107498.7|107473.7|107499.7|107474.7|107496.8|107471.8|9
1728586970000|2024-10-10 19:02:50|107498.3|107473.3|107497.5|107472.5|107498.8|107473.8|107497.1|107472.1|7
1728586980000|2024-10-10 19:03:00|107497.9|107472.9|107498.4|107473.4|107499|107474|107497.9|107472.9|13
1728586990000|2024-10-10 19:03:10|107498|107473|107501.2|107476.2|107502.2|107477.2|107498|107473|19
1728587000000|2024-10-10 19:03:20|107500.6|107475.6|107501.6|107476.6|107503.7|107478.7|107496.7|107471.7|16
1728587010000|2024-10-10 19:03:30|107501.2|107476.2|107501.4|107476.4|107502.1|107477.1|107501.2|107476.2|6
1728587020000|2024-10-10 19:03:40|107502|107477|107497|107472|107503|107478|107496.9|107471.9|14
1728587030000|2024-10-10 19:03:50|107497.3|107472.3|107502.3|107477.3|107503.7|107478.7|107496.9|107471.9|12
1728587040000|2024-10-10 19:04:00|107502.7|107477.7|107502.3|107477.3|107503.4|107478.4|107499|107474|16
1728587050000|2024-10-10 19:04:10|107502.4|107477.4|107493.3|107468.3|107502.4|107477.4|107492.7|107467.7|15
1728587060000|2024-10-10 19:04:20|107493|107468|107489.8|107464.8|107493|107468|107488.1|107463.1|20
1728587070000|2024-10-10 19:04:30|107486.9|107461.9|107474.1|107449.1|107486.9|107461.9|107474.1|107449.1|26
1728587080000|2024-10-10 19:04:40|107473.7|107448.7|107474.3|107449.3|107475.3|107450.3|107471.9|107446.9|18
1728587090000|2024-10-10 19:04:50|107474.5|107449.5|107476.8|107451.8|107477.2|107452.2|107474.5|107449.5|5
1728587100000|2024-10-10 19:05:00|107477.1|107452.1|107468|107443|107477.1|107452.1|107468|107443|26
1728587110000|2024-10-10 19:05:10|107468.4|107443.4|107471.2|107446.2|107471.5|107446.5|107468.1|107443.1|18
1728587120000|2024-10-10 19:05:20|107471.5|107446.5|107473.6|107448.6|107473.9|107448.9|107471.2|107446.2|21
1728587130000|2024-10-10 19:05:30|107473.2|107448.2|107476.5|107451.5|107476.5|107451.5|107472.3|107447.3|25
1728587140000|2024-10-10 19:05:40|107478.7|107453.7|107475.6|107450.6|107478.7|107453.7|107475.6|107450.6|15
1728587150000|2024-10-10 19:05:50|107475.4|107450.4|107471.7|107446.7|107476.5|107451.5|107471.4|107446.4|21
1728587160000|2024-10-10 19:06:00|107471.1|107446.1|107474.4|107449.4|107475.9|107450.9|107471.1|107446.1|17
1728587170000|2024-10-10 19:06:10|107474.7|107449.7|107478.2|107453.2|107478.2|107453.2|107474.3|107449.3|14
1728587180000|2024-10-10 19:06:20|107478.6|107453.6|107478|107453|107479.3|107454.3|107477.7|107452.7|20
1728587190000|2024-10-10 19:06:30|107478.9|107453.9|107477.6|107452.6|107479.3|107454.3|107476|107451|18
1728587200000|2024-10-10 19:06:40|107477.3|107452.3|107475.9|107450.9|107478.2|107453.2|107475.9|107450.9|11
1728587210000|2024-10-10 19:06:50|107476.7|107451.7|107472.9|107447.9|107477.4|107452.4|107471.1|107446.1|19
1728587220000|2024-10-10 19:07:00|107473|107448|107472.2|107447.2|107473|107448|107470.8|107445.8|16
1728587230000|2024-10-10 19:07:10|107473|107448|107472.8|107447.8|107473|107448|107471.5|107446.5|13
1728587240000|2024-10-10 19:07:20|107472.4|107447.4|107464.9|107439.9|107472.4|107447.4|107461.4|107436.4|21
1728587250000|2024-10-10 19:07:30|107465.3|107440.3|107468.8|107443.8|107469.2|107444.2|107464.7|107439.7|25
1728587260000|2024-10-10 19:07:40|107468.7|107443.7|107469.6|107444.6|107470.3|107445.3|107467.1|107442.1|19
1728587270000|2024-10-10 19:07:50|107469.8|107444.8|107470.1|107445.1|107470.7|107445.7|107469.2|107444.2|6
1728587280000|2024-10-10 19:08:00|107470.4|107445.4|107471.9|107446.9|107472.4|107447.4|107470.4|107445.4|9
1728587290000|2024-10-10 19:08:10|107472.1|107447.1|107477.8|107452.8|107478.4|107453.4|107472.1|107447.1|13
1728587300000|2024-10-10 19:08:20|107477.6|107452.6|107474|107449|107479.2|107454.2|107473.6|107448.6|19
1728587310000|2024-10-10 19:08:30|107473.7|107448.7|107473.7|107448.7|107474|107449|107473.6|107448.6|5
1728587320000|2024-10-10 19:08:40|107473.6|107448.6|107475.8|107450.8|107475.8|107450.8|107473.1|107448.1|9
1728587330000|2024-10-10 19:08:50|107476.7|107451.7|107481.2|107456.2|107482.5|107457.5|107476.7|107451.7|19
1728587340000|2024-10-10 19:09:00|107480.6|107455.6|107476.8|107451.8|107480.7|107455.7|107474.8|107449.8|14
1728587350000|2024-10-10 19:09:10|107477.1|107452.1|107477.9|107452.9|107477.9|107452.9|107477.1|107452.1|7
1728587360000|2024-10-10 19:09:20|107477.7|107452.7|107476|107451|107477.8|107452.8|107476|107451|8
1728587370000|2024-10-10 19:09:30|107475.9|107450.9|107480.9|107455.9|107481|107456|107475.9|107450.9|12
1728587380000|2024-10-10 19:09:40|107480.6|107455.6|107478|107453|107480.6|107455.6|107478|107453|9
1728587390000|2024-10-10 19:09:50|107477.9|107452.9|107482.1|107457.1|107482.8|107457.8|107477.9|107452.9|21
1728587400000|2024-10-10 19:10:00|107482.7|107457.7|107479|107454|107485.5|107460.5|107479|107454|17
1728587410000|2024-10-10 19:10:10|107478.8|107453.8|107477.8|107452.8|107479.1|107454.1|107477.5|107452.5|18
1728587420000|2024-10-10 19:10:20|107477.4|107452.4|107478.8|107453.8|107480.2|107455.2|107477.4|107452.4|17
1728587430000|2024-10-10 19:10:30|107478.6|107453.6|107475|107450|107478.8|107453.8|107473.9|107448.9|16
1728587440000|2024-10-10 19:10:40|107474.9|107449.9|107479.1|107454.1|107479.1|107454.1|107474.9|107449.9|9
1728587450000|2024-10-10 19:10:50|107479.3|107454.3|107483.3|107458.3|107483.8|107458.8|107479.3|107454.3|23
1728587460000|2024-10-10 19:11:00|107483.2|107458.2|107482.8|107457.8|107483.2|107458.2|107482.5|107457.5|6
1728587470000|2024-10-10 19:11:10|107482.7|107457.7|107476|107451|107482.7|107457.7|107474.8|107449.8|8
1728587480000|2024-10-10 19:11:20|107476.4|107451.4|107478.2|107453.2|107479.2|107454.2|107476.4|107451.4|19
1728587490000|2024-10-10 19:11:30|107478.5|107453.5|107478.2|107453.2|107478.5|107453.5|107477.6|107452.6|7
1728587500000|2024-10-10 19:11:40|107478.4|107453.4|107478.3|107453.3|107478.5|107453.5|107475.6|107450.6|19
1728587510000|2024-10-10 19:11:50|107479|107454|107475|107450|107479|107454|107475|107450|14
1728587520000|2024-10-10 19:12:00|107474.5|107449.5|107470.3|107445.3|107474.5|107449.5|107469.7|107444.7|12
1728587530000|2024-10-10 19:12:10|107471|107446|107472.5|107447.5|107472.7|107447.7|107471|107446|12
1728587540000|2024-10-10 19:12:20|107472.3|107447.3|107472.8|107447.8|107473|107448|107472|107447|10
1728587550000|2024-10-10 19:12:30|107472.7|107447.7|107471.7|107446.7|107473.4|107448.4|107471.7|107446.7|10
1728587560000|2024-10-10 19:12:40|107471.1|107446.1|107473.2|107448.2|107473.6|107448.6|107471.1|107446.1|9
1728587570000|2024-10-10 19:12:50|107472.7|107447.7|107477.3|107452.3|107477.5|107452.5|107472.7|107447.7|14
1728587580000|2024-10-10 19:13:00|107477.1|107452.1|107477.3|107452.3|107480.4|107455.4|107476.8|107451.8|14
1728587590000|2024-10-10 19:13:10|107476.5|107451.5|107471.6|107446.6|107476.5|107451.5|107471.3|107446.3|12
1728587600000|2024-10-10 19:13:20|107471.9|107446.9|107468.1|107443.1|107472.6|107447.6|107468.1|107443.1|9
1728587610000|2024-10-10 19:13:30|107468.4|107443.4|107466.9|107441.9|107469.5|107444.5|107465.6|107440.6|15
1728587620000|2024-10-10 19:13:40|107467.1|107442.1|107466.7|107441.7|107467.4|107442.4|107465.3|107440.3|18
1728587630000|2024-10-10 19:13:50|107466.8|107441.8|107466|107441|107466.8|107441.8|107466|107441|3
1728587640000|2024-10-10 19:14:00|107465.6|107440.6|107465.9|107440.9|107466.6|107441.6|107464.9|107439.9|14
1728587650000|2024-10-10 19:14:10|107465.8|107440.8|107467.2|107442.2|107467.7|107442.7|107465.5|107440.5|12
1728587660000|2024-10-10 19:14:20|107467.5|107442.5|107466.7|107441.7|107467.7|107442.7|107465.7|107440.7|14
1728587670000|2024-10-10 19:14:30|107467|107442|107468.2|107443.2|107469.7|107444.7|107466.7|107441.7|19
1728587680000|2024-10-10 19:14:40|107468.5|107443.5|107469.2|107444.2|107470.6|107445.6|107468.5|107443.5|15
1728587690000|2024-10-10 19:14:50|107469.7|107444.7|107472.4|107447.4|107472.4|107447.4|107469.7|107444.7|8
1728587700000|2024-10-10 19:15:00|107472.3|107447.3|107470.6|107445.6|107472.3|107447.3|107469.9|107444.9|17
1728587710000|2024-10-10 19:15:10|107471.2|107446.2|107472.6|107447.6|107474.8|107449.8|107470.6|107445.6|13
1728587720000|2024-10-10 19:15:20|107472.2|107447.2|107470|107445|107472.2|107447.2|107469.3|107444.3|15
1728587730000|2024-10-10 19:15:30|107469.5|107444.5|107468.3|107443.3|107470.4|107445.4|107467.7|107442.7|14
1728587740000|2024-10-10 19:15:40|107468.1|107443.1|107467.7|107442.7|107468.1|107443.1|107467.3|107442.3|7
1728587750000|2024-10-10 19:15:50|107468.3|107443.3|107469.2|107444.2|107469.6|107444.6|107467.7|107442.7|14
1728587760000|2024-10-10 19:16:00|107468.8|107443.8|107468.8|107443.8|107469.5|107444.5|107468.2|107443.2|20
1728587770000|2024-10-10 19:16:10|107468.4|107443.4|107468.3|107443.3|107468.9|107443.9|107468.1|107443.1|10
1728587780000|2024-10-10 19:16:20|107467.8|107442.8|107468.2|107443.2|107468.2|107443.2|107466.4|107441.4|20
1728587790000|2024-10-10 19:16:30|107467.9|107442.9|107469|107444|107469.2|107444.2|107467.9|107442.9|15
1728587800000|2024-10-10 19:16:40|107469.5|107444.5|107467.7|107442.7|107469.5|107444.5|107467.4|107442.4|16
1728587810000|2024-10-10 19:16:50|107467.6|107442.6|107466.7|107441.7|107469.3|107444.3|107466.6|107441.6|18
1728587820000|2024-10-10 19:17:00|107466.4|107441.4|107467|107442|107467.4|107442.4|107464.6|107439.6|19
1728587830000|2024-10-10 19:17:10|107468.1|107443.1|107467.3|107442.3|107469.2|107444.2|107467.3|107442.3|11
1728587840000|2024-10-10 19:17:20|107467.5|107442.5|107464.3|107439.3|107469.7|107444.7|107464.1|107439.1|30
1728587850000|2024-10-10 19:17:30|107463.7|107438.7|107462.1|107437.1|107463.7|107438.7|107461.9|107436.9|10
1728587860000|2024-10-10 19:17:40|107462|107437|107462.4|107437.4|107462.9|107437.9|107462|107437|6
1728587870000|2024-10-10 19:17:50|107462.5|107437.5|107462.8|107437.8|107462.8|107437.8|107462.5|107437.5|4
1728587880000|2024-10-10 19:18:00|107463.4|107438.4|107463.8|107438.8|107464.2|107439.2|107462.4|107437.4|10
1728587890000|2024-10-10 19:18:10|107463.9|107438.9|107455.3|107430.3|107463.9|107438.9|107450.7|107425.7|21
1728587900000|2024-10-10 19:18:20|107454.5|107429.5|107457|107432|107457.6|107432.6|107454.5|107429.5|17
1728587910000|2024-10-10 19:18:30|107456.7|107431.7|107456.3|107431.3|107457.7|107432.7|107455.1|107430.1|17
1728587920000|2024-10-10 19:18:40|107456.7|107431.7|107463.9|107438.9|107465|107440|107456.7|107431.7|17
1728587930000|2024-10-10 19:18:50|107464.5|107439.5|107464.2|107439.2|107465.4|107440.4|107464|107439|11
1728587940000|2024-10-10 19:19:00|107464|107439|107464.7|107439.7|107464.7|107439.7|107462.6|107437.6|12
1728587950000|2024-10-10 19:19:10|107464.9|107439.9|107459.7|107434.7|107465.4|107440.4|107459|107434|20
1728587960000|2024-10-10 19:19:20|107460.1|107435.1|107459.8|107434.8|107460.2|107435.2|107458.7|107433.7|11
1728587970000|2024-10-10 19:19:30|107460.2|107435.2|107461.2|107436.2|107461.6|107436.6|107459.5|107434.5|25
1728587980000|2024-10-10 19:19:40|107461.7|107436.7|107463.1|107438.1|107463.4|107438.4|107460.6|107435.6|24
1728587990000|2024-10-10 19:19:50|107462.9|107437.9|107465.1|107440.1|107467.9|107442.9|107462.9|107437.9|12
1728588000000|2024-10-10 19:20:00|107465.8|107440.8|107464.3|107439.3|107465.8|107440.8|107463.6|107438.6|8
1728588010000|2024-10-10 19:20:10|107465.7|107440.7|107453.8|107428.8|107465.7|107440.7|107446.1|107421.1|21
1728588020000|2024-10-10 19:20:20|107454|107429|107452.5|107427.5|107454.2|107429.2|107452.5|107427.5|10
1728588030000|2024-10-10 19:20:30|107452.4|107427.4|107449.5|107424.5|107453|107428|107448.4|107423.4|11
1728588040000|2024-10-10 19:20:40|107449.4|107424.4|107451.3|107426.3|107451.7|107426.7|107448|107423|19
1728588050000|2024-10-10 19:20:50|107450.7|107425.7|107445.3|107420.3|107450.7|107425.7|107443.4|107418.4|19
1728588060000|2024-10-10 19:21:00|107445.2|107420.2|107442.7|107417.7|107445.2|107420.2|107442.3|107417.3|19
1728588070000|2024-10-10 19:21:10|107442.6|107417.6|107445.8|107420.8|107445.8|107420.8|107441.1|107416.1|17
1728588080000|2024-10-10 19:21:20|107444.4|107419.4|107444|107419|107445.6|107420.6|107443.1|107418.1|14
1728588090000|2024-10-10 19:21:30|107444.4|107419.4|107445.6|107420.6|107446.3|107421.3|107444.3|107419.3|19
1728588100000|2024-10-10 19:21:40|107445.9|107420.9|107445.7|107420.7|107447.1|107422.1|107445.4|107420.4|12
1728588110000|2024-10-10 19:21:50|107445.5|107420.5|107444.6|107419.6|107445.5|107420.5|107444|107419|8
1728588120000|2024-10-10 19:22:00|107444.7|107419.7|107441.9|107416.9|107446.1|107421.1|107441.6|107416.6|12
1728588130000|2024-10-10 19:22:10|107441.8|107416.8|107444.2|107419.2|107444.2|107419.2|107441.8|107416.8|8
1728588140000|2024-10-10 19:22:20|107445.3|107420.3|107449.2|107424.2|107451.6|107426.6|107445.2|107420.2|24
1728588150000|2024-10-10 19:22:30|107448.9|107423.9|107446.1|107421.1|107449.9|107424.9|107445.9|107420.9|12
1728588160000|2024-10-10 19:22:40|107445.9|107420.9|107446.3|107421.3|107447.4|107422.4|107445.3|107420.3|12
1728588170000|2024-10-10 19:22:50|107446.7|107421.7|107446.7|107421.7|107447.4|107422.4|107446.4|107421.4|13
1728588180000|2024-10-10 19:23:00|107446.2|107421.2|107445.5|107420.5|107446.4|107421.4|107444.9|107419.9|11
1728588190000|2024-10-10 19:23:10|107445.6|107420.6|107445.5|107420.5|107446.3|107421.3|107444.9|107419.9|12
1728588200000|2024-10-10 19:23:20|107444.9|107419.9|107446|107421|107446.5|107421.5|107444.9|107419.9|13
1728588210000|2024-10-10 19:23:30|107446.4|107421.4|107446.3|107421.3|107447.3|107422.3|107445.9|107420.9|13
1728588220000|2024-10-10 19:23:40|107446.9|107421.9|107447.1|107422.1|107450.6|107425.6|107446.9|107421.9|14
1728588230000|2024-10-10 19:23:50|107446.9|107421.9|107438.1|107413.1|107447.5|107422.5|107435.5|107410.5|13
1728588240000|2024-10-10 19:24:00|107438.4|107413.4|107440.6|107415.6|107441.3|107416.3|107438.4|107413.4|12
1728588250000|2024-10-10 19:24:10|107440.9|107415.9|107443.1|107418.1|107443.9|107418.9|107440.3|107415.3|15
1728588260000|2024-10-10 19:24:20|107443.2|107418.2|107437.5|107412.5|107443.4|107418.4|107437.5|107412.5|18
1728588270000|2024-10-10 19:24:30|107437.8|107412.8|107439.3|107414.3|107439.6|107414.6|107437.8|107412.8|18
1728588280000|2024-10-10 19:24:40|107438.8|107413.8|107436.3|107411.3|107439.8|107414.8|107436.3|107411.3|11
1728588290000|2024-10-10 19:24:50|107436.1|107411.1|107439.3|107414.3|107439.3|107414.3|107435.3|107410.3|16
1728588300000|2024-10-10 19:25:00|107439|107414|107440.1|107415.1|107440.5|107415.5|107439|107414|13
1728588310000|2024-10-10 19:25:10|107440.5|107415.5|107441.3|107416.3|107447.3|107422.3|107440.1|107415.1|22
1728588320000|2024-10-10 19:25:20|107441.5|107416.5|107442.9|107417.9|107442.9|107417.9|107441.2|107416.2|13
1728588330000|2024-10-10 19:25:30|107442.4|107417.4|107442.3|107417.3|107445|107420|107442.3|107417.3|13
1728588340000|2024-10-10 19:25:40|107442.2|107417.2|107451.3|107426.3|107451.3|107426.3|107442.2|107417.2|18
1728588350000|2024-10-10 19:25:50|107451.7|107426.7|107454.9|107429.9|107455.3|107430.3|107451.7|107426.7|18
1728588360000|2024-10-10 19:26:00|107455.1|107430.1|107453.5|107428.5|107455.7|107430.7|107453.5|107428.5|12
1728588370000|2024-10-10 19:26:10|107452.8|107427.8|107453.6|107428.6|107454.1|107429.1|107452.6|107427.6|13
1728588380000|2024-10-10 19:26:20|107454|107429|107461.3|107436.3|107461.8|107436.8|107453.7|107428.7|15
1728588390000|2024-10-10 19:26:30|107461.7|107436.7|107460.4|107435.4|107462.7|107437.7|107459.5|107434.5|11
1728588400000|2024-10-10 19:26:40|107460|107435|107457.3|107432.3|107460|107435|107456.7|107431.7|11
1728588410000|2024-10-10 19:26:50|107458.1|107433.1|107456|107431|107458.8|107433.8|107455.5|107430.5|19
1728588420000|2024-10-10 19:27:00|107456.3|107431.3|107453|107428|107456.4|107431.4|107453|107428|20
1728588430000|2024-10-10 19:27:10|107453.7|107428.7|107453|107428|107454.1|107429.1|107452|107427|21
1728588440000|2024-10-10 19:27:20|107452.7|107427.7|107449.4|107424.4|107453.1|107428.1|107449.4|107424.4|22
1728588450000|2024-10-10 19:27:30|107450.1|107425.1|107452.9|107427.9|107453|107428|107449.8|107424.8|15
1728588460000|2024-10-10 19:27:40|107452.5|107427.5|107453.1|107428.1|107454.3|107429.3|107451.9|107426.9|15
1728588470000|2024-10-10 19:27:50|107453.6|107428.6|107453.6|107428.6|107453.6|107428.6|107453.6|107428.6|1
1728588480000|2024-10-10 19:28:00|107453.2|107428.2|107446.7|107421.7|107453.2|107428.2|107446.7|107421.7|25
1728588490000|2024-10-10 19:28:10|107447.1|107422.1|107444.4|107419.4|107448|107423|107443.8|107418.8|14
1728588500000|2024-10-10 19:28:20|107444|107419|107442.4|107417.4|107444.4|107419.4|107442.4|107417.4|12
1728588510000|2024-10-10 19:28:30|107448.1|107423.1|107445.9|107420.9|107448.1|107423.1|107444.9|107419.9|22
1728588520000|2024-10-10 19:28:40|107446|107421|107445.2|107420.2|107448.3|107423.3|107444.9|107419.9|20
1728588530000|2024-10-10 19:28:50|107445.3|107420.3|107446.7|107421.7|107446.7|107421.7|107444.9|107419.9|10
1728588540000|2024-10-10 19:29:00|107447.3|107422.3|107446.3|107421.3|107448.9|107423.9|107446.3|107421.3|12
1728588550000|2024-10-10 19:29:10|107446.2|107421.2|107452.1|107427.1|107453.3|107428.3|107446.1|107421.1|15
1728588560000|2024-10-10 19:29:20|107452|107427|107451.5|107426.5|107453.2|107428.2|107450.5|107425.5|21
1728588570000|2024-10-10 19:29:30|107452.5|107427.5|107453.3|107428.3|107454.8|107429.8|107451.4|107426.4|29
1728588580000|2024-10-10 19:29:40|107453|107428|107450|107425|107453.3|107428.3|107450|107425|25
1728588590000|2024-10-10 19:29:50|107450.1|107425.1|107449.9|107424.9|107452.7|107427.7|107449.5|107424.5|19
1728588600000|2024-10-10 19:30:00|107449.2|107424.2|107445.7|107420.7|107453.6|107428.6|107443.2|107418.2|37
1728588610000|2024-10-10 19:30:10|107445.6|107420.6|107447.4|107422.4|107451.6|107426.6|107445.6|107420.6|20
1728588620000|2024-10-10 19:30:20|107447.1|107422.1|107448.5|107423.5|107452|107427|107447.1|107422.1|18
1728588630000|2024-10-10 19:30:30|107448.1|107423.1|107446.8|107421.8|107448.1|107423.1|107445.1|107420.1|24
1728588640000|2024-10-10 19:30:40|107447.4|107422.4|107445.9|107420.9|107447.8|107422.8|107445.2|107420.2|9
1728588650000|2024-10-10 19:30:50|107445.4|107420.4|107444.7|107419.7|107445.7|107420.7|107444.7|107419.7|12
1728588660000|2024-10-10 19:31:00|107444.4|107419.4|107442.1|107417.1|107444.6|107419.6|107441.4|107416.4|17
1728588670000|2024-10-10 19:31:10|107441.7|107416.7|107443.1|107418.1|107443.9|107418.9|107441.7|107416.7|16
1728588680000|2024-10-10 19:31:20|107445.7|107420.7|107445.9|107420.9|107447.6|107422.6|107445.6|107420.6|15
1728588690000|2024-10-10 19:31:30|107446.3|107421.3|107443.7|107418.7|107446.3|107421.3|107442.8|107417.8|14
1728588700000|2024-10-10 19:31:40|107443.2|107418.2|107440.3|107415.3|107443.7|107418.7|107438.7|107413.7|20
1728588710000|2024-10-10 19:31:50|107440.6|107415.6|107436.7|107411.7|107441.2|107416.2|107434.7|107409.7|16
1728588720000|2024-10-10 19:32:00|107437|107412|107439.6|107414.6|107441.7|107416.7|107437|107412|14
1728588730000|2024-10-10 19:32:10|107437.9|107412.9|107439.5|107414.5|107439.9|107414.9|107437.9|107412.9|18
1728588740000|2024-10-10 19:32:20|107439.7|107414.7|107441.3|107416.3|107441.3|107416.3|107438.5|107413.5|13
1728588750000|2024-10-10 19:32:30|107440.9|107415.9|107441.8|107416.8|107443.2|107418.2|107440.2|107415.2|25
1728588760000|2024-10-10 19:32:40|107442.4|107417.4|107442.8|107417.8|107444.4|107419.4|107441.7|107416.7|19
1728588770000|2024-10-10 19:32:50|107443|107418|107445.6|107420.6|107445.6|107420.6|107440.2|107415.2|22
1728588780000|2024-10-10 19:33:00|107446.2|107421.2|107441.9|107416.9|107446.2|107421.2|107441.9|107416.9|17
1728588790000|2024-10-10 19:33:10|107442.4|107417.4|107443.1|107418.1|107443.3|107418.3|107441.3|107416.3|19
1728588800000|2024-10-10 19:33:20|107442.7|107417.7|107443.7|107418.7|107443.7|107418.7|107439.9|107414.9|15
1728588810000|2024-10-10 19:33:30|107444.3|107419.3|107442.2|107417.2|107444.3|107419.3|107442.2|107417.2|6
1728588820000|2024-10-10 19:33:40|107442.6|107417.6|107437.7|107412.7|107442.9|107417.9|107437.4|107412.4|15
1728588830000|2024-10-10 19:33:50|107437.5|107412.5|107434.3|107409.3|107437.5|107412.5|107433.4|107408.4|14
1728588840000|2024-10-10 19:34:00|107434.5|107409.5|107434.3|107409.3|107436.1|107411.1|107430.6|107405.6|29
1728588850000|2024-10-10 19:34:10|107433.9|107408.9|107435.2|107410.2|107435.6|107410.6|107433.9|107408.9|13
1728588860000|2024-10-10 19:34:20|107435.5|107410.5|107435.5|107410.5|107435.5|107410.5|107434.9|107409.9|6
1728588870000|2024-10-10 19:34:30|107435.3|107410.3|107438.1|107413.1|107438.3|107413.3|107434.4|107409.4|20
1728588880000|2024-10-10 19:34:40|107438.5|107413.5|107439.9|107414.9|107440.5|107415.5|107438.5|107413.5|15
1728588890000|2024-10-10 19:34:50|107440.3|107415.3|107438.3|107413.3|107442|107417|107438.1|107413.1|13
1728588900000|2024-10-10 19:35:00|107438.7|107413.7|107433.4|107408.4|107440.6|107415.6|107432.6|107407.6|28
1728588910000|2024-10-10 19:35:10|107433.6|107408.6|107428.8|107403.8|107433.6|107408.6|107428.5|107403.5|19
1728588920000|2024-10-10 19:35:20|107428.7|107403.7|107429.1|107404.1|107429.3|107404.3|107428.2|107403.2|16
1728588930000|2024-10-10 19:35:30|107428.5|107403.5|107429.5|107404.5|107429.6|107404.6|107427.4|107402.4|18
1728588940000|2024-10-10 19:35:40|107429.8|107404.8|107428.5|107403.5|107430.8|107405.8|107427.7|107402.7|24
1728588950000|2024-10-10 19:35:50|107429|107404|107430.3|107405.3|107430.5|107405.5|107426.8|107401.8|17
1728588960000|2024-10-10 19:36:00|107430.7|107405.7|107432.6|107407.6|107434.8|107409.8|107430.7|107405.7|14
1728588970000|2024-10-10 19:36:10|107432.8|107407.8|107430.6|107405.6|107432.8|107407.8|107429|107404|15
1728588980000|2024-10-10 19:36:20|107431.6|107406.6|107434.4|107409.4|107434.6|107409.6|107431.6|107406.6|11
1728588990000|2024-10-10 19:36:30|107434.7|107409.7|107433.3|107408.3|107434.8|107409.8|107433.3|107408.3|9
1728589000000|2024-10-10 19:36:40|107434.9|107409.9|107431.4|107406.4|107434.9|107409.9|107430.1|107405.1|19
1728589010000|2024-10-10 19:36:50|107431|107406|107429.3|107404.3|107431|107406|107429.2|107404.2|7
1728589020000|2024-10-10 19:37:00|107429.5|107404.5|107418.4|107393.4|107430.1|107405.1|107415.5|107390.5|27
1728589030000|2024-10-10 19:37:10|107418.1|107393.1|107417.9|107392.9|107418.8|107393.8|107415.9|107390.9|14
1728589040000|2024-10-10 19:37:20|107418.3|107393.3|107418.9|107393.9|107420|107395|107415.8|107390.8|20
1728589050000|2024-10-10 19:37:30|107419|107394|107415.8|107390.8|107419|107394|107415.6|107390.6|24
1728589060000|2024-10-10 19:37:40|107415.4|107390.4|107417.7|107392.7|107417.7|107392.7|107414.9|107389.9|13
1728589070000|2024-10-10 19:37:50|107418.3|107393.3|107423.5|107398.5|107423.9|107398.9|107418.3|107393.3|17
1728589080000|2024-10-10 19:38:00|107424.1|107399.1|107418.3|107393.3|107426.6|107401.6|107418.3|107393.3|20
1728589090000|2024-10-10 19:38:10|107417.5|107392.5|107413.3|107388.3|107417.5|107392.5|107412.5|107387.5|10
1728589100000|2024-10-10 19:38:20|107413.1|107388.1|107410.8|107385.8|107413.1|107388.1|107406.5|107381.5|30
1728589110000|2024-10-10 19:38:30|107410.7|107385.7|107415.4|107390.4|107417.6|107392.6|107406|107381|27
1728589120000|2024-10-10 19:38:40|107415.1|107390.1|107411.2|107386.2|107415.1|107390.1|107410.7|107385.7|17
1728589130000|2024-10-10 19:38:50|107411|107386|107414.2|107389.2|107414.8|107389.8|107410.3|107385.3|19
1728589140000|2024-10-10 19:39:00|107414.6|107389.6|107414.6|107389.6|107414.7|107389.7|107411.8|107386.8|27
1728589150000|2024-10-10 19:39:10|107414.5|107389.5|107414.1|107389.1|107414.7|107389.7|107410.8|107385.8|25
1728589160000|2024-10-10 19:39:20|107414.2|107389.2|107414.9|107389.9|107418|107393|107413.8|107388.8|25
1728589170000|2024-10-10 19:39:30|107414.8|107389.8|107414.5|107389.5|107414.8|107389.8|107414|107389|10
1728589180000|2024-10-10 19:39:40|107414.7|107389.7|107422|107397|107422|107397|107414.7|107389.7|20
1728589190000|2024-10-10 19:39:50|107421.1|107396.1|107422.6|107397.6|107423|107398|107419.9|107394.9|14
1728589200000|2024-10-10 19:40:00|107424.4|107399.4|107421.6|107396.6|107425.8|107400.8|107420.4|107395.4|18
1728589210000|2024-10-10 19:40:10|107421.4|107396.4|107421.9|107396.9|107423.2|107398.2|107421.4|107396.4|10
1728589220000|2024-10-10 19:40:20|107421.8|107396.8|107418.1|107393.1|107422.6|107397.6|107418.1|107393.1|15
1728589230000|2024-10-10 19:40:30|107417.3|107392.3|107416.7|107391.7|107417.7|107392.7|107415.8|107390.8|11
1728589240000|2024-10-10 19:40:40|107416.2|107391.2|107414.8|107389.8|107418.7|107393.7|107414.8|107389.8|13
1728589250000|2024-10-10 19:40:50|107414.6|107389.6|107411.2|107386.2|107415.2|107390.2|107411.2|107386.2|13
1728589260000|2024-10-10 19:41:00|107410.7|107385.7|107408.5|107383.5|107410.7|107385.7|107407.4|107382.4|15
1728589270000|2024-10-10 19:41:10|107408.8|107383.8|107410.7|107385.7|107410.7|107385.7|107406.5|107381.5|12
1728589280000|2024-10-10 19:41:20|107410.4|107385.4|107402.1|107377.1|107410.8|107385.8|107400.9|107375.9|19
1728589290000|2024-10-10 19:41:30|107402.7|107377.7|107401.8|107376.8|107402.7|107377.7|107401.6|107376.6|7
1728589300000|2024-10-10 19:41:40|107401.5|107376.5|107395.6|107370.6|107401.8|107376.8|107389|107364|21
1728589310000|2024-10-10 19:41:50|107395.4|107370.4|107402.1|107377.1|107402.5|107377.5|107394.5|107369.5|16
1728589320000|2024-10-10 19:42:00|107402.6|107377.6|107410.6|107385.6|107410.6|107385.6|107402.6|107377.6|28
1728589330000|2024-10-10 19:42:10|107411|107386|107408.4|107383.4|107412.2|107387.2|107408.4|107383.4|14
1728589340000|2024-10-10 19:42:20|107408.6|107383.6|107409|107384|107409.9|107384.9|107408.1|107383.1|21
1728589350000|2024-10-10 19:42:30|107409.2|107384.2|107413.1|107388.1|107413.3|107388.3|107409.2|107384.2|17
1728589360000|2024-10-10 19:42:40|107412.8|107387.8|107415|107390|107415|107390|107412.7|107387.7|13
1728589370000|2024-10-10 19:42:50|107414.2|107389.2|107410.8|107385.8|107415.9|107390.9|107407|107382|23
1728589380000|2024-10-10 19:43:00|107411.1|107386.1|107407.9|107382.9|107411.3|107386.3|107407.4|107382.4|27
1728589390000|2024-10-10 19:43:10|107408.2|107383.2|107405|107380|107408.2|107383.2|107403.2|107378.2|21
1728589400000|2024-10-10 19:43:20|107405.2|107380.2|107391.9|107366.9|107405.4|107380.4|107389.6|107364.6|21
1728589410000|2024-10-10 19:43:30|107391.8|107366.8|107388.2|107363.2|107392|107367|107387.8|107362.8|9
1728589420000|2024-10-10 19:43:40|107388.6|107363.6|107392.4|107367.4|107393.6|107368.6|107387.3|107362.3|22
1728589430000|2024-10-10 19:43:50|107391.5|107366.5|107389.6|107364.6|107392.3|107367.3|107389.5|107364.5|12
1728589440000|2024-10-10 19:44:00|107389.3|107364.3|107404.5|107354.5|107406.3|107366.3|107389.3|107353.8|24
1728589450000|2024-10-10 19:44:10|107391.1|107366.1|107390.4|107365.4|107393.3|107368.3|107389.9|107364.9|21
1728589460000|2024-10-10 19:44:20|107393.3|107368.3|107392.4|107367.4|107393.7|107368.7|107389.5|107364.5|33
1728589470000|2024-10-10 19:44:30|107392.5|107367.5|107392.3|107367.3|107394.5|107369.5|107392.1|107367.1|22
1728589480000|2024-10-10 19:44:40|107392.4|107367.4|107393.1|107368.1|107396.6|107371.6|107391.7|107366.7|31
1728589490000|2024-10-10 19:44:50|107395.3|107370.3|107399.8|107374.8|107399.8|107374.8|107394.7|107369.7|19
1728589500000|2024-10-10 19:45:00|107399.6|107374.6|107398.6|107373.6|107400.1|107375.1|107398.6|107373.6|12
1728589510000|2024-10-10 19:45:10|107398.5|107373.5|107400.3|107375.3|107401.2|107376.2|107393.6|107368.6|14
1728589520000|2024-10-10 19:45:20|107400.4|107375.4|107409.4|107384.4|107411|107386|107399.6|107374.6|18
1728589530000|2024-10-10 19:45:30|107409.5|107384.5|107411.5|107386.5|107411.6|107386.6|107409.4|107384.4|13
1728589540000|2024-10-10 19:45:40|107411.3|107386.3|107412.1|107387.1|107412.5|107387.5|107411.3|107386.3|6
1728589550000|2024-10-10 19:45:50|107412.4|107387.4|107407.4|107382.4|107412.4|107387.4|107406.7|107381.7|9
1728589560000|2024-10-10 19:46:00|107407|107382|107414.6|107389.6|107416.1|107391.1|107407|107382|22
1728589570000|2024-10-10 19:46:10|107414.7|107389.7|107426.7|107376.7|107428.4|107389.7|107414.3|107374.2|20
1728589580000|2024-10-10 19:46:20|107426.4|107376.4|107427|107377|107427.4|107377.4|107424.5|107374.5|19
1728589590000|2024-10-10 19:46:30|107427.5|107377.5|107426.3|107376.3|107428.2|107378.2|107425.8|107375.8|12
1728589600000|2024-10-10 19:46:40|107425.8|107375.8|107423|107373|107426.3|107376.3|107422.7|107372.7|14
1728589610000|2024-10-10 19:46:50|107422.1|107372.1|107419.2|107369.2|107423.8|107373.8|107418.8|107368.8|22
1728589620000|2024-10-10 19:47:00|107418.9|107368.9|107401|107351|107418.9|107368.9|107400.8|107350.8|33
1728589630000|2024-10-10 19:47:10|107400.9|107350.9|107399.3|107349.3|107400.9|107350.9|107399.1|107349.1|14
1728589640000|2024-10-10 19:47:20|107399.6|107349.6|107383.8|107358.8|107403.5|107361.2|107383.6|107349.6|17
1728589650000|2024-10-10 19:47:30|107384.1|107359.1|107384.5|107359.5|107390.5|107365.5|107384.1|107359.1|21
1728589660000|2024-10-10 19:47:40|107384.2|107359.2|107384.5|107359.5|107384.7|107359.7|107382.6|107357.6|13
1728589670000|2024-10-10 19:47:50|107384|107359|107387.3|107362.3|107387.8|107362.8|107383.8|107358.8|16
1728589680000|2024-10-10 19:48:00|107388.7|107363.7|107385.8|107360.8|107388.7|107363.7|107385.5|107360.5|12
1728589690000|2024-10-10 19:48:10|107386|107361|107385.3|107360.3|107386|107361|107384.5|107359.5|10
1728589700000|2024-10-10 19:48:20|107385|107360|107385.4|107360.4|107386.1|107361.1|107383.7|107358.7|13
1728589710000|2024-10-10 19:48:30|107385.2|107360.2|107378.6|107353.6|107385.5|107360.5|107378.5|107353.5|16
1728589720000|2024-10-10 19:48:40|107378.3|107353.3|107379|107354|107379|107354|107376.5|107351.5|16
1728589730000|2024-10-10 19:48:50|107379.2|107354.2|107381.3|107356.3|107381.3|107356.3|107378.6|107353.6|8
1728589740000|2024-10-10 19:49:00|107385.1|107360.1|107385|107360|107385.1|107360.1|107381.2|107356.2|17
1728589750000|2024-10-10 19:49:10|107385.1|107360.1|107384.3|107359.3|107387.2|107362.2|107383|107358|19
1728589760000|2024-10-10 19:49:20|107383.4|107358.4|107383.5|107358.5|107384.2|107359.2|107383.3|107358.3|14
1728589770000|2024-10-10 19:49:30|107383.2|107358.2|107377.9|107352.9|107384|107359|107376.2|107351.2|20
1728589780000|2024-10-10 19:49:40|107378.1|107353.1|107383.2|107358.2|107383.5|107358.5|107378.1|107353.1|19
1728589790000|2024-10-10 19:49:50|107383|107358|107384.4|107359.4|107384.4|107359.4|107382.5|107357.5|15
1728589800000|2024-10-10 19:50:00|107383.9|107358.9|107375.9|107350.9|107383.9|107358.9|107375.6|107350.6|22
1728589810000|2024-10-10 19:50:10|107375.6|107350.6|107364.3|107339.3|107375.6|107350.6|107363.9|107338.9|29
1728589820000|2024-10-10 19:50:20|107364.1|107339.1|107367.5|107342.5|107368.7|107343.7|107364.1|107339.1|14
1728589830000|2024-10-10 19:50:30|107367.9|107342.9|107370.7|107345.7|107370.7|107345.7|107367.9|107342.9|18
1728589840000|2024-10-10 19:50:40|107370.9|107345.9|107370.5|107345.5|107371.3|107346.3|107369.5|107344.5|15
1728589850000|2024-10-10 19:50:50|107371|107346|107371.5|107346.5|107372.2|107347.2|107371|107346|7
1728589860000|2024-10-10 19:51:00|107371.8|107346.8|107370.8|107345.8|107372.2|107347.2|107370.8|107345.8|13
1728589870000|2024-10-10 19:51:10|107370.2|107345.2|107367.2|107342.2|107371|107346|107366.5|107341.5|17
1728589880000|2024-10-10 19:51:20|107367.5|107342.5|107378.3|107353.3|107386.4|107361.4|107367.5|107342.5|20
1728589890000|2024-10-10 19:51:30|107378.7|107353.7|107376.4|107351.4|107379|107354|107375.7|107350.7|11
1728589900000|2024-10-10 19:51:40|107375.6|107350.6|107378.8|107353.8|107380|107355|107375.1|107350.1|17
1728589910000|2024-10-10 19:51:50|107379.2|107354.2|107379.4|107354.4|107380.1|107355.1|107379.2|107354.2|13
1728589920000|2024-10-10 19:52:00|107379.9|107354.9|107385.2|107360.2|107386.3|107361.3|107379.9|107354.9|21
1728589930000|2024-10-10 19:52:10|107385.4|107360.4|107378.2|107353.2|107385.6|107360.6|107376.3|107351.3|18
1728589940000|2024-10-10 19:52:20|107378.7|107353.7|107378.7|107353.7|107379|107354|107377.9|107352.9|26
1728589950000|2024-10-10 19:52:30|107379.4|107354.4|107376|107351|107379.7|107354.7|107375.6|107350.6|21
1728589960000|2024-10-10 19:52:40|107376.6|107351.6|107375.7|107350.7|107376.6|107351.6|107375.1|107350.1|15
1728589970000|2024-10-10 19:52:50|107375.2|107350.2|107372.8|107347.8|107375.7|107350.7|107370.9|107345.9|23
1728589980000|2024-10-10 19:53:00|107372.9|107347.9|107367.1|107342.1|107373.2|107348.2|107366.4|107341.4|16
1728589990000|2024-10-10 19:53:10|107366.4|107341.4|107361|107336|107366.4|107341.4|107361|107336|14
1728590000000|2024-10-10 19:53:20|107361.1|107336.1|107368.7|107343.7|107373.6|107348.6|107360.2|107335.2|39
1728590010000|2024-10-10 19:53:30|107369.1|107344.1|107367.8|107342.8|107372.2|107347.2|107367.8|107342.8|23
1728590020000|2024-10-10 19:53:40|107367.4|107342.4|107365.2|107340.2|107368|107343|107365.2|107340.2|28
1728590030000|2024-10-10 19:53:50|107365|107340|107368.2|107343.2|107376.7|107351.7|107363.8|107338.8|24
1728590040000|2024-10-10 19:54:00|107367.8|107342.8|107365.2|107340.2|107369.7|107344.7|107364|107339|34
1728590050000|2024-10-10 19:54:10|107364.8|107339.8|107365|107340|107367.4|107342.4|107364.1|107339.1|28
1728590060000|2024-10-10 19:54:20|107365.3|107340.3|107362.7|107337.7|107366.3|107341.3|107361.8|107336.8|31
1728590070000|2024-10-10 19:54:30|107363.2|107338.2|107363.1|107338.1|107378.6|107344.7|107362|107328.6|29
1728590080000|2024-10-10 19:54:40|107362.6|107337.6|107361.8|107336.8|107364.8|107339.8|107360.6|107335.6|35
1728590090000|2024-10-10 19:54:50|107361.5|107336.5|107360.5|107335.5|107362.9|107337.9|107360.5|107335.5|14
1728590100000|2024-10-10 19:55:00|107360.3|107335.3|107363.3|107338.3|107366.9|107341.9|107360.3|107335.3|31
1728590110000|2024-10-10 19:55:10|107363.7|107338.7|107365.6|107340.6|107374.4|107349.4|107363.3|107338.3|32
1728590120000|2024-10-10 19:55:20|107365.2|107340.2|107358.3|107333.3|107365.7|107340.7|107358.3|107333.3|21
1728590130000|2024-10-10 19:55:30|107358.5|107333.5|107358.3|107333.3|107360|107335|107357.5|107332.5|16
1728590140000|2024-10-10 19:55:40|107357.3|107332.3|107358.1|107333.1|107358.2|107333.2|107356.3|107331.3|16
1728590150000|2024-10-10 19:55:50|107358.2|107333.2|107356.4|107331.4|107358.2|107333.2|107355.3|107330.3|14
1728590160000|2024-10-10 19:56:00|107356.1|107331.1|107359.6|107334.6|107365.9|107340.9|107355.3|107330.3|20
1728590170000|2024-10-10 19:56:10|107359.8|107334.8|107358.2|107333.2|107360.5|107335.5|107358.2|107333.2|20
1728590180000|2024-10-10 19:56:20|107358.4|107333.4|107358.9|107333.9|107359.8|107334.8|107357.9|107332.9|21
1728590190000|2024-10-10 19:56:30|107358.3|107333.3|107359|107334|107359|107334|107357.5|107332.5|13
1728590200000|2024-10-10 19:56:40|107358.5|107333.5|107359|107334|107360.3|107335.3|107358.5|107333.5|14
1728590210000|2024-10-10 19:56:50|107358.9|107333.9|107362.6|107337.6|107370.2|107345.2|107358.7|107333.7|22
1728590220000|2024-10-10 19:57:00|107361.9|107336.9|107362.3|107337.3|107363.5|107338.5|107361.9|107336.9|20
1728590230000|2024-10-10 19:57:10|107361.7|107336.7|107361.9|107336.9|107363.8|107338.8|107359.3|107334.3|17
1728590240000|2024-10-10 19:57:20|107362.2|107337.2|107359.5|107334.5|107364.7|107339.7|107359.4|107334.4|29
1728590250000|2024-10-10 19:57:30|107359.2|107334.2|107357.6|107332.6|107359.7|107334.7|107357.2|107332.2|10
1728590260000|2024-10-10 19:57:40|107357.7|107332.7|107358|107333|107360.1|107335.1|107356.5|107331.5|12
1728590270000|2024-10-10 19:57:50|107358.4|107333.4|107355.9|107330.9|107358.5|107333.5|107355.4|107330.4|13
1728590280000|2024-10-10 19:58:00|107355.5|107330.5|107359.7|107334.7|107359.7|107334.7|107354.6|107329.6|25
1728590290000|2024-10-10 19:58:10|107359.9|107334.9|107367.2|107342.2|107368.2|107343.2|107359.7|107334.7|27
1728590300000|2024-10-10 19:58:20|107367.9|107342.9|107368.1|107343.1|107368.1|107343.1|107365.4|107340.4|32
1728590310000|2024-10-10 19:58:30|107366.7|107341.7|107365|107340|107370.5|107345.5|107365|107340|34
1728590320000|2024-10-10 19:58:40|107364.8|107339.8|107367|107342|107370|107345|107364.6|107339.6|32
1728590330000|2024-10-10 19:58:50|107367.6|107342.6|107367.1|107342.1|107368.3|107343.3|107364.2|107339.2|36
1728590340000|2024-10-10 19:59:00|107367.4|107342.4|107361.1|107336.1|107369.9|107344.9|107361.1|107336.1|37
1728590350000|2024-10-10 19:59:10|107361|107336|107357.8|107332.8|107364.1|107339.1|107355.9|107330.9|51
1728590360000|2024-10-10 19:59:20|107357.4|107332.4|107354.1|107329.1|107357.6|107332.6|107352.4|107327.4|44
1728590370000|2024-10-10 19:59:30|107354.7|107329.7|107355.2|107330.2|107357|107332|107354.2|107329.2|42
1728590380000|2024-10-10 19:59:40|107355.9|107330.9|107354.1|107329.1|107356.9|107331.9|107350.4|107325.4|29
1728590390000|2024-10-10 19:59:50|107353.8|107328.8|107355.5|107330.5|107357.3|107332.3|107353.7|107328.7|38
1728590400000|2024-10-10 20:00:00|107355.2|107330.2|107338.7|107313.7|107355.2|107330.2|107337.4|107312.4|44
1728590410000|2024-10-10 20:00:10|107339.3|107314.3|107347.7|107322.7|107348.5|107323.5|107339|107314|29
1728590420000|2024-10-10 20:00:20|107348|107323|107338.9|107313.9|107348|107323|107338.9|107313.9|30
1728590430000|2024-10-10 20:00:30|107338.3|107313.3|107335|107310|107339.4|107314.4|107334.3|107309.3|26
1728590440000|2024-10-10 20:00:40|107334.7|107309.7|107334.4|107309.4|107335.6|107310.6|107333.3|107308.3|33
1728590450000|2024-10-10 20:00:50|107333.8|107308.8|107331.7|107306.7|107334.8|107309.8|107331.7|107306.7|18
1728590460000|2024-10-10 20:01:00|107331.8|107306.8|107316.8|107291.8|107332.8|107307.8|107316.8|107291.8|31
1728590470000|2024-10-10 20:01:10|107316.6|107291.6|107315.5|107290.5|107317.4|107292.4|107314.9|107289.9|22
1728590480000|2024-10-10 20:01:20|107315.3|107290.3|107314.3|107289.3|107315.4|107290.4|107313.8|107288.8|25
1728590490000|2024-10-10 20:01:30|107314.6|107289.6|107316.4|107291.4|107320.7|107295.7|107311.5|107286.5|21
1728590500000|2024-10-10 20:01:40|107316.1|107291.1|107328.1|107303.1|107328.1|107303.1|107314.1|107289.1|17
1728590510000|2024-10-10 20:01:50|107327.2|107302.2|107328.9|107303.9|107330.6|107305.6|107327.1|107302.1|26
1728590520000|2024-10-10 20:02:00|107328.8|107303.8|107328.8|107303.8|107329|107304|107326.9|107301.9|25
1728590530000|2024-10-10 20:02:10|107328.5|107303.5|107340.4|107290.4|107343.9|107304.6|107327.8|107290.2|17
1728590540000|2024-10-10 20:02:20|107340.8|107290.8|107340.6|107290.6|107343.2|107305.4|107329.1|107289.2|24
1728590550000|2024-10-10 20:02:30|107341|107291|107333.1|107308.1|107342.3|107308.1|107328.1|107290.1|19
1728590560000|2024-10-10 20:02:40|107333.7|107308.7|107339|107314|107339.1|107314.1|107333.7|107308.7|14
1728590570000|2024-10-10 20:02:50|107339.4|107314.4|107347.1|107322.1|107349.2|107324.2|107339.4|107314.4|24
1728590580000|2024-10-10 20:03:00|107346.5|107321.5|107341.6|107316.6|107346.5|107321.5|107341.2|107316.2|17
1728590590000|2024-10-10 20:03:10|107341.2|107316.2|107340.9|107315.9|107342.6|107317.6|107340.9|107315.9|14
1728590600000|2024-10-10 20:03:20|107341.1|107316.1|107340|107315|107341.2|107316.2|107340|107315|9
1728590610000|2024-10-10 20:03:30|107339.9|107314.9|107335.9|107310.9|107339.9|107314.9|107335.2|107310.2|11
1728590620000|2024-10-10 20:03:40|107336.5|107311.5|107337.2|107312.2|107338.2|107313.2|107336.5|107311.5|10
1728590630000|2024-10-10 20:03:50|107338.1|107313.1|107339.4|107314.4|107339.4|107314.4|107338.1|107313.1|9
1728590640000|2024-10-10 20:04:00|107339.9|107314.9|107339.6|107314.6|107340.2|107315.2|107338.7|107313.7|14
1728590650000|2024-10-10 20:04:10|107340|107315|107336|107311|107340.3|107315.3|107333.7|107308.7|21
1728590660000|2024-10-10 20:04:20|107335.6|107310.6|107335.2|107310.2|107340.9|107315.9|107335.2|107310.2|17
1728590670000|2024-10-10 20:04:30|107334.9|107309.9|107328.5|107303.5|107334.9|107309.9|107324.5|107299.5|12
1728590680000|2024-10-10 20:04:40|107327.7|107302.7|107325.1|107300.1|107328.5|107303.5|107325.1|107300.1|16
1728590690000|2024-10-10 20:04:50|107323.7|107298.7|107326|107301|107326|107301|107323.7|107298.7|11
1728590700000|2024-10-10 20:05:00|107325.6|107300.6|107322.8|107297.8|107325.6|107300.6|107321.6|107296.6|28
1728590710000|2024-10-10 20:05:10|107323.2|107298.2|107326.1|107301.1|107329.5|107304.5|107323.2|107298.2|15
1728590720000|2024-10-10 20:05:20|107326.6|107301.6|107326.4|107301.4|107326.6|107301.6|107325.9|107300.9|7
1728590730000|2024-10-10 20:05:30|107326.5|107301.5|107326.5|107301.5|107326.5|107301.5|107326.5|107301.5|1
1728590740000|2024-10-10 20:05:40|107325.8|107300.8|107327.8|107302.8|107327.8|107302.8|107325.5|107300.5|8
1728590750000|2024-10-10 20:05:50|107328.2|107303.2|107331.9|107306.9|107334.1|107309.1|107327.9|107302.9|9
1728590760000|2024-10-10 20:06:00|107333|107308|107332|107307|107333|107308|107331.8|107306.8|5
1728590770000|2024-10-10 20:06:10|107331.9|107306.9|107331.9|107306.9|107331.9|107306.9|107331.9|107306.9|1
1728590780000|2024-10-10 20:06:20|107332|107307|107329.3|107304.3|107332.4|107307.4|107328.5|107303.5|15
1728590790000|2024-10-10 20:06:30|107329.4|107304.4|107329.5|107304.5|107329.9|107304.9|107328.3|107303.3|16
1728590800000|2024-10-10 20:06:40|107329.3|107304.3|107330.2|107305.2|107330.2|107305.2|107329.3|107304.3|4
1728590810000|2024-10-10 20:06:50|107331|107306|107334.2|107309.2|107334.2|107309.2|107331|107306|7
1728590820000|2024-10-10 20:07:00|107333.9|107308.9|107339.7|107314.7|107341.2|107316.2|107333.9|107308.9|11
1728590830000|2024-10-10 20:07:10|107339.8|107314.8|107335.6|107310.6|107340.6|107315.6|107335.6|107310.6|11
1728590840000|2024-10-10 20:07:20|107335.5|107310.5|107346.1|107296.1|107351.1|107310.6|107334.9|107294.9|7
1728590850000|2024-10-10 20:07:30|107345.4|107295.4|107344.8|107294.8|107345.4|107295.4|107344.7|107294.7|8
1728590860000|2024-10-10 20:07:40|107345.1|107295.1|107346.6|107296.6|107351|107301|107345.1|107295.1|19
1728590870000|2024-10-10 20:07:50|107346.2|107296.2|107329.7|107304.7|107346.2|107305.6|107329.5|107292.5|13
1728590880000|2024-10-10 20:08:00|107329.2|107304.2|107320.5|107295.5|107329.2|107304.2|107319.2|107294.2|16
1728590890000|2024-10-10 20:08:10|107321|107296|107321.8|107296.8|107324.1|107299.1|107320|107295|25
1728590900000|2024-10-10 20:08:20|107321.5|107296.5|107321.2|107296.2|107322|107297|107319.7|107294.7|22
1728590910000|2024-10-10 20:08:30|107321.7|107296.7|107322.4|107297.4|107326.3|107301.3|107319.9|107294.9|34
1728590920000|2024-10-10 20:08:40|107322.3|107297.3|107322.9|107297.9|107325.8|107300.8|107321.6|107296.6|25
1728590930000|2024-10-10 20:08:50|107323.2|107298.2|107320.1|107295.1|107325.1|107300.1|107319.7|107294.7|18
1728590940000|2024-10-10 20:09:00|107319.8|107294.8|107315.2|107290.2|107319.8|107294.8|107315.2|107290.2|19
1728590950000|2024-10-10 20:09:10|107315.8|107290.8|107314.5|107289.5|107316|107291|107314.4|107289.4|12
1728590960000|2024-10-10 20:09:20|107314.1|107289.1|107319.8|107294.8|107319.8|107294.8|107313.9|107288.9|18
1728590970000|2024-10-10 20:09:30|107316.8|107291.8|107316.2|107291.2|107316.8|107291.8|107315.8|107290.8|10
1728590980000|2024-10-10 20:09:40|107316.5|107291.5|107313.8|107288.8|107316.5|107291.5|107313.8|107288.8|14
1728590990000|2024-10-10 20:09:50|107313.9|107288.9|107310.8|107285.8|107313.9|107288.9|107309.5|107284.5|11
1728591000000|2024-10-10 20:10:00|107313.6|107288.6|107311.6|107286.6|107313.6|107288.6|107310.2|107285.2|18
1728591010000|2024-10-10 20:10:10|107311.2|107286.2|107313.2|107288.2|107313.2|107288.2|107311.2|107286.2|9
1728591020000|2024-10-10 20:10:20|107312.8|107287.8|107313.6|107288.6|107314.5|107289.5|107312.8|107287.8|9
1728591030000|2024-10-10 20:10:30|107313.5|107288.5|107313.5|107288.5|107313.5|107288.5|107313|107288|12
1728591040000|2024-10-10 20:10:40|107313.6|107288.6|107313|107288|107313.6|107288.6|107310.2|107285.2|17
1728591050000|2024-10-10 20:10:50|107312.8|107287.8|107313.7|107288.7|107314.5|107289.5|107312.6|107287.6|18
1728591060000|2024-10-10 20:11:00|107313.2|107288.2|107314.2|107289.2|107314.2|107289.2|107313|107288|6
1728591070000|2024-10-10 20:11:10|107314.4|107289.4|107315.3|107290.3|107315.8|107290.8|107313.8|107288.8|14
1728591080000|2024-10-10 20:11:20|107315.5|107290.5|107320.1|107295.1|107322.4|107297.4|107315.5|107290.5|6
1728591090000|2024-10-10 20:11:30|107320.3|107295.3|107321.9|107296.9|107321.9|107296.9|107319.4|107294.4|10
1728591100000|2024-10-10 20:11:40|107321.5|107296.5|107318.5|107293.5|107321.5|107296.5|107317.3|107292.3|13
1728591110000|2024-10-10 20:11:50|107318.7|107293.7|107320.2|107295.2|107323.1|107298.1|107318.6|107293.6|10
1728591120000|2024-10-10 20:12:00|107319.6|107294.6|107319.2|107294.2|107319.6|107294.6|107319.2|107294.2|3
1728591130000|2024-10-10 20:12:10|107319.3|107294.3|107319.8|107294.8|107320.3|107295.3|107319.3|107294.3|4
1728591140000|2024-10-10 20:12:20|107320|107295|107321.3|107296.3|107321.3|107296.3|107319.2|107294.2|7
1728591150000|2024-10-10 20:12:30|107321.8|107296.8|107321.8|107296.8|107321.8|107296.8|107321.7|107296.7|3
1728591160000|2024-10-10 20:12:40|107321.7|107296.7|107325.7|107300.7|107326|107301|107320.3|107295.3|6
1728591170000|2024-10-10 20:12:50|107326|107301|107324.2|107299.2|107326.2|107301.2|107324.2|107299.2|8
1728591180000|2024-10-10 20:13:00|107324|107299|107317.8|107292.8|107324.4|107299.4|107317.8|107292.8|18
1728591190000|2024-10-10 20:13:10|107317.5|107292.5|107318|107293|107318.8|107293.8|107315.6|107290.6|13
1728591200000|2024-10-10 20:13:20|107318.3|107293.3|107316.3|107291.3|107318.3|107293.3|107316|107291|7
1728591210000|2024-10-10 20:13:30|107315.8|107290.8|107315.5|107290.5|107316.4|107291.4|107313.7|107288.7|10
1728591220000|2024-10-10 20:13:40|107315.2|107290.2|107316.6|107291.6|107316.6|107291.6|107315.2|107290.2|5
1728591230000|2024-10-10 20:13:50|107316.8|107291.8|107320|107295|107321.7|107296.7|107316.8|107291.8|13
1728591240000|2024-10-10 20:14:00|107319.7|107294.7|107319.8|107294.8|107320.2|107295.2|107319.1|107294.1|5
1728591250000|2024-10-10 20:14:10|107320.6|107295.6|107322.4|107297.4|107322.4|107297.4|107320.6|107295.6|6
1728591270000|2024-10-10 20:14:30|107322.2|107297.2|107321.7|107296.7|107322.2|107297.2|107321.3|107296.3|6
1728591280000|2024-10-10 20:14:40|107321.8|107296.8|107322.4|107297.4|107322.4|107297.4|107321.8|107296.8|3
1728591290000|2024-10-10 20:14:50|107322|107297|107332.4|107307.4|107334.9|107309.9|107322|107297|15
1728591300000|2024-10-10 20:15:00|107332.5|107307.5|107328.8|107303.8|107332.9|107307.9|107328.4|107303.4|15
1728591310000|2024-10-10 20:15:10|107328.7|107303.7|107332.4|107307.4|107332.4|107307.4|107328.7|107303.7|5
1728591320000|2024-10-10 20:15:20|107332.3|107307.3|107340.2|107315.2|107342.9|107317.9|107332.3|107307.3|8
1728591330000|2024-10-10 20:15:30|107340.9|107315.9|107344|107319|107345.5|107320.5|107340.5|107315.5|14
1728591340000|2024-10-10 20:15:40|107344.4|107319.4|107349.6|107324.6|107349.6|107324.6|107344.4|107319.4|33
1728591350000|2024-10-10 20:15:50|107349.3|107324.3|107346.2|107321.2|107349.3|107324.3|107346.2|107321.2|16
1728591360000|2024-10-10 20:16:00|107346.7|107321.7|107345.8|107320.8|107346.7|107321.7|107342.1|107317.1|32
1728591370000|2024-10-10 20:16:10|107346.4|107321.4|107342.9|107317.9|107346.4|107321.4|107342.7|107317.7|13
1728591380000|2024-10-10 20:16:20|107343.2|107318.2|107342.4|107317.4|107344.1|107319.1|107340.6|107315.6|18
1728591390000|2024-10-10 20:16:30|107342.8|107317.8|107344.5|107319.5|107344.5|107319.5|107342.8|107317.8|9
1728591400000|2024-10-10 20:16:40|107347.6|107322.6|107346|107321|107350.7|107325.7|107345.4|107320.4|12
1728591410000|2024-10-10 20:16:50|107345.9|107320.9|107341.9|107316.9|107345.9|107320.9|107341.9|107316.9|8
1728591420000|2024-10-10 20:17:00|107341.8|107316.8|107341.5|107316.5|107343.3|107318.3|107339.8|107314.8|17
1728591430000|2024-10-10 20:17:10|107341.4|107316.4|107341.5|107316.5|107342|107317|107341.4|107316.4|8
1728591440000|2024-10-10 20:17:20|107341.9|107316.9|107344.7|107319.7|107344.7|107319.7|107341.4|107316.4|10
1728591450000|2024-10-10 20:17:30|107345.2|107320.2|107345.4|107320.4|107345.4|107320.4|107344.9|107319.9|5
1728591460000|2024-10-10 20:17:40|107345.3|107320.3|107339.3|107314.3|107345.4|107320.4|107339|107314|8
1728591470000|2024-10-10 20:17:50|107339.4|107314.4|107336.1|107311.1|107339.4|107314.4|107336.1|107311.1|8
1728591480000|2024-10-10 20:18:00|107335.6|107310.6|107335.9|107310.9|107335.9|107310.9|107335.6|107310.6|2
1728591490000|2024-10-10 20:18:10|107335|107310|107329|107304|107335|107310|107325.7|107300.7|13
1728591500000|2024-10-10 20:18:20|107329.8|107304.8|107336.4|107311.4|107337|107312|107329.8|107304.8|15
1728591510000|2024-10-10 20:18:30|107336.7|107311.7|107350.2|107325.2|107350.5|107325.5|107335.9|107310.9|11
1728591520000|2024-10-10 20:18:40|107351.6|107326.6|107355.6|107330.6|107359.9|107334.9|107350.8|107325.8|15
1728591530000|2024-10-10 20:18:50|107355.4|107330.4|107357.9|107332.9|107358|107333|107354.7|107329.7|16
1728591540000|2024-10-10 20:19:00|107358|107333|107361.8|107336.8|107362.9|107337.9|107358|107333|14
1728591550000|2024-10-10 20:19:10|107361|107336|107364.8|107339.8|107365.5|107340.5|107361|107336|12
1728591560000|2024-10-10 20:19:20|107363.1|107338.1|107361.2|107336.2|107364|107339|107360.4|107335.4|15
1728591570000|2024-10-10 20:19:30|107360.8|107335.8|107359.2|107334.2|107364.7|107339.7|107359.2|107334.2|19
1728591580000|2024-10-10 20:19:40|107359.4|107334.4|107362.4|107337.4|107362.8|107337.8|107359|107334|11
1728591590000|2024-10-10 20:19:50|107362.2|107337.2|107362.2|107337.2|107363.7|107338.7|107361.7|107336.7|16
1728591600000|2024-10-10 20:20:00|107362.5|107337.5|107375.6|107350.6|107375.9|107350.9|107359.6|107334.6|24
1728591610000|2024-10-10 20:20:10|107375.2|107350.2|107372.3|107347.3|107375.2|107350.2|107370.4|107345.4|17
1728591620000|2024-10-10 20:20:20|107370.9|107345.9|107367.2|107342.2|107372|107347|107367.2|107342.2|8
1728591630000|2024-10-10 20:20:30|107366.9|107341.9|107364.4|107339.4|107367.6|107342.6|107362.7|107337.7|21
1728591640000|2024-10-10 20:20:40|107364.3|107339.3|107364.3|107339.3|107364.3|107339.3|107364.3|107339.3|1
1728591650000|2024-10-10 20:20:50|107364.4|107339.4|107369.1|107344.1|107369.1|107344.1|107364.4|107339.4|11
1728591660000|2024-10-10 20:21:00|107368.7|107343.7|107368.9|107343.9|107370.2|107345.2|107368.4|107343.4|9
1728591670000|2024-10-10 20:21:10|107369.1|107344.1|107368.5|107343.5|107369.5|107344.5|107368.2|107343.2|7
1728591680000|2024-10-10 20:21:20|107370.8|107345.8|107368.6|107343.6|107371.2|107346.2|107367.6|107342.6|8
1728591690000|2024-10-10 20:21:30|107368.5|107343.5|107369.9|107344.9|107369.9|107344.9|107368.5|107343.5|6
1728591700000|2024-10-10 20:21:40|107369.4|107344.4|107362.1|107337.1|107371|107346|107359.3|107334.3|18
1728591710000|2024-10-10 20:21:50|107362.2|107337.2|107360.4|107335.4|107362.2|107337.2|107360.4|107335.4|7
1728591720000|2024-10-10 20:22:00|107360.1|107335.1|107361.8|107336.8|107361.8|107336.8|107360.1|107335.1|12
1728591730000|2024-10-10 20:22:10|107362.9|107337.9|107370|107345|107370.1|107345.1|107362.9|107337.9|12
1728591740000|2024-10-10 20:22:20|107370.1|107345.1|107365.4|107340.4|107370.1|107345.1|107363.1|107338.1|14
1728591750000|2024-10-10 20:22:30|107365.6|107340.6|107365.4|107340.4|107365.6|107340.6|107365.2|107340.2|4
1728591760000|2024-10-10 20:22:40|107365.3|107340.3|107364.1|107339.1|107365.3|107340.3|107362.8|107337.8|6
1728591770000|2024-10-10 20:22:50|107363.9|107338.9|107363.9|107338.9|107363.9|107338.9|107363.9|107338.9|1
1728591780000|2024-10-10 20:23:00|107364.3|107339.3|107365.9|107340.9|107365.9|107340.9|107364.3|107339.3|7
1728591790000|2024-10-10 20:23:10|107366.2|107341.2|107366.6|107341.6|107366.6|107341.6|107365.6|107340.6|7
1728591800000|2024-10-10 20:23:20|107366.9|107341.9|107364.3|107339.3|107366.9|107341.9|107361.8|107336.8|10
1728591810000|2024-10-10 20:23:30|107364.6|107339.6|107367|107342|107367.3|107342.3|107364.6|107339.6|4
1728591820000|2024-10-10 20:23:40|107366.9|107341.9|107367.7|107342.7|107367.7|107342.7|107366.9|107341.9|5
1728591830000|2024-10-10 20:23:50|107368.5|107343.5|107363.2|107338.2|107368.5|107343.5|107361.8|107336.8|7
1728591840000|2024-10-10 20:24:00|107362.7|107337.7|107362.5|107337.5|107362.8|107337.8|107362.5|107337.5|4
1728591850000|2024-10-10 20:24:10|107362.3|107337.3|107362.3|107337.3|107362.3|107337.3|107362.3|107337.3|1
1728591860000|2024-10-10 20:24:20|107362.4|107337.4|107361.6|107336.6|107363.5|107338.5|107361.6|107336.6|8
1728591870000|2024-10-10 20:24:30|107359.7|107334.7|107365.1|107340.1|107366.1|107341.1|107359.7|107334.7|14
1728591880000|2024-10-10 20:24:40|107365.4|107340.4|107365.1|107340.1|107365.7|107340.7|107365|107340|5
1728591890000|2024-10-10 20:24:50|107364.5|107339.5|107362.5|107337.5|107364.5|107339.5|107362.5|107337.5|7
1728591900000|2024-10-10 20:25:00|107362.6|107337.6|107365.8|107340.8|107365.8|107340.8|107362.6|107337.6|8
1728591910000|2024-10-10 20:25:10|107366|107341|107366.7|107341.7|107366.9|107341.9|107366|107341|8
1728591920000|2024-10-10 20:25:20|107366.8|107341.8|107363.4|107338.4|107366.8|107341.8|107363.4|107338.4|7
1728591930000|2024-10-10 20:25:30|107363.2|107338.2|107356.7|107331.7|107363.2|107338.2|107356.7|107331.7|7
1728591940000|2024-10-10 20:25:40|107356.5|107331.5|107356.7|107331.7|107356.7|107331.7|107356.5|107331.5|2
1728591950000|2024-10-10 20:25:50|107356.5|107331.5|107346.5|107321.5|107356.6|107331.6|107346.5|107321.5|10
1728591960000|2024-10-10 20:26:00|107346.2|107321.2|107348|107323|107348|107323|107346.2|107321.2|18
1728591970000|2024-10-10 20:26:10|107346.7|107321.7|107346.9|107321.9|107348.1|107323.1|107346.7|107321.7|13
1728591980000|2024-10-10 20:26:20|107346.4|107321.4|107344.9|107319.9|107346.9|107321.9|107342.9|107317.9|13
1728591990000|2024-10-10 20:26:30|107345|107320|107343.6|107318.6|107345|107320|107343.6|107318.6|3
1728592000000|2024-10-10 20:26:40|107343.5|107318.5|107343.3|107318.3|107343.5|107318.5|107343.3|107318.3|2
1728592010000|2024-10-10 20:26:50|107343.2|107318.2|107343.1|107318.1|107343.2|107318.2|107342.9|107317.9|4
1728592020000|2024-10-10 20:27:00|107343.4|107318.4|107345|107320|107345|107320|107343.4|107318.4|5
1728592030000|2024-10-10 20:27:10|107344.9|107319.9|107344.9|107319.9|107344.9|107319.9|107344.9|107319.9|1
1728592040000|2024-10-10 20:27:20|107344.4|107319.4|107344.4|107319.4|107344.4|107319.4|107344.4|107319.4|1
1728592050000|2024-10-10 20:27:30|107344.7|107319.7|107344.8|107319.8|107344.8|107319.8|107344.5|107319.5|4
1728592060000|2024-10-10 20:27:40|107345|107320|107344.4|107319.4|107345|107320|107344.4|107319.4|4
1728592070000|2024-10-10 20:27:50|107344.3|107319.3|107344.3|107319.3|107344.3|107319.3|107344.2|107319.2|3
1728592080000|2024-10-10 20:28:00|107344.4|107319.4|107344.8|107319.8|107344.8|107319.8|107344.3|107319.3|4
1728592090000|2024-10-10 20:28:10|107344.3|107319.3|107344.2|107319.2|107345.2|107320.2|107344.2|107319.2|7
1728592100000|2024-10-10 20:28:20|107344.4|107319.4|107344.4|107319.4|107344.7|107319.7|107344.4|107319.4|4
1728592110000|2024-10-10 20:28:30|107344.3|107319.3|107344.8|107319.8|107345|107320|107343.9|107318.9|5
1728592120000|2024-10-10 20:28:40|107345|107320|107348.5|107298.5|107349.4|107321.7|107343.8|107297.6|11
1728592130000|2024-10-10 20:28:50|107348.9|107298.9|107352.6|107302.6|107352.6|107302.6|107348.9|107298.9|8
1728592140000|2024-10-10 20:29:00|107352.7|107302.7|107352.6|107302.6|107352.7|107302.7|107352.3|107302.3|7
1728592150000|2024-10-10 20:29:10|107352.7|107302.7|107349.4|107299.4|107352.7|107302.7|107348|107298|18
1728592160000|2024-10-10 20:29:20|107349.3|107299.3|107350.8|107300.8|107352|107302|107349.3|107299.3|9
1728592170000|2024-10-10 20:29:30|107350.5|107300.5|107349.3|107299.3|107350.5|107300.5|107348.8|107298.8|6
1728592180000|2024-10-10 20:29:40|107349.4|107299.4|107360.4|107310.4|107360.8|107310.8|107349.4|107299.4|12
1728592190000|2024-10-10 20:29:50|107360.7|107310.7|107360.4|107310.4|107360.7|107310.7|107360.3|107310.3|6
1728592200000|2024-10-10 20:30:00|107360|107310|107349.3|107299.3|107360.4|107310.4|107343.9|107293.9|16
1728592210000|2024-10-10 20:30:10|107349.2|107299.2|107350.7|107300.7|107350.7|107300.7|107349|107299|5
1728592220000|2024-10-10 20:30:20|107351|107301|107351.2|107301.2|107351.2|107301.2|107351|107301|2
1728592230000|2024-10-10 20:30:30|107351.4|107301.4|107351.9|107301.9|107351.9|107301.9|107351.1|107301.1|4
1728592240000|2024-10-10 20:30:40|107352.1|107302.1|107346.5|107296.5|107352.1|107302.1|107342.8|107292.8|14
1728592250000|2024-10-10 20:30:50|107346.6|107296.6|107353.7|107303.7|107358.2|107308.2|107346.3|107296.3|18
1728592260000|2024-10-10 20:31:00|107353.9|107303.9|107346.6|107296.6|107353.9|107303.9|107343.6|107293.6|26
1728592270000|2024-10-10 20:31:10|107347.7|107297.7|107352.9|107302.9|107356.2|107306.2|107346.3|107296.3|21
1728592280000|2024-10-10 20:31:20|107353.1|107303.1|107353.1|107303.1|107354.2|107304.2|107352.4|107302.4|14
1728592290000|2024-10-10 20:31:30|107353|107303|107354.1|107304.1|107354.1|107304.1|107352.3|107302.3|9
1728592300000|2024-10-10 20:31:40|107353|107303|107356.3|107306.3|107356.6|107306.6|107352.4|107302.4|10
1728592310000|2024-10-10 20:31:50|107362.9|107312.9|107356.7|107306.7|107362.9|107312.9|107356.1|107306.1|20
1728592320000|2024-10-10 20:32:00|107357.8|107307.8|107352.6|107302.6|107357.8|107307.8|107352.2|107302.2|10
1728592330000|2024-10-10 20:32:10|107352.2|107302.2|107352.9|107302.9|107352.9|107302.9|107347.4|107297.4|10
1728592340000|2024-10-10 20:32:20|107352.5|107302.5|107351|107301|107352.5|107302.5|107350.9|107300.9|6
1728592350000|2024-10-10 20:32:30|107351.1|107301.1|107352.5|107302.5|107352.6|107302.6|107351.1|107301.1|9
1728592360000|2024-10-10 20:32:40|107350.3|107300.3|107350.3|107300.3|107350.3|107300.3|107350.1|107300.1|3
1728592370000|2024-10-10 20:32:50|107350.1|107300.1|107351.9|107301.9|107352.4|107302.4|107349.8|107299.8|11
1728592380000|2024-10-10 20:33:00|107351.5|107301.5|107352.7|107302.7|107354.5|107304.5|107351.2|107301.2|23
1728592390000|2024-10-10 20:33:10|107352.5|107302.5|107352.7|107302.7|107352.9|107302.9|107351.7|107301.7|11
1728592400000|2024-10-10 20:33:20|107352.6|107302.6|107349.3|107299.3|107352.7|107302.7|107349|107299|9
1728592410000|2024-10-10 20:33:30|107349.4|107299.4|107349.3|107299.3|107349.6|107299.6|107349.2|107299.2|5
1728592420000|2024-10-10 20:33:40|107349.9|107299.9|107347.8|107297.8|107353.7|107303.7|107344|107294|17
1728592430000|2024-10-10 20:33:50|107347.9|107297.9|107354.2|107304.2|107360.5|107310.5|107347.6|107297.6|19
1728592440000|2024-10-10 20:34:00|107353.5|107303.5|107354.9|107304.9|107355.4|107305.4|107352.5|107302.5|19
1728592450000|2024-10-10 20:34:10|107354.1|107304.1|107355|107305|107358|107308|107353|107303|15
1728592460000|2024-10-10 20:34:20|107354|107304|107370.7|107320.7|107371.5|107321.5|107352|107302|26
1728592470000|2024-10-10 20:34:30|107373|107323|107372.9|107322.9|107373.5|107323.5|107372.4|107322.4|9
1728592480000|2024-10-10 20:34:40|107373.1|107323.1|107374.7|107324.7|107375.6|107325.6|107371.6|107321.6|17
1728592490000|2024-10-10 20:34:50|107375.5|107325.5|107370.2|107320.2|107376.2|107326.2|107368.8|107318.8|14
1728592500000|2024-10-10 20:35:00|107370.5|107320.5|107370.7|107320.7|107370.9|107320.9|107369.9|107319.9|8
1728592510000|2024-10-10 20:35:10|107370.6|107320.6|107370|107320|107370.7|107320.7|107369.9|107319.9|7
1728592520000|2024-10-10 20:35:20|107370.1|107320.1|107365.5|107315.5|107370.5|107320.5|107360.6|107310.6|17
1728592530000|2024-10-10 20:35:30|107365.8|107315.8|107365.1|107315.1|107365.8|107315.8|107364.2|107314.2|8
1728592540000|2024-10-10 20:35:40|107365.4|107315.4|107365.4|107315.4|107367.5|107317.5|107363.8|107313.8|19
1728592550000|2024-10-10 20:35:50|107365.8|107315.8|107365.6|107315.6|107366.2|107316.2|107365.6|107315.6|5
1728592560000|2024-10-10 20:36:00|107366.5|107316.5|107372.3|107322.3|107372.4|107322.4|107366.5|107316.5|18
1728592570000|2024-10-10 20:36:10|107372.6|107322.6|107377.1|107327.1|107377.3|107327.3|107372.1|107322.1|14
1728592580000|2024-10-10 20:36:20|107377.2|107327.2|107370|107320|107377.2|107327.2|107367.3|107317.3|11
1728592590000|2024-10-10 20:36:30|107369.9|107319.9|107371.5|107321.5|107371.5|107321.5|107369.4|107319.4|7
1728592600000|2024-10-10 20:36:40|107370.9|107320.9|107371.2|107321.2|107372|107322|107370.8|107320.8|9
1728592610000|2024-10-10 20:36:50|107371.3|107321.3|107368.6|107318.6|107371.8|107321.8|107366.6|107316.6|19
1728592620000|2024-10-10 20:37:00|107368.5|107318.5|107370.1|107320.1|107370.3|107320.3|107368.5|107318.5|8
1728592630000|2024-10-10 20:37:10|107370.5|107320.5|107372.6|107322.6|107372.6|107322.6|107370.5|107320.5|7
1728592640000|2024-10-10 20:37:20|107372.3|107322.3|107373.5|107323.5|107374.7|107324.7|107372.1|107322.1|12
1728592650000|2024-10-10 20:37:30|107373.8|107323.8|107373.7|107323.7|107374.2|107324.2|107373.7|107323.7|7
1728592660000|2024-10-10 20:37:40|107370.7|107320.7|107369.7|107319.7|107371|107321|107369.6|107319.6|11
1728592670000|2024-10-10 20:37:50|107368.3|107318.3|107368.7|107318.7|107368.9|107318.9|107368.1|107318.1|6
1728592680000|2024-10-10 20:38:00|107367.8|107317.8|107365.8|107315.8|107368.1|107318.1|107364.7|107314.7|15
1728592690000|2024-10-10 20:38:10|107366.2|107316.2|107367.5|107317.5|107368.7|107318.7|107364.7|107314.7|13
1728592700000|2024-10-10 20:38:20|107367.2|107317.2|107367.9|107317.9|107369.9|107319.9|107367.2|107317.2|11
1728592710000|2024-10-10 20:38:30|107368.1|107318.1|107368|107318|107368.1|107318.1|107366.3|107316.3|10
1728592720000|2024-10-10 20:38:40|107368.1|107318.1|107367.5|107317.5|107368.1|107318.1|107367.5|107317.5|8
1728592730000|2024-10-10 20:38:50|107367.6|107317.6|107367.6|107317.6|107367.6|107317.6|107367.4|107317.4|5
1728592740000|2024-10-10 20:39:00|107367|107317|107366.3|107316.3|107368.1|107318.1|107366.3|107316.3|10
1728592750000|2024-10-10 20:39:10|107366.1|107316.1|107370.8|107320.8|107373.2|107323.2|107365.4|107315.4|16
1728592760000|2024-10-10 20:39:20|107370.9|107320.9|107371.1|107321.1|107371.5|107321.5|107370.6|107320.6|8
1728592770000|2024-10-10 20:39:30|107370.8|107320.8|107369.1|107319.1|107370.8|107320.8|107369|107319|6
1728592780000|2024-10-10 20:39:40|107369.3|107319.3|107375.7|107325.7|107375.7|107325.7|107369.3|107319.3|22
1728592790000|2024-10-10 20:39:50|107375.4|107325.4|107375.5|107325.5|107376.4|107326.4|107374.7|107324.7|8
1728592800000|2024-10-10 20:40:00|107376.5|107326.5|107378.6|107328.6|107379.6|107329.6|107375.5|107325.5|14
1728592810000|2024-10-10 20:40:10|107379.3|107329.3|107378.1|107328.1|107385|107335|107376.2|107326.2|26
1728592820000|2024-10-10 20:40:20|107377.9|107327.9|107376|107326|107380.2|107330.2|107375.6|107325.6|15
1728592830000|2024-10-10 20:40:30|107376.2|107326.2|107375.7|107325.7|107377.3|107327.3|107375.7|107325.7|4
1728592840000|2024-10-10 20:40:40|107375.8|107325.8|107359.3|107309.3|107375.8|107325.8|107356.6|107306.6|24
1728592850000|2024-10-10 20:40:50|107358.8|107308.8|107358.4|107308.4|107358.8|107308.8|107358.3|107308.3|3
1728592860000|2024-10-10 20:41:00|107358.6|107308.6|107359.8|107309.8|107361.6|107311.6|107357|107307|18
1728592870000|2024-10-10 20:41:10|107358.2|107308.2|107359.1|107309.1|107363.1|107313.1|107356|107306|30
1728592880000|2024-10-10 20:41:20|107360|107310|107358.9|107308.9|107362.3|107312.3|107358.6|107308.6|14
1728592890000|2024-10-10 20:41:30|107359.3|107309.3|107358.4|107308.4|107360.5|107310.5|107357.6|107307.6|13
1728592900000|2024-10-10 20:41:40|107358.6|107308.6|107359.1|107309.1|107359.6|107309.6|107358.6|107308.6|8
1728592910000|2024-10-10 20:41:50|107358.9|107308.9|107358.8|107308.8|107359|107309|107358.8|107308.8|3
1728592920000|2024-10-10 20:42:00|107358.7|107308.7|107358.7|107308.7|107358.7|107308.7|107358.7|107308.7|1
1728592930000|2024-10-10 20:42:10|107357.9|107307.9|107357.4|107307.4|107357.9|107307.9|107356.9|107306.9|6
1728592940000|2024-10-10 20:42:20|107357.6|107307.6|107358.9|107308.9|107361|107311|107357.6|107307.6|8
1728592950000|2024-10-10 20:42:30|107359.4|107309.4|107362|107312|107362.4|107312.4|107359.4|107309.4|7
1728592960000|2024-10-10 20:42:40|107361.6|107311.6|107359.6|107309.6|107361.8|107311.8|107358.7|107308.7|6
1728592970000|2024-10-10 20:42:50|107357.9|107307.9|107377|107327|107449.5|107341.3|107357.9|107301.5|49
1728592980000|2024-10-10 20:43:00|107375.6|107325.6|107372.4|107322.4|107381.2|107331.2|107369|107319|52
1728592990000|2024-10-10 20:43:10|107371.4|107321.4|107377.1|107327.1|107378.9|107328.9|107369.8|107319.8|44
1728593000000|2024-10-10 20:43:20|107372.7|107322.7|107377.1|107327.1|107377.9|107327.9|107372.1|107322.1|37
1728593010000|2024-10-10 20:43:30|107377.8|107327.8|107371.5|107321.5|107380.8|107330.8|107370.3|107320.3|30
1728593020000|2024-10-10 20:43:40|107371.4|107321.4|107371.1|107321.1|107371.4|107321.4|107370|107320|8
1728593030000|2024-10-10 20:43:50|107371.5|107321.5|107368.4|107318.4|107372.1|107322.1|107367.2|107317.2|13
1728593040000|2024-10-10 20:44:00|107368.5|107318.5|107369|107319|107370.3|107320.3|107368.4|107318.4|13
1728593050000|2024-10-10 20:44:10|107369.1|107319.1|107367.3|107317.3|107370.7|107320.7|107367.3|107317.3|21
1728593060000|2024-10-10 20:44:20|107369.2|107319.2|107370.3|107320.3|107373.3|107323.3|107367.3|107317.3|14
1728593070000|2024-10-10 20:44:30|107370.4|107320.4|107370.8|107320.8|107370.9|107320.9|107370|107320|7
1728593080000|2024-10-10 20:44:40|107370.1|107320.1|107367.7|107317.7|107374.7|107324.7|107365.8|107315.8|32
1728593090000|2024-10-10 20:44:50|107367.8|107317.8|107368|107318|107371|107321|107364.6|107314.6|12
1728593100000|2024-10-10 20:45:00|107368.2|107318.2|107364.9|107314.9|107383.6|107333.6|107359.8|107309.8|21
1728593110000|2024-10-10 20:45:10|107365.4|107315.4|107364.9|107314.9|107367.7|107317.7|107358|107308|19
1728593120000|2024-10-10 20:45:20|107365.1|107315.1|107365.1|107315.1|107366.4|107316.4|107364|107314|7
1728593130000|2024-10-10 20:45:30|107364.3|107314.3|107361.5|107311.5|107368.2|107318.2|107359.9|107309.9|14
1728593140000|2024-10-10 20:45:40|107360.6|107310.6|107361.3|107311.3|107361.3|107311.3|107359.6|107309.6|6
1728593150000|2024-10-10 20:45:50|107361.2|107311.2|107360.7|107310.7|107361.2|107311.2|107359.7|107309.7|3
1728593160000|2024-10-10 20:46:00|107360.2|107310.2|107361.5|107311.5|107362.5|107312.5|107356.9|107306.9|10
1728593170000|2024-10-10 20:46:10|107361.4|107311.4|107360|107310|107362.1|107312.1|107356.2|107306.2|13
1728593180000|2024-10-10 20:46:20|107361.7|107311.7|107360.6|107310.6|107361.7|107311.7|107360.6|107310.6|2
1728593190000|2024-10-10 20:46:30|107360.2|107310.2|107358.5|107308.5|107420.1|107322.6|107351.3|107284.7|14
1728593200000|2024-10-10 20:46:40|107358.2|107308.2|107359.5|107309.5|107363.6|107313.6|107355.9|107305.9|6
1728593210000|2024-10-10 20:46:50|107363.2|107313.2|107359.6|107309.6|107363.2|107313.2|107359.4|107309.4|5
1728593220000|2024-10-10 20:47:00|107373.7|107323.7|107355.2|107305.2|107373.7|107323.7|107351.3|107301.3|14
1728593230000|2024-10-10 20:47:10|107355.3|107305.3|107354.5|107304.5|107355.3|107305.3|107354.4|107304.4|3
1728593240000|2024-10-10 20:47:20|107354.4|107304.4|107354.1|107304.1|107354.6|107304.6|107354.1|107304.1|5
1728593250000|2024-10-10 20:47:30|107354.9|107304.9|107355.2|107305.2|107355.2|107305.2|107353.2|107303.2|7
1728593260000|2024-10-10 20:47:40|107355.1|107305.1|107355.9|107305.9|107356.3|107306.3|107355.1|107305.1|5
1728593270000|2024-10-10 20:47:50|107355.3|107305.3|107355.6|107305.6|107355.8|107305.8|107354.3|107304.3|13
1728593280000|2024-10-10 20:48:00|107355|107305|107355.7|107305.7|107357.2|107307.2|107354.1|107304.1|11
1728593290000|2024-10-10 20:48:10|107355.9|107305.9|107355.4|107305.4|107356.1|107306.1|107355.2|107305.2|6
1728593300000|2024-10-10 20:48:20|107355.3|107305.3|107355.8|107305.8|107361.3|107311.3|107354|107304|11
1728593310000|2024-10-10 20:48:30|107355.2|107305.2|107354.9|107304.9|107355.2|107305.2|107353.3|107303.3|6
1728593320000|2024-10-10 20:48:40|107354.5|107304.5|107354.7|107304.7|107354.7|107304.7|107354.4|107304.4|3
1728593330000|2024-10-10 20:48:50|107354.2|107304.2|107355.2|107305.2|107355.9|107305.9|107351.2|107301.2|14
1728593340000|2024-10-10 20:49:00|107355.6|107305.6|107354.8|107304.8|107368.6|107318.6|107352.2|107302.2|13
1728593350000|2024-10-10 20:49:10|107354.9|107304.9|107355.1|107305.1|107355.1|107305.1|107354.9|107304.9|2
1728593360000|2024-10-10 20:49:20|107355.2|107305.2|107354.9|107304.9|107355.3|107305.3|107354.9|107304.9|5
1728593370000|2024-10-10 20:49:30|107354.8|107304.8|107396.4|107262.8|107401.8|107306.6|107354.8|107262.8|9
1728593380000|2024-10-10 20:49:40|107394.5|107263.2|107392.5|107264.6|107395.9|107264.6|107392.5|107263|5
1728593390000|2024-10-10 20:49:50|107354.4|107304.4|107355.1|107305.1|107355.9|107305.9|107350.5|107300.5|13
1728593400000|2024-10-10 20:50:00|107355.6|107305.6|107401.2|107270.8|107407.1|107318.3|107351.3|107267.7|58
1728593410000|2024-10-10 20:50:10|107400.7|107271.6|107400.4|107271.3|107405.3|107316.5|107355|107267.8|54
1728593420000|2024-10-10 20:50:20|107400.5|107271|107364.9|107314.9|107404|107317.1|107361.8|107268.3|45
1728593430000|2024-10-10 20:50:30|107365.3|107315.3|107366.4|107316.4|107399.8|107317.4|107358.2|107271|43
1728593440000|2024-10-10 20:50:40|107399.1|107271.4|107361.1|107311.1|107402.9|107320.6|107358.2|107271|43
1728593450000|2024-10-10 20:50:50|107360.9|107310.9|107363.6|107313.6|107401.4|107317.1|107358.8|107270.5|41
1728593460000|2024-10-10 20:51:00|107364.1|107314.1|107366.3|107316.3|107367.1|107317.1|107360.4|107310.4|45
1728593470000|2024-10-10 20:51:10|107366.2|107316.2|107368.1|107318.1|107408.6|107318.9|107363.7|107266.2|43
1728593480000|2024-10-10 20:51:20|107366.8|107316.8|107368.8|107318.8|107407.9|107319|107362.8|107281.2|42
1728593490000|2024-10-10 20:51:30|107365.2|107315.2|107365.6|107315.6|107406.8|107318.9|107362.3|107280.7|34
1728593500000|2024-10-10 20:51:40|107366.2|107316.2|107400.3|107272.9|107400.3|107319.2|107363.1|107272.9|43
1728593510000|2024-10-10 20:51:50|107400.2|107272.6|107367.8|107317.8|107402.9|107318.7|107363.4|107272.6|34
1728593520000|2024-10-10 20:52:00|107368|107318|107365.8|107315.8|107370.5|107320.5|107363|107313|32
1728593530000|2024-10-10 20:52:10|107367.6|107317.6|107364.7|107314.7|107368.5|107318.5|107363.6|107313.6|34
1728593540000|2024-10-10 20:52:20|107366.4|107316.4|107368.7|107318.7|107369.4|107319.4|107364.8|107314.8|36
1728593550000|2024-10-10 20:52:30|107365.6|107315.6|107403.4|107275|107406.1|107322.4|107359.4|107272.1|49
1728593560000|2024-10-10 20:52:40|107400.5|107278.1|107359.5|107309.5|107421.2|107318.9|107359.5|107271.8|51
1728593570000|2024-10-10 20:52:50|107365.6|107315.6|107363.8|107313.8|107406.1|107320.9|107363.3|107279.5|41
1728593580000|2024-10-10 20:53:00|107366|107316|107370.8|107320.8|107424.8|107320.9|107366|107270.1|46
1728593590000|2024-10-10 20:53:10|107369|107319|107367.5|107317.5|107407.7|107319.5|107363.2|107281.4|36
1728593600000|2024-10-10 20:53:20|107367.7|107317.7|107367.3|107317.3|107407.3|107318.4|107363.9|107271.9|43
1728593610000|2024-10-10 20:53:30|107424.6|107282.3|107406.1|107280.3|107428.8|107317.4|107364.6|107270.1|52
1728593620000|2024-10-10 20:53:40|107406.5|107280.9|107367.5|107317.5|107408.5|107319.5|107362.2|107271.3|41
1728593630000|2024-10-10 20:53:50|107365.9|107315.9|107367.3|107317.3|107369.6|107319.6|107361.8|107311.8|38
1728593640000|2024-10-10 20:54:00|107368.3|107318.3|107368.2|107318.2|107371.1|107321.1|107364.7|107314.7|41
1728593650000|2024-10-10 20:54:10|107366.9|107316.9|107367.1|107317.1|107401.2|107319|107352.5|107272|42
1728593660000|2024-10-10 20:54:20|107364.9|107314.9|107363.7|107313.7|107403.9|107319.6|107361.1|107271.1|41
1728593670000|2024-10-10 20:54:30|107362.9|107312.9|107397.1|107271.1|107397.1|107315.9|107361.6|107271.1|35
1728593680000|2024-10-10 20:54:40|107400.8|107270.5|107364.2|107314.2|107402.2|107319.1|107357.5|107269.4|39
1728593690000|2024-10-10 20:54:50|107362.2|107312.2|107400.2|107272.9|107400.2|107317.8|107359.8|107272.9|36
1728593700000|2024-10-10 20:55:00|107359.6|107309.6|107358.5|107308.5|107395.6|107315.3|107356|107270|39
1728593710000|2024-10-10 20:55:10|107358.2|107308.2|107359.3|107309.3|107360|107310|107352.8|107302.8|28
1728593720000|2024-10-10 20:55:20|107358.2|107308.2|107358.1|107308.1|107360.9|107310.9|107355.5|107305.5|30
1728593730000|2024-10-10 20:55:30|107358.4|107308.4|107359.3|107309.3|107361.1|107311.1|107357.6|107307.6|18
1728593740000|2024-10-10 20:55:40|107360.9|107310.9|107362.8|107312.8|107429.6|107316.5|107360.9|107279.2|36
1728593750000|2024-10-10 20:55:50|107362.3|107312.3|107361.8|107311.8|107367.2|107317.2|107359.5|107309.5|32
1728593760000|2024-10-10 20:56:00|107361.4|107311.4|107366.1|107316.1|107367.6|107317.6|107360.7|107310.7|34
1728593770000|2024-10-10 20:56:10|107366.4|107316.4|107365.3|107315.3|107368.1|107318.1|107362.1|107312.1|35
1728593780000|2024-10-10 20:56:20|107365.6|107315.6|107360.8|107310.8|107428.1|107317.9|107356.2|107267.4|43
1728593790000|2024-10-10 20:56:30|107360.5|107310.5|107364|107314|107418|107319.8|107356.6|107269.7|45
1728593800000|2024-10-10 20:56:40|107406.7|107278.9|107365.9|107315.9|107406.7|107319.7|107363.3|107278.9|40
1728593810000|2024-10-10 20:56:50|107365.8|107315.8|107365.9|107315.9|107410.4|107318|107364.3|107268.6|33
1728593820000|2024-10-10 20:57:00|107407.3|107281.9|107405.9|107262.7|107411.9|107318.8|107361.4|107262.6|41
1728593830000|2024-10-10 20:57:10|107411|107268.6|107405.3|107263.1|107413.2|107272|107404.7|107262.9|38
1728593840000|2024-10-10 20:57:20|107405.2|107266.8|107411|107263.8|107411|107270.5|107404.8|107262.4|23
1728593850000|2024-10-10 20:57:30|107410.7|107263.7|107407.4|107268.8|107411.2|107268.8|107404.2|107262.7|25
1728593860000|2024-10-10 20:57:40|107406.8|107268.1|107407.7|107268.3|107412.5|107269.3|107404.7|107267.5|24
1728593870000|2024-10-10 20:57:50|107408.1|107269|107404.8|107266.4|107413.2|107271.1|107403.6|107266.2|22
1728593880000|2024-10-10 20:58:00|107405.5|107267.1|107407.6|107263.2|107409.8|107269|107404.2|107261.9|25
1728593890000|2024-10-10 20:58:10|107407.3|107262.9|107408.4|107264.1|107409.1|107264.8|107407.3|107262.9|21
1728593900000|2024-10-10 20:58:20|107408.1|107264.2|107407.5|107258.9|107413|107264.4|107406.9|107258.9|20
1728593910000|2024-10-10 20:58:30|107407.3|107258.4|107406.2|107264.6|107407.8|107265.1|107400.4|107258.4|23
1728593920000|2024-10-10 20:58:40|107405.2|107263.7|107403.7|107262.6|107405.2|107264.2|107402.9|107262.5|15
1728593930000|2024-10-10 20:58:50|107403.6|107262.8|107407.3|107260.4|107407.4|107264.2|107402|107259.8|21
1728593940000|2024-10-10 20:59:00|107406.9|107260.8|107408.2|107262.8|107458.8|107264.1|107404.6|107235.3|34
1728593950000|2024-10-10 20:59:10|107407.8|107262.4|107408.8|107263.6|107413.4|107265|107407.4|107256.4|34
1728593960000|2024-10-10 20:59:20|107420.7|107263.8|107410.9|107263.8|107420.7|107263.8|107407.2|107257.8|32
1728593970000|2024-10-10 20:59:30|107420.6|107247.7|107419.5|107241.9|107432|107247.7|107415.6|107232.9|29
1728593980000|2024-10-10 20:59:40|107419.2|107242|107419.7|107242.3|107420|107242.6|107416.3|107233.8|15
1728593990000|2024-10-10 20:59:50|107420.3|107242.9|107528.6|107328.6|107528.6|107328.6|107419.7|107231.8|21
1728594000000|2024-10-10 21:00:00|107544.4|107344.4|107544.4|107344.4|107544.4|107344.4|107544.4|107344.4|1
1728594010000|2024-10-10 21:00:10|107528.6|107328.6|107528.6|107328.6|107528.6|107328.6|107528.6|107328.6|1
1728597620000|2024-10-10 22:00:20|107570.2|107370.2|107563.2|107363.2|107599.3|107399.3|107563.2|107363.2|17
1728597630000|2024-10-10 22:00:30|107488.3|107288.3|107459.3|107259.3|107506|107306|107455.2|107255.2|29
1728597640000|2024-10-10 22:00:40|107459.1|107259.1|107462|107262|107472.5|107272.5|107459.1|107259.1|10
1728597650000|2024-10-10 22:00:50|107461.4|107261.4|107459.8|107259.8|107469.8|107269.8|107449.8|107249.8|15
1728597660000|2024-10-10 22:01:00|107465.9|107265.9|107459.9|107259.9|107465.9|107265.9|107449.9|107249.9|22
1728597670000|2024-10-10 22:01:10|107459.8|107259.8|107461.4|107261.4|107477.5|107277.5|107451.2|107251.2|21
1728597680000|2024-10-10 22:01:20|107460|107260|107459.9|107259.9|107461.3|107261.3|107459.9|107259.9|5
1728597690000|2024-10-10 22:01:30|107461.1|107261.1|107458.6|107258.6|107466.2|107266.2|107451.7|107251.7|16
1728597700000|2024-10-10 22:01:40|107451.7|107251.7|107461.2|107261.2|107469.1|107269.1|107451.7|107251.7|12
1728597710000|2024-10-10 22:01:50|107468|107268|107462.6|107262.6|107468.2|107268.2|107461.2|107261.2|17
1728597720000|2024-10-10 22:02:00|107462.4|107262.4|107462.1|107262.1|107464.8|107264.8|107461.5|107261.5|17
1728597730000|2024-10-10 22:02:10|107462.2|107262.2|107461.2|107261.2|107462.3|107262.3|107460.6|107260.6|9
1728597740000|2024-10-10 22:02:20|107469.1|107269.1|107466.8|107266.8|107470.3|107270.3|107466.8|107266.8|11
1728597750000|2024-10-10 22:02:30|107467|107267|107468.1|107268.1|107468.1|107268.1|107466.5|107266.5|7
1728597760000|2024-10-10 22:02:40|107468|107268|107466.2|107266.2|107472.8|107272.8|107460.4|107260.4|21
1728597770000|2024-10-10 22:02:50|107474.6|107274.6|107468|107268|107476.2|107276.2|107467|107267|18
1728597780000|2024-10-10 22:03:00|107469.8|107269.8|107471.5|107271.5|107471.5|107271.5|107467.1|107267.1|18
1728597790000|2024-10-10 22:03:10|107467|107267|107470.6|107270.6|107471|107271|107467|107267|13
1728597800000|2024-10-10 22:03:20|107470.2|107270.2|107471.7|107271.7|107480|107280|107470.2|107270.2|14
1728597810000|2024-10-10 22:03:30|107471.4|107271.4|107467.8|107267.8|107478.1|107278.1|107466.7|107266.7|11
1728597820000|2024-10-10 22:03:40|107468.4|107268.4|107471.5|107271.5|107480.8|107280.8|107467.7|107267.7|18
1728597830000|2024-10-10 22:03:50|107470.1|107270.1|107468.9|107268.9|107471|107271|107468.5|107268.5|8
1728597840000|2024-10-10 22:04:00|107469.1|107269.1|107471.3|107271.3|107471.3|107271.3|107467.4|107267.4|14
1728597850000|2024-10-10 22:04:10|107471.7|107271.7|107480.4|107280.4|107481.7|107281.7|107469.7|107269.7|29
1728597860000|2024-10-10 22:04:20|107480.5|107280.5|107480.8|107280.8|107480.8|107280.8|107467.1|107267.1|33
1728597870000|2024-10-10 22:04:30|107480.6|107280.6|107473.3|107273.3|107483.8|107283.8|107468.7|107268.7|41
1728597880000|2024-10-10 22:04:40|107474.8|107274.8|107471.7|107271.7|107482.9|107282.9|107470.7|107270.7|10
1728597890000|2024-10-10 22:04:50|107471.5|107271.5|107473.9|107273.9|107475.9|107275.9|107469.6|107269.6|16
1728597900000|2024-10-10 22:05:00|107475.1|107275.1|107471.2|107271.2|107479.6|107279.6|107470.6|107270.6|13
1728597910000|2024-10-10 22:05:10|107471.1|107271.1|107480.4|107280.4|107483.1|107283.1|107469.7|107269.7|22
1728597920000|2024-10-10 22:05:20|107480.3|107280.3|107480.8|107280.8|107481.6|107281.6|107470.3|107270.3|22
1728597930000|2024-10-10 22:05:30|107481|107281|107473.2|107273.2|107481.2|107281.2|107472.5|107272.5|11
1728597940000|2024-10-10 22:05:40|107473.3|107273.3|107473.6|107273.6|107473.6|107273.6|107470.6|107270.6|9
1728597950000|2024-10-10 22:05:50|107473.7|107273.7|107477|107277|107480.4|107280.4|107472.2|107272.2|29
1728597960000|2024-10-10 22:06:00|107477.7|107277.7|107483.8|107283.8|107487.1|107287.1|107474.3|107274.3|52
1728597970000|2024-10-10 22:06:10|107476.1|107276.1|107480.9|107280.9|107485.6|107285.6|107473.1|107273.1|27
1728597980000|2024-10-10 22:06:20|107481|107281|107475.3|107275.3|107485.6|107285.6|107475.2|107275.2|15
1728597990000|2024-10-10 22:06:30|107475.4|107275.4|107475.4|107275.4|107486.8|107286.8|107471.5|107271.5|33
1728598000000|2024-10-10 22:06:40|107475.1|107275.1|107475.3|107275.3|107475.7|107275.7|107471.2|107271.2|16
1728598010000|2024-10-10 22:06:50|107474.6|107274.6|107480.3|107280.3|107485.9|107285.9|107472.8|107272.8|37
1728598020000|2024-10-10 22:07:00|107481|107281|107482|107282|107482|107282|107480.8|107280.8|6
1728598030000|2024-10-10 22:07:10|107482.5|107282.5|107475.1|107275.1|107486.4|107286.4|107474|107274|35
1728598040000|2024-10-10 22:07:20|107475.7|107275.7|107474.6|107274.6|107485.6|107285.6|107471.5|107271.5|33
1728598050000|2024-10-10 22:07:30|107474.4|107274.4|107473.1|107273.1|107477.9|107277.9|107472.6|107272.6|15
1728598060000|2024-10-10 22:07:40|107473.4|107273.4|107479|107279|107479|107279|107472.7|107272.7|10
1728598070000|2024-10-10 22:07:50|107479.1|107279.1|107480.6|107280.6|107480.7|107280.7|107479.1|107279.1|7
1728598080000|2024-10-10 22:08:00|107480.2|107280.2|107480.2|107280.2|107480.2|107280.2|107480.1|107280.1|3
1728598090000|2024-10-10 22:08:10|107480.1|107280.1|107480.4|107280.4|107480.6|107280.6|107480|107280|11
1728598100000|2024-10-10 22:08:20|107480.7|107280.7|107478.8|107278.8|107480.9|107280.9|107478.8|107278.8|8
1728598110000|2024-10-10 22:08:30|107478.3|107278.3|107471.7|107271.7|107478.3|107278.3|107471.7|107271.7|13
1728598120000|2024-10-10 22:08:40|107471.3|107271.3|107472.4|107272.4|107474|107274|107470.5|107270.5|7
1728598130000|2024-10-10 22:08:50|107472.3|107272.3|107471.1|107271.1|107472.4|107272.4|107470.8|107270.8|7
1728598140000|2024-10-10 22:09:00|107471|107271|107465.6|107265.6|107471|107271|107465.6|107265.6|9
1728598150000|2024-10-10 22:09:10|107465.5|107265.5|107465.2|107265.2|107467.9|107267.9|107464.3|107264.3|9
1728598160000|2024-10-10 22:09:20|107465.1|107265.1|107464.3|107264.3|107465.2|107265.2|107464|107264|7
1728598170000|2024-10-10 22:09:30|107465.3|107265.3|107466.6|107266.6|107466.6|107266.6|107463.9|107263.9|7
1728598180000|2024-10-10 22:09:40|107466.8|107266.8|107467|107267|107467.4|107267.4|107466.8|107266.8|4
1728598190000|2024-10-10 22:09:50|107467.5|107267.5|107469.8|107269.8|107473.2|107273.2|107467.4|107267.4|11
1728598200000|2024-10-10 22:10:00|107469.7|107269.7|107469|107269|107469.9|107269.9|107469|107269|5
1728598210000|2024-10-10 22:10:10|107468.1|107268.1|107467.5|107267.5|107468.1|107268.1|107467.5|107267.5|3
1728598220000|2024-10-10 22:10:20|107467.4|107267.4|107467.5|107267.5|107467.5|107267.5|107467.4|107267.4|2
1728598230000|2024-10-10 22:10:30|107466.8|107266.8|107466.2|107266.2|107466.8|107266.8|107463.6|107263.6|9
1728598240000|2024-10-10 22:10:40|107466.3|107266.3|107464.8|107264.8|107466.6|107266.6|107464.8|107264.8|10
1728598250000|2024-10-10 22:10:50|107464|107264|107463.2|107263.2|107464.3|107264.3|107463.2|107263.2|7
1728598260000|2024-10-10 22:11:00|107463.3|107263.3|107464.4|107264.4|107469.9|107269.9|107463.3|107263.3|15
1728598270000|2024-10-10 22:11:10|107464.3|107264.3|107465|107265|107465.1|107265.1|107464.3|107264.3|5
1728598280000|2024-10-10 22:11:20|107465.1|107265.1|107464.5|107264.5|107465.2|107265.2|107464.5|107264.5|4
1728598290000|2024-10-10 22:11:30|107464.3|107264.3|107465.7|107265.7|107468.6|107268.6|107463.2|107263.2|12
1728598300000|2024-10-10 22:11:40|107465.8|107265.8|107462.7|107262.7|107465.8|107265.8|107462.7|107262.7|6
1728598310000|2024-10-10 22:11:50|107462.6|107262.6|107462.8|107262.8|107463.4|107263.4|107462.4|107262.4|7
1728598320000|2024-10-10 22:12:00|107463|107263|107463.3|107263.3|107463.3|107263.3|107463|107263|3
1728598330000|2024-10-10 22:12:10|107462.1|107262.1|107463.6|107263.6|107464.1|107264.1|107462.1|107262.1|4
1728598340000|2024-10-10 22:12:20|107463.5|107263.5|107463.6|107263.6|107463.6|107263.6|107463.5|107263.5|2
1728598350000|2024-10-10 22:12:30|107463.7|107263.7|107463.5|107263.5|107463.7|107263.7|107463.5|107263.5|2
1728598360000|2024-10-10 22:12:40|107463.4|107263.4|107463.8|107263.8|107463.8|107263.8|107462.5|107262.5|7
1728598370000|2024-10-10 22:12:50|107464.2|107264.2|107461.9|107261.9|107464.2|107264.2|107461.9|107261.9|9
1728598380000|2024-10-10 22:13:00|107462.2|107262.2|107462.4|107262.4|107462.4|107262.4|107461.2|107261.2|8
1728598390000|2024-10-10 22:13:10|107462.7|107262.7|107462.9|107262.9|107462.9|107262.9|107462.2|107262.2|5
1728598400000|2024-10-10 22:13:20|107462.3|107262.3|107462.5|107262.5|107462.9|107262.9|107462.3|107262.3|4
1728598410000|2024-10-10 22:13:30|107462.6|107262.6|107463.4|107263.4|107464|107264|107462.6|107262.6|5
1728598420000|2024-10-10 22:13:40|107464.3|107264.3|107462.1|107262.1|107464.3|107264.3|107462.1|107262.1|4
1728598430000|2024-10-10 22:13:50|107462.2|107262.2|107462.1|107262.1|107462.8|107262.8|107461.8|107261.8|8
1728598440000|2024-10-10 22:14:00|107462.2|107262.2|107463.3|107263.3|107464|107264|107462.2|107262.2|11
1728598450000|2024-10-10 22:14:10|107463.2|107263.2|107463.2|107263.2|107463.3|107263.3|107463.1|107263.1|4
1728598460000|2024-10-10 22:14:20|107463.1|107263.1|107463.2|107263.2|107463.2|107263.2|107463.1|107263.1|2
1728598470000|2024-10-10 22:14:30|107463.4|107263.4|107464.3|107264.3|107464.3|107264.3|107463.4|107263.4|3
1728598480000|2024-10-10 22:14:40|107464.4|107264.4|107462.7|107262.7|107467.8|107267.8|107462.7|107262.7|10
1728598490000|2024-10-10 22:14:50|107463.5|107263.5|107463.5|107263.5|107463.6|107263.6|107463.2|107263.2|8
1728598500000|2024-10-10 22:15:00|107463.8|107263.8|107462.3|107262.3|107465.6|107265.6|107462|107262|14
1728598510000|2024-10-10 22:15:10|107462.5|107262.5|107460.8|107260.8|107463.2|107263.2|107459.7|107259.7|21
1728598520000|2024-10-10 22:15:20|107460.7|107260.7|107465.8|107265.8|107466.3|107266.3|107460.7|107260.7|10
1728598530000|2024-10-10 22:15:30|107465.7|107265.7|107467.7|107267.7|107467.8|107267.8|107465.6|107265.6|11
1728598540000|2024-10-10 22:15:40|107468|107268|107473.1|107273.1|107473.2|107273.2|107467.8|107267.8|14
1728598550000|2024-10-10 22:15:50|107473.2|107273.2|107473.6|107273.6|107474|107274|107471.2|107271.2|16
1728598560000|2024-10-10 22:16:00|107474.3|107274.3|107473.6|107273.6|107475.7|107275.7|107473.5|107273.5|12
1728598570000|2024-10-10 22:16:10|107473.5|107273.5|107472.2|107272.2|107473.7|107273.7|107471.8|107271.8|9
1728598580000|2024-10-10 22:16:20|107472.3|107272.3|107469.3|107269.3|107472.5|107272.5|107469.3|107269.3|6
1728598590000|2024-10-10 22:16:30|107469.2|107269.2|107473.1|107273.1|107473.2|107273.2|107469.2|107269.2|12
1728598600000|2024-10-10 22:16:40|107473|107273|107473.6|107273.6|107473.8|107273.8|107472|107272|14
1728598610000|2024-10-10 22:16:50|107473.9|107273.9|107472.5|107272.5|107473.9|107273.9|107472.5|107272.5|9
1728598620000|2024-10-10 22:17:00|107472.6|107272.6|107472.7|107272.7|107473.3|107273.3|107472.6|107272.6|4
1728598630000|2024-10-10 22:17:10|107472.8|107272.8|107464.6|107264.6|107473.5|107273.5|107463.7|107263.7|43
1728598640000|2024-10-10 22:17:20|107470.5|107270.5|107469.3|107269.3|107470.5|107270.5|107464.2|107264.2|36
1728598650000|2024-10-10 22:17:30|107467.9|107267.9|107467.4|107267.4|107468.8|107268.8|107463.4|107263.4|37
1728598660000|2024-10-10 22:17:40|107466.6|107266.6|107468.4|107268.4|107470|107270|107459.8|107259.8|41
1728598670000|2024-10-10 22:17:50|107465.5|107265.5|107464.5|107264.5|107467.2|107267.2|107462.8|107262.8|41
1728598680000|2024-10-10 22:18:00|107465.8|107265.8|107467.3|107267.3|107467.7|107267.7|107463.6|107263.6|37
1728598690000|2024-10-10 22:18:10|107466.9|107266.9|107467.2|107267.2|107469.7|107269.7|107464.7|107264.7|34
1728598700000|2024-10-10 22:18:20|107468.2|107268.2|107469.4|107269.4|107469.4|107269.4|107465.3|107265.3|37
1728598710000|2024-10-10 22:18:30|107469.5|107269.5|107468.9|107268.9|107471.1|107271.1|107467.5|107267.5|20
1728598720000|2024-10-10 22:18:40|107469.6|107269.6|107468.1|107268.1|107472.2|107272.2|107468.1|107268.1|16
1728598730000|2024-10-10 22:18:50|107468.4|107268.4|107469.9|107269.9|107471|107271|107468.2|107268.2|19
1728598740000|2024-10-10 22:19:00|107469.3|107269.3|107470.9|107270.9|107471|107271|107468.5|107268.5|13
1728598750000|2024-10-10 22:19:10|107471|107271|107471|107271|107471.2|107271.2|107470.8|107270.8|10
1728598760000|2024-10-10 22:19:20|107470.9|107270.9|107468.6|107268.6|107473.5|107273.5|107466.2|107266.2|30
1728598770000|2024-10-10 22:19:30|107469.4|107269.4|107466.2|107266.2|107469.9|107269.9|107465|107265|39
1728598780000|2024-10-10 22:19:40|107469.3|107269.3|107469.7|107269.7|107472.7|107272.7|107467.4|107267.4|41
1728598790000|2024-10-10 22:19:50|107468.7|107268.7|107470.3|107270.3|107473.3|107273.3|107467|107267|45
1728598800000|2024-10-10 22:20:00|107471|107271|107473.7|107273.7|107473.7|107273.7|107467.1|107267.1|37
1728598810000|2024-10-10 22:20:10|107471.2|107271.2|107472.7|107272.7|107472.7|107272.7|107468.1|107268.1|34
1728598820000|2024-10-10 22:20:20|107473.2|107273.2|107472.1|107272.1|107473.2|107273.2|107470.7|107270.7|18
1728598830000|2024-10-10 22:20:30|107472.2|107272.2|107469|107269|107473.6|107273.6|107468.8|107268.8|29
1728598840000|2024-10-10 22:20:40|107470.6|107270.6|107476.1|107276.1|107476.1|107276.1|107468.7|107268.7|41
1728598850000|2024-10-10 22:20:50|107476.4|107276.4|107473.1|107273.1|107476.7|107276.7|107470.2|107270.2|31
1728598860000|2024-10-10 22:21:00|107473.7|107273.7|107470.5|107270.5|107475.9|107275.9|107468.2|107268.2|38
1728598870000|2024-10-10 22:21:10|107472|107272|107471.6|107271.6|107473.1|107273.1|107471|107271|12
1728598880000|2024-10-10 22:21:20|107471.1|107271.1|107473.8|107273.8|107473.8|107273.8|107467.3|107267.3|32
1728598890000|2024-10-10 22:21:30|107475.1|107275.1|107470.9|107270.9|107475.1|107275.1|107468.3|107268.3|19
1728598900000|2024-10-10 22:21:40|107471.5|107271.5|107471.5|107271.5|107474.2|107274.2|107467.5|107267.5|28
1728598910000|2024-10-10 22:21:50|107469.3|107269.3|107471.3|107271.3|107473.7|107273.7|107468.7|107268.7|37
1728598920000|2024-10-10 22:22:00|107471.6|107271.6|107474.6|107274.6|107475.2|107275.2|107466.2|107266.2|42
1728598930000|2024-10-10 22:22:10|107471.6|107271.6|107469.7|107269.7|107475.1|107275.1|107464.7|107264.7|40
1728598940000|2024-10-10 22:22:20|107467.4|107267.4|107466.8|107266.8|107470|107270|107464.5|107264.5|37
1728598950000|2024-10-10 22:22:30|107465.5|107265.5|107465|107265|107468.3|107268.3|107463.6|107263.6|42
1728598960000|2024-10-10 22:22:40|107463.7|107263.7|107466.7|107266.7|107467.5|107267.5|107462.5|107262.5|32
1728598970000|2024-10-10 22:22:50|107467.6|107267.6|107467.8|107267.8|107468.9|107268.9|107465.8|107265.8|30
1728598980000|2024-10-10 22:23:00|107469.1|107269.1|107469.8|107269.8|107470.5|107270.5|107469.1|107269.1|10
1728598990000|2024-10-10 22:23:10|107470.3|107270.3|107468|107268|107470.5|107270.5|107467.7|107267.7|14
1728599000000|2024-10-10 22:23:20|107471.5|107271.5|107468.4|107268.4|107471.5|107271.5|107466.1|107266.1|21
1728599010000|2024-10-10 22:23:30|107469.1|107269.1|107471.5|107271.5|107472|107272|107467.8|107267.8|31
1728599020000|2024-10-10 22:23:40|107471|107271|107471.2|107271.2|107471.8|107271.8|107468.8|107268.8|18
1728599030000|2024-10-10 22:23:50|107471.1|107271.1|107471.6|107271.6|107473.3|107273.3|107470.7|107270.7|16
1728599040000|2024-10-10 22:24:00|107471.5|107271.5|107472|107272|107474|107274|107469.1|107269.1|34
1728599050000|2024-10-10 22:24:10|107471.6|107271.6|107470.9|107270.9|107473.8|107273.8|107469.3|107269.3|17
1728599060000|2024-10-10 22:24:20|107471.1|107271.1|107473.6|107273.6|107474.8|107274.8|107471|107271|35
1728599070000|2024-10-10 22:24:30|107473.1|107273.1|107473.8|107273.8|107475.1|107275.1|107471.8|107271.8|23
1728599080000|2024-10-10 22:24:40|107474|107274|107472.3|107272.3|107475.6|107275.6|107472.2|107272.2|33
1728599090000|2024-10-10 22:24:50|107475.9|107275.9|107474.7|107274.7|107477|107277|107470.8|107270.8|33
1728599100000|2024-10-10 22:25:00|107474.1|107274.1|107473.1|107273.1|107476.8|107276.8|107473.1|107273.1|26
1728599110000|2024-10-10 22:25:10|107473.3|107273.3|107474.8|107274.8|107475.5|107275.5|107472.8|107272.8|25
1728599120000|2024-10-10 22:25:20|107474.2|107274.2|107472.3|107272.3|107474.8|107274.8|107469.7|107269.7|28
1728599130000|2024-10-10 22:25:30|107471.4|107271.4|107470.6|107270.6|107472.6|107272.6|107469.2|107269.2|19
1728599140000|2024-10-10 22:25:40|107471.1|107271.1|107471.3|107271.3|107472.7|107272.7|107468.5|107268.5|18
1728599150000|2024-10-10 22:25:50|107471.1|107271.1|107471.2|107271.2|107471.3|107271.3|107469.2|107269.2|16
1728599160000|2024-10-10 22:26:00|107472|107272|107470.4|107270.4|107472|107272|107470.4|107270.4|11
1728599170000|2024-10-10 22:26:10|107469.7|107269.7|107471|107271|107472.7|107272.7|107468.3|107268.3|26
1728599180000|2024-10-10 22:26:20|107469.1|107269.1|107470.8|107270.8|107471.4|107271.4|107469.1|107269.1|13
1728599190000|2024-10-10 22:26:30|107471.3|107271.3|107471.7|107271.7|107472.4|107272.4|107469.7|107269.7|20
1728599200000|2024-10-10 22:26:40|107471.6|107271.6|107469.3|107269.3|107471.9|107271.9|107469.3|107269.3|14
1728599210000|2024-10-10 22:26:50|107469.2|107269.2|107471.8|107271.8|107472.7|107272.7|107468.1|107268.1|28
1728599220000|2024-10-10 22:27:00|107471.7|107271.7|107469.9|107269.9|107473.4|107273.4|107469.8|107269.8|30
1728599230000|2024-10-10 22:27:10|107470.1|107270.1|107472.6|107272.6|107473.1|107273.1|107469.3|107269.3|26
1728599240000|2024-10-10 22:27:20|107472.1|107272.1|107470.7|107270.7|107475.9|107275.9|107469.8|107269.8|24
1728599250000|2024-10-10 22:27:30|107471.8|107271.8|107472|107272|107474.7|107274.7|107469|107269|33
1728599260000|2024-10-10 22:27:40|107470.3|107270.3|107472|107272|107473.9|107273.9|107470.1|107270.1|26
1728599270000|2024-10-10 22:27:50|107471.8|107271.8|107471.8|107271.8|107472.8|107272.8|107470.6|107270.6|20
1728599280000|2024-10-10 22:28:00|107470.5|107270.5|107469.8|107269.8|107470.8|107270.8|107467.6|107267.6|22
1728599290000|2024-10-10 22:28:10|107468.9|107268.9|107466.8|107266.8|107468.9|107268.9|107465.4|107265.4|15
1728599300000|2024-10-10 22:28:20|107466.6|107266.6|107467.3|107267.3|107468.5|107268.5|107466.2|107266.2|16
1728599310000|2024-10-10 22:28:30|107469.3|107269.3|107466.1|107266.1|107469.6|107269.6|107464.6|107264.6|36
1728599320000|2024-10-10 22:28:40|107466.5|107266.5|107464.9|107264.9|107467.2|107267.2|107464.3|107264.3|21
1728599330000|2024-10-10 22:28:50|107465.1|107265.1|107464.7|107264.7|107467.8|107267.8|107464.7|107264.7|25
1728599340000|2024-10-10 22:29:00|107466.2|107266.2|107467.5|107267.5|107469|107269|107464.3|107264.3|26
1728599350000|2024-10-10 22:29:10|107467.2|107267.2|107468.7|107268.7|107468.7|107268.7|107463.8|107263.8|33
1728599360000|2024-10-10 22:29:20|107468|107268|107471.9|107271.9|107472.5|107272.5|107465.2|107265.2|24
1728599370000|2024-10-10 22:29:30|107472.4|107272.4|107471.6|107271.6|107472.4|107272.4|107468.9|107268.9|24
1728599380000|2024-10-10 22:29:40|107470.7|107270.7|107471.6|107271.6|107474.2|107274.2|107469.7|107269.7|24
1728599390000|2024-10-10 22:29:50|107472.7|107272.7|107471.6|107271.6|107473.9|107273.9|107470.7|107270.7|16
1728599400000|2024-10-10 22:30:00|107473.2|107273.2|107471.4|107271.4|107473.9|107273.9|107470.3|107270.3|22
1728599410000|2024-10-10 22:30:10|107471.1|107271.1|107470.1|107270.1|107472.8|107272.8|107470.1|107270.1|14
1728599420000|2024-10-10 22:30:20|107472.7|107272.7|107471.5|107271.5|107474.2|107274.2|107469.5|107269.5|30
1728599430000|2024-10-10 22:30:30|107471.4|107271.4|107471.7|107271.7|107472.7|107272.7|107469|107269|27
1728599440000|2024-10-10 22:30:40|107470.1|107270.1|107470.8|107270.8|107473.1|107273.1|107467.9|107267.9|23
1728599450000|2024-10-10 22:30:50|107471.4|107271.4|107473.1|107273.1|107474|107274|107469.7|107269.7|27
1728599460000|2024-10-10 22:31:00|107473.6|107273.6|107471|107271|107475.1|107275.1|107469.3|107269.3|24
1728599470000|2024-10-10 22:31:10|107471.4|107271.4|107472.5|107272.5|107473.4|107273.4|107470.6|107270.6|14
1728599480000|2024-10-10 22:31:20|107472.4|107272.4|107470.1|107270.1|107474|107274|107470|107270|22
1728599490000|2024-10-10 22:31:30|107470.2|107270.2|107472.1|107272.1|107474.5|107274.5|107469.5|107269.5|30
1728599500000|2024-10-10 22:31:40|107471.8|107271.8|107471.1|107271.1|107474.2|107274.2|107471|107271|18
1728599510000|2024-10-10 22:31:50|107471.2|107271.2|107473.7|107273.7|107475.8|107275.8|107469.8|107269.8|25
1728599520000|2024-10-10 22:32:00|107473.6|107273.6|107471.2|107271.2|107476.3|107276.3|107470.3|107270.3|30
1728599530000|2024-10-10 22:32:10|107471.6|107271.6|107472.3|107272.3|107475.9|107275.9|107471.4|107271.4|32
1728599540000|2024-10-10 22:32:20|107473.2|107273.2|107471.9|107271.9|107473.8|107273.8|107470|107270|32
1728599550000|2024-10-10 22:32:30|107473.3|107273.3|107471.7|107271.7|107473.3|107273.3|107470|107270|21
1728599560000|2024-10-10 22:32:40|107471.8|107271.8|107472.2|107272.2|107473.1|107273.1|107470.1|107270.1|28
1728599570000|2024-10-10 22:32:50|107473.2|107273.2|107471.1|107271.1|107473.2|107273.2|107469|107269|18
1728599580000|2024-10-10 22:33:00|107470.1|107270.1|107469.2|107269.2|107473.1|107273.1|107468.9|107268.9|20
1728599590000|2024-10-10 22:33:10|107469.1|107269.1|107469.6|107269.6|107471.7|107271.7|107467.1|107267.1|30
1728599600000|2024-10-10 22:33:20|107469.8|107269.8|107470.6|107270.6|107471.7|107271.7|107467.5|107267.5|21
1728599610000|2024-10-10 22:33:30|107470.2|107270.2|107469.9|107269.9|107472.1|107272.1|107468.5|107268.5|21
1728599620000|2024-10-10 22:33:40|107471.6|107271.6|107471.5|107271.5|107474.8|107274.8|107469.4|107269.4|29
1728599630000|2024-10-10 22:33:50|107470.5|107270.5|107472|107272|107475.4|107275.4|107470.5|107270.5|17
1728599640000|2024-10-10 22:34:00|107469.9|107269.9|107471.4|107271.4|107473.9|107273.9|107469.9|107269.9|19
1728599650000|2024-10-10 22:34:10|107471.1|107271.1|107471|107271|107473.6|107273.6|107468.2|107268.2|25
1728599660000|2024-10-10 22:34:20|107471.9|107271.9|107471.7|107271.7|107473.6|107273.6|107470|107270|24
1728599670000|2024-10-10 22:34:30|107471.8|107271.8|107472.1|107272.1|107472.9|107272.9|107470.2|107270.2|12
1728599680000|2024-10-10 22:34:40|107471|107271|107471|107271|107475.2|107275.2|107470.5|107270.5|22
1728599690000|2024-10-10 22:34:50|107473.8|107273.8|107469.4|107269.4|107475.4|107275.4|107469.4|107269.4|33
1728599700000|2024-10-10 22:35:00|107470.4|107270.4|107472.4|107272.4|107472.4|107272.4|107468.1|107268.1|35
1728599710000|2024-10-10 22:35:10|107470.7|107270.7|107472.5|107272.5|107472.5|107272.5|107468.7|107268.7|29
1728599720000|2024-10-10 22:35:20|107469.8|107269.8|107469.4|107269.4|107472.1|107272.1|107467.6|107267.6|31
1728599730000|2024-10-10 22:35:30|107473.5|107273.5|107472.6|107272.6|107475|107275|107469.5|107269.5|35
1728599740000|2024-10-10 22:35:40|107474.3|107274.3|107471.3|107271.3|107474.8|107274.8|107470.1|107270.1|29
1728599750000|2024-10-10 22:35:50|107471.1|107271.1|107470|107270|107473.7|107273.7|107469|107269|18
1728599760000|2024-10-10 22:36:00|107468.5|107268.5|107470.2|107270.2|107473.6|107273.6|107468.5|107268.5|22
1728599770000|2024-10-10 22:36:10|107470.3|107270.3|107471.6|107271.6|107475.3|107275.3|107469|107269|31
1728599780000|2024-10-10 22:36:20|107470.5|107270.5|107471.4|107271.4|107473.6|107273.6|107469.4|107269.4|25
1728599790000|2024-10-10 22:36:30|107472.4|107272.4|107470.3|107270.3|107473.4|107273.4|107469.7|107269.7|28
1728599800000|2024-10-10 22:36:40|107472|107272|107472.8|107272.8|107475.5|107275.5|107470|107270|25
1728599810000|2024-10-10 22:36:50|107473.1|107273.1|107474.1|107274.1|107476.4|107276.4|107472.5|107272.5|14
1728599820000|2024-10-10 22:37:00|107474.2|107274.2|107475.5|107275.5|107475.8|107275.8|107473.7|107273.7|13
1728599830000|2024-10-10 22:37:10|107475.4|107275.4|107475.2|107275.2|107475.6|107275.6|107475.1|107275.1|9
1728599840000|2024-10-10 22:37:20|107474|107274|107475.4|107275.4|107476.4|107276.4|107473.8|107273.8|7
1728599850000|2024-10-10 22:37:30|107475.5|107275.5|107475.1|107275.1|107476.2|107276.2|107473.7|107273.7|13
1728599860000|2024-10-10 22:37:40|107474.5|107274.5|107475.3|107275.3|107476.2|107276.2|107473.1|107273.1|16
1728599870000|2024-10-10 22:37:50|107475.2|107275.2|107475.6|107275.6|107476|107276|107472.7|107272.7|16
1728599880000|2024-10-10 22:38:00|107475.5|107275.5|107475.6|107275.6|107476.8|107276.8|107473.3|107273.3|16
1728599890000|2024-10-10 22:38:10|107475.4|107275.4|107475.6|107275.6|107476|107276|107475.4|107275.4|9
1728599900000|2024-10-10 22:38:20|107475.8|107275.8|107474.8|107274.8|107477|107277|107472|107272|24
1728599910000|2024-10-10 22:38:30|107477.2|107277.2|107475.5|107275.5|107477.4|107277.4|107474.1|107274.1|26
1728599920000|2024-10-10 22:38:40|107475.4|107275.4|107475.7|107275.7|107476.7|107276.7|107474.7|107274.7|12
1728599930000|2024-10-10 22:38:50|107476.9|107276.9|107473.6|107273.6|107476.9|107276.9|107473.6|107273.6|18
1728599940000|2024-10-10 22:39:00|107473.5|107273.5|107473.4|107273.4|107477.8|107277.8|107472.4|107272.4|26
1728599950000|2024-10-10 22:39:10|107472.7|107272.7|107474.2|107274.2|107477|107277|107472.7|107272.7|25
1728599960000|2024-10-10 22:39:20|107474.5|107274.5|107475.1|107275.1|107477.3|107277.3|107473.3|107273.3|20
1728599970000|2024-10-10 22:39:30|107474.7|107274.7|107472.8|107272.8|107476.7|107276.7|107472|107272|33
1728599980000|2024-10-10 22:39:40|107472|107272|107475.4|107275.4|107475.9|107275.9|107471.6|107271.6|32
1728599990000|2024-10-10 22:39:50|107475.2|107275.2|107471.6|107271.6|107475.2|107275.2|107470.2|107270.2|28
1728600000000|2024-10-10 22:40:00|107471.2|107271.2|107472.4|107272.4|107478|107278|107469.6|107269.6|27
1728600010000|2024-10-10 22:40:10|107470|107270|107469.2|107269.2|107473.1|107273.1|107468.7|107268.7|25
1728600020000|2024-10-10 22:40:20|107469.1|107269.1|107470.8|107270.8|107471.9|107271.9|107469.1|107269.1|13
1728600030000|2024-10-10 22:40:30|107470.9|107270.9|107472|107272|107473.1|107273.1|107469.6|107269.6|16
1728600040000|2024-10-10 22:40:40|107473.4|107273.4|107471.7|107271.7|107473.7|107273.7|107471.1|107271.1|14
1728600050000|2024-10-10 22:40:50|107471.6|107271.6|107471.8|107271.8|107472.1|107272.1|107471.6|107271.6|10
1728600060000|2024-10-10 22:41:00|107471.9|107271.9|107468.2|107268.2|107474.1|107274.1|107467.2|107267.2|26
1728600070000|2024-10-10 22:41:10|107468.1|107268.1|107470.8|107270.8|107470.9|107270.9|107468|107268|11
1728600080000|2024-10-10 22:41:20|107474.4|107274.4|107471.5|107271.5|107474.4|107274.4|107469.6|107269.6|26
1728600090000|2024-10-10 22:41:30|107471|107271|107471.4|107271.4|107471.9|107271.9|107471|107271|10
1728600100000|2024-10-10 22:41:40|107471.3|107271.3|107471.2|107271.2|107472.6|107272.6|107471.2|107271.2|17
1728600110000|2024-10-10 22:41:50|107470.6|107270.6|107473.3|107273.3|107474.6|107274.6|107470.6|107270.6|20
1728600120000|2024-10-10 22:42:00|107474.6|107274.6|107470.6|107270.6|107474.6|107274.6|107470.3|107270.3|19
1728600130000|2024-10-10 22:42:10|107470.4|107270.4|107472.9|107272.9|107473.1|107273.1|107467.2|107267.2|24
1728600140000|2024-10-10 22:42:20|107472.5|107272.5|107473.1|107273.1|107473.6|107273.6|107469.1|107269.1|22
1728600150000|2024-10-10 22:42:30|107471.5|107271.5|107468.9|107268.9|107474.2|107274.2|107467.5|107267.5|23
1728600160000|2024-10-10 22:42:40|107469.5|107269.5|107472.4|107272.4|107473.6|107273.6|107468.4|107268.4|35
1728600170000|2024-10-10 22:42:50|107473.4|107273.4|107468.1|107268.1|107473.4|107273.4|107467.5|107267.5|25
1728600180000|2024-10-10 22:43:00|107468|107268|107469.4|107269.4|107469.6|107269.6|107465.6|107265.6|18
1728600190000|2024-10-10 22:43:10|107469|107269|107466.2|107266.2|107469|107269|107465.5|107265.5|14
1728600200000|2024-10-10 22:43:20|107466.1|107266.1|107464.5|107264.5|107468|107268|107459.6|107259.6|30
1728600210000|2024-10-10 22:43:30|107463.7|107263.7|107464.8|107264.8|107467.3|107267.3|107462.9|107262.9|20
1728600220000|2024-10-10 22:43:40|107464.7|107264.7|107465.8|107265.8|107466.3|107266.3|107463.3|107263.3|21
1728600230000|2024-10-10 22:43:50|107469.1|107269.1|107464.7|107264.7|107469.1|107269.1|107463.1|107263.1|18
1728600240000|2024-10-10 22:44:00|107464.6|107264.6|107464.1|107264.1|107468.4|107268.4|107463.1|107263.1|20
1728600250000|2024-10-10 22:44:10|107465.4|107265.4|107464.3|107264.3|107467.5|107267.5|107463.4|107263.4|30
1728600260000|2024-10-10 22:44:20|107464.2|107264.2|107466.2|107266.2|107468.1|107268.1|107463.1|107263.1|31
1728600270000|2024-10-10 22:44:30|107465.5|107265.5|107465.3|107265.3|107468.3|107268.3|107463.8|107263.8|28
1728600280000|2024-10-10 22:44:40|107463.4|107263.4|107464.6|107264.6|107468.7|107268.7|107463.4|107263.4|13
1728600290000|2024-10-10 22:44:50|107464.7|107264.7|107467.8|107267.8|107469.7|107269.7|107464.7|107264.7|19
1728600300000|2024-10-10 22:45:00|107467.9|107267.9|107466.5|107266.5|107468.7|107268.7|107465.1|107265.1|22
1728600310000|2024-10-10 22:45:10|107464.7|107264.7|107464.7|107264.7|107467.4|107267.4|107463|107263|23
1728600320000|2024-10-10 22:45:20|107464.6|107264.6|107462.2|107262.2|107464.7|107264.7|107462.2|107262.2|18
1728600330000|2024-10-10 22:45:30|107462.5|107262.5|107463|107263|107464.6|107264.6|107460.2|107260.2|20
1728600340000|2024-10-10 22:45:40|107462.5|107262.5|107459.8|107259.8|107462.7|107262.7|107459.6|107259.6|19
1728600350000|2024-10-10 22:45:50|107459.2|107259.2|107457.1|107257.1|107461.6|107261.6|107457.1|107257.1|18
1728600360000|2024-10-10 22:46:00|107456.8|107256.8|107456.1|107256.1|107459.1|107259.1|107455.8|107255.8|19
1728600370000|2024-10-10 22:46:10|107455.7|107255.7|107455.5|107255.5|107458.8|107258.8|107455.5|107255.5|18
1728600380000|2024-10-10 22:46:20|107455.4|107255.4|107455.3|107255.3|107457.9|107257.9|107454.9|107254.9|14
1728600390000|2024-10-10 22:46:30|107456.1|107256.1|107454.5|107254.5|107456.6|107256.6|107453|107253|18
1728600400000|2024-10-10 22:46:40|107454.1|107254.1|107454|107254|107457.4|107257.4|107454|107254|13
1728600410000|2024-10-10 22:46:50|107454.2|107254.2|107452|107252|107454.2|107254.2|107450|107250|15
1728600420000|2024-10-10 22:47:00|107449.8|107249.8|107450.5|107250.5|107455.4|107255.4|107449.5|107249.5|19
1728600430000|2024-10-10 22:47:10|107450.7|107250.7|107447.1|107247.1|107451.5|107251.5|107447.1|107247.1|19
1728600440000|2024-10-10 22:47:20|107449.7|107249.7|107447|107247|107450.1|107250.1|107446.3|107246.3|18
1728600450000|2024-10-10 22:47:30|107447.5|107247.5|107445.1|107245.1|107447.5|107247.5|107445.1|107245.1|13
1728600460000|2024-10-10 22:47:40|107446.4|107246.4|107442.4|107242.4|107450|107250|107442.3|107242.3|17
1728600470000|2024-10-10 22:47:50|107442.3|107242.3|107442.2|107242.2|107442.9|107242.9|107437.9|107237.9|16
1728600480000|2024-10-10 22:48:00|107441.2|107241.2|107440.2|107240.2|107441.4|107241.4|107439.1|107239.1|14
1728600490000|2024-10-10 22:48:10|107439.8|107239.8|107435.3|107235.3|107442.1|107242.1|107435.3|107235.3|18
1728600500000|2024-10-10 22:48:20|107435.8|107235.8|107437.8|107237.8|107440.2|107240.2|107435.5|107235.5|11
1728600510000|2024-10-10 22:48:30|107437.1|107237.1|107435.1|107235.1|107438.9|107238.9|107434.9|107234.9|10
1728600520000|2024-10-10 22:48:40|107436.6|107236.6|107435.6|107235.6|107436.6|107236.6|107430.2|107230.2|18
1728600530000|2024-10-10 22:48:50|107435.7|107235.7|107426.6|107226.6|107440.1|107240.1|107425.2|107225.2|13
1728600540000|2024-10-10 22:49:00|107426.7|107226.7|107430.1|107230.1|107432.8|107232.8|107426.7|107226.7|14
1728600550000|2024-10-10 22:49:10|107431.4|107231.4|107425.9|107225.9|107431.4|107231.4|107425.3|107225.3|9
1728600560000|2024-10-10 22:49:20|107427.6|107227.6|107426.4|107226.4|107427.6|107227.6|107425.3|107225.3|12
1728600570000|2024-10-10 22:49:30|107426|107226|107429.8|107229.8|107429.8|107229.8|107424.8|107224.8|10
1728600580000|2024-10-10 22:49:40|107429|107229|107429.5|107229.5|107430.4|107230.4|107428.6|107228.6|13
1728600590000|2024-10-10 22:49:50|107429.1|107229.1|107429|107229|107430|107230|107427.8|107227.8|12
1728600600000|2024-10-10 22:50:00|107434.2|107234.2|107432.7|107232.7|107434.3|107234.3|107431.6|107231.6|15
1728600610000|2024-10-10 22:50:10|107429|107229|107428.3|107228.3|107434|107236.8|107427.8|107227.8|12
1728600620000|2024-10-10 22:50:20|107428.5|107228.5|107445.2|107245.2|107445.8|107245.8|107425.5|107225.5|22
1728600630000|2024-10-10 22:50:30|107446.7|107246.7|107444.6|107244.6|107446.9|107246.9|107444.6|107244.6|11
1728600640000|2024-10-10 22:50:40|107444.8|107244.8|107443.8|107243.8|107446.5|107246.5|107443.8|107243.8|11
1728600650000|2024-10-10 22:50:50|107443.5|107243.5|107445.7|107245.7|107446.3|107246.3|107443.5|107243.5|15
1728600660000|2024-10-10 22:51:00|107445.6|107245.6|107444.7|107244.7|107445.7|107245.7|107444.4|107244.4|9
1728600670000|2024-10-10 22:51:10|107444.6|107244.6|107447.1|107247.1|107447.1|107247.1|107444.5|107244.5|6
1728600680000|2024-10-10 22:51:20|107446.9|107246.9|107446.1|107246.1|107448.2|107248.2|107444.6|107244.6|20
1728600690000|2024-10-10 22:51:30|107447|107247|107447.1|107247.1|107448.4|107248.4|107446|107246|19
1728600700000|2024-10-10 22:51:40|107446.2|107246.2|107446.7|107246.7|107446.7|107246.7|107446.1|107246.1|6
1728600710000|2024-10-10 22:51:50|107446.5|107246.5|107449.3|107249.3|107450.2|107250.2|107446.5|107246.5|15
1728600720000|2024-10-10 22:52:00|107449.1|107249.1|107449.2|107249.2|107450.1|107250.1|107449|107249|11
1728600730000|2024-10-10 22:52:10|107449|107249|107453.1|107253.1|107453.1|107253.1|107447.6|107247.6|24
1728600740000|2024-10-10 22:52:20|107452.7|107252.7|107452.2|107252.2|107453.7|107253.7|107452.1|107252.1|14
1728600750000|2024-10-10 22:52:30|107452.6|107252.6|107454|107254|107455.5|107255.5|107452.4|107252.4|13
1728600760000|2024-10-10 22:52:40|107453.8|107253.8|107450|107250|107454.1|107254.1|107449.9|107249.9|15
1728600770000|2024-10-10 22:52:50|107449.9|107249.9|107453.3|107253.3|107454.5|107254.5|107449.6|107249.6|27
1728600780000|2024-10-10 22:53:00|107453.1|107253.1|107451.4|107251.4|107454.6|107254.6|107450.7|107250.7|18
1728600790000|2024-10-10 22:53:10|107451.3|107251.3|107456|107256|107457.5|107257.5|107450.8|107250.8|31
1728600800000|2024-10-10 22:53:20|107458.6|107258.6|107456.6|107256.6|107459.7|107259.7|107456.2|107256.2|20
1728600810000|2024-10-10 22:53:30|107458.5|107258.5|107455.9|107255.9|107458.5|107258.5|107455.8|107255.8|8
1728600820000|2024-10-10 22:53:40|107458.5|107258.5|107458|107258|107459.8|107259.8|107456.7|107256.7|15
1728600830000|2024-10-10 22:53:50|107457.7|107257.7|107457.6|107257.6|107458.6|107258.6|107457.3|107257.3|9
1728600840000|2024-10-10 22:54:00|107456.8|107256.8|107458.3|107258.3|107460|107260|107455.7|107255.7|24
1728600850000|2024-10-10 22:54:10|107458.2|107258.2|107458.4|107258.4|107459.1|107259.1|107456.4|107256.4|15
1728600860000|2024-10-10 22:54:20|107458.3|107258.3|107456.6|107256.6|107458.3|107258.3|107455.7|107255.7|10
1728600870000|2024-10-10 22:54:30|107456.5|107256.5|107456.4|107256.4|107456.8|107256.8|107455.8|107255.8|12
1728600880000|2024-10-10 22:54:40|107456.2|107256.2|107454.4|107254.4|107456.8|107256.8|107454|107254|14
1728600890000|2024-10-10 22:54:50|107454|107254|107453.6|107253.6|107454.2|107254.2|107453.5|107253.5|10
1728600900000|2024-10-10 22:55:00|107453.3|107253.3|107452.1|107252.1|107454|107254|107451.8|107251.8|12
1728600910000|2024-10-10 22:55:10|107451.3|107251.3|107451.5|107251.5|107452.3|107252.3|107450.8|107250.8|10
1728600920000|2024-10-10 22:55:20|107451.3|107251.3|107450.9|107250.9|107451.5|107251.5|107450.8|107250.8|12
1728600930000|2024-10-10 22:55:30|107451.1|107251.1|107452.4|107252.4|107453.1|107253.1|107450.8|107250.8|12
1728600940000|2024-10-10 22:55:40|107453.1|107253.1|107452|107252|107453.3|107253.3|107451.7|107251.7|11
1728600950000|2024-10-10 22:55:50|107452.4|107252.4|107448.5|107248.5|107452.9|107252.9|107448.5|107248.5|13
1728600960000|2024-10-10 22:56:00|107448.7|107248.7|107448.8|107248.8|107449.3|107249.3|107445.5|107245.5|14
1728600970000|2024-10-10 22:56:10|107448.6|107248.6|107442.1|107242.1|107448.9|107248.9|107441.9|107241.9|21
1728600980000|2024-10-10 22:56:20|107444|107244|107443.8|107243.8|107444.1|107244.1|107439.4|107239.4|18
1728600990000|2024-10-10 22:56:30|107441.5|107241.5|107440.6|107240.6|107443.6|107243.6|107439.6|107239.6|15
1728601000000|2024-10-10 22:56:40|107443.7|107243.7|107441.2|107241.2|107443.7|107243.7|107439.4|107239.4|12
1728601010000|2024-10-10 22:56:50|107438.7|107238.7|107441.1|107241.1|107443.2|107243.2|107438.7|107238.7|18
1728601020000|2024-10-10 22:57:00|107442.4|107242.4|107441|107241|107442.4|107242.4|107438.6|107238.6|15
1728601030000|2024-10-10 22:57:10|107440.7|107240.7|107438.8|107238.8|107446.1|107246.1|107436.8|107236.8|16
1728601040000|2024-10-10 22:57:20|107438.9|107238.9|107446.7|107246.7|107446.7|107246.7|107436.9|107236.9|22
1728601050000|2024-10-10 22:57:30|107447.1|107247.1|107452.5|107252.5|107454.3|107254.3|107446.5|107246.5|25
1728601060000|2024-10-10 22:57:40|107452.2|107252.2|107453.9|107253.9|107453.9|107253.9|107452.2|107252.2|14
1728601070000|2024-10-10 22:57:50|107453.4|107253.4|107453.2|107253.2|107453.9|107253.9|107451.6|107251.6|18
1728601080000|2024-10-10 22:58:00|107453.3|107253.3|107453.4|107253.4|107453.6|107253.6|107453.2|107253.2|8
1728601090000|2024-10-10 22:58:10|107453.6|107253.6|107454|107254|107456.4|107256.4|107453.6|107253.6|10
1728601100000|2024-10-10 22:58:20|107453.7|107253.7|107453.9|107253.9|107455.4|107255.4|107453.7|107253.7|8
1728601110000|2024-10-10 22:58:30|107454.4|107254.4|107453.9|107253.9|107454.4|107254.4|107453.7|107253.7|8
1728601120000|2024-10-10 22:58:40|107453.8|107253.8|107455.3|107255.3|107456.3|107256.3|107452.5|107252.5|16
1728601130000|2024-10-10 22:58:50|107455.2|107255.2|107454.6|107254.6|107455.7|107255.7|107452.9|107252.9|15
1728601140000|2024-10-10 22:59:00|107453.9|107253.9|107450.1|107250.1|107454.2|107254.2|107450|107250|14
1728601150000|2024-10-10 22:59:10|107450.2|107250.2|107447.4|107247.4|107452.3|107252.3|107443|107243|27
1728601160000|2024-10-10 22:59:20|107447.3|107247.3|107451.1|107251.1|107453.2|107253.2|107447.3|107247.3|26
1728601170000|2024-10-10 22:59:30|107451.4|107251.4|107451.8|107251.8|107452|107252|107451.4|107251.4|10
1728601180000|2024-10-10 22:59:40|107451.7|107251.7|107453.2|107253.2|107453.4|107253.4|107448.7|107248.7|30
1728601190000|2024-10-10 22:59:50|107451.7|107251.7|107451.6|107251.6|107454.7|107254.7|107449.7|107249.7|17
1728601200000|2024-10-10 23:00:00|107450.4|107250.4|107451.4|107253.6|107459|107259|107449.8|107249.8|28
1728601210000|2024-10-10 23:00:10|107450.9|107253.7|107449.6|107252.2|107451.6|107253.7|107448.8|107251.2|16
1728601220000|2024-10-10 23:00:20|107450.7|107253.4|107446.8|107251.7|107450.7|107253.5|107445.6|107251.3|22
1728601230000|2024-10-10 23:00:30|107446.6|107252.5|107448.2|107248.2|107453.3|107253.3|107439.7|107239.7|27
1728601240000|2024-10-10 23:00:40|107446.6|107248.6|107444.8|107250.1|107448.8|107250.1|107439.5|107239.5|29
1728601250000|2024-10-10 23:00:50|107444.4|107249.9|107444.2|107248.5|107454.2|107254.2|107438.6|107238.6|29
1728601260000|2024-10-10 23:01:00|107441.8|107248.7|107448.8|107248.8|107449.7|107250.6|107441.6|107246.9|17
1728601270000|2024-10-10 23:01:10|107449.3|107249.3|107447.4|107247.4|107449.3|107251.8|107436.8|107241.8|26
1728601280000|2024-10-10 23:01:20|107441.7|107251.8|107443.9|107243.9|107450.6|107251.9|107433.6|107233.6|26
1728601290000|2024-10-10 23:01:30|107443.5|107243.5|107441.5|107241.5|107443.5|107247.9|107436.2|107236.9|27
1728601300000|2024-10-10 23:01:40|107440.3|107242.6|107448.8|107248.8|107449.7|107249.7|107431|107231|30
1728601310000|2024-10-10 23:01:50|107436.7|107246.3|107439.4|107250|107449.4|107250|107431.4|107231.4|34
1728601320000|2024-10-10 23:02:00|107451.4|107251.4|107436.3|107244.5|107451.4|107251.4|107433.3|107233.3|30
1728601330000|2024-10-10 23:02:10|107436.2|107244.4|107445|107245|107452.1|107254.1|107435.7|107239.6|32
1728601340000|2024-10-10 23:02:20|107444.7|107244.7|107446.2|107250.3|107452.1|107252.1|107440.1|107240.1|22
1728601350000|2024-10-10 23:02:30|107447.5|107247.5|107444.1|107244.1|107453.7|107253.7|107436.6|107241.3|21
1728601360000|2024-10-10 23:02:40|107445|107245|107439.3|107239.3|107448.2|107248.2|107432.2|107238.8|25
1728601370000|2024-10-10 23:02:50|107440.2|107240.2|107440.6|107240.6|107452.2|107252.2|107433.5|107234.4|26
1728601380000|2024-10-10 23:03:00|107440.7|107240.7|107452.2|107252.2|107455.7|107255.7|107438.1|107238.1|32
1728601390000|2024-10-10 23:03:10|107451|107251|107452.6|107252.6|107452.9|107256|107444.3|107244.3|23
1728601400000|2024-10-10 23:03:20|107451.3|107253.9|107451.2|107251.2|107459.1|107259.1|107444.5|107244.5|26
1728601410000|2024-10-10 23:03:30|107450.4|107252.2|107451.8|107251.8|107459.1|107259.1|107446.2|107246.2|24
1728601420000|2024-10-10 23:03:40|107457.9|107257.9|107455.7|107255.7|107467.5|107267.5|107446.8|107246.8|25
1728601430000|2024-10-10 23:03:50|107455.6|107255.6|107453.7|107261.8|107455.7|107262.3|107453.2|107255.4|16
1728601440000|2024-10-10 23:04:00|107453.9|107261.7|107454.3|107260.9|107454.4|107263.1|107447.4|107259.4|18
1728601450000|2024-10-10 23:04:10|107456.7|107261.1|107454|107259|107464.2|107264.2|107450.7|107250.7|29
1728601460000|2024-10-10 23:04:20|107453.9|107258.9|107458|107258|107466.4|107266.4|107452.2|107258|23
1728601470000|2024-10-10 23:04:30|107458.2|107258.2|107457.7|107257.7|107464.2|107266.8|107451.1|107251.1|39
1728601480000|2024-10-10 23:04:40|107457.4|107257.4|107451.5|107255.7|107459.9|107262.1|107447.4|107253.8|28
1728601490000|2024-10-10 23:04:50|107451.6|107255.8|107449.6|107256.2|107459.8|107259.8|107447.3|107247.3|29
1728601500000|2024-10-10 23:05:00|107453.9|107255.8|107447.8|107248.7|107459.3|107259.3|107441.1|107241.1|37
1728601510000|2024-10-10 23:05:10|107447.7|107248.9|107445|107247.5|107450.7|107258.5|107439.5|107239.5|37
1728601520000|2024-10-10 23:05:20|107443.1|107249|107444.5|107251.5|107455.8|107255.8|107437|107238.2|26
1728601530000|2024-10-10 23:05:30|107447.5|107251.3|107451.4|107253.5|107457|107262|107447.5|107247.6|37
1728601540000|2024-10-10 23:05:40|107451.7|107254.7|107445.5|107251.1|107451.7|107263|107445.5|107249.7|23
1728601550000|2024-10-10 23:05:50|107446.6|107250.4|107447.5|107248.1|107454.8|107254.8|107444.6|107247|20
1728601560000|2024-10-10 23:06:00|107445.9|107249.3|107447.5|107247.5|107454.6|107266.1|107441.4|107241.4|25
1728601570000|2024-10-10 23:06:10|107449.1|107249.1|107450.1|107250.1|107457.3|107257.3|107444.8|107244.8|21
1728601580000|2024-10-10 23:06:20|107449.9|107249.9|107447.2|107247.2|107456.8|107256.8|107444.2|107244.2|24
1728601590000|2024-10-10 23:06:30|107447.3|107247.3|107452.8|107252.8|107453.8|107253.8|107444.2|107244.2|18
1728601600000|2024-10-10 23:06:40|107447.1|107247.1|107442.9|107244.2|107450|107255.3|107442.8|107244|14
1728601610000|2024-10-10 23:06:50|107441.3|107244.4|107441.2|107243.5|107442.8|107245.8|107441|107242.5|17
1728601620000|2024-10-10 23:07:00|107441.3|107243.4|107445.2|107245.2|107446.4|107258.8|107440.3|107242.5|25
1728601630000|2024-10-10 23:07:10|107445.1|107245.1|107445.2|107245.2|107450.7|107250.7|107444.2|107244.2|15
1728601640000|2024-10-10 23:07:20|107443.6|107243.6|107440.7|107240.7|107449.6|107255|107431.8|107238.7|37
1728601650000|2024-10-10 23:07:30|107441.9|107241.9|107448.2|107248.2|107455.4|107255.4|107441.9|107241.9|20
1728601660000|2024-10-10 23:07:40|107447.2|107249.1|107444.9|107250.9|107447.3|107251.7|107444.8|107249.1|10
1728601670000|2024-10-10 23:07:50|107445.3|107250.8|107443.4|107243.4|107451.2|107251.9|107441.9|107243.4|21
1728601680000|2024-10-10 23:08:00|107443.5|107243.5|107443.7|107244.8|107447.3|107247.5|107442.6|107243.5|14
1728601690000|2024-10-10 23:08:10|107443.5|107245|107442.4|107243.2|107447.2|107250.1|107442.2|107243.2|21
1728601700000|2024-10-10 23:08:20|107442.1|107256.9|107449.4|107249.4|107449.8|107262.1|107441.8|107242.6|24
1728601710000|2024-10-10 23:08:30|107449.5|107249.5|107443.1|107243.1|107450.3|107264|107438.2|107238.2|27
1728601720000|2024-10-10 23:08:40|107442.2|107242.2|107447|107247|107455.1|107255.1|107434.8|107234.8|48
1728601730000|2024-10-10 23:08:50|107447.5|107247.5|107443.9|107245.8|107450.9|107250.9|107441.8|107241.8|31
1728601740000|2024-10-10 23:09:00|107440.5|107242.5|107437.8|107242.7|107444.9|107256.6|107433|107242.5|28
1728601750000|2024-10-10 23:09:10|107437.5|107242.6|107438.4|107243.2|107448.9|107248.9|107437.5|107240.9|15
1728601760000|2024-10-10 23:09:20|107438.5|107243|107436.1|107244.1|107449.5|107249.5|107433.7|107239.9|25
1728601770000|2024-10-10 23:09:30|107435.9|107243.6|107431.5|107242.1|107445.4|107245.4|107431.4|107236.9|27
1728601780000|2024-10-10 23:09:40|107430.4|107243.5|107441.8|107241.8|107450.8|107250.8|107428.5|107238.9|29
1728601790000|2024-10-10 23:09:50|107441.9|107241.9|107433.7|107241.1|107441.9|107247.8|107430.2|107240.9|20
1728601800000|2024-10-10 23:10:00|107433.9|107241.3|107434.7|107234.7|107449.5|107249.5|107429.6|107229.6|36
1728601810000|2024-10-10 23:10:10|107440.8|107243.8|107436.7|107236.7|107446.3|107246.3|107435.1|107235.1|31
1728601820000|2024-10-10 23:10:20|107436.3|107236.3|107442.6|107242.6|107450.5|107250.5|107436.3|107236.3|12
1728601830000|2024-10-10 23:10:30|107442.1|107242.1|107444.1|107244.1|107444.4|107244.4|107441.1|107241.5|12
1728601840000|2024-10-10 23:10:40|107444.4|107244.4|107443.9|107243.9|107444.4|107244.4|107438.7|107238.7|17
1728601850000|2024-10-10 23:10:50|107443.8|107243.8|107437.7|107237.7|107446.5|107246.5|107431.7|107231.7|26
1728601860000|2024-10-10 23:11:00|107437.9|107237.9|107440.4|107240.4|107447.2|107247.2|107432.2|107232.2|34
1728601870000|2024-10-10 23:11:10|107440.3|107240.3|107437.9|107244|107445.3|107246.8|107437.9|107238.6|31
1728601880000|2024-10-10 23:11:20|107438.2|107242.9|107438.8|107242.6|107439.7|107243.7|107438.2|107240.2|20
1728601890000|2024-10-10 23:11:30|107438.6|107242.5|107439.8|107239.8|107447.5|107247.5|107435|107235|26
1728601900000|2024-10-10 23:11:40|107439.2|107239.2|107433.1|107236.4|107440|107241.6|107431.9|107231.9|19
1728601910000|2024-10-10 23:11:50|107433.3|107236.6|107433.7|107233.7|107447.9|107247.9|107428.9|107228.9|39
1728601920000|2024-10-10 23:12:00|107433.8|107233.8|107436.3|107236.3|107448|107248|107431.2|107231.2|45
1728601930000|2024-10-10 23:12:10|107437.9|107237.9|107445|107245|107448.4|107249.3|107434.3|107237.6|30
1728601940000|2024-10-10 23:12:20|107444.5|107244.5|107442.8|107247.4|107448.3|107248.3|107442.8|107244.5|17
1728601950000|2024-10-10 23:12:30|107442.9|107247.3|107444.5|107254|107448.5|107254|107441.9|107247.3|17
1728601960000|2024-10-10 23:12:40|107440.8|107248.9|107440.4|107247.2|107444.6|107252.8|107436.7|107246.5|19
1728601970000|2024-10-10 23:12:50|107440.2|107247|107439.8|107246.7|107448.4|107251.8|107439|107244.8|29
1728601980000|2024-10-10 23:13:00|107439.9|107244.6|107439.5|107244|107439.9|107244.6|107438.9|107242.3|11
1728601990000|2024-10-10 23:13:10|107438.6|107244.1|107440|107243.3|107446.3|107246.3|107434.4|107234.4|28
1728602000000|2024-10-10 23:13:20|107435.1|107243.5|107439.9|107243.9|107455.1|107255.1|107435.1|107235.1|38
1728602010000|2024-10-10 23:13:30|107438.6|107244.1|107442.4|107246.1|107442.7|107249.6|107434.5|107244.1|20
1728602020000|2024-10-10 23:13:40|107441.6|107247.2|107440.8|107249.2|107444.1|107249.2|107439.9|107239.9|23
1728602030000|2024-10-10 23:13:50|107440.3|107249.8|107439.6|107243.8|107450.6|107250.8|107439.3|107240.7|36
1728602040000|2024-10-10 23:14:00|107439.5|107244|107439.9|107243.6|107446.6|107247.1|107434.5|107241.7|26
1728602050000|2024-10-10 23:14:10|107440.8|107244|107442.5|107242.5|107453.9|107253.9|107440.3|107240.3|28
1728602060000|2024-10-10 23:14:20|107442.4|107242.4|107445.5|107248.9|107447.9|107250.9|107440.2|107240.2|29
1728602070000|2024-10-10 23:14:30|107443.9|107249|107444.8|107248.8|107445|107250.6|107443.9|107248.8|9
1728602080000|2024-10-10 23:14:40|107444.9|107248.9|107444|107253.9|107451.7|107255.9|107439.6|107247.9|22
1728602090000|2024-10-10 23:14:50|107444.4|107254.1|107447.6|107250.1|107449.8|107254.2|107441.2|107244.6|16
1728602100000|2024-10-10 23:15:00|107447.8|107250.3|107428.5|107260.7|107447.8|107265.4|107428.4|107250.3|20
1728602110000|2024-10-10 23:15:10|107428.4|107261|107434.2|107250.4|107447.4|107265.9|107425.5|107241.9|36
1728602120000|2024-10-10 23:15:20|107435.9|107252.1|107433.1|107260.5|107447.5|107262.9|107425.3|107241.5|36
1728602130000|2024-10-10 23:15:30|107432.9|107260.3|107437.2|107253.4|107445.3|107261.7|107425|107243.5|35
1728602140000|2024-10-10 23:15:40|107436.8|107255.1|107440.7|107241.9|107447|107262.5|107425|107240.4|45
1728602150000|2024-10-10 23:15:50|107425.4|107245.8|107427.1|107252.1|107441.2|107257.7|107425|107240.6|24
1728602160000|2024-10-10 23:16:00|107426.9|107252.2|107428.3|107256.8|107447.3|107264.4|107426.3|107244.8|33
1728602170000|2024-10-10 23:16:10|107428.2|107256.7|107429|107255.3|107429.1|107259.1|107424.6|107255.1|21
1728602180000|2024-10-10 23:16:20|107428.9|107255.2|107429|107256.1|107435.2|107261|107428.5|107255.2|20
1728602190000|2024-10-10 23:16:30|107428.5|107255.9|107432|107257.4|107443.3|107262.2|107427.1|107242.7|30
1728602200000|2024-10-10 23:16:40|107435.5|107260.9|107450.7|107266|107450.7|107266|107431.6|107245.2|34
1728602210000|2024-10-10 23:16:50|107448.7|107248.7|107430.1|107255.7|107452.6|107265.7|107430.1|107248.7|35
1728602220000|2024-10-10 23:17:00|107430.3|107257|107433.2|107254.9|107447.6|107262.9|107428.6|107243.7|42
1728602230000|2024-10-10 23:17:10|107432.5|107255.5|107432.9|107253.5|107443.4|107264|107423.4|107245.9|30
1728602240000|2024-10-10 23:17:20|107433.2|107256.4|107433.6|107256.9|107448.7|107265.2|107427.8|107242.7|39
1728602250000|2024-10-10 23:17:30|107433.9|107257.7|107432.5|107256.3|107446.5|107261.5|107430.9|107242.9|23
1728602260000|2024-10-10 23:17:40|107432.7|107258|107435.1|107256.1|107448|107259|107431.1|107244.6|35
1728602270000|2024-10-10 23:17:50|107435|107257|107425.1|107257.4|107435|107258.1|107425.1|107252.5|26
1728602280000|2024-10-10 23:18:00|107425.2|107256.7|107442.8|107242.8|107442.8|107260.5|107425.1|107242.8|17
1728602290000|2024-10-10 23:18:10|107442.5|107242.5|107431.7|107258.5|107448.9|107264.5|107430.6|107242.3|33
1728602300000|2024-10-10 23:18:20|107429.9|107260.8|107432.9|107256.6|107432.9|107264|107425.8|107255.1|21
1728602310000|2024-10-10 23:18:30|107433.2|107256.8|107431.3|107257.4|107433.2|107260.2|107429.4|107254.6|21
1728602320000|2024-10-10 23:18:40|107431.9|107257.9|107444.1|107244.9|107444.4|107258.3|107430.7|107244.9|18
1728602330000|2024-10-10 23:18:50|107444.3|107246.5|107439.9|107257.7|107448.2|107261.1|107431|107243.8|30
1728602340000|2024-10-10 23:19:00|107438.6|107256.4|107428.9|107253.2|107448.2|107261.9|107427.6|107241.6|31
1728602350000|2024-10-10 23:19:10|107428.8|107253.1|107440.2|107251.6|107444.4|107261.5|107428.8|107241.1|26
1728602360000|2024-10-10 23:19:20|107438.6|107255.4|107430.5|107258.8|107446.2|107260.9|107429.8|107246|25
1728602370000|2024-10-10 23:19:30|107429.2|107260.1|107436.5|107255.8|107450.9|107262.2|107429.2|107245.9|35
1728602380000|2024-10-10 23:19:40|107436.3|107255.9|107431.7|107251.9|107442.1|107259.9|107428.3|107243.6|28
1728602390000|2024-10-10 23:19:50|107430.1|107251.7|107435.6|107251.1|107447|107263.1|107428.6|107243.7|30
1728602400000|2024-10-10 23:20:00|107440.1|107255.6|107432.1|107254.6|107447.7|107263|107430.3|107239.9|37
1728602410000|2024-10-10 23:20:10|107431.8|107254.5|107431.4|107256|107435.4|107259.9|107431|107254.5|10
1728602420000|2024-10-10 23:20:20|107431.5|107256.1|107437.5|107249.7|107445.4|107260.6|107430|107243.7|32
1728602430000|2024-10-10 23:20:30|107435.4|107250.9|107432|107255.5|107435.4|107257.3|107431.1|107250.7|26
1728602440000|2024-10-10 23:20:40|107432.5|107255.7|107436.9|107252|107445.2|107259.3|107430.5|107243.9|17
1728602450000|2024-10-10 23:20:50|107435|107254.4|107446.4|107246.4|107446.4|107256.5|107432|107242.3|26
1728602460000|2024-10-10 23:21:00|107445.8|107245.8|107443.9|107246.7|107452.4|107252.4|107442.4|107244.2|24
1728602470000|2024-10-10 23:21:10|107444.1|107247.1|107444.3|107255.5|107448|107263.7|107429.5|107242|26
1728602480000|2024-10-10 23:21:20|107443.9|107255.1|107434|107252.5|107450.9|107262.6|107430|107242.7|38
1728602490000|2024-10-10 23:21:30|107432.3|107253.5|107440.6|107247.1|107443.9|107263.6|107429.2|107240.9|22
1728602500000|2024-10-10 23:21:40|107444.2|107250.8|107433.8|107254|107449.9|107261.9|107431.1|107241.8|39
1728602510000|2024-10-10 23:21:50|107438.1|107258.2|107432.9|107254.6|107447.6|107262.2|107429|107246.3|41
1728602520000|2024-10-10 23:22:00|107436.2|107258.7|107432.7|107262.4|107446.4|107263.3|107431.4|107246.4|46
1728602530000|2024-10-10 23:22:10|107447.8|107247.9|107436|107258.2|107448.2|107263|107433.1|107246.6|33
1728602540000|2024-10-10 23:22:20|107435.2|107259.8|107446.5|107248.5|107451.4|107264.1|107429.1|107243.8|37
1728602550000|2024-10-10 23:22:30|107443.7|107251.7|107445.3|107256.7|107450.8|107266.4|107429.1|107245.4|35
1728602560000|2024-10-10 23:22:40|107442.1|107259.6|107431.7|107257|107442.1|107264.2|107431.7|107255.4|21
1728602570000|2024-10-10 23:22:50|107435.7|107261|107455.8|107255.8|107455.8|107264.2|107430.5|107244.9|48
1728602580000|2024-10-10 23:23:00|107451.6|107251.6|107449.8|107258.7|107456.9|107270|107435.6|107248|48
1728602590000|2024-10-10 23:23:10|107445.5|107254.4|107442.5|107259.3|107453.1|107270.5|107432.6|107243.6|48
1728602600000|2024-10-10 23:23:20|107440.2|107261.9|107448.3|107254.3|107456.7|107271.3|107434.7|107250.8|27
1728602610000|2024-10-10 23:23:30|107447.7|107253.8|107445.2|107263.2|107460.1|107270.2|107434.6|107249.7|40
1728602620000|2024-10-10 23:23:40|107443.4|107265.1|107455.3|107255.3|107455.6|107270.4|107435.1|107248.8|44
1728602630000|2024-10-10 23:23:50|107441.1|107271.7|107441|107266.3|107455|107271.7|107437.7|107251.8|40
1728602640000|2024-10-10 23:24:00|107454.1|107254.1|107439.1|107263.3|107454.6|107270.8|107433.5|107247.1|47
1728602650000|2024-10-10 23:24:10|107438.8|107263.2|107433.3|107268.1|107449.8|107269.8|107431.3|107249.8|37
1728602660000|2024-10-10 23:24:20|107446.2|107253.2|107450|107250.5|107452|107268.6|107435.2|107250.4|34
1728602670000|2024-10-10 23:24:30|107450.2|107250.2|107440.9|107258.9|107452.1|107267.8|107431.1|107249.6|40
1728602680000|2024-10-10 23:24:40|107439.8|107260.4|107440.6|107265.3|107453.8|107270.3|107437.4|107252.7|32
1728602690000|2024-10-10 23:24:50|107441.1|107266.2|107438.4|107254.6|107455.4|107271.6|107437.8|107253.4|36
1728602700000|2024-10-10 23:25:00|107449.4|107256.6|107450.4|107268|107453.4|107272|107434.7|107250.2|37
1728602710000|2024-10-10 23:25:10|107438.5|107272|107441.5|107258.4|107452.4|107272|107434.6|107250.5|42
1728602720000|2024-10-10 23:25:20|107439.2|107260.6|107436.4|107266.7|107439.2|107269.9|107430.1|107260.6|23
1728602730000|2024-10-10 23:25:30|107439.2|107265.6|107434.5|107266.2|107451.6|107266.4|107434.5|107252.2|23
1728602740000|2024-10-10 23:25:40|107435.5|107265|107449.6|107253.6|107452.3|107268.6|107434.1|107250.7|21
1728602750000|2024-10-10 23:25:50|107449.9|107254.8|107451.4|107251.4|107453.2|107257.6|107447.7|107250.8|24
1728602760000|2024-10-10 23:26:00|107451.8|107251.8|107451|107251|107459.3|107259.3|107445.8|107245.8|31
1728602770000|2024-10-10 23:26:10|107452.7|107252.7|107446.3|107246.3|107452.7|107262.8|107430.7|107243.1|28
1728602780000|2024-10-10 23:26:20|107446.2|107246.2|107430|107259.4|107446.5|107261.8|107429.3|107242.1|29
1728602790000|2024-10-10 23:26:30|107428.4|107260.6|107433.9|107256.9|107447.3|107266|107428.4|107245.2|33
1728602800000|2024-10-10 23:26:40|107437.6|107260.5|107446.2|107246.2|107446.5|107264|107427.3|107241.8|32
1728602810000|2024-10-10 23:26:50|107446.3|107246.3|107433.1|107258.4|107446.3|107259.7|107432.4|107246.3|25
1728602820000|2024-10-10 23:27:00|107432.9|107258.3|107443.5|107249.6|107449.4|107268.9|107428.5|107245.8|45
1728602830000|2024-10-10 23:27:10|107443.9|107250|107424.3|107270.7|107444.3|107274.1|107422.5|107250|63
1728602840000|2024-10-10 23:27:20|107424.5|107253.2|107431|107264.4|107443.8|107272.3|107422.2|107253.2|23
1728602850000|2024-10-10 23:27:30|107430.8|107263.8|107428.7|107262.9|107431.7|107266.5|107426.6|107261|22
1728602860000|2024-10-10 23:27:40|107428.9|107263|107430.2|107256.5|107444.9|107265|107426.5|107248.1|15
1728602870000|2024-10-10 23:27:50|107430.5|107256.8|107428.1|107259.1|107430.5|107259.1|107427.1|107256.8|8
1728602880000|2024-10-10 23:28:00|107428.5|107259.2|107439.1|107251.2|107441|107261|107428.5|107251.2|15
1728602890000|2024-10-10 23:28:10|107437.6|107253.2|107434.1|107254.4|107437.6|107255.2|107434|107253.2|13
1728602900000|2024-10-10 23:28:20|107434.2|107254.5|107439|107248.2|107440|107254.5|107434.2|107248.2|15
1728602910000|2024-10-10 23:28:30|107438.9|107247.8|107428.2|107261.6|107445.5|107262.3|107426.7|107245.2|23
1728602920000|2024-10-10 23:28:40|107428.1|107261|107434.4|107255.5|107442.5|107263.8|107427.7|107247.5|16
1728602930000|2024-10-10 23:28:50|107434.5|107255.3|107442.5|107255.8|107446.1|107263.8|107428.9|107245.7|15
1728602940000|2024-10-10 23:29:00|107445.8|107245.8|107430.5|107260.9|107449.8|107264.2|107429|107245.8|20
1728602950000|2024-10-10 23:29:10|107429.8|107260.3|107430.2|107258.6|107430.3|107260.4|107429.7|107258.2|12
1728602960000|2024-10-10 23:29:20|107430.3|107258.7|107429.5|107254.8|107430.3|107258.7|107428.9|107254.5|11
1728602970000|2024-10-10 23:29:30|107429.6|107254.7|107435.1|107250.3|107445.4|107258.1|107429.6|107244.2|21
1728602980000|2024-10-10 23:29:40|107432.6|107253|107426.7|107242.1|107441.2|107255.7|107426.7|107242.1|12
1728602990000|2024-10-10 23:29:50|107438.9|107244.7|107432.7|107257.8|107438.9|107258.7|107428.9|107244.7|17
1728603000000|2024-10-10 23:30:00|107432.9|107257.7|107433.5|107258.4|107447.2|107263.6|107431.1|107244.7|32
1728603010000|2024-10-10 23:30:10|107433.4|107260.4|107433|107260.1|107433.9|107260.9|107432.3|107260.1|9
1728603020000|2024-10-10 23:30:20|107432.9|107260.7|107428.4|107253.7|107449.9|107263.7|107428.2|107243.6|19
1728603030000|2024-10-10 23:30:30|107428.2|107253.8|107441.3|107248.9|107445.1|107262.6|107427.5|107244.4|17
1728603040000|2024-10-10 23:30:40|107438.1|107251.9|107435|107252.3|107446.7|107261.9|107430.3|107241.9|28
1728603050000|2024-10-10 23:30:50|107435.1|107252.4|107428.5|107253|107435.1|107256.3|107428.5|107252.4|10
1728603060000|2024-10-10 23:31:00|107428.8|107252.3|107429.6|107251.3|107441.3|107255.9|107425.5|107239.7|26
1728603070000|2024-10-10 23:31:10|107428.4|107251.7|107432.1|107255.8|107433|107257.8|107428.1|107251.1|17
1728603080000|2024-10-10 23:31:20|107431.4|107256.3|107432.4|107256.2|107445.9|107261.3|107427.7|107240.4|22
1728603090000|2024-10-10 23:31:30|107432.3|107256.3|107435.8|107257.2|107435.8|107257.7|107431.9|107256.3|13
1728603100000|2024-10-10 23:31:40|107432.9|107256.8|107433|107256.1|107446|107262.3|107430.4|107242.4|28
1728603110000|2024-10-10 23:31:50|107431.2|107257.8|107439.7|107249.5|107439.8|107259|107429.8|107248.9|11
1728603120000|2024-10-10 23:32:00|107439.6|107249.9|107442.8|107245.8|107445.7|107251.4|107439.6|107244.6|16
1728603130000|2024-10-10 23:32:10|107444.1|107246.7|107428.7|107253.5|107444.6|107254.7|107428.7|107245.4|13
1728603140000|2024-10-10 23:32:20|107428.5|107253.3|107429.1|107253.8|107430.5|107254.4|107428.5|107253.3|10
1728603150000|2024-10-10 23:32:30|107429.2|107254.7|107428.9|107253.9|107429.4|107254.7|107428.3|107253.4|14
1728603160000|2024-10-10 23:32:40|107429|107254.1|107446.4|107246.4|107446.4|107261.9|107425.2|107241.1|40
1728603170000|2024-10-10 23:32:50|107445.8|107245.8|107427.5|107256.4|107445.8|107262.8|107426.4|107242.1|21
1728603180000|2024-10-10 23:33:00|107426.9|107256.1|107430.8|107259.3|107431.2|107259.6|107426.1|107255.2|16
1728603190000|2024-10-10 23:33:10|107430.7|107259.2|107433.4|107253|107450.2|107259.2|107423.5|107238.9|27
1728603200000|2024-10-10 23:33:20|107431.8|107254.1|107428.3|107253.5|107432|107254.8|107428.3|107252|13
1728603210000|2024-10-10 23:33:30|107428.2|107253.9|107424.1|107249.8|107428.4|107255.2|107422.8|107248.5|21
1728603220000|2024-10-10 23:33:40|107424.4|107251.2|107423.4|107252.2|107424.7|107253.1|107421.7|107250.7|17
1728603230000|2024-10-10 23:33:50|107424.6|107252.4|107424.8|107251.3|107440.1|107256.8|107422.8|107238.7|24
1728603240000|2024-10-10 23:34:00|107425.1|107251.6|107426.7|107250.1|107439.6|107257.6|107422.6|107239.7|16
1728603250000|2024-10-10 23:34:10|107438.3|107242.1|107434.6|107244.7|107448.6|107248.6|107432|107233.9|27
1728603260000|2024-10-10 23:34:20|107434.3|107244.9|107442.3|107242.3|107442.3|107245.1|107434.2|107242.3|13
1728603270000|2024-10-10 23:34:30|107442.7|107242.7|107423.8|107251.1|107442.7|107251.4|107423.8|107236.3|13
1728603280000|2024-10-10 23:34:40|107423.6|107251|107417.4|107237.2|107423.8|107251.4|107416.9|107235.8|13
1728603290000|2024-10-10 23:34:50|107431.7|107236.7|107415.5|107246.2|107431.7|107251|107415.5|107236.1|24
1728603300000|2024-10-10 23:35:00|107415.4|107245.7|107415.6|107246.1|107434.6|107251.7|107415.4|107233.9|23
1728603310000|2024-10-10 23:35:10|107415.5|107246|107413.8|107246.5|107415.9|107247.4|107413.7|107245.4|16
1728603320000|2024-10-10 23:35:20|107413.9|107246.6|107414.2|107246.9|107414.3|107247|107413.8|107246.6|8
1728603330000|2024-10-10 23:35:30|107414.3|107247|107419.1|107250.8|107426.4|107250.8|107413.7|107240.5|12
1728603340000|2024-10-10 23:35:40|107418.1|107250.6|107414.9|107246.1|107418.1|107250.6|107413.7|107246.1|11
1728603350000|2024-10-10 23:35:50|107414.4|107245.9|107414.2|107246.6|107415.1|107246.6|107414.2|107245.9|10
1728603360000|2024-10-10 23:36:00|107413.8|107246.7|107420.4|107241|107432.1|107249.2|107413.7|107232.2|18
1728603370000|2024-10-10 23:36:10|107417|107244.4|107436.2|107253.8|107436.2|107254.3|107417|107236|29
1728603380000|2024-10-10 23:36:20|107432.8|107239|107417.7|107248|107436.4|107254.7|107417.4|107237.1|25
1728603390000|2024-10-10 23:36:30|107417.3|107248.3|107434.1|107251.7|107434.1|107251.7|107416.8|107233.9|22
1728603400000|2024-10-10 23:36:40|107434|107250.6|107418.9|107247|107434|107252.6|107418.9|107236.6|25
1728603410000|2024-10-10 23:36:50|107417.6|107247.6|107415.5|107249.6|107417.7|107250.2|107414.9|107247.6|19
1728603420000|2024-10-10 23:37:00|107430.3|107251.9|107415.9|107247.8|107430.3|107251.9|107415.7|107237.7|15
1728603430000|2024-10-10 23:37:10|107417|107247.9|107421.9|107239.5|107440.3|107256.1|107415.9|107239.4|21
1728603440000|2024-10-10 23:37:20|107434.4|107255.9|107418.1|107249.8|107434.7|107256|107418.1|107239.4|16
1728603450000|2024-10-10 23:37:30|107418.2|107249.9|107427.5|107243.4|107437|107258.2|107417.1|107235.2|32
1728603460000|2024-10-10 23:37:40|107424.3|107247|107424.4|107253.5|107427.7|107256.8|107424.2|107246.9|15
1728603470000|2024-10-10 23:37:50|107423.7|107253|107423.1|107252.6|107424.4|107253|107423.1|107251.6|12
1728603480000|2024-10-10 23:38:00|107426.7|107256.3|107424.6|107253.9|107428.7|107257.8|107424.5|107253.5|11
1728603490000|2024-10-10 23:38:10|107424.7|107254|107423.5|107253.3|107424.7|107254|107423.5|107253.3|8
1728603500000|2024-10-10 23:38:20|107424|107253.7|107420.2|107255.4|107424|107256.1|107420.2|107253.7|14
1728603510000|2024-10-10 23:38:30|107419.1|107256.7|107436.3|107247.2|107438.5|107256.7|107419.1|107244.5|30
1728603520000|2024-10-10 23:38:40|107436.2|107247.1|107439.6|107247.9|107439.7|107248|107436.2|107247.1|9
1728603530000|2024-10-10 23:38:50|107439.2|107247.6|107426.6|107253.9|107445|107253.9|107426.3|107238.7|25
1728603540000|2024-10-10 23:39:00|107425.3|107254.2|107442.5|107250.1|107445.5|107263.7|107423.4|107247|18
1728603550000|2024-10-10 23:39:10|107438.8|107253.6|107430.8|107253.3|107443|107259.9|107424.1|107242.1|35
1728603560000|2024-10-10 23:39:20|107429.2|107255.4|107434.5|107257.5|107446.8|107263.9|107425.4|107242|42
1728603570000|2024-10-10 23:39:30|107432.9|107259|107432|107262|107432.9|107263.6|107430|107258.4|19
1728603580000|2024-10-10 23:39:40|107431.7|107262.1|107431.5|107259.1|107432.9|107264|107427.6|107259.1|21
1728603590000|2024-10-10 23:39:50|107429.6|107260.6|107430.4|107262.2|107430.6|107262.3|107424.9|107256.1|18
1728603600000|2024-10-10 23:40:00|107430.1|107262|107427.3|107262.3|107430.3|107263.6|107427|107260.9|20
1728603610000|2024-10-10 23:40:10|107427.1|107262.2|107432.3|107259.8|107443.6|107265.1|107427.1|107248.3|30
1728603620000|2024-10-10 23:40:20|107430.6|107261.6|107430.7|107263.1|107440.4|107265.1|107429.2|107254|26
1728603630000|2024-10-10 23:40:30|107432.1|107263.4|107431.2|107260.8|107445.6|107266.4|107427.5|107250.6|26
1728603640000|2024-10-10 23:40:40|107433.2|107262.7|107433.7|107265.3|107434.5|107265.8|107430.7|107262.7|23
1728603650000|2024-10-10 23:40:50|107432.9|107265.2|107436.6|107265.4|107442.8|107266.5|107431.6|107257.4|35
1728603660000|2024-10-10 23:41:00|107434.9|107265|107442.9|107273.5|107443.2|107273.6|107434.8|107264.5|27
1728603670000|2024-10-10 23:41:10|107442.8|107273.1|107442.8|107273.2|107444.2|107273.8|107439.2|107270|24
1728603680000|2024-10-10 23:41:20|107442.2|107272.2|107443|107273.4|107445.5|107274|107440.1|107268.7|29
1728603690000|2024-10-10 23:41:30|107442.2|107273.3|107453.9|107254.7|107453.9|107274.4|107435.8|107251.8|32
1728603700000|2024-10-10 23:41:40|107454.3|107255.2|107443.7|107273.1|107454.3|107273.2|107436.2|107253.9|42
1728603710000|2024-10-10 23:41:50|107442.5|107272.9|107452.6|107256.4|107453.6|107274.2|107437.6|107256.4|38
1728603720000|2024-10-10 23:42:00|107449.6|107253.4|107441.2|107272.5|107452.7|107274.2|107437.4|107253.4|35
1728603730000|2024-10-10 23:42:10|107439.4|107275.9|107441.1|107277|107441.1|107277.8|107432.3|107268.2|28
1728603740000|2024-10-10 23:42:20|107440|107276.8|107451.1|107262.7|107453.9|107281.3|107433.9|107258.3|41
1728603750000|2024-10-10 23:42:30|107451.8|107262.8|107443.5|107275.8|107452.2|107277.1|107442.1|107262.8|34
1728603760000|2024-10-10 23:42:40|107443.7|107276|107439.4|107273|107444.6|107276.4|107438.5|107271.5|36
1728603770000|2024-10-10 23:42:50|107438.8|107272.3|107446.1|107278.4|107453.1|107278.9|107436.6|107258.2|42
1728603780000|2024-10-10 23:43:00|107442.9|107275.2|107449.8|107267.6|107455|107284|107438.8|107260.5|17
1728603790000|2024-10-10 23:43:10|107447.6|107269.1|107439.5|107273.1|107447.6|107273.9|107435.3|107264.5|19
1728603800000|2024-10-10 23:43:20|107442|107274.3|107439|107275.1|107443.2|107275.1|107438.2|107271|21
1728603810000|2024-10-10 23:43:30|107438.3|107275.8|107431.7|107266.5|107450.9|107275.8|107429.4|107246.5|36
1728603820000|2024-10-10 23:43:40|107430.9|107266.4|107434.1|107270.4|107434.4|107270.4|107430.3|107264.7|27
1728603830000|2024-10-10 23:43:50|107432.8|107271.7|107432.2|107269.2|107434.7|107273|107431.9|107268.2|16
1728603840000|2024-10-10 23:44:00|107432.4|107269.3|107435|107263.8|107441.8|107269.4|107429.6|107259.8|16
1728603850000|2024-10-10 23:44:10|107433.6|107265.1|107433.1|107265.5|107433.6|107265.9|107432.1|107265|8
1728603860000|2024-10-10 23:44:20|107433.2|107266.3|107431.6|107263.9|107444.5|107268.8|107430.5|107253.8|28
1728603870000|2024-10-10 23:44:30|107432.3|107265.6|107434.3|107265.3|107445.7|107267.2|107428.3|107253.1|22
1728603880000|2024-10-10 23:44:40|107433.2|107266.4|107433.1|107265.3|107445.2|107267.7|107431.3|107254.9|25
1728603890000|2024-10-10 23:44:50|107433.6|107266.4|107433.2|107265.2|107433.8|107271.6|107430.3|107265.2|16
1728603900000|2024-10-10 23:45:00|107432.9|107262.2|107424|107261.7|107443.6|107267.7|107420.8|107249.9|62
1728603910000|2024-10-10 23:45:10|107422.6|107263.1|107424.7|107259.4|107436.8|107270.3|107419.1|107255|56
1728603920000|2024-10-10 23:45:20|107434.4|107271.3|107424.8|107265.1|107435.2|107271.7|107420.6|107256.8|56
1728603930000|2024-10-10 23:45:30|107422.3|107265.9|107420.1|107267.3|107435.8|107268.3|107420.1|107255.6|58
1728603940000|2024-10-10 23:45:40|107429.8|107257.4|107432.2|107255.9|107440|107272.3|107416.4|107244.9|49
1728603950000|2024-10-10 23:45:50|107432.4|107259.2|107417.4|107258.3|107435.9|107270.8|107417.4|107254.1|53
1728603960000|2024-10-10 23:46:00|107416|107259.7|107429.3|107262.8|107436.7|107267.8|107416|107251.7|64
1728603970000|2024-10-10 23:46:10|107427.8|107263.1|107423.5|107257.5|107436.5|107275.3|107417.8|107254.2|58
1728603980000|2024-10-10 23:46:20|107424.5|107258.4|107433.5|107259.3|107439.3|107274.7|107416.6|107253|58
1728603990000|2024-10-10 23:46:30|107436.3|107263.1|107430.2|107264.8|107440.9|107274.1|107423.4|107255|61
1728604000000|2024-10-10 23:46:40|107430.5|107265.3|107437.3|107260.4|107441.1|107273.1|107421.6|107251.2|65
1728604010000|2024-10-10 23:46:50|107436.8|107261.5|107431|107277.6|107445.9|107279.7|107427.2|107258.1|66
1728604020000|2024-10-10 23:47:00|107441.8|107266.3|107439.6|107269.7|107443.2|107279.9|107426|107257.2|64
1728604030000|2024-10-10 23:47:10|107435.9|107269.4|107431.1|107277.6|107442.4|107279.3|107426.1|107261.9|44
1728604040000|2024-10-10 23:47:20|107431.7|107277.4|107433.7|107269.6|107442.9|107280.3|107425.7|107263.9|47
1728604050000|2024-10-10 23:47:30|107432.7|107271.3|107434.3|107270.5|107439.5|107277.5|107425.9|107262.8|36
1728604060000|2024-10-10 23:47:40|107434|107270.4|107431.2|107275.9|107441.4|107278.5|107425.1|107263|45
1728604070000|2024-10-10 23:47:50|107431.1|107277.1|107439.3|107262.6|107440.6|107278.4|107417.8|107258.7|50
1728604080000|2024-10-10 23:48:00|107428.2|107274.1|107431.3|107267.2|107442.3|107274.1|107423|107250.3|62
1728604090000|2024-10-10 23:48:10|107429.4|107268.7|107437.1|107266.1|107439.5|107274.8|107422.6|107256.9|57
1728604100000|2024-10-10 23:48:20|107432.3|107264|107434.8|107265.2|107437.8|107274.9|107422.6|107259.3|51
1728604110000|2024-10-10 23:48:30|107435|107265.4|107426.3|107264.5|107437.6|107275.7|107421.4|107258.8|48
1728604120000|2024-10-10 23:48:40|107423.6|107271.5|107429.4|107264.3|107437.2|107274.5|107422.3|107259.4|47
1728604130000|2024-10-10 23:48:50|107432|107267|107426.6|107267.9|107436.9|107273.7|107418.8|107251.9|49
1728604140000|2024-10-10 23:49:00|107427|107269.7|107426.8|107274.6|107435.2|107276.8|107419.7|107260.7|41
1728604150000|2024-10-10 23:49:10|107423.1|107261.5|107424.6|107270.1|107435.1|107273.3|107422.5|107260.3|43
1728604160000|2024-10-10 23:49:20|107424.7|107270|107433.6|107261.1|107437.2|107272.8|107420.1|107254.9|58
1728604170000|2024-10-10 23:49:30|107436.1|107263.6|107426.5|107263.6|107436.1|107273|107421.3|107257.8|45
1728604180000|2024-10-10 23:49:40|107426.7|107262.7|107420.7|107268.1|107433.1|107272.4|107418.8|107257.1|52
1728604190000|2024-10-10 23:49:50|107423.4|107270.8|107422.1|107268|107433.7|107273.6|107419.9|107256|44
1728604200000|2024-10-10 23:50:00|107422.2|107269.3|107432|107251.9|107440.8|107271.8|107419|107248.8|63
1728604210000|2024-10-10 23:50:10|107433.5|107251.6|107429.5|107257.8|107438.8|107268.8|107419.9|107248.1|71
1728604220000|2024-10-10 23:50:20|107426.3|107260.6|107426.2|107263.7|107438|107269.4|107420.4|107252|51
1728604230000|2024-10-10 23:50:30|107429.3|107266.8|107421.5|107270.5|107429.3|107273.1|107416.7|107263.1|47
1728604240000|2024-10-10 23:50:40|107420.3|107270.6|107423|107270.9|107431.3|107271.7|107418.2|107255.4|34
1728604250000|2024-10-10 23:50:50|107421.8|107270.5|107427.9|107272.9|107433.6|107272.9|107418|107261.8|40
1728604260000|2024-10-10 23:51:00|107425.3|107270.2|107429.6|107273.4|107438.1|107274.6|107423.1|107260.5|34
1728604270000|2024-10-10 23:51:10|107427|107270.8|107431|107273.9|107443.1|107279.3|107423.5|107259.3|41
1728604280000|2024-10-10 23:51:20|107431.5|107274.8|107431.1|107280.5|107435.3|107282.6|107428.6|107274.8|34
1728604290000|2024-10-10 23:51:30|107428.7|107279.6|107428.9|107278.6|107434|107284.3|107425.4|107277.5|40
1728604300000|2024-10-10 23:51:40|107431.4|107281.1|107433.5|107282.4|107443.1|107282.4|107428.2|107269.2|33
1728604310000|2024-10-10 23:51:50|107441.4|107274|107431|107280|107441.4|107282.6|107426.9|107271.4|40
1728604320000|2024-10-10 23:52:00|107428.6|107277.6|107424|107279.5|107439.7|107281.6|107417.9|107266.1|39
1728604330000|2024-10-10 23:52:10|107419.5|107275|107424.8|107267|107443.6|107275.1|107419.5|107257.3|47
1728604340000|2024-10-10 23:52:20|107423.3|107268.3|107425.4|107269.4|107429.3|107278.3|107413.4|107264|31
1728604350000|2024-10-10 23:52:30|107424|107271.1|107432.5|107265|107433.1|107279.3|107416.8|107265|31
1728604360000|2024-10-10 23:52:40|107432.3|107265.2|107421.1|107270.5|107435.2|107274.1|107420.7|107263.7|32
1728604370000|2024-10-10 23:52:50|107420.6|107270.7|107419.1|107271.4|107429.5|107273.5|107414.7|107262.7|35
1728604380000|2024-10-10 23:53:00|107422|107269.7|107427.4|107271.5|107443.1|107277.5|107419.1|107253.6|55
1728604390000|2024-10-10 23:53:10|107425.8|107272.8|107431.4|107260.1|107434.1|107276.4|107422.7|107260.1|39
1728604400000|2024-10-10 23:53:20|107432.8|107259.7|107427.4|107265.3|107434.4|107278.7|107415.4|107259.1|30
1728604410000|2024-10-10 23:53:30|107433.4|107270.4|107426.4|107258.4|107441.2|107274.8|107421.8|107254.8|39
1728604420000|2024-10-10 23:53:40|107429.8|107254.2|107422.3|107274.2|107439.2|107274.2|107418.6|107253.1|41
1728604430000|2024-10-10 23:53:50|107422.4|107274.5|107432|107259.6|107432.3|107275.2|107414.9|107256|45
1728604440000|2024-10-10 23:54:00|107430.1|107260.2|107419.2|107268.6|107444|107270.6|107418.7|107249.5|55
1728604450000|2024-10-10 23:54:10|107421.3|107269.7|107422|107274.5|107436.4|107319.5|107369.5|107259|47
1728604460000|2024-10-10 23:54:20|107423.3|107274.7|107423.6|107272|107428.9|107324|107371.4|107262.3|47
1728604470000|2024-10-10 23:54:30|107423.1|107271.9|107413.8|107278.8|107424.9|107321.6|107371.6|107269.5|42
1728604480000|2024-10-10 23:54:40|107413|107279.2|107419.8|107270.1|107419.8|107321.3|107370.3|107270.1|37
1728604490000|2024-10-10 23:54:50|107417.1|107273.2|107419.5|107275.2|107424.6|107326.2|107370.4|107267.8|43
1728604500000|2024-10-10 23:55:00|107419|107275.4|107422.5|107282.5|107424.9|107325.6|107371.2|107260|53
1728604510000|2024-10-10 23:55:10|107421|107283.5|107417.1|107284.2|107431.2|107289.4|107413.8|107272.2|33
1728604520000|2024-10-10 23:55:20|107419|107283.5|107420.4|107282.4|107430|107326.6|107376|107274.7|43
1728604530000|2024-10-10 23:55:30|107423|107283.1|107433.3|107285.4|107433.3|107332.1|107378|107263.1|42
1728604540000|2024-10-10 23:55:40|107433.2|107285.5|107428.2|107282|107435.6|107333.6|107380.1|107280.4|43
1728604550000|2024-10-10 23:55:50|107426.8|107293.1|107365.8|107315.8|107426.8|107315.9|107365.5|107268.5|18
1728604560000|2024-10-10 23:56:00|107365.9|107315.9|107372.9|107322.9|107406.2|107324.6|107365.7|107277.1|19
1728604570000|2024-10-10 23:56:10|107372.2|107322.2|107379.3|107329.3|107380.2|107330.2|107371.6|107321.6|25
1728604580000|2024-10-10 23:56:20|107379.4|107329.4|107372|107322|107417.4|107329.4|107372|107286.3|20
1728604590000|2024-10-10 23:56:30|107371.4|107321.4|107372.2|107322.2|107372.5|107322.5|107370.8|107320.8|13
1728604600000|2024-10-10 23:56:40|107371.6|107321.6|107370|107320|107416.4|107322.8|107369.1|107283.5|22
1728604610000|2024-10-10 23:56:50|107371.1|107321.1|107371.5|107321.5|107372.2|107322.2|107371.1|107321.1|9
1728604620000|2024-10-10 23:57:00|107371.7|107321.7|107370.9|107320.9|107372.4|107322.4|107370.8|107320.8|12
1728604630000|2024-10-10 23:57:10|107370.4|107320.4|107371.4|107321.4|107373.9|107323.9|107370.4|107320.4|14
1728604640000|2024-10-10 23:57:20|107371.6|107321.6|107372.1|107322.1|107372.8|107322.8|107370.9|107320.9|14
1728604650000|2024-10-10 23:57:30|107372.4|107322.4|107375.5|107325.5|107376.1|107326.1|107371.5|107321.5|14
1728604660000|2024-10-10 23:57:40|107375.1|107325.1|107376.6|107326.6|107377.4|107327.4|107374.3|107324.3|9
1728604670000|2024-10-10 23:57:50|107377.5|107327.5|107386.2|107336.2|107389|107339|107375.8|107325.8|28
1728604680000|2024-10-10 23:58:00|107385.2|107335.2|107386.3|107336.3|107388.9|107338.9|107384.4|107334.4|21
1728604690000|2024-10-10 23:58:10|107386.6|107336.6|107385.3|107335.3|107387.4|107337.4|107385.2|107335.2|15
1728604700000|2024-10-10 23:58:20|107385.4|107335.4|107385.8|107335.8|107386.2|107336.2|107385.3|107335.3|11
1728604710000|2024-10-10 23:58:30|107385.7|107335.7|107384.6|107334.6|107388.8|107338.8|107384.3|107334.3|11
1728604720000|2024-10-10 23:58:40|107384.8|107334.8|107384.6|107334.6|107384.8|107334.8|107384.3|107334.3|7
1728604730000|2024-10-10 23:58:50|107384.7|107334.7|107383.7|107333.7|107384.7|107334.7|107383.5|107333.5|9
1728604740000|2024-10-10 23:59:00|107384.6|107334.6|107422.5|107294.5|107422.5|107334.6|107383.5|107294.4|13
1728604750000|2024-10-10 23:59:10|107422.3|107294.4|107380.6|107330.6|107422.3|107332.3|107380.4|107294.4|11
1728604760000|2024-10-10 23:59:20|107380.2|107330.2|107380.2|107330.2|107380.5|107330.5|107379.8|107329.8|9
1728604770000|2024-10-10 23:59:30|107379.7|107329.7|107379.7|107329.7|107379.8|107329.8|107379.5|107329.5|7
1728604780000|2024-10-10 23:59:40|107379.8|107329.8|107379.8|107329.8|107379.9|107329.9|107379.7|107329.7|5
1728604790000|2024-10-10 23:59:50|107379.9|107329.9|107379|107329|107380.3|107330.3|107379|107329|10
1728604800000|2024-10-11 00:00:00|107381.1|107331.1|107383.2|107333.2|107388.2|107338.2|107381.1|107331.1|32
1728604810000|2024-10-11 00:00:10|107383.3|107333.3|107367.7|107317.7|107383.3|107333.3|107367.4|107317.4|29
1728604820000|2024-10-11 00:00:20|107366.3|107316.3|107376|107326|107376.3|107326.3|107366.3|107316.3|31
1728604830000|2024-10-11 00:00:30|107376.5|107326.5|107374.7|107324.7|107380.4|107330.4|107373|107323|22
1728604840000|2024-10-11 00:00:40|107373.7|107323.7|107369.2|107319.2|107376.2|107326.2|107367.3|107317.3|30
1728604850000|2024-10-11 00:00:50|107369.4|107319.4|107377.5|107327.5|107378.2|107328.2|107368.7|107318.7|26
1728604860000|2024-10-11 00:01:00|107377.1|107327.1|107371.4|107321.4|107377.1|107327.1|107371.3|107321.3|16
1728604870000|2024-10-11 00:01:10|107370.8|107320.8|107375.8|107325.8|107377.3|107327.3|107370.8|107320.8|17
1728604880000|2024-10-11 00:01:20|107375.5|107325.5|107372.1|107322.1|107376.3|107326.3|107371.6|107321.6|14
1728604890000|2024-10-11 00:01:30|107372.3|107322.3|107371.4|107321.4|107375.4|107325.4|107370.7|107320.7|24
1728604900000|2024-10-11 00:01:40|107371.8|107321.8|107367.4|107317.4|107373.4|107323.4|107365.7|107315.7|27
1728604910000|2024-10-11 00:01:50|107372.3|107322.3|107378.6|107328.6|107380.3|107330.3|107372.3|107322.3|29
1728604920000|2024-10-11 00:02:00|107378.5|107328.5|107380.5|107330.5|107381.1|107331.1|107377.8|107327.8|18
1728604930000|2024-10-11 00:02:10|107380.3|107330.3|107379.9|107329.9|107380.4|107330.4|107379.4|107329.4|12
1728604940000|2024-10-11 00:02:20|107380.6|107330.6|107380.6|107330.6|107380.6|107330.6|107379.2|107329.2|14
1728604950000|2024-10-11 00:02:30|107380.4|107330.4|107380.9|107330.9|107380.9|107330.9|107380.2|107330.2|11
1728604960000|2024-10-11 00:02:40|107381.5|107331.5|107384.4|107334.4|107385.6|107335.6|107380.1|107330.1|16
1728604970000|2024-10-11 00:02:50|107384.7|107334.7|107387.2|107337.2|107387.2|107337.2|107384.7|107334.7|15
1728604980000|2024-10-11 00:03:00|107387.8|107337.8|107389.6|107339.6|107390.5|107340.5|107387|107337|22
1728604990000|2024-10-11 00:03:10|107388.9|107338.9|107387.6|107337.6|107390.4|107340.4|107387.5|107337.5|16
1728605000000|2024-10-11 00:03:20|107387.5|107337.5|107379.7|107329.7|107387.5|107337.5|107379.6|107329.6|23
1728605010000|2024-10-11 00:03:30|107378.7|107328.7|107378.1|107328.1|107380.1|107330.1|107378|107328|17
1728605020000|2024-10-11 00:03:40|107378.3|107328.3|107376.8|107326.8|107378.3|107328.3|107376.7|107326.7|12
1728605030000|2024-10-11 00:03:50|107376.9|107326.9|107376.6|107326.6|107377.7|107327.7|107376.5|107326.5|14
1728605040000|2024-10-11 00:04:00|107376.5|107326.5|107379.9|107329.9|107380.5|107330.5|107374.1|107324.1|19
1728605050000|2024-10-11 00:04:10|107380.1|107330.1|107379.8|107329.8|107380.2|107330.2|107378.9|107328.9|11
1728605060000|2024-10-11 00:04:20|107379.4|107329.4|107380.3|107330.3|107381.5|107331.5|107378.9|107328.9|20
1728605070000|2024-10-11 00:04:30|107380.4|107330.4|107381.3|107331.3|107381.6|107331.6|107380.4|107330.4|16
1728605080000|2024-10-11 00:04:40|107381|107331|107381.9|107331.9|107382|107332|107380.5|107330.5|12
1728605090000|2024-10-11 00:04:50|107381.6|107331.6|107385.7|107335.7|107385.7|107335.7|107381.6|107331.6|14
1728605100000|2024-10-11 00:05:00|107385.4|107335.4|107389.2|107339.2|107389.7|107339.7|107385.4|107335.4|12
1728605110000|2024-10-11 00:05:10|107389.6|107339.6|107389.8|107339.8|107390|107340|107389.5|107339.5|10
1728605120000|2024-10-11 00:05:20|107389.4|107339.4|107387.9|107337.9|107389.4|107339.4|107387.8|107337.8|16
1728605130000|2024-10-11 00:05:30|107387.1|107337.1|107386.6|107336.6|107388.2|107338.2|107386.2|107336.2|16
1728605140000|2024-10-11 00:05:40|107386.5|107336.5|107388.8|107338.8|107389.1|107339.1|107386.2|107336.2|14
1728605150000|2024-10-11 00:05:50|107389.4|107339.4|107389.5|107339.5|107389.9|107339.9|107388.5|107338.5|11
1728605160000|2024-10-11 00:06:00|107389.6|107339.6|107387.4|107337.4|107389.9|107339.9|107386.9|107336.9|14
1728605170000|2024-10-11 00:06:10|107386.9|107336.9|107387.1|107337.1|107387.5|107337.5|107386|107336|12
1728605180000|2024-10-11 00:06:20|107387.3|107337.3|107390.7|107340.7|107390.8|107340.8|107387.1|107337.1|17
1728605190000|2024-10-11 00:06:30|107390.9|107340.9|107396.7|107346.7|107396.7|107346.7|107389.4|107339.4|17
1728605200000|2024-10-11 00:06:40|107397|107347|107397|107347|107397.3|107347.3|107396|107346|10
1728605210000|2024-10-11 00:06:50|107398.5|107348.5|107400.2|107350.2|107400.3|107350.3|107398.5|107348.5|14
1728605220000|2024-10-11 00:07:00|107399.8|107349.8|107401.7|107351.7|107401.9|107351.9|107399.8|107349.8|16
1728605230000|2024-10-11 00:07:10|107401.5|107351.5|107401.6|107351.6|107401.6|107351.6|107400.8|107350.8|10
1728605240000|2024-10-11 00:07:20|107401.7|107351.7|107407.2|107357.2|107407.2|107357.2|107401.7|107351.7|15
1728605250000|2024-10-11 00:07:30|107406.8|107356.8|107405.7|107355.7|107406.8|107356.8|107405.3|107355.3|12
1728605260000|2024-10-11 00:07:40|107405.3|107355.3|107405.1|107355.1|107405.9|107355.9|107405.1|107355.1|9
1728605270000|2024-10-11 00:07:50|107405.7|107355.7|107401.4|107351.4|107405.7|107355.7|107400.4|107350.4|19
1728605280000|2024-10-11 00:08:00|107401.7|107351.7|107400.4|107350.4|107403.2|107353.2|107400.1|107350.1|14
1728605290000|2024-10-11 00:08:10|107400.2|107350.2|107402.2|107352.2|107402.6|107352.6|107400.2|107350.2|14
1728605300000|2024-10-11 00:08:20|107402.4|107352.4|107401.4|107351.4|107404.8|107354.8|107400.5|107350.5|18
1728605310000|2024-10-11 00:08:30|107401.1|107351.1|107405.5|107355.5|107405.9|107355.9|107401.1|107351.1|14
1728605320000|2024-10-11 00:08:40|107405.4|107355.4|107411.6|107361.6|107412.2|107362.2|107405.4|107355.4|13
1728605330000|2024-10-11 00:08:50|107411.4|107361.4|107412.8|107362.8|107413|107363|107410.7|107360.7|16
1728605340000|2024-10-11 00:09:00|107412.6|107362.6|107411.5|107361.5|107412.6|107362.6|107411.4|107361.4|7
1728605350000|2024-10-11 00:09:10|107411.4|107361.4|107406.5|107356.5|107411.4|107361.4|107406.3|107356.3|9
1728605360000|2024-10-11 00:09:20|107406.2|107356.2|107406.6|107356.6|107406.7|107356.7|107405.8|107355.8|7
1728605370000|2024-10-11 00:09:30|107406.7|107356.7|107406.7|107356.7|107407.3|107357.3|107405.9|107355.9|11
1728605380000|2024-10-11 00:09:40|107407.1|107357.1|107409.3|107359.3|107409.3|107359.3|107406|107356|16
1728605390000|2024-10-11 00:09:50|107408.8|107358.8|107408.3|107358.3|107409.8|107359.8|107408.3|107358.3|10
1728605400000|2024-10-11 00:10:00|107408.9|107358.9|107399.4|107349.4|107408.9|107358.9|107399.4|107349.4|20
1728605410000|2024-10-11 00:10:10|107397.8|107347.8|107398.3|107348.3|107398.3|107348.3|107397.4|107347.4|12
1728605420000|2024-10-11 00:10:20|107398.4|107348.4|107396.6|107346.6|107398.4|107348.4|107396.6|107346.6|14
1728605430000|2024-10-11 00:10:30|107396.7|107346.7|107398.1|107348.1|107399.8|107349.8|107395.7|107345.7|21
1728605440000|2024-10-11 00:10:40|107397.9|107347.9|107397.5|107347.5|107398.8|107348.8|107396.9|107346.9|14
1728605450000|2024-10-11 00:10:50|107397.4|107347.4|107410.1|107360.1|107410.3|107360.3|107397.4|107347.4|18
1728605460000|2024-10-11 00:11:00|107410.4|107360.4|107409.1|107359.1|107410.9|107360.9|107408|107358|18
1728605470000|2024-10-11 00:11:10|107411.8|107361.8|107407.9|107357.9|107411.9|107361.9|107407.1|107357.1|20
1728605480000|2024-10-11 00:11:20|107408.1|107358.1|107406.9|107356.9|107408.1|107358.1|107406.7|107356.7|10
1728605490000|2024-10-11 00:11:30|107406.3|107356.3|107407.8|107357.8|107408.4|107358.4|107406.3|107356.3|17
1728605500000|2024-10-11 00:11:40|107408.2|107358.2|107407.6|107357.6|107410.2|107360.2|107407.6|107357.6|15
1728605510000|2024-10-11 00:11:50|107408.1|107358.1|107404|107354|107408.5|107358.5|107404|107354|15
1728605520000|2024-10-11 00:12:00|107404.1|107354.1|107407|107357|107407.5|107357.5|107404.1|107354.1|12
1728605530000|2024-10-11 00:12:10|107407.2|107357.2|107407|107357|107409.3|107359.3|107406.7|107356.7|13
1728605540000|2024-10-11 00:12:20|107406.9|107356.9|107409.4|107359.4|107409.4|107359.4|107406.9|107356.9|14
1728605550000|2024-10-11 00:12:30|107409.1|107359.1|107411|107361|107413.6|107363.6|107408.6|107358.6|18
1728605560000|2024-10-11 00:12:40|107411.5|107361.5|107411.9|107361.9|107414.1|107364.1|107411.5|107361.5|14
1728605570000|2024-10-11 00:12:50|107411.6|107361.6|107413.2|107363.2|107415.2|107365.2|107410.9|107360.9|16
1728605580000|2024-10-11 00:13:00|107412.6|107362.6|107411.8|107361.8|107412.6|107362.6|107410.3|107360.3|17
1728605590000|2024-10-11 00:13:10|107411.7|107361.7|107408.1|107358.1|107412.7|107362.7|107408.1|107358.1|17
1728605600000|2024-10-11 00:13:20|107407|107357|107412.2|107362.2|107413.6|107363.6|107406.7|107356.7|18
1728605610000|2024-10-11 00:13:30|107412|107362|107413.2|107363.2|107413.8|107363.8|107412|107362|12
1728605620000|2024-10-11 00:13:40|107412.9|107362.9|107412.1|107362.1|107416.2|107366.2|107411.6|107361.6|21
1728605630000|2024-10-11 00:13:50|107411.7|107361.7|107411.8|107361.8|107412|107362|107409.6|107359.6|24
1728605640000|2024-10-11 00:14:00|107411.3|107361.3|107411.7|107361.7|107413.7|107363.7|107411.1|107361.1|21
1728605650000|2024-10-11 00:14:10|107410.7|107360.7|107409.7|107359.7|107411.3|107361.3|107407.6|107357.6|20
1728605660000|2024-10-11 00:14:20|107409|107359|107411.7|107361.7|107413.2|107363.2|107408|107358|21
1728605670000|2024-10-11 00:14:30|107412.1|107362.1|107412.4|107362.4|107413.3|107363.3|107408.6|107358.6|19
1728605680000|2024-10-11 00:14:40|107413|107363|107408.7|107358.7|107413.3|107363.3|107408.7|107358.7|13
1728605690000|2024-10-11 00:14:50|107409|107359|107411|107361|107411|107361|107406.2|107356.2|20
1728605700000|2024-10-11 00:15:00|107410.4|107360.4|107412.3|107362.3|107412.6|107362.6|107409.6|107359.6|16
1728605710000|2024-10-11 00:15:10|107412.4|107362.4|107415.1|107365.1|107415.4|107365.4|107412.4|107362.4|16
1728605720000|2024-10-11 00:15:20|107415.2|107365.2|107409.8|107359.8|107415.2|107365.2|107409.1|107359.1|22
1728605730000|2024-10-11 00:15:30|107409.9|107359.9|107410.2|107360.2|107410.8|107360.8|107409.9|107359.9|11
1728605740000|2024-10-11 00:15:40|107410|107360|107415.7|107365.7|107415.7|107365.7|107410|107360|14
1728605750000|2024-10-11 00:15:50|107415.5|107365.5|107411.8|107361.8|107415.5|107365.5|107410.9|107360.9|19
1728605760000|2024-10-11 00:16:00|107410.4|107360.4|107409.7|107359.7|107410.4|107360.4|107409|107359|14
1728605770000|2024-10-11 00:16:10|107410.4|107360.4|107409.6|107359.6|107413.3|107363.3|107409.6|107359.6|19
1728605780000|2024-10-11 00:16:20|107409.5|107359.5|107410|107360|107412.3|107362.3|107409.4|107359.4|16
1728605790000|2024-10-11 00:16:30|107410.4|107360.4|107410.9|107360.9|107412.7|107362.7|107410|107360|12
1728605800000|2024-10-11 00:16:40|107411.4|107361.4|107412.6|107362.6|107414.1|107364.1|107411.1|107361.1|13
1728605810000|2024-10-11 00:16:50|107412.3|107362.3|107413|107363|107413.2|107363.2|107412.3|107362.3|10
1728605820000|2024-10-11 00:17:00|107413.1|107363.1|107413.2|107363.2|107414.4|107364.4|107412.6|107362.6|14
1728605830000|2024-10-11 00:17:10|107413.5|107363.5|107412.9|107362.9|107413.6|107363.6|107412.9|107362.9|6
1728605840000|2024-10-11 00:17:20|107413|107363|107416.1|107366.1|107416.1|107366.1|107413|107363|8
1728605850000|2024-10-11 00:17:30|107416.9|107366.9|107418.7|107368.7|107420|107370|107415.9|107365.9|15
1728605860000|2024-10-11 00:17:40|107419.3|107369.3|107418.5|107368.5|107419.8|107369.8|107418.5|107368.5|7
1728605870000|2024-10-11 00:17:50|107419.4|107369.4|107422.1|107372.1|107422.5|107372.5|107419|107369|20
1728605880000|2024-10-11 00:18:00|107421.9|107371.9|107429.3|107379.3|107429.3|107379.3|107421.9|107371.9|19
1728605890000|2024-10-11 00:18:10|107428.7|107378.7|107414.3|107364.3|107429.5|107379.5|107414.3|107364.3|18
1728605900000|2024-10-11 00:18:20|107413.7|107363.7|107416.6|107366.6|107417.2|107367.2|107413.4|107363.4|14
1728605910000|2024-10-11 00:18:30|107416.5|107366.5|107416.5|107366.5|107417.5|107367.5|107416.4|107366.4|8
1728605920000|2024-10-11 00:18:40|107417.2|107367.2|107416.4|107366.4|107417.2|107367.2|107415.4|107365.4|17
1728605930000|2024-10-11 00:18:50|107416.6|107366.6|107416.4|107366.4|107416.6|107366.6|107415.9|107365.9|11
1728605940000|2024-10-11 00:19:00|107415.4|107365.4|107420.3|107370.3|107420.3|107370.3|107414.4|107364.4|17
1728605950000|2024-10-11 00:19:10|107419.8|107369.8|107421.3|107371.3|107421.3|107371.3|107419.8|107369.8|7
1728605960000|2024-10-11 00:19:20|107421.2|107371.2|107423.2|107373.2|107423.2|107373.2|107421.2|107371.2|9
1728605970000|2024-10-11 00:19:30|107422.5|107372.5|107422.1|107372.1|107422.9|107372.9|107421.5|107371.5|20
1728605980000|2024-10-11 00:19:40|107422.2|107372.2|107421.1|107371.1|107423.5|107373.5|107419.5|107369.5|23
1728605990000|2024-10-11 00:19:50|107421.2|107371.2|107424.2|107374.2|107424.2|107374.2|107420.2|107370.2|17
1728606000000|2024-10-11 00:20:00|107423.4|107373.4|107429.9|107379.9|107430.1|107380.1|107423|107373|15
1728606010000|2024-10-11 00:20:10|107429.8|107379.8|107432.9|107382.9|107433.6|107383.6|107429.6|107379.6|15
1728606020000|2024-10-11 00:20:20|107432.2|107382.2|107430.7|107380.7|107433|107383|107429.6|107379.6|16
1728606030000|2024-10-11 00:20:30|107431.1|107381.1|107431.4|107381.4|107433.7|107383.7|107430.5|107380.5|15
1728606040000|2024-10-11 00:20:40|107430.7|107380.7|107432.3|107382.3|107432.3|107382.3|107430.2|107380.2|8
1728606050000|2024-10-11 00:20:50|107432.4|107382.4|107432.6|107382.6|107432.8|107382.8|107432.4|107382.4|5
1728606060000|2024-10-11 00:21:00|107432.7|107382.7|107431.3|107381.3|107435|107385|107431.3|107381.3|16
1728606070000|2024-10-11 00:21:10|107430.9|107380.9|107425.8|107375.8|107430.9|107380.9|107425.8|107375.8|13
1728606080000|2024-10-11 00:21:20|107425|107375|107427.6|107377.6|107427.6|107377.6|107424.5|107374.5|13
1728606090000|2024-10-11 00:21:30|107428.1|107378.1|107426.2|107376.2|107432.1|107382.1|107426.1|107376.1|21
1728606100000|2024-10-11 00:21:40|107427|107377|107428.7|107378.7|107429.6|107379.6|107425.5|107375.5|19
1728606110000|2024-10-11 00:21:50|107429.1|107379.1|107427.4|107377.4|107429.1|107379.1|107426.5|107376.5|18
1728606120000|2024-10-11 00:22:00|107427.1|107377.1|107427.3|107377.3|107428.6|107378.6|107427.1|107377.1|15
1728606130000|2024-10-11 00:22:10|107426.7|107376.7|107428|107378|107428.2|107378.2|107426.3|107376.3|12
1728606140000|2024-10-11 00:22:20|107428.3|107378.3|107427.6|107377.6|107428.3|107378.3|107425.8|107375.8|15
1728606150000|2024-10-11 00:22:30|107427.4|107377.4|107427.2|107377.2|107427.7|107377.7|107426|107376|14
1728606160000|2024-10-11 00:22:40|107427.1|107377.1|107426.3|107376.3|107427.1|107377.1|107426.1|107376.1|8
1728606170000|2024-10-11 00:22:50|107426.9|107376.9|107421|107371|107427.7|107377.7|107421|107371|13
1728606180000|2024-10-11 00:23:00|107420.7|107370.7|107420.4|107370.4|107420.9|107370.9|107419.2|107369.2|10
1728606190000|2024-10-11 00:23:10|107420.2|107370.2|107422|107372|107422|107372|107419.8|107369.8|11
1728606200000|2024-10-11 00:23:20|107421.4|107371.4|107421.2|107371.2|107421.9|107371.9|107420.2|107370.2|15
1728606210000|2024-10-11 00:23:30|107421.6|107371.6|107420.9|107370.9|107423.4|107373.4|107420.8|107370.8|15
1728606220000|2024-10-11 00:23:40|107420.8|107370.8|107416.8|107366.8|107421.1|107371.1|107416|107366|14
1728606230000|2024-10-11 00:23:50|107417|107367|107422.4|107372.4|107422.4|107372.4|107417|107367|18
1728606240000|2024-10-11 00:24:00|107422.2|107372.2|107422|107372|107423.2|107373.2|107421.9|107371.9|14
1728606250000|2024-10-11 00:24:10|107422.8|107372.8|107422.7|107372.7|107422.8|107372.8|107421.8|107371.8|7
1728606260000|2024-10-11 00:24:20|107422.2|107372.2|107421.2|107371.2|107423.8|107373.8|107420.8|107370.8|17
1728606270000|2024-10-11 00:24:30|107421.1|107371.1|107420.5|107370.5|107421.1|107371.1|107419.3|107369.3|12
1728606280000|2024-10-11 00:24:40|107420.6|107370.6|107419.2|107369.2|107423.5|107373.5|107419.2|107369.2|20
1728606290000|2024-10-11 00:24:50|107418.9|107368.9|107418.3|107368.3|107419.7|107369.7|107417.2|107367.2|18
1728606300000|2024-10-11 00:25:00|107417.9|107367.9|107418.8|107368.8|107418.8|107368.8|107416.8|107366.8|9
1728606310000|2024-10-11 00:25:10|107418.2|107368.2|107412.6|107362.6|107418.2|107368.2|107411.6|107361.6|21
1728606320000|2024-10-11 00:25:20|107412.9|107362.9|107413|107363|107413.2|107363.2|107412.9|107362.9|4
1728606330000|2024-10-11 00:25:30|107413.1|107363.1|107415.5|107365.5|107417.1|107367.1|107411.6|107361.6|17
1728606340000|2024-10-11 00:25:40|107416|107366|107416.8|107366.8|107416.8|107366.8|107414.6|107364.6|19
1728606350000|2024-10-11 00:25:50|107416.9|107366.9|107418.9|107368.9|107418.9|107368.9|107416.5|107366.5|12
1728606360000|2024-10-11 00:26:00|107419.8|107369.8|107416|107366|107419.8|107369.8|107416|107366|14
1728606370000|2024-10-11 00:26:10|107415.8|107365.8|107417|107367|107417|107367|107414.6|107364.6|12
1728606380000|2024-10-11 00:26:20|107416.7|107366.7|107418.8|107368.8|107419.3|107369.3|107416.7|107366.7|15
1728606390000|2024-10-11 00:26:30|107419.3|107369.3|107418.3|107368.3|107419.8|107369.8|107417.5|107367.5|18
1728606400000|2024-10-11 00:26:40|107419.1|107369.1|107419.3|107369.3|107421|107371|107418.9|107368.9|15
1728606410000|2024-10-11 00:26:50|107419.4|107369.4|107426.3|107376.3|107426.4|107376.4|107419.3|107369.3|22
1728606420000|2024-10-11 00:27:00|107426.5|107376.5|107433|107383|107433.3|107383.3|107426.5|107376.5|18
1728606430000|2024-10-11 00:27:10|107433.1|107383.1|107433.8|107383.8|107434.5|107384.5|107432.8|107382.8|13
1728606440000|2024-10-11 00:27:20|107434|107384|107434.9|107384.9|107436.7|107386.7|107434|107384|14
1728606450000|2024-10-11 00:27:30|107435|107385|107434.5|107384.5|107435.4|107385.4|107434|107384|9
1728606460000|2024-10-11 00:27:40|107433.6|107383.6|107434.7|107384.7|107436.3|107386.3|107433.6|107383.6|13
1728606470000|2024-10-11 00:27:50|107434.3|107384.3|107434.1|107384.1|107437.7|107387.7|107434.1|107384.1|14
1728606480000|2024-10-11 00:28:00|107433|107383|107430.7|107380.7|107434.3|107384.3|107430.7|107380.7|16
1728606490000|2024-10-11 00:28:10|107431.1|107381.1|107431.7|107381.7|107431.8|107381.8|107430.1|107380.1|13
1728606500000|2024-10-11 00:28:20|107431.8|107381.8|107436.6|107386.6|107437.1|107387.1|107431.7|107381.7|22
1728606510000|2024-10-11 00:28:30|107436.5|107386.5|107434.1|107384.1|107437|107387|107433.1|107383.1|12
1728606520000|2024-10-11 00:28:40|107433.9|107383.9|107435.9|107385.9|107435.9|107385.9|107433.9|107383.9|13
1728606530000|2024-10-11 00:28:50|107434.9|107384.9|107430.8|107380.8|107435.1|107385.1|107429.4|107379.4|21
1728606540000|2024-10-11 00:29:00|107431|107381|107430.4|107380.4|107431.4|107381.4|107430.3|107380.3|13
1728606550000|2024-10-11 00:29:10|107431|107381|107435|107385|107435|107385|107430.9|107380.9|22
1728606560000|2024-10-11 00:29:20|107435.3|107385.3|107435.8|107385.8|107437.2|107387.2|107434.6|107384.6|18
1728606570000|2024-10-11 00:29:30|107435.5|107385.5|107439.4|107389.4|107439.4|107389.4|107435.5|107385.5|17
1728606580000|2024-10-11 00:29:40|107439.1|107389.1|107441.7|107391.7|107441.7|107391.7|107437.6|107387.6|17
1728606590000|2024-10-11 00:29:50|107440.8|107390.8|107441|107391|107441.9|107391.9|107440|107390|9
1728606600000|2024-10-11 00:30:00|107442.1|107392.1|107441|107391|107442.1|107392.1|107440.9|107390.9|9
1728606610000|2024-10-11 00:30:10|107440.9|107390.9|107441.7|107391.7|107442|107392|107440.9|107390.9|9
1728606620000|2024-10-11 00:30:20|107441.1|107391.1|107436.4|107386.4|107443|107393|107436.4|107386.4|19
1728606630000|2024-10-11 00:30:30|107435.5|107385.5|107438.8|107388.8|107438.9|107388.9|107435.5|107385.5|14
1728606640000|2024-10-11 00:30:40|107440.4|107390.4|107438.8|107388.8|107440.4|107390.4|107438.8|107388.8|7
1728606650000|2024-10-11 00:30:50|107439.8|107389.8|107435.3|107385.3|107440.1|107390.1|107434.9|107384.9|20
1728606660000|2024-10-11 00:31:00|107434.1|107384.1|107436.2|107386.2|107436.3|107386.3|107434.1|107384.1|9
1728606670000|2024-10-11 00:31:10|107436.1|107386.1|107438.9|107388.9|107440.3|107390.3|107436.1|107386.1|17
1728606680000|2024-10-11 00:31:20|107439.7|107389.7|107440.8|107390.8|107440.9|107390.9|107438.1|107388.1|13
1728606690000|2024-10-11 00:31:30|107440.7|107390.7|107444.9|107394.9|107445.2|107395.2|107440.3|107390.3|13
1728606700000|2024-10-11 00:31:40|107445|107395|107446.8|107396.8|107446.8|107396.8|107444.9|107394.9|8
1728606710000|2024-10-11 00:31:50|107446.7|107396.7|107450.5|107400.5|107450.5|107400.5|107446.7|107396.7|13
1728606720000|2024-10-11 00:32:00|107450.3|107400.3|107446.4|107396.4|107450.3|107400.3|107445.8|107395.8|16
1728606730000|2024-10-11 00:32:10|107445.3|107395.3|107445.3|107395.3|107446.2|107396.2|107444.7|107394.7|10
1728606740000|2024-10-11 00:32:20|107445.1|107395.1|107446.8|107396.8|107446.8|107396.8|107444.9|107394.9|9
1728606750000|2024-10-11 00:32:30|107447.2|107397.2|107447.2|107397.2|107447.5|107397.5|107447.2|107397.2|8
1728606760000|2024-10-11 00:32:40|107447.5|107397.5|107446.9|107396.9|107447.6|107397.6|107446.9|107396.9|8
1728606770000|2024-10-11 00:32:50|107447|107397|107447|107397|107447.1|107397.1|107446.6|107396.6|8
1728606780000|2024-10-11 00:33:00|107447.3|107397.3|107450.7|107400.7|107450.7|107400.7|107445.3|107395.3|16
1728606790000|2024-10-11 00:33:10|107450.2|107400.2|107451|107401|107451|107401|107449.3|107399.3|12
1728606800000|2024-10-11 00:33:20|107450.9|107400.9|107453|107403|107453|107403|107450.6|107400.6|6
1728606810000|2024-10-11 00:33:30|107454.1|107404.1|107455.5|107405.5|107456.5|107406.5|107454.1|107404.1|10
1728606820000|2024-10-11 00:33:40|107455.4|107405.4|107455.6|107405.6|107455.6|107405.6|107455.4|107405.4|3
1728606830000|2024-10-11 00:33:50|107455.7|107405.7|107455.7|107405.7|107455.7|107405.7|107455.6|107405.6|3
1728606840000|2024-10-11 00:34:00|107455.3|107405.3|107452.4|107402.4|107455.3|107405.3|107452.3|107402.3|14
1728606850000|2024-10-11 00:34:10|107452|107402|107450.4|107400.4|107452|107402|107448.3|107398.3|17
1728606860000|2024-10-11 00:34:20|107450.5|107400.5|107444.6|107394.6|107450.5|107400.5|107444.6|107394.6|16
1728606870000|2024-10-11 00:34:30|107444.1|107394.1|107438.7|107388.7|107444.1|107394.1|107438.2|107388.2|17
1728606880000|2024-10-11 00:34:40|107438.8|107388.8|107444.1|107394.1|107444.1|107394.1|107437.6|107387.6|17
1728606890000|2024-10-11 00:34:50|107444.5|107394.5|107443.6|107393.6|107444.5|107394.5|107443.6|107393.6|6
1728606900000|2024-10-11 00:35:00|107442.2|107392.2|107437.9|107387.9|107442.4|107392.4|107437.4|107387.4|11
1728606910000|2024-10-11 00:35:10|107437.8|107387.8|107436.8|107386.8|107437.9|107387.9|107436.8|107386.8|7
1728606920000|2024-10-11 00:35:20|107436.7|107386.7|107431.1|107381.1|107436.7|107386.7|107431.1|107381.1|9
1728606930000|2024-10-11 00:35:30|107431.2|107381.2|107434|107384|107434|107384|107431.2|107381.2|12
1728606940000|2024-10-11 00:35:40|107433.7|107383.7|107434.6|107384.6|107435.2|107385.2|107433.7|107383.7|8
1728606950000|2024-10-11 00:35:50|107434.8|107384.8|107437.6|107387.6|107439|107389|107434.7|107384.7|11
1728606960000|2024-10-11 00:36:00|107435.7|107385.7|107436.9|107386.9|107437|107387|107435.7|107385.7|15
1728606970000|2024-10-11 00:36:10|107437.2|107387.2|107436.2|107386.2|107437.3|107387.3|107436.2|107386.2|8
1728606980000|2024-10-11 00:36:20|107435.9|107385.9|107435.3|107385.3|107435.9|107385.9|107435.1|107385.1|11
1728606990000|2024-10-11 00:36:30|107435.9|107385.9|107429.7|107379.7|107436.2|107386.2|107429.4|107379.4|17
1728607000000|2024-10-11 00:36:40|107429.3|107379.3|107428.3|107378.3|107429.3|107379.3|107428.3|107378.3|6
1728607010000|2024-10-11 00:36:50|107428.2|107378.2|107428.4|107378.4|107428.4|107378.4|107427.6|107377.6|13
1728607020000|2024-10-11 00:37:00|107428.5|107378.5|107429.2|107379.2|107429.2|107379.2|107427.4|107377.4|9
1728607030000|2024-10-11 00:37:10|107429.7|107379.7|107435.7|107385.7|107436.2|107386.2|107429.7|107379.7|12
1728607040000|2024-10-11 00:37:20|107435.8|107385.8|107436.3|107386.3|107436.4|107386.4|107435.8|107385.8|6
1728607050000|2024-10-11 00:37:30|107436.2|107386.2|107437.3|107387.3|107437.4|107387.4|107436.2|107386.2|9
1728607060000|2024-10-11 00:37:40|107437.6|107387.6|107443.3|107393.3|107443.6|107393.6|107437.6|107387.6|14
1728607070000|2024-10-11 00:37:50|107443.1|107393.1|107443.7|107393.7|107444|107394|107443.1|107393.1|11
1728607080000|2024-10-11 00:38:00|107443.4|107393.4|107442.6|107392.6|107444.3|107394.3|107442.5|107392.5|11
1728607090000|2024-10-11 00:38:10|107442.5|107392.5|107444.8|107394.8|107445.1|107395.1|107442.5|107392.5|15
1728607100000|2024-10-11 00:38:20|107445|107395|107445|107395|107445.1|107395.1|107444.9|107394.9|7
1728607110000|2024-10-11 00:38:30|107445.6|107395.6|107444.5|107394.5|107445.6|107395.6|107443.8|107393.8|15
1728607120000|2024-10-11 00:38:40|107444.4|107394.4|107444.3|107394.3|107445.5|107395.5|107444.1|107394.1|10
1728607130000|2024-10-11 00:38:50|107444.2|107394.2|107444.5|107394.5|107444.6|107394.6|107444.1|107394.1|7
1728607140000|2024-10-11 00:39:00|107444.6|107394.6|107457.1|107407.1|107457.1|107407.1|107444.1|107394.1|21
1728607150000|2024-10-11 00:39:10|107456.1|107406.1|107452.5|107402.5|107456.1|107406.1|107452.5|107402.5|12
1728607160000|2024-10-11 00:39:20|107453.4|107403.4|107455.1|107405.1|107455.1|107405.1|107453.4|107403.4|16
1728607170000|2024-10-11 00:39:30|107455.2|107405.2|107459.5|107409.5|107459.5|107409.5|107455.2|107405.2|15
1728607180000|2024-10-11 00:39:40|107459.4|107409.4|107459.7|107409.7|107461.4|107411.4|107458.5|107408.5|10
1728607190000|2024-10-11 00:39:50|107459.3|107409.3|107457|107407|107459.3|107409.3|107456.1|107406.1|7
1728607200000|2024-10-11 00:40:00|107456.9|107406.9|107457.9|107407.9|107458.8|107408.8|107456.9|107406.9|10
1728607210000|2024-10-11 00:40:10|107458|107408|107457.7|107407.7|107458|107408|107457.7|107407.7|4
1728607220000|2024-10-11 00:40:20|107457.6|107407.6|107456.5|107406.5|107457.6|107407.6|107456.5|107406.5|5
1728607230000|2024-10-11 00:40:30|107456.3|107406.3|107455.8|107405.8|107456.3|107406.3|107455.8|107405.8|6
1728607240000|2024-10-11 00:40:40|107455.9|107405.9|107453.8|107403.8|107455.9|107405.9|107453.5|107403.5|11
1728607250000|2024-10-11 00:40:50|107453|107403|107453.3|107403.3|107453.3|107403.3|107453|107403|3
1728607260000|2024-10-11 00:41:00|107454.7|107404.7|107458.3|107408.3|107459|107409|107454.2|107404.2|14
1728607270000|2024-10-11 00:41:10|107458.4|107408.4|107456.8|107406.8|107458.4|107408.4|107455.9|107405.9|11
1728607280000|2024-10-11 00:41:20|107454.9|107404.9|107452.4|107402.4|107454.9|107404.9|107450.8|107400.8|12
1728607290000|2024-10-11 00:41:30|107452.5|107402.5|107452.5|107402.5|107452.8|107402.8|107452.5|107402.5|3
1728607300000|2024-10-11 00:41:40|107452.6|107402.6|107453.8|107403.8|107454.2|107404.2|107452.5|107402.5|11
1728607310000|2024-10-11 00:41:50|107453.9|107403.9|107458.5|107408.5|107458.5|107408.5|107452|107402|12
1728607320000|2024-10-11 00:42:00|107458.6|107408.6|107458.9|107408.9|107460.3|107410.3|107455.8|107405.8|9
1728607330000|2024-10-11 00:42:10|107460.5|107410.5|107461.6|107411.6|107461.9|107411.9|107460.1|107410.1|8
1728607340000|2024-10-11 00:42:20|107461.5|107411.5|107461.4|107411.4|107461.7|107411.7|107460.1|107410.1|10
1728607350000|2024-10-11 00:42:30|107461.2|107411.2|107461.5|107411.5|107461.9|107411.9|107460|107410|8
1728607360000|2024-10-11 00:42:40|107461.4|107411.4|107460.9|107410.9|107461.8|107411.8|107460.9|107410.9|9
1728607370000|2024-10-11 00:42:50|107459|107409|107460.4|107410.4|107460.7|107410.7|107459|107409|12
1728607380000|2024-10-11 00:43:00|107460.1|107410.1|107460.3|107410.3|107460.7|107410.7|107460.1|107410.1|6
1728607390000|2024-10-11 00:43:10|107460.1|107410.1|107460.9|107410.9|107460.9|107410.9|107460|107410|10
1728607400000|2024-10-11 00:43:20|107460.1|107410.1|107457.8|107407.8|107460.2|107410.2|107457.6|107407.6|12
1728607410000|2024-10-11 00:43:30|107458.2|107408.2|107456.7|107406.7|107460.2|107410.2|107455|107405|22
1728607420000|2024-10-11 00:43:40|107457.1|107407.1|107460.3|107410.3|107460.6|107410.6|107457.1|107407.1|17
1728607430000|2024-10-11 00:43:50|107460.4|107410.4|107460.7|107410.7|107460.7|107410.7|107460.3|107410.3|7
1728607440000|2024-10-11 00:44:00|107460.8|107410.8|107460.8|107410.8|107461.4|107411.4|107460.5|107410.5|8
1728607450000|2024-10-11 00:44:10|107461.3|107411.3|107460.6|107410.6|107461.3|107411.3|107458.4|107408.4|13
1728607460000|2024-10-11 00:44:20|107460.7|107410.7|107461.2|107411.2|107461.2|107411.2|107460.5|107410.5|6
1728607470000|2024-10-11 00:44:30|107461.1|107411.1|107457.5|107407.5|107461.1|107411.1|107457.5|107407.5|15
1728607480000|2024-10-11 00:44:40|107458.5|107408.5|107461.1|107411.1|107461.9|107411.9|107456.9|107406.9|17
1728607490000|2024-10-11 00:44:50|107461.3|107411.3|107460.3|107410.3|107461.3|107411.3|107459.2|107409.2|17
1728607500000|2024-10-11 00:45:00|107460.4|107410.4|107459.7|107409.7|107460.7|107410.7|107458.9|107408.9|12
1728607510000|2024-10-11 00:45:10|107459.6|107409.6|107458.6|107408.6|107461.7|107411.7|107457.9|107407.9|11
1728607520000|2024-10-11 00:45:20|107456.9|107406.9|107457.9|107407.9|107458.9|107408.9|107456.9|107406.9|12
1728607530000|2024-10-11 00:45:30|107458|107408|107461.3|107411.3|107462.6|107412.6|107458|107408|12
1728607540000|2024-10-11 00:45:40|107461.4|107411.4|107462.4|107412.4|107462.8|107412.8|107461.4|107411.4|8
1728607550000|2024-10-11 00:45:50|107462.3|107412.3|107466.3|107416.3|107466.4|107416.4|107462|107412|9
1728607560000|2024-10-11 00:46:00|107466.2|107416.2|107466.6|107416.6|107466.6|107416.6|107463.3|107413.3|10
1728607570000|2024-10-11 00:46:10|107467|107417|107467.7|107417.7|107468.3|107418.3|107464.4|107414.4|19
1728607580000|2024-10-11 00:46:20|107467.3|107417.3|107467.3|107417.3|107467.6|107417.6|107467|107417|7
1728607590000|2024-10-11 00:46:30|107467.2|107417.2|107467.9|107417.9|107468.1|107418.1|107467.2|107417.2|8
1728607600000|2024-10-11 00:46:40|107468|107418|107467.5|107417.5|107468.2|107418.2|107466.7|107416.7|13
1728607610000|2024-10-11 00:46:50|107467.6|107417.6|107466.9|107416.9|107467.6|107417.6|107466.7|107416.7|7
1728607620000|2024-10-11 00:47:00|107467|107417|107467.6|107417.6|107467.6|107417.6|107465.4|107415.4|6
1728607630000|2024-10-11 00:47:10|107467.5|107417.5|107467.3|107417.3|107467.5|107417.5|107467.3|107417.3|2
1728607640000|2024-10-11 00:47:20|107467.4|107417.4|107467.3|107417.3|107467.4|107417.4|107467.3|107417.3|2
1728607650000|2024-10-11 00:47:30|107467.2|107417.2|107464.3|107414.3|107467.3|107417.3|107463.9|107413.9|15
1728607660000|2024-10-11 00:47:40|107464.5|107414.5|107464|107414|107464.8|107414.8|107464|107414|6
1728607670000|2024-10-11 00:47:50|107463.6|107413.6|107465.3|107415.3|107465.5|107415.5|107463.6|107413.6|15
1728607680000|2024-10-11 00:48:00|107465.6|107415.6|107464.9|107414.9|107466.7|107416.7|107464.4|107414.4|12
1728607690000|2024-10-11 00:48:10|107465.2|107415.2|107464.9|107414.9|107465.4|107415.4|107464.9|107414.9|6
1728607700000|2024-10-11 00:48:20|107465|107415|107464.5|107414.5|107465|107415|107464.5|107414.5|5
1728607710000|2024-10-11 00:48:30|107464.4|107414.4|107463.8|107413.8|107464.4|107414.4|107463.7|107413.7|4
1728607720000|2024-10-11 00:48:40|107464|107414|107461.6|107411.6|107464.1|107414.1|107461.6|107411.6|9
1728607730000|2024-10-11 00:48:50|107462|107412|107465.8|107415.8|107465.8|107415.8|107461.9|107411.9|14
1728607740000|2024-10-11 00:49:00|107466|107416|107466.4|107416.4|107466.5|107416.5|107466|107416|7
1728607750000|2024-10-11 00:49:10|107466.5|107416.5|107464.8|107414.8|107466.5|107416.5|107463.4|107413.4|10
1728607760000|2024-10-11 00:49:20|107465.1|107415.1|107465.7|107415.7|107465.7|107415.7|107465|107415|10
1728607770000|2024-10-11 00:49:30|107465.8|107415.8|107467.1|107417.1|107467.1|107417.1|107465.8|107415.8|8
1728607780000|2024-10-11 00:49:40|107467.3|107417.3|107467.1|107417.1|107467.3|107417.3|107467|107417|3
1728607790000|2024-10-11 00:49:50|107467|107417|107467.3|107417.3|107467.4|107417.4|107467|107417|6
1728607800000|2024-10-11 00:50:00|107469.1|107419.1|107473.1|107423.1|107473.4|107423.4|107468.2|107418.2|17
1728607810000|2024-10-11 00:50:10|107473|107423|107470.1|107420.1|107474.6|107424.6|107470|107420|10
1728607820000|2024-10-11 00:50:20|107470.6|107420.6|107470.7|107420.7|107472|107422|107470.2|107420.2|9
1728607830000|2024-10-11 00:50:30|107470.6|107420.6|107469.9|107419.9|107470.7|107420.7|107469.8|107419.8|10
1728607840000|2024-10-11 00:50:40|107469.8|107419.8|107470|107420|107471.1|107421.1|107467.6|107417.6|13
1728607850000|2024-10-11 00:50:50|107469.9|107419.9|107470.3|107420.3|107473.1|107423.1|107469.8|107419.8|7
1728607860000|2024-10-11 00:51:00|107470.4|107420.4|107470.5|107420.5|107470.7|107420.7|107470.4|107420.4|4
1728607870000|2024-10-11 00:51:10|107470.4|107420.4|107471.8|107421.8|107471.9|107421.9|107469.6|107419.6|11
1728607880000|2024-10-11 00:51:20|107469.6|107419.6|107473.1|107423.1|107473.4|107423.4|107469.6|107419.6|10
1728607890000|2024-10-11 00:51:30|107473|107423|107474.7|107424.7|107474.7|107424.7|107470.9|107420.9|10
1728607900000|2024-10-11 00:51:40|107474.5|107424.5|107474|107424|107474.5|107424.5|107473.6|107423.6|7
1728607910000|2024-10-11 00:51:50|107473.7|107423.7|107473.3|107423.3|107473.7|107423.7|107472.6|107422.6|5
1728607920000|2024-10-11 00:52:00|107473.1|107423.1|107467.2|107417.2|107473.1|107423.1|107465.5|107415.5|16
1728607930000|2024-10-11 00:52:10|107467.9|107417.9|107470.7|107420.7|107472|107422|107467.7|107417.7|7
1728607940000|2024-10-11 00:52:20|107470.6|107420.6|107470|107420|107471.2|107421.2|107469.3|107419.3|6
1728607950000|2024-10-11 00:52:30|107468.9|107418.9|107467.4|107417.4|107468.9|107418.9|107467.4|107417.4|4
1728607960000|2024-10-11 00:52:40|107466.9|107416.9|107464.2|107414.2|107466.9|107416.9|107463.9|107413.9|9
1728607970000|2024-10-11 00:52:50|107464.4|107414.4|107465.3|107415.3|107465.8|107415.8|107464.4|107414.4|5
1728607980000|2024-10-11 00:53:00|107465|107415|107465.7|107415.7|107465.7|107415.7|107463.1|107413.1|12
1728607990000|2024-10-11 00:53:10|107463.7|107413.7|107470.3|107420.3|107470.3|107420.3|107463.7|107413.7|17
1728608000000|2024-10-11 00:53:20|107467.7|107417.7|107468.2|107418.2|107470.9|107420.9|107467.7|107417.7|6
1728608010000|2024-10-11 00:53:30|107468.4|107418.4|107470.7|107420.7|107470.9|107420.9|107468.4|107418.4|8
1728608020000|2024-10-11 00:53:40|107470.6|107420.6|107471|107421|107471.1|107421.1|107468.3|107418.3|8
1728608030000|2024-10-11 00:53:50|107472.1|107422.1|107466.2|107416.2|107472.1|107422.1|107466.2|107416.2|11
1728608040000|2024-10-11 00:54:00|107464|107414|107448.1|107398.1|107464|107414|107448.1|107398.1|35
1728608050000|2024-10-11 00:54:10|107448|107398|107443.9|107393.9|107448|107398|107443|107393|24
1728608060000|2024-10-11 00:54:20|107443.7|107393.7|107443.7|107393.7|107443.8|107393.8|107443.5|107393.5|6
1728608070000|2024-10-11 00:54:30|107443.8|107393.8|107440.9|107390.9|107443.8|107393.8|107439.9|107389.9|11
1728608080000|2024-10-11 00:54:40|107441|107391|107440.3|107390.3|107443.5|107393.5|107435.8|107385.8|34
1728608090000|2024-10-11 00:54:50|107440.2|107390.2|107434.4|107384.4|107440.2|107390.2|107430.1|107380.1|31
1728608100000|2024-10-11 00:55:00|107432|107382|107430.1|107380.1|107435.9|107385.9|107430|107380|33
1728608110000|2024-10-11 00:55:10|107430.7|107380.7|107404.6|107354.6|107432.4|107382.4|107404.5|107354.5|20
1728608120000|2024-10-11 00:55:20|107405.1|107355.1|107416.1|107366.1|107417.3|107367.3|107403.6|107353.6|26
1728608130000|2024-10-11 00:55:30|107416.8|107366.8|107414.9|107364.9|107418.6|107368.6|107414.9|107364.9|13
1728608140000|2024-10-11 00:55:40|107414.7|107364.7|107415.7|107365.7|107415.7|107365.7|107414.7|107364.7|11
1728608150000|2024-10-11 00:55:50|107415.3|107365.3|107415.5|107365.5|107415.5|107365.5|107414.9|107364.9|11
1728608160000|2024-10-11 00:56:00|107415.6|107365.6|107415.1|107365.1|107415.6|107365.6|107413.8|107363.8|21
1728608170000|2024-10-11 00:56:10|107414.6|107364.6|107415.1|107365.1|107416.1|107366.1|107414.3|107364.3|20
1728608180000|2024-10-11 00:56:20|107415.2|107365.2|107418.2|107368.2|107418.8|107368.8|107415.2|107365.2|10
1728608190000|2024-10-11 00:56:30|107418.3|107368.3|107415.5|107365.5|107418.3|107368.3|107415.5|107365.5|5
1728608200000|2024-10-11 00:56:40|107415.4|107365.4|107415.4|107365.4|107415.5|107365.5|107415.3|107365.3|4
1728608210000|2024-10-11 00:56:50|107419.3|107369.3|107415.6|107365.6|107420.5|107370.5|107415.6|107365.6|18
1728608220000|2024-10-11 00:57:00|107413.9|107363.9|107412.3|107362.3|107413.9|107363.9|107411.7|107361.7|9
1728608230000|2024-10-11 00:57:10|107412.1|107362.1|107411.5|107361.5|107412.1|107362.1|107410.5|107360.5|12
1728608240000|2024-10-11 00:57:20|107411.6|107361.6|107411.7|107361.7|107412.7|107362.7|107411.4|107361.4|10
1728608250000|2024-10-11 00:57:30|107411.6|107361.6|107412.5|107362.5|107412.6|107362.6|107411.6|107361.6|7
1728608260000|2024-10-11 00:57:40|107412.3|107362.3|107413.7|107363.7|107415.1|107365.1|107412.3|107362.3|10
1728608270000|2024-10-11 00:57:50|107413.8|107363.8|107402.9|107352.9|107413.8|107363.8|107397.4|107347.4|36
1728608280000|2024-10-11 00:58:00|107400|107350|107391.3|107341.3|107402.6|107352.6|107389.7|107339.7|54
1728608290000|2024-10-11 00:58:10|107390.7|107340.7|107389.3|107339.3|107394.7|107344.7|107386.1|107336.1|63
1728608300000|2024-10-11 00:58:20|107388.5|107338.5|107388.1|107338.1|107389.5|107339.5|107384.8|107334.8|58
1728608310000|2024-10-11 00:58:30|107387.4|107337.4|107394.4|107344.4|107395.9|107345.9|107385.6|107335.6|26
1728608320000|2024-10-11 00:58:40|107394.6|107344.6|107392.2|107342.2|107396.6|107346.6|107392.2|107342.2|10
1728608330000|2024-10-11 00:58:50|107392.3|107342.3|107394.8|107344.8|107396.5|107346.5|107392.3|107342.3|17
1728608340000|2024-10-11 00:59:00|107394.4|107344.4|107393.3|107343.3|107394.8|107344.8|107392.2|107342.2|19
1728608350000|2024-10-11 00:59:10|107393.2|107343.2|107394.9|107344.9|107395|107345|107392.2|107342.2|13
1728608360000|2024-10-11 00:59:20|107396.5|107346.5|107394.7|107344.7|107399|107349|107394.7|107344.7|10
1728608370000|2024-10-11 00:59:30|107394.5|107344.5|107406.2|107356.2|107408.6|107358.6|107393.8|107343.8|24
1728608380000|2024-10-11 00:59:40|107408|107358|107406.7|107356.7|107408.7|107358.7|107406.7|107356.7|10
1728608390000|2024-10-11 00:59:50|107406.8|107356.8|107403.9|107353.9|107407.8|107357.8|107401.8|107351.8|23
1728608400000|2024-10-11 01:00:00|107403.8|107353.8|107384.6|107334.6|107403.8|107353.8|107382|107332|36
1728608410000|2024-10-11 01:00:10|107384.7|107334.7|107386.8|107336.8|107388.9|107338.9|107384.7|107334.7|24
1728608420000|2024-10-11 01:00:20|107386.9|107336.9|107385.9|107335.9|107388.2|107338.2|107385.1|107335.1|16
1728608430000|2024-10-11 01:00:30|107386.6|107336.6|107383.5|107333.5|107389.5|107339.5|107383.5|107333.5|28
1728608440000|2024-10-11 01:00:40|107383.2|107333.2|107382.1|107332.1|107383.9|107333.9|107381.5|107331.5|28
1728608450000|2024-10-11 01:00:50|107382.3|107332.3|107386.1|107336.1|107386.1|107336.1|107381.5|107331.5|24
1728608460000|2024-10-11 01:01:00|107385.7|107335.7|107385.7|107335.7|107385.7|107335.7|107385|107335|7
1728608470000|2024-10-11 01:01:10|107385.8|107335.8|107385.2|107335.2|107386.2|107336.2|107385.2|107335.2|10
1728608480000|2024-10-11 01:01:20|107385.3|107335.3|107387.7|107337.7|107388.3|107338.3|107385.3|107335.3|14
1728608490000|2024-10-11 01:01:30|107387.8|107337.8|107387.6|107337.6|107389.2|107339.2|107387.4|107337.4|8
1728608500000|2024-10-11 01:01:40|107388.6|107338.6|107388.5|107338.5|107389.2|107339.2|107388.2|107338.2|11
1728608510000|2024-10-11 01:01:50|107388.7|107338.7|107391|107341|107392.6|107342.6|107387.4|107337.4|19
1728608520000|2024-10-11 01:02:00|107390.8|107340.8|107390.1|107340.1|107391.5|107341.5|107390.1|107340.1|12
1728608530000|2024-10-11 01:02:10|107390|107340|107387.2|107337.2|107391.4|107341.4|107382.5|107332.5|26
1728608540000|2024-10-11 01:02:20|107387|107337|107384.6|107334.6|107387.8|107337.8|107384.4|107334.4|12
1728608550000|2024-10-11 01:02:30|107385.3|107335.3|107384.8|107334.8|107385.4|107335.4|107384.7|107334.7|10
1728608560000|2024-10-11 01:02:40|107385.1|107335.1|107383.8|107333.8|107385.1|107335.1|107383.8|107333.8|9
1728608570000|2024-10-11 01:02:50|107383.7|107333.7|107383.2|107333.2|107383.7|107333.7|107382.8|107332.8|10
1728608580000|2024-10-11 01:03:00|107383|107333|107384.2|107334.2|107384.7|107334.7|107383|107333|12
1728608590000|2024-10-11 01:03:10|107384.1|107334.1|107385.2|107335.2|107385.3|107335.3|107384|107334|9
1728608600000|2024-10-11 01:03:20|107384.9|107334.9|107383.2|107333.2|107384.9|107334.9|107383.2|107333.2|6
1728608610000|2024-10-11 01:03:30|107383|107333|107383.2|107333.2|107383.2|107333.2|107383|107333|3
1728608620000|2024-10-11 01:03:40|107383.3|107333.3|107383.3|107333.3|107383.4|107333.4|107383.2|107333.2|4
1728608630000|2024-10-11 01:03:50|107383.4|107333.4|107383.1|107333.1|107383.5|107333.5|107383.1|107333.1|7
1728608640000|2024-10-11 01:04:00|107383.2|107333.2|107383.6|107333.6|107383.6|107333.6|107383.1|107333.1|6
1728608650000|2024-10-11 01:04:10|107383.7|107333.7|107384.2|107334.2|107384.2|107334.2|107383.3|107333.3|8
1728608660000|2024-10-11 01:04:20|107384.4|107334.4|107384.6|107334.6|107384.6|107334.6|107384.3|107334.3|5
1728608670000|2024-10-11 01:04:30|107384.8|107334.8|107386.6|107336.6|107386.6|107336.6|107384.8|107334.8|9
1728608680000|2024-10-11 01:04:40|107386.7|107336.7|107390.8|107340.8|107391|107341|107386.5|107336.5|12
1728608690000|2024-10-11 01:04:50|107390.6|107340.6|107389.1|107339.1|107390.6|107340.6|107389.1|107339.1|4
1728608700000|2024-10-11 01:05:00|107389.3|107339.3|107386.9|107336.9|107389.3|107339.3|107386.1|107336.1|12
1728608710000|2024-10-11 01:05:10|107387.3|107337.3|107388.7|107338.7|107388.7|107338.7|107387.3|107337.3|9
1728608720000|2024-10-11 01:05:20|107388.5|107338.5|107387.6|107337.6|107388.6|107338.6|107387.6|107337.6|6
1728608730000|2024-10-11 01:05:30|107387.5|107337.5|107407.2|107357.2|107407.8|107357.8|107385.7|107335.7|17
1728608740000|2024-10-11 01:05:40|107411.6|107361.6|107421.5|107371.5|107432|107382|107409.3|107359.3|44
1728608750000|2024-10-11 01:05:50|107421.6|107371.6|107427.5|107377.5|107428.2|107378.2|107415.1|107365.1|38
1728608760000|2024-10-11 01:06:00|107427.1|107377.1|107424.4|107374.4|107429.3|107379.3|107424.1|107374.1|36
1728608770000|2024-10-11 01:06:10|107424.1|107374.1|107421.4|107371.4|107424.1|107374.1|107417.9|107367.9|27
1728608780000|2024-10-11 01:06:20|107421|107371|107418.4|107368.4|107421|107371|107416.9|107366.9|18
1728608790000|2024-10-11 01:06:30|107418.8|107368.8|107420.8|107370.8|107420.8|107370.8|107417.1|107367.1|17
1728608800000|2024-10-11 01:06:40|107420.5|107370.5|107423.1|107373.1|107424.5|107374.5|107420.5|107370.5|16
1728608810000|2024-10-11 01:06:50|107422.8|107372.8|107422.1|107372.1|107422.8|107372.8|107421.9|107371.9|12
1728608820000|2024-10-11 01:07:00|107422|107372|107422.3|107372.3|107422.6|107372.6|107422|107372|11
1728608830000|2024-10-11 01:07:10|107422.7|107372.7|107423.1|107373.1|107423.3|107373.3|107422.2|107372.2|14
1728608840000|2024-10-11 01:07:20|107422.8|107372.8|107419.3|107369.3|107422.8|107372.8|107418.9|107368.9|15
1728608850000|2024-10-11 01:07:30|107419.2|107369.2|107418.9|107368.9|107419.2|107369.2|107418.4|107368.4|9
1728608860000|2024-10-11 01:07:40|107418.7|107368.7|107418.6|107368.6|107419|107369|107418.6|107368.6|6
1728608870000|2024-10-11 01:07:50|107418.5|107368.5|107417.5|107367.5|107418.5|107368.5|107417.3|107367.3|10
1728608880000|2024-10-11 01:08:00|107417.4|107367.4|107418.1|107368.1|107418.2|107368.2|107417.3|107367.3|11
1728608890000|2024-10-11 01:08:10|107418.8|107368.8|107417.4|107367.4|107418.8|107368.8|107417.3|107367.3|10
1728608900000|2024-10-11 01:08:20|107417.3|107367.3|107417.3|107367.3|107417.4|107367.4|107417.3|107367.3|3
1728608910000|2024-10-11 01:08:30|107417.2|107367.2|107417.4|107367.4|107417.6|107367.6|107417.2|107367.2|7
1728608920000|2024-10-11 01:08:40|107417.1|107367.1|107417.7|107367.7|107417.7|107367.7|107417.1|107367.1|7
1728608930000|2024-10-11 01:08:50|107417.3|107367.3|107418.4|107368.4|107418.4|107368.4|107414.7|107364.7|8
1728608940000|2024-10-11 01:09:00|107418.5|107368.5|107418.7|107368.7|107418.8|107368.8|107418.3|107368.3|5
1728608950000|2024-10-11 01:09:10|107418.9|107368.9|107418.1|107368.1|107419|107369|107418.1|107368.1|10
1728608960000|2024-10-11 01:09:20|107418.2|107368.2|107418.2|107368.2|107418.2|107368.2|107417.5|107367.5|11
1728608970000|2024-10-11 01:09:30|107418.6|107368.6|107418.7|107368.7|107419.7|107369.7|107418.6|107368.6|9
1728608980000|2024-10-11 01:09:40|107418.6|107368.6|107418.1|107368.1|107418.6|107368.6|107417.8|107367.8|11
1728608990000|2024-10-11 01:09:50|107418.3|107368.3|107417.8|107367.8|107418.5|107368.5|107417.8|107367.8|9
1728609000000|2024-10-11 01:10:00|107417.6|107367.6|107413.2|107363.2|107417.6|107367.6|107413.2|107363.2|16
1728609010000|2024-10-11 01:10:10|107413.3|107363.3|107414.1|107364.1|107414.1|107364.1|107412.7|107362.7|16
1728609020000|2024-10-11 01:10:20|107413.9|107363.9|107413.7|107363.7|107414.7|107364.7|107413.7|107363.7|11
1728609030000|2024-10-11 01:10:30|107413.6|107363.6|107408.2|107358.2|107413.7|107363.7|107407.9|107357.9|16
1728609040000|2024-10-11 01:10:40|107408|107358|107407|107357|107408|107358|107407|107357|8
1728609050000|2024-10-11 01:10:50|107407.1|107357.1|107406.2|107356.2|107408.6|107358.6|107406.2|107356.2|15
1728609060000|2024-10-11 01:11:00|107406.3|107356.3|107405.7|107355.7|107407.1|107357.1|107405.7|107355.7|10
1728609070000|2024-10-11 01:11:10|107406.3|107356.3|107404.8|107354.8|107407.4|107357.4|107403.7|107353.7|22
1728609080000|2024-10-11 01:11:20|107404.5|107354.5|107404.4|107354.4|107405|107355|107403.2|107353.2|13
1728609090000|2024-10-11 01:11:30|107404.6|107354.6|107398.8|107348.8|107404.6|107354.6|107398.8|107348.8|19
1728609100000|2024-10-11 01:11:40|107399|107349|107398.7|107348.7|107399.7|107349.7|107398.6|107348.6|11
1728609110000|2024-10-11 01:11:50|107397.9|107347.9|107393.4|107343.4|107397.9|107347.9|107391.6|107341.6|20
1728609120000|2024-10-11 01:12:00|107393.5|107343.5|107389.5|107339.5|107393.5|107343.5|107389.5|107339.5|12
1728609130000|2024-10-11 01:12:10|107389.6|107339.6|107390.2|107340.2|107391|107341|107389.6|107339.6|8
1728609140000|2024-10-11 01:12:20|107390.1|107340.1|107387.4|107337.4|107390.1|107340.1|107387.3|107337.3|13
1728609150000|2024-10-11 01:12:30|107387.2|107337.2|107384.3|107334.3|107387.3|107337.3|107384.1|107334.1|19
1728609160000|2024-10-11 01:12:40|107383.8|107333.8|107385.5|107335.5|107385.6|107335.6|107383.6|107333.6|13
1728609170000|2024-10-11 01:12:50|107382.8|107332.8|107385.4|107335.4|107386.3|107336.3|107382.8|107332.8|16
1728609180000|2024-10-11 01:13:00|107385.2|107335.2|107370.9|107320.9|107385.2|107335.2|107369.8|107319.8|24
1728609190000|2024-10-11 01:13:10|107371|107321|107371.4|107321.4|107371.4|107321.4|107371|107321|2
1728609200000|2024-10-11 01:13:20|107371.3|107321.3|107375.3|107325.3|107375.3|107325.3|107371.3|107321.3|7
1728609210000|2024-10-11 01:13:30|107375.2|107325.2|107375|107325|107375.2|107325.2|107373.9|107323.9|10
1728609220000|2024-10-11 01:13:40|107375.1|107325.1|107382.5|107332.5|107383.1|107333.1|107375.1|107325.1|20
1728609230000|2024-10-11 01:13:50|107382.3|107332.3|107381.3|107331.3|107384|107334|107381|107331|15
1728609240000|2024-10-11 01:14:00|107381.4|107331.4|107378.4|107328.4|107381.4|107331.4|107376.9|107326.9|18
1728609250000|2024-10-11 01:14:10|107378.3|107328.3|107380.6|107330.6|107380.6|107330.6|107378.3|107328.3|9
1728609260000|2024-10-11 01:14:20|107380.7|107330.7|107380.5|107330.5|107381.7|107331.7|107380.4|107330.4|13
1728609270000|2024-10-11 01:14:30|107380.4|107330.4|107379.7|107329.7|107381.2|107331.2|107379.6|107329.6|12
1728609280000|2024-10-11 01:14:40|107379.8|107329.8|107379.6|107329.6|107380.5|107330.5|107379.5|107329.5|9
1728609290000|2024-10-11 01:14:50|107380.7|107330.7|107381|107331|107381.9|107331.9|107380.3|107330.3|12
1728609300000|2024-10-11 01:15:00|107381.3|107331.3|107384.4|107334.4|107384.7|107334.7|107381.3|107331.3|10
1728609310000|2024-10-11 01:15:10|107384.7|107334.7|107382.7|107332.7|107387.8|107337.8|107382.2|107332.2|18
1728609320000|2024-10-11 01:15:20|107382.6|107332.6|107379.2|107329.2|107384.8|107334.8|107379.2|107329.2|16
1728609330000|2024-10-11 01:15:30|107379.3|107329.3|107380.2|107330.2|107380.2|107330.2|107379.3|107329.3|7
1728609340000|2024-10-11 01:15:40|107380.3|107330.3|107380.8|107330.8|107380.8|107330.8|107380.3|107330.3|6
1728609350000|2024-10-11 01:15:50|107380.7|107330.7|107380.5|107330.5|107381|107331|107380|107330|9
1728609360000|2024-10-11 01:16:00|107380.8|107330.8|107377.7|107327.7|107380.8|107330.8|107377.7|107327.7|7
1728609370000|2024-10-11 01:16:10|107378.3|107328.3|107376.5|107326.5|107378.3|107328.3|107376.3|107326.3|8
1728609380000|2024-10-11 01:16:20|107375.7|107325.7|107377.1|107327.1|107377.1|107327.1|107375|107325|14
1728609390000|2024-10-11 01:16:30|107377|107327|107376.6|107326.6|107377|107327|107376.5|107326.5|6
1728609400000|2024-10-11 01:16:40|107376.4|107326.4|107376.5|107326.5|107376.6|107326.6|107376.3|107326.3|8
1728609410000|2024-10-11 01:16:50|107376.4|107326.4|107377.2|107327.2|107377.4|107327.4|107376.4|107326.4|9
1728609420000|2024-10-11 01:17:00|107377.1|107327.1|107377.9|107327.9|107378.1|107328.1|107377.1|107327.1|7
1728609430000|2024-10-11 01:17:10|107378|107328|107374.3|107324.3|107378|107328|107374.3|107324.3|14
1728609440000|2024-10-11 01:17:20|107374.4|107324.4|107373.2|107323.2|107374.4|107324.4|107373.1|107323.1|7
1728609450000|2024-10-11 01:17:30|107373.3|107323.3|107373.2|107323.2|107373.7|107323.7|107373.2|107323.2|11
1728609460000|2024-10-11 01:17:40|107373.3|107323.3|107375.2|107325.2|107375.2|107325.2|107373.3|107323.3|7
1728609470000|2024-10-11 01:17:50|107372.8|107322.8|107380.6|107330.6|107380.8|107330.8|107372.8|107322.8|11
1728609480000|2024-10-11 01:18:00|107380.5|107330.5|107380.5|107330.5|107380.6|107330.6|107380.4|107330.4|6
1728609490000|2024-10-11 01:18:10|107380.6|107330.6|107380.4|107330.4|107380.6|107330.6|107380.4|107330.4|7
1728609500000|2024-10-11 01:18:20|107380.5|107330.5|107380.9|107330.9|107381.1|107331.1|107380.5|107330.5|5
1728609510000|2024-10-11 01:18:30|107381.3|107331.3|107381.7|107331.7|107381.8|107331.8|107381.3|107331.3|5
1728609520000|2024-10-11 01:18:40|107381.6|107331.6|107378.8|107328.8|107381.7|107331.7|107378.8|107328.8|6
1728609530000|2024-10-11 01:18:50|107380.9|107330.9|107380.8|107330.8|107380.9|107330.9|107380.8|107330.8|2
1728609540000|2024-10-11 01:19:00|107382.9|107332.9|107380.1|107330.1|107382.9|107332.9|107380.1|107330.1|5
1728609550000|2024-10-11 01:19:10|107380|107330|107373.9|107323.9|107380|107330|107373.9|107323.9|12
1728609560000|2024-10-11 01:19:20|107373.5|107323.5|107375|107325|107376.1|107326.1|107373.5|107323.5|8
1728609570000|2024-10-11 01:19:30|107374.6|107324.6|107378|107328|107378|107328|107374|107324|13
1728609580000|2024-10-11 01:19:40|107378.8|107328.8|107379.7|107329.7|107379.8|107329.8|107378.8|107328.8|5
1728609590000|2024-10-11 01:19:50|107379.6|107329.6|107379.4|107329.4|107379.7|107329.7|107379|107329|11
1728609600000|2024-10-11 01:20:00|107379.5|107329.5|107375|107325|107379.5|107329.5|107372.7|107322.7|15
1728609610000|2024-10-11 01:20:10|107374.9|107324.9|107371.5|107321.5|107374.9|107324.9|107371.4|107321.4|13
1728609620000|2024-10-11 01:20:20|107371.2|107321.2|107369.8|107319.8|107371.3|107321.3|107369.5|107319.5|11
1728609630000|2024-10-11 01:20:30|107369.5|107319.5|107370.1|107320.1|107370.7|107320.7|107368.5|107318.5|17
1728609640000|2024-10-11 01:20:40|107370|107320|107370.3|107320.3|107370.3|107320.3|107368.6|107318.6|5
1728609650000|2024-10-11 01:20:50|107370.4|107320.4|107367.5|107317.5|107370.4|107320.4|107367.5|107317.5|10
1728609660000|2024-10-11 01:21:00|107367.3|107317.3|107369.6|107319.6|107369.7|107319.7|107367.3|107317.3|10
1728609670000|2024-10-11 01:21:10|107369.9|107319.9|107370.1|107320.1|107370.5|107320.5|107369.9|107319.9|7
1728609680000|2024-10-11 01:21:20|107370.2|107320.2|107371.4|107321.4|107371.4|107321.4|107370.1|107320.1|5
1728609690000|2024-10-11 01:21:30|107372.4|107322.4|107372.5|107322.5|107374.3|107324.3|107372.4|107322.4|17
1728609700000|2024-10-11 01:21:40|107372.4|107322.4|107373.8|107323.8|107373.8|107323.8|107372.4|107322.4|6
1728609710000|2024-10-11 01:21:50|107374.4|107324.4|107374.7|107324.7|107374.7|107324.7|107374.4|107324.4|3
1728609720000|2024-10-11 01:22:00|107375|107325|107378|107328|107378|107328|107374.8|107324.8|12
1728609730000|2024-10-11 01:22:10|107378.2|107328.2|107379|107329|107379.2|107329.2|107378.1|107328.1|5
1728609740000|2024-10-11 01:22:20|107379.1|107329.1|107379.6|107329.6|107379.6|107329.6|107379.1|107329.1|4
1728609750000|2024-10-11 01:22:30|107379.5|107329.5|107376.7|107326.7|107379.6|107329.6|107376.6|107326.6|8
1728609760000|2024-10-11 01:22:40|107376.3|107326.3|107376.9|107326.9|107376.9|107326.9|107376.3|107326.3|6
1728609770000|2024-10-11 01:22:50|107377|107327|107376.9|107326.9|107379.2|107329.2|107376.9|107326.9|4
1728609780000|2024-10-11 01:23:00|107376.8|107326.8|107384.2|107334.2|107384.2|107334.2|107376.7|107326.7|7
1728609790000|2024-10-11 01:23:10|107382.3|107332.3|107382.5|107332.5|107382.6|107332.6|107382.3|107332.3|5
1728609800000|2024-10-11 01:23:20|107382.6|107332.6|107385.3|107335.3|107385.3|107335.3|107382.6|107332.6|5
1728609810000|2024-10-11 01:23:30|107385.7|107335.7|107385.7|107335.7|107385.7|107335.7|107385.7|107335.7|1
1728609820000|2024-10-11 01:23:40|107386.8|107336.8|107386.8|107336.8|107386.8|107336.8|107386.8|107336.8|1
1728609830000|2024-10-11 01:23:50|107386.3|107336.3|107384.6|107334.6|107387.7|107337.7|107384.4|107334.4|9
1728609840000|2024-10-11 01:24:00|107384.4|107334.4|107386.9|107336.9|107387.1|107337.1|107384.4|107334.4|7
1728609850000|2024-10-11 01:24:10|107386.5|107336.5|107385|107335|107386.5|107336.5|107383.2|107333.2|11
1728609860000|2024-10-11 01:24:20|107385.2|107335.2|107386.5|107336.5|107387.7|107337.7|107384.7|107334.7|11
1728609870000|2024-10-11 01:24:30|107386.4|107336.4|107386.6|107336.6|107386.7|107336.7|107386|107336|8
1728609880000|2024-10-11 01:24:40|107386.7|107336.7|107386.5|107336.5|107386.7|107336.7|107386.5|107336.5|3
1728609890000|2024-10-11 01:24:50|107386.7|107336.7|107386|107336|107386.7|107336.7|107386|107336|6
1728609900000|2024-10-11 01:25:00|107385.9|107335.9|107383|107333|107385.9|107335.9|107383|107333|12
1728609910000|2024-10-11 01:25:10|107383.4|107333.4|107383.6|107333.6|107384.8|107334.8|107381.2|107331.2|10
1728609920000|2024-10-11 01:25:20|107383.7|107333.7|107381.7|107331.7|107386|107336|107380.9|107330.9|5
1728609930000|2024-10-11 01:25:30|107380.8|107330.8|107376.3|107326.3|107380.8|107330.8|107376.3|107326.3|8
1728609940000|2024-10-11 01:25:40|107376.2|107326.2|107377.7|107327.7|107378.8|107328.8|107376.2|107326.2|12
1728609950000|2024-10-11 01:25:50|107377.2|107327.2|107371.2|107321.2|107377.2|107327.2|107370.9|107320.9|12
1728609960000|2024-10-11 01:26:00|107371.1|107321.1|107369.3|107319.3|107371.1|107321.1|107369.3|107319.3|12
1728609970000|2024-10-11 01:26:10|107368|107318|107364.5|107314.5|107368|107318|107363.4|107313.4|14
1728609980000|2024-10-11 01:26:20|107364.4|107314.4|107364.4|107314.4|107364.4|107314.4|107364.4|107314.4|1
1728609990000|2024-10-11 01:26:30|107364.3|107314.3|107363.7|107313.7|107365.2|107315.2|107363.7|107313.7|5
1728610000000|2024-10-11 01:26:40|107363.5|107313.5|107359.9|107309.9|107363.5|107313.5|107359.9|107309.9|10
1728610010000|2024-10-11 01:26:50|107360|107310|107361.1|107311.1|107363.5|107313.5|107359.9|107309.9|5
1728610020000|2024-10-11 01:27:00|107363.4|107313.4|107368.3|107318.3|107369.5|107319.5|107363.4|107313.4|12
1728610030000|2024-10-11 01:27:10|107368.4|107318.4|107363.3|107313.3|107368.4|107318.4|107363.1|107313.1|12
1728610040000|2024-10-11 01:27:20|107362.9|107312.9|107365.5|107315.5|107365.7|107315.7|107362.5|107312.5|19
1728610050000|2024-10-11 01:27:30|107364.9|107314.9|107363.7|107313.7|107364.9|107314.9|107363.1|107313.1|12
1728610060000|2024-10-11 01:27:40|107363.6|107313.6|107361.1|107311.1|107364.5|107314.5|107361.1|107311.1|13
1728610070000|2024-10-11 01:27:50|107361.2|107311.2|107361.4|107311.4|107361.7|107311.7|107358.6|107308.6|15
1728610080000|2024-10-11 01:28:00|107360|107310|107359.9|107309.9|107360.4|107310.4|107359.9|107309.9|13
1728610090000|2024-10-11 01:28:10|107360|107310|107358.9|107308.9|107360|107310|107358.5|107308.5|12
1728610100000|2024-10-11 01:28:20|107358.8|107308.8|107359.2|107309.2|107360|107310|107358.8|107308.8|13
1728610110000|2024-10-11 01:28:30|107359.3|107309.3|107359.4|107309.4|107359.4|107309.4|107359.2|107309.2|4
1728610120000|2024-10-11 01:28:40|107359.2|107309.2|107359.9|107309.9|107360.7|107310.7|107359.2|107309.2|12
1728610130000|2024-10-11 01:28:50|107360.3|107310.3|107360.5|107310.5|107360.6|107310.6|107360.1|107310.1|7
1728610140000|2024-10-11 01:29:00|107360.4|107310.4|107358.3|107308.3|107360.4|107310.4|107358.3|107308.3|11
1728610150000|2024-10-11 01:29:10|107358.6|107308.6|107360.8|107310.8|107360.8|107310.8|107357.6|107307.6|16
1728610160000|2024-10-11 01:29:20|107360.4|107310.4|107359.5|107309.5|107360.6|107310.6|107358|107308|10
1728610170000|2024-10-11 01:29:30|107359.6|107309.6|107359.4|107309.4|107359.6|107309.6|107358.9|107308.9|11
1728610180000|2024-10-11 01:29:40|107359.3|107309.3|107360.4|107310.4|107360.6|107310.6|107359.1|107309.1|12
1728610190000|2024-10-11 01:29:50|107360.1|107310.1|107359.4|107309.4|107360.1|107310.1|107358.5|107308.5|15
1728610200000|2024-10-11 01:30:00|107359|107309|107360.1|107310.1|107360.2|107310.2|107357.7|107307.7|20
1728610210000|2024-10-11 01:30:10|107360|107310|107360.5|107310.5|107360.5|107310.5|107359.9|107309.9|10
1728610220000|2024-10-11 01:30:20|107360.4|107310.4|107365.3|107315.3|107365.3|107315.3|107360.1|107310.1|19
1728610230000|2024-10-11 01:30:30|107365.2|107315.2|107375.1|107325.1|107375.1|107325.1|107364.9|107314.9|23
1728610240000|2024-10-11 01:30:40|107375.2|107325.2|107377.8|107327.8|107378.6|107328.6|107374.7|107324.7|20
1728610250000|2024-10-11 01:30:50|107378|107328|107382.9|107332.9|107382.9|107332.9|107377.8|107327.8|19
1728610260000|2024-10-11 01:31:00|107383.1|107333.1|107382.1|107332.1|107383.1|107333.1|107382|107332|10
1728610270000|2024-10-11 01:31:10|107382.4|107332.4|107382|107332|107382.7|107332.7|107381.9|107331.9|10
1728610280000|2024-10-11 01:31:20|107381.9|107331.9|107381.4|107331.4|107381.9|107331.9|107379.3|107329.3|13
1728610290000|2024-10-11 01:31:30|107381.6|107331.6|107380.5|107330.5|107381.6|107331.6|107380.1|107330.1|8
1728610300000|2024-10-11 01:31:40|107380.6|107330.6|107381.4|107331.4|107381.4|107331.4|107380.5|107330.5|8
1728610310000|2024-10-11 01:31:50|107381.7|107331.7|107381.5|107331.5|107381.7|107331.7|107381|107331|8
1728610320000|2024-10-11 01:32:00|107381.4|107331.4|107381.6|107331.6|107381.7|107331.7|107381|107331|8
1728610330000|2024-10-11 01:32:10|107381.7|107331.7|107381.6|107331.6|107381.9|107331.9|107381.3|107331.3|10
1728610340000|2024-10-11 01:32:20|107381.9|107331.9|107382.5|107332.5|107382.5|107332.5|107381.9|107331.9|5
1728610350000|2024-10-11 01:32:30|107382.7|107332.7|107384.4|107334.4|107384.7|107334.7|107382.7|107332.7|9
1728610360000|2024-10-11 01:32:40|107384.2|107334.2|107384.1|107334.1|107384.3|107334.3|107383.9|107333.9|8
1728610370000|2024-10-11 01:32:50|107384|107334|107384.3|107334.3|107384.4|107334.4|107384|107334|8
1728610380000|2024-10-11 01:33:00|107384.4|107334.4|107384.6|107334.6|107384.8|107334.8|107384.4|107334.4|5
1728610390000|2024-10-11 01:33:10|107384.7|107334.7|107388.5|107338.5|107388.5|107338.5|107384.2|107334.2|10
1728610400000|2024-10-11 01:33:20|107388.3|107338.3|107388.2|107338.2|107388.3|107338.3|107388|107338|6
1728610410000|2024-10-11 01:33:30|107388|107338|107384.8|107334.8|107388.4|107338.4|107384.7|107334.7|12
1728610420000|2024-10-11 01:33:40|107384.9|107334.9|107385.2|107335.2|107386.1|107336.1|107384.8|107334.8|10
1728610430000|2024-10-11 01:33:50|107385.4|107335.4|107385.1|107335.1|107385.4|107335.4|107385|107335|4
1728610440000|2024-10-11 01:34:00|107384.9|107334.9|107385|107335|107385|107335|107383.3|107333.3|9
1728610450000|2024-10-11 01:34:10|107384.7|107334.7|107384.7|107334.7|107384.9|107334.9|107384.5|107334.5|6
1728610460000|2024-10-11 01:34:20|107384.9|107334.9|107388.7|107338.7|107388.8|107338.8|107384.9|107334.9|10
1728610470000|2024-10-11 01:34:30|107389.1|107339.1|107390|107340|107390.5|107340.5|107389|107339|7
1728610480000|2024-10-11 01:34:40|107389.9|107339.9|107390|107340|107390|107340|107389.2|107339.2|7
1728610490000|2024-10-11 01:34:50|107390.3|107340.3|107388.2|107338.2|107390.8|107340.8|107388.2|107338.2|8
1728610500000|2024-10-11 01:35:00|107388.6|107338.6|107387.7|107337.7|107389.3|107339.3|107387.7|107337.7|11
1728610510000|2024-10-11 01:35:10|107387.8|107337.8|107387.9|107337.9|107388.3|107338.3|107387.8|107337.8|5
1728610520000|2024-10-11 01:35:20|107388|107338|107387.7|107337.7|107388.2|107338.2|107387.7|107337.7|8
1728610530000|2024-10-11 01:35:30|107387.6|107337.6|107388.8|107338.8|107388.9|107338.9|107387.4|107337.4|7
1728610540000|2024-10-11 01:35:40|107388.9|107338.9|107388.1|107338.1|107389.3|107339.3|107388|107338|14
1728610550000|2024-10-11 01:35:50|107387.3|107337.3|107384.9|107334.9|107387.3|107337.3|107384.9|107334.9|10
1728610560000|2024-10-11 01:36:00|107384.6|107334.6|107383.9|107333.9|107384.6|107334.6|107382.2|107332.2|6
1728610570000|2024-10-11 01:36:10|107384|107334|107384.1|107334.1|107384.2|107334.2|107383.5|107333.5|9
1728610580000|2024-10-11 01:36:20|107384|107334|107384.5|107334.5|107384.5|107334.5|107384|107334|7
1728610590000|2024-10-11 01:36:30|107384.4|107334.4|107387.6|107337.6|107387.6|107337.6|107384.4|107334.4|7
1728610600000|2024-10-11 01:36:40|107388.9|107338.9|107389.5|107339.5|107389.6|107339.6|107388.7|107338.7|6
1728610610000|2024-10-11 01:36:50|107389.4|107339.4|107389.5|107339.5|107389.5|107339.5|107389.4|107339.4|2
1728610620000|2024-10-11 01:37:00|107389.6|107339.6|107389.6|107339.6|107389.7|107339.7|107389.6|107339.6|3
1728610630000|2024-10-11 01:37:10|107389.4|107339.4|107392|107342|107392|107342|107389.4|107339.4|10
1728610640000|2024-10-11 01:37:20|107392.1|107342.1|107407.5|107357.5|107407.5|107357.5|107392.1|107342.1|20
1728610650000|2024-10-11 01:37:30|107408.3|107358.3|107404.8|107354.8|107409|107359|107404.8|107354.8|17
1728610660000|2024-10-11 01:37:40|107404.9|107354.9|107404.9|107354.9|107405|107355|107404.6|107354.6|8
1728610670000|2024-10-11 01:37:50|107405|107355|107404.7|107354.7|107405.2|107355.2|107404.7|107354.7|7
1728610680000|2024-10-11 01:38:00|107404.8|107354.8|107411.1|107361.1|107411.6|107361.6|107404.7|107354.7|14
1728610690000|2024-10-11 01:38:10|107411.2|107361.2|107412.6|107362.6|107412.6|107362.6|107410.2|107360.2|7
1728610700000|2024-10-11 01:38:20|107412.4|107362.4|107448.7|107398.7|107450|107400|107410.1|107360.1|42
1728610710000|2024-10-11 01:38:30|107448.6|107398.6|107446.2|107396.2|107451.6|107401.6|107443.2|107393.2|26
1728610720000|2024-10-11 01:38:40|107446.4|107396.4|107441.5|107391.5|107456.2|107406.2|107440.7|107390.7|31
1728610730000|2024-10-11 01:38:50|107441.2|107391.2|107443.1|107393.1|107446.1|107396.1|107440.4|107390.4|27
1728610740000|2024-10-11 01:39:00|107442.8|107392.8|107446.2|107396.2|107447.5|107397.5|107441.7|107391.7|18
1728610750000|2024-10-11 01:39:10|107446.4|107396.4|107441.8|107391.8|107447.4|107397.4|107441.3|107391.3|14
1728610760000|2024-10-11 01:39:20|107441.7|107391.7|107442.6|107392.6|107442.9|107392.9|107441.7|107391.7|10
1728610770000|2024-10-11 01:39:30|107442.9|107392.9|107443.3|107393.3|107443.4|107393.4|107442.4|107392.4|10
1728610780000|2024-10-11 01:39:40|107443.4|107393.4|107443.5|107393.5|107443.7|107393.7|107441|107391|11
1728610790000|2024-10-11 01:39:50|107443.1|107393.1|107442.9|107392.9|107443.5|107393.5|107442.7|107392.7|11
1728610800000|2024-10-11 01:40:00|107443.4|107393.4|107448.7|107398.7|107450.8|107400.8|107443.4|107393.4|20
1728610810000|2024-10-11 01:40:10|107448.8|107398.8|107438.1|107388.1|107448.8|107398.8|107437.8|107387.8|18
1728610820000|2024-10-11 01:40:20|107438.4|107388.4|107431.7|107381.7|107438.4|107388.4|107429.3|107379.3|16
1728610830000|2024-10-11 01:40:30|107432.2|107382.2|107434.9|107384.9|107434.9|107384.9|107431.8|107381.8|15
1728610840000|2024-10-11 01:40:40|107433.3|107383.3|107433.6|107383.6|107433.6|107383.6|107433|107383|10
1728610850000|2024-10-11 01:40:50|107433.9|107383.9|107439.6|107389.6|107439.6|107389.6|107432.8|107382.8|14
1728610860000|2024-10-11 01:41:00|107438.8|107388.8|107440.3|107390.3|107442.3|107392.3|107438.8|107388.8|15
1728610870000|2024-10-11 01:41:10|107440|107390|107439.1|107389.1|107440.1|107390.1|107438.7|107388.7|13
1728610880000|2024-10-11 01:41:20|107439.7|107389.7|107439.3|107389.3|107439.7|107389.7|107438.7|107388.7|13
1728610890000|2024-10-11 01:41:30|107439.2|107389.2|107440.9|107390.9|107441.4|107391.4|107439.2|107389.2|14
1728610900000|2024-10-11 01:41:40|107441.9|107391.9|107442.8|107392.8|107442.9|107392.9|107441.9|107391.9|13
1728610910000|2024-10-11 01:41:50|107442.6|107392.6|107434.8|107384.8|107442.8|107392.8|107434.6|107384.6|18
1728610920000|2024-10-11 01:42:00|107434.7|107384.7|107433.8|107383.8|107437.2|107387.2|107433.7|107383.7|13
1728610930000|2024-10-11 01:42:10|107433.9|107383.9|107435.3|107385.3|107435.3|107385.3|107433.3|107383.3|12
1728610940000|2024-10-11 01:42:20|107433.4|107383.4|107435.3|107385.3|107437.5|107387.5|107433.4|107383.4|9
1728610950000|2024-10-11 01:42:30|107435.5|107385.5|107434.9|107384.9|107437.6|107387.6|107434.9|107384.9|14
1728610960000|2024-10-11 01:42:40|107437.3|107387.3|107435.6|107385.6|107437.3|107387.3|107434.8|107384.8|16
1728610970000|2024-10-11 01:42:50|107435.5|107385.5|107432.2|107382.2|107435.5|107385.5|107429.9|107379.9|24
1728610980000|2024-10-11 01:43:00|107429.8|107379.8|107422.8|107372.8|107429.8|107379.8|107421.6|107371.6|29
1728610990000|2024-10-11 01:43:10|107422.7|107372.7|107419|107369|107425|107375|107417.3|107367.3|16
1728611000000|2024-10-11 01:43:20|107418.8|107368.8|107417.7|107367.7|107420|107370|107415.7|107365.7|10
1728611010000|2024-10-11 01:43:30|107417.8|107367.8|107416.1|107366.1|107418.9|107368.9|107416.1|107366.1|14
1728611020000|2024-10-11 01:43:40|107415.7|107365.7|107419.3|107369.3|107419.5|107369.5|107415.4|107365.4|15
1728611030000|2024-10-11 01:43:50|107417|107367|107416.2|107366.2|107418.1|107368.1|107414.7|107364.7|16
1728611040000|2024-10-11 01:44:00|107416.3|107366.3|107415|107365|107416.4|107366.4|107414.5|107364.5|11
1728611050000|2024-10-11 01:44:10|107415.1|107365.1|107414.7|107364.7|107415.1|107365.1|107411.6|107361.6|17
1728611060000|2024-10-11 01:44:20|107414.8|107364.8|107413.7|107363.7|107415|107365|107413.6|107363.6|12
1728611070000|2024-10-11 01:44:30|107413.4|107363.4|107412.7|107362.7|107413.4|107363.4|107412.7|107362.7|4
1728611080000|2024-10-11 01:44:40|107412.6|107362.6|107412.4|107362.4|107412.7|107362.7|107411.9|107361.9|5
1728611090000|2024-10-11 01:44:50|107411.9|107361.9|107410.6|107360.6|107411.9|107361.9|107410.3|107360.3|15
1728611100000|2024-10-11 01:45:00|107410.3|107360.3|107409.1|107359.1|107413.7|107363.7|107409.1|107359.1|16
1728611110000|2024-10-11 01:45:10|107408.9|107358.9|107406.9|107356.9|107408.9|107358.9|107406|107356|18
1728611120000|2024-10-11 01:45:20|107407.1|107357.1|107404.8|107354.8|107409.9|107359.9|107402.5|107352.5|17
1728611130000|2024-10-11 01:45:30|107405.5|107355.5|107409|107359|107409|107359|107405.5|107355.5|14
1728611140000|2024-10-11 01:45:40|107409.1|107359.1|107411|107361|107411|107361|107408.2|107358.2|10
1728611150000|2024-10-11 01:45:50|107411.3|107361.3|107409.6|107359.6|107411.3|107361.3|107408.2|107358.2|10
1728611160000|2024-10-11 01:46:00|107410.4|107360.4|107406.5|107356.5|107410.4|107360.4|107405.6|107355.6|17
1728611170000|2024-10-11 01:46:10|107406.4|107356.4|107405.6|107355.6|107408.5|107358.5|107403.6|107353.6|16
1728611180000|2024-10-11 01:46:20|107405.5|107355.5|107405.5|107355.5|107405.5|107355.5|107405.5|107355.5|1
1728611190000|2024-10-11 01:46:30|107405.2|107355.2|107402.7|107352.7|107406.6|107356.6|107402.7|107352.7|12
1728611200000|2024-10-11 01:46:40|107402.6|107352.6|107402.8|107352.8|107406.1|107356.1|107402.3|107352.3|10
1728611210000|2024-10-11 01:46:50|107403.4|107353.4|107399.3|107349.3|107406.6|107356.6|107399.1|107349.1|34
1728611220000|2024-10-11 01:47:00|107401.9|107351.9|107401.6|107351.6|107402.1|107352.1|107398.5|107348.5|16
1728611230000|2024-10-11 01:47:10|107402|107352|107400.1|107350.1|107404.8|107354.8|107400.1|107350.1|14
1728611240000|2024-10-11 01:47:20|107400.2|107350.2|107399|107349|107401.9|107351.9|107399|107349|12
1728611250000|2024-10-11 01:47:30|107399.2|107349.2|107399.5|107349.5|107401.5|107351.5|107399.1|107349.1|16
1728611260000|2024-10-11 01:47:40|107399.6|107349.6|107398.1|107348.1|107401.5|107351.5|107398.1|107348.1|19
1728611270000|2024-10-11 01:47:50|107398.2|107348.2|107397.8|107347.8|107398.2|107348.2|107397.8|107347.8|5
1728611280000|2024-10-11 01:48:00|107397.4|107347.4|107397.6|107347.6|107399.7|107349.7|107397.4|107347.4|7
1728611290000|2024-10-11 01:48:10|107397.8|107347.8|107400.6|107350.6|107400.6|107350.6|107397.6|107347.6|5
1728611300000|2024-10-11 01:48:20|107400.7|107350.7|107399|107349|107400.7|107350.7|107397.9|107347.9|10
1728611310000|2024-10-11 01:48:30|107401.5|107351.5|107401.2|107351.2|107401.5|107351.5|107398.5|107348.5|6
1728611320000|2024-10-11 01:48:40|107401.5|107351.5|107400.3|107350.3|107401.6|107351.6|107398.3|107348.3|10
1728611330000|2024-10-11 01:48:50|107400.6|107350.6|107398.3|107348.3|107400.6|107350.6|107398.3|107348.3|5
1728611340000|2024-10-11 01:49:00|107398.2|107348.2|107400.1|107350.1|107400.2|107350.2|107398|107348|4
1728611350000|2024-10-11 01:49:10|107399.9|107349.9|107400.8|107350.8|107400.9|107350.9|107399.9|107349.9|4
1728611360000|2024-10-11 01:49:20|107400.9|107350.9|107401|107351|107401|107351|107400.9|107350.9|2
1728611370000|2024-10-11 01:49:30|107401.1|107351.1|107399.9|107349.9|107401.1|107351.1|107399.9|107349.9|5
1728611380000|2024-10-11 01:49:40|107399.8|107349.8|107397.6|107347.6|107399.8|107349.8|107397.6|107347.6|2
1728611390000|2024-10-11 01:49:50|107399.8|107349.8|107397.9|107347.9|107399.8|107349.8|107397.2|107347.2|9
1728611400000|2024-10-11 01:50:00|107397.7|107347.7|107397.6|107347.6|107398.4|107348.4|107397.3|107347.3|10
1728611410000|2024-10-11 01:50:10|107397.4|107347.4|107396.5|107346.5|107400.1|107350.1|107394|107344|12
1728611420000|2024-10-11 01:50:20|107396.4|107346.4|107395.8|107345.8|107396.4|107346.4|107395.8|107345.8|3
1728611430000|2024-10-11 01:50:30|107393|107343|107395.5|107345.5|107395.8|107345.8|107393|107343|10
1728611440000|2024-10-11 01:50:40|107395.7|107345.7|107394.5|107344.5|107395.8|107345.8|107392.7|107342.7|10
1728611450000|2024-10-11 01:50:50|107394.4|107344.4|107392.5|107342.5|107394.7|107344.7|107392.5|107342.5|7
1728611460000|2024-10-11 01:51:00|107392.6|107342.6|107392|107342|107392.6|107342.6|107392|107342|3
1728611470000|2024-10-11 01:51:10|107392.2|107342.2|107391.9|107341.9|107395.8|107345.8|107391.9|107341.9|14
1728611480000|2024-10-11 01:51:20|107391.8|107341.8|107392|107342|107394.4|107344.4|107391.8|107341.8|11
1728611490000|2024-10-11 01:51:30|107392.1|107342.1|107391.7|107341.7|107393.7|107343.7|107391.7|107341.7|4
1728611500000|2024-10-11 01:51:40|107391.6|107341.6|107392.2|107342.2|107394.4|107344.4|107391.6|107341.6|8
1728611510000|2024-10-11 01:51:50|107392.3|107342.3|107392.4|107342.4|107392.4|107342.4|107392.3|107342.3|4
1728611520000|2024-10-11 01:52:00|107392.5|107342.5|107392.7|107342.7|107392.8|107342.8|107392.5|107342.5|4
1728611530000|2024-10-11 01:52:10|107392.8|107342.8|107392.9|107342.9|107392.9|107342.9|107392.8|107342.8|4
1728611540000|2024-10-11 01:52:20|107392.8|107342.8|107393|107343|107393.2|107343.2|107392.8|107342.8|4
1728611550000|2024-10-11 01:52:30|107393.1|107343.1|107393.1|107343.1|107393.2|107343.2|107393.1|107343.1|3
1728611560000|2024-10-11 01:52:40|107393.2|107343.2|107397.4|107347.4|107397.7|107347.7|107393.2|107343.2|7
1728611570000|2024-10-11 01:52:50|107397.8|107347.8|107396.3|107346.3|107399.4|107349.4|107396.2|107346.2|11
1728611580000|2024-10-11 01:53:00|107396.7|107346.7|107396.3|107346.3|107396.7|107346.7|107396.1|107346.1|9
1728611590000|2024-10-11 01:53:10|107396.2|107346.2|107396.1|107346.1|107396.5|107346.5|107396.1|107346.1|5
1728611600000|2024-10-11 01:53:20|107395.2|107345.2|107395.4|107345.4|107395.8|107345.8|107395.2|107345.2|11
1728611610000|2024-10-11 01:53:30|107395.3|107345.3|107395.4|107345.4|107395.4|107345.4|107395.3|107345.3|4
1728611620000|2024-10-11 01:53:40|107395.3|107345.3|107395.1|107345.1|107395.4|107345.4|107394.9|107344.9|8
1728611630000|2024-10-11 01:53:50|107395|107345|107394.9|107344.9|107395.5|107345.5|107392.8|107342.8|13
1728611640000|2024-10-11 01:54:00|107394.8|107344.8|107395.1|107345.1|107395.2|107345.2|107392.5|107342.5|8
1728611650000|2024-10-11 01:54:10|107394.5|107344.5|107394.3|107344.3|107394.6|107344.6|107394.3|107344.3|6
1728611660000|2024-10-11 01:54:20|107392.4|107342.4|107392.7|107342.7|107392.7|107342.7|107392.4|107342.4|4
1728611670000|2024-10-11 01:54:30|107394.5|107344.5|107394|107344|107394.5|107344.5|107393.9|107343.9|4
1728611680000|2024-10-11 01:54:40|107394.5|107344.5|107396.4|107346.4|107397.5|107347.5|107394.2|107344.2|9
1728611690000|2024-10-11 01:54:50|107396.8|107346.8|107396.8|107346.8|107396.8|107346.8|107396.6|107346.6|4
1728611700000|2024-10-11 01:55:00|107396.7|107346.7|107394.4|107344.4|107396.9|107346.9|107394|107344|13
1728611710000|2024-10-11 01:55:10|107394.2|107344.2|107394.6|107344.6|107394.6|107344.6|107393.8|107343.8|11
1728611720000|2024-10-11 01:55:20|107394.7|107344.7|107394.5|107344.5|107394.8|107344.8|107394.5|107344.5|6
1728611730000|2024-10-11 01:55:30|107394.3|107344.3|107393.4|107343.4|107394.3|107344.3|107392.9|107342.9|12
1728611740000|2024-10-11 01:55:40|107393.5|107343.5|107394.8|107344.8|107394.8|107344.8|107391.7|107341.7|11
1728611750000|2024-10-11 01:55:50|107395.5|107345.5|107392.6|107342.6|107395.5|107345.5|107392|107342|9
1728611760000|2024-10-11 01:56:00|107393.4|107343.4|107434.4|107384.4|107444.5|107394.5|107393.4|107343.4|44
1728611770000|2024-10-11 01:56:10|107433.8|107383.8|107439.1|107389.1|107439.1|107389.1|107429.7|107379.7|35
1728611780000|2024-10-11 01:56:20|107439.8|107389.8|107430.2|107380.2|107439.9|107389.9|107428.7|107378.7|21
1728611790000|2024-10-11 01:56:30|107429.2|107379.2|107420.8|107370.8|107431.4|107381.4|107419.2|107369.2|22
1728611800000|2024-10-11 01:56:40|107420.6|107370.6|107418.2|107368.2|107422.1|107372.1|107417.9|107367.9|8
1728611810000|2024-10-11 01:56:50|107417.2|107367.2|107414|107364|107417.2|107367.2|107413.7|107363.7|13
1728611820000|2024-10-11 01:57:00|107414.1|107364.1|107415.2|107365.2|107417.6|107367.6|107414.1|107364.1|11
1728611830000|2024-10-11 01:57:10|107415.1|107365.1|107416.6|107366.6|107416.7|107366.7|107412.4|107362.4|11
1728611840000|2024-10-11 01:57:20|107416.5|107366.5|107416.3|107366.3|107417.1|107367.1|107415.9|107365.9|8
1728611850000|2024-10-11 01:57:30|107414.4|107364.4|107412.4|107362.4|107414.4|107364.4|107404.3|107354.3|26
1728611860000|2024-10-11 01:57:40|107412.7|107362.7|107412.7|107362.7|107412.8|107362.8|107412|107362|11
1728611870000|2024-10-11 01:57:50|107409.3|107359.3|107410.9|107360.9|107411.6|107361.6|107406|107356|15
1728611880000|2024-10-11 01:58:00|107410.8|107360.8|107399.3|107349.3|107411|107361|107385.6|107335.6|18
1728611890000|2024-10-11 01:58:10|107399.2|107349.2|107404.3|107354.3|107404.3|107354.3|107399.1|107349.1|16
1728611900000|2024-10-11 01:58:20|107404.4|107354.4|107404.5|107354.5|107405|107355|107403.8|107353.8|14
1728611910000|2024-10-11 01:58:30|107404.1|107354.1|107393.2|107343.2|107404.1|107354.1|107387.1|107337.1|22
1728611920000|2024-10-11 01:58:40|107392.9|107342.9|107389.3|107339.3|107394.5|107344.5|107389.3|107339.3|14
1728611930000|2024-10-11 01:58:50|107388.3|107338.3|107407.9|107357.9|107412.8|107362.8|107371.3|107321.3|42
1728611940000|2024-10-11 01:59:00|107410.4|107360.4|107410.6|107360.6|107416.2|107366.2|107406.3|107356.3|49
1728611950000|2024-10-11 01:59:10|107412.9|107362.9|107396.2|107346.2|107425.5|107375.5|107381.6|107331.6|47
1728611960000|2024-10-11 01:59:20|107396.6|107346.6|107412.9|107362.9|107417.5|107367.5|107396.6|107346.6|43
1728611970000|2024-10-11 01:59:30|107410.7|107360.7|107406.9|107356.9|107417.2|107367.2|107406.9|107356.9|33
1728611980000|2024-10-11 01:59:40|107406.1|107356.1|107406|107356|107406.3|107356.3|107393.7|107343.7|33
1728611990000|2024-10-11 01:59:50|107406.4|107356.4|107408.8|107358.8|107414.7|107364.7|107406.4|107356.4|25
1728612000000|2024-10-11 02:00:00|107408.7|107358.7|107415.8|107365.8|107432.2|107382.2|107408.7|107358.7|50
1728612010000|2024-10-11 02:00:10|107415|107365|107432.6|107382.6|107437.6|107387.6|107415|107365|37
1728612020000|2024-10-11 02:00:20|107432.8|107382.8|107422.9|107372.9|107432.8|107382.8|107420.5|107370.5|33
1728612030000|2024-10-11 02:00:30|107422.7|107372.7|107414|107364|107425.8|107375.8|107414|107364|40
1728612040000|2024-10-11 02:00:40|107416|107366|107414.6|107364.6|107421.3|107371.3|107405.2|107355.2|63
1728612050000|2024-10-11 02:00:50|107410.9|107360.9|107407.7|107357.7|107423.6|107373.6|107401.3|107351.3|75
1728612060000|2024-10-11 02:01:00|107406.9|107356.9|107403.1|107353.1|107422.9|107372.9|107400.4|107350.4|73
1728612070000|2024-10-11 02:01:10|107400.7|107350.7|107405.2|107355.2|107418.4|107368.4|107400.7|107350.7|67
1728612080000|2024-10-11 02:01:20|107413.6|107363.6|107411.5|107361.5|107423.9|107373.9|107401.2|107351.2|68
1728612090000|2024-10-11 02:01:30|107408.1|107358.1|107410.1|107360.1|107421.4|107371.4|107399.5|107349.5|66
1728612100000|2024-10-11 02:01:40|107406.5|107356.5|107411.8|107361.8|107423.5|107373.5|107399.4|107349.4|65
1728612110000|2024-10-11 02:01:50|107408.2|107358.2|107409.6|107359.6|107423.9|107373.9|107407.2|107357.2|66
1728612120000|2024-10-11 02:02:00|107413.2|107363.2|107430.2|107380.2|107435.3|107385.3|107398.5|107348.5|65
1728612130000|2024-10-11 02:02:10|107433.2|107383.2|107422.2|107372.2|107435.7|107385.7|107421.8|107371.8|30
1728612140000|2024-10-11 02:02:20|107421.4|107371.4|107441.4|107391.4|107443.6|107393.6|107419.5|107369.5|54
1728612150000|2024-10-11 02:02:30|107441.6|107391.6|107440.4|107390.4|107450.8|107400.8|107437.6|107387.6|45
1728612160000|2024-10-11 02:02:40|107442|107392|107447|107397|107449|107399|107442|107392|30
1728612170000|2024-10-11 02:02:50|107446.5|107396.5|107446.8|107396.8|107450.5|107400.5|107445.9|107395.9|23
1728612180000|2024-10-11 02:03:00|107446.7|107396.7|107446.7|107396.7|107447.8|107397.8|107445.3|107395.3|15
1728612190000|2024-10-11 02:03:10|107445.7|107395.7|107448.3|107398.3|107448.6|107398.6|107445.5|107395.5|15
1728612200000|2024-10-11 02:03:20|107448.4|107398.4|107448.6|107398.6|107449|107399|107448.4|107398.4|10
1728612210000|2024-10-11 02:03:30|107449|107399|107450.2|107400.2|107450.2|107400.2|107444.3|107394.3|24
1728612220000|2024-10-11 02:03:40|107450.3|107400.3|107448.5|107398.5|107450.3|107400.3|107446.8|107396.8|18
1728612230000|2024-10-11 02:03:50|107449.5|107399.5|107444.1|107394.1|107450.4|107400.4|107441.5|107391.5|34
1728612240000|2024-10-11 02:04:00|107443.8|107393.8|107437|107387|107444.4|107394.4|107435.6|107385.6|50
1728612250000|2024-10-11 02:04:10|107436.8|107386.8|107437.7|107387.7|107441.5|107391.5|107434.8|107384.8|46
1728612260000|2024-10-11 02:04:20|107439.3|107389.3|107434.6|107384.6|107441.9|107391.9|107434.3|107384.3|53
1728612270000|2024-10-11 02:04:30|107437.6|107387.6|107435.3|107385.3|107442.4|107392.4|107428.6|107378.6|49
1728612280000|2024-10-11 02:04:40|107435.5|107385.5|107438.2|107388.2|107441.9|107391.9|107433.8|107383.8|41
1728612290000|2024-10-11 02:04:50|107438.4|107388.4|107439.5|107389.5|107442.6|107392.6|107434.3|107384.3|42
1728612300000|2024-10-11 02:05:00|107440.3|107390.3|107432.4|107382.4|107443.2|107393.2|107432.4|107382.4|49
1728612310000|2024-10-11 02:05:10|107433|107383|107429.7|107379.7|107437|107387|107426.3|107376.3|35
1728612320000|2024-10-11 02:05:20|107429.6|107379.6|107434.9|107384.9|107435.5|107385.5|107429.4|107379.4|33
1728612330000|2024-10-11 02:05:30|107434.8|107384.8|107434.5|107384.5|107438.5|107388.5|107433.6|107383.6|21
1728612340000|2024-10-11 02:05:40|107436|107386|107430.3|107380.3|107436|107386|107428.3|107378.3|28
1728612350000|2024-10-11 02:05:50|107430.2|107380.2|107428|107378|107438.8|107388.8|107427.6|107377.6|35
1728612360000|2024-10-11 02:06:00|107426.3|107376.3|107420.8|107370.8|107438.5|107388.5|107420.8|107370.8|32
1728612370000|2024-10-11 02:06:10|107424.5|107374.5|107420.6|107370.6|107431.3|107381.3|107418.8|107368.8|35
1728612380000|2024-10-11 02:06:20|107419.8|107369.8|107424.2|107374.2|107424.2|107374.2|107418.7|107368.7|29
1728612390000|2024-10-11 02:06:30|107424.6|107374.6|107430.4|107380.4|107430.4|107380.4|107420.3|107370.3|36
1728612400000|2024-10-11 02:06:40|107430.6|107380.6|107425.6|107375.6|107430.6|107380.6|107425|107375|29
1728612410000|2024-10-11 02:06:50|107425.5|107375.5|107423.1|107373.1|107428|107378|107421.5|107371.5|31
1728612420000|2024-10-11 02:07:00|107422.3|107372.3|107430.5|107380.5|107433.1|107383.1|107419.6|107369.6|36
1728612430000|2024-10-11 02:07:10|107431.3|107381.3|107431|107381|107432.1|107382.1|107425.6|107375.6|16
1728612440000|2024-10-11 02:07:20|107430.4|107380.4|107432.7|107382.7|107436.4|107386.4|107428.2|107378.2|33
1728612450000|2024-10-11 02:07:30|107434.2|107384.2|107435.1|107385.1|107437.1|107387.1|107430.9|107380.9|30
1728612460000|2024-10-11 02:07:40|107436.1|107386.1|107429.8|107379.8|107439.7|107389.7|107429.8|107379.8|46
1728612470000|2024-10-11 02:07:50|107429.9|107379.9|107428.9|107378.9|107434.3|107384.3|107428|107378|37
1728612480000|2024-10-11 02:08:00|107429.1|107379.1|107440|107390|107441.6|107391.6|107427.8|107377.8|30
1728612490000|2024-10-11 02:08:10|107440.1|107390.1|107441.8|107391.8|107444.2|107394.2|107440.1|107390.1|32
1728612500000|2024-10-11 02:08:20|107443.8|107393.8|107444.7|107394.7|107444.7|107394.7|107441.5|107391.5|17
1728612510000|2024-10-11 02:08:30|107445|107395|107446.7|107396.7|107448.6|107398.6|107443.2|107393.2|16
1728612520000|2024-10-11 02:08:40|107447|107397|107446.5|107396.5|107447|107397|107443.8|107393.8|13
1728612530000|2024-10-11 02:08:50|107446.6|107396.6|107441.6|107391.6|107448|107398|107441.6|107391.6|20
1728612540000|2024-10-11 02:09:00|107442.3|107392.3|107446.3|107396.3|107446.4|107396.4|107442.3|107392.3|12
1728612550000|2024-10-11 02:09:10|107446.4|107396.4|107447.3|107397.3|107447.4|107397.4|107446.4|107396.4|8
1728612560000|2024-10-11 02:09:20|107446.6|107396.6|107446.6|107396.6|107446.6|107396.6|107445.3|107395.3|15
1728612570000|2024-10-11 02:09:30|107446.5|107396.5|107447.3|107397.3|107450|107400|107444.6|107394.6|13
1728612580000|2024-10-11 02:09:40|107448.1|107398.1|107448.3|107398.3|107448.4|107398.4|107447.8|107397.8|7
1728612590000|2024-10-11 02:09:50|107447.5|107397.5|107447.3|107397.3|107447.9|107397.9|107447|107397|12
1728612600000|2024-10-11 02:10:00|107447.6|107397.6|107440|107390|107447.7|107397.7|107439.5|107389.5|28
1728612610000|2024-10-11 02:10:10|107440.2|107390.2|107441.6|107391.6|107442.2|107392.2|107439.8|107389.8|16
1728612620000|2024-10-11 02:10:20|107441.4|107391.4|107450.1|107400.1|107452|107402|107440.5|107390.5|33
1728612630000|2024-10-11 02:10:30|107450|107400|107450.1|107400.1|107452.8|107402.8|107449.1|107399.1|14
1728612640000|2024-10-11 02:10:40|107450.3|107400.3|107449.6|107399.6|107450.3|107400.3|107449|107399|10
1728612650000|2024-10-11 02:10:50|107449.5|107399.5|107450.1|107400.1|107450.1|107400.1|107449.2|107399.2|12
1728612660000|2024-10-11 02:11:00|107450.3|107400.3|107445|107395|107451.3|107401.3|107444.9|107394.9|23
1728612670000|2024-10-11 02:11:10|107445.1|107395.1|107444.9|107394.9|107446.7|107396.7|107444.2|107394.2|10
1728612680000|2024-10-11 02:11:20|107446.5|107396.5|107448.8|107398.8|107449.6|107399.6|107446.5|107396.5|13
1728612690000|2024-10-11 02:11:30|107448.7|107398.7|107447.7|107397.7|107449|107399|107447.7|107397.7|14
1728612700000|2024-10-11 02:11:40|107447.8|107397.8|107442.9|107392.9|107447.8|107397.8|107442.6|107392.6|13
1728612710000|2024-10-11 02:11:50|107443.3|107393.3|107447.9|107397.9|107448.2|107398.2|107443.3|107393.3|13
1728612720000|2024-10-11 02:12:00|107448|107398|107438.4|107388.4|107448|107398|107438.2|107388.2|21
1728612730000|2024-10-11 02:12:10|107439.2|107389.2|107437.5|107387.5|107439.7|107389.7|107436.6|107386.6|22
1728612740000|2024-10-11 02:12:20|107437.6|107387.6|107438.2|107388.2|107438.5|107388.5|107436|107386|16
1728612750000|2024-10-11 02:12:30|107438.1|107388.1|107438.5|107388.5|107438.5|107388.5|107434|107384|19
1728612760000|2024-10-11 02:12:40|107438.7|107388.7|107444.6|107394.6|107445.1|107395.1|107438.7|107388.7|23
1728612770000|2024-10-11 02:12:50|107444.5|107394.5|107447.8|107397.8|107449.2|107399.2|107444.5|107394.5|20
1728612780000|2024-10-11 02:13:00|107447.3|107397.3|107446.5|107396.5|107449.4|107399.4|107446.5|107396.5|17
1728612790000|2024-10-11 02:13:10|107446.7|107396.7|107444.3|107394.3|107447|107397|107444.1|107394.1|11
1728612800000|2024-10-11 02:13:20|107444.4|107394.4|107444.5|107394.5|107446.7|107396.7|107444|107394|15
1728612810000|2024-10-11 02:13:30|107444.4|107394.4|107442.7|107392.7|107444.4|107394.4|107442.7|107392.7|13
1728612820000|2024-10-11 02:13:40|107442.9|107392.9|107445.5|107395.5|107447.4|107397.4|107442.9|107392.9|16
1728612830000|2024-10-11 02:13:50|107445.6|107395.6|107442.4|107392.4|107446.2|107396.2|107442.4|107392.4|23
1728612840000|2024-10-11 02:14:00|107442.6|107392.6|107439.5|107389.5|107442.9|107392.9|107438|107388|31
1728612850000|2024-10-11 02:14:10|107438.1|107388.1|107444.8|107394.8|107447.2|107397.2|107438.1|107388.1|26
1728612860000|2024-10-11 02:14:20|107445|107395|107438.2|107388.2|107446.8|107396.8|107437.4|107387.4|26
1728612870000|2024-10-11 02:14:30|107437.7|107387.7|107443.3|107393.3|107445|107395|107434|107384|29
1728612880000|2024-10-11 02:14:40|107443.4|107393.4|107444|107394|107445.4|107395.4|107438.5|107388.5|23
1728612890000|2024-10-11 02:14:50|107440.7|107390.7|107436.6|107386.6|107441.2|107391.2|107435.2|107385.2|26
1728612900000|2024-10-11 02:15:00|107438.2|107388.2|107442.6|107392.6|107456.9|107406.9|107435.9|107385.9|44
1728612910000|2024-10-11 02:15:10|107441.5|107391.5|107445.3|107395.3|107449.9|107399.9|107436.4|107386.4|43
1728612920000|2024-10-11 02:15:20|107444.8|107394.8|107448.2|107398.2|107449.3|107399.3|107444.8|107394.8|27
1728612930000|2024-10-11 02:15:30|107447.5|107397.5|107440.3|107390.3|107449.1|107399.1|107440.2|107390.2|30
1728612940000|2024-10-11 02:15:40|107440.6|107390.6|107442.5|107392.5|107446.2|107396.2|107437.9|107387.9|32
1728612950000|2024-10-11 02:15:50|107444.1|107394.1|107440|107390|107446.1|107396.1|107439.5|107389.5|22
1728612960000|2024-10-11 02:16:00|107439.3|107389.3|107442.8|107392.8|107449.1|107399.1|107439|107389|30
1728612970000|2024-10-11 02:16:10|107443.6|107393.6|107445|107395|107449.7|107399.7|107443.6|107393.6|24
1728612980000|2024-10-11 02:16:20|107445.2|107395.2|107447.3|107397.3|107447.3|107397.3|107443.9|107393.9|11
1728612990000|2024-10-11 02:16:30|107447|107397|107444.9|107394.9|107448.5|107398.5|107444.1|107394.1|18
1728613000000|2024-10-11 02:16:40|107446.6|107396.6|107447.8|107397.8|107449.3|107399.3|107442.5|107392.5|18
1728613010000|2024-10-11 02:16:50|107447.5|107397.5|107448.4|107398.4|107448.7|107398.7|107447.5|107397.5|12
1728613020000|2024-10-11 02:17:00|107448.9|107398.9|107447.3|107397.3|107449.9|107399.9|107447.3|107397.3|12
1728613030000|2024-10-11 02:17:10|107447.2|107397.2|107447.9|107397.9|107448.8|107398.8|107445.6|107395.6|13
1728613040000|2024-10-11 02:17:20|107447.8|107397.8|107448.5|107398.5|107450.3|107400.3|107442.8|107392.8|20
1728613050000|2024-10-11 02:17:30|107448.7|107398.7|107446.8|107396.8|107448.7|107398.7|107444.9|107394.9|13
1728613060000|2024-10-11 02:17:40|107446.5|107396.5|107424|107374|107446.6|107396.6|107422.9|107372.9|18
1728613070000|2024-10-11 02:17:50|107423.9|107373.9|107420.4|107370.4|107424.7|107374.7|107419.1|107369.1|17
1728613080000|2024-10-11 02:18:00|107419.7|107369.7|107417.1|107367.1|107420.6|107370.6|107417|107367|16
1728613090000|2024-10-11 02:18:10|107417.4|107367.4|107417.9|107367.9|107420.1|107370.1|107417.3|107367.3|17
1728613100000|2024-10-11 02:18:20|107418.2|107368.2|107419.1|107369.1|107419.1|107369.1|107418.1|107368.1|12
1728613110000|2024-10-11 02:18:30|107419|107369|107416|107366|107419.1|107369.1|107416|107366|12
1728613120000|2024-10-11 02:18:40|107416.1|107366.1|107416.7|107366.7|107416.8|107366.8|107415.1|107365.1|11
1728613130000|2024-10-11 02:18:50|107416.6|107366.6|107416.6|107366.6|107417.1|107367.1|107416.3|107366.3|11
1728613140000|2024-10-11 02:19:00|107416.5|107366.5|107416.2|107366.2|107416.8|107366.8|107416.2|107366.2|9
1728613150000|2024-10-11 02:19:10|107416.4|107366.4|107416.1|107366.1|107416.8|107366.8|107414|107364|10
1728613160000|2024-10-11 02:19:20|107416.3|107366.3|107419.1|107369.1|107419.4|107369.4|107415.7|107365.7|15
1728613170000|2024-10-11 02:19:30|107419.3|107369.3|107419.2|107369.2|107419.6|107369.6|107419|107369|9
1728613180000|2024-10-11 02:19:40|107419.3|107369.3|107419.2|107369.2|107419.4|107369.4|107419.1|107369.1|7
1728613190000|2024-10-11 02:19:50|107419.1|107369.1|107418.2|107368.2|107419.1|107369.1|107417.4|107367.4|12
1728613200000|2024-10-11 02:20:00|107418.3|107368.3|107419.1|107369.1|107419.7|107369.7|107418|107368|14
1728613210000|2024-10-11 02:20:10|107418.8|107368.8|107419.1|107369.1|107419.2|107369.2|107418.5|107368.5|12
1728613220000|2024-10-11 02:20:20|107419.7|107369.7|107419.6|107369.6|107419.8|107369.8|107419.2|107369.2|9
1728613230000|2024-10-11 02:20:30|107419.5|107369.5|107425|107375|107425.2|107375.2|107419.3|107369.3|12
1728613240000|2024-10-11 02:20:40|107423.9|107373.9|107422.6|107372.6|107423.9|107373.9|107422.6|107372.6|12
1728613250000|2024-10-11 02:20:50|107422.8|107372.8|107427.5|107377.5|107428.4|107378.4|107422.8|107372.8|21
1728613260000|2024-10-11 02:21:00|107427.8|107377.8|107427.7|107377.7|107428.2|107378.2|107425.5|107375.5|16
1728613270000|2024-10-11 02:21:10|107427.6|107377.6|107425.9|107375.9|107427.6|107377.6|107423.6|107373.6|13
1728613280000|2024-10-11 02:21:20|107425.8|107375.8|107426.8|107376.8|107427.7|107377.7|107425.8|107375.8|11
1728613290000|2024-10-11 02:21:30|107426.7|107376.7|107424.1|107374.1|107426.7|107376.7|107424.1|107374.1|12
1728613300000|2024-10-11 02:21:40|107422.9|107372.9|107419.1|107369.1|107423|107373|107415.2|107365.2|24
1728613310000|2024-10-11 02:21:50|107419|107369|107420|107370|107420.4|107370.4|107419|107369|11
1728613320000|2024-10-11 02:22:00|107419.2|107369.2|107418.9|107368.9|107419.2|107369.2|107418.7|107368.7|10
1728613330000|2024-10-11 02:22:10|107418.7|107368.7|107416.6|107366.6|107418.7|107368.7|107415.7|107365.7|15
1728613340000|2024-10-11 02:22:20|107416.5|107366.5|107419.7|107369.7|107419.8|107369.8|107416.5|107366.5|14
1728613350000|2024-10-11 02:22:30|107419.5|107369.5|107419.8|107369.8|107419.8|107369.8|107419.3|107369.3|7
1728613360000|2024-10-11 02:22:40|107419.9|107369.9|107419.6|107369.6|107419.9|107369.9|107419.5|107369.5|11
1728613370000|2024-10-11 02:22:50|107418.7|107368.7|107418.3|107368.3|107418.7|107368.7|107418|107368|12
1728613380000|2024-10-11 02:23:00|107417.7|107367.7|107414|107364|107419.1|107369.1|107413.9|107363.9|15
1728613390000|2024-10-11 02:23:10|107413.9|107363.9|107409.4|107359.4|107414.4|107364.4|107409.4|107359.4|18
1728613400000|2024-10-11 02:23:20|107410.1|107360.1|107408.7|107358.7|107410.3|107360.3|107408|107358|16
1728613410000|2024-10-11 02:23:30|107408.4|107358.4|107408.1|107358.1|107409.4|107359.4|107408.1|107358.1|12
1728613420000|2024-10-11 02:23:40|107408.2|107358.2|107403.6|107353.6|107408.4|107358.4|107403.6|107353.6|16
1728613430000|2024-10-11 02:23:50|107402.4|107352.4|107398.4|107348.4|107403.6|107353.6|107398.2|107348.2|16
1728613440000|2024-10-11 02:24:00|107394.9|107344.9|107390.8|107340.8|107397.3|107347.3|107390.5|107340.5|31
1728613450000|2024-10-11 02:24:10|107391.1|107341.1|107390.6|107340.6|107392.2|107342.2|107388.6|107338.6|20
1728613460000|2024-10-11 02:24:20|107391.3|107341.3|107389.1|107339.1|107391.6|107341.6|107386.8|107336.8|16
1728613470000|2024-10-11 02:24:30|107388.9|107338.9|107385.1|107335.1|107388.9|107338.9|107384.5|107334.5|19
1728613480000|2024-10-11 02:24:40|107386.6|107336.6|107389.1|107339.1|107391|107341|107385.7|107335.7|25
1728613490000|2024-10-11 02:24:50|107389.3|107339.3|107389.2|107339.2|107389.5|107339.5|107389.1|107339.1|8
1728613500000|2024-10-11 02:25:00|107387.5|107337.5|107390.1|107340.1|107390.5|107340.5|107384.2|107334.2|21
1728613510000|2024-10-11 02:25:10|107390.4|107340.4|107391.4|107341.4|107391.4|107341.4|107389.8|107339.8|12
1728613520000|2024-10-11 02:25:20|107391.3|107341.3|107390.9|107340.9|107391.3|107341.3|107390.6|107340.6|8
1728613530000|2024-10-11 02:25:30|107391.2|107341.2|107391.6|107341.6|107391.6|107341.6|107391.1|107341.1|5
1728613540000|2024-10-11 02:25:40|107391.5|107341.5|107390.1|107340.1|107394.4|107344.4|107390.1|107340.1|15
1728613550000|2024-10-11 02:25:50|107390.2|107340.2|107389.1|107339.1|107391.2|107341.2|107388.8|107338.8|16
1728613560000|2024-10-11 02:26:00|107388.2|107338.2|107388|107338|107388.5|107338.5|107387.7|107337.7|10
1728613570000|2024-10-11 02:26:10|107387.9|107337.9|107409|107359|107409|107359|107387.8|107337.8|22
1728613580000|2024-10-11 02:26:20|107408.8|107358.8|107410.8|107360.8|107411.1|107361.1|107408.8|107358.8|16
1728613590000|2024-10-11 02:26:30|107410.7|107360.7|107410.1|107360.1|107411.9|107361.9|107409.8|107359.8|15
1728613600000|2024-10-11 02:26:40|107408.3|107358.3|107405.3|107355.3|107408.3|107358.3|107405.3|107355.3|17
1728613610000|2024-10-11 02:26:50|107405.2|107355.2|107405.5|107355.5|107405.5|107355.5|107404.7|107354.7|15
1728613620000|2024-10-11 02:27:00|107405.3|107355.3|107400.6|107350.6|107405.3|107355.3|107400.6|107350.6|14
1728613630000|2024-10-11 02:27:10|107400.8|107350.8|107406.6|107356.6|107406.6|107356.6|107400.5|107350.5|19
1728613640000|2024-10-11 02:27:20|107406.7|107356.7|107406.5|107356.5|107407.3|107357.3|107406.2|107356.2|15
1728613650000|2024-10-11 02:27:30|107407|107357|107408.5|107358.5|107408.5|107358.5|107406.7|107356.7|12
1728613660000|2024-10-11 02:27:40|107407.9|107357.9|107409.7|107359.7|107409.7|107359.7|107406.4|107356.4|11
1728613670000|2024-10-11 02:27:50|107409.8|107359.8|107410.7|107360.7|107411|107361|107409.8|107359.8|9
1728613680000|2024-10-11 02:28:00|107410.9|107360.9|107413.3|107363.3|107413.3|107363.3|107410.8|107360.8|13
1728613690000|2024-10-11 02:28:10|107413.2|107363.2|107412.6|107362.6|107413.3|107363.3|107412.6|107362.6|11
1728613700000|2024-10-11 02:28:20|107412.8|107362.8|107413.6|107363.6|107413.6|107363.6|107410.2|107360.2|14
1728613710000|2024-10-11 02:28:30|107413.8|107363.8|107413.4|107363.4|107413.9|107363.9|107413.3|107363.3|9
1728613720000|2024-10-11 02:28:40|107413.5|107363.5|107411.5|107361.5|107413.5|107363.5|107411.2|107361.2|12
1728613730000|2024-10-11 02:28:50|107413.1|107363.1|107413.5|107363.5|107414.6|107364.6|107412.8|107362.8|10
1728613740000|2024-10-11 02:29:00|107414.3|107364.3|107412|107362|107414.6|107364.6|107410.7|107360.7|16
1728613750000|2024-10-11 02:29:10|107412.1|107362.1|107412.8|107362.8|107414.4|107364.4|107411.6|107361.6|12
1728613760000|2024-10-11 02:29:20|107412.4|107362.4|107412.7|107362.7|107412.7|107362.7|107412.3|107362.3|7
1728613770000|2024-10-11 02:29:30|107412.2|107362.2|107412.3|107362.3|107412.3|107362.3|107411.8|107361.8|9
1728613780000|2024-10-11 02:29:40|107412.2|107362.2|107411.4|107361.4|107412.7|107362.7|107411.3|107361.3|12
1728613790000|2024-10-11 02:29:50|107411.3|107361.3|107412.2|107362.2|107412.2|107362.2|107411.3|107361.3|8
1728613800000|2024-10-11 02:30:00|107411.8|107361.8|107399.6|107349.6|107411.8|107361.8|107399.5|107349.5|28
1728613810000|2024-10-11 02:30:10|107400.2|107350.2|107399.8|107349.8|107403|107353|107399.8|107349.8|14
1728613820000|2024-10-11 02:30:20|107398.9|107348.9|107399.1|107349.1|107399.5|107349.5|107398.3|107348.3|17
1728613830000|2024-10-11 02:30:30|107399.2|107349.2|107402.7|107352.7|107402.7|107352.7|107399|107349|12
1728613840000|2024-10-11 02:30:40|107403.1|107353.1|107413.3|107363.3|107413.3|107363.3|107403.1|107353.1|16
1728613850000|2024-10-11 02:30:50|107413|107363|107416.8|107366.8|107416.8|107366.8|107412.9|107362.9|11
1728613860000|2024-10-11 02:31:00|107417|107367|107418.8|107368.8|107418.9|107368.9|107417|107367|10
1728613870000|2024-10-11 02:31:10|107418.7|107368.7|107418.6|107368.6|107418.7|107368.7|107418.3|107368.3|8
1728613880000|2024-10-11 02:31:20|107418.4|107368.4|107416.6|107366.6|107418.8|107368.8|107414.1|107364.1|15
1728613890000|2024-10-11 02:31:30|107416.7|107366.7|107408|107358|107416.7|107366.7|107407.4|107357.4|20
1728613900000|2024-10-11 02:31:40|107405.5|107355.5|107408.2|107358.2|107409.8|107359.8|107405.2|107355.2|29
1728613910000|2024-10-11 02:31:50|107407.9|107357.9|107408|107358|107409.2|107359.2|107407.3|107357.3|23
1728613920000|2024-10-11 02:32:00|107407.8|107357.8|107411|107361|107411|107361|107404.7|107354.7|18
1728613930000|2024-10-11 02:32:10|107410.8|107360.8|107418.6|107368.6|107418.6|107368.6|107410.8|107360.8|15
1728613940000|2024-10-11 02:32:20|107418.5|107368.5|107414.8|107364.8|107418.8|107368.8|107414.8|107364.8|14
1728613950000|2024-10-11 02:32:30|107414.6|107364.6|107414.5|107364.5|107414.7|107364.7|107414.4|107364.4|5
1728613960000|2024-10-11 02:32:40|107414.7|107364.7|107416.6|107366.6|107416.6|107366.6|107414.5|107364.5|6
1728613970000|2024-10-11 02:32:50|107416.7|107366.7|107417.6|107367.6|107417.6|107367.6|107416.7|107366.7|7
1728613980000|2024-10-11 02:33:00|107417.3|107367.3|107414.4|107364.4|107418.2|107368.2|107414.4|107364.4|14
1728613990000|2024-10-11 02:33:10|107414.7|107364.7|107410.6|107360.6|107414.7|107364.7|107410.2|107360.2|18
1728614000000|2024-10-11 02:33:20|107410|107360|107403.3|107353.3|107413.5|107363.5|107403.3|107353.3|34
1728614010000|2024-10-11 02:33:30|107403.1|107353.1|107407|107357|107407|107357|107403.1|107353.1|14
1728614020000|2024-10-11 02:33:40|107407.1|107357.1|107404.5|107354.5|107409.2|107359.2|107404.5|107354.5|18
1728614030000|2024-10-11 02:33:50|107404.9|107354.9|107405|107355|107407|107357|107404.2|107354.2|15
1728614040000|2024-10-11 02:34:00|107404.1|107354.1|107407.3|107357.3|107407.7|107357.7|107402.6|107352.6|21
1728614050000|2024-10-11 02:34:10|107407.4|107357.4|107397.4|107347.4|107408.5|107358.5|107397.4|107347.4|22
1728614060000|2024-10-11 02:34:20|107396.8|107346.8|107389|107339|107398.5|107348.5|107389|107339|27
1728614070000|2024-10-11 02:34:30|107388.9|107338.9|107390.2|107340.2|107390.2|107340.2|107388.6|107338.6|14
1728614080000|2024-10-11 02:34:40|107390.3|107340.3|107389.4|107339.4|107390.8|107340.8|107389.3|107339.3|13
1728614090000|2024-10-11 02:34:50|107389.5|107339.5|107391.8|107341.8|107391.8|107341.8|107389.2|107339.2|12
1728614100000|2024-10-11 02:35:00|107391.4|107341.4|107388|107338|107391.4|107341.4|107387.1|107337.1|18
1728614110000|2024-10-11 02:35:10|107387.1|107337.1|107391.9|107341.9|107391.9|107341.9|107387.1|107337.1|10
1728614120000|2024-10-11 02:35:20|107391.7|107341.7|107392.6|107342.6|107392.6|107342.6|107391.7|107341.7|10
1728614130000|2024-10-11 02:35:30|107392.5|107342.5|107395.2|107345.2|107397.8|107347.8|107392.5|107342.5|23
1728614140000|2024-10-11 02:35:40|107394.2|107344.2|107391.3|107341.3|107397|107347|107390.4|107340.4|16
1728614150000|2024-10-11 02:35:50|107391.2|107341.2|107390.6|107340.6|107391.2|107341.2|107390.2|107340.2|13
1728614160000|2024-10-11 02:36:00|107390.3|107340.3|107384.8|107334.8|107391|107341|107384.8|107334.8|16
1728614170000|2024-10-11 02:36:10|107384.6|107334.6|107390.4|107340.4|107391.2|107341.2|107384.1|107334.1|21
1728614180000|2024-10-11 02:36:20|107390.5|107340.5|107389.8|107339.8|107390.5|107340.5|107389|107339|19
1728614190000|2024-10-11 02:36:30|107389.5|107339.5|107389.5|107339.5|107390.3|107340.3|107389.4|107339.4|11
1728614200000|2024-10-11 02:36:40|107389.3|107339.3|107389.1|107339.1|107393.7|107343.7|107385.8|107335.8|17
1728614210000|2024-10-11 02:36:50|107386.6|107336.6|107390.7|107340.7|107390.9|107340.9|107385.9|107335.9|17
1728614220000|2024-10-11 02:37:00|107388.4|107338.4|107388.6|107338.6|107391|107341|107388.4|107338.4|8
1728614230000|2024-10-11 02:37:10|107390.9|107340.9|107388.5|107338.5|107391.1|107341.1|107388.5|107338.5|7
1728614240000|2024-10-11 02:37:20|107388.4|107338.4|107389.8|107339.8|107390.9|107340.9|107386.6|107336.6|16
1728614250000|2024-10-11 02:37:30|107389.9|107339.9|107391.5|107341.5|107393.6|107343.6|107389.1|107339.1|21
1728614260000|2024-10-11 02:37:40|107391.3|107341.3|107390.8|107340.8|107393.5|107343.5|107389.4|107339.4|19
1728614270000|2024-10-11 02:37:50|107393.3|107343.3|107385.8|107335.8|107393.3|107343.3|107385.3|107335.3|20
1728614280000|2024-10-11 02:38:00|107385.3|107335.3|107392.1|107342.1|107392.2|107342.2|107384.4|107334.4|23
1728614290000|2024-10-11 02:38:10|107391.8|107341.8|107391.3|107341.3|107394.1|107344.1|107391.1|107341.1|24
1728614300000|2024-10-11 02:38:20|107393.6|107343.6|107391.3|107341.3|107394.4|107344.4|107391.1|107341.1|11
1728614310000|2024-10-11 02:38:30|107393.6|107343.6|107391.9|107341.9|107393.6|107343.6|107388.8|107338.8|18
1728614320000|2024-10-11 02:38:40|107391.8|107341.8|107388.4|107338.4|107393.8|107343.8|107388.4|107338.4|22
1728614330000|2024-10-11 02:38:50|107388.7|107338.7|107393|107343|107393|107343|107388.2|107338.2|13
1728614340000|2024-10-11 02:39:00|107390.4|107340.4|107391.6|107341.6|107391.9|107341.9|107390.4|107340.4|14
1728614350000|2024-10-11 02:39:10|107391.5|107341.5|107391.7|107341.7|107391.7|107341.7|107391.4|107341.4|6
1728614360000|2024-10-11 02:39:20|107391.5|107341.5|107391.3|107341.3|107392.8|107342.8|107390.7|107340.7|8
1728614370000|2024-10-11 02:39:30|107393.5|107343.5|107390.6|107340.6|107393.6|107343.6|107389.7|107339.7|15
1728614380000|2024-10-11 02:39:40|107392.9|107342.9|107388.1|107338.1|107392.9|107342.9|107388.1|107338.1|9
1728614390000|2024-10-11 02:39:50|107389.3|107339.3|107392.4|107342.4|107392.8|107342.8|107388.2|107338.2|22
1728614400000|2024-10-11 02:40:00|107392.3|107342.3|107392.2|107342.2|107394.4|107344.4|107392|107342|13
1728614410000|2024-10-11 02:40:10|107392.4|107342.4|107391.7|107341.7|107392.4|107342.4|107391.6|107341.6|9
1728614420000|2024-10-11 02:40:20|107391.3|107341.3|107387.1|107337.1|107391.9|107341.9|107387.1|107337.1|18
1728614430000|2024-10-11 02:40:30|107387.7|107337.7|107390.4|107340.4|107390.4|107340.4|107387.4|107337.4|18
1728614440000|2024-10-11 02:40:40|107390|107340|107391.2|107341.2|107391.6|107341.6|107387.8|107337.8|12
1728614450000|2024-10-11 02:40:50|107391.3|107341.3|107392.7|107342.7|107395.1|107345.1|107388.5|107338.5|17
1728614460000|2024-10-11 02:41:00|107392.6|107342.6|107391.6|107341.6|107392.7|107342.7|107391.6|107341.6|14
1728614470000|2024-10-11 02:41:10|107391.8|107341.8|107392.1|107342.1|107393.8|107343.8|107391.4|107341.4|10
1728614480000|2024-10-11 02:41:20|107392|107342|107392.3|107342.3|107393.2|107343.2|107392|107342|9
1728614490000|2024-10-11 02:41:30|107392.5|107342.5|107395.1|107345.1|107395.4|107345.4|107392.2|107342.2|10
1728614500000|2024-10-11 02:41:40|107395|107345|107387.3|107337.3|107395|107345|107387.3|107337.3|18
1728614510000|2024-10-11 02:41:50|107387.2|107337.2|107388.2|107338.2|107390.4|107340.4|107387.2|107337.2|12
1728614520000|2024-10-11 02:42:00|107388|107338|107388.2|107338.2|107390.5|107340.5|107387.8|107337.8|10
1728614530000|2024-10-11 02:42:10|107388.1|107338.1|107387.7|107337.7|107390.5|107340.5|107387.3|107337.3|8
1728614540000|2024-10-11 02:42:20|107388.7|107338.7|107392.5|107342.5|107393.8|107343.8|107388.7|107338.7|14
1728614550000|2024-10-11 02:42:30|107393.1|107343.1|107392.5|107342.5|107393.5|107343.5|107392.5|107342.5|11
1728614560000|2024-10-11 02:42:40|107392.2|107342.2|107391.2|107341.2|107392.4|107342.4|107390.6|107340.6|10
1728614570000|2024-10-11 02:42:50|107390.4|107340.4|107389.3|107339.3|107390.4|107340.4|107388.7|107338.7|12
1728614580000|2024-10-11 02:43:00|107387|107337|107392.2|107342.2|107393.9|107343.9|107387|107337|18
1728614590000|2024-10-11 02:43:10|107392.1|107342.1|107389.4|107339.4|107393.5|107343.5|107389.4|107339.4|16
1728614600000|2024-10-11 02:43:20|107389.5|107339.5|107390.5|107340.5|107390.5|107340.5|107389.5|107339.5|15
1728614610000|2024-10-11 02:43:30|107390.6|107340.6|107391|107341|107394.7|107344.7|107390.6|107340.6|12
1728614620000|2024-10-11 02:43:40|107391.2|107341.2|107388.1|107338.1|107393.2|107343.2|107387.4|107337.4|21
1728614630000|2024-10-11 02:43:50|107388.3|107338.3|107391.5|107341.5|107391.6|107341.6|107388.3|107338.3|11
1728614640000|2024-10-11 02:44:00|107391.3|107341.3|107389.6|107339.6|107391.3|107341.3|107389.6|107339.6|12
1728614650000|2024-10-11 02:44:10|107389.7|107339.7|107389.9|107339.9|107390.2|107340.2|107389.2|107339.2|11
1728614660000|2024-10-11 02:44:20|107389.8|107339.8|107389.7|107339.7|107393|107343|107388.7|107338.7|17
1728614670000|2024-10-11 02:44:30|107388.9|107338.9|107391|107341|107391|107341|107386.7|107336.7|21
1728614680000|2024-10-11 02:44:40|107391.1|107341.1|107391.1|107341.1|107391.3|107341.3|107390.9|107340.9|7
1728614690000|2024-10-11 02:44:50|107391.4|107341.4|107391.4|107341.4|107391.7|107341.7|107391.3|107341.3|8
1728614700000|2024-10-11 02:45:00|107391.5|107341.5|107392.2|107342.2|107392.3|107342.3|107388.5|107338.5|15
1728614710000|2024-10-11 02:45:10|107392.4|107342.4|107392.6|107342.6|107392.6|107342.6|107391|107341|10
1728614720000|2024-10-11 02:45:20|107392.7|107342.7|107385|107335|107392.9|107342.9|107384.6|107334.6|16
1728614730000|2024-10-11 02:45:30|107385.8|107335.8|107383.3|107333.3|107385.9|107335.9|107383.1|107333.1|13
1728614740000|2024-10-11 02:45:40|107383.1|107333.1|107377.5|107327.5|107383.5|107333.5|107376.3|107326.3|22
1728614750000|2024-10-11 02:45:50|107377.6|107327.6|107378.4|107328.4|107379.3|107329.3|107377.3|107327.3|14
1728614760000|2024-10-11 02:46:00|107377.5|107327.5|107377.5|107327.5|107377.6|107327.6|107374.4|107324.4|16
1728614770000|2024-10-11 02:46:10|107377.7|107327.7|107378.1|107328.1|107378.4|107328.4|107377.7|107327.7|9
1728614780000|2024-10-11 02:46:20|107378.5|107328.5|107377.5|107327.5|107378.8|107328.8|107377.5|107327.5|15
1728614790000|2024-10-11 02:46:30|107378|107328|107378.3|107328.3|107378.3|107328.3|107374.7|107324.7|16
1728614800000|2024-10-11 02:46:40|107375|107325|107377.8|107327.8|107378|107328|107373.2|107323.2|15
1728614810000|2024-10-11 02:46:50|107374.5|107324.5|107376.9|107326.9|107378|107328|107373.5|107323.5|23
1728614820000|2024-10-11 02:47:00|107373.4|107323.4|107377.7|107327.7|107377.7|107327.7|107373.4|107323.4|14
1728614830000|2024-10-11 02:47:10|107377.2|107327.2|107378.3|107328.3|107380.3|107330.3|107376.5|107326.5|21
1728614840000|2024-10-11 02:47:20|107378.9|107328.9|107376.6|107326.6|107380.8|107330.8|107374.6|107324.6|30
1728614850000|2024-10-11 02:47:30|107376.4|107326.4|107380.9|107330.9|107380.9|107330.9|107376.4|107326.4|23
1728614860000|2024-10-11 02:47:40|107378.2|107328.2|107379.5|107329.5|107381.2|107331.2|107376.5|107326.5|22
1728614870000|2024-10-11 02:47:50|107379|107329|107382.2|107332.2|107383|107333|107376.7|107326.7|22
1728614880000|2024-10-11 02:48:00|107382.3|107332.3|107376.8|107326.8|107382.3|107332.3|107376.8|107326.8|22
1728614890000|2024-10-11 02:48:10|107377.3|107327.3|107373.3|107323.3|107377.4|107327.4|107372.7|107322.7|25
1728614900000|2024-10-11 02:48:20|107373.2|107323.2|107366.4|107316.4|107373.2|107323.2|107366.4|107316.4|15
1728614910000|2024-10-11 02:48:30|107366.3|107316.3|107366.4|107316.4|107371.4|107321.4|107359.3|107309.3|31
1728614920000|2024-10-11 02:48:40|107366|107316|107366.4|107316.4|107366.9|107316.9|107364.7|107314.7|24
1728614930000|2024-10-11 02:48:50|107366.5|107316.5|107363.6|107313.6|107369|107319|107363.6|107313.6|21
1728614940000|2024-10-11 02:49:00|107363.5|107313.5|107365.3|107315.3|107365.5|107315.5|107363.3|107313.3|13
1728614950000|2024-10-11 02:49:10|107364.4|107314.4|107365.5|107315.5|107365.7|107315.7|107363.9|107313.9|16
1728614960000|2024-10-11 02:49:20|107365.8|107315.8|107362.3|107312.3|107365.8|107315.8|107362.2|107312.2|17
1728614970000|2024-10-11 02:49:30|107362.7|107312.7|107364.6|107314.6|107366.5|107316.5|107362.1|107312.1|18
1728614980000|2024-10-11 02:49:40|107364.8|107314.8|107367.1|107317.1|107367.4|107317.4|107364.8|107314.8|11
1728614990000|2024-10-11 02:49:50|107366.8|107316.8|107371.9|107321.9|107373.4|107323.4|107364.7|107314.7|24
1728615000000|2024-10-11 02:50:00|107372.2|107322.2|107372.7|107322.7|107373.4|107323.4|107372.2|107322.2|13
1728615010000|2024-10-11 02:50:10|107373.1|107323.1|107373.4|107323.4|107374.8|107324.8|107372.7|107322.7|21
1728615020000|2024-10-11 02:50:20|107373.6|107323.6|107375|107325|107375|107325|107372.8|107322.8|16
1728615030000|2024-10-11 02:50:30|107373.9|107323.9|107378.9|107328.9|107380.2|107330.2|107373.9|107323.9|24
1728615040000|2024-10-11 02:50:40|107378.7|107328.7|107370.6|107320.6|107378.7|107328.7|107370.3|107320.3|23
1728615050000|2024-10-11 02:50:50|107370.4|107320.4|107370.7|107320.7|107373.2|107323.2|107370.1|107320.1|20
1728615060000|2024-10-11 02:51:00|107370.8|107320.8|107376.2|107326.2|107376.9|107326.9|107370.8|107320.8|23
1728615070000|2024-10-11 02:51:10|107376.1|107326.1|107375.5|107325.5|107376.1|107326.1|107374.8|107324.8|12
1728615080000|2024-10-11 02:51:20|107375.6|107325.6|107374.8|107324.8|107375.7|107325.7|107374.8|107324.8|18
1728615090000|2024-10-11 02:51:30|107374.7|107324.7|107380.1|107330.1|107380.4|107330.4|107374|107324|18
1728615100000|2024-10-11 02:51:40|107380.6|107330.6|107377.5|107327.5|107380.7|107330.7|107377.5|107327.5|15
1728615110000|2024-10-11 02:51:50|107380.2|107330.2|107376.5|107326.5|107380.2|107330.2|107374.1|107324.1|26
1728615120000|2024-10-11 02:52:00|107376.7|107326.7|107377.2|107327.2|107377.2|107327.2|107376.3|107326.3|14
1728615130000|2024-10-11 02:52:10|107376.9|107326.9|107376.5|107326.5|107377.4|107327.4|107375.9|107325.9|22
1728615140000|2024-10-11 02:52:20|107376.7|107326.7|107376.7|107326.7|107377.2|107327.2|107373.7|107323.7|15
1728615150000|2024-10-11 02:52:30|107376.5|107326.5|107377.4|107327.4|107377.4|107327.4|107376|107326|14
1728615160000|2024-10-11 02:52:40|107377.3|107327.3|107377.2|107327.2|107377.3|107327.3|107376.3|107326.3|11
1728615170000|2024-10-11 02:52:50|107377.1|107327.1|107372.9|107322.9|107377.2|107327.2|107371.4|107321.4|22
1728615180000|2024-10-11 02:53:00|107374.5|107324.5|107375.6|107325.6|107375.7|107325.7|107374.4|107324.4|13
1728615190000|2024-10-11 02:53:10|107376|107326|107381.6|107331.6|107383.6|107333.6|107376|107326|17
1728615200000|2024-10-11 02:53:20|107382.7|107332.7|107386.1|107336.1|107386.3|107336.3|107382.7|107332.7|10
1728615210000|2024-10-11 02:53:30|107388.6|107338.6|107388.1|107338.1|107388.6|107338.6|107386.1|107336.1|13
1728615220000|2024-10-11 02:53:40|107388.2|107338.2|107386.5|107336.5|107388.3|107338.3|107386.5|107336.5|6
1728615230000|2024-10-11 02:53:50|107386.3|107336.3|107386.4|107336.4|107386.6|107336.6|107386.3|107336.3|7
1728615240000|2024-10-11 02:54:00|107386.5|107336.5|107386|107336|107386.6|107336.6|107386|107336|12
1728615250000|2024-10-11 02:54:10|107386.2|107336.2|107386.9|107336.9|107386.9|107336.9|107386.1|107336.1|8
1728615260000|2024-10-11 02:54:20|107386.7|107336.7|107388.1|107338.1|107388.2|107338.2|107386.7|107336.7|10
1728615270000|2024-10-11 02:54:30|107387.9|107337.9|107387.7|107337.7|107387.9|107337.9|107387.3|107337.3|9
1728615280000|2024-10-11 02:54:40|107387.9|107337.9|107387.7|107337.7|107390.2|107340.2|107387.7|107337.7|6
1728615290000|2024-10-11 02:54:50|107386.5|107336.5|107382|107332|107386.5|107336.5|107378.9|107328.9|20
1728615300000|2024-10-11 02:55:00|107381.8|107331.8|107380.2|107330.2|107386|107336|107377.7|107327.7|22
1728615310000|2024-10-11 02:55:10|107380|107330|107379.2|107329.2|107380.2|107330.2|107379.2|107329.2|16
1728615320000|2024-10-11 02:55:20|107379.3|107329.3|107377.4|107327.4|107382.1|107332.1|107377.3|107327.3|18
1728615330000|2024-10-11 02:55:30|107378|107328|107380.6|107330.6|107383.6|107333.6|107376.8|107326.8|20
1728615340000|2024-10-11 02:55:40|107381.7|107331.7|107384.9|107334.9|107385.9|107335.9|107381.7|107331.7|15
1728615350000|2024-10-11 02:55:50|107385.1|107335.1|107387.2|107337.2|107387.2|107337.2|107384.9|107334.9|13
1728615360000|2024-10-11 02:56:00|107387.1|107337.1|107387.1|107337.1|107387.2|107337.2|107384.5|107334.5|14
1728615370000|2024-10-11 02:56:10|107387.2|107337.2|107381.3|107331.3|107387.2|107337.2|107380.8|107330.8|25
1728615380000|2024-10-11 02:56:20|107381.5|107331.5|107382.6|107332.6|107382.6|107332.6|107381.2|107331.2|12
1728615390000|2024-10-11 02:56:30|107382.8|107332.8|107382.3|107332.3|107383.3|107333.3|107381.6|107331.6|17
1728615400000|2024-10-11 02:56:40|107382.1|107332.1|107376.2|107326.2|107382.1|107332.1|107373.3|107323.3|23
1728615410000|2024-10-11 02:56:50|107373.3|107323.3|107363.8|107313.8|107375.5|107325.5|107363.4|107313.4|21
1728615420000|2024-10-11 02:57:00|107364|107314|107368.3|107318.3|107373.3|107323.3|107364|107314|20
1728615430000|2024-10-11 02:57:10|107367.7|107317.7|107360.3|107310.3|107367.7|107317.7|107360.2|107310.2|15
1728615440000|2024-10-11 02:57:20|107360.5|107310.5|107363.6|107313.6|107363.6|107313.6|107359.8|107309.8|17
1728615450000|2024-10-11 02:57:30|107363.2|107313.2|107362.3|107312.3|107363.2|107313.2|107361.4|107311.4|13
1728615460000|2024-10-11 02:57:40|107362.6|107312.6|107362.7|107312.7|107363.1|107313.1|107362|107312|14
1728615470000|2024-10-11 02:57:50|107362.9|107312.9|107361.2|107311.2|107362.9|107312.9|107361.2|107311.2|9
1728615480000|2024-10-11 02:58:00|107361.6|107311.6|107360.2|107310.2|107361.6|107311.6|107360.2|107310.2|11
1728615490000|2024-10-11 02:58:10|107360.1|107310.1|107360.4|107310.4|107360.4|107310.4|107358.1|107308.1|16
1728615500000|2024-10-11 02:58:20|107360|107310|107363.8|107313.8|107366|107316|107359.3|107309.3|16
1728615510000|2024-10-11 02:58:30|107363.6|107313.6|107360.5|107310.5|107363.6|107313.6|107360.3|107310.3|13
1728615520000|2024-10-11 02:58:40|107360.9|107310.9|107358.8|107308.8|107361|107311|107356.8|107306.8|24
1728615530000|2024-10-11 02:58:50|107358.7|107308.7|107359.7|107309.7|107359.8|107309.8|107358.7|107308.7|13
1728615540000|2024-10-11 02:59:00|107360.3|107310.3|107362.7|107312.7|107362.7|107312.7|107359.6|107309.6|13
1728615550000|2024-10-11 02:59:10|107362.6|107312.6|107362.1|107312.1|107362.7|107312.7|107362.1|107312.1|13
1728615560000|2024-10-11 02:59:20|107362|107312|107362.2|107312.2|107362.2|107312.2|107361.5|107311.5|6
1728615570000|2024-10-11 02:59:30|107362.4|107312.4|107362.4|107312.4|107364.7|107314.7|107362.4|107312.4|15
1728615580000|2024-10-11 02:59:40|107362.3|107312.3|107362.8|107312.8|107363|107313|107362.3|107312.3|11
1728615590000|2024-10-11 02:59:50|107363|107313|107365.5|107315.5|107367|107317|107362.7|107312.7|15
1728615600000|2024-10-11 03:00:00|107366.9|107316.9|107372.3|107322.3|107380.2|107330.2|107366.9|107316.9|25
1728615610000|2024-10-11 03:00:10|107372.4|107322.4|107362.7|107312.7|107372.4|107322.4|107362.4|107312.4|23
1728615620000|2024-10-11 03:00:20|107362.6|107312.6|107365.5|107315.5|107367.7|107317.7|107362.6|107312.6|12
1728615630000|2024-10-11 03:00:30|107365.4|107315.4|107362.3|107312.3|107367.5|107317.5|107362.3|107312.3|14
1728615640000|2024-10-11 03:00:40|107362.5|107312.5|107362.9|107312.9|107364.8|107314.8|107362.5|107312.5|14
1728615650000|2024-10-11 03:00:50|107363.2|107313.2|107373.6|107323.6|107374.7|107324.7|107363.2|107313.2|23
1728615660000|2024-10-11 03:01:00|107373.3|107323.3|107375.2|107325.2|107375.6|107325.6|107373.3|107323.3|15
1728615670000|2024-10-11 03:01:10|107375|107325|107375.5|107325.5|107375.5|107325.5|107372|107322|22
1728615680000|2024-10-11 03:01:20|107375.3|107325.3|107375.6|107325.6|107376.3|107326.3|107375.3|107325.3|11
1728615690000|2024-10-11 03:01:30|107375.7|107325.7|107374.6|107324.6|107375.7|107325.7|107370.8|107320.8|11
1728615700000|2024-10-11 03:01:40|107370.8|107320.8|107368.2|107318.2|107375|107325|107365.4|107315.4|26
1728615710000|2024-10-11 03:01:50|107367.9|107317.9|107362.5|107312.5|107367.9|107317.9|107362.4|107312.4|18
1728615720000|2024-10-11 03:02:00|107362.7|107312.7|107363|107313|107365.1|107315.1|107362.7|107312.7|22
1728615730000|2024-10-11 03:02:10|107362.8|107312.8|107363.3|107313.3|107363.8|107313.8|107362.8|107312.8|18
1728615740000|2024-10-11 03:02:20|107363.6|107313.6|107362.6|107312.6|107363.7|107313.7|107360.3|107310.3|16
1728615750000|2024-10-11 03:02:30|107362.5|107312.5|107362.7|107312.7|107365.5|107315.5|107357.8|107307.8|23
1728615760000|2024-10-11 03:02:40|107362.8|107312.8|107362.3|107312.3|107365.4|107315.4|107359.4|107309.4|26
1728615770000|2024-10-11 03:02:50|107362.5|107312.5|107362.8|107312.8|107365.3|107315.3|107362.4|107312.4|16
1728615780000|2024-10-11 03:03:00|107362.9|107312.9|107370.3|107320.3|107370.3|107320.3|107361.8|107311.8|19
1728615790000|2024-10-11 03:03:10|107370.4|107320.4|107372.6|107322.6|107372.6|107322.6|107363.6|107313.6|26
1728615800000|2024-10-11 03:03:20|107371.9|107321.9|107380.3|107330.3|107380.5|107330.5|107371.9|107321.9|16
1728615810000|2024-10-11 03:03:30|107380.1|107330.1|107379.1|107329.1|107380.1|107330.1|107376.4|107326.4|26
1728615820000|2024-10-11 03:03:40|107379|107329|107378.7|107328.7|107379|107329|107378.5|107328.5|10
1728615830000|2024-10-11 03:03:50|107381.3|107331.3|107376.4|107326.4|107381.3|107331.3|107376.4|107326.4|15
1728615840000|2024-10-11 03:04:00|107376.9|107326.9|107378.8|107328.8|107378.8|107328.8|107370.7|107320.7|20
1728615850000|2024-10-11 03:04:10|107375.3|107325.3|107376.8|107326.8|107377|107327|107371.7|107321.7|20
1728615860000|2024-10-11 03:04:20|107374|107324|107373.4|107323.4|107377|107327|107373.1|107323.1|22
1728615870000|2024-10-11 03:04:30|107373.3|107323.3|107373.5|107323.5|107374.6|107324.6|107373.2|107323.2|16
1728615880000|2024-10-11 03:04:40|107373.4|107323.4|107364.7|107314.7|107375|107325|107364.7|107314.7|18
1728615890000|2024-10-11 03:04:50|107364.9|107314.9|107373.4|107323.4|107374.1|107324.1|107363.6|107313.6|28
1728615900000|2024-10-11 03:05:00|107373.5|107323.5|107373.9|107323.9|107374.1|107324.1|107373.4|107323.4|10
1728615910000|2024-10-11 03:05:10|107374|107324|107376.5|107326.5|107376.5|107326.5|107371.4|107321.4|16
1728615920000|2024-10-11 03:05:20|107376.2|107326.2|107375|107325|107376.4|107326.4|107371.9|107321.9|19
1728615930000|2024-10-11 03:05:30|107371.6|107321.6|107382.6|107332.6|107384|107334|107371.6|107321.6|18
1728615940000|2024-10-11 03:05:40|107383.2|107333.2|107387.4|107337.4|107387.5|107337.5|107382.4|107332.4|23
1728615950000|2024-10-11 03:05:50|107387.3|107337.3|107387.3|107337.3|107388.2|107338.2|107386.8|107336.8|14
1728615960000|2024-10-11 03:06:00|107386.8|107336.8|107386.3|107336.3|107387.4|107337.4|107386.3|107336.3|14
1728615970000|2024-10-11 03:06:10|107386.6|107336.6|107388.1|107338.1|107388.5|107338.5|107385.1|107335.1|19
1728615980000|2024-10-11 03:06:20|107388.3|107338.3|107385.8|107335.8|107388.7|107338.7|107385.8|107335.8|12
1728615990000|2024-10-11 03:06:30|107385.4|107335.4|107386.3|107336.3|107386.3|107336.3|107385.4|107335.4|11
1728616000000|2024-10-11 03:06:40|107386.1|107336.1|107386.8|107336.8|107386.8|107336.8|107385.9|107335.9|8
1728616010000|2024-10-11 03:06:50|107386.6|107336.6|107389.6|107339.6|107390.2|107340.2|107386.6|107336.6|14
1728616020000|2024-10-11 03:07:00|107389.2|107339.2|107388.2|107338.2|107389.4|107339.4|107387.5|107337.5|14
1728616030000|2024-10-11 03:07:10|107388.1|107338.1|107388.8|107338.8|107388.9|107338.9|107387.5|107337.5|10
1728616040000|2024-10-11 03:07:20|107388.9|107338.9|107388|107338|107389.3|107339.3|107387.8|107337.8|13
1728616050000|2024-10-11 03:07:30|107389|107339|107387.5|107337.5|107389.7|107339.7|107387.5|107337.5|9
1728616060000|2024-10-11 03:07:40|107386.7|107336.7|107385.3|107335.3|107386.7|107336.7|107385|107335|15
1728616070000|2024-10-11 03:07:50|107385.6|107335.6|107386.2|107336.2|107386.2|107336.2|107385.6|107335.6|11
1728616080000|2024-10-11 03:08:00|107386.1|107336.1|107385.7|107335.7|107386.1|107336.1|107384.9|107334.9|10
1728616090000|2024-10-11 03:08:10|107385.5|107335.5|107379.2|107329.2|107385.5|107335.5|107378.9|107328.9|18
1728616100000|2024-10-11 03:08:20|107379|107329|107378.4|107328.4|107379.1|107329.1|107378.4|107328.4|15
1728616110000|2024-10-11 03:08:30|107378.5|107328.5|107378|107328|107378.5|107328.5|107377.1|107327.1|14
1728616120000|2024-10-11 03:08:40|107377.9|107327.9|107375.9|107325.9|107378|107328|107375.8|107325.8|12
1728616130000|2024-10-11 03:08:50|107375.8|107325.8|107374.8|107324.8|107376.4|107326.4|107374.7|107324.7|13
1728616140000|2024-10-11 03:09:00|107375.4|107325.4|107370.9|107320.9|107375.4|107325.4|107370.9|107320.9|22
1728616150000|2024-10-11 03:09:10|107370.7|107320.7|107365|107315|107370.9|107320.9|107364.7|107314.7|19
1728616160000|2024-10-11 03:09:20|107364.6|107314.6|107364.7|107314.7|107366.5|107316.5|107364.2|107314.2|17
1728616170000|2024-10-11 03:09:30|107364.6|107314.6|107364|107314|107364.6|107314.6|107362.7|107312.7|19
1728616180000|2024-10-11 03:09:40|107364.2|107314.2|107363.7|107313.7|107364.2|107314.2|107362|107312|12
1728616190000|2024-10-11 03:09:50|107363.9|107313.9|107359.4|107309.4|107364.6|107314.6|107358.4|107308.4|17
1728616200000|2024-10-11 03:10:00|107359.6|107309.6|107365.1|107315.1|107365.3|107315.3|107359.4|107309.4|17
1728616210000|2024-10-11 03:10:10|107365|107315|107371.2|107321.2|107371.3|107321.3|107364.9|107314.9|16
1728616220000|2024-10-11 03:10:20|107371.3|107321.3|107366.4|107316.4|107371.3|107321.3|107366.2|107316.2|20
1728616230000|2024-10-11 03:10:30|107366.1|107316.1|107367.2|107317.2|107367.5|107317.5|107366.1|107316.1|10
1728616240000|2024-10-11 03:10:40|107367|107317|107366|107316|107367|107317|107365.3|107315.3|13
1728616250000|2024-10-11 03:10:50|107365.3|107315.3|107366|107316|107366.3|107316.3|107364.6|107314.6|11
1728616260000|2024-10-11 03:11:00|107365.9|107315.9|107366.9|107316.9|107366.9|107316.9|107365.1|107315.1|11
1728616270000|2024-10-11 03:11:10|107368|107318|107371.7|107321.7|107377.2|107327.2|107368|107318|24
1728616280000|2024-10-11 03:11:20|107372|107322|107370.8|107320.8|107372|107322|107370.4|107320.4|14
1728616290000|2024-10-11 03:11:30|107370.9|107320.9|107364.9|107314.9|107371.3|107321.3|107364.6|107314.6|17
1728616300000|2024-10-11 03:11:40|107364.8|107314.8|107364.6|107314.6|107364.9|107314.9|107364.5|107314.5|10
1728616310000|2024-10-11 03:11:50|107364.9|107314.9|107363.5|107313.5|107365|107315|107363.2|107313.2|11
1728616320000|2024-10-11 03:12:00|107363.7|107313.7|107364.6|107314.6|107364.6|107314.6|107361.6|107311.6|15
1728616330000|2024-10-11 03:12:10|107364.5|107314.5|107366.1|107316.1|107366.3|107316.3|107364.5|107314.5|12
1728616340000|2024-10-11 03:12:20|107366|107316|107366.5|107316.5|107366.5|107316.5|107365.8|107315.8|5
1728616350000|2024-10-11 03:12:30|107366.2|107316.2|107365.1|107315.1|107366.2|107316.2|107364.6|107314.6|13
1728616360000|2024-10-11 03:12:40|107365|107315|107363.4|107313.4|107365.2|107315.2|107363.4|107313.4|12
1728616370000|2024-10-11 03:12:50|107363.6|107313.6|107363|107313|107364.1|107314.1|107362.9|107312.9|13
1728616380000|2024-10-11 03:13:00|107363.1|107313.1|107363.4|107313.4|107363.7|107313.7|107363.1|107313.1|11
1728616390000|2024-10-11 03:13:10|107363.7|107313.7|107364|107314|107364|107314|107363.3|107313.3|12
1728616400000|2024-10-11 03:13:20|107363.8|107313.8|107365|107315|107365|107315|107363.7|107313.7|10
1728616410000|2024-10-11 03:13:30|107365.2|107315.2|107364.4|107314.4|107369.3|107319.3|107364.4|107314.4|21
1728616420000|2024-10-11 03:13:40|107364.3|107314.3|107373.8|107323.8|107374.1|107324.1|107363.6|107313.6|21
1728616430000|2024-10-11 03:13:50|107374.7|107324.7|107370.3|107320.3|107376.3|107326.3|107370.1|107320.1|21
1728616440000|2024-10-11 03:14:00|107370.2|107320.2|107369.6|107319.6|107370.6|107320.6|107369.5|107319.5|8
1728616450000|2024-10-11 03:14:10|107369.8|107319.8|107368.2|107318.2|107369.8|107319.8|107367.3|107317.3|18
1728616460000|2024-10-11 03:14:20|107368.1|107318.1|107367.5|107317.5|107368.4|107318.4|107366.9|107316.9|8
1728616470000|2024-10-11 03:14:30|107367|107317|107367.7|107317.7|107367.7|107317.7|107366.8|107316.8|12
1728616480000|2024-10-11 03:14:40|107367.6|107317.6|107369|107319|107369.1|107319.1|107366.5|107316.5|13
1728616490000|2024-10-11 03:14:50|107368|107318|107369.8|107319.8|107369.8|107319.8|107367.7|107317.7|16
1728616500000|2024-10-11 03:15:00|107370.6|107320.6|107371.2|107321.2|107371.6|107321.6|107370.2|107320.2|18
1728616510000|2024-10-11 03:15:10|107371.4|107321.4|107364|107314|107371.4|107321.4|107363.7|107313.7|17
1728616520000|2024-10-11 03:15:20|107363.6|107313.6|107362.7|107312.7|107363.6|107313.6|107362.2|107312.2|13
1728616530000|2024-10-11 03:15:30|107363.4|107313.4|107358.7|107308.7|107363.4|107313.4|107358.6|107308.6|16
1728616540000|2024-10-11 03:15:40|107358.5|107308.5|107367.4|107317.4|107368|107318|107358.4|107308.4|12
1728616550000|2024-10-11 03:15:50|107367.6|107317.6|107367.2|107317.2|107367.9|107317.9|107367.1|107317.1|11
1728616560000|2024-10-11 03:16:00|107365.6|107315.6|107363.3|107313.3|107365.6|107315.6|107359.9|107309.9|15
1728616570000|2024-10-11 03:16:10|107364.1|107314.1|107365.5|107315.5|107367.3|107317.3|107363.7|107313.7|20
1728616580000|2024-10-11 03:16:20|107365.4|107315.4|107364.9|107314.9|107366|107316|107363.1|107313.1|16
1728616590000|2024-10-11 03:16:30|107364.7|107314.7|107365.4|107315.4|107365.5|107315.5|107364.7|107314.7|9
1728616600000|2024-10-11 03:16:40|107365.2|107315.2|107365.1|107315.1|107365.5|107315.5|107365|107315|7
1728616610000|2024-10-11 03:16:50|107365|107315|107364.3|107314.3|107365.6|107315.6|107364.2|107314.2|8
1728616620000|2024-10-11 03:17:00|107364.5|107314.5|107368.2|107318.2|107369|107319|107364.5|107314.5|11
1728616630000|2024-10-11 03:17:10|107368|107318|107367.5|107317.5|107368|107318|107367.5|107317.5|4
1728616640000|2024-10-11 03:17:20|107367.6|107317.6|107367.9|107317.9|107368|107318|107367.6|107317.6|6
1728616650000|2024-10-11 03:17:30|107366.8|107316.8|107373.6|107323.6|107373.9|107323.9|107366.8|107316.8|17
1728616660000|2024-10-11 03:17:40|107372.5|107322.5|107371.8|107321.8|107373.4|107323.4|107371.4|107321.4|18
1728616670000|2024-10-11 03:17:50|107371.7|107321.7|107370.5|107320.5|107371.8|107321.8|107370|107320|15
1728616680000|2024-10-11 03:18:00|107370.9|107320.9|107363.4|107313.4|107370.9|107320.9|107362.1|107312.1|25
1728616690000|2024-10-11 03:18:10|107363.1|107313.1|107364.3|107314.3|107369.7|107319.7|107361.9|107311.9|26
1728616700000|2024-10-11 03:18:20|107364.7|107314.7|107363.8|107313.8|107365.7|107315.7|107363.6|107313.6|20
1728616710000|2024-10-11 03:18:30|107364.2|107314.2|107364.1|107314.1|107364.5|107314.5|107363.3|107313.3|17
1728616720000|2024-10-11 03:18:40|107364|107314|107363.8|107313.8|107364.2|107314.2|107363.5|107313.5|11
1728616730000|2024-10-11 03:18:50|107363.4|107313.4|107369.2|107319.2|107369.2|107319.2|107363.4|107313.4|15
1728616740000|2024-10-11 03:19:00|107369.1|107319.1|107369.7|107319.7|107369.7|107319.7|107369.1|107319.1|5
1728616750000|2024-10-11 03:19:10|107369.5|107319.5|107369.5|107319.5|107369.6|107319.6|107369.4|107319.4|5
1728616760000|2024-10-11 03:19:20|107368.3|107318.3|107368.6|107318.6|107371.4|107321.4|107367.6|107317.6|17
1728616770000|2024-10-11 03:19:30|107368.1|107318.1|107366.6|107316.6|107368.1|107318.1|107366|107316|12
1728616780000|2024-10-11 03:19:40|107366.8|107316.8|107372.8|107322.8|107373.9|107323.9|107366.8|107316.8|26
1728616790000|2024-10-11 03:19:50|107372.7|107322.7|107374|107324|107375|107325|107372.6|107322.6|25
1728616800000|2024-10-11 03:20:00|107373.8|107323.8|107373.9|107323.9|107374.7|107324.7|107369.7|107319.7|26
1728616810000|2024-10-11 03:20:10|107374|107324|107374.2|107324.2|107375.7|107325.7|107373.9|107323.9|17
1728616820000|2024-10-11 03:20:20|107374.9|107324.9|107363.2|107313.2|107374.9|107324.9|107362.1|107312.1|29
1728616830000|2024-10-11 03:20:30|107363.1|107313.1|107362.6|107312.6|107364.1|107314.1|107359.9|107309.9|17
1728616840000|2024-10-11 03:20:40|107362.3|107312.3|107362.1|107312.1|107362.5|107312.5|107361.7|107311.7|11
1728616850000|2024-10-11 03:20:50|107362.2|107312.2|107364.1|107314.1|107364.6|107314.6|107362.2|107312.2|13
1728616860000|2024-10-11 03:21:00|107364.2|107314.2|107364.7|107314.7|107364.7|107314.7|107364.2|107314.2|11
1728616870000|2024-10-11 03:21:10|107364.6|107314.6|107365.3|107315.3|107365.3|107315.3|107363.9|107313.9|11
1728616880000|2024-10-11 03:21:20|107365.2|107315.2|107363.3|107313.3|107365.6|107315.6|107362.9|107312.9|15
1728616890000|2024-10-11 03:21:30|107363.4|107313.4|107363.6|107313.6|107363.7|107313.7|107363.4|107313.4|6
1728616900000|2024-10-11 03:21:40|107363.5|107313.5|107364.3|107314.3|107364.5|107314.5|107362.1|107312.1|15
1728616910000|2024-10-11 03:21:50|107364.2|107314.2|107362.3|107312.3|107365.5|107315.5|107362.2|107312.2|14
1728616920000|2024-10-11 03:22:00|107362.4|107312.4|107361.1|107311.1|107363|107313|107359.5|107309.5|13
1728616930000|2024-10-11 03:22:10|107361.2|107311.2|107361.3|107311.3|107361.3|107311.3|107360.9|107310.9|11
1728616940000|2024-10-11 03:22:20|107361.2|107311.2|107362.4|107312.4|107363.5|107313.5|107361.2|107311.2|18
1728616950000|2024-10-11 03:22:30|107362.6|107312.6|107359.9|107309.9|107362.6|107312.6|107355.6|107305.6|15
1728616960000|2024-10-11 03:22:40|107360.1|107310.1|107361.7|107311.7|107361.8|107311.8|107360|107310|6
1728616970000|2024-10-11 03:22:50|107362.1|107312.1|107362.1|107312.1|107362.4|107312.4|107362|107312|8
1728616980000|2024-10-11 03:23:00|107361.9|107311.9|107358.7|107308.7|107361.9|107311.9|107358.2|107308.2|12
1728616990000|2024-10-11 03:23:10|107358.6|107308.6|107360.3|107310.3|107360.3|107310.3|107357.2|107307.2|14
1728617000000|2024-10-11 03:23:20|107360.2|107310.2|107361.7|107311.7|107362.9|107312.9|107360.2|107310.2|11
1728617010000|2024-10-11 03:23:30|107361.8|107311.8|107361.6|107311.6|107362.6|107312.6|107361.5|107311.5|14
1728617020000|2024-10-11 03:23:40|107361.7|107311.7|107358.4|107308.4|107361.7|107311.7|107358.3|107308.3|10
1728617030000|2024-10-11 03:23:50|107359.6|107309.6|107358.2|107308.2|107359.9|107309.9|107358.2|107308.2|11
1728617040000|2024-10-11 03:24:00|107358.3|107308.3|107360.8|107310.8|107360.8|107310.8|107358.3|107308.3|8
1728617050000|2024-10-11 03:24:10|107360.2|107310.2|107358.1|107308.1|107360.2|107310.2|107358|107308|11
1728617060000|2024-10-11 03:24:20|107358.4|107308.4|107358.6|107308.6|107358.8|107308.8|107358.4|107308.4|4
1728617070000|2024-10-11 03:24:30|107358.8|107308.8|107358.8|107308.8|107358.8|107308.8|107358.7|107308.7|3
1728617080000|2024-10-11 03:24:40|107358.6|107308.6|107359.7|107309.7|107359.7|107309.7|107358.6|107308.6|14
1728617090000|2024-10-11 03:24:50|107360.7|107310.7|107361.8|107311.8|107362.1|107312.1|107360.7|107310.7|12
1728617100000|2024-10-11 03:25:00|107362|107312|107361.1|107311.1|107362|107312|107359.4|107309.4|14
1728617110000|2024-10-11 03:25:10|107361.3|107311.3|107362.5|107312.5|107362.5|107312.5|107361.2|107311.2|9
1728617120000|2024-10-11 03:25:20|107361.2|107311.2|107360.5|107310.5|107361.2|107311.2|107360.5|107310.5|7
1728617130000|2024-10-11 03:25:30|107360.6|107310.6|107359.9|107309.9|107361|107311|107359.8|107309.8|10
1728617140000|2024-10-11 03:25:40|107359.8|107309.8|107359.7|107309.7|107359.9|107309.9|107359.6|107309.6|6
1728617150000|2024-10-11 03:25:50|107359.6|107309.6|107360.1|107310.1|107360.5|107310.5|107359.6|107309.6|11
1728617160000|2024-10-11 03:26:00|107360.3|107310.3|107358.2|107308.2|107360.3|107310.3|107358.2|107308.2|10
1728617170000|2024-10-11 03:26:10|107358.4|107308.4|107360.2|107310.2|107360.2|107310.2|107358.4|107308.4|11
1728617180000|2024-10-11 03:26:20|107360.3|107310.3|107359.8|107309.8|107360.8|107310.8|107359.8|107309.8|13
1728617190000|2024-10-11 03:26:30|107360.2|107310.2|107357.8|107307.8|107360.3|107310.3|107357.5|107307.5|15
1728617200000|2024-10-11 03:26:40|107358|107308|107357.3|107307.3|107358.3|107308.3|107356.9|107306.9|15
1728617210000|2024-10-11 03:26:50|107355.7|107305.7|107352.7|107302.7|107355.7|107305.7|107352.3|107302.3|14
1728617220000|2024-10-11 03:27:00|107352.8|107302.8|107358.2|107308.2|107358.6|107308.6|107352.8|107302.8|13
1728617230000|2024-10-11 03:27:10|107358|107308|107358|107308|107358.1|107308.1|107358|107308|5
1728617240000|2024-10-11 03:27:20|107358.1|107308.1|107357.6|107307.6|107358.1|107308.1|107356.3|107306.3|16
1728617250000|2024-10-11 03:27:30|107357.7|107307.7|107357.6|107307.6|107358|107308|107357.5|107307.5|9
1728617260000|2024-10-11 03:27:40|107357.9|107307.9|107357.7|107307.7|107358.3|107308.3|107357.5|107307.5|11
1728617270000|2024-10-11 03:27:50|107357.9|107307.9|107358|107308|107358|107308|107356|107306|13
1728617280000|2024-10-11 03:28:00|107358.1|107308.1|107358.7|107308.7|107359|107309|107357.9|107307.9|9
1728617290000|2024-10-11 03:28:10|107359|107309|107359.4|107309.4|107359.5|107309.5|107358.9|107308.9|8
1728617300000|2024-10-11 03:28:20|107359.3|107309.3|107359.5|107309.5|107359.6|107309.6|107359.2|107309.2|5
1728617310000|2024-10-11 03:28:30|107359.6|107309.6|107359.2|107309.2|107359.9|107309.9|107359.2|107309.2|8
1728617320000|2024-10-11 03:28:40|107359.6|107309.6|107358.6|107308.6|107359.7|107309.7|107358.6|107308.6|12
1728617330000|2024-10-11 03:28:50|107358.7|107308.7|107358.9|107308.9|107359.5|107309.5|107358.5|107308.5|13
1728617340000|2024-10-11 03:29:00|107359|107309|107361.7|107311.7|107364.8|107314.8|107358.6|107308.6|16
1728617350000|2024-10-11 03:29:10|107361.8|107311.8|107364.8|107314.8|107364.9|107314.9|107361.5|107311.5|11
1728617360000|2024-10-11 03:29:20|107364.5|107314.5|107364.3|107314.3|107364.5|107314.5|107363.8|107313.8|12
1728617370000|2024-10-11 03:29:30|107364.6|107314.6|107372.2|107322.2|107373.3|107323.3|107364.6|107314.6|18
1728617380000|2024-10-11 03:29:40|107371.9|107321.9|107360.4|107310.4|107372.5|107322.5|107360.3|107310.3|22
1728617390000|2024-10-11 03:29:50|107360.3|107310.3|107353.6|107303.6|107360.6|107310.6|107353.6|107303.6|25
1728617400000|2024-10-11 03:30:00|107353.7|107303.7|107355.9|107305.9|107355.9|107305.9|107352.5|107302.5|19
1728617410000|2024-10-11 03:30:10|107356.5|107306.5|107356.8|107306.8|107356.9|107306.9|107356.4|107306.4|4
1728617420000|2024-10-11 03:30:20|107356.7|107306.7|107354.1|107304.1|107356.7|107306.7|107348.5|107298.5|26
1728617430000|2024-10-11 03:30:30|107353.8|107303.8|107355.2|107305.2|107355.2|107305.2|107353.1|107303.1|15
1728617440000|2024-10-11 03:30:40|107355|107305|107347.4|107297.4|107355|107305|107347.4|107297.4|13
1728617450000|2024-10-11 03:30:50|107347.7|107297.7|107351.4|107301.4|107352.2|107302.2|107343.9|107293.9|17
1728617460000|2024-10-11 03:31:00|107351.5|107301.5|107356.8|107306.8|107356.8|107306.8|107351.5|107301.5|16
1728617470000|2024-10-11 03:31:10|107356.9|107306.9|107355.9|107305.9|107356.9|107306.9|107355.9|107305.9|5
1728617480000|2024-10-11 03:31:20|107356|107306|107357.1|107307.1|107357.2|107307.2|107356|107306|10
1728617490000|2024-10-11 03:31:30|107357.2|107307.2|107357.9|107307.9|107358|107308|107356.7|107306.7|6
1728617500000|2024-10-11 03:31:40|107357.8|107307.8|107357.9|107307.9|107357.9|107307.9|107357.6|107307.6|6
1728617510000|2024-10-11 03:31:50|107357.7|107307.7|107356.8|107306.8|107357.8|107307.8|107356.7|107306.7|11
1728617520000|2024-10-11 03:32:00|107356.9|107306.9|107357.5|107307.5|107357.5|107307.5|107346.7|107296.7|27
1728617530000|2024-10-11 03:32:10|107357.7|107307.7|107355.1|107305.1|107357.7|107307.7|107354.7|107304.7|18
1728617540000|2024-10-11 03:32:20|107355|107305|107355.8|107305.8|107355.8|107305.8|107355|107305|13
1728617550000|2024-10-11 03:32:30|107355.9|107305.9|107357.5|107307.5|107357.6|107307.6|107355.2|107305.2|12
1728617560000|2024-10-11 03:32:40|107358.1|107308.1|107356.8|107306.8|107358.4|107308.4|107356.8|107306.8|15
1728617570000|2024-10-11 03:32:50|107356.7|107306.7|107362.9|107312.9|107363.3|107313.3|107356.7|107306.7|19
1728617580000|2024-10-11 03:33:00|107362.3|107312.3|107357.5|107307.5|107362.3|107312.3|107353.9|107303.9|23
1728617590000|2024-10-11 03:33:10|107354.9|107304.9|107361.9|107311.9|107361.9|107311.9|107352.5|107302.5|18
1728617600000|2024-10-11 03:33:20|107361.5|107311.5|107361.2|107311.2|107361.5|107311.5|107361|107311|10
1728617610000|2024-10-11 03:33:30|107361.3|107311.3|107359.6|107309.6|107361.5|107311.5|107359.6|107309.6|14
1728617620000|2024-10-11 03:33:40|107359.4|107309.4|107356.9|107306.9|107359.4|107309.4|107356.7|107306.7|14
1728617630000|2024-10-11 03:33:50|107356.6|107306.6|107358.3|107308.3|107358.5|107308.5|107356.6|107306.6|11
1728617640000|2024-10-11 03:34:00|107358.2|107308.2|107358.7|107308.7|107358.7|107308.7|107358.2|107308.2|4
1728617650000|2024-10-11 03:34:10|107358.9|107308.9|107358.9|107308.9|107359.3|107309.3|107358.5|107308.5|9
1728617660000|2024-10-11 03:34:20|107359|107309|107359.2|107309.2|107359.4|107309.4|107358.9|107308.9|9
1728617670000|2024-10-11 03:34:30|107358.8|107308.8|107359|107309|107359.5|107309.5|107358.8|107308.8|9
1728617680000|2024-10-11 03:34:40|107358.9|107308.9|107360.4|107310.4|107360.7|107310.7|107357.9|107307.9|14
1728617690000|2024-10-11 03:34:50|107360.8|107310.8|107357.3|107307.3|107360.8|107310.8|107352.3|107302.3|18
1728617700000|2024-10-11 03:35:00|107357.6|107307.6|107358|107308|107359.1|107309.1|107357.5|107307.5|15
1728617710000|2024-10-11 03:35:10|107358.2|107308.2|107358.8|107308.8|107359.6|107309.6|107352.1|107302.1|24
1728617720000|2024-10-11 03:35:20|107359.6|107309.6|107359.4|107309.4|107361.2|107311.2|107356.4|107306.4|18
1728617730000|2024-10-11 03:35:30|107359.8|107309.8|107362.9|107312.9|107363.1|107313.1|107359.8|107309.8|14
1728617740000|2024-10-11 03:35:40|107363.1|107313.1|107359.7|107309.7|107363.3|107313.3|107359.7|107309.7|16
1728617750000|2024-10-11 03:35:50|107359.8|107309.8|107360.9|107310.9|107361.6|107311.6|107359.6|107309.6|16
1728617760000|2024-10-11 03:36:00|107361.9|107311.9|107365.2|107315.2|107365.4|107315.4|107361.9|107311.9|16
1728617770000|2024-10-11 03:36:10|107367.9|107317.9|107368.6|107318.6|107376.1|107326.1|107367.8|107317.8|20
1728617780000|2024-10-11 03:36:20|107368.4|107318.4|107367.2|107317.2|107368.5|107318.5|107366.9|107316.9|8
1728617790000|2024-10-11 03:36:30|107366.7|107316.7|107372|107322|107372|107322|107363.6|107313.6|19
1728617800000|2024-10-11 03:36:40|107372.1|107322.1|107370.7|107320.7|107372.1|107322.1|107370.7|107320.7|11
1728617810000|2024-10-11 03:36:50|107370.4|107320.4|107372|107322|107373.1|107323.1|107370.3|107320.3|9
1728617820000|2024-10-11 03:37:00|107371.9|107321.9|107373.2|107323.2|107373.3|107323.3|107371.7|107321.7|20
1728617830000|2024-10-11 03:37:10|107372.9|107322.9|107362.7|107312.7|107372.9|107322.9|107362.1|107312.1|27
1728617840000|2024-10-11 03:37:20|107362.6|107312.6|107359.7|107309.7|107362.8|107312.8|107359.3|107309.3|15
1728617850000|2024-10-11 03:37:30|107360|107310|107358.9|107308.9|107360|107310|107357.9|107307.9|15
1728617860000|2024-10-11 03:37:40|107359|107309|107361.9|107311.9|107361.9|107311.9|107358.5|107308.5|12
1728617870000|2024-10-11 03:37:50|107361.2|107311.2|107363.2|107313.2|107363.3|107313.3|107360.9|107310.9|12
1728617880000|2024-10-11 03:38:00|107363|107313|107363.8|107313.8|107364.3|107314.3|107363|107313|7
1728617890000|2024-10-11 03:38:10|107364|107314|107360.3|107310.3|107364.7|107314.7|107360.3|107310.3|19
1728617900000|2024-10-11 03:38:20|107359.6|107309.6|107359.2|107309.2|107359.7|107309.7|107356.4|107306.4|19
1728617910000|2024-10-11 03:38:30|107358.9|107308.9|107358.9|107308.9|107359.1|107309.1|107358.3|107308.3|14
1728617920000|2024-10-11 03:38:40|107358.3|107308.3|107358.2|107308.2|107359|107309|107358.2|107308.2|10
1728617930000|2024-10-11 03:38:50|107357.8|107307.8|107358.8|107308.8|107359|107309|107357.7|107307.7|7
1728617940000|2024-10-11 03:39:00|107358|107308|107359.6|107309.6|107359.6|107309.6|107358|107308|14
1728617950000|2024-10-11 03:39:10|107360.3|107310.3|107360.4|107310.4|107360.5|107310.5|107360.3|107310.3|6
1728617960000|2024-10-11 03:39:20|107360.3|107310.3|107360.6|107310.6|107360.7|107310.7|107360.2|107310.2|8
1728617970000|2024-10-11 03:39:30|107360.5|107310.5|107360.5|107310.5|107360.6|107310.6|107360.2|107310.2|6
1728617980000|2024-10-11 03:39:40|107360.6|107310.6|107360.3|107310.3|107360.6|107310.6|107360.2|107310.2|8
1728617990000|2024-10-11 03:39:50|107360.1|107310.1|107360.3|107310.3|107360.5|107310.5|107355.2|107305.2|14
1728618000000|2024-10-11 03:40:00|107361|107311|107361.1|107311.1|107362.7|107312.7|107361|107311|15
1728618010000|2024-10-11 03:40:10|107360.8|107310.8|107358.8|107308.8|107360.8|107310.8|107351.7|107301.7|25
1728618020000|2024-10-11 03:40:20|107358.7|107308.7|107358.3|107308.3|107358.7|107308.7|107358.3|107308.3|8
1728618030000|2024-10-11 03:40:30|107356.9|107306.9|107357.1|107307.1|107358.6|107308.6|107356.6|107306.6|13
1728618040000|2024-10-11 03:40:40|107357.2|107307.2|107356.3|107306.3|107357.2|107307.2|107355.6|107305.6|13
1728618050000|2024-10-11 03:40:50|107356.4|107306.4|107358.6|107308.6|107358.6|107308.6|107355.7|107305.7|15
1728618060000|2024-10-11 03:41:00|107358.8|107308.8|107360.9|107310.9|107361|107311|107358.7|107308.7|10
1728618070000|2024-10-11 03:41:10|107360.8|107310.8|107360.1|107310.1|107360.9|107310.9|107360.1|107310.1|10
1728618080000|2024-10-11 03:41:20|107360.2|107310.2|107359.5|107309.5|107360.2|107310.2|107359.5|107309.5|6
1728618090000|2024-10-11 03:41:30|107359.4|107309.4|107357.5|107307.5|107359.4|107309.4|107357.5|107307.5|13
1728618100000|2024-10-11 03:41:40|107357.4|107307.4|107347.9|107297.9|107357.4|107307.4|107347.9|107297.9|16
1728618110000|2024-10-11 03:41:50|107347.8|107297.8|107355.9|107305.9|107356.1|107306.1|107347.8|107297.8|19
1728618120000|2024-10-11 03:42:00|107354.5|107304.5|107356.3|107306.3|107356.7|107306.7|107354.5|107304.5|15
1728618130000|2024-10-11 03:42:10|107355.9|107305.9|107357.9|107307.9|107357.9|107307.9|107354.8|107304.8|12
1728618140000|2024-10-11 03:42:20|107357.6|107307.6|107361.7|107311.7|107362|107312|107357.6|107307.6|19
1728618150000|2024-10-11 03:42:30|107362.4|107312.4|107360.1|107310.1|107362.6|107312.6|107360.1|107310.1|16
1728618160000|2024-10-11 03:42:40|107360|107310|107361|107311|107361.3|107311.3|107360|107310|14
1728618170000|2024-10-11 03:42:50|107360.4|107310.4|107359.7|107309.7|107360.4|107310.4|107359.4|107309.4|6
1728618180000|2024-10-11 03:43:00|107359.6|107309.6|107359.8|107309.8|107359.8|107309.8|107359.2|107309.2|9
1728618190000|2024-10-11 03:43:10|107359.4|107309.4|107361.6|107311.6|107361.8|107311.8|107359.4|107309.4|10
1728618200000|2024-10-11 03:43:20|107361.4|107311.4|107361.6|107311.6|107362.5|107312.5|107361.4|107311.4|10
1728618210000|2024-10-11 03:43:30|107361.5|107311.5|107361.6|107311.6|107361.6|107311.6|107361.4|107311.4|5
1728618220000|2024-10-11 03:43:40|107361.5|107311.5|107361.4|107311.4|107362|107312|107361.3|107311.3|10
1728618230000|2024-10-11 03:43:50|107361.3|107311.3|107361.1|107311.1|107361.3|107311.3|107360.1|107310.1|11
1728618240000|2024-10-11 03:44:00|107361|107311|107361.2|107311.2|107362.6|107312.6|107361|107311|12
1728618250000|2024-10-11 03:44:10|107361.8|107311.8|107360|107310|107362.3|107312.3|107359.8|107309.8|16
1728618260000|2024-10-11 03:44:20|107359.9|107309.9|107360.6|107310.6|107360.6|107310.6|107359.8|107309.8|10
1728618270000|2024-10-11 03:44:30|107360.5|107310.5|107360|107310|107361.2|107311.2|107360|107310|14
1728618280000|2024-10-11 03:44:40|107360.4|107310.4|107360.5|107310.5|107360.8|107310.8|107360.3|107310.3|6
1728618290000|2024-10-11 03:44:50|107360.9|107310.9|107366|107316|107366.2|107316.2|107360.7|107310.7|13
1728618300000|2024-10-11 03:45:00|107365.9|107315.9|107365.6|107315.6|107366.1|107316.1|107360|107310|22
1728618310000|2024-10-11 03:45:10|107365.4|107315.4|107365.6|107315.6|107365.8|107315.8|107365.4|107315.4|10
1728618320000|2024-10-11 03:45:20|107365.5|107315.5|107365.6|107315.6|107365.7|107315.7|107365.5|107315.5|7
1728618330000|2024-10-11 03:45:30|107365.4|107315.4|107365.4|107315.4|107365.9|107315.9|107365.1|107315.1|11
1728618340000|2024-10-11 03:45:40|107365.2|107315.2|107365.8|107315.8|107366.1|107316.1|107364.3|107314.3|12
1728618350000|2024-10-11 03:45:50|107365.6|107315.6|107365.1|107315.1|107365.8|107315.8|107365.1|107315.1|8
1728618360000|2024-10-11 03:46:00|107364.7|107314.7|107366.1|107316.1|107366.9|107316.9|107364.7|107314.7|15
1728618370000|2024-10-11 03:46:10|107366|107316|107365.5|107315.5|107366|107316|107365.5|107315.5|8
1728618380000|2024-10-11 03:46:20|107365.2|107315.2|107366.3|107316.3|107366.4|107316.4|107365.2|107315.2|9
1728618390000|2024-10-11 03:46:30|107365.5|107315.5|107361.3|107311.3|107365.5|107315.5|107360.7|107310.7|16
1728618400000|2024-10-11 03:46:40|107361.7|107311.7|107366.3|107316.3|107366.4|107316.4|107361.7|107311.7|10
1728618410000|2024-10-11 03:46:50|107366.2|107316.2|107366.4|107316.4|107366.4|107316.4|107366|107316|8
1728618420000|2024-10-11 03:47:00|107366.3|107316.3|107367.3|107317.3|107367.5|107317.5|107366.3|107316.3|9
1728618430000|2024-10-11 03:47:10|107367.1|107317.1|107366.4|107316.4|107367.3|107317.3|107366.4|107316.4|6
1728618440000|2024-10-11 03:47:20|107366.5|107316.5|107366.6|107316.6|107366.6|107316.6|107366|107316|5
1728618450000|2024-10-11 03:47:30|107366.7|107316.7|107364.9|107314.9|107366.7|107316.7|107364.9|107314.9|7
1728618460000|2024-10-11 03:47:40|107364.5|107314.5|107365.8|107315.8|107366.1|107316.1|107364.5|107314.5|9
1728618470000|2024-10-11 03:47:50|107365.7|107315.7|107365.6|107315.6|107366.1|107316.1|107365.6|107315.6|8
1728618480000|2024-10-11 03:48:00|107365.1|107315.1|107364.9|107314.9|107365.9|107315.9|107364.9|107314.9|11
1728618490000|2024-10-11 03:48:10|107364.8|107314.8|107365.4|107315.4|107365.9|107315.9|107363.9|107313.9|11
1728618500000|2024-10-11 03:48:20|107365.1|107315.1|107365.6|107315.6|107365.6|107315.6|107364.9|107314.9|8
1728618510000|2024-10-11 03:48:30|107365.7|107315.7|107365.7|107315.7|107366.5|107316.5|107365.1|107315.1|12
1728618520000|2024-10-11 03:48:40|107365.3|107315.3|107365.2|107315.2|107365.5|107315.5|107365.1|107315.1|11
1728618530000|2024-10-11 03:48:50|107365.8|107315.8|107366.7|107316.7|107366.8|107316.8|107365.6|107315.6|11
1728618540000|2024-10-11 03:49:00|107366.6|107316.6|107365.7|107315.7|107366.6|107316.6|107365.7|107315.7|8
1728618550000|2024-10-11 03:49:10|107365.8|107315.8|107366.2|107316.2|107366.3|107316.3|107365.5|107315.5|12
1728618560000|2024-10-11 03:49:20|107366|107316|107366|107316|107366.7|107316.7|107365.9|107315.9|11
1728618570000|2024-10-11 03:49:30|107366.2|107316.2|107366.8|107316.8|107367|107317|107366.1|107316.1|10
1728618580000|2024-10-11 03:49:40|107366|107316|107367.6|107317.6|107371.1|107321.1|107365.9|107315.9|23
1728618590000|2024-10-11 03:49:50|107366.6|107316.6|107366.5|107316.5|107366.6|107316.6|107366.2|107316.2|8
1728618600000|2024-10-11 03:50:00|107367.1|107317.1|107363.2|107313.2|107367.3|107317.3|107363.2|107313.2|24
1728618610000|2024-10-11 03:50:10|107361.6|107311.6|107363.6|107313.6|107363.6|107313.6|107361.6|107311.6|28
1728618620000|2024-10-11 03:50:20|107363.5|107313.5|107365.9|107315.9|107368.9|107318.9|107361.4|107311.4|15
1728618630000|2024-10-11 03:50:30|107365.6|107315.6|107366.7|107316.7|107368.2|107318.2|107364.9|107314.9|23
1728618640000|2024-10-11 03:50:40|107366.6|107316.6|107366.6|107316.6|107366.9|107316.9|107359.3|107309.3|33
1728618650000|2024-10-11 03:50:50|107366.1|107316.1|107364.8|107314.8|107366.1|107316.1|107364.3|107314.3|17
1728618660000|2024-10-11 03:51:00|107367.3|107317.3|107362.5|107312.5|107367.3|107317.3|107360.7|107310.7|21
1728618670000|2024-10-11 03:51:10|107362.6|107312.6|107363.1|107313.1|107363.2|107313.2|107362.1|107312.1|14
1728618680000|2024-10-11 03:51:20|107362.3|107312.3|107364.8|107314.8|107366.7|107316.7|107362.3|107312.3|15
1728618690000|2024-10-11 03:51:30|107364.7|107314.7|107362.3|107312.3|107364.7|107314.7|107361.6|107311.6|10
1728618700000|2024-10-11 03:51:40|107362.2|107312.2|107361|107311|107362.3|107312.3|107360.9|107310.9|9
1728618710000|2024-10-11 03:51:50|107361.2|107311.2|107360.1|107310.1|107361.3|107311.3|107360.1|107310.1|11
1728618720000|2024-10-11 03:52:00|107360.4|107310.4|107361.5|107311.5|107363.3|107313.3|107360.3|107310.3|12
1728618730000|2024-10-11 03:52:10|107359.7|107309.7|107361|107311|107361.2|107311.2|107359.7|107309.7|10
1728618740000|2024-10-11 03:52:20|107360.4|107310.4|107360.6|107310.6|107361.3|107311.3|107359.7|107309.7|16
1728618750000|2024-10-11 03:52:30|107360.7|107310.7|107359.6|107309.6|107361.6|107311.6|107359.4|107309.4|16
1728618760000|2024-10-11 03:52:40|107359.7|107309.7|107360.1|107310.1|107361.1|107311.1|107359.3|107309.3|13
1728618770000|2024-10-11 03:52:50|107360|107310|107359.8|107309.8|107360.7|107310.7|107359.4|107309.4|14
1728618780000|2024-10-11 03:53:00|107360|107310|107360.6|107310.6|107361.1|107311.1|107360|107310|10
1728618790000|2024-10-11 03:53:10|107360.5|107310.5|107360.8|107310.8|107361.3|107311.3|107360.4|107310.4|11
1728618800000|2024-10-11 03:53:20|107360.4|107310.4|107361.6|107311.6|107361.6|107311.6|107360.4|107310.4|9
1728618810000|2024-10-11 03:53:30|107361.5|107311.5|107361|107311|107361.5|107311.5|107360.8|107310.8|11
1728618820000|2024-10-11 03:53:40|107360.9|107310.9|107360.3|107310.3|107360.9|107310.9|107360.2|107310.2|8
1728618830000|2024-10-11 03:53:50|107360.4|107310.4|107347.2|107297.2|107360.4|107310.4|107347.2|107297.2|22
1728618840000|2024-10-11 03:54:00|107347.4|107297.4|107347.1|107297.1|107347.7|107297.7|107347.1|107297.1|10
1728618850000|2024-10-11 03:54:10|107347.5|107297.5|107347.9|107297.9|107348.4|107298.4|107347.4|107297.4|21
1728618860000|2024-10-11 03:54:20|107348.1|107298.1|107347.4|107297.4|107348.3|107298.3|107347.4|107297.4|13
1728618870000|2024-10-11 03:54:30|107348.1|107298.1|107347|107297|107348.4|107298.4|107347|107297|11
1728618880000|2024-10-11 03:54:40|107347.3|107297.3|107347|107297|107347.5|107297.5|107346.7|107296.7|11
1728618890000|2024-10-11 03:54:50|107347.1|107297.1|107346.8|107296.8|107347.6|107297.6|107346.8|107296.8|16
1728618900000|2024-10-11 03:55:00|107347|107297|107347|107297|107347.2|107297.2|107346.4|107296.4|15
1728618910000|2024-10-11 03:55:10|107346.7|107296.7|107346.9|107296.9|107347.1|107297.1|107346.5|107296.5|15
1728618920000|2024-10-11 03:55:20|107347.1|107297.1|107346.9|107296.9|107347.4|107297.4|107346.1|107296.1|14
1728618930000|2024-10-11 03:55:30|107347.1|107297.1|107348.1|107298.1|107351.2|107301.2|107344.6|107294.6|27
1728618940000|2024-10-11 03:55:40|107348.2|107298.2|107353.3|107303.3|107354|107304|107347.1|107297.1|25
1728618950000|2024-10-11 03:55:50|107354|107304|107352.8|107302.8|107354|107304|107352.6|107302.6|20
1728618960000|2024-10-11 03:56:00|107352.7|107302.7|107351.7|107301.7|107352.9|107302.9|107350.7|107300.7|13
1728618970000|2024-10-11 03:56:10|107351|107301|107350.7|107300.7|107351.7|107301.7|107350.6|107300.6|14
1728618980000|2024-10-11 03:56:20|107350.8|107300.8|107349.7|107299.7|107351.7|107301.7|107348.7|107298.7|20
1728618990000|2024-10-11 03:56:30|107349.2|107299.2|107348.6|107298.6|107350.4|107300.4|107348.6|107298.6|18
1728619000000|2024-10-11 03:56:40|107348.5|107298.5|107323.8|107273.8|107349.2|107299.2|107323.6|107273.6|19
1728619010000|2024-10-11 03:56:50|107324|107274|107321|107271|107325.5|107275.5|107317.6|107267.6|30
1728619020000|2024-10-11 03:57:00|107321.5|107271.5|107319.7|107269.7|107323.3|107273.3|107319.6|107269.6|18
1728619030000|2024-10-11 03:57:10|107319.8|107269.8|107319.2|107269.2|107322.3|107272.3|107317.2|107267.2|26
1728619040000|2024-10-11 03:57:20|107320.2|107270.2|107318.5|107268.5|107322.9|107272.9|107317.6|107267.6|22
1728619050000|2024-10-11 03:57:30|107318.8|107268.8|107316.6|107266.6|107319.5|107269.5|107316.6|107266.6|22
1728619060000|2024-10-11 03:57:40|107316.7|107266.7|107318.7|107268.7|107318.7|107268.7|107315.8|107265.8|19
1728619070000|2024-10-11 03:57:50|107318.1|107268.1|107325.1|107275.1|107330.6|107280.6|107317.9|107267.9|25
1728619080000|2024-10-11 03:58:00|107324.9|107274.9|107328.4|107278.4|107330.7|107280.7|107324.3|107274.3|20
1728619090000|2024-10-11 03:58:10|107328.7|107278.7|107329.3|107279.3|107331.2|107281.2|107328.5|107278.5|20
1728619100000|2024-10-11 03:58:20|107329.6|107279.6|107334.5|107284.5|107334.5|107284.5|107328.9|107278.9|22
1728619110000|2024-10-11 03:58:30|107334.7|107284.7|107327|107277|107335.5|107285.5|107327|107277|17
1728619120000|2024-10-11 03:58:40|107326.3|107276.3|107325.5|107275.5|107326.3|107276.3|107324.4|107274.4|12
1728619130000|2024-10-11 03:58:50|107325.7|107275.7|107327|107277|107327|107277|107324.6|107274.6|14
1728619140000|2024-10-11 03:59:00|107326.8|107276.8|107326.5|107276.5|107327|107277|107325.2|107275.2|17
1728619150000|2024-10-11 03:59:10|107326.8|107276.8|107325.8|107275.8|107327.1|107277.1|107324.9|107274.9|11
1728619160000|2024-10-11 03:59:20|107326.2|107276.2|107327.7|107277.7|107328.1|107278.1|107326.2|107276.2|11
1728619170000|2024-10-11 03:59:30|107327.6|107277.6|107328|107278|107328.2|107278.2|107326.4|107276.4|13
1728619180000|2024-10-11 03:59:40|107328.1|107278.1|107328|107278|107328.1|107278.1|107325.9|107275.9|6
1728619190000|2024-10-11 03:59:50|107327.8|107277.8|107327.8|107277.8|107327.9|107277.9|107327.8|107277.8|5
1728619200000|2024-10-11 04:00:00|107325.7|107275.7|107336.5|107286.5|107337.4|107287.4|107325.7|107275.7|29
1728619210000|2024-10-11 04:00:10|107336.6|107286.6|107333|107283|107336.6|107286.6|107331.9|107281.9|15
1728619220000|2024-10-11 04:00:20|107332.7|107282.7|107335.5|107285.5|107336.2|107286.2|107332.7|107282.7|23
1728619230000|2024-10-11 04:00:30|107335.4|107285.4|107336.4|107286.4|107337.9|107287.9|107332.9|107282.9|25
1728619240000|2024-10-11 04:00:40|107336.7|107286.7|107337.6|107287.6|107337.6|107287.6|107334.7|107284.7|16
1728619250000|2024-10-11 04:00:50|107336.7|107286.7|107337.5|107287.5|107338|107288|107336.3|107286.3|13
1728619260000|2024-10-11 04:01:00|107337.6|107287.6|107338.6|107288.6|107338.9|107288.9|107334.1|107284.1|22
1728619270000|2024-10-11 04:01:10|107333.3|107283.3|107337.3|107287.3|107338|107288|107331.4|107281.4|22
1728619280000|2024-10-11 04:01:20|107337.4|107287.4|107336.3|107286.3|107344.3|107294.3|107335.2|107285.2|29
1728619290000|2024-10-11 04:01:30|107336.4|107286.4|107337.1|107287.1|107337.7|107287.7|107333.4|107283.4|14
1728619300000|2024-10-11 04:01:40|107335.9|107285.9|107337.2|107287.2|107337.4|107287.4|107335.2|107285.2|17
1728619310000|2024-10-11 04:01:50|107337.1|107287.1|107337.5|107287.5|107337.5|107287.5|107335|107285|21
1728619320000|2024-10-11 04:02:00|107339.2|107289.2|107338.1|107288.1|107339.6|107289.6|107336|107286|23
1728619330000|2024-10-11 04:02:10|107338.6|107288.6|107337.2|107287.2|107339.2|107289.2|107337|107287|17
1728619340000|2024-10-11 04:02:20|107335.6|107285.6|107333|107283|107335.6|107285.6|107332.8|107282.8|24
1728619350000|2024-10-11 04:02:30|107333.1|107283.1|107333.2|107283.2|107333.5|107283.5|107332.8|107282.8|18
1728619360000|2024-10-11 04:02:40|107333.1|107283.1|107333.4|107283.4|107333.4|107283.4|107332.9|107282.9|12
1728619370000|2024-10-11 04:02:50|107333|107283|107330.7|107280.7|107337.4|107287.4|107330.7|107280.7|24
1728619380000|2024-10-11 04:03:00|107330.4|107280.4|107330.2|107280.2|107330.4|107280.4|107329.7|107279.7|9
1728619390000|2024-10-11 04:03:10|107329.8|107279.8|107336.5|107286.5|107336.9|107286.9|107329.8|107279.8|14
1728619400000|2024-10-11 04:03:20|107336.6|107286.6|107338.9|107288.9|107345.1|107295.1|107336.6|107286.6|23
1728619410000|2024-10-11 04:03:30|107338.2|107288.2|107336.2|107286.2|107338.2|107288.2|107335.8|107285.8|16
1728619420000|2024-10-11 04:03:40|107335.8|107285.8|107333.2|107283.2|107337|107287|107331.4|107281.4|10
1728619430000|2024-10-11 04:03:50|107332.8|107282.8|107334.1|107284.1|107337.4|107287.4|107329.6|107279.6|24
1728619440000|2024-10-11 04:04:00|107333.9|107283.9|107333|107283|107335.7|107285.7|107333|107283|18
1728619450000|2024-10-11 04:04:10|107333.2|107283.2|107336.2|107286.2|107336.3|107286.3|107332.1|107282.1|20
1728619460000|2024-10-11 04:04:20|107336.1|107286.1|107332.8|107282.8|107336.1|107286.1|107332.2|107282.2|16
1728619470000|2024-10-11 04:04:30|107332.9|107282.9|107335.7|107285.7|107335.7|107285.7|107332.8|107282.8|13
1728619480000|2024-10-11 04:04:40|107335.8|107285.8|107334.1|107284.1|107337.5|107287.5|107333.9|107283.9|17
1728619490000|2024-10-11 04:04:50|107334.3|107284.3|107332.7|107282.7|107334.3|107284.3|107331.3|107281.3|12
1728619500000|2024-10-11 04:05:00|107336.4|107286.4|107349.3|107299.3|107349.4|107299.4|107335.7|107285.7|26
1728619510000|2024-10-11 04:05:10|107349.9|107299.9|107354.4|107304.4|107354.4|107304.4|107348.9|107298.9|22
1728619520000|2024-10-11 04:05:20|107354.2|107304.2|107357.1|107307.1|107357.4|107307.4|107353|107303|25
1728619530000|2024-10-11 04:05:30|107357.4|107307.4|107359|107309|107359.8|107309.8|107357.4|107307.4|10
1728619540000|2024-10-11 04:05:40|107360.4|107310.4|107360.8|107310.8|107362.7|107312.7|107360.4|107310.4|15
1728619550000|2024-10-11 04:05:50|107360.9|107310.9|107361.2|107311.2|107361.4|107311.4|107360.8|107310.8|11
1728619560000|2024-10-11 04:06:00|107362|107312|107362.8|107312.8|107362.9|107312.9|107361.9|107311.9|11
1728619570000|2024-10-11 04:06:10|107361.8|107311.8|107358|107308|107362.2|107312.2|107356.9|107306.9|12
1728619580000|2024-10-11 04:06:20|107358.4|107308.4|107353.3|107303.3|107358.9|107308.9|107349.9|107299.9|23
1728619590000|2024-10-11 04:06:30|107353|107303|107353.8|107303.8|107355.5|107305.5|107353|107303|22
1728619600000|2024-10-11 04:06:40|107353.9|107303.9|107351.4|107301.4|107353.9|107303.9|107351.1|107301.1|14
1728619610000|2024-10-11 04:06:50|107351|107301|107351.3|107301.3|107353|107303|107351|107301|12
1728619620000|2024-10-11 04:07:00|107351.1|107301.1|107350.8|107300.8|107351.2|107301.2|107350.7|107300.7|12
1728619630000|2024-10-11 04:07:10|107351.2|107301.2|107353.9|107303.9|107354.2|107304.2|107351.2|107301.2|11
1728619640000|2024-10-11 04:07:20|107354.3|107304.3|107352.3|107302.3|107354.3|107304.3|107352.1|107302.1|11
1728619650000|2024-10-11 04:07:30|107352.4|107302.4|107352|107302|107352.6|107302.6|107351.8|107301.8|13
1728619660000|2024-10-11 04:07:40|107352.1|107302.1|107352.6|107302.6|107353.8|107303.8|107352.1|107302.1|15
1728619670000|2024-10-11 04:07:50|107352.3|107302.3|107348.7|107298.7|107352.5|107302.5|107348.6|107298.6|18
1728619680000|2024-10-11 04:08:00|107348.9|107298.9|107350.9|107300.9|107351.3|107301.3|107348.5|107298.5|12
1728619690000|2024-10-11 04:08:10|107350|107300|107357.9|107307.9|107357.9|107307.9|107350|107300|15
1728619700000|2024-10-11 04:08:20|107357.7|107307.7|107360.1|107310.1|107360.4|107310.4|107357.7|107307.7|14
1728619710000|2024-10-11 04:08:30|107360|107310|107361.6|107311.6|107361.6|107311.6|107359.2|107309.2|9
1728619720000|2024-10-11 04:08:40|107361.9|107311.9|107353.9|107303.9|107362.8|107312.8|107349.5|107299.5|20
1728619730000|2024-10-11 04:08:50|107353|107303|107353.5|107303.5|107353.5|107303.5|107352.4|107302.4|11
1728619740000|2024-10-11 04:09:00|107352.9|107302.9|107348.3|107298.3|107353.2|107303.2|107346.4|107296.4|20
1728619750000|2024-10-11 04:09:10|107348.1|107298.1|107350.5|107300.5|107350.8|107300.8|107347.4|107297.4|24
1728619760000|2024-10-11 04:09:20|107351.2|107301.2|107351.9|107301.9|107353.9|107303.9|107348.5|107298.5|20
1728619770000|2024-10-11 04:09:30|107350.9|107300.9|107355.1|107305.1|107355.9|107305.9|107349.2|107299.2|18
1728619780000|2024-10-11 04:09:40|107355.3|107305.3|107355|107305|107355.6|107305.6|107355|107305|8
1728619790000|2024-10-11 04:09:50|107355.1|107305.1|107352.3|107302.3|107355.3|107305.3|107351|107301|17
1728619800000|2024-10-11 04:10:00|107352.4|107302.4|107351.8|107301.8|107354.3|107304.3|107349.8|107299.8|24
1728619810000|2024-10-11 04:10:10|107351.9|107301.9|107358|107308|107358|107308|107351.9|107301.9|17
1728619820000|2024-10-11 04:10:20|107357.9|107307.9|107357.7|107307.7|107358.1|107308.1|107357.5|107307.5|7
1728619830000|2024-10-11 04:10:30|107357.5|107307.5|107359|107309|107359|107309|107356.4|107306.4|18
1728619840000|2024-10-11 04:10:40|107358.9|107308.9|107357.4|107307.4|107358.9|107308.9|107357.3|107307.3|13
1728619850000|2024-10-11 04:10:50|107357.5|107307.5|107359.8|107309.8|107359.8|107309.8|107357.4|107307.4|11
1728619860000|2024-10-11 04:11:00|107360.4|107310.4|107359.6|107309.6|107360.5|107310.5|107359.3|107309.3|7
1728619870000|2024-10-11 04:11:10|107359.8|107309.8|107359.2|107309.2|107359.9|107309.9|107358.9|107308.9|14
1728619880000|2024-10-11 04:11:20|107359|107309|107356.9|107306.9|107359.2|107309.2|107355.7|107305.7|16
1728619890000|2024-10-11 04:11:30|107357|107307|107359.7|107309.7|107361|107311|107356.9|107306.9|16
1728619900000|2024-10-11 04:11:40|107359.9|107309.9|107360.7|107310.7|107361.1|107311.1|107359.9|107309.9|10
1728619910000|2024-10-11 04:11:50|107360.8|107310.8|107361.1|107311.1|107361.2|107311.2|107360.4|107310.4|11
1728619920000|2024-10-11 04:12:00|107361|107311|107360.3|107310.3|107361|107311|107360.3|107310.3|2
1728619930000|2024-10-11 04:12:10|107360.2|107310.2|107359.6|107309.6|107360.3|107310.3|107359.1|107309.1|10
1728619940000|2024-10-11 04:12:20|107359.8|107309.8|107360.4|107310.4|107360.4|107310.4|107359.2|107309.2|9
1728619950000|2024-10-11 04:12:30|107360.5|107310.5|107359.9|107309.9|107360.5|107310.5|107359.8|107309.8|12
1728619960000|2024-10-11 04:12:40|107359.8|107309.8|107358.8|107308.8|107359.8|107309.8|107358.6|107308.6|11
1728619970000|2024-10-11 04:12:50|107358.9|107308.9|107353.2|107303.2|107359.8|107309.8|107352.8|107302.8|19
1728619980000|2024-10-11 04:13:00|107353.5|107303.5|107356.8|107306.8|107357.1|107307.1|107351.7|107301.7|21
1728619990000|2024-10-11 04:13:10|107357.7|107307.7|107357.6|107307.6|107357.8|107307.8|107357.4|107307.4|7
1728620000000|2024-10-11 04:13:20|107357.7|107307.7|107357.1|107307.1|107358.3|107308.3|107357.1|107307.1|13
1728620010000|2024-10-11 04:13:30|107357.2|107307.2|107356.2|107306.2|107357.2|107307.2|107356|107306|8
1728620020000|2024-10-11 04:13:40|107356.1|107306.1|107355.9|107305.9|107356.8|107306.8|107355.9|107305.9|13
1728620030000|2024-10-11 04:13:50|107355.8|107305.8|107347.3|107297.3|107355.8|107305.8|107347.3|107297.3|21
1728620040000|2024-10-11 04:14:00|107347.4|107297.4|107340.9|107290.9|107347.7|107297.7|107340.9|107290.9|20
1728620050000|2024-10-11 04:14:10|107341.1|107291.1|107339|107289|107341.3|107291.3|107336.3|107286.3|25
1728620060000|2024-10-11 04:14:20|107339.5|107289.5|107341.6|107291.6|107342.4|107292.4|107339.5|107289.5|14
1728620070000|2024-10-11 04:14:30|107341.4|107291.4|107342|107292|107342.6|107292.6|107339.6|107289.6|13
1728620080000|2024-10-11 04:14:40|107341.4|107291.4|107345.8|107295.8|107347|107297|107340.8|107290.8|24
1728620090000|2024-10-11 04:14:50|107347.8|107297.8|107343.1|107293.1|107347.8|107297.8|107343.1|107293.1|16
1728620100000|2024-10-11 04:15:00|107342.8|107292.8|107341.7|107291.7|107346.8|107296.8|107341.7|107291.7|31
1728620110000|2024-10-11 04:15:10|107340.2|107290.2|107337.2|107287.2|107341.7|107291.7|107337.2|107287.2|14
1728620120000|2024-10-11 04:15:20|107337.6|107287.6|107345.4|107295.4|107347.4|107297.4|107332.8|107282.8|39
1728620130000|2024-10-11 04:15:30|107345.2|107295.2|107349.4|107299.4|107349.4|107299.4|107343.2|107293.2|15
1728620140000|2024-10-11 04:15:40|107349.2|107299.2|107349.8|107299.8|107349.9|107299.9|107349.2|107299.2|10
1728620150000|2024-10-11 04:15:50|107350.3|107300.3|107357.2|107307.2|107357.2|107307.2|107350.2|107300.2|24
1728620160000|2024-10-11 04:16:00|107356.9|107306.9|107358.1|107308.1|107358.7|107308.7|107356.9|107306.9|14
1728620170000|2024-10-11 04:16:10|107358|107308|107359.6|107309.6|107359.7|107309.7|107357.9|107307.9|16
1728620180000|2024-10-11 04:16:20|107359.5|107309.5|107359.4|107309.4|107360|107310|107359.1|107309.1|17
1728620190000|2024-10-11 04:16:30|107359.5|107309.5|107360.3|107310.3|107360.3|107310.3|107359.4|107309.4|17
1728620200000|2024-10-11 04:16:40|107359.9|107309.9|107360.2|107310.2|107361|107311|107359.3|107309.3|11
1728620210000|2024-10-11 04:16:50|107360.4|107310.4|107360.8|107310.8|107360.9|107310.9|107360.1|107310.1|14
1728620220000|2024-10-11 04:17:00|107357.8|107307.8|107359.7|107309.7|107361|107311|107352.7|107302.7|16
1728620230000|2024-10-11 04:17:10|107359.4|107309.4|107361.7|107311.7|107362.2|107312.2|107359.4|107309.4|13
1728620240000|2024-10-11 04:17:20|107361.9|107311.9|107361.7|107311.7|107362|107312|107361.6|107311.6|14
1728620250000|2024-10-11 04:17:30|107364.5|107314.5|107362.1|107312.1|107364.5|107314.5|107361.6|107311.6|9
1728620260000|2024-10-11 04:17:40|107362|107312|107359.7|107309.7|107362|107312|107359.4|107309.4|12
1728620270000|2024-10-11 04:17:50|107359.8|107309.8|107359.6|107309.6|107362.5|107312.5|107357.5|107307.5|17
1728620280000|2024-10-11 04:18:00|107359.9|107309.9|107359.5|107309.5|107360.5|107310.5|107358.1|107308.1|19
1728620290000|2024-10-11 04:18:10|107360.7|107310.7|107363.2|107313.2|107363.4|107313.4|107359.8|107309.8|16
1728620300000|2024-10-11 04:18:20|107362.5|107312.5|107363.1|107313.1|107363.1|107313.1|107358.7|107308.7|18
1728620310000|2024-10-11 04:18:30|107363|107313|107362.4|107312.4|107363|107313|107362.4|107312.4|8
1728620320000|2024-10-11 04:18:40|107362.2|107312.2|107362.7|107312.7|107365.4|107315.4|107362.2|107312.2|7
1728620330000|2024-10-11 04:18:50|107363|107313|107360|107310|107363|107313|107360|107310|16
1728620340000|2024-10-11 04:19:00|107359.4|107309.4|107359.9|107309.9|107360.3|107310.3|107359.4|107309.4|12
1728620350000|2024-10-11 04:19:10|107360|107310|107363.8|107313.8|107366.3|107316.3|107357.5|107307.5|24
1728620360000|2024-10-11 04:19:20|107363.5|107313.5|107363.6|107313.6|107363.9|107313.9|107363.1|107313.1|20
1728620370000|2024-10-11 04:19:30|107363.9|107313.9|107364.2|107314.2|107364.4|107314.4|107362.1|107312.1|15
1728620380000|2024-10-11 04:19:40|107364.4|107314.4|107362|107312|107364.4|107314.4|107362|107312|12
1728620390000|2024-10-11 04:19:50|107362.3|107312.3|107362.3|107312.3|107362.6|107312.6|107362.1|107312.1|12
1728620400000|2024-10-11 04:20:00|107362.2|107312.2|107370.5|107320.5|107371.3|107321.3|107362.2|107312.2|22
1728620410000|2024-10-11 04:20:10|107369.5|107319.5|107371.7|107321.7|107373.9|107323.9|107369.4|107319.4|23
1728620420000|2024-10-11 04:20:20|107371.9|107321.9|107372.3|107322.3|107373.5|107323.5|107371.9|107321.9|12
1728620430000|2024-10-11 04:20:30|107372.1|107322.1|107366.4|107316.4|107372.1|107322.1|107363.5|107313.5|20
1728620440000|2024-10-11 04:20:40|107372.2|107322.2|107372.3|107322.3|107373.5|107323.5|107371.7|107321.7|18
1728620450000|2024-10-11 04:20:50|107372.9|107322.9|107370.2|107320.2|107375.4|107325.4|107367.7|107317.7|22
1728620460000|2024-10-11 04:21:00|107370.5|107320.5|107375.3|107325.3|107376.1|107326.1|107370.5|107320.5|33
1728620470000|2024-10-11 04:21:10|107377.5|107327.5|107377.8|107327.8|107378.5|107328.5|107375|107325|19
1728620480000|2024-10-11 04:21:20|107374.6|107324.6|107377.5|107327.5|107377.7|107327.7|107374.6|107324.6|11
1728620490000|2024-10-11 04:21:30|107377.7|107327.7|107378.6|107328.6|107378.7|107328.7|107377.6|107327.6|9
1728620500000|2024-10-11 04:21:40|107378.7|107328.7|107378.6|107328.6|107378.8|107328.8|107378.5|107328.5|6
1728620510000|2024-10-11 04:21:50|107378.8|107328.8|107375.5|107325.5|107378.9|107328.9|107375|107325|19
1728620520000|2024-10-11 04:22:00|107376.3|107326.3|107375.6|107325.6|107378.6|107328.6|107371.2|107321.2|23
1728620530000|2024-10-11 04:22:10|107375.1|107325.1|107376.4|107326.4|107377.8|107327.8|107375.1|107325.1|18
1728620540000|2024-10-11 04:22:20|107376.5|107326.5|107376.7|107326.7|107378.7|107328.7|107376.2|107326.2|15
1728620550000|2024-10-11 04:22:30|107376.6|107326.6|107376|107326|107376.8|107326.8|107376|107326|7
1728620560000|2024-10-11 04:22:40|107376.1|107326.1|107376.1|107326.1|107376.2|107326.2|107376.1|107326.1|3
1728620570000|2024-10-11 04:22:50|107376.2|107326.2|107376.1|107326.1|107380.2|107330.2|107375.5|107325.5|10
1728620580000|2024-10-11 04:23:00|107376.3|107326.3|107377|107327|107377.2|107327.2|107376.3|107326.3|7
1728620590000|2024-10-11 04:23:10|107376.8|107326.8|107371.2|107321.2|107377|107327|107371.2|107321.2|9
1728620600000|2024-10-11 04:23:20|107372.1|107322.1|107370.9|107320.9|107372.1|107322.1|107368.9|107318.9|19
1728620610000|2024-10-11 04:23:30|107371.1|107321.1|107370.3|107320.3|107371.1|107321.1|107369.8|107319.8|8
1728620620000|2024-10-11 04:23:40|107370.7|107320.7|107371.6|107321.6|107371.7|107321.7|107369.1|107319.1|16
1728620630000|2024-10-11 04:23:50|107371.5|107321.5|107372.3|107322.3|107379.5|107329.5|107371.3|107321.3|26
1728620640000|2024-10-11 04:24:00|107371.7|107321.7|107370.6|107320.6|107371.9|107321.9|107370.2|107320.2|13
1728620650000|2024-10-11 04:24:10|107370.3|107320.3|107371|107321|107371.9|107321.9|107370.3|107320.3|16
1728620660000|2024-10-11 04:24:20|107370.8|107320.8|107365.4|107315.4|107371|107321|107365.2|107315.2|12
1728620670000|2024-10-11 04:24:30|107365.5|107315.5|107364.9|107314.9|107365.5|107315.5|107364.6|107314.6|11
1728620680000|2024-10-11 04:24:40|107362.5|107312.5|107365.2|107315.2|107365.2|107315.2|107362.5|107312.5|9
1728620690000|2024-10-11 04:24:50|107365.3|107315.3|107363.9|107313.9|107365.3|107315.3|107363.9|107313.9|12
1728620700000|2024-10-11 04:25:00|107363.8|107313.8|107369.8|107319.8|107374.5|107324.5|107363.8|107313.8|22
1728620710000|2024-10-11 04:25:10|107369.7|107319.7|107374.1|107324.1|107374.2|107324.2|107369.5|107319.5|18
1728620720000|2024-10-11 04:25:20|107373.8|107323.8|107373.5|107323.5|107374.1|107324.1|107370.7|107320.7|11
1728620730000|2024-10-11 04:25:30|107373.4|107323.4|107372.8|107322.8|107373.4|107323.4|107372.5|107322.5|10
1728620740000|2024-10-11 04:25:40|107372.7|107322.7|107368.8|107318.8|107372.7|107322.7|107368.3|107318.3|11
1728620750000|2024-10-11 04:25:50|107369|107319|107369.4|107319.4|107370.3|107320.3|107368.9|107318.9|15
1728620760000|2024-10-11 04:26:00|107369.3|107319.3|107368.3|107318.3|107369.5|107319.5|107365.4|107315.4|23
1728620770000|2024-10-11 04:26:10|107368.2|107318.2|107365.9|107315.9|107368.2|107318.2|107363.3|107313.3|18
1728620780000|2024-10-11 04:26:20|107363.6|107313.6|107363.4|107313.4|107366.5|107316.5|107361.6|107311.6|22
1728620790000|2024-10-11 04:26:30|107363.5|107313.5|107362.9|107312.9|107363.9|107313.9|107359.9|107309.9|19
1728620800000|2024-10-11 04:26:40|107362.3|107312.3|107362.7|107312.7|107363.4|107313.4|107360.4|107310.4|14
1728620810000|2024-10-11 04:26:50|107362.2|107312.2|107361.7|107311.7|107362.5|107312.5|107358.2|107308.2|20
1728620820000|2024-10-11 04:27:00|107361.4|107311.4|107361.5|107311.5|107362.5|107312.5|107361|107311|14
1728620830000|2024-10-11 04:27:10|107362|107312|107362.3|107312.3|107364.6|107314.6|107361.5|107311.5|18
1728620840000|2024-10-11 04:27:20|107363|107313|107363.7|107313.7|107363.8|107313.8|107358.3|107308.3|19
1728620850000|2024-10-11 04:27:30|107361.3|107311.3|107364.9|107314.9|107369.6|107319.6|107361.2|107311.2|20
1728620860000|2024-10-11 04:27:40|107365.1|107315.1|107371.9|107321.9|107376.7|107326.7|107363.3|107313.3|28
1728620870000|2024-10-11 04:27:50|107374.7|107324.7|107375.7|107325.7|107375.7|107325.7|107371.4|107321.4|18
1728620880000|2024-10-11 04:28:00|107372.5|107322.5|107375.2|107325.2|107376.4|107326.4|107372.5|107322.5|15
1728620890000|2024-10-11 04:28:10|107374.9|107324.9|107375.1|107325.1|107375.2|107325.2|107374.5|107324.5|15
1728620900000|2024-10-11 04:28:20|107374.8|107324.8|107374.5|107324.5|107375.2|107325.2|107374|107324|10
1728620910000|2024-10-11 04:28:30|107374|107324|107373.8|107323.8|107374.4|107324.4|107370.4|107320.4|15
1728620920000|2024-10-11 04:28:40|107370.3|107320.3|107373.6|107323.6|107374|107324|107370.3|107320.3|16
1728620930000|2024-10-11 04:28:50|107373.5|107323.5|107373.8|107323.8|107373.8|107323.8|107373.4|107323.4|9
1728620940000|2024-10-11 04:29:00|107374.1|107324.1|107373.8|107323.8|107374.1|107324.1|107371.4|107321.4|11
1728620950000|2024-10-11 04:29:10|107373.9|107323.9|107371.2|107321.2|107373.9|107323.9|107370.3|107320.3|17
1728620960000|2024-10-11 04:29:20|107371.6|107321.6|107370.3|107320.3|107373.7|107323.7|107370.3|107320.3|15
1728620970000|2024-10-11 04:29:30|107370.6|107320.6|107372.7|107322.7|107374|107324|107369.6|107319.6|21
1728620980000|2024-10-11 04:29:40|107369.9|107319.9|107372.2|107322.2|107372.4|107322.4|107369.7|107319.7|13
1728620990000|2024-10-11 04:29:50|107372|107322|107371.4|107321.4|107372|107322|107371.4|107321.4|10
1728621000000|2024-10-11 04:30:00|107371.6|107321.6|107369.7|107319.7|107371.6|107321.6|107369.3|107319.3|17
1728621010000|2024-10-11 04:30:10|107368.6|107318.6|107368.7|107318.7|107368.9|107318.9|107367.5|107317.5|18
1728621020000|2024-10-11 04:30:20|107368.2|107318.2|107365.6|107315.6|107368.2|107318.2|107365.6|107315.6|11
1728621030000|2024-10-11 04:30:30|107365.7|107315.7|107371.4|107321.4|107371.4|107321.4|107364.3|107314.3|23
1728621040000|2024-10-11 04:30:40|107371.3|107321.3|107378.8|107328.8|107380.3|107330.3|107371.3|107321.3|20
1728621050000|2024-10-11 04:30:50|107380.4|107330.4|107379.7|107329.7|107382.9|107332.9|107377.6|107327.6|18
1728621060000|2024-10-11 04:31:00|107382.5|107332.5|107378|107328|107383.2|107333.2|107378|107328|19
1728621070000|2024-10-11 04:31:10|107373.8|107323.8|107366.8|107316.8|107373.8|107323.8|107363.2|107313.2|21
1728621080000|2024-10-11 04:31:20|107366.4|107316.4|107362.5|107312.5|107366.6|107316.6|107361.8|107311.8|19
1728621090000|2024-10-11 04:31:30|107363.4|107313.4|107358.6|107308.6|107365.3|107315.3|107358.3|107308.3|20
1728621100000|2024-10-11 04:31:40|107358.9|107308.9|107362.7|107312.7|107363.9|107313.9|107355.6|107305.6|20
1728621110000|2024-10-11 04:31:50|107363.7|107313.7|107370.5|107320.5|107374.1|107324.1|107363.7|107313.7|24
1728621120000|2024-10-11 04:32:00|107369.9|107319.9|107369|107319|107369.9|107319.9|107365.4|107315.4|17
1728621130000|2024-10-11 04:32:10|107365.9|107315.9|107369.5|107319.5|107369.5|107319.5|107363|107313|23
1728621140000|2024-10-11 04:32:20|107368.8|107318.8|107369.8|107319.8|107372.5|107322.5|107367|107317|24
1728621150000|2024-10-11 04:32:30|107369.3|107319.3|107366.9|107316.9|107370.3|107320.3|107366.1|107316.1|22
1728621160000|2024-10-11 04:32:40|107366.1|107316.1|107365.7|107315.7|107370.4|107320.4|107365.6|107315.6|14
1728621170000|2024-10-11 04:32:50|107368.5|107318.5|107365.1|107315.1|107372.5|107322.5|107364.9|107314.9|17
1728621180000|2024-10-11 04:33:00|107365.3|107315.3|107372|107322|107377.5|107327.5|107365|107315|27
1728621190000|2024-10-11 04:33:10|107372.5|107322.5|107372.3|107322.3|107376.5|107326.5|107372|107322|13
1728621200000|2024-10-11 04:33:20|107372.4|107322.4|107372.4|107322.4|107372.4|107322.4|107372.3|107322.3|3
1728621210000|2024-10-11 04:33:30|107372.3|107322.3|107372.4|107322.4|107376|107326|107372.1|107322.1|10
1728621220000|2024-10-11 04:33:40|107372.2|107322.2|107365.5|107315.5|107375.2|107325.2|107365.5|107315.5|16
1728621230000|2024-10-11 04:33:50|107365.4|107315.4|107365.8|107315.8|107374.6|107324.6|107365.4|107315.4|14
1728621240000|2024-10-11 04:34:00|107370.5|107320.5|107371.9|107321.9|107375.8|107325.8|107365.7|107315.7|24
1728621250000|2024-10-11 04:34:10|107375|107325|107376|107326|107376.3|107326.3|107370.9|107320.9|16
1728621260000|2024-10-11 04:34:20|107372.4|107322.4|107367.5|107317.5|107372.4|107322.4|107367|107317|15
1728621270000|2024-10-11 04:34:30|107370.9|107320.9|107372.2|107322.2|107372.2|107322.2|107367.7|107317.7|12
1728621280000|2024-10-11 04:34:40|107370.1|107320.1|107370.2|107320.2|107373.5|107323.5|107369.9|107319.9|11
1728621290000|2024-10-11 04:34:50|107370.5|107320.5|107369.4|107319.4|107373.4|107323.4|107366.3|107316.3|20
1728621300000|2024-10-11 04:35:00|107369.8|107319.8|107370.5|107320.5|107371.3|107321.3|107367|107317|16
1728621310000|2024-10-11 04:35:10|107370.4|107320.4|107370.1|107320.1|107374.3|107324.3|107365.1|107315.1|15
1728621320000|2024-10-11 04:35:20|107370|107320|107366.8|107316.8|107374.8|107324.8|107366.7|107316.7|16
1728621330000|2024-10-11 04:35:30|107366.7|107316.7|107367.9|107317.9|107370.9|107320.9|107361.9|107311.9|21
1728621340000|2024-10-11 04:35:40|107367.8|107317.8|107376.1|107326.1|107376.3|107326.3|107367.8|107317.8|25
1728621350000|2024-10-11 04:35:50|107372.7|107322.7|107369.7|107319.7|107372.8|107322.8|107369.7|107319.7|11
1728621360000|2024-10-11 04:36:00|107369.4|107319.4|107367.9|107317.9|107372|107322|107364.7|107314.7|11
1728621370000|2024-10-11 04:36:10|107367.5|107317.5|107368.9|107318.9|107370.8|107320.8|107364.4|107314.4|15
1728621380000|2024-10-11 04:36:20|107367.9|107317.9|107368.3|107318.3|107371|107321|107364.7|107314.7|16
1728621390000|2024-10-11 04:36:30|107364.1|107314.1|107363.1|107313.1|107368.4|107318.4|107363.1|107313.1|18
1728621400000|2024-10-11 04:36:40|107368|107318|107366.9|107316.9|107370.6|107320.6|107362.8|107312.8|14
1728621410000|2024-10-11 04:36:50|107370.6|107320.6|107370.8|107320.8|107371|107321|107362.9|107312.9|25
1728621420000|2024-10-11 04:37:00|107371|107321|107373.5|107323.5|107375.2|107325.2|107366.7|107316.7|24
1728621430000|2024-10-11 04:37:10|107369|107319|107372.3|107322.3|107373.2|107323.2|107366.2|107316.2|30
1728621440000|2024-10-11 04:37:20|107372.5|107322.5|107369.5|107319.5|107374.5|107324.5|107367.5|107317.5|29
1728621450000|2024-10-11 04:37:30|107369.1|107319.1|107369|107319|107370|107320|107369|107319|12
1728621460000|2024-10-11 04:37:40|107369.1|107319.1|107365.4|107315.4|107369.5|107319.5|107365.4|107315.4|13
1728621470000|2024-10-11 04:37:50|107369.1|107319.1|107364.1|107314.1|107371.7|107321.7|107364|107314|15
1728621480000|2024-10-11 04:38:00|107361|107311|107361.8|107311.8|107365.1|107315.1|107358.2|107308.2|18
1728621490000|2024-10-11 04:38:10|107358.5|107308.5|107359|107309|107361.9|107311.9|107358.2|107308.2|17
1728621500000|2024-10-11 04:38:20|107362.2|107312.2|107360.2|107310.2|107362.2|107312.2|107360.2|107310.2|8
1728621510000|2024-10-11 04:38:30|107360.3|107310.3|107360.7|107310.7|107360.7|107310.7|107359.2|107309.2|16
1728621520000|2024-10-11 04:38:40|107360.5|107310.5|107358|107308|107360.9|107310.9|107357.8|107307.8|13
1728621530000|2024-10-11 04:38:50|107360.8|107310.8|107366.1|107316.1|107368.5|107318.5|107360.1|107310.1|22
1728621540000|2024-10-11 04:39:00|107366.2|107316.2|107365.5|107315.5|107366.2|107316.2|107365|107315|6
1728621550000|2024-10-11 04:39:10|107365.2|107315.2|107371.2|107321.2|107371.4|107321.4|107365|107315|12
1728621560000|2024-10-11 04:39:20|107371.4|107321.4|107368.7|107318.7|107371.4|107321.4|107368.3|107318.3|12
1728621570000|2024-10-11 04:39:30|107369|107319|107367.6|107317.6|107369|107319|107367.6|107317.6|12
1728621580000|2024-10-11 04:39:40|107367.7|107317.7|107367|107317|107370.4|107320.4|107366.6|107316.6|16
1728621590000|2024-10-11 04:39:50|107367.1|107317.1|107369.9|107319.9|107369.9|107319.9|107364.7|107314.7|19
1728621600000|2024-10-11 04:40:00|107369.8|107319.8|107367|107317|107369.9|107319.9|107362.3|107312.3|22
1728621610000|2024-10-11 04:40:10|107366.9|107316.9|107368|107318|107369.2|107319.2|107366.7|107316.7|9
1728621620000|2024-10-11 04:40:20|107367.4|107317.4|107367.7|107317.7|107369.2|107319.2|107367.2|107317.2|23
1728621630000|2024-10-11 04:40:30|107368|107318|107364.1|107314.1|107368.3|107318.3|107364.1|107314.1|10
1728621640000|2024-10-11 04:40:40|107364.2|107314.2|107361.5|107311.5|107367.6|107317.6|107360.6|107310.6|17
1728621650000|2024-10-11 04:40:50|107364.6|107314.6|107367.5|107317.5|107370.7|107320.7|107362.9|107312.9|25
1728621660000|2024-10-11 04:41:00|107367.3|107317.3|107367|107317|107370.4|107320.4|107366.9|107316.9|16
1728621670000|2024-10-11 04:41:10|107366.9|107316.9|107367.8|107317.8|107367.8|107317.8|107366.8|107316.8|8
1728621680000|2024-10-11 04:41:20|107366.6|107316.6|107369.2|107319.2|107370.5|107320.5|107365.2|107315.2|10
1728621690000|2024-10-11 04:41:30|107369.3|107319.3|107368.9|107318.9|107369.8|107319.8|107368.9|107318.9|7
1728621700000|2024-10-11 04:41:40|107368.7|107318.7|107368.3|107318.3|107368.7|107318.7|107364.4|107314.4|8
1728621710000|2024-10-11 04:41:50|107368.1|107318.1|107365.1|107315.1|107368.1|107318.1|107364.9|107314.9|5
1728621720000|2024-10-11 04:42:00|107364.8|107314.8|107365.3|107315.3|107367.4|107317.4|107364.7|107314.7|10
1728621730000|2024-10-11 04:42:10|107368.4|107318.4|107365.4|107315.4|107370.1|107320.1|107365.1|107315.1|13
1728621740000|2024-10-11 04:42:20|107365.5|107315.5|107364.9|107314.9|107365.5|107315.5|107364.9|107314.9|8
1728621750000|2024-10-11 04:42:30|107365.1|107315.1|107367.7|107317.7|107368.8|107318.8|107365.1|107315.1|19
1728621760000|2024-10-11 04:42:40|107367.4|107317.4|107364.6|107314.6|107367.4|107317.4|107364.4|107314.4|12
1728621770000|2024-10-11 04:42:50|107364.7|107314.7|107365.8|107315.8|107368.5|107318.5|107364.2|107314.2|18
1728621780000|2024-10-11 04:43:00|107366.2|107316.2|107366.2|107316.2|107366.2|107316.2|107364.8|107314.8|5
1728621790000|2024-10-11 04:43:10|107366.7|107316.7|107367.4|107317.4|107370.1|107320.1|107364|107314|13
1728621800000|2024-10-11 04:43:20|107367.2|107317.2|107365.6|107315.6|107368.6|107318.6|107365.4|107315.4|8
1728621810000|2024-10-11 04:43:30|107368.6|107318.6|107366|107316|107368.6|107318.6|107364.5|107314.5|15
1728621820000|2024-10-11 04:43:40|107369|107319|107360.2|107310.2|107369|107319|107357.2|107307.2|19
1728621830000|2024-10-11 04:43:50|107366.3|107316.3|107366.9|107316.9|107367.3|107317.3|107362.3|107312.3|17
1728621840000|2024-10-11 04:44:00|107367.3|107317.3|107366.3|107316.3|107367.3|107317.3|107364.5|107314.5|16
1728621850000|2024-10-11 04:44:10|107366.5|107316.5|107365.5|107315.5|107367.2|107317.2|107365.5|107315.5|19
1728621860000|2024-10-11 04:44:20|107366|107316|107365.2|107315.2|107370.3|107320.3|107361.8|107311.8|16
1728621870000|2024-10-11 04:44:30|107366.3|107316.3|107365|107315|107370.3|107320.3|107361.2|107311.2|21
1728621880000|2024-10-11 04:44:40|107365.9|107315.9|107370.4|107320.4|107370.4|107320.4|107361.4|107311.4|28
1728621890000|2024-10-11 04:44:50|107371.1|107321.1|107366|107316|107371.1|107321.1|107361.1|107311.1|25
1728621900000|2024-10-11 04:45:00|107365.4|107315.4|107362.3|107312.3|107369.1|107319.1|107362.2|107312.2|18
1728621910000|2024-10-11 04:45:10|107358.7|107308.7|107369.5|107319.5|107376.7|107326.7|107358.7|107308.7|38
1728621920000|2024-10-11 04:45:20|107370.2|107320.2|107366.1|107316.1|107373.2|107323.2|107365.9|107315.9|17
1728621930000|2024-10-11 04:45:30|107365.6|107315.6|107364.1|107314.1|107368.8|107318.8|107364.1|107314.1|6
1728621940000|2024-10-11 04:45:40|107360.6|107310.6|107368.2|107318.2|107368.2|107318.2|107360.6|107310.6|17
1728621950000|2024-10-11 04:45:50|107364.8|107314.8|107364.3|107314.3|107368.1|107318.1|107361.9|107311.9|22
1728621960000|2024-10-11 04:46:00|107368.1|107318.1|107364.8|107314.8|107368.1|107318.1|107360.8|107310.8|9
1728621970000|2024-10-11 04:46:10|107364.5|107314.5|107364.2|107314.2|107364.8|107314.8|107364.1|107314.1|7
1728621980000|2024-10-11 04:46:20|107363.8|107313.8|107364.9|107314.9|107365.5|107315.5|107361.8|107311.8|8
1728621990000|2024-10-11 04:46:30|107362.2|107312.2|107362.5|107312.5|107362.5|107312.5|107362.2|107312.2|5
1728622000000|2024-10-11 04:46:40|107362.4|107312.4|107367.5|107317.5|107368.2|107318.2|107362.4|107312.4|14
1728622010000|2024-10-11 04:46:50|107367.8|107317.8|107372.9|107322.9|107377.8|107327.8|107367.4|107317.4|29
1728622020000|2024-10-11 04:47:00|107374.2|107324.2|107376.3|107326.3|107380|107330|107366.5|107316.5|30
1728622030000|2024-10-11 04:47:10|107379.8|107329.8|107379.3|107329.3|107379.9|107329.9|107375.8|107325.8|8
1728622040000|2024-10-11 04:47:20|107375.6|107325.6|107375.9|107325.9|107379.9|107329.9|107375.1|107325.1|22
1728622050000|2024-10-11 04:47:30|107375.8|107325.8|107373.6|107323.6|107379.6|107329.6|107373.3|107323.3|25
1728622060000|2024-10-11 04:47:40|107373.4|107323.4|107374.1|107324.1|107379.3|107329.3|107373.4|107323.4|14
1728622070000|2024-10-11 04:47:50|107373.2|107323.2|107373.5|107323.5|107373.5|107323.5|107372|107322|11
1728622080000|2024-10-11 04:48:00|107374.1|107324.1|107372.6|107322.6|107374.1|107324.1|107368.3|107318.3|17
1728622090000|2024-10-11 04:48:10|107372.2|107322.2|107376.4|107326.4|107376.6|107326.6|107372.2|107322.2|16
1728622100000|2024-10-11 04:48:20|107376.3|107326.3|107375.5|107325.5|107376.3|107326.3|107371.3|107321.3|8
1728622110000|2024-10-11 04:48:30|107371.3|107321.3|107370.9|107320.9|107377.5|107327.5|107366.7|107316.7|17
1728622120000|2024-10-11 04:48:40|107371.4|107321.4|107372.1|107322.1|107372.1|107322.1|107367.7|107317.7|4
1728622130000|2024-10-11 04:48:50|107372.3|107322.3|107372.3|107322.3|107373.2|107323.2|107372.1|107322.1|6
1728622140000|2024-10-11 04:49:00|107372|107322|107372.3|107322.3|107372.3|107322.3|107371.8|107321.8|4
1728622150000|2024-10-11 04:49:10|107372.5|107322.5|107373.2|107323.2|107373.7|107323.7|107371.7|107321.7|9
1728622160000|2024-10-11 04:49:20|107372.3|107322.3|107374.8|107324.8|107374.8|107324.8|107370.7|107320.7|6
1728622170000|2024-10-11 04:49:30|107374.6|107324.6|107374.7|107324.7|107374.8|107324.8|107374.6|107324.6|4
1728622180000|2024-10-11 04:49:40|107374.9|107324.9|107374.7|107324.7|107376|107326|107374.6|107324.6|11
1728622190000|2024-10-11 04:49:50|107375|107325|107375.7|107325.7|107376|107326|107371.7|107321.7|23
1728622200000|2024-10-11 04:50:00|107375.6|107325.6|107371.6|107321.6|107378.2|107328.2|107371.6|107321.6|25
1728622210000|2024-10-11 04:50:10|107372|107322|107376.7|107326.7|107376.8|107326.8|107369.5|107319.5|23
1728622220000|2024-10-11 04:50:20|107376.4|107326.4|107371.7|107321.7|107376.6|107326.6|107371.7|107321.7|16
1728622230000|2024-10-11 04:50:30|107375.4|107325.4|107376.5|107326.5|107380|107330|107370.4|107320.4|40
1728622240000|2024-10-11 04:50:40|107379.9|107329.9|107371.6|107321.6|107380.7|107330.7|107371.6|107321.6|32
1728622250000|2024-10-11 04:50:50|107371.8|107321.8|107371.4|107321.4|107375|107325|107371.4|107321.4|23
1728622260000|2024-10-11 04:51:00|107371.5|107321.5|107371.1|107321.1|107374.2|107324.2|107370.2|107320.2|12
1728622270000|2024-10-11 04:51:10|107371.2|107321.2|107375.1|107325.1|107380.1|107330.1|107371.2|107321.2|37
1728622280000|2024-10-11 04:51:20|107374.6|107324.6|107373.6|107323.6|107379|107329|107372.6|107322.6|18
1728622290000|2024-10-11 04:51:30|107373.5|107323.5|107377.6|107327.6|107379.7|107329.7|107373.1|107323.1|24
1728622300000|2024-10-11 04:51:40|107372.7|107322.7|107374|107324|107378.4|107328.4|107372.7|107322.7|17
1728622310000|2024-10-11 04:51:50|107378|107328|107374.3|107324.3|107378.7|107328.7|107373.4|107323.4|32
1728622320000|2024-10-11 04:52:00|107373.8|107323.8|107372.3|107322.3|107374.2|107324.2|107372.2|107322.2|14
1728622330000|2024-10-11 04:52:10|107373.2|107323.2|107373.3|107323.3|107373.3|107323.3|107370.7|107320.7|16
1728622340000|2024-10-11 04:52:20|107377.9|107327.9|107370.7|107320.7|107377.9|107327.9|107370.4|107320.4|19
1728622350000|2024-10-11 04:52:30|107370.8|107320.8|107369.2|107319.2|107374.3|107324.3|107369.2|107319.2|10
1728622360000|2024-10-11 04:52:40|107369.3|107319.3|107380.4|107330.4|107380.9|107330.9|107369.2|107319.2|20
1728622370000|2024-10-11 04:52:50|107380.3|107330.3|107380.1|107330.1|107381.2|107331.2|107380.1|107330.1|20
1728622380000|2024-10-11 04:53:00|107379.7|107329.7|107381.5|107331.5|107381.7|107331.7|107376.2|107326.2|29
1728622390000|2024-10-11 04:53:10|107381.1|107331.1|107381|107331|107382.8|107332.8|107381|107331|24
1728622400000|2024-10-11 04:53:20|107381.3|107331.3|107382.3|107332.3|107382.8|107332.8|107381|107331|28
1728622410000|2024-10-11 04:53:30|107382.4|107332.4|107378.5|107328.5|107382.6|107332.6|107377.8|107327.8|26
1728622420000|2024-10-11 04:53:40|107378.6|107328.6|107377|107327|107378.6|107328.6|107376.4|107326.4|13
1728622430000|2024-10-11 04:53:50|107378|107328|107376.5|107326.5|107378.3|107328.3|107376.4|107326.4|15
1728622440000|2024-10-11 04:54:00|107376.7|107326.7|107376.3|107326.3|107376.7|107326.7|107376.1|107326.1|7
1728622450000|2024-10-11 04:54:10|107376.2|107326.2|107374.6|107324.6|107376.2|107326.2|107374.6|107324.6|16
1728622460000|2024-10-11 04:54:20|107375.4|107325.4|107375.2|107325.2|107376.4|107326.4|107374.5|107324.5|13
1728622470000|2024-10-11 04:54:30|107375.4|107325.4|107375.1|107325.1|107379.4|107329.4|107374.5|107324.5|12
1728622480000|2024-10-11 04:54:40|107374.9|107324.9|107376.7|107326.7|107376.7|107326.7|107374.9|107324.9|12
1728622490000|2024-10-11 04:54:50|107376.6|107326.6|107378.8|107328.8|107379.1|107329.1|107373.1|107323.1|22
1728622500000|2024-10-11 04:55:00|107378.9|107328.9|107378.6|107328.6|107382.2|107332.2|107378.5|107328.5|24
1728622510000|2024-10-11 04:55:10|107378.7|107328.7|107379.5|107329.5|107383.9|107333.9|107378.7|107328.7|15
1728622520000|2024-10-11 04:55:20|107379.9|107329.9|107379.7|107329.7|107380.4|107330.4|107375.7|107325.7|15
1728622530000|2024-10-11 04:55:30|107380.9|107330.9|107375.8|107325.8|107380.9|107330.9|107375.3|107325.3|24
1728622540000|2024-10-11 04:55:40|107376|107326|107376.6|107326.6|107376.7|107326.7|107375.2|107325.2|13
1728622550000|2024-10-11 04:55:50|107376.8|107326.8|107376.5|107326.5|107378.3|107328.3|107376.4|107326.4|7
1728622560000|2024-10-11 04:56:00|107376|107326|107376.6|107326.6|107376.7|107326.7|107373.7|107323.7|14
1728622570000|2024-10-11 04:56:10|107378.2|107328.2|107379.2|107329.2|107380.9|107330.9|107378.1|107328.1|14
1728622580000|2024-10-11 04:56:20|107379.5|107329.5|107380.6|107330.6|107380.6|107330.6|107379.1|107329.1|16
1728622590000|2024-10-11 04:56:30|107379.7|107329.7|107377|107327|107379.7|107329.7|107373.8|107323.8|12
1728622600000|2024-10-11 04:56:40|107376.4|107326.4|107377.1|107327.1|107378.1|107328.1|107376.3|107326.3|10
1728622610000|2024-10-11 04:56:50|107377.2|107327.2|107375.3|107325.3|107377.2|107327.2|107375.3|107325.3|3
1728622620000|2024-10-11 04:57:00|107374.3|107324.3|107374.8|107324.8|107374.8|107324.8|107373.7|107323.7|5
1728622630000|2024-10-11 04:57:10|107375.1|107325.1|107374.7|107324.7|107375.4|107325.4|107374.1|107324.1|7
1728622640000|2024-10-11 04:57:20|107375.2|107325.2|107375.7|107325.7|107376.4|107326.4|107374.5|107324.5|9
1728622650000|2024-10-11 04:57:30|107374.7|107324.7|107374|107324|107374.7|107324.7|107373.5|107323.5|11
1728622660000|2024-10-11 04:57:40|107373.5|107323.5|107372.9|107322.9|107373.9|107323.9|107372.2|107322.2|17
1728622670000|2024-10-11 04:57:50|107373|107323|107375.1|107325.1|107375.6|107325.6|107372.9|107322.9|12
1728622680000|2024-10-11 04:58:00|107375.3|107325.3|107373.6|107323.6|107375.3|107325.3|107372.5|107322.5|16
1728622690000|2024-10-11 04:58:10|107373.9|107323.9|107375.3|107325.3|107377|107327|107373.9|107323.9|12
1728622700000|2024-10-11 04:58:20|107375.9|107325.9|107380.2|107330.2|107380.2|107330.2|107375.9|107325.9|14
1728622710000|2024-10-11 04:58:30|107379.6|107329.6|107378.9|107328.9|107379.8|107329.8|107378.9|107328.9|8
1728622720000|2024-10-11 04:58:40|107379|107329|107379.5|107329.5|107379.7|107329.7|107379|107329|8
1728622730000|2024-10-11 04:58:50|107379.4|107329.4|107378.6|107328.6|107379.8|107329.8|107378.4|107328.4|13
1728622740000|2024-10-11 04:59:00|107378.5|107328.5|107374.2|107324.2|107378.6|107328.6|107374.2|107324.2|11
1728622750000|2024-10-11 04:59:10|107372.2|107322.2|107368.8|107318.8|107372.2|107322.2|107368.2|107318.2|12
1728622760000|2024-10-11 04:59:20|107368.6|107318.6|107368.5|107318.5|107368.6|107318.6|107367.8|107317.8|9
1728622770000|2024-10-11 04:59:30|107367|107317|107366.8|107316.8|107367.4|107317.4|107366.4|107316.4|18
1728622780000|2024-10-11 04:59:40|107366.6|107316.6|107365.7|107315.7|107366.6|107316.6|107365.4|107315.4|8
1728622790000|2024-10-11 04:59:50|107365.4|107315.4|107364.6|107314.6|107365.7|107315.7|107364.6|107314.6|8
1728622800000|2024-10-11 05:00:00|107364.7|107314.7|107381.9|107331.9|107385.7|107335.7|107361.5|107311.5|61
1728622810000|2024-10-11 05:00:10|107379.9|107329.9|107380.7|107330.7|107384.5|107334.5|107376.8|107326.8|70
1728622820000|2024-10-11 05:00:20|107378.9|107328.9|107380.2|107330.2|107388.4|107338.4|107378.9|107328.9|69
1728622830000|2024-10-11 05:00:30|107380.4|107330.4|107376.4|107326.4|107384.9|107334.9|107376.1|107326.1|55
1728622840000|2024-10-11 05:00:40|107380.7|107330.7|107375.8|107325.8|107381.6|107331.6|107375|107325|57
1728622850000|2024-10-11 05:00:50|107375.9|107325.9|107380.2|107330.2|107382.1|107332.1|107375|107325|38
1728622860000|2024-10-11 05:01:00|107378.2|107328.2|107379.8|107329.8|107387.6|107337.6|107378.2|107328.2|38
1728622870000|2024-10-11 05:01:10|107380.1|107330.1|107385.2|107335.2|107386.3|107336.3|107379.2|107329.2|30
1728622880000|2024-10-11 05:01:20|107384.6|107334.6|107381.4|107331.4|107384.9|107334.9|107380.1|107330.1|30
1728622890000|2024-10-11 05:01:30|107379.6|107329.6|107378.7|107328.7|107383.9|107333.9|107378.1|107328.1|49
1728622900000|2024-10-11 05:01:40|107377.7|107327.7|107381.6|107331.6|107386.2|107336.2|107377.7|107327.7|51
1728622910000|2024-10-11 05:01:50|107382.2|107332.2|107380|107330|107382.9|107332.9|107377.6|107327.6|24
1728622920000|2024-10-11 05:02:00|107380.3|107330.3|107382.2|107332.2|107386.9|107336.9|107380.3|107330.3|40
1728622930000|2024-10-11 05:02:10|107382|107332|107383.9|107333.9|107388|107338|107378|107328|33
1728622940000|2024-10-11 05:02:20|107381.3|107331.3|107379.5|107329.5|107382.5|107332.5|107379.4|107329.4|22
1728622950000|2024-10-11 05:02:30|107380.1|107330.1|107380.8|107330.8|107380.8|107330.8|107377.5|107327.5|18
1728622960000|2024-10-11 05:02:40|107380.7|107330.7|107380.1|107330.1|107381.2|107331.2|107376.7|107326.7|22
1728622970000|2024-10-11 05:02:50|107379.7|107329.7|107382.9|107332.9|107384.2|107334.2|107378.9|107328.9|24
1728622980000|2024-10-11 05:03:00|107383.1|107333.1|107380.6|107330.6|107384.5|107334.5|107378.8|107328.8|22
1728622990000|2024-10-11 05:03:10|107380.5|107330.5|107381.5|107331.5|107381.5|107331.5|107380.2|107330.2|12
1728623000000|2024-10-11 05:03:20|107381.3|107331.3|107378.9|107328.9|107382.5|107332.5|107378.8|107328.8|18
1728623010000|2024-10-11 05:03:30|107379.4|107329.4|107383.1|107333.1|107384.8|107334.8|107377.5|107327.5|19
1728623020000|2024-10-11 05:03:40|107380.4|107330.4|107379.5|107329.5|107380.5|107330.5|107379.5|107329.5|9
1728623030000|2024-10-11 05:03:50|107379.4|107329.4|107379.3|107329.3|107382.2|107332.2|107378.9|107328.9|10
1728623040000|2024-10-11 05:04:00|107377.8|107327.8|107374.7|107324.7|107381.4|107331.4|107371.5|107321.5|26
1728623050000|2024-10-11 05:04:10|107374.6|107324.6|107377.8|107327.8|107379.8|107329.8|107372.2|107322.2|32
1728623060000|2024-10-11 05:04:20|107377.9|107327.9|107379.5|107329.5|107382.3|107332.3|107377.7|107327.7|29
1728623070000|2024-10-11 05:04:30|107379.7|107329.7|107379.7|107329.7|107379.7|107329.7|107376.1|107326.1|6
1728623080000|2024-10-11 05:04:40|107379.9|107329.9|107379.8|107329.8|107379.9|107329.9|107379.6|107329.6|7
1728623090000|2024-10-11 05:04:50|107379.9|107329.9|107376.5|107326.5|107379.9|107329.9|107374.5|107324.5|18
1728623100000|2024-10-11 05:05:00|107378.8|107328.8|107384.1|107334.1|107384.1|107334.1|107376.1|107326.1|33
1728623110000|2024-10-11 05:05:10|107383.9|107333.9|107383.7|107333.7|107385.2|107335.2|107378.6|107328.6|28
1728623120000|2024-10-11 05:05:20|107383.9|107333.9|107383.1|107333.1|107385.5|107335.5|107381.5|107331.5|19
1728623130000|2024-10-11 05:05:30|107383.8|107333.8|107382.8|107332.8|107383.9|107333.9|107379.3|107329.3|15
1728623140000|2024-10-11 05:05:40|107383.3|107333.3|107381.5|107331.5|107383.7|107333.7|107381.5|107331.5|18
1728623150000|2024-10-11 05:05:50|107381.7|107331.7|107382.7|107332.7|107383.8|107333.8|107381.5|107331.5|27
1728623160000|2024-10-11 05:06:00|107384.9|107334.9|107382.6|107332.6|107385|107335|107381.9|107331.9|9
1728623170000|2024-10-11 05:06:10|107381.5|107331.5|107385.4|107335.4|107387.1|107337.1|107381.2|107331.2|20
1728623180000|2024-10-11 05:06:20|107384.6|107334.6|107384.3|107334.3|107385.7|107335.7|107382.5|107332.5|21
1728623190000|2024-10-11 05:06:30|107384.1|107334.1|107379.1|107329.1|107384.1|107334.1|107379.1|107329.1|15
1728623200000|2024-10-11 05:06:40|107381.4|107331.4|107382|107332|107385.1|107335.1|107380.5|107330.5|27
1728623210000|2024-10-11 05:06:50|107383.2|107333.2|107386|107336|107387.6|107337.6|107381.8|107331.8|31
1728623220000|2024-10-11 05:07:00|107387.4|107337.4|107383.7|107333.7|107387.4|107337.4|107383.3|107333.3|26
1728623230000|2024-10-11 05:07:10|107384.4|107334.4|107384.6|107334.6|107384.6|107334.6|107376|107326|28
1728623240000|2024-10-11 05:07:20|107384|107334|107379.2|107329.2|107384.2|107334.2|107379.2|107329.2|20
1728623250000|2024-10-11 05:07:30|107382.2|107332.2|107386.9|107336.9|107387|107337|107381.7|107331.7|36
1728623260000|2024-10-11 05:07:40|107387|107337|107384.2|107334.2|107387|107337|107379.5|107329.5|40
1728623270000|2024-10-11 05:07:50|107383.3|107333.3|107382.9|107332.9|107384.3|107334.3|107381.9|107331.9|14
1728623280000|2024-10-11 05:08:00|107383|107333|107382.5|107332.5|107383|107333|107379.9|107329.9|18
1728623290000|2024-10-11 05:08:10|107381.8|107331.8|107379.1|107329.1|107382.7|107332.7|107377.9|107327.9|28
1728623300000|2024-10-11 05:08:20|107378.4|107328.4|107379|107329|107379.2|107329.2|107378.3|107328.3|10
1728623310000|2024-10-11 05:08:30|107379.1|107329.1|107383.3|107333.3|107386.6|107336.6|107379|107329|45
1728623320000|2024-10-11 05:08:40|107383.5|107333.5|107383.2|107333.2|107384.6|107334.6|107381.9|107331.9|34
1728623330000|2024-10-11 05:08:50|107383.1|107333.1|107384.2|107334.2|107384.6|107334.6|107382.6|107332.6|32
1728623340000|2024-10-11 05:09:00|107384.3|107334.3|107380.9|107330.9|107384.8|107334.8|107380.8|107330.8|56
1728623350000|2024-10-11 05:09:10|107380.7|107330.7|107382.3|107332.3|107384.4|107334.4|107379.9|107329.9|23
1728623360000|2024-10-11 05:09:20|107382.1|107332.1|107384.5|107334.5|107385.8|107335.8|107382|107332|44
1728623370000|2024-10-11 05:09:30|107384.3|107334.3|107385.1|107335.1|107387.4|107337.4|107384.3|107334.3|45
1728623380000|2024-10-11 05:09:40|107386|107336|107391|107341|107392|107342|107385|107335|51
1728623390000|2024-10-11 05:09:50|107391.9|107341.9|107391.5|107341.5|107391.9|107341.9|107388.6|107338.6|23
1728623400000|2024-10-11 05:10:00|107391.1|107341.1|107391.9|107341.9|107392.2|107342.2|107391.1|107341.1|18
1728623410000|2024-10-11 05:10:10|107392.1|107342.1|107390.7|107340.7|107392.9|107342.9|107389.6|107339.6|23
1728623420000|2024-10-11 05:10:20|107390.6|107340.6|107392.3|107342.3|107393.7|107343.7|107389.4|107339.4|23
1728623430000|2024-10-11 05:10:30|107393.1|107343.1|107392.8|107342.8|107393.7|107343.7|107392.5|107342.5|34
1728623440000|2024-10-11 05:10:40|107393.2|107343.2|107395.2|107345.2|107398|107348|107392.5|107342.5|28
1728623450000|2024-10-11 05:10:50|107395.5|107345.5|107393.6|107343.6|107396|107346|107393.6|107343.6|16
1728623460000|2024-10-11 05:11:00|107393.8|107343.8|107390.1|107340.1|107396.8|107346.8|107389.5|107339.5|42
1728623470000|2024-10-11 05:11:10|107390.7|107340.7|107394.3|107344.3|107394.5|107344.5|107389.8|107339.8|27
1728623480000|2024-10-11 05:11:20|107393.6|107343.6|107393|107343|107394.4|107344.4|107391.7|107341.7|18
1728623490000|2024-10-11 05:11:30|107393.1|107343.1|107389.6|107339.6|107393.9|107343.9|107389.5|107339.5|11
1728623500000|2024-10-11 05:11:40|107389|107339|107393.3|107343.3|107394|107344|107389|107339|27
1728623510000|2024-10-11 05:11:50|107393.4|107343.4|107393.3|107343.3|107393.5|107343.5|107392.7|107342.7|5
1728623520000|2024-10-11 05:12:00|107392.6|107342.6|107394.4|107344.4|107394.5|107344.5|107392.6|107342.6|29
1728623530000|2024-10-11 05:12:10|107393.1|107343.1|107396.2|107346.2|107399.5|107349.5|107388.5|107338.5|60
1728623540000|2024-10-11 05:12:20|107396|107346|107396.7|107346.7|107398.3|107348.3|107396|107346|23
1728623550000|2024-10-11 05:12:30|107397.5|107347.5|107396.3|107346.3|107398.1|107348.1|107394.5|107344.5|31
1728623560000|2024-10-11 05:12:40|107396.4|107346.4|107394.7|107344.7|107396.8|107346.8|107394.5|107344.5|14
1728623570000|2024-10-11 05:12:50|107394.8|107344.8|107397.4|107347.4|107397.7|107347.7|107394.8|107344.8|16
1728623580000|2024-10-11 05:13:00|107396|107346|107395.5|107345.5|107396.3|107346.3|107395.5|107345.5|12
1728623590000|2024-10-11 05:13:10|107395.4|107345.4|107392.7|107342.7|107399.2|107349.2|107392|107342|35
1728623600000|2024-10-11 05:13:20|107392.8|107342.8|107396|107346|107398|107348|107391.5|107341.5|30
1728623610000|2024-10-11 05:13:30|107396.4|107346.4|107397.1|107347.1|107397.3|107347.3|107396|107346|19
1728623620000|2024-10-11 05:13:40|107397.4|107347.4|107397.6|107347.6|107397.6|107347.6|107396.4|107346.4|20
1728623630000|2024-10-11 05:13:50|107397.8|107347.8|107396.8|107346.8|107397.8|107347.8|107396.8|107346.8|20
1728623640000|2024-10-11 05:14:00|107397.1|107347.1|107394.7|107344.7|107397.9|107347.9|107393.8|107343.8|23
1728623650000|2024-10-11 05:14:10|107394.6|107344.6|107399|107349|107401.5|107351.5|107394.3|107344.3|24
1728623660000|2024-10-11 05:14:20|107399.1|107349.1|107396.5|107346.5|107400.2|107350.2|107396.3|107346.3|17
1728623670000|2024-10-11 05:14:30|107396.6|107346.6|107393.6|107343.6|107396.7|107346.7|107391.8|107341.8|27
1728623680000|2024-10-11 05:14:40|107393.5|107343.5|107391.9|107341.9|107394.1|107344.1|107391|107341|34
1728623690000|2024-10-11 05:14:50|107391.7|107341.7|107393.1|107343.1|107394.2|107344.2|107390.2|107340.2|19
1728623700000|2024-10-11 05:15:00|107391.3|107341.3|107394.8|107344.8|107397.2|107347.2|107391.3|107341.3|24
1728623710000|2024-10-11 05:15:10|107395.3|107345.3|107391.9|107341.9|107395.4|107345.4|107384.8|107334.8|23
1728623720000|2024-10-11 05:15:20|107391.6|107341.6|107393.3|107343.3|107394.8|107344.8|107391.1|107341.1|26
1728623730000|2024-10-11 05:15:30|107392.4|107342.4|107393.5|107343.5|107395.6|107345.6|107391.5|107341.5|31
1728623740000|2024-10-11 05:15:40|107393.9|107343.9|107391.6|107341.6|107396.9|107346.9|107391.5|107341.5|23
1728623750000|2024-10-11 05:15:50|107391.4|107341.4|107393.5|107343.5|107397|107347|107391.4|107341.4|30
1728623760000|2024-10-11 05:16:00|107392.3|107342.3|107396.5|107346.5|107397.8|107347.8|107392.3|107342.3|30
1728623770000|2024-10-11 05:16:10|107396.4|107346.4|107395.8|107345.8|107396.4|107346.4|107394.1|107344.1|20
1728623780000|2024-10-11 05:16:20|107395.9|107345.9|107389.3|107339.3|107396.3|107346.3|107389.1|107339.1|20
1728623790000|2024-10-11 05:16:30|107389.2|107339.2|107392.7|107342.7|107393|107343|107386.1|107336.1|22
1728623800000|2024-10-11 05:16:40|107393.5|107343.5|107394.1|107344.1|107394.7|107344.7|107393.5|107343.5|24
1728623810000|2024-10-11 05:16:50|107393.3|107343.3|107393.9|107343.9|107394.1|107344.1|107392.7|107342.7|13
1728623820000|2024-10-11 05:17:00|107394.1|107344.1|107392.9|107342.9|107396.3|107346.3|107391.1|107341.1|51
1728623830000|2024-10-11 05:17:10|107392.6|107342.6|107394.6|107344.6|107394.9|107344.9|107392.5|107342.5|25
1728623840000|2024-10-11 05:17:20|107394.1|107344.1|107396|107346|107397.4|107347.4|107393|107343|20
1728623850000|2024-10-11 05:17:30|107396.2|107346.2|107396.3|107346.3|107397.3|107347.3|107395.2|107345.2|19
1728623860000|2024-10-11 05:17:40|107396.4|107346.4|107394|107344|107397.3|107347.3|107392.6|107342.6|37
1728623870000|2024-10-11 05:17:50|107393.5|107343.5|107395.5|107345.5|107396.8|107346.8|107393.3|107343.3|26
1728623880000|2024-10-11 05:18:00|107395.6|107345.6|107392.7|107342.7|107397.4|107347.4|107390.8|107340.8|28
1728623890000|2024-10-11 05:18:10|107392.9|107342.9|107393.2|107343.2|107394|107344|107392.7|107342.7|13
1728623900000|2024-10-11 05:18:20|107393.1|107343.1|107392.7|107342.7|107396|107346|107392.4|107342.4|23
1728623910000|2024-10-11 05:18:30|107393.1|107343.1|107393.2|107343.2|107394.8|107344.8|107392.8|107342.8|18
1728623920000|2024-10-11 05:18:40|107393.1|107343.1|107392.6|107342.6|107393.5|107343.5|107392.6|107342.6|9
1728623930000|2024-10-11 05:18:50|107393.1|107343.1|107393.3|107343.3|107395.1|107345.1|107392.1|107342.1|32
1728623940000|2024-10-11 05:19:00|107393.2|107343.2|107396.4|107346.4|107396.8|107346.8|107392.1|107342.1|26
1728623950000|2024-10-11 05:19:10|107397|107347|107398|107348|107398.3|107348.3|107394|107344|22
1728623960000|2024-10-11 05:19:20|107397.9|107347.9|107395.5|107345.5|107397.9|107347.9|107392.8|107342.8|28
1728623970000|2024-10-11 05:19:30|107395.6|107345.6|107396.6|107346.6|107397|107347|107394.9|107344.9|35
1728623980000|2024-10-11 05:19:40|107396.5|107346.5|107396.5|107346.5|107396.7|107346.7|107396.3|107346.3|17
1728623990000|2024-10-11 05:19:50|107396.4|107346.4|107395|107345|107396.8|107346.8|107393.8|107343.8|32
1728624000000|2024-10-11 05:20:00|107395.7|107345.7|107394.8|107344.8|107395.7|107345.7|107384.5|107334.5|32
1728624010000|2024-10-11 05:20:10|107395|107345|107395.5|107345.5|107396.8|107346.8|107394|107344|45
1728624020000|2024-10-11 05:20:20|107395.7|107345.7|107393.6|107343.6|107395.7|107345.7|107393.6|107343.6|25
1728624030000|2024-10-11 05:20:30|107394.3|107344.3|107395.8|107345.8|107395.8|107345.8|107390.1|107340.1|27
1728624040000|2024-10-11 05:20:40|107395.7|107345.7|107396.8|107346.8|107397.4|107347.4|107393.5|107343.5|21
1728624050000|2024-10-11 05:20:50|107396.7|107346.7|107394.8|107344.8|107396.7|107346.7|107394.2|107344.2|26
1728624060000|2024-10-11 05:21:00|107395.3|107345.3|107398.8|107348.8|107399|107349|107391.8|107341.8|26
1728624070000|2024-10-11 05:21:10|107398.6|107348.6|107396.2|107346.2|107398.6|107348.6|107392.4|107342.4|32
1728624080000|2024-10-11 05:21:20|107396.3|107346.3|107396.1|107346.1|107396.6|107346.6|107393.3|107343.3|28
1728624090000|2024-10-11 05:21:30|107396.3|107346.3|107396.3|107346.3|107396.5|107346.5|107396.1|107346.1|15
1728624100000|2024-10-11 05:21:40|107395.7|107345.7|107396|107346|107396.8|107346.8|107395.7|107345.7|32
1728624110000|2024-10-11 05:21:50|107395.9|107345.9|107395|107345|107396.8|107346.8|107389.1|107339.1|28
1728624120000|2024-10-11 05:22:00|107400.5|107350.5|107391.5|107341.5|107400.5|107350.5|107391.5|107341.5|29
1728624130000|2024-10-11 05:22:10|107391.6|107341.6|107394.1|107344.1|107394.2|107344.2|107391.4|107341.4|13
1728624140000|2024-10-11 05:22:20|107393.7|107343.7|107390.8|107340.8|107393.7|107343.7|107390.7|107340.7|17
1728624150000|2024-10-11 05:22:30|107390.3|107340.3|107391.9|107341.9|107392.1|107342.1|107385.5|107335.5|22
1728624160000|2024-10-11 05:22:40|107391.8|107341.8|107391.9|107341.9|107391.9|107341.9|107391.4|107341.4|9
1728624170000|2024-10-11 05:22:50|107392.1|107342.1|107390.8|107340.8|107392.1|107342.1|107390.1|107340.1|12
1728624180000|2024-10-11 05:23:00|107390.9|107340.9|107385.8|107335.8|107391.1|107341.1|107384.8|107334.8|16
1728624190000|2024-10-11 05:23:10|107386.6|107336.6|107393.3|107343.3|107393.6|107343.6|107386.6|107336.6|25
1728624200000|2024-10-11 05:23:20|107393.4|107343.4|107391.9|107341.9|107393.4|107343.4|107391.9|107341.9|6
1728624210000|2024-10-11 05:23:30|107392.7|107342.7|107393.5|107343.5|107397.7|107347.7|107391.9|107341.9|19
1728624220000|2024-10-11 05:23:40|107393.4|107343.4|107393|107343|107393.6|107343.6|107392.9|107342.9|9
1728624230000|2024-10-11 05:23:50|107392.9|107342.9|107389.7|107339.7|107393.4|107343.4|107389.3|107339.3|26
1728624240000|2024-10-11 05:24:00|107389.1|107339.1|107392.6|107342.6|107392.8|107342.8|107389.1|107339.1|17
1728624250000|2024-10-11 05:24:10|107391.4|107341.4|107392.7|107342.7|107397|107347|107391.3|107341.3|23
1728624260000|2024-10-11 05:24:20|107392.8|107342.8|107391.1|107341.1|107394.4|107344.4|107391.1|107341.1|24
1728624270000|2024-10-11 05:24:30|107391.2|107341.2|107390.9|107340.9|107391.8|107341.8|107390.1|107340.1|14
1728624280000|2024-10-11 05:24:40|107391|107341|107390.9|107340.9|107395|107345|107390.8|107340.8|16
1728624290000|2024-10-11 05:24:50|107391|107341|107391.3|107341.3|107391.6|107341.6|107390.3|107340.3|28
1728624300000|2024-10-11 05:25:00|107391.6|107341.6|107391.1|107341.1|107396.9|107346.9|107388.5|107338.5|22
1728624310000|2024-10-11 05:25:10|107391.2|107341.2|107390.8|107340.8|107392.6|107342.6|107390.6|107340.6|26
1728624320000|2024-10-11 05:25:20|107390.6|107340.6|107390.7|107340.7|107391.4|107341.4|107386.5|107336.5|26
1728624330000|2024-10-11 05:25:30|107390.8|107340.8|107390.4|107340.4|107390.8|107340.8|107390.1|107340.1|15
1728624340000|2024-10-11 05:25:40|107390.9|107340.9|107391.4|107341.4|107391.6|107341.6|107390.8|107340.8|32
1728624350000|2024-10-11 05:25:50|107391.8|107341.8|107391|107341|107393|107343|107391|107341|14
1728624360000|2024-10-11 05:26:00|107390.9|107340.9|107391.2|107341.2|107392.2|107342.2|107390.9|107340.9|13
1728624370000|2024-10-11 05:26:10|107391.4|107341.4|107393.2|107343.2|107393.2|107343.2|107391.1|107341.1|18
1728624380000|2024-10-11 05:26:20|107393.1|107343.1|107388.9|107338.9|107393.1|107343.1|107388.5|107338.5|11
1728624390000|2024-10-11 05:26:30|107390|107340|107385.8|107335.8|107390.1|107340.1|107382.6|107332.6|24
1728624400000|2024-10-11 05:26:40|107385.9|107335.9|107389.5|107339.5|107389.5|107339.5|107385.9|107335.9|15
1728624410000|2024-10-11 05:26:50|107389.2|107339.2|107386.9|107336.9|107390.5|107340.5|107386.9|107336.9|12
1728624420000|2024-10-11 05:27:00|107387.2|107337.2|107389.6|107339.6|107390.4|107340.4|107387.2|107337.2|21
1728624430000|2024-10-11 05:27:10|107389.8|107339.8|107386.6|107336.6|107390|107340|107386.1|107336.1|16
1728624440000|2024-10-11 05:27:20|107384.9|107334.9|107374.9|107324.9|107384.9|107334.9|107374.9|107324.9|23
1728624450000|2024-10-11 05:27:30|107374.8|107324.8|107373|107323|107374.8|107324.8|107373|107323|4
1728624460000|2024-10-11 05:27:40|107373.2|107323.2|107373.4|107323.4|107373.8|107323.8|107373|107323|16
1728624470000|2024-10-11 05:27:50|107373.5|107323.5|107372.7|107322.7|107373.5|107323.5|107372.7|107322.7|8
1728624480000|2024-10-11 05:28:00|107372.5|107322.5|107372.4|107322.4|107373.1|107323.1|107372.1|107322.1|7
1728624490000|2024-10-11 05:28:10|107373|107323|107370.1|107320.1|107374.5|107324.5|107370|107320|20
1728624500000|2024-10-11 05:28:20|107370|107320|107371.9|107321.9|107372.8|107322.8|107369.9|107319.9|15
1728624510000|2024-10-11 05:28:30|107372|107322|107379.4|107329.4|107380.2|107330.2|107371.1|107321.1|33
1728624520000|2024-10-11 05:28:40|107379.2|107329.2|107374.2|107324.2|107379.5|107329.5|107374.2|107324.2|18
1728624530000|2024-10-11 05:28:50|107374.3|107324.3|107374.5|107324.5|107375.1|107325.1|107374.2|107324.2|8
1728624540000|2024-10-11 05:29:00|107374.6|107324.6|107372.4|107322.4|107374.7|107324.7|107369.8|107319.8|26
1728624550000|2024-10-11 05:29:10|107370.4|107320.4|107373.3|107323.3|107373.3|107323.3|107368.2|107318.2|13
1728624560000|2024-10-11 05:29:20|107373.2|107323.2|107373.3|107323.3|107373.3|107323.3|107373.2|107323.2|2
1728624570000|2024-10-11 05:29:30|107373.8|107323.8|107373.8|107323.8|107373.9|107323.9|107373.2|107323.2|13
1728624580000|2024-10-11 05:29:40|107373.7|107323.7|107372.7|107322.7|107373.8|107323.8|107372.3|107322.3|7
1728624590000|2024-10-11 05:29:50|107370.6|107320.6|107369.9|107319.9|107374.4|107324.4|107369.6|107319.6|24
1728624600000|2024-10-11 05:30:00|107369.7|107319.7|107364.4|107314.4|107373.3|107323.3|107363.6|107313.6|32
1728624610000|2024-10-11 05:30:10|107363.9|107313.9|107373.7|107323.7|107373.7|107323.7|107363.6|107313.6|31
1728624620000|2024-10-11 05:30:20|107373.6|107323.6|107371|107321|107373.7|107323.7|107369|107319|29
1728624630000|2024-10-11 05:30:30|107370.9|107320.9|107369.6|107319.6|107371.6|107321.6|107369.6|107319.6|21
1728624640000|2024-10-11 05:30:40|107369.5|107319.5|107369.8|107319.8|107369.9|107319.9|107369.3|107319.3|10
1728624650000|2024-10-11 05:30:50|107369.7|107319.7|107369.2|107319.2|107370.2|107320.2|107365.3|107315.3|6
1728624660000|2024-10-11 05:31:00|107369.1|107319.1|107368.2|107318.2|107369.4|107319.4|107368.1|107318.1|29
1728624670000|2024-10-11 05:31:10|107368.1|107318.1|107365.4|107315.4|107368.6|107318.6|107365.4|107315.4|18
1728624680000|2024-10-11 05:31:20|107365.6|107315.6|107366.1|107316.1|107366.2|107316.2|107365.4|107315.4|14
1728624690000|2024-10-11 05:31:30|107366|107316|107365.5|107315.5|107366.2|107316.2|107365.4|107315.4|12
1728624700000|2024-10-11 05:31:40|107365.4|107315.4|107365.4|107315.4|107365.8|107315.8|107364.8|107314.8|14
1728624710000|2024-10-11 05:31:50|107365.3|107315.3|107365.8|107315.8|107366.1|107316.1|107363.3|107313.3|16
1728624720000|2024-10-11 05:32:00|107366.1|107316.1|107366.3|107316.3|107368.6|107318.6|107363.9|107313.9|20
1728624730000|2024-10-11 05:32:10|107365.8|107315.8|107369|107319|107369|107319|107361.7|107311.7|13
1728624740000|2024-10-11 05:32:20|107367.6|107317.6|107367.6|107317.6|107369.1|107319.1|107367.6|107317.6|3
1728624750000|2024-10-11 05:32:30|107367.7|107317.7|107368.5|107318.5|107368.5|107318.5|107365.9|107315.9|8
1728624760000|2024-10-11 05:32:40|107364.4|107314.4|107365.4|107315.4|107372.8|107322.8|107364.4|107314.4|14
1728624770000|2024-10-11 05:32:50|107365.5|107315.5|107369.9|107319.9|107369.9|107319.9|107364.1|107314.1|24
1728624780000|2024-10-11 05:33:00|107363.8|107313.8|107370|107320|107371.7|107321.7|107359.7|107309.7|46
1728624790000|2024-10-11 05:33:10|107369|107319|107359.7|107309.7|107369.3|107319.3|107359.4|107309.4|34
1728624800000|2024-10-11 05:33:20|107360|107310|107357.2|107307.2|107360.5|107310.5|107356.8|107306.8|8
1728624810000|2024-10-11 05:33:30|107354.2|107304.2|107349.6|107299.6|107356.2|107306.2|107349.6|107299.6|16
1728624820000|2024-10-11 05:33:40|107349.7|107299.7|107342.5|107292.5|107352.6|107302.6|107342.5|107292.5|25
1728624830000|2024-10-11 05:33:50|107346.2|107296.2|107334.4|107284.4|107346.2|107296.2|107334.4|107284.4|16
1728624840000|2024-10-11 05:34:00|107335.1|107285.1|107334.3|107284.3|107335.1|107285.1|107334.2|107284.2|9
1728624850000|2024-10-11 05:34:10|107333.1|107283.1|107333.1|107283.1|107333.1|107283.1|107333|107283|3
1728624860000|2024-10-11 05:34:20|107332.8|107282.8|107361.7|107311.7|107370.6|107320.6|107332.7|107282.7|41
1728624870000|2024-10-11 05:34:30|107361.9|107311.9|107362.9|107312.9|107364.8|107314.8|107352.6|107302.6|66
1728624880000|2024-10-11 05:34:40|107359|107309|107346.7|107296.7|107366|107316|107342.6|107292.6|42
1728624890000|2024-10-11 05:34:50|107342.4|107292.4|107340.2|107290.2|107345.7|107295.7|107340.2|107290.2|6
1728624900000|2024-10-11 05:35:00|107337.8|107287.8|107342.4|107292.4|107347.8|107297.8|107337|107287|28
1728624910000|2024-10-11 05:35:10|107342.1|107292.1|107336.9|107286.9|107351.8|107301.8|107336.9|107286.9|43
1728624920000|2024-10-11 05:35:20|107337.1|107287.1|107350.8|107300.8|107351.7|107301.7|107336.9|107286.9|25
1728624930000|2024-10-11 05:35:30|107351|107301|107353.3|107303.3|107359.3|107309.3|107348.8|107298.8|38
1728624940000|2024-10-11 05:35:40|107353.6|107303.6|107347.2|107297.2|107358.2|107308.2|107337.3|107287.3|55
1728624950000|2024-10-11 05:35:50|107346.8|107296.8|107360|107310|107361.8|107311.8|107342|107292|38
1728624960000|2024-10-11 05:36:00|107355.7|107305.7|107358.1|107308.1|107365.1|107315.1|107354.9|107304.9|41
1728624970000|2024-10-11 05:36:10|107353.8|107303.8|107357.6|107307.6|107364.6|107314.6|107351.8|107301.8|33
1728624980000|2024-10-11 05:36:20|107357.5|107307.5|107361.1|107311.1|107363.7|107313.7|107352.5|107302.5|38
1728624990000|2024-10-11 05:36:30|107364.5|107314.5|107342|107292|107364.5|107314.5|107342|107292|22
1728625000000|2024-10-11 05:36:40|107346.4|107296.4|107340.2|107290.2|107346.4|107296.4|107340.2|107290.2|10
1728625010000|2024-10-11 05:36:50|107338.3|107288.3|107341.2|107291.2|107343.3|107293.3|107337|107287|14
1728625020000|2024-10-11 05:37:00|107337.5|107287.5|107350.1|107300.1|107352.2|107302.2|107333.1|107283.1|13
1728625030000|2024-10-11 05:37:10|107342.5|107292.5|107348.8|107298.8|107349|107299|107342.5|107292.5|11
1728625040000|2024-10-11 05:37:20|107344.2|107294.2|107336.9|107286.9|107350.2|107300.2|107333|107283|18
1728625050000|2024-10-11 05:37:30|107336.8|107286.8|107336.9|107286.9|107336.9|107286.9|107336.7|107286.7|4
1728625060000|2024-10-11 05:37:40|107340.9|107290.9|107332.9|107282.9|107340.9|107290.9|107332.9|107282.9|4
1728625070000|2024-10-11 05:37:50|107333|107283|107357.3|107307.3|107358|107308|107333|107283|34
1728625080000|2024-10-11 05:38:00|107354.1|107304.1|107356.8|107306.8|107361.1|107311.1|107349.1|107299.1|40
1728625090000|2024-10-11 05:38:10|107352.7|107302.7|107355.6|107305.6|107362.9|107312.9|107351.5|107301.5|38
1728625100000|2024-10-11 05:38:20|107356.8|107306.8|107353.4|107303.4|107362.6|107312.6|107350.9|107300.9|32
1728625110000|2024-10-11 05:38:30|107357.6|107307.6|107358.4|107308.4|107360.8|107310.8|107353.1|107303.1|21
1728625120000|2024-10-11 05:38:40|107358.5|107308.5|107358.1|107308.1|107358.5|107308.5|107354.6|107304.6|7
1728625130000|2024-10-11 05:38:50|107354.5|107304.5|107356|107306|107358|107308|107351.9|107301.9|10
1728625140000|2024-10-11 05:39:00|107352.6|107302.6|107342|107292|107352.6|107302.6|107337.2|107287.2|34
1728625150000|2024-10-11 05:39:10|107341.5|107291.5|107357.4|107307.4|107359.2|107309.2|107339.5|107289.5|52
1728625160000|2024-10-11 05:39:20|107353|107303|107351.3|107301.3|107357.9|107307.9|107346.1|107296.1|60
1728625170000|2024-10-11 05:39:30|107351.2|107301.2|107351.7|107301.7|107359.9|107309.9|107347.6|107297.6|46
1728625180000|2024-10-11 05:39:40|107351.9|107301.9|107347.1|107297.1|107355.1|107305.1|107346|107296|13
1728625190000|2024-10-11 05:39:50|107355.2|107305.2|107347.6|107297.6|107355.2|107305.2|107341.2|107291.2|25
1728625200000|2024-10-11 05:40:00|107347.5|107297.5|107335.3|107285.3|107347.6|107297.6|107331.1|107281.1|27
1728625210000|2024-10-11 05:40:10|107334.8|107284.8|107347.4|107297.4|107347.4|107297.4|107330.1|107280.1|32
1728625220000|2024-10-11 05:40:20|107347|107297|107352.5|107302.5|107357|107307|107346.6|107296.6|41
1728625230000|2024-10-11 05:40:30|107348.7|107298.7|107337|107287|107351.8|107301.8|107333.1|107283.1|19
1728625240000|2024-10-11 05:40:40|107335.9|107285.9|107335|107285|107340.6|107290.6|107330.3|107280.3|28
1728625250000|2024-10-11 05:40:50|107335.3|107285.3|107349.5|107299.5|107350.1|107300.1|107334.4|107284.4|41
1728625260000|2024-10-11 05:41:00|107349.6|107299.6|107349.5|107299.5|107351|107301|107339.3|107289.3|39
1728625270000|2024-10-11 05:41:10|107348.3|107298.3|107330.9|107280.9|107348.3|107298.3|107330.9|107280.9|28
1728625280000|2024-10-11 05:41:20|107330.8|107280.8|107332.4|107282.4|107340.7|107290.7|107329.1|107279.1|32
1728625290000|2024-10-11 05:41:30|107331.2|107281.2|107317.7|107267.7|107331.2|107281.2|107317.7|107267.7|19
1728625300000|2024-10-11 05:41:40|107318.8|107268.8|107314.9|107264.9|107319.6|107269.6|107314.7|107264.7|12
1728625310000|2024-10-11 05:41:50|107315|107265|107317.4|107267.4|107317.5|107267.5|107313.7|107263.7|9
1728625320000|2024-10-11 05:42:00|107317.8|107267.8|107309.1|107259.1|107319.5|107269.5|107309.1|107259.1|13
1728625330000|2024-10-11 05:42:10|107309.3|107259.3|107309.4|107259.4|107309.4|107259.4|107309.3|107259.3|4
1728625340000|2024-10-11 05:42:20|107309.3|107259.3|107307.4|107257.4|107318.4|107268.4|107307.3|107257.3|16
1728625350000|2024-10-11 05:42:30|107310.3|107260.3|107320.4|107270.4|107325.6|107275.6|107310|107260|28
1728625360000|2024-10-11 05:42:40|107320.8|107270.8|107322.9|107272.9|107330.7|107280.7|107319.2|107269.2|35
1728625370000|2024-10-11 05:42:50|107323.2|107273.2|107316.2|107266.2|107325.9|107275.9|107313.1|107263.1|27
1728625380000|2024-10-11 05:43:00|107317.6|107267.6|107309.1|107259.1|107317.9|107267.9|107308.2|107258.2|16
1728625390000|2024-10-11 05:43:10|107310.2|107260.2|107311.5|107261.5|107317.6|107267.6|107309|107259|12
1728625400000|2024-10-11 05:43:20|107309.5|107259.5|107306|107256|107319.5|107269.5|107306|107256|41
1728625410000|2024-10-11 05:43:30|107305.5|107255.5|107305.4|107255.4|107305.5|107255.5|107304.7|107254.7|5
1728625420000|2024-10-11 05:43:40|107304.9|107254.9|107334|107284|107334|107284|107304.9|107254.9|49
1728625430000|2024-10-11 05:43:50|107334.9|107284.9|107332.3|107282.3|107334.9|107284.9|107326|107276|54
1728625440000|2024-10-11 05:44:00|107332.6|107282.6|107328.7|107278.7|107334.9|107284.9|107324.8|107274.8|42
1728625450000|2024-10-11 05:44:10|107328.9|107278.9|107334.9|107284.9|107338.4|107288.4|107327.7|107277.7|34
1728625460000|2024-10-11 05:44:20|107332.9|107282.9|107338.4|107288.4|107342.7|107292.7|107323.7|107273.7|47
1728625470000|2024-10-11 05:44:30|107338.5|107288.5|107334.9|107284.9|107341.2|107291.2|107327.7|107277.7|25
1728625480000|2024-10-11 05:44:40|107336.4|107286.4|107336.4|107286.4|107343.1|107293.1|107333.7|107283.7|39
1728625490000|2024-10-11 05:44:50|107336.2|107286.2|107335.8|107285.8|107336.3|107286.3|107335.8|107285.8|13
1728625500000|2024-10-11 05:45:00|107336.1|107286.1|107318|107268|107336.3|107286.3|107317.9|107267.9|26
1728625510000|2024-10-11 05:45:10|107317.6|107267.6|107317.3|107267.3|107317.6|107267.6|107317.3|107267.3|2
1728625520000|2024-10-11 05:45:20|107317.2|107267.2|107353.1|107303.1|107353.3|107303.3|107315.7|107265.7|42
1728625530000|2024-10-11 05:45:30|107352.9|107302.9|107348.1|107298.1|107353.2|107303.2|107348.1|107298.1|27
1728625540000|2024-10-11 05:45:40|107348.2|107298.2|107352.2|107302.2|107352.9|107302.9|107332.7|107282.7|43
1728625550000|2024-10-11 05:45:50|107355.3|107305.3|107353.3|107303.3|107356.1|107306.1|107350.1|107300.1|49
1728625560000|2024-10-11 05:46:00|107353.2|107303.2|107358.5|107308.5|107358.8|107308.8|107347.9|107297.9|54
1728625570000|2024-10-11 05:46:10|107358.2|107308.2|107358.5|107308.5|107362.1|107312.1|107350.5|107300.5|54
1728625580000|2024-10-11 05:46:20|107360.5|107310.5|107361.4|107311.4|107362.9|107312.9|107351.5|107301.5|61
1728625590000|2024-10-11 05:46:30|107361.8|107311.8|107363.8|107313.8|107366.4|107316.4|107357.7|107307.7|62
1728625600000|2024-10-11 05:46:40|107362.2|107312.2|107363.2|107313.2|107367.1|107317.1|107361|107311|54
1728625610000|2024-10-11 05:46:50|107364.1|107314.1|107370|107320|107374.6|107324.6|107363|107313|65
1728625620000|2024-10-11 05:47:00|107370.6|107320.6|107374.3|107324.3|107376|107326|107367.2|107317.2|54
1728625630000|2024-10-11 05:47:10|107373.6|107323.6|107371.2|107321.2|107373.6|107323.6|107363.9|107313.9|57
1728625640000|2024-10-11 05:47:20|107369.7|107319.7|107372|107322|107374.1|107324.1|107367.4|107317.4|36
1728625650000|2024-10-11 05:47:30|107372.2|107322.2|107354.3|107304.3|107372.9|107322.9|107354.3|107304.3|20
1728625660000|2024-10-11 05:47:40|107358.1|107308.1|107372.6|107322.6|107374.5|107324.5|107355.2|107305.2|44
1728625670000|2024-10-11 05:47:50|107371.9|107321.9|107362.2|107312.2|107376.7|107326.7|107362.2|107312.2|47
1728625680000|2024-10-11 05:48:00|107361.8|107311.8|107361.3|107311.3|107366.1|107316.1|107358.7|107308.7|25
1728625690000|2024-10-11 05:48:10|107362.3|107312.3|107379.4|107329.4|107379.4|107329.4|107361.2|107311.2|21
1728625700000|2024-10-11 05:48:20|107378.9|107328.9|107381.5|107331.5|107389.6|107339.6|107374.2|107324.2|43
1728625710000|2024-10-11 05:48:30|107381.3|107331.3|107366.7|107316.7|107381.6|107331.6|107365.6|107315.6|32
1728625720000|2024-10-11 05:48:40|107366.5|107316.5|107369.4|107319.4|107379.2|107329.2|107365.9|107315.9|51
1728625730000|2024-10-11 05:48:50|107369.5|107319.5|107376.4|107326.4|107380.8|107330.8|107365.3|107315.3|51
1728625740000|2024-10-11 05:49:00|107375.9|107325.9|107367.1|107317.1|107377.3|107327.3|107367.1|107317.1|25
1728625750000|2024-10-11 05:49:10|107366.4|107316.4|107369.2|107319.2|107370.6|107320.6|107366.4|107316.4|38
1728625760000|2024-10-11 05:49:20|107369.7|107319.7|107367.3|107317.3|107374.8|107324.8|107366.5|107316.5|48
1728625770000|2024-10-11 05:49:30|107367.5|107317.5|107365.1|107315.1|107369|107319|107364.4|107314.4|31
1728625780000|2024-10-11 05:49:40|107366.2|107316.2|107371.7|107321.7|107374.8|107324.8|107364.2|107314.2|39
1728625790000|2024-10-11 05:49:50|107371.8|107321.8|107362.2|107312.2|107371.8|107321.8|107359.8|107309.8|19
1728625800000|2024-10-11 05:50:00|107362.4|107312.4|107358.7|107308.7|107362.8|107312.8|107358.7|107308.7|14
1728625810000|2024-10-11 05:50:10|107362.3|107312.3|107376.1|107326.1|107382.3|107332.3|107362.3|107312.3|69
1728625820000|2024-10-11 05:50:20|107378.5|107328.5|107391.2|107341.2|107392|107342|107366.1|107316.1|69
1728625830000|2024-10-11 05:50:30|107391.1|107341.1|107383.6|107333.6|107392.3|107342.3|107383.1|107333.1|52
1728625840000|2024-10-11 05:50:40|107380.4|107330.4|107393.7|107343.7|107394.9|107344.9|107380.4|107330.4|50
1728625850000|2024-10-11 05:50:50|107393.1|107343.1|107394.3|107344.3|107395|107345|107384.9|107334.9|71
1728625860000|2024-10-11 05:51:00|107393.4|107343.4|107391|107341|107397.5|107347.5|107386|107336|57
1728625870000|2024-10-11 05:51:10|107392|107342|107392|107342|107397.8|107347.8|107390.7|107340.7|54
1728625880000|2024-10-11 05:51:20|107393.4|107343.4|107400.9|107350.9|107400.9|107350.9|107387.8|107337.8|54
1728625890000|2024-10-11 05:51:30|107399.8|107349.8|107397|107347|107407.2|107357.2|107387.5|107337.5|65
1728625900000|2024-10-11 05:51:40|107399|107349|107401.7|107351.7|107409.1|107359.1|107398.1|107348.1|54
1728625910000|2024-10-11 05:51:50|107401.9|107351.9|107399.8|107349.8|107403.5|107353.5|107395.6|107345.6|62
1728625920000|2024-10-11 05:52:00|107395|107345|107404.5|107354.5|107408.7|107358.7|107392.5|107342.5|66
1728625930000|2024-10-11 05:52:10|107405.9|107355.9|107400.3|107350.3|107407.3|107357.3|107400.3|107350.3|40
1728625940000|2024-10-11 05:52:20|107400.6|107350.6|107404.5|107354.5|107405|107355|107400.6|107350.6|34
1728625950000|2024-10-11 05:52:30|107405|107355|107399.9|107349.9|107405|107355|107399.9|107349.9|10
1728625960000|2024-10-11 05:52:40|107399.8|107349.8|107405|107355|107408.4|107358.4|107399.7|107349.7|33
1728625970000|2024-10-11 05:52:50|107405.2|107355.2|107406.7|107356.7|107407|107357|107403.6|107353.6|17
1728625980000|2024-10-11 05:53:00|107406.6|107356.6|107408.9|107358.9|107408.9|107358.9|107403.3|107353.3|25
1728625990000|2024-10-11 05:53:10|107409.1|107359.1|107403.7|107353.7|107409.1|107359.1|107397.3|107347.3|48
1728626000000|2024-10-11 05:53:20|107404.6|107354.6|107406.5|107356.5|107407.7|107357.7|107399.9|107349.9|53
1728626010000|2024-10-11 05:53:30|107405|107355|107401.5|107351.5|107411.1|107361.1|107399.1|107349.1|58
1728626020000|2024-10-11 05:53:40|107409.8|107359.8|107407.7|107357.7|107409.8|107359.8|107397.4|107347.4|34
1728626030000|2024-10-11 05:53:50|107407.8|107357.8|107407.7|107357.7|107409.9|107359.9|107406.4|107356.4|12
1728626040000|2024-10-11 05:54:00|107406.5|107356.5|107406.4|107356.4|107407.3|107357.3|107403.6|107353.6|51
1728626050000|2024-10-11 05:54:10|107405.7|107355.7|107405.5|107355.5|107406.7|107356.7|107405.3|107355.3|12
1728626060000|2024-10-11 05:54:20|107409.6|107359.6|107407.6|107357.6|107409.6|107359.6|107404.8|107354.8|10
1728626070000|2024-10-11 05:54:30|107404.5|107354.5|107406.7|107356.7|107406.7|107356.7|107404|107354|5
1728626080000|2024-10-11 05:54:40|107406.8|107356.8|107404.8|107354.8|107408.3|107358.3|107404.2|107354.2|9
1728626090000|2024-10-11 05:54:50|107404.2|107354.2|107406|107356|107410.9|107360.9|107403.4|107353.4|31
1728626100000|2024-10-11 05:55:00|107409.2|107359.2|107409.2|107359.2|107413.3|107363.3|107402.9|107352.9|59
1728626110000|2024-10-11 05:55:10|107410.1|107360.1|107408.6|107358.6|107413.9|107363.9|107403|107353|57
1728626120000|2024-10-11 05:55:20|107408.1|107358.1|107407.9|107357.9|107410|107360|107401.9|107351.9|56
1728626130000|2024-10-11 05:55:30|107406.1|107356.1|107407.4|107357.4|107409.9|107359.9|107401.7|107351.7|59
1728626140000|2024-10-11 05:55:40|107405.7|107355.7|107405.4|107355.4|107410.4|107360.4|107402.1|107352.1|67
1728626150000|2024-10-11 05:55:50|107408.3|107358.3|107402.2|107352.2|107408.3|107358.3|107401.8|107351.8|56
1728626160000|2024-10-11 05:56:00|107402.7|107352.7|107404.4|107354.4|107409|107359|107400.7|107350.7|62
1728626170000|2024-10-11 05:56:10|107404.2|107354.2|107404.6|107354.6|107406.1|107356.1|107401.1|107351.1|53
1728626180000|2024-10-11 05:56:20|107406.9|107356.9|107395.8|107345.8|107406.9|107356.9|107391.7|107341.7|58
1728626190000|2024-10-11 05:56:30|107396.1|107346.1|107406.1|107356.1|107406.1|107356.1|107395.4|107345.4|44
1728626200000|2024-10-11 05:56:40|107405.8|107355.8|107398.4|107348.4|107405.8|107355.8|107395.6|107345.6|16
1728626210000|2024-10-11 05:56:50|107398.5|107348.5|107397.1|107347.1|107398.5|107348.5|107395.9|107345.9|17
1728626220000|2024-10-11 05:57:00|107397.3|107347.3|107399.3|107349.3|107399.7|107349.7|107397.3|107347.3|19
1728626230000|2024-10-11 05:57:10|107399|107349|107396.2|107346.2|107399|107349|107396.2|107346.2|13
1728626240000|2024-10-11 05:57:20|107396.1|107346.1|107399.1|107349.1|107400.6|107350.6|107388.8|107338.8|35
1728626250000|2024-10-11 05:57:30|107398.5|107348.5|107401.7|107351.7|107401.7|107351.7|107396.1|107346.1|16
1728626260000|2024-10-11 05:57:40|107401.8|107351.8|107399.8|107349.8|107402|107352|107396.8|107346.8|13
1728626270000|2024-10-11 05:57:50|107400.1|107350.1|107395.8|107345.8|107400.1|107350.1|107395.8|107345.8|8
1728626280000|2024-10-11 05:58:00|107396|107346|107395.5|107345.5|107396|107346|107395.1|107345.1|6
1728626290000|2024-10-11 05:58:10|107395.8|107345.8|107394.7|107344.7|107396|107346|107394.3|107344.3|14
1728626300000|2024-10-11 05:58:20|107394.5|107344.5|107398.7|107348.7|107398.9|107348.9|107392.7|107342.7|25
1728626310000|2024-10-11 05:58:30|107398.5|107348.5|107386.2|107336.2|107400.2|107350.2|107385.8|107335.8|18
1728626320000|2024-10-11 05:58:40|107385.7|107335.7|107392.5|107342.5|107393.4|107343.4|107385.7|107335.7|26
1728626330000|2024-10-11 05:58:50|107389.4|107339.4|107387.9|107337.9|107391.5|107341.5|107378.1|107328.1|24
1728626340000|2024-10-11 05:59:00|107387.2|107337.2|107389.2|107339.2|107389.2|107339.2|107385.9|107335.9|20
1728626350000|2024-10-11 05:59:10|107389.1|107339.1|107388.4|107338.4|107389.1|107339.1|107385.1|107335.1|15
1728626360000|2024-10-11 05:59:20|107385.1|107335.1|107386.6|107336.6|107388.3|107338.3|107382|107332|16
1728626370000|2024-10-11 05:59:30|107386.2|107336.2|107383.3|107333.3|107389|107339|107382.5|107332.5|22
1728626380000|2024-10-11 05:59:40|107384.1|107334.1|107382.4|107332.4|107391.4|107341.4|107381.4|107331.4|36
1728626390000|2024-10-11 05:59:50|107380.1|107330.1|107414.8|107275|107414.8|107330.6|107372|107275|24
1728626400000|2024-10-11 06:00:00|107415.4|107274.9|107437.9|107312.6|107438|107349.2|107379.4|107274.1|47
1728626410000|2024-10-11 06:00:10|107400.3|107350.3|107400.1|107350.1|107431.5|107350.6|107393.2|107304.6|31
1728626420000|2024-10-11 06:00:20|107400.9|107350.9|107396|107346|107401.2|107351.2|107392.4|107342.4|20
1728626430000|2024-10-11 06:00:30|107397|107347|107397.8|107347.8|107397.8|107347.8|107397|107347|4
1728626440000|2024-10-11 06:00:40|107397.7|107347.7|107392.7|107342.7|107398|107348|107392.7|107342.7|15
1728626450000|2024-10-11 06:00:50|107393.1|107343.1|107396.5|107346.5|107396.6|107346.6|107389.6|107339.6|11
1728626460000|2024-10-11 06:01:00|107393.5|107343.5|107391.4|107341.4|107396.4|107346.4|107391.4|107341.4|10
1728626470000|2024-10-11 06:01:10|107391.9|107341.9|107391.2|107341.2|107399.9|107349.9|107390|107340|27
1728626480000|2024-10-11 06:01:20|107390.9|107340.9|107393.2|107343.2|107393.9|107343.9|107389.9|107339.9|7
1728626490000|2024-10-11 06:01:30|107392.3|107342.3|107392.7|107342.7|107392.9|107342.9|107389.2|107339.2|11
1728626500000|2024-10-11 06:01:40|107387.7|107337.7|107394.6|107344.6|107394.6|107344.6|107387.3|107337.3|14
1728626510000|2024-10-11 06:01:50|107395|107345|107392.6|107342.6|107395.3|107345.3|107392.6|107342.6|13
1728626520000|2024-10-11 06:02:00|107392.7|107342.7|107398.8|107348.8|107398.8|107348.8|107392.7|107342.7|17
1728626530000|2024-10-11 06:02:10|107398.7|107348.7|107396.4|107346.4|107400.5|107350.5|107396.1|107346.1|20
1728626540000|2024-10-11 06:02:20|107396.3|107346.3|107395.7|107345.7|107396.3|107346.3|107395.1|107345.1|5
1728626550000|2024-10-11 06:02:30|107395.6|107345.6|107394.8|107344.8|107396.5|107346.5|107394.2|107344.2|13
1728626560000|2024-10-11 06:02:40|107393.5|107343.5|107388.1|107338.1|107393.5|107343.5|107387.9|107337.9|12
1728626570000|2024-10-11 06:02:50|107388.7|107338.7|107391|107341|107391.7|107341.7|107388.3|107338.3|20
1728626580000|2024-10-11 06:03:00|107390.9|107340.9|107411.7|107361.7|107412.5|107362.5|107390.7|107340.7|51
1728626590000|2024-10-11 06:03:10|107413.3|107363.3|107413.6|107363.6|107416.4|107366.4|107412.2|107362.2|21
1728626600000|2024-10-11 06:03:20|107413.1|107363.1|107412|107362|107415.2|107365.2|107412|107362|30
1728626610000|2024-10-11 06:03:30|107413|107363|107412.1|107362.1|107414.7|107364.7|107411.6|107361.6|24
1728626620000|2024-10-11 06:03:40|107412.4|107362.4|107411.9|107361.9|107413.4|107363.4|107411.5|107361.5|13
1728626630000|2024-10-11 06:03:50|107411.8|107361.8|107413.4|107363.4|107415.9|107365.9|107411.8|107361.8|22
1728626640000|2024-10-11 06:04:00|107411.7|107361.7|107409.8|107359.8|107413.5|107363.5|107407.9|107357.9|19
1728626650000|2024-10-11 06:04:10|107409.7|107359.7|107411.8|107361.8|107413.3|107363.3|107409.3|107359.3|17
1728626660000|2024-10-11 06:04:20|107410|107360|107414.8|107364.8|107414.8|107364.8|107409|107359|22
1728626670000|2024-10-11 06:04:30|107414.6|107364.6|107416.7|107366.7|107429.5|107379.5|107414.4|107364.4|30
1728626680000|2024-10-11 06:04:40|107416.9|107366.9|107418.7|107368.7|107419.3|107369.3|107416.7|107366.7|10
1728626690000|2024-10-11 06:04:50|107419.5|107369.5|107406.9|107356.9|107419.5|107369.5|107406.8|107356.8|20
1728626700000|2024-10-11 06:05:00|107406.6|107356.6|107407.4|107357.4|107408.1|107358.1|107406.2|107356.2|15
1728626710000|2024-10-11 06:05:10|107406.9|107356.9|107404|107354|107412.3|107362.3|107403.4|107353.4|28
1728626720000|2024-10-11 06:05:20|107405.2|107355.2|107423|107373|107423.6|107373.6|107404.7|107354.7|31
1728626730000|2024-10-11 06:05:30|107423.3|107373.3|107436|107386|107436|107386|107423.3|107373.3|19
1728626740000|2024-10-11 06:05:40|107435.9|107385.9|107433.9|107383.9|107436.3|107386.3|107433|107383|17
1728626750000|2024-10-11 06:05:50|107434|107384|107432.9|107382.9|107434|107384|107432.5|107382.5|10
1728626760000|2024-10-11 06:06:00|107432.5|107382.5|107430.1|107380.1|107437|107387|107430.1|107380.1|22
1728626770000|2024-10-11 06:06:10|107430.3|107380.3|107431.9|107381.9|107435.2|107385.2|107430.3|107380.3|17
1728626780000|2024-10-11 06:06:20|107431.5|107381.5|107431.8|107381.8|107432.1|107382.1|107431.2|107381.2|5
1728626790000|2024-10-11 06:06:30|107431.7|107381.7|107431.8|107381.8|107431.8|107381.8|107431.6|107381.6|6
1728626800000|2024-10-11 06:06:40|107432|107382|107432|107382|107432|107382|107432|107382|1
1728626810000|2024-10-11 06:06:50|107432.3|107382.3|107429.8|107379.8|107435.3|107385.3|107429.8|107379.8|18
1728626820000|2024-10-11 06:07:00|107430.1|107380.1|107432.9|107382.9|107432.9|107382.9|107430.1|107380.1|16
1728626830000|2024-10-11 06:07:10|107433.5|107383.5|107435|107385|107435.3|107385.3|107433.4|107383.4|8
1728626840000|2024-10-11 06:07:20|107435.6|107385.6|107436.1|107386.1|107436.1|107386.1|107435.6|107385.6|2
1728626850000|2024-10-11 06:07:30|107435|107385|107436.1|107386.1|107436.8|107386.8|107434.2|107384.2|9
1728626860000|2024-10-11 06:07:40|107435.9|107385.9|107434.9|107384.9|107436.1|107386.1|107431.3|107381.3|19
1728626870000|2024-10-11 06:07:50|107435.5|107385.5|107433.4|107383.4|107435.5|107385.5|107433.3|107383.3|7
1728626880000|2024-10-11 06:08:00|107433.3|107383.3|107435.2|107385.2|107435.5|107385.5|107431.7|107381.7|16
1728626890000|2024-10-11 06:08:10|107435.1|107385.1|107434.5|107384.5|107435.1|107385.1|107434.2|107384.2|6
1728626900000|2024-10-11 06:08:20|107434.1|107384.1|107433.1|107383.1|107434.1|107384.1|107427|107377|19
1728626910000|2024-10-11 06:08:30|107432|107382|107430.5|107380.5|107432|107382|107428.5|107378.5|15
1728626920000|2024-10-11 06:08:40|107430.4|107380.4|107431.5|107381.5|107431.6|107381.6|107430.4|107380.4|9
1728626930000|2024-10-11 06:08:50|107431.7|107381.7|107431.9|107381.9|107434.1|107384.1|107431.7|107381.7|9
1728626940000|2024-10-11 06:09:00|107432.1|107382.1|107424.9|107374.9|107432.1|107382.1|107424|107374|21
1728626950000|2024-10-11 06:09:10|107424.7|107374.7|107422.1|107372.1|107425.4|107375.4|107421.6|107371.6|15
1728626960000|2024-10-11 06:09:20|107422.4|107372.4|107424.7|107374.7|107424.7|107374.7|107422.4|107372.4|14
1728626970000|2024-10-11 06:09:30|107424.1|107374.1|107424.8|107374.8|107424.8|107374.8|107424.1|107374.1|7
1728626980000|2024-10-11 06:09:40|107425|107375|107422.3|107372.3|107425|107375|107421.9|107371.9|8
1728626990000|2024-10-11 06:09:50|107422.2|107372.2|107422.2|107372.2|107422.2|107372.2|107421.5|107371.5|4
1728627000000|2024-10-11 06:10:00|107422.7|107372.7|107424.1|107374.1|107424.4|107374.4|107422.4|107372.4|9
1728627010000|2024-10-11 06:10:10|107424.2|107374.2|107419.4|107369.4|107424.2|107374.2|107419.4|107369.4|8
1728627020000|2024-10-11 06:10:20|107413.5|107363.5|107415.6|107365.6|107415.6|107365.6|107403.4|107353.4|27
1728627030000|2024-10-11 06:10:30|107416.1|107366.1|107419|107369|107420|107370|107416.1|107366.1|10
1728627040000|2024-10-11 06:10:40|107418.9|107368.9|107414|107364|107418.9|107368.9|107412.9|107362.9|10
1728627050000|2024-10-11 06:10:50|107413.9|107363.9|107425.1|107375.1|107425.6|107375.6|107413.8|107363.8|14
1728627060000|2024-10-11 06:11:00|107424.7|107374.7|107425.8|107375.8|107426|107376|107424.6|107374.6|12
1728627070000|2024-10-11 06:11:10|107426.3|107376.3|107431.4|107381.4|107431.4|107381.4|107426.3|107376.3|11
1728627080000|2024-10-11 06:11:20|107431.5|107381.5|107431.1|107381.1|107431.9|107381.9|107431.1|107381.1|5
1728627090000|2024-10-11 06:11:30|107431|107381|107430.7|107380.7|107431|107381|107430.7|107380.7|3
1728627100000|2024-10-11 06:11:40|107430.9|107380.9|107430.8|107380.8|107431.2|107381.2|107430.8|107380.8|6
1728627110000|2024-10-11 06:11:50|107432.3|107382.3|107433.4|107383.4|107434.1|107384.1|107432.3|107382.3|6
1728627120000|2024-10-11 06:12:00|107433.2|107383.2|107433.5|107383.5|107434.9|107384.9|107433.2|107383.2|7
1728627130000|2024-10-11 06:12:10|107433.9|107383.9|107435.6|107385.6|107436|107386|107433.9|107383.9|8
1728627140000|2024-10-11 06:12:20|107435.7|107385.7|107437.8|107387.8|107437.8|107387.8|107435.7|107385.7|9
1728627150000|2024-10-11 06:12:30|107438|107388|107436.3|107386.3|107438|107388|107436.3|107386.3|7
1728627160000|2024-10-11 06:12:40|107436.9|107386.9|107441.7|107391.7|107441.7|107391.7|107436.9|107386.9|10
1728627170000|2024-10-11 06:12:50|107441.4|107391.4|107439.3|107389.3|107441.4|107391.4|107438.5|107388.5|11
1728627180000|2024-10-11 06:13:00|107439.2|107389.2|107440.5|107390.5|107440.5|107390.5|107439.2|107389.2|5
1728627190000|2024-10-11 06:13:10|107450.6|107400.6|107446.5|107396.5|107454.1|107404.1|107443.6|107393.6|14
1728627200000|2024-10-11 06:13:20|107447|107397|107447.8|107397.8|107447.8|107397.8|107446.6|107396.6|7
1728627210000|2024-10-11 06:13:30|107447.3|107397.3|107446.1|107396.1|107447.3|107397.3|107445.9|107395.9|8
1728627220000|2024-10-11 06:13:40|107446.3|107396.3|107448.6|107398.6|107450.2|107400.2|107445.6|107395.6|17
1728627230000|2024-10-11 06:13:50|107452.1|107402.1|107448|107398|107452.1|107402.1|107447.2|107397.2|15
1728627240000|2024-10-11 06:14:00|107447|107397|107448.9|107398.9|107448.9|107398.9|107445.5|107395.5|13
1728627250000|2024-10-11 06:14:10|107448.3|107398.3|107448|107398|107448.3|107398.3|107447.9|107397.9|3
1728627260000|2024-10-11 06:14:20|107448.4|107398.4|107452.4|107402.4|107452.5|107402.5|107448.4|107398.4|9
1728627270000|2024-10-11 06:14:30|107452.8|107402.8|107450.6|107400.6|107452.8|107402.8|107449.6|107399.6|10
1728627280000|2024-10-11 06:14:40|107450.8|107400.8|107453.5|107403.5|107453.6|107403.6|107450.8|107400.8|6
1728627290000|2024-10-11 06:14:50|107453.2|107403.2|107448.3|107398.3|107453.4|107403.4|107448.3|107398.3|17
1728627300000|2024-10-11 06:15:00|107448.2|107398.2|107446.5|107396.5|107448.9|107398.9|107445.7|107395.7|22
1728627310000|2024-10-11 06:15:10|107447.9|107397.9|107444.6|107394.6|107448.6|107398.6|107444.6|107394.6|10
1728627320000|2024-10-11 06:15:20|107444.5|107394.5|107486.6|107436.6|107486.6|107436.6|107442.6|107392.6|16
1728627330000|2024-10-11 06:15:30|107486.3|107436.3|107491.4|107441.4|107491.7|107441.7|107486.3|107436.3|20
1728627340000|2024-10-11 06:15:40|107491.2|107441.2|107491.3|107441.3|107491.3|107441.3|107490.6|107440.6|9
1728627350000|2024-10-11 06:15:50|107491.8|107441.8|107492.3|107442.3|107492.3|107442.3|107490.7|107440.7|13
1728627360000|2024-10-11 06:16:00|107492.5|107442.5|107494.2|107444.2|107494.2|107444.2|107487.1|107437.1|30
1728627370000|2024-10-11 06:16:10|107494.4|107444.4|107489|107439|107496.1|107446.1|107488.6|107438.6|21
1728627380000|2024-10-11 06:16:20|107488.5|107438.5|107487.4|107437.4|107488.6|107438.6|107485|107435|12
1728627390000|2024-10-11 06:16:30|107487.5|107437.5|107486.9|107436.9|107487.7|107437.7|107486.8|107436.8|10
1728627400000|2024-10-11 06:16:40|107487.3|107437.3|107488|107438|107488|107438|107487.2|107437.2|6
1728627410000|2024-10-11 06:16:50|107489.3|107439.3|107491.6|107441.6|107491.6|107441.6|107489.3|107439.3|10
1728627420000|2024-10-11 06:17:00|107491.5|107441.5|107492.8|107442.8|107492.8|107442.8|107491.5|107441.5|7
1728627430000|2024-10-11 06:17:10|107492.5|107442.5|107489.8|107439.8|107492.5|107442.5|107489.5|107439.5|18
1728627440000|2024-10-11 06:17:20|107489.9|107439.9|107483.7|107433.7|107489.9|107439.9|107483.5|107433.5|18
1728627450000|2024-10-11 06:17:30|107483.2|107433.2|107483.3|107433.3|107483.3|107433.3|107482.6|107432.6|8
1728627460000|2024-10-11 06:17:40|107483.6|107433.6|107481.6|107431.6|107483.6|107433.6|107481.6|107431.6|10
1728627470000|2024-10-11 06:17:50|107481.7|107431.7|107480.9|107430.9|107481.7|107431.7|107480.9|107430.9|3
1728627480000|2024-10-11 06:18:00|107481.2|107431.2|107481.7|107431.7|107481.7|107431.7|107480.3|107430.3|5
1728627490000|2024-10-11 06:18:10|107482.1|107432.1|107497.6|107447.6|107497.6|107447.6|107482.1|107432.1|16
1728627500000|2024-10-11 06:18:20|107496.7|107446.7|107497|107447|107499.5|107449.5|107496.7|107446.7|12
1728627510000|2024-10-11 06:18:30|107497.6|107447.6|107497|107447|107497.6|107447.6|107494.6|107444.6|16
1728627520000|2024-10-11 06:18:40|107496.9|107446.9|107497.1|107447.1|107497.5|107447.5|107496.9|107446.9|7
1728627530000|2024-10-11 06:18:50|107497.2|107447.2|107497.3|107447.3|107498|107448|107497.2|107447.2|9
1728627540000|2024-10-11 06:19:00|107497.4|107447.4|107499.2|107449.2|107499.2|107449.2|107497.4|107447.4|13
1728627550000|2024-10-11 06:19:10|107499.3|107449.3|107503.3|107453.3|107503.3|107453.3|107499.3|107449.3|13
1728627560000|2024-10-11 06:19:20|107503.5|107453.5|107503.7|107453.7|107504.3|107454.3|107503.5|107453.5|8
1728627570000|2024-10-11 06:19:30|107503|107453|107492.3|107442.3|107503|107453|107492.3|107442.3|29
1728627580000|2024-10-11 06:19:40|107491.8|107441.8|107488.8|107438.8|107491.8|107441.8|107488.8|107438.8|17
1728627590000|2024-10-11 06:19:50|107488|107438|107489|107439|107489|107439|107488|107438|9
1728627600000|2024-10-11 06:20:00|107488.7|107438.7|107491.9|107441.9|107491.9|107441.9|107488.7|107438.7|16
1728627610000|2024-10-11 06:20:10|107492|107442|107492|107442|107492.2|107442.2|107491.9|107441.9|7
1728627620000|2024-10-11 06:20:20|107491.9|107441.9|107491.7|107441.7|107491.9|107441.9|107491.7|107441.7|3
1728627630000|2024-10-11 06:20:30|107492|107442|107493.3|107443.3|107493.3|107443.3|107491.3|107441.3|14
1728627640000|2024-10-11 06:20:40|107492.8|107442.8|107492|107442|107492.8|107442.8|107492|107442|15
1728627650000|2024-10-11 06:20:50|107492.1|107442.1|107490.9|107440.9|107492.7|107442.7|107490.9|107440.9|9
1728627660000|2024-10-11 06:21:00|107491.4|107441.4|107493.8|107443.8|107495.5|107445.5|107489.7|107439.7|19
1728627670000|2024-10-11 06:21:10|107494.5|107444.5|107490|107440|107494.5|107444.5|107489.9|107439.9|17
1728627680000|2024-10-11 06:21:20|107489.3|107439.3|107489.2|107439.2|107489.6|107439.6|107488.6|107438.6|12
1728627690000|2024-10-11 06:21:30|107489.3|107439.3|107488.7|107438.7|107489.5|107439.5|107488.3|107438.3|12
1728627700000|2024-10-11 06:21:40|107488.8|107438.8|107488.5|107438.5|107489.1|107439.1|107488.2|107438.2|14
1728627710000|2024-10-11 06:21:50|107488.9|107438.9|107478.1|107428.1|107488.9|107438.9|107476|107426|20
1728627720000|2024-10-11 06:22:00|107478.7|107428.7|107479.4|107429.4|107480.3|107430.3|107478.7|107428.7|13
1728627730000|2024-10-11 06:22:10|107479.7|107429.7|107489.8|107439.8|107489.8|107439.8|107479.7|107429.7|9
1728627740000|2024-10-11 06:22:20|107491.8|107441.8|107490.2|107440.2|107491.8|107441.8|107490.1|107440.1|7
1728627750000|2024-10-11 06:22:30|107490.7|107440.7|107495.8|107445.8|107496.5|107446.5|107490.7|107440.7|16
1728627760000|2024-10-11 06:22:40|107496.6|107446.6|107497.9|107447.9|107498.1|107448.1|107495.9|107445.9|16
1728627770000|2024-10-11 06:22:50|107497|107447|107497.4|107447.4|107497.8|107447.8|107496.5|107446.5|8
1728627780000|2024-10-11 06:23:00|107498.1|107448.1|107508|107458|107508.5|107458.5|107498.1|107448.1|16
1728627790000|2024-10-11 06:23:10|107507.6|107457.6|107507.7|107457.7|107508|107458|107507.4|107457.4|13
1728627800000|2024-10-11 06:23:20|107507.9|107457.9|107507|107457|107507.9|107457.9|107507|107457|9
1728627810000|2024-10-11 06:23:30|107507.3|107457.3|107513.6|107463.6|107513.7|107463.7|107504.8|107454.8|18
1728627820000|2024-10-11 06:23:40|107513.1|107463.1|107515.3|107465.3|107515.4|107465.4|107512.8|107462.8|17
1728627830000|2024-10-11 06:23:50|107515.7|107465.7|107523|107473|107523.9|107473.9|107515.7|107465.7|26
1728627840000|2024-10-11 06:24:00|107522.7|107472.7|107529.3|107479.3|107532.4|107482.4|107522.7|107472.7|23
1728627850000|2024-10-11 06:24:10|107529|107479|107529.2|107479.2|107530.9|107480.9|107529|107479|17
1728627860000|2024-10-11 06:24:20|107529.5|107479.5|107528.8|107478.8|107530.1|107480.1|107528.8|107478.8|14
1728627870000|2024-10-11 06:24:30|107528.9|107478.9|107529.6|107479.6|107530.3|107480.3|107528.9|107478.9|14
1728627880000|2024-10-11 06:24:40|107530.3|107480.3|107526|107476|107530.3|107480.3|107525.9|107475.9|25
1728627890000|2024-10-11 06:24:50|107524.6|107474.6|107525|107475|107527.9|107477.9|107524.6|107474.6|17
1728627900000|2024-10-11 06:25:00|107524.5|107474.5|107525.1|107475.1|107525.3|107475.3|107519.9|107469.9|32
1728627910000|2024-10-11 06:25:10|107525.2|107475.2|107531.7|107481.7|107531.7|107481.7|107524.7|107474.7|20
1728627920000|2024-10-11 06:25:20|107531.3|107481.3|107531.7|107481.7|107531.7|107481.7|107530.7|107480.7|7
1728627930000|2024-10-11 06:25:30|107531.6|107481.6|107533.4|107483.4|107534|107484|107531.1|107481.1|14
1728627940000|2024-10-11 06:25:40|107534.1|107484.1|107533.1|107483.1|107534.3|107484.3|107532.9|107482.9|22
1728627950000|2024-10-11 06:25:50|107533.2|107483.2|107544.9|107494.9|107545.3|107495.3|107532.9|107482.9|23
1728627960000|2024-10-11 06:26:00|107545|107495|107548|107498|107548.1|107498.1|107545|107495|12
1728627970000|2024-10-11 06:26:10|107547.5|107497.5|107546.5|107496.5|107547.5|107497.5|107543.8|107493.8|33
1728627980000|2024-10-11 06:26:20|107546|107496|107549.5|107499.5|107550.9|107500.9|107546|107496|26
1728627990000|2024-10-11 06:26:30|107549.4|107499.4|107553.2|107503.2|107553.5|107503.5|107548.4|107498.4|30
1728628000000|2024-10-11 06:26:40|107553.1|107503.1|107548.2|107498.2|107553.5|107503.5|107547.3|107497.3|23
1728628010000|2024-10-11 06:26:50|107548.3|107498.3|107552|107502|107552|107502|107546.5|107496.5|19
1728628020000|2024-10-11 06:27:00|107551.7|107501.7|107560|107510|107560|107510|107551.7|107501.7|27
1728628030000|2024-10-11 06:27:10|107560.1|107510.1|107557.5|107507.5|107562.9|107512.9|107557.5|107507.5|23
1728628040000|2024-10-11 06:27:20|107558.3|107508.3|107558.3|107508.3|107559.1|107509.1|107557.3|107507.3|17
1728628050000|2024-10-11 06:27:30|107558|107508|107553.3|107503.3|107558|107508|107549.7|107499.7|26
1728628060000|2024-10-11 06:27:40|107553.1|107503.1|107556.1|107506.1|107556.1|107506.1|107553.1|107503.1|15
1728628070000|2024-10-11 06:27:50|107556.3|107506.3|107564.5|107514.5|107565.5|107515.5|107556.2|107506.2|29
1728628080000|2024-10-11 06:28:00|107564.4|107514.4|107563.1|107513.1|107564.4|107514.4|107562.3|107512.3|14
1728628090000|2024-10-11 06:28:10|107564.1|107514.1|107586.4|107536.4|107588.4|107538.4|107564.1|107514.1|28
1728628100000|2024-10-11 06:28:20|107586.2|107536.2|107584.3|107534.3|107587.1|107537.1|107583.7|107533.7|19
1728628110000|2024-10-11 06:28:30|107583.8|107533.8|107587.6|107537.6|107589.5|107539.5|107583.7|107533.7|21
1728628120000|2024-10-11 06:28:40|107585.7|107535.7|107574.4|107524.4|107586|107536|107574.4|107524.4|29
1728628130000|2024-10-11 06:28:50|107574.5|107524.5|107575.7|107525.7|107576|107526|107573.7|107523.7|20
1728628140000|2024-10-11 06:29:00|107575.8|107525.8|107580.6|107530.6|107580.6|107530.6|107573.3|107523.3|30
1728628150000|2024-10-11 06:29:10|107580.2|107530.2|107580.5|107530.5|107583.5|107533.5|107579.5|107529.5|31
1728628160000|2024-10-11 06:29:20|107579.3|107529.3|107562.5|107537.5|107579.3|107540.3|107560.7|107527.8|30
1728628170000|2024-10-11 06:29:30|107562.2|107537.2|107563.6|107538.6|107566.8|107541.8|107561.6|107536.6|22
1728628180000|2024-10-11 06:29:40|107563.4|107538.4|107559.3|107534.3|107563.4|107538.4|107558.7|107533.7|17
1728628190000|2024-10-11 06:29:50|107559.4|107534.4|107555.2|107530.2|107559.4|107534.4|107554.9|107529.9|18
1728628200000|2024-10-11 06:30:00|107555.3|107530.3|107556.8|107531.8|107558.6|107533.6|107554.8|107529.8|26
1728628210000|2024-10-11 06:30:10|107557.7|107532.7|107556.2|107531.2|107557.7|107532.7|107556.1|107531.1|17
1728628220000|2024-10-11 06:30:20|107555.9|107530.9|107537.9|107512.9|107556.2|107531.2|107536.7|107511.7|30
1728628230000|2024-10-11 06:30:30|107537.1|107512.1|107536.9|107511.9|107546.5|107521.5|107536.3|107511.3|20
1728628240000|2024-10-11 06:30:40|107536.5|107511.5|107532.6|107507.6|107536.5|107511.5|107530.9|107505.9|29
1728628250000|2024-10-11 06:30:50|107532.5|107507.5|107531.4|107506.4|107532.6|107507.6|107528.5|107503.5|25
1728628260000|2024-10-11 06:31:00|107531.2|107506.2|107535.5|107510.5|107536.1|107511.1|107530.2|107505.2|21
1728628270000|2024-10-11 06:31:10|107535.6|107510.6|107540.5|107515.5|107540.5|107515.5|107535.3|107510.3|15
1728628280000|2024-10-11 06:31:20|107540.7|107515.7|107539.1|107514.1|107541.2|107516.2|107538.3|107513.3|20
1728628290000|2024-10-11 06:31:30|107538.2|107513.2|107538|107513|107538.2|107513.2|107538|107513|4
1728628300000|2024-10-11 06:31:40|107537.9|107512.9|107544.6|107519.6|107544.6|107519.6|107537.9|107512.9|16
1728628310000|2024-10-11 06:31:50|107544.4|107519.4|107537.6|107512.6|107544.6|107519.6|107537.6|107512.6|20
1728628320000|2024-10-11 06:32:00|107538.8|107513.8|107529.3|107504.3|107538.8|107513.8|107527.2|107502.2|32
1728628330000|2024-10-11 06:32:10|107529.9|107504.9|107542.8|107517.8|107543.1|107518.1|107529.9|107504.9|25
1728628340000|2024-10-11 06:32:20|107543.3|107518.3|107535.1|107510.1|107543.3|107518.3|107535.1|107510.1|18
1728628350000|2024-10-11 06:32:30|107535|107510|107531|107506|107535|107510|107529.3|107504.3|29
1728628360000|2024-10-11 06:32:40|107531.3|107506.3|107527.6|107502.6|107531.3|107506.3|107526.8|107501.8|24
1728628370000|2024-10-11 06:32:50|107527.4|107502.4|107536|107511|107537.7|107512.7|107527.3|107502.3|19
1728628380000|2024-10-11 06:33:00|107536.6|107511.6|107529.3|107504.3|107540.2|107515.2|107529.3|107504.3|27
1728628390000|2024-10-11 06:33:10|107529.7|107504.7|107533.5|107508.5|107533.5|107508.5|107529|107504|24
1728628400000|2024-10-11 06:33:20|107533.9|107508.9|107533.8|107508.8|107533.9|107508.9|107533.5|107508.5|4
1728628410000|2024-10-11 06:33:30|107533.9|107508.9|107534|107509|107534.8|107509.8|107533.2|107508.2|15
1728628420000|2024-10-11 06:33:40|107534.1|107509.1|107540.7|107515.7|107541.2|107516.2|107532|107507|22
1728628430000|2024-10-11 06:33:50|107540.8|107515.8|107544|107519|107546|107521|107540.8|107515.8|13
1728628440000|2024-10-11 06:34:00|107543.3|107518.3|107541.8|107516.8|107543.3|107518.3|107537.3|107512.3|22
1728628450000|2024-10-11 06:34:10|107541.7|107516.7|107540.9|107515.9|107541.7|107516.7|107540.8|107515.8|5
1728628460000|2024-10-11 06:34:20|107540.6|107515.6|107536.6|107511.6|107540.7|107515.7|107536|107511|16
1728628470000|2024-10-11 06:34:30|107536.4|107511.4|107531.8|107506.8|107536.6|107511.6|107531.7|107506.7|16
1728628480000|2024-10-11 06:34:40|107532.3|107507.3|107531.7|107506.7|107532.4|107507.4|107529|107504|23
1728628490000|2024-10-11 06:34:50|107532.1|107507.1|107537.5|107512.5|107538.3|107513.3|107530.1|107505.1|27
1728628500000|2024-10-11 06:35:00|107537.8|107512.8|107542.9|107517.9|107542.9|107517.9|107537.1|107512.1|21
1728628510000|2024-10-11 06:35:10|107542.6|107517.6|107546.5|107521.5|107546.6|107521.6|107542.6|107517.6|19
1728628520000|2024-10-11 06:35:20|107546.6|107521.6|107555.9|107530.9|107555.9|107530.9|107546.5|107521.5|13
1728628530000|2024-10-11 06:35:30|107557.7|107532.7|107554.4|107529.4|107558.3|107533.3|107552.8|107527.8|17
1728628540000|2024-10-11 06:35:40|107554.5|107529.5|107557.7|107532.7|107557.9|107532.9|107554.4|107529.4|10
1728628550000|2024-10-11 06:35:50|107557.1|107532.1|107558.2|107533.2|107558.3|107533.3|107557.1|107532.1|15
1728628560000|2024-10-11 06:36:00|107558.4|107533.4|107557.6|107532.6|107558.4|107533.4|107553.4|107528.4|26
1728628570000|2024-10-11 06:36:10|107557.2|107532.2|107556.1|107531.1|107557.2|107532.2|107555.3|107530.3|14
1728628580000|2024-10-11 06:36:20|107556|107531|107561.2|107536.2|107561.2|107536.2|107556|107531|9
1728628590000|2024-10-11 06:36:30|107561|107536|107562.8|107537.8|107563.9|107538.9|107560.8|107535.8|11
1728628600000|2024-10-11 06:36:40|107563|107538|107562|107537|107563|107538|107562|107537|14
1728628610000|2024-10-11 06:36:50|107561.8|107536.8|107561.5|107536.5|107561.8|107536.8|107561|107536|5
1728628620000|2024-10-11 06:37:00|107562.3|107537.3|107571.5|107546.5|107571.8|107546.8|107562.3|107537.3|19
1728628630000|2024-10-11 06:37:10|107571.7|107546.7|107574.2|107549.2|107574.2|107549.2|107571.5|107546.5|8
1728628640000|2024-10-11 06:37:20|107574.5|107549.5|107577.8|107552.8|107577.8|107552.8|107574.5|107549.5|8
1728628650000|2024-10-11 06:37:30|107577.7|107552.7|107581.5|107556.5|107584.2|107559.2|107577.7|107552.7|12
1728628660000|2024-10-11 06:37:40|107581.4|107556.4|107581.2|107556.2|107582.5|107557.5|107581.2|107556.2|10
1728628670000|2024-10-11 06:37:50|107580.9|107555.9|107578.7|107553.7|107580.9|107555.9|107578.7|107553.7|5
1728628680000|2024-10-11 06:38:00|107579|107554|107582.9|107557.9|107582.9|107557.9|107579|107554|15
1728628690000|2024-10-11 06:38:10|107582.5|107557.5|107581.7|107556.7|107584.8|107559.8|107580.7|107555.7|14
1728628700000|2024-10-11 06:38:20|107583.3|107558.3|107617.6|107592.6|107619.5|107594.5|107583.3|107558.3|35
1728628710000|2024-10-11 06:38:30|107618|107593|107619.5|107594.5|107622.1|107597.1|107618|107593|16
1728628720000|2024-10-11 06:38:40|107619.4|107594.4|107619.9|107594.9|107620.3|107595.3|107619.3|107594.3|9
1728628730000|2024-10-11 06:38:50|107619.8|107594.8|107618.4|107593.4|107619.9|107594.9|107618.4|107593.4|11
1728628740000|2024-10-11 06:39:00|107618.6|107593.6|107618.6|107593.6|107620.4|107595.4|107610.6|107585.6|21
1728628750000|2024-10-11 06:39:10|107618.5|107593.5|107617.8|107592.8|107619.9|107594.9|107617.7|107592.7|10
1728628760000|2024-10-11 06:39:20|107617.7|107592.7|107617.3|107592.3|107618.7|107593.7|107616.2|107591.2|21
1728628770000|2024-10-11 06:39:30|107617.5|107592.5|107619.5|107594.5|107620.5|107595.5|107616.2|107591.2|16
1728628780000|2024-10-11 06:39:40|107618.6|107593.6|107617.2|107592.2|107618.6|107593.6|107616.6|107591.6|12
1728628790000|2024-10-11 06:39:50|107616.6|107591.6|107618.4|107593.4|107622.5|107597.5|107614.7|107589.7|24
1728628800000|2024-10-11 06:40:00|107618.5|107593.5|107622|107597|107622|107597|107617.8|107592.8|32
1728628810000|2024-10-11 06:40:10|107622.1|107597.1|107622.9|107597.9|107624.6|107599.6|107622.1|107597.1|22
1728628820000|2024-10-11 06:40:20|107622.8|107597.8|107620.4|107595.4|107622.8|107597.8|107618.7|107593.7|19
1728628830000|2024-10-11 06:40:30|107620.1|107595.1|107618.2|107593.2|107620.9|107595.9|107618.2|107593.2|25
1728628840000|2024-10-11 06:40:40|107617.8|107592.8|107620.2|107595.2|107620.2|107595.2|107617.8|107592.8|15
1728628850000|2024-10-11 06:40:50|107620.3|107595.3|107622.5|107597.5|107622.7|107597.7|107619|107594|22
1728628860000|2024-10-11 06:41:00|107621.8|107596.8|107633.7|107608.7|107638.3|107613.3|107621.7|107596.7|34
1728628870000|2024-10-11 06:41:10|107634.1|107609.1|107634.9|107609.9|107635.9|107610.9|107631.3|107606.3|31
1728628880000|2024-10-11 06:41:20|107634|107609|107623.9|107598.9|107634|107609|107619.4|107594.4|25
1728628890000|2024-10-11 06:41:30|107623.6|107598.6|107624.4|107599.4|107627|107602|107623.6|107598.6|27
1728628900000|2024-10-11 06:41:40|107624.7|107599.7|107630.2|107605.2|107630.8|107605.8|107624.4|107599.4|28
1728628910000|2024-10-11 06:41:50|107629.4|107604.4|107624.8|107599.8|107630.4|107605.4|107623.9|107598.9|30
1728628920000|2024-10-11 06:42:00|107624|107599|107625.6|107600.6|107626.6|107601.6|107623.3|107598.3|20
1728628930000|2024-10-11 06:42:10|107625.5|107600.5|107622.8|107597.8|107625.8|107600.8|107621.7|107596.7|20
1728628940000|2024-10-11 06:42:20|107622.1|107597.1|107624.7|107599.7|107627.6|107602.6|107621.6|107596.6|26
1728628950000|2024-10-11 06:42:30|107625.6|107600.6|107641.2|107616.2|107641.2|107616.2|107625.6|107600.6|31
1728628960000|2024-10-11 06:42:40|107645.6|107620.6|107640.5|107615.5|107650.6|107625.6|107639.3|107614.3|34
1728628970000|2024-10-11 06:42:50|107640.6|107615.6|107642.2|107617.2|107642.7|107617.7|107635.8|107610.8|29
1728628980000|2024-10-11 06:43:00|107642|107617|107640.2|107615.2|107642.4|107617.4|107638.4|107613.4|18
1728628990000|2024-10-11 06:43:10|107639.1|107614.1|107634.4|107609.4|107640.6|107615.6|107633|107608|25
1728629000000|2024-10-11 06:43:20|107634.6|107609.6|107636.2|107611.2|107636.4|107611.4|107633.6|107608.6|30
1728629010000|2024-10-11 06:43:30|107636.4|107611.4|107634.3|107609.3|107636.4|107611.4|107630.7|107605.7|22
1728629020000|2024-10-11 06:43:40|107634.6|107609.6|107637|107612|107638.6|107613.6|107634.1|107609.1|24
1728629030000|2024-10-11 06:43:50|107637.7|107612.7|107638.8|107613.8|107638.8|107613.8|107636.6|107611.6|13
1728629040000|2024-10-11 06:44:00|107639.3|107614.3|107648.3|107623.3|107648.3|107623.3|107639.3|107614.3|18
1728629050000|2024-10-11 06:44:10|107648.4|107623.4|107637.9|107612.9|107648.4|107623.4|107637.6|107612.6|23
1728629060000|2024-10-11 06:44:20|107638.1|107613.1|107649|107624|107649.6|107624.6|107637.2|107612.2|22
1728629070000|2024-10-11 06:44:30|107649.3|107624.3|107650.3|107625.3|107651.9|107626.9|107648.8|107623.8|12
1728629080000|2024-10-11 06:44:40|107649.6|107624.6|107650.7|107625.7|107650.7|107625.7|107647.4|107622.4|14
1728629090000|2024-10-11 06:44:50|107651.2|107626.2|107652.2|107627.2|107652.8|107627.8|107648.6|107623.6|17
1728629100000|2024-10-11 06:45:00|107652.8|107627.8|107650.9|107625.9|107653.1|107628.1|107650.9|107625.9|13
1728629110000|2024-10-11 06:45:10|107650.7|107625.7|107650.9|107625.9|107652.6|107627.6|107649|107624|21
1728629120000|2024-10-11 06:45:20|107650.8|107625.8|107643.5|107618.5|107651.7|107626.7|107640.9|107615.9|24
1728629130000|2024-10-11 06:45:30|107644.1|107619.1|107644|107619|107647|107622|107643.9|107618.9|26
1728629140000|2024-10-11 06:45:40|107644.3|107619.3|107645.3|107620.3|107645.9|107620.9|107642.3|107617.3|21
1728629150000|2024-10-11 06:45:50|107645.2|107620.2|107647.8|107622.8|107648|107623|107645.2|107620.2|7
1728629160000|2024-10-11 06:46:00|107648|107623|107651.1|107626.1|107651.1|107626.1|107647.1|107622.1|16
1728629170000|2024-10-11 06:46:10|107651|107626|107648.8|107623.8|107651.1|107626.1|107648.8|107623.8|9
1728629180000|2024-10-11 06:46:20|107649|107624|107638.6|107613.6|107649|107624|107637.4|107612.4|33
1728629190000|2024-10-11 06:46:30|107638.4|107613.4|107640.1|107615.1|107640.1|107615.1|107638|107613|22
1728629200000|2024-10-11 06:46:40|107638.7|107613.7|107634.6|107609.6|107638.7|107613.7|107633|107608|25
1728629210000|2024-10-11 06:46:50|107634|107609|107635.4|107610.4|107635.9|107610.9|107634|107609|23
1728629220000|2024-10-11 06:47:00|107635|107610|107632.7|107607.7|107635.4|107610.4|107632.6|107607.6|17
1728629230000|2024-10-11 06:47:10|107632.3|107607.3|107623.9|107598.9|107632.3|107607.3|107620|107595|39
1728629240000|2024-10-11 06:47:20|107624.3|107599.3|107612.7|107587.7|107624.6|107599.6|107612.7|107587.7|29
1728629250000|2024-10-11 06:47:30|107612.5|107587.5|107614.4|107589.4|107614.5|107589.5|107612.2|107587.2|18
1728629260000|2024-10-11 06:47:40|107614.5|107589.5|107614.2|107589.2|107614.7|107589.7|107614.1|107589.1|9
1728629270000|2024-10-11 06:47:50|107614.4|107589.4|107612.2|107587.2|107614.5|107589.5|107611.9|107586.9|21
1728629280000|2024-10-11 06:48:00|107612|107587|107613|107588|107613.5|107588.5|107611|107586|15
1728629290000|2024-10-11 06:48:10|107610.8|107585.8|107587.4|107562.4|107614.9|107589.9|107587.4|107562.4|30
1728629300000|2024-10-11 06:48:20|107586.6|107561.6|107588.7|107563.7|107590.2|107565.2|107584.7|107559.7|24
1728629310000|2024-10-11 06:48:30|107588.5|107563.5|107593.8|107568.8|107594.7|107569.7|107587.8|107562.8|11
1728629320000|2024-10-11 06:48:40|107593.7|107568.7|107587.7|107562.7|107593.7|107568.7|107585.8|107560.8|22
1728629330000|2024-10-11 06:48:50|107587.1|107562.1|107584.1|107559.1|107592.8|107567.8|107583.8|107558.8|33
1728629340000|2024-10-11 06:49:00|107584.2|107559.2|107583.7|107558.7|107584.2|107559.2|107581.2|107556.2|17
1728629350000|2024-10-11 06:49:10|107583.9|107558.9|107585|107560|107585.6|107560.6|107582.5|107557.5|18
1728629360000|2024-10-11 06:49:20|107584.9|107559.9|107589|107564|107589|107564|107584.4|107559.4|25
1728629370000|2024-10-11 06:49:30|107590.8|107565.8|107596.6|107571.6|107596.6|107571.6|107590.8|107565.8|24
1728629380000|2024-10-11 06:49:40|107596.5|107571.5|107607.7|107582.7|107607.7|107582.7|107596.5|107571.5|31
1728629390000|2024-10-11 06:49:50|107607.6|107582.6|107602.8|107577.8|107607.6|107582.6|107602|107577|20
1728629400000|2024-10-11 06:50:00|107602.5|107577.5|107602.9|107577.9|107608.3|107583.3|107602.5|107577.5|25
1728629410000|2024-10-11 06:50:10|107602.6|107577.6|107593.9|107568.9|107602.6|107577.6|107593.9|107568.9|25
1728629420000|2024-10-11 06:50:20|107594.2|107569.2|107593.9|107568.9|107594.2|107569.2|107593.1|107568.1|21
1728629430000|2024-10-11 06:50:30|107594.1|107569.1|107596.6|107571.6|107600.3|107575.3|107594.1|107569.1|27
1728629440000|2024-10-11 06:50:40|107596.2|107571.2|107595.6|107570.6|107597.2|107572.2|107594.9|107569.9|15
1728629450000|2024-10-11 06:50:50|107595.2|107570.2|107593.4|107568.4|107595.4|107570.4|107593.4|107568.4|18
1728629460000|2024-10-11 06:51:00|107593.2|107568.2|107593.7|107568.7|107593.7|107568.7|107589.6|107564.6|26
1728629470000|2024-10-11 06:51:10|107593.9|107568.9|107587.1|107562.1|107593.9|107568.9|107587.1|107562.1|21
1728629480000|2024-10-11 06:51:20|107587.2|107562.2|107582.2|107557.2|107587.6|107562.6|107580.8|107555.8|21
1728629490000|2024-10-11 06:51:30|107584.9|107559.9|107587|107562|107587.2|107562.2|107584.9|107559.9|17
1728629500000|2024-10-11 06:51:40|107587.4|107562.4|107586.3|107561.3|107588.8|107563.8|107584.2|107559.2|30
1728629510000|2024-10-11 06:51:50|107585.8|107560.8|107586.2|107561.2|107587.1|107562.1|107585.8|107560.8|10
1728629520000|2024-10-11 06:52:00|107585.5|107560.5|107584.3|107559.3|107590.6|107565.6|107583.2|107558.2|27
1728629530000|2024-10-11 06:52:10|107583.1|107558.1|107577.9|107552.9|107583.1|107558.1|107577.1|107552.1|19
1728629540000|2024-10-11 06:52:20|107578.6|107553.6|107578.1|107553.1|107578.8|107553.8|107577.8|107552.8|10
1728629550000|2024-10-11 06:52:30|107577.7|107552.7|107578.6|107553.6|107579|107554|107575.6|107550.6|20
1728629560000|2024-10-11 06:52:40|107578.4|107553.4|107584.8|107559.8|107585.3|107560.3|107578.4|107553.4|12
1728629570000|2024-10-11 06:52:50|107585.1|107560.1|107585.2|107560.2|107588.7|107563.7|107584.7|107559.7|22
1728629580000|2024-10-11 06:53:00|107585.1|107560.1|107581.1|107556.1|107585.1|107560.1|107581.1|107556.1|8
1728629590000|2024-10-11 06:53:10|107580.9|107555.9|107582.6|107557.6|107582.6|107557.6|107578.6|107553.6|17
1728629600000|2024-10-11 06:53:20|107582.8|107557.8|107578.7|107553.7|107582.8|107557.8|107576.7|107551.7|16
1728629610000|2024-10-11 06:53:30|107579|107554|107581.7|107556.7|107586|107561|107579|107554|17
1728629620000|2024-10-11 06:53:40|107581.6|107556.6|107577.9|107552.9|107581.6|107556.6|107577.6|107552.6|13
1728629630000|2024-10-11 06:53:50|107577.8|107552.8|107585.2|107560.2|107585.2|107560.2|107577.8|107552.8|16
1728629640000|2024-10-11 06:54:00|107586|107561|107591.4|107566.4|107603.1|107578.1|107586|107561|35
1728629650000|2024-10-11 06:54:10|107592.1|107567.1|107591.1|107566.1|107592.9|107567.9|107591.1|107566.1|10
1728629660000|2024-10-11 06:54:20|107590.7|107565.7|107588.8|107563.8|107591.6|107566.6|107588.4|107563.4|14
1728629670000|2024-10-11 06:54:30|107588.4|107563.4|107588.5|107563.5|107588.5|107563.5|107588.4|107563.4|2
1728629680000|2024-10-11 06:54:40|107588.4|107563.4|107587.7|107562.7|107591.4|107566.4|107587.7|107562.7|18
1728629690000|2024-10-11 06:54:50|107588.6|107563.6|107592.4|107567.4|107592.4|107567.4|107588.6|107563.6|17
1728629700000|2024-10-11 06:55:00|107592.3|107567.3|107597.1|107572.1|107597.1|107572.1|107591|107566|29
1728629710000|2024-10-11 06:55:10|107598.6|107573.6|107593|107568|107598.6|107573.6|107593|107568|21
1728629720000|2024-10-11 06:55:20|107593.8|107568.8|107586.4|107561.4|107597.6|107572.6|107584.7|107559.7|22
1728629730000|2024-10-11 06:55:30|107586.8|107561.8|107589.7|107564.7|107593.3|107568.3|107586.7|107561.7|12
1728629740000|2024-10-11 06:55:40|107590.1|107565.1|107589.4|107564.4|107590.1|107565.1|107589.2|107564.2|14
1728629750000|2024-10-11 06:55:50|107589.7|107564.7|107588.5|107563.5|107590.6|107565.6|107588.2|107563.2|26
1728629760000|2024-10-11 06:56:00|107588.6|107563.6|107586.2|107561.2|107588.6|107563.6|107586.2|107561.2|10
1728629770000|2024-10-11 06:56:10|107574.3|107549.3|107566.4|107541.4|107574.3|107549.3|107565.2|107540.2|26
1728629780000|2024-10-11 06:56:20|107565.9|107540.9|107555.3|107530.3|107566.6|107541.6|107555.3|107530.3|28
1728629790000|2024-10-11 06:56:30|107555.4|107530.4|107555.2|107530.2|107556.3|107531.3|107555.1|107530.1|18
1728629800000|2024-10-11 06:56:40|107555.8|107530.8|107567.1|107542.1|107568.4|107543.4|107555.6|107530.6|32
1728629810000|2024-10-11 06:56:50|107567|107542|107558.7|107533.7|107567|107542|107557.8|107532.8|14
1728629820000|2024-10-11 06:57:00|107558.8|107533.8|107560.4|107535.4|107560.4|107535.4|107558.8|107533.8|9
1728629830000|2024-10-11 06:57:10|107560.1|107535.1|107560.4|107535.4|107561.9|107536.9|107559.3|107534.3|27
1728629840000|2024-10-11 06:57:20|107559.5|107534.5|107559|107534|107559.9|107534.9|107558.6|107533.6|23
1728629850000|2024-10-11 06:57:30|107558.6|107533.6|107526.2|107501.2|107558.6|107533.6|107525.3|107500.3|45
1728629860000|2024-10-11 06:57:40|107525.8|107500.8|107519.6|107494.6|107529.6|107504.6|107517.2|107492.2|29
1728629870000|2024-10-11 06:57:50|107519.3|107494.3|107519.2|107494.2|107523.3|107498.3|107518.2|107493.2|28
1728629880000|2024-10-11 06:58:00|107519.4|107494.4|107514.8|107489.8|107524.8|107499.8|107514.8|107489.8|29
1728629890000|2024-10-11 06:58:10|107514.9|107489.9|107519.8|107494.8|107519.8|107494.8|107514.9|107489.9|24
1728629900000|2024-10-11 06:58:20|107520|107495|107518.5|107493.5|107520|107495|107514.6|107489.6|29
1728629910000|2024-10-11 06:58:30|107518.6|107493.6|107512|107487|107519.2|107494.2|107512|107487|24
1728629920000|2024-10-11 06:58:40|107512.1|107487.1|107525.9|107500.9|107525.9|107500.9|107506.9|107481.9|34
1728629930000|2024-10-11 06:58:50|107525.7|107500.7|107525.4|107500.4|107527.7|107502.7|107523|107498|38
1728629940000|2024-10-11 06:59:00|107525.5|107500.5|107526.6|107501.6|107529.5|107504.5|107524.8|107499.8|50
1728629950000|2024-10-11 06:59:10|107526.3|107501.3|107525.4|107500.4|107526.4|107501.4|107521.6|107496.6|30
1728629960000|2024-10-11 06:59:20|107525.8|107500.8|107522.1|107497.1|107526|107501|107522.1|107497.1|20
1728629970000|2024-10-11 06:59:30|107522.5|107497.5|107535.5|107510.5|107535.5|107510.5|107521.3|107496.3|20
1728629980000|2024-10-11 06:59:40|107535.3|107510.3|107532|107507|107535.3|107510.3|107527.8|107502.8|23
1728629990000|2024-10-11 06:59:50|107531.9|107506.9|107539.1|107514.1|107543.2|107518.2|107531|107506|28
1728630000000|2024-10-11 07:00:00|107541.4|107516.4|107542.4|107517.4|107544.5|107519.5|107537|107512|34
1728630010000|2024-10-11 07:00:10|107543.7|107518.7|107547.6|107522.6|107547.6|107522.6|107525.7|107500.7|24
1728630020000|2024-10-11 07:00:20|107548|107523|107551.5|107526.5|107555.7|107530.7|107545.6|107520.6|37
1728630030000|2024-10-11 07:00:30|107551.3|107526.3|107559.3|107534.3|107559.3|107534.3|107551.3|107526.3|37
1728630040000|2024-10-11 07:00:40|107559|107534|107550.1|107525.1|107559|107534|107549.4|107524.4|31
1728630050000|2024-10-11 07:00:50|107550.2|107525.2|107543.7|107518.7|107551.3|107526.3|107543.7|107518.7|28
1728630060000|2024-10-11 07:01:00|107544.5|107519.5|107543.3|107518.3|107544.8|107519.8|107539.9|107514.9|36
1728630070000|2024-10-11 07:01:10|107543.2|107518.2|107545.6|107520.6|107546.7|107521.7|107543|107518|31
1728630080000|2024-10-11 07:01:20|107546.1|107521.1|107527.6|107502.6|107556.8|107531.8|107525.8|107500.8|35
1728630090000|2024-10-11 07:01:30|107532|107507|107523.6|107498.6|107532|107507|107523.2|107498.2|19
1728630100000|2024-10-11 07:01:40|107523.4|107498.4|107521.5|107496.5|107523.8|107498.8|107521.2|107496.2|8
1728630110000|2024-10-11 07:01:50|107522.5|107497.5|107517.7|107492.7|107525.7|107500.7|107517.7|107492.7|23
1728630120000|2024-10-11 07:02:00|107517.5|107492.5|107514.6|107489.6|107519.2|107494.2|107514.4|107489.4|23
1728630130000|2024-10-11 07:02:10|107515.3|107490.3|107519.9|107494.9|107523.6|107498.6|107515.3|107490.3|21
1728630140000|2024-10-11 07:02:20|107520.6|107495.6|107549.8|107524.8|107549.8|107524.8|107520.6|107495.6|22
1728630150000|2024-10-11 07:02:30|107549.3|107524.3|107559.7|107534.7|107560.7|107535.7|107549.3|107524.3|30
1728630160000|2024-10-11 07:02:40|107559.6|107534.6|107561.9|107536.9|107562.4|107537.4|107553.6|107528.6|24
1728630170000|2024-10-11 07:02:50|107562.5|107537.5|107561|107536|107562.5|107537.5|107559.1|107534.1|19
1728630180000|2024-10-11 07:03:00|107559.9|107534.9|107562.5|107537.5|107563.3|107538.3|107558.9|107533.9|28
1728630190000|2024-10-11 07:03:10|107563.4|107538.4|107568.7|107543.7|107570|107545|107563.4|107538.4|15
1728630200000|2024-10-11 07:03:20|107569.2|107544.2|107569.1|107544.1|107569.9|107544.9|107567.5|107542.5|15
1728630210000|2024-10-11 07:03:30|107568.9|107543.9|107563.6|107538.6|107569|107544|107560.3|107535.3|14
1728630220000|2024-10-11 07:03:40|107563.9|107538.9|107558.8|107533.8|107566|107541|107558.8|107533.8|11
1728630230000|2024-10-11 07:03:50|107558.5|107533.5|107558.6|107533.6|107560.3|107535.3|107555.4|107530.4|19
1728630240000|2024-10-11 07:04:00|107557.7|107532.7|107542.8|107517.8|107559|107534|107533.2|107508.2|30
1728630250000|2024-10-11 07:04:10|107543.1|107518.1|107541.8|107516.8|107543.1|107518.1|107539.8|107514.8|15
1728630260000|2024-10-11 07:04:20|107542.8|107517.8|107572.5|107547.5|107572.8|107547.8|107542.8|107517.8|29
1728630270000|2024-10-11 07:04:30|107572.9|107547.9|107573.4|107548.4|107574.4|107549.4|107572.9|107547.9|19
1728630280000|2024-10-11 07:04:40|107573.3|107548.3|107565.1|107540.1|107573.3|107548.3|107565.1|107540.1|14
1728630290000|2024-10-11 07:04:50|107564.9|107539.9|107565|107540|107566.2|107541.2|107564.2|107539.2|10
1728630300000|2024-10-11 07:05:00|107564.8|107539.8|107553.8|107528.8|107565.5|107540.5|107553.8|107528.8|23
1728630310000|2024-10-11 07:05:10|107554.6|107529.6|107559.2|107534.2|107559.2|107534.2|107553.9|107528.9|16
1728630320000|2024-10-11 07:05:20|107560.8|107535.8|107562.8|107537.8|107564|107539|107557.7|107532.7|28
1728630330000|2024-10-11 07:05:30|107562.4|107537.4|107561.7|107536.7|107562.4|107537.4|107560.9|107535.9|10
1728630340000|2024-10-11 07:05:40|107561.9|107536.9|107559.4|107534.4|107561.9|107536.9|107559.3|107534.3|10
1728630350000|2024-10-11 07:05:50|107560.2|107535.2|107570.9|107545.9|107571|107546|107560.2|107535.2|20
1728630360000|2024-10-11 07:06:00|107570.6|107545.6|107571|107546|107578.1|107553.1|107570.6|107545.6|23
1728630370000|2024-10-11 07:06:10|107570.9|107545.9|107572|107547|107572.7|107547.7|107570.9|107545.9|10
1728630380000|2024-10-11 07:06:20|107571.9|107546.9|107561.9|107536.9|107572.5|107547.5|107560.9|107535.9|18
1728630390000|2024-10-11 07:06:30|107562|107537|107582.5|107557.5|107582.5|107557.5|107562|107537|20
1728630400000|2024-10-11 07:06:40|107583|107558|107584.9|107559.9|107591.2|107566.2|107583|107558|29
1728630410000|2024-10-11 07:06:50|107585.3|107560.3|107582.3|107557.3|107585.3|107560.3|107581.8|107556.8|18
1728630420000|2024-10-11 07:07:00|107582.2|107557.2|107578.7|107553.7|107585.1|107560.1|107577.4|107552.4|27
1728630430000|2024-10-11 07:07:10|107579.8|107554.8|107581.5|107556.5|107583.3|107558.3|107579.8|107554.8|16
1728630440000|2024-10-11 07:07:20|107581.8|107556.8|107581.7|107556.7|107581.8|107556.8|107581.4|107556.4|8
1728630450000|2024-10-11 07:07:30|107581.9|107556.9|107589.9|107564.9|107591.1|107566.1|107581.9|107556.9|22
1728630460000|2024-10-11 07:07:40|107589.2|107564.2|107590.6|107565.6|107592.3|107567.3|107589.2|107564.2|11
1728630470000|2024-10-11 07:07:50|107590.5|107565.5|107590.6|107565.6|107595.8|107570.8|107589.5|107564.5|22
1728630480000|2024-10-11 07:08:00|107591.1|107566.1|107595.7|107570.7|107597.2|107572.2|107583.6|107558.6|19
1728630490000|2024-10-11 07:08:10|107595.5|107570.5|107597|107572|107598|107573|107595.5|107570.5|11
1728630500000|2024-10-11 07:08:20|107596.7|107571.7|107589.5|107564.5|107596.7|107571.7|107585.8|107560.8|25
1728630510000|2024-10-11 07:08:30|107590.3|107565.3|107594.4|107569.4|107595.4|107570.4|107590.3|107565.3|17
1728630520000|2024-10-11 07:08:40|107593.5|107568.5|107594.9|107569.9|107596.8|107571.8|107593.2|107568.2|10
1728630530000|2024-10-11 07:08:50|107594.5|107569.5|107597.8|107572.8|107602.6|107577.6|107590.8|107565.8|27
1728630540000|2024-10-11 07:09:00|107598.6|107573.6|107602|107577|107602.8|107577.8|107598.6|107573.6|17
1728630550000|2024-10-11 07:09:10|107602.4|107577.4|107600.6|107575.6|107605.1|107580.1|107600.6|107575.6|24
1728630560000|2024-10-11 07:09:20|107600.5|107575.5|107600.1|107575.1|107602.4|107577.4|107599.7|107574.7|13
1728630570000|2024-10-11 07:09:30|107598.9|107573.9|107602.5|107577.5|107603.1|107578.1|107598.1|107573.1|15
1728630580000|2024-10-11 07:09:40|107601.9|107576.9|107588.8|107563.8|107601.9|107576.9|107588.8|107563.8|18
1728630590000|2024-10-11 07:09:50|107588.4|107563.4|107585.1|107560.1|107588.8|107563.8|107585.1|107560.1|24
1728630600000|2024-10-11 07:10:00|107584.6|107559.6|107597.9|107572.9|107599.8|107574.8|107584.6|107559.6|21
1728630610000|2024-10-11 07:10:10|107599.4|107574.4|107605.9|107580.9|107607.4|107582.4|107598.7|107573.7|26
1728630620000|2024-10-11 07:10:20|107605.6|107580.6|107608.3|107583.3|107608.3|107583.3|107605.1|107580.1|14
1728630630000|2024-10-11 07:10:30|107608.1|107583.1|107635.2|107610.2|107635.5|107610.5|107606.2|107581.2|34
1728630640000|2024-10-11 07:10:40|107635.3|107610.3|107643.4|107618.4|107643.4|107618.4|107634|107609|33
1728630650000|2024-10-11 07:10:50|107643.5|107618.5|107641.7|107616.7|107649.2|107624.2|107641.7|107616.7|27
1728630660000|2024-10-11 07:11:00|107641.6|107616.6|107635.6|107610.6|107646.7|107621.7|107635.6|107610.6|24
1728630670000|2024-10-11 07:11:10|107635.7|107610.7|107649.2|107624.2|107651|107626|107635.7|107610.7|36
1728630680000|2024-10-11 07:11:20|107649.8|107624.8|107646.1|107621.1|107650.5|107625.5|107643.8|107618.8|20
1728630690000|2024-10-11 07:11:30|107646|107621|107649.5|107624.5|107651.5|107626.5|107646|107621|18
1728630700000|2024-10-11 07:11:40|107649.8|107624.8|107644.1|107619.1|107649.8|107624.8|107640.7|107615.7|18
1728630710000|2024-10-11 07:11:50|107644.3|107619.3|107644.8|107619.8|107644.9|107619.9|107644.3|107619.3|7
1728630720000|2024-10-11 07:12:00|107645.6|107620.6|107640.7|107615.7|107647.1|107622.1|107640.7|107615.7|17
1728630730000|2024-10-11 07:12:10|107640.5|107615.5|107636.4|107611.4|107643.6|107618.6|107636.4|107611.4|16
1728630740000|2024-10-11 07:12:20|107637.5|107612.5|107641.5|107616.5|107642.7|107617.7|107637|107612|11
1728630750000|2024-10-11 07:12:30|107641.1|107616.1|107650.6|107625.6|107650.6|107625.6|107641.1|107616.1|16
1728630760000|2024-10-11 07:12:40|107650.9|107625.9|107656|107631|107657.1|107632.1|107650.9|107625.9|27
1728630770000|2024-10-11 07:12:50|107656.1|107631.1|107655.6|107630.6|107656.1|107631.1|107654.4|107629.4|13
1728630780000|2024-10-11 07:13:00|107655.9|107630.9|107646.4|107621.4|107657|107632|107646.4|107621.4|24
1728630790000|2024-10-11 07:13:10|107646.2|107621.2|107647.1|107622.1|107647.1|107622.1|107645.1|107620.1|14
1728630800000|2024-10-11 07:13:20|107647.4|107622.4|107642.3|107617.3|107647.4|107622.4|107641.6|107616.6|22
1728630810000|2024-10-11 07:13:30|107642.5|107617.5|107640.9|107615.9|107643.2|107618.2|107638.9|107613.9|23
1728630820000|2024-10-11 07:13:40|107641.1|107616.1|107639.9|107614.9|107641.7|107616.7|107639.9|107614.9|19
1728630830000|2024-10-11 07:13:50|107640.5|107615.5|107631.7|107606.7|107640.5|107615.5|107631.4|107606.4|21
1728630840000|2024-10-11 07:14:00|107631.4|107606.4|107625.4|107600.4|107631.4|107606.4|107624.1|107599.1|13
1728630850000|2024-10-11 07:14:10|107625.3|107600.3|107609.4|107584.4|107627.2|107602.2|107609.3|107584.3|26
1728630860000|2024-10-11 07:14:20|107609.3|107584.3|107602|107577|107612|107587|107602|107577|19
1728630870000|2024-10-11 07:14:30|107601.6|107576.6|107603.6|107578.6|107605.9|107580.9|107600|107575|20
1728630880000|2024-10-11 07:14:40|107605|107580|107603.4|107578.4|107606.9|107581.9|107603.4|107578.4|13
1728630890000|2024-10-11 07:14:50|107603.1|107578.1|107602.8|107577.8|107603.1|107578.1|107602.6|107577.6|8
1728630900000|2024-10-11 07:15:00|107603|107578|107598.5|107573.5|107603|107578|107597.3|107572.3|19
1728630910000|2024-10-11 07:15:10|107599|107574|107601.9|107576.9|107602.4|107577.4|107598.9|107573.9|21
1728630920000|2024-10-11 07:15:20|107602|107577|107607.5|107582.5|107609.9|107584.9|107601.8|107576.8|18
1728630930000|2024-10-11 07:15:30|107607.6|107582.6|107608.5|107583.5|107609.7|107584.7|107607.6|107582.6|13
1728630940000|2024-10-11 07:15:40|107607.5|107582.5|107616.7|107591.7|107617.8|107592.8|107606.2|107581.2|25
1728630950000|2024-10-11 07:15:50|107616.8|107591.8|107623.7|107598.7|107623.7|107598.7|107616.8|107591.8|14
1728630960000|2024-10-11 07:16:00|107623.4|107598.4|107618.8|107593.8|107623.8|107598.8|107618.4|107593.4|12
1728630970000|2024-10-11 07:16:10|107617.4|107592.4|107610.8|107585.8|107617.4|107592.4|107610.8|107585.8|17
1728630980000|2024-10-11 07:16:20|107610.9|107585.9|107612.7|107587.7|107613.1|107588.1|107610.9|107585.9|16
1728630990000|2024-10-11 07:16:30|107613.2|107588.2|107616|107591|107616.5|107591.5|107613.2|107588.2|15
1728631000000|2024-10-11 07:16:40|107614.5|107589.5|107610.4|107585.4|107614.5|107589.5|107610|107585|21
1728631010000|2024-10-11 07:16:50|107610.9|107585.9|107621.2|107596.2|107621.2|107596.2|107610.9|107585.9|23
1728631020000|2024-10-11 07:17:00|107621.6|107596.6|107624|107599|107624|107599|107619.2|107594.2|15
1728631030000|2024-10-11 07:17:10|107624.3|107599.3|107633.6|107608.6|107633.6|107608.6|107624.3|107599.3|29
1728631040000|2024-10-11 07:17:20|107633.3|107608.3|107633|107608|107636.4|107611.4|107632|107607|16
1728631050000|2024-10-11 07:17:30|107632.7|107607.7|107623.9|107598.9|107632.7|107607.7|107618.9|107593.9|23
1728631060000|2024-10-11 07:17:40|107623.6|107598.6|107620.7|107595.7|107623.6|107598.6|107619.1|107594.1|24
1728631070000|2024-10-11 07:17:50|107620|107595|107623.5|107598.5|107623.7|107598.7|107616.7|107591.7|20
1728631080000|2024-10-11 07:18:00|107623.1|107598.1|107629.7|107604.7|107629.7|107604.7|107622.4|107597.4|12
1728631090000|2024-10-11 07:18:10|107630|107605|107637.2|107612.2|107637.2|107612.2|107630|107605|20
1728631100000|2024-10-11 07:18:20|107636.8|107611.8|107634.7|107609.7|107638.8|107613.8|107634.3|107609.3|20
1728631110000|2024-10-11 07:18:30|107634.6|107609.6|107634.3|107609.3|107634.7|107609.7|107629.8|107604.8|17
1728631120000|2024-10-11 07:18:40|107633.9|107608.9|107632.2|107607.2|107635|107610|107632.2|107607.2|9
1728631130000|2024-10-11 07:18:50|107632.4|107607.4|107634.1|107609.1|107635.1|107610.1|107631.6|107606.6|21
1728631140000|2024-10-11 07:19:00|107634.8|107609.8|107635.9|107610.9|107636.1|107611.1|107634.2|107609.2|10
1728631150000|2024-10-11 07:19:10|107635.6|107610.6|107635|107610|107635.7|107610.7|107633|107608|14
1728631160000|2024-10-11 07:19:20|107635.5|107610.5|107640.8|107615.8|107645.2|107620.2|107635.2|107610.2|20
1728631170000|2024-10-11 07:19:30|107638.2|107613.2|107636.6|107611.6|107638.2|107613.2|107634.9|107609.9|7
1728631180000|2024-10-11 07:19:40|107636.7|107611.7|107629.2|107604.2|107640.8|107615.8|107629.1|107604.1|20
1728631190000|2024-10-11 07:19:50|107629.1|107604.1|107630.1|107605.1|107632.1|107607.1|107629.1|107604.1|20
1728631200000|2024-10-11 07:20:00|107630.5|107605.5|107629.2|107604.2|107630.7|107605.7|107626|107601|18
1728631210000|2024-10-11 07:20:10|107628.5|107603.5|107624.5|107599.5|107632|107607|107624.5|107599.5|23
1728631220000|2024-10-11 07:20:20|107624.6|107599.6|107626|107601|107626.6|107601.6|107624.6|107599.6|14
1728631230000|2024-10-11 07:20:30|107626.1|107601.1|107626.4|107601.4|107626.8|107601.8|107626|107601|10
1728631240000|2024-10-11 07:20:40|107626.3|107601.3|107629.8|107604.8|107631|107606|107626.3|107601.3|14
1728631250000|2024-10-11 07:20:50|107629.7|107604.7|107620.9|107595.9|107629.7|107604.7|107618.4|107593.4|11
1728631260000|2024-10-11 07:21:00|107620.3|107595.3|107622.3|107597.3|107623.2|107598.2|107620|107595|16
1728631270000|2024-10-11 07:21:10|107622.1|107597.1|107624.5|107599.5|107624.5|107599.5|107622.1|107597.1|10
1728631280000|2024-10-11 07:21:20|107624.9|107599.9|107627.6|107602.6|107631.2|107606.2|107624.9|107599.9|12
1728631290000|2024-10-11 07:21:30|107628.3|107603.3|107638.5|107613.5|107640.9|107615.9|107628.3|107603.3|17
1728631300000|2024-10-11 07:21:40|107638|107613|107633.3|107608.3|107638|107613|107633.3|107608.3|15
1728631310000|2024-10-11 07:21:50|107633.6|107608.6|107636.8|107611.8|107636.8|107611.8|107633.6|107608.6|12
1728631320000|2024-10-11 07:22:00|107636.7|107611.7|107635.6|107610.6|107636.7|107611.7|107635.5|107610.5|4
1728631330000|2024-10-11 07:22:10|107636.3|107611.3|107636.4|107611.4|107636.5|107611.5|107636|107611|6
1728631340000|2024-10-11 07:22:20|107639.5|107614.5|107636.3|107611.3|107639.5|107614.5|107635.4|107610.4|14
1728631350000|2024-10-11 07:22:30|107636.1|107611.1|107637|107612|107637.4|107612.4|107635.4|107610.4|9
1728631360000|2024-10-11 07:22:40|107637.3|107612.3|107638.5|107613.5|107638.5|107613.5|107637.3|107612.3|5
1728631370000|2024-10-11 07:22:50|107637.9|107612.9|107634.2|107609.2|107637.9|107612.9|107634.2|107609.2|11
1728631380000|2024-10-11 07:23:00|107634|107609|107627.7|107602.7|107634|107609|107626.2|107601.2|15
1728631390000|2024-10-11 07:23:10|107627.1|107602.1|107628.4|107603.4|107628.4|107603.4|107626.7|107601.7|7
1728631400000|2024-10-11 07:23:20|107628.3|107603.3|107632.7|107607.7|107632.7|107607.7|107628.3|107603.3|7
1728631410000|2024-10-11 07:23:30|107633.2|107608.2|107628.2|107603.2|107633.2|107608.2|107627.6|107602.6|14
1728631420000|2024-10-11 07:23:40|107628.1|107603.1|107624.1|107599.1|107628.1|107603.1|107621.5|107596.5|15
1728631430000|2024-10-11 07:23:50|107624.3|107599.3|107627|107602|107627|107602|107623.9|107598.9|8
1728631440000|2024-10-11 07:24:00|107627.6|107602.6|107625|107600|107629.3|107604.3|107624.9|107599.9|13
1728631450000|2024-10-11 07:24:10|107625.4|107600.4|107628.9|107603.9|107629|107604|107624.8|107599.8|8
1728631460000|2024-10-11 07:24:20|107629.2|107604.2|107628.8|107603.8|107633.5|107608.5|107628.8|107603.8|16
1728631470000|2024-10-11 07:24:30|107629|107604|107625.3|107600.3|107629.2|107604.2|107625|107600|9
1728631480000|2024-10-11 07:24:40|107625.9|107600.9|107627.8|107602.8|107629.7|107604.7|107625.9|107600.9|14
1728631490000|2024-10-11 07:24:50|107627.6|107602.6|107628|107603|107629.1|107604.1|107627.6|107602.6|7
1728631500000|2024-10-11 07:25:00|107628.4|107603.4|107629|107604|107629|107604|107626.9|107601.9|6
1728631510000|2024-10-11 07:25:10|107629.1|107604.1|107629.4|107604.4|107629.4|107604.4|107628.1|107603.1|9
1728631520000|2024-10-11 07:25:20|107628.6|107603.6|107601.9|107576.9|107628.6|107603.6|107601.9|107576.9|14
1728631530000|2024-10-11 07:25:30|107602.1|107577.1|107600.7|107575.7|107602.5|107577.5|107593|107568|26
1728631540000|2024-10-11 07:25:40|107601.4|107576.4|107602.9|107577.9|107602.9|107577.9|107601.4|107576.4|7
1728631550000|2024-10-11 07:25:50|107605.4|107580.4|107604.5|107579.5|107606.5|107581.5|107603.8|107578.8|13
1728631560000|2024-10-11 07:26:00|107604.4|107579.4|107586.5|107561.5|107604.4|107579.4|107586.3|107561.3|31
1728631570000|2024-10-11 07:26:10|107586.3|107561.3|107585.9|107560.9|107586.5|107561.5|107585.2|107560.2|7
1728631580000|2024-10-11 07:26:20|107584.9|107559.9|107574.1|107549.1|107584.9|107559.9|107574.1|107549.1|18
1728631590000|2024-10-11 07:26:30|107574.6|107549.6|107571.2|107546.2|107576.2|107551.2|107570.9|107545.9|22
1728631600000|2024-10-11 07:26:40|107571.7|107546.7|107552|107527|107571.7|107546.7|107551.6|107526.6|33
1728631610000|2024-10-11 07:26:50|107551.7|107526.7|107552.7|107527.7|107556|107531|107550.1|107525.1|28
1728631620000|2024-10-11 07:27:00|107552.2|107527.2|107551.8|107526.8|107553.5|107528.5|107551.5|107526.5|12
1728631630000|2024-10-11 07:27:10|107551|107526|107548.4|107523.4|107551|107526|107545.8|107520.8|21
1728631640000|2024-10-11 07:27:20|107546.3|107521.3|107546.6|107521.6|107547|107522|107540.6|107515.6|26
1728631650000|2024-10-11 07:27:30|107546.9|107521.9|107549.4|107524.4|107551.5|107526.5|107546.9|107521.9|15
1728631660000|2024-10-11 07:27:40|107550.1|107525.1|107549.2|107524.2|107551.5|107526.5|107549.2|107524.2|15
1728631670000|2024-10-11 07:27:50|107549.1|107524.1|107549.7|107524.7|107552.7|107527.7|107544.6|107519.6|26
1728631680000|2024-10-11 07:28:00|107550.2|107525.2|107552.5|107527.5|107554.4|107529.4|107550.2|107525.2|17
1728631690000|2024-10-11 07:28:10|107550.9|107525.9|107554.2|107529.2|107554.2|107529.2|107549.1|107524.1|15
1728631700000|2024-10-11 07:28:20|107554.5|107529.5|107558.3|107533.3|107558.3|107533.3|107545.9|107520.9|15
1728631710000|2024-10-11 07:28:30|107558.6|107533.6|107552.8|107527.8|107559.3|107534.3|107552.8|107527.8|13
1728631720000|2024-10-11 07:28:40|107552.7|107527.7|107552.5|107527.5|107552.7|107527.7|107552.5|107527.5|3
1728631730000|2024-10-11 07:28:50|107552.2|107527.2|107530|107505|107552.2|107527.2|107530|107505|23
1728631740000|2024-10-11 07:29:00|107530.5|107505.5|107519|107494|107530.5|107505.5|107516.9|107491.9|34
1728631750000|2024-10-11 07:29:10|107518.9|107493.9|107520.4|107495.4|107521|107496|107518.1|107493.1|14
1728631760000|2024-10-11 07:29:20|107520.3|107495.3|107525|107500|107525|107500|107517.4|107492.4|27
1728631770000|2024-10-11 07:29:30|107523.7|107498.7|107528.8|107503.8|107529.1|107504.1|107520|107495|16
1728631780000|2024-10-11 07:29:40|107529.2|107504.2|107530.5|107505.5|107531|107506|107527.2|107502.2|17
1728631790000|2024-10-11 07:29:50|107530.2|107505.2|107524.6|107499.6|107530.2|107505.2|107524.6|107499.6|16
1728631800000|2024-10-11 07:30:00|107524|107499|107527.6|107502.6|107532.1|107507.1|107524|107499|29
1728631810000|2024-10-11 07:30:10|107527.5|107502.5|107519|107494|107527.6|107502.6|107519|107494|23
1728631820000|2024-10-11 07:30:20|107519.7|107494.7|107523.3|107498.3|107526.9|107501.9|107519.7|107494.7|26
1728631830000|2024-10-11 07:30:30|107523.4|107498.4|107514.9|107489.9|107524.8|107499.8|107513.8|107488.8|28
1728631840000|2024-10-11 07:30:40|107514.8|107489.8|107513.4|107488.4|107514.8|107489.8|107513.4|107488.4|6
1728631850000|2024-10-11 07:30:50|107513.3|107488.3|107517.9|107492.9|107518.4|107493.4|107512.3|107487.3|15
1728631860000|2024-10-11 07:31:00|107517.8|107492.8|107518|107493|107520.8|107495.8|107517.8|107492.8|14
1728631870000|2024-10-11 07:31:10|107518.3|107493.3|107520.5|107495.5|107520.5|107495.5|107518.3|107493.3|7
1728631880000|2024-10-11 07:31:20|107521.2|107496.2|107522.3|107497.3|107522.3|107497.3|107520.2|107495.2|7
1728631890000|2024-10-11 07:31:30|107521.9|107496.9|107517.8|107492.8|107521.9|107496.9|107517.2|107492.2|16
1728631900000|2024-10-11 07:31:40|107517.2|107492.2|107519|107494|107519|107494|107503|107478|24
1728631910000|2024-10-11 07:31:50|107518.6|107493.6|107512.8|107487.8|107518.6|107493.6|107512.8|107487.8|20
1728631920000|2024-10-11 07:32:00|107512.3|107487.3|107511.6|107486.6|107513.9|107488.9|107511.5|107486.5|16
1728631930000|2024-10-11 07:32:10|107511.8|107486.8|107517.7|107492.7|107517.7|107492.7|107511|107486|14
1728631940000|2024-10-11 07:32:20|107517.8|107492.8|107516.4|107491.4|107519.1|107494.1|107516.4|107491.4|10
1728631950000|2024-10-11 07:32:30|107516.1|107491.1|107516.9|107491.9|107521.7|107496.7|107516.1|107491.1|21
1728631960000|2024-10-11 07:32:40|107517.5|107492.5|107519.6|107494.6|107520.7|107495.7|107516.1|107491.1|17
1728631970000|2024-10-11 07:32:50|107518.8|107493.8|107511.3|107486.3|107518.8|107493.8|107511.3|107486.3|18
1728631980000|2024-10-11 07:33:00|107511.4|107486.4|107505.7|107480.7|107513.2|107488.2|107505.7|107480.7|19
1728631990000|2024-10-11 07:33:10|107505.1|107480.1|107475.8|107450.8|107505.1|107480.1|107474.6|107449.6|21
1728632000000|2024-10-11 07:33:20|107476.2|107451.2|107479.5|107454.5|107489|107464|107476.2|107451.2|36
1728632010000|2024-10-11 07:33:30|107479.3|107454.3|107482|107457|107482.4|107457.4|107477.4|107452.4|17
1728632020000|2024-10-11 07:33:40|107482.1|107457.1|107476.5|107451.5|107482.1|107457.1|107475.7|107450.7|20
1728632030000|2024-10-11 07:33:50|107476.4|107451.4|107481.6|107456.6|107482.6|107457.6|107476.4|107451.4|20
1728632040000|2024-10-11 07:34:00|107481.8|107456.8|107476.7|107451.7|107481.8|107456.8|107475.9|107450.9|22
1728632050000|2024-10-11 07:34:10|107476.8|107451.8|107488|107463|107488|107463|107476.8|107451.8|25
1728632060000|2024-10-11 07:34:20|107487.7|107462.7|107473|107448|107487.7|107462.7|107473|107448|28
1728632070000|2024-10-11 07:34:30|107472.7|107447.7|107467.9|107442.9|107472.7|107447.7|107463.8|107438.8|18
1728632080000|2024-10-11 07:34:40|107467.8|107442.8|107468.3|107443.3|107468.4|107443.4|107466.3|107441.3|11
1728632090000|2024-10-11 07:34:50|107468.4|107443.4|107471.7|107446.7|107471.7|107446.7|107468.4|107443.4|14
1728632100000|2024-10-11 07:35:00|107472.8|107447.8|107459.1|107434.1|107472.8|107447.8|107458.3|107433.3|18
1728632110000|2024-10-11 07:35:10|107459.9|107434.9|107468.4|107443.4|107468.4|107443.4|107459.9|107434.9|17
1728632120000|2024-10-11 07:35:20|107469.4|107444.4|107468.1|107443.1|107470.3|107445.3|107467.8|107442.8|12
1728632130000|2024-10-11 07:35:30|107468.3|107443.3|107467.7|107442.7|107468.5|107443.5|107467.6|107442.6|12
1728632150000|2024-10-11 07:35:50|107467.6|107442.6|107463.5|107438.5|107467.7|107442.7|107462.5|107437.5|8
1728632160000|2024-10-11 07:36:00|107462.7|107437.7|107467.5|107442.5|107468.5|107443.5|107462.7|107437.7|15
1728632170000|2024-10-11 07:36:10|107468.4|107443.4|107466|107441|107468.5|107443.5|107466|107441|11
1728632180000|2024-10-11 07:36:20|107466.1|107441.1|107461.8|107436.8|107466.1|107441.1|107461.8|107436.8|8
1728632190000|2024-10-11 07:36:30|107461.7|107436.7|107457.7|107432.7|107461.7|107436.7|107457.7|107432.7|8
1728632200000|2024-10-11 07:36:40|107458.9|107433.9|107456.7|107431.7|107458.9|107433.9|107456.6|107431.6|6
1728632210000|2024-10-11 07:36:50|107456.6|107431.6|107456.6|107431.6|107456.6|107431.6|107456.3|107431.3|7
1728632220000|2024-10-11 07:37:00|107455.3|107430.3|107449.1|107424.1|107458.8|107433.8|107446.4|107421.4|21
1728632230000|2024-10-11 07:37:10|107449.9|107424.9|107452.8|107427.8|107453.8|107428.8|107448.2|107423.2|27
1728632240000|2024-10-11 07:37:20|107453.2|107428.2|107450.5|107425.5|107453.2|107428.2|107447.7|107422.7|17
1728632250000|2024-10-11 07:37:30|107450.8|107425.8|107462.9|107437.9|107466.1|107441.1|107450.8|107425.8|16
1728632260000|2024-10-11 07:37:40|107463.6|107438.6|107464.5|107439.5|107465.3|107440.3|107463.6|107438.6|10
1728632270000|2024-10-11 07:37:50|107464.4|107439.4|107462.9|107437.9|107464.4|107439.4|107462.9|107437.9|10
1728632280000|2024-10-11 07:38:00|107462.1|107437.1|107452.2|107427.2|107462.1|107437.1|107452|107427|14
1728632290000|2024-10-11 07:38:10|107452.1|107427.1|107459|107434|107459.4|107434.4|107452.1|107427.1|15
1728632300000|2024-10-11 07:38:20|107458.4|107433.4|107459|107434|107459|107434|107458.4|107433.4|2
1728632310000|2024-10-11 07:38:30|107458.8|107433.8|107457.3|107432.3|107459.3|107434.3|107456.7|107431.7|10
1728632320000|2024-10-11 07:38:40|107458.1|107433.1|107457.2|107432.2|107458.1|107433.1|107457|107432|5
1728632330000|2024-10-11 07:38:50|107458.1|107433.1|107459|107434|107459.8|107434.8|107458.1|107433.1|6
1728632340000|2024-10-11 07:39:00|107459.1|107434.1|107451.2|107426.2|107459.2|107434.2|107451.2|107426.2|16
1728632350000|2024-10-11 07:39:10|107451.1|107426.1|107454.2|107429.2|107454.6|107429.6|107449|107424|20
1728632360000|2024-10-11 07:39:20|107454.3|107429.3|107455.8|107430.8|107456.2|107431.2|107454.3|107429.3|10
1728632370000|2024-10-11 07:39:30|107455.2|107430.2|107455.5|107430.5|107455.5|107430.5|107454.9|107429.9|4
1728632380000|2024-10-11 07:39:40|107456.3|107431.3|107456.7|107431.7|107456.7|107431.7|107454.5|107429.5|11
1728632390000|2024-10-11 07:39:50|107456.3|107431.3|107451.8|107426.8|107456.3|107431.3|107451.8|107426.8|14
1728632400000|2024-10-11 07:40:00|107451.1|107426.1|107451|107426|107451.1|107426.1|107450.2|107425.2|10
1728632410000|2024-10-11 07:40:10|107451.4|107426.4|107453|107428|107453.3|107428.3|107450.7|107425.7|11
1728632420000|2024-10-11 07:40:20|107451.5|107426.5|107453|107428|107453.2|107428.2|107451.1|107426.1|10
1728632430000|2024-10-11 07:40:30|107454.4|107429.4|107449.8|107424.8|107454.6|107429.6|107449.8|107424.8|9
1728632440000|2024-10-11 07:40:40|107449.5|107424.5|107451.3|107426.3|107451.3|107426.3|107449.5|107424.5|9
1728632450000|2024-10-11 07:40:50|107450.6|107425.6|107450.9|107425.9|107450.9|107425.9|107449.2|107424.2|9
1728632460000|2024-10-11 07:41:00|107451.3|107426.3|107450.1|107425.1|107451.3|107426.3|107445.8|107420.8|10
1728632470000|2024-10-11 07:41:10|107450|107425|107447.8|107422.8|107457.5|107432.5|107447.8|107422.8|22
1728632480000|2024-10-11 07:41:20|107446.5|107421.5|107448.6|107423.6|107450.4|107425.4|107446.5|107421.5|11
1728632490000|2024-10-11 07:41:30|107448.5|107423.5|107448.3|107423.3|107448.5|107423.5|107447.2|107422.2|8
1728632500000|2024-10-11 07:41:40|107448.4|107423.4|107444.2|107419.2|107448.6|107423.6|107442.9|107417.9|10
1728632510000|2024-10-11 07:41:50|107444.3|107419.3|107437.5|107412.5|107444.3|107419.3|107430.7|107405.7|26
1728632520000|2024-10-11 07:42:00|107438|107413|107444.6|107419.6|107445|107420|107438|107413|9
1728632530000|2024-10-11 07:42:10|107444.9|107419.9|107439.4|107414.4|107444.9|107419.9|107439.4|107414.4|9
1728632540000|2024-10-11 07:42:20|107439.3|107414.3|107438.3|107413.3|107439.3|107414.3|107435.8|107410.8|10
1728632550000|2024-10-11 07:42:30|107437.7|107412.7|107437.2|107412.2|107437.7|107412.7|107434.7|107409.7|16
1728632560000|2024-10-11 07:42:40|107437.3|107412.3|107439|107414|107439.3|107414.3|107436.8|107411.8|12
1728632570000|2024-10-11 07:42:50|107435.6|107410.6|107435.2|107410.2|107435.6|107410.6|107435.1|107410.1|3
1728632580000|2024-10-11 07:43:00|107435.4|107410.4|107434.5|107409.5|107435.4|107410.4|107434.5|107409.5|5
1728632590000|2024-10-11 07:43:10|107434.6|107409.6|107432.8|107407.8|107435.7|107410.7|107432.2|107407.2|9
1728632600000|2024-10-11 07:43:20|107432.7|107407.7|107436.2|107411.2|107436.2|107411.2|107427.9|107402.9|21
1728632610000|2024-10-11 07:43:30|107436.5|107411.5|107435.3|107410.3|107440|107415|107434.9|107409.9|12
1728632620000|2024-10-11 07:43:40|107436|107411|107444.3|107419.3|107444.3|107419.3|107436|107411|15
1728632630000|2024-10-11 07:43:50|107447.1|107422.1|107448|107423|107449.3|107424.3|107446.7|107421.7|10
1728632640000|2024-10-11 07:44:00|107447.4|107422.4|107448.1|107423.1|107448.4|107423.4|107447.4|107422.4|8
1728632650000|2024-10-11 07:44:10|107448.2|107423.2|107463.5|107438.5|107471.1|107446.1|107448.2|107423.2|22
1728632660000|2024-10-11 07:44:20|107463.2|107438.2|107459.9|107434.9|107464.9|107439.9|107459.9|107434.9|16
1728632670000|2024-10-11 07:44:30|107459.1|107434.1|107453|107428|107459.1|107434.1|107452|107427|15
1728632680000|2024-10-11 07:44:40|107453.1|107428.1|107454.5|107429.5|107455.1|107430.1|107452.9|107427.9|9
1728632690000|2024-10-11 07:44:50|107454.6|107429.6|107449|107424|107454.8|107429.8|107448|107423|21
1728632700000|2024-10-11 07:45:00|107448.3|107423.3|107451.7|107426.7|107452.4|107427.4|107448.3|107423.3|18
1728632710000|2024-10-11 07:45:10|107451.8|107426.8|107452.5|107427.5|107452.9|107427.9|107451.2|107426.2|11
1728632720000|2024-10-11 07:45:20|107452.6|107427.6|107457.9|107432.9|107457.9|107432.9|107451.1|107426.1|16
1728632730000|2024-10-11 07:45:30|107458|107433|107456.2|107431.2|107458.6|107433.6|107456.1|107431.1|14
1728632740000|2024-10-11 07:45:40|107455.7|107430.7|107459.8|107434.8|107459.8|107434.8|107450.5|107425.5|22
1728632750000|2024-10-11 07:45:50|107459.6|107434.6|107447.7|107422.7|107459.6|107434.6|107447.7|107422.7|17
1728632760000|2024-10-11 07:46:00|107447|107422|107437.8|107412.8|107448.1|107423.1|107437.5|107412.5|34
1728632770000|2024-10-11 07:46:10|107438|107413|107430.7|107405.7|107439.3|107414.3|107429.9|107404.9|18
1728632780000|2024-10-11 07:46:20|107430.6|107405.6|107431.3|107406.3|107433.9|107408.9|107430.4|107405.4|21
1728632790000|2024-10-11 07:46:30|107431.4|107406.4|107430|107405|107431.4|107406.4|107427.5|107402.5|16
1728632800000|2024-10-11 07:46:40|107430.2|107405.2|107429.6|107404.6|107430.2|107405.2|107428.8|107403.8|8
1728632810000|2024-10-11 07:46:50|107429.2|107404.2|107429.3|107404.3|107429.4|107404.4|107428.9|107403.9|7
1728632820000|2024-10-11 07:47:00|107429.2|107404.2|107430.3|107405.3|107430.3|107405.3|107428.4|107403.4|9
1728632830000|2024-10-11 07:47:10|107430.6|107405.6|107426.8|107401.8|107435.7|107410.7|107426.8|107401.8|17
1728632840000|2024-10-11 07:47:20|107427|107402|107434.4|107409.4|107434.5|107409.5|107425.6|107400.6|13
1728632850000|2024-10-11 07:47:30|107434.6|107409.6|107436.7|107411.7|107437.1|107412.1|107434.4|107409.4|9
1728632860000|2024-10-11 07:47:40|107436.4|107411.4|107438.4|107413.4|107439.5|107414.5|107435.7|107410.7|13
1728632870000|2024-10-11 07:47:50|107438.6|107413.6|107431.1|107406.1|107441.3|107416.3|107430.8|107405.8|21
1728632880000|2024-10-11 07:48:00|107430.3|107405.3|107429|107404|107430.3|107405.3|107425.5|107400.5|15
1728632890000|2024-10-11 07:48:10|107429.5|107404.5|107430.4|107405.4|107433.5|107408.5|107429.3|107404.3|20
1728632900000|2024-10-11 07:48:20|107430.7|107405.7|107430|107405|107432.5|107407.5|107430|107405|12
1728632910000|2024-10-11 07:48:30|107430.3|107405.3|107428.1|107403.1|107430.9|107405.9|107427.1|107402.1|22
1728632920000|2024-10-11 07:48:40|107428.2|107403.2|107427.7|107402.7|107428.8|107403.8|107427.7|107402.7|10
1728632930000|2024-10-11 07:48:50|107428|107403|107427.6|107402.6|107428|107403|107426.7|107401.7|8
1728632940000|2024-10-11 07:49:00|107428.3|107403.3|107427.1|107402.1|107428.9|107403.9|107424|107399|21
1728632950000|2024-10-11 07:49:10|107428.2|107403.2|107430.1|107405.1|107430.5|107405.5|107428.1|107403.1|14
1728632960000|2024-10-11 07:49:20|107430.7|107405.7|107431.8|107406.8|107432.5|107407.5|107430.7|107405.7|8
1728632970000|2024-10-11 07:49:30|107432.3|107407.3|107437.1|107412.1|107438.1|107413.1|107432.3|107407.3|17
1728632980000|2024-10-11 07:49:40|107437.2|107412.2|107434.3|107409.3|107439.2|107414.2|107433.8|107408.8|14
1728632990000|2024-10-11 07:49:50|107433.6|107408.6|107434.6|107409.6|107434.6|107409.6|107432.8|107407.8|10
1728633000000|2024-10-11 07:50:00|107434.1|107409.1|107426.4|107401.4|107434.9|107409.9|107426.1|107401.1|21
1728633010000|2024-10-11 07:50:10|107426.1|107401.1|107428.9|107403.9|107431.9|107406.9|107426.1|107401.1|16
1728633020000|2024-10-11 07:50:20|107428.5|107403.5|107426.1|107401.1|107428.5|107403.5|107426|107401|10
1728633030000|2024-10-11 07:50:30|107425.5|107400.5|107423.8|107398.8|107425.5|107400.5|107422.1|107397.1|7
1728633040000|2024-10-11 07:50:40|107424.3|107399.3|107424.9|107399.9|107425.2|107400.2|107424.3|107399.3|5
1728633050000|2024-10-11 07:50:50|107425.5|107400.5|107425.9|107400.9|107426.2|107401.2|107425.5|107400.5|5
1728633060000|2024-10-11 07:51:00|107425.7|107400.7|107405.5|107380.5|107425.7|107400.7|107401.7|107376.7|28
1728633070000|2024-10-11 07:51:10|107405.1|107380.1|107390.7|107365.7|107405.1|107380.1|107390.7|107365.7|26
1728633080000|2024-10-11 07:51:20|107389.8|107364.8|107386|107361|107390.5|107365.5|107385.6|107360.6|19
1728633090000|2024-10-11 07:51:30|107385.8|107360.8|107398.5|107373.5|107401.2|107376.2|107383.5|107358.5|24
1728633100000|2024-10-11 07:51:40|107397.8|107372.8|107399.8|107374.8|107399.8|107374.8|107396.7|107371.7|25
1728633110000|2024-10-11 07:51:50|107399|107374|107400.4|107375.4|107402.5|107377.5|107398.6|107373.6|10
1728633120000|2024-10-11 07:52:00|107400.6|107375.6|107400.8|107375.8|107400.8|107375.8|107399.2|107374.2|16
1728633130000|2024-10-11 07:52:10|107401|107376|107388.9|107363.9|107401|107376|107388.9|107363.9|19
1728633140000|2024-10-11 07:52:20|107389|107364|107382|107357|107390.2|107365.2|107382|107357|12
1728633150000|2024-10-11 07:52:30|107381.8|107356.8|107382.6|107357.6|107383.4|107358.4|107381.6|107356.6|12
1728633160000|2024-10-11 07:52:40|107384.8|107359.8|107389.5|107364.5|107389.8|107364.8|107384.8|107359.8|10
1728633170000|2024-10-11 07:52:50|107390.1|107365.1|107394.1|107369.1|107394.1|107369.1|107390.1|107365.1|14
1728633180000|2024-10-11 07:53:00|107394.3|107369.3|107399.1|107374.1|107401.9|107376.9|107394.3|107369.3|15
1728633190000|2024-10-11 07:53:10|107398.8|107373.8|107392.8|107367.8|107398.8|107373.8|107391.5|107366.5|16
1728633200000|2024-10-11 07:53:20|107393.3|107368.3|107389.2|107364.2|107393.3|107368.3|107389.2|107364.2|11
1728633210000|2024-10-11 07:53:30|107389.1|107364.1|107389.8|107364.8|107389.8|107364.8|107388.9|107363.9|7
1728633220000|2024-10-11 07:53:40|107390.8|107365.8|107390.1|107365.1|107391.8|107366.8|107390.1|107365.1|10
1728633230000|2024-10-11 07:53:50|107390|107365|107390.1|107365.1|107390.1|107365.1|107386.3|107361.3|18
1728633240000|2024-10-11 07:54:00|107390.5|107365.5|107390.8|107365.8|107390.8|107365.8|107386.5|107361.5|17
1728633250000|2024-10-11 07:54:10|107391|107366|107391.6|107366.6|107391.6|107366.6|107389.3|107364.3|12
1728633260000|2024-10-11 07:54:20|107391|107366|107389.6|107364.6|107391.3|107366.3|107389.6|107364.6|9
1728633270000|2024-10-11 07:54:30|107390|107365|107385.7|107360.7|107390|107365|107385.5|107360.5|15
1728633280000|2024-10-11 07:54:40|107385.6|107360.6|107385.6|107360.6|107385.6|107360.6|107381.7|107356.7|14
1728633290000|2024-10-11 07:54:50|107385.5|107360.5|107383|107358|107385.5|107360.5|107382.7|107357.7|10
1728633300000|2024-10-11 07:55:00|107383.6|107358.6|107384.8|107359.8|107384.9|107359.9|107383.6|107358.6|9
1728633310000|2024-10-11 07:55:10|107385|107360|107386.4|107361.4|107386.7|107361.7|107384.8|107359.8|10
1728633320000|2024-10-11 07:55:20|107386.5|107361.5|107383.9|107358.9|107386.8|107361.8|107383.9|107358.9|12
1728633330000|2024-10-11 07:55:30|107381.8|107356.8|107382.3|107357.3|107382.3|107357.3|107379.6|107354.6|9
1728633340000|2024-10-11 07:55:40|107382.4|107357.4|107383.4|107358.4|107383.5|107358.5|107382.4|107357.4|8
1728633350000|2024-10-11 07:55:50|107383.7|107358.7|107389.2|107364.2|107389.2|107364.2|107383.7|107358.7|9
1728633360000|2024-10-11 07:56:00|107389.3|107364.3|107396.7|107371.7|107398.2|107373.2|107389.3|107364.3|14
1728633370000|2024-10-11 07:56:10|107398|107373|107387.4|107362.4|107399.1|107374.1|107387.4|107362.4|14
1728633380000|2024-10-11 07:56:20|107387.1|107362.1|107380.7|107355.7|107387.1|107362.1|107380.7|107355.7|13
1728633390000|2024-10-11 07:56:30|107381|107356|107380.8|107355.8|107382.3|107357.3|107380.8|107355.8|6
1728633400000|2024-10-11 07:56:40|107378.8|107353.8|107380.2|107355.2|107380.2|107355.2|107378.8|107353.8|10
1728633410000|2024-10-11 07:56:50|107380.1|107355.1|107380.2|107355.2|107380.6|107355.6|107380|107355|10
1728633420000|2024-10-11 07:57:00|107380.3|107355.3|107377.9|107352.9|107380.6|107355.6|107377|107352|12
1728633430000|2024-10-11 07:57:10|107377.1|107352.1|107365|107340|107377.1|107352.1|107364|107339|21
1728633440000|2024-10-11 07:57:20|107364|107339|107364.9|107339.9|107365.5|107340.5|107363.6|107338.6|9
1728633450000|2024-10-11 07:57:30|107364.3|107339.3|107364.9|107339.9|107364.9|107339.9|107359.3|107334.3|21
1728633460000|2024-10-11 07:57:40|107365.5|107340.5|107366.6|107341.6|107366.6|107341.6|107365.5|107340.5|4
1728633470000|2024-10-11 07:57:50|107366.8|107341.8|107373.9|107348.9|107383|107358|107366.8|107341.8|19
1728633480000|2024-10-11 07:58:00|107373.5|107348.5|107371.9|107346.9|107375.7|107350.7|107371.9|107346.9|15
1728633490000|2024-10-11 07:58:10|107370.8|107345.8|107366.1|107341.1|107370.8|107345.8|107366.1|107341.1|14
1728633500000|2024-10-11 07:58:20|107366.4|107341.4|107365.5|107340.5|107368.1|107343.1|107364.7|107339.7|19
1728633510000|2024-10-11 07:58:30|107366.3|107341.3|107369.8|107344.8|107374.9|107349.9|107366.3|107341.3|20
1728633520000|2024-10-11 07:58:40|107370.9|107345.9|107376.5|107351.5|107376.7|107351.7|107370.3|107345.3|23
1728633530000|2024-10-11 07:58:50|107376.3|107351.3|107382.6|107357.6|107383.9|107358.9|107375.8|107350.8|20
1728633540000|2024-10-11 07:59:00|107382.5|107357.5|107379.7|107354.7|107382.5|107357.5|107379.2|107354.2|14
1728633550000|2024-10-11 07:59:10|107379.3|107354.3|107372.1|107347.1|107379.3|107354.3|107372|107347|21
1728633560000|2024-10-11 07:59:20|107373.7|107348.7|107371.3|107346.3|107373.9|107348.9|107371.3|107346.3|12
1728633570000|2024-10-11 07:59:30|107371.5|107346.5|107378.8|107353.8|107378.8|107353.8|107371.4|107346.4|14
1728633580000|2024-10-11 07:59:40|107378.7|107353.7|107380.2|107355.2|107380.2|107355.2|107378.7|107353.7|6
1728633590000|2024-10-11 07:59:50|107380.1|107355.1|107380.6|107355.6|107381.3|107356.3|107379.4|107354.4|10
1728633600000|2024-10-11 08:00:00|107380.2|107355.2|107375.5|107350.5|107380.2|107355.2|107375.4|107350.4|18
1728633610000|2024-10-11 08:00:10|107375.4|107350.4|107364|107339|107375.4|107350.4|107364|107339|26
1728633620000|2024-10-11 08:00:20|107365.1|107340.1|107366.3|107341.3|107366.3|107341.3|107365.1|107340.1|8
1728633630000|2024-10-11 08:00:30|107366.1|107341.1|107364.3|107339.3|107366.3|107341.3|107364.3|107339.3|15
1728633640000|2024-10-11 08:00:40|107364.7|107339.7|107369.3|107344.3|107370.9|107345.9|107364.7|107339.7|18
1728633650000|2024-10-11 08:00:50|107369.4|107344.4|107362.5|107337.5|107369.4|107344.4|107361.8|107336.8|14
1728633660000|2024-10-11 08:01:00|107362.9|107337.9|107362.8|107337.8|107364.6|107339.6|107361.9|107336.9|13
1728633670000|2024-10-11 08:01:10|107362.5|107337.5|107334.5|107309.5|107362.5|107337.5|107334.5|107309.5|34
1728633680000|2024-10-11 08:01:20|107334.9|107309.9|107329.9|107304.9|107336.3|107311.3|107328.5|107303.5|33
1728633690000|2024-10-11 08:01:30|107329.7|107304.7|107330.6|107305.6|107331|107306|107328.3|107303.3|22
1728633700000|2024-10-11 08:01:40|107329.2|107304.2|107331|107306|107331.6|107306.6|107329.1|107304.1|20
1728633710000|2024-10-11 08:01:50|107328.4|107303.4|107321|107296|107329.4|107304.4|107318.4|107293.4|31
1728633720000|2024-10-11 08:02:00|107320.6|107295.6|107315.9|107290.9|107320.9|107295.9|107315.8|107290.8|17
1728633730000|2024-10-11 08:02:10|107315.5|107290.5|107322.5|107297.5|107323.2|107298.2|107312.3|107287.3|31
1728633740000|2024-10-11 08:02:20|107322.8|107297.8|107321.3|107296.3|107325.1|107300.1|107321.3|107296.3|15
1728633750000|2024-10-11 08:02:30|107321.1|107296.1|107316.5|107291.5|107321.1|107296.1|107316.5|107291.5|14
1728633760000|2024-10-11 08:02:40|107317.1|107292.1|107316.8|107291.8|107317.1|107292.1|107314.9|107289.9|10
1728633770000|2024-10-11 08:02:50|107316.1|107291.1|107319.3|107294.3|107319.8|107294.8|107315.1|107290.1|21
1728633780000|2024-10-11 08:03:00|107319.9|107294.9|107318.3|107293.3|107319.9|107294.9|107313.5|107288.5|29
1728633790000|2024-10-11 08:03:10|107318.1|107293.1|107313.1|107288.1|107318.2|107293.2|107312.8|107287.8|21
1728633800000|2024-10-11 08:03:20|107311.9|107286.9|107308.7|107283.7|107311.9|107286.9|107308.7|107283.7|9
1728633810000|2024-10-11 08:03:30|107308.8|107283.8|107308|107283|107309.3|107284.3|107307.7|107282.7|11
1728633820000|2024-10-11 08:03:40|107307.9|107282.9|107307.7|107282.7|107309.7|107284.7|107306.7|107281.7|17
1728633830000|2024-10-11 08:03:50|107306.9|107281.9|107308|107283|107308.2|107283.2|107306.9|107281.9|7
1728633840000|2024-10-11 08:04:00|107307.7|107282.7|107312.5|107287.5|107313.1|107288.1|107307.3|107282.3|21
1728633850000|2024-10-11 08:04:10|107313.3|107288.3|107310.9|107285.9|107313.4|107288.4|107309.6|107284.6|20
1728633860000|2024-10-11 08:04:20|107311.1|107286.1|107301.5|107276.5|107311.1|107286.1|107301.5|107276.5|10
1728633870000|2024-10-11 08:04:30|107300.3|107275.3|107293.8|107268.8|107300.3|107275.3|107292.1|107267.1|25
1728633880000|2024-10-11 08:04:40|107293.2|107268.2|107292.1|107267.1|107294.7|107269.7|107292|107267|12
1728633890000|2024-10-11 08:04:50|107292.5|107267.5|107288.9|107263.9|107296.3|107271.3|107288.9|107263.9|18
1728633900000|2024-10-11 08:05:00|107289.5|107264.5|107282.5|107257.5|107289.5|107264.5|107282.5|107257.5|17
1728633910000|2024-10-11 08:05:10|107282.6|107257.6|107283.4|107258.4|107283.7|107258.7|107282.3|107257.3|10
1728633920000|2024-10-11 08:05:20|107283.8|107258.8|107283.5|107258.5|107286.7|107261.7|107280.8|107255.8|12
1728633930000|2024-10-11 08:05:30|107283.2|107258.2|107279.2|107254.2|107283.5|107258.5|107277.8|107252.8|17
1728633940000|2024-10-11 08:05:40|107279|107254|107283.2|107258.2|107283.2|107258.2|107278.4|107253.4|13
1728633950000|2024-10-11 08:05:50|107283.3|107258.3|107294|107269|107294.7|107269.7|107283.3|107258.3|17
1728633960000|2024-10-11 08:06:00|107295.1|107270.1|107289.9|107264.9|107295.1|107270.1|107289.6|107264.6|25
1728633970000|2024-10-11 08:06:10|107290.3|107265.3|107289.6|107264.6|107293.5|107268.5|107289.3|107264.3|19
1728633980000|2024-10-11 08:06:20|107289.2|107264.2|107294.3|107269.3|107296|107271|107287.7|107262.7|35
1728633990000|2024-10-11 08:06:30|107294.4|107269.4|107313.8|107288.8|107316.7|107291.7|107294.4|107269.4|30
1728634000000|2024-10-11 08:06:40|107313.7|107288.7|107315.4|107290.4|107319.6|107294.6|107313.6|107288.6|20
1728634010000|2024-10-11 08:06:50|107315.8|107290.8|107313.3|107288.3|107317.2|107292.2|107313.2|107288.2|20
1728634020000|2024-10-11 08:07:00|107313.2|107288.2|107321.8|107296.8|107321.8|107296.8|107313.1|107288.1|32
1728634030000|2024-10-11 08:07:10|107321|107296|107315.9|107290.9|107321.5|107296.5|107311.5|107286.5|28
1728634040000|2024-10-11 08:07:20|107316.6|107291.6|107314.4|107289.4|107318.9|107293.9|107314.2|107289.2|22
1728634050000|2024-10-11 08:07:30|107314.5|107289.5|107317|107292|107318.2|107293.2|107314.2|107289.2|19
1728634060000|2024-10-11 08:07:40|107315|107290|107314.2|107289.2|107316.2|107291.2|107314|107289|12
1728634070000|2024-10-11 08:07:50|107313.9|107288.9|107318.5|107293.5|107321.4|107296.4|107313.9|107288.9|26
1728634080000|2024-10-11 08:08:00|107318.4|107293.4|107318.4|107293.4|107319.1|107294.1|107318.3|107293.3|11
1728634090000|2024-10-11 08:08:10|107317.5|107292.5|107319.2|107294.2|107319.2|107294.2|107313.8|107288.8|20
1728634100000|2024-10-11 08:08:20|107318.3|107293.3|107338.1|107313.1|107341.6|107316.6|107317.3|107292.3|27
1728634110000|2024-10-11 08:08:30|107339|107314|107335.9|107310.9|107339.2|107314.2|107335.7|107310.7|17
1728634120000|2024-10-11 08:08:40|107336.8|107311.8|107346.2|107321.2|107346.6|107321.6|107336.7|107311.7|25
1728634130000|2024-10-11 08:08:50|107346.5|107321.5|107339.6|107314.6|107350.3|107325.3|107339.2|107314.2|26
1728634140000|2024-10-11 08:09:00|107339.4|107314.4|107338.4|107313.4|107339.4|107314.4|107336.8|107311.8|13
1728634150000|2024-10-11 08:09:10|107339.3|107314.3|107344.3|107319.3|107344.8|107319.8|107339.3|107314.3|9
1728634160000|2024-10-11 08:09:20|107344.2|107319.2|107343.6|107318.6|107345.3|107320.3|107343.4|107318.4|8
1728634170000|2024-10-11 08:09:30|107342.9|107317.9|107342.5|107317.5|107344.4|107319.4|107342.5|107317.5|10
1728634180000|2024-10-11 08:09:40|107342|107317|107341.3|107316.3|107342|107317|107336.8|107311.8|18
1728634190000|2024-10-11 08:09:50|107341.6|107316.6|107338.5|107313.5|107341.6|107316.6|107338.5|107313.5|13
1728634200000|2024-10-11 08:10:00|107339.3|107314.3|107342.9|107317.9|107343.6|107318.6|107339.3|107314.3|17
1728634210000|2024-10-11 08:10:10|107345.5|107320.5|107341.1|107316.1|107346.9|107321.9|107341.1|107316.1|23
1728634220000|2024-10-11 08:10:20|107341.5|107316.5|107343.5|107318.5|107343.6|107318.6|107341.5|107316.5|18
1728634230000|2024-10-11 08:10:30|107343.3|107318.3|107339.3|107314.3|107343.3|107318.3|107337.1|107312.1|15
1728634240000|2024-10-11 08:10:40|107340.1|107315.1|107336.4|107311.4|107342.9|107317.9|107336.4|107311.4|16
1728634250000|2024-10-11 08:10:50|107336.3|107311.3|107343.5|107318.5|107343.5|107318.5|107336.3|107311.3|15
1728634260000|2024-10-11 08:11:00|107344.2|107319.2|107348.7|107323.7|107350.5|107325.5|107342.8|107317.8|21
1728634270000|2024-10-11 08:11:10|107348.1|107323.1|107345|107320|107350.4|107325.4|107345|107320|19
1728634280000|2024-10-11 08:11:20|107344.8|107319.8|107345.1|107320.1|107345.1|107320.1|107341.4|107316.4|23
1728634290000|2024-10-11 08:11:30|107346|107321|107354.3|107329.3|107354.3|107329.3|107346|107321|22
1728634300000|2024-10-11 08:11:40|107354.8|107329.8|107364.2|107339.2|107364.2|107339.2|107354.5|107329.5|19
1728634310000|2024-10-11 08:11:50|107363.9|107338.9|107360.5|107335.5|107363.9|107338.9|107360.5|107335.5|15
1728634320000|2024-10-11 08:12:00|107359.6|107334.6|107369.2|107344.2|107371|107346|107357.9|107332.9|30
1728634330000|2024-10-11 08:12:10|107368.6|107343.6|107369.5|107344.5|107369.8|107344.8|107368.6|107343.6|9
1728634340000|2024-10-11 08:12:20|107368.9|107343.9|107368.3|107343.3|107374.1|107349.1|107368.3|107343.3|20
1728634350000|2024-10-11 08:12:30|107368.6|107343.6|107369.6|107344.6|107370.1|107345.1|107368.1|107343.1|15
1728634360000|2024-10-11 08:12:40|107370.5|107345.5|107368.6|107343.6|107370.7|107345.7|107368.6|107343.6|8
1728634370000|2024-10-11 08:12:50|107368.4|107343.4|107364.6|107339.6|107368.4|107343.4|107362.6|107337.6|11
1728634380000|2024-10-11 08:13:00|107362.7|107337.7|107362.2|107337.2|107363.8|107338.8|107354.5|107329.5|28
1728634390000|2024-10-11 08:13:10|107364|107339|107366.7|107341.7|107368.4|107343.4|107364|107339|20
1728634400000|2024-10-11 08:13:20|107366|107341|107368.3|107343.3|107368.7|107343.7|107366|107341|10
1728634410000|2024-10-11 08:13:30|107368.5|107343.5|107376.1|107351.1|107376.5|107351.5|107368.5|107343.5|12
1728634420000|2024-10-11 08:13:40|107376.6|107351.6|107375|107350|107383.8|107358.8|107374.5|107349.5|23
1728634430000|2024-10-11 08:13:50|107375.7|107350.7|107375.4|107350.4|107376.3|107351.3|107375.2|107350.2|13
1728634440000|2024-10-11 08:14:00|107375.2|107350.2|107369.2|107344.2|107375.4|107350.4|107367.2|107342.2|24
1728634450000|2024-10-11 08:14:10|107370.2|107345.2|107369.7|107344.7|107370.7|107345.7|107369.7|107344.7|9
1728634460000|2024-10-11 08:14:20|107369.3|107344.3|107361.6|107336.6|107369.3|107344.3|107360|107335|15
1728634470000|2024-10-11 08:14:30|107361|107336|107357.3|107332.3|107361|107336|107352.6|107327.6|18
1728634480000|2024-10-11 08:14:40|107357.7|107332.7|107355.3|107330.3|107360.5|107335.5|107355.3|107330.3|19
1728634490000|2024-10-11 08:14:50|107354.3|107329.3|107354.8|107329.8|107354.8|107329.8|107352.4|107327.4|10
1728634500000|2024-10-11 08:15:00|107355.2|107330.2|107352.4|107327.4|107355.2|107330.2|107352.4|107327.4|11
1728634510000|2024-10-11 08:15:10|107352.2|107327.2|107352.8|107327.8|107352.8|107327.8|107352.1|107327.1|10
1728634520000|2024-10-11 08:15:20|107352.6|107327.6|107330.3|107305.3|107352.6|107327.6|107330.3|107305.3|33
1728634530000|2024-10-11 08:15:30|107330|107305|107321.1|107296.1|107330|107305|107321.1|107296.1|20
1728634540000|2024-10-11 08:15:40|107320|107295|107323.3|107298.3|107325.7|107300.7|107319.7|107294.7|21
1728634550000|2024-10-11 08:15:50|107324|107299|107330.9|107305.9|107330.9|107305.9|107322.7|107297.7|14
1728634560000|2024-10-11 08:16:00|107330.6|107305.6|107343.6|107318.6|107345.7|107320.7|107330.6|107305.6|26
1728634570000|2024-10-11 08:16:10|107344.3|107319.3|107329.1|107304.1|107344.3|107319.3|107329.1|107304.1|20
1728634580000|2024-10-11 08:16:20|107329.5|107304.5|107324.3|107299.3|107330.4|107305.4|107324.3|107299.3|10
1728634590000|2024-10-11 08:16:30|107323.5|107298.5|107321.9|107296.9|107324.3|107299.3|107321.9|107296.9|18
1728634600000|2024-10-11 08:16:40|107322.2|107297.2|107320.7|107295.7|107323.4|107298.4|107318.9|107293.9|15
1728634610000|2024-10-11 08:16:50|107319.4|107294.4|107314.5|107289.5|107319.4|107294.4|107313.8|107288.8|21
1728634620000|2024-10-11 08:17:00|107314.7|107289.7|107318.2|107293.2|107319|107294|107313.7|107288.7|16
1728634630000|2024-10-11 08:17:10|107318.3|107293.3|107316.9|107291.9|107319.7|107294.7|107316|107291|29
1728634640000|2024-10-11 08:17:20|107316.7|107291.7|107312.6|107287.6|107316.8|107291.8|107311.7|107286.7|17
1728634650000|2024-10-11 08:17:30|107313.2|107288.2|107311.8|107286.8|107313.2|107288.2|107309.4|107284.4|17
1728634660000|2024-10-11 08:17:40|107312.2|107287.2|107308.7|107283.7|107313.7|107288.7|107308.7|107283.7|20
1728634670000|2024-10-11 08:17:50|107308.8|107283.8|107311.9|107286.9|107311.9|107286.9|107308.7|107283.7|13
1728634680000|2024-10-11 08:18:00|107311.7|107286.7|107301.8|107276.8|107311.8|107286.8|107298.2|107273.2|30
1728634690000|2024-10-11 08:18:10|107301.6|107276.6|107301|107276|107301.6|107276.6|107299.8|107274.8|17
1728634700000|2024-10-11 08:18:20|107299.7|107274.7|107297.2|107272.2|107299.7|107274.7|107297.1|107272.1|10
1728634710000|2024-10-11 08:18:30|107297.3|107272.3|107297.9|107272.9|107298.9|107273.9|107297.3|107272.3|11
1728634720000|2024-10-11 08:18:40|107298|107273|107297.3|107272.3|107298|107273|107297.2|107272.2|6
1728634730000|2024-10-11 08:18:50|107298|107273|107301.4|107276.4|107301.5|107276.5|107297.9|107272.9|12
1728634740000|2024-10-11 08:19:00|107301.2|107276.2|107302.1|107277.1|107302.7|107277.7|107300.6|107275.6|8
1728634750000|2024-10-11 08:19:10|107302|107277|107302.5|107277.5|107303.1|107278.1|107301.7|107276.7|11
1728634760000|2024-10-11 08:19:20|107303.2|107278.2|107308.4|107283.4|107309.2|107284.2|107302.4|107277.4|13
1728634770000|2024-10-11 08:19:30|107308.3|107283.3|107307.9|107282.9|107309.4|107284.4|107307.9|107282.9|9
1728634780000|2024-10-11 08:19:40|107307.7|107282.7|107307.8|107282.8|107307.8|107282.8|107307.3|107282.3|9
1728634790000|2024-10-11 08:19:50|107306.5|107281.5|107305.4|107280.4|107306.5|107281.5|107303.9|107278.9|9
1728634800000|2024-10-11 08:20:00|107305.8|107280.8|107308.5|107283.5|107311.8|107286.8|107305.4|107280.4|18
1728634810000|2024-10-11 08:20:10|107307.8|107282.8|107298.9|107273.9|107307.8|107282.8|107296.8|107271.8|16
1728634820000|2024-10-11 08:20:20|107299.1|107274.1|107301.1|107276.1|107301.4|107276.4|107299.1|107274.1|12
1728634830000|2024-10-11 08:20:30|107301.2|107276.2|107306.1|107281.1|107306.6|107281.6|107301.2|107276.2|15
1728634840000|2024-10-11 08:20:40|107306.3|107281.3|107306.8|107281.8|107307.3|107282.3|107306.3|107281.3|7
1728634850000|2024-10-11 08:20:50|107306.9|107281.9|107307.3|107282.3|107307.5|107282.5|107306.9|107281.9|8
1728634860000|2024-10-11 08:21:00|107306.6|107281.6|107303.5|107278.5|107306.6|107281.6|107298.6|107273.6|14
1728634870000|2024-10-11 08:21:10|107303.2|107278.2|107301.9|107276.9|107303.2|107278.2|107301.9|107276.9|9
1728634880000|2024-10-11 08:21:20|107301.2|107276.2|107296.7|107271.7|107301.2|107276.2|107296.3|107271.3|15
1728634890000|2024-10-11 08:21:30|107296.6|107271.6|107296.2|107271.2|107296.6|107271.6|107295.8|107270.8|6
1728634900000|2024-10-11 08:21:40|107295.6|107270.6|107295.1|107270.1|107295.9|107270.9|107292.6|107267.6|13
1728634910000|2024-10-11 08:21:50|107295|107270|107300|107275|107300.6|107275.6|107292.4|107267.4|24
1728634920000|2024-10-11 08:22:00|107299.8|107274.8|107291.5|107266.5|107299.8|107274.8|107291.1|107266.1|13
1728634930000|2024-10-11 08:22:10|107292.3|107267.3|107279.7|107254.7|107293.6|107268.6|107277.9|107252.9|23
1728634940000|2024-10-11 08:22:20|107279.5|107254.5|107276.8|107251.8|107279.5|107254.5|107273.6|107248.6|17
1728634950000|2024-10-11 08:22:30|107277.2|107252.2|107288.2|107263.2|107289.2|107264.2|107275.3|107250.3|35
1728634960000|2024-10-11 08:22:40|107287.9|107262.9|107279.6|107254.6|107287.9|107262.9|107279.6|107254.6|19
1728634970000|2024-10-11 08:22:50|107279.5|107254.5|107282.1|107257.1|107282.9|107257.9|107279.4|107254.4|19
1728634980000|2024-10-11 08:23:00|107281.5|107256.5|107277.2|107252.2|107281.5|107256.5|107277.2|107252.2|8
1728634990000|2024-10-11 08:23:10|107277.1|107252.1|107276|107251|107277.9|107252.9|107274.4|107249.4|15
1728635000000|2024-10-11 08:23:20|107275.5|107250.5|107269.1|107244.1|107275.8|107250.8|107267.9|107242.9|23
1728635010000|2024-10-11 08:23:30|107269.5|107244.5|107270.5|107245.5|107270.6|107245.6|107269.1|107244.1|8
1728635020000|2024-10-11 08:23:40|107270.7|107245.7|107271.8|107246.8|107271.8|107246.8|107269.6|107244.6|13
1728635030000|2024-10-11 08:23:50|107271.7|107246.7|107268.9|107243.9|107273.2|107248.2|107268.9|107243.9|17
1728635040000|2024-10-11 08:24:00|107268.8|107243.8|107266.5|107241.5|107268.8|107243.8|107265.3|107240.3|19
1728635050000|2024-10-11 08:24:10|107266.9|107241.9|107255.9|107230.9|107268.2|107243.2|107254|107229|30
1728635060000|2024-10-11 08:24:20|107255|107230|107260.6|107235.6|107261.2|107236.2|107254.8|107229.8|19
1728635070000|2024-10-11 08:24:30|107260.5|107235.5|107260.1|107235.1|107260.8|107235.8|107259.6|107234.6|9
1728635080000|2024-10-11 08:24:40|107259.5|107234.5|107261.9|107236.9|107262.2|107237.2|107258.2|107233.2|13
1728635090000|2024-10-11 08:24:50|107261.8|107236.8|107265.7|107240.7|107266.5|107241.5|107261.8|107236.8|15
1728635100000|2024-10-11 08:25:00|107265.6|107240.6|107265|107240|107267.1|107242.1|107262.7|107237.7|22
1728635110000|2024-10-11 08:25:10|107265.7|107240.7|107267.7|107242.7|107269.1|107244.1|107265|107240|13
1728635120000|2024-10-11 08:25:20|107268.4|107243.4|107257.5|107232.5|107268.5|107243.5|107255.4|107230.4|23
1728635130000|2024-10-11 08:25:30|107257.2|107232.2|107258.1|107233.1|107258.1|107233.1|107257.2|107232.2|3
1728635140000|2024-10-11 08:25:40|107257.8|107232.8|107258|107233|107258.5|107233.5|107257.7|107232.7|13
1728635150000|2024-10-11 08:25:50|107258.1|107233.1|107258|107233|107258.7|107233.7|107256.4|107231.4|13
1728635160000|2024-10-11 08:26:00|107257.1|107232.1|107264.3|107239.3|107264.8|107239.8|107257.1|107232.1|20
1728635170000|2024-10-11 08:26:10|107264|107239|107264.3|107239.3|107264.3|107239.3|107261.8|107236.8|11
1728635180000|2024-10-11 08:26:20|107264.2|107239.2|107264.9|107239.9|107265.6|107240.6|107264.2|107239.2|13
1728635190000|2024-10-11 08:26:30|107263.2|107238.2|107268|107243|107268.2|107243.2|107262.9|107237.9|16
1728635200000|2024-10-11 08:26:40|107267.6|107242.6|107269.3|107244.3|107269.3|107244.3|107267.3|107242.3|10
1728635210000|2024-10-11 08:26:50|107269.4|107244.4|107268.9|107243.9|107269.5|107244.5|107267.6|107242.6|12
1728635220000|2024-10-11 08:27:00|107269|107244|107252|107227|107269.1|107244.1|107249.8|107224.8|30
1728635230000|2024-10-11 08:27:10|107252.5|107227.5|107253.9|107228.9|107253.9|107228.9|107252.5|107227.5|4
1728635240000|2024-10-11 08:27:20|107253.4|107228.4|107258.3|107233.3|107258.3|107233.3|107253.4|107228.4|10
1728635250000|2024-10-11 08:27:30|107258.6|107233.6|107256.7|107231.7|107263.3|107238.3|107256.7|107231.7|23
1728635260000|2024-10-11 08:27:40|107256.3|107231.3|107257.2|107232.2|107258.5|107233.5|107255.5|107230.5|11
1728635270000|2024-10-11 08:27:50|107257.3|107232.3|107254|107229|107257.4|107232.4|107254|107229|6
1728635280000|2024-10-11 08:28:00|107253.7|107228.7|107252.3|107227.3|107253.7|107228.7|107249.5|107224.5|17
1728635290000|2024-10-11 08:28:10|107251.7|107226.7|107254.4|107229.4|107254.4|107229.4|107250.6|107225.6|15
1728635300000|2024-10-11 08:28:20|107254.2|107229.2|107247.8|107222.8|107259.2|107234.2|107247.8|107222.8|24
1728635310000|2024-10-11 08:28:30|107247.5|107222.5|107249.2|107224.2|107249.5|107224.5|107247.5|107222.5|10
1728635320000|2024-10-11 08:28:40|107248.4|107223.4|107244.1|107219.1|107255.8|107230.8|107244.1|107219.1|25
1728635330000|2024-10-11 08:28:50|107243.4|107218.4|107243.5|107218.5|107243.5|107218.5|107238.6|107213.6|17
1728635340000|2024-10-11 08:29:00|107243.6|107218.6|107251.2|107226.2|107251.2|107226.2|107243.6|107218.6|23
1728635350000|2024-10-11 08:29:10|107252.3|107227.3|107260.9|107235.9|107261.9|107236.9|107252.3|107227.3|25
1728635360000|2024-10-11 08:29:20|107262.3|107237.3|107254.5|107229.5|107262.3|107237.3|107254.3|107229.3|21
1728635370000|2024-10-11 08:29:30|107254.1|107229.1|107250.1|107225.1|107254.5|107229.5|107249.8|107224.8|12
1728635380000|2024-10-11 08:29:40|107249.7|107224.7|107245.9|107220.9|107250.6|107225.6|107244.5|107219.5|25
1728635390000|2024-10-11 08:29:50|107246.2|107221.2|107242.8|107217.8|107246.2|107221.2|107242.1|107217.1|13
1728635400000|2024-10-11 08:30:00|107242.6|107217.6|107241.7|107216.7|107242.7|107217.7|107240.2|107215.2|18
1728635410000|2024-10-11 08:30:10|107242|107217|107248.2|107223.2|107248.6|107223.6|107241.9|107216.9|12
1728635420000|2024-10-11 08:30:20|107255|107230|107275|107250|107275|107250|107254.8|107229.8|30
1728635430000|2024-10-11 08:30:30|107275.6|107250.6|107268.3|107243.3|107277.7|107252.7|107268.3|107243.3|21
1728635440000|2024-10-11 08:30:40|107269|107244|107286|107261|107286|107261|107269|107244|28
1728635450000|2024-10-11 08:30:50|107286.3|107261.3|107287.8|107262.8|107290.7|107265.7|107285.1|107260.1|22
1728635460000|2024-10-11 08:31:00|107287.9|107262.9|107287.9|107262.9|107288.5|107263.5|107286.4|107261.4|14
1728635470000|2024-10-11 08:31:10|107287.1|107262.1|107284.9|107259.9|107287.1|107262.1|107283.6|107258.6|21
1728635480000|2024-10-11 08:31:20|107284.2|107259.2|107283.9|107258.9|107284.8|107259.8|107283.2|107258.2|9
1728635490000|2024-10-11 08:31:30|107284.3|107259.3|107285.1|107260.1|107287|107262|107283.1|107258.1|18
1728635500000|2024-10-11 08:31:40|107284.5|107259.5|107309|107284|107309|107284|107284.4|107259.4|26
1728635510000|2024-10-11 08:31:50|107308.5|107283.5|107314.3|107289.3|107314.9|107289.9|107308.5|107283.5|23
1728635520000|2024-10-11 08:32:00|107314|107289|107314.1|107289.1|107316.2|107291.2|107311.6|107286.6|24
1728635530000|2024-10-11 08:32:10|107314.3|107289.3|107315.9|107290.9|107315.9|107290.9|107312.6|107287.6|15
1728635540000|2024-10-11 08:32:20|107315.8|107290.8|107316.2|107291.2|107317.1|107292.1|107315.7|107290.7|11
1728635550000|2024-10-11 08:32:30|107316|107291|107312|107287|107316.6|107291.6|107310.7|107285.7|16
1728635560000|2024-10-11 08:32:40|107312.1|107287.1|107320.5|107295.5|107320.5|107295.5|107311.7|107286.7|13
1728635570000|2024-10-11 08:32:50|107320.7|107295.7|107318.1|107293.1|107320.9|107295.9|107318.1|107293.1|12
1728635580000|2024-10-11 08:33:00|107317.6|107292.6|107314.3|107289.3|107317.6|107292.6|107310.3|107285.3|22
1728635590000|2024-10-11 08:33:10|107315|107290|107319.1|107294.1|107320.3|107295.3|107315|107290|10
1728635600000|2024-10-11 08:33:20|107318.9|107293.9|107319.4|107294.4|107323.8|107298.8|107316.3|107291.3|21
1728635610000|2024-10-11 08:33:30|107319.5|107294.5|107314.3|107289.3|107319.5|107294.5|107313.4|107288.4|12
1728635620000|2024-10-11 08:33:40|107314.4|107289.4|107311.1|107286.1|107314.4|107289.4|107309.9|107284.9|8
1728635630000|2024-10-11 08:33:50|107310.8|107285.8|107310.5|107285.5|107313.5|107288.5|107308.6|107283.6|22
1728635640000|2024-10-11 08:34:00|107310.1|107285.1|107316.3|107291.3|107316.9|107291.9|107310|107285|11
1728635650000|2024-10-11 08:34:10|107316.2|107291.2|107316.7|107291.7|107316.7|107291.7|107316.2|107291.2|4
1728635660000|2024-10-11 08:34:20|107317.4|107292.4|107317|107292|107317.9|107292.9|107317|107292|4
1728635670000|2024-10-11 08:34:30|107317.7|107292.7|107317.7|107292.7|107317.7|107292.7|107317.7|107292.7|1
1728635680000|2024-10-11 08:34:40|107317.8|107292.8|107312.1|107287.1|107317.8|107292.8|107311.8|107286.8|9
1728635690000|2024-10-11 08:34:50|107311.4|107286.4|107311.9|107286.9|107311.9|107286.9|107310.8|107285.8|4
1728635700000|2024-10-11 08:35:00|107311.8|107286.8|107311.3|107286.3|107311.8|107286.8|107305.9|107280.9|15
1728635710000|2024-10-11 08:35:10|107311.5|107286.5|107312.4|107287.4|107312.4|107287.4|107308.9|107283.9|12
1728635720000|2024-10-11 08:35:20|107315.1|107290.1|107311.4|107286.4|107324.4|107299.4|107309|107284|25
1728635730000|2024-10-11 08:35:30|107311.6|107286.6|107310.3|107285.3|107319.2|107294.2|107309|107284|30
1728635740000|2024-10-11 08:35:40|107310.9|107285.9|107306|107281|107319.5|107294.5|107302.7|107277.7|27
1728635750000|2024-10-11 08:35:50|107306.9|107281.9|107309.6|107284.6|107312.8|107287.8|107306.9|107281.9|21
1728635760000|2024-10-11 08:36:00|107309|107284|107301.7|107276.7|107309|107284|107300.8|107275.8|27
1728635770000|2024-10-11 08:36:10|107301.5|107276.5|107288|107263|107301.5|107276.5|107287.8|107262.8|19
1728635780000|2024-10-11 08:36:20|107287.7|107262.7|107285.5|107260.5|107287.7|107262.7|107284.8|107259.8|14
1728635790000|2024-10-11 08:36:30|107285.3|107260.3|107273.2|107248.2|107285.5|107260.5|107273.2|107248.2|13
1728635800000|2024-10-11 08:36:40|107275|107250|107277.1|107252.1|107277.1|107252.1|107273|107248|17
1728635810000|2024-10-11 08:36:50|107277.4|107252.4|107278.7|107253.7|107278.7|107253.7|107276.7|107251.7|16
1728635820000|2024-10-11 08:37:00|107279.1|107254.1|107278|107253|107282.1|107257.1|107278|107253|15
1728635830000|2024-10-11 08:37:10|107278.1|107253.1|107287.7|107262.7|107287.7|107262.7|107278.1|107253.1|21
1728635840000|2024-10-11 08:37:20|107287.8|107262.8|107286.7|107261.7|107288.9|107263.9|107286.4|107261.4|16
1728635850000|2024-10-11 08:37:30|107287.4|107262.4|107299.2|107274.2|107299.2|107274.2|107287.4|107262.4|23
1728635860000|2024-10-11 08:37:40|107299.6|107274.6|107300.1|107275.1|107302.5|107277.5|107299.6|107274.6|17
1728635870000|2024-10-11 08:37:50|107300.2|107275.2|107301.1|107276.1|107301.4|107276.4|107300.2|107275.2|10
1728635880000|2024-10-11 08:38:00|107301.6|107276.6|107299.7|107274.7|107302.2|107277.2|107299.3|107274.3|17
1728635890000|2024-10-11 08:38:10|107301.2|107276.2|107304.9|107279.9|107307.2|107282.2|107301.2|107276.2|20
1728635900000|2024-10-11 08:38:20|107303.8|107278.8|107301.3|107276.3|107304.9|107279.9|107301.3|107276.3|9
1728635910000|2024-10-11 08:38:30|107301.4|107276.4|107301.7|107276.7|107302.4|107277.4|107300.4|107275.4|10
1728635920000|2024-10-11 08:38:40|107302|107277|107311|107286|107311|107286|107302|107277|11
1728635930000|2024-10-11 08:38:50|107311.1|107286.1|107312.1|107287.1|107318.3|107293.3|107311.1|107286.1|17
1728635940000|2024-10-11 08:39:00|107311.8|107286.8|107314|107289|107314.5|107289.5|107311.8|107286.8|12
1728635950000|2024-10-11 08:39:10|107313.9|107288.9|107312.8|107287.8|107314|107289|107312.8|107287.8|10
1728635960000|2024-10-11 08:39:20|107312.7|107287.7|107310.1|107285.1|107313.1|107288.1|107309.9|107284.9|12
1728635970000|2024-10-11 08:39:30|107311|107286|107308.8|107283.8|107311.3|107286.3|107308.8|107283.8|11
1728635980000|2024-10-11 08:39:40|107309.2|107284.2|107313.6|107288.6|107314.3|107289.3|107309.2|107284.2|15
1728635990000|2024-10-11 08:39:50|107313.2|107288.2|107311.9|107286.9|107313.2|107288.2|107311.2|107286.2|9
1728636000000|2024-10-11 08:40:00|107312.6|107287.6|107303|107278|107315.2|107290.2|107303|107278|24
1728636010000|2024-10-11 08:40:10|107303.3|107278.3|107300.1|107275.1|107303.3|107278.3|107293.2|107268.2|22
1728636020000|2024-10-11 08:40:20|107300.6|107275.6|107307.1|107282.1|107307.1|107282.1|107300.6|107275.6|14
1728636030000|2024-10-11 08:40:30|107307.4|107282.4|107318.7|107293.7|107318.7|107293.7|107307.4|107282.4|16
1728636040000|2024-10-11 08:40:40|107317.9|107292.9|107312.3|107287.3|107317.9|107292.9|107311.4|107286.4|13
1728636050000|2024-10-11 08:40:50|107311.7|107286.7|107318|107293|107318|107293|107311.6|107286.6|16
1728636060000|2024-10-11 08:41:00|107318.2|107293.2|107318.1|107293.1|107318.5|107293.5|107318|107293|7
1728636070000|2024-10-11 08:41:10|107317.9|107292.9|107320.5|107295.5|107320.5|107295.5|107317.9|107292.9|10
1728636080000|2024-10-11 08:41:20|107320.3|107295.3|107312.3|107287.3|107320.4|107295.4|107312.3|107287.3|16
1728636090000|2024-10-11 08:41:30|107312.2|107287.2|107312.5|107287.5|107312.8|107287.8|107311.8|107286.8|7
1728636100000|2024-10-11 08:41:40|107312|107287|107315.3|107290.3|107324.2|107299.2|107311.6|107286.6|25
1728636110000|2024-10-11 08:41:50|107314.9|107289.9|107313.4|107288.4|107319.1|107294.1|107309.7|107284.7|23
1728636120000|2024-10-11 08:42:00|107312.8|107287.8|107321.6|107296.6|107321.6|107296.6|107312.2|107287.2|18
1728636130000|2024-10-11 08:42:10|107321.4|107296.4|107312.1|107287.1|107323.4|107298.4|107308.8|107283.8|31
1728636140000|2024-10-11 08:42:20|107314|107289|107311.4|107286.4|107316.3|107291.3|107311|107286|14
1728636150000|2024-10-11 08:42:30|107311.2|107286.2|107306.8|107281.8|107311.2|107286.2|107305.3|107280.3|13
1728636160000|2024-10-11 08:42:40|107307.2|107282.2|107320.3|107295.3|107320.3|107295.3|107307.2|107282.2|21
1728636170000|2024-10-11 08:42:50|107318.6|107293.6|107318.2|107293.2|107319.7|107294.7|107317.9|107292.9|18
1728636180000|2024-10-11 08:43:00|107317.5|107292.5|107301.4|107276.4|107317.9|107292.9|107301.4|107276.4|20
1728636190000|2024-10-11 08:43:10|107301.1|107276.1|107283.9|107258.9|107301.1|107276.1|107283.9|107258.9|18
1728636200000|2024-10-11 08:43:20|107283.8|107258.8|107283.6|107258.6|107287.1|107262.1|107281.2|107256.2|16
1728636210000|2024-10-11 08:43:30|107281.5|107256.5|107284.9|107259.9|107286.2|107261.2|107281.5|107256.5|13
1728636220000|2024-10-11 08:43:40|107285.2|107260.2|107284|107259|107287|107262|107283.7|107258.7|20
1728636230000|2024-10-11 08:43:50|107283.3|107258.3|107284.8|107259.8|107285|107260|107283.3|107258.3|6
1728636240000|2024-10-11 08:44:00|107283.8|107258.8|107284.3|107259.3|107284.5|107259.5|107283.8|107258.8|5
1728636250000|2024-10-11 08:44:10|107284.5|107259.5|107278.4|107253.4|107284.6|107259.6|107278.4|107253.4|13
1728636260000|2024-10-11 08:44:20|107278.3|107253.3|107277.9|107252.9|107278.6|107253.6|107277.1|107252.1|7
1728636270000|2024-10-11 08:44:30|107277.8|107252.8|107273.6|107248.6|107277.8|107252.8|107272.5|107247.5|11
1728636280000|2024-10-11 08:44:40|107273.2|107248.2|107270.5|107245.5|107273.5|107248.5|107268.8|107243.8|14
1728636290000|2024-10-11 08:44:50|107270.8|107245.8|107265.9|107240.9|107270.8|107245.8|107265.7|107240.7|13
1728636300000|2024-10-11 08:45:00|107265.7|107240.7|107268.7|107243.7|107268.7|107243.7|107264.1|107239.1|25
1728636310000|2024-10-11 08:45:10|107268.9|107243.9|107281.4|107256.4|107281.4|107256.4|107268.9|107243.9|16
1728636320000|2024-10-11 08:45:20|107281.6|107256.6|107281.5|107256.5|107285.4|107260.4|107281|107256|14
1728636330000|2024-10-11 08:45:30|107281.4|107256.4|107281.1|107256.1|107281.4|107256.4|107281|107256|5
1728636340000|2024-10-11 08:45:40|107281.2|107256.2|107280.7|107255.7|107281.2|107256.2|107279.7|107254.7|10
1728636350000|2024-10-11 08:45:50|107280.8|107255.8|107281.5|107256.5|107283.3|107258.3|107280.8|107255.8|12
1728636360000|2024-10-11 08:46:00|107281.7|107256.7|107284.4|107259.4|107284.7|107259.7|107281.7|107256.7|13
1728636370000|2024-10-11 08:46:10|107283.7|107258.7|107285.7|107260.7|107286|107261|107281.1|107256.1|13
1728636380000|2024-10-11 08:46:20|107285.8|107260.8|107291.4|107266.4|107291.4|107266.4|107285.6|107260.6|7
1728636390000|2024-10-11 08:46:30|107291.1|107266.1|107295.3|107270.3|107295.3|107270.3|107287.3|107262.3|18
1728636400000|2024-10-11 08:46:40|107295.8|107270.8|107295.9|107270.9|107295.9|107270.9|107295.6|107270.6|6
1728636410000|2024-10-11 08:46:50|107295.8|107270.8|107293.6|107268.6|107295.9|107270.9|107293.3|107268.3|6
1728636420000|2024-10-11 08:47:00|107293.5|107268.5|107295.1|107270.1|107297.3|107272.3|107293.5|107268.5|14
1728636430000|2024-10-11 08:47:10|107296.1|107271.1|107297.4|107272.4|107299.1|107274.1|107295.8|107270.8|13
1728636440000|2024-10-11 08:47:20|107297.5|107272.5|107296.6|107271.6|107297.6|107272.6|107296.6|107271.6|7
1728636450000|2024-10-11 08:47:30|107296.8|107271.8|107291.7|107266.7|107297.3|107272.3|107291.6|107266.6|12
1728636460000|2024-10-11 08:47:40|107291.4|107266.4|107291.1|107266.1|107291.4|107266.4|107290.6|107265.6|5
1728636470000|2024-10-11 08:47:50|107291|107266|107292.5|107267.5|107296.9|107271.9|107291|107266|20
1728636480000|2024-10-11 08:48:00|107292.3|107267.3|107292.2|107267.2|107292.3|107267.3|107292.2|107267.2|2
1728636490000|2024-10-11 08:48:10|107292.1|107267.1|107292.2|107267.2|107292.3|107267.3|107292.1|107267.1|4
1728636500000|2024-10-11 08:48:20|107292.4|107267.4|107292.8|107267.8|107292.8|107267.8|107291.4|107266.4|8
1728636510000|2024-10-11 08:48:30|107293.6|107268.6|107291.1|107266.1|107294.9|107269.9|107290.9|107265.9|17
1728636520000|2024-10-11 08:48:40|107290.9|107265.9|107293.7|107268.7|107295.1|107270.1|107290.9|107265.9|13
1728636530000|2024-10-11 08:48:50|107293.8|107268.8|107308|107283|107316.2|107291.2|107293.8|107268.8|16
1728636540000|2024-10-11 08:49:00|107308.2|107283.2|107309.3|107284.3|107311.5|107286.5|107307.3|107282.3|14
1728636550000|2024-10-11 08:49:10|107310.1|107285.1|107308.9|107283.9|107310.1|107285.1|107308.7|107283.7|10
1728636560000|2024-10-11 08:49:20|107309|107284|107312.3|107287.3|107312.3|107287.3|107308.9|107283.9|9
1728636570000|2024-10-11 08:49:30|107312.4|107287.4|107318.7|107293.7|107318.7|107293.7|107311.9|107286.9|24
1728636580000|2024-10-11 08:49:40|107318.4|107293.4|107318.9|107293.9|107321.9|107296.9|107316.5|107291.5|28
1728636590000|2024-10-11 08:49:50|107319.7|107294.7|107332.9|107307.9|107333.4|107308.4|107319.4|107294.4|27
1728636600000|2024-10-11 08:50:00|107332.7|107307.7|107334.6|107309.6|107334.6|107309.6|107332.7|107307.7|7
1728636610000|2024-10-11 08:50:10|107334.1|107309.1|107333.2|107308.2|107335.9|107310.9|107331.9|107306.9|19
1728636620000|2024-10-11 08:50:20|107336.6|107311.6|107337.6|107312.6|107339.9|107314.9|107336.6|107311.6|16
1728636630000|2024-10-11 08:50:30|107337.9|107312.9|107329.5|107304.5|107337.9|107312.9|107329.5|107304.5|12
1728636640000|2024-10-11 08:50:40|107329.6|107304.6|107333.5|107308.5|107334.2|107309.2|107329.6|107304.6|11
1728636650000|2024-10-11 08:50:50|107333.8|107308.8|107333.3|107308.3|107337.5|107312.5|107333.2|107308.2|20
1728636660000|2024-10-11 08:51:00|107332.9|107307.9|107333.1|107308.1|107334|107309|107332.4|107307.4|16
1728636670000|2024-10-11 08:51:10|107333.8|107308.8|107333.7|107308.7|107336.2|107311.2|107333.7|107308.7|16
1728636680000|2024-10-11 08:51:20|107333.9|107308.9|107330.6|107305.6|107337.7|107312.7|107330.6|107305.6|20
1728636690000|2024-10-11 08:51:30|107330.4|107305.4|107334|107309|107334.3|107309.3|107330.2|107305.2|10
1728636700000|2024-10-11 08:51:40|107334.9|107309.9|107331.5|107306.5|107334.9|107309.9|107331.5|107306.5|9
1728636710000|2024-10-11 08:51:50|107331.6|107306.6|107334.9|107309.9|107334.9|107309.9|107331.4|107306.4|11
1728636720000|2024-10-11 08:52:00|107335|107310|107331.3|107306.3|107337.3|107312.3|107330|107305|24
1728636730000|2024-10-11 08:52:10|107331.8|107306.8|107330.5|107305.5|107331.8|107306.8|107328.3|107303.3|11
1728636740000|2024-10-11 08:52:20|107329.4|107304.4|107327.4|107302.4|107329.4|107304.4|107326.5|107301.5|15
1728636750000|2024-10-11 08:52:30|107327.5|107302.5|107330.8|107305.8|107330.8|107305.8|107327.5|107302.5|12
1728636760000|2024-10-11 08:52:40|107332|107307|107332.3|107307.3|107332.3|107307.3|107329.8|107304.8|12
1728636770000|2024-10-11 08:52:50|107332.5|107307.5|107329.8|107304.8|107332.5|107307.5|107327.5|107302.5|15
1728636780000|2024-10-11 08:53:00|107330.5|107305.5|107328.6|107303.6|107330.9|107305.9|107328.4|107303.4|14
1728636790000|2024-10-11 08:53:10|107328.7|107303.7|107328.8|107303.8|107330.6|107305.6|107328.3|107303.3|18
1728636800000|2024-10-11 08:53:20|107328.5|107303.5|107326.8|107301.8|107328.9|107303.9|107326.8|107301.8|7
1728636810000|2024-10-11 08:53:30|107327.1|107302.1|107327.2|107302.2|107327.3|107302.3|107327.1|107302.1|3
1728636820000|2024-10-11 08:53:40|107328.1|107303.1|107333.6|107308.6|107333.8|107308.8|107328.1|107303.1|24
1728636830000|2024-10-11 08:53:50|107332.8|107307.8|107333.2|107308.2|107334.8|107309.8|107332.8|107307.8|12
1728636840000|2024-10-11 08:54:00|107333.5|107308.5|107326|107301|107333.9|107308.9|107324.6|107299.6|18
1728636850000|2024-10-11 08:54:10|107327.2|107302.2|107328.3|107303.3|107329|107304|107327.2|107302.2|12
1728636860000|2024-10-11 08:54:20|107328|107303|107326.6|107301.6|107328|107303|107324.7|107299.7|13
1728636870000|2024-10-11 08:54:30|107326.9|107301.9|107324.7|107299.7|107327.4|107302.4|107322.7|107297.7|17
1728636880000|2024-10-11 08:54:40|107324.9|107299.9|107324.3|107299.3|107325.1|107300.1|107324.2|107299.2|12
1728636890000|2024-10-11 08:54:50|107324.5|107299.5|107333.5|107308.5|107333.5|107308.5|107324.5|107299.5|11
1728636900000|2024-10-11 08:55:00|107334.3|107309.3|107326.1|107301.1|107335.1|107310.1|107319.3|107294.3|17
1728636910000|2024-10-11 08:55:10|107326.2|107301.2|107330.4|107305.4|107330.4|107305.4|107325.9|107300.9|11
1728636920000|2024-10-11 08:55:20|107330.8|107305.8|107326.6|107301.6|107330.8|107305.8|107322.7|107297.7|15
1728636930000|2024-10-11 08:55:30|107328|107303|107329.6|107304.6|107329.6|107304.6|107327.8|107302.8|9
1728636940000|2024-10-11 08:55:40|107329.5|107304.5|107322.9|107297.9|107329.5|107304.5|107321.8|107296.8|14
1728636950000|2024-10-11 08:55:50|107322|107297|107321.9|107296.9|107322.8|107297.8|107317.2|107292.2|14
1728636960000|2024-10-11 08:56:00|107322|107297|107316.7|107291.7|107322|107297|107316.7|107291.7|15
1728636970000|2024-10-11 08:56:10|107317.1|107292.1|107299.8|107274.8|107318|107293|107296.6|107271.6|23
1728636980000|2024-10-11 08:56:20|107299.4|107274.4|107298.4|107273.4|107303.2|107278.2|107296.4|107271.4|22
1728636990000|2024-10-11 08:56:30|107298.7|107273.7|107299.8|107274.8|107300.5|107275.5|107298.5|107273.5|11
1728637000000|2024-10-11 08:56:40|107297.7|107272.7|107300.2|107275.2|107300.2|107275.2|107295.6|107270.6|14
1728637010000|2024-10-11 08:56:50|107300|107275|107308.8|107283.8|107311.5|107286.5|107300|107275|17
1728637020000|2024-10-11 08:57:00|107309.1|107284.1|107310.7|107285.7|107310.7|107285.7|107308.2|107283.2|9
1728637030000|2024-10-11 08:57:10|107310.1|107285.1|107302.2|107277.2|107310.1|107285.1|107302.2|107277.2|14
1728637040000|2024-10-11 08:57:20|107303.5|107278.5|107298.5|107273.5|107305.2|107280.2|107298.1|107273.1|21
1728637050000|2024-10-11 08:57:30|107299.5|107274.5|107296.7|107271.7|107299.7|107274.7|107290.5|107265.5|11
1728637060000|2024-10-11 08:57:40|107296.2|107271.2|107299.3|107274.3|107299.3|107274.3|107293.7|107268.7|27
1728637070000|2024-10-11 08:57:50|107297.4|107272.4|107295.5|107270.5|107297.4|107272.4|107294.3|107269.3|16
1728637080000|2024-10-11 08:58:00|107294.5|107269.5|107293.4|107268.4|107294.5|107269.5|107292.9|107267.9|14
1728637090000|2024-10-11 08:58:10|107293.9|107268.9|107297.2|107272.2|107297.5|107272.5|107293.4|107268.4|9
1728637100000|2024-10-11 08:58:20|107296.6|107271.6|107298.1|107273.1|107298.1|107273.1|107292.9|107267.9|21
1728637110000|2024-10-11 08:58:30|107298.3|107273.3|107300.7|107275.7|107307.4|107282.4|107298.3|107273.3|21
1728637120000|2024-10-11 08:58:40|107301.2|107276.2|107303.2|107278.2|107303.4|107278.4|107300.6|107275.6|9
1728637130000|2024-10-11 08:58:50|107304.2|107279.2|107305.2|107280.2|107305.8|107280.8|107302.9|107277.9|18
1728637140000|2024-10-11 08:59:00|107305.7|107280.7|107305.4|107280.4|107306.3|107281.3|107305|107280|12
1728637150000|2024-10-11 08:59:10|107306.6|107281.6|107316.7|107291.7|107321.8|107296.8|107305.5|107280.5|23
1728637160000|2024-10-11 08:59:20|107316.3|107291.3|107317.3|107292.3|107319.1|107294.1|107316.3|107291.3|17
1728637170000|2024-10-11 08:59:30|107315.9|107290.9|107316.1|107291.1|107321.1|107296.1|107315.9|107290.9|27
1728637180000|2024-10-11 08:59:40|107315.9|107290.9|107314.7|107289.7|107316.1|107291.1|107314.3|107289.3|10
1728637190000|2024-10-11 08:59:50|107314.5|107289.5|107318.8|107293.8|107318.8|107293.8|107314.5|107289.5|13
1728637200000|2024-10-11 09:00:00|107321|107296|107322|107297|107327.9|107302.9|107319.6|107294.6|25
1728637210000|2024-10-11 09:00:10|107322.6|107297.6|107319.7|107294.7|107322.8|107297.8|107317.9|107292.9|15
1728637220000|2024-10-11 09:00:20|107319.9|107294.9|107320.4|107295.4|107320.6|107295.6|107315.9|107290.9|14
1728637230000|2024-10-11 09:00:30|107321.1|107296.1|107320.8|107295.8|107322.4|107297.4|107317.2|107292.2|24
1728637240000|2024-10-11 09:00:40|107321.3|107296.3|107320.8|107295.8|107324.4|107299.4|107320.8|107295.8|13
1728637250000|2024-10-11 09:00:50|107320.9|107295.9|107323.4|107298.4|107324.2|107299.2|107319.6|107294.6|20
1728637260000|2024-10-11 09:01:00|107323|107298|107321.4|107296.4|107323|107298|107319.8|107294.8|13
1728637270000|2024-10-11 09:01:10|107319.6|107294.6|107313.6|107288.6|107320.6|107295.6|107313.4|107288.4|24
1728637280000|2024-10-11 09:01:20|107314.2|107289.2|107317.5|107292.5|107317.8|107292.8|107314.2|107289.2|20
1728637290000|2024-10-11 09:01:30|107316.5|107291.5|107317.1|107292.1|107318.4|107293.4|107313.2|107288.2|20
1728637300000|2024-10-11 09:01:40|107316.7|107291.7|107312.6|107287.6|107316.7|107291.7|107312.6|107287.6|7
1728637310000|2024-10-11 09:01:50|107312.5|107287.5|107312.7|107287.7|107312.7|107287.7|107311.7|107286.7|7
1728637320000|2024-10-11 09:02:00|107312.6|107287.6|107323.8|107298.8|107325.4|107300.4|107312.6|107287.6|20
1728637330000|2024-10-11 09:02:10|107322.6|107297.6|107315.5|107290.5|107322.6|107297.6|107314|107289|21
1728637340000|2024-10-11 09:02:20|107316.1|107291.1|107322.6|107297.6|107324|107299|107316.1|107291.1|14
1728637350000|2024-10-11 09:02:30|107322.7|107297.7|107325|107300|107325.3|107300.3|107322.1|107297.1|11
1728637360000|2024-10-11 09:02:40|107325.7|107300.7|107323.8|107298.8|107326.3|107301.3|107323.1|107298.1|10
1728637370000|2024-10-11 09:02:50|107322.1|107297.1|107318.3|107293.3|107322.3|107297.3|107318.2|107293.2|18
1728637380000|2024-10-11 09:03:00|107318.4|107293.4|107326.8|107301.8|107326.8|107301.8|107318.3|107293.3|21
1728637390000|2024-10-11 09:03:10|107326.5|107301.5|107328.4|107303.4|107328.5|107303.5|107325.5|107300.5|12
1728637400000|2024-10-11 09:03:20|107333|107308|107333.8|107308.8|107334.8|107309.8|107332.4|107307.4|9
1728637410000|2024-10-11 09:03:30|107334|107309|107332|107307|107342.2|107317.2|107331.8|107306.8|30
1728637420000|2024-10-11 09:03:40|107331.9|107306.9|107332.4|107307.4|107332.4|107307.4|107331.9|107306.9|3
1728637430000|2024-10-11 09:03:50|107333.1|107308.1|107339.1|107314.1|107339.3|107314.3|107332.7|107307.7|13
1728637440000|2024-10-11 09:04:00|107339|107314|107339.6|107314.6|107339.6|107314.6|107339|107314|5
1728637450000|2024-10-11 09:04:10|107339.5|107314.5|107337.9|107312.9|107341|107316|107337.3|107312.3|16
1728637460000|2024-10-11 09:04:20|107338.1|107313.1|107339.3|107314.3|107339.3|107314.3|107338.1|107313.1|6
1728637470000|2024-10-11 09:04:30|107339.4|107314.4|107336|107311|107339.4|107314.4|107336|107311|7
1728637480000|2024-10-11 09:04:40|107336.1|107311.1|107331.2|107306.2|107339.4|107314.4|107330|107305|20
1728637490000|2024-10-11 09:04:50|107330.6|107305.6|107331.2|107306.2|107332.5|107307.5|107330.1|107305.1|13
1728637500000|2024-10-11 09:05:00|107331.6|107306.6|107333.2|107308.2|107334.4|107309.4|107328.8|107303.8|21
1728637510000|2024-10-11 09:05:10|107333|107308|107334|107309|107335.7|107310.7|107330.1|107305.1|23
1728637520000|2024-10-11 09:05:20|107333.9|107308.9|107330.8|107305.8|107333.9|107308.9|107330.6|107305.6|12
1728637530000|2024-10-11 09:05:30|107330.4|107305.4|107326.3|107301.3|107333.2|107308.2|107326.3|107301.3|13
1728637540000|2024-10-11 09:05:40|107326.4|107301.4|107327.7|107302.7|107327.7|107302.7|107325.3|107300.3|14
1728637550000|2024-10-11 09:05:50|107327.8|107302.8|107326.9|107301.9|107327.9|107302.9|107326.9|107301.9|4
1728637560000|2024-10-11 09:06:00|107325|107300|107327.1|107302.1|107327.1|107302.1|107323.7|107298.7|15
1728637570000|2024-10-11 09:06:10|107327.3|107302.3|107319.7|107294.7|107327.8|107302.8|107318.7|107293.7|12
1728637580000|2024-10-11 09:06:20|107318.5|107293.5|107312.9|107287.9|107318.8|107293.8|107310.9|107285.9|17
1728637590000|2024-10-11 09:06:30|107313.1|107288.1|107312.1|107287.1|107318.1|107293.1|107311.6|107286.6|18
1728637600000|2024-10-11 09:06:40|107312.2|107287.2|107313|107288|107313|107288|107312.2|107287.2|6
1728637610000|2024-10-11 09:06:50|107313.2|107288.2|107323.9|107298.9|107323.9|107298.9|107313.2|107288.2|12
1728637620000|2024-10-11 09:07:00|107323.6|107298.6|107321.9|107296.9|107325|107300|107321.9|107296.9|12
1728637630000|2024-10-11 09:07:10|107321.1|107296.1|107319.3|107294.3|107321.6|107296.6|107317.6|107292.6|18
1728637640000|2024-10-11 09:07:20|107318.7|107293.7|107306.5|107281.5|107318.7|107293.7|107306.5|107281.5|9
1728637650000|2024-10-11 09:07:30|107306.1|107281.1|107315.2|107290.2|107315.2|107290.2|107306.1|107281.1|19
1728637660000|2024-10-11 09:07:40|107315.7|107290.7|107316.7|107291.7|107316.9|107291.9|107315.5|107290.5|8
1728637670000|2024-10-11 09:07:50|107316.9|107291.9|107323.3|107298.3|107323.3|107298.3|107316.9|107291.9|10
1728637680000|2024-10-11 09:08:00|107323.6|107298.6|107328.6|107303.6|107328.6|107303.6|107323.6|107298.6|14
1728637690000|2024-10-11 09:08:10|107328.9|107303.9|107334.2|107309.2|107334.7|107309.7|107328.7|107303.7|16
1728637700000|2024-10-11 09:08:20|107334.6|107309.6|107334.9|107309.9|107334.9|107309.9|107329.5|107304.5|19
1728637710000|2024-10-11 09:08:30|107335.1|107310.1|107335.1|107310.1|107336.4|107311.4|107333|107308|12
1728637720000|2024-10-11 09:08:40|107335.2|107310.2|107335.3|107310.3|107335.3|107310.3|107334.7|107309.7|7
1728637730000|2024-10-11 09:08:50|107336|107311|107334.7|107309.7|107336|107311|107333.5|107308.5|12
1728637740000|2024-10-11 09:09:00|107331.5|107306.5|107331.1|107306.1|107332.1|107307.1|107329.2|107304.2|18
1728637750000|2024-10-11 09:09:10|107330.9|107305.9|107331.3|107306.3|107333.3|107308.3|107330.8|107305.8|10
1728637760000|2024-10-11 09:09:20|107331.2|107306.2|107330.9|107305.9|107331.2|107306.2|107330.9|107305.9|7
1728637770000|2024-10-11 09:09:30|107330.8|107305.8|107331.2|107306.2|107333.1|107308.1|107330.7|107305.7|12
1728637780000|2024-10-11 09:09:40|107331.3|107306.3|107331.3|107306.3|107331.4|107306.4|107331.3|107306.3|3
1728637790000|2024-10-11 09:09:50|107331.2|107306.2|107331.1|107306.1|107331.7|107306.7|107330.8|107305.8|8
1728637800000|2024-10-11 09:10:00|107331.8|107306.8|107332.8|107307.8|107334.9|107309.9|107331.8|107306.8|13
1728637810000|2024-10-11 09:10:10|107332.3|107307.3|107332.3|107307.3|107332.8|107307.8|107332.3|107307.3|6
1728637820000|2024-10-11 09:10:20|107333.2|107308.2|107350.9|107325.9|107352|107327|107332.7|107307.7|20
1728637830000|2024-10-11 09:10:30|107350.7|107325.7|107340.6|107315.6|107350.7|107325.7|107340.4|107315.4|13
1728637840000|2024-10-11 09:10:40|107340.3|107315.3|107339.4|107314.4|107340.3|107315.3|107339.3|107314.3|8
1728637850000|2024-10-11 09:10:50|107339.9|107314.9|107345.4|107320.4|107347.4|107322.4|107339.9|107314.9|15
1728637860000|2024-10-11 09:11:00|107344.8|107319.8|107336.2|107311.2|107344.8|107319.8|107335.4|107310.4|14
1728637870000|2024-10-11 09:11:10|107336.1|107311.1|107332|107307|107336.1|107311.1|107331.9|107306.9|10
1728637880000|2024-10-11 09:11:20|107331.5|107306.5|107331.7|107306.7|107332.1|107307.1|107331.3|107306.3|10
1728637890000|2024-10-11 09:11:30|107330.4|107305.4|107331.1|107306.1|107331.3|107306.3|107330.2|107305.2|8
1728637900000|2024-10-11 09:11:40|107331.2|107306.2|107330.4|107305.4|107332.9|107307.9|107330.1|107305.1|11
1728637910000|2024-10-11 09:11:50|107330.2|107305.2|107326.6|107301.6|107330.2|107305.2|107326.3|107301.3|14
1728637920000|2024-10-11 09:12:00|107325.9|107300.9|107325.4|107300.4|107325.9|107300.9|107322.2|107297.2|12
1728637930000|2024-10-11 09:12:10|107325.7|107300.7|107325.4|107300.4|107325.7|107300.7|107325.2|107300.2|8
1728637940000|2024-10-11 09:12:20|107325.1|107300.1|107330.5|107305.5|107330.9|107305.9|107324.2|107299.2|10
1728637950000|2024-10-11 09:12:30|107330.7|107305.7|107330.1|107305.1|107331.1|107306.1|107330.1|107305.1|8
1728637960000|2024-10-11 09:12:40|107329.9|107304.9|107330.7|107305.7|107330.8|107305.8|107329.9|107304.9|6
1728637970000|2024-10-11 09:12:50|107331.2|107306.2|107332.4|107307.4|107333.6|107308.6|107331.2|107306.2|10
1728637980000|2024-10-11 09:13:00|107332.5|107307.5|107335.9|107310.9|107335.9|107310.9|107330.7|107305.7|14
1728637990000|2024-10-11 09:13:10|107335.8|107310.8|107338.9|107313.9|107338.9|107313.9|107335.7|107310.7|11
1728638000000|2024-10-11 09:13:20|107339.3|107314.3|107342.2|107317.2|107343|107318|107339.1|107314.1|14
1728638010000|2024-10-11 09:13:30|107341.7|107316.7|107340.6|107315.6|107341.9|107316.9|107340.6|107315.6|5
1728638020000|2024-10-11 09:13:40|107341.4|107316.4|107346.4|107321.4|107352.3|107327.3|107340.8|107315.8|18
1728638030000|2024-10-11 09:13:50|107346.5|107321.5|107346.7|107321.7|107347.3|107322.3|107346.5|107321.5|6
1728638040000|2024-10-11 09:14:00|107347.3|107322.3|107348.4|107323.4|107348.4|107323.4|107342.4|107317.4|20
1728638050000|2024-10-11 09:14:10|107348.9|107323.9|107351.7|107326.7|107351.9|107326.9|107348.9|107323.9|9
1728638060000|2024-10-11 09:14:20|107351.8|107326.8|107351.2|107326.2|107354.9|107329.9|107350.7|107325.7|11
1728638070000|2024-10-11 09:14:30|107351.4|107326.4|107352.4|107327.4|107353.3|107328.3|107351.2|107326.2|15
1728638080000|2024-10-11 09:14:40|107353.1|107328.1|107353.7|107328.7|107354.5|107329.5|107353.1|107328.1|8
1728638090000|2024-10-11 09:14:50|107354.7|107329.7|107354.2|107329.2|107354.9|107329.9|107354.2|107329.2|3
1728638100000|2024-10-11 09:15:00|107354.6|107329.6|107344.6|107319.6|107361.8|107336.8|107344.3|107319.3|33
1728638110000|2024-10-11 09:15:10|107341.9|107316.9|107343.8|107318.8|107343.8|107318.8|107341.9|107316.9|13
1728638120000|2024-10-11 09:15:20|107344.4|107319.4|107344.2|107319.2|107344.7|107319.7|107343.7|107318.7|8
1728638130000|2024-10-11 09:15:30|107344.4|107319.4|107351.1|107326.1|107352.1|107327.1|107344.4|107319.4|15
1728638140000|2024-10-11 09:15:40|107351.4|107326.4|107352.4|107327.4|107352.7|107327.7|107351.4|107326.4|9
1728638150000|2024-10-11 09:15:50|107352.7|107327.7|107345.7|107320.7|107353.6|107328.6|107344.4|107319.4|10
1728638160000|2024-10-11 09:16:00|107345.3|107320.3|107340.6|107315.6|107345.5|107320.5|107340.6|107315.6|13
1728638170000|2024-10-11 09:16:10|107340.7|107315.7|107335.3|107310.3|107340.7|107315.7|107335|107310|12
1728638180000|2024-10-11 09:16:20|107335.5|107310.5|107340.3|107315.3|107340.3|107315.3|107335.5|107310.5|5
1728638190000|2024-10-11 09:16:30|107340|107315|107337.3|107312.3|107340|107315|107334.8|107309.8|9
1728638200000|2024-10-11 09:16:40|107336.7|107311.7|107332.2|107307.2|107336.7|107311.7|107331.1|107306.1|6
1728638210000|2024-10-11 09:16:50|107332|107307|107332.4|107307.4|107332.8|107307.8|107331|107306|12
1728638220000|2024-10-11 09:17:00|107332.6|107307.6|107332.6|107307.6|107332.6|107307.6|107331.9|107306.9|9
1728638230000|2024-10-11 09:17:10|107332.9|107307.9|107336.9|107311.9|107336.9|107311.9|107332.9|107307.9|12
1728638240000|2024-10-11 09:17:20|107336.4|107311.4|107335.7|107310.7|107336.4|107311.4|107335.1|107310.1|6
1728638250000|2024-10-11 09:17:30|107335.5|107310.5|107344.3|107319.3|107344.3|107319.3|107333.2|107308.2|10
1728638260000|2024-10-11 09:17:40|107344.4|107319.4|107348|107323|107348.9|107323.9|107344.4|107319.4|13
1728638270000|2024-10-11 09:17:50|107348.2|107323.2|107348.9|107323.9|107349|107324|107348.2|107323.2|8
1728638280000|2024-10-11 09:18:00|107348.6|107323.6|107345.8|107320.8|107349|107324|107345.8|107320.8|6
1728638290000|2024-10-11 09:18:10|107345.9|107320.9|107345.9|107320.9|107347.5|107322.5|107345.8|107320.8|7
1728638300000|2024-10-11 09:18:20|107346|107321|107346.5|107321.5|107346.5|107321.5|107345.9|107320.9|5
1728638310000|2024-10-11 09:18:30|107347.1|107322.1|107357.3|107332.3|107357.3|107332.3|107347.1|107322.1|18
1728638320000|2024-10-11 09:18:40|107357.5|107332.5|107355.5|107330.5|107358.7|107333.7|107351.6|107326.6|25
1728638330000|2024-10-11 09:18:50|107356.9|107331.9|107357.2|107332.2|107357.2|107332.2|107356.9|107331.9|2
1728638340000|2024-10-11 09:19:00|107357.3|107332.3|107355.4|107330.4|107357.4|107332.4|107355.4|107330.4|7
1728638350000|2024-10-11 09:19:10|107356.1|107331.1|107356.7|107331.7|107357.3|107332.3|107356.1|107331.1|6
1728638360000|2024-10-11 09:19:20|107356.2|107331.2|107349|107324|107356.2|107331.2|107348.4|107323.4|9
1728638370000|2024-10-11 09:19:30|107349.1|107324.1|107353.7|107328.7|107353.7|107328.7|107349|107324|18
1728638380000|2024-10-11 09:19:40|107353.2|107328.2|107352.7|107327.7|107353.2|107328.2|107350.6|107325.6|10
1728638390000|2024-10-11 09:19:50|107352.1|107327.1|107350.8|107325.8|107353.2|107328.2|107350.8|107325.8|15
1728638400000|2024-10-11 09:20:00|107350.1|107325.1|107350.1|107325.1|107352|107327|107350.1|107325.1|7
1728638410000|2024-10-11 09:20:10|107350|107325|107348.2|107323.2|107354.1|107329.1|107348.2|107323.2|23
1728638420000|2024-10-11 09:20:20|107348.4|107323.4|107349.1|107324.1|107349.1|107324.1|107347|107322|10
1728638430000|2024-10-11 09:20:30|107349|107324|107347.1|107322.1|107349|107324|107346.4|107321.4|6
1728638440000|2024-10-11 09:20:40|107347.7|107322.7|107347.3|107322.3|107348.3|107323.3|107347.3|107322.3|5
1728638450000|2024-10-11 09:20:50|107346.6|107321.6|107347.5|107322.5|107347.5|107322.5|107346.6|107321.6|6
1728638460000|2024-10-11 09:21:00|107347.8|107322.8|107351.8|107326.8|107351.8|107326.8|107347.8|107322.8|16
1728638470000|2024-10-11 09:21:10|107351.4|107326.4|107356|107331|107356.9|107331.9|107351.4|107326.4|16
1728638480000|2024-10-11 09:21:20|107354.9|107329.9|107350.5|107325.5|107354.9|107329.9|107350.5|107325.5|7
1728638490000|2024-10-11 09:21:30|107350.4|107325.4|107347.3|107322.3|107350.5|107325.5|107346.4|107321.4|14
1728638500000|2024-10-11 09:21:40|107346.6|107321.6|107349.9|107324.9|107351.5|107326.5|107343.7|107318.7|14
1728638510000|2024-10-11 09:21:50|107349.8|107324.8|107351.3|107326.3|107351.3|107326.3|107349.6|107324.6|13
1728638520000|2024-10-11 09:22:00|107351.7|107326.7|107352.1|107327.1|107352.8|107327.8|107351.7|107326.7|12
1728638530000|2024-10-11 09:22:10|107352|107327|107352.6|107327.6|107352.6|107327.6|107351.2|107326.2|19
1728638540000|2024-10-11 09:22:20|107352.4|107327.4|107356.8|107331.8|107356.8|107331.8|107350.5|107325.5|13
1728638550000|2024-10-11 09:22:30|107356.3|107331.3|107356.2|107331.2|107357.3|107332.3|107355.8|107330.8|7
1728638560000|2024-10-11 09:22:40|107357.7|107332.7|107357.8|107332.8|107358.7|107333.7|107354.9|107329.9|17
1728638570000|2024-10-11 09:22:50|107358.3|107333.3|107359|107334|107359.4|107334.4|107358.3|107333.3|7
1728638580000|2024-10-11 09:23:00|107359.2|107334.2|107356|107331|107359.2|107334.2|107354.3|107329.3|21
1728638590000|2024-10-11 09:23:10|107355.5|107330.5|107351.2|107326.2|107355.5|107330.5|107351|107326|11
1728638600000|2024-10-11 09:23:20|107351.5|107326.5|107361.8|107336.8|107362.9|107337.9|107351.2|107326.2|27
1728638610000|2024-10-11 09:23:30|107362.1|107337.1|107367.4|107342.4|107375.8|107350.8|107362.1|107337.1|27
1728638620000|2024-10-11 09:23:40|107367.1|107342.1|107362.2|107337.2|107367.1|107342.1|107362.2|107337.2|11
1728638630000|2024-10-11 09:23:50|107362.1|107337.1|107361|107336|107362.5|107337.5|107360.1|107335.1|12
1728638640000|2024-10-11 09:24:00|107359.6|107334.6|107359.4|107334.4|107361|107336|107359.4|107334.4|10
1728638650000|2024-10-11 09:24:10|107359.9|107334.9|107361|107336|107361|107336|107357.8|107332.8|10
1728638660000|2024-10-11 09:24:20|107360.6|107335.6|107360.8|107335.8|107361.5|107336.5|107359.3|107334.3|11
1728638670000|2024-10-11 09:24:30|107360.5|107335.5|107360.8|107335.8|107360.8|107335.8|107360.5|107335.5|2
1728638680000|2024-10-11 09:24:40|107360.3|107335.3|107357.9|107332.9|107361.4|107336.4|107357.9|107332.9|10
1728638690000|2024-10-11 09:24:50|107357.8|107332.8|107359.3|107334.3|107359.3|107334.3|107356.9|107331.9|7
1728638700000|2024-10-11 09:25:00|107359.1|107334.1|107366.1|107341.1|107371.8|107346.8|107359.1|107334.1|24
1728638710000|2024-10-11 09:25:10|107366.3|107341.3|107366.5|107341.5|107366.5|107341.5|107361.9|107336.9|15
1728638720000|2024-10-11 09:25:20|107366.1|107341.1|107365|107340|107366.6|107341.6|107365|107340|7
1728638730000|2024-10-11 09:25:30|107364.9|107339.9|107364.5|107339.5|107364.9|107339.9|107364.4|107339.4|4
1728638740000|2024-10-11 09:25:40|107363.6|107338.6|107364.7|107339.7|107364.7|107339.7|107363.4|107338.4|8
1728638750000|2024-10-11 09:25:50|107365.5|107340.5|107365.5|107340.5|107365.5|107340.5|107365.4|107340.4|3
1728638760000|2024-10-11 09:26:00|107364.8|107339.8|107364.6|107339.6|107364.8|107339.8|107361.5|107336.5|11
1728638770000|2024-10-11 09:26:10|107364.3|107339.3|107365.6|107340.6|107366.3|107341.3|107364|107339|13
1728638780000|2024-10-11 09:26:20|107364.1|107339.1|107358.2|107333.2|107364.1|107339.1|107357.2|107332.2|18
1728638790000|2024-10-11 09:26:30|107358.5|107333.5|107355.4|107330.4|107358.5|107333.5|107352.6|107327.6|15
1728638800000|2024-10-11 09:26:40|107355.7|107330.7|107357|107332|107357|107332|107354.4|107329.4|7
1728638810000|2024-10-11 09:26:50|107357.3|107332.3|107358.7|107333.7|107358.7|107333.7|107356.7|107331.7|12
1728638820000|2024-10-11 09:27:00|107358.8|107333.8|107367.8|107342.8|107367.8|107342.8|107358.8|107333.8|13
1728638830000|2024-10-11 09:27:10|107368|107343|107367.2|107342.2|107368.8|107343.8|107366.2|107341.2|19
1728638840000|2024-10-11 09:27:20|107367.9|107342.9|107367.5|107342.5|107375.1|107350.1|107367.5|107342.5|15
1728638850000|2024-10-11 09:27:30|107367.4|107342.4|107367.8|107342.8|107367.8|107342.8|107367.4|107342.4|6
1728638860000|2024-10-11 09:27:40|107368.5|107343.5|107365.5|107340.5|107370.7|107345.7|107365.5|107340.5|9
1728638870000|2024-10-11 09:27:50|107365.3|107340.3|107364.1|107339.1|107365.3|107340.3|107363.6|107338.6|5
1728638880000|2024-10-11 09:28:00|107364.2|107339.2|107362.1|107337.1|107364.2|107339.2|107362.1|107337.1|7
1728638890000|2024-10-11 09:28:10|107362|107337|107360.8|107335.8|107362|107337|107360.3|107335.3|8
1728638900000|2024-10-11 09:28:20|107361.2|107336.2|107354.3|107329.3|107361.2|107336.2|107351|107326|16
1728638910000|2024-10-11 09:28:30|107353.8|107328.8|107353|107328|107353.8|107328.8|107352.8|107327.8|5
1728638920000|2024-10-11 09:28:40|107352.3|107327.3|107352.5|107327.5|107353.2|107328.2|107351.4|107326.4|14
1728638930000|2024-10-11 09:28:50|107352.3|107327.3|107352.2|107327.2|107352.3|107327.3|107351.5|107326.5|4
1728638940000|2024-10-11 09:29:00|107350.7|107325.7|107352.7|107327.7|107352.7|107327.7|107350.7|107325.7|10
1728638950000|2024-10-11 09:29:10|107353.8|107328.8|107353.4|107328.4|107356.1|107331.1|107353.4|107328.4|8
1728638960000|2024-10-11 09:29:20|107352.4|107327.4|107334|107309|107352.4|107327.4|107330.6|107305.6|20
1728638970000|2024-10-11 09:29:30|107333.8|107308.8|107333.4|107308.4|107335.2|107310.2|107333.4|107308.4|11
1728638980000|2024-10-11 09:29:40|107333.3|107308.3|107333.1|107308.1|107333.9|107308.9|107331.6|107306.6|16
1728638990000|2024-10-11 09:29:50|107333.2|107308.2|107333.2|107308.2|107333.2|107308.2|107333.2|107308.2|1
1728639000000|2024-10-11 09:30:00|107333|107308|107332|107307|107334.3|107309.3|107331.7|107306.7|14
1728639010000|2024-10-11 09:30:10|107332.6|107307.6|107334.9|107309.9|107335.2|107310.2|107332.5|107307.5|7
1728639020000|2024-10-11 09:30:20|107335.5|107310.5|107334.3|107309.3|107336.9|107311.9|107334.1|107309.1|12
1728639030000|2024-10-11 09:30:30|107334.6|107309.6|107335.1|107310.1|107335.1|107310.1|107333.7|107308.7|15
1728639040000|2024-10-11 09:30:40|107336.3|107311.3|107335.8|107310.8|107336.7|107311.7|107335.2|107310.2|4
1728639050000|2024-10-11 09:30:50|107335.7|107310.7|107328.2|107303.2|107335.7|107310.7|107326.3|107301.3|17
1728639060000|2024-10-11 09:31:00|107328.5|107303.5|107329.2|107304.2|107329.2|107304.2|107328.5|107303.5|3
1728639070000|2024-10-11 09:31:10|107329.1|107304.1|107326.7|107301.7|107329.1|107304.1|107322.2|107297.2|9
1728639080000|2024-10-11 09:31:20|107327|107302|107327.8|107302.8|107327.8|107302.8|107327|107302|6
1728639090000|2024-10-11 09:31:30|107327.7|107302.7|107326|107301|107327.7|107302.7|107325.8|107300.8|7
1728639100000|2024-10-11 09:31:40|107325.3|107300.3|107301.4|107276.4|107325.3|107300.3|107300.3|107275.3|13
1728639110000|2024-10-11 09:31:50|107299.3|107274.3|107297.8|107272.8|107299.4|107274.4|107297.8|107272.8|8
1728639120000|2024-10-11 09:32:00|107297.4|107272.4|107290.4|107265.4|107297.4|107272.4|107290.4|107265.4|12
1728639130000|2024-10-11 09:32:10|107291.6|107266.6|107290.6|107265.6|107291.6|107266.6|107287|107262|13
1728639140000|2024-10-11 09:32:20|107290.7|107265.7|107292.4|107267.4|107292.4|107267.4|107289.8|107264.8|11
1728639150000|2024-10-11 09:32:30|107290.5|107265.5|107290|107265|107290.5|107265.5|107289.1|107264.1|9
1728639160000|2024-10-11 09:32:40|107291.6|107266.6|107291.3|107266.3|107295.2|107270.2|107291.3|107266.3|14
1728639170000|2024-10-11 09:32:50|107291.1|107266.1|107289.8|107264.8|107293.1|107268.1|107289.8|107264.8|17
1728639180000|2024-10-11 09:33:00|107289.5|107264.5|107289.8|107264.8|107290|107265|107288.6|107263.6|12
1728639190000|2024-10-11 09:33:10|107290.7|107265.7|107292.9|107267.9|107293.1|107268.1|107289.3|107264.3|17
1728639200000|2024-10-11 09:33:20|107293.1|107268.1|107293.4|107268.4|107293.4|107268.4|107292.2|107267.2|10
1728639210000|2024-10-11 09:33:30|107293.5|107268.5|107293.3|107268.3|107294.4|107269.4|107293.3|107268.3|8
1728639220000|2024-10-11 09:33:40|107293.6|107268.6|107297.7|107272.7|107297.7|107272.7|107293.5|107268.5|14
1728639230000|2024-10-11 09:33:50|107298.2|107273.2|107295.4|107270.4|107298.4|107273.4|107295.2|107270.2|8
1728639240000|2024-10-11 09:34:00|107295.7|107270.7|107292.6|107267.6|107295.7|107270.7|107292.6|107267.6|7
1728639250000|2024-10-11 09:34:10|107291.9|107266.9|107292.7|107267.7|107292.8|107267.8|107291.9|107266.9|10
1728639260000|2024-10-11 09:34:20|107292.5|107267.5|107292.1|107267.1|107293.4|107268.4|107291.2|107266.2|15
1728639270000|2024-10-11 09:34:30|107292.2|107267.2|107275.4|107250.4|107293.5|107268.5|107275|107250|27
1728639280000|2024-10-11 09:34:40|107276|107251|107275.9|107250.9|107276.6|107251.6|107275.3|107250.3|6
1728639290000|2024-10-11 09:34:50|107275.8|107250.8|107280.4|107255.4|107283.5|107258.5|107275.8|107250.8|17
1728639300000|2024-10-11 09:35:00|107279.6|107254.6|107279.8|107254.8|107280.5|107255.5|107279.6|107254.6|6
1728639310000|2024-10-11 09:35:10|107280.1|107255.1|107285.3|107260.3|107286.4|107261.4|107279.6|107254.6|16
1728639320000|2024-10-11 09:35:20|107285.9|107260.9|107287.5|107262.5|107289.4|107264.4|107285.9|107260.9|15
1728639330000|2024-10-11 09:35:30|107286.8|107261.8|107281.2|107256.2|107287.5|107262.5|107280.5|107255.5|11
1728639340000|2024-10-11 09:35:40|107281.5|107256.5|107280.3|107255.3|107281.6|107256.6|107280.3|107255.3|7
1728639350000|2024-10-11 09:35:50|107280.4|107255.4|107280.8|107255.8|107280.8|107255.8|107279|107254|9
1728639360000|2024-10-11 09:36:00|107280.2|107255.2|107275|107250|107280.2|107255.2|107275|107250|10
1728639370000|2024-10-11 09:36:10|107274.4|107249.4|107273.4|107248.4|107274.4|107249.4|107272.2|107247.2|8
1728639380000|2024-10-11 09:36:20|107273.5|107248.5|107275.7|107250.7|107275.7|107250.7|107273.4|107248.4|11
1728639390000|2024-10-11 09:36:30|107275|107250|107277.4|107252.4|107278.2|107253.2|107275|107250|7
1728639400000|2024-10-11 09:36:40|107277|107252|107277|107252|107277.3|107252.3|107277|107252|3
1728639410000|2024-10-11 09:36:50|107277.1|107252.1|107277.2|107252.2|107277.3|107252.3|107277|107252|8
1728639420000|2024-10-11 09:37:00|107276.9|107251.9|107271.5|107246.5|107276.9|107251.9|107271|107246|10
1728639430000|2024-10-11 09:37:10|107270.2|107245.2|107271.1|107246.1|107271.1|107246.1|107270.1|107245.1|4
1728639440000|2024-10-11 09:37:20|107271.3|107246.3|107270.9|107245.9|107271.3|107246.3|107270.8|107245.8|4
1728639450000|2024-10-11 09:37:30|107270|107245|107267.9|107242.9|107270|107245|107267.6|107242.6|8
1728639460000|2024-10-11 09:37:40|107268.6|107243.6|107269.1|107244.1|107269.4|107244.4|107268.6|107243.6|7
1728639470000|2024-10-11 09:37:50|107269|107244|107266.5|107241.5|107269|107244|107266.1|107241.1|13
1728639480000|2024-10-11 09:38:00|107266.1|107241.1|107264.4|107239.4|107266.1|107241.1|107263|107238|11
1728639490000|2024-10-11 09:38:10|107264.6|107239.6|107263.2|107238.2|107264.6|107239.6|107263.2|107238.2|4
1728639500000|2024-10-11 09:38:20|107263.5|107238.5|107264.4|107239.4|107264.4|107239.4|107263.3|107238.3|9
1728639510000|2024-10-11 09:38:30|107264.5|107239.5|107264.3|107239.3|107265.9|107240.9|107262.9|107237.9|13
1728639520000|2024-10-11 09:38:40|107264.2|107239.2|107261.8|107236.8|107264.2|107239.2|107261.8|107236.8|5
1728639530000|2024-10-11 09:38:50|107261.7|107236.7|107261.6|107236.6|107261.7|107236.7|107261.4|107236.4|3
1728639540000|2024-10-11 09:39:00|107262.4|107237.4|107265.8|107240.8|107266.3|107241.3|107262.4|107237.4|10
1728639550000|2024-10-11 09:39:10|107266.1|107241.1|107264.8|107239.8|107266.1|107241.1|107264.7|107239.7|13
1728639560000|2024-10-11 09:39:20|107266.2|107241.2|107268.2|107243.2|107268.4|107243.4|107266.2|107241.2|10
1728639570000|2024-10-11 09:39:30|107268.1|107243.1|107266.5|107241.5|107268.1|107243.1|107266.5|107241.5|9
1728639580000|2024-10-11 09:39:40|107266.6|107241.6|107266.5|107241.5|107266.6|107241.6|107265.4|107240.4|13
1728639590000|2024-10-11 09:39:50|107266.6|107241.6|107265.6|107240.6|107266.6|107241.6|107265.5|107240.5|7
1728639600000|2024-10-11 09:40:00|107266.3|107241.3|107265.8|107240.8|107268.7|107243.7|107263.4|107238.4|15
1728639610000|2024-10-11 09:40:10|107266.1|107241.1|107266.1|107241.1|107266.1|107241.1|107264.7|107239.7|6
1728639620000|2024-10-11 09:40:20|107265.8|107240.8|107235.1|107210.1|107265.8|107240.8|107234.6|107209.6|29
1728639630000|2024-10-11 09:40:30|107235|107210|107231.9|107206.9|107235.9|107210.9|107231.1|107206.1|12
1728639640000|2024-10-11 09:40:40|107232.5|107207.5|107237.2|107212.2|107237.3|107212.3|107232.5|107207.5|17
1728639650000|2024-10-11 09:40:50|107234.7|107209.7|107236.3|107211.3|107237.1|107212.1|107234.2|107209.2|15
1728639660000|2024-10-11 09:41:00|107237.1|107212.1|107235.1|107210.1|107240.6|107215.6|107234.9|107209.9|20
1728639670000|2024-10-11 09:41:10|107235|107210|107238.7|107213.7|107242.7|107217.7|107234.9|107209.9|28
1728639680000|2024-10-11 09:41:20|107238.6|107213.6|107234.5|107209.5|107238.6|107213.6|107233.5|107208.5|20
1728639690000|2024-10-11 09:41:30|107234.3|107209.3|107233.8|107208.8|107234.3|107209.3|107233.2|107208.2|9
1728639700000|2024-10-11 09:41:40|107233.7|107208.7|107243.8|107218.8|107243.8|107218.8|107232.7|107207.7|14
1728639710000|2024-10-11 09:41:50|107243.9|107218.9|107238.3|107213.3|107244.6|107219.6|107238.3|107213.3|15
1728639720000|2024-10-11 09:42:00|107237.8|107212.8|107241.6|107216.6|107241.6|107216.6|107237.1|107212.1|14
1728639730000|2024-10-11 09:42:10|107241.5|107216.5|107236.2|107211.2|107241.6|107216.6|107233|107208|18
1728639740000|2024-10-11 09:42:20|107235.6|107210.6|107237.7|107212.7|107239.5|107214.5|107235.6|107210.6|13
1728639750000|2024-10-11 09:42:30|107237.4|107212.4|107235.8|107210.8|107237.9|107212.9|107235.6|107210.6|13
1728639760000|2024-10-11 09:42:40|107237.9|107212.9|107243.2|107218.2|107244.5|107219.5|107236.8|107211.8|19
1728639770000|2024-10-11 09:42:50|107242.6|107217.6|107234.9|107209.9|107242.6|107217.6|107234.9|107209.9|12
1728639780000|2024-10-11 09:43:00|107234.6|107209.6|107238|107213|107238.6|107213.6|107234.6|107209.6|16
1728639790000|2024-10-11 09:43:10|107238.3|107213.3|107238.6|107213.6|107239.4|107214.4|107238|107213|11
1728639800000|2024-10-11 09:43:20|107239.1|107214.1|107238|107213|107239.1|107214.1|107237.7|107212.7|15
1728639810000|2024-10-11 09:43:30|107238.6|107213.6|107234.2|107209.2|107239|107214|107233.3|107208.3|20
1728639820000|2024-10-11 09:43:40|107233.6|107208.6|107236.7|107211.7|107237|107212|107232.9|107207.9|14
1728639830000|2024-10-11 09:43:50|107236.8|107211.8|107236|107211|107237.6|107212.6|107235.7|107210.7|23
1728639840000|2024-10-11 09:44:00|107235.6|107210.6|107235.1|107210.1|107235.6|107210.6|107233.9|107208.9|13
1728639850000|2024-10-11 09:44:10|107235.8|107210.8|107235.6|107210.6|107236|107211|107234.7|107209.7|10
1728639860000|2024-10-11 09:44:20|107234.7|107209.7|107229.1|107204.1|107234.9|107209.9|107228.9|107203.9|15
1728639870000|2024-10-11 09:44:30|107229.3|107204.3|107229.2|107204.2|107231.3|107206.3|107229|107204|13
1728639880000|2024-10-11 09:44:40|107229.8|107204.8|107232.6|107207.6|107239.7|107214.7|107229.8|107204.8|27
1728639890000|2024-10-11 09:44:50|107232.7|107207.7|107228|107203|107232.7|107207.7|107227.3|107202.3|11
1728639900000|2024-10-11 09:45:00|107227.8|107202.8|107229.2|107204.2|107229.2|107204.2|107227.1|107202.1|10
1728639910000|2024-10-11 09:45:10|107229.1|107204.1|107236.8|107211.8|107236.8|107211.8|107229.1|107204.1|27
1728639920000|2024-10-11 09:45:20|107236.4|107211.4|107231.8|107206.8|107236.9|107211.9|107230.6|107205.6|28
1728639930000|2024-10-11 09:45:30|107232.3|107207.3|107245.1|107220.1|107245.5|107220.5|107231.9|107206.9|26
1728639940000|2024-10-11 09:45:40|107245.8|107220.8|107250.9|107225.9|107253.6|107228.6|107245.8|107220.8|16
1728639950000|2024-10-11 09:45:50|107249.9|107224.9|107245.3|107220.3|107249.9|107224.9|107242.9|107217.9|13
1728639960000|2024-10-11 09:46:00|107245.2|107220.2|107251.1|107226.1|107251.7|107226.7|107243|107218|16
1728639970000|2024-10-11 09:46:10|107252.4|107227.4|107243.3|107218.3|107252.7|107227.7|107240.7|107215.7|22
1728639980000|2024-10-11 09:46:20|107244|107219|107245.4|107220.4|107245.8|107220.8|107244|107219|13
1728639990000|2024-10-11 09:46:30|107245.3|107220.3|107242.2|107217.2|107245.3|107220.3|107242.2|107217.2|11
1728640000000|2024-10-11 09:46:40|107242.6|107217.6|107235.6|107210.6|107242.6|107217.6|107234.9|107209.9|26
1728640010000|2024-10-11 09:46:50|107235.8|107210.8|107247.1|107222.1|107247.1|107222.1|107235.8|107210.8|13
1728640020000|2024-10-11 09:47:00|107247.4|107222.4|107251.7|107226.7|107253.6|107228.6|107247.4|107222.4|12
1728640030000|2024-10-11 09:47:10|107251.3|107226.3|107250.4|107225.4|107251.5|107226.5|107247.8|107222.8|12
1728640040000|2024-10-11 09:47:20|107250.1|107225.1|107245.6|107220.6|107250.1|107225.1|107244.2|107219.2|16
1728640050000|2024-10-11 09:47:30|107245.5|107220.5|107243.2|107218.2|107245.5|107220.5|107242.7|107217.7|11
1728640060000|2024-10-11 09:47:40|107243.3|107218.3|107245.3|107220.3|107245.3|107220.3|107243.2|107218.2|10
1728640070000|2024-10-11 09:47:50|107245.5|107220.5|107245.5|107220.5|107245.5|107220.5|107245.5|107220.5|1
1728640080000|2024-10-11 09:48:00|107245.6|107220.6|107245.9|107220.9|107246.1|107221.1|107245.6|107220.6|6
1728640090000|2024-10-11 09:48:10|107246.5|107221.5|107251|107226|107251|107226|107246|107221|15
1728640100000|2024-10-11 09:48:20|107250.4|107225.4|107248.5|107223.5|107250.6|107225.6|107248.5|107223.5|9
1728640110000|2024-10-11 09:48:30|107248.7|107223.7|107248.7|107223.7|107249|107224|107248.4|107223.4|7
1728640120000|2024-10-11 09:48:40|107248.8|107223.8|107251|107226|107252.4|107227.4|107248.8|107223.8|6
1728640130000|2024-10-11 09:48:50|107250.8|107225.8|107249|107224|107255.2|107230.2|107249|107224|10
1728640140000|2024-10-11 09:49:00|107249.7|107224.7|107258.7|107233.7|107259.6|107234.6|107249.7|107224.7|23
1728640150000|2024-10-11 09:49:10|107259.6|107234.6|107258.1|107233.1|107259.6|107234.6|107257.7|107232.7|10
1728640160000|2024-10-11 09:49:20|107258|107233|107268.1|107243.1|107268.1|107243.1|107257.8|107232.8|7
1728640170000|2024-10-11 09:49:30|107268.7|107243.7|107263.3|107238.3|107268.7|107243.7|107263.3|107238.3|18
1728640180000|2024-10-11 09:49:40|107263.2|107238.2|107259.7|107234.7|107263.2|107238.2|107258.5|107233.5|10
1728640190000|2024-10-11 09:49:50|107259.3|107234.3|107258.2|107233.2|107259.3|107234.3|107253.6|107228.6|14
1728640200000|2024-10-11 09:50:00|107258.7|107233.7|107260.5|107235.5|107261.8|107236.8|107258.7|107233.7|14
1728640210000|2024-10-11 09:50:10|107260.2|107235.2|107256.3|107231.3|107260.2|107235.2|107256.3|107231.3|9
1728640220000|2024-10-11 09:50:20|107256.2|107231.2|107261.1|107236.1|107262.1|107237.1|107256.1|107231.1|13
1728640230000|2024-10-11 09:50:30|107261.8|107236.8|107263.7|107238.7|107265.6|107240.6|107261.8|107236.8|15
1728640240000|2024-10-11 09:50:40|107263.9|107238.9|107265.9|107240.9|107265.9|107240.9|107263.6|107238.6|13
1728640250000|2024-10-11 09:50:50|107265.8|107240.8|107256.9|107231.9|107265.8|107240.8|107256.9|107231.9|17
1728640260000|2024-10-11 09:51:00|107256.6|107231.6|107253.6|107228.6|107256.6|107231.6|107253.6|107228.6|15
1728640270000|2024-10-11 09:51:10|107253.2|107228.2|107261.2|107236.2|107261.2|107236.2|107252.4|107227.4|20
1728640280000|2024-10-11 09:51:20|107261.4|107236.4|107261.3|107236.3|107261.4|107236.4|107261|107236|3
1728640290000|2024-10-11 09:51:30|107261.9|107236.9|107264.5|107239.5|107264.8|107239.8|107261.9|107236.9|15
1728640300000|2024-10-11 09:51:40|107264|107239|107259.8|107234.8|107264|107239|107259.8|107234.8|17
1728640310000|2024-10-11 09:51:50|107260|107235|107265.1|107240.1|107265.8|107240.8|107260|107235|16
1728640320000|2024-10-11 09:52:00|107264.6|107239.6|107260.8|107235.8|107266.4|107241.4|107257.8|107232.8|22
1728640330000|2024-10-11 09:52:10|107261.8|107236.8|107262.9|107237.9|107263.3|107238.3|107261|107236|18
1728640340000|2024-10-11 09:52:20|107262.6|107237.6|107258.5|107233.5|107262.6|107237.6|107255.5|107230.5|22
1728640350000|2024-10-11 09:52:30|107259.7|107234.7|107260.4|107235.4|107260.7|107235.7|107259.5|107234.5|14
1728640360000|2024-10-11 09:52:40|107259.7|107234.7|107259.4|107234.4|107259.7|107234.7|107255|107230|16
1728640370000|2024-10-11 09:52:50|107258.2|107233.2|107266.2|107241.2|107266.2|107241.2|107256.2|107231.2|25
1728640380000|2024-10-11 09:53:00|107266.5|107241.5|107268|107243|107270.5|107245.5|107266.5|107241.5|12
1728640390000|2024-10-11 09:53:10|107268.6|107243.6|107263.2|107238.2|107269|107244|107258.7|107233.7|22
1728640400000|2024-10-11 09:53:20|107263|107238|107263.4|107238.4|107263.4|107238.4|107263|107238|2
1728640410000|2024-10-11 09:53:30|107263.5|107238.5|107267.8|107242.8|107267.8|107242.8|107263.4|107238.4|8
1728640420000|2024-10-11 09:53:40|107267.5|107242.5|107268.3|107243.3|107268.3|107243.3|107266.4|107241.4|17
1728640430000|2024-10-11 09:53:50|107268.5|107243.5|107270.3|107245.3|107270.3|107245.3|107268.5|107243.5|7
1728640440000|2024-10-11 09:54:00|107270.2|107245.2|107276.4|107251.4|107276.7|107251.7|107270.2|107245.2|18
1728640450000|2024-10-11 09:54:10|107276.5|107251.5|107268.4|107243.4|107276.5|107251.5|107266.6|107241.6|17
1728640460000|2024-10-11 09:54:20|107268.3|107243.3|107262.1|107237.1|107268.7|107243.7|107260.8|107235.8|19
1728640470000|2024-10-11 09:54:30|107262.5|107237.5|107264.1|107239.1|107264.8|107239.8|107262.2|107237.2|18
1728640480000|2024-10-11 09:54:40|107264.3|107239.3|107261.7|107236.7|107267.7|107242.7|107259.3|107234.3|17
1728640490000|2024-10-11 09:54:50|107263.8|107238.8|107265.5|107240.5|107265.5|107240.5|107263.8|107238.8|14
1728640500000|2024-10-11 09:55:00|107265|107240|107269.7|107244.7|107269.8|107244.8|107259.7|107234.7|16
1728640510000|2024-10-11 09:55:10|107269.5|107244.5|107277.2|107252.2|107277.9|107252.9|107269.1|107244.1|15
1728640520000|2024-10-11 09:55:20|107277.3|107252.3|107279.3|107254.3|107279.3|107254.3|107277.3|107252.3|8
1728640530000|2024-10-11 09:55:30|107279.9|107254.9|107280.2|107255.2|107280.8|107255.8|107279.9|107254.9|10
1728640540000|2024-10-11 09:55:40|107281.2|107256.2|107282.2|107257.2|107284.4|107259.4|107280.8|107255.8|15
1728640550000|2024-10-11 09:55:50|107282.5|107257.5|107285.5|107260.5|107285.5|107260.5|107280.1|107255.1|13
1728640560000|2024-10-11 09:56:00|107285.7|107260.7|107287.1|107262.1|107287.8|107262.8|107285.2|107260.2|15
1728640570000|2024-10-11 09:56:10|107286.7|107261.7|107285.8|107260.8|107286.7|107261.7|107285|107260|18
1728640580000|2024-10-11 09:56:20|107285.4|107260.4|107285.8|107260.8|107285.8|107260.8|107283.1|107258.1|14
1728640590000|2024-10-11 09:56:30|107285.5|107260.5|107296.7|107271.7|107296.7|107271.7|107285.1|107260.1|16
1728640600000|2024-10-11 09:56:40|107296.8|107271.8|107296.5|107271.5|107297.2|107272.2|107295.4|107270.4|15
1728640610000|2024-10-11 09:56:50|107297|107272|107289.7|107264.7|107297.7|107272.7|107289.7|107264.7|10
1728640620000|2024-10-11 09:57:00|107289.5|107264.5|107289|107264|107289.5|107264.5|107288.9|107263.9|6
1728640630000|2024-10-11 09:57:10|107295.3|107270.3|107297.2|107272.2|107298.2|107273.2|107294.9|107269.9|16
1728640640000|2024-10-11 09:57:20|107296.9|107271.9|107296.2|107271.2|107297|107272|107296.2|107271.2|7
1728640650000|2024-10-11 09:57:30|107295.8|107270.8|107292.9|107267.9|107295.8|107270.8|107292.4|107267.4|14
1728640660000|2024-10-11 09:57:40|107292.5|107267.5|107296.6|107271.6|107299.1|107274.1|107292.5|107267.5|20
1728640670000|2024-10-11 09:57:50|107297.6|107272.6|107302.2|107277.2|107304.4|107279.4|107297.6|107272.6|11
1728640680000|2024-10-11 09:58:00|107302.4|107277.4|107304.7|107279.7|107304.9|107279.9|107301.6|107276.6|7
1728640690000|2024-10-11 09:58:10|107305.4|107280.4|107307.1|107282.1|107308.7|107283.7|107305.2|107280.2|20
1728640700000|2024-10-11 09:58:20|107307.5|107282.5|107294.9|107269.9|107307.9|107282.9|107292.5|107267.5|35
1728640710000|2024-10-11 09:58:30|107295.1|107270.1|107293.3|107268.3|107295.1|107270.1|107292.3|107267.3|14
1728640720000|2024-10-11 09:58:40|107293.5|107268.5|107291.9|107266.9|107293.6|107268.6|107291.7|107266.7|12
1728640730000|2024-10-11 09:58:50|107291.5|107266.5|107293.5|107268.5|107293.5|107268.5|107290.3|107265.3|11
1728640740000|2024-10-11 09:59:00|107293.6|107268.6|107293.1|107268.1|107293.7|107268.7|107292.9|107267.9|8
1728640750000|2024-10-11 09:59:10|107292.9|107267.9|107292.7|107267.7|107293.4|107268.4|107292.6|107267.6|14
1728640760000|2024-10-11 09:59:20|107292.4|107267.4|107294.1|107269.1|107294.1|107269.1|107287.2|107262.2|16
1728640770000|2024-10-11 09:59:30|107295.1|107270.1|107292.1|107267.1|107295.1|107270.1|107292.1|107267.1|8
1728640780000|2024-10-11 09:59:40|107291.6|107266.6|107289.3|107264.3|107291.6|107266.6|107289.1|107264.1|11
1728640790000|2024-10-11 09:59:50|107283.3|107258.3|107282.6|107257.6|107284.9|107259.9|107281.2|107256.2|16
1728640800000|2024-10-11 10:00:00|107282.8|107257.8|107287|107262|107288.6|107263.6|107280.8|107255.8|33
1728640810000|2024-10-11 10:00:10|107285.9|107260.9|107285.6|107260.6|107286.8|107261.8|107284.5|107259.5|23
1728640820000|2024-10-11 10:00:20|107285.7|107260.7|107284.3|107259.3|107290.2|107265.2|107283.3|107258.3|26
1728640830000|2024-10-11 10:00:30|107285|107260|107289|107264|107289.2|107264.2|107285|107260|19
1728640840000|2024-10-11 10:00:40|107292.1|107267.1|107294.1|107269.1|107294.1|107269.1|107291.7|107266.7|16
1728640850000|2024-10-11 10:00:50|107293.8|107268.8|107297.1|107272.1|107297.2|107272.2|107293.8|107268.8|10
1728640860000|2024-10-11 10:01:00|107296.5|107271.5|107300.9|107275.9|107301.2|107276.2|107296.5|107271.5|32
1728640870000|2024-10-11 10:01:10|107302.6|107277.6|107322.2|107297.2|107322.2|107297.2|107302.6|107277.6|21
1728640880000|2024-10-11 10:01:20|107322.6|107297.6|107322.5|107297.5|107322.7|107297.7|107318.6|107293.6|14
1728640890000|2024-10-11 10:01:30|107323.4|107298.4|107317.5|107292.5|107323.4|107298.4|107316.5|107291.5|15
1728640900000|2024-10-11 10:01:40|107318.5|107293.5|107315.6|107290.6|107318.5|107293.5|107315.2|107290.2|10
1728640910000|2024-10-11 10:01:50|107316|107291|107314.9|107289.9|107317.1|107292.1|107313.7|107288.7|15
1728640920000|2024-10-11 10:02:00|107314.4|107289.4|107317.3|107292.3|107317.5|107292.5|107313.5|107288.5|11
1728640930000|2024-10-11 10:02:10|107316.4|107291.4|107315.6|107290.6|107316.5|107291.5|107315.5|107290.5|14
1728640940000|2024-10-11 10:02:20|107315.7|107290.7|107314.4|107289.4|107316.2|107291.2|107314.4|107289.4|10
1728640950000|2024-10-11 10:02:30|107314.3|107289.3|107313.4|107288.4|107314.3|107289.3|107310.9|107285.9|16
1728640960000|2024-10-11 10:02:40|107312.8|107287.8|107321.4|107296.4|107321.4|107296.4|107312.6|107287.6|18
1728640970000|2024-10-11 10:02:50|107321.6|107296.6|107325.1|107300.1|107326.6|107301.6|107321|107296|13
1728640980000|2024-10-11 10:03:00|107324.2|107299.2|107327.8|107302.8|107328.2|107303.2|107324.2|107299.2|13
1728640990000|2024-10-11 10:03:10|107328.7|107303.7|107323.6|107298.6|107328.9|107303.9|107323.6|107298.6|12
1728641000000|2024-10-11 10:03:20|107324|107299|107322.6|107297.6|107324.4|107299.4|107321.9|107296.9|12
1728641010000|2024-10-11 10:03:30|107322.5|107297.5|107319.7|107294.7|107323.1|107298.1|107319.7|107294.7|26
1728641020000|2024-10-11 10:03:40|107319.3|107294.3|107325.5|107300.5|107325.5|107300.5|107319.3|107294.3|15
1728641030000|2024-10-11 10:03:50|107325|107300|107318.5|107293.5|107325.2|107300.2|107316.4|107291.4|25
1728641040000|2024-10-11 10:04:00|107318|107293|107313.8|107288.8|107318|107293|107313.4|107288.4|11
1728641050000|2024-10-11 10:04:10|107313.5|107288.5|107308.4|107283.4|107313.5|107288.5|107308.4|107283.4|7
1728641060000|2024-10-11 10:04:20|107308.7|107283.7|107311.5|107286.5|107311.5|107286.5|107308.2|107283.2|6
1728641070000|2024-10-11 10:04:30|107311.1|107286.1|107309.2|107284.2|107311.1|107286.1|107309|107284|8
1728641080000|2024-10-11 10:04:40|107309.9|107284.9|107311.1|107286.1|107313.8|107288.8|107309.8|107284.8|18
1728641090000|2024-10-11 10:04:50|107311.2|107286.2|107324.4|107299.4|107326.2|107301.2|107311.2|107286.2|14
1728641100000|2024-10-11 10:05:00|107325.3|107300.3|107319.7|107294.7|107325.3|107300.3|107319.6|107294.6|12
1728641110000|2024-10-11 10:05:10|107319.3|107294.3|107315.7|107290.7|107319.3|107294.3|107315.1|107290.1|11
1728641120000|2024-10-11 10:05:20|107315.5|107290.5|107314.3|107289.3|107315.5|107290.5|107310.5|107285.5|18
1728641130000|2024-10-11 10:05:30|107314.5|107289.5|107315.3|107290.3|107315.6|107290.6|107314.5|107289.5|6
1728641140000|2024-10-11 10:05:40|107314.9|107289.9|107322.2|107297.2|107322.2|107297.2|107314.3|107289.3|14
1728641150000|2024-10-11 10:05:50|107322.3|107297.3|107322.3|107297.3|107324|107299|107321|107296|15
1728641160000|2024-10-11 10:06:00|107322.2|107297.2|107317.2|107292.2|107323.4|107298.4|107315.4|107290.4|19
1728641170000|2024-10-11 10:06:10|107319.3|107294.3|107317|107292|107323.9|107298.9|107317|107292|15
1728641180000|2024-10-11 10:06:20|107316.4|107291.4|107319.1|107294.1|107319.1|107294.1|107313.2|107288.2|11
1728641190000|2024-10-11 10:06:30|107320|107295|107311.3|107286.3|107320|107295|107309.6|107284.6|18
1728641200000|2024-10-11 10:06:40|107310.8|107285.8|107314.5|107289.5|107314.5|107289.5|107310.8|107285.8|14
1728641210000|2024-10-11 10:06:50|107314.3|107289.3|107314|107289|107314.3|107289.3|107313.9|107288.9|4
1728641220000|2024-10-11 10:07:00|107314.2|107289.2|107316.1|107291.1|107316.7|107291.7|107314.2|107289.2|11
1728641230000|2024-10-11 10:07:10|107316.2|107291.2|107329.1|107304.1|107329.2|107304.2|107316|107291|20
1728641240000|2024-10-11 10:07:20|107328.8|107303.8|107329.2|107304.2|107329.4|107304.4|107328.5|107303.5|9
1728641250000|2024-10-11 10:07:30|107328.9|107303.9|107328.3|107303.3|107329.5|107304.5|107325.6|107300.6|15
1728641260000|2024-10-11 10:07:40|107328.5|107303.5|107329.6|107304.6|107330.1|107305.1|107328.5|107303.5|6
1728641270000|2024-10-11 10:07:50|107329.7|107304.7|107334.3|107309.3|107336|107311|107329.6|107304.6|18
1728641280000|2024-10-11 10:08:00|107334.8|107309.8|107334|107309|107336.1|107311.1|107334|107309|15
1728641290000|2024-10-11 10:08:10|107333.8|107308.8|107332.3|107307.3|107335.4|107310.4|107331.8|107306.8|8
1728641300000|2024-10-11 10:08:20|107332|107307|107325|107300|107333.9|107308.9|107325|107300|12
1728641310000|2024-10-11 10:08:30|107324.9|107299.9|107318.4|107293.4|107324.9|107299.9|107318.1|107293.1|18
1728641320000|2024-10-11 10:08:40|107318|107293|107311.2|107286.2|107321.5|107296.5|107310.9|107285.9|22
1728641330000|2024-10-11 10:08:50|107311.5|107286.5|107311.4|107286.4|107312.4|107287.4|107311.4|107286.4|6
1728641340000|2024-10-11 10:09:00|107311.5|107286.5|107307.1|107282.1|107311.5|107286.5|107306.9|107281.9|26
1728641350000|2024-10-11 10:09:10|107307.3|107282.3|107307.2|107282.2|107308.8|107283.8|107306.6|107281.6|17
1728641360000|2024-10-11 10:09:20|107307|107282|107311.3|107286.3|107311.8|107286.8|107307|107282|18
1728641370000|2024-10-11 10:09:30|107311.5|107286.5|107311.9|107286.9|107312.9|107287.9|107311.5|107286.5|7
1728641380000|2024-10-11 10:09:40|107311.7|107286.7|107310.9|107285.9|107311.8|107286.8|107310.2|107285.2|9
1728641390000|2024-10-11 10:09:50|107310.5|107285.5|107311.1|107286.1|107311.3|107286.3|107310.5|107285.5|5
1728641400000|2024-10-11 10:10:00|107310.4|107285.4|107306.7|107281.7|107311.8|107286.8|107302.6|107277.6|25
1728641410000|2024-10-11 10:10:10|107306.3|107281.3|107316.6|107291.6|107317|107292|107305.7|107280.7|16
1728641420000|2024-10-11 10:10:20|107318|107293|107333.2|107308.2|107333.2|107308.2|107318|107293|18
1728641430000|2024-10-11 10:10:30|107333.8|107308.8|107334.1|107309.1|107334.9|107309.9|107333.3|107308.3|13
1728641440000|2024-10-11 10:10:40|107333.7|107308.7|107335.7|107310.7|107335.9|107310.9|107333.3|107308.3|10
1728641450000|2024-10-11 10:10:50|107334.8|107309.8|107333.4|107308.4|107335.1|107310.1|107333.3|107308.3|9
1728641460000|2024-10-11 10:11:00|107333.7|107308.7|107334.8|107309.8|107335.5|107310.5|107333.7|107308.7|14
1728641470000|2024-10-11 10:11:10|107334.9|107309.9|107334.6|107309.6|107334.9|107309.9|107334.5|107309.5|5
1728641480000|2024-10-11 10:11:20|107334.7|107309.7|107333.2|107308.2|107334.7|107309.7|107330.4|107305.4|17
1728641490000|2024-10-11 10:11:30|107331|107306|107332.6|107307.6|107332.8|107307.8|107330.9|107305.9|9
1728641500000|2024-10-11 10:11:40|107332.2|107307.2|107332.6|107307.6|107333|107308|107332.2|107307.2|9
1728641510000|2024-10-11 10:11:50|107332.5|107307.5|107333.7|107308.7|107334.2|107309.2|107332.5|107307.5|8
1728641520000|2024-10-11 10:12:00|107333.3|107308.3|107323.6|107298.6|107333.7|107308.7|107323.6|107298.6|12
1728641530000|2024-10-11 10:12:10|107323.1|107298.1|107323.9|107298.9|107326|107301|107322.3|107297.3|14
1728641540000|2024-10-11 10:12:20|107323.3|107298.3|107315.2|107290.2|107323.3|107298.3|107315|107290|20
1728641550000|2024-10-11 10:12:30|107314.5|107289.5|107310.3|107285.3|107314.6|107289.6|107310.3|107285.3|19
1728641560000|2024-10-11 10:12:40|107308.6|107283.6|107301.4|107276.4|107309.8|107284.8|107300.2|107275.2|24
1728641570000|2024-10-11 10:12:50|107301.7|107276.7|107313.6|107288.6|107314.3|107289.3|107299.2|107274.2|21
1728641580000|2024-10-11 10:13:00|107314.1|107289.1|107316.2|107291.2|107316.4|107291.4|107314.1|107289.1|14
1728641590000|2024-10-11 10:13:10|107316.5|107291.5|107310.8|107285.8|107317.6|107292.6|107309.4|107284.4|14
1728641600000|2024-10-11 10:13:20|107311|107286|107315.1|107290.1|107315.1|107290.1|107310.1|107285.1|12
1728641610000|2024-10-11 10:13:30|107315.3|107290.3|107314.1|107289.1|107315.3|107290.3|107312.1|107287.1|11
1728641620000|2024-10-11 10:13:40|107314.3|107289.3|107314.8|107289.8|107314.8|107289.8|107314.3|107289.3|2
1728641630000|2024-10-11 10:13:50|107314.5|107289.5|107321.1|107296.1|107321.4|107296.4|107314.4|107289.4|12
1728641640000|2024-10-11 10:14:00|107320.9|107295.9|107324.3|107299.3|107324.3|107299.3|107320.4|107295.4|17
1728641650000|2024-10-11 10:14:10|107324.5|107299.5|107321.6|107296.6|107324.5|107299.5|107321.3|107296.3|7
1728641660000|2024-10-11 10:14:20|107321.3|107296.3|107321.3|107296.3|107321.3|107296.3|107321.3|107296.3|1
1728641670000|2024-10-11 10:14:30|107320.8|107295.8|107313.8|107288.8|107320.8|107295.8|107312.1|107287.1|13
1728641680000|2024-10-11 10:14:40|107313.5|107288.5|107311.4|107286.4|107313.6|107288.6|107310.5|107285.5|9
1728641690000|2024-10-11 10:14:50|107310.7|107285.7|107309.6|107284.6|107310.7|107285.7|107309.5|107284.5|7
1728641700000|2024-10-11 10:15:00|107309.5|107284.5|107307|107282|107311|107286|107305.7|107280.7|17
1728641710000|2024-10-11 10:15:10|107306.3|107281.3|107306.1|107281.1|107306.8|107281.8|107306.1|107281.1|8
1728641720000|2024-10-11 10:15:20|107305.1|107280.1|107307.1|107282.1|107308.6|107283.6|107302.3|107277.3|13
1728641730000|2024-10-11 10:15:30|107306|107281|107308.4|107283.4|107308.5|107283.5|107306|107281|9
1728641740000|2024-10-11 10:15:40|107306.9|107281.9|107303.9|107278.9|107306.9|107281.9|107303.6|107278.6|7
1728641750000|2024-10-11 10:15:50|107304.5|107279.5|107308.1|107283.1|107308.5|107283.5|107304.2|107279.2|9
1728641760000|2024-10-11 10:16:00|107308|107283|107308.1|107283.1|107308.1|107283.1|107307.9|107282.9|4
1728641770000|2024-10-11 10:16:10|107309.4|107284.4|107311.9|107286.9|107311.9|107286.9|107309.4|107284.4|6
1728641780000|2024-10-11 10:16:20|107312|107287|107309.3|107284.3|107312.6|107287.6|107309.3|107284.3|9
1728641790000|2024-10-11 10:16:30|107308.8|107283.8|107303.3|107278.3|107308.8|107283.8|107303.3|107278.3|7
1728641800000|2024-10-11 10:16:40|107303.6|107278.6|107303.1|107278.1|107303.6|107278.6|107302.9|107277.9|5
1728641810000|2024-10-11 10:16:50|107303.8|107278.8|107307.7|107282.7|107308|107283|107303|107278|9
1728641820000|2024-10-11 10:17:00|107308.1|107283.1|107308.6|107283.6|107308.9|107283.9|107307.8|107282.8|12
1728641830000|2024-10-11 10:17:10|107308.9|107283.9|107313.2|107288.2|107313.2|107288.2|107305.6|107280.6|14
1728641840000|2024-10-11 10:17:20|107313.3|107288.3|107313.2|107288.2|107313.5|107288.5|107313.2|107288.2|3
1728641850000|2024-10-11 10:17:30|107313.6|107288.6|107315.1|107290.1|107315.6|107290.6|107313.6|107288.6|8
1728641860000|2024-10-11 10:17:40|107314.5|107289.5|107313.3|107288.3|107314.6|107289.6|107311.4|107286.4|15
1728641870000|2024-10-11 10:17:50|107313.7|107288.7|107312.2|107287.2|107314.1|107289.1|107311.2|107286.2|13
1728641880000|2024-10-11 10:18:00|107311.5|107286.5|107313.9|107288.9|107314.3|107289.3|107310.9|107285.9|14
1728641890000|2024-10-11 10:18:10|107314|107289|107314|107289|107314|107289|107313.9|107288.9|3
1728641900000|2024-10-11 10:18:20|107315|107290|107317.9|107292.9|107319|107294|107314.7|107289.7|11
1728641910000|2024-10-11 10:18:30|107317.3|107292.3|107312.9|107287.9|107318.6|107293.6|107312.1|107287.1|16
1728641920000|2024-10-11 10:18:40|107313.9|107288.9|107318.3|107293.3|107319.7|107294.7|107313.9|107288.9|11
1728641930000|2024-10-11 10:18:50|107318.4|107293.4|107318.4|107293.4|107318.9|107293.9|107318|107293|7
1728641940000|2024-10-11 10:19:00|107317.5|107292.5|107317.1|107292.1|107319.2|107294.2|107312.7|107287.7|23
1728641950000|2024-10-11 10:19:10|107317.2|107292.2|107308.8|107283.8|107317.2|107292.2|107308.8|107283.8|16
1728641960000|2024-10-11 10:19:20|107308|107283|107308.8|107283.8|107309.2|107284.2|107306.5|107281.5|15
1728641970000|2024-10-11 10:19:30|107308.3|107283.3|107304.2|107279.2|107308.3|107283.3|107304.2|107279.2|15
1728641980000|2024-10-11 10:19:40|107304.1|107279.1|107302.9|107277.9|107304.1|107279.1|107302.9|107277.9|5
1728641990000|2024-10-11 10:19:50|107301.9|107276.9|107299.9|107274.9|107301.9|107276.9|107299.9|107274.9|6
1728642000000|2024-10-11 10:20:00|107299.6|107274.6|107295.3|107270.3|107299.6|107274.6|107295.2|107270.2|13
1728642010000|2024-10-11 10:20:10|107296.1|107271.1|107292.9|107267.9|107296.1|107271.1|107292.5|107267.5|9
1728642020000|2024-10-11 10:20:20|107293.2|107268.2|107294.3|107269.3|107294.5|107269.5|107291.8|107266.8|12
1728642030000|2024-10-11 10:20:30|107294|107269|107293.3|107268.3|107294|107269|107293|107268|9
1728642040000|2024-10-11 10:20:40|107294|107269|107294.2|107269.2|107294.5|107269.5|107294|107269|3
1728642050000|2024-10-11 10:20:50|107294.3|107269.3|107295.2|107270.2|107298.6|107273.6|107294.3|107269.3|6
1728642060000|2024-10-11 10:21:00|107295.1|107270.1|107294.8|107269.8|107295.2|107270.2|107294.8|107269.8|5
1728642070000|2024-10-11 10:21:10|107294.6|107269.6|107292|107267|107294.6|107269.6|107291.7|107266.7|12
1728642080000|2024-10-11 10:21:20|107292.2|107267.2|107294.5|107269.5|107296|107271|107292|107267|13
1728642090000|2024-10-11 10:21:30|107294.4|107269.4|107289.3|107264.3|107294.4|107269.4|107288.9|107263.9|18
1728642100000|2024-10-11 10:21:40|107289.7|107264.7|107293.6|107268.6|107293.6|107268.6|107289.7|107264.7|9
1728642110000|2024-10-11 10:21:50|107294.6|107269.6|107292.2|107267.2|107294.6|107269.6|107292.1|107267.1|12
1728642120000|2024-10-11 10:22:00|107292.4|107267.4|107301.7|107276.7|107301.7|107276.7|107292.4|107267.4|7
1728642130000|2024-10-11 10:22:10|107301.9|107276.9|107296.4|107271.4|107301.9|107276.9|107295.4|107270.4|16
1728642140000|2024-10-11 10:22:20|107296.1|107271.1|107296.2|107271.2|107296.9|107271.9|107295.3|107270.3|9
1728642150000|2024-10-11 10:22:30|107296.4|107271.4|107295.5|107270.5|107296.5|107271.5|107295.5|107270.5|6
1728642160000|2024-10-11 10:22:40|107294.8|107269.8|107294.3|107269.3|107294.8|107269.8|107292.9|107267.9|8
1728642170000|2024-10-11 10:22:50|107294.2|107269.2|107294.1|107269.1|107294.2|107269.2|107293.9|107268.9|4
1728642180000|2024-10-11 10:23:00|107294.4|107269.4|107295.6|107270.6|107298.2|107273.2|107294.4|107269.4|13
1728642190000|2024-10-11 10:23:10|107294.9|107269.9|107292.2|107267.2|107294.9|107269.9|107292|107267|9
1728642200000|2024-10-11 10:23:20|107292.3|107267.3|107294.9|107269.9|107296|107271|107291.9|107266.9|9
1728642210000|2024-10-11 10:23:30|107295.2|107270.2|107294.8|107269.8|107295.2|107270.2|107294.8|107269.8|4
1728642220000|2024-10-11 10:23:40|107295.1|107270.1|107296.3|107271.3|107296.3|107271.3|107294.7|107269.7|7
1728642230000|2024-10-11 10:23:50|107297|107272|107301.1|107276.1|107302.7|107277.7|107297|107272|7
1728642240000|2024-10-11 10:24:00|107301|107276|107304.3|107279.3|107304.6|107279.6|107301|107276|9
1728642250000|2024-10-11 10:24:10|107304|107279|107303.9|107278.9|107304.6|107279.6|107303.8|107278.8|7
1728642260000|2024-10-11 10:24:20|107303.7|107278.7|107305|107280|107305|107280|107302.9|107277.9|6
1728642270000|2024-10-11 10:24:30|107306.2|107281.2|107307.9|107282.9|107308.2|107283.2|107306.2|107281.2|8
1728642280000|2024-10-11 10:24:40|107308|107283|107305|107280|107308|107283|107305|107280|12
1728642290000|2024-10-11 10:24:50|107304.8|107279.8|107304.3|107279.3|107305|107280|107303.1|107278.1|7
1728642300000|2024-10-11 10:25:00|107304.2|107279.2|107304.4|107279.4|107304.4|107279.4|107304.2|107279.2|3
1728642310000|2024-10-11 10:25:10|107306.4|107281.4|107308.6|107283.6|107308.6|107283.6|107306.4|107281.4|5
1728642320000|2024-10-11 10:25:20|107309.2|107284.2|107309.7|107284.7|107309.7|107284.7|107309.2|107284.2|2
1728642330000|2024-10-11 10:25:30|107309.8|107284.8|107310|107285|107310|107285|107309.5|107284.5|4
1728642340000|2024-10-11 10:25:40|107309.7|107284.7|107307.1|107282.1|107309.7|107284.7|107306.9|107281.9|8
1728642350000|2024-10-11 10:25:50|107306.3|107281.3|107305.3|107280.3|107306.3|107281.3|107305.1|107280.1|7
1728642360000|2024-10-11 10:26:00|107305.1|107280.1|107308|107283|107308.4|107283.4|107305.1|107280.1|8
1728642370000|2024-10-11 10:26:10|107307.9|107282.9|107306|107281|107307.9|107282.9|107305.9|107280.9|9
1728642380000|2024-10-11 10:26:20|107306.3|107281.3|107304.7|107279.7|107306.3|107281.3|107304.4|107279.4|6
1728642390000|2024-10-11 10:26:30|107304.9|107279.9|107307.9|107282.9|107307.9|107282.9|107304.9|107279.9|13
1728642400000|2024-10-11 10:26:40|107308.3|107283.3|107308|107283|107309.7|107284.7|107307.9|107282.9|11
1728642410000|2024-10-11 10:26:50|107308.1|107283.1|107301|107276|107309.1|107284.1|107301|107276|20
1728642420000|2024-10-11 10:27:00|107300.2|107275.2|107296.7|107271.7|107300.2|107275.2|107295.5|107270.5|13
1728642430000|2024-10-11 10:27:10|107297.7|107272.7|107299.5|107274.5|107300.2|107275.2|107294|107269|24
1728642440000|2024-10-11 10:27:20|107300.3|107275.3|107297.7|107272.7|107300.3|107275.3|107297.7|107272.7|12
1728642450000|2024-10-11 10:27:30|107297.6|107272.6|107297.1|107272.1|107298|107273|107295.2|107270.2|15
1728642460000|2024-10-11 10:27:40|107296.7|107271.7|107296.5|107271.5|107296.7|107271.7|107295.5|107270.5|5
1728642470000|2024-10-11 10:27:50|107296.6|107271.6|107302.4|107277.4|107302.4|107277.4|107296.5|107271.5|7
1728642480000|2024-10-11 10:28:00|107302.3|107277.3|107309.7|107284.7|107313|107288|107302.2|107277.2|11
1728642490000|2024-10-11 10:28:10|107310.2|107285.2|107310.6|107285.6|107313.7|107288.7|107310|107285|16
1728642500000|2024-10-11 10:28:20|107310.3|107285.3|107308.6|107283.6|107310.3|107285.3|107304.4|107279.4|14
1728642510000|2024-10-11 10:28:30|107308.9|107283.9|107306.1|107281.1|107308.9|107283.9|107306.1|107281.1|8
1728642520000|2024-10-11 10:28:40|107305.7|107280.7|107309.5|107284.5|107310.2|107285.2|107305.7|107280.7|13
1728642530000|2024-10-11 10:28:50|107308.6|107283.6|107308.1|107283.1|107309|107284|107307.8|107282.8|8
1728642540000|2024-10-11 10:29:00|107308.4|107283.4|107305.3|107280.3|107308.5|107283.5|107305.3|107280.3|11
1728642550000|2024-10-11 10:29:10|107305.1|107280.1|107301.5|107276.5|107305.1|107280.1|107301.5|107276.5|9
1728642560000|2024-10-11 10:29:20|107301.7|107276.7|107306.7|107281.7|107306.7|107281.7|107301.7|107276.7|8
1728642570000|2024-10-11 10:29:30|107306.8|107281.8|107306.9|107281.9|107307.4|107282.4|107305.6|107280.6|6
1728642580000|2024-10-11 10:29:40|107306.8|107281.8|107307.6|107282.6|107307.9|107282.9|107306.8|107281.8|10
1728642590000|2024-10-11 10:29:50|107308.3|107283.3|107308|107283|107308.6|107283.6|107308|107283|6
1728642600000|2024-10-11 10:30:00|107308.2|107283.2|107309.2|107284.2|107314.5|107289.5|107308.2|107283.2|24
1728642610000|2024-10-11 10:30:10|107309.1|107284.1|107309.4|107284.4|107309.4|107284.4|107309|107284|3
1728642620000|2024-10-11 10:30:20|107309.9|107284.9|107308.6|107283.6|107313.7|107288.7|107308.6|107283.6|14
1728642630000|2024-10-11 10:30:30|107308.3|107283.3|107305|107280|107310.2|107285.2|107305|107280|14
1728642640000|2024-10-11 10:30:40|107304.7|107279.7|107304.3|107279.3|107304.7|107279.7|107303.9|107278.9|4
1728642650000|2024-10-11 10:30:50|107304.2|107279.2|107303|107278|107304.2|107279.2|107303|107278|3
1728642660000|2024-10-11 10:31:00|107303.1|107278.1|107301|107276|107305.2|107280.2|107301|107276|9
1728642670000|2024-10-11 10:31:10|107300.2|107275.2|107297.8|107272.8|107300.2|107275.2|107297.5|107272.5|9
1728642680000|2024-10-11 10:31:20|107298.2|107273.2|107300.6|107275.6|107300.6|107275.6|107298.2|107273.2|6
1728642690000|2024-10-11 10:31:30|107301.3|107276.3|107300.5|107275.5|107303.7|107278.7|107300.5|107275.5|9
1728642700000|2024-10-11 10:31:40|107300.4|107275.4|107303.2|107278.2|107304.3|107279.3|107300.3|107275.3|8
1728642710000|2024-10-11 10:31:50|107302.9|107277.9|107308.6|107283.6|107308.6|107283.6|107302.6|107277.6|13
1728642720000|2024-10-11 10:32:00|107309.6|107284.6|107310|107285|107310.5|107285.5|107309.4|107284.4|10
1728642730000|2024-10-11 10:32:10|107314.2|107289.2|107310.6|107285.6|107314.2|107289.2|107310.6|107285.6|11
1728642740000|2024-10-11 10:32:20|107310.2|107285.2|107309.2|107284.2|107310.2|107285.2|107308.9|107283.9|7
1728642750000|2024-10-11 10:32:30|107309.4|107284.4|107310.3|107285.3|107312.9|107287.9|107309.4|107284.4|10
1728642760000|2024-10-11 10:32:40|107310.7|107285.7|107311.1|107286.1|107311.1|107286.1|107308.7|107283.7|10
1728642770000|2024-10-11 10:32:50|107311.4|107286.4|107311.4|107286.4|107311.4|107286.4|107311.4|107286.4|1
1728642780000|2024-10-11 10:33:00|107311.8|107286.8|107314.4|107289.4|107315.2|107290.2|107311.8|107286.8|14
1728642790000|2024-10-11 10:33:10|107314.5|107289.5|107310.8|107285.8|107315.1|107290.1|107310.8|107285.8|10
1728642800000|2024-10-11 10:33:20|107311.1|107286.1|107311.8|107286.8|107311.8|107286.8|107311.1|107286.1|3
1728642810000|2024-10-11 10:33:30|107311.7|107286.7|107310.5|107285.5|107312.3|107287.3|107310.1|107285.1|7
1728642820000|2024-10-11 10:33:40|107310.6|107285.6|107305.1|107280.1|107310.6|107285.6|107304.7|107279.7|19
1728642830000|2024-10-11 10:33:50|107305.6|107280.6|107297.3|107272.3|107305.9|107280.9|107296.2|107271.2|14
1728642840000|2024-10-11 10:34:00|107297.4|107272.4|107296.5|107271.5|107298.8|107273.8|107296.5|107271.5|10
1728642850000|2024-10-11 10:34:10|107295|107270|107292.8|107267.8|107295.5|107270.5|107292.5|107267.5|15
1728642860000|2024-10-11 10:34:20|107292.6|107267.6|107291.9|107266.9|107292.6|107267.6|107291.9|107266.9|4
1728642870000|2024-10-11 10:34:30|107292.7|107267.7|107298.5|107273.5|107299.9|107274.9|107292.7|107267.7|16
1728642880000|2024-10-11 10:34:40|107298.4|107273.4|107300|107275|107303.5|107278.5|107298.4|107273.4|17
1728642890000|2024-10-11 10:34:50|107299.8|107274.8|107299.1|107274.1|107299.8|107274.8|107299.1|107274.1|3
1728642900000|2024-10-11 10:35:00|107299.8|107274.8|107300.2|107275.2|107300.5|107275.5|107299.8|107274.8|6
1728642910000|2024-10-11 10:35:10|107300.1|107275.1|107296.3|107271.3|107300.1|107275.1|107295|107270|15
1728642920000|2024-10-11 10:35:20|107296.6|107271.6|107299|107274|107299.5|107274.5|107296.6|107271.6|11
1728642930000|2024-10-11 10:35:30|107299.2|107274.2|107298.2|107273.2|107299.5|107274.5|107297.4|107272.4|6
1728642940000|2024-10-11 10:35:40|107298.9|107273.9|107299.1|107274.1|107299.6|107274.6|107298.1|107273.1|9
1728642950000|2024-10-11 10:35:50|107299.4|107274.4|107309.1|107284.1|107309.1|107284.1|107299.4|107274.4|16
1728642960000|2024-10-11 10:36:00|107309|107284|107309|107284|107310.4|107285.4|107309|107284|5
1728642970000|2024-10-11 10:36:10|107308.8|107283.8|107308.8|107283.8|107308.8|107283.8|107308.8|107283.8|1
1728642980000|2024-10-11 10:36:20|107308.9|107283.9|107308.9|107283.9|107308.9|107283.9|107308.8|107283.8|3
1728642990000|2024-10-11 10:36:30|107309.1|107284.1|107308.4|107283.4|107309.8|107284.8|107308.4|107283.4|9
1728643000000|2024-10-11 10:36:40|107308.6|107283.6|107309.6|107284.6|107309.6|107284.6|107308.6|107283.6|5
1728643010000|2024-10-11 10:36:50|107310|107285|107310.6|107285.6|107310.6|107285.6|107310|107285|3
1728643020000|2024-10-11 10:37:00|107310|107285|107303.6|107278.6|107311.4|107286.4|107302.9|107277.9|21
1728643030000|2024-10-11 10:37:10|107303.5|107278.5|107303.2|107278.2|107303.5|107278.5|107302.6|107277.6|7
1728643040000|2024-10-11 10:37:20|107303.1|107278.1|107302.6|107277.6|107303.4|107278.4|107302.6|107277.6|5
1728643050000|2024-10-11 10:37:30|107301.8|107276.8|107301.5|107276.5|107301.8|107276.8|107301.5|107276.5|2
1728643060000|2024-10-11 10:37:40|107302.6|107277.6|107298.4|107273.4|107302.6|107277.6|107298.4|107273.4|9
1728643070000|2024-10-11 10:37:50|107298.1|107273.1|107296.9|107271.9|107298.1|107273.1|107294.4|107269.4|11
1728643080000|2024-10-11 10:38:00|107297.1|107272.1|107295|107270|107297.3|107272.3|107295|107270|4
1728643090000|2024-10-11 10:38:10|107295.4|107270.4|107302.1|107277.1|107302.2|107277.2|107295.4|107270.4|12
1728643100000|2024-10-11 10:38:20|107302.4|107277.4|107302.6|107277.6|107302.6|107277.6|107298.8|107273.8|12
1728643110000|2024-10-11 10:38:30|107303.5|107278.5|107303.6|107278.6|107304.2|107279.2|107303.3|107278.3|10
1728643120000|2024-10-11 10:38:40|107302.1|107277.1|107302.4|107277.4|107303.2|107278.2|107301.1|107276.1|11
1728643130000|2024-10-11 10:38:50|107302.3|107277.3|107302.7|107277.7|107302.7|107277.7|107302.3|107277.3|3
1728643140000|2024-10-11 10:39:00|107303|107278|107303|107278|107303|107278|107303|107278|1
1728643150000|2024-10-11 10:39:10|107302.9|107277.9|107303|107278|107303|107278|107302.9|107277.9|2
1728643160000|2024-10-11 10:39:20|107303.1|107278.1|107303.4|107278.4|107303.4|107278.4|107303.1|107278.1|2
1728643170000|2024-10-11 10:39:30|107303.1|107278.1|107302.9|107277.9|107303.1|107278.1|107302.9|107277.9|2
1728643180000|2024-10-11 10:39:40|107303.3|107278.3|107305|107280|107305.1|107280.1|107303.3|107278.3|8
1728643190000|2024-10-11 10:39:50|107305.3|107280.3|107303.6|107278.6|107305.3|107280.3|107303.6|107278.6|7
1728643200000|2024-10-11 10:40:00|107303.3|107278.3|107301.5|107276.5|107303.3|107278.3|107300.9|107275.9|10
1728643210000|2024-10-11 10:40:10|107301.2|107276.2|107296.9|107271.9|107301.2|107276.2|107296.9|107271.9|7
1728643220000|2024-10-11 10:40:20|107297|107272|107296.1|107271.1|107297.1|107272.1|107294.6|107269.6|9
1728643230000|2024-10-11 10:40:30|107296.3|107271.3|107307.3|107282.3|107307.3|107282.3|107296.3|107271.3|10
1728643240000|2024-10-11 10:40:40|107307.4|107282.4|107301.7|107276.7|107307.4|107282.4|107301.3|107276.3|7
1728643250000|2024-10-11 10:40:50|107301.6|107276.6|107300.6|107275.6|107301.6|107276.6|107300.6|107275.6|5
1728643260000|2024-10-11 10:41:00|107299.8|107274.8|107299.4|107274.4|107299.8|107274.8|107296.5|107271.5|10
1728643270000|2024-10-11 10:41:10|107299.9|107274.9|107299.4|107274.4|107300.5|107275.5|107299.4|107274.4|6
1728643280000|2024-10-11 10:41:20|107299.7|107274.7|107305.7|107280.7|107305.8|107280.8|107299.7|107274.7|11
1728643290000|2024-10-11 10:41:30|107306.3|107281.3|107304.8|107279.8|107306.5|107281.5|107303.7|107278.7|9
1728643300000|2024-10-11 10:41:40|107304.9|107279.9|107303|107278|107305.2|107280.2|107302.5|107277.5|6
1728643310000|2024-10-11 10:41:50|107302.9|107277.9|107308|107283|107308|107283|107302.9|107277.9|12
1728643320000|2024-10-11 10:42:00|107308.8|107283.8|107312.8|107287.8|107313.1|107288.1|107308.8|107283.8|11
1728643330000|2024-10-11 10:42:10|107312.9|107287.9|107328.2|107303.2|107328.6|107303.6|107312.7|107287.7|18
1728643340000|2024-10-11 10:42:20|107327.5|107302.5|107326.1|107301.1|107328.7|107303.7|107325.6|107300.6|17
1728643350000|2024-10-11 10:42:30|107326.3|107301.3|107329.1|107304.1|107329.1|107304.1|107325.9|107300.9|18
1728643360000|2024-10-11 10:42:40|107329.2|107304.2|107330.5|107305.5|107331.3|107306.3|107329.2|107304.2|9
1728643370000|2024-10-11 10:42:50|107330.4|107305.4|107333.5|107308.5|107333.5|107308.5|107330.4|107305.4|15
1728643380000|2024-10-11 10:43:00|107333.4|107308.4|107333.9|107308.9|107335.5|107310.5|107332.4|107307.4|16
1728643390000|2024-10-11 10:43:10|107333.1|107308.1|107332.3|107307.3|107333.1|107308.1|107330.9|107305.9|17
1728643400000|2024-10-11 10:43:20|107332|107307|107327.2|107302.2|107332|107307|107326.7|107301.7|12
1728643410000|2024-10-11 10:43:30|107327.9|107302.9|107328.1|107303.1|107328.6|107303.6|107327.7|107302.7|7
1728643420000|2024-10-11 10:43:40|107328|107303|107327.1|107302.1|107328|107303|107327.1|107302.1|5
1728643430000|2024-10-11 10:43:50|107327.4|107302.4|107325.4|107300.4|107328.2|107303.2|107325.3|107300.3|13
1728643440000|2024-10-11 10:44:00|107325.7|107300.7|107325.7|107300.7|107326.4|107301.4|107324.8|107299.8|15
1728643450000|2024-10-11 10:44:10|107325.4|107300.4|107326.3|107301.3|107328.3|107303.3|107324.6|107299.6|16
1728643460000|2024-10-11 10:44:20|107326.5|107301.5|107329|107304|107329.4|107304.4|107326.5|107301.5|11
1728643470000|2024-10-11 10:44:30|107329.4|107304.4|107329.4|107304.4|107329.5|107304.5|107329.3|107304.3|4
1728643480000|2024-10-11 10:44:40|107329.1|107304.1|107332.9|107307.9|107333.1|107308.1|107329.1|107304.1|14
1728643490000|2024-10-11 10:44:50|107333.5|107308.5|107333.8|107308.8|107335.4|107310.4|107333.4|107308.4|11
1728643500000|2024-10-11 10:45:00|107334.1|107309.1|107336|107311|107344.1|107319.1|107333.9|107308.9|23
1728643510000|2024-10-11 10:45:10|107336.8|107311.8|107343.6|107318.6|107344|107319|107336.8|107311.8|10
1728643520000|2024-10-11 10:45:20|107342.8|107317.8|107337.8|107312.8|107342.8|107317.8|107337.8|107312.8|12
1728643530000|2024-10-11 10:45:30|107337.7|107312.7|107336.3|107311.3|107337.7|107312.7|107336.3|107311.3|5
1728643540000|2024-10-11 10:45:40|107336.1|107311.1|107340.6|107315.6|107344.6|107319.6|107336.1|107311.1|14
1728643550000|2024-10-11 10:45:50|107340.2|107315.2|107344.3|107319.3|107344.3|107319.3|107340.2|107315.2|12
1728643560000|2024-10-11 10:46:00|107344.7|107319.7|107356.5|107331.5|107357.8|107332.8|107343.8|107318.8|23
1728643570000|2024-10-11 10:46:10|107361.9|107336.9|107353.8|107328.8|107361.9|107336.9|107353.4|107328.4|9
1728643580000|2024-10-11 10:46:20|107353.9|107328.9|107350.7|107325.7|107354.2|107329.2|107350.7|107325.7|13
1728643590000|2024-10-11 10:46:30|107351.2|107326.2|107354.6|107329.6|107355.5|107330.5|107351.1|107326.1|12
1728643600000|2024-10-11 10:46:40|107354.7|107329.7|107353.7|107328.7|107354.7|107329.7|107352.3|107327.3|12
1728643610000|2024-10-11 10:46:50|107354|107329|107347.5|107322.5|107354|107329|107344.2|107319.2|21
1728643620000|2024-10-11 10:47:00|107347.3|107322.3|107339.5|107314.5|107347.3|107322.3|107339.5|107314.5|20
1728643630000|2024-10-11 10:47:10|107339.2|107314.2|107343.1|107318.1|107344.1|107319.1|107335.9|107310.9|23
1728643640000|2024-10-11 10:47:20|107343.2|107318.2|107344.9|107319.9|107346.8|107321.8|107343.2|107318.2|16
1728643650000|2024-10-11 10:47:30|107344.7|107319.7|107343.7|107318.7|107345.2|107320.2|107342.8|107317.8|11
1728643660000|2024-10-11 10:47:40|107343.1|107318.1|107347.6|107322.6|107348.4|107323.4|107341.4|107316.4|18
1728643670000|2024-10-11 10:47:50|107347.7|107322.7|107346.4|107321.4|107347.7|107322.7|107342.6|107317.6|22
1728643680000|2024-10-11 10:48:00|107347.1|107322.1|107351.9|107326.9|107352.1|107327.1|107347.1|107322.1|8
1728643690000|2024-10-11 10:48:10|107351.8|107326.8|107353.5|107328.5|107353.5|107328.5|107351.2|107326.2|9
1728643700000|2024-10-11 10:48:20|107354|107329|107351.4|107326.4|107354.5|107329.5|107351.2|107326.2|14
1728643710000|2024-10-11 10:48:30|107351.8|107326.8|107353.5|107328.5|107354.5|107329.5|107351.8|107326.8|9
1728643720000|2024-10-11 10:48:40|107353.8|107328.8|107360.8|107335.8|107362.7|107337.7|107353.8|107328.8|20
1728643730000|2024-10-11 10:48:50|107360.7|107335.7|107360.4|107335.4|107364.7|107339.7|107359.3|107334.3|15
1728643740000|2024-10-11 10:49:00|107359.7|107334.7|107360.8|107335.8|107360.8|107335.8|107359|107334|10
1728643750000|2024-10-11 10:49:10|107361|107336|107359.5|107334.5|107361.7|107336.7|107358.4|107333.4|14
1728643760000|2024-10-11 10:49:20|107359.6|107334.6|107368.6|107343.6|107370|107345|107359.4|107334.4|32
1728643770000|2024-10-11 10:49:30|107369.6|107344.6|107372.6|107347.6|107373.7|107348.7|107367.1|107342.1|28
1728643780000|2024-10-11 10:49:40|107373|107348|107374|107349|107374.4|107349.4|107372.2|107347.2|31
1728643790000|2024-10-11 10:49:50|107373.7|107348.7|107373.9|107348.9|107373.9|107348.9|107372.9|107347.9|9
1728643800000|2024-10-11 10:50:00|107374.5|107349.5|107374.8|107349.8|107374.8|107349.8|107373.6|107348.6|21
1728643810000|2024-10-11 10:50:10|107375.3|107350.3|107375.8|107350.8|107375.8|107350.8|107374.9|107349.9|10
1728643820000|2024-10-11 10:50:20|107375.5|107350.5|107377.5|107352.5|107379.1|107354.1|107375.5|107350.5|8
1728643830000|2024-10-11 10:50:30|107377.3|107352.3|107375.3|107350.3|107377.7|107352.7|107375.1|107350.1|17
1728643840000|2024-10-11 10:50:40|107375|107350|107375.7|107350.7|107376.3|107351.3|107375|107350|15
1728643850000|2024-10-11 10:50:50|107375.8|107350.8|107375.6|107350.6|107376.4|107351.4|107375.6|107350.6|9
1728643860000|2024-10-11 10:51:00|107375.2|107350.2|107373|107348|107376.1|107351.1|107372.3|107347.3|27
1728643870000|2024-10-11 10:51:10|107373.2|107348.2|107374.1|107349.1|107375.4|107350.4|107371.3|107346.3|16
1728643880000|2024-10-11 10:51:20|107374.2|107349.2|107373.5|107348.5|107374.2|107349.2|107373.4|107348.4|5
1728643890000|2024-10-11 10:51:30|107373.3|107348.3|107371.7|107346.7|107373.3|107348.3|107371.5|107346.5|9
1728643900000|2024-10-11 10:51:40|107371.8|107346.8|107373.5|107348.5|107374.1|107349.1|107371.8|107346.8|12
1728643910000|2024-10-11 10:51:50|107373.4|107348.4|107373.9|107348.9|107374.2|107349.2|107373.4|107348.4|6
1728643920000|2024-10-11 10:52:00|107374.6|107349.6|107374.6|107349.6|107376|107351|107374.1|107349.1|11
1728643930000|2024-10-11 10:52:10|107374.7|107349.7|107376.1|107351.1|107376.7|107351.7|107374.6|107349.6|12
1728643940000|2024-10-11 10:52:20|107375.9|107350.9|107374.2|107349.2|107375.9|107350.9|107373.3|107348.3|15
1728643950000|2024-10-11 10:52:30|107374.1|107349.1|107375.1|107350.1|107375.6|107350.6|107374|107349|10
1728643960000|2024-10-11 10:52:40|107375|107350|107373.3|107348.3|107375|107350|107373.3|107348.3|6
1728643970000|2024-10-11 10:52:50|107372.6|107347.6|107372.5|107347.5|107373.4|107348.4|107369|107344|23
1728643980000|2024-10-11 10:53:00|107372.4|107347.4|107372.7|107347.7|107373.8|107348.8|107372.2|107347.2|12
1728643990000|2024-10-11 10:53:10|107372.4|107347.4|107371.5|107346.5|107372.8|107347.8|107371.5|107346.5|7
1728644000000|2024-10-11 10:53:20|107372.3|107347.3|107375.5|107350.5|107375.5|107350.5|107372.1|107347.1|9
1728644010000|2024-10-11 10:53:30|107375.1|107350.1|107356|107331|107375.2|107350.2|107355.2|107330.2|12
1728644020000|2024-10-11 10:53:40|107355.4|107330.4|107354.7|107329.7|107355.6|107330.6|107354.7|107329.7|6
1728644030000|2024-10-11 10:53:50|107354.5|107329.5|107355|107330|107355.2|107330.2|107354.5|107329.5|5
1728644040000|2024-10-11 10:54:00|107354.8|107329.8|107353.2|107328.2|107354.8|107329.8|107352.2|107327.2|14
1728644050000|2024-10-11 10:54:10|107353.3|107328.3|107353.7|107328.7|107354.1|107329.1|107353.3|107328.3|8
1728644060000|2024-10-11 10:54:20|107353.6|107328.6|107351.1|107326.1|107354.3|107329.3|107349.7|107324.7|18
1728644070000|2024-10-11 10:54:30|107350.5|107325.5|107349.6|107324.6|107350.5|107325.5|107347.8|107322.8|11
1728644080000|2024-10-11 10:54:40|107350.1|107325.1|107348.8|107323.8|107350.1|107325.1|107348.8|107323.8|7
1728644090000|2024-10-11 10:54:50|107348.9|107323.9|107346|107321|107349.1|107324.1|107344.7|107319.7|13
1728644100000|2024-10-11 10:55:00|107345.8|107320.8|107346.7|107321.7|107347.2|107322.2|107345.7|107320.7|9
1728644110000|2024-10-11 10:55:10|107346.9|107321.9|107346|107321|107346.9|107321.9|107345.4|107320.4|9
1728644120000|2024-10-11 10:55:20|107346.4|107321.4|107343.8|107318.8|107346.4|107321.4|107343.4|107318.4|26
1728644130000|2024-10-11 10:55:30|107344.1|107319.1|107343.3|107318.3|107345|107320|107342.7|107317.7|28
1728644140000|2024-10-11 10:55:40|107342.9|107317.9|107340.7|107315.7|107344.1|107319.1|107340.3|107315.3|39
1728644150000|2024-10-11 10:55:50|107341.1|107316.1|107330.3|107305.3|107341.1|107316.1|107330.2|107305.2|25
1728644160000|2024-10-11 10:56:00|107331|107306|107327.1|107302.1|107335.4|107310.4|107326.7|107301.7|24
1728644170000|2024-10-11 10:56:10|107327.4|107302.4|107324.5|107299.5|107328|107303|107323|107298|16
1728644180000|2024-10-11 10:56:20|107324.7|107299.7|107319.6|107294.6|107324.7|107299.7|107313.7|107288.7|24
1728644190000|2024-10-11 10:56:30|107319.4|107294.4|107319.6|107294.6|107319.9|107294.9|107318.5|107293.5|17
1728644200000|2024-10-11 10:56:40|107319.2|107294.2|107318|107293|107319.3|107294.3|107316.4|107291.4|18
1728644210000|2024-10-11 10:56:50|107317.7|107292.7|107315.7|107290.7|107317.7|107292.7|107311.7|107286.7|15
1728644220000|2024-10-11 10:57:00|107315.6|107290.6|107312.4|107287.4|107315.6|107290.6|107311.3|107286.3|17
1728644230000|2024-10-11 10:57:10|107312.9|107287.9|107318.3|107293.3|107318.3|107293.3|107312.9|107287.9|11
1728644240000|2024-10-11 10:57:20|107318|107293|107317.2|107292.2|107318|107293|107317.2|107292.2|4
1728644250000|2024-10-11 10:57:30|107317.7|107292.7|107332.8|107307.8|107333.3|107308.3|107317.7|107292.7|19
1728644260000|2024-10-11 10:57:40|107333.2|107308.2|107336.9|107311.9|107337.5|107312.5|107333.2|107308.2|9
1728644270000|2024-10-11 10:57:50|107336.6|107311.6|107336.5|107311.5|107337.2|107312.2|107336.5|107311.5|4
1728644280000|2024-10-11 10:58:00|107337.4|107312.4|107338.6|107313.6|107342.4|107317.4|107337.4|107312.4|18
1728644290000|2024-10-11 10:58:10|107338.4|107313.4|107338.9|107313.9|107338.9|107313.9|107338.4|107313.4|3
1728644300000|2024-10-11 10:58:20|107338.8|107313.8|107339|107314|107339|107314|107337.8|107312.8|8
1728644310000|2024-10-11 10:58:30|107339.3|107314.3|107345.8|107320.8|107346.9|107321.9|107339.3|107314.3|10
1728644320000|2024-10-11 10:58:40|107345.5|107320.5|107339.6|107314.6|107346.1|107321.1|107337.6|107312.6|8
1728644330000|2024-10-11 10:58:50|107340.5|107315.5|107339.9|107314.9|107340.5|107315.5|107339.7|107314.7|8
1728644340000|2024-10-11 10:59:00|107340.1|107315.1|107339.9|107314.9|107340.3|107315.3|107337.9|107312.9|9
1728644350000|2024-10-11 10:59:10|107339.3|107314.3|107331|107306|107339.3|107314.3|107330.5|107305.5|23
1728644360000|2024-10-11 10:59:20|107330.6|107305.6|107341.1|107316.1|107341.2|107316.2|107330.6|107305.6|10
1728644370000|2024-10-11 10:59:30|107340.9|107315.9|107339.8|107314.8|107340.9|107315.9|107339.7|107314.7|6
1728644380000|2024-10-11 10:59:40|107340.1|107315.1|107336.3|107311.3|107343.8|107318.8|107334.9|107309.9|20
1728644390000|2024-10-11 10:59:50|107336|107311|107334.8|107309.8|107336.3|107311.3|107330.4|107305.4|15
1728644400000|2024-10-11 11:00:00|107335.3|107310.3|107329|107304|107335.3|107310.3|107327.4|107302.4|19
1728644410000|2024-10-11 11:00:10|107328.6|107303.6|107326.8|107301.8|107329|107304|107326.1|107301.1|14
1728644420000|2024-10-11 11:00:20|107327.4|107302.4|107339.1|107314.1|107347.5|107322.5|107327.4|107302.4|33
1728644430000|2024-10-11 11:00:30|107338.6|107313.6|107338.9|107313.9|107338.9|107313.9|107335.4|107310.4|10
1728644440000|2024-10-11 11:00:40|107339|107314|107344.4|107319.4|107344.4|107319.4|107335.5|107310.5|15
1728644450000|2024-10-11 11:00:50|107345.1|107320.1|107346.9|107321.9|107350|107325|107345.1|107320.1|29
1728644460000|2024-10-11 11:01:00|107347.2|107322.2|107345.5|107320.5|107347.2|107322.2|107345.5|107320.5|11
1728644470000|2024-10-11 11:01:10|107345.6|107320.6|107347.9|107322.9|107347.9|107322.9|107344.8|107319.8|10
1728644480000|2024-10-11 11:01:20|107347.3|107322.3|107348.4|107323.4|107349.6|107324.6|107347.1|107322.1|11
1728644490000|2024-10-11 11:01:30|107348.6|107323.6|107346.8|107321.8|107348.6|107323.6|107345.9|107320.9|11
1728644500000|2024-10-11 11:01:40|107347.1|107322.1|107349.2|107324.2|107349.9|107324.9|107347.1|107322.1|9
1728644510000|2024-10-11 11:01:50|107349.1|107324.1|107352.2|107327.2|107352.2|107327.2|107349.1|107324.1|7
1728644520000|2024-10-11 11:02:00|107351.7|107326.7|107353.3|107328.3|107353.3|107328.3|107350|107325|16
1728644530000|2024-10-11 11:02:10|107353.9|107328.9|107356.1|107331.1|107357.5|107332.5|107353.9|107328.9|22
1728644540000|2024-10-11 11:02:20|107357|107332|107357.8|107332.8|107360.2|107335.2|107356.2|107331.2|19
1728644550000|2024-10-11 11:02:30|107357.4|107332.4|107356.3|107331.3|107365.5|107340.5|107353.5|107328.5|28
1728644560000|2024-10-11 11:02:40|107356.2|107331.2|107356.8|107331.8|107357.5|107332.5|107356.2|107331.2|14
1728644570000|2024-10-11 11:02:50|107357|107332|107355.6|107330.6|107357|107332|107355.6|107330.6|9
1728644580000|2024-10-11 11:03:00|107355.4|107330.4|107354.8|107329.8|107355.4|107330.4|107354.6|107329.6|5
1728644590000|2024-10-11 11:03:10|107353.4|107328.4|107351.3|107326.3|107353.4|107328.4|107351.1|107326.1|14
1728644600000|2024-10-11 11:03:20|107351.2|107326.2|107351.5|107326.5|107351.8|107326.8|107348.5|107323.5|15
1728644610000|2024-10-11 11:03:30|107350.8|107325.8|107349.4|107324.4|107350.8|107325.8|107349.3|107324.3|10
1728644620000|2024-10-11 11:03:40|107349.5|107324.5|107356.5|107331.5|107356.5|107331.5|107349.5|107324.5|13
1728644630000|2024-10-11 11:03:50|107356.9|107331.9|107357.8|107332.8|107360.3|107335.3|107356.9|107331.9|19
1728644640000|2024-10-11 11:04:00|107357.2|107332.2|107358|107333|107358|107333|107357.2|107332.2|11
1728644650000|2024-10-11 11:04:10|107358.1|107333.1|107357.7|107332.7|107358.2|107333.2|107357.7|107332.7|4
1728644660000|2024-10-11 11:04:20|107357.2|107332.2|107354.1|107329.1|107357.5|107332.5|107354.1|107329.1|12
1728644670000|2024-10-11 11:04:30|107354|107329|107354|107329|107354.4|107329.4|107353|107328|11
1728644680000|2024-10-11 11:04:40|107354.1|107329.1|107356.4|107331.4|107357|107332|107354.1|107329.1|13
1728644690000|2024-10-11 11:04:50|107356.5|107331.5|107356.3|107331.3|107356.6|107331.6|107356.3|107331.3|7
1728644700000|2024-10-11 11:05:00|107356.4|107331.4|107356.6|107331.6|107356.9|107331.9|107356.4|107331.4|7
1728644710000|2024-10-11 11:05:10|107356.7|107331.7|107355.9|107330.9|107356.8|107331.8|107355.9|107330.9|8
1728644720000|2024-10-11 11:05:20|107355.8|107330.8|107355.3|107330.3|107356.1|107331.1|107354.8|107329.8|10
1728644730000|2024-10-11 11:05:30|107352.5|107327.5|107352.6|107327.6|107353|107328|107352|107327|8
1728644740000|2024-10-11 11:05:40|107352.5|107327.5|107348.8|107323.8|107353.1|107328.1|107348.4|107323.4|22
1728644750000|2024-10-11 11:05:50|107348.6|107323.6|107347.8|107322.8|107349.9|107324.9|107347.7|107322.7|16
1728644760000|2024-10-11 11:06:00|107348.1|107323.1|107349|107324|107349.2|107324.2|107347.2|107322.2|15
1728644770000|2024-10-11 11:06:10|107348.3|107323.3|107345.8|107320.8|107348.3|107323.3|107344.2|107319.2|9
1728644780000|2024-10-11 11:06:20|107345.7|107320.7|107346.7|107321.7|107346.9|107321.9|107345|107320|16
1728644790000|2024-10-11 11:06:30|107346.9|107321.9|107348.6|107323.6|107349|107324|107346.1|107321.1|17
1728644800000|2024-10-11 11:06:40|107349.2|107324.2|107349|107324|107349.2|107324.2|107347.8|107322.8|10
1728644810000|2024-10-11 11:06:50|107349.1|107324.1|107347.8|107322.8|107349.1|107324.1|107347.8|107322.8|8
1728644820000|2024-10-11 11:07:00|107347.4|107322.4|107345.3|107320.3|107347.4|107322.4|107344.2|107319.2|13
1728644830000|2024-10-11 11:07:10|107345.9|107320.9|107345.9|107320.9|107346.2|107321.2|107345.7|107320.7|7
1728644840000|2024-10-11 11:07:20|107346|107321|107353|107328|107353|107328|107345.4|107320.4|17
1728644850000|2024-10-11 11:07:30|107352.9|107327.9|107357.8|107332.8|107357.8|107332.8|107352.9|107327.9|15
1728644860000|2024-10-11 11:07:40|107358.7|107333.7|107358.3|107333.3|107358.9|107333.9|107357.9|107332.9|5
1728644870000|2024-10-11 11:07:50|107358|107333|107362.6|107337.6|107362.6|107337.6|107357.7|107332.7|10
1728644880000|2024-10-11 11:08:00|107362.7|107337.7|107364.4|107339.4|107365|107340|107362.7|107337.7|10
1728644890000|2024-10-11 11:08:10|107364.8|107339.8|107364.5|107339.5|107365|107340|107364.5|107339.5|6
1728644900000|2024-10-11 11:08:20|107364.4|107339.4|107364.3|107339.3|107364.4|107339.4|107363.9|107338.9|4
1728644910000|2024-10-11 11:08:30|107364.7|107339.7|107396.2|107371.2|107412.6|107373|107364.4|107339.4|17
1728644920000|2024-10-11 11:08:40|107398.2|107373.2|107400.6|107375.6|107400.6|107375.6|107391.6|107366.6|43
1728644930000|2024-10-11 11:08:50|107400.8|107375.8|107398.4|107373.4|107401.1|107376.1|107397.7|107372.7|13
1728644940000|2024-10-11 11:09:00|107399|107374|107393.5|107368.5|107399.1|107374.1|107393.2|107368.2|19
1728644950000|2024-10-11 11:09:10|107393|107368|107391.4|107366.4|107396|107371|107388.3|107363.3|36
1728644960000|2024-10-11 11:09:20|107390.7|107365.7|107393.2|107368.2|107393.8|107368.8|107389.6|107364.6|17
1728644970000|2024-10-11 11:09:30|107393|107368|107401.9|107376.9|107401.9|107376.9|107393|107368|18
1728644980000|2024-10-11 11:09:40|107401.8|107376.8|107398.7|107373.7|107402.5|107377.5|107398.7|107373.7|16
1728644990000|2024-10-11 11:09:50|107398.9|107373.9|107393.7|107368.7|107398.9|107373.9|107393.7|107368.7|22
1728645000000|2024-10-11 11:10:00|107393.3|107368.3|107390.6|107365.6|107393.3|107368.3|107390.2|107365.2|13
1728645010000|2024-10-11 11:10:10|107390.4|107365.4|107394.9|107369.9|107395.4|107370.4|107389.4|107364.4|14
1728645020000|2024-10-11 11:10:20|107395.1|107370.1|107390.3|107365.3|107395.1|107370.1|107389.9|107364.9|17
1728645030000|2024-10-11 11:10:30|107390.4|107365.4|107396.4|107371.4|107397.9|107372.9|107390.4|107365.4|18
1728645040000|2024-10-11 11:10:40|107396.1|107371.1|107400.2|107375.2|107400.2|107375.2|107396.1|107371.1|13
1728645050000|2024-10-11 11:10:50|107400.1|107375.1|107406.7|107381.7|107406.8|107381.8|107399.9|107374.9|22
1728645060000|2024-10-11 11:11:00|107407.2|107382.2|107411.6|107386.6|107412.6|107387.6|107407.2|107382.2|13
1728645070000|2024-10-11 11:11:10|107415.8|107390.8|107416.8|107391.8|107416.8|107391.8|107415.3|107390.3|15
1728645080000|2024-10-11 11:11:20|107417|107392|107417.9|107392.9|107417.9|107392.9|107416.9|107391.9|7
1728645090000|2024-10-11 11:11:30|107418.7|107393.7|107419.9|107394.9|107421.2|107396.2|107418.5|107393.5|14
1728645100000|2024-10-11 11:11:40|107419.7|107394.7|107422.4|107397.4|107422.4|107397.4|107418.9|107393.9|24
1728645110000|2024-10-11 11:11:50|107424.4|107399.4|107424.3|107399.3|107424.8|107399.8|107421.3|107396.3|22
1728645120000|2024-10-11 11:12:00|107424.4|107399.4|107417.9|107392.9|107424.4|107399.4|107417.5|107392.5|23
1728645130000|2024-10-11 11:12:10|107417.8|107392.8|107425.6|107400.6|107426|107401|107417.8|107392.8|26
1728645140000|2024-10-11 11:12:20|107425.7|107400.7|107428.9|107403.9|107429.4|107404.4|107425.4|107400.4|16
1728645150000|2024-10-11 11:12:30|107429.1|107404.1|107427.1|107402.1|107429.1|107404.1|107426.8|107401.8|11
1728645160000|2024-10-11 11:12:40|107425.1|107400.1|107424.7|107399.7|107426.5|107401.5|107424.7|107399.7|11
1728645170000|2024-10-11 11:12:50|107424.5|107399.5|107423.7|107398.7|107424.5|107399.5|107423.6|107398.6|6
1728645180000|2024-10-11 11:13:00|107423.6|107398.6|107419.9|107394.9|107423.6|107398.6|107416.9|107391.9|22
1728645190000|2024-10-11 11:13:10|107420.3|107395.3|107423.2|107398.2|107423.3|107398.3|107420.3|107395.3|9
1728645200000|2024-10-11 11:13:20|107423.3|107398.3|107423|107398|107423.3|107398.3|107422.7|107397.7|6
1728645210000|2024-10-11 11:13:30|107423.1|107398.1|107422.5|107397.5|107423.1|107398.1|107422.5|107397.5|6
1728645220000|2024-10-11 11:13:40|107422.3|107397.3|107418|107393|107422.3|107397.3|107417.9|107392.9|18
1728645230000|2024-10-11 11:13:50|107418.9|107393.9|107416.1|107391.1|107427.2|107402.2|107416.1|107391.1|28
1728645240000|2024-10-11 11:14:00|107416.4|107391.4|107411.5|107386.5|107416.4|107391.4|107410.3|107385.3|24
1728645250000|2024-10-11 11:14:10|107411.9|107386.9|107414.5|107389.5|107414.5|107389.5|107411.9|107386.9|12
1728645260000|2024-10-11 11:14:20|107414|107389|107412|107387|107415.1|107390.1|107411.7|107386.7|17
1728645270000|2024-10-11 11:14:30|107411.5|107386.5|107408.5|107383.5|107411.5|107386.5|107408.5|107383.5|17
1728645280000|2024-10-11 11:14:40|107409|107384|107415.5|107390.5|107415.5|107390.5|107409|107384|9
1728645290000|2024-10-11 11:14:50|107417.6|107392.6|107425.4|107400.4|107426|107401|107417.6|107392.6|11
1728645300000|2024-10-11 11:15:00|107425.7|107400.7|107415.1|107390.1|107425.7|107400.7|107414.2|107389.2|11
1728645310000|2024-10-11 11:15:10|107415.2|107390.2|107409.3|107384.3|107415.2|107390.2|107408.9|107383.9|16
1728645320000|2024-10-11 11:15:20|107409.1|107384.1|107408.9|107383.9|107409.1|107384.1|107403.4|107378.4|14
1728645330000|2024-10-11 11:15:30|107408.3|107383.3|107406.9|107381.9|107408.3|107383.3|107406.2|107381.2|18
1728645340000|2024-10-11 11:15:40|107406.8|107381.8|107406.5|107381.5|107407.6|107382.6|107406.4|107381.4|12
1728645350000|2024-10-11 11:15:50|107407|107382|107412|107387|107412|107387|107406.5|107381.5|13
1728645360000|2024-10-11 11:16:00|107411.9|107386.9|107416.5|107391.5|107416.5|107391.5|107411.9|107386.9|10
1728645370000|2024-10-11 11:16:10|107417.2|107392.2|107419.5|107394.5|107420.2|107395.2|107417.2|107392.2|12
1728645380000|2024-10-11 11:16:20|107419.3|107394.3|107420.8|107395.8|107420.8|107395.8|107418|107393|8
1728645390000|2024-10-11 11:16:30|107420.7|107395.7|107427.6|107402.6|107429.2|107404.2|107420.7|107395.7|25
1728645400000|2024-10-11 11:16:40|107427.1|107402.1|107429|107404|107429.4|107404.4|107427.1|107402.1|10
1728645410000|2024-10-11 11:16:50|107429.4|107404.4|107431.3|107406.3|107432.3|107407.3|107428.8|107403.8|12
1728645420000|2024-10-11 11:17:00|107430.3|107405.3|107424.7|107399.7|107430.7|107405.7|107424.7|107399.7|26
1728645430000|2024-10-11 11:17:10|107425|107400|107424.2|107399.2|107425|107400|107424.2|107399.2|10
1728645440000|2024-10-11 11:17:20|107424.3|107399.3|107429.3|107404.3|107429.7|107404.7|107424.1|107399.1|21
1728645450000|2024-10-11 11:17:30|107429.5|107404.5|107429.8|107404.8|107430|107405|107428.7|107403.7|14
1728645460000|2024-10-11 11:17:40|107429.2|107404.2|107422.5|107397.5|107429.2|107404.2|107421.9|107396.9|12
1728645470000|2024-10-11 11:17:50|107423.1|107398.1|107426.2|107401.2|107429.7|107404.7|107423.1|107398.1|21
1728645480000|2024-10-11 11:18:00|107425.7|107400.7|107424.3|107399.3|107426.6|107401.6|107424.2|107399.2|7
1728645490000|2024-10-11 11:18:10|107423.8|107398.8|107423.9|107398.9|107424.3|107399.3|107420.8|107395.8|10
1728645500000|2024-10-11 11:18:20|107424|107399|107425.1|107400.1|107426.5|107401.5|107424|107399|9
1728645510000|2024-10-11 11:18:30|107424.4|107399.4|107434.3|107409.3|107442.6|107417.6|107423.9|107398.9|21
1728645520000|2024-10-11 11:18:40|107435.1|107410.1|107436.5|107411.5|107437.1|107412.1|107434.8|107409.8|17
1728645530000|2024-10-11 11:18:50|107437.1|107412.1|107436.8|107411.8|107439.8|107414.8|107436.2|107411.2|10
1728645540000|2024-10-11 11:19:00|107437.2|107412.2|107441|107416|107443.1|107418.1|107437.2|107412.2|39
1728645550000|2024-10-11 11:19:10|107440.7|107415.7|107446.2|107421.2|107446.6|107421.6|107439.1|107414.1|19
1728645560000|2024-10-11 11:19:20|107445.9|107420.9|107449.7|107424.7|107451|107426|107445.9|107420.9|25
1728645570000|2024-10-11 11:19:30|107450.4|107425.4|107446.8|107421.8|107450.5|107425.5|107445.2|107420.2|24
1728645580000|2024-10-11 11:19:40|107446.9|107421.9|107445.8|107420.8|107447.9|107422.9|107445.7|107420.7|20
1728645590000|2024-10-11 11:19:50|107446|107421|107455.8|107430.8|107457.5|107432.5|107446|107421|23
1728645600000|2024-10-11 11:20:00|107456.2|107431.2|107448.1|107423.1|107458.4|107433.4|107448.1|107423.1|27
1728645610000|2024-10-11 11:20:10|107448.2|107423.2|107455.3|107430.3|107456.4|107431.4|107447.4|107422.4|19
1728645620000|2024-10-11 11:20:20|107455.5|107430.5|107468.7|107443.7|107468.7|107443.7|107455|107430|35
1728645630000|2024-10-11 11:20:30|107468.4|107443.4|107457.3|107432.3|107468.7|107443.7|107453.9|107428.9|32
1728645640000|2024-10-11 11:20:40|107457.1|107432.1|107445.8|107420.8|107457.1|107432.1|107445.6|107420.6|10
1728645650000|2024-10-11 11:20:50|107447.3|107422.3|107446.3|107421.3|107447.3|107422.3|107444.3|107419.3|19
1728645660000|2024-10-11 11:21:00|107446.2|107421.2|107443.4|107418.4|107446.7|107421.7|107441.8|107416.8|17
1728645670000|2024-10-11 11:21:10|107443.9|107418.9|107437.4|107412.4|107443.9|107418.9|107437.4|107412.4|13
1728645680000|2024-10-11 11:21:20|107436.8|107411.8|107439.7|107414.7|107439.7|107414.7|107433.7|107408.7|25
1728645690000|2024-10-11 11:21:30|107439.4|107414.4|107443.5|107418.5|107444|107419|107439.4|107414.4|27
1728645700000|2024-10-11 11:21:40|107443.4|107418.4|107435.9|107410.9|107443.4|107418.4|107435.2|107410.2|22
1728645710000|2024-10-11 11:21:50|107436|107411|107426.9|107401.9|107437.2|107412.2|107426.4|107401.4|26
1728645720000|2024-10-11 11:22:00|107426.4|107401.4|107427.7|107402.7|107428|107403|107425.1|107400.1|9
1728645730000|2024-10-11 11:22:10|107428.7|107403.7|107436.9|107411.9|107439.1|107414.1|107428.7|107403.7|23
1728645740000|2024-10-11 11:22:20|107436.4|107411.4|107431.4|107406.4|107437.2|107412.2|107431.3|107406.3|20
1728645750000|2024-10-11 11:22:30|107431.2|107406.2|107431.5|107406.5|107437.4|107412.4|107429.5|107404.5|27
1728645760000|2024-10-11 11:22:40|107431.6|107406.6|107435.5|107410.5|107435.8|107410.8|107431.6|107406.6|17
1728645770000|2024-10-11 11:22:50|107437.3|107412.3|107434.3|107409.3|107437.3|107412.3|107433.6|107408.6|13
1728645780000|2024-10-11 11:23:00|107437.2|107412.2|107437|107412|107437.8|107412.8|107433.8|107408.8|20
1728645790000|2024-10-11 11:23:10|107437.3|107412.3|107425.7|107400.7|107438.1|107413.1|107424|107399|24
1728645800000|2024-10-11 11:23:20|107425.1|107400.1|107426.6|107401.6|107427.6|107402.6|107422.4|107397.4|20
1728645810000|2024-10-11 11:23:30|107426.1|107401.1|107426.5|107401.5|107430.9|107405.9|107425.1|107400.1|30
1728645820000|2024-10-11 11:23:40|107425.6|107400.6|107427.4|107402.4|107428.3|107403.3|107425.4|107400.4|27
1728645830000|2024-10-11 11:23:50|107429|107404|107428.9|107403.9|107429.2|107404.2|107427.3|107402.3|12
1728645840000|2024-10-11 11:24:00|107429.5|107404.5|107435.2|107410.2|107435.2|107410.2|107426.5|107401.5|23
1728645850000|2024-10-11 11:24:10|107434.9|107409.9|107445.2|107420.2|107445.7|107420.7|107434.9|107409.9|16
1728645860000|2024-10-11 11:24:20|107447.7|107422.7|107450.8|107425.8|107451.5|107426.5|107447.7|107422.7|52
1728645870000|2024-10-11 11:24:30|107451.2|107426.2|107449.2|107424.2|107451.3|107426.3|107448.4|107423.4|31
1728645880000|2024-10-11 11:24:40|107449.7|107424.7|107446.3|107421.3|107449.7|107424.7|107446.1|107421.1|36
1728645890000|2024-10-11 11:24:50|107447|107422|107446.7|107421.7|107447.3|107422.3|107444|107419|33
1728645900000|2024-10-11 11:25:00|107446.2|107421.2|107443.4|107418.4|107446.2|107421.2|107440.8|107415.8|32
1728645910000|2024-10-11 11:25:10|107443.9|107418.9|107444.7|107419.7|107445.1|107420.1|107443.8|107418.8|19
1728645920000|2024-10-11 11:25:20|107444.9|107419.9|107448.1|107423.1|107449|107424|107443.8|107418.8|39
1728645930000|2024-10-11 11:25:30|107448.6|107423.6|107450|107425|107450|107425|107447.9|107422.9|10
1728645940000|2024-10-11 11:25:40|107449.6|107424.6|107453.5|107428.5|107453.5|107428.5|107449.6|107424.6|15
1728645950000|2024-10-11 11:25:50|107452.5|107427.5|107454.2|107429.2|107454.2|107429.2|107452|107427|16
1728645960000|2024-10-11 11:26:00|107454.6|107429.6|107454.5|107429.5|107455.1|107430.1|107453.5|107428.5|12
1728645970000|2024-10-11 11:26:10|107454.6|107429.6|107448.3|107423.3|107454.7|107429.7|107447.9|107422.9|11
1728645980000|2024-10-11 11:26:20|107448|107423|107467.3|107442.3|107468.7|107443.7|107448|107423|19
1728645990000|2024-10-11 11:26:30|107467.6|107442.6|107466.7|107441.7|107467.6|107442.6|107464.6|107439.6|18
1728646000000|2024-10-11 11:26:40|107467.2|107442.2|107458.3|107433.3|107467.2|107442.2|107456.1|107431.1|20
1728646010000|2024-10-11 11:26:50|107458.8|107433.8|107458.6|107433.6|107458.8|107433.8|107457.4|107432.4|18
1728646020000|2024-10-11 11:27:00|107458.1|107433.1|107456.9|107431.9|107458.6|107433.6|107456.5|107431.5|20
1728646030000|2024-10-11 11:27:10|107457|107432|107463.1|107438.1|107463.2|107438.2|107457|107432|22
1728646040000|2024-10-11 11:27:20|107463.7|107438.7|107464.2|107439.2|107464.2|107439.2|107462.3|107437.3|17
1728646050000|2024-10-11 11:27:30|107464.1|107439.1|107463.6|107438.6|107464.3|107439.3|107462.8|107437.8|14
1728646060000|2024-10-11 11:27:40|107463.3|107438.3|107465.1|107440.1|107465.8|107440.8|107461.8|107436.8|28
1728646070000|2024-10-11 11:27:50|107465.3|107440.3|107468.7|107443.7|107469.9|107444.9|107465.2|107440.2|32
1728646080000|2024-10-11 11:28:00|107467.8|107442.8|107468.5|107443.5|107469.7|107444.7|107466.9|107441.9|35
1728646090000|2024-10-11 11:28:10|107468.6|107443.6|107471.7|107446.7|107472.1|107447.1|107468.6|107443.6|15
1728646100000|2024-10-11 11:28:20|107471.9|107446.9|107474.8|107449.8|107477.2|107452.2|107470.6|107445.6|23
1728646110000|2024-10-11 11:28:30|107474.5|107449.5|107474|107449|107475.1|107450.1|107473.8|107448.8|8
1728646120000|2024-10-11 11:28:40|107472.8|107447.8|107472.9|107447.9|107473.6|107448.6|107472.2|107447.2|18
1728646130000|2024-10-11 11:28:50|107472.4|107447.4|107477.2|107452.2|107477.2|107452.2|107472.3|107447.3|20
1728646140000|2024-10-11 11:29:00|107477.4|107452.4|107480|107455|107480.6|107455.6|107477.4|107452.4|9
1728646150000|2024-10-11 11:29:10|107479.9|107454.9|107479.4|107454.4|107482.4|107457.4|107479.1|107454.1|15
1728646160000|2024-10-11 11:29:20|107479.7|107454.7|107481.3|107456.3|107481.9|107456.9|107479.4|107454.4|13
1728646170000|2024-10-11 11:29:30|107481.1|107456.1|107485.1|107460.1|107485.1|107460.1|107481.1|107456.1|11
1728646180000|2024-10-11 11:29:40|107484.6|107459.6|107477.3|107452.3|107484.6|107459.6|107476.8|107451.8|22
1728646190000|2024-10-11 11:29:50|107478.2|107453.2|107469.8|107444.8|107478.2|107453.2|107469.8|107444.8|12
1728646200000|2024-10-11 11:30:00|107470.6|107445.6|107470.9|107445.9|107471.1|107446.1|107465.1|107440.1|22
1728646210000|2024-10-11 11:30:10|107470.5|107445.5|107475.4|107450.4|107476|107451|107469.7|107444.7|23
1728646220000|2024-10-11 11:30:20|107475.1|107450.1|107474.8|107449.8|107478|107453|107474.8|107449.8|17
1728646230000|2024-10-11 11:30:30|107471.4|107446.4|107469.4|107444.4|107471.4|107446.4|107465.9|107440.9|20
1728646240000|2024-10-11 11:30:40|107469.6|107444.6|107471.4|107446.4|107471.9|107446.9|107469.6|107444.6|12
1728646250000|2024-10-11 11:30:50|107471.3|107446.3|107463.7|107438.7|107471.3|107446.3|107463.7|107438.7|18
1728646260000|2024-10-11 11:31:00|107463.2|107438.2|107457.4|107432.4|107463.2|107438.2|107457|107432|17
1728646270000|2024-10-11 11:31:10|107456.7|107431.7|107484.4|107459.4|107484.8|107459.8|107456.7|107431.7|31
1728646280000|2024-10-11 11:31:20|107485.8|107460.8|107487.4|107462.4|107488.3|107463.3|107484.7|107459.7|19
1728646290000|2024-10-11 11:31:30|107487.1|107462.1|107486.8|107461.8|107487.4|107462.4|107483.6|107458.6|21
1728646300000|2024-10-11 11:31:40|107485.1|107460.1|107486.7|107461.7|107488.8|107463.8|107485|107460|22
1728646310000|2024-10-11 11:31:50|107487|107462|107485.7|107460.7|107488|107463|107484.5|107459.5|23
1728646320000|2024-10-11 11:32:00|107486.2|107461.2|107486.9|107461.9|107486.9|107461.9|107484.2|107459.2|21
1728646330000|2024-10-11 11:32:10|107487|107462|107491.2|107466.2|107494.3|107469.3|107487|107462|42
1728646340000|2024-10-11 11:32:20|107490.9|107465.9|107490.1|107465.1|107492.2|107467.2|107487.1|107462.1|51
1728646350000|2024-10-11 11:32:30|107490.3|107465.3|107497.6|107472.6|107497.9|107472.9|107490.3|107465.3|20
1728646360000|2024-10-11 11:32:40|107497.5|107472.5|107496.6|107471.6|107498.3|107473.3|107495.7|107470.7|11
1728646370000|2024-10-11 11:32:50|107496.5|107471.5|107506.1|107481.1|107507.5|107482.5|107496.5|107471.5|21
1728646380000|2024-10-11 11:33:00|107505.5|107480.5|107511.7|107486.7|107511.9|107486.9|107504|107479|28
1728646390000|2024-10-11 11:33:10|107512.2|107487.2|107507.5|107482.5|107512.2|107487.2|107504.6|107479.6|29
1728646400000|2024-10-11 11:33:20|107507.6|107482.6|107508.6|107483.6|107508.6|107483.6|107507.6|107482.6|5
1728646410000|2024-10-11 11:33:30|107508.3|107483.3|107508.8|107483.8|107509.4|107484.4|107508.3|107483.3|6
1728646420000|2024-10-11 11:33:40|107508.2|107483.2|107509|107484|107509.5|107484.5|107506.1|107481.1|17
1728646430000|2024-10-11 11:33:50|107509.1|107484.1|107522.8|107497.8|107524.8|107499.8|107508.8|107483.8|22
1728646440000|2024-10-11 11:34:00|107522.7|107497.7|107517.7|107492.7|107522.7|107497.7|107517|107492|17
1728646450000|2024-10-11 11:34:10|107517.4|107492.4|107511.2|107486.2|107517.7|107492.7|107510.5|107485.5|22
1728646460000|2024-10-11 11:34:20|107511.6|107486.6|107509|107484|107511.9|107486.9|107509|107484|16
1728646470000|2024-10-11 11:34:30|107507.7|107482.7|107497.7|107472.7|107507.7|107482.7|107497.4|107472.4|19
1728646480000|2024-10-11 11:34:40|107498.2|107473.2|107494.5|107469.5|107498.3|107473.3|107494.5|107469.5|16
1728646490000|2024-10-11 11:34:50|107493.1|107468.1|107493.3|107468.3|107493.3|107468.3|107490.7|107465.7|18
1728646500000|2024-10-11 11:35:00|107493.4|107468.4|107488.5|107463.5|107493.4|107468.4|107488.5|107463.5|25
1728646510000|2024-10-11 11:35:10|107489.1|107464.1|107484.4|107459.4|107491.7|107466.7|107483.7|107458.7|26
1728646520000|2024-10-11 11:35:20|107485.2|107460.2|107484.9|107459.9|107486.5|107461.5|107483.2|107458.2|33
1728646530000|2024-10-11 11:35:30|107484.3|107459.3|107482.9|107457.9|107486.5|107461.5|107481.9|107456.9|28
1728646540000|2024-10-11 11:35:40|107482.6|107457.6|107486.4|107461.4|107488.4|107463.4|107481.8|107456.8|18
1728646550000|2024-10-11 11:35:50|107486.3|107461.3|107490.4|107465.4|107491.1|107466.1|107485.1|107460.1|15
1728646560000|2024-10-11 11:36:00|107489.7|107464.7|107481.8|107456.8|107489.8|107464.8|107480.7|107455.7|20
1728646570000|2024-10-11 11:36:10|107481.4|107456.4|107480.2|107455.2|107481.4|107456.4|107479.8|107454.8|10
1728646580000|2024-10-11 11:36:20|107480.5|107455.5|107475.6|107450.6|107480.7|107455.7|107473.9|107448.9|28
1728646590000|2024-10-11 11:36:30|107473.5|107448.5|107469.6|107444.6|107474.1|107449.1|107469.2|107444.2|12
1728646600000|2024-10-11 11:36:40|107469.7|107444.7|107469.5|107444.5|107470|107445|107469|107444|10
1728646610000|2024-10-11 11:36:50|107469.2|107444.2|107473.4|107448.4|107473.4|107448.4|107469.2|107444.2|14
1728646620000|2024-10-11 11:37:00|107473.9|107448.9|107479.6|107454.6|107480.1|107455.1|107473.9|107448.9|12
1728646630000|2024-10-11 11:37:10|107479.5|107454.5|107459.6|107434.6|107479.6|107454.6|107459.1|107434.1|21
1728646640000|2024-10-11 11:37:20|107460.1|107435.1|107465.4|107440.4|107466.1|107441.1|107458.3|107433.3|18
1728646650000|2024-10-11 11:37:30|107465.6|107440.6|107478.6|107453.6|107479.8|107454.8|107465.6|107440.6|25
1728646660000|2024-10-11 11:37:40|107478.4|107453.4|107463.7|107438.7|107478.4|107453.4|107463.4|107438.4|21
1728646670000|2024-10-11 11:37:50|107463.9|107438.9|107468.9|107443.9|107471|107446|107463.4|107438.4|20
1728646680000|2024-10-11 11:38:00|107468.8|107443.8|107460.5|107435.5|107468.8|107443.8|107460.3|107435.3|23
1728646690000|2024-10-11 11:38:10|107460.1|107435.1|107454.3|107429.3|107460.7|107435.7|107454.1|107429.1|19
1728646700000|2024-10-11 11:38:20|107453.7|107428.7|107462.2|107437.2|107462.8|107437.8|107453.7|107428.7|24
1728646710000|2024-10-11 11:38:30|107462.5|107437.5|107472.1|107447.1|107473|107448|107462.4|107437.4|22
1728646720000|2024-10-11 11:38:40|107472.2|107447.2|107472.7|107447.7|107472.7|107447.7|107470.8|107445.8|14
1728646730000|2024-10-11 11:38:50|107473.4|107448.4|107473.7|107448.7|107478.4|107453.4|107473.4|107448.4|20
1728646740000|2024-10-11 11:39:00|107473.8|107448.8|107476|107451|107478.3|107453.3|107473.8|107448.8|19
1728646750000|2024-10-11 11:39:10|107476.3|107451.3|107474.8|107449.8|107476.8|107451.8|107473.9|107448.9|27
1728646760000|2024-10-11 11:39:20|107475.7|107450.7|107475.4|107450.4|107475.7|107450.7|107474.4|107449.4|12
1728646770000|2024-10-11 11:39:30|107475.5|107450.5|107482.5|107457.5|107485.3|107460.3|107475.5|107450.5|24
1728646780000|2024-10-11 11:39:40|107482.2|107457.2|107478.1|107453.1|107483.9|107458.9|107477|107452|34
1728646790000|2024-10-11 11:39:50|107477.6|107452.6|107474.5|107449.5|107478.8|107453.8|107474.3|107449.3|23
1728646800000|2024-10-11 11:40:00|107474.8|107449.8|107482.1|107457.1|107482.1|107457.1|107474.4|107449.4|31
1728646810000|2024-10-11 11:40:10|107481.6|107456.6|107477.4|107452.4|107482|107457|107477.1|107452.1|21
1728646820000|2024-10-11 11:40:20|107477.2|107452.2|107480.4|107455.4|107480.4|107455.4|107477.1|107452.1|22
1728646830000|2024-10-11 11:40:30|107480.1|107455.1|107478.8|107453.8|107482.2|107457.2|107478.8|107453.8|22
1728646840000|2024-10-11 11:40:40|107478|107453|107476.8|107451.8|107482.6|107457.6|107476.8|107451.8|16
1728646850000|2024-10-11 11:40:50|107476.6|107451.6|107476.8|107451.8|107476.8|107451.8|107475.4|107450.4|13
1728646860000|2024-10-11 11:41:00|107477.1|107452.1|107473.1|107448.1|107477.8|107452.8|107473.1|107448.1|26
1728646870000|2024-10-11 11:41:10|107473.4|107448.4|107476.2|107451.2|107476.5|107451.5|107472.9|107447.9|19
1728646880000|2024-10-11 11:41:20|107475.7|107450.7|107471.2|107446.2|107476.7|107451.7|107471.2|107446.2|26
1728646890000|2024-10-11 11:41:30|107471.1|107446.1|107471.8|107446.8|107471.8|107446.8|107461.2|107436.2|35
1728646900000|2024-10-11 11:41:40|107470.7|107445.7|107470.8|107445.8|107471.6|107446.6|107470.3|107445.3|21
1728646910000|2024-10-11 11:41:50|107471.4|107446.4|107467.8|107442.8|107471.8|107446.8|107467|107442|18
1728646920000|2024-10-11 11:42:00|107467.2|107442.2|107468.7|107443.7|107468.8|107443.8|107466.9|107441.9|17
1728646930000|2024-10-11 11:42:10|107469|107444|107471.3|107446.3|107471.3|107446.3|107466.8|107441.8|18
1728646940000|2024-10-11 11:42:20|107473.2|107448.2|107470.1|107445.1|107473.2|107448.2|107469.2|107444.2|23
1728646950000|2024-10-11 11:42:30|107470|107445|107468|107443|107473.6|107448.6|107468|107443|16
1728646960000|2024-10-11 11:42:40|107468.6|107443.6|107474|107449|107474|107449|107468.3|107443.3|20
1728646970000|2024-10-11 11:42:50|107473.8|107448.8|107473.7|107448.7|107478.5|107453.5|107473.2|107448.2|13
1728646980000|2024-10-11 11:43:00|107473.3|107448.3|107473.3|107448.3|107474.3|107449.3|107472.5|107447.5|11
1728646990000|2024-10-11 11:43:10|107473.4|107448.4|107470|107445|107473.4|107448.4|107470|107445|10
1728647000000|2024-10-11 11:43:20|107469.9|107444.9|107469.5|107444.5|107469.9|107444.9|107469.2|107444.2|3
1728647010000|2024-10-11 11:43:30|107469.1|107444.1|107469.4|107444.4|107469.4|107444.4|107466.6|107441.6|11
1728647020000|2024-10-11 11:43:40|107469.7|107444.7|107472.1|107447.1|107472.5|107447.5|107469.7|107444.7|13
1728647030000|2024-10-11 11:43:50|107472.4|107447.4|107475.3|107450.3|107476.1|107451.1|107472.1|107447.1|12
1728647040000|2024-10-11 11:44:00|107474.9|107449.9|107472.9|107447.9|107477|107452|107472.4|107447.4|21
1728647050000|2024-10-11 11:44:10|107473.2|107448.2|107475.2|107450.2|107475.2|107450.2|107473.2|107448.2|10
1728647060000|2024-10-11 11:44:20|107474.9|107449.9|107476.2|107451.2|107478.1|107453.1|107474.9|107449.9|14
1728647070000|2024-10-11 11:44:30|107475.9|107450.9|107470|107445|107475.9|107450.9|107469|107444|15
1728647080000|2024-10-11 11:44:40|107469.9|107444.9|107473.8|107448.8|107473.8|107448.8|107469.7|107444.7|9
1728647090000|2024-10-11 11:44:50|107475|107450|107469.1|107444.1|107477.8|107452.8|107469.1|107444.1|15
1728647100000|2024-10-11 11:45:00|107468.7|107443.7|107465.3|107440.3|107468.7|107443.7|107463.7|107438.7|15
1728647110000|2024-10-11 11:45:10|107465.9|107440.9|107469.1|107444.1|107470.6|107445.6|107465.9|107440.9|16
1728647120000|2024-10-11 11:45:20|107469.3|107444.3|107470.1|107445.1|107470.1|107445.1|107468.6|107443.6|11
1728647130000|2024-10-11 11:45:30|107470.4|107445.4|107467.2|107442.2|107470.4|107445.4|107457.6|107432.6|23
1728647140000|2024-10-11 11:45:40|107467|107442|107462.6|107437.6|107467|107442|107460.4|107435.4|17
1728647150000|2024-10-11 11:45:50|107462.2|107437.2|107463.5|107438.5|107464.8|107439.8|107461.3|107436.3|15
1728647160000|2024-10-11 11:46:00|107463.8|107438.8|107461.5|107436.5|107463.8|107438.8|107461.5|107436.5|10
1728647170000|2024-10-11 11:46:10|107461.3|107436.3|107459.4|107434.4|107461.5|107436.5|107459.4|107434.4|11
1728647180000|2024-10-11 11:46:20|107455.9|107430.9|107462.1|107437.1|107462.6|107437.6|107454.3|107429.3|19
1728647190000|2024-10-11 11:46:30|107462.8|107437.8|107460.7|107435.7|107462.8|107437.8|107459.7|107434.7|11
1728647200000|2024-10-11 11:46:40|107460.4|107435.4|107455.9|107430.9|107460.4|107435.4|107455.8|107430.8|15
1728647210000|2024-10-11 11:46:50|107455.7|107430.7|107454.5|107429.5|107455.7|107430.7|107453.8|107428.8|6
1728647220000|2024-10-11 11:47:00|107454.8|107429.8|107455.7|107430.7|107456.9|107431.9|107454.8|107429.8|8
1728647230000|2024-10-11 11:47:10|107454.8|107429.8|107456.3|107431.3|107456.3|107431.3|107453.9|107428.9|9
1728647240000|2024-10-11 11:47:20|107456.5|107431.5|107456.9|107431.9|107457.3|107432.3|107456|107431|9
1728647250000|2024-10-11 11:47:30|107457.6|107432.6|107464.5|107439.5|107464.6|107439.6|107457.6|107432.6|9
1728647260000|2024-10-11 11:47:40|107465.2|107440.2|107465.1|107440.1|107466.3|107441.3|107465.1|107440.1|9
1728647270000|2024-10-11 11:47:50|107465.2|107440.2|107464.2|107439.2|107466.2|107441.2|107458.1|107433.1|17
1728647280000|2024-10-11 11:48:00|107464.8|107439.8|107464.1|107439.1|107464.8|107439.8|107463.3|107438.3|10
1728647290000|2024-10-11 11:48:10|107464.5|107439.5|107463.4|107438.4|107464.5|107439.5|107463.4|107438.4|6
1728647300000|2024-10-11 11:48:20|107463|107438|107457|107432|107466|107441|107456.3|107431.3|21
1728647310000|2024-10-11 11:48:30|107456.6|107431.6|107456.2|107431.2|107456.9|107431.9|107455.9|107430.9|9
1728647330000|2024-10-11 11:48:50|107456.3|107431.3|107449.2|107424.2|107456.8|107431.8|107449.2|107424.2|20
1728647340000|2024-10-11 11:49:00|107449|107424|107438.5|107413.5|107449|107424|107438.3|107413.3|18
1728647350000|2024-10-11 11:49:10|107438.4|107413.4|107433.2|107408.2|107438.6|107413.6|107432.8|107407.8|20
1728647360000|2024-10-11 11:49:20|107432.6|107407.6|107430.7|107405.7|107433.7|107408.7|107430|107405|16
1728647370000|2024-10-11 11:49:30|107430|107405|107430|107405|107430.5|107405.5|107429.2|107404.2|10
1728647380000|2024-10-11 11:49:40|107430.9|107405.9|107434.8|107409.8|107439.3|107414.3|107430.9|107405.9|18
1728647390000|2024-10-11 11:49:50|107434.6|107409.6|107434.9|107409.9|107435|107410|107433.5|107408.5|11
1728647400000|2024-10-11 11:50:00|107436.1|107411.1|107434.2|107409.2|107436.2|107411.2|107434.2|107409.2|5
1728647410000|2024-10-11 11:50:10|107434|107409|107431.5|107406.5|107434.5|107409.5|107431.1|107406.1|14
1728647420000|2024-10-11 11:50:20|107431.6|107406.6|107431.8|107406.8|107431.8|107406.8|107431.2|107406.2|7
1728647430000|2024-10-11 11:50:30|107431.6|107406.6|107425.5|107400.5|107431.6|107406.6|107424.6|107399.6|15
1728647440000|2024-10-11 11:50:40|107425.4|107400.4|107421.3|107396.3|107426|107401|107421|107396|17
1728647450000|2024-10-11 11:50:50|107421.4|107396.4|107425.2|107400.2|107425.5|107400.5|107421.4|107396.4|12
1728647460000|2024-10-11 11:51:00|107424.5|107399.5|107422.9|107397.9|107424.5|107399.5|107418.8|107393.8|22
1728647470000|2024-10-11 11:51:10|107423.1|107398.1|107423.3|107398.3|107423.5|107398.5|107421.8|107396.8|12
1728647480000|2024-10-11 11:51:20|107424|107399|107423.9|107398.9|107424.2|107399.2|107422.9|107397.9|13
1728647490000|2024-10-11 11:51:30|107424.4|107399.4|107420.1|107395.1|107427.3|107402.3|107419.6|107394.6|17
1728647500000|2024-10-11 11:51:40|107420.7|107395.7|107421|107396|107421.3|107396.3|107420.2|107395.2|12
1728647510000|2024-10-11 11:51:50|107421.4|107396.4|107426.8|107401.8|107427.1|107402.1|107421.4|107396.4|13
1728647520000|2024-10-11 11:52:00|107427.4|107402.4|107432.3|107407.3|107433|107408|107422.2|107397.2|22
1728647530000|2024-10-11 11:52:10|107432.6|107407.6|107431.9|107406.9|107433.1|107408.1|107431.7|107406.7|14
1728647540000|2024-10-11 11:52:20|107432|107407|107421.5|107396.5|107434.2|107409.2|107421.5|107396.5|23
1728647550000|2024-10-11 11:52:30|107421.7|107396.7|107422.5|107397.5|107423.6|107398.6|107420|107395|15
1728647560000|2024-10-11 11:52:40|107422.1|107397.1|107421|107396|107422.1|107397.1|107419.1|107394.1|12
1728647570000|2024-10-11 11:52:50|107420.5|107395.5|107429.8|107404.8|107429.8|107404.8|107419.6|107394.6|22
1728647580000|2024-10-11 11:53:00|107429.3|107404.3|107437.5|107412.5|107438|107413|107429.3|107404.3|19
1728647590000|2024-10-11 11:53:10|107437|107412|107437.3|107412.3|107437.8|107412.8|107436.1|107411.1|16
1728647600000|2024-10-11 11:53:20|107438.3|107413.3|107434.7|107409.7|107441.3|107416.3|107434.4|107409.4|20
1728647610000|2024-10-11 11:53:30|107433.4|107408.4|107431.3|107406.3|107434.7|107409.7|107431.3|107406.3|19
1728647620000|2024-10-11 11:53:40|107430.4|107405.4|107427.9|107402.9|107430.6|107405.6|107426.4|107401.4|16
1728647630000|2024-10-11 11:53:50|107427.5|107402.5|107426.6|107401.6|107427.5|107402.5|107424|107399|12
1728647640000|2024-10-11 11:54:00|107426.1|107401.1|107429.3|107404.3|107430.2|107405.2|107416.6|107391.6|22
1728647650000|2024-10-11 11:54:10|107428.8|107403.8|107430.8|107405.8|107431.2|107406.2|107426.5|107401.5|24
1728647660000|2024-10-11 11:54:20|107430.4|107405.4|107428|107403|107433.2|107408.2|107428|107403|21
1728647670000|2024-10-11 11:54:30|107428.1|107403.1|107427.4|107402.4|107429.7|107404.7|107425.9|107400.9|17
1728647680000|2024-10-11 11:54:40|107427.7|107402.7|107424|107399|107427.7|107402.7|107423.4|107398.4|15
1728647690000|2024-10-11 11:54:50|107423.4|107398.4|107422.3|107397.3|107423.4|107398.4|107421.2|107396.2|12
1728647700000|2024-10-11 11:55:00|107422.6|107397.6|107417.8|107392.8|107422.8|107397.8|107409.8|107384.8|20
1728647710000|2024-10-11 11:55:10|107418.1|107393.1|107415.6|107390.6|107418.3|107393.3|107410.9|107385.9|24
1728647720000|2024-10-11 11:55:20|107415.4|107390.4|107415.6|107390.6|107415.6|107390.6|107411.6|107386.6|15
1728647730000|2024-10-11 11:55:30|107415.1|107390.1|107410|107385|107415.7|107390.7|107409.3|107384.3|17
1728647740000|2024-10-11 11:55:40|107410.6|107385.6|107419.2|107394.2|107419.2|107394.2|107410.6|107385.6|12
1728647750000|2024-10-11 11:55:50|107423.5|107398.5|107425.3|107400.3|107426.6|107401.6|107423.5|107398.5|14
1728647760000|2024-10-11 11:56:00|107424.7|107399.7|107428.5|107403.5|107428.7|107403.7|107418.9|107393.9|26
1728647770000|2024-10-11 11:56:10|107429|107404|107436.2|107411.2|107436.2|107411.2|107428.9|107403.9|15
1728647780000|2024-10-11 11:56:20|107435.9|107410.9|107429.1|107404.1|107436.9|107411.9|107429.1|107404.1|21
1728647790000|2024-10-11 11:56:30|107429.2|107404.2|107431.5|107406.5|107432.3|107407.3|107429.2|107404.2|12
1728647800000|2024-10-11 11:56:40|107431.9|107406.9|107422.6|107397.6|107432|107407|107422.6|107397.6|17
1728647810000|2024-10-11 11:56:50|107422.1|107397.1|107421.7|107396.7|107424.4|107399.4|107421.7|107396.7|17
1728647820000|2024-10-11 11:57:00|107421.2|107396.2|107418.4|107393.4|107422.9|107397.9|107418.4|107393.4|11
1728647830000|2024-10-11 11:57:10|107418.1|107393.1|107418.7|107393.7|107420.3|107395.3|107416.9|107391.9|18
1728647840000|2024-10-11 11:57:20|107419.2|107394.2|107426.7|107401.7|107426.7|107401.7|107419.2|107394.2|18
1728647850000|2024-10-11 11:57:30|107427.1|107402.1|107426.6|107401.6|107433.3|107408.3|107424.9|107399.9|22
1728647860000|2024-10-11 11:57:40|107426|107401|107427|107402|107427.9|107402.9|107423.5|107398.5|16
1728647870000|2024-10-11 11:57:50|107426.9|107401.9|107427.4|107402.4|107427.4|107402.4|107426.9|107401.9|2
1728647880000|2024-10-11 11:58:00|107427.8|107402.8|107428.2|107403.2|107429.6|107404.6|107426.5|107401.5|17
1728647890000|2024-10-11 11:58:10|107427.9|107402.9|107427|107402|107428.4|107403.4|107426.4|107401.4|12
1728647900000|2024-10-11 11:58:20|107426.2|107401.2|107423.8|107398.8|107426.2|107401.2|107423.7|107398.7|10
1728647910000|2024-10-11 11:58:30|107423.2|107398.2|107426.6|107401.6|107426.6|107401.6|107423.2|107398.2|4
1728647920000|2024-10-11 11:58:40|107426.7|107401.7|107429.2|107404.2|107431.4|107406.4|107426.7|107401.7|20
1728647930000|2024-10-11 11:58:50|107429|107404|107427.9|107402.9|107429|107404|107424.8|107399.8|21
1728647940000|2024-10-11 11:59:00|107428.3|107403.3|107428.1|107403.1|107431.8|107406.8|107427.5|107402.5|30
1728647950000|2024-10-11 11:59:10|107427.6|107402.6|107429.7|107404.7|107431.8|107406.8|107427.6|107402.6|15
1728647960000|2024-10-11 11:59:20|107430|107405|107422.7|107397.7|107430|107405|107422.3|107397.3|19
1728647970000|2024-10-11 11:59:30|107423.4|107398.4|107436.9|107411.9|107436.9|107411.9|107423.4|107398.4|17
1728647980000|2024-10-11 11:59:40|107437.2|107412.2|107441.8|107416.8|107442.3|107417.3|107437.2|107412.2|8
1728647990000|2024-10-11 11:59:50|107442.3|107417.3|107443.6|107418.6|107446.4|107421.4|107439.2|107414.2|28
1728648000000|2024-10-11 12:00:00|107444.6|107419.6|107432.9|107407.9|107444.8|107419.8|107426.1|107401.1|37
1728648010000|2024-10-11 12:00:10|107433.6|107408.6|107429|107404|107435.3|107410.3|107427.1|107402.1|15
1728648020000|2024-10-11 12:00:20|107429.5|107404.5|107435|107410|107441.1|107416.1|107429.5|107404.5|28
1728648030000|2024-10-11 12:00:30|107435.5|107410.5|107429.5|107404.5|107438.7|107413.7|107429.5|107404.5|29
1728648040000|2024-10-11 12:00:40|107429.9|107404.9|107431.2|107406.2|107432|107407|107429.6|107404.6|22
1728648050000|2024-10-11 12:00:50|107431.7|107406.7|107438.3|107413.3|107440.8|107415.8|107431.7|107406.7|27
1728648060000|2024-10-11 12:01:00|107437.9|107412.9|107438.9|107413.9|107439.3|107414.3|107433.8|107408.8|27
1728648070000|2024-10-11 12:01:10|107439.7|107414.7|107440.6|107415.6|107440.7|107415.7|107439.3|107414.3|15
1728648080000|2024-10-11 12:01:20|107440.9|107415.9|107451.4|107426.4|107455.6|107430.6|107440.2|107415.2|29
1728648090000|2024-10-11 12:01:30|107451.7|107426.7|107447|107422|107453.2|107428.2|107443.1|107418.1|35
1728648100000|2024-10-11 12:01:40|107446|107421|107449|107424|107449.4|107424.4|107445.8|107420.8|16
1728648110000|2024-10-11 12:01:50|107449.5|107424.5|107439.3|107414.3|107449.7|107424.7|107427.7|107402.7|33
1728648120000|2024-10-11 12:02:00|107439.1|107414.1|107437.6|107412.6|107439.1|107414.1|107435.5|107410.5|14
1728648130000|2024-10-11 12:02:10|107437.7|107412.7|107430.2|107405.2|107437.7|107412.7|107428.1|107403.1|27
1728648140000|2024-10-11 12:02:20|107430.6|107405.6|107438.6|107413.6|107438.6|107413.6|107430.6|107405.6|14
1728648150000|2024-10-11 12:02:30|107438.9|107413.9|107440.8|107415.8|107441.2|107416.2|107438.2|107413.2|19
1728648160000|2024-10-11 12:02:40|107441|107416|107441.4|107416.4|107441.8|107416.8|107441|107416|12
1728648170000|2024-10-11 12:02:50|107441.1|107416.1|107437.4|107412.4|107441.6|107416.6|107437.3|107412.3|21
1728648180000|2024-10-11 12:03:00|107438.4|107413.4|107446.6|107421.6|107446.6|107421.6|107436|107411|26
1728648190000|2024-10-11 12:03:10|107447.3|107422.3|107445.5|107420.5|107449.8|107424.8|107444.9|107419.9|16
1728648200000|2024-10-11 12:03:20|107445.7|107420.7|107445.7|107420.7|107448.3|107423.3|107445|107420|13
1728648210000|2024-10-11 12:03:30|107445.3|107420.3|107436|107411|107445.3|107420.3|107436|107411|25
1728648220000|2024-10-11 12:03:40|107435.7|107410.7|107428.9|107403.9|107436.9|107411.9|107428.4|107403.4|20
1728648230000|2024-10-11 12:03:50|107428.6|107403.6|107422.2|107397.2|107429.1|107404.1|107421.9|107396.9|23
1728648240000|2024-10-11 12:04:00|107421.6|107396.6|107415.5|107390.5|107422.2|107397.2|107415.3|107390.3|23
1728648250000|2024-10-11 12:04:10|107415.4|107390.4|107413.9|107388.9|107415.4|107390.4|107413|107388|16
1728648260000|2024-10-11 12:04:20|107413.7|107388.7|107417.9|107392.9|107422.4|107397.4|107413.4|107388.4|24
1728648270000|2024-10-11 12:04:30|107417.5|107392.5|107413.8|107388.8|107417.5|107392.5|107411.8|107386.8|19
1728648280000|2024-10-11 12:04:40|107413.7|107388.7|107403.7|107378.7|107413.7|107388.7|107403.6|107378.6|29
1728648290000|2024-10-11 12:04:50|107403.6|107378.6|107407.3|107382.3|107407.3|107382.3|107403.1|107378.1|13
1728648300000|2024-10-11 12:05:00|107406.5|107381.5|107402.6|107377.6|107406.5|107381.5|107401.8|107376.8|20
1728648310000|2024-10-11 12:05:10|107403.8|107378.8|107401.5|107376.5|107405.3|107380.3|107399.4|107374.4|15
1728648320000|2024-10-11 12:05:20|107400.5|107375.5|107399.6|107374.6|107407.4|107382.4|107399.6|107374.6|28
1728648330000|2024-10-11 12:05:30|107399.4|107374.4|107395.6|107370.6|107399.7|107374.7|107395.1|107370.1|16
1728648340000|2024-10-11 12:05:40|107395.8|107370.8|107393.8|107368.8|107398.3|107373.3|107393.8|107368.8|22
1728648350000|2024-10-11 12:05:50|107394.1|107369.1|107394.4|107369.4|107398.2|107373.2|107394.1|107369.1|20
1728648360000|2024-10-11 12:06:00|107394.9|107369.9|107390.2|107365.2|107395.5|107370.5|107390.1|107365.1|23
1728648370000|2024-10-11 12:06:10|107390.1|107365.1|107387.9|107362.9|107390.1|107365.1|107387.5|107362.5|16
1728648380000|2024-10-11 12:06:20|107387.6|107362.6|107386.7|107361.7|107387.6|107362.6|107385.4|107360.4|20
1728648390000|2024-10-11 12:06:30|107385.9|107360.9|107386.1|107361.1|107386.4|107361.4|107384.8|107359.8|16
1728648400000|2024-10-11 12:06:40|107386.4|107361.4|107385.5|107360.5|107386.4|107361.4|107385.5|107360.5|7
1728648410000|2024-10-11 12:06:50|107385.3|107360.3|107385.7|107360.7|107385.7|107360.7|107385.3|107360.3|6
1728648420000|2024-10-11 12:07:00|107386.8|107361.8|107377.1|107352.1|107386.8|107361.8|107377.1|107352.1|21
1728648430000|2024-10-11 12:07:10|107377|107352|107379.6|107354.6|107380.2|107355.2|107376.5|107351.5|18
1728648440000|2024-10-11 12:07:20|107379.8|107354.8|107375.8|107350.8|107379.8|107354.8|107375.7|107350.7|18
1728648450000|2024-10-11 12:07:30|107376.3|107351.3|107379.4|107354.4|107379.5|107354.5|107376.3|107351.3|10
1728648460000|2024-10-11 12:07:40|107379.7|107354.7|107371.6|107346.6|107379.8|107354.8|107370.8|107345.8|14
1728648470000|2024-10-11 12:07:50|107372.2|107347.2|107373.1|107348.1|107376.2|107351.2|107372.2|107347.2|14
1728648480000|2024-10-11 12:08:00|107372.9|107347.9|107372.5|107347.5|107374.3|107349.3|107372.2|107347.2|18
1728648490000|2024-10-11 12:08:10|107372.4|107347.4|107357.8|107332.8|107373|107348|107356.9|107331.9|30
1728648500000|2024-10-11 12:08:20|107357.6|107332.6|107358|107333|107358.4|107333.4|107350.9|107325.9|34
1728648510000|2024-10-11 12:08:30|107356.9|107331.9|107353.1|107328.1|107356.9|107331.9|107350.9|107325.9|29
1728648520000|2024-10-11 12:08:40|107353.6|107328.6|107352.1|107327.1|107353.8|107328.8|107351.8|107326.8|22
1728648530000|2024-10-11 12:08:50|107352.3|107327.3|107355.9|107330.9|107356.8|107331.8|107352.3|107327.3|24
1728648540000|2024-10-11 12:09:00|107355.8|107330.8|107346.5|107321.5|107355.8|107330.8|107346.5|107321.5|19
1728648550000|2024-10-11 12:09:10|107346.6|107321.6|107346.9|107321.9|107347.3|107322.3|107346.6|107321.6|8
1728648560000|2024-10-11 12:09:20|107347.1|107322.1|107346.8|107321.8|107347.4|107322.4|107346.7|107321.7|10
1728648570000|2024-10-11 12:09:30|107346.9|107321.9|107343|107318|107347|107322|107342.5|107317.5|19
1728648580000|2024-10-11 12:09:40|107343.1|107318.1|107346.3|107321.3|107347.5|107322.5|107343.1|107318.1|15
1728648590000|2024-10-11 12:09:50|107345.9|107320.9|107340.8|107315.8|107346|107321|107339.3|107314.3|33
1728648600000|2024-10-11 12:10:00|107340.3|107315.3|107341.1|107316.1|107348|107323|107334|107309|38
1728648610000|2024-10-11 12:10:10|107342.3|107317.3|107341.6|107316.6|107342.3|107317.3|107340.4|107315.4|23
1728648620000|2024-10-11 12:10:20|107341.5|107316.5|107340.9|107315.9|107342.4|107317.4|107340.2|107315.2|19
1728648630000|2024-10-11 12:10:30|107340.6|107315.6|107339.7|107314.7|107340.8|107315.8|107338.3|107313.3|15
1728648640000|2024-10-11 12:10:40|107340.3|107315.3|107355.6|107330.6|107356.1|107331.1|107339.6|107314.6|24
1728648650000|2024-10-11 12:10:50|107352.1|107327.1|107355.9|107330.9|107355.9|107330.9|107352.1|107327.1|12
1728648660000|2024-10-11 12:11:00|107356.6|107331.6|107357.3|107332.3|107358.1|107333.1|107356.2|107331.2|22
1728648670000|2024-10-11 12:11:10|107357.1|107332.1|107357.2|107332.2|107357.2|107332.2|107355.9|107330.9|14
1728648680000|2024-10-11 12:11:20|107356.2|107331.2|107357|107332|107357.1|107332.1|107355.8|107330.8|14
1728648690000|2024-10-11 12:11:30|107357.1|107332.1|107348.4|107323.4|107357.1|107332.1|107348.4|107323.4|14
1728648700000|2024-10-11 12:11:40|107348.6|107323.6|107350.1|107325.1|107350.1|107325.1|107348.6|107323.6|8
1728648710000|2024-10-11 12:11:50|107349.9|107324.9|107349.3|107324.3|107350.4|107325.4|107349|107324|8
1728648720000|2024-10-11 12:12:00|107348.9|107323.9|107367.7|107342.7|107373.7|107348.7|107348.9|107323.9|29
1728648730000|2024-10-11 12:12:10|107367.3|107342.3|107368.7|107343.7|107368.9|107343.9|107367.3|107342.3|7
1728648740000|2024-10-11 12:12:20|107367.7|107342.7|107360.2|107335.2|107367.7|107342.7|107356.1|107331.1|29
1728648750000|2024-10-11 12:12:30|107360|107335|107363.1|107338.1|107363.1|107338.1|107358.8|107333.8|22
1728648760000|2024-10-11 12:12:40|107362.8|107337.8|107361.4|107336.4|107364.1|107339.1|107361.4|107336.4|15
1728648770000|2024-10-11 12:12:50|107361.6|107336.6|107369.4|107344.4|107369.7|107344.7|107361.6|107336.6|17
1728648780000|2024-10-11 12:13:00|107369.8|107344.8|107361.4|107336.4|107371.5|107346.5|107361.4|107336.4|17
1728648790000|2024-10-11 12:13:10|107361.6|107336.6|107361.8|107336.8|107361.8|107336.8|107361.2|107336.2|7
1728648800000|2024-10-11 12:13:20|107361.6|107336.6|107371.7|107346.7|107373.5|107348.5|107361.4|107336.4|29
1728648810000|2024-10-11 12:13:30|107371|107346|107373.5|107348.5|107375.2|107350.2|107365.6|107340.6|39
1728648820000|2024-10-11 12:13:40|107374.8|107349.8|107377|107352|107383.8|107358.8|107374.8|107349.8|31
1728648830000|2024-10-11 12:13:50|107376.9|107351.9|107377.3|107352.3|107377.8|107352.8|107376|107351|17
1728648840000|2024-10-11 12:14:00|107377.2|107352.2|107383.4|107358.4|107383.5|107358.5|107377.2|107352.2|26
1728648850000|2024-10-11 12:14:10|107383.6|107358.6|107383.8|107358.8|107388.8|107363.8|107382.7|107357.7|32
1728648860000|2024-10-11 12:14:20|107383.6|107358.6|107382.5|107357.5|107387.2|107362.2|107381.7|107356.7|24
1728648870000|2024-10-11 12:14:30|107382.3|107357.3|107373.4|107348.4|107382.3|107357.3|107372.1|107347.1|25
1728648880000|2024-10-11 12:14:40|107373.9|107348.9|107376.9|107351.9|107376.9|107351.9|107373.5|107348.5|19
1728648890000|2024-10-11 12:14:50|107376.8|107351.8|107365.6|107340.6|107380.7|107355.7|107365.3|107340.3|32
1728648900000|2024-10-11 12:15:00|107363.6|107338.6|107370.5|107345.5|107371.4|107346.4|107362.5|107337.5|33
1728648910000|2024-10-11 12:15:10|107370.2|107345.2|107369.3|107344.3|107370.5|107345.5|107366.7|107341.7|31
1728648920000|2024-10-11 12:15:20|107371.6|107346.6|107373.3|107348.3|107377.6|107352.6|107371.6|107346.6|16
1728648930000|2024-10-11 12:15:30|107373.1|107348.1|107374.8|107349.8|107375.2|107350.2|107373.1|107348.1|17
1728648940000|2024-10-11 12:15:40|107375.6|107350.6|107361.9|107336.9|107375.6|107350.6|107361.3|107336.3|24
1728648950000|2024-10-11 12:15:50|107361.6|107336.6|107361.7|107336.7|107362.5|107337.5|107361.1|107336.1|14
1728648960000|2024-10-11 12:16:00|107361.3|107336.3|107359.2|107334.2|107361.3|107336.3|107359.2|107334.2|12
1728648970000|2024-10-11 12:16:10|107360.1|107335.1|107360|107335|107360.5|107335.5|107360|107335|10
1728648980000|2024-10-11 12:16:20|107350.9|107325.9|107361|107336|107361.1|107336.1|107350|107325|27
1728648990000|2024-10-11 12:16:30|107359.7|107334.7|107355.7|107330.7|107360.2|107335.2|107354.5|107329.5|16
1728649000000|2024-10-11 12:16:40|107355.6|107330.6|107357.4|107332.4|107358.9|107333.9|107355.5|107330.5|11
1728649010000|2024-10-11 12:16:50|107356.9|107331.9|107356.8|107331.8|107357.1|107332.1|107355.8|107330.8|15
1728649020000|2024-10-11 12:17:00|107355.4|107330.4|107354.8|107329.8|107359.3|107334.3|107354.1|107329.1|22
1728649030000|2024-10-11 12:17:10|107355|107330|107354.6|107329.6|107355|107330|107354.4|107329.4|4
1728649040000|2024-10-11 12:17:20|107354.7|107329.7|107342.2|107317.2|107355.3|107330.3|107341.8|107316.8|26
1728649050000|2024-10-11 12:17:30|107342|107317|107340|107315|107345.2|107320.2|107340|107315|28
1728649060000|2024-10-11 12:17:40|107340.3|107315.3|107337.6|107312.6|107340.3|107315.3|107337|107312|17
1728649070000|2024-10-11 12:17:50|107337.7|107312.7|107338.3|107313.3|107339.6|107314.6|107337.7|107312.7|18
1728649080000|2024-10-11 12:18:00|107337.4|107312.4|107337.3|107312.3|107338.1|107313.1|107336.8|107311.8|15
1728649090000|2024-10-11 12:18:10|107337|107312|107344.2|107319.2|107344.2|107319.2|107337|107312|24
1728649100000|2024-10-11 12:18:20|107344.6|107319.6|107348.6|107323.6|107348.6|107323.6|107344.6|107319.6|25
1728649110000|2024-10-11 12:18:30|107348.7|107323.7|107349.1|107324.1|107353.4|107328.4|107348.7|107323.7|16
1728649120000|2024-10-11 12:18:40|107348|107323|107340.3|107315.3|107348|107323|107340|107315|24
1728649130000|2024-10-11 12:18:50|107338.7|107313.7|107339.9|107314.9|107340.1|107315.1|107338.7|107313.7|19
1728649140000|2024-10-11 12:19:00|107340.1|107315.1|107340.6|107315.6|107341.6|107316.6|107340.1|107315.1|17
1728649150000|2024-10-11 12:19:10|107340.4|107315.4|107339.4|107314.4|107340.5|107315.5|107336.9|107311.9|24
1728649160000|2024-10-11 12:19:20|107340.3|107315.3|107340.4|107315.4|107340.5|107315.5|107339.2|107314.2|17
1728649170000|2024-10-11 12:19:30|107340.2|107315.2|107343.3|107318.3|107345.2|107320.2|107340.2|107315.2|18
1728649180000|2024-10-11 12:19:40|107343.2|107318.2|107344.1|107319.1|107347.8|107322.8|107343.2|107318.2|25
1728649190000|2024-10-11 12:19:50|107343.4|107318.4|107339.6|107314.6|107343.4|107318.4|107336.8|107311.8|23
1728649200000|2024-10-11 12:20:00|107341.3|107316.3|107355.4|107330.4|107355.4|107330.4|107341.3|107316.3|34
1728649210000|2024-10-11 12:20:10|107355.3|107330.3|107358.7|107333.7|107358.7|107333.7|107350|107325|29
1728649220000|2024-10-11 12:20:20|107358.8|107333.8|107359.6|107334.6|107363.7|107338.7|107354.9|107329.9|29
1728649230000|2024-10-11 12:20:30|107359.4|107334.4|107358.9|107333.9|107361.1|107336.1|107357|107332|19
1728649240000|2024-10-11 12:20:40|107358.8|107333.8|107353.2|107328.2|107358.8|107333.8|107353.2|107328.2|21
1728649250000|2024-10-11 12:20:50|107353.1|107328.1|107350|107325|107354.7|107329.7|107350|107325|23
1728649260000|2024-10-11 12:21:00|107350.4|107325.4|107350.2|107325.2|107355.4|107330.4|107348.9|107323.9|24
1728649270000|2024-10-11 12:21:10|107349.8|107324.8|107343.5|107318.5|107351|107326|107342|107317|26
1728649280000|2024-10-11 12:21:20|107343.2|107318.2|107339|107314|107343.2|107318.2|107337.5|107312.5|19
1728649290000|2024-10-11 12:21:30|107339.3|107314.3|107346.1|107321.1|107346.2|107321.2|107339.3|107314.3|21
1728649300000|2024-10-11 12:21:40|107346|107321|107349|107324|107349.1|107324.1|107344.4|107319.4|14
1728649310000|2024-10-11 12:21:50|107349.5|107324.5|107355.2|107330.2|107355.3|107330.3|107349.5|107324.5|17
1728649320000|2024-10-11 12:22:00|107355.7|107330.7|107364.6|107339.6|107365.7|107340.7|107355.7|107330.7|19
1728649330000|2024-10-11 12:22:10|107364.3|107339.3|107364.7|107339.7|107364.8|107339.8|107364.3|107339.3|6
1728649340000|2024-10-11 12:22:20|107363.3|107338.3|107363|107338|107363.3|107338.3|107361.4|107336.4|14
1728649350000|2024-10-11 12:22:30|107363.5|107338.5|107357.8|107332.8|107363.5|107338.5|107353.6|107328.6|10
1728649360000|2024-10-11 12:22:40|107357.3|107332.3|107367.4|107342.4|107367.6|107342.6|107355.4|107330.4|30
1728649370000|2024-10-11 12:22:50|107368.4|107343.4|107361.5|107336.5|107369|107344|107361.2|107336.2|21
1728649380000|2024-10-11 12:23:00|107362|107337|107363.8|107338.8|107363.8|107338.8|107361.9|107336.9|15
1728649390000|2024-10-11 12:23:10|107364.3|107339.3|107364.2|107339.2|107367.8|107342.8|107364.1|107339.1|15
1728649400000|2024-10-11 12:23:20|107364|107339|107356.3|107331.3|107364|107339|107355.6|107330.6|17
1728649410000|2024-10-11 12:23:30|107356.6|107331.6|107362|107337|107363.5|107338.5|107356.6|107331.6|17
1728649420000|2024-10-11 12:23:40|107362.2|107337.2|107350.5|107325.5|107362.2|107337.2|107348.9|107323.9|25
1728649430000|2024-10-11 12:23:50|107349.2|107324.2|107353.1|107328.1|107353.7|107328.7|107348.3|107323.3|27
1728649440000|2024-10-11 12:24:00|107352.9|107327.9|107352.1|107327.1|107353.2|107328.2|107345|107320|22
1728649450000|2024-10-11 12:24:10|107351.7|107326.7|107353.8|107328.8|107359.2|107334.2|107351.5|107326.5|15
1728649460000|2024-10-11 12:24:20|107353.4|107328.4|107359.2|107334.2|107360.8|107335.8|107353.2|107328.2|26
1728649470000|2024-10-11 12:24:30|107359.3|107334.3|107363.4|107338.4|107363.9|107338.9|107358.6|107333.6|17
1728649480000|2024-10-11 12:24:40|107361|107336|107351.2|107326.2|107361|107336|107350.9|107325.9|24
1728649490000|2024-10-11 12:24:50|107351.7|107326.7|107361.1|107336.1|107361.1|107336.1|107351.5|107326.5|27
1728649500000|2024-10-11 12:25:00|107360.7|107335.7|107356.8|107331.8|107360.7|107335.7|107356.4|107331.4|27
1728649510000|2024-10-11 12:25:10|107356.9|107331.9|107358.4|107333.4|107358.4|107333.4|107356.1|107331.1|19
1728649520000|2024-10-11 12:25:20|107358.5|107333.5|107356.1|107331.1|107360|107335|107355.8|107330.8|17
1728649530000|2024-10-11 12:25:30|107356.4|107331.4|107358.6|107333.6|107359.7|107334.7|107356.2|107331.2|18
1728649540000|2024-10-11 12:25:40|107358.3|107333.3|107356.6|107331.6|107358.8|107333.8|107353.7|107328.7|22
1728649550000|2024-10-11 12:25:50|107356.3|107331.3|107352.7|107327.7|107363.2|107338.2|107352.7|107327.7|29
1728649560000|2024-10-11 12:26:00|107352.5|107327.5|107354.3|107329.3|107355.8|107330.8|107350.6|107325.6|24
1728649570000|2024-10-11 12:26:10|107354.5|107329.5|107352.9|107327.9|107355.2|107330.2|107351.9|107326.9|19
1728649580000|2024-10-11 12:26:20|107352.7|107327.7|107353.8|107328.8|107354.1|107329.1|107352.6|107327.6|12
1728649590000|2024-10-11 12:26:30|107352.9|107327.9|107353.4|107328.4|107354.4|107329.4|107350.8|107325.8|19
1728649600000|2024-10-11 12:26:40|107354.3|107329.3|107358.1|107333.1|107358.1|107333.1|107354.3|107329.3|11
1728649610000|2024-10-11 12:26:50|107357.3|107332.3|107356.5|107331.5|107357.9|107332.9|107356.4|107331.4|13
1728649620000|2024-10-11 12:27:00|107356.1|107331.1|107357.8|107332.8|107358.2|107333.2|107355.5|107330.5|20
1728649630000|2024-10-11 12:27:10|107357.6|107332.6|107360.9|107335.9|107361|107336|107357.5|107332.5|12
1728649640000|2024-10-11 12:27:20|107360.7|107335.7|107360.8|107335.8|107360.8|107335.8|107359.7|107334.7|12
1728649650000|2024-10-11 12:27:30|107360.2|107335.2|107355.9|107330.9|107361|107336|107355.7|107330.7|10
1728649660000|2024-10-11 12:27:40|107355.4|107330.4|107361.7|107336.7|107362.1|107337.1|107355.4|107330.4|15
1728649670000|2024-10-11 12:27:50|107362.2|107337.2|107361.5|107336.5|107362.4|107337.4|107361.1|107336.1|7
1728649680000|2024-10-11 12:28:00|107361.8|107336.8|107362.7|107337.7|107362.8|107337.8|107361.3|107336.3|10
1728649690000|2024-10-11 12:28:10|107357.9|107332.9|107354.9|107329.9|107358.4|107333.4|107354.5|107329.5|15
1728649700000|2024-10-11 12:28:20|107355.2|107330.2|107350|107325|107355.3|107330.3|107350|107325|15
1728649710000|2024-10-11 12:28:30|107349.3|107324.3|107345.5|107320.5|107349.3|107324.3|107343.8|107318.8|14
1728649720000|2024-10-11 12:28:40|107345.6|107320.6|107350.3|107325.3|107350.3|107325.3|107345.6|107320.6|14
1728649730000|2024-10-11 12:28:50|107350.4|107325.4|107362.3|107312.3|107362.3|107325.4|107349.7|107310.6|10
1728649740000|2024-10-11 12:29:00|107363.9|107313.9|107366.3|107316.3|107366.4|107316.4|107361.3|107311.3|12
1728649750000|2024-10-11 12:29:10|107366.4|107316.4|107368.9|107318.9|107369|107319|107364.6|107314.6|9
1728649760000|2024-10-11 12:29:20|107369.3|107319.3|107368.1|107318.1|107371.8|107321.8|107367.3|107317.3|19
1728649770000|2024-10-11 12:29:30|107367.5|107317.5|107364.8|107314.8|107369.1|107319.1|107358.9|107308.9|33
1728649780000|2024-10-11 12:29:40|107344.5|107294.5|107348.5|107298.5|107348.5|107298.5|107341.7|107291.7|60
1728649790000|2024-10-11 12:29:50|107349|107299|107400.2|107200.2|107414.8|107299|107349|107199|35
1728649800000|2024-10-11 12:30:00|107400.6|107200.6|107330.6|107130.6|107420.9|107220.9|107329.9|107129.9|64
1728649810000|2024-10-11 12:30:10|107333.8|107133.8|107299.2|107100|107358.9|107158.9|107299.2|107099.7|68
1728649820000|2024-10-11 12:30:20|107300.6|107101.4|107307|107142.5|107316.4|107142.5|107287.9|107100.3|68
1728649830000|2024-10-11 12:30:30|107277.3|107138.6|107171.4|107121.4|107277.3|107144.9|107149.2|107068.5|68
1728649840000|2024-10-11 12:30:40|107163.2|107113.2|107169.7|107119.7|107175.4|107125.4|107155.3|107105.3|49
1728649850000|2024-10-11 12:30:50|107168|107118|107209.3|107159.3|107209.3|107159.3|107158.1|107108.1|46
1728649860000|2024-10-11 12:31:00|107202.7|107152.7|107182.8|107132.8|107202.7|107152.7|107180.1|107130.1|41
1728649870000|2024-10-11 12:31:10|107182.3|107132.3|107175.9|107125.9|107191|107141|107174.3|107124.3|38
1728649880000|2024-10-11 12:31:20|107175.3|107125.3|107193.2|107143.2|107195.4|107145.4|107166.5|107116.5|35
1728649890000|2024-10-11 12:31:30|107194.8|107144.8|107227.7|107177.7|107231.3|107181.3|107194.8|107144.8|41
1728649900000|2024-10-11 12:31:40|107226.5|107176.5|107220.2|107170.2|107226.5|107176.5|107216|107166|28
1728649910000|2024-10-11 12:31:50|107216.8|107166.8|107198.7|107148.7|107220.4|107170.4|107196.3|107146.3|38
1728649920000|2024-10-11 12:32:00|107193.6|107143.6|107187.8|107137.8|107206|107156|107187.8|107137.8|41
1728649930000|2024-10-11 12:32:10|107187.5|107137.5|107184.4|107134.4|107190.4|107140.4|107183.4|107133.4|32
1728649940000|2024-10-11 12:32:20|107184.3|107134.3|107183.7|107133.7|107187.4|107137.4|107179.3|107129.3|34
1728649950000|2024-10-11 12:32:30|107183.3|107133.3|107188.4|107138.4|107191.7|107141.7|107182.9|107132.9|37
1728649960000|2024-10-11 12:32:40|107188|107138|107201.1|107151.1|107208|107158|107181.9|107131.9|37
1728649970000|2024-10-11 12:32:50|107199|107149|107209.5|107159.5|107211.4|107161.4|107198.2|107148.2|31
1728649980000|2024-10-11 12:33:00|107210.1|107160.1|107224.6|107174.6|107229.2|107179.2|107210.1|107160.1|63
1728649990000|2024-10-11 12:33:10|107228.4|107178.4|107225.9|107200.9|107230.4|107205.4|107216.1|107173|54
1728650000000|2024-10-11 12:33:20|107225.4|107200.4|107222.3|107172.3|107235.4|107200.7|107221.3|107172.3|53
1728650010000|2024-10-11 12:33:30|107222.7|107172.7|107233.5|107183.5|107235.1|107185.1|107220.7|107170.7|46
1728650020000|2024-10-11 12:33:40|107233.4|107183.4|107219.2|107169.2|107235.9|107185.9|107219.2|107169.2|57
1728650030000|2024-10-11 12:33:50|107220.3|107170.3|107181.6|107131.6|107220.3|107170.3|107181.6|107131.6|63
1728650040000|2024-10-11 12:34:00|107181.5|107131.5|107173.2|107148.2|107182.2|107156.4|107163.9|107126.4|53
1728650050000|2024-10-11 12:34:10|107173|107148|107195.1|107170.1|107198.7|107173.7|107173|107148|54
1728650060000|2024-10-11 12:34:20|107195|107170|107204.6|107179.6|107205.3|107180.3|107187.4|107162.4|45
1728650070000|2024-10-11 12:34:30|107204.9|107179.9|107213.7|107188.7|107215.6|107190.6|107204.9|107179.9|30
1728650080000|2024-10-11 12:34:40|107213.1|107188.1|107218.7|107193.7|107220.2|107195.2|107213.1|107188.1|39
1728650090000|2024-10-11 12:34:50|107219.1|107194.1|107221.5|107196.5|107223.4|107198.4|107213.2|107188.2|43
1728650100000|2024-10-11 12:35:00|107221.3|107196.3|107235.7|107210.7|107246.3|107221.3|107221.3|107196.3|49
1728650110000|2024-10-11 12:35:10|107236.4|107211.4|107212.9|107187.9|107236.4|107211.4|107208.3|107183.3|44
1728650120000|2024-10-11 12:35:20|107212.3|107187.3|107225|107200|107225|107200|107209.2|107184.2|37
1728650130000|2024-10-11 12:35:30|107225.2|107200.2|107230.4|107205.4|107231.7|107206.7|107221.9|107196.9|39
1728650140000|2024-10-11 12:35:40|107229.8|107204.8|107227.7|107202.7|107229.8|107204.8|107227.4|107202.4|19
1728650150000|2024-10-11 12:35:50|107228|107203|107260.5|107235.5|107260.5|107235.5|107225.5|107200.5|48
1728650160000|2024-10-11 12:36:00|107260.1|107235.1|107269.6|107244.6|107281.9|107256.9|107260.1|107235.1|45
1728650170000|2024-10-11 12:36:10|107269|107244|107313.8|107288.8|107317.1|107292.1|107267|107242|43
1728650180000|2024-10-11 12:36:20|107314.4|107289.4|107309.8|107284.8|107314.7|107289.7|107295.7|107270.7|46
1728650190000|2024-10-11 12:36:30|107309.2|107284.2|107307|107282|107312.7|107287.7|107302|107277|41
1728650200000|2024-10-11 12:36:40|107306.8|107281.8|107313|107288|107314.8|107289.8|107304.1|107279.1|36
1728650210000|2024-10-11 12:36:50|107312.9|107287.9|107315.3|107290.3|107315.3|107290.3|107304.6|107279.6|33
1728650220000|2024-10-11 12:37:00|107314.1|107289.1|107334.8|107309.8|107334.8|107309.8|107314.1|107289.1|45
1728650230000|2024-10-11 12:37:10|107334.2|107309.2|107335.7|107310.7|107336.7|107311.7|107331.2|107306.2|25
1728650240000|2024-10-11 12:37:20|107335.3|107310.3|107346.2|107321.2|107351.9|107326.9|107332.8|107307.8|53
1728650250000|2024-10-11 12:37:30|107347.8|107322.8|107353.2|107328.2|107353.6|107328.6|107347.8|107322.8|29
1728650260000|2024-10-11 12:37:40|107353.3|107328.3|107363.6|107338.6|107363.6|107338.6|107346.1|107321.1|41
1728650270000|2024-10-11 12:37:50|107364.5|107339.5|107372.5|107347.5|107373.4|107348.4|107359.2|107334.2|38
1728650280000|2024-10-11 12:38:00|107373|107348|107354.8|107329.8|107373.9|107348.9|107348.8|107323.8|37
1728650290000|2024-10-11 12:38:10|107354.5|107329.5|107349.8|107324.8|107355.4|107330.4|107340|107315|42
1728650300000|2024-10-11 12:38:20|107349.9|107324.9|107369.3|107344.3|107369.5|107344.5|107349.3|107324.3|38
1728650310000|2024-10-11 12:38:30|107368.5|107343.5|107368.9|107343.9|107370.8|107345.8|107365.8|107340.8|43
1728650320000|2024-10-11 12:38:40|107368.8|107343.8|107376.3|107351.3|107376.9|107351.9|107362.4|107337.4|41
1728650330000|2024-10-11 12:38:50|107376.5|107351.5|107383.6|107358.6|107387.4|107362.4|107376.5|107351.5|47
1728650340000|2024-10-11 12:39:00|107385.2|107360.2|107395.6|107370.6|107399.7|107374.7|107383.8|107358.8|42
1728650350000|2024-10-11 12:39:10|107395|107370|107388.9|107363.9|107395.5|107370.5|107388.2|107363.2|34
1728650360000|2024-10-11 12:39:20|107389.7|107364.7|107396.2|107371.2|107397.1|107372.1|107389|107364|28
1728650370000|2024-10-11 12:39:30|107395.7|107370.7|107393.2|107368.2|107399.2|107374.2|107390.1|107365.1|34
1728650380000|2024-10-11 12:39:40|107391.1|107366.1|107410.4|107385.4|107411.5|107386.5|107390.5|107365.5|41
1728650390000|2024-10-11 12:39:50|107411.4|107386.4|107403.8|107378.8|107412|107387|107403.8|107378.8|33
1728650400000|2024-10-11 12:40:00|107403.2|107378.2|107429.5|107404.5|107432.6|107407.6|107403.2|107378.2|63
1728650410000|2024-10-11 12:40:10|107430.4|107405.4|107436.2|107411.2|107436.3|107411.3|107424.9|107399.9|38
1728650420000|2024-10-11 12:40:20|107436.8|107411.8|107435|107410|107440.3|107415.3|107426.3|107401.3|44
1728650430000|2024-10-11 12:40:30|107435.9|107410.9|107439.9|107414.9|107440.6|107415.6|107435.8|107410.8|38
1728650440000|2024-10-11 12:40:40|107440.3|107415.3|107443.8|107418.8|107444.4|107419.4|107431.1|107406.1|45
1728650450000|2024-10-11 12:40:50|107443.6|107418.6|107450.7|107425.7|107458.8|107433.8|107440.2|107415.2|42
1728650460000|2024-10-11 12:41:00|107450.9|107425.9|107441|107416|107455.4|107430.4|107440.5|107415.5|50
1728650470000|2024-10-11 12:41:10|107441.1|107416.1|107457.2|107432.2|107457.2|107432.2|107436.1|107411.1|42
1728650480000|2024-10-11 12:41:20|107456.8|107431.8|107466.5|107441.5|107467.7|107442.7|107456.2|107431.2|48
1728650490000|2024-10-11 12:41:30|107465.7|107440.7|107468.3|107443.3|107470.8|107445.8|107463.9|107438.9|31
1728650500000|2024-10-11 12:41:40|107468.1|107443.1|107453.7|107428.7|107468.6|107443.6|107451.5|107426.5|48
1728650510000|2024-10-11 12:41:50|107453.2|107428.2|107453.3|107428.3|107459.6|107434.6|107453.2|107428.2|40
1728650520000|2024-10-11 12:42:00|107452.8|107427.8|107432.7|107407.7|107453.2|107428.2|107429.5|107404.5|53
1728650530000|2024-10-11 12:42:10|107432.3|107407.3|107436|107411|107436.2|107411.2|107429.9|107404.9|32
1728650540000|2024-10-11 12:42:20|107435.7|107410.7|107443.2|107418.2|107445.3|107420.3|107430.5|107405.5|46
1728650550000|2024-10-11 12:42:30|107443.7|107418.7|107452|107427|107452.1|107427.1|107437.2|107412.2|41
1728650560000|2024-10-11 12:42:40|107451.7|107426.7|107423.5|107398.5|107451.7|107426.7|107422.9|107397.9|36
1728650570000|2024-10-11 12:42:50|107420.3|107395.3|107423.7|107398.7|107431.6|107406.6|107419.8|107394.8|42
1728650580000|2024-10-11 12:43:00|107424.3|107399.3|107417.7|107392.7|107433|107408|107417.7|107392.7|38
1728650590000|2024-10-11 12:43:10|107415.5|107390.5|107395.7|107370.7|107415.5|107390.5|107395.7|107370.7|48
1728650600000|2024-10-11 12:43:20|107397.6|107372.6|107389.4|107364.4|107398.7|107373.7|107388.7|107363.7|41
1728650610000|2024-10-11 12:43:30|107388.7|107363.7|107399.8|107374.8|107400.2|107375.2|107384.7|107359.7|47
1728650620000|2024-10-11 12:43:40|107398.6|107373.6|107394.7|107369.7|107399.1|107374.1|107392.8|107367.8|23
1728650630000|2024-10-11 12:43:50|107395.1|107370.1|107396|107371|107407.9|107382.9|107395.1|107370.1|36
1728650640000|2024-10-11 12:44:00|107395.4|107370.4|107404.1|107379.1|107404.1|107379.1|107394|107369|28
1728650650000|2024-10-11 12:44:10|107404|107379|107414.4|107389.4|107416.5|107391.5|107402.4|107377.4|34
1728650660000|2024-10-11 12:44:20|107414.8|107389.8|107404.9|107379.9|107417.5|107392.5|107400.4|107375.4|34
1728650670000|2024-10-11 12:44:30|107404.8|107379.8|107401.5|107376.5|107405.9|107380.9|107391.5|107366.5|43
1728650680000|2024-10-11 12:44:40|107401.8|107376.8|107408.7|107383.7|107408.7|107383.7|107397.8|107372.8|38
1728650690000|2024-10-11 12:44:50|107411.2|107386.2|107429.7|107404.7|107433.2|107408.2|107410.9|107385.9|50
1728650700000|2024-10-11 12:45:00|107429.5|107404.5|107422.9|107397.9|107430.9|107405.9|107419.8|107394.8|42
1728650710000|2024-10-11 12:45:10|107422|107397|107418.5|107393.5|107425.3|107400.3|107414.9|107389.9|32
1728650720000|2024-10-11 12:45:20|107416.3|107391.3|107408.4|107383.4|107416.3|107391.3|107396.7|107371.7|42
1728650730000|2024-10-11 12:45:30|107408.1|107383.1|107405.2|107380.2|107410.5|107385.5|107404.8|107379.8|30
1728650740000|2024-10-11 12:45:40|107405.8|107380.8|107395|107370|107406.7|107381.7|107394.4|107369.4|35
1728650750000|2024-10-11 12:45:50|107395.7|107370.7|107389.5|107364.5|107397.2|107372.2|107386.1|107361.1|31
1728650760000|2024-10-11 12:46:00|107388.9|107363.9|107393|107368|107397.9|107372.9|107383.2|107358.2|35
1728650770000|2024-10-11 12:46:10|107393.6|107368.6|107399.4|107374.4|107403.8|107378.8|107393.6|107368.6|40
1728650780000|2024-10-11 12:46:20|107400.1|107375.1|107394.8|107369.8|107400.1|107375.1|107391.4|107366.4|35
1728650790000|2024-10-11 12:46:30|107394.5|107369.5|107393.5|107368.5|107398.3|107373.3|107393.5|107368.5|23
1728650800000|2024-10-11 12:46:40|107393.1|107368.1|107359.5|107334.5|107393.1|107368.1|107359.5|107334.5|47
1728650810000|2024-10-11 12:46:50|107358.7|107333.7|107371.3|107346.3|107371.6|107346.6|107357.4|107332.4|25
1728650820000|2024-10-11 12:47:00|107371.8|107346.8|107402.8|107377.8|107402.8|107377.8|107371.8|107346.8|52
1728650830000|2024-10-11 12:47:10|107401.7|107376.7|107419.6|107394.6|107422|107397|107400.4|107375.4|40
1728650840000|2024-10-11 12:47:20|107420.1|107395.1|107433.4|107408.4|107436.4|107411.4|107419.3|107394.3|44
1728650850000|2024-10-11 12:47:30|107433.6|107408.6|107455.4|107430.4|107459.3|107434.3|107433.6|107408.6|41
1728650860000|2024-10-11 12:47:40|107455.6|107430.6|107460.1|107435.1|107460.1|107435.1|107454.5|107429.5|35
1728650870000|2024-10-11 12:47:50|107460|107435|107456.4|107431.4|107462.8|107437.8|107454.2|107429.2|43
1728650880000|2024-10-11 12:48:00|107456|107431|107439.5|107414.5|107456|107431|107439.5|107414.5|44
1728650890000|2024-10-11 12:48:10|107437.9|107412.9|107450.1|107425.1|107450.2|107425.2|107437.9|107412.9|33
1728650900000|2024-10-11 12:48:20|107449.8|107424.8|107475|107450|107476.1|107451.1|107449.7|107424.7|49
1728650910000|2024-10-11 12:48:30|107473.6|107448.6|107453.3|107428.3|107474.7|107449.7|107452|107427|30
1728650920000|2024-10-11 12:48:40|107453.2|107428.2|107445.3|107420.3|107454.9|107429.9|107433.2|107408.2|45
1728650930000|2024-10-11 12:48:50|107445.7|107420.7|107445.1|107420.1|107449.3|107424.3|107440.9|107415.9|42
1728650940000|2024-10-11 12:49:00|107444.2|107419.2|107427.9|107402.9|107444.5|107419.5|107426.6|107401.6|32
1728650950000|2024-10-11 12:49:10|107427.5|107402.5|107432.3|107407.3|107432.3|107407.3|107420.5|107395.5|45
1728650960000|2024-10-11 12:49:20|107433.3|107408.3|107424.2|107399.2|107434.2|107409.2|107421.4|107396.4|42
1728650970000|2024-10-11 12:49:30|107424.7|107399.7|107429.7|107404.7|107430.8|107405.8|107423.6|107398.6|41
1728650980000|2024-10-11 12:49:40|107428.1|107403.1|107431.7|107406.7|107435.7|107410.7|107420.2|107395.2|40
1728650990000|2024-10-11 12:49:50|107432.2|107407.2|107435.1|107410.1|107439|107414|107431.1|107406.1|26
1728651000000|2024-10-11 12:50:00|107435|107410|107450.4|107425.4|107450.7|107425.7|107433.1|107408.1|35
1728651010000|2024-10-11 12:50:10|107453|107428|107432.4|107407.4|107454.7|107429.7|107431.4|107406.4|30
1728651020000|2024-10-11 12:50:20|107433.8|107408.8|107433.1|107408.1|107440.3|107415.3|107430.5|107405.5|33
1728651030000|2024-10-11 12:50:30|107433.2|107408.2|107419.7|107394.7|107434.3|107409.3|107419.1|107394.1|28
1728651040000|2024-10-11 12:50:40|107419.5|107394.5|107417.7|107392.7|107419.5|107394.5|107416.7|107391.7|18
1728651050000|2024-10-11 12:50:50|107418.3|107393.3|107433|107408|107433|107408|107418.3|107393.3|27
1728651060000|2024-10-11 12:51:00|107438|107413|107425|107400|107439|107414|107421.4|107396.4|31
1728651070000|2024-10-11 12:51:10|107425.3|107400.3|107420.8|107395.8|107426.1|107401.1|107418.9|107393.9|22
1728651080000|2024-10-11 12:51:20|107421|107396|107420.7|107395.7|107422.4|107397.4|107415.4|107390.4|21
1728651090000|2024-10-11 12:51:30|107421.3|107396.3|107410.7|107385.7|107429.8|107404.8|107409.9|107384.9|37
1728651100000|2024-10-11 12:51:40|107410.5|107385.5|107415.3|107390.3|107417|107392|107410.5|107385.5|36
1728651110000|2024-10-11 12:51:50|107415.6|107390.6|107416.4|107391.4|107420.9|107395.9|107415.6|107390.6|29
1728651120000|2024-10-11 12:52:00|107416.6|107391.6|107409.9|107384.9|107416.6|107391.6|107409.2|107384.2|38
1728651130000|2024-10-11 12:52:10|107410.3|107385.3|107418|107393|107418|107393|107408.6|107383.6|50
1728651140000|2024-10-11 12:52:20|107418.4|107393.4|107427.4|107402.4|107428.1|107403.1|107418.4|107393.4|25
1728651150000|2024-10-11 12:52:30|107429.9|107404.9|107448.2|107423.2|107449.4|107424.4|107429.9|107404.9|37
1728651160000|2024-10-11 12:52:40|107451.5|107426.5|107464.1|107439.1|107465.1|107440.1|107451.5|107426.5|40
1728651170000|2024-10-11 12:52:50|107463.5|107438.5|107440.2|107415.2|107463.5|107438.5|107425.5|107400.5|47
1728651180000|2024-10-11 12:53:00|107440.3|107415.3|107445.8|107420.8|107446.4|107421.4|107434.9|107409.9|40
1728651190000|2024-10-11 12:53:10|107447.9|107422.9|107442.7|107417.7|107450.1|107425.1|107440.8|107415.8|32
1728651200000|2024-10-11 12:53:20|107443.2|107418.2|107444.3|107419.3|107447.2|107422.2|107442.9|107417.9|25
1728651210000|2024-10-11 12:53:30|107444.7|107419.7|107426.1|107401.1|107444.7|107419.7|107426.1|107401.1|30
1728651220000|2024-10-11 12:53:40|107425.6|107400.6|107432|107407|107432|107407|107419.5|107394.5|34
1728651230000|2024-10-11 12:53:50|107432.1|107407.1|107432.8|107407.8|107435.8|107410.8|107432.1|107407.1|23
1728651240000|2024-10-11 12:54:00|107432.9|107407.9|107428.6|107403.6|107435.6|107410.6|107419.3|107394.3|39
1728651250000|2024-10-11 12:54:10|107428.9|107403.9|107432.6|107407.6|107432.6|107407.6|107428.9|107403.9|14
1728651260000|2024-10-11 12:54:20|107432.2|107407.2|107439.5|107414.5|107439.5|107414.5|107432.2|107407.2|19
1728651270000|2024-10-11 12:54:30|107440|107415|107444|107419|107444.1|107419.1|107440|107415|19
1728651280000|2024-10-11 12:54:40|107443.7|107418.7|107438.4|107413.4|107443.7|107418.7|107430.9|107405.9|33
1728651290000|2024-10-11 12:54:50|107438.9|107413.9|107432.1|107407.1|107439.2|107414.2|107421.9|107396.9|26
1728651300000|2024-10-11 12:55:00|107432.2|107407.2|107427.7|107402.7|107432.4|107407.4|107422.1|107397.1|31
1728651310000|2024-10-11 12:55:10|107427.9|107402.9|107425.9|107400.9|107431.8|107406.8|107425.9|107400.9|33
1728651320000|2024-10-11 12:55:20|107426.1|107401.1|107422.8|107397.8|107426.1|107401.1|107420.1|107395.1|25
1728651330000|2024-10-11 12:55:30|107422.7|107397.7|107417.9|107392.9|107422.7|107397.7|107414.8|107389.8|31
1728651340000|2024-10-11 12:55:40|107419|107394|107411.6|107386.6|107421.3|107396.3|107411.6|107386.6|28
1728651350000|2024-10-11 12:55:50|107411.8|107386.8|107407.4|107382.4|107413.9|107388.9|107405.1|107380.1|25
1728651360000|2024-10-11 12:56:00|107407.5|107382.5|107411.6|107386.6|107412.3|107387.3|107407.5|107382.5|26
1728651370000|2024-10-11 12:56:10|107411.7|107386.7|107405.4|107380.4|107411.7|107386.7|107404.6|107379.6|30
1728651380000|2024-10-11 12:56:20|107402|107377|107396.5|107371.5|107406.9|107381.9|107395.2|107370.2|37
1728651390000|2024-10-11 12:56:30|107396.6|107371.6|107403.4|107378.4|107404.1|107379.1|107392.9|107367.9|33
1728651400000|2024-10-11 12:56:40|107404.2|107379.2|107390|107365|107404.2|107379.2|107382.4|107357.4|44
1728651410000|2024-10-11 12:56:50|107389.8|107364.8|107398|107373|107408|107383|107389.8|107364.8|33
1728651420000|2024-10-11 12:57:00|107397.9|107372.9|107387|107362|107397.9|107372.9|107386.7|107361.7|38
1728651430000|2024-10-11 12:57:10|107383.6|107358.6|107379.3|107354.3|107386.4|107361.4|107370.5|107345.5|38
1728651440000|2024-10-11 12:57:20|107379.6|107354.6|107371.3|107346.3|107382|107357|107371.3|107346.3|25
1728651450000|2024-10-11 12:57:30|107372.1|107347.1|107371.2|107346.2|107372.1|107347.1|107365.4|107340.4|34
1728651460000|2024-10-11 12:57:40|107370|107345|107343.7|107318.7|107374.2|107349.2|107342.2|107317.2|46
1728651470000|2024-10-11 12:57:50|107342.9|107317.9|107339.4|107314.4|107344.6|107319.6|107338.5|107313.5|44
1728651480000|2024-10-11 12:58:00|107339.6|107314.6|107345|107320|107346|107321|107339|107314|44
1728651490000|2024-10-11 12:58:10|107345.5|107320.5|107326.3|107301.3|107347.3|107322.3|107326.3|107301.3|43
1728651500000|2024-10-11 12:58:20|107326|107301|107330|107305|107330.9|107305.9|107323.5|107298.5|38
1728651510000|2024-10-11 12:58:30|107329.9|107304.9|107328.9|107303.9|107330.4|107305.4|107327.4|107302.4|28
1728651520000|2024-10-11 12:58:40|107328.3|107303.3|107326.5|107301.5|107328.3|107303.3|107323.5|107298.5|27
1728651530000|2024-10-11 12:58:50|107325.7|107300.7|107327.9|107302.9|107329.1|107304.1|107324.8|107299.8|34
1728651540000|2024-10-11 12:59:00|107328.3|107303.3|107327.7|107302.7|107335.7|107310.7|107327.4|107302.4|48
1728651550000|2024-10-11 12:59:10|107327.4|107302.4|107315.2|107290.2|107329|107304|107314|107289|44
1728651560000|2024-10-11 12:59:20|107316.1|107291.1|107308.9|107283.9|107320.3|107295.3|107308.8|107283.8|56
1728651570000|2024-10-11 12:59:30|107308.2|107283.2|107307.6|107282.6|107310.9|107285.9|107305.4|107280.4|40
1728651580000|2024-10-11 12:59:40|107308.2|107283.2|107310.3|107285.3|107314.6|107289.6|107308.2|107283.2|26
1728651590000|2024-10-11 12:59:50|107314|107289|107314.2|107289.2|107317|107292|107310.3|107285.3|34
1728651600000|2024-10-11 13:00:00|107313.4|107288.4|107290.2|107265.2|107313.4|107288.4|107290.2|107265.2|39
1728651610000|2024-10-11 13:00:10|107291.5|107266.5|107274.6|107249.6|107292.9|107267.9|107269|107244|35
1728651620000|2024-10-11 13:00:20|107275|107250|107284.6|107259.6|107287.1|107262.1|107274.7|107249.7|38
1728651630000|2024-10-11 13:00:30|107282|107257|107285.4|107260.4|107295.2|107270.2|107281.3|107256.3|47
1728651640000|2024-10-11 13:00:40|107285.8|107260.8|107278.1|107253.1|107292.2|107267.2|107273.3|107248.3|43
1728651650000|2024-10-11 13:00:50|107278.4|107253.4|107274.6|107249.6|107283.9|107258.9|107273.8|107248.8|43
1728651660000|2024-10-11 13:01:00|107274.2|107249.2|107274.1|107249.1|107279.4|107254.4|107266.5|107241.5|41
1728651670000|2024-10-11 13:01:10|107274.6|107249.6|107286.5|107261.5|107286.9|107261.9|107274.6|107249.6|25
1728651680000|2024-10-11 13:01:20|107287.2|107262.2|107280.3|107255.3|107287.2|107262.2|107280.3|107255.3|30
1728651690000|2024-10-11 13:01:30|107280.6|107255.6|107282.2|107257.2|107285|107260|107279.2|107254.2|22
1728651700000|2024-10-11 13:01:40|107281.9|107256.9|107282.5|107257.5|107284.4|107259.4|107277.8|107252.8|33
1728651710000|2024-10-11 13:01:50|107283.4|107258.4|107278.7|107253.7|107304|107279|107278.2|107253.2|49
1728651720000|2024-10-11 13:02:00|107278.5|107253.5|107278.4|107253.4|107285|107260|107278.4|107253.4|35
1728651730000|2024-10-11 13:02:10|107278.9|107253.9|107297.9|107272.9|107298|107273|107278.6|107253.6|39
1728651740000|2024-10-11 13:02:20|107298|107273|107290.7|107265.7|107298.3|107273.3|107288.9|107263.9|35
1728651750000|2024-10-11 13:02:30|107290.8|107265.8|107285.6|107260.6|107290.8|107265.8|107285.5|107260.5|19
1728651760000|2024-10-11 13:02:40|107285.7|107260.7|107276.8|107251.8|107287.3|107262.3|107276.8|107251.8|33
1728651770000|2024-10-11 13:02:50|107276.6|107251.6|107281.3|107256.3|107282.3|107257.3|107276.3|107251.3|34
1728651780000|2024-10-11 13:03:00|107281.5|107256.5|107265.6|107240.6|107283|107258|107265.4|107240.4|38
1728651790000|2024-10-11 13:03:10|107265.4|107240.4|107259|107234|107266.9|107241.9|107259|107234|22
1728651800000|2024-10-11 13:03:20|107258.4|107233.4|107258.9|107233.9|107261|107236|107256.7|107231.7|30
1728651810000|2024-10-11 13:03:30|107258.2|107233.2|107260.7|107235.7|107263.3|107238.3|107256.2|107231.2|29
1728651820000|2024-10-11 13:03:40|107260|107235|107261.5|107236.5|107261.5|107236.5|107254.4|107229.4|31
1728651830000|2024-10-11 13:03:50|107261.8|107236.8|107259.6|107234.6|107264.7|107239.7|107258.4|107233.4|32
1728651840000|2024-10-11 13:04:00|107260.1|107235.1|107255|107230|107260.6|107235.6|107255|107230|32
1728651850000|2024-10-11 13:04:10|107255.5|107230.5|107255.6|107230.6|107262.2|107237.2|107253.3|107228.3|36
1728651860000|2024-10-11 13:04:20|107255.9|107230.9|107256.5|107231.5|107256.5|107231.5|107253|107228|24
1728651870000|2024-10-11 13:04:30|107256.3|107231.3|107254.2|107229.2|107256.9|107231.9|107253.7|107228.7|28
1728651880000|2024-10-11 13:04:40|107253.7|107228.7|107251.1|107226.1|107253.7|107228.7|107250.5|107225.5|29
1728651890000|2024-10-11 13:04:50|107252.9|107227.9|107255.3|107230.3|107255.3|107230.3|107247.3|107222.3|26
1728651900000|2024-10-11 13:05:00|107257|107232|107258.8|107233.8|107258.8|107233.8|107254.4|107229.4|17
1728651910000|2024-10-11 13:05:10|107258.4|107233.4|107263.1|107238.1|107263.1|107238.1|107257.8|107232.8|21
1728651920000|2024-10-11 13:05:20|107262.5|107237.5|107275.3|107250.3|107280.6|107255.6|107261.3|107236.3|56
1728651930000|2024-10-11 13:05:30|107275.4|107250.4|107276.4|107251.4|107278|107253|107272.6|107247.6|38
1728651940000|2024-10-11 13:05:40|107276.1|107251.1|107293.2|107268.2|107293.2|107268.2|107276.1|107251.1|40
1728651950000|2024-10-11 13:05:50|107293.5|107268.5|107301.4|107276.4|107303.8|107278.8|107292.7|107267.7|25
1728651960000|2024-10-11 13:06:00|107302.8|107277.8|107314.7|107289.7|107324.5|107299.5|107302|107277|36
1728651970000|2024-10-11 13:06:10|107313.5|107288.5|107309.7|107284.7|107315.7|107290.7|107308.3|107283.3|19
1728651980000|2024-10-11 13:06:20|107310.1|107285.1|107311.4|107286.4|107314.3|107289.3|107310.1|107285.1|13
1728651990000|2024-10-11 13:06:30|107311.3|107286.3|107314.1|107289.1|107314.1|107289.1|107308.8|107283.8|12
1728652000000|2024-10-11 13:06:40|107314.4|107289.4|107342.4|107317.4|107344.8|107319.8|107314.4|107289.4|41
1728652010000|2024-10-11 13:06:50|107342.3|107317.3|107355.6|107330.6|107358.8|107333.8|107340.9|107315.9|36
1728652020000|2024-10-11 13:07:00|107355.9|107330.9|107367.6|107342.6|107370.2|107345.2|107353.4|107328.4|38
1728652030000|2024-10-11 13:07:10|107368.3|107343.3|107375.6|107350.6|107375.6|107350.6|107368.3|107343.3|23
1728652040000|2024-10-11 13:07:20|107374.6|107349.6|107374.2|107349.2|107379.1|107354.1|107371.4|107346.4|31
1728652050000|2024-10-11 13:07:30|107374.9|107349.9|107371.8|107346.8|107380.4|107355.4|107371.8|107346.8|42
1728652060000|2024-10-11 13:07:40|107371.9|107346.9|107370.4|107345.4|107373.5|107348.5|107369|107344|37
1728652070000|2024-10-11 13:07:50|107370.3|107345.3|107373.4|107348.4|107374.3|107349.3|107370.2|107345.2|41
1728652080000|2024-10-11 13:08:00|107373.6|107348.6|107384|107359|107384|107359|107372.1|107347.1|29
1728652090000|2024-10-11 13:08:10|107382.3|107357.3|107383.1|107358.1|107383.4|107358.4|107375.5|107350.5|30
1728652100000|2024-10-11 13:08:20|107383|107358|107380.7|107355.7|107386.6|107361.6|107380.3|107355.3|22
1728652110000|2024-10-11 13:08:30|107380.6|107355.6|107374.1|107349.1|107380.9|107355.9|107373.7|107348.7|40
1728652120000|2024-10-11 13:08:40|107374.7|107349.7|107376.3|107351.3|107376.3|107351.3|107373.5|107348.5|21
1728652130000|2024-10-11 13:08:50|107379.1|107354.1|107381.2|107356.2|107383.2|107358.2|107378.7|107353.7|33
1728652140000|2024-10-11 13:09:00|107381.5|107356.5|107376.6|107351.6|107384.9|107359.9|107376.6|107351.6|30
1728652150000|2024-10-11 13:09:10|107377.3|107352.3|107376.3|107351.3|107377.3|107352.3|107375.1|107350.1|15
1728652160000|2024-10-11 13:09:20|107376|107351|107357.9|107332.9|107376.5|107351.5|107356.7|107331.7|30
1728652170000|2024-10-11 13:09:30|107358.5|107333.5|107372.1|107347.1|107372.7|107347.7|107356.5|107331.5|39
1728652180000|2024-10-11 13:09:40|107371.5|107346.5|107370.8|107345.8|107374.3|107349.3|107370.6|107345.6|19
1728652190000|2024-10-11 13:09:50|107370.7|107345.7|107380.5|107355.5|107389.2|107364.2|107369.5|107344.5|39
1728652200000|2024-10-11 13:10:00|107380.1|107355.1|107382.1|107357.1|107382.1|107357.1|107377.9|107352.9|24
1728652210000|2024-10-11 13:10:10|107382.8|107357.8|107379.6|107354.6|107383.6|107358.6|107375.9|107350.9|29
1728652220000|2024-10-11 13:10:20|107379.5|107354.5|107380.6|107355.6|107380.6|107355.6|107375.3|107350.3|11
1728652230000|2024-10-11 13:10:30|107380.5|107355.5|107376.6|107351.6|107380.7|107355.7|107376.3|107351.3|12
1728652240000|2024-10-11 13:10:40|107376.3|107351.3|107373.1|107348.1|107376.3|107351.3|107371.6|107346.6|14
1728652250000|2024-10-11 13:10:50|107374|107349|107384.9|107359.9|107386.4|107361.4|107374|107349|35
1728652260000|2024-10-11 13:11:00|107384.2|107359.2|107378.7|107353.7|107384.6|107359.6|107377.1|107352.1|30
1728652270000|2024-10-11 13:11:10|107378.6|107353.6|107382.1|107357.1|107382.4|107357.4|107378.1|107353.1|26
1728652280000|2024-10-11 13:11:20|107381.8|107356.8|107356.8|107331.8|107381.8|107356.8|107356|107331|33
1728652290000|2024-10-11 13:11:30|107355.6|107330.6|107350.6|107325.6|107356.8|107331.8|107342.7|107317.7|37
1728652300000|2024-10-11 13:11:40|107351.2|107326.2|107337.3|107312.3|107352.3|107327.3|107337.3|107312.3|38
1728652310000|2024-10-11 13:11:50|107337.4|107312.4|107352.6|107327.6|107353.2|107328.2|107337.4|107312.4|31
1728652320000|2024-10-11 13:12:00|107352|107327|107340.6|107315.6|107352|107327|107340.6|107315.6|37
1728652330000|2024-10-11 13:12:10|107342|107317|107318.9|107293.9|107342|107317|107310.5|107285.5|50
1728652340000|2024-10-11 13:12:20|107317.9|107292.9|107322.7|107297.7|107324.8|107299.8|107317.8|107292.8|35
1728652350000|2024-10-11 13:12:30|107323|107298|107318.4|107293.4|107325.6|107300.6|107314.2|107289.2|32
1728652360000|2024-10-11 13:12:40|107318|107293|107314.8|107289.8|107318|107293|107312.3|107287.3|23
1728652370000|2024-10-11 13:12:50|107314.9|107289.9|107327.6|107302.6|107327.6|107302.6|107314.9|107289.9|28
1728652380000|2024-10-11 13:13:00|107325.7|107300.7|107310.2|107285.2|107327.6|107302.6|107309.5|107284.5|41
1728652390000|2024-10-11 13:13:10|107309.8|107284.8|107303.9|107278.9|107311.1|107286.1|107303.9|107278.9|22
1728652400000|2024-10-11 13:13:20|107304.5|107279.5|107304|107279|107304.8|107279.8|107302.8|107277.8|17
1728652410000|2024-10-11 13:13:30|107303.4|107278.4|107307.3|107282.3|107309.6|107284.6|107303.4|107278.4|23
1728652420000|2024-10-11 13:13:40|107306.9|107281.9|107313.3|107288.3|107314.7|107289.7|107306.9|107281.9|16
1728652430000|2024-10-11 13:13:50|107313|107288|107316.1|107291.1|107328.5|107303.5|107309.8|107284.8|37
1728652440000|2024-10-11 13:14:00|107316.2|107291.2|107315.5|107290.5|107320.8|107295.8|107313|107288|35
1728652450000|2024-10-11 13:14:10|107315.6|107290.6|107303.1|107278.1|107315.6|107290.6|107300.3|107275.3|26
1728652460000|2024-10-11 13:14:20|107302.5|107277.5|107305.8|107280.8|107306.7|107281.7|107301.9|107276.9|27
1728652470000|2024-10-11 13:14:30|107305.7|107280.7|107288.4|107263.4|107306.4|107281.4|107287.3|107262.3|22
1728652480000|2024-10-11 13:14:40|107287.4|107262.4|107288.9|107263.9|107289.5|107264.5|107282.2|107257.2|24
1728652490000|2024-10-11 13:14:50|107288.5|107263.5|107263.2|107238.2|107288.5|107263.5|107263.2|107238.2|30
1728652500000|2024-10-11 13:15:00|107263|107238|107261.5|107236.5|107268|107243|107258.7|107233.7|34
1728652510000|2024-10-11 13:15:10|107262.5|107237.5|107270|107245|107270|107245|107262.5|107237.5|23
1728652520000|2024-10-11 13:15:20|107269.9|107244.9|107269|107244|107270.2|107245.2|107268.5|107243.5|24
1728652530000|2024-10-11 13:15:30|107269.7|107244.7|107270.5|107245.5|107270.8|107245.8|107269.2|107244.2|23
1728652540000|2024-10-11 13:15:40|107270.3|107245.3|107258.9|107233.9|107270.7|107245.7|107256.6|107231.6|37
1728652550000|2024-10-11 13:15:50|107258.7|107233.7|107237.8|107212.8|107258.9|107233.9|107233.4|107208.4|37
1728652560000|2024-10-11 13:16:00|107237.6|107212.6|107236.1|107211.1|107237.6|107212.6|107231.1|107206.1|22
1728652570000|2024-10-11 13:16:10|107233|107208|107243.5|107218.5|107245.3|107220.3|107232.3|107207.3|30
1728652580000|2024-10-11 13:16:20|107243.4|107218.4|107244|107219|107245.2|107220.2|107243.4|107218.4|21
1728652590000|2024-10-11 13:16:30|107243.3|107218.3|107239.9|107214.9|107243.3|107218.3|107236.1|107211.1|32
1728652600000|2024-10-11 13:16:40|107239.7|107214.7|107234.9|107209.9|107241.1|107216.1|107234.9|107209.9|31
1728652610000|2024-10-11 13:16:50|107234.7|107209.7|107232.9|107207.9|107234.7|107209.7|107230|107205|28
1728652620000|2024-10-11 13:17:00|107233.1|107208.1|107246.7|107221.7|107248|107223|107232.9|107207.9|26
1728652630000|2024-10-11 13:17:10|107246.6|107221.6|107250.5|107225.5|107251.7|107226.7|107246.6|107221.6|28
1728652640000|2024-10-11 13:17:20|107250.3|107225.3|107241.4|107216.4|107250.3|107225.3|107239.1|107214.1|47
1728652650000|2024-10-11 13:17:30|107239.9|107214.9|107232.1|107207.1|107241.7|107216.7|107227.2|107202.2|42
1728652660000|2024-10-11 13:17:40|107232|107207|107236.3|107211.3|107245.2|107220.2|107231.9|107206.9|34
1728652670000|2024-10-11 13:17:50|107239.8|107214.8|107245.1|107220.1|107245.1|107220.1|107236.2|107211.2|32
1728652680000|2024-10-11 13:18:00|107244.2|107219.2|107245.9|107220.9|107246.5|107221.5|107243.9|107218.9|31
1728652690000|2024-10-11 13:18:10|107244.6|107219.6|107245.4|107220.4|107245.6|107220.6|107238.8|107213.8|39
1728652700000|2024-10-11 13:18:20|107246.1|107221.1|107260.9|107235.9|107261|107236|107246.1|107221.1|29
1728652710000|2024-10-11 13:18:30|107262|107237|107261.8|107236.8|107262.5|107237.5|107259|107234|25
1728652720000|2024-10-11 13:18:40|107262.3|107237.3|107270.7|107245.7|107276.8|107251.8|107262.1|107237.1|46
1728652730000|2024-10-11 13:18:50|107271.5|107246.5|107276.8|107251.8|107276.8|107251.8|107269.9|107244.9|45
1728652740000|2024-10-11 13:19:00|107276.9|107251.9|107275.8|107250.8|107278.5|107253.5|107274.6|107249.6|36
1728652750000|2024-10-11 13:19:10|107277.8|107252.8|107266.7|107241.7|107277.8|107252.8|107266.6|107241.6|32
1728652760000|2024-10-11 13:19:20|107266.8|107241.8|107264.9|107239.9|107266.8|107241.8|107263.5|107238.5|24
1728652770000|2024-10-11 13:19:30|107263.4|107238.4|107250.6|107225.6|107264.8|107239.8|107250.4|107225.4|23
1728652780000|2024-10-11 13:19:40|107251.8|107226.8|107253.6|107228.6|107259.8|107234.8|107251.8|107226.8|31
1728652790000|2024-10-11 13:19:50|107253.4|107228.4|107254|107229|107254|107229|107246.1|107221.1|24
1728652800000|2024-10-11 13:20:00|107252.7|107227.7|107248.3|107223.3|107260.5|107235.5|107247.7|107222.7|41
1728652810000|2024-10-11 13:20:10|107248.4|107223.4|107246|107221|107249.9|107224.9|107246|107221|17
1728652820000|2024-10-11 13:20:20|107246.4|107221.4|107223|107198|107246.4|107221.4|107222.4|107197.4|37
1728652830000|2024-10-11 13:20:30|107222.8|107197.8|107216.3|107191.3|107222.8|107197.8|107212.6|107187.6|41
1728652840000|2024-10-11 13:20:40|107216.6|107191.6|107210|107185|107216.6|107191.6|107210|107185|17
1728652850000|2024-10-11 13:20:50|107210.4|107185.4|107217.7|107192.7|107220.5|107195.5|107210.4|107185.4|30
1728652860000|2024-10-11 13:21:00|107217.6|107192.6|107219.1|107194.1|107220.7|107195.7|107215.5|107190.5|26
1728652870000|2024-10-11 13:21:10|107219.4|107194.4|107214|107189|107219.4|107194.4|107212.8|107187.8|26
1728652880000|2024-10-11 13:21:20|107214.2|107189.2|107213.5|107188.5|107215.6|107190.6|107212.2|107187.2|16
1728652890000|2024-10-11 13:21:30|107213.6|107188.6|107218.8|107193.8|107221.1|107196.1|107213.4|107188.4|19
1728652900000|2024-10-11 13:21:40|107218.7|107193.7|107230.3|107205.3|107230.3|107205.3|107218.7|107193.7|22
1728652910000|2024-10-11 13:21:50|107230.6|107205.6|107226.4|107201.4|107230.6|107205.6|107225.3|107200.3|19
1728652920000|2024-10-11 13:22:00|107226.8|107201.8|107239.4|107214.4|107239.9|107214.9|107226.8|107201.8|40
1728652930000|2024-10-11 13:22:10|107239.9|107214.9|107236|107211|107243.6|107218.6|107236|107211|30
1728652940000|2024-10-11 13:22:20|107232.7|107207.7|107233.7|107208.7|107240|107215|107231.6|107206.6|26
1728652950000|2024-10-11 13:22:30|107234.1|107209.1|107235|107210|107236.4|107211.4|107234.1|107209.1|20
1728652960000|2024-10-11 13:22:40|107235.1|107210.1|107237.5|107212.5|107240.2|107215.2|107233.9|107208.9|14
1728652970000|2024-10-11 13:22:50|107238.3|107213.3|107245.1|107220.1|107245.1|107220.1|107235.8|107210.8|18
1728652980000|2024-10-11 13:23:00|107245.3|107220.3|107244.2|107219.2|107248.1|107223.1|107244.2|107219.2|21
1728652990000|2024-10-11 13:23:10|107243.7|107218.7|107234.8|107209.8|107244.8|107219.8|107234.4|107209.4|18
1728653000000|2024-10-11 13:23:20|107235|107210|107235.8|107210.8|107235.8|107210.8|107234.4|107209.4|11
1728653010000|2024-10-11 13:23:30|107236.2|107211.2|107239.7|107214.7|107239.7|107214.7|107236.1|107211.1|19
1728653020000|2024-10-11 13:23:40|107240|107215|107242.2|107217.2|107244.5|107219.5|107240|107215|15
1728653030000|2024-10-11 13:23:50|107242.5|107217.5|107242.8|107217.8|107243.7|107218.7|107239.1|107214.1|20
1728653040000|2024-10-11 13:24:00|107242.7|107217.7|107249.6|107224.6|107250.2|107225.2|107242.7|107217.7|23
1728653050000|2024-10-11 13:24:10|107249.3|107224.3|107248.1|107223.1|107249.7|107224.7|107240.3|107215.3|24
1728653060000|2024-10-11 13:24:20|107248.8|107223.8|107233.1|107208.1|107249.1|107224.1|107233.1|107208.1|22
1728653070000|2024-10-11 13:24:30|107233.4|107208.4|107240.1|107215.1|107240.1|107215.1|107233.1|107208.1|23
1728653080000|2024-10-11 13:24:40|107239.5|107214.5|107232.1|107207.1|107239.5|107214.5|107232.1|107207.1|23
1728653090000|2024-10-11 13:24:50|107232.4|107207.4|107228.6|107203.6|107233.1|107208.1|107228.3|107203.3|28
1728653100000|2024-10-11 13:25:00|107228.3|107203.3|107219.4|107194.4|107230.4|107205.4|107217.1|107192.1|37
1728653110000|2024-10-11 13:25:10|107218.2|107193.2|107203.5|107178.5|107218.2|107193.2|107201.4|107176.4|27
1728653120000|2024-10-11 13:25:20|107203.7|107178.7|107201.7|107176.7|107206.2|107181.2|107201.7|107176.7|23
1728653130000|2024-10-11 13:25:30|107201.4|107176.4|107211.7|107186.7|107211.7|107186.7|107201.3|107176.3|34
1728653140000|2024-10-11 13:25:40|107211.1|107186.1|107212.7|107187.7|107213.1|107188.1|107207|107182|19
1728653150000|2024-10-11 13:25:50|107212.1|107187.1|107211|107186|107212.1|107187.1|107209.9|107184.9|14
1728653160000|2024-10-11 13:26:00|107211.3|107186.3|107211.4|107186.4|107213|107188|107211.1|107186.1|13
1728653170000|2024-10-11 13:26:10|107211.7|107186.7|107211.2|107186.2|107213|107188|107209.7|107184.7|11
1728653180000|2024-10-11 13:26:20|107210.8|107185.8|107207.9|107182.9|107210.8|107185.8|107207|107182|14
1728653190000|2024-10-11 13:26:30|107208.3|107183.3|107211.1|107186.1|107211.1|107186.1|107207.8|107182.8|15
1728653200000|2024-10-11 13:26:40|107211.5|107186.5|107219|107194|107219.1|107194.1|107211.5|107186.5|15
1728653210000|2024-10-11 13:26:50|107219.1|107194.1|107216.2|107191.2|107219.8|107194.8|107215.7|107190.7|18
1728653220000|2024-10-11 13:27:00|107215.9|107190.9|107217.2|107192.2|107218.8|107193.8|107215.5|107190.5|23
1728653230000|2024-10-11 13:27:10|107217.3|107192.3|107218.1|107193.1|107218.2|107193.2|107216.7|107191.7|14
1728653240000|2024-10-11 13:27:20|107216.9|107191.9|107244.9|107219.9|107244.9|107219.9|107216.9|107191.9|29
1728653250000|2024-10-11 13:27:30|107245|107220|107244.1|107219.1|107246.8|107221.8|107244.1|107219.1|29
1728653260000|2024-10-11 13:27:40|107244.3|107219.3|107230.2|107205.2|107244.5|107219.5|107230.1|107205.1|18
1728653270000|2024-10-11 13:27:50|107230.8|107205.8|107232.1|107207.1|107232.7|107207.7|107230.6|107205.6|25
1728653280000|2024-10-11 13:28:00|107232|107207|107225.9|107200.9|107232|107207|107223.3|107198.3|29
1728653290000|2024-10-11 13:28:10|107225.7|107200.7|107228.7|107203.7|107228.7|107203.7|107225.7|107200.7|16
1728653300000|2024-10-11 13:28:20|107228|107203|107230.6|107205.6|107239.4|107214.4|107227.9|107202.9|26
1728653310000|2024-10-11 13:28:30|107231.2|107206.2|107231.5|107206.5|107234.5|107209.5|107231.2|107206.2|18
1728653320000|2024-10-11 13:28:40|107231.3|107206.3|107227.3|107202.3|107231.3|107206.3|107225.6|107200.6|9
1728653330000|2024-10-11 13:28:50|107230.1|107205.1|107218.1|107193.1|107230.7|107205.7|107216.6|107191.6|19
1728653340000|2024-10-11 13:29:00|107217.6|107192.6|107218.1|107193.1|107218.1|107193.1|107216.3|107191.3|18
1728653350000|2024-10-11 13:29:10|107217.6|107192.6|107205.2|107180.2|107217.6|107192.6|107197|107172|40
1728653360000|2024-10-11 13:29:20|107205.6|107180.6|107208.1|107183.1|107210.1|107185.1|107205.6|107180.6|28
1728653370000|2024-10-11 13:29:30|107208.6|107183.6|107209.7|107184.7|107209.7|107184.7|107207.7|107182.7|16
1728653380000|2024-10-11 13:29:40|107210.5|107185.5|107215.5|107190.5|107216.2|107191.2|107209.6|107184.6|32
1728653390000|2024-10-11 13:29:50|107215.4|107190.4|107210.5|107185.5|107215.9|107190.9|107210.5|107185.5|24
1728653400000|2024-10-11 13:30:00|107209.9|107184.9|107211.8|107186.8|107215.1|107190.1|107205.9|107180.9|36
1728653410000|2024-10-11 13:30:10|107211.1|107186.1|107209|107184|107212.1|107187.1|107205.3|107180.3|31
1728653420000|2024-10-11 13:30:20|107209.4|107184.4|107156.2|107131.2|107209.4|107184.4|107153.1|107128.1|48
1728653430000|2024-10-11 13:30:30|107157.2|107132.2|107152.6|107127.6|107166.5|107141.5|107152.6|107127.6|36
1728653440000|2024-10-11 13:30:40|107153.4|107128.4|107165.6|107140.6|107174.7|107149.7|107153.4|107128.4|43
1728653450000|2024-10-11 13:30:50|107165.5|107140.5|107154.2|107129.2|107165.5|107140.5|107147.8|107122.8|31
1728653460000|2024-10-11 13:31:00|107156.4|107131.4|107164.7|107139.7|107169.5|107144.5|107155.9|107130.9|36
1728653470000|2024-10-11 13:31:10|107166.4|107141.4|107183.7|107158.7|107184|107159|107166.2|107141.2|42
1728653480000|2024-10-11 13:31:20|107182.4|107157.4|107175.4|107150.4|107182.4|107157.4|107172.5|107147.5|20
1728653490000|2024-10-11 13:31:30|107175|107150|107152.2|107127.2|107175.5|107150.5|107151.5|107126.5|31
1728653500000|2024-10-11 13:31:40|107151.8|107126.8|107145.8|107120.8|107152.5|107127.5|107144.4|107119.4|46
1728653510000|2024-10-11 13:31:50|107146.8|107121.8|107140.5|107115.5|107146.8|107121.8|107134.5|107109.5|42
1728653520000|2024-10-11 13:32:00|107141.2|107116.2|107130.3|107105.3|107142.8|107117.8|107128.5|107103.5|44
1728653530000|2024-10-11 13:32:10|107130.1|107105.1|107116.4|107091.4|107135.7|107110.7|107113.8|107088.8|49
1728653540000|2024-10-11 13:32:20|107117|107092|107127.4|107102.4|107129.3|107104.3|107117|107092|42
1728653550000|2024-10-11 13:32:30|107127.1|107102.1|107117.8|107092.8|107127.1|107102.1|107117.8|107092.8|37
1728653560000|2024-10-11 13:32:40|107117.6|107092.6|107116.1|107091.1|107121.6|107096.6|107116.1|107091.1|26
1728653570000|2024-10-11 13:32:50|107116.5|107091.5|107124.9|107099.9|107127.4|107102.4|107116.1|107091.1|25
1728653580000|2024-10-11 13:33:00|107125.1|107100.1|107123.6|107098.6|107125.3|107100.3|107121.1|107096.1|24
1728653590000|2024-10-11 13:33:10|107123.8|107098.8|107123.6|107098.6|107124|107099|107121.9|107096.9|26
1728653600000|2024-10-11 13:33:20|107122.9|107097.9|107124|107099|107124|107099|107122.2|107097.2|20
1728653610000|2024-10-11 13:33:30|107123.4|107098.4|107122.8|107097.8|107124.3|107099.3|107119.5|107094.5|28
1728653620000|2024-10-11 13:33:40|107122.9|107097.9|107121|107096|107123|107098|107116.9|107091.9|26
1728653630000|2024-10-11 13:33:50|107120.5|107095.5|107120.7|107095.7|107123|107098|107120.5|107095.5|21
1728653640000|2024-10-11 13:34:00|107120.8|107095.8|107090|107065|107120.8|107095.8|107090|107065|37
1728653650000|2024-10-11 13:34:10|107090.6|107065.6|107089.8|107064.8|107090.9|107065.9|107086.3|107061.3|40
1728653660000|2024-10-11 13:34:20|107089.9|107064.9|107087.2|107062.2|107089.9|107064.9|107087|107062|21
1728653670000|2024-10-11 13:34:30|107087|107062|107084.7|107059.7|107089.1|107064.1|107084.7|107059.7|29
1728653680000|2024-10-11 13:34:40|107085.3|107060.3|107088|107063|107088.3|107063.3|107083.1|107058.1|27
1728653690000|2024-10-11 13:34:50|107087.8|107062.8|107089.4|107064.4|107092.3|107067.3|107085.6|107060.6|22
1728653700000|2024-10-11 13:35:00|107089.5|107064.5|107090.2|107065.2|107090.2|107065.2|107085.8|107060.8|31
1728653710000|2024-10-11 13:35:10|107090.5|107065.5|107083.7|107058.7|107091.1|107066.1|107083.5|107058.5|17
1728653720000|2024-10-11 13:35:20|107083.1|107058.1|107094.3|107069.3|107101|107076|107082.2|107057.2|38
1728653730000|2024-10-11 13:35:30|107093.6|107068.6|107082.6|107057.6|107095.2|107070.2|107078.8|107053.8|28
1728653740000|2024-10-11 13:35:40|107082.1|107057.1|107086|107061|107088.2|107063.2|107081.9|107056.9|20
1728653750000|2024-10-11 13:35:50|107084|107059|107086.8|107061.8|107086.8|107061.8|107082.2|107057.2|22
1728653760000|2024-10-11 13:36:00|107087.4|107062.4|107084.1|107059.1|107088|107063|107083.6|107058.6|25
1728653770000|2024-10-11 13:36:10|107084.3|107059.3|107085.9|107060.9|107085.9|107060.9|107079.6|107054.6|30
1728653780000|2024-10-11 13:36:20|107085.5|107060.5|107090.2|107065.2|107090.4|107065.4|107076.5|107051.5|27
1728653790000|2024-10-11 13:36:30|107090.5|107065.5|107100.8|107075.8|107103.3|107078.3|107090.5|107065.5|19
1728653800000|2024-10-11 13:36:40|107102.2|107077.2|107105.2|107080.2|107108.1|107083.1|107101.4|107076.4|24
1728653810000|2024-10-11 13:36:50|107105.8|107080.8|107103.2|107078.2|107105.8|107080.8|107102.2|107077.2|18
1728653820000|2024-10-11 13:37:00|107103.3|107078.3|107095.3|107070.3|107104.2|107079.2|107094.5|107069.5|22
1728653830000|2024-10-11 13:37:10|107095.7|107070.7|107093.1|107068.1|107095.8|107070.8|107091.1|107066.1|19
1728653840000|2024-10-11 13:37:20|107092.6|107067.6|107090.4|107065.4|107096.4|107071.4|107090.4|107065.4|21
1728653850000|2024-10-11 13:37:30|107090.3|107065.3|107112.3|107087.3|107117.8|107092.8|107089.9|107064.9|42
1728653860000|2024-10-11 13:37:40|107113.4|107088.4|107126.1|107101.1|107126.9|107101.9|107112.1|107087.1|31
1728653870000|2024-10-11 13:37:50|107127|107102|107132.8|107107.8|107135.8|107110.8|107125.8|107100.8|26
1728653880000|2024-10-11 13:38:00|107133|107108|107127.9|107102.9|107133|107108|107126.6|107101.6|26
1728653890000|2024-10-11 13:38:10|107128.4|107103.4|107137|107112|107141.1|107116.1|107128.4|107103.4|39
1728653900000|2024-10-11 13:38:20|107137.9|107112.9|107146.5|107121.5|107147.9|107122.9|107137.6|107112.6|27
1728653910000|2024-10-11 13:38:30|107146.2|107121.2|107142.5|107117.5|107149.7|107124.7|107132.1|107107.1|46
1728653920000|2024-10-11 13:38:40|107142.9|107117.9|107140.3|107115.3|107143.5|107118.5|107137.8|107112.8|39
1728653930000|2024-10-11 13:38:50|107139.9|107114.9|107120.3|107095.3|107142.8|107117.8|107120.3|107095.3|43
1728653940000|2024-10-11 13:39:00|107119.9|107094.9|107110.7|107085.7|107119.9|107094.9|107109.1|107084.1|44
1728653950000|2024-10-11 13:39:10|107111.6|107086.6|107105.5|107080.5|107114|107089|107105.3|107080.3|49
1728653960000|2024-10-11 13:39:20|107106.1|107081.1|107102.2|107077.2|107107.9|107082.9|107101.9|107076.9|59
1728653970000|2024-10-11 13:39:30|107101.3|107076.3|107076|107051|107103.2|107078.2|107074.2|107049.2|43
1728653980000|2024-10-11 13:39:40|107074|107049|107074.8|107049.8|107080.5|107055.5|107061.3|107036.3|63
1728653990000|2024-10-11 13:39:50|107076.1|107051.1|107051.7|107026.7|107076.7|107051.7|107051.7|107026.7|59
1728654000000|2024-10-11 13:40:00|107051.5|107026.5|107054.6|107029.6|107055.1|107030.1|107041.8|107016.8|48
1728654010000|2024-10-11 13:40:10|107055.4|107030.4|107024.8|106999.8|107056.9|107031.9|107024.4|106999.4|41
1728654020000|2024-10-11 13:40:20|107025.2|107000.2|107035.4|107010.4|107035.4|107010.4|107022.4|106997.4|36
1728654030000|2024-10-11 13:40:30|107034.7|107009.7|107034.2|107009.2|107037.6|107012.6|107031.8|107006.8|29
1728654040000|2024-10-11 13:40:40|107032.3|107007.3|107045.1|107020.1|107045.3|107020.3|107031|107006|40
1728654050000|2024-10-11 13:40:50|107045|107020|107045.2|107020.2|107053|107028|107044.4|107019.4|35
1728654060000|2024-10-11 13:41:00|107045.5|107020.5|107044.4|107019.4|107052.7|107027.7|107044.4|107019.4|40
1728654070000|2024-10-11 13:41:10|107044|107019|107042.5|107017.5|107044.8|107019.8|107035.1|107010.1|42
1728654080000|2024-10-11 13:41:20|107042.6|107017.6|107025.4|107000.4|107042.6|107017.6|107021.7|106996.7|37
1728654090000|2024-10-11 13:41:30|107025|107000|107032.6|107007.6|107034.9|107009.9|107024.6|106999.6|34
1728654100000|2024-10-11 13:41:40|107033.2|107008.2|107025|107000|107035.2|107010.2|107023.6|106998.6|31
1728654110000|2024-10-11 13:41:50|107025.4|107000.4|107026|107001|107026.1|107001.1|107023.3|106998.3|17
1728654120000|2024-10-11 13:42:00|107025.2|107000.2|107024.6|106999.6|107026|107001|107022.9|106997.9|19
1728654130000|2024-10-11 13:42:10|107024|106999|107022.4|106997.4|107025|107000|107022.4|106997.4|19
1728654140000|2024-10-11 13:42:20|107022.8|106997.8|107025.5|107000.5|107025.5|107000.5|107021|106996|24
1728654150000|2024-10-11 13:42:30|107025.3|107000.3|107026.7|107001.7|107027.4|107002.4|107025.3|107000.3|30
1728654160000|2024-10-11 13:42:40|107027.4|107002.4|107035.3|107010.3|107035.8|107010.8|107027.3|107002.3|35
1728654170000|2024-10-11 13:42:50|107035.4|107010.4|107037.7|107012.7|107037.7|107012.7|107030.8|107005.8|28
1728654180000|2024-10-11 13:43:00|107038.2|107013.2|107038|107013|107040.7|107015.7|107037.8|107012.8|20
1728654190000|2024-10-11 13:43:10|107038.8|107013.8|107036.6|107011.6|107040.6|107015.6|107034.5|107009.5|34
1728654200000|2024-10-11 13:43:20|107037.3|107012.3|107033.7|107008.7|107039.8|107014.8|107032|107007|22
1728654210000|2024-10-11 13:43:30|107034|107009|107042.2|107017.2|107043.3|107018.3|107033.7|107008.7|26
1728654220000|2024-10-11 13:43:40|107043.2|107018.2|107039.8|107014.8|107044.5|107019.5|107039.8|107014.8|16
1728654230000|2024-10-11 13:43:50|107040.3|107015.3|107049.3|107024.3|107054.8|107029.8|107036.3|107011.3|29
1728654240000|2024-10-11 13:44:00|107048.6|107023.6|107047.4|107022.4|107048.7|107023.7|107046.8|107021.8|22
1728654250000|2024-10-11 13:44:10|107047.8|107022.8|107046.4|107021.4|107049.1|107024.1|107046.1|107021.1|22
1728654260000|2024-10-11 13:44:20|107046.1|107021.1|107053.6|107028.6|107055|107030|107040.7|107015.7|25
1728654270000|2024-10-11 13:44:30|107053.2|107028.2|107049.7|107024.7|107054.4|107029.4|107047.7|107022.7|24
1728654280000|2024-10-11 13:44:40|107050.3|107025.3|107046.6|107021.6|107052.4|107027.4|107045.7|107020.7|29
1728654290000|2024-10-11 13:44:50|107046.2|107021.2|107043.8|107018.8|107048|107023|107043.4|107018.4|26
1728654300000|2024-10-11 13:45:00|107043.6|107018.6|107058|107033|107058.8|107033.8|107039.8|107014.8|38
1728654310000|2024-10-11 13:45:10|107059.6|107034.6|107063|107038|107066.8|107041.8|107059.6|107034.6|23
1728654320000|2024-10-11 13:45:20|107063.3|107038.3|107063.4|107038.4|107066.1|107041.1|107062.8|107037.8|25
1728654330000|2024-10-11 13:45:30|107064.1|107039.1|107062|107037|107069.2|107044.2|107061.2|107036.2|22
1728654340000|2024-10-11 13:45:40|107062.2|107037.2|107073.9|107048.9|107073.9|107048.9|107062.2|107037.2|29
1728654350000|2024-10-11 13:45:50|107074.4|107049.4|107079.1|107054.1|107083.6|107058.6|107074.4|107049.4|33
1728654360000|2024-10-11 13:46:00|107078.7|107053.7|107074.7|107049.7|107078.7|107053.7|107069.8|107044.8|43
1728654370000|2024-10-11 13:46:10|107074.8|107049.8|107084.3|107059.3|107084.3|107059.3|107074.6|107049.6|25
1728654380000|2024-10-11 13:46:20|107084.2|107059.2|107063.3|107038.3|107084.2|107059.2|107063.3|107038.3|31
1728654390000|2024-10-11 13:46:30|107063.2|107038.2|107061.2|107036.2|107063.5|107038.5|107052.7|107027.7|33
1728654400000|2024-10-11 13:46:40|107061.4|107036.4|107063.3|107038.3|107071.6|107046.6|107057.3|107032.3|30
1728654410000|2024-10-11 13:46:50|107063.6|107038.6|107060.7|107035.7|107064.9|107039.9|107060.7|107035.7|19
1728654420000|2024-10-11 13:47:00|107059.9|107034.9|107051.6|107026.6|107060.4|107035.4|107051.6|107026.6|26
1728654430000|2024-10-11 13:47:10|107053.2|107028.2|107062.9|107037.9|107064.5|107039.5|107050.4|107025.4|24
1728654440000|2024-10-11 13:47:20|107062.4|107037.4|107054.2|107029.2|107062.4|107037.4|107053|107028|26
1728654450000|2024-10-11 13:47:30|107053.7|107028.7|107046.6|107021.6|107055.2|107030.2|107046.6|107021.6|32
1728654460000|2024-10-11 13:47:40|107047|107022|107054.1|107029.1|107054.2|107029.2|107046|107021|21
1728654470000|2024-10-11 13:47:50|107054.2|107029.2|107063.4|107038.4|107063.5|107038.5|107054.1|107029.1|27
1728654480000|2024-10-11 13:48:00|107063.9|107038.9|107060.6|107035.6|107065|107040|107057|107032|24
1728654490000|2024-10-11 13:48:10|107060|107035|107064.9|107039.9|107067|107042|107056.3|107031.3|28
1728654500000|2024-10-11 13:48:20|107064.8|107039.8|107058.5|107033.5|107064.8|107039.8|107058.5|107033.5|25
1728654510000|2024-10-11 13:48:30|107057.4|107032.4|107061.1|107036.1|107061.1|107036.1|107057.3|107032.3|21
1728654520000|2024-10-11 13:48:40|107061.9|107036.9|107095.2|107070.2|107095.9|107070.9|107061.9|107036.9|38
1728654530000|2024-10-11 13:48:50|107094.4|107069.4|107086.1|107061.1|107094.4|107069.4|107085|107060|30
1728654540000|2024-10-11 13:49:00|107085.9|107060.9|107072.6|107047.6|107086|107061|107071.6|107046.6|28
1728654550000|2024-10-11 13:49:10|107072.5|107047.5|107075.3|107050.3|107075.8|107050.8|107063.8|107038.8|33
1728654560000|2024-10-11 13:49:20|107075.2|107050.2|107077|107052|107077|107052|107067.4|107042.4|33
1728654570000|2024-10-11 13:49:30|107077.1|107052.1|107081.8|107056.8|107081.8|107056.8|107077.1|107052.1|24
1728654580000|2024-10-11 13:49:40|107081.4|107056.4|107083|107058|107085.1|107060.1|107075.7|107050.7|24
1728654590000|2024-10-11 13:49:50|107081.2|107056.2|107086.7|107061.7|107088.7|107063.7|107081.2|107056.2|31
1728654600000|2024-10-11 13:50:00|107086.6|107061.6|107080.4|107055.4|107088.3|107063.3|107080.4|107055.4|23
1728654610000|2024-10-11 13:50:10|107080.3|107055.3|107083.9|107058.9|107085.9|107060.9|107078|107053|15
1728654620000|2024-10-11 13:50:20|107083.7|107058.7|107065|107040|107083.7|107058.7|107062.3|107037.3|31
1728654630000|2024-10-11 13:50:30|107065.2|107040.2|107083|107058|107083|107058|107064.8|107039.8|25
1728654640000|2024-10-11 13:50:40|107082.7|107057.7|107078.8|107053.8|107082.7|107057.7|107077.6|107052.6|17
1728654650000|2024-10-11 13:50:50|107078.9|107053.9|107078.1|107053.1|107080.9|107055.9|107077.4|107052.4|23
1728654660000|2024-10-11 13:51:00|107077.8|107052.8|107074.9|107049.9|107077.8|107052.8|107072.2|107047.2|30
1728654670000|2024-10-11 13:51:10|107074.7|107049.7|107077.4|107052.4|107078.6|107053.6|107074.5|107049.5|25
1728654680000|2024-10-11 13:51:20|107077.6|107052.6|107081.4|107056.4|107087|107062|107077.6|107052.6|28
1728654690000|2024-10-11 13:51:30|107080.9|107055.9|107091.4|107066.4|107091.4|107066.4|107080.9|107055.9|24
1728654700000|2024-10-11 13:51:40|107090.8|107065.8|107079.7|107054.7|107090.8|107065.8|107079.6|107054.6|21
1728654710000|2024-10-11 13:51:50|107079|107054|107079.9|107054.9|107083.4|107058.4|107079|107054|21
1728654720000|2024-10-11 13:52:00|107079.5|107054.5|107084.7|107059.7|107084.8|107059.8|107078.9|107053.9|14
1728654730000|2024-10-11 13:52:10|107085|107060|107103.3|107078.3|107112.9|107087.9|107085|107060|35
1728654740000|2024-10-11 13:52:20|107103.7|107078.7|107122.7|107072.7|107123.6|107080.2|107103.7|107067.1|30
1728654750000|2024-10-11 13:52:30|107119.7|107094.7|107117.5|107092.5|107119.7|107094.7|107115.4|107090.4|21
1728654760000|2024-10-11 13:52:40|107117.7|107092.7|107115.3|107090.3|107117.7|107092.7|107114.9|107089.9|24
1728654770000|2024-10-11 13:52:50|107115|107090|107102|107077|107115|107090|107101|107076|32
1728654780000|2024-10-11 13:53:00|107101.8|107076.8|107093.5|107068.5|107105.2|107080.2|107093.5|107068.5|34
1728654790000|2024-10-11 13:53:10|107093.6|107068.6|107095|107070|107104|107079|107093.5|107068.5|30
1728654800000|2024-10-11 13:53:20|107095.1|107070.1|107081.9|107056.9|107095.1|107070.1|107080.6|107055.6|26
1728654810000|2024-10-11 13:53:30|107082.1|107057.1|107074.1|107049.1|107082.3|107057.3|107068.3|107043.3|33
1728654820000|2024-10-11 13:53:40|107074.2|107049.2|107068.1|107043.1|107074.2|107049.2|107063|107038|25
1728654830000|2024-10-11 13:53:50|107068|107043|107078.9|107053.9|107081.1|107056.1|107067.9|107042.9|20
1728654840000|2024-10-11 13:54:00|107079|107054|107070.4|107045.4|107080.8|107055.8|107069.7|107044.7|22
1728654850000|2024-10-11 13:54:10|107071.3|107046.3|107078.5|107053.5|107080.1|107055.1|107070.7|107045.7|26
1728654860000|2024-10-11 13:54:20|107079.6|107054.6|107070.6|107045.6|107079.6|107054.6|107067.2|107042.2|36
1728654870000|2024-10-11 13:54:30|107070.7|107045.7|107075.1|107050.1|107079.6|107054.6|107070.5|107045.5|22
1728654880000|2024-10-11 13:54:40|107075|107050|107074.2|107049.2|107076.4|107051.4|107066.3|107041.3|16
1728654890000|2024-10-11 13:54:50|107079.5|107054.5|107067|107042|107079.5|107054.5|107067|107042|20
1728654900000|2024-10-11 13:55:00|107067.8|107042.8|107092.3|107067.3|107092.3|107067.3|107067.8|107042.8|22
1728654910000|2024-10-11 13:55:10|107092.4|107067.4|107080.7|107055.7|107092.4|107067.4|107078.8|107053.8|27
1728654920000|2024-10-11 13:55:20|107080.5|107055.5|107077.8|107052.8|107080.5|107055.5|107070.5|107045.5|32
1728654930000|2024-10-11 13:55:30|107078.1|107053.1|107078.2|107053.2|107085.3|107060.3|107077.7|107052.7|20
1728654940000|2024-10-11 13:55:40|107080.2|107055.2|107070.8|107045.8|107080.2|107055.2|107070.8|107045.8|28
1728654950000|2024-10-11 13:55:50|107071.1|107046.1|107080.6|107055.6|107082.6|107057.6|107069.9|107044.9|24
1728654960000|2024-10-11 13:56:00|107082.1|107057.1|107093.9|107068.9|107095.5|107070.5|107081.8|107056.8|26
1728654970000|2024-10-11 13:56:10|107093|107068|107093.7|107068.7|107095.6|107070.6|107091|107066|29
1728654980000|2024-10-11 13:56:20|107093.5|107068.5|107088.9|107063.9|107093.5|107068.5|107086.3|107061.3|16
1728654990000|2024-10-11 13:56:30|107089.1|107064.1|107087.6|107062.6|107092.2|107067.2|107087.3|107062.3|25
1728655000000|2024-10-11 13:56:40|107087.5|107062.5|107088.3|107063.3|107091.1|107066.1|107085.5|107060.5|26
1728655010000|2024-10-11 13:56:50|107087.8|107062.8|107089.5|107064.5|107089.7|107064.7|107087.5|107062.5|20
1728655020000|2024-10-11 13:57:00|107089.7|107064.7|107084.7|107059.7|107089.9|107064.9|107084.7|107059.7|24
1728655030000|2024-10-11 13:57:10|107083.3|107058.3|107081|107056|107083.3|107058.3|107078.4|107053.4|18
1728655040000|2024-10-11 13:57:20|107080.6|107055.6|107078.2|107053.2|107080.6|107055.6|107076.3|107051.3|21
1728655050000|2024-10-11 13:57:30|107078.1|107053.1|107084.9|107059.9|107086.6|107061.6|107077.4|107052.4|11
1728655060000|2024-10-11 13:57:40|107085|107060|107095.5|107070.5|107097.4|107072.4|107084.8|107059.8|16
1728655070000|2024-10-11 13:57:50|107095.8|107070.8|107111.5|107086.5|107111.6|107086.6|107090.8|107065.8|22
1728655080000|2024-10-11 13:58:00|107111.4|107086.4|107120.9|107070.9|107127.9|107086.4|107111.4|107070.9|18
1728655090000|2024-10-11 13:58:10|107121.2|107071.2|107122.1|107072.1|107128|107078|107120.9|107070.9|19
1728655100000|2024-10-11 13:58:20|107121.4|107071.4|107124|107074|107124.8|107074.8|107121.2|107071.2|10
1728655110000|2024-10-11 13:58:30|107123.4|107073.4|107124|107074|107124.2|107074.2|107123.2|107073.2|10
1728655120000|2024-10-11 13:58:40|107124.4|107074.4|107124.1|107074.1|107128.3|107078.3|107122.7|107072.7|20
1728655130000|2024-10-11 13:58:50|107124.6|107074.6|107123|107073|107125.1|107075.1|107123|107073|12
1728655140000|2024-10-11 13:59:00|107123.9|107073.9|107101.8|107051.8|107123.9|107073.9|107101.5|107051.5|36
1728655150000|2024-10-11 13:59:10|107101.5|107051.5|107098.2|107048.2|107105.7|107055.7|107098.1|107048.1|31
1728655160000|2024-10-11 13:59:20|107098.6|107048.6|107091.3|107041.3|107098.6|107048.6|107088.2|107038.2|28
1728655170000|2024-10-11 13:59:30|107091.9|107041.9|107091.8|107041.8|107100.8|107050.8|107090.5|107040.5|45
1728655180000|2024-10-11 13:59:40|107091.5|107041.5|107093.2|107043.2|107095.9|107045.9|107088.6|107038.6|41
1728655190000|2024-10-11 13:59:50|107092.7|107042.7|107185.6|106985.6|107186.9|107050|107091.5|106985.6|43
1728655200000|2024-10-11 14:00:00|107206.2|107006.2|107162|107000|107206.2|107012.1|107133.6|106958.6|59
1728655210000|2024-10-11 14:00:10|107159|106997|107102.8|107052.8|107159|107058.5|107079.5|106997|51
1728655220000|2024-10-11 14:00:20|107104.1|107054.1|107109.3|107059.3|107116.3|107066.3|107101.8|107051.8|53
1728655230000|2024-10-11 14:00:30|107109.6|107059.6|107146.6|107096.6|107162.1|107112.1|107109.6|107059.6|59
1728655240000|2024-10-11 14:00:40|107146.8|107096.8|107114.6|107064.6|107147.8|107097.8|107113.8|107063.8|42
1728655250000|2024-10-11 14:00:50|107114.4|107064.4|107110.7|107060.7|107117.1|107067.1|107109.9|107059.9|29
1728655260000|2024-10-11 14:01:00|107120.5|107070.5|107127.8|107077.8|107128.5|107078.5|107120.5|107070.5|48
1728655270000|2024-10-11 14:01:10|107128.6|107078.6|107125.1|107075.1|107129|107079|107124|107074|23
1728655280000|2024-10-11 14:01:20|107124.9|107074.9|107113.1|107063.1|107125.8|107075.8|107108.6|107058.6|34
1728655290000|2024-10-11 14:01:30|107113.8|107063.8|107107.8|107057.8|107124.6|107074.6|107104.5|107054.5|56
1728655300000|2024-10-11 14:01:40|107106.3|107056.3|107111.9|107061.9|107119.2|107069.2|107106.3|107056.3|68
1728655310000|2024-10-11 14:01:50|107111.2|107061.2|107103.7|107053.7|107111.2|107061.2|107099.9|107049.9|50
1728655320000|2024-10-11 14:02:00|107104.1|107054.1|107112.3|107062.3|107116|107066|107102.1|107052.1|47
1728655330000|2024-10-11 14:02:10|107111.6|107061.6|107097.3|107047.3|107111.9|107061.9|107097.2|107047.2|25
1728655340000|2024-10-11 14:02:20|107097.4|107047.4|107097.9|107047.9|107098.5|107048.5|107088.7|107038.7|33
1728655350000|2024-10-11 14:02:30|107098.1|107048.1|107097.1|107047.1|107098.4|107048.4|107095.7|107045.7|21
1728655360000|2024-10-11 14:02:40|107097.9|107047.9|107089.6|107039.6|107097.9|107047.9|107085.8|107035.8|36
1728655370000|2024-10-11 14:02:50|107089.7|107039.7|107087.4|107037.4|107093.2|107043.2|107087.1|107037.1|31
1728655380000|2024-10-11 14:03:00|107087.5|107037.5|107083.4|107058.4|107087.5|107061.5|107077.3|107032.8|47
1728655390000|2024-10-11 14:03:10|107080.9|107055.9|107098.6|107048.6|107117.1|107083.5|107080.3|107047.9|51
1728655400000|2024-10-11 14:03:20|107097.6|107047.6|107091.8|107066.8|107097.6|107067.7|107082.4|107047.6|35
1728655410000|2024-10-11 14:03:30|107091|107066|107096.2|107071.2|107100.4|107075.4|107086.7|107061.7|54
1728655420000|2024-10-11 14:03:40|107095.7|107070.7|107097.1|107072.1|107107.8|107082.8|107095.7|107070.7|57
1728655430000|2024-10-11 14:03:50|107097.4|107072.4|107102.6|107077.6|107106.1|107081.1|107097|107072|52
1728655440000|2024-10-11 14:04:00|107102.2|107077.2|107102.3|107077.3|107103.3|107078.3|107102|107077|20
1728655450000|2024-10-11 14:04:10|107100.3|107075.3|107116|107091|107117.7|107092.7|107099.4|107074.4|50
1728655460000|2024-10-11 14:04:20|107115.4|107090.4|107118.5|107093.5|107118.5|107093.5|107113.3|107088.3|41
1728655470000|2024-10-11 14:04:30|107119.2|107094.2|107112.7|107087.7|107124.3|107099.3|107111.6|107086.6|41
1728655480000|2024-10-11 14:04:40|107113.5|107088.5|107119.9|107094.9|107121|107096|107108.2|107083.2|33
1728655490000|2024-10-11 14:04:50|107120.4|107095.4|107120.2|107095.2|107127.1|107102.1|107118.1|107093.1|38
1728655500000|2024-10-11 14:05:00|107119.6|107094.6|107129.1|107104.1|107144.5|107119.5|107119.6|107094.6|51
1728655510000|2024-10-11 14:05:10|107130|107105|107126.6|107101.6|107130|107105|107121.5|107096.5|45
1728655520000|2024-10-11 14:05:20|107125.9|107100.9|107127.6|107102.6|107133.4|107108.4|107125.9|107100.9|38
1728655530000|2024-10-11 14:05:30|107127.5|107102.5|107126.5|107101.5|107129.2|107104.2|107121.5|107096.5|32
1728655540000|2024-10-11 14:05:40|107125.6|107100.6|107114.7|107089.7|107125.6|107100.6|107111.7|107086.7|38
1728655550000|2024-10-11 14:05:50|107114.8|107089.8|107108.6|107083.6|107121.6|107096.6|107108.6|107083.6|34
1728655560000|2024-10-11 14:06:00|107107.2|107082.2|107087|107062|107110|107085|107074.6|107049.6|43
1728655570000|2024-10-11 14:06:10|107086.8|107061.8|107104.5|107079.5|107105.3|107080.3|107085.6|107060.6|42
1728655580000|2024-10-11 14:06:20|107107.4|107082.4|107090.7|107065.7|107107.7|107082.7|107087.5|107062.5|49
1728655590000|2024-10-11 14:06:30|107091.9|107066.9|107091.9|107066.9|107094.4|107069.4|107086.6|107061.6|31
1728655600000|2024-10-11 14:06:40|107092.6|107067.6|107096.8|107071.8|107101.4|107076.4|107092.6|107067.6|19
1728655610000|2024-10-11 14:06:50|107094.5|107069.5|107092.4|107067.4|107101.4|107076.4|107092.1|107067.1|22
1728655620000|2024-10-11 14:07:00|107093.2|107068.2|107070|107045|107093.2|107068.2|107056|107031|52
1728655630000|2024-10-11 14:07:10|107070.5|107045.5|107083.2|107058.2|107083.4|107058.4|107070.4|107045.4|33
1728655640000|2024-10-11 14:07:20|107082.8|107057.8|107090.3|107065.3|107090.3|107065.3|107072.6|107047.6|37
1728655650000|2024-10-11 14:07:30|107093|107068|107099.3|107074.3|107099.3|107074.3|107085.1|107060.1|47
1728655660000|2024-10-11 14:07:40|107099.5|107074.5|107104.7|107079.7|107105.2|107080.2|107099.5|107074.5|36
1728655670000|2024-10-11 14:07:50|107104.6|107079.6|107112|107087|107122.6|107097.6|107104|107079|31
1728655680000|2024-10-11 14:08:00|107112.6|107087.6|107115.3|107090.3|107119.6|107094.6|107106.3|107081.3|42
1728655690000|2024-10-11 14:08:10|107115.6|107090.6|107107.3|107082.3|107118.8|107093.8|107102.3|107077.3|42
1728655700000|2024-10-11 14:08:20|107106.1|107081.1|107096.8|107071.8|107112|107087|107096.3|107071.3|37
1728655710000|2024-10-11 14:08:30|107096.5|107071.5|107115.2|107090.2|107115.8|107090.8|107096.4|107071.4|37
1728655720000|2024-10-11 14:08:40|107115|107090|107123.9|107098.9|107126.6|107101.6|107115|107090|38
1728655730000|2024-10-11 14:08:50|107125.1|107100.1|107110.3|107085.3|107127.4|107102.4|107110.3|107085.3|36
1728655740000|2024-10-11 14:09:00|107110.2|107085.2|107089.9|107064.9|107110.2|107085.2|107089.9|107064.9|45
1728655750000|2024-10-11 14:09:10|107090.4|107065.4|107119.2|107094.2|107120.4|107095.4|107090.4|107065.4|38
1728655760000|2024-10-11 14:09:20|107118.9|107093.9|107119.5|107094.5|107131.8|107106.8|107117.6|107092.6|48
1728655770000|2024-10-11 14:09:30|107119.3|107094.3|107109.2|107084.2|107119.3|107094.3|107108.5|107083.5|44
1728655780000|2024-10-11 14:09:40|107110.3|107085.3|107116.5|107091.5|107120.4|107095.4|107109.7|107084.7|37
1728655790000|2024-10-11 14:09:50|107115.8|107090.8|107109.5|107084.5|107119.6|107094.6|107109.5|107084.5|44
1728655800000|2024-10-11 14:10:00|107109|107084|107114.9|107089.9|107119.5|107094.5|107104|107079|48
1728655810000|2024-10-11 14:10:10|107115.9|107090.9|107114.4|107089.4|107118.7|107093.7|107113|107088|46
1728655820000|2024-10-11 14:10:20|107114.9|107089.9|107098.5|107073.5|107115.1|107090.1|107098.1|107073.1|38
1728655830000|2024-10-11 14:10:30|107098.4|107073.4|107095.3|107070.3|107103.9|107078.9|107091.9|107066.9|43
1728655840000|2024-10-11 14:10:40|107096.1|107071.1|107097.1|107072.1|107099|107074|107093.3|107068.3|34
1728655850000|2024-10-11 14:10:50|107097.4|107072.4|107089.7|107064.7|107098|107073|107084.1|107059.1|47
1728655860000|2024-10-11 14:11:00|107089.9|107064.9|107070.9|107045.9|107093.1|107068.1|107067.3|107042.3|49
1728655870000|2024-10-11 14:11:10|107071.2|107046.2|107078.4|107053.4|107087|107062|107071.2|107046.2|37
1728655880000|2024-10-11 14:11:20|107078.1|107053.1|107066.2|107041.2|107078.1|107053.1|107060.1|107035.1|31
1728655890000|2024-10-11 14:11:30|107065.8|107040.8|107067.3|107042.3|107071.8|107046.8|107065.8|107040.8|30
1728655900000|2024-10-11 14:11:40|107067|107042|107061|107036|107067|107042|107061|107036|27
1728655910000|2024-10-11 14:11:50|107060.4|107035.4|107060.9|107035.9|107060.9|107035.9|107051.6|107026.6|29
1728655920000|2024-10-11 14:12:00|107060|107035|107058.5|107033.5|107073.1|107048.1|107058.5|107033.5|42
1728655930000|2024-10-11 14:12:10|107058.6|107033.6|107063.8|107038.8|107063.8|107038.8|107058.6|107033.6|34
1728655940000|2024-10-11 14:12:20|107063.6|107038.6|107053.6|107028.6|107065.8|107040.8|107047.3|107022.3|48
1728655950000|2024-10-11 14:12:30|107053.5|107028.5|107043.9|107018.9|107055.5|107030.5|107041.3|107016.3|27
1728655960000|2024-10-11 14:12:40|107043.4|107018.4|107038.9|107013.9|107047.1|107022.1|107038.8|107013.8|38
1728655970000|2024-10-11 14:12:50|107040|107015|107040.3|107015.3|107042.7|107017.7|107037|107012|22
1728655980000|2024-10-11 14:13:00|107041.5|107016.5|107047.7|107022.7|107054.7|107029.7|107037.8|107012.8|38
1728655990000|2024-10-11 14:13:10|107046.5|107021.5|107037|107012|107047.6|107022.6|107036.8|107011.8|32
1728656000000|2024-10-11 14:13:20|107037.1|107012.1|107029.2|107004.2|107039.1|107014.1|107025.9|107000.9|34
1728656010000|2024-10-11 14:13:30|107029|107004|107056.4|107031.4|107058.6|107033.6|107028.4|107003.4|42
1728656020000|2024-10-11 14:13:40|107057.3|107032.3|107055.5|107030.5|107065.1|107040.1|107054.4|107029.4|42
1728656030000|2024-10-11 14:13:50|107055.2|107030.2|107047.8|107022.8|107056.8|107031.8|107047.8|107022.8|39
1728656040000|2024-10-11 14:14:00|107048.1|107023.1|107034.2|107009.2|107052.1|107027.1|107034.1|107009.1|42
1728656050000|2024-10-11 14:14:10|107034.3|107009.3|107053.6|107028.6|107058|107033|107034.3|107009.3|34
1728656060000|2024-10-11 14:14:20|107053.5|107028.5|107041.3|107016.3|107053.5|107028.5|107039.1|107014.1|27
1728656070000|2024-10-11 14:14:30|107042.2|107017.2|107049.3|107024.3|107049.3|107024.3|107037.5|107012.5|43
1728656080000|2024-10-11 14:14:40|107049.4|107024.4|107052.9|107027.9|107052.9|107027.9|107042.8|107017.8|28
1728656090000|2024-10-11 14:14:50|107051.5|107026.5|107052.3|107027.3|107053.1|107028.1|107045.5|107020.5|30
1728656100000|2024-10-11 14:15:00|107052.9|107027.9|107051.7|107026.7|107053|107028|107050.2|107025.2|24
1728656110000|2024-10-11 14:15:10|107051.3|107026.3|107052.6|107027.6|107054.1|107029.1|107049.1|107024.1|37
1728656120000|2024-10-11 14:15:20|107053.8|107028.8|107050.6|107025.6|107054.4|107029.4|107049|107024|40
1728656130000|2024-10-11 14:15:30|107049.8|107024.8|107048.8|107023.8|107052.7|107027.7|107041|107016|41
1728656140000|2024-10-11 14:15:40|107048.4|107023.4|107044.9|107019.9|107051.4|107026.4|107042.3|107017.3|30
1728656150000|2024-10-11 14:15:50|107044.7|107019.7|107033.4|107008.4|107044.7|107019.7|107033.4|107008.4|37
1728656160000|2024-10-11 14:16:00|107033.2|107008.2|107019.3|106994.3|107033.8|107008.8|107014.1|106989.1|45
1728656170000|2024-10-11 14:16:10|107019.2|106994.2|107023.8|106998.8|107034|107009|107016.2|106991.2|50
1728656180000|2024-10-11 14:16:20|107024.2|106999.2|107038|107013|107038|107013|107023.8|106998.8|38
1728656190000|2024-10-11 14:16:30|107038.1|107013.1|107041.9|107016.9|107041.9|107016.9|107034.4|107009.4|37
1728656200000|2024-10-11 14:16:40|107043.1|107018.1|107044|107019|107045|107020|107042|107017|28
1728656210000|2024-10-11 14:16:50|107044.5|107019.5|107045.9|107020.9|107046.2|107021.2|107041.8|107016.8|32
1728656220000|2024-10-11 14:17:00|107045.2|107020.2|107042.7|107017.7|107047.1|107022.1|107038.3|107013.3|35
1728656230000|2024-10-11 14:17:10|107042.9|107017.9|107042.6|107017.6|107043.9|107018.9|107034.4|107009.4|32
1728656240000|2024-10-11 14:17:20|107043|107018|107045.1|107020.1|107048.3|107023.3|107041.8|107016.8|26
1728656250000|2024-10-11 14:17:30|107044.9|107019.9|107037.6|107012.6|107056.1|107031.1|107036.7|107011.7|34
1728656260000|2024-10-11 14:17:40|107037.4|107012.4|107048.7|107023.7|107048.9|107023.9|107034.6|107009.6|39
1728656270000|2024-10-11 14:17:50|107047.5|107022.5|107047.3|107022.3|107049.9|107024.9|107046.7|107021.7|32
1728656280000|2024-10-11 14:18:00|107046.7|107021.7|107035.1|107010.1|107046.7|107021.7|107029.9|107004.9|31
1728656290000|2024-10-11 14:18:10|107034.7|107009.7|107030.4|107005.4|107036|107011|107030|107005|38
1728656300000|2024-10-11 14:18:20|107030.3|107005.3|107021.1|106996.1|107030.8|107005.8|107018.8|106993.8|37
1728656310000|2024-10-11 14:18:30|107020.8|106995.8|107014.4|106989.4|107020.8|106995.8|107010.4|106985.4|43
1728656320000|2024-10-11 14:18:40|107015|106990|107023.9|106998.9|107023.9|106998.9|107014.5|106989.5|31
1728656330000|2024-10-11 14:18:50|107022.9|106997.9|107005.6|106980.6|107023.2|106998.2|107004.8|106979.8|45
1728656340000|2024-10-11 14:19:00|107007.2|106982.2|107008.4|106983.4|107010.7|106985.7|107001.8|106976.8|30
1728656350000|2024-10-11 14:19:10|107008.8|106983.8|106994.7|106969.7|107012.2|106987.2|106994.7|106969.7|44
1728656360000|2024-10-11 14:19:20|106995|106970|106984.8|106959.8|106996.5|106971.5|106984.7|106959.7|21
1728656370000|2024-10-11 14:19:30|106984.7|106959.7|107001.7|106976.7|107003.7|106978.7|106984.7|106959.7|33
1728656380000|2024-10-11 14:19:40|107002.4|106977.4|107007.9|106982.9|107008.8|106983.8|107002|106977|33
1728656390000|2024-10-11 14:19:50|107007.4|106982.4|107005.6|106980.6|107013.8|106988.8|107005.6|106980.6|34
1728656400000|2024-10-11 14:20:00|107005|106980|106984.7|106959.7|107005|106980|106983.3|106958.3|41
1728656410000|2024-10-11 14:20:10|106988.5|106963.5|106990.9|106965.9|106991.7|106966.7|106987.6|106962.6|32
1728656420000|2024-10-11 14:20:20|106990.3|106965.3|107001.8|106976.8|107010.5|106985.5|106990.3|106965.3|44
1728656430000|2024-10-11 14:20:30|107002.1|106977.1|106987.3|106962.3|107004.6|106979.6|106986.5|106961.5|36
1728656440000|2024-10-11 14:20:40|106987.1|106962.1|106970.7|106945.7|106987.1|106962.1|106969.4|106944.4|47
1728656450000|2024-10-11 14:20:50|106970.9|106945.9|106969.8|106944.8|106977.5|106952.5|106964.2|106939.2|47
1728656460000|2024-10-11 14:21:00|106969.9|106944.9|106977.3|106952.3|106978.9|106953.9|106969.7|106944.7|50
1728656470000|2024-10-11 14:21:10|106977.5|106952.5|106982.6|106957.6|106984.4|106959.4|106977.1|106952.1|24
1728656480000|2024-10-11 14:21:20|106982.5|106957.5|106980.6|106955.6|106988.1|106963.1|106980.4|106955.4|28
1728656490000|2024-10-11 14:21:30|106981.4|106956.4|106993|106968|106993|106968|106981.4|106956.4|33
1728656500000|2024-10-11 14:21:40|106992.4|106967.4|106997.7|106972.7|107001.5|106976.5|106992.4|106967.4|30
1728656510000|2024-10-11 14:21:50|106997.9|106972.9|106992|106967|107000.3|106975.3|106989.1|106964.1|31
1728656520000|2024-10-11 14:22:00|106991.4|106966.4|107017.3|106992.3|107019.6|106994.6|106991.4|106966.4|37
1728656530000|2024-10-11 14:22:10|107017.9|106992.9|107026.3|107001.3|107027.7|107002.7|107017.9|106992.9|22
1728656540000|2024-10-11 14:22:20|107025.8|107000.8|107025.1|107000.1|107027.5|107002.5|107022.1|106997.1|22
1728656550000|2024-10-11 14:22:30|107024.8|106999.8|106984.9|106959.9|107025.1|107000.1|106984.9|106959.9|35
1728656560000|2024-10-11 14:22:40|106984.3|106959.3|106980.5|106955.5|106984.3|106959.3|106977.8|106952.8|31
1728656570000|2024-10-11 14:22:50|106980.8|106955.8|106976.9|106951.9|106981.5|106956.5|106974.7|106949.7|24
1728656580000|2024-10-11 14:23:00|106977.4|106952.4|106966.8|106941.8|106977.4|106952.4|106966.3|106941.3|35
1728656590000|2024-10-11 14:23:10|106967.2|106942.2|106972.4|106947.4|106977|106952|106967.2|106942.2|40
1728656600000|2024-10-11 14:23:20|106972.3|106947.3|106967.6|106942.6|106972.3|106947.3|106963.9|106938.9|21
1728656610000|2024-10-11 14:23:30|106968.3|106943.3|106970.5|106945.5|106971.5|106946.5|106966.7|106941.7|31
1728656620000|2024-10-11 14:23:40|106968.2|106943.2|106979.3|106954.3|106979.8|106954.8|106966.3|106941.3|40
1728656630000|2024-10-11 14:23:50|106979.5|106954.5|106982.6|106957.6|106982.6|106957.6|106978.5|106953.5|24
1728656640000|2024-10-11 14:24:00|106982.5|106957.5|106978.8|106953.8|106982.5|106957.5|106978.1|106953.1|27
1728656650000|2024-10-11 14:24:10|106977.7|106952.7|106976.9|106951.9|106980.5|106955.5|106972.7|106947.7|32
1728656660000|2024-10-11 14:24:20|106977|106952|106972.4|106947.4|106977|106952|106967.7|106942.7|27
1728656670000|2024-10-11 14:24:30|106972.3|106947.3|106976.5|106951.5|106976.5|106951.5|106970.9|106945.9|20
1728656680000|2024-10-11 14:24:40|106976.8|106951.8|106982.2|106957.2|106982.3|106957.3|106975.6|106950.6|31
1728656690000|2024-10-11 14:24:50|106984.8|106959.8|106989.8|106964.8|106994.9|106969.9|106984.8|106959.8|53
1728656700000|2024-10-11 14:25:00|106990.6|106965.6|107014.1|106989.1|107014.1|106989.1|106990.2|106965.2|43
1728656710000|2024-10-11 14:25:10|107013.8|106988.8|107011.7|106986.7|107014.4|106989.4|107010.2|106985.2|25
1728656720000|2024-10-11 14:25:20|107011.5|106986.5|107022.7|106997.7|107023|106998|107010|106985|36
1728656730000|2024-10-11 14:25:30|107023|106998|107018|106993|107025.5|107000.5|107015.2|106990.2|39
1728656740000|2024-10-11 14:25:40|107017.7|106992.7|107005|106980|107017.7|106992.7|107004.6|106979.6|25
1728656750000|2024-10-11 14:25:50|107005.8|106980.8|107013.8|106988.8|107015|106990|107005.6|106980.6|23
1728656760000|2024-10-11 14:26:00|107013.6|106988.6|107003|106978|107014.9|106989.9|107003|106978|21
1728656770000|2024-10-11 14:26:10|107001.4|106976.4|107006.9|106981.9|107006.9|106981.9|106991.1|106966.1|46
1728656780000|2024-10-11 14:26:20|107009.6|106984.6|107009.8|106984.8|107010.8|106985.8|107009.3|106984.3|33
1728656790000|2024-10-11 14:26:30|107009.3|106984.3|106991.5|106966.5|107010.3|106985.3|106991.3|106966.3|24
1728656800000|2024-10-11 14:26:40|106991.4|106966.4|106995.2|106970.2|106995.5|106970.5|106991.4|106966.4|26
1728656810000|2024-10-11 14:26:50|106994.8|106969.8|106993.9|106968.9|106996.2|106971.2|106992.3|106967.3|32
1728656820000|2024-10-11 14:27:00|106993.3|106968.3|106991.9|106966.9|106994.1|106969.1|106987.5|106962.5|22
1728656830000|2024-10-11 14:27:10|106988.6|106963.6|106988.5|106963.5|106990.8|106965.8|106984|106959|41
1728656840000|2024-10-11 14:27:20|106989|106964|106999.8|106974.8|106999.8|106974.8|106983.4|106958.4|44
1728656850000|2024-10-11 14:27:30|106999.5|106974.5|106990.8|106965.8|106999.5|106974.5|106989.5|106964.5|24
1728656860000|2024-10-11 14:27:40|106991|106966|106989.4|106964.4|106992|106967|106989.4|106964.4|31
1728656870000|2024-10-11 14:27:50|106989.5|106964.5|106990.1|106965.1|106991.8|106966.8|106986|106961|28
1728656880000|2024-10-11 14:28:00|106990.7|106965.7|106998.4|106973.4|106998.4|106973.4|106985.3|106960.3|40
1728656890000|2024-10-11 14:28:10|106998.1|106973.1|106986.5|106961.5|106998.1|106973.1|106986.5|106961.5|26
1728656900000|2024-10-11 14:28:20|106986.4|106961.4|106988.8|106963.8|106990.2|106965.2|106985.2|106960.2|27
1728656910000|2024-10-11 14:28:30|106989.4|106964.4|106986.7|106961.7|106990.6|106965.6|106985.3|106960.3|22
1728656920000|2024-10-11 14:28:40|106987.2|106962.2|106988.3|106963.3|106989|106964|106987.2|106962.2|15
1728656930000|2024-10-11 14:28:50|106988.6|106963.6|106987.6|106962.6|106990.5|106965.5|106984.6|106959.6|19
1728656940000|2024-10-11 14:29:00|106987.4|106962.4|106988.2|106963.2|106989|106964|106985.5|106960.5|21
1728656950000|2024-10-11 14:29:10|106987|106962|106986.4|106961.4|106988.8|106963.8|106985.3|106960.3|23
1728656960000|2024-10-11 14:29:20|106986.8|106961.8|106990.2|106965.2|106990.2|106965.2|106985.9|106960.9|14
1728656970000|2024-10-11 14:29:30|106989.6|106964.6|106989.8|106964.8|106989.9|106964.9|106987|106962|14
1728656980000|2024-10-11 14:29:40|106989.3|106964.3|106991.6|106966.6|106991.6|106966.6|106987.7|106962.7|15
1728656990000|2024-10-11 14:29:50|106991.3|106966.3|106996.2|106971.2|106997|106972|106991.3|106966.3|14
1728657000000|2024-10-11 14:30:00|106996.7|106971.7|106999.9|106974.9|107001.3|106976.3|106993.7|106968.7|39
1728657010000|2024-10-11 14:30:10|106999.5|106974.5|106983.7|106958.7|106999.9|106974.9|106980.6|106955.6|25
1728657020000|2024-10-11 14:30:20|106984.1|106959.1|106989.4|106964.4|106989.4|106964.4|106983.4|106958.4|29
1728657030000|2024-10-11 14:30:30|106988.8|106963.8|106991.2|106966.2|107000.6|106975.6|106988.8|106963.8|42
1728657040000|2024-10-11 14:30:40|106990.8|106965.8|106982.1|106957.1|106990.8|106965.8|106979.9|106954.9|22
1728657050000|2024-10-11 14:30:50|106981.5|106956.5|106978.2|106953.2|106981.6|106956.6|106974|106949|29
1728657060000|2024-10-11 14:31:00|106977.9|106952.9|106976.2|106951.2|106979.1|106954.1|106976.2|106951.2|25
1728657070000|2024-10-11 14:31:10|106975.4|106950.4|106972.8|106947.8|106975.4|106950.4|106963.4|106938.4|24
1728657080000|2024-10-11 14:31:20|106971.4|106946.4|106972|106947|106973.4|106948.4|106970.3|106945.3|22
1728657090000|2024-10-11 14:31:30|106972.5|106947.5|106977.4|106952.4|106979.8|106954.8|106972.2|106947.2|26
1728657100000|2024-10-11 14:31:40|106977.5|106952.5|106975.3|106950.3|106977.5|106952.5|106974.9|106949.9|29
1728657110000|2024-10-11 14:31:50|106975.1|106950.1|106976.6|106951.6|106980|106955|106973.9|106948.9|24
1728657120000|2024-10-11 14:32:00|106977.3|106952.3|106987.4|106962.4|106989.7|106964.7|106976.8|106951.8|40
1728657130000|2024-10-11 14:32:10|106988.8|106963.8|106967.5|106942.5|106989.5|106964.5|106967.1|106942.1|35
1728657140000|2024-10-11 14:32:20|106967.2|106942.2|106965.7|106940.7|106967.2|106942.2|106965|106940|22
1728657150000|2024-10-11 14:32:30|106965.3|106940.3|106973.3|106948.3|106974.3|106949.3|106957.8|106932.8|44
1728657160000|2024-10-11 14:32:40|106973.4|106948.4|106979.4|106954.4|106980.5|106955.5|106973.4|106948.4|17
1728657170000|2024-10-11 14:32:50|106978|106953|106979.5|106954.5|106979.7|106954.7|106977.6|106952.6|15
1728657180000|2024-10-11 14:33:00|106979.1|106954.1|106981.6|106956.6|106992.3|106967.3|106973.1|106948.1|36
1728657190000|2024-10-11 14:33:10|106981.5|106956.5|106987.7|106962.7|106987.7|106962.7|106980|106955|27
1728657200000|2024-10-11 14:33:20|106990.9|106965.9|107016.2|106991.2|107024.4|106999.4|106990|106965|40
1728657210000|2024-10-11 14:33:30|107015.2|106990.2|107011.8|106986.8|107015.2|106990.2|106999.8|106974.8|38
1728657220000|2024-10-11 14:33:40|107011.5|106986.5|107006.1|106981.1|107012.1|106987.1|107004.6|106979.6|28
1728657230000|2024-10-11 14:33:50|107005.9|106980.9|107000.2|106975.2|107005.9|106980.9|106990.9|106965.9|30
1728657240000|2024-10-11 14:34:00|106999.5|106974.5|106999.6|106974.6|106999.6|106974.6|106989.8|106964.8|31
1728657250000|2024-10-11 14:34:10|107002.4|106977.4|107003.7|106978.7|107007.2|106982.2|107002.2|106977.2|41
1728657260000|2024-10-11 14:34:20|107003.6|106978.6|107005.1|106980.1|107005.1|106980.1|107002|106977|24
1728657270000|2024-10-11 14:34:30|107004.5|106979.5|106992.8|106967.8|107004.5|106979.5|106992.1|106967.1|31
1728657280000|2024-10-11 14:34:40|106992.4|106967.4|106994.6|106969.6|106997.2|106972.2|106992.4|106967.4|27
1728657290000|2024-10-11 14:34:50|106994.1|106969.1|106994.5|106969.5|106996|106971|106994.1|106969.1|21
1728657300000|2024-10-11 14:35:00|106994.1|106969.1|106996.7|106971.7|106999|106974|106989.8|106964.8|27
1728657310000|2024-10-11 14:35:10|106997|106972|107009.1|106984.1|107009.7|106984.7|106997|106972|25
1728657320000|2024-10-11 14:35:20|107009|106984|107004.3|106979.3|107009.7|106984.7|107000.7|106975.7|23
1728657330000|2024-10-11 14:35:30|107005.5|106980.5|106999.2|106974.2|107005.8|106980.8|106998.4|106973.4|16
1728657340000|2024-10-11 14:35:40|106998.9|106973.9|106993.2|106968.2|107000.7|106975.7|106993.1|106968.1|18
1728657350000|2024-10-11 14:35:50|106992.7|106967.7|106996.4|106971.4|106997.2|106972.2|106989.8|106964.8|18
1728657360000|2024-10-11 14:36:00|106994.1|106969.1|106989.9|106964.9|106995.3|106970.3|106989.1|106964.1|35
1728657370000|2024-10-11 14:36:10|106990.1|106965.1|106996|106971|106996.3|106971.3|106990.1|106965.1|27
1728657380000|2024-10-11 14:36:20|106995.4|106970.4|107001.6|106976.6|107001.6|106976.6|106993.6|106968.6|16
1728657390000|2024-10-11 14:36:30|107001.9|106976.9|107003.4|106978.4|107007|106982|107001.9|106976.9|20
1728657400000|2024-10-11 14:36:40|107003.6|106978.6|107002.7|106977.7|107010.1|106985.1|107002.7|106977.7|20
1728657410000|2024-10-11 14:36:50|107003.3|106978.3|107002.1|106977.1|107003.3|106978.3|107002|106977|9
1728657420000|2024-10-11 14:37:00|107002.9|106977.9|107010.5|106985.5|107011.7|106986.7|107002.9|106977.9|38
1728657430000|2024-10-11 14:37:10|107010.8|106985.8|107009.4|106984.4|107011.6|106986.6|107006.6|106981.6|21
1728657440000|2024-10-11 14:37:20|107010.1|106985.1|106998.4|106973.4|107010.1|106985.1|106998.1|106973.1|13
1728657450000|2024-10-11 14:37:30|106999|106974|106999.3|106974.3|107000.3|106975.3|106997.6|106972.6|25
1728657460000|2024-10-11 14:37:40|106999.4|106974.4|107004.4|106979.4|107004.7|106979.7|106995.3|106970.3|27
1728657470000|2024-10-11 14:37:50|107003.9|106978.9|107004.1|106979.1|107004.5|106979.5|107003.4|106978.4|9
1728657480000|2024-10-11 14:38:00|107005.1|106980.1|107004|106979|107005.1|106980.1|107000.5|106975.5|29
1728657490000|2024-10-11 14:38:10|107004.4|106979.4|107007.9|106982.9|107013.3|106988.3|107004.3|106979.3|32
1728657500000|2024-10-11 14:38:20|107008|106983|107004|106979|107008|106983|107002.4|106977.4|24
1728657510000|2024-10-11 14:38:30|107003.4|106978.4|107006.8|106981.8|107006.8|106981.8|107000.7|106975.7|23
1728657520000|2024-10-11 14:38:40|107007.4|106982.4|107015.6|106990.6|107016.4|106991.4|107007.4|106982.4|38
1728657530000|2024-10-11 14:38:50|107015.7|106990.7|107027.6|107002.6|107029.5|107004.5|107015.2|106990.2|43
1728657540000|2024-10-11 14:39:00|107026.6|107001.6|107017.6|106992.6|107026.6|107001.6|107013.7|106988.7|40
1728657550000|2024-10-11 14:39:10|107016.7|106991.7|107016.7|106991.7|107018.2|106993.2|107016.3|106991.3|18
1728657560000|2024-10-11 14:39:20|107017.1|106992.1|107013.8|106988.8|107018.8|106993.8|107012.5|106987.5|30
1728657570000|2024-10-11 14:39:30|107014.4|106989.4|107017.2|106992.2|107017.2|106992.2|107014.4|106989.4|21
1728657580000|2024-10-11 14:39:40|107017.1|106992.1|107017.5|106992.5|107017.7|106992.7|107016.4|106991.4|9
1728657590000|2024-10-11 14:39:50|107016.8|106991.8|107015.5|106990.5|107018.6|106993.6|107013.7|106988.7|25
1728657600000|2024-10-11 14:40:00|107014.9|106989.9|107017.5|106992.5|107018.2|106993.2|107013.6|106988.6|21
1728657610000|2024-10-11 14:40:10|107017.9|106992.9|107019.8|106994.8|107019.8|106994.8|107017.9|106992.9|13
1728657620000|2024-10-11 14:40:20|107019.9|106994.9|107005.5|106980.5|107022.5|106997.5|107005.5|106980.5|25
1728657630000|2024-10-11 14:40:30|107005.9|106980.9|107007|106982|107007.6|106982.6|107004.2|106979.2|22
1728657640000|2024-10-11 14:40:40|107007.4|106982.4|107005.7|106980.7|107009|106984|106999.9|106974.9|35
1728657650000|2024-10-11 14:40:50|107006|106981|107007.2|106982.2|107009.1|106984.1|107005.6|106980.6|17
1728657660000|2024-10-11 14:41:00|107006.5|106981.5|106999.4|106974.4|107006.5|106981.5|106996.2|106971.2|33
1728657670000|2024-10-11 14:41:10|106999.9|106974.9|106984.5|106959.5|107001.6|106976.6|106979.5|106954.5|36
1728657680000|2024-10-11 14:41:20|106984.3|106959.3|107003.3|106978.3|107004.9|106979.9|106984.3|106959.3|34
1728657690000|2024-10-11 14:41:30|107003|106978|106999.2|106974.2|107003.6|106978.6|106998.8|106973.8|21
1728657700000|2024-10-11 14:41:40|106998.8|106973.8|106995|106970|106998.8|106973.8|106993.6|106968.6|22
1728657710000|2024-10-11 14:41:50|106994.8|106969.8|107006.9|106981.9|107012|106987|106994.8|106969.8|30
1728657720000|2024-10-11 14:42:00|107007.1|106982.1|107001.2|106976.2|107007.9|106982.9|107001.2|106976.2|25
1728657730000|2024-10-11 14:42:10|107001|106976|107013.8|106988.8|107013.8|106988.8|107000.7|106975.7|31
1728657740000|2024-10-11 14:42:20|107013.7|106988.7|107009.1|106984.1|107014|106989|107001.6|106976.6|34
1728657750000|2024-10-11 14:42:30|107009.6|106984.6|107003.3|106978.3|107014|106989|107003.3|106978.3|39
1728657760000|2024-10-11 14:42:40|107002.7|106977.7|107005.4|106980.4|107014|106989|107001.7|106976.7|30
1728657770000|2024-10-11 14:42:50|107005.5|106980.5|107004.9|106979.9|107005.8|106980.8|107004|106979|17
1728657780000|2024-10-11 14:43:00|107005.3|106980.3|107006.2|106981.2|107008|106983|107005.1|106980.1|23
1728657790000|2024-10-11 14:43:10|107006.4|106981.4|107027.2|107002.2|107027.2|107002.2|107005.6|106980.6|28
1728657800000|2024-10-11 14:43:20|107029.7|107004.7|107032|107007|107032.3|107007.3|107017.8|106992.8|39
1728657810000|2024-10-11 14:43:30|107031.8|107006.8|107034|107009|107034|107009|107024.7|106999.7|36
1728657820000|2024-10-11 14:43:40|107034.2|107009.2|107044.2|107019.2|107044.2|107019.2|107032.5|107007.5|35
1728657830000|2024-10-11 14:43:50|107044.4|107019.4|107045.1|107020.1|107049.4|107024.4|107039.2|107014.2|31
1728657840000|2024-10-11 14:44:00|107044.9|107019.9|107032.4|107007.4|107044.9|107019.9|107031.1|107006.1|36
1728657850000|2024-10-11 14:44:10|107032.2|107007.2|107033.5|107008.5|107036.6|107011.6|107032.1|107007.1|30
1728657860000|2024-10-11 14:44:20|107032.8|107007.8|107032.9|107007.9|107034.8|107009.8|107029.6|107004.6|26
1728657870000|2024-10-11 14:44:30|107032.8|107007.8|107036.4|107011.4|107037.7|107012.7|107030.9|107005.9|24
1728657880000|2024-10-11 14:44:40|107036.5|107011.5|107032.6|107007.6|107036.8|107011.8|107032.6|107007.6|17
1728657890000|2024-10-11 14:44:50|107033|107008|107041.4|107016.4|107045.2|107020.2|107033|107008|35
1728657900000|2024-10-11 14:45:00|107041.3|107016.3|107055.6|107030.6|107058.1|107033.1|107041.3|107016.3|48
1728657910000|2024-10-11 14:45:10|107056|107031|107051.8|107026.8|107057|107032|107051|107026|22
1728657920000|2024-10-11 14:45:20|107051.1|107026.1|107047.9|107022.9|107051.1|107026.1|107045.8|107020.8|27
1728657930000|2024-10-11 14:45:30|107048.9|107023.9|107049.6|107024.6|107049.6|107024.6|107045.6|107020.6|17
1728657940000|2024-10-11 14:45:40|107049.7|107024.7|107042.8|107017.8|107052.4|107027.4|107042.8|107017.8|29
1728657950000|2024-10-11 14:45:50|107043.4|107018.4|107048|107023|107050.9|107025.9|107043.4|107018.4|21
1728657960000|2024-10-11 14:46:00|107050|107025|107047.9|107022.9|107050.5|107025.5|107047.9|107022.9|16
1728657970000|2024-10-11 14:46:10|107048.3|107023.3|107058.6|107033.6|107058.6|107033.6|107046.7|107021.7|32
1728657980000|2024-10-11 14:46:20|107057.9|107032.9|107069.1|107044.1|107074.8|107049.8|107057.9|107032.9|36
1728657990000|2024-10-11 14:46:30|107068.8|107043.8|107071.5|107046.5|107071.5|107046.5|107068.5|107043.5|16
1728658000000|2024-10-11 14:46:40|107071.3|107046.3|107069.7|107044.7|107077.8|107052.8|107067.5|107042.5|33
1728658010000|2024-10-11 14:46:50|107069.4|107044.4|107071.9|107046.9|107073.5|107048.5|107068.5|107043.5|29
1728658020000|2024-10-11 14:47:00|107072.2|107047.2|107068.4|107043.4|107073.1|107048.1|107068.4|107043.4|13
1728658030000|2024-10-11 14:47:10|107068.8|107043.8|107100.6|107075.6|107101.6|107076.6|107068.8|107043.8|52
1728658040000|2024-10-11 14:47:20|107101|107076|107094|107069|107103.6|107078.6|107094|107069|25
1728658050000|2024-10-11 14:47:30|107093.4|107068.4|107102|107077|107105.4|107080.4|107092.5|107067.5|22
1728658060000|2024-10-11 14:47:40|107101.7|107076.7|107097|107072|107102.9|107077.9|107096|107071|20
1728658070000|2024-10-11 14:47:50|107097.2|107072.2|107105.9|107080.9|107105.9|107080.9|107096.5|107071.5|30
1728658080000|2024-10-11 14:48:00|107106.7|107081.7|107104.5|107079.5|107107.4|107082.4|107099.3|107074.3|29
1728658090000|2024-10-11 14:48:10|107105.1|107080.1|107097.9|107072.9|107109.2|107084.2|107096.5|107071.5|34
1728658100000|2024-10-11 14:48:20|107097.8|107072.8|107097.8|107072.8|107102.4|107077.4|107096.3|107071.3|28
1728658110000|2024-10-11 14:48:30|107098.2|107073.2|107090.2|107065.2|107099.2|107074.2|107086|107061|36
1728658120000|2024-10-11 14:48:40|107090.1|107065.1|107089.6|107064.6|107092|107067|107089|107064|20
1728658130000|2024-10-11 14:48:50|107089.4|107064.4|107093.4|107068.4|107095.6|107070.6|107089.4|107064.4|23
1728658140000|2024-10-11 14:49:00|107093.1|107068.1|107098.9|107073.9|107099.8|107074.8|107084.6|107059.6|33
1728658150000|2024-10-11 14:49:10|107098.3|107073.3|107099.1|107074.1|107099.9|107074.9|107091|107066|23
1728658160000|2024-10-11 14:49:20|107099.2|107074.2|107098.7|107073.7|107102.4|107077.4|107097.9|107072.9|26
1728658170000|2024-10-11 14:49:30|107097.3|107072.3|107085.1|107060.1|107097.3|107072.3|107083.6|107058.6|33
1728658180000|2024-10-11 14:49:40|107084.9|107059.9|107080.8|107055.8|107084.9|107059.9|107076.3|107051.3|22
1728658190000|2024-10-11 14:49:50|107080.6|107055.6|107073.7|107048.7|107081.4|107056.4|107070.4|107045.4|36
1728658200000|2024-10-11 14:50:00|107074.9|107049.9|107092.8|107067.8|107092.8|107067.8|107064.3|107039.3|41
1728658210000|2024-10-11 14:50:10|107092.2|107067.2|107078.8|107053.8|107092.2|107067.2|107078.2|107053.2|29
1728658220000|2024-10-11 14:50:20|107079.1|107054.1|107077.6|107052.6|107079.4|107054.4|107077.3|107052.3|18
1728658230000|2024-10-11 14:50:30|107077|107052|107070.9|107045.9|107077|107052|107067.1|107042.1|28
1728658240000|2024-10-11 14:50:40|107070.1|107045.1|107068.8|107043.8|107070.1|107045.1|107059.5|107034.5|36
1728658250000|2024-10-11 14:50:50|107069|107044|107074|107049|107074.2|107049.2|107069|107044|36
1728658260000|2024-10-11 14:51:00|107071.9|107046.9|107064.1|107039.1|107072.1|107047.1|107064.1|107039.1|27
1728658270000|2024-10-11 14:51:10|107067.3|107042.3|107083.9|107058.9|107083.9|107058.9|107066.9|107041.9|25
1728658280000|2024-10-11 14:51:20|107083.5|107058.5|107085|107060|107085.9|107060.9|107079.3|107054.3|42
1728658290000|2024-10-11 14:51:30|107085.4|107060.4|107067.7|107042.7|107085.7|107060.7|107067.5|107042.5|32
1728658300000|2024-10-11 14:51:40|107067.3|107042.3|107084.2|107059.2|107084.2|107059.2|107067.3|107042.3|35
1728658310000|2024-10-11 14:51:50|107083.8|107058.8|107091.8|107066.8|107095.9|107070.9|107082.7|107057.7|47
1728658320000|2024-10-11 14:52:00|107092.2|107067.2|107090.5|107065.5|107096.3|107071.3|107088.2|107063.2|30
1728658330000|2024-10-11 14:52:10|107089.2|107064.2|107092.5|107067.5|107094.7|107069.7|107083.7|107058.7|29
1728658340000|2024-10-11 14:52:20|107092.2|107067.2|107092.7|107067.7|107097.8|107072.8|107087.2|107062.2|31
1728658350000|2024-10-11 14:52:30|107092.4|107067.4|107093.6|107068.6|107095|107070|107091.2|107066.2|21
1728658360000|2024-10-11 14:52:40|107093.7|107068.7|107084|107059|107094.9|107069.9|107082.3|107057.3|18
1728658370000|2024-10-11 14:52:50|107085.3|107060.3|107088.4|107063.4|107091.5|107066.5|107085.3|107060.3|21
1728658380000|2024-10-11 14:53:00|107088.2|107063.2|107095.1|107070.1|107095.1|107070.1|107087.6|107062.6|34
1728658390000|2024-10-11 14:53:10|107094.8|107069.8|107122.5|107097.5|107125.7|107100.7|107094.4|107069.4|49
1728658400000|2024-10-11 14:53:20|107124.1|107099.1|107125.9|107100.9|107129.1|107104.1|107116|107091|40
1728658410000|2024-10-11 14:53:30|107120.9|107095.9|107117.3|107092.3|107120.9|107095.9|107110.9|107085.9|20
1728658420000|2024-10-11 14:53:40|107116.8|107091.8|107125.8|107100.8|107127.5|107102.5|107116.8|107091.8|35
1728658430000|2024-10-11 14:53:50|107125.9|107100.9|107129.5|107104.5|107130.5|107105.5|107125.6|107100.6|21
1728658440000|2024-10-11 14:54:00|107128.5|107103.5|107143.1|107118.1|107143.1|107118.1|107128|107103|41
1728658450000|2024-10-11 14:54:10|107142.8|107117.8|107162.6|107137.6|107162.6|107137.6|107141.3|107116.3|49
1728658460000|2024-10-11 14:54:20|107161.3|107136.3|107142.6|107117.6|107161.3|107136.3|107142|107117|42
1728658470000|2024-10-11 14:54:30|107142.4|107117.4|107142.1|107117.1|107143.6|107118.6|107129|107104|37
1728658480000|2024-10-11 14:54:40|107142.3|107117.3|107140|107115|107144.7|107119.7|107139.4|107114.4|32
1728658490000|2024-10-11 14:54:50|107140.4|107115.4|107135.9|107110.9|107140.8|107115.8|107133.6|107108.6|29
1728658500000|2024-10-11 14:55:00|107135.5|107110.5|107150.5|107125.5|107150.7|107125.7|107135.5|107110.5|30
1728658510000|2024-10-11 14:55:10|107150.6|107125.6|107138.7|107113.7|107151.1|107126.1|107138.7|107113.7|31
1728658520000|2024-10-11 14:55:20|107139.2|107114.2|107143.4|107118.4|107145.3|107120.3|107137.6|107112.6|25
1728658530000|2024-10-11 14:55:30|107143.2|107118.2|107130.6|107105.6|107143.6|107118.6|107130.4|107105.4|27
1728658540000|2024-10-11 14:55:40|107130.3|107105.3|107129.2|107104.2|107132.9|107107.9|107128.3|107103.3|24
1728658550000|2024-10-11 14:55:50|107131.4|107106.4|107135.2|107110.2|107135.4|107110.4|107130.9|107105.9|20
1728658560000|2024-10-11 14:56:00|107130.5|107105.5|107126.6|107101.6|107134.6|107109.6|107124|107099|30
1728658570000|2024-10-11 14:56:10|107126.5|107101.5|107120.3|107095.3|107128|107103|107119.3|107094.3|25
1728658580000|2024-10-11 14:56:20|107120.4|107095.4|107122.3|107097.3|107125.9|107100.9|107118.9|107093.9|18
1728658590000|2024-10-11 14:56:30|107121.6|107096.6|107113|107088|107124.1|107099.1|107113|107088|30
1728658600000|2024-10-11 14:56:40|107112.9|107087.9|107115.3|107090.3|107119.5|107094.5|107112.9|107087.9|18
1728658610000|2024-10-11 14:56:50|107115.6|107090.6|107107.7|107082.7|107116.1|107091.1|107104.4|107079.4|33
1728658620000|2024-10-11 14:57:00|107108.2|107083.2|107109.9|107084.9|107114.5|107089.5|107108.2|107083.2|30
1728658630000|2024-10-11 14:57:10|107110.2|107085.2|107112.7|107087.7|107118.4|107093.4|107110.2|107085.2|31
1728658640000|2024-10-11 14:57:20|107112.1|107087.1|107099.1|107074.1|107115.3|107090.3|107097.9|107072.9|28
1728658650000|2024-10-11 14:57:30|107098.7|107073.7|107105.2|107080.2|107108.2|107083.2|107095.7|107070.7|35
1728658660000|2024-10-11 14:57:40|107105.4|107080.4|107101.5|107076.5|107111.7|107086.7|107101.4|107076.4|24
1728658670000|2024-10-11 14:57:50|107101.3|107076.3|107098.1|107073.1|107103.6|107078.6|107097.8|107072.8|22
1728658680000|2024-10-11 14:58:00|107103.3|107078.3|107107.1|107082.1|107110.7|107085.7|107103.3|107078.3|44
1728658690000|2024-10-11 14:58:10|107107.3|107082.3|107110.6|107085.6|107111.3|107086.3|107106.9|107081.9|16
1728658700000|2024-10-11 14:58:20|107110.9|107085.9|107117.7|107092.7|107119.7|107094.7|107110.3|107085.3|18
1728658710000|2024-10-11 14:58:30|107116.5|107091.5|107114|107089|107122|107097|107110.6|107085.6|27
1728658720000|2024-10-11 14:58:40|107113.7|107088.7|107113|107088|107113.7|107088.7|107108.1|107083.1|29
1728658730000|2024-10-11 14:58:50|107113.3|107088.3|107111.3|107086.3|107113.3|107088.3|107108.3|107083.3|25
1728658740000|2024-10-11 14:59:00|107110.7|107085.7|107098.6|107073.6|107110.7|107085.7|107096.7|107071.7|27
1728658750000|2024-10-11 14:59:10|107097.8|107072.8|107101.7|107076.7|107104|107079|107097.8|107072.8|22
1728658760000|2024-10-11 14:59:20|107103|107078|107108.5|107083.5|107109.6|107084.6|107103|107078|29
1728658770000|2024-10-11 14:59:30|107108.8|107083.8|107118.1|107093.1|107118.1|107093.1|107108.8|107083.8|21
1728658780000|2024-10-11 14:59:40|107118.4|107093.4|107118.1|107093.1|107118.7|107093.7|107115.9|107090.9|20
1728658790000|2024-10-11 14:59:50|107117.9|107092.9|107119.1|107094.1|107128.6|107103.6|107117.9|107092.9|26
1728658800000|2024-10-11 15:00:00|107119.8|107094.8|107122.8|107097.8|107122.8|107097.8|107113.1|107088.1|43
1728658810000|2024-10-11 15:00:10|107123.2|107098.2|107126.3|107101.3|107126.3|107101.3|107122.8|107097.8|30
1728658820000|2024-10-11 15:00:20|107126.8|107101.8|107121|107096|107126.8|107101.8|107120.2|107095.2|27
1728658830000|2024-10-11 15:00:30|107122.6|107097.6|107128.1|107103.1|107128.1|107103.1|107122.6|107097.6|19
1728658840000|2024-10-11 15:00:40|107128.4|107103.4|107135.5|107110.5|107135.5|107110.5|107127.8|107102.8|33
1728658850000|2024-10-11 15:00:50|107135.4|107110.4|107137.8|107112.8|107145.4|107120.4|107134.5|107109.5|27
1728658860000|2024-10-11 15:01:00|107137.9|107112.9|107138.3|107113.3|107139.6|107114.6|107137.1|107112.1|26
1728658870000|2024-10-11 15:01:10|107138|107113|107140.5|107115.5|107140.6|107115.6|107136.8|107111.8|19
1728658880000|2024-10-11 15:01:20|107140.4|107115.4|107133.4|107108.4|107143.5|107118.5|107130.1|107105.1|23
1728658890000|2024-10-11 15:01:30|107134|107109|107131.9|107106.9|107139.9|107114.9|107131.2|107106.2|38
1728658900000|2024-10-11 15:01:40|107131.8|107106.8|107116.7|107091.7|107131.8|107106.8|107114.2|107089.2|36
1728658910000|2024-10-11 15:01:50|107120.1|107095.1|107114.8|107089.8|107121.1|107096.1|107114.3|107089.3|39
1728658920000|2024-10-11 15:02:00|107115.4|107090.4|107112.5|107087.5|107118.5|107093.5|107108.5|107083.5|46
1728658930000|2024-10-11 15:02:10|107113.1|107088.1|107140.2|107115.2|107140.6|107115.6|107113.1|107088.1|43
1728658940000|2024-10-11 15:02:20|107141.1|107116.1|107133.5|107108.5|107142.2|107117.2|107126.2|107101.2|32
1728658950000|2024-10-11 15:02:30|107133.3|107108.3|107127.9|107102.9|107133.3|107108.3|107127.1|107102.1|22
1728658960000|2024-10-11 15:02:40|107128.2|107103.2|107135.7|107110.7|107136.9|107111.9|107120.2|107095.2|36
1728658970000|2024-10-11 15:02:50|107134.2|107109.2|107133.8|107108.8|107134.4|107109.4|107132.1|107107.1|19
1728658980000|2024-10-11 15:03:00|107134|107109|107120.4|107095.4|107134.4|107109.4|107120.2|107095.2|24
1728658990000|2024-10-11 15:03:10|107121.3|107096.3|107116.2|107091.2|107121.3|107096.3|107113.6|107088.6|19
1728659000000|2024-10-11 15:03:20|107116.4|107091.4|107122.9|107097.9|107122.9|107097.9|107115.5|107090.5|20
1728659010000|2024-10-11 15:03:30|107122.6|107097.6|107122.6|107097.6|107123.8|107098.8|107122.6|107097.6|15
1728659020000|2024-10-11 15:03:40|107122.4|107097.4|107130.5|107105.5|107130.5|107105.5|107122.4|107097.4|22
1728659030000|2024-10-11 15:03:50|107130.7|107105.7|107122.3|107097.3|107131.8|107106.8|107121.9|107096.9|24
1728659040000|2024-10-11 15:04:00|107122|107097|107114.5|107089.5|107122|107097|107111.4|107086.4|31
1728659050000|2024-10-11 15:04:10|107114.8|107089.8|107113.8|107088.8|107114.8|107089.8|107113|107088|21
1728659060000|2024-10-11 15:04:20|107113|107088|107117.4|107092.4|107117.8|107092.8|107113|107088|20
1728659070000|2024-10-11 15:04:30|107117|107092|107118.8|107093.8|107118.8|107093.8|107117|107092|11
1728659080000|2024-10-11 15:04:40|107118.6|107093.6|107114.8|107089.8|107118.6|107093.6|107114.1|107089.1|17
1728659090000|2024-10-11 15:04:50|107114.4|107089.4|107113.4|107088.4|107114.9|107089.9|107113.1|107088.1|12
1728659100000|2024-10-11 15:05:00|107113.1|107088.1|107116|107091|107116|107091|107111.8|107086.8|17
1728659110000|2024-10-11 15:05:10|107117.2|107092.2|107116.7|107091.7|107119.2|107094.2|107114.5|107089.5|23
1728659120000|2024-10-11 15:05:20|107116.4|107091.4|107126.3|107101.3|107127.1|107102.1|107116.3|107091.3|31
1728659130000|2024-10-11 15:05:30|107126.5|107101.5|107127.3|107102.3|107127.6|107102.6|107121.6|107096.6|32
1728659140000|2024-10-11 15:05:40|107127.4|107102.4|107117.2|107092.2|107127.4|107102.4|107114.2|107089.2|32
1728659150000|2024-10-11 15:05:50|107116.8|107091.8|107117.2|107092.2|107118|107093|107114.5|107089.5|14
1728659160000|2024-10-11 15:06:00|107117.8|107092.8|107129.1|107104.1|107129.5|107104.5|107115.8|107090.8|29
1728659170000|2024-10-11 15:06:10|107126.3|107101.3|107117.5|107092.5|107126.3|107101.3|107117.1|107092.1|31
1728659180000|2024-10-11 15:06:20|107117.3|107092.3|107095.3|107070.3|107122.2|107097.2|107095.2|107070.2|34
1728659190000|2024-10-11 15:06:30|107095.1|107070.1|107097.8|107072.8|107097.8|107072.8|107095.1|107070.1|13
1728659200000|2024-10-11 15:06:40|107098|107073|107098.7|107073.7|107099.4|107074.4|107098|107073|8
1728659210000|2024-10-11 15:06:50|107098.8|107073.8|107092.1|107067.1|107099.2|107074.2|107091.7|107066.7|10
1728659220000|2024-10-11 15:07:00|107091.8|107066.8|107062.3|107037.3|107091.8|107066.8|107060.6|107035.6|33
1728659230000|2024-10-11 15:07:10|107062.4|107037.4|107050.5|107025.5|107064.3|107039.3|107049.2|107024.2|36
1728659240000|2024-10-11 15:07:20|107050.2|107025.2|107040.2|107015.2|107050.2|107025.2|107037.6|107012.6|27
1728659250000|2024-10-11 15:07:30|107040.7|107015.7|107032.7|107007.7|107043.5|107018.5|107032.7|107007.7|28
1728659260000|2024-10-11 15:07:40|107033|107008|107039.4|107014.4|107042.8|107017.8|107032.9|107007.9|34
1728659270000|2024-10-11 15:07:50|107037.9|107012.9|107029.3|107004.3|107039.6|107014.6|107029.3|107004.3|31
1728659280000|2024-10-11 15:08:00|107028|107003|107031.9|107006.9|107035.7|107010.7|107027.9|107002.9|36
1728659290000|2024-10-11 15:08:10|107032.6|107007.6|107030.9|107005.9|107033.7|107008.7|107030.4|107005.4|42
1728659300000|2024-10-11 15:08:20|107031.5|107006.5|107025.2|107000.2|107031.5|107006.5|107022.2|106997.2|35
1728659310000|2024-10-11 15:08:30|107024.3|106999.3|107021.8|106996.8|107024.7|106999.7|107020.6|106995.6|36
1728659320000|2024-10-11 15:08:40|107022.2|106997.2|107022.6|106997.6|107022.8|106997.8|107021|106996|27
1728659330000|2024-10-11 15:08:50|107022.3|106997.3|107023|106998|107024.9|106999.9|107022|106997|35
1728659340000|2024-10-11 15:09:00|107022.2|106997.2|107007.3|106982.3|107022.2|106997.2|107007|106982|50
1728659350000|2024-10-11 15:09:10|107007.6|106982.6|107015.8|106990.8|107016.1|106991.1|107006.9|106981.9|35
1728659360000|2024-10-11 15:09:20|107015.7|106990.7|107017.9|106992.9|107018|106993|107015.6|106990.6|21
1728659370000|2024-10-11 15:09:30|107017.5|106992.5|107016.8|106991.8|107018.3|106993.3|107016.1|106991.1|10
1728659380000|2024-10-11 15:09:40|107016.7|106991.7|107014.9|106989.9|107017.5|106992.5|107006|106981|20
1728659390000|2024-10-11 15:09:50|107015.1|106990.1|107014.6|106989.6|107018.7|106993.7|107014.1|106989.1|25
1728659400000|2024-10-11 15:10:00|107014.8|106989.8|107016|106991|107021.4|106996.4|107011.9|106986.9|27
1728659410000|2024-10-11 15:10:10|107017.5|106992.5|107014.5|106989.5|107019.2|106994.2|107014.5|106989.5|25
1728659420000|2024-10-11 15:10:20|107014.4|106989.4|107014.6|106989.6|107015.7|106990.7|107011.7|106986.7|25
1728659430000|2024-10-11 15:10:30|107014.2|106989.2|107009.4|106984.4|107014.6|106989.6|107008.6|106983.6|14
1728659440000|2024-10-11 15:10:40|107009|106984|107004.5|106979.5|107009|106984|107004.2|106979.2|22
1728659450000|2024-10-11 15:10:50|107004.4|106979.4|107004.7|106979.7|107005|106980|107004.4|106979.4|11
1728659460000|2024-10-11 15:11:00|107005.1|106980.1|106997.2|106972.2|107005.1|106980.1|106997.2|106972.2|23
1728659470000|2024-10-11 15:11:10|106997.3|106972.3|106993|106968|107005.5|106980.5|106993|106968|25
1728659480000|2024-10-11 15:11:20|106998.7|106973.7|107000.6|106975.6|107001.6|106976.6|106998.6|106973.6|30
1728659490000|2024-10-11 15:11:30|106999.8|106974.8|106989.9|106964.9|107000|106975|106988.4|106963.4|33
1728659500000|2024-10-11 15:11:40|106989.2|106964.2|106992.5|106967.5|106997.5|106972.5|106989.1|106964.1|35
1728659510000|2024-10-11 15:11:50|106993.1|106968.1|107003|106978|107003|106978|106990.9|106965.9|30
1728659520000|2024-10-11 15:12:00|107004.2|106979.2|107008.8|106983.8|107011.1|106986.1|107004.2|106979.2|38
1728659530000|2024-10-11 15:12:10|107009.3|106984.3|107012.6|106987.6|107012.6|106987.6|107002.1|106977.1|40
1728659540000|2024-10-11 15:12:20|107012.2|106987.2|107005.1|106980.1|107014.1|106989.1|107004.2|106979.2|30
1728659550000|2024-10-11 15:12:30|107004.5|106979.5|106991.6|106966.6|107004.5|106979.5|106991.6|106966.6|44
1728659560000|2024-10-11 15:12:40|106991.4|106966.4|106997.1|106972.1|106997.1|106972.1|106990.9|106965.9|18
1728659570000|2024-10-11 15:12:50|106996.6|106971.6|106993.8|106968.8|106996.9|106971.9|106992|106967|33
1728659580000|2024-10-11 15:13:00|106993.9|106968.9|106995.5|106970.5|106997.1|106972.1|106993|106968|24
1728659590000|2024-10-11 15:13:10|106994.9|106969.9|106988.2|106963.2|107001.3|106976.3|106985.1|106960.1|43
1728659600000|2024-10-11 15:13:20|106986.6|106961.6|106990.9|106965.9|106992.5|106967.5|106986.6|106961.6|30
1728659610000|2024-10-11 15:13:30|106991|106966|106994.3|106969.3|106994.9|106969.9|106991|106966|24
1728659620000|2024-10-11 15:13:40|106994.5|106969.5|106990.8|106965.8|106995.5|106970.5|106986.8|106961.8|20
1728659630000|2024-10-11 15:13:50|106991.6|106966.6|106984.5|106959.5|106993.6|106968.6|106983.9|106958.9|39
1728659640000|2024-10-11 15:14:00|106984|106959|106979.8|106954.8|106984|106959|106978.3|106953.3|32
1728659650000|2024-10-11 15:14:10|106979.1|106954.1|106972.5|106947.5|106979.1|106954.1|106970.1|106945.1|34
1728659660000|2024-10-11 15:14:20|106972|106947|106966.2|106941.2|106973.1|106948.1|106966.2|106941.2|23
1728659670000|2024-10-11 15:14:30|106966.4|106941.4|106968|106943|106968|106943|106963.4|106938.4|33
1728659680000|2024-10-11 15:14:40|106968.3|106943.3|106971.6|106946.6|106973.1|106948.1|106967.9|106942.9|24
1728659690000|2024-10-11 15:14:50|106972.1|106947.1|106970.6|106945.6|106972.1|106947.1|106962.6|106937.6|33
1728659700000|2024-10-11 15:15:00|106971|106946|106991.7|106966.7|106992.1|106967.1|106970.6|106945.6|50
1728659710000|2024-10-11 15:15:10|106991.4|106966.4|106989.6|106964.6|106991.4|106966.4|106989.1|106964.1|18
1728659720000|2024-10-11 15:15:20|106989.4|106964.4|106994|106969|106998.8|106973.8|106985.2|106960.2|40
1728659730000|2024-10-11 15:15:30|106994.2|106969.2|106989.5|106964.5|106996.9|106971.9|106989.2|106964.2|24
1728659740000|2024-10-11 15:15:40|106989|106964|106989.4|106964.4|106989.4|106964.4|106986.7|106961.7|25
1728659750000|2024-10-11 15:15:50|106988.2|106963.2|106990.1|106965.1|106992.3|106967.3|106987.6|106962.6|25
1728659760000|2024-10-11 15:16:00|106990|106965|106995.8|106970.8|107010.4|106985.4|106987.5|106962.5|40
1728659770000|2024-10-11 15:16:10|106996.6|106971.6|106999.7|106974.7|107000.1|106975.1|106996.6|106971.6|26
1728659780000|2024-10-11 15:16:20|106999.3|106974.3|106998.2|106973.2|106999.6|106974.6|106997.8|106972.8|25
1728659790000|2024-10-11 15:16:30|106998.5|106973.5|107009.2|106984.2|107009.2|106984.2|106998.5|106973.5|28
1728659800000|2024-10-11 15:16:40|107008.8|106983.8|107011.7|106986.7|107014.7|106989.7|107008.8|106983.8|18
1728659810000|2024-10-11 15:16:50|107011.8|106986.8|107009.4|106984.4|107016.4|106991.4|107009.4|106984.4|30
1728659820000|2024-10-11 15:17:00|107009|106984|107014.5|106989.5|107014.6|106989.6|107008.8|106983.8|27
1728659830000|2024-10-11 15:17:10|107014.3|106989.3|107008.8|106983.8|107014.3|106989.3|107008.6|106983.6|19
1728659840000|2024-10-11 15:17:20|107008.7|106983.7|107004.6|106979.6|107008.7|106983.7|107003.7|106978.7|24
1728659850000|2024-10-11 15:17:30|107005|106980|107007.5|106982.5|107007.5|106982.5|107004.3|106979.3|23
1728659860000|2024-10-11 15:17:40|107007.6|106982.6|107007|106982|107009.1|106984.1|107006.1|106981.1|28
1728659870000|2024-10-11 15:17:50|107006.7|106981.7|107007.8|106982.8|107013.5|106988.5|107006.1|106981.1|25
1728659880000|2024-10-11 15:18:00|107006.1|106981.1|107006.1|106981.1|107006.9|106981.9|107004.4|106979.4|17
1728659890000|2024-10-11 15:18:10|107006.5|106981.5|107005.1|106980.1|107006.5|106981.5|107002.5|106977.5|24
1728659900000|2024-10-11 15:18:20|107004.9|106979.9|107008.8|106983.8|107009.7|106984.7|107004.7|106979.7|15
1728659910000|2024-10-11 15:18:30|107008.7|106983.7|107008.8|106983.8|107009.3|106984.3|107008.4|106983.4|13
1728659920000|2024-10-11 15:18:40|107006.4|106981.4|107010.3|106985.3|107011.3|106986.3|107005.8|106980.8|22
1728659930000|2024-10-11 15:18:50|107009.4|106984.4|107004.3|106979.3|107009.4|106984.4|107003.1|106978.1|28
1728659940000|2024-10-11 15:19:00|107004.4|106979.4|107008.9|106983.9|107010.4|106985.4|107004.4|106979.4|27
1728659950000|2024-10-11 15:19:10|107008.8|106983.8|107014.1|106989.1|107017.6|106992.6|107008.8|106983.8|26
1728659960000|2024-10-11 15:19:20|107012.4|106987.4|107008.7|106983.7|107012.4|106987.4|107008.4|106983.4|20
1728659970000|2024-10-11 15:19:30|107009|106984|107014|106989|107014.9|106989.9|107008.1|106983.1|30
1728659980000|2024-10-11 15:19:40|107013.4|106988.4|107020.9|106995.9|107021.1|106996.1|107012.5|106987.5|17
1728659990000|2024-10-11 15:19:50|107022.3|106997.3|107036.9|107011.9|107039.1|107014.1|107014.8|106989.8|42
1728660000000|2024-10-11 15:20:00|107037.3|107012.3|107040.3|107015.3|107043.7|107018.7|107036.4|107011.4|32
1728660010000|2024-10-11 15:20:10|107039.9|107014.9|107045.7|107020.7|107045.7|107020.7|107039.4|107014.4|19
1728660020000|2024-10-11 15:20:20|107046.8|107021.8|107044.7|107019.7|107048.7|107023.7|107044.3|107019.3|18
1728660030000|2024-10-11 15:20:30|107045.4|107020.4|107046.4|107021.4|107048.3|107023.3|107044.5|107019.5|33
1728660040000|2024-10-11 15:20:40|107046|107021|107044.7|107019.7|107047.5|107022.5|107044.4|107019.4|28
1728660050000|2024-10-11 15:20:50|107044.8|107019.8|107041.1|107016.1|107045.5|107020.5|107039.4|107014.4|29
1728660060000|2024-10-11 15:21:00|107041.7|107016.7|107043.4|107018.4|107043.9|107018.9|107041.7|107016.7|16
1728660070000|2024-10-11 15:21:10|107042.9|107017.9|107043.6|107018.6|107043.6|107018.6|107039.9|107014.9|20
1728660080000|2024-10-11 15:21:20|107043.1|107018.1|107035.9|107010.9|107047|107022|107034.4|107009.4|31
1728660090000|2024-10-11 15:21:30|107034.7|107009.7|107030.9|107005.9|107035.7|107010.7|107025.1|107000.1|21
1728660100000|2024-10-11 15:21:40|107030.1|107005.1|107037.1|107012.1|107037.3|107012.3|107029.6|107004.6|19
1728660110000|2024-10-11 15:21:50|107037.6|107012.6|107032.2|107007.2|107038.1|107013.1|107030.7|107005.7|26
1728660120000|2024-10-11 15:22:00|107034.5|107009.5|107040.8|107015.8|107045.3|107020.3|107032.8|107007.8|24
1728660130000|2024-10-11 15:22:10|107041.1|107016.1|107042.2|107017.2|107050.2|107025.2|107041.1|107016.1|28
1728660140000|2024-10-11 15:22:20|107042.4|107017.4|107037.3|107012.3|107043.7|107018.7|107037.3|107012.3|22
1728660150000|2024-10-11 15:22:30|107037.5|107012.5|107028.7|107003.7|107037.5|107012.5|107026.2|107001.2|32
1728660160000|2024-10-11 15:22:40|107028.9|107003.9|107029.3|107004.3|107030|107005|107026.2|107001.2|39
1728660170000|2024-10-11 15:22:50|107029.9|107004.9|107030.3|107005.3|107033.7|107008.7|107029.8|107004.8|30
1728660180000|2024-10-11 15:23:00|107029.9|107004.9|107026.7|107001.7|107031.5|107006.5|107025.6|107000.6|26
1728660190000|2024-10-11 15:23:10|107026.6|107001.6|107019.9|106994.9|107026.6|107001.6|107011.5|106986.5|34
1728660200000|2024-10-11 15:23:20|107020.6|106995.6|107028.6|107003.6|107029|107004|107020.6|106995.6|30
1728660210000|2024-10-11 15:23:30|107028.7|107003.7|107018.1|106993.1|107029|107004|107017.7|106992.7|28
1728660220000|2024-10-11 15:23:40|107016.1|106991.1|107024.4|106999.4|107026.6|107001.6|107015.1|106990.1|24
1728660230000|2024-10-11 15:23:50|107023.9|106998.9|107024.9|106999.9|107026.8|107001.8|107022.2|106997.2|25
1728660240000|2024-10-11 15:24:00|107024.7|106999.7|107028.9|107003.9|107031.8|107006.8|107024.5|106999.5|36
1728660250000|2024-10-11 15:24:10|107029.1|107004.1|107031.9|107006.9|107036.1|107011.1|107028.2|107003.2|40
1728660260000|2024-10-11 15:24:20|107032.9|107007.9|107028.6|107003.6|107037.5|107012.5|107027.9|107002.9|40
1728660270000|2024-10-11 15:24:30|107027.8|107002.8|107030|107005|107030.1|107005.1|107027.8|107002.8|25
1728660280000|2024-10-11 15:24:40|107028.2|107003.2|107034.5|107009.5|107034.5|107009.5|107027.5|107002.5|31
1728660290000|2024-10-11 15:24:50|107033.9|107008.9|107035.6|107010.6|107035.6|107010.6|107029.8|107004.8|35
1728660300000|2024-10-11 15:25:00|107035.4|107010.4|107034.9|107009.9|107035.4|107010.4|107031.3|107006.3|32
1728660310000|2024-10-11 15:25:10|107034.1|107009.1|107028.4|107003.4|107034.9|107009.9|107026.9|107001.9|25
1728660320000|2024-10-11 15:25:20|107028.1|107003.1|107028.6|107003.6|107029.3|107004.3|107026.7|107001.7|21
1728660330000|2024-10-11 15:25:30|107028.7|107003.7|107028.7|107003.7|107030.7|107005.7|107028.7|107003.7|13
1728660340000|2024-10-11 15:25:40|107028.8|107003.8|107031.8|107006.8|107032.9|107007.9|107028.6|107003.6|19
1728660350000|2024-10-11 15:25:50|107031.2|107006.2|107026.3|107001.3|107031.7|107006.7|107026.3|107001.3|22
1728660360000|2024-10-11 15:26:00|107027.6|107002.6|107026.4|107001.4|107027.9|107002.9|107024|106999|25
1728660370000|2024-10-11 15:26:10|107028.2|107003.2|107027.7|107002.7|107029.3|107004.3|107027.5|107002.5|16
1728660380000|2024-10-11 15:26:20|107028.6|107003.6|107026.1|107001.1|107030.2|107005.2|107026.1|107001.1|19
1728660390000|2024-10-11 15:26:30|107026|107001|107031.9|107006.9|107032.9|107007.9|107025.1|107000.1|14
1728660400000|2024-10-11 15:26:40|107032.4|107007.4|107034|107009|107034|107009|107032.2|107007.2|13
1728660410000|2024-10-11 15:26:50|107033.7|107008.7|107031.4|107006.4|107033.7|107008.7|107030.8|107005.8|13
1728660420000|2024-10-11 15:27:00|107032|107007|107036.4|107011.4|107036.5|107011.5|107032|107007|13
1728660430000|2024-10-11 15:27:10|107037.9|107012.9|107038.2|107013.2|107038.7|107013.7|107037.4|107012.4|14
1728660440000|2024-10-11 15:27:20|107036.3|107011.3|107028.3|107003.3|107037.2|107012.2|107026|107001|24
1728660450000|2024-10-11 15:27:30|107028.9|107003.9|107027.7|107002.7|107031.8|107006.8|107026.8|107001.8|31
1728660460000|2024-10-11 15:27:40|107027.8|107002.8|107030.3|107005.3|107032.4|107007.4|107027.2|107002.2|24
1728660470000|2024-10-11 15:27:50|107030.9|107005.9|107030.7|107005.7|107032.9|107007.9|107029.8|107004.8|32
1728660480000|2024-10-11 15:28:00|107031.5|107006.5|107036.3|107011.3|107036.3|107011.3|107028.9|107003.9|32
1728660490000|2024-10-11 15:28:10|107036.5|107011.5|107045.4|107020.4|107046.6|107021.6|107036.3|107011.3|25
1728660500000|2024-10-11 15:28:20|107046|107021|107051.5|107026.5|107051.5|107026.5|107045.7|107020.7|19
1728660510000|2024-10-11 15:28:30|107051.7|107026.7|107050.8|107025.8|107051.8|107026.8|107050.5|107025.5|10
1728660520000|2024-10-11 15:28:40|107051.1|107026.1|107050|107025|107051.1|107026.1|107049.8|107024.8|15
1728660530000|2024-10-11 15:28:50|107050.3|107025.3|107046|107021|107050.6|107025.6|107044.6|107019.6|18
1728660540000|2024-10-11 15:29:00|107046.4|107021.4|107049.4|107024.4|107050.9|107025.9|107046|107021|24
1728660550000|2024-10-11 15:29:10|107049.5|107024.5|107045.2|107020.2|107049.5|107024.5|107043.2|107018.2|30
1728660560000|2024-10-11 15:29:20|107045.4|107020.4|107042.9|107017.9|107046.9|107021.9|107041.7|107016.7|13
1728660570000|2024-10-11 15:29:30|107043.2|107018.2|107043.4|107018.4|107043.4|107018.4|107038.6|107013.6|42
1728660580000|2024-10-11 15:29:40|107043.5|107018.5|107042.5|107017.5|107043.8|107018.8|107040.8|107015.8|26
1728660590000|2024-10-11 15:29:50|107042.2|107017.2|107036.4|107011.4|107043.2|107018.2|107036.4|107011.4|40
1728660600000|2024-10-11 15:30:00|107037.2|107012.2|107035|107010|107039.4|107014.4|107033.5|107008.5|38
1728660610000|2024-10-11 15:30:10|107036.3|107011.3|107027.2|107002.2|107038.1|107013.1|107026.8|107001.8|27
1728660620000|2024-10-11 15:30:20|107026.2|107001.2|107027.9|107002.9|107028.7|107003.7|107024.4|106999.4|24
1728660630000|2024-10-11 15:30:30|107028.4|107003.4|106999.3|106974.3|107028.4|107003.4|106994.5|106969.5|37
1728660640000|2024-10-11 15:30:40|107000.1|106975.1|107001.1|106976.1|107002.9|106977.9|106999.4|106974.4|18
1728660650000|2024-10-11 15:30:50|107000.9|106975.9|107001|106976|107002.2|106977.2|106999.7|106974.7|20
1728660660000|2024-10-11 15:31:00|107001.1|106976.1|106999.8|106974.8|107001.9|106976.9|106998.7|106973.7|22
1728660670000|2024-10-11 15:31:10|106998.9|106973.9|107001.3|106976.3|107003|106978|106995.1|106970.1|35
1728660680000|2024-10-11 15:31:20|107001|106976|107000.7|106975.7|107003|106978|106998.7|106973.7|29
1728660690000|2024-10-11 15:31:30|107000.5|106975.5|106990.6|106965.6|107000.5|106975.5|106990.5|106965.5|36
1728660700000|2024-10-11 15:31:40|106991.2|106966.2|106991|106966|106998|106973|106989.9|106964.9|32
1728660710000|2024-10-11 15:31:50|106990.2|106965.2|106988.1|106963.1|106994.4|106969.4|106987.9|106962.9|47
1728660720000|2024-10-11 15:32:00|106988|106963|106987.2|106962.2|106991.2|106966.2|106986.2|106961.2|30
1728660730000|2024-10-11 15:32:10|106987.8|106962.8|106976.8|106951.8|106994.5|106969.5|106976.5|106951.5|26
1728660740000|2024-10-11 15:32:20|106976.7|106951.7|106975.5|106950.5|106976.7|106951.7|106974.5|106949.5|23
1728660750000|2024-10-11 15:32:30|106975.7|106950.7|106974.8|106949.8|106977.1|106952.1|106974.2|106949.2|21
1728660760000|2024-10-11 15:32:40|106974.2|106949.2|106975.7|106950.7|106977.4|106952.4|106971.3|106946.3|28
1728660770000|2024-10-11 15:32:50|106975.8|106950.8|106975.8|106950.8|106976.3|106951.3|106974.5|106949.5|17
1728660780000|2024-10-11 15:33:00|106975.4|106950.4|106975.3|106950.3|106976.6|106951.6|106974.7|106949.7|27
1728660790000|2024-10-11 15:33:10|106974.4|106949.4|106974.3|106949.3|106975.5|106950.5|106974.1|106949.1|13
1728660800000|2024-10-11 15:33:20|106974.4|106949.4|106974.1|106949.1|106974.8|106949.8|106973.5|106948.5|13
1728660810000|2024-10-11 15:33:30|106974.2|106949.2|106974.7|106949.7|106976.3|106951.3|106973.7|106948.7|23
1728660820000|2024-10-11 15:33:40|106974.6|106949.6|106974.6|106949.6|106975.3|106950.3|106973.2|106948.2|14
1728660830000|2024-10-11 15:33:50|106974.8|106949.8|106977.9|106952.9|106977.9|106952.9|106973.9|106948.9|12
1728660840000|2024-10-11 15:34:00|106978|106953|106973.2|106948.2|106978|106953|106972.3|106947.3|15
1728660850000|2024-10-11 15:34:10|106972.7|106947.7|106965.1|106940.1|106972.7|106947.7|106962.9|106937.9|20
1728660860000|2024-10-11 15:34:20|106965.2|106940.2|106967.8|106942.8|106968.7|106943.7|106964.3|106939.3|22
1728660870000|2024-10-11 15:34:30|106967.7|106942.7|106970|106945|106971.3|106946.3|106967.7|106942.7|10
1728660880000|2024-10-11 15:34:40|106969.9|106944.9|106970.4|106945.4|106970.7|106945.7|106969.5|106944.5|8
1728660890000|2024-10-11 15:34:50|106970.3|106945.3|106968.3|106943.3|106970.3|106945.3|106967.4|106942.4|21
1728660900000|2024-10-11 15:35:00|106968.6|106943.6|106966.2|106941.2|106968.8|106943.8|106966.2|106941.2|14
1728660910000|2024-10-11 15:35:10|106966.8|106941.8|106968.2|106943.2|106969.1|106944.1|106966.8|106941.8|9
1728660920000|2024-10-11 15:35:20|106968.7|106943.7|106968|106943|106968.7|106943.7|106965.1|106940.1|19
1728660930000|2024-10-11 15:35:30|106968.3|106943.3|106968.6|106943.6|106969.7|106944.7|106968.1|106943.1|11
1728660940000|2024-10-11 15:35:40|106967.5|106942.5|106951.2|106926.2|106967.5|106942.5|106947.3|106922.3|49
1728660950000|2024-10-11 15:35:50|106951.8|106926.8|106947.7|106922.7|106952.3|106927.3|106944|106919|44
1728660960000|2024-10-11 15:36:00|106947|106922|106949.4|106924.4|106952.8|106927.8|106943.9|106918.9|51
1728660970000|2024-10-11 15:36:10|106950.4|106925.4|106949.2|106924.2|106950.5|106925.5|106946.4|106921.4|55
1728660980000|2024-10-11 15:36:20|106949|106924|106947.1|106922.1|106949|106924|106942.2|106917.2|45
1728660990000|2024-10-11 15:36:30|106946.6|106921.6|106945.9|106920.9|106947.8|106922.8|106942.2|106917.2|40
1728661000000|2024-10-11 15:36:40|106943.5|106918.5|106943.8|106918.8|106945.6|106920.6|106940.4|106915.4|20
1728661010000|2024-10-11 15:36:50|106942.8|106917.8|106944.8|106919.8|106948.6|106923.6|106942.8|106917.8|63
1728661020000|2024-10-11 15:37:00|106944.7|106919.7|106944.4|106919.4|106947.9|106922.9|106943.7|106918.7|43
1728661030000|2024-10-11 15:37:10|106945.7|106920.7|106951.6|106926.6|106953.2|106928.2|106945.7|106920.7|53
1728661040000|2024-10-11 15:37:20|106950.7|106925.7|106951.8|106926.8|106951.8|106926.8|106950.7|106925.7|6
1728661050000|2024-10-11 15:37:30|106951.9|106926.9|106947.4|106922.4|106951.9|106926.9|106944.6|106919.6|40
1728661060000|2024-10-11 15:37:40|106947.6|106922.6|106949.7|106924.7|106950.5|106925.5|106946.2|106921.2|16
1728661070000|2024-10-11 15:37:50|106949|106924|106949.6|106924.6|106951.7|106926.7|106948.6|106923.6|26
1728661080000|2024-10-11 15:38:00|106948.5|106923.5|106950.6|106925.6|106954|106929|106946.9|106921.9|44
1728661090000|2024-10-11 15:38:10|106950.9|106925.9|106952|106927|106953|106928|106950.1|106925.1|27
1728661100000|2024-10-11 15:38:20|106951.3|106926.3|106946.4|106921.4|106951.7|106926.7|106945.8|106920.8|33
1728661110000|2024-10-11 15:38:30|106946.3|106921.3|106949.2|106924.2|106949.3|106924.3|106945.2|106920.2|38
1728661120000|2024-10-11 15:38:40|106949.3|106924.3|106952|106927|106952.6|106927.6|106948.6|106923.6|37
1728661130000|2024-10-11 15:38:50|106952.3|106927.3|106950.5|106925.5|106953.6|106928.6|106950.4|106925.4|24
1728661140000|2024-10-11 15:39:00|106950.4|106925.4|106958.8|106933.8|106959.3|106934.3|106949.8|106924.8|45
1728661150000|2024-10-11 15:39:10|106959.1|106934.1|106961|106936|106963|106938|106958|106933|47
1728661160000|2024-10-11 15:39:20|106960.9|106935.9|106964.3|106939.3|106967.9|106942.9|106960.9|106935.9|37
1728661170000|2024-10-11 15:39:30|106964.7|106939.7|106965.8|106940.8|106968.2|106943.2|106962.8|106937.8|41
1728661180000|2024-10-11 15:39:40|106966|106941|106961.3|106936.3|106966.8|106941.8|106959.6|106934.6|32
1728661190000|2024-10-11 15:39:50|106961|106936|106945.6|106920.6|106961.4|106936.4|106945.1|106920.1|54
1728661200000|2024-10-11 15:40:00|106944.8|106919.8|106948|106923|106948.7|106923.7|106942.5|106917.5|23
1728661210000|2024-10-11 15:40:10|106947|106922|106943.8|106918.8|106950.3|106925.3|106943.5|106918.5|36
1728661220000|2024-10-11 15:40:20|106943.1|106918.1|106948.1|106923.1|106949|106924|106943.1|106918.1|32
1728661230000|2024-10-11 15:40:30|106947.3|106922.3|106949.7|106924.7|106950.4|106925.4|106944|106919|25
1728661240000|2024-10-11 15:40:40|106950.2|106925.2|106945.6|106920.6|106955.4|106930.4|106945.2|106920.2|34
1728661250000|2024-10-11 15:40:50|106944.9|106919.9|106947.2|106922.2|106948.2|106923.2|106944.6|106919.6|34
1728661260000|2024-10-11 15:41:00|106947.9|106922.9|106952.7|106902.7|106954.4|106922.9|106930.1|106900.2|64
1728661270000|2024-10-11 15:41:10|106952.5|106902.5|106939|106914|106953.2|106917.6|106934|106900.3|69
1728661280000|2024-10-11 15:41:20|106939.9|106914.9|106933.9|106908.9|106950.8|106918.2|106933.4|106897.9|51
1728661290000|2024-10-11 15:41:30|106934.7|106909.7|106928.6|106903.6|106936.1|106911.1|106927.8|106902.8|75
1728661300000|2024-10-11 15:41:40|106926.6|106901.6|106927.5|106902.5|106930.3|106905.3|106926.6|106901.6|34
1728661310000|2024-10-11 15:41:50|106928.3|106903.3|106926.6|106901.6|106929.8|106904.8|106925.3|106900.3|47
1728661320000|2024-10-11 15:42:00|106926.7|106901.7|106927.9|106902.9|106929.1|106904.1|106918.1|106893.1|37
1728661330000|2024-10-11 15:42:10|106927.7|106902.7|106924.4|106899.4|106927.7|106902.7|106923.6|106898.6|36
1728661340000|2024-10-11 15:42:20|106924.6|106899.6|106924.5|106899.5|106927.6|106902.6|106923.6|106898.6|30
1728661350000|2024-10-11 15:42:30|106925.1|106900.1|106927.1|106902.1|106928.1|106903.1|106923|106898|26
1728661360000|2024-10-11 15:42:40|106927.6|106902.6|106926|106901|106927.6|106902.6|106925.1|106900.1|25
1728661370000|2024-10-11 15:42:50|106925.5|106900.5|106925|106900|106927.2|106902.2|106923.9|106898.9|37
1728661380000|2024-10-11 15:43:00|106926.2|106901.2|106925|106900|106926.2|106901.2|106922.4|106897.4|23
1728661390000|2024-10-11 15:43:10|106924.7|106899.7|106928.8|106903.8|106931.1|106906.1|106924.7|106899.7|32
1728661400000|2024-10-11 15:43:20|106928.5|106903.5|106933.1|106908.1|106933.3|106908.3|106927.9|106902.9|40
1728661410000|2024-10-11 15:43:30|106933.2|106908.2|106940.7|106915.7|106943.6|106918.6|106932.6|106907.6|48
1728661420000|2024-10-11 15:43:40|106941.1|106916.1|106941|106916|106942.2|106917.2|106939.8|106914.8|35
1728661430000|2024-10-11 15:43:50|106940.6|106915.6|106936.7|106911.7|106942.9|106917.9|106932.3|106907.3|35
1728661440000|2024-10-11 15:44:00|106936.6|106911.6|106935.5|106910.5|106937.4|106912.4|106931.9|106906.9|36
1728661450000|2024-10-11 15:44:10|106935.4|106910.4|106934.6|106909.6|106935.9|106910.9|106932.4|106907.4|39
1728661460000|2024-10-11 15:44:20|106933.6|106908.6|106944.7|106919.7|106944.8|106919.8|106933.2|106908.2|36
1728661470000|2024-10-11 15:44:30|106947.2|106922.2|106950.7|106925.7|106952.6|106927.6|106945|106920|31
1728661480000|2024-10-11 15:44:40|106951.8|106926.8|106951.6|106926.6|106952.3|106927.3|106950.1|106925.1|16
1728661490000|2024-10-11 15:44:50|106952|106927|106949.8|106924.8|106953.9|106928.9|106949.2|106924.2|37
1728661500000|2024-10-11 15:45:00|106951|106926|106953|106928|106953.8|106928.8|106949.2|106924.2|30
1728661510000|2024-10-11 15:45:10|106952.3|106927.3|106955|106930|106957.5|106932.5|106951.7|106926.7|38
1728661520000|2024-10-11 15:45:20|106955.4|106930.4|106950.5|106925.5|106957.1|106932.1|106950.5|106925.5|44
1728661530000|2024-10-11 15:45:30|106950.8|106925.8|106949.5|106924.5|106951.7|106926.7|106949.4|106924.4|19
1728661540000|2024-10-11 15:45:40|106949.8|106924.8|106949.2|106924.2|106952.2|106927.2|106949.2|106924.2|12
1728661550000|2024-10-11 15:45:50|106949.3|106924.3|106951|106926|106951|106926|106948|106923|14
1728661560000|2024-10-11 15:46:00|106951.1|106926.1|106959.4|106934.4|106959.7|106934.7|106950.4|106925.4|27
1728661570000|2024-10-11 15:46:10|106960.4|106935.4|106959|106934|106960.4|106935.4|106958.4|106933.4|18
1728661580000|2024-10-11 15:46:20|106958.4|106933.4|106953.3|106928.3|106958.7|106933.7|106953.1|106928.1|20
1728661590000|2024-10-11 15:46:30|106953.2|106928.2|106953.9|106928.9|106956.2|106931.2|106953.1|106928.1|20
1728661600000|2024-10-11 15:46:40|106953.4|106928.4|106960.2|106935.2|106960.9|106935.9|106953.4|106928.4|28
1728661610000|2024-10-11 15:46:50|106959.4|106934.4|106962.1|106937.1|106962.1|106937.1|106958.6|106933.6|18
1728661620000|2024-10-11 15:47:00|106961.9|106936.9|106968.1|106943.1|106968.1|106943.1|106961.9|106936.9|32
1728661630000|2024-10-11 15:47:10|106968.4|106943.4|106974.4|106949.4|106975.2|106950.2|106968.4|106943.4|28
1728661640000|2024-10-11 15:47:20|106975.1|106950.1|106977.1|106952.1|106979|106954|106974.1|106949.1|32
1728661650000|2024-10-11 15:47:30|106978.1|106953.1|106985.2|106960.2|106985.5|106960.5|106978.1|106953.1|22
1728661660000|2024-10-11 15:47:40|106984.6|106959.6|106983.7|106958.7|106984.6|106959.6|106981|106956|23
1728661670000|2024-10-11 15:47:50|106983.6|106958.6|106986.9|106961.9|106987.6|106962.6|106982.8|106957.8|34
1728661680000|2024-10-11 15:48:00|106987.1|106962.1|106992.1|106967.1|106995.5|106970.5|106987.1|106962.1|39
1728661690000|2024-10-11 15:48:10|106991.7|106966.7|106996.6|106971.6|106997.2|106972.2|106991.7|106966.7|17
1728661700000|2024-10-11 15:48:20|106996.2|106971.2|106994.4|106969.4|106997.4|106972.4|106993.1|106968.1|25
1728661710000|2024-10-11 15:48:30|106995.1|106970.1|106991.8|106966.8|106995.3|106970.3|106990.9|106965.9|22
1728661720000|2024-10-11 15:48:40|106991.5|106966.5|106993.6|106968.6|106996.5|106971.5|106990.1|106965.1|30
1728661730000|2024-10-11 15:48:50|106993.4|106968.4|106995.8|106970.8|106995.8|106970.8|106991.5|106966.5|24
1728661740000|2024-10-11 15:49:00|106993.8|106968.8|107000.9|106975.9|107003|106978|106993.8|106968.8|34
1728661750000|2024-10-11 15:49:10|107000.3|106975.3|107000.7|106975.7|107002.6|106977.6|106999.2|106974.2|19
1728661760000|2024-10-11 15:49:20|107001.4|106976.4|107006.2|106981.2|107006.2|106981.2|107001.1|106976.1|17
1728661770000|2024-10-11 15:49:30|107006.4|106981.4|107008.3|106983.3|107013.4|106988.4|107006.2|106981.2|27
1728661780000|2024-10-11 15:49:40|107008.1|106983.1|107012.3|106987.3|107014.9|106989.9|107006.4|106981.4|31
1728661790000|2024-10-11 15:49:50|107011.7|106986.7|107011.7|106986.7|107016|106991|107010.4|106985.4|26
1728661800000|2024-10-11 15:50:00|107011.4|106986.4|107012.9|106987.9|107013.4|106988.4|107009.7|106984.7|37
1728661810000|2024-10-11 15:50:10|107012.8|106987.8|107013.9|106988.9|107014|106989|107012.1|106987.1|13
1728661820000|2024-10-11 15:50:20|107013.5|106988.5|107013|106988|107015.7|106990.7|107012.9|106987.9|24
1728661830000|2024-10-11 15:50:30|107012.8|106987.8|107009.2|106984.2|107014.9|106989.9|107009.2|106984.2|33
1728661840000|2024-10-11 15:50:40|107009.7|106984.7|107009|106984|107011.4|106986.4|107008.1|106983.1|23
1728661850000|2024-10-11 15:50:50|107009.1|106984.1|107001.3|106976.3|107009.8|106984.8|107000.9|106975.9|21
1728661860000|2024-10-11 15:51:00|107001.1|106976.1|107002|106977|107002.9|106977.9|107000.2|106975.2|13
1728661870000|2024-10-11 15:51:10|107002.7|106977.7|107001.9|106976.9|107008|106983|106998.9|106973.9|30
1728661880000|2024-10-11 15:51:20|107002.4|106977.4|107000.7|106975.7|107003|106978|106998.7|106973.7|25
1728661890000|2024-10-11 15:51:30|107000.8|106975.8|107003.4|106978.4|107003.8|106978.8|107000.8|106975.8|18
1728661900000|2024-10-11 15:51:40|107003.3|106978.3|107002.6|106977.6|107003.3|106978.3|106999.7|106974.7|27
1728661910000|2024-10-11 15:51:50|107003.3|106978.3|107003.3|106978.3|107005.5|106980.5|107002.9|106977.9|19
1728661920000|2024-10-11 15:52:00|107003.2|106978.2|107005.3|106980.3|107005.4|106980.4|107002.1|106977.1|31
1728661930000|2024-10-11 15:52:10|107004.8|106979.8|107002|106977|107005.1|106980.1|107001.4|106976.4|33
1728661940000|2024-10-11 15:52:20|107001.8|106976.8|107005.3|106980.3|107005.3|106980.3|107001.2|106976.2|23
1728661950000|2024-10-11 15:52:30|107005.6|106980.6|107007.2|106982.2|107007.2|106982.2|107005.6|106980.6|5
1728661960000|2024-10-11 15:52:40|107006.9|106981.9|107007.2|106982.2|107007.3|106982.3|107005.9|106980.9|11
1728661970000|2024-10-11 15:52:50|107006.6|106981.6|107007.4|106982.4|107007.4|106982.4|107006|106981|9
1728661980000|2024-10-11 15:53:00|107008.1|106983.1|107010.1|106985.1|107010.1|106985.1|107005.2|106980.2|19
1728661990000|2024-10-11 15:53:10|107010.6|106985.6|107011.2|106986.2|107012.2|106987.2|107009.6|106984.6|17
1728662000000|2024-10-11 15:53:20|107010.9|106985.9|107009.8|106984.8|107012.6|106987.6|107009.2|106984.2|31
1728662010000|2024-10-11 15:53:30|107009|106984|107007.2|106982.2|107010.1|106985.1|107006.3|106981.3|22
1728662020000|2024-10-11 15:53:40|107006.8|106981.8|107002.6|106977.6|107008.5|106983.5|107001.8|106976.8|35
1728662030000|2024-10-11 15:53:50|107002|106977|106998|106973|107004.3|106979.3|106996.6|106971.6|35
1728662040000|2024-10-11 15:54:00|106997.5|106972.5|106997|106972|106998|106973|106996|106971|22
1728662050000|2024-10-11 15:54:10|106996.7|106971.7|107000.7|106975.7|107000.7|106975.7|106996.7|106971.7|32
1728662060000|2024-10-11 15:54:20|107000.4|106975.4|107003.5|106978.5|107005.4|106980.4|107000.4|106975.4|32
1728662070000|2024-10-11 15:54:30|107003.9|106978.9|107004.8|106979.8|107004.9|106979.9|107003.3|106978.3|14
1728662080000|2024-10-11 15:54:40|107004.9|106979.9|107004|106979|107008.4|106983.4|107001.8|106976.8|19
1728662090000|2024-10-11 15:54:50|107004.5|106979.5|107004.9|106979.9|107005.2|106980.2|107004.5|106979.5|5
1728662100000|2024-10-11 15:55:00|107004.2|106979.2|107004|106979|107007|106982|107003.7|106978.7|14
1728662110000|2024-10-11 15:55:10|107003.8|106978.8|107004|106979|107004.6|106979.6|107003.1|106978.1|13
1728662120000|2024-10-11 15:55:20|107004.5|106979.5|106999.9|106974.9|107004.5|106979.5|106999.9|106974.9|16
1728662130000|2024-10-11 15:55:30|106999|106974|106997.7|106972.7|106999|106974|106997.3|106972.3|16
1728662140000|2024-10-11 15:55:40|106997.3|106972.3|106997.8|106972.8|106998.2|106973.2|106997.1|106972.1|19
1728662150000|2024-10-11 15:55:50|106997.6|106972.6|107005.4|106980.4|107006.6|106981.6|106997.5|106972.5|33
1728662160000|2024-10-11 15:56:00|107006|106981|107005.5|106980.5|107006.7|106981.7|107004.4|106979.4|17
1728662170000|2024-10-11 15:56:10|107004.9|106979.9|107007|106982|107009.6|106984.6|107004.9|106979.9|25
1728662180000|2024-10-11 15:56:20|107006.6|106981.6|107007.4|106982.4|107007.4|106982.4|107003.9|106978.9|18
1728662190000|2024-10-11 15:56:30|107006.7|106981.7|107007.3|106982.3|107007.7|106982.7|107006.4|106981.4|21
1728662200000|2024-10-11 15:56:40|107008.4|106983.4|107009|106984|107009.3|106984.3|107007.7|106982.7|8
1728662210000|2024-10-11 15:56:50|107008.6|106983.6|107010.5|106985.5|107010.7|106985.7|107007.2|106982.2|22
1728662220000|2024-10-11 15:57:00|107010.4|106985.4|107004.7|106979.7|107010.7|106985.7|107004|106979|31
1728662230000|2024-10-11 15:57:10|107004.3|106979.3|107008.3|106983.3|107008.3|106983.3|107004.3|106979.3|21
1728662240000|2024-10-11 15:57:20|107008|106983|107004.2|106979.2|107008.9|106983.9|107002.8|106977.8|28
1728662250000|2024-10-11 15:57:30|107004|106979|107003.4|106978.4|107004|106979|107002.3|106977.3|16
1728662260000|2024-10-11 15:57:40|107003|106978|107009.1|106984.1|107010.4|106985.4|107003|106978|17
1728662270000|2024-10-11 15:57:50|107008.6|106983.6|107008.9|106983.9|107009.3|106984.3|107007.9|106982.9|11
1728662280000|2024-10-11 15:58:00|107008.7|106983.7|107008.5|106983.5|107011.5|106986.5|107007.6|106982.6|30
1728662290000|2024-10-11 15:58:10|107007.9|106982.9|107007.6|106982.6|107009.5|106984.5|107006.8|106981.8|39
1728662300000|2024-10-11 15:58:20|107007.4|106982.4|107009.5|106984.5|107015.8|106990.8|107007.3|106982.3|41
1728662310000|2024-10-11 15:58:30|107009.4|106984.4|107010.1|106985.1|107011|106986|107008.9|106983.9|23
1728662320000|2024-10-11 15:58:40|107010.4|106985.4|107013.2|106988.2|107016.4|106991.4|107010.4|106985.4|45
1728662330000|2024-10-11 15:58:50|107013.4|106988.4|107013.2|106988.2|107014.2|106989.2|107011.1|106986.1|25
1728662340000|2024-10-11 15:59:00|107012.6|106987.6|107011.6|106986.6|107013.1|106988.1|107011.2|106986.2|32
1728662350000|2024-10-11 15:59:10|107012|106987|107011.1|106986.1|107012.8|106987.8|107010.6|106985.6|32
1728662360000|2024-10-11 15:59:20|107010.8|106985.8|107014.6|106989.6|107015.3|106990.3|107010.4|106985.4|33
1728662370000|2024-10-11 15:59:30|107014.2|106989.2|107011.7|106986.7|107015.9|106990.9|107002.7|106977.7|30
1728662380000|2024-10-11 15:59:40|107011.8|106986.8|107009|106984|107011.8|106986.8|107008.1|106983.1|21
1728662390000|2024-10-11 15:59:50|107010|106985|107008.6|106983.6|107010|106985|107007|106982|20
1728662400000|2024-10-11 16:00:00|107008.4|106983.4|106985.2|106960.2|107009.3|106984.3|106985.2|106960.2|56
1728662410000|2024-10-11 16:00:10|106984.8|106959.8|106986.6|106961.6|106988.9|106963.9|106983.8|106958.8|41
1728662420000|2024-10-11 16:00:20|106986.4|106961.4|106988.3|106963.3|106993.6|106968.6|106986|106961|29
1728662430000|2024-10-11 16:00:30|106988.8|106963.8|106986.1|106961.1|106989.9|106964.9|106985.2|106960.2|49
1728662440000|2024-10-11 16:00:40|106987.4|106962.4|106986.4|106961.4|106987.4|106962.4|106983.9|106958.9|40
1728662450000|2024-10-11 16:00:50|106987|106962|106997.3|106972.3|106997.3|106972.3|106986.8|106961.8|23
1728662460000|2024-10-11 16:01:00|106996.8|106971.8|106983.7|106958.7|106998.3|106973.3|106983.7|106958.7|21
1728662470000|2024-10-11 16:01:10|106983.8|106958.8|106942.7|106917.7|106984.2|106959.2|106940.3|106915.3|36
1728662480000|2024-10-11 16:01:20|106940.8|106915.8|106941.7|106916.7|106941.8|106916.8|106938.3|106913.3|21
1728662490000|2024-10-11 16:01:30|106940.7|106915.7|106941|106916|106941.5|106916.5|106940.7|106915.7|8
1728662500000|2024-10-11 16:01:40|106941.2|106916.2|106959.6|106934.6|106959.6|106934.6|106937.2|106912.2|39
1728662510000|2024-10-11 16:01:50|106959.2|106934.2|106956.4|106931.4|106959.2|106934.2|106952.6|106927.6|34
1728662520000|2024-10-11 16:02:00|106955.9|106930.9|106967.4|106917.4|106968.3|106930.9|106951.1|106915.4|27
1728662530000|2024-10-11 16:02:10|106966.9|106916.9|106949.8|106899.8|106967.5|106917.5|106949.6|106899.6|13
1728662540000|2024-10-11 16:02:20|106949.4|106899.4|106951.2|106901.2|106951.2|106901.2|106949.3|106899.3|7
1728662550000|2024-10-11 16:02:30|106951.1|106901.1|106949.7|106899.7|106951.1|106901.1|106949.7|106899.7|7
1728662560000|2024-10-11 16:02:40|106949.4|106899.4|106935.4|106910.4|106949.7|106912.2|106934.7|106899.4|8
1728662570000|2024-10-11 16:02:50|106936.3|106911.3|106948.7|106923.7|106952.9|106927.9|106935.3|106910.3|20
1728662580000|2024-10-11 16:03:00|106948.8|106923.8|106947.5|106922.5|106952.4|106927.4|106945|106920|36
1728662590000|2024-10-11 16:03:10|106947.2|106922.2|106938.5|106913.5|106947.5|106922.5|106938.5|106913.5|26
1728662600000|2024-10-11 16:03:20|106937.8|106912.8|106936.9|106911.9|106938.3|106913.3|106936.3|106911.3|12
1728662610000|2024-10-11 16:03:30|106937.3|106912.3|106939.7|106914.7|106941.8|106916.8|106937.3|106912.3|29
1728662620000|2024-10-11 16:03:40|106939.9|106914.9|106939.9|106914.9|106940.5|106915.5|106937.3|106912.3|24
1728662630000|2024-10-11 16:03:50|106939.2|106914.2|106938.2|106913.2|106940|106915|106936.9|106911.9|24
1728662640000|2024-10-11 16:04:00|106938.7|106913.7|106934.9|106909.9|106943.9|106918.9|106934.9|106909.9|56
1728662650000|2024-10-11 16:04:10|106934.1|106909.1|106934.7|106909.7|106936.7|106911.7|106933.4|106908.4|31
1728662660000|2024-10-11 16:04:20|106934.8|106909.8|106926.9|106901.9|106935.9|106910.9|106926.9|106901.9|29
1728662670000|2024-10-11 16:04:30|106927.8|106902.8|106927.9|106902.9|106929.3|106904.3|106925.9|106900.9|23
1728662680000|2024-10-11 16:04:40|106927.4|106902.4|106921.6|106896.6|106927.4|106902.4|106921.1|106896.1|21
1728662690000|2024-10-11 16:04:50|106921.5|106896.5|106920.2|106895.2|106921.5|106896.5|106919.8|106894.8|9
1728662700000|2024-10-11 16:05:00|106919.7|106894.7|106929.1|106879.1|106929.1|106896.6|106917.4|106875.8|24
1728662710000|2024-10-11 16:05:10|106928.3|106878.3|106931.8|106881.8|106931.9|106881.9|106928.3|106878.3|8
1728662720000|2024-10-11 16:05:20|106932|106882|106932|106882|106932|106882|106932|106882|1
1728662730000|2024-10-11 16:05:30|106931.9|106881.9|106925.8|106875.8|106932.1|106882.1|106925.7|106875.7|11
1728662740000|2024-10-11 16:05:40|106926|106876|106917.8|106892.8|106928.6|106897.2|106914.5|106876|33
1728662750000|2024-10-11 16:05:50|106918.3|106893.3|106917.6|106892.6|106919.2|106894.2|106915.7|106890.7|15
1728662760000|2024-10-11 16:06:00|106916.9|106891.9|106919|106894|106919.7|106894.7|106916.9|106891.9|15
1728662770000|2024-10-11 16:06:10|106919.3|106894.3|106926.5|106901.5|106927.5|106902.5|106919.1|106894.1|11
1728662780000|2024-10-11 16:06:20|106926.3|106901.3|106925.1|106900.1|106934.6|106909.6|106925.1|106900.1|22
1728662790000|2024-10-11 16:06:30|106924.6|106899.6|106905.3|106880.3|106924.6|106899.6|106900.4|106875.4|50
1728662800000|2024-10-11 16:06:40|106905.2|106880.2|106903.9|106878.9|106905.2|106880.2|106902.8|106877.8|16
1728662810000|2024-10-11 16:06:50|106903.4|106878.4|106900.2|106875.2|106903.4|106878.4|106900.2|106875.2|16
1728662820000|2024-10-11 16:07:00|106900.6|106875.6|106895.7|106870.7|106901.6|106876.6|106895.4|106870.4|23
1728662830000|2024-10-11 16:07:10|106895.6|106870.6|106891|106866|106897.1|106872.1|106890.4|106865.4|27
1728662840000|2024-10-11 16:07:20|106891.9|106866.9|106890.2|106865.2|106891.9|106866.9|106888.7|106863.7|18
1728662850000|2024-10-11 16:07:30|106890.6|106865.6|106890.9|106865.9|106890.9|106865.9|106890.4|106865.4|6
1728662860000|2024-10-11 16:07:40|106896.1|106871.1|106894.3|106869.3|106896.4|106871.4|106893.1|106868.1|18
1728662870000|2024-10-11 16:07:50|106895.5|106870.5|106899.5|106874.5|106900.6|106875.6|106894.7|106869.7|23
1728662880000|2024-10-11 16:08:00|106899.2|106874.2|106903.8|106878.8|106904.1|106879.1|106899.2|106874.2|21
1728662890000|2024-10-11 16:08:10|106895.2|106870.2|106893.7|106868.7|106895.2|106870.2|106890.7|106865.7|36
1728662900000|2024-10-11 16:08:20|106892.9|106867.9|106897.2|106872.2|106897.2|106872.2|106892.5|106867.5|11
1728662910000|2024-10-11 16:08:30|106896.9|106871.9|106899|106874|106903.7|106878.7|106896.9|106871.9|22
1728662920000|2024-10-11 16:08:40|106900|106875|106899.4|106874.4|106900.2|106875.2|106899.3|106874.3|5
1728662930000|2024-10-11 16:08:50|106899.3|106874.3|106895.9|106870.9|106900.6|106875.6|106895.9|106870.9|25
1728662940000|2024-10-11 16:09:00|106897.1|106872.1|106893.7|106868.7|106898.6|106873.6|106891.7|106866.7|36
1728662950000|2024-10-11 16:09:10|106893.8|106868.8|106898.1|106873.1|106898.7|106873.7|106893.8|106868.8|21
1728662960000|2024-10-11 16:09:20|106898.2|106873.2|106899.2|106874.2|106901.6|106876.6|106895.8|106870.8|34
1728662970000|2024-10-11 16:09:30|106899.4|106874.4|106897.6|106872.6|106900.7|106875.7|106896.5|106871.5|44
1728662980000|2024-10-11 16:09:40|106896.9|106871.9|106893.8|106868.8|106899.6|106874.6|106892.6|106867.6|52
1728662990000|2024-10-11 16:09:50|106892.9|106867.9|106886.9|106861.9|106892.9|106867.9|106886.9|106861.9|26
1728663000000|2024-10-11 16:10:00|106886.3|106861.3|106890.1|106865.1|106904.4|106867.7|106886.3|106850.9|65
1728663010000|2024-10-11 16:10:10|106890|106865|106892.6|106867.6|106903.2|106867.6|106888|106850.7|59
1728663020000|2024-10-11 16:10:20|106892.5|106867.5|106893.5|106868.5|106895.2|106870.2|106889.7|106864.7|61
1728663030000|2024-10-11 16:10:30|106892.9|106867.9|106898.9|106873.9|106899.5|106874.5|106891.9|106866.9|58
1728663040000|2024-10-11 16:10:40|106899|106874|106894.9|106869.9|106899.1|106874.1|106894.1|106869.1|45
1728663050000|2024-10-11 16:10:50|106894.5|106869.5|106893.5|106868.5|106907.1|106871.8|106891.7|106855.5|55
1728663060000|2024-10-11 16:11:00|106892.4|106867.4|106893.5|106868.5|106894.3|106869.3|106890.6|106865.6|67
1728663070000|2024-10-11 16:11:10|106893.4|106868.4|106902.4|106877.4|106906.1|106881.1|106893.1|106868.1|59
1728663080000|2024-10-11 16:11:20|106903.5|106878.5|106902.1|106877.1|106915.8|106880.4|106901.5|106865.2|71
1728663090000|2024-10-11 16:11:30|106902.4|106877.4|106900.2|106875.2|106912.9|106877.4|106897.1|106858.7|42
1728663100000|2024-10-11 16:11:40|106898.9|106873.9|106905.7|106880.7|106907.1|106882.1|106897.9|106872.9|74
1728663110000|2024-10-11 16:11:50|106905.2|106880.2|106901.3|106876.3|106907.1|106882.1|106900.7|106875.7|71
1728663120000|2024-10-11 16:12:00|106899.6|106874.6|106900.3|106875.3|106901.3|106876.3|106896.6|106871.6|68
1728663130000|2024-10-11 16:12:10|106899.5|106874.5|106901.7|106876.7|106904.7|106879.7|106899.1|106874.1|54
1728663140000|2024-10-11 16:12:20|106900.7|106875.7|106904.7|106879.7|106906.7|106881.7|106899.5|106874.5|46
1728663150000|2024-10-11 16:12:30|106903.6|106878.6|106899.4|106874.4|106906.9|106881.9|106897.6|106872.6|58
1728663160000|2024-10-11 16:12:40|106899.2|106874.2|106892.4|106867.4|106899.2|106874.2|106890.8|106865.8|17
1728663170000|2024-10-11 16:12:50|106892.9|106867.9|106886.8|106861.8|106897.9|106872.9|106886.8|106861.8|49
1728663180000|2024-10-11 16:13:00|106890|106865|106889.7|106864.7|106891.7|106866.7|106888.3|106863.3|27
1728663190000|2024-10-11 16:13:10|106889.6|106864.6|106903.7|106878.7|106903.7|106878.7|106889.4|106864.4|23
1728663200000|2024-10-11 16:13:20|106904.1|106879.1|106907.5|106882.5|106911.5|106886.5|106904.1|106879.1|22
1728663210000|2024-10-11 16:13:30|106907.2|106882.2|106904.7|106879.7|106907.2|106882.2|106904.7|106879.7|9
1728663220000|2024-10-11 16:13:40|106904.9|106879.9|106912.4|106887.4|106912.7|106887.7|106904.9|106879.9|15
1728663230000|2024-10-11 16:13:50|106912.5|106887.5|106912.8|106887.8|106912.8|106887.8|106912.3|106887.3|3
1728663240000|2024-10-11 16:14:00|106912.3|106887.3|106909.2|106884.2|106912.9|106887.9|106908.6|106883.6|18
1728663250000|2024-10-11 16:14:10|106909.6|106884.6|106897.4|106872.4|106909.6|106884.6|106896.1|106871.1|33
1728663260000|2024-10-11 16:14:20|106895.8|106870.8|106885|106860|106895.8|106870.8|106884.3|106859.3|37
1728663270000|2024-10-11 16:14:30|106884.6|106859.6|106890.3|106865.3|106893.1|106868.1|106884.6|106859.6|61
1728663280000|2024-10-11 16:14:40|106891.5|106866.5|106889.9|106864.9|106891.7|106866.7|106889.1|106864.1|17
1728663290000|2024-10-11 16:14:50|106889.8|106864.8|106889.9|106864.9|106890.5|106865.5|106886.4|106861.4|33
1728663300000|2024-10-11 16:15:00|106890.5|106865.5|106888.9|106863.9|106891.8|106866.8|106886.3|106861.3|66
1728663310000|2024-10-11 16:15:10|106889.3|106864.3|106893.7|106868.7|106897.1|106872.1|106889|106864|52
1728663320000|2024-10-11 16:15:20|106892.3|106867.3|106884.4|106859.4|106894.5|106869.5|106883|106858|47
1728663330000|2024-10-11 16:15:30|106884.5|106859.5|106887.6|106862.6|106889.6|106864.6|106883.4|106858.4|61
1728663340000|2024-10-11 16:15:40|106887.8|106862.8|106886.3|106861.3|106887.8|106862.8|106884.6|106859.6|28
1728663350000|2024-10-11 16:15:50|106885.6|106860.6|106886.8|106861.8|106887.9|106862.9|106884.1|106859.1|41
1728663360000|2024-10-11 16:16:00|106886.9|106861.9|106884.1|106859.1|106886.9|106861.9|106882.2|106857.2|34
1728663370000|2024-10-11 16:16:10|106883.6|106858.6|106885.5|106860.5|106888.8|106863.8|106883.3|106858.3|55
1728663380000|2024-10-11 16:16:20|106886.9|106861.9|106882.3|106857.3|106886.9|106861.9|106880.9|106855.9|59
1728663390000|2024-10-11 16:16:30|106883.4|106858.4|106887.3|106862.3|106887.3|106862.3|106880.1|106855.1|33
1728663400000|2024-10-11 16:16:40|106887.1|106862.1|106880.8|106855.8|106888.2|106863.2|106880.1|106855.1|42
1728663410000|2024-10-11 16:16:50|106880.5|106855.5|106881.7|106856.7|106882.7|106857.7|106879.6|106854.6|23
1728663420000|2024-10-11 16:17:00|106882.5|106857.5|106880.4|106855.4|106883.9|106858.9|106878|106853|35
1728663430000|2024-10-11 16:17:10|106881.3|106856.3|106883.1|106858.1|106883.1|106858.1|106879.4|106854.4|18
1728663440000|2024-10-11 16:17:20|106881.8|106856.8|106879.1|106854.1|106882.8|106857.8|106875.4|106850.4|43
1728663450000|2024-10-11 16:17:30|106879.2|106854.2|106881.5|106856.5|106881.5|106856.5|106879.2|106854.2|14
1728663460000|2024-10-11 16:17:40|106881|106856|106879.7|106854.7|106882.4|106857.4|106879.7|106854.7|21
1728663470000|2024-10-11 16:17:50|106879.6|106854.6|106878.7|106853.7|106879.6|106854.6|106877.6|106852.6|10
1728663480000|2024-10-11 16:18:00|106878.5|106853.5|106879.4|106854.4|106880.2|106855.2|106878.2|106853.2|10
1728663490000|2024-10-11 16:18:10|106879.5|106854.5|106869.4|106844.4|106879.5|106854.5|106868.2|106843.2|18
1728663500000|2024-10-11 16:18:20|106868.7|106843.7|106861.7|106836.7|106868.7|106843.7|106861.7|106836.7|19
1728663510000|2024-10-11 16:18:30|106861.9|106836.9|106861.5|106836.5|106862.1|106837.1|106859.8|106834.8|17
1728663520000|2024-10-11 16:18:40|106861.7|106836.7|106862.8|106837.8|106863.3|106838.3|106861.5|106836.5|9
1728663530000|2024-10-11 16:18:50|106862.9|106837.9|106862.9|106837.9|106863.6|106838.6|106862.6|106837.6|7
1728663540000|2024-10-11 16:19:00|106864|106839|106874.1|106849.1|106875.8|106850.8|106864|106839|25
1728663550000|2024-10-11 16:19:10|106874.3|106849.3|106877.5|106852.5|106877.5|106852.5|106872.7|106847.7|13
1728663560000|2024-10-11 16:19:20|106877.2|106852.2|106867.3|106842.3|106877.2|106852.2|106867.1|106842.1|19
1728663570000|2024-10-11 16:19:30|106867.4|106842.4|106863.6|106838.6|106868.8|106843.8|106863.6|106838.6|13
1728663580000|2024-10-11 16:19:40|106863.3|106838.3|106859.5|106834.5|106864.5|106839.5|106858.5|106833.5|14
1728663590000|2024-10-11 16:19:50|106859|106834|106858.8|106833.8|106859|106834|106858.3|106833.3|4
1728663600000|2024-10-11 16:20:00|106859.5|106834.5|106856.9|106831.9|106859.6|106834.6|106848.6|106823.6|23
1728663610000|2024-10-11 16:20:10|106857|106832|106854.6|106829.6|106857.5|106832.5|106854|106829|10
1728663620000|2024-10-11 16:20:20|106855.5|106830.5|106853.7|106828.7|106855.5|106830.5|106852.8|106827.8|11
1728663630000|2024-10-11 16:20:30|106854.2|106829.2|106865.9|106840.9|106869.3|106844.3|106853.5|106828.5|35
1728663640000|2024-10-11 16:20:40|106864.8|106839.8|106863.1|106838.1|106881|106842.9|106861|106829|54
1728663650000|2024-10-11 16:20:50|106862.5|106837.5|106864.6|106839.6|106866.3|106841.3|106861|106836|25
1728663660000|2024-10-11 16:21:00|106864.9|106839.9|106861.9|106836.9|106868.3|106843.3|106861.9|106836.9|17
1728663670000|2024-10-11 16:21:10|106861.5|106836.5|106862.4|106837.4|106862.4|106837.4|106860.8|106835.8|10
1728663680000|2024-10-11 16:21:20|106862.3|106837.3|106863.1|106838.1|106863.7|106838.7|106856.4|106831.4|18
1728663690000|2024-10-11 16:21:30|106862.1|106837.1|106863.1|106838.1|106864.3|106839.3|106861.4|106836.4|14
1728663700000|2024-10-11 16:21:40|106863.7|106838.7|106867.7|106842.7|106872.4|106847.4|106863.7|106838.7|13
1728663710000|2024-10-11 16:21:50|106868.2|106843.2|106866.4|106841.4|106868.2|106843.2|106866.4|106841.4|5
1728663720000|2024-10-11 16:22:00|106865.4|106840.4|106867.6|106842.6|106871.5|106846.5|106865.4|106840.4|19
1728663730000|2024-10-11 16:22:10|106868|106843|106869.2|106844.2|106869.2|106844.2|106868|106843|5
1728663740000|2024-10-11 16:22:20|106869.4|106844.4|106869.9|106844.9|106870.8|106845.8|106869.4|106844.4|8
1728663750000|2024-10-11 16:22:30|106869.4|106844.4|106869.6|106844.6|106869.6|106844.6|106869|106844|3
1728663760000|2024-10-11 16:22:40|106870|106845|106870.5|106845.5|106870.5|106845.5|106870|106845|2
1728663770000|2024-10-11 16:22:50|106870.8|106845.8|106871.1|106846.1|106871.1|106846.1|106869.2|106844.2|11
1728663780000|2024-10-11 16:23:00|106871.2|106846.2|106869.3|106844.3|106873.6|106848.6|106868.3|106843.3|29
1728663790000|2024-10-11 16:23:10|106869.9|106844.9|106868.6|106843.6|106869.9|106844.9|106867.8|106842.8|12
1728663800000|2024-10-11 16:23:20|106869.4|106844.4|106869.1|106844.1|106874.1|106849.1|106869.1|106844.1|12
1728663810000|2024-10-11 16:23:30|106868.4|106843.4|106868.3|106843.3|106869.6|106844.6|106866.7|106841.7|21
1728663820000|2024-10-11 16:23:40|106869.2|106844.2|106853.5|106828.5|106869.2|106844.2|106852.4|106827.4|36
1728663830000|2024-10-11 16:23:50|106854.8|106829.8|106852.4|106827.4|106855.4|106830.4|106851.6|106826.6|59
1728663840000|2024-10-11 16:24:00|106851.9|106826.9|106848.6|106823.6|106856|106831|106847|106822|42
1728663850000|2024-10-11 16:24:10|106848|106823|106845.9|106820.9|106848.2|106823.2|106845.4|106820.4|22
1728663860000|2024-10-11 16:24:20|106846|106821|106846.7|106821.7|106850.6|106825.6|106845.1|106820.1|52
1728663870000|2024-10-11 16:24:30|106846.6|106821.6|106845.8|106820.8|106862.4|106824.9|106842.3|106808.3|45
1728663880000|2024-10-11 16:24:40|106845.1|106820.1|106846|106821|106847.5|106822.5|106845.1|106820.1|43
1728663890000|2024-10-11 16:24:50|106845|106820|106847.2|106822.2|106848|106823|106845|106820|11
1728663900000|2024-10-11 16:25:00|106846.6|106821.6|106846.8|106821.8|106848.1|106823.1|106844.2|106819.2|35
1728663910000|2024-10-11 16:25:10|106846.6|106821.6|106846.8|106821.8|106848.6|106823.6|106844.9|106819.9|42
1728663920000|2024-10-11 16:25:20|106846.2|106821.2|106847.2|106822.2|106848.8|106823.8|106845.1|106820.1|39
1728663930000|2024-10-11 16:25:30|106848.2|106823.2|106845.3|106820.3|106848.3|106823.3|106845.3|106820.3|16
1728663940000|2024-10-11 16:25:40|106846|106821|106847.4|106822.4|106848.8|106823.8|106846|106821|15
1728663950000|2024-10-11 16:25:50|106847.5|106822.5|106848|106823|106849.1|106824.1|106847.5|106822.5|5
1728663960000|2024-10-11 16:26:00|106848.5|106823.5|106840.7|106815.7|106848.5|106823.5|106840.3|106815.3|47
1728663970000|2024-10-11 16:26:10|106843.9|106818.9|106841.4|106816.4|106844.1|106819.1|106840.7|106815.7|33
1728663980000|2024-10-11 16:26:20|106841.3|106816.3|106840.8|106815.8|106842.4|106817.4|106839.3|106814.3|18
1728663990000|2024-10-11 16:26:30|106840.7|106815.7|106841.7|106816.7|106841.7|106816.7|106840.3|106815.3|17
1728664000000|2024-10-11 16:26:40|106841.2|106816.2|106841.7|106816.7|106842.9|106817.9|106840.8|106815.8|31
1728664010000|2024-10-11 16:26:50|106842.4|106817.4|106845.2|106820.2|106846.3|106821.3|106842.4|106817.4|7
1728664020000|2024-10-11 16:27:00|106845|106820|106843.2|106818.2|106845|106820|106843.1|106818.1|5
1728664030000|2024-10-11 16:27:10|106843.1|106818.1|106839.4|106814.4|106845.2|106820.2|106839.2|106814.2|22
1728664040000|2024-10-11 16:27:20|106840.1|106815.1|106841.8|106816.8|106843.9|106818.9|106840.1|106815.1|18
1728664050000|2024-10-11 16:27:30|106842.6|106817.6|106841.7|106816.7|106843.2|106818.2|106841.7|106816.7|24
1728664060000|2024-10-11 16:27:40|106842.4|106817.4|106842.6|106817.6|106843.4|106818.4|106841.7|106816.7|16
1728664070000|2024-10-11 16:27:50|106842.1|106817.1|106841.9|106816.9|106843.4|106818.4|106841.5|106816.5|13
1728664080000|2024-10-11 16:28:00|106842.1|106817.1|106842.1|106817.1|106845.1|106820.1|106842.1|106817.1|12
1728664090000|2024-10-11 16:28:10|106842.6|106817.6|106840.9|106815.9|106843.1|106818.1|106840.9|106815.9|16
1728664100000|2024-10-11 16:28:20|106840.8|106815.8|106838.8|106813.8|106841.9|106816.9|106838.7|106813.7|9
1728664110000|2024-10-11 16:28:30|106838.4|106813.4|106840.7|106815.7|106842.8|106817.8|106837.1|106812.1|37
1728664120000|2024-10-11 16:28:40|106840.1|106815.1|106841.9|106816.9|106842.5|106817.5|106837.7|106812.7|18
1728664130000|2024-10-11 16:28:50|106841.6|106816.6|106844.5|106819.5|106844.8|106819.8|106841.6|106816.6|11
1728664140000|2024-10-11 16:29:00|106844.8|106819.8|106845.7|106820.7|106849.3|106824.3|106844.8|106819.8|19
1728664150000|2024-10-11 16:29:10|106846.4|106821.4|106845.6|106820.6|106846.6|106821.6|106845.6|106820.6|6
1728664160000|2024-10-11 16:29:20|106845.4|106820.4|106846.7|106821.7|106846.7|106821.7|106845.4|106820.4|7
1728664170000|2024-10-11 16:29:30|106846.5|106821.5|106846.4|106821.4|106846.5|106821.5|106846.4|106821.4|2
1728664180000|2024-10-11 16:29:40|106846.1|106821.1|106845.3|106820.3|106846.1|106821.1|106845.3|106820.3|4
1728664190000|2024-10-11 16:29:50|106845.5|106820.5|106845.4|106820.4|106845.5|106820.5|106845.4|106820.4|2
1728664200000|2024-10-11 16:30:00|106845.2|106820.2|106859.6|106834.6|106862.5|106837.5|106844.9|106819.9|28
1728664210000|2024-10-11 16:30:10|106860.8|106835.8|106858.6|106833.6|106860.8|106835.8|106855.8|106830.8|60
1728664220000|2024-10-11 16:30:20|106856.4|106831.4|106857.2|106832.2|106858.5|106833.5|106855.4|106830.4|37
1728664230000|2024-10-11 16:30:30|106856|106831|106855.8|106830.8|106859.1|106834.1|106855.8|106830.8|42
1728664240000|2024-10-11 16:30:40|106855.6|106830.6|106853.4|106828.4|106856.4|106831.4|106852.7|106827.7|39
1728664250000|2024-10-11 16:30:50|106853|106828|106854.1|106829.1|106855.9|106830.9|106852.2|106827.2|40
1728664260000|2024-10-11 16:31:00|106853.6|106828.6|106846.9|106821.9|106856.5|106831.5|106845.1|106820.1|66
1728664270000|2024-10-11 16:31:10|106846.4|106821.4|106841.8|106816.8|106847|106822|106840.1|106815.1|27
1728664280000|2024-10-11 16:31:20|106841.5|106816.5|106839.7|106814.7|106845|106820|106839.5|106814.5|46
1728664290000|2024-10-11 16:31:30|106839.2|106814.2|106841.7|106816.7|106841.7|106816.7|106839.1|106814.1|47
1728664300000|2024-10-11 16:31:40|106841.9|106816.9|106841.9|106816.9|106843.1|106818.1|106840.2|106815.2|33
1728664310000|2024-10-11 16:31:50|106841.4|106816.4|106840.9|106815.9|106843.5|106818.5|106840.4|106815.4|37
1728664320000|2024-10-11 16:32:00|106841.3|106816.3|106840.8|106815.8|106843.1|106818.1|106839.3|106814.3|41
1728664330000|2024-10-11 16:32:10|106841.7|106816.7|106839.3|106814.3|106842.3|106817.3|106838.9|106813.9|27
1728664340000|2024-10-11 16:32:20|106839.4|106814.4|106843.3|106818.3|106845.3|106820.3|106838.7|106813.7|48
1728664350000|2024-10-11 16:32:30|106843.5|106818.5|106844.4|106819.4|106845.6|106820.6|106843.2|106818.2|13
1728664360000|2024-10-11 16:32:40|106844.8|106819.8|106845.2|106820.2|106847.3|106822.3|106844.5|106819.5|23
1728664370000|2024-10-11 16:32:50|106845.1|106820.1|106847.4|106822.4|106848.1|106823.1|106845.1|106820.1|20
1728664380000|2024-10-11 16:33:00|106846.9|106821.9|106845|106820|106847.1|106822.1|106842.9|106817.9|47
1728664390000|2024-10-11 16:33:10|106844.5|106819.5|106844.3|106819.3|106845.1|106820.1|106842.4|106817.4|62
1728664400000|2024-10-11 16:33:20|106845.1|106820.1|106843.7|106818.7|106845.1|106820.1|106841.3|106816.3|58
1728664410000|2024-10-11 16:33:30|106843.2|106818.2|106846.4|106821.4|106847.6|106822.6|106842.7|106817.7|34
1728664420000|2024-10-11 16:33:40|106847.1|106822.1|106845.7|106820.7|106847.6|106822.6|106844.7|106819.7|16
1728664430000|2024-10-11 16:33:50|106846.2|106821.2|106846.4|106821.4|106847.4|106822.4|106844.7|106819.7|12
1728664440000|2024-10-11 16:34:00|106846.6|106821.6|106855.1|106830.1|106857.9|106832.9|106845.1|106820.1|18
1728664450000|2024-10-11 16:34:10|106855.7|106830.7|106861.9|106836.9|106861.9|106836.9|106853.8|106828.8|16
1728664460000|2024-10-11 16:34:20|106861.7|106836.7|106861.7|106836.7|106862.4|106837.4|106859.6|106834.6|15
1728664470000|2024-10-11 16:34:30|106861.2|106836.2|106861.9|106836.9|106862.8|106837.8|106861.2|106836.2|15
1728664480000|2024-10-11 16:34:40|106861.7|106836.7|106864.8|106839.8|106864.8|106839.8|106861.7|106836.7|23
1728664490000|2024-10-11 16:34:50|106864.7|106839.7|106864.5|106839.5|106865.3|106840.3|106862.5|106837.5|15
1728664500000|2024-10-11 16:35:00|106864.9|106839.9|106864.2|106839.2|106865.3|106840.3|106862.1|106837.1|32
1728664510000|2024-10-11 16:35:10|106864.6|106839.6|106863.3|106838.3|106864.8|106839.8|106862.7|106837.7|17
1728664520000|2024-10-11 16:35:20|106863|106838|106866|106841|106869|106844|106861.1|106836.1|29
1728664530000|2024-10-11 16:35:30|106866.8|106841.8|106866.9|106841.9|106868|106843|106866.1|106841.1|21
1728664540000|2024-10-11 16:35:40|106866.3|106841.3|106868.5|106843.5|106869.8|106844.8|106866.3|106841.3|32
1728664550000|2024-10-11 16:35:50|106867.6|106842.6|106866.9|106841.9|106868.4|106843.4|106866.8|106841.8|15
1728664560000|2024-10-11 16:36:00|106866.2|106841.2|106866.9|106841.9|106867.3|106842.3|106866.2|106841.2|21
1728664570000|2024-10-11 16:36:10|106867|106842|106868.8|106843.8|106871.3|106846.3|106867|106842|22
1728664580000|2024-10-11 16:36:20|106868.5|106843.5|106859.7|106834.7|106868.5|106843.5|106857.9|106832.9|37
1728664590000|2024-10-11 16:36:30|106862.1|106837.1|106862.2|106837.2|106862.4|106837.4|106860.6|106835.6|10
1728664600000|2024-10-11 16:36:40|106863.5|106838.5|106863.6|106838.6|106866.9|106841.9|106862.8|106837.8|32
1728664610000|2024-10-11 16:36:50|106863.7|106838.7|106859.1|106834.1|106864.2|106839.2|106856.8|106831.8|38
1728664620000|2024-10-11 16:37:00|106858.6|106833.6|106861.3|106836.3|106861.3|106836.3|106855.6|106830.6|32
1728664630000|2024-10-11 16:37:10|106860.6|106835.6|106867.1|106842.1|106867.1|106842.1|106860.6|106835.6|17
1728664640000|2024-10-11 16:37:20|106867.5|106842.5|106869.8|106844.8|106869.8|106844.8|106866.9|106841.9|7
1728664650000|2024-10-11 16:37:30|106870.3|106845.3|106869|106844|106871.3|106846.3|106868|106843|16
1728664660000|2024-10-11 16:37:40|106867.9|106842.9|106870.9|106845.9|106870.9|106845.9|106867.8|106842.8|8
1728664670000|2024-10-11 16:37:50|106870.2|106845.2|106870.7|106845.7|106871.2|106846.2|106867.4|106842.4|31
1728664680000|2024-10-11 16:38:00|106870.1|106845.1|106877.8|106852.8|106877.8|106852.8|106870.1|106845.1|12
1728664690000|2024-10-11 16:38:10|106878.2|106853.2|106874.1|106849.1|106878.2|106853.2|106870.9|106845.9|35
1728664700000|2024-10-11 16:38:20|106874.7|106849.7|106870.1|106845.1|106874.7|106849.7|106870.1|106845.1|5
1728664710000|2024-10-11 16:38:30|106871.1|106846.1|106868.6|106843.6|106871.1|106846.1|106868|106843|8
1728664720000|2024-10-11 16:38:40|106867.9|106842.9|106868|106843|106868.9|106843.9|106864.7|106839.7|19
1728664730000|2024-10-11 16:38:50|106867.8|106842.8|106866.1|106841.1|106869.5|106844.5|106865.8|106840.8|11
1728664740000|2024-10-11 16:39:00|106866.6|106841.6|106870.8|106845.8|106872.3|106847.3|106866.6|106841.6|18
1728664750000|2024-10-11 16:39:10|106871.3|106846.3|106870|106845|106871.3|106846.3|106869|106844|9
1728664760000|2024-10-11 16:39:20|106869.9|106844.9|106865.4|106840.4|106870.2|106845.2|106862.9|106837.9|15
1728664780000|2024-10-11 16:39:40|106864.8|106839.8|106864.3|106839.3|106864.8|106839.8|106862.2|106837.2|8
1728664790000|2024-10-11 16:39:50|106864.5|106839.5|106868.9|106843.9|106871.7|106846.7|106863.9|106838.9|28
1728664800000|2024-10-11 16:40:00|106868.7|106843.7|106866.4|106841.4|106869.8|106844.8|106866.2|106841.2|36
1728664810000|2024-10-11 16:40:10|106866.1|106841.1|106867.7|106842.7|106869.7|106844.7|106866|106841|45
1728664820000|2024-10-11 16:40:20|106867.8|106842.8|106868.6|106843.6|106869.1|106844.1|106866.9|106841.9|27
1728664830000|2024-10-11 16:40:30|106867.7|106842.7|106867.4|106842.4|106868.7|106843.7|106866.7|106841.7|19
1728664840000|2024-10-11 16:40:40|106868.1|106843.1|106868.6|106843.6|106869.4|106844.4|106867.2|106842.2|26
1728664850000|2024-10-11 16:40:50|106869.2|106844.2|106866.9|106841.9|106870.7|106845.7|106866.4|106841.4|40
1728664860000|2024-10-11 16:41:00|106868.1|106843.1|106867|106842|106868.1|106843.1|106864.7|106839.7|23
1728664870000|2024-10-11 16:41:10|106867.9|106842.9|106870.2|106845.2|106870.2|106845.2|106866|106841|28
1728664880000|2024-10-11 16:41:20|106871.1|106846.1|106870.8|106845.8|106871.5|106846.5|106868|106843|23
1728664890000|2024-10-11 16:41:30|106870.4|106845.4|106871.7|106846.7|106872.3|106847.3|106869.4|106844.4|21
1728664900000|2024-10-11 16:41:40|106870.9|106845.9|106872.4|106847.4|106873.3|106848.3|106870.9|106845.9|22
1728664910000|2024-10-11 16:41:50|106872.8|106847.8|106871|106846|106873.7|106848.7|106869.8|106844.8|22
1728664920000|2024-10-11 16:42:00|106871.3|106846.3|106866.6|106841.6|106871.3|106846.3|106866.2|106841.2|39
1728664930000|2024-10-11 16:42:10|106865.9|106840.9|106871.1|106846.1|106872.2|106847.2|106865.9|106840.9|28
1728664940000|2024-10-11 16:42:20|106871.8|106846.8|106871.7|106846.7|106873.7|106848.7|106871.1|106846.1|19
1728664950000|2024-10-11 16:42:30|106871.6|106846.6|106866.6|106841.6|106872.1|106847.1|106866.6|106841.6|15
1728664960000|2024-10-11 16:42:40|106866.7|106841.7|106865.7|106840.7|106867.7|106842.7|106863.6|106838.6|16
1728664970000|2024-10-11 16:42:50|106864.6|106839.6|106867.2|106842.2|106867.2|106842.2|106862.3|106837.3|32
1728664980000|2024-10-11 16:43:00|106867|106842|106867.4|106842.4|106869.1|106844.1|106866.1|106841.1|25
1728664990000|2024-10-11 16:43:10|106867.1|106842.1|106868.4|106843.4|106870.4|106845.4|106867.1|106842.1|26
1728665000000|2024-10-11 16:43:20|106867.8|106842.8|106872.9|106847.9|106873.1|106848.1|106866.8|106841.8|17
1728665010000|2024-10-11 16:43:30|106873|106848|106876.4|106851.4|106876.9|106851.9|106872.5|106847.5|16
1728665020000|2024-10-11 16:43:40|106876.7|106851.7|106875.8|106850.8|106876.7|106851.7|106875.8|106850.8|7
1728665030000|2024-10-11 16:43:50|106875.7|106850.7|106874.9|106849.9|106876.4|106851.4|106873.1|106848.1|22
1728665040000|2024-10-11 16:44:00|106876.3|106851.3|106877.3|106852.3|106880.8|106855.8|106875.9|106850.9|12
1728665050000|2024-10-11 16:44:10|106878|106853|106880|106855|106880|106855|106877.6|106852.6|11
1728665060000|2024-10-11 16:44:20|106879.6|106854.6|106888.9|106863.9|106888.9|106863.9|106879.6|106854.6|10
1728665070000|2024-10-11 16:44:30|106889.3|106864.3|106886.2|106861.2|106890.3|106865.3|106886.2|106861.2|14
1728665080000|2024-10-11 16:44:40|106885.3|106860.3|106890.3|106865.3|106892.4|106867.4|106885.3|106860.3|18
1728665090000|2024-10-11 16:44:50|106889.2|106864.2|106889.1|106864.1|106889.3|106864.3|106888.9|106863.9|4
1728665100000|2024-10-11 16:45:00|106889.3|106864.3|106882.2|106857.2|106889.3|106864.3|106880.9|106855.9|19
1728665110000|2024-10-11 16:45:10|106882.1|106857.1|106889.2|106864.2|106890.5|106865.5|106882.1|106857.1|15
1728665120000|2024-10-11 16:45:20|106888.7|106863.7|106896|106871|106896|106871|106887.9|106862.9|12
1728665130000|2024-10-11 16:45:30|106896.1|106871.1|106896|106871|106896.1|106871.1|106896|106871|2
1728665140000|2024-10-11 16:45:40|106896.3|106871.3|106896.4|106871.4|106896.4|106871.4|106896.1|106871.1|3
1728665150000|2024-10-11 16:45:50|106896.5|106871.5|106896.5|106871.5|106896.5|106871.5|106896.1|106871.1|4
1728665160000|2024-10-11 16:46:00|106895.9|106870.9|106889.5|106864.5|106896.4|106871.4|106888.6|106863.6|13
1728665170000|2024-10-11 16:46:10|106890|106865|106894.5|106869.5|106894.7|106869.7|106890|106865|10
1728665180000|2024-10-11 16:46:20|106894.7|106869.7|106893.5|106868.5|106894.7|106869.7|106892.8|106867.8|8
1728665190000|2024-10-11 16:46:30|106893.7|106868.7|106893.6|106868.6|106893.7|106868.7|106893.1|106868.1|4
1728665200000|2024-10-11 16:46:40|106892.8|106867.8|106892.5|106867.5|106892.9|106867.9|106892.5|106867.5|4
1728665210000|2024-10-11 16:46:50|106892.9|106867.9|106892.7|106867.7|106894.4|106869.4|106890.9|106865.9|19
1728665220000|2024-10-11 16:47:00|106892|106867|106894.4|106869.4|106894.4|106869.4|106892|106867|7
1728665230000|2024-10-11 16:47:10|106893.3|106868.3|106883.1|106858.1|106893.8|106868.8|106877.3|106852.3|43
1728665240000|2024-10-11 16:47:20|106881.6|106856.6|106880.8|106855.8|106883.2|106858.2|106880.8|106855.8|28
1728665250000|2024-10-11 16:47:30|106880.7|106855.7|106880.9|106855.9|106880.9|106855.9|106880.4|106855.4|4
1728665260000|2024-10-11 16:47:40|106880.5|106855.5|106880.1|106855.1|106882.4|106857.4|106879.2|106854.2|14
1728665270000|2024-10-11 16:47:50|106879.4|106854.4|106879.1|106854.1|106880.4|106855.4|106878.7|106853.7|10
1728665280000|2024-10-11 16:48:00|106878.2|106853.2|106877.3|106852.3|106878.6|106853.6|106871.2|106846.2|29
1728665290000|2024-10-11 16:48:10|106877.2|106852.2|106879.2|106854.2|106879.6|106854.6|106876.9|106851.9|8
1728665300000|2024-10-11 16:48:20|106879|106854|106881.6|106856.6|106882.6|106857.6|106879|106854|8
1728665310000|2024-10-11 16:48:30|106882.1|106857.1|106886.1|106861.1|106887.7|106862.7|106882.1|106857.1|20
1728665320000|2024-10-11 16:48:40|106885.5|106860.5|106874.6|106849.6|106885.7|106860.7|106873.7|106848.7|24
1728665330000|2024-10-11 16:48:50|106874.7|106849.7|106869.2|106844.2|106876|106851|106868.6|106843.6|37
1728665340000|2024-10-11 16:49:00|106868.8|106843.8|106869.6|106844.6|106869.6|106844.6|106867|106842|24
1728665350000|2024-10-11 16:49:10|106870.1|106845.1|106865.8|106840.8|106870.1|106845.1|106865.3|106840.3|22
1728665360000|2024-10-11 16:49:20|106866.2|106841.2|106865.4|106840.4|106866.2|106841.2|106865.1|106840.1|7
1728665370000|2024-10-11 16:49:30|106865.2|106840.2|106864.3|106839.3|106865.2|106840.2|106864.1|106839.1|9
1728665380000|2024-10-11 16:49:40|106864.5|106839.5|106864.8|106839.8|106865.1|106840.1|106864.5|106839.5|4
1728665390000|2024-10-11 16:49:50|106867.5|106842.5|106867.9|106842.9|106868.2|106843.2|106867.4|106842.4|5
1728665400000|2024-10-11 16:50:00|106867.8|106842.8|106855.5|106830.5|106867.8|106842.8|106855.5|106830.5|33
1728665410000|2024-10-11 16:50:10|106855.7|106830.7|106854.3|106829.3|106855.7|106830.7|106854.3|106829.3|6
1728665420000|2024-10-11 16:50:20|106855|106830|106862|106837|106862|106837|106854.7|106829.7|20
1728665430000|2024-10-11 16:50:30|106862.5|106837.5|106858.2|106833.2|106863.1|106838.1|106857|106832|21
1728665440000|2024-10-11 16:50:40|106858.6|106833.6|106860.2|106835.2|106860.3|106835.3|106858.6|106833.6|11
1728665450000|2024-10-11 16:50:50|106860.4|106835.4|106861.6|106836.6|106861.6|106836.6|106859.4|106834.4|15
1728665460000|2024-10-11 16:51:00|106861.2|106836.2|106866.4|106841.4|106868.7|106843.7|106861.2|106836.2|13
1728665470000|2024-10-11 16:51:10|106866.3|106841.3|106866.5|106841.5|106867.5|106842.5|106865.8|106840.8|11
1728665480000|2024-10-11 16:51:20|106865.7|106840.7|106863.4|106838.4|106866.4|106841.4|106861.7|106836.7|17
1728665490000|2024-10-11 16:51:30|106863.5|106838.5|106858.8|106833.8|106863.5|106838.5|106858.8|106833.8|8
1728665500000|2024-10-11 16:51:40|106857.9|106832.9|106858.7|106833.7|106859.4|106834.4|106855.9|106830.9|21
1728665510000|2024-10-11 16:51:50|106858.3|106833.3|106858.2|106833.2|106858.7|106833.7|106857.9|106832.9|6
1728665520000|2024-10-11 16:52:00|106858.7|106833.7|106855.2|106830.2|106858.7|106833.7|106852.9|106827.9|20
1728665530000|2024-10-11 16:52:10|106856.2|106831.2|106854.3|106829.3|106856.5|106831.5|106854.3|106829.3|9
1728665540000|2024-10-11 16:52:20|106854.1|106829.1|106855.6|106830.6|106858.5|106833.5|106854.1|106829.1|18
1728665550000|2024-10-11 16:52:30|106855.3|106830.3|106852.1|106827.1|106855.3|106830.3|106851.9|106826.9|9
1728665560000|2024-10-11 16:52:40|106851.4|106826.4|106851.2|106826.2|106852.1|106827.1|106849.9|106824.9|14
1728665570000|2024-10-11 16:52:50|106851.5|106826.5|106855.4|106830.4|106858.3|106833.3|106851.3|106826.3|11
1728665580000|2024-10-11 16:53:00|106854.5|106829.5|106861.7|106836.7|106861.7|106836.7|106854.5|106829.5|19
1728665590000|2024-10-11 16:53:10|106861.2|106836.2|106862.1|106837.1|106865.8|106840.8|106861|106836|22
1728665600000|2024-10-11 16:53:20|106862.6|106837.6|106863.6|106838.6|106865.4|106840.4|106862.5|106837.5|39
1728665610000|2024-10-11 16:53:30|106863.8|106838.8|106864.7|106839.7|106865|106840|106863.8|106838.8|16
1728665620000|2024-10-11 16:53:40|106864.2|106839.2|106866|106841|106866|106841|106864.1|106839.1|19
1728665630000|2024-10-11 16:53:50|106865.1|106840.1|106864.1|106839.1|106867.4|106842.4|106864.1|106839.1|16
1728665640000|2024-10-11 16:54:00|106862.6|106837.6|106864.4|106839.4|106865|106840|106862.4|106837.4|10
1728665650000|2024-10-11 16:54:10|106863.8|106838.8|106860.6|106835.6|106863.8|106838.8|106857.4|106832.4|17
1728665660000|2024-10-11 16:54:20|106859.9|106834.9|106865.7|106840.7|106866.8|106841.8|106859.9|106834.9|25
1728665670000|2024-10-11 16:54:30|106865.6|106840.6|106864.4|106839.4|106865.6|106840.6|106862.1|106837.1|11
1728665680000|2024-10-11 16:54:40|106864.6|106839.6|106863.7|106838.7|106867.4|106842.4|106863.2|106838.2|23
1728665690000|2024-10-11 16:54:50|106863.4|106838.4|106861.6|106836.6|106863.9|106838.9|106861.2|106836.2|21
1728665700000|2024-10-11 16:55:00|106861|106836|106860.9|106835.9|106862.2|106837.2|106860.3|106835.3|18
1728665710000|2024-10-11 16:55:10|106860.8|106835.8|106862.7|106837.7|106865.6|106840.6|106860.4|106835.4|26
1728665720000|2024-10-11 16:55:20|106862.3|106837.3|106861.8|106836.8|106863|106838|106858.4|106833.4|19
1728665730000|2024-10-11 16:55:30|106859.4|106834.4|106857.6|106832.6|106859.4|106834.4|106855.5|106830.5|22
1728665740000|2024-10-11 16:55:40|106857.8|106832.8|106859.3|106834.3|106862.6|106837.6|106857.6|106832.6|23
1728665750000|2024-10-11 16:55:50|106859.1|106834.1|106859.5|106834.5|106861.4|106836.4|106858.7|106833.7|31
1728665760000|2024-10-11 16:56:00|106860.1|106835.1|106856.4|106831.4|106860.1|106835.1|106856|106831|9
1728665770000|2024-10-11 16:56:10|106857|106832|106855.9|106830.9|106858|106833|106854.7|106829.7|28
1728665780000|2024-10-11 16:56:20|106855.2|106830.2|106853.8|106828.8|106856.4|106831.4|106852.8|106827.8|47
1728665790000|2024-10-11 16:56:30|106854.1|106829.1|106852.2|106827.2|106854.6|106829.6|106851.6|106826.6|34
1728665800000|2024-10-11 16:56:40|106852.7|106827.7|106852.7|106827.7|106852.7|106827.7|106851.1|106826.1|17
1728665810000|2024-10-11 16:56:50|106852.4|106827.4|106853.4|106828.4|106854|106829|106852.4|106827.4|10
1728665820000|2024-10-11 16:57:00|106853.6|106828.6|106855.3|106830.3|106856.2|106831.2|106853.6|106828.6|10
1728665830000|2024-10-11 16:57:10|106855.9|106830.9|106857.1|106832.1|106858.3|106833.3|106855.1|106830.1|15
1728665840000|2024-10-11 16:57:20|106856.8|106831.8|106852.3|106827.3|106857.5|106832.5|106852|106827|14
1728665850000|2024-10-11 16:57:30|106851.9|106826.9|106861.8|106836.8|106862.8|106837.8|106849.7|106824.7|36
1728665860000|2024-10-11 16:57:40|106862.1|106837.1|106858.8|106833.8|106862.1|106837.1|106858.8|106833.8|41
1728665870000|2024-10-11 16:57:50|106858.9|106833.9|106862.8|106837.8|106862.9|106837.9|106858.2|106833.2|33
1728665880000|2024-10-11 16:58:00|106863.1|106838.1|106864.6|106839.6|106865.7|106840.7|106863|106838|26
1728665890000|2024-10-11 16:58:10|106863.9|106838.9|106865.1|106840.1|106865.9|106840.9|106863.9|106838.9|13
1728665900000|2024-10-11 16:58:20|106865.4|106840.4|106868.6|106843.6|106869.1|106844.1|106865.1|106840.1|27
1728665910000|2024-10-11 16:58:30|106869.2|106844.2|106875.4|106850.4|106875.8|106850.8|106868.6|106843.6|13
1728665920000|2024-10-11 16:58:40|106875.1|106850.1|106874|106849|106875.1|106850.1|106873.8|106848.8|7
1728665930000|2024-10-11 16:58:50|106873.8|106848.8|106873.4|106848.4|106874|106849|106872.7|106847.7|10
1728665940000|2024-10-11 16:59:00|106873.6|106848.6|106874|106849|106874.1|106849.1|106872.8|106847.8|9
1728665950000|2024-10-11 16:59:10|106873.4|106848.4|106878.1|106853.1|106878.5|106853.5|106869|106844|26
1728665960000|2024-10-11 16:59:20|106879.5|106854.5|106874.6|106849.6|106879.5|106854.5|106874.6|106849.6|13
1728665970000|2024-10-11 16:59:30|106874.1|106849.1|106872|106847|106876|106851|106872|106847|32
1728665980000|2024-10-11 16:59:40|106871.5|106846.5|106871.6|106846.6|106873.3|106848.3|106869.4|106844.4|40
1728665990000|2024-10-11 16:59:50|106871.8|106846.8|106874.7|106849.7|106874.8|106849.8|106871.5|106846.5|34
1728666000000|2024-10-11 17:00:00|106874.4|106849.4|106868.1|106843.1|106876.5|106851.5|106867.8|106842.8|35
1728666010000|2024-10-11 17:00:10|106869.5|106844.5|106867.4|106842.4|106869.5|106844.5|106865.7|106840.7|22
1728666020000|2024-10-11 17:00:20|106868.1|106843.1|106853.1|106828.1|106868.1|106843.1|106851.5|106826.5|23
1728666030000|2024-10-11 17:00:30|106855|106830|106851.5|106826.5|106857.1|106832.1|106851.5|106826.5|25
1728666040000|2024-10-11 17:00:40|106852.3|106827.3|106852.9|106827.9|106855.2|106830.2|106851.9|106826.9|27
1728666050000|2024-10-11 17:00:50|106852.2|106827.2|106852.7|106827.7|106856.2|106831.2|106852.2|106827.2|24
1728666060000|2024-10-11 17:01:00|106853|106828|106855.4|106830.4|106856.3|106831.3|106850.3|106825.3|26
1728666070000|2024-10-11 17:01:10|106854.9|106829.9|106854.6|106829.6|106862.4|106837.4|106854.6|106829.6|28
1728666080000|2024-10-11 17:01:20|106855|106830|106854.9|106829.9|106855.9|106830.9|106853.1|106828.1|27
1728666090000|2024-10-11 17:01:30|106854.3|106829.3|106850.5|106825.5|106854.3|106829.3|106849.2|106824.2|17
1728666100000|2024-10-11 17:01:40|106850.2|106825.2|106845.2|106820.2|106850.2|106825.2|106844.9|106819.9|39
1728666110000|2024-10-11 17:01:50|106844.8|106819.8|106844.1|106819.1|106845.7|106820.7|106841.5|106816.5|34
1728666120000|2024-10-11 17:02:00|106844.2|106819.2|106843.1|106818.1|106844.9|106819.9|106841.1|106816.1|43
1728666130000|2024-10-11 17:02:10|106843|106818|106840.3|106815.3|106843.1|106818.1|106839.1|106814.1|18
1728666140000|2024-10-11 17:02:20|106840|106815|106836.2|106811.2|106841.6|106816.6|106835.7|106810.7|34
1728666150000|2024-10-11 17:02:30|106836.1|106811.1|106843|106818|106846.1|106821.1|106835.4|106810.4|38
1728666160000|2024-10-11 17:02:40|106842.4|106817.4|106847.4|106822.4|106847.4|106822.4|106841.8|106816.8|32
1728666170000|2024-10-11 17:02:50|106847|106822|106844.7|106819.7|106847|106822|106844.1|106819.1|35
1728666180000|2024-10-11 17:03:00|106844.3|106819.3|106843.8|106818.8|106845.1|106820.1|106842.8|106817.8|22
1728666190000|2024-10-11 17:03:10|106843.7|106818.7|106843.6|106818.6|106844.8|106819.8|106841.8|106816.8|14
1728666200000|2024-10-11 17:03:20|106844.4|106819.4|106849.4|106824.4|106850.3|106825.3|106843.4|106818.4|18
1728666210000|2024-10-11 17:03:30|106849.9|106824.9|106856.5|106831.5|106856.5|106831.5|106849.9|106824.9|18
1728666220000|2024-10-11 17:03:40|106856.4|106831.4|106849.5|106824.5|106856.4|106831.4|106849.5|106824.5|18
1728666230000|2024-10-11 17:03:50|106849.9|106824.9|106854.5|106829.5|106858.3|106833.3|106849.9|106824.9|29
1728666240000|2024-10-11 17:04:00|106853.8|106828.8|106848.3|106823.3|106855.4|106830.4|106848.3|106823.3|25
1728666250000|2024-10-11 17:04:10|106846.2|106821.2|106846.1|106821.1|106846.7|106821.7|106844.5|106819.5|12
1728666260000|2024-10-11 17:04:20|106845.7|106820.7|106848.4|106823.4|106850.3|106825.3|106845.7|106820.7|23
1728666270000|2024-10-11 17:04:30|106848.3|106823.3|106844.1|106819.1|106848.3|106823.3|106844|106819|13
1728666280000|2024-10-11 17:04:40|106843.7|106818.7|106842.2|106817.2|106844|106819|106842.2|106817.2|10
1728666290000|2024-10-11 17:04:50|106842.1|106817.1|106843|106818|106844.5|106819.5|106841.6|106816.6|6
1728666300000|2024-10-11 17:05:00|106843.2|106818.2|106841.7|106816.7|106843.7|106818.7|106840.6|106815.6|26
1728666310000|2024-10-11 17:05:10|106841.2|106816.2|106842.6|106817.6|106844|106819|106841.2|106816.2|10
1728666320000|2024-10-11 17:05:20|106842.1|106817.1|106851|106826|106851|106826|106841.8|106816.8|10
1728666330000|2024-10-11 17:05:30|106850.5|106825.5|106847.6|106822.6|106850.5|106825.5|106846.8|106821.8|10
1728666340000|2024-10-11 17:05:40|106848.7|106823.7|106852.7|106827.7|106852.8|106827.8|106848.1|106823.1|13
1728666350000|2024-10-11 17:05:50|106852.1|106827.1|106853.3|106828.3|106853.7|106828.7|106852.1|106827.1|14
1728666360000|2024-10-11 17:06:00|106853.7|106828.7|106854.4|106829.4|106854.9|106829.9|106852.1|106827.1|12
1728666370000|2024-10-11 17:06:10|106854|106829|106864.7|106839.7|106864.7|106839.7|106854|106829|16
1728666380000|2024-10-11 17:06:20|106863.4|106838.4|106860.4|106835.4|106863.4|106838.4|106858.7|106833.7|13
1728666390000|2024-10-11 17:06:30|106859.8|106834.8|106858.8|106833.8|106860.8|106835.8|106858.2|106833.2|17
1728666400000|2024-10-11 17:06:40|106858.3|106833.3|106860.9|106835.9|106860.9|106835.9|106855.8|106830.8|27
1728666410000|2024-10-11 17:06:50|106860.7|106835.7|106861.4|106836.4|106864.1|106839.1|106860.6|106835.6|25
1728666420000|2024-10-11 17:07:00|106860.4|106835.4|106869.8|106844.8|106869.8|106844.8|106859.6|106834.6|20
1728666430000|2024-10-11 17:07:10|106869.9|106844.9|106869.9|106844.9|106870.1|106845.1|106868.3|106843.3|21
1728666440000|2024-10-11 17:07:20|106869.7|106844.7|106869.7|106844.7|106871.3|106846.3|106868.6|106843.6|15
1728666450000|2024-10-11 17:07:30|106869.8|106844.8|106872.7|106847.7|106872.9|106847.9|106869.8|106844.8|11
1728666460000|2024-10-11 17:07:40|106872.8|106847.8|106872.7|106847.7|106873.3|106848.3|106869.1|106844.1|15
1728666470000|2024-10-11 17:07:50|106872.4|106847.4|106871.7|106846.7|106874.9|106849.9|106871.7|106846.7|17
1728666480000|2024-10-11 17:08:00|106870.7|106845.7|106871.4|106846.4|106872.4|106847.4|106870|106845|19
1728666490000|2024-10-11 17:08:10|106870.9|106845.9|106870.5|106845.5|106871.7|106846.7|106870.5|106845.5|12
1728666500000|2024-10-11 17:08:20|106870.8|106845.8|106872.9|106847.9|106873.2|106848.2|106870.4|106845.4|19
1728666510000|2024-10-11 17:08:30|106876.3|106851.3|106871.1|106846.1|106879.8|106854.8|106866.3|106841.3|20
1728666520000|2024-10-11 17:08:40|106870.7|106845.7|106872.5|106847.5|106873.6|106848.6|106870.7|106845.7|13
1728666530000|2024-10-11 17:08:50|106871.9|106846.9|106871.6|106846.6|106871.9|106846.9|106871.6|106846.6|2
1728666540000|2024-10-11 17:09:00|106871.3|106846.3|106871.2|106846.2|106871.4|106846.4|106870|106845|7
1728666550000|2024-10-11 17:09:10|106871.3|106846.3|106873.2|106848.2|106874.3|106849.3|106871.3|106846.3|11
1728666560000|2024-10-11 17:09:20|106873.1|106848.1|106872.2|106847.2|106873.1|106848.1|106871.9|106846.9|7
1728666570000|2024-10-11 17:09:30|106879.5|106854.5|106872.2|106847.2|106879.8|106854.8|106871.9|106846.9|19
1728666580000|2024-10-11 17:09:40|106872|106847|106872|106847|106872.2|106847.2|106871.8|106846.8|7
1728666590000|2024-10-11 17:09:50|106872.1|106847.1|106873.2|106848.2|106878.6|106853.6|106872|106847|15
1728666600000|2024-10-11 17:10:00|106873|106848|106865|106840|106873|106848|106864.8|106839.8|25
1728666610000|2024-10-11 17:10:10|106865.1|106840.1|106865.7|106840.7|106865.7|106840.7|106865|106840|3
1728666620000|2024-10-11 17:10:20|106865|106840|106866.2|106841.2|106868.5|106843.5|106865|106840|23
1728666630000|2024-10-11 17:10:30|106866.9|106841.9|106866.8|106841.8|106868.1|106843.1|106863.6|106838.6|22
1728666640000|2024-10-11 17:10:40|106867.4|106842.4|106872.8|106847.8|106872.8|106847.8|106867|106842|19
1728666650000|2024-10-11 17:10:50|106872.7|106847.7|106871.2|106846.2|106873.6|106848.6|106871|106846|25
1728666660000|2024-10-11 17:11:00|106871.4|106846.4|106867.3|106842.3|106873.7|106848.7|106867.3|106842.3|42
1728666670000|2024-10-11 17:11:10|106868|106843|106867|106842|106868.4|106843.4|106865.8|106840.8|16
1728666680000|2024-10-11 17:11:20|106866.4|106841.4|106867.5|106842.5|106869.1|106844.1|106864.8|106839.8|17
1728666690000|2024-10-11 17:11:30|106867.8|106842.8|106867.2|106842.2|106868.5|106843.5|106867.2|106842.2|15
1728666700000|2024-10-11 17:11:40|106867|106842|106867.6|106842.6|106868.6|106843.6|106866.4|106841.4|17
1728666710000|2024-10-11 17:11:50|106867.2|106842.2|106870.8|106845.8|106870.8|106845.8|106867|106842|10
1728666720000|2024-10-11 17:12:00|106871.5|106846.5|106881.4|106856.4|106881.7|106856.7|106871.5|106846.5|39
1728666730000|2024-10-11 17:12:10|106881.6|106856.6|106871.7|106846.7|106882|106857|106871.7|106846.7|42
1728666740000|2024-10-11 17:12:20|106870.6|106845.6|106866.9|106841.9|106870.6|106845.6|106866.5|106841.5|14
1728666750000|2024-10-11 17:12:30|106867.3|106842.3|106868.8|106843.8|106868.8|106843.8|106865.5|106840.5|18
1728666760000|2024-10-11 17:12:40|106868.2|106843.2|106867.1|106842.1|106868.9|106843.9|106866.2|106841.2|6
1728666770000|2024-10-11 17:12:50|106867.8|106842.8|106872.2|106847.2|106875.8|106850.8|106867.6|106842.6|26
1728666780000|2024-10-11 17:13:00|106872.6|106847.6|106868.5|106843.5|106873.4|106848.4|106867.6|106842.6|25
1728666790000|2024-10-11 17:13:10|106868|106843|106868.2|106843.2|106868.9|106843.9|106866.3|106841.3|21
1728666800000|2024-10-11 17:13:20|106867.6|106842.6|106878.3|106853.3|106878.3|106853.3|106867.6|106842.6|44
1728666810000|2024-10-11 17:13:30|106877.5|106852.5|106878.5|106853.5|106882.1|106857.1|106877.3|106852.3|55
1728666820000|2024-10-11 17:13:40|106878.4|106853.4|106880.7|106855.7|106884.1|106859.1|106877.3|106852.3|62
1728666830000|2024-10-11 17:13:50|106881.2|106856.2|106885.1|106860.1|106887.5|106862.5|106881.1|106856.1|53
1728666840000|2024-10-11 17:14:00|106885.6|106860.6|106884.5|106859.5|106888.2|106863.2|106883.8|106858.8|65
1728666850000|2024-10-11 17:14:10|106885.4|106860.4|106885.6|106860.6|106888.7|106863.7|106883.9|106858.9|57
1728666860000|2024-10-11 17:14:20|106885.8|106860.8|106887.2|106862.2|106888.9|106863.9|106883.2|106858.2|65
1728666870000|2024-10-11 17:14:30|106887.7|106862.7|106886.9|106861.9|106889.3|106864.3|106886.2|106861.2|70
1728666880000|2024-10-11 17:14:40|106887.2|106862.2|106886.2|106861.2|106887.9|106862.9|106884.1|106859.1|73
1728666890000|2024-10-11 17:14:50|106887|106862|106888.4|106863.4|106889.5|106864.5|106887|106862|50
1728666900000|2024-10-11 17:15:00|106888.1|106863.1|106883.6|106858.6|106889.5|106864.5|106881.5|106856.5|67
1728666910000|2024-10-11 17:15:10|106883.9|106858.9|106886.7|106861.7|106886.7|106861.7|106881.5|106856.5|57
1728666920000|2024-10-11 17:15:20|106886.5|106861.5|106885.8|106860.8|106887.4|106862.4|106884.6|106859.6|63
1728666930000|2024-10-11 17:15:30|106886.3|106861.3|106886.7|106861.7|106887.4|106862.4|106884.8|106859.8|56
1728666940000|2024-10-11 17:15:40|106886.2|106861.2|106888.1|106863.1|106888.5|106863.5|106884.6|106859.6|68
1728666950000|2024-10-11 17:15:50|106888.3|106863.3|106888.4|106863.4|106890.3|106865.3|106887.1|106862.1|69
1728666960000|2024-10-11 17:16:00|106888.1|106863.1|106890.9|106865.9|106893.9|106868.9|106886.6|106861.6|52
1728666970000|2024-10-11 17:16:10|106890.8|106865.8|106889.6|106864.6|106893.2|106868.2|106888.8|106863.8|47
1728666980000|2024-10-11 17:16:20|106889.5|106864.5|106889.1|106864.1|106890.3|106865.3|106888|106863|62
1728666990000|2024-10-11 17:16:30|106888.5|106863.5|106887.7|106862.7|106889.9|106864.9|106886|106861|55
1728667000000|2024-10-11 17:16:40|106886.6|106861.6|106887.8|106862.8|106888.8|106863.8|106886.4|106861.4|58
1728667010000|2024-10-11 17:16:50|106888|106863|106889|106864|106889.3|106864.3|106886.6|106861.6|64
1728667020000|2024-10-11 17:17:00|106889.6|106864.6|106891.7|106866.7|106891.7|106866.7|106887|106862|44
1728667030000|2024-10-11 17:17:10|106891.2|106866.2|106889.2|106864.2|106891.6|106866.6|106885.8|106860.8|52
1728667040000|2024-10-11 17:17:20|106889.1|106864.1|106888.4|106863.4|106889.8|106864.8|106886.9|106861.9|27
1728667050000|2024-10-11 17:17:30|106887.5|106862.5|106890.8|106865.8|106890.8|106865.8|106886.8|106861.8|54
1728667060000|2024-10-11 17:17:40|106891.1|106866.1|106888.4|106863.4|106891.4|106866.4|106887.7|106862.7|57
1728667070000|2024-10-11 17:17:50|106888.3|106863.3|106890.9|106865.9|106891.4|106866.4|106888.1|106863.1|18
1728667080000|2024-10-11 17:18:00|106890.3|106865.3|106887.9|106862.9|106890.4|106865.4|106887|106862|52
1728667090000|2024-10-11 17:18:10|106887.3|106862.3|106890.2|106865.2|106890.8|106865.8|106887.3|106862.3|47
1728667100000|2024-10-11 17:18:20|106889|106864|106888.8|106863.8|106890.3|106865.3|106886.5|106861.5|59
1728667110000|2024-10-11 17:18:30|106888.3|106863.3|106883.4|106858.4|106888.3|106863.3|106882.1|106857.1|21
1728667120000|2024-10-11 17:18:40|106882.8|106857.8|106881.8|106856.8|106882.9|106857.9|106881.3|106856.3|20
1728667130000|2024-10-11 17:18:50|106882.3|106857.3|106881.7|106856.7|106883|106858|106880.6|106855.6|14
1728667140000|2024-10-11 17:19:00|106881.3|106856.3|106883.9|106858.9|106885.7|106860.7|106877.7|106852.7|33
1728667150000|2024-10-11 17:19:10|106884.3|106859.3|106887.5|106862.5|106887.5|106862.5|106882.3|106857.3|34
1728667160000|2024-10-11 17:19:20|106886.9|106861.9|106878.6|106853.6|106887.3|106862.3|106878.6|106853.6|26
1728667170000|2024-10-11 17:19:30|106878.9|106853.9|106875.1|106850.1|106878.9|106853.9|106875.1|106850.1|22
1728667180000|2024-10-11 17:19:40|106874.8|106849.8|106875.6|106850.6|106876|106851|106874.8|106849.8|6
1728667190000|2024-10-11 17:19:50|106875.4|106850.4|106879.3|106854.3|106880.9|106855.9|106875.4|106850.4|8
1728667200000|2024-10-11 17:20:00|106878.2|106853.2|106875.8|106850.8|106878.2|106853.2|106874.8|106849.8|15
1728667210000|2024-10-11 17:20:10|106875.5|106850.5|106875.1|106850.1|106875.5|106850.5|106872|106847|11
1728667220000|2024-10-11 17:20:20|106873.7|106848.7|106869.5|106844.5|106873.7|106848.7|106869.5|106844.5|11
1728667230000|2024-10-11 17:20:30|106870.2|106845.2|106869|106844|106873.3|106848.3|106868.4|106843.4|12
1728667240000|2024-10-11 17:20:40|106868.6|106843.6|106867.8|106842.8|106868.6|106843.6|106867|106842|8
1728667250000|2024-10-11 17:20:50|106868.4|106843.4|106870.1|106845.1|106870.1|106845.1|106868.4|106843.4|5
1728667260000|2024-10-11 17:21:00|106870.7|106845.7|106873.8|106848.8|106874.5|106849.5|106870.1|106845.1|19
1728667270000|2024-10-11 17:21:10|106873.9|106848.9|106873.4|106848.4|106873.9|106848.9|106872|106847|7
1728667280000|2024-10-11 17:21:20|106872.5|106847.5|106875.7|106850.7|106876|106851|106872.5|106847.5|16
1728667290000|2024-10-11 17:21:30|106876|106851|106876.7|106851.7|106878.6|106853.6|106875.7|106850.7|17
1728667300000|2024-10-11 17:21:40|106877.3|106852.3|106875.3|106850.3|106877.3|106852.3|106873.4|106848.4|26
1728667310000|2024-10-11 17:21:50|106875.7|106850.7|106876.3|106851.3|106876.6|106851.6|106875.7|106850.7|8
1728667320000|2024-10-11 17:22:00|106876.1|106851.1|106879.4|106854.4|106879.4|106854.4|106876.1|106851.1|15
1728667330000|2024-10-11 17:22:10|106879.5|106854.5|106878.1|106853.1|106883.6|106858.6|106878|106853|25
1728667340000|2024-10-11 17:22:20|106878.5|106853.5|106878.1|106853.1|106881|106856|106878.1|106853.1|14
1728667350000|2024-10-11 17:22:30|106877.6|106852.6|106877.2|106852.2|106881.8|106856.8|106876.4|106851.4|26
1728667360000|2024-10-11 17:22:40|106876.7|106851.7|106877.4|106852.4|106878|106853|106876.1|106851.1|10
1728667370000|2024-10-11 17:22:50|106876.7|106851.7|106878.4|106853.4|106881.4|106856.4|106875.7|106850.7|19
1728667380000|2024-10-11 17:23:00|106878|106853|106880.7|106855.7|106880.9|106855.9|106878|106853|29
1728667390000|2024-10-11 17:23:10|106881|106856|106880.6|106855.6|106881.5|106856.5|106880.3|106855.3|10
1728667400000|2024-10-11 17:23:20|106880.7|106855.7|106882.9|106857.9|106882.9|106857.9|106879.5|106854.5|16
1728667410000|2024-10-11 17:23:30|106883.5|106858.5|106882|106857|106883.5|106858.5|106882|106857|7
1728667420000|2024-10-11 17:23:40|106882.2|106857.2|106882.3|106857.3|106882.3|106857.3|106882|106857|5
1728667430000|2024-10-11 17:23:50|106882.7|106857.7|106882.3|106857.3|106883.3|106858.3|106882.3|106857.3|6
1728667440000|2024-10-11 17:24:00|106882|106857|106889.8|106864.8|106892.4|106867.4|106880.6|106855.6|34
1728667450000|2024-10-11 17:24:10|106889.2|106864.2|106907.9|106857.9|106908.8|106870.7|106889.2|106857.1|71
1728667460000|2024-10-11 17:24:20|106906.8|106856.8|106904.8|106854.8|106908.4|106858.4|106903.4|106853.4|57
1728667470000|2024-10-11 17:24:30|106904.7|106854.7|106895.1|106870.1|106907.8|106870.2|106895|106854.6|19
1728667480000|2024-10-11 17:24:40|106893.2|106868.2|106895|106870|106895.7|106870.7|106893.2|106868.2|13
1728667490000|2024-10-11 17:24:50|106895.1|106870.1|106892|106867|106895.6|106870.6|106890.7|106865.7|31
1728667500000|2024-10-11 17:25:00|106891.3|106866.3|106892.2|106867.2|106893.8|106868.8|106890.1|106865.1|51
1728667510000|2024-10-11 17:25:10|106892.3|106867.3|106895.1|106870.1|106895.1|106870.1|106891.6|106866.6|38
1728667520000|2024-10-11 17:25:20|106894.7|106869.7|106897|106872|106899.4|106874.4|106894.1|106869.1|22
1728667530000|2024-10-11 17:25:30|106896.1|106871.1|106895.9|106870.9|106898.2|106873.2|106891.1|106866.1|31
1728667540000|2024-10-11 17:25:40|106896.3|106871.3|106893.5|106868.5|106897.4|106872.4|106893.1|106868.1|27
1728667550000|2024-10-11 17:25:50|106893.4|106868.4|106893.7|106868.7|106893.7|106868.7|106889.5|106864.5|18
1728667560000|2024-10-11 17:26:00|106894.5|106869.5|106885.7|106860.7|106895.7|106870.7|106885.7|106860.7|45
1728667570000|2024-10-11 17:26:10|106884.2|106859.2|106884.1|106859.1|106884.7|106859.7|106882.4|106857.4|31
1728667580000|2024-10-11 17:26:20|106882.9|106857.9|106886.7|106861.7|106890.2|106865.2|106882.9|106857.9|38
1728667590000|2024-10-11 17:26:30|106886.4|106861.4|106888.1|106863.1|106889.8|106864.8|106886.4|106861.4|31
1728667600000|2024-10-11 17:26:40|106888.6|106863.6|106887.4|106862.4|106889.9|106864.9|106886.1|106861.1|54
1728667610000|2024-10-11 17:26:50|106888.1|106863.1|106888.6|106863.6|106890.9|106865.9|106887.7|106862.7|63
1728667620000|2024-10-11 17:27:00|106889.1|106864.1|106881.8|106856.8|106889.1|106864.1|106878.7|106853.7|41
1728667630000|2024-10-11 17:27:10|106882|106857|106877.4|106852.4|106882.4|106857.4|106875.6|106850.6|47
1728667640000|2024-10-11 17:27:20|106876.8|106851.8|106874.3|106849.3|106877|106852|106872.4|106847.4|34
1728667650000|2024-10-11 17:27:30|106874.1|106849.1|106874|106849|106874.1|106849.1|106870.7|106845.7|35
1728667660000|2024-10-11 17:27:40|106874.4|106849.4|106872.8|106847.8|106876.4|106851.4|106871.8|106846.8|31
1728667670000|2024-10-11 17:27:50|106872.6|106847.6|106872.9|106847.9|106875.7|106850.7|106872.6|106847.6|47
1728667680000|2024-10-11 17:28:00|106872.4|106847.4|106876.8|106851.8|106877.8|106852.8|106872.4|106847.4|47
1728667690000|2024-10-11 17:28:10|106876.7|106851.7|106876.3|106851.3|106879.7|106854.7|106874.9|106849.9|28
1728667700000|2024-10-11 17:28:20|106876.7|106851.7|106876.1|106851.1|106877.3|106852.3|106875|106850|19
1728667710000|2024-10-11 17:28:30|106877.4|106852.4|106873.3|106848.3|106877.7|106852.7|106873|106848|23
1728667720000|2024-10-11 17:28:40|106872.6|106847.6|106873.9|106848.9|106874.8|106849.8|106872.3|106847.3|32
1728667730000|2024-10-11 17:28:50|106874.6|106849.6|106877.3|106852.3|106877.4|106852.4|106873.7|106848.7|29
1728667740000|2024-10-11 17:29:00|106876|106851|106877.3|106852.3|106877.6|106852.6|106873.1|106848.1|30
1728667750000|2024-10-11 17:29:10|106876.6|106851.6|106876.3|106851.3|106876.6|106851.6|106874.4|106849.4|27
1728667760000|2024-10-11 17:29:20|106875.7|106850.7|106877.1|106852.1|106879.1|106854.1|106875|106850|43
1728667770000|2024-10-11 17:29:30|106876.8|106851.8|106877.9|106852.9|106879.1|106854.1|106875.8|106850.8|40
1728667780000|2024-10-11 17:29:40|106877.5|106852.5|106875.2|106850.2|106878.4|106853.4|106873.7|106848.7|55
1728667790000|2024-10-11 17:29:50|106875.4|106850.4|106879.1|106854.1|106879.1|106854.1|106875.2|106850.2|28
1728667800000|2024-10-11 17:30:00|106877.9|106852.9|106878.2|106853.2|106879.9|106854.9|106875.5|106850.5|38
1728667810000|2024-10-11 17:30:10|106878.1|106853.1|106876.1|106851.1|106878.1|106853.1|106875.1|106850.1|49
1728667820000|2024-10-11 17:30:20|106876.8|106851.8|106879|106854|106880.4|106855.4|106876.2|106851.2|33
1728667830000|2024-10-11 17:30:30|106879.2|106854.2|106877.7|106852.7|106879.2|106854.2|106876.4|106851.4|42
1728667840000|2024-10-11 17:30:40|106877.5|106852.5|106877.7|106852.7|106879.4|106854.4|106877|106852|37
1728667850000|2024-10-11 17:30:50|106876.4|106851.4|106877.7|106852.7|106879.1|106854.1|106876.4|106851.4|40
1728667860000|2024-10-11 17:31:00|106877.6|106852.6|106881.3|106856.3|106882.1|106857.1|106876.8|106851.8|52
1728667870000|2024-10-11 17:31:10|106880.7|106855.7|106881.3|106856.3|106883.3|106858.3|106880.3|106855.3|48
1728667880000|2024-10-11 17:31:20|106880.7|106855.7|106883.1|106858.1|106883.1|106858.1|106880.5|106855.5|52
1728667890000|2024-10-11 17:31:30|106882.9|106857.9|106881.5|106856.5|106883|106858|106879.8|106854.8|50
1728667900000|2024-10-11 17:31:40|106881.3|106856.3|106876.9|106851.9|106882|106857|106875.1|106850.1|46
1728667910000|2024-10-11 17:31:50|106877.2|106852.2|106877.6|106852.6|106878.6|106853.6|106874.9|106849.9|37
1728667920000|2024-10-11 17:32:00|106877.7|106852.7|106878.9|106853.9|106879.9|106854.9|106874.9|106849.9|38
1728667930000|2024-10-11 17:32:10|106879.2|106854.2|106877.4|106852.4|106880.4|106855.4|106877|106852|35
1728667940000|2024-10-11 17:32:20|106876.7|106851.7|106875.2|106850.2|106879.1|106854.1|106872.2|106847.2|34
1728667950000|2024-10-11 17:32:30|106874.8|106849.8|106876.5|106851.5|106876.7|106851.7|106874.5|106849.5|13
1728667960000|2024-10-11 17:32:40|106876.2|106851.2|106877.7|106852.7|106879.9|106854.9|106875.3|106850.3|26
1728667970000|2024-10-11 17:32:50|106877.3|106852.3|106877.9|106852.9|106879.8|106854.8|106875.9|106850.9|35
1728667980000|2024-10-11 17:33:00|106878.4|106853.4|106879.5|106854.5|106881.6|106856.6|106876.9|106851.9|34
1728667990000|2024-10-11 17:33:10|106879.4|106854.4|106880.5|106855.5|106882.4|106857.4|106877.9|106852.9|25
1728668000000|2024-10-11 17:33:20|106881.5|106856.5|106878.3|106853.3|106884|106859|106878|106853|34
1728668010000|2024-10-11 17:33:30|106878|106853|106877.1|106852.1|106878.7|106853.7|106874.2|106849.2|44
1728668020000|2024-10-11 17:33:40|106875.5|106850.5|106876.2|106851.2|106879.4|106854.4|106875.5|106850.5|45
1728668030000|2024-10-11 17:33:50|106876.6|106851.6|106879.5|106854.5|106880.4|106855.4|106876.6|106851.6|35
1728668040000|2024-10-11 17:34:00|106878.8|106853.8|106875.6|106850.6|106879|106854|106874.8|106849.8|52
1728668050000|2024-10-11 17:34:10|106875.2|106850.2|106882.9|106857.9|106883.4|106858.4|106875.2|106850.2|56
1728668060000|2024-10-11 17:34:20|106884.2|106859.2|106881.6|106856.6|106886.1|106861.1|106879.8|106854.8|52
1728668070000|2024-10-11 17:34:30|106882.9|106857.9|106881.4|106856.4|106884|106859|106878.3|106853.3|65
1728668080000|2024-10-11 17:34:40|106880.6|106855.6|106881.4|106856.4|106882.5|106857.5|106878.6|106853.6|48
1728668090000|2024-10-11 17:34:50|106881.5|106856.5|106885.8|106860.8|106886.9|106861.9|106879|106854|48
1728668100000|2024-10-11 17:35:00|106885.5|106860.5|106883.4|106858.4|106886.2|106861.2|106881.7|106856.7|62
1728668110000|2024-10-11 17:35:10|106882.6|106857.6|106888|106863|106888|106863|106882.6|106857.6|61
1728668120000|2024-10-11 17:35:20|106886.7|106861.7|106885.3|106860.3|106887.4|106862.4|106883.4|106858.4|72
1728668130000|2024-10-11 17:35:30|106879.8|106854.8|106879.4|106854.4|106881.7|106856.7|106878.6|106853.6|53
1728668140000|2024-10-11 17:35:40|106879.2|106854.2|106878.6|106853.6|106881.2|106856.2|106876.1|106851.1|65
1728668150000|2024-10-11 17:35:50|106877.9|106852.9|106879.7|106854.7|106881.7|106856.7|106877.7|106852.7|68
1728668160000|2024-10-11 17:36:00|106880.8|106855.8|106879.4|106854.4|106881.3|106856.3|106878.2|106853.2|61
1728668170000|2024-10-11 17:36:10|106879.5|106854.5|106880.4|106855.4|106882.8|106857.8|106879.1|106854.1|45
1728668180000|2024-10-11 17:36:20|106880.3|106855.3|106880.8|106855.8|106882.1|106857.1|106879.1|106854.1|51
1728668190000|2024-10-11 17:36:30|106881.1|106856.1|106885.4|106860.4|106886.4|106861.4|106880.4|106855.4|57
1728668200000|2024-10-11 17:36:40|106885.3|106860.3|106885.3|106860.3|106886.6|106861.6|106882.3|106857.3|70
1728668210000|2024-10-11 17:36:50|106884.7|106859.7|106886|106861|106887.6|106862.6|106882.8|106857.8|73
1728668220000|2024-10-11 17:37:00|106886.9|106861.9|106887.4|106862.4|106888.7|106863.7|106884.4|106859.4|65
1728668230000|2024-10-11 17:37:10|106887|106862|106892|106867|106893.3|106868.3|106886.6|106861.6|72
1728668240000|2024-10-11 17:37:20|106889.7|106864.7|106892.3|106867.3|106893.5|106868.5|106888.7|106863.7|59
1728668250000|2024-10-11 17:37:30|106891.5|106866.5|106890.5|106865.5|106893.5|106868.5|106889.8|106864.8|26
1728668260000|2024-10-11 17:37:40|106891.6|106866.6|106895.3|106870.3|106895.9|106870.9|106888.7|106863.7|40
1728668270000|2024-10-11 17:37:50|106895.4|106870.4|106895.4|106870.4|106898|106873|106895|106870|23
1728668280000|2024-10-11 17:38:00|106894.2|106869.2|106892.7|106867.7|106896.6|106871.6|106892.6|106867.6|33
1728668290000|2024-10-11 17:38:10|106892.5|106867.5|106895.5|106870.5|106898.6|106873.6|106892.5|106867.5|44
1728668300000|2024-10-11 17:38:20|106894.7|106869.7|106894.9|106869.9|106895.5|106870.5|106891.8|106866.8|63
1728668310000|2024-10-11 17:38:30|106894.3|106869.3|106894.5|106869.5|106896.3|106871.3|106891.9|106866.9|67
1728668320000|2024-10-11 17:38:40|106894.3|106869.3|106893.7|106868.7|106895.7|106870.7|106893.4|106868.4|69
1728668330000|2024-10-11 17:38:50|106894.8|106869.8|106894.7|106869.7|106895.3|106870.3|106891.8|106866.8|63
1728668340000|2024-10-11 17:39:00|106893.8|106868.8|106894.8|106869.8|106895.6|106870.6|106891.6|106866.6|67
1728668350000|2024-10-11 17:39:10|106893.8|106868.8|106892.4|106867.4|106896.1|106871.1|106892.3|106867.3|60
1728668360000|2024-10-11 17:39:20|106894|106869|106892.8|106867.8|106894.5|106869.5|106891.6|106866.6|60
1728668370000|2024-10-11 17:39:30|106892.4|106867.4|106893.7|106868.7|106895|106870|106892.4|106867.4|41
1728668380000|2024-10-11 17:39:40|106893|106868|106892.7|106867.7|106894.8|106869.8|106892.2|106867.2|54
1728668390000|2024-10-11 17:39:50|106893.5|106868.5|106892.1|106867.1|106898.8|106873.8|106889.9|106864.9|62
1728668400000|2024-10-11 17:40:00|106891.5|106866.5|106892.8|106867.8|106894|106869|106888|106863|55
1728668410000|2024-10-11 17:40:10|106893|106868|106892.7|106867.7|106893.4|106868.4|106888.2|106863.2|56
1728668420000|2024-10-11 17:40:20|106892.9|106867.9|106893.5|106868.5|106894.1|106869.1|106889.6|106864.6|53
1728668430000|2024-10-11 17:40:30|106891.7|106866.7|106894|106869|106894.6|106869.6|106890.8|106865.8|32
1728668440000|2024-10-11 17:40:40|106894.2|106869.2|106890.5|106865.5|106894.3|106869.3|106890|106865|59
1728668450000|2024-10-11 17:40:50|106891.4|106866.4|106889.5|106864.5|106894.3|106869.3|106888.9|106863.9|46
1728668460000|2024-10-11 17:41:00|106890.2|106865.2|106888|106863|106892.4|106867.4|106888|106863|52
1728668470000|2024-10-11 17:41:10|106889.2|106864.2|106880.2|106855.2|106890.5|106865.5|106877.1|106852.1|33
1728668480000|2024-10-11 17:41:20|106880.3|106855.3|106870.6|106845.6|106880.3|106855.3|106870.6|106845.6|22
1728668490000|2024-10-11 17:41:30|106870|106845|106870|106845|106870.4|106845.4|106869.7|106844.7|4
1728668500000|2024-10-11 17:41:40|106870.9|106845.9|106870.7|106845.7|106870.9|106845.9|106870.5|106845.5|4
1728668510000|2024-10-11 17:41:50|106871.2|106846.2|106868.1|106843.1|106871.2|106846.2|106867.5|106842.5|13
1728668520000|2024-10-11 17:42:00|106868.9|106843.9|106868.8|106843.8|106869.5|106844.5|106868.8|106843.8|5
1728668530000|2024-10-11 17:42:10|106869|106844|106869.6|106844.6|106871.8|106846.8|106869|106844|32
1728668540000|2024-10-11 17:42:20|106868.9|106843.9|106869.8|106844.8|106870.1|106845.1|106868.2|106843.2|10
1728668550000|2024-10-11 17:42:30|106869.7|106844.7|106870.2|106845.2|106871.3|106846.3|106869.7|106844.7|4
1728668560000|2024-10-11 17:42:40|106870.7|106845.7|106872.3|106847.3|106872.9|106847.9|106870.7|106845.7|6
1728668570000|2024-10-11 17:42:50|106872.1|106847.1|106868.5|106843.5|106872.1|106847.1|106867.6|106842.6|13
1728668580000|2024-10-11 17:43:00|106868.9|106843.9|106868.2|106843.2|106870.3|106845.3|106867.6|106842.6|13
1728668590000|2024-10-11 17:43:10|106868.5|106843.5|106866|106841|106869.6|106844.6|106863.7|106838.7|21
1728668600000|2024-10-11 17:43:20|106865.7|106840.7|106868.7|106843.7|106869.2|106844.2|106864.2|106839.2|19
1728668610000|2024-10-11 17:43:30|106868.5|106843.5|106881.6|106856.6|106882|106857|106868.5|106843.5|21
1728668620000|2024-10-11 17:43:40|106880.7|106855.7|106878.3|106853.3|106881.8|106856.8|106878.3|106853.3|12
1728668630000|2024-10-11 17:43:50|106878.2|106853.2|106877.6|106852.6|106878.2|106853.2|106877.6|106852.6|3
1728668640000|2024-10-11 17:44:00|106877.4|106852.4|106870.9|106845.9|106877.4|106852.4|106867.6|106842.6|29
1728668650000|2024-10-11 17:44:10|106870.4|106845.4|106871.2|106846.2|106871.2|106846.2|106869.2|106844.2|10
1728668660000|2024-10-11 17:44:20|106870.1|106845.1|106868.2|106843.2|106870.1|106845.1|106867.2|106842.2|8
1728668670000|2024-10-11 17:44:30|106868.6|106843.6|106867.8|106842.8|106868.6|106843.6|106866.9|106841.9|16
1728668680000|2024-10-11 17:44:40|106867.5|106842.5|106867.7|106842.7|106869.3|106844.3|106862.6|106837.6|26
1728668690000|2024-10-11 17:44:50|106866.5|106841.5|106866.7|106841.7|106869.6|106844.6|106866.5|106841.5|24
1728668700000|2024-10-11 17:45:00|106866.9|106841.9|106866.7|106841.7|106867.7|106842.7|106865.6|106840.6|22
1728668710000|2024-10-11 17:45:10|106866.3|106841.3|106867.9|106842.9|106868.4|106843.4|106866.3|106841.3|32
1728668720000|2024-10-11 17:45:20|106868.1|106843.1|106866.6|106841.6|106869.1|106844.1|106866.6|106841.6|27
1728668730000|2024-10-11 17:45:30|106866.5|106841.5|106859.2|106834.2|106867.7|106842.7|106856.7|106831.7|17
1728668740000|2024-10-11 17:45:40|106858.7|106833.7|106871.3|106846.3|106871.8|106846.8|106858.7|106833.7|58
1728668750000|2024-10-11 17:45:50|106870.7|106845.7|106873.4|106848.4|106875.3|106850.3|106870.7|106845.7|65
1728668760000|2024-10-11 17:46:00|106872.1|106847.1|106875.8|106850.8|106877.9|106852.9|106872.1|106847.1|54
1728668770000|2024-10-11 17:46:10|106875.3|106850.3|106875.3|106850.3|106876.4|106851.4|106874|106849|28
1728668780000|2024-10-11 17:46:20|106875.8|106850.8|106877|106852|106879.2|106854.2|106874.2|106849.2|56
1728668790000|2024-10-11 17:46:30|106876.5|106851.5|106870.4|106845.4|106877.8|106852.8|106870.2|106845.2|39
1728668800000|2024-10-11 17:46:40|106869.9|106844.9|106878.9|106853.9|106879.6|106854.6|106869.9|106844.9|40
1728668810000|2024-10-11 17:46:50|106879.1|106854.1|106877.8|106852.8|106879.5|106854.5|106876.8|106851.8|45
1728668820000|2024-10-11 17:47:00|106877.5|106852.5|106877.4|106852.4|106879.2|106854.2|106873.9|106848.9|59
1728668830000|2024-10-11 17:47:10|106877.3|106852.3|106877.2|106852.2|106878.8|106853.8|106875.5|106850.5|62
1728668840000|2024-10-11 17:47:20|106877.5|106852.5|106879|106854|106892.2|106856.6|106875.7|106838|41
1728668850000|2024-10-11 17:47:30|106880.4|106855.4|106878.4|106853.4|106880.8|106855.8|106877.9|106852.9|48
1728668860000|2024-10-11 17:47:40|106878.5|106853.5|106879.2|106854.2|106881.3|106856.3|106877.8|106852.8|50
1728668870000|2024-10-11 17:47:50|106879.6|106854.6|106881.1|106856.1|106881.9|106856.9|106876.7|106851.7|47
1728668880000|2024-10-11 17:48:00|106880.5|106855.5|106882.9|106857.9|106883.2|106858.2|106878.5|106853.5|31
1728668890000|2024-10-11 17:48:10|106882.5|106857.5|106881.9|106856.9|106884.4|106859.4|106880.8|106855.8|66
1728668900000|2024-10-11 17:48:20|106883.5|106858.5|106879.8|106854.8|106885|106860|106878.7|106853.7|49
1728668910000|2024-10-11 17:48:30|106880.6|106855.6|106879.3|106854.3|106881.1|106856.1|106878.2|106853.2|40
1728668920000|2024-10-11 17:48:40|106878.6|106853.6|106873.9|106848.9|106880.6|106855.6|106873.9|106848.9|47
1728668930000|2024-10-11 17:48:50|106875.5|106850.5|106881.4|106856.4|106882.2|106857.2|106873.9|106848.9|40
1728668940000|2024-10-11 17:49:00|106882.1|106857.1|106881.5|106856.5|106882.4|106857.4|106879.8|106854.8|31
1728668950000|2024-10-11 17:49:10|106884|106859|106881.7|106856.7|106884|106859|106879.5|106854.5|47
1728668960000|2024-10-11 17:49:20|106881.1|106856.1|106882.9|106857.9|106883.6|106858.6|106878.9|106853.9|52
1728668970000|2024-10-11 17:49:30|106883.1|106858.1|106882.8|106857.8|106884|106859|106880.9|106855.9|54
1728668980000|2024-10-11 17:49:40|106884.1|106859.1|106883.1|106858.1|106885.2|106860.2|106881.8|106856.8|32
1728668990000|2024-10-11 17:49:50|106884.1|106859.1|106880.5|106855.5|106885|106860|106879.7|106854.7|45
1728669000000|2024-10-11 17:50:00|106881|106856|106878.4|106853.4|106881.7|106856.7|106876.9|106851.9|43
1728669010000|2024-10-11 17:50:10|106877.6|106852.6|106877|106852|106878.9|106853.9|106875|106850|44
1728669020000|2024-10-11 17:50:20|106875.8|106850.8|106879.5|106854.5|106879.5|106854.5|106875.8|106850.8|32
1728669030000|2024-10-11 17:50:30|106879.9|106854.9|106881.7|106856.7|106883.8|106858.8|106878.8|106853.8|44
1728669040000|2024-10-11 17:50:40|106882.1|106857.1|106882.6|106857.6|106883|106858|106880|106855|52
1728669050000|2024-10-11 17:50:50|106882.1|106857.1|106878.8|106853.8|106883.7|106858.7|106878.8|106853.8|22
1728669060000|2024-10-11 17:51:00|106878.7|106853.7|106877.6|106852.6|106883.7|106858.7|106877.1|106852.1|51
1728669070000|2024-10-11 17:51:10|106878.5|106853.5|106880.8|106855.8|106883.1|106858.1|106878.1|106853.1|48
1728669080000|2024-10-11 17:51:20|106883.2|106858.2|106883.6|106858.6|106885.4|106860.4|106882.1|106857.1|42
1728669090000|2024-10-11 17:51:30|106885.4|106860.4|106889.5|106864.5|106891.3|106866.3|106878.7|106853.7|50
1728669100000|2024-10-11 17:51:40|106890|106865|106892.8|106867.8|106897.5|106872.5|106890|106865|35
1728669110000|2024-10-11 17:51:50|106895.4|106870.4|106893.6|106868.6|106897.6|106872.6|106892.8|106867.8|55
1728669120000|2024-10-11 17:52:00|106892.7|106867.7|106899.7|106874.7|106902.6|106877.6|106892.4|106867.4|74
1728669130000|2024-10-11 17:52:10|106900.2|106875.2|106902|106877|106903.6|106878.6|106899.4|106874.4|62
1728669140000|2024-10-11 17:52:20|106901.5|106876.5|106900.6|106875.6|106902.7|106877.7|106899.8|106874.8|72
1728669150000|2024-10-11 17:52:30|106901.9|106876.9|106921.3|106871.3|106921.3|106884|106899.8|106871|63
1728669160000|2024-10-11 17:52:40|106921.2|106871.2|106908.6|106883.6|106921.4|106885.6|106907.3|106871.2|67
1728669170000|2024-10-11 17:52:50|106908.5|106883.5|106908.6|106883.6|106911.6|106886.6|106908.4|106883.4|57
1728669180000|2024-10-11 17:53:00|106907.8|106882.8|106907.6|106882.6|106911|106886|106905.4|106880.4|51
1728669190000|2024-10-11 17:53:10|106906.2|106881.2|106902.3|106877.3|106908.2|106883.2|106901|106876|48
1728669200000|2024-10-11 17:53:20|106902.2|106877.2|106895.2|106870.2|106903.2|106878.2|106893.9|106868.9|43
1728669210000|2024-10-11 17:53:30|106894.6|106869.6|106895.2|106870.2|106896.1|106871.1|106893.6|106868.6|38
1728669220000|2024-10-11 17:53:40|106895.6|106870.6|106897.3|106872.3|106900.2|106875.2|106894.6|106869.6|44
1728669230000|2024-10-11 17:53:50|106897.4|106872.4|106896.2|106871.2|106898.7|106873.7|106894.2|106869.2|28
1728669240000|2024-10-11 17:54:00|106896.7|106871.7|106891.2|106866.2|106896.7|106871.7|106890.5|106865.5|22
1728669250000|2024-10-11 17:54:10|106894.8|106869.8|106894.9|106869.9|106895.6|106870.6|106894.6|106869.6|12
1728669260000|2024-10-11 17:54:20|106895.3|106870.3|106901.3|106876.3|106903.6|106878.6|106894.4|106869.4|34
1728669270000|2024-10-11 17:54:30|106900.9|106875.9|106903.5|106878.5|106905.7|106880.7|106900|106875|45
1728669280000|2024-10-11 17:54:40|106903.6|106878.6|106905|106880|106905|106880|106901.9|106876.9|19
1728669290000|2024-10-11 17:54:50|106905.2|106880.2|106900.9|106875.9|106905.5|106880.5|106900.5|106875.5|16
1728669300000|2024-10-11 17:55:00|106901.5|106876.5|106899.6|106874.6|106902.8|106877.8|106897.2|106872.2|27
1728669310000|2024-10-11 17:55:10|106900.1|106875.1|106903.7|106878.7|106904.2|106879.2|106899.6|106874.6|28
1728669320000|2024-10-11 17:55:20|106902.5|106877.5|106899.5|106874.5|106904.2|106879.2|106898.3|106873.3|23
1728669330000|2024-10-11 17:55:30|106899.2|106874.2|106896.3|106871.3|106899.6|106874.6|106896.3|106871.3|21
1728669340000|2024-10-11 17:55:40|106896.5|106871.5|106892.5|106867.5|106896.5|106871.5|106892.3|106867.3|13
1728669350000|2024-10-11 17:55:50|106892.7|106867.7|106893.2|106868.2|106894.6|106869.6|106890.7|106865.7|39
1728669360000|2024-10-11 17:56:00|106893.6|106868.6|106889.5|106864.5|106895.5|106870.5|106888.4|106863.4|33
1728669370000|2024-10-11 17:56:10|106890.1|106865.1|106895.6|106870.6|106895.6|106870.6|106886.2|106861.2|43
1728669380000|2024-10-11 17:56:20|106895.4|106870.4|106897.2|106872.2|106897.2|106872.2|106893.2|106868.2|42
1728669390000|2024-10-11 17:56:30|106897.1|106872.1|106899.2|106874.2|106899.9|106874.9|106895.8|106870.8|35
1728669400000|2024-10-11 17:56:40|106899.4|106874.4|106900.6|106875.6|106904.5|106879.5|106898|106873|46
1728669410000|2024-10-11 17:56:50|106901.3|106876.3|106896.1|106871.1|106901.3|106876.3|106894.6|106869.6|57
1728669420000|2024-10-11 17:57:00|106894.8|106869.8|106895.4|106870.4|106897.3|106872.3|106893.9|106868.9|35
1728669430000|2024-10-11 17:57:10|106894.3|106869.3|106891.7|106866.7|106894.8|106869.8|106891.4|106866.4|41
1728669440000|2024-10-11 17:57:20|106892.3|106867.3|106888.7|106863.7|106893.6|106868.6|106888|106863|55
1728669450000|2024-10-11 17:57:30|106888.5|106863.5|106883|106858|106892.9|106867.9|106878.3|106853.3|53
1728669460000|2024-10-11 17:57:40|106883.1|106858.1|106885.6|106860.6|106887.3|106862.3|106882.9|106857.9|34
1728669470000|2024-10-11 17:57:50|106886.1|106861.1|106886.7|106861.7|106888.2|106863.2|106883.2|106858.2|29
1728669480000|2024-10-11 17:58:00|106885.3|106860.3|106890.8|106865.8|106892.8|106867.8|106885.3|106860.3|40
1728669490000|2024-10-11 17:58:10|106890.6|106865.6|106891.6|106866.6|106894.4|106869.4|106890.3|106865.3|33
1728669500000|2024-10-11 17:58:20|106892|106867|106892.2|106867.2|106894.8|106869.8|106888.1|106863.1|40
1728669510000|2024-10-11 17:58:30|106892.6|106867.6|106896.3|106871.3|106897.1|106872.1|106892.5|106867.5|43
1728669520000|2024-10-11 17:58:40|106895.3|106870.3|106897.6|106872.6|106898.3|106873.3|106891.8|106866.8|48
1728669530000|2024-10-11 17:58:50|106896.9|106871.9|106897.1|106872.1|106898|106873|106895.4|106870.4|19
1728669540000|2024-10-11 17:59:00|106897.3|106872.3|106898.3|106873.3|106900.8|106875.8|106897.3|106872.3|37
1728669550000|2024-10-11 17:59:10|106897.9|106872.9|106898.4|106873.4|106900.3|106875.3|106894.4|106869.4|31
1728669560000|2024-10-11 17:59:20|106898.9|106873.9|106901.9|106876.9|106903.3|106878.3|106898.9|106873.9|24
1728669570000|2024-10-11 17:59:30|106901.7|106876.7|106899.8|106874.8|106903.5|106878.5|106899.8|106874.8|34
1728669580000|2024-10-11 17:59:40|106899|106874|106903.7|106878.7|106905|106880|106899|106874|31
1728669590000|2024-10-11 17:59:50|106902.2|106877.2|106900.2|106875.2|106903.8|106878.8|106896.7|106871.7|40
1728669600000|2024-10-11 18:00:00|106901.3|106876.3|106908.8|106883.8|106909.9|106884.9|106901.3|106876.3|46
1728669610000|2024-10-11 18:00:10|106909.7|106884.7|106911.9|106886.9|106913.1|106888.1|106909.3|106884.3|39
1728669620000|2024-10-11 18:00:20|106912.3|106887.3|106908.6|106883.6|106913.5|106888.5|106907.9|106882.9|31
1728669630000|2024-10-11 18:00:30|106910.2|106885.2|106910|106885|106912.5|106887.5|106909.3|106884.3|34
1728669640000|2024-10-11 18:00:40|106911.9|106886.9|106910.9|106885.9|106913.8|106888.8|106910.9|106885.9|16
1728669650000|2024-10-11 18:00:50|106911.5|106886.5|106912.4|106887.4|106913.9|106888.9|106907.6|106882.6|22
1728669660000|2024-10-11 18:01:00|106912.6|106887.6|106912.5|106887.5|106918.1|106893.1|106910.8|106885.8|42
1728669670000|2024-10-11 18:01:10|106912|106887|106909.1|106884.1|106913.4|106888.4|106906.4|106881.4|46
1728669680000|2024-10-11 18:01:20|106908|106883|106907.4|106882.4|106912.7|106887.7|106906|106881|48
1728669690000|2024-10-11 18:01:30|106906.7|106881.7|106906.1|106881.1|106912|106887|106906.1|106881.1|33
1728669700000|2024-10-11 18:01:40|106906.2|106881.2|106907.8|106882.8|106911.7|106886.7|106905.4|106880.4|47
1728669710000|2024-10-11 18:01:50|106908.4|106883.4|106909.7|106884.7|106910.4|106885.4|106907.3|106882.3|12
1728669720000|2024-10-11 18:02:00|106906.7|106881.7|106907.7|106882.7|106909.6|106884.6|106904.8|106879.8|37
1728669730000|2024-10-11 18:02:10|106907.4|106882.4|106908.5|106883.5|106909.8|106884.8|106905.4|106880.4|33
1728669740000|2024-10-11 18:02:20|106908.6|106883.6|106901.9|106876.9|106908.8|106883.8|106901.9|106876.9|29
1728669750000|2024-10-11 18:02:30|106902.6|106877.6|106908.9|106883.9|106908.9|106883.9|106902.6|106877.6|15
1728669760000|2024-10-11 18:02:40|106910.5|106885.5|106907.7|106882.7|106910.5|106885.5|106905.5|106880.5|28
1728669770000|2024-10-11 18:02:50|106908.1|106883.1|106901.5|106876.5|106908.4|106883.4|106901.5|106876.5|42
1728669780000|2024-10-11 18:03:00|106902.9|106877.9|106901.4|106876.4|106906.3|106881.3|106900.7|106875.7|32
1728669790000|2024-10-11 18:03:10|106900.4|106875.4|106900.8|106875.8|106902.1|106877.1|106898.8|106873.8|16
1728669800000|2024-10-11 18:03:20|106900.7|106875.7|106901.3|106876.3|106902|106877|106896.5|106871.5|29
1728669810000|2024-10-11 18:03:30|106901.9|106876.9|106899.6|106874.6|106903.8|106878.8|106899.6|106874.6|23
1728669820000|2024-10-11 18:03:40|106900.7|106875.7|106900.1|106875.1|106902.3|106877.3|106898|106873|24
1728669830000|2024-10-11 18:03:50|106900.3|106875.3|106899.4|106874.4|106900.7|106875.7|106896.2|106871.2|37
1728669840000|2024-10-11 18:04:00|106900.1|106875.1|106897.6|106872.6|106902.1|106877.1|106896|106871|45
1728669850000|2024-10-11 18:04:10|106898.1|106873.1|106903.3|106878.3|106904.1|106879.1|106898|106873|22
1728669860000|2024-10-11 18:04:20|106903.8|106878.8|106896|106871|106904|106879|106893.6|106868.6|33
1728669870000|2024-10-11 18:04:30|106895.4|106870.4|106894.3|106869.3|106897.1|106872.1|106892|106867|16
1728669880000|2024-10-11 18:04:40|106894.9|106869.9|106894|106869|106894.9|106869.9|106894|106869|4
1728669890000|2024-10-11 18:04:50|106894.6|106869.6|106894.4|106869.4|106895.4|106870.4|106894.4|106869.4|6
1728669900000|2024-10-11 18:05:00|106893.8|106868.8|106896.5|106871.5|106898.8|106873.8|106893.8|106868.8|26
1728669910000|2024-10-11 18:05:10|106896.8|106871.8|106892.1|106867.1|106898.1|106873.1|106890.6|106865.6|33
1728669920000|2024-10-11 18:05:20|106892.6|106867.6|106889.3|106864.3|106894.2|106869.2|106889|106864|36
1728669930000|2024-10-11 18:05:30|106888.9|106863.9|106894.6|106869.6|106894.9|106869.9|106888.9|106863.9|34
1728669940000|2024-10-11 18:05:40|106894.1|106869.1|106897.2|106872.2|106897.9|106872.9|106893.5|106868.5|25
1728669950000|2024-10-11 18:05:50|106898.6|106873.6|106899|106874|106899.7|106874.7|106895.9|106870.9|31
1728669960000|2024-10-11 18:06:00|106899.2|106874.2|106897|106872|106899.2|106874.2|106893.8|106868.8|36
1728669970000|2024-10-11 18:06:10|106897.4|106872.4|106896.7|106871.7|106897.4|106872.4|106894.7|106869.7|22
1728669980000|2024-10-11 18:06:20|106898.7|106873.7|106897.7|106872.7|106898.8|106873.8|106894.8|106869.8|26
1728669990000|2024-10-11 18:06:30|106897.4|106872.4|106900.1|106875.1|106900.1|106875.1|106896.8|106871.8|12
1728670000000|2024-10-11 18:06:40|106900.4|106875.4|106902.6|106877.6|106904.3|106879.3|106900.4|106875.4|24
1728670010000|2024-10-11 18:06:50|106903.2|106878.2|106903.1|106878.1|106905|106880|106901.3|106876.3|21
1728670020000|2024-10-11 18:07:00|106902.8|106877.8|106902.5|106877.5|106903.6|106878.6|106898.3|106873.3|26
1728670030000|2024-10-11 18:07:10|106902.3|106877.3|106902.6|106877.6|106904.4|106879.4|106900.8|106875.8|25
1728670040000|2024-10-11 18:07:20|106903.7|106878.7|106905.7|106880.7|106906.6|106881.6|106903.3|106878.3|29
1728670050000|2024-10-11 18:07:30|106906.4|106881.4|106908.9|106883.9|106909.9|106884.9|106905.9|106880.9|29
1728670060000|2024-10-11 18:07:40|106908.7|106883.7|106908.8|106883.8|106909.9|106884.9|106908.1|106883.1|13
1728670070000|2024-10-11 18:07:50|106908.5|106883.5|106908.5|106883.5|106908.9|106883.9|106907.1|106882.1|16
1728670080000|2024-10-11 18:08:00|106907.9|106882.9|106908.4|106883.4|106908.7|106883.7|106905.6|106880.6|21
1728670090000|2024-10-11 18:08:10|106908.3|106883.3|106907.9|106882.9|106908.5|106883.5|106907.9|106882.9|3
1728670100000|2024-10-11 18:08:20|106906.5|106881.5|106901|106876|106908.5|106883.5|106901|106876|23
1728670110000|2024-10-11 18:08:30|106901.3|106876.3|106902.3|106877.3|106903.1|106878.1|106901.3|106876.3|8
1728670120000|2024-10-11 18:08:40|106902.2|106877.2|106900|106875|106902.5|106877.5|106899.7|106874.7|22
1728670130000|2024-10-11 18:08:50|106900.7|106875.7|106898.5|106873.5|106900.7|106875.7|106898|106873|20
1728670140000|2024-10-11 18:09:00|106898.1|106873.1|106899.3|106874.3|106899.6|106874.6|106897.8|106872.8|21
1728670150000|2024-10-11 18:09:10|106898.8|106873.8|106898.5|106873.5|106900.3|106875.3|106896.5|106871.5|22
1728670160000|2024-10-11 18:09:20|106898|106873|106897.4|106872.4|106899.2|106874.2|106896.5|106871.5|19
1728670170000|2024-10-11 18:09:30|106896.9|106871.9|106897.1|106872.1|106899.2|106874.2|106896.9|106871.9|14
1728670180000|2024-10-11 18:09:40|106897|106872|106898.1|106873.1|106898.2|106873.2|106895.1|106870.1|14
1728670190000|2024-10-11 18:09:50|106898.4|106873.4|106902.8|106877.8|106902.8|106877.8|106896.6|106871.6|23
1728670200000|2024-10-11 18:10:00|106902.3|106877.3|106904.1|106879.1|106905.7|106880.7|106901.6|106876.6|23
1728670210000|2024-10-11 18:10:10|106903|106878|106904.3|106879.3|106904.8|106879.8|106901.3|106876.3|35
1728670220000|2024-10-11 18:10:20|106903.7|106878.7|106904.7|106879.7|106905.6|106880.6|106903.2|106878.2|16
1728670230000|2024-10-11 18:10:30|106904.3|106879.3|106903.3|106878.3|106905|106880|106902.3|106877.3|24
1728670240000|2024-10-11 18:10:40|106903.9|106878.9|106905.1|106880.1|106907.5|106882.5|106903.7|106878.7|22
1728670250000|2024-10-11 18:10:50|106903.2|106878.2|106907.3|106882.3|106908.5|106883.5|106903.2|106878.2|22
1728670260000|2024-10-11 18:11:00|106907.4|106882.4|106911.9|106886.9|106913.3|106888.3|106907.4|106882.4|26
1728670270000|2024-10-11 18:11:10|106912.2|106887.2|106911.6|106886.6|106914.8|106889.8|106911|106886|24
1728670280000|2024-10-11 18:11:20|106910|106885|106912.6|106887.6|106914.2|106889.2|106909.9|106884.9|16
1728670290000|2024-10-11 18:11:30|106912.2|106887.2|106910.7|106885.7|106912.7|106887.7|106910.7|106885.7|25
1728670300000|2024-10-11 18:11:40|106910.5|106885.5|106910|106885|106911|106886|106909.2|106884.2|22
1728670310000|2024-10-11 18:11:50|106910.1|106885.1|106908.2|106883.2|106910.1|106885.1|106907.1|106882.1|22
1728670320000|2024-10-11 18:12:00|106907.3|106882.3|106908.7|106883.7|106908.8|106883.8|106906.3|106881.3|25
1728670330000|2024-10-11 18:12:10|106908.2|106883.2|106902.3|106877.3|106909.9|106884.9|106900.3|106875.3|29
1728670340000|2024-10-11 18:12:20|106901.9|106876.9|106903.1|106878.1|106903.8|106878.8|106901.1|106876.1|18
1728670350000|2024-10-11 18:12:30|106903|106878|106904.5|106879.5|106905.4|106880.4|106903|106878|9
1728670360000|2024-10-11 18:12:40|106904|106879|106903|106878|106904.1|106879.1|106901.7|106876.7|10
1728670370000|2024-10-11 18:12:50|106902.9|106877.9|106901.9|106876.9|106904.3|106879.3|106901.7|106876.7|25
1728670380000|2024-10-11 18:13:00|106902.4|106877.4|106903.7|106878.7|106904.6|106879.6|106900.8|106875.8|25
1728670390000|2024-10-11 18:13:10|106904|106879|106903.7|106878.7|106905.2|106880.2|106903.3|106878.3|21
1728670400000|2024-10-11 18:13:20|106903.4|106878.4|106904.8|106879.8|106905.6|106880.6|106903|106878|19
1728670410000|2024-10-11 18:13:30|106905|106880|106904.5|106879.5|106905.6|106880.6|106904.3|106879.3|17
1728670420000|2024-10-11 18:13:40|106904.4|106879.4|106904.2|106879.2|106904.5|106879.5|106903.7|106878.7|6
1728670430000|2024-10-11 18:13:50|106903.9|106878.9|106904.4|106879.4|106905.1|106880.1|106903.9|106878.9|6
1728670440000|2024-10-11 18:14:00|106904.9|106879.9|106905.1|106880.1|106908|106883|106904.9|106879.9|7
1728670450000|2024-10-11 18:14:10|106905.2|106880.2|106905.3|106880.3|106905.8|106880.8|106905|106880|9
1728670460000|2024-10-11 18:14:20|106905|106880|106905.2|106880.2|106906.4|106881.4|106903.9|106878.9|16
1728670470000|2024-10-11 18:14:30|106904.9|106879.9|106902.9|106877.9|106905|106880|106902.5|106877.5|16
1728670480000|2024-10-11 18:14:40|106903.3|106878.3|106903.6|106878.6|106904.4|106879.4|106902|106877|17
1728670490000|2024-10-11 18:14:50|106904.4|106879.4|106902.1|106877.1|106904.4|106879.4|106900.6|106875.6|12
1728670500000|2024-10-11 18:15:00|106901.4|106876.4|106904.2|106879.2|106904.3|106879.3|106901.2|106876.2|23
1728670510000|2024-10-11 18:15:10|106904.3|106879.3|106903.2|106878.2|106905.6|106880.6|106903.2|106878.2|13
1728670520000|2024-10-11 18:15:20|106903.3|106878.3|106903.2|106878.2|106905.7|106880.7|106902.6|106877.6|19
1728670530000|2024-10-11 18:15:30|106902.7|106877.7|106898.7|106873.7|106902.7|106877.7|106896.5|106871.5|25
1728670540000|2024-10-11 18:15:40|106898.3|106873.3|106896.4|106871.4|106898.7|106873.7|106896.3|106871.3|19
1728670550000|2024-10-11 18:15:50|106896.3|106871.3|106895.7|106870.7|106897.9|106872.9|106895.6|106870.6|11
1728670560000|2024-10-11 18:16:00|106896.2|106871.2|106893.9|106868.9|106899.2|106874.2|106893.9|106868.9|17
1728670570000|2024-10-11 18:16:10|106894.3|106869.3|106894.1|106869.1|106895.2|106870.2|106891.5|106866.5|12
1728670580000|2024-10-11 18:16:20|106894.4|106869.4|106895.1|106870.1|106895.1|106870.1|106894.4|106869.4|4
1728670590000|2024-10-11 18:16:30|106894.8|106869.8|106894.7|106869.7|106895|106870|106894.7|106869.7|4
1728670600000|2024-10-11 18:16:40|106895.2|106870.2|106895.2|106870.2|106895.4|106870.4|106894.1|106869.1|8
1728670610000|2024-10-11 18:16:50|106894.8|106869.8|106895.4|106870.4|106895.8|106870.8|106894.8|106869.8|4
1728670620000|2024-10-11 18:17:00|106895|106870|106893|106868|106897.9|106872.9|106893|106868|29
1728670630000|2024-10-11 18:17:10|106892.8|106867.8|106889.1|106864.1|106893.5|106868.5|106888.7|106863.7|15
1728670640000|2024-10-11 18:17:20|106889.3|106864.3|106889.6|106864.6|106894|106869|106889.1|106864.1|19
1728670650000|2024-10-11 18:17:30|106889.1|106864.1|106892.8|106867.8|106893|106868|106889.1|106864.1|9
1728670660000|2024-10-11 18:17:40|106893.4|106868.4|106885.7|106860.7|106893.9|106868.9|106885.7|106860.7|8
1728670670000|2024-10-11 18:17:50|106885.9|106860.9|106885.3|106860.3|106885.9|106860.9|106881.7|106856.7|25
1728670680000|2024-10-11 18:18:00|106884.8|106859.8|106887.1|106862.1|106888.2|106863.2|106884.8|106859.8|26
1728670690000|2024-10-11 18:18:10|106886.9|106861.9|106887.1|106862.1|106888.6|106863.6|106885.9|106860.9|16
1728670700000|2024-10-11 18:18:20|106886.7|106861.7|106886.7|106861.7|106887.2|106862.2|106886|106861|12
1728670710000|2024-10-11 18:18:30|106886.2|106861.2|106883.2|106858.2|106886.2|106861.2|106881.6|106856.6|15
1728670720000|2024-10-11 18:18:40|106883.5|106858.5|106876.3|106851.3|106883.5|106858.5|106874.5|106849.5|26
1728670730000|2024-10-11 18:18:50|106876|106851|106875.5|106850.5|106876.8|106851.8|106873.1|106848.1|34
1728670740000|2024-10-11 18:19:00|106875.8|106850.8|106877.4|106852.4|106878.6|106853.6|106875.8|106850.8|34
1728670750000|2024-10-11 18:19:10|106877.7|106852.7|106878.6|106853.6|106878.8|106853.8|106877.4|106852.4|16
1728670760000|2024-10-11 18:19:20|106877.8|106852.8|106876.7|106851.7|106878.3|106853.3|106873.9|106848.9|32
1728670770000|2024-10-11 18:19:30|106876.5|106851.5|106877.1|106852.1|106877.4|106852.4|106873|106848|32
1728670780000|2024-10-11 18:19:40|106877.6|106852.6|106876.6|106851.6|106877.7|106852.7|106873.2|106848.2|33
1728670790000|2024-10-11 18:19:50|106874.9|106849.9|106874.8|106849.8|106876|106851|106873.4|106848.4|13
1728670800000|2024-10-11 18:20:00|106875.1|106850.1|106878.2|106853.2|106878.5|106853.5|106874.8|106849.8|23
1728670810000|2024-10-11 18:20:10|106878.1|106853.1|106879.8|106854.8|106879.9|106854.9|106878.1|106853.1|13
1728670820000|2024-10-11 18:20:20|106880.4|106855.4|106879.9|106854.9|106880.6|106855.6|106879.9|106854.9|8
1728670830000|2024-10-11 18:20:30|106879.3|106854.3|106882|106857|106882.4|106857.4|106879|106854|20
1728670840000|2024-10-11 18:20:40|106881.3|106856.3|106880.1|106855.1|106882.6|106857.6|106880.1|106855.1|12
1728670850000|2024-10-11 18:20:50|106880.3|106855.3|106880.8|106855.8|106880.8|106855.8|106880.2|106855.2|4
1728670860000|2024-10-11 18:21:00|106881.3|106856.3|106883.1|106858.1|106883.1|106858.1|106881.3|106856.3|5
1728670870000|2024-10-11 18:21:10|106882.8|106857.8|106879.3|106854.3|106882.8|106857.8|106878.8|106853.8|13
1728670880000|2024-10-11 18:21:20|106879.2|106854.2|106878.4|106853.4|106879.2|106854.2|106878.4|106853.4|4
1728670890000|2024-10-11 18:21:30|106878.1|106853.1|106879.4|106854.4|106879.6|106854.6|106878.1|106853.1|8
1728670900000|2024-10-11 18:21:40|106880|106855|106879.6|106854.6|106880.1|106855.1|106879.3|106854.3|10
1728670910000|2024-10-11 18:21:50|106879.4|106854.4|106876.6|106851.6|106879.4|106854.4|106876.3|106851.3|11
1728670920000|2024-10-11 18:22:00|106877|106852|106878.7|106853.7|106880.2|106855.2|106876.7|106851.7|23
1728670930000|2024-10-11 18:22:10|106878.2|106853.2|106879.8|106854.8|106880.4|106855.4|106878.2|106853.2|12
1728670940000|2024-10-11 18:22:20|106880.3|106855.3|106876.5|106851.5|106880.5|106855.5|106871.6|106846.6|30
1728670950000|2024-10-11 18:22:30|106875.9|106850.9|106875.5|106850.5|106877.8|106852.8|106874.5|106849.5|28
1728670960000|2024-10-11 18:22:40|106874.7|106849.7|106878.4|106853.4|106879.2|106854.2|106873.6|106848.6|30
1728670970000|2024-10-11 18:22:50|106878.7|106853.7|106884.1|106859.1|106885|106860|106878.7|106853.7|12
1728670980000|2024-10-11 18:23:00|106883.9|106858.9|106883.5|106858.5|106884.2|106859.2|106883.4|106858.4|8
1728670990000|2024-10-11 18:23:10|106883.4|106858.4|106884|106859|106884|106859|106882.1|106857.1|9
1728671000000|2024-10-11 18:23:20|106884.4|106859.4|106883.7|106858.7|106884.4|106859.4|106883.7|106858.7|5
1728671010000|2024-10-11 18:23:30|106883.8|106858.8|106884|106859|106884|106859|106883.8|106858.8|2
1728671020000|2024-10-11 18:23:40|106883.9|106858.9|106885.8|106860.8|106886.4|106861.4|106881.8|106856.8|23
1728671030000|2024-10-11 18:23:50|106885.1|106860.1|106885.1|106860.1|106885.1|106860.1|106885.1|106860.1|1
1728671040000|2024-10-11 18:24:00|106885.9|106860.9|106888.2|106863.2|106889.7|106864.7|106885.5|106860.5|28
1728671050000|2024-10-11 18:24:10|106886.8|106861.8|106886.3|106861.3|106890.1|106865.1|106884.2|106859.2|30
1728671060000|2024-10-11 18:24:20|106885.8|106860.8|106886|106861|106886.8|106861.8|106885.6|106860.6|17
1728671070000|2024-10-11 18:24:30|106886.4|106861.4|106889.7|106864.7|106890|106865|106885.7|106860.7|24
1728671080000|2024-10-11 18:24:40|106889.3|106864.3|106890.8|106865.8|106890.8|106865.8|106889.3|106864.3|4
1728671090000|2024-10-11 18:24:50|106890.7|106865.7|106894.8|106869.8|106896.1|106871.1|106890.7|106865.7|14
1728671100000|2024-10-11 18:25:00|106895.2|106870.2|106894|106869|106896.4|106871.4|106894|106869|9
1728671110000|2024-10-11 18:25:10|106894.1|106869.1|106894.6|106869.6|106895.3|106870.3|106893.1|106868.1|16
1728671120000|2024-10-11 18:25:20|106895.2|106870.2|106895.8|106870.8|106896.2|106871.2|106894.5|106869.5|10
1728671130000|2024-10-11 18:25:30|106895.7|106870.7|106894.4|106869.4|106895.7|106870.7|106894.4|106869.4|9
1728671140000|2024-10-11 18:25:40|106894.5|106869.5|106894.7|106869.7|106895.2|106870.2|106892.7|106867.7|15
1728671150000|2024-10-11 18:25:50|106894.3|106869.3|106893.6|106868.6|106894.5|106869.5|106893.6|106868.6|8
1728671160000|2024-10-11 18:26:00|106894.2|106869.2|106897.3|106872.3|106898.5|106873.5|106894.2|106869.2|17
1728671170000|2024-10-11 18:26:10|106897.8|106872.8|106898.2|106873.2|106900.7|106875.7|106897.6|106872.6|16
1728671180000|2024-10-11 18:26:20|106898.8|106873.8|106898.1|106873.1|106898.8|106873.8|106896.1|106871.1|12
1728671190000|2024-10-11 18:26:30|106897.9|106872.9|106896.9|106871.9|106897.9|106872.9|106896.6|106871.6|9
1728671200000|2024-10-11 18:26:40|106896.8|106871.8|106898.2|106873.2|106898.2|106873.2|106894.5|106869.5|19
1728671210000|2024-10-11 18:26:50|106898.3|106873.3|106898.2|106873.2|106899.5|106874.5|106896.8|106871.8|22
1728671220000|2024-10-11 18:27:00|106897.9|106872.9|106898.2|106873.2|106899.4|106874.4|106897.5|106872.5|15
1728671230000|2024-10-11 18:27:10|106897.6|106872.6|106894.4|106869.4|106897.7|106872.7|106894.4|106869.4|7
1728671240000|2024-10-11 18:27:20|106894.6|106869.6|106891.6|106866.6|106894.6|106869.6|106890.1|106865.1|20
1728671250000|2024-10-11 18:27:30|106891.9|106866.9|106896.6|106871.6|106896.9|106871.9|106891.7|106866.7|18
1728671260000|2024-10-11 18:27:40|106896.9|106871.9|106897.2|106872.2|106897.8|106872.8|106896.9|106871.9|8
1728671270000|2024-10-11 18:27:50|106897.5|106872.5|106897.5|106872.5|106898.1|106873.1|106897.5|106872.5|6
1728671280000|2024-10-11 18:28:00|106898.1|106873.1|106898.6|106873.6|106899.3|106874.3|106898|106873|16
1728671290000|2024-10-11 18:28:10|106899|106874|106898.3|106873.3|106899|106874|106898.3|106873.3|7
1728671300000|2024-10-11 18:28:20|106897.8|106872.8|106898.4|106873.4|106898.5|106873.5|106897.7|106872.7|8
1728671310000|2024-10-11 18:28:30|106899.3|106874.3|106898.9|106873.9|106901.5|106876.5|106897.4|106872.4|28
1728671320000|2024-10-11 18:28:40|106898.5|106873.5|106901.7|106876.7|106902.3|106877.3|106897.3|106872.3|22
1728671330000|2024-10-11 18:28:50|106901.1|106876.1|106900.7|106875.7|106901.4|106876.4|106900.3|106875.3|18
1728671340000|2024-10-11 18:29:00|106900.5|106875.5|106899|106874|106900.5|106875.5|106896.9|106871.9|16
1728671350000|2024-10-11 18:29:10|106898.7|106873.7|106898.1|106873.1|106901.2|106876.2|106897.8|106872.8|17
1728671360000|2024-10-11 18:29:20|106898|106873|106896.1|106871.1|106899.3|106874.3|106895.6|106870.6|30
1728671370000|2024-10-11 18:29:30|106895.9|106870.9|106898.1|106873.1|106898.7|106873.7|106895.7|106870.7|13
1728671380000|2024-10-11 18:29:40|106897.4|106872.4|106898.1|106873.1|106898.5|106873.5|106896.6|106871.6|11
1728671390000|2024-10-11 18:29:50|106898.2|106873.2|106896.8|106871.8|106898.7|106873.7|106896.4|106871.4|17
1728671400000|2024-10-11 18:30:00|106896.5|106871.5|106895.9|106870.9|106897.3|106872.3|106893.8|106868.8|26
1728671410000|2024-10-11 18:30:10|106896.5|106871.5|106899.9|106874.9|106902.6|106877.6|106895.3|106870.3|30
1728671420000|2024-10-11 18:30:20|106899.4|106874.4|106901.8|106876.8|106902.5|106877.5|106898.1|106873.1|26
1728671430000|2024-10-11 18:30:30|106902.1|106877.1|106899.4|106874.4|106902.1|106877.1|106899.4|106874.4|7
1728671440000|2024-10-11 18:30:40|106900.3|106875.3|106901.6|106876.6|106902.3|106877.3|106900|106875|22
1728671450000|2024-10-11 18:30:50|106901.2|106876.2|106908.6|106883.6|106908.9|106883.9|106900.7|106875.7|35
1728671460000|2024-10-11 18:31:00|106907.7|106882.7|106909.1|106884.1|106909.3|106884.3|106907.7|106882.7|10
1728671470000|2024-10-11 18:31:10|106908.8|106883.8|106907.6|106882.6|106909.5|106884.5|106907.6|106882.6|11
1728671480000|2024-10-11 18:31:20|106907.1|106882.1|106909.2|106884.2|106910.2|106885.2|106907.1|106882.1|21
1728671490000|2024-10-11 18:31:30|106908.8|106883.8|106909.3|106884.3|106910|106885|106908.4|106883.4|16
1728671500000|2024-10-11 18:31:40|106910|106885|106908.7|106883.7|106910|106885|106908.6|106883.6|9
1728671510000|2024-10-11 18:31:50|106908.9|106883.9|106908.8|106883.8|106909.3|106884.3|106908.4|106883.4|6
1728671520000|2024-10-11 18:32:00|106909|106884|106909.8|106884.8|106909.8|106884.8|106909|106884|5
1728671530000|2024-10-11 18:32:10|106909.7|106884.7|106909.6|106884.6|106910.7|106885.7|106908.8|106883.8|8
1728671540000|2024-10-11 18:32:20|106909.5|106884.5|106906.7|106881.7|106909.6|106884.6|106905.8|106880.8|16
1728671550000|2024-10-11 18:32:30|106906.9|106881.9|106905.2|106880.2|106907.9|106882.9|106905.2|106880.2|21
1728671560000|2024-10-11 18:32:40|106907.6|106882.6|106908.4|106883.4|106908.6|106883.6|106905.5|106880.5|39
1728671570000|2024-10-11 18:32:50|106907.9|106882.9|106908.3|106883.3|106908.6|106883.6|106907.6|106882.6|9
1728671580000|2024-10-11 18:33:00|106907.6|106882.6|106908.3|106883.3|106909.2|106884.2|106907.6|106882.6|5
1728671590000|2024-10-11 18:33:10|106908.2|106883.2|106908.2|106883.2|106908.2|106883.2|106908.2|106883.2|1
1728671600000|2024-10-11 18:33:20|106907.8|106882.8|106908.4|106883.4|106909.9|106884.9|106904.8|106879.8|8
1728671610000|2024-10-11 18:33:30|106908.7|106883.7|106910.2|106885.2|106910.2|106885.2|106908.7|106883.7|6
1728671620000|2024-10-11 18:33:40|106909.9|106884.9|106909.9|106884.9|106910|106885|106909.9|106884.9|3
1728671630000|2024-10-11 18:33:50|106909.8|106884.8|106909.8|106884.8|106909.8|106884.8|106909.8|106884.8|1
1728671640000|2024-10-11 18:34:00|106910.3|106885.3|106909|106884|106910.3|106885.3|106908.5|106883.5|5
1728671650000|2024-10-11 18:34:10|106908.9|106883.9|106905.8|106880.8|106909|106884|106905.8|106880.8|8
1728671660000|2024-10-11 18:34:20|106906.3|106881.3|106906.3|106881.3|106906.3|106881.3|106905.8|106880.8|5
1728671670000|2024-10-11 18:34:30|106905.9|106880.9|106906|106881|106906|106881|106905.9|106880.9|2
1728671680000|2024-10-11 18:34:40|106906.2|106881.2|106906.6|106881.6|106906.6|106881.6|106906.2|106881.2|3
1728671690000|2024-10-11 18:34:50|106907.1|106882.1|106907.1|106882.1|106907.1|106882.1|106906.3|106881.3|4
1728671700000|2024-10-11 18:35:00|106907|106882|106907.7|106882.7|106907.7|106882.7|106906.9|106881.9|3
1728671710000|2024-10-11 18:35:10|106907.1|106882.1|106905.8|106880.8|106909.6|106884.6|106903.7|106878.7|14
1728671720000|2024-10-11 18:35:20|106905.6|106880.6|106906.6|106881.6|106907.7|106882.7|106905.4|106880.4|10
1728671730000|2024-10-11 18:35:30|106906.8|106881.8|106906.8|106881.8|106906.9|106881.9|106906.5|106881.5|4
1728671740000|2024-10-11 18:35:40|106905.7|106880.7|106906.3|106881.3|106906.6|106881.6|106905.7|106880.7|7
1728671750000|2024-10-11 18:35:50|106906.2|106881.2|106906.4|106881.4|106906.4|106881.4|106906.2|106881.2|3
1728671760000|2024-10-11 18:36:00|106906.3|106881.3|106906.4|106881.4|106906.5|106881.5|106906.3|106881.3|4
1728671770000|2024-10-11 18:36:10|106906.7|106881.7|106906.3|106881.3|106906.7|106881.7|106906.3|106881.3|2
1728671780000|2024-10-11 18:36:20|106906.2|106881.2|106906.9|106881.9|106907.8|106882.8|106906.2|106881.2|7
1728671790000|2024-10-11 18:36:30|106906.7|106881.7|106906.6|106881.6|106908|106883|106905.4|106880.4|8
1728671800000|2024-10-11 18:36:40|106907|106882|106906.8|106881.8|106907.3|106882.3|106906.8|106881.8|9
1728671810000|2024-10-11 18:36:50|106907|106882|106907.2|106882.2|106908|106883|106906.3|106881.3|8
1728671820000|2024-10-11 18:37:00|106906.9|106881.9|106907.1|106882.1|106908.4|106883.4|106906|106881|9
1728671830000|2024-10-11 18:37:10|106907.3|106882.3|106907.3|106882.3|106907.3|106882.3|106907.3|106882.3|1
1728671840000|2024-10-11 18:37:20|106907.2|106882.2|106907.2|106882.2|106907.2|106882.2|106907.2|106882.2|1
1728671850000|2024-10-11 18:37:30|106907.3|106882.3|106914.2|106889.2|106914.2|106889.2|106907.3|106882.3|9
1728671860000|2024-10-11 18:37:40|106913.6|106888.6|106914.8|106889.8|106916.9|106891.9|106913.6|106888.6|35
1728671870000|2024-10-11 18:37:50|106915.3|106890.3|106915.2|106890.2|106915.3|106890.3|106915.2|106890.2|2
1728671880000|2024-10-11 18:38:00|106915.3|106890.3|106914.9|106889.9|106916.7|106891.7|106914.5|106889.5|19
1728671890000|2024-10-11 18:38:10|106915.3|106890.3|106917.1|106892.1|106917.1|106892.1|106914.3|106889.3|16
1728671900000|2024-10-11 18:38:20|106915.9|106890.9|106918.2|106893.2|106919.8|106894.8|106915.9|106890.9|9
1728671910000|2024-10-11 18:38:30|106917.8|106892.8|106919.7|106894.7|106919.7|106894.7|106917.4|106892.4|5
1728671920000|2024-10-11 18:38:40|106919.2|106894.2|106920.4|106895.4|106920.4|106895.4|106918.4|106893.4|7
1728671930000|2024-10-11 18:38:50|106919.9|106894.9|106939.8|106914.8|106943.6|106918.6|106919.9|106894.9|29
1728671940000|2024-10-11 18:39:00|106937.9|106912.9|106939.9|106914.9|106953.3|106916.6|106936.3|106900.1|71
1728671950000|2024-10-11 18:39:10|106939.5|106914.5|106951.8|106901.8|106956.6|106916.5|106938.9|106900.6|53
1728671960000|2024-10-11 18:39:20|106950.7|106900.7|106950|106900|106955.1|106905.1|106949.2|106899.2|37
1728671970000|2024-10-11 18:39:30|106949.8|106899.8|106949.6|106899.6|106951|106901|106947.6|106897.6|42
1728671980000|2024-10-11 18:39:40|106948.2|106898.2|106952.4|106902.4|106952.4|106902.4|106948.1|106898.1|7
1728671990000|2024-10-11 18:39:50|106952|106902|106952.3|106902.3|106953.6|106903.6|106949.5|106899.5|30
1728672000000|2024-10-11 18:40:00|106952.1|106902.1|106951.2|106901.2|106953.5|106920.2|106939.4|106899.7|71
1728672010000|2024-10-11 18:40:10|106952.3|106902.3|106957|106907|106958.2|106921.1|106943.1|106901.5|73
1728672020000|2024-10-11 18:40:20|106957.3|106907.3|106945|106920|106958|106921.5|106941.8|106904.1|59
1728672030000|2024-10-11 18:40:30|106942.6|106917.6|106961.7|106911.7|106962.1|106924.9|106942.6|106906.6|68
1728672040000|2024-10-11 18:40:40|106961.9|106911.9|106962.5|106912.5|106963|106925.6|106948.6|106910|64
1728672050000|2024-10-11 18:40:50|106962.2|106912.2|106959.9|106909.9|106962.6|106926.4|106948.1|106909.9|69
1728672060000|2024-10-11 18:41:00|106959.3|106909.3|106946.8|106921.8|106962.4|106926.5|106946.8|106908.4|70
1728672070000|2024-10-11 18:41:10|106947.6|106922.6|106947.9|106922.9|106961.9|106924.5|106946.6|106908|68
1728672080000|2024-10-11 18:41:20|106948.1|106923.1|106958.1|106908.1|106961.3|106925.5|106946.7|106908|68
1728672090000|2024-10-11 18:41:30|106957.5|106907.5|106949.4|106924.4|106960.1|106925|106946.4|106907.5|36
1728672100000|2024-10-11 18:41:40|106946.8|106921.8|106950|106925|106961.6|106925.2|106946.4|106908.4|41
1728672110000|2024-10-11 18:41:50|106950.2|106925.2|106949.9|106924.9|106961.9|106925.7|106947|106910|40
1728672120000|2024-10-11 18:42:00|106949.2|106924.2|106959.9|106909.9|106962.6|106925.1|106946.1|106909.2|65
1728672130000|2024-10-11 18:42:10|106959.1|106909.1|106960.4|106910.4|106961|106926.7|106945.5|106907.8|64
1728672140000|2024-10-11 18:42:20|106960|106910|106961.1|106911.1|106962.1|106925|106945.5|106908.5|64
1728672150000|2024-10-11 18:42:30|106961|106911|106960.4|106910.4|106961.9|106926.2|106947.4|106908.6|72
1728672160000|2024-10-11 18:42:40|106960|106910|106960.1|106910.1|106961.8|106924.6|106946.1|106908.7|67
1728672170000|2024-10-11 18:42:50|106949.2|106924.2|106959.2|106909.2|106961|106925.2|106946|106908.5|70
1728672180000|2024-10-11 18:43:00|106959.5|106909.5|106948|106923|106961.7|106924.4|106946.7|106908.5|67
1728672190000|2024-10-11 18:43:10|106950.6|106925.6|106952.3|106927.3|106964.5|106927.6|106945.7|106908.1|73
1728672200000|2024-10-11 18:43:20|106950.2|106925.2|106952.3|106927.3|106964.4|106927.7|106949.7|106911.9|66
1728672210000|2024-10-11 18:43:30|106952|106927|106952.1|106927.1|106952.6|106927.6|106949.3|106924.3|60
1728672220000|2024-10-11 18:43:40|106952|106927|106964.3|106914.3|106964.8|106927.4|106949.3|106912.4|53
1728672230000|2024-10-11 18:43:50|106953.5|106928.5|106951|106926|106965.7|106929.3|106950.6|106913.7|54
1728672240000|2024-10-11 18:44:00|106950.7|106925.7|106950.9|106925.9|106954.2|106929.2|106949.3|106924.3|53
1728672250000|2024-10-11 18:44:10|106951.5|106926.5|106952.5|106927.5|106953.6|106928.6|106950.5|106925.5|48
1728672260000|2024-10-11 18:44:20|106952.2|106927.2|106953.1|106928.1|106953.9|106928.9|106949.9|106924.9|38
1728672270000|2024-10-11 18:44:30|106952.2|106927.2|106950.7|106925.7|106953|106928|106949.7|106924.7|54
1728672280000|2024-10-11 18:44:40|106951.3|106926.3|106950.6|106925.6|106952.5|106927.5|106948.7|106923.7|20
1728672290000|2024-10-11 18:44:50|106951.7|106926.7|106949.7|106924.7|106951.7|106926.7|106948.6|106923.6|37
1728672300000|2024-10-11 18:45:00|106949.5|106924.5|106950.2|106925.2|106952.7|106927.7|106948.1|106923.1|29
1728672310000|2024-10-11 18:45:10|106951.7|106926.7|106952.3|106927.3|106952.7|106927.7|106949|106924|44
1728672320000|2024-10-11 18:45:20|106951.9|106926.9|106949.7|106924.7|106952.8|106927.8|106949|106924|31
1728672330000|2024-10-11 18:45:30|106951.7|106926.7|106951.4|106926.4|106952.1|106927.1|106949.8|106924.8|29
1728672340000|2024-10-11 18:45:40|106950.7|106925.7|106945.3|106920.3|106952.4|106927.4|106944.3|106919.3|24
1728672350000|2024-10-11 18:45:50|106943|106918|106942.5|106917.5|106945|106920|106940.8|106915.8|26
1728672360000|2024-10-11 18:46:00|106942.8|106917.8|106949.9|106924.9|106950.2|106925.2|106940|106915|48
1728672370000|2024-10-11 18:46:10|106948.7|106923.7|106951.2|106926.2|106952.1|106927.1|106948.7|106923.7|26
1728672380000|2024-10-11 18:46:20|106951.6|106926.6|106951.4|106926.4|106952|106927|106950.9|106925.9|14
1728672390000|2024-10-11 18:46:30|106952.7|106927.7|106952.2|106927.2|106953.1|106928.1|106950.7|106925.7|26
1728672400000|2024-10-11 18:46:40|106952.4|106927.4|106952.2|106927.2|106953|106928|106951.2|106926.2|20
1728672410000|2024-10-11 18:46:50|106952.3|106927.3|106952.3|106927.3|106953.3|106928.3|106951.1|106926.1|24
1728672420000|2024-10-11 18:47:00|106952.7|106927.7|106952.3|106927.3|106953.4|106928.4|106950.7|106925.7|26
1728672430000|2024-10-11 18:47:10|106952.8|106927.8|106952.8|106927.8|106953.5|106928.5|106951.7|106926.7|21
1728672440000|2024-10-11 18:47:20|106952|106927|106954.6|106929.6|106954.7|106929.7|106949.6|106924.6|10
1728672450000|2024-10-11 18:47:30|106954.3|106929.3|106942.6|106917.6|106954.9|106929.9|106942|106917|25
1728672460000|2024-10-11 18:47:40|106941.8|106916.8|106949.8|106924.8|106952.5|106927.5|106933.3|106908.3|31
1728672470000|2024-10-11 18:47:50|106949.4|106924.4|106947.9|106922.9|106949.6|106924.6|106947.3|106922.3|15
1728672480000|2024-10-11 18:48:00|106947.4|106922.4|106947.8|106922.8|106948.3|106923.3|106947.4|106922.4|7
1728672490000|2024-10-11 18:48:10|106946.8|106921.8|106946.3|106921.3|106948.3|106923.3|106946.3|106921.3|16
1728672500000|2024-10-11 18:48:20|106947|106922|106973.7|106923.7|106975.6|106925.6|106946.8|106918.2|26
1728672510000|2024-10-11 18:48:30|106974.1|106924.1|106958.6|106933.6|106974.1|106933.6|106955|106920.6|18
1728672520000|2024-10-11 18:48:40|106958.8|106933.8|106958.1|106933.1|106961.6|106936.6|106957.1|106932.1|27
1728672530000|2024-10-11 18:48:50|106959|106934|106961.9|106936.9|106961.9|106936.9|106956.6|106931.6|13
1728672540000|2024-10-11 18:49:00|106961.3|106936.3|106957.3|106932.3|106961.3|106936.3|106956.2|106931.2|29
1728672550000|2024-10-11 18:49:10|106957.2|106932.2|106957.2|106932.2|106957.2|106932.2|106955.6|106930.6|13
1728672560000|2024-10-11 18:49:20|106956.7|106931.7|106957.1|106932.1|106957.5|106932.5|106956.3|106931.3|13
1728672570000|2024-10-11 18:49:30|106956.8|106931.8|106956.3|106931.3|106957.1|106932.1|106954.3|106929.3|7
1728672580000|2024-10-11 18:49:40|106957.2|106932.2|106963|106938|106963|106938|106953.4|106928.4|20
1728672590000|2024-10-11 18:49:50|106961.6|106936.6|106965.6|106940.6|106974.2|106942.4|106959.5|106921.2|32
1728672600000|2024-10-11 18:50:00|106965.1|106940.1|106966.3|106941.3|106976.7|106944.8|106960.6|106924.6|24
1728672610000|2024-10-11 18:50:10|106966.4|106941.4|106966.9|106941.9|106967.8|106942.8|106962.1|106937.1|24
1728672620000|2024-10-11 18:50:20|106969.8|106944.8|106973.3|106948.3|106987.4|106948.5|106967.7|106931.7|31
1728672630000|2024-10-11 18:50:30|106972.6|106947.6|106973.7|106948.7|106974.1|106949.1|106972.6|106947.6|6
1728672640000|2024-10-11 18:50:40|106973.8|106948.8|106973.5|106948.5|106973.8|106948.8|106973.5|106948.5|3
1728672650000|2024-10-11 18:50:50|106972.9|106947.9|106973.2|106948.2|106973.8|106948.8|106965.8|106940.8|21
1728672660000|2024-10-11 18:51:00|106972.3|106947.3|106972.7|106947.7|106989.6|106951.4|106969.6|106933.6|52
1728672670000|2024-10-11 18:51:10|106973.2|106948.2|106978.1|106953.1|106979|106954|106971.6|106946.6|33
1728672680000|2024-10-11 18:51:20|106977.2|106952.2|106976.5|106951.5|106979.4|106954.4|106976.5|106951.5|14
1728672690000|2024-10-11 18:51:30|106975.6|106950.6|106980.4|106955.4|106994.9|106956.2|106974.3|106939|31
1728672700000|2024-10-11 18:51:40|106981.4|106956.4|106981.3|106956.3|106982.7|106957.7|106981.3|106956.3|7
1728672710000|2024-10-11 18:51:50|106980.6|106955.6|106982.4|106957.4|106993.3|106958.7|106978.2|106940.8|37
1728672720000|2024-10-11 18:52:00|106982.9|106957.9|106983.3|106958.3|106984.3|106959.3|106980.9|106955.9|19
1728672730000|2024-10-11 18:52:10|106983.2|106958.2|106979.9|106954.9|106983.8|106958.8|106979|106954|8
1728672740000|2024-10-11 18:52:20|106980.3|106955.3|106982.6|106957.6|106987.4|106962.4|106980.3|106955.3|11
1728672750000|2024-10-11 18:52:30|106981.9|106956.9|106981.6|106956.6|106981.9|106956.9|106981.6|106956.6|2
1728672760000|2024-10-11 18:52:40|106981.4|106956.4|106984|106959|106986.4|106961.4|106981.4|106956.4|14
1728672770000|2024-10-11 18:52:50|106983.6|106958.6|106986.1|106961.1|106987.5|106962.5|106983|106958|29
1728672780000|2024-10-11 18:53:00|106985.4|106960.4|106984.5|106959.5|106989.4|106964.4|106982.8|106957.8|22
1728672790000|2024-10-11 18:53:10|106985|106960|106983.2|106958.2|106985.8|106960.8|106982.3|106957.3|24
1728672800000|2024-10-11 18:53:20|106982.5|106957.5|106986.6|106961.6|106987.6|106962.6|106980.7|106955.7|34
1728672810000|2024-10-11 18:53:30|106986.3|106961.3|107005.8|106955.8|107008|106969|106984.8|106953.5|31
1728672820000|2024-10-11 18:53:40|107003.7|106953.7|107005.7|106955.7|107011|106961|107000.5|106950.5|39
1728672830000|2024-10-11 18:53:50|107007|106957|107004.8|106954.8|107007.7|106957.7|107002.4|106952.4|23
1728672840000|2024-10-11 18:54:00|107005.6|106955.6|107006.4|106956.4|107009.6|106959.6|107004.4|106954.4|21
1728672850000|2024-10-11 18:54:10|107006.1|106956.1|107001.7|106951.7|107006.5|106956.5|107001.7|106951.7|10
1728672860000|2024-10-11 18:54:20|106991.6|106966.6|106991.3|106966.3|106995.2|106970.2|106986.8|106961.8|24
1728672870000|2024-10-11 18:54:30|106991.5|106966.5|106992.7|106967.7|106994|106969|106991.5|106966.5|14
1728672880000|2024-10-11 18:54:40|106993.4|106968.4|106991.6|106966.6|106996.8|106971.8|106991.6|106966.6|29
1728672890000|2024-10-11 18:54:50|106992.6|106967.6|106993.8|106968.8|106995.5|106970.5|106991.6|106966.6|21
1728672900000|2024-10-11 18:55:00|106993.6|106968.6|106997.7|106972.7|107002.5|106977.5|106993.5|106968.5|15
1728672910000|2024-10-11 18:55:10|106997.9|106972.9|106994.5|106969.5|106997.9|106972.9|106991.2|106966.2|28
1728672920000|2024-10-11 18:55:20|106993.7|106968.7|106994.1|106969.1|106996.1|106971.1|106992|106967|27
1728672930000|2024-10-11 18:55:30|106994.2|106969.2|106995.5|106970.5|107001.3|106976.3|106993.1|106968.1|31
1728672940000|2024-10-11 18:55:40|106993.9|106968.9|107002.5|106977.5|107018.6|106982.7|106993.9|106968.6|35
1728672950000|2024-10-11 18:55:50|107016.5|106966.5|107005.1|106980.1|107017.9|106981.7|107004.3|106966.1|32
1728672960000|2024-10-11 18:56:00|107004.3|106979.3|107007.2|106982.2|107020|106982.6|107004.1|106970|34
1728672970000|2024-10-11 18:56:10|107007.4|106982.4|107011.9|106986.9|107011.9|106986.9|107007.4|106982.4|28
1728672980000|2024-10-11 18:56:20|107010.6|106985.6|107011.6|106961.6|107016.7|106987.2|106999.7|106961.2|44
1728672990000|2024-10-11 18:56:30|107012.6|106962.6|107010.4|106960.4|107012.6|106962.6|107009.1|106959.1|32
1728673000000|2024-10-11 18:56:40|107011.5|106961.5|107005.7|106955.7|107011.6|106961.6|107003.8|106953.8|70
1728673010000|2024-10-11 18:56:50|107007.2|106957.2|107017.8|106967.8|107018|106968|107002.6|106952.6|48
1728673020000|2024-10-11 18:57:00|107017.5|106967.5|107016.3|106966.3|107017.8|106967.8|107011.2|106961.2|36
1728673030000|2024-10-11 18:57:10|107018.6|106968.6|107016|106966|107019|106982.8|107004.3|106963.5|42
1728673040000|2024-10-11 18:57:20|107015.9|106965.9|107020|106970|107021.8|106971.8|107015.2|106965.2|57
1728673050000|2024-10-11 18:57:30|107019.9|106969.9|107019.3|106969.3|107022.8|106972.8|107018.2|106968.2|47
1728673060000|2024-10-11 18:57:40|107018.7|106968.7|107017.2|106967.2|107023.1|106973.1|107015.4|106965.4|56
1728673070000|2024-10-11 18:57:50|107016.6|106966.6|107000.4|106975.4|107019.8|106980.4|106997.9|106966.4|44
1728673080000|2024-10-11 18:58:00|106998.5|106973.5|107014.7|106964.7|107018|106978.9|106997|106959.2|59
1728673090000|2024-10-11 18:58:10|107016|106966|106993.1|106968.1|107019.5|106975.6|106993.1|106962.5|42
1728673100000|2024-10-11 18:58:20|106994.4|106969.4|106982.4|106957.4|107006.3|106970.7|106982.4|106945.9|47
1728673110000|2024-10-11 18:58:30|106983|106958|106993.2|106943.2|106995.8|106959|106976.8|106942.8|53
1728673120000|2024-10-11 18:58:40|106992.4|106942.4|106993.4|106943.4|106996.5|106946.5|106987.5|106937.5|66
1728673130000|2024-10-11 18:58:50|106993.5|106943.5|106993.7|106943.7|106998.4|106958|106978.7|106938.4|55
1728673140000|2024-10-11 18:59:00|106993.6|106943.6|106990.2|106940.2|106995.4|106957.9|106976.2|106938|74
1728673150000|2024-10-11 18:59:10|106989|106939|106976.2|106926.2|106992.2|106942.2|106972.3|106922.3|52
1728673160000|2024-10-11 18:59:20|106976.1|106926.1|106976.4|106926.4|106979.1|106929.1|106969.6|106919.6|33
1728673170000|2024-10-11 18:59:30|106977.3|106927.3|106976.3|106926.3|106977.8|106927.8|106974|106924|69
1728673180000|2024-10-11 18:59:40|106976.5|106926.5|106971.5|106921.5|106979|106929|106965.6|106915.6|59
1728673190000|2024-10-11 18:59:50|106971|106921|106962|106912|106971.6|106921.6|106955.7|106905.7|54
1728673200000|2024-10-11 19:00:00|106959.4|106909.4|106956.9|106906.9|106964|106923.4|106944.4|106902.9|49
1728673210000|2024-10-11 19:00:10|106956.8|106906.8|106958.1|106908.1|106961.7|106911.7|106952.3|106902.3|26
1728673220000|2024-10-11 19:00:20|106957.3|106907.3|106955.1|106905.1|106958.4|106908.4|106948.5|106898.5|41
1728673230000|2024-10-11 19:00:30|106955.2|106905.2|106951.7|106901.7|106959|106909|106951.7|106901.7|12
1728673240000|2024-10-11 19:00:40|106951.4|106901.4|106963.1|106913.1|106964.3|106914.3|106951.4|106901.4|39
1728673250000|2024-10-11 19:00:50|106960.9|106910.9|106963.1|106913.1|106964.2|106914.2|106960.6|106910.6|11
1728673260000|2024-10-11 19:01:00|106962.3|106912.3|106953.3|106903.3|106962.3|106912.3|106953.3|106903.3|52
1728673270000|2024-10-11 19:01:10|106954.6|106904.6|106952.7|106902.7|106958.1|106916.5|106941.2|106898.9|32
1728673280000|2024-10-11 19:01:20|106954.5|106904.5|106955.4|106905.4|106958.8|106908.8|106951.1|106901.1|27
1728673290000|2024-10-11 19:01:30|106958.3|106908.3|106955.8|106905.8|106959.3|106909.3|106954.6|106904.6|18
1728673300000|2024-10-11 19:01:40|106955.3|106905.3|106948.6|106898.6|106960.6|106910.6|106945|106895|30
1728673310000|2024-10-11 19:01:50|106948.9|106898.9|106952.4|106902.4|106955.1|106911.1|106936.1|106893.1|32
1728673320000|2024-10-11 19:02:00|106952.3|106902.3|106963.1|106913.1|106964.8|106914.8|106950.2|106900.2|35
1728673330000|2024-10-11 19:02:10|106962.8|106912.8|106956.4|106906.4|106965.4|106922.7|106946.9|106904.9|33
1728673340000|2024-10-11 19:02:20|106957.5|106907.5|106950.5|106900.5|106960.9|106910.9|106950.5|106900.5|25
1728673350000|2024-10-11 19:02:30|106951.5|106901.5|106954.3|106904.3|106954.3|106904.3|106951.5|106901.5|12
1728673360000|2024-10-11 19:02:40|106957|106907|106951.5|106901.5|106957|106907|106949|106899|25
1728673370000|2024-10-11 19:02:50|106952.8|106902.8|106952.3|106902.3|106954.3|106912.6|106935.3|106898.4|33
1728673380000|2024-10-11 19:03:00|106944.4|106894.4|106948.2|106898.2|106953.1|106903.1|106944|106894|33
1728673390000|2024-10-11 19:03:10|106948.3|106898.3|106954.3|106904.3|106957.9|106907.9|106947.1|106897.1|23
1728673400000|2024-10-11 19:03:20|106951.5|106901.5|106943.1|106918.1|106953.4|106921.7|106938.8|106901.3|36
1728673410000|2024-10-11 19:03:30|106942.6|106917.6|106944.1|106919.1|106945.1|106920.1|106940.2|106915.2|34
1728673420000|2024-10-11 19:03:40|106944.3|106919.3|106941|106916|106946.9|106921.9|106939.5|106914.5|26
1728673430000|2024-10-11 19:03:50|106941.3|106916.3|106953.7|106903.7|106956.6|106918.5|106938|106900.9|24
1728673440000|2024-10-11 19:04:00|106953.3|106903.3|106952.2|106902.2|106959.1|106909.1|106949|106899|38
1728673450000|2024-10-11 19:04:10|106951.3|106901.3|106950.4|106900.4|106957.7|106907.7|106950.1|106900.1|34
1728673460000|2024-10-11 19:04:20|106950.3|106900.3|106941.9|106916.9|106953.7|106916.9|106941.9|106897.1|30
1728673470000|2024-10-11 19:04:30|106940.6|106915.6|106941.9|106916.9|106959.6|106920.2|106940.6|106904.5|24
1728673480000|2024-10-11 19:04:40|106942|106917|106953.6|106903.6|106957.3|106921|106941.1|106900.8|15
1728673490000|2024-10-11 19:04:50|106954.1|106904.1|106958.8|106908.8|106969|106919|106954.1|106904.1|34
1728673500000|2024-10-11 19:05:00|106957.3|106907.3|106958.2|106908.2|106961|106911|106957.3|106907.3|8
1728673510000|2024-10-11 19:05:10|106957.8|106907.8|106959.3|106909.3|106960.3|106910.3|106951.7|106901.7|20
1728673520000|2024-10-11 19:05:20|106960.5|106910.5|106961.8|106911.8|106963|106913|106960.5|106910.5|4
1728673530000|2024-10-11 19:05:30|106963|106913|106959.1|106909.1|106963.5|106920.1|106944.1|106905.9|36
1728673540000|2024-10-11 19:05:40|106958.2|106908.2|106961|106911|106961.9|106911.9|106958.2|106908.2|21
1728673550000|2024-10-11 19:05:50|106961.6|106911.6|106960.1|106910.1|106963.1|106913.1|106960.1|106910.1|15
1728673560000|2024-10-11 19:06:00|106961.1|106911.1|106961.3|106911.3|106963.5|106913.5|106957.4|106907.4|23
1728673570000|2024-10-11 19:06:10|106962|106912|106961.6|106911.6|106963.3|106913.3|106959.1|106909.1|22
1728673580000|2024-10-11 19:06:20|106961.7|106911.7|106960|106910|106964|106914|106957.5|106907.5|18
1728673590000|2024-10-11 19:06:30|106959.4|106909.4|106960|106910|106962.5|106912.5|106956.1|106906.1|18
1728673600000|2024-10-11 19:06:40|106961.2|106911.2|106961.5|106911.5|106965|106915|106958.9|106908.9|42
1728673610000|2024-10-11 19:06:50|106960.6|106910.6|106961.4|106911.4|106962.9|106912.9|106959.8|106909.8|16
1728673620000|2024-10-11 19:07:00|106964.2|106914.2|106968.5|106918.5|106969.5|106919.5|106959.8|106909.8|40
1728673630000|2024-10-11 19:07:10|106970.3|106920.3|106964.8|106914.8|106974|106924|106962|106912|23
1728673640000|2024-10-11 19:07:20|106964.9|106914.9|106960.8|106910.8|106967.9|106917.9|106959.5|106909.5|62
1728673650000|2024-10-11 19:07:30|106961.9|106911.9|106961.5|106911.5|106961.9|106911.9|106958.4|106908.4|25
1728673660000|2024-10-11 19:07:40|106961.2|106911.2|106961.2|106911.2|106961.2|106911.2|106960.8|106910.8|6
1728673670000|2024-10-11 19:07:50|106961.1|106911.1|106961.2|106911.2|106962.3|106912.3|106961.1|106911.1|12
1728673680000|2024-10-11 19:08:00|106961.1|106911.1|106958.4|106908.4|106962.8|106912.8|106958.3|106908.3|15
1728673690000|2024-10-11 19:08:10|106958.8|106908.8|106963.2|106913.2|106963.2|106913.2|106954.7|106904.7|39
1728673700000|2024-10-11 19:08:20|106958.2|106908.2|106947.1|106922.1|106963|106922.6|106946.7|106908.2|30
1728673710000|2024-10-11 19:08:30|106955.5|106930.5|106946.9|106921.9|106965.4|106930.5|106944.2|106909|42
1728673720000|2024-10-11 19:08:40|106946.7|106921.7|106946.8|106921.8|106949.1|106924.1|106943.2|106918.2|20
1728673730000|2024-10-11 19:08:50|106946.9|106921.9|106957.5|106907.5|106957.5|106927.1|106946.8|106907.5|5
1728673740000|2024-10-11 19:09:00|106960.2|106910.2|106960.8|106910.8|106961.4|106911.4|106958.5|106908.5|15
1728673750000|2024-10-11 19:09:10|106961.3|106911.3|106958.8|106908.8|106961.5|106911.5|106958.6|106908.6|13
1728673760000|2024-10-11 19:09:20|106958.9|106908.9|106958.8|106908.8|106960.6|106927.6|106947.2|106906.9|30
1728673770000|2024-10-11 19:09:30|106959.4|106909.4|106964.5|106914.5|106964.5|106914.5|106957.3|106907.3|34
1728673780000|2024-10-11 19:09:40|106964.2|106914.2|106962.5|106912.5|106965.3|106915.3|106961.2|106911.2|15
1728673790000|2024-10-11 19:09:50|106963.3|106913.3|106968|106918|106968|106918|106961.9|106911.9|31
1728673800000|2024-10-11 19:10:00|106967.9|106917.9|106966.9|106916.9|106971|106921|106962.5|106912.5|35
1728673810000|2024-10-11 19:10:10|106967.1|106917.1|106966.3|106916.3|106967.9|106917.9|106963|106913|32
1728673820000|2024-10-11 19:10:20|106966.7|106916.7|106984.5|106934.5|106986.8|106936.8|106965.8|106915.8|36
1728673830000|2024-10-11 19:10:30|106985.2|106935.2|106987.5|106937.5|106988.6|106938.6|106983.8|106933.8|49
1728673840000|2024-10-11 19:10:40|106988.1|106938.1|106980.9|106930.9|106988.1|106938.1|106980.9|106930.9|41
1728673850000|2024-10-11 19:10:50|106981.5|106931.5|106986.2|106936.2|106992.3|106942.3|106981.5|106931.5|42
1728673860000|2024-10-11 19:11:00|106986.3|106936.3|106987.8|106937.8|106990.4|106940.4|106984.5|106934.5|27
1728673870000|2024-10-11 19:11:10|106987.5|106937.5|106996.7|106946.7|106996.7|106946.7|106987.5|106937.5|33
1728673880000|2024-10-11 19:11:20|106996.8|106946.8|107001.6|106951.6|107004.5|106954.5|106994.3|106944.3|39
1728673890000|2024-10-11 19:11:30|107001.3|106951.3|107001|106951|107002.6|106952.6|106997.9|106947.9|30
1728673900000|2024-10-11 19:11:40|107001.2|106951.2|107001.7|106951.7|107004|106954|106999.4|106949.4|29
1728673910000|2024-10-11 19:11:50|107001.9|106951.9|107001.8|106951.8|107003.7|106953.7|107001.1|106951.1|21
1728673920000|2024-10-11 19:12:00|107001.5|106951.5|107002.1|106952.1|107003|106953|106997.6|106947.6|16
1728673930000|2024-10-11 19:12:10|107002.7|106952.7|107002.6|106952.6|107004|106954|106994.7|106944.7|39
1728673940000|2024-10-11 19:12:20|107000.7|106950.7|106993.1|106943.1|107004.9|106954.9|106993.1|106943.1|19
1728673950000|2024-10-11 19:12:30|106998|106948|107000.5|106950.5|107002.4|106952.4|106998|106948|17
1728673960000|2024-10-11 19:12:40|107000.1|106950.1|107002|106952|107002.1|106952.1|106992.2|106942.2|33
1728673970000|2024-10-11 19:12:50|107002.4|106952.4|107005.2|106955.2|107006.5|106956.5|106998.9|106948.9|29
1728673980000|2024-10-11 19:13:00|107005.5|106955.5|106993.1|106943.1|107006.3|106956.3|106990.6|106940.6|41
1728673990000|2024-10-11 19:13:10|106992.9|106942.9|106992.5|106942.5|106999.3|106949.3|106991.5|106941.5|41
1728674000000|2024-10-11 19:13:20|106992.4|106942.4|106993.3|106943.3|106995.1|106945.1|106990.4|106940.4|25
1728674010000|2024-10-11 19:13:30|106993.4|106943.4|106997.5|106947.5|107016.2|106966.2|106991.8|106941.8|40
1728674020000|2024-10-11 19:13:40|106997.4|106947.4|106998.4|106948.4|106999.8|106949.8|106991.8|106941.8|34
1728674030000|2024-10-11 19:13:50|106998.5|106948.5|106998.8|106948.8|107000.9|106950.9|106996.7|106946.7|34
1728674040000|2024-10-11 19:14:00|106998.9|106948.9|106997.5|106947.5|107001|106951|106993.7|106943.7|44
1728674050000|2024-10-11 19:14:10|106999.2|106949.2|106993.3|106943.3|107000.7|106950.7|106990.9|106940.9|35
1728674060000|2024-10-11 19:14:20|106993.4|106943.4|106988.3|106938.3|106995.4|106945.4|106986.9|106936.9|34
1728674070000|2024-10-11 19:14:30|106986.5|106936.5|106984.4|106934.4|106987.4|106937.4|106984.3|106934.3|32
1728674080000|2024-10-11 19:14:40|106984.5|106934.5|106987.1|106937.1|106987.1|106937.1|106983.3|106933.3|32
1728674090000|2024-10-11 19:14:50|106985|106935|106987.5|106937.5|106987.5|106937.5|106984.4|106934.4|33
1728674100000|2024-10-11 19:15:00|106987.7|106937.7|106987.2|106937.2|106990.7|106940.7|106983.8|106933.8|58
1728674110000|2024-10-11 19:15:10|106986.5|106936.5|106987.3|106937.3|106990.7|106940.7|106985|106935|49
1728674120000|2024-10-11 19:15:20|106987.1|106937.1|106990.1|106940.1|106994.2|106944.2|106986.4|106936.4|43
1728674130000|2024-10-11 19:15:30|106989.9|106939.9|106984.3|106934.3|106992|106942|106984.3|106934.3|48
1728674140000|2024-10-11 19:15:40|106984.2|106934.2|106985.6|106935.6|106990.9|106940.9|106983.3|106933.3|33
1728674150000|2024-10-11 19:15:50|106983.2|106933.2|106985.2|106935.2|106987.8|106937.8|106982.5|106932.5|52
1728674160000|2024-10-11 19:16:00|106986.1|106936.1|106985.7|106935.7|106992.3|106942.3|106985.7|106935.7|63
1728674170000|2024-10-11 19:16:10|106985.3|106935.3|106988.2|106938.2|106989.1|106939.1|106984.4|106934.4|50
1728674180000|2024-10-11 19:16:20|106985.6|106935.6|106989.4|106939.4|106989.9|106939.9|106985.4|106935.4|35
1728674190000|2024-10-11 19:16:30|106989.2|106939.2|106991.7|106941.7|106992.2|106942.2|106986.9|106936.9|48
1728674200000|2024-10-11 19:16:40|106991.4|106941.4|106993.1|106943.1|106993.1|106943.1|106988.2|106938.2|36
1728674210000|2024-10-11 19:16:50|106993.3|106943.3|106991.7|106941.7|106993.6|106943.6|106987.6|106937.6|43
1728674220000|2024-10-11 19:17:00|106990.5|106940.5|106994.9|106944.9|106996.8|106946.8|106988.4|106938.4|70
1728674230000|2024-10-11 19:17:10|106997.1|106947.1|106992.6|106942.6|106999.2|106949.2|106992.3|106942.3|48
1728674240000|2024-10-11 19:17:20|106992.5|106942.5|106998|106948|106998.5|106948.5|106992.5|106942.5|35
1728674250000|2024-10-11 19:17:30|106997.3|106947.3|107000|106950|107000|106950|106995.3|106945.3|40
1728674260000|2024-10-11 19:17:40|107000.2|106950.2|106997.7|106947.7|107003.8|106953.8|106996.4|106946.4|52
1728674270000|2024-10-11 19:17:50|107000.3|106950.3|107004|106954|107006.7|106956.7|107000.3|106950.3|55
1728674280000|2024-10-11 19:18:00|107004.1|106954.1|107003.7|106953.7|107004.7|106954.7|106999.2|106949.2|56
1728674290000|2024-10-11 19:18:10|107003.8|106953.8|107001|106951|107006.4|106956.4|106997.6|106947.6|60
1728674300000|2024-10-11 19:18:20|107001.3|106951.3|107000.3|106950.3|107002.9|106952.9|106998.9|106948.9|19
1728674310000|2024-10-11 19:18:30|107003|106953|107003.6|106953.6|107005|106955|106998.4|106948.4|48
1728674320000|2024-10-11 19:18:40|107003.9|106953.9|107002.9|106952.9|107004|106954|106999|106949|19
1728674330000|2024-10-11 19:18:50|107001.9|106951.9|107000.7|106950.7|107003.6|106953.6|106997.2|106947.2|34
1728674340000|2024-10-11 19:19:00|107000.8|106950.8|106998.5|106948.5|107002.5|106952.5|106995.8|106945.8|39
1728674350000|2024-10-11 19:19:10|106999.2|106949.2|106981.8|106956.8|106999.2|106956.8|106976.8|106938.7|44
1728674360000|2024-10-11 19:19:20|106995.6|106945.6|106988.9|106938.9|106995.6|106945.6|106987.9|106937.9|45
1728674370000|2024-10-11 19:19:30|106988.5|106938.5|106990|106940|106993.4|106943.4|106987.1|106937.1|49
1728674380000|2024-10-11 19:19:40|106990.2|106940.2|106989.5|106939.5|106994|106951.9|106971.8|106937.7|57
1728674390000|2024-10-11 19:19:50|106989.7|106939.7|106989.1|106939.1|106992|106942|106988.8|106938.8|33
1728674400000|2024-10-11 19:20:00|106988.2|106938.2|106990|106940|106993.9|106954.8|106975.3|106934.8|54
1728674410000|2024-10-11 19:20:10|106990.3|106940.3|106990.1|106940.1|106993.8|106943.8|106986.7|106936.7|44
1728674420000|2024-10-11 19:20:20|106988|106938|106988.8|106938.8|106993.6|106953.6|106975.6|106937.5|65
1728674430000|2024-10-11 19:20:30|106988.9|106938.9|106991.7|106941.7|106993.2|106943.2|106986.1|106936.1|57
1728674440000|2024-10-11 19:20:40|106992.4|106942.4|106994.6|106944.6|106995.5|106945.5|106991.2|106941.2|47
1728674450000|2024-10-11 19:20:50|106993.7|106943.7|106993.1|106943.1|106996.1|106946.1|106992.1|106942.1|23
1728674460000|2024-10-11 19:21:00|106992.6|106942.6|106996.7|106946.7|107000.7|106950.7|106991.2|106941.2|50
1728674470000|2024-10-11 19:21:10|106996.8|106946.8|107002.5|106952.5|107002.9|106952.9|106996.8|106946.8|32
1728674480000|2024-10-11 19:21:20|107002.7|106952.7|107004.3|106954.3|107007.4|106957.4|107001.1|106951.1|20
1728674490000|2024-10-11 19:21:30|107003.3|106953.3|107004.4|106954.4|107008.1|106958.1|107001.6|106951.6|59
1728674500000|2024-10-11 19:21:40|107003.5|106953.5|107003.3|106953.3|107007.3|106957.3|107002.3|106952.3|66
1728674510000|2024-10-11 19:21:50|107005.6|106955.6|107007.7|106957.7|107007.7|106957.7|107001.7|106951.7|57
1728674520000|2024-10-11 19:22:00|107008.2|106958.2|107003.4|106953.4|107008.2|106958.2|107000|106950|67
1728674530000|2024-10-11 19:22:10|107003.9|106953.9|107006.3|106956.3|107008|106958|107002.6|106952.6|66
1728674540000|2024-10-11 19:22:20|107005.8|106955.8|107005.4|106955.4|107006.4|106956.4|107001.2|106951.2|59
1728674550000|2024-10-11 19:22:30|107005.3|106955.3|107004.8|106954.8|107007.7|106957.7|107003.4|106953.4|42
1728674560000|2024-10-11 19:22:40|107005.5|106955.5|107008.2|106958.2|107008.8|106958.8|107001.6|106951.6|62
1728674570000|2024-10-11 19:22:50|107007.6|106957.6|107005.1|106955.1|107007.8|106957.8|107002.2|106952.2|40
1728674580000|2024-10-11 19:23:00|107006.2|106956.2|107003.7|106953.7|107009.2|106959.2|106999.9|106949.9|61
1728674590000|2024-10-11 19:23:10|107003.3|106953.3|107008|106958|107008.1|106958.1|107000.4|106950.4|64
1728674600000|2024-10-11 19:23:20|107008.2|106958.2|107005.5|106955.5|107008.6|106958.6|107003.1|106953.1|58
1728674610000|2024-10-11 19:23:30|107005.4|106955.4|107003.7|106953.7|107007.4|106957.4|107002.8|106952.8|46
1728674620000|2024-10-11 19:23:40|107005.4|106955.4|107003.9|106953.9|107005.9|106955.9|107002.5|106952.5|50
1728674630000|2024-10-11 19:23:50|107004.4|106954.4|107001.4|106951.4|107004.4|106954.4|106998.3|106948.3|46
1728674640000|2024-10-11 19:24:00|107003|106953|107002.1|106952.1|107005.9|106955.9|107000.5|106950.5|46
1728674650000|2024-10-11 19:24:10|107002.6|106952.6|106999.9|106949.9|107003.5|106953.5|106996.8|106946.8|40
1728674660000|2024-10-11 19:24:20|107001.1|106951.1|106999.9|106949.9|107001.6|106951.6|106997|106947|39
1728674670000|2024-10-11 19:24:30|106999.8|106949.8|107004.6|106954.6|107004.9|106954.9|106998.9|106948.9|34
1728674680000|2024-10-11 19:24:40|107005|106955|107003.6|106953.6|107005|106955|106999.1|106949.1|40
1728674690000|2024-10-11 19:24:50|107003.5|106953.5|106999.6|106949.6|107004.1|106954.1|106998.4|106948.4|53
1728674700000|2024-10-11 19:25:00|106999.7|106949.7|107003.8|106953.8|107005.1|106955.1|106999.4|106949.4|48
1728674710000|2024-10-11 19:25:10|107003.7|106953.7|107000.3|106950.3|107004.6|106954.6|106999.1|106949.1|33
1728674720000|2024-10-11 19:25:20|107000.2|106950.2|107002|106952|107002.8|106952.8|106998.2|106948.2|39
1728674730000|2024-10-11 19:25:30|107002.6|106952.6|106998.3|106948.3|107002.6|106952.6|106996.8|106946.8|39
1728674740000|2024-10-11 19:25:40|106998.8|106948.8|106998.7|106948.7|106998.8|106948.8|106998.7|106948.7|2
1728674750000|2024-10-11 19:25:50|107000.2|106950.2|107002.1|106952.1|107007.7|106957.7|106998|106948|44
1728674760000|2024-10-11 19:26:00|107002.3|106952.3|107006.7|106956.7|107010.1|106960.1|107001.5|106951.5|57
1728674770000|2024-10-11 19:26:10|107007.5|106957.5|107007|106957|107011|106961|107006|106956|58
1728674780000|2024-10-11 19:26:20|107007.1|106957.1|107010.1|106960.1|107013.4|106963.4|107005.2|106955.2|57
1728674790000|2024-10-11 19:26:30|107012.4|106962.4|107008|106958|107012.4|106962.4|107004.9|106954.9|67
1728674800000|2024-10-11 19:26:40|107007.3|106957.3|107007.5|106957.5|107012|106962|107006.4|106956.4|46
1728674810000|2024-10-11 19:26:50|107007.4|106957.4|107007.8|106957.8|107010.8|106960.8|107005.8|106955.8|65
1728674820000|2024-10-11 19:27:00|107008|106958|107009.4|106959.4|107011.1|106961.1|107006.2|106956.2|63
1728674830000|2024-10-11 19:27:10|107009.6|106959.6|107005.5|106955.5|107011.2|106961.2|107004.9|106954.9|55
1728674840000|2024-10-11 19:27:20|107005.9|106955.9|107006|106956|107011|106961|107004.7|106954.7|49
1728674850000|2024-10-11 19:27:30|107006.1|106956.1|107008|106958|107009.6|106959.6|107004.9|106954.9|36
1728674860000|2024-10-11 19:27:40|107006.7|106956.7|107009.9|106959.9|107009.9|106959.9|107005.7|106955.7|36
1728674870000|2024-10-11 19:27:50|107008.8|106958.8|107006|106956|107010.6|106960.6|107004.9|106954.9|52
1728674880000|2024-10-11 19:28:00|107005.6|106955.6|107010.8|106960.8|107011.1|106961.1|107004.8|106954.8|56
1728674890000|2024-10-11 19:28:10|107006.2|106956.2|107009.9|106959.9|107013.6|106963.6|107004.9|106954.9|52
1728674900000|2024-10-11 19:28:20|107009.2|106959.2|107007.7|106957.7|107012.1|106962.1|107003.5|106953.5|45
1728674910000|2024-10-11 19:28:30|107008.6|106958.6|107008.5|106958.5|107011.3|106961.3|107006.7|106956.7|40
1728674920000|2024-10-11 19:28:40|107008.3|106958.3|107007.4|106957.4|107011.5|106961.5|107004.3|106954.3|27
1728674930000|2024-10-11 19:28:50|107007.5|106957.5|107009.3|106959.3|107012.2|106962.2|107006.1|106956.1|43
1728674940000|2024-10-11 19:29:00|107008|106958|107011.7|106961.7|107011.7|106961.7|107005.2|106955.2|49
1728674950000|2024-10-11 19:29:10|107012.2|106962.2|107007.9|106957.9|107012.7|106962.7|107005|106955|44
1728674960000|2024-10-11 19:29:20|107006.8|106956.8|107011.6|106961.6|107012.3|106962.3|107006.8|106956.8|34
1728674970000|2024-10-11 19:29:30|107011.2|106961.2|107006.8|106956.8|107011.9|106961.9|107004.9|106954.9|29
1728674980000|2024-10-11 19:29:40|107006.6|106956.6|107003.7|106953.7|107009.9|106959.9|107000.5|106950.5|26
1728674990000|2024-10-11 19:29:50|107003.8|106953.8|107005.1|106955.1|107011.8|106961.8|107002.7|106952.7|43
1728675000000|2024-10-11 19:30:00|107007.2|106957.2|107001.1|106951.1|107011.5|106961.5|106999.5|106949.5|56
1728675010000|2024-10-11 19:30:10|107001.5|106951.5|106998.9|106948.9|107003.6|106953.6|106997.8|106947.8|27
1728675020000|2024-10-11 19:30:20|107001.2|106951.2|106998.6|106948.6|107004.4|106954.4|106997|106947|47
1728675030000|2024-10-11 19:30:30|106998.1|106948.1|106990.4|106940.4|107001.4|106951.4|106988.5|106938.5|43
1728675040000|2024-10-11 19:30:40|106989.8|106939.8|106988.5|106938.5|106993|106943|106987.7|106937.7|36
1728675050000|2024-10-11 19:30:50|106987.8|106937.8|106992.4|106942.4|106995.3|106945.3|106987.8|106937.8|41
1728675060000|2024-10-11 19:31:00|106992.2|106942.2|106989.4|106939.4|106993.5|106943.5|106988.6|106938.6|40
1728675070000|2024-10-11 19:31:10|106988.1|106938.1|106993.2|106943.2|106994.3|106944.3|106983|106933|51
1728675080000|2024-10-11 19:31:20|106991.6|106941.6|106993.5|106943.5|106998.9|106948.9|106991.4|106941.4|40
1728675090000|2024-10-11 19:31:30|106995.1|106945.1|106993.3|106943.3|106995.3|106945.3|106991.6|106941.6|39
1728675100000|2024-10-11 19:31:40|106995.1|106945.1|106994.3|106944.3|106997.7|106947.7|106991.3|106941.3|42
1728675110000|2024-10-11 19:31:50|106994.4|106944.4|106995.1|106945.1|106995.5|106945.5|106992.8|106942.8|42
1728675120000|2024-10-11 19:32:00|106994.3|106944.3|106994.5|106944.5|106999.1|106949.1|106993.7|106943.7|62
1728675130000|2024-10-11 19:32:10|106994.1|106944.1|106995.9|106945.9|107005.9|106955.9|106994|106944|59
1728675140000|2024-10-11 19:32:20|106995.6|106945.6|106996.3|106946.3|106999.2|106949.2|106994.5|106944.5|69
1728675150000|2024-10-11 19:32:30|106995|106945|106991.5|106941.5|106999.2|106949.2|106991.5|106941.5|64
1728675160000|2024-10-11 19:32:40|106992.9|106942.9|106998|106948|106999|106949|106991|106941|59
1728675170000|2024-10-11 19:32:50|106997.2|106947.2|106996.6|106946.6|107002.6|106952.6|106995|106945|67
1728675180000|2024-10-11 19:33:00|106998.4|106948.4|106997.4|106947.4|107000.3|106950.3|106995.1|106945.1|63
1728675190000|2024-10-11 19:33:10|106998|106948|106998.9|106948.9|107000.8|106950.8|106992.1|106942.1|70
1728675200000|2024-10-11 19:33:20|106998.8|106948.8|106995.6|106945.6|107002.1|106952.1|106994.6|106944.6|62
1728675210000|2024-10-11 19:33:30|106997.7|106947.7|106997.8|106947.8|107000.9|106950.9|106994.5|106944.5|66
1728675220000|2024-10-11 19:33:40|106999.9|106949.9|106996.6|106946.6|107000.9|106950.9|106993.4|106943.4|75
1728675230000|2024-10-11 19:33:50|106996|106946|106997.3|106947.3|106999.8|106949.8|106994.3|106944.3|58
1728675240000|2024-10-11 19:34:00|106997.2|106947.2|106999.4|106949.4|107001|106951|106995.2|106945.2|54
1728675250000|2024-10-11 19:34:10|106998.2|106948.2|106992.7|106942.7|107003.2|106953.2|106990.9|106940.9|67
1728675260000|2024-10-11 19:34:20|106993.8|106943.8|106993.3|106943.3|106998.8|106948.8|106990.9|106940.9|70
1728675270000|2024-10-11 19:34:30|106992.3|106942.3|106995.9|106945.9|107000.9|106950.9|106991.4|106941.4|52
1728675280000|2024-10-11 19:34:40|106997.5|106947.5|106997.1|106947.1|107000|106950|106993.3|106943.3|58
1728675290000|2024-10-11 19:34:50|106997.9|106947.9|106996.6|106946.6|107000.5|106950.5|106994.6|106944.6|43
1728675300000|2024-10-11 19:35:00|106997|106947|106995.8|106945.8|107000.6|106950.6|106992.1|106942.1|65
1728675310000|2024-10-11 19:35:10|106994.3|106944.3|106999.6|106949.6|107001.7|106951.7|106992.3|106942.3|58
1728675320000|2024-10-11 19:35:20|106999.4|106949.4|106999.2|106949.2|107005.1|106955.1|106991.9|106941.9|58
1728675330000|2024-10-11 19:35:30|106999|106949|106998|106948|107002.1|106952.1|106995|106945|33
1728675340000|2024-10-11 19:35:40|106998.1|106948.1|106998.1|106948.1|107001.5|106951.5|106993.1|106943.1|49
1728675350000|2024-10-11 19:35:50|106996|106946|106995.7|106945.7|107001.3|106951.3|106994.1|106944.1|67
1728675360000|2024-10-11 19:36:00|106995.6|106945.6|106996.8|106946.8|107000.7|106950.7|106991.7|106941.7|53
1728675370000|2024-10-11 19:36:10|106997.1|106947.1|106994.4|106944.4|106998.8|106948.8|106990.3|106940.3|56
1728675380000|2024-10-11 19:36:20|106994.9|106944.9|106995.1|106945.1|107000.6|106950.6|106992.5|106942.5|56
1728675390000|2024-10-11 19:36:30|106996.6|106946.6|106997.1|106947.1|106999.1|106949.1|106991.9|106941.9|64
1728675400000|2024-10-11 19:36:40|106996.4|106946.4|106998.1|106948.1|106999.5|106949.5|106992.4|106942.4|59
1728675410000|2024-10-11 19:36:50|106999.8|106949.8|106996.3|106946.3|106999.8|106949.8|106993.5|106943.5|60
1728675420000|2024-10-11 19:37:00|106994.8|106944.8|106992.1|106942.1|106998.5|106948.5|106990.5|106940.5|66
1728675430000|2024-10-11 19:37:10|106991.2|106941.2|106993.4|106943.4|106996.6|106946.6|106983.8|106933.8|42
1728675440000|2024-10-11 19:37:20|106995.5|106945.5|106993.2|106943.2|106996.3|106946.3|106991.2|106941.2|48
1728675450000|2024-10-11 19:37:30|106994.2|106944.2|106995.8|106945.8|107002.9|106952.9|106989.9|106939.9|64
1728675460000|2024-10-11 19:37:40|106995.6|106945.6|106999.4|106949.4|106999.9|106949.9|106994.6|106944.6|49
1728675470000|2024-10-11 19:37:50|106999.7|106949.7|106996.9|106946.9|107001.1|106951.1|106996.2|106946.2|50
1728675480000|2024-10-11 19:38:00|106996.5|106946.5|106994.5|106944.5|107004.8|106954.8|106990.1|106940.1|56
1728675490000|2024-10-11 19:38:10|106994.2|106944.2|106998.5|106948.5|106999.1|106949.1|106989.6|106939.6|48
1728675500000|2024-10-11 19:38:20|106998.1|106948.1|106992.6|106942.6|106999.6|106949.6|106992.6|106942.6|65
1728675510000|2024-10-11 19:38:30|107000.8|106950.8|106993.8|106943.8|107000.8|106950.8|106990.9|106940.9|63
1728675520000|2024-10-11 19:38:40|106993.7|106943.7|106996|106946|106999.6|106949.6|106987.8|106937.8|60
1728675530000|2024-10-11 19:38:50|106996.1|106946.1|106996.9|106946.9|107000.5|106950.5|106989.9|106939.9|57
1728675540000|2024-10-11 19:39:00|106994.2|106944.2|106992.4|106942.4|106997.9|106947.9|106992.4|106942.4|56
1728675550000|2024-10-11 19:39:10|106992.8|106942.8|106997.7|106947.7|106999.4|106949.4|106992.8|106942.8|54
1728675560000|2024-10-11 19:39:20|106996.4|106946.4|106993|106943|106997.5|106947.5|106992|106942|55
1728675570000|2024-10-11 19:39:30|106993.6|106943.6|106988.7|106938.7|106994.9|106944.9|106987.8|106937.8|52
1728675580000|2024-10-11 19:39:40|106988.9|106938.9|106996.3|106946.3|107003.7|106953.7|106988.9|106938.9|47
1728675590000|2024-10-11 19:39:50|106995.9|106945.9|106995|106945|106998.1|106948.1|106992.4|106942.4|54
1728675600000|2024-10-11 19:40:00|106994.6|106944.6|106991.7|106941.7|106996.8|106946.8|106988.7|106938.7|47
1728675610000|2024-10-11 19:40:10|106990.1|106940.1|106995.4|106945.4|106995.4|106945.4|106986.5|106936.5|62
1728675620000|2024-10-11 19:40:20|106994|106944|106995.7|106945.7|106996.8|106946.8|106989.8|106939.8|58
1728675630000|2024-10-11 19:40:30|106995.3|106945.3|106991|106941|106997.4|106947.4|106991|106941|61
1728675640000|2024-10-11 19:40:40|106996.4|106946.4|107001.2|106951.2|107005|106955|106989.6|106939.6|63
1728675650000|2024-10-11 19:40:50|107002.3|106952.3|107007.8|106957.8|107010.7|106960.7|107001.3|106951.3|56
1728675660000|2024-10-11 19:41:00|107007.7|106957.7|107009.2|106959.2|107011.3|106961.3|107006.3|106956.3|23
1728675670000|2024-10-11 19:41:10|107006.8|106956.8|107009.2|106959.2|107013.5|106963.5|107006.8|106956.8|56
1728675680000|2024-10-11 19:41:20|107008.4|106958.4|107007.5|106957.5|107010.1|106960.1|107003.5|106953.5|47
1728675690000|2024-10-11 19:41:30|107006.4|106956.4|107008.5|106958.5|107011|106961|107003.9|106953.9|37
1728675700000|2024-10-11 19:41:40|107008.9|106958.9|107010.9|106960.9|107012.9|106962.9|107005.5|106955.5|53
1728675710000|2024-10-11 19:41:50|107011.6|106961.6|107012.2|106962.2|107013.5|106963.5|107006.3|106956.3|63
1728675720000|2024-10-11 19:42:00|107011.1|106961.1|107014.2|106964.2|107017.2|106967.2|107008.2|106958.2|49
1728675730000|2024-10-11 19:42:10|107014.4|106964.4|107013.4|106963.4|107016.1|106966.1|107008.6|106958.6|46
1728675740000|2024-10-11 19:42:20|107014|106964|107016.9|106966.9|107017.6|106967.6|107011.3|106961.3|60
1728675750000|2024-10-11 19:42:30|107016.8|106966.8|107015.6|106965.6|107017.5|106967.5|107012.2|106962.2|41
1728675760000|2024-10-11 19:42:40|107015.5|106965.5|107015.3|106965.3|107017.6|106967.6|107010.9|106960.9|52
1728675770000|2024-10-11 19:42:50|107014.3|106964.3|107016|106966|107019.2|106969.2|107011.5|106961.5|63
1728675780000|2024-10-11 19:43:00|107015.4|106965.4|107013.6|106963.6|107015.7|106965.7|107012.5|106962.5|55
1728675790000|2024-10-11 19:43:10|107014.9|106964.9|107016.4|106966.4|107017|106967|107011.1|106961.1|61
1728675800000|2024-10-11 19:43:20|107014.7|106964.7|107014.9|106964.9|107018.5|106968.5|107012.3|106962.3|51
1728675810000|2024-10-11 19:43:30|107014.8|106964.8|107013.3|106963.3|107018.4|106968.4|107011.7|106961.7|46
1728675820000|2024-10-11 19:43:40|107014|106964|107016.9|106966.9|107020.6|106970.6|107009.8|106959.8|51
1728675830000|2024-10-11 19:43:50|107017.4|106967.4|107013.8|106963.8|107017.4|106967.4|107012.4|106962.4|45
1728675840000|2024-10-11 19:44:00|107014.6|106964.6|107016|106966|107018.3|106968.3|107013.6|106963.6|42
1728675850000|2024-10-11 19:44:10|107016.8|106966.8|107015|106965|107019.2|106969.2|107012.2|106962.2|56
1728675860000|2024-10-11 19:44:20|107014.8|106964.8|107013.2|106963.2|107018.1|106968.1|107013.2|106963.2|54
1728675870000|2024-10-11 19:44:30|107016.5|106966.5|107015.1|106965.1|107017.8|106967.8|107013|106963|61
1728675880000|2024-10-11 19:44:40|107014.7|106964.7|107012.5|106962.5|107016.5|106966.5|107010|106960|58
1728675890000|2024-10-11 19:44:50|107012.3|106962.3|107011.2|106961.2|107017.3|106967.3|107008.8|106958.8|65
1728675900000|2024-10-11 19:45:00|107011.4|106961.4|107013.8|106963.8|107016.3|106966.3|107008.8|106958.8|35
1728675910000|2024-10-11 19:45:10|107014.6|106964.6|107012.8|106962.8|107016.2|106966.2|107009.7|106959.7|56
1728675920000|2024-10-11 19:45:20|107013.1|106963.1|107010.6|106960.6|107013.6|106963.6|107009|106959|42
1728675930000|2024-10-11 19:45:30|107012|106962|107012.2|106962.2|107014.5|106964.5|107006.9|106956.9|53
1728675940000|2024-10-11 19:45:40|107012.1|106962.1|107010.3|106960.3|107012.8|106962.8|107007.2|106957.2|37
1728675950000|2024-10-11 19:45:50|107012.4|106962.4|107015|106965|107015.6|106965.6|107003.6|106953.6|51
1728675960000|2024-10-11 19:46:00|107015.1|106965.1|107012|106962|107015.1|106965.1|107011.1|106961.1|27
1728675970000|2024-10-11 19:46:10|107011.1|106961.1|107010.9|106960.9|107014|106964|107007.5|106957.5|56
1728675980000|2024-10-11 19:46:20|107010.6|106960.6|107010|106960|107014.7|106964.7|107009.3|106959.3|44
1728675990000|2024-10-11 19:46:30|107010.3|106960.3|107010.2|106960.2|107011.1|106961.1|107008.6|106958.6|20
1728676000000|2024-10-11 19:46:40|107011|106961|107011.3|106961.3|107014.5|106964.5|107007.3|106957.3|47
1728676010000|2024-10-11 19:46:50|107011|106961|107010.9|106960.9|107016.1|106966.1|107006.1|106956.1|48
1728676020000|2024-10-11 19:47:00|107009.1|106959.1|107011.1|106961.1|107014.3|106964.3|107008.5|106958.5|42
1728676030000|2024-10-11 19:47:10|107010.1|106960.1|107009.5|106959.5|107012.8|106962.8|107007.2|106957.2|48
1728676040000|2024-10-11 19:47:20|107009.7|106959.7|107011.8|106961.8|107013.8|106963.8|107008.6|106958.6|37
1728676050000|2024-10-11 19:47:30|107011.9|106961.9|107008.7|106958.7|107012.9|106962.9|107002.6|106952.6|59
1728676060000|2024-10-11 19:47:40|107010.3|106960.3|107009.7|106959.7|107012.8|106962.8|107007|106957|47
1728676070000|2024-10-11 19:47:50|107010|106960|107005.5|106955.5|107011.3|106961.3|107001.7|106951.7|60
1728676080000|2024-10-11 19:48:00|107005.7|106955.7|107005.8|106955.8|107009.2|106959.2|107004.8|106954.8|66
1728676090000|2024-10-11 19:48:10|107006.2|106956.2|107012|106962|107012|106962|107005.6|106955.6|34
1728676100000|2024-10-11 19:48:20|107011.4|106961.4|107010.2|106960.2|107011.6|106961.6|107004.2|106954.2|43
1728676110000|2024-10-11 19:48:30|107009.7|106959.7|107008.4|106958.4|107010.6|106960.6|107004.6|106954.6|45
1728676120000|2024-10-11 19:48:40|107008.5|106958.5|107006.3|106956.3|107011.2|106961.2|107004.9|106954.9|37
1728676130000|2024-10-11 19:48:50|107006.4|106956.4|107005.1|106955.1|107010.5|106960.5|107004.2|106954.2|53
1728676140000|2024-10-11 19:49:00|107005.5|106955.5|107006.4|106956.4|107008.8|106958.8|107002.6|106952.6|49
1728676150000|2024-10-11 19:49:10|107005.7|106955.7|107009.8|106959.8|107011.6|106961.6|107004.5|106954.5|53
1728676160000|2024-10-11 19:49:20|107009.4|106959.4|107002.8|106952.8|107013.2|106963.2|106999.3|106949.3|54
1728676170000|2024-10-11 19:49:30|107001.2|106951.2|107003.7|106953.7|107008.1|106958.1|106999.8|106949.8|70
1728676180000|2024-10-11 19:49:40|107002.8|106952.8|107006.5|106956.5|107008.6|106958.6|106998.5|106948.5|59
1728676190000|2024-10-11 19:49:50|107008|106958|106998.3|106948.3|107008.5|106958.5|106996.6|106946.6|49
1728676200000|2024-10-11 19:50:00|106999.4|106949.4|107002.5|106952.5|107002.6|106952.6|106995|106945|48
1728676210000|2024-10-11 19:50:10|107002.7|106952.7|107003.9|106953.9|107005|106955|106998.7|106948.7|46
1728676220000|2024-10-11 19:50:20|107004.6|106954.6|107007.5|106957.5|107010.4|106960.4|107002.7|106952.7|61
1728676230000|2024-10-11 19:50:30|107007|106957|107010.2|106960.2|107011.8|106961.8|107006.1|106956.1|49
1728676240000|2024-10-11 19:50:40|107008.9|106958.9|107006.1|106956.1|107011.1|106961.1|107003.8|106953.8|64
1728676250000|2024-10-11 19:50:50|107005.2|106955.2|107010.6|106960.6|107010.9|106960.9|107005.2|106955.2|44
1728676260000|2024-10-11 19:51:00|107010.9|106960.9|107010.5|106960.5|107011.6|106961.6|107006.9|106956.9|30
1728676270000|2024-10-11 19:51:10|107009.6|106959.6|107008.4|106958.4|107012.3|106962.3|107003.3|106953.3|49
1728676280000|2024-10-11 19:51:20|107007.5|106957.5|107010.7|106960.7|107011.5|106961.5|107003.1|106953.1|56
1728676290000|2024-10-11 19:51:30|107010.5|106960.5|107009.9|106959.9|107015.3|106965.3|107008|106958|61
1728676300000|2024-10-11 19:51:40|107010|106960|107010|106960|107016.1|106966.1|107008.5|106958.5|58
1728676310000|2024-10-11 19:51:50|107011.1|106961.1|107012.1|106962.1|107016.4|106966.4|107009.1|106959.1|50
1728676320000|2024-10-11 19:52:00|107012.6|106962.6|107011.3|106961.3|107014.7|106964.7|107008.1|106958.1|59
1728676330000|2024-10-11 19:52:10|107011.2|106961.2|107010.1|106960.1|107015.6|106965.6|107009.2|106959.2|57
1728676340000|2024-10-11 19:52:20|107010.5|106960.5|107007.8|106957.8|107014.4|106964.4|107007.8|106957.8|45
1728676350000|2024-10-11 19:52:30|107009|106959|107010.9|106960.9|107012.6|106962.6|107007.1|106957.1|45
1728676360000|2024-10-11 19:52:40|107009.6|106959.6|107011|106961|107013.8|106963.8|107003.8|106953.8|45
1728676370000|2024-10-11 19:52:50|107010.9|106960.9|107012.6|106962.6|107012.7|106962.7|107007.9|106957.9|54
1728676380000|2024-10-11 19:53:00|107010.6|106960.6|107010.5|106960.5|107012.5|106962.5|107007.7|106957.7|44
1728676390000|2024-10-11 19:53:10|107013|106963|107010.5|106960.5|107013|106963|107008.1|106958.1|49
1728676400000|2024-10-11 19:53:20|107009.2|106959.2|107011.8|106961.8|107017.3|106967.3|107007.7|106957.7|52
1728676410000|2024-10-11 19:53:30|107011.4|106961.4|107011.8|106961.8|107014.7|106964.7|107008.3|106958.3|45
1728676420000|2024-10-11 19:53:40|107012.4|106962.4|107014|106964|107018.8|106968.8|107007.6|106957.6|49
1728676430000|2024-10-11 19:53:50|107011.5|106961.5|107008.7|106958.7|107016.2|106966.2|107007.1|106957.1|63
1728676440000|2024-10-11 19:54:00|107008.9|106958.9|107012.8|106962.8|107014.1|106964.1|107007.5|106957.5|53
1728676450000|2024-10-11 19:54:10|107012.2|106962.2|107013.1|106963.1|107015.4|106965.4|107009.1|106959.1|52
1728676460000|2024-10-11 19:54:20|107011.4|106961.4|107013.6|106963.6|107015.9|106965.9|107010.1|106960.1|43
1728676470000|2024-10-11 19:54:30|107014.1|106964.1|107012.4|106962.4|107018.1|106968.1|107008.5|106958.5|45
1728676480000|2024-10-11 19:54:40|107012.6|106962.6|107010.8|106960.8|107014.6|106964.6|107008.5|106958.5|58
1728676490000|2024-10-11 19:54:50|107010|106960|107012.2|106962.2|107014.6|106964.6|107008.1|106958.1|52
1728676500000|2024-10-11 19:55:00|107012.3|106962.3|107012.7|106962.7|107016.5|106966.5|107009.4|106959.4|60
1728676510000|2024-10-11 19:55:10|107012.9|106962.9|107007.5|106957.5|107015.2|106965.2|107002.4|106952.4|33
1728676520000|2024-10-11 19:55:20|107007.1|106957.1|107004.2|106954.2|107008.9|106958.9|107003.6|106953.6|53
1728676530000|2024-10-11 19:55:30|107004.4|106954.4|107006.8|106956.8|107007.6|106957.6|107000.5|106950.5|67
1728676540000|2024-10-11 19:55:40|107003.8|106953.8|106966.2|106916.2|107005.7|106955.7|106963.6|106913.6|62
1728676550000|2024-10-11 19:55:50|106966.1|106916.1|106990.8|106940.8|106990.8|106940.8|106964.8|106914.8|44
1728676560000|2024-10-11 19:56:00|106988.6|106938.6|107006.1|106956.1|107006.8|106956.8|106988.4|106938.4|39
1728676570000|2024-10-11 19:56:10|107007.9|106957.9|107009.7|106959.7|107009.7|106959.7|107007.1|106957.1|20
1728676580000|2024-10-11 19:56:20|107008.9|106958.9|107014.6|106964.6|107015.9|106965.9|107000.7|106950.7|29
1728676590000|2024-10-11 19:56:30|107014.2|106964.2|107000|106950|107014.5|106964.5|106998.8|106948.8|48
1728676600000|2024-10-11 19:56:40|107005.5|106955.5|107008.3|106958.3|107013.7|106963.7|107000.1|106950.1|48
1728676610000|2024-10-11 19:56:50|107007.2|106957.2|107005.6|106955.6|107010.3|106960.3|107004.1|106954.1|29
1728676620000|2024-10-11 19:57:00|107009|106959|107013|106963|107017.7|106967.7|107002.2|106952.2|64
1728676630000|2024-10-11 19:57:10|107011.9|106961.9|107012.1|106962.1|107023.3|106973.3|107009.4|106959.4|63
1728676640000|2024-10-11 19:57:20|107016|106966|107015.9|106965.9|107022.8|106985.5|106997.2|106962.3|59
1728676650000|2024-10-11 19:57:30|107016.4|106966.4|107012.5|106962.5|107017.3|106967.3|107012.1|106962.1|18
1728676660000|2024-10-11 19:57:40|107014.9|106964.9|107013.5|106963.5|107022|106972|107009.3|106959.3|58
1728676670000|2024-10-11 19:57:50|107014.3|106964.3|106993.5|106968.5|107018.8|106980.9|106993.4|106960.4|36
1728676680000|2024-10-11 19:58:00|106994.6|106969.6|106994.4|106969.4|106996.5|106971.5|106993.8|106968.8|15
1728676690000|2024-10-11 19:58:10|106994.3|106969.3|107005.5|106955.5|107014.2|106978.5|106989.1|106952.8|51
1728676700000|2024-10-11 19:58:20|107007.2|106957.2|106984.9|106959.9|107007.2|106965.7|106984.8|106954.2|22
1728676710000|2024-10-11 19:58:30|106985.2|106960.2|106989.9|106964.9|106992|106967|106984.6|106959.6|35
1728676720000|2024-10-11 19:58:40|106991.4|106966.4|106991.3|106966.3|107012.2|106971.4|106984.9|106947.7|43
1728676730000|2024-10-11 19:58:50|106991.7|106966.7|106987.7|106962.7|107011|106971.7|106986.5|106950.6|30
1728676740000|2024-10-11 19:59:00|106990|106965|107014.9|106964.9|107014.9|106976.9|106988.5|106958|50
1728676750000|2024-10-11 19:59:10|107008.9|106958.9|106989.8|106964.8|107013.5|106972.8|106986.9|106955.2|61
1728676760000|2024-10-11 19:59:20|106992.5|106967.5|107011.9|106961.9|107016.7|106974|106989.1|106953.4|62
1728676770000|2024-10-11 19:59:30|107008.1|106958.1|106994.5|106969.5|107017|106977.9|106990|106953.4|66
1728676780000|2024-10-11 19:59:40|106991.5|106966.5|106992|106967|106996.6|106971.6|106990.9|106965.9|34
1728676790000|2024-10-11 19:59:50|106991.6|106966.6|106992.9|106967.9|106992.9|106967.9|106991.5|106966.5|9
1728676800000|2024-10-11 20:00:00|106992.4|106967.4|106987.8|106962.8|107009.3|106971.7|106985.9|106948.9|56
1728676810000|2024-10-11 20:00:10|106988|106963|106990.2|106965.2|106990.5|106965.5|106985.8|106960.8|18
1728676820000|2024-10-11 20:00:20|106991.2|106966.2|106992.3|106967.3|106993|106968|106990.7|106965.7|11
1728676830000|2024-10-11 20:00:30|106992.2|106967.2|106993|106968|106993.4|106968.4|106983.5|106958.5|15
1728676840000|2024-10-11 20:00:40|106993.1|106968.1|107017.2|106967.2|107017.5|106976.5|106993.1|106961.8|24
1728676850000|2024-10-11 20:00:50|107017.5|106967.5|107021.4|106971.4|107023.1|106973.1|107017.5|106967.5|22
1728676860000|2024-10-11 20:01:00|107021.8|106971.8|107022.5|106972.5|107022.5|106972.5|107020|106970|32
1728676870000|2024-10-11 20:01:10|107022.2|106972.2|107025.1|106975.1|107033.4|106983.4|107022.2|106972.2|65
1728676880000|2024-10-11 20:01:20|107024.9|106974.9|107030|106980|107030.5|106980.5|107024.9|106974.9|55
1728676890000|2024-10-11 20:01:30|107031.4|106981.4|107031.4|106981.4|107032.9|106982.9|107026.7|106976.7|51
1728676900000|2024-10-11 20:01:40|107032.3|106982.3|107021.6|106971.6|107032.3|106982.3|107020.2|106970.2|52
1728676910000|2024-10-11 20:01:50|107022.3|106972.3|107020.2|106970.2|107024|106974|107020.1|106970.1|35
1728676920000|2024-10-11 20:02:00|107020.7|106970.7|107017.2|106967.2|107022.2|106972.2|107016.6|106966.6|36
1728676930000|2024-10-11 20:02:10|107017.4|106967.4|107019.8|106969.8|107019.9|106969.9|107014.7|106964.7|30
1728676940000|2024-10-11 20:02:20|107021.1|106971.1|107019.8|106969.8|107021.1|106971.1|107017.3|106967.3|31
1728676950000|2024-10-11 20:02:30|107017.7|106967.7|107013.8|106963.8|107017.7|106967.7|107011.5|106961.5|38
1728676960000|2024-10-11 20:02:40|107012.6|106962.6|107015.4|106965.4|107016.1|106966.1|107011.4|106961.4|47
1728676970000|2024-10-11 20:02:50|107014.7|106964.7|107013.2|106963.2|107016|106966|107012.2|106962.2|29
1728676980000|2024-10-11 20:03:00|107012.7|106962.7|107011.3|106961.3|107015.5|106965.5|107010.1|106960.1|48
1728676990000|2024-10-11 20:03:10|107011|106961|107009.7|106959.7|107012.1|106962.1|107005.5|106955.5|53
1728677000000|2024-10-11 20:03:20|107008.7|106958.7|107017.2|106967.2|107019.9|106969.9|107008.1|106958.1|51
1728677010000|2024-10-11 20:03:30|107015|106965|107014.5|106964.5|107015.9|106965.9|107011.6|106961.6|46
1728677020000|2024-10-11 20:03:40|107013.1|106963.1|107012.1|106962.1|107017.3|106967.3|107011.1|106961.1|33
1728677030000|2024-10-11 20:03:50|107013.8|106963.8|107016.1|106966.1|107018.1|106968.1|107013.4|106963.4|31
1728677040000|2024-10-11 20:04:00|107016.6|106966.6|107023.1|106973.1|107025.2|106975.2|107016.1|106966.1|54
1728677050000|2024-10-11 20:04:10|107022.7|106972.7|107022.8|106972.8|107027|106977|107021.3|106971.3|36
1728677060000|2024-10-11 20:04:20|107021.9|106971.9|107022.7|106972.7|107025.7|106975.7|107021.1|106971.1|27
1728677070000|2024-10-11 20:04:30|107022.6|106972.6|107015.9|106965.9|107028.2|106978.2|107015.5|106965.5|53
1728677080000|2024-10-11 20:04:40|107017|106967|107020.1|106970.1|107022.3|106972.3|107017|106967|56
1728677090000|2024-10-11 20:04:50|107019.8|106969.8|107021.2|106971.2|107022.3|106972.3|107019|106969|48
1728677100000|2024-10-11 20:05:00|107021.4|106971.4|107023.9|106973.9|107028.6|106978.6|107021.4|106971.4|44
1728677110000|2024-10-11 20:05:10|107023.5|106973.5|107022.9|106972.9|107026.1|106976.1|107021.3|106971.3|32
1728677120000|2024-10-11 20:05:20|107025|106975|107031.9|106981.9|107033.6|106983.6|107023.4|106973.4|34
1728677130000|2024-10-11 20:05:30|107032.8|106982.8|107036.3|106986.3|107036.3|106986.3|107028.3|106978.3|32
1728677140000|2024-10-11 20:05:40|107036.7|106986.7|107031.1|106981.1|107036.7|106986.7|107029.6|106979.6|38
1728677150000|2024-10-11 20:05:50|107034.2|106984.2|107033.6|106983.6|107035.1|106985.1|107031.3|106981.3|56
1728677160000|2024-10-11 20:06:00|107033|106983|107032.3|106982.3|107033.4|106983.4|107029.2|106979.2|28
1728677170000|2024-10-11 20:06:10|107029.8|106979.8|107028.3|106978.3|107032.7|106982.7|107027.9|106977.9|22
1728677180000|2024-10-11 20:06:20|107030.8|106980.8|107029.6|106979.6|107031.4|106981.4|107028.4|106978.4|14
1728677190000|2024-10-11 20:06:30|107029.4|106979.4|107032.8|106982.8|107035|106985|107027.1|106977.1|30
1728677200000|2024-10-11 20:06:40|107031.5|106981.5|107028.5|106978.5|107031.9|106981.9|107028.5|106978.5|12
1728677210000|2024-10-11 20:06:50|107028.2|106978.2|107030.6|106980.6|107031.9|106981.9|107028.2|106978.2|9
1728677220000|2024-10-11 20:07:00|107028.2|106978.2|107027.3|106977.3|107028.2|106978.2|107026.5|106976.5|5
1728677230000|2024-10-11 20:07:10|107027.7|106977.7|107028.5|106978.5|107034.2|106984.2|107027.6|106977.6|15
1728677240000|2024-10-11 20:07:20|107028.1|106978.1|107030.2|106980.2|107031.8|106981.8|107028.1|106978.1|11
1728677250000|2024-10-11 20:07:30|107029.9|106979.9|107028.6|106978.6|107029.9|106979.9|107028.6|106978.6|4
1728677260000|2024-10-11 20:07:40|107027.8|106977.8|107033.9|106983.9|107035.6|106985.6|107027.7|106977.7|8
1728677270000|2024-10-11 20:07:50|107033.8|106983.8|107030.6|106980.6|107033.8|106983.8|107030.6|106980.6|8
1728677280000|2024-10-11 20:08:00|107030.4|106980.4|107029.8|106979.8|107032.1|106982.1|107024.7|106974.7|25
1728677290000|2024-10-11 20:08:10|107027.5|106977.5|107018.9|106968.9|107028.2|106978.2|107016.7|106966.7|43
1728677300000|2024-10-11 20:08:20|107018.2|106968.2|107014.9|106964.9|107019.6|106969.6|107014.9|106964.9|34
1728677310000|2024-10-11 20:08:30|107014.3|106964.3|107015.5|106965.5|107017.3|106967.3|107012.4|106962.4|37
1728677320000|2024-10-11 20:08:40|107015|106965|107014.6|106964.6|107018.6|106968.6|107012.2|106962.2|30
1728677330000|2024-10-11 20:08:50|107014.1|106964.1|107012.6|106962.6|107016.4|106966.4|107012.6|106962.6|16
1728677340000|2024-10-11 20:09:00|107014.4|106964.4|107007|106957|107014.4|106964.4|107006.9|106956.9|9
1728677350000|2024-10-11 20:09:10|107007.2|106957.2|107004.1|106954.1|107007.4|106957.4|107002.2|106952.2|16
1728677360000|2024-10-11 20:09:20|107003.6|106953.6|107005.6|106955.6|107012.8|106962.8|107003.2|106953.2|27
1728677370000|2024-10-11 20:09:30|107005.1|106955.1|107006|106956|107010|106960|107005.1|106955.1|27
1728677380000|2024-10-11 20:09:40|107005.7|106955.7|107005.5|106955.5|107005.7|106955.7|107005.3|106955.3|5
1728677390000|2024-10-11 20:09:50|107005|106955|107004.2|106954.2|107005|106955|107003.8|106953.8|5
1728677400000|2024-10-11 20:10:00|107008.4|106958.4|107006.5|106956.5|107008.4|106958.4|107005.4|106955.4|21
1728677410000|2024-10-11 20:10:10|107006.4|106956.4|107004.9|106954.9|107012.3|106962.3|107004.1|106954.1|18
1728677420000|2024-10-11 20:10:20|107005.4|106955.4|107001.3|106951.3|107005.6|106955.6|107001.1|106951.1|20
1728677430000|2024-10-11 20:10:30|107001.4|106951.4|107004.1|106954.1|107006.9|106956.9|107000.7|106950.7|13
1728677440000|2024-10-11 20:10:40|107003.7|106953.7|107004.7|106954.7|107006.5|106956.5|107002.1|106952.1|20
1728677450000|2024-10-11 20:10:50|107004.5|106954.5|107000|106950|107004.5|106954.5|106999.7|106949.7|12
1728677460000|2024-10-11 20:11:00|107000.2|106950.2|107006.3|106956.3|107006.3|106956.3|106999.8|106949.8|6
1728677470000|2024-10-11 20:11:10|107006.5|106956.5|107006|106956|107008.4|106958.4|107003.7|106953.7|22
1728677480000|2024-10-11 20:11:20|107005.8|106955.8|107004.7|106954.7|107005.8|106955.8|107004.7|106954.7|4
1728677490000|2024-10-11 20:11:30|107003.7|106953.7|107004.4|106954.4|107007.3|106957.3|107002.7|106952.7|14
1728677500000|2024-10-11 20:11:40|107004.1|106954.1|107002.2|106952.2|107004.1|106954.1|107002.2|106952.2|6
1728677510000|2024-10-11 20:11:50|107002.3|106952.3|107002.3|106952.3|107002.3|106952.3|107002.3|106952.3|1
1728677520000|2024-10-11 20:12:00|107003.2|106953.2|107004.6|106954.6|107010.2|106960.2|107002.5|106952.5|33
1728677530000|2024-10-11 20:12:10|107003.4|106953.4|107002.6|106952.6|107006|106956|107002.6|106952.6|15
1728677540000|2024-10-11 20:12:20|107002.2|106952.2|107001.5|106951.5|107002.8|106952.8|107001.1|106951.1|8
1728677550000|2024-10-11 20:12:30|107001.4|106951.4|107009.4|106959.4|107014.5|106964.5|107001.4|106951.4|15
1728677560000|2024-10-11 20:12:40|107010.4|106960.4|107010.5|106960.5|107018.4|106968.4|107009.6|106959.6|56
1728677570000|2024-10-11 20:12:50|107012.5|106962.5|107011.3|106961.3|107012.8|106962.8|107008.1|106958.1|68
1728677580000|2024-10-11 20:13:00|107010.8|106960.8|107005.9|106955.9|107011.3|106961.3|107005.7|106955.7|42
1728677590000|2024-10-11 20:13:10|107005.8|106955.8|107006.4|106956.4|107008.8|106958.8|107004.8|106954.8|16
1728677600000|2024-10-11 20:13:20|107006.2|106956.2|107008.3|106958.3|107008.4|106958.4|107003.6|106953.6|11
1728677610000|2024-10-11 20:13:30|107008.5|106958.5|107018.9|106968.9|107022.7|106972.7|107008.5|106958.5|38
1728677620000|2024-10-11 20:13:40|107019.2|106969.2|107008.2|106958.2|107019.2|106969.2|107008.2|106958.2|12
1728677630000|2024-10-11 20:13:50|107008.1|106958.1|107008.7|106958.7|107008.7|106958.7|107007.7|106957.7|6
1728677640000|2024-10-11 20:14:00|107008.8|106958.8|107008.4|106958.4|107008.9|106958.9|107008.4|106958.4|3
1728677650000|2024-10-11 20:14:10|107008.6|106958.6|107010.6|106960.6|107011|106961|107008.6|106958.6|4
1728677660000|2024-10-11 20:14:20|107011.2|106961.2|107011.1|106961.1|107011.2|106961.2|107011.1|106961.1|2
1728677670000|2024-10-11 20:14:30|107011|106961|107011.1|106961.1|107011.1|106961.1|107011|106961|4
1728677680000|2024-10-11 20:14:40|107011|106961|107010.5|106960.5|107011|106961|107006.5|106956.5|4
1728677690000|2024-10-11 20:14:50|107010.6|106960.6|107010.2|106960.2|107010.8|106960.8|107010.2|106960.2|8
1728677700000|2024-10-11 20:15:00|107010.3|106960.3|107007.7|106957.7|107014.6|106964.6|107006.6|106956.6|11
1728677720000|2024-10-11 20:15:20|107007.9|106957.9|107012.5|106962.5|107012.5|106962.5|107007.9|106957.9|11
1728677730000|2024-10-11 20:15:30|107012.4|106962.4|107009.9|106959.9|107012.5|106962.5|107009.2|106959.2|11
1728677740000|2024-10-11 20:15:40|107006.2|106956.2|107005.6|106955.6|107007.7|106957.7|107002.3|106952.3|53
1728677750000|2024-10-11 20:15:50|107005.8|106955.8|107007.3|106957.3|107008.1|106958.1|107001.4|106951.4|60
1728677760000|2024-10-11 20:16:00|107003.7|106953.7|107006.2|106956.2|107006.6|106956.6|107003|106953|9
1728677770000|2024-10-11 20:16:10|107006.7|106956.7|107004.7|106954.7|107009.6|106959.6|107004.7|106954.7|17
1728677780000|2024-10-11 20:16:20|107004.1|106954.1|107007.2|106957.2|107007.2|106957.2|107004.1|106954.1|6
1728677790000|2024-10-11 20:16:30|107003.9|106953.9|107006.7|106956.7|107007.5|106957.5|107002.7|106952.7|17
1728677800000|2024-10-11 20:16:40|107006.8|106956.8|107005.2|106955.2|107006.8|106956.8|107001.1|106951.1|7
1728677810000|2024-10-11 20:16:50|107005.6|106955.6|107006|106956|107007.2|106957.2|107002.2|106952.2|24
1728677820000|2024-10-11 20:17:00|107009|106959|107008.6|106958.6|107009|106959|107005.6|106955.6|7
1728677830000|2024-10-11 20:17:10|107008.4|106958.4|107008.3|106958.3|107008.7|106958.7|107008.3|106958.3|5
1728677840000|2024-10-11 20:17:20|107008.4|106958.4|107008.7|106958.7|107008.8|106958.8|107008.4|106958.4|4
1728677850000|2024-10-11 20:17:30|107008.5|106958.5|107009.4|106959.4|107009.4|106959.4|107008.5|106958.5|2
1728677860000|2024-10-11 20:17:40|107009.5|106959.5|107008.7|106958.7|107009.9|106959.9|107003.6|106953.6|20
1728677870000|2024-10-11 20:17:50|107008.3|106958.3|107008.8|106958.8|107009.1|106959.1|107004|106954|8
1728677880000|2024-10-11 20:18:00|107003.5|106953.5|107009.5|106959.5|107009.9|106959.9|107003.2|106953.2|12
1728677890000|2024-10-11 20:18:10|107009.6|106959.6|107000|106950|107009.6|106959.6|106994.7|106944.7|16
1728677900000|2024-10-11 20:18:20|106999.4|106949.4|106999|106949|107000.3|106950.3|106994.1|106944.1|16
1728677910000|2024-10-11 20:18:30|106998.9|106948.9|106999.7|106949.7|106999.7|106949.7|106998.9|106948.9|6
1728677920000|2024-10-11 20:18:40|106999.6|106949.6|107002.6|106952.6|107002.6|106952.6|106999.5|106949.5|7
1728677930000|2024-10-11 20:18:50|107003.2|106953.2|107006.6|106956.6|107009.4|106959.4|107001.6|106951.6|15
1728677940000|2024-10-11 20:19:00|107006.8|106956.8|107006.6|106956.6|107006.9|106956.9|107003.4|106953.4|4
1728677950000|2024-10-11 20:19:10|107003.1|106953.1|107007.1|106957.1|107007.1|106957.1|107003.1|106953.1|5
1728677960000|2024-10-11 20:19:20|107006.7|106956.7|107008.6|106958.6|107009.5|106959.5|107006.1|106956.1|7
1728677970000|2024-10-11 20:19:30|107008.5|106958.5|107007.7|106957.7|107008.5|106958.5|107002.7|106952.7|24
1728677980000|2024-10-11 20:19:40|107007.8|106957.8|107008.3|106958.3|107008.3|106958.3|107007.7|106957.7|7
1728677990000|2024-10-11 20:19:50|107007.5|106957.5|107007.3|106957.3|107008|106958|107006.5|106956.5|7
1728678000000|2024-10-11 20:20:00|107007.8|106957.8|107007.9|106957.9|107008|106958|107004.1|106954.1|13
1728678010000|2024-10-11 20:20:10|107008|106958|107007.8|106957.8|107008|106958|107007.8|106957.8|4
1728678020000|2024-10-11 20:20:20|107006.5|106956.5|107006.6|106956.6|107008.5|106958.5|107004|106954|12
1728678030000|2024-10-11 20:20:30|107006.4|106956.4|107006.7|106956.7|107006.7|106956.7|107001.3|106951.3|5
1728678040000|2024-10-11 20:20:40|107006.4|106956.4|107005.5|106955.5|107007.2|106957.2|107002.2|106952.2|15
1728678050000|2024-10-11 20:20:50|107005.2|106955.2|107005.7|106955.7|107005.8|106955.8|107005.2|106955.2|3
1728678060000|2024-10-11 20:21:00|107005.6|106955.6|107005.5|106955.5|107006.5|106956.5|107005.4|106955.4|6
1728678070000|2024-10-11 20:21:10|107005.4|106955.4|107006|106956|107006|106956|107005|106955|8
1728678080000|2024-10-11 20:21:20|107005.9|106955.9|107004.1|106954.1|107006.5|106956.5|107001.9|106951.9|8
1728678090000|2024-10-11 20:21:30|107003.8|106953.8|107003.4|106953.4|107004.2|106954.2|106999.2|106949.2|12
1728678100000|2024-10-11 20:21:40|107003.1|106953.1|107002.6|106952.6|107003.1|106953.1|107002.5|106952.5|5
1728678110000|2024-10-11 20:21:50|107003|106953|107002.7|106952.7|107003|106953|107002.7|106952.7|4
1728678120000|2024-10-11 20:22:00|107002.6|106952.6|107004.6|106954.6|107004.6|106954.6|107002.6|106952.6|4
1728678130000|2024-10-11 20:22:10|107005.3|106955.3|107004.5|106954.5|107005.6|106955.6|107001.6|106951.6|11
1728678140000|2024-10-11 20:22:20|107004.6|106954.6|107005.2|106955.2|107005.3|106955.3|107004.6|106954.6|4
1728678150000|2024-10-11 20:22:30|107005.7|106955.7|107005.2|106955.2|107005.8|106955.8|107001.6|106951.6|14
1728678160000|2024-10-11 20:22:40|107005.4|106955.4|107005|106955|107005.8|106955.8|107002.1|106952.1|12
1728678170000|2024-10-11 20:22:50|107005.1|106955.1|107004.6|106954.6|107006|106956|107004.6|106954.6|8
1728678180000|2024-10-11 20:23:00|107004.9|106954.9|107004.8|106954.8|107004.9|106954.9|107004.8|106954.8|2
1728678190000|2024-10-11 20:23:10|107004.5|106954.5|107003.6|106953.6|107004.7|106954.7|106999|106949|12
1728678200000|2024-10-11 20:23:20|107003.9|106953.9|107005.1|106955.1|107005.1|106955.1|107003.9|106953.9|6
1728678210000|2024-10-11 20:23:30|107004.6|106954.6|107004|106954|107006.9|106956.9|107001|106951|11
1728678220000|2024-10-11 20:23:40|107004.6|106954.6|107005.8|106955.8|107011.8|106961.8|107004.4|106954.4|9
1728678230000|2024-10-11 20:23:50|107005.6|106955.6|107005.5|106955.5|107005.6|106955.6|107005.2|106955.2|5
1728678240000|2024-10-11 20:24:00|107006.5|106956.5|107006.4|106956.4|107007|106957|107005.7|106955.7|6
1728678250000|2024-10-11 20:24:10|107006.7|106956.7|107005.3|106955.3|107007|106957|107005.3|106955.3|4
1728678260000|2024-10-11 20:24:20|107005.9|106955.9|107003.8|106953.8|107005.9|106955.9|107003.8|106953.8|8
1728678270000|2024-10-11 20:24:30|107003.7|106953.7|107004.8|106954.8|107004.8|106954.8|107003.3|106953.3|9
1728678280000|2024-10-11 20:24:40|107005.2|106955.2|107004.8|106954.8|107006.7|106956.7|107001.5|106951.5|17
1728678290000|2024-10-11 20:24:50|107006.3|106956.3|107019.2|106969.2|107019.5|106969.5|107006.3|106956.3|8
1728678300000|2024-10-11 20:25:00|107018.7|106968.7|107017.8|106967.8|107018.7|106968.7|107015.8|106965.8|8
1728678310000|2024-10-11 20:25:10|107016.8|106966.8|107016.4|106966.4|107019.8|106969.8|107016.4|106966.4|10
1728678320000|2024-10-11 20:25:20|107017.6|106967.6|107016.6|106966.6|107018.5|106968.5|107016.5|106966.5|7
1728678330000|2024-10-11 20:25:30|107019.6|106969.6|107016.3|106966.3|107020.7|106970.7|107015.7|106965.7|19
1728678340000|2024-10-11 20:25:40|107016.9|106966.9|107015.8|106965.8|107016.9|106966.9|107015.5|106965.5|9
1728678350000|2024-10-11 20:25:50|107018.2|106968.2|107015|106965|107018.2|106968.2|107015|106965|10
1728678360000|2024-10-11 20:26:00|107015.4|106965.4|106999.8|106949.8|107015.7|106965.7|106996.3|106946.3|26
1728678370000|2024-10-11 20:26:10|106999.6|106949.6|106997.6|106947.6|107002.3|106952.3|106986.9|106936.9|26
1728678380000|2024-10-11 20:26:20|106999.3|106949.3|106983|106933|107000.7|106950.7|106982.6|106932.6|42
1728678390000|2024-10-11 20:26:30|106980.9|106930.9|106984.5|106934.5|106994.3|106944.3|106980.9|106930.9|41
1728678400000|2024-10-11 20:26:40|106984.7|106934.7|106975|106925|106994.8|106944.8|106970|106920|41
1728678410000|2024-10-11 20:26:50|106985.5|106935.5|106976.2|106926.2|106999.8|106940.4|106959.7|106871.7|42
1728678420000|2024-10-11 20:27:00|106975.7|106925.7|106973|106923|106980.8|106930.8|106964.5|106914.5|40
1728678430000|2024-10-11 20:27:10|106972.9|106922.9|106978.1|106928.1|106979.6|106929.6|106965.6|106915.6|28
1728678440000|2024-10-11 20:27:20|106978.2|106928.2|106976.5|106926.5|106978.9|106928.9|106969.2|106919.2|13
1728678450000|2024-10-11 20:27:30|106979.6|106929.6|106977.2|106927.2|106979.6|106929.6|106967|106917|19
1728678460000|2024-10-11 20:27:40|106977.5|106927.5|106978.3|106928.3|107003.4|106930.9|106974.8|106853.8|20
1728678470000|2024-10-11 20:27:50|106979|106929|106976.4|106926.4|107009.6|106929.6|106963.3|106863.7|42
1728678480000|2024-10-11 20:28:00|106977.2|106927.2|106979.3|106929.3|107003.9|106929.3|106972.7|106864.4|20
1728678490000|2024-10-11 20:28:10|106979.2|106929.2|106980.6|106930.6|106983.9|106933.9|106979|106929|13
1728678500000|2024-10-11 20:28:20|106980.5|106930.5|106980.3|106930.3|106980.5|106930.5|106980|106930|6
1728678510000|2024-10-11 20:28:30|106979.9|106929.9|106980|106930|106980.4|106930.4|106979.9|106929.9|3
1728678520000|2024-10-11 20:28:40|106980.8|106930.8|106979.8|106929.8|106981|106931|106974.5|106924.5|18
1728678530000|2024-10-11 20:28:50|106979.6|106929.6|106977.3|106927.3|106979.6|106929.6|106977.3|106927.3|9
1728678540000|2024-10-11 20:29:00|107002.4|106876.7|106978.8|106928.8|107002.4|106929.5|106968|106876.4|22
1728678550000|2024-10-11 20:29:10|106978.9|106928.9|106979.5|106929.5|107006.1|106932.9|106968.7|106872.3|37
1728678560000|2024-10-11 20:29:20|106978.8|106928.8|106977.5|106927.5|106980|106930|106976.2|106926.2|17
1728678570000|2024-10-11 20:29:30|106978|106928|106978.7|106928.7|106981|106931|106977.8|106927.8|14
1728678580000|2024-10-11 20:29:40|106978.5|106928.5|106975.2|106925.2|106978.5|106928.5|106974.8|106924.8|5
1728678590000|2024-10-11 20:29:50|106974.9|106924.9|106980.3|106930.3|106988.4|106938.4|106974.9|106924.9|20
1728678600000|2024-10-11 20:30:00|106980.8|106930.8|106980.5|106930.5|106991.2|106941.2|106971.1|106921.1|35
1728678610000|2024-10-11 20:30:10|106981.3|106931.3|107029.6|106884.1|107029.6|106941.2|106968|106884.1|11
1728678620000|2024-10-11 20:30:20|106998.1|106948.1|107008.7|106958.7|107049.3|106959.1|106990.9|106903.3|40
1728678630000|2024-10-11 20:30:30|107008.9|106958.9|107010.5|106960.5|107011|106961|107007.4|106957.4|13
1728678640000|2024-10-11 20:30:40|107010.9|106960.9|107012.1|106962.1|107051.5|106962.2|107010.9|106922.1|10
1728678650000|2024-10-11 20:30:50|107011.2|106961.2|107058.7|106913.9|107058.7|106962|107009.6|106913.9|12
1728678660000|2024-10-11 20:31:00|107058.6|106914.1|106999|106949|107081.6|106969.5|106999|106913.4|50
1728678670000|2024-10-11 20:31:10|106998.9|106948.9|107016.7|106966.7|107054.1|106967.1|106998.3|106928.2|37
1728678680000|2024-10-11 20:31:20|107010.1|106960.1|107056.6|106925.6|107058.7|106966.7|107005.8|106906|19
1728678690000|2024-10-11 20:31:30|107056.4|106925.9|107062.3|106924.6|107079.6|106930.1|107049.2|106911.2|36
1728678700000|2024-10-11 20:31:40|107061.7|106928.9|107057.9|106932.6|107061.7|106973.2|107018.8|106928.9|23
1728678710000|2024-10-11 20:31:50|107020.5|106970.5|107050.8|106918.4|107071.5|106976.4|107008.9|106917.2|32
1728678720000|2024-10-11 20:32:00|107064.2|106920.5|107054.1|106920|107067|106971.3|107021.3|106915.1|40
1728678730000|2024-10-11 20:32:10|107053.7|106920.2|107020.7|106970.7|107056.1|106970.7|107018.2|106919.4|23
1728678740000|2024-10-11 20:32:20|107021.5|106971.5|107051.2|106903.3|107053.8|106971.5|107003.1|106901.8|26
1728678750000|2024-10-11 20:32:30|107032.6|106904.8|107050.9|106916.2|107051.3|106961.2|106992.3|106904.8|14
1728678760000|2024-10-11 20:32:40|107050.8|106916.1|107049.8|106913.4|107051.2|106965.1|107015.1|106910.6|11
1728678770000|2024-10-11 20:32:50|107014.6|106964.6|107009|106959|107049.9|106964.6|107008.9|106918.8|12
1728678780000|2024-10-11 20:33:00|107007.4|106957.4|107007.3|106957.3|107048.4|106964.5|107007.3|106902.1|19
1728678790000|2024-10-11 20:33:10|107007.6|106957.6|107048.7|106916.2|107054.5|106957.6|107007.6|106910.5|19
1728678800000|2024-10-11 20:33:20|107048.2|106915.7|107048.7|106916.9|107048.9|106916.9|107046.9|106914.6|12
1728678810000|2024-10-11 20:33:30|107048.8|106922.3|107050.3|106921.7|107050.5|106922.3|107046.2|106905.6|18
1728678820000|2024-10-11 20:33:40|107049.6|106921.8|107049.9|106922.1|107050.4|106922.1|107049.6|106907.3|15
1728678830000|2024-10-11 20:33:50|107050.1|106922|107049.9|106921.5|107050.1|106922|107049.5|106908.1|17
1728678840000|2024-10-11 20:34:00|107050|106921.4|107049|106914.6|107050|106921.5|107048.8|106909.3|10
1728678850000|2024-10-11 20:34:10|107049.1|106914.7|107049.1|106915.7|107051|106916.9|107049.1|106914.7|7
1728678860000|2024-10-11 20:34:20|107048|106915.5|107049|106920.7|107049.1|106921.2|107047.3|106907|21
1728678870000|2024-10-11 20:34:30|107049.8|106921.6|107049.3|106915.4|107049.8|106921.6|107048.8|106909.8|13
1728678880000|2024-10-11 20:34:40|107049.5|106915.3|107049.5|106915.3|107049.5|106915.3|107049.4|106915.3|4
1728678890000|2024-10-11 20:34:50|107049.4|106915.2|107049.9|106916.7|107050|106916.8|107049.4|106915.2|3
1728678900000|2024-10-11 20:35:00|107049.6|106916.6|107048.9|106918.5|107051.5|106959|107008.7|106916.6|12
1728678910000|2024-10-11 20:35:10|107001.1|106951.1|107048.7|106916.9|107048.7|106957.7|107000.4|106916.9|7
1728678920000|2024-10-11 20:35:20|107007.7|106957.7|107060.5|106903.6|107060.5|106957.7|107006.7|106903.6|4
1728678930000|2024-10-11 20:35:30|107040.8|106903.7|107005.7|106955.7|107040.8|106955.7|106997.2|106903.7|5
1728678940000|2024-10-11 20:35:40|107006.2|106956.2|107004.5|106954.5|107006.3|106956.3|107004.5|106954.5|8
1728678950000|2024-10-11 20:35:50|107004.3|106954.3|107005.8|106955.8|107005.8|106955.8|107004.3|106954.3|6
1728678960000|2024-10-11 20:36:00|107005.3|106955.3|107013.2|106963.2|107014.3|106964.3|106982.7|106932.7|16
1728678970000|2024-10-11 20:36:10|107010.3|106960.3|107009.3|106959.3|107063.3|106971.3|107008.8|106887.9|15
1728678980000|2024-10-11 20:36:20|107009.4|106959.4|107011.4|106961.4|107012|106962|107005.9|106955.9|14
1728678990000|2024-10-11 20:36:30|107014|106964|107014.9|106964.9|107052|106965.3|107005.4|106883.7|20
1728679000000|2024-10-11 20:36:40|107014.8|106964.8|107016.1|106966.1|107016.1|106966.1|107014.8|106964.8|3
1728679010000|2024-10-11 20:36:50|107015.9|106965.9|107015.9|106965.9|107015.9|106965.9|107015.9|106965.9|1
1728679020000|2024-10-11 20:37:00|107016|106966|107016|106966|107016|106966|107016|106966|1
1728679030000|2024-10-11 20:37:10|107016.1|106966.1|107058.6|106892.2|107058.6|106971.8|106990.2|106892.2|16
1728679040000|2024-10-11 20:37:20|106998.7|106948.7|106995.9|106945.9|107059.1|106974.5|106995.7|106892.7|24
1728679050000|2024-10-11 20:37:30|106996.2|106946.2|107014.6|106964.6|107070.3|106966.6|106996.2|106894.7|23
1728679060000|2024-10-11 20:37:40|107014.8|106964.8|107014.4|106964.4|107014.8|106964.8|107014.4|106964.4|3
1728679070000|2024-10-11 20:37:50|107014.6|106964.6|107014.5|106964.5|107014.6|106964.6|107014.2|106964.2|6
1728679080000|2024-10-11 20:38:00|107014.6|106964.6|107017.9|106967.9|107067.7|106967.9|107012.3|106892.1|14
1728679090000|2024-10-11 20:38:10|107017.8|106967.8|107017.5|106967.5|107017.9|106967.9|107010.9|106960.9|13
1728679100000|2024-10-11 20:38:20|107017.4|106967.4|107012.5|106962.5|107017.9|106967.9|107012.5|106962.5|5
1728679110000|2024-10-11 20:38:30|107011.8|106961.8|107016|106966|107016.8|106966.8|107011.8|106961.8|12
1728679120000|2024-10-11 20:38:40|107016.1|106966.1|107016.7|106966.7|107066.7|106966.7|107011.1|106903.2|10
1728679130000|2024-10-11 20:38:50|107016.8|106966.8|107016.9|106966.9|107016.9|106966.9|107016.8|106966.8|2
1728679140000|2024-10-11 20:39:00|107016.8|106966.8|107016.7|106966.7|107016.9|106966.9|107016.7|106966.7|3
1728679150000|2024-10-11 20:39:10|107016.6|106966.6|107016.7|106966.7|107016.8|106966.8|107016.6|106966.6|3
1728679160000|2024-10-11 20:39:20|107016.9|106966.9|107016.9|106966.9|107016.9|106966.9|107016.9|106966.9|1
1728679170000|2024-10-11 20:39:30|107017|106967|107018.3|106968.3|107019.8|106969.8|107017|106967|8
1728679180000|2024-10-11 20:39:40|107018.4|106968.4|107018.8|106968.8|107018.8|106968.8|107018.4|106968.4|2
1728679190000|2024-10-11 20:39:50|107018.2|106968.2|107014.6|106964.6|107070.4|106968.2|107012.3|106887.9|12
1728679200000|2024-10-11 20:40:00|107014.8|106964.8|107014.1|106964.1|107016.2|106966.2|107012.9|106962.9|14
1728679210000|2024-10-11 20:40:10|107069|106894.3|107082.4|106910.2|107084.5|106964|107010|106894.3|30
1728679220000|2024-10-11 20:40:20|107083.5|106909.3|107083.4|106912.2|107084.9|106912.6|107080.5|106907.3|24
1728679230000|2024-10-11 20:40:30|107084.4|106911.2|107084|106913|107085.2|106913.7|107082.2|106910|19
1728679240000|2024-10-11 20:40:40|107085.1|106911.9|107082.3|106910.3|107085.8|106913.3|107082|106909.4|17
1728679250000|2024-10-11 20:40:50|107085.5|106909.8|107012.8|106962.8|107085.5|106965.1|107012.8|106908.4|15
1728679260000|2024-10-11 20:41:00|107012.9|106962.9|107067.7|106895.9|107087.5|106963.4|107010.7|106884.6|30
1728679270000|2024-10-11 20:41:10|107067.3|106896.4|107064.7|106894.6|107068.8|106897.6|107063.3|106893.8|14
1728679280000|2024-10-11 20:41:20|107064.5|106894.5|107061.7|106894.6|107064.5|106895.3|107059.6|106894.5|9
1728679290000|2024-10-11 20:41:30|107060.8|106895.1|107000.9|106950.9|107060.9|106950.9|107000.7|106894.9|7
1728679300000|2024-10-11 20:41:40|107057.1|106894.3|107057.3|106893.9|107057.5|106894.5|107057.1|106893.9|6
1728679310000|2024-10-11 20:41:50|107056.4|106949.7|106999.9|106949.9|107056.4|106950.3|106999.5|106892.9|8
1728679320000|2024-10-11 20:42:00|107000|106950|107000|106950|107000|106950|107000|106950|1
1728679330000|2024-10-11 20:42:10|107000.1|106950.1|107000|106950|107000.1|106950.1|106999.7|106949.7|6
1728679340000|2024-10-11 20:42:20|107000.2|106950.2|107000.2|106950.2|107000.2|106950.2|107000.2|106950.2|1
1728679350000|2024-10-11 20:42:30|107000.1|106950.1|106999.2|106949.2|107000.3|106950.3|106999.2|106949.2|8
1728679360000|2024-10-11 20:42:40|106999.1|106949.1|106999.6|106949.6|106999.6|106949.6|106999.1|106949.1|3
1728679370000|2024-10-11 20:42:50|106999.5|106949.5|106999.5|106949.5|106999.5|106949.5|106999.5|106949.5|1
1728679380000|2024-10-11 20:43:00|107001.9|106951.9|107055.7|106892.9|107056|106951.9|106999.2|106892.2|10
1728679390000|2024-10-11 20:43:10|107055.5|106893.1|107000.3|106950.3|107055.7|106950.3|107000.3|106892.8|5
1728679400000|2024-10-11 20:43:20|107000|106950|107058|106895.4|107058|106951.3|107000|106893.6|6
1728679410000|2024-10-11 20:43:30|107058.1|106895.3|107058.6|106895|107058.6|106948.1|106998.1|106893.8|12
1728679420000|2024-10-11 20:43:40|107058.1|106890.3|107001.1|106951.1|107060.8|106951.1|107001.1|106887.9|6
1728679430000|2024-10-11 20:43:50|107001.6|106951.6|107001.6|106951.6|107001.6|106951.6|107001.6|106951.6|1
1728679440000|2024-10-11 20:44:00|107001.2|106951.2|107057.8|106893|107061|106951.9|107001.2|106875.2|16
1728679450000|2024-10-11 20:44:10|107058.1|106893.3|107000.7|106950.7|107060.2|106950.9|107000.6|106891.8|14
1728679460000|2024-10-11 20:44:20|107001|106951|107058.8|106895|107059.1|106951.1|107000.7|106892.8|7
1728679470000|2024-10-11 20:44:30|107060.3|106893.6|107060.1|106896.3|107060.5|106896.3|107059.9|106893.6|10
1728679480000|2024-10-11 20:44:40|107060.2|106896.4|107061.2|106895.4|107061.2|106896.4|107060.2|106895.4|4
1728679490000|2024-10-11 20:44:50|107061.4|106895.5|107061.3|106895.5|107061.4|106895.5|107061|106895.4|7
1728679500000|2024-10-11 20:45:00|107061.4|106895.7|107017.8|106967.8|107073.3|106967.8|107016.7|106895.7|15
1728679510000|2024-10-11 20:45:10|107017.7|106967.7|107019.9|106969.9|107020.5|106970.5|107017.6|106967.6|11
1728679520000|2024-10-11 20:45:20|107020.2|106970.2|107019.4|106969.4|107023.5|106973.5|107018.9|106968.9|14
1728679530000|2024-10-11 20:45:30|107019.5|106969.5|107019.2|106969.2|107071.9|106971.3|107016.6|106897.7|17
1728679540000|2024-10-11 20:45:40|107021.7|106971.7|107018.9|106968.9|107022.1|106972.1|107018.3|106968.3|10
1728679550000|2024-10-11 20:45:50|107018.8|106968.8|107019.3|106969.3|107019.3|106969.3|107018.8|106968.8|2
1728679560000|2024-10-11 20:46:00|107021.2|106971.2|107018.8|106968.8|107083.3|106971.2|107018.3|106914.2|12
1728679570000|2024-10-11 20:46:10|107018.7|106968.7|107075.3|106912.7|107075.5|106970.2|107018.7|106912.7|9
1728679580000|2024-10-11 20:46:20|107075.7|106912.4|107018.9|106968.9|107075.7|106968.9|107018.9|106912.4|8
1728679590000|2024-10-11 20:46:30|107019|106969|107076.1|106911.8|107076.2|106969.2|107019|106911.8|12
1728679600000|2024-10-11 20:46:40|107076.3|106912.1|107076.2|106912.2|107076.8|106912.2|107075.9|106911.4|10
1728679610000|2024-10-11 20:46:50|107075.5|106912.1|107075.7|106912.7|107075.7|106912.7|107075.5|106912.1|4
1728679620000|2024-10-11 20:47:00|107076|106912.4|107076.1|106912.1|107076.4|106912.5|107076|106912.1|7
1728679630000|2024-10-11 20:47:10|107076.6|106911.7|107076.2|106911.7|107076.9|106911.8|107076.2|106911.5|6
1728679640000|2024-10-11 20:47:20|107076.4|106911.5|107076.5|106911.6|107077.7|106912|107076.4|106911.5|8
1728679650000|2024-10-11 20:47:30|107075.6|106911.2|107075.5|106912.3|107075.6|106912.4|107075.5|106911.2|5
1728679660000|2024-10-11 20:47:40|107075.4|106912.6|107021.5|106971.5|107087.8|106971.6|107018.8|106910.2|13
1728679670000|2024-10-11 20:47:50|107021.7|106971.7|107075.2|106912.6|107075.2|106971.7|107021.5|106908|4
1728679680000|2024-10-11 20:48:00|107075.4|106912.4|107018.3|106968.3|107084.3|106968.4|107018.3|106909.3|12
1728679690000|2024-10-11 20:48:10|107018.4|106968.4|107076.1|106910.2|107076.7|106968.4|107018.3|106910.2|7
1728679700000|2024-10-11 20:48:20|107076.5|106910.4|107076.5|106910.4|107076.5|106910.4|107076.5|106910.4|2
1728679710000|2024-10-11 20:48:30||106910.5||106910.5||106910.5||106910.5|1
1728679720000|2024-10-11 20:48:40|107076.2|106911|107076.2|106911|107076.2|106911|107076.2|106911|2
1728679730000|2024-10-11 20:48:50|107020|106970|107020|106970|107020|106970|107020|106970|1
1728679740000|2024-10-11 20:49:00|107019.6|106969.6|107077.1|106890.3|107087.4|106969.6|107019.6|106852.9|26
1728679750000|2024-10-11 20:49:10|107077.7|106888.5|107075.8|106888.1|107077.7|106890|107073.7|106888.1|9
1728679760000|2024-10-11 20:49:20|107076|106887.8|107076.8|106888.4|107076.8|106890.6|107073.9|106887.8|5
1728679770000|2024-10-11 20:49:30|107075.6|106888.1|107090|106890|107096.1|106900.7|107075.2|106887.9|15
1728679780000|2024-10-11 20:49:40|107088.8|106888.8|107076.1|106899.3|107088.8|106899.3|107075.4|106888.8|18
1728679790000|2024-10-11 20:49:50|107075.8|106899.5|107075.3|106897.5|107077.8|106907.7|107075|106892.7|22
1728679800000|2024-10-11 20:50:00|107076.4|106896.4|107075.2|106897.6|107076.4|106897.9|107074.9|106895.4|10
1728679810000|2024-10-11 20:50:10|107074.8|106897.5|107074|106892.5|107076.6|106900.3|107071.9|106879.1|22
1728679820000|2024-10-11 20:50:20|107075.2|106893|107076.1|106898|107077.1|106898|107075.2|106887.9|8
1728679830000|2024-10-11 20:50:30|107075.3|106890|107069.3|106887.9|107081.8|106890|107069.2|106885.8|13
1728679840000|2024-10-11 20:50:40|107074.6|106888.1|107081.5|106885.2|107081.8|106888.1|107059.9|106859.9|15
1728679850000|2024-10-11 20:50:50|107081.2|106885.6|107082.1|106891.1|107085.7|106891.8|107080.6|106884.1|11
1728679860000|2024-10-11 20:51:00|107082.3|106891|107077.2|106896.2|107117|106917|107077.2|106888.4|13
1728679870000|2024-10-11 20:51:10|107076.2|106896.3|107079.1|106894.7|107081.8|106897.2|107076.2|106894.7|7
1728679880000|2024-10-11 20:51:20|107080|106893.2|107080.7|106895.8|107081.5|106895.8|107079.9|106893.2|8
1728679890000|2024-10-11 20:51:30|107080.8|106896|107085.3|106897.5|107085.3|106898.4|107080.8|106896|7
1728679900000|2024-10-11 20:51:40|107081.6|106901.2|107077.4|106902.4|107081.6|106902.4|107077.4|106901.2|8
1728679910000|2024-10-11 20:51:50|107081.3|106903.6|107080.8|106899.4|107081.3|106904.5|107077.1|106899.4|7
1728679920000|2024-10-11 20:52:00|107081.1|106899.8|107071.2|106897.9|107081.1|106906.4|107070.5|106878.7|17
1728679930000|2024-10-11 20:52:10|107073.9|106893.6|107074.5|106894.6|107075.3|106895.1|107073.9|106893.6|5
1728679940000|2024-10-11 20:52:20|107074.4|106894.7|107085.7|106885.7|107086|106894.8|107073|106873|15
1728679950000|2024-10-11 20:52:30|107085.5|106885.5|107091.9|106891.9|107103.1|106903.1|107083.3|106883.3|13
1728679960000|2024-10-11 20:52:40|107092.3|106892.3|107098.2|106898.2|107102.3|106902.3|107086.1|106886.1|21
1728679970000|2024-10-11 20:52:50|107098.3|106898.3|107100|106900|107100.1|106900.1|107096.7|106896.7|6
1728679980000|2024-10-11 20:53:00|107099.8|106899.8|107097.9|106897.9|107115.6|106915.6|107087.6|106887.6|16
1728679990000|2024-10-11 20:53:10|107097.8|106897.8|107099.9|106899.9|107101.6|106901.6|107097.7|106897.7|14
1728680000000|2024-10-11 20:53:20|107099.8|106899.8|107100.3|106900.3|107101.3|106901.3|107099.8|106899.8|10
1728680010000|2024-10-11 20:53:30|107100.6|106900.6|107100.6|106900.6|107100.6|106900.6|107100.6|106900.6|1
1728680020000|2024-10-11 20:53:40|107100.5|106900.5|107097.4|106897.4|107101.3|106901.3|107057.4|106857.4|17
1728680030000|2024-10-11 20:53:50|107097.2|106897.2|107097.3|106897.3|107097.4|106897.4|107097.1|106897.1|4
1728680040000|2024-10-11 20:54:00|107097.1|106897.1|107096.2|106896.2|107099|106899|107096.2|106896.2|14
1728680050000|2024-10-11 20:54:10|107096.5|106896.5|107097.1|106897.1|107098|106898|107096.4|106896.4|11
1728680060000|2024-10-11 20:54:20|107099.7|106899.7|107098.4|106898.4|107099.7|106899.7|107097.7|106897.7|10
1728680070000|2024-10-11 20:54:30|107098.2|106898.2|107098.4|106898.4|107098.5|106898.5|107098.2|106898.2|6
1728680080000|2024-10-11 20:54:40|107098.5|106898.5|107099.8|106899.8|107100.3|106900.3|107098.5|106898.5|4
1728680090000|2024-10-11 20:54:50|107099.1|106899.1|107101.9|106901.9|107111.8|106911.8|107095.1|106895.1|11
1728680100000|2024-10-11 20:55:00|107105|106905|107084.6|106884.6|107105|106905|107042.4|106842.4|42
1728680110000|2024-10-11 20:55:10|107083.3|106883.3|107085.3|106885.3|107086.6|106886.6|107082.4|106882.4|23
1728680120000|2024-10-11 20:55:20|107084.9|106884.9|107085.7|106885.7|107096.7|106896.7|107076.3|106876.3|39
1728680130000|2024-10-11 20:55:30|107086.1|106886.1|107080.1|106880.1|107090|106890|107080.1|106880.1|34
1728680140000|2024-10-11 20:55:40|107088.5|106888.5|107079.6|106879.6|107092.2|106892.2|107074.7|106874.7|33
1728680150000|2024-10-11 20:55:50|107080.7|106880.7|107081|106881|107089.3|106889.3|107079.8|106879.8|25
1728680160000|2024-10-11 20:56:00|107079.3|106879.3|107080.8|106880.8|107097.2|106897.2|107072.2|106872.2|16
1728680170000|2024-10-11 20:56:10|107082.1|106882.1|107077.4|106877.4|107083.3|106883.3|107060.6|106860.6|18
1728680180000|2024-10-11 20:56:20|107076.9|106876.9|107080|106880|107088.7|106888.7|107068.2|106868.2|8
1728680190000|2024-10-11 20:56:30|107079.7|106879.7|107076.2|106876.2|107083|106883|107067.6|106867.6|29
1728680200000|2024-10-11 20:56:40|107073.4|106873.4|107081.3|106881.3|107082.8|106882.8|107060.5|106860.5|30
1728680210000|2024-10-11 20:56:50|107080.9|106880.9|107077.3|106877.3|107081.6|106881.6|107072.2|106872.2|14
1728680220000|2024-10-11 20:57:00|107077.5|106877.5|107073.3|106873.3|107078.3|106878.3|107072.4|106872.4|14
1728680230000|2024-10-11 20:57:10|107074.2|106874.2|107077.5|106877.5|107077.8|106877.8|107072.9|106872.9|9
1728680240000|2024-10-11 20:57:20|107077.9|106877.9|107076.2|106876.2|107079.9|106879.9|107067.6|106867.6|28
1728680250000|2024-10-11 20:57:30|107075.7|106875.7|107070.7|106870.7|107075.9|106875.9|107066.9|106866.9|22
1728680260000|2024-10-11 20:57:40|107070.1|106870.1|107075.5|106875.5|107083.5|106883.5|107065.7|106865.7|31
1728680270000|2024-10-11 20:57:50|107083.9|106883.9|107073.8|106873.8|107083.9|106883.9|107065.8|106865.8|23
1728680280000|2024-10-11 20:58:00|107074.1|106874.1|107074|106874|107076.3|106876.3|107066.8|106866.8|15
1728680290000|2024-10-11 20:58:10|107073.9|106873.9|107087.8|106887.8|107087.8|106887.8|107067.6|106867.6|24
1728680300000|2024-10-11 20:58:20|107088.1|106888.1|107073.7|106873.7|107088.1|106888.1|107073.5|106873.5|5
1728680310000|2024-10-11 20:58:30|107072.3|106872.3|107072.2|106872.2|107074.1|106874.1|107072.2|106872.2|3
1728680320000|2024-10-11 20:58:40|107072.1|106872.1|107074.4|106874.4|107074.4|106874.4|107072.1|106872.1|8
1728680330000|2024-10-11 20:58:50|107077|106877|107074.3|106874.3|107079.4|106879.4|107068.6|106868.6|8
1728849600000|2024-10-13 20:00:00|107059.6|106839.6|107059.6|106839.6|107059.6|106839.6|107059.6|106839.6|1
1728864000000|2024-10-14 00:00:00|107443.4|107310.7|107500.2|107342.7|107514.9|107357.2|107401.2|107288.2|56
1728864010000|2024-10-14 00:00:10|107511.2|107341.2|107510.7|107351.2|107514.9|107352.3|107492.5|107322.1|47
1728864020000|2024-10-14 00:00:20|107509.3|107347.4|107504.8|107354.5|107522.9|107354.9|107497|107332.6|45
1728864030000|2024-10-14 00:00:30|107508.4|107355.2|107489|107335.2|107509.8|107355.2|107471.5|107313.9|59
1728864040000|2024-10-14 00:00:40|107490|107335.5|107464.2|107314.6|107492.5|107346.8|107464.2|107300.5|31
1728864050000|2024-10-14 00:00:50|107462.8|107316.8|107462.5|107310.2|107462.8|107318|107450.4|107305.6|29
1728864060000|2024-10-14 00:01:00|107461.1|107311.3|107457.7|107311.8|107463.2|107318.6|107455.5|107306.8|34
1728864070000|2024-10-14 00:01:10|107458.1|107311.9|107464.2|107317.5|107473.1|107321.2|107448.4|107302.9|35
1728864080000|2024-10-14 00:01:20|107465.2|107319.9|107477.8|107319.9|107480.6|107336.2|107457.8|107309.1|38
1728864090000|2024-10-14 00:01:30|107477.9|107320|107462.9|107307.5|107477.9|107321|107459.3|107306.6|13
1728864100000|2024-10-14 00:01:40|107462.7|107307.6|107473.1|107325.1|107474|107325.1|107462.4|107307.6|23
1728864110000|2024-10-14 00:01:50|107472.1|107324.2|107519.2|107355.6|107521.5|107358.8|107467.9|107315.2|34
1728864120000|2024-10-14 00:02:00|107519.5|107356.1|107498.3|107350.9|107519.5|107360.3|107484.4|107336.7|24
1728864130000|2024-10-14 00:02:10|107500.1|107346.8|107501.8|107356.2|107503.7|107356.2|107494.3|107344.9|23
1728864140000|2024-10-14 00:02:20|107503.1|107356|107497.2|107350.6|107505.4|107356.1|107497.2|107350.4|18
1728864150000|2024-10-14 00:02:30|107497|107350.4|107511.4|107349.9|107516|107357.2|107496.7|107349.6|36
1728864160000|2024-10-14 00:02:40|107497.4|107348.5|107540.9|107386.5|107578.3|107395.6|107494.1|107345.3|29
1728864170000|2024-10-14 00:02:50|107542.8|107380.8|107537.6|107380|107551.9|107395.4|107531.7|107377.4|30
1728864180000|2024-10-14 00:03:00|107537.7|107380.1|107557.1|107403.3|107557.6|107404.9|107534.2|107380.1|29
1728864190000|2024-10-14 00:03:10|107554.6|107397.2|107533.7|107384|107554.6|107397.2|107533.7|107381|21
1728864200000|2024-10-14 00:03:20|107532.7|107385.3|107530.3|107382.6|107533.4|107385.3|107530.1|107379|16
1728864210000|2024-10-14 00:03:30|107531.2|107383.3|107531|107385.9|107531.9|107386.2|107530.8|107382.4|15
1728864220000|2024-10-14 00:03:40|107530.4|107385.6|107529.4|107384.6|107536.8|107392|107528.5|107384|24
1728864230000|2024-10-14 00:03:50|107529.6|107384.7|107531.9|107390.7|107533.9|107391|107529.3|107384.7|28
1728864240000|2024-10-14 00:04:00|107532.3|107391.5|107535.6|107391.8|107543.4|107399.1|107529.3|107387.8|21
1728864250000|2024-10-14 00:04:10|107534.2|107390.5|107526.7|107390.8|107534.2|107390.8|107526.4|107384.9|19
1728864260000|2024-10-14 00:04:20|107526.6|107390.7|107526.8|107392.2|107526.8|107392.2|107526|107390.7|7
1728864270000|2024-10-14 00:04:30|107526.2|107391.9|107524.7|107378.9|107528.7|107392.1|107508.9|107362.5|31
1728864280000|2024-10-14 00:04:40|107524.6|107378.8|107568.6|107406.7|107585.3|107416.1|107523|107378.8|39
1728864290000|2024-10-14 00:04:50|107567.9|107406.2|107564.6|107408.8|107583.5|107418.8|107553.6|107392.6|44
1728864300000|2024-10-14 00:05:00|107565|107409.1|107591.1|107440.4|107591.1|107440.4|107560.6|107401.4|39
1728864310000|2024-10-14 00:05:10|107591|107437.8|107558.4|107408.2|107591|107437.8|107558.4|107406.4|49
1728864320000|2024-10-14 00:05:20|107556|107409.2|107566.5|107416.3|107569.4|107422.1|107556|107409.2|29
1728864330000|2024-10-14 00:05:30|107568.2|107415.4|107565.6|107418.5|107574.8|107421.7|107565.6|107408.3|26
1728864340000|2024-10-14 00:05:40|107565.8|107418.7|107554.7|107417.2|107572.1|107425.5|107543.7|107401.8|35
1728864350000|2024-10-14 00:05:50|107555|107418.3|107578.6|107427.1|107585.3|107437.4|107552.7|107405.7|31
1728864360000|2024-10-14 00:06:00|107557.2|107416|107541.9|107396.1|107557.2|107416|107540.4|107394.9|33
1728864370000|2024-10-14 00:06:10|107541.8|107395.9|107539.5|107398.2|107543.3|107398.7|107539.5|107395.8|17
1728864380000|2024-10-14 00:06:20|107539.8|107398.5|107544.2|107389.1|107546.2|107400.1|107536.4|107388.5|25
1728864390000|2024-10-14 00:06:30|107547.1|107387.8|107582|107435.5|107585.6|107435.5|107533.5|107380.1|39
1728864400000|2024-10-14 00:06:40|107584.8|107433.2|107586|107428.3|107593.8|107436.2|107580.8|107418.6|29
1728864410000|2024-10-14 00:06:50|107586.4|107432.4|107586.1|107440.6|107598.9|107442.9|107579.1|107422.6|33
1728864420000|2024-10-14 00:07:00|107598|107439.8|107584.5|107438.4|107598|107444.6|107580.1|107436.3|40
1728864430000|2024-10-14 00:07:10|107583.2|107437|107588.2|107433.8|107594|107441.4|107582.2|107430.9|40
1728864440000|2024-10-14 00:07:20|107588.4|107434|107584.5|107430.8|107589.4|107438.1|107584.4|107430.5|12
1728864450000|2024-10-14 00:07:30|107582.7|107429.9|107581.4|107430.6|107587.8|107438|107566.3|107421.3|26
1728864460000|2024-10-14 00:07:40|107580.7|107430.2|107577.5|107430.7|107580.7|107431.3|107568.1|107429.4|11
1728864470000|2024-10-14 00:07:50|107576.8|107430.8|107582.8|107431.2|107585|107435.1|107576.8|107430.5|13
1728864480000|2024-10-14 00:08:00|107582.5|107429|107581.7|107439.7|107587|107441.5|107571.2|107429|26
1728864490000|2024-10-14 00:08:10|107581.6|107439.8|107581.1|107439.4|107581.6|107440.4|107569.6|107439.4|12
1728864500000|2024-10-14 00:08:20|107580.3|107440|107547.3|107412.5|107580.3|107441.7|107545.2|107391.3|32
1728864510000|2024-10-14 00:08:30|107547|107412.7|107563.8|107414.6|107563.8|107416.5|107539.2|107395.2|28
1728864520000|2024-10-14 00:08:40|107564.6|107414.5|107549.2|107395.9|107577.5|107425.7|107549.2|107393.3|46
1728864530000|2024-10-14 00:08:50|107558.4|107403.1|107560.8|107398|107580|107416.9|107539.9|107398|34
1728864540000|2024-10-14 00:09:00|107559.7|107423.9|107560|107410.5|107565.5|107423.9|107543.9|107393.6|36
1728864550000|2024-10-14 00:09:10|107563.9|107410.3|107556.5|107410.3|107563.9|107415.7|107543.5|107406.2|29
1728864560000|2024-10-14 00:09:20|107555.7|107409.6|107554.1|107407.6|107565.1|107414.4|107540.6|107395.1|33
1728864570000|2024-10-14 00:09:30|107551.1|107407.7|107549.7|107403.4|107554.5|107407.7|107534.5|107384.9|36
1728864580000|2024-10-14 00:09:40|107552.4|107405.5|107550.8|107421.6|107552.4|107421.6|107535.1|107400.9|24
1728864590000|2024-10-14 00:09:50|107551.9|107417.8|107557.1|107412.8|107558.8|107417.8|107542.4|107404.1|32
1728864600000|2024-10-14 00:10:00|107557|107414.3|107559.9|107411.5|107563.1|107460.4|107501.8|107404.3|32
1728864610000|2024-10-14 00:10:10|107559.3|107408.8|107547.8|107408.7|107560.7|107462.9|107496.9|107408.6|24
1728864620000|2024-10-14 00:10:20|107547.7|107408.5|107550.3|107410.1|107551.3|107421.5|107537.7|107408|24
1728864630000|2024-10-14 00:10:30|107550.4|107409.8|107494.3|107444.3|107550.8|107450|107490.1|107399.6|26
1728864640000|2024-10-14 00:10:40|107534.8|107403.8|107503|107453|107557.7|107453|107494.8|107400|26
1728864650000|2024-10-14 00:10:50|107502.8|107452.8|107502.7|107452.7|107551.5|107453.5|107502.3|107404.1|11
1728864660000|2024-10-14 00:11:00|107503|107453|107538.7|107409.9|107551.1|107453.5|107502.6|107405.7|17
1728864670000|2024-10-14 00:11:10|107536.9|107410.3|107548|107399.5|107560.7|107432.3|107534.1|107398|26
1728864680000|2024-10-14 00:11:20|107536.8|107399.9|107537.2|107394.9|107548.8|107449|107498.7|107388.5|31
1728864690000|2024-10-14 00:11:30|107536.9|107393.9|107530.5|107402.1|107545|107402.1|107530.3|107393.9|15
1728864700000|2024-10-14 00:11:40|107542.7|107402.3|107534.9|107405.7|107546.3|107406.8|107530.5|107401.6|19
1728864710000|2024-10-14 00:11:50|107535.3|107405.8|107499.5|107449.5|107553.1|107449.5|107492.9|107393.5|26
1728864720000|2024-10-14 00:12:00|107497.6|107447.6|107499.6|107449.6|107540.4|107450.4|107490.2|107399.6|21
1728864730000|2024-10-14 00:12:10|107499|107449|107539|107403.4|107548.2|107452.9|107493.9|107393.4|36
1728864740000|2024-10-14 00:12:20|107540.5|107404.4|107538.4|107407.2|107540.5|107408.3|107535.2|107404.1|31
1728864750000|2024-10-14 00:12:30|107538.3|107407.3|107508|107376|107539.4|107431.9|107481.9|107371.4|29
1728864760000|2024-10-14 00:12:40|107509.4|107375.2|107506.5|107374|107509.7|107376.2|107505.7|107373.2|17
1728864770000|2024-10-14 00:12:50|107506.2|107373.7|107508.9|107372.5|107512|107378.5|107506.2|107372.5|18
1728864780000|2024-10-14 00:13:00|107508.3|107372.8|107504.1|107369.3|107512.1|107377.7|107504|107369.1|16
1728864790000|2024-10-14 00:13:10|107504.3|107369.4|107512.4|107371.4|107514.1|107386.1|107504.3|107369.1|27
1728864800000|2024-10-14 00:13:20|107512.7|107371.6|107469.8|107419.8|107518|107419.8|107469.8|107369.4|16
1728864810000|2024-10-14 00:13:30|107517.3|107371.2|107515.9|107372.3|107518.5|107422.2|107466.4|107366.3|27
1728864820000|2024-10-14 00:13:40|107516.3|107372.8|107478.7|107428.7|107522.4|107432.4|107469.7|107372.8|25
1728864830000|2024-10-14 00:13:50|107509.8|107384.1|107471.8|107421.8|107516.4|107428.7|107466.5|107377.2|17
1728864840000|2024-10-14 00:14:00|107472.3|107422.3|107504.2|107368.1|107513.6|107422.3|107460.1|107364|39
1728864850000|2024-10-14 00:14:10|107504.3|107365|107468.9|107418.9|107512.8|107418.9|107468.4|107360.1|29
1728864860000|2024-10-14 00:14:20|107469.1|107419.1|107477.3|107427.3|107521.8|107431.8|107458.5|107366.5|33
1728864870000|2024-10-14 00:14:30|107476.3|107426.3|107482.7|107432.7|107520.7|107432.7|107466|107376.8|35
1728864880000|2024-10-14 00:14:40|107478.9|107428.9|107475.9|107425.9|107520.7|107434.3|107472.2|107387.4|21
1728864890000|2024-10-14 00:14:50|107474.7|107424.7|107523|107393.3|107523|107433.5|107474.7|107388.1|19
1728864900000|2024-10-14 00:15:00|107483.6|107433.6|107484.9|107434.9|107531.2|107442.5|107482.1|107389.2|21
1728864910000|2024-10-14 00:15:10|107484.3|107434.3|107529.7|107388.6|107529.7|107434.6|107481.2|107385.9|27
1728864920000|2024-10-14 00:15:20|107485.8|107435.8|107531.7|107401.4|107533.1|107447.8|107482.1|107384.1|26
1728864930000|2024-10-14 00:15:30|107491.6|107441.6|107518.1|107381.5|107532.1|107445.9|107475.5|107379|31
1728864940000|2024-10-14 00:15:40|107475.4|107381.3|107520.2|107393.1|107520.2|107426.8|107475.4|107381.3|14
1728864950000|2024-10-14 00:15:50|107519.1|107393.2|107484.5|107434.5|107520.6|107434.5|107476.8|107382.2|22
1728864960000|2024-10-14 00:16:00|107518.8|107389.1|107485.3|107435.3|107523.5|107437.5|107485.1|107383.6|33
1728864970000|2024-10-14 00:16:10|107485.5|107435.5|107468.9|107418.9|107522.2|107438.2|107468.9|107387.5|24
1728864980000|2024-10-14 00:16:20|107473.9|107423.9|107513.7|107386.2|107516.8|107430.2|107468.9|107385.1|26
1728864990000|2024-10-14 00:16:30|107514.7|107385.6|107516.7|107382.7|107516.7|107431.2|107467.1|107380.9|28
1728865000000|2024-10-14 00:16:40|107514.1|107385.8|107511.2|107379.7|107516.6|107421.2|107471.2|107379.1|24
1728865010000|2024-10-14 00:16:50|107510.1|107380.3|107509.1|107381.6|107512.7|107427.1|107466.6|107376.5|17
1728865020000|2024-10-14 00:17:00|107510.7|107379.9|107503.5|107377.5|107510.7|107423.1|107465.1|107376.8|16
1728865030000|2024-10-14 00:17:10|107506.1|107375.6|107502.1|107375.5|107506.1|107413.3|107458.4|107371.7|19
1728865040000|2024-10-14 00:17:20|107503.3|107373|107503.4|107369.9|107505.1|107414.7|107456|107369.1|20
1728865050000|2024-10-14 00:17:30|107460.9|107410.9|107451.3|107401.3|107503.7|107410.9|107451.3|107367.3|28
1728865060000|2024-10-14 00:17:40|107451.4|107401.4|107491.9|107362|107497.8|107408.4|107444.5|107360.2|36
1728865070000|2024-10-14 00:17:50|107491.8|107362.1|107446.9|107396.9|107493|107399.5|107445.9|107360.6|12
1728865080000|2024-10-14 00:18:00|107446.7|107396.7|107444|107394|107447.6|107397.6|107439.4|107389.4|16
1728865090000|2024-10-14 00:18:10|107444.2|107394.2|107450|107400|107450.1|107400.1|107444.2|107394.2|24
1728865100000|2024-10-14 00:18:20|107448.6|107398.6|107448.5|107398.5|107450|107400|107448.3|107398.3|12
1728865110000|2024-10-14 00:18:30|107448.1|107398.1|107448.2|107398.2|107449.3|107399.3|107447.9|107397.9|13
1728865120000|2024-10-14 00:18:40|107448.3|107398.3|107450.9|107400.9|107450.9|107400.9|107448.3|107398.3|9
1728865130000|2024-10-14 00:18:50|107456.4|107406.4|107450.2|107400.2|107456.4|107406.4|107444.3|107394.3|14
1728865140000|2024-10-14 00:19:00|107450.3|107400.3|107446.2|107396.2|107450.3|107400.3|107445.3|107395.3|16
1728865150000|2024-10-14 00:19:10|107445.3|107395.3|107442.9|107392.9|107446.2|107396.2|107441|107391|20
1728865160000|2024-10-14 00:19:20|107443|107393|107437.8|107387.8|107443.4|107393.4|107437.5|107387.5|15
1728865170000|2024-10-14 00:19:30|107441.8|107391.8|107439.4|107389.4|107481.7|107391.8|107432.6|107349.8|18
1728865180000|2024-10-14 00:19:40|107439|107389|107436.1|107386.1|107440.7|107390.7|107435.7|107385.7|18
1728865190000|2024-10-14 00:19:50|107436|107386|107434.2|107384.2|107438.9|107388.9|107429.3|107379.3|8
1728865200000|2024-10-14 00:20:00|107434.3|107384.3|107432.1|107382.1|107434.6|107384.6|107432.1|107382.1|9
1728865210000|2024-10-14 00:20:10|107432.2|107382.2|107427.1|107377.1|107432.2|107382.2|107423.3|107373.3|30
1728865220000|2024-10-14 00:20:20|107427.3|107377.3|107424.2|107374.2|107429|107379|107418.6|107368.6|17
1728865230000|2024-10-14 00:20:30|107419.8|107369.8|107422.5|107372.5|107423.4|107373.4|107416.3|107366.3|20
1728865240000|2024-10-14 00:20:40|107422.3|107372.3|107421.3|107371.3|107422.3|107372.3|107421|107371|12
1728865250000|2024-10-14 00:20:50|107421.4|107371.4|107412.9|107362.9|107461.3|107371.6|107409.9|107318|15
1728865260000|2024-10-14 00:21:00|107412.7|107362.7|107413.3|107363.3|107451.1|107368.4|107412|107325.8|10
1728865270000|2024-10-14 00:21:10|107414|107364|107423.2|107373.2|107423.2|107373.2|107409.9|107359.9|23
1728865280000|2024-10-14 00:21:20|107420.8|107370.8|107419.4|107369.4|107424.2|107374.2|107412.3|107362.3|24
1728865290000|2024-10-14 00:21:30|107419.9|107369.9|107418.3|107368.3|107420.3|107370.3|107413.1|107363.1|25
1728865300000|2024-10-14 00:21:40|107419.4|107369.4|107413.2|107363.2|107421.9|107371.9|107411.3|107361.3|28
1728865310000|2024-10-14 00:21:50|107412.9|107362.9|107412.8|107362.8|107413.3|107363.3|107411.9|107361.9|14
1728865320000|2024-10-14 00:22:00|107412.9|107362.9|107421.6|107371.6|107427.3|107377.3|107404.5|107354.5|40
1728865330000|2024-10-14 00:22:10|107425.9|107375.9|107382.6|107332.6|107442.5|107375.9|107382.6|107284.7|28
1728865340000|2024-10-14 00:22:20|107387.7|107337.7|107391.6|107341.6|107431.1|107349.4|107385.1|107305.1|23
1728865350000|2024-10-14 00:22:30|107393.8|107343.8|107394.1|107344.1|107436.2|107350.7|107384|107303.4|34
1728865360000|2024-10-14 00:22:40|107396.1|107346.1|107388.9|107338.9|107434.2|107346.1|107383.7|107302.7|36
1728865370000|2024-10-14 00:22:50|107381.7|107331.7|107386.9|107336.9|107431.1|107340.2|107381.7|107298.5|34
1728865380000|2024-10-14 00:23:00|107426.1|107299.3|107384.9|107334.9|107427.6|107340.8|107380.4|107296.2|33
1728865390000|2024-10-14 00:23:10|107387|107337|107389.9|107339.9|107391.8|107341.8|107385.3|107335.3|13
1728865400000|2024-10-14 00:23:20|107388.3|107338.3|107385.6|107335.6|107388.3|107338.3|107372.4|107322.4|12
1728865410000|2024-10-14 00:23:30|107385.5|107335.5|107391.7|107341.7|107391.7|107341.7|107380.9|107330.9|24
1728865420000|2024-10-14 00:23:40|107390.1|107340.1|107406.4|107356.4|107409.2|107359.2|107373.7|107323.7|27
1728865430000|2024-10-14 00:23:50|107408.5|107358.5|107391|107341|107442.9|107358.5|107381.9|107289|27
1728865440000|2024-10-14 00:24:00|107390.6|107340.6|107389.6|107339.6|107395.6|107345.6|107389.1|107339.1|17
1728865450000|2024-10-14 00:24:10|107390.5|107340.5|107395.7|107345.7|107395.7|107345.7|107390.3|107340.3|5
1728865460000|2024-10-14 00:24:20|107398|107348|107404|107354|107404.1|107354.1|107394.1|107344.1|24
1728865470000|2024-10-14 00:24:30|107405.2|107355.2|107408|107358|107412.5|107362.5|107402.1|107352.1|16
1728865480000|2024-10-14 00:24:40|107408.8|107358.8|107414.6|107364.6|107414.7|107364.7|107408.5|107358.5|10
1728865490000|2024-10-14 00:24:50|107414.7|107364.7|107410.9|107360.9|107418.7|107368.7|107409.9|107359.9|30
1728865500000|2024-10-14 00:25:00|107411|107361|107413.4|107363.4|107416.3|107366.3|107411|107361|19
1728865510000|2024-10-14 00:25:10|107418.5|107368.5|107415.3|107365.3|107418.9|107368.9|107414.2|107364.2|15
1728865520000|2024-10-14 00:25:20|107420|107370|107420.6|107370.6|107421.2|107371.2|107415.4|107365.4|12
1728865530000|2024-10-14 00:25:30|107420.7|107370.7|107420.4|107370.4|107457.6|107371.6|107415.8|107321.2|19
1728865540000|2024-10-14 00:25:40|107420.5|107370.5|107420.2|107370.2|107420.5|107370.5|107414.5|107364.5|8
1728865550000|2024-10-14 00:25:50|107414.4|107364.4|107418.5|107368.5|107421.9|107371.9|107413.9|107363.9|16
1728865560000|2024-10-14 00:26:00|107408.5|107358.5|107419.3|107369.3|107419.3|107369.3|107408.5|107358.5|8
1728865570000|2024-10-14 00:26:10|107414.8|107364.8|107408.3|107358.3|107419.5|107369.5|107407.8|107357.8|14
1728865580000|2024-10-14 00:26:20|107408.2|107358.2|107413.5|107363.5|107413.9|107363.9|107408.2|107358.2|11
1728865590000|2024-10-14 00:26:30|107408.8|107358.8|107373.9|107323.9|107439.9|107363.5|107371.5|107287.4|33
1728865600000|2024-10-14 00:26:40|107374.5|107324.5|107373.9|107323.9|107380.3|107330.3|107366.1|107316.1|26
1728865610000|2024-10-14 00:26:50|107375.7|107325.7|107377.9|107327.9|107380.4|107330.4|107369.1|107319.1|33
1728865620000|2024-10-14 00:27:00|107378|107328|107418.1|107284|107420.2|107331.4|107359.6|107278.9|33
1728865630000|2024-10-14 00:27:10|107420.2|107286.1|107369.4|107319.4|107421.2|107330.6|107366.5|107279.8|41
1728865640000|2024-10-14 00:27:20|107367.1|107317.1|107365.1|107315.1|107374.2|107324.2|107365.1|107315.1|28
1728865650000|2024-10-14 00:27:30|107366|107316|107370.9|107320.9|107371.6|107321.6|107362|107312|23
1728865660000|2024-10-14 00:27:40|107371|107321|107374.2|107324.2|107374.2|107324.2|107366.9|107316.9|24
1728865670000|2024-10-14 00:27:50|107370.8|107320.8|107374.9|107324.9|107412.5|107324.9|107368.3|107282.9|17
1728865680000|2024-10-14 00:28:00|107374.8|107324.8|107372|107322|107374.9|107324.9|107369.6|107319.6|7
1728865690000|2024-10-14 00:28:10|107378|107328|107367.6|107317.6|107410.9|107328|107366.1|107285.5|15
1728865700000|2024-10-14 00:28:20|107368.4|107318.4|107372.8|107322.8|107416.3|107326.2|107366.9|107280.3|19
1728865710000|2024-10-14 00:28:30|107368.5|107318.5|107372.5|107322.5|107376.1|107326.1|107365.1|107315.1|18
1728865720000|2024-10-14 00:28:40|107372.8|107322.8|107376.7|107326.7|107378.2|107328.2|107369.3|107319.3|20
1728865730000|2024-10-14 00:28:50|107377.3|107327.3|107383|107333|107384.8|107334.8|107373.5|107323.5|18
1728865740000|2024-10-14 00:29:00|107388.1|107338.1|107378|107328|107389.2|107339.2|107378|107328|9
1728865750000|2024-10-14 00:29:10|107383.5|107333.5|107378.9|107328.9|107383.9|107333.9|107378.9|107328.9|9
1728865760000|2024-10-14 00:29:20|107383.7|107333.7|107422.3|107294.5|107424|107335.4|107378.4|107294.5|11
1728865770000|2024-10-14 00:29:30|107384.1|107334.1|107378|107328|107384.8|107334.8|107377.6|107327.6|18
1728865780000|2024-10-14 00:29:40|107384.8|107334.8|107384.4|107334.4|107384.9|107334.9|107384.3|107334.3|7
1728865790000|2024-10-14 00:29:50|107384.3|107334.3|107386.8|107336.8|107386.8|107336.8|107384.3|107334.3|11
1728865800000|2024-10-14 00:30:00|107392.2|107342.2|107386.7|107336.7|107435.8|107343.1|107385.8|107300|19
1728865810000|2024-10-14 00:30:10|107388.2|107338.2|107425.2|107299.1|107425.3|107338.5|107387.3|107298.4|14
1728865820000|2024-10-14 00:30:20|107425.3|107299.2|107393.3|107343.3|107434.9|107343.3|107387.7|107289.1|12
1728865830000|2024-10-14 00:30:30|107393.4|107343.4|107392.9|107342.9|107393.4|107343.4|107390.8|107340.8|9
1728865840000|2024-10-14 00:30:40|107386.9|107336.9|107388.2|107338.2|107391.5|107341.5|107386.9|107336.9|18
1728865850000|2024-10-14 00:30:50|107387.2|107337.2|107386.9|107336.9|107388.4|107338.4|107386.9|107336.9|6
1728865860000|2024-10-14 00:31:00|107385.5|107335.5|107380.8|107330.8|107385.5|107335.5|107380.5|107330.5|8
1728865870000|2024-10-14 00:31:10|107380.7|107330.7|107380.4|107330.4|107382.1|107332.1|107380.2|107330.2|6
1728865880000|2024-10-14 00:31:20|107380.2|107330.2|107380.6|107330.6|107380.6|107330.6|107375.2|107325.2|7
1728865890000|2024-10-14 00:31:30|107380.5|107330.5|107379.8|107329.8|107380.5|107330.5|107379.6|107329.6|3
1728865900000|2024-10-14 00:31:40|107380|107330|107380.9|107330.9|107381.3|107331.3|107373.9|107323.9|8
1728865910000|2024-10-14 00:31:50|107381|107331|107380.1|107330.1|107385.9|107335.9|107375|107325|8
1728865920000|2024-10-14 00:32:00|107387.3|107337.3|107385.4|107335.4|107387.3|107337.3|107385.4|107335.4|5
1728865930000|2024-10-14 00:32:10|107387.2|107337.2|107375.1|107325.1|107387.8|107337.8|107375.1|107325.1|5
1728865940000|2024-10-14 00:32:20|107380.2|107330.2|107380.7|107330.7|107380.9|107330.9|107380.2|107330.2|5
1728865950000|2024-10-14 00:32:30|107380.3|107330.3|107377.5|107327.5|107380.3|107330.3|107377.5|107327.5|7
1728865960000|2024-10-14 00:32:40|107378.1|107328.1|107375.5|107325.5|107378.1|107328.1|107375.3|107325.3|8
1728865970000|2024-10-14 00:32:50|107375.2|107325.2|107376.6|107326.6|107376.6|107326.6|107375.2|107325.2|5
1728865980000|2024-10-14 00:33:00|107376.5|107326.5|107378.5|107328.5|107378.5|107328.5|107376.5|107326.5|6
1728865990000|2024-10-14 00:33:10|107379|107329|107381.4|107331.4|107381.5|107331.5|107379|107329|5
1728866000000|2024-10-14 00:33:20|107381.5|107331.5|107381|107331|107383.2|107333.2|107381|107331|11
1728866010000|2024-10-14 00:33:30|107377.2|107327.2|107378.8|107328.8|107380|107330|107377.2|107327.2|8
1728866020000|2024-10-14 00:33:40|107380.3|107330.3|107380.2|107330.2|107384.7|107334.7|107375.2|107325.2|8
1728866030000|2024-10-14 00:33:50|107375.5|107325.5|107374.7|107324.7|107375.5|107325.5|107374.7|107324.7|5
1728866040000|2024-10-14 00:34:00|107379.2|107329.2|107379.2|107329.2|107379.2|107329.2|107378.9|107328.9|6
1728866050000|2024-10-14 00:34:10|107377.5|107327.5|107376.5|107326.5|107377.9|107327.9|107376.5|107326.5|4
1728866060000|2024-10-14 00:34:20|107377|107327|107379.3|107329.3|107379.3|107329.3|107377|107327|4
1728866070000|2024-10-14 00:34:30|107378.4|107328.4|107378.9|107328.9|107379|107329|107377.8|107327.8|4
1728866080000|2024-10-14 00:34:40|107378.7|107328.7|107379.8|107329.8|107379.8|107329.8|107378.6|107328.6|5
1728866090000|2024-10-14 00:34:50|107380.1|107330.1|107380.5|107330.5|107380.5|107330.5|107380.1|107330.1|2
1728866100000|2024-10-14 00:35:00|107380.4|107330.4|107380.3|107330.3|107380.4|107330.4|107380.3|107330.3|2
1728866110000|2024-10-14 00:35:10|107380.2|107330.2|107382.2|107332.2|107382.2|107332.2|107380.2|107330.2|7
1728866120000|2024-10-14 00:35:20|107382.3|107332.3|107382.4|107332.4|107382.4|107332.4|107382.3|107332.3|2
1728866130000|2024-10-14 00:35:30|107382.3|107332.3|107380.1|107330.1|107382.5|107332.5|107374.8|107324.8|8
1728866140000|2024-10-14 00:35:40|107379.8|107329.8|107382.2|107332.2|107382.2|107332.2|107379.8|107329.8|5
1728866150000|2024-10-14 00:35:50|107384.2|107334.2|107383.2|107333.2|107389|107339|107383.2|107333.2|6
1728866160000|2024-10-14 00:36:00|107388.3|107338.3|107385.6|107335.6|107388.3|107338.3|107378.4|107328.4|11
1728866170000|2024-10-14 00:36:10|107386.3|107336.3|107390.7|107340.7|107390.7|107340.7|107386.3|107336.3|8
1728866180000|2024-10-14 00:36:20|107390.1|107340.1|107388|107338|107390.1|107340.1|107388|107338|4
1728866190000|2024-10-14 00:36:30|107387.8|107337.8|107388.5|107338.5|107388.5|107338.5|107387.8|107337.8|2
1728866200000|2024-10-14 00:36:40|107388.9|107338.9|107387.4|107337.4|107388.9|107338.9|107387.4|107337.4|4
1728866210000|2024-10-14 00:36:50|107387.7|107337.7|107387.2|107337.2|107388|107338|107387.2|107337.2|6
1728866220000|2024-10-14 00:37:00|107393.2|107343.2|107391.4|107341.4|107393.2|107343.2|107385.7|107335.7|8
1728866230000|2024-10-14 00:37:10|107386.7|107336.7|107389.2|107339.2|107390|107340|107385.2|107335.2|13
1728866240000|2024-10-14 00:37:20|107389.1|107339.1|107388.6|107338.6|107389.1|107339.1|107388.6|107338.6|4
1728866250000|2024-10-14 00:37:30|107388.8|107338.8|107389.5|107339.5|107389.5|107339.5|107387|107337|11
1728866260000|2024-10-14 00:37:40|107388.9|107338.9|107389.6|107339.6|107389.6|107339.6|107386.1|107336.1|11
1728866270000|2024-10-14 00:37:50|107389.4|107339.4|107387.4|107337.4|107389.4|107339.4|107387.4|107337.4|5
1728866280000|2024-10-14 00:38:00|107387.6|107337.6|107390.5|107340.5|107394.3|107344.3|107387.6|107337.6|12
1728866290000|2024-10-14 00:38:10|107390.6|107340.6|107390.6|107340.6|107390.6|107340.6|107390.5|107340.5|3
1728866300000|2024-10-14 00:38:20|107390.7|107340.7|107390.6|107340.6|107390.7|107340.7|107390.6|107340.6|2
1728866310000|2024-10-14 00:38:30|107390.7|107340.7|107389.6|107339.6|107390.7|107340.7|107385.6|107335.6|11
1728866320000|2024-10-14 00:38:40|107388.9|107338.9|107386.4|107336.4|107391.6|107341.6|107386.4|107336.4|9
1728866330000|2024-10-14 00:38:50|107386.3|107336.3|107389.5|107339.5|107391.7|107341.7|107386.3|107336.3|8
1728866340000|2024-10-14 00:39:00|107389.4|107339.4|107384.7|107334.7|107389.4|107339.4|107384.4|107334.4|7
1728866350000|2024-10-14 00:39:10|107384.8|107334.8|107384.7|107334.7|107384.8|107334.8|107384.7|107334.7|2
1728866360000|2024-10-14 00:39:20|107384.8|107334.8|107385.2|107335.2|107385.4|107335.4|107381.9|107331.9|9
1728866370000|2024-10-14 00:39:30|107382|107332|107390.1|107340.1|107390.1|107340.1|107382|107332|7
1728866380000|2024-10-14 00:39:40|107390|107340|107387.1|107337.1|107390.3|107340.3|107386.2|107336.2|13
1728866390000|2024-10-14 00:39:50|107387.4|107337.4|107388.1|107338.1|107388.1|107338.1|107387.4|107337.4|6
1728866400000|2024-10-14 00:40:00|107387.9|107337.9|107388|107338|107388.4|107338.4|107387.9|107337.9|5
1728866410000|2024-10-14 00:40:10|107388.1|107338.1|107387.2|107337.2|107388.3|107338.3|107387.2|107337.2|10
1728866420000|2024-10-14 00:40:20|107387|107337|107385.2|107335.2|107387.3|107337.3|107385|107335|13
1728866430000|2024-10-14 00:40:30|107387.4|107337.4|107390.6|107340.6|107390.6|107340.6|107385.1|107335.1|16
1728866440000|2024-10-14 00:40:40|107390.2|107340.2|107389.1|107339.1|107390.2|107340.2|107388.2|107338.2|8
1728866450000|2024-10-14 00:40:50|107389.2|107339.2|107389.9|107339.9|107389.9|107339.9|107389.1|107339.1|9
1728866460000|2024-10-14 00:41:00|107389.8|107339.8|107396.8|107346.8|107396.8|107346.8|107387|107337|7
1728866470000|2024-10-14 00:41:10|107390|107340|107391.1|107341.1|107391.1|107341.1|107390|107340|5
1728866480000|2024-10-14 00:41:20|107393.7|107343.7|107387|107337|107393.7|107343.7|107387|107337|4
1728866490000|2024-10-14 00:41:30|107387.1|107337.1|107404.9|107354.9|107404.9|107354.9|107387.1|107337.1|10
1728866500000|2024-10-14 00:41:40|107405.3|107355.3|107406.3|107356.3|107406.3|107356.3|107404.2|107354.2|9
1728866510000|2024-10-14 00:41:50|107404.9|107354.9|107408.1|107358.1|107408.5|107358.5|107404.2|107354.2|14
1728866520000|2024-10-14 00:42:00|107407.6|107357.6|107407|107357|107407.6|107357.6|107404.7|107354.7|5
1728866530000|2024-10-14 00:42:10|107407.1|107357.1|107407.1|107357.1|107407.1|107357.1|107405|107355|3
1728866540000|2024-10-14 00:42:20|107407.4|107357.4|107409.6|107359.6|107409.6|107359.6|107405.9|107355.9|6
1728866550000|2024-10-14 00:42:30|107409.5|107359.5|107411.2|107361.2|107446.7|107361.9|107409.5|107315.8|8
1728866560000|2024-10-14 00:42:40|107410.9|107360.9|107417.5|107367.5|107417.5|107367.5|107410.9|107360.9|6
1728866570000|2024-10-14 00:42:50|107414.6|107364.6|107416.5|107366.5|107416.5|107366.5|107408.9|107358.9|6
1728866580000|2024-10-14 00:43:00|107416.4|107366.4|107411.1|107361.1|107416.6|107366.6|107410.7|107360.7|7
1728866590000|2024-10-14 00:43:10|107411.4|107361.4|107411.7|107361.7|107411.7|107361.7|107411.4|107361.4|3
1728866600000|2024-10-14 00:43:20|107410.4|107360.4|107410.1|107360.1|107411.3|107361.3|107409.4|107359.4|10
1728866610000|2024-10-14 00:43:30|107410|107360|107410.2|107360.2|107410.2|107360.2|107409.8|107359.8|5
1728866620000|2024-10-14 00:43:40|107410.1|107360.1|107409.6|107359.6|107410.5|107360.5|107409.4|107359.4|7
1728866630000|2024-10-14 00:43:50|107410.3|107360.3|107411.1|107361.1|107411.9|107361.9|107410.3|107360.3|6
1728866640000|2024-10-14 00:44:00|107410.9|107360.9|107405.5|107355.5|107410.9|107360.9|107405.2|107355.2|8
1728866650000|2024-10-14 00:44:10|107405.7|107355.7|107411.9|107361.9|107411.9|107361.9|107404.8|107354.8|6
1728866660000|2024-10-14 00:44:20|107412.2|107362.2|107412.9|107362.9|107413.1|107363.1|107412.2|107362.2|5
1728866670000|2024-10-14 00:44:30|107418.5|107368.5|107409.7|107359.7|107418.7|107368.7|107409.7|107359.7|6
1728866680000|2024-10-14 00:44:40|107409.5|107359.5|107409.9|107359.9|107414.6|107364.6|107409.5|107359.5|6
1728866690000|2024-10-14 00:44:50|107409.7|107359.7|107408.9|107358.9|107409.7|107359.7|107408.9|107358.9|8
1728866700000|2024-10-14 00:45:00|107409.3|107359.3|107410.2|107360.2|107412.7|107362.7|107404.8|107354.8|8
1728866710000|2024-10-14 00:45:10|107410.6|107360.6|107411.7|107361.7|107411.7|107361.7|107408.6|107358.6|6
1728866720000|2024-10-14 00:45:20|107411.5|107361.5|107411.1|107361.1|107411.5|107361.5|107411.1|107361.1|3
1728866730000|2024-10-14 00:45:30|107411.3|107361.3|107411.1|107361.1|107414.3|107364.3|107405.9|107355.9|13
1728866740000|2024-10-14 00:45:40|107405.5|107355.5|107405.3|107355.3|107405.6|107355.6|107405|107355|8
1728866750000|2024-10-14 00:45:50|107405.4|107355.4|107406.8|107356.8|107410.9|107360.9|107401.8|107351.8|11
1728866760000|2024-10-14 00:46:00|107408.3|107358.3|107409.3|107359.3|107414.5|107364.5|107408.3|107358.3|12
1728866770000|2024-10-14 00:46:10|107409.2|107359.2|107410|107360|107410|107360|107409.2|107359.2|2
1728866780000|2024-10-14 00:46:20|107410.2|107360.2|107417.9|107367.9|107417.9|107367.9|107410.2|107360.2|8
1728866790000|2024-10-14 00:46:30|107417.3|107367.3|107412|107362|107417.3|107367.3|107412|107362|2
1728866800000|2024-10-14 00:46:40|107411.7|107361.7|107412|107362|107414.6|107364.6|107411.3|107361.3|8
1728866810000|2024-10-14 00:46:50|107416.6|107366.6|107418.6|107368.6|107419|107369|107416.6|107366.6|6
1728866820000|2024-10-14 00:47:00|107418.4|107368.4|107418.5|107368.5|107418.6|107368.6|107418.1|107368.1|4
1728866830000|2024-10-14 00:47:10|107418.6|107368.6|107419.7|107369.7|107419.7|107369.7|107415.4|107365.4|9
1728866840000|2024-10-14 00:47:20|107418.9|107368.9|107418.1|107368.1|107418.9|107368.9|107417.3|107367.3|11
1728866850000|2024-10-14 00:47:30|107416.5|107366.5|107417.9|107367.9|107418|107368|107416.5|107366.5|6
1728866860000|2024-10-14 00:47:40|107417.8|107367.8|107418.2|107368.2|107418.4|107368.4|107417.8|107367.8|5
1728866870000|2024-10-14 00:47:50|107418.3|107368.3|107417.9|107367.9|107418.3|107368.3|107417.9|107367.9|3
1728866880000|2024-10-14 00:48:00|107417.7|107367.7|107417.8|107367.8|107418.6|107368.6|107417.7|107367.7|4
1728866890000|2024-10-14 00:48:10|107419|107369|107412.8|107362.8|107419|107369|107412.8|107362.8|8
1728866900000|2024-10-14 00:48:20|107412.6|107362.6|107417.7|107367.7|107417.7|107367.7|107412.2|107362.2|4
1728866910000|2024-10-14 00:48:30|107417.8|107367.8|107417.6|107367.6|107417.8|107367.8|107417.6|107367.6|2
1728866920000|2024-10-14 00:48:40|107417.2|107367.2|107410|107360|107417.2|107367.2|107410|107360|5
1728866930000|2024-10-14 00:48:50|107407.7|107357.7|107416.7|107366.7|107416.7|107366.7|107407.7|107357.7|7
1728866940000|2024-10-14 00:49:00|107417.3|107367.3|107413.4|107363.4|107417.3|107367.3|107410.3|107360.3|5
1728866950000|2024-10-14 00:49:10|107424.3|107374.3|107419.3|107369.3|107424.8|107374.8|107418.7|107368.7|6
1728866960000|2024-10-14 00:49:20|107419|107369|107418.6|107368.6|107419|107369|107418.6|107368.6|4
1728866970000|2024-10-14 00:49:30|107418.7|107368.7|107419.3|107369.3|107419.3|107369.3|107418.3|107368.3|5
1728866980000|2024-10-14 00:49:40|107418.9|107368.9|107408.4|107358.4|107418.9|107368.9|107408.4|107358.4|8
1728866990000|2024-10-14 00:49:50|107415.1|107365.1|107412.4|107362.4|107415.1|107365.1|107412.4|107362.4|5
1728867000000|2024-10-14 00:50:00|107407.1|107357.1|107413|107363|107417.9|107367.9|107407.1|107357.1|9
1728867010000|2024-10-14 00:50:10|107412.8|107362.8|107410|107360|107417|107367|107410|107360|5
1728867020000|2024-10-14 00:50:20|107410.2|107360.2|107409.6|107359.6|107411.3|107361.3|107409.6|107359.6|6
1728867030000|2024-10-14 00:50:30|107409.8|107359.8|107401.6|107351.6|107409.8|107359.8|107401.6|107351.6|6
1728867040000|2024-10-14 00:50:40|107406.8|107356.8|107404.2|107354.2|107407|107357|107404.2|107354.2|7
1728867050000|2024-10-14 00:50:50|107404.3|107354.3|107405.7|107355.7|107405.7|107355.7|107404.3|107354.3|4
1728867060000|2024-10-14 00:51:00|107405.4|107355.4|107406.1|107356.1|107406.2|107356.2|107405.4|107355.4|4
1728867070000|2024-10-14 00:51:10|107406|107356|107406.2|107356.2|107406.2|107356.2|107406|107356|2
1728867080000|2024-10-14 00:51:20|107406.1|107356.1|107404.2|107354.2|107406.1|107356.1|107404.2|107354.2|5
1728867090000|2024-10-14 00:51:30|107404.1|107354.1|107409.7|107359.7|107409.8|107359.8|107399|107349|6
1728867100000|2024-10-14 00:51:40|107404.1|107354.1|107399|107349|107409.7|107359.7|107399|107349|6
1728867110000|2024-10-14 00:51:50|107398.8|107348.8|107405.3|107355.3|107405.3|107355.3|107398.4|107348.4|7
1728867120000|2024-10-14 00:52:00|107405.4|107355.4|107401.2|107351.2|107405.4|107355.4|107398.8|107348.8|7
1728867130000|2024-10-14 00:52:10|107400.8|107350.8|107398|107348|107400.8|107350.8|107398|107348|6
1728867140000|2024-10-14 00:52:20|107397.7|107347.7|107398.2|107348.2|107398.2|107348.2|107397.4|107347.4|5
1728867150000|2024-10-14 00:52:30|107398.1|107348.1|107398.1|107348.1|107398.1|107348.1|107398|107348|3
1728867160000|2024-10-14 00:52:40|107398|107348|107399.1|107349.1|107399.2|107349.2|107397.9|107347.9|4
1728867170000|2024-10-14 00:52:50|107398.9|107348.9|107397.8|107347.8|107398.9|107348.9|107397.7|107347.7|5
1728867180000|2024-10-14 00:53:00|107396.8|107346.8|107396.2|107346.2|107397.1|107347.1|107395.8|107345.8|5
1728867190000|2024-10-14 00:53:10|107396.1|107346.1|107396.7|107346.7|107397|107347|107396.1|107346.1|6
1728867200000|2024-10-14 00:53:20|107396.1|107346.1|107397.5|107347.5|107397.5|107347.5|107395|107345|6
1728867210000|2024-10-14 00:53:30|107402.8|107352.8|107405.9|107355.9|107405.9|107355.9|107397.5|107347.5|5
1728867220000|2024-10-14 00:53:40|107405.7|107355.7|107398.4|107348.4|107405.7|107355.7|107396.2|107346.2|8
1728867230000|2024-10-14 00:53:50|107398.1|107348.1|107397.8|107347.8|107398.1|107348.1|107397.8|107347.8|2
1728867240000|2024-10-14 00:54:00|107397.4|107347.4|107396.5|107346.5|107397.4|107347.4|107391.5|107341.5|5
1728867250000|2024-10-14 00:54:10|107396.4|107346.4|107397.6|107347.6|107402.8|107352.8|107395.9|107345.9|8
1728867260000|2024-10-14 00:54:20|107397.5|107347.5|107397.3|107347.3|107397.5|107347.5|107397.3|107347.3|2
1728867270000|2024-10-14 00:54:30|107397.4|107347.4|107398.4|107348.4|107398.4|107348.4|107397.4|107347.4|4
1728867280000|2024-10-14 00:54:40|107398.5|107348.5|107398.8|107348.8|107398.8|107348.8|107398.5|107348.5|2
1728867290000|2024-10-14 00:54:50|107399.6|107349.6|107400.9|107350.9|107405.7|107355.7|107399.1|107349.1|8
1728867300000|2024-10-14 00:55:00|107400.8|107350.8|107399.4|107349.4|107400.8|107350.8|107399.4|107349.4|4
1728867310000|2024-10-14 00:55:10|107399.2|107349.2|107399.2|107349.2|107399.3|107349.3|107399.1|107349.1|5
1728867320000|2024-10-14 00:55:20|107399.1|107349.1|107398.8|107348.8|107399.1|107349.1|107398.8|107348.8|3
1728867330000|2024-10-14 00:55:30|107397.2|107347.2|107396.8|107346.8|107397.2|107347.2|107396.7|107346.7|4
1728867340000|2024-10-14 00:55:40|107396.9|107346.9|107392.4|107342.4|107397.5|107347.5|107392.3|107342.3|7
1728867350000|2024-10-14 00:55:50|107392.9|107342.9|107398.7|107348.7|107403.2|107353.2|107392.9|107342.9|9
1728867360000|2024-10-14 00:56:00|107398.6|107348.6|107402.7|107352.7|107402.7|107352.7|107398.6|107348.6|8
1728867370000|2024-10-14 00:56:10|107402.4|107352.4|107402|107352|107402.4|107352.4|107402|107352|3
1728867380000|2024-10-14 00:56:20|107402.5|107352.5|107401.8|107351.8|107407.5|107357.5|107401.8|107351.8|4
1728867390000|2024-10-14 00:56:30|107401|107351|107403.5|107353.5|107407.4|107357.4|107398|107348|7
1728867400000|2024-10-14 00:56:40|107404.1|107354.1|107400.4|107350.4|107404.8|107354.8|107400.4|107350.4|6
1728867410000|2024-10-14 00:56:50|107400.2|107350.2|107402.4|107352.4|107403.3|107353.3|107400.2|107350.2|5
1728867420000|2024-10-14 00:57:00|107401.8|107351.8|107399.8|107349.8|107402.1|107352.1|107399.8|107349.8|5
1728867430000|2024-10-14 00:57:10|107399.7|107349.7|107399.6|107349.6|107399.8|107349.8|107399.6|107349.6|3
1728867440000|2024-10-14 00:57:20|107399.2|107349.2|107404.1|107354.1|107404.1|107354.1|107398.9|107348.9|3
1728867450000|2024-10-14 00:57:30|107405.7|107355.7|107407.2|107357.2|107408.1|107358.1|107405.7|107355.7|4
1728867460000|2024-10-14 00:57:40|107407.3|107357.3|107400.5|107350.5|107407.3|107357.3|107400.5|107350.5|2
1728867470000|2024-10-14 00:57:50|107400.7|107350.7|107399.3|107349.3|107400.7|107350.7|107398.4|107348.4|8
1728867480000|2024-10-14 00:58:00|107399.1|107349.1|107399.4|107349.4|107399.4|107349.4|107399.1|107349.1|2
1728867490000|2024-10-14 00:58:10|107404.7|107354.7|107405.9|107355.9|107405.9|107355.9|107399.7|107349.7|8
1728867500000|2024-10-14 00:58:20|107403.8|107353.8|107400|107350|107403.8|107353.8|107399|107349|10
1728867510000|2024-10-14 00:58:30|107399.4|107349.4|107396.9|107346.9|107401.1|107351.1|107388.4|107338.4|14
1728867520000|2024-10-14 00:58:40|107397.9|107347.9|107399.5|107349.5|107399.5|107349.5|107397.9|107347.9|3
1728867530000|2024-10-14 00:58:50|107399.3|107349.3|107398.9|107348.9|107399.3|107349.3|107398.9|107348.9|3
1728867540000|2024-10-14 00:59:00|107398.8|107348.8|107400.2|107350.2|107400.2|107350.2|107398.8|107348.8|4
1728867550000|2024-10-14 00:59:10|107400.1|107350.1|107395.3|107345.3|107400.1|107350.1|107394.2|107344.2|9
1728867560000|2024-10-14 00:59:20|107395.4|107345.4|107399|107349|107399.2|107349.2|107395.4|107345.4|12
1728867570000|2024-10-14 00:59:30|107399.1|107349.1|107400.6|107350.6|107400.6|107350.6|107399.1|107349.1|4
1728867580000|2024-10-14 00:59:40|107400.9|107350.9|107400.9|107350.9|107405.8|107355.8|107398.6|107348.6|10
1728867590000|2024-10-14 00:59:50|107398.9|107348.9|107394.4|107344.4|107401.2|107351.2|107392.9|107342.9|18
1728867600000|2024-10-14 01:00:00|107392.2|107342.2|107424.8|107374.8|107426.8|107376.8|107392.2|107342.2|39
1728867610000|2024-10-14 01:00:10|107425.1|107375.1|107431.6|107381.6|107432.9|107382.9|107425.1|107375.1|13
1728867620000|2024-10-14 01:00:20|107432.1|107382.1|107436.9|107386.9|107436.9|107386.9|107431.3|107381.3|22
1728867630000|2024-10-14 01:00:30|107437.4|107387.4|107441|107391|107441.3|107391.3|107435.5|107385.5|25
1728867640000|2024-10-14 01:00:40|107440.7|107390.7|107440.2|107390.2|107440.7|107390.7|107434.5|107384.5|18
1728867650000|2024-10-14 01:00:50|107440|107390|107440|107390|107447.5|107397.5|107440|107390|5
1728867660000|2024-10-14 01:01:00|107439.4|107389.4|107435.6|107385.6|107440.2|107390.2|107429.5|107379.5|18
1728867670000|2024-10-14 01:01:10|107433.7|107383.7|107437.7|107387.7|107439.9|107389.9|107432.2|107382.2|21
1728867680000|2024-10-14 01:01:20|107437.6|107387.6|107434.3|107384.3|107440.6|107390.6|107433.1|107383.1|15
1728867690000|2024-10-14 01:01:30|107431.4|107381.4|107433.4|107383.4|107433.5|107383.5|107431.4|107381.4|10
1728867700000|2024-10-14 01:01:40|107433.3|107383.3|107434.9|107384.9|107437.2|107387.2|107432.8|107382.8|6
1728867710000|2024-10-14 01:01:50|107434.3|107384.3|107431.3|107381.3|107436.9|107386.9|107431.2|107381.2|5
1728867720000|2024-10-14 01:02:00|107431.2|107381.2|107439.8|107389.8|107440.9|107390.9|107431.2|107381.2|9
1728867730000|2024-10-14 01:02:10|107439.5|107389.5|107439.6|107389.6|107439.7|107389.7|107435.6|107385.6|6
1728867740000|2024-10-14 01:02:20|107439.5|107389.5|107438|107388|107439.8|107389.8|107435.5|107385.5|8
1728867750000|2024-10-14 01:02:30|107435.4|107385.4|107437.6|107387.6|107438.5|107388.5|107435.4|107385.4|9
1728867760000|2024-10-14 01:02:40|107436.8|107386.8|107436.9|107386.9|107437.6|107387.6|107429.6|107379.6|11
1728867770000|2024-10-14 01:02:50|107436.7|107386.7|107438.3|107388.3|107438.4|107388.4|107428.5|107378.5|27
1728867780000|2024-10-14 01:03:00|107438.2|107388.2|107435.5|107385.5|107438.4|107388.4|107427.9|107377.9|29
1728867790000|2024-10-14 01:03:10|107438.5|107388.5|107435.7|107385.7|107438.5|107388.5|107435|107385|16
1728867800000|2024-10-14 01:03:20|107435|107385|107435.1|107385.1|107435.3|107385.3|107435|107385|5
1728867810000|2024-10-14 01:03:30|107435.2|107385.2|107435.9|107385.9|107435.9|107385.9|107435.2|107385.2|2
1728867820000|2024-10-14 01:03:40|107435.8|107385.8|107434.9|107384.9|107435.8|107385.8|107429.2|107379.2|8
1728867830000|2024-10-14 01:03:50|107436|107386|107439.8|107389.8|107439.8|107389.8|107430.4|107380.4|18
1728867840000|2024-10-14 01:04:00|107439.7|107389.7|107439.2|107389.2|107445.4|107395.4|107436.1|107386.1|17
1728867850000|2024-10-14 01:04:10|107444|107394|107443.9|107393.9|107444|107394|107443.9|107393.9|2
1728867860000|2024-10-14 01:04:20|107443|107393|107449|107399|107450.6|107400.6|107435|107385|14
1728867870000|2024-10-14 01:04:30|107448.9|107398.9|107475.4|107425.4|107506.6|107432.2|107444.1|107374.6|27
1728867880000|2024-10-14 01:04:40|107475.8|107425.8|107479.4|107429.4|107480.9|107430.9|107472.1|107422.1|18
1728867890000|2024-10-14 01:04:50|107477.7|107427.7|107486|107436|107486|107436|107477.7|107427.7|22
1728867900000|2024-10-14 01:05:00|107479.9|107429.9|107487.7|107437.7|107494.2|107444.2|107479.9|107429.9|24
1728867910000|2024-10-14 01:05:10|107488.3|107438.3|107493.3|107443.3|107493.3|107443.3|107487.2|107437.2|14
1728867920000|2024-10-14 01:05:20|107493.1|107443.1|107488.1|107438.1|107493.2|107443.2|107482.6|107432.6|17
1728867930000|2024-10-14 01:05:30|107481.5|107431.5|107485.1|107435.1|107488.1|107438.1|107481.5|107431.5|12
1728867940000|2024-10-14 01:05:40|107485.3|107435.3|107486.9|107436.9|107490.2|107440.2|107483.7|107433.7|13
1728867950000|2024-10-14 01:05:50|107488.1|107438.1|107486.4|107436.4|107488.4|107438.4|107486.3|107436.3|7
1728867960000|2024-10-14 01:06:00|107491.2|107441.2|107486.1|107436.1|107491.7|107441.7|107486.1|107436.1|15
1728867970000|2024-10-14 01:06:10|107485.8|107435.8|107485.7|107435.7|107487.1|107437.1|107485.1|107435.1|11
1728867980000|2024-10-14 01:06:20|107485.9|107435.9|107488.8|107438.8|107488.8|107438.8|107481.1|107431.1|14
1728867990000|2024-10-14 01:06:30|107489|107439|107483.8|107433.8|107491|107441|107483.7|107433.7|9
1728868000000|2024-10-14 01:06:40|107488.7|107438.7|107486.2|107436.2|107490.8|107440.8|107485.7|107435.7|14
1728868010000|2024-10-14 01:06:50|107483.2|107433.2|107473.5|107423.5|107486.9|107436.9|107473.5|107423.5|15
1728868020000|2024-10-14 01:07:00|107479.1|107429.1|107477.6|107427.6|107479.1|107429.1|107477.4|107427.4|5
1728868030000|2024-10-14 01:07:10|107477.8|107427.8|107477.5|107427.5|107478.1|107428.1|107476.9|107426.9|8
1728868040000|2024-10-14 01:07:20|107477.2|107427.2|107480.2|107430.2|107481.2|107431.2|107472.2|107422.2|17
1728868050000|2024-10-14 01:07:30|107478.6|107428.6|107479|107429|107479|107429|107478.2|107428.2|5
1728868060000|2024-10-14 01:07:40|107478.4|107428.4|107479|107429|107479.9|107429.9|107478.4|107428.4|7
1728868070000|2024-10-14 01:07:50|107479.2|107429.2|107479.4|107429.4|107479.5|107429.5|107479.1|107429.1|4
1728868080000|2024-10-14 01:08:00|107479.1|107429.1|107479|107429|107479.7|107429.7|107477.6|107427.6|8
1728868090000|2024-10-14 01:08:10|107480.1|107430.1|107490.1|107440.1|107490.1|107440.1|107480.1|107430.1|8
1728868100000|2024-10-14 01:08:20|107490.9|107440.9|107488.8|107438.8|107490.9|107440.9|107488.6|107438.6|5
1728868110000|2024-10-14 01:08:30|107483.5|107433.5|107483.5|107433.5|107483.9|107433.9|107483.1|107433.1|5
1728868120000|2024-10-14 01:08:40|107483.7|107433.7|107483.8|107433.8|107483.8|107433.8|107483.7|107433.7|2
1728868130000|2024-10-14 01:08:50|107483.6|107433.6|107485.3|107435.3|107485.3|107435.3|107480.6|107430.6|5
1728868140000|2024-10-14 01:09:00|107485.7|107435.7|107485.2|107435.2|107485.7|107435.7|107484.1|107434.1|5
1728868150000|2024-10-14 01:09:10|107485.7|107435.7|107490.6|107440.6|107490.6|107440.6|107485.5|107435.5|7
1728868160000|2024-10-14 01:09:20|107490.7|107440.7|107484.9|107434.9|107492.1|107442.1|107484.9|107434.9|7
1728868170000|2024-10-14 01:09:30|107484.3|107434.3|107489.2|107439.2|107489.9|107439.9|107484.3|107434.3|7
1728868180000|2024-10-14 01:09:40|107489|107439|107477.9|107427.9|107489|107439|107477.9|107427.9|7
1728868190000|2024-10-14 01:09:50|107477.7|107427.7|107476.6|107426.6|107477.7|107427.7|107475.9|107425.9|7
1728868200000|2024-10-14 01:10:00|107477.5|107427.5|107470|107420|107480.1|107430.1|107469.5|107419.5|10
1728868210000|2024-10-14 01:10:10|107469.7|107419.7|107468.7|107418.7|107476.2|107426.2|107465.5|107415.5|20
1728868220000|2024-10-14 01:10:20|107468.8|107418.8|107467.3|107417.3|107473.6|107423.6|107462.9|107412.9|7
1728868230000|2024-10-14 01:10:30|107467.2|107417.2|107469|107419|107473|107423|107467.2|107417.2|16
1728868240000|2024-10-14 01:10:40|107468.8|107418.8|107468.9|107418.9|107469.9|107419.9|107468.8|107418.8|8
1728868250000|2024-10-14 01:10:50|107469.5|107419.5|107470|107420|107470.1|107420.1|107469.3|107419.3|10
1728868260000|2024-10-14 01:11:00|107470.2|107420.2|107477.8|107427.8|107477.8|107427.8|107470.2|107420.2|8
1728868270000|2024-10-14 01:11:10|107477.3|107427.3|107472.4|107422.4|107477.3|107427.3|107472.3|107422.3|7
1728868280000|2024-10-14 01:11:20|107472.6|107422.6|107472.7|107422.7|107477.1|107427.1|107472.4|107422.4|5
1728868290000|2024-10-14 01:11:30|107472.5|107422.5|107471.6|107421.6|107472.5|107422.5|107471.6|107421.6|8
1728868300000|2024-10-14 01:11:40|107471.5|107421.5|107471.5|107421.5|107471.5|107421.5|107471.5|107421.5|1
1728868310000|2024-10-14 01:11:50|107472.1|107422.1|107472|107422|107472.1|107422.1|107471.4|107421.4|6
1728868320000|2024-10-14 01:12:00|107471.8|107421.8|107471.9|107421.9|107471.9|107421.9|107471.6|107421.6|4
1728868330000|2024-10-14 01:12:10|107472|107422|107471.7|107421.7|107472|107422|107471.5|107421.5|5
1728868340000|2024-10-14 01:12:20|107471.6|107421.6|107472.1|107422.1|107473.2|107423.2|107471.6|107421.6|10
1728868350000|2024-10-14 01:12:30|107472.2|107422.2|107471.3|107421.3|107472.2|107422.2|107471.3|107421.3|3
1728868360000|2024-10-14 01:12:40|107470.5|107420.5|107469.4|107419.4|107470.5|107420.5|107468.7|107418.7|8
1728868370000|2024-10-14 01:12:50|107470.4|107420.4|107473.2|107423.2|107473.2|107423.2|107470.2|107420.2|7
1728868380000|2024-10-14 01:13:00|107472.3|107422.3|107471.7|107421.7|107472.3|107422.3|107471.7|107421.7|3
1728868390000|2024-10-14 01:13:10|107471.6|107421.6|107471.2|107421.2|107471.6|107421.6|107471.1|107421.1|5
1728868400000|2024-10-14 01:13:20|107471.1|107421.1|107471.6|107421.6|107471.6|107421.6|107471.1|107421.1|5
1728868410000|2024-10-14 01:13:30|107471.4|107421.4|107472.5|107422.5|107472.5|107422.5|107471.4|107421.4|6
1728868420000|2024-10-14 01:13:40|107472.4|107422.4|107465.9|107415.9|107472.4|107422.4|107465.6|107415.6|16
1728868430000|2024-10-14 01:13:50|107467.1|107417.1|107467.5|107417.5|107467.9|107417.9|107467.1|107417.1|5
1728868440000|2024-10-14 01:14:00|107467.4|107417.4|107469.9|107419.9|107470|107420|107467.4|107417.4|9
1728868450000|2024-10-14 01:14:10|107469.6|107419.6|107471.6|107421.6|107471.6|107421.6|107466|107416|7
1728868460000|2024-10-14 01:14:20|107471.3|107421.3|107470.6|107420.6|107471.7|107421.7|107466.3|107416.3|10
1728868470000|2024-10-14 01:14:30|107470.5|107420.5|107469.4|107419.4|107470.5|107420.5|107463.5|107413.5|10
1728868480000|2024-10-14 01:14:40|107468.9|107418.9|107468.7|107418.7|107469|107419|107468.7|107418.7|4
1728868490000|2024-10-14 01:14:50|107468.6|107418.6|107468.4|107418.4|107468.6|107418.6|107468.4|107418.4|4
1728868500000|2024-10-14 01:15:00|107469.8|107419.8|107456|107406|107469.8|107419.8|107455.2|107405.2|20
1728868510000|2024-10-14 01:15:10|107452|107402|107447.1|107397.1|107456|107406|107447.1|107397.1|11
1728868520000|2024-10-14 01:15:20|107446.7|107396.7|107446.9|107396.9|107447.1|107397.1|107446.7|107396.7|3
1728868530000|2024-10-14 01:15:30|107446.3|107396.3|107443.9|107393.9|107446.5|107396.5|107442.5|107392.5|10
1728868540000|2024-10-14 01:15:40|107444.1|107394.1|107444.5|107394.5|107444.5|107394.5|107443.5|107393.5|9
1728868550000|2024-10-14 01:15:50|107444.1|107394.1|107446.1|107396.1|107447.5|107397.5|107444.1|107394.1|6
1728868560000|2024-10-14 01:16:00|107446.3|107396.3|107443.1|107393.1|107446.3|107396.3|107443.1|107393.1|5
1728868570000|2024-10-14 01:16:10|107443.2|107393.2|107438|107388|107443.2|107393.2|107437.5|107387.5|10
1728868580000|2024-10-14 01:16:20|107438.1|107388.1|107438.3|107388.3|107438.9|107388.9|107438.1|107388.1|6
1728868590000|2024-10-14 01:16:30|107438|107388|107440.8|107390.8|107440.8|107390.8|107436.2|107386.2|9
1728868600000|2024-10-14 01:16:40|107440.4|107390.4|107440.1|107390.1|107441.1|107391.1|107440.1|107390.1|5
1728868610000|2024-10-14 01:16:50|107436.2|107386.2|107437.4|107387.4|107437.4|107387.4|107434.8|107384.8|9
1728868620000|2024-10-14 01:17:00|107437.5|107387.5|107438|107388|107438.1|107388.1|107437.5|107387.5|8
1728868630000|2024-10-14 01:17:10|107437.4|107387.4|107437|107387|107442.2|107392.2|107437|107387|6
1728868640000|2024-10-14 01:17:20|107437.4|107387.4|107437.5|107387.5|107438.2|107388.2|107437.4|107387.4|4
1728868650000|2024-10-14 01:17:30|107437.6|107387.6|107431.5|107381.5|107437.7|107387.7|107431.5|107381.5|14
1728868660000|2024-10-14 01:17:40|107431.6|107381.6|107431.4|107381.4|107431.7|107381.7|107431.4|107381.4|5
1728868670000|2024-10-14 01:17:50|107431|107381|107432.1|107382.1|107432.1|107382.1|107431|107381|8
1728868680000|2024-10-14 01:18:00|107432.2|107382.2|107430.8|107380.8|107433.8|107383.8|107430.8|107380.8|17
1728868690000|2024-10-14 01:18:10|107430.7|107380.7|107435.8|107385.8|107435.8|107385.8|107421.2|107371.2|9
1728868700000|2024-10-14 01:18:20|107429.1|107379.1|107430.2|107380.2|107430.4|107380.4|107424.6|107374.6|10
1728868710000|2024-10-14 01:18:30|107429.7|107379.7|107429.7|107379.7|107429.8|107379.8|107429.6|107379.6|4
1728868720000|2024-10-14 01:18:40|107429.6|107379.6|107423.8|107373.8|107429.6|107379.6|107423.8|107373.8|9
1728868730000|2024-10-14 01:18:50|107428.4|107378.4|107428.3|107378.3|107428.4|107378.4|107427.9|107377.9|4
1728868740000|2024-10-14 01:19:00|107428.1|107378.1|107428.6|107378.6|107428.6|107378.6|107428.1|107378.1|3
1728868750000|2024-10-14 01:19:10|107428.9|107378.9|107428.3|107378.3|107429.1|107379.1|107428.1|107378.1|5
1728868760000|2024-10-14 01:19:20|107428.4|107378.4|107428.1|107378.1|107428.4|107378.4|107427.8|107377.8|4
1728868770000|2024-10-14 01:19:30|107428.3|107378.3|107429.1|107379.1|107429.1|107379.1|107428.3|107378.3|2
1728868780000|2024-10-14 01:19:40|107429|107379|107429|107379|107429|107379|107429|107379|1
1728868790000|2024-10-14 01:19:50|107428.8|107378.8|107429.4|107379.4|107429.5|107379.5|107428.7|107378.7|4
1728868800000|2024-10-14 01:20:00|107429.2|107379.2|107431.7|107381.7|107431.7|107381.7|107429.2|107379.2|4
1728868810000|2024-10-14 01:20:10|107431.8|107381.8|107432.7|107382.7|107432.7|107382.7|107431.8|107381.8|5
1728868820000|2024-10-14 01:20:20|107432.8|107382.8|107442.1|107392.1|107444.5|107394.5|107432.8|107382.8|11
1728868830000|2024-10-14 01:20:30|107441.8|107391.8|107443.9|107393.9|107444.7|107394.7|107441.2|107391.2|9
1728868840000|2024-10-14 01:20:40|107442.3|107392.3|107438.9|107388.9|107442.3|107392.3|107437.7|107387.7|6
1728868850000|2024-10-14 01:20:50|107438.8|107388.8|107438.3|107388.3|107439|107389|107438.3|107388.3|6
1728868860000|2024-10-14 01:21:00|107438.2|107388.2|107442.3|107392.3|107443.5|107393.5|107438.2|107388.2|7
1728868870000|2024-10-14 01:21:10|107443.2|107393.2|107443.2|107393.2|107443.4|107393.4|107443.2|107393.2|5
1728868880000|2024-10-14 01:21:20|107443.1|107393.1|107447.3|107397.3|107447.3|107397.3|107443.1|107393.1|4
1728868890000|2024-10-14 01:21:30|107446.9|107396.9|107448.2|107398.2|107448.2|107398.2|107446.5|107396.5|5
1728868900000|2024-10-14 01:21:40|107448.1|107398.1|107448.2|107398.2|107448.2|107398.2|107448|107398|4
1728868910000|2024-10-14 01:21:50|107448.1|107398.1|107448.9|107398.9|107449.1|107399.1|107448|107398|5
1728868920000|2024-10-14 01:22:00|107448.8|107398.8|107448.2|107398.2|107448.8|107398.8|107448.2|107398.2|4
1728868930000|2024-10-14 01:22:10|107449.3|107399.3|107449.2|107399.2|107450.1|107400.1|107448.9|107398.9|4
1728868940000|2024-10-14 01:22:20|107449|107399|107450.3|107400.3|107450.5|107400.5|107449|107399|5
1728868950000|2024-10-14 01:22:30|107450.6|107400.6|107449.7|107399.7|107450.6|107400.6|107449.7|107399.7|8
1728868960000|2024-10-14 01:22:40|107449.3|107399.3|107449.5|107399.5|107449.5|107399.5|107449.3|107399.3|3
1728868970000|2024-10-14 01:22:50|107449.6|107399.6|107450|107400|107450|107400|107449.6|107399.6|4
1728868980000|2024-10-14 01:23:00|107449.5|107399.5|107449.2|107399.2|107449.5|107399.5|107449.2|107399.2|3
1728868990000|2024-10-14 01:23:10|107449.3|107399.3|107446.5|107396.5|107449.3|107399.3|107445.6|107395.6|8
1728869000000|2024-10-14 01:23:20|107446.6|107396.6|107446.6|107396.6|107446.9|107396.9|107446.4|107396.4|7
1728869010000|2024-10-14 01:23:30|107448.2|107398.2|107449.2|107399.2|107449.5|107399.5|107448.2|107398.2|5
1728869020000|2024-10-14 01:23:40|107449.8|107399.8|107451.8|107401.8|107451.8|107401.8|107449.8|107399.8|5
1728869030000|2024-10-14 01:23:50|107451.3|107401.3|107448.4|107398.4|107451.9|107401.9|107446.6|107396.6|10
1728869040000|2024-10-14 01:24:00|107447.7|107397.7|107445.8|107395.8|107447.7|107397.7|107445.8|107395.8|8
1728869050000|2024-10-14 01:24:10|107445.7|107395.7|107444.4|107394.4|107452.1|107402.1|107444.4|107394.4|10
1728869060000|2024-10-14 01:24:20|107444.3|107394.3|107444.8|107394.8|107444.8|107394.8|107443.6|107393.6|6
1728869070000|2024-10-14 01:24:30|107444.7|107394.7|107444.7|107394.7|107444.7|107394.7|107444.7|107394.7|1
1728869080000|2024-10-14 01:24:40|107444|107394|107442.6|107392.6|107444|107394|107442.6|107392.6|6
1728869090000|2024-10-14 01:24:50|107443.1|107393.1|107443.6|107393.6|107443.7|107393.7|107443.1|107393.1|7
1728869100000|2024-10-14 01:25:00|107443.1|107393.1|107440.6|107390.6|107443.1|107393.1|107440.6|107390.6|9
1728869110000|2024-10-14 01:25:10|107440.2|107390.2|107439.9|107389.9|107440.2|107390.2|107439.9|107389.9|2
1728869120000|2024-10-14 01:25:20|107439.3|107389.3|107436.8|107386.8|107439.3|107389.3|107434.3|107384.3|9
1728869130000|2024-10-14 01:25:30|107437|107387|107437.3|107387.3|107437.3|107387.3|107437|107387|3
1728869140000|2024-10-14 01:25:40|107437.1|107387.1|107438.9|107388.9|107439.7|107389.7|107435|107385|9
1728869150000|2024-10-14 01:25:50|107439|107389|107438.7|107388.7|107439|107389|107438.7|107388.7|3
1728869160000|2024-10-14 01:26:00|107438.6|107388.6|107435.6|107385.6|107438.7|107388.7|107435.1|107385.1|11
1728869170000|2024-10-14 01:26:10|107435.8|107385.8|107441.1|107391.1|107441.1|107391.1|107435.8|107385.8|7
1728869180000|2024-10-14 01:26:20|107441.2|107391.2|107441.6|107391.6|107441.6|107391.6|107441.2|107391.2|3
1728869190000|2024-10-14 01:26:30|107441.7|107391.7|107442.9|107392.9|107443.1|107393.1|107441.7|107391.7|3
1728869200000|2024-10-14 01:26:40|107442.8|107392.8|107442.2|107392.2|107442.8|107392.8|107442.1|107392.1|6
1728869210000|2024-10-14 01:26:50|107442.3|107392.3|107442.4|107392.4|107446.8|107396.8|107442.1|107392.1|7
1728869220000|2024-10-14 01:27:00|107441.5|107391.5|107441.1|107391.1|107441.5|107391.5|107441.1|107391.1|2
1728869230000|2024-10-14 01:27:10|107441.3|107391.3|107439.9|107389.9|107441.3|107391.3|107439.9|107389.9|11
1728869240000|2024-10-14 01:27:20|107440.1|107390.1|107425.6|107375.6|107440.1|107390.1|107425.6|107375.6|14
1728869250000|2024-10-14 01:27:30|107424.4|107374.4|107419.2|107369.2|107424.4|107374.4|107418.6|107368.6|6
1728869260000|2024-10-14 01:27:40|107419.5|107369.5|107420.1|107370.1|107424.7|107374.7|107419.5|107369.5|10
1728869270000|2024-10-14 01:27:50|107420|107370|107420.8|107370.8|107420.8|107370.8|107420|107370|5
1728869280000|2024-10-14 01:28:00|107420.5|107370.5|107420.2|107370.2|107420.5|107370.5|107420.2|107370.2|2
1728869290000|2024-10-14 01:28:10|107419.5|107369.5|107420.2|107370.2|107420.2|107370.2|107419.3|107369.3|6
1728869300000|2024-10-14 01:28:20|107419.6|107369.6|107419.6|107369.6|107419.6|107369.6|107419.6|107369.6|1
1728869310000|2024-10-14 01:28:30|107419.5|107369.5|107419.4|107369.4|107419.5|107369.5|107419.3|107369.3|3
1728869320000|2024-10-14 01:28:40|107419.5|107369.5|107420.6|107370.6|107422.8|107372.8|107419.5|107369.5|8
1728869330000|2024-10-14 01:28:50|107420.7|107370.7|107419|107369|107425.2|107375.2|107419|107369|6
1728869340000|2024-10-14 01:29:00|107418.9|107368.9|107418.8|107368.8|107421.4|107371.4|107418.8|107368.8|13
1728869350000|2024-10-14 01:29:10|107418.4|107368.4|107417.7|107367.7|107418.4|107368.4|107417.6|107367.6|5
1728869360000|2024-10-14 01:29:20|107417.5|107367.5|107416.6|107366.6|107417.5|107367.5|107416.6|107366.6|4
1728869370000|2024-10-14 01:29:30|107414.4|107364.4|107417.2|107367.2|107417.2|107367.2|107414.4|107364.4|4
1728869380000|2024-10-14 01:29:40|107417.1|107367.1|107417.3|107367.3|107417.5|107367.5|107415.8|107365.8|9
1728869390000|2024-10-14 01:29:50|107417|107367|107418|107368|107418|107368|107416.7|107366.7|7
1728869400000|2024-10-14 01:30:00|107417.5|107367.5|107418.8|107368.8|107429.6|107379.6|107415.7|107365.7|22
1728869410000|2024-10-14 01:30:10|107418.7|107368.7|107415.7|107365.7|107418.7|107368.7|107414.5|107364.5|13
1728869420000|2024-10-14 01:30:20|107415.9|107365.9|107423.8|107373.8|107428.8|107378.8|107415.8|107365.8|19
1728869430000|2024-10-14 01:30:30|107423.3|107373.3|107426.9|107376.9|107427|107377|107423|107373|8
1728869440000|2024-10-14 01:30:40|107426.6|107376.6|107434.2|107384.2|107434.2|107384.2|107426.6|107376.6|11
1728869450000|2024-10-14 01:30:50|107434.1|107384.1|107433.6|107383.6|107434.6|107384.6|107432.7|107382.7|10
1728869460000|2024-10-14 01:31:00|107435|107385|107438.6|107388.6|107438.6|107388.6|107435|107385|6
1728869470000|2024-10-14 01:31:10|107438.5|107388.5|107433.9|107383.9|107438.5|107388.5|107433.9|107383.9|10
1728869480000|2024-10-14 01:31:20|107434.7|107384.7|107437.1|107387.1|107438.3|107388.3|107434.7|107384.7|12
1728869490000|2024-10-14 01:31:30|107437.4|107387.4|107438|107388|107438|107388|107437|107387|7
1728869500000|2024-10-14 01:31:40|107437.9|107387.9|107437.3|107387.3|107438.1|107388.1|107436.9|107386.9|5
1728869510000|2024-10-14 01:31:50|107435.9|107385.9|107430.8|107380.8|107435.9|107385.9|107430.2|107380.2|11
1728869520000|2024-10-14 01:32:00|107430.5|107380.5|107436.7|107386.7|107436.7|107386.7|107430.5|107380.5|9
1728869530000|2024-10-14 01:32:10|107436.9|107386.9|107436.7|107386.7|107437|107387|107436.7|107386.7|3
1728869540000|2024-10-14 01:32:20|107436.8|107386.8|107441.8|107391.8|107441.8|107391.8|107436.8|107386.8|9
1728869550000|2024-10-14 01:32:30|107439.6|107389.6|107443.7|107393.7|107444.9|107394.9|107439.6|107389.6|9
1728869560000|2024-10-14 01:32:40|107444|107394|107450|107400|107450|107400|107444|107394|9
1728869570000|2024-10-14 01:32:50|107450.1|107400.1|107451.6|107401.6|107452.3|107402.3|107450.1|107400.1|9
1728869580000|2024-10-14 01:33:00|107451.7|107401.7|107449.3|107399.3|107452.1|107402.1|107449.2|107399.2|13
1728869590000|2024-10-14 01:33:10|107448.4|107398.4|107448.2|107398.2|107448.4|107398.4|107447.9|107397.9|5
1728869600000|2024-10-14 01:33:20|107448.7|107398.7|107466.6|107416.6|107466.8|107416.8|107448.7|107398.7|21
1728869610000|2024-10-14 01:33:30|107467.9|107417.9|107470.6|107420.6|107470.6|107420.6|107467.9|107417.9|8
1728869620000|2024-10-14 01:33:40|107470.9|107420.9|107470.2|107420.2|107470.9|107420.9|107469.6|107419.6|12
1728869630000|2024-10-14 01:33:50|107470.1|107420.1|107470.4|107420.4|107470.7|107420.7|107470|107420|7
1728869640000|2024-10-14 01:34:00|107470.5|107420.5|107469.8|107419.8|107471.2|107421.2|107469.8|107419.8|10
1728869650000|2024-10-14 01:34:10|107469.7|107419.7|107465.3|107415.3|107469.7|107419.7|107465|107415|13
1728869660000|2024-10-14 01:34:20|107465|107415|107465.3|107415.3|107465.6|107415.6|107465|107415|5
1728869670000|2024-10-14 01:34:30|107465.2|107415.2|107465.8|107415.8|107465.8|107415.8|107464.8|107414.8|8
1728869680000|2024-10-14 01:34:40|107465.6|107415.6|107465.1|107415.1|107466.3|107416.3|107460.2|107410.2|16
1728869690000|2024-10-14 01:34:50|107466.2|107416.2|107468.4|107418.4|107469.3|107419.3|107466.2|107416.2|10
1728869700000|2024-10-14 01:35:00|107464.2|107414.2|107458.2|107408.2|107464.2|107414.2|107457.2|107407.2|14
1728869710000|2024-10-14 01:35:10|107457.9|107407.9|107457.8|107407.8|107458.3|107408.3|107457.8|107407.8|5
1728869720000|2024-10-14 01:35:20|107457.2|107407.2|107451.3|107401.3|107457.7|107407.7|107451.3|107401.3|10
1728869730000|2024-10-14 01:35:30|107450.9|107400.9|107439.5|107389.5|107455.7|107405.7|107439.5|107389.5|17
1728869740000|2024-10-14 01:35:40|107440|107390|107434.6|107384.6|107440|107390|107430.6|107380.6|11
1728869750000|2024-10-14 01:35:50|107434.5|107384.5|107433.2|107383.2|107435.6|107385.6|107433.2|107383.2|9
1728869760000|2024-10-14 01:36:00|107432.9|107382.9|107427.6|107377.6|107432.9|107382.9|107427.6|107377.6|11
1728869770000|2024-10-14 01:36:10|107426.6|107376.6|107422.3|107372.3|107427|107377|107422.3|107372.3|13
1728869780000|2024-10-14 01:36:20|107422.4|107372.4|107420.5|107370.5|107422.4|107372.4|107418.6|107368.6|18
1728869790000|2024-10-14 01:36:30|107421|107371|107415.6|107365.6|107421|107371|107415.3|107365.3|13
1728869800000|2024-10-14 01:36:40|107414.9|107364.9|107417.4|107367.4|107417.4|107367.4|107414.9|107364.9|4
1728869810000|2024-10-14 01:36:50|107418.2|107368.2|107420|107370|107420.3|107370.3|107418.2|107368.2|8
1728869820000|2024-10-14 01:37:00|107419.9|107369.9|107416.5|107366.5|107419.9|107369.9|107416.4|107366.4|9
1728869830000|2024-10-14 01:37:10|107416.6|107366.6|107417.1|107367.1|107417.8|107367.8|107416.6|107366.6|8
1728869840000|2024-10-14 01:37:20|107416.3|107366.3|107411.7|107361.7|107416.3|107366.3|107411.7|107361.7|11
1728869850000|2024-10-14 01:37:30|107411.9|107361.9|107388.3|107338.3|107411.9|107361.9|107388.3|107338.3|25
1728869860000|2024-10-14 01:37:40|107388|107338|107389.6|107339.6|107392.7|107342.7|107386.7|107336.7|16
1728869870000|2024-10-14 01:37:50|107390|107340|107390.2|107340.2|107391.2|107341.2|107389.8|107339.8|11
1728869880000|2024-10-14 01:38:00|107390.6|107340.6|107389.1|107339.1|107394.7|107344.7|107389.1|107339.1|5
1728869890000|2024-10-14 01:38:10|107389.8|107339.8|107390.6|107340.6|107391.4|107341.4|107389.4|107339.4|9
1728869900000|2024-10-14 01:38:20|107392.4|107342.4|107390.5|107340.5|107392.4|107342.4|107390.4|107340.4|5
1728869910000|2024-10-14 01:38:30|107390.8|107340.8|107403.6|107353.6|107403.6|107353.6|107390.8|107340.8|23
1728869920000|2024-10-14 01:38:40|107403.1|107353.1|107403.9|107353.9|107404.9|107354.9|107402.4|107352.4|12
1728869930000|2024-10-14 01:38:50|107403.7|107353.7|107397.9|107347.9|107403.7|107353.7|107395.7|107345.7|11
1728869940000|2024-10-14 01:39:00|107399|107349|107393.2|107343.2|107400.2|107350.2|107392.8|107342.8|23
1728869950000|2024-10-14 01:39:10|107393.9|107343.9|107391.7|107341.7|107393.9|107343.9|107390.9|107340.9|15
1728869960000|2024-10-14 01:39:20|107391.4|107341.4|107391.3|107341.3|107392.3|107342.3|107390.5|107340.5|9
1728869970000|2024-10-14 01:39:30|107391.5|107341.5|107393.7|107343.7|107394.2|107344.2|107390|107340|8
1728869980000|2024-10-14 01:39:40|107394.4|107344.4|107401.6|107351.6|107401.6|107351.6|107394.4|107344.4|17
1728869990000|2024-10-14 01:39:50|107401|107351|107398.7|107348.7|107401|107351|107397.5|107347.5|14
1728870000000|2024-10-14 01:40:00|107399|107349|107393.5|107343.5|107399|107349|107389.1|107339.1|20
1728870010000|2024-10-14 01:40:10|107393.6|107343.6|107392.1|107342.1|107396.7|107346.7|107391.7|107341.7|8
1728870020000|2024-10-14 01:40:20|107392.4|107342.4|107391.7|107341.7|107397.5|107347.5|107388.7|107338.7|19
1728870030000|2024-10-14 01:40:30|107391.3|107341.3|107394.6|107344.6|107394.6|107344.6|107391.3|107341.3|14
1728870040000|2024-10-14 01:40:40|107393.2|107343.2|107393.5|107343.5|107398.1|107348.1|107391.8|107341.8|17
1728870050000|2024-10-14 01:40:50|107393.6|107343.6|107389.9|107339.9|107393.9|107343.9|107389.9|107339.9|15
1728870060000|2024-10-14 01:41:00|107389.7|107339.7|107389.7|107339.7|107390.3|107340.3|107389.2|107339.2|9
1728870070000|2024-10-14 01:41:10|107389.6|107339.6|107391.1|107341.1|107391.1|107341.1|107389.3|107339.3|11
1728870080000|2024-10-14 01:41:20|107391.4|107341.4|107389|107339|107391.6|107341.6|107389|107339|8
1728870090000|2024-10-14 01:41:30|107389.1|107339.1|107387.1|107337.1|107389.1|107339.1|107387.1|107337.1|8
1728870100000|2024-10-14 01:41:40|107387|107337|107384.7|107334.7|107387.2|107337.2|107383.2|107333.2|12
1728870110000|2024-10-14 01:41:50|107384.8|107334.8|107385|107335|107387.4|107337.4|107383.7|107333.7|17
1728870120000|2024-10-14 01:42:00|107385.1|107335.1|107387|107337|107389.5|107339.5|107384.8|107334.8|15
1728870130000|2024-10-14 01:42:10|107386.9|107336.9|107389.7|107339.7|107390.8|107340.8|107385.7|107335.7|18
1728870140000|2024-10-14 01:42:20|107389.6|107339.6|107388.6|107338.6|107390.5|107340.5|107387.4|107337.4|11
1728870150000|2024-10-14 01:42:30|107387.6|107337.6|107393.2|107343.2|107431.3|107343.3|107387.6|107304.5|22
1728870160000|2024-10-14 01:42:40|107431.5|107304.6|107393|107343|107431.5|107344.3|107392.5|107304.6|13
1728870170000|2024-10-14 01:42:50|107394|107344|107395.4|107345.4|107396.1|107346.1|107393.1|107343.1|10
1728870180000|2024-10-14 01:43:00|107395.8|107345.8|107404|107354|107405|107355|107395.8|107345.8|14
1728870190000|2024-10-14 01:43:10|107404.2|107354.2|107404.3|107354.3|107405.1|107355.1|107403.9|107353.9|7
1728870200000|2024-10-14 01:43:20|107404.1|107354.1|107404.3|107354.3|107404.6|107354.6|107404.1|107354.1|4
1728870210000|2024-10-14 01:43:30|107404.2|107354.2|107403.7|107353.7|107404.2|107354.2|107403.7|107353.7|5
1728870220000|2024-10-14 01:43:40|107403.4|107353.4|107404.9|107354.9|107404.9|107354.9|107399|107349|17
1728870230000|2024-10-14 01:43:50|107405.5|107355.5|107405.4|107355.4|107408.9|107358.9|107405.4|107355.4|17
1728870240000|2024-10-14 01:44:00|107405.5|107355.5|107404.3|107354.3|107405.8|107355.8|107404.3|107354.3|8
1728870250000|2024-10-14 01:44:10|107405.3|107355.3|107404.5|107354.5|107405.3|107355.3|107403.4|107353.4|12
1728870260000|2024-10-14 01:44:20|107403.9|107353.9|107399.3|107349.3|107404|107354|107399.3|107349.3|16
1728870270000|2024-10-14 01:44:30|107398.5|107348.5|107390.6|107340.6|107398.6|107348.6|107390.6|107340.6|19
1728870280000|2024-10-14 01:44:40|107391|107341|107390.9|107340.9|107392.3|107342.3|107390.8|107340.8|11
1728870290000|2024-10-14 01:44:50|107391|107341|107391.3|107341.3|107393.4|107343.4|107390.7|107340.7|17
1728870300000|2024-10-14 01:45:00|107391.2|107341.2|107385.9|107335.9|107391.2|107341.2|107385.9|107335.9|13
1728870310000|2024-10-14 01:45:10|107385.4|107335.4|107384.7|107334.7|107385.7|107335.7|107384.5|107334.5|13
1728870320000|2024-10-14 01:45:20|107384.9|107334.9|107385.6|107335.6|107385.6|107335.6|107384.8|107334.8|7
1728870330000|2024-10-14 01:45:30|107385.2|107335.2|107383.7|107333.7|107385.2|107335.2|107383.7|107333.7|7
1728870340000|2024-10-14 01:45:40|107383.8|107333.8|107380.4|107330.4|107384.2|107334.2|107380.4|107330.4|14
1728870350000|2024-10-14 01:45:50|107380.8|107330.8|107381.3|107331.3|107381.7|107331.7|107380.3|107330.3|12
1728870360000|2024-10-14 01:46:00|107381.4|107331.4|107386|107336|107386.1|107336.1|107381.4|107331.4|20
1728870370000|2024-10-14 01:46:10|107384.7|107334.7|107385.7|107335.7|107386.8|107336.8|107384.7|107334.7|16
1728870380000|2024-10-14 01:46:20|107386|107336|107386.8|107336.8|107387.3|107337.3|107385.8|107335.8|9
1728870390000|2024-10-14 01:46:30|107387.3|107337.3|107388.3|107338.3|107388.5|107338.5|107387.2|107337.2|11
1728870400000|2024-10-14 01:46:40|107388.5|107338.5|107387|107337|107388.5|107338.5|107386.8|107336.8|10
1728870410000|2024-10-14 01:46:50|107386.7|107336.7|107384.6|107334.6|107386.7|107336.7|107384.6|107334.6|5
1728870420000|2024-10-14 01:47:00|107384.8|107334.8|107386.9|107336.9|107387.7|107337.7|107384.7|107334.7|12
1728870430000|2024-10-14 01:47:10|107386.8|107336.8|107391.7|107341.7|107429.9|107345.6|107386.8|107295.1|29
1728870440000|2024-10-14 01:47:20|107391.1|107341.1|107388.7|107338.7|107391.1|107341.1|107388.6|107338.6|11
1728870450000|2024-10-14 01:47:30|107388.6|107338.6|107384.1|107334.1|107389|107339|107384.1|107334.1|9
1728870460000|2024-10-14 01:47:40|107384.6|107334.6|107383.6|107333.6|107384.6|107334.6|107383.4|107333.4|13
1728870470000|2024-10-14 01:47:50|107383.8|107333.8|107384.9|107334.9|107384.9|107334.9|107383.1|107333.1|12
1728870480000|2024-10-14 01:48:00|107385.2|107335.2|107388.6|107338.6|107390.9|107340.9|107385.2|107335.2|14
1728870490000|2024-10-14 01:48:10|107388.7|107338.7|107390.5|107340.5|107390.5|107340.5|107386.7|107336.7|12
1728870500000|2024-10-14 01:48:20|107393.3|107343.3|107393.8|107343.8|107394.8|107344.8|107393.3|107343.3|8
1728870510000|2024-10-14 01:48:30|107393.7|107343.7|107393.9|107343.9|107394|107344|107393.6|107343.6|6
1728870520000|2024-10-14 01:48:40|107393.7|107343.7|107393.5|107343.5|107394|107344|107393.5|107343.5|7
1728870530000|2024-10-14 01:48:50|107392.3|107342.3|107392.9|107342.9|107393.1|107343.1|107392.3|107342.3|5
1728870540000|2024-10-14 01:49:00|107392.6|107342.6|107397.3|107347.3|107397.3|107347.3|107392.6|107342.6|9
1728870550000|2024-10-14 01:49:10|107397.6|107347.6|107407.1|107357.1|107407.2|107357.2|107397.3|107347.3|17
1728870560000|2024-10-14 01:49:20|107407.5|107357.5|107408.8|107358.8|107408.9|107358.9|107407.5|107357.5|9
1728870570000|2024-10-14 01:49:30|107408.5|107358.5|107408.4|107358.4|107408.7|107358.7|107407.7|107357.7|11
1728870580000|2024-10-14 01:49:40|107408.5|107358.5|107408.4|107358.4|107408.6|107358.6|107408.2|107358.2|9
1728870590000|2024-10-14 01:49:50|107408|107358|107407.6|107357.6|107408|107358|107407.6|107357.6|4
1728870600000|2024-10-14 01:50:00|107407.9|107357.9|107407.8|107357.8|107408.2|107358.2|107407.8|107357.8|5
1728870610000|2024-10-14 01:50:10|107407.5|107357.5|107410.1|107360.1|107410.2|107360.2|107405.8|107355.8|12
1728870620000|2024-10-14 01:50:20|107410.3|107360.3|107410.5|107360.5|107410.9|107360.9|107409.6|107359.6|18
1728870630000|2024-10-14 01:50:30|107410.6|107360.6|107411.5|107361.5|107412.5|107362.5|107409.8|107359.8|10
1728870640000|2024-10-14 01:50:40|107411.1|107361.1|107412.8|107362.8|107412.8|107362.8|107411.1|107361.1|9
1728870650000|2024-10-14 01:50:50|107412.2|107362.2|107419.6|107369.6|107420.6|107370.6|107410.8|107360.8|17
1728870660000|2024-10-14 01:51:00|107419.2|107369.2|107419.1|107369.1|107419.2|107369.2|107418.2|107368.2|9
1728870670000|2024-10-14 01:51:10|107419|107369|107418.5|107368.5|107422.7|107372.7|107417.7|107367.7|12
1728870680000|2024-10-14 01:51:20|107418.4|107368.4|107414.9|107364.9|107422.9|107372.9|107414.8|107364.8|15
1728870690000|2024-10-14 01:51:30|107415.1|107365.1|107414.2|107364.2|107421.2|107371.2|107414.1|107364.1|12
1728870700000|2024-10-14 01:51:40|107414.4|107364.4|107415|107365|107415.1|107365.1|107414.2|107364.2|8
1728870710000|2024-10-14 01:51:50|107414.7|107364.7|107414.1|107364.1|107414.7|107364.7|107414.1|107364.1|5
1728870720000|2024-10-14 01:52:00|107414.3|107364.3|107413.3|107363.3|107414.7|107364.7|107413.3|107363.3|10
1728870730000|2024-10-14 01:52:10|107412.2|107362.2|107410.4|107360.4|107412.2|107362.2|107406.9|107356.9|11
1728870740000|2024-10-14 01:52:20|107409.4|107359.4|107410|107360|107410|107360|107409.4|107359.4|3
1728870750000|2024-10-14 01:52:30|107409.9|107359.9|107410.1|107360.1|107410.1|107360.1|107409.8|107359.8|3
1728870760000|2024-10-14 01:52:40|107410|107360|107409|107359|107416.2|107366.2|107408.8|107358.8|9
1728870770000|2024-10-14 01:52:50|107408.9|107358.9|107408.8|107358.8|107409|107359|107408.8|107358.8|3
1728870780000|2024-10-14 01:53:00|107408.7|107358.7|107408.3|107358.3|107408.7|107358.7|107407.1|107357.1|11
1728870790000|2024-10-14 01:53:10|107408|107358|107407.7|107357.7|107408|107358|107407.5|107357.5|3
1728870800000|2024-10-14 01:53:20|107407.8|107357.8|107407.8|107357.8|107407.9|107357.9|107407.8|107357.8|3
1728870810000|2024-10-14 01:53:30|107407.7|107357.7|107410.6|107360.6|107410.6|107360.6|107407.4|107357.4|7
1728870820000|2024-10-14 01:53:40|107410.5|107360.5|107411|107361|107411|107361|107410.4|107360.4|6
1728870830000|2024-10-14 01:53:50|107410.9|107360.9|107410.8|107360.8|107411|107361|107410.3|107360.3|7
1728870840000|2024-10-14 01:54:00|107409.9|107359.9|107409.4|107359.4|107409.9|107359.9|107409.4|107359.4|3
1728870850000|2024-10-14 01:54:10|107409.3|107359.3|107408.9|107358.9|107409.7|107359.7|107408.9|107358.9|8
1728870860000|2024-10-14 01:54:20|107409.1|107359.1|107408.3|107358.3|107409.3|107359.3|107408.3|107358.3|7
1728870870000|2024-10-14 01:54:30|107407.6|107357.6|107407.8|107357.8|107407.8|107357.8|107407.6|107357.6|5
1728870880000|2024-10-14 01:54:40|107407.9|107357.9|107408.5|107358.5|107408.5|107358.5|107407.9|107357.9|6
1728870890000|2024-10-14 01:54:50|107409.1|107359.1|107409.7|107359.7|107409.9|107359.9|107409.1|107359.1|3
1728870900000|2024-10-14 01:55:00|107409.5|107359.5|107413.7|107363.7|107413.8|107363.8|107409.5|107359.5|14
1728870910000|2024-10-14 01:55:10|107413.3|107363.3|107414.3|107364.3|107414.5|107364.5|107413.3|107363.3|10
1728870920000|2024-10-14 01:55:20|107414.1|107364.1|107414.2|107364.2|107414.6|107364.6|107413.9|107363.9|10
1728870930000|2024-10-14 01:55:30|107414.1|107364.1|107412.5|107362.5|107414.1|107364.1|107411.7|107361.7|8
1728870940000|2024-10-14 01:55:40|107413.1|107363.1|107413|107363|107413.2|107363.2|107413|107363|4
1728870950000|2024-10-14 01:55:50|107413.1|107363.1|107413.1|107363.1|107413.1|107363.1|107413.1|107363.1|1
1728870960000|2024-10-14 01:56:00|107412.1|107362.1|107412.6|107362.6|107412.6|107362.6|107411.8|107361.8|5
1728870970000|2024-10-14 01:56:10|107412.5|107362.5|107412.4|107362.4|107413.5|107363.5|107412.4|107362.4|5
1728870980000|2024-10-14 01:56:20|107412.5|107362.5|107413.1|107363.1|107413.1|107363.1|107412.5|107362.5|6
1728870990000|2024-10-14 01:56:30|107412.9|107362.9|107412.8|107362.8|107412.9|107362.9|107412.8|107362.8|2
1728871000000|2024-10-14 01:56:40|107412.7|107362.7|107410.8|107360.8|107412.9|107362.9|107410.8|107360.8|8
1728871010000|2024-10-14 01:56:50|107410.7|107360.7|107408.1|107358.1|107410.7|107360.7|107407.3|107357.3|7
1728871020000|2024-10-14 01:57:00|107410.6|107360.6|107412.2|107362.2|107412.2|107362.2|107410.6|107360.6|5
1728871030000|2024-10-14 01:57:10|107412.6|107362.6|107412.6|107362.6|107412.6|107362.6|107412.6|107362.6|1
1728871040000|2024-10-14 01:57:20|107412.4|107362.4|107412.3|107362.3|107412.5|107362.5|107412.2|107362.2|7
1728871050000|2024-10-14 01:57:30|107412.1|107362.1|107412.5|107362.5|107412.5|107362.5|107412.1|107362.1|3
1728871060000|2024-10-14 01:57:40|107412.6|107362.6|107415.9|107365.9|107415.9|107365.9|107412.6|107362.6|4
1728871070000|2024-10-14 01:57:50|107415.3|107365.3|107416.1|107366.1|107416.2|107366.2|107415.3|107365.3|4
1728871080000|2024-10-14 01:58:00|107416|107366|107412.2|107362.2|107417.4|107367.4|107411.9|107361.9|9
1728871090000|2024-10-14 01:58:10|107412.9|107362.9|107412.7|107362.7|107413.1|107363.1|107412.7|107362.7|4
1728871110000|2024-10-14 01:58:30|107413.3|107363.3|107414.4|107364.4|107414.4|107364.4|107413.3|107363.3|4
1728871120000|2024-10-14 01:58:40|107414.3|107364.3|107414.1|107364.1|107414.3|107364.3|107414.1|107364.1|3
1728871130000|2024-10-14 01:58:50|107414.2|107364.2|107414.4|107364.4|107414.4|107364.4|107414.2|107364.2|3
1728871140000|2024-10-14 01:59:00|107414.2|107364.2|107414.3|107364.3|107414.3|107364.3|107413.2|107363.2|11
1728871150000|2024-10-14 01:59:10|107413.4|107363.4|107412.8|107362.8|107414|107364|107412.8|107362.8|6
1728871160000|2024-10-14 01:59:20|107414.6|107364.6|107413.2|107363.2|107415.5|107365.5|107413.1|107363.1|8
1728871170000|2024-10-14 01:59:30|107413.5|107363.5|107415.4|107365.4|107415.4|107365.4|107413.5|107363.5|9
1728871180000|2024-10-14 01:59:40|107414.6|107364.6|107415.4|107365.4|107415.4|107365.4|107414.6|107364.6|2
1728871190000|2024-10-14 01:59:50|107415.6|107365.6|107416.1|107366.1|107416.1|107366.1|107414.2|107364.2|7
1728871200000|2024-10-14 02:00:00|107418.7|107368.7|107416.8|107366.8|107418.7|107368.7|107416.5|107366.5|14
1728871210000|2024-10-14 02:00:10|107417.1|107367.1|107423.6|107373.6|107429.9|107379.9|107417.1|107367.1|21
1728871220000|2024-10-14 02:00:20|107422|107372|107425.5|107375.5|107428.8|107378.8|107417.7|107367.7|22
1728871230000|2024-10-14 02:00:30|107425.4|107375.4|107434.2|107384.2|107434.2|107384.2|107425.3|107375.3|12
1728871240000|2024-10-14 02:00:40|107433.8|107383.8|107437.9|107387.9|107438.2|107388.2|107429.7|107379.7|14
1728871250000|2024-10-14 02:00:50|107436.9|107386.9|107435|107385|107436.9|107386.9|107433.3|107383.3|7
1728871260000|2024-10-14 02:01:00|107435.1|107385.1|107436.6|107386.6|107436.7|107386.7|107435|107385|9
1728871270000|2024-10-14 02:01:10|107436.5|107386.5|107436.4|107386.4|107436.5|107386.5|107436.4|107386.4|2
1728871280000|2024-10-14 02:01:20|107437.2|107387.2|107441.9|107391.9|107444.2|107394.2|107437.2|107387.2|12
1728871290000|2024-10-14 02:01:30|107441.7|107391.7|107441.2|107391.2|107441.9|107391.9|107440.6|107390.6|8
1728871300000|2024-10-14 02:01:40|107441.3|107391.3|107439.9|107389.9|107441.5|107391.5|107439.8|107389.8|6
1728871310000|2024-10-14 02:01:50|107439.6|107389.6|107440.4|107390.4|107440.4|107390.4|107437.5|107387.5|9
1728871320000|2024-10-14 02:02:00|107440.5|107390.5|107441.4|107391.4|107446|107396|107440.2|107390.2|12
1728871330000|2024-10-14 02:02:10|107441.6|107391.6|107441.3|107391.3|107442.2|107392.2|107441.3|107391.3|8
1728871340000|2024-10-14 02:02:20|107441.4|107391.4|107441.5|107391.5|107441.6|107391.6|107440.7|107390.7|10
1728871350000|2024-10-14 02:02:30|107441.6|107391.6|107442.1|107392.1|107442.7|107392.7|107441.5|107391.5|11
1728871360000|2024-10-14 02:02:40|107442.2|107392.2|107440.3|107390.3|107442.2|107392.2|107440.3|107390.3|7
1728871370000|2024-10-14 02:02:50|107438.6|107388.6|107446.3|107396.3|107446.5|107396.5|107438.4|107388.4|14
1728871380000|2024-10-14 02:03:00|107446.1|107396.1|107441.2|107391.2|107446.1|107396.1|107441.1|107391.1|9
1728871390000|2024-10-14 02:03:10|107439.5|107389.5|107448.8|107398.8|107448.8|107398.8|107438.6|107388.6|11
1728871400000|2024-10-14 02:03:20|107449|107399|107454.2|107404.2|107459.3|107409.3|107449|107399|10
1728871410000|2024-10-14 02:03:30|107454.5|107404.5|107461.6|107411.6|107462.1|107412.1|107453.8|107403.8|20
1728871420000|2024-10-14 02:03:40|107460.8|107410.8|107461.8|107411.8|107462.1|107412.1|107460.8|107410.8|7
1728871430000|2024-10-14 02:03:50|107461.2|107411.2|107461.9|107411.9|107461.9|107411.9|107460.5|107410.5|11
1728871440000|2024-10-14 02:04:00|107463.2|107413.2|107463.3|107413.3|107466|107416|107463.2|107413.2|13
1728871450000|2024-10-14 02:04:10|107463.4|107413.4|107466.7|107416.7|107468|107418|107463.4|107413.4|17
1728871460000|2024-10-14 02:04:20|107467.9|107417.9|107470.5|107420.5|107470.8|107420.8|107467.9|107417.9|11
1728871470000|2024-10-14 02:04:30|107470.7|107420.7|107479.2|107429.2|107480.1|107430.1|107470.7|107420.7|15
1728871480000|2024-10-14 02:04:40|107478.9|107428.9|107478.9|107428.9|107479.3|107429.3|107477.8|107427.8|9
1728871490000|2024-10-14 02:04:50|107479.3|107429.3|107479.6|107429.6|107479.8|107429.8|107478.6|107428.6|7
1728871500000|2024-10-14 02:05:00|107479.4|107429.4|107478|107428|107480.5|107430.5|107478|107428|9
1728871510000|2024-10-14 02:05:10|107478.3|107428.3|107477.2|107427.2|107478.3|107428.3|107476.2|107426.2|9
1728871520000|2024-10-14 02:05:20|107477.1|107427.1|107476.5|107426.5|107477.5|107427.5|107476.5|107426.5|5
1728871530000|2024-10-14 02:05:30|107476.9|107426.9|107477|107427|107477.3|107427.3|107476.9|107426.9|6
1728871540000|2024-10-14 02:05:40|107477.3|107427.3|107479.8|107429.8|107479.9|107429.9|107477.3|107427.3|12
1728871550000|2024-10-14 02:05:50|107479.7|107429.7|107480.9|107430.9|107483.9|107433.9|107478.5|107428.5|9
1728871560000|2024-10-14 02:06:00|107480.5|107430.5|107489|107439|107489|107439|107480.5|107430.5|12
1728871570000|2024-10-14 02:06:10|107489.3|107439.3|107506.3|107456.3|107512.4|107462.4|107489.3|107439.3|22
1728871580000|2024-10-14 02:06:20|107505.9|107455.9|107504.7|107454.7|107507|107457|107504.7|107454.7|8
1728871590000|2024-10-14 02:06:30|107504.4|107454.4|107504.9|107454.9|107504.9|107454.9|107504|107454|10
1728871600000|2024-10-14 02:06:40|107505.6|107455.6|107505.4|107455.4|107505.6|107455.6|107505.2|107455.2|3
1728871610000|2024-10-14 02:06:50|107504.6|107454.6|107503.7|107453.7|107504.6|107454.6|107503.1|107453.1|9
1728871620000|2024-10-14 02:07:00|107503.3|107453.3|107501.7|107451.7|107504.1|107454.1|107501.1|107451.1|13
1728871630000|2024-10-14 02:07:10|107500.8|107450.8|107504.2|107454.2|107504.2|107454.2|107500.8|107450.8|5
1728871640000|2024-10-14 02:07:20|107503.3|107453.3|107499.2|107449.2|107503.3|107453.3|107498.5|107448.5|14
1728871650000|2024-10-14 02:07:30|107499.1|107449.1|107499|107449|107500.5|107450.5|107497.6|107447.6|18
1728871660000|2024-10-14 02:07:40|107498.8|107448.8|107494.3|107444.3|107498.8|107448.8|107494.3|107444.3|16
1728871670000|2024-10-14 02:07:50|107493.5|107443.5|107495.8|107445.8|107495.8|107445.8|107489.2|107439.2|14
1728871680000|2024-10-14 02:08:00|107496.1|107446.1|107495.1|107445.1|107496.9|107446.9|107487.4|107437.4|22
1728871690000|2024-10-14 02:08:10|107494.8|107444.8|107487.7|107437.7|107495.3|107445.3|107487.2|107437.2|19
1728871700000|2024-10-14 02:08:20|107487.8|107437.8|107486.6|107436.6|107488.1|107438.1|107486.6|107436.6|15
1728871710000|2024-10-14 02:08:30|107487.1|107437.1|107487.4|107437.4|107487.4|107437.4|107487.1|107437.1|6
1728871720000|2024-10-14 02:08:40|107487.2|107437.2|107485.1|107435.1|107487.2|107437.2|107484.8|107434.8|8
1728871730000|2024-10-14 02:08:50|107485.4|107435.4|107489.6|107439.6|107489.6|107439.6|107485.4|107435.4|7
1728871740000|2024-10-14 02:09:00|107489.4|107439.4|107489.3|107439.3|107489.4|107439.4|107483.1|107433.1|17
1728871750000|2024-10-14 02:09:10|107489.5|107439.5|107487|107437|107489.6|107439.6|107486.5|107436.5|17
1728871760000|2024-10-14 02:09:20|107486.6|107436.6|107487|107437|107487.4|107437.4|107486.6|107436.6|5
1728871770000|2024-10-14 02:09:30|107486.9|107436.9|107484.8|107434.8|107486.9|107436.9|107484.8|107434.8|5
1728871780000|2024-10-14 02:09:40|107484.9|107434.9|107484.1|107434.1|107484.9|107434.9|107484|107434|5
1728871790000|2024-10-14 02:09:50|107484|107434|107487.7|107437.7|107487.7|107437.7|107484|107434|13
1728871800000|2024-10-14 02:10:00|107487.8|107437.8|107474.9|107424.9|107488.4|107438.4|107473.7|107423.7|20
1728871810000|2024-10-14 02:10:10|107474.5|107424.5|107475.3|107425.3|107476.1|107426.1|107474.5|107424.5|7
1728871820000|2024-10-14 02:10:20|107475.4|107425.4|107474.1|107424.1|107475.7|107425.7|107474.1|107424.1|8
1728871830000|2024-10-14 02:10:30|107474|107424|107472.1|107422.1|107474|107424|107472.1|107422.1|6
1728871840000|2024-10-14 02:10:40|107472.3|107422.3|107471.8|107421.8|107472.3|107422.3|107471.8|107421.8|6
1728871850000|2024-10-14 02:10:50|107471.5|107421.5|107470.9|107420.9|107471.9|107421.9|107470.6|107420.6|6
1728871860000|2024-10-14 02:11:00|107468.6|107418.6|107468.3|107418.3|107469.3|107419.3|107468.3|107418.3|6
1728871870000|2024-10-14 02:11:10|107468.4|107418.4|107467.3|107417.3|107468.4|107418.4|107467.3|107417.3|6
1728871880000|2024-10-14 02:11:20|107467.2|107417.2|107465.6|107415.6|107467.3|107417.3|107465.6|107415.6|7
1728871890000|2024-10-14 02:11:30|107464.6|107414.6|107465|107415|107465|107415|107464.4|107414.4|4
1728871900000|2024-10-14 02:11:40|107465.1|107415.1|107465.2|107415.2|107465.2|107415.2|107465.1|107415.1|2
1728871910000|2024-10-14 02:11:50|107465.1|107415.1|107466|107416|107466|107416|107465|107415|5
1728871920000|2024-10-14 02:12:00|107466.1|107416.1|107466.3|107416.3|107467.8|107417.8|107466|107416|7
1728871930000|2024-10-14 02:12:10|107466.7|107416.7|107467.4|107417.4|107467.4|107417.4|107466.7|107416.7|3
1728871940000|2024-10-14 02:12:20|107467.5|107417.5|107465.8|107415.8|107468.1|107418.1|107465.8|107415.8|8
1728871950000|2024-10-14 02:12:30|107466.5|107416.5|107467.7|107417.7|107467.7|107417.7|107466.5|107416.5|3
1728871960000|2024-10-14 02:12:40|107466.7|107416.7|107470.1|107420.1|107471.2|107421.2|107466.7|107416.7|6
1728871970000|2024-10-14 02:12:50|107468.7|107418.7|107469.4|107419.4|107469.4|107419.4|107466.5|107416.5|10
1728871980000|2024-10-14 02:13:00|107469.2|107419.2|107469|107419|107469.2|107419.2|107469|107419|3
1728871990000|2024-10-14 02:13:10|107468.9|107418.9|107470.2|107420.2|107470.5|107420.5|107468.9|107418.9|4
1728872000000|2024-10-14 02:13:20|107469.1|107419.1|107468|107418|107469.1|107419.1|107467.5|107417.5|4
1728872010000|2024-10-14 02:13:30|107468.1|107418.1|107468.3|107418.3|107468.3|107418.3|107468|107418|4
1728872020000|2024-10-14 02:13:40|107468.2|107418.2|107469.6|107419.6|107469.6|107419.6|107467.8|107417.8|5
1728872030000|2024-10-14 02:13:50|107469.5|107419.5|107468.7|107418.7|107469.5|107419.5|107468.3|107418.3|9
1728872040000|2024-10-14 02:14:00|107468.9|107418.9|107468.4|107418.4|107469.4|107419.4|107468.4|107418.4|5
1728872050000|2024-10-14 02:14:10|107468.1|107418.1|107468.9|107418.9|107468.9|107418.9|107468.1|107418.1|3
1728872060000|2024-10-14 02:14:20|107468.3|107418.3|107463.8|107413.8|107468.3|107418.3|107463.8|107413.8|10
1728872070000|2024-10-14 02:14:30|107463.5|107413.5|107463.4|107413.4|107463.5|107413.5|107463.1|107413.1|4
1728872080000|2024-10-14 02:14:40|107463.3|107413.3|107454.2|107404.2|107463.3|107413.3|107453.3|107403.3|13
1728872090000|2024-10-14 02:14:50|107454.5|107404.5|107454.1|107404.1|107454.5|107404.5|107452.3|107402.3|8
1728872100000|2024-10-14 02:15:00|107454.2|107404.2|107451.1|107401.1|107454.6|107404.6|107451.1|107401.1|9
1728872110000|2024-10-14 02:15:10|107451.2|107401.2|107450.1|107400.1|107451.3|107401.3|107449.8|107399.8|4
1728872120000|2024-10-14 02:15:20|107449.7|107399.7|107446.8|107396.8|107449.7|107399.7|107446.8|107396.8|4
1728872130000|2024-10-14 02:15:30|107446.9|107396.9|107446.9|107396.9|107446.9|107396.9|107446.9|107396.9|1
1728872140000|2024-10-14 02:15:40|107447.1|107397.1|107449.4|107399.4|107449.9|107399.9|107447.1|107397.1|6
1728872150000|2024-10-14 02:15:50|107449.5|107399.5|107447.9|107397.9|107449.7|107399.7|107447.9|107397.9|4
1728872160000|2024-10-14 02:16:00|107447.8|107397.8|107445.1|107395.1|107447.8|107397.8|107445.1|107395.1|6
1728872170000|2024-10-14 02:16:10|107445.9|107395.9|107449.5|107399.5|107449.5|107399.5|107445.6|107395.6|8
1728872180000|2024-10-14 02:16:20|107450.1|107400.1|107452.9|107402.9|107452.9|107402.9|107450.1|107400.1|4
1728872190000|2024-10-14 02:16:30|107452.5|107402.5|107452.3|107402.3|107452.5|107402.5|107452.3|107402.3|2
1728872200000|2024-10-14 02:16:40|107452.2|107402.2|107452.3|107402.3|107452.3|107402.3|107452.1|107402.1|3
1728872210000|2024-10-14 02:16:50|107452.5|107402.5|107452|107402|107452.9|107402.9|107452|107402|4
1728872220000|2024-10-14 02:17:00|107451.2|107401.2|107449.8|107399.8|107451.2|107401.2|107448.9|107398.9|6
1728872230000|2024-10-14 02:17:10|107449.9|107399.9|107447.4|107397.4|107450.3|107400.3|107447.4|107397.4|7
1728872240000|2024-10-14 02:17:20|107448|107398|107446.1|107396.1|107448.6|107398.6|107446.1|107396.1|6
1728872250000|2024-10-14 02:17:30|107445.9|107395.9|107446.1|107396.1|107446.1|107396.1|107445.6|107395.6|5
1728872260000|2024-10-14 02:17:40|107446.3|107396.3|107445.1|107395.1|107446.3|107396.3|107445.1|107395.1|3
1728872270000|2024-10-14 02:17:50|107445.3|107395.3|107446.4|107396.4|107446.4|107396.4|107445.3|107395.3|2
1728872280000|2024-10-14 02:18:00|107445.8|107395.8|107445.3|107395.3|107445.8|107395.8|107444.8|107394.8|7
1728872290000|2024-10-14 02:18:10|107445.4|107395.4|107445.9|107395.9|107445.9|107395.9|107445.4|107395.4|3
1728872300000|2024-10-14 02:18:20|107445.7|107395.7|107447.6|107397.6|107447.6|107397.6|107445.5|107395.5|7
1728872310000|2024-10-14 02:18:30|107448|107398|107447.7|107397.7|107448.4|107398.4|107447.7|107397.7|5
1728872320000|2024-10-14 02:18:40|107448|107398|107448.2|107398.2|107448.2|107398.2|107447.8|107397.8|4
1728872330000|2024-10-14 02:18:50|107448|107398|107452.8|107402.8|107452.8|107402.8|107448|107398|8
1728872340000|2024-10-14 02:19:00|107453.1|107403.1|107457.9|107407.9|107460.1|107410.1|107453.1|107403.1|17
1728872350000|2024-10-14 02:19:10|107457.8|107407.8|107455.4|107405.4|107457.8|107407.8|107454.2|107404.2|9
1728872360000|2024-10-14 02:19:20|107455.2|107405.2|107452.5|107402.5|107455.2|107405.2|107452.5|107402.5|5
1728872370000|2024-10-14 02:19:30|107452.7|107402.7|107451.6|107401.6|107453.1|107403.1|107451.6|107401.6|4
1728872380000|2024-10-14 02:19:40|107451.8|107401.8|107451.2|107401.2|107452|107402|107450.7|107400.7|4
1728872390000|2024-10-14 02:19:50|107451.3|107401.3|107458.8|107408.8|107458.8|107408.8|107451.3|107401.3|7
1728872400000|2024-10-14 02:20:00|107458.1|107408.1|107450.3|107400.3|107459.5|107409.5|107450.3|107400.3|14
1728872410000|2024-10-14 02:20:10|107452.2|107402.2|107452.6|107402.6|107452.7|107402.7|107449.1|107399.1|8
1728872420000|2024-10-14 02:20:20|107452.7|107402.7|107452.5|107402.5|107452.7|107402.7|107452.5|107402.5|3
1728872430000|2024-10-14 02:20:30|107452.4|107402.4|107452.3|107402.3|107452.4|107402.4|107452.2|107402.2|5
1728872440000|2024-10-14 02:20:40|107452|107402|107446.9|107396.9|107452|107402|107446.5|107396.5|10
1728872450000|2024-10-14 02:20:50|107446.6|107396.6|107446.4|107396.4|107447|107397|107446.3|107396.3|10
1728872460000|2024-10-14 02:21:00|107446.5|107396.5|107446.2|107396.2|107446.5|107396.5|107446.1|107396.1|5
1728872470000|2024-10-14 02:21:10|107445.9|107395.9|107444.3|107394.3|107445.9|107395.9|107444.3|107394.3|3
1728872480000|2024-10-14 02:21:20|107444.6|107394.6|107444.3|107394.3|107444.8|107394.8|107444.3|107394.3|4
1728872490000|2024-10-14 02:21:30|107444.4|107394.4|107444.5|107394.5|107444.5|107394.5|107444.4|107394.4|2
1728872500000|2024-10-14 02:21:40|107444.9|107394.9|107447.2|107397.2|107447.2|107397.2|107443.7|107393.7|6
1728872510000|2024-10-14 02:21:50|107447.3|107397.3|107449.9|107399.9|107449.9|107399.9|107447.2|107397.2|7
1728872520000|2024-10-14 02:22:00|107450.2|107400.2|107450.1|107400.1|107450.2|107400.2|107450.1|107400.1|2
1728872530000|2024-10-14 02:22:10|107449.9|107399.9|107450|107400|107450|107400|107449.9|107399.9|2
1728872540000|2024-10-14 02:22:20|107450.3|107400.3|107449.3|107399.3|107450.3|107400.3|107449.3|107399.3|4
1728872550000|2024-10-14 02:22:30|107449.2|107399.2|107449.2|107399.2|107449.3|107399.3|107449.2|107399.2|3
1728872560000|2024-10-14 02:22:40|107448.9|107398.9|107448.9|107398.9|107449.8|107399.8|107448.3|107398.3|8
1728872570000|2024-10-14 02:22:50|107449.1|107399.1|107449.7|107399.7|107449.7|107399.7|107449.1|107399.1|2
1728872580000|2024-10-14 02:23:00|107449.6|107399.6|107449.5|107399.5|107449.6|107399.6|107449.5|107399.5|2
1728872590000|2024-10-14 02:23:10|107449.6|107399.6|107449.2|107399.2|107449.7|107399.7|107449.2|107399.2|5
1728872610000|2024-10-14 02:23:30|107449.3|107399.3|107449.5|107399.5|107449.5|107399.5|107449.3|107399.3|3
1728872620000|2024-10-14 02:23:40|107449.4|107399.4|107450.2|107400.2|107450.2|107400.2|107449.4|107399.4|2
1728872630000|2024-10-14 02:23:50|107450.1|107400.1|107449.5|107399.5|107450.1|107400.1|107449.5|107399.5|4
1728872640000|2024-10-14 02:24:00|107449.8|107399.8|107450.3|107400.3|107450.5|107400.5|107449.8|107399.8|5
1728872650000|2024-10-14 02:24:10|107450.2|107400.2|107449.6|107399.6|107450.2|107400.2|107449.4|107399.4|4
1728872660000|2024-10-14 02:24:20|107449.7|107399.7|107449.5|107399.5|107449.7|107399.7|107449.5|107399.5|3
1728872670000|2024-10-14 02:24:30|107449.4|107399.4|107450.1|107400.1|107450.3|107400.3|107449.3|107399.3|7
1728872680000|2024-10-14 02:24:40|107449.8|107399.8|107448.2|107398.2|107449.8|107399.8|107448.2|107398.2|5
1728872690000|2024-10-14 02:24:50|107448|107398|107446.5|107396.5|107448.3|107398.3|107446.5|107396.5|6
1728872700000|2024-10-14 02:25:00|107446.7|107396.7|107452.5|107402.5|107454|107404|107446.7|107396.7|11
1728872710000|2024-10-14 02:25:10|107452.8|107402.8|107452.1|107402.1|107453.1|107403.1|107452.1|107402.1|4
1728872720000|2024-10-14 02:25:20|107451.7|107401.7|107450.5|107400.5|107451.7|107401.7|107450.5|107400.5|8
1728872730000|2024-10-14 02:25:30|107449.8|107399.8|107448.4|107398.4|107449.8|107399.8|107448.2|107398.2|7
1728872740000|2024-10-14 02:25:40|107447.9|107397.9|107446.4|107396.4|107447.9|107397.9|107445.2|107395.2|11
1728872750000|2024-10-14 02:25:50|107446.2|107396.2|107446.6|107396.6|107446.6|107396.6|107446|107396|5
1728872760000|2024-10-14 02:26:00|107446.5|107396.5|107447|107397|107447|107397|107445.9|107395.9|11
1728872770000|2024-10-14 02:26:10|107446.8|107396.8|107445.1|107395.1|107446.8|107396.8|107444.7|107394.7|8
1728872780000|2024-10-14 02:26:20|107444.9|107394.9|107444.9|107394.9|107444.9|107394.9|107444.7|107394.7|3
1728872790000|2024-10-14 02:26:30|107445|107395|107445.7|107395.7|107445.7|107395.7|107445|107395|2
1728872800000|2024-10-14 02:26:40|107445.5|107395.5|107445|107395|107445.6|107395.6|107445|107395|4
1728872810000|2024-10-14 02:26:50|107444.1|107394.1|107441.5|107391.5|107444.1|107394.1|107440.1|107390.1|9
1728872820000|2024-10-14 02:27:00|107441.4|107391.4|107436|107386|107442.2|107392.2|107433.6|107383.6|18
1728872830000|2024-10-14 02:27:10|107435.9|107385.9|107428.9|107378.9|107436|107386|107428.9|107378.9|6
1728872840000|2024-10-14 02:27:20|107428.8|107378.8|107428.2|107378.2|107428.8|107378.8|107427.8|107377.8|7
1728872850000|2024-10-14 02:27:30|107428.1|107378.1|107423.1|107373.1|107428.1|107378.1|107423.1|107373.1|9
1728872860000|2024-10-14 02:27:40|107423.2|107373.2|107423.7|107373.7|107424.5|107374.5|107422.8|107372.8|7
1728872870000|2024-10-14 02:27:50|107423.6|107373.6|107423.5|107373.5|107423.7|107373.7|107423.5|107373.5|3
1728872880000|2024-10-14 02:28:00|107423.4|107373.4|107424.1|107374.1|107424.3|107374.3|107423.4|107373.4|8
1728872890000|2024-10-14 02:28:10|107424.2|107374.2|107424.2|107374.2|107424.2|107374.2|107424.2|107374.2|1
1728872900000|2024-10-14 02:28:20|107424.1|107374.1|107429.2|107379.2|107429.5|107379.5|107424.1|107374.1|11
1728872910000|2024-10-14 02:28:30|107430.5|107380.5|107429.8|107379.8|107430.7|107380.7|107429.8|107379.8|6
1728872920000|2024-10-14 02:28:40|107429.7|107379.7|107426|107376|107429.9|107379.9|107426|107376|8
1728872930000|2024-10-14 02:28:50|107424.9|107374.9|107424.8|107374.8|107425.3|107375.3|107424.4|107374.4|5
1728872940000|2024-10-14 02:29:00|107424.3|107374.3|107425.4|107375.4|107425.4|107375.4|107424.1|107374.1|6
1728872950000|2024-10-14 02:29:10|107425.6|107375.6|107424.6|107374.6|107426.7|107376.7|107422.2|107372.2|9
1728872960000|2024-10-14 02:29:20|107425|107375|107428.4|107378.4|107428.4|107378.4|107424.9|107374.9|7
1728872970000|2024-10-14 02:29:30|107428|107378|107427.4|107377.4|107428|107378|107427.4|107377.4|3
1728872980000|2024-10-14 02:29:40|107427.7|107377.7|107427.6|107377.6|107427.7|107377.7|107427.6|107377.6|2
1728872990000|2024-10-14 02:29:50|107427.7|107377.7|107428.4|107378.4|107428.4|107378.4|107427.6|107377.6|7
1728873000000|2024-10-14 02:30:00|107428.2|107378.2|107429.6|107379.6|107429.6|107379.6|107428.2|107378.2|6
1728873010000|2024-10-14 02:30:10|107429.7|107379.7|107429.1|107379.1|107429.9|107379.9|107429.1|107379.1|6
1728873020000|2024-10-14 02:30:20|107429|107379|107429.1|107379.1|107429.2|107379.2|107429|107379|4
1728873030000|2024-10-14 02:30:30|107429.2|107379.2|107426.6|107376.6|107429.2|107379.2|107426.6|107376.6|5
1728873040000|2024-10-14 02:30:40|107426.1|107376.1|107420.9|107370.9|107426.1|107376.1|107420.9|107370.9|13
1728873050000|2024-10-14 02:30:50|107421.2|107371.2|107420.2|107370.2|107421.2|107371.2|107420.2|107370.2|4
1728873060000|2024-10-14 02:31:00|107420|107370|107417.1|107367.1|107420|107370|107417.1|107367.1|7
1728873070000|2024-10-14 02:31:10|107416.3|107366.3|107410.6|107360.6|107416.3|107366.3|107410.6|107360.6|8
1728873080000|2024-10-14 02:31:20|107410.8|107360.8|107411.8|107361.8|107411.8|107361.8|107410.8|107360.8|5
1728873090000|2024-10-14 02:31:30|107413.4|107363.4|107418.9|107368.9|107420.1|107370.1|107413.4|107363.4|10
1728873100000|2024-10-14 02:31:40|107418.5|107368.5|107415.2|107365.2|107418.5|107368.5|107415|107365|11
1728873110000|2024-10-14 02:31:50|107415.6|107365.6|107415.5|107365.5|107415.7|107365.7|107415.5|107365.5|5
1728873120000|2024-10-14 02:32:00|107415.4|107365.4|107415.4|107365.4|107415.6|107365.6|107415.1|107365.1|5
1728873130000|2024-10-14 02:32:10|107415.6|107365.6|107414.7|107364.7|107415.7|107365.7|107414.5|107364.5|8
1728873140000|2024-10-14 02:32:20|107414.6|107364.6|107416.6|107366.6|107416.6|107366.6|107414.6|107364.6|7
1728873150000|2024-10-14 02:32:30|107417.8|107367.8|107417.9|107367.9|107417.9|107367.9|107417.5|107367.5|6
1728873160000|2024-10-14 02:32:40|107418.1|107368.1|107419.6|107369.6|107419.6|107369.6|107417.7|107367.7|9
1728873170000|2024-10-14 02:32:50|107420.2|107370.2|107419.6|107369.6|107420.2|107370.2|107419.6|107369.6|3
1728873180000|2024-10-14 02:33:00|107419.4|107369.4|107419.3|107369.3|107419.4|107369.4|107419.2|107369.2|3
1728873190000|2024-10-14 02:33:10|107419.7|107369.7|107416.1|107366.1|107419.7|107369.7|107416|107366|8
1728873200000|2024-10-14 02:33:20|107415.6|107365.6|107415.9|107365.9|107416.3|107366.3|107415.6|107365.6|6
1728873210000|2024-10-14 02:33:30|107415.8|107365.8|107415.6|107365.6|107415.8|107365.8|107415.3|107365.3|6
1728873220000|2024-10-14 02:33:40|107415.7|107365.7|107415.2|107365.2|107416.4|107366.4|107415|107365|9
1728873230000|2024-10-14 02:33:50|107415.1|107365.1|107415.6|107365.6|107416.9|107366.9|107415.1|107365.1|6
1728873240000|2024-10-14 02:34:00|107415.4|107365.4|107415.9|107365.9|107416.4|107366.4|107415.4|107365.4|5
1728873250000|2024-10-14 02:34:10|107416.8|107366.8|107416.6|107366.6|107416.9|107366.9|107416.6|107366.6|5
1728873260000|2024-10-14 02:34:20|107416.5|107366.5|107416.8|107366.8|107416.8|107366.8|107416.5|107366.5|3
1728873270000|2024-10-14 02:34:30|107417|107367|107417.2|107367.2|107417.2|107367.2|107417|107367|7
1728873280000|2024-10-14 02:34:40|107416.5|107366.5|107417.1|107367.1|107417.1|107367.1|107416|107366|4
1728873290000|2024-10-14 02:34:50|107417.3|107367.3|107419.1|107369.1|107420|107370|107417.3|107367.3|9
1728873300000|2024-10-14 02:35:00|107419.2|107369.2|107420.4|107370.4|107420.4|107370.4|107419.2|107369.2|4
1728873310000|2024-10-14 02:35:10|107420.2|107370.2|107420.1|107370.1|107420.2|107370.2|107420|107370|3
1728873320000|2024-10-14 02:35:20|107420|107370|107415.5|107365.5|107420|107370|107415.3|107365.3|8
1728873330000|2024-10-14 02:35:30|107415.9|107365.9|107417.5|107367.5|107417.5|107367.5|107415.9|107365.9|3
1728873340000|2024-10-14 02:35:40|107418.5|107368.5|107418.2|107368.2|107418.8|107368.8|107418.2|107368.2|6
1728873350000|2024-10-14 02:35:50|107418.1|107368.1|107420.7|107370.7|107421.5|107371.5|107417.8|107367.8|6
1728873360000|2024-10-14 02:36:00|107420.6|107370.6|107421.2|107371.2|107421.2|107371.2|107420.6|107370.6|3
1728873370000|2024-10-14 02:36:10|107420.6|107370.6|107414.2|107364.2|107420.6|107370.6|107414.1|107364.1|11
1728873380000|2024-10-14 02:36:20|107414.5|107364.5|107414.5|107364.5|107414.7|107364.7|107414.5|107364.5|5
1728873390000|2024-10-14 02:36:30|107414.4|107364.4|107414.6|107364.6|107414.8|107364.8|107414.4|107364.4|5
1728873400000|2024-10-14 02:36:40|107414.3|107364.3|107411|107361|107414.3|107364.3|107411|107361|10
1728873410000|2024-10-14 02:36:50|107410.4|107360.4|107410.5|107360.5|107410.7|107360.7|107410.4|107360.4|3
1728873420000|2024-10-14 02:37:00|107410.3|107360.3|107409.8|107359.8|107410.3|107360.3|107409.4|107359.4|7
1728873430000|2024-10-14 02:37:10|107410|107360|107409.8|107359.8|107410|107360|107409.8|107359.8|4
1728873440000|2024-10-14 02:37:20|107409.6|107359.6|107409.6|107359.6|107409.6|107359.6|107409.5|107359.5|3
1728873450000|2024-10-14 02:37:30|107410.1|107360.1|107410.7|107360.7|107411|107361|107410.1|107360.1|5
1728873460000|2024-10-14 02:37:40|107410.6|107360.6|107411|107361|107411.1|107361.1|107410.4|107360.4|7
1728873470000|2024-10-14 02:37:50|107411.1|107361.1|107408|107358|107411.5|107361.5|107408|107358|11
1728873480000|2024-10-14 02:38:00|107408.1|107358.1|107406.7|107356.7|107408.1|107358.1|107405.3|107355.3|12
1728873490000|2024-10-14 02:38:10|107406.1|107356.1|107391|107341|107406.6|107356.6|107390.8|107340.8|13
1728873500000|2024-10-14 02:38:20|107390.8|107340.8|107392.7|107342.7|107394.9|107344.9|107390.8|107340.8|18
1728873510000|2024-10-14 02:38:30|107393|107343|107393.7|107343.7|107393.8|107343.8|107392.6|107342.6|7
1728873520000|2024-10-14 02:38:40|107393.6|107343.6|107391.3|107341.3|107393.7|107343.7|107391.3|107341.3|7
1728873530000|2024-10-14 02:38:50|107390.2|107340.2|107386.7|107336.7|107390.9|107340.9|107386.7|107336.7|16
1728873540000|2024-10-14 02:39:00|107386.8|107336.8|107387.5|107337.5|107387.5|107337.5|107386.6|107336.6|9
1728873550000|2024-10-14 02:39:10|107387.6|107337.6|107389|107339|107389|107339|107387.3|107337.3|9
1728873560000|2024-10-14 02:39:20|107389.2|107339.2|107389.4|107339.4|107389.7|107339.7|107389.2|107339.2|6
1728873570000|2024-10-14 02:39:30|107389.5|107339.5|107389.3|107339.3|107389.5|107339.5|107389.3|107339.3|2
1728873580000|2024-10-14 02:39:40|107389.5|107339.5|107389.4|107339.4|107389.9|107339.9|107389.3|107339.3|7
1728873590000|2024-10-14 02:39:50|107389.2|107339.2|107388.8|107338.8|107389.2|107339.2|107388.8|107338.8|3
1728873600000|2024-10-14 02:40:00|107389.1|107339.1|107389.2|107339.2|107389.2|107339.2|107388.9|107338.9|3
1728873610000|2024-10-14 02:40:10|107389.4|107339.4|107389.4|107339.4|107390|107340|107389.2|107339.2|8
1728873620000|2024-10-14 02:40:20|107389.3|107339.3|107389.8|107339.8|107389.8|107339.8|107389.3|107339.3|3
1728873630000|2024-10-14 02:40:30|107389.6|107339.6|107389.1|107339.1|107390.4|107340.4|107389.1|107339.1|7
1728873640000|2024-10-14 02:40:40|107389.2|107339.2|107388.7|107338.7|107389.2|107339.2|107388.3|107338.3|4
1728873650000|2024-10-14 02:40:50|107388.6|107338.6|107388.7|107338.7|107388.7|107338.7|107388.6|107338.6|2
1728873660000|2024-10-14 02:41:00|107388.8|107338.8|107389|107339|107389.3|107339.3|107388.7|107338.7|6
1728873670000|2024-10-14 02:41:10|107389.2|107339.2|107394.1|107344.1|107394.1|107344.1|107389.1|107339.1|8
1728873680000|2024-10-14 02:41:20|107395|107345|107393.1|107343.1|107395.5|107345.5|107393.1|107343.1|10
1728873690000|2024-10-14 02:41:30|107392.2|107342.2|107391.3|107341.3|107392.4|107342.4|107391.3|107341.3|7
1728873700000|2024-10-14 02:41:40|107391.5|107341.5|107391.1|107341.1|107391.5|107341.5|107391|107341|4
1728873710000|2024-10-14 02:41:50|107391.7|107341.7|107394.1|107344.1|107394.1|107344.1|107391.7|107341.7|7
1728873720000|2024-10-14 02:42:00|107394.4|107344.4|107395.1|107345.1|107395.4|107345.4|107393.8|107343.8|7
1728873730000|2024-10-14 02:42:10|107394.9|107344.9|107396.8|107346.8|107396.8|107346.8|107394.9|107344.9|9
1728873740000|2024-10-14 02:42:20|107397|107347|107400.8|107350.8|107401.4|107351.4|107397|107347|11
1728873750000|2024-10-14 02:42:30|107400.9|107350.9|107401.1|107351.1|107401.4|107351.4|107400.9|107350.9|5
1728873760000|2024-10-14 02:42:40|107401|107351|107400.5|107350.5|107401.2|107351.2|107400.4|107350.4|8
1728873770000|2024-10-14 02:42:50|107400.7|107350.7|107400.6|107350.6|107400.9|107350.9|107400.6|107350.6|6
1728873780000|2024-10-14 02:43:00|107400.7|107350.7|107401|107351|107401|107351|107400.7|107350.7|2
1728873790000|2024-10-14 02:43:10|107401.3|107351.3|107401.7|107351.7|107401.7|107351.7|107401.3|107351.3|3
1728873800000|2024-10-14 02:43:20|107401.9|107351.9|107401.4|107351.4|107401.9|107351.9|107401.4|107351.4|5
1728873810000|2024-10-14 02:43:30|107401.5|107351.5|107401.3|107351.3|107401.6|107351.6|107401.2|107351.2|5
1728873820000|2024-10-14 02:43:40|107401.7|107351.7|107401.3|107351.3|107401.8|107351.8|107400.8|107350.8|8
1728873830000|2024-10-14 02:43:50|107401.2|107351.2|107400.8|107350.8|107401.2|107351.2|107400.8|107350.8|4
1728873840000|2024-10-14 02:44:00|107398.9|107348.9|107396.9|107346.9|107398.9|107348.9|107395.2|107345.2|5
1728873850000|2024-10-14 02:44:10|107396.8|107346.8|107397.1|107347.1|107400.4|107350.4|107396.8|107346.8|12
1728873860000|2024-10-14 02:44:20|107397|107347|107393.8|107343.8|107397|107347|107393.6|107343.6|6
1728873870000|2024-10-14 02:44:30|107393.7|107343.7|107401.9|107351.9|107402|107352|107393.7|107343.7|22
1728873880000|2024-10-14 02:44:40|107401.7|107351.7|107403.1|107353.1|107403.1|107353.1|107401.6|107351.6|3
1728873890000|2024-10-14 02:44:50|107403.2|107353.2|107403.3|107353.3|107403.3|107353.3|107403.2|107353.2|2
1728873900000|2024-10-14 02:45:00|107403.4|107353.4|107397.3|107347.3|107403.4|107353.4|107396.7|107346.7|10
1728873910000|2024-10-14 02:45:10|107397.4|107347.4|107394.8|107344.8|107397.4|107347.4|107394.8|107344.8|8
1728873920000|2024-10-14 02:45:20|107394.4|107344.4|107392|107342|107394.4|107344.4|107391.3|107341.3|11
1728873930000|2024-10-14 02:45:30|107392.1|107342.1|107390.5|107340.5|107392.1|107342.1|107390.5|107340.5|5
1728873940000|2024-10-14 02:45:40|107391|107341|107391|107341|107391|107341|107390.9|107340.9|3
1728873950000|2024-10-14 02:45:50|107390.2|107340.2|107390.5|107340.5|107390.5|107340.5|107390.1|107340.1|7
1728873960000|2024-10-14 02:46:00|107390.8|107340.8|107388.2|107338.2|107390.8|107340.8|107387.1|107337.1|11
1728873970000|2024-10-14 02:46:10|107386.6|107336.6|107389.2|107339.2|107389.7|107339.7|107386.6|107336.6|10
1728873980000|2024-10-14 02:46:20|107389.3|107339.3|107388.1|107338.1|107389.3|107339.3|107387.5|107337.5|8
1728873990000|2024-10-14 02:46:30|107388.2|107338.2|107387.8|107337.8|107388.2|107338.2|107387.8|107337.8|6
1728874000000|2024-10-14 02:46:40|107388.4|107338.4|107386.1|107336.1|107388.5|107338.5|107385.4|107335.4|8
1728874010000|2024-10-14 02:46:50|107386.3|107336.3|107386.5|107336.5|107388.2|107338.2|107386|107336|11
1728874020000|2024-10-14 02:47:00|107386.3|107336.3|107388.8|107338.8|107388.9|107338.9|107386.1|107336.1|10
1728874030000|2024-10-14 02:47:10|107388.9|107338.9|107387.9|107337.9|107388.9|107338.9|107387.8|107337.8|10
1728874040000|2024-10-14 02:47:20|107388.1|107338.1|107388|107338|107388.1|107338.1|107388|107338|2
1728874050000|2024-10-14 02:47:30|107388.1|107338.1|107385.9|107335.9|107388.4|107338.4|107385.9|107335.9|11
1728874060000|2024-10-14 02:47:40|107385|107335|107384.9|107334.9|107385|107335|107384.4|107334.4|7
1728874070000|2024-10-14 02:47:50|107385.3|107335.3|107385.3|107335.3|107385.3|107335.3|107385.3|107335.3|1
1728874080000|2024-10-14 02:48:00|107385.4|107335.4|107385.8|107335.8|107385.9|107335.9|107385.3|107335.3|4
1728874090000|2024-10-14 02:48:10|107385.7|107335.7|107390.1|107340.1|107390.2|107340.2|107385.7|107335.7|10
1728874100000|2024-10-14 02:48:20|107387.4|107337.4|107387.2|107337.2|107387.4|107337.4|107387|107337|4
1728874110000|2024-10-14 02:48:30|107387|107337|107384.2|107334.2|107387|107337|107384.2|107334.2|5
1728874120000|2024-10-14 02:48:40|107384.3|107334.3|107384.1|107334.1|107384.6|107334.6|107383.9|107333.9|7
1728874130000|2024-10-14 02:48:50|107384.5|107334.5|107385.4|107335.4|107385.4|107335.4|107384.5|107334.5|5
1728874140000|2024-10-14 02:49:00|107383.4|107333.4|107386.6|107336.6|107386.6|107336.6|107383.4|107333.4|10
1728874150000|2024-10-14 02:49:10|107386.8|107336.8|107387.2|107337.2|107387.3|107337.3|107386.8|107336.8|6
1728874160000|2024-10-14 02:49:20|107386.6|107336.6|107387.1|107337.1|107387.2|107337.2|107386.6|107336.6|4
1728874170000|2024-10-14 02:49:30|107386.4|107336.4|107386|107336|107386.4|107336.4|107386|107336|3
1728874180000|2024-10-14 02:49:40|107385.9|107335.9|107386.1|107336.1|107386.2|107336.2|107385.9|107335.9|5
1728874190000|2024-10-14 02:49:50|107386|107336|107385.1|107335.1|107386.9|107336.9|107383.2|107333.2|5
1728874200000|2024-10-14 02:50:00|107385|107335|107386.2|107336.2|107386.8|107336.8|107385|107335|7
1728874210000|2024-10-14 02:50:10|107386.5|107336.5|107387|107337|107387|107337|107386.5|107336.5|2
1728874220000|2024-10-14 02:50:20|107386.8|107336.8|107386.9|107336.9|107386.9|107336.9|107386.8|107336.8|2
1728874230000|2024-10-14 02:50:30|107386.8|107336.8|107385.4|107335.4|107386.8|107336.8|107384.1|107334.1|11
1728874240000|2024-10-14 02:50:40|107384.5|107334.5|107383.2|107333.2|107384.5|107334.5|107383.2|107333.2|4
1728874250000|2024-10-14 02:50:50|107382.8|107332.8|107379.1|107329.1|107382.9|107332.9|107379|107329|9
1728874260000|2024-10-14 02:51:00|107379.6|107329.6|107379.1|107329.1|107380.5|107330.5|107379|107329|17
1728874270000|2024-10-14 02:51:10|107379.8|107329.8|107379.8|107329.8|107379.8|107329.8|107377.4|107327.4|9
1728874280000|2024-10-14 02:51:20|107381.4|107331.4|107383.2|107333.2|107383.2|107333.2|107381.4|107331.4|6
1728874290000|2024-10-14 02:51:30|107382.9|107332.9|107381.1|107331.1|107382.9|107332.9|107381.1|107331.1|5
1728874300000|2024-10-14 02:51:40|107381.3|107331.3|107381.6|107331.6|107381.8|107331.8|107381.3|107331.3|4
1728874310000|2024-10-14 02:51:50|107380.3|107330.3|107381.5|107331.5|107381.5|107331.5|107380.3|107330.3|6
1728874320000|2024-10-14 02:52:00|107381.4|107331.4|107381|107331|107381.4|107331.4|107381|107331|2
1728874330000|2024-10-14 02:52:10|107380.5|107330.5|107380.4|107330.4|107380.5|107330.5|107380|107330|6
1728874340000|2024-10-14 02:52:20|107380.3|107330.3|107380.3|107330.3|107380.3|107330.3|107380.3|107330.3|1
1728874350000|2024-10-14 02:52:30|107380.1|107330.1|107379.7|107329.7|107380.1|107330.1|107379.7|107329.7|4
1728874360000|2024-10-14 02:52:40|107379.8|107329.8|107379.9|107329.9|107379.9|107329.9|107379.3|107329.3|7
1728874380000|2024-10-14 02:53:00|107379.8|107329.8|107379.8|107329.8|107379.8|107329.8|107379.8|107329.8|1
1728874390000|2024-10-14 02:53:10|107379.9|107329.9|107379.9|107329.9|107380|107330|107379.9|107329.9|3
1728874400000|2024-10-14 02:53:20|107380|107330|107380.4|107330.4|107380.4|107330.4|107380|107330|4
1728874410000|2024-10-14 02:53:30|107380.5|107330.5|107380.7|107330.7|107380.7|107330.7|107380.5|107330.5|2
1728874420000|2024-10-14 02:53:40|107380.8|107330.8|107380.4|107330.4|107380.8|107330.8|107380.2|107330.2|4
1728874430000|2024-10-14 02:53:50|107380.3|107330.3|107380.5|107330.5|107380.8|107330.8|107380.3|107330.3|5
1728874440000|2024-10-14 02:54:00|107380.3|107330.3|107375.4|107325.4|107381.4|107331.4|107371|107321|13
1728874450000|2024-10-14 02:54:10|107375.7|107325.7|107374.8|107324.8|107375.7|107325.7|107371.6|107321.6|9
1728874460000|2024-10-14 02:54:20|107373.2|107323.2|107369.6|107319.6|107373.2|107323.2|107369.6|107319.6|22
1728874470000|2024-10-14 02:54:30|107369.7|107319.7|107369.5|107319.5|107369.7|107319.7|107369.5|107319.5|3
1728874480000|2024-10-14 02:54:40|107369.4|107319.4|107370.2|107320.2|107370.2|107320.2|107369.4|107319.4|8
1728874490000|2024-10-14 02:54:50|107369|107319|107376.6|107326.6|107376.6|107326.6|107369|107319|8
1728874500000|2024-10-14 02:55:00|107376.7|107326.7|107375.5|107325.5|107376.7|107326.7|107375.5|107325.5|6
1728874510000|2024-10-14 02:55:10|107375.6|107325.6|107376.4|107326.4|107376.5|107326.5|107375.6|107325.6|4
1728874520000|2024-10-14 02:55:20|107376.6|107326.6|107378.1|107328.1|107378.1|107328.1|107376.6|107326.6|2
1728874530000|2024-10-14 02:55:30|107377.1|107327.1|107377.6|107327.6|107377.7|107327.7|107376.7|107326.7|6
1728874540000|2024-10-14 02:55:40|107377.3|107327.3|107377.6|107327.6|107377.8|107327.8|107377.3|107327.3|4
1728874550000|2024-10-14 02:55:50|107377.4|107327.4|107375.8|107325.8|107377.4|107327.4|107375.8|107325.8|5
1728874560000|2024-10-14 02:56:00|107375.9|107325.9|107377.1|107327.1|107377.5|107327.5|107375.9|107325.9|7
1728874570000|2024-10-14 02:56:10|107378.1|107328.1|107379.7|107329.7|107379.7|107329.7|107378.1|107328.1|4
1728874580000|2024-10-14 02:56:20|107379.8|107329.8|107379.9|107329.9|107379.9|107329.9|107379.8|107329.8|2
1728874590000|2024-10-14 02:56:30|107381|107331|107379.6|107329.6|107381|107331|107378.2|107328.2|12
1728874600000|2024-10-14 02:56:40|107378.2|107328.2|107376.3|107326.3|107378.2|107328.2|107376|107326|6
1728874610000|2024-10-14 02:56:50|107376.7|107326.7|107377.3|107327.3|107377.3|107327.3|107376.7|107326.7|6
1728874620000|2024-10-14 02:57:00|107377.2|107327.2|107377.3|107327.3|107377.4|107327.4|107377.2|107327.2|3
1728874630000|2024-10-14 02:57:10|107377.7|107327.7|107377.4|107327.4|107377.7|107327.7|107377.4|107327.4|3
1728874640000|2024-10-14 02:57:20|107377.6|107327.6|107377.7|107327.7|107377.7|107327.7|107377.6|107327.6|2
1728874650000|2024-10-14 02:57:30|107377.4|107327.4|107378.6|107328.6|107378.6|107328.6|107377.4|107327.4|7
1728874660000|2024-10-14 02:57:40|107378.5|107328.5|107378.4|107328.4|107378.5|107328.5|107378.4|107328.4|2
1728874670000|2024-10-14 02:57:50|107378.3|107328.3|107378.1|107328.1|107378.3|107328.3|107378.1|107328.1|2
1728874680000|2024-10-14 02:58:00|107378.2|107328.2|107378.5|107328.5|107378.6|107328.6|107378.2|107328.2|5
1728874690000|2024-10-14 02:58:10|107378.2|107328.2|107378.2|107328.2|107378.2|107328.2|107378.2|107328.2|1
1728874700000|2024-10-14 02:58:20|107378.4|107328.4|107378.3|107328.3|107379.8|107329.8|107378.2|107328.2|7
1728874710000|2024-10-14 02:58:30|107377.2|107327.2|107377.4|107327.4|107377.8|107327.8|107377.2|107327.2|3
1728874720000|2024-10-14 02:58:40|107377.1|107327.1|107376.7|107326.7|107377.1|107327.1|107375.5|107325.5|5
1728874730000|2024-10-14 02:58:50|107375.8|107325.8|107376.7|107326.7|107376.7|107326.7|107375.8|107325.8|4
1728874740000|2024-10-14 02:59:00|107376.9|107326.9|107376.8|107326.8|107376.9|107326.9|107375.5|107325.5|6
1728874750000|2024-10-14 02:59:10|107375.4|107325.4|107375.1|107325.1|107376.3|107326.3|107375.1|107325.1|7
1728874760000|2024-10-14 02:59:20|107375|107325|107375.4|107325.4|107375.4|107325.4|107374.6|107324.6|4
1728874770000|2024-10-14 02:59:30|107375.5|107325.5|107375.7|107325.7|107375.8|107325.8|107375.4|107325.4|4
1728874780000|2024-10-14 02:59:40|107375.6|107325.6|107375.7|107325.7|107375.7|107325.7|107375.6|107325.6|2
1728874790000|2024-10-14 02:59:50|107375.8|107325.8|107375.5|107325.5|107375.8|107325.8|107375.5|107325.5|4
1728874800000|2024-10-14 03:00:00|107375.7|107325.7|107374.3|107324.3|107375.8|107325.8|107374.3|107324.3|6
1728874810000|2024-10-14 03:00:10|107375.6|107325.6|107375.2|107325.2|107375.6|107325.6|107375.2|107325.2|3
1728874820000|2024-10-14 03:00:20|107374.8|107324.8|107366.9|107316.9|107374.8|107324.8|107366.9|107316.9|10
1728874830000|2024-10-14 03:00:30|107367.4|107317.4|107367.5|107317.5|107367.6|107317.6|107367.4|107317.4|3
1728874840000|2024-10-14 03:00:40|107367.4|107317.4|107365.9|107315.9|107367.4|107317.4|107365.9|107315.9|4
1728874850000|2024-10-14 03:00:50|107365.7|107315.7|107365.6|107315.6|107366|107316|107365.6|107315.6|4
1728874860000|2024-10-14 03:01:00|107365.7|107315.7|107367.4|107317.4|107367.4|107317.4|107365.7|107315.7|5
1728874870000|2024-10-14 03:01:10|107367.5|107317.5|107367.8|107317.8|107368.8|107318.8|107367.5|107317.5|4
1728874880000|2024-10-14 03:01:20|107368.6|107318.6|107367.3|107317.3|107368.6|107318.6|107367.3|107317.3|4
1728874890000|2024-10-14 03:01:30|107368.1|107318.1|107369|107319|107369|107319|107368|107318|3
1728874900000|2024-10-14 03:01:40|107368.9|107318.9|107369.2|107319.2|107369.2|107319.2|107368.9|107318.9|5
1728874910000|2024-10-14 03:01:50|107369.5|107319.5|107370.6|107320.6|107370.6|107320.6|107369.5|107319.5|5
1728874920000|2024-10-14 03:02:00|107370.8|107320.8|107376.8|107326.8|107376.8|107326.8|107370.8|107320.8|9
1728874930000|2024-10-14 03:02:10|107377.2|107327.2|107376.9|107326.9|107377.4|107327.4|107376.9|107326.9|5
1728874940000|2024-10-14 03:02:20|107376.4|107326.4|107375.7|107325.7|107376.4|107326.4|107375.7|107325.7|2
1728874950000|2024-10-14 03:02:30|107376|107326|107376|107326|107376|107326|107376|107326|1
1728874960000|2024-10-14 03:02:40|107375.2|107325.2|107376.7|107326.7|107376.7|107326.7|107375.2|107325.2|5
1728874970000|2024-10-14 03:02:50|107376.6|107326.6|107376.5|107326.5|107376.6|107326.6|107376.5|107326.5|2
1728874980000|2024-10-14 03:03:00|107376.4|107326.4|107382.6|107332.6|107383.1|107333.1|107376.4|107326.4|12
1728874990000|2024-10-14 03:03:10|107382.5|107332.5|107380.7|107330.7|107382.5|107332.5|107380.7|107330.7|4
1728875000000|2024-10-14 03:03:20|107380.6|107330.6|107380.1|107330.1|107380.6|107330.6|107380.1|107330.1|2
1728875010000|2024-10-14 03:03:30|107379.9|107329.9|107379.6|107329.6|107379.9|107329.9|107379.6|107329.6|3
1728875020000|2024-10-14 03:03:40|107379.4|107329.4|107379.3|107329.3|107379.4|107329.4|107379.2|107329.2|3
1728875030000|2024-10-14 03:03:50|107379.6|107329.6|107378.3|107328.3|107379.8|107329.8|107378.3|107328.3|6
1728875040000|2024-10-14 03:04:00|107378.4|107328.4|107378.5|107328.5|107378.5|107328.5|107378.4|107328.4|2
1728875050000|2024-10-14 03:04:10|107378.7|107328.7|107377.7|107327.7|107379.6|107329.6|107377.7|107327.7|5
1728875060000|2024-10-14 03:04:20|107377.4|107327.4|107376.8|107326.8|107377.4|107327.4|107376.8|107326.8|3
1728875070000|2024-10-14 03:04:30|107376.9|107326.9|107377.7|107327.7|107377.7|107327.7|107376.9|107326.9|3
1728875080000|2024-10-14 03:04:40|107377.6|107327.6|107377.3|107327.3|107377.6|107327.6|107377.3|107327.3|2
1728875090000|2024-10-14 03:04:50|107377.2|107327.2|107377.2|107327.2|107377.2|107327.2|107377.2|107327.2|1
1728875100000|2024-10-14 03:05:00|107377|107327|107374|107324|107377|107327|107374|107324|7
1728875110000|2024-10-14 03:05:10|107374.6|107324.6|107376.8|107326.8|107376.8|107326.8|107374.6|107324.6|5
1728875120000|2024-10-14 03:05:20|107376.6|107326.6|107376.4|107326.4|107376.9|107326.9|107374.4|107324.4|8
1728875130000|2024-10-14 03:05:30|107376.3|107326.3|107375.8|107325.8|107376.3|107326.3|107375.8|107325.8|3
1728875140000|2024-10-14 03:05:40|107376|107326|107379.9|107329.9|107379.9|107329.9|107376|107326|8
1728875150000|2024-10-14 03:05:50|107379.7|107329.7|107379.6|107329.6|107379.7|107329.7|107379.6|107329.6|2
1728875160000|2024-10-14 03:06:00|107379.1|107329.1|107376.5|107326.5|107379.1|107329.1|107376.5|107326.5|8
1728875170000|2024-10-14 03:06:10|107376.8|107326.8|107376.4|107326.4|107376.8|107326.8|107376.4|107326.4|4
1728875180000|2024-10-14 03:06:20|107376.3|107326.3|107377.2|107327.2|107377.2|107327.2|107376.3|107326.3|3
1728875190000|2024-10-14 03:06:30|107377|107327|107376.4|107326.4|107377|107327|107376.3|107326.3|7
1728875200000|2024-10-14 03:06:40|107376.5|107326.5|107376.9|107326.9|107376.9|107326.9|107376.5|107326.5|3
1728875210000|2024-10-14 03:06:50|107377.3|107327.3|107377.1|107327.1|107377.5|107327.5|107376.3|107326.3|5
1728875220000|2024-10-14 03:07:00|107376.4|107326.4|107376.2|107326.2|107376.7|107326.7|107376.2|107326.2|4
1728875240000|2024-10-14 03:07:20|107376.3|107326.3|107376.7|107326.7|107376.9|107326.9|107376.3|107326.3|5
1728875250000|2024-10-14 03:07:30|107376.4|107326.4|107376.1|107326.1|107376.4|107326.4|107376|107326|5
1728875260000|2024-10-14 03:07:40|107375.9|107325.9|107375.9|107325.9|107375.9|107325.9|107375.9|107325.9|1
1728875270000|2024-10-14 03:07:50|107375.6|107325.6|107370.3|107320.3|107375.6|107325.6|107370|107320|12
1728875280000|2024-10-14 03:08:00|107368.7|107318.7|107361|107311|107368.7|107318.7|107360|107310|15
1728875290000|2024-10-14 03:08:10|107360.2|107310.2|107359|107309|107360.2|107310.2|107358.1|107308.1|7
1728875300000|2024-10-14 03:08:20|107359.1|107309.1|107358.1|107308.1|107359.1|107309.1|107358.1|107308.1|3
1728875310000|2024-10-14 03:08:30|107358.3|107308.3|107358.4|107308.4|107358.4|107308.4|107357.8|107307.8|6
1728875320000|2024-10-14 03:08:40|107358.3|107308.3|107357.8|107307.8|107358.5|107308.5|107357.8|107307.8|6
1728875330000|2024-10-14 03:08:50|107358.5|107308.5|107360.1|107310.1|107360.1|107310.1|107358.5|107308.5|2
1728875340000|2024-10-14 03:09:00|107358.9|107308.9|107357.8|107307.8|107358.9|107308.9|107357.1|107307.1|8
1728875350000|2024-10-14 03:09:10|107358|107308|107358.4|107308.4|107358.4|107308.4|107357|107307|9
1728875360000|2024-10-14 03:09:20|107357.6|107307.6|107358|107308|107358|107308|107357|107307|6
1728875370000|2024-10-14 03:09:30|107357|107307|107357.5|107307.5|107358.5|107308.5|107357|107307|6
1728875380000|2024-10-14 03:09:40|107358.6|107308.6|107359.9|107309.9|107359.9|107309.9|107357.6|107307.6|5
1728875390000|2024-10-14 03:09:50|107359.3|107309.3|107359.3|107309.3|107360.2|107310.2|107359.3|107309.3|5
1728875400000|2024-10-14 03:10:00|107359.2|107309.2|107361.1|107311.1|107361.1|107311.1|107359.2|107309.2|5
1728875410000|2024-10-14 03:10:10|107360.3|107310.3|107359.1|107309.1|107360.5|107310.5|107359.1|107309.1|6
1728875420000|2024-10-14 03:10:20|107359|107309|107358.5|107308.5|107360.5|107310.5|107358.5|107308.5|4
1728875430000|2024-10-14 03:10:30|107359.9|107309.9|107360|107310|107360.1|107310.1|107358.4|107308.4|7
1728875440000|2024-10-14 03:10:40|107358.8|107308.8|107358.5|107308.5|107359.6|107309.6|107358.5|107308.5|8
1728875450000|2024-10-14 03:10:50|107358.7|107308.7|107359.1|107309.1|107359.5|107309.5|107358.7|107308.7|4
1728875460000|2024-10-14 03:11:00|107358.7|107308.7|107358.8|107308.8|107358.9|107308.9|107358.7|107308.7|5
1728875470000|2024-10-14 03:11:10|107359.1|107309.1|107359.3|107309.3|107360.6|107310.6|107359.1|107309.1|5
1728875480000|2024-10-14 03:11:20|107360.1|107310.1|107360.7|107310.7|107360.7|107310.7|107359.8|107309.8|4
1728875490000|2024-10-14 03:11:30|107359.9|107309.9|107359.6|107309.6|107359.9|107309.9|107358.4|107308.4|5
1728875500000|2024-10-14 03:11:40|107358.5|107308.5|107358.4|107308.4|107359.3|107309.3|107358.4|107308.4|3
1728875510000|2024-10-14 03:11:50|107358.6|107308.6|107358.8|107308.8|107358.9|107308.9|107358.4|107308.4|6
1728875520000|2024-10-14 03:12:00|107358.7|107308.7|107359.2|107309.2|107359.2|107309.2|107358.7|107308.7|4
1728875530000|2024-10-14 03:12:10|107360.2|107310.2|107360.2|107310.2|107360.8|107310.8|107359.9|107309.9|6
1728875540000|2024-10-14 03:12:20|107359.8|107309.8|107355.4|107305.4|107359.8|107309.8|107355.4|107305.4|8
1728875550000|2024-10-14 03:12:30|107355.5|107305.5|107322.7|107272.7|107356.4|107306.4|107320.6|107270.6|24
1728875560000|2024-10-14 03:12:40|107323|107273|107323.1|107273.1|107325.7|107275.7|107319.8|107269.8|27
1728875570000|2024-10-14 03:12:50|107323.2|107273.2|107307.1|107257.1|107324.8|107274.8|107307.1|107257.1|17
1728875580000|2024-10-14 03:13:00|107307|107257|107306.1|107256.1|107312.3|107262.3|107304.7|107254.7|18
1728875590000|2024-10-14 03:13:10|107304.2|107254.2|107317.8|107267.8|107318.1|107268.1|107304.2|107254.2|29
1728875600000|2024-10-14 03:13:20|107318.5|107268.5|107318.7|107268.7|107320.6|107270.6|107318.5|107268.5|15
1728875610000|2024-10-14 03:13:30|107318.6|107268.6|107314.1|107264.1|107318.6|107268.6|107313.2|107263.2|13
1728875620000|2024-10-14 03:13:40|107314.2|107264.2|107308.1|107258.1|107314.6|107264.6|107307.9|107257.9|19
1728875630000|2024-10-14 03:13:50|107308.9|107258.9|107307.9|107257.9|107309.8|107259.8|107307.9|107257.9|13
1728875640000|2024-10-14 03:14:00|107304.1|107254.1|107302.8|107252.8|107306.8|107256.8|107302.1|107252.1|26
1728875650000|2024-10-14 03:14:10|107302.2|107252.2|107299.1|107249.1|107302.4|107252.4|107299.1|107249.1|16
1728875660000|2024-10-14 03:14:20|107300.6|107250.6|107301.9|107251.9|107302.1|107252.1|107299.7|107249.7|14
1728875670000|2024-10-14 03:14:30|107302.7|107252.7|107302.8|107252.8|107302.8|107252.8|107302.6|107252.6|6
1728875680000|2024-10-14 03:14:40|107303.3|107253.3|107300.8|107250.8|107303.7|107253.7|107300.6|107250.6|12
1728875690000|2024-10-14 03:14:50|107300.5|107250.5|107297.8|107247.8|107300.5|107250.5|107297.7|107247.7|6
1728875700000|2024-10-14 03:15:00|107297.4|107247.4|107297.4|107247.4|107298.1|107248.1|107296.2|107246.2|12
1728875710000|2024-10-14 03:15:10|107297.2|107247.2|107299.6|107249.6|107300.2|107250.2|107297.2|107247.2|14
1728875720000|2024-10-14 03:15:20|107299.7|107249.7|107299.3|107249.3|107299.8|107249.8|107299.1|107249.1|17
1728875730000|2024-10-14 03:15:30|107299.1|107249.1|107299|107249|107299.7|107249.7|107299|107249|11
1728875740000|2024-10-14 03:15:40|107299.9|107249.9|107299.5|107249.5|107300.3|107250.3|107298.9|107248.9|6
1728875750000|2024-10-14 03:15:50|107299.4|107249.4|107300.6|107250.6|107300.6|107250.6|107299.3|107249.3|5
1728875760000|2024-10-14 03:16:00|107300.5|107250.5|107299.6|107249.6|107300.6|107250.6|107299.3|107249.3|16
1728875770000|2024-10-14 03:16:10|107299.3|107249.3|107303.4|107253.4|107305|107255|107299.3|107249.3|13
1728875780000|2024-10-14 03:16:20|107303.8|107253.8|107309.1|107259.1|107309.2|107259.2|107303.8|107253.8|21
1728875790000|2024-10-14 03:16:30|107309|107259|107309.9|107259.9|107309.9|107259.9|107308.9|107258.9|6
1728875800000|2024-10-14 03:16:40|107310|107260|107309.8|107259.8|107310.1|107260.1|107309.8|107259.8|6
1728875810000|2024-10-14 03:16:50|107309.7|107259.7|107308.5|107258.5|107309.7|107259.7|107308.3|107258.3|16
1728875820000|2024-10-14 03:17:00|107308.6|107258.6|107312.1|107262.1|107312.2|107262.2|107308.3|107258.3|18
1728875830000|2024-10-14 03:17:10|107312|107262|107312.3|107262.3|107312.3|107262.3|107312|107262|10
1728875840000|2024-10-14 03:17:20|107312.7|107262.7|107311.4|107261.4|107312.7|107262.7|107311.3|107261.3|19
1728875850000|2024-10-14 03:17:30|107311.2|107261.2|107310.6|107260.6|107311.2|107261.2|107310.5|107260.5|5
1728875860000|2024-10-14 03:17:40|107310.3|107260.3|107301.6|107251.6|107310.3|107260.3|107301.6|107251.6|18
1728875870000|2024-10-14 03:17:50|107301.5|107251.5|107300.4|107250.4|107301.5|107251.5|107300.2|107250.2|11
1728875880000|2024-10-14 03:18:00|107300.3|107250.3|107300.4|107250.4|107300.6|107250.6|107300.3|107250.3|5
1728875890000|2024-10-14 03:18:10|107300.6|107250.6|107300.7|107250.7|107300.7|107250.7|107300.6|107250.6|2
1728875900000|2024-10-14 03:18:20|107300.9|107250.9|107302.3|107252.3|107302.3|107252.3|107300.6|107250.6|6
1728875910000|2024-10-14 03:18:30|107301.1|107251.1|107299.8|107249.8|107301.1|107251.1|107299.8|107249.8|4
1728875920000|2024-10-14 03:18:40|107299.9|107249.9|107300.9|107250.9|107300.9|107250.9|107299.6|107249.6|6
1728875930000|2024-10-14 03:18:50|107300.8|107250.8|107300|107250|107301.3|107251.3|107300|107250|5
1728875940000|2024-10-14 03:19:00|107299.7|107249.7|107300.7|107250.7|107301|107251|107299.7|107249.7|6
1728875950000|2024-10-14 03:19:10|107300.8|107250.8|107300.6|107250.6|107300.8|107250.8|107300.5|107250.5|3
1728875960000|2024-10-14 03:19:20|107300.4|107250.4|107300.5|107250.5|107300.5|107250.5|107300.4|107250.4|2
1728875970000|2024-10-14 03:19:30|107300.4|107250.4|107305.6|107255.6|107305.7|107255.7|107300.4|107250.4|5
1728875980000|2024-10-14 03:19:40|107306.1|107256.1|107306.5|107256.5|107306.5|107256.5|107306.1|107256.1|2
1728875990000|2024-10-14 03:19:50|107306.6|107256.6|107305.6|107255.6|107306.6|107256.6|107305.6|107255.6|5
1728876000000|2024-10-14 03:20:00|107305.5|107255.5|107304.9|107254.9|107305.5|107255.5|107304.9|107254.9|4
1728876010000|2024-10-14 03:20:10|107305|107255|107304.9|107254.9|107305|107255|107304.9|107254.9|2
1728876020000|2024-10-14 03:20:20|107305.1|107255.1|107309|107259|107309.9|107259.9|107305.1|107255.1|13
1728876030000|2024-10-14 03:20:30|107307.9|107257.9|107304.6|107254.6|107307.9|107257.9|107304.5|107254.5|6
1728876040000|2024-10-14 03:20:40|107304.4|107254.4|107303.5|107253.5|107304.4|107254.4|107303.5|107253.5|3
1728876050000|2024-10-14 03:20:50|107303.3|107253.3|107300.4|107250.4|107303.3|107253.3|107300.4|107250.4|8
1728876060000|2024-10-14 03:21:00|107300.5|107250.5|107300|107250|107300.5|107250.5|107300|107250|2
1728876070000|2024-10-14 03:21:10|107299.9|107249.9|107299.2|107249.2|107304.8|107254.8|107298.9|107248.9|15
1728876080000|2024-10-14 03:21:20|107298.9|107248.9|107298.3|107248.3|107300.6|107250.6|107298.3|107248.3|19
1728876090000|2024-10-14 03:21:30|107298.5|107248.5|107298.7|107248.7|107298.8|107248.8|107298.2|107248.2|7
1728876100000|2024-10-14 03:21:40|107298.8|107248.8|107299.5|107249.5|107299.8|107249.8|107298.8|107248.8|5
1728876110000|2024-10-14 03:21:50|107299.7|107249.7|107299|107249|107299.7|107249.7|107298|107248|8
1728876120000|2024-10-14 03:22:00|107299.1|107249.1|107300.5|107250.5|107302.7|107252.7|107299.1|107249.1|14
1728876130000|2024-10-14 03:22:10|107300.3|107250.3|107300.3|107250.3|107300.3|107250.3|107300.3|107250.3|1
1728876140000|2024-10-14 03:22:20|107300|107250|107299.8|107249.8|107300.2|107250.2|107299.8|107249.8|3
1728876150000|2024-10-14 03:22:30|107299.9|107249.9|107299.8|107249.8|107300|107250|107299.6|107249.6|6
1728876160000|2024-10-14 03:22:40|107299.9|107249.9|107299.9|107249.9|107299.9|107249.9|107299.9|107249.9|1
1728876170000|2024-10-14 03:22:50|107299.4|107249.4|107299.4|107249.4|107299.8|107249.8|107298.7|107248.7|16
1728876180000|2024-10-14 03:23:00|107299.6|107249.6|107299.4|107249.4|107299.6|107249.6|107299.4|107249.4|3
1728876190000|2024-10-14 03:23:10|107299.3|107249.3|107295.8|107245.8|107299.3|107249.3|107295.8|107245.8|7
1728876200000|2024-10-14 03:23:20|107295.9|107245.9|107295.5|107245.5|107295.9|107245.9|107293.8|107243.8|7
1728876210000|2024-10-14 03:23:30|107295.2|107245.2|107294.2|107244.2|107295.3|107245.3|107293.7|107243.7|6
1728876220000|2024-10-14 03:23:40|107294.4|107244.4|107295|107245|107295.9|107245.9|107294.4|107244.4|6
1728876230000|2024-10-14 03:23:50|107294.8|107244.8|107294.7|107244.7|107294.8|107244.8|107294.7|107244.7|2
1728876240000|2024-10-14 03:24:00|107295.7|107245.7|107295.4|107245.4|107296.3|107246.3|107295.4|107245.4|6
1728876250000|2024-10-14 03:24:10|107295.2|107245.2|107295.1|107245.1|107295.2|107245.2|107295.1|107245.1|2
1728876260000|2024-10-14 03:24:20|107295.3|107245.3|107296.5|107246.5|107296.5|107246.5|107295.3|107245.3|4
1728876270000|2024-10-14 03:24:30|107295.9|107245.9|107295.3|107245.3|107295.9|107245.9|107295.3|107245.3|2
1728876290000|2024-10-14 03:24:50|107295|107245|107295|107245|107295|107245|107295|107245|1
1728876310000|2024-10-14 03:25:10|107295.3|107245.3|107295.2|107245.2|107295.4|107245.4|107293.9|107243.9|5
1728876320000|2024-10-14 03:25:20|107295.1|107245.1|107294.2|107244.2|107295.1|107245.1|107294.2|107244.2|6
1728876330000|2024-10-14 03:25:30|107293.8|107243.8|107293.4|107243.4|107293.8|107243.8|107293.4|107243.4|3
1728876340000|2024-10-14 03:25:40|107293.5|107243.5|107293.5|107243.5|107293.5|107243.5|107293.5|107243.5|1
1728876350000|2024-10-14 03:25:50|107294|107244|107295|107245|107295|107245|107293.1|107243.1|6
1728876360000|2024-10-14 03:26:00|107293.2|107243.2|107291.3|107241.3|107293.6|107243.6|107288.4|107238.4|9
1728876370000|2024-10-14 03:26:10|107290.8|107240.8|107292.8|107242.8|107292.9|107242.9|107290.8|107240.8|4
1728876390000|2024-10-14 03:26:30|107293|107243|107291.5|107241.5|107293|107243|107291.5|107241.5|3
1728876400000|2024-10-14 03:26:40|107291.4|107241.4|107290.3|107240.3|107291.4|107241.4|107290|107240|7
1728876410000|2024-10-14 03:26:50|107290.5|107240.5|107291.2|107241.2|107291.2|107241.2|107290.5|107240.5|3
1728876420000|2024-10-14 03:27:00|107291.3|107241.3|107290.2|107240.2|107291.5|107241.5|107290.2|107240.2|6
1728876430000|2024-10-14 03:27:10|107290.6|107240.6|107289.9|107239.9|107290.6|107240.6|107289.9|107239.9|3
1728876440000|2024-10-14 03:27:20|107288.2|107238.2|107287.5|107237.5|107288.2|107238.2|107287.5|107237.5|2
1728876450000|2024-10-14 03:27:30|107287.7|107237.7|107288.9|107238.9|107289.3|107239.3|107287.6|107237.6|5
1728876460000|2024-10-14 03:27:40|107289.2|107239.2|107287.9|107237.9|107289.2|107239.2|107287.8|107237.8|4
1728876470000|2024-10-14 03:27:50|107286.6|107236.6|107282.5|107232.5|107286.6|107236.6|107282.5|107232.5|4
1728876480000|2024-10-14 03:28:00|107282.1|107232.1|107282.1|107232.1|107282.1|107232.1|107282.1|107232.1|1
1728876490000|2024-10-14 03:28:10|107282|107232|107282|107232|107282|107232|107282|107232|1
1728876500000|2024-10-14 03:28:20|107282.1|107232.1|107273.9|107223.9|107282.5|107232.5|107273.9|107223.9|8
1728876510000|2024-10-14 03:28:30|107274.8|107224.8|107274.4|107224.4|107274.8|107224.8|107274.4|107224.4|2
1728876520000|2024-10-14 03:28:40|107274.5|107224.5|107274.6|107224.6|107274.6|107224.6|107274.4|107224.4|3
1728876530000|2024-10-14 03:28:50|107274.4|107224.4|107274.4|107224.4|107274.4|107224.4|107274.4|107224.4|1
1728876540000|2024-10-14 03:29:00|107274.6|107224.6|107274.5|107224.5|107274.6|107224.6|107274.5|107224.5|2
1728876570000|2024-10-14 03:29:30|107274.2|107224.2|107274.2|107224.2|107274.2|107224.2|107274.2|107224.2|1
1728876580000|2024-10-14 03:29:40|107273.1|107223.1|107272.6|107222.6|107273.1|107223.1|107272.4|107222.4|3
1728876590000|2024-10-14 03:29:50|107272.2|107222.2|107271.9|107221.9|107272.2|107222.2|107271.9|107221.9|2
1728876600000|2024-10-14 03:30:00|107272|107222|107277.4|107227.4|107277.4|107227.4|107272|107222|19
1728876610000|2024-10-14 03:30:10|107278.1|107228.1|107277.4|107227.4|107289|107239|107263.5|107213.5|29
1728876620000|2024-10-14 03:30:20|107277.3|107227.3|107281|107231|107281.1|107231.1|107277.3|107227.3|18
1728876630000|2024-10-14 03:30:30|107280.9|107230.9|107280.8|107230.8|107281.1|107231.1|107280.8|107230.8|7
1728876640000|2024-10-14 03:30:40|107280.7|107230.7|107281.4|107231.4|107281.4|107231.4|107280.6|107230.6|15
1728876650000|2024-10-14 03:30:50|107281.3|107231.3|107281.8|107231.8|107282|107232|107281.3|107231.3|4
1728876660000|2024-10-14 03:31:00|107282.3|107232.3|107288.5|107238.5|107288.5|107238.5|107282.3|107232.3|12
1728876670000|2024-10-14 03:31:10|107288.4|107238.4|107289.2|107239.2|107289.2|107239.2|107287.7|107237.7|16
1728876680000|2024-10-14 03:31:20|107289.3|107239.3|107289.6|107239.6|107289.6|107239.6|107289.3|107239.3|3
1728876700000|2024-10-14 03:31:40|107289.7|107239.7|107289.7|107239.7|107289.7|107239.7|107289.7|107239.7|1
1728876710000|2024-10-14 03:31:50|107289.8|107239.8|107290.5|107240.5|107290.5|107240.5|107289.8|107239.8|3
1728876720000|2024-10-14 03:32:00|107290.1|107240.1|107290.3|107240.3|107290.3|107240.3|107290.1|107240.1|3
1728876730000|2024-10-14 03:32:10|107290.9|107240.9|107291|107241|107292.9|107242.9|107290.4|107240.4|6
1728876740000|2024-10-14 03:32:20|107290.9|107240.9|107291|107241|107291|107241|107290.9|107240.9|2
1728876750000|2024-10-14 03:32:30|107291.9|107241.9|107291.9|107241.9|107292.4|107242.4|107291.9|107241.9|3
1728876760000|2024-10-14 03:32:40|107292.2|107242.2|107292.7|107242.7|107293.3|107243.3|107292.2|107242.2|3
1728876770000|2024-10-14 03:32:50|107292.4|107242.4|107292|107242|107292.4|107242.4|107292|107242|5
1728876780000|2024-10-14 03:33:00|107289.6|107239.6|107289.6|107239.6|107289.6|107239.6|107288.2|107238.2|3
1728876790000|2024-10-14 03:33:10|107290|107240|107289.7|107239.7|107290|107240|107288|107238|14
1728876800000|2024-10-14 03:33:20|107289.2|107239.2|107288.6|107238.6|107289.2|107239.2|107288.6|107238.6|2
1728876810000|2024-10-14 03:33:30|107288.7|107238.7|107288.7|107238.7|107288.7|107238.7|107288.7|107238.7|1
1728876820000|2024-10-14 03:33:40|107288.8|107238.8|107292|107242|107292|107242|107288.8|107238.8|5
1728876830000|2024-10-14 03:33:50|107292.1|107242.1|107290.1|107240.1|107292.1|107242.1|107290.1|107240.1|6
1728876840000|2024-10-14 03:34:00|107290.2|107240.2|107289.1|107239.1|107290.2|107240.2|107289.1|107239.1|4
1728876850000|2024-10-14 03:34:10|107288.8|107238.8|107290|107240|107292.2|107242.2|107288.8|107238.8|10
1728876860000|2024-10-14 03:34:20|107289.9|107239.9|107289.9|107239.9|107289.9|107239.9|107289.9|107239.9|1
1728876880000|2024-10-14 03:34:40|107290.5|107240.5|107291.5|107241.5|107291.5|107241.5|107290.5|107240.5|4
1728876890000|2024-10-14 03:34:50|107291.1|107241.1|107290.5|107240.5|107291.1|107241.1|107290.5|107240.5|3
1728876900000|2024-10-14 03:35:00|107290.8|107240.8|107287.2|107237.2|107290.8|107240.8|107287.2|107237.2|9
1728876910000|2024-10-14 03:35:10|107286.1|107236.1|107286.1|107236.1|107286.1|107236.1|107286.1|107236.1|1
1728876920000|2024-10-14 03:35:20|107286|107236|107283.4|107233.4|107286|107236|107282|107232|13
1728876930000|2024-10-14 03:35:30|107283.6|107233.6|107284.1|107234.1|107284.1|107234.1|107283.6|107233.6|2
1728876940000|2024-10-14 03:35:40|107283.9|107233.9|107283.9|107233.9|107283.9|107233.9|107283.9|107233.9|1
1728876950000|2024-10-14 03:35:50|107284.5|107234.5|107284.5|107234.5|107284.5|107234.5|107284.5|107234.5|1
1728876960000|2024-10-14 03:36:00|107284.9|107234.9|107284.3|107234.3|107285.2|107235.2|107284.3|107234.3|4
1728876970000|2024-10-14 03:36:10|107284.2|107234.2|107284.2|107234.2|107284.6|107234.6|107284|107234|4
1728876980000|2024-10-14 03:36:20|107284.1|107234.1|107282.2|107232.2|107284.1|107234.1|107282.2|107232.2|5
1728876990000|2024-10-14 03:36:30|107282|107232|107282|107232|107282|107232|107281.9|107231.9|3
1728877000000|2024-10-14 03:36:40|107281.7|107231.7|107281.7|107231.7|107281.7|107231.7|107281.7|107231.7|1
1728877010000|2024-10-14 03:36:50|107281.8|107231.8|107281.8|107231.8|107281.8|107231.8|107281.8|107231.8|1
1728877030000|2024-10-14 03:37:10|107281.6|107231.6|107281.6|107231.6|107281.6|107231.6|107281.6|107231.6|1
1728877040000|2024-10-14 03:37:20|107281.7|107231.7|107283.6|107233.6|107283.6|107233.6|107281.7|107231.7|5
1728877050000|2024-10-14 03:37:30|107283.7|107233.7|107284.1|107234.1|107284.1|107234.1|107283.7|107233.7|3
1728877070000|2024-10-14 03:37:50|107284.3|107234.3|107283.5|107233.5|107284.5|107234.5|107283.5|107233.5|3
1728877080000|2024-10-14 03:38:00|107283.2|107233.2|107282.1|107232.1|107283.2|107233.2|107282.1|107232.1|4
1728877090000|2024-10-14 03:38:10|107282.2|107232.2|107282.2|107232.2|107282.2|107232.2|107280.9|107230.9|3
1728877100000|2024-10-14 03:38:20|107281.8|107231.8|107281.7|107231.7|107281.8|107231.8|107281.7|107231.7|2
1728877110000|2024-10-14 03:38:30|107281.5|107231.5|107281.7|107231.7|107281.7|107231.7|107281.5|107231.5|2
1728877120000|2024-10-14 03:38:40|107281.6|107231.6|107275.2|107225.2|107281.6|107231.6|107275.1|107225.1|16
1728877130000|2024-10-14 03:38:50|107274.9|107224.9|107275.8|107225.8|107275.8|107225.8|107274.9|107224.9|9
1728877140000|2024-10-14 03:39:00|107275.3|107225.3|107270.2|107220.2|107275.4|107225.4|107270.2|107220.2|6
1728877150000|2024-10-14 03:39:10|107270.3|107220.3|107272.2|107222.2|107272.3|107222.3|107270.3|107220.3|6
1728877160000|2024-10-14 03:39:20|107272.1|107222.1|107271.2|107221.2|107272.1|107222.1|107271|107221|6
1728877170000|2024-10-14 03:39:30|107271.3|107221.3|107271.8|107221.8|107271.9|107221.9|107271.3|107221.3|3
1728877180000|2024-10-14 03:39:40|107271.9|107221.9|107272.5|107222.5|107272.5|107222.5|107271.9|107221.9|5
1728877190000|2024-10-14 03:39:50|107272.3|107222.3|107271.9|107221.9|107272.3|107222.3|107271.9|107221.9|4
1728877200000|2024-10-14 03:40:00|107272|107222|107270.6|107220.6|107272|107222|107270.6|107220.6|3
1728877210000|2024-10-14 03:40:10|107270.5|107220.5|107270.5|107220.5|107270.5|107220.5|107270.5|107220.5|1
1728877220000|2024-10-14 03:40:20|107270.4|107220.4|107270.2|107220.2|107270.5|107220.5|107270.2|107220.2|3
1728877230000|2024-10-14 03:40:30|107269.4|107219.4|107268.4|107218.4|107269.4|107219.4|107268.4|107218.4|5
1728877240000|2024-10-14 03:40:40|107269.1|107219.1|107269.6|107219.6|107269.6|107219.6|107269.1|107219.1|2
1728877250000|2024-10-14 03:40:50|107269.5|107219.5|107269.4|107219.4|107269.5|107219.5|107269.4|107219.4|2
1728877260000|2024-10-14 03:41:00|107270.3|107220.3|107270.7|107220.7|107270.7|107220.7|107270.3|107220.3|5
1728877270000|2024-10-14 03:41:10|107270|107220|107269.9|107219.9|107270|107220|107269.9|107219.9|2
1728877280000|2024-10-14 03:41:20|107269.5|107219.5|107266.4|107216.4|107269.5|107219.5|107266.4|107216.4|6
1728877290000|2024-10-14 03:41:30|107266.5|107216.5|107266.6|107216.6|107266.6|107216.6|107266.5|107216.5|2
1728877300000|2024-10-14 03:41:40|107266.9|107216.9|107267|107217|107267.1|107217.1|107266.9|107216.9|4
1728877310000|2024-10-14 03:41:50|107266.9|107216.9|107268.9|107218.9|107269|107219|107266.6|107216.6|9
1728877320000|2024-10-14 03:42:00|107269.1|107219.1|107270.1|107220.1|107270.1|107220.1|107269.1|107219.1|4
1728877330000|2024-10-14 03:42:10|107270.2|107220.2|107270.5|107220.5|107270.5|107220.5|107270.2|107220.2|3
1728877340000|2024-10-14 03:42:20|107270.6|107220.6|107271.8|107221.8|107272.1|107222.1|107270.1|107220.1|6
1728877350000|2024-10-14 03:42:30|107272.4|107222.4|107272.5|107222.5|107272.6|107222.6|107271.7|107221.7|5
1728877360000|2024-10-14 03:42:40|107272.4|107222.4|107272.6|107222.6|107272.6|107222.6|107272.4|107222.4|3
1728877370000|2024-10-14 03:42:50|107272.7|107222.7|107273.3|107223.3|107273.4|107223.4|107272.7|107222.7|3
1728877380000|2024-10-14 03:43:00|107273.1|107223.1|107273|107223|107273.1|107223.1|107273|107223|2
1728877390000|2024-10-14 03:43:10|107272.9|107222.9|107272.9|107222.9|107272.9|107222.9|107272.9|107222.9|1
1728877400000|2024-10-14 03:43:20|107273|107223|107273|107223|107273|107223|107273|107223|1
1728877410000|2024-10-14 03:43:30|107273.2|107223.2|107307.6|107257.6|107308.7|107258.7|107273.2|107223.2|17
1728877420000|2024-10-14 03:43:40|107307.8|107257.8|107310|107260|107310|107260|107307.5|107257.5|14
1728877430000|2024-10-14 03:43:50|107309.7|107259.7|107310.2|107260.2|107310.3|107260.3|107308.8|107258.8|16
1728877440000|2024-10-14 03:44:00|107310|107260|107264.1|107214.1|107310.2|107260.2|107263.6|107213.6|20
1728877450000|2024-10-14 03:44:10|107263.4|107213.4|107263.2|107213.2|107263.8|107213.8|107260.6|107210.6|8
1728877460000|2024-10-14 03:44:20|107263.3|107213.3|107264.4|107214.4|107264.5|107214.5|107263.3|107213.3|5
1728877470000|2024-10-14 03:44:30|107264.3|107214.3|107270.1|107220.1|107270.1|107220.1|107264.3|107214.3|14
1728877480000|2024-10-14 03:44:40|107274.5|107224.5|107272|107222|107278.3|107228.3|107268.2|107218.2|28
1728877490000|2024-10-14 03:44:50|107272.2|107222.2|107271|107221|107276.4|107226.4|107271|107221|17
1728877500000|2024-10-14 03:45:00|107270.6|107220.6|107269.1|107219.1|107271.4|107221.4|107269.1|107219.1|12
1728877510000|2024-10-14 03:45:10|107269.2|107219.2|107266|107216|107270.1|107220.1|107264.4|107214.4|23
1728877520000|2024-10-14 03:45:20|107266.2|107216.2|107266.5|107216.5|107266.6|107216.6|107265.9|107215.9|11
1728877530000|2024-10-14 03:45:30|107266.6|107216.6|107266.1|107216.1|107267.7|107217.7|107264.7|107214.7|27
1728877540000|2024-10-14 03:45:40|107266.8|107216.8|107263.7|107213.7|107266.8|107216.8|107263.6|107213.6|19
1728877550000|2024-10-14 03:45:50|107264.4|107214.4|107266.2|107216.2|107267.3|107217.3|107264.4|107214.4|8
1728877560000|2024-10-14 03:46:00|107266|107216|107263|107213|107266.1|107216.1|107263|107213|6
1728877570000|2024-10-14 03:46:10|107262.9|107212.9|107262.6|107212.6|107263.3|107213.3|107262.4|107212.4|7
1728877580000|2024-10-14 03:46:20|107263|107213|107261.5|107211.5|107263.8|107213.8|107260.8|107210.8|12
1728877590000|2024-10-14 03:46:30|107261.3|107211.3|107261.6|107211.6|107261.6|107211.6|107261.3|107211.3|3
1728877600000|2024-10-14 03:46:40|107262|107212|107260.4|107210.4|107262.2|107212.2|107259.8|107209.8|5
1728877610000|2024-10-14 03:46:50|107260.2|107210.2|107259.1|107209.1|107261.5|107211.5|107259.1|107209.1|10
1728877620000|2024-10-14 03:47:00|107260.1|107210.1|107259.9|107209.9|107260.2|107210.2|107258.8|107208.8|7
1728877630000|2024-10-14 03:47:10|107259.6|107209.6|107269.3|107219.3|107269.3|107219.3|107258.6|107208.6|8
1728877640000|2024-10-14 03:47:20|107269.7|107219.7|107269.7|107219.7|107269.7|107219.7|107269.5|107219.5|3
1728877650000|2024-10-14 03:47:30|107269.8|107219.8|107264.5|107214.5|107273.3|107223.3|107264.5|107214.5|20
1728877660000|2024-10-14 03:47:40|107264.9|107214.9|107269.7|107219.7|107271.6|107221.6|107264.9|107214.9|10
1728877670000|2024-10-14 03:47:50|107269.6|107219.6|107267.2|107217.2|107270.7|107220.7|107267.2|107217.2|9
1728877680000|2024-10-14 03:48:00|107268.2|107218.2|107271.5|107221.5|107273.1|107223.1|107268.2|107218.2|12
1728877690000|2024-10-14 03:48:10|107271.7|107221.7|107264.7|107214.7|107271.7|107221.7|107264.1|107214.1|14
1728877700000|2024-10-14 03:48:20|107264.4|107214.4|107267.6|107217.6|107274.2|107224.2|107264.4|107214.4|19
1728877710000|2024-10-14 03:48:30|107267.7|107217.7|107274.5|107224.5|107274.5|107224.5|107265.4|107215.4|19
1728877720000|2024-10-14 03:48:40|107275.3|107225.3|107270.7|107220.7|107276.5|107226.5|107270.7|107220.7|30
1728877730000|2024-10-14 03:48:50|107270.8|107220.8|107266.5|107216.5|107276.6|107226.6|107266.5|107216.5|25
1728877740000|2024-10-14 03:49:00|107266.8|107216.8|107275.7|107225.7|107275.7|107225.7|107266.8|107216.8|17
1728877750000|2024-10-14 03:49:10|107275.9|107225.9|107285.2|107235.2|107285.2|107235.2|107274.2|107224.2|18
1728877760000|2024-10-14 03:49:20|107286.1|107236.1|107284.3|107234.3|107293.1|107243.1|107280.7|107230.7|33
1728877770000|2024-10-14 03:49:30|107284.2|107234.2|107288.6|107238.6|107289.1|107239.1|107280.3|107230.3|27
1728877780000|2024-10-14 03:49:40|107288.5|107238.5|107288.7|107238.7|107288.7|107238.7|107288.5|107238.5|4
1728877790000|2024-10-14 03:49:50|107288.8|107238.8|107288.9|107238.9|107289|107239|107288.5|107238.5|8
1728877800000|2024-10-14 03:50:00|107291.2|107241.2|107282.8|107232.8|107291.4|107241.4|107282.8|107232.8|12
1728877810000|2024-10-14 03:50:10|107282.4|107232.4|107276.7|107226.7|107282.4|107232.4|107274.4|107224.4|22
1728877820000|2024-10-14 03:50:20|107275.6|107225.6|107279.1|107229.1|107279.7|107229.7|107272.3|107222.3|31
1728877830000|2024-10-14 03:50:30|107279.2|107229.2|107276.3|107226.3|107279.2|107229.2|107270.9|107220.9|25
1728877840000|2024-10-14 03:50:40|107275.7|107225.7|107271.1|107221.1|107275.7|107225.7|107270.4|107220.4|17
1728877850000|2024-10-14 03:50:50|107272.4|107222.4|107273.7|107223.7|107275.8|107225.8|107272.4|107222.4|25
1728877860000|2024-10-14 03:51:00|107274.2|107224.2|107268.5|107218.5|107274.2|107224.2|107268.1|107218.1|12
1728877870000|2024-10-14 03:51:10|107268.4|107218.4|107267.2|107217.2|107268.5|107218.5|107266.2|107216.2|18
1728877880000|2024-10-14 03:51:20|107267.4|107217.4|107266|107216|107267.4|107217.4|107265.9|107215.9|18
1728877890000|2024-10-14 03:51:30|107265.9|107215.9|107267.6|107217.6|107267.9|107217.9|107265.4|107215.4|9
1728877900000|2024-10-14 03:51:40|107267.7|107217.7|107267.3|107217.3|107267.8|107217.8|107266.6|107216.6|9
1728877910000|2024-10-14 03:51:50|107266.9|107216.9|107264|107214|107266.9|107216.9|107263.9|107213.9|12
1728877920000|2024-10-14 03:52:00|107263|107213|107270.9|107220.9|107271|107221|107262.6|107212.6|19
1728877930000|2024-10-14 03:52:10|107271.2|107221.2|107270.8|107220.8|107271.2|107221.2|107270.7|107220.7|5
1728877940000|2024-10-14 03:52:20|107270.7|107220.7|107270.5|107220.5|107270.9|107220.9|107270.5|107220.5|8
1728877950000|2024-10-14 03:52:30|107270.1|107220.1|107268.7|107218.7|107270.1|107220.1|107268.7|107218.7|6
1728877960000|2024-10-14 03:52:40|107268.9|107218.9|107269.7|107219.7|107269.7|107219.7|107268.7|107218.7|10
1728877970000|2024-10-14 03:52:50|107269.2|107219.2|107270.9|107220.9|107270.9|107220.9|107269|107219|7
1728877980000|2024-10-14 03:53:00|107271.5|107221.5|107271.5|107221.5|107272|107222|107270.4|107220.4|15
1728877990000|2024-10-14 03:53:10|107271.6|107221.6|107271.8|107221.8|107271.8|107221.8|107271.1|107221.1|9
1728878000000|2024-10-14 03:53:20|107271.9|107221.9|107277.7|107227.7|107282|107232|107271.9|107221.9|16
1728878010000|2024-10-14 03:53:30|107277.3|107227.3|107277.5|107227.5|107277.5|107227.5|107277.1|107227.1|5
1728878020000|2024-10-14 03:53:40|107277.4|107227.4|107277|107227|107277.8|107227.8|107277|107227|6
1728878030000|2024-10-14 03:53:50|107276.9|107226.9|107276.5|107226.5|107277|107227|107275.7|107225.7|11
1728878040000|2024-10-14 03:54:00|107275.2|107225.2|107277.4|107227.4|107277.9|107227.9|107273.6|107223.6|10
1728878050000|2024-10-14 03:54:10|107277.5|107227.5|107279.5|107229.5|107280.3|107230.3|107277|107227|16
1728878060000|2024-10-14 03:54:20|107279.7|107229.7|107278.9|107228.9|107279.7|107229.7|107278.8|107228.8|17
1728878070000|2024-10-14 03:54:30|107279.4|107229.4|107278.2|107228.2|107280|107230|107277.6|107227.6|19
1728878080000|2024-10-14 03:54:40|107278.5|107228.5|107277.9|107227.9|107278.5|107228.5|107277.5|107227.5|13
1728878090000|2024-10-14 03:54:50|107278.1|107228.1|107278.5|107228.5|107278.6|107228.6|107277.7|107227.7|19
1728878100000|2024-10-14 03:55:00|107278.6|107228.6|107280.3|107230.3|107280.3|107230.3|107278.6|107228.6|7
1728878110000|2024-10-14 03:55:10|107280.4|107230.4|107280.5|107230.5|107280.5|107230.5|107280|107230|9
1728878120000|2024-10-14 03:55:20|107280.6|107230.6|107277.7|107227.7|107280.6|107230.6|107277.7|107227.7|7
1728878130000|2024-10-14 03:55:30|107278.4|107228.4|107279|107229|107279|107229|107278.1|107228.1|4
1728878140000|2024-10-14 03:55:40|107279.1|107229.1|107278.4|107228.4|107279.7|107229.7|107278.4|107228.4|10
1728878150000|2024-10-14 03:55:50|107278.7|107228.7|107279.8|107229.8|107280|107230|107278.5|107228.5|11
1728878160000|2024-10-14 03:56:00|107279.9|107229.9|107279.6|107229.6|107279.9|107229.9|107279.3|107229.3|13
1728878170000|2024-10-14 03:56:10|107279.8|107229.8|107279.5|107229.5|107279.8|107229.8|107279.1|107229.1|13
1728878180000|2024-10-14 03:56:20|107279.7|107229.7|107282.1|107232.1|107282.4|107232.4|107279|107229|17
1728878190000|2024-10-14 03:56:30|107282.3|107232.3|107280.9|107230.9|107282.5|107232.5|107280.5|107230.5|11
1728878200000|2024-10-14 03:56:40|107280.8|107230.8|107282|107232|107282|107232|107280.4|107230.4|17
1728878210000|2024-10-14 03:56:50|107281.8|107231.8|107281.2|107231.2|107282|107232|107280.9|107230.9|20
1728878220000|2024-10-14 03:57:00|107281.4|107231.4|107281.2|107231.2|107282.2|107232.2|107280.6|107230.6|15
1728878230000|2024-10-14 03:57:10|107281.5|107231.5|107280.2|107230.2|107281.5|107231.5|107280.2|107230.2|9
1728878240000|2024-10-14 03:57:20|107279.7|107229.7|107280.2|107230.2|107280.5|107230.5|107279.4|107229.4|12
1728878250000|2024-10-14 03:57:30|107280|107230|107279.8|107229.8|107280.8|107230.8|107279.8|107229.8|14
1728878260000|2024-10-14 03:57:40|107279.9|107229.9|107277.4|107227.4|107279.9|107229.9|107277|107227|21
1728878270000|2024-10-14 03:57:50|107277.2|107227.2|107277.7|107227.7|107278.1|107228.1|107277.2|107227.2|13
1728878280000|2024-10-14 03:58:00|107277.8|107227.8|107276.9|107226.9|107277.8|107227.8|107276.8|107226.8|7
1728878290000|2024-10-14 03:58:10|107277|107227|107277.4|107227.4|107277.6|107227.6|107276.8|107226.8|8
1728878300000|2024-10-14 03:58:20|107277.3|107227.3|107277.6|107227.6|107277.8|107227.8|107277.3|107227.3|12
1728878310000|2024-10-14 03:58:30|107277.5|107227.5|107277.6|107227.6|107277.7|107227.7|107277.5|107227.5|3
1728878320000|2024-10-14 03:58:40|107277.5|107227.5|107277.1|107227.1|107277.5|107227.5|107277|107227|6
1728878330000|2024-10-14 03:58:50|107277.3|107227.3|107273|107223|107277.3|107227.3|107273|107223|9
1728878340000|2024-10-14 03:59:00|107273.1|107223.1|107275.4|107225.4|107275.5|107225.5|107272.5|107222.5|13
1728878350000|2024-10-14 03:59:10|107275.2|107225.2|107272.1|107222.1|107275.2|107225.2|107272.1|107222.1|5
1728878360000|2024-10-14 03:59:20|107272.3|107222.3|107276.9|107226.9|107277.6|107227.6|107272.2|107222.2|10
1728878370000|2024-10-14 03:59:30|107277.4|107227.4|107276.8|107226.8|107277.4|107227.4|107276.3|107226.3|6
1728878380000|2024-10-14 03:59:40|107276.7|107226.7|107277.7|107227.7|107277.7|107227.7|107276.7|107226.7|3
1728878390000|2024-10-14 03:59:50|107277.8|107227.8|107277.8|107227.8|107277.8|107227.8|107277.5|107227.5|5
1728878400000|2024-10-14 04:00:00|107277.9|107227.9|107274.5|107224.5|107280.4|107230.4|107273.1|107223.1|28
1728878410000|2024-10-14 04:00:10|107274.8|107224.8|107278.2|107228.2|107278.8|107228.8|107272.7|107222.7|19
1728878420000|2024-10-14 04:00:20|107278.1|107228.1|107278.7|107228.7|107278.9|107228.9|107278.1|107228.1|10
1728878430000|2024-10-14 04:00:30|107278.6|107228.6|107278.5|107228.5|107278.6|107228.6|107278.5|107228.5|4
1728878440000|2024-10-14 04:00:40|107278|107228|107278|107228|107278|107228|107278|107228|1
1728878450000|2024-10-14 04:00:50|107277.8|107227.8|107277.7|107227.7|107277.8|107227.8|107277.6|107227.6|4
1728878460000|2024-10-14 04:01:00|107278|107228|107271.3|107221.3|107278.4|107228.4|107271.3|107221.3|19
1728878470000|2024-10-14 04:01:10|107271.2|107221.2|107270.4|107220.4|107272.1|107222.1|107270.2|107220.2|15
1728878480000|2024-10-14 04:01:20|107270.9|107220.9|107270.4|107220.4|107271.9|107221.9|107270.4|107220.4|12
1728878490000|2024-10-14 04:01:30|107270.8|107220.8|107269.7|107219.7|107270.8|107220.8|107269.7|107219.7|10
1728878500000|2024-10-14 04:01:40|107270|107220|107269.2|107219.2|107270.8|107220.8|107269.2|107219.2|9
1728878510000|2024-10-14 04:01:50|107269.5|107219.5|107269.2|107219.2|107269.5|107219.5|107268.8|107218.8|5
1728878520000|2024-10-14 04:02:00|107269.3|107219.3|107272|107222|107272.8|107222.8|107269.2|107219.2|10
1728878530000|2024-10-14 04:02:10|107271.9|107221.9|107271.1|107221.1|107271.9|107221.9|107271.1|107221.1|2
1728878540000|2024-10-14 04:02:20|107271.3|107221.3|107271.2|107221.2|107272.1|107222.1|107271|107221|5
1728878550000|2024-10-14 04:02:30|107271.3|107221.3|107275.8|107225.8|107276|107226|107270.3|107220.3|6
1728878560000|2024-10-14 04:02:40|107275.7|107225.7|107275.7|107225.7|107275.7|107225.7|107275.7|107225.7|1
1728878570000|2024-10-14 04:02:50|107274.4|107224.4|107275.6|107225.6|107276|107226|107274.1|107224.1|6
1728878580000|2024-10-14 04:03:00|107275.5|107225.5|107275.5|107225.5|107275.5|107225.5|107275.5|107225.5|1
1728878590000|2024-10-14 04:03:10|107275.4|107225.4|107271.4|107221.4|107275.4|107225.4|107271.4|107221.4|14
1728878600000|2024-10-14 04:03:20|107271.7|107221.7|107271.9|107221.9|107271.9|107221.9|107271.2|107221.2|10
1728878610000|2024-10-14 04:03:30|107271.7|107221.7|107271.7|107221.7|107271.7|107221.7|107271.5|107221.5|5
1728878620000|2024-10-14 04:03:40|107271.3|107221.3|107271.4|107221.4|107271.5|107221.5|107271.3|107221.3|3
1728878630000|2024-10-14 04:03:50|107271.2|107221.2|107271.2|107221.2|107271.6|107221.6|107271.2|107221.2|3
1728878640000|2024-10-14 04:04:00|107271|107221|107269.5|107219.5|107272.4|107222.4|107269.2|107219.2|11
1728878650000|2024-10-14 04:04:10|107269.3|107219.3|107269.4|107219.4|107269.7|107219.7|107269.3|107219.3|6
1728878660000|2024-10-14 04:04:20|107269.1|107219.1|107269.3|107219.3|107269.3|107219.3|107269.1|107219.1|3
1728878670000|2024-10-14 04:04:30|107270.3|107220.3|107278.9|107228.9|107283.6|107233.6|107270.3|107220.3|35
1728878680000|2024-10-14 04:04:40|107279|107229|107274.2|107224.2|107279.8|107229.8|107274.2|107224.2|19
1728878690000|2024-10-14 04:04:50|107274.4|107224.4|107275.9|107225.9|107276.6|107226.6|107274|107224|10
1728878700000|2024-10-14 04:05:00|107276.1|107226.1|107273.9|107223.9|107276.7|107226.7|107273.8|107223.8|19
1728878710000|2024-10-14 04:05:10|107273.6|107223.6|107271.6|107221.6|107273.6|107223.6|107271.3|107221.3|14
1728878720000|2024-10-14 04:05:20|107271.7|107221.7|107271.6|107221.6|107271.8|107221.8|107271.6|107221.6|4
1728878730000|2024-10-14 04:05:30|107271.7|107221.7|107271.6|107221.6|107271.8|107221.8|107271.6|107221.6|4
1728878740000|2024-10-14 04:05:40|107271.3|107221.3|107270.8|107220.8|107271.3|107221.3|107268.7|107218.7|9
1728878750000|2024-10-14 04:05:50|107270.9|107220.9|107271.4|107221.4|107271.4|107221.4|107270.7|107220.7|6
1728878760000|2024-10-14 04:06:00|107271.1|107221.1|107272.1|107222.1|107272.1|107222.1|107271.1|107221.1|7
1728878770000|2024-10-14 04:06:10|107272.2|107222.2|107271.6|107221.6|107272.2|107222.2|107271.6|107221.6|4
1728878780000|2024-10-14 04:06:20|107271.7|107221.7|107272.1|107222.1|107272.1|107222.1|107271.7|107221.7|3
1728878790000|2024-10-14 04:06:30|107272|107222|107271|107221|107272.1|107222.1|107271|107221|5
1728878800000|2024-10-14 04:06:40|107270.8|107220.8|107275.4|107225.4|107275.8|107225.8|107270.8|107220.8|9
1728878810000|2024-10-14 04:06:50|107275.3|107225.3|107277|107227|107277.6|107227.6|107275.3|107225.3|10
1728878820000|2024-10-14 04:07:00|107277.2|107227.2|107278|107228|107278.7|107228.7|107277.1|107227.1|24
1728878830000|2024-10-14 04:07:10|107277.9|107227.9|107275.9|107225.9|107277.9|107227.9|107275.1|107225.1|12
1728878840000|2024-10-14 04:07:20|107276.1|107226.1|107275.8|107225.8|107276.1|107226.1|107275.8|107225.8|3
1728878850000|2024-10-14 04:07:30|107275.9|107225.9|107276.4|107226.4|107277|107227|107275.6|107225.6|6
1728878860000|2024-10-14 04:07:40|107276.1|107226.1|107272|107222|107276.2|107226.2|107272|107222|8
1728878870000|2024-10-14 04:07:50|107272.8|107222.8|107272.7|107222.7|107272.8|107222.8|107272.7|107222.7|2
1728878880000|2024-10-14 04:08:00|107271.8|107221.8|107271.1|107221.1|107271.8|107221.8|107271.1|107221.1|2
1728878890000|2024-10-14 04:08:10|107270.9|107220.9|107270.9|107220.9|107270.9|107220.9|107270.9|107220.9|1
1728878900000|2024-10-14 04:08:20|107271|107221|107271.2|107221.2|107271.2|107221.2|107271|107221|2
1728878910000|2024-10-14 04:08:30|107271.1|107221.1|107271.2|107221.2|107271.4|107221.4|107271.1|107221.1|3
1728878920000|2024-10-14 04:08:40|107271.4|107221.4|107271.4|107221.4|107271.4|107221.4|107271.4|107221.4|1
1728878930000|2024-10-14 04:08:50|107271|107221|107271|107221|107271.1|107221.1|107271|107221|3
1728878940000|2024-10-14 04:09:00|107270.2|107220.2|107270.1|107220.1|107270.2|107220.2|107270.1|107220.1|2
1728878950000|2024-10-14 04:09:10|107270.6|107220.6|107270.6|107220.6|107270.8|107220.8|107270.6|107220.6|4
1728878960000|2024-10-14 04:09:20|107270.8|107220.8|107271.4|107221.4|107271.4|107221.4|107270.8|107220.8|5
1728878970000|2024-10-14 04:09:30|107272.2|107222.2|107272.1|107222.1|107272.6|107222.6|107271.6|107221.6|15
1728878980000|2024-10-14 04:09:40|107271.9|107221.9|107271.9|107221.9|107271.9|107221.9|107271.9|107221.9|1
1728878990000|2024-10-14 04:09:50|107271.8|107221.8|107271.4|107221.4|107273|107223|107271.4|107221.4|7
1728879000000|2024-10-14 04:10:00|107271.5|107221.5|107270.5|107220.5|107271.5|107221.5|107270.5|107220.5|22
1728879010000|2024-10-14 04:10:10|107270.6|107220.6|107271|107221|107271|107221|107270|107220|6
1728879020000|2024-10-14 04:10:20|107270.8|107220.8|107271.2|107221.2|107271.2|107221.2|107270.8|107220.8|5
1728879030000|2024-10-14 04:10:30|107271|107221|107271|107221|107271.2|107221.2|107270.7|107220.7|9
1728879040000|2024-10-14 04:10:40|107271.1|107221.1|107271.5|107221.5|107271.5|107221.5|107270.9|107220.9|7
1728879050000|2024-10-14 04:10:50|107271.4|107221.4|107271.8|107221.8|107271.8|107221.8|107271.3|107221.3|7
1728879060000|2024-10-14 04:11:00|107271.6|107221.6|107271.5|107221.5|107271.6|107221.6|107271.4|107221.4|4
1728879070000|2024-10-14 04:11:10|107271.3|107221.3|107271.3|107221.3|107271.3|107221.3|107271.3|107221.3|1
1728879080000|2024-10-14 04:11:20|107271.2|107221.2|107271.1|107221.1|107271.2|107221.2|107271.1|107221.1|2
1728879090000|2024-10-14 04:11:30|107271|107221|107270.9|107220.9|107271.1|107221.1|107270.9|107220.9|3
1728879100000|2024-10-14 04:11:40|107271.2|107221.2|107268.1|107218.1|107271.2|107221.2|107267.9|107217.9|20
1728879110000|2024-10-14 04:11:50|107268.5|107218.5|107265.8|107215.8|107268.6|107218.6|107265.8|107215.8|14
1728879120000|2024-10-14 04:12:00|107266|107216|107265.8|107215.8|107266.3|107216.3|107265.5|107215.5|13
1728879130000|2024-10-14 04:12:10|107265.7|107215.7|107265.6|107215.6|107265.9|107215.9|107265.6|107215.6|6
1728879140000|2024-10-14 04:12:20|107265.5|107215.5|107265.2|107215.2|107265.9|107215.9|107265.2|107215.2|10
1728879150000|2024-10-14 04:12:30|107265.1|107215.1|107265.1|107215.1|107265.1|107215.1|107265.1|107215.1|1
1728879160000|2024-10-14 04:12:40|107265|107215|107265|107215|107265|107215|107265|107215|1
1728879170000|2024-10-14 04:12:50|107265.1|107215.1|107265|107215|107265.1|107215.1|107265|107215|2
1728879190000|2024-10-14 04:13:10|107265.1|107215.1|107265.1|107215.1|107265.1|107215.1|107265.1|107215.1|1
1728879200000|2024-10-14 04:13:20|107264.9|107214.9|107261.6|107211.6|107265.5|107215.5|107261.1|107211.1|21
1728879210000|2024-10-14 04:13:30|107261.7|107211.7|107261.8|107211.8|107261.8|107211.8|107261.3|107211.3|14
1728879220000|2024-10-14 04:13:40|107261.5|107211.5|107261.6|107211.6|107261.6|107211.6|107261.5|107211.5|2
1728879230000|2024-10-14 04:13:50|107261.9|107211.9|107261.9|107211.9|107261.9|107211.9|107261.9|107211.9|1
1728879240000|2024-10-14 04:14:00|107262|107212|107262|107212|107262|107212|107262|107212|1
1728879250000|2024-10-14 04:14:10|107263.1|107213.1|107263.1|107213.1|107263.1|107213.1|107263.1|107213.1|1
1728879260000|2024-10-14 04:14:20|107262.3|107212.3|107264.2|107214.2|107264.2|107214.2|107262.3|107212.3|6
1728879270000|2024-10-14 04:14:30|107264.5|107214.5|107263.7|107213.7|107264.7|107214.7|107263.1|107213.1|14
1728879280000|2024-10-14 04:14:40|107263.6|107213.6|107263.5|107213.5|107263.6|107213.6|107263.5|107213.5|2
1728879300000|2024-10-14 04:15:00|107263.9|107213.9|107264.9|107214.9|107264.9|107214.9|107263.9|107213.9|2
1728879310000|2024-10-14 04:15:10|107265.7|107215.7|107265.5|107215.5|107265.7|107215.7|107265.5|107215.5|2
1728879320000|2024-10-14 04:15:20|107264.9|107214.9|107265.9|107215.9|107265.9|107215.9|107264.9|107214.9|7
1728879330000|2024-10-14 04:15:30|107266.3|107216.3|107266|107216|107266.3|107216.3|107265.5|107215.5|11
1728879340000|2024-10-14 04:15:40|107265.9|107215.9|107265.9|107215.9|107266.1|107216.1|107265.6|107215.6|10
1728879350000|2024-10-14 04:15:50|107266|107216|107265.8|107215.8|107266|107216|107265.8|107215.8|3
1728879360000|2024-10-14 04:16:00|107265.7|107215.7|107265.7|107215.7|107265.7|107215.7|107265.7|107215.7|1
1728879370000|2024-10-14 04:16:10|107265.6|107215.6|107266|107216|107266.2|107216.2|107265.4|107215.4|9
1728879380000|2024-10-14 04:16:20|107265.9|107215.9|107266.6|107216.6|107266.9|107216.9|107265.6|107215.6|14
1728879390000|2024-10-14 04:16:30|107266.5|107216.5|107266.4|107216.4|107266.6|107216.6|107266.4|107216.4|4
1728879410000|2024-10-14 04:16:50|107266|107216|107265.9|107215.9|107266|107216|107265.9|107215.9|2
1728879420000|2024-10-14 04:17:00|107267.1|107217.1|107267.1|107217.1|107267.2|107217.2|107267.1|107217.1|3
1728879430000|2024-10-14 04:17:10|107266.6|107216.6|107266.9|107216.9|107266.9|107216.9|107266.6|107216.6|2
1728879440000|2024-10-14 04:17:20|107266.3|107216.3|107266.3|107216.3|107266.3|107216.3|107266.3|107216.3|1
1728879460000|2024-10-14 04:17:40|107266.4|107216.4|107266.7|107216.7|107266.7|107216.7|107266.3|107216.3|3
1728879470000|2024-10-14 04:17:50|107266.8|107216.8|107266.8|107216.8|107266.8|107216.8|107266.8|107216.8|1
1728879480000|2024-10-14 04:18:00|107266.9|107216.9|107266.6|107216.6|107266.9|107216.9|107264.5|107214.5|4
1728879500000|2024-10-14 04:18:20|107266.8|107216.8|107270.1|107220.1|107270.4|107220.4|107266.8|107216.8|9
1728879510000|2024-10-14 04:18:30|107270.4|107220.4|107270.5|107220.5|107270.5|107220.5|107270.4|107220.4|2
1728879520000|2024-10-14 04:18:40|107270.3|107220.3|107270.3|107220.3|107270.3|107220.3|107270.3|107220.3|1
1728879530000|2024-10-14 04:18:50|107270.4|107220.4|107270.3|107220.3|107270.4|107220.4|107269.8|107219.8|4
1728879540000|2024-10-14 04:19:00|107270.4|107220.4|107270.4|107220.4|107270.4|107220.4|107270.4|107220.4|1
1728879550000|2024-10-14 04:19:10|107270.3|107220.3|107271|107221|107271|107221|107270.3|107220.3|2
1728879560000|2024-10-14 04:19:20|107271.3|107221.3|107271.4|107221.4|107271.5|107221.5|107271.1|107221.1|6
1728879570000|2024-10-14 04:19:30|107271.3|107221.3|107271|107221|107271.3|107221.3|107271|107221|2
1728879580000|2024-10-14 04:19:40|107270.9|107220.9|107270.3|107220.3|107270.9|107220.9|107270.3|107220.3|2
1728879590000|2024-10-14 04:19:50|107270.4|107220.4|107270.4|107220.4|107270.4|107220.4|107270.4|107220.4|1
1728879600000|2024-10-14 04:20:00|107271|107221|107270.9|107220.9|107271|107221|107270.9|107220.9|2
1728879610000|2024-10-14 04:20:10|107271.5|107221.5|107271.6|107221.6|107271.6|107221.6|107271.5|107221.5|2
1728879620000|2024-10-14 04:20:20|107271.5|107221.5|107271.5|107221.5|107271.5|107221.5|107271.5|107221.5|1
1728879630000|2024-10-14 04:20:30|107270.9|107220.9|107271.4|107221.4|107271.4|107221.4|107270.9|107220.9|5
1728879640000|2024-10-14 04:20:40|107270.9|107220.9|107270.9|107220.9|107271.1|107221.1|107270.9|107220.9|4
1728879650000|2024-10-14 04:20:50|107270.8|107220.8|107270.5|107220.5|107270.8|107220.8|107270.2|107220.2|5
1728879660000|2024-10-14 04:21:00|107270.4|107220.4|107270.9|107220.9|107270.9|107220.9|107270.4|107220.4|2
1728879670000|2024-10-14 04:21:10|107271|107221|107271.1|107221.1|107271.1|107221.1|107271|107221|2
1728879680000|2024-10-14 04:21:20|107271.3|107221.3|107271.3|107221.3|107271.3|107221.3|107271.3|107221.3|1
1728879690000|2024-10-14 04:21:30|107271.1|107221.1|107271.1|107221.1|107271.1|107221.1|107271.1|107221.1|1
1728879700000|2024-10-14 04:21:40|107270.9|107220.9|107268.7|107218.7|107270.9|107220.9|107268.3|107218.3|25
1728879710000|2024-10-14 04:21:50|107268.6|107218.6|107267.9|107217.9|107268.7|107218.7|107267.6|107217.6|7
1728879720000|2024-10-14 04:22:00|107267.8|107217.8|107265.3|107215.3|107267.8|107217.8|107264.8|107214.8|7
1728879730000|2024-10-14 04:22:10|107264.9|107214.9|107264.9|107214.9|107264.9|107214.9|107264.9|107214.9|1
1728879740000|2024-10-14 04:22:20|107265|107215|107265|107215|107265|107215|107265|107215|1
1728879750000|2024-10-14 04:22:30|107265.1|107215.1|107266.4|107216.4|107266.4|107216.4|107265.1|107215.1|3
1728879760000|2024-10-14 04:22:40|107266.5|107216.5|107266.6|107216.6|107266.6|107216.6|107266.5|107216.5|2
1728879770000|2024-10-14 04:22:50|107266.5|107216.5|107266.5|107216.5|107266.5|107216.5|107266.5|107216.5|1
1728879780000|2024-10-14 04:23:00|107266.6|107216.6|107266.8|107216.8|107266.8|107216.8|107265.1|107215.1|5
1728879790000|2024-10-14 04:23:10|107267|107217|107267|107217|107267|107217|107267|107217|1
1728879800000|2024-10-14 04:23:20|107267.9|107217.9|107267.9|107217.9|107267.9|107217.9|107267.9|107217.9|1
1728879810000|2024-10-14 04:23:30|107268.1|107218.1|107268.1|107218.1|107268.1|107218.1|107268.1|107218.1|1
1728879820000|2024-10-14 04:23:40|107268.2|107218.2|107268.2|107218.2|107268.2|107218.2|107268.2|107218.2|1
1728879830000|2024-10-14 04:23:50|107268.1|107218.1|107267.9|107217.9|107268.1|107218.1|107267.9|107217.9|2
1728879840000|2024-10-14 04:24:00|107268|107218|107268|107218|107268|107218|107268|107218|1
1728879860000|2024-10-14 04:24:20|107269.4|107219.4|107271|107221|107271|107221|107268.2|107218.2|11
1728879870000|2024-10-14 04:24:30|107270.8|107220.8|107269.6|107219.6|107270.8|107220.8|107269.5|107219.5|14
1728879880000|2024-10-14 04:24:40|107269.5|107219.5|107270|107220|107270|107220|107269.3|107219.3|14
1728879890000|2024-10-14 04:24:50|107269.9|107219.9|107269.7|107219.7|107270|107220|107269.3|107219.3|11
1728879900000|2024-10-14 04:25:00|107269.9|107219.9|107269.4|107219.4|107269.9|107219.9|107269|107219|5
1728879910000|2024-10-14 04:25:10|107269.7|107219.7|107269.8|107219.8|107270.6|107220.6|107269.7|107219.7|13
1728879920000|2024-10-14 04:25:20|107269.7|107219.7|107269.9|107219.9|107269.9|107219.9|107269.6|107219.6|7
1728879930000|2024-10-14 04:25:30|107270.1|107220.1|107270.3|107220.3|107270.3|107220.3|107269.8|107219.8|7
1728879940000|2024-10-14 04:25:40|107270.2|107220.2|107271|107221|107271|107221|107270.2|107220.2|15
1728879950000|2024-10-14 04:25:50|107270.9|107220.9|107270.9|107220.9|107270.9|107220.9|107270.9|107220.9|1
1728879960000|2024-10-14 04:26:00|107271|107221|107271.1|107221.1|107271.1|107221.1|107271|107221|2
1728879970000|2024-10-14 04:26:10|107270.9|107220.9|107270.8|107220.8|107270.9|107220.9|107270.8|107220.8|2
1728879980000|2024-10-14 04:26:20|107270.7|107220.7|107270.7|107220.7|107270.7|107220.7|107270.7|107220.7|1
1728879990000|2024-10-14 04:26:30|107270.8|107220.8|107270.8|107220.8|107270.8|107220.8|107270.8|107220.8|1
1728880000000|2024-10-14 04:26:40|107271.9|107221.9|107272.6|107222.6|107272.6|107222.6|107271.9|107221.9|3
1728880010000|2024-10-14 04:26:50|107272.7|107222.7|107271.2|107221.2|107272.7|107222.7|107271.2|107221.2|3
1728880020000|2024-10-14 04:27:00|107271.3|107221.3|107271.1|107221.1|107271.3|107221.3|107271.1|107221.1|2
1728880030000|2024-10-14 04:27:10|107271.2|107221.2|107271.6|107221.6|107272|107222|107271.2|107221.2|5
1728880040000|2024-10-14 04:27:20|107271.5|107221.5|107268.9|107218.9|107271.5|107221.5|107268.9|107218.9|7
1728880050000|2024-10-14 04:27:30|107268.5|107218.5|107267.3|107217.3|107268.6|107218.6|107267.3|107217.3|8
1728880060000|2024-10-14 04:27:40|107267.2|107217.2|107266.9|107216.9|107267.5|107217.5|107266.2|107216.2|18
1728880070000|2024-10-14 04:27:50|107266.8|107216.8|107266.4|107216.4|107266.8|107216.8|107266.4|107216.4|2
1728880080000|2024-10-14 04:28:00|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|1
1728880100000|2024-10-14 04:28:20|107266.4|107216.4|107266.4|107216.4|107266.4|107216.4|107266.4|107216.4|1
1728880110000|2024-10-14 04:28:30|107266.5|107216.5|107266.5|107216.5|107266.5|107216.5|107266.4|107216.4|3
1728880120000|2024-10-14 04:28:40|107266.3|107216.3|107266.3|107216.3|107266.3|107216.3|107266.3|107216.3|1
1728880130000|2024-10-14 04:28:50|107266.6|107216.6|107266.6|107216.6|107266.6|107216.6|107266.4|107216.4|4
1728880150000|2024-10-14 04:29:10|107266.4|107216.4|107266.2|107216.2|107266.8|107216.8|107266.1|107216.1|8
1728880160000|2024-10-14 04:29:20|107266.5|107216.5|107268.1|107218.1|107268.1|107218.1|107266.2|107216.2|17
1728880170000|2024-10-14 04:29:30|107268.2|107218.2|107267.8|107217.8|107269.1|107219.1|107267.8|107217.8|10
1728880180000|2024-10-14 04:29:40|107267.6|107217.6|107266.4|107216.4|107267.8|107217.8|107266.4|107216.4|10
1728880190000|2024-10-14 04:29:50|107266.3|107216.3|107266.2|107216.2|107266.3|107216.3|107266.2|107216.2|2
1728880200000|2024-10-14 04:30:00|107265.5|107215.5|107265.5|107215.5|107265.7|107215.7|107265.4|107215.4|8
1728880210000|2024-10-14 04:30:10|107265.4|107215.4|107265.5|107215.5|107265.6|107215.6|107265.4|107215.4|4
1728880220000|2024-10-14 04:30:20|107265.6|107215.6|107266.1|107216.1|107266.5|107216.5|107265.5|107215.5|16
1728880230000|2024-10-14 04:30:30|107265.8|107215.8|107267.5|107217.5|107267.5|107217.5|107265.8|107215.8|7
1728880240000|2024-10-14 04:30:40|107267.3|107217.3|107266.6|107216.6|107267.8|107217.8|107266.6|107216.6|19
1728880250000|2024-10-14 04:30:50|107266.7|107216.7|107266.1|107216.1|107266.8|107216.8|107265.6|107215.6|11
1728880260000|2024-10-14 04:31:00|107266|107216|107265.7|107215.7|107266|107216|107265.7|107215.7|2
1728880270000|2024-10-14 04:31:10|107265.6|107215.6|107265.7|107215.7|107265.7|107215.7|107265.6|107215.6|2
1728880280000|2024-10-14 04:31:20|107266|107216|107266|107216|107266|107216|107266|107216|1
1728880310000|2024-10-14 04:31:50|107265.5|107215.5|107265.5|107215.5|107265.5|107215.5|107265.5|107215.5|1
1728880320000|2024-10-14 04:32:00|107265.3|107215.3|107265.3|107215.3|107265.4|107215.4|107265.3|107215.3|3
1728880340000|2024-10-14 04:32:20|107265.7|107215.7|107265.9|107215.9|107265.9|107215.9|107265.7|107215.7|2
1728880350000|2024-10-14 04:32:30|107265.7|107215.7|107265.7|107215.7|107265.7|107215.7|107265.7|107215.7|1
1728880360000|2024-10-14 04:32:40|107265.4|107215.4|107265.4|107215.4|107265.4|107215.4|107265.4|107215.4|1
1728880370000|2024-10-14 04:32:50|107265.5|107215.5|107265.5|107215.5|107265.5|107215.5|107265.5|107215.5|1
1728880390000|2024-10-14 04:33:10|107265.8|107215.8|107265.8|107215.8|107265.8|107215.8|107265.8|107215.8|1
1728880410000|2024-10-14 04:33:30|107265.9|107215.9|107265.8|107215.8|107265.9|107215.9|107265.8|107215.8|2
1728880420000|2024-10-14 04:33:40|107265.4|107215.4|107265.5|107215.5|107265.6|107215.6|107265.4|107215.4|3
1728880430000|2024-10-14 04:33:50|107265.4|107215.4|107265.4|107215.4|107265.4|107215.4|107265.4|107215.4|1
1728880440000|2024-10-14 04:34:00|107265.9|107215.9|107265.5|107215.5|107265.9|107215.9|107265.5|107215.5|3
1728880450000|2024-10-14 04:34:10|107265.4|107215.4|107263.8|107213.8|107265.4|107215.4|107262|107212|17
1728880460000|2024-10-14 04:34:20|107263.7|107213.7|107263.9|107213.9|107264|107214|107263.7|107213.7|5
1728880470000|2024-10-14 04:34:30|107263.7|107213.7|107263.7|107213.7|107263.7|107213.7|107263.7|107213.7|1
1728880480000|2024-10-14 04:34:40|107264.5|107214.5|107264.5|107214.5|107264.5|107214.5|107264.5|107214.5|1
1728880490000|2024-10-14 04:34:50|107264.2|107214.2|107264.1|107214.1|107264.2|107214.2|107264.1|107214.1|2
1728880500000|2024-10-14 04:35:00|107264.3|107214.3|107263.9|107213.9|107264.3|107214.3|107263.9|107213.9|2
1728880510000|2024-10-14 04:35:10|107264|107214|107263.7|107213.7|107264|107214|107263.7|107213.7|3
1728880520000|2024-10-14 04:35:20|107263.9|107213.9|107263.8|107213.8|107263.9|107213.9|107263.8|107213.8|2
1728880530000|2024-10-14 04:35:30|107264.1|107214.1|107264.3|107214.3|107264.3|107214.3|107264.1|107214.1|2
1728880550000|2024-10-14 04:35:50|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|107264.2|107214.2|1
1728880560000|2024-10-14 04:36:00|107264.5|107214.5|107262|107212|107264.5|107214.5|107262|107212|8
1728880570000|2024-10-14 04:36:10|107260.6|107210.6|107258.2|107208.2|107260.7|107210.7|107257.5|107207.5|28
1728880580000|2024-10-14 04:36:20|107258.3|107208.3|107258.3|107208.3|107258.7|107208.7|107257.8|107207.8|18
1728880590000|2024-10-14 04:36:30|107258.2|107208.2|107258.4|107208.4|107258.6|107208.6|107258|107208|13
1728880600000|2024-10-14 04:36:40|107258.3|107208.3|107259.7|107209.7|107259.9|107209.9|107258.3|107208.3|7
1728880610000|2024-10-14 04:36:50|107259.8|107209.8|107261.2|107211.2|107261.2|107211.2|107259.6|107209.6|4
1728880620000|2024-10-14 04:37:00|107260|107210|107260.6|107210.6|107260.6|107210.6|107260|107210|3
1728880640000|2024-10-14 04:37:20|107260|107210|107259.4|107209.4|107260.2|107210.2|107259.4|107209.4|12
1728880650000|2024-10-14 04:37:30|107259.7|107209.7|107260.3|107210.3|107260.6|107210.6|107259.5|107209.5|24
1728880660000|2024-10-14 04:37:40|107260.1|107210.1|107266.8|107216.8|107266.8|107216.8|107260.1|107210.1|20
1728880670000|2024-10-14 04:37:50|107266.9|107216.9|107268.1|107218.1|107268.3|107218.3|107266.2|107216.2|10
1728880680000|2024-10-14 04:38:00|107268.3|107218.3|107267.9|107217.9|107268.3|107218.3|107267.9|107217.9|5
1728880690000|2024-10-14 04:38:10|107268|107218|107267.3|107217.3|107268|107218|107267.2|107217.2|3
1728880700000|2024-10-14 04:38:20|107267.2|107217.2|107267.3|107217.3|107267.5|107217.5|107267.2|107217.2|3
1728880710000|2024-10-14 04:38:30|107267.4|107217.4|107267.4|107217.4|107267.4|107217.4|107267.3|107217.3|3
1728880720000|2024-10-14 04:38:40|107266.9|107216.9|107266.8|107216.8|107266.9|107216.9|107266.8|107216.8|2
1728880730000|2024-10-14 04:38:50|107267|107217|107267|107217|107267.1|107217.1|107267|107217|3
1728880740000|2024-10-14 04:39:00|107267.2|107217.2|107267.4|107217.4|107267.4|107217.4|107267|107217|3
1728880750000|2024-10-14 04:39:10|107268.1|107218.1|107268.2|107218.2|107270|107220|107268|107218|15
1728880760000|2024-10-14 04:39:20|107268.3|107218.3|107266.7|107216.7|107268.3|107218.3|107266|107216|21
1728880770000|2024-10-14 04:39:30|107266.6|107216.6|107267.3|107217.3|107267.3|107217.3|107266.3|107216.3|12
1728880780000|2024-10-14 04:39:40|107267.2|107217.2|107270.1|107220.1|107270.1|107220.1|107267.2|107217.2|18
1728880790000|2024-10-14 04:39:50|107270.2|107220.2|107270.4|107220.4|107270.4|107220.4|107270.2|107220.2|3
1728880800000|2024-10-14 04:40:00|107270.1|107220.1|107268.9|107218.9|107270.1|107220.1|107268.9|107218.9|5
1728880810000|2024-10-14 04:40:10|107268.3|107218.3|107267.5|107217.5|107268.3|107218.3|107267.5|107217.5|4
1728880830000|2024-10-14 04:40:30|107267.4|107217.4|107267.4|107217.4|107267.4|107217.4|107267.4|107217.4|1
1728880840000|2024-10-14 04:40:40|107267.7|107217.7|107267.7|107217.7|107267.7|107217.7|107267.7|107217.7|1
1728880850000|2024-10-14 04:40:50|107267.8|107217.8|107267.7|107217.7|107267.9|107217.9|107267.7|107217.7|4
1728880860000|2024-10-14 04:41:00|107267.6|107217.6|107267.5|107217.5|107267.7|107217.7|107267.4|107217.4|7
1728880870000|2024-10-14 04:41:10|107267.4|107217.4|107267.4|107217.4|107267.4|107217.4|107267.4|107217.4|1
1728880880000|2024-10-14 04:41:20|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|1
1728880890000|2024-10-14 04:41:30|107267.2|107217.2|107267.5|107217.5|107267.7|107217.7|107267.2|107217.2|6
1728880900000|2024-10-14 04:41:40|107267.7|107217.7|107267.7|107217.7|107267.7|107217.7|107267.7|107217.7|1
1728880910000|2024-10-14 04:41:50|107267.8|107217.8|107267.9|107217.9|107267.9|107217.9|107267.8|107217.8|2
1728880920000|2024-10-14 04:42:00|107267.8|107217.8|107267.8|107217.8|107267.8|107217.8|107267.7|107217.7|3
1728880930000|2024-10-14 04:42:10|107267.7|107217.7|107267.4|107217.4|107267.9|107217.9|107267.2|107217.2|9
1728880940000|2024-10-14 04:42:20|107267.5|107217.5|107267.4|107217.4|107267.5|107217.5|107267.4|107217.4|2
1728880960000|2024-10-14 04:42:40|107267.5|107217.5|107267.6|107217.6|107267.6|107217.6|107267.5|107217.5|2
1728880970000|2024-10-14 04:42:50|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|107267.2|107217.2|3
1728880980000|2024-10-14 04:43:00|107267.4|107217.4|107267.9|107217.9|107267.9|107217.9|107267.4|107217.4|3
1728880990000|2024-10-14 04:43:10|107267.7|107217.7|107267.6|107217.6|107267.9|107217.9|107267.6|107217.6|3
1728881000000|2024-10-14 04:43:20|107267.5|107217.5|107267.7|107217.7|107267.7|107217.7|107267.4|107217.4|5
1728881010000|2024-10-14 04:43:30|107267.6|107217.6|107267.6|107217.6|107267.6|107217.6|107267.6|107217.6|1
1728881020000|2024-10-14 04:43:40|107267.5|107217.5|107267.4|107217.4|107267.6|107217.6|107267.4|107217.4|3
1728881030000|2024-10-14 04:43:50|107267.2|107217.2|107269.4|107219.4|107269.4|107219.4|107267.1|107217.1|10
1728881040000|2024-10-14 04:44:00|107269.6|107219.6|107269.6|107219.6|107269.6|107219.6|107269.6|107219.6|1
1728881050000|2024-10-14 04:44:10|107269.7|107219.7|107267.7|107217.7|107269.7|107219.7|107267.7|107217.7|6
1728881060000|2024-10-14 04:44:20|107267.6|107217.6|107267.5|107217.5|107267.7|107217.7|107267.5|107217.5|3
1728881070000|2024-10-14 04:44:30|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|1
1728881080000|2024-10-14 04:44:40|107267.2|107217.2|107267.5|107217.5|107267.6|107217.6|107267.2|107217.2|5
1728881090000|2024-10-14 04:44:50|107267.8|107217.8|107267.9|107217.9|107267.9|107217.9|107267.5|107217.5|4
1728881100000|2024-10-14 04:45:00|107268|107218|107267.1|107217.1|107268.1|107218.1|107266.9|107216.9|17
1728881110000|2024-10-14 04:45:10|107267.2|107217.2|107267.7|107217.7|107267.7|107217.7|107266.8|107216.8|14
1728881120000|2024-10-14 04:45:20|107267.6|107217.6|107267.7|107217.7|107267.7|107217.7|107267.6|107217.6|2
1728881130000|2024-10-14 04:45:30|107267.6|107217.6|107267.5|107217.5|107267.7|107217.7|107267.3|107217.3|13
1728881140000|2024-10-14 04:45:40|107267.6|107217.6|107267.8|107217.8|107267.9|107217.9|107267.1|107217.1|16
1728881150000|2024-10-14 04:45:50|107267.6|107217.6|107267.4|107217.4|107267.6|107217.6|107267.3|107217.3|5
1728881160000|2024-10-14 04:46:00|107267.1|107217.1|107267.1|107217.1|107267.3|107217.3|107266.9|107216.9|11
1728881170000|2024-10-14 04:46:10|107267.4|107217.4|107267.4|107217.4|107267.5|107217.5|107267.3|107217.3|6
1728881180000|2024-10-14 04:46:20|107267.5|107217.5|107267.1|107217.1|107267.5|107217.5|107267.1|107217.1|8
1728881190000|2024-10-14 04:46:30|107267.3|107217.3|107266.7|107216.7|107267.3|107217.3|107266.3|107216.3|7
1728881200000|2024-10-14 04:46:40|107266.8|107216.8|107266.8|107216.8|107266.9|107216.9|107266.3|107216.3|13
1728881210000|2024-10-14 04:46:50|107266.6|107216.6|107266.5|107216.5|107266.6|107216.6|107266.1|107216.1|14
1728881220000|2024-10-14 04:47:00|107266.3|107216.3|107265.1|107215.1|107266.3|107216.3|107265|107215|5
1728881230000|2024-10-14 04:47:10|107265|107215|107265.2|107215.2|107265.2|107215.2|107264.9|107214.9|3
1728881240000|2024-10-14 04:47:20|107265.3|107215.3|107265.3|107215.3|107265.3|107215.3|107265.3|107215.3|1
1728881250000|2024-10-14 04:47:30|107265.2|107215.2|107266.2|107216.2|107266.4|107216.4|107265|107215|11
1728881260000|2024-10-14 04:47:40|107266.3|107216.3|107266.3|107216.3|107266.7|107216.7|107266|107216|15
1728881270000|2024-10-14 04:47:50|107266.2|107216.2|107265.3|107215.3|107266.2|107216.2|107265.2|107215.2|9
1728881280000|2024-10-14 04:48:00|107265.4|107215.4|107265.1|107215.1|107265.6|107215.6|107265.1|107215.1|8
1728881290000|2024-10-14 04:48:10|107265.3|107215.3|107263.8|107213.8|107265.7|107215.7|107263.4|107213.4|13
1728881300000|2024-10-14 04:48:20|107263.7|107213.7|107263.5|107213.5|107263.9|107213.9|107263.4|107213.4|9
1728881310000|2024-10-14 04:48:30|107263.7|107213.7|107263.8|107213.8|107264|107214|107263.6|107213.6|10
1728881320000|2024-10-14 04:48:40|107264|107214|107264.2|107214.2|107264.2|107214.2|107264|107214|4
1728881330000|2024-10-14 04:48:50|107264.3|107214.3|107264.4|107214.4|107264.4|107214.4|107263.8|107213.8|10
1728881340000|2024-10-14 04:49:00|107264.3|107214.3|107263.8|107213.8|107264.3|107214.3|107262.7|107212.7|8
1728881350000|2024-10-14 04:49:10|107263.9|107213.9|107263.3|107213.3|107264|107214|107262.2|107212.2|8
1728881360000|2024-10-14 04:49:20|107263.2|107213.2|107260.2|107210.2|107263.2|107213.2|107260|107210|6
1728881370000|2024-10-14 04:49:30|107260|107210|107260.3|107210.3|107260.4|107210.4|107260|107210|11
1728881380000|2024-10-14 04:49:40|107260.2|107210.2|107260.4|107210.4|107260.7|107210.7|107260.2|107210.2|10
1728881390000|2024-10-14 04:49:50|107260.3|107210.3|107261|107211|107261.1|107211.1|107260.2|107210.2|8
1728881400000|2024-10-14 04:50:00|107261.1|107211.1|107260.6|107210.6|107261.1|107211.1|107260.3|107210.3|6
1728881410000|2024-10-14 04:50:10|107260.5|107210.5|107260.4|107210.4|107260.7|107210.7|107260.4|107210.4|3
1728881420000|2024-10-14 04:50:20|107259.7|107209.7|107259.9|107209.9|107259.9|107209.9|107259.7|107209.7|2
1728881430000|2024-10-14 04:50:30|107260.1|107210.1|107260.2|107210.2|107260.4|107210.4|107260.1|107210.1|3
1728881440000|2024-10-14 04:50:40|107260.1|107210.1|107259.9|107209.9|107260.3|107210.3|107259.9|107209.9|7
1728881450000|2024-10-14 04:50:50|107260|107210|107261.1|107211.1|107261.7|107211.7|107260|107210|13
1728881460000|2024-10-14 04:51:00|107260.8|107210.8|107260.7|107210.7|107260.8|107210.8|107260.7|107210.7|2
1728881470000|2024-10-14 04:51:10|107260.8|107210.8|107260|107210|107260.8|107210.8|107260|107210|2
1728881480000|2024-10-14 04:51:20|107259.9|107209.9|107260.5|107210.5|107260.6|107210.6|107259.9|107209.9|3
1728881490000|2024-10-14 04:51:30|107259.9|107209.9|107260.1|107210.1|107260.1|107210.1|107259.9|107209.9|2
1728881500000|2024-10-14 04:51:40|107260.8|107210.8|107260.9|107210.9|107260.9|107210.9|107260.8|107210.8|2
1728881520000|2024-10-14 04:52:00|107262.7|107212.7|107260.5|107210.5|107262.7|107212.7|107260.5|107210.5|4
1728881530000|2024-10-14 04:52:10|107259.9|107209.9|107260.2|107210.2|107260.2|107210.2|107259.8|107209.8|6
1728881550000|2024-10-14 04:52:30|107260.3|107210.3|107259.6|107209.6|107260.3|107210.3|107259.6|107209.6|9
1728881560000|2024-10-14 04:52:40|107259.7|107209.7|107260.1|107210.1|107260.2|107210.2|107259.7|107209.7|6
1728881570000|2024-10-14 04:52:50|107260.2|107210.2|107260.2|107210.2|107260.2|107210.2|107260.2|107210.2|1
1728881580000|2024-10-14 04:53:00|107259.7|107209.7|107259.4|107209.4|107259.7|107209.7|107259.2|107209.2|5
1728881590000|2024-10-14 04:53:10|107259.5|107209.5|107259.7|107209.7|107259.8|107209.8|107259.4|107209.4|6
1728881600000|2024-10-14 04:53:20|107259.8|107209.8|107262.4|107212.4|107262.4|107212.4|107259.7|107209.7|13
1728881610000|2024-10-14 04:53:30|107262.6|107212.6|107262.9|107212.9|107262.9|107212.9|107262.4|107212.4|3
1728881620000|2024-10-14 04:53:40|107263|107213|107262.6|107212.6|107263|107213|107262.6|107212.6|3
1728881630000|2024-10-14 04:53:50|107263|107213|107263.4|107213.4|107263.4|107213.4|107262.8|107212.8|5
1728881640000|2024-10-14 04:54:00|107263.2|107213.2|107263.4|107213.4|107263.5|107213.5|107263.2|107213.2|5
1728881650000|2024-10-14 04:54:10|107263.5|107213.5|107263.5|107213.5|107263.5|107213.5|107263.2|107213.2|4
1728881660000|2024-10-14 04:54:20|107263.3|107213.3|107263.4|107213.4|107263.6|107213.6|107263.3|107213.3|6
1728881670000|2024-10-14 04:54:30|107263.2|107213.2|107263.3|107213.3|107263.3|107213.3|107263.2|107213.2|2
1728881680000|2024-10-14 04:54:40|107263.8|107213.8|107265.8|107215.8|107266.2|107216.2|107263.6|107213.6|16
1728881690000|2024-10-14 04:54:50|107265.6|107215.6|107266.6|107216.6|107266.7|107216.7|107265.6|107215.6|7
1728881700000|2024-10-14 04:55:00|107266.4|107216.4|107267.1|107217.1|107267.3|107217.3|107266.4|107216.4|7
1728881710000|2024-10-14 04:55:10|107267|107217|107267.1|107217.1|107267.2|107217.2|107266.9|107216.9|9
1728881720000|2024-10-14 04:55:20|107267|107217|107267.1|107217.1|107267.3|107217.3|107267|107217|6
1728881730000|2024-10-14 04:55:30|107267.2|107217.2|107265.1|107215.1|107267.2|107217.2|107265.1|107215.1|12
1728881740000|2024-10-14 04:55:40|107265|107215|107266.9|107216.9|107267|107217|107265|107215|8
1728881760000|2024-10-14 04:56:00|107267.5|107217.5|107267.4|107217.4|107267.5|107217.5|107267.2|107217.2|4
1728881770000|2024-10-14 04:56:10|107267.6|107217.6|107267.8|107217.8|107268|107218|107267.5|107217.5|9
1728881780000|2024-10-14 04:56:20|107267.1|107217.1|107268.7|107218.7|107268.7|107218.7|107267.1|107217.1|13
1728881790000|2024-10-14 04:56:30|107268|107218|107267.2|107217.2|107268.2|107218.2|107267.2|107217.2|9
1728881800000|2024-10-14 04:56:40|107267.1|107217.1|107267|107217|107267.4|107217.4|107266.9|107216.9|9
1728881810000|2024-10-14 04:56:50|107266.8|107216.8|107266.7|107216.7|107267|107217|107266.7|107216.7|4
1728881820000|2024-10-14 04:57:00|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|107267.3|107217.3|1
1728881830000|2024-10-14 04:57:10|107267.5|107217.5|107267.9|107217.9|107267.9|107217.9|107267.3|107217.3|3
1728881840000|2024-10-14 04:57:20|107267.8|107217.8|107267.8|107217.8|107268|107218|107267.7|107217.7|6
1728881850000|2024-10-14 04:57:30|107267.9|107217.9|107267.7|107217.7|107267.9|107217.9|107267.7|107217.7|3
1728881860000|2024-10-14 04:57:40|107267.8|107217.8|107267.8|107217.8|107267.9|107217.9|107267.7|107217.7|5
1728881870000|2024-10-14 04:57:50|107268|107218|107267.5|107217.5|107268|107218|107267.5|107217.5|7
1728881880000|2024-10-14 04:58:00|107267.8|107217.8|107267.5|107217.5|107268.2|107218.2|107267.5|107217.5|7
1728881890000|2024-10-14 04:58:10|107267.7|107217.7|107267.7|107217.7|107267.8|107217.8|107267.5|107217.5|5
1728881900000|2024-10-14 04:58:20|107267.8|107217.8|107269.8|107219.8|107270.3|107220.3|107267.6|107217.6|12
1728881910000|2024-10-14 04:58:30|107269.9|107219.9|107270|107220|107270|107220|107269.9|107219.9|2
1728881920000|2024-10-14 04:58:40|107270.1|107220.1|107269.7|107219.7|107270.1|107220.1|107269.6|107219.6|11
1728881930000|2024-10-14 04:58:50|107269.8|107219.8|107269|107219|107269.8|107219.8|107269|107219|6
1728881940000|2024-10-14 04:59:00|107268.9|107218.9|107269.6|107219.6|107269.6|107219.6|107268.8|107218.8|9
1728881950000|2024-10-14 04:59:10|107269.5|107219.5|107270.9|107220.9|107270.9|107220.9|107269.5|107219.5|6
1728881960000|2024-10-14 04:59:20|107270.8|107220.8|107272.5|107222.5|107272.5|107222.5|107270.8|107220.8|7
1728881970000|2024-10-14 04:59:30|107272.1|107222.1|107272.3|107222.3|107272.3|107222.3|107272.1|107222.1|4
1728881990000|2024-10-14 04:59:50|107272.1|107222.1|107272.5|107222.5|107272.7|107222.7|107272|107222|7
1728882000000|2024-10-14 05:00:00|107272.4|107222.4|107273|107223|107276.8|107226.8|107272.4|107222.4|20
1728882010000|2024-10-14 05:00:10|107272.9|107222.9|107272.3|107222.3|107272.9|107222.9|107272.2|107222.2|11
1728882020000|2024-10-14 05:00:20|107272.2|107222.2|107272.2|107222.2|107272.7|107222.7|107272|107222|15
1728882030000|2024-10-14 05:00:30|107272.3|107222.3|107273.4|107223.4|107273.7|107223.7|107272.3|107222.3|16
1728882040000|2024-10-14 05:00:40|107273.5|107223.5|107273|107223|107273.7|107223.7|107272.5|107222.5|13
1728882050000|2024-10-14 05:00:50|107273.2|107223.2|107273.2|107223.2|107274.8|107224.8|107272.9|107222.9|18
1728882060000|2024-10-14 05:01:00|107272.8|107222.8|107272.7|107222.7|107273.1|107223.1|107272.7|107222.7|7
1728882070000|2024-10-14 05:01:10|107272.8|107222.8|107272.5|107222.5|107273.2|107223.2|107272.1|107222.1|9
1728882080000|2024-10-14 05:01:20|107272.3|107222.3|107271.3|107221.3|107272.9|107222.9|107271.1|107221.1|6
1728882090000|2024-10-14 05:01:30|107271.6|107221.6|107271.3|107221.3|107271.6|107221.6|107271.1|107221.1|4
1728882100000|2024-10-14 05:01:40|107271.2|107221.2|107270.1|107220.1|107271.8|107221.8|107270.1|107220.1|10
1728882110000|2024-10-14 05:01:50|107270.5|107220.5|107270.9|107220.9|107272.8|107222.8|107270.5|107220.5|11
1728882120000|2024-10-14 05:02:00|107271.2|107221.2|107270.4|107220.4|107271.3|107221.3|107270.2|107220.2|18
1728882130000|2024-10-14 05:02:10|107270.5|107220.5|107269.9|107219.9|107270.5|107220.5|107269.9|107219.9|5
1728882140000|2024-10-14 05:02:20|107269.4|107219.4|107268.3|107218.3|107269.8|107219.8|107268.1|107218.1|21
1728882150000|2024-10-14 05:02:30|107268.4|107218.4|107267.1|107217.1|107268.4|107218.4|107266.8|107216.8|14
1728882160000|2024-10-14 05:02:40|107267.3|107217.3|107269.3|107219.3|107269.3|107219.3|107266.8|107216.8|12
1728882170000|2024-10-14 05:02:50|107270.2|107220.2|107264.7|107214.7|107270.3|107220.3|107264.7|107214.7|15
1728882180000|2024-10-14 05:03:00|107264.5|107214.5|107263.9|107213.9|107265|107215|107263.6|107213.6|16
1728882190000|2024-10-14 05:03:10|107264|107214|107262.8|107212.8|107264|107214|107262.6|107212.6|13
1728882200000|2024-10-14 05:03:20|107262.7|107212.7|107262.2|107212.2|107262.7|107212.7|107262|107212|8
1728882210000|2024-10-14 05:03:30|107259.3|107209.3|107259.6|107209.6|107259.9|107209.9|107257.5|107207.5|13
1728882220000|2024-10-14 05:03:40|107259.8|107209.8|107263.9|107213.9|107263.9|107213.9|107259.8|107209.8|7
1728882230000|2024-10-14 05:03:50|107264.2|107214.2|107264.8|107214.8|107264.8|107214.8|107263.6|107213.6|9
1728882240000|2024-10-14 05:04:00|107265.1|107215.1|107265.5|107215.5|107265.8|107215.8|107264.8|107214.8|11
1728882250000|2024-10-14 05:04:10|107265.7|107215.7|107266.2|107216.2|107266.2|107216.2|107265.5|107215.5|4
1728882260000|2024-10-14 05:04:20|107265.9|107215.9|107267.1|107217.1|107267.4|107217.4|107265.9|107215.9|14
1728882270000|2024-10-14 05:04:30|107267.6|107217.6|107267.4|107217.4|107268.2|107218.2|107267.2|107217.2|15
1728882280000|2024-10-14 05:04:40|107267|107217|107267.2|107217.2|107267.5|107217.5|107266.8|107216.8|15
1728882290000|2024-10-14 05:04:50|107267.1|107217.1|107266.6|107216.6|107267.3|107217.3|107266.6|107216.6|10
1728882300000|2024-10-14 05:05:00|107266.3|107216.3|107267.7|107217.7|107268.1|107218.1|107266.3|107216.3|11
1728882310000|2024-10-14 05:05:10|107267.4|107217.4|107270.7|107220.7|107271.1|107221.1|107267.4|107217.4|15
1728882320000|2024-10-14 05:05:20|107270.5|107220.5|107270.3|107220.3|107270.7|107220.7|107269|107219|14
1728882330000|2024-10-14 05:05:30|107270.1|107220.1|107271.3|107221.3|107271.3|107221.3|107269|107219|14
1728882340000|2024-10-14 05:05:40|107271.1|107221.1|107273.3|107223.3|107275.9|107225.9|107270.3|107220.3|13
1728882350000|2024-10-14 05:05:50|107273.1|107223.1|107289.1|107239.1|107289.1|107239.1|107273|107223|20
1728882360000|2024-10-14 05:06:00|107288.9|107238.9|107291.2|107241.2|107291.8|107241.8|107288.9|107238.9|17
1728882370000|2024-10-14 05:06:10|107290.5|107240.5|107293.5|107243.5|107295.6|107245.6|107290.5|107240.5|21
1728882380000|2024-10-14 05:06:20|107293.3|107243.3|107289.7|107239.7|107293.6|107243.6|107288.2|107238.2|18
1728882390000|2024-10-14 05:06:30|107289.6|107239.6|107286.9|107236.9|107289.8|107239.8|107286.9|107236.9|12
1728882400000|2024-10-14 05:06:40|107287|107237|107288.6|107238.6|107289|107239|107286.9|107236.9|8
1728882410000|2024-10-14 05:06:50|107288.5|107238.5|107290.9|107240.9|107291.9|107241.9|107288.5|107238.5|16
1728882420000|2024-10-14 05:07:00|107291.1|107241.1|107295.2|107245.2|107295.4|107245.4|107290.2|107240.2|23
1728882430000|2024-10-14 05:07:10|107295.4|107245.4|107295.8|107245.8|107295.9|107245.9|107295.4|107245.4|9
1728882440000|2024-10-14 05:07:20|107296|107246|107295.1|107245.1|107296.3|107246.3|107295|107245|8
1728882450000|2024-10-14 05:07:30|107295.2|107245.2|107296.3|107246.3|107300.5|107250.5|107295.2|107245.2|27
1728882460000|2024-10-14 05:07:40|107296.1|107246.1|107294|107244|107297.4|107247.4|107293|107243|18
1728882470000|2024-10-14 05:07:50|107294.1|107244.1|107294.3|107244.3|107295.1|107245.1|107292.3|107242.3|18
1728882480000|2024-10-14 05:08:00|107294.5|107244.5|107297.9|107247.9|107298.4|107248.4|107293.8|107243.8|23
1728882490000|2024-10-14 05:08:10|107298.4|107248.4|107298|107248|107298.4|107248.4|107297.9|107247.9|4
1728882500000|2024-10-14 05:08:20|107297.8|107247.8|107298|107248|107298.2|107248.2|107297.7|107247.7|7
1728882510000|2024-10-14 05:08:30|107298.1|107248.1|107297.6|107247.6|107298.1|107248.1|107297.5|107247.5|7
1728882520000|2024-10-14 05:08:40|107297.9|107247.9|107296.5|107246.5|107297.9|107247.9|107294.7|107244.7|10
1728882530000|2024-10-14 05:08:50|107296.6|107246.6|107295.7|107245.7|107296.8|107246.8|107295.3|107245.3|9
1728882540000|2024-10-14 05:09:00|107295.6|107245.6|107293.5|107243.5|107295.6|107245.6|107291|107241|19
1728882550000|2024-10-14 05:09:10|107293.6|107243.6|107292.8|107242.8|107293.8|107243.8|107292.6|107242.6|12
1728882560000|2024-10-14 05:09:20|107293|107243|107292.4|107242.4|107293.7|107243.7|107292.4|107242.4|10
1728882570000|2024-10-14 05:09:30|107293.4|107243.4|107293.9|107243.9|107295|107245|107293.4|107243.4|8
1728882580000|2024-10-14 05:09:40|107293.2|107243.2|107293.3|107243.3|107293.3|107243.3|107293.1|107243.1|3
1728882590000|2024-10-14 05:09:50|107293.4|107243.4|107291|107241|107295|107245|107290.5|107240.5|15
1728882600000|2024-10-14 05:10:00|107290.9|107240.9|107292.3|107242.3|107292.3|107242.3|107288|107238|23
1728882610000|2024-10-14 05:10:10|107292.4|107242.4|107293|107243|107293|107243|107291.9|107241.9|5
1728882620000|2024-10-14 05:10:20|107293.1|107243.1|107290.3|107240.3|107293.2|107243.2|107290.3|107240.3|10
1728882630000|2024-10-14 05:10:30|107290.4|107240.4|107290.1|107240.1|107290.8|107240.8|107290.1|107240.1|7
1728882640000|2024-10-14 05:10:40|107290.5|107240.5|107295.1|107245.1|107295.4|107245.4|107289.5|107239.5|15
1728882650000|2024-10-14 05:10:50|107295|107245|107299|107249|107299.2|107249.2|107294.9|107244.9|11
1728882660000|2024-10-14 05:11:00|107299.6|107249.6|107300|107250|107300.2|107250.2|107299.6|107249.6|9
1728882670000|2024-10-14 05:11:10|107300.3|107250.3|107301.3|107251.3|107301.8|107251.8|107300.3|107250.3|9
1728882680000|2024-10-14 05:11:20|107301.2|107251.2|107291.7|107241.7|107301.2|107251.2|107291.4|107241.4|20
1728882690000|2024-10-14 05:11:30|107291.8|107241.8|107291.8|107241.8|107291.9|107241.9|107291.4|107241.4|15
1728882700000|2024-10-14 05:11:40|107291.7|107241.7|107291.9|107241.9|107291.9|107241.9|107291.6|107241.6|7
1728882710000|2024-10-14 05:11:50|107291.7|107241.7|107290.9|107240.9|107292|107242|107289.8|107239.8|10
1728882720000|2024-10-14 05:12:00|107290.3|107240.3|107287.8|107237.8|107293|107243|107287.7|107237.7|17
1728882730000|2024-10-14 05:12:10|107287.9|107237.9|107287.7|107237.7|107287.9|107237.9|107287.4|107237.4|8
1728882740000|2024-10-14 05:12:20|107287.5|107237.5|107283.8|107233.8|107287.5|107237.5|107282.4|107232.4|14
1728882750000|2024-10-14 05:12:30|107283.7|107233.7|107287|107237|107287|107237|107283.4|107233.4|9
1728882760000|2024-10-14 05:12:40|107287.3|107237.3|107286.9|107236.9|107287.3|107237.3|107286.5|107236.5|7
1728882770000|2024-10-14 05:12:50|107287|107237|107290.4|107240.4|107290.4|107240.4|107286.9|107236.9|6
1728882780000|2024-10-14 05:13:00|107288.9|107238.9|107288|107238|107289.5|107239.5|107288|107238|10
1728882790000|2024-10-14 05:13:10|107288.1|107238.1|107291.6|107241.6|107291.6|107241.6|107288.1|107238.1|10
1728882800000|2024-10-14 05:13:20|107291.5|107241.5|107293.9|107243.9|107294.8|107244.8|107291.2|107241.2|20
1728882810000|2024-10-14 05:13:30|107293.8|107243.8|107293.9|107243.9|107294.3|107244.3|107292.7|107242.7|18
1728882820000|2024-10-14 05:13:40|107294|107244|107290|107240|107294.1|107244.1|107288|107238|17
1728882830000|2024-10-14 05:13:50|107290.2|107240.2|107294.8|107244.8|107294.8|107244.8|107290|107240|11
1728882840000|2024-10-14 05:14:00|107294.7|107244.7|107293.9|107243.9|107299.4|107249.4|107293.6|107243.6|24
1728882850000|2024-10-14 05:14:10|107294.1|107244.1|107298.6|107248.6|107298.8|107248.8|107293.6|107243.6|22
1728882860000|2024-10-14 05:14:20|107296.5|107246.5|107296.4|107246.4|107298.6|107248.6|107295.8|107245.8|11
1728882870000|2024-10-14 05:14:30|107296.3|107246.3|107297.7|107247.7|107298.9|107248.9|107296.3|107246.3|7
1728882880000|2024-10-14 05:14:40|107297.8|107247.8|107297.1|107247.1|107297.8|107247.8|107296.9|107246.9|8
1728882890000|2024-10-14 05:14:50|107296.8|107246.8|107297.2|107247.2|107297.2|107247.2|107296.8|107246.8|9
1728882900000|2024-10-14 05:15:00|107297.3|107247.3|107293.8|107243.8|107297.3|107247.3|107293.4|107243.4|19
1728882910000|2024-10-14 05:15:10|107294.1|107244.1|107286.7|107236.7|107294.1|107244.1|107283.8|107233.8|18
1728882920000|2024-10-14 05:15:20|107286.6|107236.6|107293.7|107243.7|107296.4|107246.4|107286.6|107236.6|16
1728882930000|2024-10-14 05:15:30|107295.4|107245.4|107295.6|107245.6|107295.9|107245.9|107295.4|107245.4|6
1728882940000|2024-10-14 05:15:40|107295.4|107245.4|107296.5|107246.5|107297.5|107247.5|107295.4|107245.4|10
1728882950000|2024-10-14 05:15:50|107295.4|107245.4|107295.2|107245.2|107295.4|107245.4|107294.9|107244.9|6
1728882960000|2024-10-14 05:16:00|107295|107245|107289.3|107239.3|107297.9|107247.9|107289.3|107239.3|25
1728882970000|2024-10-14 05:16:10|107289.5|107239.5|107280.8|107230.8|107289.5|107239.5|107280.8|107230.8|20
1728882980000|2024-10-14 05:16:20|107280.9|107230.9|107272.8|107222.8|107280.9|107230.9|107272.7|107222.7|25
1728882990000|2024-10-14 05:16:30|107272.2|107222.2|107268.6|107218.6|107272.2|107222.2|107268.6|107218.6|11
1728883000000|2024-10-14 05:16:40|107269.3|107219.3|107268.6|107218.6|107269.3|107219.3|107268.6|107218.6|2
1728883010000|2024-10-14 05:16:50|107268.7|107218.7|107268.2|107218.2|107269.5|107219.5|107268.2|107218.2|8
1728883020000|2024-10-14 05:17:00|107268|107218|107268.4|107218.4|107271|107221|107267.9|107217.9|13
1728883030000|2024-10-14 05:17:10|107268.3|107218.3|107268.5|107218.5|107268.5|107218.5|107268.1|107218.1|4
1728883040000|2024-10-14 05:17:20|107264.8|107214.8|107267.3|107217.3|107267.4|107217.4|107264.4|107214.4|9
1728883050000|2024-10-14 05:17:30|107267.4|107217.4|107266.4|107216.4|107267.8|107217.8|107266.2|107216.2|8
1728883060000|2024-10-14 05:17:40|107266.5|107216.5|107269.1|107219.1|107269.1|107219.1|107266.4|107216.4|6
1728883070000|2024-10-14 05:17:50|107268.9|107218.9|107268.7|107218.7|107269|107219|107266.6|107216.6|17
1728883080000|2024-10-14 05:18:00|107269|107219|107270|107220|107270|107220|107267.7|107217.7|10
1728883090000|2024-10-14 05:18:10|107268.9|107218.9|107266.8|107216.8|107268.9|107218.9|107261.3|107211.3|28
1728883100000|2024-10-14 05:18:20|107266.9|107216.9|107270.7|107220.7|107271.5|107221.5|107266.7|107216.7|15
1728883110000|2024-10-14 05:18:30|107271|107221|107271.3|107221.3|107271.5|107221.5|107270.7|107220.7|7
1728883120000|2024-10-14 05:18:40|107270.3|107220.3|107267.2|107217.2|107270.3|107220.3|107265.1|107215.1|12
1728883130000|2024-10-14 05:18:50|107267.3|107217.3|107267|107217|107269.7|107219.7|107266.5|107216.5|12
1728883140000|2024-10-14 05:19:00|107267.9|107217.9|107263.6|107213.6|107269.3|107219.3|107261.8|107211.8|32
1728883150000|2024-10-14 05:19:10|107263.2|107213.2|107270.3|107220.3|107270.3|107220.3|107263.2|107213.2|21
1728883160000|2024-10-14 05:19:20|107270.7|107220.7|107269.3|107219.3|107270.7|107220.7|107268|107218|15
1728883170000|2024-10-14 05:19:30|107269.2|107219.2|107266.4|107216.4|107270.6|107220.6|107266.4|107216.4|17
1728883180000|2024-10-14 05:19:40|107266|107216|107264.7|107214.7|107266.9|107216.9|107264.6|107214.6|28
1728883190000|2024-10-14 05:19:50|107264.5|107214.5|107264.9|107214.9|107267.1|107217.1|107264.5|107214.5|13
1728883200000|2024-10-14 05:20:00|107265|107215|107271.6|107221.6|107271.6|107221.6|107263.9|107213.9|34
1728883210000|2024-10-14 05:20:10|107271.8|107221.8|107272.8|107222.8|107272.8|107222.8|107271.3|107221.3|13
1728883220000|2024-10-14 05:20:20|107272.9|107222.9|107270|107220|107272.9|107222.9|107269.2|107219.2|16
1728883230000|2024-10-14 05:20:30|107269.8|107219.8|107272.5|107222.5|107272.5|107222.5|107267.5|107217.5|17
1728883240000|2024-10-14 05:20:40|107272.8|107222.8|107267.1|107217.1|107274|107224|107267.1|107217.1|18
1728883250000|2024-10-14 05:20:50|107267.2|107217.2|107268.9|107218.9|107270|107220|107267.2|107217.2|11
1728883260000|2024-10-14 05:21:00|107268.8|107218.8|107269.2|107219.2|107270|107220|107268.8|107218.8|8
1728883270000|2024-10-14 05:21:10|107268.2|107218.2|107265.9|107215.9|107268.2|107218.2|107265.7|107215.7|8
1728883280000|2024-10-14 05:21:20|107266.2|107216.2|107265.7|107215.7|107267.9|107217.9|107265.1|107215.1|19
1728883290000|2024-10-14 05:21:30|107265.8|107215.8|107266.6|107216.6|107266.7|107216.7|107265.4|107215.4|9
1728883300000|2024-10-14 05:21:40|107266.5|107216.5|107266|107216|107267.1|107217.1|107266|107216|9
1728883310000|2024-10-14 05:21:50|107266.1|107216.1|107268.3|107218.3|107268.7|107218.7|107266.1|107216.1|12
1728883320000|2024-10-14 05:22:00|107268.4|107218.4|107269.2|107219.2|107269.6|107219.6|107267.1|107217.1|14
1728883330000|2024-10-14 05:22:10|107269.5|107219.5|107268.6|107218.6|107270.1|107220.1|107268.4|107218.4|7
1728883340000|2024-10-14 05:22:20|107269.2|107219.2|107269.7|107219.7|107269.7|107219.7|107267.7|107217.7|13
1728883350000|2024-10-14 05:22:30|107269.5|107219.5|107268.7|107218.7|107269.8|107219.8|107267.2|107217.2|12
1728883360000|2024-10-14 05:22:40|107268.8|107218.8|107265.3|107215.3|107268.8|107218.8|107265.3|107215.3|12
1728883370000|2024-10-14 05:22:50|107265.6|107215.6|107270.8|107220.8|107270.8|107220.8|107265.6|107215.6|8
1728883380000|2024-10-14 05:23:00|107271.6|107221.6|107273.6|107223.6|107273.6|107223.6|107271.6|107221.6|14
1728883390000|2024-10-14 05:23:10|107273.8|107223.8|107275.1|107225.1|107275.3|107225.3|107273.6|107223.6|14
1728883400000|2024-10-14 05:23:20|107275|107225|107270.3|107220.3|107275|107225|107267.7|107217.7|17
1728883410000|2024-10-14 05:23:30|107269.2|107219.2|107268.6|107218.6|107269.2|107219.2|107265.4|107215.4|19
1728883420000|2024-10-14 05:23:40|107268.9|107218.9|107268.6|107218.6|107268.9|107218.9|107268.6|107218.6|3
1728883430000|2024-10-14 05:23:50|107268.5|107218.5|107268.8|107218.8|107268.8|107218.8|107268.5|107218.5|4
1728883440000|2024-10-14 05:24:00|107269.9|107219.9|107271|107221|107272.1|107222.1|107269.9|107219.9|10
1728883450000|2024-10-14 05:24:10|107270.7|107220.7|107270.1|107220.1|107271|107221|107269.9|107219.9|7
1728883460000|2024-10-14 05:24:20|107270.3|107220.3|107271.5|107221.5|107272.2|107222.2|107269.7|107219.7|10
1728883470000|2024-10-14 05:24:30|107270.2|107220.2|107270.3|107220.3|107271.3|107221.3|107268.5|107218.5|13
1728883480000|2024-10-14 05:24:40|107270.1|107220.1|107270.7|107220.7|107271|107221|107269.3|107219.3|8
1728883490000|2024-10-14 05:24:50|107270.5|107220.5|107272.2|107222.2|107272.2|107222.2|107269.2|107219.2|14
1728883500000|2024-10-14 05:25:00|107272|107222|107270.2|107220.2|107272|107222|107270|107220|6
1728883510000|2024-10-14 05:25:10|107271.1|107221.1|107282|107232|107282.2|107232.2|107271.1|107221.1|25
1728883520000|2024-10-14 05:25:20|107282.1|107232.1|107289.6|107239.6|107289.7|107239.7|107282.1|107232.1|13
1728883530000|2024-10-14 05:25:30|107289.3|107239.3|107288|107238|107291.7|107241.7|107288|107238|22
1728883540000|2024-10-14 05:25:40|107288.2|107238.2|107290|107240|107290.6|107240.6|107285.8|107235.8|14
1728883550000|2024-10-14 05:25:50|107288.9|107238.9|107290.1|107240.1|107290.8|107240.8|107288.6|107238.6|15
1728883560000|2024-10-14 05:26:00|107290.4|107240.4|107294.2|107244.2|107297|107247|107290.4|107240.4|22
1728883570000|2024-10-14 05:26:10|107294.3|107244.3|107293.4|107243.4|107296.3|107246.3|107289.7|107239.7|16
1728883580000|2024-10-14 05:26:20|107294|107244|107293.1|107243.1|107294|107244|107292.2|107242.2|15
1728883590000|2024-10-14 05:26:30|107292.6|107242.6|107293.7|107243.7|107295.6|107245.6|107292.5|107242.5|30
1728883600000|2024-10-14 05:26:40|107293.9|107243.9|107296.4|107246.4|107298.8|107248.8|107293.2|107243.2|20
1728883610000|2024-10-14 05:26:50|107297.4|107247.4|107302.4|107252.4|107302.4|107252.4|107295.1|107245.1|24
1728883620000|2024-10-14 05:27:00|107301.4|107251.4|107301.1|107251.1|107301.6|107251.6|107300.9|107250.9|11
1728883630000|2024-10-14 05:27:10|107301|107251|107299|107249|107301.1|107251.1|107298.8|107248.8|10
1728883640000|2024-10-14 05:27:20|107299.2|107249.2|107290.3|107240.3|107299.2|107249.2|107290|107240|27
1728883650000|2024-10-14 05:27:30|107289.9|107239.9|107289.9|107239.9|107292.6|107242.6|107288.8|107238.8|46
1728883660000|2024-10-14 05:27:40|107288|107238|107287.6|107237.6|107290.4|107240.4|107286.8|107236.8|39
1728883670000|2024-10-14 05:27:50|107287.9|107237.9|107287.6|107237.6|107288.2|107238.2|107286.2|107236.2|37
1728883680000|2024-10-14 05:28:00|107288.1|107238.1|107286.7|107236.7|107288.2|107238.2|107286.3|107236.3|26
1728883690000|2024-10-14 05:28:10|107286.5|107236.5|107293.3|107243.3|107294.7|107244.7|107286.5|107236.5|31
1728883700000|2024-10-14 05:28:20|107293|107243|107292.9|107242.9|107293.9|107243.9|107292.8|107242.8|10
1728883710000|2024-10-14 05:28:30|107293|107243|107296.2|107246.2|107296.7|107246.7|107293|107243|13
1728883720000|2024-10-14 05:28:40|107296.3|107246.3|107296.3|107246.3|107296.4|107246.4|107296.1|107246.1|4
1728883730000|2024-10-14 05:28:50|107296|107246|107298.6|107248.6|107299.8|107249.8|107295.2|107245.2|30
1728883740000|2024-10-14 05:29:00|107297.6|107247.6|107297|107247|107297.6|107247.6|107297|107247|12
1728883750000|2024-10-14 05:29:10|107297.2|107247.2|107292.3|107242.3|107297.3|107247.3|107291.2|107241.2|27
1728883760000|2024-10-14 05:29:20|107291.9|107241.9|107293.6|107243.6|107295.1|107245.1|107291.9|107241.9|21
1728883770000|2024-10-14 05:29:30|107293.9|107243.9|107292.5|107242.5|107296.8|107246.8|107292.2|107242.2|38
1728883780000|2024-10-14 05:29:40|107293.3|107243.3|107291.6|107241.6|107293.3|107243.3|107289.7|107239.7|36
1728883790000|2024-10-14 05:29:50|107290.6|107240.6|107290.3|107240.3|107291.9|107241.9|107290.1|107240.1|29
1728883800000|2024-10-14 05:30:00|107290.5|107240.5|107275.8|107225.8|107291.7|107241.7|107275.8|107225.8|27
1728883810000|2024-10-14 05:30:10|107275.9|107225.9|107287.5|107237.5|107289.4|107239.4|107274.8|107224.8|41
1728883820000|2024-10-14 05:30:20|107286.7|107236.7|107280.1|107230.1|107287.1|107237.1|107279.3|107229.3|33
1728883830000|2024-10-14 05:30:30|107280.6|107230.6|107270.9|107220.9|107280.6|107230.6|107270.7|107220.7|31
1728883840000|2024-10-14 05:30:40|107271.1|107221.1|107271|107221|107272.2|107222.2|107270.6|107220.6|15
1728883850000|2024-10-14 05:30:50|107270.7|107220.7|107268.2|107218.2|107272.1|107222.1|107268.1|107218.1|22
1728883860000|2024-10-14 05:31:00|107268.5|107218.5|107279.4|107229.4|107281.3|107231.3|107268.4|107218.4|32
1728883870000|2024-10-14 05:31:10|107279.6|107229.6|107282.9|107232.9|107282.9|107232.9|107278.3|107228.3|27
1728883880000|2024-10-14 05:31:20|107283.1|107233.1|107278|107228|107286.3|107236.3|107278|107228|20
1728883890000|2024-10-14 05:31:30|107275.7|107225.7|107276.7|107226.7|107277|107227|107270.8|107220.8|49
1728883900000|2024-10-14 05:31:40|107276.5|107226.5|107272|107222|107276.5|107226.5|107271.9|107221.9|20
1728883910000|2024-10-14 05:31:50|107271.7|107221.7|107272|107222|107272|107222|107271.7|107221.7|3
1728883920000|2024-10-14 05:32:00|107272.2|107222.2|107286.7|107236.7|107286.7|107236.7|107270.6|107220.6|25
1728883930000|2024-10-14 05:32:10|107287.3|107237.3|107290.3|107240.3|107293.9|107243.9|107287.3|107237.3|36
1728883940000|2024-10-14 05:32:20|107290.9|107240.9|107287.9|107237.9|107293.1|107243.1|107287.8|107237.8|42
1728883950000|2024-10-14 05:32:30|107288.1|107238.1|107290.9|107240.9|107290.9|107240.9|107282.6|107232.6|24
1728883960000|2024-10-14 05:32:40|107291.3|107241.3|107293.3|107243.3|107302.1|107252.1|107291.3|107241.3|26
1728883970000|2024-10-14 05:32:50|107292.4|107242.4|107297.1|107247.1|107297.3|107247.3|107292.4|107242.4|15
1728883980000|2024-10-14 05:33:00|107297.3|107247.3|107299.2|107249.2|107299.2|107249.2|107296.7|107246.7|12
1728883990000|2024-10-14 05:33:10|107299.1|107249.1|107300.6|107250.6|107300.6|107250.6|107299|107249|10
1728884000000|2024-10-14 05:33:20|107300.3|107250.3|107305.9|107255.9|107306.1|107256.1|107300.2|107250.2|16
1728884010000|2024-10-14 05:33:30|107306|107256|107328.7|107278.7|107338.5|107288.5|107306|107256|19
1728884020000|2024-10-14 05:33:40|107329.1|107279.1|107338|107288|107338|107288|107326.8|107276.8|19
1728884030000|2024-10-14 05:33:50|107338.6|107288.6|107339.3|107289.3|107339.3|107289.3|107337.7|107287.7|14
1728884040000|2024-10-14 05:34:00|107339.5|107289.5|107343.3|107293.3|107344.4|107294.4|107339.5|107289.5|10
1728884050000|2024-10-14 05:34:10|107336.6|107286.6|107340.5|107290.5|107340.5|107290.5|107334.6|107284.6|18
1728884060000|2024-10-14 05:34:20|107340.6|107290.6|107338.4|107288.4|107342.3|107292.3|107337.4|107287.4|10
1728884070000|2024-10-14 05:34:30|107338.3|107288.3|107332.4|107282.4|107338.3|107288.3|107332.2|107282.2|25
1728884080000|2024-10-14 05:34:40|107333|107283|107336.8|107286.8|107337.5|107287.5|107332.9|107282.9|14
1728884090000|2024-10-14 05:34:50|107335.8|107285.8|107336.6|107286.6|107338.1|107288.1|107335.7|107285.7|13
1728884100000|2024-10-14 05:35:00|107336.5|107286.5|107332.1|107282.1|107336.5|107286.5|107330.5|107280.5|18
1728884110000|2024-10-14 05:35:10|107331.9|107281.9|107330.8|107280.8|107337.6|107287.6|107330|107280|27
1728884120000|2024-10-14 05:35:20|107331.1|107281.1|107343.1|107293.1|107343.1|107293.1|107330.7|107280.7|15
1728884130000|2024-10-14 05:35:30|107342.9|107292.9|107346.3|107296.3|107346.4|107296.4|107340.7|107290.7|21
1728884140000|2024-10-14 05:35:40|107346.5|107296.5|107346.7|107296.7|107347|107297|107342.2|107292.2|17
1728884150000|2024-10-14 05:35:50|107346.8|107296.8|107346.3|107296.3|107347.2|107297.2|107345.3|107295.3|12
1728884160000|2024-10-14 05:36:00|107346.4|107296.4|107346.6|107296.6|107346.6|107296.6|107344|107294|10
1728884170000|2024-10-14 05:36:10|107346.7|107296.7|107351.4|107301.4|107351.4|107301.4|107344.6|107294.6|27
1728884180000|2024-10-14 05:36:20|107351|107301|107348.2|107298.2|107351|107301|107347.5|107297.5|21
1728884190000|2024-10-14 05:36:30|107348.4|107298.4|107346|107296|107348.4|107298.4|107345.2|107295.2|17
1728884200000|2024-10-14 05:36:40|107345.9|107295.9|107331.5|107281.5|107346.3|107296.3|107331.5|107281.5|10
1728884210000|2024-10-14 05:36:50|107331.1|107281.1|107315.3|107265.3|107331.1|107281.1|107315.3|107265.3|22
1728884220000|2024-10-14 05:37:00|107316.7|107266.7|107320|107270|107320.1|107270.1|107316.5|107266.5|31
1728884230000|2024-10-14 05:37:10|107319|107269|107319|107269|107322.1|107272.1|107315.2|107265.2|24
1728884240000|2024-10-14 05:37:20|107319.2|107269.2|107315.9|107265.9|107320.5|107270.5|107315.9|107265.9|34
1728884250000|2024-10-14 05:37:30|107316.3|107266.3|107293.9|107243.9|107316.3|107266.3|107293.4|107243.4|47
1728884260000|2024-10-14 05:37:40|107293.8|107243.8|107295.4|107245.4|107299.3|107249.3|107293.8|107243.8|42
1728884270000|2024-10-14 05:37:50|107295.3|107245.3|107295.2|107245.2|107295.5|107245.5|107295|107245|11
1728884280000|2024-10-14 05:38:00|107294.4|107244.4|107289.2|107239.2|107294.7|107244.7|107288.6|107238.6|31
1728884290000|2024-10-14 05:38:10|107290|107240|107291.4|107241.4|107295.1|107245.1|107288.6|107238.6|33
1728884300000|2024-10-14 05:38:20|107290.4|107240.4|107289.5|107239.5|107292.1|107242.1|107288.4|107238.4|27
1728884310000|2024-10-14 05:38:30|107291.4|107241.4|107293.1|107243.1|107293.2|107243.2|107289|107239|31
1728884320000|2024-10-14 05:38:40|107293.3|107243.3|107292.9|107242.9|107296.1|107246.1|107287.4|107237.4|24
1728884330000|2024-10-14 05:38:50|107292.1|107242.1|107288.9|107238.9|107293|107243|107287.2|107237.2|31
1728884340000|2024-10-14 05:39:00|107290.4|107240.4|107292.3|107242.3|107298.8|107248.8|107289.9|107239.9|31
1728884350000|2024-10-14 05:39:10|107292.1|107242.1|107295.7|107245.7|107295.9|107245.9|107290.2|107240.2|12
1728884360000|2024-10-14 05:39:20|107294.7|107244.7|107290.8|107240.8|107294.9|107244.9|107290.3|107240.3|12
1728884370000|2024-10-14 05:39:30|107290.7|107240.7|107290.4|107240.4|107290.8|107240.8|107290.4|107240.4|4
1728884380000|2024-10-14 05:39:40|107296.4|107246.4|107293.5|107243.5|107296.4|107246.4|107293.5|107243.5|18
1728884390000|2024-10-14 05:39:50|107293.7|107243.7|107292.3|107242.3|107298.6|107248.6|107292|107242|23
1728884400000|2024-10-14 05:40:00|107292.1|107242.1|107296.7|107246.7|107300.9|107250.9|107292.1|107242.1|43
1728884410000|2024-10-14 05:40:10|107296.8|107246.8|107297.2|107247.2|107301.4|107251.4|107296.7|107246.7|23
1728884420000|2024-10-14 05:40:20|107297.4|107247.4|107294.7|107244.7|107301.3|107251.3|107293.3|107243.3|28
1728884430000|2024-10-14 05:40:30|107295.4|107245.4|107299.2|107249.2|107301.7|107251.7|107294.1|107244.1|29
1728884440000|2024-10-14 05:40:40|107298.2|107248.2|107297|107247|107298.2|107248.2|107293.8|107243.8|22
1728884450000|2024-10-14 05:40:50|107296.7|107246.7|107300.5|107250.5|107300.8|107250.8|107292.8|107242.8|22
1728884460000|2024-10-14 05:41:00|107300.3|107250.3|107297.8|107247.8|107300.9|107250.9|107296.6|107246.6|36
1728884470000|2024-10-14 05:41:10|107297.1|107247.1|107301.9|107251.9|107303.8|107253.8|107295.9|107245.9|38
1728884480000|2024-10-14 05:41:20|107301.5|107251.5|107299.6|107249.6|107302.6|107252.6|107294.5|107244.5|26
1728884490000|2024-10-14 05:41:30|107299.4|107249.4|107297.8|107247.8|107301.2|107251.2|107297.8|107247.8|32
1728884500000|2024-10-14 05:41:40|107298.4|107248.4|107297.2|107247.2|107300.9|107250.9|107294.3|107244.3|42
1728884510000|2024-10-14 05:41:50|107296|107246|107294.8|107244.8|107301.4|107251.4|107294.7|107244.7|31
1728884520000|2024-10-14 05:42:00|107295|107245|107295.7|107245.7|107296.6|107246.6|107294.7|107244.7|19
1728884530000|2024-10-14 05:42:10|107295.6|107245.6|107294.7|107244.7|107299.6|107249.6|107294.1|107244.1|31
1728884540000|2024-10-14 05:42:20|107294.9|107244.9|107301.6|107251.6|107301.8|107251.8|107294.9|107244.9|25
1728884550000|2024-10-14 05:42:30|107301.7|107251.7|107295.6|107245.6|107303.3|107253.3|107295.5|107245.5|35
1728884560000|2024-10-14 05:42:40|107295.7|107245.7|107294.9|107244.9|107297.8|107247.8|107293.8|107243.8|27
1728884570000|2024-10-14 05:42:50|107294.7|107244.7|107295.6|107245.6|107298.3|107248.3|107294.1|107244.1|25
1728884580000|2024-10-14 05:43:00|107294.1|107244.1|107292.9|107242.9|107294.8|107244.8|107291.5|107241.5|35
1728884590000|2024-10-14 05:43:10|107293.2|107243.2|107293.7|107243.7|107294.7|107244.7|107293.1|107243.1|20
1728884600000|2024-10-14 05:43:20|107293.5|107243.5|107292|107242|107293.5|107243.5|107290|107240|30
1728884610000|2024-10-14 05:43:30|107292.1|107242.1|107268.3|107218.3|107292.1|107242.1|107267.8|107217.8|38
1728884620000|2024-10-14 05:43:40|107268.7|107218.7|107266.1|107216.1|107269|107219|107262.8|107212.8|26
1728884630000|2024-10-14 05:43:50|107266|107216|107264.5|107214.5|107266.5|107216.5|107264.1|107214.1|12
1728884640000|2024-10-14 05:44:00|107264.7|107214.7|107267|107217|107268.7|107218.7|107260.8|107210.8|35
1728884650000|2024-10-14 05:44:10|107265.6|107215.6|107266.1|107216.1|107266.1|107216.1|107263.2|107213.2|25
1728884660000|2024-10-14 05:44:20|107265.9|107215.9|107265.3|107215.3|107265.9|107215.9|107264.3|107214.3|15
1728884670000|2024-10-14 05:44:30|107265.2|107215.2|107260.1|107210.1|107265.2|107215.2|107259.6|107209.6|25
1728884680000|2024-10-14 05:44:40|107259.8|107209.8|107260.5|107210.5|107260.9|107210.9|107259.3|107209.3|17
1728884690000|2024-10-14 05:44:50|107261.2|107211.2|107260.7|107210.7|107262.2|107212.2|107259|107209|20
1728884700000|2024-10-14 05:45:00|107260.1|107210.1|107257.3|107207.3|107260.1|107210.1|107253.2|107203.2|28
1728884710000|2024-10-14 05:45:10|107257.4|107207.4|107250.7|107200.7|107259|107209|107250.1|107200.1|26
1728884720000|2024-10-14 05:45:20|107250.8|107200.8|107255.7|107205.7|107255.7|107205.7|107250.8|107200.8|14
1728884730000|2024-10-14 05:45:30|107255.6|107205.6|107256.9|107206.9|107266.8|107216.8|107254.4|107204.4|18
1728884740000|2024-10-14 05:45:40|107257|107207|107263.9|107213.9|107264.5|107214.5|107257|107207|13
1728884750000|2024-10-14 05:45:50|107264.3|107214.3|107258.7|107208.7|107265.9|107215.9|107258.7|107208.7|23
1728884760000|2024-10-14 05:46:00|107258.8|107208.8|107251.9|107201.9|107264.5|107214.5|107251.9|107201.9|32
1728884770000|2024-10-14 05:46:10|107251.7|107201.7|107251.2|107201.2|107252.5|107202.5|107251.2|107201.2|9
1728884780000|2024-10-14 05:46:20|107251|107201|107245.2|107195.2|107251|107201|107245|107195|15
1728884790000|2024-10-14 05:46:30|107244.8|107194.8|107248.5|107198.5|107248.5|107198.5|107244.8|107194.8|6
1728884800000|2024-10-14 05:46:40|107248.7|107198.7|107255.6|107205.6|107256.1|107206.1|107246.1|107196.1|16
1728884810000|2024-10-14 05:46:50|107256.2|107206.2|107259.2|107209.2|107260|107210|107255.6|107205.6|20
1728884820000|2024-10-14 05:47:00|107259.1|107209.1|107258.8|107208.8|107262.7|107212.7|107258.5|107208.5|20
1728884830000|2024-10-14 05:47:10|107258.3|107208.3|107256|107206|107258.3|107208.3|107248.5|107198.5|36
1728884840000|2024-10-14 05:47:20|107256.1|107206.1|107256|107206|107256.2|107206.2|107256|107206|4
1728884850000|2024-10-14 05:47:30|107256.6|107206.6|107258.5|107208.5|107258.5|107208.5|107256.6|107206.6|16
1728884860000|2024-10-14 05:47:40|107258.2|107208.2|107253.5|107203.5|107258.9|107208.9|107249|107199|36
1728884870000|2024-10-14 05:47:50|107253.4|107203.4|107254.3|107204.3|107254.4|107204.4|107252.9|107202.9|9
1728884880000|2024-10-14 05:48:00|107254.2|107204.2|107261.6|107211.6|107262.9|107212.9|107253.2|107203.2|21
1728884890000|2024-10-14 05:48:10|107261.8|107211.8|107256.8|107206.8|107262.9|107212.9|107256.8|107206.8|23
1728884900000|2024-10-14 05:48:20|107256.3|107206.3|107252.3|107202.3|107256.3|107206.3|107249.5|107199.5|32
1728884910000|2024-10-14 05:48:30|107252.8|107202.8|107252.4|107202.4|107253|107203|107250.3|107200.3|10
1728884920000|2024-10-14 05:48:40|107252.6|107202.6|107252.6|107202.6|107252.8|107202.8|107252.5|107202.5|5
1728884930000|2024-10-14 05:48:50|107252.5|107202.5|107248.7|107198.7|107253.7|107203.7|107247.9|107197.9|38
1728884940000|2024-10-14 05:49:00|107248.5|107198.5|107249.7|107199.7|107251.1|107201.1|107248.4|107198.4|19
1728884950000|2024-10-14 05:49:10|107248.9|107198.9|107257.2|107207.2|107259.5|107209.5|107248.9|107198.9|44
1728884960000|2024-10-14 05:49:20|107257|107207|107255.5|107205.5|107257.5|107207.5|107249.9|107199.9|46
1728884970000|2024-10-14 05:49:30|107255.2|107205.2|107251.5|107201.5|107255.4|107205.4|107248.3|107198.3|14
1728884980000|2024-10-14 05:49:40|107250.6|107200.6|107250.5|107200.5|107251.5|107201.5|107248.6|107198.6|20
1728884990000|2024-10-14 05:49:50|107250.4|107200.4|107258.1|107208.1|107258.1|107208.1|107248.9|107198.9|26
1728885000000|2024-10-14 05:50:00|107258.4|107208.4|107266.1|107216.1|107266.6|107216.6|107258.3|107208.3|42
1728885010000|2024-10-14 05:50:10|107266|107216|107260.9|107210.9|107266.2|107216.2|107260.3|107210.3|27
1728885020000|2024-10-14 05:50:20|107261.3|107211.3|107260.9|107210.9|107262.9|107212.9|107260.7|107210.7|25
1728885030000|2024-10-14 05:50:30|107261.3|107211.3|107265.8|107215.8|107268|107218|107261.3|107211.3|46
1728885040000|2024-10-14 05:50:40|107265.6|107215.6|107268.4|107218.4|107268.9|107218.9|107259.7|107209.7|49
1728885050000|2024-10-14 05:50:50|107268|107218|107258.4|107208.4|107268.2|107218.2|107257.6|107207.6|29
1728885060000|2024-10-14 05:51:00|107258.5|107208.5|107257.7|107207.7|107259.6|107209.6|107255.6|107205.6|28
1728885070000|2024-10-14 05:51:10|107257.4|107207.4|107263.2|107213.2|107264.5|107214.5|107257.4|107207.4|46
1728885080000|2024-10-14 05:51:20|107263.1|107213.1|107259.4|107209.4|107264.8|107214.8|107257.2|107207.2|26
1728885090000|2024-10-14 05:51:30|107259.2|107209.2|107257.7|107207.7|107263.8|107213.8|107256.8|107206.8|36
1728885100000|2024-10-14 05:51:40|107257.5|107207.5|107263.1|107213.1|107263.4|107213.4|107256.7|107206.7|20
1728885110000|2024-10-14 05:51:50|107262.8|107212.8|107262.4|107212.4|107263.8|107213.8|107257.5|107207.5|43
1728885120000|2024-10-14 05:52:00|107259.8|107209.8|107262|107212|107264.5|107214.5|107257.4|107207.4|28
1728885130000|2024-10-14 05:52:10|107262.3|107212.3|107262.7|107212.7|107263.5|107213.5|107261.3|107211.3|20
1728885140000|2024-10-14 05:52:20|107263|107213|107257.4|107207.4|107263.4|107213.4|107257.1|107207.1|34
1728885150000|2024-10-14 05:52:30|107257.5|107207.5|107265.6|107215.6|107265.9|107215.9|107257.1|107207.1|40
1728885160000|2024-10-14 05:52:40|107265.7|107215.7|107263.5|107213.5|107267|107217|107263|107213|48
1728885170000|2024-10-14 05:52:50|107263.3|107213.3|107264.8|107214.8|107265.1|107215.1|107257.3|107207.3|31
1728885180000|2024-10-14 05:53:00|107263.9|107213.9|107262|107212|107271.1|107221.1|107261.6|107211.6|36
1728885190000|2024-10-14 05:53:10|107261.8|107211.8|107262.1|107212.1|107262.4|107212.4|107258.2|107208.2|25
1728885200000|2024-10-14 05:53:20|107262.3|107212.3|107264.1|107214.1|107265.9|107215.9|107261.7|107211.7|25
1728885210000|2024-10-14 05:53:30|107263|107213|107261.5|107211.5|107266.4|107216.4|107261.5|107211.5|37
1728885220000|2024-10-14 05:53:40|107261.9|107211.9|107256.7|107206.7|107262.6|107212.6|107256.6|107206.6|24
1728885230000|2024-10-14 05:53:50|107256.5|107206.5|107258.1|107208.1|107258.3|107208.3|107254.9|107204.9|47
1728885240000|2024-10-14 05:54:00|107258.2|107208.2|107257|107207|107263.1|107213.1|107256|107206|49
1728885250000|2024-10-14 05:54:10|107257.3|107207.3|107252.9|107202.9|107259.5|107209.5|107252.3|107202.3|52
1728885260000|2024-10-14 05:54:20|107253.3|107203.3|107258.1|107208.1|107260|107210|107252.7|107202.7|55
1728885270000|2024-10-14 05:54:30|107258.5|107208.5|107257.7|107207.7|107258.6|107208.6|107252.3|107202.3|33
1728885280000|2024-10-14 05:54:40|107257.8|107207.8|107252|107202|107258.7|107208.7|107251.7|107201.7|15
1728885290000|2024-10-14 05:54:50|107252.1|107202.1|107247.2|107197.2|107253.3|107203.3|107244.8|107194.8|61
1728885300000|2024-10-14 05:55:00|107247.1|107197.1|107266.4|107216.4|107266.4|107216.4|107247.1|107197.1|60
1728885310000|2024-10-14 05:55:10|107266.9|107216.9|107253.4|107203.4|107267.9|107217.9|107252.8|107202.8|58
1728885320000|2024-10-14 05:55:20|107253.3|107203.3|107261.3|107211.3|107262.7|107212.7|107252.6|107202.6|42
1728885330000|2024-10-14 05:55:30|107259.7|107209.7|107257.8|107207.8|107259.7|107209.7|107255.5|107205.5|13
1728885340000|2024-10-14 05:55:40|107258|107208|107259|107209|107259|107209|107257.4|107207.4|14
1728885350000|2024-10-14 05:55:50|107257.7|107207.7|107259.1|107209.1|107264.2|107214.2|107257.7|107207.7|39
1728885360000|2024-10-14 05:56:00|107258.8|107208.8|107263.6|107213.6|107263.6|107213.6|107255.7|107205.7|22
1728885370000|2024-10-14 05:56:10|107263.2|107213.2|107262.6|107212.6|107263.9|107213.9|107260.4|107210.4|27
1728885380000|2024-10-14 05:56:20|107263.1|107213.1|107260.5|107210.5|107264.3|107214.3|107258.3|107208.3|51
1728885390000|2024-10-14 05:56:30|107262.4|107212.4|107261.4|107211.4|107264.9|107214.9|107261.4|107211.4|31
1728885400000|2024-10-14 05:56:40|107261.1|107211.1|107262.2|107212.2|107265.5|107215.5|107261|107211|41
1728885410000|2024-10-14 05:56:50|107262.3|107212.3|107264.4|107214.4|107265.7|107215.7|107261.6|107211.6|43
1728885420000|2024-10-14 05:57:00|107264.3|107214.3|107269.3|107219.3|107269.9|107219.9|107262.3|107212.3|29
1728885430000|2024-10-14 05:57:10|107268.2|107218.2|107269.2|107219.2|107270.4|107220.4|107261.7|107211.7|50
1728885440000|2024-10-14 05:57:20|107265.3|107215.3|107263.5|107213.5|107266.4|107216.4|107258.5|107208.5|57
1728885450000|2024-10-14 05:57:30|107263.3|107213.3|107268.4|107218.4|107269.6|107219.6|107263.3|107213.3|68
1728885460000|2024-10-14 05:57:40|107267.2|107217.2|107267.8|107217.8|107270.2|107220.2|107260.1|107210.1|48
1728885470000|2024-10-14 05:57:50|107268|107218|107266.6|107216.6|107269.7|107219.7|107264.4|107214.4|59
1728885480000|2024-10-14 05:58:00|107266.7|107216.7|107264.1|107214.1|107266.9|107216.9|107262.5|107212.5|53
1728885490000|2024-10-14 05:58:10|107264.2|107214.2|107265.2|107215.2|107269.1|107219.1|107262.3|107212.3|40
1728885500000|2024-10-14 05:58:20|107265.4|107215.4|107269.8|107219.8|107269.8|107219.8|107262.4|107212.4|33
1728885510000|2024-10-14 05:58:30|107269.9|107219.9|107270.3|107220.3|107270.8|107220.8|107261.7|107211.7|55
1728885520000|2024-10-14 05:58:40|107270.7|107220.7|107261.7|107211.7|107271.4|107221.4|107261.6|107211.6|22
1728885530000|2024-10-14 05:58:50|107262.1|107212.1|107268.7|107218.7|107271.7|107221.7|107261.6|107211.6|37
1728885540000|2024-10-14 05:59:00|107269|107219|107271.5|107221.5|107271.5|107221.5|107268.6|107218.6|42
1728885550000|2024-10-14 05:59:10|107271.2|107221.2|107266|107216|107271.9|107221.9|107263.4|107213.4|47
1728885560000|2024-10-14 05:59:20|107266.6|107216.6|107263.5|107213.5|107266.6|107216.6|107263|107213|30
1728885570000|2024-10-14 05:59:30|107262.7|107212.7|107262.3|107212.3|107264.1|107214.1|107261.7|107211.7|36
1728885580000|2024-10-14 05:59:40|107261.6|107211.6|107263.4|107213.4|107264|107214|107261.6|107211.6|40
1728885590000|2024-10-14 05:59:50|107263.3|107213.3|107262.9|107212.9|107263.3|107213.3|107261.3|107211.3|25
1728885600000|2024-10-14 06:00:00|107262.7|107212.7|107242.7|107192.7|107262.7|107212.7|107242.4|107192.4|36
1728885610000|2024-10-14 06:00:10|107240.6|107190.6|107244.9|107194.9|107244.9|107194.9|107238.3|107188.3|18
1728885620000|2024-10-14 06:00:20|107247.1|107197.1|107249.1|107199.1|107250.5|107200.5|107247.1|107197.1|10
1728885630000|2024-10-14 06:00:30|107248.8|107198.8|107240.2|107190.2|107249.4|107199.4|107240.1|107190.1|13
1728885640000|2024-10-14 06:00:40|107240.4|107190.4|107237.5|107187.5|107240.5|107190.5|107237.5|107187.5|6
1728885650000|2024-10-14 06:00:50|107237.1|107187.1|107240.9|107190.9|107241.1|107191.1|107237.1|107187.1|8
1728885660000|2024-10-14 06:01:00|107240.6|107190.6|107226.3|107176.3|107240.6|107190.6|107226.3|107176.3|17
1728885670000|2024-10-14 06:01:10|107226|107176|107224.6|107174.6|107226|107176|107224.3|107174.3|5
1728885680000|2024-10-14 06:01:20|107224.8|107174.8|107227.9|107177.9|107227.9|107177.9|107224.8|107174.8|7
1728885690000|2024-10-14 06:01:30|107227.8|107177.8|107227.6|107177.6|107228.3|107178.3|107227.6|107177.6|5
1728885700000|2024-10-14 06:01:40|107227.3|107177.3|107224.2|107174.2|107227.3|107177.3|107224.1|107174.1|9
1728885710000|2024-10-14 06:01:50|107224.4|107174.4|107222|107172|107224.4|107174.4|107221.6|107171.6|10
1728885720000|2024-10-14 06:02:00|107221.5|107171.5|107220.9|107170.9|107221.6|107171.6|107219.7|107169.7|9
1728885730000|2024-10-14 06:02:10|107220.8|107170.8|107218.1|107168.1|107221.9|107171.9|107218.1|107168.1|11
1728885740000|2024-10-14 06:02:20|107217.7|107167.7|107218.3|107168.3|107218.3|107168.3|107217.7|107167.7|5
1728885750000|2024-10-14 06:02:30|107218.7|107168.7|107204.2|107154.2|107222|107172|107200.9|107150.9|21
1728885760000|2024-10-14 06:02:40|107203.1|107153.1|107202.5|107152.5|107203.1|107153.1|107202.5|107152.5|7
1728885770000|2024-10-14 06:02:50|107203.1|107153.1|107210.5|107160.5|107211.3|107161.3|107203.1|107153.1|19
1728885780000|2024-10-14 06:03:00|107210.8|107160.8|107211.4|107161.4|107211.4|107161.4|107210.7|107160.7|12
1728885790000|2024-10-14 06:03:10|107211.3|107161.3|107217.3|107167.3|107218.5|107168.5|107211.3|107161.3|24
1728885800000|2024-10-14 06:03:20|107215.8|107165.8|107216.4|107166.4|107220.2|107170.2|107215.8|107165.8|20
1728885810000|2024-10-14 06:03:30|107218.1|107168.1|107218.2|107168.2|107218.3|107168.3|107215.2|107165.2|12
1728885820000|2024-10-14 06:03:40|107218.8|107168.8|107218|107168|107218.8|107168.8|107218|107168|6
1728885830000|2024-10-14 06:03:50|107219.3|107169.3|107232.4|107182.4|107233.7|107183.7|107219.3|107169.3|13
1728885840000|2024-10-14 06:04:00|107232.7|107182.7|107229.3|107179.3|107233.3|107183.3|107227.8|107177.8|21
1728885850000|2024-10-14 06:04:10|107228.2|107178.2|107244.2|107194.2|107244.2|107194.2|107226.9|107176.9|21
1728885860000|2024-10-14 06:04:20|107244.1|107194.1|107244.5|107194.5|107245.1|107195.1|107243.6|107193.6|12
1728885870000|2024-10-14 06:04:30|107244.9|107194.9|107244.9|107194.9|107245.9|107195.9|107244.9|107194.9|8
1728885880000|2024-10-14 06:04:40|107244.5|107194.5|107247.7|107197.7|107250.2|107200.2|107244.2|107194.2|25
1728885890000|2024-10-14 06:04:50|107247.8|107197.8|107249.9|107199.9|107249.9|107199.9|107247.7|107197.7|21
1728885900000|2024-10-14 06:05:00|107250.3|107200.3|107251.5|107201.5|107252.7|107202.7|107250.3|107200.3|12
1728885910000|2024-10-14 06:05:10|107251.7|107201.7|107252.1|107202.1|107252.1|107202.1|107251.7|107201.7|3
1728885930000|2024-10-14 06:05:30|107251.6|107201.6|107242.9|107192.9|107252.1|107202.1|107242.9|107192.9|12
1728885940000|2024-10-14 06:05:40|107242.8|107192.8|107242.1|107192.1|107242.8|107192.8|107242.1|107192.1|7
1728885950000|2024-10-14 06:05:50|107241.4|107191.4|107247.7|107197.7|107247.7|107197.7|107241.4|107191.4|10
1728885960000|2024-10-14 06:06:00|107245.3|107195.3|107243.3|107193.3|107245.3|107195.3|107243.3|107193.3|4
1728885970000|2024-10-14 06:06:10|107243.7|107193.7|107239.4|107189.4|107243.7|107193.7|107239.4|107189.4|12
1728885980000|2024-10-14 06:06:20|107239|107189|107237.6|107187.6|107239|107189|107233.6|107183.6|9
1728885990000|2024-10-14 06:06:30|107237.7|107187.7|107236.9|107186.9|107237.7|107187.7|107233.6|107183.6|14
1728886000000|2024-10-14 06:06:40|107236.4|107186.4|107236.3|107186.3|107236.8|107186.8|107236.3|107186.3|4
1728886010000|2024-10-14 06:06:50|107236.4|107186.4|107236.2|107186.2|107236.4|107186.4|107236.2|107186.2|2
1728886020000|2024-10-14 06:07:00|107235.9|107185.9|107234.8|107184.8|107235.9|107185.9|107234.4|107184.4|11
1728886030000|2024-10-14 06:07:10|107234.9|107184.9|107228|107178|107235.1|107185.1|107228|107178|14
1728886040000|2024-10-14 06:07:20|107228.1|107178.1|107219.5|107169.5|107228.1|107178.1|107219.5|107169.5|6
1728886050000|2024-10-14 06:07:30|107219.4|107169.4|107215.4|107165.4|107219.4|107169.4|107205.3|107155.3|19
1728886060000|2024-10-14 06:07:40|107215.7|107165.7|107219.2|107169.2|107223.6|107173.6|107215.7|107165.7|20
1728886070000|2024-10-14 06:07:50|107218.8|107168.8|107214.7|107164.7|107218.8|107168.8|107214.7|107164.7|8
1728886080000|2024-10-14 06:08:00|107214.4|107164.4|107214.6|107164.6|107215.6|107165.6|107214.4|107164.4|7
1728886090000|2024-10-14 06:08:10|107214.7|107164.7|107204.1|107154.1|107219.2|107169.2|107201.7|107151.7|24
1728886100000|2024-10-14 06:08:20|107205|107155|107206.5|107156.5|107206.5|107156.5|107205|107155|9
1728886110000|2024-10-14 06:08:30|107207.1|107157.1|107205.3|107155.3|107207.1|107157.1|107205.1|107155.1|9
1728886120000|2024-10-14 06:08:40|107205.2|107155.2|107203.5|107153.5|107205.2|107155.2|107202.9|107152.9|13
1728886130000|2024-10-14 06:08:50|107203.1|107153.1|107195.4|107145.4|107203.1|107153.1|107192.6|107142.6|17
1728886140000|2024-10-14 06:09:00|107196.8|107146.8|107198.5|107148.5|107200.2|107150.2|107196.8|107146.8|15
1728886150000|2024-10-14 06:09:10|107198.4|107148.4|107202.7|107152.7|107202.7|107152.7|107198.4|107148.4|12
1728886160000|2024-10-14 06:09:20|107202.8|107152.8|107204.4|107154.4|107204.4|107154.4|107202.8|107152.8|8
1728886170000|2024-10-14 06:09:30|107205|107155|107211.2|107161.2|107211.5|107161.5|107205|107155|19
1728886180000|2024-10-14 06:09:40|107210.8|107160.8|107224.9|107174.9|107224.9|107174.9|107210.8|107160.8|13
1728886190000|2024-10-14 06:09:50|107224.8|107174.8|107219.6|107169.6|107224.8|107174.8|107219.6|107169.6|9
1728886200000|2024-10-14 06:10:00|107219.7|107169.7|107222.8|107172.8|107223.9|107173.9|107219.1|107169.1|17
1728886210000|2024-10-14 06:10:10|107222.9|107172.9|107224.2|107174.2|107224.4|107174.4|107222.8|107172.8|6
1728886220000|2024-10-14 06:10:20|107224.9|107174.9|107238.6|107188.6|107238.6|107188.6|107224.9|107174.9|21
1728886230000|2024-10-14 06:10:30|107238.5|107188.5|107237.8|107187.8|107238.5|107188.5|107237.8|107187.8|3
1728886240000|2024-10-14 06:10:40|107237.4|107187.4|107232.6|107182.6|107237.4|107187.4|107232.6|107182.6|9
1728886250000|2024-10-14 06:10:50|107232.5|107182.5|107230.8|107180.8|107233.3|107183.3|107230.8|107180.8|7
1728886260000|2024-10-14 06:11:00|107230.4|107180.4|107232|107182|107232|107182|107227.7|107177.7|13
1728886270000|2024-10-14 06:11:10|107232.1|107182.1|107240.9|107190.9|107240.9|107190.9|107232|107182|18
1728886280000|2024-10-14 06:11:20|107241.1|107191.1|107241.4|107191.4|107241.7|107191.7|107240.9|107190.9|5
1728886290000|2024-10-14 06:11:30|107241.8|107191.8|107241.6|107191.6|107241.9|107191.9|107241.2|107191.2|7
1728886300000|2024-10-14 06:11:40|107241.5|107191.5|107244.4|107194.4|107245.2|107195.2|107239.4|107189.4|13
1728886310000|2024-10-14 06:11:50|107245|107195|107247.1|107197.1|107247.1|107197.1|107245|107195|10
1728886320000|2024-10-14 06:12:00|107246.5|107196.5|107245.2|107195.2|107246.7|107196.7|107244.3|107194.3|9
1728886330000|2024-10-14 06:12:10|107245.4|107195.4|107246.9|107196.9|107246.9|107196.9|107245.4|107195.4|6
1728886340000|2024-10-14 06:12:20|107247.2|107197.2|107247.8|107197.8|107247.8|107197.8|107247.2|107197.2|3
1728886350000|2024-10-14 06:12:30|107247.9|107197.9|107248.3|107198.3|107248.3|107198.3|107246.6|107196.6|7
1728886360000|2024-10-14 06:12:40|107248.5|107198.5|107245.7|107195.7|107248.8|107198.8|107244.8|107194.8|9
1728886370000|2024-10-14 06:12:50|107246.2|107196.2|107238.3|107188.3|107246.2|107196.2|107232.8|107182.8|13
1728886380000|2024-10-14 06:13:00|107238.7|107188.7|107232.7|107182.7|107238.7|107188.7|107232.7|107182.7|14
1728886390000|2024-10-14 06:13:10|107232.4|107182.4|107236|107186|107236|107186|107229.4|107179.4|16
1728886400000|2024-10-14 06:13:20|107236.9|107186.9|107241.4|107191.4|107241.9|107191.9|107236.9|107186.9|14
1728886410000|2024-10-14 06:13:30|107241.9|107191.9|107246.3|107196.3|107246.3|107196.3|107241.9|107191.9|6
1728886420000|2024-10-14 06:13:40|107246.6|107196.6|107248.2|107198.2|107248.2|107198.2|107246.6|107196.6|9
1728886430000|2024-10-14 06:13:50|107248|107198|107248.6|107198.6|107249|107199|107248|107198|5
1728886440000|2024-10-14 06:14:00|107249|107199|107242.9|107192.9|107249|107199|107242.5|107192.5|8
1728886450000|2024-10-14 06:14:10|107242.8|107192.8|107244.1|107194.1|107244.5|107194.5|107242.8|107192.8|8
1728886460000|2024-10-14 06:14:20|107243.6|107193.6|107248.6|107198.6|107248.6|107198.6|107243.1|107193.1|12
1728886470000|2024-10-14 06:14:30|107249|107199|107247.8|107197.8|107249.2|107199.2|107246.2|107196.2|10
1728886480000|2024-10-14 06:14:40|107247.7|107197.7|107251.4|107201.4|107251.4|107201.4|107247.6|107197.6|6
1728886490000|2024-10-14 06:14:50|107251.2|107201.2|107248|107198|107251.2|107201.2|107248|107198|14
1728886500000|2024-10-14 06:15:00|107247|107197|107246.4|107196.4|107247|107197|107242.8|107192.8|12
1728886510000|2024-10-14 06:15:10|107246.8|107196.8|107246.6|107196.6|107246.8|107196.8|107246.4|107196.4|3
1728886520000|2024-10-14 06:15:20|107246.7|107196.7|107246.7|107196.7|107246.8|107196.8|107246.6|107196.6|4
1728886530000|2024-10-14 06:15:30|107245.8|107195.8|107239.1|107189.1|107245.8|107195.8|107238.6|107188.6|8
1728886540000|2024-10-14 06:15:40|107239|107189|107239.7|107189.7|107240.1|107190.1|107239|107189|10
1728886550000|2024-10-14 06:15:50|107240.3|107190.3|107243.7|107193.7|107243.7|107193.7|107240.3|107190.3|11
1728886560000|2024-10-14 06:16:00|107244|107194|107244.8|107194.8|107244.8|107194.8|107243.7|107193.7|13
1728886570000|2024-10-14 06:16:10|107245.4|107195.4|107251.7|107201.7|107251.8|107201.8|107245.4|107195.4|15
1728886580000|2024-10-14 06:16:20|107251.5|107201.5|107255.8|107205.8|107257.4|107207.4|107251.5|107201.5|13
1728886590000|2024-10-14 06:16:30|107255.2|107205.2|107253.2|107203.2|107255.3|107205.3|107253.1|107203.1|10
1728886600000|2024-10-14 06:16:40|107253.4|107203.4|107260.5|107210.5|107260.6|107210.6|107253.4|107203.4|13
1728886610000|2024-10-14 06:16:50|107259.9|107209.9|107258.8|107208.8|107259.9|107209.9|107258.8|107208.8|6
1728886620000|2024-10-14 06:17:00|107258.7|107208.7|107258.5|107208.5|107258.7|107208.7|107258.5|107208.5|5
1728886630000|2024-10-14 06:17:10|107258.6|107208.6|107258.5|107208.5|107258.6|107208.6|107257.8|107207.8|6
1728886640000|2024-10-14 06:17:20|107257.6|107207.6|107258.3|107208.3|107258.3|107208.3|107257.6|107207.6|3
1728886650000|2024-10-14 06:17:30|107258.4|107208.4|107258.5|107208.5|107258.6|107208.6|107258.4|107208.4|6
1728886660000|2024-10-14 06:17:40|107259.1|107209.1|107262.7|107212.7|107267.8|107217.8|107258.9|107208.9|22
1728886670000|2024-10-14 06:17:50|107263.1|107213.1|107263.3|107213.3|107263.3|107213.3|107262.5|107212.5|7
1728886680000|2024-10-14 06:18:00|107262.9|107212.9|107265.1|107215.1|107265.4|107215.4|107262.9|107212.9|8
1728886690000|2024-10-14 06:18:10|107265.9|107215.9|107249.8|107199.8|107265.9|107215.9|107249.2|107199.2|22
1728886700000|2024-10-14 06:18:20|107249|107199|107254|107204|107254|107204|107242.8|107192.8|18
1728886710000|2024-10-14 06:18:30|107254.3|107204.3|107254.1|107204.1|107254.3|107204.3|107253.7|107203.7|4
1728886720000|2024-10-14 06:18:40|107254.2|107204.2|107254|107204|107254.4|107204.4|107254|107204|4
1728886730000|2024-10-14 06:18:50|107253.7|107203.7|107253.8|107203.8|107253.8|107203.8|107250.4|107200.4|10
1728886740000|2024-10-14 06:19:00|107253.6|107203.6|107254.9|107204.9|107256.7|107206.7|107253.6|107203.6|14
1728886750000|2024-10-14 06:19:10|107254.8|107204.8|107254.5|107204.5|107254.8|107204.8|107254.3|107204.3|6
1728886760000|2024-10-14 06:19:20|107254.6|107204.6|107244.7|107219.7|107254.7|107219.7|107242.9|107204.5|9
1728886770000|2024-10-14 06:19:30|107245.3|107220.3|107249.7|107224.7|107249.7|107224.7|107245.3|107220.3|11
1728886780000|2024-10-14 06:19:40|107249.8|107224.8|107250.1|107225.1|107250.1|107225.1|107249.7|107224.7|4
1728886790000|2024-10-14 06:19:50|107250|107225|107251.8|107226.8|107251.9|107226.9|107250|107225|8
1728886800000|2024-10-14 06:20:00|107251.4|107226.4|107249|107224|107251.4|107226.4|107249|107224|6
1728886810000|2024-10-14 06:20:10|107248.7|107223.7|107248.8|107223.8|107248.8|107223.8|107248.7|107223.7|2
1728886820000|2024-10-14 06:20:20|107248.7|107223.7|107236.8|107211.8|107248.7|107223.7|107231.8|107206.8|23
1728886830000|2024-10-14 06:20:30|107237.3|107212.3|107235.6|107210.6|107237.3|107212.3|107235.1|107210.1|11
1728886840000|2024-10-14 06:20:40|107235.7|107210.7|107239.1|107214.1|107239.1|107214.1|107235.5|107210.5|8
1728886850000|2024-10-14 06:20:50|107239.3|107214.3|107239|107214|107242.1|107217.1|107238.1|107213.1|18
1728886860000|2024-10-14 06:21:00|107238.5|107213.5|107254.4|107229.4|107254.4|107229.4|107237.7|107212.7|22
1728886870000|2024-10-14 06:21:10|107254.8|107229.8|107247.1|107222.1|107254.9|107229.9|107246.9|107221.9|19
1728886880000|2024-10-14 06:21:20|107247.2|107222.2|107246.5|107221.5|107247.2|107222.2|107246.5|107221.5|4
1728886890000|2024-10-14 06:21:30|107246.4|107221.4|107245.5|107220.5|107246.4|107221.4|107243|107218|13
1728886900000|2024-10-14 06:21:40|107245.3|107220.3|107240.6|107215.6|107245.3|107220.3|107240.6|107215.6|11
1728886910000|2024-10-14 06:21:50|107240.7|107215.7|107230.5|107205.5|107240.7|107215.7|107229.9|107204.9|22
1728886920000|2024-10-14 06:22:00|107230.7|107205.7|107237.1|107212.1|107237.1|107212.1|107227.5|107202.5|23
1728886930000|2024-10-14 06:22:10|107237.3|107212.3|107235.4|107210.4|107240|107215|107235.4|107210.4|16
1728886940000|2024-10-14 06:22:20|107235.3|107210.3|107229.6|107204.6|107235.3|107210.3|107226.8|107201.8|21
1728886950000|2024-10-14 06:22:30|107229.7|107204.7|107234.9|107209.9|107234.9|107209.9|107229.7|107204.7|9
1728886960000|2024-10-14 06:22:40|107235.3|107210.3|107236.5|107211.5|107236.5|107211.5|107235.3|107210.3|5
1728886970000|2024-10-14 06:22:50|107236.1|107211.1|107231.7|107206.7|107236.2|107211.2|107231.6|107206.6|11
1728886980000|2024-10-14 06:23:00|107231.9|107206.9|107242.7|107217.7|107242.9|107217.9|107231.9|107206.9|16
1728886990000|2024-10-14 06:23:10|107242.3|107217.3|107241.1|107216.1|107242.4|107217.4|107241.1|107216.1|8
1728887000000|2024-10-14 06:23:20|107241.2|107216.2|107237|107212|107245.1|107220.1|107236.7|107211.7|17
1728887010000|2024-10-14 06:23:30|107236.6|107211.6|107231.7|107206.7|107237|107212|107224|107199|23
1728887020000|2024-10-14 06:23:40|107231.9|107206.9|107232.2|107207.2|107232.8|107207.8|107230.6|107205.6|16
1728887030000|2024-10-14 06:23:50|107232|107207|107234.2|107209.2|107236.4|107211.4|107232|107207|12
1728887040000|2024-10-14 06:24:00|107234.7|107209.7|107226.5|107201.5|107234.7|107209.7|107226.5|107201.5|11
1728887050000|2024-10-14 06:24:10|107227.2|107202.2|107233|107208|107233|107208|107224.2|107199.2|24
1728887060000|2024-10-14 06:24:20|107232.9|107207.9|107231.3|107206.3|107232.9|107207.9|107231.3|107206.3|3
1728887070000|2024-10-14 06:24:30|107231.2|107206.2|107227.8|107202.8|107231.6|107206.6|107226.7|107201.7|12
1728887080000|2024-10-14 06:24:40|107227.9|107202.9|107229|107204|107231|107206|107226.4|107201.4|13
1728887090000|2024-10-14 06:24:50|107229.7|107204.7|107219.8|107194.8|107229.7|107204.7|107219.8|107194.8|14
1728887100000|2024-10-14 06:25:00|107220.3|107195.3|107232|107207|107232.4|107207.4|107220.3|107195.3|12
1728887110000|2024-10-14 06:25:10|107231.6|107206.6|107233|107208|107233|107208|107231.5|107206.5|14
1728887120000|2024-10-14 06:25:20|107233.4|107208.4|107232.8|107207.8|107233.4|107208.4|107232.6|107207.6|5
1728887130000|2024-10-14 06:25:30|107232.9|107207.9|107225.7|107200.7|107232.9|107207.9|107221.7|107196.7|17
1728887140000|2024-10-14 06:25:40|107226.4|107201.4|107227.3|107202.3|107227.3|107202.3|107226.4|107201.4|5
1728887150000|2024-10-14 06:25:50|107227.6|107202.6|107225.5|107200.5|107227.6|107202.6|107224.8|107199.8|12
1728887160000|2024-10-14 06:26:00|107225.2|107200.2|107223.9|107198.9|107225.2|107200.2|107223|107198|11
1728887170000|2024-10-14 06:26:10|107223.8|107198.8|107224.5|107199.5|107224.9|107199.9|107223.6|107198.6|8
1728887180000|2024-10-14 06:26:20|107224.8|107199.8|107227.1|107202.1|107227.9|107202.9|107224.8|107199.8|13
1728887190000|2024-10-14 06:26:30|107226.7|107201.7|107226.8|107201.8|107231.5|107206.5|107226.7|107201.7|21
1728887200000|2024-10-14 06:26:40|107226.7|107201.7|107227|107202|107227.6|107202.6|107226.4|107201.4|12
1728887210000|2024-10-14 06:26:50|107227.1|107202.1|107224.1|107199.1|107227.1|107202.1|107223.3|107198.3|12
1728887220000|2024-10-14 06:27:00|107224.7|107199.7|107230|107205|107230|107205|107224.7|107199.7|13
1728887230000|2024-10-14 06:27:10|107230.4|107205.4|107228.9|107203.9|107230.4|107205.4|107228.6|107203.6|12
1728887240000|2024-10-14 06:27:20|107229.1|107204.1|107235.4|107210.4|107238.5|107213.5|107229.1|107204.1|17
1728887250000|2024-10-14 06:27:30|107234.6|107209.6|107236.3|107211.3|107236.7|107211.7|107234.3|107209.3|11
1728887260000|2024-10-14 06:27:40|107236.1|107211.1|107235.5|107210.5|107236.1|107211.1|107235.5|107210.5|5
1728887270000|2024-10-14 06:27:50|107236|107211|107234.2|107209.2|107236|107211|107232.8|107207.8|13
1728887280000|2024-10-14 06:28:00|107234.5|107209.5|107236|107211|107236.3|107211.3|107234.5|107209.5|4
1728887290000|2024-10-14 06:28:10|107235.8|107210.8|107234.8|107209.8|107235.9|107210.9|107234.8|107209.8|7
1728887300000|2024-10-14 06:28:20|107234.9|107209.9|107249.9|107224.9|107249.9|107224.9|107234.1|107209.1|22
1728887310000|2024-10-14 06:28:30|107249.4|107224.4|107249.5|107224.5|107250.2|107225.2|107248.3|107223.3|13
1728887320000|2024-10-14 06:28:40|107249.1|107224.1|107245.2|107220.2|107249.1|107224.1|107245.2|107220.2|8
1728887330000|2024-10-14 06:28:50|107245.6|107220.6|107247.5|107222.5|107247.5|107222.5|107245.3|107220.3|11
1728887340000|2024-10-14 06:29:00|107248.2|107223.2|107260.3|107235.3|107260.3|107235.3|107248.2|107223.2|10
1728887350000|2024-10-14 06:29:10|107259.6|107234.6|107247.2|107222.2|107259.6|107234.6|107246.6|107221.6|19
1728887360000|2024-10-14 06:29:20|107247|107222|107246.7|107221.7|107247.1|107222.1|107244.7|107219.7|19
1728887370000|2024-10-14 06:29:30|107246.8|107221.8|107246.8|107221.8|107247.3|107222.3|107246.7|107221.7|7
1728887380000|2024-10-14 06:29:40|107246.5|107221.5|107246.9|107221.9|107247.2|107222.2|107246.5|107221.5|8
1728887390000|2024-10-14 06:29:50|107247.4|107222.4|107246.8|107221.8|107247.4|107222.4|107245.9|107220.9|14
1728887400000|2024-10-14 06:30:00|107247.2|107222.2|107240.5|107215.5|107247.2|107222.2|107240.1|107215.1|19
1728887410000|2024-10-14 06:30:10|107240.3|107215.3|107242.8|107217.8|107244.9|107219.9|107240.3|107215.3|10
1728887420000|2024-10-14 06:30:20|107242.6|107217.6|107239.6|107214.6|107242.6|107217.6|107239|107214|6
1728887430000|2024-10-14 06:30:30|107238.7|107213.7|107231.3|107206.3|107238.7|107213.7|107228.4|107203.4|16
1728887440000|2024-10-14 06:30:40|107230.8|107205.8|107244.9|107219.9|107244.9|107219.9|107230.7|107205.7|17
1728887450000|2024-10-14 06:30:50|107244.7|107219.7|107239.5|107214.5|107244.7|107219.7|107239.5|107214.5|14
1728887460000|2024-10-14 06:31:00|107239.6|107214.6|107236|107211|107240.9|107215.9|107235.4|107210.4|17
1728887470000|2024-10-14 06:31:10|107236.9|107211.9|107237.2|107212.2|107237.2|107212.2|107236.6|107211.6|3
1728887480000|2024-10-14 06:31:20|107237.5|107212.5|107237.5|107212.5|107237.5|107212.5|107237.3|107212.3|4
1728887490000|2024-10-14 06:31:30|107237.8|107212.8|107237|107212|107237.8|107212.8|107237|107212|3
1728887500000|2024-10-14 06:31:40|107237.6|107212.6|107238.1|107213.1|107238.1|107213.1|107237.4|107212.4|5
1728887510000|2024-10-14 06:31:50|107238|107213|107233.9|107208.9|107238|107213|107233.7|107208.7|6
1728887520000|2024-10-14 06:32:00|107234|107209|107241|107216|107241|107216|107234|107209|8
1728887530000|2024-10-14 06:32:10|107241.3|107216.3|107256.5|107231.5|107256.5|107231.5|107241.3|107216.3|24
1728887540000|2024-10-14 06:32:20|107256.6|107231.6|107266|107241|107266|107241|107256.6|107231.6|17
1728887550000|2024-10-14 06:32:30|107271.4|107246.4|107278.5|107253.5|107278.6|107253.6|107271.4|107246.4|21
1728887560000|2024-10-14 06:32:40|107278.7|107253.7|107282.3|107257.3|107282.3|107257.3|107278.7|107253.7|14
1728887570000|2024-10-14 06:32:50|107286.2|107261.2|107301.3|107251.3|107303.3|107262|107286.2|107249.4|20
1728887580000|2024-10-14 06:33:00|107304.8|107254.8|107303.4|107253.4|107305|107255|107302|107252|15
1728887590000|2024-10-14 06:33:10|107303.5|107253.5|107312.7|107262.7|107314.3|107264.3|107301.1|107251.1|20
1728887600000|2024-10-14 06:33:20|107312.8|107262.8|107314.9|107264.9|107314.9|107264.9|107312.8|107262.8|4
1728887610000|2024-10-14 06:33:30|107314.1|107264.1|107322.7|107272.7|107327.2|107277.2|107314.1|107264.1|25
1728887620000|2024-10-14 06:33:40|107322.2|107272.2|107321.6|107271.6|107323.2|107273.2|107321.2|107271.2|16
1728887630000|2024-10-14 06:33:50|107322.6|107272.6|107323.5|107273.5|107327.8|107277.8|107322.4|107272.4|18
1728887640000|2024-10-14 06:34:00|107323.9|107273.9|107330.3|107280.3|107330.9|107280.9|107323.8|107273.8|18
1728887650000|2024-10-14 06:34:10|107330.6|107280.6|107332|107282|107332|107282|107330.2|107280.2|11
1728887660000|2024-10-14 06:34:20|107331.8|107281.8|107326.7|107301.7|107333.8|107302.8|107321.5|107280.5|22
1728887670000|2024-10-14 06:34:30|107327|107302|107328.1|107303.1|107339.2|107314.2|107327|107302|30
1728887680000|2024-10-14 06:34:40|107327.7|107302.7|107328.8|107303.8|107328.9|107303.9|107327.7|107302.7|6
1728887690000|2024-10-14 06:34:50|107328.9|107303.9|107326.5|107301.5|107334.7|107309.7|107325.2|107300.2|26
1728887700000|2024-10-14 06:35:00|107325.8|107300.8|107327.9|107302.9|107327.9|107302.9|107325.2|107300.2|14
1728887710000|2024-10-14 06:35:10|107328.2|107303.2|107328.1|107303.1|107328.3|107303.3|107327.7|107302.7|10
1728887720000|2024-10-14 06:35:20|107328|107303|107324.9|107299.9|107328.3|107303.3|107324.8|107299.8|15
1728887730000|2024-10-14 06:35:30|107325|107300|107324.4|107299.4|107325.3|107300.3|107324.3|107299.3|9
1728887740000|2024-10-14 06:35:40|107325.3|107300.3|107323.2|107298.2|107326|107301|107322.8|107297.8|11
1728887750000|2024-10-14 06:35:50|107323.5|107298.5|107318.7|107293.7|107327.9|107298.9|107315.3|107277|22
1728887760000|2024-10-14 06:36:00|107319.6|107294.6|107324.2|107299.2|107325.5|107300.5|107318.8|107293.8|16
1728887770000|2024-10-14 06:36:10|107325|107300|107323.3|107298.3|107325.5|107300.5|107321.3|107296.3|19
1728887780000|2024-10-14 06:36:20|107321.6|107296.6|107320.2|107295.2|107323.9|107298.9|107319.7|107294.7|24
1728887790000|2024-10-14 06:36:30|107320.4|107295.4|107322.1|107297.1|107322.7|107297.7|107320.3|107295.3|17
1728887800000|2024-10-14 06:36:40|107321.4|107296.4|107319.3|107294.3|107322.4|107297.4|107318|107293|17
1728887810000|2024-10-14 06:36:50|107319.2|107294.2|107317.7|107292.7|107319.2|107294.2|107316.9|107291.9|10
1728887820000|2024-10-14 06:37:00|107318|107293|107324.6|107299.6|107324.8|107299.8|107318|107293|17
1728887830000|2024-10-14 06:37:10|107323.7|107298.7|107323.2|107298.2|107323.9|107298.9|107323.1|107298.1|14
1728887840000|2024-10-14 06:37:20|107323.3|107298.3|107323.9|107298.9|107323.9|107298.9|107323.3|107298.3|6
1728887850000|2024-10-14 06:37:30|107323.2|107298.2|107323.2|107298.2|107324.5|107299.5|107321.9|107296.9|13
1728887860000|2024-10-14 06:37:40|107322.9|107297.9|107316.5|107291.5|107323.6|107298.6|107316|107291|19
1728887870000|2024-10-14 06:37:50|107316.6|107291.6|107323.9|107298.9|107324.6|107299.6|107316.6|107291.6|17
1728887880000|2024-10-14 06:38:00|107323.8|107298.8|107324.8|107299.8|107325.4|107300.4|107323.8|107298.8|5
1728887890000|2024-10-14 06:38:10|107325.2|107300.2|107310.8|107285.8|107325.8|107300.8|107310.1|107285.1|28
1728887900000|2024-10-14 06:38:20|107310.6|107285.6|107306.7|107281.7|107310.6|107285.6|107306.7|107281.7|18
1728887910000|2024-10-14 06:38:30|107306.9|107281.9|107313.2|107288.2|107313.8|107288.8|107306.9|107281.9|16
1728887920000|2024-10-14 06:38:40|107313.3|107288.3|107310|107285|107313.8|107288.8|107308.6|107283.6|15
1728887930000|2024-10-14 06:38:50|107310.1|107285.1|107308.3|107283.3|107310.2|107285.2|107308.2|107283.2|5
1728887940000|2024-10-14 06:39:00|107308|107283|107307.6|107282.6|107308|107283|107307.1|107282.1|12
1728887950000|2024-10-14 06:39:10|107308.3|107283.3|107305.7|107280.7|107308.9|107283.9|107305.7|107280.7|10
1728887960000|2024-10-14 06:39:20|107306.3|107281.3|107300.9|107275.9|107307.3|107282.3|107300.8|107275.8|24
1728887970000|2024-10-14 06:39:30|107300.5|107275.5|107300.9|107275.9|107300.9|107275.9|107300.5|107275.5|6
1728887980000|2024-10-14 06:39:40|107301.2|107276.2|107304.9|107279.9|107307.2|107282.2|107301.2|107276.2|13
1728887990000|2024-10-14 06:39:50|107305.2|107280.2|107306.8|107281.8|107307|107282|107305.2|107280.2|7
1728888000000|2024-10-14 06:40:00|107307.8|107282.8|107308|107283|107309.7|107284.7|107307.8|107282.8|11
1728888010000|2024-10-14 06:40:10|107309|107284|107306.2|107281.2|107309.3|107284.3|107305.4|107280.4|9
1728888020000|2024-10-14 06:40:20|107306.5|107281.5|107308.2|107283.2|107311|107286|107306.5|107281.5|12
1728888030000|2024-10-14 06:40:30|107309|107284|107308.4|107283.4|107309.4|107284.4|107308.4|107283.4|7
1728888040000|2024-10-14 06:40:40|107308.5|107283.5|107305.6|107280.6|107309|107284|107305.6|107280.6|19
1728888050000|2024-10-14 06:40:50|107305.3|107280.3|107309.1|107284.1|107309.1|107284.1|107304.8|107279.8|15
1728888060000|2024-10-14 06:41:00|107309|107284|107298.5|107273.5|107309.2|107284.2|107298.5|107273.5|8
1728888070000|2024-10-14 06:41:10|107297.7|107272.7|107286.7|107261.7|107298.9|107273.9|107286.7|107261.7|21
1728888080000|2024-10-14 06:41:20|107286.1|107261.1|107288.1|107263.1|107288.8|107263.8|107282.2|107257.2|23
1728888090000|2024-10-14 06:41:30|107288|107263|107288.8|107263.8|107288.8|107263.8|107287.8|107262.8|4
1728888100000|2024-10-14 06:41:40|107288.9|107263.9|107288.3|107263.3|107288.9|107263.9|107287.8|107262.8|8
1728888110000|2024-10-14 06:41:50|107288.2|107263.2|107287.6|107262.6|107288.4|107263.4|107287.6|107262.6|4
1728888120000|2024-10-14 06:42:00|107287.4|107262.4|107294.6|107269.6|107295.9|107270.9|107287.4|107262.4|20
1728888130000|2024-10-14 06:42:10|107294.5|107269.5|107290.1|107265.1|107294.8|107269.8|107290.1|107265.1|8
1728888140000|2024-10-14 06:42:20|107290|107265|107290.4|107265.4|107290.7|107265.7|107289.9|107264.9|7
1728888150000|2024-10-14 06:42:30|107290.3|107265.3|107290.1|107265.1|107290.4|107265.4|107289.7|107264.7|11
1728888160000|2024-10-14 06:42:40|107290.3|107265.3|107290|107265|107290.3|107265.3|107288.9|107263.9|12
1728888170000|2024-10-14 06:42:50|107290.1|107265.1|107290.2|107265.2|107290.2|107265.2|107286.7|107261.7|8
1728888180000|2024-10-14 06:43:00|107290.3|107265.3|107290.5|107265.5|107290.5|107265.5|107290.2|107265.2|3
1728888190000|2024-10-14 06:43:10|107290.2|107265.2|107281.8|107256.8|107290.2|107265.2|107281.5|107256.5|15
1728888200000|2024-10-14 06:43:20|107281.6|107256.6|107281.6|107256.6|107281.6|107256.6|107281.2|107256.2|8
1728888210000|2024-10-14 06:43:30|107281|107256|107282.4|107257.4|107282.4|107257.4|107280.5|107255.5|10
1728888220000|2024-10-14 06:43:40|107283.3|107258.3|107286.1|107261.1|107286.1|107261.1|107283.3|107258.3|4
1728888230000|2024-10-14 06:43:50|107286|107261|107276.8|107251.8|107286|107261|107273.6|107248.6|28
1728888240000|2024-10-14 06:44:00|107276.5|107251.5|107279.1|107254.1|107279.2|107254.2|107276.5|107251.5|8
1728888250000|2024-10-14 06:44:10|107279.4|107254.4|107285.4|107260.4|107285.4|107260.4|107278.8|107253.8|15
1728888260000|2024-10-14 06:44:20|107281.5|107256.5|107282.3|107257.3|107282.3|107257.3|107280.9|107255.9|8
1728888270000|2024-10-14 06:44:30|107282.2|107257.2|107281.4|107256.4|107282.2|107257.2|107281.4|107256.4|6
1728888280000|2024-10-14 06:44:40|107281.8|107256.8|107285.4|107260.4|107285.4|107260.4|107281.8|107256.8|6
1728888290000|2024-10-14 06:44:50|107285.9|107260.9|107286.3|107261.3|107287.7|107262.7|107285.9|107260.9|9
1728888300000|2024-10-14 06:45:00|107286.2|107261.2|107288|107263|107288|107263|107282.6|107257.6|14
1728888310000|2024-10-14 06:45:10|107287.3|107262.3|107289.5|107264.5|107289.5|107264.5|107287.2|107262.2|8
1728888320000|2024-10-14 06:45:20|107289.4|107264.4|107301.9|107276.9|107302.6|107277.6|107289.4|107264.4|19
1728888330000|2024-10-14 06:45:30|107301.8|107276.8|107306.4|107281.4|107306.4|107281.4|107301.7|107276.7|8
1728888340000|2024-10-14 06:45:40|107306.5|107281.5|107309.5|107284.5|107310.9|107285.9|107306.5|107281.5|14
1728888350000|2024-10-14 06:45:50|107310.3|107285.3|107309.6|107284.6|107310.3|107285.3|107309.6|107284.6|2
1728888360000|2024-10-14 06:46:00|107310.2|107285.2|107312.9|107287.9|107314|107289|107310.2|107285.2|12
1728888370000|2024-10-14 06:46:10|107313.1|107288.1|107328.3|107303.3|107328.3|107303.3|107313.1|107288.1|29
1728888380000|2024-10-14 06:46:20|107327.4|107302.4|107326.6|107301.6|107327.4|107302.4|107326.3|107301.3|8
1728888390000|2024-10-14 06:46:30|107327.3|107302.3|107331.7|107306.7|107332.6|107307.6|107327.2|107302.2|20
1728888400000|2024-10-14 06:46:40|107332.3|107307.3|107342.1|107317.1|107342.1|107317.1|107332.3|107307.3|14
1728888410000|2024-10-14 06:46:50|107344.4|107319.4|107354.5|107329.5|107361.5|107336.5|107344.4|107319.4|49
1728888420000|2024-10-14 06:47:00|107354.2|107329.2|107354.8|107329.8|107356.7|107331.7|107354.2|107329.2|26
1728888430000|2024-10-14 06:47:10|107355.4|107330.4|107360.4|107335.4|107361.2|107336.2|107354.9|107329.9|14
1728888440000|2024-10-14 06:47:20|107360.2|107335.2|107351|107326|107360.2|107335.2|107351|107326|19
1728888450000|2024-10-14 06:47:30|107350.5|107325.5|107353.6|107328.6|107354.4|107329.4|107350.5|107325.5|19
1728888460000|2024-10-14 06:47:40|107355.2|107330.2|107346.3|107321.3|107355.2|107330.2|107346.1|107321.1|31
1728888470000|2024-10-14 06:47:50|107345.5|107320.5|107344.7|107319.7|107345.5|107320.5|107344.2|107319.2|7
1728888480000|2024-10-14 06:48:00|107345.3|107320.3|107350.5|107325.5|107350.9|107325.9|107345.3|107320.3|20
1728888490000|2024-10-14 06:48:10|107350.4|107325.4|107345.8|107320.8|107350.8|107325.8|107343.5|107318.5|24
1728888500000|2024-10-14 06:48:20|107345.9|107320.9|107351.8|107326.8|107353.2|107328.2|107345.9|107320.9|18
1728888510000|2024-10-14 06:48:30|107351.5|107326.5|107334.5|107309.5|107351.6|107326.6|107334.1|107309.1|17
1728888520000|2024-10-14 06:48:40|107334|107309|107336.1|107311.1|107336.1|107311.1|107332.1|107307.1|21
1728888530000|2024-10-14 06:48:50|107335.7|107310.7|107344.5|107319.5|107344.5|107319.5|107335.3|107310.3|29
1728888540000|2024-10-14 06:49:00|107344.7|107319.7|107358.2|107333.2|107358.5|107333.5|107344.7|107319.7|26
1728888550000|2024-10-14 06:49:10|107358.7|107333.7|107355.9|107330.9|107358.7|107333.7|107354.4|107329.4|14
1728888560000|2024-10-14 06:49:20|107355.5|107330.5|107351.8|107326.8|107355.7|107330.7|107350.3|107325.3|24
1728888570000|2024-10-14 06:49:30|107353.1|107328.1|107355.3|107330.3|107355.8|107330.8|107353.1|107328.1|14
1728888580000|2024-10-14 06:49:40|107355.5|107330.5|107352.8|107327.8|107355.6|107330.6|107352.8|107327.8|15
1728888590000|2024-10-14 06:49:50|107351.7|107326.7|107345.7|107320.7|107353.2|107328.2|107343.5|107318.5|23
1728888600000|2024-10-14 06:50:00|107346.1|107321.1|107350.6|107325.6|107350.6|107325.6|107344.2|107319.2|21
1728888610000|2024-10-14 06:50:10|107349.4|107324.4|107348.2|107323.2|107349.4|107324.4|107347.7|107322.7|13
1728888620000|2024-10-14 06:50:20|107348.4|107323.4|107341.2|107316.2|107348.6|107323.6|107338.6|107313.6|25
1728888630000|2024-10-14 06:50:30|107341.1|107316.1|107340.5|107315.5|107342.4|107317.4|107340.5|107315.5|9
1728888640000|2024-10-14 06:50:40|107340.4|107315.4|107342.8|107317.8|107342.8|107317.8|107337.3|107312.3|20
1728888650000|2024-10-14 06:50:50|107343.1|107318.1|107344.6|107319.6|107344.6|107319.6|107343.1|107318.1|5
1728888660000|2024-10-14 06:51:00|107344.4|107319.4|107346.2|107321.2|107346.2|107321.2|107344.3|107319.3|11
1728888670000|2024-10-14 06:51:10|107345.7|107320.7|107345.2|107320.2|107346.8|107321.8|107345.2|107320.2|5
1728888680000|2024-10-14 06:51:20|107345.1|107320.1|107345|107320|107345.1|107320.1|107344.9|107319.9|4
1728888690000|2024-10-14 06:51:30|107344.9|107319.9|107343.9|107318.9|107344.9|107319.9|107343.9|107318.9|3
1728888700000|2024-10-14 06:51:40|107343.6|107318.6|107341.9|107316.9|107343.8|107318.8|107341.9|107316.9|8
1728888710000|2024-10-14 06:51:50|107341.7|107316.7|107340|107315|107341.7|107316.7|107340|107315|10
1728888720000|2024-10-14 06:52:00|107340.3|107315.3|107339.6|107314.6|107341|107316|107339.6|107314.6|7
1728888730000|2024-10-14 06:52:10|107339.2|107314.2|107343.7|107318.7|107343.7|107318.7|107339.2|107314.2|11
1728888740000|2024-10-14 06:52:20|107343.6|107318.6|107342.1|107317.1|107343.6|107318.6|107342.1|107317.1|5
1728888750000|2024-10-14 06:52:30|107341.7|107316.7|107340.1|107315.1|107341.9|107316.9|107340.1|107315.1|12
1728888760000|2024-10-14 06:52:40|107340.5|107315.5|107327.1|107302.1|107340.6|107315.6|107327.1|107302.1|24
1728888770000|2024-10-14 06:52:50|107327|107302|107325.2|107300.2|107327|107302|107324.9|107299.9|16
1728888780000|2024-10-14 06:53:00|107325.5|107300.5|107329.2|107304.2|107329.2|107304.2|107325.2|107300.2|19
1728888790000|2024-10-14 06:53:10|107328.1|107303.1|107331.5|107306.5|107331.5|107306.5|107326.4|107301.4|16
1728888800000|2024-10-14 06:53:20|107331.2|107306.2|107341.4|107316.4|107341.4|107316.4|107331.2|107306.2|16
1728888810000|2024-10-14 06:53:30|107341.5|107316.5|107343.7|107318.7|107343.7|107318.7|107341.5|107316.5|8
1728888820000|2024-10-14 06:53:40|107343.5|107318.5|107348.4|107323.4|107348.5|107323.5|107339.2|107314.2|20
1728888830000|2024-10-14 06:53:50|107348|107323|107348.9|107323.9|107348.9|107323.9|107346.5|107321.5|11
1728888840000|2024-10-14 06:54:00|107349.1|107324.1|107350.1|107325.1|107350.6|107325.6|107349|107324|7
1728888850000|2024-10-14 06:54:10|107349.4|107324.4|107348.4|107323.4|107349.5|107324.5|107346.1|107321.1|8
1728888860000|2024-10-14 06:54:20|107348.6|107323.6|107348.4|107323.4|107348.6|107323.6|107348.4|107323.4|4
1728888870000|2024-10-14 06:54:30|107347.4|107322.4|107343.6|107318.6|107348.1|107323.1|107342.1|107317.1|14
1728888880000|2024-10-14 06:54:40|107343.3|107318.3|107343.5|107318.5|107343.8|107318.8|107342.5|107317.5|8
1728888890000|2024-10-14 06:54:50|107343.4|107318.4|107326.9|107301.9|107343.4|107318.4|107324.4|107299.4|21
1728888900000|2024-10-14 06:55:00|107327.2|107302.2|107336.2|107311.2|107336.2|107311.2|107327.2|107302.2|24
1728888910000|2024-10-14 06:55:10|107336.5|107311.5|107340.2|107315.2|107343.3|107318.3|107336.5|107311.5|21
1728888920000|2024-10-14 06:55:20|107339.6|107314.6|107319.1|107294.1|107339.6|107314.6|107315.8|107290.8|30
1728888930000|2024-10-14 06:55:30|107318.9|107293.9|107315.2|107290.2|107318.9|107293.9|107315.2|107290.2|17
1728888940000|2024-10-14 06:55:40|107315.1|107290.1|107311.4|107286.4|107318.6|107293.6|107310|107285|27
1728888950000|2024-10-14 06:55:50|107312.1|107287.1|107309|107284|107312.1|107287.1|107307.7|107282.7|16
1728888960000|2024-10-14 06:56:00|107308.4|107283.4|107311.6|107286.6|107311.8|107286.8|107303.8|107278.8|22
1728888970000|2024-10-14 06:56:10|107311.8|107286.8|107304.4|107279.4|107316.2|107291.2|107304.3|107279.3|31
1728888980000|2024-10-14 06:56:20|107305.4|107280.4|107306.3|107281.3|107306.5|107281.5|107303.2|107278.2|33
1728888990000|2024-10-14 06:56:30|107305.2|107280.2|107306|107281|107306.5|107281.5|107298.9|107273.9|34
1728889000000|2024-10-14 06:56:40|107305.1|107280.1|107303.5|107278.5|107305.1|107280.1|107303.5|107278.5|15
1728889010000|2024-10-14 06:56:50|107303|107278|107305.5|107280.5|107305.6|107280.6|107302.8|107277.8|13
1728889020000|2024-10-14 06:57:00|107305.7|107280.7|107309.4|107284.4|107311.7|107286.7|107305.7|107280.7|21
1728889030000|2024-10-14 06:57:10|107308.7|107283.7|107311.7|107286.7|107311.9|107286.9|107308.6|107283.6|15
1728889040000|2024-10-14 06:57:20|107312.5|107287.5|107318|107293|107318.1|107293.1|107312.5|107287.5|17
1728889050000|2024-10-14 06:57:30|107318.4|107293.4|107314.2|107289.2|107318.4|107293.4|107314.2|107289.2|7
1728889060000|2024-10-14 06:57:40|107314|107289|107310.9|107285.9|107314.1|107289.1|107310.5|107285.5|19
1728889070000|2024-10-14 06:57:50|107312.3|107287.3|107312.7|107287.7|107314.8|107289.8|107312.3|107287.3|15
1728889080000|2024-10-14 06:58:00|107311.6|107286.6|107315.2|107290.2|107316.5|107291.5|107304.4|107279.4|30
1728889090000|2024-10-14 06:58:10|107314.9|107289.9|107316.2|107291.2|107319.2|107294.2|107313.3|107288.3|27
1728889100000|2024-10-14 06:58:20|107316.6|107291.6|107317.1|107292.1|107317.4|107292.4|107316.2|107291.2|13
1728889110000|2024-10-14 06:58:30|107316.8|107291.8|107318.4|107293.4|107320|107295|107314.8|107289.8|29
1728889120000|2024-10-14 06:58:40|107318.5|107293.5|107317.6|107292.6|107321.6|107296.6|107317.6|107292.6|10
1728889130000|2024-10-14 06:58:50|107317.3|107292.3|107316.8|107291.8|107317.3|107292.3|107316.6|107291.6|8
1728889140000|2024-10-14 06:59:00|107316.9|107291.9|107331.1|107306.1|107331.2|107306.2|107316.7|107291.7|22
1728889150000|2024-10-14 06:59:10|107331.2|107306.2|107329.8|107304.8|107333.2|107308.2|107329.7|107304.7|9
1728889160000|2024-10-14 06:59:20|107330.6|107305.6|107334.1|107309.1|107334.1|107309.1|107329.6|107304.6|15
1728889170000|2024-10-14 06:59:30|107334.4|107309.4|107334.3|107309.3|107335.2|107310.2|107333.3|107308.3|9
1728889180000|2024-10-14 06:59:40|107333.4|107308.4|107339.5|107314.5|107340.5|107315.5|107331.1|107306.1|19
1728889190000|2024-10-14 06:59:50|107339.1|107314.1|107356.8|107331.8|107356.8|107331.8|107338.8|107313.8|14
1728889200000|2024-10-14 07:00:00|107357.2|107332.2|107331|107306|107361.1|107336.1|107328.1|107303.1|45
1728889210000|2024-10-14 07:00:10|107332.2|107307.2|107341|107316|107341|107316|107332.2|107307.2|17
1728889220000|2024-10-14 07:00:20|107342.5|107317.5|107327.3|107302.3|107345.1|107320.1|107327.3|107302.3|34
1728889230000|2024-10-14 07:00:30|107328|107303|107328.1|107303.1|107328.3|107303.3|107325.5|107300.5|32
1728889240000|2024-10-14 07:00:40|107328.7|107303.7|107318.7|107293.7|107330.5|107305.5|107315.1|107290.1|34
1728889250000|2024-10-14 07:00:50|107320.4|107295.4|107304.7|107279.7|107320.4|107295.4|107304.2|107279.2|31
1728889260000|2024-10-14 07:01:00|107305.3|107280.3|107311.3|107286.3|107314.8|107289.8|107305.3|107280.3|32
1728889270000|2024-10-14 07:01:10|107312.5|107287.5|107316.5|107291.5|107318.2|107293.2|107311.2|107286.2|21
1728889280000|2024-10-14 07:01:20|107316.1|107291.1|107318.4|107293.4|107318.4|107293.4|107314.9|107289.9|11
1728889290000|2024-10-14 07:01:30|107316.9|107291.9|107308.6|107283.6|107318.3|107293.3|107307.7|107282.7|28
1728889300000|2024-10-14 07:01:40|107308.2|107283.2|107313.2|107288.2|107313.2|107288.2|107307.8|107282.8|20
1728889310000|2024-10-14 07:01:50|107312.5|107287.5|107309.7|107284.7|107312.5|107287.5|107306.2|107281.2|18
1728889320000|2024-10-14 07:02:00|107309.8|107284.8|107311.7|107286.7|107311.7|107286.7|107309.6|107284.6|11
1728889330000|2024-10-14 07:02:10|107311.6|107286.6|107315.1|107290.1|107319.8|107294.8|107311.6|107286.6|22
1728889340000|2024-10-14 07:02:20|107315|107290|107324|107299|107324|107299|107315|107290|13
1728889350000|2024-10-14 07:02:30|107324.1|107299.1|107336.6|107311.6|107336.7|107311.7|107324.1|107299.1|22
1728889360000|2024-10-14 07:02:40|107336.5|107311.5|107334|107309|107336.8|107311.8|107334|107309|13
1728889370000|2024-10-14 07:02:50|107334.7|107309.7|107340|107315|107340.2|107315.2|107334.6|107309.6|18
1728889380000|2024-10-14 07:03:00|107339|107314|107335.5|107310.5|107340.2|107315.2|107333.6|107308.6|24
1728889390000|2024-10-14 07:03:10|107335.4|107310.4|107337.1|107312.1|107337.1|107312.1|107334.1|107309.1|16
1728889400000|2024-10-14 07:03:20|107336.3|107311.3|107324.7|107299.7|107337.2|107312.2|107324.1|107299.1|25
1728889410000|2024-10-14 07:03:30|107324.4|107299.4|107325.5|107300.5|107328.4|107303.4|107322.8|107297.8|30
1728889420000|2024-10-14 07:03:40|107324.8|107299.8|107330|107305|107330.5|107305.5|107324.3|107299.3|17
1728889430000|2024-10-14 07:03:50|107330.3|107305.3|107328.8|107303.8|107332.8|107307.8|107327.5|107302.5|22
1728889440000|2024-10-14 07:04:00|107328.7|107303.7|107324.9|107299.9|107328.7|107303.7|107323.5|107298.5|17
1728889450000|2024-10-14 07:04:10|107325|107300|107323.1|107298.1|107325.2|107300.2|107323.1|107298.1|7
1728889460000|2024-10-14 07:04:20|107323|107298|107324.7|107299.7|107325.8|107300.8|107323|107298|12
1728889470000|2024-10-14 07:04:30|107324.8|107299.8|107330.6|107305.6|107330.7|107305.7|107324.2|107299.2|17
1728889480000|2024-10-14 07:04:40|107330.3|107305.3|107336.6|107311.6|107336.6|107311.6|107330.3|107305.3|21
1728889490000|2024-10-14 07:04:50|107336.9|107311.9|107339.1|107314.1|107340.2|107315.2|107336.8|107311.8|16
1728889500000|2024-10-14 07:05:00|107338.9|107313.9|107339.9|107314.9|107339.9|107314.9|107336.8|107311.8|16
1728889510000|2024-10-14 07:05:10|107340|107315|107335.2|107310.2|107342.1|107317.1|107335.2|107310.2|18
1728889520000|2024-10-14 07:05:20|107334.5|107309.5|107329|107304|107334.6|107309.6|107329|107304|18
1728889530000|2024-10-14 07:05:30|107328.6|107303.6|107329.9|107304.9|107329.9|107304.9|107327.8|107302.8|12
1728889540000|2024-10-14 07:05:40|107328.8|107303.8|107327.3|107302.3|107330.2|107305.2|107322.1|107297.1|27
1728889550000|2024-10-14 07:05:50|107326.9|107301.9|107331.8|107306.8|107331.8|107306.8|107326.9|107301.9|10
1728889560000|2024-10-14 07:06:00|107332.5|107307.5|107346.3|107321.3|107346.3|107321.3|107331.7|107306.7|22
1728889570000|2024-10-14 07:06:10|107344.8|107319.8|107336|107311|107345.9|107320.9|107336|107311|18
1728889580000|2024-10-14 07:06:20|107335.9|107310.9|107330.2|107305.2|107335.9|107310.9|107330.1|107305.1|23
1728889590000|2024-10-14 07:06:30|107331.4|107306.4|107333.7|107308.7|107335|107310|107331.4|107306.4|14
1728889600000|2024-10-14 07:06:40|107333.3|107308.3|107329|107304|107333.4|107308.4|107328.9|107303.9|17
1728889610000|2024-10-14 07:06:50|107330.1|107305.1|107333.8|107308.8|107334.1|107309.1|107329.4|107304.4|21
1728889620000|2024-10-14 07:07:00|107334.1|107309.1|107341.7|107316.7|107341.9|107316.9|107334.1|107309.1|24
1728889630000|2024-10-14 07:07:10|107342.3|107317.3|107340.4|107315.4|107342.3|107317.3|107340.3|107315.3|8
1728889640000|2024-10-14 07:07:20|107340.8|107315.8|107341.8|107316.8|107341.9|107316.9|107340.8|107315.8|5
1728889650000|2024-10-14 07:07:30|107341.4|107316.4|107331.7|107306.7|107341.4|107316.4|107331.7|107306.7|17
1728889660000|2024-10-14 07:07:40|107331.4|107306.4|107326.9|107301.9|107331.4|107306.4|107326.9|107301.9|15
1728889670000|2024-10-14 07:07:50|107327.8|107302.8|107327|107302|107328.3|107303.3|107324.2|107299.2|17
1728889680000|2024-10-14 07:08:00|107327.7|107302.7|107321.3|107296.3|107328.7|107303.7|107321.3|107296.3|17
1728889690000|2024-10-14 07:08:10|107321.2|107296.2|107319|107294|107327.7|107302.7|107319|107294|17
1728889700000|2024-10-14 07:08:20|107319.7|107294.7|107334.4|107309.4|107334.4|107309.4|107319.7|107294.7|21
1728889710000|2024-10-14 07:08:30|107333.9|107308.9|107372.8|107347.8|107374.1|107349.1|107333.9|107308.9|41
1728889720000|2024-10-14 07:08:40|107372.5|107347.5|107376.8|107351.8|107376.8|107351.8|107372.5|107347.5|10
1728889730000|2024-10-14 07:08:50|107377.1|107352.1|107379.1|107354.1|107382.2|107357.2|107377.1|107352.1|14
1728889740000|2024-10-14 07:09:00|107379.8|107354.8|107377.7|107352.7|107380.7|107355.7|107377.7|107352.7|16
1728889750000|2024-10-14 07:09:10|107377.9|107352.9|107383.6|107358.6|107383.8|107358.8|107377.6|107352.6|18
1728889760000|2024-10-14 07:09:20|107383.7|107358.7|107385|107360|107387.2|107362.2|107383.7|107358.7|10
1728889770000|2024-10-14 07:09:30|107383|107358|107381.6|107356.6|107383|107358|107381.6|107356.6|9
1728889780000|2024-10-14 07:09:40|107381.7|107356.7|107379|107354|107382|107357|107377.4|107352.4|11
1728889790000|2024-10-14 07:09:50|107378.5|107353.5|107363.3|107338.3|107389.5|107355.7|107363.3|107337|39
1728889800000|2024-10-14 07:10:00|107362.7|107337.7|107371.5|107346.5|107371.5|107346.5|107362.7|107337.7|19
1728889810000|2024-10-14 07:10:10|107371.4|107346.4|107370.2|107345.2|107371.4|107346.4|107369.7|107344.7|10
1728889820000|2024-10-14 07:10:20|107370.5|107345.5|107372.8|107347.8|107375.4|107350.4|107370.3|107345.3|16
1728889830000|2024-10-14 07:10:30|107372.7|107347.7|107360.8|107335.8|107372.7|107347.7|107360.8|107335.8|21
1728889840000|2024-10-14 07:10:40|107360.5|107335.5|107366.2|107341.2|107366.2|107341.2|107360.5|107335.5|16
1728889850000|2024-10-14 07:10:50|107365.7|107340.7|107364.4|107339.4|107365.9|107340.9|107364.4|107339.4|9
1728889860000|2024-10-14 07:11:00|107364|107339|107361.1|107336.1|107364.5|107339.5|107361.1|107336.1|12
1728889870000|2024-10-14 07:11:10|107361.3|107336.3|107369.8|107344.8|107369.8|107344.8|107361.3|107336.3|11
1728889880000|2024-10-14 07:11:20|107369.1|107344.1|107377.5|107352.5|107378|107353|107368.1|107343.1|13
1728889890000|2024-10-14 07:11:30|107378.9|107353.9|107392.1|107367.1|107392.1|107367.1|107378.9|107353.9|22
1728889900000|2024-10-14 07:11:40|107392.4|107367.4|107386.4|107361.4|107392.8|107367.8|107384.9|107359.9|14
1728889910000|2024-10-14 07:11:50|107387.2|107362.2|107387.1|107362.1|107389.4|107364.4|107387.1|107362.1|15
1728889920000|2024-10-14 07:12:00|107386.9|107361.9|107379.7|107354.7|107387.2|107362.2|107379.5|107354.5|19
1728889930000|2024-10-14 07:12:10|107381.9|107356.9|107375.8|107350.8|107387.7|107362.7|107375.4|107350.4|18
1728889940000|2024-10-14 07:12:20|107376|107351|107382|107357|107382|107357|107375.2|107350.2|26
1728889950000|2024-10-14 07:12:30|107382.6|107357.6|107387.1|107362.1|107388|107363|107382.6|107357.6|20
1728889960000|2024-10-14 07:12:40|107387|107362|107384.1|107359.1|107387.5|107362.5|107383.8|107358.8|10
1728889970000|2024-10-14 07:12:50|107384|107359|107383.3|107358.3|107385.3|107360.3|107382.8|107357.8|23
1728889980000|2024-10-14 07:13:00|107383|107358|107382.3|107357.3|107384.5|107359.5|107381.7|107356.7|12
1728889990000|2024-10-14 07:13:10|107382.4|107357.4|107387.9|107362.9|107387.9|107362.9|107382.3|107357.3|18
1728890000000|2024-10-14 07:13:20|107389.9|107364.9|107392.5|107367.5|107396.2|107371.2|107389.9|107364.9|24
1728890010000|2024-10-14 07:13:30|107392.3|107367.3|107395.7|107370.7|107396|107371|107392.3|107367.3|12
1728890020000|2024-10-14 07:13:40|107397.6|107372.6|107386.7|107361.7|107400.3|107375.3|107386.5|107361.5|26
1728890030000|2024-10-14 07:13:50|107387.6|107362.6|107393.9|107368.9|107394.7|107369.7|107387.6|107362.6|17
1728890040000|2024-10-14 07:14:00|107393.7|107368.7|107394.6|107369.6|107394.6|107369.6|107393|107368|13
1728890050000|2024-10-14 07:14:10|107395.7|107370.7|107388.7|107363.7|107397.9|107372.9|107388.7|107363.7|18
1728890060000|2024-10-14 07:14:20|107387.9|107362.9|107387.5|107362.5|107388|107363|107385.7|107360.7|23
1728890070000|2024-10-14 07:14:30|107388.7|107363.7|107394.2|107369.2|107394.9|107369.9|107388|107363|22
1728890080000|2024-10-14 07:14:40|107394.4|107369.4|107394.5|107369.5|107401.5|107376.5|107391|107366|30
1728890090000|2024-10-14 07:14:50|107394.4|107369.4|107380.4|107355.4|107394.6|107369.6|107380.4|107355.4|19
1728890100000|2024-10-14 07:15:00|107380.2|107355.2|107373.9|107348.9|107381|107356|107373|107348|23
1728890110000|2024-10-14 07:15:10|107373.7|107348.7|107370.8|107345.8|107373.8|107348.8|107370.6|107345.6|13
1728890120000|2024-10-14 07:15:20|107370.5|107345.5|107372|107347|107372|107347|107368.5|107343.5|35
1728890130000|2024-10-14 07:15:30|107372.7|107347.7|107358.1|107333.1|107373.1|107348.1|107356.8|107331.8|20
1728890140000|2024-10-14 07:15:40|107358|107333|107358.1|107333.1|107358.3|107333.3|107356.9|107331.9|14
1728890150000|2024-10-14 07:15:50|107358.2|107333.2|107360.2|107335.2|107360.2|107335.2|107358.2|107333.2|7
1728890160000|2024-10-14 07:16:00|107360.3|107335.3|107355.4|107330.4|107361.5|107336.5|107355.4|107330.4|12
1728890170000|2024-10-14 07:16:10|107355.3|107330.3|107354.6|107329.6|107356.1|107331.1|107353.4|107328.4|18
1728890180000|2024-10-14 07:16:20|107353.9|107328.9|107355.9|107330.9|107356.3|107331.3|107353.8|107328.8|14
1728890190000|2024-10-14 07:16:30|107355.7|107330.7|107356.4|107331.4|107360.5|107335.5|107354.9|107329.9|29
1728890200000|2024-10-14 07:16:40|107355.9|107330.9|107360.7|107335.7|107360.7|107335.7|107355.7|107330.7|13
1728890210000|2024-10-14 07:16:50|107360.6|107335.6|107369.7|107344.7|107369.7|107344.7|107359.2|107334.2|21
1728890220000|2024-10-14 07:17:00|107370.3|107345.3|107365|107340|107370.7|107345.7|107362.5|107337.5|25
1728890230000|2024-10-14 07:17:10|107364.8|107339.8|107365.4|107340.4|107366|107341|107364.8|107339.8|10
1728890240000|2024-10-14 07:17:20|107365.6|107340.6|107361.3|107336.3|107365.6|107340.6|107361.3|107336.3|10
1728890250000|2024-10-14 07:17:30|107362.1|107337.1|107362.4|107337.4|107362.4|107337.4|107361|107336|12
1728890260000|2024-10-14 07:17:40|107362.3|107337.3|107364.8|107339.8|107366.7|107341.7|107362.3|107337.3|14
1728890270000|2024-10-14 07:17:50|107365.4|107340.4|107367.6|107342.6|107367.7|107342.7|107365.4|107340.4|8
1728890280000|2024-10-14 07:18:00|107367.7|107342.7|107366.7|107341.7|107368.9|107343.9|107366.7|107341.7|6
1728890290000|2024-10-14 07:18:10|107366.5|107341.5|107367.2|107342.2|107367.2|107342.2|107365|107340|10
1728890300000|2024-10-14 07:18:20|107367.9|107342.9|107369.9|107344.9|107370.8|107345.8|107367.9|107342.9|14
1728890310000|2024-10-14 07:18:30|107369.7|107344.7|107377.2|107352.2|107377.2|107352.2|107369.7|107344.7|18
1728890320000|2024-10-14 07:18:40|107377.3|107352.3|107386.6|107361.6|107386.6|107361.6|107377.3|107352.3|20
1728890330000|2024-10-14 07:18:50|107386.9|107361.9|107390.6|107365.6|107393.7|107368.7|107386.9|107361.9|23
1728890340000|2024-10-14 07:19:00|107390.2|107365.2|107392.3|107367.3|107394.4|107369.4|107390.1|107365.1|20
1728890350000|2024-10-14 07:19:10|107389.2|107364.2|107387.1|107362.1|107389.2|107364.2|107384.2|107359.2|13
1728890360000|2024-10-14 07:19:20|107387.4|107362.4|107391.3|107366.3|107392.2|107367.2|107387.4|107362.4|13
1728890370000|2024-10-14 07:19:30|107391.4|107366.4|107395.4|107370.4|107397|107372|107391.3|107366.3|18
1728890380000|2024-10-14 07:19:40|107394.7|107369.7|107394.5|107369.5|107396.6|107371.6|107391.8|107366.8|21
1728890390000|2024-10-14 07:19:50|107394.9|107369.9|107395.6|107370.6|107398.1|107373.1|107394.9|107369.9|14
1728890400000|2024-10-14 07:20:00|107395.9|107370.9|107396|107371|107396|107371|107393.8|107368.8|13
1728890410000|2024-10-14 07:20:10|107396.5|107371.5|107394.1|107369.1|107396.5|107371.5|107394.1|107369.1|10
1728890420000|2024-10-14 07:20:20|107394.2|107369.2|107396.3|107371.3|107399.9|107374.9|107394.2|107369.2|21
1728890430000|2024-10-14 07:20:30|107396.8|107371.8|107383.2|107358.2|107396.8|107371.8|107382.3|107357.3|19
1728890440000|2024-10-14 07:20:40|107382.5|107357.5|107384.5|107359.5|107384.5|107359.5|107382|107357|11
1728890450000|2024-10-14 07:20:50|107384.3|107359.3|107380.2|107355.2|107385.5|107360.5|107380.2|107355.2|17
1728890460000|2024-10-14 07:21:00|107381|107356|107385.6|107360.6|107385.6|107360.6|107381|107356|10
1728890470000|2024-10-14 07:21:10|107384.8|107359.8|107383.7|107358.7|107389.3|107364.3|107380.5|107355.5|26
1728890480000|2024-10-14 07:21:20|107383.6|107358.6|107383.6|107358.6|107384.3|107359.3|107382.9|107357.9|19
1728890490000|2024-10-14 07:21:30|107383.4|107358.4|107380.2|107355.2|107384.7|107359.7|107380.2|107355.2|12
1728890500000|2024-10-14 07:21:40|107380.5|107355.5|107379.7|107354.7|107380.7|107355.7|107378.6|107353.6|12
1728890510000|2024-10-14 07:21:50|107380.5|107355.5|107381.3|107356.3|107381.7|107356.7|107378|107353|16
1728890520000|2024-10-14 07:22:00|107381.6|107356.6|107373.6|107348.6|107384|107359|107373.6|107348.6|20
1728890530000|2024-10-14 07:22:10|107373.8|107348.8|107371.7|107346.7|107373.9|107348.9|107371|107346|14
1728890540000|2024-10-14 07:22:20|107371.8|107346.8|107372.2|107347.2|107372.2|107347.2|107371|107346|10
1728890550000|2024-10-14 07:22:30|107371.3|107346.3|107369|107344|107371.3|107346.3|107366.3|107341.3|10
1728890560000|2024-10-14 07:22:40|107368.9|107343.9|107343.6|107318.6|107368.9|107343.9|107343.6|107318.6|37
1728890570000|2024-10-14 07:22:50|107342.5|107317.5|107343.8|107318.8|107343.9|107318.9|107340.2|107315.2|11
1728890580000|2024-10-14 07:23:00|107344.5|107319.5|107347.4|107322.4|107352.1|107327.1|107344.5|107319.5|28
1728890590000|2024-10-14 07:23:10|107346|107321|107349.4|107324.4|107350.7|107325.7|107345.9|107320.9|22
1728890600000|2024-10-14 07:23:20|107349|107324|107348.4|107323.4|107350.8|107325.8|107348.4|107323.4|25
1728890610000|2024-10-14 07:23:30|107348.6|107323.6|107340.8|107315.8|107349.5|107324.5|107340.2|107315.2|20
1728890620000|2024-10-14 07:23:40|107339.7|107314.7|107340.9|107315.9|107341.5|107316.5|107337|107312|14
1728890630000|2024-10-14 07:23:50|107340.2|107315.2|107335.6|107310.6|107340.2|107315.2|107333.7|107308.7|13
1728890640000|2024-10-14 07:24:00|107335.8|107310.8|107342.8|107317.8|107342.9|107317.9|107334.8|107309.8|25
1728890650000|2024-10-14 07:24:10|107341.4|107316.4|107346.1|107321.1|107347.5|107322.5|107341.3|107316.3|13
1728890660000|2024-10-14 07:24:20|107346.5|107321.5|107343.7|107318.7|107346.6|107321.6|107342.1|107317.1|23
1728890670000|2024-10-14 07:24:30|107343.1|107318.1|107340.7|107315.7|107343.5|107318.5|107339.8|107314.8|17
1728890680000|2024-10-14 07:24:40|107340.3|107315.3|107342.3|107317.3|107342.3|107317.3|107340.3|107315.3|11
1728890690000|2024-10-14 07:24:50|107342.4|107317.4|107343.9|107318.9|107344.4|107319.4|107342.4|107317.4|15
1728890700000|2024-10-14 07:25:00|107344.6|107319.6|107344.5|107319.5|107347.2|107322.2|107344|107319|18
1728890710000|2024-10-14 07:25:10|107344.4|107319.4|107345.7|107320.7|107345.7|107320.7|107344.3|107319.3|5
1728890720000|2024-10-14 07:25:20|107345.8|107320.8|107343.4|107318.4|107346|107321|107341.7|107316.7|13
1728890730000|2024-10-14 07:25:30|107343.6|107318.6|107342.5|107317.5|107346.1|107321.1|107342.5|107317.5|13
1728890740000|2024-10-14 07:25:40|107342.2|107317.2|107345.2|107320.2|107345.5|107320.5|107342|107317|9
1728890750000|2024-10-14 07:25:50|107345.6|107320.6|107345.7|107320.7|107346.8|107321.8|107344.2|107319.2|11
1728890760000|2024-10-14 07:26:00|107345.8|107320.8|107351.2|107326.2|107351.3|107326.3|107345.8|107320.8|11
1728890770000|2024-10-14 07:26:10|107351.1|107326.1|107350.1|107325.1|107351.1|107326.1|107345.1|107320.1|13
1728890780000|2024-10-14 07:26:20|107350|107325|107345.5|107320.5|107350|107325|107345.5|107320.5|10
1728890790000|2024-10-14 07:26:30|107345|107320|107337.4|107312.4|107345|107320|107337.4|107312.4|15
1728890800000|2024-10-14 07:26:40|107337.8|107312.8|107342.9|107317.9|107342.9|107317.9|107337.8|107312.8|12
1728890810000|2024-10-14 07:26:50|107343.7|107318.7|107346.2|107321.2|107346.2|107321.2|107343.7|107318.7|11
1728890820000|2024-10-14 07:27:00|107346.1|107321.1|107347.9|107322.9|107351|107326|107346.1|107321.1|15
1728890830000|2024-10-14 07:27:10|107348.3|107323.3|107349.1|107324.1|107352.3|107327.3|107348.3|107323.3|15
1728890840000|2024-10-14 07:27:20|107348.9|107323.9|107346.6|107321.6|107349.3|107324.3|107344.9|107319.9|15
1728890850000|2024-10-14 07:27:30|107346.5|107321.5|107347.4|107322.4|107347.4|107322.4|107344.7|107319.7|12
1728890860000|2024-10-14 07:27:40|107348.7|107323.7|107350.1|107325.1|107351.4|107326.4|107348.7|107323.7|14
1728890870000|2024-10-14 07:27:50|107352.4|107327.4|107353.1|107328.1|107353.1|107328.1|107352.4|107327.4|7
1728890880000|2024-10-14 07:28:00|107353.2|107328.2|107348.9|107323.9|107353.2|107328.2|107348.9|107323.9|7
1728890890000|2024-10-14 07:28:10|107348.8|107323.8|107347|107322|107348.8|107323.8|107347|107322|10
1728890900000|2024-10-14 07:28:20|107347.1|107322.1|107348.4|107323.4|107348.4|107323.4|107347.1|107322.1|10
1728890910000|2024-10-14 07:28:30|107348.5|107323.5|107355.7|107330.7|107355.7|107330.7|107348.5|107323.5|22
1728890920000|2024-10-14 07:28:40|107357.5|107332.5|107363.2|107338.2|107372.3|107347.3|107357.2|107332.2|29
1728890930000|2024-10-14 07:28:50|107362.5|107337.5|107360|107335|107362.5|107337.5|107355.1|107330.1|21
1728890940000|2024-10-14 07:29:00|107360.5|107335.5|107370.5|107345.5|107370.9|107345.9|107360.5|107335.5|17
1728890950000|2024-10-14 07:29:10|107370.6|107345.6|107369.5|107344.5|107370.7|107345.7|107369.5|107344.5|10
1728890960000|2024-10-14 07:29:20|107367.6|107342.6|107368.2|107343.2|107369.2|107344.2|107367.6|107342.6|10
1728890970000|2024-10-14 07:29:30|107368.7|107343.7|107369.7|107344.7|107369.8|107344.8|107368.7|107343.7|9
1728890980000|2024-10-14 07:29:40|107369.8|107344.8|107365.4|107340.4|107369.8|107344.8|107365|107340|11
1728890990000|2024-10-14 07:29:50|107368.2|107343.2|107373|107348|107375.5|107350.5|107368.2|107343.2|19
1728891000000|2024-10-14 07:30:00|107372.8|107347.8|107391.8|107366.8|107400.8|107367.9|107372.6|107347.1|34
1728891010000|2024-10-14 07:30:10|107391.6|107366.6|107388.1|107363.1|107392.5|107367.5|107388.1|107363.1|14
1728891020000|2024-10-14 07:30:20|107386.2|107361.2|107383.7|107358.7|107386.2|107361.2|107383.7|107358.7|11
1728891030000|2024-10-14 07:30:30|107382.5|107357.5|107384.1|107359.1|107385.2|107360.2|107381.6|107356.6|14
1728891040000|2024-10-14 07:30:40|107382.9|107357.9|107388.7|107363.7|107390.6|107365.6|107382.8|107357.8|24
1728891050000|2024-10-14 07:30:50|107390.4|107365.4|107399.6|107374.6|107401.3|107376.3|107390.1|107365.1|28
1728891060000|2024-10-14 07:31:00|107400.6|107375.6|107405.5|107380.5|107406|107381|107396.4|107371.4|17
1728891070000|2024-10-14 07:31:10|107405.2|107380.2|107399.9|107374.9|107406.3|107381.3|107399.9|107374.9|20
1728891080000|2024-10-14 07:31:20|107401.3|107376.3|107402.1|107377.1|107402.1|107377.1|107400.1|107375.1|11
1728891090000|2024-10-14 07:31:30|107401.5|107376.5|107395.5|107370.5|107401.5|107376.5|107391.5|107366.5|20
1728891100000|2024-10-14 07:31:40|107396|107371|107399|107374|107401.4|107376.4|107396|107371|23
1728891110000|2024-10-14 07:31:50|107398.3|107373.3|107392.2|107367.2|107398.3|107373.3|107391.5|107366.5|21
1728891120000|2024-10-14 07:32:00|107392.3|107367.3|107396.1|107371.1|107396.8|107371.8|107392.3|107367.3|14
1728891130000|2024-10-14 07:32:10|107396.7|107371.7|107401.1|107376.1|107402.1|107377.1|107396.7|107371.7|15
1728891140000|2024-10-14 07:32:20|107401.3|107376.3|107409.4|107384.4|107409.6|107384.6|107401.3|107376.3|16
1728891150000|2024-10-14 07:32:30|107408.9|107383.9|107441.7|107416.7|107442.4|107417.4|107408.1|107383.1|20
1728891160000|2024-10-14 07:32:40|107441.5|107416.5|107442.3|107417.3|107444.6|107419.6|107441.1|107416.1|19
1728891170000|2024-10-14 07:32:50|107441.9|107416.9|107442|107417|107446.3|107421.3|107440.5|107415.5|19
1728891180000|2024-10-14 07:33:00|107442.1|107417.1|107437.2|107412.2|107442.1|107417.1|107437|107412|18
1728891190000|2024-10-14 07:33:10|107437|107412|107434.6|107409.6|107437|107412|107434.6|107409.6|13
1728891200000|2024-10-14 07:33:20|107434.3|107409.3|107452|107427|107452.1|107427.1|107433.3|107408.3|32
1728891210000|2024-10-14 07:33:30|107452.7|107427.7|107454.9|107429.9|107455.7|107430.7|107452|107427|32
1728891220000|2024-10-14 07:33:40|107454.3|107429.3|107451.9|107426.9|107454.3|107429.3|107450.9|107425.9|18
1728891230000|2024-10-14 07:33:50|107451.6|107426.6|107446.5|107421.5|107451.6|107426.6|107446.5|107421.5|16
1728891240000|2024-10-14 07:34:00|107447.4|107422.4|107451.7|107426.7|107455.8|107430.8|107447.4|107422.4|24
1728891250000|2024-10-14 07:34:10|107450.2|107425.2|107448.3|107423.3|107450.7|107425.7|107447.5|107422.5|15
1728891260000|2024-10-14 07:34:20|107447.2|107422.2|107448.6|107423.6|107448.6|107423.6|107446.9|107421.9|8
1728891270000|2024-10-14 07:34:30|107447.9|107422.9|107447.2|107422.2|107447.9|107422.9|107446.6|107421.6|9
1728891280000|2024-10-14 07:34:40|107447.3|107422.3|107460.1|107435.1|107460.6|107435.6|107447.3|107422.3|23
1728891290000|2024-10-14 07:34:50|107459.9|107434.9|107454|107429|107460.2|107435.2|107454|107429|19
1728891300000|2024-10-14 07:35:00|107453.1|107428.1|107447.3|107422.3|107453.1|107428.1|107447.3|107422.3|22
1728891310000|2024-10-14 07:35:10|107446.9|107421.9|107444|107419|107446.9|107421.9|107443.3|107418.3|14
1728891320000|2024-10-14 07:35:20|107443|107418|107434.5|107409.5|107443|107418|107434.5|107409.5|16
1728891330000|2024-10-14 07:35:30|107434.2|107409.2|107421.6|107396.6|107434.6|107409.6|107419.6|107394.6|21
1728891340000|2024-10-14 07:35:40|107421.7|107396.7|107414|107389|107424.1|107399.1|107414|107389|24
1728891350000|2024-10-14 07:35:50|107414.1|107389.1|107411.8|107386.8|107419.1|107394.1|107411|107386|23
1728891360000|2024-10-14 07:36:00|107412|107387|107412.9|107387.9|107412.9|107387.9|107411.9|107386.9|8
1728891370000|2024-10-14 07:36:10|107412.7|107387.7|107412.3|107387.3|107412.7|107387.7|107411.1|107386.1|7
1728891380000|2024-10-14 07:36:20|107412.5|107387.5|107410.3|107385.3|107412.5|107387.5|107410.1|107385.1|10
1728891390000|2024-10-14 07:36:30|107410.9|107385.9|107405.4|107380.4|107410.9|107385.9|107405.4|107380.4|10
1728891400000|2024-10-14 07:36:40|107406|107381|107402|107377|107406|107381|107402|107377|10
1728891410000|2024-10-14 07:36:50|107401.8|107376.8|107402.9|107377.9|107403.7|107378.7|107401.8|107376.8|9
1728891420000|2024-10-14 07:37:00|107402.8|107377.8|107391.5|107366.5|107402.8|107377.8|107391.5|107366.5|20
1728891430000|2024-10-14 07:37:10|107391.4|107366.4|107395.5|107370.5|107395.5|107370.5|107390.4|107365.4|10
1728891440000|2024-10-14 07:37:20|107395.3|107370.3|107395.3|107370.3|107395.8|107370.8|107395.3|107370.3|7
1728891450000|2024-10-14 07:37:30|107395|107370|107397.9|107372.9|107397.9|107372.9|107394.1|107369.1|11
1728891460000|2024-10-14 07:37:40|107398.1|107373.1|107394.5|107369.5|107399|107374|107394.5|107369.5|13
1728891470000|2024-10-14 07:37:50|107394.4|107369.4|107397.2|107372.2|107397.5|107372.5|107394|107369|14
1728891480000|2024-10-14 07:38:00|107396.5|107371.5|107380.9|107355.9|107396.5|107371.5|107380.1|107355.1|24
1728891490000|2024-10-14 07:38:10|107380.7|107355.7|107379.9|107354.9|107383.1|107358.1|107375.3|107350.3|22
1728891500000|2024-10-14 07:38:20|107380.6|107355.6|107384.7|107359.7|107384.7|107359.7|107380.6|107355.6|9
1728891510000|2024-10-14 07:38:30|107384.5|107359.5|107395|107370|107395|107370|107384.4|107359.4|14
1728891520000|2024-10-14 07:38:40|107394.4|107369.4|107389.6|107364.6|107395.1|107370.1|107389.6|107364.6|15
1728891530000|2024-10-14 07:38:50|107389.4|107364.4|107389.9|107364.9|107390.6|107365.6|107387.7|107362.7|13
1728891540000|2024-10-14 07:39:00|107389.8|107364.8|107376.2|107351.2|107390.2|107365.2|107376.2|107351.2|20
1728891550000|2024-10-14 07:39:10|107375.9|107350.9|107376|107351|107377.9|107352.9|107375.5|107350.5|16
1728891560000|2024-10-14 07:39:20|107375.6|107350.6|107383.1|107358.1|107384|107359|107375.6|107350.6|25
1728891570000|2024-10-14 07:39:30|107382.8|107357.8|107378.4|107353.4|107383|107358|107378|107353|19
1728891580000|2024-10-14 07:39:40|107378.8|107353.8|107359.9|107334.9|107378.9|107353.9|107359.9|107334.9|24
1728891590000|2024-10-14 07:39:50|107360.5|107335.5|107355.4|107330.4|107360.5|107335.5|107355|107330|18
1728891600000|2024-10-14 07:40:00|107355|107330|107356.8|107331.8|107356.8|107331.8|107353.9|107328.9|14
1728891610000|2024-10-14 07:40:10|107356.4|107331.4|107351.3|107326.3|107356.4|107331.4|107342.3|107317.3|25
1728891620000|2024-10-14 07:40:20|107350.6|107325.6|107346.4|107321.4|107350.7|107325.7|107346.4|107321.4|14
1728891630000|2024-10-14 07:40:30|107346.6|107321.6|107336.5|107311.5|107346.6|107321.6|107334.7|107309.7|21
1728891640000|2024-10-14 07:40:40|107337.3|107312.3|107352|107327|107352|107327|107337.3|107312.3|32
1728891650000|2024-10-14 07:40:50|107351.6|107326.6|107345.9|107320.9|107352|107327|107345.9|107320.9|15
1728891660000|2024-10-14 07:41:00|107345.8|107320.8|107344.6|107319.6|107345.9|107320.9|107344.5|107319.5|9
1728891670000|2024-10-14 07:41:10|107344.5|107319.5|107344.3|107319.3|107346.4|107321.4|107344.1|107319.1|16
1728891680000|2024-10-14 07:41:20|107344.5|107319.5|107353.9|107328.9|107355.6|107330.6|107344.5|107319.5|21
1728891690000|2024-10-14 07:41:30|107354.1|107329.1|107355.4|107330.4|107356.2|107331.2|107354.1|107329.1|12
1728891700000|2024-10-14 07:41:40|107355.2|107330.2|107342.7|107317.7|107355.2|107330.2|107342.7|107317.7|16
1728891710000|2024-10-14 07:41:50|107343.1|107318.1|107344.3|107319.3|107346|107321|107342.8|107317.8|14
1728891720000|2024-10-14 07:42:00|107345|107320|107343.3|107318.3|107346.3|107321.3|107343.3|107318.3|19
1728891730000|2024-10-14 07:42:10|107343.6|107318.6|107335.9|107310.9|107343.6|107318.6|107334.8|107309.8|20
1728891740000|2024-10-14 07:42:20|107336.2|107311.2|107338.7|107313.7|107338.7|107313.7|107336.1|107311.1|10
1728891750000|2024-10-14 07:42:30|107339.2|107314.2|107343.5|107318.5|107344.1|107319.1|107339.2|107314.2|11
1728891760000|2024-10-14 07:42:40|107343.8|107318.8|107339.9|107314.9|107343.8|107318.8|107339.9|107314.9|9
1728891770000|2024-10-14 07:42:50|107340|107315|107346.7|107321.7|107347.1|107322.1|107338.8|107313.8|19
1728891780000|2024-10-14 07:43:00|107346|107321|107348.7|107323.7|107348.7|107323.7|107345.5|107320.5|11
1728891790000|2024-10-14 07:43:10|107349|107324|107356.6|107331.6|107356.6|107331.6|107349|107324|14
1728891800000|2024-10-14 07:43:20|107357.3|107332.3|107357.2|107332.2|107360.6|107335.6|107357.1|107332.1|17
1728891810000|2024-10-14 07:43:30|107357.3|107332.3|107358.7|107333.7|107358.7|107333.7|107357.3|107332.3|7
1728891820000|2024-10-14 07:43:40|107358.6|107333.6|107362.8|107337.8|107362.8|107337.8|107358.5|107333.5|15
1728891830000|2024-10-14 07:43:50|107361.9|107336.9|107348|107323|107361.9|107336.9|107348|107323|12
1728891840000|2024-10-14 07:44:00|107348.5|107323.5|107353.2|107328.2|107353.9|107328.9|107348.5|107323.5|20
1728891850000|2024-10-14 07:44:10|107353.6|107328.6|107351.4|107326.4|107353.6|107328.6|107351.4|107326.4|10
1728891860000|2024-10-14 07:44:20|107352.3|107327.3|107365.3|107340.3|107372.1|107347.1|107352.3|107327.3|27
1728891870000|2024-10-14 07:44:30|107365.5|107340.5|107365.8|107340.8|107366.3|107341.3|107365.4|107340.4|8
1728891880000|2024-10-14 07:44:40|107366.1|107341.1|107372.8|107347.8|107372.8|107347.8|107365.7|107340.7|19
1728891890000|2024-10-14 07:44:50|107372.9|107347.9|107379.2|107354.2|107379.2|107354.2|107372.8|107347.8|11
1728891900000|2024-10-14 07:45:00|107380|107355|107388.1|107363.1|107390|107365|107380|107355|18
1728891910000|2024-10-14 07:45:10|107387.8|107362.8|107386.6|107361.6|107388.1|107363.1|107386.6|107361.6|15
1728891920000|2024-10-14 07:45:20|107385.3|107360.3|107391.3|107366.3|107391.3|107366.3|107379.3|107354.3|20
1728891930000|2024-10-14 07:45:30|107391.9|107366.9|107398.6|107373.6|107398.7|107373.7|107391.9|107366.9|17
1728891940000|2024-10-14 07:45:40|107398.3|107373.3|107397.8|107372.8|107398.5|107373.5|107396.7|107371.7|9
1728891950000|2024-10-14 07:45:50|107400.6|107375.6|107400.8|107375.8|107402.3|107377.3|107398.7|107373.7|14
1728891960000|2024-10-14 07:46:00|107400.4|107375.4|107404.2|107379.2|107404.2|107379.2|107395.5|107370.5|21
1728891970000|2024-10-14 07:46:10|107404.7|107379.7|107408.5|107383.5|107408.5|107383.5|107404.7|107379.7|12
1728891980000|2024-10-14 07:46:20|107409.2|107384.2|107411.4|107386.4|107411.4|107386.4|107409.2|107384.2|9
1728891990000|2024-10-14 07:46:30|107411.5|107386.5|107411.8|107386.8|107413.2|107388.2|107410.7|107385.7|14
1728892000000|2024-10-14 07:46:40|107412.1|107387.1|107411.1|107386.1|107412.3|107387.3|107411.1|107386.1|10
1728892010000|2024-10-14 07:46:50|107411.2|107386.2|107413.4|107388.4|107413.4|107388.4|107411.2|107386.2|7
1728892020000|2024-10-14 07:47:00|107414.5|107389.5|107424.8|107399.8|107425.3|107400.3|107413.6|107388.6|15
1728892030000|2024-10-14 07:47:10|107424.7|107399.7|107423.7|107398.7|107424.8|107399.8|107423.7|107398.7|3
1728892040000|2024-10-14 07:47:20|107425.1|107400.1|107421.9|107396.9|107428.1|107403.1|107421.9|107396.9|18
1728892050000|2024-10-14 07:47:30|107421.7|107396.7|107419.7|107394.7|107421.7|107396.7|107419.7|107394.7|8
1728892060000|2024-10-14 07:47:40|107416.4|107391.4|107414.9|107389.9|107418.3|107393.3|107414.9|107389.9|12
1728892070000|2024-10-14 07:47:50|107414.5|107389.5|107407.8|107382.8|107414.5|107389.5|107407|107382|14
1728892080000|2024-10-14 07:48:00|107407.3|107382.3|107405.5|107380.5|107407.3|107382.3|107405.5|107380.5|7
1728892090000|2024-10-14 07:48:10|107405.3|107380.3|107412.3|107387.3|107414.5|107389.5|107405.3|107380.3|20
1728892100000|2024-10-14 07:48:20|107412.1|107387.1|107434|107409|107434|107409|107412|107387|19
1728892110000|2024-10-14 07:48:30|107432.4|107407.4|107432.3|107407.3|107432.5|107407.5|107432.3|107407.3|6
1728892120000|2024-10-14 07:48:40|107432.4|107407.4|107428.5|107403.5|107432.4|107407.4|107428.5|107403.5|12
1728892130000|2024-10-14 07:48:50|107428.1|107403.1|107434|107409|107435.8|107410.8|107428|107403|16
1728892140000|2024-10-14 07:49:00|107433.8|107408.8|107436.4|107411.4|107436.7|107411.7|107433.8|107408.8|11
1728892150000|2024-10-14 07:49:10|107435.8|107410.8|107437|107412|107437.6|107412.6|107435.5|107410.5|13
1728892160000|2024-10-14 07:49:20|107437.1|107412.1|107442.9|107417.9|107444.3|107419.3|107437.1|107412.1|17
1728892170000|2024-10-14 07:49:30|107442.7|107417.7|107442.9|107417.9|107443.2|107418.2|107442.7|107417.7|8
1728892180000|2024-10-14 07:49:40|107443|107418|107434.8|107409.8|107443|107418|107430.8|107405.8|22
1728892190000|2024-10-14 07:49:50|107434.9|107409.9|107433.6|107408.6|107435|107410|107433.6|107408.6|13
1728892200000|2024-10-14 07:50:00|107432.5|107407.5|107459.2|107409.2|107460|107411|107432.5|107399.1|13
1728892210000|2024-10-14 07:50:10|107459.6|107409.6|107463|107413|107463.9|107413.9|107459.6|107409.6|14
1728892220000|2024-10-14 07:50:20|107463.2|107413.2|107459.7|107409.7|107463.2|107413.2|107459.7|107409.7|11
1728892230000|2024-10-14 07:50:30|107460|107410|107460.4|107410.4|107460.7|107410.7|107460|107410|5
1728892240000|2024-10-14 07:50:40|107460.3|107410.3|107453.8|107403.8|107460.3|107410.3|107453.8|107403.8|15
1728892250000|2024-10-14 07:50:50|107453.7|107403.7|107453|107403|107455.7|107405.7|107452.7|107402.7|13
1728892260000|2024-10-14 07:51:00|107453.9|107403.9|107457.1|107407.1|107457.1|107407.1|107453.9|107403.9|12
1728892270000|2024-10-14 07:51:10|107457.2|107407.2|107455.6|107405.6|107459.7|107409.7|107455.6|107405.6|13
1728892280000|2024-10-14 07:51:20|107458.7|107408.7|107458.7|107408.7|107458.8|107408.8|107458.7|107408.7|3
1728892290000|2024-10-14 07:51:30|107458.2|107408.2|107458|107408|107458.7|107408.7|107456.9|107406.9|13
1728892300000|2024-10-14 07:51:40|107457.3|107407.3|107449.2|107399.2|107457.4|107407.4|107449.2|107399.2|16
1728892310000|2024-10-14 07:51:50|107448.2|107398.2|107445.1|107395.1|107448.2|107398.2|107444|107394|11
1728892320000|2024-10-14 07:52:00|107444.9|107394.9|107429.1|107404.1|107444.9|107404.1|107428.2|107388.2|27
1728892330000|2024-10-14 07:52:10|107429.3|107404.3|107427.4|107402.4|107430.5|107405.5|107427.4|107402.4|8
1728892340000|2024-10-14 07:52:20|107427.3|107402.3|107429.3|107404.3|107429.5|107404.5|107426.1|107401.1|15
1728892350000|2024-10-14 07:52:30|107429.5|107404.5|107429.4|107404.4|107430.9|107405.9|107429.3|107404.3|10
1728892360000|2024-10-14 07:52:40|107429.2|107404.2|107428.3|107403.3|107429.7|107404.7|107428.1|107403.1|11
1728892370000|2024-10-14 07:52:50|107428.5|107403.5|107426.3|107401.3|107428.5|107403.5|107426.3|107401.3|8
1728892380000|2024-10-14 07:53:00|107426.9|107401.9|107426.9|107401.9|107427.2|107402.2|107426.3|107401.3|13
1728892390000|2024-10-14 07:53:10|107427|107402|107422|107397|107427.5|107402.5|107422|107397|10
1728892400000|2024-10-14 07:53:20|107422.7|107397.7|107422.6|107397.6|107422.7|107397.7|107421.9|107396.9|8
1728892410000|2024-10-14 07:53:30|107422.8|107397.8|107421.3|107396.3|107424.4|107399.4|107421.3|107396.3|10
1728892420000|2024-10-14 07:53:40|107421.7|107396.7|107421.9|107396.9|107422.3|107397.3|107421.7|107396.7|5
1728892430000|2024-10-14 07:53:50|107421.8|107396.8|107421.7|107396.7|107422.6|107397.6|107421.6|107396.6|11
1728892440000|2024-10-14 07:54:00|107421.9|107396.9|107423.5|107398.5|107423.5|107398.5|107421.5|107396.5|12
1728892450000|2024-10-14 07:54:10|107424|107399|107421.3|107396.3|107426.5|107401.5|107420.8|107395.8|17
1728892460000|2024-10-14 07:54:20|107421.9|107396.9|107424.6|107399.6|107424.8|107399.8|107421.9|107396.9|9
1728892470000|2024-10-14 07:54:30|107425.2|107400.2|107440.1|107415.1|107440.3|107415.3|107425.2|107400.2|18
1728892480000|2024-10-14 07:54:40|107440.5|107415.5|107439.4|107414.4|107440.6|107415.6|107439.4|107414.4|9
1728892490000|2024-10-14 07:54:50|107439.5|107414.5|107437.9|107412.9|107440|107415|107437.9|107412.9|12
1728892500000|2024-10-14 07:55:00|107438.3|107413.3|107442.2|107417.2|107442.2|107417.2|107438.3|107413.3|13
1728892510000|2024-10-14 07:55:10|107442.5|107417.5|107439.3|107414.3|107444.6|107419.6|107439.3|107414.3|12
1728892520000|2024-10-14 07:55:20|107439.4|107414.4|107438.2|107413.2|107439.4|107414.4|107438.2|107413.2|8
1728892530000|2024-10-14 07:55:30|107437.9|107412.9|107428.4|107403.4|107437.9|107412.9|107428.1|107403.1|20
1728892540000|2024-10-14 07:55:40|107428.3|107403.3|107430.8|107405.8|107432.3|107407.3|107427.5|107402.5|15
1728892550000|2024-10-14 07:55:50|107430.6|107405.6|107439.8|107414.8|107440|107415|107430.3|107405.3|15
1728892560000|2024-10-14 07:56:00|107440.1|107415.1|107445.1|107420.1|107445.1|107420.1|107440.1|107415.1|15
1728892570000|2024-10-14 07:56:10|107445.3|107420.3|107448.2|107423.2|107449|107424|107445.3|107420.3|15
1728892580000|2024-10-14 07:56:20|107448.3|107423.3|107458.6|107433.6|107460.1|107435.1|107447.8|107422.8|21
1728892590000|2024-10-14 07:56:30|107458.5|107433.5|107454.9|107429.9|107458.5|107433.5|107454.9|107429.9|11
1728892600000|2024-10-14 07:56:40|107455.3|107430.3|107447.7|107422.7|107455.4|107430.4|107446.4|107421.4|16
1728892610000|2024-10-14 07:56:50|107447.5|107422.5|107451.6|107426.6|107452.4|107427.4|107447.1|107422.1|20
1728892620000|2024-10-14 07:57:00|107450.6|107425.6|107448.6|107423.6|107450.6|107425.6|107448.6|107423.6|9
1728892630000|2024-10-14 07:57:10|107448.4|107423.4|107447.9|107422.9|107449.1|107424.1|107447.7|107422.7|13
1728892640000|2024-10-14 07:57:20|107448|107423|107440.4|107415.4|107448|107423|107440.4|107415.4|14
1728892650000|2024-10-14 07:57:30|107439.9|107414.9|107447.3|107422.3|107449.4|107424.4|107439.1|107414.1|19
1728892660000|2024-10-14 07:57:40|107447.2|107422.2|107444.9|107419.9|107447.2|107422.2|107444.9|107419.9|8
1728892670000|2024-10-14 07:57:50|107444.8|107419.8|107445.2|107420.2|107445.4|107420.4|107443.7|107418.7|10
1728892680000|2024-10-14 07:58:00|107445.1|107420.1|107454.3|107429.3|107454.3|107429.3|107445.1|107420.1|19
1728892690000|2024-10-14 07:58:10|107454.5|107429.5|107464.3|107439.3|107466.5|107441.5|107454.5|107429.5|21
1728892700000|2024-10-14 07:58:20|107463.2|107438.2|107454.6|107429.6|107463.2|107438.2|107454.6|107429.6|13
1728892710000|2024-10-14 07:58:30|107454.7|107429.7|107452.9|107427.9|107454.8|107429.8|107452.6|107427.6|9
1728892720000|2024-10-14 07:58:40|107453.6|107428.6|107454.6|107429.6|107455.1|107430.1|107453.6|107428.6|12
1728892730000|2024-10-14 07:58:50|107453.9|107428.9|107453.3|107428.3|107453.9|107428.9|107450.1|107425.1|13
1728892740000|2024-10-14 07:59:00|107453.2|107428.2|107452.7|107427.7|107453.2|107428.2|107449.8|107424.8|16
1728892750000|2024-10-14 07:59:10|107452.6|107427.6|107451.3|107426.3|107452.7|107427.7|107451.3|107426.3|5
1728892760000|2024-10-14 07:59:20|107451.2|107426.2|107443.6|107418.6|107451.3|107426.3|107443.5|107418.5|20
1728892770000|2024-10-14 07:59:30|107443.1|107418.1|107442.3|107417.3|107443.5|107418.5|107442.3|107417.3|14
1728892780000|2024-10-14 07:59:40|107442.4|107417.4|107447.7|107422.7|107448.5|107423.5|107442.4|107417.4|9
1728892790000|2024-10-14 07:59:50|107447.6|107422.6|107446.1|107421.1|107447.6|107422.6|107445.1|107420.1|9
1728892800000|2024-10-14 08:00:00|107445.8|107420.8|107456.5|107431.5|107461.5|107436.5|107445.8|107420.8|31
1728892810000|2024-10-14 08:00:10|107455.8|107430.8|107451.4|107426.4|107456.4|107431.4|107451.4|107426.4|26
1728892820000|2024-10-14 08:00:20|107450.7|107425.7|107450.5|107425.5|107451.9|107426.9|107450.5|107425.5|12
1728892830000|2024-10-14 08:00:30|107450.7|107425.7|107450|107425|107450.7|107425.7|107450|107425|6
1728892840000|2024-10-14 08:00:40|107450.2|107425.2|107446.4|107421.4|107450.2|107425.2|107445.3|107420.3|14
1728892850000|2024-10-14 08:00:50|107446.8|107421.8|107446.4|107421.4|107448.2|107423.2|107446.3|107421.3|16
1728892860000|2024-10-14 08:01:00|107447|107422|107445.5|107420.5|107447.8|107422.8|107445.4|107420.4|15
1728892870000|2024-10-14 08:01:10|107445.2|107420.2|107447.4|107422.4|107447.4|107422.4|107444.1|107419.1|14
1728892880000|2024-10-14 08:01:20|107447.3|107422.3|107447.3|107422.3|107448.5|107423.5|107447.3|107422.3|11
1728892890000|2024-10-14 08:01:30|107447.1|107422.1|107443.1|107418.1|107447.1|107422.1|107443.1|107418.1|11
1728892900000|2024-10-14 08:01:40|107443.4|107418.4|107450.7|107425.7|107450.7|107425.7|107443|107418|22
1728892910000|2024-10-14 08:01:50|107451|107426|107454.3|107429.3|107455.8|107430.8|107450.2|107425.2|12
1728892920000|2024-10-14 08:02:00|107454.2|107429.2|107452.4|107427.4|107454.2|107429.2|107452.1|107427.1|14
1728892930000|2024-10-14 08:02:10|107452.2|107427.2|107458|107433|107458|107433|107452.2|107427.2|18
1728892940000|2024-10-14 08:02:20|107457.8|107432.8|107456.7|107431.7|107458.3|107433.3|107456.7|107431.7|10
1728892950000|2024-10-14 08:02:30|107456|107431|107455.7|107430.7|107456|107431|107455.3|107430.3|9
1728892960000|2024-10-14 08:02:40|107456.2|107431.2|107455.5|107430.5|107456.9|107431.9|107455.5|107430.5|10
1728892970000|2024-10-14 08:02:50|107455.3|107430.3|107454.4|107429.4|107455.3|107430.3|107454|107429|11
1728892980000|2024-10-14 08:03:00|107454|107429|107443|107418|107454|107429|107440.2|107415.2|23
1728892990000|2024-10-14 08:03:10|107442.5|107417.5|107431.8|107406.8|107443|107418|107431.8|107406.8|23
1728893000000|2024-10-14 08:03:20|107428.2|107403.2|107419|107394|107428.2|107403.2|107410.8|107385.8|23
1728893010000|2024-10-14 08:03:30|107418.8|107393.8|107406.5|107381.5|107418.8|107393.8|107406.5|107381.5|13
1728893020000|2024-10-14 08:03:40|107406.3|107381.3|107409|107384|107409|107384|107405.9|107380.9|11
1728893030000|2024-10-14 08:03:50|107408.8|107383.8|107421.4|107396.4|107421.4|107396.4|107408.8|107383.8|11
1728893040000|2024-10-14 08:04:00|107421.5|107396.5|107430.2|107405.2|107430.4|107405.4|107421.5|107396.5|11
1728893050000|2024-10-14 08:04:10|107430.3|107405.3|107429.5|107404.5|107430.4|107405.4|107429.4|107404.4|4
1728893060000|2024-10-14 08:04:20|107428.7|107403.7|107427.9|107402.9|107429.5|107404.5|107427.3|107402.3|11
1728893070000|2024-10-14 08:04:30|107427.6|107402.6|107407.1|107382.1|107427.6|107402.6|107405|107380|19
1728893080000|2024-10-14 08:04:40|107407.4|107382.4|107406.2|107381.2|107409.3|107384.3|107404.6|107379.6|16
1728893090000|2024-10-14 08:04:50|107405.7|107380.7|107407.7|107382.7|107411.6|107386.6|107405.7|107380.7|24
1728893100000|2024-10-14 08:05:00|107407.6|107382.6|107392.3|107367.3|107407.6|107382.6|107392.3|107367.3|28
1728893110000|2024-10-14 08:05:10|107392|107367|107383.8|107358.8|107392|107367|107382.3|107357.3|22
1728893120000|2024-10-14 08:05:20|107384.1|107359.1|107387.3|107362.3|107387.9|107362.9|107382.7|107357.7|17
1728893130000|2024-10-14 08:05:30|107386.9|107361.9|107377.4|107352.4|107386.9|107361.9|107375.3|107350.3|18
1728893140000|2024-10-14 08:05:40|107377.3|107352.3|107376|107351|107379.6|107354.6|107375|107350|15
1728893150000|2024-10-14 08:05:50|107375.8|107350.8|107379|107354|107379|107354|107369.7|107344.7|23
1728893160000|2024-10-14 08:06:00|107378.9|107353.9|107379.5|107354.5|107379.5|107354.5|107378.5|107353.5|10
1728893170000|2024-10-14 08:06:10|107379.4|107354.4|107382|107357|107382.1|107357.1|107379.4|107354.4|11
1728893180000|2024-10-14 08:06:20|107382.1|107357.1|107378.5|107353.5|107382.2|107357.2|107377.8|107352.8|8
1728893190000|2024-10-14 08:06:30|107377.8|107352.8|107377.3|107352.3|107377.8|107352.8|107377.3|107352.3|6
1728893200000|2024-10-14 08:06:40|107377.2|107352.2|107374.4|107349.4|107377.4|107352.4|107374.2|107349.2|14
1728893210000|2024-10-14 08:06:50|107374.5|107349.5|107374.9|107349.9|107375.6|107350.6|107374.5|107349.5|9
1728893220000|2024-10-14 08:07:00|107374.7|107349.7|107373.5|107348.5|107374.7|107349.7|107373.5|107348.5|5
1728893230000|2024-10-14 08:07:10|107373.4|107348.4|107374.1|107349.1|107374.1|107349.1|107373.4|107348.4|6
1728893240000|2024-10-14 08:07:20|107369.3|107344.3|107371.9|107346.9|107371.9|107346.9|107368.5|107343.5|12
1728893250000|2024-10-14 08:07:30|107371.5|107346.5|107362.3|107337.3|107373|107348|107361.3|107336.3|19
1728893260000|2024-10-14 08:07:40|107362.4|107337.4|107367.2|107342.2|107367.2|107342.2|107362.4|107337.4|15
1728893270000|2024-10-14 08:07:50|107367|107342|107376|107351|107376|107351|107366.7|107341.7|19
1728893280000|2024-10-14 08:08:00|107375.7|107350.7|107382.2|107357.2|107382.2|107357.2|107375.7|107350.7|13
1728893290000|2024-10-14 08:08:10|107382.4|107357.4|107383.2|107358.2|107386.2|107361.2|107382.4|107357.4|25
1728893300000|2024-10-14 08:08:20|107383.3|107358.3|107381.5|107356.5|107383.3|107358.3|107381.3|107356.3|14
1728893310000|2024-10-14 08:08:30|107381.6|107356.6|107380.6|107355.6|107383.4|107358.4|107380.6|107355.6|13
1728893320000|2024-10-14 08:08:40|107381|107356|107375.5|107350.5|107381.2|107356.2|107375.5|107350.5|17
1728893330000|2024-10-14 08:08:50|107376.7|107351.7|107379|107354|107379.7|107354.7|107376.7|107351.7|12
1728893340000|2024-10-14 08:09:00|107379.1|107354.1|107381.9|107356.9|107383.6|107358.6|107379.1|107354.1|13
1728893350000|2024-10-14 08:09:10|107382|107357|107379.3|107354.3|107383.4|107358.4|107379.3|107354.3|11
1728893360000|2024-10-14 08:09:20|107379.5|107354.5|107381.2|107356.2|107381.9|107356.9|107379.5|107354.5|6
1728893370000|2024-10-14 08:09:30|107381.3|107356.3|107378.5|107353.5|107381.3|107356.3|107376.3|107351.3|15
1728893380000|2024-10-14 08:09:40|107378.2|107353.2|107371.3|107346.3|107378.2|107353.2|107371.3|107346.3|15
1728893390000|2024-10-14 08:09:50|107371.2|107346.2|107369.1|107344.1|107371.2|107346.2|107368.9|107343.9|7
1728893400000|2024-10-14 08:10:00|107369|107344|107367|107342|107369|107344|107366.2|107341.2|9
1728893410000|2024-10-14 08:10:10|107366.7|107341.7|107367.1|107342.1|107369.4|107344.4|107365.1|107340.1|12
1728893420000|2024-10-14 08:10:20|107366.4|107341.4|107358.3|107333.3|107366.4|107341.4|107358.3|107333.3|14
1728893430000|2024-10-14 08:10:30|107358.1|107333.1|107364.8|107339.8|107364.8|107339.8|107353.5|107328.5|17
1728893440000|2024-10-14 08:10:40|107365.5|107340.5|107361|107336|107366.1|107341.1|107357.3|107332.3|22
1728893450000|2024-10-14 08:10:50|107360.7|107335.7|107360.9|107335.9|107361|107336|107359.7|107334.7|10
1728893460000|2024-10-14 08:11:00|107361.1|107336.1|107360.7|107335.7|107362.2|107337.2|107360.6|107335.6|8
1728893470000|2024-10-14 08:11:10|107360.5|107335.5|107358.2|107333.2|107360.5|107335.5|107357.8|107332.8|10
1728893480000|2024-10-14 08:11:20|107358|107333|107354.5|107329.5|107358.6|107333.6|107354.5|107329.5|18
1728893490000|2024-10-14 08:11:30|107356.7|107331.7|107376.7|107351.7|107376.7|107351.7|107356.7|107331.7|21
1728893500000|2024-10-14 08:11:40|107376.9|107351.9|107384.1|107359.1|107384.1|107359.1|107375.9|107350.9|21
1728893510000|2024-10-14 08:11:50|107384.3|107359.3|107390.2|107365.2|107390.7|107365.7|107384.3|107359.3|14
1728893520000|2024-10-14 08:12:00|107389.4|107364.4|107391.8|107366.8|107399.4|107374.4|107389.1|107364.1|18
1728893530000|2024-10-14 08:12:10|107390.6|107365.6|107387.4|107362.4|107390.6|107365.6|107386.4|107361.4|12
1728893540000|2024-10-14 08:12:20|107388.1|107363.1|107387.5|107362.5|107388.2|107363.2|107386.9|107361.9|12
1728893550000|2024-10-14 08:12:30|107387.8|107362.8|107387.6|107362.6|107387.8|107362.8|107387.4|107362.4|7
1728893560000|2024-10-14 08:12:40|107387|107362|107384.9|107359.9|107387.8|107362.8|107384|107359|21
1728893570000|2024-10-14 08:12:50|107384.1|107359.1|107392.2|107367.2|107392.2|107367.2|107383.9|107358.9|15
1728893580000|2024-10-14 08:13:00|107392.3|107367.3|107400|107375|107401.6|107376.6|107392.3|107367.3|21
1728893590000|2024-10-14 08:13:10|107400.6|107375.6|107402.4|107377.4|107409.1|107384.1|107400.6|107375.6|26
1728893600000|2024-10-14 08:13:20|107402.2|107377.2|107402.9|107377.9|107403.4|107378.4|107402.1|107377.1|12
1728893610000|2024-10-14 08:13:30|107402.7|107377.7|107402.3|107377.3|107403.9|107378.9|107402.3|107377.3|13
1728893620000|2024-10-14 08:13:40|107402.4|107377.4|107407.1|107382.1|107407.1|107382.1|107402.4|107377.4|11
1728893630000|2024-10-14 08:13:50|107407|107382|107416|107391|107416|107391|107402.9|107377.9|23
1728893640000|2024-10-14 08:14:00|107415.9|107390.9|107419.9|107394.9|107422.7|107397.7|107413.5|107388.5|25
1728893650000|2024-10-14 08:14:10|107419.7|107394.7|107416|107391|107419.7|107394.7|107416|107391|12
1728893660000|2024-10-14 08:14:20|107415|107390|107424.6|107399.6|107426.9|107401.9|107415|107390|21
1728893670000|2024-10-14 08:14:30|107425.6|107400.6|107419.7|107394.7|107425.6|107400.6|107418.2|107393.2|21
1728893680000|2024-10-14 08:14:40|107419.9|107394.9|107425.2|107400.2|107425.4|107400.4|107418.4|107393.4|26
1728893690000|2024-10-14 08:14:50|107426.7|107401.7|107429.2|107404.2|107437.4|107412.4|107426.7|107401.7|26
1728893700000|2024-10-14 08:15:00|107426.2|107401.2|107429.4|107404.4|107429.4|107404.4|107417.6|107392.6|33
1728893710000|2024-10-14 08:15:10|107430.8|107405.8|107444.6|107419.6|107445.6|107420.6|107430.1|107405.1|31
1728893720000|2024-10-14 08:15:20|107443.7|107418.7|107444.9|107419.9|107445|107420|107443.5|107418.5|15
1728893730000|2024-10-14 08:15:30|107445.4|107420.4|107456.5|107431.5|107457.7|107432.7|107445.4|107420.4|16
1728893740000|2024-10-14 08:15:40|107457.5|107432.5|107464|107439|107464.7|107439.7|107456.8|107431.8|18
1728893750000|2024-10-14 08:15:50|107462.7|107437.7|107461.6|107436.6|107464.1|107439.1|107460.8|107435.8|25
1728893760000|2024-10-14 08:16:00|107462.3|107437.3|107463.2|107438.2|107465|107440|107461.4|107436.4|23
1728893770000|2024-10-14 08:16:10|107466.1|107441.1|107471.3|107446.3|107471.3|107446.3|107466.1|107441.1|16
1728893780000|2024-10-14 08:16:20|107470.6|107445.6|107468.2|107443.2|107477.5|107452.5|107468.2|107443.2|22
1728893790000|2024-10-14 08:16:30|107468.4|107443.4|107468|107443|107468.4|107443.4|107464.3|107439.3|15
1728893800000|2024-10-14 08:16:40|107468.4|107443.4|107469.1|107444.1|107471.4|107446.4|107468.3|107443.3|8
1728893810000|2024-10-14 08:16:50|107469.2|107444.2|107469|107444|107469.5|107444.5|107468.7|107443.7|9
1728893820000|2024-10-14 08:17:00|107468.3|107443.3|107464.3|107439.3|107469.2|107444.2|107464.3|107439.3|13
1728893830000|2024-10-14 08:17:10|107464.6|107439.6|107458.8|107433.8|107465.6|107440.6|107458.8|107433.8|18
1728893840000|2024-10-14 08:17:20|107458.6|107433.6|107453.4|107428.4|107458.7|107433.7|107452.1|107427.1|24
1728893850000|2024-10-14 08:17:30|107453.3|107428.3|107456.2|107431.2|107456.6|107431.6|107452.5|107427.5|13
1728893860000|2024-10-14 08:17:40|107457.5|107432.5|107453.8|107428.8|107457.9|107432.9|107453.6|107428.6|14
1728893870000|2024-10-14 08:17:50|107452.1|107427.1|107455.6|107430.6|107455.6|107430.6|107449.9|107424.9|21
1728893880000|2024-10-14 08:18:00|107456.3|107431.3|107460.7|107435.7|107462.8|107437.8|107456.3|107431.3|14
1728893890000|2024-10-14 08:18:10|107460|107435|107446.6|107421.6|107460|107435|107439.7|107414.7|23
1728893900000|2024-10-14 08:18:20|107445.6|107420.6|107443.2|107418.2|107445.6|107420.6|107443.2|107418.2|11
1728893910000|2024-10-14 08:18:30|107442.9|107417.9|107438.2|107413.2|107444.3|107419.3|107438.2|107413.2|14
1728893920000|2024-10-14 08:18:40|107437.9|107412.9|107442.8|107417.8|107442.8|107417.8|107437.9|107412.9|10
1728893930000|2024-10-14 08:18:50|107442.3|107417.3|107437.9|107412.9|107442.3|107417.3|107436.9|107411.9|14
1728893940000|2024-10-14 08:19:00|107438|107413|107431|107406|107438|107413|107431|107406|15
1728893950000|2024-10-14 08:19:10|107430.9|107405.9|107430|107405|107430.9|107405.9|107429.7|107404.7|8
1728893960000|2024-10-14 08:19:20|107430.1|107405.1|107425.9|107400.9|107430.2|107405.2|107425.7|107400.7|11
1728893970000|2024-10-14 08:19:30|107425.7|107400.7|107425.1|107400.1|107426|107401|107423.5|107398.5|16
1728893980000|2024-10-14 08:19:40|107425|107400|107423.8|107398.8|107425.9|107400.9|107423.8|107398.8|12
1728893990000|2024-10-14 08:19:50|107423.5|107398.5|107416.3|107391.3|107423.5|107398.5|107416.3|107391.3|17
1728894000000|2024-10-14 08:20:00|107416.5|107391.5|107418.8|107393.8|107418.8|107393.8|107416.5|107391.5|11
1728894010000|2024-10-14 08:20:10|107418.7|107393.7|107416.3|107391.3|107420.5|107395.5|107416.2|107391.2|17
1728894020000|2024-10-14 08:20:20|107417|107392|107417.2|107392.2|107417.9|107392.9|107417|107392|9
1728894030000|2024-10-14 08:20:30|107417.5|107392.5|107418.6|107393.6|107418.6|107393.6|107416.7|107391.7|10
1728894040000|2024-10-14 08:20:40|107418.7|107393.7|107420|107395|107420|107395|107418.5|107393.5|6
1728894050000|2024-10-14 08:20:50|107420.1|107395.1|107419.5|107394.5|107420.1|107395.1|107419.5|107394.5|6
1728894060000|2024-10-14 08:21:00|107419.4|107394.4|107414.5|107389.5|107419.4|107394.4|107414.5|107389.5|9
1728894070000|2024-10-14 08:21:10|107413.5|107388.5|107413.8|107388.8|107414.1|107389.1|107412.8|107387.8|6
1728894080000|2024-10-14 08:21:20|107413.7|107388.7|107414|107389|107414|107389|107413.5|107388.5|5
1728894090000|2024-10-14 08:21:30|107414.6|107389.6|107414.6|107389.6|107418.9|107393.9|107414.3|107389.3|14
1728894100000|2024-10-14 08:21:40|107414.7|107389.7|107413.8|107388.8|107414.7|107389.7|107413.8|107388.8|7
1728894110000|2024-10-14 08:21:50|107413.6|107388.6|107420.6|107395.6|107421.8|107396.8|107413.6|107388.6|17
1728894120000|2024-10-14 08:22:00|107420.9|107395.9|107423.5|107398.5|107424.4|107399.4|107420.9|107395.9|13
1728894130000|2024-10-14 08:22:10|107424.9|107399.9|107427|107402|107428.3|107403.3|107423.7|107398.7|12
1728894140000|2024-10-14 08:22:20|107426.6|107401.6|107417.4|107392.4|107426.7|107401.7|107417.4|107392.4|17
1728894150000|2024-10-14 08:22:30|107416.8|107391.8|107410.4|107385.4|107416.8|107391.8|107410.4|107385.4|17
1728894160000|2024-10-14 08:22:40|107410.2|107385.2|107409.6|107384.6|107410.2|107385.2|107409.6|107384.6|6
1728894170000|2024-10-14 08:22:50|107408.8|107383.8|107404.8|107379.8|107408.8|107383.8|107404.8|107379.8|10
1728894180000|2024-10-14 08:23:00|107404.9|107379.9|107404.1|107379.1|107404.9|107379.9|107399.2|107374.2|16
1728894190000|2024-10-14 08:23:10|107404.8|107379.8|107423.1|107398.1|107423.1|107398.1|107404.8|107379.8|22
1728894200000|2024-10-14 08:23:20|107422.9|107397.9|107417.5|107392.5|107422.9|107397.9|107417.5|107392.5|14
1728894210000|2024-10-14 08:23:30|107417.3|107392.3|107419.2|107394.2|107419.7|107394.7|107417.3|107392.3|10
1728894220000|2024-10-14 08:23:40|107419.1|107394.1|107411.2|107386.2|107419.3|107394.3|107411.2|107386.2|13
1728894230000|2024-10-14 08:23:50|107409.4|107384.4|107409.4|107384.4|107409.4|107384.4|107409.2|107384.2|3
1728894240000|2024-10-14 08:24:00|107409.2|107384.2|107408.5|107383.5|107410.1|107385.1|107407.6|107382.6|14
1728894250000|2024-10-14 08:24:10|107408.4|107383.4|107408.9|107383.9|107409.1|107384.1|107408.4|107383.4|7
1728894260000|2024-10-14 08:24:20|107408.8|107383.8|107408.8|107383.8|107408.8|107383.8|107406.7|107381.7|13
1728894270000|2024-10-14 08:24:30|107408.9|107383.9|107409.3|107384.3|107409.6|107384.6|107408.6|107383.6|9
1728894280000|2024-10-14 08:24:40|107409|107384|107411.7|107386.7|107411.7|107386.7|107407.7|107382.7|18
1728894290000|2024-10-14 08:24:50|107412.3|107387.3|107415.8|107390.8|107419.8|107394.8|107412.3|107387.3|17
1728894300000|2024-10-14 08:25:00|107415.6|107390.6|107414.6|107389.6|107415.9|107390.9|107414.6|107389.6|8
1728894310000|2024-10-14 08:25:10|107414.7|107389.7|107415.6|107390.6|107415.8|107390.8|107414.7|107389.7|6
1728894320000|2024-10-14 08:25:20|107415.3|107390.3|107406.6|107381.6|107415.5|107390.5|107406.6|107381.6|20
1728894330000|2024-10-14 08:25:30|107406.5|107381.5|107402.4|107377.4|107406.5|107381.5|107402.4|107377.4|9
1728894340000|2024-10-14 08:25:40|107402.3|107377.3|107403.2|107378.2|107404.7|107379.7|107401.9|107376.9|16
1728894350000|2024-10-14 08:25:50|107403.3|107378.3|107404|107379|107405.2|107380.2|107403.3|107378.3|10
1728894360000|2024-10-14 08:26:00|107405.3|107380.3|107407.4|107382.4|107408.1|107383.1|107405.3|107380.3|10
1728894370000|2024-10-14 08:26:10|107407.5|107382.5|107408.7|107383.7|107422.4|107397.4|107407.5|107382.5|29
1728894380000|2024-10-14 08:26:20|107409.6|107384.6|107408.3|107383.3|107410.6|107385.6|107408.3|107383.3|14
1728894390000|2024-10-14 08:26:30|107407.9|107382.9|107423.7|107398.7|107423.8|107398.8|107407.5|107382.5|24
1728894400000|2024-10-14 08:26:40|107422.9|107397.9|107427.1|107402.1|107427.8|107402.8|107421.6|107396.6|22
1728894410000|2024-10-14 08:26:50|107427.2|107402.2|107427.4|107402.4|107429|107404|107426.7|107401.7|11
1728894420000|2024-10-14 08:27:00|107427.5|107402.5|107420.9|107395.9|107429.6|107404.6|107420.9|107395.9|15
1728894430000|2024-10-14 08:27:10|107420.7|107395.7|107418.5|107393.5|107420.8|107395.8|107417.1|107392.1|11
1728894440000|2024-10-14 08:27:20|107418.7|107393.7|107428|107403|107428|107403|107418.7|107393.7|5
1728894450000|2024-10-14 08:27:30|107429|107404|107428.3|107403.3|107429.3|107404.3|107425.2|107400.2|25
1728894460000|2024-10-14 08:27:40|107428.6|107403.6|107434|107409|107434.7|107409.7|107428.6|107403.6|15
1728894470000|2024-10-14 08:27:50|107434.5|107409.5|107435.7|107410.7|107438.6|107413.6|107434.5|107409.5|13
1728894480000|2024-10-14 08:28:00|107435.4|107410.4|107434.7|107409.7|107435.5|107410.5|107434.2|107409.2|8
1728894490000|2024-10-14 08:28:10|107434.6|107409.6|107433|107408|107435.1|107410.1|107431.4|107406.4|15
1728894500000|2024-10-14 08:28:20|107433.1|107408.1|107438.2|107413.2|107438.2|107413.2|107433.1|107408.1|12
1728894510000|2024-10-14 08:28:30|107440.1|107415.1|107455.8|107430.8|107455.8|107430.8|107440|107415|29
1728894520000|2024-10-14 08:28:40|107456.1|107431.1|107451.7|107426.7|107456.9|107431.9|107451.7|107426.7|21
1728894530000|2024-10-14 08:28:50|107451.6|107426.6|107449.3|107424.3|107451.6|107426.6|107449.3|107424.3|12
1728894540000|2024-10-14 08:29:00|107449.2|107424.2|107446.8|107421.8|107449.2|107424.2|107446.5|107421.5|12
1728894550000|2024-10-14 08:29:10|107446.9|107421.9|107442.3|107417.3|107448.8|107423.8|107442.3|107417.3|25
1728894560000|2024-10-14 08:29:20|107441.9|107416.9|107444.3|107419.3|107444.3|107419.3|107441.9|107416.9|7
1728894570000|2024-10-14 08:29:30|107445.9|107420.9|107448.2|107423.2|107448.7|107423.7|107444.3|107419.3|23
1728894580000|2024-10-14 08:29:40|107448.4|107423.4|107456.2|107431.2|107456.2|107431.2|107447.3|107422.3|20
1728894590000|2024-10-14 08:29:50|107456.3|107431.3|107462.6|107437.6|107462.6|107437.6|107454.8|107429.8|19
1728894600000|2024-10-14 08:30:00|107462.7|107437.7|107475.6|107450.6|107475.9|107450.9|107462.7|107437.7|29
1728894610000|2024-10-14 08:30:10|107474.9|107449.9|107465.9|107440.9|107474.9|107449.9|107465.9|107440.9|17
1728894620000|2024-10-14 08:30:20|107466|107441|107461.5|107436.5|107466.4|107441.4|107461.5|107436.5|22
1728894630000|2024-10-14 08:30:30|107461.3|107436.3|107461.6|107436.6|107461.6|107436.6|107461.2|107436.2|8
1728894640000|2024-10-14 08:30:40|107461.5|107436.5|107465.6|107440.6|107468.2|107443.2|107461.5|107436.5|17
1728894650000|2024-10-14 08:30:50|107466.3|107441.3|107466.3|107441.3|107470|107445|107465.6|107440.6|31
1728894660000|2024-10-14 08:31:00|107466|107441|107467.4|107442.4|107467.8|107442.8|107453|107428|35
1728894670000|2024-10-14 08:31:10|107467.2|107442.2|107465.4|107440.4|107467.4|107442.4|107465.4|107440.4|9
1728894680000|2024-10-14 08:31:20|107465.2|107440.2|107462.1|107437.1|107465.4|107440.4|107462.1|107437.1|13
1728894690000|2024-10-14 08:31:30|107462|107437|107448.9|107423.9|107462|107437|107447.2|107422.2|17
1728894700000|2024-10-14 08:31:40|107449.1|107424.1|107451.9|107426.9|107452.2|107427.2|107447.5|107422.5|29
1728894710000|2024-10-14 08:31:50|107452.6|107427.6|107450.4|107425.4|107455.1|107430.1|107450.4|107425.4|17
1728894720000|2024-10-14 08:32:00|107450.3|107425.3|107450.1|107425.1|107450.4|107425.4|107450|107425|9
1728894730000|2024-10-14 08:32:10|107449.9|107424.9|107448.3|107423.3|107452.1|107427.1|107448|107423|15
1728894740000|2024-10-14 08:32:20|107448.2|107423.2|107446.2|107421.2|107448.2|107423.2|107445|107420|17
1728894750000|2024-10-14 08:32:30|107445.8|107420.8|107447.4|107422.4|107448.8|107423.8|107445.8|107420.8|8
1728894760000|2024-10-14 08:32:40|107447.2|107422.2|107446.3|107421.3|107447.2|107422.2|107446.3|107421.3|7
1728894770000|2024-10-14 08:32:50|107446|107421|107448.1|107423.1|107448.2|107423.2|107445.7|107420.7|11
1728894780000|2024-10-14 08:33:00|107447.9|107422.9|107449.7|107424.7|107455.3|107430.3|107447.9|107422.9|19
1728894790000|2024-10-14 08:33:10|107450.3|107425.3|107447.4|107422.4|107450.3|107425.3|107445.8|107420.8|15
1728894800000|2024-10-14 08:33:20|107448.2|107423.2|107452.2|107427.2|107452.3|107427.3|107448.2|107423.2|9
1728894810000|2024-10-14 08:33:30|107452.3|107427.3|107452.4|107427.4|107454.9|107429.9|107452.2|107427.2|13
1728894820000|2024-10-14 08:33:40|107453.1|107428.1|107451.8|107426.8|107455.3|107430.3|107451.8|107426.8|11
1728894830000|2024-10-14 08:33:50|107451.9|107426.9|107453.6|107428.6|107453.6|107428.6|107451.9|107426.9|6
1728894840000|2024-10-14 08:34:00|107454|107429|107446.2|107421.2|107454.2|107429.2|107446.2|107421.2|15
1728894850000|2024-10-14 08:34:10|107445.7|107420.7|107449.4|107424.4|107449.6|107424.6|107445.7|107420.7|14
1728894860000|2024-10-14 08:34:20|107449.5|107424.5|107449.1|107424.1|107449.5|107424.5|107448.9|107423.9|7
1728894870000|2024-10-14 08:34:30|107449|107424|107451.2|107426.2|107451.5|107426.5|107449|107424|7
1728894880000|2024-10-14 08:34:40|107451.4|107426.4|107449.8|107424.8|107451.4|107426.4|107445.4|107420.4|19
1728894890000|2024-10-14 08:34:50|107449.2|107424.2|107447|107422|107449.9|107424.9|107446.8|107421.8|9
1728894900000|2024-10-14 08:35:00|107447.7|107422.7|107452.5|107427.5|107452.5|107427.5|107447.7|107422.7|8
1728894910000|2024-10-14 08:35:10|107453.1|107428.1|107453.2|107428.2|107453.4|107428.4|107453.1|107428.1|5
1728894920000|2024-10-14 08:35:20|107453.3|107428.3|107449.4|107424.4|107453.5|107428.5|107449.4|107424.4|14
1728894930000|2024-10-14 08:35:30|107449|107424|107446.9|107421.9|107449|107424|107446.8|107421.8|9
1728894940000|2024-10-14 08:35:40|107446.8|107421.8|107447.1|107422.1|107447.2|107422.2|107446.8|107421.8|7
1728894950000|2024-10-14 08:35:50|107447.2|107422.2|107439.9|107414.9|107447.2|107422.2|107439.7|107414.7|22
1728894960000|2024-10-14 08:36:00|107440|107415|107429.2|107404.2|107440|107415|107427.7|107402.7|20
1728894970000|2024-10-14 08:36:10|107428.4|107403.4|107446.6|107421.6|107446.6|107421.6|107427.7|107402.7|18
1728894980000|2024-10-14 08:36:20|107446.5|107421.5|107446.1|107421.1|107447.2|107422.2|107445.6|107420.6|11
1728894990000|2024-10-14 08:36:30|107445.5|107420.5|107447.8|107422.8|107447.8|107422.8|107445.3|107420.3|14
1728895000000|2024-10-14 08:36:40|107447.9|107422.9|107447|107422|107447.9|107422.9|107446.5|107421.5|13
1728895010000|2024-10-14 08:36:50|107446.8|107421.8|107434.2|107409.2|107446.8|107421.8|107433.9|107408.9|15
1728895020000|2024-10-14 08:37:00|107434.3|107409.3|107431.1|107406.1|107434.3|107409.3|107431.1|107406.1|12
1728895030000|2024-10-14 08:37:10|107431.3|107406.3|107434.3|107409.3|107434.3|107409.3|107431.3|107406.3|10
1728895040000|2024-10-14 08:37:20|107434.4|107409.4|107423.2|107398.2|107435.1|107410.1|107422.1|107397.1|19
1728895050000|2024-10-14 08:37:30|107423.1|107398.1|107431|107406|107431|107406|107423.1|107398.1|11
1728895060000|2024-10-14 08:37:40|107431.9|107406.9|107429.5|107404.5|107435.6|107410.6|107429.2|107404.2|18
1728895070000|2024-10-14 08:37:50|107429.8|107404.8|107430.9|107405.9|107430.9|107405.9|107429.8|107404.8|8
1728895080000|2024-10-14 08:38:00|107431|107406|107437.3|107412.3|107437.3|107412.3|107430.5|107405.5|13
1728895090000|2024-10-14 08:38:10|107437.1|107412.1|107440.5|107415.5|107440.5|107415.5|107437.1|107412.1|12
1728895100000|2024-10-14 08:38:20|107440.3|107415.3|107436.6|107411.6|107440.5|107415.5|107436.6|107411.6|15
1728895110000|2024-10-14 08:38:30|107436.4|107411.4|107437.4|107412.4|107438.4|107413.4|107435.2|107410.2|14
1728895120000|2024-10-14 08:38:40|107437.3|107412.3|107430.3|107405.3|107437.3|107412.3|107430.3|107405.3|20
1728895130000|2024-10-14 08:38:50|107430.6|107405.6|107430.2|107405.2|107430.6|107405.6|107429.9|107404.9|5
1728895140000|2024-10-14 08:39:00|107430.1|107405.1|107427.5|107402.5|107430.1|107405.1|107427.5|107402.5|8
1728895150000|2024-10-14 08:39:10|107427.2|107402.2|107428.4|107403.4|107428.5|107403.5|107425.2|107400.2|13
1728895160000|2024-10-14 08:39:20|107428.3|107403.3|107437.2|107412.2|107437.3|107412.3|107428.3|107403.3|13
1728895170000|2024-10-14 08:39:30|107437|107412|107435.7|107410.7|107437.1|107412.1|107435.7|107410.7|6
1728895180000|2024-10-14 08:39:40|107435.6|107410.6|107435.6|107410.6|107435.7|107410.7|107434.5|107409.5|11
1728895190000|2024-10-14 08:39:50|107435.7|107410.7|107436.1|107411.1|107437.1|107412.1|107435.7|107410.7|10
1728895200000|2024-10-14 08:40:00|107436.2|107411.2|107437.1|107412.1|107438.2|107413.2|107436.2|107411.2|9
1728895210000|2024-10-14 08:40:10|107436.8|107411.8|107439.8|107414.8|107439.8|107414.8|107436.4|107411.4|13
1728895220000|2024-10-14 08:40:20|107439.1|107414.1|107438.8|107413.8|107439.1|107414.1|107435.5|107410.5|13
1728895230000|2024-10-14 08:40:30|107439|107414|107429.8|107404.8|107439|107414|107429.8|107404.8|16
1728895240000|2024-10-14 08:40:40|107429.5|107404.5|107428.8|107403.8|107429.5|107404.5|107425.6|107400.6|21
1728895250000|2024-10-14 08:40:50|107429.1|107404.1|107413.1|107388.1|107429.1|107404.1|107413.1|107388.1|25
1728895260000|2024-10-14 08:41:00|107413.4|107388.4|107424.7|107399.7|107425.1|107400.1|107412.4|107387.4|14
1728895270000|2024-10-14 08:41:10|107425.1|107400.1|107425.4|107400.4|107428.6|107403.6|107425|107400|21
1728895280000|2024-10-14 08:41:20|107425.6|107400.6|107424.3|107399.3|107429.3|107404.3|107424.3|107399.3|22
1728895290000|2024-10-14 08:41:30|107425.3|107400.3|107427.3|107402.3|107428.5|107403.5|107423.2|107398.2|17
1728895300000|2024-10-14 08:41:40|107426.9|107401.9|107424.7|107399.7|107427.9|107402.9|107424.7|107399.7|12
1728895310000|2024-10-14 08:41:50|107425|107400|107426|107401|107426|107401|107424.2|107399.2|9
1728895320000|2024-10-14 08:42:00|107425.6|107400.6|107424.8|107399.8|107426.4|107401.4|107424.8|107399.8|13
1728895330000|2024-10-14 08:42:10|107424.9|107399.9|107431.3|107406.3|107431.3|107406.3|107424.8|107399.8|15
1728895340000|2024-10-14 08:42:20|107431.2|107406.2|107431|107406|107431.4|107406.4|107430.1|107405.1|6
1728895350000|2024-10-14 08:42:30|107429.2|107404.2|107426.6|107401.6|107432|107407|107426.6|107401.6|14
1728895360000|2024-10-14 08:42:40|107426.8|107401.8|107424.4|107399.4|107426.8|107401.8|107424.4|107399.4|13
1728895370000|2024-10-14 08:42:50|107424.6|107399.6|107410.6|107385.6|107424.9|107399.9|107410.6|107385.6|22
1728895380000|2024-10-14 08:43:00|107410.3|107385.3|107412.4|107387.4|107412.4|107387.4|107409.9|107384.9|13
1728895390000|2024-10-14 08:43:10|107413.6|107388.6|107418.6|107393.6|107419.6|107394.6|107411.9|107386.9|15
1728895400000|2024-10-14 08:43:20|107418.8|107393.8|107405.9|107380.9|107418.8|107393.8|107403.8|107378.8|19
1728895410000|2024-10-14 08:43:30|107406.2|107381.2|107405.1|107380.1|107406.4|107381.4|107405.1|107380.1|7
1728895420000|2024-10-14 08:43:40|107405.3|107380.3|107402|107377|107405.3|107380.3|107402|107377|11
1728895430000|2024-10-14 08:43:50|107401.2|107376.2|107399.9|107374.9|107401.4|107376.4|107399.9|107374.9|7
1728895440000|2024-10-14 08:44:00|107400.8|107375.8|107406.8|107381.8|107406.8|107381.8|107398.6|107373.6|20
1728895450000|2024-10-14 08:44:10|107405.9|107380.9|107401.5|107376.5|107405.9|107380.9|107401.5|107376.5|18
1728895460000|2024-10-14 08:44:20|107402.5|107377.5|107413|107388|107413.5|107388.5|107402.5|107377.5|23
1728895470000|2024-10-14 08:44:30|107412.6|107387.6|107413.9|107388.9|107414.8|107389.8|107412.2|107387.2|18
1728895480000|2024-10-14 08:44:40|107413.8|107388.8|107424.6|107399.6|107426.8|107401.8|107413.8|107388.8|19
1728895490000|2024-10-14 08:44:50|107424.4|107399.4|107416.9|107391.9|107426.4|107401.4|107416.9|107391.9|27
1728895500000|2024-10-14 08:45:00|107416.6|107391.6|107417.3|107392.3|107417.3|107392.3|107416.4|107391.4|5
1728895510000|2024-10-14 08:45:10|107417.2|107392.2|107420|107395|107420|107395|107412.2|107387.2|23
1728895520000|2024-10-14 08:45:20|107419.4|107394.4|107408.8|107383.8|107419.9|107394.9|107408.8|107383.8|21
1728895530000|2024-10-14 08:45:30|107408.6|107383.6|107412.9|107387.9|107415.6|107390.6|107408.6|107383.6|24
1728895540000|2024-10-14 08:45:40|107413.2|107388.2|107416.4|107391.4|107417.6|107392.6|107411.3|107386.3|28
1728895550000|2024-10-14 08:45:50|107416.6|107391.6|107423.9|107398.9|107424|107399|107416.6|107391.6|18
1728895560000|2024-10-14 08:46:00|107424.1|107399.1|107436.7|107411.7|107439.2|107414.2|107424.1|107399.1|18
1728895570000|2024-10-14 08:46:10|107436.6|107411.6|107416.3|107391.3|107436.6|107411.6|107416.3|107391.3|30
1728895580000|2024-10-14 08:46:20|107416.5|107391.5|107416.4|107391.4|107416.6|107391.6|107416|107391|5
1728895590000|2024-10-14 08:46:30|107416|107391|107409.4|107384.4|107416.1|107391.1|107409|107384|10
1728895600000|2024-10-14 08:46:40|107409.3|107384.3|107409.2|107384.2|107409.3|107384.3|107409.2|107384.2|6
1728895610000|2024-10-14 08:46:50|107409.4|107384.4|107409.7|107384.7|107409.7|107384.7|107409.4|107384.4|4
1728895620000|2024-10-14 08:47:00|107409.5|107384.5|107410.8|107385.8|107411.1|107386.1|107409.5|107384.5|11
1728895630000|2024-10-14 08:47:10|107411.1|107386.1|107409.2|107384.2|107413.4|107388.4|107409.2|107384.2|17
1728895640000|2024-10-14 08:47:20|107409|107384|107406.3|107381.3|107409.1|107384.1|107406.3|107381.3|11
1728895650000|2024-10-14 08:47:30|107406|107381|107403.6|107378.6|107406.4|107381.4|107403.2|107378.2|11
1728895660000|2024-10-14 08:47:40|107404.1|107379.1|107400|107375|107406.5|107381.5|107400|107375|20
1728895670000|2024-10-14 08:47:50|107399.4|107374.4|107394.7|107369.7|107399.4|107374.4|107393.5|107368.5|16
1728895680000|2024-10-14 08:48:00|107394.3|107369.3|107394.3|107369.3|107395.4|107370.4|107393.9|107368.9|14
1728895690000|2024-10-14 08:48:10|107394.4|107369.4|107389.8|107364.8|107394.4|107369.4|107389.8|107364.8|11
1728895700000|2024-10-14 08:48:20|107389.7|107364.7|107385.3|107360.3|107389.7|107364.7|107385.3|107360.3|16
1728895710000|2024-10-14 08:48:30|107385|107360|107386.3|107361.3|107386.3|107361.3|107384.2|107359.2|12
1728895720000|2024-10-14 08:48:40|107386.4|107361.4|107385.5|107360.5|107386.7|107361.7|107385.5|107360.5|15
1728895730000|2024-10-14 08:48:50|107385.4|107360.4|107392.1|107367.1|107392.9|107367.9|107385.3|107360.3|20
1728895740000|2024-10-14 08:49:00|107392.5|107367.5|107395.8|107370.8|107399.2|107374.2|107392.3|107367.3|18
1728895750000|2024-10-14 08:49:10|107395.2|107370.2|107390.8|107365.8|107395.2|107370.2|107390.8|107365.8|17
1728895760000|2024-10-14 08:49:20|107389.2|107364.2|107390.5|107365.5|107390.5|107365.5|107386.5|107361.5|17
1728895770000|2024-10-14 08:49:30|107390.4|107365.4|107392.8|107367.8|107397.3|107372.3|107382|107357|25
1728895780000|2024-10-14 08:49:40|107393.1|107368.1|107393.5|107368.5|107399.5|107374.5|107393.1|107368.1|16
1728895790000|2024-10-14 08:49:50|107393.8|107368.8|107390.4|107365.4|107394.4|107369.4|107390.4|107365.4|10
1728895800000|2024-10-14 08:50:00|107389.7|107364.7|107389.1|107364.1|107389.7|107364.7|107387.8|107362.8|11
1728895810000|2024-10-14 08:50:10|107390.5|107365.5|107394.8|107369.8|107395.7|107370.7|107389.5|107364.5|13
1728895820000|2024-10-14 08:50:20|107395.1|107370.1|107390.1|107365.1|107403.9|107378.9|107390.1|107365.1|22
1728895830000|2024-10-14 08:50:30|107389.7|107364.7|107391.8|107366.8|107391.8|107366.8|107388.2|107363.2|13
1728895840000|2024-10-14 08:50:40|107392.5|107367.5|107392.4|107367.4|107392.7|107367.7|107392.1|107367.1|8
1728895850000|2024-10-14 08:50:50|107392.6|107367.6|107388.9|107363.9|107392.6|107367.6|107387.1|107362.1|11
1728895860000|2024-10-14 08:51:00|107389.2|107364.2|107402.4|107377.4|107402.4|107377.4|107389.2|107364.2|22
1728895870000|2024-10-14 08:51:10|107402.5|107377.5|107398|107373|107403.5|107378.5|107398|107373|19
1728895880000|2024-10-14 08:51:20|107397.6|107372.6|107396.5|107371.5|107397.9|107372.9|107396.5|107371.5|6
1728895890000|2024-10-14 08:51:30|107396.6|107371.6|107395.8|107370.8|107397.6|107372.6|107395.8|107370.8|8
1728895900000|2024-10-14 08:51:40|107396|107371|107399.7|107374.7|107399.7|107374.7|107396|107371|12
1728895910000|2024-10-14 08:51:50|107400.3|107375.3|107398.6|107373.6|107404.4|107379.4|107398.6|107373.6|12
1728895920000|2024-10-14 08:52:00|107398.1|107373.1|107400.7|107375.7|107402.9|107377.9|107398.1|107373.1|24
1728895930000|2024-10-14 08:52:10|107400.2|107375.2|107396|107371|107400.8|107375.8|107395.9|107370.9|18
1728895940000|2024-10-14 08:52:20|107395.7|107370.7|107390.9|107365.9|107395.7|107370.7|107390.9|107365.9|13
1728895950000|2024-10-14 08:52:30|107390.3|107365.3|107386.7|107361.7|107390.3|107365.3|107386.3|107361.3|11
1728895960000|2024-10-14 08:52:40|107387.2|107362.2|107384.9|107359.9|107387.2|107362.2|107384.9|107359.9|13
1728895970000|2024-10-14 08:52:50|107384.8|107359.8|107387.1|107362.1|107387.1|107362.1|107383.5|107358.5|16
1728895980000|2024-10-14 08:53:00|107386.7|107361.7|107395.5|107370.5|107395.5|107370.5|107386.6|107361.6|18
1728895990000|2024-10-14 08:53:10|107395.4|107370.4|107395.4|107370.4|107396.1|107371.1|107395.1|107370.1|10
1728896000000|2024-10-14 08:53:20|107395.7|107370.7|107390|107365|107395.7|107370.7|107386.8|107361.8|19
1728896010000|2024-10-14 08:53:30|107391.1|107366.1|107395.5|107370.5|107396.7|107371.7|107391.1|107366.1|19
1728896020000|2024-10-14 08:53:40|107395.4|107370.4|107397.5|107372.5|107399.4|107374.4|107395.4|107370.4|16
1728896030000|2024-10-14 08:53:50|107398.3|107373.3|107399.4|107374.4|107400.2|107375.2|107396.5|107371.5|24
1728896040000|2024-10-14 08:54:00|107398.7|107373.7|107404.2|107379.2|107405.1|107380.1|107395.5|107370.5|22
1728896050000|2024-10-14 08:54:10|107405|107380|107408|107383|107408|107383|107404.3|107379.3|19
1728896060000|2024-10-14 08:54:20|107407.7|107382.7|107409.5|107384.5|107412.1|107387.1|107407.7|107382.7|24
1728896070000|2024-10-14 08:54:30|107411.5|107386.5|107417|107392|107418.5|107393.5|107411.5|107386.5|20
1728896080000|2024-10-14 08:54:40|107416.4|107391.4|107419.2|107394.2|107419.6|107394.6|107415.7|107390.7|18
1728896090000|2024-10-14 08:54:50|107419.5|107394.5|107412|107387|107420.1|107395.1|107412|107387|23
1728896100000|2024-10-14 08:55:00|107411.9|107386.9|107415.3|107390.3|107415.3|107390.3|107411.9|107386.9|10
1728896110000|2024-10-14 08:55:10|107414.2|107389.2|107425.6|107400.6|107426.9|107401.9|107413.6|107388.6|54
1728896120000|2024-10-14 08:55:20|107426|107401|107441.1|107416.1|107444.4|107419.4|107425.5|107400.5|33
1728896130000|2024-10-14 08:55:30|107441.3|107416.3|107441.1|107416.1|107442|107417|107435.6|107410.6|23
1728896140000|2024-10-14 08:55:40|107442.3|107417.3|107451.5|107426.5|107453.9|107428.9|107441.2|107416.2|51
1728896150000|2024-10-14 08:55:50|107449.6|107424.6|107437.1|107412.1|107458.7|107433.7|107437.1|107412.1|53
1728896160000|2024-10-14 08:56:00|107436.7|107411.7|107439.2|107414.2|107441.8|107416.8|107434|107409|29
1728896170000|2024-10-14 08:56:10|107439.1|107414.1|107444.2|107419.2|107445.2|107420.2|107439.1|107414.1|18
1728896180000|2024-10-14 08:56:20|107444.1|107419.1|107445.3|107420.3|107445.4|107420.4|107443.5|107418.5|9
1728896190000|2024-10-14 08:56:30|107445.2|107420.2|107451.2|107426.2|107451.2|107426.2|107444.7|107419.7|11
1728896200000|2024-10-14 08:56:40|107451.4|107426.4|107464.2|107439.2|107464.5|107439.5|107451.4|107426.4|26
1728896210000|2024-10-14 08:56:50|107464.1|107439.1|107466.3|107441.3|107466.8|107441.8|107458.7|107433.7|23
1728896220000|2024-10-14 08:57:00|107466.5|107441.5|107474.4|107449.4|107474.4|107449.4|107466.5|107441.5|37
1728896230000|2024-10-14 08:57:10|107473.8|107448.8|107476.5|107451.5|107476.8|107451.8|107471.2|107446.2|41
1728896240000|2024-10-14 08:57:20|107475.9|107450.9|107450.2|107425.2|107475.9|107450.9|107449.5|107424.5|58
1728896250000|2024-10-14 08:57:30|107452.8|107427.8|107458.2|107433.2|107459|107434|107450.2|107425.2|56
1728896260000|2024-10-14 08:57:40|107457.9|107432.9|107458.7|107433.7|107462.6|107437.6|107457.3|107432.3|55
1728896270000|2024-10-14 08:57:50|107458.4|107433.4|107459.6|107434.6|107462.7|107437.7|107457.1|107432.1|45
1728896280000|2024-10-14 08:58:00|107459.2|107434.2|107459.3|107434.3|107464.2|107439.2|107459.2|107434.2|44
1728896290000|2024-10-14 08:58:10|107460|107435|107453.6|107428.6|107463.7|107438.7|107453.6|107428.6|19
1728896300000|2024-10-14 08:58:20|107453.4|107428.4|107444.8|107419.8|107453.4|107428.4|107444.1|107419.1|19
1728896310000|2024-10-14 08:58:30|107444.1|107419.1|107442.3|107417.3|107447.9|107422.9|107442.3|107417.3|22
1728896320000|2024-10-14 08:58:40|107443.7|107418.7|107443.5|107418.5|107445.9|107420.9|107442.8|107417.8|13
1728896330000|2024-10-14 08:58:50|107443.6|107418.6|107445.7|107420.7|107447.4|107422.4|107443.6|107418.6|14
1728896340000|2024-10-14 08:59:00|107445.1|107420.1|107439.7|107414.7|107446.7|107421.7|107439|107414|26
1728896350000|2024-10-14 08:59:10|107440.4|107415.4|107463.4|107438.4|107463.5|107438.5|107438.6|107413.6|33
1728896360000|2024-10-14 08:59:20|107464|107439|107456.3|107431.3|107465.2|107440.2|107456.1|107431.1|31
1728896370000|2024-10-14 08:59:30|107457|107432|107455.9|107430.9|107459.9|107434.9|107453.1|107428.1|44
1728896380000|2024-10-14 08:59:40|107455.1|107430.1|107458.5|107433.5|107459.7|107434.7|107455.1|107430.1|35
1728896390000|2024-10-14 08:59:50|107457.4|107432.4|107448.7|107423.7|107469.1|107444.1|107448.7|107423.7|41
1728896400000|2024-10-14 09:00:00|107448.5|107423.5|107442.8|107417.8|107448.5|107423.5|107442.1|107417.1|16
1728896410000|2024-10-14 09:00:10|107442|107417|107432.3|107407.3|107442|107417|107429.6|107404.6|25
1728896420000|2024-10-14 09:00:20|107432.6|107407.6|107437.2|107412.2|107437.2|107412.2|107432.3|107407.3|11
1728896430000|2024-10-14 09:00:30|107436.5|107411.5|107442.2|107417.2|107442.2|107417.2|107436.4|107411.4|17
1728896440000|2024-10-14 09:00:40|107441.8|107416.8|107431.4|107406.4|107441.8|107416.8|107431.4|107406.4|25
1728896450000|2024-10-14 09:00:50|107431.3|107406.3|107433.6|107408.6|107433.6|107408.6|107425|107400|22
1728896460000|2024-10-14 09:01:00|107432.9|107407.9|107433.1|107408.1|107433.1|107408.1|107429.6|107404.6|13
1728896470000|2024-10-14 09:01:10|107433.4|107408.4|107435.9|107410.9|107435.9|107410.9|107433.3|107408.3|13
1728896480000|2024-10-14 09:01:20|107435.8|107410.8|107439|107414|107439.7|107414.7|107435.4|107410.4|14
1728896490000|2024-10-14 09:01:30|107438.7|107413.7|107438|107413|107438.7|107413.7|107438|107413|7
1728896500000|2024-10-14 09:01:40|107437.9|107412.9|107425.7|107400.7|107437.9|107412.9|107425.2|107400.2|23
1728896510000|2024-10-14 09:01:50|107426|107401|107419.8|107394.8|107428.8|107403.8|107419.8|107394.8|19
1728896520000|2024-10-14 09:02:00|107419.4|107394.4|107427.1|107402.1|107427.9|107402.9|107419|107394|17
1728896530000|2024-10-14 09:02:10|107426.9|107401.9|107422.9|107397.9|107426.9|107401.9|107422.5|107397.5|13
1728896540000|2024-10-14 09:02:20|107422|107397|107424.3|107399.3|107424.3|107399.3|107422|107397|13
1728896550000|2024-10-14 09:02:30|107424.4|107399.4|107424.3|107399.3|107424.4|107399.4|107423.5|107398.5|8
1728896560000|2024-10-14 09:02:40|107424.4|107399.4|107428.6|107403.6|107428.6|107403.6|107424.4|107399.4|15
1728896570000|2024-10-14 09:02:50|107429.9|107404.9|107431|107406|107431.5|107406.5|107429.9|107404.9|11
1728896580000|2024-10-14 09:03:00|107430.4|107405.4|107431.4|107406.4|107431.4|107406.4|107426.5|107401.5|19
1728896590000|2024-10-14 09:03:10|107431.7|107406.7|107423|107398|107431.7|107406.7|107416.9|107391.9|21
1728896600000|2024-10-14 09:03:20|107423.1|107398.1|107424.4|107399.4|107424.5|107399.5|107423|107398|7
1728896610000|2024-10-14 09:03:30|107424.6|107399.6|107421.6|107396.6|107425.9|107400.9|107421.6|107396.6|10
1728896620000|2024-10-14 09:03:40|107420.5|107395.5|107419.8|107394.8|107420.5|107395.5|107419.8|107394.8|9
1728896630000|2024-10-14 09:03:50|107419.9|107394.9|107420.5|107395.5|107420.6|107395.6|107419.9|107394.9|5
1728896640000|2024-10-14 09:04:00|107420.6|107395.6|107421.4|107396.4|107421.4|107396.4|107420.1|107395.1|7
1728896650000|2024-10-14 09:04:10|107421.9|107396.9|107421.1|107396.1|107423.9|107398.9|107421.1|107396.1|12
1728896660000|2024-10-14 09:04:20|107421.2|107396.2|107422.8|107397.8|107422.9|107397.9|107420.1|107395.1|9
1728896670000|2024-10-14 09:04:30|107422.9|107397.9|107432.3|107407.3|107432.3|107407.3|107422.9|107397.9|12
1728896680000|2024-10-14 09:04:40|107432.9|107407.9|107433.7|107408.7|107434.4|107409.4|107432|107407|17
1728896690000|2024-10-14 09:04:50|107433.5|107408.5|107433.8|107408.8|107433.8|107408.8|107432.3|107407.3|14
1728896700000|2024-10-14 09:05:00|107433.9|107408.9|107427.4|107402.4|107433.9|107408.9|107426.2|107401.2|16
1728896710000|2024-10-14 09:05:10|107426.1|107401.1|107423.9|107398.9|107426.1|107401.1|107420.5|107395.5|19
1728896720000|2024-10-14 09:05:20|107424.3|107399.3|107420.7|107395.7|107424.3|107399.3|107420.7|107395.7|4
1728896730000|2024-10-14 09:05:30|107420.8|107395.8|107408.1|107383.1|107420.8|107395.8|107408|107383|17
1728896740000|2024-10-14 09:05:40|107407.9|107382.9|107407.5|107382.5|107408.1|107383.1|107407.2|107382.2|9
1728896750000|2024-10-14 09:05:50|107407.8|107382.8|107406.5|107381.5|107408.4|107383.4|107406.5|107381.5|11
1728896760000|2024-10-14 09:06:00|107406.3|107381.3|107409.5|107384.5|107409.5|107384.5|107406.2|107381.2|7
1728896770000|2024-10-14 09:06:10|107409.8|107384.8|107410.4|107385.4|107410.4|107385.4|107409.8|107384.8|4
1728896780000|2024-10-14 09:06:20|107409.6|107384.6|107410.1|107385.1|107410.1|107385.1|107409.6|107384.6|3
1728896790000|2024-10-14 09:06:30|107410|107385|107406.1|107381.1|107411|107386|107406.1|107381.1|7
1728896800000|2024-10-14 09:06:40|107406.2|107381.2|107410|107385|107410|107385|107403.5|107378.5|13
1728896810000|2024-10-14 09:06:50|107409.8|107384.8|107404.4|107379.4|107409.8|107384.8|107404.4|107379.4|10
1728896820000|2024-10-14 09:07:00|107405.2|107380.2|107410.2|107385.2|107410.2|107385.2|107405.1|107380.1|12
1728896830000|2024-10-14 09:07:10|107410.3|107385.3|107419.6|107394.6|107420|107395|107410.3|107385.3|13
1728896840000|2024-10-14 09:07:20|107418.9|107393.9|107419|107394|107419.1|107394.1|107418.9|107393.9|3
1728896850000|2024-10-14 09:07:30|107418.7|107393.7|107411.5|107386.5|107420.5|107395.5|107410.9|107385.9|19
1728896860000|2024-10-14 09:07:40|107411.3|107386.3|107415.3|107390.3|107427|107402|107411.3|107386.3|32
1728896870000|2024-10-14 09:07:50|107415.5|107390.5|107414.1|107389.1|107416.7|107391.7|107414.1|107389.1|9
1728896880000|2024-10-14 09:08:00|107413.9|107388.9|107416.5|107391.5|107416.5|107391.5|107413.7|107388.7|8
1728896890000|2024-10-14 09:08:10|107417.3|107392.3|107423.1|107398.1|107423.3|107398.3|107417.3|107392.3|15
1728896900000|2024-10-14 09:08:20|107423.4|107398.4|107417.5|107392.5|107425.9|107400.9|107417.3|107392.3|23
1728896910000|2024-10-14 09:08:30|107416.9|107391.9|107415.2|107390.2|107417|107392|107415.2|107390.2|11
1728896920000|2024-10-14 09:08:40|107416.3|107391.3|107416.5|107391.5|107418.5|107393.5|107416.3|107391.3|14
1728896930000|2024-10-14 09:08:50|107416.4|107391.4|107414.3|107389.3|107416.5|107391.5|107414.3|107389.3|10
1728896940000|2024-10-14 09:09:00|107414.1|107389.1|107400.5|107375.5|107414.1|107389.1|107398.4|107373.4|18
1728896950000|2024-10-14 09:09:10|107400.2|107375.2|107400.3|107375.3|107401.4|107376.4|107397.1|107372.1|19
1728896960000|2024-10-14 09:09:20|107400.5|107375.5|107411.3|107386.3|107412|107387|107400|107375|19
1728896970000|2024-10-14 09:09:30|107412|107387|107398.8|107373.8|107414.7|107389.7|107398.8|107373.8|30
1728896980000|2024-10-14 09:09:40|107398.7|107373.7|107408.2|107383.2|107408.2|107383.2|107398.7|107373.7|14
1728896990000|2024-10-14 09:09:50|107408.4|107383.4|107402.9|107377.9|107409.1|107384.1|107402.9|107377.9|14
1728897000000|2024-10-14 09:10:00|107402.5|107377.5|107401.9|107376.9|107403.4|107378.4|107400.8|107375.8|17
1728897010000|2024-10-14 09:10:10|107402.6|107377.6|107404.4|107379.4|107406|107381|107402.6|107377.6|14
1728897020000|2024-10-14 09:10:20|107404.5|107379.5|107404.9|107379.9|107405.8|107380.8|107404.5|107379.5|8
1728897030000|2024-10-14 09:10:30|107405|107380|107403.9|107378.9|107405|107380|107401.7|107376.7|11
1728897040000|2024-10-14 09:10:40|107403.8|107378.8|107408.7|107383.7|107410.9|107385.9|107402.4|107377.4|16
1728897050000|2024-10-14 09:10:50|107408.3|107383.3|107408.1|107383.1|107408.5|107383.5|107408|107383|7
1728897060000|2024-10-14 09:11:00|107407.9|107382.9|107408.5|107383.5|107408.5|107383.5|107407.9|107382.9|5
1728897070000|2024-10-14 09:11:10|107408.8|107383.8|107409.2|107384.2|107409.2|107384.2|107408.8|107383.8|6
1728897080000|2024-10-14 09:11:20|107408.5|107383.5|107408|107383|107408.5|107383.5|107407.8|107382.8|6
1728897090000|2024-10-14 09:11:30|107407.7|107382.7|107402.8|107377.8|107407.7|107382.7|107402.5|107377.5|6
1728897100000|2024-10-14 09:11:40|107402.7|107377.7|107402|107377|107403.8|107378.8|107401.7|107376.7|11
1728897110000|2024-10-14 09:11:50|107401.3|107376.3|107397.9|107372.9|107401.3|107376.3|107397.7|107372.7|10
1728897120000|2024-10-14 09:12:00|107397.8|107372.8|107396.9|107371.9|107400.4|107375.4|107396.9|107371.9|13
1728897130000|2024-10-14 09:12:10|107397|107372|107396.7|107371.7|107397|107372|107396.7|107371.7|2
1728897140000|2024-10-14 09:12:20|107397|107372|107399.2|107374.2|107399.2|107374.2|107397|107372|9
1728897150000|2024-10-14 09:12:30|107398.9|107373.9|107398.1|107373.1|107398.9|107373.9|107397.5|107372.5|12
1728897160000|2024-10-14 09:12:40|107397.9|107372.9|107398|107373|107399.2|107374.2|107397.9|107372.9|7
1728897170000|2024-10-14 09:12:50|107398.7|107373.7|107398.3|107373.3|107400.5|107375.5|107398.3|107373.3|8
1728897180000|2024-10-14 09:13:00|107398.2|107373.2|107402.8|107377.8|107402.8|107377.8|107397.8|107372.8|10
1728897190000|2024-10-14 09:13:10|107403|107378|107403.1|107378.1|107403.4|107378.4|107403|107378|5
1728897200000|2024-10-14 09:13:20|107403|107378|107398.8|107373.8|107403.1|107378.1|107398.8|107373.8|7
1728897210000|2024-10-14 09:13:30|107399|107374|107399.3|107374.3|107399.3|107374.3|107399|107374|3
1728897220000|2024-10-14 09:13:40|107399.4|107374.4|107395|107370|107399.4|107374.4|107395|107370|7
1728897230000|2024-10-14 09:13:50|107394.6|107369.6|107394.1|107369.1|107394.6|107369.6|107394.1|107369.1|5
1728897240000|2024-10-14 09:14:00|107394.4|107369.4|107414.5|107389.5|107423.8|107398.8|107394.4|107369.4|36
1728897250000|2024-10-14 09:14:10|107414.4|107389.4|107415.5|107390.5|107415.5|107390.5|107414.4|107389.4|5
1728897260000|2024-10-14 09:14:20|107417.8|107392.8|107416.1|107391.1|107418|107393|107414.4|107389.4|13
1728897270000|2024-10-14 09:14:30|107415.5|107390.5|107413.8|107388.8|107415.5|107390.5|107413.8|107388.8|10
1728897280000|2024-10-14 09:14:40|107414|107389|107413.1|107388.1|107414|107389|107413.1|107388.1|7
1728897290000|2024-10-14 09:14:50|107413.7|107388.7|107430.6|107405.6|107430.6|107405.6|107413.7|107388.7|27
1728897300000|2024-10-14 09:15:00|107430.2|107405.2|107431|107406|107432.2|107407.2|107428.3|107403.3|23
1728897310000|2024-10-14 09:15:10|107431.7|107406.7|107431|107406|107432.8|107407.8|107430.3|107405.3|12
1728897320000|2024-10-14 09:15:20|107431.3|107406.3|107432.8|107407.8|107433|107408|107427.4|107402.4|19
1728897330000|2024-10-14 09:15:30|107432.6|107407.6|107432.9|107407.9|107433|107408|107431.9|107406.9|7
1728897340000|2024-10-14 09:15:40|107432.6|107407.6|107428.4|107403.4|107433.4|107408.4|107428.4|107403.4|16
1728897350000|2024-10-14 09:15:50|107430.7|107405.7|107432.3|107407.3|107432.3|107407.3|107430.7|107405.7|6
1728897360000|2024-10-14 09:16:00|107432.4|107407.4|107441.5|107416.5|107441.5|107416.5|107432.2|107407.2|19
1728897370000|2024-10-14 09:16:10|107441.7|107416.7|107442.5|107417.5|107442.5|107417.5|107440.5|107415.5|13
1728897380000|2024-10-14 09:16:20|107442.6|107417.6|107442.8|107417.8|107442.9|107417.9|107442.3|107417.3|8
1728897390000|2024-10-14 09:16:30|107442.9|107417.9|107439.3|107414.3|107443|107418|107438.8|107413.8|8
1728897400000|2024-10-14 09:16:40|107439.2|107414.2|107430.2|107405.2|107439.2|107414.2|107430.2|107405.2|11
1728897410000|2024-10-14 09:16:50|107429.7|107404.7|107421.2|107396.2|107429.7|107404.7|107421.2|107396.2|15
1728897420000|2024-10-14 09:17:00|107421.3|107396.3|107417.7|107392.7|107421.4|107396.4|107417.7|107392.7|7
1728897430000|2024-10-14 09:17:10|107417.8|107392.8|107417.3|107392.3|107417.9|107392.9|107416.9|107391.9|9
1728897440000|2024-10-14 09:17:20|107418.3|107393.3|107431.5|107406.5|107431.6|107406.6|107418.3|107393.3|23
1728897450000|2024-10-14 09:17:30|107431.3|107406.3|107425.4|107400.4|107431.3|107406.3|107425.4|107400.4|12
1728897460000|2024-10-14 09:17:40|107423.7|107398.7|107421|107396|107423.7|107398.7|107418|107393|17
1728897470000|2024-10-14 09:17:50|107421.4|107396.4|107425.2|107400.2|107425.2|107400.2|107421.3|107396.3|7
1728897480000|2024-10-14 09:18:00|107426|107401|107432.5|107407.5|107433.1|107408.1|107426|107401|16
1728897490000|2024-10-14 09:18:10|107433.3|107408.3|107431.1|107406.1|107435.1|107410.1|107431.1|107406.1|15
1728897500000|2024-10-14 09:18:20|107431.2|107406.2|107429.9|107404.9|107431.4|107406.4|107429.9|107404.9|11
1728897510000|2024-10-14 09:18:30|107429.8|107404.8|107429.6|107404.6|107429.8|107404.8|107429.5|107404.5|4
1728897520000|2024-10-14 09:18:40|107428.9|107403.9|107420.8|107395.8|107428.9|107403.9|107420.8|107395.8|22
1728897530000|2024-10-14 09:18:50|107420.2|107395.2|107421.1|107396.1|107421.1|107396.1|107419.1|107394.1|10
1728897540000|2024-10-14 09:19:00|107423.3|107398.3|107419.1|107394.1|107423.3|107398.3|107419.1|107394.1|12
1728897550000|2024-10-14 09:19:10|107419.2|107394.2|107419.6|107394.6|107419.9|107394.9|107419.2|107394.2|9
1728897560000|2024-10-14 09:19:20|107419.4|107394.4|107419.2|107394.2|107419.5|107394.5|107419.1|107394.1|6
1728897570000|2024-10-14 09:19:30|107419.1|107394.1|107417.8|107392.8|107419.3|107394.3|107417.6|107392.6|11
1728897580000|2024-10-14 09:19:40|107416.6|107391.6|107416.1|107391.1|107416.6|107391.6|107416.1|107391.1|7
1728897590000|2024-10-14 09:19:50|107415.4|107390.4|107417.3|107392.3|107417.3|107392.3|107415.4|107390.4|6
1728897600000|2024-10-14 09:20:00|107417.6|107392.6|107426.8|107401.8|107426.8|107401.8|107417.3|107392.3|18
1728897610000|2024-10-14 09:20:10|107426.4|107401.4|107427.8|107402.8|107428.2|107403.2|107425.9|107400.9|10
1728897620000|2024-10-14 09:20:20|107427.4|107402.4|107421.8|107396.8|107427.4|107402.4|107421.8|107396.8|11
1728897630000|2024-10-14 09:20:30|107421.1|107396.1|107418.8|107393.8|107421.1|107396.1|107418.8|107393.8|10
1728897640000|2024-10-14 09:20:40|107418.9|107393.9|107418.3|107393.3|107418.9|107393.9|107418.3|107393.3|8
1728897650000|2024-10-14 09:20:50|107418.2|107393.2|107416.1|107391.1|107418.3|107393.3|107416.1|107391.1|7
1728897660000|2024-10-14 09:21:00|107415.8|107390.8|107420.4|107395.4|107423.5|107398.5|107415.6|107390.6|15
1728897670000|2024-10-14 09:21:10|107421.9|107396.9|107425.9|107400.9|107425.9|107400.9|107421.9|107396.9|13
1728897680000|2024-10-14 09:21:20|107424.4|107399.4|107422.8|107397.8|107424.4|107399.4|107419.3|107394.3|20
1728897690000|2024-10-14 09:21:30|107423.4|107398.4|107421.8|107396.8|107423.5|107398.5|107421.8|107396.8|10
1728897700000|2024-10-14 09:21:40|107421.9|107396.9|107417.3|107392.3|107422|107397|107417.2|107392.2|12
1728897710000|2024-10-14 09:21:50|107416.8|107391.8|107411.2|107386.2|107416.8|107391.8|107410.1|107385.1|18
1728897720000|2024-10-14 09:22:00|107412.1|107387.1|107412.2|107387.2|107412.4|107387.4|107412.1|107387.1|8
1728897730000|2024-10-14 09:22:10|107412.3|107387.3|107414.3|107389.3|107414.3|107389.3|107410.4|107385.4|17
1728897740000|2024-10-14 09:22:20|107413.5|107388.5|107410.6|107385.6|107413.9|107388.9|107410.6|107385.6|16
1728897750000|2024-10-14 09:22:30|107409.9|107384.9|107408.2|107383.2|107410.5|107385.5|107408.1|107383.1|9
1728897760000|2024-10-14 09:22:40|107408.9|107383.9|107411.9|107386.9|107412.8|107387.8|107408.9|107383.9|17
1728897770000|2024-10-14 09:22:50|107412.7|107387.7|107409.6|107384.6|107412.7|107387.7|107409.6|107384.6|11
1728897780000|2024-10-14 09:23:00|107409|107384|107408.9|107383.9|107409.3|107384.3|107406.1|107381.1|14
1728897790000|2024-10-14 09:23:10|107408.7|107383.7|107401.6|107376.6|107408.7|107383.7|107401.6|107376.6|20
1728897800000|2024-10-14 09:23:20|107401.2|107376.2|107400|107375|107404.2|107379.2|107400|107375|16
1728897810000|2024-10-14 09:23:30|107399.4|107374.4|107407.8|107382.8|107407.8|107382.8|107399.4|107374.4|13
1728897820000|2024-10-14 09:23:40|107407.9|107382.9|107411|107386|107411|107386|107407.9|107382.9|9
1728897830000|2024-10-14 09:23:50|107411.1|107386.1|107410.5|107385.5|107411.1|107386.1|107410.3|107385.3|5
1728897840000|2024-10-14 09:24:00|107410.7|107385.7|107409|107384|107410.7|107385.7|107409|107384|6
1728897850000|2024-10-14 09:24:10|107408.9|107383.9|107409|107384|107409|107384|107408.8|107383.8|4
1728897860000|2024-10-14 09:24:20|107408.8|107383.8|107404.7|107379.7|107409|107384|107404.7|107379.7|7
1728897870000|2024-10-14 09:24:30|107405.9|107380.9|107403.1|107378.1|107406.1|107381.1|107403|107378|10
1728897880000|2024-10-14 09:24:40|107403.2|107378.2|107404.3|107379.3|107404.3|107379.3|107403.2|107378.2|6
1728897890000|2024-10-14 09:24:50|107404.2|107379.2|107408.7|107383.7|107408.7|107383.7|107404.2|107379.2|7
1728897900000|2024-10-14 09:25:00|107408.9|107383.9|107394.3|107369.3|107409.6|107384.6|107394|107369|22
1728897910000|2024-10-14 09:25:10|107394.4|107369.4|107398.8|107373.8|107398.8|107373.8|107394.3|107369.3|9
1728897920000|2024-10-14 09:25:20|107399|107374|107396.1|107371.1|107399|107374|107394.5|107369.5|13
1728897930000|2024-10-14 09:25:30|107396.2|107371.2|107414.1|107389.1|107414.1|107389.1|107396.2|107371.2|25
1728897940000|2024-10-14 09:25:40|107414|107389|107417.1|107392.1|107417.1|107392.1|107410.7|107385.7|16
1728897950000|2024-10-14 09:25:50|107418|107393|107412.5|107387.5|107418|107393|107410.3|107385.3|14
1728897960000|2024-10-14 09:26:00|107412.8|107387.8|107420.2|107395.2|107422.5|107397.5|107412.7|107387.7|15
1728897970000|2024-10-14 09:26:10|107420.5|107395.5|107435.1|107410.1|107435.1|107410.1|107420|107395|23
1728897980000|2024-10-14 09:26:20|107434.2|107409.2|107438.7|107413.7|107438.7|107413.7|107432.1|107407.1|13
1728897990000|2024-10-14 09:26:30|107438.3|107413.3|107438.1|107413.1|107441.6|107416.6|107438|107413|13
1728898000000|2024-10-14 09:26:40|107438|107413|107437.6|107412.6|107438|107413|107437.6|107412.6|4
1728898010000|2024-10-14 09:26:50|107437.7|107412.7|107439.5|107414.5|107439.8|107414.8|107437.7|107412.7|9
1728898020000|2024-10-14 09:27:00|107440.7|107415.7|107440.1|107415.1|107442.3|107417.3|107439.5|107414.5|12
1728898030000|2024-10-14 09:27:10|107441|107416|107447.7|107422.7|107448.8|107423.8|107440.9|107415.9|15
1728898040000|2024-10-14 09:27:20|107447.6|107422.6|107449.2|107424.2|107449.2|107424.2|107447.6|107422.6|9
1728898050000|2024-10-14 09:27:30|107449.5|107424.5|107447.9|107422.9|107449.5|107424.5|107445.6|107420.6|15
1728898060000|2024-10-14 09:27:40|107447.6|107422.6|107445.6|107420.6|107447.6|107422.6|107445.5|107420.5|12
1728898070000|2024-10-14 09:27:50|107447|107422|107448|107423|107448|107423|107444.5|107419.5|13
1728898080000|2024-10-14 09:28:00|107447.7|107422.7|107441.9|107416.9|107447.7|107422.7|107440.2|107415.2|10
1728898090000|2024-10-14 09:28:10|107441.4|107416.4|107447.3|107422.3|107447.4|107422.4|107440.8|107415.8|21
1728898100000|2024-10-14 09:28:20|107449.2|107424.2|107459.7|107434.7|107459.8|107434.8|107449.2|107424.2|19
1728898110000|2024-10-14 09:28:30|107459.3|107434.3|107455.7|107430.7|107459.3|107434.3|107455.6|107430.6|11
1728898120000|2024-10-14 09:28:40|107455.6|107430.6|107455.6|107430.6|107455.8|107430.8|107455.6|107430.6|7
1728898130000|2024-10-14 09:28:50|107455.4|107430.4|107454.9|107429.9|107455.4|107430.4|107454.7|107429.7|4
1728898140000|2024-10-14 09:29:00|107454.7|107429.7|107454.1|107429.1|107454.7|107429.7|107454|107429|4
1728898150000|2024-10-14 09:29:10|107453.9|107428.9|107456.2|107431.2|107457|107432|107453.9|107428.9|10
1728898160000|2024-10-14 09:29:20|107455.9|107430.9|107447.7|107422.7|107456|107431|107447.7|107422.7|11
1728898170000|2024-10-14 09:29:30|107447.8|107422.8|107451.5|107426.5|107451.5|107426.5|107447.8|107422.8|9
1728898180000|2024-10-14 09:29:40|107453|107428|107458.3|107433.3|107458.4|107433.4|107452.7|107427.7|23
1728898190000|2024-10-14 09:29:50|107459.3|107434.3|107470.8|107445.8|107470.8|107445.8|107458.7|107433.7|17
1728898200000|2024-10-14 09:30:00|107471|107446|107482.5|107457.5|107484.3|107459.3|107471|107446|29
1728898210000|2024-10-14 09:30:10|107482.6|107457.6|107482.7|107457.7|107483|107458|107482.6|107457.6|7
1728898220000|2024-10-14 09:30:20|107483.1|107458.1|107482.3|107457.3|107483.1|107458.1|107482.3|107457.3|6
1728898230000|2024-10-14 09:30:30|107483|107458|107494.1|107469.1|107494.1|107469.1|107483|107458|10
1728898240000|2024-10-14 09:30:40|107494.6|107469.6|107500.5|107475.5|107503.4|107478.4|107494.6|107469.6|18
1728898250000|2024-10-14 09:30:50|107500.6|107475.6|107491.3|107466.3|107500.6|107475.6|107489.8|107464.8|22
1728898260000|2024-10-14 09:31:00|107491.1|107466.1|107494.8|107469.8|107494.8|107469.8|107490.8|107465.8|10
1728898270000|2024-10-14 09:31:10|107495.1|107470.1|107498.7|107473.7|107499.4|107474.4|107495.1|107470.1|14
1728898280000|2024-10-14 09:31:20|107498.6|107473.6|107500.6|107475.6|107500.7|107475.7|107496.4|107471.4|12
1728898290000|2024-10-14 09:31:30|107501.1|107476.1|107499.6|107474.6|107501.4|107476.4|107499.4|107474.4|15
1728898300000|2024-10-14 09:31:40|107499.1|107474.1|107501|107476|107501.7|107476.7|107497.5|107472.5|14
1728898310000|2024-10-14 09:31:50|107501.1|107476.1|107496.8|107471.8|107501.9|107476.9|107496.8|107471.8|14
1728898320000|2024-10-14 09:32:00|107496.7|107471.7|107495.5|107470.5|107496.7|107471.7|107495.5|107470.5|6
1728898330000|2024-10-14 09:32:10|107495.6|107470.6|107495.2|107470.2|107495.6|107470.6|107495|107470|6
1728898340000|2024-10-14 09:32:20|107495.6|107470.6|107496.9|107471.9|107498.5|107473.5|107495.6|107470.6|10
1728898350000|2024-10-14 09:32:30|107497.3|107472.3|107496.6|107471.6|107497.3|107472.3|107496.6|107471.6|5
1728898360000|2024-10-14 09:32:40|107495.7|107470.7|107499.5|107474.5|107499.5|107474.5|107495.5|107470.5|11
1728898370000|2024-10-14 09:32:50|107499.2|107474.2|107499.8|107474.8|107500.2|107475.2|107499|107474|11
1728898380000|2024-10-14 09:33:00|107500.5|107475.5|107503.3|107478.3|107503.9|107478.9|107500.5|107475.5|12
1728898390000|2024-10-14 09:33:10|107503|107478|107501.4|107476.4|107503.9|107478.9|107501.4|107476.4|9
1728898400000|2024-10-14 09:33:20|107501.5|107476.5|107510.1|107485.1|107510.1|107485.1|107501.5|107476.5|13
1728898410000|2024-10-14 09:33:30|107508.9|107483.9|107512.2|107487.2|107512.2|107487.2|107508|107483|17
1728898420000|2024-10-14 09:33:40|107512.3|107487.3|107509.5|107484.5|107513.4|107488.4|107509.4|107484.4|11
1728898430000|2024-10-14 09:33:50|107509.4|107484.4|107510.2|107485.2|107510.2|107485.2|107507.8|107482.8|9
1728898440000|2024-10-14 09:34:00|107510.5|107485.5|107510.1|107485.1|107510.7|107485.7|107510.1|107485.1|5
1728898450000|2024-10-14 09:34:10|107509.8|107484.8|107511.3|107486.3|107512.4|107487.4|107509.8|107484.8|12
1728898460000|2024-10-14 09:34:20|107511.2|107486.2|107504.4|107479.4|107511.2|107486.2|107504.4|107479.4|13
1728898470000|2024-10-14 09:34:30|107504.3|107479.3|107503.5|107478.5|107504.5|107479.5|107503.5|107478.5|7
1728898480000|2024-10-14 09:34:40|107503|107478|107496.5|107471.5|107503|107478|107496.2|107471.2|24
1728898490000|2024-10-14 09:34:50|107497.1|107472.1|107498.8|107473.8|107498.8|107473.8|107497.1|107472.1|9
1728898500000|2024-10-14 09:35:00|107498.9|107473.9|107498.6|107473.6|107499.1|107474.1|107498.6|107473.6|5
1728898510000|2024-10-14 09:35:10|107498.3|107473.3|107500.4|107475.4|107500.4|107475.4|107498.2|107473.2|8
1728898520000|2024-10-14 09:35:20|107500.5|107475.5|107499.3|107474.3|107501|107476|107499.3|107474.3|10
1728898530000|2024-10-14 09:35:30|107499.4|107474.4|107499.4|107474.4|107500.6|107475.6|107499.2|107474.2|9
1728898540000|2024-10-14 09:35:40|107499|107474|107499.4|107474.4|107499.4|107474.4|107496.9|107471.9|12
1728898550000|2024-10-14 09:35:50|107499.6|107474.6|107503.7|107478.7|107503.7|107478.7|107499.4|107474.4|12
1728898560000|2024-10-14 09:36:00|107503.6|107478.6|107503.6|107478.6|107503.7|107478.7|107502.5|107477.5|7
1728898570000|2024-10-14 09:36:10|107503.8|107478.8|107505.4|107480.4|107505.4|107480.4|107503.8|107478.8|7
1728898580000|2024-10-14 09:36:20|107504.6|107479.6|107509.1|107484.1|107509.1|107484.1|107504.6|107479.6|11
1728898590000|2024-10-14 09:36:30|107509.5|107484.5|107509.2|107484.2|107510.8|107485.8|107509.2|107484.2|9
1728898600000|2024-10-14 09:36:40|107509.5|107484.5|107517.5|107492.5|107518.1|107493.1|107509.5|107484.5|17
1728898610000|2024-10-14 09:36:50|107517.4|107492.4|107508.5|107483.5|107517.4|107492.4|107508.5|107483.5|11
1728898620000|2024-10-14 09:37:00|107508.9|107483.9|107514.3|107489.3|107515.1|107490.1|107508.9|107483.9|21
1728898630000|2024-10-14 09:37:10|107514.7|107489.7|107515.6|107490.6|107515.7|107490.7|107514.7|107489.7|5
1728898640000|2024-10-14 09:37:20|107516|107491|107523.4|107498.4|107523.4|107498.4|107516|107491|14
1728898650000|2024-10-14 09:37:30|107523.1|107498.1|107520.5|107495.5|107523.1|107498.1|107519.4|107494.4|8
1728898660000|2024-10-14 09:37:40|107520.3|107495.3|107519.7|107494.7|107523.4|107498.4|107518.9|107493.9|14
1728898670000|2024-10-14 09:37:50|107520.2|107495.2|107515.5|107490.5|107520.2|107495.2|107515.5|107490.5|10
1728898680000|2024-10-14 09:38:00|107516.2|107491.2|107521.1|107496.1|107521.1|107496.1|107516.2|107491.2|14
1728898690000|2024-10-14 09:38:10|107521.4|107496.4|107520.2|107495.2|107521.4|107496.4|107519.3|107494.3|10
1728898700000|2024-10-14 09:38:20|107520.4|107495.4|107519.2|107494.2|107524.2|107499.2|107518.8|107493.8|17
1728898710000|2024-10-14 09:38:30|107519.6|107494.6|107517.5|107492.5|107520.5|107495.5|107517.5|107492.5|12
1728898720000|2024-10-14 09:38:40|107517.3|107492.3|107520.3|107495.3|107520.7|107495.7|107517.3|107492.3|11
1728898730000|2024-10-14 09:38:50|107520.6|107495.6|107520.8|107495.8|107521.3|107496.3|107520.6|107495.6|7
1728898740000|2024-10-14 09:39:00|107520.6|107495.6|107521.3|107496.3|107521.3|107496.3|107520.6|107495.6|5
1728898750000|2024-10-14 09:39:10|107521.5|107496.5|107521.4|107496.4|107523.1|107498.1|107521.4|107496.4|9
1728898760000|2024-10-14 09:39:20|107521.6|107496.6|107522.5|107497.5|107522.7|107497.7|107521.3|107496.3|8
1728898770000|2024-10-14 09:39:30|107522.8|107497.8|107522.5|107497.5|107522.8|107497.8|107522.5|107497.5|5
1728898780000|2024-10-14 09:39:40|107522.3|107497.3|107518.1|107493.1|107522.3|107497.3|107518.1|107493.1|10
1728898790000|2024-10-14 09:39:50|107518.2|107493.2|107520.4|107495.4|107522.1|107497.1|107518.2|107493.2|17
1728898800000|2024-10-14 09:40:00|107520.5|107495.5|107523.4|107498.4|107524.4|107499.4|107520.5|107495.5|13
1728898810000|2024-10-14 09:40:10|107523.2|107498.2|107524.5|107499.5|107524.6|107499.6|107523|107498|10
1728898820000|2024-10-14 09:40:20|107524|107499|107523.4|107498.4|107525|107500|107523.2|107498.2|14
1728898830000|2024-10-14 09:40:30|107523.2|107498.2|107522.4|107497.4|107523.8|107498.8|107520.4|107495.4|14
1728898840000|2024-10-14 09:40:40|107522.1|107497.1|107521|107496|107522.1|107497.1|107520.8|107495.8|5
1728898850000|2024-10-14 09:40:50|107520.3|107495.3|107520.3|107495.3|107520.9|107495.9|107519.1|107494.1|11
1728898860000|2024-10-14 09:41:00|107520.4|107495.4|107520.7|107495.7|107521.4|107496.4|107520|107495|11
1728898870000|2024-10-14 09:41:10|107520.6|107495.6|107520.7|107495.7|107520.7|107495.7|107519.3|107494.3|10
1728898880000|2024-10-14 09:41:20|107520.8|107495.8|107519.9|107494.9|107521.1|107496.1|107519.9|107494.9|8
1728898890000|2024-10-14 09:41:30|107519.8|107494.8|107519.6|107494.6|107520|107495|107519.6|107494.6|6
1728898900000|2024-10-14 09:41:40|107520.2|107495.2|107519.7|107494.7|107522|107497|107517.5|107492.5|21
1728898910000|2024-10-14 09:41:50|107520|107495|107517.1|107492.1|107520|107495|107517.1|107492.1|11
1728898920000|2024-10-14 09:42:00|107517.8|107492.8|107517.5|107492.5|107517.8|107492.8|107517.2|107492.2|7
1728898930000|2024-10-14 09:42:10|107517.6|107492.6|107523.2|107498.2|107523.2|107498.2|107517.6|107492.6|11
1728898940000|2024-10-14 09:42:20|107523.5|107498.5|107523.8|107498.8|107523.8|107498.8|107523.5|107498.5|4
1728898950000|2024-10-14 09:42:30|107524.2|107499.2|107524.4|107499.4|107524.5|107499.5|107524.1|107499.1|5
1728898960000|2024-10-14 09:42:40|107524.2|107499.2|107520.7|107495.7|107524.2|107499.2|107520.7|107495.7|8
1728898970000|2024-10-14 09:42:50|107521.3|107496.3|107522.9|107497.9|107524|107499|107521.3|107496.3|10
1728898980000|2024-10-14 09:43:00|107523.5|107498.5|107524.8|107499.8|107525.5|107500.5|107523.5|107498.5|10
1728898990000|2024-10-14 09:43:10|107524.5|107499.5|107524.8|107499.8|107526|107501|107523.7|107498.7|18
1728899000000|2024-10-14 09:43:20|107524|107499|107525.9|107500.9|107527.4|107502.4|107523.1|107498.1|17
1728899010000|2024-10-14 09:43:30|107525.6|107500.6|107510.2|107485.2|107525.6|107500.6|107506.9|107481.9|26
1728899020000|2024-10-14 09:43:40|107510.4|107485.4|107519|107494|107519|107494|107510.4|107485.4|20
1728899030000|2024-10-14 09:43:50|107519.4|107494.4|107519.4|107494.4|107520|107495|107519.4|107494.4|9
1728899040000|2024-10-14 09:44:00|107519.6|107494.6|107520.3|107495.3|107520.3|107495.3|107519.6|107494.6|8
1728899050000|2024-10-14 09:44:10|107520|107495|107520.5|107495.5|107520.5|107495.5|107520|107495|9
1728899060000|2024-10-14 09:44:20|107520.6|107495.6|107522.3|107497.3|107522.3|107497.3|107518.1|107493.1|14
1728899070000|2024-10-14 09:44:30|107522.2|107497.2|107523.7|107498.7|107524.2|107499.2|107522.2|107497.2|6
1728899080000|2024-10-14 09:44:40|107522.8|107497.8|107522.6|107497.6|107522.8|107497.8|107522.6|107497.6|2
1728899090000|2024-10-14 09:44:50|107522.8|107497.8|107524.6|107499.6|107524.6|107499.6|107522.7|107497.7|7
1728899100000|2024-10-14 09:45:00|107524.7|107499.7|107524.1|107499.1|107525|107500|107524.1|107499.1|5
1728899110000|2024-10-14 09:45:10|107521.2|107496.2|107516.9|107491.9|107521.2|107496.2|107516.8|107491.8|9
1728899120000|2024-10-14 09:45:20|107516.5|107491.5|107520.2|107495.2|107520.4|107495.4|107516.1|107491.1|11
1728899130000|2024-10-14 09:45:30|107519.5|107494.5|107519.5|107494.5|107519.5|107494.5|107519.5|107494.5|1
1728899140000|2024-10-14 09:45:40|107519.6|107494.6|107520.7|107495.7|107520.7|107495.7|107519.6|107494.6|4
1728899150000|2024-10-14 09:45:50|107520.3|107495.3|107517.7|107492.7|107520.3|107495.3|107517.3|107492.3|10
1728899160000|2024-10-14 09:46:00|107518.3|107493.3|107520.6|107495.6|107520.6|107495.6|107518.3|107493.3|6
1728899170000|2024-10-14 09:46:10|107520.9|107495.9|107522.3|107497.3|107522.5|107497.5|107520.9|107495.9|8
1728899180000|2024-10-14 09:46:20|107522.4|107497.4|107520.1|107495.1|107522.4|107497.4|107520.1|107495.1|8
1728899190000|2024-10-14 09:46:30|107521.3|107496.3|107518|107493|107521.3|107496.3|107516.9|107491.9|7
1728899200000|2024-10-14 09:46:40|107518.1|107493.1|107522.3|107497.3|107522.3|107497.3|107518.1|107493.1|13
1728899210000|2024-10-14 09:46:50|107521.6|107496.6|107522|107497|107522|107497|107521.4|107496.4|10
1728899220000|2024-10-14 09:47:00|107522.6|107497.6|107523.3|107498.3|107523.3|107498.3|107522.6|107497.6|7
1728899230000|2024-10-14 09:47:10|107523.1|107498.1|107521.5|107496.5|107523.1|107498.1|107521.5|107496.5|7
1728899240000|2024-10-14 09:47:20|107521.4|107496.4|107521.4|107496.4|107521.4|107496.4|107521.4|107496.4|1
1728899250000|2024-10-14 09:47:30|107521.5|107496.5|107525.6|107500.6|107525.6|107500.6|107521.5|107496.5|12
1728899260000|2024-10-14 09:47:40|107526|107501|107523.9|107498.9|107526|107501|107523.9|107498.9|12
1728899270000|2024-10-14 09:47:50|107524|107499|107519.4|107494.4|107524|107499|107519.1|107494.1|14
1728899280000|2024-10-14 09:48:00|107519.2|107494.2|107517|107492|107519.2|107494.2|107517|107492|7
1728899290000|2024-10-14 09:48:10|107516.7|107491.7|107513.7|107488.7|107517.1|107492.1|107513.7|107488.7|8
1728899300000|2024-10-14 09:48:20|107513.5|107488.5|107509|107484|107513.5|107488.5|107509|107484|19
1728899310000|2024-10-14 09:48:30|107508.5|107483.5|107520|107495|107520.7|107495.7|107508|107483|12
1728899320000|2024-10-14 09:48:40|107520.3|107495.3|107521.6|107496.6|107521.7|107496.7|107520.3|107495.3|10
1728899330000|2024-10-14 09:48:50|107522.2|107497.2|107522.7|107497.7|107525.8|107500.8|107522.2|107497.2|12
1728899340000|2024-10-14 09:49:00|107522.5|107497.5|107523.6|107498.6|107524.4|107499.4|107512.2|107487.2|30
1728899350000|2024-10-14 09:49:10|107523.8|107498.8|107521.4|107496.4|107523.8|107498.8|107521.4|107496.4|11
1728899360000|2024-10-14 09:49:20|107521.7|107496.7|107519.7|107494.7|107521.7|107496.7|107519.7|107494.7|10
1728899370000|2024-10-14 09:49:30|107520.3|107495.3|107518.4|107493.4|107520.8|107495.8|107518.4|107493.4|10
1728899380000|2024-10-14 09:49:40|107518.2|107493.2|107519.4|107494.4|107519.4|107494.4|107518.2|107493.2|5
1728899390000|2024-10-14 09:49:50|107520.1|107495.1|107523.8|107498.8|107524.8|107499.8|107520.1|107495.1|8
1728899400000|2024-10-14 09:50:00|107523.6|107498.6|107526.8|107501.8|107526.9|107501.9|107523.4|107498.4|10
1728899410000|2024-10-14 09:50:10|107527.4|107502.4|107527.1|107502.1|107528.7|107503.7|107527.1|107502.1|6
1728899420000|2024-10-14 09:50:20|107527.3|107502.3|107525.8|107500.8|107527.3|107502.3|107525.8|107500.8|9
1728899430000|2024-10-14 09:50:30|107525.9|107500.9|107525.9|107500.9|107525.9|107500.9|107525.9|107500.9|1
1728899440000|2024-10-14 09:50:40|107524.6|107499.6|107524.6|107499.6|107525.6|107500.6|107523.9|107498.9|12
1728899450000|2024-10-14 09:50:50|107524.5|107499.5|107524.5|107499.5|107524.5|107499.5|107524.4|107499.4|5
1728899460000|2024-10-14 09:51:00|107524.6|107499.6|107523.8|107498.8|107524.6|107499.6|107523.8|107498.8|4
1728899470000|2024-10-14 09:51:10|107523.7|107498.7|107523.8|107498.8|107523.8|107498.8|107523.7|107498.7|2
1728899480000|2024-10-14 09:51:20|107523.7|107498.7|107523.6|107498.6|107523.7|107498.7|107523.5|107498.5|4
1728899490000|2024-10-14 09:51:30|107523.5|107498.5|107525.5|107500.5|107525.5|107500.5|107523.5|107498.5|8
1728899500000|2024-10-14 09:51:40|107525.3|107500.3|107523.8|107498.8|107525.3|107500.3|107523.5|107498.5|8
1728899510000|2024-10-14 09:51:50|107523.7|107498.7|107523.7|107498.7|107523.8|107498.8|107523.7|107498.7|3
1728899520000|2024-10-14 09:52:00|107524.5|107499.5|107521.7|107496.7|107526.4|107501.4|107521.7|107496.7|9
1728899530000|2024-10-14 09:52:10|107522.3|107497.3|107523.6|107498.6|107523.6|107498.6|107522|107497|9
1728899540000|2024-10-14 09:52:20|107523.7|107498.7|107524.6|107499.6|107524.6|107499.6|107523.6|107498.6|5
1728899550000|2024-10-14 09:52:30|107524.5|107499.5|107524|107499|107524.5|107499.5|107521.9|107496.9|15
1728899560000|2024-10-14 09:52:40|107524.3|107499.3|107524.4|107499.4|107524.6|107499.6|107524.3|107499.3|4
1728899570000|2024-10-14 09:52:50|107524.3|107499.3|107522.9|107497.9|107524.4|107499.4|107522.9|107497.9|9
1728899580000|2024-10-14 09:53:00|107522.8|107497.8|107520.8|107495.8|107523.5|107498.5|107520.5|107495.5|13
1728899590000|2024-10-14 09:53:10|107521.1|107496.1|107526.5|107501.5|107526.5|107501.5|107521.1|107496.1|11
1728899600000|2024-10-14 09:53:20|107525.5|107500.5|107525.6|107500.6|107526.8|107501.8|107525.5|107500.5|9
1728899610000|2024-10-14 09:53:30|107525.4|107500.4|107526.2|107501.2|107526.2|107501.2|107524.4|107499.4|7
1728899620000|2024-10-14 09:53:40|107525.6|107500.6|107526.3|107501.3|107527.8|107502.8|107525.6|107500.6|14
1728899630000|2024-10-14 09:53:50|107526.6|107501.6|107545.2|107520.2|107546.8|107521.8|107526.6|107501.6|19
1728899640000|2024-10-14 09:54:00|107546|107521|107571|107546|107572.4|107547.4|107546|107521|22
1728899650000|2024-10-14 09:54:10|107571.3|107546.3|107582.4|107557.4|107582.4|107557.4|107570.4|107545.4|32
1728899660000|2024-10-14 09:54:20|107583.6|107558.6|107595.2|107570.2|107595.3|107570.3|107582.8|107557.8|29
1728899670000|2024-10-14 09:54:30|107595.3|107570.3|107601.9|107576.9|107602.2|107577.2|107595.3|107570.3|21
1728899680000|2024-10-14 09:54:40|107602.2|107577.2|107598|107573|107605.3|107580.3|107598|107573|23
1728899690000|2024-10-14 09:54:50|107597.8|107572.8|107597.5|107572.5|107597.8|107572.8|107596.5|107571.5|10
1728899700000|2024-10-14 09:55:00|107597.2|107572.2|107599.1|107574.1|107599.1|107574.1|107596.6|107571.6|11
1728899710000|2024-10-14 09:55:10|107599.5|107574.5|107608|107583|107608|107583|107599.5|107574.5|13
1728899720000|2024-10-14 09:55:20|107607.9|107582.9|107604.3|107579.3|107608.9|107583.9|107604.2|107579.2|13
1728899730000|2024-10-14 09:55:30|107604.2|107579.2|107593.8|107568.8|107604.2|107579.2|107593|107568|15
1728899740000|2024-10-14 09:55:40|107593.5|107568.5|107596.7|107571.7|107596.7|107571.7|107591.3|107566.3|10
1728899750000|2024-10-14 09:55:50|107595.6|107570.6|107577.6|107552.6|107595.6|107570.6|107577.6|107552.6|17
1728899760000|2024-10-14 09:56:00|107584.7|107559.7|107588.1|107563.1|107588.5|107563.5|107584|107559|25
1728899770000|2024-10-14 09:56:10|107588.6|107563.6|107591.5|107566.5|107591.8|107566.8|107588.6|107563.6|7
1728899780000|2024-10-14 09:56:20|107591.3|107566.3|107587.1|107562.1|107591.3|107566.3|107587|107562|8
1728899790000|2024-10-14 09:56:30|107587|107562|107589.3|107564.3|107589.3|107564.3|107587|107562|13
1728899800000|2024-10-14 09:56:40|107589.4|107564.4|107589.2|107564.2|107593.3|107568.3|107589|107564|18
1728899810000|2024-10-14 09:56:50|107589.6|107564.6|107600.6|107575.6|107603.8|107578.8|107589.6|107564.6|21
1728899820000|2024-10-14 09:57:00|107604.5|107579.5|107665.5|107640.5|107671.3|107646.3|107600.6|107575.6|63
1728899830000|2024-10-14 09:57:10|107665.2|107640.2|107652.3|107627.3|107667|107642|107650.1|107625.1|32
1728899840000|2024-10-14 09:57:20|107651.7|107626.7|107642.8|107617.8|107651.7|107626.7|107641.1|107616.1|24
1728899850000|2024-10-14 09:57:30|107642.7|107617.7|107639.7|107614.7|107644|107619|107635.2|107610.2|22
1728899860000|2024-10-14 09:57:40|107639.8|107614.8|107636.4|107611.4|107639.9|107614.9|107632.6|107607.6|20
1728899870000|2024-10-14 09:57:50|107635.6|107610.6|107628.7|107603.7|107636.7|107611.7|107628.1|107603.1|20
1728899880000|2024-10-14 09:58:00|107628.2|107603.2|107626.7|107601.7|107637.9|107612.9|107626|107601|34
1728899890000|2024-10-14 09:58:10|107626.5|107601.5|107624.8|107599.8|107626.5|107601.5|107624.8|107599.8|7
1728899900000|2024-10-14 09:58:20|107626.7|107601.7|107621.2|107596.2|107626.7|107601.7|107621.2|107596.2|15
1728899910000|2024-10-14 09:58:30|107621.7|107596.7|107621.4|107596.4|107622.3|107597.3|107621.4|107596.4|9
1728899920000|2024-10-14 09:58:40|107621.3|107596.3|107616.6|107591.6|107621.3|107596.3|107615.2|107590.2|14
1728899930000|2024-10-14 09:58:50|107616.1|107591.1|107615.8|107590.8|107617|107592|107614.8|107589.8|12
1728899940000|2024-10-14 09:59:00|107616.4|107591.4|107601.9|107576.9|107616.4|107591.4|107601.9|107576.9|29
1728899950000|2024-10-14 09:59:10|107598.2|107573.2|107594.8|107569.8|107601.1|107576.1|107594.2|107569.2|21
1728899960000|2024-10-14 09:59:20|107594.9|107569.9|107610.3|107585.3|107610.3|107585.3|107594.8|107569.8|25
1728899970000|2024-10-14 09:59:30|107610.6|107585.6|107603.9|107578.9|107610.6|107585.6|107599.9|107574.9|25
1728899980000|2024-10-14 09:59:40|107604.7|107579.7|107597.2|107572.2|107604.8|107579.8|107595|107570|34
1728899990000|2024-10-14 09:59:50|107597|107572|107592.6|107567.6|107597|107572|107592.6|107567.6|15
1728900000000|2024-10-14 10:00:00|107592.3|107567.3|107600.6|107575.6|107606.3|107581.3|107592.3|107567.3|40
1728900010000|2024-10-14 10:00:10|107600.5|107575.5|107596.6|107571.6|107600.6|107575.6|107596.6|107571.6|16
1728900020000|2024-10-14 10:00:20|107597.4|107572.4|107583.6|107558.6|107597.4|107572.4|107582.6|107557.6|23
1728900030000|2024-10-14 10:00:30|107583.4|107558.4|107584.6|107559.6|107584.6|107559.6|107579.9|107554.9|26
1728900040000|2024-10-14 10:00:40|107584.4|107559.4|107581|107556|107584.4|107559.4|107578.4|107553.4|19
1728900050000|2024-10-14 10:00:50|107580.7|107555.7|107583|107558|107583.7|107558.7|107579.1|107554.1|25
1728900060000|2024-10-14 10:01:00|107582.8|107557.8|107579.7|107554.7|107582.8|107557.8|107577.8|107552.8|24
1728900070000|2024-10-14 10:01:10|107579.6|107554.6|107579.1|107554.1|107579.9|107554.9|107576.8|107551.8|19
1728900080000|2024-10-14 10:01:20|107579.5|107554.5|107577.8|107552.8|107579.8|107554.8|107577.8|107552.8|17
1728900090000|2024-10-14 10:01:30|107577.6|107552.6|107583.8|107558.8|107583.8|107558.8|107577.4|107552.4|21
1728900100000|2024-10-14 10:01:40|107583.5|107558.5|107579.1|107554.1|107583.9|107558.9|107579.1|107554.1|13
1728900110000|2024-10-14 10:01:50|107580|107555|107579.4|107554.4|107582.5|107557.5|107579.3|107554.3|16
1728900120000|2024-10-14 10:02:00|107579.5|107554.5|107583|107558|107583|107558|107579.5|107554.5|10
1728900130000|2024-10-14 10:02:10|107583.7|107558.7|107585.2|107560.2|107586.5|107561.5|107583.7|107558.7|16
1728900140000|2024-10-14 10:02:20|107585.1|107560.1|107599|107574|107600.2|107575.2|107584.8|107559.8|31
1728900150000|2024-10-14 10:02:30|107599.2|107574.2|107598.4|107573.4|107599.3|107574.3|107597.6|107572.6|14
1728900160000|2024-10-14 10:02:40|107598.5|107573.5|107598.1|107573.1|107601.3|107576.3|107597.9|107572.9|15
1728900170000|2024-10-14 10:02:50|107598.4|107573.4|107603.6|107578.6|107603.9|107578.9|107598.4|107573.4|15
1728900180000|2024-10-14 10:03:00|107603.8|107578.8|107610.9|107585.9|107612.3|107587.3|107603.5|107578.5|11
1728900190000|2024-10-14 10:03:10|107610.4|107585.4|107604.6|107579.6|107610.4|107585.4|107603.9|107578.9|19
1728900200000|2024-10-14 10:03:20|107604.8|107579.8|107605.5|107580.5|107606|107581|107604.6|107579.6|9
1728900210000|2024-10-14 10:03:30|107605.8|107580.8|107606.5|107581.5|107606.5|107581.5|107605.8|107580.8|7
1728900220000|2024-10-14 10:03:40|107606.3|107581.3|107611.3|107586.3|107612|107587|107606.3|107581.3|13
1728900230000|2024-10-14 10:03:50|107611.1|107586.1|107604.8|107579.8|107611.1|107586.1|107602|107577|26
1728900240000|2024-10-14 10:04:00|107605.1|107580.1|107606|107581|107606.4|107581.4|107605.1|107580.1|13
1728900250000|2024-10-14 10:04:10|107606.1|107581.1|107607|107582|107607.9|107582.9|107606.1|107581.1|12
1728900260000|2024-10-14 10:04:20|107607.2|107582.2|107613.9|107588.9|107615.3|107590.3|107607.2|107582.2|17
1728900270000|2024-10-14 10:04:30|107614|107589|107614.1|107589.1|107614.4|107589.4|107611.2|107586.2|19
1728900280000|2024-10-14 10:04:40|107613.9|107588.9|107632.1|107607.1|107632.1|107607.1|107613.9|107588.9|21
1728900290000|2024-10-14 10:04:50|107632.3|107607.3|107649.2|107624.2|107649.7|107624.7|107632.1|107607.1|14
1728900300000|2024-10-14 10:05:00|107648.9|107623.9|107649.3|107624.3|107650|107625|107648.7|107623.7|11
1728900310000|2024-10-14 10:05:10|107649.6|107624.6|107644.2|107619.2|107649.9|107624.9|107642|107617|24
1728900320000|2024-10-14 10:05:20|107644.4|107619.4|107645.9|107620.9|107646.2|107621.2|107644.4|107619.4|10
1728900330000|2024-10-14 10:05:30|107645.6|107620.6|107640.4|107615.4|107645.8|107620.8|107639.7|107614.7|14
1728900340000|2024-10-14 10:05:40|107639.7|107614.7|107642.4|107617.4|107642.5|107617.5|107639.6|107614.6|15
1728900350000|2024-10-14 10:05:50|107644.7|107619.7|107650.3|107625.3|107650.9|107625.9|107644.7|107619.7|23
1728900360000|2024-10-14 10:06:00|107651.3|107626.3|107652.2|107627.2|107655.9|107630.9|107651.3|107626.3|17
1728900370000|2024-10-14 10:06:10|107654.3|107629.3|107652.8|107627.8|107654.5|107629.5|107651.9|107626.9|11
1728900380000|2024-10-14 10:06:20|107652.3|107627.3|107648.9|107623.9|107652.7|107627.7|107648.9|107623.9|14
1728900390000|2024-10-14 10:06:30|107648.3|107623.3|107647.9|107622.9|107648.8|107623.8|107647.9|107622.9|6
1728900400000|2024-10-14 10:06:40|107648.5|107623.5|107652.9|107627.9|107652.9|107627.9|107648.5|107623.5|12
1728900410000|2024-10-14 10:06:50|107653.1|107628.1|107651.2|107626.2|107653.1|107628.1|107650.7|107625.7|10
1728900420000|2024-10-14 10:07:00|107650.9|107625.9|107650.2|107625.2|107650.9|107625.9|107649.6|107624.6|15
1728900430000|2024-10-14 10:07:10|107650.3|107625.3|107644.4|107619.4|107650.3|107625.3|107644.3|107619.3|13
1728900440000|2024-10-14 10:07:20|107644.5|107619.5|107639.5|107614.5|107644.5|107619.5|107639.2|107614.2|12
1728900450000|2024-10-14 10:07:30|107639.1|107614.1|107640|107615|107640.2|107615.2|107638.9|107613.9|8
1728900460000|2024-10-14 10:07:40|107640.7|107615.7|107646.2|107621.2|107646.2|107621.2|107640.7|107615.7|8
1728900470000|2024-10-14 10:07:50|107646.4|107621.4|107646.4|107621.4|107646.4|107621.4|107643.3|107618.3|13
1728900480000|2024-10-14 10:08:00|107646.6|107621.6|107646|107621|107649.2|107624.2|107646|107621|13
1728900490000|2024-10-14 10:08:10|107645.8|107620.8|107645.8|107620.8|107646.7|107621.7|107645.1|107620.1|7
1728900500000|2024-10-14 10:08:20|107645.9|107620.9|107646.8|107621.8|107646.8|107621.8|107645.9|107620.9|7
1728900510000|2024-10-14 10:08:30|107646.2|107621.2|107648|107623|107648.1|107623.1|107646.2|107621.2|8
1728900520000|2024-10-14 10:08:40|107648.3|107623.3|107637.8|107612.8|107650.9|107625.9|107637.8|107612.8|17
1728900530000|2024-10-14 10:08:50|107638.2|107613.2|107641.6|107616.6|107641.6|107616.6|107638.2|107613.2|19
1728900540000|2024-10-14 10:09:00|107641.9|107616.9|107648.8|107623.8|107648.8|107623.8|107641.9|107616.9|16
1728900550000|2024-10-14 10:09:10|107649.3|107624.3|107641.4|107616.4|107649.4|107624.4|107641.4|107616.4|11
1728900560000|2024-10-14 10:09:20|107642.5|107617.5|107636.2|107611.2|107642.5|107617.5|107636.2|107611.2|18
1728900570000|2024-10-14 10:09:30|107636.1|107611.1|107633.5|107608.5|107636.1|107611.1|107633.2|107608.2|12
1728900580000|2024-10-14 10:09:40|107633.6|107608.6|107635.3|107610.3|107636.1|107611.1|107633.1|107608.1|14
1728900590000|2024-10-14 10:09:50|107635.6|107610.6|107636.6|107611.6|107637.8|107612.8|107635.6|107610.6|16
1728900600000|2024-10-14 10:10:00|107636.5|107611.5|107629.3|107604.3|107636.5|107611.5|107629.2|107604.2|19
1728900610000|2024-10-14 10:10:10|107629.9|107604.9|107630.4|107605.4|107635|107610|107629.9|107604.9|15
1728900620000|2024-10-14 10:10:20|107628.5|107603.5|107627|107602|107628.5|107603.5|107627|107602|12
1728900630000|2024-10-14 10:10:30|107626.5|107601.5|107626.2|107601.2|107626.5|107601.5|107623.5|107598.5|20
1728900640000|2024-10-14 10:10:40|107626.5|107601.5|107630.4|107605.4|107630.4|107605.4|107626.3|107601.3|8
1728900650000|2024-10-14 10:10:50|107629.5|107604.5|107627.4|107602.4|107629.5|107604.5|107627.4|107602.4|11
1728900660000|2024-10-14 10:11:00|107627.3|107602.3|107627.4|107602.4|107627.4|107602.4|107627.3|107602.3|2
1728900670000|2024-10-14 10:11:10|107627.3|107602.3|107627.1|107602.1|107627.3|107602.3|107626.8|107601.8|10
1728900680000|2024-10-14 10:11:20|107627.2|107602.2|107621.4|107596.4|107627.3|107602.3|107621.4|107596.4|15
1728900690000|2024-10-14 10:11:30|107621.5|107596.5|107619.4|107594.4|107621.5|107596.5|107619.4|107594.4|12
1728900700000|2024-10-14 10:11:40|107619.2|107594.2|107620.4|107595.4|107621.4|107596.4|107619.2|107594.2|11
1728900710000|2024-10-14 10:11:50|107619.8|107594.8|107619.4|107594.4|107619.8|107594.8|107618.7|107593.7|8
1728900720000|2024-10-14 10:12:00|107619.6|107594.6|107618.7|107593.7|107621.2|107596.2|107618.7|107593.7|10
1728900730000|2024-10-14 10:12:10|107619.2|107594.2|107620.6|107595.6|107620.6|107595.6|107618.7|107593.7|12
1728900740000|2024-10-14 10:12:20|107620.3|107595.3|107619.4|107594.4|107620.9|107595.9|107618.7|107593.7|12
1728900750000|2024-10-14 10:12:30|107619.5|107594.5|107619.9|107594.9|107620|107595|107619.5|107594.5|6
1728900760000|2024-10-14 10:12:40|107620.5|107595.5|107620.4|107595.4|107620.6|107595.6|107620.4|107595.4|4
1728900770000|2024-10-14 10:12:50|107620.5|107595.5|107622.8|107597.8|107623.3|107598.3|107620.5|107595.5|9
1728900780000|2024-10-14 10:13:00|107623.2|107598.2|107622.1|107597.1|107623.2|107598.2|107622.1|107597.1|7
1728900790000|2024-10-14 10:13:10|107621.9|107596.9|107628.4|107603.4|107628.7|107603.7|107621.9|107596.9|11
1728900800000|2024-10-14 10:13:20|107627.8|107602.8|107622.3|107597.3|107627.8|107602.8|107621.7|107596.7|10
1728900810000|2024-10-14 10:13:30|107622.4|107597.4|107621.2|107596.2|107622.5|107597.5|107621|107596|7
1728900820000|2024-10-14 10:13:40|107621.1|107596.1|107622.2|107597.2|107623.1|107598.1|107621.1|107596.1|10
1728900830000|2024-10-14 10:13:50|107622.3|107597.3|107622.4|107597.4|107623|107598|107622.2|107597.2|6
1728900840000|2024-10-14 10:14:00|107622.3|107597.3|107622.2|107597.2|107623.3|107598.3|107622|107597|9
1728900850000|2024-10-14 10:14:10|107622.1|107597.1|107622.3|107597.3|107622.3|107597.3|107621.5|107596.5|10
1728900860000|2024-10-14 10:14:20|107622.4|107597.4|107624|107599|107624|107599|107622.3|107597.3|5
1728900870000|2024-10-14 10:14:30|107623.7|107598.7|107642.4|107617.4|107642.4|107617.4|107623.1|107598.1|20
1728900880000|2024-10-14 10:14:40|107642.1|107617.1|107652.9|107627.9|107652.9|107627.9|107642.1|107617.1|22
1728900890000|2024-10-14 10:14:50|107653.1|107628.1|107658.3|107633.3|107658.4|107633.4|107653.1|107628.1|18
1728900900000|2024-10-14 10:15:00|107658.4|107633.4|107651.1|107626.1|107659.6|107634.6|107651.1|107626.1|14
1728900910000|2024-10-14 10:15:10|107650.9|107625.9|107671|107646|107671|107646|107650.9|107625.9|19
1728900920000|2024-10-14 10:15:20|107671.5|107646.5|107673.7|107648.7|107673.7|107648.7|107671.5|107646.5|12
1728900930000|2024-10-14 10:15:30|107673.5|107648.5|107670.2|107645.2|107673.5|107648.5|107669.7|107644.7|10
1728900940000|2024-10-14 10:15:40|107670.1|107645.1|107667.8|107642.8|107670.2|107645.2|107667.7|107642.7|11
1728900950000|2024-10-14 10:15:50|107668.1|107643.1|107669.8|107644.8|107669.8|107644.8|107668.1|107643.1|9
1728900960000|2024-10-14 10:16:00|107670.4|107645.4|107680|107655|107680|107655|107670.4|107645.4|20
1728900970000|2024-10-14 10:16:10|107681.4|107656.4|107688|107663|107688.2|107663.2|107681.4|107656.4|20
1728900980000|2024-10-14 10:16:20|107687.9|107662.9|107686.7|107661.7|107691.3|107666.3|107686.7|107661.7|14
1728900990000|2024-10-14 10:16:30|107686.9|107661.9|107678.2|107653.2|107687.1|107662.1|107677.8|107652.8|12
1728901000000|2024-10-14 10:16:40|107678.3|107653.3|107683.2|107658.2|107683.4|107658.4|107678.2|107653.2|13
1728901010000|2024-10-14 10:16:50|107683.9|107658.9|107679.6|107654.6|107684.1|107659.1|107679.6|107654.6|10
1728901020000|2024-10-14 10:17:00|107679.7|107654.7|107677.7|107652.7|107679.7|107654.7|107677.7|107652.7|9
1728901030000|2024-10-14 10:17:10|107677.9|107652.9|107677.6|107652.6|107677.9|107652.9|107677.3|107652.3|7
1728901040000|2024-10-14 10:17:20|107678.3|107653.3|107672.9|107647.9|107679.9|107654.9|107672.5|107647.5|16
1728901050000|2024-10-14 10:17:30|107673|107648|107678.7|107653.7|107678.7|107653.7|107672.2|107647.2|12
1728901060000|2024-10-14 10:17:40|107678.6|107653.6|107677.7|107652.7|107678.6|107653.6|107677.7|107652.7|5
1728901070000|2024-10-14 10:17:50|107677.6|107652.6|107677.3|107652.3|107677.7|107652.7|107675.9|107650.9|11
1728901080000|2024-10-14 10:18:00|107677.2|107652.2|107677.8|107652.8|107677.8|107652.8|107677.2|107652.2|5
1728901090000|2024-10-14 10:18:10|107677.7|107652.7|107677.7|107652.7|107677.7|107652.7|107677.6|107652.6|3
1728901100000|2024-10-14 10:18:20|107677.6|107652.6|107677.3|107652.3|107678|107653|107675|107650|12
1728901110000|2024-10-14 10:18:30|107677.6|107652.6|107674.9|107649.9|107677.8|107652.8|107674.4|107649.4|10
1728901120000|2024-10-14 10:18:40|107675|107650|107678.1|107653.1|107678.1|107653.1|107673.8|107648.8|9
1728901130000|2024-10-14 10:18:50|107678.2|107653.2|107674.1|107649.1|107678.2|107653.2|107674.1|107649.1|9
1728901140000|2024-10-14 10:19:00|107674.2|107649.2|107677.3|107652.3|107677.3|107652.3|107674.2|107649.2|11
1728901150000|2024-10-14 10:19:10|107679|107654|107677.1|107652.1|107679.3|107654.3|107677.1|107652.1|7
1728901160000|2024-10-14 10:19:20|107676.8|107651.8|107677.4|107652.4|107678.5|107653.5|107676.7|107651.7|13
1728901170000|2024-10-14 10:19:30|107678.5|107653.5|107686.2|107661.2|107686.4|107661.4|107678.5|107653.5|13
1728901180000|2024-10-14 10:19:40|107686.3|107661.3|107686.7|107661.7|107687.1|107662.1|107686.3|107661.3|9
1728901190000|2024-10-14 10:19:50|107686.8|107661.8|107682.9|107657.9|107686.8|107661.8|107682.4|107657.4|9
1728901200000|2024-10-14 10:20:00|107681.6|107656.6|107674.7|107649.7|107681.6|107656.6|107674.7|107649.7|16
1728901210000|2024-10-14 10:20:10|107674.5|107649.5|107668.3|107643.3|107674.5|107649.5|107665.4|107640.4|19
1728901220000|2024-10-14 10:20:20|107668.1|107643.1|107666.1|107641.1|107668.1|107643.1|107666.1|107641.1|6
1728901230000|2024-10-14 10:20:30|107665.5|107640.5|107666.5|107641.5|107666.5|107641.5|107664.5|107639.5|12
1728901240000|2024-10-14 10:20:40|107666.6|107641.6|107669|107644|107669.8|107644.8|107666.6|107641.6|11
1728901250000|2024-10-14 10:20:50|107669.2|107644.2|107668.2|107643.2|107669.3|107644.3|107668|107643|10
1728901260000|2024-10-14 10:21:00|107668.1|107643.1|107667.5|107642.5|107668.1|107643.1|107667|107642|5
1728901270000|2024-10-14 10:21:10|107667.7|107642.7|107661.5|107636.5|107667.8|107642.8|107660.4|107635.4|13
1728901280000|2024-10-14 10:21:20|107661.4|107636.4|107663.3|107638.3|107663.3|107638.3|107661.4|107636.4|7
1728901290000|2024-10-14 10:21:30|107663.4|107638.4|107657.3|107632.3|107663.4|107638.4|107657.3|107632.3|12
1728901300000|2024-10-14 10:21:40|107656.2|107631.2|107657.5|107632.5|107658.1|107633.1|107656.2|107631.2|7
1728901310000|2024-10-14 10:21:50|107657.7|107632.7|107657.7|107632.7|107657.9|107632.9|107657.6|107632.6|7
1728901320000|2024-10-14 10:22:00|107657.9|107632.9|107659.8|107634.8|107660.3|107635.3|107657.9|107632.9|10
1728901330000|2024-10-14 10:22:10|107659.7|107634.7|107659.7|107634.7|107659.7|107634.7|107659.6|107634.6|3
1728901340000|2024-10-14 10:22:20|107659.8|107634.8|107656.4|107631.4|107659.8|107634.8|107656.4|107631.4|7
1728901350000|2024-10-14 10:22:30|107656.3|107631.3|107662.5|107637.5|107665.3|107640.3|107656.2|107631.2|17
1728901360000|2024-10-14 10:22:40|107645.6|107620.6|107637.5|107612.5|107645.6|107620.6|107635.1|107610.1|21
1728901370000|2024-10-14 10:22:50|107637.2|107612.2|107641.2|107616.2|107641.2|107616.2|107637.2|107612.2|7
1728901380000|2024-10-14 10:23:00|107640.5|107615.5|107636.7|107611.7|107640.5|107615.5|107636.7|107611.7|6
1728901390000|2024-10-14 10:23:10|107636.8|107611.8|107636.8|107611.8|107636.8|107611.8|107636.8|107611.8|1
1728901400000|2024-10-14 10:23:20|107636.7|107611.7|107641.4|107616.4|107641.4|107616.4|107636.7|107611.7|10
1728901410000|2024-10-14 10:23:30|107641.1|107616.1|107647.2|107622.2|107649.3|107624.3|107632.4|107607.4|15
1728901420000|2024-10-14 10:23:40|107647.1|107622.1|107647|107622|107647.1|107622.1|107647|107622|4
1728901430000|2024-10-14 10:23:50|107646.9|107621.9|107646.8|107621.8|107647|107622|107646.8|107621.8|4
1728901440000|2024-10-14 10:24:00|107647.5|107622.5|107644.3|107619.3|107651.9|107626.9|107643.4|107618.4|18
1728901450000|2024-10-14 10:24:10|107643.6|107618.6|107657.3|107632.3|107661.5|107636.5|107643.4|107618.4|21
1728901460000|2024-10-14 10:24:20|107657.4|107632.4|107653.7|107628.7|107658.6|107633.6|107653.7|107628.7|15
1728901470000|2024-10-14 10:24:30|107653|107628|107655.3|107630.3|107655.3|107630.3|107652.6|107627.6|9
1728901480000|2024-10-14 10:24:40|107655.5|107630.5|107651.2|107626.2|107655.8|107630.8|107650.8|107625.8|14
1728901490000|2024-10-14 10:24:50|107650.7|107625.7|107654.8|107629.8|107654.8|107629.8|107650.7|107625.7|10
1728901500000|2024-10-14 10:25:00|107655|107630|107655.2|107630.2|107655.4|107630.4|107655|107630|5
1728901510000|2024-10-14 10:25:10|107655.3|107630.3|107656.5|107631.5|107656.5|107631.5|107654.9|107629.9|9
1728901520000|2024-10-14 10:25:20|107656.3|107631.3|107664.6|107639.6|107664.6|107639.6|107656.3|107631.3|13
1728901530000|2024-10-14 10:25:30|107665|107640|107677.3|107652.3|107677.5|107652.5|107665|107640|26
1728901540000|2024-10-14 10:25:40|107677.4|107652.4|107677.1|107652.1|107677.5|107652.5|107677|107652|11
1728901550000|2024-10-14 10:25:50|107676.9|107651.9|107678.7|107653.7|107678.8|107653.8|107676.9|107651.9|10
1728901560000|2024-10-14 10:26:00|107678.9|107653.9|107684.7|107659.7|107684.7|107659.7|107678.8|107653.8|10
1728901570000|2024-10-14 10:26:10|107685.4|107660.4|107684.2|107659.2|107685.4|107660.4|107684|107659|9
1728901580000|2024-10-14 10:26:20|107683.9|107658.9|107683.9|107658.9|107683.9|107658.9|107682.3|107657.3|7
1728901590000|2024-10-14 10:26:30|107684.1|107659.1|107686.2|107661.2|107687|107662|107684.1|107659.1|12
1728901600000|2024-10-14 10:26:40|107686.1|107661.1|107684.4|107659.4|107686.1|107661.1|107682.6|107657.6|11
1728901610000|2024-10-14 10:26:50|107685.4|107660.4|107684.4|107659.4|107686.2|107661.2|107684.4|107659.4|13
1728901620000|2024-10-14 10:27:00|107685|107660|107687.9|107662.9|107689.4|107664.4|107684.3|107659.3|16
1728901630000|2024-10-14 10:27:10|107687.8|107662.8|107688.1|107663.1|107688.2|107663.2|107686.6|107661.6|11
1728901640000|2024-10-14 10:27:20|107688|107663|107688.3|107663.3|107688.3|107663.3|107687.9|107662.9|8
1728901650000|2024-10-14 10:27:30|107688.4|107663.4|107703.5|107678.5|107703.8|107678.8|107686.9|107661.9|23
1728901660000|2024-10-14 10:27:40|107703.6|107678.6|107701.1|107676.1|107703.6|107678.6|107700.2|107675.2|10
1728901670000|2024-10-14 10:27:50|107700.9|107675.9|107702.7|107677.7|107702.7|107677.7|107700.9|107675.9|9
1728901680000|2024-10-14 10:28:00|107703.3|107678.3|107704.4|107679.4|107706.4|107681.4|107703.3|107678.3|19
1728901690000|2024-10-14 10:28:10|107704|107679|107703|107678|107704.3|107679.3|107703|107678|10
1728901700000|2024-10-14 10:28:20|107702.7|107677.7|107702.3|107677.3|107702.8|107677.8|107701.6|107676.6|16
1728901710000|2024-10-14 10:28:30|107702.7|107677.7|107701.8|107676.8|107703.8|107678.8|107701.8|107676.8|10
1728901720000|2024-10-14 10:28:40|107701.5|107676.5|107701.7|107676.7|107702.1|107677.1|107701.3|107676.3|12
1728901730000|2024-10-14 10:28:50|107701.5|107676.5|107704.2|107679.2|107704.2|107679.2|107700.1|107675.1|14
1728901740000|2024-10-14 10:29:00|107704.4|107679.4|107703.8|107678.8|107705.3|107680.3|107703.6|107678.6|12
1728901750000|2024-10-14 10:29:10|107704|107679|107699.6|107674.6|107704|107679|107697.3|107672.3|18
1728901760000|2024-10-14 10:29:20|107699.7|107674.7|107700.3|107675.3|107700.7|107675.7|107699.7|107674.7|7
1728901770000|2024-10-14 10:29:30|107700.4|107675.4|107700.5|107675.5|107700.5|107675.5|107700.2|107675.2|5
1728901780000|2024-10-14 10:29:40|107700.4|107675.4|107697.5|107672.5|107700.4|107675.4|107697.5|107672.5|11
1728901790000|2024-10-14 10:29:50|107697.7|107672.7|107699.9|107674.9|107701|107676|107697.7|107672.7|9
1728901800000|2024-10-14 10:30:00|107699.8|107674.8|107702.4|107677.4|107702.6|107677.6|107699.8|107674.8|16
1728901810000|2024-10-14 10:30:10|107702.5|107677.5|107705.6|107680.6|107705.6|107680.6|107701.9|107676.9|19
1728901820000|2024-10-14 10:30:20|107705.7|107680.7|107705.5|107680.5|107707|107682|107705.5|107680.5|11
1728901830000|2024-10-14 10:30:30|107705.4|107680.4|107702.9|107677.9|107705.4|107680.4|107702.9|107677.9|13
1728901840000|2024-10-14 10:30:40|107703|107678|107701.7|107676.7|107703.5|107678.5|107701.7|107676.7|12
1728901850000|2024-10-14 10:30:50|107702.2|107677.2|107702.6|107677.6|107703.1|107678.1|107702.2|107677.2|7
1728901860000|2024-10-14 10:31:00|107702.5|107677.5|107696.4|107671.4|107702.5|107677.5|107696.1|107671.1|10
1728901870000|2024-10-14 10:31:10|107695.7|107670.7|107697.2|107672.2|107697.2|107672.2|107694.1|107669.1|7
1728901880000|2024-10-14 10:31:20|107697.1|107672.1|107698.9|107673.9|107698.9|107673.9|107697|107672|9
1728901890000|2024-10-14 10:31:30|107698.5|107673.5|107699|107674|107699.3|107674.3|107698.5|107673.5|4
1728901900000|2024-10-14 10:31:40|107699.1|107674.1|107698.5|107673.5|107699.1|107674.1|107698.3|107673.3|6
1728901910000|2024-10-14 10:31:50|107698.6|107673.6|107700.7|107675.7|107700.7|107675.7|107698.6|107673.6|8
1728901920000|2024-10-14 10:32:00|107701|107676|107704.7|107679.7|107705.4|107680.4|107700.7|107675.7|16
1728901930000|2024-10-14 10:32:10|107704.6|107679.6|107703.8|107678.8|107704.8|107679.8|107703.8|107678.8|8
1728901940000|2024-10-14 10:32:20|107704.3|107679.3|107703.5|107678.5|107704.3|107679.3|107703.5|107678.5|2
1728901950000|2024-10-14 10:32:30|107703.2|107678.2|107706|107681|107706|107681|107703.1|107678.1|8
1728901960000|2024-10-14 10:32:40|107706.3|107681.3|107714|107689|107714|107689|107706.3|107681.3|14
1728901970000|2024-10-14 10:32:50|107714.1|107689.1|107712.4|107687.4|107715.5|107690.5|107712.4|107687.4|9
1728901980000|2024-10-14 10:33:00|107712.3|107687.3|107713.9|107688.9|107716.4|107691.4|107712.3|107687.3|8
1728901990000|2024-10-14 10:33:10|107714|107689|107714.2|107689.2|107714.2|107689.2|107714|107689|3
1728902000000|2024-10-14 10:33:20|107714.1|107689.1|107716|107691|107716|107691|107714.1|107689.1|9
1728902010000|2024-10-14 10:33:30|107715.9|107690.9|107715.8|107690.8|107716.4|107691.4|107715.7|107690.7|10
1728902020000|2024-10-14 10:33:40|107716|107691|107719.3|107694.3|107719.6|107694.6|107716|107691|9
1728902030000|2024-10-14 10:33:50|107719.1|107694.1|107718.9|107693.9|107723.8|107698.8|107718.9|107693.9|15
1728902040000|2024-10-14 10:34:00|107718.8|107693.8|107721.9|107696.9|107722.1|107697.1|107718.8|107693.8|10
1728902050000|2024-10-14 10:34:10|107722|107697|107721.1|107696.1|107722|107697|107721.1|107696.1|5
1728902060000|2024-10-14 10:34:20|107721|107696|107722.3|107697.3|107724.3|107699.3|107721|107696|14
1728902070000|2024-10-14 10:34:30|107721.8|107696.8|107719.2|107694.2|107721.8|107696.8|107719.1|107694.1|8
1728902080000|2024-10-14 10:34:40|107719.4|107694.4|107719.3|107694.3|107719.8|107694.8|107719.3|107694.3|10
1728902090000|2024-10-14 10:34:50|107719|107694|107718.1|107693.1|107719|107694|107718.1|107693.1|7
1728902100000|2024-10-14 10:35:00|107718.2|107693.2|107718.2|107693.2|107718.3|107693.3|107718.1|107693.1|5
1728902110000|2024-10-14 10:35:10|107717.7|107692.7|107717.6|107692.6|107717.7|107692.7|107717.5|107692.5|6
1728902120000|2024-10-14 10:35:20|107718.2|107693.2|107718.5|107693.5|107719.8|107694.8|107718.2|107693.2|11
1728902130000|2024-10-14 10:35:30|107718.4|107693.4|107717.6|107692.6|107718.6|107693.6|107717.6|107692.6|6
1728902140000|2024-10-14 10:35:40|107717.5|107692.5|107719.7|107694.7|107721.4|107696.4|107717.2|107692.2|16
1728902150000|2024-10-14 10:35:50|107719.6|107694.6|107718.4|107693.4|107719.6|107694.6|107717.6|107692.6|11
1728902160000|2024-10-14 10:36:00|107719.2|107694.2|107721.6|107696.6|107721.6|107696.6|107719.2|107694.2|14
1728902170000|2024-10-14 10:36:10|107721.7|107696.7|107723.9|107698.9|107723.9|107698.9|107721.7|107696.7|7
1728902180000|2024-10-14 10:36:20|107724|107699|107738.8|107713.8|107738.8|107713.8|107724|107699|14
1728902190000|2024-10-14 10:36:30|107739.1|107714.1|107742|107717|107742.6|107717.6|107739.1|107714.1|14
1728902200000|2024-10-14 10:36:40|107742.2|107717.2|107742.1|107717.1|107742.3|107717.3|107742.1|107717.1|4
1728902210000|2024-10-14 10:36:50|107742|107717|107747.7|107722.7|107748.3|107723.3|107741.9|107716.9|20
1728902220000|2024-10-14 10:37:00|107747.3|107722.3|107742.1|107717.1|107747.3|107722.3|107741.2|107716.2|14
1728902230000|2024-10-14 10:37:10|107741.7|107716.7|107749.4|107724.4|107751.5|107726.5|107741.7|107716.7|22
1728902240000|2024-10-14 10:37:20|107749.3|107724.3|107744.9|107719.9|107749.3|107724.3|107744.9|107719.9|10
1728902250000|2024-10-14 10:37:30|107744.6|107719.6|107743.2|107718.2|107744.6|107719.6|107743|107718|12
1728902260000|2024-10-14 10:37:40|107742|107717|107742.9|107717.9|107743|107718|107741.9|107716.9|8
1728902270000|2024-10-14 10:37:50|107743|107718|107740|107715|107743|107718|107739.3|107714.3|12
1728902280000|2024-10-14 10:38:00|107740.2|107715.2|107741.9|107716.9|107742.8|107717.8|107740.2|107715.2|9
1728902290000|2024-10-14 10:38:10|107741.8|107716.8|107741.1|107716.1|107741.8|107716.8|107740.9|107715.9|10
1728902300000|2024-10-14 10:38:20|107741.7|107716.7|107740.5|107715.5|107741.7|107716.7|107740.5|107715.5|11
1728902310000|2024-10-14 10:38:30|107740.6|107715.6|107740.8|107715.8|107740.8|107715.8|107739.9|107714.9|10
1728902320000|2024-10-14 10:38:40|107740.9|107715.9|107741.1|107716.1|107741.8|107716.8|107739.8|107714.8|12
1728902330000|2024-10-14 10:38:50|107740.9|107715.9|107741.5|107716.5|107741.5|107716.5|107740|107715|10
1728902340000|2024-10-14 10:39:00|107741.6|107716.6|107739.2|107714.2|107742|107717|107739.1|107714.1|12
1728902350000|2024-10-14 10:39:10|107739.5|107714.5|107740.6|107715.6|107742|107717|107739.4|107714.4|10
1728902360000|2024-10-14 10:39:20|107740.7|107715.7|107728.9|107703.9|107740.7|107715.7|107728.9|107703.9|18
1728902370000|2024-10-14 10:39:30|107728.3|107703.3|107729.8|107704.8|107730.5|107705.5|107728.2|107703.2|9
1728902380000|2024-10-14 10:39:40|107729.6|107704.6|107724.1|107699.1|107729.6|107704.6|107724.1|107699.1|9
1728902390000|2024-10-14 10:39:50|107723.8|107698.8|107722.8|107697.8|107723.9|107698.9|107722.7|107697.7|5
1728902400000|2024-10-14 10:40:00|107723.8|107698.8|107722.6|107697.6|107724.1|107699.1|107722.6|107697.6|13
1728902410000|2024-10-14 10:40:10|107722.5|107697.5|107723.4|107698.4|107723.4|107698.4|107722.5|107697.5|4
1728902420000|2024-10-14 10:40:20|107723.8|107698.8|107723.9|107698.9|107724.1|107699.1|107723.8|107698.8|5
1728902430000|2024-10-14 10:40:30|107724.1|107699.1|107736|107711|107736.5|107711.5|107724.1|107699.1|24
1728902440000|2024-10-14 10:40:40|107735.8|107710.8|107735.8|107710.8|107735.8|107710.8|107735.7|107710.7|3
1728902450000|2024-10-14 10:40:50|107735.7|107710.7|107736.1|107711.1|107736.6|107711.6|107735.6|107710.6|8
1728902460000|2024-10-14 10:41:00|107736.9|107711.9|107742.3|107717.3|107742.3|107717.3|107736.9|107711.9|11
1728902470000|2024-10-14 10:41:10|107743.1|107718.1|107747.8|107722.8|107747.8|107722.8|107743.1|107718.1|18
1728902480000|2024-10-14 10:41:20|107747.6|107722.6|107747.4|107722.4|107747.6|107722.6|107746.4|107721.4|14
1728902490000|2024-10-14 10:41:30|107747.3|107722.3|107744.3|107719.3|107748.3|107723.3|107744.1|107719.1|18
1728902500000|2024-10-14 10:41:40|107744.8|107719.8|107744.1|107719.1|107744.8|107719.8|107743.6|107718.6|9
1728902510000|2024-10-14 10:41:50|107744.4|107719.4|107748.5|107723.5|107749.8|107724.8|107744.4|107719.4|27
1728902520000|2024-10-14 10:42:00|107748.6|107723.6|107755.1|107730.1|107756.9|107731.9|107748.2|107723.2|15
1728902530000|2024-10-14 10:42:10|107755.2|107730.2|107754.6|107729.6|107755.2|107730.2|107752.5|107727.5|36
1728902540000|2024-10-14 10:42:20|107754.7|107729.7|107753.1|107728.1|107754.9|107729.9|107753.1|107728.1|9
1728902550000|2024-10-14 10:42:30|107752.6|107727.6|107754.4|107729.4|107754.4|107729.4|107749.2|107724.2|17
1728902560000|2024-10-14 10:42:40|107754.8|107729.8|107754.8|107729.8|107755.8|107730.8|107754.8|107729.8|15
1728902570000|2024-10-14 10:42:50|107754.1|107729.1|107755.9|107730.9|107755.9|107730.9|107753.9|107728.9|15
1728902580000|2024-10-14 10:43:00|107755.5|107730.5|107753.7|107728.7|107756.5|107731.5|107753.7|107728.7|11
1728902590000|2024-10-14 10:43:10|107753.6|107728.6|107759.5|107734.5|107759.5|107734.5|107753.6|107728.6|12
1728902600000|2024-10-14 10:43:20|107759.7|107734.7|107758.8|107733.8|107759.7|107734.7|107757.3|107732.3|17
1728902610000|2024-10-14 10:43:30|107759.3|107734.3|107758.6|107733.6|107760.1|107735.1|107758.2|107733.2|12
1728902620000|2024-10-14 10:43:40|107758.7|107733.7|107756.3|107731.3|107758.8|107733.8|107752.3|107727.3|23
1728902630000|2024-10-14 10:43:50|107758|107733|107759.5|107734.5|107764.1|107739.1|107758|107733|23
1728902640000|2024-10-14 10:44:00|107759.1|107734.1|107753.2|107728.2|107759.1|107734.1|107752.1|107727.1|9
1728902650000|2024-10-14 10:44:10|107753.4|107728.4|107752.2|107727.2|107753.4|107728.4|107752.2|107727.2|6
1728902660000|2024-10-14 10:44:20|107752.1|107727.1|107754.2|107729.2|107754.2|107729.2|107751.8|107726.8|8
1728902670000|2024-10-14 10:44:30|107754.1|107729.1|107755.1|107730.1|107755.2|107730.2|107753.6|107728.6|9
1728902680000|2024-10-14 10:44:40|107755.4|107730.4|107757.5|107732.5|107758.7|107733.7|107755.4|107730.4|15
1728902690000|2024-10-14 10:44:50|107753.5|107728.5|107745.7|107720.7|107753.5|107728.5|107745.7|107720.7|18
1728902700000|2024-10-14 10:45:00|107745.4|107720.4|107739.1|107714.1|107745.4|107720.4|107738.4|107713.4|19
1728902710000|2024-10-14 10:45:10|107739.2|107714.2|107749.7|107724.7|107749.7|107724.7|107739.2|107714.2|14
1728902720000|2024-10-14 10:45:20|107748.1|107723.1|107745.1|107720.1|107750.7|107725.7|107745.1|107720.1|13
1728902730000|2024-10-14 10:45:30|107744.4|107719.4|107743.2|107718.2|107744.4|107719.4|107740.9|107715.9|19
1728902740000|2024-10-14 10:45:40|107743.7|107718.7|107745|107720|107748.1|107723.1|107743.3|107718.3|17
1728902750000|2024-10-14 10:45:50|107745.3|107720.3|107744|107719|107746.2|107721.2|107744|107719|11
1728902760000|2024-10-14 10:46:00|107743.9|107718.9|107762.3|107737.3|107762.3|107737.3|107743.9|107718.9|14
1728902770000|2024-10-14 10:46:10|107762.2|107737.2|107764.4|107739.4|107764.4|107739.4|107762.2|107737.2|8
1728902780000|2024-10-14 10:46:20|107764.1|107739.1|107764.2|107739.2|107764.2|107739.2|107764.1|107739.1|2
1728902790000|2024-10-14 10:46:30|107764.3|107739.3|107763.8|107738.8|107764.3|107739.3|107762.7|107737.7|13
1728902800000|2024-10-14 10:46:40|107764|107739|107766.1|107741.1|107766.1|107741.1|107763.8|107738.8|8
1728902810000|2024-10-14 10:46:50|107766|107741|107767.1|107742.1|107767.9|107742.9|107765.8|107740.8|14
1728902820000|2024-10-14 10:47:00|107767.4|107742.4|107770.3|107745.3|107770.3|107745.3|107767.4|107742.4|9
1728902830000|2024-10-14 10:47:10|107770.5|107745.5|107792.4|107767.4|107792.4|107767.4|107770.3|107745.3|35
1728902840000|2024-10-14 10:47:20|107791.9|107766.9|107781.9|107756.9|107791.9|107766.9|107781.9|107756.9|13
1728902850000|2024-10-14 10:47:30|107781.8|107756.8|107781.5|107756.5|107783.4|107758.4|107781.5|107756.5|11
1728902860000|2024-10-14 10:47:40|107781.3|107756.3|107776.6|107751.6|107781.3|107756.3|107776.6|107751.6|11
1728902870000|2024-10-14 10:47:50|107776|107751|107776|107751|107776|107751|107774.6|107749.6|10
1728902880000|2024-10-14 10:48:00|107776.1|107751.1|107772.2|107747.2|107776.1|107751.1|107772.2|107747.2|10
1728902890000|2024-10-14 10:48:10|107772.5|107747.5|107772.5|107747.5|107772.5|107747.5|107772.3|107747.3|5
1728902900000|2024-10-14 10:48:20|107772.7|107747.7|107776.9|107751.9|107776.9|107751.9|107772.6|107747.6|10
1728902910000|2024-10-14 10:48:30|107777.4|107752.4|107777.6|107752.6|107777.7|107752.7|107777.4|107752.4|3
1728902920000|2024-10-14 10:48:40|107777.9|107752.9|107782.5|107757.5|107782.5|107757.5|107775.3|107750.3|17
1728902930000|2024-10-14 10:48:50|107782.6|107757.6|107782.5|107757.5|107782.6|107757.6|107782.5|107757.5|2
1728902940000|2024-10-14 10:49:00|107783.2|107758.2|107784|107759|107784.1|107759.1|107783.2|107758.2|4
1728902950000|2024-10-14 10:49:10|107783.3|107758.3|107774.8|107749.8|107783.3|107758.3|107774.1|107749.1|15
1728902960000|2024-10-14 10:49:20|107774.7|107749.7|107778.9|107753.9|107778.9|107753.9|107774.7|107749.7|10
1728902970000|2024-10-14 10:49:30|107778.8|107753.8|107784|107759|107784|107759|107778.8|107753.8|13
1728902980000|2024-10-14 10:49:40|107784.2|107759.2|107785.1|107760.1|107786.1|107761.1|107783.8|107758.8|14
1728902990000|2024-10-14 10:49:50|107784.8|107759.8|107779.1|107754.1|107784.8|107759.8|107779.1|107754.1|9
1728903000000|2024-10-14 10:50:00|107778|107753|107781.7|107756.7|107782.3|107757.3|107777.8|107752.8|17
1728903010000|2024-10-14 10:50:10|107781.8|107756.8|107782.2|107757.2|107782.2|107757.2|107781.8|107756.8|4
1728903020000|2024-10-14 10:50:20|107782.9|107757.9|107783.8|107758.8|107785.7|107760.7|107782.8|107757.8|13
1728903030000|2024-10-14 10:50:30|107784|107759|107792.7|107767.7|107792.7|107767.7|107783.8|107758.8|19
1728903040000|2024-10-14 10:50:40|107792.6|107767.6|107790.1|107765.1|107792.6|107767.6|107790.1|107765.1|8
1728903050000|2024-10-14 10:50:50|107790|107765|107791.6|107766.6|107791.6|107766.6|107788.2|107763.2|13
1728903060000|2024-10-14 10:51:00|107792.2|107767.2|107794.1|107769.1|107799.8|107774.8|107792.2|107767.2|22
1728903070000|2024-10-14 10:51:10|107793.7|107768.7|107793.3|107768.3|107793.7|107768.7|107793.3|107768.3|7
1728903080000|2024-10-14 10:51:20|107793.2|107768.2|107790.8|107765.8|107793.2|107768.2|107790.8|107765.8|6
1728903090000|2024-10-14 10:51:30|107791.4|107766.4|107800.8|107775.8|107803.5|107778.5|107791|107766|12
1728903100000|2024-10-14 10:51:40|107800.7|107775.7|107796.8|107771.8|107801.5|107776.5|107796.1|107771.1|14
1728903110000|2024-10-14 10:51:50|107795.7|107770.7|107793.9|107768.9|107795.7|107770.7|107793.5|107768.5|9
1728903120000|2024-10-14 10:52:00|107793.4|107768.4|107790.1|107765.1|107793.4|107768.4|107789.9|107764.9|14
1728903130000|2024-10-14 10:52:10|107789.7|107764.7|107785.9|107760.9|107790|107765|107785.9|107760.9|9
1728903140000|2024-10-14 10:52:20|107785.8|107760.8|107793.1|107768.1|107793.1|107768.1|107785.8|107760.8|13
1728903150000|2024-10-14 10:52:30|107793.8|107768.8|107793.6|107768.6|107794.5|107769.5|107793.3|107768.3|8
1728903160000|2024-10-14 10:52:40|107793.8|107768.8|107800.4|107775.4|107800.4|107775.4|107793.8|107768.8|11
1728903170000|2024-10-14 10:52:50|107800.6|107775.6|107799.8|107774.8|107800.6|107775.6|107799.7|107774.7|7
1728903180000|2024-10-14 10:53:00|107799.2|107774.2|107802.3|107777.3|107802.9|107777.9|107798.9|107773.9|18
1728903190000|2024-10-14 10:53:10|107802.5|107777.5|107801.4|107776.4|107802.7|107777.7|107801.4|107776.4|7
1728903200000|2024-10-14 10:53:20|107802.1|107777.1|107803.3|107778.3|107804|107779|107802.1|107777.1|9
1728903210000|2024-10-14 10:53:30|107804|107779|107802.8|107777.8|107805.3|107780.3|107802.8|107777.8|13
1728903220000|2024-10-14 10:53:40|107803.1|107778.1|107806.3|107781.3|107806.6|107781.6|107803.1|107778.1|14
1728903230000|2024-10-14 10:53:50|107806.1|107781.1|107805.6|107780.6|107807|107782|107805.6|107780.6|10
1728903240000|2024-10-14 10:54:00|107805.9|107780.9|107804.8|107779.8|107805.9|107780.9|107804|107779|10
1728903250000|2024-10-14 10:54:10|107804|107779|107804.8|107779.8|107804.8|107779.8|107803.6|107778.6|8
1728903260000|2024-10-14 10:54:20|107804.9|107779.9|107805.3|107780.3|107805.3|107780.3|107803.2|107778.2|14
1728903270000|2024-10-14 10:54:30|107806|107781|107805.9|107780.9|107807.5|107782.5|107805.3|107780.3|13
1728903280000|2024-10-14 10:54:40|107806.1|107781.1|107805.6|107780.6|107806.5|107781.5|107805.6|107780.6|8
1728903290000|2024-10-14 10:54:50|107805.5|107780.5|107806|107781|107806|107781|107805.3|107780.3|7
1728903300000|2024-10-14 10:55:00|107806.9|107781.9|107808|107783|107808|107783|107806.3|107781.3|9
1728903310000|2024-10-14 10:55:10|107810.5|107785.5|107811.1|107786.1|107812.4|107787.4|107810.5|107785.5|9
1728903320000|2024-10-14 10:55:20|107810.9|107785.9|107816.2|107791.2|107816.2|107791.2|107810.6|107785.6|15
1728903330000|2024-10-14 10:55:30|107816.3|107791.3|107831.3|107806.3|107832.4|107807.4|107816.3|107791.3|23
1728903340000|2024-10-14 10:55:40|107831.4|107806.4|107831.9|107806.9|107832|107807|107830.7|107805.7|12
1728903350000|2024-10-14 10:55:50|107832|107807|107825.3|107800.3|107832|107807|107825|107800|17
1728903360000|2024-10-14 10:56:00|107825|107800|107825.7|107800.7|107826|107801|107825|107800|13
1728903370000|2024-10-14 10:56:10|107825.5|107800.5|107822.7|107797.7|107825.6|107800.6|107822|107797|18
1728903380000|2024-10-14 10:56:20|107823|107798|107825.4|107800.4|107825.5|107800.5|107822|107797|15
1728903390000|2024-10-14 10:56:30|107825.3|107800.3|107826.9|107801.9|107826.9|107801.9|107825.3|107800.3|17
1728903400000|2024-10-14 10:56:40|107828.1|107803.1|107828.3|107803.3|107829.5|107804.5|107828|107803|12
1728903410000|2024-10-14 10:56:50|107828.2|107803.2|107826.1|107801.1|107828.2|107803.2|107825|107800|19
1728903420000|2024-10-14 10:57:00|107826.4|107801.4|107832.2|107807.2|107833.1|107808.1|107826.2|107801.2|18
1728903430000|2024-10-14 10:57:10|107832.1|107807.1|107830.3|107805.3|107832.3|107807.3|107830.1|107805.1|13
1728903440000|2024-10-14 10:57:20|107830.1|107805.1|107830.1|107805.1|107830.6|107805.6|107830.1|107805.1|15
1728903450000|2024-10-14 10:57:30|107830.2|107805.2|107832.2|107807.2|107832.6|107807.6|107830.2|107805.2|11
1728903460000|2024-10-14 10:57:40|107832.3|107807.3|107831.8|107806.8|107832.3|107807.3|107831.7|107806.7|7
1728903470000|2024-10-14 10:57:50|107831.1|107806.1|107815.7|107790.7|107831.1|107806.1|107815.7|107790.7|19
1728903480000|2024-10-14 10:58:00|107815.6|107790.6|107816.9|107791.9|107817.2|107792.2|107815.6|107790.6|11
1728903490000|2024-10-14 10:58:10|107817|107792|107817.2|107792.2|107817.3|107792.3|107816.6|107791.6|9
1728903500000|2024-10-14 10:58:20|107817.5|107792.5|107819|107794|107819|107794|107817.5|107792.5|13
1728903510000|2024-10-14 10:58:30|107819.2|107794.2|107819.3|107794.3|107825.4|107800.4|107819.2|107794.2|22
1728903520000|2024-10-14 10:58:40|107819.1|107794.1|107815.8|107790.8|107820.6|107795.6|107815.8|107790.8|28
1728903530000|2024-10-14 10:58:50|107817.5|107792.5|107818.7|107793.7|107819|107794|107817.5|107792.5|15
1728903540000|2024-10-14 10:59:00|107818.9|107793.9|107812.8|107787.8|107819.9|107794.9|107812.8|107787.8|17
1728903550000|2024-10-14 10:59:10|107812.2|107787.2|107814.8|107789.8|107814.8|107789.8|107810.5|107785.5|16
1728903560000|2024-10-14 10:59:20|107815.6|107790.6|107816.2|107791.2|107817.6|107792.6|107815.3|107790.3|14
1728903570000|2024-10-14 10:59:30|107815.5|107790.5|107805.4|107780.4|107815.5|107790.5|107801.9|107776.9|27
1728903580000|2024-10-14 10:59:40|107805.6|107780.6|107807.5|107782.5|107808.1|107783.1|107804.6|107779.6|27
1728903590000|2024-10-14 10:59:50|107807.3|107782.3|107808.3|107783.3|107810|107785|107807|107782|29
1728903600000|2024-10-14 11:00:00|107808.2|107783.2|107799.6|107774.6|107816.4|107791.4|107799.6|107774.6|40
1728903610000|2024-10-14 11:00:10|107799.1|107774.1|107799.1|107774.1|107799.9|107774.9|107795.3|107770.3|21
1728903620000|2024-10-14 11:00:20|107797.3|107772.3|107798.3|107773.3|107798.4|107773.4|107795|107770|21
1728903630000|2024-10-14 11:00:30|107797.9|107772.9|107787.6|107762.6|107800.4|107775.4|107787|107762|34
1728903640000|2024-10-14 11:00:40|107786.7|107761.7|107786.9|107761.9|107788|107763|107786.1|107761.1|37
1728903650000|2024-10-14 11:00:50|107787.2|107762.2|107788.4|107763.4|107788.9|107763.9|107787|107762|18
1728903660000|2024-10-14 11:01:00|107789|107764|107797.3|107772.3|107803.4|107778.4|107786.5|107761.5|36
1728903670000|2024-10-14 11:01:10|107796.9|107771.9|107801.4|107776.4|107803.1|107778.1|107794.7|107769.7|29
1728903680000|2024-10-14 11:01:20|107801.3|107776.3|107799.3|107774.3|107801.3|107776.3|107799.3|107774.3|11
1728903690000|2024-10-14 11:01:30|107799.1|107774.1|107801.1|107776.1|107806.4|107781.4|107798.6|107773.6|19
1728903700000|2024-10-14 11:01:40|107799.8|107774.8|107804|107779|107805.5|107780.5|107799.8|107774.8|22
1728903710000|2024-10-14 11:01:50|107802.9|107777.9|107801.8|107776.8|107803.6|107778.6|107800.5|107775.5|27
1728903720000|2024-10-14 11:02:00|107801.7|107776.7|107800.8|107775.8|107801.7|107776.7|107800.8|107775.8|4
1728903730000|2024-10-14 11:02:10|107800.4|107775.4|107800.2|107775.2|107800.5|107775.5|107797.7|107772.7|10
1728903740000|2024-10-14 11:02:20|107800.3|107775.3|107802.2|107777.2|107802.4|107777.4|107799.9|107774.9|12
1728903750000|2024-10-14 11:02:30|107802.3|107777.3|107804.5|107779.5|107805.4|107780.4|107802.2|107777.2|9
1728903760000|2024-10-14 11:02:40|107804.2|107779.2|107803.6|107778.6|107805.9|107780.9|107800.8|107775.8|28
1728903770000|2024-10-14 11:02:50|107803.7|107778.7|107803.3|107778.3|107805.8|107780.8|107802.9|107777.9|17
1728903780000|2024-10-14 11:03:00|107803.9|107778.9|107806|107781|107806.3|107781.3|107803.9|107778.9|20
1728903790000|2024-10-14 11:03:10|107806.1|107781.1|107806.3|107781.3|107808.3|107783.3|107806|107781|20
1728903800000|2024-10-14 11:03:20|107806|107781|107806.5|107781.5|107806.5|107781.5|107802.7|107777.7|31
1728903810000|2024-10-14 11:03:30|107806.6|107781.6|107834.8|107809.8|107836.1|107811.1|107806.5|107781.5|34
1728903820000|2024-10-14 11:03:40|107834.9|107809.9|107830.3|107805.3|107834.9|107809.9|107829.4|107804.4|19
1728903830000|2024-10-14 11:03:50|107830.1|107805.1|107836|107811|107836.8|107811.8|107828.7|107803.7|26
1728903840000|2024-10-14 11:04:00|107836.1|107811.1|107838.5|107813.5|107839.3|107814.3|107836.1|107811.1|19
1728903850000|2024-10-14 11:04:10|107838.6|107813.6|107866.4|107841.4|107866.8|107841.8|107837.7|107812.7|34
1728903860000|2024-10-14 11:04:20|107866.6|107841.6|107863|107838|107866.7|107841.7|107861.1|107836.1|25
1728903870000|2024-10-14 11:04:30|107862.4|107837.4|107864.4|107839.4|107865|107840|107862.1|107837.1|22
1728903880000|2024-10-14 11:04:40|107864.3|107839.3|107863.7|107838.7|107864.3|107839.3|107862.5|107837.5|11
1728903890000|2024-10-14 11:04:50|107863.8|107838.8|107864.5|107839.5|107864.5|107839.5|107863.8|107838.8|5
1728903900000|2024-10-14 11:05:00|107863.9|107838.9|107863.4|107838.4|107863.9|107838.9|107862.3|107837.3|13
1728903910000|2024-10-14 11:05:10|107863.2|107838.2|107865.5|107840.5|107865.5|107840.5|107863.2|107838.2|13
1728903920000|2024-10-14 11:05:20|107865.9|107840.9|107869.7|107844.7|107869.7|107844.7|107865.7|107840.7|9
1728903930000|2024-10-14 11:05:30|107868.5|107843.5|107867|107842|107868.5|107843.5|107866.5|107841.5|13
1728903940000|2024-10-14 11:05:40|107867.3|107842.3|107863.5|107838.5|107869.2|107844.2|107863.5|107838.5|22
1728903950000|2024-10-14 11:05:50|107863.8|107838.8|107864.7|107839.7|107864.8|107839.8|107863.6|107838.6|10
1728903960000|2024-10-14 11:06:00|107865.4|107840.4|107864.5|107839.5|107865.8|107840.8|107863.8|107838.8|7
1728903970000|2024-10-14 11:06:10|107864.3|107839.3|107863.9|107838.9|107864.5|107839.5|107862.9|107837.9|11
1728903980000|2024-10-14 11:06:20|107864.5|107839.5|107863.9|107838.9|107865|107840|107863.7|107838.7|18
1728903990000|2024-10-14 11:06:30|107863.8|107838.8|107863.5|107838.5|107863.8|107838.8|107862.4|107837.4|16
1728904000000|2024-10-14 11:06:40|107863.2|107838.2|107866.6|107841.6|107866.7|107841.7|107862.4|107837.4|12
1728904010000|2024-10-14 11:06:50|107866.9|107841.9|107864.7|107839.7|107866.9|107841.9|107864.6|107839.6|9
1728904020000|2024-10-14 11:07:00|107864.5|107839.5|107863.6|107838.6|107864.5|107839.5|107862.9|107837.9|11
1728904030000|2024-10-14 11:07:10|107863.5|107838.5|107865.3|107840.3|107869.2|107844.2|107863.5|107838.5|20
1728904040000|2024-10-14 11:07:20|107865.8|107840.8|107867.6|107842.6|107867.9|107842.9|107860.7|107835.7|18
1728904050000|2024-10-14 11:07:30|107866.9|107841.9|107864.3|107839.3|107867.9|107842.9|107863.6|107838.6|19
1728904060000|2024-10-14 11:07:40|107864.2|107839.2|107867.2|107842.2|107867.2|107842.2|107864.2|107839.2|16
1728904070000|2024-10-14 11:07:50|107867.3|107842.3|107863.2|107838.2|107867.7|107842.7|107862.8|107837.8|10
1728904080000|2024-10-14 11:08:00|107863.1|107838.1|107863.6|107838.6|107864|107839|107863.1|107838.1|9
1728904090000|2024-10-14 11:08:10|107863.5|107838.5|107861.4|107836.4|107864|107839|107861.4|107836.4|11
1728904100000|2024-10-14 11:08:20|107861.5|107836.5|107866.5|107841.5|107866.5|107841.5|107860.6|107835.6|13
1728904110000|2024-10-14 11:08:30|107866.8|107841.8|107872.7|107847.7|107872.7|107847.7|107865.8|107840.8|14
1728904120000|2024-10-14 11:08:40|107873.2|107848.2|107882.8|107857.8|107882.8|107857.8|107873|107848|13
1728904130000|2024-10-14 11:08:50|107883.1|107858.1|107883.1|107858.1|107886.5|107861.5|107883.1|107858.1|19
1728904140000|2024-10-14 11:09:00|107882.9|107857.9|107880|107855|107883|107858|107879.9|107854.9|9
1728904150000|2024-10-14 11:09:10|107880.7|107855.7|107885.4|107860.4|107885.4|107860.4|107875.8|107850.8|22
1728904160000|2024-10-14 11:09:20|107886.1|107861.1|107884.5|107859.5|107887.6|107862.6|107884.1|107859.1|15
1728904170000|2024-10-14 11:09:30|107884.8|107859.8|107877.2|107852.2|107884.9|107859.9|107877.1|107852.1|20
1728904180000|2024-10-14 11:09:40|107877.4|107852.4|107880.8|107855.8|107880.8|107855.8|107877.2|107852.2|15
1728904190000|2024-10-14 11:09:50|107880.9|107855.9|107886.6|107861.6|107886.6|107861.6|107878.7|107853.7|19
1728904200000|2024-10-14 11:10:00|107886.9|107861.9|107887.4|107862.4|107887.4|107862.4|107885.6|107860.6|13
1728904210000|2024-10-14 11:10:10|107887.5|107862.5|107884.1|107859.1|107887.5|107862.5|107883.3|107858.3|14
1728904220000|2024-10-14 11:10:20|107885.2|107860.2|107868.7|107843.7|107885.5|107860.5|107863.9|107838.9|22
1728904230000|2024-10-14 11:10:30|107869|107844|107869.1|107844.1|107870.1|107845.1|107868.5|107843.5|12
1728904240000|2024-10-14 11:10:40|107868|107843|107865.4|107840.4|107869.6|107844.6|107864.1|107839.1|20
1728904250000|2024-10-14 11:10:50|107866|107841|107867.5|107842.5|107868|107843|107866|107841|12
1728904260000|2024-10-14 11:11:00|107867.8|107842.8|107863.5|107838.5|107867.8|107842.8|107863.5|107838.5|9
1728904270000|2024-10-14 11:11:10|107863.1|107838.1|107851.4|107826.4|107863.4|107838.4|107850.3|107825.3|20
1728904280000|2024-10-14 11:11:20|107850.2|107825.2|107851.5|107826.5|107852.2|107827.2|107850.2|107825.2|10
1728904290000|2024-10-14 11:11:30|107848.7|107823.7|107846.5|107821.5|107852.8|107827.8|107846.5|107821.5|23
1728904300000|2024-10-14 11:11:40|107845.7|107820.7|107846|107821|107846.8|107821.8|107845.6|107820.6|9
1728904310000|2024-10-14 11:11:50|107845.7|107820.7|107846.6|107821.6|107846.6|107821.6|107845.7|107820.7|4
1728904320000|2024-10-14 11:12:00|107846|107821|107846.9|107821.9|107848.4|107823.4|107846|107821|17
1728904330000|2024-10-14 11:12:10|107846.8|107821.8|107849.3|107824.3|107850.8|107825.8|107846.8|107821.8|17
1728904340000|2024-10-14 11:12:20|107849.2|107824.2|107843.1|107818.1|107851.5|107826.5|107843.1|107818.1|24
1728904350000|2024-10-14 11:12:30|107843|107818|107843.3|107818.3|107843.4|107818.4|107843|107818|4
1728904360000|2024-10-14 11:12:40|107842.6|107817.6|107847|107822|107847|107822|107842.2|107817.2|12
1728904370000|2024-10-14 11:12:50|107846.9|107821.9|107850.2|107825.2|107851.2|107826.2|107846.9|107821.9|12
1728904380000|2024-10-14 11:13:00|107850|107825|107846.4|107821.4|107850|107825|107846.4|107821.4|12
1728904390000|2024-10-14 11:13:10|107846.1|107821.1|107848.5|107823.5|107851.3|107826.3|107846.1|107821.1|16
1728904400000|2024-10-14 11:13:20|107848.3|107823.3|107852.8|107827.8|107852.8|107827.8|107847.9|107822.9|14
1728904410000|2024-10-14 11:13:30|107853|107828|107858.4|107833.4|107859|107834|107853|107828|16
1728904420000|2024-10-14 11:13:40|107858.5|107833.5|107856.8|107831.8|107858.5|107833.5|107856.7|107831.7|10
1728904430000|2024-10-14 11:13:50|107857.5|107832.5|107856.7|107831.7|107857.8|107832.8|107856.7|107831.7|11
1728904440000|2024-10-14 11:14:00|107855.8|107830.8|107852.2|107827.2|107856.8|107831.8|107849.7|107824.7|12
1728904450000|2024-10-14 11:14:10|107852.4|107827.4|107840.7|107815.7|107852.8|107827.8|107840.7|107815.7|11
1728904460000|2024-10-14 11:14:20|107840.4|107815.4|107838.4|107813.4|107840.4|107815.4|107836.8|107811.8|15
1728904470000|2024-10-14 11:14:30|107838.7|107813.7|107838.9|107813.9|107839.1|107814.1|107836.4|107811.4|15
1728904480000|2024-10-14 11:14:40|107838.2|107813.2|107839.1|107814.1|107839.5|107814.5|107837.7|107812.7|16
1728904490000|2024-10-14 11:14:50|107839.5|107814.5|107838.3|107813.3|107839.6|107814.6|107836.9|107811.9|20
1728904500000|2024-10-14 11:15:00|107838.2|107813.2|107841.2|107816.2|107841.2|107816.2|107837.9|107812.9|17
1728904510000|2024-10-14 11:15:10|107841.9|107816.9|107837.7|107812.7|107841.9|107816.9|107837.3|107812.3|18
1728904520000|2024-10-14 11:15:20|107836.6|107811.6|107835.8|107810.8|107836.6|107811.6|107830.6|107805.6|17
1728904530000|2024-10-14 11:15:30|107836|107811|107832.3|107807.3|107836.3|107811.3|107829.7|107804.7|22
1728904540000|2024-10-14 11:15:40|107832.4|107807.4|107833.4|107808.4|107833.9|107808.9|107831.2|107806.2|20
1728904550000|2024-10-14 11:15:50|107832.6|107807.6|107824.7|107799.7|107832.6|107807.6|107824.7|107799.7|15
1728904560000|2024-10-14 11:16:00|107824.3|107799.3|107827.6|107802.6|107827.8|107802.8|107819.4|107794.4|18
1728904570000|2024-10-14 11:16:10|107827.5|107802.5|107825.9|107800.9|107827.5|107802.5|107825.9|107800.9|3
1728904580000|2024-10-14 11:16:20|107825.2|107800.2|107817.6|107792.6|107827.1|107802.1|107816.1|107791.1|20
1728904590000|2024-10-14 11:16:30|107817.4|107792.4|107816.2|107791.2|107817.5|107792.5|107815.9|107790.9|9
1728904600000|2024-10-14 11:16:40|107816.9|107791.9|107818.4|107793.4|107818.5|107793.5|107816.9|107791.9|8
1728904610000|2024-10-14 11:16:50|107819.1|107794.1|107817.9|107792.9|107819.6|107794.6|107817.9|107792.9|10
1728904620000|2024-10-14 11:17:00|107818|107793|107818.2|107793.2|107818.3|107793.3|107817.7|107792.7|7
1728904630000|2024-10-14 11:17:10|107817.5|107792.5|107816.3|107791.3|107817.8|107792.8|107816|107791|8
1728904640000|2024-10-14 11:17:20|107816.4|107791.4|107818|107793|107818.1|107793.1|107816.1|107791.1|11
1728904650000|2024-10-14 11:17:30|107817.8|107792.8|107818|107793|107818.1|107793.1|107816.9|107791.9|11
1728904660000|2024-10-14 11:17:40|107818.1|107793.1|107818.5|107793.5|107819.9|107794.9|107818.1|107793.1|11
1728904670000|2024-10-14 11:17:50|107819|107794|107819.5|107794.5|107819.5|107794.5|107818.4|107793.4|12
1728904680000|2024-10-14 11:18:00|107819.1|107794.1|107819.6|107794.6|107819.6|107794.6|107818.2|107793.2|11
1728904690000|2024-10-14 11:18:10|107819.4|107794.4|107823.4|107798.4|107823.8|107798.8|107818.8|107793.8|16
1728904700000|2024-10-14 11:18:20|107824.2|107799.2|107849.5|107824.5|107849.5|107824.5|107824.2|107799.2|25
1728904710000|2024-10-14 11:18:30|107849.6|107824.6|107843.3|107818.3|107849.6|107824.6|107842.8|107817.8|24
1728904720000|2024-10-14 11:18:40|107843|107818|107845.8|107820.8|107845.9|107820.9|107843|107818|8
1728904730000|2024-10-14 11:18:50|107845.9|107820.9|107841|107816|107845.9|107820.9|107841|107816|7
1728904740000|2024-10-14 11:19:00|107840.9|107815.9|107841.3|107816.3|107841.3|107816.3|107838.6|107813.6|12
1728904750000|2024-10-14 11:19:10|107841.8|107816.8|107850.5|107825.5|107851.6|107826.6|107841.8|107816.8|13
1728904760000|2024-10-14 11:19:20|107851|107826|107852.7|107827.7|107852.8|107827.8|107851|107826|7
1728904770000|2024-10-14 11:19:30|107852.6|107827.6|107853.9|107828.9|107853.9|107828.9|107852.6|107827.6|13
1728904780000|2024-10-14 11:19:40|107853.5|107828.5|107855.1|107830.1|107855.6|107830.6|107853.5|107828.5|9
1728904790000|2024-10-14 11:19:50|107855.5|107830.5|107845.3|107820.3|107855.6|107830.6|107845.3|107820.3|13
1728904800000|2024-10-14 11:20:00|107844.6|107819.6|107844.8|107819.8|107844.8|107819.8|107843.6|107818.6|12
1728904810000|2024-10-14 11:20:10|107845.1|107820.1|107846.4|107821.4|107846.6|107821.6|107845.1|107820.1|14
1728904820000|2024-10-14 11:20:20|107846.6|107821.6|107841.2|107816.2|107846.6|107821.6|107840.5|107815.5|16
1728904830000|2024-10-14 11:20:30|107840.8|107815.8|107842.8|107817.8|107842.9|107817.9|107840.8|107815.8|17
1728904840000|2024-10-14 11:20:40|107842.6|107817.6|107841.8|107816.8|107842.6|107817.6|107841.8|107816.8|7
1728904850000|2024-10-14 11:20:50|107842.1|107817.1|107842.8|107817.8|107842.8|107817.8|107840.5|107815.5|14
1728904860000|2024-10-14 11:21:00|107842.7|107817.7|107831.9|107806.9|107842.8|107817.8|107831.9|107806.9|19
1728904870000|2024-10-14 11:21:10|107830.4|107805.4|107823.3|107798.3|107830.5|107805.5|107823.3|107798.3|13
1728904880000|2024-10-14 11:21:20|107822.8|107797.8|107825|107800|107825.1|107800.1|107821.8|107796.8|28
1728904890000|2024-10-14 11:21:30|107824.9|107799.9|107840.4|107815.4|107840.7|107815.7|107823.8|107798.8|18
1728904900000|2024-10-14 11:21:40|107841.3|107816.3|107843.5|107818.5|107843.5|107818.5|107841.3|107816.3|10
1728904910000|2024-10-14 11:21:50|107843.2|107818.2|107839.4|107814.4|107843.2|107818.2|107839.4|107814.4|6
1728904920000|2024-10-14 11:22:00|107838.9|107813.9|107833.9|107808.9|107838.9|107813.9|107832.9|107807.9|18
1728904930000|2024-10-14 11:22:10|107835.2|107810.2|107838.1|107813.1|107838.3|107813.3|107833.5|107808.5|16
1728904940000|2024-10-14 11:22:20|107838|107813|107838.5|107813.5|107838.5|107813.5|107837.4|107812.4|13
1728904950000|2024-10-14 11:22:30|107838.7|107813.7|107838.9|107813.9|107838.9|107813.9|107838.3|107813.3|8
1728904960000|2024-10-14 11:22:40|107839.2|107814.2|107838.1|107813.1|107839.2|107814.2|107836.2|107811.2|15
1728904970000|2024-10-14 11:22:50|107838.4|107813.4|107839.3|107814.3|107839.3|107814.3|107838|107813|10
1728904980000|2024-10-14 11:23:00|107839.5|107814.5|107843.9|107818.9|107844.4|107819.4|107839.5|107814.5|13
1728904990000|2024-10-14 11:23:10|107844|107819|107849.3|107824.3|107849.3|107824.3|107844|107819|13
1728905000000|2024-10-14 11:23:20|107848.9|107823.9|107848.7|107823.7|107849.3|107824.3|107848.7|107823.7|5
1728905010000|2024-10-14 11:23:30|107849.1|107824.1|107848.9|107823.9|107853.2|107828.2|107848.8|107823.8|23
1728905020000|2024-10-14 11:23:40|107845.8|107820.8|107843.5|107818.5|107845.8|107820.8|107840.5|107815.5|15
1728905030000|2024-10-14 11:23:50|107843.8|107818.8|107828.3|107803.3|107844.4|107819.4|107827.2|107802.2|25
1728905040000|2024-10-14 11:24:00|107828.7|107803.7|107832.3|107807.3|107833.7|107808.7|107826.6|107801.6|19
1728905050000|2024-10-14 11:24:10|107831.2|107806.2|107831.6|107806.6|107832.9|107807.9|107829.5|107804.5|18
1728905060000|2024-10-14 11:24:20|107832.9|107807.9|107833.6|107808.6|107834.1|107809.1|107832.9|107807.9|10
1728905070000|2024-10-14 11:24:30|107833.5|107808.5|107793.1|107768.1|107833.5|107808.5|107792.1|107767.1|26
1728905080000|2024-10-14 11:24:40|107793.2|107768.2|107796.8|107771.8|107797.8|107772.8|107793|107768|21
1728905090000|2024-10-14 11:24:50|107796.7|107771.7|107800.1|107775.1|107801.3|107776.3|107796.5|107771.5|22
1728905100000|2024-10-14 11:25:00|107800.2|107775.2|107789.5|107764.5|107801.5|107776.5|107789.5|107764.5|27
1728905110000|2024-10-14 11:25:10|107789.3|107764.3|107791.7|107766.7|107792.1|107767.1|107789.3|107764.3|16
1728905120000|2024-10-14 11:25:20|107791.2|107766.2|107791.2|107766.2|107791.8|107766.8|107791.2|107766.2|10
1728905130000|2024-10-14 11:25:30|107791.3|107766.3|107786.4|107761.4|107791.3|107766.3|107785.4|107760.4|23
1728905140000|2024-10-14 11:25:40|107786.6|107761.6|107787.4|107762.4|107787.4|107762.4|107786.6|107761.6|6
1728905150000|2024-10-14 11:25:50|107787.3|107762.3|107780.1|107755.1|107787.3|107762.3|107775.1|107750.1|21
1728905160000|2024-10-14 11:26:00|107781.7|107756.7|107783.2|107758.2|107783.2|107758.2|107781.7|107756.7|10
1728905170000|2024-10-14 11:26:10|107783.3|107758.3|107792.7|107767.7|107792.7|107767.7|107783.3|107758.3|5
1728905180000|2024-10-14 11:26:20|107792.8|107767.8|107793.5|107768.5|107793.6|107768.6|107792.8|107767.8|13
1728905190000|2024-10-14 11:26:30|107793.4|107768.4|107786.7|107761.7|107793.7|107768.7|107786.7|107761.7|12
1728905200000|2024-10-14 11:26:40|107787.3|107762.3|107788.9|107763.9|107791.8|107766.8|107787.1|107762.1|25
1728905210000|2024-10-14 11:26:50|107788.7|107763.7|107790.8|107765.8|107791.5|107766.5|107788.6|107763.6|10
1728905220000|2024-10-14 11:27:00|107790.3|107765.3|107793.3|107768.3|107793.4|107768.4|107788.7|107763.7|22
1728905230000|2024-10-14 11:27:10|107793.4|107768.4|107799.1|107774.1|107799.1|107774.1|107792.8|107767.8|17
1728905240000|2024-10-14 11:27:20|107799.5|107774.5|107821.9|107796.9|107821.9|107796.9|107799.5|107774.5|25
1728905250000|2024-10-14 11:27:30|107822.9|107797.9|107819.8|107794.8|107822.9|107797.9|107819.1|107794.1|29
1728905260000|2024-10-14 11:27:40|107820.2|107795.2|107824.5|107799.5|107824.9|107799.9|107817.8|107792.8|16
1728905270000|2024-10-14 11:27:50|107825.1|107800.1|107820.4|107795.4|107825.1|107800.1|107820.4|107795.4|17
1728905280000|2024-10-14 11:28:00|107820.1|107795.1|107819.5|107794.5|107823.1|107798.1|107819.5|107794.5|24
1728905290000|2024-10-14 11:28:10|107820.2|107795.2|107819.5|107794.5|107820.5|107795.5|107818.6|107793.6|13
1728905300000|2024-10-14 11:28:20|107820|107795|107819.6|107794.6|107825.9|107800.9|107819.6|107794.6|25
1728905310000|2024-10-14 11:28:30|107820.6|107795.6|107817|107792|107820.8|107795.8|107814.6|107789.6|20
1728905320000|2024-10-14 11:28:40|107817.4|107792.4|107817.7|107792.7|107818|107793|107815.4|107790.4|12
1728905330000|2024-10-14 11:28:50|107818|107793|107812.8|107787.8|107818.3|107793.3|107811.3|107786.3|23
1728905340000|2024-10-14 11:29:00|107813.3|107788.3|107812.8|107787.8|107813.8|107788.8|107812.8|107787.8|11
1728905350000|2024-10-14 11:29:10|107812.6|107787.6|107812.2|107787.2|107815.5|107790.5|107811.8|107786.8|18
1728905360000|2024-10-14 11:29:20|107812.1|107787.1|107817.5|107792.5|107818.2|107793.2|107812.1|107787.1|21
1728905370000|2024-10-14 11:29:30|107817.8|107792.8|107817.3|107792.3|107818|107793|107817.1|107792.1|12
1728905380000|2024-10-14 11:29:40|107816.7|107791.7|107815.2|107790.2|107816.7|107791.7|107814|107789|15
1728905390000|2024-10-14 11:29:50|107814.7|107789.7|107816.6|107791.6|107817.6|107792.6|107813.8|107788.8|23
1728905400000|2024-10-14 11:30:00|107816.7|107791.7|107814.2|107789.2|107816.7|107791.7|107813.9|107788.9|17
1728905410000|2024-10-14 11:30:10|107813.8|107788.8|107813.3|107788.3|107814.3|107789.3|107813.3|107788.3|12
1728905420000|2024-10-14 11:30:20|107812.8|107787.8|107803.3|107778.3|107813|107788|107803.2|107778.2|27
1728905430000|2024-10-14 11:30:30|107802.6|107777.6|107807.3|107782.3|107807.3|107782.3|107801.2|107776.2|21
1728905440000|2024-10-14 11:30:40|107807.4|107782.4|107801.2|107776.2|107807.4|107782.4|107801|107776|24
1728905450000|2024-10-14 11:30:50|107801|107776|107797.1|107772.1|107801|107776|107792.8|107767.8|15
1728905460000|2024-10-14 11:31:00|107797.2|107772.2|107796.7|107771.7|107798.1|107773.1|107796.4|107771.4|18
1728905470000|2024-10-14 11:31:10|107797|107772|107795|107770|107800.2|107775.2|107795|107770|13
1728905480000|2024-10-14 11:31:20|107795.2|107770.2|107797.3|107772.3|107802.5|107777.5|107794.6|107769.6|28
1728905490000|2024-10-14 11:31:30|107797.1|107772.1|107801.2|107776.2|107801.4|107776.4|107796.9|107771.9|11
1728905500000|2024-10-14 11:31:40|107801.1|107776.1|107802.4|107777.4|107802.4|107777.4|107801.1|107776.1|5
1728905510000|2024-10-14 11:31:50|107802.2|107777.2|107811.2|107786.2|107812.4|107787.4|107802.2|107777.2|23
1728905520000|2024-10-14 11:32:00|107811.6|107786.6|107804.4|107779.4|107811.6|107786.6|107803|107778|24
1728905530000|2024-10-14 11:32:10|107804.3|107779.3|107797.5|107772.5|107805.2|107780.2|107791.5|107766.5|31
1728905540000|2024-10-14 11:32:20|107797.4|107772.4|107795.1|107770.1|107797.4|107772.4|107794.6|107769.6|11
1728905550000|2024-10-14 11:32:30|107794.8|107769.8|107791.2|107766.2|107795|107770|107791.2|107766.2|15
1728905560000|2024-10-14 11:32:40|107790.9|107765.9|107794|107769|107794|107769|107790.9|107765.9|12
1728905570000|2024-10-14 11:32:50|107793.7|107768.7|107795.9|107770.9|107803.5|107778.5|107793.7|107768.7|29
1728905580000|2024-10-14 11:33:00|107796.9|107771.9|107796.6|107771.6|107802.7|107777.7|107796.6|107771.6|23
1728905590000|2024-10-14 11:33:10|107795.7|107770.7|107790.2|107765.2|107795.7|107770.7|107789|107764|18
1728905600000|2024-10-14 11:33:20|107789.9|107764.9|107786.5|107761.5|107790.5|107765.5|107786.4|107761.4|20
1728905610000|2024-10-14 11:33:30|107787.1|107762.1|107788.2|107763.2|107789.1|107764.1|107787.1|107762.1|12
1728905620000|2024-10-14 11:33:40|107788.8|107763.8|107789.3|107764.3|107790|107765|107788.8|107763.8|11
1728905630000|2024-10-14 11:33:50|107789.4|107764.4|107791|107766|107791|107766|107789.3|107764.3|7
1728905640000|2024-10-14 11:34:00|107791.6|107766.6|107791.9|107766.9|107793.3|107768.3|107791.3|107766.3|13
1728905650000|2024-10-14 11:34:10|107792.2|107767.2|107791.7|107766.7|107795.7|107770.7|107791.5|107766.5|12
1728905660000|2024-10-14 11:34:20|107791.2|107766.2|107792.2|107767.2|107792.2|107767.2|107790.2|107765.2|10
1728905670000|2024-10-14 11:34:30|107792.5|107767.5|107788.5|107763.5|107792.9|107767.9|107788.5|107763.5|15
1728905680000|2024-10-14 11:34:40|107788|107763|107787.2|107762.2|107788|107763|107786.2|107761.2|9
1728905690000|2024-10-14 11:34:50|107787.1|107762.1|107791.9|107766.9|107797.3|107772.3|107786.4|107761.4|20
1728905700000|2024-10-14 11:35:00|107791.5|107766.5|107792.2|107767.2|107794.6|107769.6|107790.8|107765.8|15
1728905710000|2024-10-14 11:35:10|107792.3|107767.3|107789.9|107764.9|107792.3|107767.3|107789.2|107764.2|23
1728905720000|2024-10-14 11:35:20|107789.8|107764.8|107791.6|107766.6|107791.6|107766.6|107787.1|107762.1|15
1728905730000|2024-10-14 11:35:30|107791.3|107766.3|107796.3|107771.3|107798.7|107773.7|107791.3|107766.3|15
1728905740000|2024-10-14 11:35:40|107796.1|107771.1|107795.7|107770.7|107796.2|107771.2|107795.2|107770.2|10
1728905750000|2024-10-14 11:35:50|107796|107771|107796.2|107771.2|107796.9|107771.9|107795.4|107770.4|12
1728905760000|2024-10-14 11:36:00|107796.1|107771.1|107797.6|107772.6|107797.9|107772.9|107794|107769|16
1728905770000|2024-10-14 11:36:10|107797.3|107772.3|107791.6|107766.6|107798.1|107773.1|107791.6|107766.6|12
1728905780000|2024-10-14 11:36:20|107791.7|107766.7|107788.7|107763.7|107791.7|107766.7|107788|107763|11
1728905790000|2024-10-14 11:36:30|107788.8|107763.8|107789.4|107764.4|107790.7|107765.7|107788.8|107763.8|11
1728905800000|2024-10-14 11:36:40|107789.5|107764.5|107789|107764|107789.6|107764.6|107788.3|107763.3|9
1728905810000|2024-10-14 11:36:50|107788.7|107763.7|107789.3|107764.3|107789.5|107764.5|107788.6|107763.6|9
1728905820000|2024-10-14 11:37:00|107789.6|107764.6|107788.4|107763.4|107790.1|107765.1|107787.5|107762.5|20
1728905830000|2024-10-14 11:37:10|107788.3|107763.3|107786.9|107761.9|107788.7|107763.7|107785.7|107760.7|12
1728905840000|2024-10-14 11:37:20|107787.1|107762.1|107786.8|107761.8|107787.2|107762.2|107786.8|107761.8|3
1728905850000|2024-10-14 11:37:30|107786.9|107761.9|107786.7|107761.7|107786.9|107761.9|107786.5|107761.5|4
1728905860000|2024-10-14 11:37:40|107785.9|107760.9|107787.1|107762.1|107787.7|107762.7|107785.9|107760.9|10
1728905870000|2024-10-14 11:37:50|107787|107762|107791.8|107766.8|107792|107767|107787|107762|23
1728905880000|2024-10-14 11:38:00|107791.9|107766.9|107794.7|107769.7|107794.9|107769.9|107791.2|107766.2|22
1728905890000|2024-10-14 11:38:10|107793.2|107768.2|107793.5|107768.5|107793.5|107768.5|107792.5|107767.5|11
1728905900000|2024-10-14 11:38:20|107793.6|107768.6|107790.8|107765.8|107793.6|107768.6|107790.2|107765.2|11
1728905910000|2024-10-14 11:38:30|107791.3|107766.3|107791|107766|107792.6|107767.6|107790.8|107765.8|12
1728905920000|2024-10-14 11:38:40|107791.2|107766.2|107790.5|107765.5|107791.2|107766.2|107790.1|107765.1|6
1728905930000|2024-10-14 11:38:50|107790.4|107765.4|107790.9|107765.9|107791.3|107766.3|107790.4|107765.4|11
1728905940000|2024-10-14 11:39:00|107791.1|107766.1|107790.8|107765.8|107791.1|107766.1|107790.1|107765.1|12
1728905950000|2024-10-14 11:39:10|107790.5|107765.5|107790.4|107765.4|107790.5|107765.5|107790.4|107765.4|2
1728905960000|2024-10-14 11:39:20|107790.8|107765.8|107789.9|107764.9|107790.8|107765.8|107789.9|107764.9|4
1728905970000|2024-10-14 11:39:30|107789.3|107764.3|107789.5|107764.5|107789.5|107764.5|107788.2|107763.2|7
1728905980000|2024-10-14 11:39:40|107790.2|107765.2|107793.1|107768.1|107793.6|107768.6|107790.2|107765.2|12
1728905990000|2024-10-14 11:39:50|107793|107768|107794.4|107769.4|107794.4|107769.4|107791.1|107766.1|14
1728906000000|2024-10-14 11:40:00|107794.2|107769.2|107792.7|107767.7|107794.2|107769.2|107792.7|107767.7|11
1728906010000|2024-10-14 11:40:10|107792.8|107767.8|107796.8|107771.8|107796.8|107771.8|107792.6|107767.6|17
1728906020000|2024-10-14 11:40:20|107796.4|107771.4|107791.7|107766.7|107796.8|107771.8|107791.7|107766.7|15
1728906030000|2024-10-14 11:40:30|107791.4|107766.4|107785.8|107760.8|107791.4|107766.4|107782.8|107757.8|18
1728906040000|2024-10-14 11:40:40|107785.5|107760.5|107785.9|107760.9|107786.1|107761.1|107784.5|107759.5|13
1728906050000|2024-10-14 11:40:50|107785.8|107760.8|107785.5|107760.5|107785.9|107760.9|107785.5|107760.5|4
1728906060000|2024-10-14 11:41:00|107785.1|107760.1|107777.9|107752.9|107785.1|107760.1|107772.4|107747.4|23
1728906070000|2024-10-14 11:41:10|107778.1|107753.1|107777|107752|107782|107757|107771.9|107746.9|22
1728906080000|2024-10-14 11:41:20|107777.1|107752.1|107775.7|107750.7|107777.9|107752.9|107775.7|107750.7|17
1728906090000|2024-10-14 11:41:30|107775.4|107750.4|107777.5|107752.5|107778.4|107753.4|107775.4|107750.4|11
1728906100000|2024-10-14 11:41:40|107777.6|107752.6|107782.6|107757.6|107785.1|107760.1|107777.6|107752.6|27
1728906110000|2024-10-14 11:41:50|107782.5|107757.5|107780.2|107755.2|107782.5|107757.5|107779.3|107754.3|16
1728906120000|2024-10-14 11:42:00|107780.6|107755.6|107776.4|107751.4|107780.6|107755.6|107776.4|107751.4|15
1728906130000|2024-10-14 11:42:10|107776.3|107751.3|107767.8|107742.8|107776.3|107751.3|107766|107741|23
1728906140000|2024-10-14 11:42:20|107768.1|107743.1|107766.7|107741.7|107773|107748|107766.7|107741.7|19
1728906150000|2024-10-14 11:42:30|107766.6|107741.6|107767.2|107742.2|107769.7|107744.7|107766.5|107741.5|20
1728906160000|2024-10-14 11:42:40|107766.9|107741.9|107767.3|107742.3|107767.9|107742.9|107766.2|107741.2|16
1728906170000|2024-10-14 11:42:50|107767.7|107742.7|107765.5|107740.5|107768.8|107743.8|107765.4|107740.4|16
1728906180000|2024-10-14 11:43:00|107765.3|107740.3|107764.3|107739.3|107771|107746|107764.3|107739.3|22
1728906190000|2024-10-14 11:43:10|107764|107739|107762.8|107737.8|107765.4|107740.4|107762.4|107737.4|14
1728906200000|2024-10-14 11:43:20|107763.3|107738.3|107757.9|107732.9|107763.3|107738.3|107757|107732|19
1728906210000|2024-10-14 11:43:30|107757.6|107732.6|107750.3|107725.3|107758.1|107733.1|107750.3|107725.3|12
1728906220000|2024-10-14 11:43:40|107749.6|107724.6|107751.1|107726.1|107751.3|107726.3|107749|107724|11
1728906230000|2024-10-14 11:43:50|107751|107726|107756.6|107731.6|107756.6|107731.6|107751|107726|13
1728906240000|2024-10-14 11:44:00|107756.5|107731.5|107755.8|107730.8|107757.5|107732.5|107755.8|107730.8|11
1728906250000|2024-10-14 11:44:10|107755.7|107730.7|107754.9|107729.9|107755.7|107730.7|107752.6|107727.6|22
1728906260000|2024-10-14 11:44:20|107755.8|107730.8|107754.9|107729.9|107755.8|107730.8|107754.6|107729.6|10
1728906270000|2024-10-14 11:44:30|107754.8|107729.8|107755.9|107730.9|107757.3|107732.3|107754.5|107729.5|12
1728906280000|2024-10-14 11:44:40|107756|107731|107747.1|107722.1|107756|107731|107745.4|107720.4|32
1728906290000|2024-10-14 11:44:50|107746.6|107721.6|107749.3|107724.3|107749.7|107724.7|107745.9|107720.9|15
1728906300000|2024-10-14 11:45:00|107748.7|107723.7|107748.4|107723.4|107750.1|107725.1|107743.9|107718.9|20
1728906310000|2024-10-14 11:45:10|107749.6|107724.6|107748.5|107723.5|107749.9|107724.9|107747.8|107722.8|18
1728906320000|2024-10-14 11:45:20|107748.6|107723.6|107748|107723|107748.6|107723.6|107744.3|107719.3|22
1728906330000|2024-10-14 11:45:30|107748.2|107723.2|107754|107729|107754|107729|107748.2|107723.2|15
1728906340000|2024-10-14 11:45:40|107753.8|107728.8|107747.9|107722.9|107754.2|107729.2|107747.9|107722.9|16
1728906350000|2024-10-14 11:45:50|107748.2|107723.2|107748.6|107723.6|107748.6|107723.6|107747|107722|11
1728906360000|2024-10-14 11:46:00|107748.8|107723.8|107751.9|107726.9|107752.3|107727.3|107748.6|107723.6|15
1728906370000|2024-10-14 11:46:10|107751.2|107726.2|107756.3|107731.3|107756.3|107731.3|107750|107725|21
1728906380000|2024-10-14 11:46:20|107757.9|107732.9|107746.5|107721.5|107757.9|107732.9|107746.3|107721.3|23
1728906390000|2024-10-14 11:46:30|107746.8|107721.8|107746.1|107721.1|107747.2|107722.2|107745.4|107720.4|19
1728906400000|2024-10-14 11:46:40|107746.6|107721.6|107759.7|107734.7|107759.7|107734.7|107746.6|107721.6|22
1728906410000|2024-10-14 11:46:50|107760|107735|107767.7|107742.7|107767.7|107742.7|107759.6|107734.6|26
1728906420000|2024-10-14 11:47:00|107768.5|107743.5|107771.3|107746.3|107771.3|107746.3|107768.5|107743.5|18
1728906430000|2024-10-14 11:47:10|107771|107746|107770|107745|107772.9|107747.9|107769.2|107744.2|22
1728906440000|2024-10-14 11:47:20|107769.2|107744.2|107774.8|107749.8|107775.2|107750.2|107768.7|107743.7|23
1728906450000|2024-10-14 11:47:30|107775|107750|107776.8|107751.8|107777.3|107752.3|107775|107750|12
1728906460000|2024-10-14 11:47:40|107776.5|107751.5|107777.1|107752.1|107777.5|107752.5|107776.5|107751.5|16
1728906470000|2024-10-14 11:47:50|107776.9|107751.9|107796.7|107771.7|107797.2|107772.2|107776.5|107751.5|23
1728906480000|2024-10-14 11:48:00|107796.9|107771.9|107806.6|107781.6|107806.6|107781.6|107796.6|107771.6|21
1728906490000|2024-10-14 11:48:10|107807.2|107782.2|107809.5|107784.5|107810.5|107785.5|107806.9|107781.9|20
1728906500000|2024-10-14 11:48:20|107809.8|107784.8|107811.4|107786.4|107811.4|107786.4|107809.8|107784.8|14
1728906510000|2024-10-14 11:48:30|107811.2|107786.2|107815.7|107790.7|107816.9|107791.9|107811.2|107786.2|20
1728906520000|2024-10-14 11:48:40|107815.6|107790.6|107820.4|107795.4|107822.3|107797.3|107813.5|107788.5|24
1728906530000|2024-10-14 11:48:50|107819.8|107794.8|107812.6|107787.6|107819.8|107794.8|107812.6|107787.6|12
1728906540000|2024-10-14 11:49:00|107811.9|107786.9|107808.2|107783.2|107812.2|107787.2|107804.6|107779.6|16
1728906550000|2024-10-14 11:49:10|107808.4|107783.4|107808.5|107783.5|107808.7|107783.7|107808.3|107783.3|5
1728906560000|2024-10-14 11:49:20|107807.9|107782.9|107797.3|107772.3|107808.2|107783.2|107795.8|107770.8|20
1728906570000|2024-10-14 11:49:30|107797.1|107772.1|107810.4|107785.4|107810.4|107785.4|107797.1|107772.1|24
1728906580000|2024-10-14 11:49:40|107809.7|107784.7|107831.5|107806.5|107836.1|107811.1|107808.9|107783.9|34
1728906590000|2024-10-14 11:49:50|107830.6|107805.6|107817.1|107792.1|107830.6|107805.6|107816.8|107791.8|23
1728906600000|2024-10-14 11:50:00|107816.8|107791.8|107816.6|107791.6|107817.6|107792.6|107816|107791|19
1728906610000|2024-10-14 11:50:10|107816.4|107791.4|107811.7|107786.7|107816.4|107791.4|107811.3|107786.3|15
1728906620000|2024-10-14 11:50:20|107810.3|107785.3|107811.7|107786.7|107812.4|107787.4|107810.3|107785.3|19
1728906630000|2024-10-14 11:50:30|107812.4|107787.4|107809.9|107784.9|107813.5|107788.5|107808.8|107783.8|26
1728906640000|2024-10-14 11:50:40|107809.8|107784.8|107808.5|107783.5|107811.7|107786.7|107807.7|107782.7|17
1728906650000|2024-10-14 11:50:50|107808.4|107783.4|107798.7|107773.7|107808.4|107783.4|107798.5|107773.5|29
1728906660000|2024-10-14 11:51:00|107798.6|107773.6|107797.3|107772.3|107798.6|107773.6|107797|107772|14
1728906670000|2024-10-14 11:51:10|107797.7|107772.7|107790|107765|107798.2|107773.2|107787.6|107762.6|13
1728906680000|2024-10-14 11:51:20|107790.4|107765.4|107789.6|107764.6|107790.6|107765.6|107788.8|107763.8|12
1728906690000|2024-10-14 11:51:30|107790|107765|107790.5|107765.5|107791.1|107766.1|107788|107763|23
1728906700000|2024-10-14 11:51:40|107790.7|107765.7|107785.6|107760.6|107790.8|107765.8|107782.5|107757.5|21
1728906710000|2024-10-14 11:51:50|107785.3|107760.3|107784.6|107759.6|107785.3|107760.3|107783.4|107758.4|14
1728906720000|2024-10-14 11:52:00|107784.7|107759.7|107784.4|107759.4|107785.6|107760.6|107783.8|107758.8|17
1728906730000|2024-10-14 11:52:10|107784.2|107759.2|107783.9|107758.9|107785.5|107760.5|107783.6|107758.6|18
1728906740000|2024-10-14 11:52:20|107784.1|107759.1|107783.4|107758.4|107784.3|107759.3|107781.7|107756.7|15
1728906750000|2024-10-14 11:52:30|107783|107758|107785.1|107760.1|107785.6|107760.6|107782.8|107757.8|11
1728906760000|2024-10-14 11:52:40|107784.9|107759.9|107774.9|107749.9|107789.7|107764.7|107767.3|107742.3|30
1728906770000|2024-10-14 11:52:50|107775.6|107750.6|107766.5|107741.5|107775.6|107750.6|107759.5|107734.5|35
1728906780000|2024-10-14 11:53:00|107766.8|107741.8|107755.4|107730.4|107767.8|107742.8|107755.4|107730.4|21
1728906790000|2024-10-14 11:53:10|107756.8|107731.8|107758.8|107733.8|107762.8|107737.8|107748.7|107723.7|30
1728906800000|2024-10-14 11:53:20|107758.4|107733.4|107751|107726|107760.7|107735.7|107749.7|107724.7|37
1728906810000|2024-10-14 11:53:30|107751.6|107726.6|107756|107731|107756|107731|107751.6|107726.6|31
1728906820000|2024-10-14 11:53:40|107755.7|107730.7|107752.7|107727.7|107756.6|107731.6|107752.4|107727.4|22
1728906830000|2024-10-14 11:53:50|107753.1|107728.1|107751.7|107726.7|107753.6|107728.6|107751|107726|23
1728906840000|2024-10-14 11:54:00|107752|107727|107754.7|107729.7|107754.7|107729.7|107752|107727|12
1728906850000|2024-10-14 11:54:10|107754.8|107729.8|107754.7|107729.7|107755|107730|107754.7|107729.7|5
1728906860000|2024-10-14 11:54:20|107754.5|107729.5|107753.6|107728.6|107754.6|107729.6|107752.5|107727.5|14
1728906870000|2024-10-14 11:54:30|107753.7|107728.7|107754.3|107729.3|107754.6|107729.6|107753.7|107728.7|9
1728906880000|2024-10-14 11:54:40|107753.8|107728.8|107752|107727|107755.7|107730.7|107752|107727|15
1728906890000|2024-10-14 11:54:50|107751.6|107726.6|107745.6|107720.6|107753.1|107728.1|107743.8|107718.8|20
1728906900000|2024-10-14 11:55:00|107745.9|107720.9|107738.5|107713.5|107745.9|107720.9|107736.9|107711.9|26
1728906910000|2024-10-14 11:55:10|107738.3|107713.3|107748.4|107723.4|107748.4|107723.4|107738.3|107713.3|16
1728906920000|2024-10-14 11:55:20|107748.1|107723.1|107720.1|107695.1|107748.3|107723.3|107719|107694|35
1728906930000|2024-10-14 11:55:30|107719.4|107694.4|107715.8|107690.8|107719.7|107694.7|107713.2|107688.2|22
1728906940000|2024-10-14 11:55:40|107715.4|107690.4|107715.1|107690.1|107719.6|107694.6|107715.1|107690.1|19
1728906950000|2024-10-14 11:55:50|107714.8|107689.8|107705.1|107680.1|107714.8|107689.8|107705|107680|13
1728906960000|2024-10-14 11:56:00|107704.2|107679.2|107705.2|107680.2|107706.8|107681.8|107704.2|107679.2|8
1728906970000|2024-10-14 11:56:10|107704.4|107679.4|107713.5|107688.5|107714.2|107689.2|107700.9|107675.9|14
1728906980000|2024-10-14 11:56:20|107713|107688|107723.8|107698.8|107726.6|107701.6|107713|107688|36
1728906990000|2024-10-14 11:56:30|107724.3|107699.3|107716.7|107691.7|107724.9|107699.9|107716.3|107691.3|22
1728907000000|2024-10-14 11:56:40|107717.8|107692.8|107721.9|107696.9|107724|107699|107716.6|107691.6|30
1728907010000|2024-10-14 11:56:50|107721.2|107696.2|107738.9|107713.9|107739.3|107714.3|107720.4|107695.4|43
1728907020000|2024-10-14 11:57:00|107738.1|107713.1|107746.9|107721.9|107747.7|107722.7|107734.1|107709.1|42
1728907030000|2024-10-14 11:57:10|107746.4|107721.4|107740.9|107715.9|107746.4|107721.4|107740.9|107715.9|25
1728907040000|2024-10-14 11:57:20|107739.9|107714.9|107740.2|107715.2|107741.4|107716.4|107737.7|107712.7|23
1728907050000|2024-10-14 11:57:30|107740.3|107715.3|107745.4|107720.4|107745.4|107720.4|107736.2|107711.2|25
1728907060000|2024-10-14 11:57:40|107745.2|107720.2|107739.5|107714.5|107745.9|107720.9|107739.5|107714.5|17
1728907070000|2024-10-14 11:57:50|107739.8|107714.8|107734.4|107709.4|107739.8|107714.8|107734.4|107709.4|22
1728907080000|2024-10-14 11:58:00|107735.2|107710.2|107731.1|107706.1|107735.7|107710.7|107730.5|107705.5|25
1728907090000|2024-10-14 11:58:10|107730.5|107705.5|107723.1|107698.1|107733.1|107708.1|107723.1|107698.1|31
1728907100000|2024-10-14 11:58:20|107722.6|107697.6|107713.3|107688.3|107722.6|107697.6|107712.6|107687.6|20
1728907110000|2024-10-14 11:58:30|107712.9|107687.9|107716.3|107691.3|107717.1|107692.1|107712.9|107687.9|21
1728907120000|2024-10-14 11:58:40|107715.8|107690.8|107697.4|107672.4|107715.8|107690.8|107697.2|107672.2|30
1728907130000|2024-10-14 11:58:50|107698.1|107673.1|107699|107674|107699.6|107674.6|107697.3|107672.3|18
1728907140000|2024-10-14 11:59:00|107699.2|107674.2|107700.8|107675.8|107704|107679|107699.1|107674.1|41
1728907150000|2024-10-14 11:59:10|107700|107675|107698.5|107673.5|107702|107677|107697.3|107672.3|30
1728907160000|2024-10-14 11:59:20|107697.7|107672.7|107696.1|107671.1|107698.2|107673.2|107695.1|107670.1|26
1728907170000|2024-10-14 11:59:30|107695.4|107670.4|107697|107672|107698.9|107673.9|107695.2|107670.2|18
1728907180000|2024-10-14 11:59:40|107697.1|107672.1|107699.6|107674.6|107699.9|107674.9|107693.4|107668.4|22
1728907190000|2024-10-14 11:59:50|107700.4|107675.4|107707.2|107682.2|107707.2|107682.2|107696.2|107671.2|39
1728907200000|2024-10-14 12:00:00|107708.3|107683.3|107725.5|107700.5|107726.5|107701.5|107708.3|107683.3|42
1728907210000|2024-10-14 12:00:10|107725.1|107700.1|107731.2|107706.2|107732.1|107707.1|107724.7|107699.7|28
1728907220000|2024-10-14 12:00:20|107731.4|107706.4|107734.5|107709.5|107740|107715|107731.4|107706.4|14
1728907230000|2024-10-14 12:00:30|107733.8|107708.8|107732.9|107707.9|107733.8|107708.8|107730.1|107705.1|17
1728907240000|2024-10-14 12:00:40|107732.7|107707.7|107730.8|107705.8|107733|107708|107730.8|107705.8|6
1728907250000|2024-10-14 12:00:50|107731.3|107706.3|107732.5|107707.5|107737.7|107712.7|107731.3|107706.3|18
1728907260000|2024-10-14 12:01:00|107731.9|107706.9|107735.6|107710.6|107736|107711|107731.9|107706.9|16
1728907270000|2024-10-14 12:01:10|107736|107711|107731.7|107706.7|107740.1|107715.1|107730.6|107705.6|32
1728907280000|2024-10-14 12:01:20|107731.5|107706.5|107734.4|107709.4|107735.2|107710.2|107731.1|107706.1|35
1728907290000|2024-10-14 12:01:30|107732.5|107707.5|107733.2|107708.2|107733.8|107708.8|107731.1|107706.1|25
1728907300000|2024-10-14 12:01:40|107732.5|107707.5|107723.8|107698.8|107732.5|107707.5|107723.7|107698.7|20
1728907310000|2024-10-14 12:01:50|107723.1|107698.1|107708.2|107683.2|107723.1|107698.1|107708.2|107683.2|19
1728907320000|2024-10-14 12:02:00|107707.5|107682.5|107709.3|107684.3|107711.5|107686.5|107707.5|107682.5|16
1728907330000|2024-10-14 12:02:10|107709.2|107684.2|107718.9|107693.9|107720.9|107695.9|107709.2|107684.2|26
1728907340000|2024-10-14 12:02:20|107718.6|107693.6|107725.2|107700.2|107726.9|107701.9|107718.6|107693.6|13
1728907350000|2024-10-14 12:02:30|107725.3|107700.3|107732|107707|107732|107707|107725.3|107700.3|14
1728907360000|2024-10-14 12:02:40|107731.7|107706.7|107729.8|107704.8|107733.7|107708.7|107729.8|107704.8|12
1728907370000|2024-10-14 12:02:50|107729.3|107704.3|107722.4|107697.4|107729.3|107704.3|107722.4|107697.4|12
1728907380000|2024-10-14 12:03:00|107721.9|107696.9|107682.8|107657.8|107721.9|107696.9|107682.3|107657.3|28
1728907390000|2024-10-14 12:03:10|107683.3|107658.3|107680.8|107655.8|107683.6|107658.6|107679.3|107654.3|36
1728907400000|2024-10-14 12:03:20|107681|107656|107680.6|107655.6|107683.1|107658.1|107679.7|107654.7|21
1728907410000|2024-10-14 12:03:30|107680.2|107655.2|107671.9|107646.9|107681.7|107656.7|107671.9|107646.9|20
1728907420000|2024-10-14 12:03:40|107672.1|107647.1|107667.5|107642.5|107672.5|107647.5|107667.2|107642.2|14
1728907430000|2024-10-14 12:03:50|107664.3|107639.3|107652.5|107627.5|107664.3|107639.3|107651.9|107626.9|35
1728907440000|2024-10-14 12:04:00|107652.8|107627.8|107652.3|107627.3|107652.8|107627.8|107651.9|107626.9|12
1728907450000|2024-10-14 12:04:10|107652.4|107627.4|107649.8|107624.8|107652.9|107627.9|107649.5|107624.5|16
1728907460000|2024-10-14 12:04:20|107649.9|107624.9|107660|107635|107660|107635|107649.9|107624.9|18
1728907470000|2024-10-14 12:04:30|107659.9|107634.9|107657.2|107632.2|107660.1|107635.1|107657.2|107632.2|17
1728907480000|2024-10-14 12:04:40|107656.4|107631.4|107639.6|107614.6|107657|107632|107639.6|107614.6|34
1728907490000|2024-10-14 12:04:50|107639.3|107614.3|107642.3|107617.3|107645|107620|107639.3|107614.3|18
1728907500000|2024-10-14 12:05:00|107641.7|107616.7|107638.8|107613.8|107641.7|107616.7|107638.1|107613.1|20
1728907510000|2024-10-14 12:05:10|107638.5|107613.5|107635.9|107610.9|107638.5|107613.5|107634.9|107609.9|25
1728907520000|2024-10-14 12:05:20|107636|107611|107630|107605|107636|107611|107629.7|107604.7|16
1728907530000|2024-10-14 12:05:30|107629.9|107604.9|107618.2|107593.2|107630.1|107605.1|107618.2|107593.2|11
1728907540000|2024-10-14 12:05:40|107618|107593|107615.7|107590.7|107618|107593|107614|107589|14
1728907550000|2024-10-14 12:05:50|107615.6|107590.6|107613.4|107588.4|107623.1|107598.1|107613.4|107588.4|24
1728907560000|2024-10-14 12:06:00|107613.1|107588.1|107618.9|107593.9|107619|107594|107610|107585|20
1728907570000|2024-10-14 12:06:10|107619.3|107594.3|107618.2|107593.2|107620.8|107595.8|107618.1|107593.1|20
1728907580000|2024-10-14 12:06:20|107618.5|107593.5|107617.3|107592.3|107619.6|107594.6|107614|107589|18
1728907590000|2024-10-14 12:06:30|107617.9|107592.9|107618.3|107593.3|107618.4|107593.4|107617|107592|11
1728907600000|2024-10-14 12:06:40|107617.7|107592.7|107617.5|107592.5|107618.6|107593.6|107617.5|107592.5|9
1728907610000|2024-10-14 12:06:50|107617.9|107592.9|107618|107593|107619|107594|107617.6|107592.6|19
1728907620000|2024-10-14 12:07:00|107618.2|107593.2|107625.2|107600.2|107625.6|107600.6|107618.2|107593.2|14
1728907630000|2024-10-14 12:07:10|107624.9|107599.9|107630.3|107605.3|107630.3|107605.3|107624.9|107599.9|12
1728907640000|2024-10-14 12:07:20|107630.6|107605.6|107634.2|107609.2|107634.2|107609.2|107630.6|107605.6|10
1728907650000|2024-10-14 12:07:30|107634.4|107609.4|107634.3|107609.3|107634.5|107609.5|107634.2|107609.2|7
1728907660000|2024-10-14 12:07:40|107634.8|107609.8|107637.9|107612.9|107639.2|107614.2|107634.8|107609.8|14
1728907670000|2024-10-14 12:07:50|107637.7|107612.7|107630.6|107605.6|107637.7|107612.7|107630.3|107605.3|17
1728907680000|2024-10-14 12:08:00|107630.7|107605.7|107636.2|107611.2|107636.4|107611.4|107630.7|107605.7|16
1728907690000|2024-10-14 12:08:10|107636.4|107611.4|107633.3|107608.3|107637.9|107612.9|107633.3|107608.3|16
1728907700000|2024-10-14 12:08:20|107633|107608|107620.3|107595.3|107633|107608|107620.3|107595.3|22
1728907710000|2024-10-14 12:08:30|107620.2|107595.2|107623.4|107598.4|107625.1|107600.1|107620.2|107595.2|13
1728907720000|2024-10-14 12:08:40|107623.3|107598.3|107618.6|107593.6|107623.3|107598.3|107618.1|107593.1|19
1728907730000|2024-10-14 12:08:50|107618.4|107593.4|107618.2|107593.2|107618.6|107593.6|107616.2|107591.2|25
1728907740000|2024-10-14 12:09:00|107618.3|107593.3|107623|107598|107623.1|107598.1|107617.4|107592.4|21
1728907750000|2024-10-14 12:09:10|107623.3|107598.3|107632.2|107607.2|107635.3|107610.3|107623.3|107598.3|21
1728907760000|2024-10-14 12:09:20|107632.4|107607.4|107629.5|107604.5|107632.6|107607.6|107629.5|107604.5|14
1728907770000|2024-10-14 12:09:30|107629.3|107604.3|107630.7|107605.7|107630.7|107605.7|107629|107604|11
1728907780000|2024-10-14 12:09:40|107630.8|107605.8|107630|107605|107631|107606|107630|107605|12
1728907790000|2024-10-14 12:09:50|107629.9|107604.9|107634.7|107609.7|107635|107610|107629.9|107604.9|17
1728907800000|2024-10-14 12:10:00|107635.1|107610.1|107631.7|107606.7|107639.3|107614.3|107631.7|107606.7|31
1728907810000|2024-10-14 12:10:10|107629.1|107604.1|107632.6|107607.6|107632.8|107607.8|107627.8|107602.8|12
1728907820000|2024-10-14 12:10:20|107632.1|107607.1|107631.2|107606.2|107632.7|107607.7|107630.3|107605.3|19
1728907830000|2024-10-14 12:10:30|107631.4|107606.4|107629.8|107604.8|107631.4|107606.4|107626.3|107601.3|20
1728907840000|2024-10-14 12:10:40|107630.7|107605.7|107630.2|107605.2|107630.7|107605.7|107630.1|107605.1|10
1728907850000|2024-10-14 12:10:50|107630.8|107605.8|107636.4|107611.4|107637.8|107612.8|107630.8|107605.8|16
1728907860000|2024-10-14 12:11:00|107635.9|107610.9|107636.7|107611.7|107637.4|107612.4|107635.1|107610.1|16
1728907870000|2024-10-14 12:11:10|107636.2|107611.2|107636.7|107611.7|107638.3|107613.3|107636.2|107611.2|12
1728907880000|2024-10-14 12:11:20|107636.4|107611.4|107630.1|107605.1|107636.4|107611.4|107630.1|107605.1|17
1728907890000|2024-10-14 12:11:30|107630|107605|107625.8|107600.8|107630|107605|107625.7|107600.7|12
1728907900000|2024-10-14 12:11:40|107625.6|107600.6|107625.8|107600.8|107625.8|107600.8|107624.6|107599.6|13
1728907910000|2024-10-14 12:11:50|107625.7|107600.7|107632.8|107607.8|107633.8|107608.8|107625.7|107600.7|17
1728907920000|2024-10-14 12:12:00|107633.2|107608.2|107632.7|107607.7|107633.2|107608.2|107632|107607|11
1728907930000|2024-10-14 12:12:10|107633.3|107608.3|107644.4|107619.4|107644.4|107619.4|107633.3|107608.3|21
1728907940000|2024-10-14 12:12:20|107644|107619|107650.7|107625.7|107653.7|107628.7|107644|107619|24
1728907950000|2024-10-14 12:12:30|107650|107625|107647.3|107622.3|107650|107625|107646|107621|10
1728907960000|2024-10-14 12:12:40|107647.1|107622.1|107649.9|107624.9|107651.6|107626.6|107647.1|107622.1|11
1728907970000|2024-10-14 12:12:50|107649.7|107624.7|107651.5|107626.5|107651.5|107626.5|107649.1|107624.1|17
1728907980000|2024-10-14 12:13:00|107651.6|107626.6|107657.6|107632.6|107658.6|107633.6|107651.5|107626.5|20
1728907990000|2024-10-14 12:13:10|107657.3|107632.3|107653.2|107628.2|107657.9|107632.9|107653.2|107628.2|8
1728908000000|2024-10-14 12:13:20|107653.3|107628.3|107649.3|107624.3|107653.3|107628.3|107649.1|107624.1|18
1728908010000|2024-10-14 12:13:30|107649.6|107624.6|107651.2|107626.2|107651.2|107626.2|107649.1|107624.1|11
1728908020000|2024-10-14 12:13:40|107652.1|107627.1|107658|107633|107660.6|107635.6|107652.1|107627.1|18
1728908030000|2024-10-14 12:13:50|107657.9|107632.9|107657.2|107632.2|107658|107633|107657.1|107632.1|7
1728908040000|2024-10-14 12:14:00|107657.8|107632.8|107659.3|107634.3|107660.3|107635.3|107657.8|107632.8|16
1728908050000|2024-10-14 12:14:10|107659.1|107634.1|107660.2|107635.2|107660.2|107635.2|107659.1|107634.1|7
1728908060000|2024-10-14 12:14:20|107660.7|107635.7|107665.3|107640.3|107666.4|107641.4|107660.7|107635.7|12
1728908070000|2024-10-14 12:14:30|107665.4|107640.4|107667|107642|107667.1|107642.1|107665|107640|19
1728908080000|2024-10-14 12:14:40|107666.4|107641.4|107671.6|107646.6|107672|107647|107666.4|107641.4|12
1728908090000|2024-10-14 12:14:50|107671.3|107646.3|107680.8|107655.8|107683.3|107658.3|107671.3|107646.3|28
1728908100000|2024-10-14 12:15:00|107679.7|107654.7|107680.7|107655.7|107681.2|107656.2|107673.3|107648.3|32
1728908110000|2024-10-14 12:15:10|107681.3|107656.3|107679.7|107654.7|107681.3|107656.3|107674.2|107649.2|28
1728908120000|2024-10-14 12:15:20|107679|107654|107681.6|107656.6|107685.2|107660.2|107679|107654|27
1728908130000|2024-10-14 12:15:30|107681.2|107656.2|107682.2|107657.2|107684|107659|107681.2|107656.2|13
1728908140000|2024-10-14 12:15:40|107682.1|107657.1|107680.9|107655.9|107682.1|107657.1|107680.3|107655.3|10
1728908150000|2024-10-14 12:15:50|107680.8|107655.8|107680.7|107655.7|107680.8|107655.8|107680.3|107655.3|10
1728908160000|2024-10-14 12:16:00|107680.3|107655.3|107683.9|107658.9|107684.2|107659.2|107680.3|107655.3|12
1728908170000|2024-10-14 12:16:10|107684.2|107659.2|107680.5|107655.5|107686.2|107661.2|107680.5|107655.5|16
1728908180000|2024-10-14 12:16:20|107680.2|107655.2|107677.8|107652.8|107680.2|107655.2|107677.8|107652.8|9
1728908190000|2024-10-14 12:16:30|107678.1|107653.1|107676.4|107651.4|107678.8|107653.8|107675.1|107650.1|17
1728908200000|2024-10-14 12:16:40|107676.1|107651.1|107679.9|107654.9|107679.9|107654.9|107675.5|107650.5|16
1728908210000|2024-10-14 12:16:50|107680.5|107655.5|107679.6|107654.6|107685.4|107660.4|107679.6|107654.6|19
1728908220000|2024-10-14 12:17:00|107679.2|107654.2|107683.8|107658.8|107683.8|107658.8|107679.2|107654.2|17
1728908230000|2024-10-14 12:17:10|107683.7|107658.7|107686.8|107661.8|107686.8|107661.8|107683.7|107658.7|11
1728908240000|2024-10-14 12:17:20|107687|107662|107681.4|107656.4|107689.1|107664.1|107681.4|107656.4|18
1728908250000|2024-10-14 12:17:30|107682.1|107657.1|107681.8|107656.8|107682.4|107657.4|107681.1|107656.1|12
1728908260000|2024-10-14 12:17:40|107679.4|107654.4|107678.8|107653.8|107682.5|107657.5|107678.5|107653.5|23
1728908270000|2024-10-14 12:17:50|107678.4|107653.4|107676|107651|107678.8|107653.8|107675.9|107650.9|13
1728908280000|2024-10-14 12:18:00|107676.7|107651.7|107683.4|107658.4|107684.3|107659.3|107676.2|107651.2|27
1728908290000|2024-10-14 12:18:10|107683.5|107658.5|107680.3|107655.3|107683.5|107658.5|107679.5|107654.5|14
1728908300000|2024-10-14 12:18:20|107680.1|107655.1|107678.2|107653.2|107680.4|107655.4|107677.4|107652.4|15
1728908310000|2024-10-14 12:18:30|107678|107653|107697.9|107672.9|107697.9|107672.9|107677.9|107652.9|28
1728908320000|2024-10-14 12:18:40|107698.7|107673.7|107697.2|107672.2|107699.9|107674.9|107695.8|107670.8|16
1728908330000|2024-10-14 12:18:50|107697.6|107672.6|107697.3|107672.3|107697.6|107672.6|107696.1|107671.1|17
1728908340000|2024-10-14 12:19:00|107698.7|107673.7|107706.2|107681.2|107706.8|107681.8|107697.8|107672.8|24
1728908350000|2024-10-14 12:19:10|107705.3|107680.3|107697.1|107672.1|107706.1|107681.1|107696.8|107671.8|20
1728908360000|2024-10-14 12:19:20|107696.1|107671.1|107706|107681|107706|107681|107695.1|107670.1|29
1728908370000|2024-10-14 12:19:30|107706.1|107681.1|107714.7|107689.7|107715.1|107690.1|107706.1|107681.1|15
1728908380000|2024-10-14 12:19:40|107715.3|107690.3|107718.7|107693.7|107720.2|107695.2|107715.3|107690.3|15
1728908390000|2024-10-14 12:19:50|107717.9|107692.9|107715.4|107690.4|107717.9|107692.9|107715.3|107690.3|12
1728908400000|2024-10-14 12:20:00|107714.4|107689.4|107728.5|107703.5|107731.4|107706.4|107714.4|107689.4|41
1728908410000|2024-10-14 12:20:10|107728.7|107703.7|107730.9|107705.9|107731.8|107706.8|107727.7|107702.7|29
1728908420000|2024-10-14 12:20:20|107730.8|107705.8|107733.7|107708.7|107735.7|107710.7|107729.4|107704.4|27
1728908430000|2024-10-14 12:20:30|107733.3|107708.3|107734|107709|107734.3|107709.3|107731.3|107706.3|21
1728908440000|2024-10-14 12:20:40|107733.9|107708.9|107737|107712|107737|107712|107733.7|107708.7|22
1728908450000|2024-10-14 12:20:50|107737.2|107712.2|107733.5|107708.5|107737.3|107712.3|107731.5|107706.5|26
1728908460000|2024-10-14 12:21:00|107733.6|107708.6|107732.4|107707.4|107733.6|107708.6|107732.4|107707.4|8
1728908470000|2024-10-14 12:21:10|107732.5|107707.5|107734.9|107709.9|107736|107711|107732.3|107707.3|26
1728908480000|2024-10-14 12:21:20|107733.9|107708.9|107731.5|107706.5|107735.6|107710.6|107731.5|107706.5|28
1728908490000|2024-10-14 12:21:30|107730.9|107705.9|107732.1|107707.1|107734.6|107709.6|107730.2|107705.2|22
1728908500000|2024-10-14 12:21:40|107733.6|107708.6|107735.1|107710.1|107736.2|107711.2|107733.5|107708.5|25
1728908510000|2024-10-14 12:21:50|107735.2|107710.2|107736.7|107711.7|107736.7|107711.7|107732.6|107707.6|25
1728908520000|2024-10-14 12:22:00|107736.1|107711.1|107737.8|107712.8|107737.8|107712.8|107734|107709|18
1728908530000|2024-10-14 12:22:10|107738.6|107713.6|107734.4|107709.4|107738.6|107713.6|107734.4|107709.4|25
1728908540000|2024-10-14 12:22:20|107734.3|107709.3|107735.8|107710.8|107737|107712|107733|107708|24
1728908550000|2024-10-14 12:22:30|107735.5|107710.5|107734.8|107709.8|107736.1|107711.1|107734.7|107709.7|18
1728908560000|2024-10-14 12:22:40|107732.8|107707.8|107734.9|107709.9|107734.9|107709.9|107732.6|107707.6|22
1728908570000|2024-10-14 12:22:50|107734.3|107709.3|107736.2|107711.2|107737.5|107712.5|107721.7|107696.7|32
1728908580000|2024-10-14 12:23:00|107736|107711|107730.4|107705.4|107736.2|107711.2|107730.4|107705.4|27
1728908590000|2024-10-14 12:23:10|107731.3|107706.3|107727.6|107702.6|107732.6|107707.6|107727.6|107702.6|23
1728908600000|2024-10-14 12:23:20|107728.1|107703.1|107724.3|107699.3|107728.1|107703.1|107724|107699|15
1728908610000|2024-10-14 12:23:30|107724.7|107699.7|107722.1|107697.1|107724.7|107699.7|107720.6|107695.6|23
1728908620000|2024-10-14 12:23:40|107723.3|107698.3|107723.9|107698.9|107723.9|107698.9|107720.1|107695.1|29
1728908630000|2024-10-14 12:23:50|107724.1|107699.1|107719.9|107694.9|107724.1|107699.1|107718.4|107693.4|33
1728908640000|2024-10-14 12:24:00|107720|107695|107730.8|107705.8|107731.3|107706.3|107719.3|107694.3|32
1728908650000|2024-10-14 12:24:10|107731.7|107706.7|107733.7|107708.7|107734.2|107709.2|107730.9|107705.9|22
1728908660000|2024-10-14 12:24:20|107733.5|107708.5|107732.7|107707.7|107733.9|107708.9|107728.6|107703.6|20
1728908670000|2024-10-14 12:24:30|107732.9|107707.9|107743|107718|107743|107718|107732.9|107707.9|20
1728908680000|2024-10-14 12:24:40|107743.2|107718.2|107750|107725|107751.1|107726.1|107742.2|107717.2|20
1728908690000|2024-10-14 12:24:50|107748.5|107723.5|107754.8|107729.8|107757.5|107732.5|107748.5|107723.5|23
1728908700000|2024-10-14 12:25:00|107755.1|107730.1|107771.2|107746.2|107771.2|107746.2|107754.9|107729.9|32
1728908710000|2024-10-14 12:25:10|107771.7|107746.7|107765.5|107740.5|107773.4|107748.4|107765.3|107740.3|24
1728908720000|2024-10-14 12:25:20|107765|107740|107768.9|107743.9|107768.9|107743.9|107760.2|107735.2|32
1728908730000|2024-10-14 12:25:30|107768.3|107743.3|107764.3|107739.3|107768.3|107743.3|107764.1|107739.1|21
1728908740000|2024-10-14 12:25:40|107764.8|107739.8|107760.2|107735.2|107766.8|107741.8|107759.6|107734.6|29
1728908750000|2024-10-14 12:25:50|107760.1|107735.1|107754.4|107729.4|107760.1|107735.1|107753.4|107728.4|29
1728908760000|2024-10-14 12:26:00|107753.2|107728.2|107752.6|107727.6|107757.1|107732.1|107751.8|107726.8|29
1728908770000|2024-10-14 12:26:10|107752.2|107727.2|107755.1|107730.1|107755.1|107730.1|107751|107726|17
1728908780000|2024-10-14 12:26:20|107754.8|107729.8|107754.7|107729.7|107754.8|107729.8|107753.5|107728.5|6
1728908790000|2024-10-14 12:26:30|107754.3|107729.3|107762.6|107737.6|107766.2|107741.2|107754.3|107729.3|30
1728908800000|2024-10-14 12:26:40|107765.9|107740.9|107764.7|107739.7|107772.4|107747.4|107764.1|107739.1|34
1728908810000|2024-10-14 12:26:50|107764.5|107739.5|107762.2|107737.2|107767.4|107742.4|107760.1|107735.1|27
1728908820000|2024-10-14 12:27:00|107761.3|107736.3|107760.5|107735.5|107763|107738|107759|107734|27
1728908830000|2024-10-14 12:27:10|107761|107736|107760.9|107735.9|107762.3|107737.3|107759.4|107734.4|19
1728908840000|2024-10-14 12:27:20|107760.7|107735.7|107763.7|107738.7|107766|107741|107760.7|107735.7|21
1728908850000|2024-10-14 12:27:30|107762.3|107737.3|107768.4|107743.4|107768.8|107743.8|107762.3|107737.3|19
1728908860000|2024-10-14 12:27:40|107769|107744|107772.1|107747.1|107772.1|107747.1|107768.7|107743.7|21
1728908870000|2024-10-14 12:27:50|107772.7|107747.7|107773.1|107748.1|107773.3|107748.3|107772.4|107747.4|14
1728908880000|2024-10-14 12:28:00|107772|107747|107767.7|107742.7|107772.6|107747.6|107767.4|107742.4|15
1728908890000|2024-10-14 12:28:10|107767.4|107742.4|107767.2|107742.2|107767.4|107742.4|107766.7|107741.7|5
1728908900000|2024-10-14 12:28:20|107767.5|107742.5|107770.2|107745.2|107770.7|107745.7|107767.5|107742.5|15
1728908910000|2024-10-14 12:28:30|107770.7|107745.7|107767.4|107742.4|107770.7|107745.7|107760.7|107735.7|32
1728908920000|2024-10-14 12:28:40|107767.6|107742.6|107771.1|107746.1|107771.2|107746.2|107767.6|107742.6|29
1728908930000|2024-10-14 12:28:50|107770.5|107745.5|107768.5|107743.5|107770.5|107745.5|107767.3|107742.3|13
1728908940000|2024-10-14 12:29:00|107768.1|107743.1|107764.4|107739.4|107768.1|107743.1|107764.2|107739.2|17
1728908950000|2024-10-14 12:29:10|107764.5|107739.5|107765.4|107740.4|107765.8|107740.8|107762.4|107737.4|21
1728908960000|2024-10-14 12:29:20|107765.2|107740.2|107765.5|107740.5|107765.6|107740.6|107764.1|107739.1|16
1728908970000|2024-10-14 12:29:30|107765.1|107740.1|107766.2|107741.2|107766.3|107741.3|107762.9|107737.9|28
1728908980000|2024-10-14 12:29:40|107766.7|107741.7|107774.9|107749.9|107775.4|107750.4|107766.5|107741.5|21
1728908990000|2024-10-14 12:29:50|107774.6|107749.6|107773|107748|107776.1|107751.1|107773|107748|24
1728909000000|2024-10-14 12:30:00|107772.4|107747.4|107775.6|107750.6|107778.5|107753.5|107771.6|107746.6|44
1728909010000|2024-10-14 12:30:10|107776.4|107751.4|107775.2|107750.2|107781.1|107756.1|107775.2|107750.2|27
1728909020000|2024-10-14 12:30:20|107773.7|107748.7|107775.1|107750.1|107775.1|107750.1|107773.5|107748.5|14
1728909030000|2024-10-14 12:30:30|107775.4|107750.4|107780.4|107755.4|107781.8|107756.8|107775.2|107750.2|21
1728909040000|2024-10-14 12:30:40|107780.2|107755.2|107783|107758|107786.7|107761.7|107780.1|107755.1|27
1728909050000|2024-10-14 12:30:50|107782.5|107757.5|107772.9|107747.9|107782.5|107757.5|107772.9|107747.9|18
1728909060000|2024-10-14 12:31:00|107771.6|107746.6|107761.4|107736.4|107771.6|107746.6|107761.3|107736.3|21
1728909070000|2024-10-14 12:31:10|107761.6|107736.6|107761.7|107736.7|107762.4|107737.4|107760.5|107735.5|20
1728909080000|2024-10-14 12:31:20|107762|107737|107763.2|107738.2|107763.4|107738.4|107761.3|107736.3|19
1728909090000|2024-10-14 12:31:30|107763.4|107738.4|107759.5|107734.5|107763.4|107738.4|107758.9|107733.9|20
1728909100000|2024-10-14 12:31:40|107759.7|107734.7|107761.1|107736.1|107763.1|107738.1|107759.6|107734.6|18
1728909110000|2024-10-14 12:31:50|107761|107736|107764.8|107739.8|107764.8|107739.8|107759.8|107734.8|23
1728909120000|2024-10-14 12:32:00|107765.6|107740.6|107772.7|107747.7|107773|107748|107765.6|107740.6|25
1728909130000|2024-10-14 12:32:10|107772.8|107747.8|107769.8|107744.8|107773.8|107748.8|107769.7|107744.7|23
1728909140000|2024-10-14 12:32:20|107769.5|107744.5|107768.4|107743.4|107772|107747|107767.3|107742.3|18
1728909150000|2024-10-14 12:32:30|107768.9|107743.9|107770.2|107745.2|107770.3|107745.3|107768.9|107743.9|9
1728909160000|2024-10-14 12:32:40|107769.4|107744.4|107769.5|107744.5|107769.8|107744.8|107769.4|107744.4|11
1728909170000|2024-10-14 12:32:50|107769.2|107744.2|107769.3|107744.3|107769.8|107744.8|107768|107743|11
1728909180000|2024-10-14 12:33:00|107769.4|107744.4|107768.1|107743.1|107769.4|107744.4|107767.3|107742.3|18
1728909190000|2024-10-14 12:33:10|107768|107743|107768|107743|107768.3|107743.3|107767.4|107742.4|10
1728909200000|2024-10-14 12:33:20|107768.4|107743.4|107767.8|107742.8|107768.4|107743.4|107767.7|107742.7|8
1728909210000|2024-10-14 12:33:30|107767.3|107742.3|107764.8|107739.8|107769.3|107744.3|107764.7|107739.7|22
1728909220000|2024-10-14 12:33:40|107764.6|107739.6|107761.3|107736.3|107764.6|107739.6|107759.4|107734.4|25
1728909230000|2024-10-14 12:33:50|107761.6|107736.6|107763|107738|107763|107738|107759.1|107734.1|18
1728909240000|2024-10-14 12:34:00|107763.3|107738.3|107762.8|107737.8|107764.6|107739.6|107760.5|107735.5|21
1728909250000|2024-10-14 12:34:10|107763|107738|107761.7|107736.7|107764.2|107739.2|107761.5|107736.5|18
1728909260000|2024-10-14 12:34:20|107761.3|107736.3|107722.7|107697.7|107761.5|107736.5|107721.7|107696.7|28
1728909270000|2024-10-14 12:34:30|107722.8|107697.8|107719.1|107694.1|107724.5|107699.5|107716.9|107691.9|38
1728909280000|2024-10-14 12:34:40|107719.3|107694.3|107725.5|107700.5|107726.2|107701.2|107718.7|107693.7|27
1728909290000|2024-10-14 12:34:50|107726|107701|107719.7|107694.7|107728.8|107703.8|107716.9|107691.9|36
1728909300000|2024-10-14 12:35:00|107721.4|107696.4|107723.5|107698.5|107725.2|107700.2|107721.2|107696.2|29
1728909310000|2024-10-14 12:35:10|107723.8|107698.8|107715.4|107690.4|107724.9|107699.9|107715.2|107690.2|35
1728909320000|2024-10-14 12:35:20|107714.6|107689.6|107716.8|107691.8|107718.3|107693.3|107713|107688|31
1728909330000|2024-10-14 12:35:30|107716.7|107691.7|107720.3|107695.3|107720.3|107695.3|107716.2|107691.2|21
1728909340000|2024-10-14 12:35:40|107720.2|107695.2|107716.1|107691.1|107720.2|107695.2|107715.9|107690.9|18
1728909350000|2024-10-14 12:35:50|107715.8|107690.8|107715.9|107690.9|107715.9|107690.9|107714.8|107689.8|12
1728909360000|2024-10-14 12:36:00|107715.8|107690.8|107716.2|107691.2|107716.5|107691.5|107715.5|107690.5|10
1728909370000|2024-10-14 12:36:10|107716.1|107691.1|107723.4|107698.4|107724|107699|107715.7|107690.7|18
1728909380000|2024-10-14 12:36:20|107723.3|107698.3|107722.1|107697.1|107723.6|107698.6|107721.7|107696.7|19
1728909390000|2024-10-14 12:36:30|107722|107697|107721.4|107696.4|107722|107697|107720.8|107695.8|13
1728909400000|2024-10-14 12:36:40|107721.5|107696.5|107722.9|107697.9|107724.1|107699.1|107721.5|107696.5|13
1728909410000|2024-10-14 12:36:50|107722.8|107697.8|107722.2|107697.2|107722.8|107697.8|107721.1|107696.1|11
1728909420000|2024-10-14 12:37:00|107721.7|107696.7|107724.7|107699.7|107727.4|107702.4|107721.4|107696.4|17
1728909430000|2024-10-14 12:37:10|107724.6|107699.6|107729.6|107704.6|107730.9|107705.9|107724.6|107699.6|15
1728909440000|2024-10-14 12:37:20|107729.2|107704.2|107720.5|107695.5|107742.5|107717.5|107720.1|107695.1|43
1728909450000|2024-10-14 12:37:30|107719.9|107694.9|107728.6|107703.6|107732.1|107707.1|107718.1|107693.1|18
1728909460000|2024-10-14 12:37:40|107729.3|107704.3|107731.3|107706.3|107732.1|107707.1|107728.5|107703.5|25
1728909470000|2024-10-14 12:37:50|107731.9|107706.9|107735.6|107710.6|107735.9|107710.9|107729.6|107704.6|16
1728909480000|2024-10-14 12:38:00|107736.5|107711.5|107736.6|107711.6|107737.8|107712.8|107735.6|107710.6|15
1728909490000|2024-10-14 12:38:10|107736.8|107711.8|107753.2|107728.2|107754.1|107729.1|107736.4|107711.4|29
1728909500000|2024-10-14 12:38:20|107752.9|107727.9|107753.5|107728.5|107753.5|107728.5|107751.2|107726.2|23
1728909510000|2024-10-14 12:38:30|107753.9|107728.9|107762|107737|107762.9|107737.9|107753.7|107728.7|34
1728909520000|2024-10-14 12:38:40|107761.7|107736.7|107756.3|107731.3|107762.1|107737.1|107752.1|107727.1|22
1728909530000|2024-10-14 12:38:50|107756.1|107731.1|107756.2|107731.2|107757.4|107732.4|107755.7|107730.7|17
1728909540000|2024-10-14 12:39:00|107757|107732|107749.6|107724.6|107758.7|107733.7|107749.5|107724.5|24
1728909550000|2024-10-14 12:39:10|107748.6|107723.6|107736.4|107711.4|107748.9|107723.9|107736|107711|38
1728909560000|2024-10-14 12:39:20|107736.7|107711.7|107730.9|107705.9|107737.7|107712.7|107729.8|107704.8|24
1728909570000|2024-10-14 12:39:30|107731.5|107706.5|107746.2|107721.2|107746.5|107721.5|107731.4|107706.4|33
1728909580000|2024-10-14 12:39:40|107746.4|107721.4|107743.3|107718.3|107746.4|107721.4|107743.3|107718.3|17
1728909590000|2024-10-14 12:39:50|107743|107718|107745|107720|107745|107720|107740.3|107715.3|21
1728909600000|2024-10-14 12:40:00|107745.2|107720.2|107750|107725|107750|107725|107745.1|107720.1|18
1728909610000|2024-10-14 12:40:10|107749.9|107724.9|107748.4|107723.4|107750.5|107725.5|107748.4|107723.4|10
1728909620000|2024-10-14 12:40:20|107748.9|107723.9|107748.9|107723.9|107749.5|107724.5|107747.6|107722.6|14
1728909630000|2024-10-14 12:40:30|107749|107724|107751.3|107726.3|107752|107727|107748.2|107723.2|19
1728909640000|2024-10-14 12:40:40|107751.8|107726.8|107751.8|107726.8|107752.8|107727.8|107751.1|107726.1|14
1728909650000|2024-10-14 12:40:50|107751.7|107726.7|107752.4|107727.4|107753.1|107728.1|107750.8|107725.8|19
1728909660000|2024-10-14 12:41:00|107751.6|107726.6|107753|107728|107753|107728|107751|107726|7
1728909670000|2024-10-14 12:41:10|107753.6|107728.6|107752.5|107727.5|107753.9|107728.9|107752.5|107727.5|11
1728909680000|2024-10-14 12:41:20|107752.2|107727.2|107742.9|107717.9|107752.2|107727.2|107742.7|107717.7|17
1728909690000|2024-10-14 12:41:30|107742.7|107717.7|107743|107718|107743.2|107718.2|107742.5|107717.5|13
1728909700000|2024-10-14 12:41:40|107743.5|107718.5|107742.2|107717.2|107744.6|107719.6|107741.7|107716.7|13
1728909710000|2024-10-14 12:41:50|107742.5|107717.5|107733.2|107708.2|107742.5|107717.5|107733.2|107708.2|19
1728909720000|2024-10-14 12:42:00|107733.1|107708.1|107727.9|107702.9|107733.4|107708.4|107727.6|107702.6|26
1728909730000|2024-10-14 12:42:10|107729|107704|107739|107714|107739.5|107714.5|107729|107704|19
1728909740000|2024-10-14 12:42:20|107739.4|107714.4|107737.6|107712.6|107742|107717|107737.5|107712.5|20
1728909750000|2024-10-14 12:42:30|107737.3|107712.3|107737.6|107712.6|107738|107713|107736.9|107711.9|11
1728909760000|2024-10-14 12:42:40|107736.6|107711.6|107730.7|107705.7|107736.6|107711.6|107730.4|107705.4|20
1728909770000|2024-10-14 12:42:50|107730.6|107705.6|107735|107710|107735.3|107710.3|107730.5|107705.5|16
1728909780000|2024-10-14 12:43:00|107735.4|107710.4|107736.4|107711.4|107736.4|107711.4|107731.9|107706.9|19
1728909790000|2024-10-14 12:43:10|107736.7|107711.7|107742|107717|107742|107717|107736.7|107711.7|13
1728909800000|2024-10-14 12:43:20|107741.9|107716.9|107741.3|107716.3|107741.9|107716.9|107741|107716|8
1728909810000|2024-10-14 12:43:30|107741.4|107716.4|107739.1|107714.1|107741.4|107716.4|107733|107708|16
1728909820000|2024-10-14 12:43:40|107738.9|107713.9|107739.4|107714.4|107741.1|107716.1|107738.5|107713.5|15
1728909830000|2024-10-14 12:43:50|107739.6|107714.6|107739.8|107714.8|107740.1|107715.1|107739.5|107714.5|10
1728909840000|2024-10-14 12:44:00|107740|107715|107749.1|107724.1|107749.1|107724.1|107739.8|107714.8|20
1728909850000|2024-10-14 12:44:10|107749.5|107724.5|107756.6|107731.6|107757.8|107732.8|107749.5|107724.5|23
1728909860000|2024-10-14 12:44:20|107758.2|107733.2|107761.8|107736.8|107761.8|107736.8|107758.2|107733.2|12
1728909870000|2024-10-14 12:44:30|107761.7|107736.7|107759.4|107734.4|107762|107737|107759.3|107734.3|14
1728909880000|2024-10-14 12:44:40|107759.2|107734.2|107759.2|107734.2|107759.6|107734.6|107756.4|107731.4|11
1728909890000|2024-10-14 12:44:50|107759.1|107734.1|107767.2|107742.2|107769.4|107744.4|107757.8|107732.8|24
1728909900000|2024-10-14 12:45:00|107765.7|107740.7|107750.2|107725.2|107770|107745|107750|107725|27
1728909910000|2024-10-14 12:45:10|107750.5|107725.5|107768.1|107743.1|107768.3|107743.3|107750.5|107725.5|29
1728909920000|2024-10-14 12:45:20|107767.8|107742.8|107766|107741|107768.8|107743.8|107755.4|107730.4|38
1728909930000|2024-10-14 12:45:30|107765.6|107740.6|107770.8|107745.8|107770.8|107745.8|107765.5|107740.5|17
1728909940000|2024-10-14 12:45:40|107770.2|107745.2|107770.4|107745.4|107770.7|107745.7|107764.1|107739.1|32
1728909950000|2024-10-14 12:45:50|107770.3|107745.3|107752.5|107727.5|107770.3|107745.3|107749.2|107724.2|37
1728909960000|2024-10-14 12:46:00|107750.8|107725.8|107748.3|107723.3|107752.5|107727.5|107747.3|107722.3|25
1728909970000|2024-10-14 12:46:10|107748.7|107723.7|107744|107719|107750.4|107725.4|107743|107718|26
1728909980000|2024-10-14 12:46:20|107744.6|107719.6|107734.1|107709.1|107745|107720|107733.4|107708.4|18
1728909990000|2024-10-14 12:46:30|107733.4|107708.4|107724.1|107699.1|107734|107709|107724.1|107699.1|14
1728910000000|2024-10-14 12:46:40|107723.6|107698.6|107713.8|107688.8|107723.7|107698.7|107713.4|107688.4|30
1728910010000|2024-10-14 12:46:50|107713.6|107688.6|107723.3|107698.3|107723.3|107698.3|107711.2|107686.2|29
1728910020000|2024-10-14 12:47:00|107723.8|107698.8|107720.9|107695.9|107726.8|107701.8|107717.1|107692.1|19
1728910030000|2024-10-14 12:47:10|107720|107695|107723.6|107698.6|107723.7|107698.7|107719.9|107694.9|21
1728910040000|2024-10-14 12:47:20|107723.4|107698.4|107717.1|107692.1|107723.4|107698.4|107717.1|107692.1|18
1728910050000|2024-10-14 12:47:30|107717.2|107692.2|107724.6|107699.6|107726.8|107701.8|107717.2|107692.2|19
1728910060000|2024-10-14 12:47:40|107724.5|107699.5|107717.6|107692.6|107724.5|107699.5|107717.6|107692.6|19
1728910070000|2024-10-14 12:47:50|107717|107692|107715.6|107690.6|107717|107692|107715.6|107690.6|6
1728910080000|2024-10-14 12:48:00|107715.4|107690.4|107717.1|107692.1|107719.5|107694.5|107712|107687|26
1728910090000|2024-10-14 12:48:10|107717.7|107692.7|107718.5|107693.5|107718.6|107693.6|107717.4|107692.4|13
1728910100000|2024-10-14 12:48:20|107718.2|107693.2|107721.3|107696.3|107721.3|107696.3|107718.2|107693.2|18
1728910110000|2024-10-14 12:48:30|107722|107697|107729.3|107704.3|107729.3|107704.3|107718.7|107693.7|23
1728910120000|2024-10-14 12:48:40|107729.5|107704.5|107728.3|107703.3|107731.9|107706.9|107728.3|107703.3|13
1728910130000|2024-10-14 12:48:50|107728.1|107703.1|107729.3|107704.3|107731.8|107706.8|107728.1|107703.1|18
1728910140000|2024-10-14 12:49:00|107729.1|107704.1|107735.9|107710.9|107735.9|107710.9|107728.1|107703.1|15
1728910150000|2024-10-14 12:49:10|107736|107711|107738.4|107713.4|107742.2|107717.2|107736|107711|19
1728910160000|2024-10-14 12:49:20|107737.9|107712.9|107737.5|107712.5|107737.9|107712.9|107737.4|107712.4|6
1728910170000|2024-10-14 12:49:30|107737.4|107712.4|107740.3|107715.3|107740.4|107715.4|107736.5|107711.5|14
1728910180000|2024-10-14 12:49:40|107741.2|107716.2|107752.2|107727.2|107752.3|107727.3|107741.2|107716.2|16
1728910190000|2024-10-14 12:49:50|107752.1|107727.1|107741.3|107716.3|107752.1|107727.1|107741.3|107716.3|25
1728910200000|2024-10-14 12:50:00|107741.9|107716.9|107743.4|107718.4|107749.6|107724.6|107741.9|107716.9|29
1728910210000|2024-10-14 12:50:10|107742.4|107717.4|107731.3|107706.3|107743.3|107718.3|107731.3|107706.3|24
1728910220000|2024-10-14 12:50:20|107732.2|107707.2|107724.6|107699.6|107734|107709|107724.6|107699.6|30
1728910230000|2024-10-14 12:50:30|107724|107699|107735.9|107710.9|107735.9|107710.9|107723.6|107698.6|28
1728910240000|2024-10-14 12:50:40|107736.6|107711.6|107743.7|107718.7|107744.3|107719.3|107736.6|107711.6|18
1728910250000|2024-10-14 12:50:50|107743.3|107718.3|107756|107731|107756|107731|107741.4|107716.4|25
1728910260000|2024-10-14 12:51:00|107756.6|107731.6|107767.7|107742.7|107767.7|107742.7|107756.6|107731.6|18
1728910270000|2024-10-14 12:51:10|107767.8|107742.8|107762.6|107737.6|107767.8|107742.8|107762.6|107737.6|19
1728910280000|2024-10-14 12:51:20|107762.7|107737.7|107769|107744|107770.7|107745.7|107762.7|107737.7|23
1728910290000|2024-10-14 12:51:30|107769.4|107744.4|107768|107743|107770.5|107745.5|107767.3|107742.3|18
1728910300000|2024-10-14 12:51:40|107767.9|107742.9|107766|107741|107771.8|107746.8|107766|107741|24
1728910310000|2024-10-14 12:51:50|107766.7|107741.7|107763.2|107738.2|107767|107742|107762.2|107737.2|34
1728910320000|2024-10-14 12:52:00|107763.4|107738.4|107759.9|107734.9|107763.4|107738.4|107759.2|107734.2|17
1728910330000|2024-10-14 12:52:10|107759.8|107734.8|107752.4|107727.4|107759.8|107734.8|107750.4|107725.4|24
1728910340000|2024-10-14 12:52:20|107752.6|107727.6|107752.8|107727.8|107756.2|107731.2|107752.2|107727.2|30
1728910350000|2024-10-14 12:52:30|107753.1|107728.1|107747.2|107722.2|107753.1|107728.1|107747.2|107722.2|16
1728910360000|2024-10-14 12:52:40|107746.5|107721.5|107738|107713|107746.5|107721.5|107736.7|107711.7|17
1728910370000|2024-10-14 12:52:50|107738.3|107713.3|107740.3|107715.3|107740.3|107715.3|107738.3|107713.3|7
1728910380000|2024-10-14 12:53:00|107740.2|107715.2|107738.2|107713.2|107741.8|107716.8|107738.2|107713.2|11
1728910390000|2024-10-14 12:53:10|107738|107713|107744.2|107694.2|107745.1|107713|107731.6|107693.9|26
1728910400000|2024-10-14 12:53:20|107743.7|107693.7|107738.3|107688.3|107743.8|107693.8|107738.3|107688.3|16
1728910410000|2024-10-14 12:53:30|107738.6|107688.6|107739.7|107689.7|107741|107691|107738.6|107688.6|13
1728910420000|2024-10-14 12:53:40|107740.7|107690.7|107738.8|107688.8|107741|107691|107738.8|107688.8|6
1728910430000|2024-10-14 12:53:50|107738.6|107688.6|107740.7|107690.7|107741.1|107691.1|107738.5|107688.5|14
1728910440000|2024-10-14 12:54:00|107740.4|107690.4|107741.6|107691.6|107741.9|107691.9|107739|107689|17
1728910450000|2024-10-14 12:54:10|107741.7|107691.7|107743|107718|107743|107718|107732.1|107691.2|25
1728910460000|2024-10-14 12:54:20|107743.2|107718.2|107750|107700|107755|107720.3|107743.2|107700|23
1728910470000|2024-10-14 12:54:30|107749.7|107699.7|107753.5|107703.5|107753.6|107703.6|107749.4|107699.4|8
1728910480000|2024-10-14 12:54:40|107753.6|107703.6|107753.4|107703.4|107753.8|107703.8|107753.3|107703.3|5
1728910490000|2024-10-14 12:54:50|107753.7|107703.7|107759.6|107709.6|107759.6|107709.6|107753.3|107703.3|19
1728910500000|2024-10-14 12:55:00|107760.3|107710.3|107764.5|107714.5|107764.5|107714.5|107760.3|107710.3|13
1728910510000|2024-10-14 12:55:10|107764|107714|107779.7|107729.7|107779.9|107729.9|107764|107714|24
1728910520000|2024-10-14 12:55:20|107779.5|107729.5|107776.2|107726.2|107780|107730|107775.3|107725.3|9
1728910530000|2024-10-14 12:55:30|107776|107726|107776.7|107726.7|107776.7|107726.7|107775.8|107725.8|10
1728910540000|2024-10-14 12:55:40|107776.6|107726.6|107776.8|107726.8|107777.2|107727.2|107776.4|107726.4|8
1728910550000|2024-10-14 12:55:50|107777|107727|107779.1|107729.1|107779.1|107729.1|107776.7|107726.7|11
1728910560000|2024-10-14 12:56:00|107779.8|107729.8|107783.9|107733.9|107784.1|107734.1|107779.8|107729.8|26
1728910570000|2024-10-14 12:56:10|107784|107734|107787.6|107737.6|107787.6|107737.6|107784|107734|28
1728910580000|2024-10-14 12:56:20|107787.5|107737.5|107773.8|107723.8|107787.5|107737.5|107773.7|107723.7|17
1728910590000|2024-10-14 12:56:30|107773.7|107723.7|107769.2|107719.2|107774.1|107724.1|107769.2|107719.2|21
1728910600000|2024-10-14 12:56:40|107768.8|107718.8|107762.1|107712.1|107768.8|107718.8|107758.2|107708.2|24
1728910610000|2024-10-14 12:56:50|107762.3|107712.3|107761.7|107711.7|107762.3|107712.3|107760.6|107710.6|17
1728910620000|2024-10-14 12:57:00|107761.9|107711.9|107761.7|107711.7|107762.3|107712.3|107761.1|107711.1|10
1728910630000|2024-10-14 12:57:10|107762.1|107712.1|107762|107712|107766.2|107716.2|107762|107712|22
1728910640000|2024-10-14 12:57:20|107762.6|107712.6|107765.8|107715.8|107765.9|107715.9|107762.2|107712.2|24
1728910650000|2024-10-14 12:57:30|107766.3|107716.3|107776.1|107726.1|107776.1|107726.1|107762.9|107712.9|30
1728910660000|2024-10-14 12:57:40|107776.4|107726.4|107783.4|107733.4|107783.4|107733.4|107776.4|107726.4|9
1728910670000|2024-10-14 12:57:50|107783.1|107733.1|107780.8|107730.8|107784.6|107734.6|107780.8|107730.8|24
1728910680000|2024-10-14 12:58:00|107781|107731|107783.2|107733.2|107783.2|107733.2|107781|107731|18
1728910690000|2024-10-14 12:58:10|107783.1|107733.1|107772.9|107722.9|107783.2|107733.2|107772.9|107722.9|25
1728910700000|2024-10-14 12:58:20|107772.6|107722.6|107775.6|107725.6|107776|107726|107772.6|107722.6|11
1728910710000|2024-10-14 12:58:30|107776|107726|107780.1|107730.1|107780.3|107730.3|107775.6|107725.6|30
1728910720000|2024-10-14 12:58:40|107779.8|107729.8|107778.8|107728.8|107780.8|107730.8|107778.4|107728.4|23
1728910730000|2024-10-14 12:58:50|107778.3|107728.3|107780.9|107730.9|107781.9|107731.9|107778.3|107728.3|23
1728910740000|2024-10-14 12:59:00|107780.1|107730.1|107782.5|107732.5|107782.9|107732.9|107779|107729|24
1728910750000|2024-10-14 12:59:10|107782.6|107732.6|107784|107734|107784.6|107734.6|107782.6|107732.6|23
1728910760000|2024-10-14 12:59:20|107784.6|107734.6|107790.6|107740.6|107793|107743|107784.6|107734.6|23
1728910770000|2024-10-14 12:59:30|107791|107741|107794.8|107744.8|107794.8|107744.8|107791|107741|17
1728910780000|2024-10-14 12:59:40|107794.6|107744.6|107796.3|107746.3|107799.9|107749.9|107794.6|107744.6|23
1728910790000|2024-10-14 12:59:50|107797|107747|107791.3|107741.3|107797|107747|107791.3|107741.3|26
1728910800000|2024-10-14 13:00:00|107792|107742|107820.5|107770.5|107824.2|107774.2|107792|107742|50
1728910810000|2024-10-14 13:00:10|107819.3|107769.3|107821.3|107771.3|107821.4|107771.4|107818.2|107768.2|37
1728910820000|2024-10-14 13:00:20|107821.8|107771.8|107823.2|107773.2|107823.4|107773.4|107821.2|107771.2|27
1728910830000|2024-10-14 13:00:30|107822.9|107772.9|107825.4|107775.4|107825.4|107775.4|107817.1|107767.1|34
1728910840000|2024-10-14 13:00:40|107825.2|107775.2|107820.4|107770.4|107826.1|107776.1|107817.9|107767.9|32
1728910850000|2024-10-14 13:00:50|107820.8|107770.8|107819.8|107769.8|107820.8|107770.8|107818.4|107768.4|17
1728910860000|2024-10-14 13:01:00|107819.7|107769.7|107825.8|107775.8|107826.1|107776.1|107819.6|107769.6|26
1728910870000|2024-10-14 13:01:10|107826|107776|107841.4|107791.4|107841.4|107791.4|107826|107776|38
1728910880000|2024-10-14 13:01:20|107842.6|107792.6|107842.2|107792.2|107844.1|107794.1|107840.5|107790.5|19
1728910890000|2024-10-14 13:01:30|107841.9|107791.9|107841.4|107791.4|107843.9|107793.9|107841.4|107791.4|24
1728910900000|2024-10-14 13:01:40|107841.2|107791.2|107841.3|107791.3|107841.9|107791.9|107838.7|107788.7|21
1728910910000|2024-10-14 13:01:50|107840.7|107790.7|107828.6|107803.6|107842.5|107808.1|107828.6|107790.7|22
1728910920000|2024-10-14 13:02:00|107827.7|107802.7|107819.1|107794.1|107827.7|107802.7|107819.1|107794.1|30
1728910930000|2024-10-14 13:02:10|107819.9|107794.9|107819.6|107794.6|107820.9|107795.9|107818.9|107793.9|22
1728910940000|2024-10-14 13:02:20|107819.8|107794.8|107823.7|107798.7|107824.5|107799.5|107819.4|107794.4|22
1728910950000|2024-10-14 13:02:30|107823.9|107798.9|107826.6|107801.6|107829.2|107804.2|107823.1|107798.1|28
1728910960000|2024-10-14 13:02:40|107826.5|107801.5|107822.4|107797.4|107827.8|107802.8|107822.4|107797.4|22
1728910970000|2024-10-14 13:02:50|107822.8|107797.8|107829.4|107804.4|107829.4|107804.4|107822.3|107797.3|26
1728910980000|2024-10-14 13:03:00|107829|107804|107827.7|107802.7|107830.4|107805.4|107826.7|107801.7|24
1728910990000|2024-10-14 13:03:10|107827.4|107802.4|107828.7|107803.7|107829.3|107804.3|107827.4|107802.4|18
1728911000000|2024-10-14 13:03:20|107828.5|107803.5|107829.3|107804.3|107830.7|107805.7|107828.4|107803.4|12
1728911010000|2024-10-14 13:03:30|107828.6|107803.6|107820.1|107795.1|107828.8|107803.8|107819.4|107794.4|23
1728911020000|2024-10-14 13:03:40|107820.3|107795.3|107828.5|107803.5|107828.5|107803.5|107819.5|107794.5|24
1728911030000|2024-10-14 13:03:50|107828.3|107803.3|107830.6|107805.6|107830.9|107805.9|107827.3|107802.3|22
1728911040000|2024-10-14 13:04:00|107830.3|107805.3|107827.3|107802.3|107830.3|107805.3|107824.3|107799.3|27
1728911050000|2024-10-14 13:04:10|107827.8|107802.8|107830.4|107805.4|107830.9|107805.9|107827.6|107802.6|19
1728911060000|2024-10-14 13:04:20|107830.7|107805.7|107826.2|107801.2|107830.8|107805.8|107826.2|107801.2|19
1728911070000|2024-10-14 13:04:30|107826.3|107801.3|107828.2|107803.2|107828.6|107803.6|107825.6|107800.6|19
1728911080000|2024-10-14 13:04:40|107828.3|107803.3|107827.4|107802.4|107829.3|107804.3|107827.1|107802.1|17
1728911090000|2024-10-14 13:04:50|107828.3|107803.3|107829.3|107804.3|107829.4|107804.4|107828.3|107803.3|9
1728911100000|2024-10-14 13:05:00|107829.1|107804.1|107828.5|107803.5|107829.2|107804.2|107827.8|107802.8|16
1728911110000|2024-10-14 13:05:10|107828.2|107803.2|107830.5|107805.5|107830.8|107805.8|107825.4|107800.4|28
1728911120000|2024-10-14 13:05:20|107830|107805|107840.4|107815.4|107840.4|107815.4|107830|107805|24
1728911130000|2024-10-14 13:05:30|107841.1|107816.1|107829|107804|107842.1|107817.1|107828.4|107803.4|28
1728911140000|2024-10-14 13:05:40|107829.7|107804.7|107833.6|107808.6|107834|107809|107829.7|107804.7|19
1728911150000|2024-10-14 13:05:50|107833.7|107808.7|107832.2|107807.2|107834.3|107809.3|107831.7|107806.7|13
1728911160000|2024-10-14 13:06:00|107832|107807|107827.2|107802.2|107833.1|107808.1|107826.4|107801.4|15
1728911170000|2024-10-14 13:06:10|107827.3|107802.3|107828.8|107803.8|107829.5|107804.5|107824.2|107799.2|17
1728911180000|2024-10-14 13:06:20|107829.6|107804.6|107828.9|107803.9|107831.1|107806.1|107828.8|107803.8|19
1728911190000|2024-10-14 13:06:30|107829|107804|107828.2|107803.2|107829|107804|107827.5|107802.5|13
1728911200000|2024-10-14 13:06:40|107829|107804|107826.6|107801.6|107830.9|107805.9|107826.4|107801.4|16
1728911210000|2024-10-14 13:06:50|107824.8|107799.8|107818.6|107793.6|107826.6|107801.6|107818.3|107793.3|29
1728911220000|2024-10-14 13:07:00|107818.1|107793.1|107821.4|107796.4|107821.6|107796.6|107817.7|107792.7|17
1728911230000|2024-10-14 13:07:10|107821.6|107796.6|107824.1|107799.1|107824.1|107799.1|107821.6|107796.6|17
1728911240000|2024-10-14 13:07:20|107824.3|107799.3|107827.7|107802.7|107829.1|107804.1|107823.3|107798.3|18
1728911250000|2024-10-14 13:07:30|107827.9|107802.9|107827.4|107802.4|107835.1|107810.1|107827.4|107802.4|27
1728911260000|2024-10-14 13:07:40|107827.8|107802.8|107832.9|107807.9|107833.7|107808.7|107827.8|107802.8|17
1728911270000|2024-10-14 13:07:50|107833.1|107808.1|107848.7|107823.7|107849.2|107824.2|107833.1|107808.1|31
1728911280000|2024-10-14 13:08:00|107848.8|107823.8|107845.5|107820.5|107848.9|107823.9|107845.4|107820.4|23
1728911290000|2024-10-14 13:08:10|107845.4|107820.4|107840.6|107815.6|107846.5|107821.5|107840.6|107815.6|25
1728911300000|2024-10-14 13:08:20|107841.1|107816.1|107841.7|107816.7|107842|107817|107841.1|107816.1|6
1728911310000|2024-10-14 13:08:30|107841.6|107816.6|107829|107804|107841.7|107816.7|107827.6|107802.6|23
1728911320000|2024-10-14 13:08:40|107829.4|107804.4|107827.7|107802.7|107831.6|107806.6|107826.4|107801.4|20
1728911330000|2024-10-14 13:08:50|107828.3|107803.3|107828.4|107803.4|107829.3|107804.3|107827.6|107802.6|16
1728911340000|2024-10-14 13:09:00|107828.5|107803.5|107831.2|107806.2|107832.8|107807.8|107828|107803|18
1728911350000|2024-10-14 13:09:10|107831.5|107806.5|107834.5|107809.5|107836.2|107811.2|107831.5|107806.5|12
1728911360000|2024-10-14 13:09:20|107835.1|107810.1|107832.6|107807.6|107837|107812|107832.6|107807.6|18
1728911370000|2024-10-14 13:09:30|107832.5|107807.5|107832.7|107807.7|107835.6|107810.6|107832.4|107807.4|18
1728911380000|2024-10-14 13:09:40|107832.8|107807.8|107837.6|107812.6|107837.6|107812.6|107832.8|107807.8|22
1728911390000|2024-10-14 13:09:50|107837.8|107812.8|107837.6|107812.6|107837.8|107812.8|107837.1|107812.1|10
1728911400000|2024-10-14 13:10:00|107838|107813|107839.1|107814.1|107841.6|107816.6|107837.9|107812.9|17
1728911410000|2024-10-14 13:10:10|107838.9|107813.9|107840|107815|107840.8|107815.8|107838.6|107813.6|15
1728911420000|2024-10-14 13:10:20|107840.2|107815.2|107840.3|107815.3|107840.6|107815.6|107838.8|107813.8|18
1728911430000|2024-10-14 13:10:30|107839.9|107814.9|107841.9|107816.9|107842.2|107817.2|107836.8|107811.8|31
1728911440000|2024-10-14 13:10:40|107841.8|107816.8|107840.3|107815.3|107843|107818|107840.3|107815.3|13
1728911450000|2024-10-14 13:10:50|107841|107816|107837.8|107812.8|107841|107816|107835.6|107810.6|25
1728911460000|2024-10-14 13:11:00|107837.9|107812.9|107837.2|107812.2|107838|107813|107836.7|107811.7|17
1728911470000|2024-10-14 13:11:10|107837.7|107812.7|107834.5|107809.5|107838|107813|107833.4|107808.4|19
1728911480000|2024-10-14 13:11:20|107834.3|107809.3|107835.2|107810.2|107836.2|107811.2|107834.3|107809.3|14
1728911490000|2024-10-14 13:11:30|107835.5|107810.5|107838.6|107813.6|107838.6|107813.6|107835.1|107810.1|17
1728911500000|2024-10-14 13:11:40|107839.3|107814.3|107842|107817|107842|107817|107838.7|107813.7|13
1728911510000|2024-10-14 13:11:50|107841.9|107816.9|107838.8|107813.8|107841.9|107816.9|107838.2|107813.2|14
1728911520000|2024-10-14 13:12:00|107838.7|107813.7|107838.5|107813.5|107840.1|107815.1|107838.3|107813.3|15
1728911530000|2024-10-14 13:12:10|107838.2|107813.2|107833.7|107808.7|107838.3|107813.3|107833.7|107808.7|20
1728911540000|2024-10-14 13:12:20|107831.9|107806.9|107831.9|107806.9|107831.9|107806.9|107828.2|107803.2|26
1728911550000|2024-10-14 13:12:30|107832|107807|107832.6|107807.6|107833|107808|107831.7|107806.7|15
1728911560000|2024-10-14 13:12:40|107833.2|107808.2|107835|107810|107836.1|107811.1|107833.2|107808.2|23
1728911570000|2024-10-14 13:12:50|107834.2|107809.2|107833.8|107808.8|107834.5|107809.5|107833.8|107808.8|9
1728911580000|2024-10-14 13:13:00|107833.5|107808.5|107832.1|107807.1|107833.5|107808.5|107831.2|107806.2|16
1728911590000|2024-10-14 13:13:10|107830.5|107805.5|107829|107804|107833|107808|107828|107803|24
1728911600000|2024-10-14 13:13:20|107828.6|107803.6|107820.6|107795.6|107828.6|107803.6|107820.2|107795.2|21
1728911610000|2024-10-14 13:13:30|107820.4|107795.4|107820.7|107795.7|107821.1|107796.1|107818.7|107793.7|20
1728911620000|2024-10-14 13:13:40|107820|107795|107813|107788|107820|107795|107813|107788|26
1728911630000|2024-10-14 13:13:50|107812.6|107787.6|107811|107786|107813.4|107788.4|107809.8|107784.8|19
1728911640000|2024-10-14 13:14:00|107810.9|107785.9|107800.2|107775.2|107810.9|107785.9|107799.2|107774.2|22
1728911650000|2024-10-14 13:14:10|107800|107775|107795.4|107770.4|107800|107775|107795|107770|13
1728911660000|2024-10-14 13:14:20|107795.6|107770.6|107796.8|107771.8|107796.8|107771.8|107793|107768|18
1728911670000|2024-10-14 13:14:30|107797.7|107772.7|107796.9|107771.9|107799.9|107774.9|107795.6|107770.6|16
1728911680000|2024-10-14 13:14:40|107796.5|107771.5|107795.7|107770.7|107797.3|107772.3|107795.7|107770.7|10
1728911690000|2024-10-14 13:14:50|107795.5|107770.5|107792.4|107767.4|107795.5|107770.5|107789.3|107764.3|16
1728911700000|2024-10-14 13:15:00|107792.8|107767.8|107780.6|107755.6|107792.8|107767.8|107775.2|107750.2|29
1728911710000|2024-10-14 13:15:10|107780.2|107755.2|107797.3|107772.3|107797.3|107772.3|107777.9|107752.9|43
1728911720000|2024-10-14 13:15:20|107797.6|107772.6|107796.4|107771.4|107801.7|107776.7|107793.4|107768.4|33
1728911730000|2024-10-14 13:15:30|107795.3|107770.3|107792.1|107767.1|107796.4|107771.4|107791.1|107766.1|23
1728911740000|2024-10-14 13:15:40|107792.2|107767.2|107800.8|107775.8|107801.2|107776.2|107791.5|107766.5|28
1728911750000|2024-10-14 13:15:50|107801.1|107776.1|107799.3|107774.3|107801.4|107776.4|107797.8|107772.8|23
1728911760000|2024-10-14 13:16:00|107798.9|107773.9|107797.1|107772.1|107798.9|107773.9|107794.4|107769.4|25
1728911770000|2024-10-14 13:16:10|107797.9|107772.9|107794.8|107769.8|107798.5|107773.5|107794.8|107769.8|13
1728911780000|2024-10-14 13:16:20|107794.5|107769.5|107818.5|107793.5|107818.5|107793.5|107793.8|107768.8|34
1728911790000|2024-10-14 13:16:30|107818.4|107793.4|107818.2|107793.2|107819.1|107794.1|107815.1|107790.1|19
1728911800000|2024-10-14 13:16:40|107817.4|107792.4|107807.6|107782.6|107817.4|107792.4|107807.6|107782.6|17
1728911810000|2024-10-14 13:16:50|107807.7|107782.7|107807.6|107782.6|107808.2|107783.2|107806.1|107781.1|17
1728911820000|2024-10-14 13:17:00|107807.7|107782.7|107822|107797|107823.1|107798.1|107807.7|107782.7|23
1728911830000|2024-10-14 13:17:10|107822.8|107797.8|107820.6|107795.6|107823.6|107798.6|107820.6|107795.6|11
1728911840000|2024-10-14 13:17:20|107822.4|107797.4|107820.9|107795.9|107823.3|107798.3|107820.6|107795.6|30
1728911850000|2024-10-14 13:17:30|107820.2|107795.2|107822.2|107797.2|107822.6|107797.6|107820.2|107795.2|19
1728911860000|2024-10-14 13:17:40|107821.8|107796.8|107820.4|107795.4|107821.8|107796.8|107819.9|107794.9|8
1728911870000|2024-10-14 13:17:50|107820.7|107795.7|107815.9|107790.9|107820.7|107795.7|107814.8|107789.8|21
1728911880000|2024-10-14 13:18:00|107815.2|107790.2|107814|107789|107816.7|107791.7|107814|107789|31
1728911890000|2024-10-14 13:18:10|107813.5|107788.5|107814.4|107789.4|107816.8|107791.8|107812.7|107787.7|41
1728911900000|2024-10-14 13:18:20|107814.6|107789.6|107815.1|107790.1|107817.2|107792.2|107811.6|107786.6|47
1728911910000|2024-10-14 13:18:30|107815.6|107790.6|107817.6|107792.6|107817.6|107792.6|107811.3|107786.3|31
1728911920000|2024-10-14 13:18:40|107817.5|107792.5|107817.6|107792.6|107817.7|107792.7|107817.1|107792.1|5
1728911930000|2024-10-14 13:18:50|107817.8|107792.8|107815.1|107790.1|107818.3|107793.3|107814.3|107789.3|25
1728911940000|2024-10-14 13:19:00|107815.5|107790.5|107812.1|107787.1|107816.5|107791.5|107811.9|107786.9|14
1728911950000|2024-10-14 13:19:10|107811.1|107786.1|107819.5|107794.5|107819.5|107794.5|107811.1|107786.1|30
1728911960000|2024-10-14 13:19:20|107819.7|107794.7|107816.3|107791.3|107820.1|107795.1|107816.3|107791.3|14
1728911970000|2024-10-14 13:19:30|107816.8|107791.8|107816.1|107791.1|107820.4|107795.4|107812.4|107787.4|48
1728911980000|2024-10-14 13:19:40|107815.7|107790.7|107816.6|107791.6|107818.8|107793.8|107815|107790|43
1728911990000|2024-10-14 13:19:50|107816.3|107791.3|107781.4|107756.4|107816.3|107791.3|107781.4|107756.4|39
1728912000000|2024-10-14 13:20:00|107781.5|107756.5|107774.4|107749.4|107781.5|107756.5|107774.4|107749.4|19
1728912010000|2024-10-14 13:20:10|107774.2|107749.2|107762.7|107737.7|107774.6|107749.6|107762.3|107737.3|30
1728912020000|2024-10-14 13:20:20|107763.3|107738.3|107761.5|107736.5|107766.2|107741.2|107761.5|107736.5|22
1728912030000|2024-10-14 13:20:30|107761.4|107736.4|107745.6|107720.6|107761.4|107736.4|107745.6|107720.6|30
1728912040000|2024-10-14 13:20:40|107745|107720|107743.3|107718.3|107746.3|107721.3|107743|107718|24
1728912050000|2024-10-14 13:20:50|107743.1|107718.1|107740.2|107715.2|107743.5|107718.5|107737.1|107712.1|20
1728912060000|2024-10-14 13:21:00|107740|107715|107739.3|107714.3|107743.8|107718.8|107739.3|107714.3|23
1728912070000|2024-10-14 13:21:10|107739.6|107714.6|107738|107713|107739.9|107714.9|107738|107713|14
1728912080000|2024-10-14 13:21:20|107738.2|107713.2|107737.4|107712.4|107738.3|107713.3|107737.4|107712.4|11
1728912090000|2024-10-14 13:21:30|107736.9|107711.9|107736.5|107711.5|107740.1|107715.1|107734.5|107709.5|20
1728912100000|2024-10-14 13:21:40|107739.4|107714.4|107734.8|107709.8|107740.9|107715.9|107734.8|107709.8|18
1728912110000|2024-10-14 13:21:50|107734.4|107709.4|107735.5|107710.5|107735.5|107710.5|107734.2|107709.2|9
1728912120000|2024-10-14 13:22:00|107735.4|107710.4|107728.5|107703.5|107735.4|107710.4|107725.6|107700.6|22
1728912130000|2024-10-14 13:22:10|107728.7|107703.7|107730.9|107705.9|107731.3|107706.3|107728.7|107703.7|15
1728912140000|2024-10-14 13:22:20|107730.8|107705.8|107729.2|107704.2|107731.3|107706.3|107729.2|107704.2|10
1728912150000|2024-10-14 13:22:30|107729.1|107704.1|107732.5|107707.5|107732.5|107707.5|107726.5|107701.5|23
1728912160000|2024-10-14 13:22:40|107732.2|107707.2|107725.2|107700.2|107732.9|107707.9|107724.9|107699.9|15
1728912170000|2024-10-14 13:22:50|107724.9|107699.9|107723.5|107698.5|107725.2|107700.2|107721.7|107696.7|14
1728912180000|2024-10-14 13:23:00|107723.6|107698.6|107725.6|107700.6|107727.1|107702.1|107723.5|107698.5|10
1728912190000|2024-10-14 13:23:10|107725|107700|107711.4|107686.4|107726.1|107701.1|107711.4|107686.4|29
1728912200000|2024-10-14 13:23:20|107711.2|107686.2|107719.1|107694.1|107721.1|107696.1|107711|107686|22
1728912210000|2024-10-14 13:23:30|107719.3|107694.3|107721.6|107696.6|107721.6|107696.6|107716.8|107691.8|18
1728912220000|2024-10-14 13:23:40|107721.7|107696.7|107729.7|107704.7|107730.4|107705.4|107721.7|107696.7|23
1728912230000|2024-10-14 13:23:50|107729.5|107704.5|107728|107703|107729.6|107704.6|107727.6|107702.6|12
1728912240000|2024-10-14 13:24:00|107725.6|107700.6|107716|107691|107725.6|107700.6|107716|107691|26
1728912250000|2024-10-14 13:24:10|107716.1|107691.1|107718.5|107693.5|107719.8|107694.8|107716.1|107691.1|24
1728912260000|2024-10-14 13:24:20|107718|107693|107719.1|107694.1|107719.4|107694.4|107718|107693|11
1728912270000|2024-10-14 13:24:30|107719.8|107694.8|107725.7|107700.7|107726.2|107701.2|107719.8|107694.8|8
1728912280000|2024-10-14 13:24:40|107725.6|107700.6|107730.6|107705.6|107730.6|107705.6|107725.5|107700.5|10
1728912290000|2024-10-14 13:24:50|107730.5|107705.5|107737.6|107712.6|107740.7|107715.7|107730.5|107705.5|30
1728912300000|2024-10-14 13:25:00|107737.3|107712.3|107737.5|107712.5|107741.1|107716.1|107734.4|107709.4|38
1728912310000|2024-10-14 13:25:10|107737|107712|107743.7|107718.7|107744.8|107719.8|107735.3|107710.3|29
1728912320000|2024-10-14 13:25:20|107743.6|107718.6|107746|107721|107746.7|107721.7|107743.6|107718.6|15
1728912330000|2024-10-14 13:25:30|107745.5|107720.5|107733|107708|107745.5|107720.5|107732.3|107707.3|29
1728912340000|2024-10-14 13:25:40|107733.4|107708.4|107735.3|107710.3|107736.1|107711.1|107732.6|107707.6|20
1728912350000|2024-10-14 13:25:50|107734.9|107709.9|107737|107712|107737.2|107712.2|107734.8|107709.8|17
1728912360000|2024-10-14 13:26:00|107737.2|107712.2|107735.8|107710.8|107739.4|107714.4|107735.5|107710.5|14
1728912370000|2024-10-14 13:26:10|107734.7|107709.7|107732|107707|107735.2|107710.2|107730|107705|22
1728912380000|2024-10-14 13:26:20|107732.2|107707.2|107732.7|107707.7|107733.2|107708.2|107730.4|107705.4|32
1728912390000|2024-10-14 13:26:30|107732.9|107707.9|107730.9|107705.9|107732.9|107707.9|107729.7|107704.7|28
1728912400000|2024-10-14 13:26:40|107730.1|107705.1|107731.4|107706.4|107731.4|107706.4|107729.5|107704.5|14
1728912410000|2024-10-14 13:26:50|107730.8|107705.8|107744.2|107719.2|107744.6|107719.6|107730.4|107705.4|13
1728912420000|2024-10-14 13:27:00|107743.7|107718.7|107730|107705|107743.7|107718.7|107728.9|107703.9|30
1728912430000|2024-10-14 13:27:10|107730.3|107705.3|107732.5|107707.5|107732.5|107707.5|107728.8|107703.8|25
1728912440000|2024-10-14 13:27:20|107732.6|107707.6|107739.5|107714.5|107739.5|107714.5|107732.6|107707.6|16
1728912450000|2024-10-14 13:27:30|107739.4|107714.4|107736|107711|107739.4|107714.4|107733.5|107708.5|22
1728912460000|2024-10-14 13:27:40|107736.3|107711.3|107739.2|107714.2|107739.3|107714.3|107736.2|107711.2|12
1728912470000|2024-10-14 13:27:50|107739.1|107714.1|107749.9|107724.9|107751|107726|107737.1|107712.1|30
1728912480000|2024-10-14 13:28:00|107749.5|107724.5|107758|107733|107758|107733|107749.2|107724.2|25
1728912490000|2024-10-14 13:28:10|107758.5|107733.5|107758.5|107733.5|107758.9|107733.9|107757|107732|8
1728912500000|2024-10-14 13:28:20|107758.8|107733.8|107764.1|107739.1|107764.2|107739.2|107758.8|107733.8|13
1728912510000|2024-10-14 13:28:30|107764.3|107739.3|107764.8|107739.8|107766.3|107741.3|107763.6|107738.6|18
1728912520000|2024-10-14 13:28:40|107765.1|107740.1|107764.3|107739.3|107765.7|107740.7|107764.3|107739.3|9
1728912530000|2024-10-14 13:28:50|107764.5|107739.5|107766.4|107741.4|107766.4|107741.4|107764.5|107739.5|8
1728912540000|2024-10-14 13:29:00|107766.3|107741.3|107764.5|107739.5|107766.4|107741.4|107763.7|107738.7|24
1728912550000|2024-10-14 13:29:10|107764.4|107739.4|107761.5|107736.5|107764.5|107739.5|107761.5|107736.5|13
1728912560000|2024-10-14 13:29:20|107760.6|107735.6|107760|107735|107760.9|107735.9|107758.2|107733.2|27
1728912570000|2024-10-14 13:29:30|107759.5|107734.5|107759.8|107734.8|107759.8|107734.8|107758.5|107733.5|11
1728912580000|2024-10-14 13:29:40|107759.2|107734.2|107761.7|107736.7|107762.1|107737.1|107753.2|107728.2|23
1728912590000|2024-10-14 13:29:50|107762.4|107737.4|107760.9|107735.9|107762.4|107737.4|107759.9|107734.9|17
1728912600000|2024-10-14 13:30:00|107760.6|107735.6|107762|107737|107762.2|107737.2|107758.8|107733.8|24
1728912610000|2024-10-14 13:30:10|107762.4|107737.4|107760.9|107735.9|107766.1|107741.1|107760.9|107735.9|28
1728912620000|2024-10-14 13:30:20|107761.5|107736.5|107765.4|107740.4|107765.8|107740.8|107761|107736|35
1728912630000|2024-10-14 13:30:30|107765.8|107740.8|107762|107737|107765.8|107740.8|107762|107737|26
1728912640000|2024-10-14 13:30:40|107761.2|107736.2|107762.9|107737.9|107763.8|107738.8|107760.1|107735.1|23
1728912650000|2024-10-14 13:30:50|107762.7|107737.7|107765.6|107740.6|107766|107741|107762.7|107737.7|14
1728912660000|2024-10-14 13:31:00|107765.8|107740.8|107766|107741|107767|107742|107765.1|107740.1|24
1728912670000|2024-10-14 13:31:10|107766.2|107741.2|107753.5|107728.5|107766.4|107741.4|107753.4|107728.4|31
1728912680000|2024-10-14 13:31:20|107754.3|107729.3|107754.2|107729.2|107757.7|107732.7|107752.3|107727.3|32
1728912690000|2024-10-14 13:31:30|107753.7|107728.7|107742.9|107717.9|107754.3|107729.3|107733|107708|39
1728912700000|2024-10-14 13:31:40|107742.8|107717.8|107750.9|107725.9|107750.9|107725.9|107737|107712|29
1728912710000|2024-10-14 13:31:50|107751.1|107726.1|107750.1|107725.1|107752.6|107727.6|107748.4|107723.4|23
1728912720000|2024-10-14 13:32:00|107749.7|107724.7|107743|107718|107753.4|107728.4|107742.6|107717.6|36
1728912730000|2024-10-14 13:32:10|107742.9|107717.9|107748.4|107723.4|107749.2|107724.2|107740.9|107715.9|24
1728912740000|2024-10-14 13:32:20|107747.9|107722.9|107743.8|107718.8|107749.6|107724.6|107739.1|107714.1|42
1728912750000|2024-10-14 13:32:30|107743.9|107718.9|107742.9|107717.9|107745.6|107720.6|107741.1|107716.1|36
1728912760000|2024-10-14 13:32:40|107741.4|107716.4|107744.4|107719.4|107744.4|107719.4|107739.5|107714.5|30
1728912770000|2024-10-14 13:32:50|107742.6|107717.6|107746.4|107721.4|107754.3|107729.3|107742.4|107717.4|45
1728912780000|2024-10-14 13:33:00|107747.8|107722.8|107749.7|107724.7|107754.5|107729.5|107747.8|107722.8|34
1728912790000|2024-10-14 13:33:10|107750.3|107725.3|107755.4|107730.4|107757.8|107732.8|107749.3|107724.3|29
1728912800000|2024-10-14 13:33:20|107754.7|107729.7|107760.6|107735.6|107761.4|107736.4|107753.3|107728.3|38
1728912810000|2024-10-14 13:33:30|107759.4|107734.4|107764|107739|107765.4|107740.4|107755.5|107730.5|39
1728912820000|2024-10-14 13:33:40|107764.3|107739.3|107766|107741|107766.6|107741.6|107763.5|107738.5|25
1728912830000|2024-10-14 13:33:50|107765.9|107740.9|107770.9|107745.9|107770.9|107745.9|107763.8|107738.8|16
1728912840000|2024-10-14 13:34:00|107767.9|107742.9|107761.9|107736.9|107767.9|107742.9|107761.1|107736.1|44
1728912850000|2024-10-14 13:34:10|107762|107737|107761.3|107736.3|107762|107737|107759.1|107734.1|22
1728912860000|2024-10-14 13:34:20|107760.7|107735.7|107764.3|107739.3|107764.6|107739.6|107760.7|107735.7|15
1728912870000|2024-10-14 13:34:30|107764.4|107739.4|107768.2|107743.2|107769.4|107744.4|107763.2|107738.2|25
1728912880000|2024-10-14 13:34:40|107767.8|107742.8|107763.8|107738.8|107769.1|107744.1|107763.8|107738.8|17
1728912890000|2024-10-14 13:34:50|107764|107739|107757.8|107732.8|107764|107739|107757.7|107732.7|28
1728912900000|2024-10-14 13:35:00|107757.4|107732.4|107761.4|107736.4|107761.4|107736.4|107757|107732|21
1728912910000|2024-10-14 13:35:10|107761.6|107736.6|107762.4|107737.4|107764|107739|107759.5|107734.5|23
1728912920000|2024-10-14 13:35:20|107762.7|107737.7|107763.6|107738.6|107764|107739|107762.5|107737.5|12
1728912930000|2024-10-14 13:35:30|107763.4|107738.4|107777.8|107752.8|107781.7|107756.7|107763.4|107738.4|28
1728912940000|2024-10-14 13:35:40|107777.9|107752.9|107771.1|107746.1|107777.9|107752.9|107768.8|107743.8|21
1728912950000|2024-10-14 13:35:50|107771.8|107746.8|107779|107754|107779|107754|107771.8|107746.8|24
1728912960000|2024-10-14 13:36:00|107778.4|107753.4|107777.7|107752.7|107778.8|107753.8|107775.2|107750.2|14
1728912970000|2024-10-14 13:36:10|107778|107753|107775.6|107750.6|107778.3|107753.3|107773.2|107748.2|13
1728912980000|2024-10-14 13:36:20|107774.6|107749.6|107767.2|107742.2|107774.6|107749.6|107767|107742|14
1728912990000|2024-10-14 13:36:30|107766.8|107741.8|107766.6|107741.6|107767.5|107742.5|107766.6|107741.6|10
1728913000000|2024-10-14 13:36:40|107766.5|107741.5|107766.5|107741.5|107767|107742|107766.3|107741.3|11
1728913010000|2024-10-14 13:36:50|107766.1|107741.1|107763.1|107738.1|107766.2|107741.2|107757.1|107732.1|21
1728913020000|2024-10-14 13:37:00|107762.8|107737.8|107767.5|107742.5|107767.6|107742.6|107762.7|107737.7|19
1728913030000|2024-10-14 13:37:10|107767.6|107742.6|107801.4|107751.4|107804.4|107754.4|107763.7|107738.7|22
1728913040000|2024-10-14 13:37:20|107801.6|107751.6|107804.6|107754.6|107804.6|107754.6|107799.9|107749.9|20
1728913050000|2024-10-14 13:37:30|107804|107754|107804.2|107754.2|107804.6|107754.6|107803.3|107753.3|14
1728913060000|2024-10-14 13:37:40|107804.7|107754.7|107804.4|107754.4|107807.4|107757.4|107804.4|107754.4|23
1728913070000|2024-10-14 13:37:50|107803.7|107753.7|107809.7|107759.7|107809.7|107759.7|107803.7|107753.7|14
1728913080000|2024-10-14 13:38:00|107808.9|107758.9|107808.9|107758.9|107809.5|107759.5|107805.8|107755.8|15
1728913090000|2024-10-14 13:38:10|107808.5|107758.5|107805.5|107755.5|107808.5|107758.5|107804.4|107754.4|13
1728913100000|2024-10-14 13:38:20|107805.1|107755.1|107814.9|107764.9|107815.2|107765.2|107805.1|107755.1|28
1728913110000|2024-10-14 13:38:30|107814.5|107764.5|107814.1|107764.1|107815|107765|107814.1|107764.1|11
1728913120000|2024-10-14 13:38:40|107813.4|107763.4|107812|107762|107813.4|107763.4|107809.7|107759.7|24
1728913130000|2024-10-14 13:38:50|107812.7|107762.7|107806.6|107756.6|107813.3|107763.3|107806.6|107756.6|18
1728913140000|2024-10-14 13:39:00|107806.1|107756.1|107805|107755|107806.2|107756.2|107803.4|107753.4|19
1728913150000|2024-10-14 13:39:10|107805.1|107755.1|107801|107776|107810.7|107776|107798.4|107755.1|18
1728913160000|2024-10-14 13:39:20|107800.9|107775.9|107802.3|107777.3|107803.5|107778.5|107800.3|107775.3|17
1728913170000|2024-10-14 13:39:30|107802.2|107777.2|107820.1|107795.1|107821.3|107796.3|107799.7|107774.7|34
1728913180000|2024-10-14 13:39:40|107820.7|107795.7|107817.2|107792.2|107821|107796|107816.9|107791.9|34
1728913190000|2024-10-14 13:39:50|107817.3|107792.3|107818.4|107793.4|107818.4|107793.4|107817.3|107792.3|12
1728913200000|2024-10-14 13:40:00|107818.8|107793.8|107818.7|107793.7|107819.5|107794.5|107818.4|107793.4|17
1728913210000|2024-10-14 13:40:10|107818.6|107793.6|107818.8|107793.8|107823.1|107798.1|107817.6|107792.6|23
1728913220000|2024-10-14 13:40:20|107823.1|107798.1|107825.4|107800.4|107826.6|107801.6|107821.5|107796.5|31
1728913230000|2024-10-14 13:40:30|107825.1|107800.1|107825.4|107800.4|107825.7|107800.7|107823.9|107798.9|23
1728913240000|2024-10-14 13:40:40|107825.3|107800.3|107825.1|107800.1|107825.4|107800.4|107822.7|107797.7|15
1728913250000|2024-10-14 13:40:50|107826|107801|107817.9|107792.9|107827.8|107802.8|107817.2|107792.2|16
1728913260000|2024-10-14 13:41:00|107817.4|107792.4|107817.7|107792.7|107817.9|107792.9|107816.7|107791.7|12
1728913270000|2024-10-14 13:41:10|107817.1|107792.1|107820.1|107795.1|107821.1|107796.1|107816.9|107791.9|20
1728913280000|2024-10-14 13:41:20|107821|107796|107822|107797|107822.9|107797.9|107819.8|107794.8|19
1728913290000|2024-10-14 13:41:30|107822.6|107797.6|107823.9|107798.9|107825|107800|107822.6|107797.6|31
1728913300000|2024-10-14 13:41:40|107824.3|107799.3|107826.8|107801.8|107827.2|107802.2|107822.5|107797.5|23
1728913310000|2024-10-14 13:41:50|107826.9|107801.9|107827.4|107802.4|107828|107803|107826.9|107801.9|10
1728913320000|2024-10-14 13:42:00|107827.6|107802.6|107826.4|107801.4|107827.7|107802.7|107826.4|107801.4|6
1728913330000|2024-10-14 13:42:10|107827.3|107802.3|107839.2|107789.2|107839.2|107802.3|107826.2|107789.2|9
1728913340000|2024-10-14 13:42:20|107839.4|107789.4|107831.4|107781.4|107839.7|107789.7|107831.4|107781.4|20
1728913350000|2024-10-14 13:42:30|107831.5|107781.5|107833.2|107783.2|107833.7|107783.7|107831.5|107781.5|8
1728913360000|2024-10-14 13:42:40|107833.1|107783.1|107836.1|107786.1|107837.7|107787.7|107833.1|107783.1|20
1728913370000|2024-10-14 13:42:50|107835.9|107785.9|107835|107785|107835.9|107785.9|107833.8|107783.8|11
1728913380000|2024-10-14 13:43:00|107835.2|107785.2|107802.3|107752.3|107835.3|107785.3|107802.3|107752.3|26
1728913390000|2024-10-14 13:43:10|107801.9|107751.9|107781.2|107731.2|107801.9|107751.9|107775.9|107725.9|41
1728913400000|2024-10-14 13:43:20|107778.1|107728.1|107743.7|107693.7|107778.1|107728.1|107743.7|107693.7|44
1728913410000|2024-10-14 13:43:30|107741.6|107691.6|107716.3|107666.3|107741.6|107691.6|107707.1|107657.1|56
1728913420000|2024-10-14 13:43:40|107716.5|107666.5|107701.2|107676.2|107718.3|107680.8|107699.5|107662.1|36
1728913430000|2024-10-14 13:43:50|107700.9|107675.9|107676.4|107651.4|107700.9|107675.9|107676.4|107651.4|53
1728913440000|2024-10-14 13:44:00|107674.9|107649.9|107664.8|107639.8|107674.9|107649.9|107657.4|107632.4|61
1728913450000|2024-10-14 13:44:10|107665|107640|107662.8|107637.8|107668.6|107643.6|107660.1|107635.1|34
1728913460000|2024-10-14 13:44:20|107662.5|107637.5|107648.9|107623.9|107662.5|107637.5|107646.1|107621.1|33
1728913470000|2024-10-14 13:44:30|107651|107626|107635.2|107610.2|107655.9|107630.9|107635.2|107610.2|53
1728913480000|2024-10-14 13:44:40|107635.5|107610.5|107605|107580|107635.5|107610.5|107605|107580|50
1728913490000|2024-10-14 13:44:50|107604.8|107579.8|107590.5|107565.5|107605.2|107580.2|107589.6|107564.6|44
1728913500000|2024-10-14 13:45:00|107588.3|107563.3|107583.5|107558.5|107588.3|107563.3|107578|107553|44
1728913510000|2024-10-14 13:45:10|107588.3|107563.3|107569.1|107544.1|107588.9|107563.9|107569.1|107544.1|47
1728913520000|2024-10-14 13:45:20|107567.8|107542.8|107550.5|107525.5|107569.6|107544.6|107548.2|107523.2|46
1728913530000|2024-10-14 13:45:30|107549.9|107524.9|107539.3|107514.3|107549.9|107524.9|107530.7|107505.7|52
1728913540000|2024-10-14 13:45:40|107539.8|107514.8|107548|107523|107553.6|107528.6|107534|107509|49
1728913550000|2024-10-14 13:45:50|107550.6|107525.6|107555.6|107530.6|107555.6|107530.6|107545.6|107520.6|49
1728913560000|2024-10-14 13:46:00|107555.1|107530.1|107548.1|107523.1|107555.6|107530.6|107546.1|107521.1|58
1728913570000|2024-10-14 13:46:10|107546.7|107521.7|107541.3|107516.3|107548.3|107523.3|107534|107509|49
1728913580000|2024-10-14 13:46:20|107541.5|107516.5|107542.8|107517.8|107546.1|107521.1|107529.5|107504.5|54
1728913590000|2024-10-14 13:46:30|107541.6|107516.6|107544.7|107519.7|107550.3|107525.3|107541.2|107516.2|50
1728913600000|2024-10-14 13:46:40|107543.3|107518.3|107542|107517|107549.1|107524.1|107540.5|107515.5|40
1728913610000|2024-10-14 13:46:50|107540.6|107515.6|107546.9|107521.9|107546.9|107521.9|107538.5|107513.5|45
1728913620000|2024-10-14 13:47:00|107547.7|107522.7|107541.3|107516.3|107549.9|107524.9|107541.3|107516.3|32
1728913630000|2024-10-14 13:47:10|107541.8|107516.8|107547.8|107522.8|107548.8|107523.8|107541.6|107516.6|32
1728913640000|2024-10-14 13:47:20|107548.1|107523.1|107548|107523|107550.7|107525.7|107545.1|107520.1|54
1728913650000|2024-10-14 13:47:30|107548.6|107523.6|107572.3|107547.3|107573.5|107548.5|107548.6|107523.6|48
1728913660000|2024-10-14 13:47:40|107569.7|107544.7|107572|107547|107574.2|107549.2|107568.1|107543.1|32
1728913670000|2024-10-14 13:47:50|107572.4|107547.4|107595.7|107570.7|107605.1|107580.1|107571.8|107546.8|37
1728913680000|2024-10-14 13:48:00|107595.2|107570.2|107566|107541|107595.8|107570.8|107565.1|107540.1|40
1728913690000|2024-10-14 13:48:10|107565.9|107540.9|107541.2|107516.2|107572.6|107547.6|107541.2|107516.2|41
1728913700000|2024-10-14 13:48:20|107541.5|107516.5|107494.4|107469.4|107541.5|107516.5|107494.4|107469.4|55
1728913710000|2024-10-14 13:48:30|107493.9|107468.9|107488.6|107463.6|107495.1|107470.1|107481.8|107456.8|35
1728913720000|2024-10-14 13:48:40|107489|107464|107482|107457|107489|107464|107475.5|107450.5|57
1728913730000|2024-10-14 13:48:50|107474.6|107449.6|107457.8|107432.8|107474.6|107449.6|107452.5|107427.5|50
1728913740000|2024-10-14 13:49:00|107458|107433|107457.9|107432.9|107462.8|107437.8|107449.1|107424.1|49
1728913750000|2024-10-14 13:49:10|107456.4|107431.4|107440.2|107415.2|107456.4|107431.4|107440.2|107415.2|44
1728913760000|2024-10-14 13:49:20|107439.9|107414.9|107438.5|107413.5|107439.9|107414.9|107432.5|107407.5|53
1728913770000|2024-10-14 13:49:30|107438.7|107413.7|107434.2|107409.2|107438.9|107413.9|107433.4|107408.4|48
1728913780000|2024-10-14 13:49:40|107432.7|107407.7|107407.1|107382.1|107432.7|107407.7|107403.3|107367|54
1728913790000|2024-10-14 13:49:50|107410.5|107385.5|107415.2|107390.2|107417.3|107392.3|107404.1|107379.1|39
1728913800000|2024-10-14 13:50:00|107415.1|107390.1|107406.1|107381.1|107417.9|107392.9|107403.7|107378.7|51
1728913810000|2024-10-14 13:50:10|107406.2|107381.2|107431.2|107381.2|107433.5|107390.4|107401.4|107376.4|52
1728913820000|2024-10-14 13:50:20|107434.4|107384.4|107434.3|107384.3|107436.6|107386.6|107428.2|107378.2|46
1728913830000|2024-10-14 13:50:30|107433.7|107383.7|107444.8|107394.8|107445|107395|107433.7|107383.7|24
1728913840000|2024-10-14 13:50:40|107444.7|107394.7|107455.7|107405.7|107457.5|107407.5|107444.7|107394.7|21
1728913850000|2024-10-14 13:50:50|107456.5|107406.5|107490.7|107440.7|107494.9|107452.8|107455.2|107405.2|42
1728913860000|2024-10-14 13:51:00|107489.7|107439.7|107497.6|107447.6|107497.6|107453.5|107478.5|107434.7|40
1728913870000|2024-10-14 13:51:10|107498.7|107448.7|107491.9|107466.9|107509.1|107469.8|107487.4|107448.7|35
1728913880000|2024-10-14 13:51:20|107489.5|107464.5|107516.2|107466.2|107525|107475.2|107484.2|107459.2|38
1728913890000|2024-10-14 13:51:30|107516.1|107466.1|107507.1|107482.1|107524.2|107482.1|107506.3|107466.1|33
1728913900000|2024-10-14 13:51:40|107506.7|107481.7|107488.7|107463.7|107506.9|107481.9|107488|107463|30
1728913910000|2024-10-14 13:51:50|107489|107464|107490.6|107465.6|107493.8|107468.8|107487.5|107462.5|35
1728913920000|2024-10-14 13:52:00|107491|107466|107503.8|107478.8|107504.3|107479.3|107491|107466|31
1728913930000|2024-10-14 13:52:10|107503.2|107478.2|107503.2|107478.2|107505|107480|107501.2|107476.2|20
1728913940000|2024-10-14 13:52:20|107504|107479|107503|107478|107510.4|107485.4|107502.5|107477.5|30
1728913950000|2024-10-14 13:52:30|107504|107479|107500.7|107475.7|107504.1|107479.1|107499.2|107474.2|27
1728913960000|2024-10-14 13:52:40|107501|107476|107490.4|107465.4|107501|107476|107482.7|107457.7|28
1728913970000|2024-10-14 13:52:50|107491.1|107466.1|107508.2|107483.2|107509.5|107484.5|107491.1|107466.1|35
1728913980000|2024-10-14 13:53:00|107508|107483|107509.2|107484.2|107513.8|107488.8|107506.3|107481.3|34
1728913990000|2024-10-14 13:53:10|107508.9|107483.9|107510.3|107485.3|107517.6|107492.6|107508.9|107483.9|27
1728914000000|2024-10-14 13:53:20|107509.8|107484.8|107514.3|107489.3|107514.3|107489.3|107504.6|107479.6|35
1728914010000|2024-10-14 13:53:30|107513.9|107488.9|107552|107527|107552|107527|107513.9|107488.9|34
1728914020000|2024-10-14 13:53:40|107552.2|107527.2|107543.8|107518.8|107552.2|107527.2|107540.9|107515.9|30
1728914030000|2024-10-14 13:53:50|107545.1|107520.1|107545.2|107520.2|107552.2|107527.2|107536|107511|37
1728914040000|2024-10-14 13:54:00|107545.3|107520.3|107554.2|107529.2|107554.5|107529.5|107545.3|107520.3|27
1728914050000|2024-10-14 13:54:10|107553.8|107528.8|107579.4|107554.4|107581.8|107556.8|107551.2|107526.2|33
1728914060000|2024-10-14 13:54:20|107579.3|107554.3|107579.4|107554.4|107580.5|107555.5|107577.1|107552.1|22
1728914070000|2024-10-14 13:54:30|107579.5|107554.5|107565|107540|107586.7|107561.7|107565|107540|40
1728914080000|2024-10-14 13:54:40|107564.5|107539.5|107576.7|107551.7|107577.3|107552.3|107560.9|107535.9|38
1728914090000|2024-10-14 13:54:50|107577.2|107552.2|107569.8|107544.8|107577.2|107552.2|107566.4|107541.4|41
1728914100000|2024-10-14 13:55:00|107569.6|107544.6|107560.8|107535.8|107569.6|107544.6|107552.7|107527.7|47
1728914110000|2024-10-14 13:55:10|107560|107535|107554.4|107529.4|107560|107535|107551.6|107526.6|39
1728914120000|2024-10-14 13:55:20|107554.5|107529.5|107548.4|107523.4|107559.3|107534.3|107545.3|107520.3|41
1728914130000|2024-10-14 13:55:30|107550.3|107525.3|107554.6|107529.6|107558.4|107533.4|107550.2|107525.2|30
1728914140000|2024-10-14 13:55:40|107555.8|107530.8|107564|107539|107564|107539|107555.8|107530.8|22
1728914150000|2024-10-14 13:55:50|107563.3|107538.3|107559.7|107534.7|107566.3|107541.3|107558.8|107533.8|30
1728914160000|2024-10-14 13:56:00|107559.5|107534.5|107553.6|107528.6|107559.6|107534.6|107552.9|107527.9|33
1728914170000|2024-10-14 13:56:10|107553.5|107528.5|107552.8|107527.8|107557.1|107532.1|107550.6|107525.6|25
1728914180000|2024-10-14 13:56:20|107553|107528|107551.2|107526.2|107554.4|107529.4|107551.1|107526.1|27
1728914190000|2024-10-14 13:56:30|107551.3|107526.3|107538.5|107513.5|107551.3|107526.3|107538.5|107513.5|35
1728914200000|2024-10-14 13:56:40|107539.2|107514.2|107547.6|107522.6|107551.7|107526.7|107538.6|107513.6|38
1728914210000|2024-10-14 13:56:50|107547.8|107522.8|107548.5|107523.5|107555.1|107530.1|107547.3|107522.3|37
1728914220000|2024-10-14 13:57:00|107548.1|107523.1|107545.7|107520.7|107552.9|107527.9|107545.1|107520.1|33
1728914230000|2024-10-14 13:57:10|107545.3|107520.3|107536.9|107511.9|107545.3|107520.3|107535.6|107510.6|33
1728914240000|2024-10-14 13:57:20|107537.5|107512.5|107540.5|107515.5|107540.5|107515.5|107536|107511|23
1728914250000|2024-10-14 13:57:30|107540.3|107515.3|107530|107505|107540.3|107515.3|107529.7|107504.7|32
1728914260000|2024-10-14 13:57:40|107529.7|107504.7|107531.5|107506.5|107532.1|107507.1|107528.9|107503.9|20
1728914270000|2024-10-14 13:57:50|107531.1|107506.1|107528.4|107503.4|107532.4|107507.4|107528.4|107503.4|19
1728914280000|2024-10-14 13:58:00|107527.5|107502.5|107536.8|107511.8|107536.8|107511.8|107526.8|107501.8|27
1728914290000|2024-10-14 13:58:10|107536.4|107511.4|107521|107496|107539|107514|107517|107492|26
1728914300000|2024-10-14 13:58:20|107520.5|107495.5|107523.7|107498.7|107527.3|107502.3|107520.5|107495.5|25
1728914310000|2024-10-14 13:58:30|107521.9|107496.9|107518.1|107493.1|107523.8|107498.8|107518.1|107493.1|13
1728914320000|2024-10-14 13:58:40|107519.8|107494.8|107509.1|107484.1|107519.8|107494.8|107504.4|107479.4|36
1728914330000|2024-10-14 13:58:50|107508.5|107483.5|107508|107483|107512.4|107487.4|107508|107483|31
1728914340000|2024-10-14 13:59:00|107507.8|107482.8|107508.4|107483.4|107508.4|107483.4|107504|107479|16
1728914350000|2024-10-14 13:59:10|107508.3|107483.3|107516.7|107491.7|107517.5|107492.5|107508.3|107483.3|23
1728914360000|2024-10-14 13:59:20|107516.4|107491.4|107517.6|107492.6|107517.6|107492.6|107513.9|107488.9|23
1728914370000|2024-10-14 13:59:30|107520.2|107495.2|107522.7|107497.7|107524.4|107499.4|107520.2|107495.2|11
1728914380000|2024-10-14 13:59:40|107523|107498|107528.7|107503.7|107528.7|107503.7|107523|107498|16
1728914390000|2024-10-14 13:59:50|107529.1|107504.1|107540.2|107515.2|107540.7|107515.7|107528.9|107503.9|28
1728914400000|2024-10-14 14:00:00|107536.7|107511.7|107563.6|107538.6|107563.6|107538.6|107536.7|107511.7|40
1728914410000|2024-10-14 14:00:10|107563.9|107538.9|107569.4|107544.4|107571.4|107546.4|107563.1|107538.1|40
1728914420000|2024-10-14 14:00:20|107568.9|107543.9|107561.4|107536.4|107568.9|107543.9|107555.3|107530.3|41
1728914430000|2024-10-14 14:00:30|107561.7|107536.7|107564.6|107539.6|107565.8|107540.8|107561.3|107536.3|25
1728914440000|2024-10-14 14:00:40|107564.1|107539.1|107563.3|107538.3|107568.3|107543.3|107563.1|107538.1|30
1728914450000|2024-10-14 14:00:50|107562.9|107537.9|107548.3|107523.3|107568.1|107543.1|107546.5|107521.5|43
1728914460000|2024-10-14 14:01:00|107549.4|107524.4|107547.6|107522.6|107567.6|107542.6|107544.2|107519.2|53
1728914470000|2024-10-14 14:01:10|107548.2|107523.2|107541.2|107516.2|107548.2|107523.2|107540.9|107515.9|44
1728914480000|2024-10-14 14:01:20|107541.1|107516.1|107539.7|107514.7|107554|107529|107533.3|107508.3|41
1728914490000|2024-10-14 14:01:30|107539.9|107514.9|107550.4|107525.4|107550.4|107525.4|107538.4|107513.4|36
1728914500000|2024-10-14 14:01:40|107548.2|107523.2|107534.7|107509.7|107548.2|107523.2|107531.6|107506.6|42
1728914510000|2024-10-14 14:01:50|107534|107509|107524.2|107499.2|107537.6|107512.6|107524|107499|32
1728914520000|2024-10-14 14:02:00|107523.6|107498.6|107518.5|107493.5|107526.3|107501.3|107517.5|107492.5|44
1728914530000|2024-10-14 14:02:10|107518.9|107493.9|107510.5|107485.5|107518.9|107493.9|107509.5|107484.5|26
1728914540000|2024-10-14 14:02:20|107510.8|107485.8|107519.9|107494.9|107519.9|107494.9|107510.2|107485.2|14
1728914550000|2024-10-14 14:02:30|107519.7|107494.7|107519.3|107494.3|107519.7|107494.7|107519.1|107494.1|16
1728914560000|2024-10-14 14:02:40|107519.5|107494.5|107524.9|107499.9|107529.9|107504.9|107519.5|107494.5|26
1728914570000|2024-10-14 14:02:50|107524.8|107499.8|107523.3|107498.3|107528.2|107503.2|107521.2|107496.2|25
1728914580000|2024-10-14 14:03:00|107523|107498|107517.6|107492.6|107523|107498|107515.8|107490.8|25
1728914590000|2024-10-14 14:03:10|107518.4|107493.4|107518|107493|107526.3|107501.3|107515.7|107490.7|27
1728914600000|2024-10-14 14:03:20|107518.3|107493.3|107517.9|107492.9|107518.3|107493.3|107515.8|107490.8|14
1728914610000|2024-10-14 14:03:30|107518.1|107493.1|107487.1|107462.1|107518.7|107493.7|107486.5|107452|33
1728914620000|2024-10-14 14:03:40|107487.3|107462.3|107481.4|107456.4|107488.2|107463.2|107478.5|107453.5|28
1728914630000|2024-10-14 14:03:50|107480.9|107455.9|107484.5|107459.5|107486.2|107461.2|107480.9|107455.9|25
1728914640000|2024-10-14 14:04:00|107484.6|107459.6|107492.6|107467.6|107497.6|107472.6|107483.5|107458.5|36
1728914650000|2024-10-14 14:04:10|107492.3|107467.3|107495.5|107470.5|107495.7|107470.7|107491.3|107466.3|24
1728914660000|2024-10-14 14:04:20|107496.2|107471.2|107517.3|107492.3|107518.2|107493.2|107496.2|107471.2|35
1728914670000|2024-10-14 14:04:30|107517.4|107492.4|107523|107498|107523.6|107498.6|107517.4|107492.4|23
1728914680000|2024-10-14 14:04:40|107522.9|107497.9|107523|107498|107523.9|107498.9|107522.4|107497.4|16
1728914690000|2024-10-14 14:04:50|107522.3|107497.3|107531.3|107506.3|107531.3|107506.3|107522.3|107497.3|32
1728914700000|2024-10-14 14:05:00|107531|107506|107533.5|107508.5|107539.7|107514.7|107531|107506|35
1728914710000|2024-10-14 14:05:10|107533.2|107508.2|107533.2|107508.2|107535.3|107510.3|107533.2|107508.2|22
1728914720000|2024-10-14 14:05:20|107532.2|107507.2|107534.8|107509.8|107537.9|107512.9|107530.8|107505.8|38
1728914730000|2024-10-14 14:05:30|107535.1|107510.1|107560.5|107535.5|107560.5|107535.5|107535.1|107510.1|30
1728914740000|2024-10-14 14:05:40|107560.8|107535.8|107563.6|107538.6|107567|107542|107560.1|107535.1|27
1728914750000|2024-10-14 14:05:50|107564.5|107539.5|107577.2|107552.2|107577.2|107552.2|107564.5|107539.5|27
1728914760000|2024-10-14 14:06:00|107577.4|107552.4|107598.7|107548.7|107598.7|107552.4|107570.1|107539.5|26
1728914770000|2024-10-14 14:06:10|107598.8|107548.8|107605.1|107555.1|107608.2|107558.2|107598.7|107548.7|27
1728914780000|2024-10-14 14:06:20|107605.6|107555.6|107607.1|107557.1|107607.8|107557.8|107605|107555|27
1728914790000|2024-10-14 14:06:30|107607.3|107557.3|107605.8|107555.8|107608.8|107558.8|107605.8|107555.8|20
1728914800000|2024-10-14 14:06:40|107606|107556|107608|107558|107609.4|107559.4|107605|107555|21
1728914810000|2024-10-14 14:06:50|107604.6|107554.6|107611.6|107561.6|107611.7|107561.7|107604.4|107554.4|23
1728914820000|2024-10-14 14:07:00|107611.3|107561.3|107627|107577|107627|107577|107610.7|107560.7|32
1728914830000|2024-10-14 14:07:10|107629.1|107579.1|107634.2|107584.2|107638|107588|107629.1|107579.1|29
1728914840000|2024-10-14 14:07:20|107638.3|107588.3|107652.9|107602.9|107658.2|107621|107638.3|107588.3|31
1728914850000|2024-10-14 14:07:30|107653.4|107603.4|107651.9|107601.9|107653.4|107603.4|107651.1|107601.1|12
1728914860000|2024-10-14 14:07:40|107651.4|107601.4|107653.3|107603.3|107657.3|107607.3|107650.5|107600.5|25
1728914870000|2024-10-14 14:07:50|107653.4|107603.4|107652.1|107602.1|107654.1|107604.1|107646.9|107596.9|19
1728914880000|2024-10-14 14:08:00|107652.4|107602.4|107661.1|107611.1|107661.7|107611.7|107652.4|107602.4|17
1728914890000|2024-10-14 14:08:10|107661.2|107611.2|107658.3|107608.3|107663.1|107613.1|107655.7|107605.7|23
1728914900000|2024-10-14 14:08:20|107658.1|107608.1|107666.4|107616.4|107666.4|107616.4|107656.5|107606.5|27
1728914910000|2024-10-14 14:08:30|107666.3|107616.3|107668.2|107618.2|107668.2|107618.2|107666.3|107616.3|12
1728914920000|2024-10-14 14:08:40|107668|107618|107667.6|107617.6|107669.8|107619.8|107667.4|107617.4|14
1728914930000|2024-10-14 14:08:50|107667.3|107617.3|107673.4|107623.4|107674.3|107624.3|107667.3|107617.3|32
1728914940000|2024-10-14 14:09:00|107673.8|107623.8|107687.4|107637.4|107687.4|107637.4|107673.4|107623.4|28
1728914950000|2024-10-14 14:09:10|107687.7|107637.7|107690.6|107640.6|107691.4|107641.4|107686.3|107636.3|29
1728914960000|2024-10-14 14:09:20|107690.8|107640.8|107688.1|107638.1|107691.2|107641.2|107688|107638|15
1728914970000|2024-10-14 14:09:30|107688.2|107638.2|107685.6|107635.6|107688.2|107638.2|107684.3|107634.3|20
1728914980000|2024-10-14 14:09:40|107685.3|107635.3|107684.5|107634.5|107686.9|107636.9|107684.5|107634.5|15
1728914990000|2024-10-14 14:09:50|107684.7|107634.7|107687.2|107637.2|107691|107641|107684.7|107634.7|22
1728915000000|2024-10-14 14:10:00|107686.9|107636.9|107689.7|107639.7|107692.2|107642.2|107686.8|107636.8|24
1728915010000|2024-10-14 14:10:10|107689.6|107639.6|107684.2|107634.2|107689.7|107639.7|107682.8|107632.8|27
1728915020000|2024-10-14 14:10:20|107684.9|107634.9|107713.1|107663.1|107713.1|107674.1|107684.9|107634.9|40
1728915030000|2024-10-14 14:10:30|107713|107663|107713.6|107663.6|107714.1|107664.1|107712.5|107662.5|16
1728915040000|2024-10-14 14:10:40|107713.5|107663.5|107694.7|107644.7|107714.6|107664.6|107694.3|107644.3|38
1728915050000|2024-10-14 14:10:50|107694.6|107644.6|107685.5|107660.5|107694.6|107662.1|107681|107640.3|25
1728915060000|2024-10-14 14:11:00|107685.6|107660.6|107687.4|107662.4|107689.4|107664.4|107683.9|107658.9|28
1728915070000|2024-10-14 14:11:10|107687.3|107662.3|107682.4|107657.4|107688.7|107663.7|107678.9|107653.9|18
1728915080000|2024-10-14 14:11:20|107682.6|107657.6|107682.5|107657.5|107684.5|107659.5|107677.6|107652.6|37
1728915090000|2024-10-14 14:11:30|107682.7|107657.7|107681.5|107656.5|107684.7|107659.7|107681.5|107656.5|22
1728915100000|2024-10-14 14:11:40|107682|107657|107702.7|107677.7|107703|107678|107682|107657|30
1728915110000|2024-10-14 14:11:50|107702.8|107677.8|107736.7|107686.7|107736.7|107688.8|107700.1|107674.4|41
1728915120000|2024-10-14 14:12:00|107736.9|107686.9|107750.7|107700.7|107750.7|107700.7|107736.9|107686.9|35
1728915130000|2024-10-14 14:12:10|107752.6|107702.6|107733.9|107708.9|107752.6|107714.1|107726.8|107699.2|46
1728915140000|2024-10-14 14:12:20|107734.1|107709.1|107738.2|107713.2|107738.3|107713.3|107730.1|107705.1|44
1728915150000|2024-10-14 14:12:30|107739|107714|107723.8|107698.8|107739.6|107714.6|107722.4|107697.4|35
1728915160000|2024-10-14 14:12:40|107724.3|107699.3|107715|107690|107727.8|107702.8|107714.5|107689.5|35
1728915170000|2024-10-14 14:12:50|107716.7|107691.7|107714.7|107689.7|107718.4|107693.4|107713.9|107688.9|18
1728915180000|2024-10-14 14:13:00|107714.9|107689.9|107708.5|107683.5|107714.9|107689.9|107704.8|107679.8|30
1728915190000|2024-10-14 14:13:10|107708.7|107683.7|107711.7|107686.7|107711.7|107686.7|107706.3|107681.3|27
1728915200000|2024-10-14 14:13:20|107727.2|107677.2|107733|107683|107733|107683|107727.2|107677.2|30
1728915210000|2024-10-14 14:13:30|107732.7|107682.7|107742.6|107717.6|107760.2|107718.3|107732.7|107682.7|47
1728915220000|2024-10-14 14:13:40|107742.8|107717.8|107730.4|107705.4|107742.8|107717.8|107730.4|107705.4|41
1728915230000|2024-10-14 14:13:50|107729.3|107704.3|107725.6|107700.6|107729.8|107704.8|107722|107697|34
1728915240000|2024-10-14 14:14:00|107725.8|107700.8|107710.3|107685.3|107726.2|107701.2|107709.5|107684.5|42
1728915250000|2024-10-14 14:14:10|107710.2|107685.2|107710.2|107685.2|107711.1|107686.1|107705.4|107680.4|35
1728915260000|2024-10-14 14:14:20|107711|107686|107725.8|107700.8|107725.9|107700.9|107711|107686|30
1728915270000|2024-10-14 14:14:30|107726.4|107701.4|107750.1|107725.1|107750.1|107725.1|107726.2|107701.2|38
1728915280000|2024-10-14 14:14:40|107751.4|107726.4|107747.9|107722.9|107753.3|107728.3|107743.1|107718.1|31
1728915290000|2024-10-14 14:14:50|107748.7|107723.7|107744.7|107719.7|107749.5|107724.5|107742.9|107717.9|22
1728915300000|2024-10-14 14:15:00|107744|107719|107779.1|107729.1|107779.1|107740.8|107744|107719|41
1728915310000|2024-10-14 14:15:10|107777.2|107727.2|107779.9|107729.9|107783.1|107733.1|107777.2|107727.2|41
1728915320000|2024-10-14 14:15:20|107780.2|107730.2|107767.2|107742.2|107780.7|107744.1|107763.5|107725.7|35
1728915330000|2024-10-14 14:15:30|107767.4|107742.4|107763|107738|107768.2|107743.2|107761.6|107736.6|30
1728915340000|2024-10-14 14:15:40|107763.7|107738.7|107777.1|107752.1|107777.4|107752.4|107761.9|107736.9|29
1728915350000|2024-10-14 14:15:50|107777.2|107752.2|107771.8|107746.8|107777.4|107752.4|107769.7|107744.7|26
1728915360000|2024-10-14 14:16:00|107772.2|107747.2|107762.1|107737.1|107773.6|107748.6|107760.3|107735.3|38
1728915370000|2024-10-14 14:16:10|107762.3|107737.3|107764.3|107739.3|107765|107740|107762.3|107737.3|19
1728915380000|2024-10-14 14:16:20|107764.1|107739.1|107767.5|107742.5|107769.1|107744.1|107759.3|107734.3|27
1728915390000|2024-10-14 14:16:30|107767.7|107742.7|107772.1|107747.1|107772.1|107747.1|107767.7|107742.7|23
1728915400000|2024-10-14 14:16:40|107771.8|107746.8|107768|107743|107772.8|107747.8|107767.3|107742.3|28
1728915410000|2024-10-14 14:16:50|107768.1|107743.1|107767.5|107742.5|107768.7|107743.7|107766.3|107741.3|19
1728915420000|2024-10-14 14:17:00|107767.3|107742.3|107774.3|107749.3|107774.3|107749.3|107765.4|107740.4|31
1728915430000|2024-10-14 14:17:10|107774.9|107749.9|107775.4|107750.4|107775.8|107750.8|107772.2|107747.2|20
1728915440000|2024-10-14 14:17:20|107775.3|107750.3|107786.8|107761.8|107788.1|107763.1|107775.3|107750.3|31
1728915450000|2024-10-14 14:17:30|107786.9|107761.9|107779.7|107754.7|107786.9|107761.9|107778|107753|23
1728915460000|2024-10-14 14:17:40|107779.8|107754.8|107785.6|107760.6|107785.6|107760.6|107779.3|107754.3|27
1728915470000|2024-10-14 14:17:50|107785.5|107760.5|107783.9|107758.9|107785.5|107760.5|107783.9|107758.9|17
1728915480000|2024-10-14 14:18:00|107784.1|107759.1|107777.2|107752.2|107784.2|107759.2|107767.7|107742.7|42
1728915490000|2024-10-14 14:18:10|107777.4|107752.4|107783.4|107758.4|107783.6|107758.6|107777.4|107752.4|16
1728915500000|2024-10-14 14:18:20|107783|107758|107778.4|107753.4|107783.1|107758.1|107778.4|107753.4|22
1728915510000|2024-10-14 14:18:30|107778.7|107753.7|107765.1|107740.1|107778.9|107753.9|107765.1|107740.1|22
1728915520000|2024-10-14 14:18:40|107765.7|107740.7|107756.9|107731.9|107765.7|107740.7|107756.2|107731.2|35
1728915530000|2024-10-14 14:18:50|107756.5|107731.5|107760|107735|107760|107735|107755.9|107730.9|23
1728915540000|2024-10-14 14:19:00|107760.3|107735.3|107757.1|107732.1|107764.1|107739.1|107756.8|107731.8|30
1728915550000|2024-10-14 14:19:10|107756.1|107731.1|107762.8|107737.8|107763.1|107738.1|107755.9|107730.9|30
1728915560000|2024-10-14 14:19:20|107762.5|107737.5|107765|107740|107768.1|107743.1|107762.5|107737.5|29
1728915570000|2024-10-14 14:19:30|107765.1|107740.1|107767|107742|107768.6|107743.6|107764.7|107739.7|23
1728915580000|2024-10-14 14:19:40|107766.8|107741.8|107767.4|107742.4|107768.9|107743.9|107766.8|107741.8|17
1728915590000|2024-10-14 14:19:50|107766.4|107741.4|107772|107747|107772|107747|107766.3|107741.3|24
1728915600000|2024-10-14 14:20:00|107772.4|107747.4|107802.5|107777.5|107805.2|107780.2|107772.4|107747.4|39
1728915610000|2024-10-14 14:20:10|107802.8|107777.8|107795.6|107770.6|107807.6|107782.6|107795.6|107770.6|31
1728915620000|2024-10-14 14:20:20|107789.9|107764.9|107795.1|107770.1|107796|107771|107789.9|107764.9|29
1728915630000|2024-10-14 14:20:30|107794.8|107769.8|107803.6|107778.6|107803.7|107778.7|107794.8|107769.8|20
1728915640000|2024-10-14 14:20:40|107803.8|107778.8|107793.4|107768.4|107803.8|107778.8|107790.7|107765.7|33
1728915650000|2024-10-14 14:20:50|107793.5|107768.5|107795.3|107770.3|107796.2|107771.2|107783.8|107758.8|32
1728915660000|2024-10-14 14:21:00|107796.3|107771.3|107796.5|107771.5|107797.8|107772.8|107794.8|107769.8|29
1728915670000|2024-10-14 14:21:10|107797.2|107772.2|107788.1|107763.1|107797.5|107772.5|107785.9|107760.9|24
1728915680000|2024-10-14 14:21:20|107788|107763|107774.5|107749.5|107788|107763|107771.1|107746.1|40
1728915690000|2024-10-14 14:21:30|107774.8|107749.8|107775.7|107750.7|107777.2|107752.2|107773.2|107748.2|38
1728915700000|2024-10-14 14:21:40|107776.2|107751.2|107777.4|107752.4|107777.6|107752.6|107772.1|107747.1|29
1728915710000|2024-10-14 14:21:50|107777.8|107752.8|107775.1|107750.1|107778.3|107753.3|107774.7|107749.7|34
1728915720000|2024-10-14 14:22:00|107775.4|107750.4|107772.5|107747.5|107776.8|107751.8|107772.5|107747.5|25
1728915730000|2024-10-14 14:22:10|107769.5|107744.5|107770.1|107745.1|107771.3|107746.3|107765.4|107740.4|27
1728915740000|2024-10-14 14:22:20|107770.2|107745.2|107772.2|107747.2|107773.8|107748.8|107767.6|107742.6|26
1728915750000|2024-10-14 14:22:30|107772|107747|107747.4|107722.4|107773.2|107748.2|107745.1|107720.1|35
1728915760000|2024-10-14 14:22:40|107746.2|107721.2|107763.2|107738.2|107764.3|107739.3|107746.2|107721.2|31
1728915770000|2024-10-14 14:22:50|107763.1|107738.1|107772.2|107747.2|107773.4|107748.4|107763.1|107738.1|23
1728915780000|2024-10-14 14:23:00|107772.7|107747.7|107765|107740|107777.5|107752.5|107764.1|107739.1|41
1728915790000|2024-10-14 14:23:10|107765.5|107740.5|107766.2|107741.2|107766.6|107741.6|107764.9|107739.9|11
1728915800000|2024-10-14 14:23:20|107766.3|107741.3|107766.1|107741.1|107766.3|107741.3|107765.8|107740.8|10
1728915810000|2024-10-14 14:23:30|107766|107741|107743.7|107718.7|107766|107741|107743.7|107718.7|43
1728915820000|2024-10-14 14:23:40|107745.3|107720.3|107741.6|107716.6|107746.6|107721.6|107737.7|107712.7|39
1728915830000|2024-10-14 14:23:50|107742.3|107717.3|107741.3|107716.3|107744.8|107719.8|107741.3|107716.3|21
1728915840000|2024-10-14 14:24:00|107741.1|107716.1|107740.6|107715.6|107741.7|107716.7|107740.6|107715.6|10
1728915850000|2024-10-14 14:24:10|107740.3|107715.3|107749.3|107724.3|107750.7|107725.7|107739.9|107714.9|32
1728915860000|2024-10-14 14:24:20|107748.9|107723.9|107770.8|107745.8|107775.9|107750.9|107748.1|107723.1|35
1728915870000|2024-10-14 14:24:30|107771.3|107746.3|107752|107727|107772.2|107747.2|107749.9|107724.9|41
1728915880000|2024-10-14 14:24:40|107751.9|107726.9|107754.1|107729.1|107754.2|107729.2|107749.9|107724.9|27
1728915890000|2024-10-14 14:24:50|107754.3|107729.3|107753.5|107728.5|107755.9|107730.9|107753|107728|21
1728915900000|2024-10-14 14:25:00|107753.8|107728.8|107752.4|107727.4|107759.2|107734.2|107752.4|107727.4|29
1728915910000|2024-10-14 14:25:10|107751.4|107726.4|107747.6|107722.6|107751.4|107726.4|107744.9|107719.9|26
1728915920000|2024-10-14 14:25:20|107747.4|107722.4|107745.3|107720.3|107747.4|107722.4|107738.9|107713.9|34
1728915930000|2024-10-14 14:25:30|107746.5|107721.5|107757.6|107732.6|107760.6|107735.6|107745.1|107720.1|37
1728915940000|2024-10-14 14:25:40|107754.1|107729.1|107736.8|107711.8|107754.1|107729.1|107736.7|107711.7|30
1728915950000|2024-10-14 14:25:50|107736.7|107711.7|107729.5|107704.5|107736.7|107711.7|107729.5|107704.5|18
1728915960000|2024-10-14 14:26:00|107728.2|107703.2|107722.1|107697.1|107728.3|107703.3|107719.8|107694.8|30
1728915970000|2024-10-14 14:26:10|107723|107698|107724.3|107699.3|107725.2|107700.2|107723|107698|11
1728915980000|2024-10-14 14:26:20|107724.8|107699.8|107728.9|107703.9|107730|107705|107724.5|107699.5|25
1728915990000|2024-10-14 14:26:30|107729.2|107704.2|107729.9|107704.9|107731.6|107706.6|107728.7|107703.7|17
1728916000000|2024-10-14 14:26:40|107730.4|107705.4|107733.3|107708.3|107738.6|107713.6|107729.5|107704.5|33
1728916010000|2024-10-14 14:26:50|107733.8|107708.8|107732|107707|107741.1|107716.1|107732|107707|34
1728916020000|2024-10-14 14:27:00|107732.1|107707.1|107746.5|107721.5|107757.9|107732.9|107731.7|107706.7|42
1728916030000|2024-10-14 14:27:10|107746.2|107721.2|107751|107726|107751.9|107726.9|107745.7|107720.7|17
1728916040000|2024-10-14 14:27:20|107750.6|107725.6|107748.6|107723.6|107752.1|107727.1|107748|107723|17
1728916050000|2024-10-14 14:27:30|107749|107724|107749.6|107724.6|107755.3|107730.3|107747|107722|31
1728916060000|2024-10-14 14:27:40|107749.2|107724.2|107755.1|107730.1|107755.1|107730.1|107747.9|107722.9|21
1728916070000|2024-10-14 14:27:50|107755.5|107730.5|107763.5|107738.5|107764.9|107739.9|107755.5|107730.5|20
1728916080000|2024-10-14 14:28:00|107763.2|107738.2|107764.4|107739.4|107766.7|107741.7|107759.8|107734.8|36
1728916090000|2024-10-14 14:28:10|107764.5|107739.5|107766.5|107741.5|107768.2|107743.2|107763.3|107738.3|30
1728916100000|2024-10-14 14:28:20|107766.6|107741.6|107768.5|107743.5|107783.8|107758.8|107766.1|107741.1|43
1728916110000|2024-10-14 14:28:30|107768.8|107743.8|107769.3|107744.3|107775.4|107750.4|107768.8|107743.8|30
1728916120000|2024-10-14 14:28:40|107768.7|107743.7|107773.1|107748.1|107774.3|107749.3|107766.9|107741.9|24
1728916130000|2024-10-14 14:28:50|107773.6|107748.6|107779.7|107754.7|107781.3|107756.3|107773.6|107748.6|28
1728916140000|2024-10-14 14:29:00|107780.1|107755.1|107779.4|107754.4|107789.9|107764.9|107779.4|107754.4|38
1728916150000|2024-10-14 14:29:10|107776.7|107751.7|107782.5|107757.5|107782.5|107757.5|107774.1|107749.1|31
1728916160000|2024-10-14 14:29:20|107782.1|107757.1|107774.6|107749.6|107784.4|107759.4|107774.6|107749.6|32
1728916170000|2024-10-14 14:29:30|107774.7|107749.7|107781.7|107756.7|107783.8|107758.8|107774.2|107749.2|27
1728916180000|2024-10-14 14:29:40|107781.8|107756.8|107780.7|107755.7|107783.3|107758.3|107779.8|107754.8|26
1728916190000|2024-10-14 14:29:50|107781.3|107756.3|107784.7|107759.7|107786.7|107761.7|107780.4|107755.4|26
1728916200000|2024-10-14 14:30:00|107784.9|107759.9|107794.7|107769.7|107795.1|107770.1|107784.9|107759.9|29
1728916210000|2024-10-14 14:30:10|107793.4|107768.4|107792.7|107767.7|107793.4|107768.4|107792.3|107767.3|8
1728916220000|2024-10-14 14:30:20|107792.8|107767.8|107821.8|107796.8|107821.8|107796.8|107792.8|107767.8|30
1728916230000|2024-10-14 14:30:30|107823.3|107798.3|107810.9|107785.9|107826.4|107801.4|107810.9|107785.9|37
1728916240000|2024-10-14 14:30:40|107810.5|107785.5|107813.3|107788.3|107813.3|107788.3|107795.3|107770.3|38
1728916250000|2024-10-14 14:30:50|107813.9|107788.9|107819|107794|107819|107794|107813|107788|24
1728916260000|2024-10-14 14:31:00|107819.1|107794.1|107818.7|107793.7|107819.4|107794.4|107816.8|107791.8|21
1728916270000|2024-10-14 14:31:10|107818.6|107793.6|107808|107783|107818.6|107793.6|107806.3|107781.3|29
1728916280000|2024-10-14 14:31:20|107809|107784|107806|107781|107809.7|107784.7|107804.2|107779.2|20
1728916290000|2024-10-14 14:31:30|107805.9|107780.9|107795.5|107770.5|107806.4|107781.4|107795.5|107770.5|30
1728916300000|2024-10-14 14:31:40|107795|107770|107804.1|107779.1|107807.5|107782.5|107794.3|107769.3|30
1728916310000|2024-10-14 14:31:50|107804|107779|107813.7|107788.7|107817|107792|107804|107779|43
1728916320000|2024-10-14 14:32:00|107814.6|107789.6|107819.3|107794.3|107819.3|107794.3|107812.1|107787.1|28
1728916330000|2024-10-14 14:32:10|107818.9|107793.9|107820.6|107795.6|107822.4|107797.4|107818.5|107793.5|26
1728916340000|2024-10-14 14:32:20|107820.7|107795.7|107834.7|107809.7|107834.7|107809.7|107819.5|107794.5|19
1728916350000|2024-10-14 14:32:30|107839|107814|107824.6|107799.6|107840|107815|107824.4|107799.4|40
1728916360000|2024-10-14 14:32:40|107824.3|107799.3|107831.6|107806.6|107833.7|107808.7|107820.6|107795.6|28
1728916370000|2024-10-14 14:32:50|107831.3|107806.3|107835.5|107810.5|107835.5|107810.5|107830|107805|20
1728916380000|2024-10-14 14:33:00|107835.7|107810.7|107858.4|107833.4|107858.4|107833.4|107835.7|107810.7|34
1728916390000|2024-10-14 14:33:10|107858|107833|107860.9|107835.9|107860.9|107835.9|107853.6|107828.6|24
1728916400000|2024-10-14 14:33:20|107860.5|107835.5|107859|107834|107870.1|107845.1|107857.9|107832.9|42
1728916410000|2024-10-14 14:33:30|107858.3|107833.3|107855.2|107830.2|107858.6|107833.6|107854.9|107829.9|21
1728916420000|2024-10-14 14:33:40|107855.3|107830.3|107841|107816|107855.8|107830.8|107838.3|107813.3|35
1728916430000|2024-10-14 14:33:50|107840.4|107815.4|107855.8|107830.8|107855.8|107830.8|107840.2|107815.2|23
1728916440000|2024-10-14 14:34:00|107856.4|107831.4|107847|107822|107857.9|107832.9|107847|107822|23
1728916450000|2024-10-14 14:34:10|107847.5|107822.5|107853.2|107828.2|107853.2|107828.2|107845.7|107820.7|19
1728916460000|2024-10-14 14:34:20|107854.2|107829.2|107853.2|107828.2|107855.2|107830.2|107842.1|107817.1|32
1728916470000|2024-10-14 14:34:30|107852.5|107827.5|107846|107821|107852.7|107827.7|107845.8|107820.8|20
1728916480000|2024-10-14 14:34:40|107845.2|107820.2|107845.4|107820.4|107846|107821|107839|107814|26
1728916490000|2024-10-14 14:34:50|107845.7|107820.7|107858|107833|107864|107839|107845|107820|43
1728916500000|2024-10-14 14:35:00|107857.8|107832.8|107857.3|107832.3|107857.8|107832.8|107852.9|107827.9|29
1728916510000|2024-10-14 14:35:10|107857.8|107832.8|107861.7|107836.7|107861.7|107836.7|107857.3|107832.3|23
1728916520000|2024-10-14 14:35:20|107863.4|107838.4|107864.2|107839.2|107876.4|107851.4|107863.4|107838.4|41
1728916530000|2024-10-14 14:35:30|107865.5|107840.5|107869.6|107844.6|107869.6|107844.6|107863.2|107838.2|21
1728916540000|2024-10-14 14:35:40|107869.2|107844.2|107861.7|107836.7|107869.2|107844.2|107858.9|107833.9|30
1728916550000|2024-10-14 14:35:50|107862.7|107837.7|107866.1|107841.1|107866.1|107841.1|107860.4|107835.4|27
1728916560000|2024-10-14 14:36:00|107866.3|107841.3|107869.6|107844.6|107870|107845|107866.3|107841.3|16
1728916570000|2024-10-14 14:36:10|107869.1|107844.1|107867.7|107842.7|107870.4|107845.4|107865.2|107840.2|28
1728916580000|2024-10-14 14:36:20|107868.2|107843.2|107871.7|107846.7|107872.6|107847.6|107865.6|107840.6|21
1728916590000|2024-10-14 14:36:30|107871.5|107846.5|107868.9|107843.9|107872.1|107847.1|107868.4|107843.4|19
1728916600000|2024-10-14 14:36:40|107869.5|107844.5|107883.8|107858.8|107883.8|107858.8|107869.4|107844.4|26
1728916610000|2024-10-14 14:36:50|107884|107859|107883.3|107858.3|107885.2|107860.2|107883.3|107858.3|11
1728916620000|2024-10-14 14:37:00|107882.9|107857.9|107896.8|107871.8|107896.8|107871.8|107882.9|107857.9|41
1728916630000|2024-10-14 14:37:10|107896.9|107871.9|107905.1|107880.1|107908.2|107883.2|107892.9|107867.9|44
1728916640000|2024-10-14 14:37:20|107905.3|107880.3|107916.6|107891.6|107916.6|107891.6|107905.2|107880.2|37
1728916650000|2024-10-14 14:37:30|107916.5|107891.5|107914.7|107889.7|107920.8|107895.8|107914.7|107889.7|31
1728916660000|2024-10-14 14:37:40|107914.4|107889.4|107917.7|107892.7|107919.1|107894.1|107912.2|107887.2|36
1728916670000|2024-10-14 14:37:50|107917.8|107892.8|107907.5|107882.5|107918.6|107893.6|107907.4|107882.4|29
1728916680000|2024-10-14 14:38:00|107906.7|107881.7|107904.1|107879.1|107907.3|107882.3|107903.1|107878.1|18
1728916690000|2024-10-14 14:38:10|107903.8|107878.8|107892.7|107867.7|107903.8|107878.8|107892.6|107867.6|27
1728916700000|2024-10-14 14:38:20|107892|107867|107906.3|107881.3|107906.6|107881.6|107892|107867|34
1728916710000|2024-10-14 14:38:30|107905.8|107880.8|107902.1|107877.1|107905.8|107880.8|107900.1|107875.1|22
1728916720000|2024-10-14 14:38:40|107902.8|107877.8|107904|107879|107905.5|107880.5|107902|107877|19
1728916730000|2024-10-14 14:38:50|107902.5|107877.5|107906.7|107881.7|107906.7|107881.7|107898.6|107873.6|31
1728916740000|2024-10-14 14:39:00|107906.8|107881.8|107896.9|107871.9|107907.9|107882.9|107895.9|107870.9|29
1728916750000|2024-10-14 14:39:10|107896.4|107871.4|107898.7|107873.7|107898.7|107873.7|107885.9|107860.9|42
1728916760000|2024-10-14 14:39:20|107900.1|107875.1|107898|107873|107902|107877|107895.8|107870.8|32
1728916770000|2024-10-14 14:39:30|107898.4|107873.4|107903|107878|107903.4|107878.4|107888.2|107863.2|42
1728916780000|2024-10-14 14:39:40|107903.7|107878.7|107907.1|107882.1|107910.5|107885.5|107903.7|107878.7|21
1728916790000|2024-10-14 14:39:50|107903.3|107878.3|107903.3|107878.3|107904.6|107879.6|107902.9|107877.9|16
1728916800000|2024-10-14 14:40:00|107903|107878|107894.1|107869.1|107903|107878|107886.6|107861.6|39
1728916810000|2024-10-14 14:40:10|107893.7|107868.7|107891.9|107866.9|107893.8|107868.8|107889.5|107864.5|32
1728916820000|2024-10-14 14:40:20|107891.4|107866.4|107888.5|107863.5|107892.5|107867.5|107887.4|107862.4|28
1728916830000|2024-10-14 14:40:30|107888.3|107863.3|107889.3|107864.3|107891.6|107866.6|107883.9|107858.9|30
1728916840000|2024-10-14 14:40:40|107889.5|107864.5|107895.4|107870.4|107895.4|107870.4|107887.3|107862.3|25
1728916850000|2024-10-14 14:40:50|107895.6|107870.6|107901.2|107876.2|107904.2|107879.2|107895.6|107870.6|26
1728916860000|2024-10-14 14:41:00|107899.7|107874.7|107895.8|107870.8|107900.2|107875.2|107895.8|107870.8|19
1728916870000|2024-10-14 14:41:10|107895.6|107870.6|107891.3|107866.3|107895.6|107870.6|107889.9|107864.9|20
1728916880000|2024-10-14 14:41:20|107894|107869|107908.7|107883.7|107908.7|107883.7|107894|107869|24
1728916890000|2024-10-14 14:41:30|107908.4|107883.4|107911.5|107886.5|107911.7|107886.7|107906.5|107881.5|24
1728916900000|2024-10-14 14:41:40|107911.1|107886.1|107909.4|107884.4|107914.1|107889.1|107909.4|107884.4|17
1728916910000|2024-10-14 14:41:50|107909.2|107884.2|107905.7|107880.7|107910.3|107885.3|107905.2|107880.2|19
1728916920000|2024-10-14 14:42:00|107905.2|107880.2|107908|107883|107909.5|107884.5|107903.7|107878.7|26
1728916930000|2024-10-14 14:42:10|107907.7|107882.7|107901.7|107876.7|107907.7|107882.7|107901.5|107876.5|20
1728916940000|2024-10-14 14:42:20|107900.7|107875.7|107897.1|107872.1|107902|107877|107889.5|107864.5|33
1728916950000|2024-10-14 14:42:30|107895.3|107870.3|107890.5|107865.5|107895.3|107870.3|107887.7|107862.7|23
1728916960000|2024-10-14 14:42:40|107890|107865|107887.3|107862.3|107895.4|107870.4|107883.2|107858.2|37
1728916970000|2024-10-14 14:42:50|107886.8|107861.8|107887.6|107862.6|107888.4|107863.4|107884.6|107859.6|17
1728916980000|2024-10-14 14:43:00|107887.5|107862.5|107892.1|107867.1|107893.5|107868.5|107882.2|107857.2|37
1728916990000|2024-10-14 14:43:10|107891.8|107866.8|107884.2|107859.2|107891.8|107866.8|107884.2|107859.2|18
1728917000000|2024-10-14 14:43:20|107884|107859|107882.9|107857.9|107884.4|107859.4|107871.4|107846.4|34
1728917010000|2024-10-14 14:43:30|107882.4|107857.4|107884.8|107859.8|107890.3|107865.3|107881.8|107856.8|31
1728917020000|2024-10-14 14:43:40|107884.9|107859.9|107884.4|107859.4|107884.9|107859.9|107880.7|107855.7|19
1728917030000|2024-10-14 14:43:50|107884.3|107859.3|107881.6|107856.6|107884.3|107859.3|107880.5|107855.5|13
1728917040000|2024-10-14 14:44:00|107881.2|107856.2|107861.7|107836.7|107881.2|107856.2|107861.4|107836.4|47
1728917050000|2024-10-14 14:44:10|107863.1|107838.1|107861.2|107836.2|107865.5|107840.5|107858.9|107833.9|25
1728917060000|2024-10-14 14:44:20|107861.3|107836.3|107852.2|107827.2|107861.3|107836.3|107851.7|107826.7|28
1728917070000|2024-10-14 14:44:30|107851.7|107826.7|107855.7|107830.7|107860.7|107835.7|107851.7|107826.7|27
1728917080000|2024-10-14 14:44:40|107855.8|107830.8|107852.2|107827.2|107855.8|107830.8|107851.2|107826.2|15
1728917090000|2024-10-14 14:44:50|107852.1|107827.1|107851.2|107826.2|107854|107829|107847|107822|30
1728917100000|2024-10-14 14:45:00|107850.2|107825.2|107845.3|107820.3|107853.8|107828.8|107844.9|107819.9|33
1728917110000|2024-10-14 14:45:10|107845|107820|107845.4|107820.4|107845.4|107820.4|107840.4|107815.4|29
1728917120000|2024-10-14 14:45:20|107845.6|107820.6|107845.2|107820.2|107845.6|107820.6|107843.3|107818.3|16
1728917130000|2024-10-14 14:45:30|107844.9|107819.9|107845.8|107820.8|107848.2|107823.2|107844.9|107819.9|22
1728917140000|2024-10-14 14:45:40|107845.3|107820.3|107835.3|107810.3|107846.4|107821.4|107835.2|107810.2|31
1728917150000|2024-10-14 14:45:50|107835|107810|107833.3|107808.3|107835|107810|107830.6|107805.6|23
1728917160000|2024-10-14 14:46:00|107832.2|107807.2|107833.4|107808.4|107837.8|107812.8|107832.2|107807.2|26
1728917170000|2024-10-14 14:46:10|107833.5|107808.5|107835.7|107810.7|107835.7|107810.7|107833.1|107808.1|15
1728917180000|2024-10-14 14:46:20|107835.8|107810.8|107839.1|107814.1|107839.4|107814.4|107835.8|107810.8|22
1728917190000|2024-10-14 14:46:30|107839.3|107814.3|107832|107807|107839.7|107814.7|107832|107807|26
1728917200000|2024-10-14 14:46:40|107831.2|107806.2|107827.1|107802.1|107831.2|107806.2|107827.1|107802.1|17
1728917210000|2024-10-14 14:46:50|107827.3|107802.3|107828.3|107803.3|107833.1|107808.1|107827.3|107802.3|26
1728917220000|2024-10-14 14:47:00|107825.9|107800.9|107822.1|107797.1|107825.9|107800.9|107820.5|107795.5|21
1728917230000|2024-10-14 14:47:10|107822.2|107797.2|107822.6|107797.6|107825.2|107800.2|107818.2|107793.2|32
1728917240000|2024-10-14 14:47:20|107822.4|107797.4|107815.5|107790.5|107822.4|107797.4|107810|107785|33
1728917250000|2024-10-14 14:47:30|107815.3|107790.3|107772.5|107747.5|107815.3|107790.3|107770.9|107735.8|58
1728917260000|2024-10-14 14:47:40|107772.3|107747.3|107754|107704|107773.6|107748.6|107740.3|107704|51
1728917270000|2024-10-14 14:47:50|107752.6|107702.6|107734.5|107709.5|107753.7|107727.8|107733.6|107698.4|36
1728917280000|2024-10-14 14:48:00|107733.4|107708.4|107746.2|107721.2|107747|107722|107728.1|107703.1|39
1728917290000|2024-10-14 14:48:10|107747.3|107722.3|107739.5|107714.5|107747.3|107722.3|107736.9|107711.9|26
1728917300000|2024-10-14 14:48:20|107739|107714|107741.9|107716.9|107741.9|107716.9|107736.8|107711.8|29
1728917310000|2024-10-14 14:48:30|107741.8|107716.8|107739.4|107714.4|107744.5|107719.5|107739.2|107714.2|27
1728917320000|2024-10-14 14:48:40|107741|107716|107725.1|107700.1|107741.6|107716.6|107724.2|107699.2|46
1728917330000|2024-10-14 14:48:50|107724.7|107699.7|107743.9|107718.9|107744.1|107719.1|107722.5|107697.5|50
1728917340000|2024-10-14 14:49:00|107744.8|107719.8|107739.2|107714.2|107745.6|107720.6|107731.4|107706.4|39
1728917350000|2024-10-14 14:49:10|107737.8|107712.8|107725.5|107700.5|107740.2|107715.2|107722.6|107697.6|50
1728917360000|2024-10-14 14:49:20|107725.9|107700.9|107729.9|107704.9|107734.9|107709.9|107725.9|107700.9|44
1728917370000|2024-10-14 14:49:30|107729.7|107704.7|107723.7|107698.7|107729.7|107704.7|107723.4|107698.4|30
1728917380000|2024-10-14 14:49:40|107723.8|107698.8|107734.2|107709.2|107734.2|107709.2|107720.8|107695.8|36
1728917390000|2024-10-14 14:49:50|107734.5|107709.5|107732.5|107707.5|107734.5|107709.5|107727|107702|23
1728917400000|2024-10-14 14:50:00|107733.6|107708.6|107735|107710|107735.7|107710.7|107729.1|107704.1|25
1728917410000|2024-10-14 14:50:10|107734.9|107709.9|107732.6|107707.6|107739.7|107714.7|107731.8|107706.8|28
1728917420000|2024-10-14 14:50:20|107732.8|107707.8|107744.6|107719.6|107745.6|107720.6|107732.4|107707.4|29
1728917430000|2024-10-14 14:50:30|107745.2|107720.2|107736|107711|107745.6|107720.6|107735.5|107710.5|28
1728917440000|2024-10-14 14:50:40|107735.9|107710.9|107733|107708|107736.2|107711.2|107731.4|107706.4|33
1728917450000|2024-10-14 14:50:50|107732.8|107707.8|107770.5|107720.5|107776.5|107728.5|107732|107707|33
1728917460000|2024-10-14 14:51:00|107770.2|107720.2|107781.5|107731.5|107783.2|107733.2|107768.6|107718.6|35
1728917470000|2024-10-14 14:51:10|107780.8|107730.8|107780.6|107730.6|107781.4|107731.4|107780.3|107730.3|16
1728917480000|2024-10-14 14:51:20|107780.8|107730.8|107773.1|107723.1|107781|107731|107773.1|107723.1|22
1728917490000|2024-10-14 14:51:30|107773.9|107723.9|107778.9|107728.9|107778.9|107728.9|107770.1|107720.1|28
1728917500000|2024-10-14 14:51:40|107779.1|107729.1|107779.6|107729.6|107785.5|107735.5|107778.5|107728.5|30
1728917510000|2024-10-14 14:51:50|107779.5|107729.5|107776.7|107726.7|107779.5|107729.5|107772.2|107722.2|19
1728917520000|2024-10-14 14:52:00|107777.6|107727.6|107760.6|107710.6|107781.6|107731.6|107760.6|107710.6|36
1728917530000|2024-10-14 14:52:10|107760.7|107710.7|107757.7|107707.7|107760.7|107710.7|107756.1|107706.1|18
1728917540000|2024-10-14 14:52:20|107757.6|107707.6|107759.5|107709.5|107759.8|107709.8|107756.1|107706.1|20
1728917550000|2024-10-14 14:52:30|107759|107709|107775.4|107725.4|107775.5|107725.5|107759|107709|42
1728917560000|2024-10-14 14:52:40|107775.6|107725.6|107776.6|107726.6|107777.6|107727.6|107772|107722|21
1728917570000|2024-10-14 14:52:50|107775.8|107725.8|107774.5|107724.5|107775.8|107725.8|107770.7|107720.7|18
1728917580000|2024-10-14 14:53:00|107773.7|107723.7|107776.4|107726.4|107783.7|107733.7|107773.5|107723.5|27
1728917590000|2024-10-14 14:53:10|107776.9|107726.9|107775.9|107750.9|107776.9|107751|107763.9|107723.6|34
1728917600000|2024-10-14 14:53:20|107776.4|107751.4|107787.7|107762.7|107791|107766|107776.4|107751.4|32
1728917610000|2024-10-14 14:53:30|107788.5|107763.5|107783.5|107758.5|107790.6|107765.6|107781.7|107756.7|29
1728917620000|2024-10-14 14:53:40|107783.1|107758.1|107784.2|107759.2|107786.4|107761.4|107781.1|107756.1|22
1728917630000|2024-10-14 14:53:50|107785.3|107760.3|107779.7|107754.7|107785.3|107760.3|107779.1|107754.1|19
1728917640000|2024-10-14 14:54:00|107779.3|107754.3|107776.4|107751.4|107779.3|107754.3|107775.5|107750.5|14
1728917650000|2024-10-14 14:54:10|107776.5|107751.5|107773.5|107748.5|107780|107755|107771|107746|37
1728917660000|2024-10-14 14:54:20|107773.7|107748.7|107795.6|107770.6|107796.1|107771.1|107773.7|107748.7|39
1728917670000|2024-10-14 14:54:30|107796|107771|107788.8|107763.8|107796|107771|107788.1|107763.1|21
1728917680000|2024-10-14 14:54:40|107789|107764|107781.7|107756.7|107789|107764|107781.7|107756.7|28
1728917690000|2024-10-14 14:54:50|107781.5|107756.5|107772.6|107747.6|107781.5|107756.5|107772.1|107747.1|27
1728917700000|2024-10-14 14:55:00|107772.1|107747.1|107771.9|107746.9|107781.1|107756.1|107771.2|107746.2|34
1728917710000|2024-10-14 14:55:10|107771.8|107746.8|107781.3|107756.3|107789.7|107764.7|107764.5|107739.5|43
1728917720000|2024-10-14 14:55:20|107781.1|107756.1|107777.7|107752.7|107781.4|107756.4|107777.7|107752.7|19
1728917730000|2024-10-14 14:55:30|107777.3|107752.3|107777.3|107752.3|107779|107754|107773.7|107748.7|15
1728917740000|2024-10-14 14:55:40|107778.7|107753.7|107776.6|107751.6|107781.1|107756.1|107776.6|107751.6|16
1728917750000|2024-10-14 14:55:50|107777.4|107752.4|107779.8|107754.8|107791.8|107766.8|107777.4|107752.4|35
1728917760000|2024-10-14 14:56:00|107779.5|107754.5|107773.2|107748.2|107781.9|107756.9|107773.2|107748.2|35
1728917770000|2024-10-14 14:56:10|107774.1|107749.1|107776.9|107751.9|107776.9|107751.9|107760.8|107735.8|30
1728917780000|2024-10-14 14:56:20|107776.1|107751.1|107765.1|107740.1|107777|107752|107763.8|107738.8|44
1728917790000|2024-10-14 14:56:30|107765.3|107740.3|107767.5|107742.5|107768.2|107743.2|107765.2|107740.2|20
1728917800000|2024-10-14 14:56:40|107766.9|107741.9|107781.7|107756.7|107782|107757|107763|107738|34
1728917810000|2024-10-14 14:56:50|107779.4|107754.4|107772.3|107747.3|107779.4|107754.4|107771.4|107746.4|29
1728917820000|2024-10-14 14:57:00|107773.5|107748.5|107765.2|107740.2|107773.5|107748.5|107760|107735|46
1728917830000|2024-10-14 14:57:10|107766|107741|107766.9|107741.9|107774.3|107749.3|107766|107741|28
1728917840000|2024-10-14 14:57:20|107767|107742|107763.1|107738.1|107767|107742|107761|107736|20
1728917850000|2024-10-14 14:57:30|107752.7|107727.7|107751.3|107726.3|107753.5|107728.5|107730.1|107705.1|65
1728917860000|2024-10-14 14:57:40|107751.1|107726.1|107734.4|107709.4|107757.2|107732.2|107733.8|107708.8|40
1728917870000|2024-10-14 14:57:50|107735.3|107710.3|107734.3|107709.3|107754|107729|107727.9|107702.9|45
1728917880000|2024-10-14 14:58:00|107733.9|107708.9|107747.2|107722.2|107753.4|107728.4|107732.8|107707.8|41
1728917890000|2024-10-14 14:58:10|107747.9|107722.9|107769.3|107744.3|107778.4|107753.4|107745|107720|39
1728917900000|2024-10-14 14:58:20|107769.2|107744.2|107753.4|107728.4|107770.2|107745.2|107752.8|107727.8|27
1728917910000|2024-10-14 14:58:30|107753.7|107728.7|107760.8|107735.8|107761.4|107736.4|107747.7|107722.7|49
1728917920000|2024-10-14 14:58:40|107757.2|107732.2|107773.1|107748.1|107775.3|107750.3|107757.2|107732.2|34
1728917930000|2024-10-14 14:58:50|107772.6|107747.6|107769|107744|107774.3|107749.3|107765.8|107740.8|28
1728917940000|2024-10-14 14:59:00|107768.3|107743.3|107771.3|107746.3|107771.4|107746.4|107768.3|107743.3|15
1728917950000|2024-10-14 14:59:10|107770.8|107745.8|107765.2|107740.2|107770.9|107745.9|107763.4|107738.4|33
1728917960000|2024-10-14 14:59:20|107765.7|107740.7|107777.8|107752.8|107788.2|107763.2|107765.6|107740.6|37
1728917970000|2024-10-14 14:59:30|107784.3|107759.3|107776.9|107751.9|107794.2|107769.2|107776.5|107751.5|42
1728917980000|2024-10-14 14:59:40|107776.3|107751.3|107784.9|107759.9|107785.7|107760.7|107776.3|107751.3|33
1728917990000|2024-10-14 14:59:50|107785.2|107760.2|107790.1|107765.1|107793|107768|107779.5|107754.5|32
1728918000000|2024-10-14 15:00:00|107790|107765|107799.4|107774.4|107804.4|107779.4|107787.5|107762.5|40
1728918010000|2024-10-14 15:00:10|107799.7|107774.7|107791.9|107766.9|107799.7|107774.7|107789.4|107764.4|33
1728918020000|2024-10-14 15:00:20|107791.7|107766.7|107790.5|107765.5|107803.4|107778.4|107790.5|107765.5|36
1728918030000|2024-10-14 15:00:30|107790.4|107765.4|107789.4|107764.4|107793.9|107768.9|107779.3|107754.3|30
1728918040000|2024-10-14 15:00:40|107788.8|107763.8|107792.7|107767.7|107792.7|107767.7|107788.7|107763.7|32
1728918050000|2024-10-14 15:00:50|107792.1|107767.1|107786.4|107761.4|107800.5|107775.5|107785.7|107760.7|32
1728918060000|2024-10-14 15:01:00|107786.7|107761.7|107791.4|107766.4|107805.4|107780.4|107786.4|107761.4|34
1728918070000|2024-10-14 15:01:10|107791.3|107766.3|107790.7|107765.7|107795.8|107770.8|107790.4|107765.4|28
1728918080000|2024-10-14 15:01:20|107790.2|107765.2|107799.6|107774.6|107807.1|107782.1|107787.2|107762.2|43
1728918090000|2024-10-14 15:01:30|107797.9|107772.9|107813.8|107788.8|107820.3|107795.3|107797.7|107772.7|49
1728918100000|2024-10-14 15:01:40|107814.5|107789.5|107815|107790|107821.1|107796.1|107813|107788|25
1728918110000|2024-10-14 15:01:50|107814.4|107789.4|107797.2|107772.2|107814.4|107789.4|107797.2|107772.2|33
1728918120000|2024-10-14 15:02:00|107796.3|107771.3|107784.3|107759.3|107796.3|107771.3|107781.2|107756.2|46
1728918130000|2024-10-14 15:02:10|107784.5|107759.5|107785.8|107760.8|107789.7|107764.7|107777.9|107752.9|39
1728918140000|2024-10-14 15:02:20|107785.3|107760.3|107785.4|107760.4|107788.8|107763.8|107783.1|107758.1|28
1728918150000|2024-10-14 15:02:30|107785.7|107760.7|107785.7|107760.7|107789.4|107764.4|107784.1|107759.1|18
1728918160000|2024-10-14 15:02:40|107786|107761|107778.1|107753.1|107786|107761|107777.4|107752.4|18
1728918170000|2024-10-14 15:02:50|107778|107753|107777.8|107752.8|107782.3|107757.3|107777.8|107752.8|26
1728918180000|2024-10-14 15:03:00|107777.3|107752.3|107767.1|107742.1|107777.3|107752.3|107760.3|107735.3|31
1728918190000|2024-10-14 15:03:10|107766.9|107741.9|107781.2|107756.2|107781.3|107756.3|107766.4|107741.4|26
1728918200000|2024-10-14 15:03:20|107781.3|107756.3|107784.3|107759.3|107785.2|107760.2|107781.1|107756.1|17
1728918210000|2024-10-14 15:03:30|107784.9|107759.9|107795.9|107770.9|107795.9|107770.9|107784.9|107759.9|22
1728918220000|2024-10-14 15:03:40|107796.5|107771.5|107803.2|107778.2|107806.6|107781.6|107796.5|107771.5|16
1728918230000|2024-10-14 15:03:50|107803.3|107778.3|107801.5|107776.5|107803.7|107778.7|107795.9|107770.9|29
1728918240000|2024-10-14 15:04:00|107801.9|107776.9|107799.2|107774.2|107803.2|107778.2|107797.5|107772.5|19
1728918250000|2024-10-14 15:04:10|107799.1|107774.1|107793.1|107768.1|107799.1|107774.1|107791.9|107766.9|18
1728918260000|2024-10-14 15:04:20|107793.2|107768.2|107805.5|107780.5|107805.5|107780.5|107792.1|107767.1|25
1728918270000|2024-10-14 15:04:30|107804.8|107779.8|107811.4|107786.4|107811.4|107786.4|107804.6|107779.6|25
1728918280000|2024-10-14 15:04:40|107811|107786|107815.3|107790.3|107815.3|107790.3|107811|107786|18
1728918290000|2024-10-14 15:04:50|107814.8|107789.8|107815.2|107790.2|107815.9|107790.9|107814.7|107789.7|17
1728918300000|2024-10-14 15:05:00|107815.1|107790.1|107814.9|107789.9|107815.7|107790.7|107814.6|107789.6|13
1728918310000|2024-10-14 15:05:10|107815.1|107790.1|107816.7|107791.7|107821.7|107796.7|107815.1|107790.1|21
1728918320000|2024-10-14 15:05:20|107817.4|107792.4|107807.5|107782.5|107817.4|107792.4|107807.4|107782.4|26
1728918330000|2024-10-14 15:05:30|107807.3|107782.3|107803.2|107778.2|107807.3|107782.3|107798.7|107773.7|24
1728918340000|2024-10-14 15:05:40|107802.8|107777.8|107801.5|107776.5|107802.8|107777.8|107800.4|107775.4|18
1728918350000|2024-10-14 15:05:50|107801.4|107776.4|107801.8|107776.8|107801.8|107776.8|107799.2|107774.2|13
1728918360000|2024-10-14 15:06:00|107801.9|107776.9|107801.1|107776.1|107802|107777|107801.1|107776.1|9
1728918370000|2024-10-14 15:06:10|107801.3|107776.3|107802|107777|107802.9|107777.9|107801.3|107776.3|8
1728918380000|2024-10-14 15:06:20|107801.9|107776.9|107801.6|107776.6|107801.9|107776.9|107801.6|107776.6|3
1728918390000|2024-10-14 15:06:30|107800.9|107775.9|107793.7|107768.7|107800.9|107775.9|107790|107765|22
1728918400000|2024-10-14 15:06:40|107793.3|107768.3|107793.7|107768.7|107793.9|107768.9|107793.3|107768.3|9
1728918410000|2024-10-14 15:06:50|107793.8|107768.8|107800.8|107775.8|107801.5|107776.5|107793.8|107768.8|20
1728918420000|2024-10-14 15:07:00|107800.9|107775.9|107798.3|107773.3|107800.9|107775.9|107797.5|107772.5|11
1728918430000|2024-10-14 15:07:10|107798.4|107773.4|107795.3|107770.3|107798.4|107773.4|107794.6|107769.6|15
1728918440000|2024-10-14 15:07:20|107795.4|107770.4|107795.2|107770.2|107797|107772|107794.6|107769.6|12
1728918450000|2024-10-14 15:07:30|107795.1|107770.1|107792.3|107767.3|107795.1|107770.1|107791|107766|15
1728918460000|2024-10-14 15:07:40|107792.5|107767.5|107786.5|107761.5|107792.6|107767.6|107785.5|107760.5|11
1728918470000|2024-10-14 15:07:50|107786.7|107761.7|107794.5|107769.5|107794.8|107769.8|107786.7|107761.7|15
1728918480000|2024-10-14 15:08:00|107794.7|107769.7|107793.5|107768.5|107794.7|107769.7|107793.3|107768.3|9
1728918490000|2024-10-14 15:08:10|107793.6|107768.6|107802.2|107777.2|107804.6|107779.6|107793.6|107768.6|16
1728918500000|2024-10-14 15:08:20|107801.8|107776.8|107801.7|107776.7|107802.1|107777.1|107800.7|107775.7|14
1728918510000|2024-10-14 15:08:30|107801.8|107776.8|107802.1|107777.1|107802.1|107777.1|107799.4|107774.4|18
1728918520000|2024-10-14 15:08:40|107802.8|107777.8|107805.8|107780.8|107806.2|107781.2|107802.8|107777.8|16
1728918530000|2024-10-14 15:08:50|107805.4|107780.4|107803.6|107778.6|107806.5|107781.5|107803.4|107778.4|9
1728918540000|2024-10-14 15:09:00|107803.3|107778.3|107795.3|107770.3|107804.8|107779.8|107786.8|107761.8|24
1728918550000|2024-10-14 15:09:10|107795.5|107770.5|107800.1|107775.1|107800.4|107775.4|107795.5|107770.5|16
1728918560000|2024-10-14 15:09:20|107800|107775|107797.9|107772.9|107801.2|107776.2|107797.7|107772.7|14
1728918570000|2024-10-14 15:09:30|107797.8|107772.8|107794.7|107769.7|107797.8|107772.8|107794.6|107769.6|14
1728918580000|2024-10-14 15:09:40|107795|107770|107789.3|107764.3|107795.3|107770.3|107788.7|107763.7|14
1728918590000|2024-10-14 15:09:50|107789.4|107764.4|107787.8|107762.8|107791.2|107766.2|107784.8|107759.8|26
1728918600000|2024-10-14 15:10:00|107787.5|107762.5|107769.9|107744.9|107787.5|107762.5|107769.1|107744.1|34
1728918610000|2024-10-14 15:10:10|107771|107746|107773.5|107748.5|107774.6|107749.6|107770.3|107745.3|28
1728918620000|2024-10-14 15:10:20|107773.2|107748.2|107776.1|107751.1|107776.1|107751.1|107772.8|107747.8|19
1728918630000|2024-10-14 15:10:30|107775.9|107750.9|107769.1|107744.1|107776.1|107751.1|107769.1|107744.1|22
1728918640000|2024-10-14 15:10:40|107768.9|107743.9|107770.5|107745.5|107771.1|107746.1|107764.7|107739.7|32
1728918650000|2024-10-14 15:10:50|107770.8|107745.8|107768.3|107743.3|107770.8|107745.8|107768.3|107743.3|12
1728918660000|2024-10-14 15:11:00|107768.7|107743.7|107777.2|107752.2|107783.7|107758.7|107768.5|107743.5|25
1728918670000|2024-10-14 15:11:10|107777.7|107752.7|107779.3|107754.3|107779.3|107754.3|107777.2|107752.2|12
1728918680000|2024-10-14 15:11:20|107779.6|107754.6|107794|107769|107795.6|107770.6|107779.6|107754.6|19
1728918690000|2024-10-14 15:11:30|107793.7|107768.7|107793.5|107768.5|107793.9|107768.9|107793|107768|13
1728918700000|2024-10-14 15:11:40|107793.6|107768.6|107800.8|107775.8|107801.1|107776.1|107793.6|107768.6|19
1728918710000|2024-10-14 15:11:50|107800.5|107775.5|107794.8|107769.8|107801.8|107776.8|107792.3|107767.3|26
1728918720000|2024-10-14 15:12:00|107795.3|107770.3|107800.2|107775.2|107802.4|107777.4|107795.3|107770.3|20
1728918730000|2024-10-14 15:12:10|107799.6|107774.6|107813.1|107788.1|107813.6|107788.6|107797|107772|34
1728918740000|2024-10-14 15:12:20|107813.2|107788.2|107811|107786|107815|107790|107808.6|107783.6|24
1728918750000|2024-10-14 15:12:30|107810.3|107785.3|107819.2|107794.2|107820.3|107795.3|107809.2|107784.2|24
1728918760000|2024-10-14 15:12:40|107819.5|107794.5|107821.8|107796.8|107821.8|107796.8|107819.5|107794.5|16
1728918770000|2024-10-14 15:12:50|107822.5|107797.5|107830.2|107805.2|107830.5|107805.5|107822.5|107797.5|22
1728918780000|2024-10-14 15:13:00|107830.5|107805.5|107840.4|107815.4|107841.5|107816.5|107830.5|107805.5|19
1728918790000|2024-10-14 15:13:10|107840.1|107815.1|107841|107816|107841.3|107816.3|107839.6|107814.6|19
1728918800000|2024-10-14 15:13:20|107840.6|107815.6|107843.9|107818.9|107843.9|107818.9|107833.1|107808.1|27
1728918810000|2024-10-14 15:13:30|107844.3|107819.3|107838.6|107813.6|107844.9|107819.9|107838.6|107813.6|13
1728918820000|2024-10-14 15:13:40|107838.4|107813.4|107844.9|107819.9|107846.3|107821.3|107837.7|107812.7|18
1728918830000|2024-10-14 15:13:50|107844.5|107819.5|107835|107810|107844.6|107819.6|107834.4|107809.4|28
1728918840000|2024-10-14 15:14:00|107835.2|107810.2|107834.1|107809.1|107835.9|107810.9|107833.5|107808.5|22
1728918850000|2024-10-14 15:14:10|107834.9|107809.9|107830.4|107805.4|107834.9|107809.9|107826.4|107801.4|18
1728918860000|2024-10-14 15:14:20|107830.5|107805.5|107823.5|107798.5|107830.6|107805.6|107821.9|107796.9|29
1728918870000|2024-10-14 15:14:30|107822.7|107797.7|107820.6|107795.6|107824.6|107799.6|107820.6|107795.6|28
1728918880000|2024-10-14 15:14:40|107822.2|107797.2|107826.2|107801.2|107826.5|107801.5|107818.8|107793.8|20
1728918890000|2024-10-14 15:14:50|107826|107801|107827.6|107802.6|107827.6|107802.6|107825.2|107800.2|16
1728918900000|2024-10-14 15:15:00|107827.4|107802.4|107813.2|107788.2|107831.2|107806.2|107813.2|107788.2|28
1728918910000|2024-10-14 15:15:10|107813.7|107788.7|107825.6|107800.6|107825.6|107800.6|107812.8|107787.8|20
1728918920000|2024-10-14 15:15:20|107825.1|107800.1|107826.1|107801.1|107826.1|107801.1|107820.9|107795.9|13
1728918930000|2024-10-14 15:15:30|107826.4|107801.4|107836.8|107811.8|107836.8|107811.8|107826.2|107801.2|19
1728918940000|2024-10-14 15:15:40|107836.2|107811.2|107841.8|107816.8|107842.3|107817.3|107835|107810|32
1728918950000|2024-10-14 15:15:50|107842.6|107817.6|107846.4|107821.4|107846.4|107821.4|107842.3|107817.3|18
1728918960000|2024-10-14 15:16:00|107846.1|107821.1|107848.1|107823.1|107849.9|107824.9|107846.1|107821.1|24
1728918970000|2024-10-14 15:16:10|107848.2|107823.2|107846.6|107821.6|107851|107826|107846.6|107821.6|19
1728918980000|2024-10-14 15:16:20|107846.9|107821.9|107848.3|107823.3|107851.8|107826.8|107846.8|107821.8|17
1728918990000|2024-10-14 15:16:30|107848.4|107823.4|107849.1|107824.1|107850.9|107825.9|107848.2|107823.2|13
1728919000000|2024-10-14 15:16:40|107849.4|107824.4|107850.9|107825.9|107851.5|107826.5|107849.4|107824.4|19
1728919010000|2024-10-14 15:16:50|107850.8|107825.8|107850.6|107825.6|107851.9|107826.9|107844.3|107819.3|23
1728919020000|2024-10-14 15:17:00|107851.2|107826.2|107847.8|107822.8|107852.5|107827.5|107847.8|107822.8|14
1728919030000|2024-10-14 15:17:10|107848.2|107823.2|107848.4|107823.4|107848.4|107823.4|107842.8|107817.8|19
1728919040000|2024-10-14 15:17:20|107848.1|107823.1|107849.2|107824.2|107849.2|107824.2|107848.1|107823.1|9
1728919050000|2024-10-14 15:17:30|107849.1|107824.1|107848.2|107823.2|107849.2|107824.2|107848.2|107823.2|10
1728919060000|2024-10-14 15:17:40|107848.1|107823.1|107846|107821|107848.1|107823.1|107846|107821|7
1728919070000|2024-10-14 15:17:50|107845.9|107820.9|107852.1|107827.1|107852.7|107827.7|107845.9|107820.9|19
1728919080000|2024-10-14 15:18:00|107851.9|107826.9|107852.4|107827.4|107853.2|107828.2|107851.4|107826.4|10
1728919090000|2024-10-14 15:18:10|107852.7|107827.7|107859.4|107834.4|107861.4|107836.4|107852.5|107827.5|26
1728919100000|2024-10-14 15:18:20|107860|107835|107854.8|107829.8|107860|107835|107854.8|107829.8|15
1728919110000|2024-10-14 15:18:30|107855.1|107830.1|107862.8|107837.8|107863.2|107838.2|107855.1|107830.1|21
1728919120000|2024-10-14 15:18:40|107863.6|107838.6|107866.5|107841.5|107867.2|107842.2|107863.6|107838.6|18
1728919130000|2024-10-14 15:18:50|107867.2|107842.2|107867.9|107842.9|107869.2|107844.2|107867.2|107842.2|7
1728919140000|2024-10-14 15:19:00|107867.6|107842.6|107872.2|107847.2|107872.9|107847.9|107867.6|107842.6|21
1728919150000|2024-10-14 15:19:10|107871.9|107846.9|107872.3|107847.3|107872.3|107847.3|107871.9|107846.9|3
1728919160000|2024-10-14 15:19:20|107872.5|107847.5|107869.9|107844.9|107873|107848|107868.7|107843.7|11
1728919170000|2024-10-14 15:19:30|107869.8|107844.8|107870.8|107845.8|107871.8|107846.8|107869.8|107844.8|16
1728919180000|2024-10-14 15:19:40|107870.4|107845.4|107865.1|107840.1|107870.4|107845.4|107865|107840|12
1728919190000|2024-10-14 15:19:50|107864.7|107839.7|107865.2|107840.2|107865.2|107840.2|107863.5|107838.5|10
1728919200000|2024-10-14 15:20:00|107864.9|107839.9|107867.3|107842.3|107869|107844|107857.7|107832.7|22
1728919210000|2024-10-14 15:20:10|107867|107842|107870.3|107845.3|107870.3|107845.3|107866.6|107841.6|15
1728919220000|2024-10-14 15:20:20|107870.6|107845.6|107883.5|107858.5|107883.5|107858.5|107870.6|107845.6|25
1728919230000|2024-10-14 15:20:30|107884.2|107859.2|107885.1|107860.1|107887|107862|107882.1|107857.1|21
1728919240000|2024-10-14 15:20:40|107885.4|107860.4|107885.5|107860.5|107885.6|107860.6|107883.9|107858.9|11
1728919250000|2024-10-14 15:20:50|107886.9|107861.9|107889.4|107864.4|107889.4|107864.4|107886.1|107861.1|12
1728919260000|2024-10-14 15:21:00|107889|107864|107889.3|107864.3|107889.4|107864.4|107889|107864|5
1728919270000|2024-10-14 15:21:10|107889|107864|107882.1|107857.1|107889|107864|107874.6|107849.6|29
1728919280000|2024-10-14 15:21:20|107883.6|107858.6|107888.8|107863.8|107888.8|107863.8|107883.3|107858.3|22
1728919290000|2024-10-14 15:21:30|107889.1|107864.1|107893|107868|107894.4|107869.4|107889.1|107864.1|21
1728919300000|2024-10-14 15:21:40|107893.2|107868.2|107892.4|107867.4|107894.1|107869.1|107892.4|107867.4|20
1728919310000|2024-10-14 15:21:50|107892.5|107867.5|107902.2|107877.2|107903|107878|107892.5|107867.5|22
1728919320000|2024-10-14 15:22:00|107901.8|107876.8|107905.1|107880.1|107908.5|107883.5|107900.5|107875.5|26
1728919330000|2024-10-14 15:22:10|107905.3|107880.3|107908.2|107883.2|107908.2|107883.2|107905.3|107880.3|8
1728919340000|2024-10-14 15:22:20|107908|107883|107908.2|107883.2|107908.2|107883.2|107907.8|107882.8|11
1728919350000|2024-10-14 15:22:30|107907.9|107882.9|107910.9|107885.9|107912.2|107887.2|107906.1|107881.1|21
1728919360000|2024-10-14 15:22:40|107911.6|107886.6|107914.6|107889.6|107914.9|107889.9|107910.3|107885.3|18
1728919370000|2024-10-14 15:22:50|107914|107889|107907.9|107882.9|107914|107889|107907.5|107882.5|19
1728919380000|2024-10-14 15:23:00|107908.2|107883.2|107911.8|107886.8|107911.8|107886.8|107908.2|107883.2|9
1728919390000|2024-10-14 15:23:10|107911.9|107886.9|107912|107887|107914.1|107889.1|107911.9|107886.9|8
1728919400000|2024-10-14 15:23:20|107911.4|107886.4|107908|107883|107911.4|107886.4|107907|107882|11
1728919410000|2024-10-14 15:23:30|107908.3|107883.3|107908.7|107883.7|107909.7|107884.7|107908.3|107883.3|10
1728919420000|2024-10-14 15:23:40|107909|107884|107909.4|107884.4|107909.4|107884.4|107909|107884|3
1728919430000|2024-10-14 15:23:50|107909.6|107884.6|107907.3|107882.3|107912.7|107887.7|107907.2|107882.2|18
1728919440000|2024-10-14 15:24:00|107907.5|107882.5|107908.8|107883.8|107909.8|107884.8|107907.5|107882.5|18
1728919450000|2024-10-14 15:24:10|107908.9|107883.9|107908.9|107883.9|107908.9|107883.9|107908.8|107883.8|3
1728919460000|2024-10-14 15:24:20|107909.6|107884.6|107908.7|107883.7|107909.7|107884.7|107908.7|107883.7|6
1728919470000|2024-10-14 15:24:30|107908.8|107883.8|107910.6|107885.6|107910.6|107885.6|107908|107883|10
1728919480000|2024-10-14 15:24:40|107910.2|107885.2|107909|107884|107910.7|107885.7|107908.2|107883.2|10
1728919490000|2024-10-14 15:24:50|107908.7|107883.7|107908.1|107883.1|107909.1|107884.1|107899.8|107874.8|12
1728919500000|2024-10-14 15:25:00|107909.2|107884.2|107909|107884|107911.6|107886.6|107908.3|107883.3|22
1728919510000|2024-10-14 15:25:10|107910.1|107885.1|107909.1|107884.1|107912.3|107887.3|107909.1|107884.1|11
1728919520000|2024-10-14 15:25:20|107908.5|107883.5|107913.3|107888.3|107914.8|107889.8|107908.1|107883.1|19
1728919530000|2024-10-14 15:25:30|107913|107888|107915.1|107890.1|107915.9|107890.9|107913|107888|15
1728919540000|2024-10-14 15:25:40|107914.8|107889.8|107920.2|107895.2|107921.1|107896.1|107914.8|107889.8|23
1728919550000|2024-10-14 15:25:50|107920.4|107895.4|107925.7|107900.7|107925.7|107900.7|107920.4|107895.4|19
1728919560000|2024-10-14 15:26:00|107925.4|107900.4|107913.9|107888.9|107925.4|107900.4|107912.8|107887.8|24
1728919570000|2024-10-14 15:26:10|107914.2|107889.2|107915.4|107890.4|107918.4|107893.4|107914.2|107889.2|21
1728919580000|2024-10-14 15:26:20|107916.1|107891.1|107921.4|107896.4|107921.4|107896.4|107915.5|107890.5|19
1728919590000|2024-10-14 15:26:30|107921.6|107896.6|107919.2|107894.2|107922.6|107897.6|107919.2|107894.2|24
1728919600000|2024-10-14 15:26:40|107918.6|107893.6|107916.6|107891.6|107918.6|107893.6|107914.2|107889.2|16
1728919610000|2024-10-14 15:26:50|107914.2|107889.2|107909.6|107884.6|107914.2|107889.2|107909.1|107884.1|17
1728919620000|2024-10-14 15:27:00|107910|107885|107907.6|107882.6|107911|107886|107904.5|107879.5|31
1728919630000|2024-10-14 15:27:10|107907.4|107882.4|107907.2|107882.2|107907.7|107882.7|107907.2|107882.2|6
1728919640000|2024-10-14 15:27:20|107907.3|107882.3|107914.8|107889.8|107915|107890|107907.1|107882.1|20
1728919650000|2024-10-14 15:27:30|107914.2|107889.2|107908.1|107883.1|107915.9|107890.9|107907.2|107882.2|23
1728919660000|2024-10-14 15:27:40|107907.8|107882.8|107909.6|107884.6|107909.6|107884.6|107906.7|107881.7|16
1728919670000|2024-10-14 15:27:50|107909.9|107884.9|107916.4|107891.4|107916.7|107891.7|107909.4|107884.4|13
1728919680000|2024-10-14 15:28:00|107916.6|107891.6|107906.7|107881.7|107916.8|107891.8|107902.8|107877.8|19
1728919690000|2024-10-14 15:28:10|107906.4|107881.4|107906.3|107881.3|107906.4|107881.4|107905.7|107880.7|5
1728919700000|2024-10-14 15:28:20|107906.4|107881.4|107904.5|107879.5|107909|107884|107901.1|107876.1|29
1728919710000|2024-10-14 15:28:30|107904.6|107879.6|107906.5|107881.5|107906.5|107881.5|107904.4|107879.4|12
1728919720000|2024-10-14 15:28:40|107906.7|107881.7|107908.2|107883.2|107909.2|107884.2|107903.2|107878.2|20
1728919730000|2024-10-14 15:28:50|107907.6|107882.6|107914.2|107889.2|107917.2|107892.2|107907|107882|21
1728919740000|2024-10-14 15:29:00|107914.4|107889.4|107914.1|107889.1|107914.4|107889.4|107908.4|107883.4|24
1728919750000|2024-10-14 15:29:10|107913.7|107888.7|107913.3|107888.3|107915.4|107890.4|107911.6|107886.6|21
1728919760000|2024-10-14 15:29:20|107913.5|107888.5|107914.6|107889.6|107914.6|107889.6|107912.7|107887.7|14
1728919770000|2024-10-14 15:29:30|107914.9|107889.9|107911.8|107886.8|107914.9|107889.9|107911.3|107886.3|14
1728919780000|2024-10-14 15:29:40|107912.4|107887.4|107913.6|107888.6|107913.6|107888.6|107912|107887|14
1728919790000|2024-10-14 15:29:50|107914.2|107889.2|107915.7|107890.7|107917.2|107892.2|107914.2|107889.2|12
1728919800000|2024-10-14 15:30:00|107914.9|107889.9|107950.7|107925.7|107953|107925.7|107914.9|107889.9|30
1728919810000|2024-10-14 15:30:10|107952.2|107927.2|107951.7|107926.7|107952.2|107927.2|107951.1|107926.1|5
1728919820000|2024-10-14 15:30:20|107951.5|107926.5|107945.5|107920.5|107951.5|107926.5|107934.1|107909.1|30
1728919830000|2024-10-14 15:30:30|107945.3|107920.3|107940.6|107915.6|107945.8|107920.8|107938|107913|24
1728919840000|2024-10-14 15:30:40|107940.3|107915.3|107938.7|107913.7|107943.3|107918.3|107938.7|107913.7|17
1728919850000|2024-10-14 15:30:50|107938.6|107913.6|107933.3|107908.3|107938.6|107913.6|107933.3|107908.3|6
1728919860000|2024-10-14 15:31:00|107932.7|107907.7|107929.1|107904.1|107934.2|107909.2|107928.9|107903.9|10
1728919870000|2024-10-14 15:31:10|107928.5|107903.5|107926.8|107901.8|107929|107904|107925.4|107900.4|10
1728919880000|2024-10-14 15:31:20|107926.1|107901.1|107926.2|107901.2|107928.3|107903.3|107926.1|107901.1|8
1728919890000|2024-10-14 15:31:30|107925.6|107900.6|107922.7|107897.7|107925.6|107900.6|107920.8|107895.8|13
1728919900000|2024-10-14 15:31:40|107923.1|107898.1|107913.5|107888.5|107923.1|107898.1|107912.9|107887.9|18
1728919910000|2024-10-14 15:31:50|107913.3|107888.3|107914.9|107889.9|107915.2|107890.2|107913.2|107888.2|15
1728919920000|2024-10-14 15:32:00|107915|107890|107915.9|107890.9|107917|107892|107914.2|107889.2|20
1728919930000|2024-10-14 15:32:10|107916.3|107891.3|107916.3|107891.3|107916.3|107891.3|107916.2|107891.2|3
1728919940000|2024-10-14 15:32:20|107915.3|107890.3|107914.9|107889.9|107915.3|107890.3|107914.9|107889.9|3
1728919950000|2024-10-14 15:32:30|107915.5|107890.5|107922.4|107897.4|107923.9|107898.9|107915.5|107890.5|23
1728919960000|2024-10-14 15:32:40|107921.9|107896.9|107922.4|107897.4|107924.5|107899.5|107921.9|107896.9|40
1728919970000|2024-10-14 15:32:50|107922.5|107897.5|107919.9|107894.9|107927.3|107902.3|107919.4|107894.4|41
1728919980000|2024-10-14 15:33:00|107919.8|107894.8|107913.9|107888.9|107920.1|107895.1|107913.8|107888.8|37
1728919990000|2024-10-14 15:33:10|107913.7|107888.7|107914.1|107889.1|107914.7|107889.7|107910.4|107885.4|18
1728920000000|2024-10-14 15:33:20|107912.1|107887.1|107914|107889|107916.7|107891.7|107906.3|107881.3|38
1728920010000|2024-10-14 15:33:30|107914.2|107889.2|107909.1|107884.1|107915.3|107890.3|107909.1|107884.1|23
1728920020000|2024-10-14 15:33:40|107908.9|107883.9|107904.6|107879.6|107909.4|107884.4|107904.6|107879.6|18
1728920030000|2024-10-14 15:33:50|107904.1|107879.1|107892|107867|107906.8|107881.8|107892|107867|29
1728920040000|2024-10-14 15:34:00|107891.1|107866.1|107889.3|107864.3|107894.8|107866.4|107878.8|107842.4|37
1728920050000|2024-10-14 15:34:10|107889.8|107864.8|107891.9|107866.9|107892.9|107867.9|107889.8|107864.8|18
1728920060000|2024-10-14 15:34:20|107892|107867|107895.4|107870.4|107896.3|107871.3|107891.9|107866.9|25
1728920070000|2024-10-14 15:34:30|107895.3|107870.3|107894.7|107869.7|107895.6|107870.6|107893.4|107868.4|12
1728920080000|2024-10-14 15:34:40|107894.1|107869.1|107894.9|107869.9|107895.8|107870.8|107892.1|107867.1|27
1728920090000|2024-10-14 15:34:50|107895.2|107870.2|107888.7|107863.7|107896.9|107871.9|107888.7|107863.7|14
1728920100000|2024-10-14 15:35:00|107889.4|107864.4|107894.8|107869.8|107896.3|107871.3|107887.9|107862.9|23
1728920110000|2024-10-14 15:35:10|107894.6|107869.6|107896|107871|107897.1|107872.1|107894.6|107869.6|5
1728920120000|2024-10-14 15:35:20|107895.9|107870.9|107896.2|107871.2|107897|107872|107894.6|107869.6|12
1728920130000|2024-10-14 15:35:30|107896.3|107871.3|107894.4|107869.4|107896.5|107871.5|107894.4|107869.4|11
1728920140000|2024-10-14 15:35:40|107894.7|107869.7|107894.2|107869.2|107895.4|107870.4|107892.7|107867.7|18
1728920150000|2024-10-14 15:35:50|107894.4|107869.4|107896.1|107871.1|107896.8|107871.8|107893.8|107868.8|23
1728920160000|2024-10-14 15:36:00|107896.6|107871.6|107906.2|107881.2|107906.6|107881.6|107896.6|107871.6|11
1728920170000|2024-10-14 15:36:10|107907.5|107882.5|107898.7|107873.7|107907.9|107882.9|107898.4|107873.4|29
1728920180000|2024-10-14 15:36:20|107898.6|107873.6|107900.1|107875.1|107901.1|107876.1|107898.6|107873.6|16
1728920190000|2024-10-14 15:36:30|107900.4|107875.4|107905.1|107880.1|107906.6|107881.6|107900.3|107875.3|10
1728920200000|2024-10-14 15:36:40|107903.6|107878.6|107910.1|107885.1|107913.7|107888.7|107903.6|107878.6|27
1728920210000|2024-10-14 15:36:50|107910.7|107885.7|107911.9|107886.9|107913.2|107888.2|107910.7|107885.7|11
1728920220000|2024-10-14 15:37:00|107911.7|107886.7|107909.4|107884.4|107913.7|107888.7|107907.7|107882.7|37
1728920230000|2024-10-14 15:37:10|107908.3|107883.3|107911.1|107886.1|107911.6|107886.6|107907.4|107882.4|27
1728920240000|2024-10-14 15:37:20|107909|107884|107910.3|107885.3|107911.3|107886.3|107906.8|107881.8|31
1728920250000|2024-10-14 15:37:30|107907.6|107882.6|107905.9|107880.9|107909.7|107884.7|107901|107876|39
1728920260000|2024-10-14 15:37:40|107907|107882|107907.3|107882.3|107910.1|107885.1|107905.9|107880.9|22
1728920270000|2024-10-14 15:37:50|107907|107882|107906.7|107881.7|107907.3|107882.3|107903.6|107878.6|16
1728920280000|2024-10-14 15:38:00|107906.4|107881.4|107906.4|107881.4|107908|107883|107904.2|107879.2|19
1728920290000|2024-10-14 15:38:10|107905.8|107880.8|107907.2|107882.2|107908.1|107883.1|107905.8|107880.8|20
1728920300000|2024-10-14 15:38:20|107907|107882|107898.6|107873.6|107907|107882|107897.5|107872.5|34
1728920310000|2024-10-14 15:38:30|107897.8|107872.8|107898.8|107873.8|107900|107875|107896.4|107871.4|34
1728920320000|2024-10-14 15:38:40|107899.4|107874.4|107903.9|107878.9|107903.9|107878.9|107899.4|107874.4|21
1728920330000|2024-10-14 15:38:50|107904|107879|107909.3|107884.3|107910.3|107885.3|107904|107879|14
1728920340000|2024-10-14 15:39:00|107909.5|107884.5|107909.1|107884.1|107912.4|107887.4|107908.5|107883.5|24
1728920350000|2024-10-14 15:39:10|107908.4|107883.4|107908.9|107883.9|107909.5|107884.5|107907.5|107882.5|13
1728920360000|2024-10-14 15:39:20|107909|107884|107910.5|107885.5|107910.6|107885.6|107908.9|107883.9|11
1728920370000|2024-10-14 15:39:30|107909.9|107884.9|107911.7|107886.7|107913.8|107888.8|107908.2|107883.2|32
1728920380000|2024-10-14 15:39:40|107911.5|107886.5|107914.6|107889.6|107916.7|107891.7|107911.5|107886.5|17
1728920390000|2024-10-14 15:39:50|107914.4|107889.4|107901.5|107876.5|107915|107890|107900.9|107875.9|23
1728920400000|2024-10-14 15:40:00|107901.3|107876.3|107908.7|107883.7|107908.7|107883.7|107898.7|107873.7|20
1728920410000|2024-10-14 15:40:10|107909.1|107884.1|107916|107891|107916|107891|107909.1|107884.1|11
1728920420000|2024-10-14 15:40:20|107915.8|107890.8|107921.7|107896.7|107921.7|107896.7|107915.2|107890.2|15
1728920430000|2024-10-14 15:40:30|107922.9|107897.9|107923.7|107898.7|107924.4|107899.4|107921.7|107896.7|28
1728920440000|2024-10-14 15:40:40|107922.8|107897.8|107921.1|107896.1|107923.5|107898.5|107921.1|107896.1|16
1728920450000|2024-10-14 15:40:50|107920.5|107895.5|107923.6|107898.6|107925.6|107900.6|107920.5|107895.5|11
1728920460000|2024-10-14 15:41:00|107923.1|107898.1|107923.1|107898.1|107924.7|107899.7|107922.1|107897.1|19
1728920470000|2024-10-14 15:41:10|107923.2|107898.2|107915.1|107890.1|107923.2|107898.2|107915.1|107890.1|27
1728920480000|2024-10-14 15:41:20|107915.9|107890.9|107914.5|107889.5|107916.1|107891.1|107914.5|107889.5|23
1728920490000|2024-10-14 15:41:30|107915.6|107890.6|107916.3|107891.3|107918.1|107893.1|107913|107888|23
1728920500000|2024-10-14 15:41:40|107917.2|107892.2|107919.6|107894.6|107922.8|107897.8|107915.5|107890.5|30
1728920510000|2024-10-14 15:41:50|107920.2|107895.2|107924.6|107899.6|107926.2|107901.2|107917.6|107892.6|24
1728920520000|2024-10-14 15:42:00|107921.1|107896.1|107921.5|107896.5|107922.3|107897.3|107916.6|107891.6|23
1728920530000|2024-10-14 15:42:10|107922.4|107897.4|107923.9|107898.9|107926.6|107901.6|107920.6|107895.6|44
1728920540000|2024-10-14 15:42:20|107924.2|107899.2|107926.7|107901.7|107927.2|107902.2|107923.8|107898.8|56
1728920550000|2024-10-14 15:42:30|107927|107902|107926.4|107901.4|107928|107903|107924.4|107899.4|43
1728920560000|2024-10-14 15:42:40|107925.4|107900.4|107928.7|107903.7|107930.4|107905.4|107924|107899|40
1728920570000|2024-10-14 15:42:50|107930.4|107905.4|107928.4|107903.4|107934.5|107909.5|107920.6|107895.6|47
1728920580000|2024-10-14 15:43:00|107928.5|107903.5|107927.4|107902.4|107928.6|107903.6|107924.6|107899.6|33
1728920590000|2024-10-14 15:43:10|107928.3|107903.3|107916.9|107891.9|107928.3|107903.3|107913.7|107888.7|24
1728920600000|2024-10-14 15:43:20|107916.3|107891.3|107913.9|107888.9|107916.9|107891.9|107913.7|107888.7|18
1728920610000|2024-10-14 15:43:30|107913.6|107888.6|107915.6|107890.6|107915.7|107890.7|107912.2|107887.2|15
1728920620000|2024-10-14 15:43:40|107915|107890|107915|107890|107918.3|107893.3|107911.7|107886.7|18
1728920630000|2024-10-14 15:43:50|107914.1|107889.1|107914.1|107889.1|107916.3|107891.3|107913|107888|18
1728920640000|2024-10-14 15:44:00|107914.8|107889.8|107918|107893|107918.8|107893.8|107914.8|107889.8|14
1728920650000|2024-10-14 15:44:10|107918.3|107893.3|107919|107894|107919|107894|107918|107893|4
1728920660000|2024-10-14 15:44:20|107918.8|107893.8|107920.3|107895.3|107921.6|107896.6|107915.6|107890.6|29
1728920670000|2024-10-14 15:44:30|107920.5|107895.5|107920.8|107895.8|107921.6|107896.6|107917.5|107892.5|34
1728920680000|2024-10-14 15:44:40|107919.1|107894.1|107920.7|107895.7|107922.2|107897.2|107918.8|107893.8|21
1728920690000|2024-10-14 15:44:50|107921.3|107896.3|107923.4|107898.4|107925.3|107900.3|107919.2|107894.2|37
1728920700000|2024-10-14 15:45:00|107921|107896|107919.3|107894.3|107926.1|107901.1|107918.9|107893.9|30
1728920710000|2024-10-14 15:45:10|107919.5|107894.5|107923|107898|107929.2|107904.2|107919.5|107894.5|24
1728920720000|2024-10-14 15:45:20|107922.6|107897.6|107925.7|107900.7|107925.7|107900.7|107917.2|107892.2|19
1728920730000|2024-10-14 15:45:30|107926.3|107901.3|107925.3|107900.3|107926.3|107901.3|107924|107899|21
1728920740000|2024-10-14 15:45:40|107925.5|107900.5|107926.4|107901.4|107928.6|107903.6|107924.7|107899.7|25
1728920750000|2024-10-14 15:45:50|107925.7|107900.7|107922.2|107897.2|107925.7|107900.7|107919.9|107894.9|11
1728920760000|2024-10-14 15:46:00|107921.9|107896.9|107921.6|107896.6|107921.9|107896.9|107921.4|107896.4|7
1728920770000|2024-10-14 15:46:10|107921.5|107896.5|107924.5|107899.5|107927.4|107902.4|107921.3|107896.3|26
1728920780000|2024-10-14 15:46:20|107924.6|107899.6|107924.6|107899.6|107924.6|107899.6|107924.6|107899.6|1
1728920790000|2024-10-14 15:46:30|107924.7|107899.7|107927.5|107902.5|107927.7|107902.7|107923.3|107898.3|9
1728920800000|2024-10-14 15:46:40|107926.7|107901.7|107928.4|107903.4|107929.6|107904.6|107926.7|107901.7|8
1728920810000|2024-10-14 15:46:50|107928.7|107903.7|107929.3|107904.3|107929.3|107904.3|107928.4|107903.4|6
1728920820000|2024-10-14 15:47:00|107928.1|107903.1|107919.2|107894.2|107929.7|107904.7|107915.7|107890.7|17
1728920830000|2024-10-14 15:47:10|107919.3|107894.3|107925.9|107900.9|107926.2|107901.2|107919.2|107894.2|15
1728920840000|2024-10-14 15:47:20|107928.3|107903.3|107925.9|107900.9|107928.8|107903.8|107925.7|107900.7|21
1728920850000|2024-10-14 15:47:30|107924.8|107899.8|107921.3|107896.3|107925.9|107900.9|107920.4|107895.4|25
1728920860000|2024-10-14 15:47:40|107921.2|107896.2|107913.8|107888.8|107921.7|107896.7|107913.8|107888.8|20
1728920870000|2024-10-14 15:47:50|107914.4|107889.4|107914.2|107889.2|107914.4|107889.4|107913.7|107888.7|6
1728920880000|2024-10-14 15:48:00|107913.6|107888.6|107913.2|107888.2|107915.5|107890.5|107913.2|107888.2|12
1728920890000|2024-10-14 15:48:10|107915.4|107890.4|107912.8|107887.8|107919.4|107894.4|107912.8|107887.8|19
1728920900000|2024-10-14 15:48:20|107913.3|107888.3|107920.8|107895.8|107923.1|107898.1|107913.3|107888.3|16
1728920910000|2024-10-14 15:48:30|107921.1|107896.1|107921.6|107896.6|107921.8|107896.8|107920.6|107895.6|8
1728920920000|2024-10-14 15:48:40|107921.8|107896.8|107911.1|107886.1|107924.8|107899.8|107910.4|107885.4|31
1728920930000|2024-10-14 15:48:50|107910.4|107885.4|107910.2|107885.2|107914.5|107889.5|107909.7|107884.7|23
1728920940000|2024-10-14 15:49:00|107911.1|107886.1|107921.3|107896.3|107922.2|107897.2|107910|107885|25
1728920950000|2024-10-14 15:49:10|107921.2|107896.2|107919.4|107894.4|107921.8|107896.8|107917.5|107892.5|20
1728920960000|2024-10-14 15:49:20|107919.3|107894.3|107919.8|107894.8|107919.8|107894.8|107916.4|107891.4|11
1728920970000|2024-10-14 15:49:30|107919.4|107894.4|107922.5|107897.5|107922.5|107897.5|107914.9|107889.9|15
1728920980000|2024-10-14 15:49:40|107922.7|107897.7|107921|107896|107922.7|107897.7|107920.4|107895.4|21
1728920990000|2024-10-14 15:49:50|107920.8|107895.8|107925.7|107900.7|107925.7|107900.7|107920.8|107895.8|12
1728921000000|2024-10-14 15:50:00|107925.8|107900.8|107926.9|107901.9|107928.3|107903.3|107925.8|107900.8|15
1728921010000|2024-10-14 15:50:10|107926.8|107901.8|107921.8|107896.8|107926.8|107901.8|107921.8|107896.8|12
1728921020000|2024-10-14 15:50:20|107921.9|107896.9|107922.9|107897.9|107924.8|107899.8|107921.9|107896.9|16
1728921030000|2024-10-14 15:50:30|107923.6|107898.6|107920|107895|107923.6|107898.6|107919.8|107894.8|13
1728921040000|2024-10-14 15:50:40|107920.4|107895.4|107919.3|107894.3|107920.4|107895.4|107919.3|107894.3|5
1728921050000|2024-10-14 15:50:50|107919.6|107894.6|107920.7|107895.7|107921.7|107896.7|107919.6|107894.6|15
1728921060000|2024-10-14 15:51:00|107920.8|107895.8|107920.1|107895.1|107920.8|107895.8|107914.8|107889.8|25
1728921070000|2024-10-14 15:51:10|107920.2|107895.2|107921.3|107896.3|107921.3|107896.3|107920|107895|13
1728921080000|2024-10-14 15:51:20|107921.1|107896.1|107931.9|107906.9|107932.1|107907.1|107921.1|107896.1|22
1728921090000|2024-10-14 15:51:30|107931|107906|107933.4|107908.4|107933.4|107908.4|107930.4|107905.4|16
1728921100000|2024-10-14 15:51:40|107933.6|107908.6|107932.1|107907.1|107934.9|107909.9|107932.1|107907.1|15
1728921110000|2024-10-14 15:51:50|107932.2|107907.2|107934.6|107909.6|107936.8|107911.8|107932.2|107907.2|15
1728921120000|2024-10-14 15:52:00|107934.8|107909.8|107931.9|107906.9|107935.2|107910.2|107931.9|107906.9|8
1728921130000|2024-10-14 15:52:10|107929.7|107904.7|107929.8|107904.8|107930.7|107905.7|107928.7|107903.7|29
1728921140000|2024-10-14 15:52:20|107929.2|107904.2|107928.1|107903.1|107929.2|107904.2|107926|107901|12
1728921150000|2024-10-14 15:52:30|107927.3|107902.3|107926.8|107901.8|107928.9|107903.9|107925.8|107900.8|22
1728921160000|2024-10-14 15:52:40|107927|107902|107927|107902|107927|107902|107926.4|107901.4|3
1728921170000|2024-10-14 15:52:50|107927.8|107902.8|107928.7|107903.7|107931.8|107906.8|107926.1|107901.1|26
1728921180000|2024-10-14 15:53:00|107930.4|107905.4|107925.3|107900.3|107930.4|107905.4|107924.3|107899.3|30
1728921190000|2024-10-14 15:53:10|107924.8|107899.8|107928.1|107903.1|107928.7|107903.7|107923.8|107898.8|33
1728921200000|2024-10-14 15:53:20|107926.1|107901.1|107929.5|107904.5|107929.5|107904.5|107926.1|107901.1|10
1728921210000|2024-10-14 15:53:30|107929.8|107904.8|107926.9|107901.9|107930.3|107905.3|107926.5|107901.5|15
1728921220000|2024-10-14 15:53:40|107927.8|107902.8|107927.5|107902.5|107929.7|107904.7|107927.5|107902.5|17
1728921230000|2024-10-14 15:53:50|107928.1|107903.1|107927.2|107902.2|107929.3|107904.3|107927.2|107902.2|14
1728921240000|2024-10-14 15:54:00|107927.4|107902.4|107926.4|107901.4|107927.4|107902.4|107926.4|107901.4|6
1728921250000|2024-10-14 15:54:10|107926.5|107901.5|107928.1|107903.1|107928.1|107903.1|107925.4|107900.4|6
1728921260000|2024-10-14 15:54:20|107928.3|107903.3|107926.9|107901.9|107928.6|107903.6|107925.5|107900.5|18
1728921270000|2024-10-14 15:54:30|107925|107900|107925.3|107900.3|107927.2|107902.2|107924.1|107899.1|19
1728921280000|2024-10-14 15:54:40|107925.4|107900.4|107922.7|107897.7|107925.4|107900.4|107922.7|107897.7|6
1728921290000|2024-10-14 15:54:50|107923.5|107898.5|107924.2|107899.2|107924.2|107899.2|107923.3|107898.3|4
1728921300000|2024-10-14 15:55:00|107924.4|107899.4|107918.3|107893.3|107924.7|107899.7|107917.1|107892.1|14
1728921310000|2024-10-14 15:55:10|107917.9|107892.9|107921.7|107896.7|107922.2|107897.2|107917.6|107892.6|14
1728921320000|2024-10-14 15:55:20|107921.9|107896.9|107922.7|107897.7|107922.7|107897.7|107921.2|107896.2|10
1728921330000|2024-10-14 15:55:30|107921.5|107896.5|107923.5|107898.5|107923.5|107898.5|107921.5|107896.5|8
1728921340000|2024-10-14 15:55:40|107919.9|107894.9|107931|107881|107931.8|107894.9|107919.9|107879|15
1728921350000|2024-10-14 15:55:50|107931.6|107881.6|107925.3|107900.3|107932.6|107901|107924.4|107881.6|14
1728921360000|2024-10-14 15:56:00|107925.1|107900.1|107923.5|107898.5|107926.4|107901.4|107921.2|107896.2|16
1728921370000|2024-10-14 15:56:10|107923.1|107898.1|107923.3|107898.3|107924.3|107899.3|107920.9|107895.9|19
1728921380000|2024-10-14 15:56:20|107923.4|107898.4|107925.8|107900.8|107925.9|107900.9|107923|107898|9
1728921390000|2024-10-14 15:56:30|107925.5|107900.5|107922.1|107897.1|107927.7|107902.7|107921.7|107896.7|21
1728921400000|2024-10-14 15:56:40|107922.2|107897.2|107922.1|107897.1|107922.2|107897.2|107921.8|107896.8|6
1728921410000|2024-10-14 15:56:50|107922.3|107897.3|107919.3|107894.3|107922.3|107897.3|107919.1|107894.1|15
1728921420000|2024-10-14 15:57:00|107919|107894|107917.2|107892.2|107919.5|107894.5|107917.2|107892.2|10
1728921430000|2024-10-14 15:57:10|107917.9|107892.9|107917.8|107892.8|107919.2|107894.2|107915.9|107890.9|14
1728921440000|2024-10-14 15:57:20|107917.6|107892.6|107916.9|107891.9|107919.8|107894.8|107916.9|107891.9|11
1728921450000|2024-10-14 15:57:30|107916.2|107891.2|107913.6|107888.6|107916.2|107891.2|107913.4|107888.4|14
1728921460000|2024-10-14 15:57:40|107913.3|107888.3|107912.7|107887.7|107913.3|107888.3|107911.3|107886.3|7
1728921470000|2024-10-14 15:57:50|107912.6|107887.6|107904.8|107879.8|107912.8|107887.8|107902.2|107877.2|16
1728921480000|2024-10-14 15:58:00|107905.2|107880.2|107906|107881|107906.3|107881.3|107905.2|107880.2|15
1728921490000|2024-10-14 15:58:10|107905.7|107880.7|107908.5|107883.5|107908.5|107883.5|107905.3|107880.3|18
1728921500000|2024-10-14 15:58:20|107907.9|107882.9|107896.5|107871.5|107909|107884|107896.5|107871.5|22
1728921510000|2024-10-14 15:58:30|107897.3|107872.3|107899.7|107874.7|107900.1|107875.1|107895.9|107870.9|26
1728921520000|2024-10-14 15:58:40|107899.5|107874.5|107890.9|107865.9|107899.5|107874.5|107890.9|107865.9|15
1728921530000|2024-10-14 15:58:50|107891.5|107866.5|107885.6|107860.6|107893.6|107868.6|107885|107860|16
1728921540000|2024-10-14 15:59:00|107885.1|107860.1|107884.3|107859.3|107888.3|107863.3|107883.9|107858.9|33
1728921550000|2024-10-14 15:59:10|107884.5|107859.5|107885.9|107860.9|107886|107861|107884.4|107859.4|21
1728921560000|2024-10-14 15:59:20|107886.3|107861.3|107884.2|107859.2|107886.9|107861.9|107884.1|107859.1|24
1728921570000|2024-10-14 15:59:30|107884.5|107859.5|107884.6|107859.6|107884.7|107859.7|107882|107857|30
1728921580000|2024-10-14 15:59:40|107884.3|107859.3|107884.7|107859.7|107884.8|107859.8|107883.1|107858.1|25
1728921590000|2024-10-14 15:59:50|107884.9|107859.9|107884.6|107859.6|107886.5|107861.5|107884|107859|17
1728921600000|2024-10-14 16:00:00|107884.3|107859.3|107879|107854|107884.3|107859.3|107879|107854|28
1728921610000|2024-10-14 16:00:10|107879.7|107854.7|107881.3|107856.3|107884.3|107859.3|107878.1|107853.1|28
1728921620000|2024-10-14 16:00:20|107881.4|107856.4|107873.2|107848.2|107881.8|107856.8|107871|107846|27
1728921630000|2024-10-14 16:00:30|107874.1|107849.1|107875.2|107850.2|107876.7|107851.7|107870.4|107845.4|34
1728921640000|2024-10-14 16:00:40|107876.7|107851.7|107881.2|107856.2|107881.2|107856.2|107875.3|107850.3|33
1728921650000|2024-10-14 16:00:50|107880.5|107855.5|107878.4|107853.4|107883.5|107858.5|107878.4|107853.4|28
1728921660000|2024-10-14 16:01:00|107878.9|107853.9|107883.2|107858.2|107883.5|107858.5|107877.6|107852.6|26
1728921670000|2024-10-14 16:01:10|107881.8|107856.8|107879.5|107854.5|107881.8|107856.8|107878.9|107853.9|28
1728921680000|2024-10-14 16:01:20|107880.6|107855.6|107884.9|107859.9|107885.5|107860.5|107878.1|107853.1|26
1728921690000|2024-10-14 16:01:30|107885.1|107860.1|107886.4|107861.4|107886.6|107861.6|107885.1|107860.1|10
1728921700000|2024-10-14 16:01:40|107887.1|107862.1|107887.6|107862.6|107887.6|107862.6|107885.8|107860.8|8
1728921710000|2024-10-14 16:01:50|107887.1|107862.1|107884.3|107859.3|107887.9|107862.9|107884.3|107859.3|15
1728921720000|2024-10-14 16:02:00|107883.7|107858.7|107878.3|107853.3|107883.7|107858.7|107876.3|107851.3|20
1728921730000|2024-10-14 16:02:10|107877.3|107852.3|107875.3|107850.3|107877.7|107852.7|107875.3|107850.3|11
1728921740000|2024-10-14 16:02:20|107875|107850|107874.1|107849.1|107875.7|107850.7|107873.9|107848.9|11
1728921750000|2024-10-14 16:02:30|107874.8|107849.8|107870.2|107845.2|107874.8|107849.8|107869.6|107844.6|16
1728921760000|2024-10-14 16:02:40|107870.1|107845.1|107871.6|107846.6|107872.8|107847.8|107869.5|107844.5|14
1728921770000|2024-10-14 16:02:50|107871.4|107846.4|107870.9|107845.9|107871.4|107846.4|107870|107845|13
1728921780000|2024-10-14 16:03:00|107871.9|107846.9|107871.6|107846.6|107873.7|107848.7|107869.8|107844.8|15
1728921790000|2024-10-14 16:03:10|107875.3|107850.3|107885.7|107860.7|107885.7|107860.7|107875.3|107850.3|14
1728921800000|2024-10-14 16:03:20|107885.6|107860.6|107937.2|107887.2|107937.2|107887.2|107885.6|107856.5|31
1728921810000|2024-10-14 16:03:30|107938.4|107888.4|107947.8|107897.8|107948.5|107898.5|107937.7|107887.7|37
1728921820000|2024-10-14 16:03:40|107947.1|107897.1|107947.2|107897.2|107949.9|107899.9|107947.1|107897.1|16
1728921830000|2024-10-14 16:03:50|107945.4|107895.4|107945.5|107895.5|107945.7|107895.7|107941.7|107891.7|24
1728921840000|2024-10-14 16:04:00|107944.9|107894.9|107959.1|107909.1|107959.1|107909.1|107944.9|107894.9|35
1728921850000|2024-10-14 16:04:10|107958.5|107908.5|107953.4|107903.4|107959.2|107909.2|107953.4|107903.4|24
1728921860000|2024-10-14 16:04:20|107952.1|107902.1|107951.8|107901.8|107952.9|107902.9|107950.7|107900.7|14
1728921870000|2024-10-14 16:04:30|107952|107902|107954.6|107904.6|107957.1|107907.1|107949.8|107899.8|28
1728921880000|2024-10-14 16:04:40|107955.2|107905.2|107949.5|107899.5|107956.7|107906.7|107948.6|107898.6|20
1728921890000|2024-10-14 16:04:50|107950.1|107900.1|107964|107914|107970.4|107920.4|107948.7|107898.7|20
1728921900000|2024-10-14 16:05:00|107964.9|107914.9|107965|107915|107971.9|107921.9|107964.9|107914.9|23
1728921910000|2024-10-14 16:05:10|107964|107914|107960.9|107910.9|107964|107914|107960.9|107910.9|15
1728921920000|2024-10-14 16:05:20|107961.6|107911.6|107962|107912|107964|107914|107958.3|107908.3|26
1728921930000|2024-10-14 16:05:30|107962.7|107912.7|107959.7|107909.7|107962.7|107912.7|107959.7|107909.7|18
1728921940000|2024-10-14 16:05:40|107960.4|107910.4|107960.4|107910.4|107961.1|107911.1|107960.2|107910.2|4
1728921950000|2024-10-14 16:05:50|107960.3|107910.3|107959.7|107909.7|107961.2|107911.2|107959|107909|11
1728921960000|2024-10-14 16:06:00|107960.2|107910.2|107971.4|107921.4|107971.6|107921.6|107960.2|107910.2|27
1728921970000|2024-10-14 16:06:10|107971.1|107921.1|107975.9|107925.9|107975.9|107925.9|107971.1|107921.1|17
1728921980000|2024-10-14 16:06:20|107975.6|107925.6|107976.3|107926.3|107976.3|107926.3|107975.6|107925.6|4
1728921990000|2024-10-14 16:06:30|107975.4|107925.4|107976.1|107926.1|107982|107932|107975.4|107925.4|16
1728922000000|2024-10-14 16:06:40|107975.5|107925.5|107974|107924|107975.6|107925.6|107972.8|107922.8|7
1728922010000|2024-10-14 16:06:50|107973.4|107923.4|107976.4|107926.4|107976.4|107926.4|107971.8|107921.8|14
1728922020000|2024-10-14 16:07:00|107977.1|107927.1|107978.4|107928.4|107979.4|107929.4|107976.4|107926.4|11
1728922030000|2024-10-14 16:07:10|107979.2|107929.2|107977.8|107927.8|107979.8|107929.8|107977.8|107927.8|9
1728922040000|2024-10-14 16:07:20|107978.5|107928.5|107977.2|107927.2|107978.5|107928.5|107976.9|107926.9|9
1728922050000|2024-10-14 16:07:30|107976.4|107926.4|107973.7|107923.7|107976.4|107926.4|107973.6|107923.6|16
1728922060000|2024-10-14 16:07:40|107973.5|107923.5|107970|107920|107974.3|107924.3|107967.9|107917.9|16
1728922070000|2024-10-14 16:07:50|107970.2|107920.2|107970.4|107920.4|107970.6|107920.6|107969.5|107919.5|9
1728922080000|2024-10-14 16:08:00|107970.5|107920.5|107980|107930|107988.8|107938.8|107970.5|107920.5|15
1728922090000|2024-10-14 16:08:10|107979.3|107929.3|107979.5|107929.5|107979.5|107929.5|107978.5|107928.5|7
1728922100000|2024-10-14 16:08:20|107980.1|107930.1|107980.1|107930.1|107980.7|107930.7|107979.5|107929.5|13
1728922110000|2024-10-14 16:08:30|107978.4|107928.4|107977.5|107927.5|107979.4|107929.4|107977.5|107927.5|10
1728922120000|2024-10-14 16:08:40|107978.5|107928.5|107980.4|107930.4|107980.4|107930.4|107978.4|107928.4|5
1728922130000|2024-10-14 16:08:50|107980.3|107930.3|107982.3|107932.3|107984.3|107934.3|107980.3|107930.3|27
1728922140000|2024-10-14 16:09:00|107982.9|107932.9|107977|107927|107982.9|107932.9|107977|107927|25
1728922150000|2024-10-14 16:09:10|107978.5|107928.5|107980.7|107930.7|107980.7|107930.7|107977.8|107927.8|6
1728922160000|2024-10-14 16:09:20|107981.1|107931.1|107983.3|107933.3|107984.7|107934.7|107979|107929|19
1728922170000|2024-10-14 16:09:30|107984|107934|107983.6|107933.6|107984|107934|107983.3|107933.3|3
1728922180000|2024-10-14 16:09:40|107984.4|107934.4|107983.8|107933.8|107988.8|107938.8|107983.8|107933.8|20
1728922190000|2024-10-14 16:09:50|107983.3|107933.3|107981.2|107931.2|107983.4|107933.4|107979.3|107929.3|20
1728922200000|2024-10-14 16:10:00|107979.5|107929.5|107993.4|107943.4|107993.4|107943.4|107974.5|107924.5|22
1728922210000|2024-10-14 16:10:10|107993.6|107943.6|107994.9|107944.9|107995.6|107945.6|107993.6|107943.6|6
1728922220000|2024-10-14 16:10:20|107994.6|107944.6|107995|107945|107995.6|107945.6|107994.4|107944.4|9
1728922230000|2024-10-14 16:10:30|107994.4|107944.4|107993.8|107943.8|107994.7|107944.7|107993.3|107943.3|10
1728922240000|2024-10-14 16:10:40|107994|107944|107980.2|107930.2|107994.9|107944.9|107980.2|107930.2|17
1728922250000|2024-10-14 16:10:50|107980.9|107930.9|107984.6|107934.6|107984.6|107934.6|107980.9|107930.9|13
1728922260000|2024-10-14 16:11:00|107983.6|107933.6|107981.9|107931.9|107983.7|107933.7|107981.9|107931.9|9
1728922270000|2024-10-14 16:11:10|107981.7|107931.7|107984.8|107934.8|107985.8|107935.8|107981.7|107931.7|12
1728922280000|2024-10-14 16:11:20|107984|107934|107982.7|107932.7|107984|107934|107982.2|107932.2|7
1728922290000|2024-10-14 16:11:30|107982.4|107932.4|107981.9|107931.9|107984.1|107934.1|107981.4|107931.4|13
1728922300000|2024-10-14 16:11:40|107983.3|107933.3|107985|107935|107985.2|107935.2|107983.3|107933.3|10
1728922310000|2024-10-14 16:11:50|107983.8|107933.8|107983.1|107933.1|107983.8|107933.8|107983.1|107933.1|3
1728922320000|2024-10-14 16:12:00|107982.7|107932.7|107981.3|107931.3|107982.7|107932.7|107981.3|107931.3|6
1728922330000|2024-10-14 16:12:10|107981.7|107931.7|107981.8|107931.8|107982.4|107932.4|107977.4|107927.4|18
1728922340000|2024-10-14 16:12:20|107982.4|107932.4|107986.4|107936.4|107987.6|107937.6|107982.4|107932.4|13
1728922350000|2024-10-14 16:12:30|107986.8|107936.8|107984.6|107934.6|107986.8|107936.8|107983.7|107933.7|5
1728922360000|2024-10-14 16:12:40|107984.7|107934.7|107986.8|107936.8|107988|107938|107984.7|107934.7|14
1728922370000|2024-10-14 16:12:50|107986.7|107936.7|107990.3|107940.3|108002.4|107952.4|107982.7|107932.7|14
1728922380000|2024-10-14 16:13:00|107990.4|107940.4|107988.2|107938.2|107992.7|107942.7|107986.8|107936.8|19
1728922390000|2024-10-14 16:13:10|107987.9|107937.9|107988|107938|107988|107938|107987.8|107937.8|3
1728922400000|2024-10-14 16:13:20|107987.2|107937.2|107987.2|107937.2|107987.2|107937.2|107987|107937|5
1728922410000|2024-10-14 16:13:30|107984.3|107934.3|107984|107934|107984.3|107934.3|107982.8|107932.8|8
1728922420000|2024-10-14 16:13:40|107983.8|107933.8|107983.3|107933.3|107983.8|107933.8|107983.3|107933.3|5
1728922430000|2024-10-14 16:13:50|107983.7|107933.7|107986.8|107936.8|107986.8|107936.8|107983.7|107933.7|6
1728922440000|2024-10-14 16:14:00|107987|107937|107986.9|107936.9|107987.3|107937.3|107986.7|107936.7|5
1728922450000|2024-10-14 16:14:10|107987.1|107937.1|107987.5|107937.5|107987.5|107937.5|107987.1|107937.1|3
1728922460000|2024-10-14 16:14:20|107986.7|107936.7|107982.2|107932.2|107986.7|107936.7|107982|107932|13
1728922470000|2024-10-14 16:14:30|107982.4|107932.4|107982.8|107932.8|107984|107934|107982.4|107932.4|8
1728922480000|2024-10-14 16:14:40|107983.1|107933.1|107985.6|107935.6|107985.6|107935.6|107982.8|107932.8|5
1728922490000|2024-10-14 16:14:50|107985.8|107935.8|107985.6|107935.6|107985.8|107935.8|107985.4|107935.4|6
1728922500000|2024-10-14 16:15:00|107985.7|107935.7|107985.9|107935.9|107985.9|107935.9|107985.5|107935.5|5
1728922510000|2024-10-14 16:15:10|107985.8|107935.8|107983.4|107933.4|107985.8|107935.8|107983.4|107933.4|8
1728922520000|2024-10-14 16:15:20|107983.1|107933.1|107980.9|107930.9|107983.1|107933.1|107980.2|107930.2|6
1728922530000|2024-10-14 16:15:30|107981|107931|107981.1|107931.1|107981.1|107931.1|107981|107931|2
1728922540000|2024-10-14 16:15:40|107981.2|107931.2|107982|107932|107982|107932|107981.1|107931.1|4
1728922550000|2024-10-14 16:15:50|107981.8|107931.8|107981.8|107931.8|107981.8|107931.8|107981.8|107931.8|1
1728922560000|2024-10-14 16:16:00|107981.7|107931.7|107981|107931|107981.7|107931.7|107981|107931|2
1728922570000|2024-10-14 16:16:10|107981.7|107931.7|107978.4|107928.4|107985|107935|107978.4|107928.4|14
1728922580000|2024-10-14 16:16:20|107978.3|107928.3|107977.3|107927.3|107978.3|107928.3|107976.7|107926.7|11
1728922590000|2024-10-14 16:16:30|107978.1|107928.1|107981.7|107931.7|107981.7|107931.7|107978.1|107928.1|16
1728922600000|2024-10-14 16:16:40|107981.6|107931.6|107981.9|107931.9|107981.9|107931.9|107981.4|107931.4|5
1728922610000|2024-10-14 16:16:50|107982.1|107932.1|107985.5|107935.5|107985.5|107935.5|107982.1|107932.1|7
1728922620000|2024-10-14 16:17:00|107985.9|107935.9|107985.3|107935.3|107986.6|107936.6|107984.2|107934.2|8
1728922630000|2024-10-14 16:17:10|107984.9|107934.9|107979|107929|107984.9|107934.9|107976.8|107926.8|14
1728922640000|2024-10-14 16:17:20|107978.9|107928.9|107978.1|107928.1|107978.9|107928.9|107975.8|107925.8|13
1728922650000|2024-10-14 16:17:30|107977.5|107927.5|107977.3|107927.3|107977.6|107927.6|107977.3|107927.3|3
1728922660000|2024-10-14 16:17:40|107977.2|107927.2|107977.1|107927.1|107977.2|107927.2|107977.1|107927.1|2
1728922670000|2024-10-14 16:17:50|107977.2|107927.2|107978.4|107928.4|107978.4|107928.4|107977.2|107927.2|5
1728922680000|2024-10-14 16:18:00|107978.2|107928.2|107961.9|107936.9|107978.5|107938.4|107960.9|107925.8|11
1728922690000|2024-10-14 16:18:10|107961.2|107936.2|107963.1|107938.1|107963.4|107938.4|107958.8|107933.8|14
1728922700000|2024-10-14 16:18:20|107963.5|107938.5|107961.7|107936.7|107964.1|107939.1|107960.2|107935.2|15
1728922710000|2024-10-14 16:18:30|107961.4|107936.4|107961.3|107936.3|107961.4|107936.4|107961.2|107936.2|4
1728922720000|2024-10-14 16:18:40|107964.4|107939.4|107972.2|107947.2|107973.4|107948.4|107964.4|107939.4|8
1728922730000|2024-10-14 16:18:50|107972.4|107947.4|107969.7|107944.7|107973|107948|107968.7|107943.7|7
1728922740000|2024-10-14 16:19:00|107969|107944|107969.6|107944.6|107969.6|107944.6|107969|107944|5
1728922750000|2024-10-14 16:19:10|107969.8|107944.8|107970|107945|107970.3|107945.3|107969.8|107944.8|3
1728922760000|2024-10-14 16:19:20|107970.1|107945.1|107969.6|107944.6|107970.2|107945.2|107969.6|107944.6|5
1728922770000|2024-10-14 16:19:30|107969.8|107944.8|107969.8|107944.8|107969.8|107944.8|107969.8|107944.8|1
1728922790000|2024-10-14 16:19:50|107969.9|107944.9|107971.6|107946.6|107971.6|107946.6|107969.8|107944.8|5
1728922800000|2024-10-14 16:20:00|107971.9|107946.9|107976.9|107951.9|107976.9|107951.9|107971.9|107946.9|13
1728922810000|2024-10-14 16:20:10|107976.7|107951.7|107976.9|107951.9|107976.9|107951.9|107974.3|107949.3|8
1728922820000|2024-10-14 16:20:20|107977|107952|107976.7|107951.7|107979|107954|107976|107951|20
1728922830000|2024-10-14 16:20:30|107976.9|107951.9|107979.2|107954.2|107980.9|107955.9|107976.9|107951.9|14
1728922840000|2024-10-14 16:20:40|107979.5|107954.5|107976.4|107951.4|107980.8|107955.8|107976.3|107951.3|13
1728922850000|2024-10-14 16:20:50|107976.8|107951.8|107977.1|107952.1|107977.1|107952.1|107976.8|107951.8|2
1728922860000|2024-10-14 16:21:00|107976.7|107951.7|107965.8|107940.8|107976.7|107951.7|107965.4|107940.4|14
1728922870000|2024-10-14 16:21:10|107964.5|107939.5|107976.4|107951.4|107976.9|107951.9|107964.5|107939.5|20
1728922880000|2024-10-14 16:21:20|107976.2|107951.2|107978.8|107953.8|107979.3|107954.3|107976.2|107951.2|16
1728922890000|2024-10-14 16:21:30|107978.5|107953.5|107978.8|107953.8|107978.8|107953.8|107978.5|107953.5|8
1728922900000|2024-10-14 16:21:40|107978.6|107953.6|107978.9|107953.9|107978.9|107953.9|107978.5|107953.5|10
1728922910000|2024-10-14 16:21:50|107978.6|107953.6|107976.8|107951.8|107978.9|107953.9|107976.8|107951.8|6
1728922920000|2024-10-14 16:22:00|107976.7|107951.7|107978.2|107953.2|107978.2|107953.2|107976.1|107951.1|7
1728922930000|2024-10-14 16:22:10|107978.1|107953.1|107979|107954|107979|107954|107978.1|107953.1|3
1728922940000|2024-10-14 16:22:20|107979.1|107954.1|107978.8|107953.8|107979.2|107954.2|107978.8|107953.8|5
1728922950000|2024-10-14 16:22:30|107979.2|107954.2|107977.3|107952.3|107979.9|107954.9|107976.8|107951.8|12
1728922960000|2024-10-14 16:22:40|107977|107952|107977.9|107952.9|107978.4|107953.4|107977|107952|10
1728922980000|2024-10-14 16:23:00|107977.8|107952.8|107969.1|107944.1|107977.8|107952.8|107969.1|107944.1|9
1728922990000|2024-10-14 16:23:10|107968.4|107943.4|107959.7|107934.7|107968.4|107943.4|107958.8|107933.8|19
1728923000000|2024-10-14 16:23:20|107960.5|107935.5|107957.5|107932.5|107960.5|107935.5|107957.4|107932.4|8
1728923010000|2024-10-14 16:23:30|107957.6|107932.6|107957.3|107932.3|107957.6|107932.6|107957|107932|5
1728923020000|2024-10-14 16:23:40|107957.4|107932.4|107953.5|107928.5|107957.4|107932.4|107953.2|107928.2|5
1728923030000|2024-10-14 16:23:50|107953.4|107928.4|107953.3|107928.3|107953.4|107928.4|107953.3|107928.3|2
1728923040000|2024-10-14 16:24:00|107954.7|107929.7|107965.1|107940.1|107967.1|107942.1|107954.7|107929.7|13
1728923050000|2024-10-14 16:24:10|107965.4|107940.4|107965.5|107940.5|107965.6|107940.6|107965.4|107940.4|3
1728923060000|2024-10-14 16:24:20|107965.7|107940.7|107967.7|107942.7|107967.7|107942.7|107965.7|107940.7|7
1728923070000|2024-10-14 16:24:30|107967.9|107942.9|107967.8|107942.8|107968.2|107943.2|107967.7|107942.7|5
1728923080000|2024-10-14 16:24:40|107967.7|107942.7|107969.1|107944.1|107969.1|107944.1|107964.4|107939.4|13
1728923090000|2024-10-14 16:24:50|107968.9|107943.9|107971|107946|107972.8|107947.8|107968.9|107943.9|13
1728923100000|2024-10-14 16:25:00|107972.8|107947.8|107971.4|107946.4|107973.5|107948.5|107971.2|107946.2|11
1728923110000|2024-10-14 16:25:10|107970.9|107945.9|107971.1|107946.1|107973.2|107948.2|107970.9|107945.9|13
1728923120000|2024-10-14 16:25:20|107971.5|107946.5|107968.9|107943.9|107976|107951|107968.6|107943.6|14
1728923130000|2024-10-14 16:25:30|107969|107944|107968.9|107943.9|107969|107944|107968.9|107943.9|6
1728923140000|2024-10-14 16:25:40|107966.4|107941.4|107959.3|107934.3|107966.4|107941.4|107959.2|107934.2|14
1728923150000|2024-10-14 16:25:50|107959|107934|107954.6|107929.6|107959.4|107934.4|107954.3|107929.3|18
1728923160000|2024-10-14 16:26:00|107954|107929|107954.3|107904.3|107964.1|107929|107943.1|107902.4|25
1728923170000|2024-10-14 16:26:10|107954.2|107904.2|107952.5|107902.5|107954.2|107904.2|107952.2|107902.2|11
1728923180000|2024-10-14 16:26:20|107953.2|107903.2|107954.5|107904.5|107954.5|107904.5|107953|107903|13
1728923190000|2024-10-14 16:26:30|107961.3|107911.3|107963.9|107913.9|107965|107915|107960.6|107910.6|17
1728923200000|2024-10-14 16:26:40|107963.8|107913.8|107956.4|107906.4|107965.4|107915.4|107956.4|107906.4|31
1728923210000|2024-10-14 16:26:50|107956.3|107906.3|107956.5|107906.5|107957|107907|107956.3|107906.3|8
1728923220000|2024-10-14 16:27:00|107956.4|107906.4|107951.6|107901.6|107956.4|107906.4|107950.6|107900.6|14
1728923230000|2024-10-14 16:27:10|107951.7|107901.7|107951.5|107901.5|107952|107902|107951.5|107901.5|6
1728923240000|2024-10-14 16:27:20|107951.4|107901.4|107951.7|107901.7|107951.7|107901.7|107951.4|107901.4|4
1728923250000|2024-10-14 16:27:30|107950.9|107900.9|107950.1|107900.1|107951.3|107901.3|107949.4|107899.4|16
1728923260000|2024-10-14 16:27:40|107950|107900|107960.4|107910.4|107960.9|107910.9|107950|107900|26
1728923270000|2024-10-14 16:27:50|107960.2|107910.2|107959.1|107909.1|107960.2|107910.2|107958.9|107908.9|13
1728923280000|2024-10-14 16:28:00|107958.5|107908.5|107956.6|107906.6|107959.2|107909.2|107956.6|107906.6|23
1728923290000|2024-10-14 16:28:10|107956.3|107906.3|107960.7|107910.7|107960.7|107910.7|107956.3|107906.3|14
1728923300000|2024-10-14 16:28:20|107961.5|107911.5|107965.2|107915.2|107966.6|107916.6|107961.5|107911.5|20
1728923310000|2024-10-14 16:28:30|107965.1|107915.1|107967.1|107917.1|107968|107918|107965.1|107915.1|13
1728923320000|2024-10-14 16:28:40|107967.2|107917.2|107964.6|107914.6|107967.2|107917.2|107964.6|107914.6|14
1728923330000|2024-10-14 16:28:50|107964.5|107914.5|107962.7|107912.7|107964.5|107914.5|107962.7|107912.7|4
1728923340000|2024-10-14 16:29:00|107962.6|107912.6|107964.9|107914.9|107964.9|107914.9|107962.6|107912.6|7
1728923350000|2024-10-14 16:29:10|107966.7|107916.7|107957.6|107907.6|107966.7|107916.7|107957.6|107907.6|12
1728923360000|2024-10-14 16:29:20|107957.5|107907.5|107959.5|107909.5|107959.5|107909.5|107956.9|107906.9|9
1728923370000|2024-10-14 16:29:30|107959.6|107909.6|107959.1|107909.1|107959.6|107909.6|107958.5|107908.5|9
1728923380000|2024-10-14 16:29:40|107958.4|107908.4|107961.7|107911.7|107962.8|107912.8|107958.4|107908.4|11
1728923390000|2024-10-14 16:29:50|107961.8|107911.8|107950.3|107925.3|107961.8|107926.5|107947.7|107911.3|14
1728923400000|2024-10-14 16:30:00|107950.2|107925.2|107950.3|107925.3|107950.3|107925.3|107948.3|107923.3|12
1728923410000|2024-10-14 16:30:10|107950.2|107925.2|107947.7|107922.7|107950.2|107925.2|107947.7|107922.7|5
1728923420000|2024-10-14 16:30:20|107947.3|107922.3|107936|107911|107947.3|107922.3|107935.9|107910.9|6
1728923430000|2024-10-14 16:30:30|107935.9|107910.9|107931.3|107906.3|107935.9|107910.9|107931.2|107906.2|8
1728923440000|2024-10-14 16:30:40|107931.5|107906.5|107927.4|107902.4|107933.5|107908.5|107926.4|107901.4|27
1728923450000|2024-10-14 16:30:50|107927.1|107902.1|107927.8|107902.8|107929.1|107904.1|107926.6|107901.6|11
1728923460000|2024-10-14 16:31:00|107928.3|107903.3|107920.8|107895.8|107928.3|107903.3|107920.8|107895.8|16
1728923470000|2024-10-14 16:31:10|107920.4|107895.4|107919.6|107894.6|107921.5|107896.5|107917|107892|7
1728923480000|2024-10-14 16:31:20|107919.2|107894.2|107916.7|107891.7|107919.2|107894.2|107916.5|107891.5|16
1728923490000|2024-10-14 16:31:30|107917|107892|107918.6|107893.6|107918.6|107893.6|107916.4|107891.4|14
1728923500000|2024-10-14 16:31:40|107920.8|107895.8|107917.4|107892.4|107924.4|107899.4|107917.2|107892.2|22
1728923510000|2024-10-14 16:31:50|107916.6|107891.6|107905.5|107880.5|107916.6|107891.6|107904.9|107879.9|22
1728923520000|2024-10-14 16:32:00|107905.7|107880.7|107911.2|107886.2|107911.3|107886.3|107904.4|107879.4|18
1728923530000|2024-10-14 16:32:10|107911.1|107886.1|107911|107886|107911.6|107886.6|107910.6|107885.6|11
1728923540000|2024-10-14 16:32:20|107911.2|107886.2|107911.5|107886.5|107911.6|107886.6|107911.2|107886.2|6
1728923550000|2024-10-14 16:32:30|107911.3|107886.3|107909.4|107884.4|107911.3|107886.3|107909.4|107884.4|6
1728923560000|2024-10-14 16:32:40|107908.7|107883.7|107905.9|107880.9|107908.7|107883.7|107905.9|107880.9|7
1728923570000|2024-10-14 16:32:50|107905.8|107880.8|107929.6|107879.6|107934.7|107884.7|107905.7|107879.6|24
1728923580000|2024-10-14 16:33:00|107930.3|107880.3|107929.4|107879.4|107931.1|107881.1|107929.4|107879.4|12
1728923590000|2024-10-14 16:33:10|107930.7|107880.7|107930|107880|107930.9|107880.9|107929.4|107879.4|12
1728923600000|2024-10-14 16:33:20|107929.9|107879.9|107925|107875|107929.9|107879.9|107924.2|107874.2|14
1728923610000|2024-10-14 16:33:30|107925.8|107875.8|107925.2|107875.2|107926|107876|107924.8|107874.8|13
1728923620000|2024-10-14 16:33:40|107925.1|107875.1|107924.4|107874.4|107925.1|107875.1|107924.4|107874.4|4
1728923630000|2024-10-14 16:33:50|107924.8|107874.8|107926.8|107876.8|107926.8|107876.8|107924.8|107874.8|6
1728923640000|2024-10-14 16:34:00|107927|107877|107930.4|107880.4|107930.4|107880.4|107927|107877|11
1728923650000|2024-10-14 16:34:10|107928.2|107878.2|107958.2|107908.2|107960.2|107910.2|107923.6|107873.6|53
1728923660000|2024-10-14 16:34:20|107958.3|107908.3|107965.8|107915.8|107966.8|107916.8|107957.5|107907.5|24
1728923670000|2024-10-14 16:34:30|107965.5|107915.5|107965.6|107915.6|107968.1|107918.1|107964|107914|23
1728923680000|2024-10-14 16:34:40|107965.2|107915.2|107942|107917|107965.2|107917.3|107934.4|107909.4|13
1728923690000|2024-10-14 16:34:50|107942.1|107917.1|107952.6|107902.6|107954.8|107919.3|107940.2|107902.6|18
1728923700000|2024-10-14 16:35:00|107952.9|107902.9|107947.8|107897.8|107952.9|107902.9|107947.6|107897.6|26
1728923710000|2024-10-14 16:35:10|107949.1|107899.1|107945.7|107895.7|107949.1|107899.1|107940.9|107890.9|22
1728923720000|2024-10-14 16:35:20|107946.3|107896.3|107952.5|107902.5|107953.5|107903.5|107945.8|107895.8|25
1728923730000|2024-10-14 16:35:30|107953.8|107903.8|107941.5|107891.5|107953.8|107903.8|107940.9|107890.9|21
1728923740000|2024-10-14 16:35:40|107941|107891|107943.7|107893.7|107945.4|107895.4|107940.8|107890.8|29
1728923750000|2024-10-14 16:35:50|107944|107894|107946.9|107896.9|107948|107898|107941.6|107891.6|13
1728923760000|2024-10-14 16:36:00|107947.1|107897.1|107947.5|107897.5|107948.5|107898.5|107945.8|107895.8|20
1728923770000|2024-10-14 16:36:10|107948|107898|107947.6|107897.6|107948|107898|107947.6|107897.6|5
1728923780000|2024-10-14 16:36:20|107947.5|107897.5|107947.7|107897.7|107949.1|107899.1|107945.2|107895.2|18
1728923790000|2024-10-14 16:36:30|107947.6|107897.6|107932.6|107907.6|107947.6|107909.7|107932.1|107897|9
1728923800000|2024-10-14 16:36:40|107932.5|107907.5|107930.8|107905.8|107934.4|107909.4|107930.8|107905.8|16
1728923810000|2024-10-14 16:36:50|107930.7|107905.7|107935.7|107885.7|107942.7|107905.7|107928.2|107885.6|21
1728923820000|2024-10-14 16:37:00|107935.6|107885.6|107927.1|107877.1|107937.1|107887.1|107927.1|107877.1|32
1728923830000|2024-10-14 16:37:10|107928.4|107878.4|107925.2|107875.2|107930.2|107880.2|107924.3|107874.3|21
1728923840000|2024-10-14 16:37:20|107925.8|107875.8|107925.6|107875.6|107926.7|107876.7|107923.4|107873.4|13
1728923850000|2024-10-14 16:37:30|107925.4|107875.4|107924.8|107874.8|107926.4|107876.4|107922.9|107872.9|19
1728923860000|2024-10-14 16:37:40|107924.1|107874.1|107935.4|107885.4|107936.1|107886.1|107923.9|107873.9|18
1728923870000|2024-10-14 16:37:50|107933.7|107883.7|107923.7|107898.7|107936.8|107899.9|107923.7|107883.7|19
1728923880000|2024-10-14 16:38:00|107924.2|107899.2|107923|107898|107926.4|107901.4|107923|107898|24
1728923890000|2024-10-14 16:38:10|107924.8|107899.8|107925|107900|107926.6|107901.6|107923.3|107898.3|17
1728923900000|2024-10-14 16:38:20|107925.4|107900.4|107913.8|107888.8|107926.6|107901.6|107913.8|107888.8|28
1728923910000|2024-10-14 16:38:30|107914.1|107889.1|107915.2|107890.2|107916.1|107891.1|107913.3|107888.3|14
1728923920000|2024-10-14 16:38:40|107915.1|107890.1|107912.9|107887.9|107915.1|107890.1|107912.7|107887.7|7
1728923930000|2024-10-14 16:38:50|107912.6|107887.6|107911.3|107886.3|107912.7|107887.7|107911.3|107886.3|9
1728923940000|2024-10-14 16:39:00|107910.7|107885.7|107902.6|107877.6|107910.7|107885.7|107900.6|107875.6|33
1728923950000|2024-10-14 16:39:10|107903.3|107878.3|107904.5|107879.5|107905.2|107880.2|107900.8|107875.8|30
1728923960000|2024-10-14 16:39:20|107903.8|107878.8|107905.2|107880.2|107908.2|107883.2|107900.9|107875.9|39
1728923970000|2024-10-14 16:39:30|107904.7|107879.7|107907.7|107882.7|107910.9|107885.9|107903|107878|26
1728923980000|2024-10-14 16:39:40|107906.8|107881.8|107909.3|107884.3|107912|107887|107902.3|107877.3|30
1728923990000|2024-10-14 16:39:50|107908.5|107883.5|107906.1|107881.1|107908.5|107883.5|107906.1|107881.1|15
1728924000000|2024-10-14 16:40:00|107906.5|107881.5|107907.6|107882.6|107909.1|107884.1|107906.5|107881.5|10
1728924010000|2024-10-14 16:40:10|107907.2|107882.2|107900.4|107875.4|107907.6|107882.6|107900.4|107875.4|19
1728924020000|2024-10-14 16:40:20|107900.8|107875.8|107894.2|107869.2|107903.9|107878.9|107894.2|107869.2|20
1728924030000|2024-10-14 16:40:30|107895|107870|107897|107872|107897|107872|107892.5|107867.5|23
1728924040000|2024-10-14 16:40:40|107897.2|107872.2|107897.1|107872.1|107897.2|107872.2|107897.1|107872.1|2
1728924050000|2024-10-14 16:40:50|107897.7|107872.7|107898.5|107873.5|107898.6|107873.6|107897.7|107872.7|7
1728924060000|2024-10-14 16:41:00|107898.2|107873.2|107886.8|107861.8|107898.2|107873.2|107886.8|107861.8|21
1728924070000|2024-10-14 16:41:10|107886.9|107861.9|107892.7|107867.7|107893.8|107868.8|107886.6|107861.6|20
1728924080000|2024-10-14 16:41:20|107892.1|107867.1|107892.7|107867.7|107893.7|107868.7|107892.1|107867.1|18
1728924090000|2024-10-14 16:41:30|107892.1|107867.1|107889.2|107864.2|107894.1|107869.1|107889.2|107864.2|19
1728924100000|2024-10-14 16:41:40|107889.9|107864.9|107887|107862|107889.9|107864.9|107885.9|107860.9|16
1728924110000|2024-10-14 16:41:50|107887.1|107862.1|107886.4|107861.4|107887.1|107862.1|107886.4|107861.4|4
1728924120000|2024-10-14 16:42:00|107886.8|107861.8|107886.8|107861.8|107886.8|107861.8|107885.9|107860.9|6
1728924130000|2024-10-14 16:42:10|107885.9|107860.9|107897.4|107872.4|107900.2|107875.2|107885.9|107860.9|18
1728924140000|2024-10-14 16:42:20|107897.5|107872.5|107901.5|107876.5|107901.9|107876.9|107897.5|107872.5|19
1728924150000|2024-10-14 16:42:30|107901.6|107876.6|107909.2|107884.2|107910|107885|107901.2|107876.2|23
1728924160000|2024-10-14 16:42:40|107909|107884|107915|107890|107915|107890|107909|107884|36
1728924170000|2024-10-14 16:42:50|107914.8|107889.8|107912.9|107887.9|107914.9|107889.9|107911.5|107886.5|30
1728924180000|2024-10-14 16:43:00|107912.7|107887.7|107923|107898|107923|107898|107907.5|107882.5|27
1728924190000|2024-10-14 16:43:10|107920.9|107895.9|107921.9|107896.9|107923.2|107898.2|107919.9|107894.9|18
1728924200000|2024-10-14 16:43:20|107922.2|107897.2|107932.3|107907.3|107934.5|107909.5|107922.2|107897.2|42
1728924210000|2024-10-14 16:43:30|107934.8|107909.8|107931.2|107906.2|107934.8|107909.8|107930.1|107905.1|11
1728924220000|2024-10-14 16:43:40|107932|107907|107947.6|107897.6|107950.1|107910.3|107930.9|107894.6|38
1728924230000|2024-10-14 16:43:50|107947.5|107897.5|107948.1|107898.1|107952.9|107902.9|107947.5|107897.5|25
1728924240000|2024-10-14 16:44:00|107949.4|107899.4|107952.7|107902.7|107957.4|107907.4|107947.5|107897.5|38
1728924250000|2024-10-14 16:44:10|107953.3|107903.3|107947.8|107897.8|107955.1|107905.1|107946.1|107896.1|23
1728924260000|2024-10-14 16:44:20|107948.4|107898.4|107952|107902|107953.3|107903.3|107948.4|107898.4|20
1728924270000|2024-10-14 16:44:30|107952.2|107902.2|107952.3|107902.3|107952.4|107902.4|107952.2|107902.2|4
1728924280000|2024-10-14 16:44:40|107953.8|107903.8|107953.5|107903.5|107954|107904|107953.5|107903.5|6
1728924290000|2024-10-14 16:44:50|107953.4|107903.4|107961.8|107911.8|107965.6|107915.6|107952.9|107902.9|13
1728924300000|2024-10-14 16:45:00|107962.6|107912.6|107960.9|107910.9|107964.3|107914.3|107958.9|107908.9|17
1728924310000|2024-10-14 16:45:10|107960.8|107910.8|107961.9|107911.9|107963|107913|107957.3|107907.3|22
1728924320000|2024-10-14 16:45:20|107960.9|107910.9|107954.8|107904.8|107963.1|107918|107943|107904.8|29
1728924330000|2024-10-14 16:45:30|107955.3|107905.3|107954.1|107904.1|107955.5|107905.5|107953.9|107903.9|11
1728924340000|2024-10-14 16:45:40|107954.2|107904.2|107954.8|107904.8|107955.5|107905.5|107954.2|107904.2|11
1728924350000|2024-10-14 16:45:50|107954.7|107904.7|107956.6|107906.6|107960.2|107910.2|107953.1|107903.1|20
1728924360000|2024-10-14 16:46:00|107956|107906|107953.9|107903.9|107956|107906|107953.9|107903.9|5
1728924370000|2024-10-14 16:46:10|107953.8|107903.8|107952.9|107902.9|107955.3|107905.3|107952.7|107902.7|14
1728924380000|2024-10-14 16:46:20|107954.8|107904.8|107941.4|107916.4|107954.8|107916.4|107941.4|107902.9|6
1728924390000|2024-10-14 16:46:30|107940.8|107915.8|107941.5|107916.5|107941.9|107916.9|107940.8|107915.8|7
1728924400000|2024-10-14 16:46:40|107943.8|107918.8|107941.7|107916.7|107943.8|107918.8|107941.5|107916.5|5
1728924410000|2024-10-14 16:46:50|107942.3|107917.3|107945.3|107920.3|107946|107921|107942.3|107917.3|13
1728924420000|2024-10-14 16:47:00|107944|107919|107943.5|107918.5|107944.8|107919.8|107943.4|107918.4|14
1728924430000|2024-10-14 16:47:10|107943.9|107918.9|107944|107919|107945.1|107920.1|107943.9|107918.9|10
1728924440000|2024-10-14 16:47:20|107943.8|107918.8|107943.4|107918.4|107944.1|107919.1|107943.4|107918.4|5
1728924450000|2024-10-14 16:47:30|107943.3|107918.3|107943.6|107918.6|107943.6|107918.6|107943.2|107918.2|8
1728924460000|2024-10-14 16:47:40|107943.5|107918.5|107943.3|107918.3|107943.7|107918.7|107943.2|107918.2|9
1728924470000|2024-10-14 16:47:50|107944|107919|107943.2|107918.2|107944.1|107919.1|107943.2|107918.2|10
1728924480000|2024-10-14 16:48:00|107943.7|107918.7|107940.6|107915.6|107943.7|107918.7|107936.9|107911.9|25
1728924490000|2024-10-14 16:48:10|107940.7|107915.7|107940.8|107915.8|107940.9|107915.9|107940.7|107915.7|4
1728924500000|2024-10-14 16:48:20|107942.8|107917.8|107942.9|107917.9|107946.8|107921.8|107942.4|107917.4|14
1728924510000|2024-10-14 16:48:30|107942.8|107917.8|107942.9|107917.9|107943.6|107918.6|107942.7|107917.7|5
1728924520000|2024-10-14 16:48:40|107942.8|107917.8|107943|107918|107943|107918|107942.8|107917.8|3
1728924530000|2024-10-14 16:48:50|107943.1|107918.1|107942.9|107917.9|107943.1|107918.1|107942.9|107917.9|3
1728924540000|2024-10-14 16:49:00|107943.9|107918.9|107943.5|107918.5|107943.9|107918.9|107943.5|107918.5|3
1728924550000|2024-10-14 16:49:10|107943.8|107918.8|107943.8|107918.8|107943.9|107918.9|107943.8|107918.8|3
1728924560000|2024-10-14 16:49:20|107943.7|107918.7|107942.9|107917.9|107943.7|107918.7|107942.9|107917.9|3
1728924570000|2024-10-14 16:49:30|107942.8|107917.8|107942.8|107917.8|107942.8|107917.8|107942.8|107917.8|1
1728924590000|2024-10-14 16:49:50|107943.4|107918.4|107943.4|107918.4|107943.4|107918.4|107943.4|107918.4|1
1728924600000|2024-10-14 16:50:00|107942|107917|107939.1|107914.1|107942|107917|107938.7|107913.7|12
1728924610000|2024-10-14 16:50:10|107939.2|107914.2|107939.2|107914.2|107939.2|107914.2|107939.2|107914.2|1
1728924620000|2024-10-14 16:50:20|107939.3|107914.3|107941.2|107916.2|107941.3|107916.3|107939.3|107914.3|3
1728924630000|2024-10-14 16:50:30|107940.6|107915.6|107941.6|107916.6|107942|107917|107938.1|107913.1|12
1728924640000|2024-10-14 16:50:40|107941.5|107916.5|107941.6|107916.6|107941.6|107916.6|107941.5|107916.5|2
1728924660000|2024-10-14 16:51:00|107941.3|107916.3|107952.9|107927.9|107954.2|107929.2|107941.3|107916.3|11
1728924670000|2024-10-14 16:51:10|107953.1|107928.1|107956.6|107931.6|107956.6|107931.6|107953.1|107928.1|12
1728924680000|2024-10-14 16:51:20|107956.4|107931.4|107952|107927|107956.5|107931.5|107952|107927|9
1728924690000|2024-10-14 16:51:30|107952.2|107927.2|107951.4|107926.4|107952.3|107927.3|107951.4|107926.4|4
1728924700000|2024-10-14 16:51:40|107951.5|107926.5|107951.6|107926.6|107951.6|107926.6|107950.9|107925.9|7
1728924710000|2024-10-14 16:51:50|107951.9|107926.9|107951.7|107926.7|107951.9|107926.9|107951.7|107926.7|2
1728924720000|2024-10-14 16:52:00|107951.8|107926.8|107951.7|107926.7|107951.8|107926.8|107951.7|107926.7|2
1728924730000|2024-10-14 16:52:10|107952.5|107927.5|107948.2|107923.2|107956.6|107931.6|107948.2|107923.2|18
1728924740000|2024-10-14 16:52:20|107948.7|107923.7|107937.6|107912.6|107949.2|107924.2|107937.3|107912.3|15
1728924750000|2024-10-14 16:52:30|107937.1|107912.1|107941.9|107916.9|107942.2|107917.2|107937.1|107912.1|6
1728924760000|2024-10-14 16:52:40|107942.1|107917.1|107943.3|107918.3|107943.6|107918.6|107942.1|107917.1|8
1728924770000|2024-10-14 16:52:50|107943|107918|107943.6|107918.6|107946.4|107921.4|107942.8|107917.8|17
1728924780000|2024-10-14 16:53:00|107943.9|107918.9|107942.2|107917.2|107943.9|107918.9|107942|107917|12
1728924790000|2024-10-14 16:53:10|107943.5|107918.5|107944.1|107919.1|107944.4|107919.4|107943.5|107918.5|4
1728924800000|2024-10-14 16:53:20|107944|107919|107945.3|107920.3|107945.6|107920.6|107944|107919|7
1728924810000|2024-10-14 16:53:30|107945.2|107920.2|107945.4|107920.4|107945.6|107920.6|107945.1|107920.1|7
1728924820000|2024-10-14 16:53:40|107945.7|107920.7|107946.5|107921.5|107946.5|107921.5|107945.7|107920.7|4
1728924830000|2024-10-14 16:53:50|107946.6|107921.6|107947.1|107922.1|107947.1|107922.1|107946.6|107921.6|3
1728924840000|2024-10-14 16:54:00|107946.8|107921.8|107947|107922|107947.8|107922.8|107946.6|107921.6|8
1728924850000|2024-10-14 16:54:10|107946.5|107921.5|107944.8|107919.8|107946.8|107921.8|107943.5|107918.5|20
1728924860000|2024-10-14 16:54:20|107944.7|107919.7|107940.9|107915.9|107944.7|107919.7|107940.9|107915.9|10
1728924870000|2024-10-14 16:54:30|107940.7|107915.7|107943|107918|107943|107918|107939.2|107914.2|16
1728924880000|2024-10-14 16:54:40|107942.7|107917.7|107943.6|107918.6|107945.4|107920.4|107942.3|107917.3|11
1728924890000|2024-10-14 16:54:50|107943.2|107918.2|107937.7|107912.7|107943.2|107918.2|107937.7|107912.7|10
1728924900000|2024-10-14 16:55:00|107937.1|107912.1|107943.7|107918.7|107944.1|107919.1|107937.1|107912.1|10
1728924910000|2024-10-14 16:55:10|107943.6|107918.6|107936.9|107911.9|107944.5|107919.5|107936.8|107911.8|9
1728924920000|2024-10-14 16:55:20|107936.1|107911.1|107935.5|107910.5|107936.8|107911.8|107934.2|107909.2|14
1728924930000|2024-10-14 16:55:30|107935.6|107910.6|107938.4|107913.4|107938.4|107913.4|107935.6|107910.6|10
1728924940000|2024-10-14 16:55:40|107937.9|107912.9|107946.5|107921.5|107947.7|107922.7|107937.4|107912.4|22
1728924950000|2024-10-14 16:55:50|107945.8|107920.8|107948.6|107923.6|107949.2|107924.2|107945.3|107920.3|19
1728924960000|2024-10-14 16:56:00|107947.9|107922.9|107952.7|107927.7|107958.1|107933.1|107947.9|107922.9|18
1728924970000|2024-10-14 16:56:10|107951.6|107926.6|107948.3|107923.3|107951.7|107926.7|107947.9|107922.9|22
1728924980000|2024-10-14 16:56:20|107948.2|107923.2|107950|107925|107951|107926|107948.2|107923.2|14
1728924990000|2024-10-14 16:56:30|107950.3|107925.3|107951.7|107926.7|107951.7|107926.7|107950.3|107925.3|8
1728925000000|2024-10-14 16:56:40|107951.6|107926.6|107950.1|107925.1|107951.6|107926.6|107949.9|107924.9|7
1728925010000|2024-10-14 16:56:50|107950.3|107925.3|107961.9|107911.9|107962.5|107925.6|107950.1|107911.9|11
1728925020000|2024-10-14 16:57:00|107962.2|107912.2|107944.9|107894.9|107962.2|107912.2|107944.9|107894.9|18
1728925030000|2024-10-14 16:57:10|107944.2|107894.2|107927.9|107902.9|107944.2|107907.9|107927.4|107894.2|20
1728925040000|2024-10-14 16:57:20|107928.5|107903.5|107930.1|107905.1|107930.4|107905.4|107927.7|107902.7|23
1728925050000|2024-10-14 16:57:30|107929.7|107904.7|107927.3|107902.3|107930.3|107905.3|107927.3|107902.3|20
1728925060000|2024-10-14 16:57:40|107927.2|107902.2|107929.8|107904.8|107931.2|107906.2|107925.6|107900.6|22
1728925070000|2024-10-14 16:57:50|107929.9|107904.9|107924.2|107899.2|107929.9|107904.9|107924.2|107899.2|9
1728925080000|2024-10-14 16:58:00|107925|107900|107915.7|107865.7|107925|107900|107913|107863|45
1728925090000|2024-10-14 16:58:10|107916.4|107866.4|107918.5|107868.5|107918.5|107868.5|107912.9|107862.9|48
1728925100000|2024-10-14 16:58:20|107917.9|107867.9|107918.2|107868.2|107919.4|107869.4|107916.9|107866.9|25
1728925110000|2024-10-14 16:58:30|107918.9|107868.9|107921.7|107871.7|107923.3|107873.3|107918.8|107868.8|20
1728925120000|2024-10-14 16:58:40|107921.6|107871.6|107912|107862|107921.6|107871.6|107911.3|107861.3|29
1728925130000|2024-10-14 16:58:50|107912.3|107862.3|107913.5|107863.5|107914.2|107864.2|107910.7|107860.7|26
1728925140000|2024-10-14 16:59:00|107912.7|107862.7|107917|107867|107917.9|107867.9|107912.7|107862.7|20
1728925150000|2024-10-14 16:59:10|107917.4|107867.4|107918.6|107868.6|107919.3|107869.3|107917.4|107867.4|16
1728925160000|2024-10-14 16:59:20|107918.2|107868.2|107914.3|107864.3|107918.2|107868.2|107913.4|107863.4|19
1728925170000|2024-10-14 16:59:30|107914.1|107864.1|107913.9|107863.9|107914.4|107864.4|107913.9|107863.9|7
1728925180000|2024-10-14 16:59:40|107914.1|107864.1|107913|107863|107914.2|107864.2|107911.9|107861.9|15
1728925190000|2024-10-14 16:59:50|107912.8|107862.8|107914.8|107864.8|107915.5|107865.5|107912.8|107862.8|13
1728925200000|2024-10-14 17:00:00|107915|107865|107910.3|107860.3|107915|107865|107909.7|107859.7|24
1728925210000|2024-10-14 17:00:10|107910.4|107860.4|107912.6|107862.6|107918.6|107868.6|107909.3|107859.3|25
1728925220000|2024-10-14 17:00:20|107912.7|107862.7|107911.9|107861.9|107913.7|107863.7|107910.1|107860.1|20
1728925230000|2024-10-14 17:00:30|107911.5|107861.5|107899.8|107849.8|107911.5|107861.5|107899.4|107849.4|37
1728925240000|2024-10-14 17:00:40|107899.5|107849.5|107898.4|107848.4|107900.2|107850.2|107898.4|107848.4|16
1728925250000|2024-10-14 17:00:50|107899.4|107849.4|107900.3|107850.3|107902.8|107852.8|107897.2|107847.2|50
1728925260000|2024-10-14 17:01:00|107898.8|107848.8|107895.8|107845.8|107899.6|107849.6|107893.2|107843.2|34
1728925270000|2024-10-14 17:01:10|107898|107848|107896.6|107846.6|107898.4|107848.4|107894|107844|19
1728925280000|2024-10-14 17:01:20|107896.8|107846.8|107895.2|107845.2|107901.3|107851.3|107893.1|107843.1|41
1728925290000|2024-10-14 17:01:30|107896|107846|107897|107847|107900.3|107850.3|107893.7|107843.7|29
1728925300000|2024-10-14 17:01:40|107897.1|107847.1|107893.1|107843.1|107897.5|107847.5|107891|107841|24
1728925310000|2024-10-14 17:01:50|107893.9|107843.9|107894.5|107844.5|107896.3|107846.3|107893.5|107843.5|22
1728925320000|2024-10-14 17:02:00|107894.6|107844.6|107898.4|107848.4|107904.7|107854.7|107893.4|107843.4|21
1728925330000|2024-10-14 17:02:10|107897.5|107847.5|107894.4|107844.4|107898.9|107848.9|107894.4|107844.4|19
1728925340000|2024-10-14 17:02:20|107893.9|107843.9|107893.5|107843.5|107893.9|107843.9|107892.5|107842.5|9
1728925350000|2024-10-14 17:02:30|107892.8|107842.8|107885.7|107835.7|107893.6|107843.6|107885.7|107835.7|19
1728925360000|2024-10-14 17:02:40|107886.6|107836.6|107886.1|107836.1|107886.8|107836.8|107885.2|107835.2|7
1728925370000|2024-10-14 17:02:50|107885.1|107835.1|107874.7|107824.7|107886|107836|107867.3|107817.3|35
1728925380000|2024-10-14 17:03:00|107873.7|107823.7|107875.1|107825.1|107878|107828|107873.7|107823.7|20
1728925390000|2024-10-14 17:03:10|107874.4|107824.4|107874.6|107824.6|107874.6|107824.6|107873.9|107823.9|5
1728925400000|2024-10-14 17:03:20|107874|107824|107868.8|107818.8|107874|107824|107868.8|107818.8|18
1728925410000|2024-10-14 17:03:30|107867.9|107817.9|107865.6|107815.6|107867.9|107817.9|107864.2|107814.2|14
1728925420000|2024-10-14 17:03:40|107866.4|107816.4|107861.2|107811.2|107866.4|107816.4|107859|107809|18
1728925430000|2024-10-14 17:03:50|107861.4|107811.4|107862.2|107812.2|107863|107813|107861.4|107811.4|9
1728925440000|2024-10-14 17:04:00|107861.5|107811.5|107862.8|107812.8|107862.9|107812.9|107861.5|107811.5|12
1728925450000|2024-10-14 17:04:10|107862.4|107812.4|107859.3|107809.3|107862.4|107812.4|107859.3|107809.3|8
1728925460000|2024-10-14 17:04:20|107859.9|107809.9|107870.3|107820.3|107872.2|107835.7|107856.1|107809.2|8
1728925470000|2024-10-14 17:04:30|107870.4|107820.4|107867.9|107817.9|107870.4|107820.4|107867.8|107817.8|9
1728925480000|2024-10-14 17:04:40|107867.7|107817.7|107867.5|107817.5|107867.7|107817.7|107866.8|107816.8|8
1728925490000|2024-10-14 17:04:50|107867.6|107817.6|107864.9|107814.9|107869.8|107819.8|107862.9|107812.9|18
1728925500000|2024-10-14 17:05:00|107864.4|107814.4|107842.3|107817.3|107864.4|107820|107841.6|107807.2|31
1728925510000|2024-10-14 17:05:10|107841.7|107816.7|107844.2|107819.2|107845.2|107820.2|107841.7|107816.7|26
1728925520000|2024-10-14 17:05:20|107843.4|107818.4|107850.1|107825.1|107851.3|107826.3|107843.2|107818.2|25
1728925530000|2024-10-14 17:05:30|107852.4|107827.4|107856.4|107831.4|107856.8|107831.8|107852.4|107827.4|9
1728925540000|2024-10-14 17:05:40|107856.5|107831.5|107853.9|107828.9|107856.7|107831.7|107853.9|107828.9|11
1728925550000|2024-10-14 17:05:50|107854.1|107829.1|107854.2|107829.2|107854.2|107829.2|107854.1|107829.1|2
1728925560000|2024-10-14 17:06:00|107854.3|107829.3|107856.3|107831.3|107857.2|107832.2|107854.3|107829.3|7
1728925570000|2024-10-14 17:06:10|107855.8|107830.8|107842.5|107817.5|107856.6|107831.6|107842.2|107817.2|17
1728925580000|2024-10-14 17:06:20|107843.3|107818.3|107854.5|107829.5|107855|107830|107842.5|107817.5|16
1728925590000|2024-10-14 17:06:30|107854.4|107829.4|107854.4|107829.4|107854.6|107829.6|107854.4|107829.4|3
1728925600000|2024-10-14 17:06:40|107854.3|107829.3|107854.3|107829.3|107854.3|107829.3|107854.3|107829.3|1
1728925610000|2024-10-14 17:06:50|107854.2|107829.2|107858|107833|107858|107833|107853.9|107828.9|11
1728925620000|2024-10-14 17:07:00|107858.4|107833.4|107859.9|107834.9|107861.6|107836.6|107858.4|107833.4|14
1728925630000|2024-10-14 17:07:10|107860.1|107835.1|107863.2|107838.2|107864.2|107839.2|107860.1|107835.1|13
1728925640000|2024-10-14 17:07:20|107863.5|107838.5|107865.5|107840.5|107867.6|107842.6|107862.7|107837.7|15
1728925650000|2024-10-14 17:07:30|107865.6|107840.6|107866.5|107841.5|107871.8|107846.8|107865.6|107840.6|19
1728925660000|2024-10-14 17:07:40|107866.7|107841.7|107866.9|107841.9|107869.5|107844.5|107866|107841|18
1728925670000|2024-10-14 17:07:50|107869.9|107844.9|107858.7|107833.7|107871.1|107846.1|107858.7|107833.7|17
1728925680000|2024-10-14 17:08:00|107858.6|107833.6|107857.2|107832.2|107858.8|107833.8|107857.2|107832.2|5
1728925690000|2024-10-14 17:08:10|107857.6|107832.6|107857.7|107832.7|107857.7|107832.7|107857.6|107832.6|2
1728925700000|2024-10-14 17:08:20|107856.9|107831.9|107854.9|107829.9|107856.9|107831.9|107854.4|107829.4|14
1728925710000|2024-10-14 17:08:30|107855|107830|107852.7|107827.7|107855|107830|107852.7|107827.7|4
1728925720000|2024-10-14 17:08:40|107851.6|107826.6|107861.3|107836.3|107861.3|107836.3|107850.1|107825.1|15
1728925730000|2024-10-14 17:08:50|107861.2|107836.2|107861.3|107836.3|107861.6|107836.6|107860.3|107835.3|9
1728925740000|2024-10-14 17:09:00|107861|107836|107861.2|107836.2|107861.2|107836.2|107861|107836|3
1728925750000|2024-10-14 17:09:10|107861.5|107836.5|107864.6|107839.6|107865.3|107840.3|107861.1|107836.1|5
1728925760000|2024-10-14 17:09:20|107865.3|107840.3|107860.6|107835.6|107865.3|107840.3|107854.9|107829.9|15
1728925770000|2024-10-14 17:09:30|107860.8|107835.8|107860.4|107835.4|107860.8|107835.8|107860.4|107835.4|2
1728925780000|2024-10-14 17:09:40|107860.3|107835.3|107860.1|107835.1|107864.9|107839.9|107860.1|107835.1|14
1728925790000|2024-10-14 17:09:50|107860.2|107835.2|107860.6|107835.6|107860.6|107835.6|107860.2|107835.2|2
1728925800000|2024-10-14 17:10:00|107861.7|107836.7|107863.1|107838.1|107865.1|107840.1|107861.7|107836.7|13
1728925810000|2024-10-14 17:10:10|107863.3|107838.3|107863.4|107838.4|107863.5|107838.5|107863.3|107838.3|3
1728925820000|2024-10-14 17:10:20|107863.2|107838.2|107863.4|107838.4|107863.7|107838.7|107862.9|107837.9|6
1728925830000|2024-10-14 17:10:30|107863|107838|107864.8|107839.8|107864.9|107839.9|107863|107838|4
1728925840000|2024-10-14 17:10:40|107864.5|107839.5|107862.6|107837.6|107864.5|107839.5|107862.6|107837.6|3
1728925850000|2024-10-14 17:10:50|107862.4|107837.4|107862.3|107837.3|107862.4|107837.4|107862.3|107837.3|2
1728925860000|2024-10-14 17:11:00|107862|107837|107859.5|107834.5|107862|107837|107853.1|107828.1|9
1728925870000|2024-10-14 17:11:10|107858.8|107833.8|107860.3|107835.3|107861.1|107836.1|107858.2|107833.2|8
1728925880000|2024-10-14 17:11:20|107859.9|107834.9|107857.2|107832.2|107859.9|107834.9|107857.1|107832.1|7
1728925890000|2024-10-14 17:11:30|107857.1|107832.1|107857.3|107832.3|107857.3|107832.3|107857.1|107832.1|2
1728925900000|2024-10-14 17:11:40|107857.7|107832.7|107860.6|107835.6|107861.2|107836.2|107857.7|107832.7|10
1728925920000|2024-10-14 17:12:00|107861|107836|107860.7|107835.7|107862.6|107837.6|107858.1|107833.1|16
1728925930000|2024-10-14 17:12:10|107860.8|107835.8|107860.8|107835.8|107860.8|107835.8|107860.8|107835.8|1
1728925940000|2024-10-14 17:12:20|107860.9|107835.9|107860.3|107835.3|107860.9|107835.9|107860.3|107835.3|3
1728925950000|2024-10-14 17:12:30|107858.9|107833.9|107865|107840|107870.5|107845.5|107858.9|107833.9|13
1728925960000|2024-10-14 17:12:40|107865.1|107840.1|107865.9|107840.9|107866|107841|107865.1|107840.1|4
1728925970000|2024-10-14 17:12:50|107865.3|107840.3|107865.2|107840.2|107865.3|107840.3|107865.2|107840.2|2
1728925980000|2024-10-14 17:13:00|107865.1|107840.1|107866.4|107841.4|107866.4|107841.4|107865.1|107840.1|4
1728925990000|2024-10-14 17:13:10|107867|107842|107868.4|107843.4|107868.4|107843.4|107866.9|107841.9|7
1728926000000|2024-10-14 17:13:20|107868.6|107843.6|107868.8|107843.8|107868.9|107843.9|107866.7|107841.7|9
1728926010000|2024-10-14 17:13:30|107869.3|107844.3|107868.3|107843.3|107869.5|107844.5|107868.3|107843.3|7
1728926020000|2024-10-14 17:13:40|107868.7|107843.7|107869.1|107844.1|107869.1|107844.1|107868.7|107843.7|2
1728926030000|2024-10-14 17:13:50|107868.8|107843.8|107870.2|107845.2|107870.2|107845.2|107868.8|107843.8|6
1728926040000|2024-10-14 17:14:00|107870.5|107845.5|107873.6|107848.6|107873.6|107848.6|107870.5|107845.5|5
1728926050000|2024-10-14 17:14:10|107873.5|107848.5|107881.3|107856.3|107881.3|107856.3|107873.5|107848.5|16
1728926060000|2024-10-14 17:14:20|107880.9|107855.9|107880.6|107855.6|107880.9|107855.9|107880.5|107855.5|6
1728926070000|2024-10-14 17:14:30|107880.5|107855.5|107881.2|107856.2|107881.2|107856.2|107880.3|107855.3|6
1728926080000|2024-10-14 17:14:40|107880.8|107855.8|107881.2|107856.2|107881.2|107856.2|107880.8|107855.8|3
1728926090000|2024-10-14 17:14:50|107881.4|107856.4|107878|107853|107885.3|107860.3|107875.2|107850.2|15
1728926100000|2024-10-14 17:15:00|107877.7|107852.7|107882.9|107857.9|107882.9|107857.9|107877.5|107852.5|18
1728926110000|2024-10-14 17:15:10|107882.5|107857.5|107881.6|107856.6|107882.5|107857.5|107881.6|107856.6|4
1728926120000|2024-10-14 17:15:20|107881.2|107856.2|107881|107856|107881.2|107856.2|107881|107856|2
1728926130000|2024-10-14 17:15:30|107880.3|107855.3|107882.5|107857.5|107883.4|107858.4|107879.1|107854.1|11
1728926140000|2024-10-14 17:15:40|107882.3|107857.3|107882.5|107857.5|107882.5|107857.5|107882.2|107857.2|3
1728926150000|2024-10-14 17:15:50|107883.1|107858.1|107881.6|107856.6|107883.1|107858.1|107881.6|107856.6|3
1728926160000|2024-10-14 17:16:00|107881.7|107856.7|107877.3|107852.3|107884.8|107859.8|107875.8|107850.8|14
1728926170000|2024-10-14 17:16:10|107877.8|107852.8|107877.8|107852.8|107877.9|107852.9|107877.8|107852.8|3
1728926180000|2024-10-14 17:16:20|107877.9|107852.9|107878.2|107853.2|107878.2|107853.2|107877.9|107852.9|2
1728926190000|2024-10-14 17:16:30|107877.7|107852.7|107886|107861|107886.3|107861.3|107877.7|107852.7|9
1728926200000|2024-10-14 17:16:40|107886.1|107861.1|107886.1|107861.1|107886.1|107861.1|107886|107861|3
1728926210000|2024-10-14 17:16:50|107886.4|107861.4|107885.7|107860.7|107887.8|107862.8|107885.7|107860.7|4
1728926220000|2024-10-14 17:17:00|107885.6|107860.6|107892.9|107867.9|107893.5|107868.5|107885.6|107860.6|10
1728926230000|2024-10-14 17:17:10|107892.6|107867.6|107892.1|107867.1|107892.6|107867.6|107892.1|107867.1|3
1728926240000|2024-10-14 17:17:20|107890.3|107865.3|107891.3|107866.3|107894|107869|107888.7|107863.7|15
1728926250000|2024-10-14 17:17:30|107891.4|107866.4|107891.4|107866.4|107891.4|107866.4|107891.1|107866.1|4
1728926260000|2024-10-14 17:17:40|107892.1|107867.1|107892.6|107867.6|107892.9|107867.9|107891.3|107866.3|9
1728926270000|2024-10-14 17:17:50|107893.2|107868.2|107897.4|107872.4|107897.4|107872.4|107893.2|107868.2|3
1728926280000|2024-10-14 17:18:00|107897.9|107872.9|107901|107876|107901.2|107876.2|107897.9|107872.9|10
1728926290000|2024-10-14 17:18:10|107900.9|107875.9|107900.2|107875.2|107900.9|107875.9|107900.2|107875.2|4
1728926300000|2024-10-14 17:18:20|107900.1|107875.1|107900.5|107875.5|107900.5|107875.5|107900|107875|4
1728926310000|2024-10-14 17:18:30|107900.4|107875.4|107901.4|107876.4|107901.4|107876.4|107900.4|107875.4|7
1728926320000|2024-10-14 17:18:40|107902.1|107877.1|107902.1|107877.1|107902.1|107877.1|107902.1|107877.1|1
1728926330000|2024-10-14 17:18:50|107901.6|107876.6|107902.2|107877.2|107902.2|107877.2|107901.6|107876.6|4
1728926340000|2024-10-14 17:19:00|107902.1|107877.1|107898.6|107873.6|107902.1|107877.1|107898.6|107873.6|6
1728926350000|2024-10-14 17:19:10|107898.9|107873.9|107901.4|107876.4|107901.4|107876.4|107898.9|107873.9|3
1728926360000|2024-10-14 17:19:20|107901.3|107876.3|107901.4|107876.4|107901.4|107876.4|107901.3|107876.3|2
1728926370000|2024-10-14 17:19:30|107901.3|107876.3|107901.2|107876.2|107901.3|107876.3|107901.2|107876.2|2
1728926390000|2024-10-14 17:19:50|107902|107877|107908.7|107883.7|107909.6|107884.6|107902|107877|14
1728926400000|2024-10-14 17:20:00|107908.6|107883.6|107907.7|107882.7|107908.6|107883.6|107906.3|107881.3|14
1728926410000|2024-10-14 17:20:10|107908.2|107883.2|107937.1|107912.1|107950.3|107912.4|107908.2|107883.2|32
1728926420000|2024-10-14 17:20:20|107937|107912|107949.5|107899.5|107952|107912.7|107937|107895.5|32
1728926430000|2024-10-14 17:20:30|107947.1|107897.1|107949|107899|107952.2|107902.2|107947.1|107897.1|25
1728926440000|2024-10-14 17:20:40|107950.5|107900.5|107953.5|107903.5|107954.7|107904.7|107950.2|107900.2|37
1728926450000|2024-10-14 17:20:50|107953.7|107903.7|107949.5|107899.5|107953.7|107903.7|107944.9|107894.9|32
1728926460000|2024-10-14 17:21:00|107949.6|107899.6|107949.1|107899.1|107955.4|107905.4|107948.4|107898.4|26
1728926470000|2024-10-14 17:21:10|107948.6|107898.6|107960.3|107910.3|107966.3|107916.3|107946.2|107896.2|38
1728926480000|2024-10-14 17:21:20|107960.4|107910.4|107959.6|107909.6|107960.4|107910.4|107954.8|107904.8|16
1728926490000|2024-10-14 17:21:30|107959.3|107909.3|107959.2|107909.2|107959.3|107909.3|107959.2|107909.2|2
1728926500000|2024-10-14 17:21:40|107959.1|107909.1|107959.9|107909.9|107960.9|107910.9|107957.4|107907.4|21
1728926510000|2024-10-14 17:21:50|107960.6|107910.6|107972.5|107922.5|107972.5|107922.5|107960.6|107910.6|17
1728926520000|2024-10-14 17:22:00|107972.1|107922.1|107977.1|107927.1|107981.1|107931.1|107971.8|107921.8|27
1728926530000|2024-10-14 17:22:10|107976.7|107926.7|107975.2|107925.2|107976.7|107926.7|107967.6|107917.6|20
1728926540000|2024-10-14 17:22:20|107975|107925|107963.6|107938.6|107975.8|107938.8|107963|107924|13
1728926550000|2024-10-14 17:22:30|107964.4|107939.4|107963.7|107938.7|107964.4|107939.4|107963.7|107938.7|4
1728926560000|2024-10-14 17:22:40|107963.8|107938.8|107975|107925|107975|107938.8|107963.3|107919.9|12
1728926570000|2024-10-14 17:22:50|107977.2|107927.2|107978.8|107928.8|107980.2|107930.2|107972.2|107922.2|20
1728926580000|2024-10-14 17:23:00|107979.4|107929.4|107975.6|107925.6|107979.4|107929.4|107972.1|107922.1|45
1728926590000|2024-10-14 17:23:10|107974.6|107924.6|107982.1|107932.1|107982.7|107932.7|107974.6|107924.6|31
1728926600000|2024-10-14 17:23:20|107982.7|107932.7|107978.3|107928.3|107983.3|107933.3|107976.7|107926.7|32
1728926610000|2024-10-14 17:23:30|107977.6|107927.6|107982.1|107932.1|107984.8|107934.8|107975.4|107925.4|35
1728926620000|2024-10-14 17:23:40|107982|107932|107982.7|107932.7|107985|107935|107980.1|107930.1|33
1728926630000|2024-10-14 17:23:50|107981.8|107931.8|107980.2|107930.2|107984.7|107948.9|107971.4|107929.5|28
1728926640000|2024-10-14 17:24:00|107967.5|107942.5|107985|107935|107986.3|107948.2|107965|107930.9|39
1728926650000|2024-10-14 17:24:10|107985.7|107935.7|107974.3|107924.3|107985.9|107935.9|107974.1|107924.1|25
1728926660000|2024-10-14 17:24:20|107974.4|107924.4|107981|107931|107981|107931|107974.2|107924.2|22
1728926670000|2024-10-14 17:24:30|107980.3|107930.3|107980.3|107930.3|107980.8|107930.8|107980.3|107930.3|3
1728926680000|2024-10-14 17:24:40|107979.7|107929.7|107962.3|107937.3|107979.7|107939.3|107962.3|107924.2|18
1728926690000|2024-10-14 17:24:50|107962.2|107937.2|107962.4|107937.4|107962.8|107937.8|107962.2|107937.2|5
1728926700000|2024-10-14 17:25:00|107962.6|107937.6|107973|107948|107973.8|107948.8|107962.6|107937.6|19
1728926710000|2024-10-14 17:25:10|107973.1|107948.1|107973.9|107948.9|107973.9|107948.9|107973.1|107948.1|6
1728926720000|2024-10-14 17:25:20|107974.4|107949.4|107975.3|107950.3|107976.3|107951.3|107974.4|107949.4|10
1728926730000|2024-10-14 17:25:30|107975|107950|107974|107949|107976.4|107951.4|107973.4|107948.4|11
1728926740000|2024-10-14 17:25:40|107973.4|107948.4|107972.8|107947.8|107973.4|107948.4|107972.7|107947.7|8
1728926750000|2024-10-14 17:25:50|107972.9|107947.9|107975.3|107950.3|107976.9|107951.9|107970.8|107945.8|17
1728926760000|2024-10-14 17:26:00|107973.4|107948.4|107972.1|107947.1|107973.9|107948.9|107971.8|107946.8|16
1728926770000|2024-10-14 17:26:10|107971.9|107946.9|107974.6|107949.6|107975.1|107950.1|107971.2|107946.2|10
1728926780000|2024-10-14 17:26:20|107974.5|107949.5|107974.5|107949.5|107974.5|107949.5|107974.5|107949.5|1
1728926790000|2024-10-14 17:26:30|107975.1|107950.1|107971.2|107946.2|107977.7|107952.7|107968.3|107943.3|11
1728926800000|2024-10-14 17:26:40|107973.7|107948.7|107974.5|107949.5|107974.6|107949.6|107973|107948|11
1728926810000|2024-10-14 17:26:50|107976.3|107951.3|107974.8|107949.8|107976.3|107951.3|107974.8|107949.8|3
1728926820000|2024-10-14 17:27:00|107975|107950|107974.4|107949.4|107975.5|107950.5|107971.6|107946.6|13
1728926830000|2024-10-14 17:27:10|107974.2|107949.2|107948.4|107923.4|107976.9|107951.9|107948.4|107923.4|32
1728926840000|2024-10-14 17:27:20|107948.1|107923.1|107948.5|107923.5|107950.1|107925.1|107946.5|107921.5|8
1728926850000|2024-10-14 17:27:30|107948.6|107923.6|107946.9|107921.9|107949.1|107924.1|107946.9|107921.9|11
1728926860000|2024-10-14 17:27:40|107947.2|107922.2|107939.9|107914.9|107948.4|107923.4|107939.4|107914.4|25
1728926870000|2024-10-14 17:27:50|107939.6|107914.6|107940.6|107915.6|107940.6|107915.6|107939.6|107914.6|8
1728926880000|2024-10-14 17:28:00|107941.5|107916.5|107941.9|107916.9|107942.3|107917.3|107939.6|107914.6|14
1728926890000|2024-10-14 17:28:10|107941.2|107916.2|107935.9|107910.9|107941.2|107916.2|107934.4|107909.4|9
1728926900000|2024-10-14 17:28:20|107936.3|107911.3|107937.7|107912.7|107938.6|107913.6|107934.8|107909.8|21
1728926910000|2024-10-14 17:28:30|107939|107914|107939|107914|107939.1|107914.1|107938.9|107913.9|4
1728926920000|2024-10-14 17:28:40|107938.3|107913.3|107944.2|107919.2|107944.3|107919.3|107938.2|107913.2|14
1728926930000|2024-10-14 17:28:50|107939|107914|107945.7|107920.7|107948|107923|107938.8|107913.8|14
1728926940000|2024-10-14 17:29:00|107946.2|107921.2|107943.6|107918.6|107946.5|107921.5|107943.6|107918.6|7
1728926950000|2024-10-14 17:29:10|107943.5|107918.5|107944.7|107919.7|107944.8|107919.8|107943.1|107918.1|5
1728926960000|2024-10-14 17:29:20|107945|107920|107945|107920|107945|107920|107945|107920|1
1728926970000|2024-10-14 17:29:30|107944.8|107919.8|107945.7|107920.7|107945.7|107920.7|107944.7|107919.7|5
1728926980000|2024-10-14 17:29:40|107945.6|107920.6|107944.5|107919.5|107945.7|107920.7|107943.7|107918.7|5
1728926990000|2024-10-14 17:29:50|107944.6|107919.6|107947.1|107922.1|107949.4|107924.4|107944.6|107919.6|16
1728927000000|2024-10-14 17:30:00|107947.2|107922.2|107947.4|107922.4|107947.9|107922.9|107947.2|107922.2|7
1728927010000|2024-10-14 17:30:10|107947.5|107922.5|107947.5|107922.5|107947.5|107922.5|107947.4|107922.4|3
1728927020000|2024-10-14 17:30:20|107947.3|107922.3|107947.3|107922.3|107947.4|107922.4|107947.2|107922.2|5
1728927030000|2024-10-14 17:30:30|107947.4|107922.4|107947.4|107922.4|107947.4|107922.4|107947.3|107922.3|3
1728927040000|2024-10-14 17:30:40|107947.3|107922.3|107947.2|107922.2|107947.5|107922.5|107947.2|107922.2|6
1728927050000|2024-10-14 17:30:50|107947.1|107922.1|107946.9|107921.9|107947.2|107922.2|107946.9|107921.9|7
1728927060000|2024-10-14 17:31:00|107947|107922|107946.5|107921.5|107947.1|107922.1|107946.5|107921.5|7
1728927070000|2024-10-14 17:31:10|107948.4|107923.4|107944.5|107919.5|107948.4|107923.4|107942.6|107917.6|14
1728927080000|2024-10-14 17:31:20|107944.6|107919.6|107944.5|107919.5|107944.8|107919.8|107943|107918|7
1728927090000|2024-10-14 17:31:30|107944.6|107919.6|107944.1|107919.1|107944.6|107919.6|107942.6|107917.6|7
1728927100000|2024-10-14 17:31:40|107943.7|107918.7|107939.8|107914.8|107944|107919|107939.8|107914.8|11
1728927110000|2024-10-14 17:31:50|107938.3|107913.3|107940.4|107915.4|107941.2|107916.2|107938.3|107913.3|7
1728927120000|2024-10-14 17:32:00|107940.3|107915.3|107940.3|107915.3|107940.3|107915.3|107940.2|107915.2|3
1728927130000|2024-10-14 17:32:10|107941.3|107916.3|107942|107917|107942|107917|107941.3|107916.3|3
1728927140000|2024-10-14 17:32:20|107942.1|107917.1|107943.6|107918.6|107943.8|107918.8|107942.1|107917.1|8
1728927150000|2024-10-14 17:32:30|107943|107918|107942.3|107917.3|107943|107918|107942.3|107917.3|4
1728927160000|2024-10-14 17:32:40|107940.2|107915.2|107937.8|107912.8|107940.2|107915.2|107933.1|107908.1|13
1728927170000|2024-10-14 17:32:50|107937.7|107912.7|107932.1|107907.1|107937.7|107912.7|107931.6|107906.6|21
1728927180000|2024-10-14 17:33:00|107932.3|107907.3|107934.6|107909.6|107935.1|107910.1|107931.1|107906.1|12
1728927190000|2024-10-14 17:33:10|107934.7|107909.7|107934.5|107909.5|107936|107911|107931.3|107906.3|18
1728927200000|2024-10-14 17:33:20|107934.2|107909.2|107932.6|107907.6|107935.5|107910.5|107930.9|107905.9|20
1728927210000|2024-10-14 17:33:30|107930.9|107905.9|107932.1|107907.1|107932.8|107907.8|107930.8|107905.8|13
1728927220000|2024-10-14 17:33:40|107932.4|107907.4|107940.5|107915.5|107942|107917|107932|107907|28
1728927230000|2024-10-14 17:33:50|107940.7|107915.7|107946.4|107921.4|107948.7|107923.7|107940.7|107915.7|17
1728927240000|2024-10-14 17:34:00|107944.7|107919.7|107948.6|107923.6|107949.6|107924.6|107943.4|107918.4|16
1728927250000|2024-10-14 17:34:10|107948.4|107923.4|107948.4|107923.4|107948.4|107923.4|107948.4|107923.4|1
1728927260000|2024-10-14 17:34:20|107948.3|107923.3|107948.4|107923.4|107948.4|107923.4|107948.3|107923.3|2
1728927270000|2024-10-14 17:34:30|107947.7|107922.7|107945.8|107920.8|107947.7|107922.7|107945.7|107920.7|4
1728927280000|2024-10-14 17:34:40|107945.7|107920.7|107945.7|107920.7|107945.7|107920.7|107945.6|107920.6|3
1728927290000|2024-10-14 17:34:50|107945.8|107920.8|107946.1|107921.1|107946.1|107921.1|107945.8|107920.8|6
1728927300000|2024-10-14 17:35:00|107946|107921|107946.5|107921.5|107946.8|107921.8|107940.5|107915.5|23
1728927310000|2024-10-14 17:35:10|107946.1|107921.1|107945.3|107920.3|107946.6|107921.6|107942.9|107917.9|19
1728927320000|2024-10-14 17:35:20|107945.6|107920.6|107947.5|107922.5|107948.5|107923.5|107940.7|107915.7|26
1728927330000|2024-10-14 17:35:30|107948.3|107923.3|107941|107916|107948.3|107923.3|107938|107913|37
1728927340000|2024-10-14 17:35:40|107940.1|107915.1|107942.6|107917.6|107944.1|107919.1|107940.1|107915.1|30
1728927350000|2024-10-14 17:35:50|107941.9|107916.9|107942.6|107917.6|107943.3|107918.3|107941.9|107916.9|17
1728927360000|2024-10-14 17:36:00|107942.5|107917.5|107943|107918|107947.1|107922.1|107941|107916|32
1728927370000|2024-10-14 17:36:10|107943.9|107918.9|107943.6|107918.6|107945.1|107920.1|107941.5|107916.5|36
1728927380000|2024-10-14 17:36:20|107940.6|107915.6|107941.9|107916.9|107942.5|107917.5|107940.6|107915.6|9
1728927390000|2024-10-14 17:36:30|107942.2|107917.2|107943.5|107918.5|107943.6|107918.6|107942|107917|7
1728927400000|2024-10-14 17:36:40|107943.8|107918.8|107943.5|107918.5|107943.8|107918.8|107943.4|107918.4|9
1728927410000|2024-10-14 17:36:50|107943.4|107918.4|107943.2|107918.2|107943.8|107918.8|107943.2|107918.2|10
1728927420000|2024-10-14 17:37:00|107942.9|107917.9|107946.9|107921.9|107949.1|107924.1|107942.7|107917.7|16
1728927430000|2024-10-14 17:37:10|107947|107922|107943.1|107918.1|107947.3|107922.3|107942.3|107917.3|15
1728927440000|2024-10-14 17:37:20|107943.2|107918.2|107942.8|107917.8|107943.2|107918.2|107942.6|107917.6|8
1728927450000|2024-10-14 17:37:30|107942.9|107917.9|107942.8|107917.8|107943|107918|107942.8|107917.8|6
1728927460000|2024-10-14 17:37:40|107942.9|107917.9|107934.2|107909.2|107942.9|107917.9|107934.2|107909.2|22
1728927470000|2024-10-14 17:37:50|107934|107909|107934|107909|107934.1|107909.1|107933.7|107908.7|11
1728927480000|2024-10-14 17:38:00|107934.2|107909.2|107933.3|107908.3|107934.2|107909.2|107932|107907|18
1728927490000|2024-10-14 17:38:10|107933.2|107908.2|107934.2|107909.2|107935.1|107910.1|107932.1|107907.1|7
1728927500000|2024-10-14 17:38:20|107933.5|107908.5|107934.8|107909.8|107934.8|107909.8|107931.3|107906.3|9
1728927510000|2024-10-14 17:38:30|107935.6|107910.6|107936.3|107911.3|107937.8|107912.8|107935.5|107910.5|13
1728927520000|2024-10-14 17:38:40|107937.1|107912.1|107935.4|107910.4|107937.4|107912.4|107935.4|107910.4|8
1728927530000|2024-10-14 17:38:50|107935|107910|107934.3|107909.3|107935|107910|107934.3|107909.3|4
1728927540000|2024-10-14 17:39:00|107934.6|107909.6|107934.6|107909.6|107934.6|107909.6|107934.6|107909.6|1
1728927550000|2024-10-14 17:39:10|107934.5|107909.5|107935.1|107910.1|107935.1|107910.1|107934.5|107909.5|2
1728927560000|2024-10-14 17:39:20|107935.5|107910.5|107932.7|107907.7|107947.2|107922.2|107932.2|107907.2|27
1728927570000|2024-10-14 17:39:30|107932.3|107907.3|107932.6|107907.6|107933.1|107908.1|107932.3|107907.3|14
1728927580000|2024-10-14 17:39:40|107932.4|107907.4|107934.9|107909.9|107937|107912|107932.4|107907.4|13
1728927590000|2024-10-14 17:39:50|107934.7|107909.7|107932|107907|107934.7|107909.7|107931|107906|19
1728927600000|2024-10-14 17:40:00|107931.3|107906.3|107936.1|107911.1|107936.1|107911.1|107930.8|107905.8|17
1728927610000|2024-10-14 17:40:10|107934.1|107909.1|107940.9|107915.9|107942.4|107917.4|107933.6|107908.6|15
1728927620000|2024-10-14 17:40:20|107942.9|107917.9|107943.2|107918.2|107943.3|107918.3|107940.9|107915.9|8
1728927630000|2024-10-14 17:40:30|107941.2|107916.2|107940.1|107915.1|107943.3|107918.3|107940.1|107915.1|11
1728927640000|2024-10-14 17:40:40|107940.9|107915.9|107935.2|107910.2|107942.9|107917.9|107930.2|107905.2|15
1728927650000|2024-10-14 17:40:50|107935|107910|107932.9|107907.9|107935.4|107910.4|107932.9|107907.9|17
1728927660000|2024-10-14 17:41:00|107932.5|107907.5|107932.3|107907.3|107936.2|107911.2|107931.7|107906.7|16
1728927670000|2024-10-14 17:41:10|107932.2|107907.2|107932.2|107907.2|107932.2|107907.2|107928.9|107903.9|12
1728927680000|2024-10-14 17:41:20|107932.6|107907.6|107933.6|107908.6|107937|107912|107931.5|107906.5|17
1728927690000|2024-10-14 17:41:30|107933.3|107908.3|107933.7|107908.7|107936.8|107911.8|107931.6|107906.6|16
1728927700000|2024-10-14 17:41:40|107933.8|107908.8|107933.3|107908.3|107934.5|107909.5|107931.7|107906.7|18
1728927710000|2024-10-14 17:41:50|107938.8|107913.8|107936.3|107911.3|107940.4|107915.4|107936.3|107911.3|22
1728927720000|2024-10-14 17:42:00|107936.4|107911.4|107936|107911|107937.4|107912.4|107934.7|107909.7|18
1728927730000|2024-10-14 17:42:10|107936.1|107911.1|107938.9|107913.9|107940.6|107915.6|107935.8|107910.8|19
1728927740000|2024-10-14 17:42:20|107938.8|107913.8|107930.9|107905.9|107939.3|107914.3|107930.9|107905.9|14
1728927750000|2024-10-14 17:42:30|107931|107906|107935|107910|107936.6|107911.6|107930.7|107905.7|16
1728927760000|2024-10-14 17:42:40|107935.2|107910.2|107934|107909|107938.5|107913.5|107934|107909|20
1728927770000|2024-10-14 17:42:50|107934.2|107909.2|107931.8|107906.8|107935.8|107910.8|107929.1|107904.1|21
1728927780000|2024-10-14 17:43:00|107931.4|107906.4|107931.9|107906.9|107937.3|107912.3|107931.4|107906.4|22
1728927790000|2024-10-14 17:43:10|107934.5|107909.5|107935.6|107910.6|107938.7|107913.7|107934.5|107909.5|25
1728927800000|2024-10-14 17:43:20|107935.1|107910.1|107937|107912|107938.9|107913.9|107933.8|107908.8|33
1728927810000|2024-10-14 17:43:30|107937.6|107912.6|107935.6|107910.6|107938.1|107913.1|107933|107908|25
1728927820000|2024-10-14 17:43:40|107935.2|107910.2|107938.6|107913.6|107938.6|107913.6|107934.3|107909.3|19
1728927830000|2024-10-14 17:43:50|107938.3|107913.3|107936.9|107911.9|107939.2|107914.2|107934.4|107909.4|20
1728927840000|2024-10-14 17:44:00|107936.8|107911.8|107937|107912|107937|107912|107936.8|107911.8|3
1728927850000|2024-10-14 17:44:10|107937.1|107912.1|107939.6|107914.6|107940.2|107915.2|107936.9|107911.9|11
1728927860000|2024-10-14 17:44:20|107939.5|107914.5|107931.4|107906.4|107942.9|107914.5|107924.2|107888.2|37
1728927870000|2024-10-14 17:44:30|107929.6|107904.6|107930.8|107905.8|107933.8|107908.8|107928.9|107903.9|41
1728927880000|2024-10-14 17:44:40|107930.7|107905.7|107930.2|107905.2|107933.1|107908.1|107928.6|107903.6|35
1728927890000|2024-10-14 17:44:50|107930|107905|107931.3|107906.3|107933.5|107908.5|107930|107905|37
1728927900000|2024-10-14 17:45:00|107931.5|107906.5|107928.7|107903.7|107932.1|107907.1|107926.7|107901.7|34
1728927910000|2024-10-14 17:45:10|107928.2|107903.2|107931.7|107906.7|107931.9|107906.9|107926.6|107901.6|47
1728927920000|2024-10-14 17:45:20|107931.1|107906.1|107934.4|107909.4|107937.1|107912.1|107930.5|107905.5|38
1728927930000|2024-10-14 17:45:30|107934.5|107909.5|107933.4|107908.4|107936.9|107911.9|107931|107906|34
1728927940000|2024-10-14 17:45:40|107932.9|107907.9|107919.7|107894.7|107933.2|107908.2|107919.7|107894.7|38
1728927950000|2024-10-14 17:45:50|107918.9|107893.9|107920.6|107895.6|107920.6|107895.6|107917.2|107892.2|21
1728927960000|2024-10-14 17:46:00|107920.7|107895.7|107919.5|107894.5|107921.7|107896.7|107918.1|107893.1|17
1728927970000|2024-10-14 17:46:10|107919.3|107894.3|107919.5|107894.5|107919.5|107894.5|107919.3|107894.3|3
1728927980000|2024-10-14 17:46:20|107919.3|107894.3|107919.2|107894.2|107919.3|107894.3|107919.2|107894.2|2
1728928000000|2024-10-14 17:46:40|107920.4|107895.4|107920.1|107895.1|107920.4|107895.4|107916.8|107891.8|5
1728928010000|2024-10-14 17:46:50|107920|107895|107917.1|107892.1|107920.1|107895.1|107917.1|107892.1|8
1728928020000|2024-10-14 17:47:00|107915.1|107890.1|107914.5|107889.5|107915.7|107890.7|107913.5|107888.5|17
1728928030000|2024-10-14 17:47:10|107914.6|107889.6|107913.9|107888.9|107914.6|107889.6|107913.5|107888.5|10
1728928040000|2024-10-14 17:47:20|107911.9|107886.9|107916|107891|107916.4|107891.4|107911.9|107886.9|16
1728928050000|2024-10-14 17:47:30|107916.2|107891.2|107915.4|107890.4|107916.2|107891.2|107913.2|107888.2|21
1728928060000|2024-10-14 17:47:40|107915.5|107890.5|107915.4|107890.4|107917|107892|107913.3|107888.3|18
1728928070000|2024-10-14 17:47:50|107915.3|107890.3|107915.4|107890.4|107917.4|107892.4|107913|107888|17
1728928080000|2024-10-14 17:48:00|107915|107890|107917.7|107892.7|107918.1|107893.1|107915|107890|9
1728928090000|2024-10-14 17:48:10|107917.6|107892.6|107916.8|107891.8|107921.2|107896.2|107916.8|107891.8|15
1728928100000|2024-10-14 17:48:20|107917.1|107892.1|107917|107892|107918.3|107893.3|107915.9|107890.9|9
1728928110000|2024-10-14 17:48:30|107916.1|107891.1|107912.5|107887.5|107916.1|107891.1|107912.5|107887.5|7
1728928120000|2024-10-14 17:48:40|107912.2|107887.2|107905.3|107880.3|107912.2|107887.2|107905.3|107880.3|11
1728928130000|2024-10-14 17:48:50|107905.6|107880.6|107906.3|107881.3|107909.1|107884.1|107905.3|107880.3|10
1728928140000|2024-10-14 17:49:00|107906.1|107881.1|107905.4|107880.4|107907.7|107882.7|107905.3|107880.3|11
1728928150000|2024-10-14 17:49:10|107905.3|107880.3|107903.1|107878.1|107905.3|107880.3|107903.1|107878.1|4
1728928160000|2024-10-14 17:49:20|107903|107878|107902.9|107877.9|107903|107878|107902.9|107877.9|2
1728928170000|2024-10-14 17:49:30|107902.8|107877.8|107902.6|107877.6|107902.8|107877.8|107902.6|107877.6|2
1728928180000|2024-10-14 17:49:40|107902.5|107877.5|107906.8|107881.8|107908.2|107883.2|107902.5|107877.5|6
1728928190000|2024-10-14 17:49:50|107906.3|107881.3|107906.2|107881.2|107906.3|107881.3|107906.2|107881.2|2
1728928200000|2024-10-14 17:50:00|107903.8|107878.8|107903.8|107878.8|107903.8|107878.8|107903.8|107878.8|1
1728928210000|2024-10-14 17:50:10|107903.9|107878.9|107903.9|107878.9|107906.7|107881.7|107903|107878|17
1728928220000|2024-10-14 17:50:20|107903.2|107878.2|107902.2|107877.2|107908.8|107883.8|107901.2|107876.2|20
1728928230000|2024-10-14 17:50:30|107902.4|107877.4|107901.1|107876.1|107902.4|107877.4|107900.5|107875.5|14
1728928240000|2024-10-14 17:50:40|107901.6|107876.6|107905.6|107880.6|107905.8|107880.8|107901.6|107876.6|6
1728928250000|2024-10-14 17:50:50|107905.3|107880.3|107903.6|107878.6|107905.3|107880.3|107903.6|107878.6|10
1728928260000|2024-10-14 17:51:00|107903.7|107878.7|107903.7|107878.7|107903.7|107878.7|107903.7|107878.7|1
1728928270000|2024-10-14 17:51:10|107903|107878|107902.9|107877.9|107903|107878|107902.9|107877.9|2
1728928280000|2024-10-14 17:51:20|107903.2|107878.2|107907|107882|107914.4|107889.4|107903.2|107878.2|19
1728928290000|2024-10-14 17:51:30|107906.8|107881.8|107902.4|107877.4|107906.8|107881.8|107902.3|107877.3|10
1728928300000|2024-10-14 17:51:40|107904.6|107879.6|107903.4|107878.4|107906|107881|107901.5|107876.5|14
1728928310000|2024-10-14 17:51:50|107903.2|107878.2|107903.6|107878.6|107903.6|107878.6|107901.6|107876.6|12
1728928320000|2024-10-14 17:52:00|107903.3|107878.3|107904.2|107879.2|107910.4|107885.4|107903.3|107878.3|11
1728928330000|2024-10-14 17:52:10|107903.4|107878.4|107900.3|107875.3|107903.4|107878.4|107900.3|107875.3|18
1728928340000|2024-10-14 17:52:20|107900.7|107875.7|107900|107875|107901.8|107876.8|107897.9|107872.9|17
1728928350000|2024-10-14 17:52:30|107900.4|107875.4|107901.7|107876.7|107902.4|107877.4|107900|107875|17
1728928360000|2024-10-14 17:52:40|107901.9|107876.9|107913.9|107888.9|107914.9|107889.9|107901.5|107876.5|24
1728928370000|2024-10-14 17:52:50|107914.3|107889.3|107916.7|107891.7|107919.1|107894.1|107914.3|107889.3|13
1728928380000|2024-10-14 17:53:00|107918.5|107893.5|107919|107894|107919.1|107894.1|107916.7|107891.7|10
1728928390000|2024-10-14 17:53:10|107918.5|107893.5|107921.5|107896.5|107921.8|107896.8|107917.1|107892.1|19
1728928400000|2024-10-14 17:53:20|107921.6|107896.6|107912.8|107887.8|107922.2|107897.2|107912.4|107887.4|15
1728928410000|2024-10-14 17:53:30|107912.7|107887.7|107910.7|107885.7|107913|107888|107909.6|107884.6|15
1728928420000|2024-10-14 17:53:40|107910.9|107885.9|107911.7|107886.7|107912.5|107887.5|107908.3|107883.3|10
1728928430000|2024-10-14 17:53:50|107907.8|107882.8|107906.2|107881.2|107908.9|107883.9|107904.5|107879.5|12
1728928440000|2024-10-14 17:54:00|107906.3|107881.3|107906.2|107881.2|107906.3|107881.3|107904.1|107879.1|8
1728928450000|2024-10-14 17:54:10|107906.1|107881.1|107910.7|107885.7|107910.7|107885.7|107906.1|107881.1|16
1728928460000|2024-10-14 17:54:20|107910|107885|107908.2|107883.2|107910|107885|107907.8|107882.8|16
1728928470000|2024-10-14 17:54:30|107908.1|107883.1|107905|107880|107908.1|107883.1|107902.6|107877.6|17
1728928480000|2024-10-14 17:54:40|107904.7|107879.7|107908.5|107883.5|107910.9|107885.9|107904.7|107879.7|18
1728928490000|2024-10-14 17:54:50|107908.2|107883.2|107913|107888|107913.6|107888.6|107905.7|107880.7|10
1728928500000|2024-10-14 17:55:00|107913.1|107888.1|107909.9|107884.9|107913.4|107888.4|107909.9|107884.9|15
1728928510000|2024-10-14 17:55:10|107910.1|107885.1|107906.8|107881.8|107910.1|107885.1|107906.8|107881.8|9
1728928520000|2024-10-14 17:55:20|107906.7|107881.7|107910.6|107885.6|107911|107886|107906.7|107881.7|9
1728928530000|2024-10-14 17:55:30|107911.2|107886.2|107912.4|107887.4|107914.6|107889.6|107911.1|107886.1|15
1728928540000|2024-10-14 17:55:40|107912.3|107887.3|107911.7|107886.7|107912.4|107887.4|107911.7|107886.7|3
1728928550000|2024-10-14 17:55:50|107911.2|107886.2|107902.3|107877.3|107911.2|107886.2|107900|107875|12
1728928560000|2024-10-14 17:56:00|107902.1|107877.1|107903.9|107878.9|107906.5|107881.5|107898.8|107873.8|15
1728928570000|2024-10-14 17:56:10|107906.2|107881.2|107898.7|107873.7|107906.3|107881.3|107894.2|107869.2|15
1728928580000|2024-10-14 17:56:20|107900|107875|107905.5|107880.5|107906.5|107881.5|107900|107875|17
1728928590000|2024-10-14 17:56:30|107905.4|107880.4|107903.4|107878.4|107906.2|107881.2|107901.2|107876.2|19
1728928600000|2024-10-14 17:56:40|107902.4|107877.4|107904.3|107879.3|107907.3|107882.3|107902.4|107877.4|26
1728928610000|2024-10-14 17:56:50|107903.8|107878.8|107896.8|107871.8|107904|107879|107896.1|107871.1|12
1728928620000|2024-10-14 17:57:00|107896.1|107871.1|107895.6|107870.6|107896.1|107871.1|107894.2|107869.2|9
1728928630000|2024-10-14 17:57:10|107894.7|107869.7|107878.8|107853.8|107894.7|107869.7|107876.3|107851.3|23
1728928640000|2024-10-14 17:57:20|107877.6|107852.6|107877.4|107852.4|107879.8|107854.8|107875.6|107850.6|20
1728928650000|2024-10-14 17:57:30|107877.2|107852.2|107877.1|107852.1|107879.2|107854.2|107873|107848|24
1728928660000|2024-10-14 17:57:40|107876.2|107851.2|107872|107847|107876.2|107851.2|107870.1|107845.1|22
1728928670000|2024-10-14 17:57:50|107871.3|107846.3|107869.6|107844.6|107871.3|107846.3|107868.8|107843.8|13
1728928680000|2024-10-14 17:58:00|107869.5|107844.5|107869.5|107844.5|107869.5|107844.5|107869.5|107844.5|1
1728928690000|2024-10-14 17:58:10|107869.4|107844.4|107871.3|107846.3|107871.3|107846.3|107869|107844|5
1728928700000|2024-10-14 17:58:20|107871.7|107846.7|107878.3|107853.3|107880.6|107855.6|107871.7|107846.7|26
1728928710000|2024-10-14 17:58:30|107878|107853|107878.5|107853.5|107878.5|107853.5|107878|107853|3
1728928720000|2024-10-14 17:58:40|107878.4|107853.4|107877.8|107852.8|107878.5|107853.5|107874.1|107849.1|8
1728928730000|2024-10-14 17:58:50|107877.7|107852.7|107881.4|107856.4|107882.4|107857.4|107877.7|107852.7|23
1728928740000|2024-10-14 17:59:00|107882.6|107857.6|107882.7|107857.7|107884|107859|107882.6|107857.6|20
1728928750000|2024-10-14 17:59:10|107882.8|107857.8|107883.3|107858.3|107887.7|107862.7|107882|107857|13
1728928760000|2024-10-14 17:59:20|107884.1|107859.1|107884.8|107859.8|107886.4|107861.4|107882.7|107857.7|17
1728928770000|2024-10-14 17:59:30|107885.9|107860.9|107887|107862|107888.1|107863.1|107882.8|107857.8|29
1728928780000|2024-10-14 17:59:40|107886.6|107861.6|107887.3|107862.3|107888|107863|107886.3|107861.3|14
1728928790000|2024-10-14 17:59:50|107887.1|107862.1|107887.3|107862.3|107889.6|107864.6|107882.1|107857.1|29
1728928800000|2024-10-14 18:00:00|107886.9|107861.9|107899.2|107849.2|107899.2|107862.9|107886.6|107839.3|33
1728928810000|2024-10-14 18:00:10|107884.6|107859.6|107886.5|107861.5|107887.3|107862.3|107882.3|107857.3|18
1728928820000|2024-10-14 18:00:20|107886.6|107861.6|107885.9|107860.9|107889.5|107864.5|107885.9|107860.9|15
1728928830000|2024-10-14 18:00:30|107885.8|107860.8|107884.1|107859.1|107885.8|107860.8|107884.1|107859.1|8
1728928840000|2024-10-14 18:00:40|107883.3|107858.3|107878.6|107853.6|107883.3|107858.3|107875.1|107850.1|17
1728928850000|2024-10-14 18:00:50|107879.6|107854.6|107881.6|107856.6|107881.6|107856.6|107878|107853|15
1728928860000|2024-10-14 18:01:00|107881.7|107856.7|107881.8|107856.8|107881.8|107856.8|107881.7|107856.7|2
1728928870000|2024-10-14 18:01:10|107882.1|107857.1|107881.8|107856.8|107882.1|107857.1|107881.7|107856.7|3
1728928880000|2024-10-14 18:01:20|107881.7|107856.7|107881.9|107856.9|107881.9|107856.9|107881.7|107856.7|2
1728928890000|2024-10-14 18:01:30|107881.1|107856.1|107880.6|107855.6|107881.1|107856.1|107878.9|107853.9|7
1728928900000|2024-10-14 18:01:40|107880.1|107855.1|107881.4|107856.4|107881.4|107856.4|107880.1|107855.1|5
1728928910000|2024-10-14 18:01:50|107881.2|107856.2|107882.3|107857.3|107882.4|107857.4|107880.9|107855.9|8
1728928920000|2024-10-14 18:02:00|107882.2|107857.2|107882.3|107857.3|107882.8|107857.8|107881.1|107856.1|10
1728928930000|2024-10-14 18:02:10|107881.3|107856.3|107880.5|107855.5|107881.4|107856.4|107878.9|107853.9|15
1728928940000|2024-10-14 18:02:20|107880.4|107855.4|107879.9|107854.9|107880.4|107855.4|107879.5|107854.5|8
1728928950000|2024-10-14 18:02:30|107880.1|107855.1|107884.5|107859.5|107886.2|107861.2|107880.1|107855.1|7
1728928960000|2024-10-14 18:02:40|107884.4|107859.4|107884.9|107859.9|107885.1|107860.1|107884.2|107859.2|8
1728928970000|2024-10-14 18:02:50|107884.5|107859.5|107884.1|107859.1|107886.2|107861.2|107883.1|107858.1|14
1728928980000|2024-10-14 18:03:00|107884.5|107859.5|107884.4|107859.4|107884.5|107859.5|107884.3|107859.3|4
1728928990000|2024-10-14 18:03:10|107884.9|107859.9|107887.7|107862.7|107887.7|107862.7|107884|107859|17
1728929000000|2024-10-14 18:03:20|107887.4|107862.4|107888.8|107863.8|107889.5|107864.5|107886.3|107861.3|13
1728929010000|2024-10-14 18:03:30|107889.2|107864.2|107886.1|107861.1|107889.2|107864.2|107886.1|107861.1|8
1728929020000|2024-10-14 18:03:40|107886.2|107861.2|107882.4|107857.4|107886.7|107861.7|107881.6|107856.6|9
1728929030000|2024-10-14 18:03:50|107883.2|107858.2|107885.1|107860.1|107885.9|107860.9|107883.2|107858.2|10
1728929040000|2024-10-14 18:04:00|107884.4|107859.4|107886.8|107861.8|107886.8|107861.8|107884.4|107859.4|6
1728929050000|2024-10-14 18:04:10|107886.4|107861.4|107888.2|107863.2|107888.8|107863.8|107886.4|107861.4|10
1728929060000|2024-10-14 18:04:20|107887.6|107862.6|107888.2|107863.2|107888.5|107863.5|107883.7|107858.7|14
1728929070000|2024-10-14 18:04:30|107888.1|107863.1|107886|107861|107889.8|107864.8|107884.9|107859.9|13
1728929080000|2024-10-14 18:04:40|107886.2|107861.2|107886.7|107861.7|107887|107862|107886|107861|5
1728929090000|2024-10-14 18:04:50|107886.1|107861.1|107882.2|107857.2|107886.1|107861.1|107882.2|107857.2|11
1728929100000|2024-10-14 18:05:00|107882.1|107857.1|107882.6|107857.6|107883.2|107858.2|107881.1|107856.1|8
1728929110000|2024-10-14 18:05:10|107882.7|107857.7|107883.5|107858.5|107884.9|107859.9|107880.7|107855.7|13
1728929120000|2024-10-14 18:05:20|107883.6|107858.6|107883.3|107858.3|107883.7|107858.7|107881.5|107856.5|13
1728929130000|2024-10-14 18:05:30|107883.4|107858.4|107883.3|107858.3|107883.4|107858.4|107883.3|107858.3|2
1728929140000|2024-10-14 18:05:40|107879.3|107854.3|107880.2|107855.2|107880.3|107855.3|107878.3|107853.3|6
1728929150000|2024-10-14 18:05:50|107879.8|107854.8|107879.9|107854.9|107880.8|107855.8|107879.8|107854.8|5
1728929160000|2024-10-14 18:06:00|107880|107855|107883.1|107858.1|107884.1|107859.1|107880|107855|12
1728929170000|2024-10-14 18:06:10|107883.6|107858.6|107884.1|107859.1|107884.5|107859.5|107883.6|107858.6|3
1728929180000|2024-10-14 18:06:20|107884|107859|107885|107860|107885|107860|107883.9|107858.9|6
1728929190000|2024-10-14 18:06:30|107884.6|107859.6|107884.7|107859.7|107884.7|107859.7|107884.6|107859.6|2
1728929200000|2024-10-14 18:06:40|107884.8|107859.8|107884.8|107859.8|107884.8|107859.8|107884.8|107859.8|1
1728929210000|2024-10-14 18:06:50|107884.6|107859.6|107876.1|107851.1|107884.6|107859.6|107876.1|107851.1|5
1728929220000|2024-10-14 18:07:00|107876.8|107851.8|107880.6|107855.6|107880.8|107855.8|107876.8|107851.8|11
1728929230000|2024-10-14 18:07:10|107880.5|107855.5|107881.5|107856.5|107881.5|107856.5|107880.5|107855.5|5
1728929240000|2024-10-14 18:07:20|107881.6|107856.6|107881.1|107856.1|107881.6|107856.6|107881.1|107856.1|5
1728929250000|2024-10-14 18:07:30|107881.2|107856.2|107881.1|107856.1|107881.2|107856.2|107881.1|107856.1|2
1728929260000|2024-10-14 18:07:40|107880.6|107855.6|107878.6|107853.6|107880.7|107855.7|107877.5|107852.5|10
1728929270000|2024-10-14 18:07:50|107879.3|107854.3|107880.8|107855.8|107881.3|107856.3|107879.3|107854.3|19
1728929280000|2024-10-14 18:08:00|107881.1|107856.1|107882.8|107857.8|107882.8|107857.8|107881.1|107856.1|6
1728929290000|2024-10-14 18:08:10|107882.5|107857.5|107875.7|107850.7|107883|107858|107875.7|107850.7|5
1728929300000|2024-10-14 18:08:20|107876.1|107851.1|107877.4|107852.4|107877.6|107852.6|107875.7|107850.7|9
1728929310000|2024-10-14 18:08:30|107877.2|107852.2|107877.2|107852.2|107877.8|107852.8|107877.1|107852.1|7
1728929320000|2024-10-14 18:08:40|107877.5|107852.5|107879.8|107854.8|107880.3|107855.3|107877.5|107852.5|9
1728929330000|2024-10-14 18:08:50|107879.6|107854.6|107881.7|107856.7|107884.1|107859.1|107878.8|107853.8|10
1728929340000|2024-10-14 18:09:00|107881|107856|107881.2|107856.2|107884.5|107859.5|107878.4|107853.4|14
1728929350000|2024-10-14 18:09:10|107880.5|107855.5|107880.4|107855.4|107880.5|107855.5|107879.9|107854.9|4
1728929360000|2024-10-14 18:09:20|107880.3|107855.3|107880.5|107855.5|107880.5|107855.5|107880.1|107855.1|4
1728929370000|2024-10-14 18:09:30|107881.3|107856.3|107881.2|107856.2|107882.9|107857.9|107881.2|107856.2|10
1728929380000|2024-10-14 18:09:40|107881|107856|107881.1|107856.1|107881.4|107856.4|107881|107856|5
1728929390000|2024-10-14 18:09:50|107881|107856|107876.2|107851.2|107881.1|107856.1|107876.2|107851.2|8
1728929400000|2024-10-14 18:10:00|107876.8|107851.8|107879.2|107854.2|107879.2|107854.2|107876.8|107851.8|6
1728929410000|2024-10-14 18:10:10|107879|107854|107878.9|107853.9|107879|107854|107878.9|107853.9|2
1728929420000|2024-10-14 18:10:20|107879.2|107854.2|107885.3|107860.3|107885.3|107860.3|107879.2|107854.2|11
1728929430000|2024-10-14 18:10:30|107884.9|107859.9|107884.4|107859.4|107886.7|107861.7|107883.9|107858.9|18
1728929440000|2024-10-14 18:10:40|107884.6|107859.6|107882|107857|107884.6|107859.6|107881.8|107856.8|7
1728929450000|2024-10-14 18:10:50|107882.3|107857.3|107883.5|107858.5|107883.5|107858.5|107881.9|107856.9|7
1728929460000|2024-10-14 18:11:00|107883.7|107858.7|107883.2|107858.2|107884.5|107859.5|107883.2|107858.2|5
1728929480000|2024-10-14 18:11:20|107882.6|107857.6|107883.9|107858.9|107883.9|107858.9|107877|107852|13
1728929490000|2024-10-14 18:11:30|107883.5|107858.5|107882.6|107857.6|107883.5|107858.5|107881.3|107856.3|13
1728929500000|2024-10-14 18:11:40|107883.3|107858.3|107881.7|107856.7|107884|107859|107881.7|107856.7|10
1728929510000|2024-10-14 18:11:50|107882|107857|107883.1|107858.1|107883.2|107858.2|107882|107857|7
1728929520000|2024-10-14 18:12:00|107883.5|107858.5|107871.1|107846.1|107883.7|107858.7|107869.9|107844.9|13
1728929530000|2024-10-14 18:12:10|107870.6|107845.6|107872.8|107847.8|107873|107848|107870.4|107845.4|8
1728929540000|2024-10-14 18:12:20|107872.3|107847.3|107870.8|107845.8|107872.7|107847.7|107870.2|107845.2|11
1728929550000|2024-10-14 18:12:30|107871.6|107846.6|107873.5|107848.5|107874.1|107849.1|107870.3|107845.3|13
1728929560000|2024-10-14 18:12:40|107875.3|107850.3|107875.8|107850.8|107876.4|107851.4|107874.2|107849.2|11
1728929570000|2024-10-14 18:12:50|107876.2|107851.2|107873.2|107848.2|107877.1|107852.1|107873.2|107848.2|17
1728929580000|2024-10-14 18:13:00|107872.5|107847.5|107871.4|107846.4|107872.5|107847.5|107871.4|107846.4|6
1728929590000|2024-10-14 18:13:10|107871.3|107846.3|107874.7|107849.7|107875.4|107850.4|107871.3|107846.3|12
1728929600000|2024-10-14 18:13:20|107874.4|107849.4|107873.1|107848.1|107875.8|107850.8|107873.1|107848.1|9
1728929610000|2024-10-14 18:13:30|107873.4|107848.4|107873.3|107848.3|107873.4|107848.4|107872.6|107847.6|6
1728929620000|2024-10-14 18:13:40|107872.9|107847.9|107872.6|107847.6|107873.4|107848.4|107872.6|107847.6|5
1728929630000|2024-10-14 18:13:50|107872.5|107847.5|107873.2|107848.2|107873.5|107848.5|107872.5|107847.5|5
1728929640000|2024-10-14 18:14:00|107873.1|107848.1|107870.8|107845.8|107873.1|107848.1|107870.8|107845.8|7
1728929650000|2024-10-14 18:14:10|107871.1|107846.1|107872.7|107847.7|107874.4|107849.4|107871.1|107846.1|9
1728929660000|2024-10-14 18:14:20|107872.9|107847.9|107872.9|107847.9|107873.7|107848.7|107872.9|107847.9|7
1728929670000|2024-10-14 18:14:30|107872.8|107847.8|107872.7|107847.7|107872.8|107847.8|107872.7|107847.7|2
1728929680000|2024-10-14 18:14:40|107872.6|107847.6|107873.3|107848.3|107873.3|107848.3|107872.6|107847.6|2
1728929690000|2024-10-14 18:14:50|107873.4|107848.4|107872.7|107847.7|107873.4|107848.4|107872.4|107847.4|5
1728929700000|2024-10-14 18:15:00|107873.3|107848.3|107872.6|107847.6|107873.3|107848.3|107872.2|107847.2|6
1728929710000|2024-10-14 18:15:10|107872.7|107847.7|107873.4|107848.4|107873.8|107848.8|107872.7|107847.7|10
1728929720000|2024-10-14 18:15:20|107873.3|107848.3|107870.5|107845.5|107873.8|107848.8|107870.5|107845.5|9
1728929730000|2024-10-14 18:15:30|107870.7|107845.7|107872.2|107847.2|107872.6|107847.6|107870.7|107845.7|7
1728929740000|2024-10-14 18:15:40|107872.3|107847.3|107853.6|107828.6|107872.3|107847.3|107850.1|107825.1|28
1728929750000|2024-10-14 18:15:50|107853.3|107828.3|107848.3|107823.3|107853.4|107828.4|107845.2|107820.2|15
1728929760000|2024-10-14 18:16:00|107848.2|107823.2|107849.2|107824.2|107849.2|107824.2|107848.2|107823.2|4
1728929770000|2024-10-14 18:16:10|107848.6|107823.6|107848.6|107823.6|107848.8|107823.8|107848.5|107823.5|5
1728929780000|2024-10-14 18:16:20|107849.5|107824.5|107849.6|107824.6|107849.6|107824.6|107849.4|107824.4|3
1728929790000|2024-10-14 18:16:30|107849.8|107824.8|107850.2|107825.2|107850.2|107825.2|107849.7|107824.7|5
1728929800000|2024-10-14 18:16:40|107849.5|107824.5|107852.2|107827.2|107853.6|107828.6|107849|107824|11
1728929810000|2024-10-14 18:16:50|107851.8|107826.8|107851.4|107826.4|107851.8|107826.8|107850.6|107825.6|9
1728929820000|2024-10-14 18:17:00|107850.9|107825.9|107846.9|107821.9|107854.1|107829.1|107846.1|107821.1|28
1728929830000|2024-10-14 18:17:10|107846.8|107821.8|107861.1|107811.1|107864.4|107824.3|107846.8|107810.3|22
1728929840000|2024-10-14 18:17:20|107861|107811|107860.7|107810.7|107861.4|107811.4|107859.1|107809.1|27
1728929850000|2024-10-14 18:17:30|107860.5|107810.5|107862.1|107812.1|107864.6|107814.6|107860.5|107810.5|27
1728929860000|2024-10-14 18:17:40|107862.3|107812.3|107861.2|107811.2|107865.4|107815.4|107860.3|107810.3|28
1728929870000|2024-10-14 18:17:50|107860.5|107810.5|107862.5|107812.5|107865|107815|107859.9|107809.9|30
1728929880000|2024-10-14 18:18:00|107862.9|107812.9|107861.9|107811.9|107863.3|107813.3|107860.1|107810.1|18
1728929890000|2024-10-14 18:18:10|107861.7|107811.7|107864.3|107814.3|107865|107815|107860.2|107810.2|12
1728929900000|2024-10-14 18:18:20|107851.4|107826.4|107849.3|107824.3|107852.2|107827.2|107846.7|107821.7|9
1728929910000|2024-10-14 18:18:30|107849.2|107824.2|107850|107825|107853.1|107828.1|107848.6|107823.6|14
1728929920000|2024-10-14 18:18:40|107849.9|107824.9|107849.7|107824.7|107851.8|107826.8|107849.7|107824.7|6
1728929930000|2024-10-14 18:18:50|107846.6|107821.6|107845.9|107820.9|107848.5|107823.5|107843.3|107818.3|5
1728929940000|2024-10-14 18:19:00|107846.6|107821.6|107847.4|107822.4|107847.7|107822.7|107846.6|107821.6|8
1728929950000|2024-10-14 18:19:10|107847.7|107822.7|107847.7|107822.7|107847.7|107822.7|107847.7|107822.7|1
1728929960000|2024-10-14 18:19:20|107848.8|107823.8|107850.3|107825.3|107851.6|107826.6|107848.8|107823.8|7
1728929970000|2024-10-14 18:19:30|107850.2|107825.2|107849.7|107824.7|107850.3|107825.3|107849.7|107824.7|4
1728929990000|2024-10-14 18:19:50|107850.9|107825.9|107850.1|107825.1|107850.9|107825.9|107849.3|107824.3|8
1728930000000|2024-10-14 18:20:00|107850.7|107825.7|107851.7|107826.7|107851.7|107826.7|107843.9|107818.9|11
1728930010000|2024-10-14 18:20:10|107854.1|107829.1|107852.3|107827.3|107854.4|107829.4|107846.2|107821.2|47
1728930020000|2024-10-14 18:20:20|107851.5|107826.5|107851.2|107826.2|107851.5|107826.5|107851.2|107826.2|2
1728930030000|2024-10-14 18:20:30|107851.1|107826.1|107851.3|107826.3|107851.3|107826.3|107851.1|107826.1|2
1728930040000|2024-10-14 18:20:40|107851.1|107826.1|107850|107825|107851.1|107826.1|107850|107825|2
1728930050000|2024-10-14 18:20:50|107850.8|107825.8|107855.3|107830.3|107856|107831|107850.8|107825.8|7
1728930060000|2024-10-14 18:21:00|107855.7|107830.7|107856|107831|107856|107831|107855.7|107830.7|5
1728930070000|2024-10-14 18:21:10|107856.4|107831.4|107853.9|107828.9|107856.5|107831.5|107853.4|107828.4|15
1728930080000|2024-10-14 18:21:20|107854.1|107829.1|107853.3|107828.3|107854.1|107829.1|107852.4|107827.4|13
1728930090000|2024-10-14 18:21:30|107857.5|107832.5|107854.9|107829.9|107857.5|107832.5|107854.1|107829.1|18
1728930100000|2024-10-14 18:21:40|107854.4|107829.4|107853.5|107828.5|107854.4|107829.4|107853.2|107828.2|7
1728930110000|2024-10-14 18:21:50|107853.3|107828.3|107850.9|107825.9|107853.3|107828.3|107850.6|107825.6|6
1728930120000|2024-10-14 18:22:00|107851|107826|107848.4|107823.4|107852.6|107827.6|107846.3|107821.3|27
1728930130000|2024-10-14 18:22:10|107848.3|107823.3|107848.1|107823.1|107852.4|107827.4|107847.7|107822.7|24
1728930140000|2024-10-14 18:22:20|107848.6|107823.6|107848.6|107823.6|107851.9|107826.9|107847.9|107822.9|18
1728930150000|2024-10-14 18:22:30|107848.4|107823.4|107849.5|107824.5|107850.4|107825.4|107848.2|107823.2|15
1728930160000|2024-10-14 18:22:40|107849.6|107824.6|107850|107825|107850.5|107825.5|107849.5|107824.5|10
1728930170000|2024-10-14 18:22:50|107850.1|107825.1|107854|107829|107854|107829|107850.1|107825.1|11
1728930180000|2024-10-14 18:23:00|107853.9|107828.9|107859.5|107834.5|107861.9|107836.9|107853.9|107828.9|14
1728930190000|2024-10-14 18:23:10|107859.8|107834.8|107861.7|107836.7|107861.9|107836.9|107859.8|107834.8|5
1728930200000|2024-10-14 18:23:20|107862.4|107837.4|107864.2|107839.2|107864.8|107839.8|107861.1|107836.1|14
1728930210000|2024-10-14 18:23:30|107863.9|107838.9|107864|107839|107864|107839|107863.7|107838.7|5
1728930220000|2024-10-14 18:23:40|107863.9|107838.9|107865.8|107840.8|107865.8|107840.8|107863.3|107838.3|9
1728930230000|2024-10-14 18:23:50|107861.7|107836.7|107861.6|107836.6|107863.1|107838.1|107859|107834|26
1728930240000|2024-10-14 18:24:00|107862.2|107837.2|107863.5|107838.5|107864.6|107839.6|107861.7|107836.7|10
1728930250000|2024-10-14 18:24:10|107863.2|107838.2|107865.8|107840.8|107865.8|107840.8|107862.7|107837.7|15
1728930260000|2024-10-14 18:24:20|107866.2|107841.2|107864.6|107839.6|107866.4|107841.4|107864.1|107839.1|8
1728930270000|2024-10-14 18:24:30|107865.1|107840.1|107863|107838|107865.1|107840.1|107863|107838|3
1728930280000|2024-10-14 18:24:40|107862.9|107837.9|107856.5|107831.5|107862.9|107837.9|107856.4|107831.4|9
1728930290000|2024-10-14 18:24:50|107855.6|107830.6|107859.8|107834.8|107860.4|107835.4|107855.6|107830.6|12
1728930300000|2024-10-14 18:25:00|107859|107834|107856.4|107831.4|107859.5|107834.5|107852.4|107827.4|19
1728930310000|2024-10-14 18:25:10|107856.2|107831.2|107855.5|107830.5|107856.9|107831.9|107855.2|107830.2|10
1728930320000|2024-10-14 18:25:20|107856.3|107831.3|107857.5|107832.5|107859|107834|107856.1|107831.1|13
1728930330000|2024-10-14 18:25:30|107857.6|107832.6|107857.5|107832.5|107857.6|107832.6|107857.5|107832.5|2
1728930340000|2024-10-14 18:25:40|107857.4|107832.4|107857.8|107832.8|107857.8|107832.8|107857.4|107832.4|4
1728930350000|2024-10-14 18:25:50|107857.9|107832.9|107858.7|107833.7|107859.1|107834.1|107857.9|107832.9|6
1728930360000|2024-10-14 18:26:00|107858.8|107833.8|107855.4|107830.4|107858.8|107833.8|107855.4|107830.4|7
1728930370000|2024-10-14 18:26:10|107855.2|107830.2|107855.2|107830.2|107855.7|107830.7|107854.8|107829.8|6
1728930380000|2024-10-14 18:26:20|107855|107830|107859|107834|107859.6|107834.6|107854.6|107829.6|11
1728930390000|2024-10-14 18:26:30|107858.6|107833.6|107862.5|107837.5|107862.5|107837.5|107858.4|107833.4|11
1728930400000|2024-10-14 18:26:40|107862.7|107837.7|107862.8|107837.8|107862.8|107837.8|107862.6|107837.6|3
1728930410000|2024-10-14 18:26:50|107863|107838|107864.5|107839.5|107864.5|107839.5|107863|107838|5
1728930420000|2024-10-14 18:27:00|107864.6|107839.6|107865.1|107840.1|107865.1|107840.1|107864.6|107839.6|2
1728930430000|2024-10-14 18:27:10|107863.5|107838.5|107858.3|107833.3|107863.5|107838.5|107858.1|107833.1|8
1728930440000|2024-10-14 18:27:20|107858.5|107833.5|107860.3|107835.3|107860.3|107835.3|107858.5|107833.5|5
1728930450000|2024-10-14 18:27:30|107859.7|107834.7|107858.9|107833.9|107859.7|107834.7|107858.4|107833.4|6
1728930460000|2024-10-14 18:27:40|107859.8|107834.8|107856.1|107831.1|107860.6|107835.6|107855.5|107830.5|10
1728930470000|2024-10-14 18:27:50|107855.6|107830.6|107854.5|107829.5|107855.6|107830.6|107852.8|107827.8|17
1728930480000|2024-10-14 18:28:00|107855|107830|107853.7|107828.7|107855.5|107830.5|107852.7|107827.7|16
1728930490000|2024-10-14 18:28:10|107853.5|107828.5|107854.9|107829.9|107854.9|107829.9|107852.1|107827.1|28
1728930500000|2024-10-14 18:28:20|107855.8|107830.8|107858.3|107833.3|107858.3|107833.3|107854|107829|24
1728930510000|2024-10-14 18:28:30|107857.8|107832.8|107868.2|107843.2|107869.8|107844.8|107857.6|107832.6|12
1728930520000|2024-10-14 18:28:40|107868.3|107843.3|107869.9|107844.9|107870.9|107845.9|107868.3|107843.3|7
1728930530000|2024-10-14 18:28:50|107869.8|107844.8|107870.7|107845.7|107870.7|107845.7|107869.6|107844.6|5
1728930540000|2024-10-14 18:29:00|107870.8|107845.8|107867.4|107842.4|107870.8|107845.8|107867.4|107842.4|4
1728930550000|2024-10-14 18:29:10|107867.2|107842.2|107866.2|107841.2|107867.2|107842.2|107866.2|107841.2|4
1728930560000|2024-10-14 18:29:20|107866|107841|107866|107841|107866|107841|107866|107841|1
1728930570000|2024-10-14 18:29:30|107865.7|107840.7|107865.7|107840.7|107866.1|107841.1|107865.7|107840.7|4
1728930580000|2024-10-14 18:29:40|107866.2|107841.2|107863.4|107838.4|107866.2|107841.2|107862.9|107837.9|10
1728930590000|2024-10-14 18:29:50|107863.6|107838.6|107864.1|107839.1|107864.1|107839.1|107863.5|107838.5|5
1728930600000|2024-10-14 18:30:00|107864.8|107839.8|107866.3|107841.3|107868.1|107843.1|107862.5|107837.5|11
1728930610000|2024-10-14 18:30:10|107866.5|107841.5|107866.5|107841.5|107866.5|107841.5|107866.5|107841.5|1
1728930620000|2024-10-14 18:30:20|107866.6|107841.6|107866.6|107841.6|107866.6|107841.6|107866.6|107841.6|1
1728930630000|2024-10-14 18:30:30|107866.5|107841.5|107866.5|107841.5|107866.5|107841.5|107866.5|107841.5|1
1728930640000|2024-10-14 18:30:40|107866.2|107841.2|107866.2|107841.2|107866.2|107841.2|107866.2|107841.2|1
1728930650000|2024-10-14 18:30:50|107867.2|107842.2|107867.8|107842.8|107868.8|107843.8|107861.3|107836.3|15
1728930660000|2024-10-14 18:31:00|107867.5|107842.5|107867.4|107842.4|107867.5|107842.5|107866.4|107841.4|7
1728930670000|2024-10-14 18:31:10|107867|107842|107867|107842|107867|107842|107867|107842|1
1728930680000|2024-10-14 18:31:20|107866.5|107841.5|107865.4|107840.4|107866.5|107841.5|107862.4|107837.4|12
1728930690000|2024-10-14 18:31:30|107865.5|107840.5|107866|107841|107866|107841|107865.5|107840.5|5
1728930710000|2024-10-14 18:31:50|107865.4|107840.4|107865.4|107840.4|107865.4|107840.4|107865.4|107840.4|1
1728930720000|2024-10-14 18:32:00|107866.3|107841.3|107872.4|107847.4|107872.7|107847.7|107861.1|107836.1|29
1728930730000|2024-10-14 18:32:10|107872.6|107847.6|107870|107845|107872.6|107847.6|107869.6|107844.6|7
1728930740000|2024-10-14 18:32:20|107869.9|107844.9|107870.1|107845.1|107870.9|107845.9|107869.2|107844.2|18
1728930750000|2024-10-14 18:32:30|107870.4|107845.4|107868.6|107843.6|107871.7|107846.7|107868.6|107843.6|12
1728930760000|2024-10-14 18:32:40|107869.1|107844.1|107869|107844|107870.4|107845.4|107867.9|107842.9|20
1728930770000|2024-10-14 18:32:50|107868.6|107843.6|107868.8|107843.8|107868.8|107843.8|107868|107843|7
1728930780000|2024-10-14 18:33:00|107869|107844|107868.9|107843.9|107869.3|107844.3|107868.1|107843.1|13
1728930790000|2024-10-14 18:33:10|107868.4|107843.4|107868.1|107843.1|107868.7|107843.7|107868.1|107843.1|8
1728930800000|2024-10-14 18:33:20|107867.4|107842.4|107855.8|107830.8|107867.4|107842.4|107853.2|107828.2|16
1728930810000|2024-10-14 18:33:30|107855.9|107830.9|107852.4|107827.4|107855.9|107830.9|107852.2|107827.2|11
1728930820000|2024-10-14 18:33:40|107852.9|107827.9|107851.2|107826.2|107853.2|107828.2|107849.6|107824.6|17
1728930830000|2024-10-14 18:33:50|107851.6|107826.6|107853.9|107828.9|107855.8|107830.8|107851.6|107826.6|14
1728930840000|2024-10-14 18:34:00|107854|107829|107851.7|107826.7|107854|107829|107851.7|107826.7|15
1728930850000|2024-10-14 18:34:10|107853.6|107828.6|107856.2|107831.2|107856.7|107831.7|107851.7|107826.7|8
1728930860000|2024-10-14 18:34:20|107855.9|107830.9|107859|107834|107861.2|107836.2|107855.9|107830.9|18
1728930870000|2024-10-14 18:34:30|107859.4|107834.4|107859|107834|107860.1|107835.1|107858.7|107833.7|7
1728930880000|2024-10-14 18:34:40|107859.2|107834.2|107858.8|107833.8|107859.2|107834.2|107858.8|107833.8|3
1728930890000|2024-10-14 18:34:50|107859.4|107834.4|107862.1|107837.1|107862.1|107837.1|107859.4|107834.4|8
1728930900000|2024-10-14 18:35:00|107862|107837|107857|107832|107864.1|107839.1|107852.9|107827.9|21
1728930910000|2024-10-14 18:35:10|107857.1|107832.1|107862.1|107837.1|107862.1|107837.1|107857.1|107832.1|10
1728930920000|2024-10-14 18:35:20|107862|107837|107853.8|107828.8|107862.3|107837.3|107853.8|107828.8|15
1728930930000|2024-10-14 18:35:30|107854.4|107829.4|107855.9|107830.9|107856.7|107831.7|107854.4|107829.4|11
1728930940000|2024-10-14 18:35:40|107856.7|107831.7|107858.8|107833.8|107859.2|107834.2|107856.7|107831.7|10
1728930950000|2024-10-14 18:35:50|107858.7|107833.7|107858.4|107833.4|107859.2|107834.2|107858.4|107833.4|4
1728930960000|2024-10-14 18:36:00|107858.9|107833.9|107858.8|107833.8|107859.5|107834.5|107858.4|107833.4|11
1728930970000|2024-10-14 18:36:10|107858.3|107833.3|107857.2|107832.2|107858.8|107833.8|107855.9|107830.9|9
1728930980000|2024-10-14 18:36:20|107857.1|107832.1|107859.1|107834.1|107859.6|107834.6|107857.1|107832.1|8
1728930990000|2024-10-14 18:36:30|107858.6|107833.6|107858.5|107833.5|107858.6|107833.6|107857.6|107832.6|4
1728931000000|2024-10-14 18:36:40|107858.6|107833.6|107856|107831|107858.6|107833.6|107855.5|107830.5|7
1728931010000|2024-10-14 18:36:50|107855.9|107830.9|107855.7|107830.7|107857.4|107832.4|107853.5|107828.5|17
1728931020000|2024-10-14 18:37:00|107856.8|107831.8|107856.9|107831.9|107857.3|107832.3|107854.7|107829.7|12
1728931030000|2024-10-14 18:37:10|107857.2|107832.2|107857.6|107832.6|107857.6|107832.6|107856.8|107831.8|8
1728931040000|2024-10-14 18:37:20|107857.8|107832.8|107858.2|107833.2|107858.3|107833.3|107857.8|107832.8|3
1728931050000|2024-10-14 18:37:30|107857.9|107832.9|107845.2|107820.2|107857.9|107832.9|107842.4|107817.4|12
1728931060000|2024-10-14 18:37:40|107845.4|107820.4|107857.9|107807.9|107861|107821.4|107839.4|107800.6|41
1728931070000|2024-10-14 18:37:50|107857.1|107807.1|107859.9|107809.9|107860.4|107810.4|107856.2|107806.2|16
1728931080000|2024-10-14 18:38:00|107859.6|107809.6|107857.8|107807.8|107859.7|107809.7|107857.7|107807.7|7
1728931090000|2024-10-14 18:38:10|107857.7|107807.7|107854.7|107804.7|107858.3|107808.3|107853.6|107803.6|11
1728931100000|2024-10-14 18:38:20|107854.5|107804.5|107853|107803|107854.5|107804.5|107851.3|107801.3|19
1728931110000|2024-10-14 18:38:30|107852.2|107802.2|107841.7|107816.7|107852.2|107818.6|107837.2|107799.3|24
1728931120000|2024-10-14 18:38:40|107840.9|107815.9|107831.9|107806.9|107840.9|107815.9|107828|107803|31
1728931130000|2024-10-14 18:38:50|107832.3|107807.3|107830.9|107805.9|107832.3|107807.3|107830|107805|13
1728931140000|2024-10-14 18:39:00|107831.4|107806.4|107833.1|107808.1|107834|107809|107831.4|107806.4|16
1728931150000|2024-10-14 18:39:10|107832.9|107807.9|107829.7|107804.7|107833.8|107808.8|107827.3|107802.3|17
1728931160000|2024-10-14 18:39:20|107830|107805|107833.5|107808.5|107833.7|107808.7|107828.2|107803.2|18
1728931170000|2024-10-14 18:39:30|107833.7|107808.7|107834.4|107809.4|107834.4|107809.4|107833.7|107808.7|3
1728931180000|2024-10-14 18:39:40|107834.5|107809.5|107833.2|107808.2|107837.2|107812.2|107833.1|107808.1|12
1728931190000|2024-10-14 18:39:50|107833.6|107808.6|107832.8|107807.8|107833.6|107808.6|107832.8|107807.8|6
1728931200000|2024-10-14 18:40:00|107836.2|107811.2|107834.9|107809.9|107837|107812|107830.2|107805.2|15
1728931210000|2024-10-14 18:40:10|107834.8|107809.8|107835.1|107810.1|107835.1|107810.1|107834.5|107809.5|3
1728931220000|2024-10-14 18:40:20|107835.3|107810.3|107838.5|107813.5|107839.1|107814.1|107835.3|107810.3|10
1728931230000|2024-10-14 18:40:30|107838.3|107813.3|107841|107816|107841|107816|107838.1|107813.1|10
1728931240000|2024-10-14 18:40:40|107840.5|107815.5|107840|107815|107840.5|107815.5|107839.9|107814.9|4
1728931250000|2024-10-14 18:40:50|107840.6|107815.6|107839.5|107814.5|107840.8|107815.8|107838|107813|7
1728931260000|2024-10-14 18:41:00|107839.3|107814.3|107844|107819|107844|107819|107839.3|107814.3|14
1728931270000|2024-10-14 18:41:10|107843.8|107818.8|107844.4|107819.4|107844.5|107819.5|107843.8|107818.8|5
1728931280000|2024-10-14 18:41:20|107844.7|107819.7|107844.2|107819.2|107844.8|107819.8|107844.2|107819.2|6
1728931290000|2024-10-14 18:41:30|107843.9|107818.9|107843.9|107818.9|107844.2|107819.2|107843.3|107818.3|5
1728931300000|2024-10-14 18:41:40|107843.4|107818.4|107843.5|107818.5|107843.5|107818.5|107843.4|107818.4|2
1728931310000|2024-10-14 18:41:50|107844.4|107819.4|107833.4|107808.4|107844.4|107819.4|107833|107808|14
1728931320000|2024-10-14 18:42:00|107834|107809|107837.2|107812.2|107837.2|107812.2|107834|107809|2
1728931330000|2024-10-14 18:42:10|107836.1|107811.1|107837.1|107812.1|107837.1|107812.1|107834.7|107809.7|8
1728931340000|2024-10-14 18:42:20|107837.3|107812.3|107838.2|107813.2|107838.2|107813.2|107837.2|107812.2|7
1728931350000|2024-10-14 18:42:30|107838.3|107813.3|107839.7|107814.7|107843.2|107818.2|107838.3|107813.3|9
1728931360000|2024-10-14 18:42:40|107838.9|107813.9|107833.5|107808.5|107838.9|107813.9|107832.7|107807.7|10
1728931370000|2024-10-14 18:42:50|107833.7|107808.7|107833.1|107808.1|107833.7|107808.7|107833.1|107808.1|3
1728931380000|2024-10-14 18:43:00|107833|107808|107830|107805|107835|107810|107830|107805|9
1728931390000|2024-10-14 18:43:10|107830.4|107805.4|107830.3|107805.3|107830.6|107805.6|107828.9|107803.9|15
1728931400000|2024-10-14 18:43:20|107829.8|107804.8|107829.8|107804.8|107830.8|107805.8|107829.8|107804.8|4
1728931410000|2024-10-14 18:43:30|107829.7|107804.7|107829.9|107804.9|107829.9|107804.9|107829.3|107804.3|4
1728931420000|2024-10-14 18:43:40|107829.1|107804.1|107827.2|107802.2|107829.1|107804.1|107826|107801|9
1728931430000|2024-10-14 18:43:50|107827.7|107802.7|107828.3|107803.3|107828.7|107803.7|107824.9|107799.9|10
1728931440000|2024-10-14 18:44:00|107827.8|107802.8|107831.8|107806.8|107832.9|107807.9|107827.8|107802.8|13
1728931450000|2024-10-14 18:44:10|107832.9|107807.9|107831.4|107806.4|107833.2|107808.2|107830.7|107805.7|14
1728931460000|2024-10-14 18:44:20|107831.7|107806.7|107831.5|107806.5|107831.7|107806.7|107831.1|107806.1|7
1728931470000|2024-10-14 18:44:30|107831.6|107806.6|107832.4|107807.4|107832.7|107807.7|107831.6|107806.6|8
1728931480000|2024-10-14 18:44:40|107833.3|107808.3|107835.6|107810.6|107836.5|107811.5|107833.3|107808.3|12
1728931490000|2024-10-14 18:44:50|107834.6|107809.6|107834.2|107809.2|107834.6|107809.6|107833.8|107808.8|4
1728931500000|2024-10-14 18:45:00|107833.8|107808.8|107836.5|107811.5|107836.5|107811.5|107833.7|107808.7|14
1728931510000|2024-10-14 18:45:10|107836.2|107811.2|107835.4|107810.4|107836.7|107811.7|107835.4|107810.4|7
1728931520000|2024-10-14 18:45:20|107835.3|107810.3|107834.6|107809.6|107835.3|107810.3|107834.3|107809.3|6
1728931530000|2024-10-14 18:45:30|107834.8|107809.8|107834.6|107809.6|107834.8|107809.8|107834.2|107809.2|5
1728931540000|2024-10-14 18:45:40|107834.5|107809.5|107834.4|107809.4|107834.5|107809.5|107834|107809|6
1728931550000|2024-10-14 18:45:50|107835|107810|107835.7|107810.7|107836.2|107811.2|107835|107810|5
1728931560000|2024-10-14 18:46:00|107835.5|107810.5|107831.2|107806.2|107836.2|107811.2|107831.2|107806.2|9
1728931570000|2024-10-14 18:46:10|107831.1|107806.1|107837.2|107812.2|107837.5|107812.5|107830.6|107805.6|15
1728931580000|2024-10-14 18:46:20|107838|107813|107835.1|107810.1|107838|107813|107834.9|107809.9|9
1728931590000|2024-10-14 18:46:30|107835.2|107810.2|107832.2|107807.2|107835.2|107810.2|107824.8|107799.8|14
1728931600000|2024-10-14 18:46:40|107832.1|107807.1|107833|107808|107834.2|107809.2|107829.7|107804.7|13
1728931610000|2024-10-14 18:46:50|107831.5|107806.5|107830.4|107805.4|107832.8|107807.8|107830.4|107805.4|10
1728931620000|2024-10-14 18:47:00|107830.8|107805.8|107831|107806|107833.4|107808.4|107827.6|107802.6|21
1728931630000|2024-10-14 18:47:10|107833.7|107808.7|107833.8|107808.8|107833.8|107808.8|107833.2|107808.2|6
1728931640000|2024-10-14 18:47:20|107834.6|107809.6|107834.8|107809.8|107836.5|107811.5|107832.7|107807.7|17
1728931650000|2024-10-14 18:47:30|107835.1|107810.1|107826.5|107801.5|107835.1|107810.1|107825.6|107800.6|22
1728931660000|2024-10-14 18:47:40|107826.6|107801.6|107828.9|107803.9|107830.3|107805.3|107824.2|107799.2|34
1728931670000|2024-10-14 18:47:50|107829.4|107804.4|107832.8|107807.8|107834|107809|107829.4|107804.4|10
1728931680000|2024-10-14 18:48:00|107833.3|107808.3|107835|107810|107835.4|107810.4|107833.3|107808.3|14
1728931690000|2024-10-14 18:48:10|107834.5|107809.5|107835.6|107810.6|107835.6|107810.6|107833.7|107808.7|14
1728931700000|2024-10-14 18:48:20|107835.5|107810.5|107840.3|107815.3|107840.3|107815.3|107835.5|107810.5|11
1728931710000|2024-10-14 18:48:30|107839.9|107814.9|107841.9|107816.9|107841.9|107816.9|107839.9|107814.9|4
1728931720000|2024-10-14 18:48:40|107842.6|107817.6|107845.5|107820.5|107845.5|107820.5|107842.6|107817.6|7
1728931730000|2024-10-14 18:48:50|107845.8|107820.8|107843.5|107818.5|107848.8|107823.8|107841.4|107816.4|21
1728931740000|2024-10-14 18:49:00|107843.4|107818.4|107848.8|107823.8|107849.1|107824.1|107842.7|107817.7|16
1728931750000|2024-10-14 18:49:10|107848.4|107823.4|107849.2|107824.2|107850.2|107825.2|107848.4|107823.4|10
1728931760000|2024-10-14 18:49:20|107849.4|107824.4|107850.6|107825.6|107850.6|107825.6|107849.4|107824.4|6
1728931770000|2024-10-14 18:49:30|107849.9|107824.9|107902.3|107852.3|107902.3|107858.5|107849.9|107824.9|36
1728931780000|2024-10-14 18:49:40|107901.5|107851.5|107904|107854|107904.5|107854.5|107900.8|107850.8|28
1728931790000|2024-10-14 18:49:50|107903.5|107853.5|107902.6|107852.6|107905.7|107855.7|107901.6|107851.6|25
1728931800000|2024-10-14 18:50:00|107903.4|107853.4|107902.9|107852.9|107905.4|107855.4|107902.9|107852.9|10
1728931810000|2024-10-14 18:50:10|107903.5|107853.5|107908.7|107858.7|107908.7|107858.7|107903.3|107853.3|15
1728931820000|2024-10-14 18:50:20|107907.1|107857.1|107906.2|107856.2|107910.1|107860.1|107904.8|107854.8|22
1728931830000|2024-10-14 18:50:30|107906.8|107856.8|107907.1|107857.1|107907.5|107857.5|107906.8|107856.8|4
1728931840000|2024-10-14 18:50:40|107907.7|107857.7|107908.2|107858.2|107908.2|107858.2|107906.6|107856.6|13
1728931850000|2024-10-14 18:50:50|107908.4|107858.4|107909.4|107859.4|107911.3|107861.3|107907.8|107857.8|22
1728931860000|2024-10-14 18:51:00|107911.8|107861.8|107914.4|107864.4|107915.1|107865.1|107911.8|107861.8|10
1728931870000|2024-10-14 18:51:10|107914.5|107864.5|107916|107866|107916.6|107866.6|107914.5|107864.5|13
1728931880000|2024-10-14 18:51:20|107917.1|107867.1|107928.7|107878.7|107929|107879|107916.9|107866.9|22
1728931890000|2024-10-14 18:51:30|107929.1|107879.1|107934.1|107884.1|107934.2|107884.2|107929.1|107879.1|16
1728931900000|2024-10-14 18:51:40|107934.6|107884.6|107931|107881|107935.1|107885.1|107929.8|107879.8|10
1728931910000|2024-10-14 18:51:50|107931.3|107881.3|107931.1|107881.1|107933.9|107883.9|107931.1|107881.1|9
1728931920000|2024-10-14 18:52:00|107931.2|107881.2|107932.3|107882.3|107933.6|107883.6|107928.3|107878.3|19
1728931930000|2024-10-14 18:52:10|107932.9|107882.9|107939.6|107889.6|107939.6|107889.6|107932.9|107882.9|19
1728931940000|2024-10-14 18:52:20|107938|107888|107941.8|107891.8|107943.1|107893.1|107938|107888|15
1728931950000|2024-10-14 18:52:30|107941|107891|107944.8|107894.8|107946.5|107896.5|107941|107891|23
1728931960000|2024-10-14 18:52:40|107945.2|107895.2|107946.1|107896.1|107946.2|107896.2|107944|107894|21
1728931970000|2024-10-14 18:52:50|107946.9|107896.9|107941.4|107891.4|107946.9|107896.9|107940.8|107890.8|17
1728931980000|2024-10-14 18:53:00|107941.7|107891.7|107940|107890|107941.7|107891.7|107939.8|107889.8|11
1728931990000|2024-10-14 18:53:10|107939.8|107889.8|107937.3|107887.3|107939.8|107889.8|107936.4|107886.4|14
1728932000000|2024-10-14 18:53:20|107937.2|107887.2|107937.8|107887.8|107937.8|107887.8|107937.2|107887.2|3
1728932010000|2024-10-14 18:53:30|107938.2|107888.2|107935.1|107885.1|107938.2|107888.2|107934.1|107884.1|20
1728932020000|2024-10-14 18:53:40|107933.8|107883.8|107923.7|107898.7|107935.2|107898.7|107922.6|107883.7|10
1728932030000|2024-10-14 18:53:50|107923.1|107898.1|107923.1|107898.1|107923.1|107898.1|107922.1|107897.1|5
1728932040000|2024-10-14 18:54:00|107922.1|107897.1|107921.8|107896.8|107923.2|107898.2|107921.8|107896.8|10
1728932050000|2024-10-14 18:54:10|107921.5|107896.5|107920.9|107895.9|107921.5|107896.5|107919.9|107894.9|9
1728932060000|2024-10-14 18:54:20|107920|107895|107925.8|107900.8|107925.8|107900.8|107919.9|107894.9|13
1728932070000|2024-10-14 18:54:30|107924.8|107899.8|107924.5|107899.5|107925.8|107900.8|107923.3|107898.3|14
1728932080000|2024-10-14 18:54:40|107923.4|107898.4|107928.9|107903.9|107930.7|107905.7|107923.4|107898.4|14
1728932090000|2024-10-14 18:54:50|107928.6|107903.6|107928.8|107903.8|107928.9|107903.9|107927.5|107902.5|11
1728932100000|2024-10-14 18:55:00|107928.1|107903.1|107932.2|107907.2|107932.2|107907.2|107927.5|107902.5|21
1728932110000|2024-10-14 18:55:10|107932.6|107907.6|107932.3|107907.3|107932.6|107907.6|107930.9|107905.9|12
1728932120000|2024-10-14 18:55:20|107931.6|107906.6|107932.6|107907.6|107932.7|107907.7|107929.8|107904.8|13
1728932130000|2024-10-14 18:55:30|107932.2|107907.2|107940.8|107915.8|107942.2|107917.2|107932.2|107907.2|19
1728932140000|2024-10-14 18:55:40|107941.8|107916.8|107967.6|107917.6|107970.6|107920.6|107940.3|107912.9|27
1728932150000|2024-10-14 18:55:50|107968.8|107918.8|107972.1|107922.1|107973.3|107923.3|107968.8|107918.8|11
1728932160000|2024-10-14 18:56:00|107972|107922|107972|107922|107972.5|107922.5|107971.6|107921.6|8
1728932170000|2024-10-14 18:56:10|107971.5|107921.5|107973.8|107923.8|107974.3|107924.3|107970.8|107920.8|13
1728932180000|2024-10-14 18:56:20|107971.6|107921.6|107973.6|107923.6|107974|107924|107970.9|107920.9|7
1728932190000|2024-10-14 18:56:30|107973.5|107923.5|107975.8|107925.8|107977.2|107927.2|107972.7|107922.7|12
1728932200000|2024-10-14 18:56:40|107975.5|107925.5|107969.9|107919.9|107975.5|107925.5|107968.6|107918.6|8
1728932210000|2024-10-14 18:56:50|107969.7|107919.7|107971.9|107921.9|107972.3|107922.3|107969.4|107919.4|13
1728932220000|2024-10-14 18:57:00|107971.7|107921.7|107992.6|107942.6|107992.6|107942.6|107971.5|107921.5|19
1728932230000|2024-10-14 18:57:10|107993.2|107943.2|107985.8|107935.8|107993.2|107943.2|107979.8|107929.8|16
1728932240000|2024-10-14 18:57:20|107985.7|107935.7|107988.7|107938.7|107989.2|107939.2|107985.7|107935.7|15
1728932250000|2024-10-14 18:57:30|107987.8|107937.8|107980.3|107930.3|107989.3|107939.3|107980.2|107930.2|36
1728932260000|2024-10-14 18:57:40|107980.5|107930.5|107980.8|107930.8|107980.9|107930.9|107980.3|107930.3|9
1728932270000|2024-10-14 18:57:50|107980.1|107930.1|107970.2|107920.2|107980.3|107930.3|107968.1|107918.1|17
1728932280000|2024-10-14 18:58:00|107967.3|107917.3|107960.7|107910.7|107967.3|107917.3|107959.9|107909.9|27
1728932290000|2024-10-14 18:58:10|107960|107910|107970.2|107920.2|107970.2|107920.2|107959.7|107909.7|19
1728932300000|2024-10-14 18:58:20|107967.6|107917.6|107965.1|107915.1|107967.6|107917.6|107962.2|107912.2|12
1728932310000|2024-10-14 18:58:30|107962.5|107912.5|107987.6|107937.6|107994.4|107944.4|107962.4|107912.4|52
1728932320000|2024-10-14 18:58:40|107988.3|107938.3|107984.8|107934.8|107990|107940|107980.6|107930.6|38
1728932330000|2024-10-14 18:58:50|107984.7|107934.7|107980.4|107930.4|107985.3|107935.3|107980.2|107930.2|26
1728932340000|2024-10-14 18:59:00|107981.6|107931.6|107977.2|107927.2|107982.1|107932.1|107977.1|107927.1|27
1728932350000|2024-10-14 18:59:10|107976.7|107926.7|107971|107921|107976.7|107926.7|107969.8|107919.8|19
1728932360000|2024-10-14 18:59:20|107970.9|107920.9|107969.6|107919.6|107970.9|107920.9|107968.2|107918.2|27
1728932370000|2024-10-14 18:59:30|107969.5|107919.5|107971.5|107921.5|107972.7|107922.7|107969.5|107919.5|10
1728932380000|2024-10-14 18:59:40|107971.4|107921.4|107961.5|107936.5|107971.5|107937.2|107956|107917.8|16
1728932390000|2024-10-14 18:59:50|107961.2|107936.2|107971.8|107921.8|107973|107936.2|107956.4|107920.6|37
1728932400000|2024-10-14 19:00:00|107971.7|107921.7|107989.5|107939.5|107991.8|107941.8|107971.1|107921.1|47
1728932410000|2024-10-14 19:00:10|107987.2|107937.2|107990.6|107940.6|107998.2|107948.2|107986.7|107936.7|60
1728932420000|2024-10-14 19:00:20|107991.7|107941.7|107998|107948|107998.6|107948.6|107990.1|107940.1|57
1728932430000|2024-10-14 19:00:30|107998.5|107948.5|107998.6|107948.6|108002.4|107952.4|107992.8|107942.8|61
1728932440000|2024-10-14 19:00:40|107996.8|107946.8|108010|107960|108010|107960|107996.8|107946.8|30
1728932450000|2024-10-14 19:00:50|108009.5|107959.5|108009.7|107959.7|108010|107960|108006.6|107956.6|36
1728932460000|2024-10-14 19:01:00|108008.2|107958.2|108008.1|107958.1|108015.8|107965.8|108002.9|107952.9|45
1728932470000|2024-10-14 19:01:10|108007.7|107957.7|108010.3|107960.3|108015|107965|108005|107955|43
1728932480000|2024-10-14 19:01:20|108011.6|107961.6|108014|107964|108014.3|107975.9|107996.6|107961.6|37
1728932490000|2024-10-14 19:01:30|108007|107957|107995.8|107970.8|108016.9|107976.2|107995.8|107957|50
1728932500000|2024-10-14 19:01:40|107996|107971|108006.6|107956.6|108017.3|107983.9|107996|107955|45
1728932510000|2024-10-14 19:01:50|108004.9|107954.9|107991.1|107941.1|108006.4|107956.4|107987.9|107937.9|48
1728932520000|2024-10-14 19:02:00|107990.8|107940.8|107971.7|107921.7|107991.7|107941.7|107964.5|107914.5|67
1728932530000|2024-10-14 19:02:10|107972.9|107922.9|107992.1|107942.1|107992.9|107942.9|107972.5|107922.5|52
1728932540000|2024-10-14 19:02:20|107992.9|107942.9|107998.6|107948.6|108009|107959|107992|107942|62
1728932550000|2024-10-14 19:02:30|107997.1|107947.1|107999.5|107949.5|108006.2|107956.2|107995.8|107945.8|48
1728932560000|2024-10-14 19:02:40|107996.5|107946.5|107985.5|107935.5|108001.9|107951.9|107983.3|107933.3|53
1728932570000|2024-10-14 19:02:50|107986.9|107936.9|107970|107920|107990.2|107940.2|107964.8|107914.8|66
1728932580000|2024-10-14 19:03:00|107968.1|107918.1|107952.8|107902.8|107974.3|107924.3|107952.5|107902.5|63
1728932590000|2024-10-14 19:03:10|107951.6|107901.6|107964.8|107914.8|107972.5|107922.5|107951.6|107901.6|56
1728932600000|2024-10-14 19:03:20|107962.8|107912.8|107972.7|107922.7|107973.9|107923.9|107959.6|107909.6|33
1728932610000|2024-10-14 19:03:30|107973.3|107923.3|107967.7|107917.7|107978.3|107928.3|107962.8|107912.8|39
1728932620000|2024-10-14 19:03:40|107967.3|107917.3|107981.9|107931.9|107983.5|107933.5|107967.3|107917.3|49
1728932630000|2024-10-14 19:03:50|107982.6|107932.6|107965.4|107915.4|107984.3|107934.3|107963.7|107913.7|52
1728932640000|2024-10-14 19:04:00|107963.9|107913.9|107971.4|107921.4|107973.7|107923.7|107963.9|107913.9|56
1728932650000|2024-10-14 19:04:10|107972|107922|107971.9|107921.9|107973.4|107923.4|107965.1|107915.1|46
1728932660000|2024-10-14 19:04:20|107969.7|107919.7|107974.5|107924.5|107977.9|107927.9|107969.2|107919.2|48
1728932670000|2024-10-14 19:04:30|107974.8|107924.8|107958.7|107908.7|107974.8|107924.8|107954.2|107904.2|48
1728932680000|2024-10-14 19:04:40|107958|107908|107960.1|107910.1|107965|107915|107955.3|107905.3|49
1728932690000|2024-10-14 19:04:50|107959.3|107909.3|107958|107908|107961.8|107911.8|107953.1|107903.1|45
1728932700000|2024-10-14 19:05:00|107959.2|107909.2|107962.9|107912.9|107963.1|107913.1|107956.8|107906.8|39
1728932710000|2024-10-14 19:05:10|107962.2|107912.2|107966.7|107916.7|107967.1|107917.1|107957.2|107907.2|34
1728932720000|2024-10-14 19:05:20|107966.3|107916.3|107956.8|107906.8|107967.4|107917.4|107956.8|107906.8|26
1728932730000|2024-10-14 19:05:30|107956.7|107906.7|107956|107906|107962.8|107912.8|107952.1|107902.1|28
1728932740000|2024-10-14 19:05:40|107954.9|107904.9|107962.4|107912.4|107966.2|107916.2|107954.9|107904.9|36
1728932750000|2024-10-14 19:05:50|107962.8|107912.8|107959.7|107909.7|107962.8|107912.8|107958.1|107908.1|31
1728932760000|2024-10-14 19:06:00|107959.4|107909.4|107966.1|107916.1|107966.7|107916.7|107957|107907|33
1728932770000|2024-10-14 19:06:10|107969|107919|107968.5|107918.5|107969|107919|107964|107914|26
1728932780000|2024-10-14 19:06:20|107968.7|107918.7|107968.4|107918.4|107970.9|107920.9|107965.7|107915.7|23
1728932790000|2024-10-14 19:06:30|107968.3|107918.3|107963.8|107913.8|107969.8|107919.8|107963.8|107913.8|11
1728932800000|2024-10-14 19:06:40|107963.9|107913.9|107964.1|107914.1|107965.1|107915.1|107955.1|107905.1|22
1728932810000|2024-10-14 19:06:50|107963.7|107913.7|107963.8|107913.8|107965.3|107915.3|107963.6|107913.6|7
1728932820000|2024-10-14 19:07:00|107965.2|107915.2|107965.1|107915.1|107966.8|107916.8|107962.2|107912.2|18
1728932830000|2024-10-14 19:07:10|107965|107915|107967.8|107917.8|107967.8|107917.8|107965|107915|13
1728932840000|2024-10-14 19:07:20|107969.6|107919.6|107971.6|107921.6|107974|107924|107962.8|107912.8|27
1728932850000|2024-10-14 19:07:30|107969.4|107919.4|107971.7|107921.7|107972.7|107922.7|107969.4|107919.4|15
1728932860000|2024-10-14 19:07:40|107971.2|107921.2|107966.3|107916.3|107971.2|107921.2|107965.4|107915.4|19
1728932870000|2024-10-14 19:07:50|107966.1|107916.1|107965.7|107915.7|107967|107917|107963.9|107913.9|13
1728932880000|2024-10-14 19:08:00|107966.3|107916.3|107965.3|107915.3|107966.3|107916.3|107961.4|107911.4|21
1728932890000|2024-10-14 19:08:10|107965|107915|107963.1|107913.1|107966.1|107916.1|107961.3|107911.3|33
1728932900000|2024-10-14 19:08:20|107962.6|107912.6|107962.5|107912.5|107962.6|107912.6|107955.7|107905.7|24
1728932910000|2024-10-14 19:08:30|107962.1|107912.1|107968.9|107918.9|107971.9|107921.9|107959.6|107909.6|16
1728932920000|2024-10-14 19:08:40|107969|107919|107975.1|107925.1|107976.4|107926.4|107969|107919|26
1728932930000|2024-10-14 19:08:50|107976.4|107926.4|107987|107937|107987.7|107937.7|107972.8|107922.8|32
1728932940000|2024-10-14 19:09:00|107981.6|107931.6|107981|107931|107984.4|107934.4|107977.4|107927.4|31
1728932950000|2024-10-14 19:09:10|107980.1|107930.1|107978.1|107928.1|107983.3|107933.3|107977|107927|23
1728932960000|2024-10-14 19:09:20|107977.7|107927.7|107980.2|107930.2|107980.7|107930.7|107977.5|107927.5|14
1728932970000|2024-10-14 19:09:30|107980.6|107930.6|107967.4|107942.4|107980.6|107943.9|107967.4|107930.6|11
1728932980000|2024-10-14 19:09:40|107967.1|107942.1|107964.7|107939.7|107968.7|107943.7|107964|107939|27
1728932990000|2024-10-14 19:09:50|107965.1|107940.1|107978.7|107928.7|107978.8|107941.2|107963.2|107927.9|20
1728933000000|2024-10-14 19:10:00|107979.3|107929.3|107982.9|107932.9|107982.9|107932.9|107979.3|107929.3|13
1728933010000|2024-10-14 19:10:10|107981.5|107931.5|107978.3|107928.3|107985.5|107935.5|107975.8|107925.8|33
1728933020000|2024-10-14 19:10:20|107978.2|107928.2|107983.1|107933.1|107983.6|107933.6|107977.3|107927.3|26
1728933030000|2024-10-14 19:10:30|107982.4|107932.4|107997.3|107947.3|107998.6|107948.6|107982.4|107932.4|27
1728933040000|2024-10-14 19:10:40|107996.8|107946.8|107991.8|107941.8|107996.8|107946.8|107991.5|107941.5|20
1728933050000|2024-10-14 19:10:50|107992.1|107942.1|107984.1|107934.1|107996.7|107946.7|107983.8|107933.8|34
1728933060000|2024-10-14 19:11:00|107983.3|107933.3|107982.1|107932.1|107984.6|107934.6|107976|107926|49
1728933070000|2024-10-14 19:11:10|107981.5|107931.5|107979.4|107929.4|107982.5|107932.5|107975.1|107925.1|37
1728933080000|2024-10-14 19:11:20|107979.5|107929.5|107979.3|107929.3|107980.4|107930.4|107974.1|107924.1|32
1728933090000|2024-10-14 19:11:30|107978|107928|107972.7|107922.7|107978|107928|107972.7|107922.7|21
1728933100000|2024-10-14 19:11:40|107973.2|107923.2|107978.3|107928.3|107980.6|107930.6|107973.2|107923.2|35
1728933110000|2024-10-14 19:11:50|107976.6|107926.6|107990.3|107940.3|107990.3|107940.3|107976.6|107926.6|34
1728933120000|2024-10-14 19:12:00|107990.5|107940.5|107981.7|107931.7|107990.5|107940.5|107980.2|107930.2|34
1728933130000|2024-10-14 19:12:10|107981.9|107931.9|107982.9|107932.9|107984.6|107934.6|107981.1|107931.1|25
1728933140000|2024-10-14 19:12:20|107983.1|107933.1|107982.5|107932.5|107985.5|107935.5|107981.7|107931.7|26
1728933150000|2024-10-14 19:12:30|107982.7|107932.7|107984.6|107934.6|107989.5|107939.5|107979.8|107929.8|32
1728933160000|2024-10-14 19:12:40|107986.1|107936.1|107987.4|107937.4|107993.9|107943.9|107983.8|107933.8|27
1728933170000|2024-10-14 19:12:50|107986.8|107936.8|107988.1|107938.1|107990.4|107940.4|107985.8|107935.8|26
1728933180000|2024-10-14 19:13:00|107987.8|107937.8|107990.5|107940.5|107993.7|107943.7|107986.1|107936.1|27
1728933190000|2024-10-14 19:13:10|107987.7|107937.7|107993.1|107943.1|107995.3|107945.3|107987.6|107937.6|42
1728933200000|2024-10-14 19:13:20|107993.4|107943.4|107991.5|107941.5|107993.4|107943.4|107989.8|107939.8|14
1728933210000|2024-10-14 19:13:30|107992.3|107942.3|107995.3|107945.3|107996.4|107953.1|107974.6|107941.7|19
1728933220000|2024-10-14 19:13:40|107995|107945|107995|107945|107995.7|107945.7|107993.8|107943.8|7
1728933230000|2024-10-14 19:13:50|107995.2|107945.2|107993.4|107943.4|107995.2|107945.2|107990.6|107940.6|14
1728933240000|2024-10-14 19:14:00|107992.8|107942.8|107988.6|107938.6|107993.5|107943.5|107987.1|107937.1|27
1728933250000|2024-10-14 19:14:10|107989|107939|107989.8|107939.8|107992.7|107942.7|107989|107939|14
1728933260000|2024-10-14 19:14:20|107992.1|107942.1|107991|107941|107992.2|107942.2|107990.7|107940.7|8
1728933270000|2024-10-14 19:14:30|107974.7|107949.7|107973.3|107948.3|107974.7|107949.7|107970.4|107945.4|11
1728933280000|2024-10-14 19:14:40|107972.4|107947.4|107973.2|107948.2|107973.2|107948.2|107972.4|107947.4|4
1728933290000|2024-10-14 19:14:50|107973.5|107948.5|107973.7|107948.7|107974.2|107949.2|107973.5|107948.5|3
1728933300000|2024-10-14 19:15:00|107973.5|107948.5|107974.6|107949.6|107975.2|107950.2|107973.5|107948.5|18
1728933310000|2024-10-14 19:15:10|107975.2|107950.2|107967.1|107942.1|107975.2|107950.2|107964.8|107939.8|16
1728933320000|2024-10-14 19:15:20|107966.2|107941.2|107959.1|107934.1|107967|107942|107957.8|107932.8|28
1728933330000|2024-10-14 19:15:30|107957.9|107932.9|107959.5|107934.5|107960.3|107935.3|107956.6|107931.6|19
1728933340000|2024-10-14 19:15:40|107959.3|107934.3|107953.9|107928.9|107959.3|107934.3|107949.2|107924.2|31
1728933350000|2024-10-14 19:15:50|107952.3|107927.3|107954.4|107929.4|107955.3|107930.3|107952.1|107927.1|13
1728933360000|2024-10-14 19:16:00|107953.6|107928.6|107952.9|107927.9|107954.4|107929.4|107949.9|107924.9|18
1728933370000|2024-10-14 19:16:10|107953.4|107928.4|107959.9|107934.9|107960.8|107935.8|107951.3|107926.3|18
1728933380000|2024-10-14 19:16:20|107959.8|107934.8|107956.1|107931.1|107959.8|107934.8|107955.5|107930.5|9
1728933390000|2024-10-14 19:16:30|107956.4|107931.4|107953.8|107928.8|107956.4|107931.4|107953.8|107928.8|8
1728933400000|2024-10-14 19:16:40|107953.3|107928.3|107945.6|107920.6|107953.3|107928.3|107945.3|107920.3|26
1728933410000|2024-10-14 19:16:50|107946.5|107921.5|107949.4|107924.4|107949.4|107924.4|107942.7|107917.7|18
1728933420000|2024-10-14 19:17:00|107949|107924|107943.9|107918.9|107949|107924|107943.1|107918.1|18
1728933430000|2024-10-14 19:17:10|107944.3|107919.3|107943.7|107918.7|107946.5|107921.5|107943.1|107918.1|13
1728933440000|2024-10-14 19:17:20|107943.6|107918.6|107943|107918|107946.7|107921.7|107943|107918|7
1728933450000|2024-10-14 19:17:30|107942.7|107917.7|107942.3|107917.3|107942.9|107917.9|107942.2|107917.2|5
1728933460000|2024-10-14 19:17:40|107942.6|107917.6|107941.2|107916.2|107952.2|107927.2|107941.2|107916.2|18
1728933470000|2024-10-14 19:17:50|107940.9|107915.9|107942|107917|107942.8|107917.8|107940.9|107915.9|10
1728933480000|2024-10-14 19:18:00|107941.7|107916.7|107943|107918|107945|107920|107939.8|107914.8|16
1728933490000|2024-10-14 19:18:10|107942.8|107917.8|107938.1|107913.1|107942.8|107917.8|107938.1|107913.1|18
1728933500000|2024-10-14 19:18:20|107937.7|107912.7|107938.1|107913.1|107938.1|107913.1|107936.4|107911.4|9
1728933510000|2024-10-14 19:18:30|107938.2|107913.2|107939.4|107914.4|107942.6|107917.6|107938.2|107913.2|19
1728933520000|2024-10-14 19:18:40|107939.7|107914.7|107940.5|107915.5|107940.5|107915.5|107939.2|107914.2|11
1728933530000|2024-10-14 19:18:50|107940.7|107915.7|107942.2|107917.2|107943.3|107918.3|107939.7|107914.7|17
1728933540000|2024-10-14 19:19:00|107942.8|107917.8|107939.8|107914.8|107942.8|107917.8|107938.8|107913.8|9
1728933550000|2024-10-14 19:19:10|107940.4|107915.4|107941.3|107916.3|107941.7|107916.7|107937.6|107912.6|10
1728933560000|2024-10-14 19:19:20|107940.8|107915.8|107939.3|107914.3|107940.8|107915.8|107934.4|107909.4|20
1728933570000|2024-10-14 19:19:30|107939.5|107914.5|107938.7|107913.7|107939.5|107914.5|107938.2|107913.2|8
1728933580000|2024-10-14 19:19:40|107938.8|107913.8|107937|107912|107938.8|107913.8|107937|107912|9
1728933590000|2024-10-14 19:19:50|107937.1|107912.1|107938.9|107913.9|107938.9|107913.9|107937.1|107912.1|7
1728933600000|2024-10-14 19:20:00|107940.1|107915.1|107941.5|107916.5|107944.2|107919.2|107939.9|107914.9|18
1728933610000|2024-10-14 19:20:10|107941|107916|107941.4|107916.4|107941.8|107916.8|107941|107916|5
1728933620000|2024-10-14 19:20:20|107941.1|107916.1|107941.2|107916.2|107942.1|107917.1|107939.4|107914.4|15
1728933630000|2024-10-14 19:20:30|107941.1|107916.1|107937.7|107912.7|107941.1|107916.1|107935.9|107910.9|10
1728933640000|2024-10-14 19:20:40|107934.8|107909.8|107935.5|107910.5|107936.9|107911.9|107934.1|107909.1|12
1728933650000|2024-10-14 19:20:50|107935.7|107910.7|107943.4|107918.4|107944|107919|107935.6|107910.6|12
1728933660000|2024-10-14 19:21:00|107943.8|107918.8|107937.1|107912.1|107943.8|107918.8|107937.1|107912.1|14
1728933670000|2024-10-14 19:21:10|107937.6|107912.6|107938.3|107913.3|107938.3|107913.3|107937.3|107912.3|7
1728933680000|2024-10-14 19:21:20|107938.6|107913.6|107936|107911|107938.6|107913.6|107934.2|107909.2|16
1728933690000|2024-10-14 19:21:30|107936.1|107911.1|107934.4|107909.4|107936.1|107911.1|107933|107908|7
1728933700000|2024-10-14 19:21:40|107935.6|107910.6|107934.7|107909.7|107936.1|107911.1|107934.6|107909.6|7
1728933710000|2024-10-14 19:21:50|107934.8|107909.8|107935.2|107910.2|107935.5|107910.5|107934.8|107909.8|5
1728933720000|2024-10-14 19:22:00|107935.7|107910.7|107935.7|107910.7|107942|107917|107932.4|107907.4|27
1728933730000|2024-10-14 19:22:10|107935.8|107910.8|107938.9|107913.9|107939.2|107914.2|107935.8|107910.8|13
1728933740000|2024-10-14 19:22:20|107938.8|107913.8|107933.8|107908.8|107938.8|107913.8|107931.9|107906.9|12
1728933750000|2024-10-14 19:22:30|107933.7|107908.7|107946|107896|107946|107909.4|107931.8|107895.8|7
1728933760000|2024-10-14 19:22:40|107946.1|107896.1|107942.3|107892.3|107946.1|107896.1|107941.8|107891.8|20
1728933770000|2024-10-14 19:22:50|107941.6|107891.6|107932.3|107907.3|107942|107907.4|107928.6|107887.6|15
1728933780000|2024-10-14 19:23:00|107940.8|107890.8|107935.6|107885.6|107941|107904.6|107929.2|107885.3|17
1728933790000|2024-10-14 19:23:10|107935.7|107885.7|107935.5|107885.5|107935.7|107885.7|107935.4|107885.4|4
1728933800000|2024-10-14 19:23:20|107934|107884|107933.6|107883.6|107934.9|107884.9|107933.5|107883.5|19
1728933810000|2024-10-14 19:23:30|107933.5|107883.5|107935.4|107885.4|107937.1|107887.1|107933.4|107883.4|11
1728933820000|2024-10-14 19:23:40|107935.5|107885.5|107940.9|107890.9|107940.9|107904.8|107920.3|107884.8|9
1728933830000|2024-10-14 19:23:50|107940.6|107890.6|107932.1|107882.1|107940.6|107898.4|107918.5|107881.8|16
1728933840000|2024-10-14 19:24:00|107931.8|107881.8|107929.7|107879.7|107931.9|107881.9|107929.7|107879.7|9
1728933850000|2024-10-14 19:24:10|107930.1|107880.1|107928.8|107878.8|107931.6|107881.6|107928.8|107878.8|12
1728933860000|2024-10-14 19:24:20|107929.7|107879.7|107930.6|107880.6|107933.8|107883.8|107929.5|107879.5|23
1728933870000|2024-10-14 19:24:30|107930.7|107880.7|107932.9|107882.9|107933|107883|107929.5|107879.5|17
1728933880000|2024-10-14 19:24:40|107931.5|107881.5|107911.2|107886.2|107931.5|107891.1|107911|107876.5|19
1728933890000|2024-10-14 19:24:50|107913.5|107888.5|107922.4|107872.4|107924.9|107888.5|107912.5|107872.4|10
1728933900000|2024-10-14 19:25:00|107921.9|107871.9|107921.2|107871.2|107921.9|107871.9|107920.6|107870.6|5
1728933910000|2024-10-14 19:25:10|107919.6|107869.6|107918.1|107868.1|107919.6|107869.6|107916.7|107866.7|11
1728933920000|2024-10-14 19:25:20|107916.3|107866.3|107934|107884|107934|107884|107916.3|107866.3|15
1728933930000|2024-10-14 19:25:30|107934.6|107884.6|107948.6|107898.6|107948.9|107898.9|107931.9|107881.9|23
1728933940000|2024-10-14 19:25:40|107947.1|107897.1|107937.5|107887.5|107947.1|107897.1|107934.8|107884.8|52
1728933950000|2024-10-14 19:25:50|107939.3|107889.3|107942.1|107892.1|107943.5|107893.5|107936.4|107886.4|45
1728933960000|2024-10-14 19:26:00|107943.2|107893.2|107945.5|107895.5|107947.2|107897.2|107936.8|107886.8|47
1728933970000|2024-10-14 19:26:10|107945.6|107895.6|107949|107899|107949.1|107899.1|107945|107895|19
1728933980000|2024-10-14 19:26:20|107949.1|107899.1|107956.4|107906.4|107958.4|107908.4|107949.1|107899.1|29
1728933990000|2024-10-14 19:26:30|107956.5|107906.5|107957.5|107907.5|107959.7|107909.7|107956.5|107906.5|9
1728934000000|2024-10-14 19:26:40|107957.6|107907.6|107958.7|107908.7|107961.9|107911.9|107955.7|107905.7|16
1728934010000|2024-10-14 19:26:50|107957.1|107907.1|107959.5|107909.5|107959.5|107909.5|107954.8|107904.8|11
1728934020000|2024-10-14 19:27:00|107959.4|107909.4|107962.8|107912.8|107963.7|107913.7|107957.3|107907.3|11
1728934030000|2024-10-14 19:27:10|107960.7|107910.7|107954.5|107929.5|107964.6|107929.5|107954.5|107910.7|7
1728934040000|2024-10-14 19:27:20|107956.8|107931.8|107971.6|107921.6|107975.7|107936.3|107955.6|107921.4|17
1728934050000|2024-10-14 19:27:30|107971.5|107921.5|107967.6|107917.6|107975.5|107925.5|107966|107916|30
1728934060000|2024-10-14 19:27:40|107965.3|107915.3|107966.8|107916.8|107968.7|107918.7|107965.3|107915.3|8
1728934070000|2024-10-14 19:27:50|107966.5|107916.5|107967.2|107917.2|107967.2|107917.2|107961.7|107911.7|8
1728934080000|2024-10-14 19:28:00|107967.6|107917.6|107964.5|107914.5|107967.6|107917.6|107964.5|107914.5|4
1728934090000|2024-10-14 19:28:10|107964.9|107914.9|107961.2|107911.2|107964.9|107914.9|107956.1|107906.1|24
1728934100000|2024-10-14 19:28:20|107961.1|107911.1|107961|107911|107961.6|107911.6|107956|107906|16
1728934110000|2024-10-14 19:28:30|107958.6|107908.6|107960|107910|107960.6|107910.6|107958.1|107908.1|8
1728934120000|2024-10-14 19:28:40|107958.1|107908.1|107960.5|107910.5|107960.5|107910.5|107958.1|107908.1|5
1728934130000|2024-10-14 19:28:50|107958.6|107908.6|107959.6|107909.6|107962.8|107912.8|107958.5|107908.5|12
1728934140000|2024-10-14 19:29:00|107959.8|107909.8|107949.9|107924.9|107962.2|107925|107949.9|107909.8|8
1728934150000|2024-10-14 19:29:10|107949.8|107924.8|107947.7|107922.7|107950.3|107925.3|107947.7|107922.7|6
1728934160000|2024-10-14 19:29:20|107948.4|107923.4|107970.7|107920.7|107972.6|107927.8|107947.4|107920.7|22
1728934170000|2024-10-14 19:29:30|107970.1|107920.1|107968.4|107918.4|107970.6|107920.6|107967.8|107917.8|9
1728934180000|2024-10-14 19:29:40|107968.2|107918.2|107929.9|107879.9|107968.2|107918.2|107927.3|107877.3|26
1728934190000|2024-10-14 19:29:50|107929.7|107879.7|107931.6|107881.6|107932.4|107882.4|107922.1|107872.1|58
1728934200000|2024-10-14 19:30:00|107930.8|107880.8|107930.6|107880.6|107932.6|107882.6|107929.5|107879.5|27
1728934210000|2024-10-14 19:30:10|107930.4|107880.4|107928.8|107878.8|107933.6|107883.6|107928.2|107878.2|47
1728934220000|2024-10-14 19:30:20|107927.9|107877.9|107933.3|107883.3|107934.3|107884.3|107925.1|107875.1|21
1728934230000|2024-10-14 19:30:30|107933.6|107883.6|107930.2|107880.2|107933.6|107883.6|107929.4|107879.4|12
1728934240000|2024-10-14 19:30:40|107930.3|107880.3|107927.3|107877.3|107932.3|107882.3|107927.3|107877.3|39
1728934250000|2024-10-14 19:30:50|107927.9|107877.9|107921.3|107871.3|107934.3|107884.3|107918.9|107868.9|25
1728934260000|2024-10-14 19:31:00|107921.4|107871.4|107950.9|107900.9|107953|107903|107921.4|107871.4|44
1728934270000|2024-10-14 19:31:10|107950.4|107900.4|107957.7|107907.7|107961|107911|107949.1|107899.1|35
1728934280000|2024-10-14 19:31:20|107957.5|107907.5|107963.2|107913.2|107963.2|107913.2|107957.5|107907.5|18
1728934290000|2024-10-14 19:31:30|107964.3|107914.3|107961.3|107911.3|107966.8|107916.8|107959.7|107909.7|33
1728934300000|2024-10-14 19:31:40|107961.5|107911.5|107965.5|107915.5|107965.6|107915.6|107961.5|107911.5|20
1728934310000|2024-10-14 19:31:50|107965.6|107915.6|107970.4|107920.4|107970.5|107920.5|107965.6|107915.6|18
1728934320000|2024-10-14 19:32:00|107970.3|107920.3|107969.4|107919.4|107973.6|107923.6|107967.9|107917.9|21
1728934330000|2024-10-14 19:32:10|107970.2|107920.2|107970.4|107920.4|107971|107921|107969.9|107919.9|5
1728934340000|2024-10-14 19:32:20|107970.1|107920.1|107960.1|107910.1|107971.1|107921.1|107959.9|107909.9|33
1728934350000|2024-10-14 19:32:30|107961|107911|107959.6|107909.6|107961|107911|107959.6|107909.6|5
1728934360000|2024-10-14 19:32:40|107959.8|107909.8|107963.9|107913.9|107964.5|107914.5|107956.8|107906.8|25
1728934370000|2024-10-14 19:32:50|107964.1|107914.1|107971.7|107921.7|107972|107922|107964.1|107914.1|16
1728934380000|2024-10-14 19:33:00|107971.5|107921.5|107960.8|107910.8|107973.6|107923.6|107960.8|107910.8|20
1728934390000|2024-10-14 19:33:10|107960.2|107910.2|107956.7|107906.7|107960.2|107910.2|107954.7|107904.7|26
1728934400000|2024-10-14 19:33:20|107957.2|107907.2|107956.9|107906.9|107957.7|107907.7|107956.6|107906.6|9
1728934410000|2024-10-14 19:33:30|107955.6|107905.6|107953.8|107903.8|107957|107907|107953.8|107903.8|4
1728934420000|2024-10-14 19:33:40|107953.3|107903.3|107955.2|107905.2|107960.1|107910.1|107953.3|107903.3|17
1728934430000|2024-10-14 19:33:50|107955.7|107905.7|107956|107906|107958.5|107908.5|107955.7|107905.7|10
1728934440000|2024-10-14 19:34:00|107956.7|107906.7|107956.4|107906.4|107958.2|107908.2|107956.2|107906.2|11
1728934450000|2024-10-14 19:34:10|107956.3|107906.3|107958.8|107908.8|107961.4|107911.4|107956|107906|10
1728934460000|2024-10-14 19:34:20|107958.6|107908.6|107958.6|107908.6|107958.6|107908.6|107958.6|107908.6|1
1728934470000|2024-10-14 19:34:30|107959.2|107909.2|107951|107901|107959.2|107909.2|107944.7|107894.7|17
1728934480000|2024-10-14 19:34:40|107951.1|107901.1|107951.3|107901.3|107951.6|107901.6|107951.1|107901.1|5
1728934490000|2024-10-14 19:34:50|107951.2|107901.2|107952.3|107902.3|107955.8|107905.8|107949.7|107899.7|13
1728934500000|2024-10-14 19:35:00|107952.2|107902.2|107954|107904|107954|107904|107951.6|107901.6|7
1728934510000|2024-10-14 19:35:10|107954.4|107904.4|107954.5|107904.5|107954.7|107904.7|107952.9|107902.9|11
1728934520000|2024-10-14 19:35:20|107955|107905|107954.1|107904.1|107955|107905|107953.7|107903.7|8
1728934530000|2024-10-14 19:35:30|107953.5|107903.5|107953.6|107903.6|107953.8|107903.8|107953.5|107903.5|4
1728934540000|2024-10-14 19:35:40|107953.7|107903.7|107955.7|107905.7|107958.1|107908.1|107953.1|107903.1|8
1728934550000|2024-10-14 19:35:50|107956|107906|107956.3|107906.3|107956.6|107906.6|107956|107906|4
1728934560000|2024-10-14 19:36:00|107956.8|107906.8|107954.5|107904.5|107959.4|107909.4|107954|107904|22
1728934570000|2024-10-14 19:36:10|107954.2|107904.2|107959.6|107909.6|107961|107911|107953.7|107903.7|22
1728934580000|2024-10-14 19:36:20|107959|107909|107957.2|107907.2|107959|107909|107957.2|107907.2|8
1728934590000|2024-10-14 19:36:30|107957.4|107907.4|107957.9|107907.9|107957.9|107907.9|107957.4|107907.4|3
1728934600000|2024-10-14 19:36:40|107958.1|107908.1|107958.2|107908.2|107958.2|107908.2|107958.1|107908.1|2
1728934610000|2024-10-14 19:36:50|107960.3|107910.3|107962.2|107912.2|107962.6|107912.6|107960.3|107910.3|6
1728934620000|2024-10-14 19:37:00|107962.6|107912.6|107963.4|107913.4|107963.4|107913.4|107962.6|107912.6|3
1728934630000|2024-10-14 19:37:10|107963.6|107913.6|107962.8|107912.8|107963.7|107913.7|107962.5|107912.5|7
1728934640000|2024-10-14 19:37:20|107963.1|107913.1|107963.6|107913.6|107963.7|107913.7|107963.1|107913.1|4
1728934650000|2024-10-14 19:37:30|107963.7|107913.7|107960.2|107910.2|107963.7|107913.7|107958.8|107908.8|9
1728934670000|2024-10-14 19:37:50|107960|107910|107960.2|107910.2|107960.4|107910.4|107959.9|107909.9|4
1728934680000|2024-10-14 19:38:00|107960.3|107910.3|107960.3|107910.3|107960.9|107910.9|107960.3|107910.3|5
1728934690000|2024-10-14 19:38:10|107960.8|107910.8|107961.7|107911.7|107967.3|107917.3|107960.7|107910.7|8
1728934700000|2024-10-14 19:38:20|107961.6|107911.6|107961.6|107911.6|107961.6|107911.6|107961.6|107911.6|1
1728934710000|2024-10-14 19:38:30|107961.2|107911.2|107961.1|107911.1|107961.2|107911.2|107961.1|107911.1|2
1728934720000|2024-10-14 19:38:40|107961.4|107911.4|107960|107910|107961.4|107911.4|107960|107910|4
1728934730000|2024-10-14 19:38:50|107960.5|107910.5|107961.8|107911.8|107961.8|107911.8|107960.5|107910.5|5
1728934740000|2024-10-14 19:39:00|107961.9|107911.9|107961.8|107911.8|107961.9|107911.9|107961.8|107911.8|2
1728934750000|2024-10-14 19:39:10|107961.9|107911.9|107962.1|107912.1|107962.1|107912.1|107961.9|107911.9|2
1728934760000|2024-10-14 19:39:20|107961.8|107911.8|107961.9|107911.9|107961.9|107911.9|107961.5|107911.5|4
1728934770000|2024-10-14 19:39:30|107962|107912|107964|107914|107964|107914|107962|107912|6
1728934780000|2024-10-14 19:39:40|107964.1|107914.1|107961.9|107911.9|107964.4|107914.4|107961.9|107911.9|6
1728934790000|2024-10-14 19:39:50|107961.8|107911.8|107962.1|107912.1|107962.3|107912.3|107961.8|107911.8|4
1728934800000|2024-10-14 19:40:00|107962.2|107912.2|107960.2|107910.2|107962.5|107912.5|107956.7|107906.7|12
1728934810000|2024-10-14 19:40:10|107960.4|107910.4|107960.2|107910.2|107960.4|107910.4|107960.1|107910.1|4
1728934820000|2024-10-14 19:40:20|107959.9|107909.9|107963.7|107913.7|107969.1|107919.1|107959.9|107909.9|9
1728934830000|2024-10-14 19:40:30|107964.1|107914.1|107962.3|107912.3|107964.1|107914.1|107962.3|107912.3|9
1728934840000|2024-10-14 19:40:40|107961.9|107911.9|107959|107909|107961.9|107911.9|107958.9|107908.9|5
1728934850000|2024-10-14 19:40:50|107959.3|107909.3|107959|107909|107959.4|107909.4|107959|107909|3
1728934860000|2024-10-14 19:41:00|107958.4|107908.4|107957|107907|107959.2|107909.2|107953.6|107903.6|8
1728934870000|2024-10-14 19:41:10|107956.7|107906.7|107957|107907|107957.1|107907.1|107956.7|107906.7|4
1728934880000|2024-10-14 19:41:20|107956.7|107906.7|107953.7|107903.7|107957.2|107907.2|107952.3|107902.3|17
1728934890000|2024-10-14 19:41:30|107954.8|107904.8|107956.8|107906.8|107958.1|107908.1|107954.8|107904.8|11
1728934900000|2024-10-14 19:41:40|107956.7|107906.7|107956.3|107906.3|107956.7|107906.7|107956.2|107906.2|4
1728934910000|2024-10-14 19:41:50|107956.4|107906.4|107958.6|107908.6|107958.6|107908.6|107956.4|107906.4|6
1728934920000|2024-10-14 19:42:00|107959|107909|107960.5|107910.5|107963.5|107913.5|107959|107909|17
1728934930000|2024-10-14 19:42:10|107960.4|107910.4|107960.9|107910.9|107960.9|107910.9|107960.4|107910.4|4
1728934940000|2024-10-14 19:42:20|107961|107911|107963.2|107913.2|107963.2|107913.2|107961|107911|5
1728934950000|2024-10-14 19:42:30|107963.4|107913.4|107963.4|107913.4|107963.8|107913.8|107962.4|107912.4|8
1728934960000|2024-10-14 19:42:40|107963.5|107913.5|107963.8|107913.8|107963.8|107913.8|107963.5|107913.5|2
1728934970000|2024-10-14 19:42:50|107963.7|107913.7|107963.7|107913.7|107963.7|107913.7|107963.7|107913.7|1
1728934980000|2024-10-14 19:43:00|107964.3|107914.3|107964.4|107914.4|107964.4|107914.4|107963.5|107913.5|6
1728934990000|2024-10-14 19:43:10|107964.5|107914.5|107967.3|107917.3|107967.6|107917.6|107964.5|107914.5|6
1728935000000|2024-10-14 19:43:20|107967.4|107917.4|107967.3|107917.3|107967.4|107917.4|107967.3|107917.3|2
1728935010000|2024-10-14 19:43:30|107967.1|107917.1|107967|107917|107967.2|107917.2|107967|107917|4
1728935020000|2024-10-14 19:43:40|107966.6|107916.6|107974.3|107924.3|107977.2|107927.2|107966.6|107916.6|7
1728935030000|2024-10-14 19:43:50|107974.2|107924.2|107973.4|107923.4|107976.4|107926.4|107971.5|107921.5|19
1728935040000|2024-10-14 19:44:00|107973.5|107923.5|107974.1|107924.1|107974.8|107924.8|107973.5|107923.5|7
1728935050000|2024-10-14 19:44:10|107974.3|107924.3|107966.7|107941.7|107981.5|107942.5|107966.7|107924.3|29
1728935060000|2024-10-14 19:44:20|107966.5|107941.5|107968.4|107943.4|107969|107944|107965.7|107940.7|30
1728935070000|2024-10-14 19:44:30|107968.5|107943.5|107968.5|107943.5|107969.8|107944.8|107967.9|107942.9|21
1728935080000|2024-10-14 19:44:40|107968.6|107943.6|107983.9|107933.9|107986|107946.2|107968.6|107932.4|28
1728935090000|2024-10-14 19:44:50|107982.9|107932.9|107984.1|107934.1|107984.6|107934.6|107982.9|107932.9|8
1728935100000|2024-10-14 19:45:00|107982.7|107932.7|107983.5|107933.5|107984.2|107934.2|107980.7|107930.7|31
1728935110000|2024-10-14 19:45:10|107983.7|107933.7|107982.7|107932.7|107985.7|107935.7|107980.2|107930.2|39
1728935120000|2024-10-14 19:45:20|107982.8|107932.8|107981.9|107931.9|107985.9|107935.9|107981.3|107931.3|35
1728935130000|2024-10-14 19:45:30|107984.9|107934.9|107983.7|107933.7|107987.7|107937.7|107981.8|107931.8|38
1728935140000|2024-10-14 19:45:40|107982.4|107932.4|107984.3|107934.3|107984.4|107934.4|107982|107932|26
1728935150000|2024-10-14 19:45:50|107984.6|107934.6|107982.9|107932.9|107984.6|107934.6|107982.2|107932.2|26
1728935160000|2024-10-14 19:46:00|107983.7|107933.7|107973.3|107948.3|107985.8|107949.3|107970.3|107932.9|27
1728935170000|2024-10-14 19:46:10|107973.2|107948.2|107973.3|107948.3|107975.2|107950.2|107970.5|107945.5|31
1728935180000|2024-10-14 19:46:20|107973.5|107948.5|107977.5|107927.5|107980.9|107950.2|107971.5|107927.4|20
1728935190000|2024-10-14 19:46:30|107977.9|107927.9|107977.9|107927.9|107977.9|107927.9|107977.8|107927.8|3
1728935200000|2024-10-14 19:46:40|107977.5|107927.5|107983.6|107933.6|107985|107935|107977|107927|23
1728935210000|2024-10-14 19:46:50|107986.3|107936.3|107984.8|107934.8|107986.5|107936.5|107983.2|107933.2|26
1728935220000|2024-10-14 19:47:00|107984.9|107934.9|107986.6|107936.6|107987.5|107937.5|107984.9|107934.9|19
1728935230000|2024-10-14 19:47:10|107987.3|107937.3|107987.5|107937.5|107987.5|107937.5|107987.3|107937.3|2
1728935240000|2024-10-14 19:47:20|107987.1|107937.1|107984|107934|107992.8|107942.8|107982.4|107932.4|21
1728935250000|2024-10-14 19:47:30|107984.1|107934.1|107985|107935|107985|107935|107984.1|107934.1|4
1728935260000|2024-10-14 19:47:40|107985.1|107935.1|107985|107935|107985.1|107935.1|107985|107935|8
1728935270000|2024-10-14 19:47:50|107985.1|107935.1|107972.9|107947.9|107985.1|107947.9|107972.8|107935|5
1728935280000|2024-10-14 19:48:00|107972.1|107947.1|107970|107945|107973.1|107948.1|107970|107945|17
1728935290000|2024-10-14 19:48:10|107969.7|107944.7|107984|107934|107987.2|107947.7|107968.6|107933.3|26
1728935300000|2024-10-14 19:48:20|107983.5|107933.5|107984.6|107934.6|107985.7|107935.7|107980.5|107930.5|23
1728935310000|2024-10-14 19:48:30|107985.1|107935.1|107984.7|107934.7|107985.6|107935.6|107984.7|107934.7|8
1728935330000|2024-10-14 19:48:50|107984.8|107934.8|107984|107934|107984.8|107934.8|107984|107934|2
1728935340000|2024-10-14 19:49:00|107984.8|107934.8|107981.3|107931.3|107984.8|107948|107971.3|107928.8|12
1728935350000|2024-10-14 19:49:10|107980.3|107930.3|107977.6|107927.6|107980.3|107930.3|107977.6|107927.6|14
1728935360000|2024-10-14 19:49:20|107977.1|107927.1|107973|107923|107977.1|107927.1|107972.8|107922.8|9
1728935370000|2024-10-14 19:49:30|107972.8|107922.8|107963.7|107913.7|107972.8|107922.8|107959|107909|10
1728935380000|2024-10-14 19:49:40|107963.5|107913.5|107964|107914|107964|107914|107963.5|107913.5|3
1728935390000|2024-10-14 19:49:50|107963.9|107913.9|107963.8|107913.8|107963.9|107913.9|107963.8|107913.8|2
1728935400000|2024-10-14 19:50:00|107963.9|107913.9|107964.6|107914.6|107964.6|107914.6|107963.9|107913.9|5
1728935410000|2024-10-14 19:50:10|107965.5|107915.5|107971.6|107921.6|107971.6|107921.6|107965.5|107915.5|19
1728935420000|2024-10-14 19:50:20|107972.4|107922.4|107978|107928|107981|107931|107972.4|107922.4|30
1728935430000|2024-10-14 19:50:30|107978.3|107928.3|107978.4|107928.4|107978.4|107928.4|107978.3|107928.3|2
1728935440000|2024-10-14 19:50:40|107978.5|107928.5|107978.4|107928.4|107979.2|107929.2|107978.4|107928.4|8
1728935450000|2024-10-14 19:50:50|107978|107928|107969.6|107919.6|107978.4|107928.4|107966.7|107916.7|13
1728935460000|2024-10-14 19:51:00|107966.9|107916.9|107971.8|107921.8|107971.9|107921.9|107965.6|107915.6|19
1728935470000|2024-10-14 19:51:10|107972|107922|107964.7|107914.7|107972|107922|107964.1|107914.1|22
1728935480000|2024-10-14 19:51:20|107964.6|107914.6|107964.8|107914.8|107964.8|107914.8|107964.2|107914.2|3
1728935490000|2024-10-14 19:51:30|107964.9|107914.9|107964.9|107914.9|107964.9|107914.9|107964.9|107914.9|1
1728935500000|2024-10-14 19:51:40|107964.2|107914.2|107955.9|107905.9|107964.2|107914.2|107955.9|107905.9|14
1728935510000|2024-10-14 19:51:50|107955.6|107905.6|107954.4|107904.4|107957.4|107907.4|107954.2|107904.2|22
1728935520000|2024-10-14 19:52:00|107956|107906|107954.5|107904.5|107957.2|107907.2|107953.8|107903.8|16
1728935530000|2024-10-14 19:52:10|107954.7|107904.7|107952|107902|107955.4|107905.4|107952|107902|21
1728935540000|2024-10-14 19:52:20|107952.4|107902.4|107952.5|107902.5|107954.3|107904.3|107952|107902|20
1728935550000|2024-10-14 19:52:30|107952.6|107902.6|107950.3|107900.3|107953.2|107903.2|107949.6|107899.6|16
1728935560000|2024-10-14 19:52:40|107950.6|107900.6|107946.9|107896.9|107950.7|107913.2|107936.9|107896.7|14
1728935570000|2024-10-14 19:52:50|107946.2|107896.2|107941.7|107891.7|107946.6|107896.6|107940|107890|24
1728935580000|2024-10-14 19:53:00|107941.5|107891.5|107937.5|107887.5|107941.6|107891.6|107935.1|107885.1|32
1728935590000|2024-10-14 19:53:10|107937.7|107887.7|107936.3|107886.3|107937.7|107887.7|107932.8|107882.8|26
1728935600000|2024-10-14 19:53:20|107936.6|107886.6|107936.8|107886.8|107938|107888|107934.6|107884.6|37
1728935610000|2024-10-14 19:53:30|107936|107886|107933.1|107883.1|107936|107886|107932|107882|29
1728935620000|2024-10-14 19:53:40|107933.3|107883.3|107931.4|107881.4|107935.6|107885.6|107931.2|107881.2|25
1728935630000|2024-10-14 19:53:50|107932.1|107882.1|107934.2|107884.2|107935.4|107885.4|107931.2|107881.2|21
1728935640000|2024-10-14 19:54:00|107934.1|107884.1|107937.3|107887.3|107944|107894|107931.5|107881.5|23
1728935650000|2024-10-14 19:54:10|107937|107887|107933.8|107883.8|107937|107887|107933.3|107883.3|14
1728935660000|2024-10-14 19:54:20|107933.4|107883.4|107932.5|107882.5|107933.4|107883.4|107932.2|107882.2|7
1728935670000|2024-10-14 19:54:30|107931.4|107881.4|107933.9|107883.9|107934.6|107884.6|107926.7|107876.7|22
1728935680000|2024-10-14 19:54:40|107933.6|107883.6|107934|107884|107934.8|107884.8|107933.4|107883.4|10
1728935690000|2024-10-14 19:54:50|107934.8|107884.8|107935.7|107885.7|107936.2|107886.2|107934.8|107884.8|7
1728935700000|2024-10-14 19:55:00|107935.5|107885.5|107936.9|107886.9|107937.5|107887.5|107935.5|107885.5|12
1728935710000|2024-10-14 19:55:10|107936.4|107886.4|107945.6|107895.6|107949.2|107901.8|107922.4|107885.4|39
1728935720000|2024-10-14 19:55:20|107948.9|107898.9|107950.9|107900.9|107951.6|107901.6|107946.6|107896.6|24
1728935730000|2024-10-14 19:55:30|107950.4|107900.4|107943|107893|107950.4|107900.4|107939.6|107889.6|19
1728935740000|2024-10-14 19:55:40|107942.5|107892.5|107944.7|107894.7|107944.8|107894.8|107938.6|107888.6|23
1728935750000|2024-10-14 19:55:50|107944.3|107894.3|107943|107893|107948.2|107898.2|107943|107893|24
1728935760000|2024-10-14 19:56:00|107941|107891|107932.9|107882.9|107941|107891|107927.8|107877.8|23
1728935770000|2024-10-14 19:56:10|107933|107883|107924.4|107874.4|107933.7|107883.7|107922.5|107872.5|22
1728935780000|2024-10-14 19:56:20|107924.7|107874.7|107922.6|107872.6|107927.2|107877.2|107922.6|107872.6|31
1728935790000|2024-10-14 19:56:30|107922.8|107872.8|107927.7|107877.7|107927.7|107877.7|107922.8|107872.8|18
1728935800000|2024-10-14 19:56:40|107927.2|107877.2|107924.3|107874.3|107927.2|107877.2|107922.8|107872.8|20
1728935810000|2024-10-14 19:56:50|107923.7|107873.7|107928.5|107878.5|107929.9|107879.9|107922.3|107872.3|24
1728935820000|2024-10-14 19:57:00|107929.2|107879.2|107923.3|107873.3|107931.3|107881.3|107922.2|107872.2|30
1728935830000|2024-10-14 19:57:10|107923.2|107873.2|107919.5|107869.5|107924|107874|107919.2|107869.2|11
1728935840000|2024-10-14 19:57:20|107919.6|107869.6|107918.8|107868.8|107919.8|107869.8|107918.8|107868.8|6
1728935850000|2024-10-14 19:57:30|107919|107869|107927.1|107877.1|107928.2|107878.2|107919|107869|23
1728935860000|2024-10-14 19:57:40|107928.2|107878.2|107931.2|107881.2|107931.2|107881.2|107925.7|107875.7|26
1728935870000|2024-10-14 19:57:50|107931.8|107881.8|107931.7|107881.7|107932.1|107882.1|107928|107878|29
1728935880000|2024-10-14 19:58:00|107932.8|107882.8|107938.9|107888.9|107940.2|107890.2|107932.8|107882.8|16
1728935890000|2024-10-14 19:58:10|107939.2|107889.2|107938.7|107888.7|107939.2|107889.2|107937.9|107887.9|11
1728935900000|2024-10-14 19:58:20|107938.2|107888.2|107938.9|107888.9|107938.9|107888.9|107938.2|107888.2|3
1728935910000|2024-10-14 19:58:30|107939.2|107889.2|107927.5|107902.5|107940.4|107905.6|107927.5|107889.2|18
1728935920000|2024-10-14 19:58:40|107927.4|107902.4|107928.3|107903.3|107928.3|107903.3|107927.1|107902.1|7
1728935930000|2024-10-14 19:58:50|107927.8|107902.8|107927.3|107902.3|107928.3|107903.3|107926.6|107901.6|13
1728935940000|2024-10-14 19:59:00|107926.2|107901.2|107925.5|107900.5|107927.6|107902.6|107925.5|107900.5|14
1728935950000|2024-10-14 19:59:10|107925|107900|107923.6|107898.6|107925|107900|107923.4|107898.4|7
1728935960000|2024-10-14 19:59:20|107923.5|107898.5|107925.2|107900.2|107925.3|107900.3|107923.2|107898.2|13
1728935970000|2024-10-14 19:59:30|107925.7|107900.7|107925.4|107900.4|107925.7|107900.7|107925.1|107900.1|5
1728935980000|2024-10-14 19:59:40|107925|107900|107926|107901|107926|107901|107925|107900|4
1728935990000|2024-10-14 19:59:50|107925.9|107900.9|107928.3|107903.3|107928.4|107903.4|107925.9|107900.9|10
1728936000000|2024-10-14 20:00:00|107928.6|107903.6|107931.5|107906.5|107936.8|107911.8|107927.6|107902.6|64
1728936010000|2024-10-14 20:00:10|107930|107905|107936.8|107911.8|107936.9|107911.9|107929.7|107904.7|67
1728936020000|2024-10-14 20:00:20|107933.4|107908.4|107938.1|107913.1|107940.2|107915.2|107933.4|107908.4|67
1728936030000|2024-10-14 20:00:30|107933.7|107908.7|107941.6|107916.6|107956.9|107917.5|107933.7|107901.7|66
1728936040000|2024-10-14 20:00:40|107938.7|107913.7|107946.4|107921.4|107947.9|107922.9|107938.7|107913.7|55
1728936050000|2024-10-14 20:00:50|107946.7|107921.7|107944.9|107919.9|107947.5|107922.5|107943.9|107918.9|42
1728936060000|2024-10-14 20:01:00|107944.8|107919.8|107944.3|107919.3|107944.8|107919.8|107943.2|107918.2|43
1728936070000|2024-10-14 20:01:10|107944.5|107919.5|107943.3|107918.3|107944.7|107919.7|107941.1|107916.1|48
1728936080000|2024-10-14 20:01:20|107943.6|107918.6|107943.9|107918.9|107944.3|107919.3|107941.9|107916.9|49
1728936090000|2024-10-14 20:01:30|107942.3|107917.3|107945.4|107920.4|107945.4|107920.4|107942.2|107917.2|45
1728936100000|2024-10-14 20:01:40|107945.6|107920.6|107945.6|107920.6|107946|107921|107944.2|107919.2|46
1728936110000|2024-10-14 20:01:50|107945.2|107920.2|107945.3|107920.3|107945.7|107920.7|107944|107919|50
1728936120000|2024-10-14 20:02:00|107944.8|107919.8|107945.6|107920.6|107945.6|107920.6|107943.8|107918.8|50
1728936130000|2024-10-14 20:02:10|107945|107920|107943.6|107918.6|107947.6|107922.6|107941.8|107916.8|50
1728936140000|2024-10-14 20:02:20|107943.3|107918.3|107934.8|107909.8|107944.1|107919.1|107934.8|107909.8|44
1728936150000|2024-10-14 20:02:30|107935.3|107910.3|107936.7|107911.7|107937|107912|107935.2|107910.2|7
1728936160000|2024-10-14 20:02:40|107936.4|107911.4|107932.3|107907.3|107936.4|107911.4|107932.3|107907.3|5
1728936170000|2024-10-14 20:02:50|107932.6|107907.6|107932.6|107907.6|107934.4|107909.4|107931.3|107906.3|16
1728936180000|2024-10-14 20:03:00|107932.2|107907.2|107928.9|107903.9|107932.2|107907.2|107928.9|107903.9|7
1728936190000|2024-10-14 20:03:10|107928.4|107903.4|107928.1|107903.1|107928.4|107903.4|107928.1|107903.1|3
1728936200000|2024-10-14 20:03:20|107928|107903|107929.1|107904.1|107929.1|107904.1|107928|107903|6
1728936210000|2024-10-14 20:03:30|107929.3|107904.3|107928.9|107903.9|107930.8|107905.8|107928.9|107903.9|15
1728936220000|2024-10-14 20:03:40|107929.1|107904.1|107928.8|107903.8|107929.4|107904.4|107928.8|107903.8|5
1728936230000|2024-10-14 20:03:50|107928.9|107903.9|107928.7|107903.7|107928.9|107903.9|107928.7|107903.7|2
1728936240000|2024-10-14 20:04:00|107929.2|107904.2|107930.8|107905.8|107931.3|107906.3|107929.2|107904.2|13
1728936250000|2024-10-14 20:04:10|107931.4|107906.4|107930.3|107905.3|107931.5|107906.5|107930.2|107905.2|7
1728936260000|2024-10-14 20:04:20|107930.4|107905.4|107928|107903|107930.4|107905.4|107928|107903|10
1728936270000|2024-10-14 20:04:30|107928.3|107903.3|107928|107903|107928.5|107903.5|107927.8|107902.8|5
1728936280000|2024-10-14 20:04:40|107927.9|107902.9|107929.2|107904.2|107930.1|107905.1|107927.9|107902.9|9
1728936290000|2024-10-14 20:04:50|107928.8|107903.8|107928.2|107903.2|107928.9|107903.9|107928.2|107903.2|8
1728936300000|2024-10-14 20:05:00|107928|107903|107925.5|107900.5|107928.3|107903.3|107925.1|107900.1|10
1728936310000|2024-10-14 20:05:10|107925|107900|107926.4|107876.4|107926.4|107900.1|107919.8|107875.8|8
1728936320000|2024-10-14 20:05:20|107926.9|107876.9|107929.8|107879.8|107930.6|107880.6|107926.9|107876.9|5
1728936330000|2024-10-14 20:05:30|107929.9|107879.9|107929.9|107879.9|107929.9|107879.9|107929.9|107879.9|1
1728936340000|2024-10-14 20:05:40|107930.1|107880.1|107929.5|107879.5|107930.1|107880.1|107929.5|107879.5|3
1728936350000|2024-10-14 20:05:50|107929.6|107879.6|107930.5|107880.5|107930.8|107880.8|107929.6|107879.6|6
1728936360000|2024-10-14 20:06:00|107930.4|107880.4|107930.8|107880.8|107930.8|107880.8|107930.1|107880.1|5
1728936370000|2024-10-14 20:06:10|107930.2|107880.2|107928.5|107878.5|107930.3|107880.3|107928.5|107878.5|9
1728936380000|2024-10-14 20:06:20|107928.7|107878.7|107928.7|107878.7|107928.7|107878.7|107928.7|107878.7|1
1728936390000|2024-10-14 20:06:30|107929|107879|107928.7|107878.7|107929|107879|107928.7|107878.7|3
1728936400000|2024-10-14 20:06:40|107928.6|107878.6|107928.6|107878.6|107928.7|107878.7|107928.6|107878.6|3
1728936410000|2024-10-14 20:06:50|107928|107878|107928|107878|107928|107878|107928|107878|1
1728936420000|2024-10-14 20:07:00|107928.1|107878.1|107928.1|107878.1|107928.1|107878.1|107928.1|107878.1|1
1728936430000|2024-10-14 20:07:10|107928|107878|107928.2|107878.2|107928.2|107878.2|107928|107878|2
1728936440000|2024-10-14 20:07:20|107928.5|107878.5|107923.1|107873.1|107928.5|107878.5|107922.1|107872.1|9
1728936450000|2024-10-14 20:07:30|107923.5|107873.5|107922.5|107872.5|107923.6|107873.6|107922.5|107872.5|5
1728936470000|2024-10-14 20:07:50|107922.4|107872.4|107922.5|107872.5|107922.5|107872.5|107922.4|107872.4|2
1728936480000|2024-10-14 20:08:00|107922.2|107872.2|107923.3|107873.3|107923.8|107873.8|107922.2|107872.2|6
1728936490000|2024-10-14 20:08:10|107923.2|107873.2|107923.9|107873.9|107923.9|107873.9|107923.2|107873.2|3
1728936500000|2024-10-14 20:08:20|107924|107874|107924.6|107874.6|107924.7|107874.7|107923.8|107873.8|10
1728936510000|2024-10-14 20:08:30|107924.7|107874.7|107924.9|107874.9|107924.9|107874.9|107924.6|107874.6|3
1728936520000|2024-10-14 20:08:40|107925.1|107875.1|107925.1|107875.1|107925.1|107875.1|107925.1|107875.1|1
1728936530000|2024-10-14 20:08:50|107925.3|107875.3|107927.1|107877.1|107928.1|107878.1|107925.3|107875.3|7
1728936540000|2024-10-14 20:09:00|107926.7|107876.7|107924.3|107874.3|107926.7|107876.7|107924.3|107874.3|5
1728936550000|2024-10-14 20:09:10|107924.4|107874.4|107924.2|107874.2|107924.4|107874.4|107924.1|107874.1|4
1728936560000|2024-10-14 20:09:20|107923.8|107873.8|107917.8|107867.8|107923.8|107873.8|107917.8|107867.8|7
1728936570000|2024-10-14 20:09:30|107917|107867|107917.2|107867.2|107917.2|107867.2|107917|107867|2
1728936580000|2024-10-14 20:09:40|107917.1|107867.1|107917.4|107867.4|107917.4|107867.4|107917.1|107867.1|2
1728936590000|2024-10-14 20:09:50|107917.5|107867.5|107917.8|107867.8|107917.8|107867.8|107917.5|107867.5|4
1728936600000|2024-10-14 20:10:00|107917.9|107867.9|107918|107868|107918|107868|107917.9|107867.9|4
1728936610000|2024-10-14 20:10:10|107918.1|107868.1|107917.9|107867.9|107918.1|107868.1|107917.9|107867.9|2
1728936620000|2024-10-14 20:10:20|107917.8|107867.8|107917.9|107867.9|107918.1|107868.1|107917.7|107867.7|6
1728936630000|2024-10-14 20:10:30|107918|107868|107918|107868|107918|107868|107918|107868|1
1728936640000|2024-10-14 20:10:40|107917.8|107867.8|107917.9|107867.9|107917.9|107867.9|107917.8|107867.8|2
1728936650000|2024-10-14 20:10:50|107918.8|107868.8|107918.6|107868.6|107918.8|107868.8|107918.6|107868.6|5
1728936660000|2024-10-14 20:11:00|107918.5|107868.5|107918.5|107868.5|107918.5|107868.5|107918.5|107868.5|1
1728936670000|2024-10-14 20:11:10|107918.3|107868.3|107900.7|107850.7|107918.3|107868.3|107893.8|107843.8|17
1728936680000|2024-10-14 20:11:20|107900.9|107850.9|107901.1|107851.1|107901.4|107851.4|107900.9|107850.9|5
1728936690000|2024-10-14 20:11:30|107901|107851|107901.3|107851.3|107901.3|107851.3|107901|107851|4
1728936700000|2024-10-14 20:11:40|107901.2|107851.2|107901.2|107851.2|107901.2|107851.2|107901.2|107851.2|1
1728936710000|2024-10-14 20:11:50|107901.6|107851.6|107901.7|107851.7|107901.7|107851.7|107901.6|107851.6|2
1728936720000|2024-10-14 20:12:00|107900.9|107850.9|107896.8|107846.8|107900.9|107850.9|107896.8|107846.8|7
1728936730000|2024-10-14 20:12:10|107896.6|107846.6|107895.5|107845.5|107896.6|107846.6|107895.3|107845.3|6
1728936740000|2024-10-14 20:12:20|107895.6|107845.6|107895.6|107845.6|107896.4|107846.4|107894.6|107844.6|14
1728936750000|2024-10-14 20:12:30|107895.5|107845.5|107895.4|107845.4|107895.5|107845.5|107895.4|107845.4|2
1728936760000|2024-10-14 20:12:40|107895.3|107845.3|107889.2|107839.2|107895.3|107845.3|107889.2|107839.2|6
1728936770000|2024-10-14 20:12:50|107889.5|107839.5|107890.1|107840.1|107891.3|107841.3|107889.5|107839.5|6
1728936780000|2024-10-14 20:13:00|107890|107840|107885.4|107835.4|107891|107841|107885.4|107835.4|10
1728936790000|2024-10-14 20:13:10|107885.1|107835.1|107884.6|107834.6|107885.2|107835.2|107884.6|107834.6|4
1728936800000|2024-10-14 20:13:20|107884.7|107834.7|107885|107835|107885|107835|107884.7|107834.7|3
1728936820000|2024-10-14 20:13:40|107885.7|107835.7|107885.2|107835.2|107885.7|107835.7|107885|107835|8
1728936830000|2024-10-14 20:13:50|107885.4|107835.4|107885.4|107835.4|107885.4|107835.4|107885.4|107835.4|1
1728936840000|2024-10-14 20:14:00|107885.2|107835.2|107887.4|107837.4|107887.7|107837.7|107885.2|107835.2|7
1728936850000|2024-10-14 20:14:10|107887.6|107837.6|107888|107838|107888.1|107838.1|107887.6|107837.6|4
1728936870000|2024-10-14 20:14:30|107888.5|107838.5|107881.7|107831.7|107888.5|107838.5|107879.9|107829.9|7
1728936880000|2024-10-14 20:14:40|107881.5|107831.5|107880|107830|107881.8|107831.8|107879.8|107829.8|9
1728936890000|2024-10-14 20:14:50|107879.9|107829.9|107879.8|107829.8|107880.1|107830.1|107879.8|107829.8|6
1728936900000|2024-10-14 20:15:00|107879.6|107829.6|107880.4|107830.4|107880.4|107830.4|107879.4|107829.4|5
1728936910000|2024-10-14 20:15:10|107879.7|107829.7|107879.9|107829.9|107879.9|107829.9|107879.7|107829.7|4
1728936920000|2024-10-14 20:15:20|107879.8|107829.8|107879.6|107829.6|107879.9|107829.9|107879.6|107829.6|5
1728936930000|2024-10-14 20:15:30|107880.2|107830.2|107887.6|107837.6|107888|107838|107879.9|107829.9|4
1728936940000|2024-10-14 20:15:40|107886.8|107836.8|107885.4|107835.4|107887|107837|107885.4|107835.4|6
1728936970000|2024-10-14 20:16:10|107885.3|107835.3|107886.5|107836.5|107886.5|107836.5|107885.3|107835.3|4
1728936980000|2024-10-14 20:16:20|107886.7|107836.7|107887|107837|107887|107837|107886.7|107836.7|3
1728936990000|2024-10-14 20:16:30|107887.1|107837.1|107886.9|107836.9|107887.1|107837.1|107886.9|107836.9|3
1728937000000|2024-10-14 20:16:40|107887|107837|107887|107837|107887|107837|107887|107837|1
1728937010000|2024-10-14 20:16:50|107887.3|107837.3|107887.3|107837.3|107887.3|107837.3|107887.3|107837.3|1
1728937020000|2024-10-14 20:17:00|107887.5|107837.5|107887.7|107837.7|107887.7|107837.7|107887.5|107837.5|3
1728937030000|2024-10-14 20:17:10|107888.6|107838.6|107888.8|107838.8|107888.8|107838.8|107888.5|107838.5|6
1728937040000|2024-10-14 20:17:20|107888.9|107838.9|107888.8|107838.8|107888.9|107838.9|107888.8|107838.8|2
1728937050000|2024-10-14 20:17:30|107888.5|107838.5|107888.4|107838.4|107888.5|107838.5|107888.4|107838.4|2
1728937060000|2024-10-14 20:17:40|107888.5|107838.5|107888.4|107838.4|107888.6|107838.6|107888.4|107838.4|3
1728937070000|2024-10-14 20:17:50|107888.5|107838.5|107878.8|107828.8|107888.5|107838.5|107878.8|107828.8|7
1728937080000|2024-10-14 20:18:00|107879.3|107829.3|107879.8|107829.8|107880|107830|107879.3|107829.3|6
1728937100000|2024-10-14 20:18:20|107879.7|107829.7|107879.1|107829.1|107879.7|107829.7|107879.1|107829.1|4
1728937110000|2024-10-14 20:18:30|107879.7|107829.7|107878.8|107828.8|107879.7|107829.7|107878.7|107828.7|3
1728937120000|2024-10-14 20:18:40|107878.7|107828.7|107878.7|107828.7|107878.7|107828.7|107878.6|107828.6|3
1728937130000|2024-10-14 20:18:50|107878.3|107828.3|107877.8|107827.8|107878.3|107828.3|107877.8|107827.8|3
1728937140000|2024-10-14 20:19:00|107877.7|107827.7|107877.7|107827.7|107878|107828|107877.7|107827.7|3
1728937150000|2024-10-14 20:19:10|107877.8|107827.8|107877|107827|107877.9|107827.9|107877|107827|5
1728937160000|2024-10-14 20:19:20|107877.1|107827.1|107875.3|107825.3|107877.1|107827.1|107875|107825|7
1728937170000|2024-10-14 20:19:30|107875.2|107825.2|107875.4|107825.4|107875.4|107825.4|107875.2|107825.2|3
1728937180000|2024-10-14 20:19:40|107875.8|107825.8|107877.4|107827.4|107878|107828|107875.8|107825.8|8
1728937190000|2024-10-14 20:19:50|107877.5|107827.5|107877.3|107827.3|107877.5|107827.5|107877.3|107827.3|2
1728937200000|2024-10-14 20:20:00|107876.8|107826.8|107876.2|107826.2|107876.8|107826.8|107876.2|107826.2|4
1728937210000|2024-10-14 20:20:10|107876.1|107826.1|107876.1|107826.1|107876.1|107826.1|107876.1|107826.1|1
1728937220000|2024-10-14 20:20:20|107876|107826|107874.9|107824.9|107876|107826|107874.9|107824.9|4
1728937230000|2024-10-14 20:20:30|107874.5|107824.5|107868.2|107818.2|107874.5|107824.5|107868.2|107818.2|4
1728937240000|2024-10-14 20:20:40|107867.8|107817.8|107867.8|107817.8|107867.8|107817.8|107867.8|107817.8|1
1728937250000|2024-10-14 20:20:50|107867.7|107817.7|107867.8|107817.8|107867.8|107817.8|107867.7|107817.7|2
1728937260000|2024-10-14 20:21:00|107867.3|107817.3|107869.1|107819.1|107870.3|107820.3|107867.3|107817.3|5
1728937270000|2024-10-14 20:21:10|107869|107819|107866.9|107816.9|107869.2|107819.2|107866.7|107816.7|9
1728937280000|2024-10-14 20:21:20|107866.5|107816.5|107865.1|107815.1|107866.5|107816.5|107865.1|107815.1|4
1728937290000|2024-10-14 20:21:30|107864.8|107814.8|107864.7|107814.7|107864.9|107814.9|107863.9|107813.9|7
1728937300000|2024-10-14 20:21:40|107864.5|107814.5|107863.1|107813.1|107864.5|107814.5|107863.1|107813.1|3
1728937310000|2024-10-14 20:21:50|107862.9|107812.9|107862.5|107812.5|107863.1|107813.1|107862.5|107812.5|5
1728937330000|2024-10-14 20:22:10|107862.8|107812.8|107863|107813|107863|107813|107862.8|107812.8|3
1728937340000|2024-10-14 20:22:20|107862.9|107812.9|107865.5|107815.5|107865.5|107815.5|107862.5|107812.5|9
1728937350000|2024-10-14 20:22:30|107866|107816|107865.6|107815.6|107866|107816|107865.6|107815.6|2
1728937370000|2024-10-14 20:22:50|107865.2|107815.2|107867.5|107817.5|107867.8|107817.8|107865|107815|9
1728937380000|2024-10-14 20:23:00|107867.9|107817.9|107867.4|107817.4|107868.1|107818.1|107867.3|107817.3|5
1728937390000|2024-10-14 20:23:10|107868|107818|107870.7|107820.7|107870.7|107820.7|107868|107818|10
1728937400000|2024-10-14 20:23:20|107870.8|107820.8|107870.8|107820.8|107870.8|107820.8|107870.8|107820.8|1
1728937410000|2024-10-14 20:23:30|107870.7|107820.7|107869.6|107819.6|107870.8|107820.8|107869.6|107819.6|6
1728937420000|2024-10-14 20:23:40|107869.7|107819.7|107869.9|107819.9|107869.9|107819.9|107869.7|107819.7|2
1728937430000|2024-10-14 20:23:50|107870|107820|107870.1|107820.1|107870.1|107820.1|107870|107820|2
1728937440000|2024-10-14 20:24:00|107869.2|107819.2|107869.4|107819.4|107869.4|107819.4|107869.2|107819.2|2
1728937450000|2024-10-14 20:24:10|107869.3|107819.3|107874.2|107824.2|107874.2|107824.2|107869.3|107819.3|10
1728937460000|2024-10-14 20:24:20|107874|107824|107874.1|107824.1|107874.1|107824.1|107874|107824|2
1728937470000|2024-10-14 20:24:30|107876.1|107826.1|107877.9|107827.9|107878.7|107828.7|107875.8|107825.8|8
1728937480000|2024-10-14 20:24:40|107878|107828|107877.8|107827.8|107878.8|107828.8|107877.8|107827.8|7
1728937490000|2024-10-14 20:24:50|107878.6|107828.6|107878.7|107828.7|107878.7|107828.7|107877.8|107827.8|4
1728937500000|2024-10-14 20:25:00|107878.8|107828.8|107876.1|107826.1|107878.8|107828.8|107876.1|107826.1|10
1728937510000|2024-10-14 20:25:10|107876.2|107826.2|107876.1|107826.1|107877.1|107827.1|107876.1|107826.1|9
1728937520000|2024-10-14 20:25:20|107876|107826|107876.2|107826.2|107877.2|107827.2|107876|107826|11
1728937530000|2024-10-14 20:25:30|107877.2|107827.2|107876.1|107826.1|107877.4|107827.4|107876.1|107826.1|9
1728937540000|2024-10-14 20:25:40|107876.2|107826.2|107875.9|107825.9|107877.2|107827.2|107875.8|107825.8|7
1728937550000|2024-10-14 20:25:50|107876|107826|107876.1|107826.1|107876.1|107826.1|107876|107826|2
1728937580000|2024-10-14 20:26:20|107876.2|107826.2|107877.7|107827.7|107881.2|107831.2|107876.1|107826.1|9
1728937590000|2024-10-14 20:26:30|107877.8|107827.8|107878.3|107828.3|107878.3|107828.3|107877.6|107827.6|4
1728937600000|2024-10-14 20:26:40|107878|107828|107881.9|107831.9|107881.9|107831.9|107878|107828|6
1728937610000|2024-10-14 20:26:50|107881.8|107831.8|107882.5|107832.5|107882.5|107832.5|107881.8|107831.8|5
1728937620000|2024-10-14 20:27:00|107882.4|107832.4|107881.9|107831.9|107882.5|107832.5|107881.9|107831.9|4
1728937630000|2024-10-14 20:27:10|107880.9|107830.9|107881.2|107831.2|107881.9|107831.9|107880.9|107830.9|5
1728937650000|2024-10-14 20:27:30|107881.3|107831.3|107881.6|107831.6|107881.6|107831.6|107880.3|107830.3|4
1728937660000|2024-10-14 20:27:40|107880.3|107830.3|107880.4|107830.4|107881.6|107831.6|107880.3|107830.3|5
1728937670000|2024-10-14 20:27:50|107880.3|107830.3|107881|107831|107881|107831|107880.3|107830.3|5
1728937680000|2024-10-14 20:28:00|107881.1|107831.1|107880.8|107830.8|107881.1|107831.1|107880.8|107830.8|2
1728937690000|2024-10-14 20:28:10|107880.9|107830.9|107880.9|107830.9|107880.9|107830.9|107880.9|107830.9|1
1728937700000|2024-10-14 20:28:20|107880.8|107830.8|107881.3|107831.3|107881.5|107831.5|107880.7|107830.7|4
1728937710000|2024-10-14 20:28:30|107881.2|107831.2|107880.8|107830.8|107881.2|107831.2|107880.8|107830.8|4
1728937720000|2024-10-14 20:28:40|107880.9|107830.9|107881|107831|107881|107831|107880.8|107830.8|3
1728937730000|2024-10-14 20:28:50|107881.4|107831.4|107884.7|107834.7|107884.7|107834.7|107881.4|107831.4|4
1728937740000|2024-10-14 20:29:00|107885.3|107835.3|107855.5|107805.5|107886|107836|107855.4|107805.4|26
1728937750000|2024-10-14 20:29:10|107853.5|107803.5|107847.2|107797.2|107853.5|107803.5|107844.4|107794.4|47
1728937760000|2024-10-14 20:29:20|107846.6|107796.6|107853.3|107803.3|107860|107810|107846.6|107796.6|48
1728937770000|2024-10-14 20:29:30|107852.8|107802.8|107856.6|107806.6|107860.3|107810.3|107852.8|107802.8|44
1728937780000|2024-10-14 20:29:40|107855.2|107805.2|107850.5|107800.5|107855.2|107805.2|107850.3|107800.3|16
1728937790000|2024-10-14 20:29:50|107850.2|107800.2|107849.6|107799.6|107853|107803|107848.1|107798.1|36
1728937800000|2024-10-14 20:30:00|107849.5|107799.5|107848.4|107798.4|107851|107801|107846.8|107796.8|39
1728937810000|2024-10-14 20:30:10|107848.6|107798.6|107845.8|107795.8|107849.1|107799.1|107845.8|107795.8|14
1728937820000|2024-10-14 20:30:20|107846.5|107796.5|107838|107788|107846.5|107796.5|107837.5|107787.5|11
1728937830000|2024-10-14 20:30:30|107837.8|107787.8|107839.7|107789.7|107840.9|107790.9|107837.8|107787.8|23
1728937840000|2024-10-14 20:30:40|107840.2|107790.2|107839.7|107789.7|107841.3|107791.3|107835.3|107785.3|22
1728937850000|2024-10-14 20:30:50|107839.9|107789.9|107840.4|107790.4|107842.9|107792.9|107835.8|107785.8|26
1728937860000|2024-10-14 20:31:00|107840.6|107790.6|107849.7|107799.7|107851.5|107801.5|107839.6|107789.6|31
1728937870000|2024-10-14 20:31:10|107849.8|107799.8|107849.8|107799.8|107851.3|107801.3|107845.8|107795.8|74
1728937880000|2024-10-14 20:31:20|107849.7|107799.7|107849|107799|107850.4|107800.4|107845.9|107795.9|31
1728937890000|2024-10-14 20:31:30|107849.2|107799.2|107850.7|107800.7|107851.9|107801.9|107848.2|107798.2|59
1728937900000|2024-10-14 20:31:40|107851|107801|107849.3|107799.3|107853.6|107803.6|107848.3|107798.3|56
1728937910000|2024-10-14 20:31:50|107850.2|107800.2|107850.5|107800.5|107851.4|107801.4|107848.5|107798.5|60
1728937920000|2024-10-14 20:32:00|107849.8|107799.8|107850.7|107800.7|107853.4|107803.4|107847.8|107797.8|40
1728937930000|2024-10-14 20:32:10|107850.8|107800.8|107851.7|107801.7|107853|107803|107849.9|107799.9|27
1728937940000|2024-10-14 20:32:20|107852.3|107802.3|107849.9|107799.9|107852.5|107802.5|107849.9|107799.9|34
1728937950000|2024-10-14 20:32:30|107849.7|107799.7|107850.4|107800.4|107851.9|107801.9|107847.5|107797.5|42
1728937960000|2024-10-14 20:32:40|107848.9|107798.9|107856.4|107806.4|107856.4|107806.4|107848.9|107798.9|43
1728937970000|2024-10-14 20:32:50|107854.2|107804.2|107855.5|107805.5|107857|107807|107854.2|107804.2|48
1728937980000|2024-10-14 20:33:00|107856.6|107806.6|107853.9|107803.9|107858.8|107808.8|107853.2|107803.2|51
1728937990000|2024-10-14 20:33:10|107853.8|107803.8|107854.1|107804.1|107854.6|107804.6|107853.1|107803.1|13
1728938000000|2024-10-14 20:33:20|107854.5|107804.5|107854.3|107804.3|107855.2|107805.2|107853.1|107803.1|18
1728938010000|2024-10-14 20:33:30|107854.4|107804.4|107855.8|107805.8|107855.8|107805.8|107854.3|107804.3|5
1728938020000|2024-10-14 20:33:40|107855.2|107805.2|107858.1|107808.1|107860.3|107810.3|107854.6|107804.6|44
1728938030000|2024-10-14 20:33:50|107858|107808|107858.6|107808.6|107863.8|107813.8|107856.6|107806.6|46
1728938040000|2024-10-14 20:34:00|107858.8|107808.8|107861.8|107811.8|107861.8|107811.8|107858.8|107808.8|27
1728938050000|2024-10-14 20:34:10|107862|107812|107864.2|107814.2|107866.1|107816.1|107862|107812|26
1728938060000|2024-10-14 20:34:20|107864.3|107814.3|107866.1|107816.1|107867.2|107817.2|107864.3|107814.3|32
1728938070000|2024-10-14 20:34:30|107866|107816|107867.7|107817.7|107867.7|107817.7|107865.9|107815.9|16
1728938080000|2024-10-14 20:34:40|107868.7|107818.7|107870.5|107820.5|107870.5|107820.5|107868.2|107818.2|20
1728938090000|2024-10-14 20:34:50|107870.6|107820.6|107869.5|107819.5|107870.6|107820.6|107869.5|107819.5|10
1728938100000|2024-10-14 20:35:00|107870|107820|107869.8|107819.8|107870.1|107820.1|107869.8|107819.8|7
1728938110000|2024-10-14 20:35:10|107869.3|107819.3|107869|107819|107869.5|107819.5|107866.6|107816.6|11
1728938120000|2024-10-14 20:35:20|107867.7|107817.7|107868.2|107818.2|107868.2|107818.2|107866.3|107816.3|9
1728938130000|2024-10-14 20:35:30|107868|107818|107866.9|107816.9|107869|107819|107866.2|107816.2|16
1728938140000|2024-10-14 20:35:40|107867.2|107817.2|107869.5|107819.5|107869.5|107819.5|107866.1|107816.1|18
1728938150000|2024-10-14 20:35:50|107869.4|107819.4|107869|107819|107870.9|107820.9|107866.5|107816.5|25
1728938160000|2024-10-14 20:36:00|107868.8|107818.8|107864.6|107814.6|107868.8|107818.8|107863.8|107813.8|24
1728938170000|2024-10-14 20:36:10|107864.7|107814.7|107865.1|107815.1|107865.1|107815.1|107864.5|107814.5|5
1728938180000|2024-10-14 20:36:20|107865|107815|107864.9|107814.9|107865.5|107815.5|107864.6|107814.6|10
1728938190000|2024-10-14 20:36:30|107865|107815|107865.1|107815.1|107866|107816|107863.7|107813.7|12
1728938200000|2024-10-14 20:36:40|107865.7|107815.7|107860.5|107810.5|107865.7|107815.7|107860.5|107810.5|13
1728938210000|2024-10-14 20:36:50|107860.8|107810.8|107860.6|107810.6|107860.8|107810.8|107859.8|107809.8|5
1728938220000|2024-10-14 20:37:00|107860.5|107810.5|107860.7|107810.7|107861.2|107811.2|107860.5|107810.5|5
1728938230000|2024-10-14 20:37:10|107860.9|107810.9|107861.1|107811.1|107861.1|107811.1|107860.9|107810.9|3
1728938240000|2024-10-14 20:37:20|107861|107811|107861.8|107811.8|107862.5|107812.5|107861|107811|4
1728938250000|2024-10-14 20:37:30|107860.6|107810.6|107861.8|107811.8|107864.7|107814.7|107860.5|107810.5|16
1728938260000|2024-10-14 20:37:40|107861.9|107811.9|107862.5|107812.5|107862.5|107812.5|107861|107811|8
1728938270000|2024-10-14 20:37:50|107862.6|107812.6|107863.4|107813.4|107863.5|107813.5|107862.6|107812.6|5
1728938280000|2024-10-14 20:38:00|107863.6|107813.6|107862.5|107812.5|107863.7|107813.7|107862.4|107812.4|6
1728938290000|2024-10-14 20:38:10|107862.1|107812.1|107858.4|107808.4|107862.8|107812.8|107858.2|107808.2|12
1728938300000|2024-10-14 20:38:20|107858.5|107808.5|107858.6|107808.6|107858.6|107808.6|107857.4|107807.4|8
1728938310000|2024-10-14 20:38:30|107858.9|107808.9|107894.4|107844.4|107898.5|107848.5|107858.3|107808.3|30
1728938320000|2024-10-14 20:38:40|107894.1|107844.1|107893.6|107843.6|107901.3|107851.3|107893.6|107843.6|29
1728938330000|2024-10-14 20:38:50|107894.1|107844.1|107892|107842|107896.1|107846.1|107892|107842|47
1728938340000|2024-10-14 20:39:00|107893.4|107843.4|107892.3|107842.3|107894.8|107844.8|107891.4|107841.4|51
1728938350000|2024-10-14 20:39:10|107894.6|107844.6|107895.4|107845.4|107898.2|107848.2|107893|107843|35
1728938360000|2024-10-14 20:39:20|107895.6|107845.6|107891|107841|107896.8|107846.8|107891|107841|36
1728938370000|2024-10-14 20:39:30|107889.8|107839.8|107888.1|107838.1|107889.8|107839.8|107888.1|107838.1|5
1728938380000|2024-10-14 20:39:40|107888|107838|107887.7|107837.7|107888|107838|107887.7|107837.7|3
1728938390000|2024-10-14 20:39:50|107887.8|107837.8|107888.9|107838.9|107888.9|107838.9|107887.7|107837.7|5
1728938400000|2024-10-14 20:40:00|107888.7|107838.7|107910.9|107860.9|107910.9|107860.9|107886.8|107836.8|25
1728938410000|2024-10-14 20:40:10|107911.1|107861.1|107910.9|107860.9|107911.2|107861.2|107910.3|107860.3|11
1728938420000|2024-10-14 20:40:20|107910.4|107860.4|107914.8|107864.8|107915.6|107865.6|107909.1|107859.1|38
1728938430000|2024-10-14 20:40:30|107914.9|107864.9|107910.4|107860.4|107914.9|107864.9|107908.7|107858.7|27
1728938440000|2024-10-14 20:40:40|107912.4|107862.4|107915.5|107865.5|107916|107866|107912|107862|41
1728938450000|2024-10-14 20:40:50|107914.1|107864.1|107913.4|107863.4|107916.1|107866.1|107912.3|107862.3|54
1728938460000|2024-10-14 20:41:00|107913.3|107863.3|107911.3|107861.3|107916.9|107866.9|107909.6|107859.6|67
1728938470000|2024-10-14 20:41:10|107911.1|107861.1|107916.1|107866.1|107922.2|107872.2|107910.7|107860.7|54
1728938480000|2024-10-14 20:41:20|107914.9|107864.9|107911.9|107861.9|107916.3|107866.3|107910.3|107860.3|58
1728938490000|2024-10-14 20:41:30|107912.7|107862.7|107916.5|107866.5|107917.2|107867.2|107910.3|107860.3|59
1728938500000|2024-10-14 20:41:40|107917.1|107867.1|107916.1|107866.1|107917.8|107867.8|107914.9|107864.9|45
1728938510000|2024-10-14 20:41:50|107916|107866|107917.4|107867.4|107918.1|107868.1|107916|107866|8
1728938520000|2024-10-14 20:42:00|107917.3|107867.3|107916.9|107866.9|107917.5|107867.5|107916.9|107866.9|4
1728938530000|2024-10-14 20:42:10|107916.2|107866.2|107916.3|107866.3|107916.8|107866.8|107915.4|107865.4|7
1728938540000|2024-10-14 20:42:20|107916.4|107866.4|107916.4|107866.4|107916.4|107866.4|107916.4|107866.4|1
1728938550000|2024-10-14 20:42:30|107916.3|107866.3|107940.4|107890.4|107940.4|107890.4|107916.3|107866.3|28
1728938560000|2024-10-14 20:42:40|107940.5|107890.5|107917.2|107867.2|107940.6|107890.6|107917.2|107867.2|34
1728938570000|2024-10-14 20:42:50|107918.2|107868.2|107929.1|107879.1|107929.1|107879.1|107909.6|107859.6|38
1728938580000|2024-10-14 20:43:00|107929.4|107879.4|107929.7|107879.7|107930.3|107880.3|107928.2|107878.2|16
1728938590000|2024-10-14 20:43:10|107930.3|107880.3|107945.4|107895.4|107982.3|107896.5|107928.4|107851.4|30
1728938600000|2024-10-14 20:43:20|107945.6|107895.6|107992.3|107859.1|107992.4|107898.1|107945.3|107859.1|36
1728938610000|2024-10-14 20:43:30|107991.8|107859.9|107955.7|107905.7|107993.8|107906.7|107950|107859.9|31
1728938620000|2024-10-14 20:43:40|107955.6|107905.6|107956.6|107906.6|108004|107908|107955.6|107869.5|27
1728938630000|2024-10-14 20:43:50|107961.6|107911.6|107962.7|107912.7|107963|107913|107961.6|107911.6|7
1728938640000|2024-10-14 20:44:00|107962.4|107912.4|107957.8|107907.8|108001.2|107916.8|107957.8|107872.4|19
1728938650000|2024-10-14 20:44:10|107957.6|107907.6|107963.6|107913.6|107999.2|107916.5|107957.6|107873.8|11
1728938660000|2024-10-14 20:44:20|107963.5|107913.5|107969.3|107919.3|108004.4|107919.3|107957.8|107869.9|24
1728938670000|2024-10-14 20:44:30|107970|107920|108016.5|107890.8|108016.5|107927|107957.6|107888.1|32
1728938680000|2024-10-14 20:44:40|107979.3|107929.3|107979.1|107929.1|108026|107930.5|107979.1|107892|24
1728938690000|2024-10-14 20:44:50|108011.4|107885.6|108014.2|107885.7|108026|107923.2|107969.9|107881.5|29
1728938700000|2024-10-14 20:45:00|108013.8|107886.5|107980.1|107930.1|108022.4|107931.6|107974.4|107886.5|18
1728938710000|2024-10-14 20:45:10|107980.9|107930.9|107979.9|107929.9|107981.6|107931.6|107978.8|107928.8|16
1728938720000|2024-10-14 20:45:20|107980.3|107930.3|107991.9|107941.9|107992.8|107942.8|107980.3|107930.3|18
1728938730000|2024-10-14 20:45:30|107993.4|107943.4|107994.7|107944.7|107997|107947|107988.5|107938.5|18
1728938740000|2024-10-14 20:45:40|107994.8|107944.8|107997.5|107947.5|107997.5|107947.5|107989.7|107939.7|20
1728938750000|2024-10-14 20:45:50|107995.4|107945.4|107990.4|107940.4|107997.9|107947.9|107990.4|107940.4|37
1728938760000|2024-10-14 20:46:00|107990|107940|107993|107943|107993|107943|107989.8|107939.8|22
1728938770000|2024-10-14 20:46:10|107991.2|107941.2|107995.5|107945.5|107997.7|107947.7|107991.2|107941.2|38
1728938780000|2024-10-14 20:46:20|107997.3|107947.3|107996.3|107946.3|107999.5|107949.5|107995|107945|55
1728938790000|2024-10-14 20:46:30|107995.3|107945.3|107996.2|107946.2|107997.4|107947.4|107992.2|107942.2|57
1728938800000|2024-10-14 20:46:40|107994.4|107944.4|108000.5|107950.5|108001.6|107951.6|107994.4|107944.4|28
1728938810000|2024-10-14 20:46:50|108000.4|107950.4|107999.8|107949.8|108001.9|107951.9|107998.9|107948.9|20
1728938820000|2024-10-14 20:47:00|107999.6|107949.6|108012.6|107962.6|108055.6|107968.1|107999|107919.1|34
1728938830000|2024-10-14 20:47:10|108013.5|107963.5|108012.7|107962.7|108013.7|107963.7|108012.6|107962.6|6
1728938840000|2024-10-14 20:47:20|108018.1|107968.1|108017.5|107967.5|108018.1|107968.1|108013|107963|14
1728938850000|2024-10-14 20:47:30|108016.3|107966.3|108013.5|107963.5|108020.5|107970.5|108012.9|107962.9|21
1728938860000|2024-10-14 20:47:40|108013.3|107963.3|108020.1|107970.1|108023.5|107973.5|108013.3|107963.3|19
1728938870000|2024-10-14 20:47:50|108021.4|107971.4|108023.7|107973.7|108024.1|107974.1|108019.2|107969.2|29
1728938880000|2024-10-14 20:48:00|108021.9|107971.9|108027.9|107977.9|108027.9|107977.9|108017.5|107967.5|31
1728938890000|2024-10-14 20:48:10|108028.4|107978.4|108034.6|107984.6|108034.6|107984.6|108028.4|107978.4|11
1728938900000|2024-10-14 20:48:20|108036|107986|108039.1|107989.1|108040.6|107990.6|108033.6|107983.6|29
1728938910000|2024-10-14 20:48:30|108038.2|107988.2|108029.8|107979.8|108039.5|107989.5|108028.7|107978.7|38
1728938920000|2024-10-14 20:48:40|108029.5|107979.5|108033|107983|108037.7|107987.7|108029.5|107979.5|38
1728938930000|2024-10-14 20:48:50|108032.5|107982.5|108043.2|107993.2|108043.5|107993.5|108029.4|107979.4|33
1728938940000|2024-10-14 20:49:00|108035.7|107985.7|108028.1|107978.1|108035.7|107985.7|108027.4|107977.4|33
1728938950000|2024-10-14 20:49:10|108028.9|107978.9|108022.9|107972.9|108063.1|107987.3|108022.9|107931.2|38
1728938960000|2024-10-14 20:49:20|108024|107974|108034.2|107984.2|108034.7|107984.7|108024|107974|23
1728938970000|2024-10-14 20:49:30|108035.7|107985.7|108029.6|107979.6|108036.5|107986.5|108029.6|107979.6|21
1728938980000|2024-10-14 20:49:40|108030.4|107980.4|108034.3|107984.3|108036.6|107986.6|108030.4|107980.4|34
1728938990000|2024-10-14 20:49:50|108035.5|107985.5|108039.9|107989.9|108040.3|107990.3|108034.8|107984.8|28
1728939000000|2024-10-14 20:50:00|108038.6|107988.6|108046.4|107996.4|108081.5|107997.6|108028.6|107947.9|37
1728939010000|2024-10-14 20:50:10|108045.1|107995.1|108039.2|107989.2|108047|107997|108039.2|107989.2|27
1728939020000|2024-10-14 20:50:20|108046.2|107996.2|108044.5|107994.5|108046.2|107996.2|108035.1|107985.1|29
1728939030000|2024-10-14 20:50:30|108042.4|107992.4|108040.2|107990.2|108042.4|107992.4|108031.4|107981.4|21
1728939040000|2024-10-14 20:50:40|108041.1|107991.1|108039.6|107989.6|108041.6|107991.6|108032.9|107982.9|40
1728939050000|2024-10-14 20:50:50|108039.5|107989.5|108042.2|107992.2|108045.1|107995.1|108037.2|107987.2|40
1728939060000|2024-10-14 20:51:00|108043.1|107993.1|108047.4|107997.4|108047.4|107997.4|108035.6|107985.6|30
1728939070000|2024-10-14 20:51:10|108047.3|107997.3|108030.2|107980.2|108047.3|107997.3|108030.2|107980.2|45
1728939080000|2024-10-14 20:51:20|108029.7|107979.7|108030.4|107980.4|108033.9|107983.9|108027.7|107977.7|18
1728939090000|2024-10-14 20:51:30|108030.8|107980.8|108032.1|107982.1|108033.1|107983.1|108028.4|107978.4|19
1728939100000|2024-10-14 20:51:40|108026.4|107976.4|108020.2|107970.2|108032.5|107982.5|108020.2|107970.2|17
1728939110000|2024-10-14 20:51:50|108025.7|107975.7|108016.1|107966.1|108025.7|107975.7|108014.4|107964.4|10
1728939120000|2024-10-14 20:52:00|108015.9|107965.9|108012.6|107962.6|108015.9|107965.9|108011.8|107961.8|16
1728939130000|2024-10-14 20:52:10|108013.2|107963.2|108013.6|107963.6|108018.5|107968.5|108012.2|107962.2|13
1728939140000|2024-10-14 20:52:20|108009.2|107959.2|108015|107965|108015|107965|108009|107959|9
1728939150000|2024-10-14 20:52:30|108015.8|107965.8|108014.4|107964.4|108015.8|107965.8|108010.3|107960.3|8
1728939160000|2024-10-14 20:52:40|108015.3|107965.3|108014|107964|108015.4|107965.4|108014|107964|5
1728939170000|2024-10-14 20:52:50|108014.8|107964.8|108010.2|107960.2|108015.4|107965.4|108010.2|107960.2|5
1728939180000|2024-10-14 20:53:00|108009.5|107959.5|108014.8|107964.8|108014.8|107964.8|108008.7|107958.7|9
1728939190000|2024-10-14 20:53:10|108012.5|107962.5|108006.2|107956.2|108012.5|107962.5|108006|107956|11
1728939200000|2024-10-14 20:53:20|108005.6|107955.6|108001.2|107951.2|108005.6|107955.6|108001|107951|5
1728939210000|2024-10-14 20:53:30|108000.9|107950.9|108003.4|107953.4|108003.5|107953.5|108000.9|107950.9|4
1728939220000|2024-10-14 20:53:40|108003.5|107953.5|107995.6|107945.6|108004.2|107954.2|107995.6|107945.6|15
1728939230000|2024-10-14 20:53:50|107996|107946|108006.5|107956.5|108008.7|107958.7|107989|107939|23
1728939240000|2024-10-14 20:54:00|108006.4|107956.4|108003.7|107953.7|108006.8|107956.8|108003.6|107953.6|12
1728939250000|2024-10-14 20:54:10|108003.6|107953.6|108012.3|107962.3|108013.3|107963.3|107999.6|107949.6|23
1728939260000|2024-10-14 20:54:20|108012.2|107962.2|108022.6|107972.6|108023.8|107973.8|108012.2|107962.2|14
1728939270000|2024-10-14 20:54:30|108023|107973|108017.3|107967.3|108025.9|107975.9|108017.1|107967.1|28
1728939280000|2024-10-14 20:54:40|108020.5|107970.5|108019.3|107969.3|108022.8|107972.8|108011.6|107961.6|37
1728939290000|2024-10-14 20:54:50|108019.2|107969.2|108017.8|107967.8|108019.3|107969.3|108014|107964|17
1728939300000|2024-10-14 20:55:00|108015.3|107965.3|107997.5|107947.5|108015.3|107965.3|107996.4|107946.4|12
1728939310000|2024-10-14 20:55:10|107997.2|107947.2|107996.3|107946.3|107997.7|107947.7|107995.5|107945.5|7
1728939320000|2024-10-14 20:55:20|107996|107946|108056.7|107922.9|108079|107951.5|107996|107920.7|45
1728939330000|2024-10-14 20:55:30|108054.5|107924.7|108053|107921.3|108057|107924.7|108052.9|107920.8|21
1728939340000|2024-10-14 20:55:40|108052.9|107921.4|108054.9|107926.8|108054.9|107926.9|108052.9|107921.1|12
1728939350000|2024-10-14 20:55:50|108053.7|107925.9|108046|107920.3|108058.4|107925.9|108046|107917.5|18
1728939360000|2024-10-14 20:56:00|108046.8|107917.5|108060.4|107933.1|108062.3|107975.8|108013.4|107917.5|26
1728939370000|2024-10-14 20:56:10|108059.6|107933.3|108021.8|107971.8|108059.6|107972.9|108021.2|107933.3|17
1728939380000|2024-10-14 20:56:20|108022.5|107972.5|108018.5|107968.5|108071.5|107972.6|108016.4|107934.8|38
1728939390000|2024-10-14 20:56:30|108018.7|107968.7|108013.6|107963.6|108068|107975.4|108013.6|107929|27
1728939400000|2024-10-14 20:56:40|108011.5|107961.5|108013.3|107963.3|108066.9|107963.3|108009.6|107919.1|22
1728939410000|2024-10-14 20:56:50|108012.9|107962.9|108046.8|107917.3|108072.7|107962.9|108004.8|107913.1|40
1728939420000|2024-10-14 20:57:00|108045.8|107918.4|108050|107909.6|108055.8|107959.3|108004.7|107909.5|29
1728939430000|2024-10-14 20:57:10|108048.9|107909.2|108068|107912.7|108068|107917.1|108043.8|107909|29
1728939440000|2024-10-14 20:57:20|108065.1|107914.6|108061.7|107898.6|108065.1|107918.1|108045.9|107898.6|33
1728939450000|2024-10-14 20:57:30|108061.4|107899.2|108056.8|107895.7|108061.4|107909.7|108056.4|107895.7|23
1728939460000|2024-10-14 20:57:40|108057.4|107896.1|108058.8|107904.1|108066.7|107906.9|108057.4|107893.1|28
1728939470000|2024-10-14 20:57:50|108058.9|107903.8|108055.3|107896.8|108060|107904.6|108052.6|107896.8|31
1728939480000|2024-10-14 20:58:00|108055.2|107896.7|108054.2|107894.2|108059.8|107898.9|108049.1|107891.6|18
1728939490000|2024-10-14 20:58:10|108053.8|107889.6|108048.1|107893.7|108054.8|107896.6|108045.8|107887.8|25
1728939500000|2024-10-14 20:58:20|108050.1|107895.8|108048.1|107897.5|108052.6|107900.5|108043.9|107891.4|31
1728939510000|2024-10-14 20:58:30|108047.5|107896.7|108041|107890.5|108051|107900|108041|107890.5|32
1728939520000|2024-10-14 20:58:40|108040.5|107890.1|108051.3|107886.4|108061.1|107896.8|108040.5|107886.4|22
1728939530000|2024-10-14 20:58:50|108051.1|107885.9|108041.9|107894.8|108052.6|107900|108041.9|107885.9|34
1728939540000|2024-10-14 20:59:00|108042.3|107891.7|108037.9|107886.6|108045.3|107896.4|108037.7|107882.4|30
1728939550000|2024-10-14 20:59:10|108037.8|107886.7|108040.1|107882.4|108040.1|107887.3|108037.8|107882.4|20
1728939560000|2024-10-14 20:59:20|108040.6|107882.9|108043.1|107883.1|108050.1|107890.5|108040.6|107879|32
1728939570000|2024-10-14 20:59:30|108050.1|107878.2|108049.3|107867.6|108051|107879.7|108048.8|107864.5|24
1728939580000|2024-10-14 20:59:40|108051.1|107867.4|108051.4|107878|108071.3|107880.4|108044.7|107865.5|23
1728939590000|2024-10-14 20:59:50|108053.1|107877.9|108055.6|107868.3|108060.6|107878.2|108047.4|107858.7|19
1728939600000|2024-10-14 21:00:00|108054.5|107854.5|108054.5|107854.5|108054.5|107854.5|108054.5|107854.5|1
1728939630000|2024-10-14 21:00:30|108024.5|107824.5|108024.5|107824.5|108024.5|107824.5|108024.5|107824.5|1
1728939660000|2024-10-14 21:01:00|108033|107833|108033|107833|108033|107833|108033|107833|1
1728939670000|2024-10-14 21:01:10|108032.9|107832.9|108032.9|107832.9|108032.9|107832.9|108032.9|107832.9|1
1728939700000|2024-10-14 21:01:40|108002.6|107802.6|108002.6|107802.6|108002.6|107802.6|108002.6|107802.6|1
1728939710000|2024-10-14 21:01:50|107995.1|107795.1|107995.1|107795.1|107995.1|107795.1|107995.1|107795.1|1
1728939720000|2024-10-14 21:02:00|108010.5|107810.5|108000.9|107800.9|108010.5|107810.5|108000.9|107800.9|2
1728939760000|2024-10-14 21:02:40|108006.9|107806.9|108006.9|107806.9|108006.9|107806.9|108006.9|107806.9|1
1728939770000|2024-10-14 21:02:50|107989.3|107789.3|107989.3|107789.3|107989.3|107789.3|107989.3|107789.3|1
1728939780000|2024-10-14 21:03:00|107989.5|107789.5|107989.5|107789.5|107989.5|107789.5|107989.5|107789.5|1
1728939800000|2024-10-14 21:03:20|107990.3|107790.3|107990.3|107790.3|107990.3|107790.3|107990.3|107790.3|1
1728939810000|2024-10-14 21:03:30|107990.5|107790.5|107990.5|107790.5|107990.5|107790.5|107990.5|107790.5|1
1728943210000|2024-10-14 22:00:10|108012.5|107812.5|108043|107843|108043|107843|108008.1|107808.1|12
1728943220000|2024-10-14 22:00:20|108043.3|107843.3|108071.2|107871.2|108087.4|107887.4|108043.3|107843.3|23
1728943230000|2024-10-14 22:00:30|108070.4|107870.4|108073.7|107873.7|108073.7|107873.7|108069.5|107869.5|30
1728943240000|2024-10-14 22:00:40|108073.8|107873.8|108070.4|107870.4|108073.8|107873.8|108070.4|107870.4|17
1728943250000|2024-10-14 22:00:50|108074.3|107874.3|108074.8|107874.8|108076.2|107876.2|108073.3|107873.3|15
1728943260000|2024-10-14 22:01:00|108073.7|107873.7|108079.9|107879.9|108095.8|107895.8|108073.7|107873.7|21
1728943270000|2024-10-14 22:01:10|108077.5|107877.5|108076.3|107876.3|108079|107879|108074.8|107874.8|19
1728943280000|2024-10-14 22:01:20|108076.5|107876.5|108074|107874|108076.6|107876.6|108073.5|107873.5|11
1728943290000|2024-10-14 22:01:30|108073.9|107873.9|108074.3|107874.3|108074.8|107874.8|108072.3|107872.3|14
1728943300000|2024-10-14 22:01:40|108074.8|107874.8|108074.9|107874.9|108083.7|107883.7|108073|107873|29
1728943310000|2024-10-14 22:01:50|108073.7|107873.7|108075.6|107875.6|108076.1|107876.1|108073.1|107873.1|22
1728943320000|2024-10-14 22:02:00|108075.8|107875.8|108074|107874|108075.8|107875.8|108071.8|107871.8|20
1728943330000|2024-10-14 22:02:10|108080.9|107880.9|108081.7|107881.7|108083.1|107883.1|108072.9|107872.9|32
1728943340000|2024-10-14 22:02:20|108082.1|107882.1|108073.3|107873.3|108082.8|107882.8|108073.1|107873.1|41
1728943350000|2024-10-14 22:02:30|108074|107874|108072.5|107872.5|108085.9|107885.9|108062.1|107862.1|59
1728943360000|2024-10-14 22:02:40|108081.9|107881.9|108074.3|107874.3|108081.9|107881.9|108071.7|107871.7|24
1728943370000|2024-10-14 22:02:50|108075.5|107875.5|108075.6|107875.6|108076|107876|108075.5|107875.5|7
1728943380000|2024-10-14 22:03:00|108075.1|107875.1|108073.5|107873.5|108084.4|107884.4|108071.8|107871.8|27
1728943390000|2024-10-14 22:03:10|108072.7|107872.7|108072.3|107872.3|108084.6|107884.6|108071.3|107871.3|48
1728943400000|2024-10-14 22:03:20|108073.8|107873.8|108073.2|107873.2|108083.9|107883.9|108071.6|107871.6|29
1728943410000|2024-10-14 22:03:30|108071.4|107871.4|108072|107872|108073.9|107873.9|108070.2|107870.2|28
1728943420000|2024-10-14 22:03:40|108073.6|107873.6|108078.5|107878.5|108078.6|107878.6|108061.5|107861.5|39
1728943430000|2024-10-14 22:03:50|108079.1|107879.1|108075.7|107875.7|108079.1|107879.1|108064.9|107864.9|22
1728943440000|2024-10-14 22:04:00|108077|107877|108077.1|107877.1|108077.1|107877.1|108074.7|107874.7|13
1728943450000|2024-10-14 22:04:10|108077.4|107877.4|108080.9|107880.9|108081.6|107881.6|108073.7|107873.7|19
1728943460000|2024-10-14 22:04:20|108081.1|107881.1|108083.3|107883.3|108083.3|107883.3|108081.1|107881.1|14
1728943470000|2024-10-14 22:04:30|108083.6|107883.6|108083.6|107883.6|108084.5|107884.5|108082.3|107882.3|15
1728943480000|2024-10-14 22:04:40|108083.5|107883.5|108083.7|107883.7|108085|107885|108082.3|107882.3|14
1728943490000|2024-10-14 22:04:50|108083.8|107883.8|108081.4|107881.4|108085.1|107885.1|108079.1|107879.1|21
1728943500000|2024-10-14 22:05:00|108080.7|107880.7|108078.8|107878.8|108082.3|107882.3|108077.7|107877.7|26
1728943510000|2024-10-14 22:05:10|108080|107880|108079|107879|108081.2|107881.2|108077.2|107877.2|34
1728943520000|2024-10-14 22:05:20|108078.7|107878.7|108079.2|107879.2|108080.8|107880.8|108077|107877|30
1728943530000|2024-10-14 22:05:30|108079.9|107879.9|108079.3|107879.3|108081.3|107881.3|108074.2|107874.2|30
1728943540000|2024-10-14 22:05:40|108079.5|107879.5|108077.2|107877.2|108079.6|107879.6|108073.4|107873.4|35
1728943550000|2024-10-14 22:05:50|108075.2|107875.2|108075.4|107875.4|108078.1|107878.1|108073.8|107873.8|32
1728943560000|2024-10-14 22:06:00|108076.2|107876.2|108079.2|107879.2|108080.5|107880.5|108074.2|107874.2|32
1728943570000|2024-10-14 22:06:10|108077.9|107877.9|108081.4|107881.4|108081.6|107881.6|108076.8|107876.8|22
1728943580000|2024-10-14 22:06:20|108082|107882|108082.4|107882.4|108082.5|107882.5|108080.5|107880.5|25
1728943590000|2024-10-14 22:06:30|108081.5|107881.5|108082.4|107882.4|108083.2|107883.2|108080.8|107880.8|14
1728943600000|2024-10-14 22:06:40|108082.3|107882.3|108082.1|107882.1|108084.5|107884.5|108080.6|107880.6|23
1728943610000|2024-10-14 22:06:50|108082.9|107882.9|108083.4|107883.4|108083.7|107883.7|108079.7|107879.7|12
1728943620000|2024-10-14 22:07:00|108083.3|107883.3|108083|107883|108083.3|107883.3|108078.8|107878.8|18
1728943630000|2024-10-14 22:07:10|108083.7|107883.7|108083.3|107883.3|108086.1|107886.1|108083|107883|9
1728943640000|2024-10-14 22:07:20|108080.6|107880.6|108083.7|107883.7|108083.8|107883.8|108080.6|107880.6|19
1728943650000|2024-10-14 22:07:30|108080.7|107880.7|108079.6|107879.6|108082.8|107882.8|108078.9|107878.9|17
1728943660000|2024-10-14 22:07:40|108080.6|107880.6|108080.9|107880.9|108082|107882|108078.7|107878.7|33
1728943670000|2024-10-14 22:07:50|108081|107881|108080.6|107880.6|108081.8|107881.8|108080.1|107880.1|17
1728943680000|2024-10-14 22:08:00|108080.5|107880.5|108083.4|107883.4|108083.4|107883.4|108079.6|107879.6|20
1728943690000|2024-10-14 22:08:10|108083.3|107883.3|108085.7|107885.7|108086.2|107886.2|108083.3|107883.3|11
1728943700000|2024-10-14 22:08:20|108085.8|107885.8|108085.7|107885.7|108085.8|107885.8|108084.4|107884.4|9
1728943710000|2024-10-14 22:08:30|108085.6|107885.6|108086.7|107886.7|108086.7|107886.7|108085.5|107885.5|11
1728943720000|2024-10-14 22:08:40|108086|107886|108084.8|107884.8|108088.7|107888.7|108082.1|107882.1|25
1728943730000|2024-10-14 22:08:50|108084|107884|108086|107886|108087.2|107887.2|108082.2|107882.2|32
1728943740000|2024-10-14 22:09:00|108083.7|107883.7|108084.3|107884.3|108087.3|107887.3|108080.3|107880.3|38
1728943750000|2024-10-14 22:09:10|108084.9|107884.9|108084.5|107884.5|108087.9|107887.9|108082.6|107882.6|33
1728943760000|2024-10-14 22:09:20|108086.4|107886.4|108085.5|107885.5|108089.4|107889.4|108081.2|107881.2|38
1728943770000|2024-10-14 22:09:30|108083.7|107883.7|108083.3|107883.3|108087.9|107887.9|108082.4|107882.4|34
1728943780000|2024-10-14 22:09:40|108083.7|107883.7|108082|107882|108086.9|107886.9|108082|107882|23
1728943790000|2024-10-14 22:09:50|108083.4|107883.4|108082.7|107882.7|108085.1|107885.1|108082|107882|27
1728943800000|2024-10-14 22:10:00|108081.7|107881.7|108080.6|107880.6|108084.4|107884.4|108080.2|107880.2|34
1728943810000|2024-10-14 22:10:10|108080.5|107880.5|108092.5|107892.5|108092.5|107892.5|108075.9|107875.9|33
1728943820000|2024-10-14 22:10:20|108093.1|107893.1|108093.2|107893.2|108094.1|107894.1|108091.9|107891.9|16
1728943830000|2024-10-14 22:10:30|108093.4|107893.4|108093.8|107893.8|108093.8|107893.8|108091.7|107891.7|19
1728943840000|2024-10-14 22:10:40|108094.2|107894.2|108092.5|107892.5|108094.4|107894.4|108091.8|107891.8|20
1728943850000|2024-10-14 22:10:50|108092.6|107892.6|108092.6|107892.6|108095.6|107895.6|108091.8|107891.8|24
1728943860000|2024-10-14 22:11:00|108092.9|107892.9|108100.2|107900.2|108102.1|107902.1|108079.6|107879.6|29
1728943870000|2024-10-14 22:11:10|108101.6|107901.6|108102.3|107902.3|108103.3|107903.3|108100|107900|21
1728943880000|2024-10-14 22:11:20|108102.2|107902.2|108103.2|107903.2|108104.7|107904.7|108101.1|107901.1|22
1728943890000|2024-10-14 22:11:30|108101.6|107901.6|108101.5|107901.5|108102.8|107902.8|108099.3|107899.3|15
1728943900000|2024-10-14 22:11:40|108101.7|107901.7|108099.1|107899.1|108103.1|107903.1|108099.1|107899.1|40
1728943910000|2024-10-14 22:11:50|108100.4|107900.4|108101.2|107901.2|108102.1|107902.1|108099.4|107899.4|20
1728943920000|2024-10-14 22:12:00|108102|107902|108099.2|107899.2|108102.2|107902.2|108097.8|107897.8|22
1728943930000|2024-10-14 22:12:10|108098.8|107898.8|108098.1|107898.1|108099.3|107899.3|108097.2|107897.2|15
1728943940000|2024-10-14 22:12:20|108098.6|107898.6|108100.2|107900.2|108100.2|107900.2|108097|107897|24
1728943950000|2024-10-14 22:12:30|108098.8|107898.8|108097.6|107897.6|108100.2|107900.2|108096.4|107896.4|23
1728943960000|2024-10-14 22:12:40|108099.1|107899.1|108099.2|107899.2|108101.7|107901.7|108097.3|107897.3|23
1728943970000|2024-10-14 22:12:50|108102.3|107902.3|108098.3|107898.3|108105|107905|108098.3|107898.3|19
1728943980000|2024-10-14 22:13:00|108098.2|107898.2|108101.1|107901.1|108101.7|107901.7|108097.4|107897.4|26
1728943990000|2024-10-14 22:13:10|108101.7|107901.7|108101.7|107901.7|108102.1|107902.1|108098|107898|25
1728944000000|2024-10-14 22:13:20|108100.8|107900.8|108100.2|107900.2|108102.5|107902.5|108098.2|107898.2|31
1728944010000|2024-10-14 22:13:30|108100|107900|108099.9|107899.9|108103.2|107903.2|108099.4|107899.4|23
1728944020000|2024-10-14 22:13:40|108100|107900|108101.3|107901.3|108103.4|107903.4|108100|107900|25
1728944030000|2024-10-14 22:13:50|108101.4|107901.4|108097.7|107897.7|108101.4|107901.4|108097.3|107897.3|17
1728944040000|2024-10-14 22:14:00|108098.9|107898.9|108101.6|107901.6|108104.1|107904.1|108096.2|107896.2|37
1728944050000|2024-10-14 22:14:10|108102|107902|108104.7|107904.7|108105.8|107905.8|108102|107902|25
1728944060000|2024-10-14 22:14:20|108104.8|107904.8|108106.5|107906.5|108106.5|107906.5|108103.7|107903.7|16
1728944070000|2024-10-14 22:14:30|108106|107906|108103.8|107903.8|108107.1|107907.1|108103.8|107903.8|26
1728944080000|2024-10-14 22:14:40|108104.8|107904.8|108106|107906|108107.5|107907.5|108103.5|107903.5|23
1728944090000|2024-10-14 22:14:50|108106.5|107906.5|108106.6|107906.6|108107.9|107907.9|108105.1|107905.1|22
1728944100000|2024-10-14 22:15:00|108106.8|107906.8|108103.9|107903.9|108107.1|107907.1|108103.6|107903.6|25
1728944110000|2024-10-14 22:15:10|108103.8|107903.8|108106.2|107906.2|108107.5|107907.5|108102.1|107902.1|34
1728944120000|2024-10-14 22:15:20|108106.6|107906.6|108104.1|107904.1|108106.7|107906.7|108103.6|107903.6|23
1728944130000|2024-10-14 22:15:30|108105.7|107905.7|108103.3|107903.3|108105.7|107905.7|108101.4|107901.4|25
1728944140000|2024-10-14 22:15:40|108105|107905|108105|107905|108105.5|107905.5|108102.3|107902.3|24
1728944150000|2024-10-14 22:15:50|108105.5|107905.5|108104.9|107904.9|108106.8|107906.8|108103.5|107903.5|31
1728944160000|2024-10-14 22:16:00|108105.6|107905.6|108104.7|107904.7|108106.1|107906.1|108103.4|107903.4|22
1728944170000|2024-10-14 22:16:10|108104.9|107904.9|108103.6|107903.6|108105.3|107905.3|108103.6|107903.6|10
1728944180000|2024-10-14 22:16:20|108103.7|107903.7|108103.8|107903.8|108103.8|107903.8|108103.7|107903.7|4
1728944190000|2024-10-14 22:16:30|108103.9|107903.9|108103.8|107903.8|108103.9|107903.9|108103.8|107903.8|4
1728944200000|2024-10-14 22:16:40|108105.1|107905.1|108104.6|107904.6|108105.1|107905.1|108100.9|107900.9|21
1728944210000|2024-10-14 22:16:50|108105.1|107905.1|108107.1|107907.1|108107.1|107907.1|108102.1|107902.1|36
1728944220000|2024-10-14 22:17:00|108105.4|107905.4|108109.8|107909.8|108109.8|107909.8|108102.6|107902.6|29
1728944230000|2024-10-14 22:17:10|108109.7|107909.7|108106|107906|108109.7|107909.7|108103.7|107903.7|20
1728944240000|2024-10-14 22:17:20|108106.8|107906.8|108103.8|107903.8|108106.9|107906.9|108100.8|107900.8|32
1728944250000|2024-10-14 22:17:30|108103.4|107903.4|108102.4|107902.4|108105.4|107905.4|108102.4|107902.4|23
1728944260000|2024-10-14 22:17:40|108103.9|107903.9|108104.1|107904.1|108105.2|107905.2|108102.4|107902.4|20
1728944270000|2024-10-14 22:17:50|108104.2|107904.2|108105.7|107905.7|108105.7|107905.7|108103.2|107903.2|21
1728944280000|2024-10-14 22:18:00|108106.3|107906.3|108104.8|107904.8|108108.6|107908.6|108101.8|107901.8|32
1728944290000|2024-10-14 22:18:10|108105.2|107905.2|108106.3|107906.3|108106.3|107906.3|108102.6|107902.6|21
1728944300000|2024-10-14 22:18:20|108104.6|107904.6|108103.2|107903.2|108105.4|107905.4|108097.9|107897.9|24
1728944310000|2024-10-14 22:18:30|108103.1|107903.1|108101.2|107901.2|108104.7|107904.7|108101|107901|22
1728944320000|2024-10-14 22:18:40|108102|107902|108101|107901|108103.5|107903.5|108099.3|107899.3|32
1728944330000|2024-10-14 22:18:50|108102.1|107902.1|108102.8|107902.8|108104.2|107904.2|108101.2|107901.2|25
1728944340000|2024-10-14 22:19:00|108102.3|107902.3|108101.6|107901.6|108103.8|107903.8|108101.5|107901.5|19
1728944350000|2024-10-14 22:19:10|108101.2|107901.2|108101.2|107901.2|108103.3|107903.3|108100.8|107900.8|22
1728944360000|2024-10-14 22:19:20|108101.6|107901.6|108101.9|107901.9|108103.8|107903.8|108100.9|107900.9|26
1728944370000|2024-10-14 22:19:30|108102|107902|108102.2|107902.2|108102.5|107902.5|108100.1|107900.1|31
1728944380000|2024-10-14 22:19:40|108102.1|107902.1|108100.1|107900.1|108104.1|107904.1|108100|107900|29
1728944390000|2024-10-14 22:19:50|108100.6|107900.6|108100|107900|108103.1|107903.1|108100|107900|22
1728944400000|2024-10-14 22:20:00|108102.3|107902.3|108101.4|107901.4|108103.4|107903.4|108099.8|107899.8|36
1728944410000|2024-10-14 22:20:10|108102|107902|108102.2|107902.2|108102.7|107902.7|108100.5|107900.5|26
1728944420000|2024-10-14 22:20:20|108102.3|107902.3|108101.3|107901.3|108103.3|107903.3|108099.8|107899.8|28
1728944430000|2024-10-14 22:20:30|108101|107901|108101.2|107901.2|108102.5|107902.5|108099|107899|26
1728944440000|2024-10-14 22:20:40|108101.1|107901.1|108100.7|107900.7|108101.4|107901.4|108099.9|107899.9|24
1728944450000|2024-10-14 22:20:50|108100.3|107900.3|108099.9|107899.9|108101.8|107901.8|108098.7|107898.7|22
1728944460000|2024-10-14 22:21:00|108100.3|107900.3|108102.9|107902.9|108102.9|107902.9|108099.3|107899.3|25
1728944470000|2024-10-14 22:21:10|108100.9|107900.9|108098.6|107898.6|108102.1|107902.1|108098.3|107898.3|29
1728944480000|2024-10-14 22:21:20|108099.1|107899.1|108101.8|107901.8|108102.3|107902.3|108098.1|107898.1|27
1728944490000|2024-10-14 22:21:30|108103.3|107903.3|108102.3|107902.3|108104.8|107904.8|108098.9|107898.9|29
1728944500000|2024-10-14 22:21:40|108102.2|107902.2|108098.5|107898.5|108103.5|107903.5|108093.3|107893.3|32
1728944510000|2024-10-14 22:21:50|108101.8|107901.8|108101.5|107901.5|108104.1|107904.1|108096.9|107896.9|41
1728944520000|2024-10-14 22:22:00|108101.4|107901.4|108099.5|107899.5|108104.2|107904.2|108097.5|107897.5|36
1728944530000|2024-10-14 22:22:10|108099.7|107899.7|108103.4|107903.4|108105.7|107905.7|108098.8|107898.8|36
1728944540000|2024-10-14 22:22:20|108103.7|107903.7|108102.1|107902.1|108104.2|107904.2|108098.1|107898.1|30
1728944550000|2024-10-14 22:22:30|108102.8|107902.8|108103.8|107903.8|108104.3|107904.3|108098.3|107898.3|28
1728944560000|2024-10-14 22:22:40|108102.5|107902.5|108102.3|107902.3|108107.1|107907.1|108099.7|107899.7|45
1728944570000|2024-10-14 22:22:50|108103.4|107903.4|108101.8|107901.8|108106.3|107906.3|108098.9|107898.9|40
1728944580000|2024-10-14 22:23:00|108101.3|107901.3|108099.9|107899.9|108105.8|107905.8|108097.7|107897.7|42
1728944590000|2024-10-14 22:23:10|108100.2|107900.2|108103.2|107903.2|108104.9|107904.9|108097.5|107897.5|34
1728944600000|2024-10-14 22:23:20|108101.5|107901.5|108105.7|107905.7|108105.9|107905.9|108099.1|107899.1|42
1728944610000|2024-10-14 22:23:30|108105.1|107905.1|108103.6|107903.6|108106|107906|108098.9|107898.9|29
1728944620000|2024-10-14 22:23:40|108102.3|107902.3|108100.8|107900.8|108104.9|107904.9|108099.9|107899.9|37
1728944630000|2024-10-14 22:23:50|108101|107901|108101.9|107901.9|108106.9|107906.9|108100.2|107900.2|35
1728944640000|2024-10-14 22:24:00|108100.6|107900.6|108099.6|107899.6|108106.6|107906.6|108098.7|107898.7|29
1728944650000|2024-10-14 22:24:10|108103.5|107903.5|108101.6|107901.6|108107.6|107907.6|108099.6|107899.6|33
1728944660000|2024-10-14 22:24:20|108100.4|107900.4|108099.9|107899.9|108101.3|107901.3|108099|107899|22
1728944670000|2024-10-14 22:24:30|108099.4|107899.4|108105.5|107905.5|108106.4|107906.4|108099|107899|35
1728944680000|2024-10-14 22:24:40|108101.5|107901.5|108104.7|107904.7|108106.1|107906.1|108098.9|107898.9|49
1728944690000|2024-10-14 22:24:50|108103.9|107903.9|108102.9|107902.9|108105.3|107905.3|108099.8|107899.8|16
1728944700000|2024-10-14 22:25:00|108103.2|107903.2|108103.4|107903.4|108108.9|107908.9|108099.2|107899.2|34
1728944710000|2024-10-14 22:25:10|108102.7|107902.7|108103.8|107903.8|108104.4|107904.4|108098|107898|42
1728944720000|2024-10-14 22:25:20|108103.4|107903.4|108099.2|107899.2|108105|107905|108097.7|107897.7|44
1728944730000|2024-10-14 22:25:30|108103.1|107903.1|108102.1|107902.1|108106.8|107906.8|108100.8|107900.8|31
1728944740000|2024-10-14 22:25:40|108101.8|107901.8|108100.4|107900.4|108105.9|107905.9|108099.6|107899.6|46
1728944750000|2024-10-14 22:25:50|108103.9|107903.9|108107.1|107907.1|108110|107910|108099.3|107899.3|47
1728944760000|2024-10-14 22:26:00|108106.3|107906.3|108107.7|107907.7|108110.3|107910.3|108102.7|107902.7|33
1728944770000|2024-10-14 22:26:10|108109.5|107909.5|108111.9|107911.9|108112.5|107912.5|108106|107906|37
1728944780000|2024-10-14 22:26:20|108112|107912|108111|107911|108112.1|107912.1|108109.5|107909.5|21
1728944790000|2024-10-14 22:26:30|108110.5|107910.5|108111.2|107911.2|108111.4|107911.4|108108.4|107908.4|26
1728944800000|2024-10-14 22:26:40|108111.3|107911.3|108110.8|107910.8|108112.9|107912.9|108109.7|107909.7|33
1728944810000|2024-10-14 22:26:50|108110.1|107910.1|108110.7|107910.7|108111.5|107911.5|108106.4|107906.4|25
1728944820000|2024-10-14 22:27:00|108111.5|107911.5|108109.4|107909.4|108111.5|107911.5|108109|107909|29
1728944830000|2024-10-14 22:27:10|108109.9|107909.9|108110|107910|108112.2|107912.2|108106.2|107906.2|40
1728944840000|2024-10-14 22:27:20|108109.7|107909.7|108112.1|107912.1|108112.1|107912.1|108109.7|107909.7|33
1728944850000|2024-10-14 22:27:30|108108.7|107908.7|108111.2|107911.2|108112.9|107912.9|108107.5|107907.5|31
1728944860000|2024-10-14 22:27:40|108110.6|107910.6|108109.3|107909.3|108112.8|107912.8|108105.8|107906|28
1728944870000|2024-10-14 22:27:50|108108.1|107908.1|108106.9|107906.9|108113.4|107913.4|108106.1|107906.1|29
1728944880000|2024-10-14 22:28:00|108107.4|107907.4|108112.5|107912.5|108114.1|107914.1|108106.7|107906.7|32
1728944890000|2024-10-14 22:28:10|108112|107912|108108.7|107909|108114.1|107915.1|108108.7|107909|29
1728944900000|2024-10-14 22:28:20|108108.8|107909.1|108114.2|107914.2|108114.7|107914.7|108108.8|107909|32
1728944910000|2024-10-14 22:28:30|108114.6|107914.6|108109.2|107909.5|108114.6|107914.6|108108.7|107908.7|20
1728944920000|2024-10-14 22:28:40|108109.1|107909.1|108115.3|107915.5|108115.6|107915.8|108108.1|107908.4|18
1728944930000|2024-10-14 22:28:50|108115.4|107915.4|108109.4|107910.6|108115.4|107915.4|108108|107909|23
1728944940000|2024-10-14 22:29:00|108110.8|107910.7|108111.9|107913.6|108113.4|107914.7|108108.6|107909.5|28
1728944950000|2024-10-14 22:29:10|108112.3|107912.3|108106.9|107909.7|108112.8|107914.9|108105.8|107906.7|25
1728944960000|2024-10-14 22:29:20|108111.1|107909|108106.3|107908.8|108112.5|107915.3|108106|107908.7|22
1728944970000|2024-10-14 22:29:30|108106.2|107908.9|108108.6|107911.2|108111.1|107913.6|108106.2|107908.9|14
1728944980000|2024-10-14 22:29:40|108108.7|107911.4|108111.9|107913.5|108116.9|107916.9|108108.7|107909.8|34
1728944990000|2024-10-14 22:29:50|108111.3|107913|108110.2|107912.2|108113|107922.5|108109.7|107911.5|32
1728945000000|2024-10-14 22:30:00|108110.5|107912.6|108112.3|107915.1|108112.4|107915.1|108110.5|107912.6|12
1728945010000|2024-10-14 22:30:10|108113.7|107914.1|108110.2|107912.2|108116.3|107918.1|108109.6|107911.7|18
1728945020000|2024-10-14 22:30:20|108110.1|107912.4|108111|107913.5|108115.7|107916.8|108109.5|107911.9|22
1728945030000|2024-10-14 22:30:30|108111.3|107913.8|108109.8|107913.4|108114.7|107918.2|108109.1|107912.4|14
1728945040000|2024-10-14 22:30:40|108114.4|107917.8|108109.1|107912.6|108115.2|107918.9|108108.8|107912|16
1728945050000|2024-10-14 22:30:50|108109.3|107912.8|108109.7|107913.3|108109.7|107913.3|108109.2|107912.8|5
1728945060000|2024-10-14 22:31:00|108109.8|107913.4|108109|107913.2|108109.8|107913.5|108108.9|107913.1|5
1728945070000|2024-10-14 22:31:10|108108.9|107913.1|108114.5|107914.5|108114.5|107914.5|108108.9|107913.1|5
1728945080000|2024-10-14 22:31:20|108113.3|107913.3|108113.3|107913.3|108113.3|107913.3|108113.3|107913.3|1
1728945090000|2024-10-14 22:31:30|108113.4|107913.4|108113.9|107913.9|108113.9|107913.9|108113|107913|6
1728945100000|2024-10-14 22:31:40|108113.4|107913.4|108109.5|107914.7|108113.4|107915.4|108109.2|107913.4|8
1728945110000|2024-10-14 22:31:50|108109.2|107914.8|108109.7|107915|108109.7|107915|108108.9|107914.2|10
1728945120000|2024-10-14 22:32:00|108109.6|107915.2|108109.1|107914.6|108111.8|107916.2|108109.1|107914.1|9
1728945130000|2024-10-14 22:32:10|108109.6|107915.1|108109.8|107914.7|108116.5|107921.8|108109.1|107913.1|19
1728945140000|2024-10-14 22:32:20|108110|107915.4|108110.2|107915.3|108112.2|107916.9|108108.3|107913.4|15
1728945150000|2024-10-14 22:32:30|108110.8|107916.1|108111|107916.1|108112.2|107917.1|108110.1|107915.1|19
1728945160000|2024-10-14 22:32:40|108110.9|107916|108115.4|107915.4|108115.6|107916.9|108110.9|107915.3|8
1728945170000|2024-10-14 22:32:50|108115.2|107915.2|108116|107916|108116|107916|108113.7|107913.7|22
1728945180000|2024-10-14 22:33:00|108116.2|107916.2|108116.2|107920.5|108116.7|107920.6|108114.9|107914.9|19
1728945190000|2024-10-14 22:33:10|108112.6|107916.9|108111.1|107915.5|108112.6|107916.9|108109.1|107913.4|15
1728945200000|2024-10-14 22:33:20|108111.3|107915.6|108115|107919.8|108115.1|107919.8|108111.3|107915.6|13
1728945210000|2024-10-14 22:33:30|108114.9|107919.5|108114.8|107919.8|108115.1|107920|108114.8|107919.5|8
1728945220000|2024-10-14 22:33:40|108114.9|107919.7|108111.8|107916.6|108115.4|107920.4|108111.8|107916.6|12
1728945230000|2024-10-14 22:33:50|108110.6|107915.4|108114.9|107919.9|108114.9|107919.9|108107.3|107911.8|14
1728945240000|2024-10-14 22:34:00|108115.6|107920.7|108109.6|107913.3|108115.8|107920.9|108108.6|107912.8|24
1728945250000|2024-10-14 22:34:10|108110.6|107914.2|108113|107917|108115.9|107919.8|108110.6|107912|17
1728945260000|2024-10-14 22:34:20|108112.9|107916.9|108111.6|107915.8|108115.4|107919.6|108111.6|107915.8|10
1728945270000|2024-10-14 22:34:30|108111.5|107915.6|108111.4|107915.2|108111.6|107915.9|108110.7|107914.2|13
1728945280000|2024-10-14 22:34:40|108112.7|107912.7|108110.5|107914.1|108113.1|107917.3|108108.5|107912.7|16
1728945290000|2024-10-14 22:34:50|108114.2|107917.7|108111|107914.9|108115.5|107919.4|108108.4|107912.1|15
1728945300000|2024-10-14 22:35:00|108115.2|107919.1|108114.8|107918.8|108115.2|107919.1|108109.5|107913.1|18
1728945310000|2024-10-14 22:35:10|108115.2|107919.3|108116.2|107920.2|108116.2|107920.3|108115.2|107919.3|9
1728945320000|2024-10-14 22:35:20|108112.9|107917|108116.2|107921.7|108117.1|107922.5|108112.9|107917|20
1728945330000|2024-10-14 22:35:30|108116|107921.5|108112|107918.7|108116.2|107921.8|108111.4|107916.8|32
1728945340000|2024-10-14 22:35:40|108102.6|107917.8|108110.2|107917.2|108113.4|107919.4|108102.6|107915.3|30
1728945350000|2024-10-14 22:35:50|108110.3|107916.1|108120.2|107922.2|108120.3|107922.3|108109.1|107913.6|18
1728945360000|2024-10-14 22:36:00|108120.1|107922.3|108119.9|107922|108120.3|107922.3|108119.9|107922|6
1728945370000|2024-10-14 22:36:10|108119.8|107922.1|108118.8|107921.1|108120|107922.1|108118.8|107921.1|10
1728945380000|2024-10-14 22:36:20|108119.2|107921.5|108114.1|107916.1|108119.2|107921.5|108114.1|107916.1|16
1728945390000|2024-10-14 22:36:30|108113.9|107915.9|108116.9|107918.9|108120.6|107922.6|108113.9|107914.5|15
1728945400000|2024-10-14 22:36:40|108116.8|107918.8|108117.2|107918.9|108117.6|107919.6|108116.8|107918.7|9
1728945410000|2024-10-14 22:36:50|108117.1|107919.2|108113.5|107917.4|108120.8|107924.7|108113.5|107917.4|19
1728945420000|2024-10-14 22:37:00|108113.6|107917.5|108117|107920.6|108117.4|107921.6|108111.7|107915.4|20
1728945430000|2024-10-14 22:37:10|108119.3|107920.2|108119.1|107922.6|108121.4|107923.4|108116.9|107920.2|18
1728945440000|2024-10-14 22:37:20|108118.8|107922.3|108118.3|107920.5|108121|107922.5|108116.2|107919.7|31
1728945450000|2024-10-14 22:37:30|108120.9|107921.2|108118.9|107922.2|108120.9|107923.3|108114.8|107918|25
1728945460000|2024-10-14 22:37:40|108118|107921.3|108118.6|107921.1|108118.9|107922.2|108116.3|107919.7|21
1728945470000|2024-10-14 22:37:50|108118.8|107921.9|108120.3|107923.1|108120.4|107923.3|108117.9|107920.7|15
1728945480000|2024-10-14 22:38:00|108119.8|107922.7|108121.7|107921.7|108123.4|107923.4|108117.2|107919.9|17
1728945490000|2024-10-14 22:38:10|108121.9|107921.9|108119.2|107919.2|108121.9|107921.9|108117.9|107917.9|35
1728945500000|2024-10-14 22:38:20|108120.2|107920.2|108117.5|107918.8|108122.4|107922.4|108117.5|107918.7|23
1728945510000|2024-10-14 22:38:30|108119.4|107919.9|108123.3|107923.3|108124|107924|108116.6|107916.6|42
1728945520000|2024-10-14 22:38:40|108122.2|107922.2|108119.9|107919.9|108124.1|107924.1|108118.2|107918.2|26
1728945530000|2024-10-14 22:38:50|108119.7|107919.7|108121.3|107921.3|108123.8|107923.8|108117.1|107917.1|27
1728945540000|2024-10-14 22:39:00|108119.5|107919.9|108119.5|107920.3|108124.1|107924.1|108115.8|107916.4|31
1728945550000|2024-10-14 22:39:10|108121.5|107921.5|108119.8|107919.8|108122.3|107922.3|108115.8|107915.8|34
1728945560000|2024-10-14 22:39:20|108121.4|107921.4|108122.8|107922.8|108123.7|107923.7|108118|107918|23
1728945570000|2024-10-14 22:39:30|108123|107923|108119.5|107922.3|108123.9|107923.9|108116.1|107916.9|39
1728945580000|2024-10-14 22:39:40|108121.1|107921.8|108121|107924|108122.7|107924.1|108117.2|107919.3|28
1728945590000|2024-10-14 22:39:50|108122.8|107923.8|108120.5|107922.4|108123.5|107924.9|108113|107917.4|37
1728945600000|2024-10-14 22:40:00|108122.2|107922.2|108119.1|107920.4|108122.9|107923.3|108117.3|107920.1|36
1728945610000|2024-10-14 22:40:10|108119.4|107920.9|108118.8|107918.8|108122|107922|108117.4|107918.8|26
1728945620000|2024-10-14 22:40:20|108119.6|107919.6|108117.1|107917.1|108121.1|107921.1|108115.8|107915.8|18
1728945630000|2024-10-14 22:40:30|108118.2|107918.2|108117.8|107917.8|108118.6|107918.6|108117.5|107917.5|15
1728945640000|2024-10-14 22:40:40|108117.7|107917.7|108116.4|107916.4|108119|107919|108115.5|107915.5|19
1728945650000|2024-10-14 22:40:50|108116.3|107916.3|108117.2|107917.2|108117.2|107917.2|108116.3|107916.3|5
1728945660000|2024-10-14 22:41:00|108117|107917|108117.1|107917.1|108117.3|107917.3|108116.7|107916.7|9
1728945670000|2024-10-14 22:41:10|108116.9|107916.9|108119|107919|108119.5|107919.5|108116.9|107916.9|11
1728945680000|2024-10-14 22:41:20|108119.7|107919.7|108117.2|107917.2|108123.4|107923.4|108116.7|107916.7|17
1728945690000|2024-10-14 22:41:30|108116.6|107916.6|108116.6|107916.6|108117.7|107917.7|108115.8|107915.8|15
1728945700000|2024-10-14 22:41:40|108116.8|107916.8|108115.2|107915.2|108118.3|107918.3|108115.2|107915.2|18
1728945710000|2024-10-14 22:41:50|108116.2|107916.2|108117|107917|108117|107917|108116.2|107916.2|8
1728945720000|2024-10-14 22:42:00|108116.7|107916.7|108117.4|107917.4|108117.4|107917.4|108116.6|107916.6|7
1728945730000|2024-10-14 22:42:10|108117.3|107917.3|108117.8|107917.8|108117.8|107917.8|108116.6|107916.6|15
1728945740000|2024-10-14 22:42:20|108117.7|107917.7|108119.1|107919.1|108119.1|107919.1|108115.9|107915.9|14
1728945750000|2024-10-14 22:42:30|108119|107919|108117.7|107917.7|108119.1|107919.1|108117.7|107917.7|8
1728945760000|2024-10-14 22:42:40|108117.8|107917.8|108118.6|107918.6|108118.6|107918.6|108116.1|107916.1|17
1728945770000|2024-10-14 22:42:50|108117.8|107917.8|108116.9|107916.9|108118|107918|108116.2|107916.2|10
1728945780000|2024-10-14 22:43:00|108116.8|107916.8|108116.7|107916.7|108116.8|107916.8|108116.4|107916.4|13
1728945790000|2024-10-14 22:43:10|108116.8|107916.8|108116.9|107919.2|108118.7|107919.2|108116.8|107916.8|12
1728945800000|2024-10-14 22:43:20|108117.3|107918.3|108117|107920|108117.4|107920|108116.8|107917.4|12
1728945810000|2024-10-14 22:43:30|108116.9|107919.9|108117.1|107920.1|108117.1|107920.1|108116.6|107919.7|11
1728945820000|2024-10-14 22:43:40|108117.2|107919.7|108117.9|107917.9|108117.9|107919.9|108115.8|107915.8|22
1728945830000|2024-10-14 22:43:50|108117.8|107917.8|108114.9|107914.9|108117.8|107917.8|108114.6|107914.6|20
1728945840000|2024-10-14 22:44:00|108115.3|107915.3|108115|107915|108116.4|107916.4|108114.9|107914.9|11
1728945850000|2024-10-14 22:44:10|108115.4|107915.4|108116.7|107918|108117.8|107920.1|108115.4|107915.4|16
1728945860000|2024-10-14 22:44:20|108116.9|107917.9|108118.7|107918.7|108122|107928.5|108116.8|107917.4|17
1728945870000|2024-10-14 22:44:30|108118.2|107918.2|108120.1|107927.6|108120.6|107928.4|108108.5|107918.1|20
1728945880000|2024-10-14 22:44:40|108119.1|107926.3|108110.6|107910.6|108120.2|107927|108109.3|107909.3|34
1728945890000|2024-10-14 22:44:50|108111.4|107911.4|108111.8|107911.8|108113.7|107920.9|108109.3|107909.3|22
1728945900000|2024-10-14 22:45:00|108111.9|107911.9|108116.1|107916.1|108119.2|107919.2|108111.9|107911.9|16
1728945910000|2024-10-14 22:45:10|108115.3|107915.3|108114|107914|108115.3|107915.3|108108.6|107908.6|25
1728945920000|2024-10-14 22:45:20|108113.1|107913.1|108113.8|107913.8|108114.1|107914.1|108113.1|107913.1|10
1728945930000|2024-10-14 22:45:30|108113.6|107913.6|108116.2|107916.2|108116.8|107916.8|108113.6|107913.6|13
1728945940000|2024-10-14 22:45:40|108115.9|107915.9|108115.7|107915.7|108119.7|107919.7|108112.5|107912.5|11
1728945950000|2024-10-14 22:45:50|108115.5|107915.5|108113|107920.5|108117.6|107920.5|108110.5|107910.5|18
1728945960000|2024-10-14 22:46:00|108112.8|107920.3|108113.2|107920.7|108113.3|107921|108100.4|107910.9|12
1728945970000|2024-10-14 22:46:10|108113|107920.6|108110.1|107910.1|108113.2|107920.7|108110|107910|13
1728945980000|2024-10-14 22:46:20|108109.7|107909.7|108109.9|107909.9|108112.9|107920.4|108108.9|107908.9|15
1728945990000|2024-10-14 22:46:30|108109.8|107909.8|108108.5|107908.5|108109.9|107909.9|108108.3|107908.3|11
1728946000000|2024-10-14 22:46:40|108108.6|107908.6|108104.9|107904.9|108113.7|107913.7|108096.3|107896.3|13
1728946010000|2024-10-14 22:46:50|108105|107905|108103.2|107903.2|108107.2|107907.2|108101|107901|26
1728946020000|2024-10-14 22:47:00|108103.3|107903.3|108102.5|107902.5|108103.5|107903.5|108102.5|107902.5|7
1728946030000|2024-10-14 22:47:10|108102.4|107902.4|108101.8|107901.8|108103|107903|108101.5|107901.5|16
1728946040000|2024-10-14 22:47:20|108102.5|107902.5|108103.2|107903.2|108103.2|107903.2|108101.6|107901.6|19
1728946050000|2024-10-14 22:47:30|108103.3|107903.3|108103|107903|108103.4|107903.4|108103|107903|6
1728946060000|2024-10-14 22:47:40|108103.1|107903.1|108104|107904|108104|107904|108103.1|107903.1|6
1728946070000|2024-10-14 22:47:50|108103.8|107903.8|108104.1|107904.1|108104.1|107904.1|108103.8|107903.8|3
1728946080000|2024-10-14 22:48:00|108103.8|107903.8|108103.8|107903.8|108103.8|107903.8|108103.8|107903.8|1
1728946090000|2024-10-14 22:48:10|108109.3|107909.3|108101.7|107901.7|108109.3|107909.3|108096.3|107896.3|19
1728946100000|2024-10-14 22:48:20|108100.5|107900.5|108102.4|107902.4|108108.1|107908.1|108100.3|107900.3|18
1728946110000|2024-10-14 22:48:30|108102.5|107902.5|108101.4|107901.4|108102.5|107902.5|108100.3|107900.3|11
1728946120000|2024-10-14 22:48:40|108102.2|107902.2|108102.5|107902.5|108102.8|107902.8|108102.2|107902.2|8
1728946130000|2024-10-14 22:48:50|108102.4|107902.4|108102.6|107902.6|108103.1|107903.1|108102.3|107902.3|6
1728946140000|2024-10-14 22:49:00|108100.8|107904.3|108097.8|107897.8|108106.5|107914.3|108084.8|107897.1|22
1728946150000|2024-10-14 22:49:10|108097.7|107897.7|108098.3|107898.3|108104.5|107905.3|108084.8|107893.5|11
1728946160000|2024-10-14 22:49:20|108098.2|107898.2|108099|107899|108099.7|107899.7|108098.2|107898.2|11
1728946170000|2024-10-14 22:49:30|108099.1|107899.1|108101.6|107901.6|108106.7|107906.7|108098.5|107898.5|17
1728946180000|2024-10-14 22:49:40|108101.8|107901.8|108102.2|107902.2|108103.3|107903.3|108101.8|107901.8|12
1728946190000|2024-10-14 22:49:50|108102.3|107902.3|108104.7|107904.7|108104.8|107904.8|108102.2|107902.2|14
1728946200000|2024-10-14 22:50:00|108100.6|107900.6|108102.4|107902.4|108102.8|107902.8|108100.6|107900.6|8
1728946210000|2024-10-14 22:50:10|108102.5|107902.5|108101.2|107901.2|108103.4|107903.4|108101.1|107901.1|8
1728946220000|2024-10-14 22:50:20|108101.1|107901.1|108101|107901|108101.1|107901.1|108100.5|107900.5|10
1728946230000|2024-10-14 22:50:30|108101.1|107901.1|108101.6|107901.6|108101.6|107901.6|108100.8|107900.8|10
1728946240000|2024-10-14 22:50:40|108101.9|107901.9|108101.7|107901.7|108102.1|107902.1|108101.7|107901.7|7
1728946250000|2024-10-14 22:50:50|108101.9|107901.9|108101.9|107901.9|108101.9|107901.9|108101.9|107901.9|1
1728946260000|2024-10-14 22:51:00|108101.8|107901.8|108101.8|107901.8|108101.8|107901.8|108101.8|107901.8|1
1728946270000|2024-10-14 22:51:10|108101.9|107901.9|108102.9|107902.9|108106.1|107906.1|108101.9|107901.9|16
1728946280000|2024-10-14 22:51:20|108103|107903|108102.4|107902.4|108103|107903|108101.5|107901.5|13
1728946290000|2024-10-14 22:51:30|108102.2|107902.2|108103.1|107903.1|108107.8|107907.8|108101.5|107901.5|17
1728946300000|2024-10-14 22:51:40|108102|107902|108100.5|107900.5|108104.9|107904.9|108099.8|107899.8|15
1728946310000|2024-10-14 22:51:50|108099.9|107899.9|108102.8|107902.8|108102.9|107902.9|108099.8|107899.8|10
1728946320000|2024-10-14 22:52:00|108102.9|107902.9|108101.1|107901.1|108102.9|107902.9|108099.6|107899.6|20
1728946330000|2024-10-14 22:52:10|108100.9|107900.9|108100.2|107900.2|108101|107901|108100|107900|10
1728946340000|2024-10-14 22:52:20|108100.1|107900.1|108100.5|107900.5|108100.5|107900.5|108100|107900|8
1728946350000|2024-10-14 22:52:30|108100.2|107900.2|108100.1|107900.1|108100.4|107900.4|108100|107900|5
1728946360000|2024-10-14 22:52:40|108100|107900|108100.1|107900.1|108100.1|107900.1|108099.9|107899.9|4
1728946370000|2024-10-14 22:52:50|108100|107900|108102.7|107902.7|108102.7|107902.7|108099.8|107899.8|10
1728946380000|2024-10-14 22:53:00|108100.9|107900.9|108098.9|107898.9|108104.8|107904.8|108098.8|107898.8|12
1728946390000|2024-10-14 22:53:10|108099.1|107899.1|108098.2|107898.2|108099.3|107899.3|108098.1|107898.1|8
1728946400000|2024-10-14 22:53:20|108098.3|107898.3|108098.5|107898.5|108104.3|107904.3|108098.3|107898.3|11
1728946410000|2024-10-14 22:53:30|108102.6|107902.6|108099.3|107899.3|108102.8|107902.8|108098.4|107898.4|14
1728946420000|2024-10-14 22:53:40|108099.9|107899.9|108100|107900|108100|107900|108099.8|107899.8|4
1728946430000|2024-10-14 22:53:50|108099.9|107899.9|108099.8|107899.8|108099.9|107899.9|108099.6|107899.6|5
1728946440000|2024-10-14 22:54:00|108099.9|107899.9|108099.6|107899.6|108100.1|107900.1|108099.6|107899.6|6
1728946450000|2024-10-14 22:54:10|108100|107900|108098.5|107898.5|108105.1|107905.1|108098.4|107898.4|19
1728946460000|2024-10-14 22:54:20|108098.6|107898.6|108097.5|107897.5|108098.6|107898.6|108097.4|107897.4|9
1728946470000|2024-10-14 22:54:30|108097.3|107897.3|108101.6|107901.6|108101.6|107901.6|108097.3|107897.3|7
1728946480000|2024-10-14 22:54:40|108097.5|107897.5|108097.4|107897.4|108097.6|107897.6|108097.3|107897.3|6
1728946490000|2024-10-14 22:54:50|108098|107898|108098.4|107898.4|108099.5|107899.5|108098|107898|10
1728946500000|2024-10-14 22:55:00|108098.8|107898.8|108098.9|107898.9|108098.9|107898.9|108098.2|107898.2|10
1728946510000|2024-10-14 22:55:10|108098.5|107898.5|108098.1|107898.1|108098.7|107898.7|108098|107898|13
1728946520000|2024-10-14 22:55:20|108098.4|107898.4|108098.9|107898.9|108099|107899|108097.4|107897.4|13
1728946530000|2024-10-14 22:55:30|108098.8|107898.8|108101.2|107901.2|108102.9|107902.9|108097.5|107897.5|17
1728946540000|2024-10-14 22:55:40|108101.1|107901.1|108102.8|107902.8|108102.8|107902.8|108096.3|107897.6|12
1728946550000|2024-10-14 22:55:50|108097.9|107897.9|108097.3|107897.3|108109.2|107909.2|108091.5|107891.5|35
1728946560000|2024-10-14 22:56:00|108096.5|107896.5|108099.2|107899.2|108101.8|107901.8|108096.5|107896.5|44
1728946570000|2024-10-14 22:56:10|108097.5|107897.5|108098.7|107898.7|108100.2|107900.2|108094.1|107894.1|40
1728946580000|2024-10-14 22:56:20|108097.6|107897.6|108097.1|107897.1|108100.1|107900.1|108094.1|107894.1|43
1728946590000|2024-10-14 22:56:30|108098.3|107898.3|108098.7|107898.7|108100|107900|108096.3|107896.3|39
1728946600000|2024-10-14 22:56:40|108098.9|107898.9|108103.4|107903.4|108104.2|107904.2|108097.7|107897.7|42
1728946610000|2024-10-14 22:56:50|108103.9|107903.9|108098.5|107898.5|108104|107904|108097.9|107897.9|39
1728946620000|2024-10-14 22:57:00|108099.9|107899.9|108099.4|107899.4|108101.5|107901.5|108098.2|107898.2|41
1728946630000|2024-10-14 22:57:10|108098.9|107898.9|108098.6|107898.6|108098.9|107898.9|108094.9|107894.9|45
1728946640000|2024-10-14 22:57:20|108097.4|107897.4|108101.2|107901.2|108102.4|107902.4|108097.3|107897.3|42
1728946650000|2024-10-14 22:57:30|108099.3|107899.3|108100.6|107900.6|108102.1|107902.1|108098|107898|43
1728946660000|2024-10-14 22:57:40|108099.1|107899.1|108100.7|107900.7|108101.7|107901.7|108098.6|107898.6|44
1728946670000|2024-10-14 22:57:50|108101.4|107901.4|108101.7|107901.7|108103.5|107903.5|108099.6|107899.6|41
1728946680000|2024-10-14 22:58:00|108103.7|107903.7|108099.4|107899.4|108103.8|107903.8|108099.2|107899.2|24
1728946690000|2024-10-14 22:58:10|108099.5|107899.5|108098.5|107898.5|108100.9|107900.9|108098.1|107898.1|10
1728946700000|2024-10-14 22:58:20|108098.3|107898.3|108097.5|107897.5|108100.1|107900.1|108097.4|107897.4|11
1728946710000|2024-10-14 22:58:30|108097.8|107897.8|108097.9|107897.9|108098.1|107898.1|108097.8|107897.8|9
1728946720000|2024-10-14 22:58:40|108098.1|107898.1|108100|107900|108101.4|107901.4|108097.5|107897.5|13
1728946730000|2024-10-14 22:58:50|108100.2|107900.2|108102.9|107902.9|108103|107903|108100|107900|13
1728946740000|2024-10-14 22:59:00|108102.8|107902.8|108103.3|107903.3|108103.5|107903.5|108102.7|107902.7|7
1728946750000|2024-10-14 22:59:10|108104.9|107904.9|108105.3|107905.3|108105.8|107905.8|108104.9|107904.9|9
1728946760000|2024-10-14 22:59:20|108104.9|107904.9|108105.5|107905.5|108105.5|107905.5|108104.2|107904.2|12
1728946770000|2024-10-14 22:59:30|108105.9|107905.9|108105.2|107905.2|108105.9|107905.9|108104.4|107904.4|11
1728946780000|2024-10-14 22:59:40|108105.1|107905.1|108105.1|107905.1|108105.1|107905.1|108103.8|107903.8|10
1728946790000|2024-10-14 22:59:50|108104.2|107904.2|108101.4|107901.4|108105.4|107905.4|108101.4|107901.4|6
1728946800000|2024-10-14 23:00:00|108095.2|107902|108091.2|107903.5|108104.6|107913.3|108091.2|107897.7|37
1728946810000|2024-10-14 23:00:10|108104.9|107904.9|108114|107921.9|108121.8|107921.9|108076.6|107895.6|58
1728946820000|2024-10-14 23:00:20|108114.4|107922.1|108123.7|107923.7|108124.3|107924.3|108113.4|107921.9|12
1728946830000|2024-10-14 23:00:30|108123.6|107923.6|108105.6|107905.6|108124.2|107924.9|108097.5|107900|42
1728946840000|2024-10-14 23:00:40|108103.7|107903.7|108101.5|107901.5|108111.3|107911.8|108088.9|107888.9|58
1728946850000|2024-10-14 23:00:50|108095.6|107895.6|108110.4|107912.6|108111.3|107912.6|108094.7|107894.7|35
1728946860000|2024-10-14 23:01:00|108110.6|107914.3|108101.8|107901.8|108112.9|107920.7|108097.6|107897.6|45
1728946870000|2024-10-14 23:01:10|108102.1|107902.1|108105.9|107905.9|108106.3|107906.3|108098.3|107898.3|48
1728946880000|2024-10-14 23:01:20|108103.5|107903.5|108103.9|107903.9|108106.1|107906.1|108101.5|107901.5|46
1728946890000|2024-10-14 23:01:30|108105.6|107905.6|108100.2|107900.2|108105.6|107905.6|108084.8|107884.8|47
1728946900000|2024-10-14 23:01:40|108092.9|107892.9|108102.6|107902.6|108103.6|107904.7|108092.9|107892.9|40
1728946910000|2024-10-14 23:01:50|108101.7|107901.7|108100|107900|108103.9|107903.9|108099.5|107899.5|33
1728946920000|2024-10-14 23:02:00|108101.3|107901.3|108101.1|107901.1|108107.6|107907.6|108093.5|107893.5|52
1728946930000|2024-10-14 23:02:10|108104.1|107904.1|108101.3|107901.3|108106.3|107907|108092.7|107892.7|47
1728946940000|2024-10-14 23:02:20|108102.4|107902.4|108112.5|107912.5|108113|107919.9|108094.2|107894.2|55
1728946950000|2024-10-14 23:02:30|108113.6|107913.6|108109.4|107909.4|108114.5|107915.7|108102.9|107902.9|58
1728946960000|2024-10-14 23:02:40|108103.6|107914.4|108110.9|107910.9|108112.1|107915|108096|107896|46
1728946970000|2024-10-14 23:02:50|108109.1|107909.1|108102.3|107911.8|108116.8|107919|108099|107899|57
1728946980000|2024-10-14 23:03:00|108107.2|107907.2|108106.6|107906.6|108111.9|107917.3|108092.3|107893.6|56
1728946990000|2024-10-14 23:03:10|108106.4|107906.4|108115|107915|108120.5|107931.6|108100.2|107906.4|46
1728947000000|2024-10-14 23:03:20|108113.5|107913.5|108117.4|107917.4|108120.5|107924.2|108086.6|107891.7|69
1728947010000|2024-10-14 23:03:30|108115|107921.1|108094.8|107930.9|108124|107943.8|108094.8|107903.1|42
1728947020000|2024-10-14 23:03:40|108109.9|107947.4|108111.6|107934.6|108113.8|107947.4|108086.5|107915.1|17
1728947030000|2024-10-14 23:03:50|108111.2|107934.9|108111.7|107935.1|108111.7|107935.1|108111.2|107934.9|4
1728947040000|2024-10-14 23:04:00|108111.9|107934.9|108111.4|107935.2|108111.9|107935.2|108111.4|107934.9|6
1728947050000|2024-10-14 23:04:10|108113.9|107913.9|108112.7|107945.7|108113.9|107945.7|108112.7|107913.9|4
1728947060000|2024-10-14 23:04:20|108113.9|107944.6|108112.5|107938.9|108113.9|107945.2|108112.5|107936.1|8
1728947070000|2024-10-14 23:04:30|108112.9|107938.5|108115.6|107930.1|108127.3|107938.5|108111.3|107928.4|9
1728947080000|2024-10-14 23:04:40|108116.2|107930.2|108116.7|107932.8|108116.9|107933.2|108116|107929.7|9
1728947090000|2024-10-14 23:04:50|108116.8|107932.6|108106.9|107914.1|108126.6|107936.9|108084.7|107913.4|22
1728947100000|2024-10-14 23:05:00|108117.6|107917.6|108127.3|107929.8|108127.4|107932.3|108100.1|107915|24
1728947110000|2024-10-14 23:05:10|108114.1|107930|108112.9|107929.8|108116.9|107933|108112.9|107929.8|13
1728947120000|2024-10-14 23:05:20|108116.1|107932.4|108100|107932.1|108118.2|107939.2|108097.2|107927.5|17
1728947130000|2024-10-14 23:05:30|108099.6|107931.9|108116.4|107932.2|108116.6|107932.9|108099.6|107931.6|11
1728947140000|2024-10-14 23:05:40|108116|107932.1|108109.3|107927.4|108124.8|107950.3|108085.7|107914.9|26
1728947150000|2024-10-14 23:05:50|108109.5|107927.5|108121.8|107931.3|108122.3|107931.8|108105.5|107927.5|13
1728947160000|2024-10-14 23:06:00|108121.7|107931.4|108107.2|107934|108121.7|107934.2|108107.2|107931.4|10
1728947170000|2024-10-14 23:06:10|108100.4|107939.7|108107.9|107935.4|108123|107943.6|108096|107929.4|16
1728947180000|2024-10-14 23:06:20|108121.3|107934.8|108101.4|107928.1|108121.3|107937.8|108090.2|107924.8|26
1728947190000|2024-10-14 23:06:30|108115.9|107937.7|108099.2|107937.7|108120|107937.7|108099.2|107921.8|23
1728947200000|2024-10-14 23:06:40|108100.9|107937.6|108104|107930.4|108116.6|107943.8|108092.1|107925.9|22
1728947210000|2024-10-14 23:06:50|108103.2|107930.5|108089.2|107940.8|108118.8|107955.5|108089.2|107928.4|33
1728947220000|2024-10-14 23:07:00|108106.4|107940.7|108117.8|107933|108121.4|107945|108103.7|107920.1|23
1728947230000|2024-10-14 23:07:10|108106.6|107935.4|108114.6|107914.6|108122|107948.7|108081.3|107914.6|45
1728947240000|2024-10-14 23:07:20|108115.6|107928.7|108108.7|107919.8|108118.3|107944.7|108078.5|107912.5|38
1728947250000|2024-10-14 23:07:30|108109.5|107920|108110.5|107933.5|108115.1|107945.4|108093|107914.8|33
1728947260000|2024-10-14 23:07:40|108108.3|107919.9|108098.3|107930.2|108110.6|107945.7|108084.9|107913.1|34
1728947270000|2024-10-14 23:07:50|108109.3|107929.9|108114.7|107930.7|108114.7|107933.9|108102|107915|31
1728947280000|2024-10-14 23:08:00|108114.5|107920.1|108113.1|107921.7|108114.5|107945.8|108100.4|107920.1|11
1728947290000|2024-10-14 23:08:10|108109.7|107918.4|108084.3|107940.3|108112.9|107943.8|108076.7|107917.9|33
1728947300000|2024-10-14 23:08:20|108081.8|107943.6|108091|107928.9|108097|107944.4|108080.3|107925.5|15
1728947310000|2024-10-14 23:08:30|108086.2|107931.5|108089.6|107930.3|108108.9|107946.3|108072|107912|32
1728947320000|2024-10-14 23:08:40|108088.3|107931.3|108108.5|107919.3|108108.6|107943.8|108077.9|107918|22
1728947330000|2024-10-14 23:08:50|108106.8|107919.4|108105.6|107929.5|108107.7|107944.9|108074.3|107914.2|26
1728947340000|2024-10-14 23:09:00|108105.3|107938.4|108090.5|107920.7|108109.8|107938.4|108072.5|107896.4|40
1728947350000|2024-10-14 23:09:10|108090.3|107920.5|108101.6|107909.8|108108.8|107943.7|108072.9|107909.8|36
1728947360000|2024-10-14 23:09:20|108098.6|107911.7|108088.1|107944.3|108098.6|107944.3|108087.6|107911.7|18
1728947370000|2024-10-14 23:09:30|108088|107927.7|108104.2|107929|108109.4|107948.5|108082.2|107888.5|38
1728947380000|2024-10-14 23:09:40|108102.3|107931.1|108093.5|107927.2|108102.3|107932.3|108093.5|107915.5|18
1728947390000|2024-10-14 23:09:50|108091.1|107930.2|108105.2|107916.2|108115.8|107930.7|108091.1|107906.5|33
1728947400000|2024-10-14 23:10:00|108102.4|107917.9|108098.9|107922.6|108103.2|107925.9|108092.2|107914.3|27
1728947410000|2024-10-14 23:10:10|108098.6|107922.4|108104.9|107918|108112.6|107924.9|108098.3|107913.8|23
1728947420000|2024-10-14 23:10:20|108102.3|107920.9|108106.2|107917.5|108106.2|107930.6|108093.9|107917.4|25
1728947430000|2024-10-14 23:10:30|108102.8|107921|108102.3|107917.4|108102.8|107930.6|108088.3|107915.1|31
1728947440000|2024-10-14 23:10:40|108102.1|107917.5|108092.7|107931.7|108107.7|107931.7|108092.7|107916.7|19
1728947450000|2024-10-14 23:10:50|108093.1|107932.1|108089.3|107925.2|108112.6|107932.8|108088.6|107902.7|42
1728947460000|2024-10-14 23:11:00|108089.1|107925|108095.5|107926.4|108109.2|107926.4|108088.2|107905.6|43
1728947470000|2024-10-14 23:11:10|108093.7|107928.1|108098.3|107917.2|108109|107932.7|108088.5|107904.5|42
1728947480000|2024-10-14 23:11:20|108097.9|107917.3|108097.4|107917.7|108098|107919.8|108095.2|107917.3|10
1728947490000|2024-10-14 23:11:30|108097.3|107917.6|108097.2|107918.1|108097.4|107919.4|108095.6|107917.6|12
1728947500000|2024-10-14 23:11:40|108097.3|107918|108092.7|107921|108100.6|107928.2|108088.4|107917.2|29
1728947510000|2024-10-14 23:11:50|108091|107921.7|108103.7|107910.8|108111.2|107931.1|108088.1|107905.2|22
1728947520000|2024-10-14 23:12:00|108101|107912|108108.8|107908.8|108109.6|107920.9|108092.2|107900.4|37
1728947530000|2024-10-14 23:12:10|108110.5|107910.5|108091.6|107919.1|108110.5|107923.2|108091.6|107908.8|26
1728947540000|2024-10-14 23:12:20|108091.4|107919.3|108095.2|107918.6|108102.7|107924.1|108087.9|107910.6|25
1728947550000|2024-10-14 23:12:30|108095.5|107918.8|108087.1|107922.6|108102.9|107924.6|108087.1|107911.7|21
1728947560000|2024-10-14 23:12:40|108087.2|107922.5|108099.9|107915.4|108102|107925.8|108085.7|107913.6|16
1728947570000|2024-10-14 23:12:50|108097.2|107916.7|108086.5|107921.2|108103.4|107922.9|108086.5|107912.7|37
1728947580000|2024-10-14 23:13:00|108086.6|107920.8|108103.7|107916.3|108115.1|107925|108086.6|107902.3|38
1728947590000|2024-10-14 23:13:10|108104|107916.6|108105.4|107922.8|108122|107930.2|108098.3|107905|47
1728947600000|2024-10-14 23:13:20|108102.3|107924.5|108107.4|107918.2|108111.5|107926.3|108100.6|107915.8|11
1728947610000|2024-10-14 23:13:30|108107.7|107918.4|108103.9|107923|108109.6|107923|108103.9|107915.9|17
1728947620000|2024-10-14 23:13:40|108101.2|107908.4|108098.3|107923.9|108110.2|107923.9|108098.3|107906.4|34
1728947630000|2024-10-14 23:13:50|108097.9|107925.1|108101.2|107924.7|108107.4|107928.7|108095|107915.5|27
1728947640000|2024-10-14 23:14:00|108100.9|107925|108104.7|107922.6|108107.3|107927.2|108096.1|107917.1|25
1728947650000|2024-10-14 23:14:10|108098.2|107922.9|108115.8|107915.8|108115.8|107928.4|108098.2|107914.6|15
1728947660000|2024-10-14 23:14:20|108115.7|107915.7|108116.1|107916.1|108116.1|107916.1|108114.5|107914.5|17
1728947670000|2024-10-14 23:14:30|108115.7|107915.7|108106.2|107918.4|108117.1|107920.5|108104.8|107913.8|21
1728947680000|2024-10-14 23:14:40|108105.5|107920.1|108099.1|107920.9|108105.5|107929.1|108091.2|107915.9|34
1728947690000|2024-10-14 23:14:50|108097.4|107912.8|108098.6|107919.2|108105.3|107928.3|108089.6|107900.4|40
1728947700000|2024-10-14 23:15:00|108097.8|107918.9|108082.7|107931|108097.8|107938.2|108073.4|107913.8|24
1728947710000|2024-10-14 23:15:10|108082.6|107931.1|108081.7|107926.7|108098.2|107940.9|108076.2|107892.2|47
1728947720000|2024-10-14 23:15:20|108077.5|107930.6|108079.6|107930.6|108086.8|107930.6|108077.4|107921.7|20
1728947730000|2024-10-14 23:15:30|108077|107932.8|108077.3|107930.6|108093.8|107935.2|108075.3|107923.2|34
1728947740000|2024-10-14 23:15:40|108074.2|107933.7|108075.6|107936.7|108085.1|107936.7|108073.8|107923.9|16
1728947750000|2024-10-14 23:15:50|108075.9|107936.6|108074.7|107937.4|108088.3|107939.2|108074.7|107924.3|36
1728947760000|2024-10-14 23:16:00|108074.6|107937.1|108076.7|107939.1|108087.3|107940.2|108074.6|107927.3|24
1728947770000|2024-10-14 23:16:10|108076.8|107939.2|108076.8|107938.5|108079.4|107941.6|108076.1|107938.1|32
1728947780000|2024-10-14 23:16:20|108077|107938.6|108083.2|107932.1|108087.5|107938.7|108076.7|107927.1|16
1728947790000|2024-10-14 23:16:30|108086.9|107928.6|108081.7|107937.1|108089.7|107937.1|108081.7|107928.3|17
1728947800000|2024-10-14 23:16:40|108080.4|107937.8|108081.8|107934|108088.5|107939.5|108077|107927.3|22
1728947810000|2024-10-14 23:16:50|108081|107933.2|108070.8|107927.9|108095.3|107933.3|108070.8|107887.1|49
1728947820000|2024-10-14 23:17:00|108071.8|107917.9|108084|107916.4|108098|107938.9|108069.8|107887|48
1728947830000|2024-10-14 23:17:10|108082.1|107919.3|108085.4|107919.9|108090.6|107935.8|108073.6|107910.4|44
1728947840000|2024-10-14 23:17:20|108087.3|107918.1|108085.1|107922.9|108095.3|107924.1|108081.5|107903|34
1728947850000|2024-10-14 23:17:30|108084.9|107922.8|108085.3|107927.6|108087.1|107931.2|108076.2|107917.7|33
1728947860000|2024-10-14 23:17:40|108083.4|107929.9|108093.8|107919.2|108094.8|107931.9|108082.5|107906.5|29
1728947870000|2024-10-14 23:17:50|108091.1|107922.4|108106.5|107948.8|108111.5|107948.8|108080.3|107909.7|46
1728947880000|2024-10-14 23:18:00|108106.8|107923.9|108106.4|107912.7|108108.7|107946.1|108087.2|107901.2|34
1728947890000|2024-10-14 23:18:10|108106.2|107916.9|108086.6|107934.5|108106.2|107941.8|108084.4|107916.9|43
1728947900000|2024-10-14 23:18:20|108086.4|107934.7|108099.1|107924.7|108106.6|107950|108082.2|107917.5|38
1728947910000|2024-10-14 23:18:30|108099.9|107928.7|108095.9|107921.8|108099.9|107940.3|108088.1|107921.8|16
1728947920000|2024-10-14 23:18:40|108095.8|107920.9|108098.1|107921.9|108109.4|107938|108084.4|107909.2|30
1728947930000|2024-10-14 23:18:50|108098.3|107921.8|108104.4|107925|108104.4|107943.2|108088.3|107921.8|23
1728947940000|2024-10-14 23:19:00|108105.4|107926.5|108086.6|107942.3|108105.4|107944.6|108086.6|107926.2|29
1728947950000|2024-10-14 23:19:10|108086.7|107942.6|108107|107921.2|108113.5|107950.7|108080.3|107917.5|47
1728947960000|2024-10-14 23:19:20|108105.9|107922.8|108108|107915.1|108108|107949.9|108075.7|107897.2|50
1728947970000|2024-10-14 23:19:30|108088|107932.9|108096.6|107925.4|108111.5|107938.1|108088|107903.5|46
1728947980000|2024-10-14 23:19:40|108093.5|107929.1|108102.1|107936.5|108109|107945|108082|107907.7|49
1728947990000|2024-10-14 23:19:50|108082.6|107934.7|108100.5|107918.6|108110.7|107936.7|108082.6|107909.4|30
1728948000000|2024-10-14 23:20:00|108097|107919.9|108090.4|107924.1|108101.6|107932.7|108087.8|107918.1|33
1728948010000|2024-10-14 23:20:10|108089.2|107924.9|108085.1|107924.6|108089.2|107935.5|108077.4|107924.2|28
1728948020000|2024-10-14 23:20:20|108084.7|107924.3|108078.7|107932.6|108088.2|107935.6|108075.5|107924.2|35
1728948030000|2024-10-14 23:20:30|108077|107931.8|108038.9|107988.9|108087.6|107988.9|108038.9|107926.4|32
1728948040000|2024-10-14 23:20:40|108084.8|107939.8|108097.3|107940.6|108099.4|107940.6|108083|107915.2|39
1728948050000|2024-10-14 23:20:50|108093.8|107926.7|108091.9|107928.3|108097.9|107940.4|108084|107922.1|23
1728948060000|2024-10-14 23:21:00|108091.8|107928.4|108092.1|107926.3|108108.7|107986.5|108036.5|107910.6|37
1728948070000|2024-10-14 23:21:10|108089.1|107929.4|108088|107936.6|108106.3|107985.2|108031.7|107904.4|37
1728948080000|2024-10-14 23:21:20|108086.4|107938.2|108099.3|107932.1|108105.4|107947.1|108078.9|107924.2|28
1728948090000|2024-10-14 23:21:30|108097.9|107932.6|108093.3|107935.4|108097.9|107940.9|108084.8|107931|21
1728948100000|2024-10-14 23:21:40|108093.2|107938.4|108088.5|107931.3|108104.7|107941.9|108084.6|107922.8|32
1728948110000|2024-10-14 23:21:50|108085.7|107933.9|108088.5|107936.4|108102.2|107941.5|108076.7|107919.4|33
1728948120000|2024-10-14 23:22:00|108088.4|107933.6|108090|107927.9|108100.1|107951.7|108079.8|107921.5|31
1728948130000|2024-10-14 23:22:10|108087.3|107928.8|108082.2|107937.9|108087.3|107942.6|108077.1|107928.8|31
1728948140000|2024-10-14 23:22:20|108088|107931.7|108081|107943.8|108102.7|107943.8|108075.4|107916|32
1728948150000|2024-10-14 23:22:30|108079.3|107945.5|108102.6|107909.6|108105.5|107952.2|108074.2|107902.4|45
1728948160000|2024-10-14 23:22:40|108100.5|107911.1|108076.7|107946.2|108102|107951.9|108069.9|107906.1|51
1728948170000|2024-10-14 23:22:50|108076.9|107946.5|108086.1|107936.5|108098|107947.2|108076.5|107918|21
1728948180000|2024-10-14 23:23:00|108082.9|107939.7|108083.5|107942.2|108103.3|107952.4|108077.7|107903|44
1728948190000|2024-10-14 23:23:10|108082.7|107942.8|108090.9|107931|108092.9|107942.8|108077.9|107930.6|28
1728948200000|2024-10-14 23:23:20|108090.6|107930.6|108088.9|107927.7|108094.4|107943.2|108078.1|107923.4|33
1728948210000|2024-10-14 23:23:30|108088.8|107927.9|108094.3|107936.6|108094.4|107940.4|108077.8|107927.9|44
1728948220000|2024-10-14 23:23:40|108092.2|107937.8|108090.5|107936.2|108096.9|107943.4|108083.3|107928.9|40
1728948230000|2024-10-14 23:23:50|108088.4|107937.3|108088.8|107926.7|108106.3|107941.8|108081.8|107904.7|49
1728948240000|2024-10-14 23:24:00|108086.4|107923.5|108097.3|107932.5|108104.7|107939.5|108081.6|107900.9|51
1728948250000|2024-10-14 23:24:10|108094.9|107930.2|108093.6|107931.8|108105.7|107936.3|108091.1|107903|46
1728948260000|2024-10-14 23:24:20|108095.9|107931.4|108094.2|107932.6|108096.1|107938.6|108087.8|107930.2|25
1728948270000|2024-10-14 23:24:30|108094.4|107932.5|108084.4|107940.3|108095|107940.3|108084.1|107929.5|32
1728948280000|2024-10-14 23:24:40|108082.7|107940.4|108085.4|107932.9|108105.3|107946.9|108071.7|107913.7|36
1728948290000|2024-10-14 23:24:50|108082.9|107934.8|108103.3|107914|108103.3|107984.6|108032.3|107907.8|48
1728948300000|2024-10-14 23:25:00|108104.6|107917|108090.3|107934.7|108104.6|107942.2|108083.3|107917|31
1728948310000|2024-10-14 23:25:10|108088.3|107934.8|108083.1|107941.1|108106.1|107941.4|108083.1|107909.8|39
1728948320000|2024-10-14 23:25:20|108093.2|107930.9|108096.1|107923.8|108102.7|107944.2|108082.5|107920.7|38
1728948330000|2024-10-14 23:25:30|108096.4|107924.1|108094.5|107925.9|108106.7|107934|108080.8|107907.1|46
1728948340000|2024-10-14 23:25:40|108093.1|107925.4|108094.4|107928.9|108100.7|107935.3|108085.8|107925.4|32
1728948350000|2024-10-14 23:25:50|108096.2|107931|108096.7|107928.6|108101.6|107935.3|108091.5|107927.6|44
1728948360000|2024-10-14 23:26:00|108096.9|107928.8|108093.7|107912.8|108105.8|107938.6|108091.6|107910.6|57
1728948370000|2024-10-14 23:26:10|108094.7|107913.5|108090|107912.1|108102.3|107926.1|108086.2|107907.4|51
1728948380000|2024-10-14 23:26:20|108089.2|107913.8|108100.7|107915.1|108106|107925.5|108077.9|107908|49
1728948390000|2024-10-14 23:26:30|108099.2|107916.1|108088.7|107921|108099.2|107929.2|108084.5|107912.1|55
1728948400000|2024-10-14 23:26:40|108089.7|107914.2|108088.9|107916.6|108105.2|107925.1|108083.2|107905.6|70
1728948410000|2024-10-14 23:26:50|108091.7|107913.3|108093.8|107916.7|108104.3|107924.9|108083.3|107902.8|56
1728948420000|2024-10-14 23:27:00|108093.6|107917|108087.1|107915.9|108093.6|107928.1|108084.5|107914.6|21
1728948430000|2024-10-14 23:27:10|108088.5|107923.1|108093.3|107917.3|108097.4|107927.6|108085.9|107908.5|27
1728948440000|2024-10-14 23:27:20|108093.1|107917|108096.4|107908.3|108096.4|107927.6|108085.6|107904.6|28
1728948450000|2024-10-14 23:27:30|108101.4|107911.7|108091.1|107924.1|108105.8|107930.8|108082.7|107908.8|47
1728948460000|2024-10-14 23:27:40|108090.4|107925.1|108091.7|107909.7|108100.1|107935.7|108080.1|107907.9|36
1728948470000|2024-10-14 23:27:50|108090.9|107910|108077.6|107923.6|108092.4|107923.6|108077.6|107909.3|38
1728948480000|2024-10-14 23:28:00|108077.4|107923.7|108074.9|107926.4|108077.4|107926.4|108074.9|107923.7|3
1728948490000|2024-10-14 23:28:10|108074.8|107926.3|108094.1|107919.6|108100.9|107926.3|108074.8|107904.6|31
1728948500000|2024-10-14 23:28:20|108095.7|107921.1|108096.1|107914.5|108103.7|107934.9|108079|107901.2|51
1728948510000|2024-10-14 23:28:30|108094.5|107915.3|108098.5|107907.6|108101.8|107926.6|108086.2|107903.3|25
1728948520000|2024-10-14 23:28:40|108099.5|107909.3|108099.7|107921.6|108100.7|107927.9|108079.2|107907.8|59
1728948530000|2024-10-14 23:28:50|108100.4|107921.8|108098.8|107921|108106.5|107936.5|108090.7|107903.6|45
1728948540000|2024-10-14 23:29:00|108097|107919.2|108090.9|107920.3|108098.5|107921.5|108088.2|107913.3|28
1728948550000|2024-10-14 23:29:10|108092.7|107922.1|108098.9|107938.6|108098.9|107938.6|108092|107918.3|29
1728948560000|2024-10-14 23:29:20|108098.3|107925.3|108106.7|107939.6|108109.2|107950.2|108083|107900|54
1728948570000|2024-10-14 23:29:30|108106.8|107939.3|108100.4|107926.5|108119.2|107957.6|108083.5|107911.9|60
1728948580000|2024-10-14 23:29:40|108102.6|107928.7|108097.1|107923.6|108109.4|107946.7|108095.8|107915.2|49
1728948590000|2024-10-14 23:29:50|108094.2|107926.5|108093.1|107926.4|108097|107936.8|108083.5|107923.3|17
1728948600000|2024-10-14 23:30:00|108091.8|107926.3|108090.8|107925.5|108091.8|107926.6|108087.3|107923.8|16
1728948610000|2024-10-14 23:30:10|108091|107926.3|108089.2|107926.4|108093.1|107941.9|108078.5|107917|32
1728948620000|2024-10-14 23:30:20|108087.4|107924.6|108090|107927.4|108092.3|107928.4|108085.2|107910.7|30
1728948630000|2024-10-14 23:30:30|108090.2|107927.6|108081.7|107928.2|108100.4|107928.9|108081.7|107907.7|46
1728948640000|2024-10-14 23:30:40|108082.3|107927.9|108094.7|107925.6|108100.9|107933.2|108079.1|107905.6|54
1728948650000|2024-10-14 23:30:50|108090.5|107927.3|108095.2|107924.3|108107.5|107937.6|108083.2|107902.7|61
1728948660000|2024-10-14 23:31:00|108095.5|107924.6|108093.7|107921.4|108108.6|107929.6|108085.4|107906.2|51
1728948670000|2024-10-14 23:31:10|108092.3|107923.3|108098.9|107927.2|108101.2|107928.5|108092.3|107921.1|45
1728948680000|2024-10-14 23:31:20|108097.5|107925.8|108098.6|107932.6|108109.4|107932.6|108087.2|107908|34
1728948690000|2024-10-14 23:31:30|108100|107933.9|108104.6|107925.7|108110.1|107939.5|108089.4|107917.2|17
1728948700000|2024-10-14 23:31:40|108104|107924.8|108101.4|107927.9|108106.1|107929.7|108098.2|107920.7|30
1728948710000|2024-10-14 23:31:50|108103.1|107929.6|108104.7|107925.7|108114.2|107941.7|108088.4|107919.2|32
1728948720000|2024-10-14 23:32:00|108105.1|107926.2|108100|107930.3|108105.1|107936.2|108093.9|107926.2|18
1728948730000|2024-10-14 23:32:10|108097.4|107932.4|108096.1|107925.7|108113.4|107933.4|108086.8|107910.6|49
1728948740000|2024-10-14 23:32:20|108097.6|107927.2|108100.9|107926.4|108102.4|107936.3|108090.7|107925.6|35
1728948750000|2024-10-14 23:32:30|108102.4|107927.9|108104|107922.4|108106.4|107939.2|108086.9|107920.2|38
1728948760000|2024-10-14 23:32:40|108100.5|107924.3|108086.9|107918.2|108102.8|107935|108050.3|107887|41
1728948770000|2024-10-14 23:32:50|108089.1|107917.6|108080.7|107929.6|108089.2|107932.7|108073.3|107912.4|36
1728948780000|2024-10-14 23:33:00|108078.8|107925|108084.1|107918.1|108091.6|107925|108076|107902.2|59
1728948790000|2024-10-14 23:33:10|108077.3|107924.1|108073.2|107934.1|108085.1|107935.4|108073.2|107910|42
1728948800000|2024-10-14 23:33:20|108075.1|107935|108085.6|107925.7|108095.1|107937.7|108073.5|107912.2|41
1728948810000|2024-10-14 23:33:30|108086.4|107926.5|108042.2|107905.6|108097.4|107939.1|108041.6|107891.8|39
1728948820000|2024-10-14 23:33:40|108042.5|107905.5|107991.2|107941.2|108052.2|107941.2|107988.8|107879.8|31
1728948830000|2024-10-14 23:33:50|107991.3|107941.3|107991.8|107941.8|107991.9|107941.9|107991.1|107941.1|9
1728948840000|2024-10-14 23:34:00|107992.1|107942.1|107991.9|107941.9|107992.1|107942.1|107991.7|107941.7|7
1728948850000|2024-10-14 23:34:10|107991.8|107941.8|108034.5|107900.7|108034.8|107941.9|107991.7|107900.3|8
1728948860000|2024-10-14 23:34:20|108034.8|107900.4|107984.7|107934.7|108034.8|107940.3|107984.7|107894|14
1728948870000|2024-10-14 23:34:30|107985.5|107935.5|107992.1|107942.1|107992.1|107942.1|107985.5|107935.5|6
1728948880000|2024-10-14 23:34:40|107994|107944|107990.5|107940.5|108026.4|107944|107982.8|107898.6|18
1728948890000|2024-10-14 23:34:50|107990.2|107940.2|107993.2|107943.2|107993.9|107943.9|107990.2|107940.2|13
1728948900000|2024-10-14 23:35:00|107993.9|107943.9|107989.5|107939.5|107994|107944|107988.7|107938.7|31
1728948910000|2024-10-14 23:35:10|107991.7|107941.7|107992.3|107942.3|107993.8|107943.8|107990|107940|11
1728948920000|2024-10-14 23:35:20|107992.2|107942.2|107995.2|107945.2|107995.6|107945.6|107990.7|107940.7|18
1728948930000|2024-10-14 23:35:30|107993.5|107943.5|107993|107943|107993.6|107943.6|107991.1|107941.1|15
1728948940000|2024-10-14 23:35:40|107993.1|107943.1|107993|107943|107993.1|107943.1|107993|107943|6
1728948950000|2024-10-14 23:35:50|107993.5|107943.5|107994.6|107944.6|107994.6|107944.6|107993.5|107943.5|4
1728948960000|2024-10-14 23:36:00|107994.7|107944.7|107992.1|107942.1|107994.7|107944.7|107989.7|107939.7|13
1728948970000|2024-10-14 23:36:10|107992.2|107942.2|107998.4|107948.4|108000.9|107950.9|107992.1|107942.1|18
1728948980000|2024-10-14 23:36:20|107998|107948|107994.9|107944.9|107998|107948|107989.7|107939.7|15
1728948990000|2024-10-14 23:36:30|107992.4|107942.4|107990.8|107940.8|108000.7|107950.7|107988.2|107938.2|34
1728949000000|2024-10-14 23:36:40|107993.3|107943.3|107990.8|107940.8|107993.3|107943.3|107988.8|107938.8|5
1728949010000|2024-10-14 23:36:50|107990.7|107940.7|108088.1|107951.1|108088.4|107977.1|107990.4|107933.8|27
1728949020000|2024-10-14 23:37:00|108091.5|107951|108058.7|108008.7|108102.9|108008.7|108055.3|107946.7|27
1728949030000|2024-10-14 23:37:10|108058.2|108008.2|108108.1|107962.5|108108.1|108008.2|108050.8|107936.2|23
1728949040000|2024-10-14 23:37:20|108107.8|107962.4|108108.1|107963|108108.1|107963|108107.8|107962.4|8
1728949050000|2024-10-14 23:37:30|108108.3|107962.8|108108|107963.3|108108.4|107963.4|108107.8|107962.8|8
1728949060000|2024-10-14 23:37:40|108108.2|107963|108123.6|107943.4|108123.6|107963.4|108108.2|107943.4|11
1728949070000|2024-10-14 23:37:50|108123.5|107944|108125.6|107943.1|108125.6|107944.1|108123.2|107943.1|9
1728949080000|2024-10-14 23:38:00|108124.5|107942.9|108093.3|107933.7|108125.6|107969.9|108093.3|107931.4|29
1728949090000|2024-10-14 23:38:10|108094.3|107931.5|108098.9|107950.9|108111.7|107958.3|108092.2|107931.5|49
1728949100000|2024-10-14 23:38:20|108095.1|107951.5|108050.9|108000.9|108096.8|108000.9|108049.4|107951.5|30
1728949110000|2024-10-14 23:38:30|108049.3|107999.3|108104.3|107951.2|108112.5|108001.1|108049.3|107927.2|41
1728949120000|2024-10-14 23:38:40|108104.2|107951.3|108100.3|107953.6|108104.2|107954.8|108100|107951.3|11
1728949130000|2024-10-14 23:38:50|108100.2|107953.5|108049.5|107999.5|108100.2|108000.6|108049.5|107952.8|26
1728949140000|2024-10-14 23:39:00|108049.4|107999.4|108050.2|108000.2|108088.1|108001.2|108049.2|107961.7|32
1728949150000|2024-10-14 23:39:10|108050.7|108000.7|108051.1|108001.1|108051.5|108001.5|108049.7|107999.7|32
1728949160000|2024-10-14 23:39:20|108050.2|108000.2|108053|108003|108056.4|108006.4|108049.2|107999.2|31
1728949170000|2024-10-14 23:39:30|108053.1|108003.1|108053.2|108003.2|108053.6|108003.6|108052.7|108002.7|14
1728949180000|2024-10-14 23:39:40|108053.1|108003.1|108051.2|108001.2|108053.2|108003.2|108051.2|108001.2|15
1728949190000|2024-10-14 23:39:50|108050.9|108000.9|108047.9|107997.9|108056.1|108006.1|108047.9|107997.9|16
1728949200000|2024-10-14 23:40:00|108046.8|107996.8|108046.6|107996.6|108046.8|107996.8|108046.4|107996.4|19
1728949210000|2024-10-14 23:40:10|108046.2|107996.2|108053.8|108003.8|108053.8|108003.8|108043.1|107993.1|23
1728949220000|2024-10-14 23:40:20|108053.5|108003.5|108043.3|107993.3|108055.2|108005.2|108043|107993|33
1728949230000|2024-10-14 23:40:30|108043.5|107993.5|108044.3|107994.3|108046.8|107996.8|108042.8|107992.8|17
1728949240000|2024-10-14 23:40:40|108043.9|107993.9|108043.7|107993.7|108045.4|107995.4|108043.1|107993.1|17
1728949250000|2024-10-14 23:40:50|108043.9|107993.9|108043.6|107993.6|108044.6|107994.6|108043.6|107993.6|18
1728949260000|2024-10-14 23:41:00|108043.7|107993.7|108051.1|108001.1|108053.1|108003.1|108043.7|107993.7|20
1728949270000|2024-10-14 23:41:10|108051.7|108001.7|108053.2|108003.2|108054.1|108004.1|108046.3|107996.3|17
1728949280000|2024-10-14 23:41:20|108053.6|108003.6|108056.9|108006.9|108056.9|108006.9|108048.1|107998.1|25
1728949290000|2024-10-14 23:41:30|108057.3|108007.3|108058.3|108008.3|108060.4|108010.4|108056.9|108006.9|17
1728949300000|2024-10-14 23:41:40|108057.4|108007.4|108059.8|108009.8|108060.6|108010.6|108057.1|108007.1|15
1728949310000|2024-10-14 23:41:50|108059.7|108009.7|108061|108011|108062.1|108012.1|108057.9|108007.9|24
1728949320000|2024-10-14 23:42:00|108061.2|108011.2|108056.4|108006.4|108061.2|108011.2|108055.8|108005.8|18
1728949330000|2024-10-14 23:42:10|108056.9|108006.9|108056.4|108006.4|108056.9|108006.9|108056|108006|7
1728949340000|2024-10-14 23:42:20|108056.3|108006.3|108056.8|108006.8|108056.8|108006.8|108056.3|108006.3|6
1728949350000|2024-10-14 23:42:30|108056.7|108006.7|108055.4|108005.4|108056.7|108006.7|108055.4|108005.4|7
1728949360000|2024-10-14 23:42:40|108055.5|108005.5|108055.4|108005.4|108055.5|108005.5|108055.4|108005.4|4
1728949370000|2024-10-14 23:42:50|108055.8|108005.8|108055.3|108005.3|108055.8|108005.8|108055.3|108005.3|2
1728949380000|2024-10-14 23:43:00|108056.6|108006.6|108056.5|108006.5|108056.7|108006.7|108056.4|108006.4|5
1728949390000|2024-10-14 23:43:10|108056.2|108006.2|108056.1|108006.1|108056.9|108006.9|108052.3|108002.3|13
1728949400000|2024-10-14 23:43:20|108055.9|108005.9|108054.4|108004.4|108055.9|108005.9|108053.5|108003.5|10
1728949410000|2024-10-14 23:43:30|108054.3|108004.3|108055.8|108005.8|108057.2|108007.2|108053.8|108003.8|13
1728949420000|2024-10-14 23:43:40|108056|108006|108052|108002|108057.9|108007.9|108049.1|107999.1|23
1728949430000|2024-10-14 23:43:50|108053.7|108003.7|108054|108004|108054.6|108004.6|108053.1|108003.1|8
1728949440000|2024-10-14 23:44:00|108054.1|108004.1|108054.1|108004.1|108054.1|108004.1|108054|108004|5
1728949450000|2024-10-14 23:44:10|108054|108004|108058.5|108008.5|108058.5|108008.5|108054|108004|11
1728949460000|2024-10-14 23:44:20|108058|108008|108054.9|108004.9|108058.1|108008.1|108054.9|108004.9|12
1728949470000|2024-10-14 23:44:30|108055|108005|108055.6|108005.6|108057.1|108007.1|108055|108005|12
1728949480000|2024-10-14 23:44:40|108055.7|108005.7|108055.4|108005.4|108055.7|108005.7|108054.9|108004.9|11
1728949490000|2024-10-14 23:44:50|108055.3|108005.3|108055.5|108005.5|108060.4|108010.4|108053.8|108003.8|19
1728949500000|2024-10-14 23:45:00|108055|108005|108055.6|108005.6|108055.6|108005.6|108053.3|108003.3|11
1728949510000|2024-10-14 23:45:10|108056.1|108006.1|108055.9|108005.9|108057|108007|108055.9|108005.9|12
1728949520000|2024-10-14 23:45:20|108055.4|108005.4|108052.9|108002.9|108057.7|108007.7|108050.2|108000.2|18
1728949530000|2024-10-14 23:45:30|108053|108003|108054.1|108004.1|108055|108005|108051.4|108001.4|16
1728949540000|2024-10-14 23:45:40|108053.8|108003.8|108055.1|108005.1|108056.1|108006.1|108053.8|108003.8|11
1728949550000|2024-10-14 23:45:50|108055.2|108005.2|108064.3|108014.3|108066.2|108016.2|108055.1|108005.1|19
1728949560000|2024-10-14 23:46:00|108062.8|108012.8|108040.2|107990.2|108062.8|108012.8|108040.2|107990.2|36
1728949570000|2024-10-14 23:46:10|108041.7|107991.7|108041|107991|108043.3|107993.3|108041|107991|20
1728949580000|2024-10-14 23:46:20|108041.6|107991.6|108044.7|107994.7|108044.7|107994.7|108041.6|107991.6|17
1728949590000|2024-10-14 23:46:30|108044.8|107994.8|108043.4|107993.4|108044.8|107994.8|108041.8|107991.8|17
1728949600000|2024-10-14 23:46:40|108043.5|107993.5|108039.6|107989.6|108043.7|107993.7|108038.2|107988.2|21
1728949610000|2024-10-14 23:46:50|108039.7|107989.7|108039|107989|108039.7|107989.7|108036.9|107986.9|15
1728949620000|2024-10-14 23:47:00|108038.6|107988.6|108035.6|107985.6|108038.6|107988.6|108034.5|107984.5|19
1728949630000|2024-10-14 23:47:10|108035.5|107985.5|108035.1|107985.1|108035.7|107985.7|108034.9|107984.9|8
1728949640000|2024-10-14 23:47:20|108035.3|107985.3|108034.9|107984.9|108035.8|107985.8|108034.8|107984.8|9
1728949650000|2024-10-14 23:47:30|108034.8|107984.8|108034.4|107984.4|108034.9|107984.9|108034|107984|8
1728949660000|2024-10-14 23:47:40|108034.2|107984.2|108034.1|107984.1|108034.2|107984.2|108033.5|107983.5|8
1728949670000|2024-10-14 23:47:50|108034|107984|108034.1|107984.1|108034.3|107984.3|108034|107984|6
1728949680000|2024-10-14 23:48:00|108034|107984|108034.4|107984.4|108034.5|107984.5|108034|107984|3
1728949690000|2024-10-14 23:48:10|108034.2|107984.2|108035.6|107985.6|108036.3|107986.3|108033.4|107983.4|13
1728949700000|2024-10-14 23:48:20|108036.1|107986.1|108035.7|107985.7|108037.9|107987.9|108035.6|107985.6|13
1728949710000|2024-10-14 23:48:30|108033.3|107983.3|108034.6|107984.6|108036.8|107986.8|108033.3|107983.3|15
1728949720000|2024-10-14 23:48:40|108034.3|107984.3|108032.3|107982.3|108034.3|107984.3|108030.7|107980.7|12
1728949730000|2024-10-14 23:48:50|108032.4|107982.4|108031.3|107981.3|108032.4|107982.4|108029.9|107979.9|6
1728949740000|2024-10-14 23:49:00|108031.2|107981.2|108029|107979|108033.5|107983.5|108028.7|107978.7|23
1728949750000|2024-10-14 23:49:10|108028.7|107978.7|108035.1|107985.1|108035.1|107985.1|108028.7|107978.7|18
1728949760000|2024-10-14 23:49:20|108034.8|107984.8|108035.5|107985.5|108037.5|107987.5|108032.3|107982.3|19
1728949770000|2024-10-14 23:49:30|108035.2|107985.2|108039.8|107989.8|108043.1|107993.1|108034|107984|14
1728949780000|2024-10-14 23:49:40|108039.7|107989.7|108038.5|107988.5|108039.7|107989.7|108035.7|107985.7|11
1728949790000|2024-10-14 23:49:50|108037.9|107987.9|108038.7|107988.7|108039.2|107989.2|108037.7|107987.7|9
1728949800000|2024-10-14 23:50:00|108038.6|107988.6|108039.1|107989.1|108039.2|107989.2|108038.6|107988.6|7
1728949810000|2024-10-14 23:50:10|108039.5|107989.5|108044.3|107994.3|108044.3|107994.3|108039.5|107989.5|16
1728949820000|2024-10-14 23:50:20|108044.5|107994.5|108039.7|107989.7|108044.5|107994.5|108039.5|107989.5|15
1728949830000|2024-10-14 23:50:30|108039.3|107989.3|108038.9|107988.9|108039.3|107989.3|108035.9|107985.9|13
1728949840000|2024-10-14 23:50:40|108039.3|107989.3|108040.3|107990.3|108040.3|107990.3|108039.3|107989.3|8
1728949850000|2024-10-14 23:50:50|108040.2|107990.2|108040.2|107990.2|108041.8|107991.8|108039.8|107989.8|7
1728949860000|2024-10-14 23:51:00|108042.2|107992.2|108044.5|107994.5|108045.8|107995.8|108040.4|107990.4|18
1728949870000|2024-10-14 23:51:10|108044.4|107994.4|108043.8|107993.8|108045.3|107995.3|108043.7|107993.7|6
1728949880000|2024-10-14 23:51:20|108044.3|107994.3|108044.4|107994.4|108044.4|107994.4|108044.3|107994.3|2
1728949890000|2024-10-14 23:51:30|108043.9|107993.9|108045.3|107995.3|108045.3|107995.3|108041.6|107991.6|13
1728949900000|2024-10-14 23:51:40|108045.4|107995.4|108046.9|107996.9|108046.9|107996.9|108044.8|107994.8|8
1728949910000|2024-10-14 23:51:50|108046.7|107996.7|108046.2|107996.2|108047.4|107997.4|108046.2|107996.2|10
1728949920000|2024-10-14 23:52:00|108046.6|107996.6|108046|107996|108047.2|107997.2|108044|107994|12
1728949930000|2024-10-14 23:52:10|108046.5|107996.5|108053.4|108003.4|108053.4|108003.4|108046.5|107996.5|20
1728949940000|2024-10-14 23:52:20|108053.2|108003.2|108052.4|108002.4|108053.5|108003.5|108052.4|108002.4|5
1728949950000|2024-10-14 23:52:30|108053.4|108003.4|108055.6|108005.6|108055.6|108005.6|108053.4|108003.4|12
1728949960000|2024-10-14 23:52:40|108056|108006|108059.7|108009.7|108059.7|108009.7|108055.4|108005.4|13
1728949970000|2024-10-14 23:52:50|108060.7|108010.7|108062.4|108012.4|108063.3|108013.3|108060.2|108010.2|13
1728949980000|2024-10-14 23:53:00|108062.7|108012.7|108063.3|108013.3|108063.3|108013.3|108062.3|108012.3|5
1728949990000|2024-10-14 23:53:10|108062.9|108012.9|108064.1|108014.1|108064.2|108014.2|108062.6|108012.6|7
1728950000000|2024-10-14 23:53:20|108063.6|108013.6|108064.9|108014.9|108065.2|108015.2|108063.6|108013.6|9
1728950010000|2024-10-14 23:53:30|108065|108015|108063.2|108013.2|108065|108015|108063.2|108013.2|3
1728950020000|2024-10-14 23:53:40|108065.4|108015.4|108063.7|108013.7|108066.1|108016.1|108063.5|108013.5|14
1728950030000|2024-10-14 23:53:50|108063.5|108013.5|108060.6|108010.6|108063.5|108013.5|108060.4|108010.4|11
1728950040000|2024-10-14 23:54:00|108060.5|108010.5|108059.9|108009.9|108062.1|108012.1|108058.6|108008.6|18
1728950050000|2024-10-14 23:54:10|108059.8|108009.8|108058.7|108008.7|108059.8|108009.8|108058.4|108008.4|8
1728950060000|2024-10-14 23:54:20|108058.4|108008.4|108061.5|108011.5|108061.5|108011.5|108058.4|108008.4|14
1728950070000|2024-10-14 23:54:30|108061.8|108011.8|108062|108012|108062.2|108012.2|108061.8|108011.8|9
1728950080000|2024-10-14 23:54:40|108061.9|108011.9|108062|108012|108062|108012|108061.9|108011.9|2
1728950090000|2024-10-14 23:54:50|108063.2|108013.2|108063.4|108013.4|108063.4|108013.4|108063.2|108013.2|2
1728950100000|2024-10-14 23:55:00|108063.9|108013.9|108064.1|108014.1|108064.1|108014.1|108063.9|108013.9|3
1728950110000|2024-10-14 23:55:10|108064|108014|108064|108014|108064|108014|108064|108014|1
1728950120000|2024-10-14 23:55:20|108064.1|108014.1|108066.1|108016.1|108066.1|108016.1|108064.1|108014.1|10
1728950130000|2024-10-14 23:55:30|108066.2|108016.2|108066.3|108016.3|108066.5|108016.5|108065.9|108015.9|8
1728950140000|2024-10-14 23:55:40|108066.2|108016.2|108065.2|108015.2|108066.3|108016.3|108064.9|108014.9|6
1728950150000|2024-10-14 23:55:50|108066.1|108016.1|108066|108016|108066.5|108016.5|108065.7|108015.7|9
1728950160000|2024-10-14 23:56:00|108066.7|108016.7|108062.7|108012.7|108067.1|108017.1|108060.3|108010.3|19
1728950170000|2024-10-14 23:56:10|108062.8|108012.8|108054|108004|108062.8|108012.8|108054|108004|16
1728950180000|2024-10-14 23:56:20|108054.2|108004.2|108048.9|107998.9|108056|108006|108048.8|107998.8|22
1728950190000|2024-10-14 23:56:30|108049.4|107999.4|108042.2|107992.2|108049.8|107999.8|108041.9|107991.9|20
1728950200000|2024-10-14 23:56:40|108041.3|107991.3|108037.8|107987.8|108041.3|107991.3|108037.2|107987.2|13
1728950210000|2024-10-14 23:56:50|108039.1|107989.1|108046.2|107996.2|108046.2|107996.2|108036.2|107986.2|21
1728950220000|2024-10-14 23:57:00|108046.1|107996.1|108074.3|108024.3|108078.8|108028.8|108041.5|107991.5|30
1728950230000|2024-10-14 23:57:10|108074|108024|108077.1|108027.1|108077.1|108027.1|108073.6|108023.6|12
1728950240000|2024-10-14 23:57:20|108077.2|108027.2|108077.9|108027.9|108077.9|108027.9|108077|108027|7
1728950250000|2024-10-14 23:57:30|108078.2|108028.2|108076.5|108026.5|108078.7|108028.7|108076.3|108026.3|10
1728950260000|2024-10-14 23:57:40|108076.9|108026.9|108075.8|108025.8|108077.8|108027.8|108075.8|108025.8|11
1728950270000|2024-10-14 23:57:50|108074.4|108024.4|108075.7|108025.7|108076.3|108026.3|108072.2|108022.2|18
1728950280000|2024-10-14 23:58:00|108075.3|108025.3|108074.4|108024.4|108075.3|108025.3|108069.4|108019.4|14
1728950290000|2024-10-14 23:58:10|108074.5|108024.5|108073.1|108023.1|108074.7|108024.7|108072.8|108022.8|13
1728950300000|2024-10-14 23:58:20|108073.2|108023.2|108073.1|108023.1|108073.5|108023.5|108073.1|108023.1|5
1728950310000|2024-10-14 23:58:30|108073.3|108023.3|108073.2|108023.2|108073.3|108023.3|108073|108023|8
1728950320000|2024-10-14 23:58:40|108073.4|108023.4|108074.5|108024.5|108075.7|108025.7|108073.3|108023.3|15
1728950330000|2024-10-14 23:58:50|108074.1|108024.1|108072.5|108022.5|108074.1|108024.1|108072.5|108022.5|12
1728950340000|2024-10-14 23:59:00|108072.4|108022.4|108067.2|108017.2|108072.4|108022.4|108065.4|108015.4|23
1728950350000|2024-10-14 23:59:10|108067.1|108017.1|108065.5|108015.5|108067.2|108017.2|108063.8|108013.8|10
1728950360000|2024-10-14 23:59:20|108067.1|108017.1|108066.7|108016.7|108069.4|108019.4|108064.5|108014.5|20
1728950370000|2024-10-14 23:59:30|108065.4|108015.4|108066.1|108016.1|108067.9|108017.9|108058.9|108008.9|28
1728950380000|2024-10-14 23:59:40|108066.5|108016.5|108065.4|108015.4|108066.5|108016.5|108058.2|108008.2|22
1728950390000|2024-10-14 23:59:50|108065.5|108015.5|108067.4|108017.4|108068.2|108018.2|108064.4|108014.4|15
1728950400000|2024-10-15 00:00:00|108067.1|108017.1|108063.7|108013.7|108067.1|108017.1|108059.1|108009.1|26
1728950410000|2024-10-15 00:00:10|108063.8|108013.8|108067.1|108017.1|108069.1|108019.1|108062.5|108012.5|18
1728950420000|2024-10-15 00:00:20|108069.2|108019.2|108072.6|108022.6|108074.8|108024.8|108069.2|108019.2|29
1728950430000|2024-10-15 00:00:30|108072.3|108022.3|108073.3|108023.3|108073.3|108023.3|108067.7|108017.7|16
1728950440000|2024-10-15 00:00:40|108071.6|108021.6|108067.8|108017.8|108071.6|108021.6|108064.6|108014.6|23
1728950450000|2024-10-15 00:00:50|108067.9|108017.9|108069.1|108019.1|108069.2|108019.2|108067.9|108017.9|8
1728950460000|2024-10-15 00:01:00|108069.3|108019.3|108063.4|108013.4|108069.3|108019.3|108062.7|108012.7|16
1728950470000|2024-10-15 00:01:10|108063.3|108013.3|108068.4|108018.4|108070.6|108020.6|108063.3|108013.3|14
1728950480000|2024-10-15 00:01:20|108068|108018|108067.3|108017.3|108068|108018|108065|108015|13
1728950490000|2024-10-15 00:01:30|108067.2|108017.2|108067.2|108017.2|108067.3|108017.3|108063.4|108013.4|18
1728950500000|2024-10-15 00:01:40|108067.4|108017.4|108067.5|108017.5|108067.6|108017.6|108067.3|108017.3|7
1728950510000|2024-10-15 00:01:50|108067.6|108017.6|108067.4|108017.4|108068.8|108018.8|108067|108017|12
1728950520000|2024-10-15 00:02:00|108066.8|108016.8|108063.7|108013.7|108066.8|108016.8|108063.7|108013.7|9
1728950530000|2024-10-15 00:02:10|108062.4|108012.4|108066.7|108016.7|108066.8|108016.8|108062.4|108012.4|13
1728950540000|2024-10-15 00:02:20|108066.5|108016.5|108076.8|108026.8|108077.1|108027.1|108066.3|108016.3|15
1728950550000|2024-10-15 00:02:30|108078.3|108028.3|108074.3|108024.3|108078.3|108028.3|108074.1|108024.1|13
1728950560000|2024-10-15 00:02:40|108074.5|108024.5|108074.4|108024.4|108074.5|108024.5|108074.1|108024.1|7
1728950570000|2024-10-15 00:02:50|108074.8|108024.8|108072.1|108022.1|108074.9|108024.9|108071.9|108021.9|6
1728950580000|2024-10-15 00:03:00|108074.9|108024.9|108075.1|108025.1|108075.3|108025.3|108074.7|108024.7|7
1728950590000|2024-10-15 00:03:10|108075|108025|108068.7|108018.7|108075|108025|108068.7|108018.7|11
1728950600000|2024-10-15 00:03:20|108069|108019|108062.9|108012.9|108069.3|108019.3|108062.9|108012.9|13
1728950610000|2024-10-15 00:03:30|108062.6|108012.6|108068|108018|108068.1|108018.1|108062.6|108012.6|25
1728950620000|2024-10-15 00:03:40|108068.1|108018.1|108073.6|108023.6|108073.9|108023.9|108067.2|108017.2|19
1728950630000|2024-10-15 00:03:50|108073.4|108023.4|108073.5|108023.5|108073.9|108023.9|108073.4|108023.4|6
1728950640000|2024-10-15 00:04:00|108073.3|108023.3|108065.6|108015.6|108073.4|108023.4|108065.4|108015.4|22
1728950650000|2024-10-15 00:04:10|108065.8|108015.8|108066.2|108016.2|108069.2|108019.2|108062.6|108012.6|20
1728950660000|2024-10-15 00:04:20|108067.5|108017.5|108068.9|108018.9|108069.4|108019.4|108067.5|108017.5|12
1728950670000|2024-10-15 00:04:30|108068.8|108018.8|108069.3|108019.3|108069.9|108019.9|108068.3|108018.3|11
1728950680000|2024-10-15 00:04:40|108069|108019|108069|108019|108069.1|108019.1|108068.5|108018.5|8
1728950690000|2024-10-15 00:04:50|108068.8|108018.8|108073|108023|108073|108023|108068.8|108018.8|12
1728950700000|2024-10-15 00:05:00|108073.6|108023.6|108072.7|108022.7|108073.7|108023.7|108072.6|108022.6|15
1728950710000|2024-10-15 00:05:10|108072.5|108022.5|108072.8|108022.8|108074.3|108024.3|108070.1|108020.1|10
1728950720000|2024-10-15 00:05:20|108072.9|108022.9|108075.6|108025.6|108075.8|108025.8|108072.9|108022.9|10
1728950730000|2024-10-15 00:05:30|108075.8|108025.8|108075.6|108025.6|108075.8|108025.8|108075.4|108025.4|10
1728950740000|2024-10-15 00:05:40|108075.9|108025.9|108076.6|108026.6|108076.7|108026.7|108075.6|108025.6|9
1728950750000|2024-10-15 00:05:50|108076.5|108026.5|108078.4|108028.4|108079|108029|108076|108026|12
1728950760000|2024-10-15 00:06:00|108078.8|108028.8|108080|108030|108082.2|108032.2|108076.4|108026.4|17
1728950770000|2024-10-15 00:06:10|108078|108028|108076.3|108026.3|108079.4|108029.4|108073.7|108023.7|6
1728950780000|2024-10-15 00:06:20|108075.5|108025.5|108072.9|108022.9|108075.5|108025.5|108072.9|108022.9|6
1728950790000|2024-10-15 00:06:30|108073.1|108023.1|108071|108021|108073.2|108023.2|108071|108021|3
1728950800000|2024-10-15 00:06:40|108073.5|108023.5|108072.9|108022.9|108075.3|108025.3|108071|108021|10
1728950810000|2024-10-15 00:06:50|108071.5|108021.5|108071.3|108021.3|108074.1|108024.1|108071|108021|12
1728950820000|2024-10-15 00:07:00|108071.2|108021.2|108072.2|108022.2|108073.6|108023.6|108071.1|108021.1|7
1728950830000|2024-10-15 00:07:10|108071.7|108021.7|108070.4|108020.4|108073|108023|108069.1|108019.1|18
1728950840000|2024-10-15 00:07:20|108070.1|108020.1|108070.1|108020.1|108070.1|108020.1|108070.1|108020.1|1
1728950850000|2024-10-15 00:07:30|108070.3|108020.3|108069.6|108019.6|108070.3|108020.3|108069.6|108019.6|7
1728950860000|2024-10-15 00:07:40|108070.2|108020.2|108069.8|108019.8|108070.7|108020.7|108069.5|108019.5|7
1728950870000|2024-10-15 00:07:50|108070.4|108020.4|108071.3|108021.3|108071.3|108021.3|108069.8|108019.8|9
1728950880000|2024-10-15 00:08:00|108072.2|108022.2|108073|108023|108073|108023|108072.2|108022.2|4
1728950890000|2024-10-15 00:08:10|108075.4|108025.4|108075.7|108025.7|108075.7|108025.7|108075.4|108025.4|2
1728950900000|2024-10-15 00:08:20|108071.5|108021.5|108071.6|108021.6|108077|108027|108071.5|108021.5|13
1728950910000|2024-10-15 00:08:30|108071.5|108021.5|108073.1|108023.1|108076|108026|108071.2|108021.2|11
1728950920000|2024-10-15 00:08:40|108073.3|108023.3|108075.8|108025.8|108075.8|108025.8|108073.1|108023.1|6
1728950930000|2024-10-15 00:08:50|108074|108024|108071.6|108021.6|108076.1|108026.1|108071.6|108021.6|12
1728950940000|2024-10-15 00:09:00|108076.4|108026.4|108078.7|108028.7|108078.7|108028.7|108074|108024|8
1728950950000|2024-10-15 00:09:10|108078.6|108028.6|108079.5|108029.5|108079.6|108029.6|108076.4|108026.4|9
1728950960000|2024-10-15 00:09:20|108079.8|108029.8|108080.5|108030.5|108082.7|108032.7|108078|108028|9
1728950970000|2024-10-15 00:09:30|108080.6|108030.6|108078.7|108028.7|108081.2|108031.2|108078.6|108028.6|4
1728950980000|2024-10-15 00:09:40|108078.3|108028.3|108081.1|108031.1|108081.2|108031.2|108078.3|108028.3|9
1728950990000|2024-10-15 00:09:50|108081|108031|108084.6|108034.6|108086.7|108036.7|108078.3|108028.3|18
1728951000000|2024-10-15 00:10:00|108083|108033|108081.4|108031.4|108083|108033|108081.4|108031.4|5
1728951010000|2024-10-15 00:10:10|108081.5|108031.5|108076|108026|108081.5|108031.5|108076|108026|11
1728951020000|2024-10-15 00:10:20|108076.1|108026.1|108078.8|108028.8|108078.8|108028.8|108075.7|108025.7|6
1728951030000|2024-10-15 00:10:30|108079.2|108029.2|108078.9|108028.9|108079.2|108029.2|108078.9|108028.9|4
1728951040000|2024-10-15 00:10:40|108079.2|108029.2|108080.8|108030.8|108080.8|108030.8|108079.2|108029.2|6
1728951050000|2024-10-15 00:10:50|108080.6|108030.6|108086.4|108036.4|108086.4|108036.4|108080.6|108030.6|15
1728951060000|2024-10-15 00:11:00|108085.8|108035.8|108081.5|108031.5|108086.3|108036.3|108081.5|108031.5|8
1728951070000|2024-10-15 00:11:10|108081.1|108031.1|108084.1|108034.1|108088|108038|108080.9|108030.9|13
1728951080000|2024-10-15 00:11:20|108084|108034|108084.6|108034.6|108089.2|108039.2|108082.9|108032.9|26
1728951090000|2024-10-15 00:11:30|108084.8|108034.8|108087|108037|108088.9|108038.9|108083.6|108033.6|20
1728951100000|2024-10-15 00:11:40|108089|108039|108091.1|108041.1|108091.1|108041.1|108086.7|108036.7|13
1728951110000|2024-10-15 00:11:50|108092.2|108042.2|108090.7|108040.7|108092.2|108042.2|108090.7|108040.7|6
1728951120000|2024-10-15 00:12:00|108088.1|108038.1|108089.2|108039.2|108089.7|108039.7|108088.1|108038.1|3
1728951130000|2024-10-15 00:12:10|108088.6|108038.6|108095.7|108045.7|108095.9|108045.9|108088.6|108038.6|24
1728951140000|2024-10-15 00:12:20|108095.8|108045.8|108092.9|108042.9|108096|108046|108092.9|108042.9|8
1728951150000|2024-10-15 00:12:30|108093.4|108043.4|108096.5|108046.5|108096.5|108046.5|108093|108043|13
1728951160000|2024-10-15 00:12:40|108096.7|108046.7|108083.3|108033.3|108096.7|108046.7|108080.9|108030.9|20
1728951170000|2024-10-15 00:12:50|108083.1|108033.1|108082|108032|108084.2|108034.2|108081.5|108031.5|12
1728951180000|2024-10-15 00:13:00|108081.7|108031.7|108075.6|108025.6|108085|108035|108075.6|108025.6|17
1728951190000|2024-10-15 00:13:10|108077.8|108027.8|108078.4|108028.4|108079.1|108029.1|108076.1|108026.1|9
1728951200000|2024-10-15 00:13:20|108078.1|108028.1|108077.9|108027.9|108079.6|108029.6|108074.5|108024.5|10
1728951210000|2024-10-15 00:13:30|108078.3|108028.3|108076.7|108026.7|108083|108033|108075.2|108025.2|14
1728951220000|2024-10-15 00:13:40|108079|108029|108082.6|108032.6|108089.8|108039.8|108075.2|108025.2|32
1728951230000|2024-10-15 00:13:50|108082.5|108032.5|108088.3|108038.3|108088.7|108038.7|108077.9|108027.9|33
1728951240000|2024-10-15 00:14:00|108088.9|108038.9|108087.1|108037.1|108094|108044|108082.5|108032.5|43
1728951250000|2024-10-15 00:14:10|108085.5|108035.5|108090.2|108040.2|108090.2|108040.2|108080.8|108030.8|20
1728951260000|2024-10-15 00:14:20|108090.1|108040.1|108091.9|108041.9|108092.7|108042.7|108087.5|108037.5|16
1728951270000|2024-10-15 00:14:30|108090.4|108040.4|108085.8|108035.8|108092|108042|108084.2|108034.2|38
1728951280000|2024-10-15 00:14:40|108085.4|108035.4|108089.6|108039.6|108090.2|108040.2|108085.4|108035.4|13
1728951290000|2024-10-15 00:14:50|108087.6|108037.6|108090.4|108040.4|108094.5|108044.5|108087.6|108037.6|29
1728951300000|2024-10-15 00:15:00|108089.9|108039.9|108092.1|108042.1|108094.2|108044.2|108086.2|108036.2|32
1728951310000|2024-10-15 00:15:10|108091.9|108041.9|108094.8|108044.8|108097.3|108047.3|108088.9|108038.9|16
1728951320000|2024-10-15 00:15:20|108094.5|108044.5|108092.1|108042.1|108095.3|108045.3|108089.4|108039.4|16
1728951330000|2024-10-15 00:15:30|108091.4|108041.4|108085.3|108035.3|108092.9|108042.9|108085.3|108035.3|35
1728951340000|2024-10-15 00:15:40|108084.7|108034.7|108081.7|108031.7|108089.8|108039.8|108080.4|108030.4|21
1728951350000|2024-10-15 00:15:50|108081.9|108031.9|108085.5|108035.5|108089.4|108039.4|108079.9|108029.9|36
1728951360000|2024-10-15 00:16:00|108085|108035|108084.5|108034.5|108090.2|108040.2|108077.5|108027.5|49
1728951370000|2024-10-15 00:16:10|108083.9|108033.9|108087.1|108037.1|108089.7|108039.7|108079.7|108029.7|53
1728951380000|2024-10-15 00:16:20|108085.6|108035.6|108083.2|108033.2|108091.6|108041.6|108083.2|108033.2|46
1728951390000|2024-10-15 00:16:30|108085.9|108035.9|108089.8|108039.8|108094.4|108044.4|108081.3|108031.3|38
1728951400000|2024-10-15 00:16:40|108087.7|108037.7|108087.7|108037.7|108097.9|108047.9|108087.7|108037.7|29
1728951410000|2024-10-15 00:16:50|108087.8|108037.8|108087.8|108037.8|108090.5|108040.5|108087.8|108037.8|9
1728951420000|2024-10-15 00:17:00|108090.1|108040.1|108089|108039|108095.3|108045.3|108088|108038|13
1728951430000|2024-10-15 00:17:10|108088.6|108038.6|108091.6|108041.6|108091.6|108041.6|108088.6|108038.6|6
1728951440000|2024-10-15 00:17:20|108091.2|108041.2|108088.4|108038.4|108091.3|108041.3|108088.4|108038.4|10
1728951450000|2024-10-15 00:17:30|108090.2|108040.2|108087.2|108037.2|108093|108043|108087.2|108037.2|12
1728951460000|2024-10-15 00:17:40|108087.3|108037.3|108085.6|108035.6|108087.5|108037.5|108083.3|108033.3|8
1728951470000|2024-10-15 00:17:50|108085.4|108035.4|108086.7|108036.7|108086.7|108036.7|108085.4|108035.4|7
1728951480000|2024-10-15 00:18:00|108088.8|108038.8|108090.4|108040.4|108091.2|108041.2|108086.9|108036.9|30
1728951490000|2024-10-15 00:18:10|108090.9|108040.9|108088.5|108038.5|108090.9|108040.9|108088.4|108038.4|20
1728951500000|2024-10-15 00:18:20|108088.7|108038.7|108088.4|108038.4|108088.8|108038.8|108088.1|108038.1|13
1728951510000|2024-10-15 00:18:30|108088.6|108038.6|108088.9|108038.9|108089.1|108039.1|108085.8|108035.8|14
1728951520000|2024-10-15 00:18:40|108088.6|108038.6|108088.1|108038.1|108088.9|108038.9|108088.1|108038.1|5
1728951530000|2024-10-15 00:18:50|108088|108038|108088.3|108038.3|108088.7|108038.7|108088|108038|12
1728951540000|2024-10-15 00:19:00|108088.4|108038.4|108091|108041|108093.9|108043.9|108087|108037|23
1728951550000|2024-10-15 00:19:10|108090.9|108040.9|108090.5|108040.5|108091.3|108041.3|108090.5|108040.5|11
1728951560000|2024-10-15 00:19:20|108090.6|108040.6|108090|108040|108091.4|108041.4|108089.4|108039.4|17
1728951570000|2024-10-15 00:19:30|108090.3|108040.3|108090.2|108040.2|108092|108042|108090.2|108040.2|7
1728951580000|2024-10-15 00:19:40|108089.9|108039.9|108090.8|108040.8|108092|108042|108086.7|108036.7|26
1728951590000|2024-10-15 00:19:50|108091|108041|108091.1|108041.1|108091.1|108041.1|108089.1|108039.1|8
1728951600000|2024-10-15 00:20:00|108091|108041|108089.1|108039.1|108092.2|108042.2|108088.8|108038.8|23
1728951610000|2024-10-15 00:20:10|108088.9|108038.9|108089.1|108039.1|108089.6|108039.6|108088.9|108038.9|13
1728951620000|2024-10-15 00:20:20|108083.5|108033.5|108081.4|108031.4|108083.5|108033.5|108081.3|108031.3|9
1728951630000|2024-10-15 00:20:30|108081.8|108031.8|108081.4|108031.4|108084|108034|108080.4|108030.4|21
1728951640000|2024-10-15 00:20:40|108081.6|108031.6|108078.8|108028.8|108083.6|108033.6|108075.9|108025.9|32
1728951650000|2024-10-15 00:20:50|108078.9|108028.9|108077.4|108027.4|108083.4|108033.4|108076.3|108026.3|29
1728951660000|2024-10-15 00:21:00|108077.6|108027.6|108077.6|108027.6|108080.6|108030.6|108077.6|108027.6|22
1728951670000|2024-10-15 00:21:10|108077.3|108027.3|108078|108028|108078|108028|108077.1|108027.1|10
1728951680000|2024-10-15 00:21:20|108072.7|108022.7|108076.8|108026.8|108077.4|108027.4|108069.7|108019.7|16
1728951690000|2024-10-15 00:21:30|108076.9|108026.9|108077.5|108027.5|108077.6|108027.6|108076.7|108026.7|5
1728951700000|2024-10-15 00:21:40|108077.6|108027.6|108078|108028|108078|108028|108077.6|108027.6|3
1728951710000|2024-10-15 00:21:50|108078.1|108028.1|108080.5|108030.5|108080.5|108030.5|108078|108028|9
1728951720000|2024-10-15 00:22:00|108080.4|108030.4|108077.1|108027.1|108080.4|108030.4|108077.1|108027.1|12
1728951730000|2024-10-15 00:22:10|108077.2|108027.2|108071.6|108021.6|108077.2|108027.2|108071.6|108021.6|7
1728951740000|2024-10-15 00:22:20|108074.1|108024.1|108075.1|108025.1|108075.1|108025.1|108070.6|108020.6|13
1728951750000|2024-10-15 00:22:30|108075|108025|108074.3|108024.3|108075|108025|108074.2|108024.2|5
1728951760000|2024-10-15 00:22:40|108074.4|108024.4|108077.5|108027.5|108078|108028|108074.4|108024.4|10
1728951770000|2024-10-15 00:22:50|108081.5|108031.5|108079.2|108029.2|108082|108032|108079.2|108029.2|10
1728951780000|2024-10-15 00:23:00|108079.3|108029.3|108079.2|108029.2|108081.5|108031.5|108078.8|108028.8|7
1728951790000|2024-10-15 00:23:10|108079.4|108029.4|108074.7|108024.7|108079.9|108029.9|108074.6|108024.6|9
1728951800000|2024-10-15 00:23:20|108075.5|108025.5|108080|108030|108080.3|108030.3|108073.2|108023.2|32
1728951810000|2024-10-15 00:23:30|108079.6|108029.6|108079.8|108029.8|108080.3|108030.3|108078.7|108028.7|19
1728951820000|2024-10-15 00:23:40|108079.5|108029.5|108081.2|108031.2|108082.6|108032.6|108077.2|108027.2|13
1728951830000|2024-10-15 00:23:50|108081|108031|108081|108031|108081|108031|108080.8|108030.8|3
1728951840000|2024-10-15 00:24:00|108080.5|108030.5|108077.4|108027.4|108080.5|108030.5|108075.1|108025.1|13
1728951850000|2024-10-15 00:24:10|108077.6|108027.6|108077.2|108027.2|108077.7|108027.7|108074.9|108024.9|20
1728951860000|2024-10-15 00:24:20|108077.4|108027.4|108077.9|108027.9|108080.4|108030.4|108074.6|108024.6|27
1728951870000|2024-10-15 00:24:30|108078.3|108028.3|108077.6|108027.6|108078.4|108028.4|108075.5|108025.5|26
1728951880000|2024-10-15 00:24:40|108078|108028|108077.3|108027.3|108078.5|108028.5|108077.1|108027.1|13
1728951890000|2024-10-15 00:24:50|108077.4|108027.4|108078|108028|108078.2|108028.2|108077.3|108027.3|12
1728951900000|2024-10-15 00:25:00|108076.3|108026.3|108074.8|108024.8|108081.5|108031.5|108074.8|108024.8|11
1728951910000|2024-10-15 00:25:10|108074.9|108024.9|108074.5|108024.5|108077.1|108027.1|108074.5|108024.5|9
1728951920000|2024-10-15 00:25:20|108077|108027|108076.9|108026.9|108077|108027|108074.2|108024.2|10
1728951930000|2024-10-15 00:25:30|108077.1|108027.1|108078.3|108028.3|108078.3|108028.3|108077.1|108027.1|2
1728951940000|2024-10-15 00:25:40|108080.3|108030.3|108073|108023|108080.3|108030.3|108071.7|108021.7|11
1728951950000|2024-10-15 00:25:50|108071.5|108021.5|108075.8|108025.8|108075.8|108025.8|108071.2|108021.2|12
1728951960000|2024-10-15 00:26:00|108075.6|108025.6|108078.6|108028.6|108079.5|108029.5|108070.8|108020.8|39
1728951970000|2024-10-15 00:26:10|108076.9|108026.9|108081.5|108031.5|108082.2|108032.2|108075|108025|38
1728951980000|2024-10-15 00:26:20|108079.1|108029.1|108079.9|108029.9|108082.2|108032.2|108076.5|108026.5|28
1728951990000|2024-10-15 00:26:30|108079.6|108029.6|108079.5|108029.5|108079.7|108029.7|108079.4|108029.4|7
1728952000000|2024-10-15 00:26:40|108079.3|108029.3|108080.3|108030.3|108081.9|108031.9|108079.1|108029.1|11
1728952010000|2024-10-15 00:26:50|108080.8|108030.8|108083.3|108033.3|108083.3|108033.3|108080.8|108030.8|10
1728952020000|2024-10-15 00:27:00|108083.2|108033.2|108083.5|108033.5|108083.7|108033.7|108083.2|108033.2|7
1728952030000|2024-10-15 00:27:10|108083.3|108033.3|108081.3|108031.3|108083.4|108033.4|108081.2|108031.2|15
1728952040000|2024-10-15 00:27:20|108081.6|108031.6|108080.4|108030.4|108082|108032|108077.5|108027.5|21
1728952050000|2024-10-15 00:27:30|108080.5|108030.5|108080.3|108030.3|108080.6|108030.6|108077.6|108027.6|9
1728952060000|2024-10-15 00:27:40|108080.6|108030.6|108079.5|108029.5|108080.6|108030.6|108079.5|108029.5|11
1728952070000|2024-10-15 00:27:50|108079.4|108029.4|108080.4|108030.4|108080.6|108030.6|108079.4|108029.4|13
1728952080000|2024-10-15 00:28:00|108080.3|108030.3|108082.6|108032.6|108083|108033|108080.1|108030.1|20
1728952090000|2024-10-15 00:28:10|108082.7|108032.7|108078.2|108028.2|108082.7|108032.7|108077.5|108027.5|20
1728952100000|2024-10-15 00:28:20|108078.1|108028.1|108077.6|108027.6|108080.9|108030.9|108075.8|108025.8|22
1728952110000|2024-10-15 00:28:30|108080|108030|108081.3|108031.3|108082.5|108032.5|108077.2|108027.2|26
1728952120000|2024-10-15 00:28:40|108081.5|108031.5|108082|108032|108082|108032|108081.3|108031.3|6
1728952130000|2024-10-15 00:28:50|108081.6|108031.6|108082.3|108032.3|108082.5|108032.5|108081.6|108031.6|8
1728952140000|2024-10-15 00:29:00|108082.2|108032.2|108079.8|108029.8|108082.2|108032.2|108079.6|108029.6|15
1728952150000|2024-10-15 00:29:10|108079.9|108029.9|108080.4|108030.4|108080.6|108030.6|108077.1|108027.1|16
1728952160000|2024-10-15 00:29:20|108080.3|108030.3|108083.1|108033.1|108083.5|108033.5|108080.3|108030.3|27
1728952170000|2024-10-15 00:29:30|108082.8|108032.8|108074.8|108024.8|108083.1|108033.1|108074.8|108024.8|19
1728952180000|2024-10-15 00:29:40|108074.7|108024.7|108077.1|108027.1|108077.5|108027.5|108074.7|108024.7|11
1728952190000|2024-10-15 00:29:50|108077.2|108027.2|108043.4|107993.4|108077.2|108027.2|108043.4|107993.4|20
1728952200000|2024-10-15 00:30:00|108043.7|107993.7|108031.6|107981.6|108043.7|107993.7|108027.7|107977.7|48
1728952210000|2024-10-15 00:30:10|108030.3|107980.3|108030.9|107980.9|108037|107987|108028|107978|59
1728952220000|2024-10-15 00:30:20|108031.7|107981.7|108028.7|107978.7|108031.7|107981.7|108026.7|107976.7|60
1728952230000|2024-10-15 00:30:30|108027.3|107977.3|108027.9|107977.9|108028.1|107978.1|108010.3|107960.3|51
1728952240000|2024-10-15 00:30:40|108029.3|107979.3|108028.3|107978.3|108030.1|107980.1|108021.2|107971.2|41
1728952250000|2024-10-15 00:30:50|108028.9|107978.9|108014.1|107964.1|108028.9|107978.9|108014.1|107964.1|40
1728952260000|2024-10-15 00:31:00|108017.4|107967.4|108022.2|107972.2|108030.4|107980.4|108017.4|107967.4|40
1728952270000|2024-10-15 00:31:10|108021.3|107971.3|108021|107971|108025.1|107975.1|108018.7|107968.7|23
1728952280000|2024-10-15 00:31:20|108019.7|107969.7|108015.8|107965.8|108021.8|107971.8|108011.3|107961.3|49
1728952290000|2024-10-15 00:31:30|108017|107967|108022.9|107972.9|108027.6|107977.6|108015.6|107965.6|41
1728952300000|2024-10-15 00:31:40|108021.7|107971.7|108020.6|107970.6|108023.4|107973.4|108018.4|107968.4|25
1728952310000|2024-10-15 00:31:50|108020.7|107970.7|108019.9|107969.9|108023.2|107973.2|108015.8|107965.8|37
1728952320000|2024-10-15 00:32:00|108019.3|107969.3|108026.5|107976.5|108035|107985|108016.3|107966.3|54
1728952330000|2024-10-15 00:32:10|108026.2|107976.2|108028.9|107978.9|108032|107982|108025.4|107975.4|42
1728952340000|2024-10-15 00:32:20|108029.9|107979.9|108030.1|107980.1|108031.4|107981.4|108025.7|107975.7|41
1728952350000|2024-10-15 00:32:30|108030.5|107980.5|108032.6|107982.6|108032.6|107982.6|108024.5|107974.5|37
1728952360000|2024-10-15 00:32:40|108034|107984|108031.9|107981.9|108035.4|107985.4|108028.5|107978.5|57
1728952370000|2024-10-15 00:32:50|108030.4|107980.4|108029.6|107979.6|108033|107983|108027.4|107977.4|45
1728952380000|2024-10-15 00:33:00|108029.5|107979.5|108028.4|107978.4|108032.1|107982.1|108026.4|107976.4|43
1728952390000|2024-10-15 00:33:10|108028.6|107978.6|108030.5|107980.5|108031.3|107981.3|108027.6|107977.6|44
1728952400000|2024-10-15 00:33:20|108030.4|107980.4|108027.5|107977.5|108032.6|107982.6|108025.1|107975.1|43
1728952410000|2024-10-15 00:33:30|108027.7|107977.7|108029.7|107979.7|108030.1|107980.1|108024.9|107974.9|30
1728952420000|2024-10-15 00:33:40|108029.9|107979.9|108011.4|107961.4|108029.9|107979.9|108009|107959|51
1728952430000|2024-10-15 00:33:50|108012.7|107962.7|108015.5|107965.5|108016.8|107966.8|108006.4|107956.4|56
1728952440000|2024-10-15 00:34:00|108013.9|107963.9|108009.4|107959.4|108017.6|107967.6|108003.2|107953.2|74
1728952450000|2024-10-15 00:34:10|108011|107961|108002.7|107952.7|108014.2|107964.2|108001.3|107951.3|68
1728952460000|2024-10-15 00:34:20|108011.3|107961.3|108010.2|107960.2|108013.8|107963.8|108004.6|107954.6|68
1728952470000|2024-10-15 00:34:30|108010.1|107960.1|108003.7|107953.7|108011.8|107961.8|107998.8|107948.8|66
1728952480000|2024-10-15 00:34:40|108003.1|107953.1|107996.4|107946.4|108010.3|107960.3|107989.7|107939.7|60
1728952490000|2024-10-15 00:34:50|107995.6|107945.6|107992.8|107942.8|107999.4|107949.4|107990.5|107940.5|33
1728952500000|2024-10-15 00:35:00|107991.4|107941.4|107991.4|107941.4|107992.2|107942.2|107989.6|107939.6|25
1728952510000|2024-10-15 00:35:10|107991.5|107941.5|107990.5|107940.5|107992.5|107942.5|107990.5|107940.5|13
1728952520000|2024-10-15 00:35:20|107991.5|107941.5|107989.9|107939.9|107992.1|107942.1|107989.9|107939.9|22
1728952530000|2024-10-15 00:35:30|107990.2|107940.2|107989.8|107939.8|107991.9|107941.9|107989.4|107939.4|16
1728952540000|2024-10-15 00:35:40|107989.6|107939.6|107993.4|107943.4|107993.6|107943.6|107989.6|107939.6|17
1728952550000|2024-10-15 00:35:50|107993.1|107943.1|107996.6|107946.6|107998.6|107948.6|107990.2|107940.2|39
1728952560000|2024-10-15 00:36:00|107996.9|107946.9|108000.8|107950.8|108002|107952|107992.2|107942.2|34
1728952570000|2024-10-15 00:36:10|108001.6|107951.6|107994.8|107944.8|108004|107954|107994.2|107944.2|50
1728952580000|2024-10-15 00:36:20|107995.1|107945.1|107995.5|107945.5|107997.7|107947.7|107993.9|107943.9|26
1728952590000|2024-10-15 00:36:30|107995.4|107945.4|107994.5|107944.5|107997.3|107947.3|107992.7|107942.7|28
1728952600000|2024-10-15 00:36:40|107994.8|107944.8|107992.9|107942.9|107996.4|107946.4|107992.1|107942.1|19
1728952610000|2024-10-15 00:36:50|107994.6|107944.6|107994.6|107944.6|107995.1|107945.1|107993.9|107943.9|12
1728952620000|2024-10-15 00:37:00|107994.4|107944.4|107994.3|107944.3|108001.2|107951.2|107992.6|107942.6|35
1728952630000|2024-10-15 00:37:10|107994.5|107944.5|107991.9|107941.9|107997|107947|107991.6|107941.6|27
1728952640000|2024-10-15 00:37:20|107991.8|107941.8|107994.5|107944.5|107995.2|107945.2|107991.1|107941.1|23
1728952650000|2024-10-15 00:37:30|107995.8|107945.8|107994.6|107944.6|107998|107948|107991.4|107941.4|36
1728952660000|2024-10-15 00:37:40|107994.5|107944.5|107993.5|107943.5|107998.6|107948.6|107992.6|107942.6|33
1728952670000|2024-10-15 00:37:50|107993.6|107943.6|107992.8|107942.8|107995.8|107945.8|107992.8|107942.8|14
1728952680000|2024-10-15 00:38:00|107993.2|107943.2|107995.8|107945.8|107996.9|107946.9|107990.9|107940.9|28
1728952690000|2024-10-15 00:38:10|107994|107944|107996.4|107946.4|107997.7|107947.7|107993.2|107943.2|30
1728952700000|2024-10-15 00:38:20|107996.8|107946.8|107993.8|107943.8|107999.1|107949.1|107992.4|107942.4|30
1728952710000|2024-10-15 00:38:30|107994.1|107944.1|107994.1|107944.1|107995.4|107945.4|107992.3|107942.3|24
1728952720000|2024-10-15 00:38:40|107994.2|107944.2|107993.8|107943.8|107994.2|107944.2|107989.4|107939.4|37
1728952730000|2024-10-15 00:38:50|107994.1|107944.1|107992.4|107942.4|107995.3|107945.3|107992.4|107942.4|23
1728952740000|2024-10-15 00:39:00|107991.8|107941.8|107991.4|107941.4|107992.5|107942.5|107990.5|107940.5|27
1728952750000|2024-10-15 00:39:10|107991.6|107941.6|107990.7|107940.7|107993.4|107943.4|107989.8|107939.8|20
1728952760000|2024-10-15 00:39:20|107990.4|107940.4|107990.9|107940.9|107993.7|107943.7|107988.6|107938.6|33
1728952770000|2024-10-15 00:39:30|107990|107940|107994.9|107944.9|107995|107945|107990|107940|16
1728952780000|2024-10-15 00:39:40|107992.9|107942.9|107992.2|107942.2|107992.9|107942.9|107992.1|107942.1|7
1728952790000|2024-10-15 00:39:50|107994.3|107944.3|107993.5|107943.5|107994.3|107944.3|107993|107943|14
1728952800000|2024-10-15 00:40:00|107993.3|107943.3|107992.5|107942.5|107994.6|107944.6|107989.6|107939.6|25
1728952810000|2024-10-15 00:40:10|107993.7|107943.7|107994.3|107944.3|107995.1|107945.1|107990.9|107940.9|27
1728952820000|2024-10-15 00:40:20|107992.6|107942.6|107995.7|107945.7|107996.9|107946.9|107992.2|107942.2|20
1728952830000|2024-10-15 00:40:30|107993.9|107943.9|107994.3|107944.3|107995.9|107945.9|107993.6|107943.6|18
1728952840000|2024-10-15 00:40:40|107993.9|107943.9|107993|107943|107994.4|107944.4|107990.7|107940.7|21
1728952850000|2024-10-15 00:40:50|107992.6|107942.6|107993|107943|107994.8|107944.8|107990.9|107940.9|27
1728952860000|2024-10-15 00:41:00|107992.8|107942.8|107991.1|107941.1|107994.1|107944.1|107991|107941|27
1728952870000|2024-10-15 00:41:10|107991.3|107941.3|107994|107944|107996|107946|107990.6|107940.6|27
1728952880000|2024-10-15 00:41:20|107994.4|107944.4|107992.8|107942.8|107995.5|107945.5|107992.5|107942.5|19
1728952890000|2024-10-15 00:41:30|107993.2|107943.2|107994.1|107944.1|107994.3|107944.3|107991.9|107941.9|13
1728952900000|2024-10-15 00:41:40|107994|107944|107988.3|107938.3|107994.7|107944.7|107988.3|107938.3|16
1728952910000|2024-10-15 00:41:50|107987.4|107937.4|107992.7|107942.7|107994|107944|107987.4|107937.4|21
1728952920000|2024-10-15 00:42:00|107992.6|107942.6|107992.7|107942.7|107994|107944|107992.6|107942.6|5
1728952930000|2024-10-15 00:42:10|107992.4|107942.4|107989.1|107939.1|107992.4|107942.4|107987.8|107937.8|12
1728952940000|2024-10-15 00:42:20|107988.6|107938.6|107989.8|107939.8|107991.1|107941.1|107987.2|107937.2|16
1728952950000|2024-10-15 00:42:30|107989.7|107939.7|107988.6|107938.6|107990.9|107940.9|107987.2|107937.2|26
1728952960000|2024-10-15 00:42:40|107988.5|107938.5|107990.6|107940.6|107991.7|107941.7|107986.5|107936.5|37
1728952970000|2024-10-15 00:42:50|107990.7|107940.7|107990.2|107940.2|107991.9|107941.9|107989|107939|17
1728952980000|2024-10-15 00:43:00|107990|107940|107993.8|107943.8|107995.6|107945.6|107990|107940|20
1728952990000|2024-10-15 00:43:10|107993.1|107943.1|107992.3|107942.3|107994.7|107944.7|107990.1|107940.1|28
1728953000000|2024-10-15 00:43:20|107990.7|107940.7|107991.3|107941.3|107994|107944|107990.6|107940.6|27
1728953010000|2024-10-15 00:43:30|107990.9|107940.9|107993.9|107943.9|107994.1|107944.1|107990.4|107940.4|14
1728953020000|2024-10-15 00:43:40|107992.4|107942.4|107991.4|107941.4|107994.6|107944.6|107990|107940|27
1728953030000|2024-10-15 00:43:50|107991.5|107941.5|107990.3|107940.3|107994|107944|107989.8|107939.8|17
1728953040000|2024-10-15 00:44:00|107991.1|107941.1|107991.5|107941.5|107993.2|107943.2|107990.4|107940.4|17
1728953050000|2024-10-15 00:44:10|107991.7|107941.7|107992.9|107942.9|107992.9|107942.9|107991.2|107941.2|18
1728953060000|2024-10-15 00:44:20|107993.4|107943.4|107991|107941|107993.4|107943.4|107991|107941|18
1728953070000|2024-10-15 00:44:30|107990.8|107940.8|107991.5|107941.5|107992.2|107942.2|107990.8|107940.8|11
1728953080000|2024-10-15 00:44:40|107991.7|107941.7|107992.3|107942.3|107993|107943|107991|107941|14
1728953090000|2024-10-15 00:44:50|107992.2|107942.2|107991.2|107941.2|107992.2|107942.2|107990.4|107940.4|13
1728953100000|2024-10-15 00:45:00|107990.1|107940.1|107991.5|107941.5|107994.7|107944.7|107989.5|107939.5|32
1728953110000|2024-10-15 00:45:10|107990.9|107940.9|107990.9|107940.9|107992.2|107942.2|107990.2|107940.2|19
1728953120000|2024-10-15 00:45:20|107991.3|107941.3|107988.2|107938.2|107991.3|107941.3|107988.2|107938.2|19
1728953130000|2024-10-15 00:45:30|107987.1|107937.1|107989|107939|107989.7|107939.7|107985.1|107935.1|35
1728953140000|2024-10-15 00:45:40|107988.4|107938.4|107990.4|107940.4|107995.6|107945.6|107986.1|107936.1|39
1728953150000|2024-10-15 00:45:50|107990.7|107940.7|107988.8|107938.8|107992.1|107942.1|107984.8|107934.8|26
1728953160000|2024-10-15 00:46:00|107987.8|107937.8|107987.8|107937.8|107990.3|107940.3|107985.7|107935.7|19
1728953170000|2024-10-15 00:46:10|107987.7|107937.7|107985.7|107935.7|107991|107941|107985.7|107935.7|22
1728953180000|2024-10-15 00:46:20|107986.5|107936.5|107986.9|107936.9|107989.6|107939.6|107985.6|107935.6|18
1728953190000|2024-10-15 00:46:30|107987.5|107937.5|107994.2|107944.2|107996.6|107946.6|107987.5|107937.5|32
1728953200000|2024-10-15 00:46:40|107995|107945|107990|107940|107995.1|107945.1|107988.3|107938.3|30
1728953210000|2024-10-15 00:46:50|107990.1|107940.1|107989.9|107939.9|107991.8|107941.8|107988.7|107938.7|9
1728953220000|2024-10-15 00:47:00|107990.6|107940.6|107994.2|107944.2|107994.2|107944.2|107990.3|107940.3|22
1728953230000|2024-10-15 00:47:10|107994.6|107944.6|107995.8|107945.8|107997.9|107947.9|107992|107942|36
1728953240000|2024-10-15 00:47:20|107996.1|107946.1|107994.5|107944.5|107996.2|107946.2|107992.8|107942.8|15
1728953250000|2024-10-15 00:47:30|107991.5|107941.5|107995.5|107945.5|107997.8|107947.8|107990.4|107940.4|24
1728953260000|2024-10-15 00:47:40|107996.6|107946.6|107995.3|107945.3|107997.1|107947.1|107993.2|107943.2|17
1728953270000|2024-10-15 00:47:50|107995.6|107945.6|107992.6|107942.6|107995.8|107945.8|107992.6|107942.6|24
1728953280000|2024-10-15 00:48:00|107992.8|107942.8|107990.8|107940.8|107995.5|107945.5|107990.8|107940.8|29
1728953290000|2024-10-15 00:48:10|107991.8|107941.8|107990.6|107940.6|107992.5|107942.5|107990.6|107940.6|13
1728953300000|2024-10-15 00:48:20|107990.8|107940.8|107991|107941|107992.2|107942.2|107990.8|107940.8|12
1728953310000|2024-10-15 00:48:30|107990.9|107940.9|107990.7|107940.7|107992.5|107942.5|107990|107940|14
1728953320000|2024-10-15 00:48:40|107990.5|107940.5|107991.2|107941.2|107992.5|107942.5|107989.7|107939.7|13
1728953330000|2024-10-15 00:48:50|107991.3|107941.3|107991.3|107941.3|107991.6|107941.6|107988.3|107938.3|20
1728953340000|2024-10-15 00:49:00|107991|107941|107991.7|107941.7|107992.9|107942.9|107991|107941|13
1728953350000|2024-10-15 00:49:10|107992|107942|107992|107942|107993.1|107943.1|107990.1|107940.1|19
1728953360000|2024-10-15 00:49:20|107991.9|107941.9|107992.5|107942.5|107993.2|107943.2|107991.9|107941.9|8
1728953370000|2024-10-15 00:49:30|107992.3|107942.3|107990.9|107940.9|107993.6|107943.6|107990.7|107940.7|14
1728953380000|2024-10-15 00:49:40|107990.7|107940.7|107990.1|107940.1|107991.2|107941.2|107990.1|107940.1|10
1728953390000|2024-10-15 00:49:50|107990.5|107940.5|107992.6|107942.6|107992.9|107942.9|107990.5|107940.5|11
1728953400000|2024-10-15 00:50:00|107993.2|107943.2|107995|107945|107997.4|107947.4|107983.8|107933.8|54
1728953410000|2024-10-15 00:50:10|107995.1|107945.1|107990.5|107940.5|107996.2|107946.2|107988.6|107938.6|37
1728953420000|2024-10-15 00:50:20|107987.1|107937.1|107990.3|107940.3|107991.4|107941.4|107987.1|107937.1|23
1728953430000|2024-10-15 00:50:30|107988|107938|107987.9|107937.9|107995.8|107945.8|107987.7|107937.7|24
1728953440000|2024-10-15 00:50:40|107990.8|107940.8|107989.4|107939.4|107990.8|107940.8|107986.2|107936.2|23
1728953450000|2024-10-15 00:50:50|107989.5|107939.5|107986.2|107936.2|107989.8|107939.8|107986.2|107936.2|18
1728953460000|2024-10-15 00:51:00|107985.1|107935.1|107986.8|107936.8|107989.5|107939.5|107984.7|107934.7|23
1728953470000|2024-10-15 00:51:10|107989.5|107939.5|107993.5|107943.5|107993.5|107943.5|107987.3|107937.3|8
1728953480000|2024-10-15 00:51:20|107993.1|107943.1|107987.5|107937.5|107993.5|107943.5|107984.3|107934.3|25
1728953490000|2024-10-15 00:51:30|107987.2|107937.2|107987.2|107937.2|107987.3|107937.3|107985.1|107935.1|12
1728953500000|2024-10-15 00:51:40|107985.8|107935.8|107984.1|107934.1|107986.1|107936.1|107984.1|107934.1|13
1728953510000|2024-10-15 00:51:50|107984.5|107934.5|107993.2|107943.2|107994.4|107944.4|107982.8|107932.8|23
1728953520000|2024-10-15 00:52:00|107996.8|107946.8|107978.8|107928.8|107996.8|107946.8|107976.7|107926.7|39
1728953530000|2024-10-15 00:52:10|107991.7|107941.7|107989.8|107939.8|108004.6|107954.6|107981.5|107931.5|52
1728953540000|2024-10-15 00:52:20|107990.1|107940.1|107990.1|107940.1|108001.1|107951.1|107987|107937|43
1728953550000|2024-10-15 00:52:30|107989.8|107939.8|107994.9|107944.9|107994.9|107944.9|107988|107938|19
1728953560000|2024-10-15 00:52:40|107993.1|107943.1|107991.9|107941.9|107995.3|107945.3|107991.5|107941.5|40
1728953570000|2024-10-15 00:52:50|107992|107942|107992.3|107942.3|107997|107947|107992|107942|35
1728953580000|2024-10-15 00:53:00|107992|107942|107991.9|107941.9|107992.1|107942.1|107986.8|107936.8|22
1728953590000|2024-10-15 00:53:10|107991.6|107941.6|107990.4|107940.4|107995.7|107945.7|107988|107938|20
1728953600000|2024-10-15 00:53:20|107989.4|107939.4|107988.5|107938.5|107989.4|107939.4|107987.7|107937.7|15
1728953610000|2024-10-15 00:53:30|107988.6|107938.6|107988.1|107938.1|107988.9|107938.9|107988|107938|11
1728953620000|2024-10-15 00:53:40|107988.2|107938.2|107990.2|107940.2|107990.2|107940.2|107987.3|107937.3|14
1728953630000|2024-10-15 00:53:50|107990.1|107940.1|107988.2|107938.2|107991.1|107941.1|107988|107938|15
1728953640000|2024-10-15 00:54:00|107987.9|107937.9|107987.6|107937.6|107989.6|107939.6|107987.6|107937.6|13
1728953650000|2024-10-15 00:54:10|107987.7|107937.7|107989.8|107939.8|107989.9|107939.9|107987.7|107937.7|20
1728953660000|2024-10-15 00:54:20|107990.4|107940.4|107991.7|107941.7|107992.4|107942.4|107989.9|107939.9|16
1728953670000|2024-10-15 00:54:30|107991.4|107941.4|107988.9|107938.9|107991.7|107941.7|107988.9|107938.9|14
1728953680000|2024-10-15 00:54:40|107988.7|107938.7|107991.5|107941.5|107991.5|107941.5|107988.6|107938.6|16
1728953690000|2024-10-15 00:54:50|107991|107941|107982.4|107932.4|107991.4|107941.4|107981.9|107931.9|25
1728953700000|2024-10-15 00:55:00|107982.5|107932.5|107988.3|107938.3|107989.7|107939.7|107977.7|107927.7|20
1728953710000|2024-10-15 00:55:10|107989.7|107939.7|107994.9|107944.9|107995.6|107945.6|107989.7|107939.7|7
1728953720000|2024-10-15 00:55:20|107995.1|107945.1|107989.2|107939.2|107995.1|107945.1|107989.1|107939.1|16
1728953730000|2024-10-15 00:55:30|107989.1|107939.1|107991.5|107941.5|107994.2|107944.2|107988.4|107938.4|19
1728953740000|2024-10-15 00:55:40|107991.4|107941.4|107991.2|107941.2|107993.6|107943.6|107988.8|107938.8|15
1728953750000|2024-10-15 00:55:50|107994.6|107944.6|107991.6|107941.6|107994.6|107944.6|107990|107940|15
1728953760000|2024-10-15 00:56:00|107991.5|107941.5|107991.6|107941.6|107995|107945|107988.9|107938.9|5
1728953770000|2024-10-15 00:56:10|107991.5|107941.5|107991|107941|107993.6|107943.6|107991|107941|4
1728953780000|2024-10-15 00:56:20|107991.1|107941.1|107990.5|107940.5|107991.3|107941.3|107990.5|107940.5|4
1728953790000|2024-10-15 00:56:30|107990.6|107940.6|107989.3|107939.3|107991|107941|107989.3|107939.3|12
1728953800000|2024-10-15 00:56:40|107993.3|107943.3|107990.1|107940.1|107993.3|107943.3|107989.8|107939.8|3
1728953810000|2024-10-15 00:56:50|107990.2|107940.2|107990.5|107940.5|107993.2|107943.2|107990.2|107940.2|7
1728953820000|2024-10-15 00:57:00|107990.4|107940.4|107988.2|107938.2|107993|107943|107988.2|107938.2|16
1728953830000|2024-10-15 00:57:10|107988.1|107938.1|107984.3|107934.3|107990.7|107940.7|107984.3|107934.3|12
1728953840000|2024-10-15 00:57:20|107984.5|107934.5|107988|107938|107988.5|107938.5|107984.4|107934.4|14
1728953850000|2024-10-15 00:57:30|107987.9|107937.9|107980.5|107930.5|107987.9|107937.9|107977.6|107927.6|53
1728953860000|2024-10-15 00:57:40|107980.8|107930.8|107981.6|107931.6|107985.8|107935.8|107978.9|107928.9|48
1728953870000|2024-10-15 00:57:50|107981.5|107931.5|107981.5|107931.5|107988.4|107938.4|107977.1|107927.1|62
1728953880000|2024-10-15 00:58:00|107980.3|107930.3|107983.7|107933.7|107993|107943|107979.1|107929.1|75
1728953890000|2024-10-15 00:58:10|107983.3|107933.3|107980.6|107930.6|107988.5|107938.5|107980|107930|72
1728953900000|2024-10-15 00:58:20|107980.3|107930.3|107983.2|107933.2|107990.5|107940.5|107980.3|107930.3|68
1728953910000|2024-10-15 00:58:30|107983|107933|107982.6|107932.6|107987.4|107937.4|107980.6|107930.6|58
1728953920000|2024-10-15 00:58:40|107982.8|107932.8|107982.3|107932.3|107985.4|107935.4|107976.7|107926.7|67
1728953930000|2024-10-15 00:58:50|107981.7|107931.7|107977.9|107927.9|107985.9|107935.9|107977.7|107927.7|72
1728953940000|2024-10-15 00:59:00|107978.6|107928.6|107980.3|107930.3|107982.2|107932.2|107976.3|107926.3|38
1728953950000|2024-10-15 00:59:10|107979.5|107929.5|107981.4|107931.4|107981.6|107931.6|107978.1|107928.1|12
1728953960000|2024-10-15 00:59:20|107981.3|107931.3|107982.3|107932.3|107982.3|107932.3|107974.2|107924.2|29
1728953970000|2024-10-15 00:59:30|107982.2|107932.2|107984.3|107934.3|107984.3|107934.3|107981.3|107931.3|14
1728953980000|2024-10-15 00:59:40|107978.8|107928.8|107983.8|107933.8|107986.2|107936.2|107977|107927|23
1728953990000|2024-10-15 00:59:50|107984.4|107934.4|107985.6|107935.6|107988.9|107938.9|107982.7|107932.7|62
1728954000000|2024-10-15 01:00:00|107986|107936|107985.7|107935.7|107987.8|107937.8|107982.9|107932.9|60
1728954010000|2024-10-15 01:00:10|107985.4|107935.4|107983.3|107933.3|107987.8|107937.8|107979.9|107929.9|69
1728954020000|2024-10-15 01:00:20|107983.1|107933.1|107985.2|107935.2|107991.8|107941.8|107982.6|107932.6|42
1728954030000|2024-10-15 01:00:30|107985.5|107935.5|107984.4|107934.4|107988.7|107938.7|107984.2|107934.2|17
1728954040000|2024-10-15 01:00:40|107984.1|107934.1|107990.3|107940.3|107990.3|107940.3|107982.8|107932.8|23
1728954050000|2024-10-15 01:00:50|107990.2|107940.2|107990.8|107940.8|107993.2|107943.2|107986.5|107936.5|59
1728954060000|2024-10-15 01:01:00|107993.1|107943.1|107998.7|107948.7|108008|107958|107991|107941|73
1728954070000|2024-10-15 01:01:10|108000.4|107950.4|107997.5|107947.5|108004.6|107954.6|107993.6|107943.6|68
1728954080000|2024-10-15 01:01:20|107997.8|107947.8|108000.8|107950.8|108007.5|107957.5|107991.7|107941.7|63
1728954090000|2024-10-15 01:01:30|107999.5|107949.5|107998.1|107948.1|108008.8|107958.8|107995.3|107945.3|67
1728954100000|2024-10-15 01:01:40|108000.4|107950.4|107999.4|107949.4|108003.8|107953.8|107995|107945|67
1728954110000|2024-10-15 01:01:50|107999.1|107949.1|107996.8|107946.8|108004.8|107954.8|107996.7|107946.7|65
1728954120000|2024-10-15 01:02:00|107998.2|107948.2|107996.5|107946.5|108011.1|107961.1|107990.5|107940.5|70
1728954130000|2024-10-15 01:02:10|107995.5|107945.5|107990.7|107940.7|107999.7|107949.7|107989.2|107939.2|67
1728954140000|2024-10-15 01:02:20|107992|107942|107988.6|107938.6|107994.6|107944.6|107987.6|107937.6|71
1728954150000|2024-10-15 01:02:30|107988.8|107938.8|107989|107939|107991.4|107941.4|107983.2|107933.2|67
1728954160000|2024-10-15 01:02:40|107989.5|107939.5|107991.5|107941.5|107995.5|107945.5|107987.4|107937.4|70
1728954170000|2024-10-15 01:02:50|107991|107941|107992|107942|107992.3|107942.3|107988.7|107938.7|44
1728954180000|2024-10-15 01:03:00|107994.7|107944.7|107990.9|107940.9|107995|107945|107990.6|107940.6|15
1728954190000|2024-10-15 01:03:10|107990.7|107940.7|107992.8|107942.8|107993.3|107943.3|107990.4|107940.4|36
1728954200000|2024-10-15 01:03:20|107996.3|107946.3|107992.4|107942.4|107998.1|107948.1|107991.8|107941.8|25
1728954210000|2024-10-15 01:03:30|107992.6|107942.6|107992.5|107942.5|107997.5|107947.5|107992|107942|35
1728954220000|2024-10-15 01:03:40|107992.8|107942.8|107992.7|107942.7|107996|107946|107989.7|107939.7|22
1728954230000|2024-10-15 01:03:50|107992.8|107942.8|107992.7|107942.7|107993.1|107943.1|107992.7|107942.7|5
1728954240000|2024-10-15 01:04:00|107992.3|107942.3|107992.3|107942.3|107992.3|107942.3|107992.3|107942.3|1
1728954250000|2024-10-15 01:04:10|107992.7|107942.7|107990.9|107940.9|107992.7|107942.7|107990.9|107940.9|9
1728954260000|2024-10-15 01:04:20|107991|107941|107990.3|107940.3|107991|107941|107990.2|107940.2|6
1728954270000|2024-10-15 01:04:30|107990.6|107940.6|107991.4|107941.4|107997.1|107947.1|107988|107938|15
1728954280000|2024-10-15 01:04:40|107991.5|107941.5|107991.3|107941.3|107991.6|107941.6|107991.3|107941.3|5
1728954290000|2024-10-15 01:04:50|107991.2|107941.2|107991.2|107941.2|107991.7|107941.7|107985.2|107935.2|15
1728954300000|2024-10-15 01:05:00|107991|107941|107995|107945|107996.8|107946.8|107989.9|107939.9|24
1728954310000|2024-10-15 01:05:10|107994.7|107944.7|107992.2|107942.2|107994.9|107944.9|107990.6|107940.6|25
1728954320000|2024-10-15 01:05:20|107992.4|107942.4|107995.3|107945.3|107997.1|107947.1|107992.2|107942.2|28
1728954330000|2024-10-15 01:05:30|107995|107945|107996.1|107946.1|107997.5|107947.5|107995|107945|17
1728954340000|2024-10-15 01:05:40|107993.6|107943.6|108004.9|107954.9|108007.4|107957.4|107993.6|107943.6|16
1728954350000|2024-10-15 01:05:50|108004.7|107954.7|108006.5|107956.5|108007.3|107957.3|108002.4|107952.4|29
1728954360000|2024-10-15 01:06:00|108003.7|107953.7|108010.4|107960.4|108015.8|107965.8|108003.3|107953.3|30
1728954370000|2024-10-15 01:06:10|108012.2|107962.2|108009.9|107959.9|108012.2|107962.2|108007.4|107957.4|32
1728954380000|2024-10-15 01:06:20|108009.7|107959.7|108012.2|107962.2|108015.5|107965.5|108008.7|107958.7|30
1728954390000|2024-10-15 01:06:30|108015.4|107965.4|108016.3|107966.3|108016.3|107966.3|108012.2|107962.2|20
1728954400000|2024-10-15 01:06:40|108016|107966|108014.8|107964.8|108018.3|107968.3|108013|107963|23
1728954410000|2024-10-15 01:06:50|108014.6|107964.6|108012.2|107962.2|108015.1|107965.1|108012.2|107962.2|13
1728954420000|2024-10-15 01:07:00|108015.1|107965.1|108014.3|107964.3|108015.6|107965.6|108012|107962|14
1728954430000|2024-10-15 01:07:10|108015.7|107965.7|108017.8|107967.8|108020.2|107970.2|108015.7|107965.7|14
1728954440000|2024-10-15 01:07:20|108017|107967|108015.2|107965.2|108017.6|107967.6|108015.2|107965.2|16
1728954450000|2024-10-15 01:07:30|108015|107965|108014.8|107964.8|108016.9|107966.9|108014.4|107964.4|15
1728954460000|2024-10-15 01:07:40|108015|107965|108015.1|107965.1|108015.9|107965.9|108014.8|107964.8|12
1728954470000|2024-10-15 01:07:50|108015.6|107965.6|108013.1|107963.1|108015.6|107965.6|108013.1|107963.1|4
1728954480000|2024-10-15 01:08:00|108012.8|107962.8|108022.1|107972.1|108029.8|107979.8|108012.8|107962.8|22
1728954490000|2024-10-15 01:08:10|108021.9|107971.9|108027.8|107977.8|108027.8|107977.8|108021.1|107971.1|15
1728954500000|2024-10-15 01:08:20|108025.4|107975.4|108024.9|107974.9|108028.4|107978.4|108024.1|107974.1|9
1728954510000|2024-10-15 01:08:30|108025.1|107975.1|108020.7|107970.7|108026.5|107976.5|108020.7|107970.7|15
1728954520000|2024-10-15 01:08:40|108020.6|107970.6|108018.1|107968.1|108022.7|107972.7|108018.1|107968.1|11
1728954530000|2024-10-15 01:08:50|108018|107968|108021|107971|108021.2|107971.2|108016.1|107966.1|15
1728954540000|2024-10-15 01:09:00|108020.6|107970.6|108020.2|107970.2|108024.9|107974.9|108020.2|107970.2|24
1728954550000|2024-10-15 01:09:10|108020.4|107970.4|108023.5|107973.5|108024.5|107974.5|108020.2|107970.2|15
1728954560000|2024-10-15 01:09:20|108023.3|107973.3|108018|107968|108023.3|107973.3|108017.8|107967.8|11
1728954570000|2024-10-15 01:09:30|108017|107967|108017.9|107967.9|108017.9|107967.9|108016.8|107966.8|4
1728954580000|2024-10-15 01:09:40|108017|107967|108016.7|107966.7|108017|107967|108016.7|107966.7|2
1728954590000|2024-10-15 01:09:50|108016.8|107966.8|108017.5|107967.5|108017.5|107967.5|108013.7|107963.7|11
1728954600000|2024-10-15 01:10:00|108017.2|107967.2|108019.1|107969.1|108019.1|107969.1|108017.2|107967.2|8
1728954610000|2024-10-15 01:10:10|108016.6|107966.6|108020|107970|108020|107970|108016.6|107966.6|13
1728954620000|2024-10-15 01:10:20|108019.4|107969.4|108019.2|107969.2|108019.4|107969.4|108019.2|107969.2|3
1728954630000|2024-10-15 01:10:30|108018.3|107968.3|108018.5|107968.5|108018.5|107968.5|108018.3|107968.3|2
1728954640000|2024-10-15 01:10:40|108018.4|107968.4|108018.2|107968.2|108018.5|107968.5|108018.1|107968.1|6
1728954650000|2024-10-15 01:10:50|108018.5|107968.5|108018.8|107968.8|108018.8|107968.8|108018.5|107968.5|2
1728954660000|2024-10-15 01:11:00|108018.7|107968.7|108018.4|107968.4|108021.2|107971.2|108018.4|107968.4|11
1728954670000|2024-10-15 01:11:10|108018.5|107968.5|108021.8|107971.8|108021.9|107971.9|108018.5|107968.5|13
1728954680000|2024-10-15 01:11:20|108021.7|107971.7|108021.2|107971.2|108022.4|107972.4|108020.4|107970.4|12
1728954690000|2024-10-15 01:11:30|108020|107970|108020.5|107970.5|108023.9|107973.9|108020|107970|8
1728954700000|2024-10-15 01:11:40|108020.1|107970.1|108020.4|107970.4|108020.4|107970.4|108020.1|107970.1|4
1728954710000|2024-10-15 01:11:50|108020.3|107970.3|108020|107970|108020.4|107970.4|108018.7|107968.7|5
1728954720000|2024-10-15 01:12:00|108019.9|107969.9|108017.2|107967.2|108020|107970|108017.2|107967.2|16
1728954730000|2024-10-15 01:12:10|108018.2|107968.2|108019.9|107969.9|108019.9|107969.9|108018.2|107968.2|8
1728954740000|2024-10-15 01:12:20|108018.7|107968.7|108020.3|107970.3|108020.3|107970.3|108018.4|107968.4|7
1728954750000|2024-10-15 01:12:30|108020.2|107970.2|108016.4|107966.4|108020.2|107970.2|108014.2|107964.2|20
1728954760000|2024-10-15 01:12:40|108017.9|107967.9|108018.6|107968.6|108020.4|107970.4|108016|107966|15
1728954770000|2024-10-15 01:12:50|108018.5|107968.5|108018.9|107968.9|108019.3|107969.3|108018.5|107968.5|5
1728954780000|2024-10-15 01:13:00|108019.1|107969.1|108021.5|107971.5|108021.8|107971.8|108018.9|107968.9|12
1728954790000|2024-10-15 01:13:10|108018.9|107968.9|108017.4|107967.4|108020.4|107970.4|108017.4|107967.4|17
1728954800000|2024-10-15 01:13:20|108016.9|107966.9|108020.3|107970.3|108020.7|107970.7|108015.7|107965.7|22
1728954810000|2024-10-15 01:13:30|108019.6|107969.6|108019.8|107969.8|108022.6|107972.6|108019.1|107969.1|16
1728954820000|2024-10-15 01:13:40|108019.2|107969.2|108020.7|107970.7|108021.7|107971.7|108019.2|107969.2|13
1728954830000|2024-10-15 01:13:50|108020.3|107970.3|108020.5|107970.5|108021.1|107971.1|108020.3|107970.3|5
1728954840000|2024-10-15 01:14:00|108020.7|107970.7|108018.2|107968.2|108020.7|107970.7|108017.9|107967.9|18
1728954850000|2024-10-15 01:14:10|108018.4|107968.4|108017.9|107967.9|108018.5|107968.5|108017.9|107967.9|6
1728954860000|2024-10-15 01:14:20|108018|107968|108016.1|107966.1|108018|107968|108016.1|107966.1|3
1728954870000|2024-10-15 01:14:30|108016.5|107966.5|108019.2|107969.2|108019.2|107969.2|108016.5|107966.5|12
1728954880000|2024-10-15 01:14:40|108019.8|107969.8|108018.8|107968.8|108019.8|107969.8|108018.8|107968.8|8
1728954890000|2024-10-15 01:14:50|108019.1|107969.1|108021.8|107971.8|108021.8|107971.8|108019.1|107969.1|5
1728954900000|2024-10-15 01:15:00|108021.5|107971.5|108022.7|107972.7|108022.8|107972.8|108019.2|107969.2|12
1728954910000|2024-10-15 01:15:10|108023|107973|108045.2|107995.2|108045.8|107995.8|108020.8|107970.8|29
1728954920000|2024-10-15 01:15:20|108043.4|107993.4|108034|107984|108043.4|107993.4|108034|107984|18
1728954930000|2024-10-15 01:15:30|108034.1|107984.1|108034.8|107984.8|108035|107985|108033.8|107983.8|11
1728954940000|2024-10-15 01:15:40|108035.5|107985.5|108032.3|107982.3|108040|107990|108032.3|107982.3|19
1728954950000|2024-10-15 01:15:50|108032.5|107982.5|108033.7|107983.7|108033.7|107983.7|108032.3|107982.3|11
1728954960000|2024-10-15 01:16:00|108032.9|107982.9|108030.9|107980.9|108035.2|107985.2|108030|107980|19
1728954970000|2024-10-15 01:16:10|108030.6|107980.6|108027.7|107977.7|108030.6|107980.6|108027.7|107977.7|5
1728954980000|2024-10-15 01:16:20|108028.3|107978.3|108027.4|107977.4|108028.3|107978.3|108027|107977|8
1728954990000|2024-10-15 01:16:30|108027.5|107977.5|108023.4|107973.4|108027.7|107977.7|108023.4|107973.4|11
1728955010000|2024-10-15 01:16:50|108023|107973|108024.5|107974.5|108024.5|107974.5|108023|107973|4
1728955020000|2024-10-15 01:17:00|108024.4|107974.4|108022.9|107972.9|108025.2|107975.2|108022.6|107972.6|8
1728955030000|2024-10-15 01:17:10|108022.6|107972.6|108028.1|107978.1|108030.1|107980.1|108022.6|107972.6|25
1728955040000|2024-10-15 01:17:20|108027.9|107977.9|108023.8|107973.8|108027.9|107977.9|108021.6|107971.6|14
1728955050000|2024-10-15 01:17:30|108023.4|107973.4|108023.5|107973.5|108023.5|107973.5|108023.4|107973.4|2
1728955060000|2024-10-15 01:17:40|108023.3|107973.3|108023.8|107973.8|108023.8|107973.8|108023.3|107973.3|7
1728955070000|2024-10-15 01:17:50|108024.6|107974.6|108024.6|107974.6|108024.7|107974.7|108024.1|107974.1|8
1728955080000|2024-10-15 01:18:00|108025.8|107975.8|108032.5|107982.5|108035|107985|108025.8|107975.8|17
1728955090000|2024-10-15 01:18:10|108029.9|107979.9|108026.7|107976.7|108031.4|107981.4|108026.7|107976.7|7
1728955100000|2024-10-15 01:18:20|108026.6|107976.6|108027.7|107977.7|108028.4|107978.4|108026.6|107976.6|8
1728955110000|2024-10-15 01:18:30|108026.9|107976.9|108024|107974|108026.9|107976.9|108024|107974|9
1728955120000|2024-10-15 01:18:40|108023.9|107973.9|108023.4|107973.4|108023.9|107973.9|108023.4|107973.4|5
1728955130000|2024-10-15 01:18:50|108023.9|107973.9|108021.7|107971.7|108024|107974|108021.5|107971.5|6
1728955140000|2024-10-15 01:19:00|108022.1|107972.1|108021.3|107971.3|108022.1|107972.1|108019|107969|4
1728955150000|2024-10-15 01:19:10|108021.2|107971.2|108019|107969|108021.2|107971.2|108018.9|107968.9|3
1728955160000|2024-10-15 01:19:20|108023.3|107973.3|108019.1|107969.1|108023.3|107973.3|108019.1|107969.1|4
1728955170000|2024-10-15 01:19:30|108021.6|107971.6|108021.6|107971.6|108021.6|107971.6|108019.1|107969.1|3
1728955180000|2024-10-15 01:19:40|108019.1|107969.1|108019.1|107969.1|108019.1|107969.1|108019.1|107969.1|1
1728955190000|2024-10-15 01:19:50|108019.6|107969.6|108018.2|107968.2|108019.6|107969.6|108016.9|107966.9|7
1728955200000|2024-10-15 01:20:00|108015.7|107965.7|108017.9|107967.9|108019.1|107969.1|108014.9|107964.9|16
1728955210000|2024-10-15 01:20:10|108020.1|107970.1|108017.6|107967.6|108020.6|107970.6|108016.4|107966.4|12
1728955220000|2024-10-15 01:20:20|108019.8|107969.8|108022.5|107972.5|108022.8|107972.8|108019|107969|11
1728955230000|2024-10-15 01:20:30|108022.4|107972.4|108019.7|107969.7|108023.2|107973.2|108016.1|107966.1|25
1728955240000|2024-10-15 01:20:40|108019.5|107969.5|108017.4|107967.4|108021.2|107971.2|108017.4|107967.4|7
1728955250000|2024-10-15 01:20:50|108017.8|107967.8|108023.6|107973.6|108024.3|107974.3|108017.8|107967.8|6
1728955260000|2024-10-15 01:21:00|108021.3|107971.3|108019.5|107969.5|108021.3|107971.3|108019.4|107969.4|14
1728955270000|2024-10-15 01:21:10|108019.2|107969.2|108020.3|107970.3|108020.6|107970.6|108019.1|107969.1|9
1728955280000|2024-10-15 01:21:20|108020.6|107970.6|108023.1|107973.1|108023.8|107973.8|108020.6|107970.6|9
1728955290000|2024-10-15 01:21:30|108020.5|107970.5|108024|107974|108025.3|107975.3|108020.5|107970.5|7
1728955300000|2024-10-15 01:21:40|108023.6|107973.6|108021.1|107971.1|108023.6|107973.6|108020.8|107970.8|5
1728955310000|2024-10-15 01:21:50|108019.4|107969.4|108024.7|107974.7|108025.8|107975.8|108016.6|107966.6|27
1728955320000|2024-10-15 01:22:00|108024.1|107974.1|108023.9|107973.9|108027|107977|108023.9|107973.9|12
1728955330000|2024-10-15 01:22:10|108023.8|107973.8|108023.7|107973.7|108024.2|107974.2|108023.5|107973.5|18
1728955340000|2024-10-15 01:22:20|108023.6|107973.6|108022.5|107972.5|108023.7|107973.7|108022.5|107972.5|14
1728955350000|2024-10-15 01:22:30|108022.7|107972.7|108022.1|107972.1|108023|107973|108020.6|107970.6|8
1728955360000|2024-10-15 01:22:40|108022.3|107972.3|108018.7|107968.7|108022.3|107972.3|108018.7|107968.7|14
1728955370000|2024-10-15 01:22:50|108018.9|107968.9|108019|107969|108019.6|107969.6|108018.7|107968.7|6
1728955380000|2024-10-15 01:23:00|108019.7|107969.7|108019.8|107969.8|108021.7|107971.7|108019.7|107969.7|5
1728955390000|2024-10-15 01:23:10|108019.9|107969.9|108021.5|107971.5|108021.6|107971.6|108019.5|107969.5|6
1728955400000|2024-10-15 01:23:20|108020.1|107970.1|108016.9|107966.9|108020.2|107970.2|108016.4|107966.4|15
1728955410000|2024-10-15 01:23:30|108017|107967|108017|107967|108017|107967|108015|107965|15
1728955420000|2024-10-15 01:23:40|108017.5|107967.5|108017.2|107967.2|108017.7|107967.7|108016|107966|6
1728955430000|2024-10-15 01:23:50|108017|107967|108018.9|107968.9|108020.9|107970.9|108017|107967|11
1728955440000|2024-10-15 01:24:00|108017.9|107967.9|108017.1|107967.1|108019.1|107969.1|108017|107967|11
1728955450000|2024-10-15 01:24:10|108017|107967|108016.4|107966.4|108019.5|107969.5|108016.1|107966.1|11
1728955460000|2024-10-15 01:24:20|108016.3|107966.3|108016.7|107966.7|108016.8|107966.8|108016.3|107966.3|3
1728955470000|2024-10-15 01:24:30|108017|107967|108016.6|107966.6|108017|107967|108016.6|107966.6|2
1728955480000|2024-10-15 01:24:40|108015.3|107965.3|108016.2|107966.2|108016.5|107966.5|108014.6|107964.6|7
1728955490000|2024-10-15 01:24:50|108016.3|107966.3|108016|107966|108017.8|107967.8|108014.6|107964.6|13
1728955500000|2024-10-15 01:25:00|108014.2|107964.2|108015.5|107965.5|108016|107966|108014.2|107964.2|4
1728955510000|2024-10-15 01:25:10|108015.7|107965.7|108014.8|107964.8|108016.2|107966.2|108014.8|107964.8|6
1728955520000|2024-10-15 01:25:20|108016|107966|108016.6|107966.6|108016.7|107966.7|108015.9|107965.9|6
1728955530000|2024-10-15 01:25:30|108016.7|107966.7|108016.6|107966.6|108017|107967|108014.3|107964.3|11
1728955540000|2024-10-15 01:25:40|108016.7|107966.7|108016.3|107966.3|108019|107969|108016|107966|10
1728955550000|2024-10-15 01:25:50|108014.8|107964.8|108015.4|107965.4|108016.9|107966.9|108013.9|107963.9|15
1728955560000|2024-10-15 01:26:00|108016.1|107966.1|108015.5|107965.5|108016.1|107966.1|108015.5|107965.5|3
1728955570000|2024-10-15 01:26:10|108015.3|107965.3|108016.9|107966.9|108016.9|107966.9|108015.3|107965.3|4
1728955580000|2024-10-15 01:26:20|108016.8|107966.8|108016.8|107966.8|108018.1|107968.1|108016.8|107966.8|6
1728955590000|2024-10-15 01:26:30|108017|107967|108021.7|107971.7|108021.7|107971.7|108017|107967|16
1728955600000|2024-10-15 01:26:40|108021.8|107971.8|108022.4|107972.4|108023.1|107973.1|108021.8|107971.8|7
1728955610000|2024-10-15 01:26:50|108022.3|107972.3|108021.8|107971.8|108023.5|107973.5|108021.7|107971.7|6
1728955620000|2024-10-15 01:27:00|108020|107970|108020.2|107970.2|108021.5|107971.5|108016.8|107966.8|15
1728955630000|2024-10-15 01:27:10|108018.9|107968.9|108018.6|107968.6|108019.2|107969.2|108017.9|107967.9|9
1728955640000|2024-10-15 01:27:20|108018.9|107968.9|108016.6|107966.6|108018.9|107968.9|108016.6|107966.6|7
1728955650000|2024-10-15 01:27:30|108016.5|107966.5|108018.9|107968.9|108019|107969|108016.5|107966.5|9
1728955660000|2024-10-15 01:27:40|108018.8|107968.8|108018.3|107968.3|108019.1|107969.1|108018.3|107968.3|3
1728955670000|2024-10-15 01:27:50|108018.4|107968.4|108019.5|107969.5|108021.6|107971.6|108018.4|107968.4|11
1728955680000|2024-10-15 01:28:00|108020.3|107970.3|108020.2|107970.2|108020.4|107970.4|108020.2|107970.2|3
1728955690000|2024-10-15 01:28:10|108019.5|107969.5|108020|107970|108020|107970|108019.3|107969.3|5
1728955700000|2024-10-15 01:28:20|108019.2|107969.2|108018.3|107968.3|108019.2|107969.2|108018.3|107968.3|4
1728955710000|2024-10-15 01:28:30|108018.4|107968.4|108018.4|107968.4|108018.4|107968.4|108018.4|107968.4|1
1728955720000|2024-10-15 01:28:40|108018.5|107968.5|108019.5|107969.5|108020.6|107970.6|108018.5|107968.5|8
1728955730000|2024-10-15 01:28:50|108019.4|107969.4|108018.5|107968.5|108019.5|107969.5|108018.5|107968.5|4
1728955740000|2024-10-15 01:29:00|108018|107968|108021|107971|108021|107971|108018|107968|9
1728955750000|2024-10-15 01:29:10|108020.8|107970.8|108019.1|107969.1|108020.8|107970.8|108019.1|107969.1|5
1728955760000|2024-10-15 01:29:20|108019.2|107969.2|108017.7|107967.7|108020.6|107970.6|108017.7|107967.7|11
1728955770000|2024-10-15 01:29:30|108020.5|107970.5|108019.8|107969.8|108020.5|107970.5|108019.2|107969.2|8
1728955780000|2024-10-15 01:29:40|108019.2|107969.2|108019.3|107969.3|108019.5|107969.5|108019.1|107969.1|8
1728955790000|2024-10-15 01:29:50|108019|107969|108018.8|107968.8|108019|107969|108016.9|107966.9|8
1728955800000|2024-10-15 01:30:00|108017|107967|108020.9|107970.9|108022.3|107972.3|108017|107967|15
1728955810000|2024-10-15 01:30:10|108020.4|107970.4|108018.2|107968.2|108020.4|107970.4|108018.2|107968.2|7
1728955820000|2024-10-15 01:30:20|108017.3|107967.3|108019.7|107969.7|108019.7|107969.7|108017.3|107967.3|7
1728955830000|2024-10-15 01:30:30|108019.4|107969.4|108023.2|107973.2|108023.7|107973.7|108019.3|107969.3|9
1728955840000|2024-10-15 01:30:40|108023.1|107973.1|108020.2|107970.2|108023.1|107973.1|108020.2|107970.2|9
1728955850000|2024-10-15 01:30:50|108020.5|107970.5|108020.5|107970.5|108020.5|107970.5|108020.5|107970.5|1
1728955860000|2024-10-15 01:31:00|108020.4|107970.4|108021.4|107971.4|108022.9|107972.9|108018.5|107968.5|22
1728955870000|2024-10-15 01:31:10|108021.3|107971.3|108019.9|107969.9|108021.3|107971.3|108019.3|107969.3|7
1728955880000|2024-10-15 01:31:20|108019.7|107969.7|108020.4|107970.4|108020.4|107970.4|108019.5|107969.5|7
1728955890000|2024-10-15 01:31:30|108021.7|107971.7|108018.8|107968.8|108021.8|107971.8|108018.5|107968.5|10
1728955900000|2024-10-15 01:31:40|108018.9|107968.9|108018.4|107968.4|108018.9|107968.9|108018.4|107968.4|2
1728955910000|2024-10-15 01:31:50|108021.1|107971.1|108019.6|107969.6|108021.1|107971.1|108016.9|107966.9|6
1728955920000|2024-10-15 01:32:00|108017.3|107967.3|108015.6|107965.6|108018.8|107968.8|108015.2|107965.2|15
1728955930000|2024-10-15 01:32:10|108015.8|107965.8|108016.3|107966.3|108016.3|107966.3|108012.8|107962.8|10
1728955940000|2024-10-15 01:32:20|108016.2|107966.2|108015.5|107965.5|108016.2|107966.2|108014.8|107964.8|8
1728955950000|2024-10-15 01:32:30|108015.8|107965.8|108016.3|107966.3|108016.4|107966.4|108015.8|107965.8|5
1728955960000|2024-10-15 01:32:40|108016.4|107966.4|108014.1|107964.1|108017.9|107967.9|108014.1|107964.1|6
1728955970000|2024-10-15 01:32:50|108017.1|107967.1|108017.5|107967.5|108018.5|107968.5|108014|107964|15
1728955980000|2024-10-15 01:33:00|108016.4|107966.4|108020.9|107970.9|108020.9|107970.9|108016.1|107966.1|13
1728955990000|2024-10-15 01:33:10|108018.1|107968.1|108016.3|107966.3|108018.2|107968.2|108016.3|107966.3|8
1728956000000|2024-10-15 01:33:20|108017.8|107967.8|108020.4|107970.4|108023.8|107973.8|108016.9|107966.9|25
1728956010000|2024-10-15 01:33:30|108023.1|107973.1|108021.2|107971.2|108023.5|107973.5|108021.2|107971.2|9
1728956020000|2024-10-15 01:33:40|108020.9|107970.9|108020.2|107970.2|108020.9|107970.9|108018.9|107968.9|4
1728956030000|2024-10-15 01:33:50|108020|107970|108019.7|107969.7|108021.4|107971.4|108019.7|107969.7|5
1728956040000|2024-10-15 01:34:00|108020|107970|108020.4|107970.4|108020.5|107970.5|108018|107968|13
1728956050000|2024-10-15 01:34:10|108020.3|107970.3|108019.7|107969.7|108020.3|107970.3|108019.7|107969.7|5
1728956060000|2024-10-15 01:34:20|108019.6|107969.6|108020|107970|108020|107970|108019.6|107969.6|2
1728956070000|2024-10-15 01:34:30|108019.8|107969.8|108019|107969|108019.8|107969.8|108018.7|107968.7|5
1728956080000|2024-10-15 01:34:40|108018.5|107968.5|108018.6|107968.6|108018.6|107968.6|108018.5|107968.5|2
1728956090000|2024-10-15 01:34:50|108016.9|107966.9|108016.7|107966.7|108017.5|107967.5|108013.8|107963.8|10
1728956100000|2024-10-15 01:35:00|108017|107967|108018.6|107968.6|108019.3|107969.3|108015.6|107965.6|27
1728956110000|2024-10-15 01:35:10|108018.7|107968.7|108018.4|107968.4|108018.7|107968.7|108016.9|107966.9|10
1728956120000|2024-10-15 01:35:20|108018.9|107968.9|108018.2|107968.2|108019|107969|108017.1|107967.1|14
1728956130000|2024-10-15 01:35:30|108018|107968|108017.6|107967.6|108018.2|107968.2|108017.6|107967.6|8
1728956140000|2024-10-15 01:35:40|108017.8|107967.8|108017.5|107967.5|108017.8|107967.8|108017.5|107967.5|4
1728956150000|2024-10-15 01:35:50|108017.7|107967.7|108017.5|107967.5|108021.3|107971.3|108015.8|107965.8|10
1728956160000|2024-10-15 01:36:00|108020|107970|108017.2|107967.2|108020.1|107970.1|108015.4|107965.4|10
1728956170000|2024-10-15 01:36:10|108018.6|107968.6|108020.4|107970.4|108021.4|107971.4|108017.5|107967.5|14
1728956180000|2024-10-15 01:36:20|108020.1|107970.1|108018.8|107968.8|108021|107971|108018.7|107968.7|12
1728956190000|2024-10-15 01:36:30|108018.9|107968.9|108024.1|107974.1|108024.1|107974.1|108018.9|107968.9|15
1728956200000|2024-10-15 01:36:40|108021.3|107971.3|108021.6|107971.6|108021.6|107971.6|108021.3|107971.3|4
1728956210000|2024-10-15 01:36:50|108021.7|107971.7|108021.3|107971.3|108024.6|107974.6|108020.9|107970.9|8
1728956220000|2024-10-15 01:37:00|108024.2|107974.2|108024.4|107974.4|108028.5|107978.5|108021.9|107971.9|11
1728956230000|2024-10-15 01:37:10|108023.1|107973.1|108021.7|107971.7|108023.1|107973.1|108021.7|107971.7|3
1728956240000|2024-10-15 01:37:20|108021.9|107971.9|108022.1|107972.1|108022.2|107972.2|108021.7|107971.7|8
1728956250000|2024-10-15 01:37:30|108022.4|107972.4|108019.9|107969.9|108024|107974|108019.9|107969.9|16
1728956260000|2024-10-15 01:37:40|108019.6|107969.6|108017.8|107967.8|108020|107970|108015.8|107965.8|9
1728956270000|2024-10-15 01:37:50|108017.7|107967.7|108020.8|107970.8|108020.9|107970.9|108017.2|107967.2|11
1728956280000|2024-10-15 01:38:00|108017.7|107967.7|108017.9|107967.9|108018.4|107968.4|108015.4|107965.4|20
1728956290000|2024-10-15 01:38:10|108018|107968|108013.2|107963.2|108021.1|107971.1|108013|107963|22
1728956300000|2024-10-15 01:38:20|108014.1|107964.1|108016.4|107966.4|108018.9|107968.9|108013.7|107963.7|19
1728956310000|2024-10-15 01:38:30|108016.2|107966.2|108017.8|107967.8|108017.8|107967.8|108016.1|107966.1|8
1728956320000|2024-10-15 01:38:40|108017.5|107967.5|108017.4|107967.4|108017.5|107967.5|108017.4|107967.4|2
1728956330000|2024-10-15 01:38:50|108017.6|107967.6|108017.5|107967.5|108017.6|107967.6|108017.5|107967.5|2
1728956340000|2024-10-15 01:39:00|108018|107968|108019.8|107969.8|108021.7|107971.7|108018|107968|7
1728956350000|2024-10-15 01:39:10|108019.9|107969.9|108017.3|107967.3|108019.9|107969.9|108015.7|107965.7|7
1728956360000|2024-10-15 01:39:20|108018|107968|108016.1|107966.1|108018|107968|108016.1|107966.1|7
1728956370000|2024-10-15 01:39:30|108016.2|107966.2|108018.4|107968.4|108018.4|107968.4|108016.2|107966.2|6
1728956380000|2024-10-15 01:39:40|108018.2|107968.2|108019.9|107969.9|108019.9|107969.9|108018.1|107968.1|8
1728956390000|2024-10-15 01:39:50|108019.8|107969.8|108020.1|107970.1|108022.3|107972.3|108019.8|107969.8|6
1728956400000|2024-10-15 01:40:00|108019.5|107969.5|108019.4|107969.4|108019.5|107969.5|108019.4|107969.4|2
1728956410000|2024-10-15 01:40:10|108019.6|107969.6|108022.4|107972.4|108022.4|107972.4|108019.6|107969.6|3
1728956420000|2024-10-15 01:40:20|108022.3|107972.3|108018.9|107968.9|108022.3|107972.3|108018.9|107968.9|11
1728956430000|2024-10-15 01:40:30|108018.7|107968.7|108017.6|107967.6|108018.7|107968.7|108017.4|107967.4|7
1728956440000|2024-10-15 01:40:40|108017.7|107967.7|108017.4|107967.4|108019.4|107969.4|108017.4|107967.4|10
1728956450000|2024-10-15 01:40:50|108018.7|107968.7|108024.7|107974.7|108025.5|107975.5|108018.7|107968.7|26
1728956460000|2024-10-15 01:41:00|108024.6|107974.6|108033.2|107983.2|108037.6|107987.6|108023.8|107973.8|37
1728956470000|2024-10-15 01:41:10|108033.3|107983.3|108036.2|107986.2|108036.2|107986.2|108031|107981|31
1728956480000|2024-10-15 01:41:20|108036|107986|108037.6|107987.6|108040.8|107990.8|108031.3|107981.3|25
1728956490000|2024-10-15 01:41:30|108037.7|107987.7|108048|107998|108048.2|107998.2|108037.5|107987.5|21
1728956500000|2024-10-15 01:41:40|108048.3|107998.3|108045.5|107995.5|108050.1|108000.1|108044.3|107994.3|34
1728956510000|2024-10-15 01:41:50|108046.8|107996.8|108045.7|107995.7|108046.8|107996.8|108035.7|107985.7|32
1728956520000|2024-10-15 01:42:00|108042.8|107992.8|108042.6|107992.6|108046.9|107996.9|108040|107990|26
1728956530000|2024-10-15 01:42:10|108042.1|107992.1|108042.3|107992.3|108045|107995|108042.1|107992.1|10
1728956540000|2024-10-15 01:42:20|108042.2|107992.2|108041.3|107991.3|108042.2|107992.2|108039.8|107989.8|7
1728956550000|2024-10-15 01:42:30|108039.7|107989.7|108040.8|107990.8|108043|107993|108039|107989|9
1728956560000|2024-10-15 01:42:40|108041.7|107991.7|108047.3|107997.3|108047.3|107997.3|108039|107989|14
1728956570000|2024-10-15 01:42:50|108044.3|107994.3|108039.7|107989.7|108044.4|107994.4|108039.7|107989.7|12
1728956580000|2024-10-15 01:43:00|108040.4|107990.4|108038.3|107988.3|108041|107991|108038.2|107988.2|20
1728956590000|2024-10-15 01:43:10|108037|107987|108037.8|107987.8|108038.3|107988.3|108037|107987|6
1728956600000|2024-10-15 01:43:20|108038.5|107988.5|108038.9|107988.9|108040|107990|108036.2|107986.2|21
1728956610000|2024-10-15 01:43:30|108038.8|107988.8|108037.1|107987.1|108039.1|107989.1|108037.1|107987.1|11
1728956620000|2024-10-15 01:43:40|108037.2|107987.2|108039.5|107989.5|108043.7|107993.7|108037.1|107987.1|22
1728956630000|2024-10-15 01:43:50|108040.3|107990.3|108042.1|107992.1|108043.6|107993.6|108037.2|107987.2|27
1728956640000|2024-10-15 01:44:00|108039.6|107989.6|108041.5|107991.5|108042.7|107992.7|108038.8|107988.8|33
1728956650000|2024-10-15 01:44:10|108042.1|107992.1|108037|107987|108046.2|107996.2|108032.7|107982.7|54
1728956660000|2024-10-15 01:44:20|108036.5|107986.5|108037.8|107987.8|108039.5|107989.5|108034.5|107984.5|27
1728956670000|2024-10-15 01:44:30|108037.5|107987.5|108038.2|107988.2|108038.4|107988.4|108036.4|107986.4|6
1728956680000|2024-10-15 01:44:40|108038.6|107988.6|108040.9|107990.9|108043.8|107993.8|108038.6|107988.6|25
1728956690000|2024-10-15 01:44:50|108041.3|107991.3|108040.8|107990.8|108043.6|107993.6|108039.6|107989.6|15
1728956700000|2024-10-15 01:45:00|108040.9|107990.9|108040.1|107990.1|108045.5|107995.5|108038.5|107988.5|35
1728956710000|2024-10-15 01:45:10|108038.4|107988.4|108040.6|107990.6|108045.7|107995.7|108038.4|107988.4|29
1728956720000|2024-10-15 01:45:20|108040.8|107990.8|108036|107986|108041.4|107991.4|108036|107986|12
1728956730000|2024-10-15 01:45:30|108036.6|107986.6|108035.9|107985.9|108036.6|107986.6|108032.6|107982.6|12
1728956740000|2024-10-15 01:45:40|108035.8|107985.8|108029.2|107979.2|108038.4|107988.4|108028.4|107978.4|31
1728956750000|2024-10-15 01:45:50|108029.6|107979.6|108027.3|107977.3|108031.9|107981.9|108027.3|107977.3|15
1728956760000|2024-10-15 01:46:00|108027.2|107977.2|108028.6|107978.6|108029.2|107979.2|108027.2|107977.2|7
1728956770000|2024-10-15 01:46:10|108028.7|107978.7|108030.6|107980.6|108034.1|107984.1|108025.1|107975.1|30
1728956780000|2024-10-15 01:46:20|108030.1|107980.1|108028.9|107978.9|108030.3|107980.3|108025.8|107975.8|22
1728956790000|2024-10-15 01:46:30|108029.2|107979.2|108026.4|107976.4|108029.2|107979.2|108026.4|107976.4|21
1728956800000|2024-10-15 01:46:40|108027.1|107977.1|108027.1|107977.1|108027.9|107977.9|108025.2|107975.2|16
1728956810000|2024-10-15 01:46:50|108026.7|107976.7|108021.3|107971.3|108027|107977|108017.9|107967.9|34
1728956820000|2024-10-15 01:47:00|108023.4|107973.4|108022.1|107972.1|108024.3|107974.3|108019.8|107969.8|30
1728956830000|2024-10-15 01:47:10|108024.2|107974.2|108023.4|107973.4|108024.6|107974.6|108022.1|107972.1|14
1728956840000|2024-10-15 01:47:20|108023.9|107973.9|108020|107970|108023.9|107973.9|108019.6|107969.6|17
1728956850000|2024-10-15 01:47:30|108019.8|107969.8|108021.4|107971.4|108022.3|107972.3|108017.9|107967.9|36
1728956860000|2024-10-15 01:47:40|108021.1|107971.1|108019.3|107969.3|108023.4|107973.4|108018.1|107968.1|28
1728956870000|2024-10-15 01:47:50|108019|107969|108018.3|107968.3|108023.6|107973.6|108017.5|107967.5|17
1728956880000|2024-10-15 01:48:00|108018.5|107968.5|108026.5|107976.5|108026.5|107976.5|108017.4|107967.4|36
1728956890000|2024-10-15 01:48:10|108026.6|107976.6|108023.7|107973.7|108026.6|107976.6|108021.6|107971.6|17
1728956900000|2024-10-15 01:48:20|108024.3|107974.3|108023.3|107973.3|108024.3|107974.3|108020.7|107970.7|16
1728956910000|2024-10-15 01:48:30|108021.1|107971.1|108022.5|107972.5|108024.3|107974.3|108020|107970|15
1728956920000|2024-10-15 01:48:40|108021.8|107971.8|108020.6|107970.6|108023.3|107973.3|108018.7|107968.7|26
1728956930000|2024-10-15 01:48:50|108020.5|107970.5|108022.5|107972.5|108024.5|107974.5|108019.2|107969.2|17
1728956940000|2024-10-15 01:49:00|108022.6|107972.6|108018.9|107968.9|108022.6|107972.6|108018.8|107968.8|10
1728956950000|2024-10-15 01:49:10|108019|107969|108018.1|107968.1|108019.1|107969.1|108018.1|107968.1|8
1728956960000|2024-10-15 01:49:20|108018|107968|108017.9|107967.9|108018|107968|108017.9|107967.9|2
1728956970000|2024-10-15 01:49:30|108017.8|107967.8|108016.9|107966.9|108017.8|107967.8|108016.9|107966.9|4
1728956980000|2024-10-15 01:49:40|108017.1|107967.1|108016.3|107966.3|108017.1|107967.1|108016.3|107966.3|3
1728956990000|2024-10-15 01:49:50|108016.1|107966.1|108019.9|107969.9|108020.5|107970.5|108016.1|107966.1|18
1728957000000|2024-10-15 01:50:00|108020.1|107970.1|108020.8|107970.8|108022|107972|108016|107966|17
1728957010000|2024-10-15 01:50:10|108021|107971|108018.7|107968.7|108021|107971|108017.7|107967.7|10
1728957020000|2024-10-15 01:50:20|108018.8|107968.8|108019.2|107969.2|108019.2|107969.2|108018.7|107968.7|8
1728957030000|2024-10-15 01:50:30|108019.1|107969.1|108018.9|107968.9|108019.1|107969.1|108018.8|107968.8|6
1728957040000|2024-10-15 01:50:40|108018|107968|108018.4|107968.4|108018.4|107968.4|108018|107968|4
1728957050000|2024-10-15 01:50:50|108018.5|107968.5|108018.9|107968.9|108019|107969|108018.5|107968.5|5
1728957060000|2024-10-15 01:51:00|108019|107969|108017.7|107967.7|108019|107969|108016.5|107966.5|13
1728957070000|2024-10-15 01:51:10|108017.6|107967.6|108017.3|107967.3|108018.6|107968.6|108017.1|107967.1|6
1728957080000|2024-10-15 01:51:20|108017.6|107967.6|108017.7|107967.7|108017.7|107967.7|108017.6|107967.6|2
1728957090000|2024-10-15 01:51:30|108018.7|107968.7|108019.2|107969.2|108019.3|107969.3|108018.7|107968.7|6
1728957100000|2024-10-15 01:51:40|108021.9|107971.9|108022|107972|108022.5|107972.5|108021.2|107971.2|10
1728957110000|2024-10-15 01:51:50|108022.1|107972.1|108021.5|107971.5|108022.4|107972.4|108020.5|107970.5|10
1728957120000|2024-10-15 01:52:00|108021.6|107971.6|108022.1|107972.1|108022.2|107972.2|108021.5|107971.5|4
1728957130000|2024-10-15 01:52:10|108021.7|107971.7|108019.7|107969.7|108022.7|107972.7|108019|107969|11
1728957140000|2024-10-15 01:52:20|108019.9|107969.9|108018.7|107968.7|108021.9|107971.9|108018.2|107968.2|19
1728957150000|2024-10-15 01:52:30|108018.2|107968.2|108017.7|107967.7|108018.2|107968.2|108016.2|107966.2|15
1728957160000|2024-10-15 01:52:40|108017.8|107967.8|108018.6|107968.6|108018.6|107968.6|108017.8|107967.8|6
1728957170000|2024-10-15 01:52:50|108018.7|107968.7|108018.7|107968.7|108019|107969|108018.5|107968.5|10
1728957180000|2024-10-15 01:53:00|108018.6|107968.6|108018.8|107968.8|108018.9|107968.9|108018.3|107968.3|4
1728957190000|2024-10-15 01:53:10|108018|107968|108018.3|107968.3|108018.3|107968.3|108017.9|107967.9|6
1728957200000|2024-10-15 01:53:20|108018.1|107968.1|108016.3|107966.3|108018.3|107968.3|108016.3|107966.3|8
1728957210000|2024-10-15 01:53:30|108016.5|107966.5|108018.5|107968.5|108018.5|107968.5|108016.3|107966.3|7
1728957220000|2024-10-15 01:53:40|108018.4|107968.4|108017.1|107967.1|108018.4|107968.4|108017.1|107967.1|9
1728957230000|2024-10-15 01:53:50|108017.2|107967.2|108020.3|107970.3|108020.3|107970.3|108017.2|107967.2|6
1728957240000|2024-10-15 01:54:00|108020.2|107970.2|108018.8|107968.8|108020.6|107970.6|108018.8|107968.8|6
1728957250000|2024-10-15 01:54:10|108016|107966|108017.5|107967.5|108019.9|107969.9|108015.6|107965.6|15
1728957260000|2024-10-15 01:54:20|108020.5|107970.5|108016.6|107966.6|108020.5|107970.5|108014.8|107964.8|23
1728957270000|2024-10-15 01:54:30|108016.9|107966.9|108019|107969|108019.2|107969.2|108016.3|107966.3|14
1728957280000|2024-10-15 01:54:40|108018.9|107968.9|108017.7|107967.7|108019.1|107969.1|108016.9|107966.9|13
1728957290000|2024-10-15 01:54:50|108016.5|107966.5|108016.6|107966.6|108018.2|107968.2|108013.7|107963.7|25
1728957300000|2024-10-15 01:55:00|108016.8|107966.8|108021.6|107971.6|108024.5|107974.5|108016.8|107966.8|13
1728957310000|2024-10-15 01:55:10|108021.5|107971.5|108021.2|107971.2|108024.1|107974.1|108021.2|107971.2|8
1728957320000|2024-10-15 01:55:20|108021.3|107971.3|108023.6|107973.6|108024.4|107974.4|108021.2|107971.2|10
1728957330000|2024-10-15 01:55:30|108022.4|107972.4|108021.7|107971.7|108023.8|107973.8|108018.9|107968.9|18
1728957340000|2024-10-15 01:55:40|108021.8|107971.8|108023.5|107973.5|108023.5|107973.5|108019.8|107969.8|15
1728957350000|2024-10-15 01:55:50|108023.3|107973.3|108022.9|107972.9|108023.3|107973.3|108019.9|107969.9|9
1728957360000|2024-10-15 01:56:00|108022.8|107972.8|108019|107969|108023|107973|108019|107969|18
1728957370000|2024-10-15 01:56:10|108022.4|107972.4|108021.9|107971.9|108022.6|107972.6|108020|107970|13
1728957380000|2024-10-15 01:56:20|108019|107969|108020.2|107970.2|108023.2|107973.2|108019|107969|14
1728957390000|2024-10-15 01:56:30|108020.1|107970.1|108022.5|107972.5|108022.5|107972.5|108020.1|107970.1|8
1728957400000|2024-10-15 01:56:40|108022.6|107972.6|108024.3|107974.3|108024.8|107974.8|108022.5|107972.5|17
1728957410000|2024-10-15 01:56:50|108024.2|107974.2|108024.7|107974.7|108024.7|107974.7|108024.2|107974.2|9
1728957420000|2024-10-15 01:57:00|108024.3|107974.3|108023.9|107973.9|108024.3|107974.3|108023.9|107973.9|5
1728957430000|2024-10-15 01:57:10|108024|107974|108021.9|107971.9|108024|107974|108021|107971|9
1728957440000|2024-10-15 01:57:20|108022.9|107972.9|108025.3|107975.3|108025.3|107975.3|108018.2|107968.2|16
1728957450000|2024-10-15 01:57:30|108025.2|107975.2|108025.3|107975.3|108028.3|107978.3|108021.5|107971.5|15
1728957460000|2024-10-15 01:57:40|108025.2|107975.2|108025.8|107975.8|108031|107981|108024.7|107974.7|12
1728957470000|2024-10-15 01:57:50|108028.5|107978.5|108029.6|107979.6|108030.2|107980.2|108028.5|107978.5|7
1728957480000|2024-10-15 01:58:00|108029.5|107979.5|108027|107977|108029.5|107979.5|108026.3|107976.3|12
1728957490000|2024-10-15 01:58:10|108026.7|107976.7|108021.8|107971.8|108026.7|107976.7|108021.8|107971.8|7
1728957500000|2024-10-15 01:58:20|108023.6|107973.6|108023.5|107973.5|108023.6|107973.6|108023.3|107973.3|3
1728957510000|2024-10-15 01:58:30|108023.7|107973.7|108024.3|107974.3|108024.3|107974.3|108020.1|107970.1|12
1728957520000|2024-10-15 01:58:40|108022.7|107972.7|108022|107972|108022.7|107972.7|108022|107972|4
1728957530000|2024-10-15 01:58:50|108022.1|107972.1|108026.7|107976.7|108026.7|107976.7|108022.1|107972.1|8
1728957540000|2024-10-15 01:59:00|108026.5|107976.5|108027.1|107977.1|108027.1|107977.1|108026.4|107976.4|5
1728957550000|2024-10-15 01:59:10|108027.4|107977.4|108025.4|107975.4|108027.6|107977.6|108024.3|107974.3|11
1728957560000|2024-10-15 01:59:20|108025.2|107975.2|108024.9|107974.9|108025.3|107975.3|108024.9|107974.9|4
1728957570000|2024-10-15 01:59:30|108023.3|107973.3|108025|107975|108025.6|107975.6|108023.3|107973.3|7
1728957580000|2024-10-15 01:59:40|108024.9|107974.9|108023|107973|108024.9|107974.9|108023|107973|5
1728957590000|2024-10-15 01:59:50|108024.3|107974.3|108024.1|107974.1|108024.3|107974.3|108021.7|107971.7|5
1728957600000|2024-10-15 02:00:00|108025.4|107975.4|108025.1|107975.1|108027.7|107977.7|108025.1|107975.1|9
1728957610000|2024-10-15 02:00:10|108025|107975|108025.3|107975.3|108025.5|107975.5|108025|107975|6
1728957620000|2024-10-15 02:00:20|108024.7|107974.7|108027.9|107977.9|108027.9|107977.9|108024.6|107974.6|10
1728957630000|2024-10-15 02:00:30|108028|107978|108032.3|107982.3|108032.3|107982.3|108026.6|107976.6|10
1728957640000|2024-10-15 02:00:40|108032.8|107982.8|108029.8|107979.8|108032.8|107982.8|108029.8|107979.8|8
1728957650000|2024-10-15 02:00:50|108028.5|107978.5|108027.7|107977.7|108030.6|107980.6|108025.6|107975.6|18
1728957660000|2024-10-15 02:01:00|108027.1|107977.1|108019.9|107969.9|108027.1|107977.1|108017.9|107967.9|13
1728957670000|2024-10-15 02:01:10|108020.3|107970.3|108020.4|107970.4|108020.4|107970.4|108017.4|107967.4|7
1728957680000|2024-10-15 02:01:20|108017.4|107967.4|108019.2|107969.2|108019.8|107969.8|108015.9|107965.9|13
1728957690000|2024-10-15 02:01:30|108019.3|107969.3|108018.8|107968.8|108019.3|107969.3|108017.4|107967.4|5
1728957700000|2024-10-15 02:01:40|108019.1|107969.1|108015|107965|108019.3|107969.3|108013.7|107963.7|14
1728957710000|2024-10-15 02:01:50|108014.9|107964.9|108013.8|107963.8|108016.6|107966.6|108013.8|107963.8|7
1728957720000|2024-10-15 02:02:00|108011.7|107961.7|108014.5|107964.5|108014.5|107964.5|108009.7|107959.7|11
1728957730000|2024-10-15 02:02:10|108017.3|107967.3|108003|107953|108017.3|107967.3|108003|107953|12
1728957740000|2024-10-15 02:02:20|108003.5|107953.5|108002.9|107952.9|108003.5|107953.5|108002.8|107952.8|4
1728957750000|2024-10-15 02:02:30|108002.6|107952.6|108004.6|107954.6|108004.6|107954.6|108002.6|107952.6|4
1728957760000|2024-10-15 02:02:40|108004.4|107954.4|108004.8|107954.8|108004.9|107954.9|108004.4|107954.4|4
1728957770000|2024-10-15 02:02:50|108004.7|107954.7|108004.5|107954.5|108004.7|107954.7|108003|107953|7
1728957780000|2024-10-15 02:03:00|108006.3|107956.3|108010.3|107960.3|108010.6|107960.6|108004.9|107954.9|19
1728957790000|2024-10-15 02:03:10|108010.7|107960.7|108009.3|107959.3|108010.7|107960.7|108007.4|107957.4|12
1728957800000|2024-10-15 02:03:20|108010.5|107960.5|108009.4|107959.4|108011|107961|108008.1|107958.1|10
1728957810000|2024-10-15 02:03:30|108009.5|107959.5|108006.4|107956.4|108010.3|107960.3|108006.4|107956.4|21
1728957820000|2024-10-15 02:03:40|108006|107956|108007.5|107957.5|108007.5|107957.5|108005.8|107955.8|9
1728957830000|2024-10-15 02:03:50|108007.4|107957.4|108016.8|107966.8|108016.8|107966.8|108005.6|107955.6|12
1728957840000|2024-10-15 02:04:00|108016.7|107966.7|108017|107967|108018.1|107968.1|108015.2|107965.2|16
1728957850000|2024-10-15 02:04:10|108016.7|107966.7|108018.4|107968.4|108019.1|107969.1|108015.3|107965.3|17
1728957860000|2024-10-15 02:04:20|108018.3|107968.3|108019.6|107969.6|108021.1|107971.1|108018.3|107968.3|7
1728957870000|2024-10-15 02:04:30|108019|107969|108019.6|107969.6|108020.9|107970.9|108018.5|107968.5|14
1728957880000|2024-10-15 02:04:40|108020.6|107970.6|108019.1|107969.1|108022|107972|108019.1|107969.1|11
1728957890000|2024-10-15 02:04:50|108019.2|107969.2|108022.2|107972.2|108022.2|107972.2|108019|107969|12
1728957900000|2024-10-15 02:05:00|108022.8|107972.8|108020.3|107970.3|108023|107973|108019.3|107969.3|11
1728957910000|2024-10-15 02:05:10|108020.2|107970.2|108019.9|107969.9|108023.6|107973.6|108019.9|107969.9|14
1728957920000|2024-10-15 02:05:20|108020.1|107970.1|108022.9|107972.9|108022.9|107972.9|108020.1|107970.1|5
1728957930000|2024-10-15 02:05:30|108022.8|107972.8|108026.9|107976.9|108026.9|107976.9|108021.1|107971.1|13
1728957940000|2024-10-15 02:05:40|108026.4|107976.4|108028.8|107978.8|108029|107979|108023.8|107973.8|19
1728957950000|2024-10-15 02:05:50|108028.7|107978.7|108028.7|107978.7|108028.7|107978.7|108027.2|107977.2|7
1728957960000|2024-10-15 02:06:00|108030.1|107980.1|108028.1|107978.1|108030.5|107980.5|108027.9|107977.9|9
1728957970000|2024-10-15 02:06:10|108028.3|107978.3|108030.3|107980.3|108031.4|107981.4|108027.1|107977.1|9
1728957980000|2024-10-15 02:06:20|108029.9|107979.9|108035|107985|108035|107985|108029.9|107979.9|10
1728957990000|2024-10-15 02:06:30|108034.9|107984.9|108037.2|107987.2|108038.2|107988.2|108034.9|107984.9|8
1728958000000|2024-10-15 02:06:40|108037.4|107987.4|108042.7|107992.7|108046.8|107996.8|108037.4|107987.4|15
1728958010000|2024-10-15 02:06:50|108043.5|107993.5|108044.6|107994.6|108047.4|107997.4|108043.5|107993.5|21
1728958020000|2024-10-15 02:07:00|108042.7|107992.7|108041.4|107991.4|108042.7|107992.7|108039.7|107989.7|18
1728958030000|2024-10-15 02:07:10|108041.5|107991.5|108041.6|107991.6|108041.7|107991.7|108039.9|107989.9|15
1728958040000|2024-10-15 02:07:20|108041.4|107991.4|108041.8|107991.8|108042.1|107992.1|108040.3|107990.3|12
1728958050000|2024-10-15 02:07:30|108042.2|107992.2|108039.5|107989.5|108042.2|107992.2|108039.5|107989.5|8
1728958060000|2024-10-15 02:07:40|108040.8|107990.8|108041.5|107991.5|108041.6|107991.6|108039.4|107989.4|7
1728958070000|2024-10-15 02:07:50|108041.1|107991.1|108031.1|107981.1|108041.1|107991.1|108031.1|107981.1|19
1728958080000|2024-10-15 02:08:00|108030.5|107980.5|108030.7|107980.7|108033.3|107983.3|108030.4|107980.4|16
1728958090000|2024-10-15 02:08:10|108032.2|107982.2|108030.5|107980.5|108033.5|107983.5|108030.4|107980.4|13
1728958100000|2024-10-15 02:08:20|108030.7|107980.7|108028.4|107978.4|108030.9|107980.9|108028.4|107978.4|8
1728958110000|2024-10-15 02:08:30|108028.1|107978.1|108029.6|107979.6|108029.7|107979.7|108028.1|107978.1|4
1728958120000|2024-10-15 02:08:40|108030.1|107980.1|108030.8|107980.8|108031.7|107981.7|108029.5|107979.5|6
1728958130000|2024-10-15 02:08:50|108031|107981|108031.3|107981.3|108031.4|107981.4|108028.6|107978.6|12
1728958140000|2024-10-15 02:09:00|108031|107981|108030.1|107980.1|108031|107981|108028.1|107978.1|8
1728958150000|2024-10-15 02:09:10|108030.2|107980.2|108030|107980|108030.8|107980.8|108030|107980|4
1728958160000|2024-10-15 02:09:20|108028.3|107978.3|108027.5|107977.5|108029.1|107979.1|108027.2|107977.2|4
1728958170000|2024-10-15 02:09:30|108027.4|107977.4|108028.1|107978.1|108028.1|107978.1|108026.2|107976.2|7
1728958180000|2024-10-15 02:09:40|108027.9|107977.9|108028.5|107978.5|108028.5|107978.5|108027.9|107977.9|7
1728958190000|2024-10-15 02:09:50|108029.1|107979.1|108030.5|107980.5|108031.2|107981.2|108028.9|107978.9|11
1728958200000|2024-10-15 02:10:00|108031.9|107981.9|108053|108003|108053|108003|108031.9|107981.9|24
1728958210000|2024-10-15 02:10:10|108052.8|108002.8|108049.3|107999.3|108056.6|108006.6|108049.3|107999.3|17
1728958220000|2024-10-15 02:10:20|108052.8|108002.8|108052.6|108002.6|108052.8|108002.8|108052.4|108002.4|10
1728958230000|2024-10-15 02:10:30|108051.3|108001.3|108053.9|108003.9|108054.7|108004.7|108051.1|108001.1|10
1728958240000|2024-10-15 02:10:40|108053.4|108003.4|108065.5|108015.5|108069|108019|108053.4|108003.4|18
1728958250000|2024-10-15 02:10:50|108066.1|108016.1|108069.5|108019.5|108069.5|108019.5|108065.9|108015.9|11
1728958260000|2024-10-15 02:11:00|108069.7|108019.7|108068.6|108018.6|108070.2|108020.2|108068.4|108018.4|16
1728958270000|2024-10-15 02:11:10|108068.8|108018.8|108069.1|108019.1|108069.1|108019.1|108068.2|108018.2|6
1728958280000|2024-10-15 02:11:20|108069.2|108019.2|108070.3|108020.3|108070.3|108020.3|108068.3|108018.3|5
1728958290000|2024-10-15 02:11:30|108068.9|108018.9|108073.3|108023.3|108073.3|108023.3|108066.9|108016.9|10
1728958300000|2024-10-15 02:11:40|108073.2|108023.2|108073.1|108023.1|108074.2|108024.2|108069.5|108019.5|8
1728958310000|2024-10-15 02:11:50|108073.2|108023.2|108071.9|108021.9|108074.5|108024.5|108071.2|108021.2|7
1728958320000|2024-10-15 02:12:00|108072|108022|108071.4|108021.4|108072.5|108022.5|108071.4|108021.4|5
1728958330000|2024-10-15 02:12:10|108069.1|108019.1|108070.8|108020.8|108070.8|108020.8|108069.1|108019.1|2
1728958340000|2024-10-15 02:12:20|108072.3|108022.3|108070.8|108020.8|108072.3|108022.3|108070.8|108020.8|4
1728958350000|2024-10-15 02:12:30|108072.4|108022.4|108072.5|108022.5|108072.5|108022.5|108072.4|108022.4|2
1728958360000|2024-10-15 02:12:40|108072|108022|108071.5|108021.5|108072|108022|108071.5|108021.5|3
1728958370000|2024-10-15 02:12:50|108072.1|108022.1|108071.9|108021.9|108072.3|108022.3|108069.6|108019.6|10
1728958380000|2024-10-15 02:13:00|108071.6|108021.6|108073.7|108023.7|108074|108024|108071.6|108021.6|8
1728958390000|2024-10-15 02:13:10|108075|108025|108075.1|108025.1|108075.6|108025.6|108072|108022|11
1728958400000|2024-10-15 02:13:20|108075|108025|108073.7|108023.7|108075.2|108025.2|108073.6|108023.6|5
1728958410000|2024-10-15 02:13:30|108073.9|108023.9|108071.6|108021.6|108076|108026|108071.6|108021.6|7
1728958420000|2024-10-15 02:13:40|108074.7|108024.7|108078.5|108028.5|108078.5|108028.5|108074.7|108024.7|8
1728958430000|2024-10-15 02:13:50|108079.9|108029.9|108075.6|108025.6|108079.9|108029.9|108070.6|108020.6|12
1728958440000|2024-10-15 02:14:00|108075|108025|108075.5|108025.5|108076.1|108026.1|108074.8|108024.8|14
1728958450000|2024-10-15 02:14:10|108075.6|108025.6|108071.9|108021.9|108075.6|108025.6|108071.8|108021.8|11
1728958460000|2024-10-15 02:14:20|108072|108022|108072.1|108022.1|108072.1|108022.1|108072|108022|4
1728958470000|2024-10-15 02:14:30|108072|108022|108072.3|108022.3|108072.3|108022.3|108072|108022|4
1728958480000|2024-10-15 02:14:40|108073.1|108023.1|108075.2|108025.2|108075.3|108025.3|108073.1|108023.1|10
1728958490000|2024-10-15 02:14:50|108075.3|108025.3|108074.5|108024.5|108075.4|108025.4|108074.5|108024.5|7
1728958500000|2024-10-15 02:15:00|108074.6|108024.6|108073.4|108023.4|108074.6|108024.6|108073.4|108023.4|7
1728958510000|2024-10-15 02:15:10|108073.1|108023.1|108071.9|108021.9|108074.2|108024.2|108069.5|108019.5|17
1728958520000|2024-10-15 02:15:20|108071.8|108021.8|108071.6|108021.6|108071.9|108021.9|108071.3|108021.3|8
1728958530000|2024-10-15 02:15:30|108071.3|108021.3|108070.6|108020.6|108071.3|108021.3|108070.6|108020.6|6
1728958540000|2024-10-15 02:15:40|108070.5|108020.5|108071|108021|108071.5|108021.5|108070.5|108020.5|8
1728958550000|2024-10-15 02:15:50|108071.3|108021.3|108072.5|108022.5|108072.6|108022.6|108069.1|108019.1|9
1728958560000|2024-10-15 02:16:00|108072.6|108022.6|108073.9|108023.9|108074.2|108024.2|108069.9|108019.9|12
1728958570000|2024-10-15 02:16:10|108073.8|108023.8|108073.9|108023.9|108073.9|108023.9|108072.7|108022.7|9
1728958580000|2024-10-15 02:16:20|108074|108024|108073.9|108023.9|108074.4|108024.4|108073.5|108023.5|14
1728958590000|2024-10-15 02:16:30|108073.8|108023.8|108076.4|108026.4|108078.6|108028.6|108073.4|108023.4|11
1728958600000|2024-10-15 02:16:40|108076.6|108026.6|108076.1|108026.1|108076.7|108026.7|108076|108026|12
1728958610000|2024-10-15 02:16:50|108076.5|108026.5|108077.1|108027.1|108077.1|108027.1|108073.3|108023.3|16
1728958620000|2024-10-15 02:17:00|108077|108027|108078.1|108028.1|108078.1|108028.1|108076.1|108026.1|10
1728958630000|2024-10-15 02:17:10|108079.4|108029.4|108081.5|108031.5|108082.9|108032.9|108079.4|108029.4|7
1728958640000|2024-10-15 02:17:20|108081.3|108031.3|108080.7|108030.7|108081.3|108031.3|108080.7|108030.7|5
1728958650000|2024-10-15 02:17:30|108080.6|108030.6|108079.4|108029.4|108080.7|108030.7|108079.4|108029.4|6
1728958660000|2024-10-15 02:17:40|108079.3|108029.3|108077.5|108027.5|108079.3|108029.3|108077.5|108027.5|3
1728958670000|2024-10-15 02:17:50|108077.9|108027.9|108078.3|108028.3|108078.3|108028.3|108077.8|108027.8|3
1728958680000|2024-10-15 02:18:00|108078.4|108028.4|108075.7|108025.7|108078.4|108028.4|108075.7|108025.7|9
1728958690000|2024-10-15 02:18:10|108075.3|108025.3|108074.9|108024.9|108075.3|108025.3|108073.9|108023.9|3
1728958700000|2024-10-15 02:18:20|108075|108025|108075|108025|108075|108025|108075|108025|1
1728958710000|2024-10-15 02:18:30|108074.8|108024.8|108077.9|108027.9|108077.9|108027.9|108074.8|108024.8|8
1728958720000|2024-10-15 02:18:40|108078.4|108028.4|108078.5|108028.5|108078.5|108028.5|108078.4|108028.4|2
1728958730000|2024-10-15 02:18:50|108078.4|108028.4|108079|108029|108079|108029|108077.1|108027.1|4
1728958740000|2024-10-15 02:19:00|108078.7|108028.7|108078.7|108028.7|108078.7|108028.7|108078.7|108028.7|1
1728958750000|2024-10-15 02:19:10|108078.8|108028.8|108079|108029|108079.2|108029.2|108078.8|108028.8|4
1728958760000|2024-10-15 02:19:20|108079.2|108029.2|108077.1|108027.1|108079.2|108029.2|108077|108027|5
1728958770000|2024-10-15 02:19:30|108076.9|108026.9|108074.2|108024.2|108076.9|108026.9|108074.2|108024.2|4
1728958780000|2024-10-15 02:19:40|108074.1|108024.1|108075.6|108025.6|108075.7|108025.7|108074.1|108024.1|6
1728958790000|2024-10-15 02:19:50|108075.5|108025.5|108076.4|108026.4|108076.4|108026.4|108075.5|108025.5|5
1728958800000|2024-10-15 02:20:00|108075.8|108025.8|108074.6|108024.6|108075.8|108025.8|108074.5|108024.5|9
1728958810000|2024-10-15 02:20:10|108074.2|108024.2|108073.9|108023.9|108074.5|108024.5|108073.8|108023.8|8
1728958820000|2024-10-15 02:20:20|108073.8|108023.8|108073.4|108023.4|108073.9|108023.9|108073.4|108023.4|6
1728958830000|2024-10-15 02:20:30|108073.9|108023.9|108070.1|108020.1|108076.1|108026.1|108069.3|108019.3|18
1728958840000|2024-10-15 02:20:40|108069.1|108019.1|108068.3|108018.3|108071.8|108021.8|108067|108017|19
1728958850000|2024-10-15 02:20:50|108068.1|108018.1|108070.6|108020.6|108070.6|108020.6|108066.6|108016.6|11
1728958860000|2024-10-15 02:21:00|108066.5|108016.5|108067.6|108017.6|108067.6|108017.6|108066.5|108016.5|13
1728958870000|2024-10-15 02:21:10|108067.4|108017.4|108066.8|108016.8|108067.4|108017.4|108066.7|108016.7|11
1728958880000|2024-10-15 02:21:20|108066.9|108016.9|108066.1|108016.1|108067|108017|108066.1|108016.1|6
1728958890000|2024-10-15 02:21:30|108065.8|108015.8|108068.1|108018.1|108068.1|108018.1|108065.8|108015.8|7
1728958900000|2024-10-15 02:21:40|108068.2|108018.2|108071.2|108021.2|108071.2|108021.2|108068.2|108018.2|10
1728958910000|2024-10-15 02:21:50|108070.8|108020.8|108066.6|108016.6|108070.9|108020.9|108066.1|108016.1|14
1728958920000|2024-10-15 02:22:00|108066.3|108016.3|108065|108015|108066.5|108016.5|108065|108015|9
1728958930000|2024-10-15 02:22:10|108064.4|108014.4|108065.1|108015.1|108065.2|108015.2|108064.3|108014.3|10
1728958940000|2024-10-15 02:22:20|108063.7|108013.7|108068.5|108018.5|108070.3|108020.3|108063.7|108013.7|16
1728958950000|2024-10-15 02:22:30|108068.6|108018.6|108070.2|108020.2|108070.2|108020.2|108068.5|108018.5|8
1728958960000|2024-10-15 02:22:40|108070.1|108020.1|108070.2|108020.2|108070.4|108020.4|108070|108020|8
1728958970000|2024-10-15 02:22:50|108070|108020|108070.6|108020.6|108072.4|108022.4|108070|108020|15
1728958980000|2024-10-15 02:23:00|108070.9|108020.9|108071.3|108021.3|108071.4|108021.4|108070.6|108020.6|9
1728958990000|2024-10-15 02:23:10|108071.5|108021.5|108070.2|108020.2|108071.8|108021.8|108065|108015|22
1728959000000|2024-10-15 02:23:20|108070.3|108020.3|108071.8|108021.8|108071.8|108021.8|108070.3|108020.3|6
1728959010000|2024-10-15 02:23:30|108071.4|108021.4|108071.8|108021.8|108073.3|108023.3|108071.1|108021.1|14
1728959020000|2024-10-15 02:23:40|108071.9|108021.9|108074.5|108024.5|108075.4|108025.4|108071.9|108021.9|19
1728959030000|2024-10-15 02:23:50|108074.3|108024.3|108075.3|108025.3|108075.3|108025.3|108074.3|108024.3|5
1728959040000|2024-10-15 02:24:00|108075.4|108025.4|108075.2|108025.2|108075.4|108025.4|108074.7|108024.7|7
1728959050000|2024-10-15 02:24:10|108075|108025|108073.8|108023.8|108075.2|108025.2|108073.7|108023.7|7
1728959060000|2024-10-15 02:24:20|108073.7|108023.7|108075.5|108025.5|108075.6|108025.6|108073.7|108023.7|10
1728959070000|2024-10-15 02:24:30|108075.6|108025.6|108074.8|108024.8|108075.7|108025.7|108074.8|108024.8|10
1728959080000|2024-10-15 02:24:40|108074.9|108024.9|108074.8|108024.8|108075|108025|108073.6|108023.6|9
1728959090000|2024-10-15 02:24:50|108075|108025|108075.6|108025.6|108077.2|108027.2|108074.5|108024.5|11
1728959100000|2024-10-15 02:25:00|108075.4|108025.4|108072.3|108022.3|108077.7|108027.7|108071.9|108021.9|10
1728959110000|2024-10-15 02:25:10|108072.5|108022.5|108075.2|108025.2|108075.2|108025.2|108072.4|108022.4|5
1728959120000|2024-10-15 02:25:20|108075.4|108025.4|108072.3|108022.3|108075.5|108025.5|108072.3|108022.3|8
1728959130000|2024-10-15 02:25:30|108076.4|108026.4|108072.4|108022.4|108076.5|108026.5|108072.3|108022.3|6
1728959140000|2024-10-15 02:25:40|108072.5|108022.5|108079.9|108029.9|108080.2|108030.2|108072.4|108022.4|5
1728959150000|2024-10-15 02:25:50|108079.8|108029.8|108074.8|108024.8|108079.8|108029.8|108071.5|108021.5|6
1728959160000|2024-10-15 02:26:00|108074.4|108024.4|108075.4|108025.4|108075.6|108025.6|108074|108024|11
1728959170000|2024-10-15 02:26:10|108075.3|108025.3|108075.9|108025.9|108075.9|108025.9|108075.3|108025.3|6
1728959180000|2024-10-15 02:26:20|108075.7|108025.7|108074.4|108024.4|108075.7|108025.7|108073.5|108023.5|10
1728959190000|2024-10-15 02:26:30|108074.5|108024.5|108076.1|108026.1|108076.5|108026.5|108074.3|108024.3|12
1728959200000|2024-10-15 02:26:40|108076.3|108026.3|108076.7|108026.7|108077.8|108027.8|108076.2|108026.2|9
1728959210000|2024-10-15 02:26:50|108076.9|108026.9|108077.1|108027.1|108077.1|108027.1|108076.8|108026.8|3
1728959220000|2024-10-15 02:27:00|108078.6|108028.6|108077.1|108027.1|108078.6|108028.6|108076.8|108026.8|18
1728959230000|2024-10-15 02:27:10|108077.9|108027.9|108077.4|108027.4|108077.9|108027.9|108077|108027|10
1728959240000|2024-10-15 02:27:20|108077.9|108027.9|108077.7|108027.7|108078.9|108028.9|108077.6|108027.6|7
1728959250000|2024-10-15 02:27:30|108077.9|108027.9|108077.3|108027.3|108080|108030|108077|108027|10
1728959260000|2024-10-15 02:27:40|108077.2|108027.2|108077.3|108027.3|108080.2|108030.2|108076.4|108026.4|10
1728959270000|2024-10-15 02:27:50|108077.2|108027.2|108077.4|108027.4|108077.5|108027.5|108077.2|108027.2|5
1728959280000|2024-10-15 02:28:00|108080.2|108030.2|108076.7|108026.7|108080.2|108030.2|108076.7|108026.7|7
1728959290000|2024-10-15 02:28:10|108079.3|108029.3|108080.2|108030.2|108083.3|108033.3|108079.3|108029.3|7
1728959300000|2024-10-15 02:28:20|108080.3|108030.3|108079.3|108029.3|108080.3|108030.3|108078|108028|8
1728959310000|2024-10-15 02:28:30|108079.4|108029.4|108079|108029|108079.6|108029.6|108077.5|108027.5|5
1728959320000|2024-10-15 02:28:40|108077.6|108027.6|108079.2|108029.2|108079.2|108029.2|108077.6|108027.6|2
1728959330000|2024-10-15 02:28:50|108079.1|108029.1|108079.3|108029.3|108079.4|108029.4|108079.1|108029.1|5
1728959340000|2024-10-15 02:29:00|108079.1|108029.1|108082.4|108032.4|108082.5|108032.5|108079.1|108029.1|5
1728959350000|2024-10-15 02:29:10|108082.3|108032.3|108079.5|108029.5|108082.4|108032.4|108079.3|108029.3|6
1728959360000|2024-10-15 02:29:20|108079.1|108029.1|108082.2|108032.2|108082.2|108032.2|108079.1|108029.1|5
1728959370000|2024-10-15 02:29:30|108084.5|108034.5|108079.1|108029.1|108084.5|108034.5|108078.8|108028.8|9
1728959380000|2024-10-15 02:29:40|108079.3|108029.3|108078.9|108028.9|108079.3|108029.3|108078.6|108028.6|10
1728959390000|2024-10-15 02:29:50|108078.8|108028.8|108079.1|108029.1|108080.2|108030.2|108078.2|108028.2|11
1728959400000|2024-10-15 02:30:00|108079.6|108029.6|108078.6|108028.6|108079.6|108029.6|108078.6|108028.6|8
1728959410000|2024-10-15 02:30:10|108078.5|108028.5|108078.2|108028.2|108078.5|108028.5|108078.2|108028.2|3
1728959420000|2024-10-15 02:30:20|108078.3|108028.3|108077.5|108027.5|108078.4|108028.4|108077.5|108027.5|6
1728959430000|2024-10-15 02:30:30|108077.7|108027.7|108078.3|108028.3|108078.3|108028.3|108077.7|108027.7|6
1728959440000|2024-10-15 02:30:40|108078.2|108028.2|108078.1|108028.1|108078.3|108028.3|108078.1|108028.1|5
1728959450000|2024-10-15 02:30:50|108078.2|108028.2|108077.3|108027.3|108078.5|108028.5|108077.3|108027.3|7
1728959460000|2024-10-15 02:31:00|108076.9|108026.9|108075.4|108025.4|108076.9|108026.9|108075|108025|10
1728959470000|2024-10-15 02:31:10|108075.8|108025.8|108076.8|108026.8|108076.8|108026.8|108074.2|108024.2|9
1728959480000|2024-10-15 02:31:20|108076.9|108026.9|108077|108027|108077.1|108027.1|108075.9|108025.9|9
1728959490000|2024-10-15 02:31:30|108076.8|108026.8|108074.2|108024.2|108076.8|108026.8|108074.2|108024.2|14
1728959500000|2024-10-15 02:31:40|108074.3|108024.3|108074.2|108024.2|108074.6|108024.6|108073.8|108023.8|14
1728959510000|2024-10-15 02:31:50|108074.3|108024.3|108076.2|108026.2|108076.4|108026.4|108074.3|108024.3|13
1728959520000|2024-10-15 02:32:00|108076.6|108026.6|108074.7|108024.7|108076.7|108026.7|108074.5|108024.5|15
1728959530000|2024-10-15 02:32:10|108074.1|108024.1|108073|108023|108074.6|108024.6|108071.8|108021.8|19
1728959540000|2024-10-15 02:32:20|108072.9|108022.9|108071.8|108021.8|108072.9|108022.9|108071.7|108021.7|11
1728959550000|2024-10-15 02:32:30|108071.4|108021.4|108073.2|108023.2|108073.2|108023.2|108071.4|108021.4|11
1728959560000|2024-10-15 02:32:40|108073.3|108023.3|108073.7|108023.7|108074.5|108024.5|108073.3|108023.3|21
1728959570000|2024-10-15 02:32:50|108073.9|108023.9|108075.4|108025.4|108076.8|108026.8|108073.7|108023.7|16
1728959580000|2024-10-15 02:33:00|108075.5|108025.5|108076.9|108026.9|108078.5|108028.5|108073.8|108023.8|17
1728959590000|2024-10-15 02:33:10|108075.2|108025.2|108072.4|108022.4|108075.2|108025.2|108072.4|108022.4|3
1728959600000|2024-10-15 02:33:20|108075.1|108025.1|108075|108025|108077.1|108027.1|108071.9|108021.9|11
1728959610000|2024-10-15 02:33:30|108076.8|108026.8|108077.3|108027.3|108077.3|108027.3|108071.8|108021.8|9
1728959620000|2024-10-15 02:33:40|108074.5|108024.5|108075.3|108025.3|108079.3|108029.3|108074.5|108024.5|7
1728959630000|2024-10-15 02:33:50|108078|108028|108076.8|108026.8|108079.8|108029.8|108075.2|108025.2|16
1728959640000|2024-10-15 02:34:00|108076.3|108026.3|108078.7|108028.7|108079.1|108029.1|108076.2|108026.2|14
1728959650000|2024-10-15 02:34:10|108078.8|108028.8|108078.7|108028.7|108079.4|108029.4|108076.4|108026.4|7
1728959660000|2024-10-15 02:34:20|108077.6|108027.6|108074.9|108024.9|108079|108029|108074.2|108024.2|14
1728959670000|2024-10-15 02:34:30|108078.1|108028.1|108076.6|108026.6|108078.1|108028.1|108073.9|108023.9|8
1728959680000|2024-10-15 02:34:40|108077.1|108027.1|108080.1|108030.1|108080.1|108030.1|108074.6|108024.6|9
1728959690000|2024-10-15 02:34:50|108077.3|108027.3|108076.9|108026.9|108080.1|108030.1|108074.1|108024.1|10
1728959700000|2024-10-15 02:35:00|108078.4|108028.4|108076.4|108026.4|108081.7|108031.7|108075.7|108025.7|20
1728959710000|2024-10-15 02:35:10|108076.3|108026.3|108079.4|108029.4|108082.1|108032.1|108076.3|108026.3|18
1728959720000|2024-10-15 02:35:20|108079.6|108029.6|108078.2|108028.2|108079.6|108029.6|108078.1|108028.1|7
1728959730000|2024-10-15 02:35:30|108075.8|108025.8|108075.3|108025.3|108078|108028|108075.2|108025.2|6
1728959740000|2024-10-15 02:35:40|108075.1|108025.1|108075|108025|108075.4|108025.4|108074.7|108024.7|5
1728959750000|2024-10-15 02:35:50|108077.7|108027.7|108077.8|108027.8|108077.8|108027.8|108075|108025|4
1728959760000|2024-10-15 02:36:00|108075.1|108025.1|108077.8|108027.8|108080.3|108030.3|108075.1|108025.1|12
1728959770000|2024-10-15 02:36:10|108077.7|108027.7|108076.4|108026.4|108077.7|108027.7|108076.4|108026.4|8
1728959780000|2024-10-15 02:36:20|108076.5|108026.5|108076.9|108026.9|108077|108027|108075.7|108025.7|7
1728959790000|2024-10-15 02:36:30|108077|108027|108076.5|108026.5|108077|108027|108076.5|108026.5|8
1728959800000|2024-10-15 02:36:40|108076.6|108026.6|108076.4|108026.4|108076.8|108026.8|108076.4|108026.4|6
1728959810000|2024-10-15 02:36:50|108075.9|108025.9|108077|108027|108077|108027|108075.9|108025.9|4
1728959820000|2024-10-15 02:37:00|108076.6|108026.6|108072.6|108022.6|108076.6|108026.6|108072.4|108022.4|7
1728959830000|2024-10-15 02:37:10|108072.8|108022.8|108074.3|108024.3|108074.3|108024.3|108072.8|108022.8|4
1728959840000|2024-10-15 02:37:20|108074.2|108024.2|108073.5|108023.5|108077.4|108027.4|108073.3|108023.3|11
1728959850000|2024-10-15 02:37:30|108073.4|108023.4|108073.6|108023.6|108073.6|108023.6|108072.9|108022.9|6
1728959860000|2024-10-15 02:37:40|108073.3|108023.3|108074.1|108024.1|108074.1|108024.1|108073.3|108023.3|3
1728959870000|2024-10-15 02:37:50|108074.2|108024.2|108074|108024|108078.3|108028.3|108074|108024|9
1728959880000|2024-10-15 02:38:00|108072.6|108022.6|108075.7|108025.7|108075.7|108025.7|108072.6|108022.6|4
1728959890000|2024-10-15 02:38:10|108075.6|108025.6|108075.4|108025.4|108075.6|108025.6|108075.4|108025.4|2
1728959900000|2024-10-15 02:38:20|108075.3|108025.3|108073.1|108023.1|108075.3|108025.3|108070.4|108020.4|5
1728959910000|2024-10-15 02:38:30|108072|108022|108072.2|108022.2|108072.3|108022.3|108072|108022|9
1728959920000|2024-10-15 02:38:40|108072.4|108022.4|108072.6|108022.6|108073.2|108023.2|108072.2|108022.2|6
1728959930000|2024-10-15 02:38:50|108073.4|108023.4|108072.3|108022.3|108076.4|108026.4|108070.7|108020.7|9
1728959940000|2024-10-15 02:39:00|108071.2|108021.2|108074.1|108024.1|108077.6|108027.6|108071.2|108021.2|5
1728959950000|2024-10-15 02:39:10|108074.2|108024.2|108074.6|108024.6|108074.9|108024.9|108072.3|108022.3|8
1728959960000|2024-10-15 02:39:20|108075.3|108025.3|108074.8|108024.8|108075.3|108025.3|108072.8|108022.8|10
1728959970000|2024-10-15 02:39:30|108074.7|108024.7|108074|108024|108076.3|108026.3|108072.5|108022.5|11
1728959980000|2024-10-15 02:39:40|108073.4|108023.4|108073|108023|108073.8|108023.8|108070.5|108020.5|10
1728959990000|2024-10-15 02:39:50|108073.1|108023.1|108074.5|108024.5|108074.6|108024.6|108073.1|108023.1|6
1728960000000|2024-10-15 02:40:00|108074|108024|108071.9|108021.9|108074.4|108024.4|108071.2|108021.2|7
1728960010000|2024-10-15 02:40:10|108071.4|108021.4|108076|108026|108076|108026|108071.4|108021.4|9
1728960020000|2024-10-15 02:40:20|108076.2|108026.2|108076.5|108026.5|108076.5|108026.5|108076.2|108026.2|3
1728960030000|2024-10-15 02:40:30|108078.9|108028.9|108078.8|108028.8|108078.9|108028.9|108078.8|108028.8|2
1728960040000|2024-10-15 02:40:40|108078.7|108028.7|108073.1|108023.1|108078.7|108028.7|108072.9|108022.9|3
1728960050000|2024-10-15 02:40:50|108076.3|108026.3|108076.7|108026.7|108076.7|108026.7|108076.3|108026.3|3
1728960060000|2024-10-15 02:41:00|108073.7|108023.7|108073.4|108023.4|108073.8|108023.8|108073.4|108023.4|4
1728960070000|2024-10-15 02:41:10|108076.6|108026.6|108076.4|108026.4|108076.6|108026.6|108073.4|108023.4|7
1728960080000|2024-10-15 02:41:20|108075.9|108025.9|108076.3|108026.3|108076.3|108026.3|108075.9|108025.9|2
1728960090000|2024-10-15 02:41:30|108072.5|108022.5|108072.5|108022.5|108072.6|108022.6|108072.5|108022.5|3
1728960100000|2024-10-15 02:41:40|108072.4|108022.4|108076.4|108026.4|108076.4|108026.4|108072.3|108022.3|6
1728960110000|2024-10-15 02:41:50|108076.2|108026.2|108080|108030|108080.4|108030.4|108076.2|108026.2|13
1728960120000|2024-10-15 02:42:00|108076.5|108026.5|108085.1|108035.1|108085.1|108035.1|108076.5|108026.5|5
1728960130000|2024-10-15 02:42:10|108084.9|108034.9|108080.6|108030.6|108085|108035|108079.9|108029.9|13
1728960140000|2024-10-15 02:42:20|108080.7|108030.7|108081|108031|108081|108031|108080.7|108030.7|3
1728960150000|2024-10-15 02:42:30|108080.9|108030.9|108080.8|108030.8|108080.9|108030.9|108080.7|108030.7|3
1728960160000|2024-10-15 02:42:40|108083.4|108033.4|108080.4|108030.4|108083.4|108033.4|108079.8|108029.8|8
1728960170000|2024-10-15 02:42:50|108080.3|108030.3|108080.1|108030.1|108080.6|108030.6|108080.1|108030.1|5
1728960180000|2024-10-15 02:43:00|108080.3|108030.3|108078.6|108028.6|108080.5|108030.5|108078.6|108028.6|4
1728960190000|2024-10-15 02:43:10|108078.9|108028.9|108080.4|108030.4|108080.4|108030.4|108077.3|108027.3|8
1728960200000|2024-10-15 02:43:20|108079.3|108029.3|108078.9|108028.9|108079.7|108029.7|108077.4|108027.4|8
1728960210000|2024-10-15 02:43:30|108076.8|108026.8|108078.5|108028.5|108079|108029|108076.8|108026.8|7
1728960220000|2024-10-15 02:43:40|108078.9|108028.9|108078|108028|108078.9|108028.9|108078|108028|4
1728960230000|2024-10-15 02:43:50|108078.1|108028.1|108078.3|108028.3|108078.3|108028.3|108078.1|108028.1|3
1728960240000|2024-10-15 02:44:00|108078.2|108028.2|108075.3|108025.3|108078.2|108028.2|108075.3|108025.3|6
1728960250000|2024-10-15 02:44:10|108076.1|108026.1|108078|108028|108078.4|108028.4|108076.1|108026.1|7
1728960260000|2024-10-15 02:44:20|108078.1|108028.1|108078.4|108028.4|108078.4|108028.4|108078|108028|3
1728960270000|2024-10-15 02:44:30|108078.5|108028.5|108077.8|108027.8|108078.5|108028.5|108077.7|108027.7|5
1728960280000|2024-10-15 02:44:40|108075.5|108025.5|108077.8|108027.8|108078.2|108028.2|108075.5|108025.5|6
1728960290000|2024-10-15 02:44:50|108074.9|108024.9|108078|108028|108079.1|108029.1|108074.9|108024.9|13
1728960300000|2024-10-15 02:45:00|108078.7|108028.7|108077.7|108027.7|108078.9|108028.9|108077.7|108027.7|5
1728960310000|2024-10-15 02:45:10|108077.6|108027.6|108074.2|108024.2|108077.6|108027.6|108074|108024|7
1728960320000|2024-10-15 02:45:20|108075.1|108025.1|108078|108028|108078|108028|108075|108025|7
1728960330000|2024-10-15 02:45:30|108079.1|108029.1|108078.3|108028.3|108079.5|108029.5|108078.3|108028.3|4
1728960340000|2024-10-15 02:45:40|108075.5|108025.5|108078.4|108028.4|108078.4|108028.4|108075.5|108025.5|6
1728960350000|2024-10-15 02:45:50|108075.6|108025.6|108075.6|108025.6|108075.6|108025.6|108075.6|108025.6|1
1728960360000|2024-10-15 02:46:00|108078.4|108028.4|108079.2|108029.2|108079.5|108029.5|108074.9|108024.9|11
1728960370000|2024-10-15 02:46:10|108079.1|108029.1|108080.3|108030.3|108080.4|108030.4|108077.6|108027.6|7
1728960380000|2024-10-15 02:46:20|108081.5|108031.5|108084.9|108034.9|108084.9|108034.9|108080|108030|7
1728960390000|2024-10-15 02:46:30|108082.7|108032.7|108084.7|108034.7|108084.7|108034.7|108082.7|108032.7|2
1728960400000|2024-10-15 02:46:40|108081.8|108031.8|108084.5|108034.5|108084.8|108034.8|108081.8|108031.8|5
1728960410000|2024-10-15 02:46:50|108081.2|108031.2|108084.7|108034.7|108084.7|108034.7|108081.2|108031.2|4
1728960420000|2024-10-15 02:47:00|108082.6|108032.6|108081.1|108031.1|108084.5|108034.5|108081.1|108031.1|11
1728960430000|2024-10-15 02:47:10|108081.2|108031.2|108084|108034|108084|108034|108081|108031|7
1728960440000|2024-10-15 02:47:20|108084.1|108034.1|108084|108034|108084.2|108034.2|108080.1|108030.1|12
1728960450000|2024-10-15 02:47:30|108084.1|108034.1|108083.6|108033.6|108084.1|108034.1|108083.6|108033.6|2
1728960460000|2024-10-15 02:47:40|108083.4|108033.4|108081.9|108031.9|108083.5|108033.5|108081.3|108031.3|9
1728960470000|2024-10-15 02:47:50|108083.1|108033.1|108083.2|108033.2|108083.2|108033.2|108083.1|108033.1|2
1728960480000|2024-10-15 02:48:00|108082.9|108032.9|108083.2|108033.2|108083.2|108033.2|108082.9|108032.9|3
1728960490000|2024-10-15 02:48:10|108083|108033|108083.3|108033.3|108083.3|108033.3|108083|108033|5
1728960500000|2024-10-15 02:48:20|108083|108033|108083.1|108033.1|108085.6|108035.6|108083|108033|10
1728960510000|2024-10-15 02:48:30|108084.2|108034.2|108092.7|108042.7|108094.2|108044.2|108084.2|108034.2|11
1728960520000|2024-10-15 02:48:40|108092.8|108042.8|108089.3|108039.3|108092.8|108042.8|108089.1|108039.1|11
1728960530000|2024-10-15 02:48:50|108089.4|108039.4|108089.3|108039.3|108089.4|108039.4|108089.3|108039.3|2
1728960540000|2024-10-15 02:49:00|108088.6|108038.6|108086.1|108036.1|108088.6|108038.6|108086|108036|12
1728960550000|2024-10-15 02:49:10|108085.8|108035.8|108085.3|108035.3|108085.8|108035.8|108085.3|108035.3|5
1728960560000|2024-10-15 02:49:20|108085.4|108035.4|108085.5|108035.5|108085.5|108035.5|108085.4|108035.4|4
1728960570000|2024-10-15 02:49:30|108085.6|108035.6|108086.2|108036.2|108086.2|108036.2|108084.1|108034.1|6
1728960580000|2024-10-15 02:49:40|108083.8|108033.8|108086.5|108036.5|108086.5|108036.5|108083.8|108033.8|6
1728960590000|2024-10-15 02:49:50|108086.7|108036.7|108087.1|108037.1|108089.6|108039.6|108086.5|108036.5|7
1728960600000|2024-10-15 02:50:00|108087.4|108037.4|108090.6|108040.6|108090.6|108040.6|108087|108037|9
1728960610000|2024-10-15 02:50:10|108089.3|108039.3|108090.5|108040.5|108092.7|108042.7|108089.3|108039.3|13
1728960620000|2024-10-15 02:50:20|108090.3|108040.3|108095.5|108045.5|108095.5|108045.5|108088|108038|11
1728960630000|2024-10-15 02:50:30|108095.8|108045.8|108098.1|108048.1|108098.1|108048.1|108095.6|108045.6|5
1728960640000|2024-10-15 02:50:40|108098.2|108048.2|108096.2|108046.2|108098.5|108048.5|108094.3|108044.3|11
1728960650000|2024-10-15 02:50:50|108096.6|108046.6|108095.7|108045.7|108096.6|108046.6|108095.7|108045.7|6
1728960660000|2024-10-15 02:51:00|108094|108044|108096.9|108046.9|108099.6|108049.6|108092.8|108042.8|19
1728960670000|2024-10-15 02:51:10|108096.3|108046.3|108095.4|108045.4|108098.8|108048.8|108095.4|108045.4|7
1728960680000|2024-10-15 02:51:20|108094.9|108044.9|108096.1|108046.1|108096.2|108046.2|108094.9|108044.9|5
1728960690000|2024-10-15 02:51:30|108094.6|108044.6|108095.6|108045.6|108095.9|108045.9|108094.1|108044.1|8
1728960700000|2024-10-15 02:51:40|108095.7|108045.7|108096.7|108046.7|108096.7|108046.7|108095.7|108045.7|4
1728960710000|2024-10-15 02:51:50|108096.6|108046.6|108098.3|108048.3|108098.3|108048.3|108096.6|108046.6|5
1728960720000|2024-10-15 02:52:00|108097.2|108047.2|108094|108044|108097.2|108047.2|108091.8|108041.8|5
1728960730000|2024-10-15 02:52:10|108094.1|108044.1|108096.1|108046.1|108096.1|108046.1|108094.1|108044.1|5
1728960740000|2024-10-15 02:52:20|108096.8|108046.8|108095.6|108045.6|108097.7|108047.7|108095.6|108045.6|10
1728960750000|2024-10-15 02:52:30|108095.7|108045.7|108090.9|108040.9|108095.7|108045.7|108090.8|108040.8|7
1728960760000|2024-10-15 02:52:40|108090.3|108040.3|108089.8|108039.8|108090.3|108040.3|108089.6|108039.6|5
1728960770000|2024-10-15 02:52:50|108090|108040|108088.7|108038.7|108090|108040|108088.7|108038.7|3
1728960780000|2024-10-15 02:53:00|108089.9|108039.9|108088.7|108038.7|108091|108041|108088.7|108038.7|10
1728960790000|2024-10-15 02:53:10|108089.9|108039.9|108089.4|108039.4|108090.6|108040.6|108089.2|108039.2|13
1728960800000|2024-10-15 02:53:20|108089.3|108039.3|108088.3|108038.3|108089.3|108039.3|108088.3|108038.3|4
1728960810000|2024-10-15 02:53:30|108088.6|108038.6|108089.9|108039.9|108090|108040|108087.5|108037.5|10
1728960820000|2024-10-15 02:53:40|108090|108040|108090.1|108040.1|108090.1|108040.1|108090|108040|2
1728960830000|2024-10-15 02:53:50|108091.2|108041.2|108088|108038|108091.3|108041.3|108088|108038|11
1728960840000|2024-10-15 02:54:00|108090.1|108040.1|108086.8|108036.8|108090.1|108040.1|108086.8|108036.8|8
1728960850000|2024-10-15 02:54:10|108086.7|108036.7|108087.6|108037.6|108088.6|108038.6|108086.7|108036.7|5
1728960860000|2024-10-15 02:54:20|108087.5|108037.5|108089.4|108039.4|108090.4|108040.4|108087.3|108037.3|7
1728960870000|2024-10-15 02:54:30|108089.5|108039.5|108088.6|108038.6|108089.7|108039.7|108088.6|108038.6|8
1728960880000|2024-10-15 02:54:40|108088.5|108038.5|108088.7|108038.7|108088.8|108038.8|108088.5|108038.5|5
1728960890000|2024-10-15 02:54:50|108088.8|108038.8|108089.4|108039.4|108089.4|108039.4|108088.7|108038.7|9
1728960900000|2024-10-15 02:55:00|108089.7|108039.7|108088.8|108038.8|108089.7|108039.7|108088.8|108038.8|4
1728960910000|2024-10-15 02:55:10|108088.9|108038.9|108088.7|108038.7|108088.9|108038.9|108088.5|108038.5|4
1728960920000|2024-10-15 02:55:20|108087.8|108037.8|108086.6|108036.6|108088.6|108038.6|108086.3|108036.3|9
1728960930000|2024-10-15 02:55:30|108086.7|108036.7|108085.7|108035.7|108089.1|108039.1|108085.7|108035.7|11
1728960940000|2024-10-15 02:55:40|108086.1|108036.1|108085.7|108035.7|108086.1|108036.1|108085.7|108035.7|3
1728960950000|2024-10-15 02:55:50|108085.8|108035.8|108086.1|108036.1|108086.1|108036.1|108085.8|108035.8|3
1728960960000|2024-10-15 02:56:00|108086.4|108036.4|108086.6|108036.6|108086.6|108036.6|108086.4|108036.4|2
1728960970000|2024-10-15 02:56:10|108086.7|108036.7|108086.5|108036.5|108086.7|108036.7|108086.5|108036.5|3
1728960980000|2024-10-15 02:56:20|108086.6|108036.6|108073.4|108023.4|108089.7|108039.7|108073.4|108023.4|13
1728960990000|2024-10-15 02:56:30|108073|108023|108078.9|108028.9|108078.9|108028.9|108072.8|108022.8|22
1728961000000|2024-10-15 02:56:40|108076.1|108026.1|108078.6|108028.6|108079.7|108029.7|108075.9|108025.9|11
1728961010000|2024-10-15 02:56:50|108078.8|108028.8|108085.2|108035.2|108087.3|108037.3|108076|108026|26
1728961020000|2024-10-15 02:57:00|108088.5|108038.5|108079.8|108029.8|108088.5|108038.5|108079.8|108029.8|17
1728961030000|2024-10-15 02:57:10|108077.1|108027.1|108078.5|108028.5|108078.8|108028.8|108076.2|108026.2|9
1728961040000|2024-10-15 02:57:20|108078.2|108028.2|108075.8|108025.8|108078.6|108028.6|108075.8|108025.8|6
1728961050000|2024-10-15 02:57:30|108078.4|108028.4|108081.4|108031.4|108081.4|108031.4|108072.7|108022.7|14
1728961060000|2024-10-15 02:57:40|108078.5|108028.5|108080|108030|108080.4|108030.4|108077.8|108027.8|9
1728961070000|2024-10-15 02:57:50|108079.2|108029.2|108080.5|108030.5|108082.7|108032.7|108076.5|108026.5|14
1728961080000|2024-10-15 02:58:00|108075.8|108025.8|108080.2|108030.2|108083.2|108033.2|108074.7|108024.7|16
1728961090000|2024-10-15 02:58:10|108079.9|108029.9|108080.7|108030.7|108080.7|108030.7|108079.6|108029.6|6
1728961100000|2024-10-15 02:58:20|108083.2|108033.2|108080|108030|108083.3|108033.3|108080|108030|14
1728961110000|2024-10-15 02:58:30|108080.1|108030.1|108078.1|108028.1|108082.9|108032.9|108077.9|108027.9|7
1728961120000|2024-10-15 02:58:40|108080.5|108030.5|108077.9|108027.9|108081.3|108031.3|108077.9|108027.9|13
1728961130000|2024-10-15 02:58:50|108075.4|108025.4|108077.7|108027.7|108080.2|108030.2|108075.4|108025.4|12
1728961140000|2024-10-15 02:59:00|108077.4|108027.4|108082|108032|108083.6|108033.6|108077.4|108027.4|14
1728961150000|2024-10-15 02:59:10|108083.3|108033.3|108080.8|108030.8|108083.5|108033.5|108080.8|108030.8|9
1728961160000|2024-10-15 02:59:20|108080.7|108030.7|108075.6|108025.6|108080.7|108030.7|108075|108025|13
1728961170000|2024-10-15 02:59:30|108078.2|108028.2|108078.8|108028.8|108078.8|108028.8|108078.2|108028.2|5
1728961180000|2024-10-15 02:59:40|108079.9|108029.9|108077.8|108027.8|108080.8|108030.8|108076.7|108026.7|20
1728961190000|2024-10-15 02:59:50|108079.1|108029.1|108079.9|108029.9|108080.8|108030.8|108076.3|108026.3|12
1728961200000|2024-10-15 03:00:00|108080.3|108030.3|108077.3|108027.3|108083.4|108033.4|108076.1|108026.1|23
1728961210000|2024-10-15 03:00:10|108079.9|108029.9|108073.8|108023.8|108079.9|108029.9|108073.8|108023.8|14
1728961220000|2024-10-15 03:00:20|108073.9|108023.9|108078.5|108028.5|108078.5|108028.5|108071|108021|24
1728961230000|2024-10-15 03:00:30|108078.3|108028.3|108078.5|108028.5|108078.5|108028.5|108072.8|108022.8|16
1728961240000|2024-10-15 03:00:40|108075.8|108025.8|108076.7|108026.7|108079|108029|108073.8|108023.8|12
1728961250000|2024-10-15 03:00:50|108078.4|108028.4|108077.1|108027.1|108083.3|108033.3|108075.8|108025.8|24
1728961260000|2024-10-15 03:01:00|108080.2|108030.2|108074.7|108024.7|108083.3|108033.3|108072.5|108022.5|20
1728961270000|2024-10-15 03:01:10|108077.4|108027.4|108079.3|108029.3|108085.8|108035.8|108072.4|108022.4|34
1728961280000|2024-10-15 03:01:20|108082|108032|108075.7|108025.7|108085.2|108035.2|108073.2|108023.2|26
1728961290000|2024-10-15 03:01:30|108075.2|108025.2|108077.3|108027.3|108077.6|108027.6|108074.7|108024.7|7
1728961300000|2024-10-15 03:01:40|108080.3|108030.3|108080|108030|108081.9|108031.9|108077.3|108027.3|20
1728961310000|2024-10-15 03:01:50|108082.9|108032.9|108082.5|108032.5|108082.9|108032.9|108079.6|108029.6|15
1728961320000|2024-10-15 03:02:00|108079.7|108029.7|108079.5|108029.5|108082.8|108032.8|108078|108028|18
1728961330000|2024-10-15 03:02:10|108082.2|108032.2|108079.7|108029.7|108082.2|108032.2|108075.2|108025.2|15
1728961340000|2024-10-15 03:02:20|108077.7|108027.7|108084.7|108034.7|108084.7|108034.7|108076.6|108026.6|19
1728961350000|2024-10-15 03:02:30|108083.2|108033.2|108084.3|108034.3|108087.2|108037.2|108083.2|108033.2|17
1728961360000|2024-10-15 03:02:40|108084.2|108034.2|108083.7|108033.7|108086.6|108036.6|108083.7|108033.7|9
1728961370000|2024-10-15 03:02:50|108083.5|108033.5|108083.6|108033.6|108086.3|108036.3|108083.5|108033.5|8
1728961380000|2024-10-15 03:03:00|108083.5|108033.5|108079.8|108029.8|108085.8|108035.8|108077.8|108027.8|21
1728961390000|2024-10-15 03:03:10|108079.1|108029.1|108084|108034|108088.3|108038.3|108079.1|108029.1|17
1728961400000|2024-10-15 03:03:20|108085.6|108035.6|108082.2|108032.2|108086|108036|108078.7|108028.7|20
1728961410000|2024-10-15 03:03:30|108081.5|108031.5|108081.4|108031.4|108082.6|108032.6|108076.3|108026.3|23
1728961420000|2024-10-15 03:03:40|108081.8|108031.8|108078.3|108028.3|108088.2|108038.2|108076.8|108026.8|20
1728961430000|2024-10-15 03:03:50|108079.4|108029.4|108079|108029|108082.6|108032.6|108078.5|108028.5|21
1728961440000|2024-10-15 03:04:00|108081.9|108031.9|108079.5|108029.5|108085.7|108035.7|108078.9|108028.9|22
1728961450000|2024-10-15 03:04:10|108079.7|108029.7|108078.8|108028.8|108079.7|108029.7|108078.8|108028.8|4
1728961460000|2024-10-15 03:04:20|108078.6|108028.6|108086.9|108036.9|108089.9|108039.9|108078.6|108028.6|14
1728961470000|2024-10-15 03:04:30|108086.4|108036.4|108089.9|108039.9|108090.1|108040.1|108083.7|108033.7|10
1728961480000|2024-10-15 03:04:40|108090.7|108040.7|108088.3|108038.3|108090.7|108040.7|108085.5|108035.5|20
1728961490000|2024-10-15 03:04:50|108085.5|108035.5|108080.9|108030.9|108085.6|108035.6|108080.4|108030.4|25
1728961500000|2024-10-15 03:05:00|108081|108031|108097.1|108047.1|108097.2|108047.2|108081|108031|13
1728961510000|2024-10-15 03:05:10|108096.8|108046.8|108090.5|108040.5|108097|108047|108090.5|108040.5|8
1728961520000|2024-10-15 03:05:20|108090.4|108040.4|108089.9|108039.9|108090.4|108040.4|108089.7|108039.7|3
1728961530000|2024-10-15 03:05:30|108090|108040|108090|108040|108090|108040|108090|108040|1
1728961540000|2024-10-15 03:05:40|108088.8|108038.8|108088.7|108038.7|108088.8|108038.8|108088.7|108038.7|2
1728961550000|2024-10-15 03:05:50|108088.8|108038.8|108088.8|108038.8|108088.9|108038.9|108088.8|108038.8|3
1728961560000|2024-10-15 03:06:00|108088.5|108038.5|108086.8|108036.8|108089.8|108039.8|108085.2|108035.2|10
1728961570000|2024-10-15 03:06:10|108086.3|108036.3|108090.6|108040.6|108091.1|108041.1|108086.3|108036.3|26
1728961580000|2024-10-15 03:06:20|108088.5|108038.5|108093.1|108043.1|108093.1|108043.1|108088.5|108038.5|7
1728961590000|2024-10-15 03:06:30|108092.9|108042.9|108092.9|108042.9|108093|108043|108089.6|108039.6|8
1728961600000|2024-10-15 03:06:40|108092.6|108042.6|108092.6|108042.6|108092.7|108042.7|108092.6|108042.6|3
1728961610000|2024-10-15 03:06:50|108089|108039|108089.1|108039.1|108089.2|108039.2|108089|108039|4
1728961620000|2024-10-15 03:07:00|108091.5|108041.5|108089.7|108039.7|108091.5|108041.5|108089.5|108039.5|10
1728961630000|2024-10-15 03:07:10|108086.7|108036.7|108087.6|108037.6|108089.5|108039.5|108086.5|108036.5|10
1728961640000|2024-10-15 03:07:20|108087.7|108037.7|108086.6|108036.6|108087.8|108037.8|108084.4|108034.4|8
1728961650000|2024-10-15 03:07:30|108084|108034|108083.6|108033.6|108087.4|108037.4|108083.6|108033.6|12
1728961660000|2024-10-15 03:07:40|108082.9|108032.9|108085.8|108035.8|108085.8|108035.8|108082.9|108032.9|9
1728961670000|2024-10-15 03:07:50|108085.7|108035.7|108086.3|108036.3|108086.3|108036.3|108082.3|108032.3|12
1728961680000|2024-10-15 03:08:00|108083.6|108033.6|108086.3|108036.3|108086.5|108036.5|108083.5|108033.5|17
1728961690000|2024-10-15 03:08:10|108086.1|108036.1|108086.4|108036.4|108086.5|108036.5|108082.2|108032.2|15
1728961700000|2024-10-15 03:08:20|108084.7|108034.7|108084.3|108034.3|108086.4|108036.4|108082.2|108032.2|13
1728961710000|2024-10-15 03:08:30|108084.1|108034.1|108081.6|108031.6|108085.3|108035.3|108074.5|108024.5|52
1728961720000|2024-10-15 03:08:40|108081.5|108031.5|108081|108031|108082.5|108032.5|108079|108029|22
1728961730000|2024-10-15 03:08:50|108080.9|108030.9|108085.8|108035.8|108085.8|108035.8|108078.9|108028.9|18
1728961740000|2024-10-15 03:09:00|108085.6|108035.6|108083.3|108033.3|108086|108036|108083.3|108033.3|13
1728961750000|2024-10-15 03:09:10|108085.5|108035.5|108081.1|108031.1|108085.5|108035.5|108078.5|108028.5|14
1728961760000|2024-10-15 03:09:20|108079.4|108029.4|108083.5|108033.5|108085.8|108035.8|108079.1|108029.1|17
1728961770000|2024-10-15 03:09:30|108085|108035|108089.2|108039.2|108089.4|108039.4|108085|108035|15
1728961780000|2024-10-15 03:09:40|108091.1|108041.1|108085.2|108035.2|108091.1|108041.1|108085.2|108035.2|14
1728961790000|2024-10-15 03:09:50|108085.1|108035.1|108084.4|108034.4|108086.5|108036.5|108082|108032|16
1728961800000|2024-10-15 03:10:00|108086.5|108036.5|108085.9|108035.9|108086.5|108036.5|108082.8|108032.8|15
1728961810000|2024-10-15 03:10:10|108086.1|108036.1|108088.8|108038.8|108088.8|108038.8|108083.8|108033.8|12
1728961820000|2024-10-15 03:10:20|108086.6|108036.6|108084|108034|108090.1|108040.1|108082.3|108032.3|17
1728961830000|2024-10-15 03:10:30|108084.2|108034.2|108089.9|108039.9|108090.1|108040.1|108084.2|108034.2|10
1728961840000|2024-10-15 03:10:40|108089.8|108039.8|108087.9|108037.9|108090.1|108040.1|108087.6|108037.6|6
1728961850000|2024-10-15 03:10:50|108087.6|108037.6|108085.1|108035.1|108089.7|108039.7|108084.5|108034.5|10
1728961860000|2024-10-15 03:11:00|108089.4|108039.4|108089.3|108039.3|108090.2|108040.2|108087.2|108037.2|12
1728961870000|2024-10-15 03:11:10|108089|108039|108086.7|108036.7|108089|108039|108086.6|108036.6|5
1728961880000|2024-10-15 03:11:20|108086.4|108036.4|108084.2|108034.2|108088.9|108038.9|108084.2|108034.2|12
1728961890000|2024-10-15 03:11:30|108086.6|108036.6|108087.2|108037.2|108087.2|108037.2|108083.8|108033.8|12
1728961900000|2024-10-15 03:11:40|108087.1|108037.1|108090.7|108040.7|108090.7|108040.7|108085.7|108035.7|11
1728961910000|2024-10-15 03:11:50|108091.5|108041.5|108086.9|108036.9|108091.5|108041.5|108086.1|108036.1|8
1728961920000|2024-10-15 03:12:00|108088.7|108038.7|108088.9|108038.9|108091.3|108041.3|108088.7|108038.7|5
1728961930000|2024-10-15 03:12:10|108089|108039|108088.8|108038.8|108089.2|108039.2|108086.3|108036.3|10
1728961940000|2024-10-15 03:12:20|108088.7|108038.7|108088|108038|108088.7|108038.7|108086.2|108036.2|13
1728961950000|2024-10-15 03:12:30|108088.1|108038.1|108090.4|108040.4|108093.1|108043.1|108088|108038|15
1728961960000|2024-10-15 03:12:40|108089.7|108039.7|108087.6|108037.6|108090.6|108040.6|108086.1|108036.1|21
1728961970000|2024-10-15 03:12:50|108090.4|108040.4|108089.4|108039.4|108090.4|108040.4|108086.7|108036.7|16
1728961980000|2024-10-15 03:13:00|108087.4|108037.4|108087.2|108037.2|108089.6|108039.6|108086.5|108036.5|10
1728961990000|2024-10-15 03:13:10|108087|108037|108087.6|108037.6|108087.6|108037.6|108085.7|108035.7|12
1728962000000|2024-10-15 03:13:20|108090.9|108040.9|108089.9|108039.9|108093.4|108043.4|108088.6|108038.6|30
1728962010000|2024-10-15 03:13:30|108088.5|108038.5|108090.3|108040.3|108090.6|108040.6|108088.5|108038.5|9
1728962020000|2024-10-15 03:13:40|108090.2|108040.2|108090.1|108040.1|108090.2|108040.2|108090.1|108040.1|2
1728962030000|2024-10-15 03:13:50|108090.3|108040.3|108090.3|108040.3|108090.6|108040.6|108090.3|108040.3|6
1728962040000|2024-10-15 03:14:00|108090.4|108040.4|108090.6|108040.6|108090.6|108040.6|108090.3|108040.3|4
1728962050000|2024-10-15 03:14:10|108090.5|108040.5|108088.6|108038.6|108090.5|108040.5|108088.1|108038.1|12
1728962060000|2024-10-15 03:14:20|108088.8|108038.8|108088.6|108038.6|108088.8|108038.8|108088.5|108038.5|4
1728962070000|2024-10-15 03:14:30|108088.7|108038.7|108090.2|108040.2|108092.9|108042.9|108088.3|108038.3|8
1728962080000|2024-10-15 03:14:40|108090.1|108040.1|108091.3|108041.3|108092.9|108042.9|108089.9|108039.9|10
1728962090000|2024-10-15 03:14:50|108091.2|108041.2|108088.5|108038.5|108091.5|108041.5|108088.1|108038.1|7
1728962100000|2024-10-15 03:15:00|108089.1|108039.1|108091.1|108041.1|108092.4|108042.4|108089.1|108039.1|19
1728962110000|2024-10-15 03:15:10|108091.3|108041.3|108091.5|108041.5|108091.7|108041.7|108091.1|108041.1|8
1728962120000|2024-10-15 03:15:20|108091.3|108041.3|108089.7|108039.7|108091.5|108041.5|108083.7|108033.7|20
1728962130000|2024-10-15 03:15:30|108089.9|108039.9|108087.7|108037.7|108090.4|108040.4|108087.7|108037.7|13
1728962140000|2024-10-15 03:15:40|108087.6|108037.6|108088.7|108038.7|108090.5|108040.5|108087.6|108037.6|6
1728962150000|2024-10-15 03:15:50|108089.4|108039.4|108089.4|108039.4|108090.1|108040.1|108085.4|108035.4|23
1728962160000|2024-10-15 03:16:00|108090.8|108040.8|108092.3|108042.3|108092.3|108042.3|108090.8|108040.8|6
1728962170000|2024-10-15 03:16:10|108092.1|108042.1|108091.8|108041.8|108092.3|108042.3|108091|108041|7
1728962180000|2024-10-15 03:16:20|108092|108042|108091.2|108041.2|108093.1|108043.1|108091|108041|10
1728962190000|2024-10-15 03:16:30|108090.3|108040.3|108086.6|108036.6|108090.4|108040.4|108086.3|108036.3|11
1728962200000|2024-10-15 03:16:40|108086.9|108036.9|108088.3|108038.3|108088.3|108038.3|108085.9|108035.9|24
1728962210000|2024-10-15 03:16:50|108088.5|108038.5|108087.8|108037.8|108088.5|108038.5|108087|108037|16
1728962220000|2024-10-15 03:17:00|108087.7|108037.7|108088.3|108038.3|108088.3|108038.3|108086.7|108036.7|14
1728962230000|2024-10-15 03:17:10|108089.4|108039.4|108087.2|108037.2|108089.4|108039.4|108084.8|108034.8|20
1728962240000|2024-10-15 03:17:20|108087.4|108037.4|108085.4|108035.4|108087.7|108037.7|108084.6|108034.6|27
1728962250000|2024-10-15 03:17:30|108085.1|108035.1|108084.8|108034.8|108087|108037|108082.3|108032.3|23
1728962260000|2024-10-15 03:17:40|108085.3|108035.3|108084.7|108034.7|108086.6|108036.6|108083|108033|15
1728962270000|2024-10-15 03:17:50|108084.8|108034.8|108084.5|108034.5|108085.6|108035.6|108084.5|108034.5|8
1728962280000|2024-10-15 03:18:00|108084.6|108034.6|108085|108035|108086.1|108036.1|108084|108034|24
1728962290000|2024-10-15 03:18:10|108084.2|108034.2|108088.9|108038.9|108092|108042|108083.9|108033.9|21
1728962300000|2024-10-15 03:18:20|108090.2|108040.2|108091.4|108041.4|108091.4|108041.4|108089.9|108039.9|13
1728962310000|2024-10-15 03:18:30|108092.4|108042.4|108093.6|108043.6|108095|108045|108091.1|108041.1|23
1728962320000|2024-10-15 03:18:40|108093.7|108043.7|108090|108040|108093.7|108043.7|108089.4|108039.4|23
1728962330000|2024-10-15 03:18:50|108090.3|108040.3|108091.8|108041.8|108093.2|108043.2|108089.5|108039.5|11
1728962340000|2024-10-15 03:19:00|108092.5|108042.5|108098.8|108048.8|108099.6|108049.6|108092.5|108042.5|25
1728962350000|2024-10-15 03:19:10|108098.9|108048.9|108099.2|108049.2|108099.2|108049.2|108098.3|108048.3|14
1728962360000|2024-10-15 03:19:20|108098.7|108048.7|108098.5|108048.5|108098.8|108048.8|108098.3|108048.3|5
1728962370000|2024-10-15 03:19:30|108098.6|108048.6|108098.2|108048.2|108098.6|108048.6|108097.6|108047.6|12
1728962380000|2024-10-15 03:19:40|108097.5|108047.5|108097.3|108047.3|108097.5|108047.5|108097.2|108047.2|5
1728962390000|2024-10-15 03:19:50|108097.1|108047.1|108096.2|108046.2|108097.2|108047.2|108096.2|108046.2|9
1728962400000|2024-10-15 03:20:00|108096.4|108046.4|108097.2|108047.2|108097.2|108047.2|108096.1|108046.1|6
1728962410000|2024-10-15 03:20:10|108097.5|108047.5|108097|108047|108097.6|108047.6|108097|108047|19
1728962420000|2024-10-15 03:20:20|108097.2|108047.2|108099.2|108049.2|108099.2|108049.2|108097|108047|17
1728962430000|2024-10-15 03:20:30|108099.8|108049.8|108099.8|108049.8|108100.2|108050.2|108099.8|108049.8|6
1728962440000|2024-10-15 03:20:40|108099.7|108049.7|108097.7|108047.7|108099.7|108049.7|108097.7|108047.7|6
1728962450000|2024-10-15 03:20:50|108097.6|108047.6|108097.8|108047.8|108097.8|108047.8|108097.6|108047.6|3
1728962460000|2024-10-15 03:21:00|108097.9|108047.9|108098.5|108048.5|108098.6|108048.6|108097.2|108047.2|9
1728962470000|2024-10-15 03:21:10|108098.4|108048.4|108099.8|108049.8|108099.8|108049.8|108097.6|108047.6|13
1728962480000|2024-10-15 03:21:20|108099.6|108049.6|108099.2|108049.2|108101.1|108051.1|108099.2|108049.2|9
1728962490000|2024-10-15 03:21:30|108099.4|108049.4|108100.7|108050.7|108100.8|108050.8|108099.3|108049.3|7
1728962500000|2024-10-15 03:21:40|108099.8|108049.8|108098.5|108048.5|108099.8|108049.8|108098.3|108048.3|7
1728962510000|2024-10-15 03:21:50|108098.4|108048.4|108098.8|108048.8|108098.8|108048.8|108098.4|108048.4|3
1728962520000|2024-10-15 03:22:00|108098.7|108048.7|108101.3|108051.3|108101.3|108051.3|108098.7|108048.7|5
1728962530000|2024-10-15 03:22:10|108101.2|108051.2|108101.1|108051.1|108104|108054|108100.7|108050.7|12
1728962540000|2024-10-15 03:22:20|108100.9|108050.9|108100.6|108050.6|108100.9|108050.9|108100.5|108050.5|6
1728962550000|2024-10-15 03:22:30|108100.9|108050.9|108096.4|108046.4|108100.9|108050.9|108095.4|108045.4|17
1728962560000|2024-10-15 03:22:40|108096.1|108046.1|108097.4|108047.4|108098.7|108048.7|108096.1|108046.1|11
1728962570000|2024-10-15 03:22:50|108097.7|108047.7|108101.9|108051.9|108101.9|108051.9|108097.3|108047.3|19
1728962580000|2024-10-15 03:23:00|108102.9|108052.9|108102.3|108052.3|108104.5|108054.5|108101|108051|30
1728962590000|2024-10-15 03:23:10|108102.6|108052.6|108102.5|108052.5|108102.6|108052.6|108102.4|108052.4|3
1728962600000|2024-10-15 03:23:20|108102.4|108052.4|108098.7|108048.7|108102.4|108052.4|108096.7|108046.7|14
1728962610000|2024-10-15 03:23:30|108096.2|108046.2|108100|108050|108106.1|108056.1|108096.2|108046.2|32
1728962620000|2024-10-15 03:23:40|108099.7|108049.7|108101|108051|108102|108052|108099.7|108049.7|13
1728962630000|2024-10-15 03:23:50|108100.1|108050.1|108101.4|108051.4|108101.6|108051.6|108097.1|108047.1|32
1728962640000|2024-10-15 03:24:00|108102.1|108052.1|108100.2|108050.2|108104.5|108054.5|108098.9|108048.9|33
1728962650000|2024-10-15 03:24:10|108100.6|108050.6|108102.6|108052.6|108103.9|108053.9|108100.6|108050.6|19
1728962660000|2024-10-15 03:24:20|108102.2|108052.2|108100.1|108050.1|108102.3|108052.3|108098.9|108048.9|29
1728962670000|2024-10-15 03:24:30|108099.8|108049.8|108092.6|108042.6|108103.7|108053.7|108089.5|108039.5|45
1728962680000|2024-10-15 03:24:40|108092.3|108042.3|108092.8|108042.8|108095.2|108045.2|108089.7|108039.7|30
1728962690000|2024-10-15 03:24:50|108091.3|108041.3|108094.3|108044.3|108098.1|108048.1|108091.3|108041.3|24
1728962700000|2024-10-15 03:25:00|108093.7|108043.7|108090.1|108040.1|108095.9|108045.9|108088.6|108038.6|27
1728962710000|2024-10-15 03:25:10|108090.4|108040.4|108091.4|108041.4|108095.8|108045.8|108090.4|108040.4|26
1728962720000|2024-10-15 03:25:20|108095.8|108045.8|108093.7|108043.7|108097.5|108047.5|108092.5|108042.5|24
1728962730000|2024-10-15 03:25:30|108092.6|108042.6|108092.9|108042.9|108096.3|108046.3|108091.2|108041.2|29
1728962740000|2024-10-15 03:25:40|108093.1|108043.1|108093.1|108043.1|108094.2|108044.2|108088.4|108038.4|22
1728962750000|2024-10-15 03:25:50|108093|108043|108089.7|108039.7|108094.7|108044.7|108089.7|108039.7|29
1728962760000|2024-10-15 03:26:00|108090|108040|108095.4|108045.4|108096.1|108046.1|108089.6|108039.6|17
1728962770000|2024-10-15 03:26:10|108095.8|108045.8|108093.1|108043.1|108095.8|108045.8|108088.8|108038.8|48
1728962780000|2024-10-15 03:26:20|108094.5|108044.5|108092.6|108042.6|108094.5|108044.5|108092.5|108042.5|13
1728962790000|2024-10-15 03:26:30|108092.5|108042.5|108089.8|108039.8|108093.7|108043.7|108087.1|108037.1|23
1728962800000|2024-10-15 03:26:40|108088.9|108038.9|108087.1|108037.1|108091.4|108041.4|108085.1|108035.1|35
1728962810000|2024-10-15 03:26:50|108087|108037|108088|108038|108088|108038|108084.2|108034.2|19
1728962820000|2024-10-15 03:27:00|108090.9|108040.9|108091|108041|108091.2|108041.2|108085|108035|26
1728962830000|2024-10-15 03:27:10|108088.4|108038.4|108086.1|108036.1|108088.7|108038.7|108081.4|108031.4|26
1728962840000|2024-10-15 03:27:20|108085.8|108035.8|108088.8|108038.8|108089.2|108039.2|108084.7|108034.7|25
1728962850000|2024-10-15 03:27:30|108088.3|108038.3|108083.6|108033.6|108092.4|108042.4|108083.3|108033.3|31
1728962860000|2024-10-15 03:27:40|108083.7|108033.7|108086.2|108036.2|108090.8|108040.8|108083.7|108033.7|28
1728962870000|2024-10-15 03:27:50|108086.7|108036.7|108088.3|108038.3|108092.3|108042.3|108084.5|108034.5|24
1728962880000|2024-10-15 03:28:00|108087.8|108037.8|108087.8|108037.8|108088.6|108038.6|108084.8|108034.8|23
1728962890000|2024-10-15 03:28:10|108087.6|108037.6|108087.3|108037.3|108091.7|108041.7|108084.8|108034.8|36
1728962900000|2024-10-15 03:28:20|108087.4|108037.4|108086.8|108036.8|108089.7|108039.7|108086.1|108036.1|18
1728962910000|2024-10-15 03:28:30|108087.3|108037.3|108089.9|108039.9|108093.2|108043.2|108087.2|108037.2|33
1728962920000|2024-10-15 03:28:40|108090|108040|108090.1|108040.1|108090.2|108040.2|108089.8|108039.8|7
1728962930000|2024-10-15 03:28:50|108093.1|108043.1|108090.1|108040.1|108093.2|108043.2|108089|108039|17
1728962940000|2024-10-15 03:29:00|108090|108040|108087|108037|108090.2|108040.2|108085.4|108035.4|28
1728962950000|2024-10-15 03:29:10|108090.1|108040.1|108085.6|108035.6|108093.1|108043.1|108085.1|108035.1|38
1728962960000|2024-10-15 03:29:20|108085.7|108035.7|108090.4|108040.4|108091.9|108041.9|108085.7|108035.7|25
1728962970000|2024-10-15 03:29:30|108089.8|108039.8|108078.5|108028.5|108089.8|108039.8|108077.6|108027.6|34
1728962980000|2024-10-15 03:29:40|108078.2|108028.2|108076.6|108026.6|108081.6|108031.6|108076.5|108026.5|33
1728962990000|2024-10-15 03:29:50|108076.5|108026.5|108081.9|108031.9|108082.3|108032.3|108075.7|108025.7|25
1728963000000|2024-10-15 03:30:00|108081.8|108031.8|108081.8|108031.8|108089.5|108039.5|108080|108030|47
1728963010000|2024-10-15 03:30:10|108081.6|108031.6|108077.9|108027.9|108083.1|108033.1|108077.9|108027.9|37
1728963020000|2024-10-15 03:30:20|108078|108028|108081.1|108031.1|108085.7|108035.7|108078|108028|40
1728963030000|2024-10-15 03:30:30|108081.4|108031.4|108084.2|108034.2|108084.2|108034.2|108077|108027|39
1728963040000|2024-10-15 03:30:40|108084.4|108034.4|108078.6|108028.6|108085.5|108035.5|108078.3|108028.3|44
1728963050000|2024-10-15 03:30:50|108078.8|108028.8|108083.5|108033.5|108086.1|108036.1|108078.8|108028.8|33
1728963060000|2024-10-15 03:31:00|108083.3|108033.3|108086.5|108036.5|108088.2|108038.2|108082.3|108032.3|24
1728963070000|2024-10-15 03:31:10|108087.1|108037.1|108087.6|108037.6|108090.7|108040.7|108082.7|108032.7|53
1728963080000|2024-10-15 03:31:20|108087.7|108037.7|108094.9|108044.9|108095.9|108045.9|108087|108037|35
1728963090000|2024-10-15 03:31:30|108094.8|108044.8|108097.9|108047.9|108099|108049|108093.1|108043.1|24
1728963100000|2024-10-15 03:31:40|108097.8|108047.8|108089.6|108039.6|108097.8|108047.8|108087.4|108037.4|30
1728963110000|2024-10-15 03:31:50|108089.7|108039.7|108080.1|108030.1|108091|108041|108078.6|108028.6|39
1728963120000|2024-10-15 03:32:00|108080.2|108030.2|108082.3|108032.3|108091.2|108041.2|108080.2|108030.2|31
1728963130000|2024-10-15 03:32:10|108081.9|108031.9|108085.9|108035.9|108090.3|108040.3|108081.9|108031.9|48
1728963140000|2024-10-15 03:32:20|108086.2|108036.2|108087.6|108037.6|108090.8|108040.8|108083.4|108033.4|49
1728963150000|2024-10-15 03:32:30|108087.8|108037.8|108080|108030|108088.9|108038.9|108078.5|108028.5|32
1728963160000|2024-10-15 03:32:40|108079.4|108029.4|108085|108035|108086.3|108036.3|108079.2|108029.2|17
1728963170000|2024-10-15 03:32:50|108084.5|108034.5|108083.5|108033.5|108086.4|108036.4|108082.8|108032.8|30
1728963180000|2024-10-15 03:33:00|108085.4|108035.4|108085.6|108035.6|108086.4|108036.4|108081.8|108031.8|31
1728963190000|2024-10-15 03:33:10|108084.6|108034.6|108086.7|108036.7|108086.7|108036.7|108083.3|108033.3|30
1728963200000|2024-10-15 03:33:20|108086.9|108036.9|108084.2|108034.2|108086.9|108036.9|108081.1|108031.1|32
1728963210000|2024-10-15 03:33:30|108084|108034|108087.2|108037.2|108087.2|108037.2|108082.8|108032.8|30
1728963220000|2024-10-15 03:33:40|108085.8|108035.8|108088.7|108038.7|108088.7|108038.7|108085|108035|15
1728963230000|2024-10-15 03:33:50|108088.9|108038.9|108090.3|108040.3|108095.3|108045.3|108088.4|108038.4|19
1728963240000|2024-10-15 03:34:00|108092.9|108042.9|108089.8|108039.8|108092.9|108042.9|108087.2|108037.2|29
1728963250000|2024-10-15 03:34:10|108089.4|108039.4|108087.4|108037.4|108089.5|108039.5|108086.4|108036.4|14
1728963260000|2024-10-15 03:34:20|108087.3|108037.3|108089|108039|108089.1|108039.1|108085.3|108035.3|26
1728963270000|2024-10-15 03:34:30|108088.8|108038.8|108092.4|108042.4|108092.6|108042.6|108085.5|108035.5|39
1728963280000|2024-10-15 03:34:40|108092.1|108042.1|108089.6|108039.6|108092.1|108042.1|108089.6|108039.6|10
1728963290000|2024-10-15 03:34:50|108089.7|108039.7|108091.8|108041.8|108094.6|108044.6|108089.5|108039.5|28
1728963300000|2024-10-15 03:35:00|108092|108042|108090|108040|108093.9|108043.9|108089.9|108039.9|35
1728963310000|2024-10-15 03:35:10|108089.9|108039.9|108098.4|108048.4|108104.2|108054.2|108089.8|108039.8|27
1728963320000|2024-10-15 03:35:20|108098|108048|108096.5|108046.5|108098|108048|108096|108046|12
1728963330000|2024-10-15 03:35:30|108096.4|108046.4|108098.5|108048.5|108098.7|108048.7|108096.3|108046.3|16
1728963340000|2024-10-15 03:35:40|108098.3|108048.3|108096.5|108046.5|108098.3|108048.3|108095.8|108045.8|7
1728963350000|2024-10-15 03:35:50|108096.6|108046.6|108100.4|108050.4|108100.4|108050.4|108096.6|108046.6|13
1728963360000|2024-10-15 03:36:00|108100.1|108050.1|108098.4|108048.4|108103.2|108053.2|108098|108048|30
1728963370000|2024-10-15 03:36:10|108098.1|108048.1|108098.9|108048.9|108100.4|108050.4|108098.1|108048.1|13
1728963380000|2024-10-15 03:36:20|108098.1|108048.1|108099.5|108049.5|108103.4|108053.4|108096|108046|35
1728963390000|2024-10-15 03:36:30|108099.2|108049.2|108100.9|108050.9|108104.3|108054.3|108098.3|108048.3|31
1728963400000|2024-10-15 03:36:40|108100.5|108050.5|108100.7|108050.7|108103.7|108053.7|108099.9|108049.9|14
1728963410000|2024-10-15 03:36:50|108099.4|108049.4|108097|108047|108101.1|108051.1|108095.4|108045.4|28
1728963420000|2024-10-15 03:37:00|108097.1|108047.1|108097.7|108047.7|108101|108051|108096.4|108046.4|49
1728963430000|2024-10-15 03:37:10|108097.6|108047.6|108099.8|108049.8|108101|108051|108095.5|108045.5|43
1728963440000|2024-10-15 03:37:20|108099.4|108049.4|108097.7|108047.7|108100.2|108050.2|108092.6|108042.6|52
1728963450000|2024-10-15 03:37:30|108098|108048|108096.2|108046.2|108098|108048|108092.1|108042.1|36
1728963460000|2024-10-15 03:37:40|108096.4|108046.4|108091.8|108041.8|108101.3|108051.3|108091.8|108041.8|26
1728963470000|2024-10-15 03:37:50|108094.3|108044.3|108094|108044|108095.4|108045.4|108091.6|108041.6|44
1728963480000|2024-10-15 03:38:00|108093.7|108043.7|108094.1|108044.1|108099.6|108049.6|108090.7|108040.7|44
1728963490000|2024-10-15 03:38:10|108093.9|108043.9|108094.8|108044.8|108097|108047|108092.8|108042.8|35
1728963500000|2024-10-15 03:38:20|108096|108046|108096|108046|108102.3|108052.3|108095.8|108045.8|28
1728963510000|2024-10-15 03:38:30|108096.2|108046.2|108096.6|108046.6|108101.9|108051.9|108095.9|108045.9|31
1728963520000|2024-10-15 03:38:40|108096.3|108046.3|108097|108047|108097.8|108047.8|108096.2|108046.2|15
1728963530000|2024-10-15 03:38:50|108097.4|108047.4|108097.1|108047.1|108101|108051|108095.9|108045.9|17
1728963540000|2024-10-15 03:39:00|108097.4|108047.4|108096.3|108046.3|108100.4|108050.4|108095.3|108045.3|30
1728963550000|2024-10-15 03:39:10|108096.6|108046.6|108098.3|108048.3|108098.3|108048.3|108096.1|108046.1|9
1728963560000|2024-10-15 03:39:20|108098.4|108048.4|108096.5|108046.5|108099.1|108049.1|108094.8|108044.8|32
1728963570000|2024-10-15 03:39:30|108096.4|108046.4|108095|108045|108098.1|108048.1|108093.5|108043.5|32
1728963580000|2024-10-15 03:39:40|108094.9|108044.9|108095.5|108045.5|108097.5|108047.5|108092.6|108042.6|39
1728963590000|2024-10-15 03:39:50|108095.4|108045.4|108096.9|108046.9|108098.3|108048.3|108092.5|108042.5|30
1728963600000|2024-10-15 03:40:00|108095.5|108045.5|108093.3|108043.3|108099.7|108049.7|108093.3|108043.3|47
1728963610000|2024-10-15 03:40:10|108093|108043|108097.7|108047.7|108098.2|108048.2|108091.1|108041.1|45
1728963620000|2024-10-15 03:40:20|108097.4|108047.4|108096.2|108046.2|108098.6|108048.6|108095.9|108045.9|66
1728963630000|2024-10-15 03:40:30|108096.1|108046.1|108099.1|108049.1|108099.2|108049.2|108094.7|108044.7|51
1728963640000|2024-10-15 03:40:40|108099|108049|108098|108048|108099.8|108049.8|108097.6|108047.6|42
1728963650000|2024-10-15 03:40:50|108097.9|108047.9|108097.3|108047.3|108099.7|108049.7|108097|108047|44
1728963660000|2024-10-15 03:41:00|108096.2|108046.2|108098|108048|108099.1|108049.1|108093.1|108043.1|22
1728963670000|2024-10-15 03:41:10|108098.2|108048.2|108098.9|108048.9|108100.3|108050.3|108096.6|108046.6|37
1728963680000|2024-10-15 03:41:20|108100.2|108050.2|108099.1|108049.1|108100.5|108050.5|108099.1|108049.1|12
1728963690000|2024-10-15 03:41:30|108099.4|108049.4|108099.1|108049.1|108099.4|108049.4|108099.1|108049.1|5
1728963700000|2024-10-15 03:41:40|108099.5|108049.5|108099.3|108049.3|108099.8|108049.8|108096.6|108046.6|31
1728963710000|2024-10-15 03:41:50|108098.7|108048.7|108098.9|108048.9|108099.2|108049.2|108098.7|108048.7|7
1728963720000|2024-10-15 03:42:00|108099.3|108049.3|108099.2|108049.2|108099.5|108049.5|108098.8|108048.8|16
1728963730000|2024-10-15 03:42:10|108099|108049|108099.6|108049.6|108100|108050|108098.8|108048.8|23
1728963740000|2024-10-15 03:42:20|108099.4|108049.4|108099.5|108049.5|108099.5|108049.5|108093.8|108043.8|34
1728963750000|2024-10-15 03:42:30|108099.3|108049.3|108098.4|108048.4|108100.8|108050.8|108098.3|108048.3|27
1728963760000|2024-10-15 03:42:40|108098.8|108048.8|108097.9|108047.9|108100.1|108050.1|108097.9|108047.9|23
1728963770000|2024-10-15 03:42:50|108098.1|108048.1|108099.4|108049.4|108100.9|108050.9|108097.9|108047.9|28
1728963780000|2024-10-15 03:43:00|108099.5|108049.5|108095.1|108045.1|108101|108051|108094.7|108044.7|16
1728963790000|2024-10-15 03:43:10|108094.8|108044.8|108098|108048|108101.6|108051.6|108094.8|108044.8|28
1728963800000|2024-10-15 03:43:20|108097.7|108047.7|108100.9|108050.9|108101.3|108051.3|108097.4|108047.4|11
1728963810000|2024-10-15 03:43:30|108100.5|108050.5|108100.6|108050.6|108100.9|108050.9|108100.4|108050.4|11
1728963820000|2024-10-15 03:43:40|108100.8|108050.8|108101.3|108051.3|108102.7|108052.7|108098.8|108048.8|19
1728963830000|2024-10-15 03:43:50|108102.4|108052.4|108099.7|108049.7|108102.4|108052.4|108099.2|108049.2|43
1728963840000|2024-10-15 03:44:00|108100.1|108050.1|108099.3|108049.3|108100.4|108050.4|108098.5|108048.5|21
1728963850000|2024-10-15 03:44:10|108099.6|108049.6|108099.8|108049.8|108100.2|108050.2|108096.7|108046.7|29
1728963860000|2024-10-15 03:44:20|108100.1|108050.1|108099.7|108049.7|108102.4|108052.4|108099.3|108049.3|20
1728963870000|2024-10-15 03:44:30|108099.6|108049.6|108098.8|108048.8|108099.8|108049.8|108096.7|108046.7|35
1728963880000|2024-10-15 03:44:40|108098.9|108048.9|108098.3|108048.3|108099.1|108049.1|108098.3|108048.3|10
1728963890000|2024-10-15 03:44:50|108098.7|108048.7|108098|108048|108099.2|108049.2|108097.3|108047.3|25
1728963900000|2024-10-15 03:45:00|108097.8|108047.8|108098.5|108048.5|108100.4|108050.4|108097.8|108047.8|20
1728963910000|2024-10-15 03:45:10|108098.1|108048.1|108100.9|108050.9|108101.4|108051.4|108095|108045|50
1728963920000|2024-10-15 03:45:20|108101|108051|108100.6|108050.6|108102|108052|108098.2|108048.2|32
1728963930000|2024-10-15 03:45:30|108099.8|108049.8|108100|108050|108100.7|108050.7|108099.7|108049.7|11
1728963940000|2024-10-15 03:45:40|108099.9|108049.9|108100.2|108050.2|108101.4|108051.4|108099.4|108049.4|13
1728963950000|2024-10-15 03:45:50|108101.2|108051.2|108099.7|108049.7|108101.7|108051.7|108099.7|108049.7|21
1728963960000|2024-10-15 03:46:00|108099.6|108049.6|108098.9|108048.9|108099.7|108049.7|108098.9|108048.9|9
1728963970000|2024-10-15 03:46:10|108098.7|108048.7|108098.9|108048.9|108099.1|108049.1|108098.6|108048.6|7
1728963980000|2024-10-15 03:46:20|108099.6|108049.6|108099.5|108049.5|108099.7|108049.7|108099.3|108049.3|4
1728963990000|2024-10-15 03:46:30|108099.6|108049.6|108102.7|108052.7|108103.3|108053.3|108099.6|108049.6|19
1728964000000|2024-10-15 03:46:40|108101.4|108051.4|108101.1|108051.1|108101.4|108051.4|108101.1|108051.1|5
1728964010000|2024-10-15 03:46:50|108101.8|108051.8|108104.8|108054.8|108104.8|108054.8|108101.1|108051.1|15
1728964020000|2024-10-15 03:47:00|108104.9|108054.9|108102.1|108052.1|108104.9|108054.9|108101.7|108051.7|27
1728964030000|2024-10-15 03:47:10|108101.8|108051.8|108103|108053|108103.8|108053.8|108100.7|108050.7|42
1728964040000|2024-10-15 03:47:20|108102.7|108052.7|108102.7|108052.7|108103.8|108053.8|108102.5|108052.5|15
1728964050000|2024-10-15 03:47:30|108102.6|108052.6|108102.6|108052.6|108102.7|108052.7|108102.6|108052.6|3
1728964060000|2024-10-15 03:47:40|108102.5|108052.5|108103.7|108053.7|108105.2|108055.2|108101.4|108051.4|17
1728964070000|2024-10-15 03:47:50|108103.5|108053.5|108102.6|108052.6|108103.7|108053.7|108102.6|108052.6|5
1728964080000|2024-10-15 03:48:00|108102.4|108052.4|108101.9|108051.9|108104.9|108054.9|108101.3|108051.3|29
1728964090000|2024-10-15 03:48:10|108102|108052|108103.9|108053.9|108103.9|108053.9|108100.9|108050.9|12
1728964100000|2024-10-15 03:48:20|108102.7|108052.7|108103.4|108053.4|108103.4|108053.4|108102.7|108052.7|5
1728964110000|2024-10-15 03:48:30|108103.3|108053.3|108104.7|108054.7|108104.7|108054.7|108102.8|108052.8|6
1728964120000|2024-10-15 03:48:40|108105.1|108055.1|108101|108051|108105.1|108055.1|108096.9|108046.9|21
1728964130000|2024-10-15 03:48:50|108096.9|108046.9|108099.3|108049.3|108102|108052|108095.3|108045.3|53
1728964140000|2024-10-15 03:49:00|108099.4|108049.4|108094.4|108044.4|108100.2|108050.2|108094|108044|42
1728964150000|2024-10-15 03:49:10|108094.3|108044.3|108095.8|108045.8|108097|108047|108094.3|108044.3|31
1728964160000|2024-10-15 03:49:20|108095.6|108045.6|108097.7|108047.7|108099.7|108049.7|108095.6|108045.6|27
1728964170000|2024-10-15 03:49:30|108097.1|108047.1|108095.4|108045.4|108097.1|108047.1|108095.4|108045.4|16
1728964180000|2024-10-15 03:49:40|108095.6|108045.6|108096.6|108046.6|108096.6|108046.6|108095.4|108045.4|7
1728964190000|2024-10-15 03:49:50|108096.4|108046.4|108096.5|108046.5|108097|108047|108096.3|108046.3|9
1728964200000|2024-10-15 03:50:00|108096.4|108046.4|108098.3|108048.3|108099.5|108049.5|108096.1|108046.1|17
1728964210000|2024-10-15 03:50:10|108096.8|108046.8|108094.6|108044.6|108097.3|108047.3|108094.6|108044.6|18
1728964220000|2024-10-15 03:50:20|108094.5|108044.5|108093|108043|108094.5|108044.5|108093|108043|9
1728964230000|2024-10-15 03:50:30|108092.8|108042.8|108094.6|108044.6|108094.6|108044.6|108092.6|108042.6|10
1728964240000|2024-10-15 03:50:40|108094.7|108044.7|108092.6|108042.6|108095.9|108045.9|108092.5|108042.5|17
1728964250000|2024-10-15 03:50:50|108092.5|108042.5|108092.4|108042.4|108092.7|108042.7|108092.2|108042.2|11
1728964260000|2024-10-15 03:51:00|108092.7|108042.7|108092.7|108042.7|108092.9|108042.9|108092.2|108042.2|9
1728964270000|2024-10-15 03:51:10|108093.2|108043.2|108098.9|108048.9|108099|108049|108092.9|108042.9|16
1728964280000|2024-10-15 03:51:20|108098.6|108048.6|108096|108046|108098.6|108048.6|108095|108045|17
1728964290000|2024-10-15 03:51:30|108096.1|108046.1|108098.4|108048.4|108098.6|108048.6|108095.5|108045.5|15
1728964300000|2024-10-15 03:51:40|108098.2|108048.2|108096.4|108046.4|108098.6|108048.6|108096.3|108046.3|24
1728964310000|2024-10-15 03:51:50|108096.6|108046.6|108095.3|108045.3|108096.6|108046.6|108095.3|108045.3|10
1728964320000|2024-10-15 03:52:00|108094.6|108044.6|108094.9|108044.9|108095|108045|108094.2|108044.2|18
1728964330000|2024-10-15 03:52:10|108094.8|108044.8|108095.3|108045.3|108095.7|108045.7|108094.7|108044.7|10
1728964340000|2024-10-15 03:52:20|108095.2|108045.2|108094.8|108044.8|108095.2|108045.2|108094.8|108044.8|4
1728964350000|2024-10-15 03:52:30|108094.9|108044.9|108095|108045|108095|108045|108094.8|108044.8|5
1728964360000|2024-10-15 03:52:40|108094.8|108044.8|108097.6|108047.6|108099.8|108049.8|108094.8|108044.8|17
1728964370000|2024-10-15 03:52:50|108097.7|108047.7|108096.5|108046.5|108100|108050|108096.5|108046.5|18
1728964380000|2024-10-15 03:53:00|108096.4|108046.4|108096.7|108046.7|108096.7|108046.7|108091.6|108041.6|28
1728964390000|2024-10-15 03:53:10|108094.3|108044.3|108101.4|108051.4|108102.6|108052.6|108094.3|108044.3|24
1728964400000|2024-10-15 03:53:20|108101.6|108051.6|108101|108051|108101.8|108051.8|108099.4|108049.4|14
1728964410000|2024-10-15 03:53:30|108099.9|108049.9|108101.1|108051.1|108101.4|108051.4|108099.9|108049.9|21
1728964420000|2024-10-15 03:53:40|108101.2|108051.2|108101|108051|108101.2|108051.2|108099.6|108049.6|7
1728964430000|2024-10-15 03:53:50|108100.8|108050.8|108101.8|108051.8|108103.5|108053.5|108100.8|108050.8|17
1728964440000|2024-10-15 03:54:00|108101.5|108051.5|108104.6|108054.6|108111.2|108061.2|108101.5|108051.5|26
1728964450000|2024-10-15 03:54:10|108103.5|108053.5|108102.7|108052.7|108104.7|108054.7|108100.9|108050.9|40
1728964460000|2024-10-15 03:54:20|108101.3|108051.3|108101.4|108051.4|108103.1|108053.1|108099.9|108049.9|30
1728964470000|2024-10-15 03:54:30|108100.2|108050.2|108101.3|108051.3|108101.9|108051.9|108100.1|108050.1|8
1728964480000|2024-10-15 03:54:40|108101.2|108051.2|108098.5|108048.5|108101.5|108051.5|108098.5|108048.5|7
1728964490000|2024-10-15 03:54:50|108102.4|108052.4|108101.9|108051.9|108104.5|108054.5|108099.5|108049.5|32
1728964500000|2024-10-15 03:55:00|108102.5|108052.5|108101.6|108051.6|108103.4|108053.4|108099.7|108049.7|52
1728964510000|2024-10-15 03:55:10|108100.2|108050.2|108100.9|108050.9|108103.4|108053.4|108099.7|108049.7|58
1728964520000|2024-10-15 03:55:20|108101.8|108051.8|108102.5|108052.5|108104|108054|108100.2|108050.2|49
1728964530000|2024-10-15 03:55:30|108101.1|108051.1|108099.2|108049.2|108102.7|108052.7|108099.2|108049.2|58
1728964540000|2024-10-15 03:55:40|108100.7|108050.7|108103.3|108053.3|108106.8|108056.8|108098.9|108048.9|48
1728964550000|2024-10-15 03:55:50|108105.4|108055.4|108101.3|108051.3|108105.4|108055.4|108100.1|108050.1|28
1728964560000|2024-10-15 03:56:00|108101.6|108051.6|108101.6|108051.6|108106.9|108056.9|108100.7|108050.7|54
1728964570000|2024-10-15 03:56:10|108101.2|108051.2|108100.5|108050.5|108108.6|108058.6|108099.1|108049.1|40
1728964580000|2024-10-15 03:56:20|108101.9|108051.9|108099.9|108049.9|108103.1|108053.1|108099.4|108049.4|54
1728964590000|2024-10-15 03:56:30|108101.3|108051.3|108100.1|108050.1|108102.2|108052.2|108099.3|108049.3|50
1728964600000|2024-10-15 03:56:40|108099.7|108049.7|108101.9|108051.9|108103.5|108053.5|108099.3|108049.3|62
1728964610000|2024-10-15 03:56:50|108100.4|108050.4|108100.7|108050.7|108102.4|108052.4|108099|108049|50
1728964620000|2024-10-15 03:57:00|108100.6|108050.6|108101.9|108051.9|108103.3|108053.3|108099.5|108049.5|46
1728964630000|2024-10-15 03:57:10|108100.1|108050.1|108108.8|108058.8|108109.1|108059.1|108100.1|108050.1|26
1728964640000|2024-10-15 03:57:20|108108.5|108058.5|108108.9|108058.9|108109.8|108059.8|108101.8|108051.8|45
1728964650000|2024-10-15 03:57:30|108108.3|108058.3|108103.2|108053.2|108109.1|108059.1|108101.1|108051.1|38
1728964660000|2024-10-15 03:57:40|108103.1|108053.1|108102.7|108052.7|108104.5|108054.5|108101.1|108051.1|61
1728964670000|2024-10-15 03:57:50|108101.6|108051.6|108104.1|108054.1|108105.4|108055.4|108101.5|108051.5|57
1728964680000|2024-10-15 03:58:00|108105.9|108055.9|108106.9|108056.9|108112.8|108062.8|108100.5|108050.5|59
1728964690000|2024-10-15 03:58:10|108102.8|108052.8|108109.5|108059.5|108112.1|108062.1|108102.8|108052.8|65
1728964700000|2024-10-15 03:58:20|108109|108059|108107.1|108057.1|108109.5|108059.5|108105.2|108055.2|65
1728964710000|2024-10-15 03:58:30|108106.7|108056.7|108106.8|108056.8|108109.3|108059.3|108103.6|108053.6|56
1728964720000|2024-10-15 03:58:40|108106.6|108056.6|108107.6|108057.6|108109.3|108059.3|108105.7|108055.7|30
1728964730000|2024-10-15 03:58:50|108107.5|108057.5|108104.3|108054.3|108107.5|108057.5|108102.7|108052.7|40
1728964740000|2024-10-15 03:59:00|108104.7|108054.7|108103.8|108053.8|108104.7|108054.7|108102.7|108052.7|34
1728964750000|2024-10-15 03:59:10|108103.2|108053.2|108103.7|108053.7|108107.1|108057.1|108103.1|108053.1|13
1728964760000|2024-10-15 03:59:20|108104.2|108054.2|108103.5|108053.5|108104.2|108054.2|108102.5|108052.5|14
1728964770000|2024-10-15 03:59:30|108102.7|108052.7|108102.7|108052.7|108103.9|108053.9|108102.7|108052.7|14
1728964780000|2024-10-15 03:59:40|108102.5|108052.5|108104.8|108054.8|108105.1|108055.1|108102.2|108052.2|20
1728964790000|2024-10-15 03:59:50|108105|108055|108113|108063|108121.3|108071.3|108105|108055|31
1728964800000|2024-10-15 04:00:00|108111.4|108061.4|108111.9|108061.9|108124.2|108074.2|108107.7|108057.7|70
1728964810000|2024-10-15 04:00:10|108114.1|108064.1|108109|108059|108114.8|108064.8|108107|108057|74
1728964820000|2024-10-15 04:00:20|108111|108061|108107.9|108057.9|108111.2|108061.2|108103.3|108053.3|70
1728964830000|2024-10-15 04:00:30|108106.5|108056.5|108114.1|108064.1|108122.5|108072.5|108105.6|108055.6|72
1728964840000|2024-10-15 04:00:40|108112.5|108062.5|108113.6|108063.6|108122.1|108072.1|108109.4|108059.4|73
1728964850000|2024-10-15 04:00:50|108113.8|108063.8|108114.7|108064.7|108119.8|108069.8|108106.4|108056.4|65
1728964860000|2024-10-15 04:01:00|108114.6|108064.6|108113.6|108063.6|108119|108069|108106.6|108056.6|74
1728964870000|2024-10-15 04:01:10|108110.5|108060.5|108110.3|108060.3|108115.7|108065.7|108108.9|108058.9|34
1728964880000|2024-10-15 04:01:20|108110|108060|108112.2|108062.2|108141.9|108091.9|108103.3|108053.3|64
1728964890000|2024-10-15 04:01:30|108108.2|108058.2|108108.5|108058.5|108116.3|108066.3|108103.3|108053.3|76
1728964900000|2024-10-15 04:01:40|108108.6|108058.6|108107.4|108057.4|108109.9|108059.9|108106|108056|68
1728964910000|2024-10-15 04:01:50|108107.1|108057.1|108140.2|108090.2|108140.9|108090.9|108106.4|108056.4|70
1728964920000|2024-10-15 04:02:00|108138.5|108088.5|108132.2|108082.2|108139.8|108089.8|108130.1|108080.1|71
1728964930000|2024-10-15 04:02:10|108133.2|108083.2|108136.1|108086.1|108136.7|108086.7|108130.2|108080.2|48
1728964940000|2024-10-15 04:02:20|108136.3|108086.3|108133.2|108083.2|108139.4|108089.4|108131.8|108081.8|66
1728964950000|2024-10-15 04:02:30|108133.3|108083.3|108137.6|108087.6|108141.9|108091.9|108131.7|108081.7|66
1728964960000|2024-10-15 04:02:40|108138.2|108088.2|108135.5|108085.5|108140.3|108090.3|108132.3|108082.3|41
1728964970000|2024-10-15 04:02:50|108134.1|108084.1|108133|108083|108141.4|108091.4|108131.8|108081.8|62
1728964980000|2024-10-15 04:03:00|108133.3|108083.3|108137.7|108087.7|108163.8|108113.8|108132.4|108082.4|62
1728964990000|2024-10-15 04:03:10|108139|108089|108135.7|108085.7|108139.5|108089.5|108129.7|108079.7|45
1728965000000|2024-10-15 04:03:20|108136.1|108086.1|108127.6|108077.6|108136.1|108086.1|108125.7|108075.7|60
1728965010000|2024-10-15 04:03:30|108125.9|108075.9|108127.8|108077.8|108132.9|108082.9|108122|108072|72
1728965020000|2024-10-15 04:03:40|108124.7|108074.7|108131.7|108081.7|108132.7|108082.7|108124.1|108074.1|58
1728965030000|2024-10-15 04:03:50|108130.3|108080.3|108129.1|108079.1|108133.6|108083.6|108128.8|108078.8|48
1728965040000|2024-10-15 04:04:00|108129.3|108079.3|108134.9|108084.9|108136.1|108086.1|108129.3|108079.3|54
1728965050000|2024-10-15 04:04:10|108133.4|108083.4|108133.7|108083.7|108135.6|108085.6|108131.5|108081.5|52
1728965060000|2024-10-15 04:04:20|108133.9|108083.9|108134.6|108084.6|108135.2|108085.2|108129.3|108079.3|35
1728965070000|2024-10-15 04:04:30|108133.5|108083.5|108134.8|108084.8|108139.3|108089.3|108123|108073|36
1728965080000|2024-10-15 04:04:40|108139.6|108089.6|108128.8|108078.8|108139.6|108089.6|108127.8|108077.8|41
1728965090000|2024-10-15 04:04:50|108129.1|108079.1|108132.7|108082.7|108133.6|108083.6|108127.7|108077.7|28
1728965100000|2024-10-15 04:05:00|108131.2|108081.2|108128.5|108078.5|108136.9|108086.9|108128.5|108078.5|38
1728965110000|2024-10-15 04:05:10|108128.6|108078.6|108131.1|108081.1|108131.4|108081.4|108125.4|108075.4|25
1728965120000|2024-10-15 04:05:20|108131.2|108081.2|108125.3|108075.3|108131.2|108081.2|108125.3|108075.3|25
1728965130000|2024-10-15 04:05:30|108125.5|108075.5|108129.5|108079.5|108131|108081|108125|108075|37
1728965140000|2024-10-15 04:05:40|108131.8|108081.8|108132.9|108082.9|108132.9|108082.9|108129.2|108079.2|25
1728965150000|2024-10-15 04:05:50|108133.1|108083.1|108134.5|108084.5|108136.7|108086.7|108130.4|108080.4|39
1728965160000|2024-10-15 04:06:00|108133.9|108083.9|108135.4|108085.4|108135.4|108085.4|108133|108083|25
1728965170000|2024-10-15 04:06:10|108134.1|108084.1|108133.3|108083.3|108134.2|108084.2|108131.9|108081.9|22
1728965180000|2024-10-15 04:06:20|108133.5|108083.5|108134.5|108084.5|108138.1|108088.1|108131.3|108081.3|47
1728965190000|2024-10-15 04:06:30|108134.6|108084.6|108136.5|108086.5|108137.5|108087.5|108134.4|108084.4|23
1728965200000|2024-10-15 04:06:40|108136.4|108086.4|108136.8|108086.8|108138.4|108088.4|108135.6|108085.6|37
1728965210000|2024-10-15 04:06:50|108136.6|108086.6|108134.7|108084.7|108142.7|108092.7|108134.6|108084.6|26
1728965220000|2024-10-15 04:07:00|108135|108085|108133.3|108083.3|108138.7|108088.7|108129.6|108079.6|39
1728965230000|2024-10-15 04:07:10|108134|108084|108134.8|108084.8|108134.8|108084.8|108128.6|108078.6|31
1728965240000|2024-10-15 04:07:20|108133.1|108083.1|108134.3|108084.3|108135.3|108085.3|108132.8|108082.8|27
1728965250000|2024-10-15 04:07:30|108134.2|108084.2|108133.4|108083.4|108137.4|108087.4|108132.3|108082.3|38
1728965260000|2024-10-15 04:07:40|108133.1|108083.1|108128.1|108078.1|108133.6|108083.6|108127.9|108077.9|38
1728965270000|2024-10-15 04:07:50|108128.2|108078.2|108111.3|108061.3|108128.2|108078.2|108109.5|108059.5|39
1728965280000|2024-10-15 04:08:00|108110.6|108060.6|108109.6|108059.6|108111.8|108061.8|108109.2|108059.2|29
1728965290000|2024-10-15 04:08:10|108109.8|108059.8|108109.4|108059.4|108111.8|108061.8|108108.8|108058.8|37
1728965300000|2024-10-15 04:08:20|108109.2|108059.2|108109.6|108059.6|108110.5|108060.5|108105.2|108055.2|25
1728965310000|2024-10-15 04:08:30|108110.1|108060.1|108109.1|108059.1|108110.1|108060.1|108109.1|108059.1|11
1728965320000|2024-10-15 04:08:40|108109.2|108059.2|108109.3|108059.3|108111.6|108061.6|108109|108059|19
1728965330000|2024-10-15 04:08:50|108109.4|108059.4|108109.3|108059.3|108109.4|108059.4|108109.1|108059.1|9
1728965340000|2024-10-15 04:09:00|108109.4|108059.4|108109.8|108059.8|108110.8|108060.8|108108.8|108058.8|14
1728965350000|2024-10-15 04:09:10|108109.9|108059.9|108110.3|108060.3|108110.7|108060.7|108109.9|108059.9|3
1728965370000|2024-10-15 04:09:30|108110.4|108060.4|108110.4|108060.4|108110.4|108060.4|108110.4|108060.4|1
1728965380000|2024-10-15 04:09:40|108110.2|108060.2|108110|108060|108110.2|108060.2|108110|108060|2
1728965390000|2024-10-15 04:09:50|108109.5|108059.5|108109.3|108059.3|108109.5|108059.5|108108|108058|11
1728965400000|2024-10-15 04:10:00|108109.5|108059.5|108113.8|108063.8|108124.1|108074.1|108109.5|108059.5|13
1728965410000|2024-10-15 04:10:10|108114.3|108064.3|108111.3|108061.3|108115|108065|108111.3|108061.3|9
1728965420000|2024-10-15 04:10:20|108110.7|108060.7|108110.8|108060.8|108110.8|108060.8|108110.3|108060.3|5
1728965430000|2024-10-15 04:10:30|108111.3|108061.3|108109.9|108059.9|108111.3|108061.3|108109.9|108059.9|6
1728965440000|2024-10-15 04:10:40|108109.7|108059.7|108109.1|108059.1|108109.7|108059.7|108108.9|108058.9|6
1728965450000|2024-10-15 04:10:50|108109.2|108059.2|108109|108059|108109.2|108059.2|108109|108059|2
1728965460000|2024-10-15 04:11:00|108108.9|108058.9|108106.7|108056.7|108108.9|108058.9|108106.6|108056.6|11
1728965470000|2024-10-15 04:11:10|108107.7|108057.7|108110.3|108060.3|108112.6|108062.6|108107.7|108057.7|20
1728965480000|2024-10-15 04:11:20|108111.4|108061.4|108109.6|108059.6|108111.4|108061.4|108109.6|108059.6|12
1728965490000|2024-10-15 04:11:30|108109.7|108059.7|108109.4|108059.4|108109.9|108059.9|108109.4|108059.4|17
1728965500000|2024-10-15 04:11:40|108109.7|108059.7|108109.9|108059.9|108110.7|108060.7|108109.4|108059.4|11
1728965510000|2024-10-15 04:11:50|108110.2|108060.2|108112.5|108062.5|108123.1|108073.1|108109.7|108059.7|12
1728965520000|2024-10-15 04:12:00|108112.6|108062.6|108110.1|108060.1|108112.6|108062.6|108109.7|108059.7|47
1728965530000|2024-10-15 04:12:10|108109.9|108059.9|108108.2|108058.2|108110.3|108060.3|108108.2|108058.2|22
1728965540000|2024-10-15 04:12:20|108108.3|108058.3|108110.3|108060.3|108110.3|108060.3|108108.3|108058.3|5
1728965550000|2024-10-15 04:12:30|108110.4|108060.4|108105.8|108055.8|108110.4|108060.4|108103.3|108053.3|16
1728965560000|2024-10-15 04:12:40|108105.5|108055.5|108099.5|108049.5|108105.5|108055.5|108096|108046|21
1728965570000|2024-10-15 04:12:50|108099.7|108049.7|108099.8|108049.8|108099.9|108049.9|108099.7|108049.7|3
1728965580000|2024-10-15 04:13:00|108100.2|108050.2|108100.9|108050.9|108101.4|108051.4|108100.2|108050.2|7
1728965590000|2024-10-15 04:13:10|108100.8|108050.8|108100.6|108050.6|108100.8|108050.8|108100.6|108050.6|3
1728965600000|2024-10-15 04:13:20|108100|108050|108103.2|108053.2|108103.2|108053.2|108100|108050|7
1728965610000|2024-10-15 04:13:30|108102.8|108052.8|108101.7|108051.7|108104.3|108054.3|108101.2|108051.2|14
1728965620000|2024-10-15 04:13:40|108101.6|108051.6|108103.2|108053.2|108104.8|108054.8|108101.6|108051.6|29
1728965630000|2024-10-15 04:13:50|108103.3|108053.3|108104.4|108054.4|108104.4|108054.4|108102.8|108052.8|24
1728965640000|2024-10-15 04:14:00|108103.2|108053.2|108103.9|108053.9|108104.7|108054.7|108100.6|108050.6|11
1728965650000|2024-10-15 04:14:10|108103.5|108053.5|108102|108052|108103.5|108053.5|108101.3|108051.3|13
1728965660000|2024-10-15 04:14:20|108101.9|108051.9|108101.2|108051.2|108103.3|108053.3|108101|108051|18
1728965670000|2024-10-15 04:14:30|108101.3|108051.3|108098.4|108048.4|108101.3|108051.3|108098.3|108048.3|9
1728965680000|2024-10-15 04:14:40|108098.7|108048.7|108099|108049|108099|108049|108098.7|108048.7|2
1728965690000|2024-10-15 04:14:50|108099.1|108049.1|108104.1|108054.1|108104.1|108054.1|108098.8|108048.8|11
1728965700000|2024-10-15 04:15:00|108104.9|108054.9|108100.1|108050.1|108104.9|108054.9|108099.9|108049.9|13
1728965710000|2024-10-15 04:15:10|108100|108050|108100.7|108050.7|108100.7|108050.7|108100|108050|3
1728965720000|2024-10-15 04:15:20|108100.9|108050.9|108101.4|108051.4|108101.4|108051.4|108100.9|108050.9|4
1728965730000|2024-10-15 04:15:30|108101.7|108051.7|108100.9|108050.9|108102.4|108052.4|108100.6|108050.6|9
1728965740000|2024-10-15 04:15:40|108101.1|108051.1|108101.4|108051.4|108103.5|108053.5|108101.1|108051.1|10
1728965750000|2024-10-15 04:15:50|108101.3|108051.3|108101.3|108051.3|108101.3|108051.3|108101.3|108051.3|1
1728965760000|2024-10-15 04:16:00|108101.2|108051.2|108101.2|108051.2|108101.2|108051.2|108101.2|108051.2|1
1728965770000|2024-10-15 04:16:10|108102.3|108052.3|108101.6|108051.6|108104|108054|108101.6|108051.6|12
1728965780000|2024-10-15 04:16:20|108101.7|108051.7|108101.8|108051.8|108101.8|108051.8|108100.2|108050.2|6
1728965790000|2024-10-15 04:16:30|108101.9|108051.9|108101.9|108051.9|108101.9|108051.9|108101.9|108051.9|1
1728965800000|2024-10-15 04:16:40|108102|108052|108104.3|108054.3|108104.3|108054.3|108102|108052|7
1728965810000|2024-10-15 04:16:50|108104.2|108054.2|108104.7|108054.7|108104.7|108054.7|108102.9|108052.9|25
1728965820000|2024-10-15 04:17:00|108104.8|108054.8|108102.2|108052.2|108105.1|108055.1|108102.2|108052.2|14
1728965830000|2024-10-15 04:17:10|108102.1|108052.1|108102.2|108052.2|108103.3|108053.3|108102.1|108052.1|5
1728965840000|2024-10-15 04:17:20|108102.3|108052.3|108101.8|108051.8|108102.3|108052.3|108101.8|108051.8|3
1728965850000|2024-10-15 04:17:30|108101.9|108051.9|108101.9|108051.9|108101.9|108051.9|108101.9|108051.9|1
1728965860000|2024-10-15 04:17:40|108102|108052|108102.5|108052.5|108103.6|108053.6|108101.9|108051.9|15
1728965870000|2024-10-15 04:17:50|108103.4|108053.4|108103.5|108053.5|108106.3|108056.3|108103.3|108053.3|26
1728965880000|2024-10-15 04:18:00|108103.6|108053.6|108106.1|108056.1|108106.8|108056.8|108103.6|108053.6|13
1728965890000|2024-10-15 04:18:10|108105.7|108055.7|108106.9|108056.9|108108.1|108058.1|108105.6|108055.6|11
1728965900000|2024-10-15 04:18:20|108106.6|108056.6|108105.8|108055.8|108106.6|108056.6|108105.7|108055.7|10
1728965910000|2024-10-15 04:18:30|108105.7|108055.7|108124.2|108074.2|108130.1|108080.1|108105.7|108055.7|15
1728965920000|2024-10-15 04:18:40|108124.1|108074.1|108123.6|108073.6|108126.1|108076.1|108122.3|108072.3|23
1728965930000|2024-10-15 04:18:50|108124.1|108074.1|108123.9|108073.9|108124.1|108074.1|108122.8|108072.8|7
1728965940000|2024-10-15 04:19:00|108123.7|108073.7|108119.7|108069.7|108124.4|108074.4|108119.7|108069.7|13
1728965950000|2024-10-15 04:19:10|108119.5|108069.5|108120.1|108070.1|108120.1|108070.1|108119.5|108069.5|8
1728965960000|2024-10-15 04:19:20|108120.2|108070.2|108119.4|108069.4|108122.5|108072.5|108119.2|108069.2|10
1728965970000|2024-10-15 04:19:30|108119.2|108069.2|108116.4|108066.4|108119.3|108069.3|108116.4|108066.4|8
1728965980000|2024-10-15 04:19:40|108116.7|108066.7|108127.2|108077.2|108127.2|108077.2|108116.4|108066.4|23
1728965990000|2024-10-15 04:19:50|108127.3|108077.3|108123.5|108073.5|108130.2|108080.2|108123.5|108073.5|18
1728966000000|2024-10-15 04:20:00|108123.6|108073.6|108124.5|108074.5|108124.5|108074.5|108123.6|108073.6|5
1728966010000|2024-10-15 04:20:10|108124.6|108074.6|108123.9|108073.9|108124.6|108074.6|108122.7|108072.7|9
1728966020000|2024-10-15 04:20:20|108123.8|108073.8|108123.4|108073.4|108123.8|108073.8|108123|108073|11
1728966030000|2024-10-15 04:20:30|108123.6|108073.6|108124.7|108074.7|108124.7|108074.7|108123|108073|12
1728966040000|2024-10-15 04:20:40|108124.1|108074.1|108123.3|108073.3|108125|108075|108122.7|108072.7|11
1728966050000|2024-10-15 04:20:50|108122.9|108072.9|108126.5|108076.5|108126.5|108076.5|108122.6|108072.6|10
1728966060000|2024-10-15 04:21:00|108126.4|108076.4|108130.8|108080.8|108130.8|108080.8|108126.4|108076.4|17
1728966070000|2024-10-15 04:21:10|108131.1|108081.1|108131.3|108081.3|108131.5|108081.5|108131.1|108081.1|4
1728966080000|2024-10-15 04:21:20|108131.4|108081.4|108131.8|108081.8|108131.8|108081.8|108127.8|108077.8|14
1728966090000|2024-10-15 04:21:30|108131.6|108081.6|108131.1|108081.1|108132|108082|108127.9|108077.9|15
1728966100000|2024-10-15 04:21:40|108130.6|108080.6|108136|108086|108136|108086|108130.6|108080.6|12
1728966110000|2024-10-15 04:21:50|108135.7|108085.7|108135.5|108085.5|108135.7|108085.7|108135.1|108085.1|17
1728966120000|2024-10-15 04:22:00|108135.4|108085.4|108138.7|108088.7|108138.7|108088.7|108134.4|108084.4|20
1728966130000|2024-10-15 04:22:10|108138.6|108088.6|108140.2|108090.2|108140.2|108090.2|108138.6|108088.6|5
1728966140000|2024-10-15 04:22:20|108140|108090|108137.9|108087.9|108140.2|108090.2|108137.9|108087.9|10
1728966150000|2024-10-15 04:22:30|108140.2|108090.2|108142.1|108092.1|108142.2|108092.2|108136.4|108086.4|22
1728966160000|2024-10-15 04:22:40|108142.3|108092.3|108142.6|108092.6|108142.7|108092.7|108142.1|108092.1|5
1728966170000|2024-10-15 04:22:50|108142.5|108092.5|108142.5|108092.5|108142.7|108092.7|108142.4|108092.4|6
1728966180000|2024-10-15 04:23:00|108142.2|108092.2|108142.7|108092.7|108142.7|108092.7|108142.2|108092.2|8
1728966190000|2024-10-15 04:23:10|108142.6|108092.6|108142.5|108092.5|108142.7|108092.7|108142.5|108092.5|3
1728966200000|2024-10-15 04:23:20|108142.6|108092.6|108142.9|108092.9|108143.1|108093.1|108142.4|108092.4|6
1728966210000|2024-10-15 04:23:30|108141.9|108091.9|108156.4|108106.4|108156.4|108106.4|108141.8|108091.8|22
1728966220000|2024-10-15 04:23:40|108157.1|108107.1|108151|108101|108157.5|108107.5|108151|108101|13
1728966230000|2024-10-15 04:23:50|108155.8|108105.8|108153.1|108103.1|108156.8|108106.8|108152.1|108102.1|11
1728966240000|2024-10-15 04:24:00|108156.8|108106.8|108152.1|108102.1|108159.1|108109.1|108152|108102|14
1728966250000|2024-10-15 04:24:10|108155.7|108105.7|108155.6|108105.6|108155.9|108105.9|108152.1|108102.1|12
1728966260000|2024-10-15 04:24:20|108155.7|108105.7|108154.9|108104.9|108159.2|108109.2|108151.4|108101.4|18
1728966270000|2024-10-15 04:24:30|108151.5|108101.5|108151.1|108101.1|108156|108106|108150.4|108100.4|30
1728966280000|2024-10-15 04:24:40|108151.4|108101.4|108156.4|108106.4|108159.1|108109.1|108151.4|108101.4|16
1728966290000|2024-10-15 04:24:50|108156.5|108106.5|108156|108106|108157.5|108107.5|108156|108106|15
1728966300000|2024-10-15 04:25:00|108156.3|108106.3|108154.8|108104.8|108157.2|108107.2|108152.5|108102.5|16
1728966310000|2024-10-15 04:25:10|108154.9|108104.9|108157.2|108107.2|108157.3|108107.3|108154|108104|16
1728966320000|2024-10-15 04:25:20|108157|108107|108156.7|108106.7|108158.2|108108.2|108154.7|108104.7|26
1728966330000|2024-10-15 04:25:30|108156.5|108106.5|108164.1|108114.1|108168.8|108118.8|108156.2|108106.2|16
1728966340000|2024-10-15 04:25:40|108164.5|108114.5|108158.1|108108.1|108167.6|108117.6|108156.7|108106.7|32
1728966350000|2024-10-15 04:25:50|108156.9|108106.9|108156.5|108106.5|108159.5|108109.5|108156.2|108106.2|25
1728966360000|2024-10-15 04:26:00|108157.6|108107.6|108158.6|108108.6|108158.9|108108.9|108157.3|108107.3|28
1728966370000|2024-10-15 04:26:10|108158.9|108108.9|108155.5|108105.5|108159.8|108109.8|108154.8|108104.8|23
1728966380000|2024-10-15 04:26:20|108156.7|108106.7|108156.1|108106.1|108157.5|108107.5|108154.3|108104.3|25
1728966390000|2024-10-15 04:26:30|108156.2|108106.2|108157.1|108107.1|108157.4|108107.4|108155.2|108105.2|20
1728966400000|2024-10-15 04:26:40|108155.1|108105.1|108155.7|108105.7|108158.1|108108.1|108153.8|108103.8|26
1728966410000|2024-10-15 04:26:50|108156.8|108106.8|108155.7|108105.7|108157.1|108107.1|108155|108105|23
1728966420000|2024-10-15 04:27:00|108155.9|108105.9|108157.8|108107.8|108158.1|108108.1|108154.6|108104.6|33
1728966430000|2024-10-15 04:27:10|108157.5|108107.5|108156.6|108106.6|108159.6|108109.6|108156.6|108106.6|20
1728966440000|2024-10-15 04:27:20|108156.8|108106.8|108156.7|108106.7|108159.3|108109.3|108155.6|108105.6|28
1728966450000|2024-10-15 04:27:30|108157.4|108107.4|108157.9|108107.9|108158.5|108108.5|108154.1|108104.1|22
1728966460000|2024-10-15 04:27:40|108158|108108|108158|108108|108158|108108|108155.6|108105.6|14
1728966470000|2024-10-15 04:27:50|108157.8|108107.8|108157.3|108107.3|108157.8|108107.8|108155.8|108105.8|15
1728966480000|2024-10-15 04:28:00|108158.5|108108.5|108158.3|108108.3|108160.3|108110.3|108157.1|108107.1|13
1728966490000|2024-10-15 04:28:10|108158.5|108108.5|108160.9|108110.9|108161.4|108111.4|108155.8|108105.8|24
1728966500000|2024-10-15 04:28:20|108161.4|108111.4|108156.9|108106.9|108161.8|108111.8|108155.5|108105.5|37
1728966510000|2024-10-15 04:28:30|108153.5|108103.5|108152.6|108102.6|108159.4|108109.4|108152.4|108102.4|32
1728966520000|2024-10-15 04:28:40|108153.9|108103.9|108155.5|108105.5|108157|108107|108152.2|108102.2|33
1728966530000|2024-10-15 04:28:50|108153|108103|108153.5|108103.5|108153.7|108103.7|108151.5|108101.5|20
1728966540000|2024-10-15 04:29:00|108154.8|108104.8|108158.3|108108.3|108158.3|108108.3|108151.8|108101.8|24
1728966550000|2024-10-15 04:29:10|108158.1|108108.1|108159.3|108109.3|108163.4|108113.4|108157.3|108107.3|43
1728966560000|2024-10-15 04:29:20|108159.2|108109.2|108158.6|108108.6|108159.5|108109.5|108158.6|108108.6|13
1728966570000|2024-10-15 04:29:30|108158.4|108108.4|108158.9|108108.9|108159.3|108109.3|108158.4|108108.4|14
1728966580000|2024-10-15 04:29:40|108159|108109|108157.5|108107.5|108159.8|108109.8|108155.2|108105.2|25
1728966590000|2024-10-15 04:29:50|108157.8|108107.8|108154.3|108104.3|108161.2|108111.2|108154|108104|31
1728966600000|2024-10-15 04:30:00|108154.4|108104.4|108157.4|108107.4|108161.6|108111.6|108152.4|108102.4|47
1728966610000|2024-10-15 04:30:10|108157.5|108107.5|108155.7|108105.7|108159|108109|108152.1|108102.1|43
1728966620000|2024-10-15 04:30:20|108156.3|108106.3|108156.6|108106.6|108162.8|108112.8|108152.8|108102.8|55
1728966630000|2024-10-15 04:30:30|108156.4|108106.4|108158.4|108108.4|108158.6|108108.6|108156.3|108106.3|22
1728966640000|2024-10-15 04:30:40|108157.4|108107.4|108159.2|108109.2|108159.7|108109.7|108155|108105|29
1728966650000|2024-10-15 04:30:50|108158.7|108108.7|108157.3|108107.3|108159|108109|108154.9|108104.9|31
1728966660000|2024-10-15 04:31:00|108156.3|108106.3|108158.1|108108.1|108158.1|108108.1|108153|108103|42
1728966670000|2024-10-15 04:31:10|108158.2|108108.2|108157.1|108107.1|108158.3|108108.3|108154.4|108104.4|34
1728966680000|2024-10-15 04:31:20|108157.2|108107.2|108156.8|108106.8|108157.2|108107.2|108153.8|108103.8|41
1728966690000|2024-10-15 04:31:30|108155.6|108105.6|108155.9|108105.9|108157.3|108107.3|108153.9|108103.9|21
1728966700000|2024-10-15 04:31:40|108155.7|108105.7|108156.4|108106.4|108158|108108|108153.7|108103.7|25
1728966710000|2024-10-15 04:31:50|108156.5|108106.5|108151.7|108101.7|108156.7|108106.7|108151.7|108101.7|28
1728966720000|2024-10-15 04:32:00|108151.8|108101.8|108154.2|108104.2|108154.2|108104.2|108151.2|108101.2|28
1728966730000|2024-10-15 04:32:10|108154.4|108104.4|108156.8|108106.8|108159.4|108109.4|108154.4|108104.4|21
1728966740000|2024-10-15 04:32:20|108156.4|108106.4|108156|108106|108157.5|108107.5|108154.6|108104.6|25
1728966750000|2024-10-15 04:32:30|108157.3|108107.3|108157|108107|108158.3|108108.3|108156.1|108106.1|17
1728966760000|2024-10-15 04:32:40|108156.9|108106.9|108156.9|108106.9|108157|108107|108155.3|108105.3|11
1728966770000|2024-10-15 04:32:50|108156.7|108106.7|108156.2|108106.2|108158|108108|108154.7|108104.7|28
1728966780000|2024-10-15 04:33:00|108155.1|108105.1|108156.1|108106.1|108159.4|108109.4|108155.1|108105.1|41
1728966790000|2024-10-15 04:33:10|108156.7|108106.7|108162.1|108112.1|108164.9|108114.9|108156.4|108106.4|32
1728966800000|2024-10-15 04:33:20|108161.7|108111.7|108160.9|108110.9|108164.6|108114.6|108155|108105|52
1728966810000|2024-10-15 04:33:30|108163.7|108113.7|108160|108110|108164.8|108114.8|108156.8|108106.8|48
1728966820000|2024-10-15 04:33:40|108160.4|108110.4|108158.1|108108.1|108161.5|108111.5|108156.5|108106.5|59
1728966830000|2024-10-15 04:33:50|108159.2|108109.2|108158.2|108108.2|108160.9|108110.9|108155.7|108105.7|34
1728966840000|2024-10-15 04:34:00|108158.1|108108.1|108154.4|108104.4|108158.5|108108.5|108154.4|108104.4|27
1728966850000|2024-10-15 04:34:10|108154.6|108104.6|108155.9|108105.9|108155.9|108105.9|108154.4|108104.4|16
1728966860000|2024-10-15 04:34:20|108155|108105|108163.6|108113.6|108169|108119|108155|108105|22
1728966870000|2024-10-15 04:34:30|108163.5|108113.5|108162.7|108112.7|108163.5|108113.5|108161.7|108111.7|8
1728966880000|2024-10-15 04:34:40|108162.6|108112.6|108162.4|108112.4|108162.7|108112.7|108162.1|108112.1|7
1728966890000|2024-10-15 04:34:50|108162.2|108112.2|108162.2|108112.2|108164.4|108114.4|108162.2|108112.2|18
1728966900000|2024-10-15 04:35:00|108161.8|108111.8|108160.5|108110.5|108161.8|108111.8|108160.1|108110.1|20
1728966910000|2024-10-15 04:35:10|108160.7|108110.7|108160.2|108110.2|108161.2|108111.2|108159.9|108109.9|26
1728966920000|2024-10-15 04:35:20|108160.5|108110.5|108159.7|108109.7|108161.8|108111.8|108159|108109|31
1728966930000|2024-10-15 04:35:30|108159.3|108109.3|108164.6|108114.6|108164.6|108114.6|108159.2|108109.2|27
1728966940000|2024-10-15 04:35:40|108164.3|108114.3|108158.7|108108.7|108167.7|108117.7|108150.8|108100.8|36
1728966950000|2024-10-15 04:35:50|108159.6|108109.6|108163.2|108113.2|108163.2|108113.2|108158.5|108108.5|21
1728966960000|2024-10-15 04:36:00|108163|108113|108163.7|108113.7|108172.2|108122.2|108162.3|108112.3|33
1728966970000|2024-10-15 04:36:10|108163.4|108113.4|108164.3|108114.3|108164.4|108114.4|108159.9|108109.9|13
1728966980000|2024-10-15 04:36:20|108164|108114|108163.7|108113.7|108167.2|108117.2|108163.3|108113.3|12
1728966990000|2024-10-15 04:36:30|108164.6|108114.6|108161.3|108111.3|108167.9|108117.9|108157.2|108107.2|21
1728967000000|2024-10-15 04:36:40|108161.5|108111.5|108161.8|108111.8|108161.8|108111.8|108157.9|108107.9|8
1728967010000|2024-10-15 04:36:50|108161.9|108111.9|108160.6|108110.6|108163.5|108113.5|108157.3|108107.3|21
1728967020000|2024-10-15 04:37:00|108160.5|108110.5|108160.5|108110.5|108160.5|108110.5|108160|108110|5
1728967030000|2024-10-15 04:37:10|108163.7|108113.7|108157.8|108107.8|108164.1|108114.1|108157.2|108107.2|29
1728967040000|2024-10-15 04:37:20|108161|108111|108158.8|108108.8|108161.6|108111.6|108156.8|108106.8|14
1728967050000|2024-10-15 04:37:30|108162|108112|108161.7|108111.7|108162.9|108112.9|108159.1|108109.1|15
1728967060000|2024-10-15 04:37:40|108162.8|108112.8|108160.9|108110.9|108164.5|108114.5|108159.7|108109.7|12
1728967070000|2024-10-15 04:37:50|108160.6|108110.6|108162.1|108112.1|108163.6|108113.6|108160.6|108110.6|8
1728967080000|2024-10-15 04:38:00|108158.6|108108.6|108161.6|108111.6|108162.2|108112.2|108158.1|108108.1|16
1728967090000|2024-10-15 04:38:10|108161.8|108111.8|108162.5|108112.5|108165.7|108115.7|108156.9|108106.9|21
1728967100000|2024-10-15 04:38:20|108162.7|108112.7|108164.3|108114.3|108165.8|108115.8|108158.9|108108.9|22
1728967110000|2024-10-15 04:38:30|108164.4|108114.4|108161.5|108111.5|108164.6|108114.6|108158|108108|18
1728967120000|2024-10-15 04:38:40|108161.3|108111.3|108158.4|108108.4|108164.4|108114.4|108158.4|108108.4|12
1728967130000|2024-10-15 04:38:50|108161.9|108111.9|108158.7|108108.7|108165.7|108115.7|108157.1|108107.1|27
1728967140000|2024-10-15 04:39:00|108161.8|108111.8|108161.5|108111.5|108162.2|108112.2|108157.9|108107.9|14
1728967150000|2024-10-15 04:39:10|108161.1|108111.1|108162.9|108112.9|108165|108115|108157.5|108107.5|32
1728967160000|2024-10-15 04:39:20|108163|108113|108162.1|108112.1|108167|108117|108160.2|108110.2|16
1728967170000|2024-10-15 04:39:30|108162|108112|108162.8|108112.8|108162.8|108112.8|108159.2|108109.2|11
1728967180000|2024-10-15 04:39:40|108162.6|108112.6|108155.7|108105.7|108163.9|108113.9|108155.7|108105.7|25
1728967190000|2024-10-15 04:39:50|108159.5|108109.5|108160.8|108110.8|108160.8|108110.8|108155.6|108105.6|21
1728967200000|2024-10-15 04:40:00|108161.2|108111.2|108157.3|108107.3|108161.8|108111.8|108157.3|108107.3|19
1728967210000|2024-10-15 04:40:10|108157.5|108107.5|108161.3|108111.3|108161.8|108111.8|108157.4|108107.4|23
1728967220000|2024-10-15 04:40:20|108161.4|108111.4|108161.1|108111.1|108164.5|108114.5|108157.3|108107.3|16
1728967230000|2024-10-15 04:40:30|108157.5|108107.5|108160|108110|108164.2|108114.2|108157.5|108107.5|18
1728967240000|2024-10-15 04:40:40|108163|108113|108156.3|108106.3|108163.6|108113.6|108156.3|108106.3|15
1728967250000|2024-10-15 04:40:50|108159.5|108109.5|108154.9|108104.9|108160.1|108110.1|108154.9|108104.9|15
1728967260000|2024-10-15 04:41:00|108158.2|108108.2|108154.4|108104.4|108158.6|108108.6|108154.3|108104.3|19
1728967270000|2024-10-15 04:41:10|108154.3|108104.3|108161.4|108111.4|108162.2|108112.2|108154.2|108104.2|23
1728967280000|2024-10-15 04:41:20|108158.1|108108.1|108159.9|108109.9|108164.2|108114.2|108158.1|108108.1|19
1728967290000|2024-10-15 04:41:30|108160.2|108110.2|108160.9|108110.9|108162.2|108112.2|108157.9|108107.9|27
1728967300000|2024-10-15 04:41:40|108160.8|108110.8|108158.4|108108.4|108168.1|108118.1|108157|108107|21
1728967310000|2024-10-15 04:41:50|108157.9|108107.9|108159|108109|108161.3|108111.3|108155|108105|18
1728967320000|2024-10-15 04:42:00|108158.9|108108.9|108158.6|108108.6|108161.5|108111.5|108155.1|108105.1|18
1728967330000|2024-10-15 04:42:10|108158.9|108108.9|108158.3|108108.3|108161.8|108111.8|108155.1|108105.1|26
1728967340000|2024-10-15 04:42:20|108161.5|108111.5|108158.4|108108.4|108161.9|108111.9|108155.3|108105.3|22
1728967350000|2024-10-15 04:42:30|108158.3|108108.3|108159.4|108109.4|108160|108110|108155.3|108105.3|14
1728967360000|2024-10-15 04:42:40|108156.1|108106.1|108162.3|108112.3|108164.7|108114.7|108156.1|108106.1|17
1728967370000|2024-10-15 04:42:50|108162.5|108112.5|108159.1|108109.1|108162.5|108112.5|108158.9|108108.9|16
1728967380000|2024-10-15 04:43:00|108162.5|108112.5|108159.3|108109.3|108163.8|108113.8|108156.4|108106.4|22
1728967390000|2024-10-15 04:43:10|108159.1|108109.1|108159.4|108109.4|108161.7|108111.7|108155.6|108105.6|18
1728967400000|2024-10-15 04:43:20|108156.2|108106.2|108156.8|108106.8|108160.2|108110.2|108155.1|108105.1|23
1728967410000|2024-10-15 04:43:30|108158|108108|108158.7|108108.7|108158.8|108108.8|108155.1|108105.1|16
1728967420000|2024-10-15 04:43:40|108158.6|108108.6|108162|108112|108166.5|108116.5|108155.5|108105.5|20
1728967430000|2024-10-15 04:43:50|108161.8|108111.8|108157.7|108107.7|108161.8|108111.8|108156.6|108106.6|24
1728967440000|2024-10-15 04:44:00|108157.9|108107.9|108160|108110|108162.6|108112.6|108157.9|108107.9|16
1728967450000|2024-10-15 04:44:10|108163.4|108113.4|108164.5|108114.5|108164.5|108114.5|108157.8|108107.8|19
1728967460000|2024-10-15 04:44:20|108161|108111|108162.7|108112.7|108164.7|108114.7|108158.9|108108.9|18
1728967470000|2024-10-15 04:44:30|108162.6|108112.6|108162.8|108112.8|108166.2|108116.2|108160.5|108110.5|22
1728967480000|2024-10-15 04:44:40|108166.4|108116.4|108162.4|108112.4|108169.9|108119.9|108161.2|108111.2|41
1728967490000|2024-10-15 04:44:50|108162.3|108112.3|108175.3|108125.3|108178.2|108128.2|108161.5|108111.5|27
1728967500000|2024-10-15 04:45:00|108175.1|108125.1|108164.9|108114.9|108175.1|108125.1|108160.9|108110.9|19
1728967510000|2024-10-15 04:45:10|108161.3|108111.3|108160.7|108110.7|108165.1|108115.1|108160.7|108110.7|15
1728967520000|2024-10-15 04:45:20|108164.2|108114.2|108163.6|108113.6|108164.4|108114.4|108163.2|108113.2|11
1728967530000|2024-10-15 04:45:30|108163.4|108113.4|108162.2|108112.2|108165.3|108115.3|108161.8|108111.8|11
1728967540000|2024-10-15 04:45:40|108162.4|108112.4|108162.3|108112.3|108162.6|108112.6|108162|108112|10
1728967550000|2024-10-15 04:45:50|108162.2|108112.2|108160.5|108110.5|108165.8|108115.8|108156.8|108106.8|14
1728967560000|2024-10-15 04:46:00|108161|108111|108162.9|108112.9|108163.9|108113.9|108160.8|108110.8|10
1728967570000|2024-10-15 04:46:10|108163.2|108113.2|108162.6|108112.6|108163.2|108113.2|108161.3|108111.3|8
1728967580000|2024-10-15 04:46:20|108162.7|108112.7|108162.2|108112.2|108165|108115|108161.5|108111.5|10
1728967590000|2024-10-15 04:46:30|108162.3|108112.3|108162.2|108112.2|108165.1|108115.1|108161.9|108111.9|9
1728967600000|2024-10-15 04:46:40|108162.1|108112.1|108162.4|108112.4|108165.5|108115.5|108162|108112|12
1728967610000|2024-10-15 04:46:50|108162.3|108112.3|108163.6|108113.6|108164.7|108114.7|108161.2|108111.2|13
1728967620000|2024-10-15 04:47:00|108164.1|108114.1|108164.5|108114.5|108164.5|108114.5|108163.9|108113.9|7
1728967630000|2024-10-15 04:47:10|108164.4|108114.4|108164.3|108114.3|108164.5|108114.5|108164|108114|7
1728967640000|2024-10-15 04:47:20|108164.6|108114.6|108163.3|108113.3|108164.6|108114.6|108163.3|108113.3|7
1728967650000|2024-10-15 04:47:30|108163.8|108113.8|108163.7|108113.7|108164.1|108114.1|108162.5|108112.5|13
1728967660000|2024-10-15 04:47:40|108163.5|108113.5|108164.4|108114.4|108164.4|108114.4|108162.2|108112.2|10
1728967670000|2024-10-15 04:47:50|108164.3|108114.3|108166|108116|108166|108116|108164|108114|12
1728967680000|2024-10-15 04:48:00|108165.9|108115.9|108164.7|108114.7|108165.9|108115.9|108164.6|108114.6|8
1728967690000|2024-10-15 04:48:10|108165.8|108115.8|108165.3|108115.3|108167.3|108117.3|108165.3|108115.3|13
1728967700000|2024-10-15 04:48:20|108164.9|108114.9|108165.1|108115.1|108165.3|108115.3|108163.7|108113.7|14
1728967710000|2024-10-15 04:48:30|108165.2|108115.2|108165.7|108115.7|108165.7|108115.7|108163.7|108113.7|9
1728967720000|2024-10-15 04:48:40|108165.5|108115.5|108161.3|108111.3|108165.7|108115.7|108161.1|108111.1|16
1728967730000|2024-10-15 04:48:50|108161.1|108111.1|108166.3|108116.3|108166.7|108116.7|108159.8|108109.8|20
1728967740000|2024-10-15 04:49:00|108165.9|108115.9|108162.5|108112.5|108168.8|108118.8|108162.5|108112.5|21
1728967750000|2024-10-15 04:49:10|108165.7|108115.7|108167|108117|108168.6|108118.6|108163.1|108113.1|19
1728967760000|2024-10-15 04:49:20|108166.8|108116.8|108168.9|108118.9|108168.9|108118.9|108162.2|108112.2|20
1728967770000|2024-10-15 04:49:30|108168.6|108118.6|108167.3|108117.3|108168.6|108118.6|108167|108117|11
1728967780000|2024-10-15 04:49:40|108167.2|108117.2|108166.5|108116.5|108169.9|108119.9|108163.3|108113.3|23
1728967790000|2024-10-15 04:49:50|108166.4|108116.4|108167|108117|108169.4|108119.4|108163.4|108113.4|11
1728967800000|2024-10-15 04:50:00|108166.4|108116.4|108161.3|108111.3|108166.4|108116.4|108161|108111|12
1728967810000|2024-10-15 04:50:10|108161|108111|108161.5|108111.5|108162.1|108112.1|108160.6|108110.6|13
1728967820000|2024-10-15 04:50:20|108164.6|108114.6|108163.8|108113.8|108165.5|108115.5|108161.7|108111.7|16
1728967830000|2024-10-15 04:50:30|108164|108114|108163.2|108113.2|108165|108115|108162.6|108112.6|16
1728967840000|2024-10-15 04:50:40|108163.1|108113.1|108161.2|108111.2|108163.3|108113.3|108160.8|108110.8|11
1728967850000|2024-10-15 04:50:50|108161.1|108111.1|108162.4|108112.4|108165.5|108115.5|108161|108111|17
1728967860000|2024-10-15 04:51:00|108165.6|108115.6|108165.1|108115.1|108167.9|108117.9|108162.3|108112.3|10
1728967870000|2024-10-15 04:51:10|108165.4|108115.4|108165.3|108115.3|108167.2|108117.2|108164.7|108114.7|20
1728967880000|2024-10-15 04:51:20|108164.6|108114.6|108162.7|108112.7|108165.3|108115.3|108162.6|108112.6|18
1728967890000|2024-10-15 04:51:30|108162.5|108112.5|108163.1|108113.1|108165.8|108115.8|108159.7|108109.7|14
1728967900000|2024-10-15 04:51:40|108163.3|108113.3|108166.7|108116.7|108168.8|108118.8|108159.8|108109.8|13
1728967910000|2024-10-15 04:51:50|108166.9|108116.9|108165.3|108115.3|108166.9|108116.9|108165.3|108115.3|13
1728967920000|2024-10-15 04:52:00|108165.2|108115.2|108167.3|108117.3|108167.3|108117.3|108165.2|108115.2|6
1728967930000|2024-10-15 04:52:10|108167.2|108117.2|108162.5|108112.5|108167.3|108117.3|108161.7|108111.7|18
1728967940000|2024-10-15 04:52:20|108163.2|108113.2|108163.1|108113.1|108163.7|108113.7|108162.1|108112.1|17
1728967950000|2024-10-15 04:52:30|108163.5|108113.5|108166.6|108116.6|108166.6|108116.6|108163.5|108113.5|14
1728967960000|2024-10-15 04:52:40|108163.8|108113.8|108167.1|108117.1|108167.1|108117.1|108161.9|108111.9|21
1728967970000|2024-10-15 04:52:50|108164|108114|108162.9|108112.9|108167.3|108117.3|108162.9|108112.9|19
1728967980000|2024-10-15 04:53:00|108165.9|108115.9|108164.1|108114.1|108167.4|108117.4|108164.1|108114.1|15
1728967990000|2024-10-15 04:53:10|108164.4|108114.4|108167.2|108117.2|108169|108119|108163.9|108113.9|19
1728968000000|2024-10-15 04:53:20|108166.9|108116.9|108164.3|108114.3|108167|108117|108163.4|108113.4|20
1728968010000|2024-10-15 04:53:30|108164.2|108114.2|108163.9|108113.9|108164.4|108114.4|108163.5|108113.5|15
1728968020000|2024-10-15 04:53:40|108163.4|108113.4|108164.1|108114.1|108166.9|108116.9|108163.4|108113.4|18
1728968030000|2024-10-15 04:53:50|108163.8|108113.8|108160.5|108110.5|108166.4|108116.4|108160.4|108110.4|18
1728968040000|2024-10-15 04:54:00|108160.1|108110.1|108160.9|108110.9|108163.7|108113.7|108160.1|108110.1|16
1728968050000|2024-10-15 04:54:10|108164.1|108114.1|108163.8|108113.8|108164.1|108114.1|108160.8|108110.8|12
1728968060000|2024-10-15 04:54:20|108166.9|108116.9|108165.7|108115.7|108167.1|108117.1|108161.9|108111.9|24
1728968070000|2024-10-15 04:54:30|108165.6|108115.6|108164.6|108114.6|108166.1|108116.1|108162.3|108112.3|17
1728968080000|2024-10-15 04:54:40|108164|108114|108165.2|108115.2|108167.5|108117.5|108160.3|108110.3|22
1728968090000|2024-10-15 04:54:50|108165.1|108115.1|108162.7|108112.7|108165.4|108115.4|108161.9|108111.9|19
1728968100000|2024-10-15 04:55:00|108163.2|108113.2|108165.5|108115.5|108167.6|108117.6|108162.8|108112.8|16
1728968110000|2024-10-15 04:55:10|108165.4|108115.4|108163.4|108113.4|108165.6|108115.6|108161.7|108111.7|14
1728968120000|2024-10-15 04:55:20|108163.3|108113.3|108163.7|108113.7|108163.8|108113.8|108163.1|108113.1|9
1728968130000|2024-10-15 04:55:30|108163.5|108113.5|108163|108113|108166|108116|108161.7|108111.7|20
1728968140000|2024-10-15 04:55:40|108166.1|108116.1|108163|108113|108166.4|108116.4|108157.8|108107.8|21
1728968150000|2024-10-15 04:55:50|108162.6|108112.6|108161.3|108111.3|108162.6|108112.6|108157.7|108107.7|15
1728968160000|2024-10-15 04:56:00|108164.5|108114.5|108163.6|108113.6|108164.5|108114.5|108160.8|108110.8|13
1728968170000|2024-10-15 04:56:10|108164.1|108114.1|108163.3|108113.3|108167.2|108117.2|108157.5|108107.5|30
1728968180000|2024-10-15 04:56:20|108163.1|108113.1|108163.7|108113.7|108166.3|108116.3|108159.9|108109.9|18
1728968190000|2024-10-15 04:56:30|108166.6|108116.6|108163|108113|108169|108119|108159.9|108109.9|33
1728968200000|2024-10-15 04:56:40|108163.1|108113.1|108160.8|108110.8|108166.4|108116.4|108160|108110|26
1728968210000|2024-10-15 04:56:50|108160.5|108110.5|108162.2|108112.2|108168.5|108118.5|108159.5|108109.5|24
1728968220000|2024-10-15 04:57:00|108162.4|108112.4|108159.6|108109.6|108165.6|108115.6|108158.9|108108.9|21
1728968230000|2024-10-15 04:57:10|108156.3|108106.3|108163.5|108113.5|108167|108117|108156.3|108106.3|24
1728968240000|2024-10-15 04:57:20|108162.2|108112.2|108160.9|108110.9|108166.7|108116.7|108160.9|108110.9|24
1728968250000|2024-10-15 04:57:30|108159.6|108109.6|108162.9|108112.9|108166|108116|108156.6|108106.6|19
1728968260000|2024-10-15 04:57:40|108166|108116|108163.1|108113.1|108166.2|108116.2|108159.1|108109.1|19
1728968270000|2024-10-15 04:57:50|108161.9|108111.9|108161.3|108111.3|108163.2|108113.2|108158.7|108108.7|13
1728968280000|2024-10-15 04:58:00|108158.1|108108.1|108163|108113|108166.1|108116.1|108158|108108|13
1728968290000|2024-10-15 04:58:10|108166.1|108116.1|108161|108111|108166.1|108116.1|108158.2|108108.2|14
1728968300000|2024-10-15 04:58:20|108159.7|108109.7|108162.2|108112.2|108164.5|108114.5|108159.7|108109.7|17
1728968310000|2024-10-15 04:58:30|108165.1|108115.1|108160.1|108110.1|108165.1|108115.1|108156.7|108106.7|15
1728968320000|2024-10-15 04:58:40|108159.8|108109.8|108162.5|108112.5|108165.9|108115.9|108158.1|108108.1|17
1728968330000|2024-10-15 04:58:50|108162.9|108112.9|108168.6|108118.6|108168.6|108118.6|108162.9|108112.9|11
1728968340000|2024-10-15 04:59:00|108165.6|108115.6|108164.6|108114.6|108170.1|108120.1|108161.4|108111.4|19
1728968350000|2024-10-15 04:59:10|108163.9|108113.9|108163|108113|108166.6|108116.6|108159.1|108109.1|23
1728968360000|2024-10-15 04:59:20|108164.8|108114.8|108164.7|108114.7|108169.2|108119.2|108164.5|108114.5|13
1728968370000|2024-10-15 04:59:30|108165.4|108115.4|108165.2|108115.2|108168.7|108118.7|108165|108115|12
1728968380000|2024-10-15 04:59:40|108165.3|108115.3|108167.7|108117.7|108168.6|108118.6|108164.5|108114.5|7
1728968390000|2024-10-15 04:59:50|108165|108115|108167.8|108117.8|108168.2|108118.2|108164.5|108114.5|10
1728968400000|2024-10-15 05:00:00|108164.6|108114.6|108179.8|108129.8|108183.5|108133.5|108164.5|108114.5|25
1728968410000|2024-10-15 05:00:10|108183.2|108133.2|108185.8|108135.8|108189.5|108139.5|108182.1|108132.1|27
1728968420000|2024-10-15 05:00:20|108185.6|108135.6|108187.9|108137.9|108188.5|108138.5|108184.1|108134.1|15
1728968430000|2024-10-15 05:00:30|108188.3|108138.3|108189|108139|108189|108139|108186.8|108136.8|18
1728968440000|2024-10-15 05:00:40|108188.6|108138.6|108191|108141|108191|108141|108186.7|108136.7|20
1728968450000|2024-10-15 05:00:50|108191.7|108141.7|108188.7|108138.7|108191.7|108141.7|108188.7|108138.7|20
1728968460000|2024-10-15 05:01:00|108188.8|108138.8|108189|108139|108191.2|108141.2|108187.9|108137.9|23
1728968470000|2024-10-15 05:01:10|108190|108140|108185|108135|108190|108140|108184.8|108134.8|18
1728968480000|2024-10-15 05:01:20|108186.3|108136.3|108187.5|108137.5|108188.3|108138.3|108186.2|108136.2|15
1728968490000|2024-10-15 05:01:30|108187.3|108137.3|108191.7|108141.7|108191.7|108141.7|108186.9|108136.9|11
1728968500000|2024-10-15 05:01:40|108192.2|108142.2|108192.3|108142.3|108192.3|108142.3|108192.2|108142.2|2
1728968510000|2024-10-15 05:01:50|108192.5|108142.5|108192.4|108142.4|108195.4|108145.4|108192.4|108142.4|8
1728968520000|2024-10-15 05:02:00|108192.3|108142.3|108190|108140|108192.3|108142.3|108188.8|108138.8|8
1728968530000|2024-10-15 05:02:10|108190.5|108140.5|108189.4|108139.4|108192|108142|108188.3|108138.3|13
1728968540000|2024-10-15 05:02:20|108189.9|108139.9|108189|108139|108190.1|108140.1|108189|108139|6
1728968550000|2024-10-15 05:02:30|108189.1|108139.1|108188.8|108138.8|108189.1|108139.1|108188.5|108138.5|7
1728968560000|2024-10-15 05:02:40|108188.2|108138.2|108188.7|108138.7|108188.8|108138.8|108188.1|108138.1|8
1728968570000|2024-10-15 05:02:50|108188.8|108138.8|108188.9|108138.9|108188.9|108138.9|108187.7|108137.7|6
1728968580000|2024-10-15 05:03:00|108188.7|108138.7|108190|108140|108190.5|108140.5|108188.3|108138.3|9
1728968590000|2024-10-15 05:03:10|108190.4|108140.4|108192.5|108142.5|108193|108143|108190.4|108140.4|7
1728968600000|2024-10-15 05:03:20|108191.2|108141.2|108192.4|108142.4|108193.2|108143.2|108191.2|108141.2|22
1728968610000|2024-10-15 05:03:30|108192.5|108142.5|108191.6|108141.6|108192.8|108142.8|108190.2|108140.2|27
1728968620000|2024-10-15 05:03:40|108190.6|108140.6|108191.5|108141.5|108192.5|108142.5|108190.6|108140.6|20
1728968630000|2024-10-15 05:03:50|108190.4|108140.4|108191.5|108141.5|108191.5|108141.5|108189.9|108139.9|18
1728968640000|2024-10-15 05:04:00|108188.4|108138.4|108192.9|108142.9|108192.9|108142.9|108187.3|108137.3|28
1728968650000|2024-10-15 05:04:10|108194|108144|108192.7|108142.7|108194.6|108144.6|108191.9|108141.9|11
1728968660000|2024-10-15 05:04:20|108192.6|108142.6|108192.5|108142.5|108193.5|108143.5|108192.5|108142.5|7
1728968670000|2024-10-15 05:04:30|108192.4|108142.4|108205.7|108155.7|108205.7|108155.7|108192.4|108142.4|36
1728968680000|2024-10-15 05:04:40|108204.6|108154.6|108206.6|108156.6|108206.6|108156.6|108203.6|108153.6|47
1728968690000|2024-10-15 05:04:50|108205.3|108155.3|108210.4|108160.4|108210.4|108160.4|108202.2|108152.2|30
1728968700000|2024-10-15 05:05:00|108212.2|108162.2|108211.1|108161.1|108212.2|108162.2|108211.1|108161.1|4
1728968710000|2024-10-15 05:05:10|108211|108161|108217.2|108167.2|108217.4|108167.4|108210.4|108160.4|15
1728968720000|2024-10-15 05:05:20|108217.6|108167.6|108217.4|108167.4|108218.8|108168.8|108217.4|108167.4|10
1728968730000|2024-10-15 05:05:30|108218.6|108168.6|108216.9|108166.9|108218.6|108168.6|108216.9|108166.9|16
1728968740000|2024-10-15 05:05:40|108218.1|108168.1|108218.4|108168.4|108218.4|108168.4|108217.1|108167.1|8
1728968750000|2024-10-15 05:05:50|108217.2|108167.2|108214.6|108164.6|108218.5|108168.5|108213.2|108163.2|18
1728968760000|2024-10-15 05:06:00|108216.9|108166.9|108221.5|108171.5|108224.3|108174.3|108215.6|108165.6|27
1728968770000|2024-10-15 05:06:10|108221.4|108171.4|108238.1|108188.1|108241.5|108191.5|108217.4|108167.4|32
1728968780000|2024-10-15 05:06:20|108238.5|108188.5|108241.9|108191.9|108244.9|108194.9|108238.5|108188.5|18
1728968790000|2024-10-15 05:06:30|108243.8|108193.8|108235.6|108185.6|108245.4|108195.4|108230.5|108180.5|20
1728968800000|2024-10-15 05:06:40|108235.9|108185.9|108237.1|108187.1|108238.1|108188.1|108230.3|108180.3|20
1728968810000|2024-10-15 05:06:50|108232.8|108182.8|108238.3|108188.3|108240.1|108190.1|108232.8|108182.8|18
1728968820000|2024-10-15 05:07:00|108241.3|108191.3|108229.1|108179.1|108241.3|108191.3|108229|108179|17
1728968830000|2024-10-15 05:07:10|108229.4|108179.4|108225.3|108175.3|108229.4|108179.4|108225.3|108175.3|13
1728968840000|2024-10-15 05:07:20|108225.4|108175.4|108226|108176|108231.3|108181.3|108223.1|108173.1|13
1728968850000|2024-10-15 05:07:30|108226.9|108176.9|108237.7|108187.7|108237.7|108187.7|108226.9|108176.9|17
1728968860000|2024-10-15 05:07:40|108237.6|108187.6|108242.5|108192.5|108243.1|108193.1|108233|108183|20
1728968870000|2024-10-15 05:07:50|108242|108192|108241.8|108191.8|108242.1|108192.1|108240|108190|10
1728968880000|2024-10-15 05:08:00|108241.9|108191.9|108246.8|108196.8|108251.9|108201.9|108241.9|108191.9|17
1728968890000|2024-10-15 05:08:10|108250.5|108200.5|108248.7|108198.7|108251.6|108201.6|108243.2|108193.2|16
1728968900000|2024-10-15 05:08:20|108248.4|108198.4|108248.6|108198.6|108252.7|108202.7|108245.4|108195.4|15
1728968910000|2024-10-15 05:08:30|108252.7|108202.7|108247.6|108197.6|108255.7|108205.7|108247.6|108197.6|19
1728968920000|2024-10-15 05:08:40|108250|108200|108255.4|108205.4|108255.4|108205.4|108245.1|108195.1|10
1728968930000|2024-10-15 05:08:50|108251.1|108201.1|108250.4|108200.4|108254.5|108204.5|108249.7|108199.7|7
1728968940000|2024-10-15 05:09:00|108250.6|108200.6|108256.7|108206.7|108259.4|108209.4|108246.6|108196.6|19
1728968950000|2024-10-15 05:09:10|108256.9|108206.9|108255.9|108205.9|108257.1|108207.1|108254.5|108204.5|17
1728968960000|2024-10-15 05:09:20|108255.8|108205.8|108253.3|108203.3|108257.6|108207.6|108253.3|108203.3|19
1728968970000|2024-10-15 05:09:30|108252.9|108202.9|108253|108203|108253|108203|108252.4|108202.4|9
1728968980000|2024-10-15 05:09:40|108252.7|108202.7|108253.4|108203.4|108253.9|108203.9|108249.7|108199.7|16
1728968990000|2024-10-15 05:09:50|108253.5|108203.5|108254.4|108204.4|108256.4|108206.4|108251.8|108201.8|15
1728969000000|2024-10-15 05:10:00|108254.5|108204.5|108252.7|108202.7|108255.1|108205.1|108252.7|108202.7|14
1728969010000|2024-10-15 05:10:10|108252.8|108202.8|108273|108223|108274.1|108224.1|108252.8|108202.8|29
1728969020000|2024-10-15 05:10:20|108272.8|108222.8|108274|108224|108274.4|108224.4|108272.4|108222.4|17
1728969030000|2024-10-15 05:10:30|108273.8|108223.8|108269|108219|108273.8|108223.8|108269|108219|24
1728969040000|2024-10-15 05:10:40|108273|108223|108271.2|108221.2|108273|108223|108267.9|108217.9|20
1728969050000|2024-10-15 05:10:50|108271|108221|108251.1|108201.1|108271|108221|108251.1|108201.1|19
1728969060000|2024-10-15 05:11:00|108251.6|108201.6|108251.3|108201.3|108251.6|108201.6|108251.1|108201.1|3
1728969070000|2024-10-15 05:11:10|108250.9|108200.9|108249.5|108199.5|108250.9|108200.9|108249.5|108199.5|5
1728969080000|2024-10-15 05:11:20|108248.9|108198.9|108248.4|108198.4|108250.9|108200.9|108248.4|108198.4|11
1728969090000|2024-10-15 05:11:30|108248.6|108198.6|108251|108201|108251.2|108201.2|108246.1|108196.1|11
1728969100000|2024-10-15 05:11:40|108251.2|108201.2|108251.5|108201.5|108255.4|108205.4|108250.6|108200.6|16
1728969110000|2024-10-15 05:11:50|108252.8|108202.8|108250.7|108200.7|108254.2|108204.2|108248.8|108198.8|14
1728969120000|2024-10-15 05:12:00|108251.2|108201.2|108250.8|108200.8|108255.1|108205.1|108245|108195|19
1728969130000|2024-10-15 05:12:10|108248.8|108198.8|108250.6|108200.6|108251.4|108201.4|108247.7|108197.7|13
1728969140000|2024-10-15 05:12:20|108258.2|108208.2|108249.6|108199.6|108258.2|108208.2|108245.9|108195.9|30
1728969150000|2024-10-15 05:12:30|108248.4|108198.4|108251|108201|108252.7|108202.7|108244.1|108194.1|27
1728969160000|2024-10-15 05:12:40|108251.3|108201.3|108251.3|108201.3|108252.2|108202.2|108250.5|108200.5|16
1728969170000|2024-10-15 05:12:50|108251.5|108201.5|108249.9|108199.9|108253.1|108203.1|108249.9|108199.9|27
1728969180000|2024-10-15 05:13:00|108250.9|108200.9|108251.6|108201.6|108254.2|108204.2|108246.7|108196.7|33
1728969190000|2024-10-15 05:13:10|108252.3|108202.3|108252.3|108202.3|108256.4|108206.4|108245.4|108195.4|39
1728969200000|2024-10-15 05:13:20|108251.4|108201.4|108249.7|108199.7|108253.5|108203.5|108246.9|108196.9|25
1728969210000|2024-10-15 05:13:30|108253.5|108203.5|108253|108203|108254.2|108204.2|108246.7|108196.7|31
1728969220000|2024-10-15 05:13:40|108255.7|108205.7|108252.6|108202.6|108256|108206|108251.8|108201.8|30
1728969230000|2024-10-15 05:13:50|108252.5|108202.5|108247.7|108197.7|108252.5|108202.5|108247.7|108197.7|21
1728969240000|2024-10-15 05:14:00|108246.9|108196.9|108250.8|108200.8|108250.8|108200.8|108246.1|108196.1|27
1728969250000|2024-10-15 05:14:10|108250.6|108200.6|108249|108199|108250.6|108200.6|108247|108197|26
1728969260000|2024-10-15 05:14:20|108248.7|108198.7|108252.9|108202.9|108252.9|108202.9|108248.6|108198.6|16
1728969270000|2024-10-15 05:14:30|108253|108203|108249.2|108199.2|108253.9|108203.9|108248.3|108198.3|16
1728969280000|2024-10-15 05:14:40|108248.1|108198.1|108248.8|108198.8|108248.9|108198.9|108247.5|108197.5|10
1728969290000|2024-10-15 05:14:50|108247.6|108197.6|108248.1|108198.1|108248.7|108198.7|108244.2|108194.2|27
1728969300000|2024-10-15 05:15:00|108248.8|108198.8|108247.7|108197.7|108248.8|108198.8|108244.5|108194.5|25
1728969310000|2024-10-15 05:15:10|108248.2|108198.2|108248.7|108198.7|108248.7|108198.7|108248.2|108198.2|9
1728969320000|2024-10-15 05:15:20|108248.6|108198.6|108245.5|108195.5|108249.3|108199.3|108245.5|108195.5|12
1728969330000|2024-10-15 05:15:30|108246.5|108196.5|108251.9|108201.9|108252.1|108202.1|108246.1|108196.1|13
1728969340000|2024-10-15 05:15:40|108252|108202|108247.9|108197.9|108252|108202|108245.5|108195.5|30
1728969350000|2024-10-15 05:15:50|108246.8|108196.8|108249.1|108199.1|108249.1|108199.1|108245.1|108195.1|11
1728969360000|2024-10-15 05:16:00|108250.1|108200.1|108254.1|108204.1|108254.8|108204.8|108246.6|108196.6|25
1728969370000|2024-10-15 05:16:10|108254.2|108204.2|108254.7|108204.7|108259.4|108209.4|108253.3|108203.3|23
1728969380000|2024-10-15 05:16:20|108254.4|108204.4|108255.6|108205.6|108259.3|108209.3|108253.1|108203.1|29
1728969390000|2024-10-15 05:16:30|108259.1|108209.1|108256.9|108206.9|108261.3|108211.3|108254|108204|24
1728969400000|2024-10-15 05:16:40|108259|108209|108255.7|108205.7|108260.4|108210.4|108254.1|108204.1|12
1728969410000|2024-10-15 05:16:50|108254.2|108204.2|108254|108204|108257.4|108207.4|108254|108204|13
1728969420000|2024-10-15 05:17:00|108252.6|108202.6|108254.7|108204.7|108255.5|108205.5|108250.1|108200.1|14
1728969430000|2024-10-15 05:17:10|108255.1|108205.1|108250.5|108200.5|108255.1|108205.1|108250.3|108200.3|9
1728969440000|2024-10-15 05:17:20|108250.1|108200.1|108248.9|108198.9|108250.1|108200.1|108248.9|108198.9|7
1728969450000|2024-10-15 05:17:30|108248.6|108198.6|108248.4|108198.4|108248.8|108198.8|108247.9|108197.9|6
1728969460000|2024-10-15 05:17:40|108248.1|108198.1|108249.5|108199.5|108251|108201|108247.1|108197.1|22
1728969470000|2024-10-15 05:17:50|108248.3|108198.3|108247.2|108197.2|108249.6|108199.6|108245.2|108195.2|36
1728969480000|2024-10-15 05:18:00|108247.3|108197.3|108248.3|108198.3|108250.1|108200.1|108246.7|108196.7|31
1728969490000|2024-10-15 05:18:10|108249.5|108199.5|108250.2|108200.2|108253.4|108203.4|108248|108198|26
1728969500000|2024-10-15 05:18:20|108250.4|108200.4|108255.3|108205.3|108255.5|108205.5|108249.3|108199.3|20
1728969510000|2024-10-15 05:18:30|108255.1|108205.1|108256.4|108206.4|108257.7|108207.7|108253.8|108203.8|21
1728969520000|2024-10-15 05:18:40|108256.5|108206.5|108268|108218|108268|108218|108254.4|108204.4|22
1728969530000|2024-10-15 05:18:50|108268.2|108218.2|108269.1|108219.1|108269.8|108219.8|108266.2|108216.2|19
1728969540000|2024-10-15 05:19:00|108269.2|108219.2|108268.6|108218.6|108270.3|108220.3|108267.4|108217.4|13
1728969550000|2024-10-15 05:19:10|108268.7|108218.7|108273.2|108223.2|108273.5|108223.5|108268.7|108218.7|28
1728969560000|2024-10-15 05:19:20|108272.2|108222.2|108274.4|108224.4|108274.4|108224.4|108272.2|108222.2|23
1728969570000|2024-10-15 05:19:30|108275.6|108225.6|108274.5|108224.5|108275.9|108225.9|108274.4|108224.4|11
1728969580000|2024-10-15 05:19:40|108274.7|108224.7|108275.4|108225.4|108275.4|108225.4|108274.5|108224.5|5
1728969590000|2024-10-15 05:19:50|108275.2|108225.2|108272.5|108222.5|108276.3|108226.3|108271.2|108221.2|30
1728969600000|2024-10-15 05:20:00|108273.7|108223.7|108277.1|108227.1|108277.3|108227.3|108272.2|108222.2|15
1728969610000|2024-10-15 05:20:10|108277|108227|108271.5|108221.5|108277.8|108227.8|108271.1|108221.1|12
1728969620000|2024-10-15 05:20:20|108271.2|108221.2|108271.7|108221.7|108272.6|108222.6|108270.6|108220.6|20
1728969630000|2024-10-15 05:20:30|108272|108222|108273.7|108223.7|108274.5|108224.5|108272|108222|7
1728969640000|2024-10-15 05:20:40|108273.9|108223.9|108273.2|108223.2|108275|108225|108273.1|108223.1|10
1728969650000|2024-10-15 05:20:50|108273.4|108223.4|108274.2|108224.2|108275.4|108225.4|108272.4|108222.4|12
1728969660000|2024-10-15 05:21:00|108274.4|108224.4|108270.8|108220.8|108275|108225|108269.8|108219.8|23
1728969670000|2024-10-15 05:21:10|108270.6|108220.6|108273.3|108223.3|108274|108224|108270.6|108220.6|9
1728969680000|2024-10-15 05:21:20|108272.2|108222.2|108270.9|108220.9|108274.8|108224.8|108270.9|108220.9|14
1728969690000|2024-10-15 05:21:30|108270.5|108220.5|108271.6|108221.6|108273|108223|108269.1|108219.1|18
1728969700000|2024-10-15 05:21:40|108272.9|108222.9|108275|108225|108275.2|108225.2|108272.1|108222.1|14
1728969710000|2024-10-15 05:21:50|108274.8|108224.8|108275.4|108225.4|108278.6|108228.6|108274.6|108224.6|13
1728969720000|2024-10-15 05:22:00|108275.3|108225.3|108273.6|108223.6|108275.7|108225.7|108271.1|108221.1|17
1728969730000|2024-10-15 05:22:10|108273.7|108223.7|108271.5|108221.5|108273.8|108223.8|108270.5|108220.5|12
1728969740000|2024-10-15 05:22:20|108271.4|108221.4|108269.1|108219.1|108271.7|108221.7|108268.9|108218.9|21
1728969750000|2024-10-15 05:22:30|108270.2|108220.2|108269|108219|108271.5|108221.5|108269|108219|12
1728969760000|2024-10-15 05:22:40|108268.8|108218.8|108272.8|108222.8|108272.8|108222.8|108268.7|108218.7|12
1728969770000|2024-10-15 05:22:50|108273|108223|108274.7|108224.7|108275|108225|108273|108223|11
1728969780000|2024-10-15 05:23:00|108273.2|108223.2|108269.4|108219.4|108273.9|108223.9|108268.2|108218.2|16
1728969790000|2024-10-15 05:23:10|108269.6|108219.6|108267.3|108217.3|108269.7|108219.7|108267.1|108217.1|10
1728969800000|2024-10-15 05:23:20|108267.4|108217.4|108268.3|108218.3|108269.4|108219.4|108267.4|108217.4|8
1728969810000|2024-10-15 05:23:30|108267|108217|108271.2|108221.2|108271.2|108221.2|108266.9|108216.9|11
1728969820000|2024-10-15 05:23:40|108271.6|108221.6|108271.3|108221.3|108271.6|108221.6|108271.3|108221.3|3
1728969830000|2024-10-15 05:23:50|108270.9|108220.9|108269.8|108219.8|108270.9|108220.9|108269.7|108219.7|5
1728969840000|2024-10-15 05:24:00|108269.6|108219.6|108267.5|108217.5|108269.6|108219.6|108267.5|108217.5|8
1728969850000|2024-10-15 05:24:10|108267.6|108217.6|108267.6|108217.6|108267.7|108217.7|108267.5|108217.5|5
1728969860000|2024-10-15 05:24:20|108267.2|108217.2|108266.9|108216.9|108267.2|108217.2|108266.9|108216.9|4
1728969870000|2024-10-15 05:24:30|108267.5|108217.5|108268.5|108218.5|108268.5|108218.5|108266.6|108216.6|8
1728969880000|2024-10-15 05:24:40|108268.6|108218.6|108266.6|108216.6|108268.7|108218.7|108266.6|108216.6|12
1728969890000|2024-10-15 05:24:50|108266.7|108216.7|108266.9|108216.9|108268.7|108218.7|108266.1|108216.1|13
1728969900000|2024-10-15 05:25:00|108266.7|108216.7|108272.3|108222.3|108272.3|108222.3|108266.7|108216.7|10
1728969910000|2024-10-15 05:25:10|108272.4|108222.4|108272.5|108222.5|108272.5|108222.5|108272.4|108222.4|2
1728969920000|2024-10-15 05:25:20|108272.3|108222.3|108272.5|108222.5|108272.5|108222.5|108271.4|108221.4|9
1728969930000|2024-10-15 05:25:30|108272.8|108222.8|108273.7|108223.7|108275.9|108225.9|108272.8|108222.8|9
1728969940000|2024-10-15 05:25:40|108273.6|108223.6|108272.5|108222.5|108273.6|108223.6|108271.4|108221.4|10
1728969950000|2024-10-15 05:25:50|108272.9|108222.9|108273.4|108223.4|108273.4|108223.4|108272.8|108222.8|8
1728969960000|2024-10-15 05:26:00|108273.6|108223.6|108272.8|108222.8|108273.8|108223.8|108272.4|108222.4|11
1728969970000|2024-10-15 05:26:10|108272.9|108222.9|108273.1|108223.1|108273.1|108223.1|108270.6|108220.6|9
1728969980000|2024-10-15 05:26:20|108272.8|108222.8|108275.7|108225.7|108275.9|108225.9|108272.4|108222.4|10
1728969990000|2024-10-15 05:26:30|108275.9|108225.9|108276|108226|108276|108226|108275.8|108225.8|5
1728970000000|2024-10-15 05:26:40|108274.8|108224.8|108273.4|108223.4|108275.9|108225.9|108271.6|108221.6|10
1728970010000|2024-10-15 05:26:50|108273.2|108223.2|108274.4|108224.4|108274.4|108224.4|108272.9|108222.9|12
1728970020000|2024-10-15 05:27:00|108273.2|108223.2|108277.2|108227.2|108277.5|108227.5|108273.2|108223.2|17
1728970030000|2024-10-15 05:27:10|108277.5|108227.5|108273.4|108223.4|108277.5|108227.5|108272.6|108222.6|17
1728970040000|2024-10-15 05:27:20|108272.3|108222.3|108270.6|108220.6|108272.3|108222.3|108268.5|108218.5|12
1728970050000|2024-10-15 05:27:30|108270.5|108220.5|108270.7|108220.7|108270.7|108220.7|108270.1|108220.1|6
1728970060000|2024-10-15 05:27:40|108270.2|108220.2|108270.2|108220.2|108271.6|108221.6|108270.2|108220.2|7
1728970070000|2024-10-15 05:27:50|108269.2|108219.2|108272.4|108222.4|108273.9|108223.9|108269.2|108219.2|11
1728970080000|2024-10-15 05:28:00|108272.6|108222.6|108273.1|108223.1|108273.1|108223.1|108272.6|108222.6|3
1728970090000|2024-10-15 05:28:10|108273.3|108223.3|108274|108224|108274|108224|108272|108222|9
1728970100000|2024-10-15 05:28:20|108274.7|108224.7|108275.9|108225.9|108275.9|108225.9|108274.7|108224.7|9
1728970110000|2024-10-15 05:28:30|108276|108226|108276.2|108226.2|108276.3|108226.3|108276|108226|8
1728970120000|2024-10-15 05:28:40|108276.4|108226.4|108275|108225|108276.6|108226.6|108274.8|108224.8|11
1728970130000|2024-10-15 05:28:50|108274.4|108224.4|108276.1|108226.1|108276.1|108226.1|108272.8|108222.8|13
1728970140000|2024-10-15 05:29:00|108275.9|108225.9|108276.3|108226.3|108276.3|108226.3|108275.5|108225.5|9
1728970150000|2024-10-15 05:29:10|108276.5|108226.5|108344.5|108294.5|108346.7|108296.7|108276.5|108226.5|14
1728970160000|2024-10-15 05:29:20|108344.6|108294.6|108343.3|108293.3|108344.6|108294.6|108343.3|108293.3|5
1728970170000|2024-10-15 05:29:30|108344.4|108294.4|108344.5|108294.5|108345.2|108295.2|108344|108294|8
1728970180000|2024-10-15 05:29:40|108344.4|108294.4|108346|108296|108346|108296|108342.9|108292.9|6
1728970190000|2024-10-15 05:29:50|108345.7|108295.7|108350.6|108300.6|108350.6|108300.6|108345.7|108295.7|10
1728970200000|2024-10-15 05:30:00|108351.7|108301.7|108349.1|108299.1|108353.3|108303.3|108348.1|108298.1|37
1728970210000|2024-10-15 05:30:10|108350.6|108300.6|108355.9|108305.9|108355.9|108305.9|108349.5|108299.5|29
1728970220000|2024-10-15 05:30:20|108355.7|108305.7|108356.7|108306.7|108356.7|108306.7|108354.5|108304.5|9
1728970230000|2024-10-15 05:30:30|108355.4|108305.4|108354.7|108304.7|108355.8|108305.8|108354.6|108304.6|11
1728970240000|2024-10-15 05:30:40|108355.1|108305.1|108357.1|108307.1|108357.1|108307.1|108355.1|108305.1|7
1728970250000|2024-10-15 05:30:50|108357.2|108307.2|108357.6|108307.6|108357.6|108307.6|108357.2|108307.2|3
1728970260000|2024-10-15 05:31:00|108356.9|108306.9|108355|108305|108356.9|108306.9|108354.3|108304.3|12
1728970270000|2024-10-15 05:31:10|108354.3|108304.3|108357.5|108307.5|108357.7|108307.7|108353.7|108303.7|16
1728970280000|2024-10-15 05:31:20|108357.4|108307.4|108357.9|108307.9|108357.9|108307.9|108357.2|108307.2|10
1728970290000|2024-10-15 05:31:30|108357.8|108307.8|108357.6|108307.6|108357.8|108307.8|108357.6|108307.6|3
1728970300000|2024-10-15 05:31:40|108357.7|108307.7|108357.7|108307.7|108357.7|108307.7|108357.3|108307.3|3
1728970310000|2024-10-15 05:31:50|108358.1|108308.1|108360.3|108310.3|108360.3|108310.3|108358.1|108308.1|9
1728970320000|2024-10-15 05:32:00|108360.2|108310.2|108359.5|108309.5|108360.7|108310.7|108359|108309|6
1728970330000|2024-10-15 05:32:10|108359.4|108309.4|108359.3|108309.3|108359.5|108309.5|108359.3|108309.3|3
1728970340000|2024-10-15 05:32:20|108359.8|108309.8|108368|108318|108369.1|108319.1|108359.8|108309.8|13
1728970350000|2024-10-15 05:32:30|108368.1|108318.1|108369.6|108319.6|108369.9|108319.9|108368.1|108318.1|7
1728970360000|2024-10-15 05:32:40|108368.5|108318.5|108367.2|108317.2|108368.5|108318.5|108365.9|108315.9|9
1728970370000|2024-10-15 05:32:50|108367.4|108317.4|108367.7|108317.7|108368.2|108318.2|108367.3|108317.3|5
1728970380000|2024-10-15 05:33:00|108367.8|108317.8|108376.4|108326.4|108376.4|108326.4|108367.8|108317.8|19
1728970390000|2024-10-15 05:33:10|108377.5|108327.5|108379.8|108329.8|108380.2|108330.2|108377.5|108327.5|12
1728970400000|2024-10-15 05:33:20|108378.9|108328.9|108382.7|108332.7|108382.7|108332.7|108378.9|108328.9|6
1728970410000|2024-10-15 05:33:30|108382.1|108332.1|108378.9|108328.9|108382.2|108332.2|108378.9|108328.9|3
1728970420000|2024-10-15 05:33:40|108379.7|108329.7|108375.3|108325.3|108381.6|108331.6|108372.6|108322.6|8
1728970430000|2024-10-15 05:33:50|108375.1|108325.1|108376.3|108326.3|108376.3|108326.3|108375.1|108325.1|4
1728970440000|2024-10-15 05:34:00|108376.2|108326.2|108382.5|108332.5|108382.5|108332.5|108376.2|108326.2|11
1728970450000|2024-10-15 05:34:10|108383|108333|108382.4|108332.4|108383|108333|108382.4|108332.4|4
1728970460000|2024-10-15 05:34:20|108382.5|108332.5|108381.3|108331.3|108382.6|108332.6|108374.9|108324.9|17
1728970470000|2024-10-15 05:34:30|108381.4|108331.4|108384.1|108334.1|108384.1|108334.1|108381.4|108331.4|6
1728970480000|2024-10-15 05:34:40|108384.3|108334.3|108384.4|108334.4|108384.4|108334.4|108383.9|108333.9|3
1728970490000|2024-10-15 05:34:50|108385|108335|108384.4|108334.4|108385.7|108335.7|108384.4|108334.4|7
1728970500000|2024-10-15 05:35:00|108385.7|108335.7|108383.8|108333.8|108385.7|108335.7|108383.8|108333.8|9
1728970510000|2024-10-15 05:35:10|108384.6|108334.6|108387.5|108337.5|108387.5|108337.5|108384.6|108334.6|5
1728970520000|2024-10-15 05:35:20|108397.9|108347.9|108401.2|108351.2|108404.1|108354.1|108397.9|108347.9|31
1728970530000|2024-10-15 05:35:30|108401.3|108351.3|108389.1|108339.1|108403.3|108353.3|108388.6|108338.6|25
1728970540000|2024-10-15 05:35:40|108388.6|108338.6|108387.1|108337.1|108388.6|108338.6|108387.1|108337.1|4
1728970550000|2024-10-15 05:35:50|108386.6|108336.6|108391.8|108341.8|108391.8|108341.8|108386.6|108336.6|7
1728970560000|2024-10-15 05:36:00|108392|108342|108394.1|108344.1|108394.1|108344.1|108391.4|108341.4|9
1728970570000|2024-10-15 05:36:10|108395.5|108345.5|108390.9|108340.9|108403.6|108353.6|108390.9|108340.9|25
1728970580000|2024-10-15 05:36:20|108392.3|108342.3|108396.5|108346.5|108399.1|108349.1|108391.6|108341.6|16
1728970590000|2024-10-15 05:36:30|108396.9|108346.9|108397.5|108347.5|108398.6|108348.6|108394.1|108344.1|18
1728970600000|2024-10-15 05:36:40|108399.9|108349.9|108401.6|108351.6|108401.6|108351.6|108395.4|108345.4|15
1728970610000|2024-10-15 05:36:50|108402|108352|108402.2|108352.2|108402.2|108352.2|108402|108352|3
1728970620000|2024-10-15 05:37:00|108402.3|108352.3|108403|108353|108403.2|108353.2|108401.9|108351.9|6
1728970630000|2024-10-15 05:37:10|108403.1|108353.1|108400.8|108350.8|108403.1|108353.1|108400.8|108350.8|6
1728970640000|2024-10-15 05:37:20|108400.5|108350.5|108400.2|108350.2|108400.5|108350.5|108400.2|108350.2|2
1728970650000|2024-10-15 05:37:30|108399.7|108349.7|108384.2|108334.2|108399.7|108349.7|108382.4|108332.4|11
1728970660000|2024-10-15 05:37:40|108384.8|108334.8|108381.3|108331.3|108384.8|108334.8|108381.3|108331.3|12
1728970670000|2024-10-15 05:37:50|108381.4|108331.4|108381.7|108331.7|108382.6|108332.6|108380.3|108330.3|7
1728970680000|2024-10-15 05:38:00|108381.6|108331.6|108381.7|108331.7|108381.7|108331.7|108381.4|108331.4|3
1728970690000|2024-10-15 05:38:10|108382.3|108332.3|108381.9|108331.9|108382.4|108332.4|108381.9|108331.9|7
1728970700000|2024-10-15 05:38:20|108382.1|108332.1|108381.2|108331.2|108382.1|108332.1|108381.2|108331.2|4
1728970710000|2024-10-15 05:38:30|108380.7|108330.7|108381.7|108331.7|108381.7|108331.7|108380.6|108330.6|5
1728970720000|2024-10-15 05:38:40|108382.1|108332.1|108384.8|108334.8|108384.9|108334.9|108382.1|108332.1|8
1728970730000|2024-10-15 05:38:50|108385.2|108335.2|108387.1|108337.1|108387.1|108337.1|108385.2|108335.2|5
1728970740000|2024-10-15 05:39:00|108386.3|108336.3|108387.6|108337.6|108387.6|108337.6|108385.5|108335.5|6
1728970750000|2024-10-15 05:39:10|108387.7|108337.7|108387.6|108337.6|108387.7|108337.7|108387.1|108337.1|4
1728970760000|2024-10-15 05:39:20|108387.5|108337.5|108384.2|108334.2|108387.5|108337.5|108384.2|108334.2|5
1728970770000|2024-10-15 05:39:30|108384.8|108334.8|108361.9|108311.9|108385|108335|108361|108311|12
1728970780000|2024-10-15 05:39:40|108362|108312|108344.9|108294.9|108362.4|108312.4|108344|108294|12
1728970790000|2024-10-15 05:39:50|108345.2|108295.2|108346.6|108296.6|108346.6|108296.6|108345.2|108295.2|5
1728970800000|2024-10-15 05:40:00|108346.7|108296.7|108346.5|108296.5|108346.7|108296.7|108346.5|108296.5|2
1728970810000|2024-10-15 05:40:10|108347.3|108297.3|108346.4|108296.4|108347.3|108297.3|108346|108296|4
1728970820000|2024-10-15 05:40:20|108345.6|108295.6|108345.3|108295.3|108346.1|108296.1|108344.9|108294.9|9
1728970830000|2024-10-15 05:40:30|108345.6|108295.6|108345.9|108295.9|108346.6|108296.6|108345.3|108295.3|8
1728970840000|2024-10-15 05:40:40|108346.1|108296.1|108348.8|108298.8|108354.6|108304.6|108346.1|108296.1|22
1728970850000|2024-10-15 05:40:50|108349|108299|108348.3|108298.3|108353.2|108303.2|108348.3|108298.3|13
1728970860000|2024-10-15 05:41:00|108348|108298|108307.1|108257.1|108348.6|108298.6|108307.1|108257.1|20
1728970870000|2024-10-15 05:41:10|108310.3|108260.3|108303.2|108253.2|108310.3|108260.3|108302.2|108252.2|33
1728970880000|2024-10-15 05:41:20|108303.4|108253.4|108293.4|108243.4|108307.8|108257.8|108291.1|108241.1|25
1728970890000|2024-10-15 05:41:30|108294.3|108244.3|108292.9|108242.9|108296.3|108246.3|108292.9|108242.9|8
1728970900000|2024-10-15 05:41:40|108292|108242|108274.4|108224.4|108292|108242|108274|108224|19
1728970910000|2024-10-15 05:41:50|108273.8|108223.8|108275.1|108225.1|108275.1|108225.1|108273.5|108223.5|4
1728970920000|2024-10-15 05:42:00|108274.8|108224.8|108274.6|108224.6|108274.8|108224.8|108274.4|108224.4|4
1728970930000|2024-10-15 05:42:10|108274.2|108224.2|108273.5|108223.5|108275.8|108225.8|108273.5|108223.5|15
1728970940000|2024-10-15 05:42:20|108274.3|108224.3|108275|108225|108275|108225|108272|108222|16
1728970950000|2024-10-15 05:42:30|108275.2|108225.2|108272.2|108222.2|108275.5|108225.5|108271.2|108221.2|20
1728970960000|2024-10-15 05:42:40|108272|108222|108270.2|108220.2|108272|108222|108269.2|108219.2|14
1728970970000|2024-10-15 05:42:50|108271.1|108221.1|108271.8|108221.8|108271.8|108221.8|108270.2|108220.2|9
1728970980000|2024-10-15 05:43:00|108271.7|108221.7|108262.5|108212.5|108271.9|108221.9|108262.3|108212.3|23
1728970990000|2024-10-15 05:43:10|108263|108213|108264.8|108214.8|108265.1|108215.1|108262.5|108212.5|11
1728971000000|2024-10-15 05:43:20|108264.4|108214.4|108264.9|108214.9|108265.1|108215.1|108262.9|108212.9|17
1728971010000|2024-10-15 05:43:30|108264.8|108214.8|108264.1|108214.1|108264.8|108214.8|108263.5|108213.5|12
1728971020000|2024-10-15 05:43:40|108264.4|108214.4|108263.6|108213.6|108265.4|108215.4|108263.6|108213.6|7
1728971030000|2024-10-15 05:43:50|108263.7|108213.7|108262.7|108212.7|108263.7|108213.7|108262.7|108212.7|13
1728971040000|2024-10-15 05:44:00|108263.5|108213.5|108261.6|108211.6|108263.8|108213.8|108261.6|108211.6|11
1728971050000|2024-10-15 05:44:10|108261.7|108211.7|108262|108212|108262.1|108212.1|108261.7|108211.7|3
1728971060000|2024-10-15 05:44:20|108261.8|108211.8|108261.5|108211.5|108261.8|108211.8|108261.5|108211.5|3
1728971070000|2024-10-15 05:44:30|108261.6|108211.6|108262.3|108212.3|108262.3|108212.3|108261.6|108211.6|4
1728971080000|2024-10-15 05:44:40|108261.9|108211.9|108259.3|108209.3|108261.9|108211.9|108258|108208|17
1728971090000|2024-10-15 05:44:50|108259.2|108209.2|108260|108210|108261.3|108211.3|108258.9|108208.9|12
1728971100000|2024-10-15 05:45:00|108261.3|108211.3|108258.8|108208.8|108261.3|108211.3|108258.8|108208.8|9
1728971110000|2024-10-15 05:45:10|108257.6|108207.6|108258.8|108208.8|108259.8|108209.8|108257.6|108207.6|11
1728971120000|2024-10-15 05:45:20|108258.5|108208.5|108258.6|108208.6|108258.6|108208.6|108258|108208|5
1728971130000|2024-10-15 05:45:30|108258.7|108208.7|108261|108211|108261|108211|108258.7|108208.7|5
1728971140000|2024-10-15 05:45:40|108261.3|108211.3|108258.8|108208.8|108261.3|108211.3|108258.5|108208.5|8
1728971150000|2024-10-15 05:45:50|108259|108209|108259.5|108209.5|108259.5|108209.5|108259|108209|4
1728971160000|2024-10-15 05:46:00|108259.7|108209.7|108261.1|108211.1|108261.9|108211.9|108259.7|108209.7|8
1728971170000|2024-10-15 05:46:10|108261.3|108211.3|108261|108211|108261.3|108211.3|108260.4|108210.4|8
1728971180000|2024-10-15 05:46:20|108261.4|108211.4|108263.5|108213.5|108263.5|108213.5|108261.4|108211.4|4
1728971190000|2024-10-15 05:46:30|108263.6|108213.6|108267.2|108217.2|108267.2|108217.2|108263.6|108213.6|10
1728971200000|2024-10-15 05:46:40|108266.5|108216.5|108266.4|108216.4|108266.5|108216.5|108266.4|108216.4|2
1728971210000|2024-10-15 05:46:50|108266.3|108216.3|108265.2|108215.2|108266.3|108216.3|108265|108215|5
1728971220000|2024-10-15 05:47:00|108264.5|108214.5|108263.5|108213.5|108264.5|108214.5|108263.4|108213.4|4
1728971230000|2024-10-15 05:47:10|108263.4|108213.4|108262.9|108212.9|108264.6|108214.6|108262.9|108212.9|5
1728971240000|2024-10-15 05:47:20|108262.8|108212.8|108261.4|108211.4|108262.8|108212.8|108261.1|108211.1|5
1728971250000|2024-10-15 05:47:30|108261.3|108211.3|108260.5|108210.5|108261.3|108211.3|108260.5|108210.5|3
1728971260000|2024-10-15 05:47:40|108260.6|108210.6|108262.3|108212.3|108262.3|108212.3|108260.2|108210.2|8
1728971270000|2024-10-15 05:47:50|108262.1|108212.1|108263|108213|108263|108213|108262.1|108212.1|5
1728971280000|2024-10-15 05:48:00|108263.1|108213.1|108262.9|108212.9|108263.1|108213.1|108262.9|108212.9|3
1728971290000|2024-10-15 05:48:10|108262.5|108212.5|108262.3|108212.3|108262.5|108212.5|108262|108212|4
1728971300000|2024-10-15 05:48:20|108262.4|108212.4|108262.5|108212.5|108262.7|108212.7|108262.3|108212.3|5
1728971310000|2024-10-15 05:48:30|108262.2|108212.2|108260.8|108210.8|108262.6|108212.6|108260.8|108210.8|8
1728971320000|2024-10-15 05:48:40|108260.5|108210.5|108259.8|108209.8|108260.5|108210.5|108259.8|108209.8|5
1728971330000|2024-10-15 05:48:50|108259.7|108209.7|108257.7|108207.7|108259.7|108209.7|108256.4|108206.4|10
1728971340000|2024-10-15 05:49:00|108256.7|108206.7|108254.6|108204.6|108256.7|108206.7|108254.4|108204.4|6
1728971350000|2024-10-15 05:49:10|108254.2|108204.2|108254|108204|108254.2|108204.2|108253.2|108203.2|8
1728971360000|2024-10-15 05:49:20|108254.6|108204.6|108255.7|108205.7|108256.4|108206.4|108254.6|108204.6|6
1728971370000|2024-10-15 05:49:30|108255.8|108205.8|108257.4|108207.4|108258.3|108208.3|108255.8|108205.8|9
1728971380000|2024-10-15 05:49:40|108257|108207|108257.9|108207.9|108258.1|108208.1|108257|108207|6
1728971390000|2024-10-15 05:49:50|108258|108208|108257.8|108207.8|108258.3|108208.3|108257.8|108207.8|5
1728971400000|2024-10-15 05:50:00|108257.7|108207.7|108257.8|108207.8|108258|108208|108257.6|108207.6|6
1728971410000|2024-10-15 05:50:10|108258|108208|108257.9|108207.9|108258.1|108208.1|108257.9|108207.9|3
1728971420000|2024-10-15 05:50:20|108257.7|108207.7|108257.2|108207.2|108257.9|108207.9|108257.1|108207.1|8
1728971430000|2024-10-15 05:50:30|108257.1|108207.1|108256.9|108206.9|108257.1|108207.1|108256.1|108206.1|7
1728971440000|2024-10-15 05:50:40|108256.8|108206.8|108253|108203|108257.1|108207.1|108253|108203|12
1728971450000|2024-10-15 05:50:50|108253.4|108203.4|108253.7|108203.7|108254.2|108204.2|108253.4|108203.4|7
1728971460000|2024-10-15 05:51:00|108253.6|108203.6|108253.9|108203.9|108254|108204|108253.6|108203.6|5
1728971470000|2024-10-15 05:51:10|108253.4|108203.4|108252.8|108202.8|108254|108204|108251.4|108201.4|16
1728971480000|2024-10-15 05:51:20|108252.9|108202.9|108252.8|108202.8|108253.1|108203.1|108252.8|108202.8|3
1728971490000|2024-10-15 05:51:30|108252.9|108202.9|108252.5|108202.5|108253.1|108203.1|108251.8|108201.8|6
1728971500000|2024-10-15 05:51:40|108252.2|108202.2|108251|108201|108252.5|108202.5|108250.6|108200.6|5
1728971510000|2024-10-15 05:51:50|108250.2|108200.2|108252.6|108202.6|108253.5|108203.5|108249.8|108199.8|9
1728971520000|2024-10-15 05:52:00|108252.7|108202.7|108254.4|108204.4|108254.8|108204.8|108252.7|108202.7|5
1728971530000|2024-10-15 05:52:10|108254.2|108204.2|108254.7|108204.7|108254.7|108204.7|108254.2|108204.2|2
1728971540000|2024-10-15 05:52:20|108254.2|108204.2|108253.3|108203.3|108254.2|108204.2|108253.3|108203.3|3
1728971550000|2024-10-15 05:52:30|108253|108203|108255|108205|108257|108207|108253|108203|11
1728971560000|2024-10-15 05:52:40|108253.8|108203.8|108252.4|108202.4|108253.8|108203.8|108251.8|108201.8|6
1728971570000|2024-10-15 05:52:50|108253.2|108203.2|108248.2|108198.2|108253.2|108203.2|108248.2|108198.2|13
1728971580000|2024-10-15 05:53:00|108248.9|108198.9|108247.5|108197.5|108249.6|108199.6|108247.5|108197.5|9
1728971590000|2024-10-15 05:53:10|108247.4|108197.4|108247.5|108197.5|108247.5|108197.5|108247.2|108197.2|4
1728971600000|2024-10-15 05:53:20|108247.6|108197.6|108250.7|108200.7|108250.7|108200.7|108247.4|108197.4|9
1728971610000|2024-10-15 05:53:30|108251.4|108201.4|108251.4|108201.4|108251.7|108201.7|108251.2|108201.2|5
1728971620000|2024-10-15 05:53:40|108251.5|108201.5|108251.4|108201.4|108251.5|108201.5|108251.4|108201.4|2
1728971630000|2024-10-15 05:53:50|108251.5|108201.5|108252.9|108202.9|108253.2|108203.2|108251.5|108201.5|7
1728971640000|2024-10-15 05:54:00|108251.5|108201.5|108253.6|108203.6|108253.6|108203.6|108251.1|108201.1|12
1728971650000|2024-10-15 05:54:10|108252.4|108202.4|108254.8|108204.8|108254.8|108204.8|108252.4|108202.4|5
1728971660000|2024-10-15 05:54:20|108255.4|108205.4|108257.5|108207.5|108260.1|108210.1|108253.1|108203.1|17
1728971670000|2024-10-15 05:54:30|108258.3|108208.3|108258.6|108208.6|108258.6|108208.6|108257.9|108207.9|5
1728971680000|2024-10-15 05:54:40|108258.4|108208.4|108258.1|108208.1|108258.7|108208.7|108253.5|108203.5|8
1728971690000|2024-10-15 05:54:50|108258|108208|108258.9|108208.9|108259.1|108209.1|108258|108208|11
1728971700000|2024-10-15 05:55:00|108259|108209|108254.7|108204.7|108259|108209|108253.8|108203.8|21
1728971710000|2024-10-15 05:55:10|108255.1|108205.1|108249|108199|108255.4|108205.4|108244.3|108194.3|15
1728971720000|2024-10-15 05:55:20|108248.5|108198.5|108247.4|108197.4|108249.1|108199.1|108247.4|108197.4|13
1728971730000|2024-10-15 05:55:30|108247.8|108197.8|108248.1|108198.1|108248.1|108198.1|108247.8|108197.8|5
1728971740000|2024-10-15 05:55:40|108248.2|108198.2|108245.2|108195.2|108248.6|108198.6|108244.7|108194.7|18
1728971750000|2024-10-15 05:55:50|108240.1|108190.1|108243.9|108193.9|108245.2|108195.2|108238|108188|17
1728971760000|2024-10-15 05:56:00|108244.1|108194.1|108244.7|108194.7|108245.4|108195.4|108244|108194|8
1728971770000|2024-10-15 05:56:10|108242|108192|108239.7|108189.7|108243.1|108193.1|108239.2|108189.2|10
1728971780000|2024-10-15 05:56:20|108238.9|108188.9|108236.3|108186.3|108238.9|108188.9|108236.3|108186.3|6
1728971790000|2024-10-15 05:56:30|108236.2|108186.2|108236.5|108186.5|108236.5|108186.5|108236.2|108186.2|4
1728971800000|2024-10-15 05:56:40|108236.6|108186.6|108232.3|108182.3|108236.6|108186.6|108232.3|108182.3|8
1728971810000|2024-10-15 05:56:50|108232.4|108182.4|108231.9|108181.9|108232.4|108182.4|108231.9|108181.9|6
1728971820000|2024-10-15 05:57:00|108232|108182|108232.3|108182.3|108232.3|108182.3|108231.2|108181.2|8
1728971830000|2024-10-15 05:57:10|108232.1|108182.1|108232|108182|108232.1|108182.1|108232|108182|2
1728971840000|2024-10-15 05:57:20|108232.1|108182.1|108231.5|108181.5|108232.1|108182.1|108231.5|108181.5|4
1728971850000|2024-10-15 05:57:30|108231.6|108181.6|108231.3|108181.3|108231.6|108181.6|108231.1|108181.1|4
1728971860000|2024-10-15 05:57:40|108230.9|108180.9|108231|108181|108231|108181|108230.9|108180.9|2
1728971870000|2024-10-15 05:57:50|108230.2|108180.2|108230.7|108180.7|108231.1|108181.1|108230.2|108180.2|8
1728971880000|2024-10-15 05:58:00|108230.8|108180.8|108226|108176|108230.9|108180.9|108219.3|108169.3|15
1728971890000|2024-10-15 05:58:10|108225.9|108175.9|108230|108180|108230|108180|108225.9|108175.9|9
1728971900000|2024-10-15 05:58:20|108229.4|108179.4|108227.6|108177.6|108229.4|108179.4|108224.9|108174.9|12
1728971910000|2024-10-15 05:58:30|108227.1|108177.1|108231.3|108181.3|108232|108182|108221.9|108171.9|29
1728971920000|2024-10-15 05:58:40|108231.8|108181.8|108225.7|108175.7|108231.8|108181.8|108225.7|108175.7|18
1728971930000|2024-10-15 05:58:50|108226.3|108176.3|108220.2|108170.2|108228.2|108178.2|108219.5|108169.5|27
1728971940000|2024-10-15 05:59:00|108220.6|108170.6|108215.1|108165.1|108248.7|108171|108213.1|108120.6|49
1728971950000|2024-10-15 05:59:10|108215.4|108165.4|108272.2|108144.1|108272.3|108183.3|108214.3|108116.8|38
1728971960000|2024-10-15 05:59:20|108273.3|108143.7|108278.8|108144.8|108287.6|108179.1|108229.1|108114.1|51
1728971970000|2024-10-15 05:59:30|108292|108118.1|108276.1|108125.6|108292|108153.7|108273.3|108118.1|62
1728971980000|2024-10-15 05:59:40|108276.3|108126.6|108275.5|108127.8|108290.9|108180.7|108230.7|108120.8|57
1728971990000|2024-10-15 05:59:50|108278.4|108149.4|108284|108151.4|108287.4|108189.5|108239.5|108118.8|45
1728972000000|2024-10-15 06:00:00|108286|108149.5|108260.8|108102.3|108313.7|108157.7|108253|108053|64
1728972010000|2024-10-15 06:00:10|108261.1|108105.4|108249.7|108103.3|108267.5|108116.1|108249.3|108098.7|44
1728972020000|2024-10-15 06:00:20|108248.5|108103|108253.7|108105.5|108253.7|108114|108244.3|108097.6|34
1728972030000|2024-10-15 06:00:30|108253.3|108104.7|108249.4|108119.3|108263|108162.2|108207.9|108084.9|57
1728972040000|2024-10-15 06:00:40|108247.7|108121|108201|108151|108253.8|108162.9|108197.7|108098.1|55
1728972050000|2024-10-15 06:00:50|108203.6|108153.6|108244.3|108088.5|108245.7|108154.7|108197.4|108088.5|72
1728972060000|2024-10-15 06:01:00|108239.5|108102.3|108219.4|108169.4|108272.1|108176.8|108203.2|108094.9|65
1728972070000|2024-10-15 06:01:10|108220.7|108170.7|108217.7|108167.7|108281.2|108177.7|108214.1|108114.5|79
1728972080000|2024-10-15 06:01:20|108214.2|108164.2|108210.5|108160.5|108269.2|108176.4|108207.5|108101.9|71
1728972090000|2024-10-15 06:01:30|108210.4|108160.4|108223.8|108173.8|108248.5|108178.7|108209.4|108123.3|78
1728972100000|2024-10-15 06:01:40|108223|108173|108223.1|108173.1|108230.9|108180.9|108212.4|108162.4|68
1728972110000|2024-10-15 06:01:50|108221.9|108171.9|108228.1|108178.1|108234|108184|108211.9|108161.9|77
1728972120000|2024-10-15 06:02:00|108229.4|108179.4|108230.2|108180.2|108232.2|108182.2|108216.8|108166.8|71
1728972130000|2024-10-15 06:02:10|108229.9|108179.9|108225|108175|108232.5|108182.5|108219.9|108169.9|67
1728972140000|2024-10-15 06:02:20|108229.5|108179.5|108229.2|108179.2|108235.5|108185.5|108223.9|108173.9|45
1728972150000|2024-10-15 06:02:30|108229.3|108179.3|108210.6|108160.6|108230.9|108180.9|108200.5|108150.5|74
1728972160000|2024-10-15 06:02:40|108207.3|108157.3|108215.5|108165.5|108216.5|108166.5|108205.1|108155.1|79
1728972170000|2024-10-15 06:02:50|108218.2|108168.2|108226.3|108176.3|108230.7|108180.7|108217.6|108167.6|77
1728972180000|2024-10-15 06:03:00|108226.1|108176.1|108232.1|108182.1|108233|108183|108221.5|108171.5|42
1728972190000|2024-10-15 06:03:10|108230.9|108180.9|108230.7|108180.7|108233.4|108183.4|108228.9|108178.9|25
1728972200000|2024-10-15 06:03:20|108231.4|108181.4|108234.5|108184.5|108236.9|108186.9|108229.1|108179.1|29
1728972210000|2024-10-15 06:03:30|108234.7|108184.7|108237.4|108187.4|108239.7|108189.7|108232.3|108182.3|39
1728972220000|2024-10-15 06:03:40|108237.7|108187.7|108245.2|108195.2|108246.6|108196.6|108236|108186|27
1728972230000|2024-10-15 06:03:50|108245.4|108195.4|108249.2|108199.2|108249.2|108199.2|108245.4|108195.4|20
1728972240000|2024-10-15 06:04:00|108249.6|108199.6|108249.7|108199.7|108250.4|108200.4|108247.8|108197.8|18
1728972250000|2024-10-15 06:04:10|108249.8|108199.8|108260|108210|108262.4|108212.4|108249.7|108199.7|23
1728972260000|2024-10-15 06:04:20|108259.2|108209.2|108254.8|108204.8|108260.4|108210.4|108254.8|108204.8|21
1728972270000|2024-10-15 06:04:30|108254.9|108204.9|108293.4|108243.4|108302.6|108252.6|108254.7|108204.7|38
1728972280000|2024-10-15 06:04:40|108293.2|108243.2|108297.2|108247.2|108300.5|108250.5|108292.6|108242.6|22
1728972290000|2024-10-15 06:04:50|108299.3|108249.3|108295|108245|108299.3|108249.3|108295|108245|20
1728972300000|2024-10-15 06:05:00|108294.4|108244.4|108291.3|108241.3|108294.4|108244.4|108291.3|108241.3|6
1728972310000|2024-10-15 06:05:10|108291.7|108241.7|108288.1|108238.1|108291.7|108241.7|108288|108238|12
1728972320000|2024-10-15 06:05:20|108287.8|108237.8|108283.7|108233.7|108287.8|108237.8|108278.6|108228.6|22
1728972330000|2024-10-15 06:05:30|108283.1|108233.1|108274|108224|108283.1|108233.1|108270.9|108220.9|25
1728972340000|2024-10-15 06:05:40|108274.1|108224.1|108259.7|108209.7|108274.1|108224.1|108259.7|108209.7|15
1728972350000|2024-10-15 06:05:50|108260.3|108210.3|108261.8|108211.8|108266.7|108216.7|108260.3|108210.3|19
1728972360000|2024-10-15 06:06:00|108261.9|108211.9|108221.5|108171.5|108262|108212|108213.2|108163.2|42
1728972370000|2024-10-15 06:06:10|108221.1|108171.1|108230.9|108180.9|108230.9|108180.9|108218|108168|26
1728972380000|2024-10-15 06:06:20|108230.8|108180.8|108228.1|108178.1|108231.8|108181.8|108227.2|108177.2|11
1728972390000|2024-10-15 06:06:30|108228.3|108178.3|108232.5|108182.5|108232.5|108182.5|108228.1|108178.1|9
1728972400000|2024-10-15 06:06:40|108233.1|108183.1|108228.7|108178.7|108233.2|108183.2|108228.7|108178.7|8
1728972410000|2024-10-15 06:06:50|108228.5|108178.5|108228.6|108178.6|108229.7|108179.7|108228.5|108178.5|6
1728972420000|2024-10-15 06:07:00|108228.7|108178.7|108229.4|108179.4|108229.4|108179.4|108228.6|108178.6|9
1728972430000|2024-10-15 06:07:10|108229.2|108179.2|108229.5|108179.5|108231.9|108181.9|108229.2|108179.2|18
1728972440000|2024-10-15 06:07:20|108228.3|108178.3|108229.3|108179.3|108229.3|108179.3|108224.5|108174.5|15
1728972450000|2024-10-15 06:07:30|108229.8|108179.8|108229.4|108179.4|108231|108181|108228.8|108178.8|9
1728972460000|2024-10-15 06:07:40|108229.8|108179.8|108229.9|108179.9|108230|108180|108229.6|108179.6|4
1728972470000|2024-10-15 06:07:50|108230.1|108180.1|108230.9|108180.9|108231.9|108181.9|108230.1|108180.1|9
1728972480000|2024-10-15 06:08:00|108231.1|108181.1|108233|108183|108233|108183|108230.9|108180.9|13
1728972490000|2024-10-15 06:08:10|108233.7|108183.7|108232.3|108182.3|108256.8|108206.8|108232.3|108182.3|31
1728972500000|2024-10-15 06:08:20|108231.4|108181.4|108235.1|108185.1|108235.1|108185.1|108230.5|108180.5|14
1728972510000|2024-10-15 06:08:30|108234.3|108184.3|108233.9|108183.9|108235|108185|108233.9|108183.9|9
1728972520000|2024-10-15 06:08:40|108234.3|108184.3|108233|108183|108234.3|108184.3|108233|108183|9
1728972530000|2024-10-15 06:08:50|108233.1|108183.1|108234.1|108184.1|108234.2|108184.2|108233.1|108183.1|5
1728972540000|2024-10-15 06:09:00|108236.4|108186.4|108236.3|108186.3|108237.6|108187.6|108235.8|108185.8|10
1728972550000|2024-10-15 06:09:10|108236.1|108186.1|108240.3|108190.3|108241.4|108191.4|108235|108185|18
1728972560000|2024-10-15 06:09:20|108240.7|108190.7|108249.4|108199.4|108252.7|108202.7|108240.7|108190.7|23
1728972570000|2024-10-15 06:09:30|108249|108199|108247.9|108197.9|108249|108199|108246.7|108196.7|13
1728972580000|2024-10-15 06:09:40|108248|108198|108245.7|108195.7|108248|108198|108245.7|108195.7|8
1728972590000|2024-10-15 06:09:50|108245.6|108195.6|108241.6|108191.6|108246.3|108196.3|108239.3|108189.3|19
1728972600000|2024-10-15 06:10:00|108242|108192|108240.3|108190.3|108243.9|108193.9|108239.8|108189.8|25
1728972610000|2024-10-15 06:10:10|108240.1|108190.1|108237.9|108187.9|108240.1|108190.1|108237.9|108187.9|14
1728972620000|2024-10-15 06:10:20|108238.5|108188.5|108244.3|108194.3|108247|108197|108238.5|108188.5|19
1728972630000|2024-10-15 06:10:30|108244.5|108194.5|108243.1|108193.1|108244.5|108194.5|108242.5|108192.5|13
1728972640000|2024-10-15 06:10:40|108243.3|108193.3|108241.5|108191.5|108243.3|108193.3|108236.4|108186.4|23
1728972650000|2024-10-15 06:10:50|108242.6|108192.6|108241.9|108191.9|108244.5|108194.5|108241.5|108191.5|10
1728972660000|2024-10-15 06:11:00|108241.3|108191.3|108240.7|108190.7|108242.4|108192.4|108239.5|108189.5|21
1728972670000|2024-10-15 06:11:10|108240.8|108190.8|108242.3|108192.3|108242.4|108192.4|108240.8|108190.8|11
1728972680000|2024-10-15 06:11:20|108242.4|108192.4|108242.4|108192.4|108242.9|108192.9|108242.3|108192.3|11
1728972690000|2024-10-15 06:11:30|108242.7|108192.7|108243.6|108193.6|108243.6|108193.6|108241.9|108191.9|17
1728972700000|2024-10-15 06:11:40|108242.9|108192.9|108250.4|108200.4|108250.4|108200.4|108242.7|108192.7|13
1728972710000|2024-10-15 06:11:50|108251.7|108201.7|108271.3|108221.3|108275.3|108225.3|108251.7|108201.7|30
1728972720000|2024-10-15 06:12:00|108271.4|108221.4|108271.1|108221.1|108273.3|108223.3|108268.2|108218.2|25
1728972730000|2024-10-15 06:12:10|108271|108221|108288.7|108238.7|108288.9|108238.9|108270|108220|32
1728972740000|2024-10-15 06:12:20|108288.5|108238.5|108295.9|108245.9|108297.2|108247.2|108288.5|108238.5|13
1728972750000|2024-10-15 06:12:30|108293|108243|108294.4|108244.4|108297.1|108247.1|108289.9|108239.9|27
1728972760000|2024-10-15 06:12:40|108294.2|108244.2|108306.9|108256.9|108308|108258|108291.3|108241.3|31
1728972770000|2024-10-15 06:12:50|108306.6|108256.6|108302|108252|108306.6|108256.6|108301.7|108251.7|19
1728972780000|2024-10-15 06:13:00|108302.1|108252.1|108307.1|108257.1|108307.8|108257.8|108301.3|108251.3|22
1728972790000|2024-10-15 06:13:10|108307.7|108257.7|108324.7|108274.7|108328.2|108278.2|108304.8|108254.8|30
1728972800000|2024-10-15 06:13:20|108323.7|108273.7|108324.7|108274.7|108324.9|108274.9|108321.9|108271.9|14
1728972810000|2024-10-15 06:13:30|108324.1|108274.1|108337.1|108287.1|108337.1|108287.1|108323|108273|28
1728972820000|2024-10-15 06:13:40|108336.5|108286.5|108336|108286|108336.7|108286.7|108331.7|108281.7|21
1728972830000|2024-10-15 06:13:50|108334.8|108284.8|108338|108288|108341.6|108291.6|108330.6|108280.6|30
1728972840000|2024-10-15 06:14:00|108337.7|108287.7|108317.2|108267.2|108337.7|108287.7|108312.4|108262.4|29
1728972850000|2024-10-15 06:14:10|108316.9|108266.9|108314.8|108264.8|108316.9|108266.9|108314.5|108264.5|6
1728972860000|2024-10-15 06:14:20|108314.7|108264.7|108303.3|108253.3|108314.7|108264.7|108303.3|108253.3|22
1728972870000|2024-10-15 06:14:30|108302.8|108252.8|108297.8|108247.8|108303.9|108253.9|108286|108236|24
1728972880000|2024-10-15 06:14:40|108297.6|108247.6|108300.8|108250.8|108300.8|108250.8|108297.1|108247.1|10
1728972890000|2024-10-15 06:14:50|108298.8|108248.8|108254.8|108204.8|108298.8|108248.8|108254.8|108204.8|36
1728972900000|2024-10-15 06:15:00|108255.4|108205.4|108268.2|108218.2|108268.2|108218.2|108253.6|108203.6|25
1728972910000|2024-10-15 06:15:10|108267.7|108217.7|108272.1|108222.1|108272.1|108222.1|108264.7|108214.7|24
1728972920000|2024-10-15 06:15:20|108272.2|108222.2|108303|108253|108303.7|108253.7|108272.2|108222.2|24
1728972930000|2024-10-15 06:15:30|108303.3|108253.3|108300.9|108250.9|108307.8|108257.8|108300.5|108250.5|23
1728972940000|2024-10-15 06:15:40|108301.3|108251.3|108305.5|108255.5|108305.5|108255.5|108301.3|108251.3|9
1728972950000|2024-10-15 06:15:50|108305.6|108255.6|108305|108255|108305.6|108255.6|108304.8|108254.8|10
1728972960000|2024-10-15 06:16:00|108305.3|108255.3|108310.3|108260.3|108311.3|108261.3|108304.6|108254.6|24
1728972970000|2024-10-15 06:16:10|108310.2|108260.2|108329.7|108279.7|108329.7|108279.7|108310.2|108260.2|26
1728972980000|2024-10-15 06:16:20|108330|108280|108331.7|108281.7|108331.7|108281.7|108330|108280|15
1728972990000|2024-10-15 06:16:30|108331.8|108281.8|108329.4|108279.4|108331.8|108281.8|108329.4|108279.4|9
1728973000000|2024-10-15 06:16:40|108329.1|108279.1|108328.1|108278.1|108329.6|108279.6|108327.3|108277.3|12
1728973010000|2024-10-15 06:16:50|108328.3|108278.3|108330.2|108280.2|108330.2|108280.2|108328.3|108278.3|9
1728973020000|2024-10-15 06:17:00|108330.1|108280.1|108325.1|108275.1|108330.2|108280.2|108325.1|108275.1|17
1728973030000|2024-10-15 06:17:10|108324.5|108274.5|108315.7|108265.7|108324.5|108274.5|108312.9|108262.9|23
1728973040000|2024-10-15 06:17:20|108316|108266|108323.5|108273.5|108324.5|108274.5|108316|108266|20
1728973050000|2024-10-15 06:17:30|108323.3|108273.3|108326|108276|108326.1|108276.1|108323.3|108273.3|9
1728973060000|2024-10-15 06:17:40|108325.9|108275.9|108334.7|108284.7|108334.7|108284.7|108325.9|108275.9|31
1728973070000|2024-10-15 06:17:50|108336.1|108286.1|108334.2|108284.2|108338.2|108288.2|108334|108284|22
1728973080000|2024-10-15 06:18:00|108334.7|108284.7|108331.7|108281.7|108334.8|108284.8|108331.4|108281.4|18
1728973090000|2024-10-15 06:18:10|108331.5|108281.5|108335.4|108285.4|108335.4|108285.4|108331.5|108281.5|21
1728973100000|2024-10-15 06:18:20|108335.7|108285.7|108329.2|108279.2|108335.7|108285.7|108328.9|108278.9|24
1728973110000|2024-10-15 06:18:30|108330.5|108280.5|108341.1|108291.1|108342.2|108292.2|108330.2|108280.2|18
1728973120000|2024-10-15 06:18:40|108340.7|108290.7|108330.7|108280.7|108340.9|108290.9|108330.2|108280.2|16
1728973130000|2024-10-15 06:18:50|108330.8|108280.8|108323.3|108273.3|108330.8|108280.8|108323|108273|16
1728973140000|2024-10-15 06:19:00|108324.1|108274.1|108315.7|108265.7|108324.1|108274.1|108314.7|108264.7|26
1728973150000|2024-10-15 06:19:10|108315.3|108265.3|108314.9|108264.9|108315.3|108265.3|108313|108263|15
1728973160000|2024-10-15 06:19:20|108314.8|108264.8|108315.7|108265.7|108316.1|108266.1|108314.8|108264.8|11
1728973170000|2024-10-15 06:19:30|108315.5|108265.5|108318|108268|108318.1|108268.1|108314.2|108264.2|16
1728973180000|2024-10-15 06:19:40|108318.1|108268.1|108322.6|108272.6|108322.6|108272.6|108318|108268|15
1728973190000|2024-10-15 06:19:50|108322.9|108272.9|108320.8|108270.8|108323.2|108273.2|108319.1|108269.1|21
1728973200000|2024-10-15 06:20:00|108320.6|108270.6|108322.1|108272.1|108322.1|108272.1|108320.6|108270.6|12
1728973210000|2024-10-15 06:20:10|108322.4|108272.4|108333.6|108283.6|108334|108284|108322.2|108272.2|26
1728973220000|2024-10-15 06:20:20|108333.9|108283.9|108340.6|108290.6|108340.9|108290.9|108333.9|108283.9|29
1728973230000|2024-10-15 06:20:30|108340.9|108290.9|108342.1|108292.1|108343.1|108293.1|108340.7|108290.7|17
1728973240000|2024-10-15 06:20:40|108341.6|108291.6|108337.9|108287.9|108347|108297|108337.7|108287.7|38
1728973250000|2024-10-15 06:20:50|108337.8|108287.8|108336.5|108286.5|108338.2|108288.2|108335.6|108285.6|18
1728973260000|2024-10-15 06:21:00|108337|108287|108344.2|108294.2|108344.3|108294.3|108336.7|108286.7|25
1728973270000|2024-10-15 06:21:10|108344.7|108294.7|108342|108292|108346|108296|108342|108292|23
1728973280000|2024-10-15 06:21:20|108342.1|108292.1|108359.9|108309.9|108360.1|108310.1|108341.6|108291.6|25
1728973290000|2024-10-15 06:21:30|108360.6|108310.6|108350.4|108300.4|108362.6|108312.6|108350.1|108300.1|27
1728973300000|2024-10-15 06:21:40|108349.8|108299.8|108324.4|108274.4|108349.8|108299.8|108324|108274|34
1728973310000|2024-10-15 06:21:50|108324.3|108274.3|108318.5|108268.5|108324.3|108274.3|108318.5|108268.5|16
1728973320000|2024-10-15 06:22:00|108318.4|108268.4|108308.4|108258.4|108318.4|108268.4|108306.2|108256.2|28
1728973330000|2024-10-15 06:22:10|108308.3|108258.3|108295|108245|108308.3|108258.3|108294.8|108244.8|26
1728973340000|2024-10-15 06:22:20|108295.9|108245.9|108287.7|108237.7|108298|108248|108287.7|108237.7|28
1728973350000|2024-10-15 06:22:30|108287.1|108237.1|108285.3|108235.3|108287.2|108237.2|108284.8|108234.8|16
1728973360000|2024-10-15 06:22:40|108285.4|108235.4|108285.3|108235.3|108285.8|108235.8|108283.9|108233.9|20
1728973370000|2024-10-15 06:22:50|108285.8|108235.8|108279.2|108229.2|108286.3|108236.3|108279.2|108229.2|24
1728973380000|2024-10-15 06:23:00|108279.5|108229.5|108299.2|108249.2|108307.4|108257.4|108277.3|108227.3|30
1728973390000|2024-10-15 06:23:10|108299.1|108249.1|108287.9|108237.9|108299.5|108249.5|108287.7|108237.7|27
1728973400000|2024-10-15 06:23:20|108288.3|108238.3|108285.3|108235.3|108291.2|108241.2|108282.4|108232.4|32
1728973410000|2024-10-15 06:23:30|108285.2|108235.2|108260.2|108210.2|108285.2|108235.2|108258.3|108208.3|35
1728973420000|2024-10-15 06:23:40|108260.4|108210.4|108284.1|108234.1|108285.7|108235.7|108259.9|108209.9|37
1728973430000|2024-10-15 06:23:50|108285|108235|108288.9|108238.9|108289.4|108239.4|108284.8|108234.8|23
1728973440000|2024-10-15 06:24:00|108288.8|108238.8|108308.2|108258.2|108310.5|108260.5|108288.8|108238.8|27
1728973450000|2024-10-15 06:24:10|108308.8|108258.8|108315.1|108265.1|108315.5|108265.5|108308.8|108258.8|23
1728973460000|2024-10-15 06:24:20|108314.6|108264.6|108317.9|108267.9|108319|108269|108313.7|108263.7|29
1728973470000|2024-10-15 06:24:30|108316.9|108266.9|108296.5|108246.5|108316.9|108266.9|108296.4|108246.4|31
1728973480000|2024-10-15 06:24:40|108296.3|108246.3|108303.4|108253.4|108304.1|108254.1|108296.3|108246.3|22
1728973490000|2024-10-15 06:24:50|108306.4|108256.4|108293.9|108243.9|108308.1|108258.1|108291.2|108241.2|32
1728973500000|2024-10-15 06:25:00|108296|108246|108297.6|108247.6|108297.6|108247.6|108288.5|108238.5|38
1728973510000|2024-10-15 06:25:10|108296.2|108246.2|108305.8|108255.8|108312.6|108262.6|108295.5|108245.5|33
1728973520000|2024-10-15 06:25:20|108306.9|108256.9|108310.7|108260.7|108311.8|108261.8|108305|108255|30
1728973530000|2024-10-15 06:25:30|108312.2|108262.2|108318.2|108268.2|108320.4|108270.4|108312.2|108262.2|32
1728973540000|2024-10-15 06:25:40|108318.1|108268.1|108329.6|108279.6|108330.5|108280.5|108318.1|108268.1|24
1728973550000|2024-10-15 06:25:50|108328.7|108278.7|108323.1|108273.1|108328.7|108278.7|108320.9|108270.9|18
1728973560000|2024-10-15 06:26:00|108322.9|108272.9|108322.6|108272.6|108323.4|108273.4|108319.8|108269.8|16
1728973570000|2024-10-15 06:26:10|108323.6|108273.6|108323|108273|108323.7|108273.7|108322.6|108272.6|14
1728973580000|2024-10-15 06:26:20|108323.4|108273.4|108324.5|108274.5|108328.7|108278.7|108323.3|108273.3|22
1728973590000|2024-10-15 06:26:30|108325.9|108275.9|108324|108274|108325.9|108275.9|108322.7|108272.7|13
1728973600000|2024-10-15 06:26:40|108324.3|108274.3|108319.8|108269.8|108324.9|108274.9|108319.8|108269.8|11
1728973610000|2024-10-15 06:26:50|108319.1|108269.1|108321|108271|108321.2|108271.2|108317.2|108267.2|16
1728973620000|2024-10-15 06:27:00|108320.6|108270.6|108317.6|108267.6|108320.6|108270.6|108316.6|108266.6|19
1728973630000|2024-10-15 06:27:10|108318.2|108268.2|108318.3|108268.3|108320|108270|108318.2|108268.2|12
1728973640000|2024-10-15 06:27:20|108318.4|108268.4|108315.8|108265.8|108318.5|108268.5|108315.8|108265.8|14
1728973650000|2024-10-15 06:27:30|108315.5|108265.5|108314.4|108264.4|108315.5|108265.5|108313.3|108263.3|17
1728973660000|2024-10-15 06:27:40|108314.7|108264.7|108318.9|108268.9|108319|108269|108313.7|108263.7|20
1728973670000|2024-10-15 06:27:50|108318.7|108268.7|108321.5|108271.5|108321.5|108271.5|108318.7|108268.7|20
1728973680000|2024-10-15 06:28:00|108321.2|108271.2|108313.6|108263.6|108323.1|108273.1|108313.6|108263.6|29
1728973690000|2024-10-15 06:28:10|108312.9|108262.9|108315.1|108265.1|108315.6|108265.6|108312.5|108262.5|18
1728973700000|2024-10-15 06:28:20|108314.6|108264.6|108316.9|108266.9|108316.9|108266.9|108314.6|108264.6|18
1728973710000|2024-10-15 06:28:30|108316.7|108266.7|108312.1|108262.1|108316.7|108266.7|108312.1|108262.1|16
1728973720000|2024-10-15 06:28:40|108311.4|108261.4|108316|108266|108316.2|108266.2|108311.3|108261.3|22
1728973730000|2024-10-15 06:28:50|108316.5|108266.5|108314.2|108264.2|108316.5|108266.5|108314.2|108264.2|24
1728973740000|2024-10-15 06:29:00|108314.5|108264.5|108312.9|108262.9|108314.5|108264.5|108311.8|108261.8|14
1728973750000|2024-10-15 06:29:10|108313.9|108263.9|108315.4|108265.4|108315.4|108265.4|108313.7|108263.7|17
1728973760000|2024-10-15 06:29:20|108315|108265|108316.8|108266.8|108319|108269|108314.5|108264.5|18
1728973770000|2024-10-15 06:29:30|108316.3|108266.3|108313.7|108263.7|108316.7|108266.7|108313.5|108263.5|18
1728973780000|2024-10-15 06:29:40|108313.4|108263.4|108308.1|108258.1|108313.4|108263.4|108308|108258|18
1728973790000|2024-10-15 06:29:50|108308.5|108258.5|108306.7|108256.7|108312.2|108262.2|108306.7|108256.7|30
1728973800000|2024-10-15 06:30:00|108306.3|108256.3|108310.9|108260.9|108313.4|108263.4|108305.3|108255.3|28
1728973810000|2024-10-15 06:30:10|108310.5|108260.5|108305|108255|108312.8|108262.8|108305|108255|30
1728973820000|2024-10-15 06:30:20|108304.4|108254.4|108292.4|108242.4|108304.4|108254.4|108292.1|108242.1|29
1728973830000|2024-10-15 06:30:30|108292.3|108242.3|108277.9|108227.9|108292.3|108242.3|108277.9|108227.9|37
1728973840000|2024-10-15 06:30:40|108278.1|108228.1|108235.8|108210.8|108278.3|108228.3|108235.1|108210.1|39
1728973850000|2024-10-15 06:30:50|108235.7|108210.7|108234.7|108209.7|108235.9|108210.9|108233.9|108208.9|13
1728973860000|2024-10-15 06:31:00|108233.1|108208.1|108228.5|108203.5|108233.1|108208.1|108227.1|108202.1|23
1728973870000|2024-10-15 06:31:10|108228.9|108203.9|108241.8|108216.8|108243.1|108218.1|108228.6|108203.6|35
1728973880000|2024-10-15 06:31:20|108241.7|108216.7|108234.2|108209.2|108241.7|108216.7|108234|108209|35
1728973890000|2024-10-15 06:31:30|108234.3|108209.3|108231.2|108206.2|108234.8|108209.8|108230.2|108205.2|27
1728973900000|2024-10-15 06:31:40|108231|108206|108227.6|108202.6|108231|108206|108225.6|108200.6|29
1728973910000|2024-10-15 06:31:50|108227.4|108202.4|108223.8|108198.8|108227.4|108202.4|108223.3|108198.3|24
1728973920000|2024-10-15 06:32:00|108223.4|108198.4|108221.4|108196.4|108226.6|108201.6|108221.4|108196.4|23
1728973930000|2024-10-15 06:32:10|108222|108197|108218.2|108193.2|108223|108198|108217.7|108192.7|25
1728973940000|2024-10-15 06:32:20|108218.3|108193.3|108222.1|108197.1|108223.3|108198.3|108217.4|108192.4|18
1728973950000|2024-10-15 06:32:30|108222.7|108197.7|108221.9|108196.9|108223.2|108198.2|108221.8|108196.8|9
1728973960000|2024-10-15 06:32:40|108222.6|108197.6|108205.3|108180.3|108222.6|108197.6|108199.8|108174.8|33
1728973970000|2024-10-15 06:32:50|108205|108180|108204|108179|108206.5|108181.5|108202.5|108177.5|43
1728973980000|2024-10-15 06:33:00|108204.4|108179.4|108194.3|108169.3|108205.2|108180.2|108192.5|108167.5|35
1728973990000|2024-10-15 06:33:10|108194.1|108169.1|108194.8|108169.8|108194.9|108169.9|108193.3|108168.3|22
1728974000000|2024-10-15 06:33:20|108194.9|108169.9|108196|108171|108196.3|108171.3|108194.9|108169.9|10
1728974010000|2024-10-15 06:33:30|108196.3|108171.3|108193.2|108168.2|108196.6|108171.6|108193.2|108168.2|12
1728974020000|2024-10-15 06:33:40|108192.7|108167.7|108205.1|108180.1|108205.2|108180.2|108192.5|108167.5|25
1728974030000|2024-10-15 06:33:50|108204.8|108179.8|108188.2|108163.2|108205.1|108180.1|108188.2|108163.2|24
1728974040000|2024-10-15 06:34:00|108187.9|108162.9|108180.5|108155.5|108188.1|108163.1|108179.7|108154.7|31
1728974050000|2024-10-15 06:34:10|108181.4|108156.4|108195.4|108170.4|108195.4|108170.4|108181.2|108156.2|25
1728974060000|2024-10-15 06:34:20|108196.2|108171.2|108196|108171|108198|108173|108195.6|108170.6|11
1728974070000|2024-10-15 06:34:30|108196.9|108171.9|108196.1|108171.1|108198.1|108173.1|108195.1|108170.1|18
1728974080000|2024-10-15 06:34:40|108196.2|108171.2|108197.7|108172.7|108197.8|108172.8|108195.4|108170.4|11
1728974090000|2024-10-15 06:34:50|108197.3|108172.3|108203.4|108178.4|108203.4|108178.4|108196.9|108171.9|24
1728974100000|2024-10-15 06:35:00|108203.3|108178.3|108201.6|108176.6|108203.6|108178.6|108200.3|108175.3|17
1728974110000|2024-10-15 06:35:10|108200.2|108175.2|108199.4|108174.4|108200.5|108175.5|108199|108174|16
1728974120000|2024-10-15 06:35:20|108199.6|108174.6|108206.2|108181.2|108207.3|108182.3|108199.5|108174.5|15
1728974130000|2024-10-15 06:35:30|108205.8|108180.8|108198.1|108173.1|108205.8|108180.8|108198.1|108173.1|14
1728974140000|2024-10-15 06:35:40|108199.1|108174.1|108195.1|108170.1|108202.6|108177.6|108195.1|108170.1|19
1728974150000|2024-10-15 06:35:50|108194.9|108169.9|108198.6|108173.6|108199|108174|108194.9|108169.9|12
1728974160000|2024-10-15 06:36:00|108198.5|108173.5|108205.8|108180.8|108205.8|108180.8|108197|108172|25
1728974170000|2024-10-15 06:36:10|108204.8|108179.8|108212.8|108187.8|108215.6|108190.6|108204.4|108179.4|24
1728974180000|2024-10-15 06:36:20|108212.7|108187.7|108214|108189|108214.5|108189.5|108212.7|108187.7|13
1728974190000|2024-10-15 06:36:30|108213.3|108188.3|108250|108225|108250.3|108225.3|108213.3|108188.3|34
1728974200000|2024-10-15 06:36:40|108250.4|108225.4|108244.2|108219.2|108250.5|108225.5|108243.3|108218.3|24
1728974210000|2024-10-15 06:36:50|108244.5|108219.5|108245.5|108220.5|108245.5|108220.5|108243.8|108218.8|13
1728974220000|2024-10-15 06:37:00|108246|108221|108246.6|108221.6|108247.2|108222.2|108243.7|108218.7|24
1728974230000|2024-10-15 06:37:10|108246.8|108221.8|108252.8|108227.8|108253.6|108228.6|108246.7|108221.7|42
1728974240000|2024-10-15 06:37:20|108253|108228|108252.6|108227.6|108254.7|108229.7|108251|108226|29
1728974250000|2024-10-15 06:37:30|108253.1|108228.1|108255.4|108230.4|108255.4|108230.4|108250.7|108225.7|31
1728974260000|2024-10-15 06:37:40|108256.2|108231.2|108256.4|108231.4|108260.6|108235.6|108255|108230|36
1728974270000|2024-10-15 06:37:50|108256.5|108231.5|108251.8|108226.8|108257.6|108232.6|108249.8|108224.8|29
1728974280000|2024-10-15 06:38:00|108254.6|108229.6|108254.5|108229.5|108258.3|108233.3|108253.9|108228.9|25
1728974290000|2024-10-15 06:38:10|108254.4|108229.4|108263.7|108238.7|108267.4|108242.4|108254.2|108229.2|41
1728974300000|2024-10-15 06:38:20|108263.3|108238.3|108256.2|108231.2|108263.3|108238.3|108254.7|108229.7|34
1728974310000|2024-10-15 06:38:30|108256.5|108231.5|108265.9|108240.9|108266.6|108241.6|108254.9|108229.9|43
1728974320000|2024-10-15 06:38:40|108265.8|108240.8|108259.8|108234.8|108265.8|108240.8|108259.4|108234.4|15
1728974330000|2024-10-15 06:38:50|108259.7|108234.7|108255.2|108230.2|108259.7|108234.7|108254.2|108229.2|18
1728974340000|2024-10-15 06:39:00|108256.2|108231.2|108254|108229|108264.6|108239.6|108254|108229|39
1728974350000|2024-10-15 06:39:10|108253.8|108228.8|108256.9|108231.9|108256.9|108231.9|108253.3|108228.3|11
1728974360000|2024-10-15 06:39:20|108257.1|108232.1|108259.8|108234.8|108260.1|108235.1|108254.2|108229.2|18
1728974370000|2024-10-15 06:39:30|108260|108235|108258.6|108233.6|108260.2|108235.2|108258.5|108233.5|7
1728974380000|2024-10-15 06:39:40|108259.2|108234.2|108263.9|108238.9|108270.4|108245.4|108258.8|108233.8|37
1728974390000|2024-10-15 06:39:50|108263.8|108238.8|108262.7|108237.7|108266.7|108241.7|108262.7|108237.7|32
1728974400000|2024-10-15 06:40:00|108262.4|108237.4|108271.5|108246.5|108271.9|108246.9|108261|108236|47
1728974410000|2024-10-15 06:40:10|108272|108247|108265.7|108240.7|108278.7|108253.7|108265.5|108240.5|46
1728974420000|2024-10-15 06:40:20|108265.5|108240.5|108259.3|108234.3|108266.4|108241.4|108259.3|108234.3|31
1728974430000|2024-10-15 06:40:30|108259.2|108234.2|108265|108240|108268.4|108243.4|108256.6|108231.6|35
1728974440000|2024-10-15 06:40:40|108265.2|108240.2|108266.9|108241.9|108267.2|108242.2|108265|108240|23
1728974450000|2024-10-15 06:40:50|108266.6|108241.6|108270|108245|108270.7|108245.7|108265|108240|38
1728974460000|2024-10-15 06:41:00|108270.5|108245.5|108279.3|108254.3|108279.5|108254.5|108268.4|108243.4|21
1728974470000|2024-10-15 06:41:10|108279.2|108254.2|108275.8|108250.8|108281.1|108256.1|108275|108250|21
1728974480000|2024-10-15 06:41:20|108275.6|108250.6|108268.7|108243.7|108279.8|108254.8|108268.7|108243.7|28
1728974490000|2024-10-15 06:41:30|108268.9|108243.9|108268.7|108243.7|108270|108245|108268.1|108243.1|30
1728974500000|2024-10-15 06:41:40|108269|108244|108274.9|108249.9|108278.6|108253.6|108268.4|108243.4|26
1728974510000|2024-10-15 06:41:50|108274.5|108249.5|108271.9|108246.9|108275.3|108250.3|108271.4|108246.4|30
1728974520000|2024-10-15 06:42:00|108271.8|108246.8|108273.8|108248.8|108273.8|108248.8|108271.8|108246.8|17
1728974530000|2024-10-15 06:42:10|108275.2|108250.2|108283.1|108258.1|108284.5|108259.5|108275.2|108250.2|21
1728974540000|2024-10-15 06:42:20|108283|108258|108283.5|108258.5|108284.3|108259.3|108282.7|108257.7|18
1728974550000|2024-10-15 06:42:30|108283.6|108258.6|108282|108257|108283.7|108258.7|108278.6|108253.6|17
1728974560000|2024-10-15 06:42:40|108281.8|108256.8|108274.9|108249.9|108281.8|108256.8|108273.3|108248.3|30
1728974570000|2024-10-15 06:42:50|108274.7|108249.7|108277.6|108252.6|108278.9|108253.9|108269.8|108244.8|33
1728974580000|2024-10-15 06:43:00|108277.9|108252.9|108280.4|108255.4|108285.4|108260.4|108277.9|108252.9|27
1728974590000|2024-10-15 06:43:10|108280.3|108255.3|108268.4|108243.4|108280.4|108255.4|108268.4|108243.4|30
1728974600000|2024-10-15 06:43:20|108268.5|108243.5|108269.1|108244.1|108269.4|108244.4|108265.1|108240.1|22
1728974610000|2024-10-15 06:43:30|108268.7|108243.7|108276.6|108251.6|108276.6|108251.6|108268.7|108243.7|15
1728974620000|2024-10-15 06:43:40|108276.9|108251.9|108276.3|108251.3|108277.4|108252.4|108276.2|108251.2|13
1728974630000|2024-10-15 06:43:50|108276.1|108251.1|108273|108248|108277.7|108252.7|108271.8|108246.8|23
1728974640000|2024-10-15 06:44:00|108272.4|108247.4|108274.9|108249.9|108275.5|108250.5|108270.8|108245.8|24
1728974650000|2024-10-15 06:44:10|108274.7|108249.7|108266.7|108241.7|108274.7|108249.7|108266.7|108241.7|21
1728974660000|2024-10-15 06:44:20|108267|108242|108265.8|108240.8|108267.2|108242.2|108264.1|108239.1|17
1728974670000|2024-10-15 06:44:30|108267.1|108242.1|108265.7|108240.7|108280.4|108255.4|108264.8|108239.8|41
1728974680000|2024-10-15 06:44:40|108266.1|108241.1|108265.2|108240.2|108266.1|108241.1|108265.2|108240.2|10
1728974690000|2024-10-15 06:44:50|108265.3|108240.3|108283.5|108233.5|108286.2|108240.3|108265.3|108225.6|26
1728974700000|2024-10-15 06:45:00|108283.2|108233.2|108277.5|108227.5|108290.3|108240.3|108277.5|108227.5|37
1728974710000|2024-10-15 06:45:10|108278.4|108228.4|108283.5|108233.5|108285.7|108235.7|108278.4|108228.4|29
1728974720000|2024-10-15 06:45:20|108283.6|108233.6|108271.8|108246.8|108284.2|108248.5|108269.4|108231.8|34
1728974730000|2024-10-15 06:45:30|108272.6|108247.6|108283.3|108258.3|108285|108260|108272.6|108247.6|24
1728974740000|2024-10-15 06:45:40|108283.1|108258.1|108286.3|108261.3|108287.5|108262.5|108282.6|108257.6|21
1728974750000|2024-10-15 06:45:50|108286|108261|108285.9|108260.9|108286|108261|108285.5|108260.5|8
1728974760000|2024-10-15 06:46:00|108285.6|108260.6|108285.6|108260.6|108287.2|108262.2|108285.5|108260.5|14
1728974770000|2024-10-15 06:46:10|108285.3|108260.3|108283.9|108258.9|108285.6|108260.6|108283.6|108258.6|19
1728974780000|2024-10-15 06:46:20|108283.7|108258.7|108288.9|108263.9|108289.7|108264.7|108283.7|108258.7|21
1728974790000|2024-10-15 06:46:30|108289|108264|108293.2|108268.2|108293.4|108268.4|108289|108264|12
1728974800000|2024-10-15 06:46:40|108293.4|108268.4|108297.8|108272.8|108298.1|108273.1|108293|108268|21
1728974810000|2024-10-15 06:46:50|108297.4|108272.4|108296|108271|108298.3|108273.3|108296|108271|14
1728974820000|2024-10-15 06:47:00|108296.1|108271.1|108300.8|108275.8|108301|108276|108295.6|108270.6|18
1728974830000|2024-10-15 06:47:10|108300.9|108275.9|108302.6|108277.6|108302.6|108277.6|108300.9|108275.9|12
1728974840000|2024-10-15 06:47:20|108303|108278|108295.7|108270.7|108303.3|108278.3|108295.7|108270.7|18
1728974850000|2024-10-15 06:47:30|108295.8|108270.8|108294.3|108269.3|108295.8|108270.8|108292.6|108267.6|22
1728974860000|2024-10-15 06:47:40|108295.1|108270.1|108294.4|108269.4|108295.5|108270.5|108293.6|108268.6|15
1728974870000|2024-10-15 06:47:50|108294.3|108269.3|108290.2|108265.2|108294.3|108269.3|108287|108262|24
1728974880000|2024-10-15 06:48:00|108290.3|108265.3|108290.2|108265.2|108294.1|108269.1|108288.4|108263.4|31
1728974890000|2024-10-15 06:48:10|108290.3|108265.3|108293.1|108268.1|108293.2|108268.2|108290.3|108265.3|8
1728974900000|2024-10-15 06:48:20|108292.7|108267.7|108292.1|108267.1|108293.1|108268.1|108291.6|108266.6|11
1728974910000|2024-10-15 06:48:30|108291.7|108266.7|108296.3|108271.3|108296.3|108271.3|108291.7|108266.7|17
1728974920000|2024-10-15 06:48:40|108296.6|108271.6|108307.1|108282.1|108308.4|108283.4|108296.6|108271.6|34
1728974930000|2024-10-15 06:48:50|108307.4|108282.4|108308|108283|108308.8|108283.8|108305.5|108280.5|30
1728974940000|2024-10-15 06:49:00|108307.1|108282.1|108306.5|108281.5|108307.1|108282.1|108304.3|108279.3|22
1728974950000|2024-10-15 06:49:10|108306.8|108281.8|108308.3|108283.3|108309.7|108284.7|108306.8|108281.8|29
1728974960000|2024-10-15 06:49:20|108308.2|108283.2|108309.8|108284.8|108311.9|108286.9|108306.5|108281.5|28
1728974970000|2024-10-15 06:49:30|108310.1|108285.1|108308.1|108283.1|108310.4|108285.4|108308.1|108283.1|13
1728974980000|2024-10-15 06:49:40|108307.9|108282.9|108308.6|108283.6|108311|108286|108307.8|108282.8|20
1728974990000|2024-10-15 06:49:50|108309|108284|108308.3|108283.3|108309.5|108284.5|108307|108282|19
1728975000000|2024-10-15 06:50:00|108308.6|108283.6|108313.7|108288.7|108313.7|108288.7|108308.6|108283.6|16
1728975010000|2024-10-15 06:50:10|108316.6|108291.6|108326.8|108301.8|108330|108305|108308.4|108283.4|35
1728975020000|2024-10-15 06:50:20|108327.7|108302.7|108330.1|108305.1|108331.9|108306.9|108327.7|108302.7|21
1728975030000|2024-10-15 06:50:30|108330.6|108305.6|108342.1|108317.1|108343.6|108318.6|108329.2|108304.2|28
1728975040000|2024-10-15 06:50:40|108341.9|108316.9|108320.8|108295.8|108342.8|108317.8|108319|108294|24
1728975050000|2024-10-15 06:50:50|108319.7|108294.7|108311.9|108286.9|108319.7|108294.7|108311.6|108286.6|22
1728975060000|2024-10-15 06:51:00|108311.7|108286.7|108308.3|108283.3|108312.1|108287.1|108307|108282|31
1728975070000|2024-10-15 06:51:10|108307.5|108282.5|108304.3|108279.3|108307.7|108282.7|108304.1|108279.1|20
1728975080000|2024-10-15 06:51:20|108304.2|108279.2|108305.4|108280.4|108306.1|108281.1|108304.2|108279.2|12
1728975090000|2024-10-15 06:51:30|108305.1|108280.1|108292.5|108267.5|108305.3|108280.3|108292.5|108267.5|16
1728975100000|2024-10-15 06:51:40|108292.6|108267.6|108292.3|108267.3|108293.2|108268.2|108292.1|108267.1|10
1728975110000|2024-10-15 06:51:50|108289.7|108264.7|108293.9|108268.9|108293.9|108268.9|108288.5|108263.5|14
1728975120000|2024-10-15 06:52:00|108294.7|108269.7|108296.1|108271.1|108296.1|108271.1|108293.4|108268.4|10
1728975130000|2024-10-15 06:52:10|108298.2|108273.2|108302.8|108277.8|108302.8|108277.8|108296.7|108271.7|17
1728975140000|2024-10-15 06:52:20|108302.7|108277.7|108305.4|108280.4|108307.7|108282.7|108302.7|108277.7|22
1728975150000|2024-10-15 06:52:30|108305.5|108280.5|108315.6|108290.6|108315.6|108290.6|108304|108279|24
1728975160000|2024-10-15 06:52:40|108315.4|108290.4|108312|108287|108315.9|108290.9|108311.4|108286.4|14
1728975170000|2024-10-15 06:52:50|108311.6|108286.6|108311|108286|108312.8|108287.8|108310.8|108285.8|12
1728975180000|2024-10-15 06:53:00|108310.1|108285.1|108313.4|108288.4|108313.5|108288.5|108310.1|108285.1|9
1728975190000|2024-10-15 06:53:10|108313.6|108288.6|108314.3|108289.3|108315.3|108290.3|108313.6|108288.6|8
1728975200000|2024-10-15 06:53:20|108314.5|108289.5|108314.6|108289.6|108314.6|108289.6|108314.3|108289.3|11
1728975210000|2024-10-15 06:53:30|108314.4|108289.4|108313|108288|108314.6|108289.6|108312.9|108287.9|10
1728975220000|2024-10-15 06:53:40|108312.3|108287.3|108310.1|108285.1|108312.3|108287.3|108309.4|108284.4|8
1728975230000|2024-10-15 06:53:50|108309.9|108284.9|108309.9|108284.9|108310|108285|108309.8|108284.8|4
1728975240000|2024-10-15 06:54:00|108310|108285|108312.5|108287.5|108312.5|108287.5|108309.3|108284.3|23
1728975250000|2024-10-15 06:54:10|108312.6|108287.6|108312.6|108287.6|108313.6|108288.6|108311.5|108286.5|15
1728975260000|2024-10-15 06:54:20|108312.5|108287.5|108314.3|108289.3|108314.3|108289.3|108312.5|108287.5|8
1728975270000|2024-10-15 06:54:30|108314.4|108289.4|108315|108290|108315|108290|108311.1|108286.1|21
1728975280000|2024-10-15 06:54:40|108315.1|108290.1|108316|108291|108316.2|108291.2|108314.4|108289.4|16
1728975290000|2024-10-15 06:54:50|108315.6|108290.6|108317.3|108292.3|108318.1|108293.1|108315.3|108290.3|18
1728975300000|2024-10-15 06:55:00|108317|108292|108311.2|108286.2|108317|108292|108311.2|108286.2|15
1728975310000|2024-10-15 06:55:10|108311.1|108286.1|108311.1|108286.1|108312|108287|108311.1|108286.1|8
1728975320000|2024-10-15 06:55:20|108310.9|108285.9|108299.8|108274.8|108310.9|108285.9|108293|108268|16
1728975330000|2024-10-15 06:55:30|108300.5|108275.5|108292.8|108267.8|108300.5|108275.5|108292.3|108267.3|18
1728975340000|2024-10-15 06:55:40|108293.2|108268.2|108276.9|108251.9|108294|108269|108276.9|108251.9|28
1728975350000|2024-10-15 06:55:50|108277.5|108252.5|108276.1|108251.1|108278.4|108253.4|108274.8|108249.8|19
1728975360000|2024-10-15 06:56:00|108275.8|108250.8|108280.7|108255.7|108281.2|108256.2|108275.3|108250.3|22
1728975370000|2024-10-15 06:56:10|108280.6|108255.6|108296.6|108271.6|108296.9|108271.9|108280.5|108255.5|19
1728975380000|2024-10-15 06:56:20|108296.5|108271.5|108301.5|108276.5|108301.5|108276.5|108296.5|108271.5|9
1728975390000|2024-10-15 06:56:30|108301.7|108276.7|108296.3|108271.3|108302.6|108277.6|108296.3|108271.3|11
1728975400000|2024-10-15 06:56:40|108296.2|108271.2|108289.1|108264.1|108296.2|108271.2|108289.1|108264.1|19
1728975410000|2024-10-15 06:56:50|108289.2|108264.2|108289.7|108264.7|108292.9|108267.9|108289.2|108264.2|14
1728975420000|2024-10-15 06:57:00|108289.6|108264.6|108294.9|108269.9|108297.4|108272.4|108289.1|108264.1|14
1728975430000|2024-10-15 06:57:10|108294.8|108269.8|108293.5|108268.5|108294.8|108269.8|108293.5|108268.5|11
1728975440000|2024-10-15 06:57:20|108293.2|108268.2|108282.9|108257.9|108293.2|108268.2|108282.9|108257.9|37
1728975450000|2024-10-15 06:57:30|108282|108257|108280.5|108255.5|108282.5|108257.5|108280|108255|13
1728975460000|2024-10-15 06:57:40|108280|108255|108269.9|108244.9|108280.6|108255.6|108265.3|108240.3|28
1728975470000|2024-10-15 06:57:50|108270.4|108245.4|108279.6|108254.6|108280.8|108255.8|108268.7|108243.7|29
1728975480000|2024-10-15 06:58:00|108283|108258|108302.3|108277.3|108303.1|108278.1|108283|108258|36
1728975490000|2024-10-15 06:58:10|108302.1|108277.1|108312.2|108287.2|108316.7|108291.7|108292.5|108267.5|31
1728975500000|2024-10-15 06:58:20|108313|108288|108306.6|108281.6|108313|108288|108304.3|108279.3|18
1728975510000|2024-10-15 06:58:30|108306.9|108281.9|108311.2|108286.2|108316.2|108291.2|108306.9|108281.9|15
1728975520000|2024-10-15 06:58:40|108312.2|108287.2|108314.3|108289.3|108314.3|108289.3|108309.3|108284.3|20
1728975530000|2024-10-15 06:58:50|108314|108289|108316.4|108291.4|108316.4|108291.4|108314|108289|12
1728975540000|2024-10-15 06:59:00|108316.8|108291.8|108315.4|108290.4|108316.8|108291.8|108312.5|108287.5|21
1728975550000|2024-10-15 06:59:10|108315|108290|108314.5|108289.5|108315|108290|108313.4|108288.4|9
1728975560000|2024-10-15 06:59:20|108314.9|108289.9|108315.3|108290.3|108317.6|108292.6|108309.4|108284.4|30
1728975570000|2024-10-15 06:59:30|108316.4|108291.4|108325.4|108300.4|108325.4|108300.4|108314|108289|63
1728975580000|2024-10-15 06:59:40|108325.6|108300.6|108338.6|108313.6|108341.4|108316.4|108324.2|108299.2|47
1728975590000|2024-10-15 06:59:50|108337.9|108312.9|108361.4|108311.4|108361.4|108317.9|108337.2|108306.5|29
1728975600000|2024-10-15 07:00:00|108365.7|108315.7|108363.4|108313.4|108368.4|108318.4|108350.5|108300.5|49
1728975610000|2024-10-15 07:00:10|108363.6|108313.6|108382.7|108332.7|108383.2|108333.2|108362.7|108312.7|51
1728975620000|2024-10-15 07:00:20|108383.2|108333.2|108409.5|108359.5|108409.6|108359.6|108381.1|108331.1|43
1728975630000|2024-10-15 07:00:30|108409.6|108359.6|108405.9|108355.9|108417.5|108367.5|108405.9|108355.9|42
1728975640000|2024-10-15 07:00:40|108405.4|108355.4|108402.5|108352.5|108406.2|108356.2|108402.1|108352.1|31
1728975650000|2024-10-15 07:00:50|108402.6|108352.6|108390.5|108365.5|108404.7|108365.5|108389.7|108350|25
1728975660000|2024-10-15 07:01:00|108389.7|108364.7|108429.1|108404.1|108430.4|108405.4|108381.1|108356.1|41
1728975670000|2024-10-15 07:01:10|108428|108403|108446|108421|108447.1|108422.1|108428|108403|30
1728975680000|2024-10-15 07:01:20|108444.9|108419.9|108439.5|108414.5|108446.6|108421.6|108426.3|108401.3|32
1728975690000|2024-10-15 07:01:30|108438.9|108413.9|108441.7|108416.7|108452.8|108427.8|108438.9|108413.9|26
1728975700000|2024-10-15 07:01:40|108444.1|108419.1|108454|108429|108457.4|108432.4|108443|108418|31
1728975710000|2024-10-15 07:01:50|108453.8|108428.8|108454.9|108429.9|108461.1|108436.1|108450.9|108425.9|27
1728975720000|2024-10-15 07:02:00|108456.1|108431.1|108488.8|108438.8|108490|108440|108456.1|108431.1|40
1728975730000|2024-10-15 07:02:10|108488.4|108438.4|108479.2|108454.2|108489.3|108454.2|108472|108437.7|28
1728975740000|2024-10-15 07:02:20|108480.5|108455.5|108479.3|108454.3|108491.8|108466.8|108475|108450|22
1728975750000|2024-10-15 07:02:30|108480.2|108455.2|108513.9|108463.9|108513.9|108464.9|108480.2|108443.9|45
1728975760000|2024-10-15 07:02:40|108514|108464|108508.5|108458.5|108514|108464|108508.5|108458.5|26
1728975770000|2024-10-15 07:02:50|108507.8|108457.8|108502.1|108452.1|108507.8|108457.8|108500.1|108450.1|28
1728975780000|2024-10-15 07:03:00|108501.4|108451.4|108492.6|108442.6|108503.7|108453.7|108492.4|108442.4|34
1728975790000|2024-10-15 07:03:10|108492.4|108442.4|108505.7|108455.7|108506.4|108456.4|108491.2|108441.2|41
1728975800000|2024-10-15 07:03:20|108505.8|108455.8|108513.9|108463.9|108513.9|108463.9|108505.8|108455.8|27
1728975810000|2024-10-15 07:03:30|108513.8|108463.8|108517.7|108492.7|108520.1|108495.1|108508.3|108462.2|32
1728975820000|2024-10-15 07:03:40|108517.2|108492.2|108524.9|108499.9|108525.3|108500.3|108514.9|108489.9|32
1728975830000|2024-10-15 07:03:50|108525.2|108500.2|108528.2|108503.2|108529|108504|108523.9|108498.9|33
1728975840000|2024-10-15 07:04:00|108528.4|108503.4|108525.9|108500.9|108528.4|108503.4|108521.3|108496.3|34
1728975850000|2024-10-15 07:04:10|108525.7|108500.7|108525.5|108500.5|108527.9|108502.9|108522.2|108497.2|35
1728975860000|2024-10-15 07:04:20|108524.9|108499.9|108527.6|108502.6|108531.4|108506.4|108523.5|108498.5|31
1728975870000|2024-10-15 07:04:30|108528.2|108503.2|108524.3|108499.3|108529.3|108504.3|108524.3|108499.3|22
1728975880000|2024-10-15 07:04:40|108524.5|108499.5|108524.5|108499.5|108524.6|108499.6|108523.5|108498.5|12
1728975890000|2024-10-15 07:04:50|108526.8|108501.8|108530.4|108505.4|108533.7|108508.7|108526.8|108501.8|16
1728975900000|2024-10-15 07:05:00|108528.9|108503.9|108533.9|108508.9|108536.2|108511.2|108525.7|108500.7|26
1728975910000|2024-10-15 07:05:10|108533.6|108508.6|108527.6|108502.6|108533.6|108508.6|108526.9|108501.9|19
1728975920000|2024-10-15 07:05:20|108527.4|108502.4|108537.1|108512.1|108540.4|108515.4|108527.4|108502.4|27
1728975930000|2024-10-15 07:05:30|108536.2|108511.2|108535.1|108510.1|108543.5|108518.5|108535.1|108510.1|39
1728975940000|2024-10-15 07:05:40|108534.8|108509.8|108534|108509|108535.6|108510.6|108534|108509|7
1728975950000|2024-10-15 07:05:50|108533.9|108508.9|108533.3|108508.3|108534.2|108509.2|108529.5|108504.5|19
1728975960000|2024-10-15 07:06:00|108533|108508|108539.9|108514.9|108542.1|108517.1|108532.5|108507.5|43
1728975970000|2024-10-15 07:06:10|108539.4|108514.4|108538.5|108513.5|108541.2|108516.2|108535.7|108510.7|26
1728975980000|2024-10-15 07:06:20|108537.4|108512.4|108533.1|108508.1|108541.3|108516.3|108533.1|108508.1|25
1728975990000|2024-10-15 07:06:30|108532.8|108507.8|108524|108499|108532.8|108507.8|108524|108499|14
1728976000000|2024-10-15 07:06:40|108523.8|108498.8|108535|108510|108535|108510|108521.6|108496.6|34
1728976010000|2024-10-15 07:06:50|108535.7|108510.7|108566.9|108541.9|108567|108542|108535|108510|48
1728976020000|2024-10-15 07:07:00|108565.1|108540.1|108556.5|108531.5|108565.1|108540.1|108554.2|108529.2|31
1728976030000|2024-10-15 07:07:10|108556.4|108531.4|108571.3|108546.3|108571.8|108546.8|108556.3|108531.3|25
1728976040000|2024-10-15 07:07:20|108571.5|108546.5|108568.5|108543.5|108578.7|108553.7|108565.2|108540.2|39
1728976050000|2024-10-15 07:07:30|108569.3|108544.3|108540.7|108490.7|108575|108550|108526.8|108480.2|54
1728976060000|2024-10-15 07:07:40|108538.9|108488.9|108494.7|108469.7|108538.9|108488.9|108494.7|108462.4|71
1728976070000|2024-10-15 07:07:50|108495.6|108470.6|108496.1|108446.1|108498.8|108471.3|108478.8|108442.1|49
1728976080000|2024-10-15 07:08:00|108496.9|108446.9|108509.5|108459.5|108510.6|108460.6|108493.4|108443.4|36
1728976090000|2024-10-15 07:08:10|108496.4|108471.4|108503.3|108478.3|108506.4|108481.4|108495.6|108470.6|33
1728976100000|2024-10-15 07:08:20|108503.9|108478.9|108507.6|108482.6|108510.3|108485.3|108503.9|108478.9|30
1728976110000|2024-10-15 07:08:30|108509.4|108484.4|108510|108485|108510.3|108485.3|108509.1|108484.1|11
1728976120000|2024-10-15 07:08:40|108510.1|108485.1|108522.3|108497.3|108522.5|108497.5|108510.1|108485.1|25
1728976130000|2024-10-15 07:08:50|108522.4|108497.4|108524.9|108499.9|108526.3|108501.3|108521.7|108496.7|26
1728976140000|2024-10-15 07:09:00|108524.8|108499.8|108526.6|108501.6|108529.1|108504.1|108524.8|108499.8|21
1728976150000|2024-10-15 07:09:10|108526.7|108501.7|108530.4|108505.4|108531.9|108506.9|108525.2|108500.2|27
1728976160000|2024-10-15 07:09:20|108530.7|108505.7|108529.8|108504.8|108533.9|108508.9|108529.3|108504.3|28
1728976170000|2024-10-15 07:09:30|108529.9|108504.9|108526.4|108501.4|108530.8|108505.8|108526.4|108501.4|27
1728976180000|2024-10-15 07:09:40|108526.2|108501.2|108517.4|108492.4|108529.3|108504.3|108517.4|108492.4|33
1728976190000|2024-10-15 07:09:50|108518.3|108493.3|108520.6|108495.6|108520.6|108495.6|108513.3|108488.3|24
1728976200000|2024-10-15 07:10:00|108519.7|108494.7|108519.4|108494.4|108527.2|108502.2|108518.3|108493.3|30
1728976210000|2024-10-15 07:10:10|108518.3|108493.3|108519|108494|108520.1|108495.1|108516.7|108491.7|16
1728976220000|2024-10-15 07:10:20|108518.7|108493.7|108518.3|108493.3|108518.7|108493.7|108518.2|108493.2|5
1728976230000|2024-10-15 07:10:30|108518.4|108493.4|108525.5|108500.5|108525.5|108500.5|108513|108488|27
1728976240000|2024-10-15 07:10:40|108524.9|108499.9|108517.3|108492.3|108524.9|108499.9|108516.6|108491.6|22
1728976250000|2024-10-15 07:10:50|108516.8|108491.8|108507.8|108482.8|108516.8|108491.8|108502.9|108477.9|34
1728976260000|2024-10-15 07:11:00|108508.1|108483.1|108500.7|108475.7|108511.3|108486.3|108500.3|108475.3|25
1728976270000|2024-10-15 07:11:10|108500.8|108475.8|108493|108468|108500.9|108475.9|108488.9|108463.9|25
1728976280000|2024-10-15 07:11:20|108492.9|108467.9|108493.6|108468.6|108494.8|108469.8|108488.9|108463.9|20
1728976290000|2024-10-15 07:11:30|108493.4|108468.4|108508|108483|108509.1|108484.1|108492.6|108467.6|28
1728976300000|2024-10-15 07:11:40|108508.1|108483.1|108504.3|108479.3|108511.2|108486.2|108502.6|108477.6|21
1728976310000|2024-10-15 07:11:50|108504|108479|108508|108483|108512.7|108487.7|108504|108479|25
1728976320000|2024-10-15 07:12:00|108507.5|108482.5|108521.4|108496.4|108521.4|108496.4|108504.5|108479.5|32
1728976330000|2024-10-15 07:12:10|108521.3|108496.3|108517.9|108492.9|108524.1|108499.1|108517.6|108492.6|33
1728976340000|2024-10-15 07:12:20|108517.1|108492.1|108515.9|108490.9|108517.3|108492.3|108515.9|108490.9|18
1728976350000|2024-10-15 07:12:30|108516.4|108491.4|108517.4|108492.4|108517.4|108492.4|108515.6|108490.6|14
1728976360000|2024-10-15 07:12:40|108518.2|108493.2|108518.4|108493.4|108519.9|108494.9|108516.7|108491.7|25
1728976370000|2024-10-15 07:12:50|108517.6|108492.6|108523.5|108498.5|108523.5|108498.5|108517.6|108492.6|17
1728976380000|2024-10-15 07:13:00|108524.1|108499.1|108528.5|108503.5|108529.4|108504.4|108514.5|108489.5|42
1728976390000|2024-10-15 07:13:10|108528.3|108503.3|108525.2|108500.2|108528.5|108503.5|108525|108500|11
1728976400000|2024-10-15 07:13:20|108525.8|108500.8|108520.8|108495.8|108525.8|108500.8|108520.6|108495.6|20
1728976410000|2024-10-15 07:13:30|108521.3|108496.3|108523.8|108498.8|108523.8|108498.8|108520.9|108495.9|19
1728976420000|2024-10-15 07:13:40|108524.4|108499.4|108526|108501|108529.3|108504.3|108524.4|108499.4|24
1728976430000|2024-10-15 07:13:50|108526.1|108501.1|108528|108503|108528|108503|108525.1|108500.1|19
1728976440000|2024-10-15 07:14:00|108526.9|108501.9|108522.9|108497.9|108526.9|108501.9|108522.7|108497.7|19
1728976450000|2024-10-15 07:14:10|108521.5|108496.5|108517.1|108492.1|108521.5|108496.5|108514.7|108489.7|17
1728976460000|2024-10-15 07:14:20|108518.8|108493.8|108517.4|108492.4|108521.3|108496.3|108517.4|108492.4|18
1728976470000|2024-10-15 07:14:30|108518.1|108493.1|108515.5|108490.5|108518.1|108493.1|108514.7|108489.7|14
1728976480000|2024-10-15 07:14:40|108515.8|108490.8|108532.2|108507.2|108532.8|108507.8|108515.5|108490.5|32
1728976490000|2024-10-15 07:14:50|108532.9|108507.9|108531.8|108506.8|108534|108509|108531.8|108506.8|15
1728976500000|2024-10-15 07:15:00|108531.9|108506.9|108523.3|108498.3|108532.1|108507.1|108522.4|108497.4|20
1728976510000|2024-10-15 07:15:10|108523.4|108498.4|108523.3|108498.3|108526.8|108501.8|108523.3|108498.3|11
1728976520000|2024-10-15 07:15:20|108522.9|108497.9|108531.4|108506.4|108531.4|108506.4|108522.4|108497.4|24
1728976530000|2024-10-15 07:15:30|108531.6|108506.6|108532|108507|108532|108507|108531.6|108506.6|5
1728976540000|2024-10-15 07:15:40|108532.6|108507.6|108532.3|108507.3|108532.7|108507.7|108532.3|108507.3|3
1728976550000|2024-10-15 07:15:50|108532.6|108507.6|108539.5|108514.5|108539.5|108514.5|108529.4|108504.4|10
1728976560000|2024-10-15 07:16:00|108538.6|108513.6|108563.4|108538.4|108567|108542|108537.3|108512.3|33
1728976570000|2024-10-15 07:16:10|108563.1|108538.1|108567.6|108542.6|108567.6|108542.6|108560.3|108535.3|39
1728976580000|2024-10-15 07:16:20|108568.1|108543.1|108570.4|108545.4|108571.5|108546.5|108565.3|108540.3|23
1728976590000|2024-10-15 07:16:30|108570.5|108545.5|108568.5|108543.5|108572.4|108547.4|108566.5|108541.5|23
1728976600000|2024-10-15 07:16:40|108568.4|108543.4|108552.9|108527.9|108568.4|108543.4|108551.5|108526.5|27
1728976610000|2024-10-15 07:16:50|108557.7|108532.7|108553.8|108528.8|108559.1|108534.1|108553|108528|29
1728976620000|2024-10-15 07:17:00|108553.7|108528.7|108560.4|108535.4|108560.7|108535.7|108553.2|108528.2|21
1728976630000|2024-10-15 07:17:10|108559.8|108534.8|108563.3|108538.3|108563.3|108538.3|108558.1|108533.1|29
1728976640000|2024-10-15 07:17:20|108563.5|108538.5|108606.2|108581.2|108607.2|108582.2|108563.5|108538.5|38
1728976650000|2024-10-15 07:17:30|108606.3|108581.3|108605.7|108580.7|108607.9|108582.9|108604.9|108579.9|20
1728976660000|2024-10-15 07:17:40|108605|108580|108604.7|108579.7|108605|108580|108604.5|108579.5|6
1728976670000|2024-10-15 07:17:50|108604.8|108579.8|108602.3|108577.3|108606.1|108581.1|108599.1|108574.1|15
1728976680000|2024-10-15 07:18:00|108601.8|108576.8|108600.3|108575.3|108601.8|108576.8|108593.1|108568.1|34
1728976690000|2024-10-15 07:18:10|108600.9|108575.9|108606.1|108581.1|108606.2|108581.2|108598.8|108573.8|23
1728976700000|2024-10-15 07:18:20|108605.8|108580.8|108598.6|108573.6|108606.6|108581.6|108598.6|108573.6|24
1728976710000|2024-10-15 07:18:30|108599.4|108574.4|108602|108577|108602.7|108577.7|108599.4|108574.4|19
1728976720000|2024-10-15 07:18:40|108601.7|108576.7|108603.1|108578.1|108603.4|108578.4|108600.1|108575.1|21
1728976730000|2024-10-15 07:18:50|108603.3|108578.3|108606.4|108581.4|108607|108582|108603.3|108578.3|13
1728976740000|2024-10-15 07:19:00|108605.7|108580.7|108598.4|108573.4|108606.4|108581.4|108598.4|108573.4|17
1728976750000|2024-10-15 07:19:10|108598.6|108573.6|108598.4|108573.4|108598.6|108573.6|108597.9|108572.9|8
1728976760000|2024-10-15 07:19:20|108598.7|108573.7|108601.7|108576.7|108601.7|108576.7|108598.7|108573.7|14
1728976770000|2024-10-15 07:19:30|108601.9|108576.9|108606|108581|108606.9|108581.9|108600.9|108575.9|22
1728976780000|2024-10-15 07:19:40|108605.6|108580.6|108614|108589|108614.3|108589.3|108598.6|108573.6|37
1728976790000|2024-10-15 07:19:50|108614.2|108589.2|108610.1|108585.1|108614.2|108589.2|108610.1|108585.1|19
1728976800000|2024-10-15 07:20:00|108609.4|108584.4|108601.3|108576.3|108609.4|108584.4|108600.8|108575.8|16
1728976810000|2024-10-15 07:20:10|108601.1|108576.1|108606.2|108581.2|108606.2|108581.2|108600.4|108575.4|22
1728976820000|2024-10-15 07:20:20|108605.4|108580.4|108607.6|108582.6|108607.7|108582.7|108603.8|108578.8|19
1728976830000|2024-10-15 07:20:30|108607.4|108582.4|108608.5|108583.5|108608.6|108583.6|108604.7|108579.7|22
1728976840000|2024-10-15 07:20:40|108608.6|108583.6|108618.7|108593.7|108622|108597|108608.4|108583.4|30
1728976850000|2024-10-15 07:20:50|108617.6|108592.6|108619|108594|108619|108594|108614.5|108589.5|16
1728976860000|2024-10-15 07:21:00|108618.9|108593.9|108618.2|108593.2|108620|108595|108618.2|108593.2|18
1728976870000|2024-10-15 07:21:10|108618.4|108593.4|108618.7|108593.7|108618.7|108593.7|108618.4|108593.4|3
1728976880000|2024-10-15 07:21:20|108618.5|108593.5|108613.5|108588.5|108618.5|108593.5|108611.7|108586.7|26
1728976890000|2024-10-15 07:21:30|108613.6|108588.6|108606|108581|108613.6|108588.6|108604.2|108579.2|18
1728976900000|2024-10-15 07:21:40|108605.3|108580.3|108603.2|108578.2|108606.3|108581.3|108602.2|108577.2|28
1728976910000|2024-10-15 07:21:50|108604.2|108579.2|108604.4|108579.4|108611|108586|108604.2|108579.2|17
1728976920000|2024-10-15 07:22:00|108603.2|108578.2|108605.1|108580.1|108605.9|108580.9|108601|108576|21
1728976930000|2024-10-15 07:22:10|108604.6|108579.6|108596.1|108571.1|108604.6|108579.6|108595.7|108570.7|26
1728976940000|2024-10-15 07:22:20|108596.9|108571.9|108596|108571|108598.5|108573.5|108594.6|108569.6|19
1728976950000|2024-10-15 07:22:30|108596.1|108571.1|108587.7|108562.7|108599.4|108574.4|108587.3|108562.3|25
1728976960000|2024-10-15 07:22:40|108587.2|108562.2|108577|108552|108588.5|108563.5|108577|108552|17
1728976970000|2024-10-15 07:22:50|108577.3|108552.3|108547.9|108522.9|108577.3|108552.3|108539.9|108514.9|44
1728976980000|2024-10-15 07:23:00|108548.6|108523.6|108538.1|108513.1|108548.6|108523.6|108536.8|108511.8|33
1728976990000|2024-10-15 07:23:10|108538.2|108513.2|108536|108511|108541.6|108516.6|108536|108511|35
1728977000000|2024-10-15 07:23:20|108536.7|108511.7|108536.8|108511.8|108537.3|108512.3|108535.8|108510.8|22
1728977010000|2024-10-15 07:23:30|108536.7|108511.7|108534.1|108509.1|108547.1|108522.1|108534.1|108509.1|39
1728977020000|2024-10-15 07:23:40|108534.9|108509.9|108535.3|108510.3|108535.9|108510.9|108526.3|108501.3|39
1728977030000|2024-10-15 07:23:50|108536.1|108511.1|108542.2|108517.2|108547.6|108522.6|108533.1|108508.1|39
1728977040000|2024-10-15 07:24:00|108542.1|108517.1|108540.3|108515.3|108544.1|108519.1|108540.3|108515.3|21
1728977050000|2024-10-15 07:24:10|108540.4|108515.4|108528.9|108503.9|108540.4|108515.4|108527.4|108502.4|27
1728977060000|2024-10-15 07:24:20|108529.3|108504.3|108532.9|108507.9|108534|108509|108524.1|108499.1|39
1728977070000|2024-10-15 07:24:30|108532.6|108507.6|108542.9|108517.9|108542.9|108517.9|108532|108507|30
1728977080000|2024-10-15 07:24:40|108543.3|108518.3|108544.3|108519.3|108545.7|108520.7|108543.3|108518.3|20
1728977090000|2024-10-15 07:24:50|108544.2|108519.2|108547.8|108522.8|108548.2|108523.2|108542.4|108517.4|22
1728977100000|2024-10-15 07:25:00|108547.9|108522.9|108547.1|108522.1|108548.4|108523.4|108546.7|108521.7|22
1728977110000|2024-10-15 07:25:10|108546.6|108521.6|108537.5|108512.5|108546.6|108521.6|108536.4|108511.4|25
1728977120000|2024-10-15 07:25:20|108537.2|108512.2|108533.7|108508.7|108539.2|108514.2|108531.3|108506.3|26
1728977130000|2024-10-15 07:25:30|108534.9|108509.9|108535.2|108510.2|108535.7|108510.7|108530.9|108505.9|19
1728977140000|2024-10-15 07:25:40|108535|108510|108526.2|108501.2|108535|108510|108524.4|108499.4|18
1728977150000|2024-10-15 07:25:50|108525.5|108500.5|108514.2|108489.2|108526.3|108501.3|108514.2|108489.2|27
1728977160000|2024-10-15 07:26:00|108510.6|108485.6|108501.1|108476.1|108511.3|108486.3|108501.1|108476.1|26
1728977170000|2024-10-15 07:26:10|108499|108474|108482.9|108457.9|108499|108474|108482.9|108457.9|49
1728977180000|2024-10-15 07:26:20|108482.3|108457.3|108473.1|108448.1|108482.3|108457.3|108472.9|108447.9|35
1728977190000|2024-10-15 07:26:30|108472.7|108447.7|108475.6|108450.6|108476.1|108451.1|108468.2|108443.2|33
1728977200000|2024-10-15 07:26:40|108475.7|108450.7|108473.5|108448.5|108475.7|108450.7|108467.6|108442.6|38
1728977210000|2024-10-15 07:26:50|108474.6|108449.6|108464.6|108439.6|108474.6|108449.6|108464.6|108439.6|24
1728977220000|2024-10-15 07:27:00|108464.5|108439.5|108463.4|108438.4|108466|108441|108459.1|108434.1|19
1728977230000|2024-10-15 07:27:10|108464.5|108439.5|108462.5|108437.5|108464.5|108439.5|108462.4|108437.4|10
1728977240000|2024-10-15 07:27:20|108461.6|108436.6|108451.6|108426.6|108461.6|108436.6|108450|108425|26
1728977250000|2024-10-15 07:27:30|108451.9|108426.9|108432.6|108407.6|108451.9|108426.9|108432.6|108407.6|47
1728977260000|2024-10-15 07:27:40|108432.1|108407.1|108430.4|108405.4|108432.8|108407.8|108420.9|108395.9|38
1728977270000|2024-10-15 07:27:50|108430.2|108405.2|108438|108413|108438.3|108413.3|108420.9|108395.9|42
1728977280000|2024-10-15 07:28:00|108439.4|108414.4|108433.2|108408.2|108439.4|108414.4|108422.6|108397.6|38
1728977290000|2024-10-15 07:28:10|108432.5|108407.5|108426.4|108401.4|108434.1|108409.1|108426.4|108401.4|30
1728977300000|2024-10-15 07:28:20|108427.1|108402.1|108436.5|108411.5|108436.5|108411.5|108427.1|108402.1|34
1728977310000|2024-10-15 07:28:30|108436|108411|108439.3|108414.3|108440.1|108415.1|108436|108411|12
1728977320000|2024-10-15 07:28:40|108439|108414|108441.7|108416.7|108445.9|108420.9|108439|108414|36
1728977330000|2024-10-15 07:28:50|108441.9|108416.9|108439.1|108414.1|108442.9|108417.9|108438.4|108413.4|30
1728977340000|2024-10-15 07:29:00|108438.4|108413.4|108443.2|108418.2|108444.2|108419.2|108437.9|108412.9|36
1728977350000|2024-10-15 07:29:10|108442.3|108417.3|108444.1|108419.1|108445.6|108420.6|108442|108417|35
1728977360000|2024-10-15 07:29:20|108443.6|108418.6|108440|108415|108443.6|108418.6|108439.5|108414.5|9
1728977370000|2024-10-15 07:29:30|108439.3|108414.3|108428.7|108403.7|108439.3|108414.3|108428.7|108403.7|29
1728977380000|2024-10-15 07:29:40|108428.9|108403.9|108430.7|108405.7|108432.1|108407.1|108427.7|108402.7|25
1728977390000|2024-10-15 07:29:50|108433.8|108408.8|108430.9|108405.9|108433.8|108408.8|108427.2|108402.2|37
1728977400000|2024-10-15 07:30:00|108431.2|108406.2|108426.3|108401.3|108431.2|108406.2|108424.3|108399.3|31
1728977410000|2024-10-15 07:30:10|108427|108402|108414.7|108389.7|108427|108402|108414.5|108389.5|26
1728977420000|2024-10-15 07:30:20|108414.9|108389.9|108398.5|108373.5|108415.3|108390.3|108396.1|108371.1|37
1728977430000|2024-10-15 07:30:30|108398|108373|108413.9|108388.9|108413.9|108388.9|108396.2|108371.2|29
1728977440000|2024-10-15 07:30:40|108414.1|108389.1|108413.2|108388.2|108414.3|108389.3|108411.9|108386.9|13
1728977450000|2024-10-15 07:30:50|108413.4|108388.4|108446|108421|108446|108421|108413.1|108388.1|27
1728977460000|2024-10-15 07:31:00|108446.8|108421.8|108456.6|108431.6|108459.8|108434.8|108445.6|108420.6|39
1728977470000|2024-10-15 07:31:10|108455.8|108430.8|108454.1|108429.1|108458.7|108433.7|108451.6|108426.6|31
1728977480000|2024-10-15 07:31:20|108453.2|108428.2|108451.8|108426.8|108455.1|108430.1|108450.6|108425.6|26
1728977490000|2024-10-15 07:31:30|108451.6|108426.6|108448.3|108423.3|108451.9|108426.9|108447|108422|23
1728977500000|2024-10-15 07:31:40|108450.3|108425.3|108450.4|108425.4|108452.6|108427.6|108449.8|108424.8|12
1728977510000|2024-10-15 07:31:50|108450.7|108425.7|108442.7|108417.7|108450.9|108425.9|108442.2|108417.2|35
1728977520000|2024-10-15 07:32:00|108442.4|108417.4|108442|108417|108442.4|108417.4|108440|108415|16
1728977530000|2024-10-15 07:32:10|108441.9|108416.9|108428.3|108403.3|108441.9|108416.9|108428.1|108403.1|33
1728977540000|2024-10-15 07:32:20|108428.2|108403.2|108452.4|108427.4|108452.4|108427.4|108427.7|108402.7|21
1728977550000|2024-10-15 07:32:30|108454.7|108429.7|108458.1|108433.1|108459.3|108434.3|108454.7|108429.7|19
1728977560000|2024-10-15 07:32:40|108458.3|108433.3|108451.8|108426.8|108458.3|108433.3|108450.8|108425.8|19
1728977570000|2024-10-15 07:32:50|108451.9|108426.9|108452.8|108427.8|108453.5|108428.5|108446.9|108421.9|22
1728977580000|2024-10-15 07:33:00|108452.6|108427.6|108469.3|108444.3|108472.8|108447.8|108451.5|108426.5|31
1728977590000|2024-10-15 07:33:10|108469.4|108444.4|108460.4|108435.4|108469.4|108444.4|108458.6|108433.6|22
1728977600000|2024-10-15 07:33:20|108458.5|108433.5|108466.4|108441.4|108466.4|108441.4|108456.8|108431.8|25
1728977610000|2024-10-15 07:33:30|108466.6|108441.6|108475.3|108450.3|108475.3|108450.3|108466.6|108441.6|16
1728977620000|2024-10-15 07:33:40|108475|108450|108467.6|108442.6|108475.3|108450.3|108467.3|108442.3|19
1728977630000|2024-10-15 07:33:50|108467.5|108442.5|108472.2|108447.2|108473.3|108448.3|108467.2|108442.2|20
1728977640000|2024-10-15 07:34:00|108473|108448|108478|108453|108480|108455|108473|108448|30
1728977650000|2024-10-15 07:34:10|108479|108454|108483.3|108458.3|108483.8|108458.8|108479|108454|28
1728977660000|2024-10-15 07:34:20|108483.7|108458.7|108492.6|108467.6|108493.4|108468.4|108483.7|108458.7|31
1728977670000|2024-10-15 07:34:30|108493|108468|108493.1|108468.1|108493.4|108468.4|108491.9|108466.9|16
1728977680000|2024-10-15 07:34:40|108493.2|108468.2|108497.8|108472.8|108497.8|108472.8|108493.2|108468.2|39
1728977690000|2024-10-15 07:34:50|108497.7|108472.7|108508.9|108483.9|108508.9|108483.9|108496.2|108471.2|18
1728977700000|2024-10-15 07:35:00|108508.8|108483.8|108508.7|108483.7|108509.7|108484.7|108504.9|108479.9|26
1728977710000|2024-10-15 07:35:10|108508.9|108483.9|108512.1|108487.1|108513.3|108488.3|108508.9|108483.9|34
1728977720000|2024-10-15 07:35:20|108512.3|108487.3|108510.4|108485.4|108514.1|108489.1|108509.9|108484.9|25
1728977730000|2024-10-15 07:35:30|108510.5|108485.5|108507.6|108482.6|108510.7|108485.7|108507.3|108482.3|17
1728977740000|2024-10-15 07:35:40|108507.7|108482.7|108509|108484|108509.1|108484.1|108507.6|108482.6|19
1728977750000|2024-10-15 07:35:50|108509.8|108484.8|108516.9|108491.9|108518.4|108493.4|108509.8|108484.8|21
1728977760000|2024-10-15 07:36:00|108517.7|108492.7|108522.4|108497.4|108523.1|108498.1|108516.9|108491.9|42
1728977770000|2024-10-15 07:36:10|108521.8|108496.8|108531.6|108506.6|108539.6|108514.6|108521.8|108496.8|33
1728977780000|2024-10-15 07:36:20|108531|108506|108532.4|108507.4|108535.2|108510.2|108529.7|108504.7|21
1728977790000|2024-10-15 07:36:30|108532.2|108507.2|108531.9|108506.9|108533.1|108508.1|108531.3|108506.3|24
1728977800000|2024-10-15 07:36:40|108532.1|108507.1|108531.2|108506.2|108532.9|108507.9|108529.6|108504.6|32
1728977810000|2024-10-15 07:36:50|108531.3|108506.3|108520.3|108495.3|108531.4|108506.4|108520.3|108495.3|34
1728977820000|2024-10-15 07:37:00|108519.8|108494.8|108528.1|108503.1|108531.4|108506.4|108519.4|108494.4|20
1728977830000|2024-10-15 07:37:10|108528.2|108503.2|108529.6|108504.6|108532.9|108507.9|108528.2|108503.2|33
1728977840000|2024-10-15 07:37:20|108531|108506|108529.7|108504.7|108531.4|108506.4|108528.7|108503.7|13
1728977850000|2024-10-15 07:37:30|108529.8|108504.8|108527.4|108502.4|108529.8|108504.8|108526|108501|14
1728977860000|2024-10-15 07:37:40|108528.1|108503.1|108527.5|108502.5|108532.7|108507.7|108526.9|108501.9|23
1728977870000|2024-10-15 07:37:50|108527.1|108502.1|108529.1|108504.1|108529.1|108504.1|108524|108499|15
1728977880000|2024-10-15 07:38:00|108529.3|108504.3|108526.6|108501.6|108530.5|108505.5|108526.6|108501.6|13
1728977890000|2024-10-15 07:38:10|108526.5|108501.5|108523.2|108498.2|108527.7|108502.7|108523.2|108498.2|21
1728977900000|2024-10-15 07:38:20|108523|108498|108517.5|108492.5|108523|108498|108515.9|108490.9|26
1728977910000|2024-10-15 07:38:30|108521.1|108496.1|108521.5|108496.5|108521.5|108496.5|108520.9|108495.9|8
1728977920000|2024-10-15 07:38:40|108521|108496|108521.3|108496.3|108521.3|108496.3|108520|108495|8
1728977930000|2024-10-15 07:38:50|108521.4|108496.4|108523.8|108498.8|108524.5|108499.5|108520|108495|18
1728977940000|2024-10-15 07:39:00|108523.9|108498.9|108534.8|108509.8|108534.8|108509.8|108522.4|108497.4|23
1728977950000|2024-10-15 07:39:10|108534.1|108509.1|108532.9|108507.9|108534.1|108509.1|108529.4|108504.4|16
1728977960000|2024-10-15 07:39:20|108532.2|108507.2|108526.4|108501.4|108532.2|108507.2|108526.4|108501.4|20
1728977970000|2024-10-15 07:39:30|108526.8|108501.8|108546.1|108521.1|108546.1|108521.1|108525.8|108500.8|23
1728977980000|2024-10-15 07:39:40|108546.6|108521.6|108556.9|108531.9|108557.1|108532.1|108546.6|108521.6|21
1728977990000|2024-10-15 07:39:50|108557.2|108532.2|108557|108532|108557.2|108532.2|108556.1|108531.1|7
1728978000000|2024-10-15 07:40:00|108558.2|108533.2|108575.4|108550.4|108576.7|108551.7|108558.2|108533.2|27
1728978010000|2024-10-15 07:40:10|108575.1|108550.1|108588.1|108563.1|108588.5|108563.5|108574.7|108549.7|23
1728978020000|2024-10-15 07:40:20|108588.2|108563.2|108585.7|108560.7|108588.2|108563.2|108585.4|108560.4|14
1728978030000|2024-10-15 07:40:30|108585.9|108560.9|108578.5|108553.5|108585.9|108560.9|108578.3|108553.3|19
1728978040000|2024-10-15 07:40:40|108578.6|108553.6|108578.4|108553.4|108580.3|108555.3|108576.9|108551.9|21
1728978050000|2024-10-15 07:40:50|108578.7|108553.7|108581.1|108556.1|108583.9|108558.9|108578.6|108553.6|27
1728978060000|2024-10-15 07:41:00|108580.8|108555.8|108556.2|108531.2|108580.8|108555.8|108555.3|108530.3|45
1728978070000|2024-10-15 07:41:10|108555.9|108530.9|108562.1|108537.1|108563.9|108538.9|108555.9|108530.9|19
1728978080000|2024-10-15 07:41:20|108563.1|108538.1|108549.5|108524.5|108563.1|108538.1|108543.6|108518.6|28
1728978090000|2024-10-15 07:41:30|108548.7|108523.7|108538.9|108513.9|108548.7|108523.7|108537|108512|23
1728978100000|2024-10-15 07:41:40|108538.4|108513.4|108538.8|108513.8|108539.7|108514.7|108538|108513|19
1728978110000|2024-10-15 07:41:50|108539.5|108514.5|108543.7|108518.7|108544.2|108519.2|108539.3|108514.3|15
1728978120000|2024-10-15 07:42:00|108546.9|108521.9|108555|108530|108555|108530|108546.9|108521.9|25
1728978130000|2024-10-15 07:42:10|108554.9|108529.9|108547.6|108522.6|108555.4|108530.4|108547.6|108522.6|21
1728978140000|2024-10-15 07:42:20|108547.7|108522.7|108549.8|108524.8|108552.1|108527.1|108547.6|108522.6|16
1728978150000|2024-10-15 07:42:30|108549.9|108524.9|108547.3|108522.3|108551.1|108526.1|108544.2|108519.2|24
1728978160000|2024-10-15 07:42:40|108547.4|108522.4|108552.9|108527.9|108553.6|108528.6|108547.4|108522.4|18
1728978170000|2024-10-15 07:42:50|108552.8|108527.8|108562.4|108537.4|108563.3|108538.3|108552.7|108527.7|24
1728978180000|2024-10-15 07:43:00|108561.8|108536.8|108545.1|108520.1|108569.8|108544.8|108545.1|108520.1|27
1728978190000|2024-10-15 07:43:10|108544.5|108519.5|108543.5|108518.5|108544.9|108519.9|108543.1|108518.1|9
1728978200000|2024-10-15 07:43:20|108543.8|108518.8|108513.8|108488.8|108543.8|108518.8|108508.9|108483.9|32
1728978210000|2024-10-15 07:43:30|108513.7|108488.7|108518.9|108493.9|108520|108495|108513.5|108488.5|18
1728978220000|2024-10-15 07:43:40|108519|108494|108519.9|108494.9|108525.6|108500.6|108518.9|108493.9|21
1728978230000|2024-10-15 07:43:50|108519.7|108494.7|108516.5|108491.5|108519.7|108494.7|108516.2|108491.2|11
1728978240000|2024-10-15 07:44:00|108516.4|108491.4|108519.9|108494.9|108520|108495|108516.2|108491.2|14
1728978250000|2024-10-15 07:44:10|108519.3|108494.3|108516.7|108491.7|108519.3|108494.3|108514.7|108489.7|17
1728978260000|2024-10-15 07:44:20|108516.5|108491.5|108512.9|108487.9|108516.5|108491.5|108511.5|108486.5|27
1728978270000|2024-10-15 07:44:30|108507.4|108482.4|108500.1|108475.1|108507.4|108482.4|108500.1|108475.1|15
1728978280000|2024-10-15 07:44:40|108498.6|108473.6|108499.3|108474.3|108499.3|108474.3|108495.7|108470.7|21
1728978290000|2024-10-15 07:44:50|108501.6|108476.6|108502.4|108477.4|108502.6|108477.6|108501.6|108476.6|6
1728978300000|2024-10-15 07:45:00|108502.2|108477.2|108496.9|108471.9|108502.5|108477.5|108496.3|108471.3|13
1728978310000|2024-10-15 07:45:10|108497.9|108472.9|108496.5|108471.5|108498|108473|108496.5|108471.5|15
1728978320000|2024-10-15 07:45:20|108497.1|108472.1|108500|108475|108500.3|108475.3|108496.5|108471.5|21
1728978330000|2024-10-15 07:45:30|108499.8|108474.8|108486.3|108461.3|108499.8|108474.8|108486.3|108461.3|15
1728978340000|2024-10-15 07:45:40|108487.1|108462.1|108462.6|108437.6|108487.1|108462.1|108462.6|108437.6|28
1728978350000|2024-10-15 07:45:50|108462.3|108437.3|108450.7|108425.7|108462.3|108437.3|108450.7|108425.7|14
1728978360000|2024-10-15 07:46:00|108451.1|108426.1|108461|108436|108467.8|108442.8|108451.1|108426.1|30
1728978370000|2024-10-15 07:46:10|108460.7|108435.7|108442.7|108417.7|108460.7|108435.7|108442.7|108417.7|26
1728978380000|2024-10-15 07:46:20|108442.3|108417.3|108442|108417|108443.2|108418.2|108441.7|108416.7|14
1728978390000|2024-10-15 07:46:30|108442.9|108417.9|108438.9|108413.9|108443.1|108418.1|108436.6|108411.6|25
1728978400000|2024-10-15 07:46:40|108438.6|108413.6|108438.1|108413.1|108441.2|108416.2|108435.5|108410.5|19
1728978410000|2024-10-15 07:46:50|108437.9|108412.9|108439.2|108414.2|108439.2|108414.2|108428.1|108403.1|25
1728978420000|2024-10-15 07:47:00|108439.1|108414.1|108438.7|108413.7|108442.5|108417.5|108436.7|108411.7|30
1728978430000|2024-10-15 07:47:10|108439.9|108414.9|108461.6|108436.6|108461.8|108436.8|108439.9|108414.9|25
1728978440000|2024-10-15 07:47:20|108461.7|108436.7|108460.2|108435.2|108461.7|108436.7|108458.4|108433.4|26
1728978450000|2024-10-15 07:47:30|108459.9|108434.9|108457|108432|108460.8|108435.8|108452.9|108427.9|27
1728978460000|2024-10-15 07:47:40|108455.5|108430.5|108455.7|108430.7|108455.7|108430.7|108451.9|108426.9|17
1728978470000|2024-10-15 07:47:50|108455.9|108430.9|108455.5|108430.5|108460.9|108435.9|108455.4|108430.4|26
1728978480000|2024-10-15 07:48:00|108447|108422|108459.4|108434.4|108462.5|108437.5|108445.6|108420.6|21
1728978490000|2024-10-15 07:48:10|108460.5|108435.5|108462.4|108437.4|108471.1|108446.1|108458.9|108433.9|36
1728978500000|2024-10-15 07:48:20|108462.2|108437.2|108462.6|108437.6|108465.3|108440.3|108457|108432|29
1728978510000|2024-10-15 07:48:30|108462|108437|108467.4|108442.4|108468.1|108443.1|108461.9|108436.9|29
1728978520000|2024-10-15 07:48:40|108467|108442|108466.6|108441.6|108470.3|108445.3|108465.9|108440.9|37
1728978530000|2024-10-15 07:48:50|108466.7|108441.7|108464.5|108439.5|108471|108446|108464.5|108439.5|22
1728978540000|2024-10-15 07:49:00|108464.7|108439.7|108468.4|108443.4|108471.5|108446.5|108464.7|108439.7|29
1728978550000|2024-10-15 07:49:10|108468.6|108443.6|108479.6|108454.6|108487.7|108462.7|108466.2|108441.2|34
1728978560000|2024-10-15 07:49:20|108479.8|108454.8|108489.7|108464.7|108489.7|108464.7|108479.8|108454.8|29
1728978570000|2024-10-15 07:49:30|108487.7|108462.7|108484.5|108459.5|108489.1|108464.1|108484.5|108459.5|12
1728978580000|2024-10-15 07:49:40|108485|108460|108480.5|108455.5|108485|108460|108480.5|108455.5|12
1728978590000|2024-10-15 07:49:50|108481.4|108456.4|108482|108457|108486.5|108461.5|108481.2|108456.2|15
1728978600000|2024-10-15 07:50:00|108481.5|108456.5|108483.8|108458.8|108485|108460|108478.9|108453.9|15
1728978610000|2024-10-15 07:50:10|108484.4|108459.4|108482.7|108457.7|108485.5|108460.5|108482.7|108457.7|9
1728978620000|2024-10-15 07:50:20|108482.5|108457.5|108483.9|108458.9|108483.9|108458.9|108482.5|108457.5|10
1728978630000|2024-10-15 07:50:30|108484|108459|108483.6|108458.6|108489.1|108464.1|108483.4|108458.4|25
1728978640000|2024-10-15 07:50:40|108483|108458|108482.1|108457.1|108483.5|108458.5|108481.8|108456.8|12
1728978650000|2024-10-15 07:50:50|108482.6|108457.6|108490.5|108465.5|108490.5|108465.5|108482.6|108457.6|16
1728978660000|2024-10-15 07:51:00|108490.2|108465.2|108482.9|108457.9|108490.2|108465.2|108482.9|108457.9|13
1728978670000|2024-10-15 07:51:10|108482.6|108457.6|108481.6|108456.6|108482.6|108457.6|108481.1|108456.1|9
1728978680000|2024-10-15 07:51:20|108482.3|108457.3|108482.4|108457.4|108483.4|108458.4|108482.3|108457.3|6
1728978690000|2024-10-15 07:51:30|108482.5|108457.5|108482.6|108457.6|108485.7|108460.7|108482.5|108457.5|11
1728978700000|2024-10-15 07:51:40|108483.2|108458.2|108482|108457|108483.4|108458.4|108482|108457|15
1728978710000|2024-10-15 07:51:50|108482.1|108457.1|108482.9|108457.9|108484.7|108459.7|108482.1|108457.1|13
1728978720000|2024-10-15 07:52:00|108482.8|108457.8|108482.2|108457.2|108482.8|108457.8|108481.1|108456.1|13
1728978730000|2024-10-15 07:52:10|108481.8|108456.8|108472.4|108447.4|108482.5|108457.5|108471.5|108446.5|17
1728978740000|2024-10-15 07:52:20|108471.2|108446.2|108436.1|108411.1|108472.7|108447.7|108436.1|108411.1|32
1728978750000|2024-10-15 07:52:30|108436.2|108411.2|108443.5|108418.5|108446|108421|108434.4|108409.4|32
1728978760000|2024-10-15 07:52:40|108443.6|108418.6|108443.7|108418.7|108443.7|108418.7|108432.3|108407.3|28
1728978770000|2024-10-15 07:52:50|108443.5|108418.5|108442.8|108417.8|108445.8|108420.8|108442.3|108417.3|17
1728978780000|2024-10-15 07:53:00|108442.9|108417.9|108442.8|108417.8|108442.9|108417.9|108442.3|108417.3|12
1728978790000|2024-10-15 07:53:10|108442.9|108417.9|108442.5|108417.5|108442.9|108417.9|108438.1|108413.1|21
1728978800000|2024-10-15 07:53:20|108442.9|108417.9|108443|108418|108444.2|108419.2|108442.6|108417.6|13
1728978810000|2024-10-15 07:53:30|108443.2|108418.2|108442.2|108417.2|108444.6|108419.6|108442|108417|22
1728978820000|2024-10-15 07:53:40|108442.1|108417.1|108439|108414|108442.3|108417.3|108438.1|108413.1|15
1728978830000|2024-10-15 07:53:50|108439.3|108414.3|108459.5|108434.5|108459.5|108434.5|108439|108414|26
1728978840000|2024-10-15 07:54:00|108459.7|108434.7|108456|108431|108460.2|108435.2|108455.5|108430.5|13
1728978850000|2024-10-15 07:54:10|108454.4|108429.4|108455.2|108430.2|108455.9|108430.9|108451.3|108426.3|17
1728978860000|2024-10-15 07:54:20|108455.5|108430.5|108460.4|108435.4|108463.6|108438.6|108455.5|108430.5|21
1728978870000|2024-10-15 07:54:30|108460.5|108435.5|108456.6|108431.6|108460.8|108435.8|108456.6|108431.6|12
1728978880000|2024-10-15 07:54:40|108456.8|108431.8|108450.6|108425.6|108456.8|108431.8|108450.6|108425.6|13
1728978890000|2024-10-15 07:54:50|108451|108426|108451|108426|108453.1|108428.1|108451|108426|12
1728978900000|2024-10-15 07:55:00|108450.8|108425.8|108452.3|108427.3|108452.3|108427.3|108450.8|108425.8|6
1728978910000|2024-10-15 07:55:10|108452.2|108427.2|108447.1|108422.1|108463.9|108438.9|108447.1|108422.1|23
1728978920000|2024-10-15 07:55:20|108447.7|108422.7|108448.2|108423.2|108448.2|108423.2|108447.7|108422.7|2
1728978930000|2024-10-15 07:55:30|108447.7|108422.7|108441|108416|108447.8|108422.8|108439.4|108414.4|12
1728978940000|2024-10-15 07:55:40|108440.5|108415.5|108439.3|108414.3|108440.9|108415.9|108439.3|108414.3|11
1728978950000|2024-10-15 07:55:50|108439.4|108414.4|108436.9|108411.9|108439.4|108414.4|108435.2|108410.2|25
1728978960000|2024-10-15 07:56:00|108437.5|108412.5|108442.2|108417.2|108442.2|108417.2|108437.5|108412.5|7
1728978970000|2024-10-15 07:56:10|108442.5|108417.5|108434.5|108409.5|108442.5|108417.5|108434.5|108409.5|17
1728978980000|2024-10-15 07:56:20|108433.1|108408.1|108432.2|108407.2|108433.3|108408.3|108429.7|108404.7|19
1728978990000|2024-10-15 07:56:30|108431.5|108406.5|108422.7|108397.7|108431.5|108406.5|108422.4|108397.4|19
1728979000000|2024-10-15 07:56:40|108423.1|108398.1|108425.5|108400.5|108426.9|108401.9|108421.5|108396.5|25
1728979010000|2024-10-15 07:56:50|108427|108402|108437.8|108412.8|108437.8|108412.8|108426|108401|25
1728979020000|2024-10-15 07:57:00|108437.7|108412.7|108442.4|108417.4|108442.6|108417.6|108437.7|108412.7|10
1728979030000|2024-10-15 07:57:10|108442.5|108417.5|108442.3|108417.3|108444.4|108419.4|108442.3|108417.3|8
1728979040000|2024-10-15 07:57:20|108442.2|108417.2|108442|108417|108443.2|108418.2|108442|108417|7
1728979050000|2024-10-15 07:57:30|108441.5|108416.5|108430.3|108405.3|108441.5|108416.5|108430.2|108405.2|12
1728979060000|2024-10-15 07:57:40|108430.4|108405.4|108427.5|108402.5|108430.5|108405.5|108427.5|108402.5|7
1728979070000|2024-10-15 07:57:50|108427.3|108402.3|108423|108398|108427.3|108402.3|108423|108398|17
1728979080000|2024-10-15 07:58:00|108422.7|108397.7|108407.5|108382.5|108422.7|108397.7|108407.5|108382.5|33
1728979090000|2024-10-15 07:58:10|108407.3|108382.3|108406.4|108381.4|108407.3|108382.3|108401.8|108376.8|16
1728979100000|2024-10-15 07:58:20|108409.2|108384.2|108409.2|108384.2|108410.8|108385.8|108409.2|108384.2|11
1728979110000|2024-10-15 07:58:30|108408.5|108383.5|108411.1|108386.1|108411.1|108386.1|108408.3|108383.3|10
1728979120000|2024-10-15 07:58:40|108411|108386|108405.8|108380.8|108411|108386|108405.8|108380.8|16
1728979130000|2024-10-15 07:58:50|108406|108381|108391.1|108366.1|108406|108381|108391.1|108366.1|21
1728979140000|2024-10-15 07:59:00|108390.9|108365.9|108389.1|108364.1|108390.9|108365.9|108387|108362|9
1728979150000|2024-10-15 07:59:10|108390.3|108365.3|108382.1|108357.1|108390.7|108365.7|108380.9|108355.9|33
1728979160000|2024-10-15 07:59:20|108381.8|108356.8|108378|108353|108383|108358|108376.8|108351.8|34
1728979170000|2024-10-15 07:59:30|108377.2|108352.2|108380.6|108355.6|108381.2|108356.2|108376.5|108351.5|19
1728979180000|2024-10-15 07:59:40|108380.7|108355.7|108382.2|108357.2|108383.8|108358.8|108380.7|108355.7|8
1728979190000|2024-10-15 07:59:50|108383.1|108358.1|108378.2|108353.2|108383.1|108358.1|108377.7|108352.7|13
1728979200000|2024-10-15 08:00:00|108377.3|108352.3|108414.7|108389.7|108414.7|108389.7|108366.8|108341.8|37
1728979210000|2024-10-15 08:00:10|108427.9|108377.9|108443.2|108393.2|108444.4|108394.4|108427.9|108377.9|34
1728979220000|2024-10-15 08:00:20|108444.5|108394.5|108468.9|108443.9|108480.9|108455.9|108444.5|108394.5|47
1728979230000|2024-10-15 08:00:30|108468.2|108443.2|108473.6|108448.6|108473.6|108448.6|108465.4|108440.4|20
1728979240000|2024-10-15 08:00:40|108472.8|108447.8|108486.3|108461.3|108490.5|108465.5|108472.8|108447.8|35
1728979250000|2024-10-15 08:00:50|108485.9|108460.9|108478.7|108453.7|108486.4|108461.4|108478.7|108453.7|18
1728979260000|2024-10-15 08:01:00|108479.6|108454.6|108483.2|108458.2|108483.2|108458.2|108476.6|108451.6|15
1728979270000|2024-10-15 08:01:10|108482.2|108457.2|108493.7|108468.7|108493.7|108468.7|108482.2|108457.2|6
1728979280000|2024-10-15 08:01:20|108493.5|108468.5|108487.6|108462.6|108493.5|108468.5|108483.1|108458.1|25
1728979290000|2024-10-15 08:01:30|108485.8|108460.8|108483.4|108458.4|108485.8|108460.8|108483.4|108458.4|8
1728979300000|2024-10-15 08:01:40|108483.5|108458.5|108478.9|108453.9|108483.5|108458.5|108478.9|108453.9|4
1728979310000|2024-10-15 08:01:50|108479.3|108454.3|108470.6|108445.6|108479.3|108454.3|108470.5|108445.5|21
1728979320000|2024-10-15 08:02:00|108469.9|108444.9|108470.8|108445.8|108472.3|108447.3|108469.9|108444.9|16
1728979330000|2024-10-15 08:02:10|108476.5|108451.5|108478.7|108453.7|108478.7|108453.7|108474.1|108449.1|13
1728979340000|2024-10-15 08:02:20|108477.9|108452.9|108491.1|108466.1|108492.5|108467.5|108477.9|108452.9|17
1728979350000|2024-10-15 08:02:30|108491.5|108466.5|108482.6|108457.6|108499|108474|108481.9|108456.9|33
1728979360000|2024-10-15 08:02:40|108483.4|108458.4|108488.1|108463.1|108488.7|108463.7|108482.4|108457.4|24
1728979370000|2024-10-15 08:02:50|108488.2|108463.2|108490.6|108465.6|108497.2|108472.2|108487.5|108462.5|31
1728979380000|2024-10-15 08:03:00|108492.1|108467.1|108492.1|108467.1|108493.1|108468.1|108491.3|108466.3|16
1728979390000|2024-10-15 08:03:10|108490.9|108465.9|108495.2|108470.2|108495.7|108470.7|108490.9|108465.9|14
1728979400000|2024-10-15 08:03:20|108494|108469|108502.3|108477.3|108507|108482|108494|108469|31
1728979410000|2024-10-15 08:03:30|108501.6|108476.6|108491.9|108466.9|108501.6|108476.6|108491.9|108466.9|28
1728979420000|2024-10-15 08:03:40|108491.8|108466.8|108498.3|108473.3|108498.7|108473.7|108491.8|108466.8|18
1728979430000|2024-10-15 08:03:50|108501.4|108476.4|108499.3|108474.3|108504.4|108479.4|108499.3|108474.3|23
1728979440000|2024-10-15 08:04:00|108499.5|108474.5|108492.6|108467.6|108502.4|108477.4|108492.6|108467.6|33
1728979450000|2024-10-15 08:04:10|108493|108468|108495.7|108470.7|108495.7|108470.7|108493|108468|8
1728979460000|2024-10-15 08:04:20|108496.3|108471.3|108493.5|108468.5|108500.6|108475.6|108493.5|108468.5|13
1728979470000|2024-10-15 08:04:30|108493.8|108468.8|108489.7|108464.7|108493.8|108468.8|108489.7|108464.7|16
1728979480000|2024-10-15 08:04:40|108490.2|108465.2|108493.4|108468.4|108493.4|108468.4|108490.2|108465.2|16
1728979490000|2024-10-15 08:04:50|108493.1|108468.1|108495.5|108470.5|108496.6|108471.6|108486.4|108461.4|25
1728979500000|2024-10-15 08:05:00|108495|108470|108480|108455|108495|108470|108473.6|108448.6|32
1728979510000|2024-10-15 08:05:10|108479.2|108454.2|108477.9|108452.9|108482.5|108457.5|108477.9|108452.9|16
1728979520000|2024-10-15 08:05:20|108477.8|108452.8|108475.6|108450.6|108477.8|108452.8|108475.6|108450.6|11
1728979530000|2024-10-15 08:05:30|108475.4|108450.4|108484|108459|108487.2|108462.2|108475.4|108450.4|20
1728979540000|2024-10-15 08:05:40|108484.1|108459.1|108474.9|108449.9|108487.7|108462.7|108474.9|108449.9|26
1728979550000|2024-10-15 08:05:50|108476.1|108451.1|108475.6|108450.6|108478.1|108453.1|108475.6|108450.6|12
1728979560000|2024-10-15 08:06:00|108475.5|108450.5|108476.3|108451.3|108477.7|108452.7|108475.5|108450.5|13
1728979570000|2024-10-15 08:06:10|108476.2|108451.2|108476.5|108451.5|108476.5|108451.5|108473.5|108448.5|16
1728979580000|2024-10-15 08:06:20|108476.2|108451.2|108476.8|108451.8|108480.1|108455.1|108476.2|108451.2|17
1728979590000|2024-10-15 08:06:30|108474.8|108449.8|108481.7|108456.7|108481.7|108456.7|108474.8|108449.8|17
1728979600000|2024-10-15 08:06:40|108481.4|108456.4|108482.7|108457.7|108482.9|108457.9|108481.4|108456.4|12
1728979610000|2024-10-15 08:06:50|108482.4|108457.4|108479.4|108454.4|108482.6|108457.6|108479.4|108454.4|9
1728979620000|2024-10-15 08:07:00|108475.5|108450.5|108469.2|108444.2|108476.9|108451.9|108468.4|108443.4|29
1728979630000|2024-10-15 08:07:10|108468.1|108443.1|108476.8|108451.8|108476.8|108451.8|108467.3|108442.3|24
1728979640000|2024-10-15 08:07:20|108477.6|108452.6|108473.3|108448.3|108477.9|108452.9|108473.1|108448.1|16
1728979650000|2024-10-15 08:07:30|108473.4|108448.4|108479.4|108454.4|108479.4|108454.4|108473.4|108448.4|15
1728979660000|2024-10-15 08:07:40|108479.5|108454.5|108476.6|108451.6|108480.1|108455.1|108476.6|108451.6|12
1728979670000|2024-10-15 08:07:50|108476.7|108451.7|108469.3|108444.3|108483.9|108458.9|108469.3|108444.3|25
1728979680000|2024-10-15 08:08:00|108470|108445|108464.7|108439.7|108470|108445|108464.6|108439.6|21
1728979690000|2024-10-15 08:08:10|108464.6|108439.6|108455.1|108430.1|108465.3|108440.3|108455.1|108430.1|17
1728979700000|2024-10-15 08:08:20|108450.3|108425.3|108430.5|108405.5|108450.3|108425.3|108430.5|108405.5|36
1728979710000|2024-10-15 08:08:30|108430.9|108405.9|108409.5|108384.5|108434.6|108409.6|108401.8|108376.8|32
1728979720000|2024-10-15 08:08:40|108408.5|108383.5|108403.6|108378.6|108408.5|108383.5|108400.9|108375.9|33
1728979730000|2024-10-15 08:08:50|108403.4|108378.4|108405.4|108380.4|108406.2|108381.2|108401.5|108376.5|28
1728979740000|2024-10-15 08:09:00|108406.3|108381.3|108399.1|108374.1|108407.8|108382.8|108398.6|108373.6|22
1728979750000|2024-10-15 08:09:10|108399.7|108374.7|108403.3|108378.3|108403.7|108378.7|108399.3|108374.3|20
1728979760000|2024-10-15 08:09:20|108403.8|108378.8|108405.5|108380.5|108407.4|108382.4|108403.1|108378.1|21
1728979770000|2024-10-15 08:09:30|108405.6|108380.6|108404|108379|108405.8|108380.8|108403.9|108378.9|12
1728979780000|2024-10-15 08:09:40|108403.8|108378.8|108406.4|108381.4|108408.9|108383.9|108403.7|108378.7|26
1728979790000|2024-10-15 08:09:50|108406.2|108381.2|108404.1|108379.1|108406.2|108381.2|108402.5|108377.5|23
1728979800000|2024-10-15 08:10:00|108403.9|108378.9|108402.2|108377.2|108404|108379|108402.2|108377.2|11
1728979810000|2024-10-15 08:10:10|108402.5|108377.5|108399.1|108374.1|108402.5|108377.5|108397.5|108372.5|16
1728979820000|2024-10-15 08:10:20|108398.8|108373.8|108398.6|108373.6|108398.8|108373.8|108397.9|108372.9|7
1728979830000|2024-10-15 08:10:30|108399.3|108374.3|108405|108380|108406.2|108381.2|108399.3|108374.3|11
1728979840000|2024-10-15 08:10:40|108404.2|108379.2|108403|108378|108404.2|108379.2|108402.4|108377.4|11
1728979850000|2024-10-15 08:10:50|108403.3|108378.3|108420.3|108395.3|108421.1|108396.1|108402.9|108377.9|29
1728979860000|2024-10-15 08:11:00|108421.1|108396.1|108417.4|108392.4|108421.1|108396.1|108416.7|108391.7|27
1728979870000|2024-10-15 08:11:10|108417.3|108392.3|108417.3|108392.3|108418.6|108393.6|108415.5|108390.5|19
1728979880000|2024-10-15 08:11:20|108417.5|108392.5|108413.3|108388.3|108418|108393|108413.3|108388.3|14
1728979890000|2024-10-15 08:11:30|108413.6|108388.6|108417.5|108392.5|108420.5|108395.5|108413.6|108388.6|21
1728979900000|2024-10-15 08:11:40|108417.7|108392.7|108426.8|108401.8|108429.7|108404.7|108416.2|108391.2|26
1728979910000|2024-10-15 08:11:50|108426.7|108401.7|108424.1|108399.1|108427.4|108402.4|108424.1|108399.1|22
1728979920000|2024-10-15 08:12:00|108424.3|108399.3|108424|108399|108425.6|108400.6|108422.2|108397.2|18
1728979930000|2024-10-15 08:12:10|108423.3|108398.3|108413.6|108388.6|108423.3|108398.3|108412.5|108387.5|32
1728979940000|2024-10-15 08:12:20|108412.9|108387.9|108432.4|108407.4|108433.5|108408.5|108411.5|108386.5|24
1728979950000|2024-10-15 08:12:30|108433.3|108408.3|108432.9|108407.9|108436.3|108411.3|108432.9|108407.9|27
1728979960000|2024-10-15 08:12:40|108433.3|108408.3|108433.3|108408.3|108433.4|108408.4|108429.2|108404.2|21
1728979970000|2024-10-15 08:12:50|108434.1|108409.1|108424.7|108399.7|108435.2|108410.2|108423.6|108398.6|22
1728979980000|2024-10-15 08:13:00|108423.9|108398.9|108418.8|108393.8|108423.9|108398.9|108417.5|108392.5|26
1728979990000|2024-10-15 08:13:10|108420.1|108395.1|108420.4|108395.4|108422.7|108397.7|108418.7|108393.7|21
1728980000000|2024-10-15 08:13:20|108420.6|108395.6|108414.8|108389.8|108420.6|108395.6|108414.8|108389.8|16
1728980010000|2024-10-15 08:13:30|108414.9|108389.9|108406.4|108381.4|108414.9|108389.9|108405.3|108380.3|21
1728980020000|2024-10-15 08:13:40|108406.9|108381.9|108403.5|108378.5|108407.3|108382.3|108402.7|108377.7|18
1728980030000|2024-10-15 08:13:50|108403.6|108378.6|108403.2|108378.2|108406.8|108381.8|108401.9|108376.9|18
1728980040000|2024-10-15 08:14:00|108402.9|108377.9|108407.3|108382.3|108408|108383|108402.9|108377.9|17
1728980050000|2024-10-15 08:14:10|108407|108382|108402|108377|108407|108382|108400.9|108375.9|15
1728980060000|2024-10-15 08:14:20|108401.8|108376.8|108402|108377|108404.6|108379.6|108401.6|108376.6|17
1728980070000|2024-10-15 08:14:30|108402.1|108377.1|108404.7|108379.7|108405.2|108380.2|108402.1|108377.1|17
1728980080000|2024-10-15 08:14:40|108404.6|108379.6|108404.9|108379.9|108406.9|108381.9|108404.6|108379.6|12
1728980090000|2024-10-15 08:14:50|108404.6|108379.6|108402.1|108377.1|108405|108380|108402.1|108377.1|20
1728980100000|2024-10-15 08:15:00|108401.9|108376.9|108401.4|108376.4|108401.9|108376.9|108400.5|108375.5|10
1728980110000|2024-10-15 08:15:10|108399.1|108374.1|108389.1|108364.1|108399.1|108374.1|108389.1|108364.1|15
1728980120000|2024-10-15 08:15:20|108388.8|108363.8|108388.7|108363.7|108390.2|108365.2|108385|108360|22
1728980130000|2024-10-15 08:15:30|108387.9|108362.9|108394.7|108369.7|108395.4|108370.4|108387.9|108362.9|17
1728980140000|2024-10-15 08:15:40|108395.4|108370.4|108393.3|108368.3|108395.4|108370.4|108393.2|108368.2|13
1728980150000|2024-10-15 08:15:50|108393.4|108368.4|108388.8|108363.8|108393.4|108368.4|108388|108363|28
1728980160000|2024-10-15 08:16:00|108388.5|108363.5|108388.4|108363.4|108389.2|108364.2|108385.5|108360.5|26
1728980170000|2024-10-15 08:16:10|108388.5|108363.5|108389.4|108364.4|108390.6|108365.6|108388.5|108363.5|13
1728980180000|2024-10-15 08:16:20|108387.7|108362.7|108386.6|108361.6|108387.7|108362.7|108385.9|108360.9|21
1728980190000|2024-10-15 08:16:30|108386.8|108361.8|108382.4|108357.4|108387|108362|108382.4|108357.4|19
1728980200000|2024-10-15 08:16:40|108382.2|108357.2|108387.8|108362.8|108387.8|108362.8|108382.2|108357.2|10
1728980210000|2024-10-15 08:16:50|108387.9|108362.9|108388.7|108363.7|108389.7|108364.7|108387.6|108362.6|9
1728980220000|2024-10-15 08:17:00|108388.9|108363.9|108383.5|108358.5|108388.9|108363.9|108381.2|108356.2|26
1728980230000|2024-10-15 08:17:10|108383.7|108358.7|108380.6|108355.6|108383.8|108358.8|108379.1|108354.1|20
1728980240000|2024-10-15 08:17:20|108381.8|108356.8|108381.8|108356.8|108383|108358|108381|108356|21
1728980250000|2024-10-15 08:17:30|108381.4|108356.4|108376.4|108351.4|108382|108357|108376.4|108351.4|17
1728980260000|2024-10-15 08:17:40|108376.6|108351.6|108376.6|108351.6|108376.6|108351.6|108376.6|108351.6|1
1728980270000|2024-10-15 08:17:50|108377.5|108352.5|108376.3|108351.3|108377.5|108352.5|108376.2|108351.2|7
1728980280000|2024-10-15 08:18:00|108376.7|108351.7|108387.7|108362.7|108390.2|108365.2|108376.7|108351.7|28
1728980290000|2024-10-15 08:18:10|108387.8|108362.8|108388.4|108363.4|108388.9|108363.9|108386.8|108361.8|7
1728980300000|2024-10-15 08:18:20|108387.7|108362.7|108386.4|108361.4|108387.9|108362.9|108386.4|108361.4|12
1728980310000|2024-10-15 08:18:30|108387.1|108362.1|108387.2|108362.2|108387.2|108362.2|108386.5|108361.5|8
1728980320000|2024-10-15 08:18:40|108388.1|108363.1|108387.5|108362.5|108392.7|108367.7|108386.3|108361.3|17
1728980330000|2024-10-15 08:18:50|108386.8|108361.8|108406.3|108381.3|108406.3|108381.3|108384.6|108359.6|21
1728980340000|2024-10-15 08:19:00|108405.7|108380.7|108406.6|108381.6|108411.4|108386.4|108404.7|108379.7|27
1728980350000|2024-10-15 08:19:10|108406.8|108381.8|108406.1|108381.1|108408.6|108383.6|108403.9|108378.9|18
1728980360000|2024-10-15 08:19:20|108405.9|108380.9|108387.2|108362.2|108405.9|108380.9|108386.1|108361.1|33
1728980370000|2024-10-15 08:19:30|108387|108362|108392.9|108367.9|108393|108368|108387|108362|21
1728980380000|2024-10-15 08:19:40|108393.1|108368.1|108399.8|108374.8|108401.5|108376.5|108393.1|108368.1|19
1728980390000|2024-10-15 08:19:50|108398.6|108373.6|108391.9|108366.9|108398.6|108373.6|108391.9|108366.9|5
1728980400000|2024-10-15 08:20:00|108392|108367|108397.2|108372.2|108406.2|108381.2|108392|108367|20
1728980410000|2024-10-15 08:20:10|108397.4|108372.4|108410.7|108385.7|108411.2|108386.2|108397.4|108372.4|20
1728980420000|2024-10-15 08:20:20|108411.6|108386.6|108403.5|108378.5|108411.6|108386.6|108402.4|108377.4|9
1728980430000|2024-10-15 08:20:30|108403.6|108378.6|108404.9|108379.9|108406.8|108381.8|108402.2|108377.2|28
1728980440000|2024-10-15 08:20:40|108405.3|108380.3|108401.7|108376.7|108405.3|108380.3|108401.7|108376.7|10
1728980450000|2024-10-15 08:20:50|108402.4|108377.4|108406|108381|108406.8|108381.8|108402.4|108377.4|16
1728980460000|2024-10-15 08:21:00|108406.3|108381.3|108407.9|108382.9|108411.2|108386.2|108403.3|108378.3|27
1728980470000|2024-10-15 08:21:10|108407.8|108382.8|108398.9|108373.9|108407.8|108382.8|108397.5|108372.5|22
1728980480000|2024-10-15 08:21:20|108399.1|108374.1|108397.4|108372.4|108399.2|108374.2|108396.5|108371.5|8
1728980490000|2024-10-15 08:21:30|108397.7|108372.7|108378.6|108353.6|108398.4|108373.4|108376.4|108351.4|18
1728980500000|2024-10-15 08:21:40|108379.3|108354.3|108380.7|108355.7|108380.7|108355.7|108379.1|108354.1|10
1728980510000|2024-10-15 08:21:50|108381|108356|108386.8|108361.8|108386.8|108361.8|108381|108356|13
1728980520000|2024-10-15 08:22:00|108386.9|108361.9|108385.7|108360.7|108386.9|108361.9|108385.4|108360.4|14
1728980530000|2024-10-15 08:22:10|108385.6|108360.6|108385.3|108360.3|108385.7|108360.7|108384.4|108359.4|10
1728980540000|2024-10-15 08:22:20|108385|108360|108388.8|108363.8|108388.8|108363.8|108384.3|108359.3|14
1728980550000|2024-10-15 08:22:30|108389.7|108364.7|108385.1|108360.1|108391.5|108366.5|108382|108357|23
1728980560000|2024-10-15 08:22:40|108384.5|108359.5|108382.6|108357.6|108384.5|108359.5|108381|108356|16
1728980570000|2024-10-15 08:22:50|108381.9|108356.9|108381|108356|108381.9|108356.9|108379.5|108354.5|14
1728980580000|2024-10-15 08:23:00|108381.6|108356.6|108362.9|108337.9|108385|108360|108362.9|108337.9|35
1728980590000|2024-10-15 08:23:10|108362.8|108337.8|108363.4|108338.4|108364.9|108339.9|108361.9|108336.9|20
1728980600000|2024-10-15 08:23:20|108363|108338|108365.5|108340.5|108365.8|108340.8|108362.1|108337.1|24
1728980610000|2024-10-15 08:23:30|108366|108341|108366.6|108341.6|108366.6|108341.6|108365.8|108340.8|8
1728980620000|2024-10-15 08:23:40|108365.5|108340.5|108368.8|108343.8|108370.5|108345.5|108365.2|108340.2|21
1728980630000|2024-10-15 08:23:50|108368.6|108343.6|108368.8|108343.8|108368.9|108343.9|108368.6|108343.6|4
1728980640000|2024-10-15 08:24:00|108370|108345|108371.2|108346.2|108373.8|108348.8|108369.4|108344.4|24
1728980650000|2024-10-15 08:24:10|108370.9|108345.9|108366.2|108341.2|108370.9|108345.9|108364.5|108339.5|15
1728980660000|2024-10-15 08:24:20|108366.5|108341.5|108366.8|108341.8|108367.3|108342.3|108365.2|108340.2|10
1728980670000|2024-10-15 08:24:30|108366.7|108341.7|108364.8|108339.8|108368.6|108343.6|108364.5|108339.5|14
1728980680000|2024-10-15 08:24:40|108364.9|108339.9|108367.7|108342.7|108367.7|108342.7|108364.7|108339.7|17
1728980690000|2024-10-15 08:24:50|108368|108343|108367.8|108342.8|108371.5|108346.5|108367.5|108342.5|19
1728980700000|2024-10-15 08:25:00|108368|108343|108363.9|108338.9|108368|108343|108363.8|108338.8|17
1728980710000|2024-10-15 08:25:10|108364|108339|108367|108342|108367|108342|108364|108339|16
1728980720000|2024-10-15 08:25:20|108367.2|108342.2|108359.2|108334.2|108370.8|108345.8|108358.6|108333.6|31
1728980730000|2024-10-15 08:25:30|108358.5|108333.5|108359.7|108334.7|108359.7|108334.7|108357.9|108332.9|14
1728980740000|2024-10-15 08:25:40|108359.8|108334.8|108372.3|108347.3|108372.3|108347.3|108358.8|108333.8|25
1728980750000|2024-10-15 08:25:50|108372.1|108347.1|108371.8|108346.8|108372.8|108347.8|108370|108345|15
1728980760000|2024-10-15 08:26:00|108372|108347|108371.9|108346.9|108372.8|108347.8|108371.8|108346.8|8
1728980770000|2024-10-15 08:26:10|108373|108348|108372.3|108347.3|108373.2|108348.2|108372|108347|7
1728980780000|2024-10-15 08:26:20|108372.4|108347.4|108373.4|108348.4|108373.4|108348.4|108372|108347|8
1728980790000|2024-10-15 08:26:30|108373.7|108348.7|108369.2|108344.2|108374|108349|108369|108344|10
1728980800000|2024-10-15 08:26:40|108369.1|108344.1|108368.3|108343.3|108371.6|108346.6|108367.1|108342.1|20
1728980810000|2024-10-15 08:26:50|108368.4|108343.4|108368.7|108343.7|108368.7|108343.7|108366.2|108341.2|15
1728980820000|2024-10-15 08:27:00|108369|108344|108369.7|108344.7|108370.2|108345.2|108368.9|108343.9|9
1728980830000|2024-10-15 08:27:10|108370.3|108345.3|108370.1|108345.1|108373.2|108348.2|108367.3|108342.3|20
1728980840000|2024-10-15 08:27:20|108370.3|108345.3|108371|108346|108371.3|108346.3|108365.3|108340.3|18
1728980850000|2024-10-15 08:27:30|108370.7|108345.7|108373.8|108348.8|108373.8|108348.8|108370.7|108345.7|9
1728980860000|2024-10-15 08:27:40|108373.5|108348.5|108387.2|108362.2|108387.2|108362.2|108372.8|108347.8|23
1728980870000|2024-10-15 08:27:50|108386.7|108361.7|108378.8|108353.8|108386.7|108361.7|108378.8|108353.8|15
1728980880000|2024-10-15 08:28:00|108378.1|108353.1|108373|108348|108378.1|108353.1|108367.9|108342.9|24
1728980890000|2024-10-15 08:28:10|108372.5|108347.5|108376.5|108351.5|108377.2|108352.2|108372.5|108347.5|12
1728980900000|2024-10-15 08:28:20|108376.8|108351.8|108378.2|108353.2|108379.2|108354.2|108376.8|108351.8|16
1728980910000|2024-10-15 08:28:30|108378.3|108353.3|108382.7|108357.7|108383.3|108358.3|108375.5|108350.5|13
1728980920000|2024-10-15 08:28:40|108382.8|108357.8|108384.5|108359.5|108384.5|108359.5|108382.8|108357.8|12
1728980930000|2024-10-15 08:28:50|108384.6|108359.6|108391.5|108366.5|108392|108367|108383.4|108358.4|18
1728980940000|2024-10-15 08:29:00|108391.2|108366.2|108393.3|108368.3|108393.3|108368.3|108385.9|108360.9|21
1728980950000|2024-10-15 08:29:10|108393.9|108368.9|108393.6|108368.6|108395.3|108370.3|108392.8|108367.8|19
1728980960000|2024-10-15 08:29:20|108393.2|108368.2|108391.8|108366.8|108393.2|108368.2|108391.8|108366.8|14
1728980970000|2024-10-15 08:29:30|108392.2|108367.2|108383.5|108358.5|108392.2|108367.2|108383.1|108358.1|29
1728980980000|2024-10-15 08:29:40|108383.3|108358.3|108384|108359|108384|108359|108383|108358|11
1728980990000|2024-10-15 08:29:50|108383.4|108358.4|108387.8|108362.8|108388|108363|108382|108357|14
1728981000000|2024-10-15 08:30:00|108387.4|108362.4|108395.1|108370.1|108399.4|108374.4|108387.4|108362.4|17
1728981010000|2024-10-15 08:30:10|108394.9|108369.9|108393.1|108368.1|108394.9|108369.9|108391.8|108366.8|15
1728981020000|2024-10-15 08:30:20|108392.8|108367.8|108386.8|108361.8|108392.9|108367.9|108385.6|108360.6|16
1728981030000|2024-10-15 08:30:30|108386.3|108361.3|108376.5|108351.5|108388.4|108363.4|108373.1|108348.1|26
1728981040000|2024-10-15 08:30:40|108376.4|108351.4|108380|108355|108386.2|108361.2|108376.4|108351.4|29
1728981050000|2024-10-15 08:30:50|108380.2|108355.2|108380.5|108355.5|108386.7|108361.7|108380.2|108355.2|22
1728981060000|2024-10-15 08:31:00|108380.2|108355.2|108385.2|108360.2|108385.6|108360.6|108379.5|108354.5|16
1728981070000|2024-10-15 08:31:10|108385.5|108360.5|108380.9|108355.9|108385.5|108360.5|108379.1|108354.1|20
1728981080000|2024-10-15 08:31:20|108381|108356|108382.6|108357.6|108387.7|108362.7|108380.5|108355.5|20
1728981090000|2024-10-15 08:31:30|108382.4|108357.4|108377.9|108352.9|108382.4|108357.4|108375.4|108350.4|16
1728981100000|2024-10-15 08:31:40|108377.7|108352.7|108372.3|108347.3|108378.8|108353.8|108370.9|108345.9|20
1728981110000|2024-10-15 08:31:50|108372.4|108347.4|108377|108352|108377.7|108352.7|108372.4|108347.4|20
1728981120000|2024-10-15 08:32:00|108377.3|108352.3|108377.3|108352.3|108381.4|108356.4|108374.9|108349.9|45
1728981130000|2024-10-15 08:32:10|108377.7|108352.7|108374|108349|108377.7|108352.7|108371.5|108346.5|28
1728981140000|2024-10-15 08:32:20|108374.7|108349.7|108373.7|108348.7|108375.6|108350.6|108373.3|108348.3|20
1728981150000|2024-10-15 08:32:30|108373.9|108348.9|108379.7|108354.7|108379.7|108354.7|108373.3|108348.3|13
1728981160000|2024-10-15 08:32:40|108379.9|108354.9|108382.5|108357.5|108387.1|108362.1|108379.9|108354.9|16
1728981170000|2024-10-15 08:32:50|108382.7|108357.7|108381.5|108356.5|108382.7|108357.7|108378.4|108353.4|17
1728981180000|2024-10-15 08:33:00|108381.4|108356.4|108380|108355|108382.7|108357.7|108379.9|108354.9|17
1728981190000|2024-10-15 08:33:10|108379.5|108354.5|108381.7|108356.7|108383|108358|108379.1|108354.1|22
1728981200000|2024-10-15 08:33:20|108381.6|108356.6|108387.4|108362.4|108387.6|108362.6|108381.6|108356.6|21
1728981210000|2024-10-15 08:33:30|108387.7|108362.7|108381.1|108356.1|108388.4|108363.4|108379.8|108354.8|18
1728981220000|2024-10-15 08:33:40|108381.4|108356.4|108380.2|108355.2|108384.2|108359.2|108380.2|108355.2|12
1728981230000|2024-10-15 08:33:50|108380.4|108355.4|108381.5|108356.5|108383.6|108358.6|108380.2|108355.2|16
1728981240000|2024-10-15 08:34:00|108381.8|108356.8|108363.5|108338.5|108381.8|108356.8|108362.9|108337.9|23
1728981250000|2024-10-15 08:34:10|108363.2|108338.2|108362.6|108337.6|108365.5|108340.5|108362.6|108337.6|14
1728981260000|2024-10-15 08:34:20|108363.2|108338.2|108359|108334|108366.4|108341.4|108358.5|108333.5|16
1728981270000|2024-10-15 08:34:30|108359.5|108334.5|108354|108329|108360|108335|108353.6|108328.6|13
1728981280000|2024-10-15 08:34:40|108353.6|108328.6|108353.5|108328.5|108353.6|108328.6|108353|108328|6
1728981290000|2024-10-15 08:34:50|108353.6|108328.6|108330.8|108305.8|108358.3|108333.3|108330.6|108305.6|39
1728981300000|2024-10-15 08:35:00|108330.9|108305.9|108335.6|108310.6|108337.6|108312.6|108330.8|108305.8|24
1728981310000|2024-10-15 08:35:10|108335.5|108310.5|108335.7|108310.7|108337.1|108312.1|108335.5|108310.5|15
1728981320000|2024-10-15 08:35:20|108335.8|108310.8|108337.3|108312.3|108337.5|108312.5|108333|108308|15
1728981330000|2024-10-15 08:35:30|108337.1|108312.1|108332.7|108307.7|108337.5|108312.5|108332.7|108307.7|17
1728981340000|2024-10-15 08:35:40|108333.3|108308.3|108332.7|108307.7|108333.3|108308.3|108332.6|108307.6|4
1728981350000|2024-10-15 08:35:50|108332.1|108307.1|108321.3|108296.3|108332.2|108307.2|108321.3|108296.3|30
1728981360000|2024-10-15 08:36:00|108321.2|108296.2|108316.9|108291.9|108321.2|108296.2|108311.3|108286.3|27
1728981370000|2024-10-15 08:36:10|108317.7|108292.7|108331.3|108306.3|108331.8|108306.8|108317.7|108292.7|28
1728981380000|2024-10-15 08:36:20|108328.1|108303.1|108332.6|108307.6|108333.3|108308.3|108326.7|108301.7|20
1728981390000|2024-10-15 08:36:30|108332.2|108307.2|108326.6|108301.6|108335.5|108310.5|108322.7|108297.7|28
1728981400000|2024-10-15 08:36:40|108327|108302|108326|108301|108328.4|108303.4|108324.3|108299.3|18
1728981410000|2024-10-15 08:36:50|108326.1|108301.1|108328.1|108303.1|108328.1|108303.1|108325.2|108300.2|12
1728981420000|2024-10-15 08:37:00|108328.7|108303.7|108322.9|108297.9|108333|108308|108322.9|108297.9|18
1728981430000|2024-10-15 08:37:10|108322.3|108297.3|108320|108295|108322.3|108297.3|108319.4|108294.4|15
1728981440000|2024-10-15 08:37:20|108319.9|108294.9|108315.3|108290.3|108320.7|108295.7|108315.3|108290.3|10
1728981450000|2024-10-15 08:37:30|108315.2|108290.2|108316.8|108291.8|108319.8|108294.8|108315.2|108290.2|20
1728981460000|2024-10-15 08:37:40|108319.5|108294.5|108320.2|108295.2|108320.2|108295.2|108319.3|108294.3|5
1728981470000|2024-10-15 08:37:50|108318.8|108293.8|108323.6|108298.6|108324.2|108299.2|108317.1|108292.1|21
1728981480000|2024-10-15 08:38:00|108324.3|108299.3|108325.5|108300.5|108328.9|108303.9|108323.3|108298.3|16
1728981490000|2024-10-15 08:38:10|108325.6|108300.6|108329.2|108304.2|108329.2|108304.2|108325.5|108300.5|18
1728981500000|2024-10-15 08:38:20|108329.6|108304.6|108330|108305|108330.2|108305.2|108329.4|108304.4|7
1728981510000|2024-10-15 08:38:30|108329.9|108304.9|108324.6|108299.6|108329.9|108304.9|108324.6|108299.6|7
1728981520000|2024-10-15 08:38:40|108322.4|108297.4|108311.3|108286.3|108322.4|108297.4|108311.3|108286.3|17
1728981530000|2024-10-15 08:38:50|108310.8|108285.8|108311.3|108286.3|108311.3|108286.3|108309.2|108284.2|10
1728981540000|2024-10-15 08:39:00|108311.8|108286.8|108304|108279|108312.3|108287.3|108296.5|108271.5|27
1728981550000|2024-10-15 08:39:10|108303.6|108278.6|108294.9|108269.9|108303.6|108278.6|108294.9|108269.9|16
1728981560000|2024-10-15 08:39:20|108295|108270|108297.2|108272.2|108298.3|108273.3|108295|108270|17
1728981570000|2024-10-15 08:39:30|108296.9|108271.9|108301.7|108276.7|108301.7|108276.7|108292|108267|22
1728981580000|2024-10-15 08:39:40|108301.9|108276.9|108302.8|108277.8|108303.6|108278.6|108301|108276|17
1728981590000|2024-10-15 08:39:50|108302.9|108277.9|108293.9|108268.9|108303.2|108278.2|108293.9|108268.9|14
1728981600000|2024-10-15 08:40:00|108294|108269|108281|108256|108294.1|108269.1|108281|108256|22
1728981610000|2024-10-15 08:40:10|108280.8|108255.8|108274|108249|108280.8|108255.8|108274|108249|13
1728981620000|2024-10-15 08:40:20|108271.8|108246.8|108266.7|108241.7|108271.8|108246.8|108262.9|108237.9|22
1728981630000|2024-10-15 08:40:30|108267.3|108242.3|108277.3|108252.3|108277.3|108252.3|108267.3|108242.3|20
1728981640000|2024-10-15 08:40:40|108277.6|108252.6|108278.3|108253.3|108280|108255|108276.1|108251.1|18
1728981650000|2024-10-15 08:40:50|108278.9|108253.9|108280.1|108255.1|108281.7|108256.7|108278.9|108253.9|14
1728981660000|2024-10-15 08:41:00|108280.4|108255.4|108278.3|108253.3|108282.5|108257.5|108278.1|108253.1|19
1728981670000|2024-10-15 08:41:10|108278.4|108253.4|108274.3|108249.3|108280.2|108255.2|108274.3|108249.3|22
1728981680000|2024-10-15 08:41:20|108275|108250|108274.6|108249.6|108275.2|108250.2|108272.5|108247.5|13
1728981690000|2024-10-15 08:41:30|108274.1|108249.1|108274.6|108249.6|108274.6|108249.6|108273.5|108248.5|7
1728981700000|2024-10-15 08:41:40|108274.5|108249.5|108271.9|108246.9|108275.1|108250.1|108270.6|108245.6|14
1728981710000|2024-10-15 08:41:50|108272|108247|108262.1|108237.1|108272|108247|108262.1|108237.1|18
1728981720000|2024-10-15 08:42:00|108262.2|108237.2|108253.6|108228.6|108262.3|108237.3|108253.5|108228.5|19
1728981730000|2024-10-15 08:42:10|108253.8|108228.8|108257.7|108232.7|108259.4|108234.4|108253.6|108228.6|24
1728981740000|2024-10-15 08:42:20|108255.7|108230.7|108244.9|108219.9|108255.7|108230.7|108242.6|108217.6|19
1728981750000|2024-10-15 08:42:30|108244.7|108219.7|108238.5|108213.5|108244.7|108219.7|108236|108211|26
1728981760000|2024-10-15 08:42:40|108238.2|108213.2|108242.9|108217.9|108242.9|108217.9|108238.2|108213.2|17
1728981770000|2024-10-15 08:42:50|108243.2|108218.2|108250.5|108225.5|108253.1|108228.1|108243.2|108218.2|22
1728981780000|2024-10-15 08:43:00|108251|108226|108246.1|108221.1|108251|108226|108246.1|108221.1|17
1728981790000|2024-10-15 08:43:10|108246.9|108221.9|108256|108231|108256.6|108231.6|108246.3|108221.3|19
1728981800000|2024-10-15 08:43:20|108256.1|108231.1|108258.2|108233.2|108261.2|108236.2|108256|108231|15
1728981810000|2024-10-15 08:43:30|108258.1|108233.1|108258.6|108233.6|108258.9|108233.9|108258.1|108233.1|8
1728981820000|2024-10-15 08:43:40|108259.6|108234.6|108259.1|108234.1|108260.3|108235.3|108259|108234|11
1728981830000|2024-10-15 08:43:50|108259.2|108234.2|108257.1|108232.1|108259.2|108234.2|108256.4|108231.4|17
1728981840000|2024-10-15 08:44:00|108257|108232|108252|108227|108257|108232|108252|108227|12
1728981850000|2024-10-15 08:44:10|108252.1|108227.1|108251.5|108226.5|108252.1|108227.1|108251.4|108226.4|4
1728981860000|2024-10-15 08:44:20|108251.6|108226.6|108255.4|108230.4|108258.1|108233.1|108251.2|108226.2|26
1728981870000|2024-10-15 08:44:30|108255.6|108230.6|108250.1|108225.1|108255.6|108230.6|108247.9|108222.9|14
1728981880000|2024-10-15 08:44:40|108249.9|108224.9|108248.7|108223.7|108250.4|108225.4|108246.6|108221.6|17
1728981890000|2024-10-15 08:44:50|108247.4|108222.4|108250.9|108225.9|108253.2|108228.2|108247.4|108222.4|18
1728981900000|2024-10-15 08:45:00|108251.7|108226.7|108249.1|108224.1|108253.1|108228.1|108249.1|108224.1|19
1728981910000|2024-10-15 08:45:10|108248.9|108223.9|108248.5|108223.5|108248.9|108223.9|108247.9|108222.9|7
1728981920000|2024-10-15 08:45:20|108248.1|108223.1|108244.7|108219.7|108248.1|108223.1|108244.7|108219.7|8
1728981930000|2024-10-15 08:45:30|108244.3|108219.3|108242.7|108217.7|108245|108220|108242.7|108217.7|4
1728981940000|2024-10-15 08:45:40|108243|108218|108242|108217|108244.1|108219.1|108238.8|108213.8|39
1728981950000|2024-10-15 08:45:50|108242.4|108217.4|108211.1|108186.1|108244.1|108219.1|108211.1|108186.1|40
1728981960000|2024-10-15 08:46:00|108211.4|108186.4|108205.1|108180.1|108211.4|108186.4|108204.6|108179.6|26
1728981970000|2024-10-15 08:46:10|108205.2|108180.2|108211|108186|108214.4|108189.4|108205|108180|35
1728981980000|2024-10-15 08:46:20|108211.6|108186.6|108211.5|108186.5|108211.6|108186.6|108209.6|108184.6|14
1728981990000|2024-10-15 08:46:30|108211.4|108186.4|108203.8|108178.8|108211.8|108186.8|108201.6|108176.6|25
1728982000000|2024-10-15 08:46:40|108203.5|108178.5|108198.8|108173.8|108203.8|108178.8|108198.4|108173.4|29
1728982010000|2024-10-15 08:46:50|108198.3|108173.3|108185.8|108160.8|108198.3|108173.3|108185.8|108160.8|31
1728982020000|2024-10-15 08:47:00|108185.7|108160.7|108186.9|108161.9|108198.2|108173.2|108185.5|108160.5|25
1728982030000|2024-10-15 08:47:10|108185.4|108160.4|108183.5|108158.5|108185.6|108160.6|108183.5|108158.5|20
1728982040000|2024-10-15 08:47:20|108183.3|108158.3|108184.7|108159.7|108184.7|108159.7|108170.8|108145.8|33
1728982050000|2024-10-15 08:47:30|108184.6|108159.6|108164.8|108139.8|108185|108160|108162.9|108137.9|33
1728982060000|2024-10-15 08:47:40|108164.4|108139.4|108162.2|108137.2|108165.2|108140.2|108161.4|108136.4|27
1728982070000|2024-10-15 08:47:50|108162|108137|108162.2|108137.2|108162.5|108137.5|108160.5|108135.5|13
1728982080000|2024-10-15 08:48:00|108161.8|108136.8|108164.1|108139.1|108175.5|108150.5|108161.2|108136.2|24
1728982090000|2024-10-15 08:48:10|108164.5|108139.5|108168.4|108143.4|108169.9|108144.9|108164.5|108139.5|20
1728982100000|2024-10-15 08:48:20|108168.2|108143.2|108178.1|108153.1|108178.2|108153.2|108167.9|108142.9|20
1728982110000|2024-10-15 08:48:30|108177.5|108152.5|108176.3|108151.3|108183.5|108158.5|108176.3|108151.3|15
1728982120000|2024-10-15 08:48:40|108175.7|108150.7|108178.3|108153.3|108180.1|108155.1|108174.8|108149.8|22
1728982130000|2024-10-15 08:48:50|108179|108154|108179.5|108154.5|108180.7|108155.7|108178.7|108153.7|15
1728982140000|2024-10-15 08:49:00|108180.9|108155.9|108211.1|108186.1|108211.8|108186.8|108180.9|108155.9|36
1728982150000|2024-10-15 08:49:10|108211.7|108186.7|108211.3|108186.3|108211.7|108186.7|108210.5|108185.5|14
1728982160000|2024-10-15 08:49:20|108211.4|108186.4|108205.3|108180.3|108211.8|108186.8|108205.3|108180.3|29
1728982170000|2024-10-15 08:49:30|108205.2|108180.2|108204.1|108179.1|108206.1|108181.1|108204.1|108179.1|24
1728982180000|2024-10-15 08:49:40|108204.2|108179.2|108205.6|108180.6|108207.3|108182.3|108204.2|108179.2|14
1728982190000|2024-10-15 08:49:50|108205.7|108180.7|108208|108183|108209.9|108184.9|108205.7|108180.7|18
1728982200000|2024-10-15 08:50:00|108207.4|108182.4|108202.2|108177.2|108207.5|108182.5|108201.1|108176.1|16
1728982210000|2024-10-15 08:50:10|108202.4|108177.4|108200.3|108175.3|108204.7|108179.7|108200.2|108175.2|22
1728982220000|2024-10-15 08:50:20|108200.6|108175.6|108190.5|108165.5|108205.7|108180.7|108189.6|108164.6|26
1728982230000|2024-10-15 08:50:30|108190|108165|108189.8|108164.8|108190.9|108165.9|108189.8|108164.8|7
1728982240000|2024-10-15 08:50:40|108190.8|108165.8|108182.2|108157.2|108190.8|108165.8|108181.6|108156.6|13
1728982250000|2024-10-15 08:50:50|108182.9|108157.9|108179.9|108154.9|108187|108162|108179.9|108154.9|18
1728982260000|2024-10-15 08:51:00|108180|108155|108187.7|108162.7|108189.2|108164.2|108180|108155|22
1728982270000|2024-10-15 08:51:10|108188.4|108163.4|108187.4|108162.4|108189.3|108164.3|108187.4|108162.4|11
1728982280000|2024-10-15 08:51:20|108188.2|108163.2|108188.2|108163.2|108190.2|108165.2|108188|108163|10
1728982290000|2024-10-15 08:51:30|108188.1|108163.1|108200.5|108175.5|108201.6|108176.6|108188.1|108163.1|13
1728982300000|2024-10-15 08:51:40|108200.3|108175.3|108198.6|108173.6|108200.3|108175.3|108198.6|108173.6|22
1728982310000|2024-10-15 08:51:50|108198.8|108173.8|108199.9|108174.9|108199.9|108174.9|108197.7|108172.7|12
1728982320000|2024-10-15 08:52:00|108200.4|108175.4|108202.2|108177.2|108202.8|108177.8|108196.2|108171.2|12
1728982330000|2024-10-15 08:52:10|108202.6|108177.6|108204.3|108179.3|108208.9|108183.9|108197.5|108172.5|25
1728982340000|2024-10-15 08:52:20|108201.1|108176.1|108200.9|108175.9|108201.4|108176.4|108198.8|108173.8|19
1728982350000|2024-10-15 08:52:30|108201|108176|108204.6|108179.6|108204.8|108179.8|108201|108176|14
1728982360000|2024-10-15 08:52:40|108203.9|108178.9|108193.6|108168.6|108203.9|108178.9|108186.3|108161.3|28
1728982370000|2024-10-15 08:52:50|108193.5|108168.5|108202.3|108177.3|108202.3|108177.3|108193.3|108168.3|23
1728982380000|2024-10-15 08:53:00|108202.1|108177.1|108204.5|108179.5|108211.5|108186.5|108201.9|108176.9|17
1728982390000|2024-10-15 08:53:10|108206.2|108181.2|108204.5|108179.5|108206.2|108181.2|108204.4|108179.4|6
1728982400000|2024-10-15 08:53:20|108204.2|108179.2|108200.3|108175.3|108204.2|108179.2|108195.4|108170.4|22
1728982410000|2024-10-15 08:53:30|108200.2|108175.2|108202.6|108177.6|108202.7|108177.7|108200.2|108175.2|7
1728982420000|2024-10-15 08:53:40|108202.7|108177.7|108212.9|108187.9|108213.4|108188.4|108202.6|108177.6|12
1728982430000|2024-10-15 08:53:50|108213.4|108188.4|108212.4|108187.4|108215.2|108190.2|108211.1|108186.1|17
1728982440000|2024-10-15 08:54:00|108212.9|108187.9|108216.6|108191.6|108217.7|108192.7|108211.8|108186.8|20
1728982450000|2024-10-15 08:54:10|108214.8|108189.8|108213.1|108188.1|108217.1|108192.1|108210.6|108185.6|23
1728982460000|2024-10-15 08:54:20|108212.5|108187.5|108209.5|108184.5|108212.5|108187.5|108203.1|108178.1|27
1728982470000|2024-10-15 08:54:30|108209.1|108184.1|108205.1|108180.1|108210.4|108185.4|108205.1|108180.1|20
1728982480000|2024-10-15 08:54:40|108205.2|108180.2|108207.5|108182.5|108207.5|108182.5|108202.5|108177.5|23
1728982490000|2024-10-15 08:54:50|108208.2|108183.2|108211.1|108186.1|108211.2|108186.2|108208.2|108183.2|11
1728982500000|2024-10-15 08:55:00|108211.3|108186.3|108208.6|108183.6|108211.9|108186.9|108207|108182|10
1728982510000|2024-10-15 08:55:10|108208.7|108183.7|108215.4|108190.4|108215.4|108190.4|108208.7|108183.7|7
1728982520000|2024-10-15 08:55:20|108214.7|108189.7|108209.7|108184.7|108214.7|108189.7|108205.4|108180.4|22
1728982530000|2024-10-15 08:55:30|108209|108184|108207|108182|108209|108184|108207|108182|10
1728982540000|2024-10-15 08:55:40|108207.4|108182.4|108191.5|108166.5|108207.4|108182.4|108181.3|108156.3|22
1728982550000|2024-10-15 08:55:50|108197.8|108172.8|108201.5|108176.5|108207.7|108182.7|108197.8|108172.8|21
1728982560000|2024-10-15 08:56:00|108202|108177|108202.2|108177.2|108202.2|108177.2|108200.4|108175.4|14
1728982570000|2024-10-15 08:56:10|108202.8|108177.8|108203.9|108178.9|108207.9|108182.9|108202.3|108177.3|27
1728982580000|2024-10-15 08:56:20|108203.5|108178.5|108208.5|108183.5|108208.8|108183.8|108201.9|108176.9|20
1728982590000|2024-10-15 08:56:30|108208.9|108183.9|108198.1|108173.1|108211|108186|108195.4|108170.4|27
1728982600000|2024-10-15 08:56:40|108198|108173|108196.6|108171.6|108198.2|108173.2|108194.4|108169.4|11
1728982610000|2024-10-15 08:56:50|108196.4|108171.4|108207.9|108182.9|108208|108183|108196.4|108171.4|23
1728982620000|2024-10-15 08:57:00|108207.6|108182.6|108209.4|108184.4|108209.4|108184.4|108207|108182|11
1728982630000|2024-10-15 08:57:10|108209|108184|108208.2|108183.2|108209|108184|108208.2|108183.2|5
1728982640000|2024-10-15 08:57:20|108208.5|108183.5|108210.4|108185.4|108212.1|108187.1|108208.5|108183.5|23
1728982650000|2024-10-15 08:57:30|108210.6|108185.6|108206.9|108181.9|108210.8|108185.8|108206.6|108181.6|12
1728982660000|2024-10-15 08:57:40|108206.8|108181.8|108208.4|108183.4|108208.4|108183.4|108206|108181|12
1728982670000|2024-10-15 08:57:50|108208.5|108183.5|108216.3|108191.3|108216.7|108191.7|108208.5|108183.5|17
1728982680000|2024-10-15 08:58:00|108216.8|108191.8|108219.4|108194.4|108219.4|108194.4|108216.8|108191.8|7
1728982690000|2024-10-15 08:58:10|108220.1|108195.1|108222.1|108197.1|108222.7|108197.7|108220.1|108195.1|9
1728982700000|2024-10-15 08:58:20|108221.9|108196.9|108219.5|108194.5|108221.9|108196.9|108217.6|108192.6|11
1728982710000|2024-10-15 08:58:30|108219.2|108194.2|108214|108189|108221.9|108196.9|108214|108189|24
1728982720000|2024-10-15 08:58:40|108214.3|108189.3|108213|108188|108214.3|108189.3|108212.9|108187.9|5
1728982730000|2024-10-15 08:58:50|108212.9|108187.9|108212.5|108187.5|108214|108189|108212.5|108187.5|10
1728982740000|2024-10-15 08:59:00|108212.4|108187.4|108212.3|108187.3|108212.6|108187.6|108211.2|108186.2|7
1728982750000|2024-10-15 08:59:10|108223.9|108173.9|108218|108168|108223.9|108173.9|108217.6|108167.6|11
1728982760000|2024-10-15 08:59:20|108218.7|108168.7|108219.8|108169.8|108219.8|108169.8|108216.1|108166.1|12
1728982770000|2024-10-15 08:59:30|108220|108170|108220.3|108170.3|108220.8|108170.8|108219.6|108169.6|8
1728982780000|2024-10-15 08:59:40|108223.1|108173.1|108225.2|108175.2|108227|108177|108221|108171|18
1728982790000|2024-10-15 08:59:50|108225.1|108175.1|108221.5|108171.5|108226.2|108176.2|108220.9|108170.9|28
1728982800000|2024-10-15 09:00:00|108218|108168|108197.9|108147.9|108221.4|108171.4|108197.9|108147.9|37
1728982810000|2024-10-15 09:00:10|108197|108147|108189.9|108139.9|108199.4|108149.4|108188.7|108138.7|36
1728982820000|2024-10-15 09:00:20|108190.3|108140.3|108190.3|108140.3|108192|108142|108187.2|108137.2|16
1728982830000|2024-10-15 09:00:30|108191.8|108141.8|108198|108148|108198.8|108148.8|108191.8|108141.8|24
1728982840000|2024-10-15 09:00:40|108198.4|108148.4|108175.4|108150.4|108200.4|108169.1|108175|108148.4|30
1728982850000|2024-10-15 09:00:50|108174.9|108149.9|108171.1|108146.1|108174.9|108149.9|108170.2|108145.2|13
1728982860000|2024-10-15 09:01:00|108172.6|108147.6|108173.1|108148.1|108173.1|108148.1|108172.6|108147.6|6
1728982870000|2024-10-15 09:01:10|108173.4|108148.4|108178.8|108153.8|108184.5|108159.5|108173.4|108148.4|16
1728982880000|2024-10-15 09:01:20|108178.6|108153.6|108163.5|108138.5|108178.6|108153.6|108163.5|108138.5|19
1728982890000|2024-10-15 09:01:30|108164|108139|108164.6|108139.6|108165.8|108140.8|108164|108139|9
1728982900000|2024-10-15 09:01:40|108164.4|108139.4|108166.1|108141.1|108166.3|108141.3|108164.1|108139.1|13
1728982910000|2024-10-15 09:01:50|108166.7|108141.7|108167.1|108142.1|108167.1|108142.1|108166.5|108141.5|9
1728982920000|2024-10-15 09:02:00|108168.2|108143.2|108166.5|108141.5|108177.7|108152.7|108166.5|108141.5|24
1728982930000|2024-10-15 09:02:10|108166.1|108141.1|108169.9|108144.9|108170.1|108145.1|108165.5|108140.5|16
1728982940000|2024-10-15 09:02:20|108170.4|108145.4|108165|108140|108172|108147|108164.9|108139.9|16
1728982950000|2024-10-15 09:02:30|108164.9|108139.9|108161.8|108136.8|108165|108140|108161.8|108136.8|8
1728982960000|2024-10-15 09:02:40|108159|108134|108156.9|108131.9|108161|108136|108156.5|108131.5|11
1728982970000|2024-10-15 09:02:50|108157.3|108132.3|108161.4|108136.4|108161.4|108136.4|108157.3|108132.3|5
1728982980000|2024-10-15 09:03:00|108162.5|108137.5|108152.3|108127.3|108162.5|108137.5|108152.3|108127.3|33
1728982990000|2024-10-15 09:03:10|108152.9|108127.9|108159.7|108134.7|108160.2|108135.2|108152.7|108127.7|22
1728983000000|2024-10-15 09:03:20|108160|108135|108166.2|108141.2|108166.2|108141.2|108159.6|108134.6|23
1728983010000|2024-10-15 09:03:30|108165.3|108140.3|108165.2|108140.2|108168.8|108143.8|108163.5|108138.5|31
1728983020000|2024-10-15 09:03:40|108165.5|108140.5|108164.2|108139.2|108165.8|108140.8|108163|108138|15
1728983030000|2024-10-15 09:03:50|108164.3|108139.3|108156.3|108131.3|108164.3|108139.3|108151.2|108126.2|25
1728983040000|2024-10-15 09:04:00|108156|108131|108153.1|108128.1|108156|108131|108147.7|108122.7|25
1728983050000|2024-10-15 09:04:10|108153|108128|108157.9|108132.9|108158.7|108133.7|108150.7|108125.7|20
1728983060000|2024-10-15 09:04:20|108158.4|108133.4|108158.1|108133.1|108158.4|108133.4|108156|108131|9
1728983070000|2024-10-15 09:04:30|108157.9|108132.9|108162.2|108137.2|108163.3|108138.3|108157.9|108132.9|17
1728983080000|2024-10-15 09:04:40|108162.1|108137.1|108163|108138|108163.4|108138.4|108161.4|108136.4|19
1728983090000|2024-10-15 09:04:50|108163.3|108138.3|108163.1|108138.1|108165.7|108140.7|108162.4|108137.4|18
1728983100000|2024-10-15 09:05:00|108163.4|108138.4|108166.9|108141.9|108166.9|108141.9|108158.1|108133.1|28
1728983110000|2024-10-15 09:05:10|108167.6|108142.6|108181.5|108156.5|108181.5|108156.5|108167.6|108142.6|24
1728983120000|2024-10-15 09:05:20|108181.8|108156.8|108183.2|108158.2|108184.7|108159.7|108181.8|108156.8|12
1728983130000|2024-10-15 09:05:30|108183.1|108158.1|108180.1|108155.1|108183.2|108158.2|108179.5|108154.5|9
1728983140000|2024-10-15 09:05:40|108179.4|108154.4|108184.3|108159.3|108184.3|108159.3|108176.1|108151.1|20
1728983150000|2024-10-15 09:05:50|108184.7|108159.7|108200.3|108175.3|108200.3|108175.3|108184.7|108159.7|29
1728983160000|2024-10-15 09:06:00|108200.4|108175.4|108201.8|108176.8|108201.8|108176.8|108200.2|108175.2|8
1728983170000|2024-10-15 09:06:10|108201.9|108176.9|108197.6|108172.6|108201.9|108176.9|108194.2|108169.2|29
1728983180000|2024-10-15 09:06:20|108197.9|108172.9|108197.5|108172.5|108197.9|108172.9|108196.7|108171.7|13
1728983190000|2024-10-15 09:06:30|108196.9|108171.9|108196.5|108171.5|108196.9|108171.9|108196.3|108171.3|6
1728983200000|2024-10-15 09:06:40|108195.8|108170.8|108191.8|108166.8|108196.4|108171.4|108191.8|108166.8|10
1728983210000|2024-10-15 09:06:50|108191.2|108166.2|108192.2|108167.2|108194|108169|108191|108166|13
1728983220000|2024-10-15 09:07:00|108192.5|108167.5|108187.4|108162.4|108194.5|108169.5|108187.2|108162.2|34
1728983230000|2024-10-15 09:07:10|108187.3|108162.3|108189.4|108164.4|108192.5|108167.5|108186.4|108161.4|28
1728983240000|2024-10-15 09:07:20|108189|108164|108186.1|108161.1|108189|108164|108185.9|108160.9|22
1728983250000|2024-10-15 09:07:30|108186.4|108161.4|108189.5|108164.5|108189.5|108164.5|108186.4|108161.4|12
1728983260000|2024-10-15 09:07:40|108190.2|108165.2|108189.4|108164.4|108191.5|108166.5|108188.8|108163.8|14
1728983270000|2024-10-15 09:07:50|108189.8|108164.8|108196.1|108171.1|108196.1|108171.1|108189.5|108164.5|22
1728983280000|2024-10-15 09:08:00|108195.4|108170.4|108202.8|108177.8|108204.3|108179.3|108195.2|108170.2|17
1728983290000|2024-10-15 09:08:10|108203.4|108178.4|108202.7|108177.7|108203.4|108178.4|108197.9|108172.9|13
1728983300000|2024-10-15 09:08:20|108202.8|108177.8|108206.3|108181.3|108208|108183|108202.8|108177.8|18
1728983310000|2024-10-15 09:08:30|108206.1|108181.1|108197.1|108172.1|108206.1|108181.1|108197.1|108172.1|19
1728983320000|2024-10-15 09:08:40|108197.3|108172.3|108200.5|108175.5|108202.3|108177.3|108197.3|108172.3|14
1728983330000|2024-10-15 09:08:50|108199.9|108174.9|108199.5|108174.5|108200.9|108175.9|108198.8|108173.8|13
1728983340000|2024-10-15 09:09:00|108199.9|108174.9|108211.6|108186.6|108212.3|108187.3|108196.9|108171.9|25
1728983350000|2024-10-15 09:09:10|108212.5|108187.5|108224.8|108199.8|108225|108200|108212.5|108187.5|25
1728983360000|2024-10-15 09:09:20|108224.7|108199.7|108226.3|108201.3|108226.9|108201.9|108222.8|108197.8|29
1728983370000|2024-10-15 09:09:30|108226.4|108201.4|108230.9|108205.9|108231.4|108206.4|108225.9|108200.9|18
1728983380000|2024-10-15 09:09:40|108231.6|108206.6|108236.1|108211.1|108238.8|108213.8|108231.6|108206.6|25
1728983390000|2024-10-15 09:09:50|108235.9|108210.9|108240.1|108215.1|108240.2|108215.2|108232.9|108207.9|28
1728983400000|2024-10-15 09:10:00|108239.7|108214.7|108252.3|108227.3|108255.2|108230.2|108239.3|108214.3|30
1728983410000|2024-10-15 09:10:10|108252.4|108227.4|108258.2|108233.2|108258.2|108233.2|108252.4|108227.4|14
1728983420000|2024-10-15 09:10:20|108257.9|108232.9|108255.1|108230.1|108257.9|108232.9|108254.5|108229.5|13
1728983430000|2024-10-15 09:10:30|108255|108230|108258.5|108233.5|108258.7|108233.7|108255|108230|11
1728983440000|2024-10-15 09:10:40|108258.6|108233.6|108240.9|108215.9|108258.6|108233.6|108239.8|108214.8|24
1728983450000|2024-10-15 09:10:50|108241.3|108216.3|108246.2|108221.2|108247.7|108222.7|108241.1|108216.1|25
1728983460000|2024-10-15 09:11:00|108246|108221|108248.7|108223.7|108248.7|108223.7|108246|108221|17
1728983470000|2024-10-15 09:11:10|108248.9|108223.9|108259.9|108234.9|108259.9|108234.9|108248.9|108223.9|22
1728983480000|2024-10-15 09:11:20|108259.2|108234.2|108264.7|108239.7|108265.5|108240.5|108257.3|108232.3|23
1728983490000|2024-10-15 09:11:30|108264.6|108239.6|108261.3|108236.3|108264.8|108239.8|108261.2|108236.2|15
1728983500000|2024-10-15 09:11:40|108261.6|108236.6|108260.2|108235.2|108261.6|108236.6|108259.6|108234.6|16
1728983510000|2024-10-15 09:11:50|108260.1|108235.1|108260.2|108235.2|108260.8|108235.8|108259.8|108234.8|15
1728983520000|2024-10-15 09:12:00|108260.3|108235.3|108261.4|108236.4|108266.2|108241.2|108259.9|108234.9|30
1728983530000|2024-10-15 09:12:10|108261|108236|108266.4|108241.4|108266.6|108241.6|108259.2|108234.2|18
1728983540000|2024-10-15 09:12:20|108266.5|108241.5|108267.1|108242.1|108267.1|108242.1|108266.1|108241.1|11
1728983550000|2024-10-15 09:12:30|108267.5|108242.5|108266.7|108241.7|108269.8|108244.8|108266.3|108241.3|23
1728983560000|2024-10-15 09:12:40|108266.8|108241.8|108266.1|108241.1|108267.6|108242.6|108263.5|108238.5|17
1728983570000|2024-10-15 09:12:50|108266|108241|108271.6|108246.6|108271.6|108246.6|108266|108241|15
1728983580000|2024-10-15 09:13:00|108271.5|108246.5|108272.6|108247.6|108278.3|108253.3|108266.7|108241.7|27
1728983590000|2024-10-15 09:13:10|108273.2|108248.2|108291.6|108266.6|108291.6|108266.6|108272.7|108247.7|25
1728983600000|2024-10-15 09:13:20|108291.1|108266.1|108294.1|108269.1|108296|108271|108290.7|108265.7|16
1728983610000|2024-10-15 09:13:30|108294.6|108269.6|108294.3|108269.3|108296.3|108271.3|108293.9|108268.9|17
1728983620000|2024-10-15 09:13:40|108294.2|108269.2|108294.7|108269.7|108294.9|108269.9|108292.5|108267.5|21
1728983630000|2024-10-15 09:13:50|108294.1|108269.1|108290|108265|108294.1|108269.1|108289|108264|14
1728983640000|2024-10-15 09:14:00|108290.6|108265.6|108290.3|108265.3|108292.9|108267.9|108289.4|108264.4|16
1728983650000|2024-10-15 09:14:10|108290.1|108265.1|108286.7|108261.7|108290.8|108265.8|108286.7|108261.7|13
1728983660000|2024-10-15 09:14:20|108285.6|108260.6|108276.6|108251.6|108285.6|108260.6|108276.1|108251.1|17
1728983670000|2024-10-15 09:14:30|108276.7|108251.7|108275|108250|108276.9|108251.9|108274.3|108249.3|13
1728983680000|2024-10-15 09:14:40|108274.6|108249.6|108273.3|108248.3|108275.3|108250.3|108273.3|108248.3|12
1728983690000|2024-10-15 09:14:50|108272.8|108247.8|108266|108241|108272.8|108247.8|108266|108241|14
1728983700000|2024-10-15 09:15:00|108266.1|108241.1|108285.9|108260.9|108288.9|108263.9|108266.1|108241.1|29
1728983710000|2024-10-15 09:15:10|108285.7|108260.7|108282.4|108257.4|108285.7|108260.7|108282.3|108257.3|16
1728983720000|2024-10-15 09:15:20|108283.5|108258.5|108282.6|108257.6|108285.6|108260.6|108282.6|108257.6|18
1728983730000|2024-10-15 09:15:30|108282.7|108257.7|108277.8|108252.8|108282.7|108257.7|108275.6|108250.6|17
1728983740000|2024-10-15 09:15:40|108279.1|108254.1|108286.2|108261.2|108289.2|108264.2|108279.1|108254.1|20
1728983750000|2024-10-15 09:15:50|108285.8|108260.8|108301|108276|108301.3|108276.3|108281.2|108256.2|33
1728983760000|2024-10-15 09:16:00|108301.5|108276.5|108295.7|108270.7|108302.5|108277.5|108295.7|108270.7|16
1728983770000|2024-10-15 09:16:10|108296|108271|108295.8|108270.8|108296.5|108271.5|108295.1|108270.1|16
1728983780000|2024-10-15 09:16:20|108295|108270|108295.9|108270.9|108295.9|108270.9|108293.8|108268.8|11
1728983790000|2024-10-15 09:16:30|108295.4|108270.4|108295.8|108270.8|108298.1|108273.1|108294.7|108269.7|11
1728983800000|2024-10-15 09:16:40|108296.3|108271.3|108280|108255|108296.3|108271.3|108275.7|108250.7|37
1728983810000|2024-10-15 09:16:50|108279.1|108254.1|108284.9|108259.9|108284.9|108259.9|108279.1|108254.1|11
1728983820000|2024-10-15 09:17:00|108285.7|108260.7|108293.6|108268.6|108293.6|108268.6|108285.7|108260.7|25
1728983830000|2024-10-15 09:17:10|108294.1|108269.1|108289.8|108264.8|108294.1|108269.1|108287.5|108262.5|24
1728983840000|2024-10-15 09:17:20|108289.6|108264.6|108280.4|108255.4|108289.6|108264.6|108280.4|108255.4|22
1728983850000|2024-10-15 09:17:30|108280.9|108255.9|108253.7|108228.7|108280.9|108255.9|108245.6|108220.6|33
1728983860000|2024-10-15 09:17:40|108253.6|108228.6|108253.6|108228.6|108264.3|108239.3|108253.6|108228.6|26
1728983870000|2024-10-15 09:17:50|108253.8|108228.8|108236.6|108211.6|108253.8|108228.8|108236.6|108211.6|20
1728983880000|2024-10-15 09:18:00|108236.3|108211.3|108215.4|108190.4|108241|108216|108215.2|108190.2|33
1728983890000|2024-10-15 09:18:10|108220.8|108195.8|108231|108206|108238.7|108213.7|108220.8|108195.8|34
1728983900000|2024-10-15 09:18:20|108228.4|108203.4|108227.1|108202.1|108229.3|108204.3|108223.1|108198.1|16
1728983910000|2024-10-15 09:18:30|108226|108201|108229.9|108204.9|108229.9|108204.9|108223|108198|10
1728983920000|2024-10-15 09:18:40|108229.8|108204.8|108229.9|108204.9|108229.9|108204.9|108229.3|108204.3|9
1728983930000|2024-10-15 09:18:50|108229.5|108204.5|108211.5|108186.5|108229.5|108204.5|108209.3|108184.3|19
1728983940000|2024-10-15 09:19:00|108211.4|108186.4|108218.4|108193.4|108218.4|108193.4|108206.4|108181.4|26
1728983950000|2024-10-15 09:19:10|108218.3|108193.3|108218.3|108193.3|108221.9|108196.9|108217.8|108192.8|25
1728983960000|2024-10-15 09:19:20|108218.6|108193.6|108227.3|108202.3|108227.8|108202.8|108218.1|108193.1|17
1728983970000|2024-10-15 09:19:30|108227.9|108202.9|108216.5|108191.5|108228.3|108203.3|108216|108191|25
1728983980000|2024-10-15 09:19:40|108216.9|108191.9|108215.4|108190.4|108218|108193|108215.4|108190.4|22
1728983990000|2024-10-15 09:19:50|108214.9|108189.9|108204|108179|108214.9|108189.9|108204|108179|21
1728984000000|2024-10-15 09:20:00|108202.1|108177.1|108201.6|108176.6|108202.1|108177.1|108198.5|108173.5|17
1728984010000|2024-10-15 09:20:10|108201.7|108176.7|108205.2|108180.2|108205.3|108180.3|108201.7|108176.7|11
1728984020000|2024-10-15 09:20:20|108203.5|108178.5|108205.7|108180.7|108205.7|108180.7|108203.5|108178.5|10
1728984030000|2024-10-15 09:20:30|108205.9|108180.9|108211.2|108186.2|108211.8|108186.8|108205.1|108180.1|22
1728984040000|2024-10-15 09:20:40|108211.1|108186.1|108218.3|108193.3|108218.8|108193.8|108207.7|108182.7|20
1728984050000|2024-10-15 09:20:50|108218.1|108193.1|108217.2|108192.2|108218.1|108193.1|108215|108190|8
1728984060000|2024-10-15 09:21:00|108218.2|108193.2|108226.4|108201.4|108228.2|108203.2|108218.2|108193.2|22
1728984070000|2024-10-15 09:21:10|108226.9|108201.9|108220.1|108195.1|108226.9|108201.9|108218.7|108193.7|22
1728984080000|2024-10-15 09:21:20|108220.3|108195.3|108226.5|108201.5|108227.3|108202.3|108220.3|108195.3|21
1728984090000|2024-10-15 09:21:30|108229.9|108204.9|108214.8|108189.8|108230.8|108205.8|108214.8|108189.8|31
1728984100000|2024-10-15 09:21:40|108214.7|108189.7|108216.7|108191.7|108216.7|108191.7|108214.4|108189.4|26
1728984110000|2024-10-15 09:21:50|108216.4|108191.4|108216.7|108191.7|108217.3|108192.3|108216.1|108191.1|17
1728984120000|2024-10-15 09:22:00|108216.6|108191.6|108224|108199|108225.1|108200.1|108215.1|108190.1|27
1728984130000|2024-10-15 09:22:10|108226.1|108201.1|108223.7|108198.7|108226.5|108201.5|108221.2|108196.2|21
1728984140000|2024-10-15 09:22:20|108224|108199|108234.5|108209.5|108241.2|108216.2|108224|108199|30
1728984150000|2024-10-15 09:22:30|108234.3|108209.3|108229.9|108204.9|108234.3|108209.3|108229.9|108204.9|17
1728984160000|2024-10-15 09:22:40|108229.7|108204.7|108224.5|108199.5|108229.7|108204.7|108223|108198|21
1728984170000|2024-10-15 09:22:50|108224.6|108199.6|108218.9|108193.9|108225.8|108200.8|108217.5|108192.5|15
1728984180000|2024-10-15 09:23:00|108219.5|108194.5|108218.9|108193.9|108220.9|108195.9|108218.7|108193.7|15
1728984190000|2024-10-15 09:23:10|108218.5|108193.5|108213.1|108188.1|108219.2|108194.2|108212.6|108187.6|20
1728984200000|2024-10-15 09:23:20|108212.8|108187.8|108210.5|108185.5|108212.8|108187.8|108210.5|108185.5|8
1728984210000|2024-10-15 09:23:30|108210.1|108185.1|108208.4|108183.4|108210.1|108185.1|108208.3|108183.3|6
1728984220000|2024-10-15 09:23:40|108209.4|108184.4|108208.5|108183.5|108211.7|108186.7|108207.3|108182.3|16
1728984230000|2024-10-15 09:23:50|108208.7|108183.7|108209.4|108184.4|108210.8|108185.8|108208.7|108183.7|11
1728984240000|2024-10-15 09:24:00|108209.5|108184.5|108200|108175|108210.2|108185.2|108199.9|108174.9|12
1728984250000|2024-10-15 09:24:10|108200.5|108175.5|108199.2|108174.2|108201.7|108176.7|108196.8|108171.8|17
1728984260000|2024-10-15 09:24:20|108200.4|108175.4|108193.7|108168.7|108202.1|108177.1|108193.7|108168.7|18
1728984270000|2024-10-15 09:24:30|108193.6|108168.6|108190.5|108165.5|108193.7|108168.7|108190.5|108165.5|7
1728984280000|2024-10-15 09:24:40|108189.4|108164.4|108190|108165|108190|108165|108186.6|108161.6|11
1728984290000|2024-10-15 09:24:50|108190.6|108165.6|108191.7|108166.7|108192.9|108167.9|108190|108165|13
1728984300000|2024-10-15 09:25:00|108191.8|108166.8|108195.3|108170.3|108198.7|108173.7|108191.8|108166.8|16
1728984310000|2024-10-15 09:25:10|108194.1|108169.1|108198.5|108173.5|108202.5|108177.5|108192.9|108167.9|23
1728984320000|2024-10-15 09:25:20|108198.1|108173.1|108205.9|108180.9|108208.2|108183.2|108198.1|108173.1|20
1728984330000|2024-10-15 09:25:30|108206|108181|108204.9|108179.9|108206|108181|108204|108179|9
1728984340000|2024-10-15 09:25:40|108205.1|108180.1|108206.8|108181.8|108206.8|108181.8|108201.3|108176.3|14
1728984350000|2024-10-15 09:25:50|108207.3|108182.3|108208.2|108183.2|108209.3|108184.3|108207|108182|10
1728984360000|2024-10-15 09:26:00|108209.2|108184.2|108216.6|108191.6|108216.6|108191.6|108207.8|108182.8|28
1728984370000|2024-10-15 09:26:10|108216.8|108191.8|108210.1|108185.1|108216.8|108191.8|108209.1|108184.1|15
1728984380000|2024-10-15 09:26:20|108210.4|108185.4|108213.8|108188.8|108216.6|108191.6|108210.4|108185.4|16
1728984390000|2024-10-15 09:26:30|108213.7|108188.7|108217.4|108192.4|108217.4|108192.4|108213.6|108188.6|8
1728984400000|2024-10-15 09:26:40|108217.7|108192.7|108212.3|108187.3|108218.9|108193.9|108212.3|108187.3|12
1728984410000|2024-10-15 09:26:50|108210.7|108185.7|108214.2|108189.2|108214.3|108189.3|108208.3|108183.3|20
1728984420000|2024-10-15 09:27:00|108215|108190|108221.6|108196.6|108222.6|108197.6|108215|108190|12
1728984430000|2024-10-15 09:27:10|108221.4|108196.4|108221.3|108196.3|108221.4|108196.4|108221|108196|4
1728984440000|2024-10-15 09:27:20|108221.4|108196.4|108229.2|108204.2|108232.4|108207.4|108221.4|108196.4|20
1728984450000|2024-10-15 09:27:30|108229|108204|108232.7|108207.7|108232.7|108207.7|108229|108204|7
1728984460000|2024-10-15 09:27:40|108232.9|108207.9|108237.7|108212.7|108237.7|108212.7|108232.9|108207.9|13
1728984470000|2024-10-15 09:27:50|108237.6|108212.6|108240|108215|108240.3|108215.3|108237.2|108212.2|12
1728984480000|2024-10-15 09:28:00|108239.9|108214.9|108242.1|108217.1|108244.1|108219.1|108239.8|108214.8|17
1728984490000|2024-10-15 09:28:10|108241.8|108216.8|108242.7|108217.7|108244|108219|108240.9|108215.9|18
1728984500000|2024-10-15 09:28:20|108243.2|108218.2|108241.9|108216.9|108243.2|108218.2|108241.5|108216.5|11
1728984510000|2024-10-15 09:28:30|108241.5|108216.5|108247.1|108222.1|108249|108224|108241.5|108216.5|23
1728984520000|2024-10-15 09:28:40|108246.5|108221.5|108250.9|108225.9|108253.4|108228.4|108245.3|108220.3|28
1728984530000|2024-10-15 09:28:50|108251.2|108226.2|108249.2|108224.2|108251.2|108226.2|108246.4|108221.4|24
1728984540000|2024-10-15 09:29:00|108248.7|108223.7|108247.2|108222.2|108249.6|108224.6|108247|108222|14
1728984550000|2024-10-15 09:29:10|108246.3|108221.3|108243.2|108218.2|108247.8|108222.8|108242.8|108217.8|15
1728984560000|2024-10-15 09:29:20|108244.2|108219.2|108253.8|108228.8|108253.8|108228.8|108243.4|108218.4|27
1728984570000|2024-10-15 09:29:30|108253.9|108228.9|108255|108230|108256.5|108231.5|108249.9|108224.9|26
1728984580000|2024-10-15 09:29:40|108254.7|108229.7|108252.8|108227.8|108258.8|108233.8|108252.4|108227.4|21
1728984590000|2024-10-15 09:29:50|108253.6|108228.6|108249.5|108224.5|108253.6|108228.6|108248.6|108223.6|16
1728984600000|2024-10-15 09:30:00|108248.5|108223.5|108239.3|108214.3|108248.5|108223.5|108239.3|108214.3|14
1728984610000|2024-10-15 09:30:10|108239.8|108214.8|108239.4|108214.4|108241.3|108216.3|108238.6|108213.6|15
1728984620000|2024-10-15 09:30:20|108239.2|108214.2|108239.2|108214.2|108239.8|108214.8|108238.8|108213.8|13
1728984630000|2024-10-15 09:30:30|108239.1|108214.1|108238.2|108213.2|108239.2|108214.2|108238.1|108213.1|4
1728984640000|2024-10-15 09:30:40|108237.2|108212.2|108231.4|108206.4|108237.2|108212.2|108230.9|108205.9|20
1728984650000|2024-10-15 09:30:50|108234.5|108209.5|108239.5|108214.5|108240.3|108215.3|108234.5|108209.5|14
1728984660000|2024-10-15 09:31:00|108239.3|108214.3|108239.8|108214.8|108240|108215|108239.3|108214.3|10
1728984670000|2024-10-15 09:31:10|108239.5|108214.5|108239.6|108214.6|108245.7|108220.7|108239.4|108214.4|14
1728984680000|2024-10-15 09:31:20|108239.4|108214.4|108243|108218|108243.6|108218.6|108239.2|108214.2|25
1728984690000|2024-10-15 09:31:30|108242.9|108217.9|108239.1|108214.1|108242.9|108217.9|108237.5|108212.5|18
1728984700000|2024-10-15 09:31:40|108238.9|108213.9|108233|108208|108238.9|108213.9|108233|108208|13
1728984710000|2024-10-15 09:31:50|108232.8|108207.8|108229.6|108204.6|108232.8|108207.8|108227.5|108202.5|19
1728984720000|2024-10-15 09:32:00|108229.3|108204.3|108228.9|108203.9|108229.6|108204.6|108228.8|108203.8|5
1728984730000|2024-10-15 09:32:10|108229.2|108204.2|108233.5|108208.5|108233.6|108208.6|108224|108199|17
1728984740000|2024-10-15 09:32:20|108232.8|108207.8|108237.1|108212.1|108237.8|108212.8|108232.8|108207.8|15
1728984750000|2024-10-15 09:32:30|108236.4|108211.4|108236.4|108211.4|108236.9|108211.9|108232.8|108207.8|17
1728984760000|2024-10-15 09:32:40|108236.7|108211.7|108239.6|108214.6|108241.4|108216.4|108236.7|108211.7|13
1728984770000|2024-10-15 09:32:50|108239.2|108214.2|108239.7|108214.7|108240|108215|108237|108212|16
1728984780000|2024-10-15 09:33:00|108240.1|108215.1|108245.2|108220.2|108246.2|108221.2|108240.1|108215.1|13
1728984790000|2024-10-15 09:33:10|108245.4|108220.4|108243.6|108218.6|108245.4|108220.4|108243.4|108218.4|11
1728984800000|2024-10-15 09:33:20|108244|108219|108249.8|108224.8|108250.2|108225.2|108244|108219|7
1728984810000|2024-10-15 09:33:30|108250.1|108225.1|108251.4|108226.4|108252.9|108227.9|108250.1|108225.1|12
1728984820000|2024-10-15 09:33:40|108252.2|108227.2|108252.9|108227.9|108253|108228|108251.6|108226.6|7
1728984830000|2024-10-15 09:33:50|108252.3|108227.3|108250.9|108225.9|108252.9|108227.9|108250.7|108225.7|15
1728984840000|2024-10-15 09:34:00|108250.4|108225.4|108247.3|108222.3|108250.4|108225.4|108247.3|108222.3|5
1728984850000|2024-10-15 09:34:10|108247.5|108222.5|108250|108225|108250.6|108225.6|108247.5|108222.5|15
1728984860000|2024-10-15 09:34:20|108249.8|108224.8|108249.8|108224.8|108250.6|108225.6|108249.6|108224.6|8
1728984870000|2024-10-15 09:34:30|108247.7|108222.7|108246.6|108221.6|108247.7|108222.7|108244.8|108219.8|11
1728984880000|2024-10-15 09:34:40|108246.7|108221.7|108245.6|108220.6|108247.1|108222.1|108245.6|108220.6|13
1728984890000|2024-10-15 09:34:50|108245.4|108220.4|108245.6|108220.6|108245.6|108220.6|108245.4|108220.4|2
1728984900000|2024-10-15 09:35:00|108245.2|108220.2|108248.5|108223.5|108248.9|108223.9|108245.2|108220.2|10
1728984910000|2024-10-15 09:35:10|108248.8|108223.8|108247.9|108222.9|108249.2|108224.2|108246.9|108221.9|19
1728984920000|2024-10-15 09:35:20|108248.1|108223.1|108248|108223|108248.5|108223.5|108247.8|108222.8|10
1728984930000|2024-10-15 09:35:30|108248.3|108223.3|108246.4|108221.4|108248.3|108223.3|108244.8|108219.8|15
1728984940000|2024-10-15 09:35:40|108247.3|108222.3|108245|108220|108247.7|108222.7|108244.5|108219.5|8
1728984950000|2024-10-15 09:35:50|108244.9|108219.9|108244.2|108219.2|108244.9|108219.9|108243.4|108218.4|8
1728984960000|2024-10-15 09:36:00|108243.6|108218.6|108238.2|108213.2|108243.8|108218.8|108236.5|108211.5|13
1728984970000|2024-10-15 09:36:10|108238.9|108213.9|108236.1|108211.1|108239.8|108214.8|108236|108211|8
1728984980000|2024-10-15 09:36:20|108235.4|108210.4|108227.5|108202.5|108235.4|108210.4|108224.5|108199.5|18
1728984990000|2024-10-15 09:36:30|108227.3|108202.3|108225.4|108200.4|108227.3|108202.3|108225.4|108200.4|9
1728985000000|2024-10-15 09:36:40|108225.8|108200.8|108226.4|108201.4|108226.4|108201.4|108225.4|108200.4|8
1728985010000|2024-10-15 09:36:50|108227.3|108202.3|108225.2|108200.2|108227.3|108202.3|108222.8|108197.8|8
1728985020000|2024-10-15 09:37:00|108225.4|108200.4|108232.1|108207.1|108232.1|108207.1|108224.8|108199.8|10
1728985030000|2024-10-15 09:37:10|108232.5|108207.5|108235.3|108210.3|108235.3|108210.3|108232.5|108207.5|5
1728985040000|2024-10-15 09:37:20|108235.2|108210.2|108229.4|108204.4|108235.2|108210.2|108229.4|108204.4|9
1728985050000|2024-10-15 09:37:30|108229.3|108204.3|108226.2|108201.2|108229.4|108204.4|108225.7|108200.7|9
1728985060000|2024-10-15 09:37:40|108226.4|108201.4|108226.1|108201.1|108227.9|108202.9|108226.1|108201.1|10
1728985070000|2024-10-15 09:37:50|108225.9|108200.9|108222.1|108197.1|108226.4|108201.4|108222.1|108197.1|16
1728985080000|2024-10-15 09:38:00|108221.4|108196.4|108211.2|108186.2|108222.4|108197.4|108211.2|108186.2|12
1728985090000|2024-10-15 09:38:10|108210.6|108185.6|108216|108191|108216.3|108191.3|108209.6|108184.6|14
1728985100000|2024-10-15 09:38:20|108215.7|108190.7|108215.8|108190.8|108215.9|108190.9|108215.7|108190.7|3
1728985110000|2024-10-15 09:38:30|108215.9|108190.9|108225.5|108200.5|108225.5|108200.5|108215.9|108190.9|9
1728985120000|2024-10-15 09:38:40|108225.7|108200.7|108224.5|108199.5|108227.1|108202.1|108224.4|108199.4|15
1728985130000|2024-10-15 09:38:50|108224.6|108199.6|108216.7|108191.7|108224.6|108199.6|108216.6|108191.6|13
1728985140000|2024-10-15 09:39:00|108217.7|108192.7|108218.1|108193.1|108218.1|108193.1|108215.7|108190.7|12
1728985150000|2024-10-15 09:39:10|108218.5|108193.5|108220.9|108195.9|108221.4|108196.4|108218.5|108193.5|14
1728985160000|2024-10-15 09:39:20|108221.1|108196.1|108218.3|108193.3|108221.1|108196.1|108218.3|108193.3|10
1728985170000|2024-10-15 09:39:30|108219.5|108194.5|108220.4|108195.4|108220.4|108195.4|108219.5|108194.5|5
1728985180000|2024-10-15 09:39:40|108219.8|108194.8|108217|108192|108220.8|108195.8|108216.8|108191.8|10
1728985190000|2024-10-15 09:39:50|108216.9|108191.9|108217.2|108192.2|108217.2|108192.2|108216.9|108191.9|5
1728985200000|2024-10-15 09:40:00|108217.1|108192.1|108213.4|108188.4|108222.3|108197.3|108211.8|108186.8|19
1728985210000|2024-10-15 09:40:10|108210.1|108185.1|108201.2|108176.2|108210.1|108185.1|108197.6|108172.6|13
1728985220000|2024-10-15 09:40:20|108200.6|108175.6|108198.9|108173.9|108200.6|108175.6|108198.6|108173.6|5
1728985230000|2024-10-15 09:40:30|108198.8|108173.8|108185.6|108160.6|108198.8|108173.8|108177.4|108152.4|26
1728985240000|2024-10-15 09:40:40|108185.5|108160.5|108187|108162|108187.3|108162.3|108179|108154|23
1728985250000|2024-10-15 09:40:50|108187.3|108162.3|108190.1|108165.1|108190.2|108165.2|108187.3|108162.3|18
1728985260000|2024-10-15 09:41:00|108191.2|108166.2|108190.4|108165.4|108201|108176|108186.5|108161.5|26
1728985270000|2024-10-15 09:41:10|108190.7|108165.7|108180.5|108155.5|108191|108166|108180|108155|22
1728985280000|2024-10-15 09:41:20|108180.6|108155.6|108176.2|108151.2|108181.2|108156.2|108176.2|108151.2|12
1728985290000|2024-10-15 09:41:30|108175.3|108150.3|108182.5|108157.5|108184.6|108159.6|108172.9|108147.9|27
1728985300000|2024-10-15 09:41:40|108182.2|108157.2|108156.9|108131.9|108182.2|108157.2|108155|108130|27
1728985310000|2024-10-15 09:41:50|108155.3|108130.3|108162.3|108137.3|108164|108139|108154.9|108129.9|24
1728985320000|2024-10-15 09:42:00|108162.2|108137.2|108164.9|108139.9|108168.9|108143.9|108159.3|108134.3|25
1728985330000|2024-10-15 09:42:10|108165.3|108140.3|108155.1|108130.1|108165.3|108140.3|108152.6|108127.6|30
1728985340000|2024-10-15 09:42:20|108155.4|108130.4|108138.4|108113.4|108155.4|108130.4|108137.3|108112.3|40
1728985350000|2024-10-15 09:42:30|108138.3|108113.3|108130.6|108105.6|108142.1|108117.1|108130.6|108105.6|25
1728985360000|2024-10-15 09:42:40|108128.5|108103.5|108130|108105|108131.3|108106.3|108124.4|108099.4|22
1728985370000|2024-10-15 09:42:50|108129.8|108104.8|108128.8|108103.8|108130.1|108105.1|108127.7|108102.7|11
1728985380000|2024-10-15 09:43:00|108129.9|108104.9|108105.8|108080.8|108132.3|108107.3|108105.3|108080.3|34
1728985390000|2024-10-15 09:43:10|108105.3|108080.3|108111.9|108086.9|108114.3|108089.3|108103|108078|38
1728985400000|2024-10-15 09:43:20|108111.5|108086.5|108117.5|108092.5|108117.5|108092.5|108107.6|108082.6|28
1728985410000|2024-10-15 09:43:30|108118.2|108093.2|108104.6|108079.6|108122.9|108097.9|108103.9|108078.9|37
1728985420000|2024-10-15 09:43:40|108103.7|108078.7|108090.1|108065.1|108110.3|108085.3|108088.4|108063.4|24
1728985430000|2024-10-15 09:43:50|108088.3|108063.3|108090.1|108065.1|108094.2|108069.2|108086.2|108061.2|30
1728985440000|2024-10-15 09:44:00|108087.5|108062.5|108068|108043|108092.9|108067.9|108066.9|108041.9|44
1728985450000|2024-10-15 09:44:10|108066.9|108041.9|108054.1|108029.1|108068.6|108043.6|108051.7|108026.7|47
1728985460000|2024-10-15 09:44:20|108053.8|108028.8|108041.5|108016.5|108062|108037|108041.5|108016.5|44
1728985470000|2024-10-15 09:44:30|108042.1|108017.1|108043.9|108018.9|108044.7|108019.7|108041.5|108016.5|27
1728985480000|2024-10-15 09:44:40|108043.1|108018.1|108034.6|108009.6|108043.1|108018.1|108034|108009|24
1728985490000|2024-10-15 09:44:50|108035.7|108010.7|108034.2|108009.2|108036.6|108011.6|108033.7|108008.7|14
1728985500000|2024-10-15 09:45:00|108034.8|108009.8|108020.4|107995.4|108034.8|108009.8|108017.1|107992.1|42
1728985510000|2024-10-15 09:45:10|108021.2|107996.2|108012.3|107987.3|108021.2|107996.2|108011.5|107986.5|45
1728985520000|2024-10-15 09:45:20|108011.7|107986.7|108010.1|107985.1|108018.3|107993.3|108009.4|107984.4|38
1728985530000|2024-10-15 09:45:30|108009.7|107984.7|108003.5|107978.5|108012.9|107987.9|107998|107973|34
1728985540000|2024-10-15 09:45:40|108002.6|107977.6|108022|107997|108023.2|107998.2|108002.6|107977.6|25
1728985550000|2024-10-15 09:45:50|108021.5|107996.5|108017.1|107992.1|108022.5|107997.5|108016.3|107991.3|41
1728985560000|2024-10-15 09:46:00|108017.6|107992.6|108027.6|108002.6|108028.2|108003.2|108017.4|107992.4|47
1728985570000|2024-10-15 09:46:10|108026.1|108001.1|108026.5|108001.5|108029|108004|108024.2|107999.2|48
1728985580000|2024-10-15 09:46:20|108027.4|108002.4|108025.8|108000.8|108027.9|108002.9|108024.3|107999.3|39
1728985590000|2024-10-15 09:46:30|108026.2|108001.2|108026.4|108001.4|108027.5|108002.5|108023.7|107998.7|37
1728985600000|2024-10-15 09:46:40|108027|108002|108029.1|108004.1|108029.6|108004.6|108026.5|108001.5|9
1728985610000|2024-10-15 09:46:50|108029.6|108004.6|108023.7|107998.7|108029.6|108004.6|108023.7|107998.7|16
1728985620000|2024-10-15 09:47:00|108024.6|107999.6|108026.2|108001.2|108026.4|108001.4|108023.4|107998.4|11
1728985630000|2024-10-15 09:47:10|108027.1|108002.1|108056.9|108031.9|108061.3|108036.3|108027.1|108002.1|25
1728985640000|2024-10-15 09:47:20|108057|108032|108055.5|108030.5|108057|108032|108055.4|108030.4|8
1728985650000|2024-10-15 09:47:30|108054.6|108029.6|108045.5|108020.5|108054.6|108029.6|108045.5|108020.5|17
1728985660000|2024-10-15 09:47:40|108045.7|108020.7|108050.1|108025.1|108050.1|108025.1|108044.7|108019.7|16
1728985670000|2024-10-15 09:47:50|108049.6|108024.6|108053.3|108028.3|108053.8|108028.8|108049.6|108024.6|9
1728985680000|2024-10-15 09:48:00|108053.7|108028.7|108054.7|108029.7|108054.7|108029.7|108051.3|108026.3|11
1728985690000|2024-10-15 09:48:10|108054.9|108029.9|108054.8|108029.8|108054.9|108029.9|108054.7|108029.7|4
1728985700000|2024-10-15 09:48:20|108055.2|108030.2|108070.8|108045.8|108070.8|108045.8|108055.2|108030.2|17
1728985710000|2024-10-15 09:48:30|108071.5|108046.5|108071.1|108046.1|108071.8|108046.8|108069.9|108044.9|12
1728985720000|2024-10-15 09:48:40|108070.6|108045.6|108067.4|108042.4|108070.8|108045.8|108065.9|108040.9|9
1728985730000|2024-10-15 09:48:50|108066.8|108041.8|108070|108045|108072.8|108047.8|108065.9|108040.9|22
1728985740000|2024-10-15 09:49:00|108070.9|108045.9|108080|108055|108081.6|108056.6|108069.1|108044.1|26
1728985750000|2024-10-15 09:49:10|108081|108056|108074.7|108049.7|108081|108056|108071.9|108046.9|17
1728985760000|2024-10-15 09:49:20|108075.9|108050.9|108071.8|108046.8|108075.9|108050.9|108070.2|108045.2|17
1728985770000|2024-10-15 09:49:30|108071|108046|108080.4|108055.4|108080.4|108055.4|108071|108046|14
1728985780000|2024-10-15 09:49:40|108079.4|108054.4|108099.2|108074.2|108099.2|108074.2|108077.3|108052.3|22
1728985790000|2024-10-15 09:49:50|108100.1|108075.1|108099.8|108074.8|108101.7|108076.7|108099.2|108074.2|17
1728985800000|2024-10-15 09:50:00|108102.1|108077.1|108136.3|108111.3|108138.5|108113.5|108102.1|108077.1|41
1728985810000|2024-10-15 09:50:10|108138.7|108113.7|108132.7|108107.7|108138.7|108113.7|108120.6|108095.6|30
1728985820000|2024-10-15 09:50:20|108132.9|108107.9|108131.6|108106.6|108134.1|108109.1|108129.2|108104.2|17
1728985830000|2024-10-15 09:50:30|108133.3|108108.3|108136.3|108111.3|108139.5|108114.5|108132.8|108107.8|23
1728985840000|2024-10-15 09:50:40|108136.2|108111.2|108130.3|108105.3|108136.2|108111.2|108130.3|108105.3|16
1728985850000|2024-10-15 09:50:50|108129.4|108104.4|108131.5|108106.5|108131.5|108106.5|108126.1|108101.1|20
1728985860000|2024-10-15 09:51:00|108131.7|108106.7|108128.9|108103.9|108132.8|108107.8|108128.9|108103.9|18
1728985870000|2024-10-15 09:51:10|108129|108104|108124.7|108099.7|108129.2|108104.2|108124.4|108099.4|14
1728985880000|2024-10-15 09:51:20|108123.7|108098.7|108121|108096|108123.7|108098.7|108119.2|108094.2|20
1728985890000|2024-10-15 09:51:30|108120.5|108095.5|108111.6|108086.6|108120.5|108095.5|108111.5|108086.5|17
1728985900000|2024-10-15 09:51:40|108111.3|108086.3|108112.3|108087.3|108112.3|108087.3|108110.4|108085.4|13
1728985910000|2024-10-15 09:51:50|108112.8|108087.8|108114.6|108089.6|108116.1|108091.1|108112.8|108087.8|20
1728985920000|2024-10-15 09:52:00|108114.2|108089.2|108117.6|108092.6|108118.6|108093.6|108111.3|108086.3|17
1728985930000|2024-10-15 09:52:10|108118.3|108093.3|108113.9|108088.9|108118.3|108093.3|108112.9|108087.9|21
1728985940000|2024-10-15 09:52:20|108114.5|108089.5|108101.7|108076.7|108114.5|108089.5|108101.2|108076.2|20
1728985950000|2024-10-15 09:52:30|108101.4|108076.4|108109|108084|108109|108084|108100.8|108075.8|20
1728985960000|2024-10-15 09:52:40|108108.9|108083.9|108107.3|108082.3|108108.9|108083.9|108106.5|108081.5|14
1728985970000|2024-10-15 09:52:50|108107.2|108082.2|108109.1|108084.1|108110.5|108085.5|108107.1|108082.1|19
1728985980000|2024-10-15 09:53:00|108108|108083|108109.1|108084.1|108109.1|108084.1|108107.1|108082.1|18
1728985990000|2024-10-15 09:53:10|108109|108084|108106.6|108081.6|108109|108084|108106.5|108081.5|7
1728986000000|2024-10-15 09:53:20|108106.7|108081.7|108105.5|108080.5|108107|108082|108105.5|108080.5|10
1728986010000|2024-10-15 09:53:30|108105.7|108080.7|108113.2|108088.2|108115.3|108090.3|108105.3|108080.3|14
1728986020000|2024-10-15 09:53:40|108113.4|108088.4|108118.7|108093.7|108119.6|108094.6|108112.1|108087.1|15
1728986030000|2024-10-15 09:53:50|108119.4|108094.4|108120.7|108095.7|108120.7|108095.7|108118.7|108093.7|13
1728986040000|2024-10-15 09:54:00|108120.5|108095.5|108118.6|108093.6|108121|108096|108118.4|108093.4|9
1728986050000|2024-10-15 09:54:10|108118.2|108093.2|108094.2|108069.2|108118.2|108093.2|108094.2|108069.2|24
1728986060000|2024-10-15 09:54:20|108094.1|108069.1|108091.8|108066.8|108097.5|108072.5|108085.7|108060.7|21
1728986070000|2024-10-15 09:54:30|108092.6|108067.6|108107.9|108082.9|108108.2|108083.2|108092.6|108067.6|26
1728986080000|2024-10-15 09:54:40|108108.1|108083.1|108121.1|108096.1|108124.6|108099.6|108108.1|108083.1|29
1728986090000|2024-10-15 09:54:50|108121.2|108096.2|108128.3|108103.3|108129.9|108104.9|108114|108089|17
1728986100000|2024-10-15 09:55:00|108127.1|108102.1|108137.9|108112.9|108137.9|108112.9|108127.1|108102.1|19
1728986110000|2024-10-15 09:55:10|108138.3|108113.3|108128.5|108103.5|108138.3|108113.3|108128.2|108103.2|17
1728986120000|2024-10-15 09:55:20|108128.1|108103.1|108123|108098|108130.3|108105.3|108122.7|108097.7|14
1728986130000|2024-10-15 09:55:30|108122.5|108097.5|108124.8|108099.8|108128.2|108103.2|108120.9|108095.9|15
1728986140000|2024-10-15 09:55:40|108125.1|108100.1|108123|108098|108126.7|108101.7|108122.7|108097.7|17
1728986150000|2024-10-15 09:55:50|108123.6|108098.6|108138|108113|108139.5|108114.5|108123.6|108098.6|19
1728986160000|2024-10-15 09:56:00|108137.8|108112.8|108140.8|108115.8|108140.8|108115.8|108137.6|108112.6|14
1728986170000|2024-10-15 09:56:10|108141.7|108116.7|108151.1|108126.1|108151.5|108126.5|108140.9|108115.9|20
1728986180000|2024-10-15 09:56:20|108150.8|108125.8|108146.8|108121.8|108153.2|108128.2|108146.8|108121.8|14
1728986190000|2024-10-15 09:56:30|108146.7|108121.7|108147.3|108122.3|108147.5|108122.5|108146.6|108121.6|16
1728986200000|2024-10-15 09:56:40|108147.4|108122.4|108147.7|108122.7|108148.8|108123.8|108147.4|108122.4|13
1728986210000|2024-10-15 09:56:50|108147.9|108122.9|108147.2|108122.2|108147.9|108122.9|108146.8|108121.8|11
1728986220000|2024-10-15 09:57:00|108146.9|108121.9|108152.3|108127.3|108153.3|108128.3|108146.9|108121.9|11
1728986230000|2024-10-15 09:57:10|108152.1|108127.1|108152.2|108127.2|108152.2|108127.2|108152|108127|3
1728986240000|2024-10-15 09:57:20|108152.3|108127.3|108156.6|108131.6|108157.8|108132.8|108152.1|108127.1|11
1728986250000|2024-10-15 09:57:30|108157|108132|108172|108147|108172|108147|108156.6|108131.6|25
1728986260000|2024-10-15 09:57:40|108172.1|108147.1|108194|108169|108194|108169|108172|108147|40
1728986270000|2024-10-15 09:57:50|108194.8|108169.8|108194.7|108169.7|108195.6|108170.6|108192.7|108167.7|25
1728986280000|2024-10-15 09:58:00|108194.5|108169.5|108196.2|108171.2|108197.8|108172.8|108193.3|108168.3|23
1728986290000|2024-10-15 09:58:10|108196.5|108171.5|108207.9|108182.9|108207.9|108182.9|108196.4|108171.4|36
1728986300000|2024-10-15 09:58:20|108207.8|108182.8|108199.3|108174.3|108207.8|108182.8|108198.9|108173.9|24
1728986310000|2024-10-15 09:58:30|108199.4|108174.4|108188.8|108163.8|108199.4|108174.4|108188|108163|19
1728986320000|2024-10-15 09:58:40|108188.1|108163.1|108185|108160|108188.1|108163.1|108184.1|108159.1|17
1728986330000|2024-10-15 09:58:50|108184.3|108159.3|108183.3|108158.3|108187.4|108162.4|108183.3|108158.3|15
1728986340000|2024-10-15 09:59:00|108182.5|108157.5|108183.2|108158.2|108183.3|108158.3|108181.1|108156.1|10
1728986350000|2024-10-15 09:59:10|108184|108159|108172.7|108147.7|108184.3|108159.3|108171.6|108146.6|24
1728986360000|2024-10-15 09:59:20|108172.4|108147.4|108165.9|108140.9|108172.7|108147.7|108165.5|108140.5|18
1728986370000|2024-10-15 09:59:30|108166.3|108141.3|108168.3|108143.3|108169.4|108144.4|108165.8|108140.8|16
1728986380000|2024-10-15 09:59:40|108167.5|108142.5|108160.9|108135.9|108168.3|108143.3|108159.1|108134.1|22
1728986390000|2024-10-15 09:59:50|108173.9|108148.9|108154.9|108129.9|108173.9|108148.9|108154.9|108129.9|32
1728986400000|2024-10-15 10:00:00|108155.5|108130.5|108172.6|108147.6|108173|108148|108151.6|108126.6|28
1728986410000|2024-10-15 10:00:10|108173.3|108148.3|108176.9|108151.9|108178.6|108153.6|108173.2|108148.2|20
1728986420000|2024-10-15 10:00:20|108177.3|108152.3|108156|108131|108177.3|108152.3|108155.6|108130.6|35
1728986430000|2024-10-15 10:00:30|108155.9|108130.9|108152.4|108127.4|108160.1|108135.1|108152.4|108127.4|24
1728986440000|2024-10-15 10:00:40|108152.7|108127.7|108148.3|108123.3|108154.1|108129.1|108148.3|108123.3|19
1728986450000|2024-10-15 10:00:50|108148|108123|108146.6|108121.6|108148|108123|108146.5|108121.5|7
1728986460000|2024-10-15 10:01:00|108146.4|108121.4|108143.6|108118.6|108153.8|108128.8|108143.2|108118.2|20
1728986470000|2024-10-15 10:01:10|108144.2|108119.2|108140.7|108115.7|108144.6|108119.6|108140.7|108115.7|12
1728986480000|2024-10-15 10:01:20|108139.8|108114.8|108138.3|108113.3|108141.4|108116.4|108138.3|108113.3|13
1728986490000|2024-10-15 10:01:30|108138|108113|108122.5|108097.5|108138|108113|108119.7|108094.7|21
1728986500000|2024-10-15 10:01:40|108122.9|108097.9|108132|108107|108132|108107|108121|108096|19
1728986510000|2024-10-15 10:01:50|108131.1|108106.1|108132.2|108107.2|108132.6|108107.6|108131.1|108106.1|13
1728986520000|2024-10-15 10:02:00|108131.5|108106.5|108139.2|108114.2|108139.8|108114.8|108131.4|108106.4|12
1728986530000|2024-10-15 10:02:10|108139.8|108114.8|108138.1|108113.1|108139.8|108114.8|108136.5|108111.5|25
1728986540000|2024-10-15 10:02:20|108138.2|108113.2|108139|108114|108139.3|108114.3|108138.2|108113.2|7
1728986550000|2024-10-15 10:02:30|108139.5|108114.5|108150.1|108125.1|108150.1|108125.1|108139.5|108114.5|19
1728986560000|2024-10-15 10:02:40|108149.8|108124.8|108151.2|108126.2|108151.8|108126.8|108149.8|108124.8|20
1728986570000|2024-10-15 10:02:50|108151.6|108126.6|108156.9|108131.9|108157.4|108132.4|108151.6|108126.6|21
1728986580000|2024-10-15 10:03:00|108156.6|108131.6|108168.7|108143.7|108168.8|108143.8|108156.4|108131.4|27
1728986590000|2024-10-15 10:03:10|108169.5|108144.5|108171.5|108146.5|108174.9|108149.9|108169.5|108144.5|16
1728986600000|2024-10-15 10:03:20|108170.9|108145.9|108177.8|108152.8|108179.7|108154.7|108170.9|108145.9|24
1728986610000|2024-10-15 10:03:30|108177.9|108152.9|108170.9|108145.9|108181.2|108156.2|108170.9|108145.9|19
1728986620000|2024-10-15 10:03:40|108170.2|108145.2|108174.4|108149.4|108175.5|108150.5|108170.2|108145.2|22
1728986630000|2024-10-15 10:03:50|108175.7|108150.7|108176.1|108151.1|108177.9|108152.9|108175.7|108150.7|12
1728986640000|2024-10-15 10:04:00|108176.2|108151.2|108175.7|108150.7|108177.4|108152.4|108173.6|108148.6|21
1728986650000|2024-10-15 10:04:10|108175.4|108150.4|108179.6|108154.6|108179.6|108154.6|108174.2|108149.2|13
1728986660000|2024-10-15 10:04:20|108179.2|108154.2|108180.1|108155.1|108180.9|108155.9|108179|108154|20
1728986670000|2024-10-15 10:04:30|108180.4|108155.4|108167.1|108142.1|108180.4|108155.4|108166.7|108141.7|16
1728986680000|2024-10-15 10:04:40|108166|108141|108160.1|108135.1|108166|108141|108160.1|108135.1|10
1728986690000|2024-10-15 10:04:50|108160.3|108135.3|108159.9|108134.9|108160.7|108135.7|108159.9|108134.9|9
1728986700000|2024-10-15 10:05:00|108160.8|108135.8|108180.6|108155.6|108180.7|108155.7|108160.8|108135.8|28
1728986710000|2024-10-15 10:05:10|108180.8|108155.8|108179.9|108154.9|108181.5|108156.5|108173|108148|30
1728986720000|2024-10-15 10:05:20|108180.1|108155.1|108180.5|108155.5|108180.7|108155.7|108179.5|108154.5|15
1728986730000|2024-10-15 10:05:30|108181.4|108156.4|108181.5|108156.5|108184.3|108159.3|108181.4|108156.4|25
1728986740000|2024-10-15 10:05:40|108181.8|108156.8|108181.8|108156.8|108184.3|108159.3|108181.5|108156.5|12
1728986750000|2024-10-15 10:05:50|108181.4|108156.4|108184.8|108159.8|108185|108160|108181.4|108156.4|11
1728986760000|2024-10-15 10:06:00|108185.8|108160.8|108183.8|108158.8|108186.2|108161.2|108183.8|108158.8|16
1728986770000|2024-10-15 10:06:10|108184.6|108159.6|108185|108160|108185.1|108160.1|108184.5|108159.5|10
1728986780000|2024-10-15 10:06:20|108185.1|108160.1|108181.3|108156.3|108185.7|108160.7|108181.3|108156.3|18
1728986790000|2024-10-15 10:06:30|108181.2|108156.2|108174.4|108149.4|108181.2|108156.2|108170.6|108145.6|10
1728986800000|2024-10-15 10:06:40|108174.8|108149.8|108173.6|108148.6|108174.8|108149.8|108173.6|108148.6|9
1728986810000|2024-10-15 10:06:50|108172.8|108147.8|108174.2|108149.2|108174.2|108149.2|108171.9|108146.9|9
1728986820000|2024-10-15 10:07:00|108173.5|108148.5|108147|108122|108173.5|108148.5|108141.7|108116.7|27
1728986830000|2024-10-15 10:07:10|108147.2|108122.2|108151.1|108126.1|108151.1|108126.1|108143.4|108118.4|16
1728986840000|2024-10-15 10:07:20|108152.1|108127.1|108161.9|108136.9|108162|108137|108152.1|108127.1|14
1728986850000|2024-10-15 10:07:30|108161.3|108136.3|108162.4|108137.4|108163.6|108138.6|108161.3|108136.3|20
1728986860000|2024-10-15 10:07:40|108162.3|108137.3|108164.2|108139.2|108166.9|108141.9|108162.2|108137.2|20
1728986870000|2024-10-15 10:07:50|108163.5|108138.5|108157.6|108132.6|108163.5|108138.5|108157.4|108132.4|17
1728986880000|2024-10-15 10:08:00|108157.7|108132.7|108155.9|108130.9|108159.1|108134.1|108155.5|108130.5|14
1728986890000|2024-10-15 10:08:10|108157.2|108132.2|108165|108140|108165|108140|108156|108131|11
1728986900000|2024-10-15 10:08:20|108166.4|108141.4|108163.2|108138.2|108169.1|108144.1|108162.6|108137.6|25
1728986910000|2024-10-15 10:08:30|108164.7|108139.7|108166.2|108141.2|108168.5|108143.5|108163.2|108138.2|17
1728986920000|2024-10-15 10:08:40|108167.4|108142.4|108169.8|108144.8|108173.4|108148.4|108167.1|108142.1|25
1728986930000|2024-10-15 10:08:50|108170.2|108145.2|108171.3|108146.3|108171.3|108146.3|108169.2|108144.2|17
1728986940000|2024-10-15 10:09:00|108171|108146|108171.8|108146.8|108183.1|108158.1|108171|108146|26
1728986950000|2024-10-15 10:09:10|108171.6|108146.6|108180.2|108155.2|108183.8|108158.8|108170.8|108145.8|17
1728986960000|2024-10-15 10:09:20|108180|108155|108180|108155|108180|108155|108178.7|108153.7|9
1728986970000|2024-10-15 10:09:30|108179.8|108154.8|108179.8|108154.8|108181.3|108156.3|108179.7|108154.7|10
1728986980000|2024-10-15 10:09:40|108178.8|108153.8|108170.4|108145.4|108181|108156|108168.1|108143.1|18
1728986990000|2024-10-15 10:09:50|108170.7|108145.7|108174.9|108149.9|108176.6|108151.6|108170.7|108145.7|32
1728987000000|2024-10-15 10:10:00|108174.8|108149.8|108175|108150|108177.2|108152.2|108174.5|108149.5|15
1728987010000|2024-10-15 10:10:10|108175.2|108150.2|108173.8|108148.8|108175.2|108150.2|108170.8|108145.8|15
1728987020000|2024-10-15 10:10:20|108173.7|108148.7|108181.6|108156.6|108181.6|108156.6|108173.7|108148.7|22
1728987030000|2024-10-15 10:10:30|108181.5|108156.5|108174|108149|108181.5|108156.5|108173.9|108148.9|12
1728987040000|2024-10-15 10:10:40|108172.9|108147.9|108169.7|108144.7|108174.4|108149.4|108169.7|108144.7|16
1728987050000|2024-10-15 10:10:50|108168.5|108143.5|108169.3|108144.3|108169.3|108144.3|108168.4|108143.4|4
1728987060000|2024-10-15 10:11:00|108171.1|108146.1|108171.9|108146.9|108174.6|108149.6|108171.1|108146.1|15
1728987070000|2024-10-15 10:11:10|108171.5|108146.5|108167.5|108142.5|108171.5|108146.5|108166.9|108141.9|26
1728987080000|2024-10-15 10:11:20|108167.3|108142.3|108166.4|108141.4|108167.3|108142.3|108166.4|108141.4|5
1728987090000|2024-10-15 10:11:30|108166|108141|108165.9|108140.9|108167.3|108142.3|108165.7|108140.7|10
1728987100000|2024-10-15 10:11:40|108166.2|108141.2|108167.4|108142.4|108167.6|108142.6|108166.2|108141.2|9
1728987110000|2024-10-15 10:11:50|108167.5|108142.5|108162.1|108137.1|108167.5|108142.5|108161.1|108136.1|12
1728987120000|2024-10-15 10:12:00|108162.2|108137.2|108163.6|108138.6|108164.8|108139.8|108162.2|108137.2|13
1728987130000|2024-10-15 10:12:10|108163.5|108138.5|108165.5|108140.5|108167|108142|108160.8|108135.8|13
1728987140000|2024-10-15 10:12:20|108165.6|108140.6|108165.7|108140.7|108166.6|108141.6|108165.6|108140.6|9
1728987150000|2024-10-15 10:12:30|108165.8|108140.8|108167.9|108142.9|108167.9|108142.9|108165.8|108140.8|2
1728987160000|2024-10-15 10:12:40|108168.4|108143.4|108168.8|108143.8|108169.1|108144.1|108168.4|108143.4|4
1728987170000|2024-10-15 10:12:50|108168.7|108143.7|108168.8|108143.8|108168.9|108143.9|108168.7|108143.7|3
1728987180000|2024-10-15 10:13:00|108169.5|108144.5|108163.5|108138.5|108169.7|108144.7|108163.5|108138.5|6
1728987190000|2024-10-15 10:13:10|108162.6|108137.6|108153.7|108128.7|108162.6|108137.6|108147.3|108122.3|23
1728987200000|2024-10-15 10:13:20|108155.7|108130.7|108161.8|108136.8|108162.2|108137.2|108153.8|108128.8|23
1728987210000|2024-10-15 10:13:30|108162.8|108137.8|108162.1|108137.1|108164.5|108139.5|108161|108136|14
1728987220000|2024-10-15 10:13:40|108162|108137|108167.1|108142.1|108167.3|108142.3|108162|108137|13
1728987230000|2024-10-15 10:13:50|108167|108142|108170.1|108145.1|108171.4|108146.4|108167|108142|23
1728987240000|2024-10-15 10:14:00|108170.2|108145.2|108171.3|108146.3|108171.3|108146.3|108170.1|108145.1|10
1728987250000|2024-10-15 10:14:10|108172.9|108147.9|108176.5|108151.5|108177.9|108152.9|108172.9|108147.9|19
1728987260000|2024-10-15 10:14:20|108176.1|108151.1|108167.6|108142.6|108176.1|108151.1|108167.5|108142.5|14
1728987270000|2024-10-15 10:14:30|108167.7|108142.7|108167.6|108142.6|108168.1|108143.1|108167.4|108142.4|10
1728987280000|2024-10-15 10:14:40|108167.7|108142.7|108171.5|108146.5|108171.5|108146.5|108167.5|108142.5|6
1728987290000|2024-10-15 10:14:50|108171.6|108146.6|108168|108143|108172.3|108147.3|108168|108143|11
1728987300000|2024-10-15 10:15:00|108168.3|108143.3|108171.2|108146.2|108171.8|108146.8|108167.9|108142.9|9
1728987310000|2024-10-15 10:15:10|108170.8|108145.8|108174.2|108149.2|108175|108150|108170.8|108145.8|10
1728987320000|2024-10-15 10:15:20|108174.3|108149.3|108179.9|108154.9|108179.9|108154.9|108174.3|108149.3|12
1728987330000|2024-10-15 10:15:30|108180|108155|108186.5|108161.5|108186.5|108161.5|108180|108155|11
1728987340000|2024-10-15 10:15:40|108186.6|108161.6|108187.7|108162.7|108188.2|108163.2|108186.5|108161.5|9
1728987350000|2024-10-15 10:15:50|108188.1|108163.1|108188.1|108163.1|108188.7|108163.7|108187.6|108162.6|17
1728987360000|2024-10-15 10:16:00|108188|108163|108188.2|108163.2|108188.3|108163.3|108188|108163|4
1728987370000|2024-10-15 10:16:10|108188.1|108163.1|108180.9|108155.9|108188.1|108163.1|108180.5|108155.5|15
1728987380000|2024-10-15 10:16:20|108181.3|108156.3|108177.5|108152.5|108181.3|108156.3|108177.2|108152.2|9
1728987390000|2024-10-15 10:16:30|108177.1|108152.1|108175.5|108150.5|108177.1|108152.1|108173.7|108148.7|17
1728987400000|2024-10-15 10:16:40|108174.5|108149.5|108176.1|108151.1|108176.1|108151.1|108171.5|108146.5|24
1728987410000|2024-10-15 10:16:50|108175.6|108150.6|108174.8|108149.8|108175.6|108150.6|108169.8|108144.8|24
1728987420000|2024-10-15 10:17:00|108174.5|108149.5|108178.4|108153.4|108178.4|108153.4|108174.3|108149.3|10
1728987430000|2024-10-15 10:17:10|108179.7|108154.7|108196.5|108171.5|108202.5|108177.5|108178.4|108153.4|26
1728987440000|2024-10-15 10:17:20|108196.4|108171.4|108203.1|108178.1|108203.1|108178.1|108196.2|108171.2|15
1728987450000|2024-10-15 10:17:30|108202.6|108177.6|108199.6|108174.6|108204.3|108179.3|108193.1|108168.1|18
1728987460000|2024-10-15 10:17:40|108199.9|108174.9|108201.6|108176.6|108201.6|108176.6|108199.9|108174.9|9
1728987470000|2024-10-15 10:17:50|108201|108176|108203.3|108178.3|108204.2|108179.2|108200.9|108175.9|7
1728987480000|2024-10-15 10:18:00|108202.5|108177.5|108201.4|108176.4|108203.3|108178.3|108199.8|108174.8|9
1728987490000|2024-10-15 10:18:10|108201.9|108176.9|108205.5|108180.5|108205.7|108180.7|108201|108176|14
1728987500000|2024-10-15 10:18:20|108206.1|108181.1|108214.4|108189.4|108214.6|108189.6|108206.1|108181.1|11
1728987510000|2024-10-15 10:18:30|108215.3|108190.3|108222.6|108197.6|108224.1|108199.1|108215.3|108190.3|26
1728987520000|2024-10-15 10:18:40|108222.7|108197.7|108223.5|108198.5|108225.4|108200.4|108222.4|108197.4|19
1728987530000|2024-10-15 10:18:50|108224|108199|108224|108199|108227.2|108202.2|108224|108199|13
1728987540000|2024-10-15 10:19:00|108224.3|108199.3|108229|108204|108229|108204|108224|108199|12
1728987550000|2024-10-15 10:19:10|108228.7|108203.7|108231.5|108206.5|108231.5|108206.5|108228.7|108203.7|11
1728987560000|2024-10-15 10:19:20|108232.2|108207.2|108239.9|108214.9|108241.6|108216.6|108232.2|108207.2|33
1728987570000|2024-10-15 10:19:30|108239|108214|108239|108214|108239|108214|108238.8|108213.8|3
1728987580000|2024-10-15 10:19:40|108239.7|108214.7|108238.9|108213.9|108240.1|108215.1|108233.5|108208.5|18
1728987590000|2024-10-15 10:19:50|108239.3|108214.3|108237.2|108212.2|108244.6|108219.6|108237.2|108212.2|21
1728987600000|2024-10-15 10:20:00|108236.6|108211.6|108244.3|108219.3|108246.6|108221.6|108234.5|108209.5|21
1728987610000|2024-10-15 10:20:10|108242.6|108217.6|108230.7|108205.7|108242.6|108217.6|108229.4|108204.4|17
1728987620000|2024-10-15 10:20:20|108230.3|108205.3|108238.4|108213.4|108239.2|108214.2|108230.2|108205.2|21
1728987630000|2024-10-15 10:20:30|108238.8|108213.8|108236.3|108211.3|108239|108214|108236.3|108211.3|15
1728987640000|2024-10-15 10:20:40|108236.7|108211.7|108240.6|108215.6|108240.9|108215.9|108236.1|108211.1|16
1728987650000|2024-10-15 10:20:50|108241.6|108216.6|108240.7|108215.7|108242.1|108217.1|108240.7|108215.7|18
1728987660000|2024-10-15 10:21:00|108239|108214|108241.3|108216.3|108243.1|108218.1|108237.5|108212.5|25
1728987670000|2024-10-15 10:21:10|108240.8|108215.8|108223.6|108198.6|108243.8|108218.8|108223.6|108198.6|25
1728987680000|2024-10-15 10:21:20|108223.3|108198.3|108216.4|108191.4|108223.4|108198.4|108212.5|108187.5|27
1728987690000|2024-10-15 10:21:30|108217|108192|108210.3|108185.3|108217|108192|108210.2|108185.2|21
1728987700000|2024-10-15 10:21:40|108212.7|108187.7|108215.1|108190.1|108216|108191|108212.7|108187.7|16
1728987710000|2024-10-15 10:21:50|108214.4|108189.4|108217.9|108192.9|108218.1|108193.1|108213.8|108188.8|22
1728987720000|2024-10-15 10:22:00|108218.2|108193.2|108224.1|108199.1|108225.3|108200.3|108218.2|108193.2|17
1728987730000|2024-10-15 10:22:10|108224|108199|108223.1|108198.1|108224.3|108199.3|108222|108197|21
1728987740000|2024-10-15 10:22:20|108223.3|108198.3|108216.2|108191.2|108223.3|108198.3|108211.5|108186.5|26
1728987750000|2024-10-15 10:22:30|108215.9|108190.9|108206.5|108181.5|108215.9|108190.9|108204.1|108179.1|26
1728987760000|2024-10-15 10:22:40|108205.9|108180.9|108190.2|108165.2|108205.9|108180.9|108189|108164|27
1728987770000|2024-10-15 10:22:50|108189.9|108164.9|108174.2|108149.2|108190.3|108165.3|108168.3|108143.3|15
1728987780000|2024-10-15 10:23:00|108174.9|108149.9|108168.5|108143.5|108175.4|108150.4|108166.6|108141.6|21
1728987790000|2024-10-15 10:23:10|108168.4|108143.4|108163.2|108138.2|108168.4|108143.4|108163.2|108138.2|12
1728987800000|2024-10-15 10:23:20|108163.8|108138.8|108162.3|108137.3|108163.9|108138.9|108159|108134|10
1728987810000|2024-10-15 10:23:30|108162.4|108137.4|108167.3|108142.3|108167.5|108142.5|108160.6|108135.6|13
1728987820000|2024-10-15 10:23:40|108166.9|108141.9|108169.5|108144.5|108170.5|108145.5|108166.9|108141.9|16
1728987830000|2024-10-15 10:23:50|108168.7|108143.7|108173.1|108148.1|108173.4|108148.4|108167.9|108142.9|14
1728987840000|2024-10-15 10:24:00|108173|108148|108153.1|108128.1|108173|108148|108143.4|108118.4|22
1728987850000|2024-10-15 10:24:10|108153.3|108128.3|108156.2|108131.2|108156.2|108131.2|108151.2|108126.2|9
1728987860000|2024-10-15 10:24:20|108156.4|108131.4|108141|108116|108156.4|108131.4|108141|108116|22
1728987870000|2024-10-15 10:24:30|108142.2|108117.2|108145.4|108120.4|108147.7|108122.7|108142.2|108117.2|24
1728987880000|2024-10-15 10:24:40|108145.6|108120.6|108152|108127|108152|108127|108145.5|108120.5|10
1728987890000|2024-10-15 10:24:50|108152.3|108127.3|108158.3|108133.3|108159.5|108134.5|108152.3|108127.3|21
1728987900000|2024-10-15 10:25:00|108158.7|108133.7|108152.2|108127.2|108160.5|108135.5|108151.8|108126.8|20
1728987910000|2024-10-15 10:25:10|108152.3|108127.3|108153.7|108128.7|108153.7|108128.7|108152|108127|11
1728987920000|2024-10-15 10:25:20|108153.8|108128.8|108158.3|108133.3|108158.3|108133.3|108153.8|108128.8|10
1728987930000|2024-10-15 10:25:30|108159.1|108134.1|108165.2|108140.2|108169|108144|108159.1|108134.1|21
1728987940000|2024-10-15 10:25:40|108164.3|108139.3|108162.8|108137.8|108164.3|108139.3|108161.2|108136.2|16
1728987950000|2024-10-15 10:25:50|108162.9|108137.9|108165|108140|108165.3|108140.3|108161|108136|15
1728987960000|2024-10-15 10:26:00|108165.1|108140.1|108170.1|108145.1|108170.1|108145.1|108165.1|108140.1|13
1728987970000|2024-10-15 10:26:10|108170.8|108145.8|108171.6|108146.6|108171.6|108146.6|108166|108141|19
1728987980000|2024-10-15 10:26:20|108173.3|108148.3|108166.4|108141.4|108173.6|108148.6|108162.9|108137.9|16
1728987990000|2024-10-15 10:26:30|108166.5|108141.5|108166.2|108141.2|108167.9|108142.9|108166.2|108141.2|9
1728988000000|2024-10-15 10:26:40|108167.7|108142.7|108171.5|108146.5|108172|108147|108167.7|108142.7|14
1728988010000|2024-10-15 10:26:50|108171.2|108146.2|108173.1|108148.1|108175.6|108150.6|108170|108145|17
1728988020000|2024-10-15 10:27:00|108172.8|108147.8|108162.4|108137.4|108172.8|108147.8|108162.2|108137.2|11
1728988030000|2024-10-15 10:27:10|108163|108138|108158.8|108133.8|108164.6|108139.6|108158|108133|17
1728988040000|2024-10-15 10:27:20|108159.1|108134.1|108148.2|108123.2|108159.1|108134.1|108148.2|108123.2|21
1728988050000|2024-10-15 10:27:30|108148.6|108123.6|108145.3|108120.3|108150.3|108125.3|108145.3|108120.3|16
1728988060000|2024-10-15 10:27:40|108145|108120|108131.5|108106.5|108145|108120|108128.4|108103.4|24
1728988070000|2024-10-15 10:27:50|108131.7|108106.7|108130.5|108105.5|108131.7|108106.7|108129.6|108104.6|22
1728988080000|2024-10-15 10:28:00|108131|108106|108135.5|108110.5|108135.7|108110.7|108130.5|108105.5|23
1728988090000|2024-10-15 10:28:10|108139.3|108114.3|108146.4|108121.4|108146.5|108121.5|108136.7|108111.7|30
1728988100000|2024-10-15 10:28:20|108147|108122|108151.9|108126.9|108151.9|108126.9|108146.2|108121.2|18
1728988110000|2024-10-15 10:28:30|108152.1|108127.1|108150.9|108125.9|108153|108128|108150.9|108125.9|13
1728988120000|2024-10-15 10:28:40|108151.6|108126.6|108152.1|108127.1|108152.6|108127.6|108150.3|108125.3|13
1728988130000|2024-10-15 10:28:50|108151.9|108126.9|108146.9|108121.9|108152.9|108127.9|108146.9|108121.9|11
1728988140000|2024-10-15 10:29:00|108147.3|108122.3|108153.4|108128.4|108154.3|108129.3|108147.3|108122.3|17
1728988150000|2024-10-15 10:29:10|108153.9|108128.9|108158|108133|108158.4|108133.4|108153.6|108128.6|23
1728988160000|2024-10-15 10:29:20|108158.8|108133.8|108157|108132|108159.1|108134.1|108153.9|108128.9|22
1728988170000|2024-10-15 10:29:30|108157.3|108132.3|108159.4|108134.4|108160.9|108135.9|108157.3|108132.3|21
1728988180000|2024-10-15 10:29:40|108159.9|108134.9|108158.7|108133.7|108159.9|108134.9|108155|108130|17
1728988190000|2024-10-15 10:29:50|108159.5|108134.5|108144|108119|108160.2|108135.2|108144|108119|28
1728988200000|2024-10-15 10:30:00|108143.4|108118.4|108144.1|108119.1|108144.2|108119.2|108136.7|108111.7|36
1728988210000|2024-10-15 10:30:10|108144|108119|108136.5|108111.5|108144.3|108119.3|108134.9|108109.9|26
1728988220000|2024-10-15 10:30:20|108135.7|108110.7|108137.9|108112.9|108137.9|108112.9|108134|108109|11
1728988230000|2024-10-15 10:30:30|108141|108116|108137.6|108112.6|108141.9|108116.9|108137|108112|16
1728988240000|2024-10-15 10:30:40|108137.3|108112.3|108127.4|108102.4|108137.8|108112.8|108125.7|108100.7|23
1728988250000|2024-10-15 10:30:50|108127.2|108102.2|108126.8|108101.8|108127.2|108102.2|108121.9|108096.9|18
1728988260000|2024-10-15 10:31:00|108123.1|108098.1|108126.6|108101.6|108126.7|108101.7|108123.1|108098.1|13
1728988270000|2024-10-15 10:31:10|108126.5|108101.5|108130.1|108105.1|108130.6|108105.6|108126.3|108101.3|29
1728988280000|2024-10-15 10:31:20|108130.4|108105.4|108131.8|108106.8|108132|108107|108130.1|108105.1|17
1728988290000|2024-10-15 10:31:30|108131.7|108106.7|108132.7|108107.7|108132.7|108107.7|108131.7|108106.7|10
1728988300000|2024-10-15 10:31:40|108132.9|108107.9|108139.1|108114.1|108139.6|108114.6|108132.3|108107.3|28
1728988310000|2024-10-15 10:31:50|108138.7|108113.7|108136.6|108111.6|108139.8|108114.8|108136.4|108111.4|12
1728988320000|2024-10-15 10:32:00|108136.9|108111.9|108138.9|108113.9|108139|108114|108136.9|108111.9|14
1728988330000|2024-10-15 10:32:10|108138.1|108113.1|108132.8|108107.8|108138.1|108113.1|108132|108107|9
1728988340000|2024-10-15 10:32:20|108133.1|108108.1|108140.4|108115.4|108142|108117|108133.1|108108.1|11
1728988350000|2024-10-15 10:32:30|108140.3|108115.3|108143|108118|108143|108118|108138.8|108113.8|17
1728988360000|2024-10-15 10:32:40|108143.3|108118.3|108119.2|108094.2|108156.7|108131.7|108117.8|108092.8|29
1728988370000|2024-10-15 10:32:50|108117.5|108092.5|108129.7|108104.7|108132.5|108107.5|108117|108092|34
1728988380000|2024-10-15 10:33:00|108130.6|108105.6|108130.9|108105.9|108132|108107|108130.5|108105.5|8
1728988390000|2024-10-15 10:33:10|108130.6|108105.6|108130.6|108105.6|108130.9|108105.9|108129.7|108104.7|14
1728988400000|2024-10-15 10:33:20|108130|108105|108130.9|108105.9|108130.9|108105.9|108130|108105|7
1728988410000|2024-10-15 10:33:30|108130|108105|108125.6|108100.6|108130.2|108105.2|108120.2|108095.2|16
1728988420000|2024-10-15 10:33:40|108125.8|108100.8|108127.4|108102.4|108132.6|108107.6|108125.8|108100.8|12
1728988430000|2024-10-15 10:33:50|108127.5|108102.5|108127.1|108102.1|108127.7|108102.7|108125.9|108100.9|8
1728988440000|2024-10-15 10:34:00|108126.3|108101.3|108125.5|108100.5|108126.7|108101.7|108124.7|108099.7|10
1728988450000|2024-10-15 10:34:10|108125.4|108100.4|108126.9|108101.9|108128.3|108103.3|108125.4|108100.4|11
1728988460000|2024-10-15 10:34:20|108126.8|108101.8|108104|108079|108126.8|108101.8|108103.7|108078.7|30
1728988470000|2024-10-15 10:34:30|108103.4|108078.4|108109.5|108084.5|108109.5|108084.5|108100.3|108075.3|26
1728988480000|2024-10-15 10:34:40|108110.4|108085.4|108111.9|108086.9|108113.4|108088.4|108110.2|108085.2|13
1728988490000|2024-10-15 10:34:50|108111.8|108086.8|108109.7|108084.7|108111.8|108086.8|108107.8|108082.8|20
1728988500000|2024-10-15 10:35:00|108109.5|108084.5|108108.5|108083.5|108109.5|108084.5|108108.2|108083.2|7
1728988510000|2024-10-15 10:35:10|108108.3|108083.3|108105.8|108080.8|108108.3|108083.3|108105.8|108080.8|6
1728988520000|2024-10-15 10:35:20|108105.9|108080.9|108105.4|108080.4|108112.2|108087.2|108103.9|108078.9|23
1728988530000|2024-10-15 10:35:30|108105.8|108080.8|108112.2|108087.2|108112.2|108087.2|108103.5|108078.5|20
1728988540000|2024-10-15 10:35:40|108112.3|108087.3|108124.1|108099.1|108124.1|108099.1|108112.3|108087.3|18
1728988550000|2024-10-15 10:35:50|108124.3|108099.3|108123.7|108098.7|108124.3|108099.3|108121.5|108096.5|18
1728988560000|2024-10-15 10:36:00|108123.4|108098.4|108126.1|108101.1|108127.8|108102.8|108123.4|108098.4|25
1728988570000|2024-10-15 10:36:10|108126|108101|108120.6|108095.6|108128.3|108103.3|108120.1|108095.1|14
1728988580000|2024-10-15 10:36:20|108120.7|108095.7|108121.4|108096.4|108121.4|108096.4|108120|108095|7
1728988590000|2024-10-15 10:36:30|108121.5|108096.5|108126.6|108101.6|108126.6|108101.6|108121.5|108096.5|21
1728988600000|2024-10-15 10:36:40|108127.4|108102.4|108141.2|108116.2|108142.4|108117.4|108127.2|108102.2|23
1728988610000|2024-10-15 10:36:50|108141.4|108116.4|108142|108117|108143|108118|108141.4|108116.4|8
1728988620000|2024-10-15 10:37:00|108142.1|108117.1|108135.5|108110.5|108142.2|108117.2|108135|108110|15
1728988630000|2024-10-15 10:37:10|108135.8|108110.8|108143.9|108118.9|108143.9|108118.9|108135.8|108110.8|15
1728988640000|2024-10-15 10:37:20|108144.4|108119.4|108144|108119|108145.8|108120.8|108139.4|108114.4|16
1728988650000|2024-10-15 10:37:30|108144.4|108119.4|108145.2|108120.2|108145.2|108120.2|108142.3|108117.3|20
1728988660000|2024-10-15 10:37:40|108145.4|108120.4|108145.8|108120.8|108146.5|108121.5|108144.4|108119.4|12
1728988670000|2024-10-15 10:37:50|108146.5|108121.5|108142.4|108117.4|108146.6|108121.6|108142.2|108117.2|14
1728988680000|2024-10-15 10:38:00|108142.5|108117.5|108143.5|108118.5|108144.7|108119.7|108142.5|108117.5|10
1728988690000|2024-10-15 10:38:10|108143.6|108118.6|108140.1|108115.1|108143.7|108118.7|108139.6|108114.6|8
1728988700000|2024-10-15 10:38:20|108140.2|108115.2|108140.2|108115.2|108143.4|108118.4|108139.8|108114.8|13
1728988710000|2024-10-15 10:38:30|108143.2|108118.2|108147.1|108122.1|108147.1|108122.1|108143.2|108118.2|12
1728988720000|2024-10-15 10:38:40|108147.4|108122.4|108147.8|108122.8|108149.1|108124.1|108145|108120|16
1728988730000|2024-10-15 10:38:50|108148.1|108123.1|108148.6|108123.6|108150.3|108125.3|108148.1|108123.1|13
1728988740000|2024-10-15 10:39:00|108149|108124|108147.4|108122.4|108149|108124|108147.4|108122.4|7
1728988750000|2024-10-15 10:39:10|108146.8|108121.8|108147.6|108122.6|108147.8|108122.8|108146.8|108121.8|8
1728988760000|2024-10-15 10:39:20|108147.8|108122.8|108147.2|108122.2|108148.4|108123.4|108147.2|108122.2|12
1728988770000|2024-10-15 10:39:30|108148.1|108123.1|108159.7|108134.7|108163.2|108138.2|108148.1|108123.1|27
1728988780000|2024-10-15 10:39:40|108160|108135|108159.4|108134.4|108161.6|108136.6|108159.4|108134.4|10
1728988790000|2024-10-15 10:39:50|108159.2|108134.2|108154.9|108129.9|108159.2|108134.2|108153.8|108128.8|13
1728988800000|2024-10-15 10:40:00|108160.1|108135.1|108178.7|108153.7|108180.1|108155.1|108160.1|108135.1|27
1728988810000|2024-10-15 10:40:10|108178.6|108153.6|108179.3|108154.3|108179.6|108154.6|108177.6|108152.6|18
1728988820000|2024-10-15 10:40:20|108179.4|108154.4|108179.8|108154.8|108180|108155|108177.9|108152.9|12
1728988830000|2024-10-15 10:40:30|108179.7|108154.7|108165.1|108140.1|108179.7|108154.7|108164.4|108139.4|13
1728988840000|2024-10-15 10:40:40|108165|108140|108163.8|108138.8|108165.2|108140.2|108163.3|108138.3|12
1728988850000|2024-10-15 10:40:50|108163.4|108138.4|108160.1|108135.1|108163.4|108138.4|108160|108135|6
1728988860000|2024-10-15 10:41:00|108159.8|108134.8|108156.4|108131.4|108159.8|108134.8|108156.4|108131.4|9
1728988870000|2024-10-15 10:41:10|108156.3|108131.3|108157.3|108132.3|108157.3|108132.3|108156.2|108131.2|5
1728988880000|2024-10-15 10:41:20|108157.2|108132.2|108150.4|108125.4|108157.3|108132.3|108149.3|108124.3|18
1728988890000|2024-10-15 10:41:30|108150.2|108125.2|108151.6|108126.6|108157.8|108132.8|108149.8|108124.8|17
1728988900000|2024-10-15 10:41:40|108151.5|108126.5|108153|108128|108153.7|108128.7|108151.5|108126.5|9
1728988910000|2024-10-15 10:41:50|108152.5|108127.5|108152.2|108127.2|108152.7|108127.7|108151.1|108126.1|9
1728988920000|2024-10-15 10:42:00|108151.8|108126.8|108149.9|108124.9|108151.8|108126.8|108147|108122|21
1728988930000|2024-10-15 10:42:10|108149|108124|108148.2|108123.2|108149|108124|108147.8|108122.8|8
1728988940000|2024-10-15 10:42:20|108147.6|108122.6|108139.5|108114.5|108147.6|108122.6|108138.7|108113.7|15
1728988950000|2024-10-15 10:42:30|108138.9|108113.9|108134.7|108109.7|108138.9|108113.9|108119.6|108094.6|21
1728988960000|2024-10-15 10:42:40|108135.1|108110.1|108135.6|108110.6|108137.9|108112.9|108135.1|108110.1|11
1728988970000|2024-10-15 10:42:50|108135.5|108110.5|108128.7|108103.7|108135.5|108110.5|108126.6|108101.6|24
1728988980000|2024-10-15 10:43:00|108128.9|108103.9|108129.8|108104.8|108130.7|108105.7|108128.4|108103.4|29
1728988990000|2024-10-15 10:43:10|108131.4|108106.4|108135.1|108110.1|108136|108111|108130.8|108105.8|22
1728989000000|2024-10-15 10:43:20|108135|108110|108135.2|108110.2|108135.9|108110.9|108134.3|108109.3|17
1728989010000|2024-10-15 10:43:30|108135.8|108110.8|108137.2|108112.2|108137.9|108112.9|108134.8|108109.8|17
1728989020000|2024-10-15 10:43:40|108136.8|108111.8|108134.5|108109.5|108136.8|108111.8|108131.4|108106.4|23
1728989030000|2024-10-15 10:43:50|108135|108110|108134|108109|108135.4|108110.4|108128.3|108103.3|28
1728989040000|2024-10-15 10:44:00|108136.3|108111.3|108139.2|108114.2|108139.6|108114.6|108136.3|108111.3|27
1728989050000|2024-10-15 10:44:10|108139.4|108114.4|108143|108118|108145.2|108120.2|108139.4|108114.4|20
1728989060000|2024-10-15 10:44:20|108143.1|108118.1|108144.1|108119.1|108144.6|108119.6|108142.5|108117.5|7
1728989070000|2024-10-15 10:44:30|108143.2|108118.2|108129.1|108104.1|108143.2|108118.2|108129.1|108104.1|25
1728989080000|2024-10-15 10:44:40|108128.9|108103.9|108129.1|108104.1|108129.2|108104.2|108128.8|108103.8|5
1728989090000|2024-10-15 10:44:50|108129.8|108104.8|108131.7|108106.7|108131.7|108106.7|108127|108102|12
1728989100000|2024-10-15 10:45:00|108131.8|108106.8|108137.2|108112.2|108137.2|108112.2|108129.2|108104.2|15
1728989110000|2024-10-15 10:45:10|108137.3|108112.3|108131.9|108106.9|108138|108113|108116.1|108091.1|31
1728989120000|2024-10-15 10:45:20|108132.1|108107.1|108132|108107|108133.8|108108.8|108132|108107|8
1728989130000|2024-10-15 10:45:30|108132.7|108107.7|108117.6|108092.6|108139.6|108114.6|108117.6|108092.6|23
1728989140000|2024-10-15 10:45:40|108118.6|108093.6|108128.1|108103.1|108128.1|108103.1|108115.2|108090.2|23
1728989150000|2024-10-15 10:45:50|108128.4|108103.4|108107.6|108082.6|108128.4|108103.4|108106.3|108081.3|21
1728989160000|2024-10-15 10:46:00|108107.7|108082.7|108107.1|108082.1|108108.6|108083.6|108106.2|108081.2|17
1728989170000|2024-10-15 10:46:10|108107.2|108082.2|108113.4|108088.4|108113.7|108088.7|108106.5|108081.5|16
1728989180000|2024-10-15 10:46:20|108113.9|108088.9|108115.7|108090.7|108117.2|108092.2|108109.7|108084.7|22
1728989190000|2024-10-15 10:46:30|108115.6|108090.6|108112.9|108087.9|108116.1|108091.1|108112.9|108087.9|13
1728989200000|2024-10-15 10:46:40|108112.8|108087.8|108106.7|108081.7|108112.8|108087.8|108106.7|108081.7|10
1728989210000|2024-10-15 10:46:50|108106.2|108081.2|108110.9|108085.9|108110.9|108085.9|108106.2|108081.2|15
1728989220000|2024-10-15 10:47:00|108111|108086|108118.2|108093.2|108118.2|108093.2|108108.6|108083.6|29
1728989230000|2024-10-15 10:47:10|108118.1|108093.1|108123.4|108098.4|108123.4|108098.4|108118.1|108093.1|9
1728989240000|2024-10-15 10:47:20|108124.4|108099.4|108122.6|108097.6|108125.6|108100.6|108122.6|108097.6|14
1728989250000|2024-10-15 10:47:30|108121.7|108096.7|108113.9|108088.9|108121.7|108096.7|108112.9|108087.9|14
1728989260000|2024-10-15 10:47:40|108114.1|108089.1|108107|108082|108114.1|108089.1|108106.1|108081.1|20
1728989270000|2024-10-15 10:47:50|108108|108083|108110|108085|108110|108085|108108|108083|8
1728989280000|2024-10-15 10:48:00|108110.1|108085.1|108112.2|108087.2|108113.6|108088.6|108109.5|108084.5|13
1728989290000|2024-10-15 10:48:10|108111.8|108086.8|108109.3|108084.3|108111.8|108086.8|108109|108084|14
1728989300000|2024-10-15 10:48:20|108108.5|108083.5|108110.8|108085.8|108118.1|108093.1|108103.9|108078.9|30
1728989310000|2024-10-15 10:48:30|108111|108086|108100.5|108075.5|108111|108086|108100.1|108075.1|21
1728989320000|2024-10-15 10:48:40|108100.8|108075.8|108094.5|108069.5|108100.8|108075.8|108091.9|108066.9|19
1728989330000|2024-10-15 10:48:50|108094.6|108069.6|108094.6|108069.6|108094.7|108069.7|108094.5|108069.5|5
1728989340000|2024-10-15 10:49:00|108094.3|108069.3|108094.5|108069.5|108094.5|108069.5|108093.3|108068.3|6
1728989350000|2024-10-15 10:49:10|108094.7|108069.7|108094.4|108069.4|108101.8|108076.8|108094.4|108069.4|23
1728989360000|2024-10-15 10:49:20|108094|108069|108091|108066|108094|108069|108088.7|108063.7|19
1728989370000|2024-10-15 10:49:30|108090.4|108065.4|108083|108058|108091.6|108066.6|108083|108058|14
1728989380000|2024-10-15 10:49:40|108082.8|108057.8|108072.1|108047.1|108082.8|108057.8|108064.2|108039.2|31
1728989390000|2024-10-15 10:49:50|108072.8|108047.8|108086.1|108061.1|108086.1|108061.1|108070.6|108045.6|37
1728989400000|2024-10-15 10:50:00|108086.3|108061.3|108089.2|108064.2|108089.4|108064.4|108081|108056|24
1728989410000|2024-10-15 10:50:10|108090.1|108065.1|108091.2|108066.2|108091.9|108066.9|108090.1|108065.1|17
1728989420000|2024-10-15 10:50:20|108091.3|108066.3|108089.6|108064.6|108091.3|108066.3|108085.1|108060.1|19
1728989430000|2024-10-15 10:50:30|108089.5|108064.5|108097.1|108072.1|108098.8|108073.8|108086.1|108061.1|24
1728989440000|2024-10-15 10:50:40|108097|108072|108091.6|108066.6|108099.5|108074.5|108091.6|108066.6|18
1728989450000|2024-10-15 10:50:50|108091.8|108066.8|108092.2|108067.2|108092.2|108067.2|108091.8|108066.8|4
1728989460000|2024-10-15 10:51:00|108092.1|108067.1|108089.4|108064.4|108093.7|108068.7|108088.7|108063.7|22
1728989470000|2024-10-15 10:51:10|108091.4|108066.4|108084.1|108059.1|108092|108067|108080.8|108055.8|26
1728989480000|2024-10-15 10:51:20|108084.2|108059.2|108084|108059|108085.9|108060.9|108084|108059|17
1728989490000|2024-10-15 10:51:30|108084.1|108059.1|108085.3|108060.3|108085.3|108060.3|108083.5|108058.5|10
1728989500000|2024-10-15 10:51:40|108085.5|108060.5|108091.3|108066.3|108091.3|108066.3|108085.5|108060.5|15
1728989510000|2024-10-15 10:51:50|108090.2|108065.2|108084|108059|108090.4|108065.4|108080.3|108055.3|25
1728989520000|2024-10-15 10:52:00|108083.4|108058.4|108090.1|108065.1|108092.2|108067.2|108077.7|108052.7|19
1728989530000|2024-10-15 10:52:10|108089.8|108064.8|108086.4|108061.4|108090.3|108065.3|108086.2|108061.2|18
1728989540000|2024-10-15 10:52:20|108086.3|108061.3|108095.5|108070.5|108095.5|108070.5|108085.4|108060.4|19
1728989550000|2024-10-15 10:52:30|108096.6|108071.6|108099.4|108074.4|108101.4|108076.4|108096.4|108071.4|20
1728989560000|2024-10-15 10:52:40|108099.6|108074.6|108091.5|108066.5|108099.6|108074.6|108087.8|108062.8|17
1728989570000|2024-10-15 10:52:50|108091.9|108066.9|108092.4|108067.4|108093.6|108068.6|108091.9|108066.9|13
1728989580000|2024-10-15 10:53:00|108092.3|108067.3|108093.1|108068.1|108094.3|108069.3|108089.8|108064.8|11
1728989590000|2024-10-15 10:53:10|108093.5|108068.5|108088.3|108063.3|108093.5|108068.5|108088.3|108063.3|12
1728989600000|2024-10-15 10:53:20|108088.1|108063.1|108083.1|108058.1|108089.2|108064.2|108082.4|108057.4|21
1728989610000|2024-10-15 10:53:30|108078.5|108053.5|108076.3|108051.3|108078.5|108053.5|108074.8|108049.8|16
1728989620000|2024-10-15 10:53:40|108076.7|108051.7|108068|108043|108076.7|108051.7|108068|108043|13
1728989630000|2024-10-15 10:53:50|108067.9|108042.9|108066.1|108041.1|108068.9|108043.9|108064.9|108039.9|14
1728989640000|2024-10-15 10:54:00|108066|108041|108059|108034|108066.8|108041.8|108054.6|108029.6|21
1728989650000|2024-10-15 10:54:10|108059.9|108034.9|108059.6|108034.6|108061.2|108036.2|108058.8|108033.8|14
1728989660000|2024-10-15 10:54:20|108057.6|108032.6|108055.1|108030.1|108057.6|108032.6|108054.4|108029.4|8
1728989670000|2024-10-15 10:54:30|108053.5|108028.5|108054.1|108029.1|108054.1|108029.1|108053.1|108028.1|5
1728989680000|2024-10-15 10:54:40|108053.3|108028.3|108053.8|108028.8|108053.9|108028.9|108053.3|108028.3|3
1728989690000|2024-10-15 10:54:50|108053.9|108028.9|108049.4|108024.4|108055|108030|108049.4|108024.4|8
1728989700000|2024-10-15 10:55:00|108050.5|108025.5|108049.2|108024.2|108055.6|108030.6|108049.2|108024.2|20
1728989710000|2024-10-15 10:55:10|108049|108024|108072.9|108047.9|108073.5|108048.5|108049|108024|19
1728989720000|2024-10-15 10:55:20|108071.3|108046.3|108066.6|108041.6|108071.3|108046.3|108066.6|108041.6|16
1728989730000|2024-10-15 10:55:30|108066.4|108041.4|108061.2|108036.2|108067.9|108042.9|108061.2|108036.2|15
1728989740000|2024-10-15 10:55:40|108061.3|108036.3|108060|108035|108061.6|108036.6|108060|108035|9
1728989750000|2024-10-15 10:55:50|108061.3|108036.3|108061.2|108036.2|108061.7|108036.7|108055.4|108030.4|16
1728989760000|2024-10-15 10:56:00|108063.1|108038.1|108057|108032|108064.4|108039.4|108056.3|108031.3|20
1728989770000|2024-10-15 10:56:10|108057.3|108032.3|108064.1|108039.1|108066.2|108041.2|108057.3|108032.3|24
1728989780000|2024-10-15 10:56:20|108063.1|108038.1|108064.6|108039.6|108064.6|108039.6|108062.4|108037.4|11
1728989790000|2024-10-15 10:56:30|108064.7|108039.7|108063.2|108038.2|108069.1|108044.1|108061.4|108036.4|23
1728989800000|2024-10-15 10:56:40|108063.7|108038.7|108064.4|108039.4|108065.9|108040.9|108060.9|108035.9|17
1728989810000|2024-10-15 10:56:50|108065.1|108040.1|108051.3|108026.3|108067.7|108042.7|108051.3|108026.3|27
1728989820000|2024-10-15 10:57:00|108052.5|108027.5|108053.5|108028.5|108061.7|108036.7|108050.8|108025.8|23
1728989830000|2024-10-15 10:57:10|108052.8|108027.8|108065.7|108040.7|108065.9|108040.9|108051.2|108026.2|20
1728989840000|2024-10-15 10:57:20|108065.8|108040.8|108069.6|108044.6|108078.4|108053.4|108065.8|108040.8|35
1728989850000|2024-10-15 10:57:30|108069.5|108044.5|108065.4|108040.4|108069.8|108044.8|108064.1|108039.1|19
1728989860000|2024-10-15 10:57:40|108065.5|108040.5|108069.5|108044.5|108069.5|108044.5|108065.5|108040.5|10
1728989870000|2024-10-15 10:57:50|108068.2|108043.2|108067|108042|108071.4|108046.4|108062|108037|31
1728989880000|2024-10-15 10:58:00|108065.8|108040.8|108062.1|108037.1|108069.6|108044.6|108057.8|108032.8|27
1728989890000|2024-10-15 10:58:10|108062.7|108037.7|108074.8|108049.8|108077|108052|108061.7|108036.7|19
1728989900000|2024-10-15 10:58:20|108074.9|108049.9|108073.7|108048.7|108074.9|108049.9|108073.6|108048.6|14
1728989910000|2024-10-15 10:58:30|108073.9|108048.9|108077.5|108052.5|108080.5|108055.5|108069.5|108044.5|22
1728989920000|2024-10-15 10:58:40|108077.6|108052.6|108068|108043|108077.6|108052.6|108067.9|108042.9|11
1728989930000|2024-10-15 10:58:50|108067.6|108042.6|108068.2|108043.2|108069.1|108044.1|108064.1|108039.1|10
1728989940000|2024-10-15 10:59:00|108068.6|108043.6|108071.3|108046.3|108072.3|108047.3|108067.2|108042.2|15
1728989950000|2024-10-15 10:59:10|108071.6|108046.6|108078.3|108053.3|108079.1|108054.1|108071.2|108046.2|12
1728989960000|2024-10-15 10:59:20|108079.1|108054.1|108076.5|108051.5|108079.1|108054.1|108076.4|108051.4|4
1728989970000|2024-10-15 10:59:30|108076.4|108051.4|108076.6|108051.6|108076.6|108051.6|108076.2|108051.2|4
1728989980000|2024-10-15 10:59:40|108076.4|108051.4|108081.3|108056.3|108081.3|108056.3|108076.1|108051.1|5
1728989990000|2024-10-15 10:59:50|108085.5|108060.5|108080.8|108055.8|108087.5|108062.5|108076.1|108051.1|26
1728990000000|2024-10-15 11:00:00|108080.5|108055.5|108068.4|108043.4|108080.5|108055.5|108066.4|108041.4|27
1728990010000|2024-10-15 11:00:10|108069.9|108044.9|108072.2|108047.2|108072.7|108047.7|108069.9|108044.9|8
1728990020000|2024-10-15 11:00:20|108072.1|108047.1|108071.8|108046.8|108078.1|108053.1|108070.7|108045.7|22
1728990030000|2024-10-15 11:00:30|108072.9|108047.9|108064.5|108039.5|108074.2|108049.2|108064.2|108039.2|18
1728990040000|2024-10-15 11:00:40|108064.4|108039.4|108067.7|108042.7|108075.9|108050.9|108064.2|108039.2|20
1728990050000|2024-10-15 11:00:50|108067.4|108042.4|108066.8|108041.8|108067.4|108042.4|108062.4|108037.4|17
1728990060000|2024-10-15 11:01:00|108068.7|108043.7|108066.4|108041.4|108076.2|108051.2|108066.4|108041.4|26
1728990070000|2024-10-15 11:01:10|108066.7|108041.7|108069.2|108044.2|108071.5|108046.5|108065.9|108040.9|21
1728990080000|2024-10-15 11:01:20|108069|108044|108058.9|108033.9|108069.1|108044.1|108056.4|108031.4|21
1728990090000|2024-10-15 11:01:30|108058.6|108033.6|108059.5|108034.5|108062.8|108037.8|108056.8|108031.8|27
1728990100000|2024-10-15 11:01:40|108059.3|108034.3|108058.5|108033.5|108059.9|108034.9|108058.2|108033.2|15
1728990110000|2024-10-15 11:01:50|108058.9|108033.9|108070.1|108045.1|108070.1|108045.1|108058.8|108033.8|23
1728990120000|2024-10-15 11:02:00|108070.4|108045.4|108068.1|108043.1|108070.5|108045.5|108068.1|108043.1|13
1728990130000|2024-10-15 11:02:10|108067.9|108042.9|108061.5|108036.5|108067.9|108042.9|108061.5|108036.5|17
1728990140000|2024-10-15 11:02:20|108061.4|108036.4|108056.7|108031.7|108062.3|108037.3|108056.1|108031.1|17
1728990150000|2024-10-15 11:02:30|108057.4|108032.4|108062.3|108037.3|108069|108044|108057.4|108032.4|24
1728990160000|2024-10-15 11:02:40|108062.9|108037.9|108058.4|108033.4|108064|108039|108052.6|108027.6|30
1728990170000|2024-10-15 11:02:50|108058.9|108033.9|108062.8|108037.8|108062.8|108037.8|108058.9|108033.9|13
1728990180000|2024-10-15 11:03:00|108063.3|108038.3|108059.2|108034.2|108063.3|108038.3|108059.2|108034.2|12
1728990190000|2024-10-15 11:03:10|108059|108034|108091.8|108066.8|108092|108067|108058.7|108033.7|26
1728990200000|2024-10-15 11:03:20|108092.5|108067.5|108094.4|108069.4|108094.4|108069.4|108092|108067|12
1728990210000|2024-10-15 11:03:30|108094.6|108069.6|108104.4|108079.4|108104.4|108079.4|108094.6|108069.6|20
1728990220000|2024-10-15 11:03:40|108104|108079|108115.3|108090.3|108115.3|108090.3|108102.3|108077.3|24
1728990230000|2024-10-15 11:03:50|108114.9|108089.9|108105.4|108080.4|108114.9|108089.9|108101.3|108076.3|25
1728990240000|2024-10-15 11:04:00|108105.8|108080.8|108109.9|108084.9|108112|108087|108105.8|108080.8|23
1728990250000|2024-10-15 11:04:10|108109.6|108084.6|108103.9|108078.9|108109.6|108084.6|108103.9|108078.9|18
1728990260000|2024-10-15 11:04:20|108103.5|108078.5|108101.2|108076.2|108103.9|108078.9|108100.4|108075.4|17
1728990270000|2024-10-15 11:04:30|108101|108076|108100.2|108075.2|108101.2|108076.2|108099.7|108074.7|8
1728990280000|2024-10-15 11:04:40|108101.9|108076.9|108105.1|108080.1|108107.6|108082.6|108101.9|108076.9|17
1728990290000|2024-10-15 11:04:50|108105.6|108080.6|108106.3|108081.3|108106.3|108081.3|108105.5|108080.5|6
1728990300000|2024-10-15 11:05:00|108107.1|108082.1|108106.1|108081.1|108107.1|108082.1|108104.8|108079.8|9
1728990310000|2024-10-15 11:05:10|108108|108083|108103.7|108078.7|108108.5|108083.5|108103.7|108078.7|12
1728990320000|2024-10-15 11:05:20|108102.7|108077.7|108100.5|108075.5|108102.7|108077.7|108094|108069|16
1728990330000|2024-10-15 11:05:30|108100.9|108075.9|108103.4|108078.4|108106.1|108081.1|108100.9|108075.9|13
1728990340000|2024-10-15 11:05:40|108103.8|108078.8|108106|108081|108106.3|108081.3|108103.5|108078.5|18
1728990350000|2024-10-15 11:05:50|108106.1|108081.1|108103.3|108078.3|108106.5|108081.5|108102.9|108077.9|13
1728990360000|2024-10-15 11:06:00|108102.9|108077.9|108101.6|108076.6|108103.4|108078.4|108101.6|108076.6|9
1728990370000|2024-10-15 11:06:10|108102.4|108077.4|108106.3|108081.3|108106.5|108081.5|108102.4|108077.4|13
1728990380000|2024-10-15 11:06:20|108106.7|108081.7|108110.3|108085.3|108110.3|108085.3|108106.7|108081.7|5
1728990390000|2024-10-15 11:06:30|108109.9|108084.9|108109.8|108084.8|108109.9|108084.9|108107.9|108082.9|19
1728990400000|2024-10-15 11:06:40|108109.6|108084.6|108117|108092|108117.3|108092.3|108109.6|108084.6|17
1728990410000|2024-10-15 11:06:50|108116.9|108091.9|108118.3|108093.3|108119.5|108094.5|108116.8|108091.8|13
1728990420000|2024-10-15 11:07:00|108118.8|108093.8|108119.4|108094.4|108119.4|108094.4|108118.2|108093.2|13
1728990430000|2024-10-15 11:07:10|108119.6|108094.6|108118.6|108093.6|108119.6|108094.6|108118.3|108093.3|8
1728990440000|2024-10-15 11:07:20|108118.9|108093.9|108114.2|108089.2|108119.6|108094.6|108114.1|108089.1|14
1728990450000|2024-10-15 11:07:30|108114.4|108089.4|108104.6|108079.6|108114.6|108089.6|108101.5|108076.5|18
1728990460000|2024-10-15 11:07:40|108104.5|108079.5|108107.3|108082.3|108108|108083|108104.5|108079.5|5
1728990470000|2024-10-15 11:07:50|108107.2|108082.2|108097.8|108072.8|108107.7|108082.7|108090|108065|36
1728990480000|2024-10-15 11:08:00|108097.6|108072.6|108098.2|108073.2|108098.2|108073.2|108094.2|108069.2|21
1728990490000|2024-10-15 11:08:10|108097.8|108072.8|108094.3|108069.3|108097.8|108072.8|108092|108067|21
1728990500000|2024-10-15 11:08:20|108094.2|108069.2|108093.2|108068.2|108094.4|108069.4|108093.2|108068.2|4
1728990510000|2024-10-15 11:08:30|108092|108067|108091.8|108066.8|108092|108067|108091.6|108066.6|5
1728990520000|2024-10-15 11:08:40|108091.6|108066.6|108089.9|108064.9|108095.4|108070.4|108087.4|108062.4|19
1728990530000|2024-10-15 11:08:50|108089.6|108064.6|108096.1|108071.1|108096.8|108071.8|108089.2|108064.2|32
1728990540000|2024-10-15 11:09:00|108095.2|108070.2|108101.2|108076.2|108104.4|108079.4|108092.7|108067.7|28
1728990550000|2024-10-15 11:09:10|108101|108076|108100.9|108075.9|108104.1|108079.1|108100.8|108075.8|26
1728990560000|2024-10-15 11:09:20|108100.6|108075.6|108103.8|108078.8|108104.8|108079.8|108100.2|108075.2|13
1728990570000|2024-10-15 11:09:30|108103.2|108078.2|108104.7|108079.7|108105.1|108080.1|108103.2|108078.2|8
1728990580000|2024-10-15 11:09:40|108104.8|108079.8|108103.5|108078.5|108104.8|108079.8|108103.1|108078.1|11
1728990590000|2024-10-15 11:09:50|108104.5|108079.5|108113.4|108088.4|108113.4|108088.4|108104.2|108079.2|14
1728990600000|2024-10-15 11:10:00|108113.1|108088.1|108102.6|108077.6|108115.8|108090.8|108102.1|108077.1|19
1728990610000|2024-10-15 11:10:10|108102.7|108077.7|108109.6|108084.6|108110.5|108085.5|108102.7|108077.7|20
1728990620000|2024-10-15 11:10:20|108109.9|108084.9|108104.9|108079.9|108110.3|108085.3|108103.7|108078.7|18
1728990630000|2024-10-15 11:10:30|108105|108080|108107|108082|108107|108082|108104.4|108079.4|9
1728990640000|2024-10-15 11:10:40|108106.7|108081.7|108106.8|108081.8|108106.8|108081.8|108102.9|108077.9|20
1728990650000|2024-10-15 11:10:50|108107.6|108082.6|108105|108080|108109.4|108084.4|108104.7|108079.7|10
1728990660000|2024-10-15 11:11:00|108104.9|108079.9|108106.9|108081.9|108107.7|108082.7|108104.3|108079.3|26
1728990670000|2024-10-15 11:11:10|108106.8|108081.8|108103.5|108078.5|108107.5|108082.5|108103.5|108078.5|15
1728990680000|2024-10-15 11:11:20|108103.9|108078.9|108104.5|108079.5|108104.5|108079.5|108103.6|108078.6|5
1728990690000|2024-10-15 11:11:30|108104.6|108079.6|108104.5|108079.5|108104.9|108079.9|108104.1|108079.1|11
1728990700000|2024-10-15 11:11:40|108104.3|108079.3|108105.5|108080.5|108105.5|108080.5|108103.8|108078.8|13
1728990710000|2024-10-15 11:11:50|108104.6|108079.6|108099.5|108074.5|108104.6|108079.6|108098.7|108073.7|19
1728990720000|2024-10-15 11:12:00|108099.1|108074.1|108098.8|108073.8|108099.7|108074.7|108098.8|108073.8|5
1728990730000|2024-10-15 11:12:10|108098.3|108073.3|108090.1|108065.1|108098.3|108073.3|108090.1|108065.1|10
1728990740000|2024-10-15 11:12:20|108089.8|108064.8|108092.5|108067.5|108098|108073|108089.3|108064.3|19
1728990750000|2024-10-15 11:12:30|108093.3|108068.3|108094|108069|108094|108069|108092.2|108067.2|15
1728990760000|2024-10-15 11:12:40|108093.6|108068.6|108094.4|108069.4|108097.4|108072.4|108093.4|108068.4|16
1728990770000|2024-10-15 11:12:50|108094.3|108069.3|108095.3|108070.3|108095.3|108070.3|108089.9|108064.9|21
1728990780000|2024-10-15 11:13:00|108095.1|108070.1|108095.9|108070.9|108097|108072|108095.1|108070.1|16
1728990790000|2024-10-15 11:13:10|108095.8|108070.8|108097.6|108072.6|108099.9|108074.9|108095.8|108070.8|20
1728990800000|2024-10-15 11:13:20|108097.4|108072.4|108102|108077|108102|108077|108097.2|108072.2|29
1728990810000|2024-10-15 11:13:30|108101.5|108076.5|108103.3|108078.3|108103.4|108078.4|108101.5|108076.5|11
1728990820000|2024-10-15 11:13:40|108103.4|108078.4|108075.9|108050.9|108103.6|108078.6|108074|108049|36
1728990830000|2024-10-15 11:13:50|108073.6|108048.6|108086.1|108061.1|108087.4|108062.4|108072.7|108047.7|21
1728990840000|2024-10-15 11:14:00|108086.6|108061.6|108091.3|108066.3|108091.3|108066.3|108084.8|108059.8|25
1728990850000|2024-10-15 11:14:10|108091.4|108066.4|108092.1|108067.1|108092.1|108067.1|108091.3|108066.3|6
1728990860000|2024-10-15 11:14:20|108092.8|108067.8|108098.1|108073.1|108098.3|108073.3|108092.8|108067.8|9
1728990870000|2024-10-15 11:14:30|108098.7|108073.7|108097.1|108072.1|108099|108074|108097.1|108072.1|11
1728990880000|2024-10-15 11:14:40|108097|108072|108101.3|108076.3|108101.7|108076.7|108094.7|108069.7|21
1728990890000|2024-10-15 11:14:50|108101.9|108076.9|108108.2|108083.2|108108.2|108083.2|108101.9|108076.9|15
1728990900000|2024-10-15 11:15:00|108107.2|108082.2|108096.3|108071.3|108107.2|108082.2|108096.3|108071.3|25
1728990910000|2024-10-15 11:15:10|108096.6|108071.6|108095.2|108070.2|108096.7|108071.7|108095.2|108070.2|8
1728990920000|2024-10-15 11:15:20|108095.1|108070.1|108095.2|108070.2|108095.2|108070.2|108091|108066|13
1728990930000|2024-10-15 11:15:30|108095.1|108070.1|108096.4|108071.4|108096.4|108071.4|108094.3|108069.3|8
1728990940000|2024-10-15 11:15:40|108097|108072|108097.3|108072.3|108097.3|108072.3|108097|108072|6
1728990950000|2024-10-15 11:15:50|108097.7|108072.7|108096.2|108071.2|108097.7|108072.7|108093.8|108068.8|10
1728990960000|2024-10-15 11:16:00|108095.9|108070.9|108103.2|108078.2|108103.6|108078.6|108095.9|108070.9|18
1728990970000|2024-10-15 11:16:10|108105.3|108080.3|108113.2|108088.2|108113.9|108088.9|108105.3|108080.3|18
1728990980000|2024-10-15 11:16:20|108113.3|108088.3|108117.2|108092.2|108117.2|108092.2|108113.3|108088.3|12
1728990990000|2024-10-15 11:16:30|108117.3|108092.3|108117.1|108092.1|108119.2|108094.2|108116.5|108091.5|20
1728991000000|2024-10-15 11:16:40|108116.7|108091.7|108117|108092|108117|108092|108116|108091|7
1728991010000|2024-10-15 11:16:50|108116.8|108091.8|108113|108088|108117|108092|108113|108088|16
1728991020000|2024-10-15 11:17:00|108111.3|108086.3|108095|108070|108111.5|108086.5|108094|108069|23
1728991030000|2024-10-15 11:17:10|108095.4|108070.4|108093.2|108068.2|108096|108071|108093.2|108068.2|6
1728991040000|2024-10-15 11:17:20|108092.8|108067.8|108094.2|108069.2|108094.6|108069.6|108092.3|108067.3|10
1728991050000|2024-10-15 11:17:30|108094.4|108069.4|108094|108069|108095|108070|108091.9|108066.9|19
1728991060000|2024-10-15 11:17:40|108093.8|108068.8|108083.2|108058.2|108093.9|108068.9|108083.1|108058.1|14
1728991070000|2024-10-15 11:17:50|108083.1|108058.1|108082.5|108057.5|108083.1|108058.1|108082.4|108057.4|5
1728991080000|2024-10-15 11:18:00|108081.8|108056.8|108084.2|108059.2|108084.2|108059.2|108081.8|108056.8|7
1728991090000|2024-10-15 11:18:10|108084.3|108059.3|108086.7|108061.7|108086.7|108061.7|108084.2|108059.2|11
1728991100000|2024-10-15 11:18:20|108086.3|108061.3|108091.5|108066.5|108091.9|108066.9|108082.9|108057.9|15
1728991110000|2024-10-15 11:18:30|108091.8|108066.8|108091.8|108066.8|108092|108067|108091.2|108066.2|7
1728991120000|2024-10-15 11:18:40|108092.1|108067.1|108098.6|108073.6|108099.5|108074.5|108092.1|108067.1|17
1728991130000|2024-10-15 11:18:50|108098.2|108073.2|108096.3|108071.3|108098.2|108073.2|108093.5|108068.5|16
1728991140000|2024-10-15 11:19:00|108096.4|108071.4|108094.2|108069.2|108096.4|108071.4|108094.2|108069.2|10
1728991150000|2024-10-15 11:19:10|108094.4|108069.4|108093|108068|108094.9|108069.9|108091.6|108066.6|17
1728991160000|2024-10-15 11:19:20|108092.1|108067.1|108092.5|108067.5|108092.5|108067.5|108092|108067|6
1728991170000|2024-10-15 11:19:30|108093.3|108068.3|108093.6|108068.6|108095.2|108070.2|108093.3|108068.3|9
1728991180000|2024-10-15 11:19:40|108093.7|108068.7|108095.2|108070.2|108095.3|108070.3|108093.3|108068.3|11
1728991190000|2024-10-15 11:19:50|108096|108071|108101.9|108076.9|108103.1|108078.1|108096|108071|12
1728991200000|2024-10-15 11:20:00|108101.1|108076.1|108100.7|108075.7|108101.1|108076.1|108100|108075|6
1728991210000|2024-10-15 11:20:10|108100.3|108075.3|108094.7|108069.7|108100.7|108075.7|108094.6|108069.6|14
1728991220000|2024-10-15 11:20:20|108094.6|108069.6|108094.7|108069.7|108095.3|108070.3|108094.4|108069.4|9
1728991230000|2024-10-15 11:20:30|108094.8|108069.8|108095.1|108070.1|108095.1|108070.1|108089.6|108064.6|13
1728991240000|2024-10-15 11:20:40|108095.7|108070.7|108094|108069|108097.2|108072.2|108094|108069|18
1728991250000|2024-10-15 11:20:50|108093.9|108068.9|108106.3|108081.3|108106.3|108081.3|108093.8|108068.8|12
1728991260000|2024-10-15 11:21:00|108106.5|108081.5|108109.7|108084.7|108110|108085|108105.9|108080.9|11
1728991270000|2024-10-15 11:21:10|108110|108085|108111.5|108086.5|108113.2|108088.2|108110|108085|15
1728991280000|2024-10-15 11:21:20|108111.3|108086.3|108109.1|108084.1|108111.3|108086.3|108108.7|108083.7|12
1728991290000|2024-10-15 11:21:30|108109.5|108084.5|108114.7|108089.7|108116.3|108091.3|108109.5|108084.5|16
1728991300000|2024-10-15 11:21:40|108114.9|108089.9|108127.5|108102.5|108127.5|108102.5|108114.7|108089.7|14
1728991310000|2024-10-15 11:21:50|108127.7|108102.7|108117.6|108092.6|108127.9|108102.9|108117|108092|24
1728991320000|2024-10-15 11:22:00|108117.5|108092.5|108118.1|108093.1|108118.8|108093.8|108117.2|108092.2|10
1728991330000|2024-10-15 11:22:10|108118|108093|108115.2|108090.2|108118.1|108093.1|108114.8|108089.8|15
1728991340000|2024-10-15 11:22:20|108114.9|108089.9|108117|108092|108118.9|108093.9|108113.8|108088.8|16
1728991350000|2024-10-15 11:22:30|108117.4|108092.4|108115.5|108090.5|108117.7|108092.7|108115|108090|20
1728991360000|2024-10-15 11:22:40|108115.7|108090.7|108110|108085|108115.8|108090.8|108109|108084|26
1728991370000|2024-10-15 11:22:50|108110.1|108085.1|108114.5|108089.5|108114.7|108089.7|108109.6|108084.6|22
1728991380000|2024-10-15 11:23:00|108114.1|108089.1|108101.4|108076.4|108114.1|108089.1|108101.4|108076.4|18
1728991390000|2024-10-15 11:23:10|108101.6|108076.6|108103.1|108078.1|108105.1|108080.1|108101.3|108076.3|15
1728991400000|2024-10-15 11:23:20|108103.2|108078.2|108104.6|108079.6|108105.5|108080.5|108103.2|108078.2|9
1728991410000|2024-10-15 11:23:30|108104.5|108079.5|108109.4|108084.4|108109.4|108084.4|108104.1|108079.1|14
1728991420000|2024-10-15 11:23:40|108109.5|108084.5|108103.9|108078.9|108109.5|108084.5|108103.9|108078.9|18
1728991430000|2024-10-15 11:23:50|108103.4|108078.4|108101.8|108076.8|108103.4|108078.4|108099.9|108074.9|21
1728991440000|2024-10-15 11:24:00|108101.9|108076.9|108097|108072|108102|108077|108091.3|108066.3|24
1728991450000|2024-10-15 11:24:10|108096.7|108071.7|108102|108077|108102.2|108077.2|108096.7|108071.7|14
1728991460000|2024-10-15 11:24:20|108102.4|108077.4|108105.2|108080.2|108105.2|108080.2|108101.7|108076.7|10
1728991470000|2024-10-15 11:24:30|108105.3|108080.3|108106.1|108081.1|108106.1|108081.1|108105.3|108080.3|8
1728991480000|2024-10-15 11:24:40|108105.9|108080.9|108105.3|108080.3|108105.9|108080.9|108104.7|108079.7|6
1728991490000|2024-10-15 11:24:50|108102.9|108077.9|108103.2|108078.2|108113.1|108088.1|108101.1|108076.1|21
1728991500000|2024-10-15 11:25:00|108102.9|108077.9|108097.1|108072.1|108102.9|108077.9|108092|108067|18
1728991510000|2024-10-15 11:25:10|108097.2|108072.2|108102.1|108077.1|108102.8|108077.8|108097.2|108072.2|10
1728991520000|2024-10-15 11:25:20|108101.7|108076.7|108103.1|108078.1|108103.1|108078.1|108101.7|108076.7|7
1728991530000|2024-10-15 11:25:30|108104.1|108079.1|108112.3|108087.3|108114.4|108089.4|108104.1|108079.1|11
1728991540000|2024-10-15 11:25:40|108112.7|108087.7|108118.8|108093.8|108122.4|108097.4|108112.7|108087.7|16
1728991550000|2024-10-15 11:25:50|108118.3|108093.3|108113.7|108088.7|108118.3|108093.3|108113.7|108088.7|24
1728991560000|2024-10-15 11:26:00|108114.3|108089.3|108103.4|108078.4|108114.3|108089.3|108103.4|108078.4|17
1728991570000|2024-10-15 11:26:10|108103.2|108078.2|108098.8|108073.8|108103.2|108078.2|108098.8|108073.8|12
1728991580000|2024-10-15 11:26:20|108097.5|108072.5|108096.6|108071.6|108098.8|108073.8|108096|108071|9
1728991590000|2024-10-15 11:26:30|108096.7|108071.7|108084|108059|108097|108072|108083.5|108058.5|20
1728991600000|2024-10-15 11:26:40|108083.7|108058.7|108071|108046|108086.3|108061.3|108063.8|108038.8|17
1728991610000|2024-10-15 11:26:50|108070.9|108045.9|108070.4|108045.4|108072.2|108047.2|108069.7|108044.7|20
1728991620000|2024-10-15 11:27:00|108070.2|108045.2|108069.5|108044.5|108071.1|108046.1|108065.7|108040.7|31
1728991630000|2024-10-15 11:27:10|108069.8|108044.8|108078|108053|108078.4|108053.4|108069.8|108044.8|25
1728991640000|2024-10-15 11:27:20|108077.6|108052.6|108075.2|108050.2|108077.6|108052.6|108075|108050|12
1728991650000|2024-10-15 11:27:30|108075.3|108050.3|108078.6|108053.6|108080.3|108055.3|108075.3|108050.3|18
1728991660000|2024-10-15 11:27:40|108078.3|108053.3|108093.5|108068.5|108093.5|108068.5|108077.7|108052.7|19
1728991670000|2024-10-15 11:27:50|108093.2|108068.2|108083.7|108058.7|108093.5|108068.5|108081.4|108056.4|26
1728991680000|2024-10-15 11:28:00|108084.1|108059.1|108089.9|108064.9|108090.2|108065.2|108084|108059|14
1728991690000|2024-10-15 11:28:10|108090|108065|108091.9|108066.9|108092.4|108067.4|108090|108065|15
1728991700000|2024-10-15 11:28:20|108091.6|108066.6|108090.2|108065.2|108091.7|108066.7|108090.2|108065.2|8
1728991710000|2024-10-15 11:28:30|108090.3|108065.3|108091.6|108066.6|108091.9|108066.9|108090.2|108065.2|10
1728991720000|2024-10-15 11:28:40|108091.5|108066.5|108089.5|108064.5|108092|108067|108089.5|108064.5|16
1728991730000|2024-10-15 11:28:50|108089.2|108064.2|108089.5|108064.5|108090|108065|108085.5|108060.5|17
1728991740000|2024-10-15 11:29:00|108089.8|108064.8|108088.4|108063.4|108091.1|108066.1|108088.3|108063.3|24
1728991750000|2024-10-15 11:29:10|108086.7|108061.7|108087|108062|108087.2|108062.2|108085.1|108060.1|13
1728991760000|2024-10-15 11:29:20|108086.7|108061.7|108087.4|108062.4|108087.4|108062.4|108086.3|108061.3|6
1728991770000|2024-10-15 11:29:30|108088.4|108063.4|108075.6|108050.6|108096.3|108071.3|108075.6|108050.6|34
1728991780000|2024-10-15 11:29:40|108075.9|108050.9|108073.6|108048.6|108076.8|108051.8|108071|108046|29
1728991790000|2024-10-15 11:29:50|108073.8|108048.8|108076.6|108051.6|108076.6|108051.6|108073.3|108048.3|19
1728991800000|2024-10-15 11:30:00|108076.5|108051.5|108075.8|108050.8|108076.5|108051.5|108074|108049|15
1728991810000|2024-10-15 11:30:10|108075|108050|108062.5|108037.5|108075|108050|108062.5|108037.5|27
1728991820000|2024-10-15 11:30:20|108061.8|108036.8|108055.6|108030.6|108061.8|108036.8|108055.5|108030.5|17
1728991830000|2024-10-15 11:30:30|108055.5|108030.5|108061.9|108036.9|108064.2|108039.2|108055.5|108030.5|24
1728991840000|2024-10-15 11:30:40|108061.6|108036.6|108060.6|108035.6|108064.2|108039.2|108057.2|108032.2|27
1728991850000|2024-10-15 11:30:50|108060.8|108035.8|108070.7|108045.7|108070.7|108045.7|108060.8|108035.8|19
1728991860000|2024-10-15 11:31:00|108071.1|108046.1|108076.5|108051.5|108076.5|108051.5|108070.6|108045.6|22
1728991870000|2024-10-15 11:31:10|108077.7|108052.7|108077.4|108052.4|108077.7|108052.7|108076.8|108051.8|9
1728991880000|2024-10-15 11:31:20|108077.8|108052.8|108065.2|108040.2|108077.8|108052.8|108065.2|108040.2|21
1728991890000|2024-10-15 11:31:30|108064.2|108039.2|108068.1|108043.1|108068.1|108043.1|108063.1|108038.1|15
1728991900000|2024-10-15 11:31:40|108068.5|108043.5|108069|108044|108069.5|108044.5|108068.5|108043.5|8
1728991910000|2024-10-15 11:31:50|108068.6|108043.6|108069.2|108044.2|108069.4|108044.4|108068.6|108043.6|11
1728991920000|2024-10-15 11:32:00|108070.9|108045.9|108069.3|108044.3|108072|108047|108069.3|108044.3|11
1728991930000|2024-10-15 11:32:10|108071.2|108046.2|108069.6|108044.6|108071.2|108046.2|108069.5|108044.5|7
1728991940000|2024-10-15 11:32:20|108070|108045|108067.2|108042.2|108070.1|108045.1|108067.2|108042.2|12
1728991950000|2024-10-15 11:32:30|108067.5|108042.5|108068.9|108043.9|108068.9|108043.9|108067.5|108042.5|5
1728991960000|2024-10-15 11:32:40|108065.1|108040.1|108058.2|108033.2|108065.2|108040.2|108057.4|108032.4|25
1728991970000|2024-10-15 11:32:50|108058.3|108033.3|108059.2|108034.2|108059.2|108034.2|108057.9|108032.9|9
1728991980000|2024-10-15 11:33:00|108058.7|108033.7|108056.9|108031.9|108059.2|108034.2|108056.6|108031.6|14
1728991990000|2024-10-15 11:33:10|108057.4|108032.4|108058.7|108033.7|108061.4|108036.4|108057.4|108032.4|16
1728992000000|2024-10-15 11:33:20|108058.8|108033.8|108056.7|108031.7|108059.1|108034.1|108055.9|108030.9|12
1728992010000|2024-10-15 11:33:30|108056.5|108031.5|108056.1|108031.1|108056.5|108031.5|108056.1|108031.1|8
1728992020000|2024-10-15 11:33:40|108056.3|108031.3|108057|108032|108057|108032|108056.2|108031.2|10
1728992030000|2024-10-15 11:33:50|108057.2|108032.2|108054.6|108029.6|108057.2|108032.2|108051.9|108026.9|25
1728992040000|2024-10-15 11:34:00|108055|108030|108059.3|108034.3|108059.3|108034.3|108054.2|108029.2|14
1728992050000|2024-10-15 11:34:10|108058.8|108033.8|108036.6|108011.6|108058.8|108033.8|108036.6|108011.6|19
1728992060000|2024-10-15 11:34:20|108037|108012|108040.8|108015.8|108041.6|108016.6|108037|108012|17
1728992070000|2024-10-15 11:34:30|108040.1|108015.1|108034.7|108009.7|108040.8|108015.8|108034.1|108009.1|20
1728992080000|2024-10-15 11:34:40|108035.6|108010.6|108037.5|108012.5|108037.5|108012.5|108035.6|108010.6|9
1728992090000|2024-10-15 11:34:50|108036.5|108011.5|108033.7|108008.7|108036.5|108011.5|108033.7|108008.7|8
1728992100000|2024-10-15 11:35:00|108033.6|108008.6|108036.3|108011.3|108036.3|108011.3|108033.6|108008.6|6
1728992110000|2024-10-15 11:35:10|108036.2|108011.2|108037.3|108012.3|108040.5|108015.5|108036.2|108011.2|11
1728992120000|2024-10-15 11:35:20|108037.4|108012.4|108037.3|108012.3|108040.6|108015.6|108036.5|108011.5|16
1728992130000|2024-10-15 11:35:30|108037.2|108012.2|108037.7|108012.7|108037.7|108012.7|108037.2|108012.2|5
1728992140000|2024-10-15 11:35:40|108037.3|108012.3|108033|108008|108037.3|108012.3|108032.2|108007.2|12
1728992150000|2024-10-15 11:35:50|108033.8|108008.8|108035.6|108010.6|108035.9|108010.9|108033.8|108008.8|13
1728992160000|2024-10-15 11:36:00|108035.1|108010.1|108040.5|108015.5|108040.5|108015.5|108035.1|108010.1|9
1728992170000|2024-10-15 11:36:10|108040.4|108015.4|108038.7|108013.7|108040.5|108015.5|108038.7|108013.7|6
1728992180000|2024-10-15 11:36:20|108038.2|108013.2|108037.2|108012.2|108038.2|108013.2|108036.3|108011.3|9
1728992190000|2024-10-15 11:36:30|108037.3|108012.3|108039.2|108014.2|108041|108016|108037.3|108012.3|11
1728992200000|2024-10-15 11:36:40|108037.9|108012.9|108041.8|108016.8|108042.5|108017.5|108037.9|108012.9|14
1728992210000|2024-10-15 11:36:50|108041.4|108016.4|108036.1|108011.1|108041.5|108016.5|108036.1|108011.1|17
1728992220000|2024-10-15 11:37:00|108035.8|108010.8|108036.6|108011.6|108036.6|108011.6|108035.7|108010.7|15
1728992230000|2024-10-15 11:37:10|108036.5|108011.5|108044.1|108019.1|108044.6|108019.6|108036.3|108011.3|18
1728992240000|2024-10-15 11:37:20|108044.3|108019.3|108044.6|108019.6|108044.6|108019.6|108040.8|108015.8|12
1728992250000|2024-10-15 11:37:30|108044.9|108019.9|108046.8|108021.8|108048|108023|108044.9|108019.9|27
1728992260000|2024-10-15 11:37:40|108046.9|108021.9|108040.5|108015.5|108046.9|108021.9|108040.3|108015.3|12
1728992270000|2024-10-15 11:37:50|108040.3|108015.3|108046.6|108021.6|108047.3|108022.3|108040.3|108015.3|13
1728992280000|2024-10-15 11:38:00|108046.8|108021.8|108044|108019|108048.1|108023.1|108044|108019|21
1728992290000|2024-10-15 11:38:10|108043.9|108018.9|108041.7|108016.7|108048.2|108023.2|108040.4|108015.4|11
1728992300000|2024-10-15 11:38:20|108041.4|108016.4|108050.1|108025.1|108050.5|108025.5|108041.4|108016.4|17
1728992310000|2024-10-15 11:38:30|108050.3|108025.3|108041.6|108016.6|108050.3|108025.3|108040.3|108015.3|20
1728992320000|2024-10-15 11:38:40|108041.9|108016.9|108037.1|108012.1|108041.9|108016.9|108037.1|108012.1|12
1728992330000|2024-10-15 11:38:50|108036.2|108011.2|108032.8|108007.8|108038|108013|108032.5|108007.5|9
1728992340000|2024-10-15 11:39:00|108032.9|108007.9|107999.6|107974.6|108032.9|108007.9|107998.5|107973.5|23
1728992350000|2024-10-15 11:39:10|107998.9|107973.9|107997.8|107972.8|107998.9|107973.9|107991.1|107966.1|28
1728992360000|2024-10-15 11:39:20|107998.2|107973.2|107998.7|107973.7|108005.8|107980.8|107997.1|107972.1|34
1728992370000|2024-10-15 11:39:30|107998|107973|107998.4|107973.4|107998.5|107973.5|107996.7|107971.7|17
1728992380000|2024-10-15 11:39:40|107998.6|107973.6|107997.2|107972.2|108001.2|107976.2|107997.2|107972.2|17
1728992390000|2024-10-15 11:39:50|107996.8|107971.8|107996.2|107971.2|107998.2|107973.2|107995.2|107970.2|12
1728992400000|2024-10-15 11:40:00|107995.8|107970.8|107999.3|107974.3|107999.3|107974.3|107994.8|107969.8|22
1728992410000|2024-10-15 11:40:10|107999.8|107974.8|107999.5|107974.5|107999.9|107974.9|107997.8|107972.8|11
1728992420000|2024-10-15 11:40:20|107999.2|107974.2|108000.5|107975.5|108002.8|107977.8|107998.2|107973.2|18
1728992430000|2024-10-15 11:40:30|107999.8|107974.8|107985|107960|107999.8|107974.8|107985|107960|19
1728992440000|2024-10-15 11:40:40|107984.8|107959.8|107975.4|107950.4|107986|107961|107975.4|107950.4|24
1728992450000|2024-10-15 11:40:50|107975.2|107950.2|107978.4|107953.4|107978.4|107953.4|107969.1|107944.1|30
1728992460000|2024-10-15 11:41:00|107982.1|107957.1|107990|107965|107992.6|107967.6|107982.1|107957.1|24
1728992470000|2024-10-15 11:41:10|107989.9|107964.9|107986.6|107961.6|107992.9|107967.9|107986.6|107961.6|20
1728992480000|2024-10-15 11:41:20|107986.4|107961.4|107983.4|107958.4|107986.4|107961.4|107983.4|107958.4|16
1728992490000|2024-10-15 11:41:30|107984|107959|107992.7|107967.7|107992.9|107967.9|107983.1|107958.1|24
1728992500000|2024-10-15 11:41:40|107993.1|107968.1|107995.7|107970.7|108000.6|107975.6|107991.3|107966.3|22
1728992510000|2024-10-15 11:41:50|107995.3|107970.3|107992.3|107967.3|107997.1|107972.1|107989.9|107964.9|27
1728992520000|2024-10-15 11:42:00|107992.9|107967.9|107989.1|107964.1|107993.3|107968.3|107987.4|107962.4|24
1728992530000|2024-10-15 11:42:10|107988.7|107963.7|107983.8|107958.8|107988.7|107963.7|107983.5|107958.5|26
1728992540000|2024-10-15 11:42:20|107983.9|107958.9|107980.1|107955.1|107984|107959|107978|107953|18
1728992550000|2024-10-15 11:42:30|107979.6|107954.6|107973|107948|107979.6|107954.6|107973|107948|26
1728992560000|2024-10-15 11:42:40|107973.2|107948.2|107974.8|107949.8|107975|107950|107971.8|107946.8|20
1728992570000|2024-10-15 11:42:50|107974.3|107949.3|107981|107956|107981.2|107956.2|107974.3|107949.3|23
1728992580000|2024-10-15 11:43:00|107978.5|107953.5|107979.5|107954.5|107981.1|107956.1|107978.5|107953.5|21
1728992590000|2024-10-15 11:43:10|107979.1|107954.1|107980.3|107955.3|107980.3|107955.3|107976.5|107951.5|15
1728992600000|2024-10-15 11:43:20|107979.9|107954.9|107976.7|107951.7|107984.1|107959.1|107976.7|107951.7|23
1728992610000|2024-10-15 11:43:30|107976.4|107951.4|107980.6|107955.6|107980.6|107955.6|107975.4|107950.4|13
1728992620000|2024-10-15 11:43:40|107982.3|107957.3|107980|107955|107982.5|107957.5|107976.7|107951.7|19
1728992630000|2024-10-15 11:43:50|107982.1|107957.1|107963.2|107938.2|107984.4|107959.4|107958|107933|32
1728992640000|2024-10-15 11:44:00|107962.9|107937.9|107955.4|107930.4|107963.6|107938.6|107953.7|107928.7|23
1728992650000|2024-10-15 11:44:10|107955.5|107930.5|107944.3|107919.3|107958.8|107933.8|107943.7|107918.7|27
1728992660000|2024-10-15 11:44:20|107944.7|107919.7|107942.9|107917.9|107948.2|107923.2|107942.6|107917.6|36
1728992670000|2024-10-15 11:44:30|107942.5|107917.5|107949.8|107924.8|107949.9|107924.9|107932.2|107907.2|37
1728992680000|2024-10-15 11:44:40|107950.2|107925.2|107942.7|107917.7|107956.6|107931.6|107942|107917|30
1728992690000|2024-10-15 11:44:50|107942.4|107917.4|107937.6|107912.6|107942.5|107917.5|107937|107912|14
1728992700000|2024-10-15 11:45:00|107937.4|107912.4|107919.3|107894.3|107942.5|107917.5|107918.1|107893.1|43
1728992710000|2024-10-15 11:45:10|107924.9|107899.9|107944.4|107919.4|107945.5|107920.5|107923.8|107898.8|50
1728992720000|2024-10-15 11:45:20|107944.5|107919.5|107936.9|107911.9|107944.5|107919.5|107933.2|107908.2|33
1728992730000|2024-10-15 11:45:30|107936.1|107911.1|107936.9|107911.9|107936.9|107911.9|107930.5|107905.5|26
1728992740000|2024-10-15 11:45:40|107936.6|107911.6|107938.8|107913.8|107939.2|107914.2|107936.3|107911.3|21
1728992750000|2024-10-15 11:45:50|107939|107914|107926|107901|107939|107914|107926|107901|30
1728992760000|2024-10-15 11:46:00|107925.4|107900.4|107926.3|107901.3|107926.3|107901.3|107924.3|107899.3|17
1728992770000|2024-10-15 11:46:10|107926.2|107901.2|107922.8|107897.8|107931.1|107906.1|107922.8|107897.8|23
1728992780000|2024-10-15 11:46:20|107922.3|107897.3|107924.2|107899.2|107926|107901|107920.6|107895.6|24
1728992790000|2024-10-15 11:46:30|107924.3|107899.3|107923.2|107898.2|107924.3|107899.3|107922.9|107897.9|12
1728992800000|2024-10-15 11:46:40|107919.1|107894.1|107893.1|107868.1|107919.1|107894.1|107893.1|107868.1|31
1728992810000|2024-10-15 11:46:50|107892.3|107867.3|107876|107851|107892.3|107867.3|107875.4|107850.4|26
1728992820000|2024-10-15 11:47:00|107875.4|107850.4|107880.1|107855.1|107885.4|107860.4|107872.5|107847.5|33
1728992830000|2024-10-15 11:47:10|107879.2|107854.2|107890.9|107865.9|107890.9|107865.9|107876.6|107851.6|32
1728992840000|2024-10-15 11:47:20|107891.3|107866.3|107864.4|107839.4|107891.3|107866.3|107858.3|107833.3|39
1728992850000|2024-10-15 11:47:30|107864.5|107839.5|107872.2|107847.2|107876.7|107851.7|107864.5|107839.5|37
1728992860000|2024-10-15 11:47:40|107871.5|107846.5|107853.7|107828.7|107871.5|107846.5|107853.6|107828.6|31
1728992870000|2024-10-15 11:47:50|107854.5|107829.5|107864.3|107839.3|107864.3|107839.3|107854.4|107829.4|33
1728992880000|2024-10-15 11:48:00|107863.2|107838.2|107857.8|107832.8|107868|107843|107855.4|107830.4|37
1728992890000|2024-10-15 11:48:10|107857.4|107832.4|107855.2|107830.2|107857.4|107832.4|107853.9|107828.9|26
1728992900000|2024-10-15 11:48:20|107854.7|107829.7|107854.3|107829.3|107855.3|107830.3|107853.2|107828.2|17
1728992910000|2024-10-15 11:48:30|107853.5|107828.5|107856.1|107831.1|107856.5|107831.5|107853.4|107828.4|18
1728992920000|2024-10-15 11:48:40|107855.7|107830.7|107857.1|107832.1|107858.8|107833.8|107851.4|107826.4|25
1728992930000|2024-10-15 11:48:50|107858.1|107833.1|107856.2|107831.2|107863.5|107838.5|107852.7|107827.7|31
1728992940000|2024-10-15 11:49:00|107856.5|107831.5|107858.2|107833.2|107859.4|107834.4|107856.5|107831.5|26
1728992950000|2024-10-15 11:49:10|107858.4|107833.4|107892|107867|107892|107867|107858.4|107833.4|38
1728992960000|2024-10-15 11:49:20|107891.3|107866.3|107875.8|107850.8|107891.3|107866.3|107875.7|107850.7|26
1728992970000|2024-10-15 11:49:30|107874.8|107849.8|107872.3|107847.3|107874.8|107849.8|107871.7|107846.7|11
1728992980000|2024-10-15 11:49:40|107872.2|107847.2|107866.1|107841.1|107873.7|107848.7|107865.4|107840.4|23
1728992990000|2024-10-15 11:49:50|107867.5|107842.5|107851.9|107826.9|107867.5|107842.5|107851.8|107826.8|31
1728993000000|2024-10-15 11:50:00|107852|107827|107849.8|107824.8|107853.4|107828.4|107849.8|107824.8|23
1728993010000|2024-10-15 11:50:10|107850.1|107825.1|107853|107828|107853.8|107828.8|107850|107825|27
1728993020000|2024-10-15 11:50:20|107851.7|107826.7|107852.9|107827.9|107855.1|107830.1|107851|107826|24
1728993030000|2024-10-15 11:50:30|107852.8|107827.8|107845|107820|107860.4|107835.4|107841.2|107816.2|27
1728993040000|2024-10-15 11:50:40|107845.7|107820.7|107851|107826|107851|107826|107843.5|107818.5|24
1728993050000|2024-10-15 11:50:50|107850.5|107825.5|107850.1|107825.1|107850.5|107825.5|107848.8|107823.8|12
1728993060000|2024-10-15 11:51:00|107850.3|107825.3|107849.3|107824.3|107851.4|107826.4|107846|107821|34
1728993070000|2024-10-15 11:51:10|107849.4|107824.4|107839.3|107814.3|107849.5|107824.5|107839.3|107814.3|32
1728993080000|2024-10-15 11:51:20|107839.1|107814.1|107843.9|107818.9|107843.9|107818.9|107838.9|107813.9|13
1728993090000|2024-10-15 11:51:30|107843.6|107818.6|107824.1|107799.1|107843.6|107818.6|107823.3|107798.3|30
1728993100000|2024-10-15 11:51:40|107823.5|107798.5|107843.1|107818.1|107843.1|107818.1|107823.5|107798.5|15
1728993110000|2024-10-15 11:51:50|107844.4|107819.4|107857.5|107832.5|107859.5|107834.5|107844.1|107819.1|32
1728993120000|2024-10-15 11:52:00|107857.3|107832.3|107863.3|107838.3|107863.3|107838.3|107850.3|107825.3|28
1728993130000|2024-10-15 11:52:10|107864.8|107839.8|107863.9|107838.9|107867.6|107842.6|107863.3|107838.3|30
1728993140000|2024-10-15 11:52:20|107864|107839|107861.3|107836.3|107871.2|107846.2|107860.1|107835.1|27
1728993150000|2024-10-15 11:52:30|107861.4|107836.4|107862.7|107837.7|107862.8|107837.8|107858.4|107833.4|16
1728993160000|2024-10-15 11:52:40|107863.3|107838.3|107863.6|107838.6|107865.2|107840.2|107862.8|107837.8|16
1728993170000|2024-10-15 11:52:50|107863.9|107838.9|107851.3|107826.3|107863.9|107838.9|107851.3|107826.3|26
1728993180000|2024-10-15 11:53:00|107852.5|107827.5|107822.7|107797.7|107852.5|107827.5|107822.7|107797.7|39
1728993190000|2024-10-15 11:53:10|107823.1|107798.1|107819.1|107794.1|107823.1|107798.1|107819|107794|29
1728993200000|2024-10-15 11:53:20|107818.7|107793.7|107819.3|107794.3|107819.3|107794.3|107817.3|107792.3|11
1728993210000|2024-10-15 11:53:30|107819.6|107794.6|107821.3|107796.3|107821.4|107796.4|107810.7|107785.7|23
1728993220000|2024-10-15 11:53:40|107820.9|107795.9|107816.3|107791.3|107822.4|107797.4|107813.9|107788.9|31
1728993230000|2024-10-15 11:53:50|107816.2|107791.2|107821.2|107796.2|107821.9|107796.9|107811.6|107786.6|17
1728993240000|2024-10-15 11:54:00|107822.4|107797.4|107818.4|107793.4|107822.4|107797.4|107817.2|107792.2|22
1728993250000|2024-10-15 11:54:10|107818.5|107793.5|107817.1|107792.1|107820.1|107795.1|107816.8|107791.8|14
1728993260000|2024-10-15 11:54:20|107817|107792|107827.8|107802.8|107835.7|107810.7|107817|107792|32
1728993270000|2024-10-15 11:54:30|107828|107803|107829.6|107804.6|107831.6|107806.6|107826.1|107801.1|34
1728993280000|2024-10-15 11:54:40|107829.9|107804.9|107834.4|107809.4|107834.4|107809.4|107825.3|107800.3|30
1728993290000|2024-10-15 11:54:50|107834.3|107809.3|107841.7|107816.7|107841.8|107816.8|107834.3|107809.3|21
1728993300000|2024-10-15 11:55:00|107842.5|107817.5|107856.3|107831.3|107856.4|107831.4|107835|107810|39
1728993310000|2024-10-15 11:55:10|107855.8|107830.8|107862.8|107837.8|107862.9|107837.9|107844.8|107819.8|38
1728993320000|2024-10-15 11:55:20|107862.9|107837.9|107856.3|107831.3|107865.3|107840.3|107851.3|107826.3|26
1728993330000|2024-10-15 11:55:30|107857|107832|107855.7|107830.7|107864.8|107839.8|107850.9|107825.9|24
1728993340000|2024-10-15 11:55:40|107855.8|107830.8|107863.2|107838.2|107867.7|107842.7|107855.8|107830.8|23
1728993350000|2024-10-15 11:55:50|107863.9|107838.9|107868.9|107843.9|107869.1|107844.1|107857.1|107832.1|29
1728993360000|2024-10-15 11:56:00|107869.1|107844.1|107870.4|107845.4|107870.9|107845.9|107868.5|107843.5|20
1728993370000|2024-10-15 11:56:10|107870.5|107845.5|107860.5|107835.5|107870.5|107845.5|107859.6|107834.6|29
1728993380000|2024-10-15 11:56:20|107860.4|107835.4|107881.3|107856.3|107881.3|107856.3|107860.4|107835.4|26
1728993390000|2024-10-15 11:56:30|107881.4|107856.4|107882.3|107857.3|107882.5|107857.5|107878.5|107853.5|14
1728993400000|2024-10-15 11:56:40|107882.2|107857.2|107893.3|107868.3|107895.7|107870.7|107882.2|107857.2|24
1728993410000|2024-10-15 11:56:50|107894|107869|107901.3|107876.3|107901.3|107876.3|107894|107869|18
1728993420000|2024-10-15 11:57:00|107901.4|107876.4|107901.2|107876.2|107904.5|107879.5|107894|107869|33
1728993430000|2024-10-15 11:57:10|107902.1|107877.1|107898.6|107873.6|107902.7|107877.7|107898.3|107873.3|14
1728993440000|2024-10-15 11:57:20|107897.8|107872.8|107892.3|107867.3|107897.8|107872.8|107889.3|107864.3|15
1728993450000|2024-10-15 11:57:30|107893.3|107868.3|107898.9|107873.9|107900.7|107875.7|107893.3|107868.3|18
1728993460000|2024-10-15 11:57:40|107899.2|107874.2|107895.7|107870.7|107899.2|107874.2|107895.7|107870.7|10
1728993470000|2024-10-15 11:57:50|107896.7|107871.7|107900.9|107875.9|107900.9|107875.9|107896.7|107871.7|20
1728993480000|2024-10-15 11:58:00|107899.9|107874.9|107889.2|107864.2|107905.5|107880.5|107889.2|107864.2|38
1728993490000|2024-10-15 11:58:10|107889.6|107864.6|107890|107865|107893.7|107868.7|107885.9|107860.9|26
1728993500000|2024-10-15 11:58:20|107890.3|107865.3|107905.1|107880.1|107908.6|107883.6|107890.3|107865.3|34
1728993510000|2024-10-15 11:58:30|107904.2|107879.2|107905|107880|107908.3|107883.3|107904.2|107879.2|18
1728993520000|2024-10-15 11:58:40|107904.9|107879.9|107898.7|107873.7|107906.6|107881.6|107898.7|107873.7|16
1728993530000|2024-10-15 11:58:50|107898.3|107873.3|107895.3|107870.3|107899.2|107874.2|107895.3|107870.3|10
1728993540000|2024-10-15 11:59:00|107894.8|107869.8|107909.7|107884.7|107910.8|107885.8|107891.1|107866.1|34
1728993550000|2024-10-15 11:59:10|107909|107884|107918.5|107893.5|107923.1|107898.1|107908.8|107883.8|30
1728993560000|2024-10-15 11:59:20|107918.2|107893.2|107908.8|107883.8|107918.5|107893.5|107905.8|107880.8|23
1728993570000|2024-10-15 11:59:30|107908.4|107883.4|107915.9|107890.9|107915.9|107890.9|107908.4|107883.4|25
1728993580000|2024-10-15 11:59:40|107915.4|107890.4|107918.2|107893.2|107922.7|107897.7|107915.4|107890.4|30
1728993590000|2024-10-15 11:59:50|107917.8|107892.8|107917.2|107892.2|107918.1|107893.1|107917.2|107892.2|8
1728993600000|2024-10-15 12:00:00|107916.2|107891.2|107912.3|107887.3|107916.6|107891.6|107910.2|107885.2|42
1728993610000|2024-10-15 12:00:10|107913.1|107888.1|107911.3|107886.3|107920.6|107895.6|107909.6|107884.6|37
1728993620000|2024-10-15 12:00:20|107911.9|107886.9|107934.1|107909.1|107934.1|107909.1|107911.9|107886.9|34
1728993630000|2024-10-15 12:00:30|107934.9|107909.9|107932.8|107907.8|107941.1|107916.1|107932.5|107907.5|18
1728993640000|2024-10-15 12:00:40|107932.4|107907.4|107933|107908|107935.7|107910.7|107930.6|107905.6|23
1728993650000|2024-10-15 12:00:50|107933.2|107908.2|107948.2|107923.2|107948.2|107923.2|107932.9|107907.9|20
1728993660000|2024-10-15 12:01:00|107947.3|107922.3|107955.8|107930.8|107957.8|107932.8|107946.4|107921.4|28
1728993670000|2024-10-15 12:01:10|107956.2|107931.2|107951.1|107926.1|107961.7|107936.7|107949|107924|32
1728993680000|2024-10-15 12:01:20|107950.8|107925.8|107967.9|107942.9|107967.9|107942.9|107945.2|107920.2|46
1728993690000|2024-10-15 12:01:30|107968.6|107943.6|107968.3|107943.3|107970.7|107945.7|107966.3|107941.3|33
1728993700000|2024-10-15 12:01:40|107967.7|107942.7|107990.6|107965.6|107994.5|107969.5|107967.7|107942.7|36
1728993710000|2024-10-15 12:01:50|107989.4|107964.4|107981.5|107956.5|107991.6|107966.6|107980.9|107955.9|29
1728993720000|2024-10-15 12:02:00|107983.4|107958.4|107989.5|107964.5|107994.2|107969.2|107976|107951|42
1728993730000|2024-10-15 12:02:10|107987.9|107962.9|107994.8|107969.8|107996.6|107971.6|107987.3|107962.3|26
1728993740000|2024-10-15 12:02:20|107994.5|107969.5|107983.2|107958.2|107995|107970|107983.2|107958.2|25
1728993750000|2024-10-15 12:02:30|107983.1|107958.1|107985.2|107960.2|107986.8|107961.8|107982.9|107957.9|25
1728993760000|2024-10-15 12:02:40|107985.5|107960.5|107994.5|107969.5|107994.7|107969.7|107985.1|107960.1|26
1728993770000|2024-10-15 12:02:50|107994|107969|108001.6|107976.6|108002.5|107977.5|107992.6|107967.6|30
1728993780000|2024-10-15 12:03:00|108001.4|107976.4|108000.3|107975.3|108003.2|107978.2|107999.3|107974.3|18
1728993790000|2024-10-15 12:03:10|108000.5|107975.5|107996.8|107971.8|108001.2|107976.2|107996.8|107971.8|29
1728993800000|2024-10-15 12:03:20|107997|107972|107969.1|107944.1|107997|107972|107966.3|107941.3|32
1728993810000|2024-10-15 12:03:30|107968.2|107943.2|107954.2|107929.2|107968.7|107943.7|107946.7|107921.7|29
1728993820000|2024-10-15 12:03:40|107954.7|107929.7|107955.1|107930.1|107959.2|107934.2|107954.3|107929.3|25
1728993830000|2024-10-15 12:03:50|107955|107930|107952.3|107927.3|107955|107930|107952.3|107927.3|14
1728993840000|2024-10-15 12:04:00|107952.6|107927.6|107955.6|107930.6|107957.3|107932.3|107952.5|107927.5|22
1728993850000|2024-10-15 12:04:10|107956|107931|107959.6|107934.6|107959.6|107934.6|107953.3|107928.3|22
1728993860000|2024-10-15 12:04:20|107960|107935|107954.8|107929.8|107961.9|107936.9|107954.8|107929.8|23
1728993870000|2024-10-15 12:04:30|107955.6|107930.6|107952.4|107927.4|107957.6|107932.6|107950.8|107925.8|24
1728993880000|2024-10-15 12:04:40|107952.3|107927.3|107952.7|107927.7|107954.9|107929.9|107952.2|107927.2|20
1728993890000|2024-10-15 12:04:50|107953.3|107928.3|107944.5|107919.5|107956.3|107931.3|107940.4|107915.4|39
1728993900000|2024-10-15 12:05:00|107944|107919|107940.4|107915.4|107949.6|107924.6|107940.4|107915.4|23
1728993910000|2024-10-15 12:05:10|107941|107916|107943.2|107918.2|107943.2|107918.2|107939.9|107914.9|16
1728993920000|2024-10-15 12:05:20|107942.9|107917.9|107950|107925|107950|107925|107935.4|107910.4|27
1728993930000|2024-10-15 12:05:30|107949.5|107924.5|107947.2|107922.2|107952.8|107927.8|107939.6|107914.6|24
1728993940000|2024-10-15 12:05:40|107947.9|107922.9|107949.7|107924.7|107950.2|107925.2|107947.6|107922.6|17
1728993950000|2024-10-15 12:05:50|107949.3|107924.3|107954.3|107929.3|107954.3|107929.3|107949.3|107924.3|19
1728993960000|2024-10-15 12:06:00|107954.2|107929.2|107964.8|107939.8|107965.2|107940.2|107951.4|107926.4|25
1728993970000|2024-10-15 12:06:10|107964.9|107939.9|107966.6|107941.6|107967.4|107942.4|107964.9|107939.9|14
1728993980000|2024-10-15 12:06:20|107966.8|107941.8|107967.5|107942.5|107967.6|107942.6|107964.9|107939.9|16
1728993990000|2024-10-15 12:06:30|107967.4|107942.4|107969.8|107944.8|107971.5|107946.5|107964.5|107939.5|24
1728994000000|2024-10-15 12:06:40|107970.4|107945.4|107955.5|107930.5|107973.7|107948.7|107955.5|107930.5|23
1728994010000|2024-10-15 12:06:50|107955.1|107930.1|107949.3|107924.3|107955.1|107930.1|107945.7|107920.7|33
1728994020000|2024-10-15 12:07:00|107949.7|107924.7|107948.6|107923.6|107953.6|107928.6|107946.9|107921.9|24
1728994030000|2024-10-15 12:07:10|107948|107923|107954.6|107929.6|107955|107930|107947.9|107922.9|15
1728994040000|2024-10-15 12:07:20|107954.1|107929.1|107953|107928|107954.4|107929.4|107953|107928|14
1728994050000|2024-10-15 12:07:30|107952.9|107927.9|107953.4|107928.4|107953.4|107928.4|107950.7|107925.7|18
1728994060000|2024-10-15 12:07:40|107953.7|107928.7|107946.8|107921.8|107956.5|107931.5|107945.5|107920.5|22
1728994070000|2024-10-15 12:07:50|107948.7|107923.7|107950.4|107925.4|107950.7|107925.7|107947.3|107922.3|13
1728994080000|2024-10-15 12:08:00|107950.8|107925.8|107952|107927|107956|107931|107950.8|107925.8|21
1728994090000|2024-10-15 12:08:10|107952.3|107927.3|107948|107923|107953.7|107928.7|107947.5|107922.5|17
1728994100000|2024-10-15 12:08:20|107948.3|107923.3|107934|107909|107948.5|107923.5|107933.6|107908.6|22
1728994110000|2024-10-15 12:08:30|107933.3|107908.3|107929.1|107904.1|107933.3|107908.3|107929.1|107904.1|10
1728994120000|2024-10-15 12:08:40|107929.6|107904.6|107918.7|107893.7|107929.8|107904.8|107918.4|107893.4|23
1728994130000|2024-10-15 12:08:50|107919|107894|107924.8|107899.8|107925.7|107900.7|107912.4|107887.4|24
1728994140000|2024-10-15 12:09:00|107925.3|107900.3|107930.9|107905.9|107931.7|107906.7|107925.3|107900.3|18
1728994150000|2024-10-15 12:09:10|107930.7|107905.7|107923.8|107898.8|107930.7|107905.7|107923.8|107898.8|18
1728994160000|2024-10-15 12:09:20|107922.9|107897.9|107925.1|107900.1|107925.7|107900.7|107917.9|107892.9|26
1728994170000|2024-10-15 12:09:30|107924.7|107899.7|107925.3|107900.3|107925.8|107900.8|107923|107898|20
1728994180000|2024-10-15 12:09:40|107925.2|107900.2|107932.6|107907.6|107933.1|107908.1|107924.5|107899.5|29
1728994190000|2024-10-15 12:09:50|107933.3|107908.3|107935.7|107910.7|107939.8|107914.8|107933.3|107908.3|27
1728994200000|2024-10-15 12:10:00|107936.3|107911.3|107933.6|107908.6|107938.4|107913.4|107933.6|107908.6|28
1728994210000|2024-10-15 12:10:10|107933.4|107908.4|107931.6|107906.6|107933.4|107908.4|107930.1|107905.1|13
1728994220000|2024-10-15 12:10:20|107930.7|107905.7|107928|107903|107930.7|107905.7|107926.7|107901.7|12
1728994230000|2024-10-15 12:10:30|107928.5|107903.5|107936.8|107911.8|107936.8|107911.8|107926.8|107901.8|27
1728994240000|2024-10-15 12:10:40|107936.9|107911.9|107941.4|107916.4|107941.4|107916.4|107936.9|107911.9|15
1728994250000|2024-10-15 12:10:50|107941|107916|107939.5|107914.5|107941|107916|107939|107914|11
1728994260000|2024-10-15 12:11:00|107939.2|107914.2|107939.4|107914.4|107939.6|107914.6|107936.5|107911.5|19
1728994270000|2024-10-15 12:11:10|107940.3|107915.3|107938.9|107913.9|107946.7|107921.7|107938.3|107913.3|37
1728994280000|2024-10-15 12:11:20|107939.2|107914.2|107940.3|107915.3|107940.3|107915.3|107935.4|107910.4|20
1728994290000|2024-10-15 12:11:30|107940.4|107915.4|107940.6|107915.6|107943.6|107918.6|107940.4|107915.4|9
1728994300000|2024-10-15 12:11:40|107940.5|107915.5|107940.4|107915.4|107941.5|107916.5|107939.3|107914.3|15
1728994310000|2024-10-15 12:11:50|107940.1|107915.1|107940|107915|107940.3|107915.3|107939.4|107914.4|11
1728994320000|2024-10-15 12:12:00|107939.8|107914.8|107963.7|107938.7|107963.7|107938.7|107939.8|107914.8|25
1728994330000|2024-10-15 12:12:10|107964.2|107939.2|107972.3|107947.3|107972.5|107947.5|107964.2|107939.2|29
1728994340000|2024-10-15 12:12:20|107971.9|107946.9|107969.7|107944.7|107972.7|107947.7|107969.6|107944.6|18
1728994350000|2024-10-15 12:12:30|107970|107945|107956.6|107931.6|107970|107945|107956.5|107931.5|24
1728994360000|2024-10-15 12:12:40|107956.3|107931.3|107954|107929|107956.3|107931.3|107953.1|107928.1|14
1728994370000|2024-10-15 12:12:50|107953.8|107928.8|107946.8|107921.8|107953.8|107928.8|107944.7|107919.7|23
1728994380000|2024-10-15 12:13:00|107947.3|107922.3|107953.5|107928.5|107953.5|107928.5|107946.5|107921.5|20
1728994390000|2024-10-15 12:13:10|107953.7|107928.7|107952.4|107927.4|107953.8|107928.8|107952.4|107927.4|11
1728994400000|2024-10-15 12:13:20|107952.3|107927.3|107954.9|107929.9|107958.5|107933.5|107951.4|107926.4|25
1728994410000|2024-10-15 12:13:30|107954.7|107929.7|107953.2|107928.2|107954.7|107929.7|107946.9|107921.9|21
1728994420000|2024-10-15 12:13:40|107952.4|107927.4|107950.8|107925.8|107954.3|107929.3|107950.8|107925.8|14
1728994430000|2024-10-15 12:13:50|107951.1|107926.1|107942.9|107917.9|107952.4|107927.4|107942.9|107917.9|19
1728994440000|2024-10-15 12:14:00|107943|107918|107944|107919|107944.9|107919.9|107942|107917|26
1728994450000|2024-10-15 12:14:10|107943.7|107918.7|107947.2|107922.2|107947.8|107922.8|107941.7|107916.7|24
1728994460000|2024-10-15 12:14:20|107947.1|107922.1|107944.9|107919.9|107947.1|107922.1|107943.9|107918.9|16
1728994470000|2024-10-15 12:14:30|107945.2|107920.2|107944.7|107919.7|107945.2|107920.2|107944.6|107919.6|7
1728994480000|2024-10-15 12:14:40|107944.5|107919.5|107942.1|107917.1|107944.8|107919.8|107942.1|107917.1|15
1728994490000|2024-10-15 12:14:50|107941.8|107916.8|107940.5|107915.5|107941.8|107916.8|107937.1|107912.1|20
1728994500000|2024-10-15 12:15:00|107940|107915|107941.7|107916.7|107945|107920|107940|107915|26
1728994510000|2024-10-15 12:15:10|107941.5|107916.5|107931.4|107906.4|107942.5|107917.5|107931.1|107906.1|30
1728994520000|2024-10-15 12:15:20|107930.9|107905.9|107927.6|107902.6|107930.9|107905.9|107927.6|107902.6|16
1728994530000|2024-10-15 12:15:30|107927.7|107902.7|107928.1|107903.1|107930.9|107905.9|107927.7|107902.7|14
1728994540000|2024-10-15 12:15:40|107927.8|107902.8|107927.6|107902.6|107927.9|107902.9|107926.8|107901.8|12
1728994550000|2024-10-15 12:15:50|107927.2|107902.2|107932.9|107907.9|107935|107910|107926.2|107901.2|23
1728994560000|2024-10-15 12:16:00|107932.6|107907.6|107921.9|107896.9|107932.6|107907.6|107921.9|107896.9|26
1728994570000|2024-10-15 12:16:10|107921.3|107896.3|107926.2|107901.2|107926.2|107901.2|107919.6|107894.6|11
1728994580000|2024-10-15 12:16:20|107926.5|107901.5|107951.2|107926.2|107951.2|107926.2|107926.5|107901.5|26
1728994590000|2024-10-15 12:16:30|107951.6|107926.6|107952.2|107927.2|107952.7|107927.7|107950.6|107925.6|28
1728994600000|2024-10-15 12:16:40|107952|107927|107936.5|107911.5|107952|107927|107936.4|107911.4|28
1728994610000|2024-10-15 12:16:50|107937|107912|107915.9|107890.9|107937.8|107912.8|107913.8|107888.8|28
1728994620000|2024-10-15 12:17:00|107916.6|107891.6|107918.5|107893.5|107924|107899|107913.8|107888.8|39
1728994630000|2024-10-15 12:17:10|107918.2|107893.2|107932.4|107907.4|107934.2|107909.2|107914.5|107889.5|36
1728994640000|2024-10-15 12:17:20|107932.8|107907.8|107933.5|107908.5|107934.3|107909.3|107929.7|107904.7|24
1728994650000|2024-10-15 12:17:30|107933.6|107908.6|107914.1|107889.1|107933.6|107908.6|107914|107889|29
1728994660000|2024-10-15 12:17:40|107912.6|107887.6|107920.7|107895.7|107922.2|107897.2|107912.6|107887.6|38
1728994670000|2024-10-15 12:17:50|107921.2|107896.2|107928.9|107903.9|107931.4|107906.4|107918.4|107893.4|21
1728994680000|2024-10-15 12:18:00|107929.4|107904.4|107930.5|107905.5|107930.5|107905.5|107929.3|107904.3|6
1728994690000|2024-10-15 12:18:10|107930.6|107905.6|107937.9|107912.9|107937.9|107912.9|107930.3|107905.3|15
1728994700000|2024-10-15 12:18:20|107939|107914|107933.5|107908.5|107940.7|107915.7|107933.5|107908.5|25
1728994710000|2024-10-15 12:18:30|107933.2|107908.2|107923.5|107898.5|107933.2|107908.2|107923.1|107898.1|21
1728994720000|2024-10-15 12:18:40|107923.9|107898.9|107924.2|107899.2|107924.9|107899.9|107922.1|107897.1|26
1728994730000|2024-10-15 12:18:50|107925.3|107900.3|107932.9|107907.9|107937.3|107912.3|107925.3|107900.3|25
1728994740000|2024-10-15 12:19:00|107931.3|107906.3|107921.9|107896.9|107931.3|107906.3|107920.8|107895.8|21
1728994750000|2024-10-15 12:19:10|107922.8|107897.8|107919.9|107894.9|107923.1|107898.1|107910.5|107885.5|29
1728994760000|2024-10-15 12:19:20|107920.1|107895.1|107919.1|107894.1|107920.1|107895.1|107918.4|107893.4|6
1728994770000|2024-10-15 12:19:30|107918.6|107893.6|107911.1|107886.1|107919.2|107894.2|107910.7|107885.7|20
1728994780000|2024-10-15 12:19:40|107911.5|107886.5|107915.4|107890.4|107915.4|107890.4|107910.4|107885.4|18
1728994790000|2024-10-15 12:19:50|107915.8|107890.8|107924.9|107899.9|107925.7|107900.7|107915.4|107890.4|19
1728994800000|2024-10-15 12:20:00|107924.6|107899.6|107927.3|107902.3|107927.3|107902.3|107924|107899|17
1728994810000|2024-10-15 12:20:10|107928.2|107903.2|107937.5|107912.5|107942.9|107917.9|107928.2|107903.2|28
1728994820000|2024-10-15 12:20:20|107938|107913|107938.3|107913.3|107940.9|107915.9|107938|107913|8
1728994830000|2024-10-15 12:20:30|107938.7|107913.7|107937.2|107912.2|107938.7|107913.7|107935.5|107910.5|15
1728994840000|2024-10-15 12:20:40|107936.8|107911.8|107935.2|107910.2|107936.8|107911.8|107932.2|107907.2|17
1728994850000|2024-10-15 12:20:50|107935.5|107910.5|107941.5|107916.5|107941.8|107916.8|107935.5|107910.5|9
1728994860000|2024-10-15 12:21:00|107941.4|107916.4|107944.2|107919.2|107945.3|107920.3|107938.4|107913.4|18
1728994870000|2024-10-15 12:21:10|107944.1|107919.1|107944.1|107919.1|107947.2|107922.2|107942.6|107917.6|25
1728994880000|2024-10-15 12:21:20|107944.3|107919.3|107944|107919|107944.3|107919.3|107943.5|107918.5|12
1728994890000|2024-10-15 12:21:30|107944.5|107919.5|107954.1|107929.1|107955.3|107930.3|107944.5|107919.5|20
1728994900000|2024-10-15 12:21:40|107953.5|107928.5|107947.9|107922.9|107956.3|107931.3|107943.6|107918.6|24
1728994910000|2024-10-15 12:21:50|107948.4|107923.4|107935.8|107910.8|107948.8|107923.8|107935.3|107910.3|13
1728994920000|2024-10-15 12:22:00|107935.2|107910.2|107915.4|107890.4|107937.4|107912.4|107915.4|107890.4|22
1728994930000|2024-10-15 12:22:10|107915.9|107890.9|107920.3|107895.3|107920.3|107895.3|107914.1|107889.1|26
1728994940000|2024-10-15 12:22:20|107920.6|107895.6|107936.9|107911.9|107940.3|107915.3|107920.6|107895.6|32
1728994950000|2024-10-15 12:22:30|107937.2|107912.2|107935.3|107910.3|107950.1|107925.1|107934.5|107909.5|31
1728994960000|2024-10-15 12:22:40|107938.8|107913.8|107936.2|107911.2|107938.8|107913.8|107933.6|107908.6|20
1728994970000|2024-10-15 12:22:50|107936.5|107911.5|107935.2|107910.2|107940|107915|107933.5|107908.5|16
1728994980000|2024-10-15 12:23:00|107936.9|107911.9|107932.7|107907.7|107936.9|107911.9|107932.7|107907.7|10
1728994990000|2024-10-15 12:23:10|107934.7|107909.7|107931.1|107906.1|107936.7|107911.7|107930.7|107905.7|28
1728995000000|2024-10-15 12:23:20|107932.2|107907.2|107959.6|107934.6|107960.7|107935.7|107932.2|107907.2|38
1728995010000|2024-10-15 12:23:30|107959.8|107934.8|107957.3|107932.3|107961.6|107936.6|107955.8|107930.8|21
1728995020000|2024-10-15 12:23:40|107957.7|107932.7|107959.8|107934.8|107959.8|107934.8|107957.2|107932.2|18
1728995030000|2024-10-15 12:23:50|107960|107935|107969.2|107944.2|107973.5|107948.5|107959.7|107934.7|29
1728995040000|2024-10-15 12:24:00|107968|107943|107967.3|107942.3|107971.1|107946.1|107964.1|107939.1|33
1728995050000|2024-10-15 12:24:10|107967.6|107942.6|107960.7|107935.7|107967.6|107942.6|107960.7|107935.7|21
1728995060000|2024-10-15 12:24:20|107960.5|107935.5|107960|107935|107962.1|107937.1|107960|107935|16
1728995070000|2024-10-15 12:24:30|107960.5|107935.5|107954|107929|107960.5|107935.5|107953.2|107928.2|23
1728995080000|2024-10-15 12:24:40|107953.8|107928.8|107952.2|107927.2|107954.1|107929.1|107948.8|107923.8|15
1728995090000|2024-10-15 12:24:50|107952.5|107927.5|107956.1|107931.1|107957|107932|107948.1|107923.1|27
1728995100000|2024-10-15 12:25:00|107955.2|107930.2|107962.6|107937.6|107963|107938|107955|107930|28
1728995110000|2024-10-15 12:25:10|107963.6|107938.6|107965.8|107940.8|107970.3|107945.3|107963.6|107938.6|23
1728995120000|2024-10-15 12:25:20|107966.3|107941.3|107965.1|107940.1|107970.2|107945.2|107965|107940|17
1728995130000|2024-10-15 12:25:30|107964.9|107939.9|107964.6|107939.6|107964.9|107939.9|107964.4|107939.4|7
1728995140000|2024-10-15 12:25:40|107965.1|107940.1|107969.9|107944.9|107970.7|107945.7|107962.9|107937.9|26
1728995150000|2024-10-15 12:25:50|107969.6|107944.6|107965.8|107940.8|107969.6|107944.6|107963.9|107938.9|20
1728995160000|2024-10-15 12:26:00|107965|107940|107963.2|107938.2|107967.3|107942.3|107962.9|107937.9|21
1728995170000|2024-10-15 12:26:10|107962.6|107937.6|107961.5|107936.5|107962.9|107937.9|107961.5|107936.5|5
1728995180000|2024-10-15 12:26:20|107961.8|107936.8|107965|107940|107965|107940|107960.3|107935.3|19
1728995190000|2024-10-15 12:26:30|107965.1|107940.1|107963.2|107938.2|107968.1|107943.1|107963.2|107938.2|14
1728995200000|2024-10-15 12:26:40|107963|107938|107970|107945|107970.8|107945.8|107963|107938|16
1728995210000|2024-10-15 12:26:50|107969.6|107944.6|107970.5|107945.5|107970.8|107945.8|107969.5|107944.5|8
1728995220000|2024-10-15 12:27:00|107970.2|107945.2|107981.8|107956.8|107986|107961|107970.2|107945.2|40
1728995230000|2024-10-15 12:27:10|107982.7|107957.7|107966|107941|107982.7|107957.7|107962.6|107937.6|33
1728995240000|2024-10-15 12:27:20|107966.4|107941.4|107974.9|107949.9|107974.9|107949.9|107963.4|107938.4|20
1728995250000|2024-10-15 12:27:30|107975.2|107950.2|107974.7|107949.7|107979.8|107954.8|107974.7|107949.7|18
1728995260000|2024-10-15 12:27:40|107974.3|107949.3|107972.4|107947.4|107974.3|107949.3|107970.3|107945.3|16
1728995270000|2024-10-15 12:27:50|107972.6|107947.6|107976|107951|107976.5|107951.5|107972.6|107947.6|18
1728995280000|2024-10-15 12:28:00|107974.4|107949.4|107968.7|107943.7|107974.4|107949.4|107968.7|107943.7|25
1728995290000|2024-10-15 12:28:10|107972.9|107947.9|107974.8|107949.8|107978.7|107953.7|107972.1|107947.1|25
1728995300000|2024-10-15 12:28:20|107975.7|107950.7|107973.9|107948.9|107975.7|107950.7|107973.5|107948.5|10
1728995310000|2024-10-15 12:28:30|107973.3|107948.3|107965.6|107940.6|107973.3|107948.3|107959.3|107934.3|27
1728995320000|2024-10-15 12:28:40|107966.9|107941.9|107961.3|107936.3|107969|107944|107961.3|107936.3|27
1728995330000|2024-10-15 12:28:50|107960.2|107935.2|107960.8|107935.8|107960.8|107935.8|107959.1|107934.1|16
1728995340000|2024-10-15 12:29:00|107960|107935|107946.4|107921.4|107965.4|107940.4|107945.9|107920.9|25
1728995350000|2024-10-15 12:29:10|107947.3|107922.3|107956.4|107931.4|107958.2|107933.2|107946.6|107921.6|23
1728995360000|2024-10-15 12:29:20|107956.1|107931.1|107956.3|107931.3|107956.8|107931.8|107955|107930|13
1728995370000|2024-10-15 12:29:30|107956.1|107931.1|107961.3|107936.3|107961.3|107936.3|107955.9|107930.9|10
1728995380000|2024-10-15 12:29:40|107960.2|107935.2|107954.1|107929.1|107960.2|107935.2|107953.4|107928.4|19
1728995390000|2024-10-15 12:29:50|107945.9|107920.9|108021.2|107848.9|108031.1|107920.9|107945.9|107848.9|35
1728995400000|2024-10-15 12:30:00|108022.2|107847.5|107937.4|107887.4|108022.2|107889.5|107929.1|107824.9|38
1728995410000|2024-10-15 12:30:10|107933.4|107883.4|107931.8|107881.8|107933.7|107883.7|107931.8|107881.8|21
1728995420000|2024-10-15 12:30:20|107931.4|107881.4|107935|107885|107939.8|107889.8|107931.1|107881.1|27
1728995430000|2024-10-15 12:30:30|107935.1|107885.1|107954.4|107904.4|107954.4|107904.4|107934.2|107884.2|22
1728995440000|2024-10-15 12:30:40|107953.7|107903.7|107964.4|107914.4|107964.4|107914.4|107945.1|107895.1|31
1728995450000|2024-10-15 12:30:50|107965.2|107915.2|107959.8|107909.8|107968|107918|107958.1|107908.1|20
1728995460000|2024-10-15 12:31:00|107959|107909|107959.8|107909.8|107962.5|107912.5|107955.4|107905.4|19
1728995470000|2024-10-15 12:31:10|107958.4|107908.4|107959.7|107909.7|107964.3|107918.1|107938.7|107900.6|30
1728995480000|2024-10-15 12:31:20|107959.2|107909.2|107955.1|107905.1|107959.2|107909.2|107952.9|107902.9|25
1728995490000|2024-10-15 12:31:30|107955|107905|107956|107906|107957.4|107907.4|107950.4|107900.4|18
1728995500000|2024-10-15 12:31:40|107954.6|107904.6|107944|107894|107957.8|107907.8|107943.7|107893.7|25
1728995510000|2024-10-15 12:31:50|107942.8|107892.8|107947.9|107897.9|107947.9|107897.9|107939.7|107889.7|34
1728995520000|2024-10-15 12:32:00|107949.4|107899.4|107944.5|107894.5|107949.4|107899.4|107944.4|107894.4|18
1728995530000|2024-10-15 12:32:10|107946.4|107896.4|107946.2|107896.2|107947.5|107897.5|107946.2|107896.2|8
1728995540000|2024-10-15 12:32:20|107946.5|107896.5|107945.5|107895.5|107948.9|107898.9|107943.6|107893.6|18
1728995550000|2024-10-15 12:32:30|107946.7|107896.7|107949.9|107899.9|107949.9|107899.9|107945.1|107895.1|13
1728995560000|2024-10-15 12:32:40|107948.3|107898.3|107945.4|107895.4|107948.6|107898.6|107945.4|107895.4|11
1728995570000|2024-10-15 12:32:50|107946.7|107896.7|107943.4|107893.4|107946.7|107896.7|107941.8|107891.8|16
1728995580000|2024-10-15 12:33:00|107943.8|107893.8|107962.2|107912.2|107962.2|107912.2|107943.8|107893.8|26
1728995590000|2024-10-15 12:33:10|107963.9|107913.9|107948.8|107923.8|107972.8|107926|107948.8|107913.8|31
1728995600000|2024-10-15 12:33:20|107949.3|107924.3|107945|107920|107949.3|107924.3|107941.1|107916.1|23
1728995610000|2024-10-15 12:33:30|107945.8|107920.8|107942.1|107917.1|107946.7|107921.7|107940.7|107915.7|23
1728995620000|2024-10-15 12:33:40|107942.6|107917.6|107937|107912|107944.1|107919.1|107937|107912|24
1728995630000|2024-10-15 12:33:50|107937.5|107912.5|107939.9|107914.9|107942.3|107917.3|107937|107912|29
1728995640000|2024-10-15 12:34:00|107938.8|107913.8|107931.8|107906.8|107940.8|107915.8|107930.6|107905.6|23
1728995650000|2024-10-15 12:34:10|107931.9|107906.9|107918.1|107893.1|107933.2|107908.2|107904.1|107868.7|35
1728995660000|2024-10-15 12:34:20|107918.7|107893.7|107917.2|107892.2|107919.9|107894.9|107917.2|107892.2|19
1728995670000|2024-10-15 12:34:30|107915.5|107890.5|107925.5|107900.5|107926.8|107901.8|107914|107889|24
1728995680000|2024-10-15 12:34:40|107924.3|107899.3|107929.1|107904.1|107931.2|107906.2|107923.7|107898.7|28
1728995690000|2024-10-15 12:34:50|107929.2|107904.2|107927.1|107902.1|107933.3|107908.3|107924.5|107899.5|33
1728995700000|2024-10-15 12:35:00|107927.8|107902.8|107920.4|107895.4|107927.8|107902.8|107911.5|107886.5|37
1728995710000|2024-10-15 12:35:10|107919|107894|107915.2|107890.2|107920.5|107895.5|107913.5|107888.5|34
1728995720000|2024-10-15 12:35:20|107914.2|107889.2|107916.7|107891.7|107917.4|107892.4|107913.5|107888.5|30
1728995730000|2024-10-15 12:35:30|107916|107891|107922.1|107897.1|107922.1|107897.1|107914.8|107889.8|40
1728995740000|2024-10-15 12:35:40|107923.5|107898.5|107917.5|107892.5|107925.6|107900.6|107915.9|107890.9|34
1728995750000|2024-10-15 12:35:50|107916.8|107891.8|107920.9|107895.9|107923.7|107898.7|107916.1|107891.1|25
1728995760000|2024-10-15 12:36:00|107919.8|107894.8|107918|107893|107919.8|107894.8|107917.5|107892.5|18
1728995770000|2024-10-15 12:36:10|107918.4|107893.4|107921.4|107896.4|107921.5|107896.5|107917.5|107892.5|16
1728995780000|2024-10-15 12:36:20|107921.9|107896.9|107922|107897|107923|107898|107920.8|107895.8|16
1728995790000|2024-10-15 12:36:30|107921.9|107896.9|107936.1|107911.1|107939.8|107914.8|107921.9|107896.9|24
1728995800000|2024-10-15 12:36:40|107936.5|107911.5|107935.1|107910.1|107937.5|107912.5|107935.1|107910.1|16
1728995810000|2024-10-15 12:36:50|107934.1|107909.1|107936.3|107911.3|107936.8|107911.8|107933.3|107908.3|21
1728995820000|2024-10-15 12:37:00|107936.2|107911.2|107938.2|107913.2|107938.8|107913.8|107933.8|107908.8|28
1728995830000|2024-10-15 12:37:10|107937.4|107912.4|107934.4|107909.4|107938.1|107913.1|107933.6|107908.6|27
1728995840000|2024-10-15 12:37:20|107934.1|107909.1|107939.8|107914.8|107941|107916|107934.1|107909.1|28
1728995850000|2024-10-15 12:37:30|107941.6|107916.6|107943.5|107918.5|107943.9|107918.9|107939.6|107914.6|18
1728995860000|2024-10-15 12:37:40|107944|107919|107929.5|107904.5|107944.8|107919.8|107929.5|107904.5|30
1728995870000|2024-10-15 12:37:50|107926.6|107901.6|107913.7|107888.7|107927.2|107902.2|107912.6|107887.6|29
1728995880000|2024-10-15 12:38:00|107911.4|107886.4|107919.9|107894.9|107921.4|107896.4|107910.2|107885.2|26
1728995890000|2024-10-15 12:38:10|107920|107895|107915|107890|107920|107895|107915|107890|15
1728995900000|2024-10-15 12:38:20|107915.2|107890.2|107915.2|107890.2|107915.3|107890.3|107913.9|107888.9|14
1728995910000|2024-10-15 12:38:30|107915.4|107890.4|107914.9|107889.9|107915.5|107890.5|107914.8|107889.8|9
1728995920000|2024-10-15 12:38:40|107912|107887|107906.9|107881.9|107912|107887|107903.1|107878.1|27
1728995930000|2024-10-15 12:38:50|107906.6|107881.6|107907.5|107882.5|107908.4|107883.4|107894.4|107869.4|36
1728995940000|2024-10-15 12:39:00|107906.5|107881.5|107910.2|107885.2|107910.3|107885.3|107906.5|107881.5|19
1728995950000|2024-10-15 12:39:10|107911.1|107886.1|107934.8|107909.8|107934.8|107909.8|107911.1|107886.1|25
1728995960000|2024-10-15 12:39:20|107932.8|107907.8|107943.5|107918.5|107946.4|107921.4|107930.2|107905.2|26
1728995970000|2024-10-15 12:39:30|107943.1|107918.1|107947.5|107922.5|107948.6|107923.6|107943.1|107918.1|11
1728995980000|2024-10-15 12:39:40|107947.6|107922.6|107939.6|107914.6|107947.9|107922.9|107939.6|107914.6|21
1728995990000|2024-10-15 12:39:50|107939.8|107914.8|107924.1|107899.1|107939.8|107914.8|107923.9|107898.9|29
1728996000000|2024-10-15 12:40:00|107923.7|107898.7|107944.4|107919.4|107944.7|107919.7|107923|107898|23
1728996010000|2024-10-15 12:40:10|107943.9|107918.9|107959.6|107934.6|107961.2|107936.2|107943.9|107918.9|20
1728996020000|2024-10-15 12:40:20|107959.3|107934.3|107958.4|107933.4|107960.5|107935.5|107958.4|107933.4|12
1728996030000|2024-10-15 12:40:30|107957.9|107932.9|107967.5|107942.5|107967.5|107942.5|107956.8|107931.8|16
1728996040000|2024-10-15 12:40:40|107967.9|107942.9|107965.1|107940.1|107968.7|107943.7|107963|107938|19
1728996050000|2024-10-15 12:40:50|107965|107940|107959.3|107934.3|107966.6|107941.6|107958|107933|20
1728996060000|2024-10-15 12:41:00|107960.2|107935.2|107955.2|107930.2|107962.9|107937.9|107954.3|107929.3|23
1728996070000|2024-10-15 12:41:10|107955.3|107930.3|107950.8|107925.8|107955.4|107930.4|107950.1|107925.1|19
1728996080000|2024-10-15 12:41:20|107951|107926|107951.8|107926.8|107953.1|107928.1|107950|107925|22
1728996090000|2024-10-15 12:41:30|107951.3|107926.3|107953.6|107928.6|107953.7|107928.7|107945.1|107920.1|28
1728996100000|2024-10-15 12:41:40|107953.9|107928.9|107941.6|107916.6|107954.6|107929.6|107940.9|107915.9|31
1728996110000|2024-10-15 12:41:50|107941.7|107916.7|107944.6|107919.6|107944.6|107919.6|107941.7|107916.7|15
1728996120000|2024-10-15 12:42:00|107943.6|107918.6|107942.7|107917.7|107943.6|107918.6|107942|107917|12
1728996130000|2024-10-15 12:42:10|107942.3|107917.3|107949.7|107924.7|107949.7|107924.7|107942|107917|20
1728996140000|2024-10-15 12:42:20|107949.4|107924.4|107947.1|107922.1|107951.5|107926.5|107947.1|107922.1|25
1728996150000|2024-10-15 12:42:30|107947.3|107922.3|107950.8|107925.8|107950.8|107925.8|107946.3|107921.3|21
1728996160000|2024-10-15 12:42:40|107950.9|107925.9|107943.6|107918.6|107950.9|107925.9|107932.5|107907.5|37
1728996170000|2024-10-15 12:42:50|107944.4|107919.4|107958.5|107933.5|107963.5|107938.5|107944.1|107919.1|36
1728996180000|2024-10-15 12:43:00|107958.3|107933.3|107966.2|107941.2|107974|107949|107958.3|107933.3|33
1728996190000|2024-10-15 12:43:10|107965.9|107940.9|107973.2|107948.2|107973.5|107948.5|107965.9|107940.9|20
1728996200000|2024-10-15 12:43:20|107972.5|107947.5|107973.9|107948.9|107975.9|107950.9|107969.4|107944.4|28
1728996210000|2024-10-15 12:43:30|107973.5|107948.5|107968|107943|107973.8|107948.8|107963.1|107938.1|28
1728996220000|2024-10-15 12:43:40|107969.2|107944.2|107962.7|107937.7|107971.5|107946.5|107961.9|107936.9|15
1728996230000|2024-10-15 12:43:50|107962.1|107937.1|107980|107955|107980.1|107955.1|107962.1|107937.1|27
1728996240000|2024-10-15 12:44:00|107978.1|107953.1|107982.5|107957.5|107982.5|107957.5|107977.8|107952.8|21
1728996250000|2024-10-15 12:44:10|107982.7|107957.7|107985.6|107960.6|107986.2|107961.2|107982.3|107957.3|23
1728996260000|2024-10-15 12:44:20|107985.1|107960.1|107986.2|107961.2|107991.6|107966.6|107984.5|107959.5|21
1728996270000|2024-10-15 12:44:30|107985.9|107960.9|107991.8|107966.8|107992.2|107967.2|107984|107959|21
1728996280000|2024-10-15 12:44:40|107991.4|107966.4|107993.8|107968.8|107994|107969|107990.9|107965.9|20
1728996290000|2024-10-15 12:44:50|107994.1|107969.1|107999.2|107974.2|108000.4|107975.4|107991|107966|22
1728996300000|2024-10-15 12:45:00|108001.7|107976.7|108008.2|107983.2|108008.2|107983.2|107984.9|107959.9|36
1728996310000|2024-10-15 12:45:10|108009.1|107984.1|108014.3|107989.3|108018.5|107993.5|108009.1|107984.1|42
1728996320000|2024-10-15 12:45:20|108014.4|107989.4|108014.2|107989.2|108015|107990|108011.9|107986.9|20
1728996330000|2024-10-15 12:45:30|108014|107989|108015.6|107990.6|108016.2|107991.2|108011.2|107986.2|20
1728996340000|2024-10-15 12:45:40|108015.1|107990.1|108015.6|107990.6|108016.4|107991.4|108014.4|107989.4|13
1728996350000|2024-10-15 12:45:50|108016|107991|108012.9|107987.9|108017.3|107992.3|108012.9|107987.9|26
1728996360000|2024-10-15 12:46:00|108012.8|107987.8|108004.8|107979.8|108013.3|107988.3|108004.8|107979.8|23
1728996370000|2024-10-15 12:46:10|108004.1|107979.1|108008.4|107983.4|108008.4|107983.4|107995.8|107970.8|27
1728996380000|2024-10-15 12:46:20|108008.8|107983.8|108009.8|107984.8|108010.1|107985.1|108008.8|107983.8|7
1728996390000|2024-10-15 12:46:30|108010.3|107985.3|108011.2|107986.2|108013.1|107988.1|108010.3|107985.3|11
1728996400000|2024-10-15 12:46:40|108011.1|107986.1|108010.8|107985.8|108011.1|107986.1|108009.7|107984.7|14
1728996410000|2024-10-15 12:46:50|108010.6|107985.6|107993.4|107968.4|108010.6|107985.6|107986.6|107961.6|37
1728996420000|2024-10-15 12:47:00|107994.8|107969.8|108010.5|107985.5|108011.7|107986.7|107994.6|107969.6|35
1728996430000|2024-10-15 12:47:10|108010.8|107985.8|108010|107985|108013.6|107988.6|108009.8|107984.8|22
1728996440000|2024-10-15 12:47:20|108010.2|107985.2|108004.2|107979.2|108010.2|107985.2|108003.6|107978.6|18
1728996450000|2024-10-15 12:47:30|108001.6|107976.6|108005.7|107980.7|108008.5|107983.5|107997.2|107972.2|27
1728996460000|2024-10-15 12:47:40|108006.5|107981.5|108009.4|107984.4|108012.6|107987.6|108006.4|107981.4|25
1728996470000|2024-10-15 12:47:50|108009.3|107984.3|107993.1|107968.1|108010.3|107985.3|107990.8|107965.8|34
1728996480000|2024-10-15 12:48:00|107993.2|107968.2|107982.7|107957.7|107993.4|107968.4|107982.6|107957.6|20
1728996490000|2024-10-15 12:48:10|107982.3|107957.3|107985.7|107960.7|107986.5|107961.5|107981.7|107956.7|16
1728996500000|2024-10-15 12:48:20|107985.3|107960.3|107990.7|107965.7|107990.7|107965.7|107984.2|107959.2|26
1728996510000|2024-10-15 12:48:30|107991|107966|107986.8|107961.8|107991.7|107966.7|107986.3|107961.3|18
1728996520000|2024-10-15 12:48:40|107994.4|107969.4|108006.4|107981.4|108007.7|107982.7|107994.4|107969.4|21
1728996530000|2024-10-15 12:48:50|108006.8|107981.8|108007.5|107982.5|108007.8|107982.8|108005.2|107980.2|12
1728996540000|2024-10-15 12:49:00|108007.9|107982.9|108010.4|107985.4|108010.9|107985.9|108007.9|107982.9|17
1728996550000|2024-10-15 12:49:10|108010.6|107985.6|108010.2|107985.2|108011.1|107986.1|108010.2|107985.2|9
1728996560000|2024-10-15 12:49:20|108009.8|107984.8|108005.6|107980.6|108009.8|107984.8|107999.8|107974.8|18
1728996570000|2024-10-15 12:49:30|108005|107980|108014.2|107989.2|108016.5|107991.5|108004.8|107979.8|23
1728996580000|2024-10-15 12:49:40|108013.8|107988.8|108010.7|107985.7|108015.7|107990.7|108009.2|107984.2|22
1728996590000|2024-10-15 12:49:50|108010.6|107985.6|108014.1|107989.1|108014.8|107989.8|108010.6|107985.6|16
1728996600000|2024-10-15 12:50:00|108014.2|107989.2|108025.4|108000.4|108026.9|108001.9|108014.2|107989.2|27
1728996610000|2024-10-15 12:50:10|108025.5|108000.5|108032.8|108007.8|108033.7|108008.7|108025.4|108000.4|24
1728996620000|2024-10-15 12:50:20|108033.3|108008.3|108029.5|108004.5|108034.3|108009.3|108029.5|108004.5|19
1728996630000|2024-10-15 12:50:30|108028.2|108003.2|108025.2|108000.2|108028.9|108003.9|108023.4|107998.4|19
1728996640000|2024-10-15 12:50:40|108024.8|107999.8|108025.1|108000.1|108027.1|108002.1|108023.3|107998.3|22
1728996650000|2024-10-15 12:50:50|108024.6|107999.6|108037.3|108012.3|108038.7|108013.7|108021|107996|34
1728996660000|2024-10-15 12:51:00|108036.7|108011.7|108033.1|108008.1|108037.4|108012.4|108033|108008|21
1728996670000|2024-10-15 12:51:10|108033|108008|108031.5|108006.5|108034.3|108009.3|108031.5|108006.5|22
1728996680000|2024-10-15 12:51:20|108031.3|108006.3|108045.5|108020.5|108047.5|108022.5|108031.3|108006.3|23
1728996690000|2024-10-15 12:51:30|108045.8|108020.8|108044|108019|108045.8|108020.8|108040.8|108015.8|20
1728996700000|2024-10-15 12:51:40|108042.8|108017.8|108042.2|108017.2|108044.5|108019.5|108042.2|108017.2|16
1728996710000|2024-10-15 12:51:50|108042.1|108017.1|108040.2|108015.2|108042.1|108017.1|108040.2|108015.2|18
1728996720000|2024-10-15 12:52:00|108039.7|108014.7|108036.8|108011.8|108039.7|108014.7|108030.5|108005.5|31
1728996730000|2024-10-15 12:52:10|108037.3|108012.3|108036|108011|108040.6|108015.6|108036|108011|26
1728996740000|2024-10-15 12:52:20|108035.1|108010.1|108038.5|108013.5|108038.5|108013.5|108034|108009|18
1728996750000|2024-10-15 12:52:30|108039.1|108014.1|108032.5|108007.5|108039.1|108014.1|108032.1|108007.1|23
1728996760000|2024-10-15 12:52:40|108033.8|108008.8|108043.3|108018.3|108043.4|108018.4|108033.8|108008.8|28
1728996770000|2024-10-15 12:52:50|108042.3|108017.3|108043.3|108018.3|108043.6|108018.6|108042.1|108017.1|16
1728996780000|2024-10-15 12:53:00|108042.3|108017.3|108038.8|108013.8|108042.3|108017.3|108037.5|108012.5|24
1728996790000|2024-10-15 12:53:10|108038.9|108013.9|108039.5|108014.5|108044.2|108019.2|108035.2|108010.2|31
1728996800000|2024-10-15 12:53:20|108039.6|108014.6|108042.8|108017.8|108047|108022|108039.6|108014.6|22
1728996810000|2024-10-15 12:53:30|108043.2|108018.2|108041.3|108016.3|108045.7|108020.7|108041.3|108016.3|26
1728996820000|2024-10-15 12:53:40|108041.4|108016.4|108046.4|108021.4|108047.8|108022.8|108041.4|108016.4|16
1728996830000|2024-10-15 12:53:50|108046.5|108021.5|108044.7|108019.7|108046.8|108021.8|108044.5|108019.5|19
1728996840000|2024-10-15 12:54:00|108045.2|108020.2|108045.5|108020.5|108047.1|108022.1|108042.4|108017.4|13
1728996850000|2024-10-15 12:54:10|108045.4|108020.4|108047.6|108022.6|108049.5|108024.5|108042.6|108017.6|21
1728996860000|2024-10-15 12:54:20|108047|108022|108045.1|108020.1|108047.8|108022.8|108044.6|108019.6|22
1728996870000|2024-10-15 12:54:30|108046.4|108021.4|108047.4|108022.4|108047.6|108022.6|108045|108020|15
1728996880000|2024-10-15 12:54:40|108047.3|108022.3|108053.2|108028.2|108057.3|108032.3|108047.3|108022.3|27
1728996890000|2024-10-15 12:54:50|108051.5|108026.5|108052.5|108027.5|108054.6|108029.6|108050.6|108025.6|27
1728996900000|2024-10-15 12:55:00|108053.3|108028.3|108052.3|108027.3|108055.5|108030.5|108048.7|108023.7|37
1728996910000|2024-10-15 12:55:10|108050.6|108025.6|108054|108029|108059.6|108034.6|108050.1|108025.1|45
1728996920000|2024-10-15 12:55:20|108052.4|108027.4|108053.7|108028.7|108055.2|108030.2|108046.5|108021.5|44
1728996930000|2024-10-15 12:55:30|108052.7|108027.7|108053.8|108028.8|108056.4|108031.4|108051.4|108026.4|44
1728996940000|2024-10-15 12:55:40|108054.2|108029.2|108053.6|108028.6|108054.7|108029.7|108049.9|108024.9|32
1728996950000|2024-10-15 12:55:50|108054.8|108029.8|108055.5|108030.5|108057.9|108032.9|108052.9|108027.9|41
1728996960000|2024-10-15 12:56:00|108055.8|108030.8|108046.2|108021.2|108055.8|108030.8|108043.4|108018.4|49
1728996970000|2024-10-15 12:56:10|108046.5|108021.5|108051.3|108026.3|108054.3|108029.3|108043.8|108018.8|26
1728996980000|2024-10-15 12:56:20|108051.5|108026.5|108052.7|108027.7|108056|108031|108048.5|108023.5|27
1728996990000|2024-10-15 12:56:30|108053|108028|108060.9|108035.9|108061.1|108036.1|108052.3|108027.3|34
1728997000000|2024-10-15 12:56:40|108062.1|108037.1|108051.7|108026.7|108063.8|108038.8|108051.4|108026.4|25
1728997010000|2024-10-15 12:56:50|108051.2|108026.2|108047.5|108022.5|108051.4|108026.4|108046.5|108021.5|16
1728997020000|2024-10-15 12:57:00|108047.8|108022.8|108038.5|108013.5|108048.7|108023.7|108035|108010|29
1728997030000|2024-10-15 12:57:10|108039|108014|108041.8|108016.8|108045.6|108020.6|108039|108014|28
1728997040000|2024-10-15 12:57:20|108041.9|108016.9|108039.8|108014.8|108042.1|108017.1|108037.4|108012.4|18
1728997050000|2024-10-15 12:57:30|108039.4|108014.4|108021.5|107996.5|108039.7|108014.7|108020.3|107995.3|33
1728997060000|2024-10-15 12:57:40|108021.8|107996.8|108011.4|107986.4|108021.9|107996.9|108011.4|107986.4|20
1728997070000|2024-10-15 12:57:50|108010.7|107985.7|107993.6|107968.6|108011|107986|107988.2|107963.2|25
1728997080000|2024-10-15 12:58:00|107994|107969|107993|107968|107995|107970|107993|107968|12
1728997090000|2024-10-15 12:58:10|107993.3|107968.3|107988.7|107963.7|107993.4|107968.4|107985.9|107960.9|19
1728997100000|2024-10-15 12:58:20|107988.9|107963.9|107984.1|107959.1|107989.1|107964.1|107984.1|107959.1|20
1728997110000|2024-10-15 12:58:30|107983.9|107958.9|107981.9|107956.9|107984.9|107959.9|107981.1|107956.1|23
1728997120000|2024-10-15 12:58:40|107982.2|107957.2|107983.3|107958.3|107983.7|107958.7|107982.2|107957.2|9
1728997130000|2024-10-15 12:58:50|107983.7|107958.7|107973|107948|107984.1|107959.1|107973|107948|24
1728997140000|2024-10-15 12:59:00|107973.2|107948.2|107967.2|107942.2|107973.2|107948.2|107964.9|107939.9|18
1728997150000|2024-10-15 12:59:10|107967.5|107942.5|107966.3|107941.3|107971.1|107946.1|107966.3|107941.3|21
1728997160000|2024-10-15 12:59:20|107966.8|107941.8|107966.8|107941.8|107967.5|107942.5|107966.2|107941.2|19
1728997170000|2024-10-15 12:59:30|107967.3|107942.3|107967.9|107942.9|107978.8|107953.8|107967.1|107942.1|30
1728997180000|2024-10-15 12:59:40|107968.4|107943.4|107968.1|107943.1|107969.5|107944.5|107967.2|107942.2|19
1728997190000|2024-10-15 12:59:50|107968.4|107943.4|107967.4|107942.4|107973.7|107948.7|107965.9|107940.9|21
1728997200000|2024-10-15 13:00:00|107967.5|107942.5|107951.6|107926.6|107968.5|107943.5|107940.2|107915.2|44
1728997210000|2024-10-15 13:00:10|107951.7|107926.7|107945.7|107920.7|107952.3|107927.3|107945.4|107920.4|32
1728997220000|2024-10-15 13:00:20|107946.1|107921.1|107938.5|107913.5|107946.2|107921.2|107938.3|107913.3|36
1728997230000|2024-10-15 13:00:30|107938.9|107913.9|107935.3|107910.3|107939.1|107914.1|107935|107910|26
1728997240000|2024-10-15 13:00:40|107935.1|107910.1|107936.3|107911.3|107938.6|107913.6|107929.9|107904.9|29
1728997250000|2024-10-15 13:00:50|107936.8|107911.8|107946.9|107921.9|107946.9|107921.9|107935.2|107910.2|22
1728997260000|2024-10-15 13:01:00|107948.4|107923.4|107938.5|107913.5|107948.4|107923.4|107938.3|107913.3|23
1728997270000|2024-10-15 13:01:10|107938.7|107913.7|107931.8|107906.8|107938.7|107913.7|107931.8|107906.8|15
1728997280000|2024-10-15 13:01:20|107932|107907|107937.1|107912.1|107937.5|107912.5|107932|107907|21
1728997290000|2024-10-15 13:01:30|107937.4|107912.4|107953.8|107928.8|107954|107929|107937|107912|29
1728997300000|2024-10-15 13:01:40|107953.7|107928.7|107948.5|107923.5|107954.9|107929.9|107947.5|107922.5|29
1728997310000|2024-10-15 13:01:50|107948.7|107923.7|107950.3|107925.3|107951.9|107926.9|107948.7|107923.7|23
1728997320000|2024-10-15 13:02:00|107951.2|107926.2|107930.6|107905.6|107952.4|107927.4|107930.6|107905.6|36
1728997330000|2024-10-15 13:02:10|107931.3|107906.3|107920.9|107895.9|107932.3|107907.3|107920.4|107895.4|35
1728997340000|2024-10-15 13:02:20|107920.3|107895.3|107930.8|107905.8|107930.8|107905.8|107920.3|107895.3|24
1728997350000|2024-10-15 13:02:30|107930.5|107905.5|107920.7|107895.7|107930.5|107905.5|107919.6|107894.6|18
1728997360000|2024-10-15 13:02:40|107935.1|107910.1|107951.4|107926.4|107951.5|107926.5|107935.1|107910.1|32
1728997370000|2024-10-15 13:02:50|107951.1|107926.1|107948.3|107923.3|107951.1|107926.1|107948.1|107923.1|16
1728997380000|2024-10-15 13:03:00|107947.3|107922.3|107947.9|107922.9|107947.9|107922.9|107940.7|107915.7|25
1728997390000|2024-10-15 13:03:10|107947.3|107922.3|107938.1|107913.1|107948.2|107923.2|107937.6|107912.6|24
1728997400000|2024-10-15 13:03:20|107937.6|107912.6|107948.2|107923.2|107950.1|107925.1|107937.6|107912.6|26
1728997410000|2024-10-15 13:03:30|107948.5|107923.5|107943.6|107918.6|107948.6|107923.6|107943.6|107918.6|16
1728997420000|2024-10-15 13:03:40|107943.1|107918.1|107941.1|107916.1|107943.1|107918.1|107940.9|107915.9|17
1728997430000|2024-10-15 13:03:50|107941|107916|107942.7|107917.7|107943.4|107918.4|107941|107916|11
1728997440000|2024-10-15 13:04:00|107943.4|107918.4|107944.2|107919.2|107948.7|107923.7|107942.1|107917.1|24
1728997450000|2024-10-15 13:04:10|107943.9|107918.9|107940.3|107915.3|107943.9|107918.9|107940.2|107915.2|13
1728997460000|2024-10-15 13:04:20|107939.8|107914.8|107941.6|107916.6|107947.7|107922.7|107939.8|107914.8|23
1728997470000|2024-10-15 13:04:30|107941.1|107916.1|107941|107916|107943.1|107918.1|107936.3|107911.3|21
1728997480000|2024-10-15 13:04:40|107944.5|107919.5|107945.2|107920.2|107946.5|107921.5|107940.6|107915.6|27
1728997490000|2024-10-15 13:04:50|107945.6|107920.6|107944.2|107919.2|107946.1|107921.1|107938.7|107913.7|22
1728997500000|2024-10-15 13:05:00|107944.5|107919.5|107942.2|107917.2|107944.5|107919.5|107934.5|107909.5|38
1728997510000|2024-10-15 13:05:10|107942|107917|107933.2|107908.2|107942|107917|107933.2|107908.2|18
1728997520000|2024-10-15 13:05:20|107934.1|107909.1|107947.6|107922.6|107947.6|107922.6|107934.1|107909.1|29
1728997530000|2024-10-15 13:05:30|107947.1|107922.1|107939.3|107914.3|107947.1|107922.1|107938.9|107913.9|24
1728997540000|2024-10-15 13:05:40|107938.8|107913.8|107960.1|107935.1|107960.1|107935.1|107937|107912|30
1728997550000|2024-10-15 13:05:50|107959.3|107934.3|107963.9|107938.9|107964.5|107939.5|107956.4|107931.4|22
1728997560000|2024-10-15 13:06:00|107962.6|107937.6|107961|107936|107963.3|107938.3|107957.4|107932.4|30
1728997570000|2024-10-15 13:06:10|107961.5|107936.5|107960.8|107935.8|107963.5|107938.5|107960.8|107935.8|13
1728997580000|2024-10-15 13:06:20|107961|107936|107968.4|107943.4|107970.8|107945.8|107959.6|107934.6|35
1728997590000|2024-10-15 13:06:30|107969.6|107944.6|107971.8|107946.8|107972.5|107947.5|107969.6|107944.6|17
1728997600000|2024-10-15 13:06:40|107971.3|107946.3|107966.7|107941.7|107971.3|107946.3|107965.1|107940.1|24
1728997610000|2024-10-15 13:06:50|107967.1|107942.1|107958.2|107933.2|107967.7|107942.7|107958.2|107933.2|22
1728997620000|2024-10-15 13:07:00|107958|107933|107953|107928|107958.5|107933.5|107953|107928|19
1728997630000|2024-10-15 13:07:10|107952.9|107927.9|107952.9|107927.9|107954.5|107929.5|107950.8|107925.8|18
1728997640000|2024-10-15 13:07:20|107952.8|107927.8|107942.4|107917.4|107952.8|107927.8|107942.4|107917.4|16
1728997650000|2024-10-15 13:07:30|107941.9|107916.9|107939.8|107914.8|107944.2|107919.2|107939.8|107914.8|25
1728997660000|2024-10-15 13:07:40|107939.5|107914.5|107949.2|107924.2|107950.5|107925.5|107937.4|107912.4|27
1728997670000|2024-10-15 13:07:50|107949|107924|107948.9|107923.9|107949.3|107924.3|107946.1|107921.1|13
1728997680000|2024-10-15 13:08:00|107948.7|107923.7|107945.4|107920.4|107951.4|107926.4|107945.4|107920.4|16
1728997690000|2024-10-15 13:08:10|107945.2|107920.2|107940.7|107915.7|107945.2|107920.2|107940.2|107915.2|17
1728997700000|2024-10-15 13:08:20|107942.8|107917.8|107938.9|107913.9|107942.8|107917.8|107938.8|107913.8|16
1728997710000|2024-10-15 13:08:30|107939.9|107914.9|107940.9|107915.9|107941.8|107916.8|107939.9|107914.9|15
1728997720000|2024-10-15 13:08:40|107941.2|107916.2|107940.5|107915.5|107941.3|107916.3|107939.8|107914.8|12
1728997730000|2024-10-15 13:08:50|107940.6|107915.6|107945.9|107920.9|107953.5|107928.5|107940.6|107915.6|24
1728997740000|2024-10-15 13:09:00|107946.1|107921.1|107954.5|107929.5|107956.2|107931.2|107946|107921|27
1728997750000|2024-10-15 13:09:10|107954.6|107929.6|107977.8|107952.8|107977.8|107952.8|107954.6|107929.6|26
1728997760000|2024-10-15 13:09:20|107978.6|107953.6|107972|107947|107979.6|107954.6|107972|107947|17
1728997770000|2024-10-15 13:09:30|107971.5|107946.5|107976.2|107951.2|107976.2|107951.2|107969.7|107944.7|27
1728997780000|2024-10-15 13:09:40|107975.7|107950.7|107975.1|107950.1|107975.7|107950.7|107970.1|107945.1|25
1728997790000|2024-10-15 13:09:50|107975.9|107950.9|107984|107959|107985.6|107960.6|107975.2|107950.2|20
1728997800000|2024-10-15 13:10:00|107984.8|107959.8|107992.9|107967.9|107994|107969|107984.2|107959.2|30
1728997810000|2024-10-15 13:10:10|107993.1|107968.1|107973.5|107948.5|107993.1|107968.1|107973.5|107948.5|25
1728997820000|2024-10-15 13:10:20|107973.6|107948.6|107973|107948|107973.7|107948.7|107968.5|107943.5|20
1728997830000|2024-10-15 13:10:30|107972.8|107947.8|107968.8|107943.8|107978.8|107953.8|107968.5|107943.5|20
1728997840000|2024-10-15 13:10:40|107969.1|107944.1|107959.8|107934.8|107971.7|107946.7|107958.4|107933.4|37
1728997850000|2024-10-15 13:10:50|107958.5|107933.5|107959.4|107934.4|107961.1|107936.1|107956.1|107931.1|30
1728997860000|2024-10-15 13:11:00|107959.2|107934.2|107956.2|107931.2|107959.2|107934.2|107949.8|107924.8|27
1728997870000|2024-10-15 13:11:10|107955.9|107930.9|107952.4|107927.4|107956.1|107931.1|107952.4|107927.4|17
1728997880000|2024-10-15 13:11:20|107952.3|107927.3|107959.7|107934.7|107962.1|107937.1|107950.3|107925.3|28
1728997890000|2024-10-15 13:11:30|107958.4|107933.4|107954.7|107929.7|107960.4|107935.4|107952.7|107927.7|26
1728997900000|2024-10-15 13:11:40|107955.4|107930.4|107973.4|107948.4|107974.4|107949.4|107955.4|107930.4|33
1728997910000|2024-10-15 13:11:50|107973.7|107948.7|107980.8|107955.8|107982.6|107957.6|107973.7|107948.7|20
1728997920000|2024-10-15 13:12:00|107980.5|107955.5|107975.7|107950.7|107980.5|107955.5|107975.3|107950.3|14
1728997930000|2024-10-15 13:12:10|107975.8|107950.8|108001.9|107976.9|108004.8|107979.8|107975.8|107950.8|31
1728997940000|2024-10-15 13:12:20|108002.9|107977.9|108007.4|107982.4|108013.2|107988.2|108002.2|107977.2|24
1728997950000|2024-10-15 13:12:30|108004.9|107979.9|107998.3|107973.3|108004.9|107979.9|107998.3|107973.3|17
1728997960000|2024-10-15 13:12:40|107998|107973|107975.9|107950.9|107998|107973|107970.9|107945.9|30
1728997970000|2024-10-15 13:12:50|107976.2|107951.2|107982.3|107957.3|107982.7|107957.7|107974.7|107949.7|29
1728997980000|2024-10-15 13:13:00|107981.3|107956.3|107966.1|107941.1|107981.3|107956.3|107966|107941|28
1728997990000|2024-10-15 13:13:10|107966.4|107941.4|107967.9|107942.9|107968.7|107943.7|107965.7|107940.7|23
1728998000000|2024-10-15 13:13:20|107968.9|107943.9|107961.6|107936.6|107969.6|107944.6|107961.6|107936.6|20
1728998010000|2024-10-15 13:13:30|107960.7|107935.7|107959.6|107934.6|107969.8|107944.8|107959.1|107934.1|33
1728998020000|2024-10-15 13:13:40|107959|107934|107947.5|107922.5|107959|107934|107945.7|107920.7|20
1728998030000|2024-10-15 13:13:50|107947.4|107922.4|107944.8|107919.8|107947.4|107922.4|107944.3|107919.3|14
1728998040000|2024-10-15 13:14:00|107945.1|107920.1|107934.1|107909.1|107945.1|107920.1|107932.5|107907.5|16
1728998050000|2024-10-15 13:14:10|107934.2|107909.2|107947.1|107922.1|107947.1|107922.1|107933.7|107908.7|28
1728998060000|2024-10-15 13:14:20|107947|107922|107952.9|107927.9|107952.9|107927.9|107941.1|107916.1|27
1728998070000|2024-10-15 13:14:30|107953|107928|107943.8|107918.8|107954.4|107929.4|107943|107918|19
1728998080000|2024-10-15 13:14:40|107943.5|107918.5|107938.2|107913.2|107943.5|107918.5|107937.8|107912.8|24
1728998090000|2024-10-15 13:14:50|107937.8|107912.8|107935.1|107910.1|107940.3|107915.3|107935.1|107910.1|20
1728998100000|2024-10-15 13:15:00|107934|107909|107933.6|107908.6|107935.6|107910.6|107926.7|107901.7|26
1728998110000|2024-10-15 13:15:10|107933.2|107908.2|107934.9|107909.9|107934.9|107909.9|107930.2|107905.2|22
1728998120000|2024-10-15 13:15:20|107934.8|107909.8|107936.4|107911.4|107936.7|107911.7|107934.8|107909.8|22
1728998130000|2024-10-15 13:15:30|107936.6|107911.6|107929.2|107904.2|107936.6|107911.6|107927.7|107902.7|18
1728998140000|2024-10-15 13:15:40|107930|107905|107928.7|107903.7|107931.7|107906.7|107926|107901|26
1728998150000|2024-10-15 13:15:50|107928.5|107903.5|107916.4|107891.4|107928.5|107903.5|107916.4|107891.4|28
1728998160000|2024-10-15 13:16:00|107917.1|107892.1|107915.7|107890.7|107919|107894|107910.2|107885.2|32
1728998170000|2024-10-15 13:16:10|107914.8|107889.8|107915.4|107890.4|107916.1|107891.1|107911.1|107886.1|34
1728998180000|2024-10-15 13:16:20|107914.8|107889.8|107934.2|107909.2|107934.2|107909.2|107914.8|107889.8|35
1728998190000|2024-10-15 13:16:30|107933.7|107908.7|107936.9|107911.9|107937.1|107912.1|107928.3|107903.3|28
1728998200000|2024-10-15 13:16:40|107937.2|107912.2|107943.3|107918.3|107943.3|107918.3|107937.2|107912.2|28
1728998210000|2024-10-15 13:16:50|107942.6|107917.6|107942.6|107917.6|107943.3|107918.3|107938.3|107913.3|20
1728998220000|2024-10-15 13:17:00|107942.8|107917.8|107941.2|107916.2|107945.2|107920.2|107941|107916|16
1728998230000|2024-10-15 13:17:10|107941.1|107916.1|107943.5|107918.5|107943.5|107918.5|107936.1|107911.1|17
1728998240000|2024-10-15 13:17:20|107943.1|107918.1|107943.2|107918.2|107943.2|107918.2|107942.5|107917.5|7
1728998250000|2024-10-15 13:17:30|107943.6|107918.6|107938.5|107913.5|107943.6|107918.6|107938|107913|17
1728998260000|2024-10-15 13:17:40|107938.6|107913.6|107940.5|107915.5|107941.5|107916.5|107938.4|107913.4|14
1728998270000|2024-10-15 13:17:50|107940.7|107915.7|107934|107909|107941.1|107916.1|107934|107909|14
1728998280000|2024-10-15 13:18:00|107933.2|107908.2|107922.8|107897.8|107933.4|107908.4|107922.8|107897.8|34
1728998290000|2024-10-15 13:18:10|107922.3|107897.3|107919.7|107894.7|107922.3|107897.3|107917.7|107892.7|29
1728998300000|2024-10-15 13:18:20|107919.4|107894.4|107909.9|107884.9|107919.4|107894.4|107908.1|107883.1|26
1728998310000|2024-10-15 13:18:30|107910.3|107885.3|107917.6|107892.6|107920|107895|107909.7|107884.7|27
1728998320000|2024-10-15 13:18:40|107916.8|107891.8|107919.9|107894.9|107919.9|107894.9|107914.1|107889.1|30
1728998330000|2024-10-15 13:18:50|107919.8|107894.8|107917.3|107892.3|107921.7|107896.7|107917.1|107892.1|25
1728998340000|2024-10-15 13:19:00|107918.6|107893.6|107907.6|107882.6|107921.1|107896.1|107907.6|107882.6|29
1728998350000|2024-10-15 13:19:10|107906.8|107881.8|107910.4|107885.4|107912.6|107887.6|107904.7|107879.7|13
1728998360000|2024-10-15 13:19:20|107910.3|107885.3|107909|107884|107910.4|107885.4|107903.2|107878.2|27
1728998370000|2024-10-15 13:19:30|107908.2|107883.2|107905.5|107880.5|107908.8|107883.8|107903.3|107878.3|28
1728998380000|2024-10-15 13:19:40|107905.9|107880.9|107893.4|107868.4|107905.9|107880.9|107893.3|107868.3|18
1728998390000|2024-10-15 13:19:50|107892.2|107867.2|107895.6|107870.6|107895.6|107870.6|107891.1|107866.1|12
1728998400000|2024-10-15 13:20:00|107894.8|107869.8|107892.4|107867.4|107897|107872|107892.4|107867.4|17
1728998410000|2024-10-15 13:20:10|107891.2|107866.2|107868.9|107843.9|107891.2|107866.2|107868.3|107843.3|34
1728998420000|2024-10-15 13:20:20|107868.4|107843.4|107854.9|107829.9|107871.5|107846.5|107854.9|107829.9|24
1728998430000|2024-10-15 13:20:30|107854.7|107829.7|107864.9|107839.9|107866.4|107841.4|107849.8|107824.8|30
1728998440000|2024-10-15 13:20:40|107864.8|107839.8|107866|107841|107867.9|107842.9|107863.8|107838.8|14
1728998450000|2024-10-15 13:20:50|107867|107842|107865.9|107840.9|107867.9|107842.9|107865.9|107840.9|15
1728998460000|2024-10-15 13:21:00|107865.7|107840.7|107859.5|107834.5|107865.7|107840.7|107859.5|107834.5|14
1728998470000|2024-10-15 13:21:10|107859.7|107834.7|107848.5|107823.5|107861.5|107836.5|107846.6|107821.6|23
1728998480000|2024-10-15 13:21:20|107849.5|107824.5|107851.7|107826.7|107854.5|107829.5|107849.5|107824.5|15
1728998490000|2024-10-15 13:21:30|107851.5|107826.5|107848.8|107823.8|107851.5|107826.5|107848.8|107823.8|14
1728998500000|2024-10-15 13:21:40|107849.2|107824.2|107857.4|107832.4|107857.4|107832.4|107849.2|107824.2|23
1728998510000|2024-10-15 13:21:50|107857.1|107832.1|107859|107834|107859.1|107834.1|107856.2|107831.2|11
1728998520000|2024-10-15 13:22:00|107859.4|107834.4|107859.7|107834.7|107862.5|107837.5|107859.4|107834.4|17
1728998530000|2024-10-15 13:22:10|107859.5|107834.5|107868.4|107843.4|107868.6|107843.6|107858.7|107833.7|26
1728998540000|2024-10-15 13:22:20|107868.8|107843.8|107877.7|107852.7|107880.1|107855.1|107868.8|107843.8|21
1728998550000|2024-10-15 13:22:30|107878.7|107853.7|107884.6|107859.6|107884.6|107859.6|107878.7|107853.7|12
1728998560000|2024-10-15 13:22:40|107884.2|107859.2|107885.1|107860.1|107885.9|107860.9|107881.8|107856.8|23
1728998570000|2024-10-15 13:22:50|107885.5|107860.5|107881.9|107856.9|107885.9|107860.9|107881.5|107856.5|16
1728998580000|2024-10-15 13:23:00|107882|107857|107871.6|107846.6|107884.5|107859.5|107871.2|107846.2|20
1728998590000|2024-10-15 13:23:10|107871.2|107846.2|107864.7|107839.7|107871.2|107846.2|107860.9|107835.9|17
1728998600000|2024-10-15 13:23:20|107864.9|107839.9|107859.6|107834.6|107865.1|107840.1|107859.6|107834.6|21
1728998610000|2024-10-15 13:23:30|107859.4|107834.4|107859.6|107834.6|107859.6|107834.6|107859.2|107834.2|6
1728998620000|2024-10-15 13:23:40|107860.2|107835.2|107864.7|107839.7|107867.6|107842.6|107860.2|107835.2|28
1728998630000|2024-10-15 13:23:50|107866.2|107841.2|107866.5|107841.5|107866.7|107841.7|107865|107840|13
1728998640000|2024-10-15 13:24:00|107865.7|107840.7|107861.2|107836.2|107867.9|107842.9|107861.2|107836.2|18
1728998650000|2024-10-15 13:24:10|107860.7|107835.7|107864.5|107839.5|107864.5|107839.5|107858.4|107833.4|19
1728998660000|2024-10-15 13:24:20|107864.2|107839.2|107876.4|107851.4|107879.2|107854.2|107864.1|107839.1|35
1728998670000|2024-10-15 13:24:30|107876.6|107851.6|107880.4|107855.4|107880.5|107855.5|107875|107850|22
1728998680000|2024-10-15 13:24:40|107880.3|107855.3|107884.4|107859.4|107884.6|107859.6|107879|107854|16
1728998690000|2024-10-15 13:24:50|107884.2|107859.2|107887.1|107862.1|107887.7|107862.7|107884.2|107859.2|26
1728998700000|2024-10-15 13:25:00|107885.1|107860.1|107886|107861|107887.3|107862.3|107881.1|107856.1|29
1728998710000|2024-10-15 13:25:10|107885.6|107860.6|107886.2|107861.2|107888.1|107863.1|107885.5|107860.5|20
1728998720000|2024-10-15 13:25:20|107887.4|107862.4|107885.8|107860.8|107887.7|107862.7|107884.7|107859.7|20
1728998730000|2024-10-15 13:25:30|107885.9|107860.9|107889.6|107864.6|107889.6|107864.6|107885.1|107860.1|20
1728998740000|2024-10-15 13:25:40|107889|107864|107883.4|107858.4|107889|107864|107883.1|107858.1|15
1728998750000|2024-10-15 13:25:50|107883.2|107858.2|107902.1|107877.1|107902.1|107877.1|107883.1|107858.1|19
1728998760000|2024-10-15 13:26:00|107903|107878|107922.6|107897.6|107922.6|107897.6|107903|107878|30
1728998770000|2024-10-15 13:26:10|107921.8|107896.8|107919.7|107894.7|107921.8|107896.8|107917.3|107892.3|28
1728998780000|2024-10-15 13:26:20|107919.9|107894.9|107920.6|107895.6|107921.7|107896.7|107919.9|107894.9|12
1728998790000|2024-10-15 13:26:30|107920|107895|107916.4|107891.4|107920|107895|107916.4|107891.4|17
1728998800000|2024-10-15 13:26:40|107916.1|107891.1|107926.4|107901.4|107926.4|107901.4|107915.9|107890.9|26
1728998810000|2024-10-15 13:26:50|107925.8|107900.8|107926.8|107901.8|107927.7|107902.7|107925.5|107900.5|12
1728998820000|2024-10-15 13:27:00|107927.5|107902.5|107933.6|107908.6|107933.6|107908.6|107927.5|107902.5|22
1728998830000|2024-10-15 13:27:10|107934.1|107909.1|107944.6|107919.6|107944.6|107919.6|107934.1|107909.1|25
1728998840000|2024-10-15 13:27:20|107945|107920|107958.2|107933.2|107958.5|107933.5|107945|107920|23
1728998850000|2024-10-15 13:27:30|107958.3|107933.3|107955|107930|107958.5|107933.5|107954.9|107929.9|13
1728998860000|2024-10-15 13:27:40|107954.7|107929.7|107954.7|107929.7|107954.7|107929.7|107951.7|107926.7|18
1728998870000|2024-10-15 13:27:50|107954.8|107929.8|107949.4|107924.4|107955.2|107930.2|107948.6|107923.6|15
1728998880000|2024-10-15 13:28:00|107949.3|107924.3|107954.6|107929.6|107955.5|107930.5|107947.9|107922.9|23
1728998890000|2024-10-15 13:28:10|107954.4|107929.4|107952|107927|107956.9|107931.9|107952|107927|21
1728998900000|2024-10-15 13:28:20|107951.9|107926.9|107940.9|107915.9|107952.5|107927.5|107940.3|107915.3|17
1728998910000|2024-10-15 13:28:30|107941|107916|107938.5|107913.5|107941|107916|107938.5|107913.5|4
1728998920000|2024-10-15 13:28:40|107938.1|107913.1|107936.1|107911.1|107938.1|107913.1|107935.5|107910.5|21
1728998930000|2024-10-15 13:28:50|107935.1|107910.1|107931.1|107906.1|107935.1|107910.1|107928.4|107903.4|27
1728998940000|2024-10-15 13:29:00|107930.3|107905.3|107922.8|107897.8|107930.3|107905.3|107921.6|107896.6|22
1728998950000|2024-10-15 13:29:10|107924|107899|107922.8|107897.8|107925|107900|107922.2|107897.2|18
1728998960000|2024-10-15 13:29:20|107923.5|107898.5|107918.4|107893.4|107924.7|107899.7|107918.4|107893.4|23
1728998970000|2024-10-15 13:29:30|107918.1|107893.1|107921.3|107896.3|107921.8|107896.8|107918.1|107893.1|14
1728998980000|2024-10-15 13:29:40|107921.6|107896.6|107919.6|107894.6|107923.5|107898.5|107919.4|107894.4|27
1728998990000|2024-10-15 13:29:50|107920.2|107895.2|107910.9|107885.9|107920.3|107895.3|107910.9|107885.9|24
1728999000000|2024-10-15 13:30:00|107908.4|107883.4|107917.1|107892.1|107919.1|107894.1|107905.2|107880.2|34
1728999010000|2024-10-15 13:30:10|107916.7|107891.7|107914|107889|107918.3|107893.3|107913.5|107888.5|26
1728999020000|2024-10-15 13:30:20|107913.5|107888.5|107914.1|107889.1|107919.6|107894.6|107913.5|107888.5|25
1728999030000|2024-10-15 13:30:30|107913.6|107888.6|107915.7|107890.7|107916.3|107891.3|107913.6|107888.6|16
1728999040000|2024-10-15 13:30:40|107915.4|107890.4|107915.8|107890.8|107915.8|107890.8|107914.1|107889.1|16
1728999050000|2024-10-15 13:30:50|107915.4|107890.4|107907.9|107882.9|107916|107891|107907.2|107882.2|15
1728999060000|2024-10-15 13:31:00|107908.8|107883.8|107916.1|107891.1|107916.1|107891.1|107907.8|107882.8|30
1728999070000|2024-10-15 13:31:10|107915.6|107890.6|107914.1|107889.1|107916|107891|107913.4|107888.4|20
1728999080000|2024-10-15 13:31:20|107913.6|107888.6|107895.8|107870.8|107913.6|107888.6|107895.8|107870.8|28
1728999090000|2024-10-15 13:31:30|107896.3|107871.3|107895.2|107870.2|107897.4|107872.4|107895.2|107870.2|14
1728999100000|2024-10-15 13:31:40|107895.3|107870.3|107896.7|107871.7|107896.7|107871.7|107892.6|107867.6|20
1728999110000|2024-10-15 13:31:50|107896.2|107871.2|107894.7|107869.7|107896.2|107871.2|107888.6|107863.6|22
1728999120000|2024-10-15 13:32:00|107901|107876|107905.1|107880.1|107913.6|107888.6|107900.1|107875.1|44
1728999130000|2024-10-15 13:32:10|107905.6|107880.6|107903.4|107878.4|107905.6|107880.6|107903.3|107878.3|16
1728999140000|2024-10-15 13:32:20|107903.8|107878.8|107902.1|107877.1|107907.6|107882.6|107902.1|107877.1|26
1728999150000|2024-10-15 13:32:30|107902.9|107877.9|107930.2|107905.2|107930.2|107905.2|107902.9|107877.9|35
1728999160000|2024-10-15 13:32:40|107930.4|107905.4|107931.1|107906.1|107931.1|107906.1|107930.1|107905.1|8
1728999170000|2024-10-15 13:32:50|107930.3|107905.3|107911.7|107886.7|107930.3|107905.3|107909.7|107884.7|31
1728999180000|2024-10-15 13:33:00|107911.9|107886.9|107910.4|107885.4|107912.6|107887.6|107904.5|107879.5|23
1728999190000|2024-10-15 13:33:10|107910|107885|107919.6|107894.6|107920.4|107895.4|107908.3|107883.3|24
1728999200000|2024-10-15 13:33:20|107918.9|107893.9|107926.7|107901.7|107926.7|107901.7|107918.5|107893.5|17
1728999210000|2024-10-15 13:33:30|107927.6|107902.6|107919.9|107894.9|107932|107907|107919.9|107894.9|21
1728999220000|2024-10-15 13:33:40|107920.3|107895.3|107922.5|107897.5|107923|107898|107918.4|107893.4|26
1728999230000|2024-10-15 13:33:50|107922.9|107897.9|107922.8|107897.8|107924.7|107899.7|107919|107894|28
1728999240000|2024-10-15 13:34:00|107923|107898|107928|107903|107928.6|107903.6|107922.6|107897.6|20
1728999250000|2024-10-15 13:34:10|107928.3|107903.3|107933.6|107908.6|107933.9|107908.9|107928.2|107903.2|29
1728999260000|2024-10-15 13:34:20|107934.2|107909.2|107936.3|107911.3|107936.5|107911.5|107926.3|107901.3|24
1728999270000|2024-10-15 13:34:30|107935.9|107910.9|107924.4|107899.4|107935.9|107910.9|107924.4|107899.4|26
1728999280000|2024-10-15 13:34:40|107924.3|107899.3|107942.1|107917.1|107942.1|107917.1|107922.5|107897.5|30
1728999290000|2024-10-15 13:34:50|107942.9|107917.9|107953.3|107928.3|107953.4|107928.4|107942.9|107917.9|35
1728999300000|2024-10-15 13:35:00|107953.4|107928.4|107958.5|107933.5|107962.2|107937.2|107953|107928|21
1728999310000|2024-10-15 13:35:10|107958.3|107933.3|107956|107931|107960|107935|107950.7|107925.7|28
1728999320000|2024-10-15 13:35:20|107956.5|107931.5|107944.8|107919.8|107957|107932|107943.2|107918.2|26
1728999330000|2024-10-15 13:35:30|107945.2|107920.2|107949.1|107924.1|107951.3|107926.3|107945|107920|24
1728999340000|2024-10-15 13:35:40|107949.8|107924.8|107957.8|107932.8|107957.8|107932.8|107949.5|107924.5|27
1728999350000|2024-10-15 13:35:50|107956.3|107931.3|107953.1|107928.1|107957|107932|107951.4|107926.4|32
1728999360000|2024-10-15 13:36:00|107953.9|107928.9|107958.7|107933.7|107958.7|107933.7|107953.9|107928.9|18
1728999370000|2024-10-15 13:36:10|107959.6|107934.6|107960.6|107935.6|107960.8|107935.8|107958.7|107933.7|17
1728999380000|2024-10-15 13:36:20|107960.4|107935.4|107955.5|107930.5|107960.4|107935.4|107955.3|107930.3|16
1728999390000|2024-10-15 13:36:30|107955.4|107930.4|107940.5|107915.5|107956.2|107931.2|107939|107914|30
1728999400000|2024-10-15 13:36:40|107941.2|107916.2|107951.1|107926.1|107951.1|107926.1|107940.8|107915.8|22
1728999410000|2024-10-15 13:36:50|107952|107927|107958.9|107933.9|107960.4|107935.4|107952|107927|28
1728999420000|2024-10-15 13:37:00|107958.1|107933.1|107955.6|107930.6|107961.3|107936.3|107953.5|107928.5|20
1728999430000|2024-10-15 13:37:10|107955.1|107930.1|107950.3|107925.3|107955.3|107930.3|107949.3|107924.3|18
1728999440000|2024-10-15 13:37:20|107951.2|107926.2|107962.3|107937.3|107962.3|107937.3|107948.1|107923.1|27
1728999450000|2024-10-15 13:37:30|107962.7|107937.7|107947.7|107922.7|107963.3|107938.3|107947.7|107922.7|25
1728999460000|2024-10-15 13:37:40|107946.6|107921.6|107942.4|107917.4|107949.8|107924.8|107942.4|107917.4|23
1728999470000|2024-10-15 13:37:50|107939.8|107914.8|107944.5|107919.5|107944.5|107919.5|107939.8|107914.8|23
1728999480000|2024-10-15 13:38:00|107944.1|107919.1|107946.2|107921.2|107947.6|107922.6|107944.1|107919.1|27
1728999490000|2024-10-15 13:38:10|107946.4|107921.4|107959.7|107934.7|107959.7|107934.7|107946.1|107921.1|27
1728999500000|2024-10-15 13:38:20|107960.7|107935.7|107957.2|107932.2|107962.4|107937.4|107957.1|107932.1|14
1728999510000|2024-10-15 13:38:30|107957.3|107932.3|107959|107934|107959|107934|107953.2|107928.2|22
1728999520000|2024-10-15 13:38:40|107960.1|107935.1|107956.6|107931.6|107960.8|107935.8|107956.6|107931.6|23
1728999530000|2024-10-15 13:38:50|107957|107932|107952|107927|107957|107932|107951.5|107926.5|19
1728999540000|2024-10-15 13:39:00|107951.5|107926.5|107952.5|107927.5|107955.1|107930.1|107950.6|107925.6|26
1728999550000|2024-10-15 13:39:10|107953.3|107928.3|107951.1|107926.1|107959.4|107934.4|107951|107926|29
1728999560000|2024-10-15 13:39:20|107951.5|107926.5|107952.4|107927.4|107953.3|107928.3|107947.8|107922.8|21
1728999570000|2024-10-15 13:39:30|107951.7|107926.7|107954.8|107929.8|107954.8|107929.8|107948.6|107923.6|21
1728999580000|2024-10-15 13:39:40|107955.6|107930.6|107963.6|107938.6|107964.7|107939.7|107955.6|107930.6|26
1728999590000|2024-10-15 13:39:50|107965|107940|107964.2|107939.2|107967|107942|107963.7|107938.7|31
1728999600000|2024-10-15 13:40:00|107964.7|107939.7|107962|107937|107965.9|107940.9|107961.5|107936.5|27
1728999610000|2024-10-15 13:40:10|107961.6|107936.6|107957.4|107932.4|107961.6|107936.6|107956.2|107931.2|13
1728999620000|2024-10-15 13:40:20|107956.9|107931.9|107960.5|107935.5|107960.8|107935.8|107956.9|107931.9|14
1728999630000|2024-10-15 13:40:30|107960.3|107935.3|107956.1|107931.1|107963.2|107938.2|107956.1|107931.1|18
1728999640000|2024-10-15 13:40:40|107956.2|107931.2|107960.3|107935.3|107960.3|107935.3|107956.2|107931.2|19
1728999650000|2024-10-15 13:40:50|107959.8|107934.8|107961.5|107936.5|107962.8|107937.8|107957.2|107932.2|19
1728999660000|2024-10-15 13:41:00|107961.8|107936.8|107991.9|107966.9|107991.9|107966.9|107961.8|107936.8|25
1728999670000|2024-10-15 13:41:10|107993.6|107968.6|107992.5|107967.5|107994.6|107969.6|107992.5|107967.5|27
1728999680000|2024-10-15 13:41:20|107992.9|107967.9|108007.6|107982.6|108010.8|107985.8|107992.9|107967.9|26
1728999690000|2024-10-15 13:41:30|108007.7|107982.7|107999.7|107974.7|108010.5|107985.5|107999.7|107974.7|18
1728999700000|2024-10-15 13:41:40|107999.4|107974.4|108002.1|107977.1|108002.2|107977.2|107999.3|107974.3|16
1728999710000|2024-10-15 13:41:50|108003.2|107978.2|108010.6|107985.6|108010.6|107985.6|108001.2|107976.2|30
1728999720000|2024-10-15 13:42:00|108010.4|107985.4|107996.5|107971.5|108010.4|107985.4|107996.3|107971.3|31
1728999730000|2024-10-15 13:42:10|107996.1|107971.1|108002.4|107977.4|108002.5|107977.5|107996.1|107971.1|19
1728999740000|2024-10-15 13:42:20|108002|107977|108002.3|107977.3|108002.6|107977.6|108001.9|107976.9|10
1728999750000|2024-10-15 13:42:30|108001.4|107976.4|107981.3|107956.3|108001.4|107976.4|107980.4|107955.4|31
1728999760000|2024-10-15 13:42:40|107981.7|107956.7|107985.2|107960.2|107988|107963|107979.3|107954.3|25
1728999770000|2024-10-15 13:42:50|107984.8|107959.8|107988.2|107963.2|107988.4|107963.4|107983.9|107958.9|18
1728999780000|2024-10-15 13:43:00|107988.1|107963.1|107977.2|107952.2|107988.1|107963.1|107976.6|107951.6|25
1728999790000|2024-10-15 13:43:10|107977|107952|107989.5|107964.5|107989.5|107964.5|107977|107952|28
1728999800000|2024-10-15 13:43:20|107991.1|107966.1|107994.7|107969.7|108001.7|107976.7|107991.1|107966.1|35
1728999810000|2024-10-15 13:43:30|107996|107971|108001.8|107976.8|108001.9|107976.9|107994|107969|35
1728999820000|2024-10-15 13:43:40|108000.5|107975.5|107986.8|107961.8|108000.5|107975.5|107985.9|107960.9|26
1728999830000|2024-10-15 13:43:50|107986.5|107961.5|107988|107963|107989.2|107964.2|107983.4|107958.4|31
1728999840000|2024-10-15 13:44:00|107987.8|107962.8|107972.1|107947.1|107988.3|107963.3|107971.6|107946.6|33
1728999850000|2024-10-15 13:44:10|107971.3|107946.3|107967|107942|107971.9|107946.9|107966.6|107941.6|13
1728999860000|2024-10-15 13:44:20|107966.3|107941.3|107936.3|107911.3|107966.3|107941.3|107936.3|107911.3|33
1728999870000|2024-10-15 13:44:30|107936.2|107911.2|107938.7|107913.7|107938.7|107913.7|107932|107907|25
1728999880000|2024-10-15 13:44:40|107939.7|107914.7|107944.5|107919.5|107945.1|107920.1|107939.7|107914.7|27
1728999890000|2024-10-15 13:44:50|107944.3|107919.3|107942.6|107917.6|107944.3|107919.3|107938.8|107913.8|27
1728999900000|2024-10-15 13:45:00|107944.1|107919.1|107942.1|107917.1|107944.6|107919.6|107941.2|107916.2|18
1728999910000|2024-10-15 13:45:10|107942.5|107917.5|107956.4|107931.4|107957.6|107932.6|107941.4|107916.4|25
1728999920000|2024-10-15 13:45:20|107955.5|107930.5|107947.1|107922.1|107955.9|107930.9|107946.8|107921.8|19
1728999930000|2024-10-15 13:45:30|107946.9|107921.9|107947.9|107922.9|107948.3|107923.3|107946.6|107921.6|11
1728999940000|2024-10-15 13:45:40|107947.5|107922.5|107962.9|107937.9|107962.9|107937.9|107946.4|107921.4|32
1728999950000|2024-10-15 13:45:50|107963.5|107938.5|107955.5|107930.5|107966.1|107941.1|107955.5|107930.5|28
1728999960000|2024-10-15 13:46:00|107954.4|107929.4|107955.5|107930.5|107956.4|107931.4|107953.2|107928.2|18
1728999970000|2024-10-15 13:46:10|107956|107931|107954.7|107929.7|107956.4|107931.4|107954.5|107929.5|12
1728999980000|2024-10-15 13:46:20|107954.3|107929.3|107964.5|107939.5|107964.5|107939.5|107942.5|107917.5|39
1728999990000|2024-10-15 13:46:30|107963.8|107938.8|107980.6|107955.6|107980.6|107955.6|107962.8|107937.8|36
1729000000000|2024-10-15 13:46:40|107982.2|107957.2|107989.6|107964.6|107989.6|107964.6|107980.7|107955.7|28
1729000010000|2024-10-15 13:46:50|107991.5|107966.5|108009.8|107984.8|108010.2|107985.2|107991.2|107966.2|29
1729000020000|2024-10-15 13:47:00|108010.5|107985.5|107993.3|107968.3|108018.9|107993.9|107993.3|107968.3|43
1729000030000|2024-10-15 13:47:10|107993.1|107968.1|107997.3|107972.3|107997.7|107972.7|107993.1|107968.1|24
1729000040000|2024-10-15 13:47:20|107998.1|107973.1|107993.2|107968.2|107998.1|107973.1|107989.7|107964.7|27
1729000050000|2024-10-15 13:47:30|107991.8|107966.8|107994.1|107969.1|107994.1|107969.1|107989.2|107964.2|12
1729000060000|2024-10-15 13:47:40|107994.3|107969.3|107998.8|107973.8|107999.3|107974.3|107992.9|107967.9|28
1729000070000|2024-10-15 13:47:50|107999.4|107974.4|107993.2|107968.2|108000|107975|107993.2|107968.2|21
1729000080000|2024-10-15 13:48:00|107992.5|107967.5|107976|107951|107992.5|107967.5|107974.5|107949.5|28
1729000090000|2024-10-15 13:48:10|107976.7|107951.7|107972|107947|107978.4|107953.4|107971.1|107946.1|25
1729000100000|2024-10-15 13:48:20|107972.4|107947.4|107976.4|107951.4|107984.7|107959.7|107972.4|107947.4|25
1729000110000|2024-10-15 13:48:30|107976.1|107951.1|107977.3|107952.3|107978.4|107953.4|107975|107950|18
1729000120000|2024-10-15 13:48:40|107977.2|107952.2|107967.3|107942.3|107978.3|107953.3|107962|107937|34
1729000130000|2024-10-15 13:48:50|107966.9|107941.9|107968.2|107943.2|107972.1|107947.1|107966.9|107941.9|31
1729000140000|2024-10-15 13:49:00|107968.6|107943.6|107956.2|107931.2|107968.6|107943.6|107956|107931|33
1729000150000|2024-10-15 13:49:10|107957.3|107932.3|107953.5|107928.5|107963.2|107938.2|107952.5|107927.5|30
1729000160000|2024-10-15 13:49:20|107952.5|107927.5|107957.1|107932.1|107957.1|107932.1|107949.1|107924.1|26
1729000170000|2024-10-15 13:49:30|107956.6|107931.6|107944.6|107919.6|107956.6|107931.6|107943.5|107918.5|30
1729000180000|2024-10-15 13:49:40|107943.7|107918.7|107942.9|107917.9|107944.7|107919.7|107941.6|107916.6|14
1729000190000|2024-10-15 13:49:50|107942.1|107917.1|107945|107920|107945.4|107920.4|107942|107917|16
1729000200000|2024-10-15 13:50:00|107944.9|107919.9|107941.4|107916.4|107956.4|107931.4|107940.9|107915.9|31
1729000210000|2024-10-15 13:50:10|107941.6|107916.6|107937|107912|107941.6|107916.6|107936.6|107911.6|28
1729000220000|2024-10-15 13:50:20|107937.4|107912.4|107939.2|107914.2|107939.8|107914.8|107937.4|107912.4|19
1729000230000|2024-10-15 13:50:30|107939.7|107914.7|107937.3|107912.3|107939.7|107914.7|107936|107911|23
1729000240000|2024-10-15 13:50:40|107937.8|107912.8|107938.3|107913.3|107942.8|107917.8|107937.4|107912.4|24
1729000250000|2024-10-15 13:50:50|107938.5|107913.5|107940.5|107915.5|107940.7|107915.7|107937.5|107912.5|22
1729000260000|2024-10-15 13:51:00|107940.7|107915.7|107941.7|107916.7|107941.7|107916.7|107933.4|107908.4|27
1729000270000|2024-10-15 13:51:10|107941.3|107916.3|107936.9|107911.9|107941.3|107916.3|107936|107911|19
1729000280000|2024-10-15 13:51:20|107937.8|107912.8|107941.2|107916.2|107942|107917|107937.8|107912.8|18
1729000290000|2024-10-15 13:51:30|107941.3|107916.3|107939.9|107914.9|107941.7|107916.7|107937.5|107912.5|16
1729000300000|2024-10-15 13:51:40|107944.2|107919.2|107956.2|107931.2|107956.2|107931.2|107943.3|107918.3|24
1729000310000|2024-10-15 13:51:50|107956.8|107931.8|107951.8|107926.8|107956.9|107931.9|107939.3|107914.3|37
1729000320000|2024-10-15 13:52:00|107950|107925|107954.1|107929.1|107954.3|107929.3|107949.4|107924.4|27
1729000330000|2024-10-15 13:52:10|107954|107929|107961.3|107936.3|107962|107937|107954|107929|9
1729000340000|2024-10-15 13:52:20|107960.4|107935.4|107962.9|107937.9|107962.9|107937.9|107959.8|107934.8|15
1729000350000|2024-10-15 13:52:30|107963|107938|107964.2|107939.2|107967.6|107942.6|107963|107938|20
1729000360000|2024-10-15 13:52:40|107964.4|107939.4|107981.5|107956.5|107981.9|107956.9|107964.2|107939.2|32
1729000370000|2024-10-15 13:52:50|107981.9|107956.9|108002.6|107977.6|108002.6|107977.6|107980|107955|24
1729000380000|2024-10-15 13:53:00|108003.1|107978.1|108005.7|107980.7|108006.6|107981.6|108001.6|107976.6|26
1729000390000|2024-10-15 13:53:10|108005.6|107980.6|108006.6|107981.6|108011|107986|108005.6|107980.6|26
1729000400000|2024-10-15 13:53:20|108007.3|107982.3|108000|107975|108007.3|107982.3|107999.1|107974.1|20
1729000410000|2024-10-15 13:53:30|107999.7|107974.7|108004.4|107979.4|108004.4|107979.4|107996.9|107971.9|23
1729000420000|2024-10-15 13:53:40|108003.6|107978.6|107997.6|107972.6|108003.8|107978.8|107995.6|107970.6|21
1729000430000|2024-10-15 13:53:50|107997.3|107972.3|107995.5|107970.5|107997.6|107972.6|107995.5|107970.5|20
1729000440000|2024-10-15 13:54:00|107995.8|107970.8|107988.4|107963.4|107996.1|107971.1|107987.7|107962.7|19
1729000450000|2024-10-15 13:54:10|107987.8|107962.8|107994.3|107969.3|107994.7|107969.7|107987.3|107962.3|23
1729000460000|2024-10-15 13:54:20|107994.7|107969.7|107992.1|107967.1|107995.4|107970.4|107991.5|107966.5|29
1729000470000|2024-10-15 13:54:30|107991.3|107966.3|107990.3|107965.3|107992.4|107967.4|107990|107965|20
1729000480000|2024-10-15 13:54:40|107989.9|107964.9|108002.8|107977.8|108003.5|107978.5|107987.2|107962.2|23
1729000490000|2024-10-15 13:54:50|108003.2|107978.2|108002.3|107977.3|108004|107979|108002.3|107977.3|15
1729000500000|2024-10-15 13:55:00|108001.5|107976.5|107994.7|107969.7|108001.5|107976.5|107988.3|107963.3|28
1729000510000|2024-10-15 13:55:10|107995|107970|108002.8|107977.8|108003.8|107978.8|107995|107970|25
1729000520000|2024-10-15 13:55:20|108002.9|107977.9|108014.8|107989.8|108015.2|107990.2|108002.9|107977.9|23
1729000530000|2024-10-15 13:55:30|108014.7|107989.7|108015|107990|108016.4|107991.4|108014.3|107989.3|23
1729000540000|2024-10-15 13:55:40|108015.5|107990.5|108016.6|107991.6|108017|107992|108015.3|107990.3|13
1729000550000|2024-10-15 13:55:50|108016.3|107991.3|108016|107991|108016.3|107991.3|108013.6|107988.6|19
1729000560000|2024-10-15 13:56:00|108016.1|107991.1|108016.4|107991.4|108019.2|107994.2|108015.9|107990.9|18
1729000570000|2024-10-15 13:56:10|108016|107991|108017.2|107992.2|108018.5|107993.5|108016|107991|19
1729000580000|2024-10-15 13:56:20|108018.2|107993.2|108014.5|107989.5|108018.2|107993.2|108014.3|107989.3|7
1729000590000|2024-10-15 13:56:30|108014.6|107989.6|108014.2|107989.2|108014.8|107989.8|108010.7|107985.7|16
1729000600000|2024-10-15 13:56:40|108014.3|107989.3|108014.2|107989.2|108015.4|107990.4|108014.2|107989.2|12
1729000610000|2024-10-15 13:56:50|108013.5|107988.5|108014|107989|108015.7|107990.7|108011.2|107986.2|13
1729000620000|2024-10-15 13:57:00|108014.8|107989.8|108014|107989|108017.3|107992.3|108014|107989|10
1729000630000|2024-10-15 13:57:10|108013.7|107988.7|108015.6|107990.6|108015.6|107990.6|108010.4|107985.4|12
1729000640000|2024-10-15 13:57:20|108015.5|107990.5|108018.2|107993.2|108020.5|107995.5|108015.4|107990.4|20
1729000650000|2024-10-15 13:57:30|108019.8|107994.8|108038.5|108013.5|108038.7|108013.7|108019.8|107994.8|32
1729000660000|2024-10-15 13:57:40|108038.1|108013.1|108036.8|108011.8|108038.1|108013.1|108034.6|108009.6|21
1729000670000|2024-10-15 13:57:50|108041|108016|108037.5|108012.5|108041|108016|108037|108012|9
1729000680000|2024-10-15 13:58:00|108038.5|108013.5|108051|108026|108051|108026|108038.1|108013.1|30
1729000690000|2024-10-15 13:58:10|108050.9|108025.9|108047|108022|108052.9|108027.9|108047|108022|33
1729000700000|2024-10-15 13:58:20|108047.8|108022.8|108039.7|108014.7|108048.1|108023.1|108037.5|108012.5|20
1729000710000|2024-10-15 13:58:30|108040.1|108015.1|108045|108020|108048.1|108023.1|108040.1|108015.1|66
1729000720000|2024-10-15 13:58:40|108045.9|108020.9|108046.6|108021.6|108050.7|108025.7|108043.7|108018.7|61
1729000730000|2024-10-15 13:58:50|108048.3|108023.3|108040.6|108015.6|108049.3|108024.3|108039.9|108014.9|33
1729000740000|2024-10-15 13:59:00|108041.3|108016.3|108042.2|108017.2|108049.2|108024.2|108041.3|108016.3|27
1729000750000|2024-10-15 13:59:10|108042.7|108017.7|108049.7|108024.7|108051.6|108026.6|108041.4|108016.4|33
1729000760000|2024-10-15 13:59:20|108050.2|108025.2|108047.9|108022.9|108050.8|108025.8|108036.6|108011.6|31
1729000770000|2024-10-15 13:59:30|108047.8|108022.8|108043.9|108018.9|108047.8|108022.8|108039.5|108014.5|16
1729000780000|2024-10-15 13:59:40|108043.1|108018.1|108030.9|108005.9|108053.6|108028.6|108030.1|108005.1|34
1729000790000|2024-10-15 13:59:50|108031|108006|108030.2|108005.2|108032.8|108007.8|108024.8|107999.8|35
1729000800000|2024-10-15 14:00:00|108030.5|108005.5|108035.9|108010.9|108036.7|108011.7|108028.3|108003.3|26
1729000810000|2024-10-15 14:00:10|108035.6|108010.6|108046.2|108021.2|108046.9|108021.9|108031.5|108006.5|37
1729000820000|2024-10-15 14:00:20|108046.7|108021.7|108044|108019|108046.7|108021.7|108041.9|108016.9|17
1729000830000|2024-10-15 14:00:30|108043.5|108018.5|108049.9|108024.9|108052|108027|108039|108014|27
1729000840000|2024-10-15 14:00:40|108045.5|108020.5|108042.3|108017.3|108046.4|108021.4|108037|108012|32
1729000850000|2024-10-15 14:00:50|108042.4|108017.4|108037.5|108012.5|108042.5|108017.5|108035.7|108010.7|21
1729000860000|2024-10-15 14:01:00|108037.3|108012.3|108034.9|108009.9|108037.3|108012.3|108033.2|108008.2|23
1729000870000|2024-10-15 14:01:10|108035.8|108010.8|108047|108022|108051.8|108026.8|108034.5|108009.5|24
1729000880000|2024-10-15 14:01:20|108046.6|108021.6|108045.6|108020.6|108047.4|108022.4|108044.5|108019.5|19
1729000890000|2024-10-15 14:01:30|108044.9|108019.9|108032.1|108007.1|108044.9|108019.9|108032.1|108007.1|27
1729000900000|2024-10-15 14:01:40|108031.9|108006.9|108031.9|108006.9|108032.3|108007.3|108022|107997|20
1729000910000|2024-10-15 14:01:50|108029.9|108004.9|108039.2|108014.2|108040|108015|108029.3|108004.3|25
1729000920000|2024-10-15 14:02:00|108039.1|108014.1|108044.6|108019.6|108049.3|108024.3|108029|108004|61
1729000930000|2024-10-15 14:02:10|108044.4|108019.4|108030.9|108005.9|108044.4|108019.4|108030.9|108005.9|21
1729000940000|2024-10-15 14:02:20|108033.3|108008.3|108038.4|108013.4|108038.7|108013.7|108027.3|108002.3|31
1729000950000|2024-10-15 14:02:30|108038.5|108013.5|108035|108010|108039.1|108014.1|108034.6|108009.6|24
1729000960000|2024-10-15 14:02:40|108035.1|108010.1|108032.3|108007.3|108035.7|108010.7|108031.2|108006.2|19
1729000970000|2024-10-15 14:02:50|108031.9|108006.9|108032.4|108007.4|108032.6|108007.6|108031.1|108006.1|17
1729000980000|2024-10-15 14:03:00|108033.4|108008.4|108040.9|108015.9|108045|108020|108033.4|108008.4|24
1729000990000|2024-10-15 14:03:10|108040.5|108015.5|108041.4|108016.4|108042.9|108017.9|108039.9|108014.9|23
1729001000000|2024-10-15 14:03:20|108041.8|108016.8|108033.3|108008.3|108041.8|108016.8|108031.4|108006.4|20
1729001010000|2024-10-15 14:03:30|108033.2|108008.2|108037.7|108012.7|108038.4|108013.4|108033.2|108008.2|24
1729001020000|2024-10-15 14:03:40|108034|108009|108035.6|108010.6|108039.1|108014.1|108034|108009|18
1729001030000|2024-10-15 14:03:50|108035.7|108010.7|108026.6|108001.6|108035.7|108010.7|108026.2|108001.2|16
1729001040000|2024-10-15 14:04:00|108025.8|108000.8|108016.6|107991.6|108025.8|108000.8|108013.3|107988.3|34
1729001050000|2024-10-15 14:04:10|108016.9|107991.9|108012.5|107987.5|108017.8|107992.8|108012.5|107987.5|24
1729001060000|2024-10-15 14:04:20|108013|107988|108013.2|107988.2|108014.7|107989.7|108011.9|107986.9|26
1729001070000|2024-10-15 14:04:30|108015.1|107990.1|108021.2|107996.2|108022.3|107997.3|108015.1|107990.1|25
1729001080000|2024-10-15 14:04:40|108020.7|107995.7|108016.7|107991.7|108021.1|107996.1|108013.4|107988.4|20
1729001090000|2024-10-15 14:04:50|108014.7|107989.7|108015.1|107990.1|108019.5|107994.5|108014.7|107989.7|25
1729001100000|2024-10-15 14:05:00|108015.9|107990.9|108012.8|107987.8|108016.8|107991.8|108012.7|107987.7|25
1729001110000|2024-10-15 14:05:10|108013.5|107988.5|108010.5|107985.5|108013.8|107988.8|108007.3|107982.3|35
1729001120000|2024-10-15 14:05:20|108010.8|107985.8|108014.1|107989.1|108014.3|107989.3|108010.8|107985.8|15
1729001130000|2024-10-15 14:05:30|108013.8|107988.8|108019.3|107994.3|108019.5|107994.5|108013.6|107988.6|25
1729001140000|2024-10-15 14:05:40|108019.8|107994.8|108022.1|107997.1|108022.9|107997.9|108015.9|107990.9|30
1729001150000|2024-10-15 14:05:50|108021.7|107996.7|108009.5|107984.5|108021.7|107996.7|108009.5|107984.5|25
1729001160000|2024-10-15 14:06:00|108009.9|107984.9|108011.3|107986.3|108014.8|107989.8|108009.8|107984.8|20
1729001170000|2024-10-15 14:06:10|108011.5|107986.5|108010|107985|108013.1|107988.1|108010|107985|20
1729001180000|2024-10-15 14:06:20|108009.4|107984.4|108003.9|107978.9|108009.6|107984.6|107998.5|107973.5|44
1729001190000|2024-10-15 14:06:30|108004.5|107979.5|108007.5|107982.5|108007.5|107982.5|108004.5|107979.5|22
1729001200000|2024-10-15 14:06:40|108007.8|107982.8|108008.7|107983.7|108009.1|107984.1|108004.2|107979.2|26
1729001210000|2024-10-15 14:06:50|108008.6|107983.6|108009.7|107984.7|108010|107985|108008.6|107983.6|17
1729001220000|2024-10-15 14:07:00|108010.4|107985.4|108010.8|107985.8|108011.6|107986.6|108009.1|107984.1|20
1729001230000|2024-10-15 14:07:10|108011.3|107986.3|108009.2|107984.2|108011.4|107986.4|108006.7|107981.7|17
1729001240000|2024-10-15 14:07:20|108009.6|107984.6|108018.6|107993.6|108026.4|108001.4|108009.6|107984.6|27
1729001250000|2024-10-15 14:07:30|108018.9|107993.9|108017.3|107992.3|108024.5|107999.5|108016.1|107991.1|19
1729001260000|2024-10-15 14:07:40|108018|107993|108027.6|108002.6|108029.5|108004.5|108017.3|107992.3|31
1729001270000|2024-10-15 14:07:50|108027.2|108002.2|108030.5|108005.5|108030.9|108005.9|108026.8|108001.8|18
1729001280000|2024-10-15 14:08:00|108030.1|108005.1|108042|108017|108042.7|108017.7|108030.1|108005.1|19
1729001290000|2024-10-15 14:08:10|108041.1|108016.1|108033.6|108008.6|108041.1|108016.1|108032.8|108007.8|17
1729001300000|2024-10-15 14:08:20|108035|108010|108023.9|107998.9|108036.1|108011.1|108023.4|107998.4|26
1729001310000|2024-10-15 14:08:30|108023.3|107998.3|108029.6|108004.6|108030.1|108005.1|108020.4|107995.4|32
1729001320000|2024-10-15 14:08:40|108030.4|108005.4|108026.2|108001.2|108037.6|108012.6|108025.4|108000.4|28
1729001330000|2024-10-15 14:08:50|108027.8|108002.8|108029.7|108004.7|108030.9|108005.9|108025.7|108000.7|29
1729001340000|2024-10-15 14:09:00|108029.1|108004.1|108022|107997|108029.6|108004.6|108019.6|107994.6|30
1729001350000|2024-10-15 14:09:10|108021.8|107996.8|108022.8|107997.8|108023.4|107998.4|108020.1|107995.1|27
1729001360000|2024-10-15 14:09:20|108022.9|107997.9|108022.7|107997.7|108025.3|108000.3|108022.7|107997.7|18
1729001370000|2024-10-15 14:09:30|108022.5|107997.5|108018.5|107993.5|108022.5|107997.5|108011.8|107986.8|29
1729001380000|2024-10-15 14:09:40|108021.7|107996.7|108012.9|107987.9|108024.2|107999.2|108012.6|107987.6|30
1729001390000|2024-10-15 14:09:50|108012.7|107987.7|108010.8|107985.8|108015.2|107990.2|108010.8|107985.8|16
1729001400000|2024-10-15 14:10:00|108008.1|107983.1|108007.3|107982.3|108008.1|107983.1|108004.7|107979.7|15
1729001410000|2024-10-15 14:10:10|108006.7|107981.7|108006.2|107981.2|108007|107982|108005.1|107980.1|26
1729001420000|2024-10-15 14:10:20|108007|107982|108010.7|107985.7|108013.4|107988.4|108006.4|107981.4|27
1729001430000|2024-10-15 14:10:30|108011|107986|108010|107985|108011|107986|108005.1|107980.1|25
1729001440000|2024-10-15 14:10:40|108009.7|107984.7|108012.7|107987.7|108012.7|107987.7|108007.4|107982.4|24
1729001450000|2024-10-15 14:10:50|108013.3|107988.3|108008.4|107983.4|108013.3|107988.3|108007.2|107982.2|19
1729001460000|2024-10-15 14:11:00|108008.1|107983.1|108007.5|107982.5|108009.2|107984.2|108004.3|107979.3|24
1729001470000|2024-10-15 14:11:10|108007.1|107982.1|108012.8|107987.8|108014.2|107989.2|108007.1|107982.1|25
1729001480000|2024-10-15 14:11:20|108012|107987|108016.1|107991.1|108016.1|107991.1|108008.7|107983.7|21
1729001490000|2024-10-15 14:11:30|108015.9|107990.9|108031.4|108006.4|108031.9|108006.9|108015.9|107990.9|18
1729001500000|2024-10-15 14:11:40|108031.2|108006.2|108033.6|108008.6|108033.8|108008.8|108031.2|108006.2|13
1729001510000|2024-10-15 14:11:50|108033.5|108008.5|108020.6|107995.6|108033.5|108008.5|108020.6|107995.6|30
1729001520000|2024-10-15 14:12:00|108018.2|107993.2|108010.4|107985.4|108022.3|107997.3|108010.4|107985.4|34
1729001530000|2024-10-15 14:12:10|108008.6|107983.6|108012.8|107987.8|108012.8|107987.8|108008.6|107983.6|18
1729001540000|2024-10-15 14:12:20|108012.3|107987.3|108017.3|107992.3|108018.2|107993.2|108012.3|107987.3|21
1729001550000|2024-10-15 14:12:30|108016.9|107991.9|108025.3|108000.3|108025.3|108000.3|108015.2|107990.2|26
1729001560000|2024-10-15 14:12:40|108025.1|108000.1|108022.2|107997.2|108025.1|108000.1|108020.1|107995.1|25
1729001570000|2024-10-15 14:12:50|108021.7|107996.7|108022.1|107997.1|108024.9|107999.9|108020.3|107995.3|22
1729001580000|2024-10-15 14:13:00|108021.9|107996.9|108021.7|107996.7|108021.9|107996.9|108021.3|107996.3|10
1729001590000|2024-10-15 14:13:10|108022.1|107997.1|108022.1|107997.1|108022.6|107997.6|108021.5|107996.5|11
1729001600000|2024-10-15 14:13:20|108021.8|107996.8|108021.1|107996.1|108023|107998|108020.9|107995.9|13
1729001610000|2024-10-15 14:13:30|108021.5|107996.5|108022.6|107997.6|108022.7|107997.7|108020.3|107995.3|21
1729001620000|2024-10-15 14:13:40|108023.2|107998.2|108031.3|108006.3|108031.3|108006.3|108022.2|107997.2|18
1729001630000|2024-10-15 14:13:50|108031.9|108006.9|108026.6|108001.6|108032.9|108007.9|108013.3|107988.3|32
1729001640000|2024-10-15 14:14:00|108027.2|108002.2|108024.9|107999.9|108027.2|108002.2|108022.6|107997.6|23
1729001650000|2024-10-15 14:14:10|108024.6|107999.6|108032|108007|108032|108007|108024.6|107999.6|20
1729001660000|2024-10-15 14:14:20|108031.7|108006.7|108029.7|108004.7|108033.3|108008.3|108029.7|108004.7|29
1729001670000|2024-10-15 14:14:30|108030.3|108005.3|108034.7|108009.7|108034.7|108009.7|108029.9|108004.9|19
1729001680000|2024-10-15 14:14:40|108035.1|108010.1|108035.3|108010.3|108035.4|108010.4|108028|108003|21
1729001690000|2024-10-15 14:14:50|108035|108010|108032.8|108007.8|108035|108010|108032.6|108007.6|17
1729001700000|2024-10-15 14:15:00|108032.9|108007.9|108033.8|108008.8|108033.8|108008.8|108030.8|108005.8|28
1729001710000|2024-10-15 14:15:10|108034|108009|108035.2|108010.2|108036.4|108011.4|108033.7|108008.7|16
1729001720000|2024-10-15 14:15:20|108035.7|108010.7|108028.7|108003.7|108035.7|108010.7|108025.4|108000.4|19
1729001730000|2024-10-15 14:15:30|108029|108004|108026.7|108001.7|108029|108004|108026.7|108001.7|8
1729001740000|2024-10-15 14:15:40|108026.2|108001.2|108022.5|107997.5|108026.2|108001.2|108022.5|107997.5|18
1729001750000|2024-10-15 14:15:50|108023.2|107998.2|108011.1|107986.1|108023.2|107998.2|108010.8|107985.8|22
1729001760000|2024-10-15 14:16:00|108010.7|107985.7|108006.8|107981.8|108014.6|107989.6|108006.8|107981.8|28
1729001770000|2024-10-15 14:16:10|108006.5|107981.5|107987.9|107962.9|108006.5|107981.5|107986.8|107961.8|39
1729001780000|2024-10-15 14:16:20|107988.4|107963.4|107987.9|107962.9|107989.1|107964.1|107982.4|107957.4|25
1729001790000|2024-10-15 14:16:30|107989.1|107964.1|107998.4|107973.4|108001.4|107976.4|107989.1|107964.1|23
1729001800000|2024-10-15 14:16:40|107998.3|107973.3|107989.6|107964.6|107998.3|107973.3|107985.5|107960.5|23
1729001810000|2024-10-15 14:16:50|107989.5|107964.5|107988.4|107963.4|107989.7|107964.7|107985.6|107960.6|22
1729001820000|2024-10-15 14:17:00|107987.4|107962.4|107985.8|107960.8|107987.4|107962.4|107984.7|107959.7|21
1729001830000|2024-10-15 14:17:10|107986.2|107961.2|107989.9|107964.9|107994.7|107969.7|107984.9|107959.9|34
1729001840000|2024-10-15 14:17:20|107989.1|107964.1|107989.7|107964.7|107991.2|107966.2|107986.3|107961.3|27
1729001850000|2024-10-15 14:17:30|107989.5|107964.5|107988.1|107963.1|107989.6|107964.6|107987.9|107962.9|12
1729001860000|2024-10-15 14:17:40|107987.6|107962.6|107988.3|107963.3|107992.3|107967.3|107987.6|107962.6|19
1729001870000|2024-10-15 14:17:50|107989.6|107964.6|107990.4|107965.4|107990.8|107965.8|107988.7|107963.7|18
1729001880000|2024-10-15 14:18:00|107989.7|107964.7|107987.1|107962.1|107989.7|107964.7|107983.6|107958.6|24
1729001890000|2024-10-15 14:18:10|107987|107962|107982.8|107957.8|107987|107962|107981.1|107956.1|17
1729001900000|2024-10-15 14:18:20|107983|107958|107974|107949|107986.7|107961.7|107973.2|107948.2|26
1729001910000|2024-10-15 14:18:30|107974.9|107949.9|107977.5|107952.5|107977.5|107952.5|107974.8|107949.8|18
1729001920000|2024-10-15 14:18:40|107977.9|107952.9|107975|107950|107978.2|107953.2|107974.6|107949.6|17
1729001930000|2024-10-15 14:18:50|107975.2|107950.2|107977.5|107952.5|107977.6|107952.6|107975.2|107950.2|9
1729001940000|2024-10-15 14:19:00|107976.4|107951.4|107973.7|107948.7|107976.4|107951.4|107973.7|107948.7|13
1729001950000|2024-10-15 14:19:10|107974.4|107949.4|107969.9|107944.9|107974.5|107949.5|107968.7|107943.7|23
1729001960000|2024-10-15 14:19:20|107970.2|107945.2|107948.4|107923.4|107970.9|107945.9|107945.7|107920.7|31
1729001970000|2024-10-15 14:19:30|107948.6|107923.6|107937.8|107912.8|107948.6|107923.6|107934.4|107909.4|33
1729001980000|2024-10-15 14:19:40|107937.5|107912.5|107934.9|107909.9|107941.6|107916.6|107934.9|107909.9|26
1729001990000|2024-10-15 14:19:50|107935.3|107910.3|107927.5|107902.5|107935.8|107910.8|107926.2|107901.2|28
1729002000000|2024-10-15 14:20:00|107929|107904|107933.8|107908.8|107933.8|107908.8|107928.1|107903.1|28
1729002010000|2024-10-15 14:20:10|107933.3|107908.3|107924.8|107899.8|107933.3|107908.3|107924.8|107899.8|24
1729002020000|2024-10-15 14:20:20|107925|107900|107913.6|107888.6|107926.5|107901.5|107913.5|107888.5|15
1729002030000|2024-10-15 14:20:30|107913.4|107888.4|107898.7|107873.7|107916.7|107891.7|107898.7|107873.7|21
1729002040000|2024-10-15 14:20:40|107898.3|107873.3|107897.4|107872.4|107899.2|107874.2|107897.4|107872.4|20
1729002050000|2024-10-15 14:20:50|107897.8|107872.8|107888.7|107863.7|107897.8|107872.8|107888.2|107863.2|25
1729002060000|2024-10-15 14:21:00|107888|107863|107875.4|107850.4|107888.1|107863.1|107874.9|107849.9|32
1729002070000|2024-10-15 14:21:10|107875.2|107850.2|107878.6|107853.6|107885.9|107860.9|107875.2|107850.2|28
1729002080000|2024-10-15 14:21:20|107877.8|107852.8|107875.5|107850.5|107877.8|107852.8|107874.9|107849.9|22
1729002090000|2024-10-15 14:21:30|107876|107851|107880|107855|107880|107855|107874.7|107849.7|27
1729002100000|2024-10-15 14:21:40|107879.6|107854.6|107888|107863|107889.5|107864.5|107879.6|107854.6|21
1729002110000|2024-10-15 14:21:50|107889|107864|107893.9|107868.9|107894.1|107869.1|107888.1|107863.1|26
1729002120000|2024-10-15 14:22:00|107893.6|107868.6|107891.8|107866.8|107893.8|107868.8|107886.4|107861.4|35
1729002130000|2024-10-15 14:22:10|107891.7|107866.7|107901.1|107876.1|107902.5|107877.5|107891.7|107866.7|18
1729002140000|2024-10-15 14:22:20|107901.3|107876.3|107912.4|107887.4|107914.3|107889.3|107901.3|107876.3|25
1729002150000|2024-10-15 14:22:30|107909.4|107884.4|107905.3|107880.3|107909.4|107884.4|107905.3|107880.3|19
1729002160000|2024-10-15 14:22:40|107904.9|107879.9|107906.8|107881.8|107906.9|107881.9|107904.5|107879.5|21
1729002170000|2024-10-15 14:22:50|107907.6|107882.6|107913|107888|107915.4|107890.4|107905.6|107880.6|28
1729002180000|2024-10-15 14:23:00|107914|107889|107947.4|107922.4|107947.4|107922.4|107914|107889|58
1729002190000|2024-10-15 14:23:10|107948.1|107923.1|107942.1|107917.1|107949.7|107924.7|107940.7|107915.7|28
1729002200000|2024-10-15 14:23:20|107942.9|107917.9|107945.4|107920.4|107949.6|107924.6|107938.9|107913.9|38
1729002210000|2024-10-15 14:23:30|107944.9|107919.9|107952.9|107927.9|107955.5|107930.5|107944.7|107919.7|33
1729002220000|2024-10-15 14:23:40|107953.2|107928.2|107952.9|107927.9|107954.1|107929.1|107948.9|107923.9|20
1729002230000|2024-10-15 14:23:50|107954.3|107929.3|107962.4|107937.4|107963.1|107938.1|107954.3|107929.3|29
1729002240000|2024-10-15 14:24:00|107962.1|107937.1|107957.5|107932.5|107965|107940|107957.3|107932.3|30
1729002250000|2024-10-15 14:24:10|107956.8|107931.8|107952.4|107927.4|107963.9|107938.9|107951.4|107926.4|39
1729002260000|2024-10-15 14:24:20|107952|107927|107952.4|107927.4|107955.4|107930.4|107949.8|107924.8|38
1729002270000|2024-10-15 14:24:30|107952.8|107927.8|107958.7|107933.7|107963.3|107938.3|107952.1|107927.1|33
1729002280000|2024-10-15 14:24:40|107958.3|107933.3|107960.6|107935.6|107963.1|107938.1|107958.3|107933.3|39
1729002290000|2024-10-15 14:24:50|107961.5|107936.5|107965.6|107940.6|107968.6|107943.6|107961.5|107936.5|25
1729002300000|2024-10-15 14:25:00|107965.2|107940.2|107965.9|107940.9|107965.9|107940.9|107963.5|107938.5|16
1729002310000|2024-10-15 14:25:10|107966.3|107941.3|107966.4|107941.4|107966.7|107941.7|107961.8|107936.8|19
1729002320000|2024-10-15 14:25:20|107966|107941|107973.3|107948.3|107973.3|107948.3|107959|107934|27
1729002330000|2024-10-15 14:25:30|107983.7|107958.7|108006.7|107981.7|108006.7|107981.7|107983.7|107958.7|26
1729002340000|2024-10-15 14:25:40|108005.8|107980.8|108017|107992|108019.3|107994.3|108005.8|107980.8|21
1729002350000|2024-10-15 14:25:50|108017.5|107992.5|108009.2|107984.2|108017.5|107992.5|108009.2|107984.2|10
1729002360000|2024-10-15 14:26:00|108009.7|107984.7|107998.9|107973.9|108009.7|107984.7|107998.9|107973.9|17
1729002370000|2024-10-15 14:26:10|107998.7|107973.7|108005.4|107980.4|108005.4|107980.4|107998.5|107973.5|15
1729002380000|2024-10-15 14:26:20|108004.5|107979.5|108010.9|107985.9|108010.9|107985.9|108003.9|107978.9|15
1729002390000|2024-10-15 14:26:30|108011.3|107986.3|108008.6|107983.6|108011.5|107986.5|108008.3|107983.3|17
1729002400000|2024-10-15 14:26:40|108009|107984|108010.4|107985.4|108014.4|107989.4|108009|107984|20
1729002410000|2024-10-15 14:26:50|108011.3|107986.3|108007.8|107982.8|108012|107987|108005.3|107980.3|22
1729002420000|2024-10-15 14:27:00|108007|107982|108007.2|107982.2|108007.2|107982.2|108002.9|107977.9|21
1729002430000|2024-10-15 14:27:10|108007.7|107982.7|108010.3|107985.3|108010.3|107985.3|108007.7|107982.7|12
1729002440000|2024-10-15 14:27:20|108010.5|107985.5|108009.9|107984.9|108010.5|107985.5|108009.8|107984.8|6
1729002450000|2024-10-15 14:27:30|108009.7|107984.7|108012.7|107987.7|108015.5|107990.5|108009.5|107984.5|23
1729002460000|2024-10-15 14:27:40|108012.2|107987.2|108008.9|107983.9|108014|107989|108007.3|107982.3|22
1729002470000|2024-10-15 14:27:50|108009.2|107984.2|108006.2|107981.2|108014.4|107989.4|108006.2|107981.2|17
1729002480000|2024-10-15 14:28:00|108005.1|107980.1|108003.1|107978.1|108005.1|107980.1|108003|107978|13
1729002490000|2024-10-15 14:28:10|108003.4|107978.4|108010.4|107985.4|108010.7|107985.7|108002.5|107977.5|27
1729002500000|2024-10-15 14:28:20|108010.7|107985.7|108010.9|107985.9|108011.7|107986.7|108009.2|107984.2|18
1729002510000|2024-10-15 14:28:30|108010|107985|108005.7|107980.7|108010|107985|108005.2|107980.2|19
1729002520000|2024-10-15 14:28:40|108005.9|107980.9|108004.5|107979.5|108006.3|107981.3|107996.3|107971.3|28
1729002530000|2024-10-15 14:28:50|108005|107980|108019.9|107994.9|108028.5|108003.5|108004.4|107979.4|38
1729002540000|2024-10-15 14:29:00|108019.7|107994.7|108024.9|107999.9|108027|108002|108017.5|107992.5|47
1729002550000|2024-10-15 14:29:10|108025.6|108000.6|108031.1|108006.1|108032.5|108007.5|108024.9|107999.9|38
1729002560000|2024-10-15 14:29:20|108031.2|108006.2|108054.8|108029.8|108054.8|108029.8|108030.3|108005.3|25
1729002570000|2024-10-15 14:29:30|108054.3|108029.3|108065.6|108040.6|108072.2|108047.2|108054.3|108029.3|42
1729002580000|2024-10-15 14:29:40|108066.6|108041.6|108055.5|108030.5|108066.7|108041.7|108055.5|108030.5|28
1729002590000|2024-10-15 14:29:50|108055|108030|108058.5|108033.5|108058.5|108033.5|108051.2|108026.2|27
1729002600000|2024-10-15 14:30:00|108058.2|108033.2|108065.3|108040.3|108065.9|108040.9|108058|108033|44
1729002610000|2024-10-15 14:30:10|108064|108039|108085.2|108060.2|108085.2|108060.2|108063.5|108038.5|52
1729002620000|2024-10-15 14:30:20|108085.1|108060.1|108090.2|108065.2|108093.7|108068.7|108085.1|108060.1|21
1729002630000|2024-10-15 14:30:30|108091|108066|108107.7|108082.7|108107.8|108082.8|108091|108066|27
1729002640000|2024-10-15 14:30:40|108107.3|108082.3|108135.4|108110.4|108136.1|108111.1|108106.8|108081.8|47
1729002650000|2024-10-15 14:30:50|108135.5|108110.5|108127.9|108102.9|108145.6|108120.6|108127.7|108102.7|40
1729002660000|2024-10-15 14:31:00|108128|108103|108138.8|108113.8|108143.8|108118.8|108127.2|108102.2|36
1729002670000|2024-10-15 14:31:10|108139|108114|108132|108107|108139.5|108114.5|108131.9|108106.9|30
1729002680000|2024-10-15 14:31:20|108124.7|108099.7|108109.5|108084.5|108124.7|108099.7|108104.7|108079.7|40
1729002690000|2024-10-15 14:31:30|108109.8|108084.8|108105.7|108080.7|108109.8|108084.8|108102.6|108077.6|22
1729002700000|2024-10-15 14:31:40|108106|108081|108110.1|108085.1|108110.1|108085.1|108106|108081|21
1729002710000|2024-10-15 14:31:50|108110.2|108085.2|108112|108087|108113.1|108088.1|108106.4|108081.4|28
1729002720000|2024-10-15 14:32:00|108112.9|108087.9|108122.6|108097.6|108129.2|108104.2|108110.6|108085.6|38
1729002730000|2024-10-15 14:32:10|108121.9|108096.9|108120.9|108095.9|108125.6|108100.6|108117.2|108092.2|35
1729002740000|2024-10-15 14:32:20|108120.4|108095.4|108119.7|108094.7|108120.4|108095.4|108113.3|108088.3|25
1729002750000|2024-10-15 14:32:30|108119.6|108094.6|108129.3|108104.3|108130|108105|108116.8|108091.8|35
1729002760000|2024-10-15 14:32:40|108131.9|108106.9|108142.2|108117.2|108142.2|108117.2|108131.2|108106.2|27
1729002770000|2024-10-15 14:32:50|108142.9|108117.9|108148.5|108123.5|108148.5|108123.5|108140.9|108115.9|21
1729002780000|2024-10-15 14:33:00|108147.6|108122.6|108169.1|108144.1|108174.4|108149.4|108147.3|108122.3|40
1729002790000|2024-10-15 14:33:10|108170.7|108145.7|108174.8|108149.8|108175.7|108150.7|108167.5|108142.5|46
1729002800000|2024-10-15 14:33:20|108175.3|108150.3|108175.6|108150.6|108176.3|108151.3|108173.5|108148.5|29
1729002810000|2024-10-15 14:33:30|108175.7|108150.7|108169.4|108144.4|108175.7|108150.7|108166.9|108141.9|37
1729002820000|2024-10-15 14:33:40|108168.7|108143.7|108172.8|108147.8|108174|108149|108168.7|108143.7|22
1729002830000|2024-10-15 14:33:50|108172.3|108147.3|108173.6|108148.6|108175.5|108150.5|108170.2|108145.2|39
1729002840000|2024-10-15 14:34:00|108174|108149|108170.1|108145.1|108174|108149|108165.1|108140.1|29
1729002850000|2024-10-15 14:34:10|108169.4|108144.4|108176.3|108151.3|108181|108156|108166.7|108141.7|43
1729002860000|2024-10-15 14:34:20|108176|108151|108187|108162|108192.6|108167.6|108176|108151|47
1729002870000|2024-10-15 14:34:30|108186.7|108161.7|108188.3|108163.3|108191.4|108166.4|108183.3|108158.3|33
1729002880000|2024-10-15 14:34:40|108187.9|108162.9|108187.4|108162.4|108190.2|108165.2|108183.6|108158.6|33
1729002890000|2024-10-15 14:34:50|108187.2|108162.2|108181|108156|108190.4|108165.4|108177.4|108152.4|33
1729002900000|2024-10-15 14:35:00|108180.6|108155.6|108179.1|108154.1|108185.5|108160.5|108168.9|108143.9|43
1729002910000|2024-10-15 14:35:10|108180.1|108155.1|108170.1|108145.1|108180.1|108155.1|108167|108142|23
1729002920000|2024-10-15 14:35:20|108175|108150|108175.9|108150.9|108177.3|108152.3|108172.1|108147.1|25
1729002930000|2024-10-15 14:35:30|108176.2|108151.2|108210.5|108185.5|108210.5|108185.5|108171.9|108146.9|42
1729002940000|2024-10-15 14:35:40|108210.6|108185.6|108209.2|108184.2|108210.8|108185.8|108193.5|108168.5|45
1729002950000|2024-10-15 14:35:50|108209.7|108184.7|108227.8|108202.8|108227.8|108202.8|108208.7|108183.7|28
1729002960000|2024-10-15 14:36:00|108227|108202|108222.5|108197.5|108233.6|108208.6|108222.5|108197.5|53
1729002970000|2024-10-15 14:36:10|108224.3|108199.3|108230.8|108205.8|108231.8|108206.8|108223.1|108198.1|46
1729002980000|2024-10-15 14:36:20|108231.8|108206.8|108229.4|108204.4|108238.3|108213.3|108228.8|108203.8|48
1729002990000|2024-10-15 14:36:30|108229.3|108204.3|108224|108199|108230.8|108205.8|108221.3|108196.3|39
1729003000000|2024-10-15 14:36:40|108223.5|108198.5|108222.5|108197.5|108231.4|108206.4|108222.2|108197.2|33
1729003010000|2024-10-15 14:36:50|108222.2|108197.2|108227.2|108202.2|108231.7|108206.7|108221|108196|29
1729003020000|2024-10-15 14:37:00|108226.8|108201.8|108227.4|108202.4|108227.4|108202.4|108222.1|108197.1|34
1729003030000|2024-10-15 14:37:10|108227.6|108202.6|108225.3|108200.3|108227.6|108202.6|108218.4|108193.4|31
1729003040000|2024-10-15 14:37:20|108226.1|108201.1|108236.8|108211.8|108241.6|108216.6|108226.1|108201.1|46
1729003050000|2024-10-15 14:37:30|108236.6|108211.6|108245.1|108220.1|108246|108221|108236.6|108211.6|34
1729003060000|2024-10-15 14:37:40|108244.8|108219.8|108235.7|108210.7|108245.5|108220.5|108232.1|108207.1|27
1729003070000|2024-10-15 14:37:50|108236.5|108211.5|108231.7|108206.7|108240|108215|108231.7|108206.7|34
1729003080000|2024-10-15 14:38:00|108231.6|108206.6|108198.8|108173.8|108237.3|108212.3|108198.8|108173.8|46
1729003090000|2024-10-15 14:38:10|108199.4|108174.4|108193|108168|108201.4|108176.4|108191.6|108166.6|35
1729003100000|2024-10-15 14:38:20|108193.3|108168.3|108179.7|108154.7|108194.9|108169.9|108179.7|108154.7|28
1729003110000|2024-10-15 14:38:30|108180.2|108155.2|108186.2|108161.2|108186.9|108161.9|108180.2|108155.2|24
1729003120000|2024-10-15 14:38:40|108186.3|108161.3|108207.4|108182.4|108207.4|108182.4|108186.3|108161.3|29
1729003130000|2024-10-15 14:38:50|108208|108183|108201.4|108176.4|108208.1|108183.1|108199.4|108174.4|38
1729003140000|2024-10-15 14:39:00|108201.6|108176.6|108202.2|108177.2|108203.5|108178.5|108198.9|108173.9|25
1729003150000|2024-10-15 14:39:10|108203.4|108178.4|108200.5|108175.5|108206.5|108181.5|108200.5|108175.5|28
1729003160000|2024-10-15 14:39:20|108200.2|108175.2|108204.2|108179.2|108205.6|108180.6|108200|108175|23
1729003170000|2024-10-15 14:39:30|108204.6|108179.6|108208.8|108183.8|108210.3|108185.3|108204.6|108179.6|29
1729003180000|2024-10-15 14:39:40|108209.1|108184.1|108204.6|108179.6|108210.2|108185.2|108204.5|108179.5|20
1729003190000|2024-10-15 14:39:50|108204.1|108179.1|108199.9|108174.9|108204.2|108179.2|108199.8|108174.8|26
1729003200000|2024-10-15 14:40:00|108200.3|108175.3|108215.2|108190.2|108215.2|108190.2|108200|108175|26
1729003210000|2024-10-15 14:40:10|108215.7|108190.7|108203.3|108178.3|108216|108191|108203.2|108178.2|23
1729003220000|2024-10-15 14:40:20|108202.2|108177.2|108224.2|108199.2|108224.2|108199.2|108202.2|108177.2|30
1729003230000|2024-10-15 14:40:30|108223.8|108198.8|108234.7|108209.7|108235.1|108210.1|108223.8|108198.8|31
1729003240000|2024-10-15 14:40:40|108234.8|108209.8|108236.7|108211.7|108241.7|108216.7|108234.8|108209.8|33
1729003250000|2024-10-15 14:40:50|108236|108211|108231|108206|108236|108211|108231|108206|21
1729003260000|2024-10-15 14:41:00|108231.4|108206.4|108235.9|108210.9|108236.3|108211.3|108231.4|108206.4|20
1729003270000|2024-10-15 14:41:10|108235.8|108210.8|108252|108227|108257|108232|108235.8|108210.8|33
1729003280000|2024-10-15 14:41:20|108251.5|108226.5|108241.5|108216.5|108251.5|108226.5|108235.1|108210.1|30
1729003290000|2024-10-15 14:41:30|108240.4|108215.4|108237.9|108212.9|108240.6|108215.6|108232.4|108207.4|26
1729003300000|2024-10-15 14:41:40|108238.4|108213.4|108234.1|108209.1|108239.9|108214.9|108232.1|108207.1|34
1729003310000|2024-10-15 14:41:50|108234.2|108209.2|108231.2|108206.2|108234.2|108209.2|108230.3|108205.3|23
1729003320000|2024-10-15 14:42:00|108231.6|108206.6|108230.5|108205.5|108235|108210|108229.4|108204.4|25
1729003330000|2024-10-15 14:42:10|108230.7|108205.7|108212.4|108187.4|108230.8|108205.8|108212.3|108187.3|24
1729003340000|2024-10-15 14:42:20|108212.3|108187.3|108200.3|108175.3|108213.3|108188.3|108199.2|108174.2|30
1729003350000|2024-10-15 14:42:30|108200.2|108175.2|108199.7|108174.7|108207.2|108182.2|108197.9|108172.9|33
1729003360000|2024-10-15 14:42:40|108200|108175|108194.8|108169.8|108201.5|108176.5|108194.5|108169.5|23
1729003370000|2024-10-15 14:42:50|108194.6|108169.6|108181|108156|108194.6|108169.6|108178.8|108153.8|34
1729003380000|2024-10-15 14:43:00|108181.4|108156.4|108174.2|108149.2|108181.6|108156.6|108170.9|108145.9|31
1729003390000|2024-10-15 14:43:10|108174.4|108149.4|108184.6|108159.6|108185|108160|108174.4|108149.4|23
1729003400000|2024-10-15 14:43:20|108184.7|108159.7|108181.7|108156.7|108184.7|108159.7|108181.7|108156.7|22
1729003410000|2024-10-15 14:43:30|108182.2|108157.2|108185.5|108160.5|108185.5|108160.5|108178.3|108153.3|21
1729003420000|2024-10-15 14:43:40|108185.9|108160.9|108176.8|108151.8|108188.1|108163.1|108176.8|108151.8|26
1729003430000|2024-10-15 14:43:50|108176.6|108151.6|108181.8|108156.8|108182.8|108157.8|108176|108151|20
1729003440000|2024-10-15 14:44:00|108181.6|108156.6|108180.2|108155.2|108181.9|108156.9|108171.3|108146.3|31
1729003450000|2024-10-15 14:44:10|108179.7|108154.7|108184.1|108159.1|108185.5|108160.5|108178.4|108153.4|39
1729003460000|2024-10-15 14:44:20|108181.1|108156.1|108185.5|108160.5|108185.5|108160.5|108176.4|108151.4|35
1729003470000|2024-10-15 14:44:30|108185.8|108160.8|108189.4|108164.4|108189.4|108164.4|108185.8|108160.8|14
1729003480000|2024-10-15 14:44:40|108189.5|108164.5|108203.4|108178.4|108207.8|108182.8|108189.5|108164.5|35
1729003490000|2024-10-15 14:44:50|108203|108178|108201.2|108176.2|108203.9|108178.9|108197.8|108172.8|37
1729003500000|2024-10-15 14:45:00|108201.9|108176.9|108228.9|108203.9|108228.9|108203.9|108200.5|108175.5|35
1729003510000|2024-10-15 14:45:10|108229.2|108204.2|108228.2|108203.2|108230.6|108205.6|108227.3|108202.3|16
1729003520000|2024-10-15 14:45:20|108227.6|108202.6|108230|108205|108230|108205|108225.5|108200.5|32
1729003530000|2024-10-15 14:45:30|108229.5|108204.5|108247|108222|108247.5|108222.5|108229.5|108204.5|24
1729003540000|2024-10-15 14:45:40|108247.9|108222.9|108233.4|108208.4|108247.9|108222.9|108232|108207|32
1729003550000|2024-10-15 14:45:50|108232.9|108207.9|108234.5|108209.5|108236|108211|108231.5|108206.5|29
1729003560000|2024-10-15 14:46:00|108235.3|108210.3|108229.5|108204.5|108235.5|108210.5|108226.4|108201.4|28
1729003570000|2024-10-15 14:46:10|108229.9|108204.9|108239.1|108214.1|108239.2|108214.2|108229.9|108204.9|18
1729003580000|2024-10-15 14:46:20|108239.7|108214.7|108241.7|108216.7|108243.5|108218.5|108239.7|108214.7|20
1729003590000|2024-10-15 14:46:30|108241.1|108216.1|108237.7|108212.7|108241.1|108216.1|108235.8|108210.8|23
1729003600000|2024-10-15 14:46:40|108237.2|108212.2|108241.3|108216.3|108244.7|108219.7|108237.2|108212.2|25
1729003610000|2024-10-15 14:46:50|108241.6|108216.6|108227.1|108202.1|108241.9|108216.9|108227.1|108202.1|38
1729003620000|2024-10-15 14:47:00|108227.7|108202.7|108227.9|108202.9|108229.4|108204.4|108216.5|108191.5|35
1729003630000|2024-10-15 14:47:10|108227.8|108202.8|108224.1|108199.1|108227.8|108202.8|108223|108198|22
1729003640000|2024-10-15 14:47:20|108223.7|108198.7|108211|108186|108223.7|108198.7|108210.7|108185.7|26
1729003650000|2024-10-15 14:47:30|108211.4|108186.4|108200.9|108175.9|108211.6|108186.6|108200.9|108175.9|35
1729003660000|2024-10-15 14:47:40|108200.2|108175.2|108178.3|108153.3|108200.5|108175.5|108178|108153|38
1729003670000|2024-10-15 14:47:50|108178.7|108153.7|108159.2|108134.2|108179.2|108154.2|108158.8|108133.8|34
1729003680000|2024-10-15 14:48:00|108158.4|108133.4|108150.2|108125.2|108159|108134|108147.6|108122.6|35
1729003690000|2024-10-15 14:48:10|108149.4|108124.4|108140.5|108115.5|108149.8|108124.8|108140.4|108115.4|37
1729003700000|2024-10-15 14:48:20|108140|108115|108147.5|108122.5|108155.4|108130.4|108139.4|108114.4|36
1729003710000|2024-10-15 14:48:30|108148.2|108123.2|108154.3|108129.3|108156|108131|108147.8|108122.8|29
1729003720000|2024-10-15 14:48:40|108154.9|108129.9|108158.1|108133.1|108160.8|108135.8|108154.6|108129.6|17
1729003730000|2024-10-15 14:48:50|108158.4|108133.4|108161.1|108136.1|108161.7|108136.7|108157.9|108132.9|27
1729003740000|2024-10-15 14:49:00|108160.1|108135.1|108162.2|108137.2|108163.2|108138.2|108159.1|108134.1|31
1729003750000|2024-10-15 14:49:10|108162|108137|108173.5|108148.5|108173.8|108148.8|108156.8|108131.8|40
1729003760000|2024-10-15 14:49:20|108174.7|108149.7|108180.9|108155.9|108184.1|108159.1|108174.7|108149.7|30
1729003770000|2024-10-15 14:49:30|108181.5|108156.5|108180.3|108155.3|108182.9|108157.9|108177.3|108152.3|23
1729003780000|2024-10-15 14:49:40|108179.9|108154.9|108177.8|108152.8|108181.1|108156.1|108177.3|108152.3|21
1729003790000|2024-10-15 14:49:50|108178.5|108153.5|108169.7|108144.7|108184|108159|108166.9|108141.9|30
1729003800000|2024-10-15 14:50:00|108171|108146|108178|108153|108183.3|108158.3|108171|108146|31
1729003810000|2024-10-15 14:50:10|108177.5|108152.5|108177.7|108152.7|108179.8|108154.8|108176|108151|38
1729003820000|2024-10-15 14:50:20|108178.7|108153.7|108196.8|108171.8|108196.9|108171.9|108177|108152|39
1729003830000|2024-10-15 14:50:30|108197.5|108172.5|108203.6|108178.6|108211.9|108186.9|108197.5|108172.5|31
1729003840000|2024-10-15 14:50:40|108203.4|108178.4|108200.1|108175.1|108204.4|108179.4|108196.5|108171.5|25
1729003850000|2024-10-15 14:50:50|108200.6|108175.6|108198.8|108173.8|108201.1|108176.1|108195.8|108170.8|28
1729003860000|2024-10-15 14:51:00|108198.1|108173.1|108189|108164|108201.5|108176.5|108187.1|108162.1|34
1729003870000|2024-10-15 14:51:10|108188.9|108163.9|108198.7|108173.7|108200.9|108175.9|108188.9|108163.9|32
1729003880000|2024-10-15 14:51:20|108199.4|108174.4|108195.7|108170.7|108202.2|108177.2|108194.1|108169.1|30
1729003890000|2024-10-15 14:51:30|108195.4|108170.4|108175.5|108150.5|108196.3|108171.3|108175.5|108150.5|26
1729003900000|2024-10-15 14:51:40|108174.3|108149.3|108177.6|108152.6|108178.8|108153.8|108166.2|108141.2|28
1729003910000|2024-10-15 14:51:50|108176.9|108151.9|108172.1|108147.1|108176.9|108151.9|108172.1|108147.1|20
1729003920000|2024-10-15 14:52:00|108171.6|108146.6|108160.7|108135.7|108171.8|108146.8|108160.7|108135.7|34
1729003930000|2024-10-15 14:52:10|108159.9|108134.9|108155.2|108130.2|108160.9|108135.9|108155.2|108130.2|35
1729003940000|2024-10-15 14:52:20|108156.4|108131.4|108164.3|108139.3|108167.9|108142.9|108156.4|108131.4|29
1729003950000|2024-10-15 14:52:30|108164.7|108139.7|108145.8|108120.8|108164.7|108139.7|108145.3|108120.3|34
1729003960000|2024-10-15 14:52:40|108145.5|108120.5|108130.7|108105.7|108145.6|108120.6|108130.7|108105.7|32
1729003970000|2024-10-15 14:52:50|108130.3|108105.3|108119.9|108094.9|108130.3|108105.3|108118.6|108093.6|29
1729003980000|2024-10-15 14:53:00|108121.2|108096.2|108100.5|108075.5|108121.9|108096.9|108097.7|108072.7|35
1729003990000|2024-10-15 14:53:10|108100.9|108075.9|108080.9|108055.9|108100.9|108075.9|108080.9|108055.9|38
1729004000000|2024-10-15 14:53:20|108080.3|108055.3|108066.3|108041.3|108080.3|108055.3|108065.6|108040.6|38
1729004010000|2024-10-15 14:53:30|108066.6|108041.6|108039.8|108014.8|108068.4|108043.4|108039.8|108014.8|36
1729004020000|2024-10-15 14:53:40|108039|108014|108050.1|108025.1|108052.1|108027.1|108039|108014|34
1729004030000|2024-10-15 14:53:50|108049.8|108024.8|108045|108020|108049.8|108024.8|108040.2|108015.2|31
1729004040000|2024-10-15 14:54:00|108045.7|108020.7|108044.7|108019.7|108056.4|108031.4|108044.7|108019.7|40
1729004050000|2024-10-15 14:54:10|108044.6|108019.6|108061.9|108036.9|108061.9|108036.9|108044.6|108019.6|43
1729004060000|2024-10-15 14:54:20|108059.8|108034.8|108049.8|108024.8|108060.3|108035.3|108049.6|108024.6|38
1729004070000|2024-10-15 14:54:30|108049.6|108024.6|108034.3|108009.3|108052.4|108027.4|108034.3|108009.3|45
1729004080000|2024-10-15 14:54:40|108036|108011|108030.6|108005.6|108036|108011|108028.7|108003.7|30
1729004090000|2024-10-15 14:54:50|108029.9|108004.9|108029.6|108004.6|108035.7|108010.7|108026.4|108001.4|51
1729004100000|2024-10-15 14:55:00|108029.4|108004.4|108035.8|108010.8|108037.3|108012.3|108029.3|108004.3|37
1729004110000|2024-10-15 14:55:10|108036|108011|108055.9|108030.9|108057|108032|108035.2|108010.2|23
1729004120000|2024-10-15 14:55:20|108056.1|108031.1|108054|108029|108056.1|108031.1|108051.1|108026.1|31
1729004130000|2024-10-15 14:55:30|108054.7|108029.7|108055.2|108030.2|108059|108034|108053.4|108028.4|35
1729004140000|2024-10-15 14:55:40|108056|108031|108041.5|108016.5|108061.1|108036.1|108041|108016|38
1729004150000|2024-10-15 14:55:50|108041.4|108016.4|108042.2|108017.2|108044.6|108019.6|108035.7|108010.7|33
1729004160000|2024-10-15 14:56:00|108042|108017|108043.1|108018.1|108048.5|108023.5|108040.6|108015.6|30
1729004170000|2024-10-15 14:56:10|108043.9|108018.9|108051.7|108026.7|108051.7|108026.7|108043.9|108018.9|32
1729004180000|2024-10-15 14:56:20|108051|108026|108052.7|108027.7|108056.4|108031.4|108050.6|108025.6|30
1729004190000|2024-10-15 14:56:30|108052.3|108027.3|108051|108026|108057.2|108032.2|108051|108026|30
1729004200000|2024-10-15 14:56:40|108050.1|108025.1|108062.7|108037.7|108062.7|108037.7|108049.3|108024.3|37
1729004210000|2024-10-15 14:56:50|108063.5|108038.5|108055.1|108030.1|108067.5|108042.5|108054.5|108029.5|34
1729004220000|2024-10-15 14:57:00|108054.9|108029.9|108051.7|108026.7|108055.1|108030.1|108051.7|108026.7|30
1729004230000|2024-10-15 14:57:10|108051.2|108026.2|108057.5|108032.5|108061.5|108036.5|108050.6|108025.6|39
1729004240000|2024-10-15 14:57:20|108058.8|108033.8|108046|108021|108061.5|108036.5|108038.3|108013.3|42
1729004250000|2024-10-15 14:57:30|108045.5|108020.5|108042.9|108017.9|108046.2|108021.2|108034.5|108009.5|35
1729004260000|2024-10-15 14:57:40|108043.7|108018.7|108037.4|108012.4|108047.4|108022.4|108037|108012|26
1729004270000|2024-10-15 14:57:50|108038.6|108013.6|108043.3|108018.3|108046.1|108021.1|108038.6|108013.6|37
1729004280000|2024-10-15 14:58:00|108043.9|108018.9|108059.9|108034.9|108067.7|108042.7|108043.4|108018.4|46
1729004290000|2024-10-15 14:58:10|108059|108034|108061.5|108036.5|108061.5|108036.5|108051.7|108026.7|47
1729004300000|2024-10-15 14:58:20|108060.5|108035.5|108063.5|108038.5|108063.7|108038.7|108059.3|108034.3|36
1729004310000|2024-10-15 14:58:30|108064|108039|108063.5|108038.5|108067.8|108042.8|108063|108038|48
1729004320000|2024-10-15 14:58:40|108064.2|108039.2|108074.3|108049.3|108075.9|108050.9|108063.9|108038.9|36
1729004330000|2024-10-15 14:58:50|108074.7|108049.7|108071.8|108046.8|108081.9|108056.9|108071.8|108046.8|43
1729004340000|2024-10-15 14:59:00|108072.6|108047.6|108072.1|108047.1|108076.9|108051.9|108070.7|108045.7|44
1729004350000|2024-10-15 14:59:10|108072.2|108047.2|108086.6|108061.6|108092.5|108067.5|108071.1|108046.1|34
1729004360000|2024-10-15 14:59:20|108086.7|108061.7|108091.7|108066.7|108092.2|108067.2|108086.7|108061.7|17
1729004370000|2024-10-15 14:59:30|108091.6|108066.6|108060.2|108035.2|108091.7|108066.7|108060.2|108035.2|44
1729004380000|2024-10-15 14:59:40|108059.5|108034.5|108065.1|108040.1|108065.1|108040.1|108058.2|108033.2|23
1729004390000|2024-10-15 14:59:50|108065.2|108040.2|108081.5|108056.5|108085.1|108060.1|108065.2|108040.2|32
1729004400000|2024-10-15 15:00:00|108081.1|108056.1|108068|108043|108085.5|108060.5|108064.9|108039.9|41
1729004410000|2024-10-15 15:00:10|108068.3|108043.3|108060|108035|108071.4|108046.4|108060|108035|48
1729004420000|2024-10-15 15:00:20|108059.7|108034.7|108058.7|108033.7|108069.1|108044.1|108058.7|108033.7|42
1729004430000|2024-10-15 15:00:30|108060.5|108035.5|108058.4|108033.4|108077.8|108052.8|108056.5|108031.5|50
1729004440000|2024-10-15 15:00:40|108060.1|108035.1|108062.8|108037.8|108072|108047|108060.1|108035.1|38
1729004450000|2024-10-15 15:00:50|108062.9|108037.9|108066.8|108041.8|108070.3|108045.3|108062.2|108037.2|30
1729004460000|2024-10-15 15:01:00|108067.6|108042.6|108072.1|108047.1|108076.5|108051.5|108065.5|108040.5|48
1729004470000|2024-10-15 15:01:10|108072.2|108047.2|108066.7|108041.7|108083|108058|108066.1|108041.1|47
1729004480000|2024-10-15 15:01:20|108066.1|108041.1|108055.5|108030.5|108066.1|108041.1|108053.7|108028.7|37
1729004490000|2024-10-15 15:01:30|108053.8|108028.8|108060.8|108035.8|108063.3|108038.3|108052.9|108027.9|35
1729004500000|2024-10-15 15:01:40|108061.3|108036.3|108062.8|108037.8|108066.5|108041.5|108060|108035|30
1729004510000|2024-10-15 15:01:50|108064.8|108039.8|108061.6|108036.6|108066.9|108041.9|108054.2|108029.2|47
1729004520000|2024-10-15 15:02:00|108061.3|108036.3|108049.6|108024.6|108061.6|108036.6|108047|108022|44
1729004530000|2024-10-15 15:02:10|108049|108024|108051.5|108026.5|108053.5|108028.5|108046.6|108021.6|41
1729004540000|2024-10-15 15:02:20|108051.2|108026.2|108049.5|108024.5|108053|108028|108047.5|108022.5|34
1729004550000|2024-10-15 15:02:30|108048.8|108023.8|108036.6|108011.6|108050.8|108025.8|108036.3|108011.3|31
1729004560000|2024-10-15 15:02:40|108038.1|108013.1|108045.3|108020.3|108045.3|108020.3|108037.9|108012.9|28
1729004570000|2024-10-15 15:02:50|108045.6|108020.6|108068.3|108043.3|108070.3|108045.3|108043.6|108018.6|43
1729004580000|2024-10-15 15:03:00|108068.9|108043.9|108067|108042|108072|108047|108063|108038|39
1729004590000|2024-10-15 15:03:10|108066.6|108041.6|108077.2|108052.2|108077.2|108052.2|108062.3|108037.3|40
1729004600000|2024-10-15 15:03:20|108081.1|108056.1|108090.9|108065.9|108094.2|108069.2|108081.1|108056.1|37
1729004610000|2024-10-15 15:03:30|108091.5|108066.5|108091.3|108066.3|108093.8|108068.8|108090.6|108065.6|28
1729004620000|2024-10-15 15:03:40|108091.6|108066.6|108081|108056|108092.3|108067.3|108081|108056|29
1729004630000|2024-10-15 15:03:50|108080.6|108055.6|108091.2|108066.2|108092|108067|108080.2|108055.2|31
1729004640000|2024-10-15 15:04:00|108091.7|108066.7|108088.7|108063.7|108092.7|108067.7|108087.9|108062.9|26
1729004650000|2024-10-15 15:04:10|108089.2|108064.2|108088.6|108063.6|108091|108066|108088.6|108063.6|25
1729004660000|2024-10-15 15:04:20|108088.7|108063.7|108077.1|108052.1|108088.7|108063.7|108077|108052|34
1729004670000|2024-10-15 15:04:30|108076.7|108051.7|108092.4|108067.4|108093.2|108068.2|108076.7|108051.7|33
1729004680000|2024-10-15 15:04:40|108092.5|108067.5|108094|108069|108094|108069|108090.8|108065.8|19
1729004690000|2024-10-15 15:04:50|108093.5|108068.5|108105.8|108080.8|108107.3|108082.3|108093.5|108068.5|29
1729004700000|2024-10-15 15:05:00|108105.4|108080.4|108132|108107|108132|108107|108098.3|108073.3|32
1729004710000|2024-10-15 15:05:10|108131.3|108106.3|108139.3|108114.3|108139.3|108114.3|108130.3|108105.3|39
1729004720000|2024-10-15 15:05:20|108138.7|108113.7|108138.3|108113.3|108139.7|108114.7|108137.1|108112.1|21
1729004730000|2024-10-15 15:05:30|108138.9|108113.9|108147.5|108122.5|108148|108123|108138.3|108113.3|25
1729004740000|2024-10-15 15:05:40|108146.9|108121.9|108137.8|108112.8|108150.1|108125.1|108137.8|108112.8|33
1729004750000|2024-10-15 15:05:50|108138.3|108113.3|108134.4|108109.4|108140.9|108115.9|108134.4|108109.4|33
1729004760000|2024-10-15 15:06:00|108134.7|108109.7|108157.1|108132.1|108162.6|108137.6|108134.7|108109.7|37
1729004770000|2024-10-15 15:06:10|108157.9|108132.9|108173.3|108148.3|108173.3|108148.3|108153.9|108128.9|32
1729004780000|2024-10-15 15:06:20|108173.2|108148.2|108169|108144|108178.3|108153.3|108164.4|108139.4|41
1729004790000|2024-10-15 15:06:30|108169.1|108144.1|108176.2|108151.2|108179.6|108154.6|108169.1|108144.1|46
1729004800000|2024-10-15 15:06:40|108174.8|108149.8|108177.9|108152.9|108179.5|108154.5|108174.2|108149.2|26
1729004810000|2024-10-15 15:06:50|108177.5|108152.5|108175|108150|108179.3|108154.3|108172.6|108147.6|30
1729004820000|2024-10-15 15:07:00|108174.7|108149.7|108175.1|108150.1|108177.8|108152.8|108171.7|108146.7|32
1729004830000|2024-10-15 15:07:10|108177.1|108152.1|108184.3|108159.3|108184.5|108159.5|108177.1|108152.1|32
1729004840000|2024-10-15 15:07:20|108184.6|108159.6|108186.5|108161.5|108190.1|108165.1|108182.9|108157.9|20
1729004850000|2024-10-15 15:07:30|108186.8|108161.8|108176.9|108151.9|108186.9|108161.9|108175.9|108150.9|16
1729004860000|2024-10-15 15:07:40|108176.8|108151.8|108180.9|108155.9|108181|108156|108176.7|108151.7|13
1729004870000|2024-10-15 15:07:50|108180.6|108155.6|108179.4|108154.4|108180.6|108155.6|108175.5|108150.5|16
1729004880000|2024-10-15 15:08:00|108180.5|108155.5|108187.2|108162.2|108187.5|108162.5|108180.4|108155.4|15
1729004890000|2024-10-15 15:08:10|108187.9|108162.9|108189.7|108164.7|108192.4|108167.4|108187.7|108162.7|37
1729004900000|2024-10-15 15:08:20|108189|108164|108168.9|108143.9|108189|108164|108168.9|108143.9|35
1729004910000|2024-10-15 15:08:30|108168.6|108143.6|108162.6|108137.6|108168.6|108143.6|108162.6|108137.6|17
1729004920000|2024-10-15 15:08:40|108162.3|108137.3|108159|108134|108162.3|108137.3|108159|108134|12
1729004930000|2024-10-15 15:08:50|108158.8|108133.8|108162.1|108137.1|108162.1|108137.1|108157.3|108132.3|17
1729004940000|2024-10-15 15:09:00|108162.8|108137.8|108171|108146|108174.7|108149.7|108162.7|108137.7|36
1729004950000|2024-10-15 15:09:10|108170.7|108145.7|108170.2|108145.2|108170.7|108145.7|108169.2|108144.2|20
1729004960000|2024-10-15 15:09:20|108170.5|108145.5|108178.2|108153.2|108179.1|108154.1|108170|108145|19
1729004970000|2024-10-15 15:09:30|108178.5|108153.5|108180.6|108155.6|108182.1|108157.1|108178.4|108153.4|31
1729004980000|2024-10-15 15:09:40|108180.1|108155.1|108180.6|108155.6|108183.1|108158.1|108180.1|108155.1|23
1729004990000|2024-10-15 15:09:50|108180.4|108155.4|108179.2|108154.2|108181.1|108156.1|108178.2|108153.2|18
1729005000000|2024-10-15 15:10:00|108177.2|108152.2|108183.7|108158.7|108183.8|108158.8|108177.1|108152.1|18
1729005010000|2024-10-15 15:10:10|108184.1|108159.1|108199.2|108174.2|108199.2|108174.2|108182.7|108157.7|29
1729005020000|2024-10-15 15:10:20|108199.5|108174.5|108206.8|108181.8|108209.4|108184.4|108199.5|108174.5|24
1729005030000|2024-10-15 15:10:30|108206.7|108181.7|108205|108180|108206.7|108181.7|108203.1|108178.1|13
1729005040000|2024-10-15 15:10:40|108204.2|108179.2|108203.6|108178.6|108204.2|108179.2|108200.5|108175.5|19
1729005050000|2024-10-15 15:10:50|108203.4|108178.4|108198.4|108173.4|108204.3|108179.3|108198.4|108173.4|14
1729005060000|2024-10-15 15:11:00|108198|108173|108200|108175|108200.2|108175.2|108197.9|108172.9|13
1729005070000|2024-10-15 15:11:10|108200.1|108175.1|108201.7|108176.7|108201.7|108176.7|108198.7|108173.7|9
1729005080000|2024-10-15 15:11:20|108202.2|108177.2|108202.2|108177.2|108203|108178|108202.2|108177.2|14
1729005090000|2024-10-15 15:11:30|108202.4|108177.4|108202.5|108177.5|108202.6|108177.6|108202.4|108177.4|4
1729005100000|2024-10-15 15:11:40|108202.3|108177.3|108219|108194|108221|108196|108202.3|108177.3|23
1729005110000|2024-10-15 15:11:50|108219.4|108194.4|108220.8|108195.8|108220.8|108195.8|108219.2|108194.2|14
1729005120000|2024-10-15 15:12:00|108221.1|108196.1|108218.1|108193.1|108223.8|108198.8|108218.1|108193.1|22
1729005130000|2024-10-15 15:12:10|108217.7|108192.7|108213.5|108188.5|108218.3|108193.3|108212.6|108187.6|23
1729005140000|2024-10-15 15:12:20|108213.6|108188.6|108213.8|108188.8|108213.8|108188.8|108211.2|108186.2|13
1729005150000|2024-10-15 15:12:30|108213.5|108188.5|108224.1|108199.1|108224.2|108199.2|108212.3|108187.3|24
1729005160000|2024-10-15 15:12:40|108223.3|108198.3|108235.6|108210.6|108236.2|108211.2|108222.1|108197.1|27
1729005170000|2024-10-15 15:12:50|108234.7|108209.7|108219.8|108194.8|108234.7|108209.7|108219.4|108194.4|28
1729005180000|2024-10-15 15:13:00|108219.5|108194.5|108217|108192|108220.4|108195.4|108215.4|108190.4|21
1729005190000|2024-10-15 15:13:10|108218|108193|108223|108198|108223|108198|108218|108193|12
1729005200000|2024-10-15 15:13:20|108223.4|108198.4|108201.9|108176.9|108223.4|108198.4|108201|108176|35
1729005210000|2024-10-15 15:13:30|108201.7|108176.7|108203.6|108178.6|108203.9|108178.9|108201.4|108176.4|15
1729005220000|2024-10-15 15:13:40|108204|108179|108208.2|108183.2|108208.2|108183.2|108203.7|108178.7|13
1729005230000|2024-10-15 15:13:50|108208.6|108183.6|108208.8|108183.8|108211|108186|108208.6|108183.6|21
1729005240000|2024-10-15 15:14:00|108208.6|108183.6|108202.8|108177.8|108208.8|108183.8|108198.7|108173.7|33
1729005250000|2024-10-15 15:14:10|108202.5|108177.5|108181.3|108156.3|108202.5|108177.5|108181.3|108156.3|44
1729005260000|2024-10-15 15:14:20|108181.1|108156.1|108180.5|108155.5|108182.6|108157.6|108179.1|108154.1|24
1729005270000|2024-10-15 15:14:30|108180.8|108155.8|108176.9|108151.9|108180.8|108155.8|108176|108151|26
1729005280000|2024-10-15 15:14:40|108177.1|108152.1|108171.9|108146.9|108178.1|108153.1|108171.8|108146.8|29
1729005290000|2024-10-15 15:14:50|108171.6|108146.6|108163.1|108138.1|108172|108147|108163.1|108138.1|27
1729005300000|2024-10-15 15:15:00|108163.9|108138.9|108181.9|108156.9|108182|108157|108163.9|108138.9|41
1729005310000|2024-10-15 15:15:10|108182.3|108157.3|108180.2|108155.2|108182.5|108157.5|108178.7|108153.7|22
1729005320000|2024-10-15 15:15:20|108179.6|108154.6|108170.5|108145.5|108181.1|108156.1|108170.5|108145.5|27
1729005330000|2024-10-15 15:15:30|108170|108145|108175|108150|108175|108150|108163.6|108138.6|35
1729005340000|2024-10-15 15:15:40|108174.7|108149.7|108176.5|108151.5|108180.4|108155.4|108174.7|108149.7|31
1729005350000|2024-10-15 15:15:50|108176.2|108151.2|108182|108157|108185.1|108160.1|108176.2|108151.2|33
1729005360000|2024-10-15 15:16:00|108182.4|108157.4|108187.8|108162.8|108190.1|108165.1|108181.9|108156.9|38
1729005370000|2024-10-15 15:16:10|108188.8|108163.8|108182.8|108157.8|108195.1|108170.1|108182.6|108157.6|30
1729005380000|2024-10-15 15:16:20|108183.6|108158.6|108180.6|108155.6|108183.6|108158.6|108180.2|108155.2|13
1729005390000|2024-10-15 15:16:30|108179.8|108154.8|108180.6|108155.6|108182.1|108157.1|108173.7|108148.7|35
1729005400000|2024-10-15 15:16:40|108181.5|108156.5|108176.7|108151.7|108181.6|108156.6|108176.3|108151.3|24
1729005410000|2024-10-15 15:16:50|108176.4|108151.4|108178.1|108153.1|108179.4|108154.4|108174.6|108149.6|19
1729005420000|2024-10-15 15:17:00|108178.2|108153.2|108173.1|108148.1|108186.4|108161.4|108171.6|108146.6|40
1729005430000|2024-10-15 15:17:10|108173.3|108148.3|108169.8|108144.8|108173.9|108148.9|108169.1|108144.1|19
1729005440000|2024-10-15 15:17:20|108169.7|108144.7|108171.5|108146.5|108173.8|108148.8|108169.1|108144.1|22
1729005450000|2024-10-15 15:17:30|108171.3|108146.3|108174.9|108149.9|108176.7|108151.7|108171.3|108146.3|22
1729005460000|2024-10-15 15:17:40|108175.5|108150.5|108171.3|108146.3|108177|108152|108171.3|108146.3|27
1729005470000|2024-10-15 15:17:50|108171.6|108146.6|108175.9|108150.9|108177.5|108152.5|108171.6|108146.6|17
1729005480000|2024-10-15 15:18:00|108176.7|108151.7|108159.1|108134.1|108176.7|108151.7|108158.8|108133.8|28
1729005490000|2024-10-15 15:18:10|108159|108134|108157.7|108132.7|108159.2|108134.2|108156.1|108131.1|13
1729005500000|2024-10-15 15:18:20|108158|108133|108172.3|108147.3|108172.4|108147.4|108158|108133|25
1729005510000|2024-10-15 15:18:30|108173.1|108148.1|108169.9|108144.9|108174.5|108149.5|108169.6|108144.6|27
1729005520000|2024-10-15 15:18:40|108170.6|108145.6|108169.7|108144.7|108171.5|108146.5|108167|108142|27
1729005530000|2024-10-15 15:18:50|108170.1|108145.1|108182.7|108157.7|108182.9|108157.9|108170.1|108145.1|28
1729005540000|2024-10-15 15:19:00|108182|108157|108182.9|108157.9|108184|108159|108180.1|108155.1|24
1729005550000|2024-10-15 15:19:10|108183.3|108158.3|108184.7|108159.7|108187.2|108162.2|108182.6|108157.6|29
1729005560000|2024-10-15 15:19:20|108185.1|108160.1|108184.2|108159.2|108186.1|108161.1|108181.2|108156.2|23
1729005570000|2024-10-15 15:19:30|108184.3|108159.3|108182.9|108157.9|108184.7|108159.7|108182|108157|22
1729005580000|2024-10-15 15:19:40|108182.8|108157.8|108174.6|108149.6|108182.8|108157.8|108173.9|108148.9|27
1729005590000|2024-10-15 15:19:50|108175|108150|108178.1|108153.1|108178.1|108153.1|108175|108150|13
1729005600000|2024-10-15 15:20:00|108176.6|108151.6|108178.7|108153.7|108179.5|108154.5|108174.1|108149.1|32
1729005610000|2024-10-15 15:20:10|108177.7|108152.7|108175.3|108150.3|108179.7|108154.7|108174.8|108149.8|24
1729005620000|2024-10-15 15:20:20|108175.1|108150.1|108179|108154|108180.6|108155.6|108174.9|108149.9|21
1729005630000|2024-10-15 15:20:30|108178.6|108153.6|108172.7|108147.7|108178.6|108153.6|108172.5|108147.5|18
1729005640000|2024-10-15 15:20:40|108173.1|108148.1|108173|108148|108179.8|108154.8|108172.9|108147.9|23
1729005650000|2024-10-15 15:20:50|108173.2|108148.2|108154.6|108129.6|108173.5|108148.5|108154.5|108129.5|30
1729005660000|2024-10-15 15:21:00|108155|108130|108157.5|108132.5|108162.8|108137.8|108155|108130|21
1729005670000|2024-10-15 15:21:10|108158.6|108133.6|108159.4|108134.4|108160.5|108135.5|108158.6|108133.6|11
1729005680000|2024-10-15 15:21:20|108159.1|108134.1|108150.9|108125.9|108159.1|108134.1|108150.5|108125.5|18
1729005690000|2024-10-15 15:21:30|108150.8|108125.8|108158.1|108133.1|108158.7|108133.7|108150.8|108125.8|20
1729005700000|2024-10-15 15:21:40|108157.8|108132.8|108155.2|108130.2|108158.4|108133.4|108153.1|108128.1|18
1729005710000|2024-10-15 15:21:50|108155.1|108130.1|108157.4|108132.4|108159.1|108134.1|108155.1|108130.1|17
1729005720000|2024-10-15 15:22:00|108156.6|108131.6|108160.9|108135.9|108161.3|108136.3|108156.6|108131.6|11
1729005730000|2024-10-15 15:22:10|108160.5|108135.5|108166.9|108141.9|108166.9|108141.9|108160.4|108135.4|16
1729005740000|2024-10-15 15:22:20|108166.8|108141.8|108174.1|108149.1|108177.2|108152.2|108166.8|108141.8|24
1729005750000|2024-10-15 15:22:30|108174.2|108149.2|108176|108151|108177|108152|108174.2|108149.2|15
1729005760000|2024-10-15 15:22:40|108175.6|108150.6|108176|108151|108176.9|108151.9|108173.6|108148.6|26
1729005770000|2024-10-15 15:22:50|108176.2|108151.2|108173.1|108148.1|108176.2|108151.2|108165.9|108140.9|29
1729005780000|2024-10-15 15:23:00|108173.7|108148.7|108172.5|108147.5|108175.1|108150.1|108171.4|108146.4|21
1729005790000|2024-10-15 15:23:10|108175.8|108150.8|108175.2|108150.2|108181.4|108156.4|108173|108148|30
1729005800000|2024-10-15 15:23:20|108174.8|108149.8|108174.8|108149.8|108175.9|108150.9|108172.9|108147.9|22
1729005810000|2024-10-15 15:23:30|108176.2|108151.2|108181.3|108156.3|108186.7|108161.7|108176.2|108151.2|39
1729005820000|2024-10-15 15:23:40|108181|108156|108185.8|108160.8|108185.8|108160.8|108181|108156|16
1729005830000|2024-10-15 15:23:50|108185|108160|108182.6|108157.6|108187.1|108162.1|108182.1|108157.1|30
1729005840000|2024-10-15 15:24:00|108183|108158|108206.7|108181.7|108209.1|108184.1|108183|108158|31
1729005850000|2024-10-15 15:24:10|108206.2|108181.2|108201.9|108176.9|108208.3|108183.3|108201.5|108176.5|33
1729005860000|2024-10-15 15:24:20|108201.2|108176.2|108198.3|108173.3|108201.7|108176.7|108196.6|108171.6|26
1729005870000|2024-10-15 15:24:30|108199|108174|108202.8|108177.8|108202.8|108177.8|108197.8|108172.8|24
1729005880000|2024-10-15 15:24:40|108202.5|108177.5|108209.8|108184.8|108210.2|108185.2|108202.4|108177.4|18
1729005890000|2024-10-15 15:24:50|108210|108185|108202.3|108177.3|108210|108185|108200.7|108175.7|28
1729005900000|2024-10-15 15:25:00|108203|108178|108201.9|108176.9|108203.3|108178.3|108198.6|108173.6|31
1729005910000|2024-10-15 15:25:10|108202.2|108177.2|108204.9|108179.9|108208|108183|108201.3|108176.3|15
1729005920000|2024-10-15 15:25:20|108205.3|108180.3|108201.3|108176.3|108205.6|108180.6|108201.1|108176.1|18
1729005930000|2024-10-15 15:25:30|108200.7|108175.7|108198.2|108173.2|108201|108176|108197.2|108172.2|16
1729005940000|2024-10-15 15:25:40|108198|108173|108198.3|108173.3|108199|108174|108196.3|108171.3|15
1729005950000|2024-10-15 15:25:50|108198.5|108173.5|108190.8|108165.8|108201.3|108176.3|108190.4|108165.4|21
1729005960000|2024-10-15 15:26:00|108191.1|108166.1|108184.7|108159.7|108191.1|108166.1|108183.1|108158.1|22
1729005970000|2024-10-15 15:26:10|108184.8|108159.8|108187.2|108162.2|108188|108163|108184.8|108159.8|23
1729005980000|2024-10-15 15:26:20|108187|108162|108192.6|108167.6|108193.3|108168.3|108186.6|108161.6|19
1729005990000|2024-10-15 15:26:30|108191.8|108166.8|108191.3|108166.3|108192|108167|108190.9|108165.9|9
1729006000000|2024-10-15 15:26:40|108191.9|108166.9|108195.5|108170.5|108196.9|108171.9|108191.9|108166.9|14
1729006010000|2024-10-15 15:26:50|108195.4|108170.4|108201.6|108176.6|108201.6|108176.6|108195.4|108170.4|12
1729006020000|2024-10-15 15:27:00|108202.3|108177.3|108199.1|108174.1|108206|108181|108198.7|108173.7|27
1729006030000|2024-10-15 15:27:10|108198.5|108173.5|108198.2|108173.2|108198.8|108173.8|108195.1|108170.1|21
1729006040000|2024-10-15 15:27:20|108198|108173|108196.8|108171.8|108198|108173|108196.4|108171.4|7
1729006050000|2024-10-15 15:27:30|108195.5|108170.5|108188.2|108163.2|108196.5|108171.5|108186.4|108161.4|22
1729006060000|2024-10-15 15:27:40|108188.6|108163.6|108187.9|108162.9|108189|108164|108187.3|108162.3|10
1729006070000|2024-10-15 15:27:50|108187.3|108162.3|108189|108164|108189.8|108164.8|108183|108158|17
1729006080000|2024-10-15 15:28:00|108192|108167|108200.8|108175.8|108200.8|108175.8|108192|108167|17
1729006090000|2024-10-15 15:28:10|108201.5|108176.5|108214.2|108189.2|108214.8|108189.8|108201.5|108176.5|24
1729006100000|2024-10-15 15:28:20|108214.8|108189.8|108209.1|108184.1|108217.4|108192.4|108209.1|108184.1|24
1729006110000|2024-10-15 15:28:30|108209|108184|108209.1|108184.1|108211.6|108186.6|108208.9|108183.9|10
1729006120000|2024-10-15 15:28:40|108208.5|108183.5|108208.3|108183.3|108210.3|108185.3|108207.7|108182.7|21
1729006130000|2024-10-15 15:28:50|108207.8|108182.8|108188.7|108163.7|108207.8|108182.8|108188.6|108163.6|36
1729006140000|2024-10-15 15:29:00|108189.2|108164.2|108187.9|108162.9|108196.5|108171.5|108187.9|108162.9|28
1729006150000|2024-10-15 15:29:10|108188.3|108163.3|108195.5|108170.5|108198.5|108173.5|108188.3|108163.3|32
1729006160000|2024-10-15 15:29:20|108194.8|108169.8|108189.8|108164.8|108194.8|108169.8|108189.8|108164.8|19
1729006170000|2024-10-15 15:29:30|108189.5|108164.5|108192.3|108167.3|108193|108168|108188|108163|17
1729006180000|2024-10-15 15:29:40|108191.9|108166.9|108190.4|108165.4|108192.4|108167.4|108189|108164|14
1729006190000|2024-10-15 15:29:50|108191.9|108166.9|108192.8|108167.8|108192.8|108167.8|108191|108166|12
1729006200000|2024-10-15 15:30:00|108192.6|108167.6|108189.3|108164.3|108192.6|108167.6|108188|108163|18
1729006210000|2024-10-15 15:30:10|108188.7|108163.7|108189|108164|108189.3|108164.3|108187|108162|22
1729006220000|2024-10-15 15:30:20|108188.8|108163.8|108186.2|108161.2|108188.8|108163.8|108185.8|108160.8|18
1729006230000|2024-10-15 15:30:30|108185.9|108160.9|108178.7|108153.7|108185.9|108160.9|108178.7|108153.7|12
1729006240000|2024-10-15 15:30:40|108178.9|108153.9|108182.2|108157.2|108182.2|108157.2|108178.9|108153.9|16
1729006250000|2024-10-15 15:30:50|108182.3|108157.3|108180.8|108155.8|108182.4|108157.4|108178.7|108153.7|22
1729006260000|2024-10-15 15:31:00|108180.2|108155.2|108183.3|108158.3|108183.7|108158.7|108180.2|108155.2|14
1729006270000|2024-10-15 15:31:10|108184.1|108159.1|108185.3|108160.3|108185.3|108160.3|108181.1|108156.1|16
1729006280000|2024-10-15 15:31:20|108185.5|108160.5|108185.7|108160.7|108185.7|108160.7|108185.2|108160.2|5
1729006290000|2024-10-15 15:31:30|108185.8|108160.8|108187.4|108162.4|108189.7|108164.7|108185.8|108160.8|19
1729006300000|2024-10-15 15:31:40|108184.4|108159.4|108185.9|108160.9|108185.9|108160.9|108182.4|108157.4|19
1729006310000|2024-10-15 15:31:50|108186.1|108161.1|108182.6|108157.6|108186.1|108161.1|108182.6|108157.6|9
1729006320000|2024-10-15 15:32:00|108183.4|108158.4|108185.1|108160.1|108185.1|108160.1|108183.2|108158.2|21
1729006330000|2024-10-15 15:32:10|108185.2|108160.2|108185|108160|108185.9|108160.9|108184.9|108159.9|11
1729006340000|2024-10-15 15:32:20|108184.7|108159.7|108183.4|108133.4|108184.7|108159.7|108159.3|108118.4|56
1729006350000|2024-10-15 15:32:30|108184.2|108134.2|108176.3|108126.3|108187.3|108152.3|108149.7|108106.8|56
1729006360000|2024-10-15 15:32:40|108176.8|108126.8|108182.2|108132.2|108188.4|108138.4|108176|108126|45
1729006370000|2024-10-15 15:32:50|108182|108132|108190|108140|108190.9|108140.9|108180.8|108130.8|39
1729006380000|2024-10-15 15:33:00|108190.5|108140.5|108186.9|108136.9|108190.8|108140.8|108184.9|108134.9|42
1729006390000|2024-10-15 15:33:10|108184.9|108134.9|108167.9|108117.9|108186.2|108136.2|108166.7|108116.7|49
1729006400000|2024-10-15 15:33:20|108169|108119|108165.3|108115.3|108169|108119|108164.6|108114.6|23
1729006410000|2024-10-15 15:33:30|108165.2|108115.2|108168.6|108118.6|108168.6|108118.6|108161.8|108111.8|15
1729006420000|2024-10-15 15:33:40|108169.8|108119.8|108165.4|108115.4|108172.6|108137.2|108148.7|108108.2|45
1729006430000|2024-10-15 15:33:50|108159.4|108109.4|108155.1|108105.1|108162.7|108112.7|108155.1|108105.1|41
1729006440000|2024-10-15 15:34:00|108154.7|108104.7|108156.9|108106.9|108164.9|108114.9|108154.3|108104.3|49
1729006450000|2024-10-15 15:34:10|108156|108106|108161.2|108111.2|108169.6|108119.6|108156|108106|37
1729006460000|2024-10-15 15:34:20|108165.5|108115.5|108173.9|108123.9|108174.9|108124.9|108165.5|108115.5|43
1729006470000|2024-10-15 15:34:30|108174.1|108124.1|108164.2|108114.2|108179.3|108129.3|108160.5|108110.5|49
1729006480000|2024-10-15 15:34:40|108163.3|108113.3|108169.3|108119.3|108169.4|108119.4|108161.8|108111.8|37
1729006490000|2024-10-15 15:34:50|108168.5|108118.5|108178.7|108128.7|108178.7|108128.7|108166.7|108116.7|45
1729006500000|2024-10-15 15:35:00|108177.4|108127.4|108182.8|108132.8|108182.8|108132.8|108171.6|108121.6|39
1729006510000|2024-10-15 15:35:10|108183.1|108133.1|108172.2|108122.2|108183.1|108133.1|108170.6|108120.6|41
1729006520000|2024-10-15 15:35:20|108172.8|108122.8|108173.9|108123.9|108174.2|108124.2|108171.3|108121.3|34
1729006530000|2024-10-15 15:35:30|108173.2|108123.2|108176|108126|108177.4|108127.4|108170|108120|36
1729006540000|2024-10-15 15:35:40|108176.9|108126.9|108173.3|108148.3|108180.4|108149.1|108166.2|108126.9|37
1729006550000|2024-10-15 15:35:50|108174|108149|108173|108148|108175.5|108150.5|108173|108148|24
1729006560000|2024-10-15 15:36:00|108173.5|108148.5|108182|108132|108184.5|108149.8|108169.6|108132|37
1729006570000|2024-10-15 15:36:10|108180.8|108130.8|108174.8|108149.8|108186.1|108149.9|108173|108130.8|39
1729006580000|2024-10-15 15:36:20|108174.4|108149.4|108172.8|108147.8|108174.4|108149.4|108169.7|108144.7|31
1729006590000|2024-10-15 15:36:30|108173.6|108148.6|108190.7|108140.7|108193.4|108151.7|108170.9|108137.1|52
1729006600000|2024-10-15 15:36:40|108191.1|108141.1|108192.3|108142.3|108198.6|108148.6|108190.6|108140.6|48
1729006610000|2024-10-15 15:36:50|108192|108142|108189.3|108139.3|108194.9|108144.9|108188|108138|48
1729006620000|2024-10-15 15:37:00|108192.1|108142.1|108192|108142|108194.9|108144.9|108190.3|108140.3|50
1729006630000|2024-10-15 15:37:10|108193|108143|108189.3|108139.3|108194.4|108144.4|108188.5|108138.5|58
1729006640000|2024-10-15 15:37:20|108190.5|108140.5|108186.8|108136.8|108192|108142|108186.1|108136.1|47
1729006650000|2024-10-15 15:37:30|108186.5|108136.5|108192.3|108142.3|108192.7|108142.7|108186.5|108136.5|44
1729006660000|2024-10-15 15:37:40|108191.8|108141.8|108191.1|108141.1|108192.5|108142.5|108190.4|108140.4|16
1729006670000|2024-10-15 15:37:50|108190|108140|108193.1|108143.1|108193.1|108143.1|108188.7|108138.7|18
1729006680000|2024-10-15 15:38:00|108193.7|108143.7|108189.9|108139.9|108195.1|108145.1|108189.9|108139.9|18
1729006690000|2024-10-15 15:38:10|108189.8|108139.8|108196.3|108146.3|108196.5|108146.5|108189.5|108139.5|22
1729006700000|2024-10-15 15:38:20|108195.5|108145.5|108195.7|108145.7|108196|108146|108191.1|108141.1|21
1729006710000|2024-10-15 15:38:30|108195.9|108145.9|108184.4|108159.4|108196.2|108164.8|108182.2|108145.9|21
1729006720000|2024-10-15 15:38:40|108183.2|108158.2|108191|108166|108191|108166|108180.4|108155.4|26
1729006730000|2024-10-15 15:38:50|108191.1|108166.1|108191.3|108166.3|108191.7|108166.7|108189.1|108164.1|13
1729006740000|2024-10-15 15:39:00|108191.6|108166.6|108186.5|108161.5|108192.5|108167.5|108185.7|108160.7|24
1729006750000|2024-10-15 15:39:10|108186.1|108161.1|108184.9|108159.9|108186.1|108161.1|108184.7|108159.7|10
1729006760000|2024-10-15 15:39:20|108185.2|108160.2|108187.6|108162.6|108187.6|108162.6|108184.4|108159.4|10
1729006770000|2024-10-15 15:39:30|108188.1|108163.1|108197.6|108172.6|108197.6|108172.6|108188.1|108163.1|20
1729006780000|2024-10-15 15:39:40|108196.5|108171.5|108197.8|108172.8|108197.9|108172.9|108196.3|108171.3|15
1729006790000|2024-10-15 15:39:50|108197.9|108172.9|108199.8|108174.8|108199.8|108174.8|108197.7|108172.7|9
1729006800000|2024-10-15 15:40:00|108200.1|108175.1|108190.7|108140.7|108215.5|108175.1|108189|108139|55
1729006810000|2024-10-15 15:40:10|108190.3|108140.3|108194.5|108144.5|108197.6|108147.6|108188.5|108138.5|45
1729006820000|2024-10-15 15:40:20|108195.7|108145.7|108202.8|108152.8|108203.1|108153.1|108192.2|108142.2|43
1729006830000|2024-10-15 15:40:30|108202.5|108152.5|108208.9|108158.9|108208.9|108158.9|108199.6|108149.6|56
1729006840000|2024-10-15 15:40:40|108204.2|108154.2|108210.5|108160.5|108215.5|108165.5|108204.2|108154.2|44
1729006850000|2024-10-15 15:40:50|108211|108161|108213.5|108163.5|108214.8|108164.8|108210.3|108160.3|21
1729006860000|2024-10-15 15:41:00|108214.1|108164.1|108205.2|108180.2|108215|108181.2|108202.6|108163.5|20
1729006870000|2024-10-15 15:41:10|108205.7|108180.7|108223.2|108173.2|108223.4|108187.8|108204.7|108171.4|26
1729006880000|2024-10-15 15:41:20|108222.9|108172.9|108221.4|108196.4|108231.4|108198.7|108212.8|108172.9|40
1729006890000|2024-10-15 15:41:30|108220.5|108195.5|108228.5|108203.5|108228.6|108203.6|108216.9|108191.9|39
1729006900000|2024-10-15 15:41:40|108228.8|108203.8|108224.5|108199.5|108228.8|108203.8|108223.5|108198.5|34
1729006910000|2024-10-15 15:41:50|108222.4|108197.4|108226.8|108201.8|108226.8|108201.8|108221.6|108196.6|17
1729006920000|2024-10-15 15:42:00|108226.9|108201.9|108246.6|108196.6|108246.6|108208.6|108226.3|108196.1|30
1729006930000|2024-10-15 15:42:10|108247.2|108197.2|108232.3|108207.3|108247.2|108208.4|108230|108196|34
1729006940000|2024-10-15 15:42:20|108233.3|108208.3|108229.9|108204.9|108235|108210|108228.3|108203.3|29
1729006950000|2024-10-15 15:42:30|108226.8|108201.8|108228.7|108203.7|108230.1|108205.1|108226.4|108201.4|22
1729006960000|2024-10-15 15:42:40|108228.3|108203.3|108222.9|108197.9|108228.6|108203.6|108222.2|108197.2|24
1729006970000|2024-10-15 15:42:50|108223.2|108198.2|108222.5|108197.5|108224.3|108199.3|108220.5|108195.5|27
1729006980000|2024-10-15 15:43:00|108223.2|108198.2|108222.8|108197.8|108224.2|108199.2|108222.4|108197.4|22
1729006990000|2024-10-15 15:43:10|108221.9|108196.9|108215|108190|108221.9|108196.9|108212.5|108187.5|45
1729007000000|2024-10-15 15:43:20|108215.6|108190.6|108223.2|108198.2|108224.5|108199.5|108215.6|108190.6|39
1729007010000|2024-10-15 15:43:30|108223|108198|108219.1|108194.1|108224.1|108199.1|108219|108194|36
1729007020000|2024-10-15 15:43:40|108217.8|108192.8|108213|108188|108217.8|108192.8|108207.9|108182.9|24
1729007030000|2024-10-15 15:43:50|108212.5|108187.5|108207.8|108182.8|108214.3|108189.3|108207.3|108182.3|45
1729007040000|2024-10-15 15:44:00|108208.2|108183.2|108218.1|108168.1|108219.2|108183.2|108202.9|108167.1|31
1729007050000|2024-10-15 15:44:10|108218.8|108168.8|108215|108165|108218.9|108168.9|108214.8|108164.8|22
1729007060000|2024-10-15 15:44:20|108214.8|108164.8|108214.5|108164.5|108214.8|108164.8|108212.1|108162.1|9
1729007070000|2024-10-15 15:44:30|108214.6|108164.6|108202.9|108152.9|108214.6|108169.9|108180.6|108142.5|23
1729007080000|2024-10-15 15:44:40|108203.1|108153.1|108193.6|108168.6|108209.5|108168.6|108192.5|108151.3|38
1729007090000|2024-10-15 15:44:50|108192.8|108167.8|108200.3|108175.3|108201.2|108176.2|108190.3|108165.3|53
1729007100000|2024-10-15 15:45:00|108201|108176|108201.3|108176.3|108204.2|108179.2|108200.3|108175.3|45
1729007110000|2024-10-15 15:45:10|108201.7|108176.7|108207.4|108182.4|108209.9|108184.9|108201.7|108176.7|41
1729007120000|2024-10-15 15:45:20|108208.2|108183.2|108207.9|108182.9|108208.4|108183.4|108206.6|108181.6|24
1729007130000|2024-10-15 15:45:30|108207.6|108182.6|108211.5|108186.5|108211.5|108186.5|108207|108182|55
1729007140000|2024-10-15 15:45:40|108209.8|108184.8|108203.6|108178.6|108218.4|108185.3|108203.4|108166.4|46
1729007150000|2024-10-15 15:45:50|108202.4|108177.4|108212.2|108187.2|108215|108190|108202.4|108177.4|48
1729007160000|2024-10-15 15:46:00|108212.4|108187.4|108209.7|108184.7|108214.4|108189.4|108207.6|108182.6|45
1729007170000|2024-10-15 15:46:10|108210.1|108185.1|108222|108172|108222|108186.3|108205.4|108170|33
1729007180000|2024-10-15 15:46:20|108221.4|108171.4|108221.5|108171.5|108222.3|108172.3|108217.9|108167.9|26
1729007190000|2024-10-15 15:46:30|108222|108172|108222.8|108172.8|108225.4|108175.4|108222|108172|33
1729007200000|2024-10-15 15:46:40|108223.2|108173.2|108225.7|108175.7|108226.5|108176.5|108222.2|108172.2|23
1729007210000|2024-10-15 15:46:50|108221|108171|108234.6|108184.6|108236.8|108186.8|108221|108171|44
1729007220000|2024-10-15 15:47:00|108235.4|108185.4|108242.7|108192.7|108242.7|108192.7|108235.4|108185.4|39
1729007230000|2024-10-15 15:47:10|108243.3|108193.3|108242.2|108192.2|108247.1|108197.1|108242.2|108192.2|32
1729007240000|2024-10-15 15:47:20|108242.3|108192.3|108249.3|108199.3|108249.7|108199.7|108242.3|108192.3|32
1729007250000|2024-10-15 15:47:30|108249.2|108199.2|108247.8|108197.8|108250|108200|108246.2|108196.2|33
1729007260000|2024-10-15 15:47:40|108248.1|108198.1|108247.3|108197.3|108248.9|108198.9|108245.4|108195.4|25
1729007270000|2024-10-15 15:47:50|108247.7|108197.7|108245.9|108195.9|108248.6|108198.6|108243.1|108193.1|36
1729007280000|2024-10-15 15:48:00|108246.1|108196.1|108242|108192|108246.5|108196.5|108239.3|108189.3|25
1729007290000|2024-10-15 15:48:10|108242.1|108192.1|108242.1|108192.1|108245.2|108195.2|108242|108192|26
1729007300000|2024-10-15 15:48:20|108242|108192|108250.3|108200.3|108250.8|108200.8|108242|108192|30
1729007310000|2024-10-15 15:48:30|108250.4|108200.4|108247|108197|108250.4|108200.4|108246.4|108196.4|13
1729007320000|2024-10-15 15:48:40|108247.8|108197.8|108250.9|108200.9|108251.7|108201.7|108245.2|108195.2|34
1729007330000|2024-10-15 15:48:50|108251.8|108201.8|108254.6|108204.6|108256.2|108206.2|108251.8|108201.8|26
1729007340000|2024-10-15 15:49:00|108255.1|108205.1|108252.7|108202.7|108257|108207|108252.7|108202.7|34
1729007350000|2024-10-15 15:49:10|108254.2|108204.2|108256.5|108206.5|108256.5|108206.5|108252.2|108202.2|25
1729007360000|2024-10-15 15:49:20|108257.4|108207.4|108245.7|108195.7|108257.4|108207.4|108242.3|108192.3|30
1729007370000|2024-10-15 15:49:30|108244.7|108194.7|108243.2|108193.2|108250.5|108200.5|108243.2|108193.2|38
1729007380000|2024-10-15 15:49:40|108243.1|108193.1|108252.3|108202.3|108252.9|108202.9|108243.1|108193.1|46
1729007390000|2024-10-15 15:49:50|108252.5|108202.5|108248.6|108198.6|108252.5|108202.5|108244.4|108194.4|42
1729007400000|2024-10-15 15:50:00|108248|108198|108251.1|108201.1|108251.1|108201.1|108248|108198|13
1729007410000|2024-10-15 15:50:10|108250.9|108200.9|108249.8|108199.8|108252.9|108202.9|108249.7|108199.7|14
1729007420000|2024-10-15 15:50:20|108249.4|108199.4|108242.8|108192.8|108249.4|108199.4|108241.3|108191.3|21
1729007430000|2024-10-15 15:50:30|108243.5|108193.5|108242.5|108192.5|108244.1|108194.1|108238.8|108188.8|26
1729007440000|2024-10-15 15:50:40|108242.8|108192.8|108243.2|108193.2|108243.3|108193.3|108240.9|108190.9|24
1729007450000|2024-10-15 15:50:50|108242.4|108192.4|108242.3|108192.3|108242.4|108192.4|108236.5|108186.5|16
1729007460000|2024-10-15 15:51:00|108241.2|108191.2|108243|108193|108243.1|108193.1|108241.2|108191.2|14
1729007470000|2024-10-15 15:51:10|108243.2|108193.2|108244|108194|108244|108194|108242.7|108192.7|6
1729007480000|2024-10-15 15:51:20|108242.9|108192.9|108246.4|108196.4|108246.6|108196.6|108241.6|108191.6|27
1729007490000|2024-10-15 15:51:30|108246.1|108196.1|108244.8|108194.8|108248.9|108198.9|108243.8|108193.8|43
1729007500000|2024-10-15 15:51:40|108245.8|108195.8|108249.2|108199.2|108250.1|108200.1|108245.2|108195.2|53
1729007510000|2024-10-15 15:51:50|108248.6|108198.6|108245.4|108195.4|108251.7|108201.7|108243.9|108193.9|56
1729007520000|2024-10-15 15:52:00|108246.1|108196.1|108251.8|108201.8|108251.9|108201.9|108243.8|108193.8|48
1729007530000|2024-10-15 15:52:10|108251.3|108201.3|108259.8|108209.8|108259.8|108209.8|108244.8|108194.8|50
1729007540000|2024-10-15 15:52:20|108257.3|108207.3|108265|108215|108266.5|108216.5|108249.6|108199.6|52
1729007550000|2024-10-15 15:52:30|108264.3|108214.3|108266.7|108216.7|108266.7|108216.7|108264.3|108214.3|7
1729007560000|2024-10-15 15:52:40|108266.5|108216.5|108265.9|108215.9|108269.6|108219.6|108265.5|108215.5|18
1729007570000|2024-10-15 15:52:50|108266.1|108216.1|108265.2|108215.2|108266.1|108216.1|108260.8|108210.8|18
1729007580000|2024-10-15 15:53:00|108263.9|108213.9|108263.7|108213.7|108266.8|108216.8|108261.7|108211.7|27
1729007590000|2024-10-15 15:53:10|108264.7|108214.7|108267.5|108217.5|108267.6|108217.6|108263.6|108213.6|13
1729007600000|2024-10-15 15:53:20|108265.8|108215.8|108266|108216|108268|108218|108265.5|108215.5|10
1729007610000|2024-10-15 15:53:30|108264.9|108214.9|108264.9|108214.9|108264.9|108214.9|108264|108214|14
1729007620000|2024-10-15 15:53:40|108264.6|108214.6|108265.9|108215.9|108266.4|108216.4|108263.7|108213.7|23
1729007630000|2024-10-15 15:53:50|108266.6|108216.6|108298.4|108248.4|108301.3|108251.3|108266.6|108216.6|34
1729007640000|2024-10-15 15:54:00|108298.3|108248.3|108347.7|108297.7|108348.2|108298.2|108287.1|108248.2|33
1729007650000|2024-10-15 15:54:10|108349.2|108299.2|108373.7|108323.7|108376.3|108326.3|108348.3|108298.3|50
1729007660000|2024-10-15 15:54:20|108375|108325|108324.9|108274.9|108383.7|108333.7|108319.2|108269.2|62
1729007670000|2024-10-15 15:54:30|108332.7|108282.7|108336.9|108286.9|108336.9|108286.9|108324|108274|31
1729007680000|2024-10-15 15:54:40|108339.4|108289.4|108335|108285|108339.4|108289.4|108334.8|108284.8|14
1729007690000|2024-10-15 15:54:50|108334.8|108284.8|108335.3|108285.3|108336|108286|108334.8|108284.8|10
1729007700000|2024-10-15 15:55:00|108333.6|108283.6|108332|108282|108333.6|108283.6|108329.1|108279.1|14
1729007710000|2024-10-15 15:55:10|108332.1|108282.1|108332.3|108282.3|108332.3|108282.3|108332.1|108282.1|3
1729007720000|2024-10-15 15:55:20|108332.7|108282.7|108334.3|108284.3|108334.3|108284.3|108332.4|108282.4|5
1729007730000|2024-10-15 15:55:30|108334.2|108284.2|108339.7|108289.7|108339.7|108289.7|108333.6|108283.6|23
1729007740000|2024-10-15 15:55:40|108340.4|108290.4|108340.9|108290.9|108341.4|108291.4|108339.1|108289.1|18
1729007750000|2024-10-15 15:55:50|108340|108290|108350.5|108300.5|108350.5|108300.5|108338.9|108288.9|20
1729007760000|2024-10-15 15:56:00|108350.4|108300.4|108351.4|108301.4|108353.7|108303.7|108349.1|108299.1|43
1729007770000|2024-10-15 15:56:10|108351|108301|108347.1|108297.1|108351|108301|108347.1|108297.1|11
1729007780000|2024-10-15 15:56:20|108348.7|108298.7|108355.4|108305.4|108355.4|108305.4|108346.1|108296.1|25
1729007790000|2024-10-15 15:56:30|108355.5|108305.5|108355.1|108305.1|108356.7|108306.7|108355.1|108305.1|11
1729007800000|2024-10-15 15:56:40|108355.2|108305.2|108355.2|108305.2|108355.2|108305.2|108354.7|108304.7|3
1729007810000|2024-10-15 15:56:50|108355.1|108305.1|108355.4|108305.4|108355.5|108305.5|108355|108305|7
1729007820000|2024-10-15 15:57:00|108355.5|108305.5|108354.7|108304.7|108357.1|108307.1|108353.7|108303.7|26
1729007830000|2024-10-15 15:57:10|108349.5|108299.5|108353.6|108303.6|108354.9|108304.9|108348.9|108298.9|41
1729007840000|2024-10-15 15:57:20|108353.8|108303.8|108354|108304|108354.6|108304.6|108348|108298|57
1729007850000|2024-10-15 15:57:30|108353.8|108303.8|108353.3|108303.3|108355.4|108305.4|108352.3|108302.3|66
1729007860000|2024-10-15 15:57:40|108352.9|108302.9|108354.9|108304.9|108359.8|108309.8|108352.5|108302.5|42
1729007870000|2024-10-15 15:57:50|108354.5|108304.5|108356|108306|108356|108306|108354.5|108304.5|5
1729007880000|2024-10-15 15:58:00|108355.7|108305.7|108353.7|108303.7|108358.1|108308.1|108347.8|108297.8|58
1729007890000|2024-10-15 15:58:10|108353.8|108303.8|108351.3|108301.3|108355.9|108305.9|108350.7|108300.7|56
1729007900000|2024-10-15 15:58:20|108350.5|108300.5|108359|108309|108360.5|108310.5|108349.2|108299.2|59
1729007910000|2024-10-15 15:58:30|108359.8|108309.8|108360.9|108310.9|108362.9|108312.9|108357.8|108307.8|55
1729007920000|2024-10-15 15:58:40|108361.6|108311.6|108361.6|108311.6|108364.4|108314.4|108360.2|108310.2|35
1729007930000|2024-10-15 15:58:50|108362|108312|108354|108304|108362|108312|108343.6|108293.6|42
1729007940000|2024-10-15 15:59:00|108355.1|108305.1|108353.7|108303.7|108360.3|108310.3|108353.6|108303.6|51
1729007950000|2024-10-15 15:59:10|108354.3|108304.3|108353.3|108303.3|108355.9|108305.9|108352.8|108302.8|22
1729007960000|2024-10-15 15:59:20|108358.6|108308.6|108351.5|108301.5|108358.6|108308.6|108346.8|108296.8|48
1729007970000|2024-10-15 15:59:30|108351.1|108301.1|108345.3|108295.3|108358.3|108308.3|108344.7|108294.7|23
1729007980000|2024-10-15 15:59:40|108344.3|108294.3|108344.5|108294.5|108346|108296|108341.8|108291.8|27
1729007990000|2024-10-15 15:59:50|108343.1|108293.1|108342|108292|108343.6|108293.6|108342|108292|17
1729008000000|2024-10-15 16:00:00|108341.9|108291.9|108339.3|108289.3|108343.2|108293.2|108336.7|108286.7|36
1729008010000|2024-10-15 16:00:10|108339.4|108289.4|108341.2|108291.2|108341.2|108291.2|108337.7|108287.7|17
1729008020000|2024-10-15 16:00:20|108341.1|108291.1|108338.9|108288.9|108342.2|108292.2|108338.8|108288.8|15
1729008030000|2024-10-15 16:00:30|108339.1|108289.1|108352.7|108302.7|108352.7|108302.7|108338.5|108288.5|21
1729008040000|2024-10-15 16:00:40|108353.1|108303.1|108351.3|108301.3|108354.4|108304.4|108351.3|108301.3|11
1729008050000|2024-10-15 16:00:50|108351.2|108301.2|108354.3|108304.3|108355.5|108305.5|108349.2|108299.2|23
1729008060000|2024-10-15 16:01:00|108354.2|108304.2|108352.9|108302.9|108354.2|108304.2|108351.9|108301.9|12
1729008070000|2024-10-15 16:01:10|108354|108304|108347.2|108297.2|108354|108304|108347.2|108297.2|18
1729008080000|2024-10-15 16:01:20|108347.3|108297.3|108346.6|108296.6|108348.5|108298.5|108346.6|108296.6|18
1729008090000|2024-10-15 16:01:30|108346.5|108296.5|108348.1|108298.1|108350.8|108300.8|108344.8|108294.8|15
1729008100000|2024-10-15 16:01:40|108347.1|108297.1|108333.7|108283.7|108347.1|108297.1|108328.6|108278.6|25
1729008110000|2024-10-15 16:01:50|108333.5|108283.5|108337.6|108287.6|108337.6|108287.6|108332.5|108282.5|24
1729008120000|2024-10-15 16:02:00|108337.1|108287.1|108334|108284|108337.1|108287.1|108333.1|108283.1|11
1729008130000|2024-10-15 16:02:10|108333.1|108283.1|108333.7|108283.7|108334.1|108284.1|108332.3|108282.3|17
1729008140000|2024-10-15 16:02:20|108334.1|108284.1|108332.7|108282.7|108334.1|108284.1|108332.2|108282.2|18
1729008150000|2024-10-15 16:02:30|108333|108283|108337.7|108287.7|108337.9|108287.9|108332.2|108282.2|12
1729008160000|2024-10-15 16:02:40|108337.8|108287.8|108342.6|108292.6|108342.6|108292.6|108337.5|108287.5|11
1729008170000|2024-10-15 16:02:50|108342.9|108292.9|108341.9|108291.9|108343|108293|108341.3|108291.3|7
1729008180000|2024-10-15 16:03:00|108341.5|108291.5|108341.2|108291.2|108341.9|108291.9|108340.3|108290.3|17
1729008190000|2024-10-15 16:03:10|108342.7|108292.7|108335.7|108285.7|108342.9|108292.9|108335.7|108285.7|14
1729008200000|2024-10-15 16:03:20|108336.9|108286.9|108339.1|108289.1|108339.5|108289.5|108336.9|108286.9|15
1729008210000|2024-10-15 16:03:30|108338.8|108288.8|108339.6|108289.6|108340|108290|108336.9|108286.9|11
1729008220000|2024-10-15 16:03:40|108339.5|108289.5|108341.4|108291.4|108341.4|108291.4|108334.5|108284.5|22
1729008230000|2024-10-15 16:03:50|108342.2|108292.2|108343.4|108293.4|108344|108294|108336.1|108286.1|33
1729008240000|2024-10-15 16:04:00|108343.2|108293.2|108329.1|108279.1|108344.2|108294.2|108305|108268.6|26
1729008250000|2024-10-15 16:04:10|108329.9|108279.9|108330.3|108280.3|108331.4|108281.4|108329|108279|15
1729008260000|2024-10-15 16:04:20|108330.8|108280.8|108329.7|108279.7|108331.3|108281.3|108329.7|108279.7|12
1729008270000|2024-10-15 16:04:30|108331.1|108281.1|108333.2|108283.2|108333.3|108283.3|108330.5|108280.5|13
1729008280000|2024-10-15 16:04:40|108332.8|108282.8|108326.9|108276.9|108332.8|108282.8|108326.9|108276.9|22
1729008290000|2024-10-15 16:04:50|108327.5|108277.5|108326.3|108276.3|108329.1|108279.1|108325.3|108275.3|11
1729008300000|2024-10-15 16:05:00|108326.9|108276.9|108326.8|108276.8|108327|108277|108324.4|108274.4|14
1729008310000|2024-10-15 16:05:10|108327.7|108277.7|108329.1|108279.1|108329.1|108279.1|108327.1|108277.1|8
1729008320000|2024-10-15 16:05:20|108328.7|108278.7|108327.8|108277.8|108329.4|108279.4|108327.8|108277.8|16
1729008330000|2024-10-15 16:05:30|108328.3|108278.3|108328.8|108278.8|108329|108279|108327.8|108277.8|7
1729008340000|2024-10-15 16:05:40|108328.4|108278.4|108324.6|108274.6|108328.8|108278.8|108324.6|108274.6|15
1729008350000|2024-10-15 16:05:50|108325|108275|108321.9|108271.9|108325|108275|108321.7|108271.7|5
1729008360000|2024-10-15 16:06:00|108322|108272|108324.3|108274.3|108326.7|108276.7|108322|108272|26
1729008370000|2024-10-15 16:06:10|108324.7|108274.7|108324|108274|108324.7|108274.7|108321.9|108271.9|16
1729008380000|2024-10-15 16:06:20|108325|108275|108327|108277|108327|108277|108324.4|108274.4|15
1729008390000|2024-10-15 16:06:30|108326.6|108276.6|108322.8|108272.8|108326.6|108276.6|108320.5|108270.5|23
1729008400000|2024-10-15 16:06:40|108322.2|108272.2|108317|108267|108322.9|108272.9|108316.3|108266.3|32
1729008410000|2024-10-15 16:06:50|108316.4|108266.4|108317.6|108267.6|108317.6|108267.6|108312.5|108262.5|31
1729008420000|2024-10-15 16:07:00|108317.7|108267.7|108317.7|108267.7|108319|108269|108316|108266|26
1729008430000|2024-10-15 16:07:10|108317.9|108267.9|108316.3|108266.3|108318|108268|108312.6|108262.6|32
1729008440000|2024-10-15 16:07:20|108315.9|108265.9|108314|108264|108319.5|108269.5|108310.5|108260.5|49
1729008450000|2024-10-15 16:07:30|108314.9|108264.9|108312.6|108262.6|108317.8|108267.8|108310.2|108260.2|41
1729008460000|2024-10-15 16:07:40|108315.3|108265.3|108315.7|108265.7|108317.5|108267.5|108314.3|108264.3|30
1729008470000|2024-10-15 16:07:50|108314.7|108264.7|108315.4|108265.4|108318|108268|108309.6|108259.6|37
1729008480000|2024-10-15 16:08:00|108315.9|108265.9|108318|108268|108318|108268|108315|108265|27
1729008490000|2024-10-15 16:08:10|108317.2|108267.2|108308.6|108258.6|108317.2|108267.2|108308.5|108258.5|35
1729008500000|2024-10-15 16:08:20|108309|108259|108309.2|108259.2|108310.8|108260.8|108308.2|108258.2|34
1729008510000|2024-10-15 16:08:30|108310.1|108260.1|108310.9|108260.9|108315.8|108265.8|108308.3|108258.3|40
1729008520000|2024-10-15 16:08:40|108310.6|108260.6|108303.9|108253.9|108313.4|108263.4|108302.4|108252.4|35
1729008530000|2024-10-15 16:08:50|108304|108254|108296.2|108246.2|108304|108254|108293.3|108243.3|21
1729008540000|2024-10-15 16:09:00|108297.1|108247.1|108293.2|108243.2|108304|108254|108293.2|108243.2|45
1729008550000|2024-10-15 16:09:10|108294.8|108244.8|108301.5|108251.5|108302|108252|108293.2|108243.2|24
1729008560000|2024-10-15 16:09:20|108302|108252|108300.6|108250.6|108302|108252|108297.7|108247.7|26
1729008570000|2024-10-15 16:09:30|108300.8|108250.8|108302.7|108252.7|108303.5|108253.5|108298.3|108248.3|19
1729008580000|2024-10-15 16:09:40|108294.6|108244.6|108300.7|108250.7|108302.9|108252.9|108294.6|108244.6|29
1729008590000|2024-10-15 16:09:50|108302|108252|108301.8|108251.8|108302.7|108252.7|108296.5|108246.5|42
1729008600000|2024-10-15 16:10:00|108302|108252|108306.3|108256.3|108306.7|108256.7|108300.1|108250.1|31
1729008610000|2024-10-15 16:10:10|108306|108256|108297.7|108247.7|108306|108256|108297.1|108247.1|23
1729008620000|2024-10-15 16:10:20|108297|108247|108290.8|108240.8|108298.1|108248.1|108290.8|108240.8|25
1729008630000|2024-10-15 16:10:30|108290.6|108240.6|108272.4|108222.4|108291.8|108241.8|108270.5|108220.5|21
1729008640000|2024-10-15 16:10:40|108274.4|108224.4|108268.6|108218.6|108276|108226|108266.7|108216.7|31
1729008650000|2024-10-15 16:10:50|108268.2|108218.2|108270.7|108220.7|108274.9|108224.9|108268|108218|26
1729008660000|2024-10-15 16:11:00|108270.4|108220.4|108270.9|108220.9|108274.8|108224.8|108268.3|108218.3|44
1729008670000|2024-10-15 16:11:10|108270.2|108220.2|108271.1|108221.1|108274.5|108224.5|108269|108219|45
1729008680000|2024-10-15 16:11:20|108270.4|108220.4|108269.1|108219.1|108272.4|108222.4|108269.1|108219.1|20
1729008690000|2024-10-15 16:11:30|108270|108220|108270.7|108220.7|108272.6|108222.6|108268.1|108218.1|29
1729008700000|2024-10-15 16:11:40|108267.9|108217.9|108260.7|108210.7|108268.8|108218.8|108258.9|108208.9|37
1729008710000|2024-10-15 16:11:50|108260.3|108210.3|108257.9|108207.9|108260.3|108210.3|108254.8|108204.8|20
1729008720000|2024-10-15 16:12:00|108258.2|108208.2|108252.2|108202.2|108260.3|108210.3|108251.6|108201.6|31
1729008730000|2024-10-15 16:12:10|108252.6|108202.6|108252.8|108202.8|108254.9|108204.9|108248.6|108198.6|40
1729008740000|2024-10-15 16:12:20|108253.3|108203.3|108256.6|108206.6|108258.7|108208.7|108253.3|108203.3|28
1729008750000|2024-10-15 16:12:30|108256.1|108206.1|108249.5|108199.5|108256.1|108206.1|108249.5|108199.5|25
1729008760000|2024-10-15 16:12:40|108250|108200|108241.3|108191.3|108250|108200|108239.2|108189.2|30
1729008770000|2024-10-15 16:12:50|108240.7|108190.7|108232.9|108182.9|108240.7|108190.7|108230|108180|28
1729008780000|2024-10-15 16:13:00|108232.3|108182.3|108220.1|108170.1|108234.1|108184.1|108220.1|108170.1|36
1729008790000|2024-10-15 16:13:10|108219.4|108169.4|108220.1|108170.1|108221|108171|108219.1|108169.1|24
1729008800000|2024-10-15 16:13:20|108218.7|108168.7|108219.2|108169.2|108220.2|108170.2|108218.3|108168.3|30
1729008810000|2024-10-15 16:13:30|108220.1|108170.1|108218.9|108168.9|108225.3|108175.3|108216.6|108166.6|33
1729008820000|2024-10-15 16:13:40|108220.2|108170.2|108219|108169|108222|108172|108217.9|108167.9|15
1729008830000|2024-10-15 16:13:50|108219.4|108169.4|108219.8|108169.8|108219.8|108169.8|108219.3|108169.3|8
1729008840000|2024-10-15 16:14:00|108219.7|108169.7|108226.5|108176.5|108232|108182|108218.2|108168.2|32
1729008850000|2024-10-15 16:14:10|108225.5|108175.5|108221.1|108171.1|108225.5|108175.5|108221.1|108171.1|7
1729008860000|2024-10-15 16:14:20|108221.3|108171.3|108224.7|108174.7|108233.1|108183.1|108219.9|108169.9|15
1729008870000|2024-10-15 16:14:30|108224.9|108174.9|108223.3|108173.3|108225.4|108175.4|108220.8|108170.8|11
1729008880000|2024-10-15 16:14:40|108222.8|108172.8|108214.7|108164.7|108226.8|108176.8|108210.8|108160.8|31
1729008890000|2024-10-15 16:14:50|108215.9|108165.9|108220.8|108170.8|108220.8|108170.8|108215.9|108165.9|17
1729008900000|2024-10-15 16:15:00|108221.3|108171.3|108218|108168|108223|108173|108218|108168|25
1729008910000|2024-10-15 16:15:10|108216.5|108166.5|108204.5|108154.5|108217.3|108167.3|108204.5|108154.5|34
1729008920000|2024-10-15 16:15:20|108204.9|108154.9|108207.5|108157.5|108213.4|108163.4|108204.2|108154.2|31
1729008930000|2024-10-15 16:15:30|108207.6|108157.6|108199.8|108149.8|108208|108158|108199.8|108149.8|41
1729008940000|2024-10-15 16:15:40|108200.7|108150.7|108200.6|108150.6|108204.3|108154.3|108200.2|108150.2|16
1729008950000|2024-10-15 16:15:50|108200.9|108150.9|108201.3|108151.3|108207.4|108157.4|108199.8|108149.8|25
1729008960000|2024-10-15 16:16:00|108201.2|108151.2|108200.6|108150.6|108203.3|108153.3|108199.2|108149.2|18
1729008970000|2024-10-15 16:16:10|108199.7|108149.7|108199.8|108149.8|108202.1|108152.1|108198.7|108148.7|14
1729008980000|2024-10-15 16:16:20|108200.3|108150.3|108200.5|108150.5|108202.1|108152.1|108200.2|108150.2|16
1729008990000|2024-10-15 16:16:30|108199.7|108149.7|108200.8|108150.8|108206|108156|108198.6|108148.6|29
1729009000000|2024-10-15 16:16:40|108201.9|108151.9|108202.9|108152.9|108204.8|108154.8|108199.7|108149.7|24
1729009010000|2024-10-15 16:16:50|108202.8|108152.8|108201.2|108151.2|108202.8|108152.8|108198.8|108148.8|25
1729009020000|2024-10-15 16:17:00|108200.3|108150.3|108203.5|108153.5|108208|108158|108197.6|108147.6|30
1729009030000|2024-10-15 16:17:10|108204|108154|108202.7|108152.7|108205|108155|108199.3|108149.3|19
1729009040000|2024-10-15 16:17:20|108202|108152|108206.3|108156.3|108209.9|108159.9|108199.7|108149.7|33
1729009050000|2024-10-15 16:17:30|108205.8|108155.8|108204.3|108154.3|108206.5|108156.5|108204|108154|21
1729009060000|2024-10-15 16:17:40|108202.7|108152.7|108198.3|108148.3|108204.8|108154.8|108197.4|108147.4|27
1729009070000|2024-10-15 16:17:50|108198.4|108148.4|108200.5|108150.5|108202.4|108152.4|108198|108148|24
1729009080000|2024-10-15 16:18:00|108200.1|108150.1|108198.7|108148.7|108204.1|108154.1|108198.6|108148.6|18
1729009090000|2024-10-15 16:18:10|108198.8|108148.8|108198|108148|108201|108151|108195.4|108145.4|39
1729009100000|2024-10-15 16:18:20|108198.6|108148.6|108201.8|108151.8|108206.1|108156.1|108198.6|108148.6|43
1729009110000|2024-10-15 16:18:30|108202.4|108152.4|108196.9|108146.9|108210.6|108160.6|108196.6|108146.6|35
1729009120000|2024-10-15 16:18:40|108196.7|108146.7|108197.7|108147.7|108209.7|108159.7|108196.5|108146.5|38
1729009130000|2024-10-15 16:18:50|108199.2|108149.2|108207.5|108157.5|108209.3|108159.3|108199.1|108149.1|48
1729009140000|2024-10-15 16:19:00|108207.3|108157.3|108204.4|108154.4|108209.6|108159.6|108203.8|108153.8|44
1729009150000|2024-10-15 16:19:10|108204.6|108154.6|108205.3|108155.3|108209.2|108159.2|108202.9|108152.9|40
1729009160000|2024-10-15 16:19:20|108205.7|108155.7|108205.3|108155.3|108206.2|108156.2|108199.9|108149.9|49
1729009170000|2024-10-15 16:19:30|108204.6|108154.6|108202.8|108152.8|108207.7|108157.7|108201.9|108151.9|34
1729009180000|2024-10-15 16:19:40|108202.3|108152.3|108193.1|108168.1|108202.3|108168.1|108187.9|108152|13
1729009190000|2024-10-15 16:19:50|108192|108167|108190.9|108165.9|108194|108169|108189.1|108164.1|34
1729009200000|2024-10-15 16:20:00|108190.8|108165.8|108195.7|108170.7|108202|108177|108190.3|108165.3|34
1729009210000|2024-10-15 16:20:10|108192.8|108167.8|108192.3|108167.3|108197.6|108172.6|108188.8|108163.8|22
1729009220000|2024-10-15 16:20:20|108190.3|108165.3|108189.7|108164.7|108201.4|108176.4|108189|108164|39
1729009230000|2024-10-15 16:20:30|108192.5|108167.5|108184.6|108159.6|108194.7|108169.7|108182.9|108157.9|42
1729009240000|2024-10-15 16:20:40|108185.8|108160.8|108188.3|108163.3|108193|108168|108184.5|108159.5|37
1729009250000|2024-10-15 16:20:50|108189.2|108164.2|108192.8|108167.8|108197.4|108172.4|108185.3|108160.3|40
1729009260000|2024-10-15 16:21:00|108192|108167|108190.3|108165.3|108199.1|108174.1|108186.7|108161.7|50
1729009270000|2024-10-15 16:21:10|108190.7|108165.7|108190|108165|108195.6|108170.6|108187.8|108162.8|25
1729009280000|2024-10-15 16:21:20|108189.8|108164.8|108191.3|108166.3|108191.3|108166.3|108189.5|108164.5|16
1729009290000|2024-10-15 16:21:30|108191.5|108166.5|108191.6|108166.6|108194.3|108169.3|108190.1|108165.1|17
1729009300000|2024-10-15 16:21:40|108191.7|108166.7|108193.6|108168.6|108195.6|108170.6|108191.2|108166.2|24
1729009310000|2024-10-15 16:21:50|108192.9|108167.9|108208.9|108183.9|108209.4|108184.4|108192.7|108167.7|16
1729009320000|2024-10-15 16:22:00|108209.1|108184.1|108215|108190|108219|108194|108209.1|108184.1|45
1729009330000|2024-10-15 16:22:10|108215.5|108190.5|108223.3|108198.3|108223.4|108198.4|108215.1|108190.1|32
1729009340000|2024-10-15 16:22:20|108224.5|108199.5|108218.6|108193.6|108224.5|108199.5|108218.6|108193.6|25
1729009350000|2024-10-15 16:22:30|108217.6|108192.6|108220.5|108195.5|108223.1|108198.1|108217.6|108192.6|24
1729009360000|2024-10-15 16:22:40|108220.8|108195.8|108215.4|108190.4|108220.8|108195.8|108209.1|108184.1|28
1729009370000|2024-10-15 16:22:50|108215|108190|108209|108184|108215.4|108190.4|108207.5|108182.5|34
1729009380000|2024-10-15 16:23:00|108209.5|108184.5|108210.1|108185.1|108213.3|108188.3|108209.5|108184.5|28
1729009390000|2024-10-15 16:23:10|108210.6|108185.6|108213.2|108188.2|108213.9|108188.9|108209.9|108184.9|32
1729009400000|2024-10-15 16:23:20|108214.2|108189.2|108220.9|108195.9|108223.6|108198.6|108213.7|108188.7|22
1729009410000|2024-10-15 16:23:30|108220.6|108195.6|108220.7|108195.7|108229.8|108204.8|108219.6|108194.6|16
1729009420000|2024-10-15 16:23:40|108221.3|108196.3|108197.6|108172.6|108221.8|108196.8|108183.4|108158.4|27
1729009430000|2024-10-15 16:23:50|108196.6|108171.6|108209.7|108184.7|108212.7|108187.7|108195.4|108170.4|44
1729009440000|2024-10-15 16:24:00|108208.9|108183.9|108215.7|108190.7|108218.8|108193.8|108208.3|108183.3|31
1729009450000|2024-10-15 16:24:10|108218.6|108193.6|108215.3|108190.3|108219.9|108194.9|108211.1|108186.1|34
1729009460000|2024-10-15 16:24:20|108215.8|108190.8|108247.3|108222.3|108248.6|108223.6|108215.5|108190.5|50
1729009470000|2024-10-15 16:24:30|108247.6|108222.6|108240.1|108215.1|108249.1|108224.1|108239.4|108214.4|34
1729009480000|2024-10-15 16:24:40|108238|108213|108245.4|108220.4|108245.4|108220.4|108236.9|108211.9|30
1729009490000|2024-10-15 16:24:50|108245.7|108220.7|108241.9|108216.9|108245.7|108220.7|108238.6|108213.6|35
1729009500000|2024-10-15 16:25:00|108241.5|108216.5|108232.1|108207.1|108244.6|108219.6|108230.1|108205.1|35
1729009510000|2024-10-15 16:25:10|108232|108207|108244.8|108219.8|108245.9|108220.9|108231.6|108206.6|40
1729009520000|2024-10-15 16:25:20|108244.4|108219.4|108244.4|108219.4|108245.7|108220.7|108241.9|108216.9|26
1729009530000|2024-10-15 16:25:30|108243.9|108218.9|108244.4|108219.4|108244.8|108219.8|108241.1|108216.1|29
1729009540000|2024-10-15 16:25:40|108243.9|108218.9|108241.3|108216.3|108246.8|108221.8|108240.8|108215.8|28
1729009550000|2024-10-15 16:25:50|108240.8|108215.8|108246|108221|108247.2|108222.2|108237.6|108212.6|36
1729009560000|2024-10-15 16:26:00|108246.7|108221.7|108245.8|108220.8|108247.2|108222.2|108242.7|108217.7|46
1729009570000|2024-10-15 16:26:10|108245.4|108220.4|108243.1|108218.1|108245.6|108220.6|108238.4|108213.4|47
1729009580000|2024-10-15 16:26:20|108243.5|108218.5|108245.6|108220.6|108246.8|108221.8|108243.5|108218.5|44
1729009590000|2024-10-15 16:26:30|108245.3|108220.3|108237.5|108212.5|108245.3|108220.3|108237.5|108212.5|37
1729009600000|2024-10-15 16:26:40|108236.8|108211.8|108236.8|108211.8|108240|108215|108233.3|108208.3|38
1729009610000|2024-10-15 16:26:50|108236.4|108211.4|108236.1|108211.1|108237.9|108212.9|108234.7|108209.7|33
1729009620000|2024-10-15 16:27:00|108235.8|108210.8|108236.2|108211.2|108238.9|108213.9|108233.2|108208.2|40
1729009630000|2024-10-15 16:27:10|108235.7|108210.7|108233.4|108208.4|108236.8|108211.8|108230.5|108205.5|39
1729009640000|2024-10-15 16:27:20|108235.3|108210.3|108243.7|108218.7|108245.2|108220.2|108233.8|108208.8|36
1729009650000|2024-10-15 16:27:30|108243.2|108218.2|108244.6|108219.6|108245|108220|108242|108217|21
1729009660000|2024-10-15 16:27:40|108245.9|108220.9|108244.6|108219.6|108247.3|108222.3|108244.1|108219.1|29
1729009670000|2024-10-15 16:27:50|108244.2|108219.2|108241.9|108216.9|108244.4|108219.4|108241.2|108216.2|32
1729009680000|2024-10-15 16:28:00|108242.3|108217.3|108240.3|108215.3|108245.5|108220.5|108237.6|108212.6|47
1729009690000|2024-10-15 16:28:10|108240.4|108215.4|108245.8|108220.8|108245.8|108220.8|108240.3|108215.3|33
1729009700000|2024-10-15 16:28:20|108249.5|108224.5|108254.8|108229.8|108254.8|108229.8|108242.6|108217.6|45
1729009710000|2024-10-15 16:28:30|108256.8|108231.8|108245.9|108220.9|108256.8|108231.8|108245.5|108220.5|33
1729009720000|2024-10-15 16:28:40|108246.3|108221.3|108243.8|108218.8|108246.8|108221.8|108242.4|108217.4|22
1729009730000|2024-10-15 16:28:50|108243.5|108218.5|108245.4|108220.4|108246.5|108221.5|108242.7|108217.7|32
1729009740000|2024-10-15 16:29:00|108244.9|108219.9|108247.2|108222.2|108249.2|108224.2|108244.8|108219.8|31
1729009750000|2024-10-15 16:29:10|108246.7|108221.7|108245.7|108220.7|108248.5|108223.5|108244.7|108219.7|21
1729009760000|2024-10-15 16:29:20|108245.9|108220.9|108244.8|108219.8|108245.9|108220.9|108242.6|108217.6|26
1729009770000|2024-10-15 16:29:30|108245.4|108220.4|108244.6|108219.6|108245.8|108220.8|108244.2|108219.2|15
1729009780000|2024-10-15 16:29:40|108244.5|108219.5|108243|108218|108245.4|108220.4|108239.9|108214.9|20
1729009790000|2024-10-15 16:29:50|108243.5|108218.5|108242.4|108217.4|108245.7|108220.7|108241.8|108216.8|13
1729009800000|2024-10-15 16:30:00|108242.7|108217.7|108243.8|108218.8|108246.9|108221.9|108242.6|108217.6|17
1729009810000|2024-10-15 16:30:10|108243.2|108218.2|108256.6|108231.6|108256.6|108231.6|108242.4|108217.4|19
1729009820000|2024-10-15 16:30:20|108256.5|108231.5|108285.9|108235.9|108288.4|108243.6|108256.5|108227.9|52
1729009830000|2024-10-15 16:30:30|108286.3|108236.3|108285.4|108235.4|108288.9|108238.9|108281.7|108231.7|46
1729009840000|2024-10-15 16:30:40|108285.2|108235.2|108275.8|108250.8|108285.2|108252.8|108272.6|108232.9|45
1729009850000|2024-10-15 16:30:50|108274|108249|108273|108248|108278.5|108253.5|108269.8|108244.8|49
1729009860000|2024-10-15 16:31:00|108273.8|108248.8|108271.5|108246.5|108278.4|108253.4|108271.3|108246.3|52
1729009870000|2024-10-15 16:31:10|108271.8|108246.8|108269.5|108244.5|108275.7|108250.7|108268.5|108243.5|44
1729009880000|2024-10-15 16:31:20|108270|108245|108274.1|108249.1|108276.5|108251.5|108269.2|108244.2|48
1729009890000|2024-10-15 16:31:30|108273.8|108248.8|108274.4|108249.4|108278.5|108253.5|108272.3|108247.3|36
1729009900000|2024-10-15 16:31:40|108275.2|108250.2|108270|108245|108276.3|108251.3|108269.3|108244.3|35
1729009910000|2024-10-15 16:31:50|108270.5|108245.5|108265.1|108240.1|108274.7|108249.7|108265.1|108240.1|50
1729009920000|2024-10-15 16:32:00|108264.8|108239.8|108265.6|108240.6|108268.2|108243.2|108263.8|108238.8|45
1729009930000|2024-10-15 16:32:10|108265.4|108240.4|108264.1|108239.1|108265.8|108240.8|108260.1|108235.1|41
1729009940000|2024-10-15 16:32:20|108263.6|108238.6|108258.3|108233.3|108264.3|108239.3|108254.6|108229.6|57
1729009950000|2024-10-15 16:32:30|108257.3|108232.3|108262.8|108237.8|108264.1|108239.1|108257.3|108232.3|41
1729009960000|2024-10-15 16:32:40|108262.4|108237.4|108248.8|108223.8|108262.9|108237.9|108247.4|108222.4|40
1729009970000|2024-10-15 16:32:50|108249.3|108224.3|108253.3|108228.3|108253.7|108228.7|108249.3|108224.3|23
1729009980000|2024-10-15 16:33:00|108253|108228|108257.5|108232.5|108260.2|108235.2|108249.4|108224.4|28
1729009990000|2024-10-15 16:33:10|108259.2|108234.2|108251.5|108226.5|108259.2|108234.2|108251.2|108226.2|32
1729010000000|2024-10-15 16:33:20|108251.2|108226.2|108246.8|108221.8|108252.6|108227.6|108245.4|108220.4|43
1729010010000|2024-10-15 16:33:30|108247.1|108222.1|108248.1|108223.1|108250.6|108225.6|108244.1|108219.1|39
1729010020000|2024-10-15 16:33:40|108247.3|108222.3|108249.5|108224.5|108253.1|108228.1|108245.6|108220.6|34
1729010030000|2024-10-15 16:33:50|108250.2|108225.2|108250.7|108225.7|108252|108227|108247.8|108222.8|28
1729010040000|2024-10-15 16:34:00|108251.6|108226.6|108252.9|108227.9|108255.3|108230.3|108251.5|108226.5|26
1729010050000|2024-10-15 16:34:10|108255|108230|108251.6|108226.6|108258|108233|108251.1|108226.1|16
1729010060000|2024-10-15 16:34:20|108252.6|108227.6|108266.4|108241.4|108266.4|108241.4|108251|108226|28
1729010070000|2024-10-15 16:34:30|108267.2|108242.2|108267.8|108242.8|108270.4|108245.4|108259.5|108234.5|46
1729010080000|2024-10-15 16:34:40|108268.4|108243.4|108260.9|108235.9|108268.5|108243.5|108258.4|108233.4|32
1729010090000|2024-10-15 16:34:50|108260.6|108235.6|108256.5|108231.5|108263|108238|108256.5|108231.5|31
1729010100000|2024-10-15 16:35:00|108256|108231|108263|108238|108265|108240|108253.4|108228.4|37
1729010110000|2024-10-15 16:35:10|108262.6|108237.6|108264|108239|108267.8|108242.8|108262.2|108237.2|31
1729010120000|2024-10-15 16:35:20|108263.8|108238.8|108268.1|108243.1|108269|108244|108263.8|108238.8|15
1729010130000|2024-10-15 16:35:30|108268.8|108243.8|108265.9|108240.9|108269.5|108244.5|108265.1|108240.1|25
1729010140000|2024-10-15 16:35:40|108265.6|108240.6|108265.2|108240.2|108266.6|108241.6|108264|108239|22
1729010150000|2024-10-15 16:35:50|108265.6|108240.6|108265.9|108240.9|108267.2|108242.2|108264.7|108239.7|21
1729010160000|2024-10-15 16:36:00|108264.5|108239.5|108265|108240|108266.9|108241.9|108264.5|108239.5|21
1729010170000|2024-10-15 16:36:10|108265.9|108240.9|108266.5|108241.5|108268.3|108243.3|108264.3|108239.3|29
1729010180000|2024-10-15 16:36:20|108264.8|108239.8|108265.7|108240.7|108268.5|108243.5|108257.3|108232.3|37
1729010190000|2024-10-15 16:36:30|108266.5|108241.5|108265.6|108240.6|108267.3|108242.3|108264.9|108239.9|12
1729010200000|2024-10-15 16:36:40|108265.4|108240.4|108266.8|108241.8|108266.8|108241.8|108265.4|108240.4|8
1729010210000|2024-10-15 16:36:50|108266.9|108241.9|108264.8|108239.8|108268.1|108243.1|108263.9|108238.9|12
1729010220000|2024-10-15 16:37:00|108265.7|108240.7|108268.5|108243.5|108268.5|108243.5|108265.2|108240.2|15
1729010230000|2024-10-15 16:37:10|108267.7|108242.7|108264.6|108239.6|108267.7|108242.7|108262.1|108237.1|11
1729010240000|2024-10-15 16:37:20|108264|108239|108264.2|108239.2|108264.4|108239.4|108259.8|108234.8|29
1729010250000|2024-10-15 16:37:30|108264.1|108239.1|108266.3|108241.3|108266.3|108241.3|108261.3|108236.3|33
1729010260000|2024-10-15 16:37:40|108265.2|108240.2|108261|108236|108266.4|108241.4|108261|108236|52
1729010270000|2024-10-15 16:37:50|108261.5|108236.5|108263.1|108238.1|108264.6|108239.6|108261.5|108236.5|32
1729010280000|2024-10-15 16:38:00|108262.6|108237.6|108260.9|108235.9|108263.7|108238.7|108260.9|108235.9|7
1729010290000|2024-10-15 16:38:10|108261.3|108236.3|108250.9|108225.9|108261.9|108236.9|108250.9|108225.9|29
1729010300000|2024-10-15 16:38:20|108251.6|108226.6|108249.5|108224.5|108251.6|108226.6|108248.5|108223.5|23
1729010310000|2024-10-15 16:38:30|108249.9|108224.9|108249.3|108224.3|108251.3|108226.3|108247.4|108222.4|17
1729010320000|2024-10-15 16:38:40|108248|108223|108249.2|108224.2|108251.3|108226.3|108247.7|108222.7|14
1729010330000|2024-10-15 16:38:50|108249|108224|108250.4|108225.4|108250.9|108225.9|108248.9|108223.9|11
1729010340000|2024-10-15 16:39:00|108250.7|108225.7|108247|108222|108251.9|108226.9|108247|108222|28
1729010350000|2024-10-15 16:39:10|108248.2|108223.2|108250.9|108225.9|108250.9|108225.9|108247.7|108222.7|22
1729010360000|2024-10-15 16:39:20|108250.7|108225.7|108250.7|108225.7|108250.7|108225.7|108249.9|108224.9|6
1729010370000|2024-10-15 16:39:30|108250.5|108225.5|108246.8|108221.8|108251.3|108226.3|108246.8|108221.8|17
1729010380000|2024-10-15 16:39:40|108245.6|108220.6|108240.8|108215.8|108245.6|108220.6|108240.2|108215.2|24
1729010390000|2024-10-15 16:39:50|108241.3|108216.3|108251.8|108226.8|108253.1|108228.1|108241.3|108216.3|40
1729010400000|2024-10-15 16:40:00|108252.4|108227.4|108250.3|108225.3|108254.8|108229.8|108250.3|108225.3|33
1729010410000|2024-10-15 16:40:10|108250.8|108225.8|108251.2|108226.2|108251.6|108226.6|108249.9|108224.9|17
1729010420000|2024-10-15 16:40:20|108250.3|108225.3|108249.5|108224.5|108251.8|108226.8|108248.5|108223.5|24
1729010430000|2024-10-15 16:40:30|108249|108224|108250|108225|108250.5|108225.5|108248|108223|22
1729010440000|2024-10-15 16:40:40|108249.8|108224.8|108252.8|108227.8|108253.3|108228.3|108244.1|108219.1|29
1729010450000|2024-10-15 16:40:50|108254.1|108229.1|108256.2|108231.2|108257.9|108232.9|108252.6|108227.6|26
1729010460000|2024-10-15 16:41:00|108256.6|108231.6|108265.7|108240.7|108266.1|108241.1|108255.8|108230.8|36
1729010470000|2024-10-15 16:41:10|108263.3|108238.3|108275.1|108250.1|108275.1|108250.1|108263.3|108238.3|52
1729010480000|2024-10-15 16:41:20|108273.9|108248.9|108278.5|108253.5|108284.2|108259.2|108273.4|108248.4|66
1729010490000|2024-10-15 16:41:30|108277.1|108252.1|108278.2|108253.2|108281.6|108256.6|108276.8|108251.8|34
1729010500000|2024-10-15 16:41:40|108278.5|108253.5|108276|108251|108279.8|108254.8|108273.3|108248.3|49
1729010510000|2024-10-15 16:41:50|108276.2|108251.2|108279.9|108254.9|108280.5|108255.5|108274.1|108249.1|38
1729010520000|2024-10-15 16:42:00|108278.8|108253.8|108283.2|108258.2|108283.2|108258.2|108278.2|108253.2|20
1729010530000|2024-10-15 16:42:10|108284|108259|108286|108261|108287.2|108262.2|108282.9|108257.9|31
1729010540000|2024-10-15 16:42:20|108287|108262|108289.7|108264.7|108291.6|108266.6|108286.2|108261.2|40
1729010550000|2024-10-15 16:42:30|108290.1|108265.1|108296.3|108271.3|108296.3|108271.3|108287.9|108262.9|52
1729010560000|2024-10-15 16:42:40|108295.5|108270.5|108301.5|108276.5|108301.5|108276.5|108293.1|108268.1|41
1729010570000|2024-10-15 16:42:50|108301.1|108276.1|108303.2|108278.2|108317.2|108292.2|108301.1|108276.1|64
1729010580000|2024-10-15 16:43:00|108305.5|108280.5|108304.6|108279.6|108309.3|108284.3|108302.3|108277.3|43
1729010590000|2024-10-15 16:43:10|108304.2|108279.2|108303|108278|108306.7|108281.7|108302.1|108277.1|34
1729010600000|2024-10-15 16:43:20|108303.9|108278.9|108306.9|108281.9|108308.2|108283.2|108303.9|108278.9|28
1729010610000|2024-10-15 16:43:30|108306.7|108281.7|108306.8|108281.8|108310.9|108285.9|108306.7|108281.7|42
1729010620000|2024-10-15 16:43:40|108307.1|108282.1|108307.4|108282.4|108309.4|108284.4|108306.2|108281.2|19
1729010630000|2024-10-15 16:43:50|108307|108282|108306.9|108281.9|108311.3|108286.3|108306.6|108281.6|28
1729010640000|2024-10-15 16:44:00|108307.2|108282.2|108306.6|108281.6|108308.4|108283.4|108306.1|108281.1|33
1729010650000|2024-10-15 16:44:10|108305.7|108280.7|108302.3|108277.3|108307.3|108282.3|108301.2|108276.2|30
1729010660000|2024-10-15 16:44:20|108301.9|108276.9|108305.8|108280.8|108306.3|108281.3|108301.9|108276.9|17
1729010670000|2024-10-15 16:44:30|108305.4|108280.4|108310.1|108285.1|108311.3|108286.3|108304.6|108279.6|27
1729010680000|2024-10-15 16:44:40|108311.7|108286.7|108316.4|108291.4|108319.8|108294.8|108311.7|108286.7|23
1729010690000|2024-10-15 16:44:50|108317|108292|108331.8|108306.8|108332.4|108307.4|108316.9|108291.9|50
1729010700000|2024-10-15 16:45:00|108332.5|108307.5|108332.6|108307.6|108335.9|108310.9|108329.8|108304.8|66
1729010710000|2024-10-15 16:45:10|108333.3|108308.3|108333.1|108308.1|108333.3|108308.3|108330.9|108305.9|14
1729010720000|2024-10-15 16:45:20|108332.6|108307.6|108337.2|108312.2|108342.2|108317.2|108329.6|108304.6|41
1729010730000|2024-10-15 16:45:30|108335.8|108310.8|108334|108309|108339.2|108314.2|108333.1|108308.1|31
1729010740000|2024-10-15 16:45:40|108334.6|108309.6|108334.3|108309.3|108335.9|108310.9|108334.3|108309.3|6
1729010750000|2024-10-15 16:45:50|108336|108311|108343.1|108318.1|108346.8|108321.8|108336|108311|48
1729010760000|2024-10-15 16:46:00|108345.2|108320.2|108344.9|108319.9|108347.7|108322.7|108342.5|108317.5|34
1729010770000|2024-10-15 16:46:10|108348|108323|108342.9|108317.9|108350.2|108325.2|108341|108316|34
1729010780000|2024-10-15 16:46:20|108341.5|108316.5|108340.2|108315.2|108346.4|108321.4|108339.3|108314.3|35
1729010790000|2024-10-15 16:46:30|108340.5|108315.5|108338.1|108313.1|108340.5|108315.5|108336.9|108311.9|32
1729010800000|2024-10-15 16:46:40|108339.7|108314.7|108349.6|108324.6|108350|108325|108338.4|108313.4|35
1729010810000|2024-10-15 16:46:50|108348.9|108323.9|108355.6|108330.6|108355.6|108330.6|108348.9|108323.9|10
1729010820000|2024-10-15 16:47:00|108355.9|108330.9|108358.1|108333.1|108358.6|108333.6|108352.6|108327.6|28
1729010830000|2024-10-15 16:47:10|108358.4|108333.4|108356.3|108331.3|108360.6|108335.6|108355|108330|26
1729010840000|2024-10-15 16:47:20|108357.2|108332.2|108369.1|108344.1|108369.5|108344.5|108355.1|108330.1|56
1729010850000|2024-10-15 16:47:30|108368.3|108343.3|108372|108347|108372.9|108347.9|108367.4|108342.4|23
1729010860000|2024-10-15 16:47:40|108373|108348|108370.1|108345.1|108374.5|108349.5|108370.1|108345.1|33
1729010870000|2024-10-15 16:47:50|108369.5|108344.5|108372.6|108347.6|108374.6|108349.6|108369.5|108344.5|24
1729010880000|2024-10-15 16:48:00|108372.9|108347.9|108360.7|108335.7|108372.9|108347.9|108360|108335|44
1729010890000|2024-10-15 16:48:10|108359.9|108334.9|108353.6|108328.6|108362.5|108337.5|108352.3|108327.3|38
1729010900000|2024-10-15 16:48:20|108354.4|108329.4|108357|108332|108359.8|108334.8|108353.5|108328.5|22
1729010910000|2024-10-15 16:48:30|108356.1|108331.1|108351.2|108326.2|108356.1|108331.1|108351|108326|24
1729010920000|2024-10-15 16:48:40|108351.7|108326.7|108354.7|108329.7|108354.7|108329.7|108350.7|108325.7|26
1729010930000|2024-10-15 16:48:50|108354.2|108329.2|108351.4|108326.4|108354.6|108329.6|108350.6|108325.6|12
1729010940000|2024-10-15 16:49:00|108350.6|108325.6|108351.3|108326.3|108352.3|108327.3|108350.5|108325.5|12
1729010950000|2024-10-15 16:49:10|108351.8|108326.8|108351.3|108326.3|108351.8|108326.8|108350.8|108325.8|8
1729010960000|2024-10-15 16:49:20|108352.1|108327.1|108351.9|108326.9|108353.3|108328.3|108351.1|108326.1|15
1729010970000|2024-10-15 16:49:30|108352|108327|108351.9|108326.9|108352.2|108327.2|108351.9|108326.9|3
1729010980000|2024-10-15 16:49:40|108352|108327|108351.8|108326.8|108353.7|108328.7|108351.7|108326.7|18
1729010990000|2024-10-15 16:49:50|108352.6|108327.6|108357.7|108332.7|108359.6|108334.6|108352.6|108327.6|46
1729011000000|2024-10-15 16:50:00|108358.1|108333.1|108353.9|108328.9|108359.8|108334.8|108353.9|108328.9|32
1729011010000|2024-10-15 16:50:10|108354.4|108329.4|108354.9|108329.9|108357.4|108332.4|108354.1|108329.1|16
1729011020000|2024-10-15 16:50:20|108354.5|108329.5|108357.6|108332.6|108361.6|108336.6|108353.5|108328.5|22
1729011030000|2024-10-15 16:50:30|108358|108333|108361.5|108336.5|108361.9|108336.9|108357.5|108332.5|28
1729011040000|2024-10-15 16:50:40|108362.5|108337.5|108373|108348|108378.3|108353.3|108362.5|108337.5|50
1729011050000|2024-10-15 16:50:50|108373.9|108348.9|108376.7|108351.7|108378.1|108353.1|108372.4|108347.4|27
1729011060000|2024-10-15 16:51:00|108375.5|108350.5|108363.6|108338.6|108377.5|108352.5|108363.6|108338.6|50
1729011070000|2024-10-15 16:51:10|108365.5|108340.5|108358.4|108333.4|108367.6|108342.6|108353.7|108328.7|57
1729011080000|2024-10-15 16:51:20|108363|108338|108358.7|108333.7|108363.5|108338.5|108354.7|108329.7|41
1729011090000|2024-10-15 16:51:30|108358.4|108333.4|108348.9|108323.9|108358.4|108333.4|108344.9|108319.9|47
1729011100000|2024-10-15 16:51:40|108347.7|108322.7|108350.1|108325.1|108353.3|108328.3|108343.5|108318.5|37
1729011110000|2024-10-15 16:51:50|108349.3|108324.3|108348.7|108323.7|108349.3|108324.3|108345.6|108320.6|36
1729011120000|2024-10-15 16:52:00|108348|108323|108348.1|108323.1|108349.3|108324.3|108346.8|108321.8|23
1729011130000|2024-10-15 16:52:10|108346.2|108321.2|108342.2|108317.2|108346.2|108321.2|108341.9|108316.9|34
1729011140000|2024-10-15 16:52:20|108343|108318|108342|108317|108346.2|108321.2|108340.8|108315.8|25
1729011150000|2024-10-15 16:52:30|108341.5|108316.5|108336.5|108311.5|108343.6|108318.6|108336.5|108311.5|26
1729011160000|2024-10-15 16:52:40|108336.1|108311.1|108311.3|108286.3|108336.1|108311.1|108310.4|108285.4|27
1729011170000|2024-10-15 16:52:50|108311.1|108286.1|108308.6|108283.6|108311.1|108286.1|108308.2|108283.2|9
1729011180000|2024-10-15 16:53:00|108314.2|108289.2|108313.4|108288.4|108315.7|108290.7|108306.5|108281.5|21
1729011190000|2024-10-15 16:53:10|108314.2|108289.2|108328.3|108303.3|108328.9|108303.9|108308|108283|46
1729011200000|2024-10-15 16:53:20|108328|108303|108315.2|108290.2|108328|108303|108315.2|108290.2|46
1729011210000|2024-10-15 16:53:30|108313.1|108288.1|108324.2|108299.2|108324.2|108299.2|108312.5|108287.5|48
1729011220000|2024-10-15 16:53:40|108325.2|108300.2|108329.3|108304.3|108329.5|108304.5|108324.1|108299.1|15
1729011230000|2024-10-15 16:53:50|108329.7|108304.7|108330|108305|108332|108307|108329.6|108304.6|21
1729011240000|2024-10-15 16:54:00|108330.6|108305.6|108327.9|108302.9|108331.4|108306.4|108327.6|108302.6|28
1729011250000|2024-10-15 16:54:10|108327.4|108302.4|108329.1|108304.1|108331.1|108306.1|108327.4|108302.4|20
1729011260000|2024-10-15 16:54:20|108329.5|108304.5|108327.4|108302.4|108329.5|108304.5|108327.4|108302.4|21
1729011270000|2024-10-15 16:54:30|108327.9|108302.9|108331.2|108306.2|108331.2|108306.2|108327.6|108302.6|17
1729011280000|2024-10-15 16:54:40|108330.4|108305.4|108328.3|108303.3|108332|108307|108325.2|108300.2|34
1729011290000|2024-10-15 16:54:50|108327.8|108302.8|108328.5|108303.5|108329.6|108304.6|108327.3|108302.3|9
1729011300000|2024-10-15 16:55:00|108329.3|108304.3|108326.5|108301.5|108329.3|108304.3|108326.5|108301.5|15
1729011310000|2024-10-15 16:55:10|108326.2|108301.2|108314.9|108289.9|108327.1|108302.1|108308.3|108283.3|32
1729011320000|2024-10-15 16:55:20|108315.4|108290.4|108294.1|108269.1|108315.4|108290.4|108294.1|108269.1|32
1729011330000|2024-10-15 16:55:30|108295.1|108270.1|108298.9|108273.9|108305.2|108280.2|108290.4|108265.4|34
1729011340000|2024-10-15 16:55:40|108297.8|108272.8|108307.8|108282.8|108307.8|108282.8|108297.8|108272.8|24
1729011350000|2024-10-15 16:55:50|108307.1|108282.1|108302.7|108277.7|108307.1|108282.1|108302.7|108277.7|12
1729011360000|2024-10-15 16:56:00|108307.2|108282.2|108304|108279|108307.5|108282.5|108303.2|108278.2|29
1729011370000|2024-10-15 16:56:10|108302.9|108277.9|108302.1|108277.1|108307|108282|108290.3|108265.3|37
1729011380000|2024-10-15 16:56:20|108297.8|108272.8|108298|108273|108298|108273|108295.8|108270.8|13
1729011390000|2024-10-15 16:56:30|108298.5|108273.5|108296|108271|108298.5|108273.5|108292.5|108267.5|19
1729011400000|2024-10-15 16:56:40|108295.3|108270.3|108293.9|108268.9|108295.3|108270.3|108292.7|108267.7|21
1729011410000|2024-10-15 16:56:50|108294.6|108269.6|108294.1|108269.1|108294.7|108269.7|108293.2|108268.2|24
1729011420000|2024-10-15 16:57:00|108293.4|108268.4|108271.8|108246.8|108294.3|108269.3|108270.4|108245.4|38
1729011430000|2024-10-15 16:57:10|108272.2|108247.2|108270.1|108245.1|108273.6|108248.6|108268.9|108243.9|13
1729011440000|2024-10-15 16:57:20|108270.4|108245.4|108269.5|108244.5|108271.9|108246.9|108268.8|108243.8|18
1729011450000|2024-10-15 16:57:30|108268.1|108243.1|108265.9|108240.9|108268.1|108243.1|108265.4|108240.4|11
1729011460000|2024-10-15 16:57:40|108266.4|108241.4|108266.2|108241.2|108267.8|108242.8|108266|108241|14
1729011470000|2024-10-15 16:57:50|108266|108241|108264.4|108239.4|108266.1|108241.1|108263.8|108238.8|7
1729011480000|2024-10-15 16:58:00|108264.1|108239.1|108266.1|108241.1|108267.2|108242.2|108264.1|108239.1|19
1729011490000|2024-10-15 16:58:10|108265.7|108240.7|108271.4|108246.4|108272.4|108247.4|108265.7|108240.7|26
1729011500000|2024-10-15 16:58:20|108273.5|108248.5|108270.4|108245.4|108274.7|108249.7|108269.8|108244.8|35
1729011510000|2024-10-15 16:58:30|108270.7|108245.7|108284.8|108259.8|108295.9|108270.9|108270.3|108245.3|37
1729011520000|2024-10-15 16:58:40|108285.2|108260.2|108289.9|108264.9|108296.7|108271.7|108284.2|108259.2|33
1729011530000|2024-10-15 16:58:50|108292.8|108267.8|108290.8|108265.8|108294.1|108269.1|108288.9|108263.9|30
1729011540000|2024-10-15 16:59:00|108290.1|108265.1|108295.5|108270.5|108295.8|108270.8|108290|108265|31
1729011550000|2024-10-15 16:59:10|108297.4|108272.4|108304.6|108279.6|108306.1|108281.1|108296.5|108271.5|40
1729011560000|2024-10-15 16:59:20|108305.6|108280.6|108311.3|108286.3|108311.4|108286.4|108304.4|108279.4|34
1729011570000|2024-10-15 16:59:30|108311.9|108286.9|108312.8|108287.8|108314.1|108289.1|108311.9|108286.9|14
1729011580000|2024-10-15 16:59:40|108314.1|108289.1|108314.3|108289.3|108318.7|108293.7|108313|108288|23
1729011590000|2024-10-15 16:59:50|108314.6|108289.6|108315.5|108290.5|108315.9|108290.9|108313.8|108288.8|12
1729011600000|2024-10-15 17:00:00|108314.5|108289.5|108321.4|108296.4|108321.4|108296.4|108314.5|108289.5|52
1729011610000|2024-10-15 17:00:10|108321.5|108296.5|108321.9|108296.9|108323.2|108298.2|108317.6|108292.6|32
1729011620000|2024-10-15 17:00:20|108321.8|108296.8|108318.1|108293.1|108321.8|108296.8|108318.1|108293.1|29
1729011630000|2024-10-15 17:00:30|108318.7|108293.7|108316.5|108291.5|108320.3|108295.3|108315.7|108290.7|16
1729011640000|2024-10-15 17:00:40|108317.1|108292.1|108316.1|108291.1|108317.4|108292.4|108315.6|108290.6|24
1729011650000|2024-10-15 17:00:50|108316|108291|108316.2|108291.2|108317.1|108292.1|108315.7|108290.7|10
1729011660000|2024-10-15 17:01:00|108316.9|108291.9|108319.5|108294.5|108319.5|108294.5|108315.7|108290.7|25
1729011670000|2024-10-15 17:01:10|108318.8|108293.8|108322.8|108297.8|108322.8|108297.8|108318.2|108293.2|12
1729011680000|2024-10-15 17:01:20|108322.3|108297.3|108321.6|108296.6|108322.4|108297.4|108319.7|108294.7|23
1729011690000|2024-10-15 17:01:30|108320.8|108295.8|108319.8|108294.8|108321.5|108296.5|108318.4|108293.4|17
1729011700000|2024-10-15 17:01:40|108319.2|108294.2|108320.5|108295.5|108321.5|108296.5|108318.8|108293.8|22
1729011710000|2024-10-15 17:01:50|108320.8|108295.8|108320.7|108295.7|108322.8|108297.8|108319.7|108294.7|21
1729011720000|2024-10-15 17:02:00|108319.7|108294.7|108319.8|108294.8|108321.6|108296.6|108319.2|108294.2|16
1729011730000|2024-10-15 17:02:10|108319.3|108294.3|108321.2|108296.2|108323.2|108298.2|108319.3|108294.3|16
1729011740000|2024-10-15 17:02:20|108320.5|108295.5|108319|108294|108320.7|108295.7|108319|108294|7
1729011750000|2024-10-15 17:02:30|108318.2|108293.2|108318.9|108293.9|108320.8|108295.8|108318.2|108293.2|16
1729011760000|2024-10-15 17:02:40|108319.4|108294.4|108322.2|108297.2|108322.6|108297.6|108318.1|108293.1|20
1729011770000|2024-10-15 17:02:50|108322.5|108297.5|108324.6|108299.6|108325|108300|108322.5|108297.5|36
1729011780000|2024-10-15 17:03:00|108324.9|108299.9|108323.3|108298.3|108326.3|108301.3|108322.1|108297.1|10
1729011790000|2024-10-15 17:03:10|108323.9|108298.9|108322.1|108297.1|108326|108301|108322.1|108297.1|13
1729011800000|2024-10-15 17:03:20|108322|108297|108320.8|108295.8|108322|108297|108320.8|108295.8|4
1729011810000|2024-10-15 17:03:30|108320.1|108295.1|108321.1|108296.1|108321.1|108296.1|108320|108295|7
1729011820000|2024-10-15 17:03:40|108321.7|108296.7|108320.7|108295.7|108321.7|108296.7|108320.6|108295.6|8
1729011830000|2024-10-15 17:03:50|108320.8|108295.8|108324.7|108299.7|108324.7|108299.7|108320.8|108295.8|6
1729011840000|2024-10-15 17:04:00|108325.1|108300.1|108322.8|108297.8|108325.1|108300.1|108322.8|108297.8|19
1729011850000|2024-10-15 17:04:10|108323.5|108298.5|108323.5|108298.5|108323.5|108298.5|108322.5|108297.5|7
1729011860000|2024-10-15 17:04:20|108322.9|108297.9|108346|108321|108346|108321|108322.9|108297.9|44
1729011870000|2024-10-15 17:04:30|108346.4|108321.4|108344.5|108319.5|108348.6|108323.6|108344.5|108319.5|18
1729011880000|2024-10-15 17:04:40|108344|108319|108344.9|108319.9|108345.2|108320.2|108343.5|108318.5|10
1729011890000|2024-10-15 17:04:50|108345.7|108320.7|108348.4|108323.4|108350.7|108325.7|108345.7|108320.7|16
1729011900000|2024-10-15 17:05:00|108349.7|108324.7|108357.7|108332.7|108358.5|108333.5|108349.7|108324.7|26
1729011910000|2024-10-15 17:05:10|108358.7|108333.7|108357.5|108332.5|108358.7|108333.7|108356.5|108331.5|13
1729011920000|2024-10-15 17:05:20|108358.2|108333.2|108355.5|108330.5|108358.3|108333.3|108354.5|108329.5|12
1729011930000|2024-10-15 17:05:30|108355|108330|108357.9|108332.9|108359.9|108334.9|108355|108330|16
1729011940000|2024-10-15 17:05:40|108358.9|108333.9|108359.6|108334.6|108360.2|108335.2|108357.4|108332.4|18
1729011950000|2024-10-15 17:05:50|108359.1|108334.1|108357.5|108332.5|108359.1|108334.1|108357.2|108332.2|6
1729011960000|2024-10-15 17:06:00|108357.4|108332.4|108356.4|108331.4|108357.9|108332.9|108354.8|108329.8|22
1729011970000|2024-10-15 17:06:10|108355.7|108330.7|108353.5|108328.5|108357.5|108332.5|108352.8|108327.8|13
1729011980000|2024-10-15 17:06:20|108352.7|108327.7|108354.5|108329.5|108354.9|108329.9|108352.7|108327.7|15
1729011990000|2024-10-15 17:06:30|108355|108330|108355.4|108330.4|108355.4|108330.4|108353.5|108328.5|21
1729012000000|2024-10-15 17:06:40|108354.6|108329.6|108353.2|108328.2|108355.6|108330.6|108353.2|108328.2|16
1729012010000|2024-10-15 17:06:50|108352.6|108327.6|108353.1|108328.1|108355.3|108330.3|108352.6|108327.6|13
1729012020000|2024-10-15 17:07:00|108352.6|108327.6|108353.6|108328.6|108354.7|108329.7|108352.6|108327.6|14
1729012030000|2024-10-15 17:07:10|108354.7|108329.7|108349.1|108324.1|108354.7|108329.7|108348.6|108323.6|17
1729012040000|2024-10-15 17:07:20|108349.6|108324.6|108356.7|108331.7|108357.8|108332.8|108348.5|108323.5|31
1729012050000|2024-10-15 17:07:30|108357.2|108332.2|108357|108332|108358.2|108333.2|108355.7|108330.7|18
1729012060000|2024-10-15 17:07:40|108357.9|108332.9|108358.1|108333.1|108359.1|108334.1|108356.9|108331.9|18
1729012070000|2024-10-15 17:07:50|108357.2|108332.2|108355|108330|108357.7|108332.7|108355|108330|18
1729012080000|2024-10-15 17:08:00|108355.6|108330.6|108357.8|108332.8|108358.7|108333.7|108355.6|108330.6|20
1729012090000|2024-10-15 17:08:10|108356.9|108331.9|108358.7|108333.7|108358.7|108333.7|108356.4|108331.4|11
1729012100000|2024-10-15 17:08:20|108357.2|108332.2|108357.3|108332.3|108360.3|108335.3|108356.5|108331.5|34
1729012110000|2024-10-15 17:08:30|108356.7|108331.7|108357.6|108332.6|108358.4|108333.4|108356|108331|18
1729012120000|2024-10-15 17:08:40|108356.6|108331.6|108354.9|108329.9|108357.1|108332.1|108352.7|108327.7|23
1729012130000|2024-10-15 17:08:50|108354.3|108329.3|108358.2|108333.2|108358.5|108333.5|108353.8|108328.8|17
1729012140000|2024-10-15 17:09:00|108356.7|108331.7|108356.1|108331.1|108357.7|108332.7|108355.8|108330.8|16
1729012150000|2024-10-15 17:09:10|108356.9|108331.9|108356.7|108331.7|108357.4|108332.4|108355.9|108330.9|17
1729012160000|2024-10-15 17:09:20|108357.1|108332.1|108360.9|108335.9|108362|108337|108357.1|108332.1|7
1729012170000|2024-10-15 17:09:30|108361.4|108336.4|108360.3|108335.3|108361.4|108336.4|108360.3|108335.3|4
1729012180000|2024-10-15 17:09:40|108359.8|108334.8|108356.4|108331.4|108360.3|108335.3|108355.1|108330.1|15
1729012190000|2024-10-15 17:09:50|108355.9|108330.9|108355.8|108330.8|108356.4|108331.4|108355.3|108330.3|10
1729012200000|2024-10-15 17:10:00|108355.9|108330.9|108356.6|108331.6|108360.9|108335.9|108354.9|108329.9|29
1729012210000|2024-10-15 17:10:10|108357|108332|108356.7|108331.7|108358.1|108333.1|108356.6|108331.6|17
1729012220000|2024-10-15 17:10:20|108357.4|108332.4|108357.4|108332.4|108358.5|108333.5|108356|108331|31
1729012230000|2024-10-15 17:10:30|108357.9|108332.9|108359.3|108334.3|108359.3|108334.3|108354.2|108329.2|33
1729012240000|2024-10-15 17:10:40|108359|108334|108358.6|108333.6|108359.9|108334.9|108358.1|108333.1|13
1729012250000|2024-10-15 17:10:50|108358.7|108333.7|108358.5|108333.5|108359.5|108334.5|108357.1|108332.1|29
1729012260000|2024-10-15 17:11:00|108358.9|108333.9|108360.5|108335.5|108360.9|108335.9|108358.4|108333.4|18
1729012270000|2024-10-15 17:11:10|108359.4|108334.4|108359.1|108334.1|108362|108337|108358.3|108333.3|17
1729012280000|2024-10-15 17:11:20|108358.3|108333.3|108356.1|108331.1|108359.1|108334.1|108355.4|108330.4|18
1729012290000|2024-10-15 17:11:30|108355.7|108330.7|108356|108331|108357.4|108332.4|108355.1|108330.1|25
1729012300000|2024-10-15 17:11:40|108356.6|108331.6|108367.4|108342.4|108367.4|108342.4|108356.1|108331.1|17
1729012310000|2024-10-15 17:11:50|108368.4|108343.4|108370.3|108345.3|108370.5|108345.5|108368.4|108343.4|11
1729012320000|2024-10-15 17:12:00|108369.7|108344.7|108369|108344|108370.7|108345.7|108368|108343|11
1729012330000|2024-10-15 17:12:10|108368.5|108343.5|108368.8|108343.8|108369|108344|108367.8|108342.8|11
1729012340000|2024-10-15 17:12:20|108368.9|108343.9|108371.9|108346.9|108372.4|108347.4|108367.9|108342.9|15
1729012350000|2024-10-15 17:12:30|108371.4|108346.4|108374.1|108349.1|108374.3|108349.3|108371.4|108346.4|20
1729012360000|2024-10-15 17:12:40|108373.6|108348.6|108371.7|108346.7|108374.1|108349.1|108371.3|108346.3|17
1729012370000|2024-10-15 17:12:50|108372.2|108347.2|108368.3|108343.3|108372.2|108347.2|108367.8|108342.8|24
1729012380000|2024-10-15 17:13:00|108368.4|108343.4|108367.9|108342.9|108368.6|108343.6|108367.9|108342.9|7
1729012390000|2024-10-15 17:13:10|108367.1|108342.1|108368.5|108343.5|108368.5|108343.5|108366.3|108341.3|11
1729012400000|2024-10-15 17:13:20|108368|108343|108371.5|108346.5|108373.3|108348.3|108368|108343|21
1729012410000|2024-10-15 17:13:30|108371.9|108346.9|108374.8|108349.8|108376.3|108351.3|108371.9|108346.9|28
1729012420000|2024-10-15 17:13:40|108374.7|108349.7|108374.2|108349.2|108375.2|108350.2|108374.2|108349.2|16
1729012430000|2024-10-15 17:13:50|108373.9|108348.9|108372.1|108347.1|108373.9|108348.9|108370.2|108345.2|22
1729012440000|2024-10-15 17:14:00|108372.8|108347.8|108371.6|108346.6|108372.8|108347.8|108370.6|108345.6|24
1729012450000|2024-10-15 17:14:10|108371.9|108346.9|108373.7|108348.7|108373.7|108348.7|108369.5|108344.5|28
1729012460000|2024-10-15 17:14:20|108373.2|108348.2|108374.4|108349.4|108374.4|108349.4|108371.4|108346.4|30
1729012470000|2024-10-15 17:14:30|108373.9|108348.9|108371.6|108346.6|108373.9|108348.9|108371.2|108346.2|10
1729012480000|2024-10-15 17:14:40|108370.9|108345.9|108372.4|108347.4|108372.4|108347.4|108370.9|108345.9|10
1729012490000|2024-10-15 17:14:50|108372.8|108347.8|108371.7|108346.7|108372.8|108347.8|108371.2|108346.2|9
1729012500000|2024-10-15 17:15:00|108370.8|108345.8|108373.1|108348.1|108373.5|108348.5|108370.8|108345.8|18
1729012510000|2024-10-15 17:15:10|108371.5|108346.5|108370.2|108345.2|108376.4|108351.4|108370.2|108345.2|26
1729012520000|2024-10-15 17:15:20|108369.3|108344.3|108350.3|108325.3|108370|108345|108350.1|108325.1|20
1729012530000|2024-10-15 17:15:30|108349.5|108324.5|108345.8|108320.8|108349.5|108324.5|108344.4|108319.4|15
1729012540000|2024-10-15 17:15:40|108345.3|108320.3|108350.1|108325.1|108351.9|108326.9|108342.6|108317.6|24
1729012550000|2024-10-15 17:15:50|108349.8|108324.8|108353.7|108328.7|108354|108329|108349|108324|13
1729012560000|2024-10-15 17:16:00|108353|108328|108353.8|108328.8|108354.1|108329.1|108348|108323|41
1729012570000|2024-10-15 17:16:10|108353.9|108328.9|108354.3|108329.3|108355.5|108330.5|108353.8|108328.8|24
1729012580000|2024-10-15 17:16:20|108353.8|108328.8|108354.4|108329.4|108354.9|108329.9|108352.7|108327.7|20
1729012590000|2024-10-15 17:16:30|108354.7|108329.7|108350|108325|108354.8|108329.8|108350|108325|19
1729012600000|2024-10-15 17:16:40|108349|108324|108358.5|108333.5|108359.1|108334.1|108349|108324|25
1729012610000|2024-10-15 17:16:50|108358.1|108333.1|108356|108331|108358.8|108333.8|108355.5|108330.5|18
1729012620000|2024-10-15 17:17:00|108356.6|108331.6|108351.7|108326.7|108358.7|108333.7|108350.3|108325.3|31
1729012630000|2024-10-15 17:17:10|108351.8|108326.8|108358.7|108333.7|108359|108334|108350.7|108325.7|27
1729012640000|2024-10-15 17:17:20|108359.3|108334.3|108358.7|108333.7|108359.6|108334.6|108357.4|108332.4|19
1729012650000|2024-10-15 17:17:30|108359.1|108334.1|108357.2|108332.2|108360.2|108335.2|108356.4|108331.4|43
1729012660000|2024-10-15 17:17:40|108357.9|108332.9|108358.1|108333.1|108358.7|108333.7|108354.1|108329.1|33
1729012670000|2024-10-15 17:17:50|108357.1|108332.1|108358.5|108333.5|108359.4|108334.4|108357.1|108332.1|16
1729012680000|2024-10-15 17:18:00|108359|108334|108359.4|108334.4|108360.5|108335.5|108358.2|108333.2|25
1729012690000|2024-10-15 17:18:10|108359.8|108334.8|108357.6|108332.6|108360.6|108335.6|108357.6|108332.6|23
1729012700000|2024-10-15 17:18:20|108358.1|108333.1|108356.9|108331.9|108359.2|108334.2|108356.9|108331.9|25
1729012710000|2024-10-15 17:18:30|108357.5|108332.5|108358.6|108333.6|108360|108335|108357.5|108332.5|27
1729012720000|2024-10-15 17:18:40|108359.2|108334.2|108356.9|108331.9|108359.7|108334.7|108355.8|108330.8|20
1729012730000|2024-10-15 17:18:50|108356.4|108331.4|108358.4|108333.4|108359.2|108334.2|108355.4|108330.4|35
1729012740000|2024-10-15 17:19:00|108357.9|108332.9|108360.6|108335.6|108363.1|108338.1|108356.2|108331.2|48
1729012750000|2024-10-15 17:19:10|108360.1|108335.1|108362.1|108337.1|108363.9|108338.9|108360.1|108335.1|35
1729012760000|2024-10-15 17:19:20|108361.5|108336.5|108361.5|108336.5|108363.9|108338.9|108359.5|108334.5|19
1729012770000|2024-10-15 17:19:30|108361.9|108336.9|108361.4|108336.4|108363.7|108338.7|108359.1|108334.1|32
1729012780000|2024-10-15 17:19:40|108362.1|108337.1|108361.4|108336.4|108363.6|108338.6|108357.3|108332.3|31
1729012790000|2024-10-15 17:19:50|108361.3|108336.3|108360.5|108335.5|108361.4|108336.4|108358.9|108333.9|19
1729012800000|2024-10-15 17:20:00|108361|108336|108360.7|108335.7|108367|108342|108357.2|108332.2|38
1729012810000|2024-10-15 17:20:10|108359.6|108334.6|108361.2|108336.2|108361.9|108336.9|108358|108333|42
1729012820000|2024-10-15 17:20:20|108361.5|108336.5|108364|108339|108366.6|108341.6|108360.5|108335.5|29
1729012830000|2024-10-15 17:20:30|108363.8|108338.8|108396.8|108371.8|108396.8|108371.8|108362.5|108337.5|35
1729012840000|2024-10-15 17:20:40|108394.4|108369.4|108412.5|108387.5|108412.5|108387.5|108394.4|108369.4|38
1729012850000|2024-10-15 17:20:50|108412.2|108387.2|108421.7|108396.7|108422.2|108397.2|108412.2|108387.2|33
1729012860000|2024-10-15 17:21:00|108423.6|108398.6|108404.2|108379.2|108424.1|108399.1|108404.2|108379.2|38
1729012870000|2024-10-15 17:21:10|108403.5|108378.5|108402.8|108377.8|108403.7|108378.7|108402.7|108377.7|17
1729012880000|2024-10-15 17:21:20|108403|108378|108404|108379|108405.8|108380.8|108402.8|108377.8|15
1729012890000|2024-10-15 17:21:30|108403.7|108378.7|108400.2|108375.2|108403.7|108378.7|108393.2|108368.2|22
1729012900000|2024-10-15 17:21:40|108400.6|108375.6|108396.7|108371.7|108401.3|108376.3|108396.2|108371.2|25
1729012910000|2024-10-15 17:21:50|108397.5|108372.5|108397.5|108372.5|108398.6|108373.6|108393.2|108368.2|30
1729012920000|2024-10-15 17:22:00|108397|108372|108392.1|108367.1|108397|108372|108392.1|108367.1|26
1729012930000|2024-10-15 17:22:10|108391.7|108366.7|108392.8|108367.8|108395.9|108370.9|108390|108365|30
1729012940000|2024-10-15 17:22:20|108393.4|108368.4|108394.1|108369.1|108394.6|108369.6|108391.7|108366.7|24
1729012950000|2024-10-15 17:22:30|108393.5|108368.5|108398.1|108373.1|108400.8|108375.8|108391.7|108366.7|32
1729012960000|2024-10-15 17:22:40|108402.3|108377.3|108405.8|108380.8|108409.5|108384.5|108402.1|108377.1|33
1729012970000|2024-10-15 17:22:50|108405.5|108380.5|108409.6|108384.6|108409.6|108384.6|108402.1|108377.1|28
1729012980000|2024-10-15 17:23:00|108407.8|108382.8|108417.4|108392.4|108418.4|108393.4|108407.8|108382.8|32
1729012990000|2024-10-15 17:23:10|108417.9|108392.9|108419.6|108394.6|108420.3|108395.3|108416|108391|17
1729013000000|2024-10-15 17:23:20|108418.8|108393.8|108416.7|108391.7|108419.1|108394.1|108416.3|108391.3|14
1729013010000|2024-10-15 17:23:30|108417.8|108392.8|108419.8|108394.8|108422.4|108397.4|108417.5|108392.5|16
1729013020000|2024-10-15 17:23:40|108419.4|108394.4|108418.1|108393.1|108419.4|108394.4|108418.1|108393.1|3
1729013030000|2024-10-15 17:23:50|108418.9|108393.9|108419.5|108394.5|108421.7|108396.7|108418.1|108393.1|12
1729013040000|2024-10-15 17:24:00|108419|108394|108420.5|108395.5|108425.2|108400.2|108419|108394|12
1729013050000|2024-10-15 17:24:10|108420.4|108395.4|108421|108396|108421|108396|108420|108395|9
1729013060000|2024-10-15 17:24:20|108420.6|108395.6|108421.1|108396.1|108421.1|108396.1|108419.5|108394.5|6
1729013070000|2024-10-15 17:24:30|108421.3|108396.3|108420.5|108395.5|108421.3|108396.3|108420.5|108395.5|3
1729013080000|2024-10-15 17:24:40|108420.4|108395.4|108419.4|108394.4|108420.4|108395.4|108418.3|108393.3|5
1729013090000|2024-10-15 17:24:50|108418.4|108393.4|108419.4|108394.4|108420.4|108395.4|108414|108389|21
1729013100000|2024-10-15 17:25:00|108418.5|108393.5|108425.8|108400.8|108429.1|108404.1|108418.5|108393.5|27
1729013110000|2024-10-15 17:25:10|108425.5|108400.5|108418.7|108393.7|108425.5|108400.5|108418.7|108393.7|25
1729013120000|2024-10-15 17:25:20|108419.1|108394.1|108416.8|108391.8|108419.8|108394.8|108416.2|108391.2|12
1729013130000|2024-10-15 17:25:30|108416|108391|108416|108391|108417.3|108392.3|108415|108390|12
1729013140000|2024-10-15 17:25:40|108415.6|108390.6|108416.6|108391.6|108417.5|108392.5|108415.5|108390.5|16
1729013150000|2024-10-15 17:25:50|108417.9|108392.9|108413.6|108388.6|108418.1|108393.1|108413.6|108388.6|15
1729013160000|2024-10-15 17:26:00|108413.1|108388.1|108407.4|108382.4|108415.9|108390.9|108406.4|108381.4|29
1729013170000|2024-10-15 17:26:10|108407.8|108382.8|108406.8|108381.8|108410.1|108385.1|108406.7|108381.7|19
1729013180000|2024-10-15 17:26:20|108406.9|108381.9|108409.9|108384.9|108411|108386|108406.9|108381.9|19
1729013190000|2024-10-15 17:26:30|108410.6|108385.6|108408.2|108383.2|108412.2|108387.2|108407.9|108382.9|25
1729013200000|2024-10-15 17:26:40|108407.8|108382.8|108419.2|108394.2|108419.9|108394.9|108407.8|108382.8|24
1729013210000|2024-10-15 17:26:50|108418.5|108393.5|108425.7|108400.7|108426.5|108401.5|108418.5|108393.5|28
1729013220000|2024-10-15 17:27:00|108425.3|108400.3|108424.2|108399.2|108425.7|108400.7|108423.2|108398.2|14
1729013230000|2024-10-15 17:27:10|108424.8|108399.8|108424.3|108399.3|108427.2|108402.2|108423.2|108398.2|24
1729013240000|2024-10-15 17:27:20|108424.6|108399.6|108424.2|108399.2|108426.9|108401.9|108423.1|108398.1|21
1729013250000|2024-10-15 17:27:30|108423.8|108398.8|108437.2|108412.2|108437.2|108412.2|108423.3|108398.3|25
1729013260000|2024-10-15 17:27:40|108436.2|108411.2|108441.8|108416.8|108441.9|108416.9|108436.2|108411.2|14
1729013270000|2024-10-15 17:27:50|108442.1|108417.1|108440.9|108415.9|108443.6|108418.6|108438.9|108413.9|19
1729013280000|2024-10-15 17:28:00|108441.3|108416.3|108443.7|108418.7|108445.7|108420.7|108441.3|108416.3|23
1729013290000|2024-10-15 17:28:10|108442|108417|108438.8|108413.8|108445.6|108420.6|108438.2|108413.2|20
1729013300000|2024-10-15 17:28:20|108439.6|108414.6|108441.6|108416.6|108448.4|108423.4|108439.5|108414.5|30
1729013310000|2024-10-15 17:28:30|108442.6|108417.6|108439.9|108414.9|108444|108419|108439.1|108414.1|24
1729013320000|2024-10-15 17:28:40|108440.8|108415.8|108440.5|108415.5|108442.2|108417.2|108439.8|108414.8|14
1729013330000|2024-10-15 17:28:50|108439.3|108414.3|108423.9|108398.9|108440.1|108415.1|108423.2|108398.2|33
1729013340000|2024-10-15 17:29:00|108425.1|108400.1|108427.1|108402.1|108428.3|108403.3|108424.4|108399.4|32
1729013350000|2024-10-15 17:29:10|108427.3|108402.3|108425.8|108400.8|108429.4|108404.4|108425.8|108400.8|21
1729013360000|2024-10-15 17:29:20|108427|108402|108427|108402|108427|108402|108424.6|108399.6|26
1729013370000|2024-10-15 17:29:30|108426.4|108401.4|108428.5|108403.5|108432.9|108407.9|108426.4|108401.4|21
1729013380000|2024-10-15 17:29:40|108428.4|108403.4|108427|108402|108428.7|108403.7|108426|108401|24
1729013390000|2024-10-15 17:29:50|108426.9|108401.9|108425.9|108400.9|108428.5|108403.5|108425.4|108400.4|38
1729013400000|2024-10-15 17:30:00|108426.7|108401.7|108431.6|108406.6|108435.2|108410.2|108426.7|108401.7|27
1729013410000|2024-10-15 17:30:10|108430.5|108405.5|108424.3|108399.3|108432.3|108407.3|108423.6|108398.6|24
1729013420000|2024-10-15 17:30:20|108425.4|108400.4|108429|108404|108429|108404|108421.4|108396.4|32
1729013430000|2024-10-15 17:30:30|108429.5|108404.5|108427.8|108402.8|108430.5|108405.5|108427|108402|21
1729013440000|2024-10-15 17:30:40|108427.9|108402.9|108428.2|108403.2|108428.7|108403.7|108426.1|108401.1|17
1729013450000|2024-10-15 17:30:50|108428.3|108403.3|108430|108405|108430|108405|108428.3|108403.3|3
1729013460000|2024-10-15 17:31:00|108430.2|108405.2|108428.1|108403.1|108430.2|108405.2|108427.5|108402.5|11
1729013470000|2024-10-15 17:31:10|108427.5|108402.5|108426.3|108401.3|108428.1|108403.1|108426.3|108401.3|14
1729013480000|2024-10-15 17:31:20|108425.7|108400.7|108429.2|108404.2|108431.3|108406.3|108425.6|108400.6|20
1729013490000|2024-10-15 17:31:30|108428.7|108403.7|108429.5|108404.5|108429.8|108404.8|108428.1|108403.1|15
1729013500000|2024-10-15 17:31:40|108429|108404|108430.5|108405.5|108431.9|108406.9|108429|108404|15
1729013510000|2024-10-15 17:31:50|108431.1|108406.1|108428|108403|108431.1|108406.1|108427.6|108402.6|11
1729013520000|2024-10-15 17:32:00|108428.5|108403.5|108426|108401|108429.5|108404.5|108424.5|108399.5|19
1729013530000|2024-10-15 17:32:10|108426.1|108401.1|108417.8|108392.8|108428.1|108403.1|108417.7|108392.7|19
1729013540000|2024-10-15 17:32:20|108417.5|108392.5|108416.3|108391.3|108419.2|108394.2|108415.1|108390.1|23
1729013550000|2024-10-15 17:32:30|108415.8|108390.8|108412.2|108387.2|108415.9|108390.9|108411.6|108386.6|21
1729013560000|2024-10-15 17:32:40|108412.9|108387.9|108407.4|108382.4|108414.5|108389.5|108403|108378|29
1729013570000|2024-10-15 17:32:50|108409.3|108384.3|108398.3|108373.3|108409.3|108384.3|108395.4|108370.4|25
1729013580000|2024-10-15 17:33:00|108397.1|108372.1|108393|108368|108397.6|108372.6|108391.7|108366.7|33
1729013590000|2024-10-15 17:33:10|108392.4|108367.4|108375.2|108350.2|108392.8|108367.8|108372.4|108347.4|28
1729013600000|2024-10-15 17:33:20|108375.5|108350.5|108368.9|108343.9|108375.5|108350.5|108368.5|108343.5|18
1729013610000|2024-10-15 17:33:30|108369.8|108344.8|108371|108346|108371.4|108346.4|108369.8|108344.8|10
1729013620000|2024-10-15 17:33:40|108375.6|108350.6|108372.2|108347.2|108379.1|108354.1|108371.2|108346.2|15
1729013630000|2024-10-15 17:33:50|108372.6|108347.6|108373.9|108348.9|108373.9|108348.9|108372.5|108347.5|12
1729013640000|2024-10-15 17:34:00|108374.8|108349.8|108372.1|108347.1|108376.9|108351.9|108369.9|108344.9|24
1729013650000|2024-10-15 17:34:10|108372.5|108347.5|108372.1|108347.1|108375.4|108350.4|108370.1|108345.1|20
1729013660000|2024-10-15 17:34:20|108372.7|108347.7|108372.4|108347.4|108375.3|108350.3|108367.9|108342.9|24
1729013670000|2024-10-15 17:34:30|108371.7|108346.7|108363.9|108338.9|108372.9|108347.9|108362.5|108337.5|21
1729013680000|2024-10-15 17:34:40|108364.8|108339.8|108367.5|108342.5|108367.5|108342.5|108363.5|108338.5|15
1729013690000|2024-10-15 17:34:50|108368.9|108343.9|108372.7|108347.7|108374.3|108349.3|108366.4|108341.4|20
1729013700000|2024-10-15 17:35:00|108368.6|108343.6|108366.4|108341.4|108372.7|108347.7|108366.1|108341.1|25
1729013710000|2024-10-15 17:35:10|108367.1|108342.1|108371.4|108346.4|108376.4|108351.4|108366.7|108341.7|20
1729013720000|2024-10-15 17:35:20|108370.7|108345.7|108376.8|108326.8|108377|108346.3|108361.9|108324.5|29
1729013730000|2024-10-15 17:35:30|108376.5|108326.5|108376.1|108326.1|108378.2|108328.2|108376.1|108326.1|10
1729013740000|2024-10-15 17:35:40|108376.4|108326.4|108366.2|108341.2|108388.2|108350|108366.1|108326.4|25
1729013750000|2024-10-15 17:35:50|108366.3|108341.3|108374.2|108349.2|108376.7|108351.7|108366.1|108341.1|22
1729013760000|2024-10-15 17:36:00|108375.3|108350.3|108373.7|108348.7|108381|108356|108373.7|108348.7|42
1729013770000|2024-10-15 17:36:10|108373|108348|108381|108356|108384|108359|108372.6|108347.6|19
1729013780000|2024-10-15 17:36:20|108380.4|108355.4|108382.4|108357.4|108384.5|108359.5|108379.8|108354.8|23
1729013790000|2024-10-15 17:36:30|108382|108357|108382.8|108357.8|108382.8|108357.8|108380.4|108355.4|15
1729013800000|2024-10-15 17:36:40|108382.4|108357.4|108386.6|108361.6|108386.6|108361.6|108382.4|108357.4|17
1729013810000|2024-10-15 17:36:50|108387|108362|108387.8|108362.8|108390.2|108365.2|108385.1|108360.1|43
1729013820000|2024-10-15 17:37:00|108388.1|108363.1|108389.5|108364.5|108394|108369|108388.1|108363.1|22
1729013830000|2024-10-15 17:37:10|108390|108365|108391.1|108366.1|108392.6|108367.6|108390|108365|25
1729013840000|2024-10-15 17:37:20|108390.6|108365.6|108388.4|108363.4|108390.6|108365.6|108385|108360|24
1729013850000|2024-10-15 17:37:30|108388.6|108363.6|108388.7|108363.7|108391.7|108366.7|108388.2|108363.2|19
1729013860000|2024-10-15 17:37:40|108387.9|108362.9|108391.6|108366.6|108391.6|108366.6|108387.5|108362.5|11
1729013870000|2024-10-15 17:37:50|108392.1|108367.1|108384.7|108359.7|108392.1|108367.1|108384.7|108359.7|29
1729013880000|2024-10-15 17:38:00|108383.2|108358.2|108384.2|108359.2|108387.7|108362.7|108381.8|108356.8|34
1729013890000|2024-10-15 17:38:10|108384.7|108359.7|108376.1|108351.1|108384.7|108359.7|108376.1|108351.1|34
1729013900000|2024-10-15 17:38:20|108374.7|108349.7|108376.9|108351.9|108379.4|108354.4|108374.6|108349.6|37
1729013910000|2024-10-15 17:38:30|108378.3|108353.3|108377.4|108352.4|108385.4|108360.4|108376|108351|36
1729013920000|2024-10-15 17:38:40|108377.3|108352.3|108382.9|108357.9|108382.9|108357.9|108376.7|108351.7|23
1729013930000|2024-10-15 17:38:50|108383.3|108358.3|108386.6|108361.6|108387|108362|108383.3|108358.3|16
1729013940000|2024-10-15 17:39:00|108387.2|108362.2|108386.6|108361.6|108390|108365|108384.7|108359.7|33
1729013950000|2024-10-15 17:39:10|108385.5|108360.5|108386.7|108361.7|108387|108362|108383|108358|17
1729013960000|2024-10-15 17:39:20|108386.2|108361.2|108376.5|108351.5|108387.8|108362.8|108374.6|108349.6|46
1729013970000|2024-10-15 17:39:30|108379.8|108354.8|108374.8|108349.8|108381.9|108356.9|108373|108348|38
1729013980000|2024-10-15 17:39:40|108374.4|108349.4|108375.2|108350.2|108378.3|108353.3|108373.8|108348.8|28
1729013990000|2024-10-15 17:39:50|108376.8|108351.8|108382.7|108357.7|108384.1|108359.1|108376.1|108351.1|21
1729014000000|2024-10-15 17:40:00|108383.3|108358.3|108372.8|108347.8|108383.3|108358.3|108372.8|108347.8|32
1729014010000|2024-10-15 17:40:10|108372|108347|108394.2|108369.2|108396.5|108371.5|108372|108347|58
1729014020000|2024-10-15 17:40:20|108394.1|108369.1|108385.2|108360.2|108395.9|108370.9|108385.2|108360.2|29
1729014030000|2024-10-15 17:40:30|108385.5|108360.5|108381.9|108356.9|108386.7|108361.7|108381.3|108356.3|17
1729014040000|2024-10-15 17:40:40|108381.4|108356.4|108381.6|108356.6|108382.9|108357.9|108381.3|108356.3|16
1729014050000|2024-10-15 17:40:50|108381.7|108356.7|108384.5|108359.5|108385.3|108360.3|108381.7|108356.7|18
1729014060000|2024-10-15 17:41:00|108384.7|108359.7|108384.8|108359.8|108386.3|108361.3|108382.9|108357.9|33
1729014070000|2024-10-15 17:41:10|108387.1|108362.1|108387.3|108362.3|108387.3|108362.3|108386.1|108361.1|7
1729014080000|2024-10-15 17:41:20|108388.1|108363.1|108392|108367|108392.7|108367.7|108388.1|108363.1|13
1729014090000|2024-10-15 17:41:30|108391.8|108366.8|108391.3|108366.3|108391.8|108366.8|108391.3|108366.3|4
1729014100000|2024-10-15 17:41:40|108391.5|108366.5|108399.4|108374.4|108403.2|108378.2|108391.5|108366.5|15
1729014110000|2024-10-15 17:41:50|108399.7|108374.7|108398.5|108373.5|108403.3|108378.3|108397.3|108372.3|22
1729014120000|2024-10-15 17:42:00|108399.9|108374.9|108411.3|108386.3|108412.9|108387.9|108398.9|108373.9|47
1729014130000|2024-10-15 17:42:10|108410.4|108385.4|108412.4|108387.4|108415.3|108390.3|108407.4|108382.4|44
1729014140000|2024-10-15 17:42:20|108412.8|108387.8|108416.4|108391.4|108416.4|108391.4|108411.7|108386.7|19
1729014150000|2024-10-15 17:42:30|108416|108391|108412.7|108387.7|108416.8|108391.8|108412.5|108387.5|26
1729014160000|2024-10-15 17:42:40|108413.1|108388.1|108415|108390|108416|108391|108412.7|108387.7|27
1729014170000|2024-10-15 17:42:50|108415.4|108390.4|108418.7|108393.7|108419.6|108394.6|108415.3|108390.3|32
1729014180000|2024-10-15 17:43:00|108420.6|108395.6|108440.4|108415.4|108441|108416|108420.6|108395.6|26
1729014190000|2024-10-15 17:43:10|108440.3|108415.3|108441.5|108416.5|108442.6|108417.6|108438.8|108413.8|14
1729014200000|2024-10-15 17:43:20|108441.6|108416.6|108431.9|108406.9|108441.6|108416.6|108431.9|108406.9|17
1729014210000|2024-10-15 17:43:30|108431.5|108406.5|108428.7|108403.7|108431.8|108406.8|108428.2|108403.2|16
1729014220000|2024-10-15 17:43:40|108427.8|108402.8|108433.2|108408.2|108433.7|108408.7|108425|108400|31
1729014230000|2024-10-15 17:43:50|108435.2|108410.2|108435|108410|108438.6|108413.6|108428|108403|32
1729014240000|2024-10-15 17:44:00|108436.3|108411.3|108439.9|108414.9|108441.5|108416.5|108434.6|108409.6|28
1729014250000|2024-10-15 17:44:10|108440.6|108415.6|108441.1|108416.1|108441.5|108416.5|108439.2|108414.2|15
1729014260000|2024-10-15 17:44:20|108441.2|108416.2|108441.7|108416.7|108442.5|108417.5|108440.4|108415.4|16
1729014270000|2024-10-15 17:44:30|108442.8|108417.8|108440.5|108415.5|108442.8|108417.8|108440.5|108415.5|9
1729014280000|2024-10-15 17:44:40|108440.6|108415.6|108444.2|108419.2|108445.4|108420.4|108439.7|108414.7|17
1729014290000|2024-10-15 17:44:50|108443.6|108418.6|108442.8|108417.8|108444.6|108419.6|108442.7|108417.7|10
1729014300000|2024-10-15 17:45:00|108441.6|108416.6|108431.5|108406.5|108441.6|108416.6|108424.9|108399.9|32
1729014310000|2024-10-15 17:45:10|108432.2|108407.2|108431.8|108406.8|108434|108409|108431.1|108406.1|24
1729014320000|2024-10-15 17:45:20|108431.7|108406.7|108432.1|108407.1|108436.6|108411.6|108431.7|108406.7|32
1729014330000|2024-10-15 17:45:30|108433.3|108408.3|108431.8|108406.8|108436|108411|108430.1|108405.1|15
1729014340000|2024-10-15 17:45:40|108432|108407|108433.6|108408.6|108434.4|108409.4|108431.8|108406.8|11
1729014350000|2024-10-15 17:45:50|108434.1|108409.1|108436.6|108411.6|108438.7|108413.7|108433.7|108408.7|29
1729014360000|2024-10-15 17:46:00|108437.7|108412.7|108439.4|108414.4|108439.4|108414.4|108434.4|108409.4|28
1729014370000|2024-10-15 17:46:10|108438.9|108413.9|108432|108407|108438.9|108413.9|108432|108407|30
1729014380000|2024-10-15 17:46:20|108431.6|108406.6|108434.3|108409.3|108434.3|108409.3|108427.9|108402.9|30
1729014390000|2024-10-15 17:46:30|108433.4|108408.4|108433.5|108408.5|108434.5|108409.5|108430.3|108405.3|29
1729014400000|2024-10-15 17:46:40|108434.2|108409.2|108431.8|108406.8|108436.5|108411.5|108431.7|108406.7|28
1729014410000|2024-10-15 17:46:50|108432.3|108407.3|108439.7|108414.7|108439.7|108414.7|108432.3|108407.3|20
1729014420000|2024-10-15 17:47:00|108439.8|108414.8|108433|108408|108439.8|108414.8|108431.3|108406.3|35
1729014430000|2024-10-15 17:47:10|108434.2|108409.2|108436|108411|108437.2|108412.2|108434|108409|23
1729014440000|2024-10-15 17:47:20|108435.3|108410.3|108434.3|108409.3|108435.8|108410.8|108430.7|108405.7|36
1729014450000|2024-10-15 17:47:30|108431.2|108406.2|108431.9|108406.9|108432.8|108407.8|108429.9|108404.9|27
1729014460000|2024-10-15 17:47:40|108431.3|108406.3|108429.1|108404.1|108432.6|108407.6|108427.8|108402.8|26
1729014470000|2024-10-15 17:47:50|108427.7|108402.7|108430|108405|108431.4|108406.4|108426.4|108401.4|33
1729014480000|2024-10-15 17:48:00|108430.9|108405.9|108434.9|108409.9|108435|108410|108430|108405|23
1729014490000|2024-10-15 17:48:10|108435.5|108410.5|108432.9|108407.9|108437.5|108412.5|108432.2|108407.2|24
1729014500000|2024-10-15 17:48:20|108433.5|108408.5|108432.6|108407.6|108434.1|108409.1|108425.8|108400.8|22
1729014510000|2024-10-15 17:48:30|108432.7|108407.7|108431.8|108406.8|108433.8|108408.8|108431.2|108406.2|16
1729014520000|2024-10-15 17:48:40|108430.7|108405.7|108431.9|108406.9|108432.2|108407.2|108430.4|108405.4|17
1729014530000|2024-10-15 17:48:50|108435.9|108410.9|108439.4|108414.4|108439.9|108414.9|108435.9|108410.9|21
1729014540000|2024-10-15 17:49:00|108439.8|108414.8|108438.3|108413.3|108441|108416|108437.4|108412.4|15
1729014550000|2024-10-15 17:49:10|108438|108413|108432.1|108407.1|108438.6|108413.6|108431.7|108406.7|16
1729014560000|2024-10-15 17:49:20|108431|108406|108429.7|108404.7|108432.4|108407.4|108429.6|108404.6|9
1729014570000|2024-10-15 17:49:30|108429.6|108404.6|108430.1|108405.1|108430.1|108405.1|108428|108403|7
1729014580000|2024-10-15 17:49:40|108429|108404|108425.2|108400.2|108429|108404|108422.8|108397.8|18
1729014590000|2024-10-15 17:49:50|108425.6|108400.6|108434.3|108409.3|108434.4|108409.4|108425.3|108400.3|18
1729014600000|2024-10-15 17:50:00|108433.8|108408.8|108430.3|108405.3|108433.8|108408.8|108429.8|108404.8|14
1729014610000|2024-10-15 17:50:10|108432.1|108407.1|108439.1|108414.1|108439.1|108414.1|108432.1|108407.1|18
1729014620000|2024-10-15 17:50:20|108439.5|108414.5|108441|108416|108442.4|108417.4|108436.8|108411.8|31
1729014630000|2024-10-15 17:50:30|108441.1|108416.1|108433.7|108408.7|108441.1|108416.1|108433.3|108408.3|22
1729014640000|2024-10-15 17:50:40|108433|108408|108436.1|108411.1|108436.1|108411.1|108431.7|108406.7|19
1729014650000|2024-10-15 17:50:50|108436.3|108411.3|108445.5|108420.5|108445.9|108420.9|108436.3|108411.3|14
1729014660000|2024-10-15 17:51:00|108446.2|108421.2|108445.6|108420.6|108449.9|108424.9|108444.1|108419.1|14
1729014670000|2024-10-15 17:51:10|108445.2|108420.2|108448|108423|108448|108423|108445.2|108420.2|15
1729014680000|2024-10-15 17:51:20|108447.6|108422.6|108445.9|108420.9|108447.6|108422.6|108444.3|108419.3|15
1729014690000|2024-10-15 17:51:30|108446.3|108421.3|108458.3|108433.3|108463.1|108438.1|108446.3|108421.3|15
1729014700000|2024-10-15 17:51:40|108458.1|108433.1|108462|108437|108463.1|108438.1|108451.6|108426.6|36
1729014710000|2024-10-15 17:51:50|108460.7|108435.7|108464.4|108439.4|108465.3|108440.3|108460.7|108435.7|32
1729014720000|2024-10-15 17:52:00|108463.8|108438.8|108464|108439|108466|108441|108458.8|108433.8|32
1729014730000|2024-10-15 17:52:10|108464.9|108439.9|108472.6|108447.6|108473.6|108448.6|108463.4|108438.4|28
1729014740000|2024-10-15 17:52:20|108472|108447|108471|108446|108473.2|108448.2|108468.3|108443.3|24
1729014750000|2024-10-15 17:52:30|108471.4|108446.4|108472.4|108447.4|108473.2|108448.2|108471.1|108446.1|11
1729014760000|2024-10-15 17:52:40|108471.6|108446.6|108471.1|108446.1|108472|108447|108470.5|108445.5|15
1729014770000|2024-10-15 17:52:50|108470.5|108445.5|108467.9|108442.9|108472.8|108447.8|108466.9|108441.9|19
1729014780000|2024-10-15 17:53:00|108466.8|108441.8|108463.9|108438.9|108467.8|108442.8|108458.8|108433.8|24
1729014790000|2024-10-15 17:53:10|108464.3|108439.3|108467.7|108442.7|108467.7|108442.7|108463.6|108438.6|21
1729014800000|2024-10-15 17:53:20|108468.1|108443.1|108467.4|108442.4|108470.8|108445.8|108465.6|108440.6|23
1729014810000|2024-10-15 17:53:30|108467.9|108442.9|108469.6|108444.6|108469.6|108444.6|108467|108442|22
1729014820000|2024-10-15 17:53:40|108469|108444|108468.5|108443.5|108469.5|108444.5|108466.2|108441.2|24
1729014830000|2024-10-15 17:53:50|108467.6|108442.6|108466.8|108441.8|108468|108443|108466.3|108441.3|18
1729014840000|2024-10-15 17:54:00|108466|108441|108460.2|108435.2|108467|108442|108460.1|108435.1|20
1729014850000|2024-10-15 17:54:10|108460.6|108435.6|108433.1|108408.1|108461.1|108436.1|108429.1|108404.1|28
1729014860000|2024-10-15 17:54:20|108434.1|108409.1|108434.3|108409.3|108435.6|108410.6|108432|108407|40
1729014870000|2024-10-15 17:54:30|108433.9|108408.9|108436.5|108411.5|108437.4|108412.4|108432.5|108407.5|32
1729014880000|2024-10-15 17:54:40|108435.4|108410.4|108431.9|108406.9|108435.4|108410.4|108429.3|108404.3|29
1729014890000|2024-10-15 17:54:50|108431|108406|108429.7|108404.7|108434.8|108409.8|108429.3|108404.3|19
1729014900000|2024-10-15 17:55:00|108428.8|108403.8|108428.6|108403.6|108431.3|108406.3|108427.5|108402.5|26
1729014910000|2024-10-15 17:55:10|108427.6|108402.6|108428|108403|108428.9|108403.9|108425.7|108400.7|28
1729014920000|2024-10-15 17:55:20|108426.7|108401.7|108427.1|108402.1|108427.7|108402.7|108426.7|108401.7|9
1729014930000|2024-10-15 17:55:30|108425.9|108400.9|108411.3|108386.3|108425.9|108400.9|108407|108382|30
1729014940000|2024-10-15 17:55:40|108411.7|108386.7|108411.9|108386.9|108413.6|108388.6|108404.9|108379.9|42
1729014950000|2024-10-15 17:55:50|108411.3|108386.3|108415.8|108390.8|108418.5|108393.5|108409.2|108384.2|32
1729014960000|2024-10-15 17:56:00|108415.2|108390.2|108412.8|108387.8|108415.2|108390.2|108411.7|108386.7|35
1729014970000|2024-10-15 17:56:10|108413|108388|108411.6|108386.6|108413.9|108388.9|108410.4|108385.4|36
1729014980000|2024-10-15 17:56:20|108411.1|108386.1|108411.2|108386.2|108417.1|108392.1|108410.7|108385.7|41
1729014990000|2024-10-15 17:56:30|108412.1|108387.1|108412.5|108387.5|108416.8|108391.8|108410.5|108385.5|40
1729015000000|2024-10-15 17:56:40|108412.9|108387.9|108410.9|108385.9|108414.2|108389.2|108410|108385|32
1729015010000|2024-10-15 17:56:50|108413.2|108388.2|108414.5|108389.5|108414.8|108389.8|108410.9|108385.9|39
1729015020000|2024-10-15 17:57:00|108414.4|108389.4|108410.5|108385.5|108415.9|108390.9|108410.3|108385.3|37
1729015030000|2024-10-15 17:57:10|108409.7|108384.7|108412.9|108387.9|108413.7|108388.7|108408.6|108383.6|38
1729015040000|2024-10-15 17:57:20|108412.4|108387.4|108414|108389|108417.3|108392.3|108411.9|108386.9|40
1729015050000|2024-10-15 17:57:30|108414.9|108389.9|108414.1|108389.1|108417.8|108392.8|108413.8|108388.8|29
1729015060000|2024-10-15 17:57:40|108414.6|108389.6|108413.9|108388.9|108418.1|108393.1|108413.9|108388.9|20
1729015070000|2024-10-15 17:57:50|108414.8|108389.8|108402.6|108377.6|108417|108392|108401.7|108376.7|37
1729015080000|2024-10-15 17:58:00|108402.7|108377.7|108397.5|108372.5|108402.7|108377.7|108391.6|108366.6|43
1729015090000|2024-10-15 17:58:10|108396.8|108371.8|108388.7|108363.7|108398.9|108373.9|108387.7|108362.7|42
1729015100000|2024-10-15 17:58:20|108389.5|108364.5|108389.5|108364.5|108393|108368|108388.1|108363.1|36
1729015110000|2024-10-15 17:58:30|108388.1|108363.1|108388.1|108363.1|108389.8|108364.8|108379.9|108354.9|27
1729015120000|2024-10-15 17:58:40|108386.7|108361.7|108387.3|108362.3|108388.5|108363.5|108385.1|108360.1|26
1729015130000|2024-10-15 17:58:50|108387.2|108362.2|108381.8|108356.8|108387.2|108362.2|108380.2|108355.2|38
1729015140000|2024-10-15 17:59:00|108382.4|108357.4|108387.8|108362.8|108388.5|108363.5|108382.4|108357.4|65
1729015150000|2024-10-15 17:59:10|108388.8|108363.8|108387.1|108362.1|108391.7|108366.7|108385.2|108360.2|60
1729015160000|2024-10-15 17:59:20|108387.7|108362.7|108388|108363|108391|108366|108386.3|108361.3|62
1729015170000|2024-10-15 17:59:30|108388.4|108363.4|108390.1|108365.1|108390.8|108365.8|108386|108361|46
1729015180000|2024-10-15 17:59:40|108389.4|108364.4|108389.9|108364.9|108391.4|108366.4|108387.2|108362.2|50
1729015190000|2024-10-15 17:59:50|108390.3|108365.3|108393|108368|108394.8|108369.8|108388.1|108363.1|62
1729015200000|2024-10-15 18:00:00|108392.6|108367.6|108389.3|108364.3|108392.6|108367.6|108382.5|108357.5|46
1729015210000|2024-10-15 18:00:10|108390.2|108365.2|108394.7|108369.7|108394.7|108369.7|108389.9|108364.9|28
1729015220000|2024-10-15 18:00:20|108395.1|108370.1|108392.5|108367.5|108395.6|108370.6|108391.8|108366.8|31
1729015230000|2024-10-15 18:00:30|108392.9|108367.9|108395.1|108370.1|108396.4|108371.4|108391.9|108366.9|37
1729015240000|2024-10-15 18:00:40|108394.8|108369.8|108396.6|108371.6|108399.9|108374.9|108391.2|108366.2|40
1729015250000|2024-10-15 18:00:50|108396.1|108371.1|108389.1|108364.1|108397.5|108372.5|108386|108361|42
1729015260000|2024-10-15 18:01:00|108390.1|108365.1|108396.5|108371.5|108396.5|108371.5|108389.9|108364.9|32
1729015270000|2024-10-15 18:01:10|108396.6|108371.6|108394.7|108369.7|108397.1|108372.1|108393.4|108368.4|27
1729015280000|2024-10-15 18:01:20|108393.8|108368.8|108387.1|108362.1|108393.8|108368.8|108387.1|108362.1|17
1729015290000|2024-10-15 18:01:30|108386.7|108361.7|108384.3|108359.3|108387.7|108362.7|108384.3|108359.3|10
1729015300000|2024-10-15 18:01:40|108385.3|108360.3|108377.7|108352.7|108385.3|108360.3|108376|108351|16
1729015310000|2024-10-15 18:01:50|108376.9|108351.9|108366.9|108341.9|108377.6|108352.6|108366.9|108341.9|24
1729015320000|2024-10-15 18:02:00|108368.1|108343.1|108369.9|108344.9|108373.1|108348.1|108368|108343|20
1729015330000|2024-10-15 18:02:10|108369.3|108344.3|108370.8|108345.8|108372.8|108347.8|108367.9|108342.9|41
1729015340000|2024-10-15 18:02:20|108370.1|108345.1|108363.7|108338.7|108371.4|108346.4|108363.7|108338.7|42
1729015350000|2024-10-15 18:02:30|108364|108339|108364.9|108339.9|108366.9|108341.9|108364|108339|23
1729015360000|2024-10-15 18:02:40|108365.7|108340.7|108361.6|108336.6|108366.7|108341.7|108361|108336|28
1729015370000|2024-10-15 18:02:50|108362.3|108337.3|108363.4|108338.4|108366.5|108341.5|108361.4|108336.4|23
1729015380000|2024-10-15 18:03:00|108364|108339|108364.2|108339.2|108372.2|108347.2|108363.6|108338.6|48
1729015390000|2024-10-15 18:03:10|108364.7|108339.7|108370.6|108345.6|108370.6|108345.6|108364.7|108339.7|40
1729015400000|2024-10-15 18:03:20|108369.8|108344.8|108365.6|108340.6|108370.9|108345.9|108362.7|108337.7|30
1729015410000|2024-10-15 18:03:30|108363.8|108338.8|108362.2|108337.2|108363.8|108338.8|108362|108337|7
1729015420000|2024-10-15 18:03:40|108362.1|108337.1|108361.6|108336.6|108362.6|108337.6|108359.8|108334.8|16
1729015430000|2024-10-15 18:03:50|108361.5|108336.5|108360.6|108335.6|108361.9|108336.9|108359.3|108334.3|36
1729015440000|2024-10-15 18:04:00|108361.7|108336.7|108360.2|108335.2|108362.8|108337.8|108358.7|108333.7|20
1729015450000|2024-10-15 18:04:10|108360.9|108335.9|108362.4|108337.4|108364.8|108339.8|108360.9|108335.9|23
1729015460000|2024-10-15 18:04:20|108362.3|108337.3|108363.7|108338.7|108364.2|108339.2|108361.5|108336.5|24
1729015470000|2024-10-15 18:04:30|108362.6|108337.6|108368.2|108343.2|108368.2|108343.2|108362.6|108337.6|26
1729015480000|2024-10-15 18:04:40|108368.8|108343.8|108367.8|108342.8|108370.1|108345.1|108365.3|108340.3|39
1729015490000|2024-10-15 18:04:50|108368.2|108343.2|108376.5|108351.5|108376.6|108351.6|108368.2|108343.2|22
1729015500000|2024-10-15 18:05:00|108376|108351|108385.1|108360.1|108386.5|108361.5|108376|108351|31
1729015510000|2024-10-15 18:05:10|108385.5|108360.5|108384.3|108359.3|108387.1|108362.1|108383.9|108358.9|19
1729015520000|2024-10-15 18:05:20|108385.3|108360.3|108385.1|108360.1|108387.2|108362.2|108383.8|108358.8|17
1729015530000|2024-10-15 18:05:30|108384.8|108359.8|108384.1|108359.1|108386.3|108361.3|108381.7|108356.7|22
1729015540000|2024-10-15 18:05:40|108383.7|108358.7|108386.9|108361.9|108386.9|108361.9|108383.3|108358.3|27
1729015550000|2024-10-15 18:05:50|108386.5|108361.5|108384.7|108359.7|108386.9|108361.9|108383.6|108358.6|20
1729015560000|2024-10-15 18:06:00|108385.5|108360.5|108386.3|108361.3|108387.4|108362.4|108385.5|108360.5|26
1729015570000|2024-10-15 18:06:10|108386.2|108361.2|108376|108351|108386.2|108361.2|108375.8|108350.8|20
1729015580000|2024-10-15 18:06:20|108376.8|108351.8|108378.5|108353.5|108378.5|108353.5|108375.8|108350.8|24
1729015590000|2024-10-15 18:06:30|108377.9|108352.9|108377.8|108352.8|108381.8|108356.8|108377.7|108352.7|23
1729015600000|2024-10-15 18:06:40|108378.3|108353.3|108374.8|108349.8|108378.9|108353.9|108373.7|108348.7|32
1729015610000|2024-10-15 18:06:50|108374|108349|108375.1|108350.1|108376.3|108351.3|108373.7|108348.7|20
1729015620000|2024-10-15 18:07:00|108376|108351|108374.8|108349.8|108378.4|108353.4|108374.3|108349.3|28
1729015630000|2024-10-15 18:07:10|108375.2|108350.2|108370.9|108345.9|108377.2|108352.2|108370.2|108345.2|20
1729015640000|2024-10-15 18:07:20|108370.5|108345.5|108360|108335|108370.5|108345.5|108358.5|108333.5|20
1729015650000|2024-10-15 18:07:30|108359.7|108334.7|108360.7|108335.7|108361.1|108336.1|108359.7|108334.7|13
1729015660000|2024-10-15 18:07:40|108360.6|108335.6|108360.1|108335.1|108363.5|108338.5|108360|108335|23
1729015670000|2024-10-15 18:07:50|108357.3|108332.3|108358.6|108333.6|108360.1|108335.1|108355.2|108330.2|32
1729015680000|2024-10-15 18:08:00|108357.9|108332.9|108358.7|108333.7|108359.3|108334.3|108357.3|108332.3|15
1729015690000|2024-10-15 18:08:10|108359.6|108334.6|108354.3|108329.3|108360.3|108335.3|108351.4|108326.4|26
1729015700000|2024-10-15 18:08:20|108353.9|108328.9|108356.7|108331.7|108358.6|108333.6|108353|108328|26
1729015710000|2024-10-15 18:08:30|108356.6|108331.6|108361.6|108336.6|108361.6|108336.6|108355.7|108330.7|37
1729015720000|2024-10-15 18:08:40|108360.6|108335.6|108361.1|108336.1|108362.6|108337.6|108358.3|108333.3|19
1729015730000|2024-10-15 18:08:50|108360.7|108335.7|108361.5|108336.5|108363.3|108338.3|108360.1|108335.1|19
1729015740000|2024-10-15 18:09:00|108361.8|108336.8|108354.8|108329.8|108362.3|108337.3|108351.9|108326.9|19
1729015750000|2024-10-15 18:09:10|108353|108328|108353.2|108328.2|108355.8|108330.8|108346.5|108321.5|24
1729015760000|2024-10-15 18:09:20|108353|108328|108354.3|108329.3|108354.3|108329.3|108351.6|108326.6|32
1729015770000|2024-10-15 18:09:30|108355.3|108330.3|108355.9|108330.9|108356.5|108331.5|108354.7|108329.7|18
1729015780000|2024-10-15 18:09:40|108354.6|108329.6|108350.2|108325.2|108356.1|108331.1|108348.2|108323.2|29
1729015790000|2024-10-15 18:09:50|108349.4|108324.4|108349.3|108324.3|108351.8|108326.8|108347.6|108322.6|33
1729015800000|2024-10-15 18:10:00|108348.8|108323.8|108349.3|108324.3|108350.3|108325.3|108348.6|108323.6|19
1729015810000|2024-10-15 18:10:10|108349.1|108324.1|108351.1|108326.1|108353.6|108328.6|108349.1|108324.1|13
1729015820000|2024-10-15 18:10:20|108350.6|108325.6|108340.6|108315.6|108350.6|108325.6|108337.8|108312.8|35
1729015830000|2024-10-15 18:10:30|108340.7|108315.7|108335.9|108310.9|108340.7|108315.7|108333.7|108308.7|37
1729015840000|2024-10-15 18:10:40|108336.4|108311.4|108333.4|108308.4|108336.5|108311.5|108333.4|108308.4|43
1729015850000|2024-10-15 18:10:50|108334.1|108309.1|108337.3|108312.3|108340|108315|108333.9|108308.9|34
1729015860000|2024-10-15 18:11:00|108335|108310|108330.3|108305.3|108337.4|108312.4|108330.3|108305.3|54
1729015870000|2024-10-15 18:11:10|108330.1|108305.1|108334.7|108309.7|108334.9|108309.9|108329.2|108304.2|25
1729015880000|2024-10-15 18:11:20|108334|108309|108330.9|108305.9|108337.3|108312.3|108330.9|108305.9|44
1729015890000|2024-10-15 18:11:30|108330.7|108305.7|108331.9|108306.9|108333|108308|108330.7|108305.7|10
1729015900000|2024-10-15 18:11:40|108332|108307|108335.3|108310.3|108335.3|108310.3|108331.7|108306.7|14
1729015910000|2024-10-15 18:11:50|108336.5|108311.5|108339.3|108314.3|108342.5|108317.5|108334|108309|54
1729015920000|2024-10-15 18:12:00|108337.5|108312.5|108357|108332|108357.7|108332.7|108337.5|108312.5|63
1729015930000|2024-10-15 18:12:10|108357.5|108332.5|108358.4|108333.4|108358.6|108333.6|108354.9|108329.9|30
1729015940000|2024-10-15 18:12:20|108357.9|108332.9|108355.3|108330.3|108358.6|108333.6|108355.3|108330.3|20
1729015950000|2024-10-15 18:12:30|108355.8|108330.8|108350.8|108325.8|108356.3|108331.3|108347.8|108322.8|21
1729015960000|2024-10-15 18:12:40|108350.9|108325.9|108352.4|108327.4|108353.4|108328.4|108349.9|108324.9|29
1729015970000|2024-10-15 18:12:50|108351.1|108326.1|108352.5|108327.5|108353.5|108328.5|108348.6|108323.6|29
1729015980000|2024-10-15 18:13:00|108352.1|108327.1|108354.6|108329.6|108355.5|108330.5|108352.1|108327.1|33
1729015990000|2024-10-15 18:13:10|108354.4|108329.4|108354.4|108329.4|108357.7|108332.7|108352.4|108327.4|27
1729016000000|2024-10-15 18:13:20|108353.6|108328.6|108352.1|108327.1|108355.7|108330.7|108350.4|108325.4|37
1729016010000|2024-10-15 18:13:30|108351.2|108326.2|108351.4|108326.4|108352.9|108327.9|108349|108324|30
1729016020000|2024-10-15 18:13:40|108350|108325|108348|108323|108352.3|108327.3|108346.5|108321.5|34
1729016030000|2024-10-15 18:13:50|108348.9|108323.9|108351.2|108326.2|108352.6|108327.6|108347.3|108322.3|21
1729016040000|2024-10-15 18:14:00|108352.5|108327.5|108351.1|108326.1|108354.1|108329.1|108349.8|108324.8|42
1729016050000|2024-10-15 18:14:10|108351.9|108326.9|108357.8|108332.8|108357.8|108332.8|108351.6|108326.6|36
1729016060000|2024-10-15 18:14:20|108357.2|108332.2|108355.5|108330.5|108357.8|108332.8|108354.3|108329.3|16
1729016070000|2024-10-15 18:14:30|108354.5|108329.5|108357.4|108332.4|108357.4|108332.4|108354.5|108329.5|22
1729016080000|2024-10-15 18:14:40|108358.4|108333.4|108359.3|108334.3|108359.7|108334.7|108358.4|108333.4|5
1729016090000|2024-10-15 18:14:50|108357.9|108332.9|108361.9|108336.9|108362|108337|108357.3|108332.3|24
1729016100000|2024-10-15 18:15:00|108361.6|108336.6|108353.6|108328.6|108362.4|108337.4|108351.7|108326.7|14
1729016110000|2024-10-15 18:15:10|108352.1|108327.1|108354.4|108329.4|108355.9|108330.9|108352.1|108327.1|27
1729016120000|2024-10-15 18:15:20|108353.6|108328.6|108358.2|108333.2|108358.8|108333.8|108353.6|108328.6|18
1729016130000|2024-10-15 18:15:30|108357.6|108332.6|108352.2|108327.2|108359.1|108334.1|108349.8|108324.8|31
1729016140000|2024-10-15 18:15:40|108351.6|108326.6|108353.2|108328.2|108353.6|108328.6|108351.6|108326.6|12
1729016150000|2024-10-15 18:15:50|108353.3|108328.3|108357.5|108332.5|108358.9|108333.9|108351.8|108326.8|33
1729016160000|2024-10-15 18:16:00|108357|108332|108355|108330|108357.6|108332.6|108355|108330|18
1729016170000|2024-10-15 18:16:10|108354.6|108329.6|108349.6|108324.6|108354.6|108329.6|108349.1|108324.1|9
1729016180000|2024-10-15 18:16:20|108349.2|108324.2|108350.3|108325.3|108350.3|108325.3|108348.2|108323.2|4
1729016190000|2024-10-15 18:16:30|108350.7|108325.7|108350.2|108325.2|108353.7|108328.7|108350.2|108325.2|9
1729016200000|2024-10-15 18:16:40|108349.2|108324.2|108358.5|108333.5|108359.2|108334.2|108347.5|108322.5|19
1729016210000|2024-10-15 18:16:50|108358.1|108333.1|108353.6|108328.6|108359.9|108334.9|108353.6|108328.6|20
1729016220000|2024-10-15 18:17:00|108354.2|108329.2|108354.1|108329.1|108357.7|108332.7|108354.1|108329.1|12
1729016230000|2024-10-15 18:17:10|108355.4|108330.4|108355.8|108330.8|108357.8|108332.8|108353.7|108328.7|24
1729016240000|2024-10-15 18:17:20|108355|108330|108349.2|108324.2|108355|108330|108348.5|108323.5|10
1729016250000|2024-10-15 18:17:30|108349.6|108324.6|108348.2|108323.2|108349.8|108324.8|108347.4|108322.4|17
1729016260000|2024-10-15 18:17:40|108347.4|108322.4|108342.2|108317.2|108347.4|108322.4|108338.8|108313.8|26
1729016270000|2024-10-15 18:17:50|108342.7|108317.7|108343.2|108318.2|108343.9|108318.9|108342.6|108317.6|11
1729016280000|2024-10-15 18:18:00|108343.6|108318.6|108337.7|108312.7|108344.5|108319.5|108337.7|108312.7|17
1729016290000|2024-10-15 18:18:10|108338.4|108313.4|108337.2|108312.2|108339.1|108314.1|108335.9|108310.9|38
1729016300000|2024-10-15 18:18:20|108338|108313|108337.3|108312.3|108339.7|108314.7|108335.9|108310.9|30
1729016310000|2024-10-15 18:18:30|108337.6|108312.6|108330.5|108305.5|108338.3|108313.3|108328.7|108303.7|23
1729016320000|2024-10-15 18:18:40|108331.2|108306.2|108323.2|108298.2|108332.8|108307.8|108322|108297|22
1729016330000|2024-10-15 18:18:50|108322.7|108297.7|108329.2|108304.2|108330.5|108305.5|108322.6|108297.6|21
1729016340000|2024-10-15 18:19:00|108329.6|108304.6|108321.5|108296.5|108330.5|108305.5|108319.3|108294.3|31
1729016350000|2024-10-15 18:19:10|108320.9|108295.9|108321.1|108296.1|108322.1|108297.1|108319.9|108294.9|25
1729016360000|2024-10-15 18:19:20|108320.7|108295.7|108320.5|108295.5|108322.3|108297.3|108317.6|108292.6|31
1729016370000|2024-10-15 18:19:30|108318.8|108293.8|108316.9|108291.9|108322.8|108297.8|108316.5|108291.5|53
1729016380000|2024-10-15 18:19:40|108316.3|108291.3|108316.5|108291.5|108316.8|108291.8|108313.9|108288.9|20
1729016390000|2024-10-15 18:19:50|108316.4|108291.4|108315|108290|108318.8|108293.8|108312.9|108287.9|37
1729016400000|2024-10-15 18:20:00|108314.5|108289.5|108320.2|108295.2|108321.8|108296.8|108313.8|108288.8|33
1729016410000|2024-10-15 18:20:10|108321.5|108296.5|108321.9|108296.9|108324.4|108299.4|108318.9|108293.9|38
1729016420000|2024-10-15 18:20:20|108321.5|108296.5|108326.4|108301.4|108328.7|108303.7|108320.5|108295.5|42
1729016430000|2024-10-15 18:20:30|108324.8|108299.8|108313.7|108288.7|108326.6|108301.6|108313.2|108288.2|26
1729016440000|2024-10-15 18:20:40|108314.4|108289.4|108312.8|108287.8|108314.9|108289.9|108312.3|108287.3|16
1729016450000|2024-10-15 18:20:50|108313.5|108288.5|108313.7|108288.7|108315.3|108290.3|108313.5|108288.5|9
1729016460000|2024-10-15 18:21:00|108314.2|108289.2|108316.2|108291.2|108316.2|108291.2|108312|108287|17
1729016470000|2024-10-15 18:21:10|108317|108292|108315|108290|108317|108292|108314.5|108289.5|9
1729016480000|2024-10-15 18:21:20|108315.9|108290.9|108307.2|108282.2|108316.4|108291.4|108307|108282|27
1729016490000|2024-10-15 18:21:30|108304.8|108279.8|108304.6|108279.6|108308|108283|108303.6|108278.6|40
1729016500000|2024-10-15 18:21:40|108304|108279|108303.9|108278.9|108307.6|108282.6|108303.2|108278.2|34
1729016510000|2024-10-15 18:21:50|108304.1|108279.1|108306.7|108281.7|108310.7|108285.7|108303.7|108278.7|39
1729016520000|2024-10-15 18:22:00|108306.2|108281.2|108304.2|108279.2|108308.1|108283.1|108303.3|108278.3|47
1729016530000|2024-10-15 18:22:10|108303.7|108278.7|108304.6|108279.6|108306.2|108281.2|108301.6|108276.6|41
1729016540000|2024-10-15 18:22:20|108305.4|108280.4|108306.3|108281.3|108310|108285|108303.6|108278.6|39
1729016550000|2024-10-15 18:22:30|108305.6|108280.6|108306.7|108281.7|108309.3|108284.3|108305.4|108280.4|34
1729016560000|2024-10-15 18:22:40|108306.4|108281.4|108307.6|108282.6|108311.3|108286.3|108306.4|108281.4|38
1729016570000|2024-10-15 18:22:50|108308.2|108283.2|108305.8|108280.8|108309.1|108284.1|108304|108279|28
1729016580000|2024-10-15 18:23:00|108304.9|108279.9|108308.4|108283.4|108311.7|108286.7|108304.7|108279.7|33
1729016590000|2024-10-15 18:23:10|108307.9|108282.9|108308.6|108283.6|108309.2|108284.2|108306.2|108281.2|23
1729016600000|2024-10-15 18:23:20|108309.3|108284.3|108303|108278|108309.3|108284.3|108302.2|108277.2|41
1729016610000|2024-10-15 18:23:30|108302.6|108277.6|108303.4|108278.4|108305.2|108280.2|108302.6|108277.6|23
1729016620000|2024-10-15 18:23:40|108302.9|108277.9|108305.2|108280.2|108309.1|108284.1|108302.4|108277.4|32
1729016630000|2024-10-15 18:23:50|108304.9|108279.9|108303.9|108278.9|108307.9|108282.9|108301.8|108276.8|31
1729016640000|2024-10-15 18:24:00|108304.2|108279.2|108299.2|108274.2|108304.6|108279.6|108297.6|108272.6|25
1729016650000|2024-10-15 18:24:10|108299.9|108274.9|108301|108276|108303.3|108278.3|108298.8|108273.8|29
1729016660000|2024-10-15 18:24:20|108301.8|108276.8|108299.2|108274.2|108302.1|108277.1|108299.2|108274.2|21
1729016670000|2024-10-15 18:24:30|108299.7|108274.7|108303.2|108278.2|108305.7|108280.7|108299.7|108274.7|32
1729016680000|2024-10-15 18:24:40|108302.3|108277.3|108300|108275|108303|108278|108298|108273|22
1729016690000|2024-10-15 18:24:50|108301.2|108276.2|108304.6|108279.6|108305.6|108280.6|108301.2|108276.2|26
1729016700000|2024-10-15 18:25:00|108305.6|108280.6|108307.1|108282.1|108308.1|108283.1|108305.6|108280.6|26
1729016710000|2024-10-15 18:25:10|108307.5|108282.5|108308.2|108283.2|108309.2|108284.2|108306.8|108281.8|34
1729016720000|2024-10-15 18:25:20|108307.7|108282.7|108309.6|108284.6|108309.6|108284.6|108306.8|108281.8|21
1729016730000|2024-10-15 18:25:30|108309.4|108284.4|108306|108281|108311|108286|108305.3|108280.3|27
1729016740000|2024-10-15 18:25:40|108305.7|108280.7|108307|108282|108309.5|108284.5|108305.6|108280.6|24
1729016750000|2024-10-15 18:25:50|108307.5|108282.5|108305.7|108280.7|108307.5|108282.5|108303.5|108278.5|11
1729016760000|2024-10-15 18:26:00|108306.2|108281.2|108306.4|108281.4|108307.5|108282.5|108305.6|108280.6|14
1729016770000|2024-10-15 18:26:10|108305.9|108280.9|108301.2|108276.2|108305.9|108280.9|108300.8|108275.8|15
1729016780000|2024-10-15 18:26:20|108301.7|108276.7|108302.4|108277.4|108303.3|108278.3|108301.6|108276.6|10
1729016790000|2024-10-15 18:26:30|108302.8|108277.8|108309.2|108284.2|108310.3|108285.3|108302.7|108277.7|26
1729016800000|2024-10-15 18:26:40|108308.9|108283.9|108311.2|108286.2|108312.2|108287.2|108308.9|108283.9|19
1729016810000|2024-10-15 18:26:50|108311.9|108286.9|108314.7|108289.7|108314.7|108289.7|108311.3|108286.3|10
1729016820000|2024-10-15 18:27:00|108314.3|108289.3|108315.7|108290.7|108315.9|108290.9|108314.3|108289.3|10
1729016830000|2024-10-15 18:27:10|108315.4|108290.4|108314.8|108289.8|108316|108291|108313.6|108288.6|15
1729016840000|2024-10-15 18:27:20|108314.3|108289.3|108314.6|108289.6|108314.6|108289.6|108313.3|108288.3|16
1729016850000|2024-10-15 18:27:30|108313.8|108288.8|108311.2|108286.2|108315.3|108290.3|108311.1|108286.1|23
1729016860000|2024-10-15 18:27:40|108311.6|108286.6|108314.4|108289.4|108314.8|108289.8|108311.3|108286.3|18
1729016870000|2024-10-15 18:27:50|108313.8|108288.8|108314.6|108289.6|108314.8|108289.8|108312.9|108287.9|12
1729016880000|2024-10-15 18:28:00|108314.5|108289.5|108314.9|108289.9|108318.7|108293.7|108314.3|108289.3|18
1729016890000|2024-10-15 18:28:10|108316.2|108291.2|108316.5|108291.5|108318.3|108293.3|108316.2|108291.2|25
1729016900000|2024-10-15 18:28:20|108317|108292|108316.2|108291.2|108317.4|108292.4|108314.4|108289.4|30
1729016910000|2024-10-15 18:28:30|108315.1|108290.1|108313|108288|108317|108292|108312.8|108287.8|23
1729016920000|2024-10-15 18:28:40|108312.4|108287.4|108312.5|108287.5|108313.7|108288.7|108312.3|108287.3|12
1729016930000|2024-10-15 18:28:50|108311.7|108286.7|108317.4|108292.4|108317.4|108292.4|108310.9|108285.9|10
1729016940000|2024-10-15 18:29:00|108318.1|108293.1|108317.6|108292.6|108319.1|108294.1|108315.3|108290.3|27
1729016950000|2024-10-15 18:29:10|108317.3|108292.3|108323.3|108298.3|108323.3|108298.3|108317|108292|17
1729016960000|2024-10-15 18:29:20|108323.8|108298.8|108324.5|108299.5|108324.5|108299.5|108323.8|108298.8|6
1729016970000|2024-10-15 18:29:30|108324.6|108299.6|108325.6|108300.6|108325.6|108300.6|108324.6|108299.6|3
1729016980000|2024-10-15 18:29:40|108325.2|108300.2|108338.4|108313.4|108340.8|108315.8|108323.5|108298.5|12
1729016990000|2024-10-15 18:29:50|108337.8|108312.8|108350.2|108325.2|108350.5|108325.5|108337|108312|20
1729017000000|2024-10-15 18:30:00|108350.7|108325.7|108351.5|108326.5|108351.9|108326.9|108350.7|108325.7|7
1729017010000|2024-10-15 18:30:10|108351.4|108326.4|108366.7|108341.7|108368.1|108343.1|108350.8|108325.8|31
1729017020000|2024-10-15 18:30:20|108367.3|108342.3|108371.6|108346.6|108373.3|108348.3|108366.2|108341.2|29
1729017030000|2024-10-15 18:30:30|108371.2|108346.2|108377.5|108352.5|108380.3|108355.3|108370.7|108345.7|24
1729017040000|2024-10-15 18:30:40|108376.6|108351.6|108374.4|108349.4|108376.6|108351.6|108374.4|108349.4|8
1729017050000|2024-10-15 18:30:50|108374.8|108349.8|108375.8|108350.8|108377.1|108352.1|108374.8|108349.8|14
1729017060000|2024-10-15 18:31:00|108375.5|108350.5|108355.2|108330.2|108375.5|108350.5|108355|108330|26
1729017070000|2024-10-15 18:31:10|108354.8|108329.8|108354.5|108329.5|108354.8|108329.8|108354.5|108329.5|2
1729017080000|2024-10-15 18:31:20|108355.5|108330.5|108354.7|108329.7|108355.5|108330.5|108354.2|108329.2|4
1729017090000|2024-10-15 18:31:30|108354.9|108329.9|108365.5|108340.5|108365.8|108340.8|108354.7|108329.7|21
1729017100000|2024-10-15 18:31:40|108365.7|108340.7|108366.2|108341.2|108367.4|108342.4|108362.9|108337.9|25
1729017110000|2024-10-15 18:31:50|108367.1|108342.1|108355.8|108330.8|108367.8|108342.8|108355.8|108330.8|23
1729017120000|2024-10-15 18:32:00|108356.5|108331.5|108357.1|108332.1|108357.5|108332.5|108354.8|108329.8|9
1729017130000|2024-10-15 18:32:10|108356.8|108331.8|108358.2|108333.2|108359.5|108334.5|108356.8|108331.8|14
1729017140000|2024-10-15 18:32:20|108358.7|108333.7|108358.2|108333.2|108359.7|108334.7|108357.4|108332.4|14
1729017150000|2024-10-15 18:32:30|108358.3|108333.3|108358.6|108333.6|108358.7|108333.7|108358.3|108333.3|4
1729017160000|2024-10-15 18:32:40|108357.8|108332.8|108357|108332|108359.7|108334.7|108357|108332|12
1729017170000|2024-10-15 18:32:50|108357.4|108332.4|108356.9|108331.9|108357.8|108332.8|108355.6|108330.6|13
1729017180000|2024-10-15 18:33:00|108356.6|108331.6|108356.7|108331.7|108357.2|108332.2|108355|108330|23
1729017190000|2024-10-15 18:33:10|108357.4|108332.4|108358.3|108333.3|108358.8|108333.8|108357.4|108332.4|11
1729017200000|2024-10-15 18:33:20|108357.9|108332.9|108357.6|108332.6|108359.6|108334.6|108357.6|108332.6|9
1729017210000|2024-10-15 18:33:30|108358.1|108333.1|108357.7|108332.7|108359.4|108334.4|108357.5|108332.5|13
1729017220000|2024-10-15 18:33:40|108358|108333|108358|108333|108359.3|108334.3|108357.6|108332.6|16
1729017230000|2024-10-15 18:33:50|108357.5|108332.5|108358.3|108333.3|108359|108334|108357.5|108332.5|7
1729017240000|2024-10-15 18:34:00|108359|108334|108351.4|108326.4|108359.1|108334.1|108351.1|108326.1|48
1729017250000|2024-10-15 18:34:10|108351.9|108326.9|108351.3|108326.3|108352.2|108327.2|108350.8|108325.8|9
1729017260000|2024-10-15 18:34:20|108350.7|108325.7|108349.6|108324.6|108350.7|108325.7|108349.4|108324.4|12
1729017270000|2024-10-15 18:34:30|108349.5|108324.5|108350.3|108325.3|108351.1|108326.1|108349.2|108324.2|12
1729017280000|2024-10-15 18:34:40|108350.4|108325.4|108351.3|108326.3|108352.6|108327.6|108350.2|108325.2|14
1729017290000|2024-10-15 18:34:50|108352.7|108327.7|108353.1|108328.1|108353.1|108328.1|108351.9|108326.9|8
1729017300000|2024-10-15 18:35:00|108352.2|108327.2|108352.7|108327.7|108354.4|108329.4|108352.1|108327.1|19
1729017310000|2024-10-15 18:35:10|108352.6|108327.6|108352.6|108327.6|108352.6|108327.6|108352.6|108327.6|1
1729017320000|2024-10-15 18:35:20|108352.5|108327.5|108351.1|108326.1|108354.6|108329.6|108350.1|108325.1|11
1729017330000|2024-10-15 18:35:30|108351.6|108326.6|108352.2|108327.2|108352.2|108327.2|108351|108326|8
1729017340000|2024-10-15 18:35:40|108351.7|108326.7|108353.2|108328.2|108353.2|108328.2|108351.3|108326.3|11
1729017350000|2024-10-15 18:35:50|108355.2|108330.2|108353.9|108328.9|108355.2|108330.2|108352.6|108327.6|11
1729017360000|2024-10-15 18:36:00|108354.7|108329.7|108354.7|108329.7|108357.6|108332.6|108353.9|108328.9|20
1729017370000|2024-10-15 18:36:10|108354|108329|108354.7|108329.7|108354.7|108329.7|108351.6|108326.6|19
1729017380000|2024-10-15 18:36:20|108354.4|108329.4|108354.7|108329.7|108354.7|108329.7|108354|108329|5
1729017390000|2024-10-15 18:36:30|108354.1|108329.1|108351.4|108326.4|108355.4|108330.4|108349.3|108324.3|29
1729017400000|2024-10-15 18:36:40|108350.9|108325.9|108349.2|108324.2|108350.9|108325.9|108347.4|108322.4|15
1729017410000|2024-10-15 18:36:50|108348.7|108323.7|108351.3|108326.3|108351.3|108326.3|108348.5|108323.5|12
1729017420000|2024-10-15 18:37:00|108350.9|108325.9|108354.5|108329.5|108356.7|108331.7|108350.9|108325.9|17
1729017430000|2024-10-15 18:37:10|108354.4|108329.4|108354.9|108329.9|108356.1|108331.1|108353.3|108328.3|22
1729017440000|2024-10-15 18:37:20|108355.6|108330.6|108354.1|108329.1|108356.1|108331.1|108352.2|108327.2|14
1729017450000|2024-10-15 18:37:30|108353.6|108328.6|108352.9|108327.9|108356.4|108331.4|108352.6|108327.6|15
1729017460000|2024-10-15 18:37:40|108353.1|108328.1|108350.4|108325.4|108353.3|108328.3|108350.4|108325.4|11
1729017470000|2024-10-15 18:37:50|108351|108326|108351.2|108326.2|108351.4|108326.4|108350.1|108325.1|15
1729017480000|2024-10-15 18:38:00|108351.3|108326.3|108350.6|108325.6|108351.3|108326.3|108350.4|108325.4|11
1729017490000|2024-10-15 18:38:10|108351.2|108326.2|108351.6|108326.6|108353.5|108328.5|108349.7|108324.7|25
1729017500000|2024-10-15 18:38:20|108352.7|108327.7|108351.8|108326.8|108352.7|108327.7|108351.3|108326.3|4
1729017510000|2024-10-15 18:38:30|108351.7|108326.7|108352.6|108327.6|108354.2|108329.2|108351.4|108326.4|20
1729017520000|2024-10-15 18:38:40|108353|108328|108353.5|108328.5|108353.5|108328.5|108352.4|108327.4|10
1729017530000|2024-10-15 18:38:50|108353.1|108328.1|108354.7|108329.7|108355.8|108330.8|108352.5|108327.5|29
1729017540000|2024-10-15 18:39:00|108355.5|108330.5|108355.2|108330.2|108356.7|108331.7|108354.8|108329.8|12
1729017550000|2024-10-15 18:39:10|108355.6|108330.6|108353.8|108328.8|108355.6|108330.6|108351.9|108326.9|23
1729017560000|2024-10-15 18:39:20|108353.4|108328.4|108353.8|108328.8|108355.1|108330.1|108352.7|108327.7|13
1729017570000|2024-10-15 18:39:30|108353.4|108328.4|108351.3|108326.3|108354.1|108329.1|108351|108326|16
1729017580000|2024-10-15 18:39:40|108350.8|108325.8|108350.4|108325.4|108351.3|108326.3|108350|108325|25
1729017590000|2024-10-15 18:39:50|108350.9|108325.9|108350.2|108325.2|108352.9|108327.9|108349.8|108324.8|16
1729017600000|2024-10-15 18:40:00|108351.7|108326.7|108346.5|108321.5|108351.7|108326.7|108345.6|108320.6|27
1729017610000|2024-10-15 18:40:10|108347.3|108322.3|108347.5|108322.5|108348|108323|108346|108321|23
1729017620000|2024-10-15 18:40:20|108347.1|108322.1|108346|108321|108347.5|108322.5|108345.5|108320.5|19
1729017630000|2024-10-15 18:40:30|108347|108322|108343.9|108318.9|108348|108323|108342.5|108317.5|24
1729017640000|2024-10-15 18:40:40|108343.3|108318.3|108344.1|108319.1|108344.9|108319.9|108342.3|108317.3|16
1729017650000|2024-10-15 18:40:50|108344.9|108319.9|108342.1|108317.1|108344.9|108319.9|108342.1|108317.1|11
1729017660000|2024-10-15 18:41:00|108343|108318|108343.5|108318.5|108344.7|108319.7|108343|108318|12
1729017670000|2024-10-15 18:41:10|108343.7|108318.7|108343.6|108318.6|108344.9|108319.9|108343.5|108318.5|7
1729017680000|2024-10-15 18:41:20|108343.5|108318.5|108340.9|108315.9|108343.8|108318.8|108338.3|108313.3|26
1729017690000|2024-10-15 18:41:30|108341.6|108316.6|108338.3|108313.3|108341.6|108316.6|108335|108310|21
1729017700000|2024-10-15 18:41:40|108338.6|108313.6|108337.7|108312.7|108339.8|108314.8|108337.1|108312.1|15
1729017710000|2024-10-15 18:41:50|108338.2|108313.2|108336.7|108311.7|108338.2|108313.2|108335.3|108310.3|15
1729017720000|2024-10-15 18:42:00|108337|108312|108338.3|108313.3|108338.3|108313.3|108335.1|108310.1|15
1729017730000|2024-10-15 18:42:10|108339|108314|108339.7|108314.7|108341.4|108316.4|108339|108314|8
1729017740000|2024-10-15 18:42:20|108338.9|108313.9|108337.1|108312.1|108339|108314|108337|108312|16
1729017750000|2024-10-15 18:42:30|108337.7|108312.7|108337.3|108312.3|108338.7|108313.7|108337|108312|7
1729017760000|2024-10-15 18:42:40|108337|108312|108337.8|108312.8|108338.4|108313.4|108337|108312|8
1729017770000|2024-10-15 18:42:50|108337.5|108312.5|108336.6|108311.6|108337.5|108312.5|108335.4|108310.4|9
1729017780000|2024-10-15 18:43:00|108336.9|108311.9|108338.4|108313.4|108338.5|108313.5|108336|108311|11
1729017790000|2024-10-15 18:43:10|108338.2|108313.2|108337.6|108312.6|108338.2|108313.2|108337.4|108312.4|4
1729017800000|2024-10-15 18:43:20|108337.1|108312.1|108336.4|108311.4|108337.5|108312.5|108335.4|108310.4|12
1729017820000|2024-10-15 18:43:40|108336.3|108311.3|108338.2|108313.2|108338.2|108313.2|108336|108311|10
1729017830000|2024-10-15 18:43:50|108338|108313|108337.2|108312.2|108338|108313|108335.4|108310.4|11
1729017840000|2024-10-15 18:44:00|108336.6|108311.6|108337.5|108312.5|108337.9|108312.9|108336.1|108311.1|11
1729017850000|2024-10-15 18:44:10|108337.2|108312.2|108337.1|108312.1|108337.2|108312.2|108337.1|108312.1|2
1729017860000|2024-10-15 18:44:20|108336.6|108311.6|108336.7|108311.7|108337.9|108312.9|108335.8|108310.8|12
1729017870000|2024-10-15 18:44:30|108336.8|108311.8|108337|108312|108337|108312|108336.8|108311.8|2
1729017880000|2024-10-15 18:44:40|108336.9|108311.9|108336.4|108311.4|108336.9|108311.9|108336.1|108311.1|6
1729017890000|2024-10-15 18:44:50|108335.9|108310.9|108338|108313|108338|108313|108335.9|108310.9|9
1729017900000|2024-10-15 18:45:00|108338.3|108313.3|108338|108313|108338.5|108313.5|108338|108313|4
1729017910000|2024-10-15 18:45:10|108337.6|108312.6|108336.9|108311.9|108338.4|108313.4|108336.4|108311.4|11
1729017920000|2024-10-15 18:45:20|108337.2|108312.2|108337.1|108312.1|108339|108314|108336.6|108311.6|13
1729017930000|2024-10-15 18:45:30|108337.2|108312.2|108336.7|108311.7|108337.6|108312.6|108336|108311|9
1729017940000|2024-10-15 18:45:40|108336.9|108311.9|108338.5|108313.5|108338.8|108313.8|108336.9|108311.9|7
1729017950000|2024-10-15 18:45:50|108338.4|108313.4|108340.5|108315.5|108340.5|108315.5|108336.6|108311.6|20
1729017960000|2024-10-15 18:46:00|108339.1|108314.1|108338.7|108313.7|108339.7|108314.7|108338.7|108313.7|7
1729017970000|2024-10-15 18:46:10|108339|108314|108336.8|108311.8|108339|108314|108335.8|108310.8|12
1729017980000|2024-10-15 18:46:20|108335.8|108310.8|108336.4|108311.4|108336.4|108311.4|108335.7|108310.7|4
1729017990000|2024-10-15 18:46:30|108336.2|108311.2|108336.1|108311.1|108336.5|108311.5|108334.7|108309.7|8
1729018000000|2024-10-15 18:46:40|108336.7|108311.7|108339.6|108314.6|108339.6|108314.6|108336.7|108311.7|5
1729018010000|2024-10-15 18:46:50|108338.7|108313.7|108338.4|108313.4|108338.7|108313.7|108338.3|108313.3|3
1729018020000|2024-10-15 18:47:00|108338.5|108313.5|108337.9|108312.9|108338.6|108313.6|108337.9|108312.9|4
1729018030000|2024-10-15 18:47:10|108338.6|108313.6|108337.8|108312.8|108339.8|108314.8|108337.8|108312.8|8
1729018040000|2024-10-15 18:47:20|108336.9|108311.9|108335.6|108310.6|108336.9|108311.9|108335.5|108310.5|5
1729018050000|2024-10-15 18:47:30|108336.2|108311.2|108337.5|108312.5|108337.5|108312.5|108336.2|108311.2|5
1729018060000|2024-10-15 18:47:40|108337.6|108312.6|108337.4|108312.4|108337.6|108312.6|108337.4|108312.4|3
1729018070000|2024-10-15 18:47:50|108337.8|108312.8|108338.2|108313.2|108338.2|108313.2|108337.8|108312.8|4
1729018080000|2024-10-15 18:48:00|108338.1|108313.1|108338.5|108313.5|108338.5|108313.5|108337.6|108312.6|7
1729018090000|2024-10-15 18:48:10|108338.7|108313.7|108338.7|108313.7|108338.7|108313.7|108338.7|108313.7|1
1729018100000|2024-10-15 18:48:20|108338.6|108313.6|108338.7|108313.7|108338.7|108313.7|108338|108313|4
1729018120000|2024-10-15 18:48:40|108339.2|108314.2|108337.2|108312.2|108339.2|108314.2|108336.3|108311.3|8
1729018130000|2024-10-15 18:48:50|108337.6|108312.6|108339.2|108314.2|108339.6|108314.6|108337.6|108312.6|6
1729018140000|2024-10-15 18:49:00|108339.5|108314.5|108339.5|108314.5|108339.7|108314.7|108339.5|108314.5|4
1729018150000|2024-10-15 18:49:10|108338.9|108313.9|108339.2|108314.2|108339.2|108314.2|108337.8|108312.8|7
1729018160000|2024-10-15 18:49:20|108338.9|108313.9|108337.2|108312.2|108339.4|108314.4|108336.7|108311.7|10
1729018170000|2024-10-15 18:49:30|108337|108312|108337.3|108312.3|108338.3|108313.3|108337|108312|4
1729018180000|2024-10-15 18:49:40|108337.2|108312.2|108337.3|108312.3|108338.2|108313.2|108337.2|108312.2|3
1729018190000|2024-10-15 18:49:50|108337.1|108312.1|108338|108313|108338.9|108313.9|108336.5|108311.5|11
1729018200000|2024-10-15 18:50:00|108338.7|108313.7|108340.8|108315.8|108340.8|108315.8|108338.7|108313.7|3
1729018210000|2024-10-15 18:50:10|108340.9|108315.9|108341.5|108316.5|108341.5|108316.5|108337.1|108312.1|16
1729018220000|2024-10-15 18:50:20|108342.4|108317.4|108343.2|108318.2|108343.9|108318.9|108342.4|108317.4|6
1729018230000|2024-10-15 18:50:30|108343|108318|108340.2|108315.2|108343|108318|108339.8|108314.8|7
1729018240000|2024-10-15 18:50:40|108340.1|108315.1|108341.6|108316.6|108341.6|108316.6|108340.1|108315.1|6
1729018250000|2024-10-15 18:50:50|108341.2|108316.2|108340|108315|108341.2|108316.2|108339.6|108314.6|7
1729018260000|2024-10-15 18:51:00|108339.2|108314.2|108334.8|108309.8|108339.2|108314.2|108334.3|108309.3|11
1729018270000|2024-10-15 18:51:10|108335|108310|108339.3|108314.3|108339.3|108314.3|108335|108310|11
1729018280000|2024-10-15 18:51:20|108339.6|108314.6|108336.9|108311.9|108340|108315|108336.7|108311.7|8
1729018290000|2024-10-15 18:51:30|108337.3|108312.3|108337.1|108312.1|108337.3|108312.3|108337|108312|4
1729018300000|2024-10-15 18:51:40|108337|108312|108333.6|108308.6|108337.2|108312.2|108332.6|108307.6|7
1729018310000|2024-10-15 18:51:50|108333.5|108308.5|108337.3|108312.3|108337.5|108312.5|108333.5|108308.5|7
1729018320000|2024-10-15 18:52:00|108338.1|108313.1|108338.8|108313.8|108338.8|108313.8|108336.6|108311.6|11
1729018330000|2024-10-15 18:52:10|108338.1|108313.1|108338.1|108313.1|108340|108315|108337.8|108312.8|13
1729018340000|2024-10-15 18:52:20|108337.6|108312.6|108337.5|108312.5|108339.1|108314.1|108337.1|108312.1|18
1729018350000|2024-10-15 18:52:30|108337.4|108312.4|108337.6|108312.6|108338.5|108313.5|108337.4|108312.4|10
1729018360000|2024-10-15 18:52:40|108338.3|108313.3|108336.9|108311.9|108338.7|108313.7|108336.9|108311.9|6
1729018370000|2024-10-15 18:52:50|108336.7|108311.7|108339.9|108314.9|108340.3|108315.3|108336.6|108311.6|14
1729018380000|2024-10-15 18:53:00|108339.8|108314.8|108340.1|108315.1|108340.6|108315.6|108339.6|108314.6|10
1729018390000|2024-10-15 18:53:10|108340|108315|108340.2|108315.2|108340.9|108315.9|108339|108314|13
1729018400000|2024-10-15 18:53:20|108341.3|108316.3|108336.2|108311.2|108342.3|108317.3|108335.6|108310.6|17
1729018410000|2024-10-15 18:53:30|108335.6|108310.6|108337.7|108312.7|108339.2|108314.2|108335.6|108310.6|15
1729018420000|2024-10-15 18:53:40|108338.7|108313.7|108325.8|108300.8|108339.1|108314.1|108320.4|108295.4|35
1729018430000|2024-10-15 18:53:50|108326|108301|108318.7|108293.7|108326|108301|108317.6|108292.6|15
1729018440000|2024-10-15 18:54:00|108317.9|108292.9|108306.8|108281.8|108318.2|108293.2|108306.5|108281.5|33
1729018450000|2024-10-15 18:54:10|108306.3|108281.3|108307|108282|108308.1|108283.1|108304.9|108279.9|22
1729018460000|2024-10-15 18:54:20|108307.3|108282.3|108306.7|108281.7|108307.3|108282.3|108305.6|108280.6|18
1729018470000|2024-10-15 18:54:30|108307.1|108282.1|108306.1|108281.1|108308.3|108283.3|108306|108281|13
1729018480000|2024-10-15 18:54:40|108306|108281|108306|108281|108306|108281|108306|108281|1
1729018490000|2024-10-15 18:54:50|108306.2|108281.2|108308.7|108283.7|108309.4|108284.4|108306.2|108281.2|10
1729018500000|2024-10-15 18:55:00|108308.5|108283.5|108306.8|108281.8|108309|108284|108306.8|108281.8|8
1729018510000|2024-10-15 18:55:10|108306.5|108281.5|108306.7|108281.7|108306.8|108281.8|108305.3|108280.3|14
1729018520000|2024-10-15 18:55:20|108306.4|108281.4|108304.7|108279.7|108306.4|108281.4|108304|108279|16
1729018530000|2024-10-15 18:55:30|108305.1|108280.1|108305.2|108280.2|108305.2|108280.2|108301.6|108276.6|29
1729018540000|2024-10-15 18:55:40|108304.6|108279.6|108304.4|108279.4|108305.6|108280.6|108303.6|108278.6|8
1729018550000|2024-10-15 18:55:50|108305.4|108280.4|108306.5|108281.5|108306.9|108281.9|108304.4|108279.4|12
1729018560000|2024-10-15 18:56:00|108307.2|108282.2|108309.5|108284.5|108309.5|108284.5|108306.1|108281.1|16
1729018570000|2024-10-15 18:56:10|108309.6|108284.6|108313.9|108288.9|108315.5|108290.5|108309.6|108284.6|14
1729018580000|2024-10-15 18:56:20|108313.2|108288.2|108314|108289|108314.5|108289.5|108313.2|108288.2|8
1729018590000|2024-10-15 18:56:30|108314.6|108289.6|108316.5|108291.5|108316.5|108291.5|108314.1|108289.1|10
1729018600000|2024-10-15 18:56:40|108315.2|108290.2|108312.5|108287.5|108315.6|108290.6|108312.5|108287.5|8
1729018610000|2024-10-15 18:56:50|108312.4|108287.4|108312.8|108287.8|108313.5|108288.5|108312.2|108287.2|7
1729018620000|2024-10-15 18:57:00|108312.7|108287.7|108314.4|108289.4|108316.1|108291.1|108312.7|108287.7|10
1729018630000|2024-10-15 18:57:10|108313.4|108288.4|108313.2|108288.2|108313.4|108288.4|108313.2|108288.2|3
1729018640000|2024-10-15 18:57:20|108313.3|108288.3|108314.3|108289.3|108318.2|108293.2|108313.2|108288.2|10
1729018650000|2024-10-15 18:57:30|108315.4|108290.4|108319.9|108294.9|108319.9|108294.9|108315.4|108290.4|12
1729018660000|2024-10-15 18:57:40|108319.6|108294.6|108319.3|108294.3|108320|108295|108318.3|108293.3|5
1729018670000|2024-10-15 18:57:50|108319.6|108294.6|108315.5|108290.5|108319.6|108294.6|108315.1|108290.1|7
1729018680000|2024-10-15 18:58:00|108315.6|108290.6|108320.1|108295.1|108320.6|108295.6|108314.8|108289.8|10
1729018690000|2024-10-15 18:58:10|108321|108296|108323.2|108298.2|108323.7|108298.7|108321|108296|12
1729018700000|2024-10-15 18:58:20|108323.5|108298.5|108321.8|108296.8|108323.8|108298.8|108321.8|108296.8|5
1729018710000|2024-10-15 18:58:30|108322|108297|108326.5|108301.5|108326.5|108301.5|108319.3|108294.3|18
1729018720000|2024-10-15 18:58:40|108326.8|108301.8|108333.2|108308.2|108336|108311|108326.8|108301.8|21
1729018730000|2024-10-15 18:58:50|108332.4|108307.4|108332.4|108307.4|108332.6|108307.6|108330.4|108305.4|16
1729018740000|2024-10-15 18:59:00|108332.9|108307.9|108331.5|108306.5|108333.8|108308.8|108330.2|108305.2|22
1729018750000|2024-10-15 18:59:10|108330.3|108305.3|108333.1|108308.1|108335.6|108310.6|108330.3|108305.3|27
1729018760000|2024-10-15 18:59:20|108333.3|108308.3|108332.6|108307.6|108334.9|108309.9|108329.8|108304.8|23
1729018770000|2024-10-15 18:59:30|108332.5|108307.5|108330.6|108305.6|108332.5|108307.5|108329.4|108304.4|19
1729018780000|2024-10-15 18:59:40|108331.1|108306.1|108338.2|108313.2|108338.2|108313.2|108331|108306|13
1729018790000|2024-10-15 18:59:50|108338.9|108313.9|108332.9|108307.9|108338.9|108313.9|108331.6|108306.6|25
1729018800000|2024-10-15 19:00:00|108333.1|108308.1|108332.8|108307.8|108335|108310|108330.7|108305.7|25
1729018810000|2024-10-15 19:00:10|108333.8|108308.8|108333.6|108308.6|108333.8|108308.8|108333.5|108308.5|4
1729018820000|2024-10-15 19:00:20|108333.4|108308.4|108333.2|108308.2|108333.8|108308.8|108332.9|108307.9|6
1729018830000|2024-10-15 19:00:30|108333.7|108308.7|108337.4|108312.4|108337.4|108312.4|108333.7|108308.7|14
1729018840000|2024-10-15 19:00:40|108337.6|108312.6|108337.9|108312.9|108337.9|108312.9|108335.9|108310.9|12
1729018850000|2024-10-15 19:00:50|108336.9|108311.9|108335.7|108310.7|108336.9|108311.9|108335.2|108310.2|8
1729018860000|2024-10-15 19:01:00|108336.3|108311.3|108339.6|108314.6|108341.4|108316.4|108336.3|108311.3|12
1729018870000|2024-10-15 19:01:10|108339.1|108314.1|108339.8|108314.8|108341.9|108316.9|108338.5|108313.5|15
1729018880000|2024-10-15 19:01:20|108339.2|108314.2|108335.6|108310.6|108339.2|108314.2|108335.6|108310.6|10
1729018890000|2024-10-15 19:01:30|108335.1|108310.1|108329.4|108304.4|108335.1|108310.1|108326.7|108301.7|15
1729018900000|2024-10-15 19:01:40|108330|108305|108332.4|108307.4|108333.3|108308.3|108329.6|108304.6|15
1729018910000|2024-10-15 19:01:50|108333.2|108308.2|108329.3|108304.3|108333.2|108308.2|108329.3|108304.3|15
1729018920000|2024-10-15 19:02:00|108330.5|108305.5|108337.9|108312.9|108340.8|108315.8|108330.2|108305.2|23
1729018930000|2024-10-15 19:02:10|108338.3|108313.3|108334|108309|108338.3|108313.3|108333.7|108308.7|16
1729018940000|2024-10-15 19:02:20|108334.6|108309.6|108335.1|108310.1|108335.1|108310.1|108334.6|108309.6|2
1729018950000|2024-10-15 19:02:30|108334.4|108309.4|108331.7|108306.7|108334.5|108309.5|108329.7|108304.7|16
1729018960000|2024-10-15 19:02:40|108332.3|108307.3|108331|108306|108332.3|108307.3|108330.2|108305.2|11
1729018970000|2024-10-15 19:02:50|108330.8|108305.8|108331|108306|108332.1|108307.1|108329.7|108304.7|16
1729018980000|2024-10-15 19:03:00|108331.4|108306.4|108329.4|108304.4|108334.2|108309.2|108323.6|108298.6|27
1729018990000|2024-10-15 19:03:10|108330.1|108305.1|108355.7|108330.7|108359.6|108334.6|108329.7|108304.7|23
1729019000000|2024-10-15 19:03:20|108356.2|108331.2|108357.3|108332.3|108360.4|108335.4|108355.8|108330.8|21
1729019010000|2024-10-15 19:03:30|108357.8|108332.8|108353.4|108328.4|108357.8|108332.8|108353.1|108328.1|13
1729019020000|2024-10-15 19:03:40|108353.2|108328.2|108353.3|108328.3|108354.2|108329.2|108351.3|108326.3|16
1729019030000|2024-10-15 19:03:50|108354.5|108329.5|108353.9|108328.9|108354.5|108329.5|108353.8|108328.8|6
1729019040000|2024-10-15 19:04:00|108354.4|108329.4|108357.4|108332.4|108357.7|108332.7|108354.4|108329.4|8
1729019050000|2024-10-15 19:04:10|108358.3|108333.3|108359.5|108334.5|108361.8|108336.8|108355|108330|25
1729019060000|2024-10-15 19:04:20|108359.1|108334.1|108354|108329|108359.1|108334.1|108352.8|108327.8|22
1729019070000|2024-10-15 19:04:30|108353.2|108328.2|108350.1|108325.1|108353.7|108328.7|108349|108324|17
1729019080000|2024-10-15 19:04:40|108349.9|108324.9|108355.1|108330.1|108355.1|108330.1|108349.9|108324.9|9
1729019090000|2024-10-15 19:04:50|108354|108329|108356|108331|108356.7|108331.7|108352.9|108327.9|24
1729019100000|2024-10-15 19:05:00|108356.5|108331.5|108351.7|108326.7|108359|108334|108351.7|108326.7|29
1729019110000|2024-10-15 19:05:10|108352.2|108327.2|108350.2|108325.2|108352.3|108327.3|108349.3|108324.3|18
1729019120000|2024-10-15 19:05:20|108350.7|108325.7|108351|108326|108355.1|108330.1|108350.3|108325.3|16
1729019130000|2024-10-15 19:05:30|108350.7|108325.7|108350.2|108325.2|108350.7|108325.7|108349.2|108324.2|8
1729019140000|2024-10-15 19:05:40|108350.1|108325.1|108351.6|108326.6|108351.6|108326.6|108348.9|108323.9|11
1729019150000|2024-10-15 19:05:50|108352|108327|108352.8|108327.8|108355.3|108330.3|108352|108327|18
1729019160000|2024-10-15 19:06:00|108353.2|108328.2|108352.5|108327.5|108353.2|108328.2|108350.5|108325.5|12
1729019170000|2024-10-15 19:06:10|108352.7|108327.7|108351.5|108326.5|108354.2|108329.2|108351.5|108326.5|13
1729019180000|2024-10-15 19:06:20|108351.2|108326.2|108346.4|108321.4|108351.2|108326.2|108346|108321|8
1729019190000|2024-10-15 19:06:30|108346.3|108321.3|108345.1|108320.1|108346.7|108321.7|108345|108320|8
1729019200000|2024-10-15 19:06:40|108345.3|108320.3|108344.6|108319.6|108345.7|108320.7|108344.6|108319.6|6
1729019210000|2024-10-15 19:06:50|108345.3|108320.3|108345.3|108320.3|108345.3|108320.3|108344.5|108319.5|3
1729019220000|2024-10-15 19:07:00|108346.1|108321.1|108349.9|108324.9|108352.7|108327.7|108346.1|108321.1|16
1729019230000|2024-10-15 19:07:10|108350.4|108325.4|108350.4|108325.4|108353.4|108328.4|108349.1|108324.1|23
1729019240000|2024-10-15 19:07:20|108349.9|108324.9|108351.1|108326.1|108351.2|108326.2|108349.9|108324.9|12
1729019250000|2024-10-15 19:07:30|108350.4|108325.4|108350.9|108325.9|108351.3|108326.3|108350.4|108325.4|8
1729019260000|2024-10-15 19:07:40|108351.3|108326.3|108355.7|108330.7|108356.9|108331.9|108351.3|108326.3|15
1729019270000|2024-10-15 19:07:50|108355|108330|108350.8|108325.8|108355|108330|108350.8|108325.8|10
1729019280000|2024-10-15 19:08:00|108350.2|108325.2|108349.2|108324.2|108350.2|108325.2|108349|108324|4
1729019290000|2024-10-15 19:08:10|108349.5|108324.5|108347.7|108322.7|108350.9|108325.9|108347.7|108322.7|9
1729019300000|2024-10-15 19:08:20|108347.3|108322.3|108352.3|108327.3|108353.8|108328.8|108347.3|108322.3|8
1729019310000|2024-10-15 19:08:30|108352.5|108327.5|108346|108321|108352.5|108327.5|108346|108321|8
1729019320000|2024-10-15 19:08:40|108345.9|108320.9|108339.7|108314.7|108345.9|108320.9|108339.7|108314.7|5
1729019330000|2024-10-15 19:08:50|108340|108315|108342.1|108317.1|108342.1|108317.1|108340|108315|9
1729019340000|2024-10-15 19:09:00|108341.7|108316.7|108341.7|108316.7|108341.7|108316.7|108341.7|108316.7|1
1729019350000|2024-10-15 19:09:10|108341.4|108316.4|108331.6|108306.6|108341.8|108316.8|108330.3|108305.3|15
1729019360000|2024-10-15 19:09:20|108330.9|108305.9|108330|108305|108331.7|108306.7|108329.8|108304.8|11
1729019370000|2024-10-15 19:09:30|108331.2|108306.2|108331.1|108306.1|108331.9|108306.9|108330|108305|18
1729019380000|2024-10-15 19:09:40|108330.1|108305.1|108329.4|108304.4|108331.9|108306.9|108328.8|108303.8|20
1729019390000|2024-10-15 19:09:50|108329.3|108304.3|108329.8|108304.8|108330.5|108305.5|108329.3|108304.3|9
1729019400000|2024-10-15 19:10:00|108329.4|108304.4|108328.2|108303.2|108329.4|108304.4|108327.4|108302.4|12
1729019410000|2024-10-15 19:10:10|108327.7|108302.7|108327.7|108302.7|108328.5|108303.5|108327.7|108302.7|6
1729019420000|2024-10-15 19:10:20|108327.6|108302.6|108331.6|108306.6|108331.6|108306.6|108327.6|108302.6|11
1729019430000|2024-10-15 19:10:30|108330.9|108305.9|108329.9|108304.9|108330.9|108305.9|108329.4|108304.4|9
1729019440000|2024-10-15 19:10:40|108330.4|108305.4|108330.2|108305.2|108332.4|108307.4|108328.8|108303.8|14
1729019450000|2024-10-15 19:10:50|108329.4|108304.4|108305.5|108280.5|108329.6|108304.6|108305.5|108280.5|27
1729019460000|2024-10-15 19:11:00|108304.7|108279.7|108296.2|108271.2|108304.7|108279.7|108293.8|108268.8|32
1729019470000|2024-10-15 19:11:10|108296.4|108271.4|108297.3|108272.3|108300.9|108275.9|108296.2|108271.2|14
1729019480000|2024-10-15 19:11:20|108298.1|108273.1|108297|108272|108298.1|108273.1|108294.2|108269.2|14
1729019490000|2024-10-15 19:11:30|108296.6|108271.6|108297.6|108272.6|108297.6|108272.6|108296.1|108271.1|8
1729019500000|2024-10-15 19:11:40|108296.7|108271.7|108295.6|108270.6|108298.2|108273.2|108294.6|108269.6|29
1729019510000|2024-10-15 19:11:50|108295.7|108270.7|108295.5|108270.5|108296.4|108271.4|108294.4|108269.4|31
1729019520000|2024-10-15 19:12:00|108295.7|108270.7|108295.9|108270.9|108298.7|108273.7|108294.6|108269.6|30
1729019530000|2024-10-15 19:12:10|108296|108271|108294.1|108269.1|108296|108271|108291.7|108266.7|35
1729019540000|2024-10-15 19:12:20|108293.8|108268.8|108294.7|108269.7|108296.5|108271.5|108292.3|108267.3|17
1729019550000|2024-10-15 19:12:30|108295.4|108270.4|108294.6|108269.6|108299.1|108274.1|108293.9|108268.9|19
1729019560000|2024-10-15 19:12:40|108293.9|108268.9|108300.9|108275.9|108301.3|108276.3|108292.5|108267.5|13
1729019570000|2024-10-15 19:12:50|108301.2|108276.2|108296.6|108271.6|108301.2|108276.2|108291.6|108266.6|24
1729019580000|2024-10-15 19:13:00|108296.2|108271.2|108295.8|108270.8|108298.5|108273.5|108294.8|108269.8|20
1729019590000|2024-10-15 19:13:10|108295.9|108270.9|108293.7|108268.7|108297.6|108272.6|108292.1|108267.1|23
1729019600000|2024-10-15 19:13:20|108294.3|108269.3|108293.6|108268.6|108296.8|108271.8|108293.3|108268.3|16
1729019610000|2024-10-15 19:13:30|108293.5|108268.5|108290.2|108265.2|108294.3|108269.3|108288.5|108263.5|33
1729019620000|2024-10-15 19:13:40|108290.4|108265.4|108294.8|108269.8|108295.2|108270.2|108289.3|108264.3|31
1729019630000|2024-10-15 19:13:50|108295.1|108270.1|108299.6|108274.6|108299.6|108274.6|108294.3|108269.3|19
1729019640000|2024-10-15 19:14:00|108298.6|108273.6|108302.3|108277.3|108302.3|108277.3|108297.9|108272.9|20
1729019650000|2024-10-15 19:14:10|108301.2|108276.2|108300.7|108275.7|108301.9|108276.9|108299.8|108274.8|25
1729019660000|2024-10-15 19:14:20|108300.2|108275.2|108303.3|108278.3|108303.3|108278.3|108299.2|108274.2|20
1729019670000|2024-10-15 19:14:30|108302.7|108277.7|108300|108275|108302.9|108277.9|108298.6|108273.6|19
1729019680000|2024-10-15 19:14:40|108299.7|108274.7|108300.2|108275.2|108300.5|108275.5|108299.6|108274.6|15
1729019690000|2024-10-15 19:14:50|108300.6|108275.6|108300.9|108275.9|108301.6|108276.6|108300.3|108275.3|5
1729019700000|2024-10-15 19:15:00|108301.3|108276.3|108297.1|108272.1|108301.8|108276.8|108297|108272|16
1729019710000|2024-10-15 19:15:10|108297.7|108272.7|108299|108274|108299.3|108274.3|108296.9|108271.9|16
1729019720000|2024-10-15 19:15:20|108299.1|108274.1|108302.3|108277.3|108302.6|108277.6|108299|108274|13
1729019730000|2024-10-15 19:15:30|108302.2|108277.2|108302.5|108277.5|108302.5|108277.5|108301.9|108276.9|3
1729019740000|2024-10-15 19:15:40|108301.6|108276.6|108301.1|108276.1|108302.4|108277.4|108300.3|108275.3|13
1729019750000|2024-10-15 19:15:50|108301.6|108276.6|108300.8|108275.8|108301.6|108276.6|108300.4|108275.4|3
1729019760000|2024-10-15 19:16:00|108300|108275|108297.1|108272.1|108300.7|108275.7|108291.5|108266.5|34
1729019770000|2024-10-15 19:16:10|108296|108271|108294.5|108269.5|108296|108271|108291.4|108266.4|23
1729019780000|2024-10-15 19:16:20|108295.1|108270.1|108298.5|108273.5|108298.7|108273.7|108294.7|108269.7|30
1729019790000|2024-10-15 19:16:30|108297|108272|108292.9|108267.9|108297|108272|108292.3|108267.3|21
1729019800000|2024-10-15 19:16:40|108293.4|108268.4|108296.6|108271.6|108296.6|108271.6|108292|108267|10
1729019810000|2024-10-15 19:16:50|108296.8|108271.8|108297.3|108272.3|108297.3|108272.3|108296.5|108271.5|4
1729019820000|2024-10-15 19:17:00|108297.6|108272.6|108301.1|108276.1|108301.1|108276.1|108297.2|108272.2|16
1729019830000|2024-10-15 19:17:10|108300|108275|108299.4|108274.4|108302.7|108277.7|108299.4|108274.4|17
1729019840000|2024-10-15 19:17:20|108299.8|108274.8|108299.7|108274.7|108300.9|108275.9|108299.2|108274.2|9
1729019850000|2024-10-15 19:17:30|108298.8|108273.8|108297.1|108272.1|108298.8|108273.8|108294.5|108269.5|19
1729019860000|2024-10-15 19:17:40|108296.6|108271.6|108297.6|108272.6|108298.4|108273.4|108296.6|108271.6|18
1729019870000|2024-10-15 19:17:50|108297|108272|108296.7|108271.7|108297|108272|108295|108270|9
1729019880000|2024-10-15 19:18:00|108296.5|108271.5|108296.7|108271.7|108298.6|108273.6|108295.1|108270.1|15
1729019890000|2024-10-15 19:18:10|108297.2|108272.2|108303|108278|108303|108278|108296.2|108271.2|13
1729019900000|2024-10-15 19:18:20|108303.3|108278.3|108312|108287|108314.3|108289.3|108303.3|108278.3|24
1729019910000|2024-10-15 19:18:30|108312.5|108287.5|108312.1|108287.1|108312.5|108287.5|108311.9|108286.9|5
1729019920000|2024-10-15 19:18:40|108311.7|108286.7|108311|108286|108311.7|108286.7|108311|108286|4
1729019930000|2024-10-15 19:18:50|108309.9|108284.9|108314.1|108289.1|108314.1|108289.1|108309.9|108284.9|9
1729019940000|2024-10-15 19:19:00|108314.5|108289.5|108313|108288|108315.4|108290.4|108311|108286|14
1729019950000|2024-10-15 19:19:10|108313.1|108288.1|108315.2|108290.2|108315.2|108290.2|108312.7|108287.7|10
1729019960000|2024-10-15 19:19:20|108315|108290|108312.7|108287.7|108315.4|108290.4|108310.4|108285.4|15
1729019970000|2024-10-15 19:19:30|108312.5|108287.5|108312.2|108287.2|108312.5|108287.5|108311.7|108286.7|7
1729019980000|2024-10-15 19:19:40|108312.1|108287.1|108312.1|108287.1|108312.1|108287.1|108312.1|108287.1|1
1729019990000|2024-10-15 19:19:50|108312|108287|108309.9|108284.9|108312|108287|108308.5|108283.5|11
1729020000000|2024-10-15 19:20:00|108310|108285|108304.2|108279.2|108310.5|108285.5|108301.7|108276.7|15
1729020010000|2024-10-15 19:20:10|108303.8|108278.8|108303.8|108278.8|108304.4|108279.4|108302.6|108277.6|13
1729020020000|2024-10-15 19:20:20|108302.9|108277.9|108303.2|108278.2|108304.6|108279.6|108301.1|108276.1|15
1729020030000|2024-10-15 19:20:30|108303.5|108278.5|108304|108279|108304|108279|108303.5|108278.5|3
1729020040000|2024-10-15 19:20:40|108304.2|108279.2|108295.2|108270.2|108304.2|108279.2|108291.9|108266.9|17
1729020050000|2024-10-15 19:20:50|108295.8|108270.8|108297.8|108272.8|108300|108275|108295.2|108270.2|25
1729020060000|2024-10-15 19:21:00|108298.5|108273.5|108297.5|108272.5|108301.1|108276.1|108296.3|108271.3|24
1729020070000|2024-10-15 19:21:10|108296.9|108271.9|108297.6|108272.6|108298.3|108273.3|108296.9|108271.9|12
1729020080000|2024-10-15 19:21:20|108295.9|108270.9|108295.5|108270.5|108295.9|108270.9|108294.3|108269.3|8
1729020090000|2024-10-15 19:21:30|108295.9|108270.9|108298|108273|108298|108273|108294.4|108269.4|10
1729020100000|2024-10-15 19:21:40|108297.9|108272.9|108296.3|108271.3|108299.6|108274.6|108296.3|108271.3|13
1729020110000|2024-10-15 19:21:50|108295.6|108270.6|108298|108273|108298|108273|108294.4|108269.4|26
1729020120000|2024-10-15 19:22:00|108298.1|108273.1|108296.5|108271.5|108298.1|108273.1|108296.2|108271.2|9
1729020130000|2024-10-15 19:22:10|108297.3|108272.3|108297.5|108272.5|108298.1|108273.1|108295.8|108270.8|14
1729020140000|2024-10-15 19:22:20|108298.3|108273.3|108297.5|108272.5|108298.8|108273.8|108294.6|108269.6|9
1729020150000|2024-10-15 19:22:30|108296.6|108271.6|108298.5|108273.5|108298.5|108273.5|108296.3|108271.3|10
1729020160000|2024-10-15 19:22:40|108299|108274|108299|108274|108299|108274|108299|108274|1
1729020170000|2024-10-15 19:22:50|108299.2|108274.2|108302|108277|108304.9|108279.9|108297.9|108272.9|15
1729020180000|2024-10-15 19:23:00|108301.3|108276.3|108297.2|108272.2|108301.3|108276.3|108296.8|108271.8|9
1729020190000|2024-10-15 19:23:10|108296.6|108271.6|108296.8|108271.8|108297.2|108272.2|108292.7|108267.7|18
1729020200000|2024-10-15 19:23:20|108296.6|108271.6|108294.4|108269.4|108296.6|108271.6|108293.7|108268.7|10
1729020210000|2024-10-15 19:23:30|108294|108269|108285.8|108260.8|108294|108269|108283.2|108258.2|26
1729020220000|2024-10-15 19:23:40|108288.3|108263.3|108294.9|108269.9|108295.3|108270.3|108288.2|108263.2|34
1729020230000|2024-10-15 19:23:50|108295.2|108270.2|108295.7|108270.7|108295.8|108270.8|108293.1|108268.1|26
1729020240000|2024-10-15 19:24:00|108296.1|108271.1|108297|108272|108301.3|108276.3|108295.7|108270.7|14
1729020250000|2024-10-15 19:24:10|108297.3|108272.3|108298.4|108273.4|108298.6|108273.6|108297.3|108272.3|7
1729020260000|2024-10-15 19:24:20|108297.9|108272.9|108297.4|108272.4|108298.5|108273.5|108297.3|108272.3|9
1729020270000|2024-10-15 19:24:30|108296.6|108271.6|108296.8|108271.8|108297|108272|108295.2|108270.2|9
1729020280000|2024-10-15 19:24:40|108296.7|108271.7|108296.1|108271.1|108299.8|108274.8|108295.2|108270.2|15
1729020290000|2024-10-15 19:24:50|108296.2|108271.2|108298.7|108273.7|108298.7|108273.7|108296.2|108271.2|17
1729020300000|2024-10-15 19:25:00|108299.2|108274.2|108292.9|108267.9|108299.8|108274.8|108292.2|108267.2|29
1729020310000|2024-10-15 19:25:10|108292.2|108267.2|108293.2|108268.2|108294.4|108269.4|108290|108265|34
1729020320000|2024-10-15 19:25:20|108293.5|108268.5|108293.9|108268.9|108294.6|108269.6|108292.4|108267.4|28
1729020330000|2024-10-15 19:25:30|108293.8|108268.8|108292.6|108267.6|108295.8|108270.8|108290.3|108265.3|23
1729020340000|2024-10-15 19:25:40|108293.1|108268.1|108294.3|108269.3|108296.2|108271.2|108291.6|108266.6|19
1729020350000|2024-10-15 19:25:50|108294.4|108269.4|108297.5|108272.5|108297.5|108272.5|108294.4|108269.4|14
1729020360000|2024-10-15 19:26:00|108298.2|108273.2|108297.2|108272.2|108298.2|108273.2|108297.2|108272.2|8
1729020370000|2024-10-15 19:26:10|108297.6|108272.6|108298.2|108273.2|108298.2|108273.2|108296.8|108271.8|7
1729020380000|2024-10-15 19:26:20|108297.6|108272.6|108291.1|108266.1|108297.6|108272.6|108289.5|108264.5|24
1729020390000|2024-10-15 19:26:30|108291|108266|108290.7|108265.7|108293.3|108268.3|108289.9|108264.9|21
1729020400000|2024-10-15 19:26:40|108291.1|108266.1|108293.8|108268.8|108293.8|108268.8|108290.5|108265.5|8
1729020410000|2024-10-15 19:26:50|108293.1|108268.1|108294|108269|108294.1|108269.1|108293.1|108268.1|4
1729020420000|2024-10-15 19:27:00|108293.3|108268.3|108295.9|108270.9|108295.9|108270.9|108292.7|108267.7|16
1729020430000|2024-10-15 19:27:10|108296.2|108271.2|108296.6|108271.6|108297.3|108272.3|108296.2|108271.2|9
1729020440000|2024-10-15 19:27:20|108297.2|108272.2|108293.9|108268.9|108297.2|108272.2|108293.9|108268.9|5
1729020450000|2024-10-15 19:27:30|108294.3|108269.3|108295.8|108270.8|108300.9|108275.9|108294.3|108269.3|23
1729020460000|2024-10-15 19:27:40|108296.4|108271.4|108295.4|108270.4|108298.3|108273.3|108294.8|108269.8|20
1729020470000|2024-10-15 19:27:50|108295.5|108270.5|108295.2|108270.2|108295.5|108270.5|108294.5|108269.5|5
1729020480000|2024-10-15 19:28:00|108294.8|108269.8|108295.5|108270.5|108297.9|108272.9|108294.6|108269.6|14
1729020490000|2024-10-15 19:28:10|108295.9|108270.9|108293.6|108268.6|108296.3|108271.3|108293.4|108268.4|12
1729020500000|2024-10-15 19:28:20|108294.6|108269.6|108293.6|108268.6|108295.2|108270.2|108293.6|108268.6|14
1729020510000|2024-10-15 19:28:30|108293.5|108268.5|108293.2|108268.2|108293.6|108268.6|108293.1|108268.1|6
1729020520000|2024-10-15 19:28:40|108293.4|108268.4|108292.1|108267.1|108293.4|108268.4|108291.2|108266.2|10
1729020530000|2024-10-15 19:28:50|108292.9|108267.9|108294.6|108269.6|108295.7|108270.7|108292.9|108267.9|16
1729020540000|2024-10-15 19:29:00|108295.1|108270.1|108296|108271|108296.4|108271.4|108295.1|108270.1|11
1729020550000|2024-10-15 19:29:10|108296.8|108271.8|108297|108272|108298.4|108273.4|108296.6|108271.6|10
1729020560000|2024-10-15 19:29:20|108297.4|108272.4|108300.7|108275.7|108300.9|108275.9|108297.4|108272.4|9
1729020570000|2024-10-15 19:29:30|108301.1|108276.1|108302.1|108277.1|108302.2|108277.2|108301.1|108276.1|7
1729020580000|2024-10-15 19:29:40|108301.7|108276.7|108303|108278|108303|108278|108301|108276|3
1729020590000|2024-10-15 19:29:50|108302.5|108277.5|108299.9|108274.9|108304|108279|108299.5|108274.5|21
1729020600000|2024-10-15 19:30:00|108299.5|108274.5|108306.8|108281.8|108306.8|108281.8|108296.4|108271.4|26
1729020610000|2024-10-15 19:30:10|108306.7|108281.7|108309.1|108284.1|108309.1|108284.1|108306.7|108281.7|8
1729020620000|2024-10-15 19:30:20|108309|108284|108310.5|108285.5|108310.8|108285.8|108309|108284|10
1729020630000|2024-10-15 19:30:30|108310.8|108285.8|108311.7|108286.7|108314|108289|108310.8|108285.8|13
1729020640000|2024-10-15 19:30:40|108312.3|108287.3|108313.6|108288.6|108313.6|108288.6|108312.3|108287.3|5
1729020650000|2024-10-15 19:30:50|108313.8|108288.8|108313.4|108288.4|108313.8|108288.8|108312.5|108287.5|6
1729020660000|2024-10-15 19:31:00|108312.6|108287.6|108311.7|108286.7|108312.6|108287.6|108311.7|108286.7|5
1729020670000|2024-10-15 19:31:10|108311.3|108286.3|108308.3|108283.3|108311.6|108286.6|108306.8|108281.8|12
1729020680000|2024-10-15 19:31:20|108308.6|108283.6|108310.5|108285.5|108310.8|108285.8|108305.4|108280.4|13
1729020690000|2024-10-15 19:31:30|108311|108286|108310.7|108285.7|108312|108287|108310.7|108285.7|7
1729020700000|2024-10-15 19:31:40|108310.9|108285.9|108312.1|108287.1|108312.7|108287.7|108310.9|108285.9|9
1729020710000|2024-10-15 19:31:50|108312.3|108287.3|108310.1|108285.1|108312.4|108287.4|108310.1|108285.1|8
1729020720000|2024-10-15 19:32:00|108310|108285|108314.1|108289.1|108314.1|108289.1|108310|108285|19
1729020730000|2024-10-15 19:32:10|108313.3|108288.3|108311.2|108286.2|108313.7|108288.7|108310.7|108285.7|20
1729020740000|2024-10-15 19:32:20|108312|108287|108311|108286|108312|108287|108310.5|108285.5|7
1729020750000|2024-10-15 19:32:30|108310.3|108285.3|108311|108286|108311.1|108286.1|108308.8|108283.8|8
1729020760000|2024-10-15 19:32:40|108310.9|108285.9|108313.3|108288.3|108313.3|108288.3|108310.9|108285.9|12
1729020770000|2024-10-15 19:32:50|108312.6|108287.6|108312.1|108287.1|108312.6|108287.6|108311.4|108286.4|7
1729020780000|2024-10-15 19:33:00|108312|108287|108311.6|108286.6|108312.9|108287.9|108309.6|108284.6|8
1729020790000|2024-10-15 19:33:10|108315.1|108290.1|108315|108290|108317.5|108292.5|108313.3|108288.3|17
1729020800000|2024-10-15 19:33:20|108314.9|108289.9|108338.4|108313.4|108338.9|108313.9|108310.8|108285.8|24
1729020810000|2024-10-15 19:33:30|108337.3|108312.3|108337.5|108312.5|108338.9|108313.9|108333.6|108308.6|24
1729020820000|2024-10-15 19:33:40|108337.8|108312.8|108337.9|108312.9|108340.8|108315.8|108337.1|108312.1|29
1729020830000|2024-10-15 19:33:50|108338|108313|108336.9|108311.9|108339.9|108314.9|108336.6|108311.6|21
1729020840000|2024-10-15 19:34:00|108337.6|108312.6|108339.4|108314.4|108339.9|108314.9|108336.7|108311.7|16
1729020850000|2024-10-15 19:34:10|108339.6|108314.6|108339.7|108314.7|108341.8|108316.8|108339.6|108314.6|8
1729020860000|2024-10-15 19:34:20|108339.8|108314.8|108342|108317|108342|108317|108339.8|108314.8|13
1729020870000|2024-10-15 19:34:30|108342.3|108317.3|108341.8|108316.8|108343.1|108318.1|108341.8|108316.8|5
1729020880000|2024-10-15 19:34:40|108342.2|108317.2|108346.6|108321.6|108348.8|108323.8|108341.8|108316.8|18
1729020890000|2024-10-15 19:34:50|108346.8|108321.8|108345.2|108320.2|108346.8|108321.8|108345.2|108320.2|7
1729020900000|2024-10-15 19:35:00|108345.6|108320.6|108345.9|108320.9|108347.5|108322.5|108344|108319|14
1729020910000|2024-10-15 19:35:10|108346.2|108321.2|108351.8|108326.8|108352.7|108327.7|108346.2|108321.2|14
1729020920000|2024-10-15 19:35:20|108351.4|108326.4|108348.6|108323.6|108351.6|108326.6|108348.4|108323.4|18
1729020930000|2024-10-15 19:35:30|108348|108323|108347.5|108322.5|108348.9|108323.9|108347.5|108322.5|8
1729020940000|2024-10-15 19:35:40|108347.9|108322.9|108344.1|108319.1|108347.9|108322.9|108342.7|108317.7|14
1729020950000|2024-10-15 19:35:50|108344.5|108319.5|108339.9|108314.9|108344.5|108319.5|108339.9|108314.9|22
1729020960000|2024-10-15 19:36:00|108340.6|108315.6|108341.5|108316.5|108342.1|108317.1|108340.3|108315.3|10
1729020970000|2024-10-15 19:36:10|108341|108316|108337.7|108312.7|108341|108316|108337|108312|12
1729020980000|2024-10-15 19:36:20|108338.9|108313.9|108338.3|108313.3|108339.1|108314.1|108338.3|108313.3|5
1729020990000|2024-10-15 19:36:30|108338.1|108313.1|108336.5|108311.5|108339.6|108314.6|108335.7|108310.7|15
1729021000000|2024-10-15 19:36:40|108336.6|108311.6|108336|108311|108336.6|108311.6|108335.4|108310.4|7
1729021010000|2024-10-15 19:36:50|108336.1|108311.1|108337.4|108312.4|108338.9|108313.9|108336|108311|19
1729021020000|2024-10-15 19:37:00|108336.2|108311.2|108337.3|108312.3|108337.6|108312.6|108335.5|108310.5|8
1729021030000|2024-10-15 19:37:10|108336.7|108311.7|108336.5|108311.5|108337.9|108312.9|108336.5|108311.5|12
1729021040000|2024-10-15 19:37:20|108336|108311|108335.2|108310.2|108336.1|108311.1|108334.8|108309.8|11
1729021050000|2024-10-15 19:37:30|108335.5|108310.5|108331.5|108306.5|108335.5|108310.5|108329.7|108304.7|12
1729021060000|2024-10-15 19:37:40|108331.4|108306.4|108336.8|108311.8|108337.7|108312.7|108331.4|108306.4|21
1729021070000|2024-10-15 19:37:50|108336.7|108311.7|108339.9|108314.9|108341.3|108316.3|108336.7|108311.7|10
1729021080000|2024-10-15 19:38:00|108340.2|108315.2|108342.8|108317.8|108342.8|108317.8|108340.2|108315.2|6
1729021090000|2024-10-15 19:38:10|108342.1|108317.1|108348.3|108323.3|108349.7|108324.7|108342|108317|15
1729021100000|2024-10-15 19:38:20|108347.2|108322.2|108345.5|108320.5|108347.9|108322.9|108343.9|108318.9|33
1729021110000|2024-10-15 19:38:30|108345.8|108320.8|108349.1|108324.1|108350.3|108325.3|108345.8|108320.8|28
1729021120000|2024-10-15 19:38:40|108349.2|108324.2|108355.8|108330.8|108355.9|108330.9|108349.1|108324.1|16
1729021130000|2024-10-15 19:38:50|108356.3|108331.3|108355.5|108330.5|108356.7|108331.7|108355.4|108330.4|9
1729021140000|2024-10-15 19:39:00|108355.7|108330.7|108356.3|108331.3|108356.3|108331.3|108355.2|108330.2|5
1729021150000|2024-10-15 19:39:10|108356.4|108331.4|108356.9|108331.9|108357|108332|108356|108331|8
1729021160000|2024-10-15 19:39:20|108357.6|108332.6|108367|108342|108368.2|108343.2|108357.6|108332.6|22
1729021170000|2024-10-15 19:39:30|108366.7|108341.7|108368.9|108343.9|108369.3|108344.3|108366.7|108341.7|12
1729021180000|2024-10-15 19:39:40|108368.8|108343.8|108368|108343|108368.8|108343.8|108368|108343|5
1729021190000|2024-10-15 19:39:50|108364.9|108339.9|108356.9|108331.9|108364.9|108339.9|108349.8|108324.8|31
1729021200000|2024-10-15 19:40:00|108355.9|108330.9|108354.5|108329.5|108356.3|108331.3|108353.1|108328.1|17
1729021210000|2024-10-15 19:40:10|108353.7|108328.7|108350.4|108325.4|108353.7|108328.7|108350.4|108325.4|17
1729021220000|2024-10-15 19:40:20|108350.1|108325.1|108349.6|108324.6|108350.1|108325.1|108348.7|108323.7|13
1729021230000|2024-10-15 19:40:30|108349.8|108324.8|108341.3|108316.3|108349.8|108324.8|108339.9|108314.9|24
1729021240000|2024-10-15 19:40:40|108340|108315|108338.6|108313.6|108340|108315|108336|108311|13
1729021250000|2024-10-15 19:40:50|108338.3|108313.3|108337.2|108312.2|108339.6|108314.6|108337.1|108312.1|8
1729021260000|2024-10-15 19:41:00|108336.8|108311.8|108334.4|108309.4|108338.2|108313.2|108333.5|108308.5|20
1729021270000|2024-10-15 19:41:10|108334.9|108309.9|108336.6|108311.6|108338.2|108313.2|108333.8|108308.8|24
1729021280000|2024-10-15 19:41:20|108336|108311|108334.9|108309.9|108337.9|108312.9|108333.7|108308.7|14
1729021290000|2024-10-15 19:41:30|108336.1|108311.1|108336.3|108311.3|108336.4|108311.4|108335.3|108310.3|11
1729021300000|2024-10-15 19:41:40|108335.8|108310.8|108331.5|108306.5|108336.3|108311.3|108331.5|108306.5|24
1729021310000|2024-10-15 19:41:50|108330.8|108305.8|108331|108306|108333.4|108308.4|108330.2|108305.2|27
1729021320000|2024-10-15 19:42:00|108331.3|108306.3|108330.1|108305.1|108332.7|108307.7|108329.4|108304.4|28
1729021330000|2024-10-15 19:42:10|108329|108304|108332.9|108307.9|108332.9|108307.9|108328.4|108303.4|18
1729021340000|2024-10-15 19:42:20|108332.4|108307.4|108328.6|108303.6|108332.4|108307.4|108328.3|108303.3|14
1729021350000|2024-10-15 19:42:30|108328|108303|108328.3|108303.3|108329.3|108304.3|108325.8|108300.8|16
1729021360000|2024-10-15 19:42:40|108328.4|108303.4|108326.7|108301.7|108329.3|108304.3|108325|108300|20
1729021370000|2024-10-15 19:42:50|108327.2|108302.2|108328.1|108303.1|108330.6|108305.6|108326.7|108301.7|19
1729021380000|2024-10-15 19:43:00|108327.3|108302.3|108325.4|108300.4|108327.6|108302.6|108325.1|108300.1|18
1729021390000|2024-10-15 19:43:10|108324.7|108299.7|108324.2|108299.2|108325|108300|108323.4|108298.4|12
1729021400000|2024-10-15 19:43:20|108323.3|108298.3|108321.4|108296.4|108324.1|108299.1|108320.2|108295.2|24
1729021410000|2024-10-15 19:43:30|108321.3|108296.3|108326.9|108301.9|108326.9|108301.9|108321.3|108296.3|24
1729021420000|2024-10-15 19:43:40|108326.3|108301.3|108327.8|108302.8|108328.2|108303.2|108325.8|108300.8|14
1729021430000|2024-10-15 19:43:50|108328.2|108303.2|108329.6|108304.6|108331.4|108306.4|108327.2|108302.2|24
1729021440000|2024-10-15 19:44:00|108329.8|108304.8|108331.4|108306.4|108332.1|108307.1|108328.9|108303.9|19
1729021450000|2024-10-15 19:44:10|108330.7|108305.7|108326.7|108301.7|108330.9|108305.9|108326.7|108301.7|19
1729021460000|2024-10-15 19:44:20|108327.1|108302.1|108325.7|108300.7|108328|108303|108325.6|108300.6|21
1729021470000|2024-10-15 19:44:30|108325.8|108300.8|108326.3|108301.3|108327.7|108302.7|108325.8|108300.8|24
1729021480000|2024-10-15 19:44:40|108325.7|108300.7|108327.5|108302.5|108328.4|108303.4|108325.7|108300.7|19
1729021490000|2024-10-15 19:44:50|108328.5|108303.5|108326|108301|108328.8|108303.8|108325.2|108300.2|18
1729021500000|2024-10-15 19:45:00|108326.7|108301.7|108327.2|108302.2|108327.3|108302.3|108326.1|108301.1|19
1729021510000|2024-10-15 19:45:10|108326.4|108301.4|108327|108302|108329.7|108304.7|108325.6|108300.6|34
1729021520000|2024-10-15 19:45:20|108326.5|108301.5|108325.1|108300.1|108327.1|108302.1|108325.1|108300.1|9
1729021530000|2024-10-15 19:45:30|108324.5|108299.5|108324.8|108299.8|108325.1|108300.1|108324.5|108299.5|6
1729021540000|2024-10-15 19:45:40|108324.4|108299.4|108323.4|108298.4|108324.4|108299.4|108323.3|108298.3|13
1729021550000|2024-10-15 19:45:50|108322.9|108297.9|108325|108300|108326.1|108301.1|108322.4|108297.4|11
1729021560000|2024-10-15 19:46:00|108325.1|108300.1|108324.9|108299.9|108329.7|108304.7|108324.6|108299.6|14
1729021570000|2024-10-15 19:46:10|108324.5|108299.5|108324.5|108299.5|108326.9|108301.9|108324.4|108299.4|20
1729021580000|2024-10-15 19:46:20|108324.6|108299.6|108323.6|108298.6|108324.6|108299.6|108323.6|108298.6|4
1729021590000|2024-10-15 19:46:30|108323.8|108298.8|108319.3|108294.3|108324.5|108299.5|108319.3|108294.3|17
1729021600000|2024-10-15 19:46:40|108320.6|108295.6|108323.3|108298.3|108323.3|108298.3|108319.3|108294.3|25
1729021610000|2024-10-15 19:46:50|108322.9|108297.9|108322.2|108297.2|108322.9|108297.9|108319|108294|24
1729021620000|2024-10-15 19:47:00|108321.4|108296.4|108324.8|108299.8|108325.3|108300.3|108319.1|108294.1|10
1729021630000|2024-10-15 19:47:10|108325.1|108300.1|108326.1|108301.1|108326.7|108301.7|108324.9|108299.9|6
1729021640000|2024-10-15 19:47:20|108326|108301|108327.4|108302.4|108329.2|108304.2|108326|108301|19
1729021650000|2024-10-15 19:47:30|108328.1|108303.1|108328|108303|108331.8|108306.8|108328|108303|17
1729021660000|2024-10-15 19:47:40|108328.6|108303.6|108328.1|108303.1|108328.6|108303.6|108328.1|108303.1|5
1729021670000|2024-10-15 19:47:50|108327.4|108302.4|108328.3|108303.3|108328.4|108303.4|108327.4|108302.4|5
1729021680000|2024-10-15 19:48:00|108328.4|108303.4|108332.8|108307.8|108334.9|108309.9|108328.4|108303.4|11
1729021690000|2024-10-15 19:48:10|108330.9|108305.9|108333.9|108308.9|108333.9|108308.9|108328.1|108303.1|21
1729021700000|2024-10-15 19:48:20|108334.8|108309.8|108334.5|108309.5|108334.8|108309.8|108332.9|108307.9|9
1729021710000|2024-10-15 19:48:30|108334.9|108309.9|108334.2|108309.2|108335|108310|108333.5|108308.5|8
1729021720000|2024-10-15 19:48:40|108333.7|108308.7|108329.9|108304.9|108333.7|108308.7|108327.4|108302.4|14
1729021730000|2024-10-15 19:48:50|108330.4|108305.4|108330.4|108305.4|108330.4|108305.4|108330.4|108305.4|1
1729021740000|2024-10-15 19:49:00|108330.3|108305.3|108321.8|108296.8|108330.3|108305.3|108321.8|108296.8|20
1729021750000|2024-10-15 19:49:10|108321.5|108296.5|108310.9|108285.9|108321.5|108296.5|108309.3|108284.3|23
1729021760000|2024-10-15 19:49:20|108310.4|108285.4|108306.8|108281.8|108310.8|108285.8|108306.3|108281.3|16
1729021770000|2024-10-15 19:49:30|108306.7|108281.7|108307|108282|108307|108282|108306.5|108281.5|3
1729021780000|2024-10-15 19:49:40|108307.1|108282.1|108306.5|108281.5|108307.2|108282.2|108306.1|108281.1|10
1729021790000|2024-10-15 19:49:50|108307.1|108282.1|108307.1|108282.1|108307.9|108282.9|108301.9|108276.9|19
1729021800000|2024-10-15 19:50:00|108306.8|108281.8|108304.9|108279.9|108306.8|108281.8|108302.4|108277.4|21
1729021810000|2024-10-15 19:50:10|108303.5|108278.5|108305.8|108280.8|108308.2|108283.2|108302.3|108277.3|29
1729021820000|2024-10-15 19:50:20|108305.2|108280.2|108308.2|108283.2|108315.2|108290.2|108305|108280|18
1729021830000|2024-10-15 19:50:30|108308|108283|108305.5|108280.5|108308|108283|108305|108280|11
1729021840000|2024-10-15 19:50:40|108305.9|108280.9|108306.3|108281.3|108306.3|108281.3|108305.9|108280.9|2
1729021850000|2024-10-15 19:50:50|108306.1|108281.1|108307.4|108282.4|108307.4|108282.4|108304.2|108279.2|10
1729021860000|2024-10-15 19:51:00|108308.2|108283.2|108306|108281|108308.2|108283.2|108305|108280|12
1729021870000|2024-10-15 19:51:10|108306.2|108281.2|108306.8|108281.8|108307.1|108282.1|108306.2|108281.2|11
1729021880000|2024-10-15 19:51:20|108306.6|108281.6|108305.8|108280.8|108307.5|108282.5|108305.4|108280.4|11
1729021890000|2024-10-15 19:51:30|108306|108281|108308.6|108283.6|108308.6|108283.6|108299.3|108274.3|23
1729021900000|2024-10-15 19:51:40|108312.8|108287.8|108317|108292|108321.4|108296.4|108312.8|108287.8|32
1729021910000|2024-10-15 19:51:50|108316.5|108291.5|108315.8|108290.8|108316.7|108291.7|108315.1|108290.1|11
1729021920000|2024-10-15 19:52:00|108316.9|108291.9|108316.5|108291.5|108318.1|108293.1|108316.3|108291.3|14
1729021930000|2024-10-15 19:52:10|108315.6|108290.6|108320.8|108295.8|108320.8|108295.8|108315.6|108290.6|19
1729021940000|2024-10-15 19:52:20|108320.9|108295.9|108319.5|108294.5|108321.1|108296.1|108319|108294|15
1729021950000|2024-10-15 19:52:30|108320.2|108295.2|108321.3|108296.3|108321.4|108296.4|108320.2|108295.2|8
1729021960000|2024-10-15 19:52:40|108320.5|108295.5|108322.7|108297.7|108322.7|108297.7|108318.8|108293.8|11
1729021970000|2024-10-15 19:52:50|108322.2|108297.2|108321.9|108296.9|108323|108298|108321.7|108296.7|14
1729021980000|2024-10-15 19:53:00|108322.2|108297.2|108321.2|108296.2|108322.2|108297.2|108321.2|108296.2|5
1729021990000|2024-10-15 19:53:10|108320.9|108295.9|108315.5|108290.5|108320.9|108295.9|108315|108290|10
1729022000000|2024-10-15 19:53:20|108315|108290|108315.6|108290.6|108315.6|108290.6|108314.5|108289.5|8
1729022010000|2024-10-15 19:53:30|108315|108290|108313.9|108288.9|108315|108290|108312.1|108287.1|10
1729022020000|2024-10-15 19:53:40|108313.5|108288.5|108315.1|108290.1|108315.1|108290.1|108312.3|108287.3|18
1729022030000|2024-10-15 19:53:50|108315.8|108290.8|108313.8|108288.8|108318.3|108293.3|108313.8|108288.8|20
1729022040000|2024-10-15 19:54:00|108314.2|108289.2|108314.3|108289.3|108320|108295|108314.2|108289.2|20
1729022050000|2024-10-15 19:54:10|108313.8|108288.8|108307.7|108282.7|108314.5|108289.5|108306.4|108281.4|23
1729022060000|2024-10-15 19:54:20|108308.3|108283.3|108313|108288|108313|108288|108308.3|108283.3|16
1729022070000|2024-10-15 19:54:30|108312.4|108287.4|108311.5|108286.5|108312.4|108287.4|108309.5|108284.5|18
1729022080000|2024-10-15 19:54:40|108312|108287|108309.8|108284.8|108312.7|108287.7|108309.8|108284.8|13
1729022090000|2024-10-15 19:54:50|108309.3|108284.3|108311.5|108286.5|108311.9|108286.9|108309.2|108284.2|13
1729022100000|2024-10-15 19:55:00|108311.7|108286.7|108315|108290|108315.5|108290.5|108311.7|108286.7|12
1729022110000|2024-10-15 19:55:10|108314.4|108289.4|108318.4|108293.4|108318.4|108293.4|108314.4|108289.4|9
1729022120000|2024-10-15 19:55:20|108318.5|108293.5|108318.9|108293.9|108319.3|108294.3|108318.5|108293.5|4
1729022130000|2024-10-15 19:55:30|108316.6|108291.6|108315.2|108290.2|108316.6|108291.6|108314.5|108289.5|9
1729022140000|2024-10-15 19:55:40|108314.3|108289.3|108319.3|108294.3|108319.3|108294.3|108313.5|108288.5|16
1729022150000|2024-10-15 19:55:50|108319.9|108294.9|108321.6|108296.6|108322.7|108297.7|108319.9|108294.9|10
1729022160000|2024-10-15 19:56:00|108321.5|108296.5|108318.7|108293.7|108322.6|108297.6|108317.9|108292.9|14
1729022170000|2024-10-15 19:56:10|108319.6|108294.6|108319.2|108294.2|108323.4|108298.4|108318.8|108293.8|13
1729022180000|2024-10-15 19:56:20|108319.1|108294.1|108316.7|108291.7|108319.5|108294.5|108316.7|108291.7|13
1729022190000|2024-10-15 19:56:30|108316.5|108291.5|108312.2|108287.2|108317.6|108292.6|108312.2|108287.2|16
1729022200000|2024-10-15 19:56:40|108314.3|108289.3|108313.4|108288.4|108314.7|108289.7|108313.4|108288.4|9
1729022210000|2024-10-15 19:56:50|108312.7|108287.7|108307|108282|108312.7|108287.7|108300.9|108275.9|13
1729022220000|2024-10-15 19:57:00|108307.7|108282.7|108308|108283|108308.6|108283.6|108306|108281|17
1729022230000|2024-10-15 19:57:10|108308.3|108283.3|108307.8|108282.8|108309.5|108284.5|108306.8|108281.8|21
1729022240000|2024-10-15 19:57:20|108308.6|108283.6|108308.2|108283.2|108309.2|108284.2|108307.6|108282.6|13
1729022250000|2024-10-15 19:57:30|108311.7|108286.7|108332.9|108307.9|108335.8|108310.8|108311.7|108286.7|49
1729022260000|2024-10-15 19:57:40|108331.7|108306.7|108339.2|108314.2|108339.2|108314.2|108331.7|108306.7|46
1729022270000|2024-10-15 19:57:50|108339.7|108314.7|108341.2|108316.2|108350.6|108325.6|108337.6|108312.6|62
1729022280000|2024-10-15 19:58:00|108343.7|108318.7|108341.1|108316.1|108347.5|108322.5|108338.3|108313.3|77
1729022290000|2024-10-15 19:58:10|108343.2|108318.2|108347.4|108322.4|108349.4|108324.4|108339.7|108314.7|64
1729022300000|2024-10-15 19:58:20|108347.9|108322.9|108347.3|108322.3|108348.6|108323.6|108341.7|108316.7|26
1729022310000|2024-10-15 19:58:30|108348.7|108323.7|108346.1|108321.1|108348.7|108323.7|108338.1|108313.1|21
1729022320000|2024-10-15 19:58:40|108345.7|108320.7|108346.6|108321.6|108352.1|108327.1|108342.3|108317.3|63
1729022330000|2024-10-15 19:58:50|108345.2|108320.2|108343.8|108318.8|108351.7|108326.7|108341|108316|72
1729022340000|2024-10-15 19:59:00|108348.8|108323.8|108349.4|108324.4|108354.4|108329.4|108343.2|108318.2|47
1729022350000|2024-10-15 19:59:10|108349.9|108324.9|108337.6|108312.6|108350|108325|108334.3|108309.3|40
1729022360000|2024-10-15 19:59:20|108337.5|108312.5|108339.1|108314.1|108339.1|108314.1|108337.5|108312.5|4
1729022370000|2024-10-15 19:59:30|108339.8|108314.8|108340.6|108315.6|108340.9|108315.9|108338.3|108313.3|10
1729022380000|2024-10-15 19:59:40|108341.6|108316.6|108350.8|108325.8|108351.4|108326.4|108341.2|108316.2|17
1729022390000|2024-10-15 19:59:50|108350.2|108325.2|108345|108320|108350.2|108325.2|108345|108320|26
1729022400000|2024-10-15 20:00:00|108345.5|108320.5|108321.8|108296.8|108353.3|108328.3|108321.7|108296.7|29
1729022410000|2024-10-15 20:00:10|108323|108298|108327.1|108302.1|108328|108303|108319.9|108294.9|28
1729022420000|2024-10-15 20:00:20|108326.8|108301.8|108327.4|108302.4|108327.4|108302.4|108325|108300|10
1729022430000|2024-10-15 20:00:30|108327.5|108302.5|108332|108307|108332.4|108307.4|108327.5|108302.5|14
1729022440000|2024-10-15 20:00:40|108332.1|108307.1|108331.5|108306.5|108332.3|108307.3|108327.3|108302.3|19
1729022450000|2024-10-15 20:00:50|108332.3|108307.3|108331.5|108306.5|108333.1|108308.1|108331.5|108306.5|8
1729022460000|2024-10-15 20:01:00|108331.8|108306.8|108326.5|108301.5|108343.2|108318.2|108325.8|108300.8|37
1729022470000|2024-10-15 20:01:10|108327.3|108302.3|108325.5|108300.5|108327.5|108302.5|108324|108299|33
1729022480000|2024-10-15 20:01:20|108324.9|108299.9|108318|108293|108325.5|108300.5|108312.5|108287.5|33
1729022490000|2024-10-15 20:01:30|108317.7|108292.7|108310.2|108285.2|108318|108293|108310|108285|20
1729022500000|2024-10-15 20:01:40|108309.7|108284.7|108309.9|108284.9|108310.7|108285.7|108305.5|108280.5|23
1729022510000|2024-10-15 20:01:50|108310.1|108285.1|108311.4|108286.4|108312.5|108287.5|108309.2|108284.2|18
1729022520000|2024-10-15 20:02:00|108310.1|108285.1|108307.2|108282.2|108310.9|108285.9|108306.1|108281.1|23
1729022530000|2024-10-15 20:02:10|108307|108282|108309.8|108284.8|108311.2|108286.2|108305|108280|29
1729022540000|2024-10-15 20:02:20|108310.3|108285.3|108311.4|108286.4|108312.3|108287.3|108306.1|108281.1|16
1729022550000|2024-10-15 20:02:30|108311.1|108286.1|108309.5|108284.5|108311.4|108286.4|108306.3|108281.3|29
1729022560000|2024-10-15 20:02:40|108310.5|108285.5|108308.8|108283.8|108310.5|108285.5|108308.6|108283.6|16
1729022570000|2024-10-15 20:02:50|108309.1|108284.1|108309.7|108284.7|108310.5|108285.5|108304.9|108279.9|18
1729022580000|2024-10-15 20:03:00|108309.2|108284.2|108300.3|108275.3|108309.2|108284.2|108295.4|108270.4|19
1729022590000|2024-10-15 20:03:10|108300.1|108275.1|108300.5|108275.5|108301.4|108276.4|108299.7|108274.7|7
1729022600000|2024-10-15 20:03:20|108300.6|108275.6|108301.1|108276.1|108302.1|108277.1|108300.5|108275.5|7
1729022610000|2024-10-15 20:03:30|108300.3|108275.3|108297.8|108272.8|108300.5|108275.5|108297.2|108272.2|10
1729022620000|2024-10-15 20:03:40|108297.9|108272.9|108305.3|108280.3|108305.3|108280.3|108297.9|108272.9|11
1729022630000|2024-10-15 20:03:50|108304.7|108279.7|108305|108280|108305|108280|108304.7|108279.7|2
1729022640000|2024-10-15 20:04:00|108304.6|108279.6|108294.6|108269.6|108304.6|108279.6|108294.6|108269.6|13
1729022650000|2024-10-15 20:04:10|108295|108270|108295.2|108270.2|108295.9|108270.9|108295|108270|6
1729022660000|2024-10-15 20:04:20|108295.6|108270.6|108303.8|108278.8|108304|108279|108295.6|108270.6|11
1729022670000|2024-10-15 20:04:30|108304|108279|108305.4|108280.4|108306.6|108281.6|108304|108279|9
1729022680000|2024-10-15 20:04:40|108305|108280|108305|108280|108305.4|108280.4|108305|108280|3
1729022690000|2024-10-15 20:04:50|108304.3|108279.3|108303.7|108278.7|108304.5|108279.5|108303.4|108278.4|6
1729022700000|2024-10-15 20:05:00|108302.4|108277.4|108300.7|108275.7|108302.5|108277.5|108300.7|108275.7|9
1729022710000|2024-10-15 20:05:10|108300.5|108275.5|108296.9|108271.9|108300.5|108275.5|108296.3|108271.3|11
1729022720000|2024-10-15 20:05:20|108297.4|108272.4|108295.2|108270.2|108298.4|108273.4|108295.1|108270.1|13
1729022730000|2024-10-15 20:05:30|108296.3|108271.3|108295|108270|108296.9|108271.9|108295|108270|9
1729022740000|2024-10-15 20:05:40|108293.9|108268.9|108288|108263|108293.9|108268.9|108287.1|108262.1|24
1729022750000|2024-10-15 20:05:50|108287.8|108262.8|108288.3|108263.3|108289.5|108264.5|108287.6|108262.6|11
1729022760000|2024-10-15 20:06:00|108287.8|108262.8|108286.1|108261.1|108287.8|108262.8|108286.1|108261.1|5
1729022770000|2024-10-15 20:06:10|108286.3|108261.3|108286.5|108261.5|108286.5|108261.5|108286.3|108261.3|3
1729022780000|2024-10-15 20:06:20|108285.7|108260.7|108288.3|108263.3|108288.3|108263.3|108285.5|108260.5|7
1729022790000|2024-10-15 20:06:30|108288.2|108263.2|108285.6|108260.6|108288.2|108263.2|108283.1|108258.1|9
1729022800000|2024-10-15 20:06:40|108284.2|108259.2|108280.5|108255.5|108284.2|108259.2|108278.7|108253.7|16
1729022810000|2024-10-15 20:06:50|108280.3|108255.3|108283.6|108258.6|108284.2|108259.2|108280.3|108255.3|7
1729022820000|2024-10-15 20:07:00|108283.2|108258.2|108281.9|108256.9|108283.7|108258.7|108281.8|108256.8|9
1729022830000|2024-10-15 20:07:10|108282.2|108257.2|108278.3|108253.3|108282.6|108257.6|108277.8|108252.8|20
1729022840000|2024-10-15 20:07:20|108279|108254|108282.5|108257.5|108283.4|108258.4|108277.5|108252.5|16
1729022850000|2024-10-15 20:07:30|108282.9|108257.9|108283.8|108258.8|108284.9|108259.9|108278.9|108253.9|14
1729022860000|2024-10-15 20:07:40|108284.4|108259.4|108282.9|108257.9|108284.8|108259.8|108282.1|108257.1|29
1729022870000|2024-10-15 20:07:50|108283.5|108258.5|108282.2|108257.2|108284.4|108259.4|108281.5|108256.5|14
1729022880000|2024-10-15 20:08:00|108281.6|108256.6|108281.6|108256.6|108281.6|108256.6|108280.9|108255.9|9
1729022890000|2024-10-15 20:08:10|108281.9|108256.9|108276.7|108251.7|108281.9|108256.9|108275|108250|20
1729022900000|2024-10-15 20:08:20|108276.4|108251.4|108276.4|108251.4|108276.7|108251.7|108275.8|108250.8|10
1729022910000|2024-10-15 20:08:30|108276.2|108251.2|108280.2|108255.2|108280.7|108255.7|108275.7|108250.7|13
1729022920000|2024-10-15 20:08:40|108280.4|108255.4|108279.8|108254.8|108280.6|108255.6|108279.8|108254.8|8
1729022930000|2024-10-15 20:08:50|108279.6|108254.6|108275.8|108250.8|108281.9|108256.9|108275.3|108250.3|16
1729022940000|2024-10-15 20:09:00|108276.3|108251.3|108277.2|108252.2|108279.7|108254.7|108275.9|108250.9|32
1729022950000|2024-10-15 20:09:10|108278.6|108253.6|108279.6|108254.6|108280.9|108255.9|108277.3|108252.3|15
1729022960000|2024-10-15 20:09:20|108279.5|108254.5|108276.4|108251.4|108281.1|108256.1|108274.2|108249.2|30
1729022970000|2024-10-15 20:09:30|108276.9|108251.9|108275.9|108250.9|108278.6|108253.6|108275.9|108250.9|11
1729022980000|2024-10-15 20:09:40|108275.4|108250.4|108278.4|108253.4|108278.4|108253.4|108275.4|108250.4|9
1729022990000|2024-10-15 20:09:50|108278.3|108253.3|108277.7|108252.7|108278.3|108253.3|108275.6|108250.6|11
1729023000000|2024-10-15 20:10:00|108278.2|108253.2|108278.5|108253.5|108279.2|108254.2|108278.1|108253.1|9
1729023010000|2024-10-15 20:10:10|108278|108253|108278.3|108253.3|108278.3|108253.3|108274.3|108249.3|13
1729023020000|2024-10-15 20:10:20|108278|108253|108278.3|108253.3|108278.3|108253.3|108278|108253|3
1729023030000|2024-10-15 20:10:30|108278.6|108253.6|108277.7|108252.7|108280.5|108255.5|108277.7|108252.7|8
1729023040000|2024-10-15 20:10:40|108278.2|108253.2|108277.8|108252.8|108278.4|108253.4|108277.8|108252.8|3
1729023050000|2024-10-15 20:10:50|108277.9|108252.9|108278.2|108253.2|108278.5|108253.5|108277.9|108252.9|3
1729023060000|2024-10-15 20:11:00|108278.7|108253.7|108278|108253|108282.2|108257.2|108277.7|108252.7|14
1729023070000|2024-10-15 20:11:10|108278.3|108253.3|108274.2|108249.2|108278.3|108253.3|108271.9|108246.9|13
1729023080000|2024-10-15 20:11:20|108275.8|108250.8|108273.1|108248.1|108276.8|108251.8|108272.4|108247.4|16
1729023090000|2024-10-15 20:11:30|108273.5|108248.5|108272.9|108247.9|108274.1|108249.1|108270|108245|15
1729023100000|2024-10-15 20:11:40|108275.2|108250.2|108274.5|108249.5|108277.6|108252.6|108272.6|108247.6|28
1729023110000|2024-10-15 20:11:50|108273.9|108248.9|108269.7|108244.7|108273.9|108248.9|108269.7|108244.7|11
1729023120000|2024-10-15 20:12:00|108269.4|108244.4|108269.7|108244.7|108269.8|108244.8|108268.2|108243.2|10
1729023130000|2024-10-15 20:12:10|108269.1|108244.1|108269.4|108244.4|108271.2|108246.2|108268.7|108243.7|14
1729023140000|2024-10-15 20:12:20|108269.3|108244.3|108268.3|108243.3|108269.3|108244.3|108268.3|108243.3|3
1729023150000|2024-10-15 20:12:30|108268.6|108243.6|108267.6|108242.6|108268.6|108243.6|108263.8|108238.8|9
1729023160000|2024-10-15 20:12:40|108267.2|108242.2|108268.4|108243.4|108268.4|108243.4|108267.2|108242.2|5
1729023170000|2024-10-15 20:12:50|108267.9|108242.9|108267.3|108242.3|108267.9|108242.9|108267.3|108242.3|4
1729023180000|2024-10-15 20:13:00|108267.2|108242.2|108267.1|108242.1|108267.3|108242.3|108267.1|108242.1|3
1729023190000|2024-10-15 20:13:10|108267|108242|108267|108242|108267|108242|108267|108242|1
1729023200000|2024-10-15 20:13:20|108265|108240|108265|108240|108265|108240|108265|108240|1
1729023210000|2024-10-15 20:13:30|108264.8|108239.8|108266|108241|108266|108241|108264.8|108239.8|4
1729023220000|2024-10-15 20:13:40|108265.9|108240.9|108266.3|108241.3|108266.3|108241.3|108265.8|108240.8|4
1729023230000|2024-10-15 20:13:50|108266.6|108241.6|108268.2|108243.2|108268.2|108243.2|108258.1|108233.1|21
1729023240000|2024-10-15 20:14:00|108268|108243|108271.8|108246.8|108272|108247|108267.9|108242.9|16
1729023250000|2024-10-15 20:14:10|108269.9|108244.9|108269.6|108244.6|108269.9|108244.9|108269.6|108244.6|3
1729023260000|2024-10-15 20:14:20|108269.5|108244.5|108269.5|108244.5|108269.5|108244.5|108269.5|108244.5|1
1729023270000|2024-10-15 20:14:30|108269.9|108244.9|108272|108247|108272|108247|108269.3|108244.3|5
1729023280000|2024-10-15 20:14:40|108272.3|108247.3|108272.9|108247.9|108272.9|108247.9|108272.3|108247.3|3
1729023290000|2024-10-15 20:14:50|108273.2|108248.2|108272.3|108247.3|108273.6|108248.6|108269|108244|11
1729023300000|2024-10-15 20:15:00|108272.4|108247.4|108272.3|108247.3|108272.4|108247.4|108272.3|108247.3|2
1729023310000|2024-10-15 20:15:10|108272.2|108247.2|108271.3|108246.3|108272.2|108247.2|108271.2|108246.2|8
1729023320000|2024-10-15 20:15:20|108271.5|108246.5|108273.1|108248.1|108273.6|108248.6|108271.5|108246.5|10
1729023330000|2024-10-15 20:15:30|108272.7|108247.7|108271.5|108246.5|108272.7|108247.7|108268.9|108243.9|7
1729023340000|2024-10-15 20:15:40|108272.1|108247.1|108273.4|108248.4|108275|108250|108271.7|108246.7|15
1729023350000|2024-10-15 20:15:50|108275.3|108250.3|108272.2|108247.2|108275.3|108250.3|108272.2|108247.2|7
1729023360000|2024-10-15 20:16:00|108272|108247|108272.5|108247.5|108272.5|108247.5|108271.7|108246.7|5
1729023370000|2024-10-15 20:16:10|108272.6|108247.6|108272.5|108247.5|108272.6|108247.6|108272.5|108247.5|4
1729023380000|2024-10-15 20:16:20|108272.6|108247.6|108273.2|108248.2|108273.2|108248.2|108272.6|108247.6|2
1729023390000|2024-10-15 20:16:30|108273.3|108248.3|108273.4|108248.4|108273.5|108248.5|108273.2|108248.2|5
1729023400000|2024-10-15 20:16:40|108273.3|108248.3|108274.4|108249.4|108274.4|108249.4|108273.3|108248.3|2
1729023410000|2024-10-15 20:16:50|108275.3|108250.3|108276|108251|108276|108251|108273.5|108248.5|10
1729023420000|2024-10-15 20:17:00|108275.9|108250.9|108275.9|108250.9|108275.9|108250.9|108275.9|108250.9|1
1729023430000|2024-10-15 20:17:10|108276|108251|108276|108251|108276|108251|108276|108251|1
1729023440000|2024-10-15 20:17:20|108275.1|108250.1|108274.9|108249.9|108275.1|108250.1|108274.9|108249.9|2
1729023450000|2024-10-15 20:17:30|108275.8|108250.8|108275.2|108250.2|108276.3|108251.3|108274.7|108249.7|6
1729023460000|2024-10-15 20:17:40|108274.9|108249.9|108274.9|108249.9|108274.9|108249.9|108274.9|108249.9|1
1729023470000|2024-10-15 20:17:50|108274.8|108249.8|108275|108250|108275|108250|108274.8|108249.8|3
1729023480000|2024-10-15 20:18:00|108275.5|108250.5|108275.5|108250.5|108276.7|108251.7|108275.4|108250.4|7
1729023490000|2024-10-15 20:18:10|108275.7|108250.7|108275.9|108250.9|108275.9|108250.9|108275.7|108250.7|2
1729023500000|2024-10-15 20:18:20|108276.3|108251.3|108276.5|108251.5|108278.3|108253.3|108276.1|108251.1|10
1729023510000|2024-10-15 20:18:30|108276.1|108251.1|108276.6|108251.6|108276.9|108251.9|108276.1|108251.1|7
1729023520000|2024-10-15 20:18:40|108277.1|108252.1|108278.2|108253.2|108278.9|108253.9|108277.1|108252.1|8
1729023530000|2024-10-15 20:18:50|108278.6|108253.6|108278.2|108253.2|108278.6|108253.6|108278.2|108253.2|2
1729023550000|2024-10-15 20:19:10|108278.1|108253.1|108279.1|108254.1|108279.1|108254.1|108277.4|108252.4|6
1729023560000|2024-10-15 20:19:20|108279.6|108254.6|108279.9|108254.9|108279.9|108254.9|108279.6|108254.6|3
1729023570000|2024-10-15 20:19:30|108279.6|108254.6|108279.9|108254.9|108279.9|108254.9|108279.5|108254.5|4
1729023580000|2024-10-15 20:19:40|108279.7|108254.7|108279.6|108254.6|108279.7|108254.7|108279.6|108254.6|2
1729023590000|2024-10-15 20:19:50|108279.5|108254.5|108279.9|108254.9|108280.2|108255.2|108279.4|108254.4|5
1729023600000|2024-10-15 20:20:00|108280|108255|108275.6|108250.6|108280|108255|108275.5|108250.5|12
1729023610000|2024-10-15 20:20:10|108277.3|108252.3|108277.3|108252.3|108277.3|108252.3|108277.3|108252.3|1
1729023620000|2024-10-15 20:20:20|108277.4|108252.4|108277.5|108252.5|108277.5|108252.5|108277.4|108252.4|2
1729023630000|2024-10-15 20:20:30|108278.1|108253.1|108278.7|108253.7|108278.7|108253.7|108277.9|108252.9|6
1729023640000|2024-10-15 20:20:40|108278.4|108253.4|108278.4|108253.4|108278.4|108253.4|108278.4|108253.4|1
1729023650000|2024-10-15 20:20:50|108278.5|108253.5|108273.9|108248.9|108278.9|108253.9|108272.7|108247.7|13
1729023660000|2024-10-15 20:21:00|108273.4|108248.4|108274|108249|108274|108249|108270.8|108245.8|7
1729023670000|2024-10-15 20:21:10|108274.6|108249.6|108275.7|108250.7|108275.7|108250.7|108273.8|108248.8|9
1729023680000|2024-10-15 20:21:20|108275.6|108250.6|108275.2|108250.2|108275.6|108250.6|108275.2|108250.2|2
1729023690000|2024-10-15 20:21:30|108275.1|108250.1|108277.3|108252.3|108277.4|108252.4|108275.1|108250.1|6
1729023700000|2024-10-15 20:21:40|108276.9|108251.9|108274.4|108249.4|108276.9|108251.9|108274.4|108249.4|4
1729023710000|2024-10-15 20:21:50|108274.3|108249.3|108274.3|108249.3|108274.3|108249.3|108274.3|108249.3|1
1729023720000|2024-10-15 20:22:00|108274.4|108249.4|108274.4|108249.4|108274.4|108249.4|108274.4|108249.4|1
1729023730000|2024-10-15 20:22:10|108274.7|108249.7|108274.8|108249.8|108275.5|108250.5|108274.6|108249.6|10
1729023740000|2024-10-15 20:22:20|108275.4|108250.4|108275.7|108250.7|108275.9|108250.9|108275.4|108250.4|6
1729023750000|2024-10-15 20:22:30|108275.3|108250.3|108275.5|108250.5|108275.5|108250.5|108275.3|108250.3|2
1729023760000|2024-10-15 20:22:40|108275.8|108250.8|108276.1|108251.1|108276.1|108251.1|108275.8|108250.8|4
1729023770000|2024-10-15 20:22:50|108275.5|108250.5|108274|108249|108275.5|108250.5|108271.1|108246.1|14
1729023780000|2024-10-15 20:23:00|108274.3|108249.3|108274.2|108249.2|108274.3|108249.3|108274.1|108249.1|4
1729023790000|2024-10-15 20:23:10|108274.3|108249.3|108274.1|108249.1|108274.3|108249.3|108274.1|108249.1|3
1729023800000|2024-10-15 20:23:20|108273.9|108248.9|108274|108249|108275.7|108250.7|108273.9|108248.9|6
1729023810000|2024-10-15 20:23:30|108274.5|108249.5|108274.2|108249.2|108274.6|108249.6|108274.2|108249.2|3
1729023830000|2024-10-15 20:23:50|108274.7|108249.7|108275.5|108250.5|108275.5|108250.5|108274.2|108249.2|6
1729023850000|2024-10-15 20:24:10|108275.6|108250.6|108276|108251|108276|108251|108275.6|108250.6|2
1729023860000|2024-10-15 20:24:20|108276.9|108251.9|108277|108252|108277|108252|108276.9|108251.9|2
1729023870000|2024-10-15 20:24:30|108276.8|108251.8|108276.6|108251.6|108276.8|108251.8|108276.5|108251.5|3
1729023880000|2024-10-15 20:24:40|108277.1|108252.1|108277.1|108252.1|108277.1|108252.1|108276.7|108251.7|3
1729023890000|2024-10-15 20:24:50|108277.2|108252.2|108274.4|108249.4|108277.2|108252.2|108274.2|108249.2|9
1729023900000|2024-10-15 20:25:00|108274.3|108249.3|108274.2|108249.2|108274.3|108249.3|108274.2|108249.2|2
1729023910000|2024-10-15 20:25:10|108274|108249|108273.1|108248.1|108274|108249|108271.8|108246.8|5
1729023920000|2024-10-15 20:25:20|108273.3|108248.3|108273.1|108248.1|108273.3|108248.3|108273.1|108248.1|2
1729023930000|2024-10-15 20:25:30|108273.2|108248.2|108273.2|108248.2|108273.2|108248.2|108273.2|108248.2|1
1729023940000|2024-10-15 20:25:40|108272.3|108247.3|108272.3|108247.3|108272.3|108247.3|108271.8|108246.8|3
1729023960000|2024-10-15 20:26:00|108272.1|108247.1|108276|108251|108276|108251|108272|108247|6
1729023970000|2024-10-15 20:26:10|108275.8|108250.8|108276.2|108251.2|108276.3|108251.3|108275.8|108250.8|4
1729023980000|2024-10-15 20:26:20|108276.3|108251.3|108278.5|108253.5|108279.1|108254.1|108276.3|108251.3|6
1729023990000|2024-10-15 20:26:30|108278.6|108253.6|108278.6|108253.6|108278.6|108253.6|108278.6|108253.6|1
1729024000000|2024-10-15 20:26:40|108277.3|108252.3|108277.3|108252.3|108277.3|108252.3|108276.9|108251.9|3
1729024010000|2024-10-15 20:26:50|108277.2|108252.2|108277.7|108252.7|108277.7|108252.7|108277.2|108252.2|2
1729024020000|2024-10-15 20:27:00|108278.2|108253.2|108279.1|108254.1|108279.1|108254.1|108278.2|108253.2|4
1729024030000|2024-10-15 20:27:10|108279.9|108254.9|108280.2|108255.2|108280.2|108255.2|108279.9|108254.9|3
1729024040000|2024-10-15 20:27:20|108279.7|108254.7|108275.4|108250.4|108279.7|108254.7|108274.6|108249.6|6
1729024050000|2024-10-15 20:27:30|108275|108250|108274.4|108249.4|108275|108250|108274.4|108249.4|2
1729024060000|2024-10-15 20:27:40|108274.7|108249.7|108273.2|108248.2|108274.8|108249.8|108273.2|108248.2|4
1729024070000|2024-10-15 20:27:50|108272.3|108247.3|108272.7|108247.7|108272.7|108247.7|108272.3|108247.3|2
1729024080000|2024-10-15 20:28:00|108272.4|108247.4|108271.4|108246.4|108272.4|108247.4|108271.4|108246.4|5
1729024090000|2024-10-15 20:28:10|108271.7|108246.7|108271.9|108246.9|108271.9|108246.9|108271.7|108246.7|3
1729024100000|2024-10-15 20:28:20|108272|108247|108271.5|108246.5|108272|108247|108271.5|108246.5|2
1729024110000|2024-10-15 20:28:30|108271.9|108246.9|108264|108239|108271.9|108246.9|108264|108239|8
1729024120000|2024-10-15 20:28:40|108263.7|108238.7|108259.7|108234.7|108263.7|108238.7|108259.6|108234.6|7
1729024130000|2024-10-15 20:28:50|108259.4|108234.4|108271|108221|108271.5|108234.5|108258.3|108211.4|15
1729024140000|2024-10-15 20:29:00|108270.4|108220.4|108269.8|108219.8|108272.1|108222.1|108268|108218|11
1729024150000|2024-10-15 20:29:10|108269.5|108219.5|108268.6|108218.6|108269.5|108219.5|108268.1|108218.1|6
1729024160000|2024-10-15 20:29:20|108268.8|108218.8|108269|108219|108269.2|108219.2|108268.8|108218.8|4
1729024170000|2024-10-15 20:29:30|108269.1|108219.1|108269.1|108219.1|108269.2|108219.2|108268.7|108218.7|5
1729024180000|2024-10-15 20:29:40|108269.2|108219.2|108268.6|108218.6|108269.2|108219.2|108268.6|108218.6|5
1729024190000|2024-10-15 20:29:50|108268.7|108218.7|108268.8|108218.8|108269|108219|108268.2|108218.2|6
1729024200000|2024-10-15 20:30:00|108268.4|108218.4|108277.4|108227.4|108278.5|108228.5|108268.4|108218.4|10
1729024210000|2024-10-15 20:30:10|108276.5|108226.5|108278.9|108228.9|108278.9|108228.9|108276.5|108226.5|8
1729024220000|2024-10-15 20:30:20|108278.5|108228.5|108279.6|108229.6|108280.1|108230.1|108278.5|108228.5|8
1729024230000|2024-10-15 20:30:30|108279.9|108229.9|108279.9|108229.9|108279.9|108229.9|108279.9|108229.9|1
1729024240000|2024-10-15 20:30:40|108279.8|108229.8|108281.4|108231.4|108281.4|108231.4|108279.6|108229.6|10
1729024250000|2024-10-15 20:30:50|108283|108233|108282.3|108232.3|108284.1|108234.1|108282.3|108232.3|6
1729024260000|2024-10-15 20:31:00|108282.6|108232.6|108282|108232|108283.2|108233.2|108281.6|108231.6|10
1729024270000|2024-10-15 20:31:10|108283.2|108233.2|108282.6|108232.6|108283.2|108233.2|108281.6|108231.6|11
1729024280000|2024-10-15 20:31:20|108281.6|108231.6|108280.2|108230.2|108282.6|108232.6|108280.2|108230.2|8
1729024290000|2024-10-15 20:31:30|108279.7|108229.7|108279.8|108229.8|108282.9|108232.9|108279.7|108229.7|6
1729024300000|2024-10-15 20:31:40|108282.1|108232.1|108280.1|108230.1|108282.1|108232.1|108279.7|108229.7|13
1729024310000|2024-10-15 20:31:50|108279.4|108229.4|108277.2|108227.2|108280.4|108230.4|108277.2|108227.2|10
1729024320000|2024-10-15 20:32:00|108277.1|108227.1|108277.3|108227.3|108278.6|108228.6|108277.1|108227.1|4
1729024330000|2024-10-15 20:32:10|108278.5|108228.5|108275.9|108225.9|108278.6|108228.6|108275.6|108225.6|9
1729024340000|2024-10-15 20:32:20|108275.6|108225.6|108267.3|108217.3|108277.5|108227.5|108267.3|108217.3|17
1729024350000|2024-10-15 20:32:30|108265.5|108215.5|108267.1|108217.1|108267.1|108217.1|108265.5|108215.5|3
1729024360000|2024-10-15 20:32:40|108266.7|108216.7|108264.9|108214.9|108267.1|108217.1|108264.9|108214.9|9
1729024370000|2024-10-15 20:32:50|108263.6|108213.6|108262.8|108212.8|108263.6|108213.6|108260|108210|7
1729024380000|2024-10-15 20:33:00|108264.1|108214.1|108265.2|108215.2|108265.9|108215.9|108263.6|108213.6|11
1729024390000|2024-10-15 20:33:10|108265.6|108215.6|108265.8|108215.8|108265.8|108215.8|108265.3|108215.3|6
1729024400000|2024-10-15 20:33:20|108265.9|108215.9|108265.2|108215.2|108265.9|108215.9|108265.1|108215.1|4
1729024410000|2024-10-15 20:33:30|108264.8|108214.8|108262.3|108212.3|108264.8|108214.8|108260.6|108210.6|12
1729024420000|2024-10-15 20:33:40|108262.6|108212.6|108262.8|108212.8|108263.1|108213.1|108262.2|108212.2|12
1729024430000|2024-10-15 20:33:50|108263.3|108213.3|108263.6|108213.6|108266.3|108216.3|108263|108213|11
1729024440000|2024-10-15 20:34:00|108264.9|108214.9|108267.6|108217.6|108267.6|108217.6|108261.9|108211.9|10
1729024450000|2024-10-15 20:34:10|108267.2|108217.2|108266.8|108216.8|108267.2|108217.2|108266.1|108216.1|9
1729024460000|2024-10-15 20:34:20|108266.7|108216.7|108264.9|108214.9|108266.7|108216.7|108264.3|108214.3|13
1729024470000|2024-10-15 20:34:30|108265.5|108215.5|108265.3|108215.3|108265.5|108215.5|108264.7|108214.7|5
1729024480000|2024-10-15 20:34:40|108264.7|108214.7|108265.6|108215.6|108265.6|108215.6|108264.4|108214.4|9
1729024490000|2024-10-15 20:34:50|108264.9|108214.9|108264.7|108214.7|108265.2|108215.2|108264.4|108214.4|6
1729024500000|2024-10-15 20:35:00|108265.5|108215.5|108263.3|108213.3|108265.7|108215.7|108262.7|108212.7|10
1729024510000|2024-10-15 20:35:10|108263|108213|108262.2|108212.2|108263|108213|108259.3|108209.3|12
1729024520000|2024-10-15 20:35:20|108262.6|108212.6|108261|108211|108262.9|108212.9|108259.6|108209.6|13
1729024530000|2024-10-15 20:35:30|108261.6|108211.6|108260.3|108210.3|108265|108215|108259.8|108209.8|18
1729024540000|2024-10-15 20:35:40|108260.9|108210.9|108260.4|108210.4|108260.9|108210.9|108259.5|108209.5|6
1729024550000|2024-10-15 20:35:50|108259.4|108209.4|108251.7|108201.7|108261|108211|108250.1|108200.1|27
1729024560000|2024-10-15 20:36:00|108251.8|108201.8|108246|108196|108251.8|108201.8|108245.1|108195.1|10
1729024570000|2024-10-15 20:36:10|108247.3|108197.3|108248.5|108198.5|108249.1|108199.1|108247.3|108197.3|5
1729024580000|2024-10-15 20:36:20|108248.4|108198.4|108249.4|108199.4|108249.7|108199.7|108248.4|108198.4|5
1729024590000|2024-10-15 20:36:30|108249.5|108199.5|108249.4|108199.4|108249.5|108199.5|108249.4|108199.4|2
1729024600000|2024-10-15 20:36:40|108250.1|108200.1|108250|108200|108250.1|108200.1|108250|108200|2
1729024610000|2024-10-15 20:36:50|108252.1|108202.1|108253.2|108203.2|108254.1|108204.1|108250.2|108200.2|10
1729024620000|2024-10-15 20:37:00|108253.4|108203.4|108253.5|108203.5|108253.5|108203.5|108253.3|108203.3|3
1729024630000|2024-10-15 20:37:10|108253.4|108203.4|108252|108202|108253.4|108203.4|108252|108202|5
1729024640000|2024-10-15 20:37:20|108252.4|108202.4|108250.4|108200.4|108252.7|108202.7|108250.4|108200.4|4
1729024650000|2024-10-15 20:37:30|108250.3|108200.3|108250.2|108200.2|108250.3|108200.3|108250.2|108200.2|2
1729024660000|2024-10-15 20:37:40|108250.3|108200.3|108250.6|108200.6|108250.6|108200.6|108250.3|108200.3|4
1729024670000|2024-10-15 20:37:50|108250.5|108200.5|108253.1|108203.1|108253.1|108203.1|108250.5|108200.5|4
1729024680000|2024-10-15 20:38:00|108254.2|108204.2|108254.7|108204.7|108254.7|108204.7|108253.6|108203.6|6
1729024690000|2024-10-15 20:38:10|108254.5|108204.5|108254.5|108204.5|108254.7|108204.7|108254.5|108204.5|3
1729024700000|2024-10-15 20:38:20|108254.4|108204.4|108259.9|108209.9|108259.9|108209.9|108254.4|108204.4|8
1729024710000|2024-10-15 20:38:30|108260.7|108210.7|108257.3|108207.3|108260.7|108210.7|108257.3|108207.3|7
1729024720000|2024-10-15 20:38:40|108257.1|108207.1|108256.9|108206.9|108257.1|108207.1|108256.8|108206.8|4
1729024730000|2024-10-15 20:38:50|108257.2|108207.2|108257.3|108207.3|108257.3|108207.3|108257.2|108207.2|2
1729024740000|2024-10-15 20:39:00|108257.7|108207.7|108258.6|108208.6|108259.4|108209.4|108256.9|108206.9|8
1729024750000|2024-10-15 20:39:10|108258|108208|108260|108210|108260.1|108210.1|108256|108206|11
1729024760000|2024-10-15 20:39:20|108260.2|108210.2|108264.8|108214.8|108266.2|108216.2|108260.2|108210.2|17
1729024770000|2024-10-15 20:39:30|108264.5|108214.5|108264.2|108214.2|108264.5|108214.5|108264.2|108214.2|3
1729024780000|2024-10-15 20:39:40|108264.4|108214.4|108263.1|108213.1|108264.4|108214.4|108263.1|108213.1|6
1729024790000|2024-10-15 20:39:50|108262.6|108212.6|108263.3|108213.3|108263.5|108213.5|108261.8|108211.8|10
1729024800000|2024-10-15 20:40:00|108263.1|108213.1|108263|108213|108263.1|108213.1|108263|108213|2
1729024810000|2024-10-15 20:40:10|108262.2|108212.2|108265|108215|108265.2|108215.2|108258.8|108208.8|18
1729024820000|2024-10-15 20:40:20|108264.9|108214.9|108265.4|108215.4|108265.4|108215.4|108264.9|108214.9|4
1729024830000|2024-10-15 20:40:30|108265.3|108215.3|108264|108214|108265.5|108215.5|108264|108214|6
1729024840000|2024-10-15 20:40:40|108264.2|108214.2|108264.2|108214.2|108264.2|108214.2|108264.2|108214.2|1
1729024850000|2024-10-15 20:40:50|108264.3|108214.3|108263.9|108213.9|108264.3|108214.3|108263.6|108213.6|6
1729024860000|2024-10-15 20:41:00|108263.6|108213.6|108267.6|108217.6|108267.6|108217.6|108263.6|108213.6|7
1729024870000|2024-10-15 20:41:10|108268.1|108218.1|108268.3|108218.3|108269|108219|108268.1|108218.1|3
1729024880000|2024-10-15 20:41:20|108266.6|108216.6|108265.6|108215.6|108266.6|108216.6|108265.5|108215.5|5
1729024890000|2024-10-15 20:41:30|108265.4|108215.4|108266.6|108216.6|108266.6|108216.6|108265.4|108215.4|7
1729024900000|2024-10-15 20:41:40|108265.9|108215.9|108266.9|108216.9|108266.9|108216.9|108265.9|108215.9|3
1729024910000|2024-10-15 20:41:50|108267.4|108217.4|108267.1|108217.1|108268.3|108218.3|108267.1|108217.1|6
1729024920000|2024-10-15 20:42:00|108267.7|108217.7|108267.9|108217.9|108267.9|108217.9|108267.5|108217.5|3
1729024930000|2024-10-15 20:42:10|108268.8|108218.8|108269.2|108219.2|108269.2|108219.2|108268.8|108218.8|4
1729024940000|2024-10-15 20:42:20|108269.1|108219.1|108269.2|108219.2|108269.2|108219.2|108269.1|108219.1|2
1729024950000|2024-10-15 20:42:30|108268.7|108218.7|108267.4|108217.4|108268.7|108218.7|108267.4|108217.4|3
1729024960000|2024-10-15 20:42:40|108267.5|108217.5|108266.4|108216.4|108267.5|108217.5|108266.4|108216.4|3
1729024970000|2024-10-15 20:42:50|108266.1|108216.1|108272.2|108222.2|108272.2|108222.2|108266|108216|7
1729024980000|2024-10-15 20:43:00|108271.9|108221.9|108272.1|108222.1|108272.2|108222.2|108271.9|108221.9|3
1729024990000|2024-10-15 20:43:10|108261.8|108211.8|108264.8|108214.8|108264.8|108234.8|108259.6|108211.8|5
1729025000000|2024-10-15 20:43:20|108272|108222|108271.5|108221.5|108272|108222|108263.9|108213.9|9
1729025010000|2024-10-15 20:43:30|108271.1|108221.1|108278.3|108228.3|108278.3|108228.3|108270.4|108220.4|4
1729025020000|2024-10-15 20:43:40|108277.9|108227.9|108268.6|108218.6|108277.9|108227.9|108268.6|108218.6|5
1729025030000|2024-10-15 20:43:50|108269.2|108219.2|108268.6|108218.6|108269.2|108219.2|108268.6|108218.6|2
1729025040000|2024-10-15 20:44:00|108269|108219|108268.5|108218.5|108276.2|108226.2|108268.5|108218.5|5
1729025050000|2024-10-15 20:44:10|108269|108219|108269.8|108219.8|108276.6|108226.6|108269|108219|6
1729025060000|2024-10-15 20:44:20|108269.6|108219.6|108268|108218|108269.6|108219.6|108268|108218|5
1729025070000|2024-10-15 20:44:30|108266.1|108216.1|108261.1|108211.1|108271.5|108221.5|108261.1|108211.1|8
1729025080000|2024-10-15 20:44:40|108261|108211|108267.8|108217.8|108268.6|108218.6|108261|108211|8
1729025090000|2024-10-15 20:44:50|108268.3|108218.3|108268.5|108218.5|108269.7|108219.7|108268.3|108218.3|9
1729025100000|2024-10-15 20:45:00|108276.2|108226.2|108269.7|108219.7|108277|108227|108269.2|108219.2|13
1729025110000|2024-10-15 20:45:10|108269.2|108219.2|108259.7|108209.7|108269.2|108219.2|108259.7|108209.7|6
1729025120000|2024-10-15 20:45:20|108259.8|108209.8|108269.8|108219.8|108269.8|108219.8|108259.8|108209.8|6
1729025130000|2024-10-15 20:45:30|108269.7|108219.7|108269.7|108219.7|108269.7|108219.7|108269.7|108219.7|1
1729025140000|2024-10-15 20:45:40|108270.3|108220.3|108268.4|108218.4|108270.3|108220.3|108268.4|108218.4|2
1729025150000|2024-10-15 20:45:50|108279.2|108229.2|108278.9|108228.9|108279.2|108229.2|108278.7|108228.7|3
1729025160000|2024-10-15 20:46:00|108276.9|108226.9|108267.8|108217.8|108276.9|108226.9|108267.8|108217.8|5
1729025170000|2024-10-15 20:46:10|108268|108218|108277.1|108227.1|108277.2|108227.2|108267.8|108217.8|5
1729025180000|2024-10-15 20:46:20|108277.3|108227.3|108277.1|108227.1|108277.3|108227.3|108276.6|108226.6|4
1729025190000|2024-10-15 20:46:30|108279.2|108229.2|108268.4|108218.4|108279.2|108229.2|108268.4|108218.4|5
1729025200000|2024-10-15 20:46:40|108268.3|108218.3|108268.2|108218.2|108268.4|108218.4|108268.2|108218.2|4
1729025210000|2024-10-15 20:46:50|108268.3|108218.3|108270.6|108220.6|108305.2|108220.6|108267.7|108178.5|8
1729025220000|2024-10-15 20:47:00|108269.2|108219.2|108244.7|108194.7|108269.2|108219.2|108244.7|108194.7|10
1729025230000|2024-10-15 20:47:10|108244.5|108194.5|108244.2|108194.2|108245.3|108195.3|108243.6|108193.6|7
1729025240000|2024-10-15 20:47:20|108244.5|108194.5|108251.7|108201.7|108253.1|108203.1|108237.8|108187.8|23
1729025250000|2024-10-15 20:47:30|108251|108201|108250.5|108200.5|108251|108201|108248.7|108198.7|7
1729025260000|2024-10-15 20:47:40|108250.4|108200.4|108249.5|108199.5|108250.6|108200.6|108248.7|108198.7|9
1729025270000|2024-10-15 20:47:50|108249.2|108199.2|108249.3|108199.3|108249.3|108199.3|108249.2|108199.2|2
1729025280000|2024-10-15 20:48:00|108249.9|108199.9|108248.2|108198.2|108250.5|108200.5|108247.1|108197.1|10
1729025290000|2024-10-15 20:48:10|108248.4|108198.4|108248.2|108198.2|108248.4|108198.4|108248|108198|4
1729025300000|2024-10-15 20:48:20|108248.1|108198.1|108249|108199|108249|108199|108245|108195|12
1729025310000|2024-10-15 20:48:30|108248.2|108198.2|108248.2|108198.2|108248.3|108198.3|108248.2|108198.2|3
1729025320000|2024-10-15 20:48:40|108248.3|108198.3|108253.2|108203.2|108253.6|108203.6|108247|108197|9
1729025330000|2024-10-15 20:48:50|108252.7|108202.7|108246.5|108196.5|108252.7|108202.7|108246.5|108196.5|14
1729025340000|2024-10-15 20:49:00|108247.6|108197.6|108249.8|108199.8|108250.4|108200.4|108247.2|108197.2|11
1729025350000|2024-10-15 20:49:10|108249.5|108199.5|108249.5|108199.5|108249.5|108199.5|108248.7|108198.7|3
1729025360000|2024-10-15 20:49:20|108248.6|108198.6|108248.7|108198.7|108249|108199|108248.6|108198.6|4
1729025370000|2024-10-15 20:49:30|108248.5|108198.5|108249.8|108199.8|108249.8|108199.8|108248.5|108198.5|6
1729025380000|2024-10-15 20:49:40|108250|108200|108249.2|108199.2|108250|108200|108246.8|108196.8|6
1729025390000|2024-10-15 20:49:50|108249.4|108199.4|108247.8|108197.8|108249.8|108199.8|108247.5|108197.5|10
1729025400000|2024-10-15 20:50:00|108247|108197|108247.8|108197.8|108248.3|108198.3|108245.4|108195.4|7
1729025410000|2024-10-15 20:50:10|108247.5|108197.5|108257.4|108207.4|108257.4|108207.4|108239.6|108189.6|10
1729025420000|2024-10-15 20:50:20|108256.9|108206.9|108256.1|108206.1|108258.2|108208.2|108256.1|108206.1|4
1729025430000|2024-10-15 20:50:30|108256.3|108206.3|108255.1|108205.1|108256.3|108206.3|108255.1|108205.1|2
1729025440000|2024-10-15 20:50:40|108255|108205|108255.1|108205.1|108255.1|108205.1|108255|108205|2
1729025450000|2024-10-15 20:50:50|108254.3|108204.3|108255.1|108205.1|108255.4|108205.4|108254.3|108204.3|8
1729025460000|2024-10-15 20:51:00|108255.7|108205.7|108254.2|108204.2|108255.7|108205.7|108254.2|108204.2|7
1729025470000|2024-10-15 20:51:10|108254.7|108204.7|108254.3|108204.3|108254.7|108204.7|108254.1|108204.1|4
1729025480000|2024-10-15 20:51:20|108254.2|108204.2|108253.1|108203.1|108254.2|108204.2|108253.1|108203.1|5
1729025490000|2024-10-15 20:51:30|108252.5|108202.5|108242.4|108192.4|108252.5|108202.5|108238.6|108188.6|22
1729025500000|2024-10-15 20:51:40|108243.6|108193.6|108246.2|108196.2|108246.2|108196.2|108241.6|108191.6|10
1729025510000|2024-10-15 20:51:50|108246.7|108196.7|108250.2|108200.2|108251.8|108201.8|108242.8|108192.8|17
1729025520000|2024-10-15 20:52:00|108250|108200|108250|108200|108250|108200|108249.9|108199.9|3
1729025530000|2024-10-15 20:52:10|108249.9|108199.9|108247.6|108197.6|108249.9|108199.9|108247.6|108197.6|5
1729025540000|2024-10-15 20:52:20|108247.3|108197.3|108239.9|108189.9|108247.7|108197.7|108239.9|108189.9|12
1729025550000|2024-10-15 20:52:30|108240.2|108190.2|108241.8|108191.8|108242.4|108192.4|108239.6|108189.6|9
1729025560000|2024-10-15 20:52:40|108241.4|108191.4|108244.6|108194.6|108245.2|108195.2|108239.6|108189.6|8
1729025570000|2024-10-15 20:52:50|108244.7|108194.7|108244.3|108194.3|108244.7|108194.7|108244.3|108194.3|3
1729025580000|2024-10-15 20:53:00|108243.6|108193.6|108239|108189|108243.9|108193.9|108239|108189|10
1729025590000|2024-10-15 20:53:10|108240.5|108190.5|108243.6|108193.6|108243.6|108193.6|108240.5|108190.5|5
1729025600000|2024-10-15 20:53:20|108243.1|108193.1|108240.9|108190.9|108243.1|108193.1|108237.1|108187.1|16
1729025610000|2024-10-15 20:53:30|108240.8|108190.8|108242.1|108192.1|108243.3|108193.3|108239.9|108189.9|10
1729025620000|2024-10-15 20:53:40|108242.5|108192.5|108242.5|108192.5|108243|108193|108240|108190|9
1729025630000|2024-10-15 20:53:50|108242.7|108192.7|108244.3|108194.3|108244.4|108194.4|108242.7|108192.7|5
1729025640000|2024-10-15 20:54:00|108243.5|108193.5|108244.2|108194.2|108244.6|108194.6|108237.7|108187.7|25
1729025650000|2024-10-15 20:54:10|108244.1|108194.1|108244.2|108194.2|108244.4|108194.4|108242|108192|7
1729025660000|2024-10-15 20:54:20|108244.1|108194.1|108244|108194|108244.1|108194.1|108244|108194|2
1729025670000|2024-10-15 20:54:30|108244.1|108194.1|108244.7|108194.7|108244.7|108194.7|108244.1|108194.1|2
1729025680000|2024-10-15 20:54:40|108244.8|108194.8|108244.8|108194.8|108244.8|108194.8|108244.7|108194.7|3
1729025690000|2024-10-15 20:54:50|108244.9|108194.9|108238.9|108188.9|108245.3|108195.3|108238.3|108188.3|10
1729025700000|2024-10-15 20:55:00|108240.5|108190.5|108239.3|108189.3|108242.4|108192.4|108230.1|108180.1|13
1729025710000|2024-10-15 20:55:10|108239.4|108189.4|108239.4|108189.4|108239.4|108189.4|108239.4|108189.4|1
1729025720000|2024-10-15 20:55:20|108239.5|108189.5|108239.6|108189.6|108239.6|108189.6|108239.5|108189.5|2
1729025730000|2024-10-15 20:55:30|108240.9|108190.9|108240.2|108190.2|108241.4|108191.4|108240.1|108190.1|5
1729025740000|2024-10-15 20:55:40|108239.1|108189.1|108239.4|108189.4|108240.2|108190.2|108239.1|108189.1|3
1729025750000|2024-10-15 20:55:50|108239.3|108189.3|108237.3|108187.3|108241.5|108191.5|108234.1|108184.1|15
1729025760000|2024-10-15 20:56:00|108237.7|108187.7|108233.2|108183.2|108238.2|108188.2|108228.8|108178.8|18
1729025770000|2024-10-15 20:56:10|108233.6|108183.6|108235.3|108185.3|108235.3|108185.3|108233.3|108183.3|5
1729025780000|2024-10-15 20:56:20|108235.1|108185.1|108235.5|108185.5|108236.7|108186.7|108235.1|108185.1|7
1729025800000|2024-10-15 20:56:40|108236.3|108186.3|108233.7|108183.7|108239.3|108189.3|108227.8|108177.8|13
1729025810000|2024-10-15 20:56:50|108235.2|108185.2|108233|108183|108235.2|108185.2|108214.1|108164.1|31
1729025820000|2024-10-15 20:57:00|108233.4|108183.4|108236.5|108186.5|108236.5|108186.5|108232.6|108182.6|9
1729025830000|2024-10-15 20:57:10|108236.9|108186.9|108235.6|108185.6|108237|108187|108233.2|108183.2|9
1729025840000|2024-10-15 20:57:20|108236.5|108186.5|108236.9|108186.9|108236.9|108186.9|108235.5|108185.5|6
1729025850000|2024-10-15 20:57:30|108236|108186|108239.4|108189.4|108239.4|108189.4|108235.8|108185.8|6
1729025860000|2024-10-15 20:57:40|108283.4|108142.8|108234.5|108184.5|108283.4|108185.8|108234.5|108142.8|7
1729025870000|2024-10-15 20:57:50|108234.4|108184.4|108235|108185|108235|108185|108234.4|108184.4|5
1729025880000|2024-10-15 20:58:00|108269|108143|108236.6|108186.6|108271.7|108186.6|108232.1|108137|18
1729025890000|2024-10-15 20:58:10|108236.4|108186.4|108236.6|108186.6|108236.6|108186.6|108236.4|108186.4|3
1729025900000|2024-10-15 20:58:20|108236.7|108186.7|108236.6|108186.6|108236.7|108186.7|108236.6|108186.6|4
1729025910000|2024-10-15 20:58:30|108236.3|108186.3|108235.2|108185.2|108236.3|108186.3|108235.2|108185.2|6
1729025920000|2024-10-15 20:58:40|108234.8|108184.8|108234.8|108184.8|108234.8|108184.8|108234.7|108184.7|5
1729025930000|2024-10-15 20:58:50|108235.1|108185.1|108235.2|108185.2|108235.2|108185.2|108235.1|108185.1|2
1729025940000|2024-10-15 20:59:00|108236.2|108186.2|108284.6|108154.3|108287.4|108187.9|108236.2|108124.2|36
1729025950000|2024-10-15 20:59:10|108284.5|108147.1|108282.7|108152.9|108284.5|108154.5|108279.8|108127.4|20
1729025960000|2024-10-15 20:59:20|108283|108153.3|108282.8|108154.7|108283|108155.4|108282.7|108153.3|8
1729025970000|2024-10-15 20:59:30|108298|108144.7|108294.9|108142.2|108298|108144.9|108287.4|108117.2|21
1729025980000|2024-10-15 20:59:40|108295.2|108137.5|108293.1|108136.9|108299.3|108142.8|108291.9|108117.6|30
1729025990000|2024-10-15 20:59:50|108293.4|108136.7|108315.6|108127.4|108321|108137|108292.6|108116.9|14
1729026000000|2024-10-15 21:00:00|108312.8|108112.8|108299.7|108099.7|108312.8|108112.8|108299.7|108099.7|2
1729026020000|2024-10-15 21:00:20|108288|108088|108275.8|108075.8|108290.2|108090.2|108275.8|108075.8|4
1729026030000|2024-10-15 21:00:30|108281.8|108081.8|108281.8|108081.8|108281.8|108081.8|108281.8|108081.8|1
1729026060000|2024-10-15 21:01:00|108282.9|108082.9|108282.9|108082.9|108282.9|108082.9|108282.9|108082.9|1
1729026090000|2024-10-15 21:01:30|108283.1|108083.1|108296|108096|108296|108096|108283.1|108083.1|2
1729026100000|2024-10-15 21:01:40|108281.6|108081.6|108281.6|108081.6|108281.6|108081.6|108281.6|108081.6|1
1729026120000|2024-10-15 21:02:00|108255.4|108055.4|108255.4|108055.4|108255.4|108055.4|108255.4|108055.4|1
1729026160000|2024-10-15 21:02:40|108251.8|108051.8|108251.9|108051.9|108251.9|108051.9|108251.8|108051.8|2
1729026170000|2024-10-15 21:02:50|108251.8|108051.8|108251.8|108051.8|108251.8|108051.8|108251.8|108051.8|1
1729026180000|2024-10-15 21:03:00|108252.8|108052.8|108253.3|108053.3|108253.3|108053.3|108252.8|108052.8|2
1729026190000|2024-10-15 21:03:10|108255.7|108055.7|108255.5|108055.5|108255.7|108055.7|108255.5|108055.5|2
1729026200000|2024-10-15 21:03:20|108251.6|108051.6|108251.7|108051.7|108251.7|108051.7|108250.8|108050.8|3
1729026230000|2024-10-15 21:03:50|108251.2|108051.2|108251.2|108051.2|108251.2|108051.2|108251.2|108051.2|1
1729026280000|2024-10-15 21:04:40|108261.9|108061.9|108212.3|108012.3|108261.9|108061.9|108212.3|108012.3|2
1729026290000|2024-10-15 21:04:50|108214.5|108014.5|108215|108015|108215|108015|108214.5|108014.5|2
1729026300000|2024-10-15 21:05:00|108218.4|108018.4|108217.8|108017.8|108221.4|108021.4|108217.8|108017.8|6
1729026310000|2024-10-15 21:05:10|108217.1|108017.1|108216.8|108016.8|108217.1|108017.1|108216.8|108016.8|2
1729026320000|2024-10-15 21:05:20|108217.1|108017.1|108217.5|108017.5|108220|108020|108217.1|108017.1|4
1729026330000|2024-10-15 21:05:30|108217.3|108017.3|108227.4|108027.4|108227.4|108027.4|108217.3|108017.3|3
1729026340000|2024-10-15 21:05:40|108229|108029|108225.6|108025.6|108229|108029|108225.6|108025.6|3
1729026350000|2024-10-15 21:05:50|108226.1|108026.1|108225.8|108025.8|108226.1|108026.1|108225.8|108025.8|2
1729026360000|2024-10-15 21:06:00|108225.9|108025.9|108218.2|108018.2|108225.9|108025.9|108217.1|108017.1|6
1729026380000|2024-10-15 21:06:20|108220.6|108020.6|108215.2|108015.2|108220.6|108020.6|108215.2|108015.2|2
1729026390000|2024-10-15 21:06:30|108221.7|108021.7|108217.1|108017.1|108222.9|108022.9|108217.1|108017.1|4
1729026400000|2024-10-15 21:06:40|108216.9|108016.9|108213|108013|108216.9|108016.9|108213|108013|6
1729026410000|2024-10-15 21:06:50|108207.7|108007.7|108207.7|108007.7|108207.7|108007.7|108207.4|108007.4|3
1729026420000|2024-10-15 21:07:00|108210.5|108010.5|108211.1|108011.1|108211.1|108011.1|108210.5|108010.5|2
1729026430000|2024-10-15 21:07:10|108210.9|108010.9|108210.9|108010.9|108210.9|108010.9|108210.9|108010.9|1
1729026440000|2024-10-15 21:07:20|108210.8|108010.8|108210.8|108010.8|108210.8|108010.8|108210.8|108010.8|1
1729026450000|2024-10-15 21:07:30|108210.7|108010.7|108206.5|108006.5|108210.7|108010.7|108206.5|108006.5|5
1729026460000|2024-10-15 21:07:40|108207.3|108007.3|108210.6|108010.6|108210.6|108010.6|108207.3|108007.3|4
1729026470000|2024-10-15 21:07:50|108210.5|108010.5|108206.6|108006.6|108210.5|108010.5|108206.6|108006.6|3
1729026480000|2024-10-15 21:08:00|108206.2|108006.2|108207.8|108007.8|108207.8|108007.8|108205.9|108005.9|5
1729026490000|2024-10-15 21:08:10|108207.6|108007.6|108211.3|108011.3|108211.3|108011.3|108207.6|108007.6|3
1729026500000|2024-10-15 21:08:20|108211.2|108011.2|108206.4|108006.4|108211.2|108011.2|108206.4|108006.4|3
1729026510000|2024-10-15 21:08:30|108206.8|108006.8|108207.5|108007.5|108209.1|108009.1|108206.8|108006.8|4
1729026520000|2024-10-15 21:08:40|108211.2|108011.2|108206.1|108006.1|108211.2|108011.2|108206.1|108006.1|3
1729026530000|2024-10-15 21:08:50|108209.4|108009.4|108205.4|108005.4|108209.4|108009.4|108205.4|108005.4|5
1729026540000|2024-10-15 21:09:00|108207.1|108007.1|108206.5|108006.5|108207.3|108007.3|108206.5|108006.5|3
1729026550000|2024-10-15 21:09:10|108209.8|108009.8|108209.8|108009.8|108209.8|108009.8|108209.8|108009.8|1
1729026560000|2024-10-15 21:09:20|108205.2|108005.2|108199.5|107999.5|108205.2|108005.2|108199.5|107999.5|3
1729026570000|2024-10-15 21:09:30|108199.3|107999.3|108206.1|108006.1|108206.1|108006.1|108199.3|107999.3|2
1729026580000|2024-10-15 21:09:40|108202.9|108002.9|108199.5|107999.5|108208.1|108008.1|108199.5|107999.5|5
1729026590000|2024-10-15 21:09:50|108201.8|108001.8|108205.3|108005.3|108205.3|108005.3|108201.8|108001.8|2
1729026600000|2024-10-15 21:10:00|108205.2|108005.2|108208.8|108008.8|108208.8|108008.8|108205.2|108005.2|5
1729026610000|2024-10-15 21:10:10|108208.4|108008.4|108206.7|108006.7|108208.4|108008.4|108205.9|108005.9|3
1729026620000|2024-10-15 21:10:20|108206.4|108006.4|108206.4|108006.4|108206.4|108006.4|108206.4|108006.4|1
1729026630000|2024-10-15 21:10:30|108209.9|108009.9|108212.1|108012.1|108212.1|108012.1|108202.5|108002.5|6
1729026640000|2024-10-15 21:10:40|108210.1|108010.1|108210.1|108010.1|108210.1|108010.1|108210.1|108010.1|1
1729026650000|2024-10-15 21:10:50|108215.1|108015.1|108199|107999|108215.1|108015.1|108199|107999|6
1729026660000|2024-10-15 21:11:00|108204.5|108004.5|108198.1|107998.1|108204.5|108004.5|108198.1|107998.1|2
1729026670000|2024-10-15 21:11:10|108201|108001|108200.5|108000.5|108201|108001|108200.5|108000.5|3
1729026680000|2024-10-15 21:11:20|108198.3|107998.3|108202|108002|108202.1|108002.1|108198.3|107998.3|3
1729026690000|2024-10-15 21:11:30|108201|108001|108199.7|107999.7|108201|108001|108199.7|107999.7|2
1729026700000|2024-10-15 21:11:40|108204.4|108004.4|108201.2|108001.2|108204.4|108004.4|108200.8|108000.8|7
1729026710000|2024-10-15 21:11:50|108201.9|108001.9|108201.7|108001.7|108201.9|108001.9|108201.7|108001.7|2
1729026720000|2024-10-15 21:12:00|108201.5|108001.5|108204.3|108004.3|108204.3|108004.3|108199.6|107999.6|4
1729026730000|2024-10-15 21:12:10|108204|108004|108200.7|108000.7|108205.7|108005.7|108200.6|108000.6|6
1729026740000|2024-10-15 21:12:20|108200.3|108000.3|108204.2|108004.2|108204.2|108004.2|108200.3|108000.3|4
1729026750000|2024-10-15 21:12:30|108202|108002|108200.5|108000.5|108202.1|108002.1|108200.5|108000.5|4
1729026760000|2024-10-15 21:12:40|108198.3|107998.3|108205.1|108005.1|108206|108006|108198.3|107998.3|3
1729026770000|2024-10-15 21:12:50|108205.2|108005.2|108202.3|108002.3|108205.3|108005.3|108202.3|108002.3|3
1729026780000|2024-10-15 21:13:00|108202.4|108002.4|108202.4|108002.4|108202.4|108002.4|108202.4|108002.4|1
1729026790000|2024-10-15 21:13:10|108205.2|108005.2|108205.2|108005.2|108205.2|108005.2|108205.2|108005.2|1
1729026800000|2024-10-15 21:13:20|108202.6|108002.6|108202|108002|108202.6|108002.6|108202|108002|4
1729026810000|2024-10-15 21:13:30|108201.7|108001.7|108204.5|108004.5|108204.5|108004.5|108200.3|108000.3|3
1729026820000|2024-10-15 21:13:40|108204.7|108004.7|108200.5|108000.5|108204.7|108004.7|108200.5|108000.5|4
1729026830000|2024-10-15 21:13:50|108200.3|108000.3|108209.5|108009.5|108209.5|108009.5|108200.3|108000.3|6
1729026840000|2024-10-15 21:14:00|108208.3|108008.3|108207.5|108007.5|108209.5|108009.5|108203|108003|4
1729026850000|2024-10-15 21:14:10|108206.9|108006.9|108206.9|108006.9|108206.9|108006.9|108206.9|108006.9|1
1729026860000|2024-10-15 21:14:20|108203|108003|108210.3|108010.3|108210.3|108010.3|108203|108003|2
1729026870000|2024-10-15 21:14:30|108203.8|108003.8|108207.7|108007.7|108207.7|108007.7|108203.8|108003.8|3
1729026880000|2024-10-15 21:14:40|108203.4|108003.4|108210.6|108010.6|108210.6|108010.6|108203.4|108003.4|2
1729026890000|2024-10-15 21:14:50|108207.4|108007.4|108207.8|108007.8|108207.8|108007.8|108204.1|108004.1|3
1729026900000|2024-10-15 21:15:00|108207.3|108007.3|108210.9|108010.9|108211|108011|108207.3|108007.3|9
1729026910000|2024-10-15 21:15:10|108211.6|108011.6|108213.4|108013.4|108213.4|108013.4|108211.6|108011.6|6
1729026920000|2024-10-15 21:15:20|108204.1|108004.1|108207.7|108007.7|108212.1|108012.1|108204.1|108004.1|4
1729026930000|2024-10-15 21:15:30|108207.6|108007.6|108213.8|108013.8|108213.8|108013.8|108207.6|108007.6|2
1729026940000|2024-10-15 21:15:40|108213.4|108013.4|108211.8|108011.8|108213.4|108013.4|108210.8|108010.8|7
1729026950000|2024-10-15 21:15:50|108211.3|108011.3|108214.2|108014.2|108214.2|108014.2|108211.3|108011.3|6
1729026960000|2024-10-15 21:16:00|108214|108014|108211.3|108011.3|108214|108014|108211.2|108011.2|4
1729026970000|2024-10-15 21:16:10|108211.6|108011.6|108209.5|108009.5|108211.6|108011.6|108209.1|108009.1|3
1729026980000|2024-10-15 21:16:20|108208.6|108008.6|108208.2|108008.2|108208.6|108008.6|108208.2|108008.2|3
1729026990000|2024-10-15 21:16:30|108209.5|108009.5|108208.2|108008.2|108209.5|108009.5|108208.2|108008.2|2
1729027000000|2024-10-15 21:16:40|108208.3|108008.3|108206.9|108006.9|108208.3|108008.3|108206.9|108006.9|3
1729027010000|2024-10-15 21:16:50|108202.5|108002.5|108202.7|108002.7|108202.7|108002.7|108202.5|108002.5|2
1729027020000|2024-10-15 21:17:00|108202.6|108002.6|108208.7|108008.7|108209.4|108009.4|108202.6|108002.6|9
1729027030000|2024-10-15 21:17:10|108208.2|108008.2|108208.2|108008.2|108208.2|108008.2|108208.2|108008.2|1
1729027040000|2024-10-15 21:17:20|108210.9|108010.9|108212|108012|108212|108012|108208.7|108008.7|6
1729027050000|2024-10-15 21:17:30|108211.9|108011.9|108211.9|108011.9|108212.5|108012.5|108211.9|108011.9|4
1729027060000|2024-10-15 21:17:40|108214.3|108014.3|108214.3|108014.3|108214.3|108014.3|108214.3|108014.3|1
1729027070000|2024-10-15 21:17:50|108213.8|108013.8|108212.9|108012.9|108214.6|108014.6|108212.9|108012.9|3
1729027080000|2024-10-15 21:18:00|108212.8|108012.8|108212.8|108012.8|108212.9|108012.9|108212.8|108012.8|3
1729027090000|2024-10-15 21:18:10|108211.2|108011.2|108214.7|108014.7|108215.3|108015.3|108211.2|108011.2|3
1729027100000|2024-10-15 21:18:20|108212.2|108012.2|108211.6|108011.6|108212.3|108012.3|108211.6|108011.6|4
1729027110000|2024-10-15 21:18:30|108209|108009|108211.9|108011.9|108212|108012|108209|108009|4
1729027120000|2024-10-15 21:18:40|108212|108012|108212.4|108012.4|108212.4|108012.4|108212|108012|3
1729027130000|2024-10-15 21:18:50|108211|108011|108211|108011|108211|108011|108211|108011|1
1729027140000|2024-10-15 21:19:00|108210.9|108010.9|108212.5|108012.5|108212.5|108012.5|108210.9|108010.9|2
1729027150000|2024-10-15 21:19:10|108212.6|108012.6|108211.4|108011.4|108212.6|108012.6|108211.1|108011.1|4
1729027160000|2024-10-15 21:19:20|108212.8|108012.8|108232.9|108032.9|108234.9|108034.9|108211.9|108011.9|6
1729027180000|2024-10-15 21:19:40|108250.9|108050.9|108250.9|108050.9|108250.9|108050.9|108250.9|108050.9|1
1729027210000|2024-10-15 21:20:10|108254.4|108054.4|108254.5|108054.5|108254.7|108054.7|108254.4|108054.4|4
1729027220000|2024-10-15 21:20:20|108254.6|108054.6|108249.5|108049.5|108255.4|108055.4|108249.5|108049.5|11
1729027230000|2024-10-15 21:20:30|108249.6|108049.6|108249.8|108049.8|108249.8|108049.8|108249.2|108049.2|5
1729027240000|2024-10-15 21:20:40|108249.6|108049.6|108251.4|108051.4|108251.4|108051.4|108248.7|108048.7|4
1729027250000|2024-10-15 21:20:50|108252.2|108052.2|108252.2|108052.2|108252.2|108052.2|108252.1|108052.1|3
1729027260000|2024-10-15 21:21:00|108252|108052|108252|108052|108252|108052|108252|108052|1
1729027270000|2024-10-15 21:21:10|108251.9|108051.9|108251.5|108051.5|108252|108052|108251.4|108051.4|6
1729027280000|2024-10-15 21:21:20|108251.8|108051.8|108251.7|108051.7|108251.8|108051.8|108251.7|108051.7|2
1729027290000|2024-10-15 21:21:30|108251.6|108051.6|108251.7|108051.7|108251.7|108051.7|108251.5|108051.5|3
1729027300000|2024-10-15 21:21:40|108251.8|108051.8|108251.3|108051.3|108251.8|108051.8|108251|108051|3
1729027310000|2024-10-15 21:21:50|108251.4|108051.4|108251.4|108051.4|108251.4|108051.4|108251.4|108051.4|1
1729027320000|2024-10-15 21:22:00|108252|108052|108252|108052|108252.1|108052.1|108252|108052|3
1729027330000|2024-10-15 21:22:10|108251.9|108051.9|108251.8|108051.8|108251.9|108051.9|108251.8|108051.8|4
1729027340000|2024-10-15 21:22:20|108251.7|108051.7|108244.3|108044.3|108251.8|108051.8|108244.3|108044.3|3
1729027350000|2024-10-15 21:22:30|108244.6|108044.6|108244.9|108044.9|108244.9|108044.9|108244.6|108044.6|4
1729027360000|2024-10-15 21:22:40|108244.8|108044.8|108245|108045|108245|108045|108244.8|108044.8|3
1729027370000|2024-10-15 21:22:50|108252.2|108052.2|108252.1|108052.1|108252.4|108052.4|108252.1|108052.1|3
1729027380000|2024-10-15 21:23:00|108253.2|108053.2|108251.8|108051.8|108253.4|108053.4|108251.7|108051.7|6
1729027390000|2024-10-15 21:23:10|108251.7|108051.7|108251.7|108051.7|108251.7|108051.7|108251.6|108051.6|3
1729027400000|2024-10-15 21:23:20|108251.8|108051.8|108251.8|108051.8|108251.9|108051.9|108251.8|108051.8|3
1729027410000|2024-10-15 21:23:30|108251.5|108051.5|108251.2|108051.2|108251.5|108051.5|108251.2|108051.2|4
1729027430000|2024-10-15 21:23:50|108251.3|108051.3|108251.2|108051.2|108251.3|108051.3|108251.2|108051.2|2
1729027440000|2024-10-15 21:24:00|108250.8|108050.8|108250.8|108050.8|108250.9|108050.9|108250.8|108050.8|3
1729027450000|2024-10-15 21:24:10|108250.9|108050.9|108250.8|108050.8|108250.9|108050.9|108250.8|108050.8|4
1729027460000|2024-10-15 21:24:20|108250.9|108050.9|108250.6|108050.6|108250.9|108050.9|108250.6|108050.6|5
1729027470000|2024-10-15 21:24:30|108250.7|108050.7|108250.7|108050.7|108250.7|108050.7|108250.6|108050.6|3
1729027480000|2024-10-15 21:24:40|108250.6|108050.6|108250.5|108050.5|108250.6|108050.6|108250.5|108050.5|2
1729027490000|2024-10-15 21:24:50|108250.6|108050.6|108250.7|108050.7|108250.7|108050.7|108250.6|108050.6|2
1729027500000|2024-10-15 21:25:00|108250.6|108050.6|108250.6|108050.6|108250.7|108050.7|108250.6|108050.6|5
1729027510000|2024-10-15 21:25:10|108250.5|108050.5|108250.6|108050.6|108250.6|108050.6|108250.5|108050.5|2
1729027520000|2024-10-15 21:25:20|108238.9|108038.9|108250.2|108050.2|108250.2|108050.2|108238.9|108038.9|3
1729027530000|2024-10-15 21:25:30|108250.4|108050.4|108249.9|108049.9|108251|108051|108249.8|108049.8|4
1729027540000|2024-10-15 21:25:40|108249.8|108049.8|108243.9|108043.9|108249.8|108049.8|108243.8|108043.8|7
1729027550000|2024-10-15 21:25:50|108245.1|108045.1|108247.7|108047.7|108247.7|108047.7|108245.1|108045.1|2
1729027560000|2024-10-15 21:26:00|108247.6|108047.6|108247.6|108047.6|108247.7|108047.7|108247.6|108047.6|3
1729027570000|2024-10-15 21:26:10|108247.5|108047.5|108246.7|108046.7|108247.5|108047.5|108246.7|108046.7|2
1729027580000|2024-10-15 21:26:20|108246.8|108046.8|108246.7|108046.7|108246.8|108046.8|108246.7|108046.7|4
1729027590000|2024-10-15 21:26:30|108257.3|108057.3|108250.8|108050.8|108257.3|108057.3|108247.6|108047.6|11
1729027600000|2024-10-15 21:26:40|108249.6|108049.6|108250|108050|108250|108050|108249.6|108049.6|3
1729027610000|2024-10-15 21:26:50|108245.8|108045.8|108245.5|108045.5|108245.9|108045.9|108245.5|108045.5|3
1729027620000|2024-10-15 21:27:00|108245.1|108045.1|108250.3|108050.3|108250.4|108050.4|108245.1|108045.1|6
1729027630000|2024-10-15 21:27:10|108247.8|108047.8|108246.9|108046.9|108247.8|108047.8|108246.8|108046.8|4
1729027640000|2024-10-15 21:27:20|108246|108046|108245.4|108045.4|108246|108046|108245.4|108045.4|6
1729027650000|2024-10-15 21:27:30|108245.8|108045.8|108246.2|108046.2|108246.3|108046.3|108245.8|108045.8|5
1729027660000|2024-10-15 21:27:40|108246.3|108046.3|108247.3|108047.3|108247.3|108047.3|108245.9|108045.9|6
1729027670000|2024-10-15 21:27:50|108247.2|108047.2|108250.2|108050.2|108250.2|108050.2|108246.7|108046.7|4
1729027680000|2024-10-15 21:28:00|108250.1|108050.1|108254.9|108054.9|108255.4|108055.4|108250.1|108050.1|7
1729027690000|2024-10-15 21:28:10|108254.8|108054.8|108247.8|108047.8|108254.8|108054.8|108247.8|108047.8|4
1729027700000|2024-10-15 21:28:20|108248.2|108048.2|108247.7|108047.7|108248.5|108048.5|108247.7|108047.7|5
1729027710000|2024-10-15 21:28:30|108247|108047|108255.1|108055.1|108255.1|108055.1|108247|108047|5
1729027720000|2024-10-15 21:28:40|108248.3|108048.3|108249.2|108049.2|108249.2|108049.2|108248.3|108048.3|3
1729027730000|2024-10-15 21:28:50|108248.6|108048.6|108248.5|108048.5|108248.6|108048.6|108248.4|108048.4|6
1729027740000|2024-10-15 21:29:00|108248.7|108048.7|108249.3|108049.3|108249.3|108049.3|108248.7|108048.7|2
1729027750000|2024-10-15 21:29:10|108249.9|108049.9|108249.8|108049.8|108250.1|108050.1|108249.8|108049.8|4
1729027760000|2024-10-15 21:29:20|108249.4|108049.4|108253.3|108053.3|108253.3|108053.3|108247.8|108047.8|4
1729027770000|2024-10-15 21:29:30|108253.5|108053.5|108252.8|108052.8|108253.5|108053.5|108252.8|108052.8|6
1729027780000|2024-10-15 21:29:40|108248.5|108048.5|108252.8|108052.8|108252.8|108052.8|108247.5|108047.5|8
1729027790000|2024-10-15 21:29:50|108252.7|108052.7|108255.8|108055.8|108255.9|108055.9|108252.7|108052.7|5
1729027800000|2024-10-15 21:30:00|108244.5|108044.5|108235.6|108035.6|108249.5|108049.5|108235.6|108035.6|8
1729027810000|2024-10-15 21:30:10|108242|108042|108255|108055|108255|108055|108237.8|108037.8|11
1729027820000|2024-10-15 21:30:20|108247.5|108047.5|108250.3|108050.3|108251.4|108051.4|108247.5|108047.5|6
1729027830000|2024-10-15 21:30:30|108255.6|108055.6|108255.8|108055.8|108257.7|108057.7|108255.6|108055.6|6
1729027840000|2024-10-15 21:30:40|108249.4|108049.4|108248.9|108048.9|108249.5|108049.5|108248.4|108048.4|6
1729027850000|2024-10-15 21:30:50|108249.8|108049.8|108259|108059|108259|108059|108249.8|108049.8|8
1729027860000|2024-10-15 21:31:00|108259.1|108059.1|108261.6|108061.6|108261.7|108061.7|108259.1|108059.1|4
1729027870000|2024-10-15 21:31:10|108262.3|108062.3|108262.8|108062.8|108263.7|108063.7|108262.3|108062.3|6
1729027880000|2024-10-15 21:31:20|108261.4|108061.4|108259.3|108059.3|108261.4|108061.4|108259.3|108059.3|7
1729027890000|2024-10-15 21:31:30|108259.8|108059.8|108259|108059|108259.8|108059.8|108259|108059|3
1729027900000|2024-10-15 21:31:40|108258.9|108058.9|108259.3|108059.3|108259.7|108059.7|108258.9|108058.9|4
1729027910000|2024-10-15 21:31:50|108260.9|108060.9|108259.3|108059.3|108260.9|108060.9|108259.3|108059.3|4
1729027920000|2024-10-15 21:32:00|108260.9|108060.9|108258.8|108058.8|108260.9|108060.9|108258.8|108058.8|2
1729027930000|2024-10-15 21:32:10|108260.1|108060.1|108261|108061|108261|108061|108260.1|108060.1|6
1729027940000|2024-10-15 21:32:20|108260.3|108060.3|108260.3|108060.3|108260.3|108060.3|108260.3|108060.3|1
1729027950000|2024-10-15 21:32:30|108258.3|108058.3|108258.2|108058.2|108258.4|108058.4|108258.2|108058.2|4
1729027970000|2024-10-15 21:32:50|108258.1|108058.1|108258.2|108058.2|108258.2|108058.2|108258.1|108058.1|2
1729027980000|2024-10-15 21:33:00|108258.1|108058.1|108259.3|108059.3|108259.3|108059.3|108258.1|108058.1|4
1729027990000|2024-10-15 21:33:10|108259.2|108059.2|108259.2|108059.2|108259.2|108059.2|108259.1|108059.1|3
1729028000000|2024-10-15 21:33:20|108261|108061|108259.4|108059.4|108261.1|108061.1|108259.4|108059.4|4
1729028010000|2024-10-15 21:33:30|108261|108061|108259.3|108059.3|108261|108061|108258.1|108058.1|6
1729028020000|2024-10-15 21:33:40|108259.7|108059.7|108259.3|108059.3|108259.8|108059.8|108259.3|108059.3|3
1729028050000|2024-10-15 21:34:10|108259.5|108059.5|108259.4|108059.4|108259.5|108059.5|108259.4|108059.4|2
1729028060000|2024-10-15 21:34:20|108259.9|108059.9|108259.9|108059.9|108259.9|108059.9|108259.9|108059.9|1
1729028070000|2024-10-15 21:34:30|108259.6|108059.6|108259.9|108059.9|108259.9|108059.9|108259.6|108059.6|2
1729028080000|2024-10-15 21:34:40|108259.5|108059.5|108259.5|108059.5|108259.5|108059.5|108259.5|108059.5|1
1729028090000|2024-10-15 21:34:50|108260.3|108060.3|108259.7|108059.7|108260.4|108060.4|108259.7|108059.7|4
1729028100000|2024-10-15 21:35:00|108260.5|108060.5|108260.5|108060.5|108260.5|108060.5|108260.5|108060.5|1
1729028110000|2024-10-15 21:35:10|108260.4|108060.4|108260.4|108060.4|108260.4|108060.4|108260.4|108060.4|1
1729028130000|2024-10-15 21:35:30|108258.9|108058.9|108253.9|108053.9|108258.9|108058.9|108253.9|108053.9|2
1729028140000|2024-10-15 21:35:40|108256.9|108056.9|108256.8|108056.8|108257.4|108057.4|108256.8|108056.8|3
1729028150000|2024-10-15 21:35:50|108255.7|108055.7|108258.6|108058.6|108258.6|108058.6|108255.7|108055.7|2
1729028160000|2024-10-15 21:36:00|108258.7|108058.7|108259.4|108059.4|108261|108061|108258.7|108058.7|6
1729028170000|2024-10-15 21:36:10|108255.5|108055.5|108259.3|108059.3|108259.7|108059.7|108255.5|108055.5|6
1729028180000|2024-10-15 21:36:20|108255.6|108055.6|108259.9|108059.9|108259.9|108059.9|108255.6|108055.6|4
1729028190000|2024-10-15 21:36:30|108260.5|108060.5|108259.2|108059.2|108260.5|108060.5|108258.2|108058.2|5
1729028200000|2024-10-15 21:36:40|108255.3|108055.3|108254.8|108054.8|108255.3|108055.3|108254.6|108054.6|3
1729028210000|2024-10-15 21:36:50|108254.5|108054.5|108254.6|108054.6|108254.6|108054.6|108254.4|108054.4|4
1729028220000|2024-10-15 21:37:00|108254.5|108054.5|108254.6|108054.6|108254.8|108054.8|108254.5|108054.5|5
1729028230000|2024-10-15 21:37:10|108255.3|108055.3|108253.8|108053.8|108255.3|108055.3|108251.8|108051.8|7
1729028240000|2024-10-15 21:37:20|108254.5|108054.5|108254.7|108054.7|108254.7|108054.7|108254.5|108054.5|3
1729028250000|2024-10-15 21:37:30|108254.5|108054.5|108256.7|108056.7|108256.7|108056.7|108254.5|108054.5|5
1729028260000|2024-10-15 21:37:40|108253.4|108053.4|108253.6|108053.6|108254.5|108054.5|108253.3|108053.3|7
1729028270000|2024-10-15 21:37:50|108254.3|108054.3|108254.3|108054.3|108254.5|108054.5|108254.3|108054.3|4
1729028280000|2024-10-15 21:38:00|108254.4|108054.4|108253.7|108053.7|108254.4|108054.4|108253.2|108053.2|7
1729028290000|2024-10-15 21:38:10|108253.8|108053.8|108254.3|108054.3|108254.3|108054.3|108253.8|108053.8|2
1729028300000|2024-10-15 21:38:20|108253.5|108053.5|108252.4|108052.4|108254.2|108054.2|108252.3|108052.3|6
1729028310000|2024-10-15 21:38:30|108252.6|108052.6|108253.6|108053.6|108253.6|108053.6|108252.6|108052.6|9
1729028320000|2024-10-15 21:38:40|108254.2|108054.2|108261.7|108061.7|108261.8|108061.8|108250.7|108050.7|7
1729028330000|2024-10-15 21:38:50|108261.4|108061.4|108250.9|108050.9|108261.4|108061.4|108248.8|108048.8|7
1729028340000|2024-10-15 21:39:00|108248.6|108048.6|108256.7|108056.7|108256.7|108056.7|108247.5|108047.5|7
1729028350000|2024-10-15 21:39:10|108247.8|108047.8|108253.2|108053.2|108253.2|108053.2|108243|108043|9
1729028360000|2024-10-15 21:39:20|108254.4|108054.4|108253.6|108053.6|108255.4|108055.4|108253.1|108053.1|7
1729028370000|2024-10-15 21:39:30|108254.4|108054.4|108254.4|108054.4|108254.4|108054.4|108253.3|108053.3|7
1729028380000|2024-10-15 21:39:40|108255.4|108055.4|108255.9|108055.9|108255.9|108055.9|108255.4|108055.4|4
1729028390000|2024-10-15 21:39:50|108251.7|108051.7|108256.3|108056.3|108260.7|108060.7|108251.7|108051.7|8
1729028400000|2024-10-15 21:40:00|108256.7|108056.7|108249.1|108049.1|108256.9|108056.9|108249.1|108049.1|7
1729028410000|2024-10-15 21:40:10|108253.4|108053.4|108254.8|108054.8|108254.8|108054.8|108253.4|108053.4|8
1729028420000|2024-10-15 21:40:20|108257.8|108057.8|108258.5|108058.5|108258.5|108058.5|108257.8|108057.8|3
1729028430000|2024-10-15 21:40:30|108258.6|108058.6|108256.5|108056.5|108258.8|108058.8|108256.2|108056.2|5
1729028440000|2024-10-15 21:40:40|108255.9|108055.9|108256|108056|108256.5|108056.5|108249.2|108049.2|4
1729028450000|2024-10-15 21:40:50|108256.5|108056.5|108256.5|108056.5|108256.5|108056.5|108256.5|108056.5|1
1729028460000|2024-10-15 21:41:00|108256|108056|108258.5|108058.5|108258.5|108058.5|108255.2|108055.2|6
1729028470000|2024-10-15 21:41:10|108258.8|108058.8|108249.4|108049.4|108258.8|108058.8|108249.4|108049.4|6
1729028480000|2024-10-15 21:41:20|108247.9|108047.9|108256.7|108056.7|108256.7|108056.7|108247.9|108047.9|3
1729028490000|2024-10-15 21:41:30|108256.6|108056.6|108257.2|108057.2|108257.2|108057.2|108249.1|108049.1|5
1729028500000|2024-10-15 21:41:40|108254.7|108054.7|108254.7|108054.7|108254.7|108054.7|108254.7|108054.7|1
1729028510000|2024-10-15 21:41:50|108255.8|108055.8|108257.9|108057.9|108257.9|108057.9|108255.4|108055.4|7
1729028520000|2024-10-15 21:42:00|108254.7|108054.7|108258.1|108058.1|108258.1|108058.1|108254.7|108054.7|7
1729028530000|2024-10-15 21:42:10|108258.2|108058.2|108250.9|108050.9|108258.3|108058.3|108249.6|108049.6|6
1729028540000|2024-10-15 21:42:20|108251.2|108051.2|108255.8|108055.8|108256|108056|108251.2|108051.2|4
1729028550000|2024-10-15 21:42:30|108247.6|108047.6|108257|108057|108257.2|108057.2|108247.6|108047.6|5
1729028560000|2024-10-15 21:42:40|108257.3|108057.3|108254|108054|108257.3|108057.3|108253.5|108053.5|5
1729028570000|2024-10-15 21:42:50|108254.5|108054.5|108252.5|108052.5|108256.5|108056.5|108252.5|108052.5|4
1729028580000|2024-10-15 21:43:00|108253.3|108053.3|108258.2|108058.2|108258.2|108058.2|108253.3|108053.3|9
1729028590000|2024-10-15 21:43:10|108258.3|108058.3|108253.9|108053.9|108258.3|108058.3|108253.8|108053.8|8
1729028600000|2024-10-15 21:43:20|108257.5|108057.5|108253.6|108053.6|108257.5|108057.5|108253.3|108053.3|10
1729028610000|2024-10-15 21:43:30|108253.7|108053.7|108253.5|108053.5|108258.5|108058.5|108253.4|108053.4|7
1729028620000|2024-10-15 21:43:40|108253.2|108053.2|108253.1|108053.1|108257.7|108057.7|108252.3|108052.3|9
1729028630000|2024-10-15 21:43:50|108253.2|108053.2|108257.6|108057.6|108257.6|108057.6|108252|108052|6
1729028640000|2024-10-15 21:44:00|108254|108054|108258.1|108058.1|108258.1|108058.1|108254|108054|6
1729028650000|2024-10-15 21:44:10|108257.8|108057.8|108254|108054|108257.8|108057.8|108253|108053|7
1729028660000|2024-10-15 21:44:20|108253.9|108053.9|108256.4|108056.4|108257.5|108057.5|108253.9|108053.9|7
1729028670000|2024-10-15 21:44:30|108256|108056|108255.4|108055.4|108256.1|108056.1|108255.4|108055.4|6
1729028680000|2024-10-15 21:44:40|108255.9|108055.9|108255.9|108055.9|108256.5|108056.5|108255.4|108055.4|8
1729028690000|2024-10-15 21:44:50|108256|108056|108256.4|108056.4|108256.4|108056.4|108256|108056|3
1729028700000|2024-10-15 21:45:00|108255.3|108055.3|108255.8|108055.8|108256.1|108056.1|108255.2|108055.2|5
1729028710000|2024-10-15 21:45:10|108256|108056|108255.8|108055.8|108256|108056|108255.8|108055.8|2
1729028720000|2024-10-15 21:45:20|108255.7|108055.7|108252.8|108052.8|108255.9|108055.9|108252.8|108052.8|7
1729028730000|2024-10-15 21:45:30|108252.5|108052.5|108255.5|108055.5|108255.5|108055.5|108252.5|108052.5|6
1729028740000|2024-10-15 21:45:40|108255.8|108055.8|108255.7|108055.7|108255.9|108055.9|108255.7|108055.7|3
1729028750000|2024-10-15 21:45:50|108255.5|108055.5|108253.7|108053.7|108256.3|108056.3|108253.6|108053.6|5
1729028760000|2024-10-15 21:46:00|108254|108054|108252.8|108052.8|108256.2|108056.2|108252.8|108052.8|5
1729028770000|2024-10-15 21:46:10|108254.6|108054.6|108254.8|108054.8|108254.8|108054.8|108252.7|108052.7|4
1729028780000|2024-10-15 21:46:20|108256.1|108056.1|108255.4|108055.4|108256.5|108056.5|108254.1|108054.1|7
1729028790000|2024-10-15 21:46:30|108255.2|108055.2|108254|108054|108256.2|108056.2|108253.9|108053.9|7
1729028800000|2024-10-15 21:46:40|108254.5|108054.5|108252.4|108052.4|108254.5|108054.5|108252.4|108052.4|5
1729028810000|2024-10-15 21:46:50|108253.1|108053.1|108253.4|108053.4|108253.4|108053.4|108252.5|108052.5|6
1729028820000|2024-10-15 21:47:00|108252.5|108052.5|108252.6|108052.6|108254.3|108054.3|108250.7|108050.7|7
1729028830000|2024-10-15 21:47:10|108252.7|108052.7|108256.7|108056.7|108256.7|108056.7|108251.4|108051.4|7
1729028840000|2024-10-15 21:47:20|108256.5|108056.5|108253.3|108053.3|108257.9|108057.9|108253.3|108053.3|6
1729028850000|2024-10-15 21:47:30|108252|108052|108258.1|108058.1|108258.1|108058.1|108252|108052|5
1729028860000|2024-10-15 21:47:40|108257.9|108057.9|108255|108055|108257.9|108057.9|108254.7|108054.7|8
1729028870000|2024-10-15 21:47:50|108256.4|108056.4|108255.9|108055.9|108257.7|108057.7|108255.9|108055.9|4
1729028880000|2024-10-15 21:48:00|108255.7|108055.7|108256.6|108056.6|108256.6|108056.6|108255.7|108055.7|4
1729028890000|2024-10-15 21:48:10|108256.8|108056.8|108256.6|108056.6|108256.8|108056.8|108250|108050|6
1729028900000|2024-10-15 21:48:20|108256.7|108056.7|108253.4|108053.4|108256.7|108056.7|108249.1|108049.1|7
1729028910000|2024-10-15 21:48:30|108249.5|108049.5|108251.3|108051.3|108252.2|108052.2|108249.5|108049.5|6
1729028920000|2024-10-15 21:48:40|108251.4|108051.4|108252.4|108052.4|108252.4|108052.4|108249.8|108049.8|7
1729028930000|2024-10-15 21:48:50|108249.6|108049.6|108254.3|108054.3|108254.3|108054.3|108249.6|108049.6|3
1729028940000|2024-10-15 21:49:00|108252.8|108052.8|108254.4|108054.4|108254.4|108054.4|108252.8|108052.8|4
1729028950000|2024-10-15 21:49:10|108252|108052|108256.6|108056.6|108256.6|108056.6|108252|108052|4
1729028960000|2024-10-15 21:49:20|108256.8|108056.8|108254.6|108054.6|108256.8|108056.8|108253.1|108053.1|5
1729028970000|2024-10-15 21:49:30|108254.7|108054.7|108253.4|108053.4|108254.8|108054.8|108253.4|108053.4|3
1729028980000|2024-10-15 21:49:40|108257.5|108057.5|108255.6|108055.6|108257.5|108057.5|108255.6|108055.6|2
1729028990000|2024-10-15 21:49:50|108254.9|108054.9|108255.2|108055.2|108255.2|108055.2|108254.9|108054.9|3
1729029000000|2024-10-15 21:50:00|108254.2|108054.2|108256.9|108056.9|108256.9|108056.9|108253.6|108053.6|4
1729029010000|2024-10-15 21:50:10|108253.6|108053.6|108253|108053|108256.9|108056.9|108252.8|108052.8|7
1729029020000|2024-10-15 21:50:20|108253.2|108053.2|108254.6|108054.6|108254.6|108054.6|108253.2|108053.2|5
1729029030000|2024-10-15 21:50:30|108253.9|108053.9|108258.4|108058.4|108258.6|108058.6|108253.2|108053.2|12
1729029040000|2024-10-15 21:50:40|108258.3|108058.3|108258.1|108058.1|108258.3|108058.3|108258.1|108058.1|2
1729029050000|2024-10-15 21:50:50|108257.8|108057.8|108257.8|108057.8|108257.8|108057.8|108257.8|108057.8|1
1729029070000|2024-10-15 21:51:10|108257|108057|108257|108057|108257|108057|108256.4|108056.4|3
1729029080000|2024-10-15 21:51:20|108256.3|108056.3|108255.2|108055.2|108256.3|108056.3|108255.2|108055.2|2
1729029110000|2024-10-15 21:51:50|108256.6|108056.6|108256.4|108056.4|108256.6|108056.6|108256.3|108056.3|3
1729029120000|2024-10-15 21:52:00|108256.9|108056.9|108257|108057|108257|108057|108256.9|108056.9|2
1729029130000|2024-10-15 21:52:10|108254.3|108054.3|108256.2|108056.2|108257|108057|108254.3|108054.3|6
1729029140000|2024-10-15 21:52:20|108249.9|108049.9|108251.5|108051.5|108252.4|108052.4|108249.9|108049.9|5
1729029150000|2024-10-15 21:52:30|108253.2|108053.2|108254.4|108054.4|108258|108058|108253.2|108053.2|7
1729029160000|2024-10-15 21:52:40|108255.2|108055.2|108255.2|108055.2|108255.4|108055.4|108255.2|108055.2|3
1729029170000|2024-10-15 21:52:50|108256.3|108056.3|108256.3|108056.3|108256.3|108056.3|108255.9|108055.9|4
1729029180000|2024-10-15 21:53:00|108256.6|108056.6|108256.6|108056.6|108256.6|108056.6|108256.6|108056.6|1
1729029190000|2024-10-15 21:53:10|108255|108055|108254.7|108054.7|108255|108055|108251.4|108051.4|3
1729029200000|2024-10-15 21:53:20|108255.5|108055.5|108256.5|108056.5|108256.5|108056.5|108255.5|108055.5|5
1729029210000|2024-10-15 21:53:30|108256.4|108056.4|108255.5|108055.5|108256.4|108056.4|108255.2|108055.2|6
1729029220000|2024-10-15 21:53:40|108255.6|108055.6|108254.7|108054.7|108256.9|108056.9|108254.4|108054.4|7
1729029230000|2024-10-15 21:53:50|108256.9|108056.9|108255.7|108055.7|108257|108057|108255.6|108055.6|4
1729029240000|2024-10-15 21:54:00|108255.3|108055.3|108254.8|108054.8|108256.5|108056.5|108254.7|108054.7|4
1729029250000|2024-10-15 21:54:10|108255.2|108055.2|108257|108057|108257|108057|108255.2|108055.2|4
1729029260000|2024-10-15 21:54:20|108255.5|108055.5|108256.7|108056.7|108257.2|108057.2|108254.8|108054.8|12
1729029270000|2024-10-15 21:54:30|108256.6|108056.6|108254.7|108054.7|108256.9|108056.9|108254.7|108054.7|5
1729029280000|2024-10-15 21:54:40|108254.5|108054.5|108254.1|108054.1|108255.1|108055.1|108254.1|108054.1|5
1729029290000|2024-10-15 21:54:50|108254.3|108054.3|108254.3|108054.3|108254.3|108054.3|108254.3|108054.3|1
1729029300000|2024-10-15 21:55:00|108254.4|108054.4|108253.8|108053.8|108254.4|108054.4|108253.8|108053.8|3
1729029310000|2024-10-15 21:55:10|108253.9|108053.9|108253.6|108053.6|108253.9|108053.9|108253.6|108053.6|3
1729029320000|2024-10-15 21:55:20|108253.5|108053.5|108253.4|108053.4|108253.5|108053.5|108253.4|108053.4|2
1729029330000|2024-10-15 21:55:30|108253.5|108053.5|108253.8|108053.8|108253.8|108053.8|108253.5|108053.5|2
1729029350000|2024-10-15 21:55:50|108253.7|108053.7|108253.8|108053.8|108253.8|108053.8|108253.7|108053.7|2
1729029360000|2024-10-15 21:56:00|108253.7|108053.7|108253.7|108053.7|108253.7|108053.7|108253.7|108053.7|1
1729029370000|2024-10-15 21:56:10|108255.7|108055.7|108254.3|108054.3|108255.7|108055.7|108254.3|108054.3|5
1729029380000|2024-10-15 21:56:20|108254.1|108054.1|108254.3|108054.3|108254.3|108054.3|108254.1|108054.1|2
1729029390000|2024-10-15 21:56:30|108254.5|108054.5|108254.4|108054.4|108254.5|108054.5|108254.2|108054.2|5
1729029400000|2024-10-15 21:56:40|108254.3|108054.3|108254.5|108054.5|108254.6|108054.6|108254.3|108054.3|3
1729029410000|2024-10-15 21:56:50|108250.1|108050.1|108250.6|108050.6|108254.2|108054.2|108248.2|108048.2|10
1729029420000|2024-10-15 21:57:00|108251.7|108051.7|108250.8|108050.8|108251.7|108051.7|108248.1|108048.1|4
1729029430000|2024-10-15 21:57:10|108247.2|108047.2|108245.9|108045.9|108247.9|108047.9|108238.5|108038.5|9
1729029440000|2024-10-15 21:57:20|108247.4|108047.4|108249|108049|108249.1|108049.1|108247.4|108047.4|3
1729029450000|2024-10-15 21:57:30|108249.1|108049.1|108247.6|108047.6|108254.8|108054.8|108247.5|108047.5|8
1729029460000|2024-10-15 21:57:40|108248.1|108048.1|108250|108050|108250.8|108050.8|108245.8|108045.8|8
1729029470000|2024-10-15 21:57:50|108244.9|108044.9|108243.3|108043.3|108244.9|108044.9|108243.3|108043.3|3
1729029480000|2024-10-15 21:58:00|108243.4|108043.4|108245.5|108045.5|108245.5|108045.5|108243.4|108043.4|6
1729029490000|2024-10-15 21:58:10|108248.1|108048.1|108249.1|108049.1|108249.1|108049.1|108248.1|108048.1|4
1729029500000|2024-10-15 21:58:20|108244.2|108044.2|108247.4|108047.4|108247.4|108047.4|108244|108044|4
1729029510000|2024-10-15 21:58:30|108246.1|108046.1|108246.1|108046.1|108246.1|108046.1|108246.1|108046.1|1
1729029520000|2024-10-15 21:58:40|108244.1|108044.1|108244.9|108044.9|108244.9|108044.9|108244.1|108044.1|4
1729029530000|2024-10-15 21:58:50|108245.2|108045.2|108243.6|108043.6|108245.8|108045.8|108242.4|108042.4|6
1729029540000|2024-10-15 21:59:00|108247.5|108047.5|108249.7|108049.7|108249.7|108049.7|108247.5|108047.5|3
1729029550000|2024-10-15 21:59:10|108249.8|108049.8|108248.6|108048.6|108249.8|108049.8|108248.6|108048.6|2
1729029560000|2024-10-15 21:59:20|108249.4|108049.4|108249.5|108049.5|108249.5|108049.5|108247.4|108047.4|8
1729029570000|2024-10-15 21:59:30|108249.8|108049.8|108250.5|108050.5|108250.5|108050.5|108249.7|108049.7|7
1729029580000|2024-10-15 21:59:40|108250|108050|108246.6|108046.6|108250|108050|108246.6|108046.6|2
1729029590000|2024-10-15 21:59:50|108246.7|108046.7|108246.6|108046.6|108246.9|108046.9|108246.4|108046.4|5
1729029600000|2024-10-15 22:00:00|108242|108042|108246.3|108046.3|108250.8|108050.8|108242|108042|6
1729029610000|2024-10-15 22:00:10|108253.3|108053.3|108273.9|108073.9|108273.9|108073.9|108253.3|108053.3|2
1729029620000|2024-10-15 22:00:20|108275.1|108075.1|108273.5|108073.5|108275.1|108075.1|108262.7|108062.7|13
1729029630000|2024-10-15 22:00:30|108278.5|108078.5|108279.3|108079.3|108285.2|108085.2|108277|108077|13
1729029640000|2024-10-15 22:00:40|108279.4|108079.4|108283.2|108083.2|108285.3|108085.3|108279.4|108079.4|11
1729029650000|2024-10-15 22:00:50|108283.1|108083.1|108284.9|108084.9|108293.5|108093.5|108282|108082|9
1729029660000|2024-10-15 22:01:00|108285.3|108085.3|108291.3|108091.3|108294.3|108094.3|108284.6|108084.6|11
1729029670000|2024-10-15 22:01:10|108291|108091|108292.5|108092.5|108293.1|108093.1|108291|108091|5
1729029680000|2024-10-15 22:01:20|108292.4|108092.4|108292.4|108092.4|108293|108093|108292.1|108092.1|6
1729029690000|2024-10-15 22:01:30|108292.5|108092.5|108291.5|108091.5|108292.5|108092.5|108291.5|108091.5|6
1729029700000|2024-10-15 22:01:40|108290.7|108090.7|108292.5|108092.5|108292.8|108092.8|108289.2|108089.2|6
1729029710000|2024-10-15 22:01:50|108293.6|108093.6|108295|108095|108299.8|108099.8|108293.6|108093.6|12
1729029720000|2024-10-15 22:02:00|108293.7|108093.7|108293.2|108093.2|108299.3|108099.3|108293.2|108093.2|12
1729029730000|2024-10-15 22:02:10|108294.4|108094.4|108292.5|108092.5|108298.4|108098.4|108292.5|108092.5|7
1729029740000|2024-10-15 22:02:20|108293.4|108093.4|108296.4|108096.4|108296.4|108096.4|108293|108093|12
1729029750000|2024-10-15 22:02:30|108296.6|108096.6|108296.1|108096.1|108296.8|108096.8|108296.1|108096.1|6
1729029760000|2024-10-15 22:02:40|108296|108096|108295.8|108095.8|108296.2|108096.2|108295.8|108095.8|4
1729029770000|2024-10-15 22:02:50|108296|108096|108293.5|108093.5|108298.5|108098.5|108293.5|108093.5|7
1729029780000|2024-10-15 22:03:00|108297.8|108097.8|108271|108071|108305.4|108105.4|108271|108071|19
1729029790000|2024-10-15 22:03:10|108270.3|108070.3|108249.4|108049.4|108270.3|108070.3|108221.8|108021.8|17
1729029800000|2024-10-15 22:03:20|108248.6|108048.6|108239.1|108039.1|108248.6|108048.6|108239.1|108039.1|15
1729029810000|2024-10-15 22:03:30|108238.7|108038.7|108238.6|108038.6|108239.4|108039.4|108238.3|108038.3|8
1729029820000|2024-10-15 22:03:40|108238.7|108038.7|108240.2|108040.2|108249.1|108049.1|108238.7|108038.7|9
1729029830000|2024-10-15 22:03:50|108240.3|108040.3|108259.5|108059.5|108259.6|108059.6|108240.3|108040.3|7
1729029840000|2024-10-15 22:04:00|108245.7|108045.7|108248.7|108048.7|108250.8|108050.8|108237.6|108037.6|9
1729029850000|2024-10-15 22:04:10|108248|108048|108253.4|108053.4|108253.4|108053.4|108248|108048|8
1729029860000|2024-10-15 22:04:20|108253.3|108053.3|108251.2|108051.2|108253.3|108053.3|108246.7|108046.7|11
1729029870000|2024-10-15 22:04:30|108251.1|108051.1|108252.6|108052.6|108252.6|108052.6|108250.5|108050.5|6
1729029880000|2024-10-15 22:04:40|108264.8|108064.8|108270.3|108070.3|108270.8|108070.8|108255.2|108055.2|23
1729029890000|2024-10-15 22:04:50|108270.1|108070.1|108285.9|108085.9|108287.2|108087.2|108270.1|108070.1|22
1729029900000|2024-10-15 22:05:00|108284.5|108084.5|108279.2|108079.2|108284.5|108084.5|108279.2|108079.2|8
1729029910000|2024-10-15 22:05:10|108279.1|108079.1|108279.4|108079.4|108280.3|108080.3|108278.9|108078.9|6
1729029920000|2024-10-15 22:05:20|108280.6|108080.6|108281.4|108081.4|108281.5|108081.5|108280.6|108080.6|6
1729029930000|2024-10-15 22:05:30|108281.8|108081.8|108281.8|108081.8|108281.8|108081.8|108281.8|108081.8|1
1729029940000|2024-10-15 22:05:40|108281.2|108081.2|108278.7|108078.7|108281.7|108081.7|108278.7|108078.7|7
1729029950000|2024-10-15 22:05:50|108278.9|108078.9|108281.5|108081.5|108281.5|108081.5|108278.7|108078.7|8
1729029960000|2024-10-15 22:06:00|108281.1|108081.1|108286.6|108086.6|108286.8|108086.8|108280.7|108080.7|11
1729029970000|2024-10-15 22:06:10|108283.3|108083.3|108286.3|108086.3|108289.3|108089.3|108283.3|108083.3|7
1729029980000|2024-10-15 22:06:20|108286.4|108086.4|108287.5|108087.5|108288.9|108088.9|108285|108085|12
1729029990000|2024-10-15 22:06:30|108286.6|108086.6|108287|108087|108287.4|108087.4|108285|108085|9
1729030000000|2024-10-15 22:06:40|108286.9|108086.9|108284.7|108084.7|108287.4|108087.4|108284.7|108084.7|6
1729030010000|2024-10-15 22:06:50|108284.6|108084.6|108284.1|108084.1|108284.6|108084.6|108283.5|108083.5|7
1729030020000|2024-10-15 22:07:00|108284.8|108084.8|108286.2|108086.2|108286.2|108086.2|108282.8|108082.8|9
1729030030000|2024-10-15 22:07:10|108286.1|108086.1|108284.4|108084.4|108286.2|108086.2|108284.4|108084.4|3
1729030040000|2024-10-15 22:07:20|108285.6|108085.6|108287.1|108087.1|108287.9|108087.9|108285.6|108085.6|5
1729030050000|2024-10-15 22:07:30|108287|108087|108285.2|108085.2|108287.5|108087.5|108285.2|108085.2|7
1729030060000|2024-10-15 22:07:40|108285.3|108085.3|108285.9|108085.9|108287.5|108087.5|108285.3|108085.3|7
1729030070000|2024-10-15 22:07:50|108285.2|108085.2|108287.5|108087.5|108289.5|108089.5|108285.2|108085.2|12
1729030080000|2024-10-15 22:08:00|108285.8|108085.8|108288|108088|108292.4|108092.4|108285.8|108085.8|10
1729030090000|2024-10-15 22:08:10|108289.4|108089.4|108284.8|108084.8|108292.7|108092.7|108284.8|108084.8|16
1729030100000|2024-10-15 22:08:20|108284.5|108084.5|108285.5|108085.5|108288.9|108088.9|108281.1|108081.1|11
1729030110000|2024-10-15 22:08:30|108286.2|108086.2|108280.8|108080.8|108288.7|108088.7|108279.4|108079.4|15
1729030120000|2024-10-15 22:08:40|108278.7|108078.7|108276.8|108076.8|108286.9|108086.9|108276.8|108076.8|16
1729030130000|2024-10-15 22:08:50|108275.3|108075.3|108275.3|108075.3|108276.3|108076.3|108273.6|108073.6|14
1729030140000|2024-10-15 22:09:00|108275.4|108075.4|108274.8|108074.8|108276|108076|108274.1|108074.1|11
1729030150000|2024-10-15 22:09:10|108274.7|108074.7|108275.6|108075.6|108276.1|108076.1|108274.7|108074.7|8
1729030160000|2024-10-15 22:09:20|108275.8|108075.8|108277.4|108077.4|108277.4|108077.4|108275.8|108075.8|2
1729030170000|2024-10-15 22:09:30|108278.2|108079|108276.4|108076.4|108279.8|108079.8|108275.6|108075.6|10
1729030180000|2024-10-15 22:09:40|108276|108076|108277.6|108077.6|108278.5|108078.5|108275.4|108075.4|13
1729030190000|2024-10-15 22:09:50|108277.8|108077.8|108273.8|108073.8|108278.1|108078.1|108272.6|108072.6|15
1729030200000|2024-10-15 22:10:00|108280.7|108080.7|108276|108076|108280.7|108080.7|108273.5|108073.5|6
1729030210000|2024-10-15 22:10:10|108277.4|108077.4|108277.3|108077.3|108277.4|108077.4|108276|108076|5
1729030230000|2024-10-15 22:10:30|108277.2|108077.2|108277.5|108077.5|108277.6|108077.6|108277.2|108077.2|4
1729030240000|2024-10-15 22:10:40|108277.2|108077.2|108276.4|108076.4|108277.2|108077.2|108275.8|108075.8|7
1729030250000|2024-10-15 22:10:50|108276.7|108076.7|108276.6|108076.6|108276.8|108076.8|108276.6|108076.6|4
1729030260000|2024-10-15 22:11:00|108278.3|108078.3|108262.3|108065.6|108285.8|108085.8|108262.3|108063.3|25
1729030270000|2024-10-15 22:11:10|108264|108065.7|108263.2|108065.3|108264|108065.7|108263.2|108065.2|6
1729030280000|2024-10-15 22:11:20|108263|108064.9|108263|108064.9|108263|108064.9|108263|108064.9|1
1729030290000|2024-10-15 22:11:30|108263.4|108063.4|108263.4|108063.4|108263.5|108063.5|108263.4|108063.4|3
1729030310000|2024-10-15 22:11:50|108263.3|108063.3|108258.7|108058.7|108263.4|108063.4|108258.7|108058.7|3
1729030320000|2024-10-15 22:12:00|108258.8|108058.8|108258.8|108058.8|108258.8|108058.8|108258.8|108058.8|1
1729030330000|2024-10-15 22:12:10|108258.9|108058.9|108258.8|108058.8|108258.9|108058.9|108258.8|108058.8|2
1729030340000|2024-10-15 22:12:20|108258.9|108058.9|108263.6|108067.8|108263.6|108067.8|108258.9|108058.9|5
1729030350000|2024-10-15 22:12:30|108264.7|108067.7|108264.7|108064.7|108264.7|108067.7|108264.7|108064.7|2
1729030360000|2024-10-15 22:12:40|108265.4|108065.4|108263.8|108063.8|108265.4|108065.4|108263.8|108063.8|2
1729030370000|2024-10-15 22:12:50|108258.2|108058.2|108263.4|108063.4|108266.1|108066.1|108258.2|108058.2|7
1729030380000|2024-10-15 22:13:00|108258.5|108070.1|108258.5|108070.1|108258.5|108070.1|108258.5|108070.1|1
1729030390000|2024-10-15 22:13:10|108257.9|108070|108263.9|108063.9|108266.9|108070|108257.9|108057.9|5
1729030400000|2024-10-15 22:13:20|108267.4|108067.4|108262.1|108062.1|108267.4|108067.7|108258|108062.1|12
1729030410000|2024-10-15 22:13:30|108258.9|108064.5|108258.9|108064.5|108258.9|108064.5|108258.9|108064.5|1
1729030420000|2024-10-15 22:13:40||108064.4||108064.4||108064.4||108064.4|1
1729030430000|2024-10-15 22:13:50|108261.7|108062.1|108262.3|108082.2|108267.8|108094|108257.5|108060.2|16
1729030440000|2024-10-15 22:14:00|108262.4|108082.3|108267.5|108097.6|108280.7|108098.5|108262.4|108082.3|12
1729030450000|2024-10-15 22:14:10|108267.3|108097.4|108267.4|108097.4|108267.4|108097.4|108267.3|108097.4|2
1729030460000|2024-10-15 22:14:20|108287.2|108097|108277.3|108103.9|108291.3|108103.9|108265.1|108082.1|17
1729030470000|2024-10-15 22:14:30|108275.8|108102.6|108275.8|108102.7|108275.8|108102.7|108275.8|108102.6|3
1729030480000|2024-10-15 22:14:40|108275.7|108102.2|108275.7|108102|108275.7|108102.2|108275.2|108102|5
1729030490000|2024-10-15 22:14:50|108274.7|108102.1|108274.3|108096.1|108292.9|108110.3|108274.3|108096.1|12
1729030500000|2024-10-15 22:15:00|108277.2|108097.1|108271.8|108111.9|108290.5|108111.9|108271.8|108095.3|17
1729030510000|2024-10-15 22:15:10|108271.6|108112.2|108272.6|108113.2|108272.7|108113.2|108271.6|108112.2|6
1729030520000|2024-10-15 22:15:20|108274.7|108106.6|108274.2|108105.8|108274.7|108106.8|108272.5|108104.6|4
1729030530000|2024-10-15 22:15:30|108272.8|108106.9|108272.1|108108.3|108282.5|108108.3|108270.3|108088.5|19
1729030540000|2024-10-15 22:15:40|108271.5|108107.4|108271.8|108107.1|108271.8|108107.4|108271.5|108107.1|3
1729030550000|2024-10-15 22:15:50|108271.4|108106.2|108268.2|108113.2|108271.4|108113.5|108267.4|108106.2|9
1729030560000|2024-10-15 22:16:00|108268.1|108113.4|108267.3|108114.6|108268.1|108114.8|108265.9|108112.9|6
1729030570000|2024-10-15 22:16:10|108267.8|108114.9|108273.5|108107.1|108273.5|108115.5|108266.1|108102|10
1729030580000|2024-10-15 22:16:20|108273|108107.5|108272.6|108107.4|108278.5|108107.7|108272.6|108079.2|9
1729030590000|2024-10-15 22:16:30|108272.8|108108|108273.2|108107.1|108273.2|108108.4|108265.9|108100.9|8
1729030600000|2024-10-15 22:16:40|108272.9|108107.4|108273|108107.1|108273|108107.4|108272.8|108107.1|5
1729030610000|2024-10-15 22:16:50|108272.3|108107|108272.5|108106.8|108272.5|108107.3|108272.1|108106.8|5
1729030620000|2024-10-15 22:17:00|108277.5|108078|108271.5|108078.4|108277.5|108079.4|108271.5|108077.7|8
1729030630000|2024-10-15 22:17:10|108271.4|108078.2|108272.3|108077|108273.1|108079|108267.1|108073.7|9
1729030640000|2024-10-15 22:17:20|108267.3|108074.4|108269.3|108080.1|108272.3|108080.2|108267.3|108074.4|12
1729030650000|2024-10-15 22:17:30|108274.5|108080.6|108274.1|108107.8|108296.6|108108.2|108269.2|108079.9|15
1729030660000|2024-10-15 22:17:40|108273.9|108108.2|108276.8|108109|108278.2|108109|108272.2|108106.5|9
1729030670000|2024-10-15 22:17:50|108277.5|108109.1|108275|108108.1|108277.5|108109.1|108274.5|108105.4|10
1729030680000|2024-10-15 22:18:00|108272.5|108114.7|108270.7|108113.1|108277.2|108116.3|108270.7|108113.1|9
1729030690000|2024-10-15 22:18:10|108270.3|108112.5|108271.1|108113.1|108283.7|108114.4|108270.1|108102.2|10
1729030700000|2024-10-15 22:18:20|108269.3|108111.3|108273.3|108106.2|108273.3|108113.6|108269.3|108106.2|9
1729030710000|2024-10-15 22:18:30|108272.1|108106.1|108273.6|108105.9|108274.4|108106.1|108272.1|108103.9|9
1729030720000|2024-10-15 22:18:40|108273.8|108105.8|108276.6|108076.6|108276.6|108106.1|108272.2|108073.8|9
1729030730000|2024-10-15 22:18:50|108273.1|108073.1|108272.1|108113.6|108286.7|108113.6|108270.3|108073|20
1729030740000|2024-10-15 22:19:00|108272.9|108112.9|108272.3|108113.4|108272.9|108113.4|108272.3|108112.9|6
1729030750000|2024-10-15 22:19:10|108272.4|108114.3|108271|108113.9|108272.4|108114.5|108268.9|108111.3|11
1729030760000|2024-10-15 22:19:20|108272.7|108106.5|108274.9|108117|108277.5|108119.5|108268.1|108069.6|19
1729030770000|2024-10-15 22:19:30|108288.9|108100.2|108294.9|108127.4|108320.2|108130.8|108288.9|108100.2|20
1729030780000|2024-10-15 22:19:40|108294|108128.3|108293.6|108126.2|108296.3|108128.3|108291.3|108100.3|8
1729030790000|2024-10-15 22:19:50|108293.8|108126|108295.8|108125.4|108297|108126.6|108293.8|108125.4|7
1729030800000|2024-10-15 22:20:00|108293.7|108131.4|108293.4|108131.8|108293.7|108131.8|108293.4|108131.4|4
1729030810000|2024-10-15 22:20:10|108293.3|108131.4|108293.8|108131.4|108295|108133.3|108293.2|108131.3|7
1729030820000|2024-10-15 22:20:20|108294|108131|108295.3|108124.2|108295.7|108132.7|108293.1|108124.2|8
1729030830000|2024-10-15 22:20:30|108294.6|108125.9|108292.6|108125.7|108294.6|108125.9|108292.6|108125.7|4
1729030840000|2024-10-15 22:20:40|108293|108125.4|108293.7|108126|108293.9|108126.7|108292.9|108125.3|6
1729030850000|2024-10-15 22:20:50|108293.5|108126.4|108289.8|108132.3|108293.5|108132.3|108289.8|108124.8|6
1729030860000|2024-10-15 22:21:00|108289.5|108132.4|108289.1|108132.7|108289.5|108132.7|108289.1|108132.4|4
1729030870000|2024-10-15 22:21:10|108288.9|108132.9|108292|108134|108292|108134.8|108288.9|108132.9|6
1729030880000|2024-10-15 22:21:20|108290.6|108132.9|108292.7|108126|108292.7|108133.2|108290.6|108125.4|6
1729030890000|2024-10-15 22:21:30|108294.5|108128.1|108296|108129.2|108296|108129.2|108293.9|108127.5|7
1729030900000|2024-10-15 22:21:40|108293.2|108126.8|108303.8|108104.5|108316.6|108128|108290.1|108104.5|20
1729030910000|2024-10-15 22:21:50|108301.3|108105.2|108316.3|108145.3|108326.5|108145.3|108295.5|108102.9|23
1729030920000|2024-10-15 22:22:00|108312.8|108144.8|108316.4|108116.4|108330|108144.8|108312.8|108113.9|29
1729030930000|2024-10-15 22:22:10|108316.1|108116.1|108314.4|108114.4|108316.5|108116.5|108313.2|108113.2|19
1729030940000|2024-10-15 22:22:20|108313.2|108113.2|108313.1|108113.1|108313.4|108113.4|108313.1|108113.1|4
1729030950000|2024-10-15 22:22:30|108312.5|108114|108312.9|108114.3|108313.1|108114.3|108312.5|108114|3
1729030960000|2024-10-15 22:22:40|108313|108114.5|108315.6|108116.8|108315.6|108116.8|108312.2|108113.7|10
1729030970000|2024-10-15 22:22:50|108314.3|108115|108307.7|108114.5|108314.3|108117.5|108304.9|108104.9|14
1729030980000|2024-10-15 22:23:00|108308.3|108113.5|108309.4|108115.1|108309.4|108115.1|108308.1|108113.5|3
1729030990000|2024-10-15 22:23:10|108306.8|108113.1|108310.1|108115.6|108310.1|108115.6|108306.8|108113.1|6
1729031000000|2024-10-15 22:23:20|108308.2|108113.6|108308.5|108115.6|108311.4|108117.7|108308.2|108113.6|10
1729031010000|2024-10-15 22:23:30|108305.7|108117.5|108308.3|108117.6|108308.5|108117.8|108304.3|108113.6|12
1729031020000|2024-10-15 22:23:40|108305.4|108117.8|108307.7|108117.3|108307.7|108117.8|108305.1|108114.4|6
1729031030000|2024-10-15 22:23:50|108311.9|108111.9|108309.8|108109.8|108313.7|108113.7|108308.3|108109|24
1729031040000|2024-10-15 22:24:00|108309.9|108110.3|108310|108110.5|108310.4|108111.5|108309.1|108110.3|7
1729031050000|2024-10-15 22:24:10|108311.5|108111.5|108310.9|108110.9|108311.5|108111.5|108310.9|108110.9|3
1729031060000|2024-10-15 22:24:20|108310.8|108110.8|108312.8|108112.8|108312.9|108112.9|108310.8|108110.8|4
1729031070000|2024-10-15 22:24:30|108312.6|108112.9|108312.4|108114.3|108314.3|108114.9|108308.2|108110.3|21
1729031080000|2024-10-15 22:24:40|108309.4|108111.3|108310.3|108110.8|108311.6|108113.9|108308|108109.1|26
1729031090000|2024-10-15 22:24:50|108307.7|108108.3|108310.1|108110.1|108311.2|108111.3|108307.7|108108.3|9
1729031100000|2024-10-15 22:25:00|108310.2|108110.2|108308.8|108109.3|108310.2|108110.2|108308.8|108109.3|3
1729031110000|2024-10-15 22:25:10|108308.9|108109.4|108309|108110.7|108309|108110.7|108308.8|108109.4|3
1729031120000|2024-10-15 22:25:20|108306|108106|108308.6|108110.3|108308.7|108110.5|108305.7|108105.7|7
1729031130000|2024-10-15 22:25:30|108308.4|108110.4|108308.4|108110.4|108308.4|108110.4|108308.4|108110.4|1
1729031140000|2024-10-15 22:25:40|108308|108108.6|108307.6|108109|108308|108109|108307.6|108108.6|2
1729031150000|2024-10-15 22:25:50|108307.8|108110.4|108307.8|108110.3|108308.5|108111.9|108306.4|108108.7|18
1729031160000|2024-10-15 22:26:00|108306.9|108110.1|108307.9|108109.1|108308.9|108110.4|108306.5|108108|18
1729031170000|2024-10-15 22:26:10|108306.9|108108.7|108310.2|108112.4|108310.3|108113|108306.9|108108.7|11
1729031180000|2024-10-15 22:26:20|108308.7|108111.2|108309.4|108111|108312.3|108114|108308.2|108110.6|18
1729031190000|2024-10-15 22:26:30|108310|108110|108311.2|108111.2|108313.1|108113.2|108308.4|108108.6|21
1729031200000|2024-10-15 22:26:40|108311.7|108111.7|108311|108111|108311.7|108111.7|108310.8|108110.8|3
1729031210000|2024-10-15 22:26:50|108312.7|108112.7|108311.3|108111.3|108312.8|108112.8|108311.1|108111.1|11
1729031220000|2024-10-15 22:27:00|108310.7|108110.7|108312.6|108112.6|108312.6|108112.6|108310.7|108110.7|8
1729031230000|2024-10-15 22:27:10|108312.9|108112.9|108311.6|108111.6|108312.9|108112.9|108311.6|108111.6|4
1729031240000|2024-10-15 22:27:20|108312.1|108112.1|108311.8|108112.4|108314.1|108114.4|108310.2|108111.3|15
1729031250000|2024-10-15 22:27:30|108311.3|108112.7|108310.5|108110.9|108312.6|108113.4|108310.5|108110.7|7
1729031260000|2024-10-15 22:27:40|108310.4|108110.4|108309|108110.4|108310.4|108111.2|108308.8|108110.1|6
1729031270000|2024-10-15 22:27:50|108309.5|108111.4|108307.8|108114.6|108313.4|108114.6|108305.3|108108.7|19
1729031280000|2024-10-15 22:28:00|108306.9|108113.2|108308.2|108117.2|108308.3|108119|108305.2|108112.6|13
1729031290000|2024-10-15 22:28:10|108305.7|108114.7|108306.9|108116.1|108307.3|108116.1|108305.7|108114.7|4
1729031300000|2024-10-15 22:28:20|108307|108116.2|108306.3|108112.9|108307|108116.2|108305.6|108112.9|3
1729031310000|2024-10-15 22:28:30|108306.6|108114|108306.6|108114|108306.6|108114|108306.6|108114|1
1729031320000|2024-10-15 22:28:40|108307.1|108114.1|108307|108114.7|108307.1|108114.7|108307|108114.1|4
1729031330000|2024-10-15 22:28:50|108307.7|108114.9|108304.7|108115.4|108308.1|108115.6|108304.7|108113|6
1729031340000|2024-10-15 22:29:00|108306.9|108116.9|108325.7|108125.7|108325.7|108125.7|108304.2|108115|10
1729031350000|2024-10-15 22:29:10|108323.9|108123.9|108307.2|108111.9|108324.9|108124.9|108307.1|108111.9|15
1729031360000|2024-10-15 22:29:20|108307|108111.8|108306.2|108111|108307|108111.8|108306.2|108111|2
1729031370000|2024-10-15 22:29:30|108306.1|108111.1|108305.7|108111|108306.7|108111.6|108305.7|108110.9|8
1729031380000|2024-10-15 22:29:40|108305.2|108113.2|108300.1|108114.7|108305.2|108114.8|108300.1|108113.2|4
1729031390000|2024-10-15 22:29:50|108298.5|108113.2|108299.8|108114.6|108299.9|108114.6|108298.5|108113.2|3
1729031400000|2024-10-15 22:30:00|108299.9|108111.7|108299.6|108113.1|108299.9|108113.1|108297.6|108111.3|4
1729031410000|2024-10-15 22:30:10|108299.9|108113.5|108298.5|108113.1|108299.9|108113.5|108298.2|108112.7|5
1729031420000|2024-10-15 22:30:20|108298.2|108113.2|108297.6|108113.3|108299.6|108114.3|108297.4|108111.9|13
1729031430000|2024-10-15 22:30:30|108297.1|108116.5|108297.1|108116.5|108297.1|108116.5|108297.1|108116.5|1
1729031440000|2024-10-15 22:30:40|108298.9|108117.6|108296.7|108115.8|108300|108117.6|108296.7|108114.4|5
1729031450000|2024-10-15 22:30:50|108296.8|108115.9|108297.6|108116.7|108297.6|108116.7|108296.8|108115.9|2
1729031460000|2024-10-15 22:31:00|108298.8|108114.2|108300.8|108115.9|108302.6|108117.7|108298.8|108113.2|7
1729031470000|2024-10-15 22:31:10|108302|108117.2|108302.6|108116.2|108302.6|108117.3|108300.3|108115.6|6
1729031480000|2024-10-15 22:31:20|108301.9|108117.3|108301.8|108115.5|108304.2|108117.3|108301.8|108115.5|7
1729031490000|2024-10-15 22:31:30|108301.1|108118.3|108302.4|108119.5|108302.4|108119.5|108301|108118.2|3
1729031500000|2024-10-15 22:31:40|108301.9|108119.2|108301.9|108119.2|108301.9|108119.2|108301.9|108119.2|1
1729031510000|2024-10-15 22:31:50|108302.5|108119.3|108302.7|108116.7|108302.7|108119.3|108302.5|108116.5|4
1729031520000|2024-10-15 22:32:00|108302.8|108116.8|108301.8|108116.5|108305|108119.3|108301.8|108115.6|7
1729031530000|2024-10-15 22:32:10|108301.7||108301.7||108301.7||108301.7||1
1729031540000|2024-10-15 22:32:20|108300.7|108116.8|108301|108118.1|108301.6|108118.2|108300.6|108116|7
1729031550000|2024-10-15 22:32:30|108301.7|108119.4|108300.5|108121.1|108301.7|108121.1|108300.5|108119.4|5
1729031560000|2024-10-15 22:32:40|108300.6|108120.8|108302.2|108121.8|108302.5|108121.8|108300.6|108119.4|7
1729031570000|2024-10-15 22:32:50|108303.5|108119.3|108302.6|108117.4|108304.7|108119.4|108302.6|108117.3|10
1729031580000|2024-10-15 22:33:00|108304.8|108119.6|108305.2|108118.4|108305.3|108119.6|108304.8|108118.2|6
1729031590000|2024-10-15 22:33:10|108303.4|108116.5|108305.1|108119.5|108305.6|108119.5|108303.4|108116.5|4
1729031600000|2024-10-15 22:33:20|108304|108121.9|108302.8|108118.4|108304.5|108122|108302.8|108118.4|4
1729031620000|2024-10-15 22:33:40|108302.9|108118.5|108303.5|108116.8|108303.7|108118.5|108302.9|108116.6|4
1729031630000|2024-10-15 22:33:50|108303.4|108116.7|108305|108108.9|108305|108116.7|108303.4|108108.9|3
1729031640000|2024-10-15 22:34:00|108306.3|108114.2|108300.2|108120.6|108306.3|108121.5|108300|108114.2|11
1729031650000|2024-10-15 22:34:10|108300.5|108121.1|108298.2|108124.8|108300.5|108124.8|108298.2|108120.8|5
1729031660000|2024-10-15 22:34:20|108298.8|108125.4|108298.7|108125.4|108298.8|108125.4|108298.7|108125.4|2
1729031670000|2024-10-15 22:34:30|108302.4|108110.9|108302.4|108110.9|108302.4|108110.9|108302.4|108110.9|1
1729031680000|2024-10-15 22:34:40|108305.6|108110.2|108305.5|108110.3|108305.6|108110.3|108305.5|108110.2|3
1729031690000|2024-10-15 22:34:50|108304.7|108109.5|108300.7|108121.5|108304.7|108121.9|108300.7|108109.5|7
1729031700000|2024-10-15 22:35:00|108300.8|108121.7|108300.9|108120.4|108302.6|108121.7|108300.8|108120.4|7
1729031710000|2024-10-15 22:35:10|108299.3|108123.3|108299|108126|108300|108126|108299|108123.3|8
1729031720000|2024-10-15 22:35:20|108298.5|108125.5|108298.4|108125.6|108298.5|108125.6|108298.4|108125.5|3
1729031730000|2024-10-15 22:35:30|108297.9|108125.1|108305.6|108121.2|108314.1|108125.1|108297.7|108117.5|14
1729031740000|2024-10-15 22:35:40|108305.3|108121.5|108305.2|108121.6|108305.3|108121.6|108305.2|108121.5|3
1729031750000|2024-10-15 22:35:50|108304.2|108120.6|108301.2|108123.7|108316.6|108123.7|108301.2|108119.2|14
1729031760000|2024-10-15 22:36:00|108300.5|108123.5|108313.9|108121.6|108316.4|108123.5|108300.5|108116.5|8
1729031770000|2024-10-15 22:36:10|108310.9|108123|108307.1|108122.6|108310.9|108123|108307.1|108120.1|7
1729031780000|2024-10-15 22:36:20|108306.9|108122.8|108304.9|108122.2|108306.9|108122.8|108304.9|108121.5|4
1729031790000|2024-10-15 22:36:30|108304.8|108122|108304.5|108122.1|108304.9|108122.1|108304.5|108122|4
1729031800000|2024-10-15 22:36:40|108302.7|108123.8|108302.4|108124.2|108302.7|108124.2|108302.4|108123.8|7
1729031810000|2024-10-15 22:36:50|108303.1|108123.6|108303.9|108124.1|108303.9|108124.2|108303.1|108123.6|5
1729031820000|2024-10-15 22:37:00|108304|108124|108305.4|108121.9|108305.8|108124|108304|108121.9|5
1729031830000|2024-10-15 22:37:10|108305.3|108121.8|108304.7|108122.4|108305.3|108122.4|108304.7|108121.8|4
1729031840000|2024-10-15 22:37:20|108304|108121.7|108302.8|108124.5|108306.9|108124.5|108302.8|108118|9
1729031850000|2024-10-15 22:37:30|108303.5|108125.2|108305.6|108127|108307.3|108131.5|108302.9|108125.2|6
1729031860000|2024-10-15 22:37:40|108305.9|108129.1|108305.6|108128.6|108306|108129.1|108305.6|108128.6|3
1729031870000|2024-10-15 22:37:50|108308.3|108131.1|108309.1|108129.1|108309.1|108131.3|108307.1|108129.1|6
1729031880000|2024-10-15 22:38:00|108307.8|108127.7|108305.4|108129.9|108307.8|108130.6|108305.4|108127.7|7
1729031890000|2024-10-15 22:38:10|108305.6|108129.8|108305.9|108129.7|108305.9|108129.8|108305.6|108129.6|6
1729031900000|2024-10-15 22:38:20|108305|108130.6|108304.7|108130.7|108305|108130.7|108304.7|108130.6|3
1729031910000|2024-10-15 22:38:30|108301.9|108133.7|108300.8|108134.8|108301.9|108135|108300.7|108133.7|4
1729031920000|2024-10-15 22:38:40|108303.6|108132.5|108303|108130.5|108304.2|108132.5|108302.9|108130.3|9
1729031930000|2024-10-15 22:38:50|108306.2|108128.6|108304.3|108131.6|108306.2|108131.6|108304.3|108128.6|6
1729031940000|2024-10-15 22:39:00|108306.8|108128.8|108301.2|108130.8|108306.8|108133.2|108301.2|108128.8|7
1729031950000|2024-10-15 22:39:10|108300.9|108131|108301.1|108131.2|108301.1|108131.2|108300.9|108131|3
1729031960000|2024-10-15 22:39:20|108301|108131.4|108296.8|108133.8|108301|108133.8|108296.8|108131.4|3
1729031970000|2024-10-15 22:39:30|108296.7|108133.9|108300.5|108122.3|108300.5|108133.9|108296.7|108122.3|3
1729031980000|2024-10-15 22:39:40|108300.6|108122.1|108303.9|108121|108303.9|108122.1|108299.9|108121|3
1729031990000|2024-10-15 22:39:50|108303.7|108121.1|108304|108121.5|108304|108121.5|108303.7|108121.1|3
1729032000000|2024-10-15 22:40:00|108304.1|108122.4|108305.5|108121.9|108305.6|108122.4|108304.1|108121.8|5
1729032010000|2024-10-15 22:40:10|108305.3|108122.1|108305.3|108122.1|108305.3|108122.1|108305.3|108122.1|2
1729032020000|2024-10-15 22:40:20|108301.7|108123.5|108299.6|108122.5|108301.7|108124.1|108299.6|108122.5|4
1729032030000|2024-10-15 22:40:30|108299.7|108122.4|108300|108135.6|108303.1|108135.6|108299.6|108122.4|5
1729032040000|2024-10-15 22:40:40|108300.3|108135.4|108304.1|108132.9|108304.3|108135.4|108300.3|108132.8|5
1729032050000|2024-10-15 22:40:50|108303.8|108133.1|108303.7|108133|108303.8|108133.1|108303.7|108133|3
1729032060000|2024-10-15 22:41:00|108302|108132.5|108303|108132.8|108303|108132.8|108302|108132.4|5
1729032070000|2024-10-15 22:41:10|108305.6|108131.3|108301.5|108136.2|108306.1|108136.2|108301.5|108131.3|5
1729032080000|2024-10-15 22:41:20|108301.3|108134.1|108301.7|108135.2|108301.7|108135.2|108299.5|108133.5|6
1729032090000|2024-10-15 22:41:30|108308.4|108120.5|108313.8|108120.4|108313.8|108121.1|108308.4|108120.3|5
1729032100000|2024-10-15 22:41:40|108308.8|108123.9|108308.1|108123.2|108308.8|108123.9|108308.1|108123.2|2
1729032110000|2024-10-15 22:41:50|108310.4|108121.6|108314.1|108120.4|108314.1|108122.3|108310.4|108120.4|5
1729032120000|2024-10-15 22:42:00|108314|108120.5|108309|108120.4|108314|108120.5|108309|108120|4
1729032130000|2024-10-15 22:42:10|108309.3|108120.1|108308.9|108120.5|108309.3|108120.5|108308.9|108120.1|4
1729032140000|2024-10-15 22:42:20|108310.1|108121.8|108309.6|108122|108310.1|108122|108309.6|108121.8|3
1729032150000|2024-10-15 22:42:30|108313.2|108120.5|108309.8|108121.4|108313.2|108121.4|108309.8|108119.1|3
1729032160000|2024-10-15 22:42:40|108306.3|108123.6|108309.1|108120.8|108309.1|108123.6|108305.5|108120.8|4
1729032170000|2024-10-15 22:42:50|108317.9|108153.1|108318|108136|108339.8|108158.3|108317.9|108136|10
1729032180000|2024-10-15 22:43:00|108318.1|108135.9|108318.1|108135.9|108318.1|108135.9|108318.1|108135.9|2
1729032190000|2024-10-15 22:43:10|108318|108136|108321.3|108139.9|108330.3|108140.1|108318|108133.1|17
1729032200000|2024-10-15 22:43:20|108319.2|108141.1|108320.1|108141.4|108320.1|108141.4|108319.2|108141.1|3
1729032210000|2024-10-15 22:43:30|108320|108141.5|108320.1|108141.4|108320.1|108141.5|108320|108141.4|3
1729032220000|2024-10-15 22:43:40|108320.3|108141.2|108321.7|108139.4|108321.7|108141.2|108320|108137.9|5
1729032230000|2024-10-15 22:43:50|108323|108135.6|108321.5|108139.3|108323|108139.5|108321.3|108135.6|9
1729032240000|2024-10-15 22:44:00|108322.9|108135.5|108321.9|108139.3|108322.9|108139.3|108321.5|108135.5|5
1729032250000|2024-10-15 22:44:10|108323.1|108135.5|108363.6|108195.4|108363.6|108195.4|108321.9|108135.5|19
1729032260000|2024-10-15 22:44:20|108366.3|108197.1|108384.8|108207.8|108386.8|108207.8|108366.3|108197.1|25
1729032270000|2024-10-15 22:44:30|108382.8|108208.3|108384.8|108207.7|108387.4|108208.3|108380.8|108207.7|46
1729032280000|2024-10-15 22:44:40|108386.8|108219.6|108410|108210|108412.9|108225|108380.8|108210|25
1729032290000|2024-10-15 22:44:50|108411|108211|108411|108211|108411.1|108211.1|108411|108211|3
1729032300000|2024-10-15 22:45:00|108410.9|108210.9|108412|108215.1|108412|108215.1|108410.9|108210.9|5
1729032310000|2024-10-15 22:45:10|108412.3|108215.5|108410.7|108215.5|108412.3|108215.9|108410.7|108215.5|4
1729032320000|2024-10-15 22:45:20|108408.8|108217.4|108407.1|108207.1|108410.4|108226.2|108407.1|108207.1|7
1729032330000|2024-10-15 22:45:30|108396.3|108196.3|108387.6|108187.6|108397|108197|108386.5|108186.5|16
1729032340000|2024-10-15 22:45:40|108388.6|108188.6|108386.1|108186.1|108388.6|108188.6|108386.1|108186.1|8
1729032350000|2024-10-15 22:45:50|108386|108186|108387|108187|108388|108188|108384.6|108184.6|9
1729032360000|2024-10-15 22:46:00|108385.5|108185.5|108388.3|108188.3|108391|108191|108385.5|108185.5|18
1729032370000|2024-10-15 22:46:10|108390.5|108190.5|108390.1|108190.1|108392.3|108192.3|108385.8|108185.8|24
1729032380000|2024-10-15 22:46:20|108386.6|108186.6|108389.1|108189.1|108392|108192|108386.6|108186.6|24
1729032390000|2024-10-15 22:46:30|108391.7|108191.7|108388.6|108188.6|108391.7|108191.7|108386.9|108186.9|23
1729032400000|2024-10-15 22:46:40|108387.7|108187.7|108387.9|108187.9|108390|108190|108381.5|108181.5|18
1729032410000|2024-10-15 22:46:50|108389.4|108189.4|108386.1|108186.1|108389.4|108189.4|108383.2|108183.2|24
1729032420000|2024-10-15 22:47:00|108384.1|108184.1|108384.6|108184.6|108386.3|108186.3|108383.4|108183.4|15
1729032430000|2024-10-15 22:47:10|108386.4|108186.4|108384.3|108184.3|108386.7|108186.7|108382.8|108182.8|23
1729032440000|2024-10-15 22:47:20|108382.8|108182.8|108381.2|108181.2|108384.7|108184.7|108379.9|108179.9|17
1729032450000|2024-10-15 22:47:30|108379.3|108179.3|108381|108181|108381.7|108181.7|108379|108179|13
1729032460000|2024-10-15 22:47:40|108382.4|108182.4|108380.3|108180.3|108382.4|108182.4|108379.4|108179.4|18
1729032470000|2024-10-15 22:47:50|108381.4|108181.4|108382|108182|108383.5|108183.5|108379.2|108179.2|19
1729032480000|2024-10-15 22:48:00|108382.8|108182.8|108384.7|108184.7|108384.7|108184.7|108379.1|108179.1|25
1729032490000|2024-10-15 22:48:10|108382.4|108182.4|108383|108183|108384.4|108184.4|108380.3|108180.3|21
1729032500000|2024-10-15 22:48:20|108382.4|108182.4|108383.3|108183.3|108384.3|108184.3|108381.2|108181.2|26
1729032510000|2024-10-15 22:48:30|108382.2|108182.2|108382.7|108182.7|108383.5|108183.5|108381.3|108181.3|18
1729032520000|2024-10-15 22:48:40|108382.8|108182.8|108382.7|108182.7|108384.1|108184.1|108381.5|108181.5|26
1729032530000|2024-10-15 22:48:50|108383.4|108183.4|108382.8|108182.8|108384.3|108184.3|108381|108181|21
1729032540000|2024-10-15 22:49:00|108384|108184|108384.9|108184.9|108386.2|108186.2|108382.1|108182.1|26
1729032550000|2024-10-15 22:49:10|108385.8|108185.8|108383.7|108183.7|108386.2|108186.2|108382.8|108182.8|24
1729032560000|2024-10-15 22:49:20|108382.7|108182.7|108382.9|108182.9|108384.7|108184.7|108381.4|108181.4|22
1729032570000|2024-10-15 22:49:30|108384.2|108184.2|108382.5|108182.5|108384.2|108184.2|108382|108182|18
1729032580000|2024-10-15 22:49:40|108385.2|108185.2|108385.5|108185.5|108386.4|108186.4|108382.8|108182.8|19
1729032590000|2024-10-15 22:49:50|108383.8|108183.8|108386.1|108186.1|108387.2|108187.2|108383.7|108183.7|22
1729032600000|2024-10-15 22:50:00|108384.4|108184.4|108385.4|108185.4|108386.7|108186.7|108383.2|108183.2|23
1729032610000|2024-10-15 22:50:10|108384.7|108184.7|108384|108184|108386.6|108186.6|108383.1|108183.1|23
1729032620000|2024-10-15 22:50:20|108386.5|108186.5|108386.9|108186.9|108387.5|108187.5|108381.9|108181.9|20
1729032630000|2024-10-15 22:50:30|108387.4|108187.4|108384.7|108184.7|108388.2|108188.2|108384.2|108184.2|24
1729032640000|2024-10-15 22:50:40|108386.9|108186.9|108387.9|108187.9|108387.9|108187.9|108384.6|108184.6|25
1729032650000|2024-10-15 22:50:50|108386.5|108186.5|108386.5|108186.5|108387.8|108187.8|108383.4|108183.4|22
1729032660000|2024-10-15 22:51:00|108384.6|108184.6|108385.8|108185.8|108387.2|108187.2|108382.7|108182.7|24
1729032670000|2024-10-15 22:51:10|108384.4|108184.4|108386.6|108186.6|108387.8|108187.8|108384.4|108184.4|22
1729032680000|2024-10-15 22:51:20|108387.3|108187.3|108387.2|108187.2|108387.3|108187.3|108383.4|108183.4|25
1729032690000|2024-10-15 22:51:30|108387.3|108187.3|108389.9|108189.9|108389.9|108189.9|108384.7|108184.7|27
1729032700000|2024-10-15 22:51:40|108386.3|108186.3|108389.1|108189.1|108390.6|108190.6|108386.3|108186.3|24
1729032710000|2024-10-15 22:51:50|108385.9|108185.9|108385|108185|108390.8|108190.8|108385|108185|25
1729032720000|2024-10-15 22:52:00|108383.9|108183.9|108385.1|108185.1|108385.3|108185.3|108383.2|108183.2|26
1729032730000|2024-10-15 22:52:10|108384|108184|108382.4|108182.4|108384.9|108184.9|108381.2|108181.2|31
1729032740000|2024-10-15 22:52:20|108383.7|108183.7|108383.9|108183.9|108383.9|108183.9|108382.3|108182.3|24
1729032750000|2024-10-15 22:52:30|108386|108186|108383.9|108183.9|108386|108186|108381.9|108181.9|25
1729032760000|2024-10-15 22:52:40|108384|108184|108384|108184|108385.6|108185.6|108381.9|108181.9|26
1729032770000|2024-10-15 22:52:50|108382.7|108182.7|108384.9|108184.9|108385.7|108185.7|108382.3|108182.3|25
1729032780000|2024-10-15 22:53:00|108384.8|108184.8|108381.7|108181.7|108385.6|108185.6|108381.7|108181.7|27
1729032790000|2024-10-15 22:53:10|108383.3|108183.3|108383.3|108183.3|108384.1|108184.1|108381.2|108181.2|25
1729032800000|2024-10-15 22:53:20|108381.5|108181.5|108380.3|108180.3|108383.6|108183.6|108379|108179|24
1729032810000|2024-10-15 22:53:30|108379.5|108179.5|108380.8|108180.8|108381.2|108181.2|108378.4|108178.4|24
1729032820000|2024-10-15 22:53:40|108379.2|108179.2|108379.4|108179.4|108382.1|108182.1|108377.3|108177.3|26
1729032830000|2024-10-15 22:53:50|108379.1|108179.1|108377.1|108177.1|108379.1|108179.1|108375.5|108175.5|30
1729032840000|2024-10-15 22:54:00|108378.2|108178.2|108378.7|108178.7|108379.1|108179.1|108376.5|108176.5|23
1729032850000|2024-10-15 22:54:10|108377.4|108177.4|108377.5|108177.5|108379.1|108179.1|108375.1|108175.1|28
1729032860000|2024-10-15 22:54:20|108374.9|108174.9|108375.1|108175.1|108378.2|108178.2|108374.9|108174.9|24
1729032870000|2024-10-15 22:54:30|108377.3|108177.3|108374.7|108174.7|108377.9|108177.9|108372.3|108172.3|26
1729032880000|2024-10-15 22:54:40|108374.5|108174.5|108373.5|108173.5|108375.6|108175.6|108371.6|108171.6|28
1729032890000|2024-10-15 22:54:50|108374.6|108174.6|108374.6|108174.6|108374.9|108174.9|108372|108172|22
1729032900000|2024-10-15 22:55:00|108373.8|108173.8|108373.8|108173.8|108374.4|108174.4|108372.1|108172.1|10
1729032910000|2024-10-15 22:55:10|108373.6|108173.6|108373.8|108173.8|108373.8|108173.8|108373.6|108173.6|3
1729032920000|2024-10-15 22:55:20|108372.7|108172.7|108371|108171|108374.5|108174.5|108371|108171|9
1729032930000|2024-10-15 22:55:30|108373.3|108173.3|108372.8|108172.8|108375.3|108175.3|108371.9|108171.9|13
1729032940000|2024-10-15 22:55:40|108373|108173|108373.1|108173.1|108373.1|108173.1|108373|108173|2
1729032950000|2024-10-15 22:55:50|108373|108173|108373.1|108173.1|108373.5|108173.5|108371.5|108171.5|9
1729032960000|2024-10-15 22:56:00|108371.3|108171.3|108371.6|108171.6|108372.8|108172.8|108370.5|108170.5|9
1729032970000|2024-10-15 22:56:10|108371.5|108171.5|108371.5|108171.5|108371.6|108171.6|108371.5|108171.5|3
1729032980000|2024-10-15 22:56:20|108373.4|108173.4|108373.2|108173.2|108374.8|108174.8|108373.1|108173.1|5
1729032990000|2024-10-15 22:56:30|108372.6|108172.6|108372.5|108172.5|108372.8|108172.8|108372.5|108172.5|6
1729033000000|2024-10-15 22:56:40|108372.4|108172.4|108372.8|108172.8|108372.8|108172.8|108372.4|108172.4|3
1729033010000|2024-10-15 22:56:50|108372.7|108172.7|108372|108172|108372.7|108172.7|108372|108172|2
1729033020000|2024-10-15 22:57:00|108372.2|108172.2|108373.7|108173.7|108373.7|108173.7|108371.7|108171.7|5
1729033040000|2024-10-15 22:57:20|108373.5|108173.5|108372.3|108172.3|108373.5|108173.5|108371.5|108171.5|4
1729033050000|2024-10-15 22:57:30|108372.4|108172.4|108371.7|108171.7|108372.4|108172.4|108371.2|108171.2|6
1729033060000|2024-10-15 22:57:40|108371.8|108171.8|108372.2|108172.2|108373.2|108173.2|108371.8|108171.8|3
1729033080000|2024-10-15 22:58:00|108372.4|108172.4|108373|108173|108375.6|108175.6|108372.4|108172.4|6
1729033090000|2024-10-15 22:58:10|108373.1|108173.1|108372.4|108172.4|108373.1|108173.1|108372.4|108172.4|2
1729033100000|2024-10-15 22:58:20|108372.8|108172.8|108373.2|108173.2|108373.2|108173.2|108372.8|108172.8|3
1729033110000|2024-10-15 22:58:30|108373.3|108173.3|108372.5|108172.5|108373.7|108173.7|108372.5|108172.5|4
1729033120000|2024-10-15 22:58:40|108373.2|108173.2|108374|108174|108374|108174|108372.5|108172.5|8
1729033130000|2024-10-15 22:58:50|108373.9|108173.9|108369.5|108169.5|108373.9|108173.9|108366.8|108166.8|9
1729033140000|2024-10-15 22:59:00|108367.8|108167.8|108367.7|108167.7|108370.8|108170.8|108367.7|108167.7|11
1729033150000|2024-10-15 22:59:10|108369.8|108169.8|108367.3|108167.3|108369.8|108169.8|108367.3|108167.3|6
1729033160000|2024-10-15 22:59:20|108367|108167|108361.6|108161.6|108367|108167|108361.1|108161.1|8
1729033170000|2024-10-15 22:59:30|108365.9|108165.9|108368.5|108168.5|108368.6|108168.6|108365.7|108165.7|7
1729033180000|2024-10-15 22:59:40|108366.2|108166.2|108369.4|108169.4|108370.2|108170.2|108366.2|108166.2|7
1729033190000|2024-10-15 22:59:50|108369.3|108169.3|108366.9|108166.9|108369.3|108169.3|108366.5|108166.5|5
1729033200000|2024-10-15 23:00:00|108357.4|108172.3|108360.8|108160.8|108363|108172.3|108357.1|108158|18
1729033210000|2024-10-15 23:00:10|108346.4|108181.2|108342.1|108175.7|108346.4|108182.7|108339.6|108175.6|11
1729033220000|2024-10-15 23:00:20|108346.1|108179.6|108339.8|108178.8|108362.8|108183.7|108339.3|108162.8|20
1729033230000|2024-10-15 23:00:30|108338.6|108178|108340.8|108173.5|108342|108178|108338.6|108173.4|8
1729033240000|2024-10-15 23:00:40|108345.6|108167.7|108341|108168.9|108356.5|108171.3|108338.2|108154.8|24
1729033250000|2024-10-15 23:00:50|108341.5|108169.2|108347.8|108174.2|108350.2|108176.9|108339.2|108167.1|20
1729033260000|2024-10-15 23:01:00|108347.9|108170|108351.7|108173.9|108359|108173.9|108347.9|108155.1|12
1729033270000|2024-10-15 23:01:10|108349.8|108175|108350.3|108175.4|108355.4|108179.3|108346.3|108175|16
1729033280000|2024-10-15 23:01:20|108349.1|108175.6|108349.7|108172.7|108363.7|108177.5|108347.6|108157.9|13
1729033290000|2024-10-15 23:01:30|108348.4|108174.1|108346.5|108175.9|108348.4|108175.9|108344.7|108174.1|4
1729033300000|2024-10-15 23:01:40|108346.6|108176|108363.9|108163.9|108364.4|108176|108346.6|108163.9|8
1729033310000|2024-10-15 23:01:50|108365.4|108165.4|108356.5|108156.5|108365.4|108169.6|108337.9|108155.8|25
1729033320000|2024-10-15 23:02:00|108343.4|108171.8|108345.9|108164.9|108361.8|108177.6|108343.4|108157.3|32
1729033330000|2024-10-15 23:02:10|108346.4|108167.7|108343.7|108172.2|108374.7|108179.5|108343.7|108156.7|16
1729033340000|2024-10-15 23:02:20|108343.8|108172.3|108345.4|108172.8|108345.4|108172.8|108343.7|108172.3|4
1729033350000|2024-10-15 23:02:30|108349.3|108176.8|108352.3|108177.8|108364.4|108186.4|108340.5|108164.4|14
1729033360000|2024-10-15 23:02:40|108352.2|108179.5|108359.5|108189.5|108360.7|108192.2|108352.2|108179.5|12
1729033370000|2024-10-15 23:02:50|108360.3|108188.8|108362.6|108190|108362.8|108190.1|108359.6|108186.8|11
1729033380000|2024-10-15 23:03:00|108361.8|108190.1|108368.8|108193|108379|108195.2|108359.7|108175|12
1729033390000|2024-10-15 23:03:10|108365.9|108194|108367|108190.3|108380.2|108194|108359.8|108171.9|30
1729033400000|2024-10-15 23:03:20|108375.6|108181.7|108359.7|108199|108375.6|108199.2|108359.7|108181.7|10
1729033410000|2024-10-15 23:03:30|108359.8|108199.3|108359.8|108199.3|108359.8|108199.3|108359.8|108199.3|2
1729033420000|2024-10-15 23:03:40|108359.3|108198.6|108366.9|108190.6|108379.5|108199|108359.2|108179.3|19
1729033430000|2024-10-15 23:03:50|108365.2|108192|108359.6|108197.8|108369.5|108201.3|108358.4|108192|23
1729033440000|2024-10-15 23:04:00|108360.4|108197.9|108360.6|108190|108375.3|108197.9|108357|108180|20
1729033450000|2024-10-15 23:04:10|108359.4|108190.2|108364.8|108192.5|108379.1|108194.3|108355.7|108177.1|22
1729033460000|2024-10-15 23:04:20|108366.4|108193.2|108363.1|108195.7|108366.4|108196|108361.8|108193.2|19
1729033470000|2024-10-15 23:04:30|108360.2|108195.2|108362.5|108194.2|108364.5|108195.9|108360.2|108193.3|17
1729033480000|2024-10-15 23:04:40|108358.9|108194.1|108368.4|108200.9|108376.3|108200.9|108358.9|108185.3|22
1729033490000|2024-10-15 23:04:50|108370.4|108201.2|108384.6|108184.6|108388.3|108201.9|108362.3|108177.5|29
1729033500000|2024-10-15 23:05:00|108384.5|108184.5|108365.2|108190.3|108384.8|108199.7|108365.2|108177.3|34
1729033510000|2024-10-15 23:05:10|108363.2|108189.5|108375.4|108176.4|108379.2|108195.8|108358.7|108175.2|37
1729033520000|2024-10-15 23:05:20|108379.6|108180.6|108369.8|108195.7|108380.1|108196.2|108362.1|108178.1|42
1729033530000|2024-10-15 23:05:30|108367.2|108195.5|108355.9|108196.4|108368.5|108202.7|108354.8|108190.3|32
1729033540000|2024-10-15 23:05:40|108361.5|108202|108372.7|108199.4|108375.7|108202|108355.7|108190|34
1729033550000|2024-10-15 23:05:50|108372.9|108200.9|108365.6|108194.2|108382.5|108200.9|108365.6|108181|40
1729033560000|2024-10-15 23:06:00|108367.5|108193.3|108379.7|108182.4|108384.7|108198.9|108367.5|108181.3|41
1729033570000|2024-10-15 23:06:10|108375.6|108185.8|108373.4|108196.3|108375.6|108203.7|108360.9|108181.7|36
1729033580000|2024-10-15 23:06:20|108369.3|108194.9|108368.5|108197.1|108384|108199.2|108361.9|108184|32
1729033590000|2024-10-15 23:06:30|108369.8|108197|108370.1|108198.8|108370.8|108199.9|108367.1|108191.3|23
1729033600000|2024-10-15 23:06:40|108370.5|108197.8|108369.9|108196.5|108372.2|108197.8|108366.7|108192.3|26
1729033610000|2024-10-15 23:06:50|108368.1|108196.7|108383.3|108184.4|108386.1|108199|108366.9|108181.8|28
1729033620000|2024-10-15 23:07:00|108379.3|108184|108370.3|108198.6|108383.4|108198.6|108367.9|108173.8|34
1729033630000|2024-10-15 23:07:10|108368.4|108198.3|108361.9|108205.3|108372.4|108206|108361.3|108197.9|20
1729033640000|2024-10-15 23:07:20|108368|108206|108362.5|108206|108368|108206|108361|108201.3|29
1729033650000|2024-10-15 23:07:30|108367.4|108210.9|108364.4|108204.2|108381.9|108211.1|108359.2|108185.6|30
1729033660000|2024-10-15 23:07:40|108361.9|108203.8|108371.4|108197.8|108387|108212.9|108358.6|108184.7|29
1729033670000|2024-10-15 23:07:50|108361.4|108206.1|108366.3|108212.5|108384.7|108213.7|108359.3|108192|36
1729033680000|2024-10-15 23:08:00|108363.6|108209.8|108366.8|108205.7|108372.8|108215.1|108363.6|108205.7|42
1729033690000|2024-10-15 23:08:10|108367.7|108209.7|108365.9|108214.1|108370.6|108216|108361|108209.2|46
1729033700000|2024-10-15 23:08:20|108361.8|108210|108362|108212.3|108369.4|108218|108360.6|108207.7|43
1729033710000|2024-10-15 23:08:30|108365.4|108215.6|108365.8|108214|108383.1|108217.2|108360.6|108195.9|48
1729033720000|2024-10-15 23:08:40|108365|108213.3|108361.7|108208|108366.4|108216.5|108359.3|108207.7|42
1729033730000|2024-10-15 23:08:50|108361.8|108208.2|108365|108213.1|108369.1|108219.3|108359.3|108205.6|50
1729033740000|2024-10-15 23:09:00|108367.5|108215.6|108373.5|108209.3|108386|108218.2|108363.7|108195.1|39
1729033750000|2024-10-15 23:09:10|108373.9|108208.1|108365.8|108214|108387.6|108220.6|108365.1|108193.9|44
1729033760000|2024-10-15 23:09:20|108366|108214.1|108374.2|108209.5|108386.6|108221.2|108364.8|108198.3|47
1729033770000|2024-10-15 23:09:30|108372.2|108211.6|108370.1|108210.8|108375|108217.5|108363|108210.1|49
1729033780000|2024-10-15 23:09:40|108368.1|108211.5|108385.4|108197.8|108385.4|108219|108363|108193.8|47
1729033790000|2024-10-15 23:09:50|108381.8|108194.6|108369.8|108215.7|108381.8|108221|108361.9|108194.6|50
1729033800000|2024-10-15 23:10:00|108367|108212.9|108366|108214.4|108385.4|108219.9|108361.1|108195.3|57
1729033810000|2024-10-15 23:10:10|108363.1|108216.5|108360.6|108214.2|108368.8|108220|108359.8|108210.8|54
1729033820000|2024-10-15 23:10:20|108363.4|108216.9|108371|108214.9|108384.2|108221.7|108360.5|108198.6|56
1729033830000|2024-10-15 23:10:30|108368.1|108212|108366.2|108215.5|108371.4|108220.6|108361.1|108211.2|45
1729033840000|2024-10-15 23:10:40|108366.4|108213.6|108363.4|108216.4|108370.4|108220|108359.9|108213.3|52
1729033850000|2024-10-15 23:10:50|108361.9|108216.3|108367.3|108219.7|108379.8|108220.3|108360.1|108201.8|53
1729033860000|2024-10-15 23:11:00|108364.2|108216.5|108374.2|108201.3|108388.2|108223.3|108361.4|108196.6|54
1729033870000|2024-10-15 23:11:10|108378.9|108208.3|108364.5|108219|108379.5|108221.5|108361|108206.3|40
1729033880000|2024-10-15 23:11:20|108361.8|108216.2|108365.1|108220.1|108367.9|108221.4|108359|108213.8|34
1729033890000|2024-10-15 23:11:30|108365.2|108220.7|108364.4|108219.3|108366.7|108221.7|108360.1|108214.1|43
1729033900000|2024-10-15 23:11:40|108367.3|108222.2|108362.4|108219.7|108368.4|108222.7|108359.9|108216|42
1729033910000|2024-10-15 23:11:50|108360.8|108219.5|108363.8|108217.6|108369.7|108228.6|108352|108214.3|52
1729033920000|2024-10-15 23:12:00|108368.4|108219.7|108360.9|108217.9|108369.1|108223.3|108359|108214|48
1729033930000|2024-10-15 23:12:10|108364|108221|108360|108217.7|108366.9|108221.8|108360|108213.8|43
1729033940000|2024-10-15 23:12:20|108361|108217.8|108369|108219.1|108381.2|108224.4|108360.1|108203.8|49
1729033950000|2024-10-15 23:12:30|108366.4|108216.5|108363.5|108217|108368|108222.7|108359.5|108214.9|50
1729033960000|2024-10-15 23:12:40|108363.9|108216.8|108363.2|108219.5|108367.6|108221.9|108360.1|108215.6|37
1729033970000|2024-10-15 23:12:50|108363.9|108220.1|108363.5|108220.9|108368.9|108223.4|108357.7|108214|48
1729033980000|2024-10-15 23:13:00|108364.9|108222.2|108362.7|108215.3|108366.4|108222.2|108359.8|108212.7|44
1729033990000|2024-10-15 23:13:10|108365.7|108218.2|108373.3|108207.5|108377.9|108223|108360.5|108203.9|42
1729034000000|2024-10-15 23:13:20|108371.7|108209.7|108369.6|108221.5|108383.3|108224|108362.5|108206.8|46
1729034010000|2024-10-15 23:13:30|108366.9|108218.9|108363.4|108219.6|108366.9|108221.4|108359.1|108212.2|48
1729034020000|2024-10-15 23:13:40|108365.7|108219.7|108363.8|108218.3|108368.4|108222.2|108358.8|108213.6|44
1729034030000|2024-10-15 23:13:50|108362.8|108216.8|108362.6|108219|108369.1|108222.8|108358.5|108212|45
1729034040000|2024-10-15 23:14:00|108359.7|108216.2|108359.9|108216.9|108366.9|108222.4|108358.7|108213.8|43
1729034050000|2024-10-15 23:14:10|108361.1|108215.9|108352.8|108224|108366.7|108269.4|108315.4|108214.3|45
1729034060000|2024-10-15 23:14:20|108357.5|108228.8|108354.1|108227.5|108379.1|108267.7|108314.9|108207.5|51
1729034070000|2024-10-15 23:14:30|108357.6|108231|108315.5|108265.5|108363.2|108272.3|108315.5|108227.4|44
1729034080000|2024-10-15 23:14:40|108312|108262|108362|108220.1|108368.7|108272|108311.5|108219.2|35
1729034090000|2024-10-15 23:14:50|108369.1|108224.2|108370.2|108227.2|108371.1|108228.1|108359.9|108218|43
1729034100000|2024-10-15 23:15:00|108370.5|108227.5|108364.8|108233.8|108376.3|108233.8|108361.2|108219.1|42
1729034110000|2024-10-15 23:15:10|108361.5|108231.2|108362.4|108226.6|108375.7|108234.7|108360.4|108222|33
1729034120000|2024-10-15 23:15:20|108366.4|108230.6|108369.3|108226.8|108374.7|108233.1|108361|108218.3|43
1729034130000|2024-10-15 23:15:30|108365.8|108224|108325.3|108275.3|108376|108279.4|108319.1|108222.7|35
1729034140000|2024-10-15 23:15:40|108327.1|108277.1|108365.8|108231.1|108366.3|108277.1|108325.5|108231|10
1729034150000|2024-10-15 23:15:50|108365.9|108231.2|108365.1|108231.2|108366|108231.3|108365.1|108231.2|6
1729034160000|2024-10-15 23:16:00|108365.5|108230.1|108372.9|108235.4|108377.1|108235.4|108361.9|108220.8|42
1729034170000|2024-10-15 23:16:10|108370|108232.6|108372.8|108226.7|108377.8|108237.2|108363.9|108220.5|44
1729034180000|2024-10-15 23:16:20|108371|108227.5|108374.2|108225.2|108375.9|108234.4|108362|108219.9|42
1729034190000|2024-10-15 23:16:30|108374.3|108223.9|108366.6|108229.7|108374.3|108287.6|108317.3|108223.9|29
1729034200000|2024-10-15 23:16:40|108366.1|108227.1|108365|108225.2|108373.7|108277.3|108327.3|108216.1|42
1729034210000|2024-10-15 23:16:50|108364.2|108224.9|108364.4|108225.3|108364.4|108225.3|108364.2|108224.9|7
1729034220000|2024-10-15 23:17:00|108363.1|108226.6|108363|108226.7|108363.1|108226.8|108362.9|108226.6|6
1729034230000|2024-10-15 23:17:10|108362.8|108226.8|108369.7|108219.5|108373.1|108239.1|108357.7|108216.5|30
1729034240000|2024-10-15 23:17:20|108372.2|108218.3|108363.8|108222.7|108375.1|108230|108360.6|108218.3|52
1729034250000|2024-10-15 23:17:30|108367.3|108226.2|108367.2|108221.2|108375.2|108230.7|108363.7|108217.9|48
1729034260000|2024-10-15 23:17:40|108366|108221|108373.6|108218|108373.6|108278.3|108313.7|108215.7|46
1729034270000|2024-10-15 23:17:50|108372.6|108219|108365.8|108223.7|108376.2|108230.2|108358.9|108213.9|55
1729034280000|2024-10-15 23:18:00|108365.2|108223|108369.1|108220.4|108376.1|108225.4|108363.1|108216.2|44
1729034290000|2024-10-15 23:18:10|108367.3|108221.7|108369.5|108224.6|108374.7|108234.7|108362.9|108217.4|51
1729034300000|2024-10-15 23:18:20|108369.9|108225.4|108371.6|108230.9|108374.5|108231.3|108360.7|108215.3|51
1729034310000|2024-10-15 23:18:30|108366.9|108227.7|108370.4|108216|108376.5|108232.4|108362.2|108213.2|47
1729034320000|2024-10-15 23:18:40|108369.9|108216.3|108352.3|108219.9|108369.9|108224.7|108347|108211.9|50
1729034330000|2024-10-15 23:18:50|108351.4|108221.1|108360.7|108216.7|108367.7|108262.9|108306.5|108204.9|58
1729034340000|2024-10-15 23:19:00|108358.5|108208.7|108356.8|108218.9|108368.5|108229.2|108351.7|108207|46
1729034350000|2024-10-15 23:19:10|108355.9|108217.3|108360|108221.3|108364.2|108229.5|108355.9|108210.5|44
1729034360000|2024-10-15 23:19:20|108360.1|108220.7|108359|108216.3|108367.8|108227.2|108351.4|108207.1|45
1729034370000|2024-10-15 23:19:30|108357.1|108215.3|108356.8|108211.6|108362|108257.4|108307.3|108209.3|48
1729034380000|2024-10-15 23:19:40|108357.7|108218.2|108358.7|108215.1|108366.3|108231.1|108355.1|108206|53
1729034390000|2024-10-15 23:19:50|108361.6|108228.4|108358.7|108212.3|108368.2|108232.3|108357.3|108207.8|68
1729034400000|2024-10-15 23:20:00|108359.4|108219.7|108360.2|108220.4|108363.8|108277.1|108327.1|108213.6|51
1729034410000|2024-10-15 23:20:10|108361.7|108222.3|108358.6|108216.6|108363.5|108280.9|108330.9|108209.7|46
1729034420000|2024-10-15 23:20:20|108358.5|108216.5|108358.8|108215.8|108365.8|108230.5|108354.3|108206.7|56
1729034430000|2024-10-15 23:20:30|108358.2|108215.3|108364.7|108212.3|108366.7|108229.9|108356|108208.1|49
1729034440000|2024-10-15 23:20:40|108361.9|108209.4|108362.6|108208.8|108365.8|108224.3|108351.5|108206.4|34
1729034450000|2024-10-15 23:20:50|108365.4|108211.6|108331.2|108281.2|108367.1|108281.2|108331.2|108206.3|50
1729034460000|2024-10-15 23:21:00|108363.5|108232.1|108362.5|108214|108366.3|108280.7|108323.1|108210.9|57
1729034470000|2024-10-15 23:21:10|108359.3|108216.5|108349.5|108218.2|108364.9|108248.9|108292.2|108209.4|47
1729034480000|2024-10-15 23:21:20|108315.7|108265.7|108359.5|108219.9|108359.5|108274|108305.1|108212.9|49
1729034490000|2024-10-15 23:21:30|108356.3|108215.9|108359.9|108218.2|108362.8|108278.5|108328.5|108209.7|48
1729034500000|2024-10-15 23:21:40|108357.3|108215|108359.4|108215.4|108362.8|108229.1|108356.9|108210.8|49
1729034510000|2024-10-15 23:21:50|108359.6|108226|108358.8|108225.9|108363|108231.4|108352.6|108211.4|53
1729034520000|2024-10-15 23:22:00|108358.7|108215.6|108358.5|108214.8|108361.5|108230.3|108356|108212.3|39
1729034530000|2024-10-15 23:22:10|108358.6|108225.3|108357.5|108216.7|108366.9|108229.4|108352.3|108206.4|50
1729034540000|2024-10-15 23:22:20|108364.2|108230.1|108359.8|108227.4|108367|108231.4|108354.7|108208.6|58
1729034550000|2024-10-15 23:22:30|108356.5|108213.4|108356.6|108214.4|108363.1|108232.3|108354.4|108209.5|51
1729034560000|2024-10-15 23:22:40|108359.8|108218.4|108358.2|108215|108361|108229.5|108355.3|108211.6|45
1729034570000|2024-10-15 23:22:50|108360.9|108214.8|108362.7|108219.9|108365|108233.1|108351.2|108205.1|45
1729034580000|2024-10-15 23:23:00|108358|108214.4|108355.4|108212.6|108363.6|108230.9|108350.4|108204.9|52
1729034590000|2024-10-15 23:23:10|108355.1|108211.5|108359.3|108209.8|108361.7|108225.7|108351.7|108206.6|45
1729034600000|2024-10-15 23:23:20|108355.9|108207.9|108359.9|108215.6|108365.8|108227.5|108351.9|108207.2|47
1729034610000|2024-10-15 23:23:30|108363.5|108220.1|108359|108217.6|108363.9|108234.5|108355.5|108209.4|49
1729034620000|2024-10-15 23:23:40|108363.1|108234.1|108358.3|108216.2|108365.4|108234.1|108356.5|108209.6|55
1729034630000|2024-10-15 23:23:50|108360.6|108219.2|108359.1|108224.7|108363.8|108230.4|108355.2|108208.6|53
1729034640000|2024-10-15 23:24:00|108359.5|108216.6|108357.6|108207.8|108365.7|108279.2|108328.7|108207.8|62
1729034650000|2024-10-15 23:24:10|108357.4|108213|108351.8|108215.4|108360.7|108225.8|108351.5|108206.2|44
1729034660000|2024-10-15 23:24:20|108351.4|108213.2|108340.1|108212.7|108351.4|108268.6|108289.1|108203.9|37
1729034670000|2024-10-15 23:24:30|108340.8|108213.7|108348|108213.7|108352.8|108258.1|108308.1|108207.5|28
1729034680000|2024-10-15 23:24:40|108351|108209.5|108348.7|108212.4|108356.6|108224.8|108343.7|108202.6|36
1729034690000|2024-10-15 23:24:50|108345.1|108208.9|108351.6|108209.3|108355.1|108274.6|108319.2|108208.9|31
1729034700000|2024-10-15 23:25:00|108354.9|108213.5|108314.6|108264.6|108361.8|108266.9|108302.3|108202.1|47
1729034710000|2024-10-15 23:25:10|108300.3|108250.3|108300.3|108250.3|108357|108267|108300.3|108211|55
1729034720000|2024-10-15 23:25:20|108307.3|108257.3|108339.6|108213.9|108351|108272.4|108295.2|108209|50
1729034730000|2024-10-15 23:25:30|108302.7|108252.7|108313|108263|108319.3|108269.3|108300.3|108250.3|46
1729034740000|2024-10-15 23:25:40|108312.4|108262.4|108350.5|108213.9|108354.6|108271.9|108302.8|108213.2|43
1729034750000|2024-10-15 23:25:50|108353.6|108217|108355.1|108216.4|108355.9|108272|108288.9|108210.8|55
1729034760000|2024-10-15 23:26:00|108355|108216.5|108341.6|108214.8|108355.3|108268.1|108295.3|108209.8|53
1729034770000|2024-10-15 23:26:10|108337.4|108211.8|108308.8|108258.8|108354.2|108275.2|108302.1|108211.8|51
1729034780000|2024-10-15 23:26:20|108301.6|108251.6|108350.9|108211.5|108354.4|108271.9|108298.8|108210.5|44
1729034790000|2024-10-15 23:26:30|108350.3|108211.1|108314.8|108264.8|108355.7|108272.7|108295.9|108209.9|49
1729034800000|2024-10-15 23:26:40|108321.2|108271.2|108309.4|108259.4|108361.3|108271.3|108301.8|108203.2|45
1729034810000|2024-10-15 23:26:50|108352.3|108214.2|108350.9|108208|108359.6|108225.9|108345.9|108203.2|44
1729034820000|2024-10-15 23:27:00|108347.8|108205.5|108318.8|108268.8|108362.1|108277.3|108306.4|108205.2|44
1729034830000|2024-10-15 23:27:10|108324.5|108274.5|108342|108208.4|108355.4|108274.5|108310.9|108206|46
1729034840000|2024-10-15 23:27:20|108343.7|108208.7|108353.4|108212.4|108355.6|108274.1|108311.8|108207.9|50
1729034850000|2024-10-15 23:27:30|108351.9|108211.8|108345.2|108207.7|108358.4|108257.1|108307.1|108199.4|55
1729034860000|2024-10-15 23:27:40|108349.2|108211.7|108346.2|108209.2|108356.5|108221.2|108342|108202.6|49
1729034870000|2024-10-15 23:27:50|108347.5|108209.7|108315|108265|108350.9|108267|108290.8|108209.1|50
1729034880000|2024-10-15 23:28:00|108300.7|108250.7|108350.9|108210|108355.1|108255.1|108300.7|108204.2|46
1729034890000|2024-10-15 23:28:10|108351.2|108218.3|108347.1|108208.4|108354.9|108254.2|108299.2|108199.4|42
1729034900000|2024-10-15 23:28:20|108347.7|108209.2|108352|108212.5|108352.3|108261|108305.7|108207.3|36
1729034910000|2024-10-15 23:28:30|108351.6|108207|108348.3|108210.9|108353.5|108267.2|108289.5|108204.6|43
1729034920000|2024-10-15 23:28:40|108345.9|108208.5|108304.7|108254.7|108351|108270.7|108295.3|108205.2|44
1729034930000|2024-10-15 23:28:50|108304|108254|108293.1|108243.1|108352.7|108269.1|108291.3|108207.2|51
1729034940000|2024-10-15 23:29:00|108298.8|108248.8|108340|108213.2|108349.8|108265|108298.8|108208.3|49
1729034950000|2024-10-15 23:29:10|108302|108252|108300|108250|108348.8|108274.4|108290.7|108206.7|42
1729034960000|2024-10-15 23:29:20|108307|108257|108306.1|108256.1|108320|108270|108293.3|108243.3|54
1729034970000|2024-10-15 23:29:30|108302.7|108252.7|108351|108212.2|108351.9|108270.7|108299.7|108207|52
1729034980000|2024-10-15 23:29:40|108350.8|108212|108289.8|108239.8|108352.2|108270|108285.7|108208.2|51
1729034990000|2024-10-15 23:29:50|108303.1|108253.1|108314.4|108264.4|108353.2|108268.4|108288.6|108207.8|59
1729035000000|2024-10-15 23:30:00|108306.7|108256.7|108313.1|108263.1|108348.8|108270.2|108290.3|108209.6|54
1729035010000|2024-10-15 23:30:10|108304.7|108254.7|108301.7|108251.7|108352.7|108268.3|108288|108207.2|51
1729035020000|2024-10-15 23:30:20|108308.8|108258.8|108352.2|108207.6|108358.9|108273.3|108299.7|108202.7|55
1729035030000|2024-10-15 23:30:30|108351.2|108206.8|108360|108197.9|108362|108215.4|108346.7|108191.2|56
1729035040000|2024-10-15 23:30:40|108359.1|108197.1|108362.9|108199.7|108366.8|108215.8|108341.6|108197.1|41
1729035050000|2024-10-15 23:30:50|108365.5|108202.3|108365.9|108203.6|108366.3|108215.2|108344.3|108199.3|34
1729035060000|2024-10-15 23:31:00|108365.6|108203.7|108363.1|108215.3|108367.5|108215.3|108362.4|108200.9|14
1729035070000|2024-10-15 23:31:10|108361|108208.1|108351.7|108209|108364.5|108212.4|108343.9|108199.9|16
1729035080000|2024-10-15 23:31:20|108351.6|108201.2|108364.7|108201.2|108367.1|108245|108289.8|108198.9|37
1729035090000|2024-10-15 23:31:30|108363.9|108201.3|108362.7|108201.6|108363.9|108201.7|108362.7|108201.3|7
1729035100000|2024-10-15 23:31:40|108362|108201.7|108356.3|108211.2|108366.8|108214.5|108353.4|108197.1|38
1729035110000|2024-10-15 23:31:50|108353.1|108208|108346|108207|108370.3|108219.1|108338.9|108193.6|42
1729035120000|2024-10-15 23:32:00|108359.2|108208.2|108363.6|108200.9|108369.3|108215.6|108343.1|108200.1|37
1729035130000|2024-10-15 23:32:10|108366.6|108203.9|108366.3|108203.3|108367.6|108217|108351.3|108199.3|36
1729035140000|2024-10-15 23:32:20|108366.5|108203.6|108365.6|108212.5|108369|108218.8|108356.9|108189.2|48
1729035150000|2024-10-15 23:32:30|108365.3|108212.1|108363.8|108195.1|108366.1|108213.1|108345.7|108191.4|51
1729035160000|2024-10-15 23:32:40|108363.6|108195.3|108343.5|108204.8|108363.6|108207.6|108339.1|108195.3|17
1729035170000|2024-10-15 23:32:50|108342.4|108205.7|108339.7|108198.7|108360.1|108206.5|108328.9|108190.4|29
1729035180000|2024-10-15 23:33:00|108337.3|108199.2|108361|108200|108361.3|108207|108336.6|108195.1|24
1729035190000|2024-10-15 23:33:10|108358.3|108197.4|108363.3|108197.6|108364.1|108207.5|108356.6|108192.9|29
1729035200000|2024-10-15 23:33:20|108360.5|108197.3|108356.9|108195.4|108376.8|108209.5|108356.9|108193.5|28
1729035210000|2024-10-15 23:33:30|108357.6|108196.3|108361.1|108198.7|108362|108255.5|108305.5|108193.6|27
1729035220000|2024-10-15 23:33:40|108357.1|108194.7|108350.7|108208.3|108360.9|108257.8|108307.8|108194.5|37
1729035230000|2024-10-15 23:33:50|108350.4|108208.5|108350.7|108211.2|108361.2|108259.4|108305|108196.4|35
1729035240000|2024-10-15 23:34:00|108349|108211.1|108357.3|108195.8|108359.5|108241.1|108291.1|108195.5|45
1729035250000|2024-10-15 23:34:10|108359.9|108198.5|108358.3|108197.1|108360.6|108210.7|108336.5|108192.3|45
1729035260000|2024-10-15 23:34:20|108355.7|108204.4|108349.4|108210.8|108359.3|108256.2|108306.2|108202.5|40
1729035270000|2024-10-15 23:34:30|108353.3|108214.7|108350.4|108213|108359.5|108256|108305.6|108195.5|32
1729035280000|2024-10-15 23:34:40|108353.8|108216.4|108286.4|108236.4|108358.7|108236.4|108286.4|108198.1|27
1729035290000|2024-10-15 23:34:50|108338|108203.5|108351.7|108212.2|108362.1|108260.5|108304.8|108197.5|37
1729035300000|2024-10-15 23:35:00|108347.5|108207.9|108336.1|108210.4|108358|108218.6|108336.1|108207.1|41
1729035310000|2024-10-15 23:35:10|108343.8|108214.2|108348.5|108187.4|108361|108255.4|108285.4|108185.3|53
1729035320000|2024-10-15 23:35:20|108349.9|108186.4|108347.9|108186|108352.5|108248.7|108297.4|108185.2|45
1729035330000|2024-10-15 23:35:30|108350.8|108188.6|108336.9|108195.6|108350.8|108248.4|108292.8|108184.8|40
1729035340000|2024-10-15 23:35:40|108334.9|108195.3|108346.4|108187.8|108349.5|108231.2|108281.2|108186.4|49
1729035350000|2024-10-15 23:35:50|108349.7|108191.1|108336.9|108201.1|108351|108243.9|108293.9|108184.9|50
1729035360000|2024-10-15 23:36:00|108334.5|108202.5|108336|108202.6|108339.3|108207.7|108318.4|108192.4|44
1729035370000|2024-10-15 23:36:10|108337.7|108204.4|108338|108202.2|108350.6|108248.9|108298.9|108184|45
1729035380000|2024-10-15 23:36:20|108341.4|108205.6|108291.6|108241.6|108350.7|108247.1|108291.6|108185|44
1729035390000|2024-10-15 23:36:30|108336.6|108187|108344.9|108190|108345.2|108244.6|108267|108185.3|59
1729035400000|2024-10-15 23:36:40|108345.7|108191.1|108320.3|108195.2|108345.7|108246.7|108281.4|108186.9|51
1729035410000|2024-10-15 23:36:50|108287.7|108237.7|108348.7|108202.5|108351.3|108250.2|108284.2|108188.7|59
1729035420000|2024-10-15 23:37:00|108323.7|108198.1|108341.8|108207.7|108351.5|108247.9|108293.7|108190.6|46
1729035430000|2024-10-15 23:37:10|108336.9|108202.8|108345.9|108205.7|108351.1|108243.1|108286.8|108192.5|57
1729035440000|2024-10-15 23:37:20|108337.4|108203.2|108330.5|108195.1|108353.1|108207.3|108330.5|108190.8|50
1729035450000|2024-10-15 23:37:30|108341.6|108190.9|108356.3|108200|108356.8|108243.6|108282.5|108190.9|56
1729035460000|2024-10-15 23:37:40|108356|108199.2|108352.5|108196.5|108357|108254.7|108288.3|108195.8|55
1729035470000|2024-10-15 23:37:50|108355|108199|108345|108201.8|108355|108251.2|108286.2|108191.7|42
1729035480000|2024-10-15 23:38:00|108340.9|108198.5|108292.5|108242.5|108350.2|108256.5|108288.5|108198.5|53
1729035490000|2024-10-15 23:38:10|108296.2|108246.2|108349.4|108208.1|108349.4|108257.3|108282.8|108203.2|56
1729035500000|2024-10-15 23:38:20|108344.2|108202.7|108341.8|108208.9|108352.3|108255.5|108297.9|108201.5|60
1729035510000|2024-10-15 23:38:30|108348|108215.5|108280.7|108230.7|108350.8|108255.3|108280.7|108201.7|61
1729035520000|2024-10-15 23:38:40|108301.4|108251.4|108342.8|108210.9|108351.4|108256|108291.5|108203.8|58
1729035530000|2024-10-15 23:38:50|108343.7|108211.6|108335.3|108204.1|108352.7|108254.7|108300.1|108199.6|50
1729035540000|2024-10-15 23:39:00|108346.7|108202.9|108347|108206.9|108353.4|108258.8|108286.8|108201.7|55
1729035550000|2024-10-15 23:39:10|108346|108206.1|108347.3|108207.8|108353.3|108258.1|108301.6|108204.9|48
1729035560000|2024-10-15 23:39:20|108348.1|108208.6|108349|108209.3|108352.4|108258.1|108302.2|108204.2|50
1729035570000|2024-10-15 23:39:30|108345.5|108205.8|108343.2|108203.6|108352.6|108257.2|108299.6|108203.4|52
1729035580000|2024-10-15 23:39:40|108345|108205.4|108347.1|108210|108350.9|108257.6|108286.6|108202.9|55
1729035590000|2024-10-15 23:39:50|108339.1|108209.9|108354|108208.9|108355.5|108256.7|108285.7|108203.8|54
1729035600000|2024-10-15 23:40:00|108348.5|108203.4|108345.1|108208.7|108354.4|108257.7|108300.2|108201.9|47
1729035610000|2024-10-15 23:40:10|108344.1|108205.7|108307|108257|108353.6|108257|108297.1|108200.4|49
1729035620000|2024-10-15 23:40:20|108302.3|108252.3|108346.4|108206.2|108352.9|108266.9|108287.9|108202.5|54
1729035630000|2024-10-15 23:40:30|108348.2|108208|108350.8|108211.1|108360.1|108255|108305|108201.3|44
1729035640000|2024-10-15 23:40:40|108355.6|108208|108354.8|108202|108358.6|108223.4|108344.3|108199.3|46
1729035650000|2024-10-15 23:40:50|108353.1|108201.9|108355.7|108207.3|108359.9|108222.4|108345.4|108199.3|46
1729035660000|2024-10-15 23:41:00|108351.2|108207.2|108358|108217|108360|108262.9|108308.3|108199.3|45
1729035670000|2024-10-15 23:41:10|108352.5|108212.1|108349.5|108213.6|108359.6|108254.5|108298.1|108201.2|49
1729035680000|2024-10-15 23:41:20|108348.8|108213.9|108359.4|108215.8|108359.8|108258|108296.1|108203.4|56
1729035690000|2024-10-15 23:41:30|108356.5|108212.3|108352.4|108217|108360|108250|108291.9|108211.7|44
1729035700000|2024-10-15 23:41:40|108349.4|108213.9|108347.3|108210.6|108354.8|108219.1|108342.5|108210.3|53
1729035710000|2024-10-15 23:41:50|108353|108215.5|108356|108212|108358.3|108218.4|108347|108207.2|53
1729035720000|2024-10-15 23:42:00|108355.9|108207.6|108362.4|108215.4|108363.2|108216.2|108351.5|108207.6|23
1729035730000|2024-10-15 23:42:10|108362.5|108215.6|108361.9|108204.4|108365.3|108215.6|108361.5|108204.3|10
1729035740000|2024-10-15 23:42:20|108359|108204.5|108361.2|108198.6|108363.9|108204.8|108359|108198.6|16
1729035750000|2024-10-15 23:42:30|108360|108198.8|108362.6|108200.7|108365.9|108204.7|108358.3|108198.6|27
1729035760000|2024-10-15 23:42:40|108361.3|108198.3|108362|108201.7|108363.6|108204.7|108356.2|108195.6|36
1729035770000|2024-10-15 23:42:50|108358.4|108198.1|108361.3|108202.4|108368.4|108207.5|108356.1|108196.6|58
1729035780000|2024-10-15 23:43:00|108364|108205.1|108345.8|108220.7|108364|108260.9|108307.7|108201.1|57
1729035790000|2024-10-15 23:43:10|108344|108220.4|108349.8|108221.5|108363.4|108260.2|108310.2|108212.3|64
1729035800000|2024-10-15 23:43:20|108348.2|108219.3|108348.1|108222.4|108356|108229|108341.2|108214|48
1729035810000|2024-10-15 23:43:30|108348.4|108222.5|108346.3|108219|108367.1|108263|108304.4|108194.2|59
1729035820000|2024-10-15 23:43:40|108343.9|108216.6|108340.8|108212.9|108366|108223.2|108336.8|108196.9|64
1729035830000|2024-10-15 23:43:50|108344.3|108215.4|108342|108215.2|108363.5|108220.3|108338.9|108195.4|45
1729035840000|2024-10-15 23:44:00|108342.2|108215.5|108354.7|108226.7|108354.7|108257.6|108304.2|108212.5|39
1729035850000|2024-10-15 23:44:10|108346.3|108212.1|108363.4|108214.4|108373|108223.8|108342.5|108193.6|39
1729035860000|2024-10-15 23:44:20|108363.2|108214.2|108353|108224.5|108363.2|108228.4|108353|108214.2|12
1729035870000|2024-10-15 23:44:30|108352.7|108227|108308|108258|108352.9|108265.4|108308|108227|13
1729035880000|2024-10-15 23:44:40|108308.3|108258.3|108308.1|108258.1|108309.1|108259.1|108308.1|108258.1|9
1729035890000|2024-10-15 23:44:50|108308.2|108258.2|108308.1|108258.1|108308.2|108258.2|108308.1|108258.1|4
1729035900000|2024-10-15 23:45:00|108308.2|108258.2|108303.6|108253.6|108308.6|108258.6|108303.6|108253.6|14
1729035910000|2024-10-15 23:45:10|108304.1|108254.1|108297.5|108247.5|108304.6|108254.6|108297.5|108247.5|13
1729035920000|2024-10-15 23:45:20|108297.3|108247.3|108297.6|108247.6|108297.8|108247.8|108297.3|108247.3|8
1729035930000|2024-10-15 23:45:30|108299.7|108249.7|108290|108240|108299.7|108249.7|108289.6|108239.6|11
1729035940000|2024-10-15 23:45:40|108290.1|108240.1|108290.3|108240.3|108290.3|108240.3|108290.1|108240.1|4
1729035950000|2024-10-15 23:45:50|108284.5|108234.5|108271.6|108221.6|108284.5|108234.5|108271.6|108221.6|14
1729035960000|2024-10-15 23:46:00|108271.2|108221.2|108271.8|108221.8|108271.8|108221.8|108270.5|108220.5|10
1729035970000|2024-10-15 23:46:10|108271.7|108221.7|108271.6|108221.6|108271.9|108221.9|108271.6|108221.6|4
1729035980000|2024-10-15 23:46:20|108273.7|108223.7|108274.2|108224.2|108274.2|108224.2|108273.7|108223.7|3
1729035990000|2024-10-15 23:46:30|108275.4|108225.4|108273.5|108223.5|108275.4|108225.4|108269.9|108219.9|14
1729036000000|2024-10-15 23:46:40|108273.3|108223.3|108272.7|108222.7|108273.3|108223.3|108272.7|108222.7|3
1729036010000|2024-10-15 23:46:50|108272.8|108222.8|108273.1|108223.1|108273.2|108223.2|108272.4|108222.4|9
1729036020000|2024-10-15 23:47:00|108270.1|108220.1|108268.9|108218.9|108270.7|108220.7|108268.9|108218.9|8
1729036030000|2024-10-15 23:47:10|108268.8|108218.8|108269|108219|108271.9|108221.9|108268|108218|13
1729036040000|2024-10-15 23:47:20|108274.1|108224.1|108267.8|108217.8|108274.1|108224.1|108266.1|108216.1|15
1729036050000|2024-10-15 23:47:30|108267.3|108217.3|108267.8|108217.8|108267.9|108217.9|108265|108215|9
1729036060000|2024-10-15 23:47:40|108267.9|108217.9|108270.7|108220.7|108273.5|108223.5|108265.4|108215.4|8
1729036070000|2024-10-15 23:47:50|108271.5|108221.5|108287.6|108237.6|108288.7|108238.7|108271.4|108221.4|18
1729036080000|2024-10-15 23:48:00|108287.8|108237.8|108292.1|108242.1|108292.4|108242.4|108285.6|108235.6|13
1729036090000|2024-10-15 23:48:10|108288.5|108238.5|108288.5|108238.5|108288.5|108238.5|108288.5|108238.5|1
1729036100000|2024-10-15 23:48:20|108289|108239|108290.1|108240.1|108292.5|108242.5|108285.7|108235.7|14
1729036110000|2024-10-15 23:48:30|108291.7|108241.7|108293.1|108243.1|108293.1|108243.1|108291.6|108241.6|8
1729036120000|2024-10-15 23:48:40|108294.7|108244.7|108296.6|108246.6|108296.7|108246.7|108291.9|108241.9|13
1729036130000|2024-10-15 23:48:50|108297|108247|108299.9|108249.9|108300.5|108250.5|108295.2|108245.2|13
1729036140000|2024-10-15 23:49:00|108300.5|108250.5|108302.7|108252.7|108302.7|108252.7|108300.5|108250.5|4
1729036150000|2024-10-15 23:49:10|108304.1|108254.1|108302.5|108252.5|108305.6|108255.6|108299.4|108249.4|20
1729036160000|2024-10-15 23:49:20|108304.2|108254.2|108307|108257|108311|108261|108301.7|108251.7|11
1729036170000|2024-10-15 23:49:30|108307.1|108257.1|108307.3|108257.3|108307.3|108257.3|108307.1|108257.1|2
1729036180000|2024-10-15 23:49:40|108307.5|108257.5|108307.5|108257.5|108307.5|108257.5|108307.5|108257.5|1
1729036190000|2024-10-15 23:49:50|108303.3|108253.3|108306.3|108256.3|108306.9|108256.9|108303.3|108253.3|15
1729036200000|2024-10-15 23:50:00|108308.4|108258.4|108307.4|108257.4|108310.6|108260.6|108304.9|108254.9|18
1729036210000|2024-10-15 23:50:10|108305.6|108255.6|108302.1|108252.1|108306.6|108256.6|108302.1|108252.1|9
1729036220000|2024-10-15 23:50:20|108302.5|108252.5|108302.5|108252.5|108302.5|108252.5|108302.1|108252.1|4
1729036230000|2024-10-15 23:50:30|108302.2|108252.2|108302.4|108252.4|108302.4|108252.4|108302.2|108252.2|4
1729036240000|2024-10-15 23:50:40|108301.7|108251.7|108299.7|108249.7|108301.7|108251.7|108299.7|108249.7|2
1729036250000|2024-10-15 23:50:50|108300.3|108250.3|108303.6|108253.6|108303.6|108253.6|108300.2|108250.2|7
1729036260000|2024-10-15 23:51:00|108304.1|108254.1|108305.1|108255.1|108305.3|108255.3|108304.1|108254.1|6
1729036270000|2024-10-15 23:51:10|108305.5|108255.5|108305.8|108255.8|108307.2|108257.2|108305.5|108255.5|9
1729036290000|2024-10-15 23:51:30|108305.3|108255.3|108304.2|108254.2|108305.3|108255.3|108304.2|108254.2|2
1729036300000|2024-10-15 23:51:40|108305.2|108255.2|108301.4|108251.4|108305.2|108255.2|108301.4|108251.4|7
1729036310000|2024-10-15 23:51:50|108301.2|108251.2|108301.2|108251.2|108301.2|108251.2|108301.2|108251.2|1
1729036320000|2024-10-15 23:52:00|108301.5|108251.5|108300.8|108250.8|108301.5|108251.5|108299.7|108249.7|8
1729036330000|2024-10-15 23:52:10|108300.1|108250.1|108298.2|108248.2|108301.8|108251.8|108296.6|108246.6|20
1729036340000|2024-10-15 23:52:20|108297.7|108247.7|108296.3|108246.3|108298.9|108248.9|108293.4|108243.4|12
1729036350000|2024-10-15 23:52:30|108298.1|108248.1|108305.3|108255.3|108307.4|108257.4|108297.6|108247.6|23
1729036360000|2024-10-15 23:52:40|108304.8|108254.8|108294.9|108244.9|108304.8|108254.8|108294.9|108244.9|11
1729036370000|2024-10-15 23:52:50|108296.7|108246.7|108299.3|108249.3|108299.3|108249.3|108295.9|108245.9|17
1729036380000|2024-10-15 23:53:00|108299|108249|108308.6|108258.6|108309.8|108259.8|108298.3|108248.3|14
1729036390000|2024-10-15 23:53:10|108311.1|108261.1|108323.9|108273.9|108325.1|108275.1|108306.3|108256.3|28
1729036400000|2024-10-15 23:53:20|108323.4|108273.4|108326.7|108276.7|108326.7|108276.7|108323.3|108273.3|16
1729036410000|2024-10-15 23:53:30|108326.2|108276.2|108330.2|108280.2|108330.2|108280.2|108325.8|108275.8|5
1729036420000|2024-10-15 23:53:40|108329.3|108279.3|108327.6|108277.6|108335.3|108285.3|108325.9|108275.9|20
1729036430000|2024-10-15 23:53:50|108328.6|108278.6|108329.8|108279.8|108340.2|108290.2|108326|108276|20
1729036440000|2024-10-15 23:54:00|108330.7|108280.7|108333.2|108283.2|108339.5|108289.5|108323.2|108273.2|34
1729036450000|2024-10-15 23:54:10|108333.4|108283.4|108334.9|108284.9|108334.9|108284.9|108330.1|108280.1|15
1729036460000|2024-10-15 23:54:20|108333.7|108283.7|108326.5|108276.5|108335.5|108285.5|108326.4|108276.4|24
1729036470000|2024-10-15 23:54:30|108325.9|108275.9|108320.9|108270.9|108327.5|108277.5|108320.9|108270.9|14
1729036480000|2024-10-15 23:54:40|108320.7|108270.7|108321.1|108271.1|108323.8|108273.8|108317.9|108267.9|12
1729036490000|2024-10-15 23:54:50|108320.7|108270.7|108326.3|108276.3|108326.7|108276.7|108320.7|108270.7|19
1729036500000|2024-10-15 23:55:00|108328|108278|108328.7|108278.7|108328.7|108278.7|108328|108278|3
1729036510000|2024-10-15 23:55:10|108328.9|108278.9|108335|108285|108335|108285|108327|108277|13
1729036520000|2024-10-15 23:55:20|108335.5|108285.5|108334.8|108284.8|108337.2|108287.2|108334.3|108284.3|11
1729036530000|2024-10-15 23:55:30|108335.7|108285.7|108335.2|108285.2|108335.7|108285.7|108333.8|108283.8|8
1729036540000|2024-10-15 23:55:40|108334.8|108284.8|108330.2|108280.2|108335.8|108285.8|108329.4|108279.4|15
1729036550000|2024-10-15 23:55:50|108328.9|108278.9|108333.5|108283.5|108333.5|108283.5|108328.9|108278.9|8
1729036560000|2024-10-15 23:56:00|108334|108284|108333.5|108283.5|108338.3|108288.3|108333.5|108283.5|15
1729036570000|2024-10-15 23:56:10|108332.1|108282.1|108328.1|108278.1|108332.1|108282.1|108328.1|108278.1|7
1729036580000|2024-10-15 23:56:20|108325|108275|108322.4|108272.4|108327.2|108277.2|108321|108271|15
1729036590000|2024-10-15 23:56:30|108322.3|108272.3|108324.3|108274.3|108326.4|108276.4|108321.5|108271.5|10
1729036600000|2024-10-15 23:56:40|108322|108272|108324.5|108274.5|108324.5|108274.5|108317|108267|15
1729036610000|2024-10-15 23:56:50|108324.8|108274.8|108321.5|108271.5|108325.8|108275.8|108321.4|108271.4|17
1729036620000|2024-10-15 23:57:00|108321.3|108271.3|108325.4|108275.4|108325.7|108275.7|108320.4|108270.4|16
1729036630000|2024-10-15 23:57:10|108325.5|108275.5|108321.8|108271.8|108327.5|108277.5|108317.7|108267.7|25
1729036640000|2024-10-15 23:57:20|108321|108271|108323.6|108273.6|108325.9|108275.9|108320.3|108270.3|9
1729036650000|2024-10-15 23:57:30|108320.7|108270.7|108313.8|108263.8|108321.6|108271.6|108306.9|108256.9|23
1729036660000|2024-10-15 23:57:40|108313.9|108263.9|108314.9|108264.9|108315|108265|108305|108255|23
1729036670000|2024-10-15 23:57:50|108314.3|108264.3|108320.4|108270.4|108322.8|108272.8|108314.3|108264.3|19
1729036680000|2024-10-15 23:58:00|108320.5|108270.5|108319.3|108269.3|108320.9|108270.9|108316.4|108266.4|13
1729036690000|2024-10-15 23:58:10|108317.5|108267.5|108327.5|108277.5|108333.9|108283.9|108315.3|108265.3|28
1729036700000|2024-10-15 23:58:20|108327.9|108277.9|108332.8|108282.8|108335.7|108285.7|108324.3|108274.3|29
1729036710000|2024-10-15 23:58:30|108334.6|108284.6|108338.4|108288.4|108340.2|108290.2|108334.5|108284.5|16
1729036720000|2024-10-15 23:58:40|108336.3|108286.3|108347|108297|108347.8|108297.8|108336.3|108286.3|17
1729036730000|2024-10-15 23:58:50|108346.6|108296.6|108342.8|108292.8|108346.6|108296.6|108342.2|108292.2|10
1729036740000|2024-10-15 23:59:00|108342.5|108292.5|108337.8|108287.8|108342.5|108292.5|108324.3|108274.3|16
1729036750000|2024-10-15 23:59:10|108337.9|108287.9|108337.9|108287.9|108337.9|108287.9|108337.9|108287.9|1
1729036760000|2024-10-15 23:59:20|108338.2|108288.2|108338.2|108288.2|108338.2|108288.2|108337|108287|5
1729036770000|2024-10-15 23:59:30|108337.6|108287.6|108336.8|108286.8|108337.6|108287.6|108335.1|108285.1|5
1729036780000|2024-10-15 23:59:40|108336.3|108286.3|108337.5|108287.5|108337.5|108287.5|108336.3|108286.3|2
1729036790000|2024-10-15 23:59:50|108338.4|108288.4|108338.9|108288.9|108339|108289|108337.6|108287.6|9
1729036800000|2024-10-16 00:00:00|108339.4|108289.4|108339.1|108289.1|108340.1|108290.1|108332.9|108282.9|18
1729036810000|2024-10-16 00:00:10|108338.8|108288.8|108341.9|108291.9|108343.8|108293.8|108338.8|108288.8|15
1729036820000|2024-10-16 00:00:20|108342|108292|108340.7|108290.7|108343|108293|108340.7|108290.7|8
1729036830000|2024-10-16 00:00:30|108340.4|108290.4|108337.3|108287.3|108342|108292|108337.3|108287.3|15
1729036840000|2024-10-16 00:00:40|108335.4|108285.4|108340.6|108290.6|108340.8|108290.8|108334|108284|22
1729036850000|2024-10-16 00:00:50|108340.8|108290.8|108337.1|108287.1|108341.8|108291.8|108336.5|108286.5|13
1729036860000|2024-10-16 00:01:00|108337.2|108287.2|108336|108286|108340.9|108290.9|108335.6|108285.6|17
1729036870000|2024-10-16 00:01:10|108336.9|108286.9|108334.7|108284.7|108337.2|108287.2|108331.9|108281.9|17
1729036880000|2024-10-16 00:01:20|108334.4|108284.4|108334.8|108284.8|108336.1|108286.1|108334.4|108284.4|6
1729036890000|2024-10-16 00:01:30|108336|108286|108333.8|108283.8|108336.1|108286.1|108333.5|108283.5|13
1729036900000|2024-10-16 00:01:40|108334.7|108284.7|108334.6|108284.6|108336.3|108286.3|108334.2|108284.2|11
1729036910000|2024-10-16 00:01:50|108334.8|108284.8|108336.3|108286.3|108336.5|108286.5|108332.6|108282.6|14
1729036920000|2024-10-16 00:02:00|108335.9|108285.9|108339.7|108289.7|108339.7|108289.7|108335.9|108285.9|8
1729036930000|2024-10-16 00:02:10|108337.8|108287.8|108337|108287|108338.5|108288.5|108335.1|108285.1|12
1729036940000|2024-10-16 00:02:20|108336.8|108286.8|108337.3|108287.3|108337.3|108287.3|108335.2|108285.2|9
1729036950000|2024-10-16 00:02:30|108335.8|108285.8|108336.7|108286.7|108337.7|108287.7|108333.4|108283.4|8
1729036960000|2024-10-16 00:02:40|108337.2|108287.2|108336.9|108286.9|108337.9|108287.9|108335.8|108285.8|9
1729036970000|2024-10-16 00:02:50|108337|108287|108340.6|108290.6|108340.9|108290.9|108335.7|108285.7|13
1729036980000|2024-10-16 00:03:00|108339.7|108289.7|108337.5|108287.5|108339.7|108289.7|108337.5|108287.5|7
1729036990000|2024-10-16 00:03:10|108337.2|108287.2|108335.4|108285.4|108339.5|108289.5|108334.1|108284.1|14
1729037000000|2024-10-16 00:03:20|108334.8|108284.8|108336.7|108286.7|108337|108287|108334.2|108284.2|9
1729037010000|2024-10-16 00:03:30|108337.9|108287.9|108345.1|108295.1|108345.6|108295.6|108337.9|108287.9|15
1729037020000|2024-10-16 00:03:40|108346.2|108296.2|108348.4|108298.4|108349.5|108299.5|108346.2|108296.2|11
1729037030000|2024-10-16 00:03:50|108349.2|108299.2|108353.6|108303.6|108358|108308|108348.5|108298.5|25
1729037040000|2024-10-16 00:04:00|108353.2|108303.2|108349.6|108299.6|108353.2|108303.2|108348.8|108298.8|10
1729037050000|2024-10-16 00:04:10|108349.3|108299.3|108349.2|108299.2|108349.5|108299.5|108349.1|108299.1|9
1729037060000|2024-10-16 00:04:20|108349.1|108299.1|108349.4|108299.4|108349.4|108299.4|108346.7|108296.7|10
1729037070000|2024-10-16 00:04:30|108349.8|108299.8|108347.8|108297.8|108352.2|108302.2|108347.6|108297.6|17
1729037080000|2024-10-16 00:04:40|108347.3|108297.3|108347.2|108297.2|108347.7|108297.7|108346.9|108296.9|10
1729037090000|2024-10-16 00:04:50|108347.4|108297.4|108346.2|108296.2|108347.6|108297.6|108342.7|108292.7|15
1729037100000|2024-10-16 00:05:00|108347|108297|108348.9|108298.9|108349.2|108299.2|108345.9|108295.9|12
1729037110000|2024-10-16 00:05:10|108348.8|108298.8|108350.5|108300.5|108351.9|108301.9|108347.3|108297.3|12
1729037120000|2024-10-16 00:05:20|108350.4|108300.4|108351.3|108301.3|108353.4|108303.4|108348.2|108298.2|11
1729037130000|2024-10-16 00:05:30|108351|108301|108354.8|108304.8|108354.8|108304.8|108350|108300|13
1729037140000|2024-10-16 00:05:40|108354.7|108304.7|108360.1|108310.1|108360.7|108310.7|108354.4|108304.4|18
1729037150000|2024-10-16 00:05:50|108359.8|108309.8|108356.7|108306.7|108359.8|108309.8|108356.7|108306.7|10
1729037160000|2024-10-16 00:06:00|108356.3|108306.3|108356.8|108306.8|108356.8|108306.8|108356.2|108306.2|5
1729037170000|2024-10-16 00:06:10|108357.3|108307.3|108355.1|108305.1|108357.4|108307.4|108353.6|108303.6|12
1729037180000|2024-10-16 00:06:20|108357.5|108307.5|108364.2|108314.2|108364.3|108314.3|108357.5|108307.5|13
1729037190000|2024-10-16 00:06:30|108365.9|108315.9|108368.9|108318.9|108369.2|108319.2|108364|108314|15
1729037200000|2024-10-16 00:06:40|108367.4|108317.4|108368.4|108318.4|108368.4|108318.4|108367.1|108317.1|6
1729037210000|2024-10-16 00:06:50|108368.1|108318.1|108372.5|108322.5|108372.5|108322.5|108367.7|108317.7|7
1729037220000|2024-10-16 00:07:00|108372.7|108322.7|108371.8|108321.8|108372.7|108322.7|108371.8|108321.8|4
1729037230000|2024-10-16 00:07:10|108370.2|108320.2|108373.4|108323.4|108373.4|108323.4|108369.2|108319.2|10
1729037240000|2024-10-16 00:07:20|108372.9|108322.9|108380.8|108330.8|108380.8|108330.8|108372.9|108322.9|8
1729037250000|2024-10-16 00:07:30|108382.5|108332.5|108378.6|108328.6|108382.5|108332.5|108378.3|108328.3|10
1729037260000|2024-10-16 00:07:40|108375.5|108325.5|108375.8|108325.8|108378.8|108328.8|108373.5|108323.5|13
1729037270000|2024-10-16 00:07:50|108375.3|108325.3|108372.9|108322.9|108376.2|108326.2|108371.7|108321.7|16
1729037280000|2024-10-16 00:08:00|108373.2|108323.2|108373.4|108323.4|108374.2|108324.2|108372.9|108322.9|11
1729037290000|2024-10-16 00:08:10|108373.3|108323.3|108371.6|108321.6|108373.3|108323.3|108371.1|108321.1|9
1729037300000|2024-10-16 00:08:20|108372.6|108322.6|108369.7|108319.7|108377|108327|108369.7|108319.7|23
1729037310000|2024-10-16 00:08:30|108370|108320|108373.7|108323.7|108373.7|108323.7|108369.1|108319.1|12
1729037320000|2024-10-16 00:08:40|108374.7|108324.7|108369.5|108319.5|108375.4|108325.4|108368.2|108318.2|16
1729037330000|2024-10-16 00:08:50|108369.6|108319.6|108373.2|108323.2|108374.9|108324.9|108369.6|108319.6|21
1729037340000|2024-10-16 00:09:00|108373.4|108323.4|108373.4|108323.4|108374.1|108324.1|108371.3|108321.3|13
1729037350000|2024-10-16 00:09:10|108373.8|108323.8|108371.8|108321.8|108379.6|108329.6|108370.2|108320.2|22
1729037360000|2024-10-16 00:09:20|108372.3|108322.3|108377.7|108327.7|108377.7|108327.7|108371.7|108321.7|23
1729037370000|2024-10-16 00:09:30|108378.1|108328.1|108377.9|108327.9|108378.3|108328.3|108377.9|108327.9|4
1729037380000|2024-10-16 00:09:40|108377.3|108327.3|108378.7|108328.7|108378.8|108328.8|108374.8|108324.8|13
1729037390000|2024-10-16 00:09:50|108376.9|108326.9|108380.7|108330.7|108380.7|108330.7|108374.1|108324.1|21
1729037400000|2024-10-16 00:10:00|108378.4|108328.4|108380.9|108330.9|108380.9|108330.9|108374.9|108324.9|15
1729037410000|2024-10-16 00:10:10|108380.8|108330.8|108373.8|108323.8|108381.2|108331.2|108373.8|108323.8|18
1729037420000|2024-10-16 00:10:20|108375|108325|108380.6|108330.6|108383.4|108333.4|108375|108325|18
1729037430000|2024-10-16 00:10:30|108380.7|108330.7|108377.9|108327.9|108380.7|108330.7|108376.8|108326.8|8
1729037440000|2024-10-16 00:10:40|108380.2|108330.2|108379|108329|108380.2|108330.2|108378.9|108328.9|6
1729037450000|2024-10-16 00:10:50|108378.1|108328.1|108376.5|108326.5|108378.2|108328.2|108376.1|108326.1|11
1729037460000|2024-10-16 00:11:00|108375.2|108325.2|108367.4|108317.4|108375.2|108325.2|108367|108317|9
1729037470000|2024-10-16 00:11:10|108367|108317|108366|108316|108369.5|108319.5|108364|108314|20
1729037480000|2024-10-16 00:11:20|108366.4|108316.4|108363.9|108313.9|108367.1|108317.1|108363.4|108313.4|23
1729037490000|2024-10-16 00:11:30|108364.6|108314.6|108368.4|108318.4|108368.4|108318.4|108362.5|108312.5|16
1729037500000|2024-10-16 00:11:40|108366|108316|108368.9|108318.9|108370.1|108320.1|108366|108316|20
1729037510000|2024-10-16 00:11:50|108369.3|108319.3|108369|108319|108370.3|108320.3|108368.6|108318.6|11
1729037520000|2024-10-16 00:12:00|108367.6|108317.6|108368.2|108318.2|108369.8|108319.8|108367.5|108317.5|10
1729037530000|2024-10-16 00:12:10|108368.6|108318.6|108369.5|108319.5|108371.2|108321.2|108367.5|108317.5|13
1729037540000|2024-10-16 00:12:20|108369.9|108319.9|108370.4|108320.4|108371.4|108321.4|108369.3|108319.3|7
1729037550000|2024-10-16 00:12:30|108371.3|108321.3|108370.9|108320.9|108372.2|108322.2|108370.8|108320.8|10
1729037560000|2024-10-16 00:12:40|108371.2|108321.2|108368.9|108318.9|108371.2|108321.2|108368.9|108318.9|3
1729037570000|2024-10-16 00:12:50|108368.4|108318.4|108369.9|108319.9|108371.2|108321.2|108368.4|108318.4|9
1729037580000|2024-10-16 00:13:00|108369.3|108319.3|108373.3|108323.3|108373.3|108323.3|108369.3|108319.3|6
1729037590000|2024-10-16 00:13:10|108372.4|108322.4|108373.1|108323.1|108373.1|108323.1|108372.1|108322.1|5
1729037600000|2024-10-16 00:13:20|108373.5|108323.5|108374.9|108324.9|108375|108325|108373.3|108323.3|9
1729037610000|2024-10-16 00:13:30|108375.3|108325.3|108378.1|108328.1|108378.1|108328.1|108370.4|108320.4|16
1729037620000|2024-10-16 00:13:40|108378|108328|108373.7|108323.7|108379.3|108329.3|108373|108323|17
1729037630000|2024-10-16 00:13:50|108373.6|108323.6|108373.7|108323.7|108373.7|108323.7|108373.6|108323.6|2
1729037640000|2024-10-16 00:14:00|108374|108324|108367.7|108317.7|108374.4|108324.4|108367.7|108317.7|14
1729037650000|2024-10-16 00:14:10|108369.6|108319.6|108370.4|108320.4|108371.8|108321.8|108368|108318|17
1729037660000|2024-10-16 00:14:20|108370.6|108320.6|108366|108316|108370.6|108320.6|108366|108316|9
1729037670000|2024-10-16 00:14:30|108368.1|108318.1|108368.5|108318.5|108370.6|108320.6|108366|108316|11
1729037680000|2024-10-16 00:14:40|108369.2|108319.2|108367.9|108317.9|108369.4|108319.4|108367.3|108317.3|7
1729037690000|2024-10-16 00:14:50|108367.5|108317.5|108365.7|108315.7|108367.5|108317.5|108365.7|108315.7|5
1729037700000|2024-10-16 00:15:00|108366.2|108316.2|108364.7|108314.7|108366.3|108316.3|108364.7|108314.7|9
1729037710000|2024-10-16 00:15:10|108365.1|108315.1|108365.1|108315.1|108365.1|108315.1|108363.5|108313.5|7
1729037720000|2024-10-16 00:15:20|108364.7|108314.7|108364.6|108314.6|108364.7|108314.7|108364.6|108314.6|2
1729037730000|2024-10-16 00:15:30|108364.7|108314.7|108365.9|108315.9|108365.9|108315.9|108364.7|108314.7|3
1729037740000|2024-10-16 00:15:40|108366.6|108316.6|108386.8|108336.8|108386.8|108336.8|108366.6|108316.6|17
1729037750000|2024-10-16 00:15:50|108388.8|108338.8|108377.3|108327.3|108388.8|108338.8|108374.5|108324.5|27
1729037760000|2024-10-16 00:16:00|108377.6|108327.6|108381.3|108331.3|108381.3|108331.3|108374.4|108324.4|19
1729037770000|2024-10-16 00:16:10|108379|108329|108379.3|108329.3|108379.5|108329.5|108376.4|108326.4|13
1729037780000|2024-10-16 00:16:20|108379.1|108329.1|108373.1|108323.1|108379.3|108329.3|108372.6|108322.6|11
1729037790000|2024-10-16 00:16:30|108372.5|108322.5|108375.5|108325.5|108375.5|108325.5|108369.8|108319.8|14
1729037800000|2024-10-16 00:16:40|108376.9|108326.9|108381.1|108331.1|108381.1|108331.1|108371.7|108321.7|16
1729037810000|2024-10-16 00:16:50|108380|108330|108374.4|108324.4|108380|108330|108374.1|108324.1|17
1729037820000|2024-10-16 00:17:00|108371.7|108321.7|108369.4|108319.4|108373.4|108323.4|108369|108319|21
1729037830000|2024-10-16 00:17:10|108369.8|108319.8|108368.9|108318.9|108369.8|108319.8|108368.5|108318.5|7
1729037840000|2024-10-16 00:17:20|108368.6|108318.6|108367.8|108317.8|108370.3|108320.3|108367.2|108317.2|7
1729037850000|2024-10-16 00:17:30|108367.3|108317.3|108369.5|108319.5|108370.8|108320.8|108367.1|108317.1|11
1729037860000|2024-10-16 00:17:40|108369|108319|108368.4|108318.4|108370.7|108320.7|108368.1|108318.1|12
1729037870000|2024-10-16 00:17:50|108369.4|108319.4|108367.5|108317.5|108369.7|108319.7|108366.6|108316.6|15
1729037880000|2024-10-16 00:18:00|108367.1|108317.1|108368.6|108318.6|108368.6|108318.6|108366.8|108316.8|6
1729037890000|2024-10-16 00:18:10|108369|108319|108369.9|108319.9|108369.9|108319.9|108368.9|108318.9|4
1729037900000|2024-10-16 00:18:20|108369.3|108319.3|108368|108318|108370|108320|108367.7|108317.7|11
1729037910000|2024-10-16 00:18:30|108367.1|108317.1|108367.7|108317.7|108367.7|108317.7|108367.1|108317.1|2
1729037920000|2024-10-16 00:18:40|108367.6|108317.6|108363.5|108313.5|108368|108318|108363.5|108313.5|8
1729037930000|2024-10-16 00:18:50|108364.2|108314.2|108366.3|108316.3|108366.3|108316.3|108363.4|108313.4|7
1729037940000|2024-10-16 00:19:00|108366.5|108316.5|108366.3|108316.3|108367|108317|108366.3|108316.3|6
1729037950000|2024-10-16 00:19:10|108366.2|108316.2|108366.8|108316.8|108367|108317|108366.2|108316.2|5
1729037960000|2024-10-16 00:19:20|108366.7|108316.7|108367|108317|108368.2|108318.2|108366|108316|6
1729037970000|2024-10-16 00:19:30|108367.1|108317.1|108362.1|108312.1|108367.1|108317.1|108361.8|108311.8|10
1729037980000|2024-10-16 00:19:40|108362|108312|108363|108313|108363.6|108313.6|108361.1|108311.1|11
1729037990000|2024-10-16 00:19:50|108362.8|108312.8|108365.6|108315.6|108366|108316|108362.8|108312.8|15
1729038000000|2024-10-16 00:20:00|108362.1|108312.1|108363.6|108313.6|108366.8|108316.8|108362.1|108312.1|13
1729038010000|2024-10-16 00:20:10|108363.5|108313.5|108364.4|108314.4|108364.4|108314.4|108363.2|108313.2|12
1729038020000|2024-10-16 00:20:20|108364.5|108314.5|108364.3|108314.3|108364.5|108314.5|108362.3|108312.3|9
1729038030000|2024-10-16 00:20:30|108364.1|108314.1|108364.6|108314.6|108365.3|108315.3|108363.6|108313.6|8
1729038040000|2024-10-16 00:20:40|108365|108315|108367.1|108317.1|108371.6|108321.6|108363|108313|32
1729038050000|2024-10-16 00:20:50|108366.3|108316.3|108366.8|108316.8|108367.1|108317.1|108363.8|108313.8|12
1729038060000|2024-10-16 00:21:00|108366.6|108316.6|108370.9|108320.9|108371.1|108321.1|108364.1|108314.1|13
1729038070000|2024-10-16 00:21:10|108370|108320|108364.1|108314.1|108371.1|108321.1|108364.1|108314.1|13
1729038080000|2024-10-16 00:21:20|108363.4|108313.4|108363|108313|108364.3|108314.3|108363|108313|6
1729038090000|2024-10-16 00:21:30|108363.7|108313.7|108362.7|108312.7|108365.9|108315.9|108361.2|108311.2|15
1729038100000|2024-10-16 00:21:40|108361.2|108311.2|108360.8|108310.8|108361.8|108311.8|108359.3|108309.3|12
1729038110000|2024-10-16 00:21:50|108359.6|108309.6|108359.5|108309.5|108364.5|108314.5|108355.4|108305.4|23
1729038120000|2024-10-16 00:22:00|108359.4|108309.4|108364|108314|108364|108314|108356.5|108306.5|20
1729038130000|2024-10-16 00:22:10|108364.2|108314.2|108366.3|108316.3|108366.3|108316.3|108364.1|108314.1|14
1729038140000|2024-10-16 00:22:20|108365.4|108315.4|108367.2|108317.2|108367.9|108317.9|108361.2|108311.2|20
1729038150000|2024-10-16 00:22:30|108367.5|108317.5|108363.1|108313.1|108367.5|108317.5|108362.9|108312.9|11
1729038160000|2024-10-16 00:22:40|108363.2|108313.2|108362.3|108312.3|108363.5|108313.5|108361.2|108311.2|9
1729038170000|2024-10-16 00:22:50|108362.9|108312.9|108363|108313|108364.3|108314.3|108361.5|108311.5|15
1729038180000|2024-10-16 00:23:00|108363.5|108313.5|108361.9|108311.9|108363.5|108313.5|108361.9|108311.9|8
1729038190000|2024-10-16 00:23:10|108362.8|108312.8|108362.1|108312.1|108362.8|108312.8|108361.9|108311.9|3
1729038200000|2024-10-16 00:23:20|108361.7|108311.7|108363.1|108313.1|108363.1|108313.1|108361.3|108311.3|8
1729038210000|2024-10-16 00:23:30|108363.5|108313.5|108367.5|108317.5|108367.5|108317.5|108363.5|108313.5|5
1729038220000|2024-10-16 00:23:40|108368.5|108318.5|108369.2|108319.2|108369.8|108319.8|108368.4|108318.4|9
1729038230000|2024-10-16 00:23:50|108369.3|108319.3|108368.3|108318.3|108369.6|108319.6|108368.3|108318.3|7
1729038240000|2024-10-16 00:24:00|108369.3|108319.3|108365.9|108315.9|108371.9|108321.9|108365.9|108315.9|21
1729038250000|2024-10-16 00:24:10|108365.5|108315.5|108365.8|108315.8|108366.6|108316.6|108365.4|108315.4|4
1729038260000|2024-10-16 00:24:20|108366|108316|108364.2|108314.2|108366|108316|108364.1|108314.1|6
1729038270000|2024-10-16 00:24:30|108364|108314|108364.1|108314.1|108365.3|108315.3|108364|108314|6
1729038280000|2024-10-16 00:24:40|108365.5|108315.5|108365.5|108315.5|108365.5|108315.5|108364.2|108314.2|7
1729038290000|2024-10-16 00:24:50|108364.1|108314.1|108365.6|108315.6|108365.6|108315.6|108364.1|108314.1|5
1729038300000|2024-10-16 00:25:00|108364.5|108314.5|108362.9|108312.9|108366.8|108316.8|108361.2|108311.2|25
1729038310000|2024-10-16 00:25:10|108363|108313|108365.1|108315.1|108367|108317|108362.4|108312.4|13
1729038320000|2024-10-16 00:25:20|108364.6|108314.6|108365.1|108315.1|108365.5|108315.5|108363.9|108313.9|8
1729038330000|2024-10-16 00:25:30|108365.2|108315.2|108366.2|108316.2|108366.2|108316.2|108365.2|108315.2|2
1729038340000|2024-10-16 00:25:40|108366|108316|108364.4|108314.4|108366.3|108316.3|108362.8|108312.8|10
1729038350000|2024-10-16 00:25:50|108365.4|108315.4|108365.3|108315.3|108365.4|108315.4|108365.3|108315.3|2
1729038360000|2024-10-16 00:26:00|108365.4|108315.4|108365.7|108315.7|108365.8|108315.8|108365.3|108315.3|5
1729038370000|2024-10-16 00:26:10|108365.8|108315.8|108369.1|108319.1|108369.1|108319.1|108365.8|108315.8|5
1729038380000|2024-10-16 00:26:20|108369.2|108319.2|108368.2|108318.2|108369.5|108319.5|108368.2|108318.2|4
1729038390000|2024-10-16 00:26:30|108367.2|108317.2|108364.6|108314.6|108367.9|108317.9|108364.6|108314.6|6
1729038400000|2024-10-16 00:26:40|108365.7|108315.7|108368|108318|108368|108318|108364.7|108314.7|11
1729038410000|2024-10-16 00:26:50|108366.9|108316.9|108368.8|108318.8|108371|108321|108366.2|108316.2|13
1729038420000|2024-10-16 00:27:00|108369|108319|108369.5|108319.5|108369.5|108319.5|108368.6|108318.6|5
1729038430000|2024-10-16 00:27:10|108369.3|108319.3|108364.5|108314.5|108369.5|108319.5|108364.5|108314.5|11
1729038440000|2024-10-16 00:27:20|108365.5|108315.5|108362.8|108312.8|108366.2|108316.2|108362.8|108312.8|16
1729038450000|2024-10-16 00:27:30|108362.4|108312.4|108366.4|108316.4|108366.7|108316.7|108361.6|108311.6|16
1729038460000|2024-10-16 00:27:40|108367|108317|108366.7|108316.7|108367|108317|108366.4|108316.4|6
1729038470000|2024-10-16 00:27:50|108366.6|108316.6|108368.3|108318.3|108369.2|108319.2|108366.6|108316.6|11
1729038480000|2024-10-16 00:28:00|108367.9|108317.9|108367.9|108317.9|108367.9|108317.9|108367.9|108317.9|1
1729038490000|2024-10-16 00:28:10|108368|108318|108368.1|108318.1|108368.1|108318.1|108368|108318|4
1729038500000|2024-10-16 00:28:20|108366|108316|108369.7|108319.7|108369.7|108319.7|108366|108316|6
1729038510000|2024-10-16 00:28:30|108369.9|108319.9|108371.7|108321.7|108374.4|108324.4|108369.7|108319.7|6
1729038520000|2024-10-16 00:28:40|108369.8|108319.8|108370.6|108320.6|108371.5|108321.5|108367.4|108317.4|14
1729038530000|2024-10-16 00:28:50|108371.5|108321.5|108371.9|108321.9|108374.4|108324.4|108369.1|108319.1|18
1729038540000|2024-10-16 00:29:00|108372.1|108322.1|108368.5|108318.5|108372.2|108322.2|108368.5|108318.5|4
1729038550000|2024-10-16 00:29:10|108368.8|108318.8|108369.8|108319.8|108369.8|108319.8|108368.1|108318.1|8
1729038560000|2024-10-16 00:29:20|108369.6|108319.6|108369.2|108319.2|108370.8|108320.8|108369.1|108319.1|9
1729038570000|2024-10-16 00:29:30|108369.5|108319.5|108368.1|108318.1|108370.2|108320.2|108368.1|108318.1|9
1729038580000|2024-10-16 00:29:40|108367.3|108317.3|108365.6|108315.6|108367.7|108317.7|108363.9|108313.9|15
1729038590000|2024-10-16 00:29:50|108365.2|108315.2|108366.9|108316.9|108366.9|108316.9|108363.5|108313.5|8
1729038600000|2024-10-16 00:30:00|108367.8|108317.8|108363.1|108313.1|108367.8|108317.8|108363.1|108313.1|9
1729038610000|2024-10-16 00:30:10|108363.3|108313.3|108365.7|108315.7|108365.7|108315.7|108363.3|108313.3|6
1729038620000|2024-10-16 00:30:20|108365.4|108315.4|108366.2|108316.2|108366.5|108316.5|108365.4|108315.4|7
1729038630000|2024-10-16 00:30:30|108366.8|108316.8|108369.2|108319.2|108369.2|108319.2|108366.8|108316.8|4
1729038640000|2024-10-16 00:30:40|108371|108321|108363|108313|108371.2|108321.2|108361.4|108311.4|14
1729038650000|2024-10-16 00:30:50|108361.4|108311.4|108363.8|108313.8|108363.8|108313.8|108361.4|108311.4|12
1729038660000|2024-10-16 00:31:00|108364.4|108314.4|108365|108315|108365.6|108315.6|108363.7|108313.7|9
1729038670000|2024-10-16 00:31:10|108364.7|108314.7|108366.1|108316.1|108366.3|108316.3|108364.7|108314.7|9
1729038680000|2024-10-16 00:31:20|108366.5|108316.5|108366.3|108316.3|108367.8|108317.8|108364.3|108314.3|14
1729038690000|2024-10-16 00:31:30|108366.7|108316.7|108363.6|108313.6|108366.7|108316.7|108362.8|108312.8|10
1729038700000|2024-10-16 00:31:40|108363.3|108313.3|108362.9|108312.9|108363.6|108313.6|108360.8|108310.8|6
1729038710000|2024-10-16 00:31:50|108362.6|108312.6|108363.8|108313.8|108364|108314|108362.5|108312.5|6
1729038720000|2024-10-16 00:32:00|108364|108314|108364.4|108314.4|108364.5|108314.5|108364|108314|3
1729038730000|2024-10-16 00:32:10|108363.5|108313.5|108366|108316|108370.7|108320.7|108363.3|108313.3|16
1729038740000|2024-10-16 00:32:20|108366.7|108316.7|108367.4|108317.4|108367.4|108317.4|108366.7|108316.7|6
1729038750000|2024-10-16 00:32:30|108367.2|108317.2|108361|108311|108367.4|108317.4|108361|108311|8
1729038760000|2024-10-16 00:32:40|108361.9|108311.9|108364.2|108314.2|108364.2|108314.2|108361.7|108311.7|7
1729038770000|2024-10-16 00:32:50|108365.2|108315.2|108366.1|108316.1|108367.3|108317.3|108365.2|108315.2|7
1729038780000|2024-10-16 00:33:00|108366|108316|108363.2|108313.2|108366.2|108316.2|108361.7|108311.7|16
1729038790000|2024-10-16 00:33:10|108365.3|108315.3|108366.7|108316.7|108368|108318|108364.1|108314.1|12
1729038800000|2024-10-16 00:33:20|108367.7|108317.7|108367.4|108317.4|108368.1|108318.1|108367.2|108317.2|6
1729038810000|2024-10-16 00:33:30|108367.5|108317.5|108367.5|108317.5|108367.5|108317.5|108367.5|108317.5|1
1729038820000|2024-10-16 00:33:40|108367|108317|108367.4|108317.4|108367.9|108317.9|108366.5|108316.5|11
1729038830000|2024-10-16 00:33:50|108366.1|108316.1|108364.8|108314.8|108366.1|108316.1|108363.6|108313.6|8
1729038840000|2024-10-16 00:34:00|108364.7|108314.7|108367.9|108317.9|108367.9|108317.9|108364|108314|16
1729038850000|2024-10-16 00:34:10|108368.3|108318.3|108367.6|108317.6|108368.6|108318.6|108365.3|108315.3|12
1729038860000|2024-10-16 00:34:20|108368.3|108318.3|108368.1|108318.1|108368.3|108318.3|108367|108317|11
1729038870000|2024-10-16 00:34:30|108368|108318|108368.7|108318.7|108369.6|108319.6|108368|108318|5
1729038880000|2024-10-16 00:34:40|108368.6|108318.6|108360.4|108310.4|108368.6|108318.6|108360.3|108310.3|18
1729038890000|2024-10-16 00:34:50|108360.7|108310.7|108364.7|108314.7|108364.9|108314.9|108359.5|108309.5|13
1729038900000|2024-10-16 00:35:00|108364.2|108314.2|108364|108314|108364.6|108314.6|108361|108311|6
1729038910000|2024-10-16 00:35:10|108364.3|108314.3|108362.5|108312.5|108364.6|108314.6|108362.4|108312.4|7
1729038920000|2024-10-16 00:35:20|108363|108313|108362.3|108312.3|108363|108313|108361.9|108311.9|6
1729038930000|2024-10-16 00:35:30|108362.4|108312.4|108361.4|108311.4|108362.4|108312.4|108359.4|108309.4|6
1729038940000|2024-10-16 00:35:40|108361|108311|108360.6|108310.6|108362.9|108312.9|108358.7|108308.7|13
1729038950000|2024-10-16 00:35:50|108360.4|108310.4|108358.9|108308.9|108362.9|108312.9|108358.9|108308.9|12
1729038960000|2024-10-16 00:36:00|108359.9|108309.9|108353|108303|108359.9|108309.9|108352.3|108302.3|13
1729038970000|2024-10-16 00:36:10|108352.8|108302.8|108352.6|108302.6|108353|108303|108352.5|108302.5|8
1729038980000|2024-10-16 00:36:20|108353.1|108303.1|108352.1|108302.1|108360.6|108310.6|108350.3|108300.3|15
1729038990000|2024-10-16 00:36:30|108351.5|108301.5|108349.8|108299.8|108351.5|108301.5|108348.1|108298.1|9
1729039010000|2024-10-16 00:36:50|108349.6|108299.6|108349.4|108299.4|108349.6|108299.6|108349.4|108299.4|3
1729039020000|2024-10-16 00:37:00|108348.3|108298.3|108347.2|108297.2|108348.3|108298.3|108346.6|108296.6|5
1729039030000|2024-10-16 00:37:10|108347.4|108297.4|108347.5|108297.5|108347.6|108297.6|108347.4|108297.4|3
1729039040000|2024-10-16 00:37:20|108347.3|108297.3|108347.3|108297.3|108347.4|108297.4|108347.3|108297.3|3
1729039050000|2024-10-16 00:37:30|108346.9|108296.9|108347.5|108297.5|108347.6|108297.6|108346.8|108296.8|5
1729039060000|2024-10-16 00:37:40|108347.6|108297.6|108347.2|108297.2|108347.6|108297.6|108347.2|108297.2|4
1729039070000|2024-10-16 00:37:50|108347.4|108297.4|108343.4|108293.4|108347.9|108297.9|108343.4|108293.4|5
1729039080000|2024-10-16 00:38:00|108343.6|108293.6|108347.1|108297.1|108347.1|108297.1|108343.6|108293.6|11
1729039090000|2024-10-16 00:38:10|108346.8|108296.8|108347.3|108297.3|108347.3|108297.3|108346.6|108296.6|3
1729039100000|2024-10-16 00:38:20|108347.2|108297.2|108348.3|108298.3|108348.3|108298.3|108347.1|108297.1|3
1729039110000|2024-10-16 00:38:30|108348|108298|108347.7|108297.7|108348.3|108298.3|108345.1|108295.1|11
1729039120000|2024-10-16 00:38:40|108347.8|108297.8|108347.2|108297.2|108347.8|108297.8|108344.3|108294.3|13
1729039130000|2024-10-16 00:38:50|108347|108297|108348.8|108298.8|108348.8|108298.8|108347|108297|5
1729039140000|2024-10-16 00:39:00|108349.3|108299.3|108356.4|108306.4|108360.8|108310.8|108349.3|108299.3|15
1729039150000|2024-10-16 00:39:10|108355.4|108305.4|108353.5|108303.5|108355.6|108305.6|108353.3|108303.3|10
1729039160000|2024-10-16 00:39:20|108352.1|108302.1|108349|108299|108352.1|108302.1|108346.2|108296.2|11
1729039170000|2024-10-16 00:39:30|108348.8|108298.8|108350.2|108300.2|108350.2|108300.2|108348.4|108298.4|13
1729039180000|2024-10-16 00:39:40|108351|108301|108351.2|108301.2|108351.3|108301.3|108350.9|108300.9|5
1729039190000|2024-10-16 00:39:50|108351.3|108301.3|108351.3|108301.3|108351.3|108301.3|108351.3|108301.3|1
1729039200000|2024-10-16 00:40:00|108351|108301|108351.2|108301.2|108353|108303|108351|108301|4
1729039210000|2024-10-16 00:40:10|108351.6|108301.6|108351.3|108301.3|108352|108302|108351.1|108301.1|6
1729039220000|2024-10-16 00:40:20|108351.4|108301.4|108351.4|108301.4|108351.5|108301.5|108351.4|108301.4|3
1729039230000|2024-10-16 00:40:30|108351.6|108301.6|108350.8|108300.8|108351.6|108301.6|108350.8|108300.8|4
1729039240000|2024-10-16 00:40:40|108350.4|108300.4|108350.8|108300.8|108352.7|108302.7|108350.4|108300.4|11
1729039250000|2024-10-16 00:40:50|108350.7|108300.7|108351.7|108301.7|108351.7|108301.7|108350.7|108300.7|5
1729039260000|2024-10-16 00:41:00|108351.8|108301.8|108351.2|108301.2|108351.8|108301.8|108350.9|108300.9|7
1729039270000|2024-10-16 00:41:10|108350.5|108300.5|108350.3|108300.3|108350.5|108300.5|108350.1|108300.1|6
1729039280000|2024-10-16 00:41:20|108350.4|108300.4|108352.1|108302.1|108352.1|108302.1|108350.3|108300.3|5
1729039290000|2024-10-16 00:41:30|108351.9|108301.9|108353|108303|108353|108303|108351.9|108301.9|3
1729039300000|2024-10-16 00:41:40|108352.2|108302.2|108354|108304|108356.8|108306.8|108352.2|108302.2|8
1729039310000|2024-10-16 00:41:50|108354.5|108304.5|108353.8|108303.8|108354.7|108304.7|108353.7|108303.7|7
1729039320000|2024-10-16 00:42:00|108353.4|108303.4|108353.3|108303.3|108353.5|108303.5|108353.2|108303.2|5
1729039330000|2024-10-16 00:42:10|108354.1|108304.1|108360.4|108310.4|108360.4|108310.4|108354|108304|13
1729039340000|2024-10-16 00:42:20|108360.6|108310.6|108367.6|108317.6|108367.6|108317.6|108360.6|108310.6|11
1729039350000|2024-10-16 00:42:30|108368.1|108318.1|108368|108318|108368.1|108318.1|108368|108318|2
1729039360000|2024-10-16 00:42:40|108368.8|108318.8|108371.8|108321.8|108371.8|108321.8|108368.8|108318.8|12
1729039370000|2024-10-16 00:42:50|108372|108322|108371.2|108321.2|108372|108322|108370.3|108320.3|12
1729039380000|2024-10-16 00:43:00|108371.1|108321.1|108367.4|108317.4|108372.4|108322.4|108366.2|108316.2|16
1729039390000|2024-10-16 00:43:10|108367.3|108317.3|108367.5|108317.5|108367.8|108317.8|108367.3|108317.3|6
1729039400000|2024-10-16 00:43:20|108367.7|108317.7|108366.3|108316.3|108367.7|108317.7|108366.1|108316.1|8
1729039410000|2024-10-16 00:43:30|108366.1|108316.1|108365.3|108315.3|108366.3|108316.3|108362.8|108312.8|14
1729039420000|2024-10-16 00:43:40|108365.8|108315.8|108366.8|108316.8|108369.1|108319.1|108365.8|108315.8|12
1729039430000|2024-10-16 00:43:50|108366.7|108316.7|108368|108318|108368|108318|108364.1|108314.1|10
1729039440000|2024-10-16 00:44:00|108366.4|108316.4|108360.7|108310.7|108366.4|108316.4|108357.8|108307.8|14
1729039450000|2024-10-16 00:44:10|108359.4|108309.4|108355.5|108305.5|108359.9|108309.9|108355.5|108305.5|12
1729039460000|2024-10-16 00:44:20|108355.4|108305.4|108347.6|108297.6|108355.4|108305.4|108346.6|108296.6|16
1729039470000|2024-10-16 00:44:30|108347.7|108297.7|108344.8|108294.8|108348.8|108298.8|108343.3|108293.3|14
1729039480000|2024-10-16 00:44:40|108344.7|108294.7|108344.8|108294.8|108345|108295|108344.7|108294.7|9
1729039490000|2024-10-16 00:44:50|108345.2|108295.2|108344.2|108294.2|108345.2|108295.2|108344.2|108294.2|4
1729039500000|2024-10-16 00:45:00|108344|108294|108344.7|108294.7|108345.1|108295.1|108343.7|108293.7|6
1729039510000|2024-10-16 00:45:10|108346|108296|108344.6|108294.6|108346.9|108296.9|108342.9|108292.9|11
1729039520000|2024-10-16 00:45:20|108344.8|108294.8|108344.7|108294.7|108346|108296|108344.7|108294.7|7
1729039530000|2024-10-16 00:45:30|108347.4|108297.4|108345.9|108295.9|108347.4|108297.4|108345|108295|6
1729039540000|2024-10-16 00:45:40|108345.8|108295.8|108346.6|108296.6|108346.6|108296.6|108345.5|108295.5|6
1729039550000|2024-10-16 00:45:50|108346.4|108296.4|108346.9|108296.9|108346.9|108296.9|108342.5|108292.5|10
1729039560000|2024-10-16 00:46:00|108346.7|108296.7|108338.1|108288.1|108346.9|108296.9|108338.1|108288.1|7
1729039570000|2024-10-16 00:46:10|108338.2|108288.2|108340|108290|108340|108290|108338.2|108288.2|8
1729039580000|2024-10-16 00:46:20|108340.2|108290.2|108341.2|108291.2|108341.2|108291.2|108340.2|108290.2|4
1729039590000|2024-10-16 00:46:30|108341.1|108291.1|108340.1|108290.1|108341.1|108291.1|108339.9|108289.9|10
1729039600000|2024-10-16 00:46:40|108340.6|108290.6|108340.8|108290.8|108340.8|108290.8|108340|108290|4
1729039610000|2024-10-16 00:46:50|108340.4|108290.4|108341|108291|108341|108291|108338.2|108288.2|9
1729039620000|2024-10-16 00:47:00|108339.3|108289.3|108339.8|108289.8|108339.8|108289.8|108338.9|108288.9|6
1729039630000|2024-10-16 00:47:10|108339.9|108289.9|108339.6|108289.6|108340.1|108290.1|108339.6|108289.6|6
1729039650000|2024-10-16 00:47:30|108340.2|108290.2|108342.8|108292.8|108342.8|108292.8|108340.2|108290.2|4
1729039660000|2024-10-16 00:47:40|108342.7|108292.7|108341.2|108291.2|108342.7|108292.7|108340.5|108290.5|4
1729039670000|2024-10-16 00:47:50|108340.6|108290.6|108340.6|108290.6|108340.6|108290.6|108340.6|108290.6|1
1729039680000|2024-10-16 00:48:00|108340.4|108290.4|108340.4|108290.4|108340.5|108290.5|108340.4|108290.4|3
1729039690000|2024-10-16 00:48:10|108340.5|108290.5|108342.8|108292.8|108342.8|108292.8|108340.5|108290.5|5
1729039700000|2024-10-16 00:48:20|108342.5|108292.5|108342.5|108292.5|108344.3|108294.3|108342.1|108292.1|12
1729039710000|2024-10-16 00:48:30|108343|108293|108342.5|108292.5|108348.4|108298.4|108342.5|108292.5|14
1729039720000|2024-10-16 00:48:40|108342.3|108292.3|108343.1|108293.1|108343.5|108293.5|108338.9|108288.9|9
1729039730000|2024-10-16 00:48:50|108343.4|108293.4|108344.2|108294.2|108344.2|108294.2|108342.5|108292.5|5
1729039740000|2024-10-16 00:49:00|108344|108294|108341.9|108291.9|108345|108295|108340.3|108290.3|8
1729039750000|2024-10-16 00:49:10|108342.6|108292.6|108345.5|108295.5|108346|108296|108342.6|108292.6|6
1729039760000|2024-10-16 00:49:20|108344.2|108294.2|108343.5|108293.5|108344.2|108294.2|108341.7|108291.7|17
1729039770000|2024-10-16 00:49:30|108343|108293|108342.9|108292.9|108343.2|108293.2|108342.9|108292.9|5
1729039780000|2024-10-16 00:49:40|108342.2|108292.2|108341.4|108291.4|108342.5|108292.5|108340.1|108290.1|9
1729039790000|2024-10-16 00:49:50|108341.7|108291.7|108342.9|108292.9|108343.6|108293.6|108341.7|108291.7|10
1729039800000|2024-10-16 00:50:00|108344.3|108294.3|108340|108290|108344.3|108294.3|108340|108290|10
1729039810000|2024-10-16 00:50:10|108339.1|108289.1|108337.1|108287.1|108339.1|108289.1|108337.1|108287.1|6
1729039820000|2024-10-16 00:50:20|108337|108287|108338.9|108288.9|108339.7|108289.7|108336.9|108286.9|7
1729039830000|2024-10-16 00:50:30|108339.1|108289.1|108338.6|108288.6|108339.9|108289.9|108338.6|108288.6|6
1729039840000|2024-10-16 00:50:40|108341.7|108291.7|108376.5|108326.5|108378.6|108328.6|108341.7|108291.7|32
1729039850000|2024-10-16 00:50:50|108376.8|108326.8|108379.3|108329.3|108382|108332|108376.2|108326.2|20
1729039860000|2024-10-16 00:51:00|108381.5|108331.5|108388.6|108338.6|108391.6|108341.6|108379.7|108329.7|36
1729039870000|2024-10-16 00:51:10|108389.1|108339.1|108390.8|108340.8|108415.5|108365.5|108386.6|108336.6|56
1729039880000|2024-10-16 00:51:20|108391|108341|108389.7|108339.7|108391.1|108341.1|108387.9|108337.9|13
1729039890000|2024-10-16 00:51:30|108390.4|108340.4|108398.4|108348.4|108398.4|108348.4|108388.1|108338.1|21
1729039900000|2024-10-16 00:51:40|108399.6|108349.6|108397.1|108347.1|108411.5|108361.5|108396.4|108346.4|18
1729039910000|2024-10-16 00:51:50|108396.6|108346.6|108395.3|108345.3|108396.6|108346.6|108394.2|108344.2|8
1729039920000|2024-10-16 00:52:00|108395.1|108345.1|108393.3|108343.3|108395.1|108345.1|108390.5|108340.5|15
1729039930000|2024-10-16 00:52:10|108394|108344|108399.1|108349.1|108399.1|108349.1|108394|108344|8
1729039940000|2024-10-16 00:52:20|108398.8|108348.8|108393.9|108343.9|108399.4|108349.4|108392.7|108342.7|8
1729039950000|2024-10-16 00:52:30|108394|108344|108396.8|108346.8|108397|108347|108393.8|108343.8|11
1729039960000|2024-10-16 00:52:40|108397|108347|108397.5|108347.5|108397.5|108347.5|108396.3|108346.3|6
1729039970000|2024-10-16 00:52:50|108397.9|108347.9|108403|108353|108403.7|108353.7|108396.6|108346.6|16
1729039980000|2024-10-16 00:53:00|108407.1|108357.1|108406.1|108356.1|108413.5|108363.5|108405.6|108355.6|24
1729039990000|2024-10-16 00:53:10|108404.3|108354.3|108399.2|108349.2|108404.3|108354.3|108398.5|108348.5|15
1729040000000|2024-10-16 00:53:20|108399.1|108349.1|108400.5|108350.5|108400.5|108350.5|108399|108349|5
1729040010000|2024-10-16 00:53:30|108399.9|108349.9|108406.5|108356.5|108406.5|108356.5|108399.3|108349.3|14
1729040020000|2024-10-16 00:53:40|108406.6|108356.6|108399.3|108349.3|108406.6|108356.6|108395.5|108345.5|17
1729040030000|2024-10-16 00:53:50|108400.7|108350.7|108377.2|108327.2|108400.7|108350.7|108377.2|108327.2|29
1729040040000|2024-10-16 00:54:00|108379|108329|108386.3|108336.3|108389.4|108339.4|108377.2|108327.2|29
1729040050000|2024-10-16 00:54:10|108386.4|108336.4|108393.2|108343.2|108394.2|108344.2|108386.4|108336.4|11
1729040060000|2024-10-16 00:54:20|108393.8|108343.8|108398.9|108348.9|108415.6|108365.6|108393.7|108343.7|28
1729040070000|2024-10-16 00:54:30|108398.2|108348.2|108398.4|108348.4|108398.7|108348.7|108396.9|108346.9|9
1729040080000|2024-10-16 00:54:40|108398.6|108348.6|108390.3|108340.3|108398.6|108348.6|108388|108338|20
1729040090000|2024-10-16 00:54:50|108389.6|108339.6|108392.8|108342.8|108392.8|108342.8|108388.2|108338.2|22
1729040100000|2024-10-16 00:55:00|108393.3|108343.3|108378.5|108328.5|108393.3|108343.3|108378.5|108328.5|24
1729040110000|2024-10-16 00:55:10|108381|108331|108379.7|108329.7|108382.7|108332.7|108377.7|108327.7|18
1729040120000|2024-10-16 00:55:20|108379.2|108329.2|108371.3|108321.3|108379.3|108329.3|108368.9|108318.9|14
1729040130000|2024-10-16 00:55:30|108372|108322|108372.7|108322.7|108373|108323|108370|108320|10
1729040140000|2024-10-16 00:55:40|108370.9|108320.9|108370.3|108320.3|108372.2|108322.2|108370.3|108320.3|10
1729040150000|2024-10-16 00:55:50|108374.5|108324.5|108366.5|108316.5|108374.5|108324.5|108365.8|108315.8|12
1729040160000|2024-10-16 00:56:00|108366|108316|108366.6|108316.6|108367.6|108317.6|108365.3|108315.3|14
1729040170000|2024-10-16 00:56:10|108366.4|108316.4|108366.7|108316.7|108366.7|108316.7|108366.4|108316.4|5
1729040180000|2024-10-16 00:56:20|108366.9|108316.9|108366.7|108316.7|108369.3|108319.3|108365.3|108315.3|12
1729040190000|2024-10-16 00:56:30|108367.3|108317.3|108367.3|108317.3|108367.4|108317.4|108367.2|108317.2|5
1729040200000|2024-10-16 00:56:40|108367.4|108317.4|108367|108317|108369.6|108319.6|108366.5|108316.5|10
1729040210000|2024-10-16 00:56:50|108363.1|108313.1|108351.6|108301.6|108363.1|108313.1|108351.6|108301.6|12
1729040220000|2024-10-16 00:57:00|108353.3|108303.3|108353.1|108303.1|108353.6|108303.6|108352.9|108302.9|7
1729040230000|2024-10-16 00:57:10|108353.2|108303.2|108356|108306|108360.2|108310.2|108351.9|108301.9|14
1729040240000|2024-10-16 00:57:20|108355.9|108305.9|108356.7|108306.7|108356.9|108306.9|108355.9|108305.9|7
1729040250000|2024-10-16 00:57:30|108356.3|108306.3|108356.3|108306.3|108356.6|108306.6|108356.3|108306.3|5
1729040260000|2024-10-16 00:57:40|108356.1|108306.1|108356.4|108306.4|108356.4|108306.4|108356.1|108306.1|2
1729040270000|2024-10-16 00:57:50|108356.1|108306.1|108355|108305|108357.4|108307.4|108355|108305|12
1729040280000|2024-10-16 00:58:00|108354.2|108304.2|108352.6|108302.6|108354.2|108304.2|108352.6|108302.6|5
1729040290000|2024-10-16 00:58:10|108351.3|108301.3|108349.7|108299.7|108351.3|108301.3|108349.7|108299.7|5
1729040300000|2024-10-16 00:58:20|108349.6|108299.6|108349.3|108299.3|108349.6|108299.6|108349.3|108299.3|2
1729040310000|2024-10-16 00:58:30|108350.3|108300.3|108349.2|108299.2|108351.2|108301.2|108349.2|108299.2|4
1729040320000|2024-10-16 00:58:40|108349.3|108299.3|108349.3|108299.3|108349.3|108299.3|108349.3|108299.3|1
1729040330000|2024-10-16 00:58:50|108349.2|108299.2|108348.2|108298.2|108349.2|108299.2|108348.2|108298.2|3
1729040340000|2024-10-16 00:59:00|108348|108298|108348|108298|108348|108298|108348|108298|1
1729040350000|2024-10-16 00:59:10|108348.2|108298.2|108350.9|108300.9|108353.4|108303.4|108348.2|108298.2|8
1729040360000|2024-10-16 00:59:20|108350.7|108300.7|108361|108311|108361.3|108311.3|108350.7|108300.7|20
1729040370000|2024-10-16 00:59:30|108360.6|108310.6|108357.4|108307.4|108360.6|108310.6|108355.5|108305.5|6
1729040380000|2024-10-16 00:59:40|108357.5|108307.5|108355.2|108305.2|108359.7|108309.7|108352.8|108302.8|19
1729040390000|2024-10-16 00:59:50|108357.6|108307.6|108357.7|108307.7|108360.5|108310.5|108357.6|108307.6|13
1729040400000|2024-10-16 01:00:00|108357.9|108307.9|108358.3|108308.3|108360.8|108310.8|108357.9|108307.9|17
1729040410000|2024-10-16 01:00:10|108358.4|108308.4|108360.7|108310.7|108360.8|108310.8|108358.4|108308.4|7
1729040420000|2024-10-16 01:00:20|108361.1|108311.1|108364|108314|108364.3|108314.3|108361.1|108311.1|9
1729040430000|2024-10-16 01:00:30|108364.8|108314.8|108368.1|108318.1|108368.1|108318.1|108364.8|108314.8|6
1729040440000|2024-10-16 01:00:40|108365.8|108315.8|108366.7|108316.7|108367.2|108317.2|108364.4|108314.4|9
1729040450000|2024-10-16 01:00:50|108367.3|108317.3|108366.3|108316.3|108367.3|108317.3|108366.2|108316.2|7
1729040460000|2024-10-16 01:01:00|108366.2|108316.2|108365.7|108315.7|108368.6|108318.6|108363.6|108313.6|10
1729040470000|2024-10-16 01:01:10|108366.3|108316.3|108360.7|108310.7|108366.3|108316.3|108359.2|108309.2|14
1729040480000|2024-10-16 01:01:20|108360.5|108310.5|108360.5|108310.5|108361.5|108311.5|108358.1|108308.1|19
1729040490000|2024-10-16 01:01:30|108360.7|108310.7|108348.2|108298.2|108360.8|108310.8|108348.1|108298.1|16
1729040500000|2024-10-16 01:01:40|108348.1|108298.1|108347.2|108297.2|108348.5|108298.5|108347.1|108297.1|7
1729040510000|2024-10-16 01:01:50|108347.4|108297.4|108348.7|108298.7|108350.3|108300.3|108345.2|108295.2|13
1729040520000|2024-10-16 01:02:00|108348.8|108298.8|108349.4|108299.4|108349.8|108299.8|108346.3|108296.3|8
1729040530000|2024-10-16 01:02:10|108349.8|108299.8|108349.3|108299.3|108349.8|108299.8|108348.8|108298.8|5
1729040540000|2024-10-16 01:02:20|108348|108298|108344.1|108294.1|108348|108298|108344.1|108294.1|8
1729040550000|2024-10-16 01:02:30|108347.3|108297.3|108343.9|108293.9|108347.3|108297.3|108343.8|108293.8|5
1729040560000|2024-10-16 01:02:40|108344|108294|108344.4|108294.4|108347.1|108297.1|108343.9|108293.9|6
1729040570000|2024-10-16 01:02:50|108344.1|108294.1|108342.4|108292.4|108345.7|108295.7|108342.4|108292.4|5
1729040580000|2024-10-16 01:03:00|108342.3|108292.3|108342.1|108292.1|108345.2|108295.2|108342.1|108292.1|5
1729040590000|2024-10-16 01:03:10|108341|108291|108340.3|108290.3|108343|108293|108340.2|108290.2|8
1729040600000|2024-10-16 01:03:20|108339.8|108289.8|108336.4|108286.4|108339.8|108289.8|108335.1|108285.1|6
1729040610000|2024-10-16 01:03:30|108336.8|108286.8|108338.9|108288.9|108341.2|108291.2|108335.8|108285.8|19
1729040620000|2024-10-16 01:03:40|108339.2|108289.2|108339.2|108289.2|108339.4|108289.4|108339.1|108289.1|7
1729040630000|2024-10-16 01:03:50|108339|108289|108339.4|108289.4|108343.2|108293.2|108337.6|108287.6|13
1729040640000|2024-10-16 01:04:00|108339.2|108289.2|108339.3|108289.3|108342.5|108292.5|108339.2|108289.2|4
1729040650000|2024-10-16 01:04:10|108339.2|108289.2|108339.1|108289.1|108339.2|108289.2|108339|108289|4
1729040660000|2024-10-16 01:04:20|108339.3|108289.3|108338.3|108288.3|108340.2|108290.2|108338.3|108288.3|4
1729040670000|2024-10-16 01:04:30|108339.4|108289.4|108337.4|108287.4|108340.7|108290.7|108337.2|108287.2|13
1729040680000|2024-10-16 01:04:40|108337.6|108287.6|108332.9|108282.9|108337.7|108287.7|108331.5|108281.5|11
1729040690000|2024-10-16 01:04:50|108333|108283|108332.8|108282.8|108333|108283|108332.6|108282.6|8
1729040700000|2024-10-16 01:05:00|108332.7|108282.7|108330.8|108280.8|108334.3|108284.3|108330.1|108280.1|16
1729040710000|2024-10-16 01:05:10|108330.9|108280.9|108330.7|108280.7|108332.2|108282.2|108328.4|108278.4|7
1729040720000|2024-10-16 01:05:20|108335.1|108285.1|108325.8|108275.8|108335.1|108285.1|108325.8|108275.8|13
1729040730000|2024-10-16 01:05:30|108326|108276|108351.9|108301.9|108351.9|108301.9|108323.2|108273.2|24
1729040740000|2024-10-16 01:05:40|108349.5|108299.5|108345.1|108295.1|108350.8|108300.8|108342.9|108292.9|16
1729040750000|2024-10-16 01:05:50|108345.3|108295.3|108348|108298|108348.1|108298.1|108345.3|108295.3|5
1729040760000|2024-10-16 01:06:00|108349.1|108299.1|108347.5|108297.5|108349.1|108299.1|108347.4|108297.4|5
1729040770000|2024-10-16 01:06:10|108347.4|108297.4|108347.5|108297.5|108347.6|108297.6|108347.4|108297.4|4
1729040780000|2024-10-16 01:06:20|108347.6|108297.6|108347.6|108297.6|108347.6|108297.6|108347.6|108297.6|1
1729040790000|2024-10-16 01:06:30|108347.4|108297.4|108346.9|108296.9|108348.4|108298.4|108346.9|108296.9|8
1729040800000|2024-10-16 01:06:40|108346.7|108296.7|108347|108297|108347.4|108297.4|108346.7|108296.7|6
1729040810000|2024-10-16 01:06:50|108347.2|108297.2|108347.9|108297.9|108347.9|108297.9|108347.2|108297.2|2
1729040820000|2024-10-16 01:07:00|108348|108298|108343.8|108293.8|108348|108298|108343.8|108293.8|5
1729040830000|2024-10-16 01:07:10|108343.7|108293.7|108345.7|108295.7|108345.8|108295.8|108343.7|108293.7|6
1729040840000|2024-10-16 01:07:20|108345.8|108295.8|108344.8|108294.8|108348.1|108298.1|108344.8|108294.8|12
1729040850000|2024-10-16 01:07:30|108346.4|108296.4|108348.7|108298.7|108348.7|108298.7|108345.5|108295.5|17
1729040860000|2024-10-16 01:07:40|108349.2|108299.2|108351.4|108301.4|108351.6|108301.6|108347.7|108297.7|9
1729040870000|2024-10-16 01:07:50|108351.3|108301.3|108349.4|108299.4|108352.6|108302.6|108348.4|108298.4|19
1729040880000|2024-10-16 01:08:00|108346.9|108296.9|108347.7|108297.7|108351.7|108301.7|108346.1|108296.1|10
1729040890000|2024-10-16 01:08:10|108347.2|108297.2|108343.3|108293.3|108347.2|108297.2|108343.2|108293.2|9
1729040900000|2024-10-16 01:08:20|108342.9|108292.9|108344.1|108294.1|108344.1|108294.1|108342.6|108292.6|8
1729040910000|2024-10-16 01:08:30|108344.2|108294.2|108344.6|108294.6|108344.6|108294.6|108343.6|108293.6|5
1729040920000|2024-10-16 01:08:40|108344.1|108294.1|108340.4|108290.4|108344.1|108294.1|108339.8|108289.8|5
1729040930000|2024-10-16 01:08:50|108340.3|108290.3|108340.4|108290.4|108340.5|108290.5|108340.3|108290.3|6
1729040940000|2024-10-16 01:09:00|108340.2|108290.2|108340.4|108290.4|108340.4|108290.4|108340.2|108290.2|3
1729040950000|2024-10-16 01:09:10|108340.7|108290.7|108342.3|108292.3|108342.3|108292.3|108340.7|108290.7|5
1729040960000|2024-10-16 01:09:20|108342.4|108292.4|108342.2|108292.2|108342.4|108292.4|108342|108292|5
1729040970000|2024-10-16 01:09:30|108342.4|108292.4|108341.7|108291.7|108342.4|108292.4|108341.3|108291.3|6
1729040980000|2024-10-16 01:09:40|108341.6|108291.6|108342.5|108292.5|108342.5|108292.5|108341.6|108291.6|5
1729040990000|2024-10-16 01:09:50|108341.5|108291.5|108341.5|108291.5|108341.5|108291.5|108341.2|108291.2|6
1729041000000|2024-10-16 01:10:00|108341.6|108291.6|108347.8|108297.8|108348.7|108298.7|108341.6|108291.6|13
1729041010000|2024-10-16 01:10:10|108347.9|108297.9|108343.6|108293.6|108347.9|108297.9|108343.6|108293.6|8
1729041020000|2024-10-16 01:10:20|108346|108296|108341.2|108291.2|108346|108296|108341.2|108291.2|15
1729041030000|2024-10-16 01:10:30|108341.3|108291.3|108340.7|108290.7|108341.3|108291.3|108339|108289|7
1729041040000|2024-10-16 01:10:40|108340.8|108290.8|108340.9|108290.9|108341.1|108291.1|108340.8|108290.8|4
1729041050000|2024-10-16 01:10:50|108341|108291|108341.1|108291.1|108341.1|108291.1|108341|108291|2
1729041060000|2024-10-16 01:11:00|108341.6|108291.6|108341.5|108291.5|108341.6|108291.6|108341.4|108291.4|5
1729041070000|2024-10-16 01:11:10|108341.3|108291.3|108342.1|108292.1|108342.1|108292.1|108341.2|108291.2|3
1729041080000|2024-10-16 01:11:20|108341.8|108291.8|108342.2|108292.2|108343|108293|108341.7|108291.7|7
1729041090000|2024-10-16 01:11:30|108342.1|108292.1|108343.1|108293.1|108343.1|108293.1|108339.1|108289.1|12
1729041100000|2024-10-16 01:11:40|108343.3|108293.3|108343.3|108293.3|108343.6|108293.6|108343.2|108293.2|5
1729041110000|2024-10-16 01:11:50|108345|108295|108342|108292|108345|108295|108341.8|108291.8|7
1729041120000|2024-10-16 01:12:00|108341.9|108291.9|108341.1|108291.1|108343|108293|108341.1|108291.1|4
1729041130000|2024-10-16 01:12:10|108341.2|108291.2|108341.2|108291.2|108341.2|108291.2|108341.2|108291.2|1
1729041140000|2024-10-16 01:12:20|108340.3|108290.3|108343.7|108293.7|108345|108295|108340.3|108290.3|9
1729041150000|2024-10-16 01:12:30|108343.8|108293.8|108344.3|108294.3|108344.8|108294.8|108343.8|108293.8|7
1729041160000|2024-10-16 01:12:40|108342.1|108292.1|108338.2|108288.2|108344.3|108294.3|108338.1|108288.1|11
1729041170000|2024-10-16 01:12:50|108334.2|108284.2|108338.6|108288.6|108340.6|108290.6|108334.2|108284.2|20
1729041180000|2024-10-16 01:13:00|108338.7|108288.7|108338.6|108288.6|108340|108290|108338.4|108288.4|11
1729041190000|2024-10-16 01:13:10|108339|108289|108339.2|108289.2|108339.2|108289.2|108339|108289|2
1729041200000|2024-10-16 01:13:20|108339.1|108289.1|108340.3|108290.3|108340.3|108290.3|108338.3|108288.3|11
1729041210000|2024-10-16 01:13:30|108340.4|108290.4|108343.9|108293.9|108343.9|108293.9|108340.4|108290.4|5
1729041220000|2024-10-16 01:13:40|108345.1|108295.1|108344|108294|108345.1|108295.1|108342.9|108292.9|10
1729041230000|2024-10-16 01:13:50|108342.9|108292.9|108343.9|108293.9|108344.6|108294.6|108342.9|108292.9|5
1729041240000|2024-10-16 01:14:00|108343.8|108293.8|108341.1|108291.1|108344.6|108294.6|108341.1|108291.1|6
1729041250000|2024-10-16 01:14:10|108340.8|108290.8|108341.3|108291.3|108341.3|108291.3|108340.2|108290.2|6
1729041260000|2024-10-16 01:14:20|108341.4|108291.4|108336.9|108286.9|108341.4|108291.4|108336.8|108286.8|10
1729041270000|2024-10-16 01:14:30|108338|108288|108338.2|108288.2|108338.2|108288.2|108338|108288|3
1729041280000|2024-10-16 01:14:40|108336|108286|108340.1|108290.1|108340.1|108290.1|108336|108286|5
1729041290000|2024-10-16 01:14:50|108338.2|108288.2|108344|108294|108344|108294|108338.2|108288.2|10
1729041300000|2024-10-16 01:15:00|108344.1|108294.1|108344.4|108294.4|108346|108296|108344.1|108294.1|9
1729041310000|2024-10-16 01:15:10|108343.4|108293.4|108342.5|108292.5|108343.6|108293.6|108340.8|108290.8|11
1729041320000|2024-10-16 01:15:20|108342.7|108292.7|108346|108296|108346|108296|108342.3|108292.3|20
1729041330000|2024-10-16 01:15:30|108345.8|108295.8|108348.1|108298.1|108348.7|108298.7|108345.8|108295.8|7
1729041340000|2024-10-16 01:15:40|108348.2|108298.2|108345.5|108295.5|108348.2|108298.2|108343.2|108293.2|9
1729041350000|2024-10-16 01:15:50|108345.3|108295.3|108345.4|108295.4|108345.8|108295.8|108345|108295|6
1729041360000|2024-10-16 01:16:00|108344.8|108294.8|108346.4|108296.4|108347.2|108297.2|108344.8|108294.8|7
1729041370000|2024-10-16 01:16:10|108346.3|108296.3|108344.1|108294.1|108346.4|108296.4|108344.1|108294.1|5
1729041380000|2024-10-16 01:16:20|108344|108294|108343.5|108293.5|108344.4|108294.4|108338.7|108288.7|11
1729041390000|2024-10-16 01:16:30|108344.9|108294.9|108345.4|108295.4|108345.4|108295.4|108343.3|108293.3|9
1729041400000|2024-10-16 01:16:40|108345.1|108295.1|108344.5|108294.5|108345.1|108295.1|108344.3|108294.3|5
1729041410000|2024-10-16 01:16:50|108344.6|108294.6|108344.3|108294.3|108344.6|108294.6|108344.3|108294.3|4
1729041420000|2024-10-16 01:17:00|108343.2|108293.2|108343.9|108293.9|108344|108294|108342|108292|10
1729041430000|2024-10-16 01:17:10|108344.9|108294.9|108346.2|108296.2|108347.6|108297.6|108344.4|108294.4|7
1729041440000|2024-10-16 01:17:20|108346.7|108296.7|108346.5|108296.5|108347|108297|108346.5|108296.5|4
1729041450000|2024-10-16 01:17:30|108346.3|108296.3|108342.5|108292.5|108346.3|108296.3|108342.5|108292.5|10
1729041460000|2024-10-16 01:17:40|108342.6|108292.6|108342.9|108292.9|108342.9|108292.9|108342.5|108292.5|3
1729041470000|2024-10-16 01:17:50|108342.8|108292.8|108343.3|108293.3|108343.3|108293.3|108342.8|108292.8|3
1729041480000|2024-10-16 01:18:00|108341.8|108291.8|108344.9|108294.9|108345.1|108295.1|108341.8|108291.8|5
1729041490000|2024-10-16 01:18:10|108344.8|108294.8|108341.6|108291.6|108344.9|108294.9|108341.6|108291.6|6
1729041500000|2024-10-16 01:18:20|108340.9|108290.9|108340.9|108290.9|108341.3|108291.3|108340.8|108290.8|6
1729041510000|2024-10-16 01:18:30|108340|108290|108345.8|108295.8|108346.8|108296.8|108332.9|108282.9|24
1729041520000|2024-10-16 01:18:40|108347.4|108297.4|108344.3|108294.3|108347.4|108297.4|108341.5|108291.5|12
1729041530000|2024-10-16 01:18:50|108344.1|108294.1|108343.9|108293.9|108344.2|108294.2|108343.8|108293.8|5
1729041540000|2024-10-16 01:19:00|108344|108294|108344.6|108294.6|108345.5|108295.5|108344|108294|10
1729041550000|2024-10-16 01:19:10|108344.3|108294.3|108345.5|108295.5|108345.8|108295.8|108344.3|108294.3|5
1729041560000|2024-10-16 01:19:20|108345.4|108295.4|108346.4|108296.4|108347.8|108297.8|108345.4|108295.4|6
1729041570000|2024-10-16 01:19:30|108346.3|108296.3|108343.6|108293.6|108346.6|108296.6|108343.6|108293.6|4
1729041580000|2024-10-16 01:19:40|108342.9|108292.9|108342.6|108292.6|108342.9|108292.9|108342.1|108292.1|7
1729041590000|2024-10-16 01:19:50|108342.7|108292.7|108346|108296|108346.4|108296.4|108342.7|108292.7|5
1729041600000|2024-10-16 01:20:00|108346.8|108296.8|108347.5|108297.5|108348.8|108298.8|108346.2|108296.2|8
1729041610000|2024-10-16 01:20:10|108347.2|108297.2|108347.3|108297.3|108347.9|108297.9|108347.1|108297.1|5
1729041620000|2024-10-16 01:20:20|108346.9|108296.9|108344.3|108294.3|108346.9|108296.9|108344.2|108294.2|6
1729041630000|2024-10-16 01:20:30|108344|108294|108342.2|108292.2|108344.3|108294.3|108342.2|108292.2|7
1729041640000|2024-10-16 01:20:40|108342.1|108292.1|108341.5|108291.5|108342.1|108292.1|108341.5|108291.5|5
1729041650000|2024-10-16 01:20:50|108340.3|108290.3|108340.1|108290.1|108340.4|108290.4|108340.1|108290.1|6
1729041660000|2024-10-16 01:21:00|108339.8|108289.8|108339.9|108289.9|108339.9|108289.9|108339.8|108289.8|4
1729041670000|2024-10-16 01:21:10|108339.7|108289.7|108339|108289|108339.7|108289.7|108339|108289|4
1729041680000|2024-10-16 01:21:20|108339.2|108289.2|108341.2|108291.2|108341.2|108291.2|108339.2|108289.2|8
1729041690000|2024-10-16 01:21:30|108341.3|108291.3|108342.4|108292.4|108343.2|108293.2|108341.3|108291.3|6
1729041700000|2024-10-16 01:21:40|108342.7|108292.7|108343.5|108293.5|108345.3|108295.3|108342.7|108292.7|7
1729041710000|2024-10-16 01:21:50|108342.8|108292.8|108346.7|108296.7|108346.7|108296.7|108342.8|108292.8|6
1729041720000|2024-10-16 01:22:00|108347.1|108297.1|108343.7|108293.7|108348.6|108298.6|108343.7|108293.7|17
1729041730000|2024-10-16 01:22:10|108343.4|108293.4|108343.4|108293.4|108343.4|108293.4|108343.1|108293.1|4
1729041740000|2024-10-16 01:22:20|108341.7|108291.7|108341.5|108291.5|108341.7|108291.7|108341.5|108291.5|3
1729041750000|2024-10-16 01:22:30|108343.4|108293.4|108344.2|108294.2|108344.2|108294.2|108343.4|108293.4|5
1729041760000|2024-10-16 01:22:40|108344.3|108294.3|108344.8|108294.8|108344.8|108294.8|108344.3|108294.3|3
1729041770000|2024-10-16 01:22:50|108344.9|108294.9|108343.5|108293.5|108345.6|108295.6|108341.6|108291.6|9
1729041780000|2024-10-16 01:23:00|108344|108294|108343.4|108293.4|108344|108294|108343.4|108293.4|4
1729041790000|2024-10-16 01:23:10|108343.3|108293.3|108344|108294|108346.2|108296.2|108340.5|108290.5|10
1729041800000|2024-10-16 01:23:20|108343.8|108293.8|108344|108294|108344|108294|108338.7|108288.7|11
1729041810000|2024-10-16 01:23:30|108343.2|108293.2|108343|108293|108343.4|108293.4|108343|108293|4
1729041820000|2024-10-16 01:23:40|108343.1|108293.1|108341.7|108291.7|108343.6|108293.6|108339.9|108289.9|7
1729041830000|2024-10-16 01:23:50|108341.8|108291.8|108341.3|108291.3|108342.3|108292.3|108340.6|108290.6|7
1729041840000|2024-10-16 01:24:00|108340.1|108290.1|108342|108292|108342.5|108292.5|108340.1|108290.1|6
1729041850000|2024-10-16 01:24:10|108341.5|108291.5|108344.1|108294.1|108344.1|108294.1|108341.2|108291.2|7
1729041860000|2024-10-16 01:24:20|108344.2|108294.2|108343.6|108293.6|108344.6|108294.6|108343.3|108293.3|7
1729041870000|2024-10-16 01:24:30|108345.5|108295.5|108348.4|108298.4|108352.4|108302.4|108344|108294|14
1729041880000|2024-10-16 01:24:40|108346.5|108296.5|108346|108296|108346.5|108296.5|108340.2|108290.2|12
1729041890000|2024-10-16 01:24:50|108348|108298|108347.7|108297.7|108348.2|108298.2|108347.7|108297.7|5
1729041900000|2024-10-16 01:25:00|108347.5|108297.5|108346.4|108296.4|108347.6|108297.6|108343.8|108293.8|8
1729041910000|2024-10-16 01:25:10|108346.8|108296.8|108345.9|108295.9|108346.8|108296.8|108345.9|108295.9|6
1729041920000|2024-10-16 01:25:20|108346|108296|108341.6|108291.6|108346|108296|108341.6|108291.6|7
1729041930000|2024-10-16 01:25:30|108341.5|108291.5|108341.5|108291.5|108341.5|108291.5|108341.5|108291.5|1
1729041940000|2024-10-16 01:25:40|108345|108295|108347.4|108297.4|108347.4|108297.4|108345|108295|5
1729041950000|2024-10-16 01:25:50|108347.1|108297.1|108347.3|108297.3|108347.3|108297.3|108347.1|108297.1|2
1729041960000|2024-10-16 01:26:00|108346.6|108296.6|108346.4|108296.4|108346.6|108296.6|108346.4|108296.4|2
1729041970000|2024-10-16 01:26:10|108346.3|108296.3|108348.1|108298.1|108348.1|108298.1|108345.4|108295.4|5
1729041980000|2024-10-16 01:26:20|108348.8|108298.8|108347.8|108297.8|108348.8|108298.8|108346.9|108296.9|7
1729041990000|2024-10-16 01:26:30|108347.9|108297.9|108350.4|108300.4|108350.4|108300.4|108347.9|108297.9|7
1729042000000|2024-10-16 01:26:40|108350.1|108300.1|108349.9|108299.9|108350.1|108300.1|108349.7|108299.7|6
1729042010000|2024-10-16 01:26:50|108350.5|108300.5|108349.9|108299.9|108350.5|108300.5|108349.9|108299.9|3
1729042020000|2024-10-16 01:27:00|108349.8|108299.8|108349.2|108299.2|108349.8|108299.8|108349.2|108299.2|3
1729042030000|2024-10-16 01:27:10|108349|108299|108348.9|108298.9|108349.3|108299.3|108348.9|108298.9|5
1729042040000|2024-10-16 01:27:20|108349.1|108299.1|108349.8|108299.8|108351.8|108301.8|108349.1|108299.1|7
1729042050000|2024-10-16 01:27:30|108349.7|108299.7|108349.7|108299.7|108351.8|108301.8|108349.7|108299.7|6
1729042060000|2024-10-16 01:27:40|108349.6|108299.6|108349.4|108299.4|108349.6|108299.6|108349.4|108299.4|2
1729042070000|2024-10-16 01:27:50|108349.5|108299.5|108344.4|108294.4|108349.6|108299.6|108344.4|108294.4|11
1729042080000|2024-10-16 01:28:00|108344.3|108294.3|108343.6|108293.6|108344.6|108294.6|108343.6|108293.6|5
1729042090000|2024-10-16 01:28:10|108343.7|108293.7|108344.6|108294.6|108344.9|108294.9|108343.7|108293.7|4
1729042100000|2024-10-16 01:28:20|108344.5|108294.5|108344|108294|108344.8|108294.8|108343.7|108293.7|7
1729042110000|2024-10-16 01:28:30|108343.6|108293.6|108341|108291|108343.9|108293.9|108341|108291|6
1729042120000|2024-10-16 01:28:40|108341.3|108291.3|108341.1|108291.1|108341.3|108291.3|108341.1|108291.1|2
1729042130000|2024-10-16 01:28:50|108341.2|108291.2|108339.7|108289.7|108341.3|108291.3|108339.7|108289.7|5
1729042140000|2024-10-16 01:29:00|108339.4|108289.4|108338.9|108288.9|108340.6|108290.6|108338.2|108288.2|15
1729042150000|2024-10-16 01:29:10|108339|108289|108338.5|108288.5|108339|108289|108338.5|108288.5|3
1729042160000|2024-10-16 01:29:20|108338.4|108288.4|108340.9|108290.9|108341.3|108291.3|108338.4|108288.4|6
1729042170000|2024-10-16 01:29:30|108341.9|108291.9|108343.4|108293.4|108343.4|108293.4|108341.9|108291.9|4
1729042180000|2024-10-16 01:29:40|108343.3|108293.3|108343.6|108293.6|108343.6|108293.6|108342.4|108292.4|5
1729042190000|2024-10-16 01:29:50|108343.7|108293.7|108345.8|108295.8|108345.8|108295.8|108342.8|108292.8|9
1729042200000|2024-10-16 01:30:00|108345.3|108295.3|108341.1|108291.1|108345.3|108295.3|108341.1|108291.1|10
1729042210000|2024-10-16 01:30:10|108340.3|108290.3|108340.8|108290.8|108341.9|108291.9|108339.9|108289.9|10
1729042220000|2024-10-16 01:30:20|108340.3|108290.3|108340.1|108290.1|108341.6|108291.6|108339.6|108289.6|6
1729042230000|2024-10-16 01:30:30|108340.7|108290.7|108346.9|108296.9|108346.9|108296.9|108340|108290|11
1729042240000|2024-10-16 01:30:40|108347|108297|108345.7|108295.7|108347|108297|108345.5|108295.5|6
1729042250000|2024-10-16 01:30:50|108345.8|108295.8|108345.5|108295.5|108345.8|108295.8|108345.5|108295.5|2
1729042260000|2024-10-16 01:31:00|108345.7|108295.7|108345.9|108295.9|108346.9|108296.9|108345.7|108295.7|7
1729042270000|2024-10-16 01:31:10|108346.3|108296.3|108348|108298|108348.2|108298.2|108346.3|108296.3|8
1729042280000|2024-10-16 01:31:20|108348.1|108298.1|108348.5|108298.5|108348.8|108298.8|108347.9|108297.9|9
1729042290000|2024-10-16 01:31:30|108348.4|108298.4|108342.2|108292.2|108348.4|108298.4|108341.8|108291.8|13
1729042300000|2024-10-16 01:31:40|108341.9|108291.9|108341.3|108291.3|108342.3|108292.3|108340|108290|9
1729042310000|2024-10-16 01:31:50|108341.1|108291.1|108340.1|108290.1|108342.6|108292.6|108339.1|108289.1|16
1729042320000|2024-10-16 01:32:00|108340.2|108290.2|108342.5|108292.5|108342.5|108292.5|108338.9|108288.9|14
1729042330000|2024-10-16 01:32:10|108343.6|108293.6|108342.7|108292.7|108343.6|108293.6|108342.6|108292.6|4
1729042340000|2024-10-16 01:32:20|108341.9|108291.9|108342.9|108292.9|108343.6|108293.6|108341.9|108291.9|10
1729042350000|2024-10-16 01:32:30|108343.7|108293.7|108348.4|108298.4|108348.6|108298.6|108343.7|108293.7|14
1729042360000|2024-10-16 01:32:40|108347.6|108297.6|108347.2|108297.2|108347.6|108297.6|108347.1|108297.1|5
1729042370000|2024-10-16 01:32:50|108347.1|108297.1|108346.8|108296.8|108347.2|108297.2|108346.8|108296.8|5
1729042380000|2024-10-16 01:33:00|108347.2|108297.2|108348.6|108298.6|108349.3|108299.3|108347.2|108297.2|10
1729042390000|2024-10-16 01:33:10|108348.5|108298.5|108348.4|108298.4|108348.6|108298.6|108348.4|108298.4|6
1729042400000|2024-10-16 01:33:20|108348.6|108298.6|108350.9|108300.9|108352.2|108302.2|108348.5|108298.5|13
1729042410000|2024-10-16 01:33:30|108351|108301|108351.1|108301.1|108351.1|108301.1|108349.9|108299.9|7
1729042420000|2024-10-16 01:33:40|108350.9|108300.9|108350.1|108300.1|108352.4|108302.4|108348.6|108298.6|8
1729042430000|2024-10-16 01:33:50|108348|108298|108348.9|108298.9|108350.5|108300.5|108347.9|108297.9|10
1729042440000|2024-10-16 01:34:00|108349|108299|108347.7|108297.7|108351.1|108301.1|108347.7|108297.7|6
1729042450000|2024-10-16 01:34:10|108348.1|108298.1|108351|108301|108351|108301|108345.6|108295.6|9
1729042460000|2024-10-16 01:34:20|108350.2|108300.2|108349.7|108299.7|108350.2|108300.2|108349.6|108299.6|3
1729042470000|2024-10-16 01:34:30|108349.9|108299.9|108349.9|108299.9|108349.9|108299.9|108349.3|108299.3|5
1729042480000|2024-10-16 01:34:40|108349.3|108299.3|108350|108300|108350|108300|108348.5|108298.5|4
1729042490000|2024-10-16 01:34:50|108350.3|108300.3|108348|108298|108350.6|108300.6|108348|108298|9
1729042500000|2024-10-16 01:35:00|108347.7|108297.7|108348.2|108298.2|108348.2|108298.2|108346.9|108296.9|7
1729042510000|2024-10-16 01:35:10|108348.1|108298.1|108353.9|108303.9|108353.9|108303.9|108348.1|108298.1|7
1729042520000|2024-10-16 01:35:20|108353.3|108303.3|108353|108303|108353.4|108303.4|108353|108303|7
1729042530000|2024-10-16 01:35:30|108353.1|108303.1|108353.4|108303.4|108353.5|108303.5|108353.1|108303.1|4
1729042540000|2024-10-16 01:35:40|108353.5|108303.5|108353|108303|108353.7|108303.7|108353|108303|8
1729042550000|2024-10-16 01:35:50|108352.8|108302.8|108354|108304|108354|108304|108352.8|108302.8|5
1729042560000|2024-10-16 01:36:00|108353.9|108303.9|108346.7|108296.7|108353.9|108303.9|108346.7|108296.7|9
1729042570000|2024-10-16 01:36:10|108346.8|108296.8|108344.1|108294.1|108348|108298|108344.1|108294.1|10
1729042580000|2024-10-16 01:36:20|108343|108293|108343.8|108293.8|108343.9|108293.9|108340.7|108290.7|8
1729042590000|2024-10-16 01:36:30|108343.9|108293.9|108340.1|108290.1|108343.9|108293.9|108340.1|108290.1|4
1729042600000|2024-10-16 01:36:40|108340.9|108290.9|108342.9|108292.9|108343.1|108293.1|108340.9|108290.9|5
1729042610000|2024-10-16 01:36:50|108343.5|108293.5|108342.7|108292.7|108343.5|108293.5|108342.4|108292.4|4
1729042620000|2024-10-16 01:37:00|108343.9|108293.9|108344.6|108294.6|108346.4|108296.4|108343.9|108293.9|8
1729042630000|2024-10-16 01:37:10|108344.4|108294.4|108339|108289|108344.4|108294.4|108339|108289|9
1729042640000|2024-10-16 01:37:20|108338.3|108288.3|108343.9|108293.9|108343.9|108293.9|108337.6|108287.6|16
1729042650000|2024-10-16 01:37:30|108341.8|108291.8|108344.7|108294.7|108345.3|108295.3|108339.9|108289.9|11
1729042660000|2024-10-16 01:37:40|108342.3|108292.3|108344|108294|108344|108294|108342|108292|6
1729042670000|2024-10-16 01:37:50|108343.9|108293.9|108343.8|108293.8|108343.9|108293.9|108343.8|108293.8|2
1729042680000|2024-10-16 01:38:00|108343.6|108293.6|108345.7|108295.7|108346.1|108296.1|108342.6|108292.6|14
1729042690000|2024-10-16 01:38:10|108345.6|108295.6|108345.9|108295.9|108346.2|108296.2|108345.6|108295.6|7
1729042700000|2024-10-16 01:38:20|108346|108296|108346|108296|108346.1|108296.1|108345.9|108295.9|4
1729042710000|2024-10-16 01:38:30|108345.8|108295.8|108341.9|108291.9|108345.8|108295.8|108341.6|108291.6|5
1729042720000|2024-10-16 01:38:40|108339.6|108289.6|108342|108292|108342.8|108292.8|108339.6|108289.6|9
1729042730000|2024-10-16 01:38:50|108342.1|108292.1|108341.7|108291.7|108342.1|108292.1|108341.4|108291.4|6
1729042740000|2024-10-16 01:39:00|108342|108292|108335.1|108285.1|108342.5|108292.5|108333.9|108283.9|13
1729042750000|2024-10-16 01:39:10|108336.4|108286.4|108342.7|108292.7|108342.7|108292.7|108336.4|108286.4|12
1729042760000|2024-10-16 01:39:20|108342.8|108292.8|108341.4|108291.4|108342.8|108292.8|108338.5|108288.5|12
1729042770000|2024-10-16 01:39:30|108341.3|108291.3|108341.3|108291.3|108341.3|108291.3|108340|108290|3
1729042780000|2024-10-16 01:39:40|108341.4|108291.4|108338.3|108288.3|108341.5|108291.5|108338.3|108288.3|7
1729042790000|2024-10-16 01:39:50|108338.1|108288.1|108333.6|108283.6|108338.4|108288.4|108333.1|108283.1|8
1729042800000|2024-10-16 01:40:00|108332.8|108282.8|108341.6|108291.6|108341.6|108291.6|108331.4|108281.4|22
1729042810000|2024-10-16 01:40:10|108340.7|108290.7|108339.7|108289.7|108340.7|108290.7|108337.7|108287.7|8
1729042820000|2024-10-16 01:40:20|108339.3|108289.3|108337.8|108287.8|108339.7|108289.7|108337|108287|10
1729042830000|2024-10-16 01:40:30|108337.2|108287.2|108337.5|108287.5|108337.5|108287.5|108335.5|108285.5|6
1729042840000|2024-10-16 01:40:40|108336.5|108286.5|108344.5|108294.5|108347.2|108297.2|108336|108286|20
1729042850000|2024-10-16 01:40:50|108344.1|108294.1|108342.4|108292.4|108344.5|108294.5|108339.3|108289.3|11
1729042860000|2024-10-16 01:41:00|108342.1|108292.1|108344.9|108294.9|108345.1|108295.1|108340.3|108290.3|7
1729042870000|2024-10-16 01:41:10|108344.8|108294.8|108345.2|108295.2|108346.2|108296.2|108344.3|108294.3|10
1729042880000|2024-10-16 01:41:20|108345.3|108295.3|108345|108295|108346.1|108296.1|108344.5|108294.5|4
1729042890000|2024-10-16 01:41:30|108345.6|108295.6|108344.5|108294.5|108345.9|108295.9|108344.3|108294.3|7
1729042900000|2024-10-16 01:41:40|108344.6|108294.6|108344.2|108294.2|108344.8|108294.8|108344.1|108294.1|7
1729042910000|2024-10-16 01:41:50|108345.8|108295.8|108344.9|108294.9|108345.8|108295.8|108344.6|108294.6|3
1729042920000|2024-10-16 01:42:00|108344.6|108294.6|108348.1|108298.1|108349.5|108299.5|108344.6|108294.6|11
1729042930000|2024-10-16 01:42:10|108347.9|108297.9|108346|108296|108349|108299|108346|108296|5
1729042940000|2024-10-16 01:42:20|108345.7|108295.7|108344.3|108294.3|108346.1|108296.1|108342.4|108292.4|14
1729042950000|2024-10-16 01:42:30|108344.1|108294.1|108340.7|108290.7|108344.1|108294.1|108340.7|108290.7|10
1729042960000|2024-10-16 01:42:40|108340.8|108290.8|108344.2|108294.2|108344.2|108294.2|108340.8|108290.8|6
1729042970000|2024-10-16 01:42:50|108344.3|108294.3|108341.8|108291.8|108345.2|108295.2|108341.8|108291.8|8
1729042980000|2024-10-16 01:43:00|108341.5|108291.5|108327.3|108277.3|108342|108292|108327.3|108277.3|24
1729042990000|2024-10-16 01:43:10|108326.8|108276.8|108324.5|108274.5|108327.7|108277.7|108324.5|108274.5|19
1729043000000|2024-10-16 01:43:20|108323.7|108273.7|108315.6|108265.6|108324.5|108274.5|108315.6|108265.6|18
1729043010000|2024-10-16 01:43:30|108316.8|108266.8|108316.8|108266.8|108316.8|108266.8|108316.5|108266.5|3
1729043020000|2024-10-16 01:43:40|108317.9|108267.9|108317.9|108267.9|108317.9|108267.9|108317.8|108267.8|3
1729043030000|2024-10-16 01:43:50|108318|108268|108316.7|108266.7|108320.5|108270.5|108316.6|108266.6|20
1729043040000|2024-10-16 01:44:00|108316.9|108266.9|108249.3|108199.3|108322.9|108272.9|108236.7|108186.7|47
1729043050000|2024-10-16 01:44:10|108248.1|108198.1|108243.7|108193.7|108252.4|108202.4|108242.4|108192.4|47
1729043060000|2024-10-16 01:44:20|108242.6|108192.6|108236.9|108186.9|108243.7|108193.7|108235.8|108185.8|25
1729043070000|2024-10-16 01:44:30|108235.5|108185.5|108232.3|108182.3|108235.5|108185.5|108220.4|108170.4|23
1729043080000|2024-10-16 01:44:40|108234.2|108184.2|108237.5|108187.5|108237.5|108187.5|108220.4|108170.4|34
1729043090000|2024-10-16 01:44:50|108237.1|108187.1|108230.5|108180.5|108237.1|108187.1|108219.9|108169.9|29
1729043100000|2024-10-16 01:45:00|108229|108179|108220.4|108170.4|108230.2|108180.2|108216.4|108166.4|18
1729043110000|2024-10-16 01:45:10|108219.3|108169.3|108218.5|108168.5|108219.3|108169.3|108216|108166|7
1729043120000|2024-10-16 01:45:20|108219.2|108169.2|108219.8|108169.8|108219.9|108169.9|108217.1|108167.1|8
1729043130000|2024-10-16 01:45:30|108217.3|108167.3|108220|108170|108222.5|108172.5|108216.7|108166.7|13
1729043140000|2024-10-16 01:45:40|108219.4|108169.4|108219.6|108169.6|108219.9|108169.9|108216.7|108166.7|9
1729043150000|2024-10-16 01:45:50|108219.8|108169.8|108222.9|108172.9|108223.3|108173.3|108219.5|108169.5|9
1729043160000|2024-10-16 01:46:00|108221.2|108171.2|108219.8|108169.8|108222.9|108172.9|108217|108167|12
1729043170000|2024-10-16 01:46:10|108219.3|108169.3|108221.3|108171.3|108223.1|108173.1|108215.8|108165.8|16
1729043180000|2024-10-16 01:46:20|108221.2|108171.2|108236.6|108186.6|108239.7|108189.7|108220.2|108170.2|16
1729043190000|2024-10-16 01:46:30|108234.5|108184.5|108227.7|108177.7|108234.5|108184.5|108223.1|108173.1|32
1729043200000|2024-10-16 01:46:40|108227.4|108177.4|108234.6|108184.6|108240.2|108190.2|108227.1|108177.1|22
1729043210000|2024-10-16 01:46:50|108233.4|108183.4|108229.8|108179.8|108233.7|108183.7|108225.3|108175.3|20
1729043220000|2024-10-16 01:47:00|108227.9|108177.9|108221.3|108171.3|108228.7|108178.7|108221.2|108171.2|27
1729043230000|2024-10-16 01:47:10|108221|108171|108218.8|108168.8|108221.1|108171.1|108215.6|108165.6|23
1729043240000|2024-10-16 01:47:20|108219.3|108169.3|108218.9|108168.9|108221.5|108171.5|108217.5|108167.5|17
1729043250000|2024-10-16 01:47:30|108219.7|108169.7|108228.8|108178.8|108238.2|108188.2|108216.5|108166.5|20
1729043260000|2024-10-16 01:47:40|108229.3|108179.3|108228.7|108178.7|108229.3|108179.3|108227.8|108177.8|6
1729043270000|2024-10-16 01:47:50|108229.5|108179.5|108230.3|108180.3|108236.5|108186.5|108229.5|108179.5|14
1729043280000|2024-10-16 01:48:00|108230.1|108180.1|108224.2|108174.2|108230.1|108180.1|108224.2|108174.2|6
1729043290000|2024-10-16 01:48:10|108224.7|108174.7|108225.3|108175.3|108226.4|108176.4|108224.5|108174.5|8
1729043300000|2024-10-16 01:48:20|108227.1|108177.1|108226.5|108176.5|108227.1|108177.1|108226|108176|8
1729043310000|2024-10-16 01:48:30|108225.8|108175.8|108225.8|108175.8|108226|108176|108225.8|108175.8|5
1729043320000|2024-10-16 01:48:40|108223.4|108173.4|108221|108171|108223.5|108173.5|108221|108171|7
1729043330000|2024-10-16 01:48:50|108220.5|108170.5|108222.9|108172.9|108230.6|108180.6|108220.5|108170.5|26
1729043340000|2024-10-16 01:49:00|108222.5|108172.5|108230.5|108180.5|108230.5|108180.5|108222.2|108172.2|16
1729043350000|2024-10-16 01:49:10|108231|108181|108242.1|108192.1|108243.5|108193.5|108229.1|108179.1|17
1729043360000|2024-10-16 01:49:20|108241.8|108191.8|108240.1|108190.1|108248.5|108198.5|108238.7|108188.7|22
1729043370000|2024-10-16 01:49:30|108239.9|108189.9|108245.5|108195.5|108247.5|108197.5|108239.6|108189.6|11
1729043380000|2024-10-16 01:49:40|108245.6|108195.6|108247.8|108197.8|108247.8|108197.8|108245.3|108195.3|7
1729043390000|2024-10-16 01:49:50|108248.5|108198.5|108247.5|108197.5|108250.2|108200.2|108244.8|108194.8|13
1729043400000|2024-10-16 01:50:00|108247.7|108197.7|108246.5|108196.5|108247.7|108197.7|108244.1|108194.1|7
1729043410000|2024-10-16 01:50:10|108245|108195|108245.6|108195.6|108248.8|108198.8|108244.4|108194.4|9
1729043420000|2024-10-16 01:50:20|108243.7|108193.7|108243.3|108193.3|108245.4|108195.4|108243.3|108193.3|5
1729043430000|2024-10-16 01:50:30|108243|108193|108244.7|108194.7|108244.7|108194.7|108243|108193|9
1729043440000|2024-10-16 01:50:40|108246.7|108196.7|108242.3|108192.3|108250.9|108200.9|108242.3|108192.3|17
1729043450000|2024-10-16 01:50:50|108242.9|108192.9|108242.6|108192.6|108242.9|108192.9|108242.6|108192.6|4
1729043460000|2024-10-16 01:51:00|108242.5|108192.5|108243.2|108193.2|108245.4|108195.4|108242|108192|11
1729043470000|2024-10-16 01:51:10|108243.3|108193.3|108242.9|108192.9|108244.7|108194.7|108242.6|108192.6|12
1729043480000|2024-10-16 01:51:20|108242.7|108192.7|108236.6|108186.6|108242.7|108192.7|108235.4|108185.4|8
1729043490000|2024-10-16 01:51:30|108236.2|108186.2|108235.8|108185.8|108236.2|108186.2|108235.8|108185.8|5
1729043500000|2024-10-16 01:51:40|108235.7|108185.7|108235.5|108185.5|108235.8|108185.8|108235.5|108185.5|4
1729043510000|2024-10-16 01:51:50|108234.4|108184.4|108233.1|108183.1|108234.4|108184.4|108232.4|108182.4|8
1729043520000|2024-10-16 01:52:00|108234.2|108184.2|108236.8|108186.8|108241.7|108191.7|108233|108183|17
1729043530000|2024-10-16 01:52:10|108236.2|108186.2|108232|108182|108236.3|108186.3|108232|108182|7
1729043540000|2024-10-16 01:52:20|108232.1|108182.1|108236.2|108186.2|108236.2|108186.2|108232.1|108182.1|13
1729043550000|2024-10-16 01:52:30|108234.4|108184.4|108234.3|108184.3|108236.1|108186.1|108234.1|108184.1|12
1729043560000|2024-10-16 01:52:40|108235.6|108185.6|108237.6|108187.6|108240.1|108190.1|108233.9|108183.9|15
1729043570000|2024-10-16 01:52:50|108237.4|108187.4|108236|108186|108237.6|108187.6|108235.1|108185.1|10
1729043580000|2024-10-16 01:53:00|108236.1|108186.1|108237.6|108187.6|108237.7|108187.7|108235.2|108185.2|11
1729043590000|2024-10-16 01:53:10|108237.5|108187.5|108228|108178|108238.2|108188.2|108227.1|108177.1|21
1729043600000|2024-10-16 01:53:20|108227.1|108177.1|108227|108177|108228|108178|108227|108177|6
1729043610000|2024-10-16 01:53:30|108226.8|108176.8|108227|108177|108227|108177|108225.6|108175.6|6
1729043620000|2024-10-16 01:53:40|108227.2|108177.2|108230.1|108180.1|108230.1|108180.1|108227.2|108177.2|6
1729043630000|2024-10-16 01:53:50|108227.9|108177.9|108227.4|108177.4|108229.2|108179.2|108226.9|108176.9|9
1729043640000|2024-10-16 01:54:00|108227.5|108177.5|108227.7|108177.7|108227.7|108177.7|108226|108176|6
1729043650000|2024-10-16 01:54:10|108229.3|108179.3|108233.1|108183.1|108233.1|108183.1|108229.3|108179.3|8
1729043660000|2024-10-16 01:54:20|108231.9|108181.9|108230.8|108180.8|108231.9|108181.9|108230|108180|7
1729043670000|2024-10-16 01:54:30|108230.7|108180.7|108228.1|108178.1|108230.8|108180.8|108228.1|108178.1|8
1729043680000|2024-10-16 01:54:40|108228.2|108178.2|108225.2|108175.2|108228.2|108178.2|108224.8|108174.8|10
1729043690000|2024-10-16 01:54:50|108226.1|108176.1|108229.1|108179.1|108230.6|108180.6|108226.1|108176.1|11
1729043700000|2024-10-16 01:55:00|108229.4|108179.4|108230.4|108180.4|108231.1|108181.1|108229.4|108179.4|10
1729043710000|2024-10-16 01:55:10|108230.1|108180.1|108233.6|108183.6|108233.6|108183.6|108228.5|108178.5|12
1729043720000|2024-10-16 01:55:20|108233.8|108183.8|108247.6|108197.6|108251.5|108201.5|108232.6|108182.6|28
1729043730000|2024-10-16 01:55:30|108249|108199|108249.7|108199.7|108253.1|108203.1|108247.7|108197.7|16
1729043740000|2024-10-16 01:55:40|108249.6|108199.6|108253.8|108203.8|108253.8|108203.8|108249.6|108199.6|16
1729043750000|2024-10-16 01:55:50|108253.7|108203.7|108253|108203|108254.3|108204.3|108252.5|108202.5|7
1729043760000|2024-10-16 01:56:00|108253.5|108203.5|108253.6|108203.6|108255.9|108205.9|108250|108200|11
1729043770000|2024-10-16 01:56:10|108253.9|108203.9|108253|108203|108253.9|108203.9|108253|108203|5
1729043780000|2024-10-16 01:56:20|108252.9|108202.9|108253.4|108203.4|108253.6|108203.6|108252.9|108202.9|7
1729043790000|2024-10-16 01:56:30|108253.6|108203.6|108260.1|108210.1|108262.6|108212.6|108253.5|108203.5|16
1729043800000|2024-10-16 01:56:40|108258.2|108208.2|108253.4|108203.4|108258.2|108208.2|108253.4|108203.4|8
1729043810000|2024-10-16 01:56:50|108253.5|108203.5|108252.1|108202.1|108253.5|108203.5|108252.1|108202.1|5
1729043820000|2024-10-16 01:57:00|108252.2|108202.2|108252.7|108202.7|108252.9|108202.9|108252.2|108202.2|8
1729043830000|2024-10-16 01:57:10|108252.6|108202.6|108252.3|108202.3|108252.6|108202.6|108252.2|108202.2|7
1729043840000|2024-10-16 01:57:20|108252.4|108202.4|108252|108202|108252.7|108202.7|108252|108202|6
1729043850000|2024-10-16 01:57:30|108251.9|108201.9|108252.9|108202.9|108252.9|108202.9|108251.9|108201.9|4
1729043860000|2024-10-16 01:57:40|108253|108203|108253.5|108203.5|108253.7|108203.7|108252.9|108202.9|6
1729043870000|2024-10-16 01:57:50|108253.4|108203.4|108254|108204|108254.6|108204.6|108253.4|108203.4|8
1729043880000|2024-10-16 01:58:00|108254.1|108204.1|108253.3|108203.3|108254.4|108204.4|108253.3|108203.3|6
1729043890000|2024-10-16 01:58:10|108253.2|108203.2|108247.6|108197.6|108253.2|108203.2|108247.5|108197.5|9
1729043900000|2024-10-16 01:58:20|108247.7|108197.7|108247.7|108197.7|108247.9|108197.9|108247.7|108197.7|5
1729043910000|2024-10-16 01:58:30|108248.2|108198.2|108249.1|108199.1|108249.1|108199.1|108248.2|108198.2|3
1729043920000|2024-10-16 01:58:40|108248.7|108198.7|108249.3|108199.3|108249.4|108199.4|108248.3|108198.3|10
1729043930000|2024-10-16 01:58:50|108249.9|108199.9|108249.5|108199.5|108249.9|108199.9|108249|108199|6
1729043940000|2024-10-16 01:59:00|108249.4|108199.4|108249.1|108199.1|108250|108200|108248.8|108198.8|7
1729043950000|2024-10-16 01:59:10|108249|108199|108250.5|108200.5|108250.6|108200.6|108248.8|108198.8|6
1729043960000|2024-10-16 01:59:20|108249.4|108199.4|108248.6|108198.6|108249.4|108199.4|108248.6|108198.6|4
1729043970000|2024-10-16 01:59:30|108248.8|108198.8|108247|108197|108248.8|108198.8|108247|108197|3
1729043980000|2024-10-16 01:59:40|108247.1|108197.1|108243.7|108193.7|108247.9|108197.9|108243.3|108193.3|10
1729043990000|2024-10-16 01:59:50|108242.3|108192.3|108236.8|108186.8|108242.3|108192.3|108236.8|108186.8|8
1729044000000|2024-10-16 02:00:00|108236.3|108186.3|108224.3|108174.3|108236.3|108186.3|108221.9|108171.9|23
1729044010000|2024-10-16 02:00:10|108223.8|108173.8|108227.9|108177.9|108230.2|108180.2|108223.7|108173.7|15
1729044020000|2024-10-16 02:00:20|108228|108178|108228.7|108178.7|108228.7|108178.7|108219.9|108169.9|27
1729044030000|2024-10-16 02:00:30|108229.3|108179.3|108223.2|108173.2|108233|108183|108223.2|108173.2|15
1729044040000|2024-10-16 02:00:40|108222.6|108172.6|108227.1|108177.1|108227.1|108177.1|108220.7|108170.7|16
1729044050000|2024-10-16 02:00:50|108226.9|108176.9|108225.7|108175.7|108226.9|108176.9|108225.7|108175.7|3
1729044060000|2024-10-16 02:01:00|108226.1|108176.1|108222.4|108172.4|108226.1|108176.1|108222.3|108172.3|13
1729044070000|2024-10-16 02:01:10|108223.1|108173.1|108234.7|108184.7|108234.8|108184.8|108223.1|108173.1|17
1729044080000|2024-10-16 02:01:20|108234.9|108184.9|108244.9|108194.9|108245.9|108195.9|108233.9|108183.9|18
1729044090000|2024-10-16 02:01:30|108243.1|108193.1|108244.9|108194.9|108246.5|108196.5|108241.9|108191.9|15
1729044100000|2024-10-16 02:01:40|108242.9|108192.9|108242.8|108192.8|108242.9|108192.9|108241.8|108191.8|6
1729044110000|2024-10-16 02:01:50|108243.1|108193.1|108249|108199|108249.1|108199.1|108243.1|108193.1|6
1729044120000|2024-10-16 02:02:00|108248.9|108198.9|108249.1|108199.1|108249.1|108199.1|108248.9|108198.9|3
1729044130000|2024-10-16 02:02:10|108248.9|108198.9|108249.1|108199.1|108249.1|108199.1|108248.9|108198.9|3
1729044140000|2024-10-16 02:02:20|108248.8|108198.8|108249.3|108199.3|108249.3|108199.3|108248.8|108198.8|2
1729044150000|2024-10-16 02:02:30|108249.5|108199.5|108249.5|108199.5|108249.6|108199.6|108249.4|108199.4|5
1729044160000|2024-10-16 02:02:40|108249.4|108199.4|108249.5|108199.5|108249.5|108199.5|108249.4|108199.4|4
1729044170000|2024-10-16 02:02:50|108249.2|108199.2|108245.1|108195.1|108249.2|108199.2|108244.6|108194.6|9
1729044180000|2024-10-16 02:03:00|108245|108195|108245.2|108195.2|108245.2|108195.2|108245|108195|4
1729044190000|2024-10-16 02:03:10|108246.5|108196.5|108248.8|108198.8|108248.9|108198.9|108246.5|108196.5|5
1729044200000|2024-10-16 02:03:20|108249.2|108199.2|108246.4|108196.4|108249.2|108199.2|108246.4|108196.4|5
1729044210000|2024-10-16 02:03:30|108246.5|108196.5|108246|108196|108246.5|108196.5|108245.9|108195.9|4
1729044220000|2024-10-16 02:03:40|108244.9|108194.9|108244.8|108194.8|108244.9|108194.9|108244.8|108194.8|2
1729044230000|2024-10-16 02:03:50|108245|108195|108245.5|108195.5|108245.5|108195.5|108245|108195|2
1729044240000|2024-10-16 02:04:00|108245.7|108195.7|108251.2|108201.2|108251.2|108201.2|108245.7|108195.7|9
1729044250000|2024-10-16 02:04:10|108251.1|108201.1|108254|108204|108254|108204|108250.9|108200.9|10
1729044260000|2024-10-16 02:04:20|108252|108202|108249.6|108199.6|108252|108202|108249|108199|9
1729044270000|2024-10-16 02:04:30|108249.8|108199.8|108250.4|108200.4|108251.2|108201.2|108249.6|108199.6|6
1729044280000|2024-10-16 02:04:40|108250.5|108200.5|108250.4|108200.4|108250.5|108200.5|108250.2|108200.2|3
1729044290000|2024-10-16 02:04:50|108251.1|108201.1|108251.4|108201.4|108251.4|108201.4|108251|108201|7
1729044300000|2024-10-16 02:05:00|108252.8|108202.8|108266.8|108216.8|108267.2|108217.2|108252.8|108202.8|22
1729044310000|2024-10-16 02:05:10|108269|108219|108276.8|108226.8|108280.2|108230.2|108269|108219|16
1729044320000|2024-10-16 02:05:20|108278|108228|108277.8|108227.8|108278.1|108228.1|108275.8|108225.8|11
1729044330000|2024-10-16 02:05:30|108278.2|108228.2|108278.2|108228.2|108278.2|108228.2|108278.2|108228.2|1
1729044340000|2024-10-16 02:05:40|108279.6|108229.6|108279.8|108229.8|108281.3|108231.3|108278.8|108228.8|9
1729044350000|2024-10-16 02:05:50|108279.6|108229.6|108279|108229|108279.6|108229.6|108277.7|108227.7|11
1729044360000|2024-10-16 02:06:00|108279.4|108229.4|108274|108224|108283.2|108233.2|108274|108224|18
1729044370000|2024-10-16 02:06:10|108274.4|108224.4|108278.9|108228.9|108278.9|108228.9|108274.4|108224.4|9
1729044380000|2024-10-16 02:06:20|108278.1|108228.1|108278.1|108228.1|108278.1|108228.1|108277.6|108227.6|10
1729044390000|2024-10-16 02:06:30|108278|108228|108277.9|108227.9|108278|108228|108277.8|108227.8|3
1729044400000|2024-10-16 02:06:40|108278|108228|108278.8|108228.8|108278.8|108228.8|108277.8|108227.8|6
1729044410000|2024-10-16 02:06:50|108279.1|108229.1|108277.7|108227.7|108279.8|108229.8|108277.7|108227.7|12
1729044420000|2024-10-16 02:07:00|108278.6|108228.6|108272.3|108222.3|108278.6|108228.6|108271.1|108221.1|17
1729044430000|2024-10-16 02:07:10|108272.4|108222.4|108277|108227|108277|108227|108272.4|108222.4|8
1729044440000|2024-10-16 02:07:20|108278.2|108228.2|108278.4|108228.4|108278.6|108228.6|108278.2|108228.2|5
1729044450000|2024-10-16 02:07:30|108278.6|108228.6|108281.7|108231.7|108281.7|108231.7|108278.6|108228.6|4
1729044460000|2024-10-16 02:07:40|108281.8|108231.8|108278.6|108228.6|108282|108232|108278.6|108228.6|9
1729044470000|2024-10-16 02:07:50|108278.8|108228.8|108278.8|108228.8|108278.8|108228.8|108278.7|108228.7|3
1729044480000|2024-10-16 02:08:00|108278.5|108228.5|108278.5|108228.5|108278.5|108228.5|108278.4|108228.4|3
1729044490000|2024-10-16 02:08:10|108280.3|108230.3|108281.3|108231.3|108281.5|108231.5|108278.2|108228.2|11
1729044500000|2024-10-16 02:08:20|108281.2|108231.2|108281.3|108231.3|108281.3|108231.3|108281.2|108231.2|4
1729044510000|2024-10-16 02:08:30|108280.9|108230.9|108278.3|108228.3|108280.9|108230.9|108278.3|108228.3|5
1729044520000|2024-10-16 02:08:40|108277.9|108227.9|108278.1|108228.1|108279.5|108229.5|108276.4|108226.4|11
1729044530000|2024-10-16 02:08:50|108278|108228|108280|108230|108280|108230|108278|108228|4
1729044540000|2024-10-16 02:09:00|108280.1|108230.1|108280.8|108230.8|108280.9|108230.9|108280|108230|6
1729044550000|2024-10-16 02:09:10|108280.7|108230.7|108281|108231|108281|108231|108280.7|108230.7|4
1729044560000|2024-10-16 02:09:20|108280.9|108230.9|108278.5|108228.5|108281|108231|108278.5|108228.5|3
1729044570000|2024-10-16 02:09:30|108278.2|108228.2|108281.3|108231.3|108281.3|108231.3|108278.2|108228.2|3
1729044580000|2024-10-16 02:09:40|108281.4|108231.4|108281.6|108231.6|108281.6|108231.6|108281.3|108231.3|5
1729044590000|2024-10-16 02:09:50|108281.5|108231.5|108281.5|108231.5|108281.6|108231.6|108281.4|108231.4|5
1729044600000|2024-10-16 02:10:00|108282.2|108232.2|108281.4|108231.4|108282.2|108232.2|108281.3|108231.3|5
1729044610000|2024-10-16 02:10:10|108281.3|108231.3|108281.2|108231.2|108281.3|108231.3|108281.2|108231.2|2
1729044620000|2024-10-16 02:10:20|108281.1|108231.1|108281.2|108231.2|108283.1|108233.1|108281.1|108231.1|7
1729044630000|2024-10-16 02:10:30|108281.4|108231.4|108281.9|108231.9|108282.2|108232.2|108281.3|108231.3|6
1729044640000|2024-10-16 02:10:40|108282|108232|108281|108231|108282|108232|108280.9|108230.9|5
1729044650000|2024-10-16 02:10:50|108280.8|108230.8|108280.7|108230.7|108280.8|108230.8|108280.7|108230.7|2
1729044660000|2024-10-16 02:11:00|108280.5|108230.5|108281.6|108231.6|108281.6|108231.6|108279.7|108229.7|10
1729044670000|2024-10-16 02:11:10|108277|108227|108259.7|108209.7|108277|108227|108259.3|108209.3|14
1729044680000|2024-10-16 02:11:20|108258.9|108208.9|108256.1|108206.1|108258.9|108208.9|108255.8|108205.8|9
1729044690000|2024-10-16 02:11:30|108256.4|108206.4|108255.4|108205.4|108256.5|108206.5|108255|108205|8
1729044700000|2024-10-16 02:11:40|108253.7|108203.7|108253.7|108203.7|108253.8|108203.8|108253.6|108203.6|5
1729044710000|2024-10-16 02:11:50|108253.6|108203.6|108253.9|108203.9|108253.9|108203.9|108253.6|108203.6|3
1729044720000|2024-10-16 02:12:00|108254.1|108204.1|108256.6|108206.6|108256.6|108206.6|108253.8|108203.8|8
1729044730000|2024-10-16 02:12:10|108257|108207|108257.7|108207.7|108257.8|108207.8|108256|108206|11
1729044740000|2024-10-16 02:12:20|108256.8|108206.8|108257.9|108207.9|108260.4|108210.4|108256.8|108206.8|14
1729044750000|2024-10-16 02:12:30|108258.1|108208.1|108257.3|108207.3|108258.2|108208.2|108257.3|108207.3|5
1729044760000|2024-10-16 02:12:40|108257.4|108207.4|108257.8|108207.8|108257.8|108207.8|108257.3|108207.3|4
1729044770000|2024-10-16 02:12:50|108258.4|108208.4|108258.9|108208.9|108258.9|108208.9|108258.4|108208.4|2
1729044780000|2024-10-16 02:13:00|108258.8|108208.8|108258.6|108208.6|108258.8|108208.8|108258.6|108208.6|2
1729044790000|2024-10-16 02:13:10|108258.4|108208.4|108257.1|108207.1|108258.4|108208.4|108257|108207|5
1729044800000|2024-10-16 02:13:20|108258|108208|108266.5|108216.5|108267.4|108217.4|108257.2|108207.2|16
1729044810000|2024-10-16 02:13:30|108266.7|108216.7|108268.3|108218.3|108268.3|108218.3|108266.7|108216.7|3
1729044820000|2024-10-16 02:13:40|108268.1|108218.1|108266.6|108216.6|108268.1|108218.1|108266.6|108216.6|8
1729044830000|2024-10-16 02:13:50|108265.2|108215.2|108265.3|108215.3|108266.1|108216.1|108265.1|108215.1|4
1729044840000|2024-10-16 02:14:00|108265.9|108215.9|108265.6|108215.6|108267.1|108217.1|108265.6|108215.6|8
1729044850000|2024-10-16 02:14:10|108265.5|108215.5|108266.7|108216.7|108268.9|108218.9|108265.5|108215.5|11
1729044860000|2024-10-16 02:14:20|108266|108216|108266.1|108216.1|108266.2|108216.2|108266|108216|3
1729044890000|2024-10-16 02:14:50|108267.5|108217.5|108264.6|108214.6|108267.7|108217.7|108264.2|108214.2|8
1729044900000|2024-10-16 02:15:00|108264.7|108214.7|108260.1|108210.1|108264.7|108214.7|108260.1|108210.1|7
1729044910000|2024-10-16 02:15:10|108260.2|108210.2|108260.2|108210.2|108260.3|108210.3|108260.1|108210.1|6
1729044920000|2024-10-16 02:15:20|108259.8|108209.8|108259|108209|108259.8|108209.8|108259|108209|6
1729044930000|2024-10-16 02:15:30|108258.8|108208.8|108279.8|108229.8|108279.8|108229.8|108258|108208|22
1729044940000|2024-10-16 02:15:40|108280.5|108230.5|108279.5|108229.5|108280.5|108230.5|108279.5|108229.5|8
1729044950000|2024-10-16 02:15:50|108279.9|108229.9|108279.5|108229.5|108280.7|108230.7|108279.5|108229.5|4
1729044960000|2024-10-16 02:16:00|108280.4|108230.4|108282.4|108232.4|108282.7|108232.7|108279.7|108229.7|17
1729044970000|2024-10-16 02:16:10|108283|108233|108283.4|108233.4|108284.2|108234.2|108282.8|108232.8|7
1729044980000|2024-10-16 02:16:20|108283.3|108233.3|108283|108233|108283.4|108233.4|108283|108233|3
1729044990000|2024-10-16 02:16:30|108283.2|108233.2|108286|108236|108286|108236|108281.5|108231.5|13
1729045000000|2024-10-16 02:16:40|108286.6|108236.6|108285.5|108235.5|108286.7|108236.7|108285.5|108235.5|6
1729045010000|2024-10-16 02:16:50|108285.9|108235.9|108280.9|108230.9|108286.5|108236.5|108280.9|108230.9|6
1729045020000|2024-10-16 02:17:00|108281|108231|108281.1|108231.1|108281.1|108231.1|108280|108230|6
1729045030000|2024-10-16 02:17:10|108281|108231|108281.2|108231.2|108281.2|108231.2|108280.8|108230.8|7
1729045040000|2024-10-16 02:17:20|108281.4|108231.4|108282.4|108232.4|108282.4|108232.4|108281.1|108231.1|4
1729045050000|2024-10-16 02:17:30|108281.8|108231.8|108281.8|108231.8|108282|108232|108281.6|108231.6|5
1729045060000|2024-10-16 02:17:40|108281.5|108231.5|108281.4|108231.4|108281.7|108231.7|108281.4|108231.4|4
1729045070000|2024-10-16 02:17:50|108280.6|108230.6|108284.3|108234.3|108284.3|108234.3|108280|108230|6
1729045080000|2024-10-16 02:18:00|108284.4|108234.4|108284|108234|108284.4|108234.4|108283.9|108233.9|4
1729045090000|2024-10-16 02:18:10|108283.5|108233.5|108283.3|108233.3|108283.6|108233.6|108283.2|108233.2|6
1729045100000|2024-10-16 02:18:20|108283.4|108233.4|108282.2|108232.2|108283.5|108233.5|108282.2|108232.2|7
1729045110000|2024-10-16 02:18:30|108282|108232|108280.6|108230.6|108282|108232|108280.4|108230.4|8
1729045120000|2024-10-16 02:18:40|108280.4|108230.4|108281.1|108231.1|108281.3|108231.3|108280.4|108230.4|7
1729045130000|2024-10-16 02:18:50|108280.2|108230.2|108279.5|108229.5|108280.2|108230.2|108279|108229|7
1729045140000|2024-10-16 02:19:00|108279.6|108229.6|108280.7|108230.7|108280.7|108230.7|108279.5|108229.5|4
1729045150000|2024-10-16 02:19:10|108280.9|108230.9|108279.8|108229.8|108280.9|108230.9|108279.2|108229.2|6
1729045160000|2024-10-16 02:19:20|108279.3|108229.3|108285.8|108235.8|108285.8|108235.8|108279.3|108229.3|12
1729045170000|2024-10-16 02:19:30|108284|108234|108282.5|108232.5|108284.2|108234.2|108282.1|108232.1|10
1729045180000|2024-10-16 02:19:40|108282.4|108232.4|108282.2|108232.2|108282.4|108232.4|108282.2|108232.2|2
1729045190000|2024-10-16 02:19:50|108282.1|108232.1|108282.1|108232.1|108282.6|108232.6|108282.1|108232.1|4
1729045200000|2024-10-16 02:20:00|108282.4|108232.4|108282.2|108232.2|108282.7|108232.7|108282.1|108232.1|5
1729045210000|2024-10-16 02:20:10|108281.8|108231.8|108280.9|108230.9|108281.8|108231.8|108280.9|108230.9|6
1729045220000|2024-10-16 02:20:20|108278.3|108228.3|108278.9|108228.9|108279|108229|108278.3|108228.3|3
1729045230000|2024-10-16 02:20:30|108279|108229|108279|108229|108279.1|108229.1|108279|108229|3
1729045240000|2024-10-16 02:20:40|108278.9|108228.9|108278.6|108228.6|108279.1|108229.1|108278.5|108228.5|4
1729045250000|2024-10-16 02:20:50|108280|108230|108279.5|108229.5|108280.7|108230.7|108279.5|108229.5|4
1729045260000|2024-10-16 02:21:00|108279.9|108229.9|108277.1|108227.1|108281|108231|108277.1|108227.1|5
1729045270000|2024-10-16 02:21:10|108277.2|108227.2|108278.1|108228.1|108279|108229|108277.2|108227.2|5
1729045280000|2024-10-16 02:21:20|108278.5|108228.5|108278.5|108228.5|108278.5|108228.5|108276.9|108226.9|8
1729045290000|2024-10-16 02:21:30|108278.2|108228.2|108281.1|108231.1|108281.2|108231.2|108271.7|108221.7|24
1729045300000|2024-10-16 02:21:40|108283.1|108233.1|108284.6|108234.6|108284.6|108234.6|108283.1|108233.1|6
1729045310000|2024-10-16 02:21:50|108284.7|108234.7|108284|108234|108284.7|108234.7|108283.8|108233.8|5
1729045320000|2024-10-16 02:22:00|108283.8|108233.8|108279.6|108229.6|108284|108234|108279.2|108229.2|9
1729045330000|2024-10-16 02:22:10|108279.4|108229.4|108279.9|108229.9|108279.9|108229.9|108279.4|108229.4|2
1729045340000|2024-10-16 02:22:20|108278.8|108228.8|108277.8|108227.8|108278.8|108228.8|108277.8|108227.8|6
1729045350000|2024-10-16 02:22:30|108278|108228|108279.3|108229.3|108279.5|108229.5|108278|108228|6
1729045360000|2024-10-16 02:22:40|108279.5|108229.5|108278.4|108228.4|108279.5|108229.5|108278.4|108228.4|5
1729045370000|2024-10-16 02:22:50|108278.9|108228.9|108273|108223|108278.9|108228.9|108271.9|108221.9|15
1729045380000|2024-10-16 02:23:00|108273.8|108223.8|108272.6|108222.6|108279.5|108229.5|108271.1|108221.1|27
1729045390000|2024-10-16 02:23:10|108272.4|108222.4|108274.5|108224.5|108278.6|108228.6|108272.4|108222.4|15
1729045400000|2024-10-16 02:23:20|108274.6|108224.6|108274.2|108224.2|108276.5|108226.5|108274.2|108224.2|15
1729045410000|2024-10-16 02:23:30|108274.1|108224.1|108276.5|108226.5|108276.5|108226.5|108274.1|108224.1|9
1729045420000|2024-10-16 02:23:40|108276.7|108226.7|108278.6|108228.6|108278.6|108228.6|108276.7|108226.7|4
1729045430000|2024-10-16 02:23:50|108278.7|108228.7|108278.7|108228.7|108278.7|108228.7|108278.7|108228.7|1
1729045440000|2024-10-16 02:24:00|108278.6|108228.6|108278.7|108228.7|108278.7|108228.7|108278.6|108228.6|4
1729045450000|2024-10-16 02:24:10|108279.5|108229.5|108279.1|108229.1|108279.5|108229.5|108279.1|108229.1|2
1729045460000|2024-10-16 02:24:20|108279|108229|108279.8|108229.8|108280.8|108230.8|108279|108229|7
1729045470000|2024-10-16 02:24:30|108280|108230|108280.1|108230.1|108280.2|108230.2|108279.3|108229.3|5
1729045480000|2024-10-16 02:24:40|108279.9|108229.9|108280.2|108230.2|108280.5|108230.5|108277.3|108227.3|12
1729045490000|2024-10-16 02:24:50|108280.4|108230.4|108280.5|108230.5|108280.6|108230.6|108278.7|108228.7|6
1729045500000|2024-10-16 02:25:00|108280.3|108230.3|108279.8|108229.8|108280.3|108230.3|108279.7|108229.7|4
1729045510000|2024-10-16 02:25:10|108280.3|108230.3|108282.1|108232.1|108282.1|108232.1|108279.6|108229.6|10
1729045520000|2024-10-16 02:25:20|108281|108231|108281.5|108231.5|108282.1|108232.1|108280.5|108230.5|8
1729045530000|2024-10-16 02:25:30|108281.4|108231.4|108281.6|108231.6|108281.9|108231.9|108280.4|108230.4|7
1729045540000|2024-10-16 02:25:40|108281.8|108231.8|108282.7|108232.7|108282.9|108232.9|108280.6|108230.6|9
1729045550000|2024-10-16 02:25:50|108282.3|108232.3|108281.6|108231.6|108282.9|108232.9|108280.2|108230.2|10
1729045560000|2024-10-16 02:26:00|108281.5|108231.5|108278.5|108228.5|108282.8|108232.8|108278.5|108228.5|12
1729045570000|2024-10-16 02:26:10|108278.6|108228.6|108277.7|108227.7|108278.6|108228.6|108277.4|108227.4|7
1729045580000|2024-10-16 02:26:20|108278.3|108228.3|108277.1|108227.1|108278.3|108228.3|108277.1|108227.1|4
1729045590000|2024-10-16 02:26:30|108277.2|108227.2|108277.5|108227.5|108277.5|108227.5|108277.1|108227.1|3
1729045600000|2024-10-16 02:26:40|108278.2|108228.2|108278.4|108228.4|108279.6|108229.6|108278.1|108228.1|8
1729045610000|2024-10-16 02:26:50|108278.3|108228.3|108278|108228|108279.4|108229.4|108277.8|108227.8|8
1729045620000|2024-10-16 02:27:00|108279.1|108229.1|108278.7|108228.7|108279.1|108229.1|108277.8|108227.8|5
1729045640000|2024-10-16 02:27:20|108279.1|108229.1|108278.9|108228.9|108279.9|108229.9|108278.9|108228.9|5
1729045650000|2024-10-16 02:27:30|108279.9|108229.9|108279.4|108229.4|108280.3|108230.3|108279.1|108229.1|6
1729045660000|2024-10-16 02:27:40|108279.5|108229.5|108276.4|108226.4|108280.5|108230.5|108276.4|108226.4|6
1729045670000|2024-10-16 02:27:50|108276.8|108226.8|108276.8|108226.8|108277.8|108227.8|108276.7|108226.7|7
1729045680000|2024-10-16 02:28:00|108276.7|108226.7|108279.3|108229.3|108279.3|108229.3|108276.4|108226.4|7
1729045690000|2024-10-16 02:28:10|108280.1|108230.1|108279.2|108229.2|108280.2|108230.2|108278.6|108228.6|8
1729045700000|2024-10-16 02:28:20|108279.6|108229.6|108282.5|108232.5|108282.5|108232.5|108279.6|108229.6|7
1729045710000|2024-10-16 02:28:30|108284.3|108234.3|108285.1|108235.1|108285.1|108235.1|108283.9|108233.9|3
1729045720000|2024-10-16 02:28:40|108285|108235|108284.4|108234.4|108285|108235|108284.2|108234.2|4
1729045730000|2024-10-16 02:28:50|108284.6|108234.6|108284.6|108234.6|108284.6|108234.6|108284.5|108234.5|3
1729045740000|2024-10-16 02:29:00|108284.4|108234.4|108284.1|108234.1|108284.7|108234.7|108284.1|108234.1|5
1729045750000|2024-10-16 02:29:10|108284.2|108234.2|108281.8|108231.8|108284.2|108234.2|108281.8|108231.8|6
1729045760000|2024-10-16 02:29:20|108281.9|108231.9|108278.1|108228.1|108281.9|108231.9|108269|108219|17
1729045780000|2024-10-16 02:29:40|108278.7|108228.7|108282.9|108232.9|108284.1|108234.1|108278.7|108228.7|8
1729045790000|2024-10-16 02:29:50|108283.3|108233.3|108283.4|108233.4|108283.4|108233.4|108282.9|108232.9|5
1729045800000|2024-10-16 02:30:00|108283.9|108233.9|108291.1|108241.1|108295.6|108245.6|108283.9|108233.9|19
1729045810000|2024-10-16 02:30:10|108290.9|108240.9|108289.9|108239.9|108290.9|108240.9|108289.9|108239.9|4
1729045820000|2024-10-16 02:30:20|108289.7|108239.7|108289.7|108239.7|108290|108240|108289.7|108239.7|6
1729045830000|2024-10-16 02:30:30|108289.8|108239.8|108288.9|108238.9|108289.8|108239.8|108288.7|108238.7|5
1729045840000|2024-10-16 02:30:40|108289|108239|108286|108236|108289.2|108239.2|108285.5|108235.5|9
1729045850000|2024-10-16 02:30:50|108285.9|108235.9|108285.9|108235.9|108286|108236|108285.9|108235.9|3
1729045860000|2024-10-16 02:31:00|108285.8|108235.8|108285.7|108235.7|108285.9|108235.9|108284.9|108234.9|6
1729045870000|2024-10-16 02:31:10|108285.5|108235.5|108285.4|108235.4|108285.5|108235.5|108283.8|108233.8|6
1729045880000|2024-10-16 02:31:20|108285.8|108235.8|108285.4|108235.4|108285.8|108235.8|108282.9|108232.9|5
1729045890000|2024-10-16 02:31:30|108285.2|108235.2|108285|108235|108285.2|108235.2|108285|108235|2
1729045900000|2024-10-16 02:31:40|108285.2|108235.2|108285|108235|108285.2|108235.2|108284|108234|6
1729045910000|2024-10-16 02:31:50|108285.1|108235.1|108284.2|108234.2|108285.1|108235.1|108284.1|108234.1|3
1729045920000|2024-10-16 02:32:00|108284.3|108234.3|108285.6|108235.6|108285.6|108235.6|108284.2|108234.2|6
1729045930000|2024-10-16 02:32:10|108285.2|108235.2|108285.2|108235.2|108285.2|108235.2|108283.9|108233.9|4
1729045940000|2024-10-16 02:32:20|108285.3|108235.3|108282.9|108232.9|108285.3|108235.3|108282.6|108232.6|7
1729045950000|2024-10-16 02:32:30|108282.3|108232.3|108283.8|108233.8|108283.8|108233.8|108282.3|108232.3|5
1729045960000|2024-10-16 02:32:40|108283.9|108233.9|108282.9|108232.9|108283.9|108233.9|108282.9|108232.9|5
1729045970000|2024-10-16 02:32:50|108283.1|108233.1|108283.9|108233.9|108283.9|108233.9|108283.1|108233.1|5
1729045980000|2024-10-16 02:33:00|108283.5|108233.5|108283.7|108233.7|108283.9|108233.9|108283.4|108233.4|7
1729045990000|2024-10-16 02:33:10|108283.8|108233.8|108279.7|108229.7|108283.8|108233.8|108279.7|108229.7|10
1729046000000|2024-10-16 02:33:20|108280|108230|108282.3|108232.3|108282.3|108232.3|108276|108226|14
1729046010000|2024-10-16 02:33:30|108282.8|108232.8|108282.1|108232.1|108282.8|108232.8|108280.9|108230.9|9
1729046020000|2024-10-16 02:33:40|108282|108232|108283.2|108233.2|108283.2|108233.2|108281|108231|6
1729046030000|2024-10-16 02:33:50|108283|108233|108283.4|108233.4|108283.4|108233.4|108282.9|108232.9|6
1729046040000|2024-10-16 02:34:00|108283.3|108233.3|108283.4|108233.4|108283.4|108233.4|108283.1|108233.1|5
1729046050000|2024-10-16 02:34:10|108283.1|108233.1|108282.8|108232.8|108283.6|108233.6|108282.4|108232.4|7
1729046060000|2024-10-16 02:34:20|108283.1|108233.1|108284.4|108234.4|108284.4|108234.4|108282.7|108232.7|7
1729046070000|2024-10-16 02:34:30|108284.5|108234.5|108285.1|108235.1|108285.1|108235.1|108284.3|108234.3|4
1729046080000|2024-10-16 02:34:40|108285|108235|108285.1|108235.1|108285.2|108235.2|108285|108235|5
1729046090000|2024-10-16 02:34:50|108284.9|108234.9|108284.8|108234.8|108285.1|108235.1|108284.8|108234.8|3
1729046100000|2024-10-16 02:35:00|108284.7|108234.7|108283.2|108233.2|108284.7|108234.7|108280.9|108230.9|9
1729046110000|2024-10-16 02:35:10|108283.4|108233.4|108285.3|108235.3|108285.3|108235.3|108283.4|108233.4|5
1729046120000|2024-10-16 02:35:20|108285.4|108235.4|108285.8|108235.8|108285.8|108235.8|108285.4|108235.4|3
1729046130000|2024-10-16 02:35:30|108285.5|108235.5|108285.6|108235.6|108285.6|108235.6|108285.5|108235.5|2
1729046140000|2024-10-16 02:35:40|108285.8|108235.8|108285|108235|108285.8|108235.8|108285|108235|3
1729046150000|2024-10-16 02:35:50|108285.1|108235.1|108285|108235|108285.2|108235.2|108285|108235|4
1729046160000|2024-10-16 02:36:00|108284.2|108234.2|108283.9|108233.9|108284.2|108234.2|108283.9|108233.9|5
1729046170000|2024-10-16 02:36:10|108283.5|108233.5|108278.8|108228.8|108283.6|108233.6|108278.8|108228.8|9
1729046180000|2024-10-16 02:36:20|108278.6|108228.6|108278.6|108228.6|108278.9|108228.9|108278.6|108228.6|6
1729046190000|2024-10-16 02:36:30|108279.1|108229.1|108282.2|108232.2|108282.5|108232.5|108277.5|108227.5|8
1729046200000|2024-10-16 02:36:40|108281.2|108231.2|108279.1|108229.1|108281.2|108231.2|108278.9|108228.9|8
1729046210000|2024-10-16 02:36:50|108279|108229|108279.6|108229.6|108279.6|108229.6|108279|108229|4
1729046220000|2024-10-16 02:37:00|108279.4|108229.4|108281.1|108231.1|108281.5|108231.5|108279.4|108229.4|9
1729046230000|2024-10-16 02:37:10|108280.5|108230.5|108280.8|108230.8|108281.1|108231.1|108279.1|108229.1|5
1729046240000|2024-10-16 02:37:20|108281.6|108231.6|108281.6|108231.6|108281.7|108231.7|108281.5|108231.5|4
1729046250000|2024-10-16 02:37:30|108281.7|108231.7|108281.7|108231.7|108281.7|108231.7|108281.4|108231.4|3
1729046260000|2024-10-16 02:37:40|108281.6|108231.6|108281.6|108231.6|108281.6|108231.6|108281.6|108231.6|1
1729046270000|2024-10-16 02:37:50|108281.8|108231.8|108281.8|108231.8|108281.9|108231.9|108281.7|108231.7|5
1729046280000|2024-10-16 02:38:00|108282|108232|108279.7|108229.7|108282|108232|108279.4|108229.4|6
1729046290000|2024-10-16 02:38:10|108278.3|108228.3|108277.3|108227.3|108278.3|108228.3|108276.5|108226.5|7
1729046300000|2024-10-16 02:38:20|108277.4|108227.4|108275.9|108225.9|108277.4|108227.4|108275.9|108225.9|5
1729046310000|2024-10-16 02:38:30|108276.1|108226.1|108280.1|108230.1|108280.1|108230.1|108276.1|108226.1|8
1729046320000|2024-10-16 02:38:40|108279.2|108229.2|108278.9|108228.9|108279.6|108229.6|108277.9|108227.9|8
1729046330000|2024-10-16 02:38:50|108280.6|108230.6|108280.3|108230.3|108280.9|108230.9|108280.3|108230.3|4
1729046340000|2024-10-16 02:39:00|108280.6|108230.6|108279.7|108229.7|108280.6|108230.6|108276.1|108226.1|10
1729046350000|2024-10-16 02:39:10|108279.6|108229.6|108279.6|108229.6|108279.8|108229.8|108279.1|108229.1|5
1729046360000|2024-10-16 02:39:20|108278.7|108228.7|108278.3|108228.3|108278.7|108228.7|108277.4|108227.4|6
1729046370000|2024-10-16 02:39:30|108278.4|108228.4|108278.7|108228.7|108279|108229|108278.4|108228.4|4
1729046380000|2024-10-16 02:39:40|108278.9|108228.9|108279|108229|108279|108229|108278.8|108228.8|4
1729046390000|2024-10-16 02:39:50|108278.8|108228.8|108278.9|108228.9|108279|108229|108278.8|108228.8|4
1729046400000|2024-10-16 02:40:00|108279.4|108229.4|108275.9|108225.9|108279.4|108229.4|108275.9|108225.9|6
1729046410000|2024-10-16 02:40:10|108275.1|108225.1|108276.4|108226.4|108276.4|108226.4|108274.3|108224.3|15
1729046420000|2024-10-16 02:40:20|108276.5|108226.5|108275.9|108225.9|108276.5|108226.5|108275.3|108225.3|10
1729046430000|2024-10-16 02:40:30|108276.9|108226.9|108282|108232|108282.1|108232.1|108276.9|108226.9|15
1729046440000|2024-10-16 02:40:40|108281.8|108231.8|108282.2|108232.2|108282.2|108232.2|108281.7|108231.7|3
1729046450000|2024-10-16 02:40:50|108282.7|108232.7|108282.5|108232.5|108282.7|108232.7|108281.8|108231.8|6
1729046460000|2024-10-16 02:41:00|108283.3|108233.3|108281.1|108231.1|108284.1|108234.1|108278.7|108228.7|17
1729046470000|2024-10-16 02:41:10|108280.4|108230.4|108279.8|108229.8|108280.4|108230.4|108279.3|108229.3|7
1729046480000|2024-10-16 02:41:20|108280.7|108230.7|108278.9|108228.9|108281.8|108231.8|108278.9|108228.9|11
1729046490000|2024-10-16 02:41:30|108279|108229|108279.9|108229.9|108279.9|108229.9|108278.4|108228.4|7
1729046500000|2024-10-16 02:41:40|108279.8|108229.8|108281.6|108231.6|108281.8|108231.8|108279.8|108229.8|8
1729046510000|2024-10-16 02:41:50|108281.8|108231.8|108281.7|108231.7|108281.8|108231.8|108281.7|108231.7|2
1729046520000|2024-10-16 02:42:00|108281.9|108231.9|108281.3|108231.3|108281.9|108231.9|108280.9|108230.9|8
1729046530000|2024-10-16 02:42:10|108281.1|108231.1|108281.7|108231.7|108282.7|108232.7|108281.1|108231.1|7
1729046540000|2024-10-16 02:42:20|108282.1|108232.1|108282.5|108232.5|108282.6|108232.6|108282.1|108232.1|5
1729046550000|2024-10-16 02:42:30|108282.6|108232.6|108282.4|108232.4|108282.6|108232.6|108282.4|108232.4|2
1729046560000|2024-10-16 02:42:40|108282.2|108232.2|108283.1|108233.1|108283.1|108233.1|108282.2|108232.2|3
1729046570000|2024-10-16 02:42:50|108283.7|108233.7|108282.2|108232.2|108283.7|108233.7|108281.3|108231.3|9
1729046580000|2024-10-16 02:43:00|108282.1|108232.1|108281.8|108231.8|108282.2|108232.2|108281.4|108231.4|8
1729046590000|2024-10-16 02:43:10|108282|108232|108281|108231|108282|108232|108281|108231|8
1729046600000|2024-10-16 02:43:20|108281.3|108231.3|108280.6|108230.6|108281.3|108231.3|108280.6|108230.6|3
1729046610000|2024-10-16 02:43:30|108280.5|108230.5|108280.9|108230.9|108281.7|108231.7|108280.4|108230.4|4
1729046620000|2024-10-16 02:43:40|108280.8|108230.8|108279.8|108229.8|108280.8|108230.8|108279.3|108229.3|7
1729046630000|2024-10-16 02:43:50|108280.4|108230.4|108280.9|108230.9|108281|108231|108280.4|108230.4|5
1729046640000|2024-10-16 02:44:00|108280.5|108230.5|108277.3|108227.3|108280.5|108230.5|108276|108226|12
1729046650000|2024-10-16 02:44:10|108277.7|108227.7|108280|108230|108280|108230|108277.7|108227.7|10
1729046660000|2024-10-16 02:44:20|108279.8|108229.8|108280.5|108230.5|108280.7|108230.7|108279.8|108229.8|6
1729046670000|2024-10-16 02:44:30|108280.7|108230.7|108281.2|108231.2|108281.3|108231.3|108280.7|108230.7|3
1729046680000|2024-10-16 02:44:40|108281.4|108231.4|108281.2|108231.2|108281.4|108231.4|108281.2|108231.2|2
1729046690000|2024-10-16 02:44:50|108281|108231|108279.5|108229.5|108281|108231|108279.3|108229.3|5
1729046700000|2024-10-16 02:45:00|108278.4|108228.4|108275.8|108225.8|108278.4|108228.4|108271.4|108221.4|19
1729046710000|2024-10-16 02:45:10|108275.7|108225.7|108268.9|108218.9|108275.7|108225.7|108268.9|108218.9|9
1729046720000|2024-10-16 02:45:20|108269.4|108219.4|108269.5|108219.5|108269.5|108219.5|108267|108217|12
1729046730000|2024-10-16 02:45:30|108269.9|108219.9|108262.7|108212.7|108271|108221|108262.7|108212.7|19
1729046740000|2024-10-16 02:45:40|108262.5|108212.5|108264.1|108214.1|108264.2|108214.2|108261.1|108211.1|27
1729046750000|2024-10-16 02:45:50|108263.8|108213.8|108262.8|108212.8|108264.7|108214.7|108262.4|108212.4|25
1729046760000|2024-10-16 02:46:00|108262.5|108212.5|108270.3|108220.3|108270.3|108220.3|108261.9|108211.9|20
1729046770000|2024-10-16 02:46:10|108269.2|108219.2|108274.7|108224.7|108275.6|108225.6|108268.8|108218.8|20
1729046780000|2024-10-16 02:46:20|108274.6|108224.6|108274.7|108224.7|108276.2|108226.2|108273.7|108223.7|11
1729046790000|2024-10-16 02:46:30|108274.9|108224.9|108274|108224|108274.9|108224.9|108273.9|108223.9|7
1729046800000|2024-10-16 02:46:40|108273.8|108223.8|108274.1|108224.1|108274.2|108224.2|108273.4|108223.4|7
1729046810000|2024-10-16 02:46:50|108274.3|108224.3|108268|108218|108274.3|108224.3|108266.4|108216.4|10
1729046820000|2024-10-16 02:47:00|108268.1|108218.1|108264.9|108214.9|108269.1|108219.1|108260.4|108210.4|16
1729046830000|2024-10-16 02:47:10|108265.2|108215.2|108262.6|108212.6|108269.4|108219.4|108261.6|108211.6|22
1729046840000|2024-10-16 02:47:20|108261.1|108211.1|108258.3|108208.3|108264.9|108214.9|108258.3|108208.3|25
1729046850000|2024-10-16 02:47:30|108258.5|108208.5|108258|108208|108258.5|108208.5|108258|108208|5
1729046860000|2024-10-16 02:47:40|108258.3|108208.3|108246.4|108196.4|108260.3|108210.3|108244.7|108194.7|10
1729046870000|2024-10-16 02:47:50|108246.8|108196.8|108254.7|108204.7|108254.7|108204.7|108246.3|108196.3|19
1729046880000|2024-10-16 02:48:00|108254.4|108204.4|108253.6|108203.6|108256.7|108206.7|108252.3|108202.3|21
1729046890000|2024-10-16 02:48:10|108252.3|108202.3|108251|108201|108254.3|108204.3|108251|108201|15
1729046900000|2024-10-16 02:48:20|108253.3|108203.3|108250.8|108200.8|108253.3|108203.3|108244.5|108194.5|20
1729046910000|2024-10-16 02:48:30|108249.1|108199.1|108253.8|108203.8|108254|108204|108248.6|108198.6|16
1729046920000|2024-10-16 02:48:40|108254.2|108204.2|108262.2|108212.2|108263|108213|108254.2|108204.2|17
1729046930000|2024-10-16 02:48:50|108262|108212|108258.5|108208.5|108262.7|108212.7|108257.3|108207.3|13
1729046940000|2024-10-16 02:49:00|108258.2|108208.2|108252.4|108202.4|108258.3|108208.3|108247.8|108197.8|19
1729046950000|2024-10-16 02:49:10|108250.2|108200.2|108248.3|108198.3|108252.4|108202.4|108247|108197|13
1729046960000|2024-10-16 02:49:20|108248.1|108198.1|108254.9|108204.9|108256|108206|108248.1|108198.1|19
1729046970000|2024-10-16 02:49:30|108255.9|108205.9|108258.6|108208.6|108258.6|108208.6|108254.2|108204.2|23
1729046980000|2024-10-16 02:49:40|108259.2|108209.2|108261.7|108211.7|108262.2|108212.2|108255.2|108205.2|21
1729046990000|2024-10-16 02:49:50|108261.9|108211.9|108269.9|108219.9|108270|108220|108261.9|108211.9|31
1729047000000|2024-10-16 02:50:00|108269.7|108219.7|108263.9|108213.9|108269.7|108219.7|108263.9|108213.9|9
1729047010000|2024-10-16 02:50:10|108263.7|108213.7|108254.6|108204.6|108267.3|108217.3|108253.2|108203.2|32
1729047020000|2024-10-16 02:50:20|108254.5|108204.5|108256.4|108206.4|108256.4|108206.4|108253|108203|14
1729047030000|2024-10-16 02:50:30|108256.1|108206.1|108256.2|108206.2|108256.8|108206.8|108250.8|108200.8|19
1729047040000|2024-10-16 02:50:40|108257|108207|108263.6|108213.6|108263.6|108213.6|108255.6|108205.6|19
1729047050000|2024-10-16 02:50:50|108263.5|108213.5|108268.2|108218.2|108269.3|108219.3|108261.9|108211.9|16
1729047060000|2024-10-16 02:51:00|108269.4|108219.4|108262.2|108212.2|108269.4|108219.4|108262.2|108212.2|23
1729047070000|2024-10-16 02:51:10|108262|108212|108264.3|108214.3|108264.3|108214.3|108261.9|108211.9|8
1729047080000|2024-10-16 02:51:20|108264.4|108214.4|108269.5|108219.5|108270.1|108220.1|108264.3|108214.3|9
1729047090000|2024-10-16 02:51:30|108269.4|108219.4|108267.9|108217.9|108269.4|108219.4|108263.8|108213.8|5
1729047100000|2024-10-16 02:51:40|108268|108218|108266.3|108216.3|108268|108218|108266.3|108216.3|6
1729047110000|2024-10-16 02:51:50|108266.2|108216.2|108266.3|108216.3|108266.3|108216.3|108266.2|108216.2|4
1729047120000|2024-10-16 02:52:00|108266.4|108216.4|108278.1|108228.1|108278.1|108228.1|108266.3|108216.3|10
1729047130000|2024-10-16 02:52:10|108279.9|108229.9|108281.2|108231.2|108282|108232|108277.1|108227.1|11
1729047140000|2024-10-16 02:52:20|108281.6|108231.6|108281|108231|108282.5|108232.5|108280.9|108230.9|8
1729047150000|2024-10-16 02:52:30|108281.1|108231.1|108280.8|108230.8|108281.1|108231.1|108280.8|108230.8|5
1729047160000|2024-10-16 02:52:40|108279.5|108229.5|108279.9|108229.9|108280.1|108230.1|108279.5|108229.5|10
1729047170000|2024-10-16 02:52:50|108279.6|108229.6|108276.9|108226.9|108279.6|108229.6|108276.6|108226.6|6
1729047180000|2024-10-16 02:53:00|108276.7|108226.7|108276.9|108226.9|108277.3|108227.3|108276.1|108226.1|9
1729047190000|2024-10-16 02:53:10|108276.6|108226.6|108276.1|108226.1|108277.1|108227.1|108276.1|108226.1|5
1729047200000|2024-10-16 02:53:20|108276.9|108226.9|108276.9|108226.9|108276.9|108226.9|108276.9|108226.9|1
1729047210000|2024-10-16 02:53:30|108276.8|108226.8|108274.1|108224.1|108276.9|108226.9|108272.5|108222.5|10
1729047220000|2024-10-16 02:53:40|108274.8|108224.8|108273.6|108223.6|108278.5|108228.5|108271.7|108221.7|15
1729047230000|2024-10-16 02:53:50|108273.4|108223.4|108274.5|108224.5|108275.1|108225.1|108272.3|108222.3|16
1729047240000|2024-10-16 02:54:00|108274.4|108224.4|108275.7|108225.7|108275.7|108225.7|108273.8|108223.8|8
1729047250000|2024-10-16 02:54:10|108275.6|108225.6|108275.4|108225.4|108277.4|108227.4|108275|108225|10
1729047260000|2024-10-16 02:54:20|108274.5|108224.5|108272.9|108222.9|108274.5|108224.5|108271.6|108221.6|14
1729047270000|2024-10-16 02:54:30|108272.8|108222.8|108274.2|108224.2|108274.2|108224.2|108272.8|108222.8|5
1729047280000|2024-10-16 02:54:40|108273.9|108223.9|108273.4|108223.4|108275.3|108225.3|108271.8|108221.8|14
1729047290000|2024-10-16 02:54:50|108273.6|108223.6|108274.3|108224.3|108274.4|108224.4|108273.6|108223.6|6
1729047300000|2024-10-16 02:55:00|108274.2|108224.2|108268.3|108218.3|108274.3|108224.3|108268.3|108218.3|4
1729047310000|2024-10-16 02:55:10|108265.7|108215.7|108257.9|108207.9|108265.9|108215.9|108257|108207|27
1729047320000|2024-10-16 02:55:20|108258.1|108208.1|108266.1|108216.1|108266.6|108216.6|108258.1|108208.1|14
1729047330000|2024-10-16 02:55:30|108266.3|108216.3|108265.5|108215.5|108267|108217|108262.6|108212.6|23
1729047340000|2024-10-16 02:55:40|108265.7|108215.7|108270.4|108220.4|108272.3|108222.3|108264.7|108214.7|18
1729047350000|2024-10-16 02:55:50|108269.2|108219.2|108265.6|108215.6|108270.7|108220.7|108263.8|108213.8|22
1729047360000|2024-10-16 02:56:00|108265.2|108215.2|108257.4|108207.4|108267.3|108217.3|108254.5|108204.5|23
1729047370000|2024-10-16 02:56:10|108257.7|108207.7|108260.3|108210.3|108261.1|108211.1|108256|108206|21
1729047380000|2024-10-16 02:56:20|108260.1|108210.1|108264.1|108214.1|108264.9|108214.9|108257.9|108207.9|22
1729047390000|2024-10-16 02:56:30|108263.7|108213.7|108260.1|108210.1|108265.8|108215.8|108259.8|108209.8|18
1729047400000|2024-10-16 02:56:40|108260.2|108210.2|108260.2|108210.2|108260.8|108210.8|108260.1|108210.1|4
1729047410000|2024-10-16 02:56:50|108260.5|108210.5|108260.7|108210.7|108262|108212|108253.9|108203.9|21
1729047420000|2024-10-16 02:57:00|108259.2|108209.2|108267.8|108217.8|108268.7|108218.7|108259.2|108209.2|19
1729047430000|2024-10-16 02:57:10|108268.6|108218.6|108268.8|108218.8|108268.8|108218.8|108266.8|108216.8|13
1729047440000|2024-10-16 02:57:20|108269.1|108219.1|108271|108221|108271|108221|108269.1|108219.1|6
1729047450000|2024-10-16 02:57:30|108271.5|108221.5|108275|108225|108275|108225|108271.5|108221.5|11
1729047460000|2024-10-16 02:57:40|108276.2|108226.2|108275.8|108225.8|108276.4|108226.4|108274.9|108224.9|8
1729047470000|2024-10-16 02:57:50|108276.2|108226.2|108276.4|108226.4|108276.4|108226.4|108276.2|108226.2|3
1729047480000|2024-10-16 02:58:00|108276.6|108226.6|108278|108228|108278|108228|108276.4|108226.4|4
1729047490000|2024-10-16 02:58:10|108278.1|108228.1|108277.9|108227.9|108278.1|108228.1|108277.9|108227.9|2
1729047500000|2024-10-16 02:58:20|108277.2|108227.2|108271.8|108221.8|108277.2|108227.2|108271.8|108221.8|4
1729047510000|2024-10-16 02:58:30|108270.7|108220.7|108271.5|108221.5|108271.5|108221.5|108269.9|108219.9|8
1729047520000|2024-10-16 02:58:40|108271.6|108221.6|108271.6|108221.6|108271.6|108221.6|108271.6|108221.6|1
1729047530000|2024-10-16 02:58:50|108271.4|108221.4|108271.3|108221.3|108272.2|108222.2|108271.3|108221.3|5
1729047540000|2024-10-16 02:59:00|108271.2|108221.2|108273.4|108223.4|108273.4|108223.4|108270.3|108220.3|12
1729047550000|2024-10-16 02:59:10|108275.9|108225.9|108274.7|108224.7|108276.2|108226.2|108272.6|108222.6|10
1729047560000|2024-10-16 02:59:20|108274.9|108224.9|108271.9|108221.9|108274.9|108224.9|108271.7|108221.7|9
1729047570000|2024-10-16 02:59:30|108271.7|108221.7|108271.5|108221.5|108271.8|108221.8|108270.1|108220.1|9
1729047580000|2024-10-16 02:59:40|108272.1|108222.1|108272.1|108222.1|108272.2|108222.2|108272.1|108222.1|3
1729047590000|2024-10-16 02:59:50|108272|108222|108272.9|108222.9|108273.1|108223.1|108272|108222|6
1729047600000|2024-10-16 03:00:00|108272.4|108222.4|108258.8|108208.8|108272.4|108222.4|108253.8|108203.8|20
1729047610000|2024-10-16 03:00:10|108259.2|108209.2|108267.2|108217.2|108269|108219|108256.6|108206.6|25
1729047620000|2024-10-16 03:00:20|108267.1|108217.1|108257.6|108207.6|108268.1|108218.1|108256.6|108206.6|38
1729047630000|2024-10-16 03:00:30|108257.8|108207.8|108268.5|108218.5|108269.2|108219.2|108257.7|108207.7|32
1729047640000|2024-10-16 03:00:40|108270.4|108220.4|108268.4|108218.4|108270.4|108220.4|108267.4|108217.4|9
1729047650000|2024-10-16 03:00:50|108268|108218|108270.7|108220.7|108270.7|108220.7|108265.6|108215.6|15
1729047660000|2024-10-16 03:01:00|108270.9|108220.9|108270.3|108220.3|108270.9|108220.9|108269.2|108219.2|10
1729047670000|2024-10-16 03:01:10|108270|108220|108270.8|108220.8|108270.8|108220.8|108269.3|108219.3|8
1729047680000|2024-10-16 03:01:20|108270.6|108220.6|108250.6|108200.6|108271.4|108221.4|108235.5|108185.5|27
1729047690000|2024-10-16 03:01:30|108251.1|108201.1|108247.6|108197.6|108252.4|108202.4|108247.4|108197.4|15
1729047700000|2024-10-16 03:01:40|108247.2|108197.2|108249.9|108199.9|108250.5|108200.5|108244.2|108194.2|11
1729047710000|2024-10-16 03:01:50|108249.6|108199.6|108232.9|108182.9|108252|108202|108231|108181|18
1729047720000|2024-10-16 03:02:00|108230.9|108180.9|108220.8|108170.8|108233.3|108183.3|108218.1|108168.1|36
1729047730000|2024-10-16 03:02:10|108224.5|108174.5|108219.9|108169.9|108227.6|108177.6|108211.5|108161.5|40
1729047740000|2024-10-16 03:02:20|108214.7|108164.7|108216|108166|108219.2|108169.2|108210.3|108160.3|21
1729047750000|2024-10-16 03:02:30|108215.6|108165.6|108216.8|108166.8|108218.5|108168.5|108210.7|108160.7|19
1729047760000|2024-10-16 03:02:40|108212.4|108162.4|108208.9|108158.9|108215.4|108165.4|108208.9|108158.9|16
1729047770000|2024-10-16 03:02:50|108206.7|108156.7|108213.2|108163.2|108213.5|108163.5|108205.9|108155.9|20
1729047780000|2024-10-16 03:03:00|108212.4|108162.4|108205.6|108155.6|108212.4|108162.4|108205.6|108155.6|22
1729047790000|2024-10-16 03:03:10|108206.4|108156.4|108206.2|108156.2|108212.3|108162.3|108205.3|108155.3|22
1729047800000|2024-10-16 03:03:20|108207|108157|108205.6|108155.6|108207|108157|108200.5|108150.5|20
1729047810000|2024-10-16 03:03:30|108205.3|108155.3|108201.5|108151.5|108205.3|108155.3|108201|108151|9
1729047820000|2024-10-16 03:03:40|108200.9|108150.9|108203.9|108153.9|108207|108157|108200.8|108150.8|20
1729047830000|2024-10-16 03:03:50|108203.8|108153.8|108199.5|108149.5|108206.5|108156.5|108199.2|108149.2|15
1729047840000|2024-10-16 03:04:00|108200|108150|108199|108149|108200.6|108150.6|108198.7|108148.7|12
1729047850000|2024-10-16 03:04:10|108199.3|108149.3|108204.2|108154.2|108205.5|108155.5|108199|108149|19
1729047860000|2024-10-16 03:04:20|108200.3|108150.3|108200.2|108150.2|108204.6|108154.6|108198.5|108148.5|15
1729047870000|2024-10-16 03:04:30|108199.9|108149.9|108200.9|108150.9|108202.8|108152.8|108199.9|108149.9|8
1729047880000|2024-10-16 03:04:40|108201.9|108151.9|108200|108150|108202|108152|108199.1|108149.1|6
1729047890000|2024-10-16 03:04:50|108198.8|108148.8|108197.6|108147.6|108201.5|108151.5|108197.6|108147.6|10
1729047900000|2024-10-16 03:05:00|108197|108147|108185.7|108135.7|108197|108147|108184.8|108134.8|14
1729047910000|2024-10-16 03:05:10|108187.5|108137.5|108184.2|108134.2|108187.5|108137.5|108184.2|108134.2|4
1729047920000|2024-10-16 03:05:20|108184.3|108134.3|108190.5|108140.5|108196.6|108146.6|108184.3|108134.3|15
1729047930000|2024-10-16 03:05:30|108188.7|108138.7|108184.7|108134.7|108191.6|108141.6|108183.8|108133.8|15
1729047940000|2024-10-16 03:05:40|108184.4|108134.4|108182.5|108132.5|108184.5|108134.5|108182.4|108132.4|14
1729047950000|2024-10-16 03:05:50|108182.9|108132.9|108177.9|108127.9|108183.8|108133.8|108176.9|108126.9|19
1729047960000|2024-10-16 03:06:00|108179.2|108129.2|108178.2|108128.2|108182.8|108132.8|108175.4|108125.4|23
1729047970000|2024-10-16 03:06:10|108178.3|108128.3|108178|108128|108179.8|108129.8|108176.1|108126.1|18
1729047980000|2024-10-16 03:06:20|108178.2|108128.2|108174.8|108124.8|108178.4|108128.4|108174.8|108124.8|17
1729047990000|2024-10-16 03:06:30|108173.8|108123.8|108173.1|108123.1|108175|108125|108172.1|108122.1|9
1729048000000|2024-10-16 03:06:40|108172.1|108122.1|108173.8|108123.8|108174.1|108124.1|108172.1|108122.1|8
1729048010000|2024-10-16 03:06:50|108173.5|108123.5|108170.3|108120.3|108173.5|108123.5|108170.3|108120.3|7
1729048020000|2024-10-16 03:07:00|108169.8|108119.8|108171.6|108121.6|108180.6|108130.6|108168.3|108118.3|27
1729048030000|2024-10-16 03:07:10|108172.7|108122.7|108176.4|108126.4|108176.4|108126.4|108169.9|108119.9|12
1729048040000|2024-10-16 03:07:20|108176.6|108126.6|108170.1|108120.1|108177.2|108127.2|108170.1|108120.1|15
1729048050000|2024-10-16 03:07:30|108169.1|108119.1|108167.4|108117.4|108169.1|108119.1|108167.1|108117.1|11
1729048060000|2024-10-16 03:07:40|108165.6|108115.6|108163.4|108113.4|108165.6|108115.6|108163.4|108113.4|10
1729048070000|2024-10-16 03:07:50|108163.8|108113.8|108166.8|108116.8|108167.9|108117.9|108157.3|108107.3|19
1729048080000|2024-10-16 03:08:00|108166.3|108116.3|108167.1|108117.1|108167.1|108117.1|108165.5|108115.5|7
1729048090000|2024-10-16 03:08:10|108165.7|108115.7|108173.8|108123.8|108173.8|108123.8|108165.6|108115.6|12
1729048100000|2024-10-16 03:08:20|108173.7|108123.7|108176.6|108126.6|108177|108127|108173.7|108123.7|13
1729048110000|2024-10-16 03:08:30|108175.8|108125.8|108181.5|108131.5|108181.5|108131.5|108175.8|108125.8|12
1729048120000|2024-10-16 03:08:40|108182.2|108132.2|108183.5|108133.5|108183.5|108133.5|108181.9|108131.9|11
1729048130000|2024-10-16 03:08:50|108182.6|108132.6|108182.7|108132.7|108182.7|108132.7|108182.5|108132.5|5
1729048140000|2024-10-16 03:09:00|108183.5|108133.5|108178|108128|108183.5|108133.5|108177.4|108127.4|13
1729048150000|2024-10-16 03:09:10|108177.2|108127.2|108173.3|108123.3|108177.2|108127.2|108173.3|108123.3|6
1729048160000|2024-10-16 03:09:20|108174.2|108124.2|108166|108116|108174.2|108124.2|108166|108116|11
1729048170000|2024-10-16 03:09:30|108166.1|108116.1|108166.4|108116.4|108166.4|108116.4|108165.6|108115.6|5
1729048180000|2024-10-16 03:09:40|108166.5|108116.5|108166.7|108116.7|108166.9|108116.9|108166.4|108116.4|6
1729048190000|2024-10-16 03:09:50|108166.6|108116.6|108165.5|108115.5|108166.6|108116.6|108165.5|108115.5|4
1729048200000|2024-10-16 03:10:00|108165.1|108115.1|108166|108116|108166.1|108116.1|108165.1|108115.1|6
1729048210000|2024-10-16 03:10:10|108166.1|108116.1|108161.3|108111.3|108166.2|108116.2|108161.3|108111.3|9
1729048220000|2024-10-16 03:10:20|108160|108110|108160|108110|108160|108110|108159.9|108109.9|3
1729048230000|2024-10-16 03:10:30|108159.6|108109.6|108154.4|108104.4|108159.6|108109.6|108153.8|108103.8|10
1729048240000|2024-10-16 03:10:40|108154.7|108104.7|108154.3|108104.3|108157.2|108107.2|108153.4|108103.4|10
1729048250000|2024-10-16 03:10:50|108153.5|108103.5|108151.3|108101.3|108153.7|108103.7|108149.4|108099.4|14
1729048260000|2024-10-16 03:11:00|108153.1|108103.1|108152.2|108102.2|108156.3|108106.3|108152.2|108102.2|14
1729048270000|2024-10-16 03:11:10|108152.3|108102.3|108148.7|108098.7|108152.3|108102.3|108148.3|108098.3|9
1729048280000|2024-10-16 03:11:20|108149.2|108099.2|108150.2|108100.2|108150.2|108100.2|108149.2|108099.2|4
1729048290000|2024-10-16 03:11:30|108150.3|108100.3|108150|108100|108150.3|108100.3|108149.3|108099.3|7
1729048300000|2024-10-16 03:11:40|108151.5|108101.5|108148.6|108098.6|108151.5|108101.5|108148.6|108098.6|8
1729048310000|2024-10-16 03:11:50|108148.4|108098.4|108147.6|108097.6|108148.4|108098.4|108146.8|108096.8|9
1729048320000|2024-10-16 03:12:00|108148.2|108098.2|108154.4|108104.4|108154.4|108104.4|108146.2|108096.2|10
1729048330000|2024-10-16 03:12:10|108153.2|108103.2|108152.6|108102.6|108153.2|108103.2|108151.3|108101.3|13
1729048340000|2024-10-16 03:12:20|108152.8|108102.8|108152.9|108102.9|108153.3|108103.3|108152.8|108102.8|3
1729048350000|2024-10-16 03:12:30|108154|108104|108155.6|108105.6|108157.2|108107.2|108153.5|108103.5|14
1729048360000|2024-10-16 03:12:40|108156.8|108106.8|108154.9|108104.9|108157.8|108107.8|108154.6|108104.6|13
1729048370000|2024-10-16 03:12:50|108154.7|108104.7|108153.9|108103.9|108154.9|108104.9|108153.9|108103.9|9
1729048380000|2024-10-16 03:13:00|108153.8|108103.8|108154.4|108104.4|108154.4|108104.4|108153.7|108103.7|6
1729048390000|2024-10-16 03:13:10|108154.1|108104.1|108154.2|108104.2|108154.5|108104.5|108153.2|108103.2|6
1729048400000|2024-10-16 03:13:20|108154.3|108104.3|108154.2|108104.2|108154.3|108104.3|108154.2|108104.2|2
1729048410000|2024-10-16 03:13:30|108154.4|108104.4|108155.3|108105.3|108155.4|108105.4|108154.2|108104.2|6
1729048420000|2024-10-16 03:13:40|108155|108105|108158.9|108108.9|108160.3|108110.3|108154.8|108104.8|10
1729048430000|2024-10-16 03:13:50|108157.3|108107.3|108157|108107|108159.7|108109.7|108155.8|108105.8|17
1729048440000|2024-10-16 03:14:00|108157.1|108107.1|108155.6|108105.6|108157.1|108107.1|108155.6|108105.6|5
1729048450000|2024-10-16 03:14:10|108155.4|108105.4|108155.7|108105.7|108156|108106|108155.1|108105.1|6
1729048460000|2024-10-16 03:14:20|108156.9|108106.9|108155.5|108105.5|108157.2|108107.2|108154.2|108104.2|11
1729048470000|2024-10-16 03:14:30|108154.5|108104.5|108153.4|108103.4|108154.5|108104.5|108153.2|108103.2|6
1729048480000|2024-10-16 03:14:40|108153.2|108103.2|108152.1|108102.1|108153.5|108103.5|108152.1|108102.1|5
1729048490000|2024-10-16 03:14:50|108151.6|108101.6|108151.5|108101.5|108152.2|108102.2|108151.4|108101.4|8
1729048500000|2024-10-16 03:15:00|108151.7|108101.7|108153.6|108103.6|108153.6|108103.6|108151.7|108101.7|5
1729048510000|2024-10-16 03:15:10|108152.7|108102.7|108152.3|108102.3|108153.6|108103.6|108152.3|108102.3|9
1729048520000|2024-10-16 03:15:20|108151.6|108101.6|108168.1|108118.1|108173.2|108123.2|108151.6|108101.6|23
1729048530000|2024-10-16 03:15:30|108168.3|108118.3|108168.3|108118.3|108168.4|108118.4|108168.2|108118.2|4
1729048540000|2024-10-16 03:15:40|108167.9|108117.9|108167.9|108117.9|108167.9|108117.9|108167.8|108117.8|3
1729048550000|2024-10-16 03:15:50|108167.7|108117.7|108168.8|108118.8|108168.8|108118.8|108167.7|108117.7|3
1729048560000|2024-10-16 03:16:00|108168.6|108118.6|108167.5|108117.5|108168.7|108118.7|108167.5|108117.5|4
1729048570000|2024-10-16 03:16:10|108167.3|108117.3|108168.2|108118.2|108168.2|108118.2|108167.3|108117.3|6
1729048580000|2024-10-16 03:16:20|108168.1|108118.1|108172.5|108122.5|108172.5|108122.5|108168.1|108118.1|7
1729048590000|2024-10-16 03:16:30|108174.7|108124.7|108171.3|108121.3|108176.5|108126.5|108171.3|108121.3|9
1729048600000|2024-10-16 03:16:40|108171.2|108121.2|108171.1|108121.1|108171.2|108121.2|108171.1|108121.1|2
1729048610000|2024-10-16 03:16:50|108170.9|108120.9|108170.9|108120.9|108170.9|108120.9|108170.9|108120.9|1
1729048620000|2024-10-16 03:17:00|108171.4|108121.4|108176|108126|108176|108126|108171.4|108121.4|6
1729048630000|2024-10-16 03:17:10|108175.9|108125.9|108178.7|108128.7|108178.7|108128.7|108175.9|108125.9|9
1729048640000|2024-10-16 03:17:20|108178.9|108128.9|108178.9|108128.9|108178.9|108128.9|108178.9|108128.9|1
1729048650000|2024-10-16 03:17:30|108178.8|108128.8|108179.1|108129.1|108179.1|108129.1|108178.8|108128.8|2
1729048660000|2024-10-16 03:17:40|108179|108129|108178|108128|108179.5|108129.5|108178|108128|8
1729048670000|2024-10-16 03:17:50|108177.1|108127.1|108177.7|108127.7|108177.8|108127.8|108177.1|108127.1|3
1729048680000|2024-10-16 03:18:00|108177.6|108127.6|108177.6|108127.6|108178.9|108128.9|108177.6|108127.6|6
1729048690000|2024-10-16 03:18:10|108177.7|108127.7|108177.7|108127.7|108177.7|108127.7|108177.7|108127.7|1
1729048700000|2024-10-16 03:18:20|108177.3|108127.3|108177.5|108127.5|108177.5|108127.5|108176.9|108126.9|5
1729048710000|2024-10-16 03:18:30|108177.6|108127.6|108178.3|108128.3|108178.4|108128.4|108177.6|108127.6|6
1729048720000|2024-10-16 03:18:40|108178.4|108128.4|108178.1|108128.1|108178.4|108128.4|108177.8|108127.8|5
1729048730000|2024-10-16 03:18:50|108178.5|108128.5|108178.1|108128.1|108178.5|108128.5|108177.9|108127.9|4
1729048740000|2024-10-16 03:19:00|108178.2|108128.2|108177.4|108127.4|108178.2|108128.2|108176|108126|8
1729048750000|2024-10-16 03:19:10|108178.1|108128.1|108179.3|108129.3|108180.1|108130.1|108177.8|108127.8|7
1729048760000|2024-10-16 03:19:20|108179.1|108129.1|108178.8|108128.8|108179.1|108129.1|108178.2|108128.2|6
1729048770000|2024-10-16 03:19:30|108178.9|108128.9|108178.9|108128.9|108178.9|108128.9|108178.7|108128.7|4
1729048780000|2024-10-16 03:19:40|108179|108129|108178.8|108128.8|108179|108129|108178.8|108128.8|3
1729048790000|2024-10-16 03:19:50|108178.9|108128.9|108179|108129|108179|108129|108178.9|108128.9|2
1729048800000|2024-10-16 03:20:00|108178.8|108128.8|108182|108132|108182|108132|108178.8|108128.8|7
1729048810000|2024-10-16 03:20:10|108181.7|108131.7|108180.2|108130.2|108182.1|108132.1|108180.2|108130.2|4
1729048820000|2024-10-16 03:20:20|108180|108130|108182|108132|108182|108132|108179.9|108129.9|5
1729048830000|2024-10-16 03:20:30|108181.9|108131.9|108181.1|108131.1|108182.1|108132.1|108181.1|108131.1|5
1729048840000|2024-10-16 03:20:40|108181.2|108131.2|108181.2|108131.2|108181.5|108131.5|108181.2|108131.2|3
1729048850000|2024-10-16 03:20:50|108181.3|108131.3|108178.2|108128.2|108181.3|108131.3|108178.2|108128.2|6
1729048860000|2024-10-16 03:21:00|108177.1|108127.1|108175.9|108125.9|108177.1|108127.1|108175.8|108125.8|5
1729048870000|2024-10-16 03:21:10|108175.8|108125.8|108176.9|108126.9|108176.9|108126.9|108175.8|108125.8|2
1729048880000|2024-10-16 03:21:20|108177.1|108127.1|108178.3|108128.3|108178.3|108128.3|108177|108127|4
1729048890000|2024-10-16 03:21:30|108177.9|108127.9|108177.8|108127.8|108177.9|108127.9|108177.5|108127.5|5
1729048900000|2024-10-16 03:21:40|108177.6|108127.6|108177.6|108127.6|108177.9|108127.9|108177.6|108127.6|3
1729048910000|2024-10-16 03:21:50|108177.3|108127.3|108181.6|108131.6|108182.7|108132.7|108177.3|108127.3|15
1729048920000|2024-10-16 03:22:00|108181.8|108131.8|108178.5|108128.5|108181.8|108131.8|108178.1|108128.1|8
1729048930000|2024-10-16 03:22:10|108178.4|108128.4|108177.4|108127.4|108178.5|108128.5|108177.4|108127.4|4
1729048940000|2024-10-16 03:22:20|108177.1|108127.1|108176.9|108126.9|108177.5|108127.5|108176.9|108126.9|5
1729048950000|2024-10-16 03:22:30|108176.8|108126.8|108177.1|108127.1|108177.1|108127.1|108176.8|108126.8|2
1729048960000|2024-10-16 03:22:40|108177.7|108127.7|108176.8|108126.8|108177.7|108127.7|108176.7|108126.7|5
1729048970000|2024-10-16 03:22:50|108176.7|108126.7|108177.2|108127.2|108177.2|108127.2|108176.4|108126.4|6
1729048980000|2024-10-16 03:23:00|108177|108127|108174.2|108124.2|108177|108127|108171.9|108121.9|8
1729048990000|2024-10-16 03:23:10|108174.1|108124.1|108174.4|108124.4|108174.4|108124.4|108174.1|108124.1|3
1729049000000|2024-10-16 03:23:20|108174.1|108124.1|108174.3|108124.3|108174.3|108124.3|108174.1|108124.1|5
1729049010000|2024-10-16 03:23:30|108174.5|108124.5|108176|108126|108176|108126|108174.2|108124.2|5
1729049020000|2024-10-16 03:23:40|108176.1|108126.1|108176|108126|108176.1|108126.1|108176|108126|2
1729049030000|2024-10-16 03:23:50|108175.9|108125.9|108175.7|108125.7|108176.2|108126.2|108175.7|108125.7|5
1729049040000|2024-10-16 03:24:00|108176.1|108126.1|108177.9|108127.9|108177.9|108127.9|108175.7|108125.7|7
1729049050000|2024-10-16 03:24:10|108177.7|108127.7|108175.5|108125.5|108177.7|108127.7|108175.5|108125.5|5
1729049060000|2024-10-16 03:24:20|108175.6|108125.6|108175.7|108125.7|108176|108126|108175.6|108125.6|5
1729049070000|2024-10-16 03:24:30|108176.1|108126.1|108176.1|108126.1|108176.2|108126.2|108175.9|108125.9|5
1729049080000|2024-10-16 03:24:40|108176.2|108126.2|108176.1|108126.1|108176.2|108126.2|108176|108126|4
1729049090000|2024-10-16 03:24:50|108176.2|108126.2|108175.6|108125.6|108176.2|108126.2|108175.5|108125.5|5
1729049100000|2024-10-16 03:25:00|108175.5|108125.5|108175.6|108125.6|108175.6|108125.6|108175.5|108125.5|2
1729049110000|2024-10-16 03:25:10|108176.5|108126.5|108176.5|108126.5|108177.2|108127.2|108176.5|108126.5|5
1729049120000|2024-10-16 03:25:20|108175.3|108125.3|108174.2|108124.2|108176.2|108126.2|108174.2|108124.2|8
1729049130000|2024-10-16 03:25:30|108173.8|108123.8|108172.5|108122.5|108173.8|108123.8|108172.5|108122.5|3
1729049140000|2024-10-16 03:25:40|108171.7|108121.7|108171.7|108121.7|108171.7|108121.7|108171.7|108121.7|1
1729049150000|2024-10-16 03:25:50|108171.6|108121.6|108170.9|108120.9|108171.6|108121.6|108170.7|108120.7|7
1729049160000|2024-10-16 03:26:00|108171.1|108121.1|108170.6|108120.6|108171.1|108121.1|108170.5|108120.5|5
1729049170000|2024-10-16 03:26:10|108170.8|108120.8|108171.3|108121.3|108173.2|108123.2|108170|108120|12
1729049180000|2024-10-16 03:26:20|108171.1|108121.1|108170.9|108120.9|108172.9|108122.9|108170.9|108120.9|4
1729049190000|2024-10-16 03:26:30|108170.5|108120.5|108174.2|108124.2|108174.2|108124.2|108170.5|108120.5|7
1729049200000|2024-10-16 03:26:40|108174.3|108124.3|108174.4|108124.4|108174.5|108124.5|108174|108124|6
1729049210000|2024-10-16 03:26:50|108174.5|108124.5|108171.5|108121.5|108174.6|108124.6|108171.5|108121.5|6
1729049220000|2024-10-16 03:27:00|108171.6|108121.6|108173.7|108123.7|108173.7|108123.7|108171.6|108121.6|8
1729049230000|2024-10-16 03:27:10|108173.6|108123.6|108173.2|108123.2|108173.7|108123.7|108172.8|108122.8|8
1729049240000|2024-10-16 03:27:20|108173.3|108123.3|108175.3|108125.3|108175.4|108125.4|108173.3|108123.3|6
1729049250000|2024-10-16 03:27:30|108175.4|108125.4|108176|108126|108176|108126|108175.4|108125.4|3
1729049260000|2024-10-16 03:27:40|108176.1|108126.1|108175.9|108125.9|108176.1|108126.1|108175.9|108125.9|2
1729049270000|2024-10-16 03:27:50|108175.8|108125.8|108175.9|108125.9|108176|108126|108175.8|108125.8|4
1729049280000|2024-10-16 03:28:00|108175.8|108125.8|108175|108125|108175.8|108125.8|108174.1|108124.1|8
1729049290000|2024-10-16 03:28:10|108174.8|108124.8|108176.2|108126.2|108176.3|108126.3|108174.8|108124.8|5
1729049300000|2024-10-16 03:28:20|108176.3|108126.3|108176.3|108126.3|108176.3|108126.3|108176.3|108126.3|1
1729049310000|2024-10-16 03:28:30|108176.4|108126.4|108176.6|108126.6|108176.6|108126.6|108176.4|108126.4|4
1729049320000|2024-10-16 03:28:40|108176.8|108126.8|108176.8|108126.8|108176.8|108126.8|108176.8|108126.8|1
1729049330000|2024-10-16 03:28:50|108176.9|108126.9|108177|108127|108177|108127|108176.6|108126.6|4
1729049340000|2024-10-16 03:29:00|108176.9|108126.9|108177|108127|108177.2|108127.2|108176.9|108126.9|3
1729049350000|2024-10-16 03:29:10|108176.9|108126.9|108176.5|108126.5|108176.9|108126.9|108176.5|108126.5|2
1729049360000|2024-10-16 03:29:20|108176.4|108126.4|108177.3|108127.3|108177.3|108127.3|108176.4|108126.4|4
1729049370000|2024-10-16 03:29:30|108177.2|108127.2|108177.2|108127.2|108177.2|108127.2|108177.2|108127.2|1
1729049380000|2024-10-16 03:29:40|108177.3|108127.3|108177.4|108127.4|108177.4|108127.4|108177.2|108127.2|4
1729049390000|2024-10-16 03:29:50|108177.3|108127.3|108177.1|108127.1|108177.3|108127.3|108177.1|108127.1|2
1729049400000|2024-10-16 03:30:00|108176.4|108126.4|108174.3|108124.3|108176.4|108126.4|108174.3|108124.3|7
1729049410000|2024-10-16 03:30:10|108174.2|108124.2|108174|108124|108174.4|108124.4|108174|108124|3
1729049420000|2024-10-16 03:30:20|108174.2|108124.2|108174.1|108124.1|108174.2|108124.2|108174|108124|4
1729049430000|2024-10-16 03:30:30|108173.6|108123.6|108174.1|108124.1|108174.2|108124.2|108173.2|108123.2|10
1729049440000|2024-10-16 03:30:40|108174.3|108124.3|108174.5|108124.5|108174.6|108124.6|108174|108124|6
1729049450000|2024-10-16 03:30:50|108174.4|108124.4|108175.6|108125.6|108175.6|108125.6|108173.3|108123.3|5
1729049460000|2024-10-16 03:31:00|108175.7|108125.7|108179.1|108129.1|108179.1|108129.1|108175.7|108125.7|9
1729049470000|2024-10-16 03:31:10|108179.2|108129.2|108179.3|108129.3|108179.5|108129.5|108179.2|108129.2|4
1729049480000|2024-10-16 03:31:20|108179.2|108129.2|108179.2|108129.2|108179.3|108129.3|108179.1|108129.1|5
1729049490000|2024-10-16 03:31:30|108179.3|108129.3|108179.2|108129.2|108179.4|108129.4|108178.8|108128.8|8
1729049500000|2024-10-16 03:31:40|108179.4|108129.4|108179.4|108129.4|108179.6|108129.6|108179.4|108129.4|3
1729049510000|2024-10-16 03:31:50|108179|108129|108179|108129|108179|108129|108179|108129|1
1729049520000|2024-10-16 03:32:00|108178.6|108128.6|108178.6|108128.6|108178.7|108128.7|108178.5|108128.5|4
1729049530000|2024-10-16 03:32:10|108179.1|108129.1|108180.1|108130.1|108180.3|108130.3|108179.1|108129.1|5
1729049540000|2024-10-16 03:32:20|108180.2|108130.2|108182.6|108132.6|108182.6|108132.6|108180.2|108130.2|6
1729049550000|2024-10-16 03:32:30|108182.7|108132.7|108194.2|108144.2|108195.6|108145.6|108182.7|108132.7|7
1729049560000|2024-10-16 03:32:40|108194|108144|108191|108141|108194|108144|108191|108141|4
1729049570000|2024-10-16 03:32:50|108192.6|108142.6|108191.5|108141.5|108194.3|108144.3|108191.5|108141.5|5
1729049580000|2024-10-16 03:33:00|108191.9|108141.9|108196.5|108146.5|108196.5|108146.5|108191.8|108141.8|4
1729049590000|2024-10-16 03:33:10|108196.6|108146.6|108195.9|108145.9|108196.6|108146.6|108195.9|108145.9|3
1729049610000|2024-10-16 03:33:30|108196.1|108146.1|108195.8|108145.8|108196.1|108146.1|108195.8|108145.8|6
1729049620000|2024-10-16 03:33:40|108195.7|108145.7|108195.8|108145.8|108195.8|108145.8|108195.7|108145.7|2
1729049630000|2024-10-16 03:33:50|108196.3|108146.3|108196.3|108146.3|108196.3|108146.3|108196.3|108146.3|1
1729049640000|2024-10-16 03:34:00|108196|108146|108195.7|108145.7|108196|108146|108195.7|108145.7|2
1729049650000|2024-10-16 03:34:10|108195.5|108145.5|108195.9|108145.9|108195.9|108145.9|108195.2|108145.2|7
1729049660000|2024-10-16 03:34:20|108196|108146|108196.1|108146.1|108196.1|108146.1|108196|108146|2
1729049670000|2024-10-16 03:34:30|108196.5|108146.5|108196.7|108146.7|108197.4|108147.4|108196.5|108146.5|5
1729049680000|2024-10-16 03:34:40|108196.8|108146.8|108196.8|108146.8|108197.2|108147.2|108196.8|108146.8|4
1729049690000|2024-10-16 03:34:50|108195.8|108145.8|108192|108142|108195.8|108145.8|108192|108142|8
1729049700000|2024-10-16 03:35:00|108191.1|108141.1|108191.7|108141.7|108191.7|108141.7|108191|108141|5
1729049710000|2024-10-16 03:35:10|108191.8|108141.8|108192.1|108142.1|108192.5|108142.5|108191.8|108141.8|4
1729049720000|2024-10-16 03:35:20|108191.3|108141.3|108191|108141|108191.3|108141.3|108191|108141|4
1729049730000|2024-10-16 03:35:30|108191.1|108141.1|108193|108143|108193|108143|108191.1|108141.1|5
1729049740000|2024-10-16 03:35:40|108193.5|108143.5|108193.7|108143.7|108194.5|108144.5|108193.5|108143.5|4
1729049750000|2024-10-16 03:35:50|108193.5|108143.5|108193.2|108143.2|108193.5|108143.5|108193.2|108143.2|3
1729049760000|2024-10-16 03:36:00|108193|108143|108190.1|108140.1|108193|108143|108189.9|108139.9|7
1729049770000|2024-10-16 03:36:10|108190.2|108140.2|108189.7|108139.7|108190.2|108140.2|108189.7|108139.7|3
1729049780000|2024-10-16 03:36:20|108190.1|108140.1|108189.9|108139.9|108190.1|108140.1|108189.8|108139.8|5
1729049790000|2024-10-16 03:36:30|108190.6|108140.6|108190.6|108140.6|108190.6|108140.6|108190.6|108140.6|1
1729049800000|2024-10-16 03:36:40|108190.9|108140.9|108190.9|108140.9|108190.9|108140.9|108190.9|108140.9|1
1729049810000|2024-10-16 03:36:50|108191.2|108141.2|108196.4|108146.4|108196.4|108146.4|108191.2|108141.2|11
1729049820000|2024-10-16 03:37:00|108195.9|108145.9|108196.3|108146.3|108196.3|108146.3|108195.9|108145.9|2
1729049830000|2024-10-16 03:37:10|108196.2|108146.2|108195.8|108145.8|108196.2|108146.2|108195.8|108145.8|4
1729049840000|2024-10-16 03:37:20|108195.9|108145.9|108192.3|108142.3|108196.5|108146.5|108192.3|108142.3|9
1729049850000|2024-10-16 03:37:30|108192.5|108142.5|108192.3|108142.3|108192.5|108142.5|108192.3|108142.3|2
1729049860000|2024-10-16 03:37:40|108192.5|108142.5|108192.5|108142.5|108192.5|108142.5|108192.5|108142.5|1
1729049870000|2024-10-16 03:37:50|108192.1|108142.1|108192.3|108142.3|108192.3|108142.3|108191.9|108141.9|4
1729049880000|2024-10-16 03:38:00|108191.2|108141.2|108190.7|108140.7|108191.2|108141.2|108190.4|108140.4|6
1729049890000|2024-10-16 03:38:10|108190.9|108140.9|108190.8|108140.8|108190.9|108140.9|108190.7|108140.7|3
1729049900000|2024-10-16 03:38:20|108191|108141|108190.9|108140.9|108191|108141|108190.9|108140.9|2
1729049910000|2024-10-16 03:38:30|108190.1|108140.1|108190|108140|108190.2|108140.2|108190|108140|4
1729049920000|2024-10-16 03:38:40|108190.4|108140.4|108194.3|108144.3|108194.3|108144.3|108190.4|108140.4|6
1729049930000|2024-10-16 03:38:50|108194.4|108144.4|108195.4|108145.4|108195.4|108145.4|108194.4|108144.4|3
1729049940000|2024-10-16 03:39:00|108195.1|108145.1|108195.9|108145.9|108195.9|108145.9|108194.5|108144.5|8
1729049950000|2024-10-16 03:39:10|108196.1|108146.1|108196.3|108146.3|108196.6|108146.6|108196.1|108146.1|5
1729049960000|2024-10-16 03:39:20|108195.6|108145.6|108193.5|108143.5|108195.6|108145.6|108193.5|108143.5|5
1729049970000|2024-10-16 03:39:30|108192.9|108142.9|108192.3|108142.3|108192.9|108142.9|108192.3|108142.3|2
1729049980000|2024-10-16 03:39:40|108191.8|108141.8|108190.3|108140.3|108191.8|108141.8|108190.3|108140.3|8
1729049990000|2024-10-16 03:39:50|108189.6|108139.6|108189.9|108139.9|108189.9|108139.9|108189.6|108139.6|3
1729050000000|2024-10-16 03:40:00|108189.7|108139.7|108190.6|108140.6|108190.7|108140.7|108189.7|108139.7|3
1729050010000|2024-10-16 03:40:10|108190.8|108140.8|108191.6|108141.6|108192.4|108142.4|108190.8|108140.8|8
1729050020000|2024-10-16 03:40:20|108191.5|108141.5|108189.7|108139.7|108191.7|108141.7|108189.6|108139.6|5
1729050030000|2024-10-16 03:40:30|108189.9|108139.9|108189.2|108139.2|108189.9|108139.9|108189.2|108139.2|2
1729050040000|2024-10-16 03:40:40|108189.1|108139.1|108189.3|108139.3|108189.3|108139.3|108189|108139|3
1729050050000|2024-10-16 03:40:50|108189.5|108139.5|108191.8|108141.8|108191.8|108141.8|108189.5|108139.5|6
1729050060000|2024-10-16 03:41:00|108191.3|108141.3|108189.2|108139.2|108191.3|108141.3|108189.2|108139.2|4
1729050070000|2024-10-16 03:41:10|108189.1|108139.1|108187.9|108137.9|108189.1|108139.1|108187.9|108137.9|6
1729050080000|2024-10-16 03:41:20|108188|108138|108188.3|108138.3|108188.3|108138.3|108188|108138|3
1729050090000|2024-10-16 03:41:30|108188.2|108138.2|108188.7|108138.7|108188.7|108138.7|108188.1|108138.1|5
1729050100000|2024-10-16 03:41:40|108189.2|108139.2|108188.4|108138.4|108189.2|108139.2|108188.4|108138.4|3
1729050110000|2024-10-16 03:41:50|108189.2|108139.2|108189.2|108139.2|108189.3|108139.3|108189.2|108139.2|3
1729050120000|2024-10-16 03:42:00|108189.5|108139.5|108189.7|108139.7|108189.7|108139.7|108189.2|108139.2|5
1729050130000|2024-10-16 03:42:10|108189.6|108139.6|108182.6|108132.6|108189.6|108139.6|108182.6|108132.6|8
1729050140000|2024-10-16 03:42:20|108182.1|108132.1|108176.5|108126.5|108182.1|108132.1|108176.5|108126.5|9
1729050160000|2024-10-16 03:42:40|108176.4|108126.4|108176.4|108126.4|108176.4|108126.4|108176.4|108126.4|1
1729050170000|2024-10-16 03:42:50|108175.9|108125.9|108175.7|108125.7|108175.9|108125.9|108175.7|108125.7|3
1729050180000|2024-10-16 03:43:00|108176.9|108126.9|108176.9|108126.9|108176.9|108126.9|108176.8|108126.8|3
1729050190000|2024-10-16 03:43:10|108176.1|108126.1|108175.3|108125.3|108176.1|108126.1|108172.1|108122.1|9
1729050200000|2024-10-16 03:43:20|108175.9|108125.9|108175.8|108125.8|108175.9|108125.9|108175.8|108125.8|2
1729050210000|2024-10-16 03:43:30|108175.7|108125.7|108175|108125|108175.7|108125.7|108175|108125|2
1729050220000|2024-10-16 03:43:40|108175.4|108125.4|108176.1|108126.1|108176.1|108126.1|108175.4|108125.4|2
1729050230000|2024-10-16 03:43:50|108176.2|108126.2|108176.1|108126.1|108176.2|108126.2|108175.7|108125.7|4
1729050240000|2024-10-16 03:44:00|108176.7|108126.7|108180.3|108130.3|108180.6|108130.6|108176.7|108126.7|6
1729050250000|2024-10-16 03:44:10|108180.2|108130.2|108180.8|108130.8|108180.8|108130.8|108179.8|108129.8|4
1729050260000|2024-10-16 03:44:20|108180.6|108130.6|108180.7|108130.7|108180.7|108130.7|108180.6|108130.6|2
1729050270000|2024-10-16 03:44:30|108180.9|108130.9|108181|108131|108181.1|108131.1|108180.9|108130.9|3
1729050280000|2024-10-16 03:44:40|108180.5|108130.5|108180.4|108130.4|108180.5|108130.5|108180.4|108130.4|2
1729050290000|2024-10-16 03:44:50|108180.3|108130.3|108180.5|108130.5|108180.5|108130.5|108180.3|108130.3|3
1729050300000|2024-10-16 03:45:00|108180.3|108130.3|108180.4|108130.4|108180.4|108130.4|108180.3|108130.3|2
1729050310000|2024-10-16 03:45:10|108180.6|108130.6|108180.4|108130.4|108180.6|108130.6|108180.3|108130.3|4
1729050320000|2024-10-16 03:45:20|108180.3|108130.3|108180.8|108130.8|108180.8|108130.8|108180.3|108130.3|4
1729050330000|2024-10-16 03:45:30|108180.7|108130.7|108180.6|108130.6|108180.7|108130.7|108180.6|108130.6|2
1729050340000|2024-10-16 03:45:40|108180.3|108130.3|108180.3|108130.3|108180.5|108130.5|108180.3|108130.3|4
1729050350000|2024-10-16 03:45:50|108180.5|108130.5|108180.5|108130.5|108180.5|108130.5|108180.5|108130.5|1
1729050360000|2024-10-16 03:46:00|108180.6|108130.6|108182.8|108132.8|108182.8|108132.8|108180.6|108130.6|5
1729050370000|2024-10-16 03:46:10|108182.9|108132.9|108180.9|108130.9|108182.9|108132.9|108180.9|108130.9|5
1729050380000|2024-10-16 03:46:20|108180.6|108130.6|108180.7|108130.7|108180.7|108130.7|108180.5|108130.5|3
1729050390000|2024-10-16 03:46:30|108180.9|108130.9|108180.6|108130.6|108180.9|108130.9|108180.6|108130.6|3
1729050400000|2024-10-16 03:46:40|108180.7|108130.7|108182.3|108132.3|108182.3|108132.3|108180.7|108130.7|5
1729050410000|2024-10-16 03:46:50|108182.2|108132.2|108182.8|108132.8|108183.1|108133.1|108181.9|108131.9|9
1729050420000|2024-10-16 03:47:00|108183.1|108133.1|108182.5|108132.5|108183.1|108133.1|108182.4|108132.4|5
1729050430000|2024-10-16 03:47:10|108182.3|108132.3|108183.4|108133.4|108183.4|108133.4|108182.3|108132.3|6
1729050440000|2024-10-16 03:47:20|108184.1|108134.1|108184.5|108134.5|108184.5|108134.5|108184.1|108134.1|2
1729050450000|2024-10-16 03:47:30|108184.4|108134.4|108184.4|108134.4|108184.4|108134.4|108184.4|108134.4|1
1729050460000|2024-10-16 03:47:40|108184|108134|108184.3|108134.3|108184.3|108134.3|108183.8|108133.8|4
1729050470000|2024-10-16 03:47:50|108185.1|108135.1|108187.3|108137.3|108187.3|108137.3|108185.1|108135.1|6
1729050480000|2024-10-16 03:48:00|108187.4|108137.4|108187.2|108137.2|108187.5|108137.5|108186.1|108136.1|10
1729050490000|2024-10-16 03:48:10|108188.5|108138.5|108193.8|108143.8|108193.8|108143.8|108187.8|108137.8|9
1729050500000|2024-10-16 03:48:20|108193.6|108143.6|108195.4|108145.4|108195.7|108145.7|108193.6|108143.6|7
1729050510000|2024-10-16 03:48:30|108195.6|108145.6|108196|108146|108196|108146|108195.6|108145.6|5
1729050520000|2024-10-16 03:48:40|108195.8|108145.8|108195.3|108145.3|108195.8|108145.8|108195.3|108145.3|4
1729050530000|2024-10-16 03:48:50|108195.1|108145.1|108195.4|108145.4|108195.4|108145.4|108194.7|108144.7|5
1729050540000|2024-10-16 03:49:00|108197.5|108147.5|108196.1|108146.1|108198.5|108148.5|108196.1|108146.1|9
1729050550000|2024-10-16 03:49:10|108196|108146|108196.1|108146.1|108196.1|108146.1|108195.9|108145.9|3
1729050580000|2024-10-16 03:49:40|108196.4|108146.4|108196.3|108146.3|108196.4|108146.4|108196.3|108146.3|2
1729050600000|2024-10-16 03:50:00|108196.7|108146.7|108196.7|108146.7|108196.7|108146.7|108196.7|108146.7|1
1729050610000|2024-10-16 03:50:10|108196|108146|108196.1|108146.1|108196.1|108146.1|108195.8|108145.8|4
1729050630000|2024-10-16 03:50:30|108196.3|108146.3|108196.4|108146.4|108196.4|108146.4|108196.3|108146.3|2
1729050640000|2024-10-16 03:50:40|108196.7|108146.7|108197.2|108147.2|108197.2|108147.2|108196.7|108146.7|2
1729050650000|2024-10-16 03:50:50|108197|108147|108197.6|108147.6|108197.6|108147.6|108197|108147|3
1729050660000|2024-10-16 03:51:00|108197.1|108147.1|108197.3|108147.3|108197.3|108147.3|108196.9|108146.9|5
1729050670000|2024-10-16 03:51:10|108197.6|108147.6|108197.4|108147.4|108197.7|108147.7|108197.4|108147.4|3
1729050680000|2024-10-16 03:51:20|108197.5|108147.5|108197.5|108147.5|108197.5|108147.5|108197.5|108147.5|1
1729050690000|2024-10-16 03:51:30|108197.2|108147.2|108197.9|108147.9|108197.9|108147.9|108197.2|108147.2|3
1729050700000|2024-10-16 03:51:40|108198|108148|108195|108145|108198|108148|108195|108145|5
1729050710000|2024-10-16 03:51:50|108194.5|108144.5|108194.1|108144.1|108194.5|108144.5|108193.7|108143.7|4
1729050720000|2024-10-16 03:52:00|108194.2|108144.2|108194.7|108144.7|108194.9|108144.9|108194.2|108144.2|6
1729050730000|2024-10-16 03:52:10|108195|108145|108196.6|108146.6|108196.6|108146.6|108195|108145|2
1729050740000|2024-10-16 03:52:20|108197|108147|108197.5|108147.5|108197.5|108147.5|108197|108147|3
1729050750000|2024-10-16 03:52:30|108197.7|108147.7|108198.4|108148.4|108198.5|108148.5|108197.7|108147.7|4
1729050760000|2024-10-16 03:52:40|108198.2|108148.2|108198.5|108148.5|108198.8|108148.8|108198.2|108148.2|5
1729050770000|2024-10-16 03:52:50|108198.6|108148.6|108191.1|108141.1|108199|108149|108191.1|108141.1|11
1729050780000|2024-10-16 03:53:00|108192.1|108142.1|108194|108144|108194|108144|108192.1|108142.1|6
1729050790000|2024-10-16 03:53:10|108193.2|108143.2|108193|108143|108193.2|108143.2|108190.7|108140.7|7
1729050800000|2024-10-16 03:53:20|108193.7|108143.7|108194|108144|108194|108144|108193.7|108143.7|3
1729050810000|2024-10-16 03:53:30|108194.2|108144.2|108198.5|108148.5|108198.6|108148.6|108194.2|108144.2|5
1729050820000|2024-10-16 03:53:40|108198.6|108148.6|108198.9|108148.9|108198.9|108148.9|108198.6|108148.6|3
1729050830000|2024-10-16 03:53:50|108198.1|108148.1|108195.2|108145.2|108198.1|108148.1|108195.2|108145.2|8
1729050840000|2024-10-16 03:54:00|108195.5|108145.5|108195.6|108145.6|108195.6|108145.6|108195.5|108145.5|2
1729050850000|2024-10-16 03:54:10|108195.5|108145.5|108195.6|108145.6|108195.6|108145.6|108195.5|108145.5|2
1729050860000|2024-10-16 03:54:20|108195.7|108145.7|108195.5|108145.5|108195.7|108145.7|108195.5|108145.5|2
1729050870000|2024-10-16 03:54:30|108195.8|108145.8|108196|108146|108196|108146|108195.8|108145.8|3
1729050880000|2024-10-16 03:54:40|108196.1|108146.1|108197.2|108147.2|108197.7|108147.7|108196|108146|9
1729050890000|2024-10-16 03:54:50|108198.3|108148.3|108197|108147|108198.3|108148.3|108197|108147|3
1729050900000|2024-10-16 03:55:00|108196.9|108146.9|108196.9|108146.9|108196.9|108146.9|108196.9|108146.9|1
1729050910000|2024-10-16 03:55:10|108198|108148|108198.5|108148.5|108198.6|108148.6|108198|108148|6
1729050920000|2024-10-16 03:55:20|108198.4|108148.4|108198.5|108148.5|108198.5|108148.5|108198.4|108148.4|2
1729050930000|2024-10-16 03:55:30|108198.6|108148.6|108197.6|108147.6|108198.7|108148.7|108197.6|108147.6|5
1729050940000|2024-10-16 03:55:40|108196.7|108146.7|108195.8|108145.8|108196.7|108146.7|108195.8|108145.8|5
1729050950000|2024-10-16 03:55:50|108196.4|108146.4|108196.1|108146.1|108196.4|108146.4|108196.1|108146.1|2
1729050960000|2024-10-16 03:56:00|108196.2|108146.2|108196.9|108146.9|108196.9|108146.9|108196.1|108146.1|4
1729050970000|2024-10-16 03:56:10|108197.8|108147.8|108198.7|108148.7|108199|108149|108197.8|108147.8|4
1729050980000|2024-10-16 03:56:20|108198.8|108148.8|108198.1|108148.1|108198.8|108148.8|108198.1|108148.1|6
1729050990000|2024-10-16 03:56:30|108198.2|108148.2|108197.6|108147.6|108198.2|108148.2|108197.5|108147.5|6
1729051000000|2024-10-16 03:56:40|108197.5|108147.5|108197.8|108147.8|108197.9|108147.9|108197.5|108147.5|4
1729051010000|2024-10-16 03:56:50|108197.3|108147.3|108198.6|108148.6|108198.6|108148.6|108197.1|108147.1|7
1729051020000|2024-10-16 03:57:00|108199.2|108149.2|108198.3|108148.3|108199.2|108149.2|108197.8|108147.8|5
1729051030000|2024-10-16 03:57:10|108197.7|108147.7|108197.8|108147.8|108198.1|108148.1|108197.7|108147.7|6
1729051040000|2024-10-16 03:57:20|108198|108148|108197.8|108147.8|108198.1|108148.1|108197.8|108147.8|5
1729051050000|2024-10-16 03:57:30|108197.9|108147.9|108198.8|108148.8|108198.8|108148.8|108197.8|108147.8|5
1729051060000|2024-10-16 03:57:40|108198.7|108148.7|108199.3|108149.3|108199.3|108149.3|108198.7|108148.7|3
1729051070000|2024-10-16 03:57:50|108199.4|108149.4|108199.2|108149.2|108199.4|108149.4|108199.2|108149.2|2
1729051080000|2024-10-16 03:58:00|108199.1|108149.1|108199.2|108149.2|108199.2|108149.2|108199.1|108149.1|2
1729051090000|2024-10-16 03:58:10|108199.3|108149.3|108199.2|108149.2|108199.3|108149.3|108199.2|108149.2|2
1729051100000|2024-10-16 03:58:20|108199.1|108149.1|108199.1|108149.1|108199.2|108149.2|108198.9|108148.9|6
1729051110000|2024-10-16 03:58:30|108200.5|108150.5|108204.6|108154.6|108204.7|108154.7|108200.5|108150.5|8
1729051120000|2024-10-16 03:58:40|108205|108155|108205|108155|108205|108155|108204.9|108154.9|5
1729051130000|2024-10-16 03:58:50|108205.1|108155.1|108208.7|108158.7|108208.8|108158.8|108204.5|108154.5|10
1729051140000|2024-10-16 03:59:00|108208.6|108158.6|108208.9|108158.9|108209.4|108159.4|108208.6|108158.6|4
1729051150000|2024-10-16 03:59:10|108209.1|108159.1|108211|108161|108211|108161|108209.1|108159.1|13
1729051160000|2024-10-16 03:59:20|108211.1|108161.1|108212.3|108162.3|108212.4|108162.4|108211|108161|5
1729051170000|2024-10-16 03:59:30|108213.5|108163.5|108213.7|108163.7|108213.7|108163.7|108212.9|108162.9|6
1729051180000|2024-10-16 03:59:40|108213.9|108163.9|108213.9|108163.9|108213.9|108163.9|108213.8|108163.8|3
1729051190000|2024-10-16 03:59:50|108213.6|108163.6|108212.3|108162.3|108213.6|108163.6|108211.5|108161.5|7
1729051200000|2024-10-16 04:00:00|108212.4|108162.4|108208.7|108158.7|108212.4|108162.4|108208.4|108158.4|9
1729051210000|2024-10-16 04:00:10|108208.6|108158.6|108206.4|108156.4|108208.6|108158.6|108206.4|108156.4|4
1729051220000|2024-10-16 04:00:20|108206.8|108156.8|108206.9|108156.9|108206.9|108156.9|108206.8|108156.8|2
1729051230000|2024-10-16 04:00:30|108206.7|108156.7|108201|108151|108206.9|108156.9|108200.5|108150.5|8
1729051240000|2024-10-16 04:00:40|108199.6|108149.6|108199.7|108149.7|108199.7|108149.7|108199.5|108149.5|4
1729051250000|2024-10-16 04:00:50|108199.6|108149.6|108201.6|108151.6|108201.6|108151.6|108199.5|108149.5|7
1729051260000|2024-10-16 04:01:00|108202.1|108152.1|108203.3|108153.3|108203.3|108153.3|108201.3|108151.3|8
1729051270000|2024-10-16 04:01:10|108203.2|108153.2|108205.6|108155.6|108205.8|108155.8|108202.7|108152.7|10
1729051280000|2024-10-16 04:01:20|108204.3|108154.3|108203.3|108153.3|108204.3|108154.3|108203.3|108153.3|4
1729051290000|2024-10-16 04:01:30|108203.2|108153.2|108203.7|108153.7|108203.7|108153.7|108203|108153|6
1729051300000|2024-10-16 04:01:40|108203.8|108153.8|108203.7|108153.7|108204.1|108154.1|108203.6|108153.6|8
1729051310000|2024-10-16 04:01:50|108203.4|108153.4|108203|108153|108203.7|108153.7|108203|108153|7
1729051320000|2024-10-16 04:02:00|108201.9|108151.9|108200.3|108150.3|108201.9|108151.9|108200.3|108150.3|4
1729051330000|2024-10-16 04:02:10|108199.4|108149.4|108199|108149|108199.4|108149.4|108199|108149|5
1729051340000|2024-10-16 04:02:20|108199.2|108149.2|108202.1|108152.1|108202.1|108152.1|108196.9|108146.9|9
1729051350000|2024-10-16 04:02:30|108202.3|108152.3|108201.2|108151.2|108202.3|108152.3|108201.1|108151.1|4
1729051360000|2024-10-16 04:02:40|108200.8|108150.8|108195|108145|108200.9|108150.9|108195|108145|10
1729051370000|2024-10-16 04:02:50|108195.1|108145.1|108195.2|108145.2|108195.2|108145.2|108195|108145|4
1729051380000|2024-10-16 04:03:00|108195.9|108145.9|108196.3|108146.3|108196.4|108146.4|108195.9|108145.9|4
1729051390000|2024-10-16 04:03:10|108196.7|108146.7|108200.7|108150.7|108200.7|108150.7|108196.7|108146.7|8
1729051400000|2024-10-16 04:03:20|108200.3|108150.3|108200.3|108150.3|108200.4|108150.4|108200.3|108150.3|3
1729051410000|2024-10-16 04:03:30|108199.8|108149.8|108199.2|108149.2|108199.8|108149.8|108199.2|108149.2|7
1729051420000|2024-10-16 04:03:40|108198.7|108148.7|108198.8|108148.8|108198.8|108148.8|108198.2|108148.2|5
1729051430000|2024-10-16 04:03:50|108199.3|108149.3|108199.3|108149.3|108199.5|108149.5|108199.3|108149.3|3
1729051440000|2024-10-16 04:04:00|108199.6|108149.6|108200|108150|108200|108150|108199.6|108149.6|2
1729051450000|2024-10-16 04:04:10|108199.7|108149.7|108201.8|108151.8|108203.2|108153.2|108199.7|108149.7|11
1729051460000|2024-10-16 04:04:20|108202|108152|108201.9|108151.9|108202|108152|108201.9|108151.9|4
1729051470000|2024-10-16 04:04:30|108201.8|108151.8|108202.1|108152.1|108202.1|108152.1|108201.8|108151.8|3
1729051480000|2024-10-16 04:04:40|108202.4|108152.4|108203.1|108153.1|108203.1|108153.1|108202.4|108152.4|4
1729051490000|2024-10-16 04:04:50|108202.8|108152.8|108203.5|108153.5|108203.5|108153.5|108202.8|108152.8|5
1729051500000|2024-10-16 04:05:00|108204|108154|108204.4|108154.4|108204.4|108154.4|108203.9|108153.9|5
1729051510000|2024-10-16 04:05:10|108204.2|108154.2|108204.2|108154.2|108204.2|108154.2|108204.2|108154.2|1
1729051520000|2024-10-16 04:05:20|108203.8|108153.8|108203.9|108153.9|108203.9|108153.9|108203.4|108153.4|4
1729051530000|2024-10-16 04:05:30|108204.3|108154.3|108204.3|108154.3|108204.4|108154.4|108204.2|108154.2|4
1729051540000|2024-10-16 04:05:40|108204.2|108154.2|108204.4|108154.4|108204.4|108154.4|108204.2|108154.2|2
1729051550000|2024-10-16 04:05:50|108204.2|108154.2|108204.2|108154.2|108204.3|108154.3|108203.9|108153.9|7
1729051560000|2024-10-16 04:06:00|108204.1|108154.1|108203|108153|108204.1|108154.1|108203|108153|4
1729051570000|2024-10-16 04:06:10|108202.9|108152.9|108203.2|108153.2|108203.2|108153.2|108202.9|108152.9|3
1729051580000|2024-10-16 04:06:20|108202.8|108152.8|108202.6|108152.6|108202.8|108152.8|108202.6|108152.6|3
1729051590000|2024-10-16 04:06:30|108202.7|108152.7|108203.1|108153.1|108203.1|108153.1|108202.7|108152.7|4
1729051600000|2024-10-16 04:06:40|108202.7|108152.7|108199.4|108149.4|108202.7|108152.7|108199.4|108149.4|5
1729051610000|2024-10-16 04:06:50|108198|108148|108182|108132|108198|108148|108179.5|108129.5|15
1729051620000|2024-10-16 04:07:00|108181.9|108131.9|108181.9|108131.9|108181.9|108131.9|108181.8|108131.8|3
1729051630000|2024-10-16 04:07:10|108181.8|108131.8|108182.9|108132.9|108182.9|108132.9|108181.8|108131.8|3
1729051640000|2024-10-16 04:07:20|108183.4|108133.4|108194|108144|108204.1|108154.1|108183|108133|19
1729051650000|2024-10-16 04:07:30|108193.9|108143.9|108195|108145|108195.7|108145.7|108191.9|108141.9|9
1729051660000|2024-10-16 04:07:40|108194.7|108144.7|108195|108145|108195|108145|108194.7|108144.7|2
1729051670000|2024-10-16 04:07:50|108194.9|108144.9|108195.2|108145.2|108195.8|108145.8|108194.9|108144.9|10
1729051680000|2024-10-16 04:08:00|108195.8|108145.8|108198|108148|108198.1|108148.1|108195.8|108145.8|6
1729051690000|2024-10-16 04:08:10|108197.4|108147.4|108189.8|108139.8|108197.4|108147.4|108189.8|108139.8|11
1729051700000|2024-10-16 04:08:20|108189.9|108139.9|108189.8|108139.8|108189.9|108139.9|108189.8|108139.8|2
1729051710000|2024-10-16 04:08:30|108190.1|108140.1|108191.1|108141.1|108191.1|108141.1|108190.1|108140.1|3
1729051720000|2024-10-16 04:08:40|108191.2|108141.2|108192.6|108142.6|108192.6|108142.6|108191.2|108141.2|4
1729051730000|2024-10-16 04:08:50|108192.4|108142.4|108192.4|108142.4|108192.8|108142.8|108192.3|108142.3|4
1729051740000|2024-10-16 04:09:00|108192.3|108142.3|108193.5|108143.5|108194.1|108144.1|108192.3|108142.3|3
1729051750000|2024-10-16 04:09:10|108193.6|108143.6|108188.4|108138.4|108193.6|108143.6|108188.4|108138.4|5
1729051760000|2024-10-16 04:09:20|108187.9|108137.9|108188.1|108138.1|108190.5|108140.5|108187.9|108137.9|7
1729051770000|2024-10-16 04:09:30|108190.5|108140.5|108190.6|108140.6|108190.6|108140.6|108190.5|108140.5|2
1729051780000|2024-10-16 04:09:40|108190.4|108140.4|108189.2|108139.2|108190.4|108140.4|108188.5|108138.5|6
1729051790000|2024-10-16 04:09:50|108189.1|108139.1|108191.3|108141.3|108191.3|108141.3|108188.9|108138.9|4
1729051800000|2024-10-16 04:10:00|108191.8|108141.8|108191.9|108141.9|108191.9|108141.9|108191.6|108141.6|4
1729051810000|2024-10-16 04:10:10|108191.3|108141.3|108190.2|108140.2|108191.3|108141.3|108190.1|108140.1|3
1729051820000|2024-10-16 04:10:20|108190.4|108140.4|108190.4|108140.4|108190.6|108140.6|108190.3|108140.3|5
1729051840000|2024-10-16 04:10:40|108190.3|108140.3|108191.5|108141.5|108191.5|108141.5|108190.3|108140.3|2
1729051850000|2024-10-16 04:10:50|108191|108141|108191.3|108141.3|108191.3|108141.3|108191|108141|6
1729051860000|2024-10-16 04:11:00|108191.4|108141.4|108190.6|108140.6|108191.4|108141.4|108190.5|108140.5|7
1729051870000|2024-10-16 04:11:10|108190.7|108140.7|108190.7|108140.7|108190.7|108140.7|108190.7|108140.7|1
1729051880000|2024-10-16 04:11:20|108190.9|108140.9|108193.8|108143.8|108193.9|108143.9|108190.9|108140.9|5
1729051890000|2024-10-16 04:11:30|108194.1|108144.1|108195.4|108145.4|108195.4|108145.4|108193.9|108143.9|6
1729051900000|2024-10-16 04:11:40|108195.8|108145.8|108202.4|108152.4|108202.4|108152.4|108195.8|108145.8|7
1729051910000|2024-10-16 04:11:50|108201.8|108151.8|108200|108150|108201.8|108151.8|108199.6|108149.6|7
1729051920000|2024-10-16 04:12:00|108200.3|108150.3|108197.2|108147.2|108200.3|108150.3|108196.9|108146.9|7
1729051930000|2024-10-16 04:12:10|108197|108147|108196.8|108146.8|108197.2|108147.2|108196.8|108146.8|4
1729051940000|2024-10-16 04:12:20|108196.5|108146.5|108200.7|108150.7|108200.7|108150.7|108196.4|108146.4|8
1729051950000|2024-10-16 04:12:30|108200.6|108150.6|108201.4|108151.4|108201.5|108151.5|108200.6|108150.6|4
1729051960000|2024-10-16 04:12:40|108201.5|108151.5|108198.2|108148.2|108201.6|108151.6|108197.9|108147.9|10
1729051970000|2024-10-16 04:12:50|108198.3|108148.3|108198|108148|108198.3|108148.3|108197.9|108147.9|6
1729051980000|2024-10-16 04:13:00|108198.2|108148.2|108198.1|108148.1|108198.2|108148.2|108198.1|108148.1|2
1729051990000|2024-10-16 04:13:10|108197.9|108147.9|108200.1|108150.1|108200.1|108150.1|108196.8|108146.8|8
1729052000000|2024-10-16 04:13:20|108200.9|108150.9|108201.2|108151.2|108201.3|108151.3|108200.9|108150.9|7
1729052010000|2024-10-16 04:13:30|108201.3|108151.3|108203.4|108153.4|108203.8|108153.8|108201.3|108151.3|6
1729052020000|2024-10-16 04:13:40|108203.3|108153.3|108203.2|108153.2|108204.4|108154.4|108202.3|108152.3|9
1729052030000|2024-10-16 04:13:50|108201.2|108151.2|108199.1|108149.1|108201.2|108151.2|108199.1|108149.1|10
1729052040000|2024-10-16 04:14:00|108199|108149|108199.2|108149.2|108199.3|108149.3|108199|108149|4
1729052050000|2024-10-16 04:14:10|108199.3|108149.3|108201.9|108151.9|108201.9|108151.9|108199.3|108149.3|3
1729052060000|2024-10-16 04:14:20|108202.7|108152.7|108203.2|108153.2|108203.6|108153.6|108202.7|108152.7|5
1729052070000|2024-10-16 04:14:30|108203.3|108153.3|108202.8|108152.8|108203.5|108153.5|108202.8|108152.8|5
1729052080000|2024-10-16 04:14:40|108202.7|108152.7|108202.9|108152.9|108203.5|108153.5|108202.7|108152.7|5
1729052090000|2024-10-16 04:14:50|108203|108153|108202.4|108152.4|108203.4|108153.4|108202.4|108152.4|6
1729052100000|2024-10-16 04:15:00|108202.5|108152.5|108203.6|108153.6|108203.8|108153.8|108200.1|108150.1|8
1729052110000|2024-10-16 04:15:10|108203.8|108153.8|108200.9|108150.9|108204.3|108154.3|108200.9|108150.9|4
1729052120000|2024-10-16 04:15:20|108200.2|108150.2|108200.4|108150.4|108200.4|108150.4|108200.2|108150.2|3
1729052130000|2024-10-16 04:15:30|108201.2|108151.2|108201.3|108151.3|108201.5|108151.5|108201.2|108151.2|4
1729052140000|2024-10-16 04:15:40|108201.2|108151.2|108202.2|108152.2|108202.2|108152.2|108201.2|108151.2|4
1729052150000|2024-10-16 04:15:50|108202|108152|108202.2|108152.2|108202.2|108152.2|108201.7|108151.7|3
1729052160000|2024-10-16 04:16:00|108202.1|108152.1|108202|108152|108202.6|108152.6|108201.9|108151.9|4
1729052170000|2024-10-16 04:16:10|108202.6|108152.6|108201.9|108151.9|108202.6|108152.6|108201.9|108151.9|5
1729052180000|2024-10-16 04:16:20|108202.2|108152.2|108202.3|108152.3|108203.1|108153.1|108202.2|108152.2|6
1729052190000|2024-10-16 04:16:30|108203.1|108153.1|108204.7|108154.7|108204.7|108154.7|108203.1|108153.1|8
1729052200000|2024-10-16 04:16:40|108205|108155|108210|108160|108210|108160|108205|108155|7
1729052210000|2024-10-16 04:16:50|108209.8|108159.8|108209.8|108159.8|108209.8|108159.8|108208.9|108158.9|5
1729052220000|2024-10-16 04:17:00|108209.1|108159.1|108208.9|108158.9|108209.1|108159.1|108208.2|108158.2|6
1729052230000|2024-10-16 04:17:10|108209.2|108159.2|108209.2|108159.2|108209.2|108159.2|108209.1|108159.1|3
1729052240000|2024-10-16 04:17:20|108208.4|108158.4|108208.5|108158.5|108208.5|108158.5|108206.2|108156.2|9
1729052250000|2024-10-16 04:17:30|108208.4|108158.4|108209.3|108159.3|108210|108160|108207.9|108157.9|9
1729052260000|2024-10-16 04:17:40|108209.5|108159.5|108209.4|108159.4|108209.9|108159.9|108209.4|108159.4|4
1729052270000|2024-10-16 04:17:50|108209.5|108159.5|108210|108160|108210|108160|108209.5|108159.5|3
1729052280000|2024-10-16 04:18:00|108210.1|108160.1|108209.8|108159.8|108210.1|108160.1|108209.8|108159.8|3
1729052290000|2024-10-16 04:18:10|108209.9|108159.9|108209.9|108159.9|108209.9|108159.9|108209.9|108159.9|1
1729052310000|2024-10-16 04:18:30|108210.1|108160.1|108210.2|108160.2|108210.2|108160.2|108210.1|108160.1|2
1729052320000|2024-10-16 04:18:40|108209.6|108159.6|108209.3|108159.3|108209.6|108159.6|108209.3|108159.3|2
1729052330000|2024-10-16 04:18:50|108209.2|108159.2|108209.2|108159.2|108209.2|108159.2|108209.2|108159.2|1
1729052340000|2024-10-16 04:19:00|108209.3|108159.3|108209.1|108159.1|108209.3|108159.3|108209.1|108159.1|2
1729052350000|2024-10-16 04:19:10|108209.3|108159.3|108209.3|108159.3|108209.3|108159.3|108209.3|108159.3|1
1729052370000|2024-10-16 04:19:30|108208.4|108158.4|108208|108158|108208.4|108158.4|108208|108158|3
1729052380000|2024-10-16 04:19:40|108208.3|108158.3|108207.9|108157.9|108208.3|108158.3|108207.9|108157.9|3
1729052390000|2024-10-16 04:19:50|108208.2|108158.2|108208.2|108158.2|108208.2|108158.2|108208.2|108158.2|1
1729052400000|2024-10-16 04:20:00|108208.5|108158.5|108208.5|108158.5|108209.3|108159.3|108208.5|108158.5|7
1729052410000|2024-10-16 04:20:10|108209.3|108159.3|108209.2|108159.2|108209.4|108159.4|108209.2|108159.2|4
1729052420000|2024-10-16 04:20:20|108209.1|108159.1|108209|108159|108209.3|108159.3|108209|108159|5
1729052430000|2024-10-16 04:20:30|108209.3|108159.3|108209.2|108159.2|108209.5|108159.5|108209.2|108159.2|5
1729052440000|2024-10-16 04:20:40|108209|108159|108210.7|108160.7|108210.7|108160.7|108209|108159|4
1729052450000|2024-10-16 04:20:50|108211.9|108161.9|108211.2|108161.2|108211.9|108161.9|108211.2|108161.2|3
1729052460000|2024-10-16 04:21:00|108210.6|108160.6|108210|108160|108210.6|108160.6|108210|108160|4
1729052470000|2024-10-16 04:21:10|108210.4|108160.4|108210.2|108160.2|108210.4|108160.4|108210.1|108160.1|4
1729052480000|2024-10-16 04:21:20|108210.3|108160.3|108210.3|108160.3|108210.3|108160.3|108210.3|108160.3|1
1729052490000|2024-10-16 04:21:30|108210.7|108160.7|108210.4|108160.4|108211.7|108161.7|108210.4|108160.4|9
1729052500000|2024-10-16 04:21:40|108210.7|108160.7|108211.8|108161.8|108211.8|108161.8|108210.7|108160.7|3
1729052510000|2024-10-16 04:21:50|108211.7|108161.7|108211.9|108161.9|108211.9|108161.9|108211.7|108161.7|2
1729052520000|2024-10-16 04:22:00|108211.8|108161.8|108211.8|108161.8|108211.8|108161.8|108211.8|108161.8|1
1729052530000|2024-10-16 04:22:10|108212|108162|108217.3|108167.3|108217.3|108167.3|108212|108162|7
1729052540000|2024-10-16 04:22:20|108218|108168|108222.3|108172.3|108222.3|108172.3|108218|108168|7
1729052550000|2024-10-16 04:22:30|108223.3|108173.3|108221.9|108171.9|108223.3|108173.3|108221.9|108171.9|3
1729052560000|2024-10-16 04:22:40|108220.3|108170.3|108220|108170|108220.3|108170.3|108219.8|108169.8|4
1729052570000|2024-10-16 04:22:50|108220.6|108170.6|108222.5|108172.5|108222.5|108172.5|108220.6|108170.6|4
1729052580000|2024-10-16 04:23:00|108222.4|108172.4|108221.9|108171.9|108222.4|108172.4|108221.8|108171.8|4
1729052590000|2024-10-16 04:23:10|108222.3|108172.3|108222.7|108172.7|108222.7|108172.7|108222.3|108172.3|2
1729052600000|2024-10-16 04:23:20|108222.8|108172.8|108220.8|108170.8|108222.8|108172.8|108220.8|108170.8|3
1729052610000|2024-10-16 04:23:30|108220|108170|108220|108170|108220|108170|108220|108170|1
1729052620000|2024-10-16 04:23:40|108219.9|108169.9|108219.8|108169.8|108219.9|108169.9|108219.8|108169.8|2
1729052630000|2024-10-16 04:23:50|108219.6|108169.6|108220|108170|108220|108170|108219.6|108169.6|2
1729052640000|2024-10-16 04:24:00|108220.1|108170.1|108220.3|108170.3|108220.3|108170.3|108220.1|108170.1|3
1729052650000|2024-10-16 04:24:10|108220.5|108170.5|108220.4|108170.4|108220.5|108170.5|108220.4|108170.4|2
1729052660000|2024-10-16 04:24:20|108220.2|108170.2|108220.2|108170.2|108220.2|108170.2|108220.2|108170.2|1
1729052670000|2024-10-16 04:24:30|108220|108170|108216.7|108166.7|108220.1|108170.1|108216.7|108166.7|5
1729052680000|2024-10-16 04:24:40|108216.5|108166.5|108216.3|108166.3|108216.5|108166.5|108216|108166|5
1729052690000|2024-10-16 04:24:50|108216.2|108166.2|108216.2|108166.2|108216.2|108166.2|108216.2|108166.2|1
1729052700000|2024-10-16 04:25:00|108216.4|108166.4|108217.1|108167.1|108218.6|108168.6|108216.4|108166.4|7
1729052710000|2024-10-16 04:25:10|108217.8|108167.8|108217.2|108167.2|108217.8|108167.8|108217.2|108167.2|4
1729052730000|2024-10-16 04:25:30|108216.7|108166.7|108251.4|108201.4|108260.1|108210.1|108216.1|108166.1|23
1729052740000|2024-10-16 04:25:40|108254.1|108204.1|108254|108204|108254.1|108204.1|108250.9|108200.9|12
1729052750000|2024-10-16 04:25:50|108253.7|108203.7|108268.3|108218.3|108268.3|108218.3|108253.7|108203.7|11
1729052760000|2024-10-16 04:26:00|108267.2|108217.2|108262.3|108212.3|108267.2|108217.2|108259.9|108209.9|12
1729052770000|2024-10-16 04:26:10|108259.6|108209.6|108249.4|108199.4|108259.6|108209.6|108248.5|108198.5|8
1729052780000|2024-10-16 04:26:20|108249.8|108199.8|108248.3|108198.3|108251.1|108201.1|108248.3|108198.3|7
1729052790000|2024-10-16 04:26:30|108248|108198|108248.2|108198.2|108248.4|108198.4|108248|108198|5
1729052800000|2024-10-16 04:26:40|108247.4|108197.4|108246.6|108196.6|108247.4|108197.4|108246.4|108196.4|3
1729052810000|2024-10-16 04:26:50|108247.6|108197.6|108249.8|108199.8|108252.3|108202.3|108247.6|108197.6|14
1729052820000|2024-10-16 04:27:00|108250|108200|108246.1|108196.1|108253.5|108203.5|108246.1|108196.1|26
1729052830000|2024-10-16 04:27:10|108246.2|108196.2|108246.5|108196.5|108246.5|108196.5|108245.9|108195.9|6
1729052840000|2024-10-16 04:27:20|108246.2|108196.2|108231.8|108181.8|108247.6|108197.6|108231.8|108181.8|12
1729052850000|2024-10-16 04:27:30|108231.9|108181.9|108228.5|108178.5|108231.9|108181.9|108228.5|108178.5|7
1729052860000|2024-10-16 04:27:40|108227.8|108177.8|108226.4|108176.4|108228.2|108178.2|108226.4|108176.4|5
1729052870000|2024-10-16 04:27:50|108225|108175|108228.3|108178.3|108228.8|108178.8|108224.4|108174.4|8
1729052880000|2024-10-16 04:28:00|108228.7|108178.7|108224.4|108174.4|108228.8|108178.8|108224.1|108174.1|8
1729052890000|2024-10-16 04:28:10|108223.9|108173.9|108223.3|108173.3|108223.9|108173.9|108223.3|108173.3|4
1729052900000|2024-10-16 04:28:20|108223.2|108173.2|108222.1|108172.1|108223.2|108173.2|108221.9|108171.9|5
1729052910000|2024-10-16 04:28:30|108221.9|108171.9|108223.3|108173.3|108223.3|108173.3|108221.9|108171.9|5
1729052920000|2024-10-16 04:28:40|108222.1|108172.1|108222.7|108172.7|108223.7|108173.7|108222|108172|9
1729052930000|2024-10-16 04:28:50|108222.5|108172.5|108222.5|108172.5|108222.5|108172.5|108222.5|108172.5|1
1729052940000|2024-10-16 04:29:00|108222.4|108172.4|108222.5|108172.5|108222.6|108172.6|108222.4|108172.4|6
1729052950000|2024-10-16 04:29:10|108222.4|108172.4|108221.9|108171.9|108222.4|108172.4|108219.9|108169.9|7
1729052960000|2024-10-16 04:29:20|108222.8|108172.8|108226.8|108176.8|108226.8|108176.8|108222.8|108172.8|12
1729052970000|2024-10-16 04:29:30|108226.7|108176.7|108224.1|108174.1|108226.8|108176.8|108223.9|108173.9|8
1729052980000|2024-10-16 04:29:40|108225.2|108175.2|108224.2|108174.2|108225.2|108175.2|108224.1|108174.1|5
1729052990000|2024-10-16 04:29:50|108224.1|108174.1|108224.4|108174.4|108224.8|108174.8|108223.4|108173.4|6
1729053000000|2024-10-16 04:30:00|108226.2|108176.2|108225.7|108175.7|108229.9|108179.9|108225.7|108175.7|12
1729053010000|2024-10-16 04:30:10|108223.8|108173.8|108215.9|108165.9|108223.8|108173.8|108215.9|108165.9|9
1729053020000|2024-10-16 04:30:20|108215.7|108165.7|108214.2|108164.2|108218.6|108168.6|108214.2|108164.2|10
1729053030000|2024-10-16 04:30:30|108214.1|108164.1|108215.3|108165.3|108215.3|108165.3|108214.1|108164.1|6
1729053040000|2024-10-16 04:30:40|108215.4|108165.4|108215.5|108165.5|108215.5|108165.5|108215.3|108165.3|4
1729053050000|2024-10-16 04:30:50|108215.2|108165.2|108213.6|108163.6|108215.2|108165.2|108213.2|108163.2|6
1729053060000|2024-10-16 04:31:00|108215.1|108165.1|108219.5|108169.5|108219.7|108169.7|108215.1|108165.1|9
1729053070000|2024-10-16 04:31:10|108220.2|108170.2|108215.7|108165.7|108220.2|108170.2|108215.7|108165.7|6
1729053080000|2024-10-16 04:31:20|108216.9|108166.9|108220.7|108170.7|108221.6|108171.6|108216.9|108166.9|8
1729053090000|2024-10-16 04:31:30|108221.7|108171.7|108219.6|108169.6|108221.7|108171.7|108219.2|108169.2|6
1729053100000|2024-10-16 04:31:40|108220.5|108170.5|108219.8|108169.8|108220.5|108170.5|108219.8|108169.8|3
1729053110000|2024-10-16 04:31:50|108219.7|108169.7|108220.6|108170.6|108220.6|108170.6|108219|108169|6
1729053120000|2024-10-16 04:32:00|108219.1|108169.1|108216.1|108166.1|108219.1|108169.1|108216.1|108166.1|6
1729053130000|2024-10-16 04:32:10|108216.2|108166.2|108215.5|108165.5|108216.5|108166.5|108215.5|108165.5|4
1729053140000|2024-10-16 04:32:20|108215.2|108165.2|108215.3|108165.3|108215.5|108165.5|108215.1|108165.1|5
1729053150000|2024-10-16 04:32:30|108215.4|108165.4|108216.4|108166.4|108216.4|108166.4|108215.3|108165.3|6
1729053160000|2024-10-16 04:32:40|108216.5|108166.5|108216.4|108166.4|108216.5|108166.5|108216.4|108166.4|4
1729053170000|2024-10-16 04:32:50|108216.3|108166.3|108216.2|108166.2|108216.5|108166.5|108216.2|108166.2|4
1729053180000|2024-10-16 04:33:00|108216.1|108166.1|108216.6|108166.6|108216.8|108166.8|108216.1|108166.1|5
1729053190000|2024-10-16 04:33:10|108216.7|108166.7|108217.7|108167.7|108218|108168|108216.7|108166.7|6
1729053200000|2024-10-16 04:33:20|108217.4|108167.4|108218|108168|108218|108168|108217.4|108167.4|2
1729053210000|2024-10-16 04:33:30|108218.1|108168.1|108217.2|108167.2|108218.1|108168.1|108217|108167|6
1729053220000|2024-10-16 04:33:40|108217.4|108167.4|108217.2|108167.2|108217.4|108167.4|108217|108167|5
1729053230000|2024-10-16 04:33:50|108217|108167|108208.9|108158.9|108217|108167|108208.9|108158.9|19
1729053240000|2024-10-16 04:34:00|108209|108159|108209|108159|108209.1|108159.1|108208.7|108158.7|6
1729053250000|2024-10-16 04:34:10|108209.3|108159.3|108210.6|108160.6|108210.6|108160.6|108208.9|108158.9|5
1729053260000|2024-10-16 04:34:20|108210.7|108160.7|108211.4|108161.4|108212|108162|108210.7|108160.7|7
1729053270000|2024-10-16 04:34:30|108211.2|108161.2|108211.5|108161.5|108212|108162|108211.2|108161.2|6
1729053280000|2024-10-16 04:34:40|108211.7|108161.7|108211.9|108161.9|108212.1|108162.1|108211.5|108161.5|5
1729053290000|2024-10-16 04:34:50|108212|108162|108212.5|108162.5|108213|108163|108212|108162|7
1729053300000|2024-10-16 04:35:00|108212.4|108162.4|108212.5|108162.5|108212.6|108162.6|108212.4|108162.4|5
1729053310000|2024-10-16 04:35:10|108212.6|108162.6|108212.8|108162.8|108212.9|108162.9|108212.6|108162.6|5
1729053320000|2024-10-16 04:35:20|108213|108163|108212.7|108162.7|108213.3|108163.3|108212.7|108162.7|4
1729053330000|2024-10-16 04:35:30|108212.8|108162.8|108212.8|108162.8|108213.9|108163.9|108212.7|108162.7|7
1729053340000|2024-10-16 04:35:40|108212.7|108162.7|108213.1|108163.1|108213.3|108163.3|108212.7|108162.7|7
1729053350000|2024-10-16 04:35:50|108212.9|108162.9|108212.9|108162.9|108213.5|108163.5|108212.7|108162.7|5
1729053360000|2024-10-16 04:36:00|108213.1|108163.1|108214|108164|108214|108164|108213|108163|5
1729053370000|2024-10-16 04:36:10|108213.9|108163.9|108213.2|108163.2|108214.9|108164.9|108213.1|108163.1|11
1729053380000|2024-10-16 04:36:20|108213.8|108163.8|108213.6|108163.6|108215.9|108165.9|108213.6|108163.6|12
1729053390000|2024-10-16 04:36:30|108213.3|108163.3|108213.4|108163.4|108213.6|108163.6|108213.3|108163.3|3
1729053400000|2024-10-16 04:36:40|108213.5|108163.5|108215.9|108165.9|108216|108166|108213.2|108163.2|10
1729053410000|2024-10-16 04:36:50|108215.7|108165.7|108215.4|108165.4|108215.8|108165.8|108215.4|108165.4|3
1729053420000|2024-10-16 04:37:00|108215.3|108165.3|108215.4|108165.4|108215.4|108165.4|108215.3|108165.3|4
1729053430000|2024-10-16 04:37:10|108215.9|108165.9|108214.7|108164.7|108215.9|108165.9|108214.7|108164.7|3
1729053440000|2024-10-16 04:37:20|108214.5|108164.5|108214.3|108164.3|108215.5|108165.5|108214|108164|11
1729053450000|2024-10-16 04:37:30|108215.1|108165.1|108214.4|108164.4|108215.1|108165.1|108214|108164|4
1729053460000|2024-10-16 04:37:40|108214.1|108164.1|108218|108168|108218|108168|108214.1|108164.1|9
1729053470000|2024-10-16 04:37:50|108217.8|108167.8|108213.5|108163.5|108217.8|108167.8|108213|108163|7
1729053480000|2024-10-16 04:38:00|108214.5|108164.5|108213.9|108163.9|108215.1|108165.1|108213.9|108163.9|7
1729053490000|2024-10-16 04:38:10|108212.9|108162.9|108212.9|108162.9|108213.1|108163.1|108211.9|108161.9|11
1729053500000|2024-10-16 04:38:20|108213.8|108163.8|108215.3|108165.3|108215.5|108165.5|108213.4|108163.4|8
1729053510000|2024-10-16 04:38:30|108215|108165|108214.1|108164.1|108215.3|108165.3|108212.9|108162.9|9
1729053520000|2024-10-16 04:38:40|108214.3|108164.3|108214|108164|108214.9|108164.9|108214|108164|4
1729053530000|2024-10-16 04:38:50|108213.7|108163.7|108213.7|108163.7|108213.8|108163.8|108213.5|108163.5|5
1729053540000|2024-10-16 04:39:00|108213.5|108163.5|108211.5|108161.5|108213.5|108163.5|108211.5|108161.5|5
1729053550000|2024-10-16 04:39:10|108210.7|108160.7|108213.2|108163.2|108213.2|108163.2|108210.5|108160.5|5
1729053560000|2024-10-16 04:39:20|108213.4|108163.4|108213.2|108163.2|108213.4|108163.4|108213.2|108163.2|4
1729053570000|2024-10-16 04:39:30|108213.1|108163.1|108212.8|108162.8|108213.1|108163.1|108212.7|108162.7|4
1729053580000|2024-10-16 04:39:40|108212.9|108162.9|108212.6|108162.6|108212.9|108162.9|108212.6|108162.6|2
1729053590000|2024-10-16 04:39:50|108212.8|108162.8|108215.7|108165.7|108215.7|108165.7|108212.8|108162.8|6
1729053600000|2024-10-16 04:40:00|108216.4|108166.4|108216.2|108166.2|108216.4|108166.4|108216.2|108166.2|2
1729053610000|2024-10-16 04:40:10|108215.9|108165.9|108215.4|108165.4|108216.3|108166.3|108215.1|108165.1|6
1729053620000|2024-10-16 04:40:20|108215.5|108165.5|108215.1|108165.1|108215.6|108165.6|108215.1|108165.1|4
1729053630000|2024-10-16 04:40:30|108214.9|108164.9|108215|108165|108215.5|108165.5|108213.8|108163.8|5
1729053640000|2024-10-16 04:40:40|108214.8|108164.8|108215|108165|108215.1|108165.1|108214.4|108164.4|6
1729053650000|2024-10-16 04:40:50|108217.8|108167.8|108218.5|108168.5|108224.1|108174.1|108217.7|108167.7|14
1729053660000|2024-10-16 04:41:00|108217.7|108167.7|108219.4|108169.4|108221.6|108171.6|108217.7|108167.7|11
1729053670000|2024-10-16 04:41:10|108219.8|108169.8|108220.2|108170.2|108225|108175|108219.7|108169.7|14
1729053680000|2024-10-16 04:41:20|108220.1|108170.1|108219.5|108169.5|108223|108173|108219.5|108169.5|5
1729053690000|2024-10-16 04:41:30|108219.4|108169.4|108217.1|108167.1|108220|108170|108217.1|108167.1|7
1729053700000|2024-10-16 04:41:40|108216.8|108166.8|108219.7|108169.7|108220.3|108170.3|108216.8|108166.8|11
1729053710000|2024-10-16 04:41:50|108219.6|108169.6|108213.5|108163.5|108219.6|108169.6|108213.5|108163.5|13
1729053720000|2024-10-16 04:42:00|108213.6|108163.6|108213.7|108163.7|108213.8|108163.8|108213.6|108163.6|6
1729053730000|2024-10-16 04:42:10|108211.8|108161.8|108211.2|108161.2|108211.9|108161.9|108211.2|108161.2|4
1729053740000|2024-10-16 04:42:20|108211.1|108161.1|108211.2|108161.2|108211.5|108161.5|108211.1|108161.1|4
1729053750000|2024-10-16 04:42:30|108211.3|108161.3|108211.2|108161.2|108211.3|108161.3|108211|108161|6
1729053760000|2024-10-16 04:42:40|108212.8|108162.8|108212.8|108162.8|108213.1|108163.1|108212.7|108162.7|5
1729053770000|2024-10-16 04:42:50|108213|108163|108212.7|108162.7|108213|108163|108212.6|108162.6|7
1729053780000|2024-10-16 04:43:00|108213.1|108163.1|108211|108161|108213.1|108163.1|108210.8|108160.8|7
1729053790000|2024-10-16 04:43:10|108211.1|108161.1|108210.9|108160.9|108211.1|108161.1|108210.7|108160.7|5
1729053800000|2024-10-16 04:43:20|108211|108161|108213|108163|108213.2|108163.2|108210.9|108160.9|7
1729053810000|2024-10-16 04:43:30|108213.1|108163.1|108213.3|108163.3|108213.3|108163.3|108212.8|108162.8|3
1729053820000|2024-10-16 04:43:40|108212.5|108162.5|108213.8|108163.8|108213.8|108163.8|108212.5|108162.5|6
1729053830000|2024-10-16 04:43:50|108214.7|108164.7|108214.9|108164.9|108214.9|108164.9|108214.7|108164.7|2
1729053840000|2024-10-16 04:44:00|108215|108165|108215|108165|108215.1|108165.1|108215|108165|3
1729053850000|2024-10-16 04:44:10|108215.2|108165.2|108216|108166|108216|108166|108215.2|108165.2|6
1729053860000|2024-10-16 04:44:20|108216.1|108166.1|108216.1|108166.1|108216.1|108166.1|108215.8|108165.8|5
1729053870000|2024-10-16 04:44:30|108216.4|108166.4|108216.1|108166.1|108216.4|108166.4|108215.9|108165.9|8
1729053880000|2024-10-16 04:44:40|108215.7|108165.7|108215.9|108165.9|108216|108166|108215.6|108165.6|5
1729053890000|2024-10-16 04:44:50|108215.7|108165.7|108215.9|108165.9|108216|108166|108215.7|108165.7|3
1729053900000|2024-10-16 04:45:00|108215.8|108165.8|108215.7|108165.7|108215.8|108165.8|108215.5|108165.5|5
1729053910000|2024-10-16 04:45:10|108216|108166|108216.2|108166.2|108216.5|108166.5|108216|108166|5
1729053920000|2024-10-16 04:45:20|108216.6|108166.6|108216.3|108166.3|108216.6|108166.6|108216.2|108166.2|5
1729053930000|2024-10-16 04:45:30|108215.5|108165.5|108215.5|108165.5|108216.7|108166.7|108215.5|108165.5|4
1729053940000|2024-10-16 04:45:40|108215.6|108165.6|108215.5|108165.5|108215.6|108165.6|108215.4|108165.4|4
1729053950000|2024-10-16 04:45:50|108215.2|108165.2|108215.5|108165.5|108215.5|108165.5|108215.2|108165.2|4
1729053960000|2024-10-16 04:46:00|108215.7|108165.7|108216|108166|108216|108166|108215.5|108165.5|4
1729053970000|2024-10-16 04:46:10|108216.5|108166.5|108219.7|108169.7|108219.9|108169.9|108216.5|108166.5|7
1729053980000|2024-10-16 04:46:20|108219.4|108169.4|108219.4|108169.4|108219.4|108169.4|108219.4|108169.4|1
1729053990000|2024-10-16 04:46:30|108219.3|108169.3|108220.1|108170.1|108220.2|108170.2|108219.3|108169.3|12
1729054000000|2024-10-16 04:46:40|108220|108170|108220|108170|108220.2|108170.2|108219.3|108169.3|9
1729054010000|2024-10-16 04:46:50|108220.1|108170.1|108220.6|108170.6|108220.6|108170.6|108220.1|108170.1|9
1729054020000|2024-10-16 04:47:00|108220.1|108170.1|108220|108170|108220.9|108170.9|108220|108170|8
1729054030000|2024-10-16 04:47:10|108220.4|108170.4|108220.3|108170.3|108220.4|108170.4|108220.3|108170.3|2
1729054040000|2024-10-16 04:47:20|108220.4|108170.4|108220.5|108170.5|108220.7|108170.7|108220.4|108170.4|5
1729054050000|2024-10-16 04:47:30|108219.9|108169.9|108221.6|108171.6|108221.6|108171.6|108219.4|108169.4|24
1729054060000|2024-10-16 04:47:40|108220.8|108170.8|108221.1|108171.1|108221.4|108171.4|108220.3|108170.3|7
1729054070000|2024-10-16 04:47:50|108221.4|108171.4|108220.7|108170.7|108221.5|108171.5|108219.9|108169.9|21
1729054080000|2024-10-16 04:48:00|108221.5|108171.5|108228|108178|108239.5|108189.5|108221.5|108171.5|18
1729054090000|2024-10-16 04:48:10|108226.3|108176.3|108227.4|108177.4|108228.2|108178.2|108226.2|108176.2|11
1729054100000|2024-10-16 04:48:20|108227.2|108177.2|108233.6|108183.6|108233.8|108183.8|108227.2|108177.2|9
1729054110000|2024-10-16 04:48:30|108232.4|108182.4|108232.2|108182.2|108232.9|108182.9|108230.9|108180.9|7
1729054120000|2024-10-16 04:48:40|108231.7|108181.7|108233.2|108183.2|108233.2|108183.2|108231|108181|7
1729054130000|2024-10-16 04:48:50|108231.2|108181.2|108233.1|108183.1|108233.1|108183.1|108231.2|108181.2|6
1729054150000|2024-10-16 04:49:10|108233|108183|108231.3|108181.3|108233.3|108183.3|108231.3|108181.3|5
1729054160000|2024-10-16 04:49:20|108231.2|108181.2|108231.2|108181.2|108231.2|108181.2|108231.1|108181.1|3
1729054170000|2024-10-16 04:49:30|108231.3|108181.3|108231.2|108181.2|108231.4|108181.4|108231.2|108181.2|4
1729054180000|2024-10-16 04:49:40|108231.4|108181.4|108231.4|108181.4|108233.3|108183.3|108231.3|108181.3|6
1729054190000|2024-10-16 04:49:50|108231.2|108181.2|108231.3|108181.3|108231.3|108181.3|108231.2|108181.2|2
1729054200000|2024-10-16 04:50:00|108231.6|108181.6|108235.8|108185.8|108235.8|108185.8|108231.5|108181.5|8
1729054210000|2024-10-16 04:50:10|108235.5|108185.5|108231|108181|108235.5|108185.5|108230.9|108180.9|9
1729054220000|2024-10-16 04:50:20|108230.9|108180.9|108229.3|108179.3|108231|108181|108229.3|108179.3|8
1729054230000|2024-10-16 04:50:30|108229.6|108179.6|108229.6|108179.6|108229.6|108179.6|108229.6|108179.6|1
1729054240000|2024-10-16 04:50:40|108229.7|108179.7|108229.3|108179.3|108230|108180|108229.3|108179.3|5
1729054250000|2024-10-16 04:50:50|108229.2|108179.2|108229.3|108179.3|108229.5|108179.5|108229.2|108179.2|4
1729054260000|2024-10-16 04:51:00|108229.5|108179.5|108228.7|108178.7|108229.5|108179.5|108228.7|108178.7|2
1729054270000|2024-10-16 04:51:10|108228.6|108178.6|108227.8|108177.8|108228.9|108178.9|108227.8|108177.8|6
1729054280000|2024-10-16 04:51:20|108228|108178|108228.2|108178.2|108228.3|108178.3|108228|108178|4
1729054290000|2024-10-16 04:51:30|108227.9|108177.9|108228.8|108178.8|108228.8|108178.8|108227.9|108177.9|3
1729054300000|2024-10-16 04:51:40|108228.4|108178.4|108228.4|108178.4|108228.4|108178.4|108228.3|108178.3|3
1729054310000|2024-10-16 04:51:50|108228.7|108178.7|108228.9|108178.9|108228.9|108178.9|108228.4|108178.4|4
1729054320000|2024-10-16 04:52:00|108229.2|108179.2|108228.4|108178.4|108229.2|108179.2|108228.4|108178.4|5
1729054330000|2024-10-16 04:52:10|108228.6|108178.6|108228.6|108178.6|108228.6|108178.6|108228.6|108178.6|1
1729054340000|2024-10-16 04:52:20|108228.8|108178.8|108228.8|108178.8|108228.9|108178.9|108228.8|108178.8|3
1729054350000|2024-10-16 04:52:30|108229.6|108179.6|108229.6|108179.6|108229.8|108179.8|108229.6|108179.6|3
1729054360000|2024-10-16 04:52:40|108228.7|108178.7|108227.3|108177.3|108228.7|108178.7|108227.3|108177.3|5
1729054370000|2024-10-16 04:52:50|108226.9|108176.9|108227.3|108177.3|108227.6|108177.6|108226.9|108176.9|4
1729054380000|2024-10-16 04:53:00|108227.8|108177.8|108227.8|108177.8|108227.9|108177.9|108227.8|108177.8|3
1729054390000|2024-10-16 04:53:10|108227.9|108177.9|108230|108180|108230|108180|108227.9|108177.9|7
1729054400000|2024-10-16 04:53:20|108230.6|108180.6|108231.5|108181.5|108231.5|108181.5|108229.3|108179.3|6
1729054410000|2024-10-16 04:53:30|108231.1|108181.1|108232.1|108182.1|108232.1|108182.1|108230.2|108180.2|7
1729054420000|2024-10-16 04:53:40|108232.3|108182.3|108233.3|108183.3|108233.5|108183.5|108232.3|108182.3|6
1729054430000|2024-10-16 04:53:50|108232.7|108182.7|108232.6|108182.6|108232.7|108182.7|108232.6|108182.6|2
1729054440000|2024-10-16 04:54:00|108232.7|108182.7|108232.9|108182.9|108232.9|108182.9|108232.7|108182.7|5
1729054450000|2024-10-16 04:54:10|108232.7|108182.7|108232.4|108182.4|108232.7|108182.7|108232.3|108182.3|5
1729054460000|2024-10-16 04:54:20|108232.7|108182.7|108232.5|108182.5|108232.7|108182.7|108232.5|108182.5|2
1729054470000|2024-10-16 04:54:30|108232.1|108182.1|108231.6|108181.6|108232.1|108182.1|108231.6|108181.6|5
1729054480000|2024-10-16 04:54:40|108231.9|108181.9|108232.7|108182.7|108234.9|108184.9|108231.9|108181.9|11
1729054490000|2024-10-16 04:54:50|108231.8|108181.8|108231.9|108181.9|108231.9|108181.9|108231.5|108181.5|3
1729054500000|2024-10-16 04:55:00|108231.8|108181.8|108231.8|108181.8|108231.8|108181.8|108231.8|108181.8|1
1729054510000|2024-10-16 04:55:10|108231.9|108181.9|108231.8|108181.8|108231.9|108181.9|108231.7|108181.7|4
1729054520000|2024-10-16 04:55:20|108232.4|108182.4|108232.4|108182.4|108232.5|108182.5|108232.2|108182.2|5
1729054530000|2024-10-16 04:55:30|108232.5|108182.5|108232.5|108182.5|108232.5|108182.5|108232.5|108182.5|1
1729054540000|2024-10-16 04:55:40|108232.6|108182.6|108232.4|108182.4|108232.9|108182.9|108232.4|108182.4|7
1729054550000|2024-10-16 04:55:50|108232.5|108182.5|108234.1|108184.1|108235.5|108185.5|108232.4|108182.4|8
1729054560000|2024-10-16 04:56:00|108234|108184|108232.7|108182.7|108234.8|108184.8|108232.5|108182.5|6
1729054570000|2024-10-16 04:56:10|108232.8|108182.8|108232.8|108182.8|108232.8|108182.8|108232.7|108182.7|3
1729054580000|2024-10-16 04:56:20|108232.4|108182.4|108233|108183|108233|108183|108232.4|108182.4|4
1729054590000|2024-10-16 04:56:30|108233.5|108183.5|108233.4|108183.4|108233.6|108183.6|108233.4|108183.4|3
1729054600000|2024-10-16 04:56:40|108234.4|108184.4|108232|108182|108237.2|108187.2|108231.9|108181.9|10
1729054610000|2024-10-16 04:56:50|108231.1|108181.1|108228.5|108178.5|108231.1|108181.1|108228.3|108178.3|5
1729054620000|2024-10-16 04:57:00|108227.4|108177.4|108226.6|108176.6|108227.4|108177.4|108226.2|108176.2|4
1729054630000|2024-10-16 04:57:10|108226.7|108176.7|108225.5|108175.5|108226.8|108176.8|108225.5|108175.5|6
1729054640000|2024-10-16 04:57:20|108227.3|108177.3|108229.1|108179.1|108232.3|108182.3|108227.3|108177.3|8
1729054650000|2024-10-16 04:57:30|108228.8|108178.8|108228.7|108178.7|108228.8|108178.8|108228.7|108178.7|4
1729054660000|2024-10-16 04:57:40|108228.8|108178.8|108228.7|108178.7|108228.8|108178.8|108228.7|108178.7|2
1729054670000|2024-10-16 04:57:50|108228.3|108178.3|108228.3|108178.3|108228.3|108178.3|108228.3|108178.3|1
1729054680000|2024-10-16 04:58:00|108228.2|108178.2|108228.3|108178.3|108228.3|108178.3|108228.2|108178.2|2
1729054690000|2024-10-16 04:58:10|108226.7|108176.7|108226.7|108176.7|108226.8|108176.8|108226.6|108176.6|5
1729054700000|2024-10-16 04:58:20|108228.5|108178.5|108229.3|108179.3|108229.7|108179.7|108228.5|108178.5|5
1729054710000|2024-10-16 04:58:30|108228.6|108178.6|108226.4|108176.4|108228.6|108178.6|108225.7|108175.7|7
1729054720000|2024-10-16 04:58:40|108226.3|108176.3|108226.8|108176.8|108226.8|108176.8|108226.3|108176.3|4
1729054730000|2024-10-16 04:58:50|108226.6|108176.6|108226.4|108176.4|108226.7|108176.7|108226.3|108176.3|5
1729054740000|2024-10-16 04:59:00|108226.5|108176.5|108227.2|108177.2|108227.3|108177.3|108226.5|108176.5|4
1729054750000|2024-10-16 04:59:10|108227.8|108177.8|108226.5|108176.5|108227.8|108177.8|108223.6|108173.6|11
1729054760000|2024-10-16 04:59:20|108225.3|108175.3|108223.9|108173.9|108225.5|108175.5|108223.8|108173.8|7
1729054770000|2024-10-16 04:59:30|108224.1|108174.1|108224|108174|108224.1|108174.1|108224|108174|2
1729054780000|2024-10-16 04:59:40|108224.2|108174.2|108225.7|108175.7|108226|108176|108224.2|108174.2|6
1729054790000|2024-10-16 04:59:50|108226.4|108176.4|108228.6|108178.6|108228.9|108178.9|108226.4|108176.4|9
1729054800000|2024-10-16 05:00:00|108226.9|108176.9|108224.1|108174.1|108226.9|108176.9|108223.3|108173.3|8
1729054810000|2024-10-16 05:00:10|108223.8|108173.8|108223.6|108173.6|108224.4|108174.4|108223.5|108173.5|6
1729054820000|2024-10-16 05:00:20|108223.1|108173.1|108224.7|108174.7|108224.7|108174.7|108221.8|108171.8|6
1729054830000|2024-10-16 05:00:30|108226.3|108176.3|108229.5|108179.5|108229.6|108179.6|108226.3|108176.3|7
1729054840000|2024-10-16 05:00:40|108229.6|108179.6|108230.7|108180.7|108231.5|108181.5|108229.5|108179.5|7
1729054850000|2024-10-16 05:00:50|108230.4|108180.4|108230.7|108180.7|108230.7|108180.7|108230.4|108180.4|2
1729054860000|2024-10-16 05:01:00|108231|108181|108231|108181|108231|108181|108231|108181|1
1729054870000|2024-10-16 05:01:10|108230.9|108180.9|108230.8|108180.8|108230.9|108180.9|108230.8|108180.8|4
1729054880000|2024-10-16 05:01:20|108230.9|108180.9|108230.8|108180.8|108230.9|108180.9|108230.8|108180.8|2
1729054890000|2024-10-16 05:01:30|108232.6|108182.6|108230.8|108180.8|108232.6|108182.6|108230.8|108180.8|4
1729054900000|2024-10-16 05:01:40|108230.6|108180.6|108230.5|108180.5|108230.6|108180.6|108230.5|108180.5|2
1729054910000|2024-10-16 05:01:50|108230.6|108180.6|108230.6|108180.6|108230.6|108180.6|108230.6|108180.6|1
1729054930000|2024-10-16 05:02:10|108230.8|108180.8|108230.7|108180.7|108230.9|108180.9|108230.7|108180.7|4
1729054940000|2024-10-16 05:02:20|108230.8|108180.8|108229.1|108179.1|108230.9|108180.9|108229.1|108179.1|5
1729054950000|2024-10-16 05:02:30|108228.2|108178.2|108224.9|108174.9|108228.4|108178.4|108224.9|108174.9|9
1729054960000|2024-10-16 05:02:40|108225.1|108175.1|108225.2|108175.2|108225.4|108175.4|108225.1|108175.1|5
1729054970000|2024-10-16 05:02:50|108225.8|108175.8|108225.9|108175.9|108225.9|108175.9|108225.8|108175.8|2
1729054980000|2024-10-16 05:03:00|108226|108176|108225.1|108175.1|108226|108176|108224.6|108174.6|6
1729054990000|2024-10-16 05:03:10|108224.8|108174.8|108222|108172|108224.8|108174.8|108221.9|108171.9|9
1729055010000|2024-10-16 05:03:30|108221.9|108171.9|108221.8|108171.8|108222|108172|108221.8|108171.8|5
1729055020000|2024-10-16 05:03:40|108221.9|108171.9|108221.8|108171.8|108222.1|108172.1|108221.4|108171.4|8
1729055030000|2024-10-16 05:03:50|108221.7|108171.7|108222.2|108172.2|108222.2|108172.2|108221.7|108171.7|4
1729055040000|2024-10-16 05:04:00|108222.1|108172.1|108222.1|108172.1|108222.5|108172.5|108221.9|108171.9|7
1729055050000|2024-10-16 05:04:10|108221.8|108171.8|108222.9|108172.9|108223.2|108173.2|108221.8|108171.8|8
1729055060000|2024-10-16 05:04:20|108223.4|108173.4|108222.4|108172.4|108223.4|108173.4|108222.4|108172.4|5
1729055070000|2024-10-16 05:04:30|108222.6|108172.6|108222.3|108172.3|108222.6|108172.6|108222.3|108172.3|5
1729055090000|2024-10-16 05:04:50|108222.5|108172.5|108224.1|108174.1|108224.1|108174.1|108222.5|108172.5|4
1729055100000|2024-10-16 05:05:00|108225.2|108175.2|108226.2|108176.2|108226.7|108176.7|108224.5|108174.5|11
1729055110000|2024-10-16 05:05:10|108226.7|108176.7|108226.1|108176.1|108226.7|108176.7|108226|108176|3
1729055120000|2024-10-16 05:05:20|108226|108176|108226.3|108176.3|108226.3|108176.3|108226|108176|4
1729055130000|2024-10-16 05:05:30|108226.2|108176.2|108229|108179|108229|108179|108226.2|108176.2|10
1729055140000|2024-10-16 05:05:40|108230.7|108180.7|108232.2|108182.2|108232.2|108182.2|108230.5|108180.5|7
1729055150000|2024-10-16 05:05:50|108232.8|108182.8|108232.3|108182.3|108233|108183|108232|108182|7
1729055160000|2024-10-16 05:06:00|108232.4|108182.4|108234.9|108184.9|108237.1|108187.1|108232.3|108182.3|13
1729055170000|2024-10-16 05:06:10|108234.2|108184.2|108231.4|108181.4|108234.2|108184.2|108231.2|108181.2|7
1729055180000|2024-10-16 05:06:20|108231|108181|108231.1|108181.1|108231.1|108181.1|108231|108181|2
1729055190000|2024-10-16 05:06:30|108231.3|108181.3|108231.1|108181.1|108231.3|108181.3|108230.9|108180.9|6
1729055200000|2024-10-16 05:06:40|108232.5|108182.5|108232.5|108182.5|108232.8|108182.8|108232.5|108182.5|3
1729055210000|2024-10-16 05:06:50|108231.9|108181.9|108228.9|108178.9|108232.5|108182.5|108228.6|108178.6|5
1729055220000|2024-10-16 05:07:00|108229.1|108179.1|108229.5|108179.5|108232|108182|108228.8|108178.8|6
1729055230000|2024-10-16 05:07:10|108229.6|108179.6|108230|108180|108230|108180|108229.6|108179.6|2
1729055240000|2024-10-16 05:07:20|108231.6|108181.6|108230.8|108180.8|108231.6|108181.6|108230.8|108180.8|5
1729055250000|2024-10-16 05:07:30|108231.2|108181.2|108232.1|108182.1|108232.1|108182.1|108230.4|108180.4|6
1729055260000|2024-10-16 05:07:40|108232|108182|108231.6|108181.6|108234.9|108184.9|108230.6|108180.6|10
1729055270000|2024-10-16 05:07:50|108230.5|108180.5|108236.4|108186.4|108236.4|108186.4|108230.2|108180.2|11
1729055280000|2024-10-16 05:08:00|108236.6|108186.6|108240.7|108190.7|108240.7|108190.7|108235.1|108185.1|12
1729055290000|2024-10-16 05:08:10|108240.8|108190.8|108239.2|108189.2|108240.8|108190.8|108238.9|108188.9|6
1729055300000|2024-10-16 05:08:20|108239.1|108189.1|108239.3|108189.3|108239.3|108189.3|108239.1|108189.1|5
1729055310000|2024-10-16 05:08:30|108239.4|108189.4|108237.6|108187.6|108239.5|108189.5|108237.6|108187.6|7
1729055320000|2024-10-16 05:08:40|108237.3|108187.3|108237.8|108187.8|108237.8|108187.8|108237.2|108187.2|4
1729055330000|2024-10-16 05:08:50|108237.7|108187.7|108247.5|108197.5|108248.4|108198.4|108237.7|108187.7|15
1729055340000|2024-10-16 05:09:00|108247.4|108197.4|108247|108197|108247.4|108197.4|108246.9|108196.9|4
1729055350000|2024-10-16 05:09:10|108245.5|108195.5|108246.6|108196.6|108246.8|108196.8|108245.3|108195.3|7
1729055360000|2024-10-16 05:09:20|108246.7|108196.7|108241.3|108191.3|108246.7|108196.7|108241.3|108191.3|9
1729055370000|2024-10-16 05:09:30|108241.2|108191.2|108239.3|108189.3|108241.4|108191.4|108239.3|108189.3|5
1729055380000|2024-10-16 05:09:40|108239.2|108189.2|108240.2|108190.2|108240.5|108190.5|108239.2|108189.2|7
1729055390000|2024-10-16 05:09:50|108240|108190|108239.5|108189.5|108240|108190|108239.5|108189.5|4
1729055400000|2024-10-16 05:10:00|108241.4|108191.4|108242.2|108192.2|108243.3|108193.3|108241.4|108191.4|6
1729055410000|2024-10-16 05:10:10|108242.4|108192.4|108242.4|108192.4|108242.4|108192.4|108241.9|108191.9|5
1729055420000|2024-10-16 05:10:20|108241.3|108191.3|108240.1|108190.1|108241.3|108191.3|108240|108190|5
1729055430000|2024-10-16 05:10:30|108240.2|108190.2|108240.7|108190.7|108240.8|108190.8|108240.2|108190.2|4
1729055440000|2024-10-16 05:10:40|108239.4|108189.4|108237.9|108187.9|108239.4|108189.4|108237.9|108187.9|6
1729055450000|2024-10-16 05:10:50|108238.2|108188.2|108240.8|108190.8|108240.8|108190.8|108237.9|108187.9|8
1729055460000|2024-10-16 05:11:00|108240.6|108190.6|108239.6|108189.6|108240.8|108190.8|108239.3|108189.3|6
1729055470000|2024-10-16 05:11:10|108239.5|108189.5|108239.8|108189.8|108240|108190|108239.2|108189.2|7
1729055480000|2024-10-16 05:11:20|108240.2|108190.2|108240.6|108190.6|108241.1|108191.1|108240.2|108190.2|6
1729055490000|2024-10-16 05:11:30|108241|108191|108241.2|108191.2|108241.4|108191.4|108241|108191|4
1729055500000|2024-10-16 05:11:40|108241.1|108191.1|108240.5|108190.5|108241.1|108191.1|108240.2|108190.2|7
1729055510000|2024-10-16 05:11:50|108240.8|108190.8|108241.8|108191.8|108241.8|108191.8|108240.8|108190.8|4
1729055520000|2024-10-16 05:12:00|108241.7|108191.7|108239.2|108189.2|108241.7|108191.7|108239.2|108189.2|4
1729055530000|2024-10-16 05:12:10|108238.6|108188.6|108238.2|108188.2|108238.9|108188.9|108238.2|108188.2|6
1729055540000|2024-10-16 05:12:20|108238.3|108188.3|108238.3|108188.3|108238.3|108188.3|108238.2|108188.2|3
1729055550000|2024-10-16 05:12:30|108238.4|108188.4|108238.3|108188.3|108238.4|108188.4|108238.3|108188.3|2
1729055560000|2024-10-16 05:12:40|108238.2|108188.2|108238.8|108188.8|108238.9|108188.9|108238.2|108188.2|4
1729055570000|2024-10-16 05:12:50|108238.7|108188.7|108238.8|108188.8|108239.5|108189.5|108238.7|108188.7|4
1729055580000|2024-10-16 05:13:00|108238.7|108188.7|108238|108188|108239|108189|108238|108188|7
1729055590000|2024-10-16 05:13:10|108238.1|108188.1|108239.2|108189.2|108239.2|108189.2|108238.1|108188.1|6
1729055600000|2024-10-16 05:13:20|108239.4|108189.4|108239.5|108189.5|108239.7|108189.7|108238.8|108188.8|4
1729055610000|2024-10-16 05:13:30|108239.2|108189.2|108239.8|108189.8|108239.8|108189.8|108239.2|108189.2|4
1729055620000|2024-10-16 05:13:40|108239.9|108189.9|108239.8|108189.8|108240.9|108190.9|108239.8|108189.8|4
1729055630000|2024-10-16 05:13:50|108239.5|108189.5|108240.2|108190.2|108240.5|108190.5|108239.5|108189.5|7
1729055640000|2024-10-16 05:14:00|108239.9|108189.9|108240.1|108190.1|108240.2|108190.2|108239.9|108189.9|5
1729055650000|2024-10-16 05:14:10|108240.9|108190.9|108240.6|108190.6|108240.9|108190.9|108240.6|108190.6|3
1729055660000|2024-10-16 05:14:20|108240.7|108190.7|108243.8|108193.8|108243.8|108193.8|108240.7|108190.7|6
1729055670000|2024-10-16 05:14:30|108244.2|108194.2|108244.4|108194.4|108244.4|108194.4|108243.4|108193.4|5
1729055680000|2024-10-16 05:14:40|108244.6|108194.6|108244.6|108194.6|108244.6|108194.6|108244.1|108194.1|5
1729055690000|2024-10-16 05:14:50|108244.5|108194.5|108244.4|108194.4|108244.6|108194.6|108244.2|108194.2|6
1729055700000|2024-10-16 05:15:00|108243.7|108193.7|108243.8|108193.8|108244|108194|108243.7|108193.7|3
1729055710000|2024-10-16 05:15:10|108243.7|108193.7|108243.8|108193.8|108243.8|108193.8|108243.7|108193.7|2
1729055720000|2024-10-16 05:15:20|108243.6|108193.6|108244.9|108194.9|108244.9|108194.9|108243.6|108193.6|6
1729055730000|2024-10-16 05:15:30|108245.2|108195.2|108245.2|108195.2|108245.2|108195.2|108244.1|108194.1|4
1729055740000|2024-10-16 05:15:40|108246|108196|108243.9|108193.9|108246|108196|108243.9|108193.9|5
1729055750000|2024-10-16 05:15:50|108243.5|108193.5|108243.5|108193.5|108243.5|108193.5|108243.4|108193.4|3
1729055760000|2024-10-16 05:16:00|108243.4|108193.4|108240.8|108190.8|108244.2|108194.2|108240.8|108190.8|9
1729055770000|2024-10-16 05:16:10|108240.2|108190.2|108238.5|108188.5|108240.2|108190.2|108238.5|108188.5|3
1729055780000|2024-10-16 05:16:20|108238.8|108188.8|108239.6|108189.6|108239.8|108189.8|108238.5|108188.5|8
1729055790000|2024-10-16 05:16:30|108239.4|108189.4|108239.7|108189.7|108239.8|108189.8|108239.4|108189.4|5
1729055800000|2024-10-16 05:16:40|108239.6|108189.6|108240.3|108190.3|108240.4|108190.4|108239.6|108189.6|4
1729055810000|2024-10-16 05:16:50|108240.7|108190.7|108239.5|108189.5|108240.8|108190.8|108239.4|108189.4|6
1729055820000|2024-10-16 05:17:00|108239.7|108189.7|108240|108190|108240.1|108190.1|108239.5|108189.5|4
1729055830000|2024-10-16 05:17:10|108240.1|108190.1|108241.1|108191.1|108241.6|108191.6|108240.1|108190.1|4
1729055840000|2024-10-16 05:17:20|108241.9|108191.9|108240.9|108190.9|108241.9|108191.9|108240.9|108190.9|4
1729055850000|2024-10-16 05:17:30|108241.4|108191.4|108241|108191|108242.7|108192.7|108240.7|108190.7|6
1729055860000|2024-10-16 05:17:40|108239.8|108189.8|108240.6|108190.6|108240.9|108190.9|108239.5|108189.5|7
1729055870000|2024-10-16 05:17:50|108240.9|108190.9|108241.7|108191.7|108241.7|108191.7|108240.7|108190.7|5
1729055880000|2024-10-16 05:18:00|108241.5|108191.5|108242.2|108192.2|108242.6|108192.6|108241.5|108191.5|7
1729055890000|2024-10-16 05:18:10|108241.1|108191.1|108240.2|108190.2|108241.2|108191.2|108239.8|108189.8|5
1729055900000|2024-10-16 05:18:20|108239.5|108189.5|108242|108192|108242.5|108192.5|108239.5|108189.5|6
1729055910000|2024-10-16 05:18:30|108241.8|108191.8|108241.7|108191.7|108242.3|108192.3|108241.4|108191.4|8
1729055920000|2024-10-16 05:18:40|108241.6|108191.6|108241.6|108191.6|108241.6|108191.6|108241.5|108191.5|3
1729055930000|2024-10-16 05:18:50|108241.7|108191.7|108243|108193|108243|108193|108241.4|108191.4|7
1729055940000|2024-10-16 05:19:00|108243.6|108193.6|108244.3|108194.3|108244.4|108194.4|108243.6|108193.6|5
1729055950000|2024-10-16 05:19:10|108245|108195|108245|108195|108245.2|108195.2|108245|108195|3
1729055960000|2024-10-16 05:19:20|108244.3|108194.3|108240.3|108190.3|108244.3|108194.3|108239.8|108189.8|9
1729055970000|2024-10-16 05:19:30|108240.9|108190.9|108241|108191|108241.3|108191.3|108240.7|108190.7|6
1729055980000|2024-10-16 05:19:40|108240.1|108190.1|108240.7|108190.7|108240.7|108190.7|108239.8|108189.8|8
1729055990000|2024-10-16 05:19:50|108240.8|108190.8|108240.6|108190.6|108240.8|108190.8|108240.6|108190.6|2
1729056000000|2024-10-16 05:20:00|108240.5|108190.5|108245.2|108195.2|108245.2|108195.2|108240.5|108190.5|7
1729056010000|2024-10-16 05:20:10|108246|108196|108245.2|108195.2|108246|108196|108245|108195|8
1729056020000|2024-10-16 05:20:20|108245|108195|108245.6|108195.6|108245.7|108195.7|108244.6|108194.6|9
1729056030000|2024-10-16 05:20:30|108244.8|108194.8|108243.6|108193.6|108244.8|108194.8|108243.4|108193.4|6
1729056040000|2024-10-16 05:20:40|108243.2|108193.2|108239.7|108189.7|108243.2|108193.2|108239.7|108189.7|8
1729056050000|2024-10-16 05:20:50|108239.6|108189.6|108240.2|108190.2|108240.2|108190.2|108239.6|108189.6|4
1729056060000|2024-10-16 05:21:00|108240.7|108190.7|108241.1|108191.1|108241.3|108191.3|108240.6|108190.6|4
1729056070000|2024-10-16 05:21:10|108240.8|108190.8|108242.2|108192.2|108242.2|108192.2|108240.8|108190.8|5
1729056080000|2024-10-16 05:21:20|108242.1|108192.1|108240.7|108190.7|108242.2|108192.2|108240.7|108190.7|6
1729056090000|2024-10-16 05:21:30|108240.1|108190.1|108239.8|108189.8|108240.1|108190.1|108239.8|108189.8|2
1729056100000|2024-10-16 05:21:40|108239.7|108189.7|108239.7|108189.7|108239.7|108189.7|108239.7|108189.7|1
1729056110000|2024-10-16 05:21:50|108239.9|108189.9|108238.3|108188.3|108239.9|108189.9|108238.3|108188.3|2
1729056120000|2024-10-16 05:22:00|108238.2|108188.2|108237.7|108187.7|108238.6|108188.6|108237.7|108187.7|4
1729056130000|2024-10-16 05:22:10|108237.6|108187.6|108237.3|108187.3|108237.6|108187.6|108237.3|108187.3|3
1729056140000|2024-10-16 05:22:20|108237.4|108187.4|108237.4|108187.4|108237.4|108187.4|108237.3|108187.3|3
1729056150000|2024-10-16 05:22:30|108237.3|108187.3|108237.1|108187.1|108237.5|108187.5|108237.1|108187.1|4
1729056160000|2024-10-16 05:22:40|108236.9|108186.9|108236.5|108186.5|108236.9|108186.9|108236.3|108186.3|4
1729056170000|2024-10-16 05:22:50|108236.8|108186.8|108237.2|108187.2|108237.2|108187.2|108236.8|108186.8|3
1729056180000|2024-10-16 05:23:00|108237.3|108187.3|108237.4|108187.4|108237.5|108187.5|108237.3|108187.3|3
1729056200000|2024-10-16 05:23:20|108237.2|108187.2|108237.9|108187.9|108237.9|108187.9|108237.2|108187.2|3
1729056210000|2024-10-16 05:23:30|108237.8|108187.8|108237.9|108187.9|108238.2|108188.2|108237.7|108187.7|5
1729056220000|2024-10-16 05:23:40|108238.2|108188.2|108237.9|108187.9|108238.2|108188.2|108237.9|108187.9|4
1729056230000|2024-10-16 05:23:50|108236.9|108186.9|108237.1|108187.1|108237.1|108187.1|108236|108186|7
1729056250000|2024-10-16 05:24:10|108237.7|108187.7|108237.6|108187.6|108237.7|108187.7|108237.3|108187.3|5
1729056260000|2024-10-16 05:24:20|108237.5|108187.5|108237.5|108187.5|108237.5|108187.5|108237.5|108187.5|1
1729056270000|2024-10-16 05:24:30|108237.8|108187.8|108237.1|108187.1|108237.8|108187.8|108237.1|108187.1|6
1729056280000|2024-10-16 05:24:40|108236.8|108186.8|108236.6|108186.6|108236.8|108186.8|108236.6|108186.6|2
1729056290000|2024-10-16 05:24:50|108236.4|108186.4|108236.5|108186.5|108236.6|108186.6|108236.4|108186.4|4
1729056300000|2024-10-16 05:25:00|108236.7|108186.7|108237.1|108187.1|108237.4|108187.4|108236.6|108186.6|5
1729056310000|2024-10-16 05:25:10|108236.8|108186.8|108236.6|108186.6|108237.2|108187.2|108236.6|108186.6|4
1729056320000|2024-10-16 05:25:20|108236.9|108186.9|108236.9|108186.9|108236.9|108186.9|108236.9|108186.9|1
1729056330000|2024-10-16 05:25:30|108237|108187|108236.6|108186.6|108237|108187|108236.6|108186.6|3
1729056340000|2024-10-16 05:25:40|108236.9|108186.9|108236.9|108186.9|108236.9|108186.9|108236.8|108186.8|3
1729056350000|2024-10-16 05:25:50|108237.5|108187.5|108237.5|108187.5|108238.1|108188.1|108237.5|108187.5|4
1729056360000|2024-10-16 05:26:00|108237.2|108187.2|108237.2|108187.2|108237.2|108187.2|108237.2|108187.2|1
1729056370000|2024-10-16 05:26:10|108237.6|108187.6|108237.7|108187.7|108237.7|108187.7|108237.6|108187.6|4
1729056380000|2024-10-16 05:26:20|108237.4|108187.4|108237.9|108187.9|108237.9|108187.9|108237.4|108187.4|2
1729056390000|2024-10-16 05:26:30|108237.8|108187.8|108237.8|108187.8|108237.8|108187.8|108237.8|108187.8|1
1729056400000|2024-10-16 05:26:40|108237.9|108187.9|108237.8|108187.8|108237.9|108187.9|108237.3|108187.3|4
1729056420000|2024-10-16 05:27:00|108238.1|108188.1|108238|108188|108238.2|108188.2|108237.9|108187.9|6
1729056440000|2024-10-16 05:27:20|108238.3|108188.3|108237.8|108187.8|108238.3|108188.3|108237.8|108187.8|2
1729056450000|2024-10-16 05:27:30|108237.5|108187.5|108237.5|108187.5|108238.1|108188.1|108237.5|108187.5|5
1729056460000|2024-10-16 05:27:40|108237.4|108187.4|108237.4|108187.4|108237.5|108187.5|108237.4|108187.4|3
1729056470000|2024-10-16 05:27:50|108237.9|108187.9|108235.9|108185.9|108237.9|108187.9|108235.4|108185.4|5
1729056480000|2024-10-16 05:28:00|108235.6|108185.6|108231.2|108181.2|108235.6|108185.6|108231.2|108181.2|7
1729056490000|2024-10-16 05:28:10|108231.7|108181.7|108232.2|108182.2|108232.2|108182.2|108231.6|108181.6|6
1729056500000|2024-10-16 05:28:20|108232.6|108182.6|108233.5|108183.5|108233.5|108183.5|108232.6|108182.6|5
1729056510000|2024-10-16 05:28:30|108234|108184|108232.9|108182.9|108234|108184|108232.9|108182.9|3
1729056520000|2024-10-16 05:28:40|108234.2|108184.2|108234.1|108184.1|108234.7|108184.7|108233.7|108183.7|9
1729056530000|2024-10-16 05:28:50|108234.2|108184.2|108234.6|108184.6|108236.5|108186.5|108234|108184|10
1729056540000|2024-10-16 05:29:00|108234.5|108184.5|108234.8|108184.8|108234.9|108184.9|108234.1|108184.1|5
1729056550000|2024-10-16 05:29:10|108234.4|108184.4|108235.1|108185.1|108235.1|108185.1|108234.4|108184.4|6
1729056560000|2024-10-16 05:29:20|108235|108185|108229.8|108179.8|108235|108185|108229.8|108179.8|8
1729056570000|2024-10-16 05:29:30|108229.4|108179.4|108229.6|108179.6|108229.6|108179.6|108229.4|108179.4|2
1729056580000|2024-10-16 05:29:40|108229.2|108179.2|108229.2|108179.2|108229.3|108179.3|108229.2|108179.2|3
1729056590000|2024-10-16 05:29:50|108229.4|108179.4|108229.5|108179.5|108229.5|108179.5|108229|108179|7
1729056600000|2024-10-16 05:30:00|108230.2|108180.2|108231.2|108181.2|108232.7|108182.7|108230.2|108180.2|8
1729056610000|2024-10-16 05:30:10|108231.1|108181.1|108231.1|108181.1|108231.3|108181.3|108230.9|108180.9|5
1729056620000|2024-10-16 05:30:20|108231.4|108181.4|108231.6|108181.6|108231.6|108181.6|108231.4|108181.4|2
1729056630000|2024-10-16 05:30:30|108231.4|108181.4|108231.4|108181.4|108231.4|108181.4|108231.2|108181.2|3
1729056640000|2024-10-16 05:30:40|108231.1|108181.1|108231.4|108181.4|108231.4|108181.4|108231.1|108181.1|2
1729056650000|2024-10-16 05:30:50|108232|108182|108235.9|108185.9|108236.6|108186.6|108232|108182|11
1729056660000|2024-10-16 05:31:00|108235|108185|108232.6|108182.6|108235|108185|108232.6|108182.6|5
1729056670000|2024-10-16 05:31:10|108232.3|108182.3|108229.4|108179.4|108232.3|108182.3|108229.4|108179.4|6
1729056680000|2024-10-16 05:31:20|108229.6|108179.6|108229.3|108179.3|108229.6|108179.6|108229.3|108179.3|3
1729056690000|2024-10-16 05:31:30|108229.2|108179.2|108229.1|108179.1|108229.3|108179.3|108229|108179|5
1729056700000|2024-10-16 05:31:40|108229.7|108179.7|108230.6|108180.6|108231.5|108181.5|108229.7|108179.7|4
1729056710000|2024-10-16 05:31:50|108230.4|108180.4|108230.5|108180.5|108231.2|108181.2|108230.4|108180.4|6
1729056720000|2024-10-16 05:32:00|108230.4|108180.4|108233.1|108183.1|108233.4|108183.4|108230.4|108180.4|6
1729056730000|2024-10-16 05:32:10|108233|108183|108233.1|108183.1|108233.1|108183.1|108233|108183|2
1729056740000|2024-10-16 05:32:20|108233|108183|108232.2|108182.2|108233|108183|108232.2|108182.2|5
1729056750000|2024-10-16 05:32:30|108231.9|108181.9|108231.6|108181.6|108231.9|108181.9|108231.5|108181.5|4
1729056760000|2024-10-16 05:32:40|108232.1|108182.1|108231.2|108181.2|108232.1|108182.1|108231.2|108181.2|3
1729056770000|2024-10-16 05:32:50|108230.7|108180.7|108226.6|108176.6|108231.2|108181.2|108226.6|108176.6|9
1729056780000|2024-10-16 05:33:00|108226.7|108176.7|108226.6|108176.6|108226.7|108176.7|108226.6|108176.6|2
1729056790000|2024-10-16 05:33:10|108226|108176|108225.7|108175.7|108226|108176|108225.3|108175.3|4
1729056800000|2024-10-16 05:33:20|108226.5|108176.5|108229.3|108179.3|108229.3|108179.3|108226.5|108176.5|6
1729056810000|2024-10-16 05:33:30|108229.5|108179.5|108228.8|108178.8|108230.6|108180.6|108228.1|108178.1|9
1729056820000|2024-10-16 05:33:40|108229.4|108179.4|108227.8|108177.8|108229.4|108179.4|108227.8|108177.8|5
1729056830000|2024-10-16 05:33:50|108227.9|108177.9|108228|108178|108228.1|108178.1|108227.8|108177.8|7
1729056840000|2024-10-16 05:34:00|108227.8|108177.8|108227.7|108177.7|108227.8|108177.8|108227.7|108177.7|4
1729056850000|2024-10-16 05:34:10|108227.6|108177.6|108225.4|108175.4|108227.6|108177.6|108224.5|108174.5|8
1729056860000|2024-10-16 05:34:20|108225.8|108175.8|108226.8|108176.8|108226.8|108176.8|108225.7|108175.7|5
1729056870000|2024-10-16 05:34:30|108226.2|108176.2|108226.5|108176.5|108226.5|108176.5|108226.2|108176.2|2
1729056880000|2024-10-16 05:34:40|108226.6|108176.6|108226.7|108176.7|108226.7|108176.7|108226.3|108176.3|3
1729056890000|2024-10-16 05:34:50|108226.3|108176.3|108226.7|108176.7|108226.7|108176.7|108226.3|108176.3|3
1729056900000|2024-10-16 05:35:00|108227.6|108177.6|108226.7|108176.7|108227.6|108177.6|108226.7|108176.7|3
1729056910000|2024-10-16 05:35:10|108225.7|108175.7|108225.9|108175.9|108226.7|108176.7|108225.3|108175.3|7
1729056920000|2024-10-16 05:35:20|108226|108176|108229.2|108179.2|108230.4|108180.4|108225.9|108175.9|11
1729056930000|2024-10-16 05:35:30|108228.9|108178.9|108228.5|108178.5|108228.9|108178.9|108228.4|108178.4|3
1729056940000|2024-10-16 05:35:40|108228.1|108178.1|108230.2|108180.2|108230.2|108180.2|108227.9|108177.9|8
1729056950000|2024-10-16 05:35:50|108230.3|108180.3|108230.6|108180.6|108230.8|108180.8|108230.3|108180.3|4
1729056960000|2024-10-16 05:36:00|108231.2|108181.2|108230.4|108180.4|108231.4|108181.4|108230.4|108180.4|5
1729056970000|2024-10-16 05:36:10|108231.3|108181.3|108231.4|108181.4|108231.5|108181.5|108230.7|108180.7|6
1729056980000|2024-10-16 05:36:20|108231.1|108181.1|108231.2|108181.2|108231.4|108181.4|108231.1|108181.1|4
1729056990000|2024-10-16 05:36:30|108231.1|108181.1|108231.6|108181.6|108231.6|108181.6|108231.1|108181.1|2
1729057000000|2024-10-16 05:36:40|108231.5|108181.5|108230.9|108180.9|108231.5|108181.5|108230.9|108180.9|3
1729057010000|2024-10-16 05:36:50|108230.8|108180.8|108230.6|108180.6|108230.8|108180.8|108230.5|108180.5|4
1729057020000|2024-10-16 05:37:00|108230.4|108180.4|108226.3|108176.3|108230.4|108180.4|108226.3|108176.3|5
1729057030000|2024-10-16 05:37:10|108226.4|108176.4|108226|108176|108226.4|108176.4|108225.8|108175.8|5
1729057040000|2024-10-16 05:37:20|108226.4|108176.4|108226.4|108176.4|108227|108177|108226|108176|9
1729057050000|2024-10-16 05:37:30|108226.8|108176.8|108227.4|108177.4|108227.4|108177.4|108226.8|108176.8|2
1729057060000|2024-10-16 05:37:40|108226.9|108176.9|108226.7|108176.7|108227.5|108177.5|108226.5|108176.5|6
1729057070000|2024-10-16 05:37:50|108226.5|108176.5|108226.7|108176.7|108226.7|108176.7|108226.5|108176.5|4
1729057080000|2024-10-16 05:38:00|108227|108177|108226.7|108176.7|108227|108177|108226.7|108176.7|6
1729057090000|2024-10-16 05:38:10|108226.3|108176.3|108226.3|108176.3|108226.3|108176.3|108226|108176|5
1729057100000|2024-10-16 05:38:20|108226.1|108176.1|108228.7|108178.7|108228.7|108178.7|108226.1|108176.1|7
1729057110000|2024-10-16 05:38:30|108229.4|108179.4|108229.6|108179.6|108229.6|108179.6|108227|108177|8
1729057120000|2024-10-16 05:38:40|108228.9|108178.9|108225.9|108175.9|108228.9|108178.9|108225.8|108175.8|10
1729057130000|2024-10-16 05:38:50|108226.5|108176.5|108226.1|108176.1|108227.1|108177.1|108225.9|108175.9|8
1729057140000|2024-10-16 05:39:00|108226.7|108176.7|108226.4|108176.4|108227.1|108177.1|108226.4|108176.4|4
1729057150000|2024-10-16 05:39:10|108227.4|108177.4|108227.4|108177.4|108227.5|108177.5|108226.7|108176.7|9
1729057160000|2024-10-16 05:39:20|108226.3|108176.3|108227.8|108177.8|108227.8|108177.8|108226.3|108176.3|4
1729057170000|2024-10-16 05:39:30|108227.3|108177.3|108227.2|108177.2|108227.4|108177.4|108227.2|108177.2|4
1729057180000|2024-10-16 05:39:40|108227.3|108177.3|108227.3|108177.3|108228|108178|108226.8|108176.8|4
1729057190000|2024-10-16 05:39:50|108227|108177|108226.1|108176.1|108227|108177|108226|108176|4
1729057200000|2024-10-16 05:40:00|108226.5|108176.5|108226.5|108176.5|108226.5|108176.5|108226.5|108176.5|1
1729057210000|2024-10-16 05:40:10|108226.1|108176.1|108226.8|108176.8|108226.8|108176.8|108226.1|108176.1|6
1729057220000|2024-10-16 05:40:20|108227|108177|108226.1|108176.1|108227|108177|108226.1|108176.1|2
1729057230000|2024-10-16 05:40:30|108226.2|108176.2|108226.4|108176.4|108226.6|108176.6|108226.1|108176.1|5
1729057240000|2024-10-16 05:40:40|108226.3|108176.3|108226.8|108176.8|108227|108177|108226.3|108176.3|3
1729057250000|2024-10-16 05:40:50|108227.2|108177.2|108226.9|108176.9|108227.2|108177.2|108226.9|108176.9|2
1729057260000|2024-10-16 05:41:00|108226.8|108176.8|108227|108177|108227.1|108177.1|108226.7|108176.7|4
1729057270000|2024-10-16 05:41:10|108227.3|108177.3|108230.6|108180.6|108230.6|108180.6|108227.2|108177.2|7
1729057280000|2024-10-16 05:41:20|108230.9|108180.9|108227.8|108177.8|108230.9|108180.9|108227.4|108177.4|5
1729057290000|2024-10-16 05:41:30|108226.9|108176.9|108225.7|108175.7|108226.9|108176.9|108225.2|108175.2|6
1729057300000|2024-10-16 05:41:40|108226|108176|108225.8|108175.8|108226.1|108176.1|108224.8|108174.8|8
1729057310000|2024-10-16 05:41:50|108226.8|108176.8|108230.3|108180.3|108230.6|108180.6|108225.8|108175.8|14
1729057320000|2024-10-16 05:42:00|108230.4|108180.4|108231.5|108181.5|108231.5|108181.5|108230.4|108180.4|6
1729057330000|2024-10-16 05:42:10|108231.1|108181.1|108231.1|108181.1|108231.1|108181.1|108230.7|108180.7|4
1729057340000|2024-10-16 05:42:20|108231.3|108181.3|108231.3|108181.3|108231.7|108181.7|108231.1|108181.1|6
1729057350000|2024-10-16 05:42:30|108231.1|108181.1|108230.7|108180.7|108231.4|108181.4|108230.7|108180.7|5
1729057360000|2024-10-16 05:42:40|108230|108180|108226.1|108176.1|108230|108180|108226.1|108176.1|7
1729057370000|2024-10-16 05:42:50|108225.9|108175.9|108225.8|108175.8|108226.1|108176.1|108225.8|108175.8|4
1729057380000|2024-10-16 05:43:00|108225.7|108175.7|108226|108176|108226|108176|108225.7|108175.7|3
1729057390000|2024-10-16 05:43:10|108226.5|108176.5|108227.9|108177.9|108227.9|108177.9|108226.5|108176.5|5
1729057400000|2024-10-16 05:43:20|108227.5|108177.5|108226.4|108176.4|108227.5|108177.5|108226.4|108176.4|5
1729057410000|2024-10-16 05:43:30|108226|108176|108226.2|108176.2|108226.3|108176.3|108226|108176|4
1729057420000|2024-10-16 05:43:40|108225.9|108175.9|108226.1|108176.1|108226.2|108176.2|108225.9|108175.9|5
1729057430000|2024-10-16 05:43:50|108226|108176|108225.8|108175.8|108226.4|108176.4|108225.4|108175.4|8
1729057440000|2024-10-16 05:44:00|108225.6|108175.6|108225.6|108175.6|108225.7|108175.7|108225.5|108175.5|5
1729057450000|2024-10-16 05:44:10|108225.9|108175.9|108227.5|108177.5|108227.5|108177.5|108225.9|108175.9|6
1729057460000|2024-10-16 05:44:20|108226.6|108176.6|108226.6|108176.6|108226.6|108176.6|108226.2|108176.2|3
1729057470000|2024-10-16 05:44:30|108226.7|108176.7|108222.3|108172.3|108226.7|108176.7|108222.3|108172.3|11
1729057480000|2024-10-16 05:44:40|108221.1|108171.1|108221.9|108171.9|108222|108172|108221.1|108171.1|3
1729057490000|2024-10-16 05:44:50|108222|108172|108222.1|108172.1|108222.1|108172.1|108221.9|108171.9|3
1729057500000|2024-10-16 05:45:00|108222.2|108172.2|108221|108171|108222.2|108172.2|108221|108171|4
1729057510000|2024-10-16 05:45:10|108221.6|108171.6|108221.3|108171.3|108221.6|108171.6|108220.7|108170.7|7
1729057520000|2024-10-16 05:45:20|108221.7|108171.7|108219.4|108169.4|108221.7|108171.7|108219.4|108169.4|5
1729057530000|2024-10-16 05:45:30|108219.6|108169.6|108219.7|108169.7|108219.8|108169.8|108219.3|108169.3|5
1729057540000|2024-10-16 05:45:40|108219.8|108169.8|108221.4|108171.4|108221.4|108171.4|108219.8|108169.8|6
1729057550000|2024-10-16 05:45:50|108221.8|108171.8|108221.8|108171.8|108221.8|108171.8|108221.8|108171.8|1
1729057560000|2024-10-16 05:46:00|108221.4|108171.4|108221.6|108171.6|108221.6|108171.6|108219.7|108169.7|4
1729057570000|2024-10-16 05:46:10|108221.7|108171.7|108221.6|108171.6|108221.7|108171.7|108221.6|108171.6|2
1729057580000|2024-10-16 05:46:20|108221.7|108171.7|108221.7|108171.7|108221.7|108171.7|108221.5|108171.5|3
1729057590000|2024-10-16 05:46:30|108222.2|108172.2|108223|108173|108225.7|108175.7|108222.2|108172.2|7
1729057600000|2024-10-16 05:46:40|108222.4|108172.4|108221.2|108171.2|108222.4|108172.4|108220.3|108170.3|6
1729057610000|2024-10-16 05:46:50|108221.6|108171.6|108222|108172|108222|108172|108221.5|108171.5|5
1729057620000|2024-10-16 05:47:00|108222.2|108172.2|108218.6|108168.6|108222.2|108172.2|108218.6|108168.6|8
1729057630000|2024-10-16 05:47:10|108218.7|108168.7|108217.4|108167.4|108218.7|108168.7|108217.4|108167.4|6
1729057640000|2024-10-16 05:47:20|108217.6|108167.6|108217.8|108167.8|108217.8|108167.8|108217.5|108167.5|3
1729057650000|2024-10-16 05:47:30|108218|108168|108217.9|108167.9|108218|108168|108217.8|108167.8|5
1729057660000|2024-10-16 05:47:40|108219.2|108169.2|108221.1|108171.1|108221.1|108171.1|108219.2|108169.2|4
1729057670000|2024-10-16 05:47:50|108221|108171|108223.1|108173.1|108223.1|108173.1|108221|108171|7
1729057680000|2024-10-16 05:48:00|108223|108173|108223.4|108173.4|108223.4|108173.4|108223|108173|2
1729057690000|2024-10-16 05:48:10|108224.3|108174.3|108222.9|108172.9|108224.3|108174.3|108222.9|108172.9|4
1729057700000|2024-10-16 05:48:20|108223|108173|108222.7|108172.7|108223|108173|108222.2|108172.2|8
1729057710000|2024-10-16 05:48:30|108222.8|108172.8|108223.4|108173.4|108223.4|108173.4|108222.8|108172.8|5
1729057720000|2024-10-16 05:48:40|108223.7|108173.7|108223.8|108173.8|108224|108174|108223.6|108173.6|4
1729057730000|2024-10-16 05:48:50|108223.4|108173.4|108223.4|108173.4|108223.4|108173.4|108223.3|108173.3|3
1729057740000|2024-10-16 05:49:00|108223.5|108173.5|108224.1|108174.1|108224.1|108174.1|108223.5|108173.5|2
1729057750000|2024-10-16 05:49:10|108224.7|108174.7|108228.7|108178.7|108228.7|108178.7|108224.7|108174.7|6
1729057760000|2024-10-16 05:49:20|108228.3|108178.3|108228.3|108178.3|108228.3|108178.3|108228.2|108178.2|3
1729057770000|2024-10-16 05:49:30|108228|108178|108223.1|108173.1|108228.1|108178.1|108222.9|108172.9|7
1729057780000|2024-10-16 05:49:40|108222.7|108172.7|108221.7|108171.7|108223|108173|108221.5|108171.5|6
1729057790000|2024-10-16 05:49:50|108221.8|108171.8|108222.1|108172.1|108222.3|108172.3|108221.6|108171.6|5
1729057800000|2024-10-16 05:50:00|108221.8|108171.8|108221.4|108171.4|108221.8|108171.8|108221.4|108171.4|4
1729057810000|2024-10-16 05:50:10|108221.9|108171.9|108226.2|108176.2|108226.5|108176.5|108221.9|108171.9|9
1729057820000|2024-10-16 05:50:20|108226.7|108176.7|108226.7|108176.7|108227.3|108177.3|108226.2|108176.2|6
1729057830000|2024-10-16 05:50:30|108226.8|108176.8|108224.6|108174.6|108226.8|108176.8|108224.6|108174.6|3
1729057840000|2024-10-16 05:50:40|108223.4|108173.4|108223|108173|108223.4|108173.4|108222.6|108172.6|4
1729057850000|2024-10-16 05:50:50|108222.6|108172.6|108223.6|108173.6|108223.6|108173.6|108222.6|108172.6|7
1729057860000|2024-10-16 05:51:00|108224|108174|108223.1|108173.1|108224.2|108174.2|108223.1|108173.1|6
1729057870000|2024-10-16 05:51:10|108223.8|108173.8|108223.6|108173.6|108223.8|108173.8|108223.6|108173.6|2
1729057880000|2024-10-16 05:51:20|108223.5|108173.5|108217.7|108167.7|108223.5|108173.5|108217.7|108167.7|6
1729057890000|2024-10-16 05:51:30|108218.1|108168.1|108222.2|108172.2|108222.6|108172.6|108218.1|108168.1|6
1729057900000|2024-10-16 05:51:40|108222.3|108172.3|108224.5|108174.5|108224.5|108174.5|108222.2|108172.2|6
1729057910000|2024-10-16 05:51:50|108225.1|108175.1|108224.3|108174.3|108225.1|108175.1|108224.3|108174.3|5
1729057920000|2024-10-16 05:52:00|108224|108174|108224.8|108174.8|108224.8|108174.8|108223.8|108173.8|4
1729057930000|2024-10-16 05:52:10|108225|108175|108226.2|108176.2|108226.2|108176.2|108225|108175|5
1729057940000|2024-10-16 05:52:20|108226.7|108176.7|108226.8|108176.8|108226.8|108176.8|108226.7|108176.7|4
1729057950000|2024-10-16 05:52:30|108227.8|108177.8|108229.1|108179.1|108229.7|108179.7|108227.8|108177.8|5
1729057960000|2024-10-16 05:52:40|108229.2|108179.2|108229.4|108179.4|108230.4|108180.4|108229.2|108179.2|5
1729057970000|2024-10-16 05:52:50|108230|108180|108229.1|108179.1|108230|108180|108228.9|108178.9|6
1729057980000|2024-10-16 05:53:00|108229.3|108179.3|108229.7|108179.7|108229.9|108179.9|108229.3|108179.3|4
1729057990000|2024-10-16 05:53:10|108229.6|108179.6|108224.5|108174.5|108229.6|108179.6|108223.1|108173.1|6
1729058000000|2024-10-16 05:53:20|108224.6|108174.6|108224.5|108174.5|108224.6|108174.6|108224.5|108174.5|2
1729058010000|2024-10-16 05:53:30|108224.6|108174.6|108224.4|108174.4|108224.6|108174.6|108224.4|108174.4|4
1729058020000|2024-10-16 05:53:40|108225.2|108175.2|108229|108179|108229.1|108179.1|108225.2|108175.2|7
1729058030000|2024-10-16 05:53:50|108229.2|108179.2|108229.7|108179.7|108229.8|108179.8|108229.1|108179.1|6
1729058040000|2024-10-16 05:54:00|108229.8|108179.8|108229.7|108179.7|108229.9|108179.9|108229.6|108179.6|6
1729058050000|2024-10-16 05:54:10|108230.2|108180.2|108229.9|108179.9|108230.3|108180.3|108229.9|108179.9|6
1729058060000|2024-10-16 05:54:20|108229.8|108179.8|108229.5|108179.5|108229.8|108179.8|108227.5|108177.5|7
1729058070000|2024-10-16 05:54:30|108229.7|108179.7|108230|108180|108230.1|108180.1|108229|108179|6
1729058080000|2024-10-16 05:54:40|108229.7|108179.7|108229.2|108179.2|108229.8|108179.8|108229.2|108179.2|4
1729058090000|2024-10-16 05:54:50|108229|108179|108226.8|108176.8|108229|108179|108226.7|108176.7|7
1729058100000|2024-10-16 05:55:00|108225.8|108175.8|108227.3|108177.3|108228.7|108178.7|108225.8|108175.8|12
1729058110000|2024-10-16 05:55:10|108227.8|108177.8|108229.8|108179.8|108229.8|108179.8|108227.6|108177.6|11
1729058120000|2024-10-16 05:55:20|108230.2|108180.2|108230.2|108180.2|108230.2|108180.2|108230.2|108180.2|1
1729058130000|2024-10-16 05:55:30|108229.4|108179.4|108214.2|108164.2|108229.4|108179.4|108210.9|108160.9|16
1729058140000|2024-10-16 05:55:40|108214.6|108164.6|108214.5|108164.5|108214.6|108164.6|108214.4|108164.4|4
1729058150000|2024-10-16 05:55:50|108214.9|108164.9|108215.7|108165.7|108216.1|108166.1|108214.9|108164.9|7
1729058160000|2024-10-16 05:56:00|108215.5|108165.5|108212.7|108162.7|108215.5|108165.5|108212.7|108162.7|8
1729058170000|2024-10-16 05:56:10|108212.9|108162.9|108215.1|108165.1|108215.1|108165.1|108212.7|108162.7|7
1729058180000|2024-10-16 05:56:20|108215.3|108165.3|108215.4|108165.4|108215.4|108165.4|108215.3|108165.3|2
1729058190000|2024-10-16 05:56:30|108215.1|108165.1|108217.3|108167.3|108217.3|108167.3|108215.1|108165.1|7
1729058200000|2024-10-16 05:56:40|108217.4|108167.4|108216.9|108166.9|108217.4|108167.4|108216.9|108166.9|3
1729058210000|2024-10-16 05:56:50|108216.8|108166.8|108219.3|108169.3|108219.3|108169.3|108216.8|108166.8|8
1729058220000|2024-10-16 05:57:00|108218.9|108168.9|108211.4|108161.4|108218.9|108168.9|108211.4|108161.4|10
1729058230000|2024-10-16 05:57:10|108211.2|108161.2|108214.1|108164.1|108214.1|108164.1|108211.2|108161.2|6
1729058240000|2024-10-16 05:57:20|108213.3|108163.3|108214.4|108164.4|108214.5|108164.5|108212.7|108162.7|6
1729058250000|2024-10-16 05:57:30|108215.2|108165.2|108215.4|108165.4|108215.4|108165.4|108214.5|108164.5|3
1729058260000|2024-10-16 05:57:40|108215.2|108165.2|108214.5|108164.5|108215.2|108165.2|108213.4|108163.4|3
1729058270000|2024-10-16 05:57:50|108214.8|108164.8|108213.9|108163.9|108214.9|108164.9|108213.9|108163.9|5
1729058280000|2024-10-16 05:58:00|108214.1|108164.1|108214.8|108164.8|108214.9|108164.9|108214|108164|6
1729058290000|2024-10-16 05:58:10|108215.1|108165.1|108215.2|108165.2|108215.2|108165.2|108215.1|108165.1|2
1729058300000|2024-10-16 05:58:20|108215.3|108165.3|108214.5|108164.5|108215.4|108165.4|108212.6|108162.6|7
1729058310000|2024-10-16 05:58:30|108214.1|108164.1|108210|108160|108214.1|108164.1|108210|108160|9
1729058320000|2024-10-16 05:58:40|108209.5|108159.5|108206.6|108156.6|108209.5|108159.5|108206.6|108156.6|6
1729058330000|2024-10-16 05:58:50|108206.5|108156.5|108206.9|108156.9|108206.9|108156.9|108206.5|108156.5|2
1729058340000|2024-10-16 05:59:00|108208.2|108158.2|108208.3|108158.3|108208.7|108158.7|108207.9|108157.9|8
1729058350000|2024-10-16 05:59:10|108208.1|108158.1|108209.2|108159.2|108209.7|108159.7|108208.1|108158.1|10
1729058360000|2024-10-16 05:59:20|108210|108160|108210.9|108160.9|108211.4|108161.4|108210|108160|8
1729058370000|2024-10-16 05:59:30|108210.7|108160.7|108210.8|108160.8|108211|108161|108210.6|108160.6|5
1729058380000|2024-10-16 05:59:40|108208.8|108158.8|108206.3|108156.3|108210.9|108160.9|108205.9|108155.9|16
1729058390000|2024-10-16 05:59:50|108207.7|108157.7|108210.5|108160.5|108211.3|108161.3|108207.7|108157.7|8
1729058400000|2024-10-16 06:00:00|108212|108162|108249.6|108199.6|108265.5|108212.9|108197.1|108129.5|59
1729058410000|2024-10-16 06:00:10|108249.3|108199.3|108243.3|108193.3|108255.6|108205.6|108241|108191|50
1729058420000|2024-10-16 06:00:20|108243.7|108193.7|108242.6|108192.6|108249.1|108199.1|108241.1|108191.1|37
1729058430000|2024-10-16 06:00:30|108241.2|108191.2|108250.7|108200.7|108253.4|108203.4|108240.5|108190.5|40
1729058440000|2024-10-16 06:00:40|108250.3|108200.3|108244.3|108194.3|108250.3|108200.3|108233.3|108183.3|32
1729058450000|2024-10-16 06:00:50|108244|108194|108234|108184|108251.3|108201.3|108226.2|108176.2|37
1729058460000|2024-10-16 06:01:00|108235.6|108185.6|108239.3|108189.3|108240.8|108190.8|108235.6|108185.6|21
1729058470000|2024-10-16 06:01:10|108240.2|108190.2|108228|108178|108241|108191|108226.6|108176.6|15
1729058480000|2024-10-16 06:01:20|108228.5|108178.5|108235.8|108185.8|108235.8|108185.8|108228.5|108178.5|15
1729058490000|2024-10-16 06:01:30|108235.7|108185.7|108238.5|108188.5|108243|108193|108235.7|108185.7|19
1729058500000|2024-10-16 06:01:40|108238.2|108188.2|108234.2|108184.2|108238.2|108188.2|108231.3|108181.3|12
1729058510000|2024-10-16 06:01:50|108235|108185|108227.8|108177.8|108235.3|108185.3|108227.7|108177.7|16
1729058520000|2024-10-16 06:02:00|108228.2|108178.2|108234.1|108184.1|108234.1|108184.1|108226.7|108176.7|20
1729058530000|2024-10-16 06:02:10|108234.2|108184.2|108232.7|108182.7|108237.5|108187.5|108232.7|108182.7|9
1729058540000|2024-10-16 06:02:20|108233|108183|108236|108186|108236|108186|108233|108183|6
1729058550000|2024-10-16 06:02:30|108237.6|108187.6|108248.9|108198.9|108249.8|108199.8|108237.6|108187.6|22
1729058560000|2024-10-16 06:02:40|108247.9|108197.9|108251.3|108201.3|108251.5|108201.5|108247.3|108197.3|10
1729058570000|2024-10-16 06:02:50|108251.2|108201.2|108254.6|108204.6|108257|108207|108251.2|108201.2|14
1729058580000|2024-10-16 06:03:00|108254.1|108204.1|108275.7|108225.7|108290.2|108240.2|108254.1|108204.1|38
1729058590000|2024-10-16 06:03:10|108275.1|108225.1|108262.9|108212.9|108275.1|108225.1|108255.9|108205.9|40
1729058600000|2024-10-16 06:03:20|108262.4|108212.4|108236.6|108186.6|108262.4|108212.4|108236.6|108186.6|38
1729058610000|2024-10-16 06:03:30|108233.4|108183.4|108232.3|108182.3|108243.3|108193.3|108232.3|108182.3|33
1729058620000|2024-10-16 06:03:40|108227|108177|108229.3|108179.3|108232.3|108182.3|108223|108173|47
1729058630000|2024-10-16 06:03:50|108229.6|108179.6|108228.2|108178.2|108230|108180|108226.4|108176.4|27
1729058640000|2024-10-16 06:04:00|108227.8|108177.8|108213.7|108163.7|108229.4|108179.4|108213.7|108163.7|42
1729058650000|2024-10-16 06:04:10|108213|108163|108228.6|108178.6|108231.9|108181.9|108213|108163|38
1729058660000|2024-10-16 06:04:20|108230.7|108180.7|108233.8|108183.8|108243.2|108193.2|108228.2|108178.2|34
1729058670000|2024-10-16 06:04:30|108235.3|108185.3|108232.1|108182.1|108241.6|108191.6|108230|108180|36
1729058680000|2024-10-16 06:04:40|108233.7|108183.7|108230.5|108180.5|108235.6|108185.6|108229.1|108179.1|17
1729058690000|2024-10-16 06:04:50|108230.8|108180.8|108246.4|108196.4|108248.1|108198.1|108230.8|108180.8|37
1729058700000|2024-10-16 06:05:00|108246.2|108196.2|108240|108190|108247.9|108197.9|108238.9|108188.9|31
1729058710000|2024-10-16 06:05:10|108239.4|108189.4|108231.7|108181.7|108240|108190|108227.4|108177.4|40
1729058720000|2024-10-16 06:05:20|108231.4|108181.4|108237.1|108187.1|108237.3|108187.3|108231.4|108181.4|24
1729058730000|2024-10-16 06:05:30|108236|108186|108237.4|108187.4|108239.6|108189.6|108236|108186|27
1729058740000|2024-10-16 06:05:40|108237.6|108187.6|108230.1|108180.1|108239.9|108189.9|108229|108179|27
1729058750000|2024-10-16 06:05:50|108230.7|108180.7|108233.6|108183.6|108236.3|108186.3|108228.6|108178.6|26
1729058760000|2024-10-16 06:06:00|108233.1|108183.1|108222.3|108172.3|108233.8|108183.8|108222.1|108172.1|18
1729058770000|2024-10-16 06:06:10|108224.2|108174.2|108219.1|108169.1|108224.2|108174.2|108216.8|108166.8|21
1729058780000|2024-10-16 06:06:20|108216|108166|108222.3|108172.3|108224.4|108174.4|108214.8|108164.8|23
1729058790000|2024-10-16 06:06:30|108222.1|108172.1|108224.1|108174.1|108224.2|108174.2|108222.1|108172.1|6
1729058800000|2024-10-16 06:06:40|108223.9|108173.9|108223.2|108173.2|108224.8|108174.8|108218.9|108168.9|15
1729058810000|2024-10-16 06:06:50|108223.1|108173.1|108230.2|108180.2|108231|108181|108220.1|108170.1|27
1729058820000|2024-10-16 06:07:00|108233|108183|108244.1|108194.1|108251.7|108201.7|108231.9|108181.9|35
1729058830000|2024-10-16 06:07:10|108245.2|108195.2|108251.9|108201.9|108254|108204|108241.8|108191.8|28
1729058840000|2024-10-16 06:07:20|108251.5|108201.5|108253|108203|108253|108203|108249.9|108199.9|16
1729058850000|2024-10-16 06:07:30|108254.2|108204.2|108269.8|108219.8|108270.8|108220.8|108254.2|108204.2|27
1729058860000|2024-10-16 06:07:40|108270.3|108220.3|108266.1|108216.1|108278.8|108228.8|108266|108216|42
1729058870000|2024-10-16 06:07:50|108266.9|108216.9|108272.9|108222.9|108277.7|108227.7|108266.4|108216.4|26
1729058880000|2024-10-16 06:08:00|108272.1|108222.1|108262.3|108212.3|108285.2|108235.2|108261.3|108211.3|37
1729058890000|2024-10-16 06:08:10|108261.5|108211.5|108250.6|108200.6|108262.9|108212.9|108249.7|108199.7|27
1729058900000|2024-10-16 06:08:20|108251.4|108201.4|108250.1|108200.1|108252.4|108202.4|108246.5|108196.5|26
1729058910000|2024-10-16 06:08:30|108248.7|108198.7|108250.4|108200.4|108252.3|108202.3|108246.8|108196.8|26
1729058920000|2024-10-16 06:08:40|108249|108199|108251.6|108201.6|108256.8|108206.8|108247.2|108197.2|20
1729058930000|2024-10-16 06:08:50|108251.5|108201.5|108255.4|108205.4|108259|108209|108251.5|108201.5|34
1729058940000|2024-10-16 06:09:00|108254.1|108204.1|108253.5|108203.5|108255.7|108205.7|108252.5|108202.5|26
1729058950000|2024-10-16 06:09:10|108253.1|108203.1|108251.2|108201.2|108254|108204|108250.7|108200.7|17
1729058960000|2024-10-16 06:09:20|108251.3|108201.3|108240.6|108190.6|108251.6|108201.6|108239.1|108189.1|17
1729058970000|2024-10-16 06:09:30|108239.3|108189.3|108229.2|108179.2|108240.8|108190.8|108226.8|108176.8|25
1729058980000|2024-10-16 06:09:40|108228.9|108178.9|108243|108193|108243.8|108193.8|108228.9|108178.9|36
1729058990000|2024-10-16 06:09:50|108243.8|108193.8|108246.2|108196.2|108248.8|108198.8|108243.8|108193.8|20
1729059000000|2024-10-16 06:10:00|108247|108197|108263.9|108213.9|108265.3|108215.3|108239.5|108189.5|30
1729059010000|2024-10-16 06:10:10|108264|108214|108263.8|108213.8|108268.9|108218.9|108263.8|108213.8|20
1729059020000|2024-10-16 06:10:20|108264.5|108214.5|108252|108202|108264.5|108214.5|108248.6|108198.6|28
1729059030000|2024-10-16 06:10:30|108251.7|108201.7|108250.4|108200.4|108251.7|108201.7|108244.8|108194.8|33
1729059040000|2024-10-16 06:10:40|108249.8|108199.8|108248.3|108198.3|108249.8|108199.8|108247.4|108197.4|16
1729059050000|2024-10-16 06:10:50|108250.7|108200.7|108259.1|108209.1|108261.5|108211.5|108250.7|108200.7|19
1729059060000|2024-10-16 06:11:00|108259.8|108209.8|108259.5|108209.5|108263.6|108213.6|108259.5|108209.5|14
1729059070000|2024-10-16 06:11:10|108260.7|108210.7|108271.8|108221.8|108273.4|108223.4|108258.6|108208.6|22
1729059080000|2024-10-16 06:11:20|108270.2|108220.2|108273.7|108223.7|108274.9|108224.9|108268.8|108218.8|14
1729059090000|2024-10-16 06:11:30|108273.6|108223.6|108271.1|108221.1|108273.7|108223.7|108269.4|108219.4|22
1729059100000|2024-10-16 06:11:40|108271.5|108221.5|108278|108228|108279.3|108229.3|108268.7|108218.7|17
1729059110000|2024-10-16 06:11:50|108280.3|108230.3|108330.5|108280.5|108332.5|108282.5|108280.3|108230.3|29
1729059120000|2024-10-16 06:12:00|108331.2|108281.2|108321.8|108271.8|108333.2|108283.2|108320.1|108270.1|21
1729059130000|2024-10-16 06:12:10|108322.6|108272.6|108327.7|108277.7|108327.7|108277.7|108318.9|108268.9|23
1729059140000|2024-10-16 06:12:20|108327.5|108277.5|108309.8|108259.8|108327.5|108277.5|108306.9|108256.9|26
1729059150000|2024-10-16 06:12:30|108310.2|108260.2|108318.4|108268.4|108320.4|108270.4|108309.9|108259.9|18
1729059160000|2024-10-16 06:12:40|108317.7|108267.7|108331.6|108281.6|108332.4|108282.4|108317.7|108267.7|22
1729059170000|2024-10-16 06:12:50|108331.4|108281.4|108331.3|108281.3|108331.5|108281.5|108330.1|108280.1|8
1729059180000|2024-10-16 06:13:00|108331.7|108281.7|108306.4|108256.4|108333.6|108283.6|108301.6|108251.6|33
1729059190000|2024-10-16 06:13:10|108307.1|108257.1|108312.7|108262.7|108314.8|108264.8|108306.5|108256.5|20
1729059200000|2024-10-16 06:13:20|108313.1|108263.1|108314.3|108264.3|108314.5|108264.5|108310.5|108260.5|15
1729059210000|2024-10-16 06:13:30|108317.6|108267.6|108295|108245|108318.6|108268.6|108289.9|108239.9|36
1729059220000|2024-10-16 06:13:40|108294.8|108244.8|108280.3|108230.3|108295.1|108245.1|108280.3|108230.3|17
1729059230000|2024-10-16 06:13:50|108280|108230|108281.7|108231.7|108286.9|108236.9|108280|108230|21
1729059240000|2024-10-16 06:14:00|108281|108231|108276.8|108226.8|108281.4|108231.4|108276.8|108226.8|10
1729059250000|2024-10-16 06:14:10|108277.3|108227.3|108271.4|108221.4|108277.3|108227.3|108270.9|108220.9|27
1729059260000|2024-10-16 06:14:20|108272.7|108222.7|108278.5|108228.5|108282.9|108232.9|108272.3|108222.3|24
1729059270000|2024-10-16 06:14:30|108278|108228|108281.9|108231.9|108283|108233|108276.4|108226.4|22
1729059280000|2024-10-16 06:14:40|108282.6|108232.6|108283.8|108233.8|108286.8|108236.8|108281.6|108231.6|29
1729059290000|2024-10-16 06:14:50|108283.6|108233.6|108283.1|108233.1|108285.2|108235.2|108279.2|108229.2|28
1729059300000|2024-10-16 06:15:00|108282.8|108232.8|108284.5|108234.5|108285.3|108235.3|108280.3|108230.3|23
1729059310000|2024-10-16 06:15:10|108285|108235|108286.9|108236.9|108287.8|108237.8|108279.1|108229.1|23
1729059320000|2024-10-16 06:15:20|108287.9|108237.9|108283.8|108233.8|108288.1|108238.1|108283.8|108233.8|17
1729059330000|2024-10-16 06:15:30|108284.2|108234.2|108275.5|108225.5|108285.1|108235.1|108275.5|108225.5|14
1729059340000|2024-10-16 06:15:40|108275.2|108225.2|108276.9|108226.9|108277.3|108227.3|108272.5|108222.5|17
1729059350000|2024-10-16 06:15:50|108277|108227|108271.1|108221.1|108277|108227|108271|108221|20
1729059360000|2024-10-16 06:16:00|108271.2|108221.2|108267.1|108217.1|108271.2|108221.2|108263.3|108213.3|18
1729059370000|2024-10-16 06:16:10|108267.2|108217.2|108270.2|108220.2|108270.2|108220.2|108260|108210|20
1729059380000|2024-10-16 06:16:20|108271|108221|108274|108224|108274|108224|108270.7|108220.7|8
1729059390000|2024-10-16 06:16:30|108274.2|108224.2|108275.4|108225.4|108275.7|108225.7|108273.6|108223.6|14
1729059400000|2024-10-16 06:16:40|108274.9|108224.9|108279.1|108229.1|108279.3|108229.3|108274.5|108224.5|13
1729059410000|2024-10-16 06:16:50|108279.7|108229.7|108277.4|108227.4|108280.1|108230.1|108277.4|108227.4|9
1729059420000|2024-10-16 06:17:00|108277.9|108227.9|108275.4|108225.4|108287.2|108237.2|108275.4|108225.4|19
1729059430000|2024-10-16 06:17:10|108274.6|108224.6|108262|108212|108275.5|108225.5|108262|108212|12
1729059440000|2024-10-16 06:17:20|108262.7|108212.7|108268.7|108218.7|108268.7|108218.7|108260.9|108210.9|17
1729059450000|2024-10-16 06:17:30|108268.1|108218.1|108265.3|108215.3|108268.4|108218.4|108264.8|108214.8|10
1729059460000|2024-10-16 06:17:40|108266.2|108216.2|108262|108212|108267.1|108217.1|108261.8|108211.8|17
1729059470000|2024-10-16 06:17:50|108260.7|108210.7|108264.4|108214.4|108264.4|108214.4|108260.5|108210.5|14
1729059480000|2024-10-16 06:18:00|108263.9|108213.9|108263.9|108213.9|108264.7|108214.7|108263.5|108213.5|12
1729059490000|2024-10-16 06:18:10|108263.5|108213.5|108257.5|108207.5|108263.5|108213.5|108257|108207|17
1729059500000|2024-10-16 06:18:20|108257.3|108207.3|108251.9|108201.9|108257.6|108207.6|108251.8|108201.8|19
1729059510000|2024-10-16 06:18:30|108251.5|108201.5|108235|108185|108253.4|108203.4|108233.5|108183.5|41
1729059520000|2024-10-16 06:18:40|108234.6|108184.6|108250|108200|108250.6|108200.6|108234.2|108184.2|23
1729059530000|2024-10-16 06:18:50|108249.3|108199.3|108231.7|108181.7|108249.3|108199.3|108231.7|108181.7|26
1729059540000|2024-10-16 06:19:00|108231.8|108181.8|108229.9|108179.9|108233.9|108183.9|108229.9|108179.9|22
1729059550000|2024-10-16 06:19:10|108230.1|108180.1|108242.5|108192.5|108242.5|108192.5|108228.4|108178.4|21
1729059560000|2024-10-16 06:19:20|108243|108193|108247.7|108197.7|108247.9|108197.9|108243|108193|9
1729059570000|2024-10-16 06:19:30|108248.4|108198.4|108264.9|108214.9|108265.2|108215.2|108248.4|108198.4|29
1729059580000|2024-10-16 06:19:40|108264.2|108214.2|108259.8|108209.8|108264.6|108214.6|108259|108209|19
1729059590000|2024-10-16 06:19:50|108260.3|108210.3|108262.7|108212.7|108263.1|108213.1|108259.6|108209.6|13
1729059600000|2024-10-16 06:20:00|108263.2|108213.2|108264.4|108214.4|108265.8|108215.8|108263.2|108213.2|17
1729059610000|2024-10-16 06:20:10|108264.5|108214.5|108264.4|108214.4|108264.5|108214.5|108263.7|108213.7|8
1729059620000|2024-10-16 06:20:20|108264.5|108214.5|108282.4|108232.4|108290.2|108240.2|108264.5|108214.5|36
1729059630000|2024-10-16 06:20:30|108280.3|108230.3|108280.6|108230.6|108281.5|108231.5|108274.7|108224.7|19
1729059640000|2024-10-16 06:20:40|108280.3|108230.3|108282.7|108232.7|108290.1|108240.1|108280.3|108230.3|17
1729059650000|2024-10-16 06:20:50|108284|108234|108284.4|108234.4|108285.6|108235.6|108282.9|108232.9|9
1729059660000|2024-10-16 06:21:00|108279.7|108229.7|108282.4|108232.4|108283.4|108233.4|108274.1|108224.1|19
1729059670000|2024-10-16 06:21:10|108282.8|108232.8|108280|108230|108283|108233|108280|108230|8
1729059680000|2024-10-16 06:21:20|108280.5|108230.5|108282.5|108232.5|108283.4|108233.4|108279.6|108229.6|21
1729059690000|2024-10-16 06:21:30|108281.9|108231.9|108298.9|108248.9|108302|108252|108281.9|108231.9|27
1729059700000|2024-10-16 06:21:40|108299.9|108249.9|108298.7|108248.7|108300.1|108250.1|108297.7|108247.7|30
1729059710000|2024-10-16 06:21:50|108299.1|108249.1|108290.3|108240.3|108301.4|108251.4|108283.2|108233.2|27
1729059720000|2024-10-16 06:22:00|108291|108241|108298.9|108248.9|108300.9|108250.9|108291|108241|23
1729059730000|2024-10-16 06:22:10|108298.7|108248.7|108296.1|108246.1|108298.8|108248.8|108294.9|108244.9|16
1729059740000|2024-10-16 06:22:20|108296|108246|108294.9|108244.9|108296|108246|108293.8|108243.8|19
1729059750000|2024-10-16 06:22:30|108294.3|108244.3|108294.8|108244.8|108296.2|108246.2|108294.3|108244.3|20
1729059760000|2024-10-16 06:22:40|108294.3|108244.3|108294.5|108244.5|108295.8|108245.8|108291.2|108241.2|28
1729059770000|2024-10-16 06:22:50|108294.2|108244.2|108300.3|108250.3|108300.7|108250.7|108292.6|108242.6|27
1729059780000|2024-10-16 06:23:00|108299.2|108249.2|108302.4|108252.4|108303|108253|108299.1|108249.1|27
1729059790000|2024-10-16 06:23:10|108301.7|108251.7|108320.3|108270.3|108325|108275|108301|108251|30
1729059800000|2024-10-16 06:23:20|108319.8|108269.8|108323|108273|108323|108273|108306.6|108256.6|21
1729059810000|2024-10-16 06:23:30|108323.6|108273.6|108322.8|108272.8|108323.6|108273.6|108321.5|108271.5|11
1729059820000|2024-10-16 06:23:40|108322.5|108272.5|108321.2|108271.2|108322.9|108272.9|108321.2|108271.2|13
1729059830000|2024-10-16 06:23:50|108320|108270|108309.3|108259.3|108320|108270|108304.1|108254.1|32
1729059840000|2024-10-16 06:24:00|108310.6|108260.6|108320|108270|108323.1|108273.1|108310.6|108260.6|24
1729059850000|2024-10-16 06:24:10|108321.2|108271.2|108325.6|108275.6|108326.7|108276.7|108321.2|108271.2|23
1729059860000|2024-10-16 06:24:20|108325.2|108275.2|108312.3|108262.3|108325.2|108275.2|108311.5|108261.5|21
1729059870000|2024-10-16 06:24:30|108312.6|108262.6|108314.5|108264.5|108314.5|108264.5|108303.3|108253.3|26
1729059880000|2024-10-16 06:24:40|108313.8|108263.8|108314.9|108264.9|108315|108265|108312.4|108262.4|22
1729059890000|2024-10-16 06:24:50|108315.3|108265.3|108306.5|108256.5|108316|108266|108306.3|108256.3|22
1729059900000|2024-10-16 06:25:00|108306.2|108256.2|108313.1|108263.1|108313.1|108263.1|108303.5|108253.5|31
1729059910000|2024-10-16 06:25:10|108313.3|108263.3|108310.4|108260.4|108313.3|108263.3|108310.4|108260.4|23
1729059920000|2024-10-16 06:25:20|108310.3|108260.3|108312|108262|108312|108262|108307.8|108257.8|19
1729059930000|2024-10-16 06:25:30|108311.9|108261.9|108290.9|108240.9|108311.9|108261.9|108290.9|108240.9|22
1729059940000|2024-10-16 06:25:40|108291.9|108241.9|108294.4|108244.4|108294.4|108244.4|108285.9|108235.9|26
1729059950000|2024-10-16 06:25:50|108294.5|108244.5|108291.8|108241.8|108294.7|108244.7|108290.4|108240.4|14
1729059960000|2024-10-16 06:26:00|108291.6|108241.6|108291|108241|108294.2|108244.2|108290.5|108240.5|30
1729059970000|2024-10-16 06:26:10|108290.8|108240.8|108284.6|108234.6|108291.5|108241.5|108281.9|108231.9|31
1729059980000|2024-10-16 06:26:20|108284.2|108234.2|108284.8|108234.8|108289.6|108239.6|108284.2|108234.2|24
1729059990000|2024-10-16 06:26:30|108284.7|108234.7|108295.5|108245.5|108295.5|108245.5|108282.4|108232.4|27
1729060000000|2024-10-16 06:26:40|108298.4|108248.4|108300.1|108250.1|108300.9|108250.9|108298.4|108248.4|15
1729060010000|2024-10-16 06:26:50|108300.3|108250.3|108298.9|108248.9|108301.2|108251.2|108294.1|108244.1|33
1729060020000|2024-10-16 06:27:00|108298.7|108248.7|108298.8|108248.8|108299.4|108249.4|108297.3|108247.3|24
1729060030000|2024-10-16 06:27:10|108299.1|108249.1|108298.9|108248.9|108300.2|108250.2|108298.6|108248.6|17
1729060040000|2024-10-16 06:27:20|108298.5|108248.5|108285.5|108235.5|108298.5|108248.5|108283|108233|29
1729060050000|2024-10-16 06:27:30|108286.7|108236.7|108286.8|108236.8|108286.9|108236.9|108284.4|108234.4|29
1729060060000|2024-10-16 06:27:40|108286.9|108236.9|108286.9|108236.9|108287.6|108237.6|108285|108235|24
1729060070000|2024-10-16 06:27:50|108287.2|108237.2|108289.9|108239.9|108289.9|108239.9|108284.5|108234.5|29
1729060080000|2024-10-16 06:28:00|108290.3|108240.3|108291|108241|108291.2|108241.2|108289.1|108239.1|19
1729060090000|2024-10-16 06:28:10|108291.1|108241.1|108292.2|108242.2|108292.2|108242.2|108290.2|108240.2|10
1729060100000|2024-10-16 06:28:20|108293.4|108243.4|108286.9|108236.9|108297.9|108247.9|108281|108231|24
1729060110000|2024-10-16 06:28:30|108287.5|108237.5|108267.6|108242.6|108289.6|108251.5|108267.6|108237.5|21
1729060120000|2024-10-16 06:28:40|108268.1|108243.1|108260.7|108235.7|108268.1|108243.1|108258.5|108233.5|26
1729060130000|2024-10-16 06:28:50|108260.3|108235.3|108264.6|108239.6|108267.6|108242.6|108259.7|108234.7|33
1729060140000|2024-10-16 06:29:00|108264.9|108239.9|108263.9|108238.9|108271.2|108246.2|108263.9|108238.9|26
1729060150000|2024-10-16 06:29:10|108264.4|108239.4|108267|108242|108270.5|108245.5|108263.3|108238.3|20
1729060160000|2024-10-16 06:29:20|108268.7|108243.7|108273.5|108248.5|108274.8|108249.8|108268.7|108243.7|27
1729060170000|2024-10-16 06:29:30|108272.7|108247.7|108269|108244|108272.7|108247.7|108268.5|108243.5|14
1729060180000|2024-10-16 06:29:40|108267.7|108242.7|108259.5|108234.5|108267.7|108242.7|108258.9|108233.9|21
1729060190000|2024-10-16 06:29:50|108260.1|108235.1|108256.7|108231.7|108260.1|108235.1|108256.5|108231.5|15
1729060200000|2024-10-16 06:30:00|108253.5|108228.5|108250.8|108225.8|108263.5|108238.5|108249.5|108224.5|41
1729060210000|2024-10-16 06:30:10|108250.9|108225.9|108247.9|108222.9|108250.9|108225.9|108235.5|108210.5|45
1729060220000|2024-10-16 06:30:20|108248.2|108223.2|108248.7|108223.7|108253.7|108228.7|108245.9|108220.9|30
1729060230000|2024-10-16 06:30:30|108248.8|108223.8|108252.7|108227.7|108252.7|108227.7|108246.9|108221.9|16
1729060240000|2024-10-16 06:30:40|108252.9|108227.9|108254|108229|108256|108231|108248.9|108223.9|19
1729060250000|2024-10-16 06:30:50|108253.9|108228.9|108260.5|108235.5|108260.5|108235.5|108253.9|108228.9|17
1729060260000|2024-10-16 06:31:00|108260.2|108235.2|108269.3|108244.3|108273.9|108248.9|108260.2|108235.2|33
1729060270000|2024-10-16 06:31:10|108270.5|108245.5|108274.7|108249.7|108278.2|108253.2|108270.5|108245.5|31
1729060280000|2024-10-16 06:31:20|108273.6|108248.6|108275.2|108250.2|108275.4|108250.4|108266|108241|28
1729060290000|2024-10-16 06:31:30|108275.7|108250.7|108271.2|108246.2|108276|108251|108271.2|108246.2|16
1729060300000|2024-10-16 06:31:40|108269|108244|108260.9|108235.9|108269.7|108244.7|108257.4|108232.4|33
1729060310000|2024-10-16 06:31:50|108261.9|108236.9|108267.1|108242.1|108267.1|108242.1|108261.5|108236.5|23
1729060320000|2024-10-16 06:32:00|108266.8|108241.8|108263.1|108238.1|108272.6|108247.6|108263.1|108238.1|31
1729060330000|2024-10-16 06:32:10|108263.4|108238.4|108270.5|108245.5|108272.1|108247.1|108263.4|108238.4|24
1729060340000|2024-10-16 06:32:20|108270.3|108245.3|108270.5|108245.5|108271.4|108246.4|108270.3|108245.3|14
1729060350000|2024-10-16 06:32:30|108270.6|108245.6|108273|108248|108275.5|108250.5|108270.6|108245.6|25
1729060360000|2024-10-16 06:32:40|108272.7|108247.7|108271.8|108246.8|108272.7|108247.7|108269.6|108244.6|18
1729060370000|2024-10-16 06:32:50|108272.4|108247.4|108273.8|108248.8|108273.8|108248.8|108272.4|108247.4|5
1729060380000|2024-10-16 06:33:00|108273.5|108248.5|108272|108247|108277.6|108252.6|108271.6|108246.6|26
1729060390000|2024-10-16 06:33:10|108271|108246|108277.1|108252.1|108277.1|108252.1|108263.9|108238.9|29
1729060400000|2024-10-16 06:33:20|108274.8|108249.8|108275.9|108250.9|108278|108253|108274.8|108249.8|11
1729060410000|2024-10-16 06:33:30|108275.6|108250.6|108278.1|108253.1|108278.1|108253.1|108275|108250|21
1729060420000|2024-10-16 06:33:40|108277.4|108252.4|108268.3|108243.3|108277.5|108252.5|108267.6|108242.6|17
1729060430000|2024-10-16 06:33:50|108268.7|108243.7|108274.8|108249.8|108277|108252|108268.7|108243.7|18
1729060440000|2024-10-16 06:34:00|108274.6|108249.6|108286.5|108261.5|108286.7|108261.7|108274|108249|35
1729060450000|2024-10-16 06:34:10|108286.4|108261.4|108296|108271|108297.1|108272.1|108286.4|108261.4|20
1729060460000|2024-10-16 06:34:20|108296.5|108271.5|108292.9|108267.9|108296.5|108271.5|108290.8|108265.8|25
1729060470000|2024-10-16 06:34:30|108292.5|108267.5|108290.7|108265.7|108293.9|108268.9|108289.7|108264.7|25
1729060480000|2024-10-16 06:34:40|108290.9|108265.9|108293.3|108268.3|108293.3|108268.3|108289.7|108264.7|20
1729060490000|2024-10-16 06:34:50|108293.6|108268.6|108291.6|108266.6|108295.8|108270.8|108289.9|108264.9|31
1729060500000|2024-10-16 06:35:00|108291.3|108266.3|108286.1|108261.1|108300.6|108275.6|108285.1|108260.1|27
1729060510000|2024-10-16 06:35:10|108286.5|108261.5|108285.3|108260.3|108286.5|108261.5|108282.2|108257.2|30
1729060520000|2024-10-16 06:35:20|108285.1|108260.1|108278.8|108253.8|108285.1|108260.1|108278.6|108253.6|28
1729060530000|2024-10-16 06:35:30|108278.6|108253.6|108278|108253|108278.6|108253.6|108277.9|108252.9|12
1729060540000|2024-10-16 06:35:40|108277.9|108252.9|108274.4|108249.4|108278.4|108253.4|108274.4|108249.4|20
1729060550000|2024-10-16 06:35:50|108274.9|108249.9|108282.1|108257.1|108284.2|108259.2|108274.9|108249.9|24
1729060560000|2024-10-16 06:36:00|108283.1|108258.1|108276.9|108251.9|108283.1|108258.1|108276.3|108251.3|30
1729060570000|2024-10-16 06:36:10|108276.8|108251.8|108276.5|108251.5|108276.8|108251.8|108275.9|108250.9|14
1729060580000|2024-10-16 06:36:20|108276.3|108251.3|108271.6|108246.6|108277.5|108252.5|108267.9|108242.9|26
1729060590000|2024-10-16 06:36:30|108271.5|108246.5|108271.3|108246.3|108271.9|108246.9|108271.3|108246.3|6
1729060600000|2024-10-16 06:36:40|108271.2|108246.2|108275.3|108250.3|108275.5|108250.5|108269.8|108244.8|13
1729060610000|2024-10-16 06:36:50|108275.6|108250.6|108283.8|108258.8|108283.8|108258.8|108275.6|108250.6|24
1729060620000|2024-10-16 06:37:00|108283.3|108258.3|108267.8|108242.8|108283.5|108258.5|108267.8|108242.8|22
1729060630000|2024-10-16 06:37:10|108268.1|108243.1|108259.3|108234.3|108268.1|108243.1|108257.6|108232.6|27
1729060640000|2024-10-16 06:37:20|108259|108234|108260.4|108235.4|108260.4|108235.4|108253.1|108228.1|18
1729060650000|2024-10-16 06:37:30|108260.5|108235.5|108271|108246|108271.4|108246.4|108260|108235|13
1729060660000|2024-10-16 06:37:40|108270.4|108245.4|108268.4|108243.4|108270.4|108245.4|108268.1|108243.1|16
1729060670000|2024-10-16 06:37:50|108268.6|108243.6|108279.3|108254.3|108279.5|108254.5|108268.5|108243.5|21
1729060680000|2024-10-16 06:38:00|108279.2|108254.2|108274.9|108249.9|108279.2|108254.2|108274.2|108249.2|10
1729060690000|2024-10-16 06:38:10|108275.2|108250.2|108277.1|108252.1|108277.1|108252.1|108275.2|108250.2|18
1729060700000|2024-10-16 06:38:20|108277.2|108252.2|108276.5|108251.5|108279|108254|108276.5|108251.5|17
1729060710000|2024-10-16 06:38:30|108276.2|108251.2|108275.6|108250.6|108276.2|108251.2|108274.4|108249.4|10
1729060720000|2024-10-16 06:38:40|108276|108251|108281.5|108256.5|108281.8|108256.8|108275.9|108250.9|16
1729060730000|2024-10-16 06:38:50|108281.6|108256.6|108279.8|108254.8|108281.6|108256.6|108278.8|108253.8|12
1729060740000|2024-10-16 06:39:00|108279.9|108254.9|108280|108255|108282.7|108257.7|108279.9|108254.9|17
1729060750000|2024-10-16 06:39:10|108281|108256|108275.3|108250.3|108281.1|108256.1|108274.1|108249.1|19
1729060760000|2024-10-16 06:39:20|108275.4|108250.4|108279.2|108254.2|108281.2|108256.2|108273.5|108248.5|20
1729060770000|2024-10-16 06:39:30|108279|108254|108278.6|108253.6|108280.8|108255.8|108278.6|108253.6|12
1729060780000|2024-10-16 06:39:40|108278.5|108253.5|108277.3|108252.3|108281.5|108256.5|108277.2|108252.2|18
1729060790000|2024-10-16 06:39:50|108277.2|108252.2|108281.4|108256.4|108281.4|108256.4|108277|108252|14
1729060800000|2024-10-16 06:40:00|108281.5|108256.5|108297.1|108272.1|108297.4|108272.4|108281.5|108256.5|16
1729060810000|2024-10-16 06:40:10|108296.9|108271.9|108281|108256|108296.9|108271.9|108280.7|108255.7|30
1729060820000|2024-10-16 06:40:20|108280.4|108255.4|108280.2|108255.2|108283.3|108258.3|108280|108255|26
1729060830000|2024-10-16 06:40:30|108280.6|108255.6|108282.9|108257.9|108282.9|108257.9|108280.6|108255.6|20
1729060840000|2024-10-16 06:40:40|108283|108258|108284.5|108259.5|108284.5|108259.5|108282.7|108257.7|18
1729060850000|2024-10-16 06:40:50|108284.7|108259.7|108287.7|108262.7|108289.6|108264.6|108284.7|108259.7|18
1729060860000|2024-10-16 06:41:00|108287.4|108262.4|108287.4|108262.4|108289|108264|108285|108260|21
1729060870000|2024-10-16 06:41:10|108287.1|108262.1|108290.4|108265.4|108292.4|108267.4|108285.5|108260.5|18
1729060880000|2024-10-16 06:41:20|108289.9|108264.9|108289.8|108264.8|108292.9|108267.9|108287.3|108262.3|26
1729060890000|2024-10-16 06:41:30|108290.7|108265.7|108284|108259|108292.2|108267.2|108282.1|108257.1|23
1729060900000|2024-10-16 06:41:40|108284.9|108259.9|108291.4|108266.4|108292.6|108267.6|108284.4|108259.4|18
1729060910000|2024-10-16 06:41:50|108291.1|108266.1|108292.1|108267.1|108292.1|108267.1|108290.5|108265.5|11
1729060920000|2024-10-16 06:42:00|108291.7|108266.7|108284.4|108259.4|108291.7|108266.7|108281.6|108256.6|31
1729060930000|2024-10-16 06:42:10|108284.7|108259.7|108289.3|108264.3|108289.3|108264.3|108284.7|108259.7|23
1729060940000|2024-10-16 06:42:20|108289.9|108264.9|108284.3|108259.3|108289.9|108264.9|108284.3|108259.3|20
1729060950000|2024-10-16 06:42:30|108284.5|108259.5|108290.6|108265.6|108290.8|108265.8|108284.5|108259.5|12
1729060960000|2024-10-16 06:42:40|108290.7|108265.7|108298.7|108273.7|108298.7|108273.7|108290.7|108265.7|15
1729060970000|2024-10-16 06:42:50|108297.7|108272.7|108297.2|108272.2|108297.7|108272.7|108296.4|108271.4|8
1729060980000|2024-10-16 06:43:00|108297.5|108272.5|108295.5|108270.5|108297.5|108272.5|108295.2|108270.2|10
1729060990000|2024-10-16 06:43:10|108295.4|108270.4|108297|108272|108299.8|108274.8|108295.4|108270.4|24
1729061000000|2024-10-16 06:43:20|108297.2|108272.2|108297.7|108272.7|108299.7|108274.7|108297.2|108272.2|8
1729061010000|2024-10-16 06:43:30|108297.5|108272.5|108295.5|108270.5|108298.4|108273.4|108295.5|108270.5|12
1729061020000|2024-10-16 06:43:40|108295.6|108270.6|108291.4|108266.4|108295.6|108270.6|108291.2|108266.2|19
1729061030000|2024-10-16 06:43:50|108291.6|108266.6|108291.8|108266.8|108291.8|108266.8|108287.1|108262.1|19
1729061040000|2024-10-16 06:44:00|108292.9|108267.9|108293.1|108268.1|108294.1|108269.1|108292.6|108267.6|10
1729061050000|2024-10-16 06:44:10|108293|108268|108289.8|108264.8|108293.2|108268.2|108289.8|108264.8|22
1729061060000|2024-10-16 06:44:20|108289.7|108264.7|108287|108262|108290|108265|108287|108262|16
1729061070000|2024-10-16 06:44:30|108287.1|108262.1|108288|108263|108288.4|108263.4|108287|108262|15
1729061080000|2024-10-16 06:44:40|108287.7|108262.7|108283.6|108258.6|108287.7|108262.7|108282.7|108257.7|14
1729061090000|2024-10-16 06:44:50|108283.2|108258.2|108278.3|108253.3|108283.6|108258.6|108278.3|108253.3|20
1729061100000|2024-10-16 06:45:00|108277.8|108252.8|108273.3|108248.3|108277.8|108252.8|108271.1|108246.1|20
1729061110000|2024-10-16 06:45:10|108274.1|108249.1|108275|108250|108275.4|108250.4|108274.1|108249.1|19
1729061120000|2024-10-16 06:45:20|108274.7|108249.7|108273.9|108248.9|108274.7|108249.7|108271.7|108246.7|16
1729061130000|2024-10-16 06:45:30|108274.3|108249.3|108276.1|108251.1|108277.3|108252.3|108273.9|108248.9|23
1729061140000|2024-10-16 06:45:40|108275.9|108250.9|108279.4|108254.4|108279.4|108254.4|108269.7|108244.7|20
1729061150000|2024-10-16 06:45:50|108278.6|108253.6|108276.3|108251.3|108279.8|108254.8|108276.3|108251.3|14
1729061160000|2024-10-16 06:46:00|108276.5|108251.5|108252|108227|108276.5|108251.5|108248.6|108223.6|20
1729061170000|2024-10-16 06:46:10|108251.6|108226.6|108255.2|108230.2|108255.2|108230.2|108251.6|108226.6|13
1729061180000|2024-10-16 06:46:20|108255.8|108230.8|108258|108233|108258.8|108233.8|108255.2|108230.2|17
1729061190000|2024-10-16 06:46:30|108257.1|108232.1|108245|108220|108257.1|108232.1|108245|108220|24
1729061200000|2024-10-16 06:46:40|108244.7|108219.7|108245.3|108220.3|108246.7|108221.7|108242.6|108217.6|16
1729061210000|2024-10-16 06:46:50|108245.5|108220.5|108244.9|108219.9|108249.3|108224.3|108244.5|108219.5|24
1729061220000|2024-10-16 06:47:00|108244.7|108219.7|108241.2|108216.2|108244.8|108219.8|108236.1|108211.1|32
1729061230000|2024-10-16 06:47:10|108239.8|108214.8|108241.9|108216.9|108241.9|108216.9|108239.5|108214.5|15
1729061240000|2024-10-16 06:47:20|108241.7|108216.7|108238.3|108213.3|108241.7|108216.7|108238.2|108213.2|17
1729061250000|2024-10-16 06:47:30|108238|108213|108242.4|108217.4|108242.4|108217.4|108238|108213|25
1729061260000|2024-10-16 06:47:40|108242.8|108217.8|108246.5|108221.5|108248.3|108223.3|108242.8|108217.8|21
1729061270000|2024-10-16 06:47:50|108246|108221|108247|108222|108247.5|108222.5|108244.2|108219.2|22
1729061280000|2024-10-16 06:48:00|108247.5|108222.5|108249.4|108224.4|108250.3|108225.3|108246.1|108221.1|23
1729061290000|2024-10-16 06:48:10|108249.9|108224.9|108252.1|108227.1|108252.8|108227.8|108249.9|108224.9|14
1729061300000|2024-10-16 06:48:20|108251.7|108226.7|108251|108226|108251.7|108226.7|108250.6|108225.6|5
1729061310000|2024-10-16 06:48:30|108251.2|108226.2|108234.2|108209.2|108251.2|108226.2|108233.1|108208.1|22
1729061320000|2024-10-16 06:48:40|108234.1|108209.1|108232.4|108207.4|108234.1|108209.1|108228.1|108203.1|24
1729061330000|2024-10-16 06:48:50|108233.4|108208.4|108235.1|108210.1|108235.5|108210.5|108233.4|108208.4|8
1729061340000|2024-10-16 06:49:00|108235|108210|108239.5|108214.5|108246.1|108221.1|108231.2|108206.2|21
1729061350000|2024-10-16 06:49:10|108241.7|108216.7|108247.4|108222.4|108248.7|108223.7|108241.7|108216.7|15
1729061360000|2024-10-16 06:49:20|108247.2|108222.2|108252.4|108227.4|108252.7|108227.7|108247.2|108222.2|16
1729061370000|2024-10-16 06:49:30|108252|108227|108251.6|108226.6|108252|108227|108249.8|108224.8|12
1729061380000|2024-10-16 06:49:40|108252.1|108227.1|108249.4|108224.4|108252.1|108227.1|108249.1|108224.1|7
1729061390000|2024-10-16 06:49:50|108249|108224|108253.2|108228.2|108254.3|108229.3|108246.5|108221.5|20
1729061400000|2024-10-16 06:50:00|108252.9|108227.9|108250.5|108225.5|108252.9|108227.9|108250.2|108225.2|16
1729061410000|2024-10-16 06:50:10|108250.4|108225.4|108250.3|108225.3|108250.4|108225.4|108249.8|108224.8|6
1729061420000|2024-10-16 06:50:20|108250.5|108225.5|108251.9|108226.9|108254.6|108229.6|108250.1|108225.1|19
1729061430000|2024-10-16 06:50:30|108251.4|108226.4|108251.4|108226.4|108251.9|108226.9|108250.8|108225.8|9
1729061440000|2024-10-16 06:50:40|108251.9|108226.9|108252.9|108227.9|108252.9|108227.9|108251.7|108226.7|7
1729061450000|2024-10-16 06:50:50|108254.1|108229.1|108256|108231|108256.3|108231.3|108254.1|108229.1|13
1729061460000|2024-10-16 06:51:00|108256.1|108231.1|108264.3|108239.3|108264.3|108239.3|108255.9|108230.9|15
1729061470000|2024-10-16 06:51:10|108264.1|108239.1|108262.3|108237.3|108264.1|108239.1|108258.6|108233.6|19
1729061480000|2024-10-16 06:51:20|108262.8|108237.8|108267.7|108242.7|108267.7|108242.7|108260.4|108235.4|18
1729061490000|2024-10-16 06:51:30|108268.6|108243.6|108273.1|108248.1|108274.5|108249.5|108268.6|108243.6|13
1729061500000|2024-10-16 06:51:40|108270.6|108245.6|108263.6|108238.6|108270.6|108245.6|108263.6|108238.6|21
1729061510000|2024-10-16 06:51:50|108263.9|108238.9|108259|108234|108264.5|108239.5|108258.9|108233.9|20
1729061520000|2024-10-16 06:52:00|108257.7|108232.7|108247.7|108222.7|108258.5|108233.5|108247.7|108222.7|22
1729061530000|2024-10-16 06:52:10|108243.1|108218.1|108245.9|108220.9|108249.7|108224.7|108240.3|108215.3|35
1729061540000|2024-10-16 06:52:20|108246.2|108221.2|108242.7|108217.7|108246.2|108221.2|108241.5|108216.5|23
1729061550000|2024-10-16 06:52:30|108243.5|108218.5|108244.7|108219.7|108245.2|108220.2|108243|108218|13
1729061560000|2024-10-16 06:52:40|108245.2|108220.2|108248.7|108223.7|108249.2|108224.2|108244.7|108219.7|24
1729061570000|2024-10-16 06:52:50|108248.4|108223.4|108249.4|108224.4|108249.4|108224.4|108243.7|108218.7|19
1729061580000|2024-10-16 06:53:00|108249.7|108224.7|108249.1|108224.1|108249.9|108224.9|108248.6|108223.6|14
1729061590000|2024-10-16 06:53:10|108249.7|108224.7|108238.9|108213.9|108249.8|108224.8|108238.4|108213.4|18
1729061600000|2024-10-16 06:53:20|108238.4|108213.4|108241|108216|108243.1|108218.1|108237.4|108212.4|19
1729061610000|2024-10-16 06:53:30|108241.1|108216.1|108242.6|108217.6|108248.6|108223.6|108241.1|108216.1|16
1729061620000|2024-10-16 06:53:40|108242.9|108217.9|108238|108213|108243.1|108218.1|108238|108213|14
1729061630000|2024-10-16 06:53:50|108237.7|108212.7|108247.7|108222.7|108247.7|108222.7|108237.6|108212.6|19
1729061640000|2024-10-16 06:54:00|108250.1|108225.1|108255.7|108230.7|108257|108232|108249.4|108224.4|18
1729061650000|2024-10-16 06:54:10|108255.2|108230.2|108244.9|108219.9|108255.2|108230.2|108244.9|108219.9|18
1729061660000|2024-10-16 06:54:20|108245|108220|108248.3|108223.3|108248.3|108223.3|108241.5|108216.5|26
1729061670000|2024-10-16 06:54:30|108248.4|108223.4|108251.8|108226.8|108251.8|108226.8|108248.1|108223.1|7
1729061680000|2024-10-16 06:54:40|108252.8|108227.8|108253.9|108228.9|108259.4|108234.4|108252.8|108227.8|25
1729061690000|2024-10-16 06:54:50|108254.4|108229.4|108253.1|108228.1|108254.4|108229.4|108251.9|108226.9|17
1729061700000|2024-10-16 06:55:00|108253.8|108228.8|108245.5|108220.5|108253.8|108228.8|108244.7|108219.7|14
1729061710000|2024-10-16 06:55:10|108246.8|108221.8|108252.4|108227.4|108253.6|108228.6|108245.3|108220.3|19
1729061720000|2024-10-16 06:55:20|108251.5|108226.5|108253.2|108228.2|108253.2|108228.2|108248.7|108223.7|13
1729061730000|2024-10-16 06:55:30|108252.9|108227.9|108254.3|108229.3|108255.3|108230.3|108252|108227|8
1729061740000|2024-10-16 06:55:40|108254.4|108229.4|108256.2|108231.2|108257.7|108232.7|108254.4|108229.4|15
1729061750000|2024-10-16 06:55:50|108257.3|108232.3|108257.4|108232.4|108257.8|108232.8|108255.8|108230.8|9
1729061760000|2024-10-16 06:56:00|108256.1|108231.1|108255.2|108230.2|108256.1|108231.1|108251.4|108226.4|22
1729061770000|2024-10-16 06:56:10|108254.8|108229.8|108262.5|108237.5|108262.5|108237.5|108254.8|108229.8|13
1729061780000|2024-10-16 06:56:20|108262.7|108237.7|108266.7|108241.7|108266.7|108241.7|108262.2|108237.2|20
1729061790000|2024-10-16 06:56:30|108267.4|108242.4|108261.5|108236.5|108267.4|108242.4|108260.6|108235.6|12
1729061800000|2024-10-16 06:56:40|108260.9|108235.9|108264.6|108239.6|108266.6|108241.6|108260.9|108235.9|18
1729061810000|2024-10-16 06:56:50|108264.9|108239.9|108283.6|108258.6|108285.1|108260.1|108264.6|108239.6|22
1729061820000|2024-10-16 06:57:00|108284.4|108259.4|108284.5|108259.5|108285.7|108260.7|108283.8|108258.8|18
1729061830000|2024-10-16 06:57:10|108284.4|108259.4|108285.8|108260.8|108285.9|108260.9|108284.4|108259.4|14
1729061840000|2024-10-16 06:57:20|108286|108261|108291.9|108266.9|108293.1|108268.1|108286|108261|10
1729061850000|2024-10-16 06:57:30|108291.8|108266.8|108292.4|108267.4|108297.8|108272.8|108289.9|108264.9|17
1729061860000|2024-10-16 06:57:40|108292.8|108267.8|108279.4|108254.4|108292.8|108267.8|108279.4|108254.4|33
1729061870000|2024-10-16 06:57:50|108278.6|108253.6|108284.1|108259.1|108284.9|108259.9|108273.6|108248.6|29
1729061880000|2024-10-16 06:58:00|108283.8|108258.8|108281.4|108256.4|108284.9|108259.9|108281.4|108256.4|21
1729061890000|2024-10-16 06:58:10|108279|108254|108283.2|108258.2|108285|108260|108274.9|108249.9|19
1729061900000|2024-10-16 06:58:20|108279.5|108254.5|108272.4|108247.4|108279.8|108254.8|108271.3|108246.3|25
1729061910000|2024-10-16 06:58:30|108272.5|108247.5|108265.1|108240.1|108272.7|108247.7|108260.8|108235.8|28
1729061920000|2024-10-16 06:58:40|108265.4|108240.4|108270.8|108245.8|108271|108246|108265.4|108240.4|11
1729061930000|2024-10-16 06:58:50|108270.7|108245.7|108275|108250|108277.1|108252.1|108270.7|108245.7|22
1729061940000|2024-10-16 06:59:00|108274.5|108249.5|108275.5|108250.5|108277.9|108252.9|108273.3|108248.3|24
1729061950000|2024-10-16 06:59:10|108275.9|108250.9|108275.4|108250.4|108281.7|108256.7|108274.8|108249.8|21
1729061960000|2024-10-16 06:59:20|108275.5|108250.5|108273.2|108248.2|108275.5|108250.5|108273.2|108248.2|11
1729061970000|2024-10-16 06:59:30|108277.3|108252.3|108283.4|108258.4|108283.4|108258.4|108277.3|108252.3|20
1729061980000|2024-10-16 06:59:40|108283.3|108258.3|108281.2|108256.2|108289.2|108264.2|108279.2|108254.2|26
1729061990000|2024-10-16 06:59:50|108281.8|108256.8|108285.3|108260.3|108286.1|108261.1|108272.1|108247.1|27
1729062000000|2024-10-16 07:00:00|108285.8|108260.8|108284.4|108259.4|108291.1|108266.1|108280|108255|25
1729062010000|2024-10-16 07:00:10|108285|108260|108292.9|108267.9|108292.9|108267.9|108279.8|108254.8|22
1729062020000|2024-10-16 07:00:20|108291.9|108266.9|108283.3|108258.3|108291.9|108266.9|108279.2|108254.2|31
1729062030000|2024-10-16 07:00:30|108283.7|108258.7|108290.2|108265.2|108290.9|108265.9|108281.7|108256.7|22
1729062040000|2024-10-16 07:00:40|108290|108265|108284.9|108259.9|108290|108265|108284.9|108259.9|19
1729062050000|2024-10-16 07:00:50|108285.6|108260.6|108292.6|108267.6|108292.6|108267.6|108285.6|108260.6|27
1729062060000|2024-10-16 07:01:00|108291.7|108266.7|108293.1|108268.1|108295.1|108270.1|108288.8|108263.8|34
1729062070000|2024-10-16 07:01:10|108293.2|108268.2|108293.1|108268.1|108295.2|108270.2|108292.1|108267.1|17
1729062080000|2024-10-16 07:01:20|108293|108268|108293.2|108268.2|108294.7|108269.7|108292.8|108267.8|17
1729062090000|2024-10-16 07:01:30|108293.9|108268.9|108288.6|108263.6|108295.6|108270.6|108288.6|108263.6|17
1729062100000|2024-10-16 07:01:40|108289.5|108264.5|108285.4|108260.4|108292.3|108267.3|108285.4|108260.4|22
1729062110000|2024-10-16 07:01:50|108285.9|108260.9|108293|108268|108293|108268|108281.8|108256.8|23
1729062120000|2024-10-16 07:02:00|108293.3|108268.3|108283.4|108258.4|108293.5|108268.5|108283|108258|17
1729062130000|2024-10-16 07:02:10|108283|108258|108285|108260|108285|108260|108282.9|108257.9|12
1729062140000|2024-10-16 07:02:20|108285.1|108260.1|108280.8|108255.8|108285.1|108260.1|108279.8|108254.8|12
1729062150000|2024-10-16 07:02:30|108281.6|108256.6|108276.9|108251.9|108282.9|108257.9|108275.9|108250.9|19
1729062160000|2024-10-16 07:02:40|108276.6|108251.6|108278|108253|108278|108253|108276|108251|12
1729062170000|2024-10-16 07:02:50|108278.1|108253.1|108289.7|108264.7|108290|108265|108278.1|108253.1|21
1729062180000|2024-10-16 07:03:00|108289.8|108264.8|108280.1|108255.1|108289.8|108264.8|108279.6|108254.6|18
1729062190000|2024-10-16 07:03:10|108280.2|108255.2|108287.6|108262.6|108287.6|108262.6|108279.3|108254.3|22
1729062200000|2024-10-16 07:03:20|108288.7|108263.7|108285.9|108260.9|108289.9|108264.9|108285.6|108260.6|15
1729062210000|2024-10-16 07:03:30|108288.2|108263.2|108286.3|108261.3|108289.8|108264.8|108286.3|108261.3|14
1729062220000|2024-10-16 07:03:40|108286.4|108261.4|108282.5|108257.5|108286.4|108261.4|108282.5|108257.5|10
1729062230000|2024-10-16 07:03:50|108284|108259|108280.5|108255.5|108284.7|108259.7|108278.1|108253.1|14
1729062240000|2024-10-16 07:04:00|108280.6|108255.6|108274.3|108249.3|108280.6|108255.6|108274.2|108249.2|13
1729062250000|2024-10-16 07:04:10|108273.8|108248.8|108260.3|108235.3|108273.8|108248.8|108251.9|108226.9|31
1729062260000|2024-10-16 07:04:20|108259.8|108234.8|108255.8|108230.8|108259.8|108234.8|108255.8|108230.8|18
1729062270000|2024-10-16 07:04:30|108256.3|108231.3|108258.2|108233.2|108259.3|108234.3|108256.1|108231.1|18
1729062280000|2024-10-16 07:04:40|108257.6|108232.6|108253.4|108228.4|108257.6|108232.6|108253.4|108228.4|14
1729062290000|2024-10-16 07:04:50|108253.3|108228.3|108250.6|108225.6|108255.2|108230.2|108249.6|108224.6|19
1729062300000|2024-10-16 07:05:00|108251.4|108226.4|108259.1|108234.1|108260.2|108235.2|108251.4|108226.4|17
1729062310000|2024-10-16 07:05:10|108259.4|108234.4|108284.9|108259.9|108285.7|108260.7|108259|108234|31
1729062320000|2024-10-16 07:05:20|108284.8|108259.8|108280.7|108255.7|108284.8|108259.8|108280|108255|16
1729062330000|2024-10-16 07:05:30|108280.6|108255.6|108278|108253|108280.6|108255.6|108275.5|108250.5|20
1729062340000|2024-10-16 07:05:40|108278.1|108253.1|108276|108251|108279.7|108254.7|108275.4|108250.4|11
1729062350000|2024-10-16 07:05:50|108276.8|108251.8|108275.9|108250.9|108277.7|108252.7|108274.4|108249.4|14
1729062360000|2024-10-16 07:06:00|108276|108251|108276.3|108251.3|108282|108257|108274.4|108249.4|20
1729062370000|2024-10-16 07:06:10|108276.6|108251.6|108280.7|108255.7|108280.7|108255.7|108275.8|108250.8|17
1729062380000|2024-10-16 07:06:20|108278.7|108253.7|108272.2|108247.2|108278.7|108253.7|108271.4|108246.4|25
1729062390000|2024-10-16 07:06:30|108271.6|108246.6|108258.5|108233.5|108271.6|108246.6|108257.4|108232.4|25
1729062400000|2024-10-16 07:06:40|108258.4|108233.4|108252.7|108227.7|108258.4|108233.4|108248.3|108223.3|22
1729062410000|2024-10-16 07:06:50|108252.6|108227.6|108254.8|108229.8|108256.5|108231.5|108251.2|108226.2|18
1729062420000|2024-10-16 07:07:00|108255.6|108230.6|108264.9|108239.9|108268|108243|108255.6|108230.6|16
1729062430000|2024-10-16 07:07:10|108265|108240|108267.2|108242.2|108271|108246|108263.7|108238.7|21
1729062440000|2024-10-16 07:07:20|108266.9|108241.9|108259.5|108234.5|108266.9|108241.9|108259.5|108234.5|17
1729062450000|2024-10-16 07:07:30|108260.2|108235.2|108259.3|108234.3|108260.2|108235.2|108256.7|108231.7|23
1729062460000|2024-10-16 07:07:40|108259.8|108234.8|108244.6|108219.6|108259.8|108234.8|108244.6|108219.6|30
1729062470000|2024-10-16 07:07:50|108245.3|108220.3|108248.2|108223.2|108248.2|108223.2|108244.7|108219.7|20
1729062480000|2024-10-16 07:08:00|108247.8|108222.8|108235.4|108210.4|108247.8|108222.8|108235.4|108210.4|18
1729062490000|2024-10-16 07:08:10|108235|108210|108226|108201|108235|108210|108225.3|108200.3|23
1729062500000|2024-10-16 07:08:20|108226.9|108201.9|108225.2|108200.2|108228|108203|108225.2|108200.2|16
1729062510000|2024-10-16 07:08:30|108224.2|108199.2|108224.8|108199.8|108226.2|108201.2|108221.1|108196.1|20
1729062520000|2024-10-16 07:08:40|108224.7|108199.7|108217.8|108192.8|108224.7|108199.7|108217.8|108192.8|15
1729062530000|2024-10-16 07:08:50|108218.6|108193.6|108220.6|108195.6|108224.5|108199.5|108218.6|108193.6|21
1729062540000|2024-10-16 07:09:00|108220.9|108195.9|108234.1|108209.1|108234.1|108209.1|108218|108193|25
1729062550000|2024-10-16 07:09:10|108234.7|108209.7|108237.5|108212.5|108237.5|108212.5|108232.3|108207.3|18
1729062560000|2024-10-16 07:09:20|108238.2|108213.2|108232.8|108207.8|108238.3|108213.3|108232.6|108207.6|13
1729062570000|2024-10-16 07:09:30|108232.9|108207.9|108257.1|108232.1|108258.9|108233.9|108232.9|108207.9|31
1729062580000|2024-10-16 07:09:40|108256.1|108231.1|108257.4|108232.4|108259.8|108234.8|108256.1|108231.1|19
1729062590000|2024-10-16 07:09:50|108258.1|108233.1|108254.4|108229.4|108258.1|108233.1|108254.4|108229.4|17
1729062600000|2024-10-16 07:10:00|108254.3|108229.3|108265.8|108240.8|108265.8|108240.8|108253.5|108228.5|28
1729062610000|2024-10-16 07:10:10|108266.4|108241.4|108268.5|108243.5|108270.8|108245.8|108266.4|108241.4|30
1729062620000|2024-10-16 07:10:20|108268.7|108243.7|108284.9|108259.9|108284.9|108259.9|108268.7|108243.7|26
1729062630000|2024-10-16 07:10:30|108285.2|108260.2|108284.5|108259.5|108285.2|108260.2|108281.4|108256.4|26
1729062640000|2024-10-16 07:10:40|108284.1|108259.1|108284.9|108259.9|108286.6|108261.6|108282.4|108257.4|20
1729062650000|2024-10-16 07:10:50|108284.1|108259.1|108284.9|108259.9|108284.9|108259.9|108278.9|108253.9|19
1729062660000|2024-10-16 07:11:00|108285|108260|108283.2|108258.2|108285.6|108260.6|108283.2|108258.2|10
1729062670000|2024-10-16 07:11:10|108283.3|108258.3|108296.5|108271.5|108297.7|108272.7|108283.3|108258.3|28
1729062680000|2024-10-16 07:11:20|108296.1|108271.1|108298.9|108273.9|108300.6|108275.6|108295.8|108270.8|20
1729062690000|2024-10-16 07:11:30|108299.2|108274.2|108303.5|108278.5|108304.9|108279.9|108298.3|108273.3|20
1729062700000|2024-10-16 07:11:40|108303.8|108278.8|108311.3|108286.3|108311.3|108286.3|108301.5|108276.5|23
1729062710000|2024-10-16 07:11:50|108311.4|108286.4|108334.8|108309.8|108336.3|108311.3|108311.4|108286.4|29
1729062720000|2024-10-16 07:12:00|108335.4|108310.4|108316.5|108291.5|108337.2|108312.2|108313.2|108288.2|28
1729062730000|2024-10-16 07:12:10|108316.9|108291.9|108297.2|108272.2|108318.5|108293.5|108293.6|108268.6|30
1729062740000|2024-10-16 07:12:20|108297.3|108272.3|108298.3|108273.3|108299|108274|108297.3|108272.3|12
1729062750000|2024-10-16 07:12:30|108297.7|108272.7|108299.4|108274.4|108299.5|108274.5|108290.9|108265.9|19
1729062760000|2024-10-16 07:12:40|108299.1|108274.1|108299.2|108274.2|108299.4|108274.4|108298.1|108273.1|16
1729062770000|2024-10-16 07:12:50|108299|108274|108294.6|108269.6|108299.3|108274.3|108294.6|108269.6|15
1729062780000|2024-10-16 07:13:00|108294.9|108269.9|108283.7|108258.7|108294.9|108269.9|108283.7|108258.7|19
1729062790000|2024-10-16 07:13:10|108282.8|108257.8|108281|108256|108282.8|108257.8|108279.7|108254.7|20
1729062800000|2024-10-16 07:13:20|108280.9|108255.9|108265.7|108240.7|108282.8|108257.8|108257.9|108232.9|25
1729062810000|2024-10-16 07:13:30|108264.9|108239.9|108265.3|108240.3|108266.8|108241.8|108264.5|108239.5|12
1729062820000|2024-10-16 07:13:40|108265|108240|108265.7|108240.7|108266.1|108241.1|108264.3|108239.3|13
1729062830000|2024-10-16 07:13:50|108265.6|108240.6|108264.9|108239.9|108265.6|108240.6|108261|108236|12
1729062840000|2024-10-16 07:14:00|108265.2|108240.2|108263.4|108238.4|108265.2|108240.2|108260.4|108235.4|8
1729062850000|2024-10-16 07:14:10|108263.6|108238.6|108268.7|108243.7|108269.5|108244.5|108259.7|108234.7|20
1729062860000|2024-10-16 07:14:20|108270.2|108245.2|108272|108247|108272|108247|108270.2|108245.2|20
1729062870000|2024-10-16 07:14:30|108272.8|108247.8|108268.9|108243.9|108274.8|108249.8|108268.9|108243.9|17
1729062880000|2024-10-16 07:14:40|108268.4|108243.4|108266.6|108241.6|108268.4|108243.4|108264.1|108239.1|12
1729062890000|2024-10-16 07:14:50|108266.5|108241.5|108265.2|108240.2|108266.5|108241.5|108265|108240|11
1729062900000|2024-10-16 07:15:00|108264.7|108239.7|108270.2|108245.2|108270.6|108245.6|108264.7|108239.7|23
1729062910000|2024-10-16 07:15:10|108269.8|108244.8|108268|108243|108273.1|108248.1|108267.6|108242.6|20
1729062920000|2024-10-16 07:15:20|108268.8|108243.8|108270|108245|108270|108245|108268.6|108243.6|9
1729062930000|2024-10-16 07:15:30|108270.6|108245.6|108276.5|108251.5|108276.9|108251.9|108270.6|108245.6|19
1729062940000|2024-10-16 07:15:40|108277.6|108252.6|108278.2|108253.2|108279.9|108254.9|108276.9|108251.9|14
1729062950000|2024-10-16 07:15:50|108278|108253|108279.8|108254.8|108279.8|108254.8|108277.9|108252.9|7
1729062960000|2024-10-16 07:16:00|108280|108255|108301.2|108276.2|108302.6|108277.6|108280|108255|27
1729062970000|2024-10-16 07:16:10|108301.8|108276.8|108305.1|108280.1|108306|108281|108301.8|108276.8|15
1729062980000|2024-10-16 07:16:20|108304.5|108279.5|108305.7|108280.7|108307.9|108282.9|108304.5|108279.5|18
1729062990000|2024-10-16 07:16:30|108305.2|108280.2|108312.5|108287.5|108312.6|108287.6|108301|108276|25
1729063000000|2024-10-16 07:16:40|108311.6|108286.6|108312.5|108287.5|108312.5|108287.5|108309.4|108284.4|17
1729063010000|2024-10-16 07:16:50|108311.5|108286.5|108300.2|108275.2|108311.5|108286.5|108298.9|108273.9|15
1729063020000|2024-10-16 07:17:00|108300.3|108275.3|108301.5|108276.5|108307.3|108282.3|108300.3|108275.3|26
1729063030000|2024-10-16 07:17:10|108300.9|108275.9|108302.3|108277.3|108302.9|108277.9|108300.2|108275.2|17
1729063040000|2024-10-16 07:17:20|108302.4|108277.4|108303|108278|108303|108278|108299.3|108274.3|16
1729063050000|2024-10-16 07:17:30|108303.1|108278.1|108302.4|108277.4|108303.4|108278.4|108301.6|108276.6|8
1729063060000|2024-10-16 07:17:40|108302.2|108277.2|108304.9|108279.9|108306.8|108281.8|108302.2|108277.2|19
1729063070000|2024-10-16 07:17:50|108304.1|108279.1|108299.4|108274.4|108304.1|108279.1|108299.4|108274.4|16
1729063080000|2024-10-16 07:18:00|108298.6|108273.6|108299.3|108274.3|108299.4|108274.4|108294.3|108269.3|16
1729063090000|2024-10-16 07:18:10|108299.4|108274.4|108299.8|108274.8|108300|108275|108299.1|108274.1|12
1729063100000|2024-10-16 07:18:20|108299.9|108274.9|108296.6|108271.6|108299.9|108274.9|108295.4|108270.4|20
1729063110000|2024-10-16 07:18:30|108296|108271|108292.5|108267.5|108296|108271|108291.9|108266.9|11
1729063120000|2024-10-16 07:18:40|108292.6|108267.6|108295.8|108270.8|108295.8|108270.8|108289.8|108264.8|16
1729063130000|2024-10-16 07:18:50|108295.3|108270.3|108298.8|108273.8|108300.3|108275.3|108295.3|108270.3|18
1729063140000|2024-10-16 07:19:00|108298.6|108273.6|108292.9|108267.9|108298.6|108273.6|108292.9|108267.9|16
1729063150000|2024-10-16 07:19:10|108293.4|108268.4|108291.9|108266.9|108296.2|108271.2|108291|108266|23
1729063160000|2024-10-16 07:19:20|108291.7|108266.7|108287|108262|108293|108268|108287|108262|14
1729063170000|2024-10-16 07:19:30|108286.1|108261.1|108288.1|108263.1|108288.8|108263.8|108286.1|108261.1|9
1729063180000|2024-10-16 07:19:40|108288|108263|108273.1|108248.1|108288|108263|108273.1|108248.1|15
1729063190000|2024-10-16 07:19:50|108273.8|108248.8|108269.7|108244.7|108273.8|108248.8|108266.6|108241.6|18
1729063200000|2024-10-16 07:20:00|108270.3|108245.3|108253.3|108228.3|108275.4|108250.4|108253.3|108228.3|18
1729063210000|2024-10-16 07:20:10|108250.9|108225.9|108256.6|108231.6|108256.6|108231.6|108250.3|108225.3|26
1729063220000|2024-10-16 07:20:20|108256.7|108231.7|108252.1|108227.1|108256.8|108231.8|108251.4|108226.4|14
1729063230000|2024-10-16 07:20:30|108252.7|108227.7|108252.4|108227.4|108252.7|108227.7|108250.2|108225.2|13
1729063240000|2024-10-16 07:20:40|108252.6|108227.6|108219.6|108194.6|108255.6|108230.6|108219.6|108194.6|23
1729063250000|2024-10-16 07:20:50|108218.6|108193.6|108223.7|108198.7|108224.9|108199.9|108218.6|108193.6|20
1729063260000|2024-10-16 07:21:00|108223.9|108198.9|108227.5|108202.5|108228.2|108203.2|108222.7|108197.7|24
1729063270000|2024-10-16 07:21:10|108227.3|108202.3|108243.8|108218.8|108243.8|108218.8|108226.9|108201.9|19
1729063280000|2024-10-16 07:21:20|108243.4|108218.4|108233.3|108208.3|108246.4|108221.4|108233.3|108208.3|22
1729063290000|2024-10-16 07:21:30|108232|108207|108228.7|108203.7|108232|108207|108227.1|108202.1|23
1729063300000|2024-10-16 07:21:40|108228.5|108203.5|108240.4|108215.4|108240.9|108215.9|108227.6|108202.6|21
1729063310000|2024-10-16 07:21:50|108240.2|108215.2|108242.7|108217.7|108245|108220|108240.2|108215.2|19
1729063320000|2024-10-16 07:22:00|108242.5|108217.5|108246.7|108221.7|108247.1|108222.1|108242.2|108217.2|20
1729063330000|2024-10-16 07:22:10|108246.6|108221.6|108243.8|108218.8|108246.6|108221.6|108242.9|108217.9|18
1729063340000|2024-10-16 07:22:20|108243.7|108218.7|108261.3|108236.3|108262.6|108237.6|108243.7|108218.7|26
1729063350000|2024-10-16 07:22:30|108261.2|108236.2|108257.5|108232.5|108261.2|108236.2|108257.3|108232.3|12
1729063360000|2024-10-16 07:22:40|108257.8|108232.8|108259.9|108234.9|108259.9|108234.9|108254.6|108229.6|16
1729063370000|2024-10-16 07:22:50|108260.7|108235.7|108282.8|108257.8|108284.7|108259.7|108260.7|108235.7|38
1729063380000|2024-10-16 07:23:00|108283.6|108258.6|108289.1|108264.1|108290.3|108265.3|108283.6|108258.6|34
1729063390000|2024-10-16 07:23:10|108289|108264|108288.4|108263.4|108289.2|108264.2|108288.4|108263.4|12
1729063400000|2024-10-16 07:23:20|108288.6|108263.6|108294.8|108269.8|108294.8|108269.8|108283.2|108258.2|20
1729063410000|2024-10-16 07:23:30|108293.8|108268.8|108294.4|108269.4|108294.5|108269.5|108293.3|108268.3|11
1729063420000|2024-10-16 07:23:40|108293.4|108268.4|108293.5|108268.5|108293.7|108268.7|108292.6|108267.6|11
1729063430000|2024-10-16 07:23:50|108293.7|108268.7|108295.4|108270.4|108295.4|108270.4|108293.4|108268.4|11
1729063440000|2024-10-16 07:24:00|108295|108270|108305.2|108280.2|108305.2|108280.2|108291.8|108266.8|19
1729063450000|2024-10-16 07:24:10|108306.2|108281.2|108311|108286|108321.6|108296.6|108305.3|108280.3|31
1729063460000|2024-10-16 07:24:20|108310.3|108285.3|108308.9|108283.9|108311.2|108286.2|108307.2|108282.2|14
1729063470000|2024-10-16 07:24:30|108309.3|108284.3|108308.7|108283.7|108309.3|108284.3|108306.9|108281.9|14
1729063480000|2024-10-16 07:24:40|108308.9|108283.9|108309.5|108284.5|108311.7|108286.7|108308.9|108283.9|13
1729063490000|2024-10-16 07:24:50|108309.3|108284.3|108307.9|108282.9|108313.6|108288.6|108307.9|108282.9|19
1729063500000|2024-10-16 07:25:00|108308.4|108283.4|108294.8|108269.8|108312.5|108287.5|108294.1|108269.1|30
1729063510000|2024-10-16 07:25:10|108293.1|108268.1|108295.7|108270.7|108295.8|108270.8|108289.1|108264.1|20
1729063520000|2024-10-16 07:25:20|108295.8|108270.8|108279.3|108254.3|108297.5|108272.5|108278.9|108253.9|22
1729063530000|2024-10-16 07:25:30|108276|108251|108274.2|108249.2|108276|108251|108272.7|108247.7|19
1729063540000|2024-10-16 07:25:40|108274.5|108249.5|108276.8|108251.8|108276.8|108251.8|108273.8|108248.8|20
1729063550000|2024-10-16 07:25:50|108276.7|108251.7|108279.4|108254.4|108279.4|108254.4|108275.3|108250.3|15
1729063560000|2024-10-16 07:26:00|108278.1|108253.1|108278.4|108253.4|108278.4|108253.4|108275.8|108250.8|13
1729063570000|2024-10-16 07:26:10|108277.9|108252.9|108273.8|108248.8|108278.6|108253.6|108272.6|108247.6|13
1729063580000|2024-10-16 07:26:20|108274.3|108249.3|108274.5|108249.5|108277.3|108252.3|108274.3|108249.3|11
1729063590000|2024-10-16 07:26:30|108274.4|108249.4|108256.5|108231.5|108274.4|108249.4|108254.8|108229.8|26
1729063600000|2024-10-16 07:26:40|108256.8|108231.8|108256|108231|108259.8|108234.8|108256|108231|15
1729063610000|2024-10-16 07:26:50|108256.2|108231.2|108242.2|108217.2|108256.2|108231.2|108242.2|108217.2|31
1729063620000|2024-10-16 07:27:00|108242|108217|108242.2|108217.2|108242.2|108217.2|108236.3|108211.3|22
1729063630000|2024-10-16 07:27:10|108241.6|108216.6|108239|108214|108242.6|108217.6|108238.1|108213.1|30
1729063640000|2024-10-16 07:27:20|108238.6|108213.6|108241.9|108216.9|108245.7|108220.7|108237.1|108212.1|17
1729063650000|2024-10-16 07:27:30|108238.8|108213.8|108231.2|108206.2|108238.8|108213.8|108231.2|108206.2|23
1729063660000|2024-10-16 07:27:40|108231.1|108206.1|108225.9|108200.9|108232.3|108207.3|108225.9|108200.9|7
1729063670000|2024-10-16 07:27:50|108225.1|108200.1|108218.2|108193.2|108225.1|108200.1|108215.3|108190.3|21
1729063680000|2024-10-16 07:28:00|108219.4|108194.4|108211.6|108186.6|108222.3|108197.3|108204.6|108179.6|32
1729063690000|2024-10-16 07:28:10|108213.3|108188.3|108209.4|108184.4|108213.8|108188.8|108207.8|108182.8|27
1729063700000|2024-10-16 07:28:20|108209.3|108184.3|108211.7|108186.7|108211.9|108186.9|108209.3|108184.3|12
1729063710000|2024-10-16 07:28:30|108213.6|108188.6|108204|108179|108214.8|108189.8|108204|108179|19
1729063720000|2024-10-16 07:28:40|108204.8|108179.8|108202.2|108177.2|108206.7|108181.7|108202|108177|23
1729063730000|2024-10-16 07:28:50|108203.1|108178.1|108208.5|108183.5|108209.4|108184.4|108200|108175|23
1729063740000|2024-10-16 07:29:00|108210.1|108185.1|108209.8|108184.8|108211|108186|108209|108184|12
1729063750000|2024-10-16 07:29:10|108211.7|108186.7|108212.3|108187.3|108212.4|108187.4|108206.8|108181.8|20
1729063760000|2024-10-16 07:29:20|108212.8|108187.8|108210.3|108185.3|108214|108189|108208.9|108183.9|11
1729063770000|2024-10-16 07:29:30|108211.1|108186.1|108201.7|108176.7|108211.1|108186.1|108201.7|108176.7|19
1729063780000|2024-10-16 07:29:40|108202|108177|108191.9|108166.9|108202|108177|108190.3|108165.3|21
1729063790000|2024-10-16 07:29:50|108192.3|108167.3|108190.5|108165.5|108193.2|108168.2|108190.3|108165.3|17
1729063800000|2024-10-16 07:30:00|108191.1|108166.1|108202.2|108177.2|108207|108182|108191.1|108166.1|33
1729063810000|2024-10-16 07:30:10|108202|108177|108196.9|108171.9|108202|108177|108194.6|108169.6|15
1729063820000|2024-10-16 07:30:20|108197.4|108172.4|108194.8|108169.8|108197.4|108172.4|108194.7|108169.7|17
1729063830000|2024-10-16 07:30:30|108195.4|108170.4|108201.4|108176.4|108201.7|108176.7|108195.4|108170.4|14
1729063840000|2024-10-16 07:30:40|108201.8|108176.8|108204.8|108179.8|108208.4|108183.4|108201.2|108176.2|18
1729063850000|2024-10-16 07:30:50|108205|108180|108203.8|108178.8|108205.4|108180.4|108201.8|108176.8|22
1729063860000|2024-10-16 07:31:00|108203.6|108178.6|108196.9|108171.9|108203.6|108178.6|108195|108170|18
1729063870000|2024-10-16 07:31:10|108197.4|108172.4|108201.4|108176.4|108201.4|108176.4|108197.4|108172.4|12
1729063880000|2024-10-16 07:31:20|108201.7|108176.7|108197.1|108172.1|108202.1|108177.1|108193.2|108168.2|21
1729063890000|2024-10-16 07:31:30|108196.6|108171.6|108189.5|108164.5|108196.6|108171.6|108188.3|108163.3|14
1729063900000|2024-10-16 07:31:40|108189.3|108164.3|108198.2|108173.2|108198.4|108173.4|108189.3|108164.3|14
1729063910000|2024-10-16 07:31:50|108198.7|108173.7|108205|108180|108205|108180|108198.7|108173.7|15
1729063920000|2024-10-16 07:32:00|108204.9|108179.9|108198.5|108173.5|108205.1|108180.1|108197.2|108172.2|16
1729063930000|2024-10-16 07:32:10|108199.1|108174.1|108194.8|108169.8|108199.1|108174.1|108194.5|108169.5|15
1729063940000|2024-10-16 07:32:20|108195.4|108170.4|108193.1|108168.1|108195.7|108170.7|108192.9|108167.9|8
1729063950000|2024-10-16 07:32:30|108194|108169|108194.7|108169.7|108196.6|108171.6|108194|108169|15
1729063960000|2024-10-16 07:32:40|108195.5|108170.5|108182.3|108157.3|108195.5|108170.5|108181.8|108156.8|32
1729063970000|2024-10-16 07:32:50|108183.5|108158.5|108192.3|108167.3|108192.6|108167.6|108183.5|108158.5|25
1729063980000|2024-10-16 07:33:00|108192.6|108167.6|108192.2|108167.2|108193.6|108168.6|108186.5|108161.5|27
1729063990000|2024-10-16 07:33:10|108191.8|108166.8|108193.1|108168.1|108193.8|108168.8|108191.8|108166.8|10
1729064000000|2024-10-16 07:33:20|108193.3|108168.3|108200.8|108175.8|108201.2|108176.2|108193.3|108168.3|15
1729064010000|2024-10-16 07:33:30|108200.9|108175.9|108195.8|108170.8|108202.1|108177.1|108195.8|108170.8|12
1729064020000|2024-10-16 07:33:40|108195.4|108170.4|108185.4|108160.4|108195.4|108170.4|108184.8|108159.8|20
1729064030000|2024-10-16 07:33:50|108185.3|108160.3|108190.3|108165.3|108192.2|108167.2|108185.3|108160.3|15
1729064040000|2024-10-16 07:34:00|108190.1|108165.1|108191.4|108166.4|108191.4|108166.4|108187.9|108162.9|12
1729064050000|2024-10-16 07:34:10|108192|108167|108191.3|108166.3|108192.9|108167.9|108190|108165|26
1729064060000|2024-10-16 07:34:20|108191.1|108166.1|108192.4|108167.4|108192.4|108167.4|108190.9|108165.9|13
1729064070000|2024-10-16 07:34:30|108192.6|108167.6|108192|108167|108193.8|108168.8|108191.9|108166.9|17
1729064080000|2024-10-16 07:34:40|108192.9|108167.9|108195|108170|108195.1|108170.1|108192.9|108167.9|11
1729064090000|2024-10-16 07:34:50|108194.9|108169.9|108195|108170|108195.1|108170.1|108193.8|108168.8|10
1729064100000|2024-10-16 07:35:00|108194.7|108169.7|108203.7|108178.7|108203.8|108178.8|108194.6|108169.6|20
1729064110000|2024-10-16 07:35:10|108203.8|108178.8|108198.7|108173.7|108203.8|108178.8|108198.4|108173.4|13
1729064120000|2024-10-16 07:35:20|108198.2|108173.2|108211.8|108186.8|108217.2|108192.2|108197.7|108172.7|35
1729064130000|2024-10-16 07:35:30|108211.5|108186.5|108196.9|108171.9|108211.5|108186.5|108196.9|108171.9|24
1729064140000|2024-10-16 07:35:40|108197.1|108172.1|108198|108173|108203.4|108178.4|108197|108172|20
1729064150000|2024-10-16 07:35:50|108197.2|108172.2|108198|108173|108198|108173|108192.9|108167.9|13
1729064160000|2024-10-16 07:36:00|108198.6|108173.6|108195|108170|108200.6|108175.6|108195|108170|20
1729064170000|2024-10-16 07:36:10|108194|108169|108195.7|108170.7|108195.7|108170.7|108194|108169|9
1729064180000|2024-10-16 07:36:20|108196|108171|108199.4|108174.4|108200.1|108175.1|108196|108171|9
1729064190000|2024-10-16 07:36:30|108199.2|108174.2|108201.3|108176.3|108201.3|108176.3|108199.2|108174.2|10
1729064200000|2024-10-16 07:36:40|108201.2|108176.2|108201.5|108176.5|108201.5|108176.5|108201.2|108176.2|4
1729064210000|2024-10-16 07:36:50|108201.7|108176.7|108216.4|108191.4|108216.4|108191.4|108201.7|108176.7|21
1729064220000|2024-10-16 07:37:00|108217.7|108192.7|108213.5|108188.5|108217.7|108192.7|108212.8|108187.8|25
1729064230000|2024-10-16 07:37:10|108213.6|108188.6|108202.6|108177.6|108215.4|108190.4|108202.6|108177.6|18
1729064240000|2024-10-16 07:37:20|108203.2|108178.2|108203.7|108178.7|108204|108179|108202.5|108177.5|13
1729064250000|2024-10-16 07:37:30|108203.9|108178.9|108203.1|108178.1|108205.9|108180.9|108203.1|108178.1|14
1729064260000|2024-10-16 07:37:40|108203.3|108178.3|108200.1|108175.1|108207.4|108182.4|108200.1|108175.1|21
1729064270000|2024-10-16 07:37:50|108199.7|108174.7|108192.8|108167.8|108199.7|108174.7|108192.8|108167.8|13
1729064280000|2024-10-16 07:38:00|108192.2|108167.2|108195.9|108170.9|108195.9|108170.9|108191.6|108166.6|9
1729064290000|2024-10-16 07:38:10|108195.8|108170.8|108235.3|108210.3|108242.4|108217.4|108193.8|108168.8|42
1729064300000|2024-10-16 07:38:20|108235.1|108210.1|108232|108207|108235.9|108210.9|108230.2|108205.2|19
1729064310000|2024-10-16 07:38:30|108233.2|108208.2|108250.6|108225.6|108250.8|108225.8|108232.4|108207.4|33
1729064320000|2024-10-16 07:38:40|108250.8|108225.8|108259.3|108234.3|108262.9|108237.9|108250.6|108225.6|24
1729064330000|2024-10-16 07:38:50|108258.9|108233.9|108265.1|108240.1|108265.6|108240.6|108256.6|108231.6|16
1729064340000|2024-10-16 07:39:00|108265.5|108240.5|108281.1|108256.1|108281.3|108256.3|108265.5|108240.5|31
1729064350000|2024-10-16 07:39:10|108281|108256|108293.5|108268.5|108293.6|108268.6|108277.9|108252.9|26
1729064360000|2024-10-16 07:39:20|108293.2|108268.2|108303.1|108278.1|108303.4|108278.4|108292.2|108267.2|23
1729064370000|2024-10-16 07:39:30|108302.8|108277.8|108307.6|108282.6|108307.6|108282.6|108300.7|108275.7|25
1729064380000|2024-10-16 07:39:40|108307.4|108282.4|108315.4|108290.4|108320|108295|108304.2|108279.2|27
1729064390000|2024-10-16 07:39:50|108315|108290|108316|108291|108316.1|108291.1|108315|108290|13
1729064400000|2024-10-16 07:40:00|108315.9|108290.9|108317.2|108292.2|108317.3|108292.3|108315.9|108290.9|7
1729064410000|2024-10-16 07:40:10|108317.4|108292.4|108309.8|108284.8|108317.8|108292.8|108309.8|108284.8|19
1729064420000|2024-10-16 07:40:20|108310.2|108285.2|108321.6|108296.6|108326.8|108301.8|108309.7|108284.7|31
1729064430000|2024-10-16 07:40:30|108321.5|108296.5|108319.4|108294.4|108322.6|108297.6|108319.3|108294.3|14
1729064440000|2024-10-16 07:40:40|108319.3|108294.3|108319.4|108294.4|108320.9|108295.9|108318.9|108293.9|14
1729064450000|2024-10-16 07:40:50|108319.2|108294.2|108318.3|108293.3|108319.2|108294.2|108308.3|108283.3|27
1729064460000|2024-10-16 07:41:00|108318.7|108293.7|108317.7|108292.7|108323.4|108298.4|108316.2|108291.2|20
1729064470000|2024-10-16 07:41:10|108318.8|108293.8|108316.8|108291.8|108318.8|108293.8|108313.4|108288.4|19
1729064480000|2024-10-16 07:41:20|108317|108292|108316.9|108291.9|108317|108292|108316.3|108291.3|6
1729064490000|2024-10-16 07:41:30|108317|108292|108317.1|108292.1|108317.1|108292.1|108314.6|108289.6|11
1729064500000|2024-10-16 07:41:40|108317.4|108292.4|108316.8|108291.8|108318.4|108293.4|108313.1|108288.1|22
1729064510000|2024-10-16 07:41:50|108316.3|108291.3|108313.2|108288.2|108316.3|108291.3|108313.2|108288.2|11
1729064520000|2024-10-16 07:42:00|108313.7|108288.7|108312.8|108287.8|108313.7|108288.7|108312.8|108287.8|9
1729064530000|2024-10-16 07:42:10|108312.7|108287.7|108313.1|108288.1|108313.1|108288.1|108309.9|108284.9|22
1729064540000|2024-10-16 07:42:20|108312.5|108287.5|108314.2|108289.2|108314.2|108289.2|108311.9|108286.9|18
1729064550000|2024-10-16 07:42:30|108315.4|108290.4|108319.5|108294.5|108319.5|108294.5|108315.4|108290.4|16
1729064560000|2024-10-16 07:42:40|108319.8|108294.8|108325.9|108300.9|108325.9|108300.9|108319.4|108294.4|19
1729064570000|2024-10-16 07:42:50|108325.3|108300.3|108331.8|108306.8|108331.8|108306.8|108324.9|108299.9|26
1729064580000|2024-10-16 07:43:00|108332.6|108307.6|108335.7|108310.7|108337.8|108312.8|108331.6|108306.6|20
1729064590000|2024-10-16 07:43:10|108336.4|108311.4|108335.2|108310.2|108338.5|108313.5|108335.1|108310.1|19
1729064600000|2024-10-16 07:43:20|108334.7|108309.7|108341.2|108316.2|108341.2|108316.2|108334.7|108309.7|18
1729064610000|2024-10-16 07:43:30|108341.3|108316.3|108340.2|108315.2|108341.3|108316.3|108339.8|108314.8|11
1729064620000|2024-10-16 07:43:40|108339.6|108314.6|108335.3|108310.3|108339.6|108314.6|108335.3|108310.3|15
1729064630000|2024-10-16 07:43:50|108335.9|108310.9|108335.8|108310.8|108336.2|108311.2|108334.7|108309.7|11
1729064640000|2024-10-16 07:44:00|108336.1|108311.1|108332.8|108307.8|108336.1|108311.1|108332|108307|21
1729064650000|2024-10-16 07:44:10|108333.4|108308.4|108336.3|108311.3|108337.9|108312.9|108333.4|108308.4|24
1729064660000|2024-10-16 07:44:20|108335.8|108310.8|108329.3|108304.3|108336|108311|108329.3|108304.3|22
1729064670000|2024-10-16 07:44:30|108329.9|108304.9|108325.7|108300.7|108329.9|108304.9|108321.5|108296.5|19
1729064680000|2024-10-16 07:44:40|108325.2|108300.2|108321.6|108296.6|108327.7|108302.7|108318.7|108293.7|22
1729064690000|2024-10-16 07:44:50|108321.7|108296.7|108320.1|108295.1|108322|108297|108320|108295|10
1729064700000|2024-10-16 07:45:00|108320|108295|108326.9|108301.9|108327.3|108302.3|108319.8|108294.8|20
1729064710000|2024-10-16 07:45:10|108326.3|108301.3|108329.5|108304.5|108329.9|108304.9|108323.2|108298.2|21
1729064720000|2024-10-16 07:45:20|108329.6|108304.6|108330.1|108305.1|108331.9|108306.9|108326.5|108301.5|21
1729064730000|2024-10-16 07:45:30|108330.2|108305.2|108336.8|108311.8|108336.8|108311.8|108329.9|108304.9|28
1729064740000|2024-10-16 07:45:40|108336.6|108311.6|108334.1|108309.1|108336.8|108311.8|108333.7|108308.7|18
1729064750000|2024-10-16 07:45:50|108333.9|108308.9|108336.1|108311.1|108336.1|108311.1|108333.9|108308.9|15
1729064760000|2024-10-16 07:46:00|108334.6|108309.6|108336.1|108311.1|108338.6|108313.6|108331.6|108306.6|22
1729064770000|2024-10-16 07:46:10|108335.1|108310.1|108337.4|108312.4|108337.4|108312.4|108335|108310|13
1729064780000|2024-10-16 07:46:20|108337.9|108312.9|108339.9|108314.9|108339.9|108314.9|108337.6|108312.6|10
1729064790000|2024-10-16 07:46:30|108340.4|108315.4|108340.4|108315.4|108345.5|108320.5|108340.4|108315.4|14
1729064800000|2024-10-16 07:46:40|108338.5|108313.5|108340.3|108315.3|108341.2|108316.2|108336.1|108311.1|16
1729064810000|2024-10-16 07:46:50|108340.9|108315.9|108336.7|108311.7|108343|108318|108336.7|108311.7|17
1729064820000|2024-10-16 07:47:00|108336|108311|108339|108314|108339.9|108314.9|108335.4|108310.4|22
1729064830000|2024-10-16 07:47:10|108340.3|108315.3|108338.3|108313.3|108340.3|108315.3|108338.1|108313.1|10
1729064840000|2024-10-16 07:47:20|108338.5|108313.5|108333.7|108308.7|108338.7|108313.7|108333.5|108308.5|16
1729064850000|2024-10-16 07:47:30|108333.6|108308.6|108331.8|108306.8|108333.9|108308.9|108331.8|108306.8|9
1729064860000|2024-10-16 07:47:40|108331.5|108306.5|108320.6|108295.6|108331.5|108306.5|108320.5|108295.5|16
1729064870000|2024-10-16 07:47:50|108319.4|108294.4|108321.3|108296.3|108326.5|108301.5|108318.1|108293.1|24
1729064880000|2024-10-16 07:48:00|108321.4|108296.4|108321.3|108296.3|108321.5|108296.5|108320.2|108295.2|7
1729064890000|2024-10-16 07:48:10|108321.6|108296.6|108325.3|108300.3|108325.3|108300.3|108320.3|108295.3|16
1729064900000|2024-10-16 07:48:20|108325.8|108300.8|108324.3|108299.3|108326.2|108301.2|108324.3|108299.3|9
1729064910000|2024-10-16 07:48:30|108323.6|108298.6|108315.9|108290.9|108323.6|108298.6|108315.4|108290.4|20
1729064920000|2024-10-16 07:48:40|108316|108291|108321.8|108296.8|108322.3|108297.3|108316|108291|14
1729064930000|2024-10-16 07:48:50|108320.9|108295.9|108320.9|108295.9|108322.8|108297.8|108319|108294|12
1729064940000|2024-10-16 07:49:00|108321|108296|108321.2|108296.2|108321.6|108296.6|108318.2|108293.2|16
1729064950000|2024-10-16 07:49:10|108321.8|108296.8|108316.6|108291.6|108327.4|108302.4|108316.6|108291.6|15
1729064960000|2024-10-16 07:49:20|108316.9|108291.9|108313|108288|108319.9|108294.9|108313|108288|16
1729064970000|2024-10-16 07:49:30|108311.8|108286.8|108304.8|108279.8|108311.8|108286.8|108304.7|108279.7|14
1729064980000|2024-10-16 07:49:40|108304.6|108279.6|108300.7|108275.7|108304.6|108279.6|108300.7|108275.7|10
1729064990000|2024-10-16 07:49:50|108300.6|108275.6|108305.3|108280.3|108305.3|108280.3|108300.4|108275.4|14
1729065000000|2024-10-16 07:50:00|108305.8|108280.8|108294.2|108269.2|108310|108285|108292|108267|21
1729065010000|2024-10-16 07:50:10|108293.5|108268.5|108276.7|108251.7|108293.8|108268.8|108275|108250|39
1729065020000|2024-10-16 07:50:20|108275.1|108250.1|108276.1|108251.1|108277.3|108252.3|108274|108249|27
1729065030000|2024-10-16 07:50:30|108275.7|108250.7|108275.3|108250.3|108276|108251|108274.9|108249.9|10
1729065040000|2024-10-16 07:50:40|108275.2|108250.2|108284.4|108259.4|108284.4|108259.4|108274.1|108249.1|16
1729065050000|2024-10-16 07:50:50|108284.8|108259.8|108280.3|108255.3|108284.8|108259.8|108279.5|108254.5|12
1729065060000|2024-10-16 07:51:00|108280.4|108255.4|108274.2|108249.2|108281.5|108256.5|108273.4|108248.4|16
1729065070000|2024-10-16 07:51:10|108274|108249|108277.2|108252.2|108277.2|108252.2|108273.7|108248.7|12
1729065080000|2024-10-16 07:51:20|108277.3|108252.3|108273|108248|108278.1|108253.1|108272.4|108247.4|24
1729065090000|2024-10-16 07:51:30|108272.9|108247.9|108278.4|108253.4|108278.4|108253.4|108272.5|108247.5|18
1729065100000|2024-10-16 07:51:40|108277.8|108252.8|108274|108249|108280.5|108255.5|108272.5|108247.5|28
1729065110000|2024-10-16 07:51:50|108273.5|108248.5|108268.3|108243.3|108273.6|108248.6|108267.5|108242.5|18
1729065120000|2024-10-16 07:52:00|108267.8|108242.8|108273.2|108248.2|108274.2|108249.2|108267.8|108242.8|17
1729065130000|2024-10-16 07:52:10|108273|108248|108270.8|108245.8|108273|108248|108269.9|108244.9|13
1729065140000|2024-10-16 07:52:20|108270.4|108245.4|108272.3|108247.3|108273.2|108248.2|108267.1|108242.1|25
1729065150000|2024-10-16 07:52:30|108272.6|108247.6|108276.5|108251.5|108278.9|108253.9|108272.3|108247.3|15
1729065160000|2024-10-16 07:52:40|108276.1|108251.1|108282|108257|108282.3|108257.3|108275.1|108250.1|22
1729065170000|2024-10-16 07:52:50|108280.6|108255.6|108278.9|108253.9|108280.8|108255.8|108274.8|108249.8|23
1729065180000|2024-10-16 07:53:00|108278.6|108253.6|108289.6|108264.6|108290.7|108265.7|108278.4|108253.4|13
1729065190000|2024-10-16 07:53:10|108289.5|108264.5|108289.7|108264.7|108290.1|108265.1|108289.5|108264.5|8
1729065200000|2024-10-16 07:53:20|108289.6|108264.6|108288.8|108263.8|108289.9|108264.9|108288.8|108263.8|7
1729065210000|2024-10-16 07:53:30|108288.7|108263.7|108289.1|108264.1|108290.1|108265.1|108287.8|108262.8|8
1729065220000|2024-10-16 07:53:40|108289.5|108264.5|108290|108265|108292.4|108267.4|108287.5|108262.5|19
1729065230000|2024-10-16 07:53:50|108291.1|108266.1|108277.2|108252.2|108291.1|108266.1|108277.2|108252.2|26
1729065240000|2024-10-16 07:54:00|108277.9|108252.9|108280.5|108255.5|108281.4|108256.4|108276.9|108251.9|20
1729065250000|2024-10-16 07:54:10|108280.6|108255.6|108271.3|108246.3|108280.8|108255.8|108269.8|108244.8|23
1729065260000|2024-10-16 07:54:20|108269.6|108244.6|108274.6|108249.6|108274.7|108249.7|108269.6|108244.6|13
1729065270000|2024-10-16 07:54:30|108274.7|108249.7|108274.6|108249.6|108274.7|108249.7|108273.6|108248.6|10
1729065280000|2024-10-16 07:54:40|108274.4|108249.4|108301.6|108276.6|108301.6|108276.6|108271.6|108246.6|21
1729065290000|2024-10-16 07:54:50|108301.2|108276.2|108305.7|108280.7|108309.4|108284.4|108300.9|108275.9|22
1729065300000|2024-10-16 07:55:00|108305.5|108280.5|108309.4|108284.4|108310.1|108285.1|108302.8|108277.8|32
1729065310000|2024-10-16 07:55:10|108311|108286|108317.5|108292.5|108318|108293|108309.3|108284.3|27
1729065320000|2024-10-16 07:55:20|108317.2|108292.2|108312.3|108287.3|108317.5|108292.5|108312.3|108287.3|22
1729065330000|2024-10-16 07:55:30|108312|108287|108316|108291|108317.6|108292.6|108312|108287|18
1729065340000|2024-10-16 07:55:40|108314.4|108289.4|108336.6|108311.6|108336.6|108311.6|108311.5|108286.5|32
1729065350000|2024-10-16 07:55:50|108336.2|108311.2|108328.7|108303.7|108339.4|108314.4|108327.3|108302.3|27
1729065360000|2024-10-16 07:56:00|108328.2|108303.2|108332.3|108307.3|108332.5|108307.5|108327.3|108302.3|17
1729065370000|2024-10-16 07:56:10|108333.3|108308.3|108338.9|108313.9|108342.1|108317.1|108332|108307|26
1729065380000|2024-10-16 07:56:20|108337.8|108312.8|108332.3|108307.3|108337.8|108312.8|108331.5|108306.5|15
1729065390000|2024-10-16 07:56:30|108333.4|108308.4|108338|108313|108338.6|108313.6|108333.4|108308.4|14
1729065400000|2024-10-16 07:56:40|108339.1|108314.1|108331.4|108306.4|108339.1|108314.1|108331.4|108306.4|10
1729065410000|2024-10-16 07:56:50|108331|108306|108327.8|108302.8|108334|108309|108327.8|108302.8|20
1729065420000|2024-10-16 07:57:00|108327.5|108302.5|108324.4|108299.4|108328.1|108303.1|108324.4|108299.4|16
1729065430000|2024-10-16 07:57:10|108324.2|108299.2|108332.5|108307.5|108332.5|108307.5|108324.2|108299.2|11
1729065440000|2024-10-16 07:57:20|108332.4|108307.4|108331|108306|108332.6|108307.6|108330.4|108305.4|15
1729065450000|2024-10-16 07:57:30|108330.6|108305.6|108330.1|108305.1|108331|108306|108330.1|108305.1|8
1729065460000|2024-10-16 07:57:40|108329.9|108304.9|108323|108298|108329.9|108304.9|108317.5|108292.5|22
1729065470000|2024-10-16 07:57:50|108323.5|108298.5|108320.9|108295.9|108324.5|108299.5|108320|108295|13
1729065480000|2024-10-16 07:58:00|108321|108296|108317.2|108292.2|108321.1|108296.1|108316|108291|20
1729065490000|2024-10-16 07:58:10|108317.3|108292.3|108325.2|108300.2|108325.2|108300.2|108317.3|108292.3|13
1729065500000|2024-10-16 07:58:20|108324.7|108299.7|108331.2|108306.2|108331.7|108306.7|108322.3|108297.3|13
1729065510000|2024-10-16 07:58:30|108330.2|108305.2|108329|108304|108331|108306|108326.2|108301.2|19
1729065520000|2024-10-16 07:58:40|108329.5|108304.5|108331.1|108306.1|108331.7|108306.7|108328.9|108303.9|12
1729065530000|2024-10-16 07:58:50|108331|108306|108336.4|108311.4|108338.8|108313.8|108330.8|108305.8|26
1729065540000|2024-10-16 07:59:00|108339.7|108314.7|108356.9|108331.9|108359.4|108334.4|108339.7|108314.7|26
1729065550000|2024-10-16 07:59:10|108355.7|108330.7|108350.1|108325.1|108355.7|108330.7|108340.3|108315.3|15
1729065560000|2024-10-16 07:59:20|108350.9|108325.9|108352.5|108327.5|108352.5|108327.5|108349.9|108324.9|8
1729065570000|2024-10-16 07:59:30|108350.8|108325.8|108353.7|108328.7|108355|108330|108350.7|108325.7|19
1729065580000|2024-10-16 07:59:40|108355.3|108330.3|108344.9|108319.9|108355.3|108330.3|108344.2|108319.2|13
1729065590000|2024-10-16 07:59:50|108345|108320|108349.9|108324.9|108350.2|108325.2|108345|108320|18
1729065600000|2024-10-16 08:00:00|108350.2|108325.2|108359.4|108334.4|108363.4|108338.4|108350.2|108325.2|23
1729065610000|2024-10-16 08:00:10|108358.7|108333.7|108351.6|108326.6|108358.7|108333.7|108350.9|108325.9|13
1729065620000|2024-10-16 08:00:20|108350.9|108325.9|108348.8|108323.8|108350.9|108325.9|108343|108318|18
1729065630000|2024-10-16 08:00:30|108351.5|108326.5|108358.9|108333.9|108358.9|108333.9|108347.8|108322.8|12
1729065640000|2024-10-16 08:00:40|108358.2|108333.2|108384.3|108359.3|108384.6|108359.6|108350.5|108325.5|18
1729065650000|2024-10-16 08:00:50|108384.8|108359.8|108389.3|108364.3|108389.3|108364.3|108383.7|108358.7|27
1729065660000|2024-10-16 08:01:00|108390.8|108365.8|108392.7|108367.7|108401.1|108376.1|108386.4|108361.4|32
1729065670000|2024-10-16 08:01:10|108387.9|108362.9|108389.5|108364.5|108389.9|108364.9|108384.2|108359.2|25
1729065680000|2024-10-16 08:01:20|108390.4|108365.4|108388.3|108363.3|108390.5|108365.5|108387.6|108362.6|25
1729065690000|2024-10-16 08:01:30|108388.4|108363.4|108389.1|108364.1|108389.4|108364.4|108387.7|108362.7|12
1729065700000|2024-10-16 08:01:40|108390.3|108365.3|108386|108361|108390.6|108365.6|108385.4|108360.4|17
1729065710000|2024-10-16 08:01:50|108386.3|108361.3|108401.9|108376.9|108402.3|108377.3|108386.3|108361.3|22
1729065720000|2024-10-16 08:02:00|108402.7|108377.7|108409.3|108384.3|108409.9|108384.9|108402.7|108377.7|29
1729065730000|2024-10-16 08:02:10|108409.4|108384.4|108399.6|108374.6|108409.4|108384.4|108399.6|108374.6|21
1729065740000|2024-10-16 08:02:20|108399.8|108374.8|108400.8|108375.8|108400.8|108375.8|108398.9|108373.9|29
1729065750000|2024-10-16 08:02:30|108400.6|108375.6|108412.3|108387.3|108412.3|108387.3|108400.6|108375.6|23
1729065760000|2024-10-16 08:02:40|108411.1|108386.1|108386.8|108361.8|108411.2|108386.2|108386.1|108361.1|22
1729065770000|2024-10-16 08:02:50|108386|108361|108387.9|108362.9|108389.3|108364.3|108383.9|108358.9|15
1729065780000|2024-10-16 08:03:00|108389.3|108364.3|108387.8|108362.8|108393|108368|108387.8|108362.8|16
1729065790000|2024-10-16 08:03:10|108387.9|108362.9|108399.4|108374.4|108402.7|108377.7|108387.4|108362.4|20
1729065800000|2024-10-16 08:03:20|108399.8|108374.8|108418.3|108393.3|108419|108394|108399.5|108374.5|27
1729065810000|2024-10-16 08:03:30|108421.3|108396.3|108433.5|108408.5|108437.8|108412.8|108419.3|108394.3|29
1729065820000|2024-10-16 08:03:40|108437.8|108412.8|108444.7|108419.7|108445.4|108420.4|108437.4|108412.4|29
1729065830000|2024-10-16 08:03:50|108445.4|108420.4|108448.3|108423.3|108448.3|108423.3|108443.1|108418.1|19
1729065840000|2024-10-16 08:04:00|108452.2|108427.2|108459.9|108434.9|108463.9|108438.9|108452.2|108427.2|26
1729065850000|2024-10-16 08:04:10|108460.2|108435.2|108462.7|108437.7|108464|108439|108459.1|108434.1|21
1729065860000|2024-10-16 08:04:20|108462.4|108437.4|108463.2|108438.2|108466.6|108441.6|108458.4|108433.4|26
1729065870000|2024-10-16 08:04:30|108463|108438|108463.4|108438.4|108469.6|108444.6|108460.8|108435.8|31
1729065880000|2024-10-16 08:04:40|108463.3|108438.3|108462|108437|108463.3|108438.3|108460.6|108435.6|11
1729065890000|2024-10-16 08:04:50|108462.1|108437.1|108463.8|108438.8|108463.9|108438.9|108461.5|108436.5|19
1729065900000|2024-10-16 08:05:00|108463.7|108438.7|108468.4|108443.4|108469.8|108444.8|108460.2|108435.2|28
1729065910000|2024-10-16 08:05:10|108468.6|108443.6|108470.5|108445.5|108474.6|108449.6|108468.6|108443.6|15
1729065920000|2024-10-16 08:05:20|108470.8|108445.8|108475.7|108450.7|108477.2|108452.2|108470.8|108445.8|22
1729065930000|2024-10-16 08:05:30|108475.2|108450.2|108460.7|108435.7|108475.2|108450.2|108460.7|108435.7|25
1729065940000|2024-10-16 08:05:40|108461.1|108436.1|108470.1|108445.1|108470.7|108445.7|108458.6|108433.6|22
1729065950000|2024-10-16 08:05:50|108470.7|108445.7|108471.6|108446.6|108473.6|108448.6|108470.7|108445.7|19
1729065960000|2024-10-16 08:06:00|108471.7|108446.7|108472.1|108447.1|108472.6|108447.6|108471.7|108446.7|9
1729065970000|2024-10-16 08:06:10|108472.2|108447.2|108472.7|108447.7|108473.2|108448.2|108471.3|108446.3|15
1729065980000|2024-10-16 08:06:20|108472|108447|108474.4|108449.4|108475.6|108450.6|108471.4|108446.4|16
1729065990000|2024-10-16 08:06:30|108474.3|108449.3|108474.1|108449.1|108475.4|108450.4|108473.4|108448.4|15
1729066000000|2024-10-16 08:06:40|108473.8|108448.8|108468.1|108443.1|108474.2|108449.2|108468.1|108443.1|17
1729066010000|2024-10-16 08:06:50|108468.2|108443.2|108470.6|108445.6|108470.6|108445.6|108468.1|108443.1|14
1729066020000|2024-10-16 08:07:00|108471.5|108446.5|108475|108450|108475|108450|108471.4|108446.4|24
1729066030000|2024-10-16 08:07:10|108474.9|108449.9|108487.5|108462.5|108487.9|108462.9|108474.9|108449.9|18
1729066040000|2024-10-16 08:07:20|108487.3|108462.3|108487.7|108462.7|108488.1|108463.1|108477.6|108452.6|25
1729066050000|2024-10-16 08:07:30|108489.4|108464.4|108493.1|108468.1|108497.1|108472.1|108489.4|108464.4|23
1729066060000|2024-10-16 08:07:40|108493.2|108468.2|108494.5|108469.5|108494.5|108469.5|108491|108466|23
1729066070000|2024-10-16 08:07:50|108495.4|108470.4|108487|108462|108497.9|108472.9|108487|108462|23
1729066080000|2024-10-16 08:08:00|108486.7|108461.7|108482.8|108457.8|108486.7|108461.7|108481.7|108456.7|13
1729066090000|2024-10-16 08:08:10|108481.2|108456.2|108452.1|108427.1|108481.2|108456.2|108452.1|108427.1|29
1729066100000|2024-10-16 08:08:20|108451.5|108426.5|108431.7|108406.7|108451.5|108426.5|108431.7|108406.7|30
1729066110000|2024-10-16 08:08:30|108432.7|108407.7|108415|108390|108435.7|108410.7|108414.7|108389.7|32
1729066120000|2024-10-16 08:08:40|108414.7|108389.7|108402.1|108377.1|108414.7|108389.7|108389.7|108364.7|31
1729066130000|2024-10-16 08:08:50|108402.4|108377.4|108406.2|108381.2|108407.3|108382.3|108402.4|108377.4|19
1729066140000|2024-10-16 08:09:00|108406.1|108381.1|108402.3|108377.3|108407.4|108382.4|108401.9|108376.9|14
1729066150000|2024-10-16 08:09:10|108402.2|108377.2|108393.9|108368.9|108402.2|108377.2|108387.7|108362.7|26
1729066160000|2024-10-16 08:09:20|108394.3|108369.3|108399.2|108374.2|108399.7|108374.7|108392.5|108367.5|16
1729066170000|2024-10-16 08:09:30|108399.4|108374.4|108400.1|108375.1|108400.5|108375.5|108399.4|108374.4|10
1729066180000|2024-10-16 08:09:40|108399.9|108374.9|108398.6|108373.6|108399.9|108374.9|108396.8|108371.8|15
1729066190000|2024-10-16 08:09:50|108399.5|108374.5|108403|108378|108403.5|108378.5|108399.5|108374.5|15
1729066200000|2024-10-16 08:10:00|108402.5|108377.5|108400.9|108375.9|108403.3|108378.3|108400.9|108375.9|10
1729066210000|2024-10-16 08:10:10|108400.6|108375.6|108414.1|108389.1|108415|108390|108400.6|108375.6|19
1729066220000|2024-10-16 08:10:20|108414.6|108389.6|108418.8|108393.8|108418.8|108393.8|108414|108389|15
1729066230000|2024-10-16 08:10:30|108418.9|108393.9|108413.8|108388.8|108418.9|108393.9|108413.1|108388.1|18
1729066240000|2024-10-16 08:10:40|108414.2|108389.2|108413.3|108388.3|108415.8|108390.8|108412.2|108387.2|14
1729066250000|2024-10-16 08:10:50|108413.4|108388.4|108411.2|108386.2|108413.6|108388.6|108409.6|108384.6|16
1729066260000|2024-10-16 08:11:00|108411.5|108386.5|108420.8|108395.8|108423.2|108398.2|108411.5|108386.5|15
1729066270000|2024-10-16 08:11:10|108421.2|108396.2|108420.8|108395.8|108421.4|108396.4|108417.6|108392.6|12
1729066280000|2024-10-16 08:11:20|108420|108395|108421.6|108396.6|108422.8|108397.8|108416.1|108391.1|23
1729066290000|2024-10-16 08:11:30|108422.4|108397.4|108434.7|108409.7|108434.7|108409.7|108421.8|108396.8|21
1729066300000|2024-10-16 08:11:40|108435.4|108410.4|108436.1|108411.1|108440.4|108415.4|108434.9|108409.9|17
1729066310000|2024-10-16 08:11:50|108436.8|108411.8|108436.9|108411.9|108440.3|108415.3|108435.7|108410.7|15
1729066320000|2024-10-16 08:12:00|108437.7|108412.7|108437.7|108412.7|108441.2|108416.2|108433.8|108408.8|21
1729066330000|2024-10-16 08:12:10|108439.7|108414.7|108435.9|108410.9|108441.1|108416.1|108435.2|108410.2|15
1729066340000|2024-10-16 08:12:20|108436.7|108411.7|108436.9|108411.9|108439.9|108414.9|108436.7|108411.7|14
1729066350000|2024-10-16 08:12:30|108436.1|108411.1|108434.9|108409.9|108436.1|108411.1|108434.9|108409.9|5
1729066360000|2024-10-16 08:12:40|108435|108410|108426.8|108401.8|108435|108410|108426.8|108401.8|12
1729066370000|2024-10-16 08:12:50|108430.8|108405.8|108442.8|108417.8|108442.9|108417.9|108430.8|108405.8|32
1729066380000|2024-10-16 08:13:00|108443.2|108418.2|108444.8|108419.8|108445|108420|108441.1|108416.1|17
1729066390000|2024-10-16 08:13:10|108444.6|108419.6|108435.3|108410.3|108444.6|108419.6|108435.3|108410.3|13
1729066400000|2024-10-16 08:13:20|108436|108411|108435.7|108410.7|108437.7|108412.7|108434.9|108409.9|16
1729066410000|2024-10-16 08:13:30|108434.8|108409.8|108449|108424|108449|108424|108433.4|108408.4|23
1729066420000|2024-10-16 08:13:40|108449.3|108424.3|108462.9|108437.9|108463|108438|108449.3|108424.3|27
1729066430000|2024-10-16 08:13:50|108462.8|108437.8|108463.9|108438.9|108463.9|108438.9|108460.9|108435.9|17
1729066440000|2024-10-16 08:14:00|108463.3|108438.3|108450.6|108425.6|108464.4|108439.4|108450.6|108425.6|25
1729066450000|2024-10-16 08:14:10|108451.1|108426.1|108461|108436|108461|108436|108451.1|108426.1|20
1729066460000|2024-10-16 08:14:20|108465.1|108440.1|108477.3|108452.3|108477.6|108452.6|108465.1|108440.1|28
1729066470000|2024-10-16 08:14:30|108476.5|108451.5|108488|108463|108491.5|108466.5|108475.9|108450.9|31
1729066480000|2024-10-16 08:14:40|108487.6|108462.6|108497|108472|108497.7|108472.7|108484.7|108459.7|23
1729066490000|2024-10-16 08:14:50|108497.2|108472.2|108510.7|108485.7|108512.5|108487.5|108494.7|108469.7|25
1729066500000|2024-10-16 08:15:00|108511.1|108486.1|108506.2|108481.2|108514.5|108489.5|108505|108480|25
1729066510000|2024-10-16 08:15:10|108506.7|108481.7|108502.9|108477.9|108510.4|108485.4|108502.3|108477.3|19
1729066520000|2024-10-16 08:15:20|108502.7|108477.7|108498.8|108473.8|108504.4|108479.4|108498.8|108473.8|14
1729066530000|2024-10-16 08:15:30|108498.7|108473.7|108495.6|108470.6|108501.6|108476.6|108495.3|108470.3|16
1729066540000|2024-10-16 08:15:40|108495.1|108470.1|108498.1|108473.1|108498.1|108473.1|108495.1|108470.1|11
1729066550000|2024-10-16 08:15:50|108497.6|108472.6|108500.2|108475.2|108501.1|108476.1|108497.6|108472.6|12
1729066560000|2024-10-16 08:16:00|108499.5|108474.5|108500.3|108475.3|108500.3|108475.3|108495.2|108470.2|15
1729066570000|2024-10-16 08:16:10|108501.1|108476.1|108506.9|108481.9|108506.9|108481.9|108500.5|108475.5|12
1729066580000|2024-10-16 08:16:20|108507|108482|108487.5|108462.5|108511.9|108486.9|108486|108461|15
1729066590000|2024-10-16 08:16:30|108487.7|108462.7|108480.8|108455.8|108489.6|108464.6|108479.8|108454.8|18
1729066600000|2024-10-16 08:16:40|108481.8|108456.8|108480.2|108455.2|108486.8|108461.8|108479.4|108454.4|30
1729066610000|2024-10-16 08:16:50|108480.3|108455.3|108477|108452|108481.2|108456.2|108477|108452|12
1729066620000|2024-10-16 08:17:00|108476.2|108451.2|108479.4|108454.4|108482.1|108457.1|108476.2|108451.2|19
1729066630000|2024-10-16 08:17:10|108479.6|108454.6|108478.6|108453.6|108479.6|108454.6|108478.6|108453.6|5
1729066640000|2024-10-16 08:17:20|108478.7|108453.7|108480.2|108455.2|108481.8|108456.8|108478.7|108453.7|9
1729066650000|2024-10-16 08:17:30|108479.9|108454.9|108480|108455|108485.7|108460.7|108479.6|108454.6|20
1729066660000|2024-10-16 08:17:40|108480.7|108455.7|108467.1|108442.1|108480.7|108455.7|108465.8|108440.8|23
1729066670000|2024-10-16 08:17:50|108465.6|108440.6|108462.2|108437.2|108466.1|108441.1|108461.7|108436.7|18
1729066680000|2024-10-16 08:18:00|108462.8|108437.8|108475.1|108450.1|108479|108454|108462.8|108437.8|26
1729066690000|2024-10-16 08:18:10|108475.9|108450.9|108478.4|108453.4|108478.4|108453.4|108475.9|108450.9|12
1729066700000|2024-10-16 08:18:20|108478.5|108453.5|108488.9|108463.9|108488.9|108463.9|108477.1|108452.1|17
1729066710000|2024-10-16 08:18:30|108489|108464|108484.5|108459.5|108489|108464|108484.4|108459.4|13
1729066720000|2024-10-16 08:18:40|108484.6|108459.6|108473.2|108448.2|108484.6|108459.6|108472.6|108447.6|15
1729066730000|2024-10-16 08:18:50|108473.4|108448.4|108480.7|108455.7|108480.7|108455.7|108473.4|108448.4|16
1729066740000|2024-10-16 08:19:00|108479.8|108454.8|108482|108457|108482|108457|108476.5|108451.5|15
1729066750000|2024-10-16 08:19:10|108485.5|108460.5|108487.4|108462.4|108489|108464|108485.5|108460.5|20
1729066760000|2024-10-16 08:19:20|108487.7|108462.7|108487|108462|108488|108463|108487|108462|12
1729066770000|2024-10-16 08:19:30|108486.8|108461.8|108487.3|108462.3|108487.5|108462.5|108485.8|108460.8|8
1729066780000|2024-10-16 08:19:40|108486.6|108461.6|108474.7|108449.7|108486.6|108461.6|108474.7|108449.7|14
1729066790000|2024-10-16 08:19:50|108474.6|108449.6|108478.9|108453.9|108478.9|108453.9|108474.5|108449.5|12
1729066800000|2024-10-16 08:20:00|108478.8|108453.8|108488.1|108463.1|108488.1|108463.1|108477.5|108452.5|18
1729066810000|2024-10-16 08:20:10|108488.8|108463.8|108496.8|108471.8|108496.8|108471.8|108485.2|108460.2|28
1729066820000|2024-10-16 08:20:20|108495.5|108470.5|108496.1|108471.1|108496.1|108471.1|108494.8|108469.8|10
1729066830000|2024-10-16 08:20:30|108495.1|108470.1|108497.2|108472.2|108498.9|108473.9|108494.7|108469.7|16
1729066840000|2024-10-16 08:20:40|108497.4|108472.4|108486.9|108461.9|108497.4|108472.4|108486.6|108461.6|17
1729066850000|2024-10-16 08:20:50|108487.7|108462.7|108482.4|108457.4|108491|108466|108482.1|108457.1|15
1729066860000|2024-10-16 08:21:00|108483.8|108458.8|108489|108464|108489|108464|108480.3|108455.3|20
1729066870000|2024-10-16 08:21:10|108488.9|108463.9|108487.3|108462.3|108489.9|108464.9|108486.4|108461.4|22
1729066880000|2024-10-16 08:21:20|108487.4|108462.4|108499.1|108474.1|108499.2|108474.2|108487.4|108462.4|21
1729066890000|2024-10-16 08:21:30|108499.3|108474.3|108486.5|108461.5|108499.7|108474.7|108486.2|108461.2|17
1729066900000|2024-10-16 08:21:40|108486.2|108461.2|108483.9|108458.9|108486.4|108461.4|108483.9|108458.9|7
1729066910000|2024-10-16 08:21:50|108483.7|108458.7|108484.6|108459.6|108484.6|108459.6|108481.9|108456.9|19
1729066920000|2024-10-16 08:22:00|108484.4|108459.4|108483.4|108458.4|108485.2|108460.2|108481|108456|24
1729066930000|2024-10-16 08:22:10|108482.6|108457.6|108474.1|108449.1|108482.8|108457.8|108469.6|108444.6|24
1729066940000|2024-10-16 08:22:20|108474.3|108449.3|108469.5|108444.5|108474.6|108449.6|108469.5|108444.5|14
1729066950000|2024-10-16 08:22:30|108469.6|108444.6|108469.3|108444.3|108470.5|108445.5|108469.3|108444.3|6
1729066960000|2024-10-16 08:22:40|108469.8|108444.8|108465.9|108440.9|108469.9|108444.9|108465.9|108440.9|13
1729066970000|2024-10-16 08:22:50|108466.3|108441.3|108456.4|108431.4|108466.3|108441.3|108455|108430|20
1729066980000|2024-10-16 08:23:00|108456.5|108431.5|108467.4|108442.4|108468.4|108443.4|108456.5|108431.5|22
1729066990000|2024-10-16 08:23:10|108467.3|108442.3|108467.9|108442.9|108469.3|108444.3|108467.3|108442.3|7
1729067000000|2024-10-16 08:23:20|108466.5|108441.5|108465.9|108440.9|108468|108443|108465.1|108440.1|15
1729067010000|2024-10-16 08:23:30|108465.2|108440.2|108457.8|108432.8|108465.2|108440.2|108455.8|108430.8|23
1729067020000|2024-10-16 08:23:40|108457.9|108432.9|108448.8|108423.8|108457.9|108432.9|108448.1|108423.1|13
1729067030000|2024-10-16 08:23:50|108448.1|108423.1|108451.9|108426.9|108451.9|108426.9|108446.7|108421.7|18
1729067040000|2024-10-16 08:24:00|108452.7|108427.7|108455.5|108430.5|108455.5|108430.5|108452.7|108427.7|18
1729067050000|2024-10-16 08:24:10|108455.8|108430.8|108457.5|108432.5|108458.8|108433.8|108455.8|108430.8|11
1729067060000|2024-10-16 08:24:20|108456.7|108431.7|108460.6|108435.6|108460.6|108435.6|108455.1|108430.1|16
1729067070000|2024-10-16 08:24:30|108460.5|108435.5|108465.9|108440.9|108465.9|108440.9|108459|108434|14
1729067080000|2024-10-16 08:24:40|108467.1|108442.1|108474.4|108449.4|108475.5|108450.5|108464.9|108439.9|24
1729067090000|2024-10-16 08:24:50|108474.3|108449.3|108478.8|108453.8|108478.8|108453.8|108474.3|108449.3|18
1729067100000|2024-10-16 08:25:00|108479.7|108454.7|108482.9|108457.9|108482.9|108457.9|108479.6|108454.6|15
1729067110000|2024-10-16 08:25:10|108482.4|108457.4|108478|108453|108482.4|108457.4|108476.2|108451.2|24
1729067120000|2024-10-16 08:25:20|108477.9|108452.9|108487.4|108462.4|108494.3|108469.3|108477.8|108452.8|30
1729067130000|2024-10-16 08:25:30|108486.7|108461.7|108486.8|108461.8|108487|108462|108486.5|108461.5|7
1729067140000|2024-10-16 08:25:40|108486|108461|108493.6|108468.6|108494.4|108469.4|108484.2|108459.2|24
1729067150000|2024-10-16 08:25:50|108493.8|108468.8|108495.2|108470.2|108495.2|108470.2|108493.7|108468.7|8
1729067160000|2024-10-16 08:26:00|108495.1|108470.1|108495.7|108470.7|108495.7|108470.7|108493.8|108468.8|10
1729067170000|2024-10-16 08:26:10|108496.4|108471.4|108493.2|108468.2|108496.4|108471.4|108493.2|108468.2|15
1729067180000|2024-10-16 08:26:20|108492.8|108467.8|108491.9|108466.9|108492.8|108467.8|108490.5|108465.5|10
1729067190000|2024-10-16 08:26:30|108491.3|108466.3|108485.7|108460.7|108494.6|108469.6|108484.6|108459.6|22
1729067200000|2024-10-16 08:26:40|108485.6|108460.6|108483.2|108458.2|108485.9|108460.9|108481.6|108456.6|18
1729067210000|2024-10-16 08:26:50|108482.7|108457.7|108481|108456|108482.7|108457.7|108480.9|108455.9|8
1729067220000|2024-10-16 08:27:00|108480.2|108455.2|108484.7|108459.7|108486.4|108461.4|108477.8|108452.8|23
1729067230000|2024-10-16 08:27:10|108483.8|108458.8|108472.7|108447.7|108483.8|108458.8|108472.7|108447.7|26
1729067240000|2024-10-16 08:27:20|108473.6|108448.6|108479.1|108454.1|108479.6|108454.6|108473.6|108448.6|23
1729067250000|2024-10-16 08:27:30|108480|108455|108483.8|108458.8|108483.8|108458.8|108478.7|108453.7|17
1729067260000|2024-10-16 08:27:40|108483.7|108458.7|108486.8|108461.8|108486.8|108461.8|108481.6|108456.6|13
1729067270000|2024-10-16 08:27:50|108487|108462|108485.6|108460.6|108487.7|108462.7|108485.3|108460.3|13
1729067280000|2024-10-16 08:28:00|108485.5|108460.5|108479.9|108454.9|108485.5|108460.5|108479.3|108454.3|16
1729067290000|2024-10-16 08:28:10|108479.8|108454.8|108485.6|108460.6|108485.7|108460.7|108478.5|108453.5|16
1729067300000|2024-10-16 08:28:20|108486.6|108461.6|108483.3|108458.3|108490.1|108465.1|108479.9|108454.9|21
1729067310000|2024-10-16 08:28:30|108483.7|108458.7|108481.7|108456.7|108485.1|108460.1|108480.7|108455.7|18
1729067320000|2024-10-16 08:28:40|108483|108458|108483.3|108458.3|108491.2|108466.2|108483|108458|21
1729067330000|2024-10-16 08:28:50|108481.5|108456.5|108480.7|108455.7|108481.5|108456.5|108470.9|108445.9|30
1729067340000|2024-10-16 08:29:00|108481.1|108456.1|108475.9|108450.9|108482|108457|108475.9|108450.9|17
1729067350000|2024-10-16 08:29:10|108475.4|108450.4|108475|108450|108475.5|108450.5|108472.2|108447.2|16
1729067360000|2024-10-16 08:29:20|108475.4|108450.4|108472.9|108447.9|108475.8|108450.8|108472.9|108447.9|13
1729067370000|2024-10-16 08:29:30|108472.3|108447.3|108474.4|108449.4|108474.4|108449.4|108472.3|108447.3|10
1729067380000|2024-10-16 08:29:40|108474.8|108449.8|108470.7|108445.7|108475.5|108450.5|108470.7|108445.7|12
1729067390000|2024-10-16 08:29:50|108470.5|108445.5|108486.3|108461.3|108486.8|108461.8|108469.5|108444.5|10
1729067400000|2024-10-16 08:30:00|108487.4|108462.4|108471.7|108446.7|108491|108466|108471.7|108446.7|29
1729067410000|2024-10-16 08:30:10|108471.8|108446.8|108480.8|108455.8|108480.8|108455.8|108471.8|108446.8|28
1729067420000|2024-10-16 08:30:20|108481.9|108456.9|108474.3|108449.3|108482.3|108457.3|108473.7|108448.7|15
1729067430000|2024-10-16 08:30:30|108474|108449|108475.5|108450.5|108476|108451|108474|108449|15
1729067440000|2024-10-16 08:30:40|108475.3|108450.3|108471.5|108446.5|108475.3|108450.3|108471.5|108446.5|14
1729067450000|2024-10-16 08:30:50|108470.7|108445.7|108474.4|108449.4|108474.4|108449.4|108469.9|108444.9|16
1729067460000|2024-10-16 08:31:00|108474.1|108449.1|108469.7|108444.7|108474.1|108449.1|108469.6|108444.6|18
1729067470000|2024-10-16 08:31:10|108469.8|108444.8|108467.6|108442.6|108470.6|108445.6|108467.6|108442.6|15
1729067480000|2024-10-16 08:31:20|108468|108443|108461.7|108436.7|108468|108443|108461.7|108436.7|20
1729067490000|2024-10-16 08:31:30|108461.9|108436.9|108461.7|108436.7|108461.9|108436.9|108460.6|108435.6|13
1729067500000|2024-10-16 08:31:40|108462.8|108437.8|108473.3|108448.3|108473.3|108448.3|108462.8|108437.8|19
1729067510000|2024-10-16 08:31:50|108472.4|108447.4|108464.2|108439.2|108472.4|108447.4|108463.2|108438.2|14
1729067520000|2024-10-16 08:32:00|108463.6|108438.6|108465.8|108440.8|108465.8|108440.8|108463.6|108438.6|8
1729067530000|2024-10-16 08:32:10|108465.9|108440.9|108468.3|108443.3|108470.3|108445.3|108465.9|108440.9|20
1729067540000|2024-10-16 08:32:20|108468|108443|108467.6|108442.6|108468.4|108443.4|108467.5|108442.5|9
1729067550000|2024-10-16 08:32:30|108467.9|108442.9|108465.9|108440.9|108467.9|108442.9|108465.7|108440.7|14
1729067560000|2024-10-16 08:32:40|108466.1|108441.1|108460.6|108435.6|108467.4|108442.4|108459.1|108434.1|11
1729067570000|2024-10-16 08:32:50|108463.3|108438.3|108470.6|108445.6|108470.6|108445.6|108463.3|108438.3|12
1729067580000|2024-10-16 08:33:00|108470.5|108445.5|108468.6|108443.6|108470.5|108445.5|108468.5|108443.5|12
1729067590000|2024-10-16 08:33:10|108468.7|108443.7|108470|108445|108471.2|108446.2|108467.8|108442.8|14
1729067600000|2024-10-16 08:33:20|108469.6|108444.6|108470.5|108445.5|108470.5|108445.5|108469.5|108444.5|7
1729067610000|2024-10-16 08:33:30|108470.6|108445.6|108468.5|108443.5|108476|108451|108468.5|108443.5|17
1729067620000|2024-10-16 08:33:40|108468.8|108443.8|108479.2|108454.2|108479.6|108454.6|108468.8|108443.8|22
1729067630000|2024-10-16 08:33:50|108479.1|108454.1|108482.4|108457.4|108483.7|108458.7|108479.1|108454.1|27
1729067640000|2024-10-16 08:34:00|108482.6|108457.6|108474.8|108449.8|108482.6|108457.6|108473.3|108448.3|17
1729067650000|2024-10-16 08:34:10|108475.3|108450.3|108477.4|108452.4|108477.7|108452.7|108475.3|108450.3|7
1729067660000|2024-10-16 08:34:20|108477.5|108452.5|108475.8|108450.8|108479.3|108454.3|108474.2|108449.2|19
1729067670000|2024-10-16 08:34:30|108475.9|108450.9|108476.4|108451.4|108476.4|108451.4|108475.9|108450.9|5
1729067680000|2024-10-16 08:34:40|108476.5|108451.5|108476.2|108451.2|108476.5|108451.5|108476.2|108451.2|4
1729067690000|2024-10-16 08:34:50|108476.1|108451.1|108478.6|108453.6|108478.7|108453.7|108476.1|108451.1|7
1729067700000|2024-10-16 08:35:00|108478.5|108453.5|108483.6|108458.6|108483.6|108458.6|108475.7|108450.7|19
1729067710000|2024-10-16 08:35:10|108481.6|108456.6|108484.6|108459.6|108484.7|108459.7|108481.6|108456.6|13
1729067720000|2024-10-16 08:35:20|108485.4|108460.4|108487.5|108462.5|108488|108463|108485.4|108460.4|9
1729067730000|2024-10-16 08:35:30|108487.3|108462.3|108487.9|108462.9|108488|108463|108487|108462|10
1729067740000|2024-10-16 08:35:40|108494.7|108469.7|108500.4|108475.4|108501.7|108476.7|108494.7|108469.7|25
1729067750000|2024-10-16 08:35:50|108500.8|108475.8|108502.6|108477.6|108503.1|108478.1|108500.8|108475.8|9
1729067760000|2024-10-16 08:36:00|108502.7|108477.7|108499.7|108474.7|108503.2|108478.2|108499.7|108474.7|11
1729067770000|2024-10-16 08:36:10|108499.6|108474.6|108503.4|108478.4|108503.4|108478.4|108499.6|108474.6|7
1729067780000|2024-10-16 08:36:20|108503.3|108478.3|108503.5|108478.5|108505.4|108480.4|108502.2|108477.2|20
1729067790000|2024-10-16 08:36:30|108504|108479|108500.9|108475.9|108504.3|108479.3|108500.4|108475.4|15
1729067800000|2024-10-16 08:36:40|108500.8|108475.8|108493.7|108468.7|108501.1|108476.1|108493.7|108468.7|16
1729067810000|2024-10-16 08:36:50|108492.7|108467.7|108491.7|108466.7|108493.3|108468.3|108490|108465|15
1729067820000|2024-10-16 08:37:00|108492.3|108467.3|108496.7|108471.7|108502.1|108477.1|108489.8|108464.8|36
1729067830000|2024-10-16 08:37:10|108497|108472|108499.5|108474.5|108500.6|108475.6|108497|108472|17
1729067840000|2024-10-16 08:37:20|108499.6|108474.6|108479.6|108454.6|108499.6|108474.6|108478.9|108453.9|25
1729067850000|2024-10-16 08:37:30|108478.5|108453.5|108487.1|108462.1|108488.1|108463.1|108478.4|108453.4|9
1729067860000|2024-10-16 08:37:40|108487.3|108462.3|108490.5|108465.5|108490.6|108465.6|108487.3|108462.3|8
1729067870000|2024-10-16 08:37:50|108490.6|108465.6|108484.3|108459.3|108490.6|108465.6|108482.2|108457.2|18
1729067880000|2024-10-16 08:38:00|108484|108459|108487.3|108462.3|108487.5|108462.5|108484|108459|15
1729067890000|2024-10-16 08:38:10|108487.7|108462.7|108484.2|108459.2|108488.5|108463.5|108480.4|108455.4|21
1729067900000|2024-10-16 08:38:20|108486.7|108461.7|108484.7|108459.7|108489.2|108464.2|108479.7|108454.7|24
1729067910000|2024-10-16 08:38:30|108485|108460|108486.2|108461.2|108486.9|108461.9|108481.9|108456.9|17
1729067920000|2024-10-16 08:38:40|108486.6|108461.6|108489.7|108464.7|108489.7|108464.7|108486.2|108461.2|12
1729067930000|2024-10-16 08:38:50|108489.8|108464.8|108489.4|108464.4|108492.9|108467.9|108489.4|108464.4|18
1729067940000|2024-10-16 08:39:00|108490.4|108465.4|108491.9|108466.9|108491.9|108466.9|108489.6|108464.6|11
1729067950000|2024-10-16 08:39:10|108492.1|108467.1|108488.6|108463.6|108492.1|108467.1|108488.6|108463.6|9
1729067960000|2024-10-16 08:39:20|108488.4|108463.4|108481|108456|108488.4|108463.4|108479.5|108454.5|21
1729067970000|2024-10-16 08:39:30|108480.9|108455.9|108485.3|108460.3|108486.9|108461.9|108480.9|108455.9|18
1729067980000|2024-10-16 08:39:40|108485.9|108460.9|108479.7|108454.7|108485.9|108460.9|108479.5|108454.5|15
1729067990000|2024-10-16 08:39:50|108479.6|108454.6|108482.5|108457.5|108482.7|108457.7|108479.6|108454.6|16
1729068000000|2024-10-16 08:40:00|108482.6|108457.6|108487.9|108462.9|108487.9|108462.9|108482.3|108457.3|10
1729068010000|2024-10-16 08:40:10|108488.3|108463.3|108489.7|108464.7|108490.6|108465.6|108488.1|108463.1|9
1729068020000|2024-10-16 08:40:20|108489.6|108464.6|108482.6|108457.6|108489.6|108464.6|108482.6|108457.6|17
1729068030000|2024-10-16 08:40:30|108482.5|108457.5|108487.8|108462.8|108487.8|108462.8|108480.9|108455.9|23
1729068040000|2024-10-16 08:40:40|108487.9|108462.9|108485.1|108460.1|108488.1|108463.1|108485.1|108460.1|11
1729068050000|2024-10-16 08:40:50|108484.9|108459.9|108484.7|108459.7|108485.5|108460.5|108484.6|108459.6|6
1729068060000|2024-10-16 08:41:00|108484.8|108459.8|108475.4|108450.4|108484.8|108459.8|108474|108449|21
1729068070000|2024-10-16 08:41:10|108476.2|108451.2|108483.3|108458.3|108483.3|108458.3|108476.2|108451.2|10
1729068080000|2024-10-16 08:41:20|108483.5|108458.5|108485.4|108460.4|108485.8|108460.8|108483.2|108458.2|11
1729068090000|2024-10-16 08:41:30|108485.3|108460.3|108487.8|108462.8|108487.9|108462.9|108485.2|108460.2|10
1729068100000|2024-10-16 08:41:40|108487.9|108462.9|108493.3|108468.3|108493.3|108468.3|108487.8|108462.8|18
1729068110000|2024-10-16 08:41:50|108493.5|108468.5|108493.7|108468.7|108493.8|108468.8|108493.4|108468.4|4
1729068120000|2024-10-16 08:42:00|108493.6|108468.6|108491.4|108466.4|108493.6|108468.6|108490.6|108465.6|8
1729068130000|2024-10-16 08:42:10|108491.5|108466.5|108490.8|108465.8|108491.5|108466.5|108489.8|108464.8|12
1729068140000|2024-10-16 08:42:20|108491.3|108466.3|108496.8|108471.8|108496.8|108471.8|108490.8|108465.8|8
1729068150000|2024-10-16 08:42:30|108496.6|108471.6|108491.7|108466.7|108499.4|108474.4|108489.7|108464.7|12
1729068160000|2024-10-16 08:42:40|108491.6|108466.6|108490.6|108465.6|108492.6|108467.6|108490.6|108465.6|13
1729068170000|2024-10-16 08:42:50|108490|108465|108484.7|108459.7|108491.9|108466.9|108484.7|108459.7|16
1729068180000|2024-10-16 08:43:00|108484.3|108459.3|108484.2|108459.2|108484.5|108459.5|108484.2|108459.2|3
1729068190000|2024-10-16 08:43:10|108484.5|108459.5|108480.2|108455.2|108484.5|108459.5|108479.7|108454.7|10
1729068200000|2024-10-16 08:43:20|108479.7|108454.7|108474.8|108449.8|108479.7|108454.7|108474.8|108449.8|6
1729068210000|2024-10-16 08:43:30|108473.7|108448.7|108473.1|108448.1|108474.2|108449.2|108473.1|108448.1|5
1729068220000|2024-10-16 08:43:40|108472.8|108447.8|108475.5|108450.5|108475.5|108450.5|108472.1|108447.1|12
1729068230000|2024-10-16 08:43:50|108475|108450|108472.8|108447.8|108477.5|108452.5|108472.7|108447.7|14
1729068240000|2024-10-16 08:44:00|108473.1|108448.1|108473.6|108448.6|108473.6|108448.6|108472.9|108447.9|6
1729068250000|2024-10-16 08:44:10|108473.7|108448.7|108469.7|108444.7|108473.7|108448.7|108469.5|108444.5|9
1729068260000|2024-10-16 08:44:20|108469.6|108444.6|108468.4|108443.4|108470.7|108445.7|108468.4|108443.4|8
1729068270000|2024-10-16 08:44:30|108468.3|108443.3|108463.9|108438.9|108468.3|108443.3|108463.9|108438.9|7
1729068280000|2024-10-16 08:44:40|108463.3|108438.3|108467|108442|108467|108442|108462.7|108437.7|14
1729068290000|2024-10-16 08:44:50|108466.4|108441.4|108466.9|108441.9|108467.1|108442.1|108466.4|108441.4|5
1729068300000|2024-10-16 08:45:00|108467|108442|108466.8|108441.8|108467.1|108442.1|108466.8|108441.8|5
1729068310000|2024-10-16 08:45:10|108466.9|108441.9|108470.2|108445.2|108471.2|108446.2|108466.9|108441.9|11
1729068320000|2024-10-16 08:45:20|108471.1|108446.1|108472.7|108447.7|108472.7|108447.7|108470.4|108445.4|8
1729068330000|2024-10-16 08:45:30|108472.6|108447.6|108477.7|108452.7|108478.4|108453.4|108472.6|108447.6|9
1729068340000|2024-10-16 08:45:40|108476.5|108451.5|108485.4|108460.4|108485.4|108460.4|108476.5|108451.5|11
1729068350000|2024-10-16 08:45:50|108485.7|108460.7|108485|108460|108491.7|108466.7|108484.6|108459.6|19
1729068360000|2024-10-16 08:46:00|108485.2|108460.2|108483.6|108458.6|108488.3|108463.3|108483.5|108458.5|17
1729068370000|2024-10-16 08:46:10|108483.7|108458.7|108485|108460|108485|108460|108481.6|108456.6|9
1729068380000|2024-10-16 08:46:20|108484.6|108459.6|108486.5|108461.5|108486.8|108461.8|108483.1|108458.1|14
1729068390000|2024-10-16 08:46:30|108485.6|108460.6|108479.8|108454.8|108485.6|108460.6|108479.5|108454.5|14
1729068400000|2024-10-16 08:46:40|108480.7|108455.7|108487.1|108462.1|108487.1|108462.1|108480.7|108455.7|14
1729068410000|2024-10-16 08:46:50|108487|108462|108485.9|108460.9|108487|108462|108485|108460|9
1729068420000|2024-10-16 08:47:00|108486.2|108461.2|108489.2|108464.2|108490.9|108465.9|108485.2|108460.2|17
1729068430000|2024-10-16 08:47:10|108490.5|108465.5|108483.1|108458.1|108490.7|108465.7|108482.4|108457.4|11
1729068440000|2024-10-16 08:47:20|108483|108458|108483.4|108458.4|108484|108459|108483|108458|5
1729068450000|2024-10-16 08:47:30|108483.3|108458.3|108486.9|108461.9|108487|108462|108483.1|108458.1|15
1729068460000|2024-10-16 08:47:40|108486.8|108461.8|108479.6|108454.6|108486.8|108461.8|108479.4|108454.4|18
1729068470000|2024-10-16 08:47:50|108478.7|108453.7|108475|108450|108478.7|108453.7|108473.7|108448.7|9
1729068480000|2024-10-16 08:48:00|108475.3|108450.3|108476.3|108451.3|108477.5|108452.5|108474.5|108449.5|15
1729068490000|2024-10-16 08:48:10|108477.3|108452.3|108478.8|108453.8|108480.1|108455.1|108477.3|108452.3|16
1729068500000|2024-10-16 08:48:20|108479.2|108454.2|108479.5|108454.5|108479.6|108454.6|108479.2|108454.2|4
1729068510000|2024-10-16 08:48:30|108480.5|108455.5|108482.4|108457.4|108484.4|108459.4|108480.5|108455.5|14
1729068520000|2024-10-16 08:48:40|108482.8|108457.8|108484.4|108459.4|108485.1|108460.1|108482.2|108457.2|11
1729068530000|2024-10-16 08:48:50|108484.9|108459.9|108487.5|108462.5|108488.4|108463.4|108484.9|108459.9|19
1729068540000|2024-10-16 08:49:00|108487.6|108462.6|108487.1|108462.1|108496.8|108471.8|108487.1|108462.1|24
1729068550000|2024-10-16 08:49:10|108486.9|108461.9|108489.4|108464.4|108490.9|108465.9|108485.4|108460.4|16
1729068560000|2024-10-16 08:49:20|108489.2|108464.2|108485.4|108460.4|108489.8|108464.8|108485.4|108460.4|16
1729068570000|2024-10-16 08:49:30|108484.6|108459.6|108488.6|108463.6|108488.6|108463.6|108484.6|108459.6|6
1729068580000|2024-10-16 08:49:40|108488.9|108463.9|108485.5|108460.5|108490.1|108465.1|108485.5|108460.5|14
1729068590000|2024-10-16 08:49:50|108485.2|108460.2|108481.9|108456.9|108485.4|108460.4|108481.9|108456.9|18
1729068600000|2024-10-16 08:50:00|108482.3|108457.3|108483.3|108458.3|108489.1|108464.1|108482.3|108457.3|18
1729068610000|2024-10-16 08:50:10|108484|108459|108484.4|108459.4|108484.8|108459.8|108483.3|108458.3|12
1729068620000|2024-10-16 08:50:20|108485.3|108460.3|108488.5|108463.5|108489|108464|108485.3|108460.3|21
1729068630000|2024-10-16 08:50:30|108488.4|108463.4|108485.8|108460.8|108488.4|108463.4|108485.8|108460.8|11
1729068640000|2024-10-16 08:50:40|108485.6|108460.6|108489.1|108464.1|108489.1|108464.1|108485.6|108460.6|14
1729068650000|2024-10-16 08:50:50|108488.7|108463.7|108485.7|108460.7|108489.3|108464.3|108485.7|108460.7|11
1729068660000|2024-10-16 08:51:00|108485.5|108460.5|108479.4|108454.4|108485.5|108460.5|108478.8|108453.8|13
1729068670000|2024-10-16 08:51:10|108479.3|108454.3|108462.7|108437.7|108479.3|108454.3|108462.4|108437.4|20
1729068680000|2024-10-16 08:51:20|108462.8|108437.8|108463.3|108438.3|108464.7|108439.7|108462.3|108437.3|14
1729068690000|2024-10-16 08:51:30|108463.5|108438.5|108464.3|108439.3|108465.1|108440.1|108463.5|108438.5|8
1729068700000|2024-10-16 08:51:40|108464.7|108439.7|108471.1|108446.1|108479|108454|108464.7|108439.7|19
1729068710000|2024-10-16 08:51:50|108470.9|108445.9|108473.5|108448.5|108473.5|108448.5|108470.2|108445.2|9
1729068720000|2024-10-16 08:52:00|108473.6|108448.6|108472.7|108447.7|108475.9|108450.9|108469.6|108444.6|16
1729068730000|2024-10-16 08:52:10|108472.2|108447.2|108470.4|108445.4|108472.2|108447.2|108469.9|108444.9|16
1729068740000|2024-10-16 08:52:20|108470.5|108445.5|108469|108444|108472.1|108447.1|108469|108444|11
1729068750000|2024-10-16 08:52:30|108468.7|108443.7|108470.5|108445.5|108470.5|108445.5|108468.7|108443.7|10
1729068760000|2024-10-16 08:52:40|108470|108445|108472|108447|108474.6|108449.6|108469.3|108444.3|12
1729068770000|2024-10-16 08:52:50|108471.2|108446.2|108470.6|108445.6|108472.6|108447.6|108469.9|108444.9|16
1729068780000|2024-10-16 08:53:00|108469.8|108444.8|108468.4|108443.4|108469.8|108444.8|108462.1|108437.1|17
1729068790000|2024-10-16 08:53:10|108468.7|108443.7|108473.7|108448.7|108473.7|108448.7|108468.5|108443.5|13
1729068800000|2024-10-16 08:53:20|108472.9|108447.9|108468.5|108443.5|108472.9|108447.9|108468.5|108443.5|16
1729068810000|2024-10-16 08:53:30|108468.2|108443.2|108467.6|108442.6|108468.6|108443.6|108465.5|108440.5|21
1729068820000|2024-10-16 08:53:40|108468.1|108443.1|108468.2|108443.2|108469.1|108444.1|108466.8|108441.8|12
1729068830000|2024-10-16 08:53:50|108467.8|108442.8|108467.8|108442.8|108467.9|108442.9|108466.6|108441.6|11
1729068840000|2024-10-16 08:54:00|108467.9|108442.9|108457.2|108432.2|108468.1|108443.1|108457.2|108432.2|16
1729068850000|2024-10-16 08:54:10|108457|108432|108453.7|108428.7|108457.6|108432.6|108453.7|108428.7|12
1729068860000|2024-10-16 08:54:20|108453.2|108428.2|108439.7|108414.7|108453.5|108428.5|108439.7|108414.7|16
1729068870000|2024-10-16 08:54:30|108439.8|108414.8|108444.8|108419.8|108446.2|108421.2|108439.8|108414.8|21
1729068880000|2024-10-16 08:54:40|108444.5|108419.5|108435.6|108410.6|108444.5|108419.5|108435.6|108410.6|23
1729068890000|2024-10-16 08:54:50|108435|108410|108435.6|108410.6|108436.3|108411.3|108430.9|108405.9|18
1729068900000|2024-10-16 08:55:00|108435.8|108410.8|108440.1|108415.1|108440.4|108415.4|108435.8|108410.8|16
1729068910000|2024-10-16 08:55:10|108440.9|108415.9|108452.9|108427.9|108454.8|108429.8|108440.9|108415.9|19
1729068920000|2024-10-16 08:55:20|108452.4|108427.4|108445.3|108420.3|108452.4|108427.4|108445.3|108420.3|18
1729068930000|2024-10-16 08:55:30|108444.6|108419.6|108445|108420|108445.9|108420.9|108441.3|108416.3|15
1729068940000|2024-10-16 08:55:40|108444.8|108419.8|108439.9|108414.9|108444.8|108419.8|108439.9|108414.9|16
1729068950000|2024-10-16 08:55:50|108440.1|108415.1|108434.5|108409.5|108440.2|108415.2|108434.5|108409.5|16
1729068960000|2024-10-16 08:56:00|108433.8|108408.8|108433.1|108408.1|108434.9|108409.9|108432.9|108407.9|14
1729068970000|2024-10-16 08:56:10|108433.2|108408.2|108430.1|108405.1|108433.2|108408.2|108429.4|108404.4|14
1729068980000|2024-10-16 08:56:20|108429.5|108404.5|108429.1|108404.1|108430.1|108405.1|108429.1|108404.1|6
1729068990000|2024-10-16 08:56:30|108429|108404|108432.1|108407.1|108433.8|108408.8|108427.8|108402.8|19
1729069000000|2024-10-16 08:56:40|108431.3|108406.3|108431.9|108406.9|108432.2|108407.2|108430.7|108405.7|16
1729069010000|2024-10-16 08:56:50|108431.7|108406.7|108428.5|108403.5|108432.5|108407.5|108428.5|108403.5|16
1729069020000|2024-10-16 08:57:00|108428.6|108403.6|108426.7|108401.7|108428.6|108403.6|108424.7|108399.7|16
1729069030000|2024-10-16 08:57:10|108426.6|108401.6|108427|108402|108428.3|108403.3|108426.6|108401.6|10
1729069040000|2024-10-16 08:57:20|108427.5|108402.5|108427.4|108402.4|108429.9|108404.9|108427.2|108402.2|10
1729069050000|2024-10-16 08:57:30|108427.6|108402.6|108428.5|108403.5|108430.9|108405.9|108426.9|108401.9|19
1729069060000|2024-10-16 08:57:40|108428.3|108403.3|108427.9|108402.9|108428.9|108403.9|108427.4|108402.4|13
1729069070000|2024-10-16 08:57:50|108425|108400|108415.9|108390.9|108425|108400|108415.9|108390.9|22
1729069080000|2024-10-16 08:58:00|108416.1|108391.1|108419.1|108394.1|108420.4|108395.4|108415|108390|21
1729069090000|2024-10-16 08:58:10|108419.4|108394.4|108420.1|108395.1|108424.8|108399.8|108419.2|108394.2|22
1729069100000|2024-10-16 08:58:20|108420.4|108395.4|108415.4|108390.4|108420.9|108395.9|108415|108390|19
1729069110000|2024-10-16 08:58:30|108415.5|108390.5|108417.9|108392.9|108417.9|108392.9|108415.5|108390.5|11
1729069120000|2024-10-16 08:58:40|108418.2|108393.2|108417.4|108392.4|108418.2|108393.2|108415.6|108390.6|12
1729069130000|2024-10-16 08:58:50|108417.5|108392.5|108420.1|108395.1|108421.4|108396.4|108417.5|108392.5|15
1729069140000|2024-10-16 08:59:00|108421|108396|108422.4|108397.4|108424.6|108399.6|108421|108396|22
1729069150000|2024-10-16 08:59:10|108423.3|108398.3|108423.3|108398.3|108423.3|108398.3|108422|108397|16
1729069160000|2024-10-16 08:59:20|108422.8|108397.8|108428.7|108403.7|108431.7|108406.7|108422.6|108397.6|16
1729069170000|2024-10-16 08:59:30|108428.9|108403.9|108429|108404|108430|108405|108427.7|108402.7|17
1729069180000|2024-10-16 08:59:40|108428.9|108403.9|108424.6|108399.6|108428.9|108403.9|108423.6|108398.6|18
1729069190000|2024-10-16 08:59:50|108425|108400|108426.3|108401.3|108426.3|108401.3|108424.6|108399.6|9
1729069200000|2024-10-16 09:00:00|108426.2|108401.2|108414|108389|108426.3|108401.3|108407.8|108382.8|21
1729069210000|2024-10-16 09:00:10|108414.1|108389.1|108415|108390|108415.4|108390.4|108410.7|108385.7|17
1729069220000|2024-10-16 09:00:20|108417.5|108392.5|108426.2|108401.2|108426.2|108401.2|108417.5|108392.5|10
1729069230000|2024-10-16 09:00:30|108426.8|108401.8|108429.3|108404.3|108433.4|108408.4|108426.8|108401.8|16
1729069240000|2024-10-16 09:00:40|108429.2|108404.2|108430.1|108405.1|108430.2|108405.2|108429.2|108404.2|8
1729069250000|2024-10-16 09:00:50|108431.3|108406.3|108430.4|108405.4|108432.9|108407.9|108430.4|108405.4|14
1729069260000|2024-10-16 09:01:00|108430.5|108405.5|108433.8|108408.8|108433.8|108408.8|108430.2|108405.2|17
1729069270000|2024-10-16 09:01:10|108434.1|108409.1|108432.3|108407.3|108436.8|108411.8|108432.3|108407.3|19
1729069280000|2024-10-16 09:01:20|108433.6|108408.6|108438.5|108413.5|108438.6|108413.6|108433.6|108408.6|18
1729069290000|2024-10-16 09:01:30|108438.6|108413.6|108438|108413|108443.4|108418.4|108436.1|108411.1|21
1729069300000|2024-10-16 09:01:40|108438.1|108413.1|108436.9|108411.9|108440.3|108415.3|108436.9|108411.9|9
1729069310000|2024-10-16 09:01:50|108436.8|108411.8|108430.6|108405.6|108436.9|108411.9|108430.6|108405.6|16
1729069320000|2024-10-16 09:02:00|108430.3|108405.3|108426.1|108401.1|108430.3|108405.3|108426.1|108401.1|9
1729069330000|2024-10-16 09:02:10|108426|108401|108423.6|108398.6|108426|108401|108422.9|108397.9|15
1729069340000|2024-10-16 09:02:20|108423.8|108398.8|108421.7|108396.7|108424.8|108399.8|108421.7|108396.7|11
1729069350000|2024-10-16 09:02:30|108422.7|108397.7|108424.3|108399.3|108425.3|108400.3|108422.7|108397.7|11
1729069360000|2024-10-16 09:02:40|108423.8|108398.8|108421.3|108396.3|108423.8|108398.8|108419.3|108394.3|20
1729069370000|2024-10-16 09:02:50|108420.9|108395.9|108421.1|108396.1|108421.4|108396.4|108420.4|108395.4|8
1729069380000|2024-10-16 09:03:00|108420.8|108395.8|108421.1|108396.1|108421.1|108396.1|108420.3|108395.3|7
1729069390000|2024-10-16 09:03:10|108421.2|108396.2|108421.3|108396.3|108421.5|108396.5|108419.6|108394.6|13
1729069400000|2024-10-16 09:03:20|108421.5|108396.5|108422.1|108397.1|108424.8|108399.8|108421.5|108396.5|14
1729069410000|2024-10-16 09:03:30|108422.3|108397.3|108420.2|108395.2|108422.3|108397.3|108410|108385|18
1729069420000|2024-10-16 09:03:40|108420.7|108395.7|108421.5|108396.5|108421.8|108396.8|108420.7|108395.7|8
1729069430000|2024-10-16 09:03:50|108421.4|108396.4|108421.5|108396.5|108421.6|108396.6|108420.6|108395.6|10
1729069440000|2024-10-16 09:04:00|108421.6|108396.6|108412.4|108387.4|108421.6|108396.6|108412.4|108387.4|22
1729069450000|2024-10-16 09:04:10|108412.2|108387.2|108412.3|108387.3|108412.3|108387.3|108411.6|108386.6|8
1729069460000|2024-10-16 09:04:20|108412.2|108387.2|108412.6|108387.6|108412.6|108387.6|108411.3|108386.3|10
1729069470000|2024-10-16 09:04:30|108411.7|108386.7|108411.4|108386.4|108412.4|108387.4|108409.6|108384.6|16
1729069480000|2024-10-16 09:04:40|108411.8|108386.8|108411.6|108386.6|108413.9|108388.9|108411.6|108386.6|13
1729069490000|2024-10-16 09:04:50|108411.4|108386.4|108415.2|108390.2|108415.2|108390.2|108411|108386|12
1729069500000|2024-10-16 09:05:00|108415|108390|108421.8|108396.8|108421.8|108396.8|108415|108390|17
1729069510000|2024-10-16 09:05:10|108422|108397|108421.7|108396.7|108423.9|108398.9|108420.2|108395.2|15
1729069520000|2024-10-16 09:05:20|108421.9|108396.9|108417.1|108392.1|108421.9|108396.9|108417.1|108392.1|12
1729069530000|2024-10-16 09:05:30|108417.2|108392.2|108402.3|108377.3|108417.2|108392.2|108400.8|108375.8|18
1729069540000|2024-10-16 09:05:40|108401.3|108376.3|108404.9|108379.9|108412.3|108387.3|108400.5|108375.5|34
1729069550000|2024-10-16 09:05:50|108405.2|108380.2|108408.9|108383.9|108412|108387|108405.2|108380.2|13
1729069560000|2024-10-16 09:06:00|108409.7|108384.7|108405.6|108380.6|108410.5|108385.5|108400.4|108375.4|19
1729069570000|2024-10-16 09:06:10|108406.3|108381.3|108411.3|108386.3|108411.3|108386.3|108406.3|108381.3|17
1729069580000|2024-10-16 09:06:20|108411.2|108386.2|108410.4|108385.4|108413.4|108388.4|108408.3|108383.3|14
1729069590000|2024-10-16 09:06:30|108410.7|108385.7|108409.9|108384.9|108413.4|108388.4|108409.9|108384.9|18
1729069600000|2024-10-16 09:06:40|108409.2|108384.2|108418.3|108393.3|108418.3|108393.3|108409.2|108384.2|19
1729069610000|2024-10-16 09:06:50|108418.4|108393.4|108414.5|108389.5|108418.7|108393.7|108412.3|108387.3|15
1729069620000|2024-10-16 09:07:00|108413.3|108388.3|108410.9|108385.9|108413.3|108388.3|108409.9|108384.9|18
1729069630000|2024-10-16 09:07:10|108410|108385|108410.5|108385.5|108410.5|108385.5|108409.5|108384.5|5
1729069640000|2024-10-16 09:07:20|108410.8|108385.8|108412.7|108387.7|108412.7|108387.7|108410.3|108385.3|12
1729069650000|2024-10-16 09:07:30|108412.6|108387.6|108407|108382|108412.8|108387.8|108407|108382|14
1729069660000|2024-10-16 09:07:40|108406.2|108381.2|108405.3|108380.3|108406.2|108381.2|108401.4|108376.4|20
1729069670000|2024-10-16 09:07:50|108405.2|108380.2|108402.8|108377.8|108407.5|108382.5|108402.8|108377.8|16
1729069680000|2024-10-16 09:08:00|108401.5|108376.5|108393.8|108368.8|108401.5|108376.5|108393.5|108368.5|12
1729069690000|2024-10-16 09:08:10|108393.9|108368.9|108394.5|108369.5|108394.5|108369.5|108393.5|108368.5|7
1729069700000|2024-10-16 09:08:20|108394.4|108369.4|108376.6|108351.6|108394.4|108369.4|108374.8|108349.8|22
1729069710000|2024-10-16 09:08:30|108375.9|108350.9|108374.1|108349.1|108375.9|108350.9|108373.7|108348.7|11
1729069720000|2024-10-16 09:08:40|108374|108349|108385.4|108360.4|108385.4|108360.4|108373.4|108348.4|19
1729069730000|2024-10-16 09:08:50|108385.5|108360.5|108387.2|108362.2|108388.7|108363.7|108385.5|108360.5|20
1729069740000|2024-10-16 09:09:00|108386.3|108361.3|108388.2|108363.2|108388.6|108363.6|108386.3|108361.3|11
1729069750000|2024-10-16 09:09:10|108388.4|108363.4|108385.7|108360.7|108388.4|108363.4|108384.4|108359.4|23
1729069760000|2024-10-16 09:09:20|108386.6|108361.6|108394.7|108369.7|108395|108370|108386.6|108361.6|25
1729069770000|2024-10-16 09:09:30|108395.1|108370.1|108391.3|108366.3|108397.6|108372.6|108390.8|108365.8|20
1729069780000|2024-10-16 09:09:40|108391.1|108366.1|108403|108378|108403|108378|108391.1|108366.1|22
1729069790000|2024-10-16 09:09:50|108403.1|108378.1|108401.8|108376.8|108403.3|108378.3|108401.8|108376.8|19
1729069800000|2024-10-16 09:10:00|108402.2|108377.2|108413.1|108388.1|108413.1|108388.1|108402.2|108377.2|24
1729069810000|2024-10-16 09:10:10|108413.2|108388.2|108408.2|108383.2|108418|108393|108408.2|108383.2|21
1729069820000|2024-10-16 09:10:20|108408|108383|108405.5|108380.5|108408|108383|108405.5|108380.5|12
1729069830000|2024-10-16 09:10:30|108403.5|108378.5|108404.6|108379.6|108405|108380|108403.4|108378.4|12
1729069840000|2024-10-16 09:10:40|108405|108380|108409|108384|108409.5|108384.5|108399.9|108374.9|23
1729069850000|2024-10-16 09:10:50|108409.3|108384.3|108410.8|108385.8|108414|108389|108409|108384|20
1729069860000|2024-10-16 09:11:00|108411|108386|108411.9|108386.9|108412|108387|108410.2|108385.2|17
1729069870000|2024-10-16 09:11:10|108411.8|108386.8|108406.7|108381.7|108411.9|108386.9|108405|108380|14
1729069880000|2024-10-16 09:11:20|108406.5|108381.5|108392.6|108367.6|108406.7|108381.7|108392.6|108367.6|21
1729069890000|2024-10-16 09:11:30|108391.9|108366.9|108385.5|108360.5|108392.7|108367.7|108385.5|108360.5|20
1729069900000|2024-10-16 09:11:40|108384.9|108359.9|108386.1|108361.1|108386.1|108361.1|108376|108351|20
1729069910000|2024-10-16 09:11:50|108386.3|108361.3|108382.5|108357.5|108389.1|108364.1|108381.4|108356.4|16
1729069920000|2024-10-16 09:12:00|108381.8|108356.8|108365.1|108340.1|108381.8|108356.8|108363.6|108338.6|36
1729069930000|2024-10-16 09:12:10|108364.9|108339.9|108360.8|108335.8|108366.7|108341.7|108360.8|108335.8|20
1729069940000|2024-10-16 09:12:20|108362.3|108337.3|108363|108338|108363|108338|108355.9|108330.9|31
1729069950000|2024-10-16 09:12:30|108364.4|108339.4|108373.5|108348.5|108373.8|108348.8|108364.4|108339.4|24
1729069960000|2024-10-16 09:12:40|108373.9|108348.9|108380.8|108355.8|108380.8|108355.8|108372.7|108347.7|19
1729069970000|2024-10-16 09:12:50|108380.4|108355.4|108375.2|108350.2|108380.4|108355.4|108367.6|108342.6|26
1729069980000|2024-10-16 09:13:00|108374.7|108349.7|108382.4|108357.4|108383.2|108358.2|108373.7|108348.7|37
1729069990000|2024-10-16 09:13:10|108382.6|108357.6|108389.3|108364.3|108389.3|108364.3|108381.2|108356.2|29
1729070000000|2024-10-16 09:13:20|108388.8|108363.8|108379.8|108354.8|108390.9|108365.9|108378|108353|24
1729070010000|2024-10-16 09:13:30|108381.5|108356.5|108392.7|108367.7|108393.3|108368.3|108381.5|108356.5|34
1729070020000|2024-10-16 09:13:40|108391.7|108366.7|108414.6|108389.6|108414.6|108389.6|108391.2|108366.2|31
1729070030000|2024-10-16 09:13:50|108414.5|108389.5|108418.3|108393.3|108420.3|108395.3|108414.3|108389.3|17
1729070040000|2024-10-16 09:14:00|108417.7|108392.7|108423.2|108398.2|108424.3|108399.3|108414.7|108389.7|46
1729070050000|2024-10-16 09:14:10|108424.8|108399.8|108422.1|108397.1|108426.3|108401.3|108420.7|108395.7|37
1729070060000|2024-10-16 09:14:20|108422.6|108397.6|108428.7|108403.7|108428.7|108403.7|108422.6|108397.6|29
1729070070000|2024-10-16 09:14:30|108429.6|108404.6|108430.6|108405.6|108431.9|108406.9|108429.5|108404.5|21
1729070080000|2024-10-16 09:14:40|108429.8|108404.8|108425.5|108400.5|108429.8|108404.8|108425.5|108400.5|7
1729070090000|2024-10-16 09:14:50|108425.6|108400.6|108424.4|108399.4|108425.6|108400.6|108424.4|108399.4|6
1729070100000|2024-10-16 09:15:00|108424.6|108399.6|108430.4|108405.4|108433.3|108408.3|108424.6|108399.6|19
1729070110000|2024-10-16 09:15:10|108430.3|108405.3|108430.4|108405.4|108431.5|108406.5|108425.5|108400.5|21
1729070120000|2024-10-16 09:15:20|108429.5|108404.5|108426.4|108401.4|108429.5|108404.5|108425.9|108400.9|11
1729070130000|2024-10-16 09:15:30|108426.2|108401.2|108430.3|108405.3|108430.9|108405.9|108426.2|108401.2|16
1729070140000|2024-10-16 09:15:40|108430.4|108405.4|108431.2|108406.2|108431.2|108406.2|108425.1|108400.1|11
1729070150000|2024-10-16 09:15:50|108431.1|108406.1|108430|108405|108431.2|108406.2|108429.7|108404.7|14
1729070160000|2024-10-16 09:16:00|108430.1|108405.1|108419.9|108394.9|108431.2|108406.2|108418.1|108393.1|22
1729070170000|2024-10-16 09:16:10|108418.9|108393.9|108406.1|108381.1|108419.7|108394.7|108406.1|108381.1|16
1729070180000|2024-10-16 09:16:20|108406.7|108381.7|108408|108383|108412.3|108387.3|108406.7|108381.7|14
1729070190000|2024-10-16 09:16:30|108408.3|108383.3|108415.1|108390.1|108416.9|108391.9|108408|108383|16
1729070200000|2024-10-16 09:16:40|108415.4|108390.4|108416.1|108391.1|108416.9|108391.9|108415.4|108390.4|9
1729070210000|2024-10-16 09:16:50|108415.5|108390.5|108398|108373|108415.5|108390.5|108397.6|108372.6|22
1729070220000|2024-10-16 09:17:00|108397.7|108372.7|108378.9|108353.9|108397.7|108372.7|108378.9|108353.9|19
1729070230000|2024-10-16 09:17:10|108379.3|108354.3|108367.5|108342.5|108379.3|108354.3|108367.5|108342.5|29
1729070240000|2024-10-16 09:17:20|108367.4|108342.4|108373.4|108348.4|108374.1|108349.1|108366.6|108341.6|16
1729070250000|2024-10-16 09:17:30|108372.7|108347.7|108364.4|108339.4|108372.8|108347.8|108364.3|108339.3|13
1729070260000|2024-10-16 09:17:40|108364.2|108339.2|108368|108343|108368.7|108343.7|108363.7|108338.7|11
1729070270000|2024-10-16 09:17:50|108367.9|108342.9|108368.6|108343.6|108372.2|108347.2|108367.2|108342.2|16
1729070280000|2024-10-16 09:18:00|108368.3|108343.3|108367|108342|108368.3|108343.3|108362.9|108337.9|14
1729070290000|2024-10-16 09:18:10|108366.4|108341.4|108369.5|108344.5|108369.5|108344.5|108363.6|108338.6|18
1729070300000|2024-10-16 09:18:20|108369.4|108344.4|108374|108349|108375.5|108350.5|108369.4|108344.4|18
1729070310000|2024-10-16 09:18:30|108374.9|108349.9|108393.3|108368.3|108396.7|108371.7|108374.9|108349.9|30
1729070320000|2024-10-16 09:18:40|108392.9|108367.9|108397.6|108372.6|108397.6|108372.6|108391.8|108366.8|27
1729070330000|2024-10-16 09:18:50|108398.9|108373.9|108403.1|108378.1|108403.5|108378.5|108397.8|108372.8|22
1729070340000|2024-10-16 09:19:00|108403.3|108378.3|108402.1|108377.1|108404.5|108379.5|108402|108377|9
1729070350000|2024-10-16 09:19:10|108401.1|108376.1|108400.3|108375.3|108401.1|108376.1|108396.7|108371.7|16
1729070360000|2024-10-16 09:19:20|108400.7|108375.7|108404.7|108379.7|108404.7|108379.7|108400.7|108375.7|12
1729070370000|2024-10-16 09:19:30|108405.3|108380.3|108408.6|108383.6|108408.6|108383.6|108405.3|108380.3|8
1729070380000|2024-10-16 09:19:40|108409.5|108384.5|108410|108385|108411.6|108386.6|108403.6|108378.6|24
1729070390000|2024-10-16 09:19:50|108409.1|108384.1|108415|108390|108419|108394|108408.7|108383.7|21
1729070400000|2024-10-16 09:20:00|108414.5|108389.5|108413.7|108388.7|108414.5|108389.5|108412.3|108387.3|14
1729070410000|2024-10-16 09:20:10|108414.2|108389.2|108418|108393|108419|108394|108413.4|108388.4|23
1729070420000|2024-10-16 09:20:20|108418.1|108393.1|108424|108399|108424|108399|108417.3|108392.3|16
1729070430000|2024-10-16 09:20:30|108423.7|108398.7|108422.1|108397.1|108425.6|108400.6|108422.1|108397.1|16
1729070440000|2024-10-16 09:20:40|108422.8|108397.8|108423.9|108398.9|108423.9|108398.9|108421.5|108396.5|13
1729070450000|2024-10-16 09:20:50|108423.3|108398.3|108421.1|108396.1|108423.3|108398.3|108419.8|108394.8|11
1729070460000|2024-10-16 09:21:00|108420.6|108395.6|108430.2|108405.2|108430.3|108405.3|108420.6|108395.6|18
1729070470000|2024-10-16 09:21:10|108430.4|108405.4|108429.3|108404.3|108431.2|108406.2|108428.5|108403.5|8
1729070480000|2024-10-16 09:21:20|108429.1|108404.1|108427.6|108402.6|108429.3|108404.3|108427.4|108402.4|12
1729070490000|2024-10-16 09:21:30|108427.7|108402.7|108412.9|108387.9|108427.7|108402.7|108412.3|108387.3|16
1729070500000|2024-10-16 09:21:40|108412.4|108387.4|108418|108393|108418|108393|108412.1|108387.1|17
1729070510000|2024-10-16 09:21:50|108418.9|108393.9|108423.1|108398.1|108423.1|108398.1|108418.9|108393.9|16
1729070520000|2024-10-16 09:22:00|108423.2|108398.2|108430.4|108405.4|108430.5|108405.5|108423.2|108398.2|19
1729070530000|2024-10-16 09:22:10|108430.6|108405.6|108433.6|108408.6|108433.6|108408.6|108425.7|108400.7|22
1729070540000|2024-10-16 09:22:20|108433.4|108408.4|108433.9|108408.9|108434.9|108409.9|108433.4|108408.4|8
1729070550000|2024-10-16 09:22:30|108434|108409|108433.1|108408.1|108434|108409|108433.1|108408.1|4
1729070560000|2024-10-16 09:22:40|108433.7|108408.7|108416.8|108391.8|108433.7|108408.7|108415|108390|15
1729070570000|2024-10-16 09:22:50|108416.9|108391.9|108414.8|108389.8|108419.7|108394.7|108414.8|108389.8|16
1729070580000|2024-10-16 09:23:00|108415.6|108390.6|108416.1|108391.1|108417.8|108392.8|108414.6|108389.6|14
1729070590000|2024-10-16 09:23:10|108415.9|108390.9|108414.5|108389.5|108415.9|108390.9|108414.4|108389.4|11
1729070600000|2024-10-16 09:23:20|108414.2|108389.2|108420.5|108395.5|108420.5|108395.5|108413.3|108388.3|19
1729070610000|2024-10-16 09:23:30|108420.4|108395.4|108420.7|108395.7|108421.2|108396.2|108420.1|108395.1|11
1729070620000|2024-10-16 09:23:40|108421.5|108396.5|108422.4|108397.4|108425.8|108400.8|108421.5|108396.5|17
1729070630000|2024-10-16 09:23:50|108421.7|108396.7|108421.5|108396.5|108422.8|108397.8|108421.5|108396.5|12
1729070640000|2024-10-16 09:24:00|108421.7|108396.7|108420.9|108395.9|108421.7|108396.7|108419.8|108394.8|11
1729070650000|2024-10-16 09:24:10|108420.7|108395.7|108413.8|108388.8|108420.7|108395.7|108413.8|108388.8|15
1729070660000|2024-10-16 09:24:20|108416|108391|108426.8|108401.8|108427.9|108402.9|108416|108391|17
1729070670000|2024-10-16 09:24:30|108427.4|108402.4|108428.5|108403.5|108428.6|108403.6|108426.7|108401.7|9
1729070680000|2024-10-16 09:24:40|108428.3|108403.3|108428|108403|108435.2|108410.2|108428|108403|20
1729070690000|2024-10-16 09:24:50|108427.1|108402.1|108429.6|108404.6|108429.6|108404.6|108425.1|108400.1|18
1729070700000|2024-10-16 09:25:00|108430.4|108405.4|108430.6|108405.6|108431.9|108406.9|108430.4|108405.4|10
1729070710000|2024-10-16 09:25:10|108430.5|108405.5|108430.7|108405.7|108430.7|108405.7|108425.1|108400.1|15
1729070720000|2024-10-16 09:25:20|108431.3|108406.3|108428.3|108403.3|108431.3|108406.3|108428.3|108403.3|8
1729070730000|2024-10-16 09:25:30|108428.1|108403.1|108427.4|108402.4|108428.6|108403.6|108427.4|108402.4|10
1729070740000|2024-10-16 09:25:40|108427.1|108402.1|108430.6|108405.6|108430.6|108405.6|108426.4|108401.4|13
1729070750000|2024-10-16 09:25:50|108431|108406|108423|108398|108431.1|108406.1|108423|108398|9
1729070760000|2024-10-16 09:26:00|108422.9|108397.9|108434.6|108409.6|108434.6|108409.6|108422.9|108397.9|20
1729070770000|2024-10-16 09:26:10|108434.5|108409.5|108439.4|108414.4|108439.4|108414.4|108434.5|108409.5|10
1729070780000|2024-10-16 09:26:20|108440.1|108415.1|108438|108413|108440.2|108415.2|108436.6|108411.6|12
1729070790000|2024-10-16 09:26:30|108438.4|108413.4|108428.4|108403.4|108438.6|108413.6|108428.4|108403.4|22
1729070800000|2024-10-16 09:26:40|108427.4|108402.4|108420.9|108395.9|108427.4|108402.4|108420.9|108395.9|13
1729070810000|2024-10-16 09:26:50|108420.2|108395.2|108420.2|108395.2|108421.3|108396.3|108420|108395|10
1729070820000|2024-10-16 09:27:00|108419|108394|108403.7|108378.7|108419.7|108394.7|108403.7|108378.7|25
1729070830000|2024-10-16 09:27:10|108404.6|108379.6|108404.2|108379.2|108408.3|108383.3|108404.2|108379.2|13
1729070840000|2024-10-16 09:27:20|108404|108379|108386|108361|108404|108379|108386|108361|18
1729070850000|2024-10-16 09:27:30|108386.8|108361.8|108375.4|108350.4|108387.5|108362.5|108375.4|108350.4|25
1729070860000|2024-10-16 09:27:40|108374.5|108349.5|108376.5|108351.5|108378|108353|108371.2|108346.2|19
1729070870000|2024-10-16 09:27:50|108376.4|108351.4|108383.3|108358.3|108384.4|108359.4|108376.2|108351.2|19
1729070880000|2024-10-16 09:28:00|108383.5|108358.5|108371.6|108346.6|108383.7|108358.7|108369.5|108344.5|21
1729070890000|2024-10-16 09:28:10|108370.7|108345.7|108365.1|108340.1|108371.1|108346.1|108362.5|108337.5|23
1729070900000|2024-10-16 09:28:20|108365.9|108340.9|108353.7|108328.7|108366.2|108341.2|108350.2|108325.2|25
1729070910000|2024-10-16 09:28:30|108355.1|108330.1|108354.5|108329.5|108355.8|108330.8|108354.3|108329.3|12
1729070920000|2024-10-16 09:28:40|108354.2|108329.2|108366|108341|108366|108341|108354.2|108329.2|20
1729070930000|2024-10-16 09:28:50|108366.3|108341.3|108359|108334|108367.1|108342.1|108356.8|108331.8|14
1729070940000|2024-10-16 09:29:00|108358.9|108333.9|108363.3|108338.3|108363.3|108338.3|108356|108331|26
1729070950000|2024-10-16 09:29:10|108363.9|108338.9|108370.6|108345.6|108370.6|108345.6|108363.9|108338.9|20
1729070960000|2024-10-16 09:29:20|108370.3|108345.3|108363.3|108338.3|108370.4|108345.4|108362.6|108337.6|17
1729070970000|2024-10-16 09:29:30|108363.2|108338.2|108349.6|108324.6|108364.2|108339.2|108348.3|108323.3|30
1729070980000|2024-10-16 09:29:40|108349.2|108324.2|108350|108325|108350.7|108325.7|108349.2|108324.2|11
1729070990000|2024-10-16 09:29:50|108350.8|108325.8|108357.1|108332.1|108358.2|108333.2|108350.8|108325.8|20
1729071000000|2024-10-16 09:30:00|108355.1|108330.1|108350|108325|108356|108331|108348|108323|20
1729071010000|2024-10-16 09:30:10|108349.1|108324.1|108353.2|108328.2|108353.2|108328.2|108348.9|108323.9|12
1729071020000|2024-10-16 09:30:20|108354|108329|108352.9|108327.9|108354|108329|108350.7|108325.7|9
1729071030000|2024-10-16 09:30:30|108353.8|108328.8|108353.8|108328.8|108355.9|108330.9|108353|108328|13
1729071040000|2024-10-16 09:30:40|108354.3|108329.3|108352.9|108327.9|108356|108331|108352.9|108327.9|10
1729071050000|2024-10-16 09:30:50|108353.7|108328.7|108354.7|108329.7|108356.5|108331.5|108353.7|108328.7|13
1729071060000|2024-10-16 09:31:00|108354.6|108329.6|108354.3|108329.3|108354.6|108329.6|108352.7|108327.7|9
1729071070000|2024-10-16 09:31:10|108353.5|108328.5|108351.3|108326.3|108353.5|108328.5|108351.1|108326.1|17
1729071080000|2024-10-16 09:31:20|108351.1|108326.1|108348.3|108323.3|108351.1|108326.1|108348.1|108323.1|9
1729071090000|2024-10-16 09:31:30|108349.2|108324.2|108346.3|108321.3|108352.6|108327.6|108346.3|108321.3|17
1729071100000|2024-10-16 09:31:40|108347.2|108322.2|108352.5|108327.5|108354.4|108329.4|108347.2|108322.2|14
1729071110000|2024-10-16 09:31:50|108352.9|108327.9|108355.9|108330.9|108355.9|108330.9|108351.8|108326.8|11
1729071120000|2024-10-16 09:32:00|108355.7|108330.7|108361.4|108336.4|108368.2|108343.2|108351.7|108326.7|25
1729071130000|2024-10-16 09:32:10|108361|108336|108354.6|108329.6|108361|108336|108352.8|108327.8|16
1729071140000|2024-10-16 09:32:20|108354.3|108329.3|108350.4|108325.4|108356|108331|108350.4|108325.4|12
1729071150000|2024-10-16 09:32:30|108350.7|108325.7|108352|108327|108352.7|108327.7|108350.7|108325.7|9
1729071160000|2024-10-16 09:32:40|108351|108326|108352.7|108327.7|108353|108328|108346.7|108321.7|15
1729071170000|2024-10-16 09:32:50|108353.6|108328.6|108356.9|108331.9|108359.5|108334.5|108353.6|108328.6|18
1729071180000|2024-10-16 09:33:00|108356.6|108331.6|108353.7|108328.7|108358.2|108333.2|108352.6|108327.6|14
1729071190000|2024-10-16 09:33:10|108353.1|108328.1|108349.7|108324.7|108354.3|108329.3|108349.7|108324.7|13
1729071200000|2024-10-16 09:33:20|108348.9|108323.9|108342.8|108317.8|108349|108324|108342.8|108317.8|12
1729071210000|2024-10-16 09:33:30|108342.9|108317.9|108345.8|108320.8|108347.8|108322.8|108342.8|108317.8|13
1729071220000|2024-10-16 09:33:40|108346.5|108321.5|108347.9|108322.9|108348.1|108323.1|108346.5|108321.5|11
1729071230000|2024-10-16 09:33:50|108348|108323|108355.8|108330.8|108356|108331|108348|108323|17
1729071240000|2024-10-16 09:34:00|108356|108331|108347.5|108322.5|108357.5|108332.5|108347.5|108322.5|15
1729071250000|2024-10-16 09:34:10|108347.9|108322.9|108352.2|108327.2|108352.2|108327.2|108347.9|108322.9|13
1729071260000|2024-10-16 09:34:20|108352.6|108327.6|108348|108323|108352.6|108327.6|108344.5|108319.5|22
1729071270000|2024-10-16 09:34:30|108348.4|108323.4|108349.4|108324.4|108349.5|108324.5|108348.4|108323.4|7
1729071280000|2024-10-16 09:34:40|108349.7|108324.7|108345.2|108320.2|108349.7|108324.7|108345.2|108320.2|9
1729071290000|2024-10-16 09:34:50|108345.1|108320.1|108348.2|108323.2|108348.2|108323.2|108345.1|108320.1|8
1729071300000|2024-10-16 09:35:00|108348.3|108323.3|108349|108324|108350.1|108325.1|108348.3|108323.3|9
1729071310000|2024-10-16 09:35:10|108349.8|108324.8|108357.8|108332.8|108357.8|108332.8|108349.8|108324.8|16
1729071320000|2024-10-16 09:35:20|108357.9|108332.9|108358.7|108333.7|108358.7|108333.7|108357|108332|9
1729071330000|2024-10-16 09:35:30|108358.6|108333.6|108355.7|108330.7|108358.6|108333.6|108354.4|108329.4|12
1729071340000|2024-10-16 09:35:40|108356|108331|108356.8|108331.8|108357.8|108332.8|108355.7|108330.7|12
1729071350000|2024-10-16 09:35:50|108357.1|108332.1|108360.5|108335.5|108360.8|108335.8|108357.1|108332.1|10
1729071360000|2024-10-16 09:36:00|108361.4|108336.4|108362.5|108337.5|108363.4|108338.4|108360.3|108335.3|13
1729071370000|2024-10-16 09:36:10|108362.3|108337.3|108363|108338|108363.2|108338.2|108362.3|108337.3|7
1729071380000|2024-10-16 09:36:20|108363.1|108338.1|108362.8|108337.8|108363.2|108338.2|108362.8|108337.8|6
1729071390000|2024-10-16 09:36:30|108362.7|108337.7|108377.6|108352.6|108377.7|108352.7|108362.7|108337.7|22
1729071400000|2024-10-16 09:36:40|108377.3|108352.3|108374.9|108349.9|108377.3|108352.3|108374.9|108349.9|9
1729071410000|2024-10-16 09:36:50|108374.6|108349.6|108374.4|108349.4|108377.6|108352.6|108372|108347|14
1729071420000|2024-10-16 09:37:00|108373.7|108348.7|108375.3|108350.3|108375.3|108350.3|108370.2|108345.2|12
1729071430000|2024-10-16 09:37:10|108375.6|108350.6|108381.6|108356.6|108381.6|108356.6|108375.6|108350.6|11
1729071440000|2024-10-16 09:37:20|108378.5|108353.5|108375.5|108350.5|108379.1|108354.1|108375.2|108350.2|14
1729071450000|2024-10-16 09:37:30|108375.7|108350.7|108373|108348|108375.8|108350.8|108373|108348|14
1729071460000|2024-10-16 09:37:40|108372.8|108347.8|108373.8|108348.8|108374|108349|108372.8|108347.8|6
1729071470000|2024-10-16 09:37:50|108373.5|108348.5|108371.9|108346.9|108373.5|108348.5|108371.7|108346.7|6
1729071480000|2024-10-16 09:38:00|108372.1|108347.1|108365.9|108340.9|108372.1|108347.1|108365.9|108340.9|9
1729071490000|2024-10-16 09:38:10|108366.7|108341.7|108364.3|108339.3|108366.7|108341.7|108363.9|108338.9|5
1729071500000|2024-10-16 09:38:20|108364.5|108339.5|108359.6|108334.6|108364.5|108339.5|108358.8|108333.8|10
1729071510000|2024-10-16 09:38:30|108361.3|108336.3|108359.3|108334.3|108361.3|108336.3|108357.3|108332.3|13
1729071520000|2024-10-16 09:38:40|108359.4|108334.4|108365.2|108340.2|108365.2|108340.2|108359.4|108334.4|7
1729071530000|2024-10-16 09:38:50|108365.9|108340.9|108369.7|108344.7|108370.3|108345.3|108365.9|108340.9|12
1729071540000|2024-10-16 09:39:00|108370.6|108345.6|108375.2|108350.2|108375.7|108350.7|108370.4|108345.4|14
1729071550000|2024-10-16 09:39:10|108375.1|108350.1|108374.6|108349.6|108376.7|108351.7|108374.6|108349.6|11
1729071560000|2024-10-16 09:39:20|108373.9|108348.9|108369.6|108344.6|108373.9|108348.9|108367.4|108342.4|18
1729071570000|2024-10-16 09:39:30|108369.5|108344.5|108369.2|108344.2|108370.4|108345.4|108367.6|108342.6|12
1729071580000|2024-10-16 09:39:40|108369.8|108344.8|108370.5|108345.5|108370.5|108345.5|108369.7|108344.7|6
1729071590000|2024-10-16 09:39:50|108370.3|108345.3|108370.2|108345.2|108371.2|108346.2|108370.2|108345.2|7
1729071600000|2024-10-16 09:40:00|108371.2|108346.2|108375.3|108350.3|108376|108351|108371.2|108346.2|12
1729071610000|2024-10-16 09:40:10|108376.1|108351.1|108377.4|108352.4|108377.4|108352.4|108375.8|108350.8|5
1729071620000|2024-10-16 09:40:20|108377.5|108352.5|108379.7|108354.7|108379.7|108354.7|108377|108352|6
1729071630000|2024-10-16 09:40:30|108378.8|108353.8|108380.8|108355.8|108380.8|108355.8|108378.8|108353.8|8
1729071640000|2024-10-16 09:40:40|108381.7|108356.7|108394.7|108369.7|108394.7|108369.7|108381.7|108356.7|24
1729071650000|2024-10-16 09:40:50|108395|108370|108406.3|108381.3|108406.3|108381.3|108395|108370|11
1729071660000|2024-10-16 09:41:00|108406.5|108381.5|108409.3|108384.3|108409.4|108384.4|108406.3|108381.3|10
1729071670000|2024-10-16 09:41:10|108409.2|108384.2|108405|108380|108409.3|108384.3|108404.7|108379.7|17
1729071680000|2024-10-16 09:41:20|108405.2|108380.2|108411.2|108386.2|108411.6|108386.6|108405.2|108380.2|15
1729071690000|2024-10-16 09:41:30|108411|108386|108410.4|108385.4|108411|108386|108410.4|108385.4|7
1729071700000|2024-10-16 09:41:40|108410.2|108385.2|108408.9|108383.9|108414.1|108389.1|108408.3|108383.3|13
1729071710000|2024-10-16 09:41:50|108408.8|108383.8|108410.7|108385.7|108410.7|108385.7|108408.8|108383.8|6
1729071720000|2024-10-16 09:42:00|108411.4|108386.4|108412.9|108387.9|108412.9|108387.9|108411.4|108386.4|6
1729071730000|2024-10-16 09:42:10|108412.2|108387.2|108410.6|108385.6|108414.8|108389.8|108410.6|108385.6|20
1729071740000|2024-10-16 09:42:20|108410.8|108385.8|108411.1|108386.1|108411.1|108386.1|108410.7|108385.7|7
1729071750000|2024-10-16 09:42:30|108409.3|108384.3|108412.3|108387.3|108412.4|108387.4|108406.7|108381.7|15
1729071760000|2024-10-16 09:42:40|108412.5|108387.5|108411.3|108386.3|108417.1|108392.1|108411.3|108386.3|17
1729071770000|2024-10-16 09:42:50|108412|108387|108410.9|108385.9|108416.9|108391.9|108410.4|108385.4|18
1729071780000|2024-10-16 09:43:00|108410.6|108385.6|108397.8|108372.8|108410.6|108385.6|108397.8|108372.8|22
1729071790000|2024-10-16 09:43:10|108398.2|108373.2|108399.4|108374.4|108400|108375|108398.2|108373.2|8
1729071800000|2024-10-16 09:43:20|108399.3|108374.3|108404.8|108379.8|108405|108380|108399.3|108374.3|14
1729071810000|2024-10-16 09:43:30|108406.1|108381.1|108411.9|108386.9|108411.9|108386.9|108401.9|108376.9|22
1729071820000|2024-10-16 09:43:40|108411.8|108386.8|108416.8|108391.8|108416.8|108391.8|108411.1|108386.1|13
1729071830000|2024-10-16 09:43:50|108416.1|108391.1|108415.8|108390.8|108418.2|108393.2|108413.3|108388.3|15
1729071840000|2024-10-16 09:44:00|108416.5|108391.5|108417.5|108392.5|108417.7|108392.7|108416.5|108391.5|7
1729071850000|2024-10-16 09:44:10|108418.3|108393.3|108418.3|108393.3|108418.3|108393.3|108418.3|108393.3|1
1729071860000|2024-10-16 09:44:20|108418.2|108393.2|108421.5|108396.5|108421.5|108396.5|108417.9|108392.9|13
1729071870000|2024-10-16 09:44:30|108421.8|108396.8|108424.2|108399.2|108424.3|108399.3|108420.9|108395.9|13
1729071880000|2024-10-16 09:44:40|108423.6|108398.6|108422.9|108397.9|108423.6|108398.6|108421.9|108396.9|10
1729071890000|2024-10-16 09:44:50|108422.8|108397.8|108415.7|108390.7|108422.8|108397.8|108413.9|108388.9|11
1729071900000|2024-10-16 09:45:00|108414.7|108389.7|108414.9|108389.9|108417.2|108392.2|108414.7|108389.7|13
1729071910000|2024-10-16 09:45:10|108414.8|108389.8|108410.5|108385.5|108414.8|108389.8|108410.4|108385.4|9
1729071920000|2024-10-16 09:45:20|108409.6|108384.6|108408.6|108383.6|108409.9|108384.9|108408.6|108383.6|10
1729071930000|2024-10-16 09:45:30|108408.7|108383.7|108410.6|108385.6|108410.6|108385.6|108408.7|108383.7|6
1729071940000|2024-10-16 09:45:40|108411|108386|108409.9|108384.9|108411.9|108386.9|108408.9|108383.9|16
1729071950000|2024-10-16 09:45:50|108410|108385|108407.8|108382.8|108410.3|108385.3|108406.3|108381.3|18
1729071960000|2024-10-16 09:46:00|108407.6|108382.6|108409.9|108384.9|108409.9|108384.9|108407.6|108382.6|5
1729071970000|2024-10-16 09:46:10|108410.2|108385.2|108418.3|108393.3|108418.3|108393.3|108410.1|108385.1|9
1729071980000|2024-10-16 09:46:20|108419.3|108394.3|108426|108401|108426.2|108401.2|108419.3|108394.3|12
1729071990000|2024-10-16 09:46:30|108425.9|108400.9|108413.8|108388.8|108425.9|108400.9|108413.1|108388.1|18
1729072000000|2024-10-16 09:46:40|108413.4|108388.4|108410.6|108385.6|108413.4|108388.4|108405.5|108380.5|18
1729072010000|2024-10-16 09:46:50|108411.1|108386.1|108416.8|108391.8|108416.8|108391.8|108408.2|108383.2|21
1729072020000|2024-10-16 09:47:00|108415.8|108390.8|108421.2|108396.2|108421.6|108396.6|108415.8|108390.8|23
1729072030000|2024-10-16 09:47:10|108420.8|108395.8|108419.3|108394.3|108420.8|108395.8|108418.7|108393.7|9
1729072040000|2024-10-16 09:47:20|108419.1|108394.1|108420.5|108395.5|108420.5|108395.5|108419|108394|12
1729072050000|2024-10-16 09:47:30|108420.3|108395.3|108409.9|108384.9|108421.5|108396.5|108409.2|108384.2|20
1729072060000|2024-10-16 09:47:40|108410|108385|108409.7|108384.7|108410.5|108385.5|108409.7|108384.7|6
1729072070000|2024-10-16 09:47:50|108409.6|108384.6|108420.7|108395.7|108420.7|108395.7|108409.2|108384.2|12
1729072080000|2024-10-16 09:48:00|108420.8|108395.8|108423.6|108398.6|108423.6|108398.6|108420.8|108395.8|11
1729072090000|2024-10-16 09:48:10|108424.1|108399.1|108425.4|108400.4|108426.1|108401.1|108424.1|108399.1|17
1729072100000|2024-10-16 09:48:20|108425.2|108400.2|108425|108400|108425.2|108400.2|108422.5|108397.5|16
1729072110000|2024-10-16 09:48:30|108424.1|108399.1|108423.1|108398.1|108425.4|108400.4|108423.1|108398.1|13
1729072120000|2024-10-16 09:48:40|108423|108398|108421.4|108396.4|108424.2|108399.2|108421.2|108396.2|10
1729072130000|2024-10-16 09:48:50|108421.2|108396.2|108414.9|108389.9|108421.2|108396.2|108414.9|108389.9|13
1729072140000|2024-10-16 09:49:00|108415|108390|108415|108390|108417.9|108392.9|108415|108390|15
1729072150000|2024-10-16 09:49:10|108414.9|108389.9|108426.3|108401.3|108426.3|108401.3|108414.9|108389.9|22
1729072160000|2024-10-16 09:49:20|108424.9|108399.9|108420.6|108395.6|108428|108403|108420.6|108395.6|17
1729072170000|2024-10-16 09:49:30|108421|108396|108424.1|108399.1|108424.1|108399.1|108421|108396|15
1729072180000|2024-10-16 09:49:40|108424|108399|108422.5|108397.5|108424.8|108399.8|108422.5|108397.5|8
1729072190000|2024-10-16 09:49:50|108422.7|108397.7|108426.7|108401.7|108426.7|108401.7|108422.3|108397.3|9
1729072200000|2024-10-16 09:50:00|108427.6|108402.6|108431.3|108406.3|108432|108407|108427.4|108402.4|13
1729072210000|2024-10-16 09:50:10|108431|108406|108429.7|108404.7|108431|108406|108429|108404|13
1729072220000|2024-10-16 09:50:20|108428.8|108403.8|108412.9|108387.9|108428.8|108403.8|108410.4|108385.4|20
1729072230000|2024-10-16 09:50:30|108413.1|108388.1|108421.5|108396.5|108421.5|108396.5|108413|108388|11
1729072240000|2024-10-16 09:50:40|108420.7|108395.7|108422.5|108397.5|108422.5|108397.5|108418.4|108393.4|11
1729072250000|2024-10-16 09:50:50|108422.6|108397.6|108407.8|108382.8|108422.6|108397.6|108407.8|108382.8|16
1729072260000|2024-10-16 09:51:00|108408.2|108383.2|108407.6|108382.6|108409.7|108384.7|108407.5|108382.5|9
1729072270000|2024-10-16 09:51:10|108406.4|108381.4|108414.4|108389.4|108414.4|108389.4|108401.4|108376.4|18
1729072280000|2024-10-16 09:51:20|108414.3|108389.3|108413.4|108388.4|108414.3|108389.3|108413.4|108388.4|6
1729072290000|2024-10-16 09:51:30|108412.6|108387.6|108404.9|108379.9|108412.6|108387.6|108404.5|108379.5|16
1729072300000|2024-10-16 09:51:40|108405.2|108380.2|108405.5|108380.5|108406.8|108381.8|108405.2|108380.2|8
1729072310000|2024-10-16 09:51:50|108405.8|108380.8|108411.1|108386.1|108411.1|108386.1|108405.8|108380.8|16
1729072320000|2024-10-16 09:52:00|108411.9|108386.9|108410.7|108385.7|108415.6|108390.6|108410.7|108385.7|18
1729072330000|2024-10-16 09:52:10|108410.8|108385.8|108411|108386|108411|108386|108410.8|108385.8|3
1729072340000|2024-10-16 09:52:20|108411.4|108386.4|108406.6|108381.6|108411.6|108386.6|108404.3|108379.3|14
1729072350000|2024-10-16 09:52:30|108410.3|108385.3|108403.6|108378.6|108410.3|108385.3|108403.6|108378.6|16
1729072360000|2024-10-16 09:52:40|108405.8|108380.8|108408.6|108383.6|108409.6|108384.6|108405.8|108380.8|9
1729072370000|2024-10-16 09:52:50|108408.8|108383.8|108404.2|108379.2|108410.3|108385.3|108404.2|108379.2|12
1729072380000|2024-10-16 09:53:00|108403.8|108378.8|108407.9|108382.9|108407.9|108382.9|108403.8|108378.8|17
1729072390000|2024-10-16 09:53:10|108407|108382|108407.2|108382.2|108407.7|108382.7|108405.8|108380.8|8
1729072400000|2024-10-16 09:53:20|108407|108382|108408.1|108383.1|108408.4|108383.4|108406.1|108381.1|14
1729072410000|2024-10-16 09:53:30|108408|108383|108408.8|108383.8|108409|108384|108404.9|108379.9|19
1729072420000|2024-10-16 09:53:40|108409.6|108384.6|108408.5|108383.5|108409.6|108384.6|108407.3|108382.3|17
1729072430000|2024-10-16 09:53:50|108408.3|108383.3|108400.9|108375.9|108408.3|108383.3|108399.3|108374.3|25
1729072440000|2024-10-16 09:54:00|108401|108376|108402.7|108377.7|108402.7|108377.7|108400.8|108375.8|7
1729072450000|2024-10-16 09:54:10|108402.4|108377.4|108407.1|108382.1|108407.1|108382.1|108402.4|108377.4|16
1729072460000|2024-10-16 09:54:20|108407.6|108382.6|108404.3|108379.3|108408.5|108383.5|108404.3|108379.3|12
1729072470000|2024-10-16 09:54:30|108404.5|108379.5|108404|108379|108404.9|108379.9|108403.4|108378.4|9
1729072480000|2024-10-16 09:54:40|108403.9|108378.9|108404.8|108379.8|108404.8|108379.8|108403.9|108378.9|7
1729072490000|2024-10-16 09:54:50|108405.1|108380.1|108401.5|108376.5|108405.1|108380.1|108401.5|108376.5|9
1729072500000|2024-10-16 09:55:00|108400.9|108375.9|108402.8|108377.8|108402.8|108377.8|108400.2|108375.2|14
1729072510000|2024-10-16 09:55:10|108402.4|108377.4|108402.1|108377.1|108402.8|108377.8|108400.8|108375.8|12
1729072520000|2024-10-16 09:55:20|108401.3|108376.3|108398.9|108373.9|108406.1|108381.1|108398.9|108373.9|18
1729072530000|2024-10-16 09:55:30|108399.4|108374.4|108400.5|108375.5|108400.5|108375.5|108399.4|108374.4|4
1729072540000|2024-10-16 09:55:40|108400.3|108375.3|108398.4|108373.4|108400.4|108375.4|108398.4|108373.4|13
1729072550000|2024-10-16 09:55:50|108399.1|108374.1|108401.9|108376.9|108401.9|108376.9|108399.1|108374.1|8
1729072560000|2024-10-16 09:56:00|108401|108376|108402.5|108377.5|108402.5|108377.5|108397.8|108372.8|14
1729072570000|2024-10-16 09:56:10|108402.4|108377.4|108401.7|108376.7|108408.8|108383.8|108401.7|108376.7|16
1729072580000|2024-10-16 09:56:20|108401.4|108376.4|108401|108376|108401.5|108376.5|108399.9|108374.9|7
1729072590000|2024-10-16 09:56:30|108400.8|108375.8|108403.3|108378.3|108404.4|108379.4|108400.8|108375.8|15
1729072600000|2024-10-16 09:56:40|108403|108378|108405.9|108380.9|108405.9|108380.9|108403|108378|8
1729072610000|2024-10-16 09:56:50|108405.4|108380.4|108403.2|108378.2|108406.1|108381.1|108401.5|108376.5|17
1729072620000|2024-10-16 09:57:00|108403.7|108378.7|108404.3|108379.3|108404.3|108379.3|108401.8|108376.8|14
1729072630000|2024-10-16 09:57:10|108404.1|108379.1|108405.1|108380.1|108405.2|108380.2|108404.1|108379.1|5
1729072640000|2024-10-16 09:57:20|108405|108380|108404.9|108379.9|108405.2|108380.2|108403.3|108378.3|17
1729072650000|2024-10-16 09:57:30|108405.1|108380.1|108402.7|108377.7|108405.3|108380.3|108402.6|108377.6|9
1729072660000|2024-10-16 09:57:40|108402.6|108377.6|108404.3|108379.3|108404.3|108379.3|108400.8|108375.8|11
1729072670000|2024-10-16 09:57:50|108404.9|108379.9|108424.8|108399.8|108427.6|108402.6|108404.9|108379.9|37
1729072680000|2024-10-16 09:58:00|108425|108400|108419.5|108394.5|108428.1|108403.1|108419.3|108394.3|28
1729072690000|2024-10-16 09:58:10|108420.9|108395.9|108426.3|108401.3|108427|108402|108419.8|108394.8|28
1729072700000|2024-10-16 09:58:20|108426.7|108401.7|108433.3|108408.3|108434.1|108409.1|108426.7|108401.7|18
1729072710000|2024-10-16 09:58:30|108433.7|108408.7|108437.8|108412.8|108437.8|108412.8|108433.3|108408.3|16
1729072720000|2024-10-16 09:58:40|108438.4|108413.4|108444.4|108419.4|108444.4|108419.4|108438.4|108413.4|11
1729072730000|2024-10-16 09:58:50|108444.8|108419.8|108436|108411|108444.8|108419.8|108435.4|108410.4|15
1729072740000|2024-10-16 09:59:00|108436.7|108411.7|108440.9|108415.9|108442|108417|108436.5|108411.5|26
1729072750000|2024-10-16 09:59:10|108440.6|108415.6|108438.3|108413.3|108440.6|108415.6|108438.2|108413.2|20
1729072760000|2024-10-16 09:59:20|108436|108411|108437.8|108412.8|108440.3|108415.3|108436|108411|12
1729072770000|2024-10-16 09:59:30|108437.7|108412.7|108420|108395|108438.3|108413.3|108419.4|108394.4|21
1729072780000|2024-10-16 09:59:40|108420.5|108395.5|108425.1|108400.1|108430|108405|108415.4|108390.4|31
1729072790000|2024-10-16 09:59:50|108424.9|108399.9|108421.6|108396.6|108425|108400|108421|108396|10
1729072800000|2024-10-16 10:00:00|108422.5|108397.5|108443.5|108418.5|108444.8|108419.8|108419.9|108394.9|30
1729072810000|2024-10-16 10:00:10|108443.4|108418.4|108436.1|108411.1|108452.4|108427.4|108436|108411|24
1729072820000|2024-10-16 10:00:20|108435.9|108410.9|108443.4|108418.4|108445.3|108420.3|108433.3|108408.3|19
1729072830000|2024-10-16 10:00:30|108444.1|108419.1|108451.9|108426.9|108451.9|108426.9|108444.1|108419.1|19
1729072840000|2024-10-16 10:00:40|108450.8|108425.8|108449.1|108424.1|108451.9|108426.9|108447.1|108422.1|11
1729072850000|2024-10-16 10:00:50|108449.4|108424.4|108460.6|108435.6|108462.9|108437.9|108449.1|108424.1|20
1729072860000|2024-10-16 10:01:00|108460.5|108435.5|108455.4|108430.4|108460.6|108435.6|108454.9|108429.9|13
1729072870000|2024-10-16 10:01:10|108455.2|108430.2|108455.1|108430.1|108459.2|108434.2|108455.1|108430.1|23
1729072880000|2024-10-16 10:01:20|108454.6|108429.6|108455.5|108430.5|108457.5|108432.5|108451.2|108426.2|28
1729072890000|2024-10-16 10:01:30|108455.6|108430.6|108454.3|108429.3|108457|108432|108454.3|108429.3|27
1729072900000|2024-10-16 10:01:40|108455.5|108430.5|108457.6|108432.6|108459.5|108434.5|108454.7|108429.7|26
1729072910000|2024-10-16 10:01:50|108457.7|108432.7|108458.2|108433.2|108458.2|108433.2|108455.3|108430.3|11
1729072920000|2024-10-16 10:02:00|108458.7|108433.7|108462.8|108437.8|108463.6|108438.6|108457.3|108432.3|17
1729072930000|2024-10-16 10:02:10|108462.9|108437.9|108460.1|108435.1|108462.9|108437.9|108459.8|108434.8|15
1729072940000|2024-10-16 10:02:20|108459.6|108434.6|108454.6|108429.6|108459.6|108434.6|108452|108427|21
1729072950000|2024-10-16 10:02:30|108454.8|108429.8|108459|108434|108459|108434|108454.8|108429.8|14
1729072960000|2024-10-16 10:02:40|108458.9|108433.9|108451.9|108426.9|108458.9|108433.9|108451.9|108426.9|11
1729072970000|2024-10-16 10:02:50|108451.7|108426.7|108452.9|108427.9|108452.9|108427.9|108451.1|108426.1|10
1729072980000|2024-10-16 10:03:00|108453.4|108428.4|108453.1|108428.1|108453.7|108428.7|108447.6|108422.6|20
1729072990000|2024-10-16 10:03:10|108453.6|108428.6|108454.2|108429.2|108454.2|108429.2|108448.7|108423.7|19
1729073000000|2024-10-16 10:03:20|108454.8|108429.8|108456.7|108431.7|108456.7|108431.7|108454.4|108429.4|7
1729073010000|2024-10-16 10:03:30|108458.5|108433.5|108455.8|108430.8|108459.6|108434.6|108455.8|108430.8|19
1729073020000|2024-10-16 10:03:40|108455.2|108430.2|108457.6|108432.6|108459.6|108434.6|108455.2|108430.2|12
1729073030000|2024-10-16 10:03:50|108456.9|108431.9|108454.7|108429.7|108456.9|108431.9|108454.7|108429.7|10
1729073040000|2024-10-16 10:04:00|108454.4|108429.4|108458.5|108433.5|108459.1|108434.1|108454.4|108429.4|17
1729073050000|2024-10-16 10:04:10|108457.6|108432.6|108455.2|108430.2|108459.4|108434.4|108455.2|108430.2|13
1729073060000|2024-10-16 10:04:20|108455.1|108430.1|108455.3|108430.3|108455.5|108430.5|108455.1|108430.1|10
1729073070000|2024-10-16 10:04:30|108454.7|108429.7|108454.6|108429.6|108454.7|108429.7|108453.1|108428.1|11
1729073080000|2024-10-16 10:04:40|108454.7|108429.7|108454.8|108429.8|108455.1|108430.1|108454.2|108429.2|7
1729073090000|2024-10-16 10:04:50|108454.3|108429.3|108453.7|108428.7|108454.3|108429.3|108453.6|108428.6|4
1729073100000|2024-10-16 10:05:00|108453.6|108428.6|108454|108429|108454.9|108429.9|108453.6|108428.6|9
1729073110000|2024-10-16 10:05:10|108454.9|108429.9|108457.7|108432.7|108457.7|108432.7|108453.1|108428.1|11
1729073120000|2024-10-16 10:05:20|108458.2|108433.2|108448.8|108423.8|108458.2|108433.2|108442|108417|24
1729073130000|2024-10-16 10:05:30|108450|108425|108463|108438|108463|108438|108450|108425|31
1729073140000|2024-10-16 10:05:40|108462.8|108437.8|108463.7|108438.7|108464.5|108439.5|108462.4|108437.4|11
1729073150000|2024-10-16 10:05:50|108463.6|108438.6|108462.6|108437.6|108463.6|108438.6|108462|108437|6
1729073160000|2024-10-16 10:06:00|108461.5|108436.5|108463.3|108438.3|108463.4|108438.4|108461.3|108436.3|12
1729073170000|2024-10-16 10:06:10|108464.5|108439.5|108463.5|108438.5|108464.5|108439.5|108463.3|108438.3|3
1729073180000|2024-10-16 10:06:20|108463.4|108438.4|108466.3|108441.3|108469.1|108444.1|108463.4|108438.4|12
1729073190000|2024-10-16 10:06:30|108467.4|108442.4|108466.5|108441.5|108467.7|108442.7|108466.2|108441.2|5
1729073200000|2024-10-16 10:06:40|108466.4|108441.4|108467.5|108442.5|108467.7|108442.7|108466.3|108441.3|9
1729073210000|2024-10-16 10:06:50|108467.1|108442.1|108467.2|108442.2|108467.6|108442.6|108467.1|108442.1|5
1729073220000|2024-10-16 10:07:00|108466.8|108441.8|108474.4|108449.4|108476.6|108451.6|108466.8|108441.8|17
1729073230000|2024-10-16 10:07:10|108475.4|108450.4|108474.8|108449.8|108475.9|108450.9|108473.2|108448.2|9
1729073240000|2024-10-16 10:07:20|108474.7|108449.7|108481.4|108456.4|108482.2|108457.2|108474.7|108449.7|15
1729073250000|2024-10-16 10:07:30|108481.7|108456.7|108487.6|108462.6|108488.6|108463.6|108473.2|108448.2|18
1729073260000|2024-10-16 10:07:40|108488.4|108463.4|108494.2|108469.2|108494.7|108469.7|108488.4|108463.4|18
1729073270000|2024-10-16 10:07:50|108495.1|108470.1|108493.5|108468.5|108495.1|108470.1|108493.4|108468.4|5
1729073280000|2024-10-16 10:08:00|108493.4|108468.4|108501|108476|108501|108476|108493.4|108468.4|20
1729073290000|2024-10-16 10:08:10|108501.2|108476.2|108502.5|108477.5|108503.1|108478.1|108501.2|108476.2|9
1729073300000|2024-10-16 10:08:20|108502.4|108477.4|108502.2|108477.2|108502.4|108477.4|108502.1|108477.1|5
1729073310000|2024-10-16 10:08:30|108502.7|108477.7|108504.6|108479.6|108505|108480|108502.7|108477.7|9
1729073320000|2024-10-16 10:08:40|108503.7|108478.7|108501.3|108476.3|108503.7|108478.7|108501.3|108476.3|9
1729073330000|2024-10-16 10:08:50|108501.4|108476.4|108501.3|108476.3|108501.6|108476.6|108501.3|108476.3|5
1729073340000|2024-10-16 10:09:00|108501.2|108476.2|108500.6|108475.6|108501.8|108476.8|108499.9|108474.9|11
1729073350000|2024-10-16 10:09:10|108500.7|108475.7|108499.6|108474.6|108502.4|108477.4|108498.8|108473.8|10
1729073360000|2024-10-16 10:09:20|108500.1|108475.1|108503.9|108478.9|108503.9|108478.9|108500.1|108475.1|6
1729073370000|2024-10-16 10:09:30|108504.2|108479.2|108504.2|108479.2|108504.2|108479.2|108504.2|108479.2|1
1729073380000|2024-10-16 10:09:40|108504.1|108479.1|108501.3|108476.3|108504.6|108479.6|108501.3|108476.3|9
1729073390000|2024-10-16 10:09:50|108501.8|108476.8|108501.7|108476.7|108503.2|108478.2|108501.5|108476.5|11
1729073400000|2024-10-16 10:10:00|108501.4|108476.4|108498.4|108473.4|108501.4|108476.4|108496.8|108471.8|19
1729073410000|2024-10-16 10:10:10|108498.6|108473.6|108498.6|108473.6|108499.9|108474.9|108497.6|108472.6|12
1729073420000|2024-10-16 10:10:20|108498.5|108473.5|108502.1|108477.1|108502.9|108477.9|108498|108473|8
1729073430000|2024-10-16 10:10:30|108502.2|108477.2|108500.2|108475.2|108502.2|108477.2|108500.1|108475.1|9
1729073440000|2024-10-16 10:10:40|108502.1|108477.1|108495.1|108470.1|108503.2|108478.2|108492.7|108467.7|23
1729073450000|2024-10-16 10:10:50|108495.3|108470.3|108495.7|108470.7|108496.4|108471.4|108495.2|108470.2|7
1729073460000|2024-10-16 10:11:00|108496.4|108471.4|108499.6|108474.6|108501.7|108476.7|108496.4|108471.4|16
1729073470000|2024-10-16 10:11:10|108499.8|108474.8|108503.8|108478.8|108507.1|108482.1|108499.7|108474.7|17
1729073480000|2024-10-16 10:11:20|108502.4|108477.4|108502.6|108477.6|108506.2|108481.2|108501|108476|10
1729073490000|2024-10-16 10:11:30|108501.5|108476.5|108501.4|108476.4|108501.5|108476.5|108499.5|108474.5|7
1729073500000|2024-10-16 10:11:40|108501.5|108476.5|108502.5|108477.5|108502.9|108477.9|108499.8|108474.8|6
1729073510000|2024-10-16 10:11:50|108501.7|108476.7|108501.1|108476.1|108501.7|108476.7|108501.1|108476.1|4
1729073520000|2024-10-16 10:12:00|108502.4|108477.4|108501.1|108476.1|108502.4|108477.4|108500.5|108475.5|10
1729073530000|2024-10-16 10:12:10|108501.4|108476.4|108513.4|108488.4|108517.5|108492.5|108501.4|108476.4|29
1729073540000|2024-10-16 10:12:20|108512.5|108487.5|108511.9|108486.9|108513.3|108488.3|108511.1|108486.1|11
1729073550000|2024-10-16 10:12:30|108512.2|108487.2|108511.5|108486.5|108512.5|108487.5|108511.5|108486.5|6
1729073560000|2024-10-16 10:12:40|108511.7|108486.7|108511.8|108486.8|108512|108487|108511.7|108486.7|4
1729073570000|2024-10-16 10:12:50|108512|108487|108511.5|108486.5|108512.3|108487.3|108511.5|108486.5|5
1729073580000|2024-10-16 10:13:00|108511.6|108486.6|108509.2|108484.2|108511.6|108486.6|108508.8|108483.8|8
1729073600000|2024-10-16 10:13:20|108509.3|108484.3|108505.4|108480.4|108509.6|108484.6|108504.1|108479.1|15
1729073610000|2024-10-16 10:13:30|108505.5|108480.5|108507.8|108482.8|108508.6|108483.6|108505.3|108480.3|11
1729073620000|2024-10-16 10:13:40|108507.5|108482.5|108510.4|108485.4|108510.8|108485.8|108506.7|108481.7|21
1729073630000|2024-10-16 10:13:50|108509.9|108484.9|108510.7|108485.7|108510.7|108485.7|108509.9|108484.9|2
1729073640000|2024-10-16 10:14:00|108510.5|108485.5|108508.9|108483.9|108511|108486|108508.3|108483.3|9
1729073650000|2024-10-16 10:14:10|108509|108484|108508.6|108483.6|108509.6|108484.6|108508.6|108483.6|5
1729073660000|2024-10-16 10:14:20|108508.1|108483.1|108512.9|108487.9|108512.9|108487.9|108506.7|108481.7|11
1729073670000|2024-10-16 10:14:30|108512.6|108487.6|108499.1|108474.1|108512.6|108487.6|108497.2|108472.2|15
1729073680000|2024-10-16 10:14:40|108499.2|108474.2|108497.9|108472.9|108499.3|108474.3|108495.8|108470.8|14
1729073690000|2024-10-16 10:14:50|108498.3|108473.3|108499.2|108474.2|108499.2|108474.2|108498.3|108473.3|5
1729073700000|2024-10-16 10:15:00|108499.8|108474.8|108508.4|108483.4|108508.4|108483.4|108499.8|108474.8|23
1729073710000|2024-10-16 10:15:10|108508.6|108483.6|108512.8|108487.8|108512.8|108487.8|108508.6|108483.6|8
1729073720000|2024-10-16 10:15:20|108513|108488|108509.7|108484.7|108513|108488|108509.7|108484.7|11
1729073730000|2024-10-16 10:15:30|108509.3|108484.3|108510.6|108485.6|108510.6|108485.6|108508.9|108483.9|6
1729073740000|2024-10-16 10:15:40|108510.3|108485.3|108510.6|108485.6|108510.6|108485.6|108509.7|108484.7|4
1729073750000|2024-10-16 10:15:50|108510.3|108485.3|108508.5|108483.5|108510.3|108485.3|108508.2|108483.2|11
1729073760000|2024-10-16 10:16:00|108508.4|108483.4|108508.9|108483.9|108509|108484|108508.4|108483.4|5
1729073770000|2024-10-16 10:16:10|108509.2|108484.2|108508|108483|108509.2|108484.2|108508|108483|5
1729073780000|2024-10-16 10:16:20|108507.9|108482.9|108506.8|108481.8|108507.9|108482.9|108503.5|108478.5|16
1729073790000|2024-10-16 10:16:30|108506.6|108481.6|108503.5|108478.5|108507.2|108482.2|108503.5|108478.5|15
1729073800000|2024-10-16 10:16:40|108504.4|108479.4|108504.9|108479.9|108505.1|108480.1|108504.1|108479.1|7
1729073810000|2024-10-16 10:16:50|108504|108479|108504.9|108479.9|108505|108480|108504|108479|6
1729073820000|2024-10-16 10:17:00|108504.8|108479.8|108503.4|108478.4|108504.8|108479.8|108502.6|108477.6|11
1729073830000|2024-10-16 10:17:10|108504.1|108479.1|108503.7|108478.7|108504.1|108479.1|108501.9|108476.9|13
1729073840000|2024-10-16 10:17:20|108503.6|108478.6|108504.8|108479.8|108505.8|108480.8|108503.6|108478.6|14
1729073850000|2024-10-16 10:17:30|108504.9|108479.9|108509|108484|108509|108484|108504.9|108479.9|10
1729073860000|2024-10-16 10:17:40|108509.7|108484.7|108509.2|108484.2|108509.9|108484.9|108509.2|108484.2|11
1729073870000|2024-10-16 10:17:50|108509.1|108484.1|108508.9|108483.9|108509.1|108484.1|108508.9|108483.9|5
1729073880000|2024-10-16 10:18:00|108508.3|108483.3|108508.2|108483.2|108508.3|108483.3|108503.7|108478.7|15
1729073890000|2024-10-16 10:18:10|108508.6|108483.6|108495.7|108470.7|108508.9|108483.9|108492.3|108467.3|16
1729073900000|2024-10-16 10:18:20|108495.6|108470.6|108491.7|108466.7|108495.6|108470.6|108491.7|108466.7|9
1729073910000|2024-10-16 10:18:30|108491.6|108466.6|108493.5|108468.5|108493.5|108468.5|108491.4|108466.4|9
1729073920000|2024-10-16 10:18:40|108493.8|108468.8|108492.9|108467.9|108493.8|108468.8|108492.1|108467.1|8
1729073930000|2024-10-16 10:18:50|108492.8|108467.8|108492.8|108467.8|108493.4|108468.4|108490.3|108465.3|11
1729073940000|2024-10-16 10:19:00|108492.7|108467.7|108495.5|108470.5|108495.5|108470.5|108491|108466|14
1729073950000|2024-10-16 10:19:10|108495.7|108470.7|108490.2|108465.2|108497.6|108472.6|108490.2|108465.2|16
1729073960000|2024-10-16 10:19:20|108489.5|108464.5|108487.1|108462.1|108491.3|108466.3|108486.9|108461.9|14
1729073970000|2024-10-16 10:19:30|108488|108463|108489.9|108464.9|108491.3|108466.3|108488|108463|11
1729073980000|2024-10-16 10:19:40|108489.7|108464.7|108490.1|108465.1|108490.1|108465.1|108489.5|108464.5|7
1729073990000|2024-10-16 10:19:50|108490|108465|108486.2|108461.2|108490|108465|108486.2|108461.2|15
1729074000000|2024-10-16 10:20:00|108485.5|108460.5|108469.5|108444.5|108486.7|108461.7|108469.1|108444.1|28
1729074010000|2024-10-16 10:20:10|108469.4|108444.4|108464|108439|108469.4|108444.4|108464|108439|12
1729074020000|2024-10-16 10:20:20|108463.9|108438.9|108462.1|108437.1|108464.6|108439.6|108461.9|108436.9|10
1729074030000|2024-10-16 10:20:30|108462.4|108437.4|108466.1|108441.1|108466.7|108441.7|108462.4|108437.4|13
1729074040000|2024-10-16 10:20:40|108466|108441|108464.8|108439.8|108466|108441|108464.1|108439.1|13
1729074050000|2024-10-16 10:20:50|108466.1|108441.1|108468.8|108443.8|108469.2|108444.2|108466.1|108441.1|10
1729074060000|2024-10-16 10:21:00|108469.1|108444.1|108469.6|108444.6|108469.6|108444.6|108469.1|108444.1|4
1729074070000|2024-10-16 10:21:10|108469.5|108444.5|108469.3|108444.3|108469.6|108444.6|108469.3|108444.3|4
1729074080000|2024-10-16 10:21:20|108469.8|108444.8|108460.4|108435.4|108471.5|108446.5|108460.4|108435.4|14
1729074090000|2024-10-16 10:21:30|108460.3|108435.3|108460.3|108435.3|108460.4|108435.4|108460.3|108435.3|3
1729074100000|2024-10-16 10:21:40|108460.4|108435.4|108454.5|108429.5|108462.7|108437.7|108454|108429|16
1729074110000|2024-10-16 10:21:50|108454.4|108429.4|108458|108433|108458.1|108433.1|108454.3|108429.3|14
1729074120000|2024-10-16 10:22:00|108457.3|108432.3|108457.3|108432.3|108457.6|108432.6|108455.7|108430.7|12
1729074130000|2024-10-16 10:22:10|108457.7|108432.7|108456.2|108431.2|108458.5|108433.5|108456.2|108431.2|12
1729074140000|2024-10-16 10:22:20|108455.9|108430.9|108451.1|108426.1|108455.9|108430.9|108451.1|108426.1|13
1729074150000|2024-10-16 10:22:30|108450.9|108425.9|108446.1|108421.1|108450.9|108425.9|108446.1|108421.1|11
1729074160000|2024-10-16 10:22:40|108446.4|108421.4|108447.3|108422.3|108448.5|108423.5|108443|108418|18
1729074170000|2024-10-16 10:22:50|108447.6|108422.6|108448.6|108423.6|108450.4|108425.4|108447.6|108422.6|8
1729074180000|2024-10-16 10:23:00|108448.5|108423.5|108437.8|108412.8|108448.5|108423.5|108437.6|108412.6|15
1729074190000|2024-10-16 10:23:10|108437.9|108412.9|108437.7|108412.7|108437.9|108412.9|108436.4|108411.4|8
1729074200000|2024-10-16 10:23:20|108437.9|108412.9|108438.9|108413.9|108439.7|108414.7|108437.9|108412.9|11
1729074210000|2024-10-16 10:23:30|108438.2|108413.2|108436.1|108411.1|108438.2|108413.2|108436.1|108411.1|12
1729074220000|2024-10-16 10:23:40|108435.9|108410.9|108433.5|108408.5|108436.6|108411.6|108433.4|108408.4|11
1729074230000|2024-10-16 10:23:50|108433.2|108408.2|108432.9|108407.9|108433.3|108408.3|108432.9|108407.9|8
1729074240000|2024-10-16 10:24:00|108432.8|108407.8|108433.9|108408.9|108434.3|108409.3|108431.3|108406.3|26
1729074250000|2024-10-16 10:24:10|108434.7|108409.7|108428.3|108403.3|108436.3|108411.3|108428.3|108403.3|16
1729074260000|2024-10-16 10:24:20|108427.2|108402.2|108420.9|108395.9|108428.2|108403.2|108418.2|108393.2|23
1729074270000|2024-10-16 10:24:30|108421|108396|108424.4|108399.4|108425|108400|108421|108396|25
1729074280000|2024-10-16 10:24:40|108425.2|108400.2|108427.7|108402.7|108428.4|108403.4|108425.2|108400.2|12
1729074290000|2024-10-16 10:24:50|108426.4|108401.4|108424.6|108399.6|108426.4|108401.4|108424.6|108399.6|9
1729074300000|2024-10-16 10:25:00|108425.2|108400.2|108426.2|108401.2|108426.2|108401.2|108424.7|108399.7|11
1729074310000|2024-10-16 10:25:10|108427|108402|108435|108410|108435.2|108410.2|108427|108402|17
1729074320000|2024-10-16 10:25:20|108434.8|108409.8|108437|108412|108438.1|108413.1|108434.8|108409.8|10
1729074330000|2024-10-16 10:25:30|108436.8|108411.8|108432.7|108407.7|108436.8|108411.8|108432.5|108407.5|11
1729074340000|2024-10-16 10:25:40|108432.8|108407.8|108436.5|108411.5|108436.5|108411.5|108431.7|108406.7|10
1729074350000|2024-10-16 10:25:50|108436.1|108411.1|108445.7|108420.7|108447.1|108422.1|108436.1|108411.1|21
1729074360000|2024-10-16 10:26:00|108446.5|108421.5|108439.7|108414.7|108446.9|108421.9|108438.3|108413.3|20
1729074370000|2024-10-16 10:26:10|108439.3|108414.3|108438.9|108413.9|108439.5|108414.5|108436.9|108411.9|17
1729074380000|2024-10-16 10:26:20|108439.5|108414.5|108431.4|108406.4|108439.5|108414.5|108431.4|108406.4|19
1729074390000|2024-10-16 10:26:30|108431.2|108406.2|108437.6|108412.6|108437.6|108412.6|108430.7|108405.7|24
1729074400000|2024-10-16 10:26:40|108437.8|108412.8|108417.3|108392.3|108437.8|108412.8|108415.5|108390.5|32
1729074410000|2024-10-16 10:26:50|108417.2|108392.2|108419|108394|108419|108394|108416.3|108391.3|15
1729074420000|2024-10-16 10:27:00|108417.2|108392.2|108421.5|108396.5|108421.5|108396.5|108417.2|108392.2|21
1729074430000|2024-10-16 10:27:10|108421.2|108396.2|108413.9|108388.9|108421.9|108396.9|108413.9|108388.9|38
1729074440000|2024-10-16 10:27:20|108413|108388|108404.2|108379.2|108413|108388|108402.1|108377.1|25
1729074450000|2024-10-16 10:27:30|108404.5|108379.5|108406.3|108381.3|108408.8|108383.8|108404.5|108379.5|22
1729074460000|2024-10-16 10:27:40|108405.9|108380.9|108406.9|108381.9|108407.5|108382.5|108402.2|108377.2|14
1729074470000|2024-10-16 10:27:50|108407.5|108382.5|108416.5|108391.5|108417.2|108392.2|108407.5|108382.5|24
1729074480000|2024-10-16 10:28:00|108416|108391|108416.6|108391.6|108417.5|108392.5|108415.9|108390.9|15
1729074490000|2024-10-16 10:28:10|108416.5|108391.5|108416.2|108391.2|108417.1|108392.1|108415.9|108390.9|10
1729074500000|2024-10-16 10:28:20|108415.2|108390.2|108407.3|108382.3|108415.2|108390.2|108407.3|108382.3|17
1729074510000|2024-10-16 10:28:30|108407.4|108382.4|108415.8|108390.8|108415.8|108390.8|108407.4|108382.4|16
1729074520000|2024-10-16 10:28:40|108416.5|108391.5|108417.1|108392.1|108418.5|108393.5|108416.5|108391.5|13
1729074530000|2024-10-16 10:28:50|108416.5|108391.5|108413.5|108388.5|108416.5|108391.5|108413.5|108388.5|10
1729074540000|2024-10-16 10:29:00|108412.7|108387.7|108406.1|108381.1|108412.7|108387.7|108406.1|108381.1|16
1729074550000|2024-10-16 10:29:10|108405|108380|108409.3|108384.3|108409.3|108384.3|108404.5|108379.5|16
1729074560000|2024-10-16 10:29:20|108409.1|108384.1|108407.9|108382.9|108409.9|108384.9|108407|108382|10
1729074570000|2024-10-16 10:29:30|108408|108383|108413.5|108388.5|108414.5|108389.5|108408|108383|14
1729074580000|2024-10-16 10:29:40|108412.6|108387.6|108409|108384|108412.6|108387.6|108409|108384|11
1729074590000|2024-10-16 10:29:50|108408.4|108383.4|108409|108384|108411.7|108386.7|108407.6|108382.6|14
1729074600000|2024-10-16 10:30:00|108408.6|108383.6|108411|108386|108411.1|108386.1|108407.7|108382.7|10
1729074610000|2024-10-16 10:30:10|108411.1|108386.1|108409.9|108384.9|108411.1|108386.1|108409.3|108384.3|5
1729074620000|2024-10-16 10:30:20|108409.7|108384.7|108406.4|108381.4|108413.1|108388.1|108406.4|108381.4|21
1729074630000|2024-10-16 10:30:30|108407.8|108382.8|108417.4|108392.4|108420.3|108395.3|108407.1|108382.1|19
1729074640000|2024-10-16 10:30:40|108417|108392|108421.2|108396.2|108422.4|108397.4|108416|108391|12
1729074650000|2024-10-16 10:30:50|108421.4|108396.4|108424.5|108399.5|108425|108400|108421.3|108396.3|9
1729074660000|2024-10-16 10:31:00|108425.2|108400.2|108424.8|108399.8|108425.2|108400.2|108424.4|108399.4|11
1729074670000|2024-10-16 10:31:10|108424.5|108399.5|108423.8|108398.8|108424.8|108399.8|108423.5|108398.5|11
1729074680000|2024-10-16 10:31:20|108423.7|108398.7|108423.6|108398.6|108423.9|108398.9|108423.1|108398.1|8
1729074690000|2024-10-16 10:31:30|108423.9|108398.9|108427|108402|108428.3|108403.3|108423.9|108398.9|16
1729074700000|2024-10-16 10:31:40|108427.2|108402.2|108441.6|108416.6|108446.5|108421.5|108424.8|108399.8|31
1729074710000|2024-10-16 10:31:50|108441.9|108416.9|108445.1|108420.1|108446.8|108421.8|108441.9|108416.9|16
1729074720000|2024-10-16 10:32:00|108445.3|108420.3|108446.6|108421.6|108448.1|108423.1|108443.3|108418.3|26
1729074730000|2024-10-16 10:32:10|108446.8|108421.8|108450|108425|108450|108425|108445.6|108420.6|13
1729074740000|2024-10-16 10:32:20|108450.6|108425.6|108461|108436|108462.4|108437.4|108450.4|108425.4|24
1729074750000|2024-10-16 10:32:30|108460.9|108435.9|108463.9|108438.9|108463.9|108438.9|108457.9|108432.9|18
1729074760000|2024-10-16 10:32:40|108464.3|108439.3|108466.1|108441.1|108466.8|108441.8|108464.3|108439.3|14
1729074770000|2024-10-16 10:32:50|108466|108441|108465.2|108440.2|108467.1|108442.1|108465.1|108440.1|8
1729074780000|2024-10-16 10:33:00|108465|108440|108466.6|108441.6|108467.6|108442.6|108465|108440|9
1729074790000|2024-10-16 10:33:10|108466.3|108441.3|108445|108420|108466.3|108441.3|108440.4|108415.4|24
1729074800000|2024-10-16 10:33:20|108444.9|108419.9|108447.2|108422.2|108447.7|108422.7|108444.6|108419.6|14
1729074810000|2024-10-16 10:33:30|108447.7|108422.7|108445.9|108420.9|108447.7|108422.7|108445.9|108420.9|8
1729074820000|2024-10-16 10:33:40|108445.5|108420.5|108443.3|108418.3|108445.5|108420.5|108443.2|108418.2|8
1729074830000|2024-10-16 10:33:50|108443.5|108418.5|108443|108418|108443.7|108418.7|108443|108418|7
1729074840000|2024-10-16 10:34:00|108444.6|108419.6|108444.3|108419.3|108445.6|108420.6|108442.7|108417.7|23
1729074850000|2024-10-16 10:34:10|108445.3|108420.3|108447.8|108422.8|108448.8|108423.8|108443.7|108418.7|13
1729074860000|2024-10-16 10:34:20|108447.9|108422.9|108455.9|108430.9|108456.5|108431.5|108447.2|108422.2|11
1729074870000|2024-10-16 10:34:30|108455.8|108430.8|108452.7|108427.7|108456.2|108431.2|108451.8|108426.8|27
1729074880000|2024-10-16 10:34:40|108453.1|108428.1|108454|108429|108454.1|108429.1|108452.6|108427.6|7
1729074890000|2024-10-16 10:34:50|108452.9|108427.9|108454.7|108429.7|108455.8|108430.8|108451.7|108426.7|11
1729074900000|2024-10-16 10:35:00|108455.8|108430.8|108454.2|108429.2|108456.8|108431.8|108454.2|108429.2|11
1729074910000|2024-10-16 10:35:10|108453.5|108428.5|108449.3|108424.3|108455.6|108430.6|108446.9|108421.9|26
1729074920000|2024-10-16 10:35:20|108450.4|108425.4|108451.4|108426.4|108451.4|108426.4|108444.9|108419.9|30
1729074930000|2024-10-16 10:35:30|108452.2|108427.2|108451.8|108426.8|108453|108428|108450.7|108425.7|9
1729074940000|2024-10-16 10:35:40|108451.9|108426.9|108456|108431|108456|108431|108450.8|108425.8|18
1729074950000|2024-10-16 10:35:50|108455.9|108430.9|108453.6|108428.6|108455.9|108430.9|108453.1|108428.1|13
1729074960000|2024-10-16 10:36:00|108454.5|108429.5|108454.6|108429.6|108454.6|108429.6|108453.2|108428.2|11
1729074970000|2024-10-16 10:36:10|108455|108430|108458.4|108433.4|108458.4|108433.4|108455|108430|9
1729074980000|2024-10-16 10:36:20|108460|108435|108462.9|108437.9|108462.9|108437.9|108460|108435|20
1729074990000|2024-10-16 10:36:30|108463|108438|108463.7|108438.7|108463.7|108438.7|108463|108438|4
1729075000000|2024-10-16 10:36:40|108462.5|108437.5|108460.4|108435.4|108462.5|108437.5|108458.1|108433.1|14
1729075010000|2024-10-16 10:36:50|108462.1|108437.1|108463.3|108438.3|108463.3|108438.3|108462.1|108437.1|5
1729075020000|2024-10-16 10:37:00|108463.1|108438.1|108463.4|108438.4|108463.4|108438.4|108463.1|108438.1|7
1729075030000|2024-10-16 10:37:10|108463.2|108438.2|108473.2|108448.2|108473.7|108448.7|108463.2|108438.2|14
1729075040000|2024-10-16 10:37:20|108473.3|108448.3|108469.2|108444.2|108473.3|108448.3|108469.2|108444.2|8
1729075050000|2024-10-16 10:37:30|108470|108445|108468.4|108443.4|108470|108445|108468.2|108443.2|7
1729075060000|2024-10-16 10:37:40|108468.3|108443.3|108473.7|108448.7|108473.9|108448.9|108467.7|108442.7|13
1729075070000|2024-10-16 10:37:50|108474.1|108449.1|108471.1|108446.1|108474.1|108449.1|108471.1|108446.1|8
1729075080000|2024-10-16 10:38:00|108470.9|108445.9|108471.7|108446.7|108472.5|108447.5|108469.6|108444.6|11
1729075090000|2024-10-16 10:38:10|108471.8|108446.8|108470.7|108445.7|108471.8|108446.8|108470.7|108445.7|4
1729075100000|2024-10-16 10:38:20|108470.6|108445.6|108470.3|108445.3|108472.7|108447.7|108470.2|108445.2|13
1729075110000|2024-10-16 10:38:30|108470.2|108445.2|108460.7|108435.7|108470.2|108445.2|108452.3|108427.3|15
1729075120000|2024-10-16 10:38:40|108461.1|108436.1|108463.6|108438.6|108463.6|108438.6|108460.2|108435.2|7
1729075130000|2024-10-16 10:38:50|108463.7|108438.7|108462.9|108437.9|108464.2|108439.2|108462.9|108437.9|9
1729075140000|2024-10-16 10:39:00|108462.7|108437.7|108467|108442|108467.1|108442.1|108462.7|108437.7|12
1729075150000|2024-10-16 10:39:10|108466.9|108441.9|108469.6|108444.6|108469.6|108444.6|108464|108439|12
1729075160000|2024-10-16 10:39:20|108469.8|108444.8|108465.7|108440.7|108474.9|108449.9|108465.2|108440.2|15
1729075170000|2024-10-16 10:39:30|108466.4|108441.4|108463.9|108438.9|108466.5|108441.5|108463.9|108438.9|15
1729075180000|2024-10-16 10:39:40|108463.7|108438.7|108466.1|108441.1|108467.1|108442.1|108463.7|108438.7|7
1729075190000|2024-10-16 10:39:50|108465.8|108440.8|108460.9|108435.9|108466.4|108441.4|108459.9|108434.9|14
1729075200000|2024-10-16 10:40:00|108461.2|108436.2|108468.8|108443.8|108468.9|108443.9|108460.9|108435.9|15
1729075210000|2024-10-16 10:40:10|108468|108443|108459.1|108434.1|108468|108443|108458.9|108433.9|13
1729075220000|2024-10-16 10:40:20|108459|108434|108451.3|108426.3|108459.2|108434.2|108451.3|108426.3|12
1729075230000|2024-10-16 10:40:30|108452.1|108427.1|108452.3|108427.3|108453.2|108428.2|108452.1|108427.1|7
1729075240000|2024-10-16 10:40:40|108452.2|108427.2|108452.3|108427.3|108452.3|108427.3|108452|108427|5
1729075250000|2024-10-16 10:40:50|108452.4|108427.4|108455.1|108430.1|108455.4|108430.4|108452.4|108427.4|8
1729075260000|2024-10-16 10:41:00|108455.2|108430.2|108455.1|108430.1|108455.2|108430.2|108454.9|108429.9|4
1729075270000|2024-10-16 10:41:10|108455.2|108430.2|108452.9|108427.9|108455.8|108430.8|108452.7|108427.7|12
1729075280000|2024-10-16 10:41:20|108453|108428|108456.7|108431.7|108456.7|108431.7|108453|108428|6
1729075290000|2024-10-16 10:41:30|108456.8|108431.8|108456.8|108431.8|108457|108432|108456.7|108431.7|8
1729075300000|2024-10-16 10:41:40|108457|108432|108457.4|108432.4|108457.9|108432.9|108456.6|108431.6|7
1729075310000|2024-10-16 10:41:50|108457.5|108432.5|108470.5|108445.5|108471.4|108446.4|108457.5|108432.5|11
1729075320000|2024-10-16 10:42:00|108471.3|108446.3|108467|108442|108473.2|108448.2|108466.9|108441.9|17
1729075330000|2024-10-16 10:42:10|108467.8|108442.8|108466.8|108441.8|108470.2|108445.2|108466|108441|9
1729075340000|2024-10-16 10:42:20|108466.7|108441.7|108470|108445|108470|108445|108466.7|108441.7|6
1729075350000|2024-10-16 10:42:30|108469.2|108444.2|108468.1|108443.1|108469.2|108444.2|108466.7|108441.7|7
1729075360000|2024-10-16 10:42:40|108468|108443|108467.5|108442.5|108468.1|108443.1|108467.5|108442.5|6
1729075370000|2024-10-16 10:42:50|108467.4|108442.4|108467.5|108442.5|108467.6|108442.6|108467.4|108442.4|3
1729075380000|2024-10-16 10:43:00|108467.7|108442.7|108462.4|108437.4|108468.4|108443.4|108461.8|108436.8|18
1729075390000|2024-10-16 10:43:10|108462.3|108437.3|108458.2|108433.2|108465.2|108440.2|108457.2|108432.2|24
1729075400000|2024-10-16 10:43:20|108458.1|108433.1|108460.6|108435.6|108461.7|108436.7|108458|108433|14
1729075410000|2024-10-16 10:43:30|108460.8|108435.8|108461|108436|108462.4|108437.4|108460.8|108435.8|17
1729075420000|2024-10-16 10:43:40|108460.8|108435.8|108459.1|108434.1|108460.8|108435.8|108458.7|108433.7|13
1729075430000|2024-10-16 10:43:50|108459.4|108434.4|108455.3|108430.3|108459.9|108434.9|108454.7|108429.7|23
1729075440000|2024-10-16 10:44:00|108455.8|108430.8|108455.8|108430.8|108455.9|108430.9|108455.5|108430.5|13
1729075450000|2024-10-16 10:44:10|108455.6|108430.6|108455.3|108430.3|108455.6|108430.6|108455.2|108430.2|8
1729075460000|2024-10-16 10:44:20|108455.5|108430.5|108472|108447|108472|108447|108455.5|108430.5|26
1729075470000|2024-10-16 10:44:30|108471.5|108446.5|108469.9|108444.9|108471.5|108446.5|108468.5|108443.5|22
1729075480000|2024-10-16 10:44:40|108469.6|108444.6|108470.9|108445.9|108471|108446|108468|108443|21
1729075490000|2024-10-16 10:44:50|108471|108446|108473.8|108448.8|108473.9|108448.9|108470.9|108445.9|14
1729075500000|2024-10-16 10:45:00|108473.9|108448.9|108460.9|108435.9|108477.9|108452.9|108460.4|108435.4|25
1729075510000|2024-10-16 10:45:10|108461.1|108436.1|108461.2|108436.2|108461.4|108436.4|108461|108436|6
1729075520000|2024-10-16 10:45:20|108461.1|108436.1|108462.7|108437.7|108462.7|108437.7|108459.4|108434.4|14
1729075530000|2024-10-16 10:45:30|108462.5|108437.5|108462.7|108437.7|108462.7|108437.7|108460.3|108435.3|9
1729075540000|2024-10-16 10:45:40|108462.9|108437.9|108462.6|108437.6|108463.4|108438.4|108462.4|108437.4|11
1729075550000|2024-10-16 10:45:50|108462.7|108437.7|108462.9|108437.9|108462.9|108437.9|108462.6|108437.6|4
1729075560000|2024-10-16 10:46:00|108463.1|108438.1|108465.3|108440.3|108465.4|108440.4|108463.1|108438.1|13
1729075570000|2024-10-16 10:46:10|108465.6|108440.6|108466.6|108441.6|108466.7|108441.7|108464.5|108439.5|14
1729075580000|2024-10-16 10:46:20|108466.7|108441.7|108464.7|108439.7|108467.6|108442.6|108464.7|108439.7|12
1729075590000|2024-10-16 10:46:30|108464.5|108439.5|108465.3|108440.3|108465.3|108440.3|108464.4|108439.4|9
1729075600000|2024-10-16 10:46:40|108465.5|108440.5|108468.4|108443.4|108468.4|108443.4|108465.5|108440.5|10
1729075610000|2024-10-16 10:46:50|108467.5|108442.5|108468.4|108443.4|108468.4|108443.4|108467.5|108442.5|5
1729075620000|2024-10-16 10:47:00|108465.7|108440.7|108464.1|108439.1|108470.9|108445.9|108463.8|108438.8|20
1729075630000|2024-10-16 10:47:10|108464.3|108439.3|108475.1|108450.1|108475.1|108450.1|108464.3|108439.3|15
1729075640000|2024-10-16 10:47:20|108474.9|108449.9|108493.3|108468.3|108493.3|108468.3|108474.9|108449.9|27
1729075650000|2024-10-16 10:47:30|108492.6|108467.6|108489.9|108464.9|108493.4|108468.4|108488.1|108463.1|17
1729075660000|2024-10-16 10:47:40|108492|108467|108492.5|108467.5|108493.5|108468.5|108492|108467|9
1729075670000|2024-10-16 10:47:50|108492.4|108467.4|108493.9|108468.9|108493.9|108468.9|108489.9|108464.9|11
1729075680000|2024-10-16 10:48:00|108494.5|108469.5|108500.1|108475.1|108500.2|108475.2|108494.5|108469.5|11
1729075690000|2024-10-16 10:48:10|108500|108475|108493.8|108468.8|108500|108475|108493|108468|10
1729075700000|2024-10-16 10:48:20|108493.9|108468.9|108500.4|108475.4|108500.4|108475.4|108493.9|108468.9|15
1729075710000|2024-10-16 10:48:30|108500.3|108475.3|108492.3|108467.3|108501.9|108476.9|108491.9|108466.9|17
1729075720000|2024-10-16 10:48:40|108492.8|108467.8|108498.5|108473.5|108498.5|108473.5|108492.8|108467.8|17
1729075730000|2024-10-16 10:48:50|108499.1|108474.1|108498.7|108473.7|108500.7|108475.7|108498.7|108473.7|9
1729075740000|2024-10-16 10:49:00|108496.8|108471.8|108499.4|108474.4|108499.4|108474.4|108496.8|108471.8|9
1729075750000|2024-10-16 10:49:10|108499.3|108474.3|108495.9|108470.9|108499.4|108474.4|108491.4|108466.4|13
1729075760000|2024-10-16 10:49:20|108495.7|108470.7|108495|108470|108496|108471|108495|108470|5
1729075770000|2024-10-16 10:49:30|108494.2|108469.2|108492|108467|108494.2|108469.2|108491.9|108466.9|9
1729075780000|2024-10-16 10:49:40|108492.4|108467.4|108491.9|108466.9|108492.4|108467.4|108491.7|108466.7|7
1729075790000|2024-10-16 10:49:50|108492.3|108467.3|108497|108472|108497|108472|108492.3|108467.3|9
1729075800000|2024-10-16 10:50:00|108497.1|108472.1|108497.7|108472.7|108499.2|108474.2|108497.1|108472.1|11
1729075810000|2024-10-16 10:50:10|108497.6|108472.6|108509.1|108484.1|108509.2|108484.2|108497.6|108472.6|14
1729075820000|2024-10-16 10:50:20|108509.2|108484.2|108509|108484|108509.2|108484.2|108507.4|108482.4|10
1729075830000|2024-10-16 10:50:30|108508.9|108483.9|108509.5|108484.5|108509.5|108484.5|108508.9|108483.9|3
1729075840000|2024-10-16 10:50:40|108509.6|108484.6|108509.9|108484.9|108509.9|108484.9|108509.4|108484.4|6
1729075850000|2024-10-16 10:50:50|108510.9|108485.9|108511.7|108486.7|108512.2|108487.2|108510.9|108485.9|6
1729075860000|2024-10-16 10:51:00|108512.8|108487.8|108512.5|108487.5|108514.3|108489.3|108512.1|108487.1|11
1729075870000|2024-10-16 10:51:10|108512.1|108487.1|108512.2|108487.2|108512.2|108487.2|108512|108487|5
1729075880000|2024-10-16 10:51:20|108512.1|108487.1|108512.2|108487.2|108512.2|108487.2|108512.1|108487.1|2
1729075890000|2024-10-16 10:51:30|108513|108488|108511.9|108486.9|108515.3|108490.3|108511.9|108486.9|10
1729075900000|2024-10-16 10:51:40|108511.4|108486.4|108513.5|108488.5|108513.5|108488.5|108511.4|108486.4|7
1729075910000|2024-10-16 10:51:50|108513.4|108488.4|108513.8|108488.8|108516|108491|108513.4|108488.4|7
1729075920000|2024-10-16 10:52:00|108514.3|108489.3|108515.3|108490.3|108517|108492|108514.1|108489.1|16
1729075930000|2024-10-16 10:52:10|108514.5|108489.5|108514.9|108489.9|108514.9|108489.9|108513.2|108488.2|13
1729075940000|2024-10-16 10:52:20|108514.8|108489.8|108507.1|108482.1|108514.8|108489.8|108506|108481|14
1729075950000|2024-10-16 10:52:30|108507.4|108482.4|108510|108485|108510.1|108485.1|108507.3|108482.3|9
1729075960000|2024-10-16 10:52:40|108509.4|108484.4|108508.1|108483.1|108509.4|108484.4|108507.8|108482.8|14
1729075970000|2024-10-16 10:52:50|108508.2|108483.2|108507.9|108482.9|108508.4|108483.4|108507.9|108482.9|8
1729075980000|2024-10-16 10:53:00|108507.7|108482.7|108508.5|108483.5|108508.5|108483.5|108507.7|108482.7|3
1729075990000|2024-10-16 10:53:10|108508.9|108483.9|108508.8|108483.8|108509.1|108484.1|108508.8|108483.8|6
1729076000000|2024-10-16 10:53:20|108508.7|108483.7|108508.5|108483.5|108508.9|108483.9|108508.5|108483.5|5
1729076010000|2024-10-16 10:53:30|108508.4|108483.4|108497.7|108472.7|108508.7|108483.7|108497.7|108472.7|19
1729076020000|2024-10-16 10:53:40|108498|108473|108500.1|108475.1|108500.1|108475.1|108498|108473|5
1729076030000|2024-10-16 10:53:50|108500|108475|108499.8|108474.8|108500|108475|108499.8|108474.8|2
1729076040000|2024-10-16 10:54:00|108499.7|108474.7|108500.4|108475.4|108500.4|108475.4|108499.7|108474.7|2
1729076050000|2024-10-16 10:54:10|108500.3|108475.3|108499.6|108474.6|108500.3|108475.3|108498.8|108473.8|15
1729076060000|2024-10-16 10:54:20|108499.7|108474.7|108499.9|108474.9|108499.9|108474.9|108499.7|108474.7|2
1729076070000|2024-10-16 10:54:30|108500.2|108475.2|108500.2|108475.2|108500.2|108475.2|108500.2|108475.2|1
1729076080000|2024-10-16 10:54:40|108502.1|108477.1|108502.9|108477.9|108508.1|108483.1|108502|108477|18
1729076090000|2024-10-16 10:54:50|108502.7|108477.7|108501.5|108476.5|108504|108479|108500|108475|13
1729076100000|2024-10-16 10:55:00|108500.6|108475.6|108501|108476|108501.2|108476.2|108500.6|108475.6|5
1729076110000|2024-10-16 10:55:10|108500.9|108475.9|108499.7|108474.7|108500.9|108475.9|108499.7|108474.7|4
1729076120000|2024-10-16 10:55:20|108499.5|108474.5|108477.1|108452.1|108499.5|108474.5|108473|108448|30
1729076130000|2024-10-16 10:55:30|108477.5|108452.5|108472|108447|108478.9|108453.9|108469.7|108444.7|14
1729076140000|2024-10-16 10:55:40|108472.8|108447.8|108472|108447|108475|108450|108472|108447|11
1729076150000|2024-10-16 10:55:50|108472.3|108447.3|108469.4|108444.4|108472.9|108447.9|108468.5|108443.5|18
1729076160000|2024-10-16 10:56:00|108469.5|108444.5|108474.5|108449.5|108474.8|108449.8|108469.5|108444.5|16
1729076170000|2024-10-16 10:56:10|108474.7|108449.7|108479.6|108454.6|108479.6|108454.6|108474.7|108449.7|9
1729076180000|2024-10-16 10:56:20|108478.4|108453.4|108476.7|108451.7|108478.4|108453.4|108470.1|108445.1|21
1729076190000|2024-10-16 10:56:30|108476.8|108451.8|108477.2|108452.2|108477.2|108452.2|108476.7|108451.7|5
1729076200000|2024-10-16 10:56:40|108476.2|108451.2|108466.9|108441.9|108476.2|108451.2|108466.3|108441.3|12
1729076210000|2024-10-16 10:56:50|108467.7|108442.7|108465.7|108440.7|108469.9|108444.9|108465.7|108440.7|12
1729076220000|2024-10-16 10:57:00|108466|108441|108466|108441|108466|108441|108465.9|108440.9|3
1729076230000|2024-10-16 10:57:10|108465.7|108440.7|108466.3|108441.3|108466.3|108441.3|108465.6|108440.6|3
1729076240000|2024-10-16 10:57:20|108465.4|108440.4|108465.7|108440.7|108465.7|108440.7|108463.7|108438.7|14
1729076250000|2024-10-16 10:57:30|108465.8|108440.8|108465.7|108440.7|108465.8|108440.8|108465.7|108440.7|2
1729076270000|2024-10-16 10:57:50|108465.8|108440.8|108461.1|108436.1|108465.8|108440.8|108461.1|108436.1|8
1729076280000|2024-10-16 10:58:00|108461.2|108436.2|108464.1|108439.1|108464.1|108439.1|108461.2|108436.2|7
1729076290000|2024-10-16 10:58:10|108464.2|108439.2|108465.8|108440.8|108465.8|108440.8|108461|108436|14
1729076300000|2024-10-16 10:58:20|108457.7|108432.7|108460.2|108435.2|108460.2|108435.2|108457.1|108432.1|5
1729076310000|2024-10-16 10:58:30|108460.3|108435.3|108463.7|108438.7|108464.2|108439.2|108457.1|108432.1|12
1729076320000|2024-10-16 10:58:40|108463.6|108438.6|108462.8|108437.8|108464.8|108439.8|108462.8|108437.8|14
1729076330000|2024-10-16 10:58:50|108462.7|108437.7|108462|108437|108462.8|108437.8|108462|108437|7
1729076340000|2024-10-16 10:59:00|108462.2|108437.2|108464.5|108439.5|108464.5|108439.5|108462.2|108437.2|15
1729076350000|2024-10-16 10:59:10|108463.7|108438.7|108462.5|108437.5|108463.7|108438.7|108462.4|108437.4|6
1729076360000|2024-10-16 10:59:20|108462.3|108437.3|108462.5|108437.5|108462.7|108437.7|108462.2|108437.2|7
1729076370000|2024-10-16 10:59:30|108462.3|108437.3|108461.2|108436.2|108462.5|108437.5|108460.5|108435.5|10
1729076380000|2024-10-16 10:59:40|108461.1|108436.1|108463|108438|108463.9|108438.9|108461.1|108436.1|11
1729076390000|2024-10-16 10:59:50|108463.5|108438.5|108461.6|108436.6|108463.5|108438.5|108461.6|108436.6|14
1729076400000|2024-10-16 11:00:00|108461.2|108436.2|108461.3|108436.3|108461.3|108436.3|108456.6|108431.6|26
1729076410000|2024-10-16 11:00:10|108460.6|108435.6|108458.3|108433.3|108460.6|108435.6|108458.2|108433.2|15
1729076420000|2024-10-16 11:00:20|108458.5|108433.5|108457.4|108432.4|108462|108437|108457|108432|18
1729076430000|2024-10-16 11:00:30|108457.5|108432.5|108456.2|108431.2|108459.3|108434.3|108456.2|108431.2|14
1729076440000|2024-10-16 11:00:40|108457|108432|108454.1|108429.1|108457.2|108432.2|108450.6|108425.6|27
1729076450000|2024-10-16 11:00:50|108454.7|108429.7|108455.2|108430.2|108455.2|108430.2|108454.6|108429.6|6
1729076460000|2024-10-16 11:01:00|108454.6|108429.6|108454.6|108429.6|108455.3|108430.3|108453.4|108428.4|18
1729076470000|2024-10-16 11:01:10|108454.3|108429.3|108460|108435|108461.1|108436.1|108453.9|108428.9|25
1729076480000|2024-10-16 11:01:20|108459.9|108434.9|108460.3|108435.3|108460.5|108435.5|108458.8|108433.8|17
1729076490000|2024-10-16 11:01:30|108459.3|108434.3|108458.8|108433.8|108461|108436|108458.1|108433.1|16
1729076500000|2024-10-16 11:01:40|108459.3|108434.3|108459.6|108434.6|108460|108435|108458|108433|21
1729076510000|2024-10-16 11:01:50|108459.5|108434.5|108463.4|108438.4|108464.3|108439.3|108459.5|108434.5|17
1729076520000|2024-10-16 11:02:00|108462.1|108437.1|108479.4|108454.4|108480.1|108455.1|108462|108437|47
1729076530000|2024-10-16 11:02:10|108479.5|108454.5|108474.4|108449.4|108482.7|108457.7|108473.7|108448.7|30
1729076540000|2024-10-16 11:02:20|108474.9|108449.9|108477.4|108452.4|108477.4|108452.4|108473.3|108448.3|22
1729076550000|2024-10-16 11:02:30|108477.8|108452.8|108478.1|108453.1|108478.6|108453.6|108477.8|108452.8|8
1729076560000|2024-10-16 11:02:40|108477.9|108452.9|108474.2|108449.2|108477.9|108452.9|108474.2|108449.2|20
1729076570000|2024-10-16 11:02:50|108473.3|108448.3|108473.3|108448.3|108473.3|108448.3|108468.6|108443.6|14
1729076580000|2024-10-16 11:03:00|108473.9|108448.9|108474.3|108449.3|108474.6|108449.6|108473.9|108448.9|4
1729076590000|2024-10-16 11:03:10|108473.9|108448.9|108479.1|108454.1|108481.6|108456.6|108473.7|108448.7|19
1729076600000|2024-10-16 11:03:20|108479|108454|108479.6|108454.6|108480|108455|108478.8|108453.8|7
1729076610000|2024-10-16 11:03:30|108479.5|108454.5|108477.7|108452.7|108480.1|108455.1|108477.7|108452.7|10
1729076620000|2024-10-16 11:03:40|108477.8|108452.8|108471.3|108446.3|108478.2|108453.2|108471.3|108446.3|16
1729076630000|2024-10-16 11:03:50|108471|108446|108470.4|108445.4|108472.7|108447.7|108470.4|108445.4|15
1729076640000|2024-10-16 11:04:00|108470.6|108445.6|108464.5|108439.5|108473.9|108448.9|108464.4|108439.4|17
1729076650000|2024-10-16 11:04:10|108464.7|108439.7|108464.2|108439.2|108464.8|108439.8|108462.1|108437.1|14
1729076660000|2024-10-16 11:04:20|108464.3|108439.3|108463.9|108438.9|108465.4|108440.4|108462.8|108437.8|18
1729076670000|2024-10-16 11:04:30|108463.5|108438.5|108463.1|108438.1|108463.5|108438.5|108460.7|108435.7|20
1729076680000|2024-10-16 11:04:40|108463.2|108438.2|108468.1|108443.1|108470.5|108445.5|108463.2|108438.2|12
1729076690000|2024-10-16 11:04:50|108468.2|108443.2|108466|108441|108468.2|108443.2|108465|108440|15
1729076700000|2024-10-16 11:05:00|108465.5|108440.5|108460.9|108435.9|108465.5|108440.5|108460.5|108435.5|18
1729076710000|2024-10-16 11:05:10|108461.3|108436.3|108459|108434|108461.6|108436.6|108458.9|108433.9|13
1729076720000|2024-10-16 11:05:20|108458.7|108433.7|108460.2|108435.2|108460.7|108435.7|108458.6|108433.6|12
1729076730000|2024-10-16 11:05:30|108460.4|108435.4|108459.9|108434.9|108460.5|108435.5|108458.5|108433.5|14
1729076740000|2024-10-16 11:05:40|108460|108435|108459|108434|108460|108435|108456.7|108431.7|15
1729076750000|2024-10-16 11:05:50|108459.2|108434.2|108458.5|108433.5|108459.9|108434.9|108455.5|108430.5|14
1729076760000|2024-10-16 11:06:00|108458.6|108433.6|108457.1|108432.1|108458.8|108433.8|108456.4|108431.4|17
1729076770000|2024-10-16 11:06:10|108457|108432|108455.6|108430.6|108457.6|108432.6|108445.6|108420.6|28
1729076780000|2024-10-16 11:06:20|108455.1|108430.1|108452.9|108427.9|108456.8|108431.8|108451.9|108426.9|27
1729076790000|2024-10-16 11:06:30|108452.8|108427.8|108452.9|108427.9|108453.3|108428.3|108452.1|108427.1|13
1729076800000|2024-10-16 11:06:40|108452.8|108427.8|108456.7|108431.7|108457|108432|108452.8|108427.8|15
1729076810000|2024-10-16 11:06:50|108456.8|108431.8|108457.3|108432.3|108457.3|108432.3|108456.8|108431.8|5
1729076820000|2024-10-16 11:07:00|108457.2|108432.2|108455.4|108430.4|108458.2|108433.2|108455.2|108430.2|14
1729076830000|2024-10-16 11:07:10|108455.8|108430.8|108458|108433|108458.1|108433.1|108455.8|108430.8|14
1729076840000|2024-10-16 11:07:20|108457.8|108432.8|108454.9|108429.9|108457.8|108432.8|108454.2|108429.2|16
1729076850000|2024-10-16 11:07:30|108455.1|108430.1|108455.3|108430.3|108457.8|108432.8|108455.1|108430.1|15
1729076860000|2024-10-16 11:07:40|108455.1|108430.1|108462.9|108437.9|108466.4|108441.4|108455|108430|20
1729076870000|2024-10-16 11:07:50|108463|108438|108461.1|108436.1|108463|108438|108459.6|108434.6|10
1729076880000|2024-10-16 11:08:00|108461|108436|108457.3|108432.3|108462.4|108437.4|108457.3|108432.3|20
1729076890000|2024-10-16 11:08:10|108457.2|108432.2|108462|108437|108462|108437|108456.3|108431.3|20
1729076900000|2024-10-16 11:08:20|108462.1|108437.1|108461.7|108436.7|108462.4|108437.4|108461.7|108436.7|11
1729076910000|2024-10-16 11:08:30|108461.8|108436.8|108461.1|108436.1|108463.3|108438.3|108460.8|108435.8|12
1729076920000|2024-10-16 11:08:40|108460.9|108435.9|108453.5|108428.5|108460.9|108435.9|108453|108428|12
1729076930000|2024-10-16 11:08:50|108454.3|108429.3|108452.8|108427.8|108454.6|108429.6|108451.9|108426.9|14
1729076940000|2024-10-16 11:09:00|108453.1|108428.1|108452.6|108427.6|108453.1|108428.1|108447.8|108422.8|20
1729076950000|2024-10-16 11:09:10|108451.7|108426.7|108449.4|108424.4|108451.7|108426.7|108448.5|108423.5|9
1729076960000|2024-10-16 11:09:20|108449.3|108424.3|108451.2|108426.2|108451.4|108426.4|108449.3|108424.3|16
1729076970000|2024-10-16 11:09:30|108451.3|108426.3|108453.8|108428.8|108453.8|108428.8|108450|108425|18
1729076980000|2024-10-16 11:09:40|108454.7|108429.7|108454.4|108429.4|108454.9|108429.9|108454.2|108429.2|10
1729076990000|2024-10-16 11:09:50|108450.5|108425.5|108442.4|108417.4|108451.9|108426.9|108440.2|108415.2|22
1729077000000|2024-10-16 11:10:00|108441.5|108416.5|108421.1|108396.1|108442|108417|108419.1|108394.1|40
1729077010000|2024-10-16 11:10:10|108420.5|108395.5|108417.3|108392.3|108421.2|108396.2|108412.9|108387.9|22
1729077020000|2024-10-16 11:10:20|108417.5|108392.5|108424.7|108399.7|108427.1|108402.1|108416|108391|23
1729077030000|2024-10-16 11:10:30|108424.4|108399.4|108414.6|108389.6|108426.4|108401.4|108414.6|108389.6|25
1729077040000|2024-10-16 11:10:40|108414|108389|108419|108394|108419|108394|108414|108389|15
1729077050000|2024-10-16 11:10:50|108420.9|108395.9|108415.7|108390.7|108421.3|108396.3|108415.7|108390.7|24
1729077060000|2024-10-16 11:11:00|108415.8|108390.8|108419.6|108394.6|108419.6|108394.6|108414.3|108389.3|16
1729077070000|2024-10-16 11:11:10|108418.8|108393.8|108417.3|108392.3|108420|108395|108417.1|108392.1|16
1729077080000|2024-10-16 11:11:20|108417.1|108392.1|108415.4|108390.4|108417.1|108392.1|108413.9|108388.9|16
1729077090000|2024-10-16 11:11:30|108415.9|108390.9|108418.4|108393.4|108418.6|108393.6|108415.7|108390.7|14
1729077100000|2024-10-16 11:11:40|108417.4|108392.4|108415.8|108390.8|108419.6|108394.6|108415.8|108390.8|19
1729077110000|2024-10-16 11:11:50|108416.9|108391.9|108419.2|108394.2|108420|108395|108416.2|108391.2|16
1729077120000|2024-10-16 11:12:00|108419.3|108394.3|108422.8|108397.8|108422.8|108397.8|108418.6|108393.6|15
1729077130000|2024-10-16 11:12:10|108423.6|108398.6|108425.8|108400.8|108426.1|108401.1|108422.3|108397.3|22
1729077140000|2024-10-16 11:12:20|108425.7|108400.7|108429|108404|108429|108404|108425.3|108400.3|17
1729077150000|2024-10-16 11:12:30|108429.6|108404.6|108435.2|108410.2|108440.5|108415.5|108429.6|108404.6|18
1729077160000|2024-10-16 11:12:40|108435.3|108410.3|108429.7|108404.7|108436.2|108411.2|108429.7|108404.7|16
1729077170000|2024-10-16 11:12:50|108428.9|108403.9|108428.9|108403.9|108429.9|108404.9|108428.8|108403.8|10
1729077180000|2024-10-16 11:13:00|108428.8|108403.8|108415.2|108390.2|108429.5|108404.5|108412|108387|29
1729077190000|2024-10-16 11:13:10|108416.2|108391.2|108422.7|108397.7|108422.7|108397.7|108415|108390|16
1729077200000|2024-10-16 11:13:20|108421.9|108396.9|108417.9|108392.9|108422.4|108397.4|108417.9|108392.9|17
1729077210000|2024-10-16 11:13:30|108418|108393|108412.8|108387.8|108418|108393|108410.1|108385.1|18
1729077220000|2024-10-16 11:13:40|108412.9|108387.9|108423|108398|108425.2|108400.2|108412.8|108387.8|21
1729077230000|2024-10-16 11:13:50|108422.3|108397.3|108429.3|108404.3|108432.8|108407.8|108421.1|108396.1|33
1729077240000|2024-10-16 11:14:00|108429.6|108404.6|108421.5|108396.5|108429.8|108404.8|108420.6|108395.6|18
1729077250000|2024-10-16 11:14:10|108421.3|108396.3|108418.4|108393.4|108423.2|108398.2|108418.4|108393.4|6
1729077260000|2024-10-16 11:14:20|108419.3|108394.3|108415.6|108390.6|108425.9|108400.9|108410|108385|40
1729077270000|2024-10-16 11:14:30|108416|108391|108409.7|108384.7|108416|108391|108409.7|108384.7|14
1729077280000|2024-10-16 11:14:40|108409.3|108384.3|108411.7|108386.7|108415.7|108390.7|108409.3|108384.3|23
1729077290000|2024-10-16 11:14:50|108411.6|108386.6|108416.6|108391.6|108416.6|108391.6|108411.3|108386.3|7
1729077300000|2024-10-16 11:15:00|108414|108389|108407.3|108382.3|108416.2|108391.2|108407.1|108382.1|21
1729077310000|2024-10-16 11:15:10|108407.2|108382.2|108412.1|108387.1|108413.1|108388.1|108405.7|108380.7|12
1729077320000|2024-10-16 11:15:20|108411.3|108386.3|108413.3|108388.3|108413.3|108388.3|108411.1|108386.1|12
1729077330000|2024-10-16 11:15:30|108413.6|108388.6|108413.8|108388.8|108413.8|108388.8|108413.2|108388.2|7
1729077340000|2024-10-16 11:15:40|108414|108389|108420.9|108395.9|108420.9|108395.9|108414|108389|12
1729077350000|2024-10-16 11:15:50|108421.6|108396.6|108427.4|108402.4|108427.4|108402.4|108421.6|108396.6|19
1729077360000|2024-10-16 11:16:00|108423.4|108398.4|108422.4|108397.4|108423.4|108398.4|108421.7|108396.7|11
1729077370000|2024-10-16 11:16:10|108423|108398|108422.5|108397.5|108424.2|108399.2|108422.5|108397.5|8
1729077380000|2024-10-16 11:16:20|108422.4|108397.4|108440.8|108415.8|108445.6|108420.6|108421.5|108396.5|28
1729077390000|2024-10-16 11:16:30|108440.3|108415.3|108447.8|108422.8|108449|108424|108440.2|108415.2|18
1729077400000|2024-10-16 11:16:40|108447.9|108422.9|108449.5|108424.5|108449.5|108424.5|108447.9|108422.9|10
1729077410000|2024-10-16 11:16:50|108449.4|108424.4|108450.7|108425.7|108450.9|108425.9|108449.4|108424.4|8
1729077420000|2024-10-16 11:17:00|108451.5|108426.5|108460.8|108435.8|108468.1|108443.1|108451.5|108426.5|27
1729077430000|2024-10-16 11:17:10|108460.6|108435.6|108452.2|108427.2|108461.3|108436.3|108452.2|108427.2|29
1729077440000|2024-10-16 11:17:20|108451.9|108426.9|108451.4|108426.4|108453.5|108428.5|108451.3|108426.3|16
1729077450000|2024-10-16 11:17:30|108450.8|108425.8|108454.8|108429.8|108456.3|108431.3|108450.7|108425.7|16
1729077460000|2024-10-16 11:17:40|108453.9|108428.9|108457.4|108432.4|108457.4|108432.4|108452.8|108427.8|20
1729077470000|2024-10-16 11:17:50|108457.5|108432.5|108454.3|108429.3|108457.5|108432.5|108454.1|108429.1|11
1729077480000|2024-10-16 11:18:00|108455.6|108430.6|108452.8|108427.8|108455.8|108430.8|108452.7|108427.7|10
1729077490000|2024-10-16 11:18:10|108453|108428|108436.3|108411.3|108453|108428|108436.3|108411.3|29
1729077500000|2024-10-16 11:18:20|108436.7|108411.7|108433.4|108408.4|108436.7|108411.7|108431.8|108406.8|20
1729077510000|2024-10-16 11:18:30|108433.5|108408.5|108431|108406|108434.1|108409.1|108431|108406|11
1729077520000|2024-10-16 11:18:40|108430.8|108405.8|108422|108397|108433|108408|108422|108397|17
1729077530000|2024-10-16 11:18:50|108421.8|108396.8|108419.3|108394.3|108422.3|108397.3|108419.3|108394.3|9
1729077540000|2024-10-16 11:19:00|108418.8|108393.8|108423.4|108398.4|108423.4|108398.4|108415.3|108390.3|19
1729077550000|2024-10-16 11:19:10|108422.9|108397.9|108430.7|108405.7|108431.4|108406.4|108422.9|108397.9|28
1729077560000|2024-10-16 11:19:20|108430.2|108405.2|108432.4|108407.4|108432.4|108407.4|108430.2|108405.2|14
1729077570000|2024-10-16 11:19:30|108432.3|108407.3|108443.1|108418.1|108443.1|108418.1|108432.3|108407.3|24
1729077580000|2024-10-16 11:19:40|108443.3|108418.3|108440.9|108415.9|108443.7|108418.7|108440.7|108415.7|18
1729077590000|2024-10-16 11:19:50|108440.8|108415.8|108438.7|108413.7|108441.1|108416.1|108438.1|108413.1|22
1729077600000|2024-10-16 11:20:00|108438.5|108413.5|108415.2|108390.2|108438.5|108413.5|108415.1|108390.1|35
1729077610000|2024-10-16 11:20:10|108415|108390|108416.8|108391.8|108423.8|108398.8|108415|108390|29
1729077620000|2024-10-16 11:20:20|108417.7|108392.7|108416.8|108391.8|108419.2|108394.2|108414|108389|28
1729077630000|2024-10-16 11:20:30|108416.5|108391.5|108411.5|108386.5|108416.5|108391.5|108411.1|108386.1|21
1729077640000|2024-10-16 11:20:40|108411.4|108386.4|108412.1|108387.1|108415.9|108390.9|108411.4|108386.4|27
1729077650000|2024-10-16 11:20:50|108412|108387|108414.1|108389.1|108415.7|108390.7|108411.8|108386.8|20
1729077660000|2024-10-16 11:21:00|108415.8|108390.8|108415.3|108390.3|108415.8|108390.8|108411.9|108386.9|16
1729077670000|2024-10-16 11:21:10|108415.4|108390.4|108416.2|108391.2|108416.6|108391.6|108415.1|108390.1|15
1729077680000|2024-10-16 11:21:20|108416.3|108391.3|108418.4|108393.4|108418.4|108393.4|108416.1|108391.1|12
1729077690000|2024-10-16 11:21:30|108418.5|108393.5|108416.5|108391.5|108418.5|108393.5|108414.7|108389.7|14
1729077700000|2024-10-16 11:21:40|108416.8|108391.8|108418.6|108393.6|108418.6|108393.6|108416.8|108391.8|7
1729077710000|2024-10-16 11:21:50|108419.1|108394.1|108419.5|108394.5|108420.1|108395.1|108418.7|108393.7|8
1729077720000|2024-10-16 11:22:00|108419.6|108394.6|108419.1|108394.1|108419.6|108394.6|108418.6|108393.6|13
1729077730000|2024-10-16 11:22:10|108419|108394|108419.2|108394.2|108421|108396|108418.4|108393.4|17
1729077740000|2024-10-16 11:22:20|108419.3|108394.3|108423.2|108398.2|108424|108399|108419.3|108394.3|11
1729077750000|2024-10-16 11:22:30|108422.8|108397.8|108419.9|108394.9|108423.2|108398.2|108419.8|108394.8|17
1729077760000|2024-10-16 11:22:40|108420.2|108395.2|108423.9|108398.9|108423.9|108398.9|108419.8|108394.8|9
1729077770000|2024-10-16 11:22:50|108424.3|108399.3|108425.6|108400.6|108425.8|108400.8|108423.8|108398.8|15
1729077780000|2024-10-16 11:23:00|108425.2|108400.2|108426.1|108401.1|108427.8|108402.8|108424.7|108399.7|22
1729077790000|2024-10-16 11:23:10|108426.6|108401.6|108428.8|108403.8|108429.3|108404.3|108426.6|108401.6|14
1729077800000|2024-10-16 11:23:20|108428.7|108403.7|108416.2|108391.2|108428.7|108403.7|108411.8|108386.8|20
1729077810000|2024-10-16 11:23:30|108416.3|108391.3|108420.5|108395.5|108420.5|108395.5|108412.2|108387.2|23
1729077820000|2024-10-16 11:23:40|108420.9|108395.9|108418.9|108393.9|108421|108396|108418.3|108393.3|23
1729077830000|2024-10-16 11:23:50|108419.4|108394.4|108421.4|108396.4|108423.3|108398.3|108419.4|108394.4|24
1729077840000|2024-10-16 11:24:00|108421|108396|108420|108395|108423.7|108398.7|108418.5|108393.5|37
1729077850000|2024-10-16 11:24:10|108420.6|108395.6|108420.5|108395.5|108420.6|108395.6|108419.7|108394.7|14
1729077860000|2024-10-16 11:24:20|108420.6|108395.6|108420.5|108395.5|108421.8|108396.8|108420.2|108395.2|18
1729077870000|2024-10-16 11:24:30|108420.6|108395.6|108422.3|108397.3|108423|108398|108419|108394|26
1729077880000|2024-10-16 11:24:40|108421.6|108396.6|108416.7|108391.7|108421.8|108396.8|108415.8|108390.8|29
1729077890000|2024-10-16 11:24:50|108416.3|108391.3|108405.3|108380.3|108416.3|108391.3|108403.9|108378.9|22
1729077900000|2024-10-16 11:25:00|108405.4|108380.4|108407.6|108382.6|108407.9|108382.9|108400.5|108375.5|24
1729077910000|2024-10-16 11:25:10|108408.4|108383.4|108409.6|108384.6|108411.8|108386.8|108407.8|108382.8|34
1729077920000|2024-10-16 11:25:20|108410.1|108385.1|108405.6|108380.6|108411.8|108386.8|108405.6|108380.6|31
1729077930000|2024-10-16 11:25:30|108406|108381|108394.5|108369.5|108406.8|108381.8|108394.5|108369.5|38
1729077940000|2024-10-16 11:25:40|108394.1|108369.1|108389.8|108364.8|108394.1|108369.1|108389.1|108364.1|26
1729077950000|2024-10-16 11:25:50|108389.2|108364.2|108393.6|108368.6|108394.2|108369.2|108388.9|108363.9|32
1729077960000|2024-10-16 11:26:00|108393.9|108368.9|108399.4|108374.4|108401.1|108376.1|108392.5|108367.5|35
1729077970000|2024-10-16 11:26:10|108399|108374|108398|108373|108399.9|108374.9|108397.6|108372.6|20
1729077980000|2024-10-16 11:26:20|108397.3|108372.3|108399.4|108374.4|108402.7|108377.7|108397.3|108372.3|40
1729077990000|2024-10-16 11:26:30|108398.4|108373.4|108397.8|108372.8|108399.6|108374.6|108397.4|108372.4|28
1729078000000|2024-10-16 11:26:40|108398.5|108373.5|108398.6|108373.6|108400.9|108375.9|108397.9|108372.9|20
1729078010000|2024-10-16 11:26:50|108398.1|108373.1|108407.4|108382.4|108407.8|108382.8|108397.3|108372.3|34
1729078020000|2024-10-16 11:27:00|108407|108382|108402.1|108377.1|108407|108382|108397.8|108372.8|28
1729078030000|2024-10-16 11:27:10|108402.2|108377.2|108402.6|108377.6|108404|108379|108402.2|108377.2|12
1729078040000|2024-10-16 11:27:20|108402.4|108377.4|108402.2|108377.2|108402.4|108377.4|108402.2|108377.2|3
1729078050000|2024-10-16 11:27:30|108401.8|108376.8|108400.6|108375.6|108401.8|108376.8|108399.4|108374.4|9
1729078060000|2024-10-16 11:27:40|108401.7|108376.7|108400.2|108375.2|108403.3|108378.3|108400.2|108375.2|19
1729078070000|2024-10-16 11:27:50|108400.1|108375.1|108398|108373|108400.4|108375.4|108389.9|108364.9|21
1729078080000|2024-10-16 11:28:00|108397.9|108372.9|108398.4|108373.4|108402.2|108377.2|108396.7|108371.7|28
1729078090000|2024-10-16 11:28:10|108397.9|108372.9|108392.5|108367.5|108397.9|108372.9|108390.8|108365.8|23
1729078100000|2024-10-16 11:28:20|108392|108367|108395.9|108370.9|108395.9|108370.9|108392|108367|10
1729078110000|2024-10-16 11:28:30|108395.8|108370.8|108396.6|108371.6|108398|108373|108395.7|108370.7|21
1729078120000|2024-10-16 11:28:40|108396.5|108371.5|108393|108368|108397.5|108372.5|108392.8|108367.8|23
1729078130000|2024-10-16 11:28:50|108392.8|108367.8|108396.5|108371.5|108398|108373|108392.6|108367.6|27
1729078140000|2024-10-16 11:29:00|108396.6|108371.6|108396.2|108371.2|108398|108373|108394.3|108369.3|20
1729078150000|2024-10-16 11:29:10|108396|108371|108399.4|108374.4|108399.4|108374.4|108395.4|108370.4|18
1729078160000|2024-10-16 11:29:20|108400|108375|108400.4|108375.4|108401|108376|108400|108375|8
1729078170000|2024-10-16 11:29:30|108400.1|108375.1|108400.5|108375.5|108401.1|108376.1|108399.8|108374.8|8
1729078180000|2024-10-16 11:29:40|108400.3|108375.3|108394.3|108369.3|108400.3|108375.3|108394.2|108369.2|18
1729078190000|2024-10-16 11:29:50|108394.2|108369.2|108394.2|108369.2|108394.7|108369.7|108393.5|108368.5|13
1729078200000|2024-10-16 11:30:00|108393.9|108368.9|108378.1|108353.1|108393.9|108368.9|108376.9|108351.9|28
1729078210000|2024-10-16 11:30:10|108378.5|108353.5|108370.9|108345.9|108381.6|108356.6|108370|108345|32
1729078220000|2024-10-16 11:30:20|108370.5|108345.5|108386.8|108361.8|108387.1|108362.1|108370.5|108345.5|16
1729078230000|2024-10-16 11:30:30|108387.1|108362.1|108374.3|108349.3|108387.1|108362.1|108373|108348|22
1729078240000|2024-10-16 11:30:40|108374.7|108349.7|108379.2|108354.2|108380.2|108355.2|108374.7|108349.7|15
1729078250000|2024-10-16 11:30:50|108378.7|108353.7|108368.3|108343.3|108378.7|108353.7|108368.3|108343.3|18
1729078260000|2024-10-16 11:31:00|108367.5|108342.5|108363.4|108338.4|108373.1|108348.1|108362.8|108337.8|25
1729078270000|2024-10-16 11:31:10|108363|108338|108353|108328|108363|108338|108352.1|108327.1|23
1729078280000|2024-10-16 11:31:20|108352.3|108327.3|108355.6|108330.6|108356.3|108331.3|108351.8|108326.8|17
1729078290000|2024-10-16 11:31:30|108356|108331|108359.2|108334.2|108359.2|108334.2|108355.7|108330.7|13
1729078300000|2024-10-16 11:31:40|108359.4|108334.4|108363.5|108338.5|108364.2|108339.2|108356.5|108331.5|18
1729078310000|2024-10-16 11:31:50|108363.1|108338.1|108389.5|108364.5|108391.4|108366.4|108363.1|108338.1|13
1729078320000|2024-10-16 11:32:00|108389.1|108364.1|108384.8|108359.8|108389.1|108364.1|108383.5|108358.5|14
1729078330000|2024-10-16 11:32:10|108384.7|108359.7|108367.6|108342.6|108384.7|108359.7|108363.5|108338.5|22
1729078340000|2024-10-16 11:32:20|108367.8|108342.8|108370.1|108345.1|108372.9|108347.9|108367.8|108342.8|20
1729078350000|2024-10-16 11:32:30|108370|108345|108363.3|108338.3|108370.2|108345.2|108362.8|108337.8|15
1729078360000|2024-10-16 11:32:40|108363.2|108338.2|108364.1|108339.1|108364.2|108339.2|108360.7|108335.7|15
1729078370000|2024-10-16 11:32:50|108364.2|108339.2|108368.3|108343.3|108368.8|108343.8|108364.2|108339.2|13
1729078380000|2024-10-16 11:33:00|108368.4|108343.4|108368.8|108343.8|108371|108346|108368|108343|17
1729078390000|2024-10-16 11:33:10|108368.7|108343.7|108370.1|108345.1|108372.7|108347.7|108368.6|108343.6|15
1729078400000|2024-10-16 11:33:20|108370.5|108345.5|108371.4|108346.4|108372.9|108347.9|108370.5|108345.5|15
1729078410000|2024-10-16 11:33:30|108372.2|108347.2|108369.3|108344.3|108373.4|108348.4|108369|108344|23
1729078420000|2024-10-16 11:33:40|108369.4|108344.4|108369.3|108344.3|108370.6|108345.6|108369.2|108344.2|12
1729078430000|2024-10-16 11:33:50|108368.6|108343.6|108369.7|108344.7|108371.4|108346.4|108368|108343|15
1729078440000|2024-10-16 11:34:00|108369.5|108344.5|108365.4|108340.4|108369.5|108344.5|108363.3|108338.3|13
1729078450000|2024-10-16 11:34:10|108365.6|108340.6|108370.1|108345.1|108370.1|108345.1|108365.5|108340.5|13
1729078460000|2024-10-16 11:34:20|108370.9|108345.9|108370.5|108345.5|108371.2|108346.2|108370.5|108345.5|10
1729078470000|2024-10-16 11:34:30|108371.1|108346.1|108371.2|108346.2|108371.6|108346.6|108371|108346|7
1729078480000|2024-10-16 11:34:40|108371.1|108346.1|108372.9|108347.9|108372.9|108347.9|108370.9|108345.9|10
1729078490000|2024-10-16 11:34:50|108373|108348|108371.3|108346.3|108373|108348|108370.9|108345.9|10
1729078500000|2024-10-16 11:35:00|108371|108346|108374.3|108349.3|108383.1|108358.1|108371|108346|16
1729078510000|2024-10-16 11:35:10|108374.2|108349.2|108369.3|108344.3|108374.2|108349.2|108369.3|108344.3|18
1729078520000|2024-10-16 11:35:20|108369.2|108344.2|108370.6|108345.6|108371.2|108346.2|108369|108344|11
1729078530000|2024-10-16 11:35:30|108370.8|108345.8|108371|108346|108371|108346|108370.8|108345.8|3
1729078540000|2024-10-16 11:35:40|108371.3|108346.3|108371.5|108346.5|108372.1|108347.1|108371.1|108346.1|9
1729078550000|2024-10-16 11:35:50|108371.7|108346.7|108373.3|108348.3|108374.2|108349.2|108371.5|108346.5|16
1729078560000|2024-10-16 11:36:00|108373.7|108348.7|108368|108343|108373.7|108348.7|108368|108343|14
1729078570000|2024-10-16 11:36:10|108367.9|108342.9|108370.5|108345.5|108370.5|108345.5|108367.4|108342.4|20
1729078580000|2024-10-16 11:36:20|108370.9|108345.9|108372.4|108347.4|108372.7|108347.7|108370.4|108345.4|15
1729078590000|2024-10-16 11:36:30|108373.3|108348.3|108373.3|108348.3|108373.6|108348.6|108373.3|108348.3|4
1729078600000|2024-10-16 11:36:40|108372|108347|108370.7|108345.7|108372.1|108347.1|108370.4|108345.4|11
1729078610000|2024-10-16 11:36:50|108370.5|108345.5|108370.8|108345.8|108371.1|108346.1|108369.1|108344.1|11
1729078620000|2024-10-16 11:37:00|108370.7|108345.7|108371.1|108346.1|108371.1|108346.1|108370.3|108345.3|6
1729078630000|2024-10-16 11:37:10|108372|108347|108371.3|108346.3|108379.3|108354.3|108371.3|108346.3|23
1729078640000|2024-10-16 11:37:20|108370.9|108345.9|108368|108343|108372.6|108347.6|108367.8|108342.8|16
1729078650000|2024-10-16 11:37:30|108367.9|108342.9|108370|108345|108372.7|108347.7|108366.3|108341.3|18
1729078660000|2024-10-16 11:37:40|108370.1|108345.1|108373|108348|108373.5|108348.5|108370.1|108345.1|13
1729078670000|2024-10-16 11:37:50|108373.5|108348.5|108364.2|108339.2|108373.5|108348.5|108363|108338|16
1729078680000|2024-10-16 11:38:00|108364.5|108339.5|108368.7|108343.7|108369.8|108344.8|108363.3|108338.3|24
1729078690000|2024-10-16 11:38:10|108369|108344|108369.1|108344.1|108369.1|108344.1|108367.4|108342.4|14
1729078700000|2024-10-16 11:38:20|108368.8|108343.8|108356.9|108331.9|108369.5|108344.5|108355.4|108330.4|21
1729078710000|2024-10-16 11:38:30|108356.8|108331.8|108360|108335|108360|108335|108356.8|108331.8|15
1729078720000|2024-10-16 11:38:40|108359.2|108334.2|108357|108332|108359.6|108334.6|108357|108332|23
1729078730000|2024-10-16 11:38:50|108356.9|108331.9|108345.5|108320.5|108357.5|108332.5|108345.5|108320.5|14
1729078740000|2024-10-16 11:39:00|108346|108321|108346.1|108321.1|108346.1|108321.1|108345.3|108320.3|17
1729078750000|2024-10-16 11:39:10|108346.2|108321.2|108349.8|108324.8|108350.3|108325.3|108346.2|108321.2|19
1729078760000|2024-10-16 11:39:20|108350|108325|108346.3|108321.3|108353|108328|108345.7|108320.7|24
1729078770000|2024-10-16 11:39:30|108346|108321|108350.7|108325.7|108351.2|108326.2|108346|108321|16
1729078780000|2024-10-16 11:39:40|108350.5|108325.5|108347.3|108322.3|108350.5|108325.5|108346.3|108321.3|11
1729078790000|2024-10-16 11:39:50|108348.9|108323.9|108350.1|108325.1|108350.6|108325.6|108347.7|108322.7|20
1729078800000|2024-10-16 11:40:00|108349.7|108324.7|108348.7|108323.7|108350|108325|108348.7|108323.7|9
1729078810000|2024-10-16 11:40:10|108348.5|108323.5|108349.2|108324.2|108349.2|108324.2|108348.5|108323.5|10
1729078820000|2024-10-16 11:40:20|108348.8|108323.8|108348.5|108323.5|108349.6|108324.6|108348.5|108323.5|9
1729078830000|2024-10-16 11:40:30|108348.4|108323.4|108350.7|108325.7|108350.7|108325.7|108348.2|108323.2|10
1729078840000|2024-10-16 11:40:40|108351.7|108326.7|108357|108332|108361.8|108336.8|108351.7|108326.7|20
1729078850000|2024-10-16 11:40:50|108357.7|108332.7|108362.5|108337.5|108362.6|108337.6|108357.7|108332.7|18
1729078860000|2024-10-16 11:41:00|108361.9|108336.9|108368.7|108343.7|108369|108344|108361.9|108336.9|22
1729078870000|2024-10-16 11:41:10|108368.8|108343.8|108369.4|108344.4|108369.6|108344.6|108368.2|108343.2|12
1729078880000|2024-10-16 11:41:20|108369.1|108344.1|108366.3|108341.3|108369.1|108344.1|108365|108340|16
1729078890000|2024-10-16 11:41:30|108366|108341|108366.8|108341.8|108367.8|108342.8|108365.9|108340.9|14
1729078900000|2024-10-16 11:41:40|108366.7|108341.7|108367.4|108342.4|108367.4|108342.4|108366.4|108341.4|8
1729078910000|2024-10-16 11:41:50|108367.7|108342.7|108377.3|108352.3|108377.4|108352.4|108367.6|108342.6|14
1729078920000|2024-10-16 11:42:00|108377.4|108352.4|108378.4|108353.4|108384.1|108359.1|108376.8|108351.8|24
1729078930000|2024-10-16 11:42:10|108378.1|108353.1|108384.2|108359.2|108384.2|108359.2|108378|108353|7
1729078940000|2024-10-16 11:42:20|108384.7|108359.7|108374.3|108349.3|108385.7|108360.7|108374.3|108349.3|21
1729078950000|2024-10-16 11:42:30|108374.1|108349.1|108376.3|108351.3|108376.3|108351.3|108370.7|108345.7|15
1729078960000|2024-10-16 11:42:40|108375.9|108350.9|108372.7|108347.7|108376.5|108351.5|108372.3|108347.3|10
1729078970000|2024-10-16 11:42:50|108375.6|108350.6|108380.9|108355.9|108380.9|108355.9|108375.6|108350.6|11
1729078980000|2024-10-16 11:43:00|108381|108356|108382.9|108357.9|108383|108358|108379.4|108354.4|18
1729078990000|2024-10-16 11:43:10|108382.5|108357.5|108385.5|108360.5|108385.9|108360.9|108382.5|108357.5|9
1729079000000|2024-10-16 11:43:20|108386.7|108361.7|108387|108362|108394.8|108369.8|108386.7|108361.7|18
1729079010000|2024-10-16 11:43:30|108389.2|108364.2|108391.9|108366.9|108400|108375|108389.2|108364.2|18
1729079020000|2024-10-16 11:43:40|108391.8|108366.8|108384|108359|108391.8|108366.8|108381.6|108356.6|15
1729079030000|2024-10-16 11:43:50|108383.4|108358.4|108376.9|108351.9|108383.4|108358.4|108376.9|108351.9|13
1729079040000|2024-10-16 11:44:00|108377|108352|108395.5|108370.5|108395.7|108370.7|108377|108352|23
1729079050000|2024-10-16 11:44:10|108395.3|108370.3|108388.8|108363.8|108397.1|108372.1|108388.8|108363.8|16
1729079060000|2024-10-16 11:44:20|108388.5|108363.5|108393.4|108368.4|108393.4|108368.4|108388.5|108363.5|13
1729079070000|2024-10-16 11:44:30|108392.7|108367.7|108391|108366|108393.3|108368.3|108389.8|108364.8|16
1729079080000|2024-10-16 11:44:40|108390.6|108365.6|108382.8|108357.8|108390.9|108365.9|108380.9|108355.9|14
1729079090000|2024-10-16 11:44:50|108383|108358|108383.4|108358.4|108383.5|108358.5|108382.9|108357.9|9
1729079100000|2024-10-16 11:45:00|108383.5|108358.5|108383.7|108358.7|108388.4|108363.4|108383.5|108358.5|29
1729079110000|2024-10-16 11:45:10|108382|108357|108382.6|108357.6|108382.6|108357.6|108378.7|108353.7|18
1729079120000|2024-10-16 11:45:20|108382.8|108357.8|108379.8|108354.8|108382.9|108357.9|108379.8|108354.8|5
1729079130000|2024-10-16 11:45:30|108380.1|108355.1|108383.8|108358.8|108384.8|108359.8|108379.6|108354.6|14
1729079140000|2024-10-16 11:45:40|108384.5|108359.5|108384.7|108359.7|108384.7|108359.7|108383.9|108358.9|8
1729079150000|2024-10-16 11:45:50|108384.2|108359.2|108385.6|108360.6|108386.1|108361.1|108384.1|108359.1|8
1729079160000|2024-10-16 11:46:00|108385.7|108360.7|108391.1|108366.1|108391.7|108366.7|108385.5|108360.5|19
1729079170000|2024-10-16 11:46:10|108390.3|108365.3|108380.2|108355.2|108390.3|108365.3|108380.2|108355.2|23
1729079180000|2024-10-16 11:46:20|108379.7|108354.7|108373.7|108348.7|108379.9|108354.9|108373.7|108348.7|10
1729079190000|2024-10-16 11:46:30|108373.9|108348.9|108354.2|108329.2|108374|108349|108353.7|108328.7|26
1729079200000|2024-10-16 11:46:40|108355.7|108330.7|108353.6|108328.6|108362.3|108337.3|108345.8|108320.8|25
1729079210000|2024-10-16 11:46:50|108353.7|108328.7|108361.5|108336.5|108361.5|108336.5|108353.7|108328.7|19
1729079220000|2024-10-16 11:47:00|108361.7|108336.7|108360.8|108335.8|108361.7|108336.7|108360.2|108335.2|19
1729079230000|2024-10-16 11:47:10|108360.5|108335.5|108364.7|108339.7|108364.7|108339.7|108360.4|108335.4|6
1729079240000|2024-10-16 11:47:20|108364.8|108339.8|108367.7|108342.7|108369.2|108344.2|108364.8|108339.8|19
1729079250000|2024-10-16 11:47:30|108367.6|108342.6|108374.1|108349.1|108374.1|108349.1|108367.5|108342.5|26
1729079260000|2024-10-16 11:47:40|108373.7|108348.7|108377.7|108352.7|108379|108354|108373.4|108348.4|20
1729079270000|2024-10-16 11:47:50|108378.2|108353.2|108385.9|108360.9|108385.9|108360.9|108377|108352|20
1729079280000|2024-10-16 11:48:00|108386.9|108361.9|108383.8|108358.8|108388.3|108363.3|108383.8|108358.8|20
1729079290000|2024-10-16 11:48:10|108383|108358|108384.1|108359.1|108384.4|108359.4|108382.7|108357.7|17
1729079300000|2024-10-16 11:48:20|108383.9|108358.9|108380.9|108355.9|108384.3|108359.3|108375.2|108350.2|31
1729079310000|2024-10-16 11:48:30|108381.8|108356.8|108383.7|108358.7|108385.1|108360.1|108381.8|108356.8|18
1729079320000|2024-10-16 11:48:40|108384.2|108359.2|108366.2|108341.2|108384.2|108359.2|108365.9|108340.9|25
1729079330000|2024-10-16 11:48:50|108367.1|108342.1|108369.7|108344.7|108371.8|108346.8|108367.1|108342.1|24
1729079340000|2024-10-16 11:49:00|108369.2|108344.2|108371.6|108346.6|108371.6|108346.6|108366.3|108341.3|29
1729079350000|2024-10-16 11:49:10|108371.5|108346.5|108374.5|108349.5|108374.5|108349.5|108371|108346|10
1729079360000|2024-10-16 11:49:20|108375.3|108350.3|108377.6|108352.6|108382.4|108357.4|108375.3|108350.3|16
1729079370000|2024-10-16 11:49:30|108377.7|108352.7|108375.8|108350.8|108379.1|108354.1|108375.3|108350.3|20
1729079380000|2024-10-16 11:49:40|108375.2|108350.2|108374|108349|108377.3|108352.3|108364.8|108339.8|37
1729079390000|2024-10-16 11:49:50|108374.2|108349.2|108372.7|108347.7|108375.3|108350.3|108372.3|108347.3|20
1729079400000|2024-10-16 11:50:00|108372.4|108347.4|108371.8|108346.8|108373.7|108348.7|108350.8|108325.8|36
1729079410000|2024-10-16 11:50:10|108370.5|108345.5|108366.9|108341.9|108372|108347|108366.9|108341.9|20
1729079420000|2024-10-16 11:50:20|108367.5|108342.5|108363.4|108338.4|108368.2|108343.2|108363.3|108338.3|18
1729079430000|2024-10-16 11:50:30|108363.5|108338.5|108354.1|108329.1|108363.5|108338.5|108354.1|108329.1|12
1729079440000|2024-10-16 11:50:40|108354.4|108329.4|108367.2|108342.2|108368.6|108343.6|108353.9|108328.9|27
1729079450000|2024-10-16 11:50:50|108367.7|108342.7|108375|108350|108375|108350|108367.7|108342.7|12
1729079460000|2024-10-16 11:51:00|108375.5|108350.5|108372.6|108347.6|108377.5|108352.5|108372.6|108347.6|19
1729079470000|2024-10-16 11:51:10|108372.9|108347.9|108379.2|108354.2|108379.5|108354.5|108372.8|108347.8|21
1729079480000|2024-10-16 11:51:20|108379.1|108354.1|108382.8|108357.8|108386.8|108361.8|108379.1|108354.1|20
1729079490000|2024-10-16 11:51:30|108381.8|108356.8|108384.6|108359.6|108384.6|108359.6|108381.3|108356.3|16
1729079500000|2024-10-16 11:51:40|108384|108359|108379.9|108354.9|108384|108359|108379.9|108354.9|17
1729079510000|2024-10-16 11:51:50|108379.8|108354.8|108370.6|108345.6|108379.8|108354.8|108370.6|108345.6|21
1729079520000|2024-10-16 11:52:00|108370.4|108345.4|108368.6|108343.6|108371.5|108346.5|108368.6|108343.6|16
1729079530000|2024-10-16 11:52:10|108369.5|108344.5|108364.2|108339.2|108374.3|108349.3|108362|108337|28
1729079540000|2024-10-16 11:52:20|108364.3|108339.3|108360.5|108335.5|108364.3|108339.3|108357.6|108332.6|12
1729079550000|2024-10-16 11:52:30|108360|108335|108359.4|108334.4|108362.4|108337.4|108358.5|108333.5|17
1729079560000|2024-10-16 11:52:40|108358.9|108333.9|108358.5|108333.5|108361.8|108336.8|108358.5|108333.5|11
1729079570000|2024-10-16 11:52:50|108358.1|108333.1|108362.2|108337.2|108362.2|108337.2|108355.8|108330.8|17
1729079580000|2024-10-16 11:53:00|108362|108337|108358.7|108333.7|108362.4|108337.4|108358.3|108333.3|22
1729079590000|2024-10-16 11:53:10|108359.2|108334.2|108360.1|108335.1|108360.1|108335.1|108359.2|108334.2|7
1729079600000|2024-10-16 11:53:20|108360.9|108335.9|108372.8|108347.8|108372.9|108347.9|108360.9|108335.9|17
1729079610000|2024-10-16 11:53:30|108372|108347|108372.6|108347.6|108373.8|108348.8|108369.1|108344.1|20
1729079620000|2024-10-16 11:53:40|108372.7|108347.7|108373|108348|108373|108348|108371.5|108346.5|14
1729079630000|2024-10-16 11:53:50|108373.2|108348.2|108377.4|108352.4|108377.7|108352.7|108372.6|108347.6|18
1729079640000|2024-10-16 11:54:00|108377.6|108352.6|108376.3|108351.3|108378.3|108353.3|108376.3|108351.3|14
1729079650000|2024-10-16 11:54:10|108377|108352|108385.1|108360.1|108385.1|108360.1|108377|108352|15
1729079660000|2024-10-16 11:54:20|108381.8|108356.8|108367|108342|108381.8|108356.8|108366.8|108341.8|22
1729079670000|2024-10-16 11:54:30|108367.6|108342.6|108357.4|108332.4|108367.6|108342.6|108357|108332|16
1729079680000|2024-10-16 11:54:40|108357.6|108332.6|108349.7|108324.7|108357.6|108332.6|108349.7|108324.7|13
1729079690000|2024-10-16 11:54:50|108349.6|108324.6|108348.7|108323.7|108349.6|108324.6|108348.7|108323.7|5
1729079700000|2024-10-16 11:55:00|108348.5|108323.5|108337.2|108312.2|108350.1|108325.1|108337.2|108312.2|12
1729079710000|2024-10-16 11:55:10|108338|108313|108334.6|108309.6|108345.4|108320.4|108327|108302|39
1729079720000|2024-10-16 11:55:20|108334|108309|108339.5|108314.5|108339.5|108314.5|108332.6|108307.6|20
1729079730000|2024-10-16 11:55:30|108340.7|108315.7|108346.1|108321.1|108348.8|108323.8|108340.7|108315.7|22
1729079740000|2024-10-16 11:55:40|108345.6|108320.6|108345.8|108320.8|108346.2|108321.2|108345.4|108320.4|6
1729079750000|2024-10-16 11:55:50|108346.2|108321.2|108349.4|108324.4|108349.5|108324.5|108346.2|108321.2|15
1729079760000|2024-10-16 11:56:00|108350|108325|108348.8|108323.8|108350.7|108325.7|108348.1|108323.1|14
1729079770000|2024-10-16 11:56:10|108349.1|108324.1|108343|108318|108349.1|108324.1|108340|108315|21
1729079780000|2024-10-16 11:56:20|108343.3|108318.3|108338.2|108313.2|108345.7|108320.7|108338.2|108313.2|27
1729079790000|2024-10-16 11:56:30|108338|108313|108338.9|108313.9|108339.9|108314.9|108335.9|108310.9|11
1729079800000|2024-10-16 11:56:40|108338.2|108313.2|108327.9|108302.9|108338.2|108313.2|108326.5|108301.5|15
1729079810000|2024-10-16 11:56:50|108328.3|108303.3|108324.5|108299.5|108331.6|108306.6|108324.5|108299.5|16
1729079820000|2024-10-16 11:57:00|108324.3|108299.3|108322.2|108297.2|108327.3|108302.3|108321.7|108296.7|24
1729079830000|2024-10-16 11:57:10|108322|108297|108320.1|108295.1|108322.2|108297.2|108320.1|108295.1|7
1729079840000|2024-10-16 11:57:20|108320.4|108295.4|108321.7|108296.7|108321.7|108296.7|108320.4|108295.4|8
1729079850000|2024-10-16 11:57:30|108322.2|108297.2|108326.8|108301.8|108326.8|108301.8|108322.2|108297.2|10
1729079860000|2024-10-16 11:57:40|108326.7|108301.7|108318.7|108293.7|108326.7|108301.7|108318.7|108293.7|9
1729079870000|2024-10-16 11:57:50|108318.5|108293.5|108321.6|108296.6|108324.4|108299.4|108318.5|108293.5|25
1729079880000|2024-10-16 11:58:00|108321.3|108296.3|108314.1|108289.1|108321.3|108296.3|108312.4|108287.4|14
1729079890000|2024-10-16 11:58:10|108315|108290|108314.1|108289.1|108315|108290|108313.4|108288.4|14
1729079900000|2024-10-16 11:58:20|108314.4|108289.4|108308.3|108283.3|108317.5|108292.5|108308.3|108283.3|20
1729079910000|2024-10-16 11:58:30|108308.4|108283.4|108308.3|108283.3|108309.7|108284.7|108296.1|108271.1|36
1729079920000|2024-10-16 11:58:40|108309.6|108284.6|108323.2|108298.2|108324.6|108299.6|108307.8|108282.8|31
1729079930000|2024-10-16 11:58:50|108323.6|108298.6|108324.1|108299.1|108326.9|108301.9|108323.6|108298.6|10
1729079940000|2024-10-16 11:59:00|108325|108300|108319.9|108294.9|108326.5|108301.5|108319.6|108294.6|23
1729079950000|2024-10-16 11:59:10|108320.1|108295.1|108320.3|108295.3|108321.9|108296.9|108315.6|108290.6|18
1729079960000|2024-10-16 11:59:20|108321.7|108296.7|108323.9|108298.9|108325.8|108300.8|108321.7|108296.7|13
1729079970000|2024-10-16 11:59:30|108323.5|108298.5|108323|108298|108324|108299|108322.5|108297.5|11
1729079980000|2024-10-16 11:59:40|108322.9|108297.9|108319.2|108294.2|108322.9|108297.9|108319|108294|12
1729079990000|2024-10-16 11:59:50|108319.8|108294.8|108317.1|108292.1|108322.9|108297.9|108316.3|108291.3|20
1729080000000|2024-10-16 12:00:00|108316.9|108291.9|108303.8|108278.8|108316.9|108291.9|108302.4|108277.4|38
1729080010000|2024-10-16 12:00:10|108303.4|108278.4|108302.6|108277.6|108307.4|108282.4|108299.8|108274.8|27
1729080020000|2024-10-16 12:00:20|108304.7|108279.7|108302.9|108277.9|108304.7|108279.7|108298.7|108273.7|33
1729080030000|2024-10-16 12:00:30|108302.5|108277.5|108306.6|108281.6|108308.4|108283.4|108302.4|108277.4|19
1729080040000|2024-10-16 12:00:40|108308|108283|108314.5|108289.5|108323|108298|108306.4|108281.4|32
1729080050000|2024-10-16 12:00:50|108314.1|108289.1|108311.6|108286.6|108326|108301|108310.4|108285.4|34
1729080060000|2024-10-16 12:01:00|108312.3|108287.3|108315.7|108290.7|108319.3|108294.3|108311.6|108286.6|28
1729080070000|2024-10-16 12:01:10|108315|108290|108322.9|108297.9|108322.9|108297.9|108315|108290|19
1729080080000|2024-10-16 12:01:20|108322.2|108297.2|108326|108301|108329.3|108304.3|108321.5|108296.5|29
1729080090000|2024-10-16 12:01:30|108328.3|108303.3|108339.1|108314.1|108354.6|108320.4|108323.6|108298.6|34
1729080100000|2024-10-16 12:01:40|108337.9|108312.9|108338.1|108313.1|108339.6|108314.6|108336.6|108311.6|21
1729080110000|2024-10-16 12:01:50|108338.8|108313.8|108329.4|108304.4|108338.8|108313.8|108328.4|108303.4|19
1729080120000|2024-10-16 12:02:00|108329.3|108304.3|108344.1|108319.1|108345.4|108320.4|108325.2|108300.2|27
1729080130000|2024-10-16 12:02:10|108343.4|108318.4|108333.5|108308.5|108346.7|108321.7|108332.4|108307.4|31
1729080140000|2024-10-16 12:02:20|108334.7|108309.7|108346.7|108321.7|108348.6|108323.6|108334|108309|23
1729080150000|2024-10-16 12:02:30|108345.8|108320.8|108346.1|108321.1|108352.7|108327.7|108345.4|108320.4|23
1729080160000|2024-10-16 12:02:40|108347.1|108322.1|108342.3|108317.3|108347.5|108322.5|108342.3|108317.3|12
1729080170000|2024-10-16 12:02:50|108341.2|108316.2|108342.7|108317.7|108342.7|108317.7|108337.6|108312.6|18
1729080180000|2024-10-16 12:03:00|108342.4|108317.4|108343.6|108318.6|108344.3|108319.3|108340.8|108315.8|11
1729080190000|2024-10-16 12:03:10|108343.7|108318.7|108353.2|108328.2|108354.9|108329.9|108342.7|108317.7|22
1729080200000|2024-10-16 12:03:20|108351.7|108326.7|108360.2|108335.2|108361.7|108336.7|108351.7|108326.7|32
1729080210000|2024-10-16 12:03:30|108359.6|108334.6|108350.8|108325.8|108363.9|108338.9|108350.8|108325.8|24
1729080220000|2024-10-16 12:03:40|108350.7|108325.7|108333.9|108308.9|108350.7|108325.7|108333|108308|20
1729080230000|2024-10-16 12:03:50|108333.3|108308.3|108335|108310|108335.3|108310.3|108331.6|108306.6|19
1729080240000|2024-10-16 12:04:00|108335.7|108310.7|108334.7|108309.7|108337.6|108312.6|108328.8|108303.8|22
1729080250000|2024-10-16 12:04:10|108334.2|108309.2|108330.9|108305.9|108334.2|108309.2|108328.5|108303.5|16
1729080260000|2024-10-16 12:04:20|108330.7|108305.7|108301.6|108276.6|108330.7|108305.7|108300.3|108275.3|38
1729080270000|2024-10-16 12:04:30|108300.1|108275.1|108298.9|108273.9|108301.3|108276.3|108298.6|108273.6|29
1729080280000|2024-10-16 12:04:40|108299.4|108274.4|108295.4|108270.4|108299.4|108274.4|108294.5|108269.5|28
1729080290000|2024-10-16 12:04:50|108295.7|108270.7|108300.9|108275.9|108301.6|108276.6|108295.4|108270.4|29
1729080300000|2024-10-16 12:05:00|108301.3|108276.3|108302.2|108277.2|108310|108285|108299.9|108274.9|50
1729080310000|2024-10-16 12:05:10|108301.6|108276.6|108308.3|108283.3|108310.7|108285.7|108300.5|108275.5|35
1729080320000|2024-10-16 12:05:20|108308.5|108283.5|108308|108283|108311.1|108286.1|108304.3|108279.3|33
1729080330000|2024-10-16 12:05:30|108309.4|108284.4|108319.9|108294.9|108320.4|108295.4|108309.4|108284.4|23
1729080340000|2024-10-16 12:05:40|108319.5|108294.5|108323.9|108298.9|108324.5|108299.5|108314.5|108289.5|29
1729080350000|2024-10-16 12:05:50|108324.1|108299.1|108315.8|108290.8|108324.3|108299.3|108314.2|108289.2|27
1729080360000|2024-10-16 12:06:00|108316|108291|108317|108292|108317|108292|108313.8|108288.8|29
1729080370000|2024-10-16 12:06:10|108317.1|108292.1|108315.2|108290.2|108317.5|108292.5|108313|108288|19
1729080380000|2024-10-16 12:06:20|108315.3|108290.3|108316|108291|108317|108292|108314.9|108289.9|21
1729080390000|2024-10-16 12:06:30|108316.8|108291.8|108340.8|108315.8|108340.8|108315.8|108316.8|108291.8|38
1729080400000|2024-10-16 12:06:40|108340.5|108315.5|108339.6|108314.6|108347.6|108322.6|108339.3|108314.3|24
1729080410000|2024-10-16 12:06:50|108339.1|108314.1|108316.1|108291.1|108339.1|108314.1|108313.4|108288.4|17
1729080420000|2024-10-16 12:07:00|108316.3|108291.3|108322.6|108297.6|108322.6|108297.6|108316|108291|20
1729080430000|2024-10-16 12:07:10|108322.7|108297.7|108323|108298|108323.6|108298.6|108322.2|108297.2|13
1729080440000|2024-10-16 12:07:20|108322.6|108297.6|108328.2|108303.2|108328.2|108303.2|108322.6|108297.6|11
1729080450000|2024-10-16 12:07:30|108328.4|108303.4|108323.3|108298.3|108328.4|108303.4|108323.1|108298.1|9
1729080460000|2024-10-16 12:07:40|108323.1|108298.1|108322.9|108297.9|108325.4|108300.4|108322.9|108297.9|17
1729080470000|2024-10-16 12:07:50|108322.7|108297.7|108324.7|108299.7|108324.9|108299.9|108321.1|108296.1|19
1729080480000|2024-10-16 12:08:00|108324.5|108299.5|108314.6|108289.6|108324.6|108299.6|108314.6|108289.6|13
1729080490000|2024-10-16 12:08:10|108314.8|108289.8|108316.7|108291.7|108316.9|108291.9|108313.7|108288.7|16
1729080500000|2024-10-16 12:08:20|108317.2|108292.2|108310.4|108285.4|108317.2|108292.2|108308.4|108283.4|24
1729080510000|2024-10-16 12:08:30|108310.7|108285.7|108316.4|108291.4|108317.3|108292.3|108310.7|108285.7|21
1729080520000|2024-10-16 12:08:40|108316.5|108291.5|108321.9|108296.9|108321.9|108296.9|108314.7|108289.7|14
1729080530000|2024-10-16 12:08:50|108322.1|108297.1|108322.2|108297.2|108328|108303|108318|108293|28
1729080540000|2024-10-16 12:09:00|108322.4|108297.4|108315.7|108290.7|108322.4|108297.4|108314.9|108289.9|24
1729080550000|2024-10-16 12:09:10|108315.6|108290.6|108321.4|108296.4|108321.4|108296.4|108315.6|108290.6|23
1729080560000|2024-10-16 12:09:20|108321|108296|108323.4|108298.4|108323.4|108298.4|108320.2|108295.2|19
1729080570000|2024-10-16 12:09:30|108323.3|108298.3|108329.1|108304.1|108329.1|108304.1|108322.8|108297.8|18
1729080580000|2024-10-16 12:09:40|108330.4|108305.4|108323.6|108298.6|108330.4|108305.4|108322.4|108297.4|15
1729080590000|2024-10-16 12:09:50|108322.6|108297.6|108318.2|108293.2|108324.8|108299.8|108318.2|108293.2|25
1729080600000|2024-10-16 12:10:00|108318.7|108293.7|108331.5|108306.5|108332.2|108307.2|108318.4|108293.4|27
1729080610000|2024-10-16 12:10:10|108331.2|108306.2|108332.3|108307.3|108332.3|108307.3|108328.1|108303.1|25
1729080620000|2024-10-16 12:10:20|108331.8|108306.8|108336.7|108311.7|108337|108312|108331.8|108306.8|26
1729080630000|2024-10-16 12:10:30|108337.1|108312.1|108338.2|108313.2|108340.5|108315.5|108337.1|108312.1|20
1729080640000|2024-10-16 12:10:40|108337.1|108312.1|108342|108317|108342|108317|108337.1|108312.1|16
1729080650000|2024-10-16 12:10:50|108341.6|108316.6|108343.1|108318.1|108344.5|108319.5|108340|108315|30
1729080660000|2024-10-16 12:11:00|108343.4|108318.4|108346.6|108321.6|108346.6|108321.6|108343.4|108318.4|13
1729080670000|2024-10-16 12:11:10|108346.7|108321.7|108338|108313|108346.7|108321.7|108334.9|108309.9|27
1729080680000|2024-10-16 12:11:20|108337.9|108312.9|108325.5|108300.5|108337.9|108312.9|108324.4|108299.4|25
1729080690000|2024-10-16 12:11:30|108325.4|108300.4|108325.1|108300.1|108325.4|108300.4|108324|108299|16
1729080700000|2024-10-16 12:11:40|108326|108301|108324.5|108299.5|108326.5|108301.5|108324.2|108299.2|21
1729080710000|2024-10-16 12:11:50|108324.2|108299.2|108325.7|108300.7|108325.7|108300.7|108323.7|108298.7|21
1729080720000|2024-10-16 12:12:00|108326.6|108301.6|108327.8|108302.8|108327.9|108302.9|108326.4|108301.4|10
1729080730000|2024-10-16 12:12:10|108327.7|108302.7|108317.7|108292.7|108327.7|108302.7|108317.5|108292.5|22
1729080740000|2024-10-16 12:12:20|108318.3|108293.3|108318.2|108293.2|108318.7|108293.7|108317.4|108292.4|16
1729080750000|2024-10-16 12:12:30|108318.4|108293.4|108317.6|108292.6|108318.6|108293.6|108317.1|108292.1|13
1729080760000|2024-10-16 12:12:40|108318.3|108293.3|108316.7|108291.7|108318.3|108293.3|108316.6|108291.6|14
1729080770000|2024-10-16 12:12:50|108317.5|108292.5|108317.5|108292.5|108318.7|108293.7|108316.7|108291.7|16
1729080780000|2024-10-16 12:13:00|108317.6|108292.6|108321.1|108296.1|108321.1|108296.1|108316.9|108291.9|23
1729080790000|2024-10-16 12:13:10|108320.7|108295.7|108320.8|108295.8|108321|108296|108320.4|108295.4|11
1729080800000|2024-10-16 12:13:20|108320.7|108295.7|108331.4|108306.4|108331.4|108306.4|108320.7|108295.7|15
1729080810000|2024-10-16 12:13:30|108331.8|108306.8|108335.9|108310.9|108336.2|108311.2|108331.8|108306.8|24
1729080820000|2024-10-16 12:13:40|108336.1|108311.1|108334.4|108309.4|108336.7|108311.7|108334.2|108309.2|16
1729080830000|2024-10-16 12:13:50|108338.2|108313.2|108336.9|108311.9|108340.6|108315.6|108335.1|108310.1|26
1729080840000|2024-10-16 12:14:00|108337|108312|108334.3|108309.3|108337.5|108312.5|108334.3|108309.3|15
1729080850000|2024-10-16 12:14:10|108333.8|108308.8|108331.1|108306.1|108334.3|108309.3|108328.2|108303.2|23
1729080860000|2024-10-16 12:14:20|108330.9|108305.9|108333.7|108308.7|108333.7|108308.7|108330.7|108305.7|19
1729080870000|2024-10-16 12:14:30|108332.8|108307.8|108332.5|108307.5|108333.7|108308.7|108332.2|108307.2|12
1729080880000|2024-10-16 12:14:40|108332.4|108307.4|108316.6|108291.6|108333.5|108308.5|108315.4|108290.4|11
1729080890000|2024-10-16 12:14:50|108317.5|108292.5|108319.5|108294.5|108320.1|108295.1|108316.7|108291.7|17
1729080900000|2024-10-16 12:15:00|108318.5|108293.5|108315|108290|108319.5|108294.5|108315|108290|18
1729080910000|2024-10-16 12:15:10|108315.4|108290.4|108317.5|108292.5|108317.5|108292.5|108315.4|108290.4|7
1729080920000|2024-10-16 12:15:20|108318.5|108293.5|108322.3|108297.3|108323.8|108298.8|108317.9|108292.9|11
1729080930000|2024-10-16 12:15:30|108321.9|108296.9|108318.3|108293.3|108321.9|108296.9|108317.3|108292.3|10
1729080940000|2024-10-16 12:15:40|108318.4|108293.4|108317.2|108292.2|108318.5|108293.5|108317.2|108292.2|5
1729080950000|2024-10-16 12:15:50|108317.1|108292.1|108315.3|108290.3|108317.1|108292.1|108315.3|108290.3|7
1729080960000|2024-10-16 12:16:00|108313.7|108288.7|108312.2|108287.2|108313.7|108288.7|108312.2|108287.2|6
1729080970000|2024-10-16 12:16:10|108311.8|108286.8|108312.4|108287.4|108312.4|108287.4|108311.8|108286.8|3
1729080980000|2024-10-16 12:16:20|108312.3|108287.3|108312.9|108287.9|108312.9|108287.9|108312.3|108287.3|2
1729080990000|2024-10-16 12:16:30|108313.1|108288.1|108313.3|108288.3|108313.5|108288.5|108313.1|108288.1|5
1729081000000|2024-10-16 12:16:40|108313.2|108288.2|108318.6|108293.6|108318.8|108293.8|108311.9|108286.9|19
1729081010000|2024-10-16 12:16:50|108318.9|108293.9|108313.3|108288.3|108318.9|108293.9|108313.2|108288.2|15
1729081020000|2024-10-16 12:17:00|108313.8|108288.8|108313.8|108288.8|108317.5|108292.5|108307.3|108282.3|28
1729081030000|2024-10-16 12:17:10|108314.1|108289.1|108325.8|108300.8|108328.6|108303.6|108314.1|108289.1|29
1729081040000|2024-10-16 12:17:20|108325.5|108300.5|108327.9|108302.9|108328.2|108303.2|108324.9|108299.9|14
1729081050000|2024-10-16 12:17:30|108327.7|108302.7|108326.9|108301.9|108327.7|108302.7|108325.2|108300.2|11
1729081060000|2024-10-16 12:17:40|108326.3|108301.3|108325.1|108300.1|108326.3|108301.3|108324.4|108299.4|12
1729081070000|2024-10-16 12:17:50|108326|108301|108329.3|108304.3|108330.9|108305.9|108326|108301|20
1729081080000|2024-10-16 12:18:00|108332.4|108307.4|108329.4|108304.4|108336|108311|108329.4|108304.4|17
1729081090000|2024-10-16 12:18:10|108329|108304|108321.5|108296.5|108329|108304|108320.9|108295.9|15
1729081100000|2024-10-16 12:18:20|108321.8|108296.8|108321.6|108296.6|108321.9|108296.9|108319.4|108294.4|17
1729081110000|2024-10-16 12:18:30|108321.5|108296.5|108321|108296|108321.5|108296.5|108321|108296|4
1729081120000|2024-10-16 12:18:40|108321.3|108296.3|108319.3|108294.3|108321.3|108296.3|108318.4|108293.4|7
1729081130000|2024-10-16 12:18:50|108318.8|108293.8|108325.8|108300.8|108326.2|108301.2|108318.8|108293.8|23
1729081140000|2024-10-16 12:19:00|108326.1|108301.1|108327.2|108302.2|108329.3|108304.3|108323.6|108298.6|30
1729081150000|2024-10-16 12:19:10|108326.6|108301.6|108327.1|108302.1|108327.4|108302.4|108325.3|108300.3|13
1729081160000|2024-10-16 12:19:20|108327|108302|108327.1|108302.1|108327.4|108302.4|108326.7|108301.7|13
1729081170000|2024-10-16 12:19:30|108327.2|108302.2|108322.3|108297.3|108327.2|108302.2|108321.9|108296.9|9
1729081180000|2024-10-16 12:19:40|108322.5|108297.5|108334.6|108309.6|108334.8|108309.8|108322.5|108297.5|31
1729081190000|2024-10-16 12:19:50|108337.1|108312.1|108343.1|108318.1|108344.8|108319.8|108337.1|108312.1|23
1729081200000|2024-10-16 12:20:00|108342.7|108317.7|108357.6|108332.6|108357.6|108332.6|108342.7|108317.7|35
1729081210000|2024-10-16 12:20:10|108357.9|108332.9|108358.2|108333.2|108358.7|108333.7|108357.9|108332.9|16
1729081220000|2024-10-16 12:20:20|108358.6|108333.6|108371.4|108346.4|108376.9|108351.9|108357.9|108332.9|47
1729081230000|2024-10-16 12:20:30|108371.2|108346.2|108368|108343|108373.3|108348.3|108367.8|108342.8|29
1729081240000|2024-10-16 12:20:40|108368.1|108343.1|108365.4|108340.4|108369.3|108344.3|108362.9|108337.9|21
1729081250000|2024-10-16 12:20:50|108365.1|108340.1|108363.9|108338.9|108366.9|108341.9|108362.3|108337.3|20
1729081260000|2024-10-16 12:21:00|108364.9|108339.9|108369.5|108344.5|108369.5|108344.5|108364|108339|19
1729081270000|2024-10-16 12:21:10|108372.1|108347.1|108366.3|108341.3|108372.5|108347.5|108364.9|108339.9|33
1729081280000|2024-10-16 12:21:20|108365.9|108340.9|108359.4|108334.4|108367.6|108342.6|108358.7|108333.7|25
1729081290000|2024-10-16 12:21:30|108359.2|108334.2|108357.3|108332.3|108359.9|108334.9|108357.3|108332.3|15
1729081300000|2024-10-16 12:21:40|108357.1|108332.1|108359.7|108334.7|108360.8|108335.8|108356.9|108331.9|26
1729081310000|2024-10-16 12:21:50|108360.1|108335.1|108355.1|108330.1|108360.1|108335.1|108355.1|108330.1|18
1729081320000|2024-10-16 12:22:00|108354.7|108329.7|108353.9|108328.9|108354.7|108329.7|108346.7|108321.7|18
1729081330000|2024-10-16 12:22:10|108354.1|108329.1|108352.9|108327.9|108357.8|108332.8|108351.2|108326.2|28
1729081340000|2024-10-16 12:22:20|108353.4|108328.4|108355.3|108330.3|108355.3|108330.3|108351.6|108326.6|17
1729081350000|2024-10-16 12:22:30|108355.7|108330.7|108365.9|108340.9|108368.9|108343.9|108354.6|108329.6|45
1729081360000|2024-10-16 12:22:40|108366.8|108341.8|108371.2|108346.2|108371.7|108346.7|108358.3|108333.3|38
1729081370000|2024-10-16 12:22:50|108371|108346|108363|108338|108371|108346|108361.8|108336.8|31
1729081380000|2024-10-16 12:23:00|108360.7|108335.7|108355.7|108330.7|108360.7|108335.7|108355.7|108330.7|25
1729081390000|2024-10-16 12:23:10|108356.1|108331.1|108357.2|108332.2|108358|108333|108355.3|108330.3|26
1729081400000|2024-10-16 12:23:20|108356.8|108331.8|108357.6|108332.6|108358.1|108333.1|108356.1|108331.1|20
1729081410000|2024-10-16 12:23:30|108357.1|108332.1|108360.4|108335.4|108360.7|108335.7|108357.1|108332.1|18
1729081420000|2024-10-16 12:23:40|108362.3|108337.3|108368.1|108343.1|108369.8|108344.8|108361.8|108336.8|36
1729081430000|2024-10-16 12:23:50|108368.4|108343.4|108370.9|108345.9|108371.9|108346.9|108367.8|108342.8|27
1729081440000|2024-10-16 12:24:00|108371.1|108346.1|108369.5|108344.5|108372.5|108347.5|108369.5|108344.5|26
1729081450000|2024-10-16 12:24:10|108369.3|108344.3|108368.9|108343.9|108370.6|108345.6|108366.5|108341.5|27
1729081460000|2024-10-16 12:24:20|108369|108344|108367.9|108342.9|108369.9|108344.9|108367.4|108342.4|12
1729081470000|2024-10-16 12:24:30|108367.8|108342.8|108366.7|108341.7|108369.9|108344.9|108366.7|108341.7|22
1729081480000|2024-10-16 12:24:40|108366.3|108341.3|108372.5|108347.5|108372.8|108347.8|108364.5|108339.5|23
1729081490000|2024-10-16 12:24:50|108372.8|108347.8|108373.8|108348.8|108373.8|108348.8|108355.3|108330.3|49
1729081500000|2024-10-16 12:25:00|108374.8|108349.8|108377.1|108352.1|108379.3|108354.3|108374.2|108349.2|24
1729081510000|2024-10-16 12:25:10|108377.2|108352.2|108378.7|108353.7|108379.3|108354.3|108376|108351|16
1729081520000|2024-10-16 12:25:20|108377.9|108352.9|108375.1|108350.1|108377.9|108352.9|108372.9|108347.9|22
1729081530000|2024-10-16 12:25:30|108374.7|108349.7|108373.8|108348.8|108376.1|108351.1|108372.8|108347.8|15
1729081540000|2024-10-16 12:25:40|108373.4|108348.4|108372.9|108347.9|108374.2|108349.2|108372.5|108347.5|18
1729081550000|2024-10-16 12:25:50|108372.5|108347.5|108358.6|108333.6|108372.8|108347.8|108353.8|108328.8|26
1729081560000|2024-10-16 12:26:00|108358.2|108333.2|108362.4|108337.4|108362.4|108337.4|108358.2|108333.2|10
1729081570000|2024-10-16 12:26:10|108362.3|108337.3|108357.6|108332.6|108364.4|108339.4|108355.4|108330.4|17
1729081580000|2024-10-16 12:26:20|108357|108332|108354.7|108329.7|108357.3|108332.3|108354.2|108329.2|19
1729081590000|2024-10-16 12:26:30|108355.4|108330.4|108338.4|108313.4|108357.1|108332.1|108332.5|108307.5|42
1729081600000|2024-10-16 12:26:40|108339.3|108314.3|108339.3|108314.3|108343|108318|108333.3|108308.3|35
1729081610000|2024-10-16 12:26:50|108338.7|108313.7|108340|108315|108340|108315|108337.9|108312.9|23
1729081620000|2024-10-16 12:27:00|108340.4|108315.4|108351.2|108326.2|108352.1|108327.1|108335.8|108310.8|27
1729081630000|2024-10-16 12:27:10|108351.6|108326.6|108352.5|108327.5|108356.5|108331.5|108351.6|108326.6|22
1729081640000|2024-10-16 12:27:20|108352.2|108327.2|108352.4|108327.4|108352.6|108327.6|108347.4|108322.4|24
1729081650000|2024-10-16 12:27:30|108352.8|108327.8|108350.3|108325.3|108355.2|108330.2|108349.7|108324.7|22
1729081660000|2024-10-16 12:27:40|108349.7|108324.7|108358.7|108333.7|108358.7|108333.7|108349.7|108324.7|22
1729081670000|2024-10-16 12:27:50|108358.9|108333.9|108355.8|108330.8|108358.9|108333.9|108353.4|108328.4|17
1729081680000|2024-10-16 12:28:00|108356.1|108331.1|108356.4|108331.4|108360.3|108335.3|108348.9|108323.9|19
1729081690000|2024-10-16 12:28:10|108356.2|108331.2|108352.8|108327.8|108356.8|108331.8|108352.7|108327.7|16
1729081700000|2024-10-16 12:28:20|108352.1|108327.1|108356.1|108331.1|108356.1|108331.1|108351.3|108326.3|18
1729081710000|2024-10-16 12:28:30|108356.7|108331.7|108356|108331|108358.8|108333.8|108356|108331|19
1729081720000|2024-10-16 12:28:40|108355.1|108330.1|108358.5|108333.5|108358.5|108333.5|108354.3|108329.3|17
1729081730000|2024-10-16 12:28:50|108358.6|108333.6|108355.5|108330.5|108358.6|108333.6|108355.5|108330.5|9
1729081740000|2024-10-16 12:29:00|108355.2|108330.2|108350.2|108325.2|108355.2|108330.2|108346|108321|25
1729081750000|2024-10-16 12:29:10|108350.3|108325.3|108361.1|108336.1|108362.4|108337.4|108348.5|108323.5|23
1729081760000|2024-10-16 12:29:20|108361|108336|108359.6|108334.6|108361|108336|108358.1|108333.1|13
1729081770000|2024-10-16 12:29:30|108359.2|108334.2|108362.7|108337.7|108363.7|108338.7|108359.2|108334.2|16
1729081780000|2024-10-16 12:29:40|108363.2|108338.2|108365|108340|108366.1|108341.1|108363.2|108338.2|11
1729081790000|2024-10-16 12:29:50|108364.3|108339.3|108365.9|108340.9|108367.2|108342.2|108363.8|108338.8|14
1729081800000|2024-10-16 12:30:00|108366.7|108341.7|108372.8|108347.8|108373|108348|108365.9|108340.9|30
1729081810000|2024-10-16 12:30:10|108373.6|108348.6|108356.8|108331.8|108373.6|108348.6|108350.7|108325.7|42
1729081820000|2024-10-16 12:30:20|108356.1|108331.1|108356.8|108331.8|108358.9|108333.9|108354.8|108329.8|22
1729081830000|2024-10-16 12:30:30|108356.2|108331.2|108349|108324|108356.6|108331.6|108347.9|108322.9|21
1729081840000|2024-10-16 12:30:40|108349.4|108324.4|108353|108328|108353|108328|108347.7|108322.7|21
1729081850000|2024-10-16 12:30:50|108352.4|108327.4|108348.4|108323.4|108355.8|108330.8|108348.4|108323.4|27
1729081860000|2024-10-16 12:31:00|108348.9|108323.9|108364.4|108339.4|108364.4|108339.4|108348.9|108323.9|39
1729081870000|2024-10-16 12:31:10|108363.9|108338.9|108363.5|108338.5|108364.2|108339.2|108361.5|108336.5|30
1729081880000|2024-10-16 12:31:20|108363.8|108338.8|108362|108337|108364.2|108339.2|108361.5|108336.5|19
1729081890000|2024-10-16 12:31:30|108361.4|108336.4|108361.5|108336.5|108362.3|108337.3|108361.2|108336.2|30
1729081900000|2024-10-16 12:31:40|108362.1|108337.1|108364.1|108339.1|108364.1|108339.1|108361.2|108336.2|26
1729081910000|2024-10-16 12:31:50|108363|108338|108365.7|108340.7|108368.6|108343.6|108362.8|108337.8|41
1729081920000|2024-10-16 12:32:00|108365|108340|108361.7|108336.7|108365|108340|108361.6|108336.6|15
1729081930000|2024-10-16 12:32:10|108362.2|108337.2|108361.4|108336.4|108363.5|108338.5|108360.2|108335.2|16
1729081940000|2024-10-16 12:32:20|108361.3|108336.3|108358.9|108333.9|108361.4|108336.4|108354.6|108329.6|28
1729081950000|2024-10-16 12:32:30|108359.2|108334.2|108362.5|108337.5|108363|108338|108359.2|108334.2|16
1729081960000|2024-10-16 12:32:40|108362.3|108337.3|108382.8|108357.8|108383.1|108358.1|108362.2|108337.2|29
1729081970000|2024-10-16 12:32:50|108383.3|108358.3|108380.4|108355.4|108385.3|108360.3|108380.4|108355.4|14
1729081980000|2024-10-16 12:33:00|108380.3|108355.3|108380.7|108355.7|108381.6|108356.6|108380.3|108355.3|12
1729081990000|2024-10-16 12:33:10|108379.1|108354.1|108376.1|108351.1|108379.1|108354.1|108373.6|108348.6|17
1729082000000|2024-10-16 12:33:20|108376.5|108351.5|108374.6|108349.6|108376.5|108351.5|108373.8|108348.8|15
1729082010000|2024-10-16 12:33:30|108374.7|108349.7|108380.4|108355.4|108380.4|108355.4|108372.8|108347.8|28
1729082020000|2024-10-16 12:33:40|108380.7|108355.7|108377.6|108352.6|108381.7|108356.7|108374.9|108349.9|33
1729082030000|2024-10-16 12:33:50|108377.8|108352.8|108378.9|108353.9|108381.1|108356.1|108377.8|108352.8|16
1729082040000|2024-10-16 12:34:00|108378.7|108353.7|108375|108350|108379.1|108354.1|108374.5|108349.5|15
1729082050000|2024-10-16 12:34:10|108375.3|108350.3|108382.5|108357.5|108382.9|108357.9|108375.3|108350.3|16
1729082060000|2024-10-16 12:34:20|108381.8|108356.8|108381.3|108356.3|108382.2|108357.2|108378.2|108353.2|21
1729082070000|2024-10-16 12:34:30|108381|108356|108380.3|108355.3|108381|108356|108380.2|108355.2|10
1729082080000|2024-10-16 12:34:40|108379.4|108354.4|108378.8|108353.8|108384.1|108359.1|108377.6|108352.6|23
1729082090000|2024-10-16 12:34:50|108379.7|108354.7|108382.3|108357.3|108384.9|108359.9|108379.7|108354.7|16
1729082100000|2024-10-16 12:35:00|108381.9|108356.9|108380.8|108355.8|108385.9|108360.9|108380.8|108355.8|21
1729082110000|2024-10-16 12:35:10|108380.6|108355.6|108383.4|108358.4|108383.9|108358.9|108380.3|108355.3|17
1729082120000|2024-10-16 12:35:20|108383.5|108358.5|108380|108355|108383.5|108358.5|108377.9|108352.9|15
1729082130000|2024-10-16 12:35:30|108380.4|108355.4|108388.5|108363.5|108388.5|108363.5|108380.4|108355.4|19
1729082140000|2024-10-16 12:35:40|108388.1|108363.1|108395.9|108370.9|108396.1|108371.1|108388.1|108363.1|22
1729082150000|2024-10-16 12:35:50|108396.7|108371.7|108402.3|108377.3|108402.5|108377.5|108396.6|108371.6|34
1729082160000|2024-10-16 12:36:00|108402.2|108377.2|108404.2|108379.2|108404.9|108379.9|108402.2|108377.2|14
1729082170000|2024-10-16 12:36:10|108404.3|108379.3|108410.4|108385.4|108410.4|108385.4|108403.5|108378.5|14
1729082180000|2024-10-16 12:36:20|108410.7|108385.7|108419.7|108394.7|108420.3|108395.3|108410.7|108385.7|23
1729082190000|2024-10-16 12:36:30|108419.6|108394.6|108416.2|108391.2|108419.6|108394.6|108415.5|108390.5|20
1729082200000|2024-10-16 12:36:40|108416.4|108391.4|108417.6|108392.6|108419.2|108394.2|108416.4|108391.4|21
1729082210000|2024-10-16 12:36:50|108417.7|108392.7|108424.2|108399.2|108424.4|108399.4|108417.7|108392.7|26
1729082220000|2024-10-16 12:37:00|108423.6|108398.6|108439|108414|108443.1|108418.1|108423.6|108398.6|26
1729082230000|2024-10-16 12:37:10|108438.7|108413.7|108441.5|108416.5|108443.4|108418.4|108437.8|108412.8|27
1729082240000|2024-10-16 12:37:20|108442.5|108417.5|108435.6|108410.6|108443|108418|108435.6|108410.6|20
1729082250000|2024-10-16 12:37:30|108435.9|108410.9|108436.6|108411.6|108436.6|108411.6|108433.7|108408.7|11
1729082260000|2024-10-16 12:37:40|108435.8|108410.8|108434.9|108409.9|108436.1|108411.1|108434.3|108409.3|15
1729082270000|2024-10-16 12:37:50|108434.6|108409.6|108440.1|108415.1|108441.8|108416.8|108433.9|108408.9|32
1729082280000|2024-10-16 12:38:00|108439.8|108414.8|108456.6|108431.6|108457.7|108432.7|108435.6|108410.6|35
1729082290000|2024-10-16 12:38:10|108459.4|108434.4|108456|108431|108459.4|108434.4|108455.9|108430.9|25
1729082300000|2024-10-16 12:38:20|108456.1|108431.1|108449.3|108424.3|108456.1|108431.1|108449.3|108424.3|26
1729082310000|2024-10-16 12:38:30|108449.2|108424.2|108444.4|108419.4|108449.2|108424.2|108443.6|108418.6|14
1729082320000|2024-10-16 12:38:40|108444.5|108419.5|108445.4|108420.4|108445.4|108420.4|108443.7|108418.7|11
1729082330000|2024-10-16 12:38:50|108446|108421|108450.5|108425.5|108450.8|108425.8|108446|108421|22
1729082340000|2024-10-16 12:39:00|108450.9|108425.9|108454.9|108429.9|108454.9|108429.9|108450.2|108425.2|22
1729082350000|2024-10-16 12:39:10|108455|108430|108458.2|108433.2|108459.5|108434.5|108455|108430|20
1729082360000|2024-10-16 12:39:20|108458.7|108433.7|108466.3|108441.3|108466.9|108441.9|108458.7|108433.7|25
1729082370000|2024-10-16 12:39:30|108466.4|108441.4|108465.5|108440.5|108468.2|108443.2|108461.7|108436.7|26
1729082380000|2024-10-16 12:39:40|108464.4|108439.4|108468.9|108443.9|108468.9|108443.9|108458.8|108433.8|29
1729082390000|2024-10-16 12:39:50|108468.5|108443.5|108462.1|108437.1|108472|108447|108461.9|108436.9|22
1729082400000|2024-10-16 12:40:00|108461.7|108436.7|108463.6|108438.6|108464.8|108439.8|108460.1|108435.1|26
1729082410000|2024-10-16 12:40:10|108463.2|108438.2|108462.6|108437.6|108464.4|108439.4|108461.3|108436.3|16
1729082420000|2024-10-16 12:40:20|108461.6|108436.6|108465.8|108440.8|108467.7|108442.7|108458.2|108433.2|23
1729082430000|2024-10-16 12:40:30|108466|108441|108470.5|108445.5|108473.5|108448.5|108465.4|108440.4|21
1729082440000|2024-10-16 12:40:40|108471.1|108446.1|108471.4|108446.4|108481.2|108456.2|108471.1|108446.1|31
1729082450000|2024-10-16 12:40:50|108469.8|108444.8|108468.5|108443.5|108470.4|108445.4|108467.7|108442.7|23
1729082460000|2024-10-16 12:41:00|108467.1|108442.1|108468.8|108443.8|108470.9|108445.9|108467.1|108442.1|22
1729082470000|2024-10-16 12:41:10|108468.4|108443.4|108467.5|108442.5|108469.1|108444.1|108467.4|108442.4|17
1729082480000|2024-10-16 12:41:20|108468|108443|108471.8|108446.8|108471.8|108446.8|108468|108443|13
1729082490000|2024-10-16 12:41:30|108473.7|108448.7|108477.2|108452.2|108480|108455|108472.8|108447.8|23
1729082500000|2024-10-16 12:41:40|108477.5|108452.5|108475.9|108450.9|108480.7|108455.7|108475.9|108450.9|25
1729082510000|2024-10-16 12:41:50|108475.6|108450.6|108481|108456|108481|108456|108475|108450|18
1729082520000|2024-10-16 12:42:00|108480.8|108455.8|108477.5|108452.5|108481.4|108456.4|108476.3|108451.3|26
1729082530000|2024-10-16 12:42:10|108477.8|108452.8|108486.3|108461.3|108486.6|108461.6|108477.4|108452.4|21
1729082540000|2024-10-16 12:42:20|108486.2|108461.2|108489.3|108464.3|108490.9|108465.9|108486|108461|21
1729082550000|2024-10-16 12:42:30|108489.4|108464.4|108501.6|108476.6|108502.1|108477.1|108489.2|108464.2|27
1729082560000|2024-10-16 12:42:40|108502.4|108477.4|108503.9|108478.9|108505.3|108480.3|108502.4|108477.4|23
1729082570000|2024-10-16 12:42:50|108504.4|108479.4|108504.7|108479.7|108506.4|108481.4|108504.4|108479.4|11
1729082580000|2024-10-16 12:43:00|108504.5|108479.5|108506.2|108481.2|108508.7|108483.7|108499.2|108474.2|36
1729082590000|2024-10-16 12:43:10|108506.4|108481.4|108504.9|108479.9|108507.9|108482.9|108504.6|108479.6|20
1729082600000|2024-10-16 12:43:20|108502.4|108477.4|108497.2|108472.2|108502.4|108477.4|108495.7|108470.7|22
1729082610000|2024-10-16 12:43:30|108496.9|108471.9|108499.2|108474.2|108501|108476|108496.4|108471.4|17
1729082620000|2024-10-16 12:43:40|108499.5|108474.5|108498.2|108473.2|108503.6|108478.6|108497.3|108472.3|29
1729082630000|2024-10-16 12:43:50|108498.5|108473.5|108498.2|108473.2|108498.8|108473.8|108497.3|108472.3|17
1729082640000|2024-10-16 12:44:00|108498|108473|108506.1|108481.1|108506.1|108481.1|108497.7|108472.7|17
1729082650000|2024-10-16 12:44:10|108506.7|108481.7|108503.1|108478.1|108509.4|108484.4|108503.1|108478.1|31
1729082660000|2024-10-16 12:44:20|108504.6|108479.6|108505.2|108480.2|108505.8|108480.8|108503.8|108478.8|14
1729082670000|2024-10-16 12:44:30|108505.1|108480.1|108497|108472|108505.1|108480.1|108497|108472|21
1729082680000|2024-10-16 12:44:40|108497.5|108472.5|108503.2|108478.2|108504.2|108479.2|108497.5|108472.5|35
1729082690000|2024-10-16 12:44:50|108502.7|108477.7|108509|108484|108511.2|108486.2|108502.7|108477.7|16
1729082700000|2024-10-16 12:45:00|108501.2|108476.2|108499.2|108474.2|108504.4|108479.4|108498.9|108473.9|15
1729082710000|2024-10-16 12:45:10|108499.5|108474.5|108503|108478|108503.1|108478.1|108499.5|108474.5|19
1729082720000|2024-10-16 12:45:20|108502.6|108477.6|108508.7|108483.7|108511.3|108486.3|108502.6|108477.6|26
1729082730000|2024-10-16 12:45:30|108508.6|108483.6|108513.5|108488.5|108513.5|108488.5|108508.6|108483.6|18
1729082740000|2024-10-16 12:45:40|108513.1|108488.1|108514.3|108489.3|108517.7|108492.7|108513.1|108488.1|25
1729082750000|2024-10-16 12:45:50|108514|108489|108509.8|108484.8|108514|108489|108509.8|108484.8|13
1729082760000|2024-10-16 12:46:00|108506.5|108481.5|108507.6|108482.6|108507.6|108482.6|108504.8|108479.8|13
1729082770000|2024-10-16 12:46:10|108506.5|108481.5|108515.4|108490.4|108515.4|108490.4|108506.5|108481.5|14
1729082780000|2024-10-16 12:46:20|108515.3|108490.3|108514.5|108489.5|108529.3|108504.3|108512.8|108487.8|33
1729082790000|2024-10-16 12:46:30|108515.1|108490.1|108503.5|108478.5|108516.2|108491.2|108502.9|108477.9|23
1729082800000|2024-10-16 12:46:40|108504.1|108479.1|108502.9|108477.9|108504.1|108479.1|108502.9|108477.9|7
1729082810000|2024-10-16 12:46:50|108503.3|108478.3|108504.2|108479.2|108504.6|108479.6|108503.3|108478.3|4
1729082820000|2024-10-16 12:47:00|108504.3|108479.3|108516.8|108491.8|108516.8|108491.8|108504.3|108479.3|26
1729082830000|2024-10-16 12:47:10|108516.7|108491.7|108513|108488|108517.1|108492.1|108513|108488|10
1729082840000|2024-10-16 12:47:20|108513.5|108488.5|108516.9|108491.9|108517.1|108492.1|108513.5|108488.5|11
1729082850000|2024-10-16 12:47:30|108516.7|108491.7|108514.5|108489.5|108516.7|108491.7|108510.8|108485.8|25
1729082860000|2024-10-16 12:47:40|108513.8|108488.8|108513.5|108488.5|108513.8|108488.8|108510.7|108485.7|12
1729082870000|2024-10-16 12:47:50|108513.3|108488.3|108511.6|108486.6|108513.7|108488.7|108509.9|108484.9|14
1729082880000|2024-10-16 12:48:00|108511.3|108486.3|108507.7|108482.7|108511.6|108486.6|108505.9|108480.9|23
1729082890000|2024-10-16 12:48:10|108507.8|108482.8|108508.6|108483.6|108509.1|108484.1|108502|108477|28
1729082900000|2024-10-16 12:48:20|108511.5|108486.5|108501.9|108476.9|108512.3|108487.3|108501.5|108476.5|34
1729082910000|2024-10-16 12:48:30|108502.4|108477.4|108507.3|108482.3|108507.5|108482.5|108502.4|108477.4|32
1729082920000|2024-10-16 12:48:40|108507|108482|108527.7|108502.7|108528|108503|108507|108482|22
1729082930000|2024-10-16 12:48:50|108527.3|108502.3|108526.4|108501.4|108527.3|108502.3|108525.8|108500.8|14
1729082940000|2024-10-16 12:49:00|108526.3|108501.3|108545.2|108520.2|108545.9|108520.9|108526|108501|36
1729082950000|2024-10-16 12:49:10|108545.9|108520.9|108549.9|108524.9|108550.8|108525.8|108544.5|108519.5|33
1729082960000|2024-10-16 12:49:20|108550.2|108525.2|108556|108531|108556|108531|108549.3|108524.3|29
1729082970000|2024-10-16 12:49:30|108556.3|108531.3|108553.7|108528.7|108560.7|108535.7|108552.3|108527.3|40
1729082980000|2024-10-16 12:49:40|108553|108528|108556.7|108531.7|108560.4|108535.4|108553|108528|38
1729082990000|2024-10-16 12:49:50|108556.9|108531.9|108559.3|108534.3|108562.7|108537.7|108545.4|108520.4|47
1729083000000|2024-10-16 12:50:00|108559|108534|108551.6|108526.6|108559|108534|108551.6|108526.6|21
1729083010000|2024-10-16 12:50:10|108551.4|108526.4|108541.5|108516.5|108556|108531|108541.5|108516.5|20
1729083020000|2024-10-16 12:50:20|108540.9|108515.9|108552.7|108527.7|108552.7|108527.7|108540.1|108515.1|27
1729083030000|2024-10-16 12:50:30|108552.5|108527.5|108550.7|108525.7|108552.7|108527.7|108550.4|108525.4|22
1729083040000|2024-10-16 12:50:40|108550.6|108525.6|108556.2|108531.2|108556.2|108531.2|108549.9|108524.9|27
1729083050000|2024-10-16 12:50:50|108557|108532|108558.6|108533.6|108559.6|108534.6|108557|108532|31
1729083060000|2024-10-16 12:51:00|108559.3|108534.3|108551.1|108526.1|108559.3|108534.3|108550.1|108525.1|23
1729083070000|2024-10-16 12:51:10|108550.7|108525.7|108553.5|108528.5|108553.5|108528.5|108549.9|108524.9|16
1729083080000|2024-10-16 12:51:20|108554.7|108529.7|108550.4|108525.4|108554.7|108529.7|108546.5|108521.5|21
1729083090000|2024-10-16 12:51:30|108550.2|108525.2|108551.2|108526.2|108551.6|108526.6|108548.2|108523.2|18
1729083100000|2024-10-16 12:51:40|108549.2|108524.2|108548.3|108523.3|108549.3|108524.3|108546.8|108521.8|14
1729083110000|2024-10-16 12:51:50|108547.8|108522.8|108547.4|108522.4|108548.4|108523.4|108546.9|108521.9|10
1729083120000|2024-10-16 12:52:00|108547.7|108522.7|108552.9|108527.9|108555.5|108530.5|108546.7|108521.7|26
1729083130000|2024-10-16 12:52:10|108550.7|108525.7|108545.2|108520.2|108550.7|108525.7|108545.2|108520.2|23
1729083140000|2024-10-16 12:52:20|108545.1|108520.1|108521.7|108496.7|108555.2|108530.2|108521.1|108496.1|23
1729083150000|2024-10-16 12:52:30|108522.1|108497.1|108533.9|108508.9|108533.9|108508.9|108522.1|108497.1|13
1729083160000|2024-10-16 12:52:40|108534.5|108509.5|108528.9|108503.9|108536.1|108511.1|108528.9|108503.9|17
1729083170000|2024-10-16 12:52:50|108528.3|108503.3|108523.7|108498.7|108529.4|108504.4|108523.4|108498.4|15
1729083180000|2024-10-16 12:53:00|108524.3|108499.3|108527.1|108502.1|108528.4|108503.4|108524.3|108499.3|21
1729083190000|2024-10-16 12:53:10|108526.7|108501.7|108523.6|108498.6|108527.7|108502.7|108523.6|108498.6|14
1729083200000|2024-10-16 12:53:20|108523.3|108498.3|108525.9|108500.9|108528.1|108503.1|108523.3|108498.3|17
1729083210000|2024-10-16 12:53:30|108528.4|108503.4|108557.2|108532.2|108557.2|108532.2|108526.8|108501.8|41
1729083220000|2024-10-16 12:53:40|108557.5|108532.5|108554.8|108529.8|108559.9|108534.9|108554.7|108529.7|16
1729083230000|2024-10-16 12:53:50|108554.5|108529.5|108563.5|108538.5|108563.5|108538.5|108553.9|108528.9|10
1729083240000|2024-10-16 12:54:00|108563.6|108538.6|108564.5|108539.5|108564.9|108539.9|108563.6|108538.6|10
1729083250000|2024-10-16 12:54:10|108564.2|108539.2|108564.6|108539.6|108565.6|108540.6|108564.2|108539.2|5
1729083260000|2024-10-16 12:54:20|108564.7|108539.7|108560.2|108535.2|108564.7|108539.7|108559.5|108534.5|9
1729083270000|2024-10-16 12:54:30|108561.1|108536.1|108561.1|108536.1|108561.1|108536.1|108560.6|108535.6|8
1729083280000|2024-10-16 12:54:40|108561.2|108536.2|108553.4|108528.4|108562.4|108537.4|108553.4|108528.4|11
1729083290000|2024-10-16 12:54:50|108553.1|108528.1|108557.6|108532.6|108558.8|108533.8|108553.1|108528.1|20
1729083300000|2024-10-16 12:55:00|108557.8|108532.8|108562.5|108537.5|108567.4|108542.4|108553.5|108528.5|21
1729083310000|2024-10-16 12:55:10|108562.3|108537.3|108562.7|108537.7|108565.6|108540.6|108560.7|108535.7|23
1729083320000|2024-10-16 12:55:20|108562.4|108537.4|108565.1|108540.1|108568.7|108543.7|108562.4|108537.4|30
1729083330000|2024-10-16 12:55:30|108564.8|108539.8|108566.1|108541.1|108570.4|108545.4|108564.8|108539.8|27
1729083340000|2024-10-16 12:55:40|108565.6|108540.6|108565.2|108540.2|108568.4|108543.4|108564.9|108539.9|21
1729083350000|2024-10-16 12:55:50|108565.6|108540.6|108564.6|108539.6|108568|108543|108564.6|108539.6|19
1729083360000|2024-10-16 12:56:00|108564.8|108539.8|108565.1|108540.1|108566.4|108541.4|108564.7|108539.7|23
1729083370000|2024-10-16 12:56:10|108565.2|108540.2|108564|108539|108567.3|108542.3|108564|108539|21
1729083380000|2024-10-16 12:56:20|108563.2|108538.2|108561.6|108536.6|108567.8|108542.8|108559.6|108534.6|21
1729083390000|2024-10-16 12:56:30|108561.4|108536.4|108567.2|108542.2|108571.9|108546.9|108555.7|108530.7|36
1729083400000|2024-10-16 12:56:40|108567.3|108542.3|108568.1|108543.1|108569.6|108544.6|108564.5|108539.5|32
1729083410000|2024-10-16 12:56:50|108567.6|108542.6|108567.1|108542.1|108569.9|108544.9|108566.8|108541.8|26
1729083420000|2024-10-16 12:57:00|108567.5|108542.5|108563.5|108538.5|108568.4|108543.4|108563.5|108538.5|24
1729083430000|2024-10-16 12:57:10|108562.7|108537.7|108563.5|108538.5|108563.5|108538.5|108560.5|108535.5|17
1729083440000|2024-10-16 12:57:20|108563.6|108538.6|108556.2|108531.2|108563.6|108538.6|108556.2|108531.2|15
1729083450000|2024-10-16 12:57:30|108555.8|108530.8|108559.1|108534.1|108559.1|108534.1|108555.8|108530.8|22
1729083460000|2024-10-16 12:57:40|108558.8|108533.8|108565.3|108540.3|108566.5|108541.5|108558.8|108533.8|25
1729083470000|2024-10-16 12:57:50|108565.2|108540.2|108567.4|108542.4|108567.4|108542.4|108562.9|108537.9|20
1729083480000|2024-10-16 12:58:00|108568.8|108543.8|108556.5|108531.5|108568.8|108543.8|108554.4|108529.4|24
1729083490000|2024-10-16 12:58:10|108556.9|108531.9|108564.1|108539.1|108564.1|108539.1|108555.9|108530.9|23
1729083500000|2024-10-16 12:58:20|108564.5|108539.5|108563.6|108538.6|108566.1|108541.1|108561.4|108536.4|32
1729083510000|2024-10-16 12:58:30|108563.5|108538.5|108566.2|108541.2|108568.5|108543.5|108563.2|108538.2|35
1729083520000|2024-10-16 12:58:40|108566.6|108541.6|108563.3|108538.3|108566.6|108541.6|108563.3|108538.3|22
1729083530000|2024-10-16 12:58:50|108564.1|108539.1|108565.7|108540.7|108567.7|108542.7|108562.6|108537.6|25
1729083540000|2024-10-16 12:59:00|108564.9|108539.9|108566.7|108541.7|108570.1|108545.1|108564.5|108539.5|27
1729083550000|2024-10-16 12:59:10|108567.6|108542.6|108566.6|108541.6|108568.7|108543.7|108565.5|108540.5|20
1729083560000|2024-10-16 12:59:20|108567.1|108542.1|108565.4|108540.4|108567.1|108542.1|108564.7|108539.7|42
1729083570000|2024-10-16 12:59:30|108565.9|108540.9|108565.2|108540.2|108572.6|108547.6|108564.8|108539.8|35
1729083580000|2024-10-16 12:59:40|108565.8|108540.8|108564.5|108539.5|108566.3|108541.3|108563.7|108538.7|21
1729083590000|2024-10-16 12:59:50|108564.3|108539.3|108565.6|108540.6|108565.7|108540.7|108564.3|108539.3|9
1729083600000|2024-10-16 13:00:00|108565.8|108540.8|108568|108543|108570.1|108545.1|108562.6|108537.6|30
1729083610000|2024-10-16 13:00:10|108568.2|108543.2|108586.3|108561.3|108586.3|108561.3|108567.1|108542.1|36
1729083620000|2024-10-16 13:00:20|108587.1|108562.1|108597.5|108572.5|108597.5|108572.5|108586.6|108561.6|24
1729083630000|2024-10-16 13:00:30|108597.2|108572.2|108594.3|108569.3|108597.6|108572.6|108593.2|108568.2|13
1729083640000|2024-10-16 13:00:40|108594.7|108569.7|108592.8|108567.8|108595|108570|108590.1|108565.1|26
1729083650000|2024-10-16 13:00:50|108592.4|108567.4|108595.9|108570.9|108599.9|108574.9|108591.9|108566.9|22
1729083660000|2024-10-16 13:01:00|108595.2|108570.2|108591.1|108566.1|108595.2|108570.2|108590.7|108565.7|25
1729083670000|2024-10-16 13:01:10|108590.7|108565.7|108590.9|108565.9|108592.8|108567.8|108586.5|108561.5|24
1729083680000|2024-10-16 13:01:20|108591.4|108566.4|108590.1|108565.1|108592.9|108567.9|108590|108565|18
1729083690000|2024-10-16 13:01:30|108590.5|108565.5|108597|108572|108597|108572|108590.5|108565.5|18
1729083700000|2024-10-16 13:01:40|108597.9|108572.9|108604.8|108579.8|108604.8|108579.8|108597.8|108572.8|24
1729083710000|2024-10-16 13:01:50|108605.4|108580.4|108605.7|108580.7|108612|108587|108605.3|108580.3|21
1729083720000|2024-10-16 13:02:00|108605.3|108580.3|108599.9|108574.9|108605.3|108580.3|108599.9|108574.9|10
1729083730000|2024-10-16 13:02:10|108600.2|108575.2|108607.6|108582.6|108607.8|108582.8|108599.4|108574.4|24
1729083740000|2024-10-16 13:02:20|108605.8|108580.8|108593|108568|108606.7|108581.7|108592.6|108567.6|27
1729083750000|2024-10-16 13:02:30|108592.5|108567.5|108601.9|108576.9|108601.9|108576.9|108592|108567|29
1729083760000|2024-10-16 13:02:40|108602|108577|108603.2|108578.2|108604.7|108579.7|108602|108577|16
1729083770000|2024-10-16 13:02:50|108602.7|108577.7|108597.4|108572.4|108603.3|108578.3|108596.2|108571.2|11
1729083780000|2024-10-16 13:03:00|108594.4|108569.4|108588.8|108563.8|108594.4|108569.4|108588.8|108563.8|21
1729083790000|2024-10-16 13:03:10|108588.7|108563.7|108579.5|108554.5|108588.9|108563.9|108572.3|108547.3|25
1729083800000|2024-10-16 13:03:20|108579.1|108554.1|108602.6|108577.6|108604.5|108579.5|108579.1|108554.1|22
1729083810000|2024-10-16 13:03:30|108602.5|108577.5|108602.5|108577.5|108603.8|108578.8|108602.1|108577.1|18
1729083820000|2024-10-16 13:03:40|108603.1|108578.1|108600.1|108575.1|108605.6|108580.6|108600.1|108575.1|32
1729083830000|2024-10-16 13:03:50|108600.9|108575.9|108603.7|108578.7|108605.5|108580.5|108600.9|108575.9|30
1729083840000|2024-10-16 13:04:00|108603.8|108578.8|108605.1|108580.1|108605.1|108580.1|108601.2|108576.2|21
1729083850000|2024-10-16 13:04:10|108604.5|108579.5|108604.6|108579.6|108605.3|108580.3|108602.1|108577.1|21
1729083860000|2024-10-16 13:04:20|108604.3|108579.3|108604.7|108579.7|108605.2|108580.2|108602.7|108577.7|19
1729083870000|2024-10-16 13:04:30|108605.2|108580.2|108601|108576|108605.9|108580.9|108600.8|108575.8|29
1729083880000|2024-10-16 13:04:40|108601.5|108576.5|108599.3|108574.3|108602.4|108577.4|108595.6|108570.6|41
1729083890000|2024-10-16 13:04:50|108599.4|108574.4|108585.1|108560.1|108599.4|108574.4|108583.9|108558.9|25
1729083900000|2024-10-16 13:05:00|108584.6|108559.6|108587.9|108562.9|108588.1|108563.1|108584.1|108559.1|39
1729083910000|2024-10-16 13:05:10|108587|108562|108596.8|108571.8|108598.9|108573.9|108586.8|108561.8|43
1729083920000|2024-10-16 13:05:20|108596.7|108571.7|108595.3|108570.3|108597|108572|108594|108569|31
1729083930000|2024-10-16 13:05:30|108594.9|108569.9|108595.2|108570.2|108598|108573|108593.9|108568.9|37
1729083940000|2024-10-16 13:05:40|108595.9|108570.9|108598.7|108573.7|108600|108575|108595.3|108570.3|30
1729083950000|2024-10-16 13:05:50|108599.2|108574.2|108600.2|108575.2|108601.1|108576.1|108594.8|108569.8|43
1729083960000|2024-10-16 13:06:00|108600.5|108575.5|108588.9|108563.9|108600.5|108575.5|108587|108562|32
1729083970000|2024-10-16 13:06:10|108589.6|108564.6|108591.7|108566.7|108591.7|108566.7|108588|108563|32
1729083980000|2024-10-16 13:06:20|108591.3|108566.3|108593.5|108568.5|108593.5|108568.5|108589.9|108564.9|39
1729083990000|2024-10-16 13:06:30|108592.6|108567.6|108590.1|108565.1|108592.6|108567.6|108589.4|108564.4|42
1729084000000|2024-10-16 13:06:40|108590.5|108565.5|108598.5|108573.5|108598.5|108573.5|108588.7|108563.7|29
1729084010000|2024-10-16 13:06:50|108599.2|108574.2|108601.6|108576.6|108603.1|108578.1|108598.6|108573.6|32
1729084020000|2024-10-16 13:07:00|108602.4|108577.4|108604.3|108579.3|108607.5|108582.5|108601.5|108576.5|51
1729084030000|2024-10-16 13:07:10|108603.2|108578.2|108597.6|108572.6|108604.5|108579.5|108597.5|108572.5|47
1729084040000|2024-10-16 13:07:20|108598.4|108573.4|108595.1|108570.1|108599.9|108574.9|108594.1|108569.1|44
1729084050000|2024-10-16 13:07:30|108595.3|108570.3|108595|108570|108596.9|108571.9|108592.7|108567.7|23
1729084060000|2024-10-16 13:07:40|108595.5|108570.5|108603|108578|108603|108578|108595.4|108570.4|26
1729084070000|2024-10-16 13:07:50|108603.9|108578.9|108608.9|108583.9|108609.2|108584.2|108603.9|108578.9|28
1729084080000|2024-10-16 13:08:00|108609.6|108584.6|108607|108582|108615.9|108590.9|108606|108581|24
1729084090000|2024-10-16 13:08:10|108607.1|108582.1|108617.8|108592.8|108619.1|108594.1|108607.1|108582.1|20
1729084100000|2024-10-16 13:08:20|108617.4|108592.4|108633.6|108608.6|108633.8|108608.8|108617.4|108592.4|15
1729084110000|2024-10-16 13:08:30|108633.7|108608.7|108631.7|108606.7|108633.7|108608.7|108630.5|108605.5|20
1729084120000|2024-10-16 13:08:40|108632.8|108607.8|108623.2|108598.2|108632.8|108607.8|108623.2|108598.2|14
1729084130000|2024-10-16 13:08:50|108624.2|108599.2|108631.3|108606.3|108631.9|108606.9|108624.2|108599.2|31
1729084140000|2024-10-16 13:09:00|108630.9|108605.9|108634.8|108609.8|108634.8|108609.8|108630.1|108605.1|23
1729084150000|2024-10-16 13:09:10|108634.4|108609.4|108634.8|108609.8|108634.9|108609.9|108634.4|108609.4|8
1729084160000|2024-10-16 13:09:20|108635.7|108610.7|108633.5|108608.5|108637.5|108612.5|108633.5|108608.5|19
1729084170000|2024-10-16 13:09:30|108633.4|108608.4|108630.2|108605.2|108633.4|108608.4|108630.2|108605.2|8
1729084180000|2024-10-16 13:09:40|108631|108606|108633|108608|108633|108608|108630.6|108605.6|11
1729084190000|2024-10-16 13:09:50|108633.4|108608.4|108636.9|108611.9|108637.3|108612.3|108633.4|108608.4|13
1729084200000|2024-10-16 13:10:00|108637.1|108612.1|108637.8|108612.8|108637.9|108612.9|108637.1|108612.1|12
1729084210000|2024-10-16 13:10:10|108638.7|108613.7|108650.4|108625.4|108650.5|108625.5|108638.6|108613.6|25
1729084220000|2024-10-16 13:10:20|108650.9|108625.9|108651.9|108626.9|108652.7|108627.7|108647.2|108622.2|19
1729084230000|2024-10-16 13:10:30|108652.4|108627.4|108662.6|108637.6|108667.6|108642.6|108652.4|108627.4|17
1729084240000|2024-10-16 13:10:40|108662.5|108637.5|108656.2|108631.2|108662.5|108637.5|108653|108628|24
1729084250000|2024-10-16 13:10:50|108656.5|108631.5|108654.6|108629.6|108656.9|108631.9|108652.7|108627.7|16
1729084260000|2024-10-16 13:11:00|108653.6|108628.6|108653.6|108628.6|108657|108632|108648.3|108623.3|20
1729084270000|2024-10-16 13:11:10|108653|108628|108656.1|108631.1|108656.1|108631.1|108652.6|108627.6|11
1729084280000|2024-10-16 13:11:20|108655.4|108630.4|108657.5|108632.5|108657.5|108632.5|108652.2|108627.2|22
1729084290000|2024-10-16 13:11:30|108656.9|108631.9|108661.1|108636.1|108661.1|108636.1|108654.3|108629.3|16
1729084300000|2024-10-16 13:11:40|108659.6|108634.6|108658.5|108633.5|108660.2|108635.2|108658.2|108633.2|12
1729084310000|2024-10-16 13:11:50|108657.9|108632.9|108650.8|108625.8|108657.9|108632.9|108650.3|108625.3|6
1729084320000|2024-10-16 13:12:00|108651.2|108626.2|108650.9|108625.9|108652.7|108627.7|108649.6|108624.6|26
1729084330000|2024-10-16 13:12:10|108651.2|108626.2|108653.7|108628.7|108653.8|108628.8|108651.2|108626.2|8
1729084340000|2024-10-16 13:12:20|108653.4|108628.4|108651.8|108626.8|108653.7|108628.7|108649.3|108624.3|16
1729084350000|2024-10-16 13:12:30|108652.4|108627.4|108650.9|108625.9|108653.3|108628.3|108650.2|108625.2|17
1729084360000|2024-10-16 13:12:40|108651.3|108626.3|108638.9|108613.9|108651.3|108626.3|108637.7|108612.7|28
1729084370000|2024-10-16 13:12:50|108636.4|108611.4|108634|108609|108636.4|108611.4|108632.4|108607.4|15
1729084380000|2024-10-16 13:13:00|108634.3|108609.3|108628|108603|108634.6|108609.6|108626.1|108601.1|22
1729084390000|2024-10-16 13:13:10|108624.5|108599.5|108615.9|108590.9|108624.5|108599.5|108615.4|108590.4|18
1729084400000|2024-10-16 13:13:20|108616.1|108591.1|108643.9|108618.9|108644.6|108619.6|108612.1|108587.1|31
1729084410000|2024-10-16 13:13:30|108646.1|108621.1|108662.9|108637.9|108665.6|108640.6|108643.9|108618.9|36
1729084420000|2024-10-16 13:13:40|108663.1|108638.1|108662.5|108637.5|108665.1|108640.1|108662.5|108637.5|20
1729084430000|2024-10-16 13:13:50|108662.9|108637.9|108663.9|108638.9|108664.3|108639.3|108662.5|108637.5|12
1729084440000|2024-10-16 13:14:00|108664.2|108639.2|108661.7|108636.7|108664.2|108639.2|108660|108635|18
1729084450000|2024-10-16 13:14:10|108662|108637|108673.6|108648.6|108679.4|108654.4|108661.6|108636.6|25
1729084460000|2024-10-16 13:14:20|108673.4|108648.4|108689.5|108664.5|108689.6|108664.6|108673.4|108648.4|23
1729084470000|2024-10-16 13:14:30|108689.6|108664.6|108684.3|108659.3|108689.7|108664.7|108684|108659|22
1729084480000|2024-10-16 13:14:40|108682.9|108657.9|108675.3|108650.3|108682.9|108657.9|108674.9|108649.9|23
1729084490000|2024-10-16 13:14:50|108674.8|108649.8|108669.7|108644.7|108674.8|108649.8|108665.9|108640.9|29
1729084500000|2024-10-16 13:15:00|108669.9|108644.9|108667|108642|108669.9|108644.9|108666.9|108641.9|24
1729084510000|2024-10-16 13:15:10|108666.2|108641.2|108638.9|108613.9|108666.2|108641.2|108638.5|108613.5|27
1729084520000|2024-10-16 13:15:20|108638.5|108613.5|108640.1|108615.1|108640.4|108615.4|108638.5|108613.5|12
1729084530000|2024-10-16 13:15:30|108639.8|108614.8|108641.2|108616.2|108644.2|108619.2|108639.8|108614.8|19
1729084540000|2024-10-16 13:15:40|108641.4|108616.4|108628.1|108603.1|108641.4|108616.4|108620.4|108595.4|44
1729084550000|2024-10-16 13:15:50|108627.3|108602.3|108620.9|108595.9|108628.6|108603.6|108620.5|108595.5|37
1729084560000|2024-10-16 13:16:00|108620.6|108595.6|108616.3|108591.3|108620.6|108595.6|108613.8|108588.8|39
1729084570000|2024-10-16 13:16:10|108615.1|108590.1|108606.8|108581.8|108615.1|108590.1|108602.2|108577.2|39
1729084580000|2024-10-16 13:16:20|108606.5|108581.5|108602.3|108577.3|108606.5|108581.5|108599.2|108574.2|32
1729084590000|2024-10-16 13:16:30|108602.2|108577.2|108601.1|108576.1|108602.5|108577.5|108596|108571|23
1729084600000|2024-10-16 13:16:40|108600.2|108575.2|108598.1|108573.1|108601.5|108576.5|108597.5|108572.5|27
1729084610000|2024-10-16 13:16:50|108598.5|108573.5|108598.1|108573.1|108606.7|108581.7|108597.2|108572.2|34
1729084620000|2024-10-16 13:17:00|108598.7|108573.7|108597.5|108572.5|108598.7|108573.7|108592.8|108567.8|36
1729084630000|2024-10-16 13:17:10|108597.9|108572.9|108599.5|108574.5|108602.9|108577.9|108597.9|108572.9|37
1729084640000|2024-10-16 13:17:20|108598.9|108573.9|108599.1|108574.1|108601.5|108576.5|108588.5|108563.5|43
1729084650000|2024-10-16 13:17:30|108598.5|108573.5|108598.2|108573.2|108598.9|108573.9|108597.2|108572.2|16
1729084660000|2024-10-16 13:17:40|108599|108574|108602.8|108577.8|108605.6|108580.6|108599|108574|25
1729084670000|2024-10-16 13:17:50|108603|108578|108608.6|108583.6|108608.8|108583.8|108601.8|108576.8|19
1729084680000|2024-10-16 13:18:00|108609.1|108584.1|108594.5|108569.5|108612.8|108587.8|108594|108569|34
1729084690000|2024-10-16 13:18:10|108594.2|108569.2|108600.2|108575.2|108600.4|108575.4|108593.9|108568.9|17
1729084700000|2024-10-16 13:18:20|108600.5|108575.5|108607.5|108582.5|108607.5|108582.5|108600.5|108575.5|23
1729084710000|2024-10-16 13:18:30|108607.9|108582.9|108600.8|108575.8|108611.6|108586.6|108600.8|108575.8|12
1729084720000|2024-10-16 13:18:40|108602|108577|108596.6|108571.6|108602|108577|108595.2|108570.2|15
1729084730000|2024-10-16 13:18:50|108597.7|108572.7|108603.3|108578.3|108603.6|108578.6|108597.7|108572.7|18
1729084740000|2024-10-16 13:19:00|108606.5|108581.5|108614.8|108589.8|108617.3|108592.3|108606.5|108581.5|22
1729084750000|2024-10-16 13:19:10|108615.4|108590.4|108622|108597|108622.5|108597.5|108615.4|108590.4|20
1729084760000|2024-10-16 13:19:20|108621.2|108596.2|108617.5|108592.5|108621.4|108596.4|108616.8|108591.8|21
1729084770000|2024-10-16 13:19:30|108617.7|108592.7|108631.3|108606.3|108634.1|108609.1|108617.7|108592.7|33
1729084780000|2024-10-16 13:19:40|108632.1|108607.1|108633.1|108608.1|108636.3|108611.3|108629|108604|32
1729084790000|2024-10-16 13:19:50|108633.6|108608.6|108632.2|108607.2|108634.4|108609.4|108629.3|108604.3|30
1729084800000|2024-10-16 13:20:00|108632.8|108607.8|108628.9|108603.9|108636.6|108611.6|108626.9|108601.9|38
1729084810000|2024-10-16 13:20:10|108628.4|108603.4|108637.9|108612.9|108639.3|108614.3|108628.4|108603.4|52
1729084820000|2024-10-16 13:20:20|108635.1|108610.1|108635.3|108610.3|108637.6|108612.6|108632.7|108607.7|35
1729084830000|2024-10-16 13:20:30|108635.4|108610.4|108662.3|108637.3|108662.5|108637.5|108634.8|108609.8|49
1729084840000|2024-10-16 13:20:40|108662.5|108637.5|108678.6|108653.6|108679.4|108654.4|108662.3|108637.3|40
1729084850000|2024-10-16 13:20:50|108678.4|108653.4|108681.7|108656.7|108685.4|108660.4|108678.4|108653.4|28
1729084860000|2024-10-16 13:21:00|108680.9|108655.9|108676.9|108651.9|108680.9|108655.9|108674.3|108649.3|35
1729084870000|2024-10-16 13:21:10|108678|108653|108680.4|108655.4|108681.4|108656.4|108677|108652|27
1729084880000|2024-10-16 13:21:20|108679.7|108654.7|108687.2|108662.2|108693|108668|108675.4|108650.4|45
1729084890000|2024-10-16 13:21:30|108690.6|108665.6|108690.2|108665.2|108692.1|108667.1|108687.2|108662.2|18
1729084900000|2024-10-16 13:21:40|108687.8|108662.8|108683.2|108658.2|108687.8|108662.8|108682.5|108657.5|16
1729084910000|2024-10-16 13:21:50|108681.6|108656.6|108686|108661|108687.9|108662.9|108679.8|108654.8|26
1729084920000|2024-10-16 13:22:00|108685.7|108660.7|108684.5|108659.5|108689.5|108664.5|108682|108657|31
1729084930000|2024-10-16 13:22:10|108684.9|108659.9|108689|108664|108691.3|108666.3|108684.7|108659.7|26
1729084940000|2024-10-16 13:22:20|108686.5|108661.5|108694.8|108669.8|108694.8|108669.8|108686.2|108661.2|22
1729084950000|2024-10-16 13:22:30|108695.3|108670.3|108690.5|108665.5|108695.3|108670.3|108688.8|108663.8|20
1729084960000|2024-10-16 13:22:40|108692.7|108667.7|108688.2|108663.2|108692.7|108667.7|108688|108663|13
1729084970000|2024-10-16 13:22:50|108688.5|108663.5|108688.9|108663.9|108689.7|108664.7|108688.3|108663.3|7
1729084980000|2024-10-16 13:23:00|108689.2|108664.2|108690.9|108665.9|108690.9|108665.9|108689.2|108664.2|6
1729084990000|2024-10-16 13:23:10|108692|108667|108681.1|108656.1|108695.7|108670.7|108681.1|108656.1|30
1729085000000|2024-10-16 13:23:20|108678.2|108653.2|108664.2|108639.2|108678.2|108653.2|108657.3|108632.3|38
1729085010000|2024-10-16 13:23:30|108664.4|108639.4|108659.3|108634.3|108664.4|108639.4|108659.3|108634.3|22
1729085020000|2024-10-16 13:23:40|108658.5|108633.5|108662|108637|108663.9|108638.9|108658.1|108633.1|26
1729085030000|2024-10-16 13:23:50|108662.3|108637.3|108665.4|108640.4|108666.5|108641.5|108662|108637|20
1729085040000|2024-10-16 13:24:00|108665.6|108640.6|108658.9|108633.9|108665.6|108640.6|108657.1|108632.1|26
1729085050000|2024-10-16 13:24:10|108659.3|108634.3|108659.4|108634.4|108660.9|108635.9|108655.6|108630.6|25
1729085060000|2024-10-16 13:24:20|108659.9|108634.9|108648.4|108623.4|108660.7|108635.7|108648|108623|28
1729085070000|2024-10-16 13:24:30|108649.2|108624.2|108649.2|108624.2|108649.7|108624.7|108647.1|108622.1|27
1729085080000|2024-10-16 13:24:40|108649.5|108624.5|108647.2|108622.2|108651.4|108626.4|108647.2|108622.2|19
1729085090000|2024-10-16 13:24:50|108647.6|108622.6|108641.3|108616.3|108647.6|108622.6|108641|108616|27
1729085100000|2024-10-16 13:25:00|108631.6|108606.6|108613.7|108588.7|108631.6|108606.6|108613.7|108588.7|26
1729085110000|2024-10-16 13:25:10|108612.8|108587.8|108606.4|108581.4|108612.8|108587.8|108591.8|108566.8|43
1729085120000|2024-10-16 13:25:20|108605.8|108580.8|108623.1|108598.1|108623.1|108598.1|108605.8|108580.8|33
1729085130000|2024-10-16 13:25:30|108622.3|108597.3|108616|108591|108622.3|108597.3|108614|108589|25
1729085140000|2024-10-16 13:25:40|108614.9|108589.9|108619.4|108594.4|108619.8|108594.8|108614.4|108589.4|14
1729085150000|2024-10-16 13:25:50|108620.2|108595.2|108624.4|108599.4|108624.4|108599.4|108619.1|108594.1|23
1729085160000|2024-10-16 13:26:00|108625.8|108600.8|108625.7|108600.7|108627.2|108602.2|108621.3|108596.3|29
1729085170000|2024-10-16 13:26:10|108626|108601|108625.5|108600.5|108628|108603|108622.5|108597.5|46
1729085180000|2024-10-16 13:26:20|108626.9|108601.9|108628.4|108603.4|108629.4|108604.4|108625.6|108600.6|69
1729085190000|2024-10-16 13:26:30|108627.4|108602.4|108627.5|108602.5|108629.1|108604.1|108624.7|108599.7|29
1729085200000|2024-10-16 13:26:40|108627.4|108602.4|108628.5|108603.5|108629.8|108604.8|108627.1|108602.1|13
1729085210000|2024-10-16 13:26:50|108627.7|108602.7|108627.6|108602.6|108634.7|108609.7|108622.8|108597.8|45
1729085220000|2024-10-16 13:27:00|108627.2|108602.2|108631.9|108606.9|108637.3|108612.3|108624.4|108599.4|61
1729085230000|2024-10-16 13:27:10|108631.5|108606.5|108629.8|108604.8|108632.4|108607.4|108627|108602|39
1729085240000|2024-10-16 13:27:20|108630.7|108605.7|108637.2|108612.2|108640|108615|108630.3|108605.3|31
1729085250000|2024-10-16 13:27:30|108637.3|108612.3|108648.1|108623.1|108649|108624|108637.3|108612.3|26
1729085260000|2024-10-16 13:27:40|108647.4|108622.4|108668.2|108643.2|108675.4|108650.4|108647.4|108622.4|36
1729085270000|2024-10-16 13:27:50|108669.8|108644.8|108678.4|108653.4|108679.6|108654.6|108663.8|108638.8|63
1729085280000|2024-10-16 13:28:00|108677.2|108652.2|108685.1|108660.1|108685.3|108660.3|108676.6|108651.6|74
1729085290000|2024-10-16 13:28:10|108684.2|108659.2|108686.8|108661.8|108688|108663|108683.3|108658.3|23
1729085300000|2024-10-16 13:28:20|108687.2|108662.2|108681.5|108656.5|108687.8|108662.8|108681.2|108656.2|35
1729085310000|2024-10-16 13:28:30|108681.9|108656.9|108675.7|108650.7|108682.8|108657.8|108675.2|108650.2|24
1729085320000|2024-10-16 13:28:40|108675.6|108650.6|108678|108653|108680|108655|108675.6|108650.6|15
1729085330000|2024-10-16 13:28:50|108677.3|108652.3|108680.3|108655.3|108680.5|108655.5|108677.3|108652.3|12
1729085340000|2024-10-16 13:29:00|108679.9|108654.9|108675.3|108650.3|108679.9|108654.9|108670.4|108645.4|22
1729085350000|2024-10-16 13:29:10|108675.8|108650.8|108685.3|108660.3|108688.5|108663.5|108675.8|108650.8|33
1729085360000|2024-10-16 13:29:20|108686|108661|108688.5|108663.5|108689.1|108664.1|108684.8|108659.8|22
1729085370000|2024-10-16 13:29:30|108688.9|108663.9|108688.8|108663.8|108689.5|108664.5|108685.2|108660.2|20
1729085380000|2024-10-16 13:29:40|108688.4|108663.4|108688.2|108663.2|108688.8|108663.8|108682.1|108657.1|27
1729085390000|2024-10-16 13:29:50|108688.6|108663.6|108690.4|108665.4|108690.4|108665.4|108688.6|108663.6|8
1729085400000|2024-10-16 13:30:00|108690.8|108665.8|108684.3|108659.3|108692.7|108667.7|108684.3|108659.3|30
1729085410000|2024-10-16 13:30:10|108683.8|108658.8|108690.3|108665.3|108691.9|108666.9|108678.4|108653.4|34
1729085420000|2024-10-16 13:30:20|108689.7|108664.7|108672.9|108647.9|108689.7|108664.7|108669.5|108644.5|28
1729085430000|2024-10-16 13:30:30|108672.4|108647.4|108663.5|108638.5|108672.4|108647.4|108661.2|108636.2|32
1729085440000|2024-10-16 13:30:40|108665.7|108640.7|108659.3|108634.3|108669.1|108644.1|108659.3|108634.3|32
1729085450000|2024-10-16 13:30:50|108658.2|108633.2|108650.8|108625.8|108658.5|108633.5|108646.1|108621.1|45
1729085460000|2024-10-16 13:31:00|108650.4|108625.4|108641.6|108616.6|108650.4|108625.4|108639.3|108614.3|41
1729085470000|2024-10-16 13:31:10|108641.4|108616.4|108648|108623|108651.2|108626.2|108635.3|108610.3|44
1729085480000|2024-10-16 13:31:20|108647.4|108622.4|108647|108622|108648.5|108623.5|108643.6|108618.6|35
1729085490000|2024-10-16 13:31:30|108645.9|108620.9|108653.1|108628.1|108654.3|108629.3|108644|108619|37
1729085500000|2024-10-16 13:31:40|108652.8|108627.8|108650.7|108625.7|108652.9|108627.9|108646.8|108621.8|42
1729085510000|2024-10-16 13:31:50|108651.4|108626.4|108649.6|108624.6|108652.3|108627.3|108647.4|108622.4|33
1729085520000|2024-10-16 13:32:00|108649.4|108624.4|108643.4|108618.4|108650.4|108625.4|108639|108614|32
1729085530000|2024-10-16 13:32:10|108644.3|108619.3|108650.3|108625.3|108650.6|108625.6|108643.1|108618.1|35
1729085540000|2024-10-16 13:32:20|108650.4|108625.4|108647|108622|108651|108626|108644.2|108619.2|34
1729085550000|2024-10-16 13:32:30|108648.4|108623.4|108650.6|108625.6|108651.1|108626.1|108644.2|108619.2|48
1729085560000|2024-10-16 13:32:40|108649.7|108624.7|108644|108619|108651.6|108626.6|108644|108619|29
1729085570000|2024-10-16 13:32:50|108644.2|108619.2|108654|108629|108654|108629|108644.2|108619.2|32
1729085580000|2024-10-16 13:33:00|108653.5|108628.5|108651.2|108626.2|108660|108635|108647.8|108622.8|32
1729085590000|2024-10-16 13:33:10|108651.5|108626.5|108625.7|108600.7|108652.4|108627.4|108618.8|108593.8|33
1729085600000|2024-10-16 13:33:20|108625.8|108600.8|108619.8|108594.8|108625.8|108600.8|108619.7|108594.7|19
1729085610000|2024-10-16 13:33:30|108620.2|108595.2|108608.3|108583.3|108620.7|108595.7|108606.4|108581.4|30
1729085620000|2024-10-16 13:33:40|108607.5|108582.5|108595.3|108570.3|108607.6|108582.6|108586.8|108561.8|37
1729085630000|2024-10-16 13:33:50|108595.7|108570.7|108593.2|108568.2|108596.8|108571.8|108589.1|108564.1|24
1729085640000|2024-10-16 13:34:00|108594.3|108569.3|108598|108573|108599.8|108574.8|108592.5|108567.5|42
1729085650000|2024-10-16 13:34:10|108598.1|108573.1|108605.4|108580.4|108606.5|108581.5|108595.1|108570.1|34
1729085660000|2024-10-16 13:34:20|108605.5|108580.5|108606.1|108581.1|108607.1|108582.1|108603.8|108578.8|40
1729085670000|2024-10-16 13:34:30|108607.8|108582.8|108599.2|108574.2|108608.2|108583.2|108599.1|108574.1|16
1729085680000|2024-10-16 13:34:40|108598.5|108573.5|108593|108568|108600.9|108575.9|108591.4|108566.4|47
1729085690000|2024-10-16 13:34:50|108594.2|108569.2|108593.1|108568.1|108595.1|108570.1|108590.8|108565.8|42
1729085700000|2024-10-16 13:35:00|108592.6|108567.6|108598.7|108573.7|108599.2|108574.2|108590|108565|47
1729085710000|2024-10-16 13:35:10|108599.4|108574.4|108593.8|108568.8|108600|108575|108593.6|108568.6|34
1729085720000|2024-10-16 13:35:20|108595.9|108570.9|108601.6|108576.6|108601.6|108576.6|108594.6|108569.6|40
1729085730000|2024-10-16 13:35:30|108599|108574|108592.8|108567.8|108600.7|108575.7|108592.8|108567.8|37
1729085740000|2024-10-16 13:35:40|108591.5|108566.5|108588.3|108563.3|108594.4|108569.4|108588.3|108563.3|36
1729085750000|2024-10-16 13:35:50|108588.8|108563.8|108596.4|108571.4|108598|108573|108587.7|108562.7|43
1729085760000|2024-10-16 13:36:00|108597.4|108572.4|108613.4|108588.4|108613.7|108588.7|108595.2|108570.2|38
1729085770000|2024-10-16 13:36:10|108614.2|108589.2|108618.1|108593.1|108618.7|108593.7|108612.8|108587.8|30
1729085780000|2024-10-16 13:36:20|108617.8|108592.8|108622.6|108597.6|108622.6|108597.6|108617.8|108592.8|25
1729085790000|2024-10-16 13:36:30|108623.3|108598.3|108633.2|108608.2|108634.6|108609.6|108621.9|108596.9|31
1729085800000|2024-10-16 13:36:40|108633.3|108608.3|108615.7|108590.7|108633.3|108608.3|108615.2|108590.2|45
1729085810000|2024-10-16 13:36:50|108614.4|108589.4|108613.4|108588.4|108615.6|108590.6|108610.7|108585.7|31
1729085820000|2024-10-16 13:37:00|108613|108588|108611.4|108586.4|108613.5|108588.5|108610.5|108585.5|22
1729085830000|2024-10-16 13:37:10|108611.5|108586.5|108592.6|108567.6|108611.6|108586.6|108589.6|108564.6|21
1729085840000|2024-10-16 13:37:20|108595.1|108570.1|108586.3|108561.3|108595.1|108570.1|108585.2|108560.2|33
1729085850000|2024-10-16 13:37:30|108586.2|108561.2|108587.8|108562.8|108589.8|108564.8|108586.2|108561.2|25
1729085860000|2024-10-16 13:37:40|108588|108563|108592.1|108567.1|108593.9|108568.9|108587.3|108562.3|24
1729085870000|2024-10-16 13:37:50|108592.7|108567.7|108602.8|108577.8|108602.8|108577.8|108591.6|108566.6|26
1729085880000|2024-10-16 13:38:00|108602.3|108577.3|108598.1|108573.1|108602.8|108577.8|108594.4|108569.4|25
1729085890000|2024-10-16 13:38:10|108598.7|108573.7|108598.2|108573.2|108599.6|108574.6|108597.1|108572.1|17
1729085900000|2024-10-16 13:38:20|108599.1|108574.1|108605.6|108580.6|108605.7|108580.7|108597.9|108572.9|21
1729085910000|2024-10-16 13:38:30|108605.2|108580.2|108604.6|108579.6|108606.4|108581.4|108600.8|108575.8|19
1729085920000|2024-10-16 13:38:40|108604.8|108579.8|108602.2|108577.2|108604.8|108579.8|108596.1|108571.1|34
1729085930000|2024-10-16 13:38:50|108601.5|108576.5|108599.4|108574.4|108601.6|108576.6|108596.3|108571.3|31
1729085940000|2024-10-16 13:39:00|108598.9|108573.9|108597.4|108572.4|108604.3|108579.3|108597.4|108572.4|38
1729085950000|2024-10-16 13:39:10|108597.3|108572.3|108591.4|108566.4|108597.3|108572.3|108590.4|108565.4|33
1729085960000|2024-10-16 13:39:20|108590.6|108565.6|108595.2|108570.2|108596.5|108571.5|108589.9|108564.9|26
1729085970000|2024-10-16 13:39:30|108594.2|108569.2|108606.8|108581.8|108606.8|108581.8|108594.2|108569.2|42
1729085980000|2024-10-16 13:39:40|108605.1|108580.1|108600.3|108575.3|108609.5|108584.5|108600.3|108575.3|32
1729085990000|2024-10-16 13:39:50|108601.6|108576.6|108594.6|108569.6|108603.7|108578.7|108594.6|108569.6|23
1729086000000|2024-10-16 13:40:00|108594.1|108569.1|108604.3|108579.3|108608.2|108583.2|108593.2|108568.2|36
1729086010000|2024-10-16 13:40:10|108603.7|108578.7|108603.8|108578.8|108603.8|108578.8|108597.7|108572.7|28
1729086020000|2024-10-16 13:40:20|108603.5|108578.5|108602.9|108577.9|108603.6|108578.6|108599.5|108574.5|24
1729086030000|2024-10-16 13:40:30|108602.7|108577.7|108597.2|108572.2|108602.8|108577.8|108590.8|108565.8|29
1729086040000|2024-10-16 13:40:40|108597.5|108572.5|108599.9|108574.9|108605.1|108580.1|108596.8|108571.8|38
1729086050000|2024-10-16 13:40:50|108600.7|108575.7|108602.9|108577.9|108602.9|108577.9|108599|108574|21
1729086060000|2024-10-16 13:41:00|108600.7|108575.7|108586.2|108561.2|108600.7|108575.7|108585.5|108560.5|30
1729086070000|2024-10-16 13:41:10|108587.2|108562.2|108592.5|108567.5|108593.8|108568.8|108587.2|108562.2|32
1729086080000|2024-10-16 13:41:20|108593.4|108568.4|108590.1|108565.1|108594.8|108569.8|108588.8|108563.8|27
1729086090000|2024-10-16 13:41:30|108590.2|108565.2|108587.6|108562.6|108593.8|108568.8|108587.6|108562.6|16
1729086100000|2024-10-16 13:41:40|108587.5|108562.5|108567.8|108542.8|108587.5|108562.5|108565.4|108540.4|41
1729086110000|2024-10-16 13:41:50|108568.8|108543.8|108573.3|108548.3|108575.2|108550.2|108568.8|108543.8|31
1729086120000|2024-10-16 13:42:00|108572.9|108547.9|108566|108541|108572.9|108547.9|108566|108541|29
1729086130000|2024-10-16 13:42:10|108565.7|108540.7|108562.7|108537.7|108565.7|108540.7|108559|108534|20
1729086140000|2024-10-16 13:42:20|108563.7|108538.7|108565.7|108540.7|108565.7|108540.7|108555.8|108530.8|31
1729086150000|2024-10-16 13:42:30|108565|108540|108568.2|108543.2|108568.4|108543.4|108563.4|108538.4|20
1729086160000|2024-10-16 13:42:40|108568.3|108543.3|108567.4|108542.4|108568.3|108543.3|108566|108541|28
1729086170000|2024-10-16 13:42:50|108567|108542|108567.3|108542.3|108569.7|108544.7|108564.1|108539.1|23
1729086180000|2024-10-16 13:43:00|108567.9|108542.9|108570.1|108545.1|108570.7|108545.7|108567.9|108542.9|28
1729086190000|2024-10-16 13:43:10|108570.4|108545.4|108569.6|108544.6|108570.8|108545.8|108567.8|108542.8|21
1729086200000|2024-10-16 13:43:20|108569.7|108544.7|108564.9|108539.9|108574.2|108549.2|108564.9|108539.9|27
1729086210000|2024-10-16 13:43:30|108564.5|108539.5|108565.3|108540.3|108565.6|108540.6|108549.8|108524.8|39
1729086220000|2024-10-16 13:43:40|108565.5|108540.5|108575.4|108550.4|108578.6|108553.6|108565.5|108540.5|31
1729086230000|2024-10-16 13:43:50|108574.5|108549.5|108572.1|108547.1|108574.6|108549.6|108570.8|108545.8|38
1729086240000|2024-10-16 13:44:00|108571.5|108546.5|108557.6|108532.6|108571.5|108546.5|108556.9|108531.9|41
1729086250000|2024-10-16 13:44:10|108558.4|108533.4|108560.2|108535.2|108561|108536|108558.4|108533.4|20
1729086260000|2024-10-16 13:44:20|108559.5|108534.5|108551.7|108526.7|108559.5|108534.5|108544.6|108519.6|45
1729086270000|2024-10-16 13:44:30|108552.5|108527.5|108548.6|108523.6|108552.5|108527.5|108545.1|108520.1|35
1729086280000|2024-10-16 13:44:40|108549.9|108524.9|108544.6|108519.6|108549.9|108524.9|108541|108516|31
1729086290000|2024-10-16 13:44:50|108545.3|108520.3|108549.2|108524.2|108553.2|108528.2|108545.3|108520.3|30
1729086300000|2024-10-16 13:45:00|108548.5|108523.5|108552.1|108527.1|108552.1|108527.1|108547.2|108522.2|32
1729086310000|2024-10-16 13:45:10|108552.2|108527.2|108554.7|108529.7|108554.7|108529.7|108552|108527|23
1729086320000|2024-10-16 13:45:20|108555.2|108530.2|108545.5|108520.5|108555.2|108530.2|108544.9|108519.9|36
1729086330000|2024-10-16 13:45:30|108545.2|108520.2|108535.9|108510.9|108545.2|108520.2|108525.3|108500.3|37
1729086340000|2024-10-16 13:45:40|108535.7|108510.7|108547.9|108522.9|108547.9|108522.9|108535.7|108510.7|36
1729086350000|2024-10-16 13:45:50|108548.2|108523.2|108555|108530|108560.9|108535.9|108548.2|108523.2|39
1729086360000|2024-10-16 13:46:00|108554.1|108529.1|108548.3|108523.3|108554.1|108529.1|108546.2|108521.2|27
1729086370000|2024-10-16 13:46:10|108548.5|108523.5|108538.6|108513.6|108550|108525|108529.2|108504.2|39
1729086380000|2024-10-16 13:46:20|108539.3|108514.3|108531.7|108506.7|108539.3|108514.3|108531.4|108506.4|35
1729086390000|2024-10-16 13:46:30|108531.8|108506.8|108534.8|108509.8|108535.4|108510.4|108530.7|108505.7|27
1729086400000|2024-10-16 13:46:40|108535.9|108510.9|108539.3|108514.3|108539.8|108514.8|108535.7|108510.7|28
1729086410000|2024-10-16 13:46:50|108538.2|108513.2|108554.5|108529.5|108555.2|108530.2|108535.9|108510.9|33
1729086420000|2024-10-16 13:47:00|108554.7|108529.7|108554.8|108529.8|108554.8|108529.8|108550.5|108525.5|29
1729086430000|2024-10-16 13:47:10|108555.4|108530.4|108534.4|108509.4|108555.4|108530.4|108530.8|108505.8|44
1729086440000|2024-10-16 13:47:20|108531.1|108506.1|108523.5|108498.5|108531.2|108506.2|108523.5|108498.5|32
1729086450000|2024-10-16 13:47:30|108522.7|108497.7|108526.2|108501.2|108529.6|108504.6|108518.7|108493.7|39
1729086460000|2024-10-16 13:47:40|108526.5|108501.5|108529.8|108504.8|108530.5|108505.5|108525.1|108500.1|31
1729086470000|2024-10-16 13:47:50|108529.6|108504.6|108534.9|108509.9|108538.6|108513.6|108528.3|108503.3|42
1729086480000|2024-10-16 13:48:00|108535.7|108510.7|108540|108515|108546.9|108521.9|108535.4|108510.4|35
1729086490000|2024-10-16 13:48:10|108539.5|108514.5|108540.6|108515.6|108543.8|108518.8|108538.1|108513.1|37
1729086500000|2024-10-16 13:48:20|108540.5|108515.5|108554.5|108529.5|108555.6|108530.6|108540.4|108515.4|41
1729086510000|2024-10-16 13:48:30|108554.3|108529.3|108552.7|108527.7|108555.1|108530.1|108550.7|108525.7|34
1729086520000|2024-10-16 13:48:40|108552.5|108527.5|108558.1|108533.1|108558.7|108533.7|108552|108527|28
1729086530000|2024-10-16 13:48:50|108559.2|108534.2|108582.9|108557.9|108582.9|108557.9|108559.2|108534.2|35
1729086540000|2024-10-16 13:49:00|108582|108557|108578.4|108553.4|108582.1|108557.1|108578.4|108553.4|15
1729086550000|2024-10-16 13:49:10|108579.2|108554.2|108581.1|108556.1|108582.4|108557.4|108579.2|108554.2|16
1729086560000|2024-10-16 13:49:20|108580.9|108555.9|108587.9|108562.9|108589.7|108564.7|108580.9|108555.9|27
1729086570000|2024-10-16 13:49:30|108588.2|108563.2|108587.7|108562.7|108590.2|108565.2|108584.2|108559.2|34
1729086580000|2024-10-16 13:49:40|108587.3|108562.3|108580.9|108555.9|108587.3|108562.3|108580.1|108555.1|25
1729086590000|2024-10-16 13:49:50|108581.3|108556.3|108576.4|108551.4|108581.4|108556.4|108574.9|108549.9|16
1729086600000|2024-10-16 13:50:00|108576.6|108551.6|108580.6|108555.6|108582.2|108557.2|108575.6|108550.6|32
1729086610000|2024-10-16 13:50:10|108581.2|108556.2|108589.4|108564.4|108589.4|108564.4|108581.2|108556.2|23
1729086620000|2024-10-16 13:50:20|108589.9|108564.9|108594.9|108569.9|108595|108570|108589.5|108564.5|18
1729086630000|2024-10-16 13:50:30|108598.1|108573.1|108620.7|108595.7|108621.1|108596.1|108598.1|108573.1|31
1729086640000|2024-10-16 13:50:40|108620.6|108595.6|108618.1|108593.1|108620.9|108595.9|108617.9|108592.9|19
1729086650000|2024-10-16 13:50:50|108617.9|108592.9|108615.8|108590.8|108617.9|108592.9|108614.7|108589.7|17
1729086660000|2024-10-16 13:51:00|108616.3|108591.3|108615.5|108590.5|108616.6|108591.6|108615.4|108590.4|14
1729086670000|2024-10-16 13:51:10|108615.4|108590.4|108612.4|108587.4|108615.9|108590.9|108611.4|108586.4|27
1729086680000|2024-10-16 13:51:20|108611.9|108586.9|108608.6|108583.6|108614.7|108589.7|108608.6|108583.6|24
1729086690000|2024-10-16 13:51:30|108608.9|108583.9|108611.8|108586.8|108613.1|108588.1|108607.5|108582.5|23
1729086700000|2024-10-16 13:51:40|108611.1|108586.1|108614.8|108589.8|108615.7|108590.7|108610.1|108585.1|25
1729086710000|2024-10-16 13:51:50|108615|108590|108620.9|108595.9|108620.9|108595.9|108615|108590|27
1729086720000|2024-10-16 13:52:00|108620.7|108595.7|108620.9|108595.9|108625.5|108600.5|108620.7|108595.7|29
1729086730000|2024-10-16 13:52:10|108620.7|108595.7|108623.6|108598.6|108624|108599|108619.4|108594.4|28
1729086740000|2024-10-16 13:52:20|108623.8|108598.8|108642.5|108617.5|108648.6|108623.6|108623.8|108598.8|42
1729086750000|2024-10-16 13:52:30|108643.6|108618.6|108650.4|108625.4|108650.4|108625.4|108643.6|108618.6|21
1729086760000|2024-10-16 13:52:40|108650.6|108625.6|108668|108643|108668.1|108643.1|108650.6|108625.6|32
1729086770000|2024-10-16 13:52:50|108668.2|108643.2|108664.9|108639.9|108668.3|108643.3|108664.5|108639.5|28
1729086780000|2024-10-16 13:53:00|108665.2|108640.2|108664.9|108639.9|108666.8|108641.8|108664.9|108639.9|20
1729086790000|2024-10-16 13:53:10|108665.2|108640.2|108660.5|108635.5|108665.3|108640.3|108659.7|108634.7|19
1729086800000|2024-10-16 13:53:20|108660.4|108635.4|108658.2|108633.2|108660.4|108635.4|108657|108632|17
1729086810000|2024-10-16 13:53:30|108658.9|108633.9|108656.2|108631.2|108660.4|108635.4|108654.8|108629.8|28
1729086820000|2024-10-16 13:53:40|108656.5|108631.5|108652.8|108627.8|108656.5|108631.5|108650.3|108625.3|29
1729086830000|2024-10-16 13:53:50|108653|108628|108665|108640|108665.3|108640.3|108652.6|108627.6|24
1729086840000|2024-10-16 13:54:00|108665.4|108640.4|108654.8|108629.8|108665.7|108640.7|108654.3|108629.3|20
1729086850000|2024-10-16 13:54:10|108655|108630|108654.8|108629.8|108655.9|108630.9|108653.2|108628.2|22
1729086860000|2024-10-16 13:54:20|108654.5|108629.5|108652.4|108627.4|108654.6|108629.6|108644.5|108619.5|26
1729086870000|2024-10-16 13:54:30|108652.7|108627.7|108651.7|108626.7|108653.8|108628.8|108645.4|108620.4|39
1729086880000|2024-10-16 13:54:40|108652.7|108627.7|108657.6|108632.6|108659.9|108634.9|108651|108626|43
1729086890000|2024-10-16 13:54:50|108657.8|108632.8|108655|108630|108658.2|108633.2|108653.6|108628.6|27
1729086900000|2024-10-16 13:55:00|108653.9|108628.9|108658.4|108633.4|108660.3|108635.3|108652.4|108627.4|30
1729086910000|2024-10-16 13:55:10|108657.6|108632.6|108654.8|108629.8|108659.1|108634.1|108648.8|108623.8|43
1729086920000|2024-10-16 13:55:20|108654.9|108629.9|108658.4|108633.4|108658.4|108633.4|108652.9|108627.9|30
1729086930000|2024-10-16 13:55:30|108658.5|108633.5|108661.2|108636.2|108662.6|108637.6|108658.5|108633.5|24
1729086940000|2024-10-16 13:55:40|108660.3|108635.3|108622.8|108597.8|108660.5|108635.5|108622.8|108597.8|28
1729086950000|2024-10-16 13:55:50|108623|108598|108642|108617|108642.2|108617.2|108623|108598|30
1729086960000|2024-10-16 13:56:00|108642.1|108617.1|108633.5|108608.5|108646.3|108621.3|108633.5|108608.5|23
1729086970000|2024-10-16 13:56:10|108633.8|108608.8|108640.2|108615.2|108640.2|108615.2|108633.8|108608.8|20
1729086980000|2024-10-16 13:56:20|108639.9|108614.9|108646.7|108621.7|108646.7|108621.7|108639.8|108614.8|25
1729086990000|2024-10-16 13:56:30|108647.2|108622.2|108660.7|108635.7|108660.7|108635.7|108647.2|108622.2|30
1729087000000|2024-10-16 13:56:40|108661|108636|108678.4|108653.4|108678.4|108653.4|108661|108636|23
1729087010000|2024-10-16 13:56:50|108678.3|108653.3|108676.6|108651.6|108678.9|108653.9|108675.5|108650.5|20
1729087020000|2024-10-16 13:57:00|108676.7|108651.7|108662|108637|108676.7|108651.7|108662|108637|19
1729087030000|2024-10-16 13:57:10|108662.1|108637.1|108666.3|108641.3|108670.3|108645.3|108661|108636|39
1729087040000|2024-10-16 13:57:20|108666.4|108641.4|108658.6|108633.6|108669|108644|108657.3|108632.3|17
1729087050000|2024-10-16 13:57:30|108657.6|108632.6|108655.8|108630.8|108657.6|108632.6|108653|108628|15
1729087060000|2024-10-16 13:57:40|108655.6|108630.6|108653.2|108628.2|108659.4|108634.4|108653.2|108628.2|24
1729087070000|2024-10-16 13:57:50|108652|108627|108629.2|108604.2|108652|108627|108625.4|108600.4|21
1729087080000|2024-10-16 13:58:00|108629|108604|108630.2|108605.2|108632.9|108607.9|108626.9|108601.9|24
1729087090000|2024-10-16 13:58:10|108630.7|108605.7|108638.1|108613.1|108638.1|108613.1|108630|108605|25
1729087100000|2024-10-16 13:58:20|108639.1|108614.1|108632.3|108607.3|108642|108617|108631.7|108606.7|37
1729087110000|2024-10-16 13:58:30|108633.4|108608.4|108639.8|108614.8|108641.1|108616.1|108633.2|108608.2|28
1729087120000|2024-10-16 13:58:40|108638.9|108613.9|108628.9|108603.9|108638.9|108613.9|108628.7|108603.7|35
1729087130000|2024-10-16 13:58:50|108629.1|108604.1|108637|108612|108638.1|108613.1|108629.1|108604.1|21
1729087140000|2024-10-16 13:59:00|108637.3|108612.3|108636|108611|108637.9|108612.9|108634|108609|23
1729087150000|2024-10-16 13:59:10|108635.8|108610.8|108631.3|108606.3|108636.6|108611.6|108626.7|108601.7|28
1729087160000|2024-10-16 13:59:20|108631.5|108606.5|108660.1|108635.1|108660.1|108635.1|108631.5|108606.5|40
1729087170000|2024-10-16 13:59:30|108659.5|108634.5|108650.5|108625.5|108661.5|108636.5|108649.5|108624.5|29
1729087180000|2024-10-16 13:59:40|108650.8|108625.8|108661|108636|108663.2|108638.2|108650.5|108625.5|35
1729087190000|2024-10-16 13:59:50|108660.9|108635.9|108657.5|108632.5|108665.6|108640.6|108656.5|108631.5|30
1729087200000|2024-10-16 14:00:00|108656.8|108631.8|108653.4|108628.4|108656.8|108631.8|108645.7|108620.7|35
1729087210000|2024-10-16 14:00:10|108653.9|108628.9|108662.1|108637.1|108663.7|108638.7|108646.2|108621.2|48
1729087220000|2024-10-16 14:00:20|108661.4|108636.4|108674.8|108649.8|108679.7|108654.7|108661.4|108636.4|47
1729087230000|2024-10-16 14:00:30|108677.8|108652.8|108706.7|108681.7|108706.7|108681.7|108677.8|108652.8|46
1729087240000|2024-10-16 14:00:40|108708.4|108683.4|108719.8|108694.8|108720|108695|108708|108683|35
1729087250000|2024-10-16 14:00:50|108720.2|108695.2|108728.5|108703.5|108728.8|108703.8|108720.2|108695.2|31
1729087260000|2024-10-16 14:01:00|108729.7|108704.7|108735|108710|108735|108710|108729.7|108704.7|37
1729087270000|2024-10-16 14:01:10|108735.6|108710.6|108732|108707|108737.9|108712.9|108732|108707|29
1729087280000|2024-10-16 14:01:20|108731.7|108706.7|108734.7|108709.7|108736.3|108711.3|108729.1|108704.1|31
1729087290000|2024-10-16 14:01:30|108734.1|108709.1|108746|108721|108746.5|108721.5|108734|108709|34
1729087300000|2024-10-16 14:01:40|108745.7|108720.7|108752|108727|108752.9|108727.9|108745.4|108720.4|31
1729087310000|2024-10-16 14:01:50|108752.2|108727.2|108760.2|108735.2|108761.5|108736.5|108751.3|108726.3|33
1729087320000|2024-10-16 14:02:00|108760.1|108735.1|108760.5|108735.5|108762.8|108737.8|108759.5|108734.5|20
1729087330000|2024-10-16 14:02:10|108760.1|108735.1|108769.8|108744.8|108769.8|108744.8|108758.3|108733.3|22
1729087340000|2024-10-16 14:02:20|108769.5|108744.5|108789.4|108764.4|108790.2|108765.2|108765.1|108740.1|40
1729087350000|2024-10-16 14:02:30|108789.1|108764.1|108773.9|108748.9|108792.7|108767.7|108769.5|108744.5|53
1729087360000|2024-10-16 14:02:40|108772.5|108747.5|108782.4|108757.4|108784|108759|108772.5|108747.5|32
1729087370000|2024-10-16 14:02:50|108782.1|108757.1|108777.4|108752.4|108783.7|108758.7|108777.4|108752.4|35
1729087380000|2024-10-16 14:03:00|108777.5|108752.5|108780.6|108755.6|108782.6|108757.6|108775|108750|38
1729087390000|2024-10-16 14:03:10|108781|108756|108775.8|108750.8|108781.4|108756.4|108775.3|108750.3|24
1729087400000|2024-10-16 14:03:20|108776.3|108751.3|108778.9|108753.9|108779.7|108754.7|108774.9|108749.9|39
1729087410000|2024-10-16 14:03:30|108778.8|108753.8|108786.4|108761.4|108786.5|108761.5|108777|108752|35
1729087420000|2024-10-16 14:03:40|108786.7|108761.7|108786.5|108761.5|108790.5|108765.5|108785.5|108760.5|29
1729087430000|2024-10-16 14:03:50|108787|108762|108790.8|108765.8|108791.6|108766.6|108787|108762|18
1729087440000|2024-10-16 14:04:00|108790.4|108765.4|108791|108766|108792|108767|108785.1|108760.1|34
1729087450000|2024-10-16 14:04:10|108791.5|108766.5|108792.7|108767.7|108792.7|108767.7|108788.5|108763.5|32
1729087460000|2024-10-16 14:04:20|108793.4|108768.4|108793.4|108768.4|108793.7|108768.7|108792.3|108767.3|21
1729087470000|2024-10-16 14:04:30|108792.9|108767.9|108789.6|108764.6|108793.3|108768.3|108789.2|108764.2|15
1729087480000|2024-10-16 14:04:40|108790|108765|108796|108771|108796.9|108771.9|108788|108763|25
1729087490000|2024-10-16 14:04:50|108795.5|108770.5|108793.2|108768.2|108796.3|108771.3|108792.6|108767.6|24
1729087500000|2024-10-16 14:05:00|108793.1|108768.1|108792.5|108767.5|108793.5|108768.5|108781.7|108756.7|35
1729087510000|2024-10-16 14:05:10|108791.8|108766.8|108809.6|108784.6|108810.3|108785.3|108788.7|108763.7|55
1729087520000|2024-10-16 14:05:20|108809.3|108784.3|108813.6|108788.6|108814.9|108789.9|108804.4|108779.4|41
1729087530000|2024-10-16 14:05:30|108813.7|108788.7|108817.1|108792.1|108817.6|108792.6|108813.7|108788.7|24
1729087540000|2024-10-16 14:05:40|108816.6|108791.6|108815.4|108790.4|108816.6|108791.6|108815.1|108790.1|13
1729087550000|2024-10-16 14:05:50|108815|108790|108812.5|108787.5|108815.7|108790.7|108812|108787|23
1729087560000|2024-10-16 14:06:00|108812.8|108787.8|108814.7|108789.7|108815.6|108790.6|108811.7|108786.7|31
1729087570000|2024-10-16 14:06:10|108814.6|108789.6|108815|108790|108816|108791|108813|108788|27
1729087580000|2024-10-16 14:06:20|108815.6|108790.6|108813.2|108788.2|108815.9|108790.9|108812.2|108787.2|29
1729087590000|2024-10-16 14:06:30|108813.7|108788.7|108814.7|108789.7|108818.5|108793.5|108811.3|108786.3|38
1729087600000|2024-10-16 14:06:40|108814.5|108789.5|108808|108783|108814.6|108789.6|108802.5|108777.5|30
1729087610000|2024-10-16 14:06:50|108808.1|108783.1|108807.9|108782.9|108815|108790|108807.9|108782.9|24
1729087620000|2024-10-16 14:07:00|108808.6|108783.6|108784.1|108759.1|108808.6|108783.6|108772.9|108747.9|51
1729087630000|2024-10-16 14:07:10|108784.9|108759.9|108784.6|108759.6|108788.9|108763.9|108784|108759|45
1729087640000|2024-10-16 14:07:20|108785.3|108760.3|108806.6|108781.6|108806.6|108781.6|108784.5|108759.5|41
1729087650000|2024-10-16 14:07:30|108806|108781|108808.6|108783.6|108810.5|108785.5|108804.3|108779.3|44
1729087660000|2024-10-16 14:07:40|108807.9|108782.9|108811|108786|108811|108786|108805.3|108780.3|43
1729087670000|2024-10-16 14:07:50|108810.6|108785.6|108822|108797|108822|108797|108810.6|108785.6|46
1729087680000|2024-10-16 14:08:00|108821.7|108796.7|108830.1|108805.1|108830.1|108805.1|108817.4|108792.4|53
1729087690000|2024-10-16 14:08:10|108829.8|108804.8|108829.4|108804.4|108834.8|108809.8|108829.4|108804.4|36
1729087700000|2024-10-16 14:08:20|108828.7|108803.7|108822.5|108797.5|108828.7|108803.7|108821|108796|24
1729087710000|2024-10-16 14:08:30|108824.4|108799.4|108836.1|108811.1|108836.1|108811.1|108824.4|108799.4|32
1729087720000|2024-10-16 14:08:40|108836.4|108811.4|108836.6|108811.6|108836.9|108811.9|108835.9|108810.9|13
1729087730000|2024-10-16 14:08:50|108836.3|108811.3|108837.8|108812.8|108837.8|108812.8|108835.7|108810.7|9
1729087740000|2024-10-16 14:09:00|108838.1|108813.1|108828|108803|108838.1|108813.1|108828|108803|27
1729087750000|2024-10-16 14:09:10|108827.8|108802.8|108821.6|108796.6|108827.8|108802.8|108821.2|108796.2|22
1729087760000|2024-10-16 14:09:20|108822|108797|108816.4|108791.4|108822|108797|108816.2|108791.2|26
1729087770000|2024-10-16 14:09:30|108816.2|108791.2|108811.7|108786.7|108820.2|108795.2|108811.7|108786.7|33
1729087780000|2024-10-16 14:09:40|108809.4|108784.4|108782.9|108757.9|108811.6|108786.6|108782.1|108757.1|39
1729087790000|2024-10-16 14:09:50|108782.8|108757.8|108786.1|108761.1|108786.1|108761.1|108782.3|108757.3|22
1729087800000|2024-10-16 14:10:00|108785.8|108760.8|108787.7|108762.7|108792.7|108767.7|108785.6|108760.6|18
1729087810000|2024-10-16 14:10:10|108788|108763|108786.7|108761.7|108798.3|108773.3|108786.7|108761.7|37
1729087820000|2024-10-16 14:10:20|108786.5|108761.5|108783.1|108758.1|108787.9|108762.9|108783.1|108758.1|23
1729087830000|2024-10-16 14:10:30|108783.3|108758.3|108784.8|108759.8|108788.9|108763.9|108783.1|108758.1|18
1729087840000|2024-10-16 14:10:40|108785.1|108760.1|108783.8|108758.8|108785.1|108760.1|108783.1|108758.1|13
1729087850000|2024-10-16 14:10:50|108783.2|108758.2|108773.5|108748.5|108785|108760|108773.5|108748.5|31
1729087860000|2024-10-16 14:11:00|108774.5|108749.5|108787.7|108762.7|108789|108764|108774|108749|27
1729087870000|2024-10-16 14:11:10|108788|108763|108786.8|108761.8|108792.3|108767.3|108786.4|108761.4|33
1729087880000|2024-10-16 14:11:20|108787.4|108762.4|108792.2|108767.2|108793.3|108768.3|108787.4|108762.4|30
1729087890000|2024-10-16 14:11:30|108791.1|108766.1|108788.2|108763.2|108793|108768|108788|108763|18
1729087900000|2024-10-16 14:11:40|108787.5|108762.5|108788.3|108763.3|108788.7|108763.7|108786.9|108761.9|15
1729087910000|2024-10-16 14:11:50|108787.3|108762.3|108790.3|108765.3|108792.1|108767.1|108786.8|108761.8|26
1729087920000|2024-10-16 14:12:00|108791.1|108766.1|108794.7|108769.7|108799.7|108774.7|108790.5|108765.5|22
1729087930000|2024-10-16 14:12:10|108794.9|108769.9|108797.4|108772.4|108800.8|108775.8|108791.7|108766.7|20
1729087940000|2024-10-16 14:12:20|108797.3|108772.3|108804.4|108779.4|108804.9|108779.9|108797.3|108772.3|24
1729087950000|2024-10-16 14:12:30|108804|108779|108802.3|108777.3|108805.6|108780.6|108801|108776|14
1729087960000|2024-10-16 14:12:40|108802.4|108777.4|108789|108764|108802.8|108777.8|108787.6|108762.6|31
1729087970000|2024-10-16 14:12:50|108789.3|108764.3|108792.7|108767.7|108794.2|108769.2|108789.3|108764.3|22
1729087980000|2024-10-16 14:13:00|108792.4|108767.4|108793.7|108768.7|108795.3|108770.3|108788.8|108763.8|28
1729087990000|2024-10-16 14:13:10|108793.5|108768.5|108790.3|108765.3|108793.8|108768.8|108784.7|108759.7|25
1729088000000|2024-10-16 14:13:20|108790.5|108765.5|108789.2|108764.2|108793.8|108768.8|108789.2|108764.2|23
1729088010000|2024-10-16 14:13:30|108789.4|108764.4|108789.3|108764.3|108792.5|108767.5|108785.5|108760.5|34
1729088020000|2024-10-16 14:13:40|108789.7|108764.7|108785.8|108760.8|108791.1|108766.1|108777.2|108752.2|30
1729088030000|2024-10-16 14:13:50|108787|108762|108787|108762|108788.8|108763.8|108787|108762|17
1729088040000|2024-10-16 14:14:00|108787.3|108762.3|108783.7|108758.7|108787.9|108762.9|108783.7|108758.7|24
1729088050000|2024-10-16 14:14:10|108783|108758|108782.9|108757.9|108787.9|108762.9|108782.5|108757.5|25
1729088060000|2024-10-16 14:14:20|108783|108758|108784.1|108759.1|108784.7|108759.7|108783|108758|19
1729088070000|2024-10-16 14:14:30|108784|108759|108757.9|108732.9|108784.3|108759.3|108757.3|108732.3|48
1729088080000|2024-10-16 14:14:40|108758.2|108733.2|108768.4|108743.4|108768.4|108743.4|108757.1|108732.1|21
1729088090000|2024-10-16 14:14:50|108769.2|108744.2|108767.6|108742.6|108770|108745|108764.8|108739.8|22
1729088100000|2024-10-16 14:15:00|108767.4|108742.4|108789.7|108764.7|108790.4|108765.4|108767.4|108742.4|39
1729088110000|2024-10-16 14:15:10|108789.2|108764.2|108778.8|108753.8|108791.9|108766.9|108778.5|108753.5|30
1729088120000|2024-10-16 14:15:20|108779|108754|108796.1|108771.1|108796.1|108771.1|108779|108754|29
1729088130000|2024-10-16 14:15:30|108796.5|108771.5|108819.7|108794.7|108820.4|108795.4|108794.4|108769.4|26
1729088140000|2024-10-16 14:15:40|108820|108795|108827|108802|108827.5|108802.5|108819.2|108794.2|33
1729088150000|2024-10-16 14:15:50|108827.1|108802.1|108820.7|108795.7|108827.1|108802.1|108820.7|108795.7|27
1729088160000|2024-10-16 14:16:00|108820.9|108795.9|108823.7|108798.7|108825.3|108800.3|108820.9|108795.9|27
1729088170000|2024-10-16 14:16:10|108823.8|108798.8|108817.8|108792.8|108824.3|108799.3|108817.1|108792.1|22
1729088180000|2024-10-16 14:16:20|108820.1|108795.1|108833.3|108808.3|108834.3|108809.3|108820.1|108795.1|35
1729088190000|2024-10-16 14:16:30|108833|108808|108831|108806|108833|108808|108829.5|108804.5|18
1729088200000|2024-10-16 14:16:40|108830.6|108805.6|108822.5|108797.5|108831.1|108806.1|108817.9|108792.9|33
1729088210000|2024-10-16 14:16:50|108822.2|108797.2|108822.6|108797.6|108825.8|108800.8|108821.1|108796.1|24
1729088220000|2024-10-16 14:17:00|108820.3|108795.3|108817|108792|108820.3|108795.3|108816.3|108791.3|21
1729088230000|2024-10-16 14:17:10|108816.4|108791.4|108817.2|108792.2|108818.7|108793.7|108812.1|108787.1|38
1729088240000|2024-10-16 14:17:20|108819.5|108794.5|108818.7|108793.7|108820.2|108795.2|108818.7|108793.7|15
1729088250000|2024-10-16 14:17:30|108818.9|108793.9|108820.3|108795.3|108820.4|108795.4|108818|108793|15
1729088260000|2024-10-16 14:17:40|108817.8|108792.8|108820.9|108795.9|108820.9|108795.9|108817.8|108792.8|11
1729088270000|2024-10-16 14:17:50|108820.4|108795.4|108819.2|108794.2|108821|108796|108819.2|108794.2|14
1729088280000|2024-10-16 14:18:00|108818.8|108793.8|108817.4|108792.4|108819.4|108794.4|108808.9|108783.9|36
1729088290000|2024-10-16 14:18:10|108817.5|108792.5|108815.2|108790.2|108817.5|108792.5|108814.6|108789.6|11
1729088300000|2024-10-16 14:18:20|108815.4|108790.4|108808.4|108783.4|108815.4|108790.4|108807.8|108782.8|19
1729088310000|2024-10-16 14:18:30|108808.3|108783.3|108798.3|108773.3|108809.9|108784.9|108794.3|108769.3|20
1729088320000|2024-10-16 14:18:40|108798.6|108773.6|108806.8|108781.8|108807.2|108782.2|108798.3|108773.3|18
1729088330000|2024-10-16 14:18:50|108807.1|108782.1|108807.1|108782.1|108808.4|108783.4|108806|108781|14
1729088340000|2024-10-16 14:19:00|108809.7|108784.7|108810.7|108785.7|108811.6|108786.6|108809.7|108784.7|12
1729088350000|2024-10-16 14:19:10|108810.3|108785.3|108812.5|108787.5|108812.7|108787.7|108809.8|108784.8|17
1729088360000|2024-10-16 14:19:20|108810.5|108785.5|108817.2|108792.2|108818|108793|108810.5|108785.5|29
1729088370000|2024-10-16 14:19:30|108816.5|108791.5|108819.4|108794.4|108819.4|108794.4|108815.9|108790.9|12
1729088380000|2024-10-16 14:19:40|108819.2|108794.2|108819.3|108794.3|108819.4|108794.4|108819.1|108794.1|4
1729088390000|2024-10-16 14:19:50|108819.5|108794.5|108816.7|108791.7|108819.5|108794.5|108815.9|108790.9|10
1729088400000|2024-10-16 14:20:00|108813.8|108788.8|108817.4|108792.4|108817.8|108792.8|108812.1|108787.1|21
1729088410000|2024-10-16 14:20:10|108817.6|108792.6|108823.4|108798.4|108826|108801|108817.6|108792.6|23
1729088420000|2024-10-16 14:20:20|108823.3|108798.3|108841.6|108816.6|108845.2|108820.2|108823.3|108798.3|31
1729088430000|2024-10-16 14:20:30|108841.2|108816.2|108838|108813|108841.7|108816.7|108838|108813|21
1729088440000|2024-10-16 14:20:40|108838.3|108813.3|108841|108816|108841|108816|108835.3|108810.3|17
1729088450000|2024-10-16 14:20:50|108840.3|108815.3|108838.9|108813.9|108840.5|108815.5|108838.9|108813.9|13
1729088460000|2024-10-16 14:21:00|108839.9|108814.9|108828.3|108803.3|108840.6|108815.6|108827.1|108802.1|27
1729088470000|2024-10-16 14:21:10|108828.9|108803.9|108840.6|108815.6|108840.6|108815.6|108824.6|108799.6|31
1729088480000|2024-10-16 14:21:20|108840.9|108815.9|108846.4|108821.4|108847.4|108822.4|108840.9|108815.9|19
1729088490000|2024-10-16 14:21:30|108846.3|108821.3|108841.4|108816.4|108846.3|108821.3|108841.4|108816.4|11
1729088500000|2024-10-16 14:21:40|108841.6|108816.6|108842.4|108817.4|108843.7|108818.7|108841.6|108816.6|12
1729088510000|2024-10-16 14:21:50|108842.3|108817.3|108837|108812|108842.3|108817.3|108835.9|108810.9|20
1729088520000|2024-10-16 14:22:00|108837.5|108812.5|108839.1|108814.1|108841.1|108816.1|108836.8|108811.8|19
1729088530000|2024-10-16 14:22:10|108839.8|108814.8|108839.3|108814.3|108840.2|108815.2|108837.1|108812.1|18
1729088540000|2024-10-16 14:22:20|108838.8|108813.8|108845.9|108820.9|108848.5|108823.5|108837.5|108812.5|28
1729088550000|2024-10-16 14:22:30|108845.7|108820.7|108852.4|108827.4|108852.5|108827.5|108845.7|108820.7|20
1729088560000|2024-10-16 14:22:40|108852.9|108827.9|108862.1|108837.1|108862.1|108837.1|108852.9|108827.9|29
1729088570000|2024-10-16 14:22:50|108861.7|108836.7|108858.8|108833.8|108861.7|108836.7|108855.6|108830.6|21
1729088580000|2024-10-16 14:23:00|108857.5|108832.5|108847.5|108822.5|108857.5|108832.5|108845|108820|27
1729088590000|2024-10-16 14:23:10|108847.2|108822.2|108852.7|108827.7|108852.7|108827.7|108847|108822|17
1729088600000|2024-10-16 14:23:20|108852.8|108827.8|108852.2|108827.2|108854|108829|108851.8|108826.8|18
1729088610000|2024-10-16 14:23:30|108851.9|108826.9|108854.1|108829.1|108854.1|108829.1|108850.7|108825.7|10
1729088620000|2024-10-16 14:23:40|108854.3|108829.3|108854.6|108829.6|108854.6|108829.6|108854.3|108829.3|3
1729088630000|2024-10-16 14:23:50|108854.4|108829.4|108855.4|108830.4|108856.5|108831.5|108854.3|108829.3|11
1729088640000|2024-10-16 14:24:00|108855.3|108830.3|108851.8|108826.8|108855.3|108830.3|108850.2|108825.2|26
1729088650000|2024-10-16 14:24:10|108851.2|108826.2|108855|108830|108857.6|108832.6|108850.9|108825.9|25
1729088660000|2024-10-16 14:24:20|108855.1|108830.1|108850.4|108825.4|108855.1|108830.1|108848.5|108823.5|18
1729088670000|2024-10-16 14:24:30|108850.2|108825.2|108841.8|108816.8|108851.7|108826.7|108841.4|108816.4|25
1729088680000|2024-10-16 14:24:40|108841.6|108816.6|108840|108815|108841.6|108816.6|108839.7|108814.7|20
1729088690000|2024-10-16 14:24:50|108839.6|108814.6|108845.6|108820.6|108845.8|108820.8|108839.6|108814.6|14
1729088700000|2024-10-16 14:25:00|108845.7|108820.7|108855.7|108830.7|108863.1|108838.1|108845.5|108820.5|55
1729088710000|2024-10-16 14:25:10|108855.2|108830.2|108850.9|108825.9|108856|108831|108850.8|108825.8|35
1729088720000|2024-10-16 14:25:20|108850.5|108825.5|108851.3|108826.3|108855.7|108830.7|108847.8|108822.8|42
1729088730000|2024-10-16 14:25:30|108852.1|108827.1|108852.5|108827.5|108856.4|108831.4|108852.1|108827.1|28
1729088740000|2024-10-16 14:25:40|108853.5|108828.5|108869.8|108844.8|108871.2|108846.2|108853.4|108828.4|29
1729088750000|2024-10-16 14:25:50|108870.2|108845.2|108873.4|108848.4|108876.4|108851.4|108870.2|108845.2|29
1729088760000|2024-10-16 14:26:00|108873.6|108848.6|108868.5|108843.5|108876.9|108851.9|108867.6|108842.6|19
1729088770000|2024-10-16 14:26:10|108868.3|108843.3|108871.8|108846.8|108875.6|108850.6|108868.3|108843.3|23
1729088780000|2024-10-16 14:26:20|108871.9|108846.9|108867.9|108842.9|108872.4|108847.4|108867.9|108842.9|17
1729088790000|2024-10-16 14:26:30|108868.2|108843.2|108870.6|108845.6|108871.5|108846.5|108867.6|108842.6|29
1729088800000|2024-10-16 14:26:40|108868.8|108843.8|108872.5|108847.5|108872.5|108847.5|108863.7|108838.7|19
1729088810000|2024-10-16 14:26:50|108872.4|108847.4|108873|108848|108873|108848|108870.7|108845.7|18
1729088820000|2024-10-16 14:27:00|108873.2|108848.2|108881.4|108856.4|108881.4|108856.4|108873.2|108848.2|24
1729088830000|2024-10-16 14:27:10|108881.9|108856.9|108878.1|108853.1|108881.9|108856.9|108877.2|108852.2|18
1729088840000|2024-10-16 14:27:20|108877.8|108852.8|108890|108865|108890|108865|108874.8|108849.8|29
1729088850000|2024-10-16 14:27:30|108890.6|108865.6|108901.8|108876.8|108903.2|108878.2|108890.1|108865.1|24
1729088860000|2024-10-16 14:27:40|108902.9|108877.9|108900.7|108875.7|108906.6|108881.6|108896.8|108871.8|36
1729088870000|2024-10-16 14:27:50|108901.2|108876.2|108899|108874|108905.3|108880.3|108897.3|108872.3|35
1729088880000|2024-10-16 14:28:00|108898.6|108873.6|108887.5|108862.5|108900.7|108875.7|108880|108855|45
1729088890000|2024-10-16 14:28:10|108887.4|108862.4|108885.2|108860.2|108890|108865|108884.6|108859.6|27
1729088900000|2024-10-16 14:28:20|108885|108860|108887.4|108862.4|108888.8|108863.8|108883.9|108858.9|17
1729088910000|2024-10-16 14:28:30|108886.7|108861.7|108891.7|108866.7|108891.7|108866.7|108884.7|108859.7|20
1729088920000|2024-10-16 14:28:40|108892.4|108867.4|108893.5|108868.5|108895.9|108870.9|108892|108867|24
1729088930000|2024-10-16 14:28:50|108891.9|108866.9|108877.9|108852.9|108891.9|108866.9|108876.3|108851.3|31
1729088940000|2024-10-16 14:29:00|108877.3|108852.3|108921.1|108871.1|108921.1|108873.7|108870.7|108845.7|45
1729088950000|2024-10-16 14:29:10|108922.1|108872.1|108926.2|108876.2|108927|108877|108919.6|108869.6|40
1729088960000|2024-10-16 14:29:20|108926.6|108876.6|108927.3|108877.3|108930.5|108880.5|108925.9|108875.9|19
1729088970000|2024-10-16 14:29:30|108927.6|108877.6|108935.6|108885.6|108941.3|108891.3|108927.6|108877.6|28
1729088980000|2024-10-16 14:29:40|108936.1|108886.1|108943.2|108893.2|108948.9|108898.9|108934.8|108884.8|44
1729088990000|2024-10-16 14:29:50|108943.3|108893.3|108951.2|108901.2|108957.7|108916.2|108941.2|108893.3|37
1729089000000|2024-10-16 14:30:00|108951.4|108901.4|108949.9|108899.9|108964.8|108914.8|108948.8|108898.8|45
1729089010000|2024-10-16 14:30:10|108949.2|108899.2|108953.2|108928.2|108953.2|108928.2|108939.9|108898.9|33
1729089020000|2024-10-16 14:30:20|108952.7|108927.7|108946.5|108921.5|108954|108929|108944.6|108919.6|34
1729089030000|2024-10-16 14:30:30|108945.9|108920.9|108928.3|108903.3|108946.1|108921.1|108927.8|108902.8|37
1729089040000|2024-10-16 14:30:40|108927.8|108902.8|108926.2|108901.2|108928.8|108903.8|108926.2|108901.2|13
1729089050000|2024-10-16 14:30:50|108926.7|108901.7|108922.4|108897.4|108926.7|108901.7|108919.5|108894.5|27
1729089060000|2024-10-16 14:31:00|108923.1|108898.1|108936.9|108911.9|108942.3|108917.3|108922.4|108897.4|47
1729089070000|2024-10-16 14:31:10|108936.8|108911.8|108947.4|108922.4|108947.4|108922.4|108936.8|108911.8|39
1729089080000|2024-10-16 14:31:20|108946.6|108921.6|108944|108919|108947.5|108922.5|108943|108918|19
1729089090000|2024-10-16 14:31:30|108943.6|108918.6|108935.8|108910.8|108943.6|108918.6|108935.4|108910.4|31
1729089100000|2024-10-16 14:31:40|108935.2|108910.2|108947.5|108922.5|108947.5|108922.5|108912.8|108887.8|32
1729089110000|2024-10-16 14:31:50|108946.6|108921.6|108945.6|108920.6|108947.2|108922.2|108943.5|108918.5|37
1729089120000|2024-10-16 14:32:00|108946.4|108921.4|108949|108924|108951.1|108926.1|108945.5|108920.5|28
1729089130000|2024-10-16 14:32:10|108949.7|108924.7|108948.3|108923.3|108952.5|108927.5|108948.1|108923.1|23
1729089140000|2024-10-16 14:32:20|108947.8|108922.8|108963.1|108938.1|108963.1|108938.1|108947.5|108922.5|25
1729089150000|2024-10-16 14:32:30|108962.4|108937.4|108990.3|108965.3|108990.7|108965.7|108962.4|108937.4|47
1729089160000|2024-10-16 14:32:40|108990|108965|108988.1|108963.1|108990.2|108965.2|108987.4|108962.4|31
1729089170000|2024-10-16 14:32:50|108987.9|108962.9|109001.2|108976.2|109002.6|108977.6|108986.9|108961.9|34
1729089180000|2024-10-16 14:33:00|108996.1|108971.1|109003.1|108978.1|109010.3|108985.3|108996.1|108971.1|56
1729089190000|2024-10-16 14:33:10|109003.3|108978.3|109004.3|108979.3|109006.2|108981.2|109001.8|108976.8|48
1729089200000|2024-10-16 14:33:20|109004|108979|109004.4|108979.4|109006.4|108981.4|109003.8|108978.8|31
1729089210000|2024-10-16 14:33:30|109004.3|108979.3|109012|108987|109012|108987|109004.3|108979.3|31
1729089220000|2024-10-16 14:33:40|109012.3|108987.3|109026.4|109001.4|109026.4|109001.4|109012.3|108987.3|39
1729089230000|2024-10-16 14:33:50|109026.7|109001.7|109015.4|108990.4|109027.2|109002.2|109006.9|108981.9|35
1729089240000|2024-10-16 14:34:00|109015.9|108990.9|109014.4|108989.4|109022.4|108997.4|109014.4|108989.4|35
1729089250000|2024-10-16 14:34:10|109015|108990|109018.9|108993.9|109022.2|108997.2|109014.5|108989.5|23
1729089260000|2024-10-16 14:34:20|109019.6|108994.6|109024.7|108999.7|109027.7|109002.7|109019.3|108994.3|29
1729089270000|2024-10-16 14:34:30|109024|108999|109029.4|109004.4|109029.9|109004.9|109024|108999|28
1729089280000|2024-10-16 14:34:40|109029.3|109004.3|109022|108997|109029.3|109004.3|109021.4|108996.4|24
1729089290000|2024-10-16 14:34:50|109022.4|108997.4|109025.4|109000.4|109025.5|109000.5|109021.9|108996.9|20
1729089300000|2024-10-16 14:35:00|109025.6|109000.6|109029|109004|109029|109004|109025.6|109000.6|17
1729089310000|2024-10-16 14:35:10|109030.8|109005.8|109027.5|109002.5|109030.8|109005.8|109025.6|109000.6|27
1729089320000|2024-10-16 14:35:20|109027.8|109002.8|109031.6|109006.6|109033|109008|109027.8|109002.8|34
1729089330000|2024-10-16 14:35:30|109031.2|109006.2|109072.6|109047.6|109072.6|109047.6|109030.3|109005.3|48
1729089340000|2024-10-16 14:35:40|109072.4|109047.4|109086.5|109061.5|109088.7|109063.7|109072.4|109047.4|39
1729089350000|2024-10-16 14:35:50|109086.4|109061.4|109083.8|109058.8|109087|109062|109083|109058|31
1729089360000|2024-10-16 14:36:00|109083.3|109058.3|109080|109055|109084.4|109059.4|109067.9|109042.9|36
1729089370000|2024-10-16 14:36:10|109080.3|109055.3|109080.6|109055.6|109083.7|109058.7|109079.9|109054.9|27
1729089380000|2024-10-16 14:36:20|109080.3|109055.3|109078.7|109053.7|109083.4|109058.4|109078.5|109053.5|23
1729089390000|2024-10-16 14:36:30|109079|109054|109077.9|109052.9|109081.4|109056.4|109077.4|109052.4|38
1729089400000|2024-10-16 14:36:40|109078.2|109053.2|109079.8|109054.8|109080.1|109055.1|109077.2|109052.2|28
1729089410000|2024-10-16 14:36:50|109079.5|109054.5|109074.3|109049.3|109079.6|109054.6|109073.5|109048.5|19
1729089420000|2024-10-16 14:37:00|109074.4|109049.4|109070.7|109045.7|109075.5|109050.5|109069|109044|19
1729089430000|2024-10-16 14:37:10|109072.2|109047.2|109074.8|109049.8|109077|109052|109072.2|109047.2|20
1729089440000|2024-10-16 14:37:20|109075.2|109050.2|109058.5|109033.5|109075.3|109050.3|109058.2|109033.2|27
1729089450000|2024-10-16 14:37:30|109058.4|109033.4|109060.3|109035.3|109060.8|109035.8|109056.5|109031.5|24
1729089460000|2024-10-16 14:37:40|109060.2|109035.2|109054.6|109029.6|109060.2|109035.2|109054.6|109029.6|28
1729089470000|2024-10-16 14:37:50|109055.1|109030.1|109061.7|109036.7|109064.4|109039.4|109055.1|109030.1|28
1729089480000|2024-10-16 14:38:00|109061.6|109036.6|109060.3|109035.3|109064|109039|109060.3|109035.3|25
1729089490000|2024-10-16 14:38:10|109059.4|109034.4|109064.9|109039.9|109065.3|109040.3|109059.4|109034.4|27
1729089500000|2024-10-16 14:38:20|109065.2|109040.2|109066.7|109041.7|109066.7|109041.7|109063.1|109038.1|29
1729089510000|2024-10-16 14:38:30|109066.2|109041.2|109059.8|109034.8|109068.9|109043.9|109058.6|109033.6|33
1729089520000|2024-10-16 14:38:40|109060.1|109035.1|109068.5|109043.5|109068.5|109043.5|109059.8|109034.8|26
1729089530000|2024-10-16 14:38:50|109069.4|109044.4|109059.1|109034.1|109074.4|109049.4|109059.1|109034.1|37
1729089540000|2024-10-16 14:39:00|109058.9|109033.9|109055|109030|109059.2|109034.2|109053.6|109028.6|37
1729089550000|2024-10-16 14:39:10|109056.3|109031.3|109055.6|109030.6|109056.3|109031.3|109052.6|109027.6|26
1729089560000|2024-10-16 14:39:20|109055.5|109030.5|109050.8|109025.8|109057.2|109032.2|109050.8|109025.8|22
1729089570000|2024-10-16 14:39:30|109050.3|109025.3|109050.8|109025.8|109055.6|109030.6|109049.7|109024.7|30
1729089580000|2024-10-16 14:39:40|109050.5|109025.5|109054.8|109029.8|109054.8|109029.8|109049.8|109024.8|22
1729089590000|2024-10-16 14:39:50|109054.3|109029.3|109060.1|109035.1|109066.4|109041.4|109054.3|109029.3|34
1729089600000|2024-10-16 14:40:00|109060.4|109035.4|109063.1|109038.1|109065.8|109040.8|109060.4|109035.4|26
1729089610000|2024-10-16 14:40:10|109064.2|109039.2|109083|109058|109085.3|109060.3|109062|109037|35
1729089620000|2024-10-16 14:40:20|109083.4|109058.4|109083.7|109058.7|109084.6|109059.6|109082.8|109057.8|17
1729089630000|2024-10-16 14:40:30|109084.6|109059.6|109079.2|109054.2|109084.7|109059.7|109079.2|109054.2|24
1729089640000|2024-10-16 14:40:40|109079|109054|109080.7|109055.7|109080.9|109055.9|109072.9|109047.9|31
1729089650000|2024-10-16 14:40:50|109081|109056|109086.8|109061.8|109107.2|109082.2|109080.2|109055.2|36
1729089660000|2024-10-16 14:41:00|109087.2|109062.2|109082.8|109057.8|109088|109063|109082.8|109057.8|29
1729089670000|2024-10-16 14:41:10|109082.4|109057.4|109079.9|109054.9|109083.3|109058.3|109077.5|109052.5|32
1729089680000|2024-10-16 14:41:20|109079.7|109054.7|109068.2|109043.2|109080.6|109055.6|109068.2|109043.2|34
1729089690000|2024-10-16 14:41:30|109067.9|109042.9|109064.7|109039.7|109068.3|109043.3|109064.2|109039.2|33
1729089700000|2024-10-16 14:41:40|109065|109040|109066.3|109041.3|109066.3|109041.3|109062.3|109037.3|21
1729089710000|2024-10-16 14:41:50|109068.8|109043.8|109072.6|109047.6|109076.7|109051.7|109068.8|109043.8|42
1729089720000|2024-10-16 14:42:00|109073|109048|109074.8|109049.8|109078.1|109053.1|109066.6|109041.6|38
1729089730000|2024-10-16 14:42:10|109074.1|109049.1|109079.5|109054.5|109079.5|109054.5|109072.2|109047.2|28
1729089740000|2024-10-16 14:42:20|109079.1|109054.1|109078.7|109053.7|109081.1|109056.1|109076.7|109051.7|22
1729089750000|2024-10-16 14:42:30|109077.8|109052.8|109061.9|109036.9|109078|109053|109060.8|109035.8|29
1729089760000|2024-10-16 14:42:40|109060.5|109035.5|109054.8|109029.8|109063.8|109038.8|109054.7|109029.7|37
1729089770000|2024-10-16 14:42:50|109054.3|109029.3|109069|109044|109071.2|109046.2|109054.2|109029.2|33
1729089780000|2024-10-16 14:43:00|109068.6|109043.6|109063.9|109038.9|109069.8|109044.8|109063.9|109038.9|22
1729089790000|2024-10-16 14:43:10|109062.9|109037.9|109064.3|109039.3|109064.3|109039.3|109061.9|109036.9|17
1729089800000|2024-10-16 14:43:20|109064.5|109039.5|109057.5|109032.5|109064.5|109039.5|109056.1|109031.1|21
1729089810000|2024-10-16 14:43:30|109057|109032|109051.5|109026.5|109057|109032|109048.3|109023.3|29
1729089820000|2024-10-16 14:43:40|109052.4|109027.4|109063.9|109038.9|109064.8|109039.8|109051.7|109026.7|14
1729089830000|2024-10-16 14:43:50|109064.1|109039.1|109072.8|109047.8|109073.5|109048.5|109063.5|109038.5|17
1729089840000|2024-10-16 14:44:00|109073.6|109048.6|109066.1|109041.1|109073.6|109048.6|109066.1|109041.1|24
1729089850000|2024-10-16 14:44:10|109065.8|109040.8|109066.2|109041.2|109066.2|109041.2|109064.3|109039.3|8
1729089860000|2024-10-16 14:44:20|109065.9|109040.9|109058.2|109033.2|109065.9|109040.9|109055|109030|26
1729089870000|2024-10-16 14:44:30|109058|109033|109051.2|109026.2|109058.3|109033.3|109050.2|109025.2|22
1729089880000|2024-10-16 14:44:40|109049.7|109024.7|109053|109028|109053|109028|109038.1|109013.1|33
1729089890000|2024-10-16 14:44:50|109053.2|109028.2|109053.2|109028.2|109055.6|109030.6|109053.2|109028.2|14
1729089900000|2024-10-16 14:45:00|109053.5|109028.5|109049.1|109024.1|109053.6|109028.6|109049.1|109024.1|36
1729089910000|2024-10-16 14:45:10|109048.7|109023.7|109050.5|109025.5|109052.9|109027.9|109047.5|109022.5|25
1729089920000|2024-10-16 14:45:20|109050.6|109025.6|109052.9|109027.9|109053.6|109028.6|109050.6|109025.6|21
1729089930000|2024-10-16 14:45:30|109052.7|109027.7|109056.6|109031.6|109058.1|109033.1|109049.5|109024.5|38
1729089940000|2024-10-16 14:45:40|109055.7|109030.7|109057.7|109032.7|109062|109037|109055.6|109030.6|35
1729089950000|2024-10-16 14:45:50|109058.4|109033.4|109057.9|109032.9|109061.3|109036.3|109057.9|109032.9|24
1729089960000|2024-10-16 14:46:00|109054.1|109029.1|109049.8|109024.8|109054.8|109029.8|109048.3|109023.3|39
1729089970000|2024-10-16 14:46:10|109050.1|109025.1|109050.1|109025.1|109050.4|109025.4|109049.7|109024.7|14
1729089980000|2024-10-16 14:46:20|109050.2|109025.2|109051.3|109026.3|109053.1|109028.1|109050.2|109025.2|10
1729089990000|2024-10-16 14:46:30|109051.2|109026.2|109050.6|109025.6|109051.2|109026.2|109050.2|109025.2|6
1729090000000|2024-10-16 14:46:40|109050.9|109025.9|109048.6|109023.6|109051.3|109026.3|109048.2|109023.2|18
1729090010000|2024-10-16 14:46:50|109047.7|109022.7|109039.6|109014.6|109047.7|109022.7|109034.3|109009.3|28
1729090020000|2024-10-16 14:47:00|109039.9|109014.9|109041|109016|109041|109016|109038.9|109013.9|24
1729090030000|2024-10-16 14:47:10|109041.1|109016.1|109036|109011|109041.5|109016.5|109035.8|109010.8|27
1729090040000|2024-10-16 14:47:20|109035.8|109010.8|109037.4|109012.4|109038.7|109013.7|109035.6|109010.6|23
1729090050000|2024-10-16 14:47:30|109037.3|109012.3|109039.3|109014.3|109039.3|109014.3|109036.4|109011.4|17
1729090060000|2024-10-16 14:47:40|109039.5|109014.5|109037.1|109012.1|109039.5|109014.5|109037.1|109012.1|18
1729090070000|2024-10-16 14:47:50|109037.2|109012.2|109038.9|109013.9|109039.9|109014.9|109036.9|109011.9|30
1729090080000|2024-10-16 14:48:00|109039|109014|109046.1|109021.1|109046.3|109021.3|109036.9|109011.9|28
1729090090000|2024-10-16 14:48:10|109046|109021|109063.3|109038.3|109063.3|109038.3|109046|109021|36
1729090100000|2024-10-16 14:48:20|109063.4|109038.4|109071|109046|109071.6|109046.6|109061.5|109036.5|33
1729090110000|2024-10-16 14:48:30|109072.1|109047.1|109055|109030|109073.7|109048.7|109054.5|109029.5|40
1729090120000|2024-10-16 14:48:40|109054.7|109029.7|109044.9|109019.9|109055.6|109030.6|109044.4|109019.4|30
1729090130000|2024-10-16 14:48:50|109045.2|109020.2|109054|109029|109054|109029|109044.9|109019.9|27
1729090140000|2024-10-16 14:49:00|109054.1|109029.1|109054.1|109029.1|109057.7|109032.7|109054.1|109029.1|32
1729090150000|2024-10-16 14:49:10|109053.9|109028.9|109047|109022|109054.5|109029.5|109047|109022|32
1729090160000|2024-10-16 14:49:20|109047.8|109022.8|109046.5|109021.5|109048.1|109023.1|109041.1|109016.1|20
1729090170000|2024-10-16 14:49:30|109045.4|109020.4|109051.6|109026.6|109051.6|109026.6|109045.4|109020.4|22
1729090180000|2024-10-16 14:49:40|109051.3|109026.3|109058.9|109033.9|109060.7|109035.7|109051|109026|27
1729090190000|2024-10-16 14:49:50|109058.8|109033.8|109059.1|109034.1|109064.4|109039.4|109058.5|109033.5|22
1729090200000|2024-10-16 14:50:00|109058.8|109033.8|109034.1|109009.1|109059.5|109034.5|109033.4|109008.4|40
1729090210000|2024-10-16 14:50:10|109034|109009|109029.4|109004.4|109034.6|109009.6|109028.8|109003.8|25
1729090220000|2024-10-16 14:50:20|109028.6|109003.6|109026.8|109001.8|109029.7|109004.7|109025.3|109000.3|34
1729090230000|2024-10-16 14:50:30|109027.1|109002.1|109029.6|109004.6|109037.9|109012.9|109025.2|109000.2|35
1729090240000|2024-10-16 14:50:40|109030.1|109005.1|109028.7|109003.7|109036.2|109011.2|109028.2|109003.2|31
1729090250000|2024-10-16 14:50:50|109028.5|109003.5|109022.9|108997.9|109029.1|109004.1|109021.1|108996.1|21
1729090260000|2024-10-16 14:51:00|109022.5|108997.5|109028.4|109003.4|109033.4|109008.4|109021.4|108996.4|37
1729090270000|2024-10-16 14:51:10|109029.2|109004.2|109017.9|108992.9|109029.2|109004.2|109017.9|108992.9|36
1729090280000|2024-10-16 14:51:20|109017.3|108992.3|109022.7|108997.7|109025.1|109000.1|109016.7|108991.7|28
1729090290000|2024-10-16 14:51:30|109022.2|108997.2|109019.2|108994.2|109022.5|108997.5|109017.8|108992.8|34
1729090300000|2024-10-16 14:51:40|109019.8|108994.8|109029.2|109004.2|109029.2|109004.2|109019.2|108994.2|35
1729090310000|2024-10-16 14:51:50|109030.2|109005.2|109022.4|108997.4|109030.2|109005.2|109020.2|108995.2|28
1729090320000|2024-10-16 14:52:00|109022.2|108997.2|109016.1|108991.1|109023.7|108998.7|109014.7|108989.7|30
1729090330000|2024-10-16 14:52:10|109016.8|108991.8|109023.1|108998.1|109023.1|108998.1|109016.8|108991.8|41
1729090340000|2024-10-16 14:52:20|109025|109000|109024.8|108999.8|109030.3|109005.3|109023.4|108998.4|34
1729090350000|2024-10-16 14:52:30|109025.6|109000.6|109033.4|109008.4|109044.7|109019.7|109024.5|108999.5|36
1729090360000|2024-10-16 14:52:40|109033.5|109008.5|109052.6|109027.6|109055.7|109030.7|109030.9|109005.9|31
1729090370000|2024-10-16 14:52:50|109053.2|109028.2|109050.3|109025.3|109054.5|109029.5|109048|109023|22
1729090380000|2024-10-16 14:53:00|109050.2|109025.2|109066.7|109041.7|109066.7|109041.7|109049.1|109024.1|35
1729090390000|2024-10-16 14:53:10|109066.3|109041.3|109067.9|109042.9|109072.6|109047.6|109064.5|109039.5|32
1729090400000|2024-10-16 14:53:20|109068.2|109043.2|109070.7|109045.7|109073.3|109048.3|109068.2|109043.2|30
1729090410000|2024-10-16 14:53:30|109070.5|109045.5|109071.6|109046.6|109071.9|109046.9|109067.4|109042.4|27
1729090420000|2024-10-16 14:53:40|109072.7|109047.7|109073|109048|109073.6|109048.6|109070.3|109045.3|29
1729090430000|2024-10-16 14:53:50|109076.5|109051.5|109078.7|109053.7|109083.8|109058.8|109076.5|109051.5|31
1729090440000|2024-10-16 14:54:00|109079.5|109054.5|109083.9|109058.9|109091|109066|109078.7|109053.7|38
1729090450000|2024-10-16 14:54:10|109083.1|109058.1|109082.3|109057.3|109084.4|109059.4|109080.4|109055.4|26
1729090460000|2024-10-16 14:54:20|109082.1|109057.1|109084|109059|109089.2|109064.2|109080.4|109055.4|35
1729090470000|2024-10-16 14:54:30|109083.3|109058.3|109084.1|109059.1|109089|109064|109080.8|109055.8|35
1729090480000|2024-10-16 14:54:40|109084.3|109059.3|109083.5|109058.5|109085.7|109060.7|109079.8|109054.8|17
1729090490000|2024-10-16 14:54:50|109083.1|109058.1|109083.1|109058.1|109089.2|109064.2|109081.8|109056.8|22
1729090500000|2024-10-16 14:55:00|109086|109061|109105.6|109080.6|109108.7|109083.7|109084.4|109059.4|31
1729090510000|2024-10-16 14:55:10|109106.8|109081.8|109102.4|109077.4|109109.8|109084.8|109100.6|109075.6|34
1729090520000|2024-10-16 14:55:20|109101.9|109076.9|109105.7|109080.7|109105.7|109080.7|109094|109069|39
1729090530000|2024-10-16 14:55:30|109105.6|109080.6|109124.9|109099.9|109129.9|109104.9|109105.5|109080.5|34
1729090540000|2024-10-16 14:55:40|109124.1|109099.1|109126.4|109101.4|109126.7|109101.7|109119.6|109094.6|38
1729090550000|2024-10-16 14:55:50|109126.2|109101.2|109137.6|109112.6|109140.7|109115.7|109124.2|109099.2|45
1729090560000|2024-10-16 14:56:00|109138.7|109113.7|109137.7|109112.7|109138.7|109113.7|109124.8|109099.8|41
1729090570000|2024-10-16 14:56:10|109138.6|109113.6|109130|109105|109138.9|109113.9|109129.7|109104.7|33
1729090580000|2024-10-16 14:56:20|109129.6|109104.6|109105.1|109080.1|109130.3|109105.3|109104.9|109079.9|45
1729090590000|2024-10-16 14:56:30|109107.2|109082.2|109095.8|109070.8|109109.5|109084.5|109092.7|109067.7|47
1729090600000|2024-10-16 14:56:40|109096.3|109071.3|109119|109094|109121.2|109096.2|109096.3|109071.3|38
1729090610000|2024-10-16 14:56:50|109118|109093|109097.3|109072.3|109121.1|109096.1|109096|109071|49
1729090620000|2024-10-16 14:57:00|109097.7|109072.7|109099.2|109074.2|109101.1|109076.1|109097.4|109072.4|31
1729090630000|2024-10-16 14:57:10|109099.6|109074.6|109104.3|109079.3|109104.3|109079.3|109092.5|109067.5|39
1729090640000|2024-10-16 14:57:20|109104.5|109079.5|109092.4|109067.4|109104.8|109079.8|109090.2|109065.2|28
1729090650000|2024-10-16 14:57:30|109092.3|109067.3|109096.6|109071.6|109102.9|109077.9|109092.3|109067.3|29
1729090660000|2024-10-16 14:57:40|109096.2|109071.2|109088.2|109063.2|109096.5|109071.5|109088.2|109063.2|33
1729090670000|2024-10-16 14:57:50|109088.8|109063.8|109081.4|109056.4|109093.1|109068.1|109078.8|109053.8|37
1729090680000|2024-10-16 14:58:00|109081|109056|109084.3|109059.3|109087.5|109062.5|109080.7|109055.7|23
1729090690000|2024-10-16 14:58:10|109084.6|109059.6|109079.7|109054.7|109084.6|109059.6|109079.3|109054.3|28
1729090700000|2024-10-16 14:58:20|109079.8|109054.8|109081.6|109056.6|109082.7|109057.7|109078.1|109053.1|33
1729090710000|2024-10-16 14:58:30|109081.2|109056.2|109081.8|109056.8|109082.6|109057.6|109078.5|109053.5|30
1729090720000|2024-10-16 14:58:40|109082.2|109057.2|109084.5|109059.5|109084.7|109059.7|109081.2|109056.2|21
1729090730000|2024-10-16 14:58:50|109084.8|109059.8|109085.7|109060.7|109086.4|109061.4|109079.9|109054.9|23
1729090740000|2024-10-16 14:59:00|109084.8|109059.8|109084.4|109059.4|109085.8|109060.8|109083.4|109058.4|32
1729090750000|2024-10-16 14:59:10|109084.3|109059.3|109092.8|109067.8|109093.9|109068.9|109082.9|109057.9|38
1729090760000|2024-10-16 14:59:20|109092.7|109067.7|109097.1|109072.1|109102.8|109077.8|109092.2|109067.2|28
1729090770000|2024-10-16 14:59:30|109097.6|109072.6|109101.2|109076.2|109102|109077|109096.8|109071.8|18
1729090780000|2024-10-16 14:59:40|109100.9|109075.9|109103.1|109078.1|109103.1|109078.1|109100.8|109075.8|15
1729090790000|2024-10-16 14:59:50|109103.4|109078.4|109095.2|109070.2|109110.9|109085.9|109095.2|109070.2|41
1729090800000|2024-10-16 15:00:00|109095.5|109070.5|109100.6|109075.6|109101|109076|109091.8|109066.8|42
1729090810000|2024-10-16 15:00:10|109100.9|109075.9|109112.8|109087.8|109112.8|109087.8|109100.9|109075.9|28
1729090820000|2024-10-16 15:00:20|109112.6|109087.6|109105.2|109080.2|109113.6|109088.6|109105.2|109080.2|34
1729090830000|2024-10-16 15:00:30|109104.5|109079.5|109110.4|109085.4|109113.7|109088.7|109103.9|109078.9|30
1729090840000|2024-10-16 15:00:40|109110.5|109085.5|109129.4|109104.4|109131.8|109106.8|109109.8|109084.8|49
1729090850000|2024-10-16 15:00:50|109128.8|109103.8|109136.7|109111.7|109138.5|109113.5|109128.1|109103.1|45
1729090860000|2024-10-16 15:01:00|109136.4|109111.4|109136.2|109111.2|109145.4|109120.4|109132.1|109107.1|51
1729090870000|2024-10-16 15:01:10|109139.1|109114.1|109137.9|109112.9|109140.8|109115.8|109129.3|109104.3|40
1729090880000|2024-10-16 15:01:20|109137.7|109112.7|109135.9|109110.9|109137.7|109112.7|109134.7|109109.7|22
1729090890000|2024-10-16 15:01:30|109135.6|109110.6|109132.8|109107.8|109135.6|109110.6|109132.8|109107.8|21
1729090900000|2024-10-16 15:01:40|109132.1|109107.1|109138.5|109113.5|109142.3|109117.3|109131|109106|40
1729090910000|2024-10-16 15:01:50|109138.9|109113.9|109141.7|109116.7|109145.9|109120.9|109136.3|109111.3|50
1729090920000|2024-10-16 15:02:00|109141.2|109116.2|109172.5|109147.5|109172.7|109147.7|109141.2|109116.2|48
1729090930000|2024-10-16 15:02:10|109172.6|109147.6|109162.7|109137.7|109174.5|109149.5|109162.7|109137.7|40
1729090940000|2024-10-16 15:02:20|109164.6|109139.6|109168.3|109143.3|109177.1|109152.1|109164.6|109139.6|45
1729090950000|2024-10-16 15:02:30|109169.7|109144.7|109159.4|109134.4|109171.6|109146.6|109159.4|109134.4|27
1729090960000|2024-10-16 15:02:40|109159.8|109134.8|109167.9|109142.9|109167.9|109142.9|109159.7|109134.7|23
1729090970000|2024-10-16 15:02:50|109168.2|109143.2|109184|109159|109196|109171|109167.2|109142.2|36
1729090980000|2024-10-16 15:03:00|109184.9|109159.9|109185.5|109160.5|109186.9|109161.9|109184.9|109159.9|14
1729090990000|2024-10-16 15:03:10|109185.4|109160.4|109181.1|109156.1|109185.4|109160.4|109179.1|109154.1|18
1729091000000|2024-10-16 15:03:20|109181|109156|109198.9|109173.9|109199.6|109174.6|109181|109156|32
1729091010000|2024-10-16 15:03:30|109196.1|109171.1|109196.2|109171.2|109198.6|109173.6|109193|109168|27
1729091020000|2024-10-16 15:03:40|109197|109172|109184.9|109159.9|109199.4|109174.4|109180.6|109155.6|36
1729091030000|2024-10-16 15:03:50|109184.7|109159.7|109178.9|109153.9|109187.8|109162.8|109178.6|109153.6|23
1729091040000|2024-10-16 15:04:00|109179.2|109154.2|109180.8|109155.8|109184.1|109159.1|109179.2|109154.2|20
1729091050000|2024-10-16 15:04:10|109180.2|109155.2|109173.6|109148.6|109180.2|109155.2|109173.6|109148.6|23
1729091060000|2024-10-16 15:04:20|109173.9|109148.9|109175.9|109150.9|109176.8|109151.8|109172.6|109147.6|19
1729091070000|2024-10-16 15:04:30|109175.7|109150.7|109160.5|109135.5|109177.2|109152.2|109160.5|109135.5|29
1729091080000|2024-10-16 15:04:40|109160.3|109135.3|109183.3|109158.3|109189.2|109164.2|109160.1|109135.1|29
1729091090000|2024-10-16 15:04:50|109183.9|109158.9|109185.9|109160.9|109185.9|109160.9|109182.2|109157.2|12
1729091100000|2024-10-16 15:05:00|109185.7|109160.7|109205.4|109180.4|109207.8|109182.8|109185.7|109160.7|25
1729091110000|2024-10-16 15:05:10|109204.7|109179.7|109201.8|109176.8|109205.6|109180.6|109201.5|109176.5|24
1729091120000|2024-10-16 15:05:20|109200.8|109175.8|109205.2|109180.2|109207.1|109182.1|109200.5|109175.5|22
1729091130000|2024-10-16 15:05:30|109205|109180|109201.2|109176.2|109205|109180|109199.8|109174.8|20
1729091140000|2024-10-16 15:05:40|109200.4|109175.4|109202.5|109177.5|109202.6|109177.6|109187|109162|36
1729091150000|2024-10-16 15:05:50|109202.8|109177.8|109209.1|109184.1|109209.5|109184.5|109202.8|109177.8|27
1729091160000|2024-10-16 15:06:00|109209|109184|109210|109185|109212.9|109187.9|109207.1|109182.1|22
1729091170000|2024-10-16 15:06:10|109209.6|109184.6|109200.4|109175.4|109211.7|109186.7|109197.9|109172.9|28
1729091180000|2024-10-16 15:06:20|109203.2|109178.2|109215.1|109190.1|109216.3|109191.3|109203.2|109178.2|31
1729091190000|2024-10-16 15:06:30|109214.7|109189.7|109217.4|109192.4|109218|109193|109214.5|109189.5|24
1729091200000|2024-10-16 15:06:40|109217.2|109192.2|109245.3|109220.3|109249.8|109224.8|109216.2|109191.2|39
1729091210000|2024-10-16 15:06:50|109244.5|109219.5|109259.9|109234.9|109259.9|109234.9|109244.5|109219.5|24
1729091220000|2024-10-16 15:07:00|109261.1|109236.1|109290.2|109265.2|109290.8|109265.8|109261.1|109236.1|53
1729091230000|2024-10-16 15:07:10|109290.6|109265.6|109289.9|109264.9|109290.6|109265.6|109279.9|109254.9|43
1729091240000|2024-10-16 15:07:20|109289.3|109264.3|109295.1|109270.1|109298.8|109273.8|109289|109264|41
1729091250000|2024-10-16 15:07:30|109295.2|109270.2|109284.3|109259.3|109296.7|109271.7|109283.5|109258.5|32
1729091260000|2024-10-16 15:07:40|109284.9|109259.9|109288.4|109263.4|109288.4|109263.4|109283.2|109258.2|35
1729091270000|2024-10-16 15:07:50|109287.3|109262.3|109289.8|109264.8|109289.8|109264.8|109282.3|109257.3|27
1729091280000|2024-10-16 15:08:00|109289.5|109264.5|109282.3|109257.3|109293.9|109268.9|109282.3|109257.3|28
1729091290000|2024-10-16 15:08:10|109281.9|109256.9|109282.6|109257.6|109285.7|109260.7|109281.9|109256.9|22
1729091300000|2024-10-16 15:08:20|109282.4|109257.4|109287.4|109262.4|109287.8|109262.8|109281.9|109256.9|23
1729091310000|2024-10-16 15:08:30|109287.5|109262.5|109281.8|109256.8|109287.5|109262.5|109277.7|109252.7|25
1729091320000|2024-10-16 15:08:40|109282|109257|109280.5|109255.5|109292.6|109267.6|109278.9|109253.9|32
1729091330000|2024-10-16 15:08:50|109279.9|109254.9|109278.3|109253.3|109284.8|109259.8|109278.3|109253.3|22
1729091340000|2024-10-16 15:09:00|109279.1|109254.1|109261.1|109236.1|109285|109260|109259.1|109234.1|25
1729091350000|2024-10-16 15:09:10|109261.3|109236.3|109263.6|109238.6|109265.1|109240.1|109260.8|109235.8|18
1729091360000|2024-10-16 15:09:20|109264|109239|109267.3|109242.3|109268.1|109243.1|109261|109236|25
1729091370000|2024-10-16 15:09:30|109267|109242|109275|109250|109275.2|109250.2|109265.6|109240.6|22
1729091380000|2024-10-16 15:09:40|109274.9|109249.9|109277.9|109252.9|109279.6|109254.6|109274.9|109249.9|29
1729091390000|2024-10-16 15:09:50|109279.1|109254.1|109275.7|109250.7|109279.3|109254.3|109275.3|109250.3|15
1729091400000|2024-10-16 15:10:00|109275.5|109250.5|109270.8|109245.8|109275.6|109250.6|109270.5|109245.5|13
1729091410000|2024-10-16 15:10:10|109270.2|109245.2|109275.3|109250.3|109275.9|109250.9|109268.9|109243.9|23
1729091420000|2024-10-16 15:10:20|109274.3|109249.3|109268.3|109243.3|109274.3|109249.3|109268|109243|24
1729091430000|2024-10-16 15:10:30|109268.4|109243.4|109267.4|109242.4|109268.4|109243.4|109264.8|109239.8|25
1729091440000|2024-10-16 15:10:40|109267.1|109242.1|109245.8|109220.8|109267.1|109242.1|109244.9|109219.9|32
1729091450000|2024-10-16 15:10:50|109245|109220|109238.9|109213.9|109245.1|109220.1|109236.1|109211.1|36
1729091460000|2024-10-16 15:11:00|109240.3|109215.3|109239.4|109214.4|109240.4|109215.4|109237.1|109212.1|20
1729091470000|2024-10-16 15:11:10|109239.9|109214.9|109223.1|109198.1|109240.9|109215.9|109222|109197|20
1729091480000|2024-10-16 15:11:20|109223.8|109198.8|109228.2|109203.2|109228.2|109203.2|109222.2|109197.2|20
1729091490000|2024-10-16 15:11:30|109228.4|109203.4|109226.4|109201.4|109230.3|109205.3|109225.4|109200.4|19
1729091500000|2024-10-16 15:11:40|109226|109201|109226.6|109201.6|109228.6|109203.6|109226|109201|15
1729091510000|2024-10-16 15:11:50|109226.3|109201.3|109235.3|109210.3|109236|109211|109226.3|109201.3|20
1729091520000|2024-10-16 15:12:00|109235.4|109210.4|109238.9|109213.9|109238.9|109213.9|109235.4|109210.4|32
1729091530000|2024-10-16 15:12:10|109239.1|109214.1|109237.4|109212.4|109239.2|109214.2|109237.3|109212.3|10
1729091540000|2024-10-16 15:12:20|109237.5|109212.5|109240|109215|109240.4|109215.4|109235|109210|21
1729091550000|2024-10-16 15:12:30|109239.6|109214.6|109222.9|109197.9|109240|109215|109221.3|109196.3|24
1729091560000|2024-10-16 15:12:40|109224.1|109199.1|109215.5|109190.5|109224.1|109199.1|109215.5|109190.5|28
1729091570000|2024-10-16 15:12:50|109216.4|109191.4|109217.6|109192.6|109218|109193|109216.4|109191.4|18
1729091580000|2024-10-16 15:13:00|109217.4|109192.4|109210|109185|109221.7|109196.7|109207.1|109182.1|37
1729091590000|2024-10-16 15:13:10|109209.1|109184.1|109206.8|109181.8|109209.1|109184.1|109203.3|109178.3|20
1729091600000|2024-10-16 15:13:20|109206.7|109181.7|109207.8|109182.8|109208.3|109183.3|109204.6|109179.6|22
1729091610000|2024-10-16 15:13:30|109208.2|109183.2|109207.3|109182.3|109211.7|109186.7|109206.7|109181.7|24
1729091620000|2024-10-16 15:13:40|109207.9|109182.9|109208.4|109183.4|109208.9|109183.9|109207.5|109182.5|12
1729091630000|2024-10-16 15:13:50|109208.6|109183.6|109207.9|109182.9|109208.7|109183.7|109207.6|109182.6|7
1729091640000|2024-10-16 15:14:00|109208.6|109183.6|109190.3|109165.3|109208.6|109183.6|109180.9|109155.9|41
1729091650000|2024-10-16 15:14:10|109192|109167|109190.1|109165.1|109192.7|109167.7|109190.1|109165.1|18
1729091660000|2024-10-16 15:14:20|109189.5|109164.5|109190.1|109165.1|109190.6|109165.6|109188.7|109163.7|25
1729091670000|2024-10-16 15:14:30|109190.7|109165.7|109192.5|109167.5|109193.3|109168.3|109190.1|109165.1|24
1729091680000|2024-10-16 15:14:40|109192.3|109167.3|109194.6|109169.6|109196.2|109171.2|109191.2|109166.2|21
1729091690000|2024-10-16 15:14:50|109194.9|109169.9|109187.3|109162.3|109194.9|109169.9|109185.1|109160.1|26
1729091700000|2024-10-16 15:15:00|109187|109162|109188.4|109163.4|109192|109167|109186.7|109161.7|30
1729091710000|2024-10-16 15:15:10|109188.7|109163.7|109189.8|109164.8|109192.9|109167.9|109185.3|109160.3|26
1729091720000|2024-10-16 15:15:20|109189.7|109164.7|109195.1|109170.1|109196.4|109171.4|109188.5|109163.5|27
1729091730000|2024-10-16 15:15:30|109195.2|109170.2|109214.2|109189.2|109217.1|109192.1|109193.8|109168.8|34
1729091740000|2024-10-16 15:15:40|109214.5|109189.5|109221.7|109196.7|109226.3|109201.3|109214.5|109189.5|35
1729091750000|2024-10-16 15:15:50|109223|109198|109226.8|109201.8|109228.6|109203.6|109222.3|109197.3|18
1729091760000|2024-10-16 15:16:00|109227.1|109202.1|109237.4|109212.4|109241.2|109216.2|109226.8|109201.8|34
1729091770000|2024-10-16 15:16:10|109237.6|109212.6|109235.6|109210.6|109239.6|109214.6|109234|109209|27
1729091780000|2024-10-16 15:16:20|109235.2|109210.2|109229.3|109204.3|109236.5|109211.5|109229.3|109204.3|29
1729091790000|2024-10-16 15:16:30|109229.9|109204.9|109225.7|109200.7|109236|109211|109219.5|109194.5|34
1729091800000|2024-10-16 15:16:40|109226.2|109201.2|109226.3|109201.3|109228.2|109203.2|109225.3|109200.3|19
1729091810000|2024-10-16 15:16:50|109225.7|109200.7|109228.8|109203.8|109234.4|109209.4|109223.8|109198.8|35
1729091820000|2024-10-16 15:17:00|109228.2|109203.2|109232.5|109207.5|109237.2|109212.2|109228.2|109203.2|35
1729091830000|2024-10-16 15:17:10|109232.3|109207.3|109232|109207|109234.1|109209.1|109226.2|109201.2|24
1729091840000|2024-10-16 15:17:20|109232.3|109207.3|109229.1|109204.1|109235.6|109210.6|109227.3|109202.3|27
1729091850000|2024-10-16 15:17:30|109229.5|109204.5|109230.6|109205.6|109232.5|109207.5|109229.5|109204.5|16
1729091860000|2024-10-16 15:17:40|109231.3|109206.3|109228.2|109203.2|109231.7|109206.7|109227.8|109202.8|29
1729091870000|2024-10-16 15:17:50|109228.4|109203.4|109228.6|109203.6|109228.8|109203.8|109227.7|109202.7|17
1729091880000|2024-10-16 15:18:00|109228.7|109203.7|109219.1|109194.1|109228.7|109203.7|109217.1|109192.1|35
1729091890000|2024-10-16 15:18:10|109219.2|109194.2|109228.3|109203.3|109230.9|109205.9|109219.2|109194.2|33
1729091900000|2024-10-16 15:18:20|109228.6|109203.6|109235.9|109210.9|109237.2|109212.2|109227.6|109202.6|21
1729091910000|2024-10-16 15:18:30|109237.2|109212.2|109236.1|109211.1|109239.3|109214.3|109234.6|109209.6|17
1729091920000|2024-10-16 15:18:40|109236|109211|109233.4|109208.4|109237.1|109212.1|109232.5|109207.5|26
1729091930000|2024-10-16 15:18:50|109233.2|109208.2|109235.3|109210.3|109236|109211|109232.8|109207.8|14
1729091940000|2024-10-16 15:19:00|109234.4|109209.4|109233.4|109208.4|109234.4|109209.4|109231.7|109206.7|28
1729091950000|2024-10-16 15:19:10|109232.9|109207.9|109239|109214|109241.1|109216.1|109232.8|109207.8|28
1729091960000|2024-10-16 15:19:20|109239.6|109214.6|109237.4|109212.4|109239.6|109214.6|109237.1|109212.1|23
1729091970000|2024-10-16 15:19:30|109237.2|109212.2|109234.2|109209.2|109237.2|109212.2|109234.2|109209.2|25
1729091980000|2024-10-16 15:19:40|109234.1|109209.1|109236.1|109211.1|109236.1|109211.1|109228.4|109203.4|36
1729091990000|2024-10-16 15:19:50|109236.6|109211.6|109238.1|109213.1|109238.9|109213.9|109235.9|109210.9|26
1729092000000|2024-10-16 15:20:00|109238.2|109213.2|109238.1|109213.1|109240.4|109215.4|109236.4|109211.4|30
1729092010000|2024-10-16 15:20:10|109238.5|109213.5|109235.1|109210.1|109238.5|109213.5|109232|109207|24
1729092020000|2024-10-16 15:20:20|109234.8|109209.8|109231.9|109206.9|109235.7|109210.7|109231.9|109206.9|19
1729092030000|2024-10-16 15:20:30|109231.3|109206.3|109229.3|109204.3|109231.3|109206.3|109227|109202|16
1729092040000|2024-10-16 15:20:40|109229.5|109204.5|109229.8|109204.8|109229.8|109204.8|109227.5|109202.5|18
1729092050000|2024-10-16 15:20:50|109230.3|109205.3|109231.2|109206.2|109232.3|109207.3|109229.7|109204.7|18
1729092060000|2024-10-16 15:21:00|109231.5|109206.5|109234.1|109209.1|109236.9|109211.9|109231.5|109206.5|23
1729092070000|2024-10-16 15:21:10|109233.9|109208.9|109232.8|109207.8|109233.9|109208.9|109231|109206|20
1729092080000|2024-10-16 15:21:20|109233.4|109208.4|109231.9|109206.9|109235.2|109210.2|109231.9|109206.9|12
1729092090000|2024-10-16 15:21:30|109232.1|109207.1|109232.3|109207.3|109233.1|109208.1|109232.1|109207.1|7
1729092100000|2024-10-16 15:21:40|109232|109207|109230.3|109205.3|109233.5|109208.5|109230.1|109205.1|13
1729092110000|2024-10-16 15:21:50|109229.6|109204.6|109233.6|109208.6|109240.6|109215.6|109229.6|109204.6|27
1729092120000|2024-10-16 15:22:00|109233.3|109208.3|109242.9|109217.9|109245.7|109220.7|109232.9|109207.9|36
1729092130000|2024-10-16 15:22:10|109243.7|109218.7|109258.3|109233.3|109258.3|109233.3|109243.7|109218.7|21
1729092140000|2024-10-16 15:22:20|109258.7|109233.7|109255|109230|109259.9|109234.9|109254.5|109229.5|25
1729092150000|2024-10-16 15:22:30|109255.3|109230.3|109256.8|109231.8|109257.3|109232.3|109255.3|109230.3|10
1729092160000|2024-10-16 15:22:40|109256.7|109231.7|109245.6|109220.6|109256.7|109231.7|109244.1|109219.1|33
1729092170000|2024-10-16 15:22:50|109246.5|109221.5|109263.2|109238.2|109264|109239|109246.3|109221.3|23
1729092180000|2024-10-16 15:23:00|109262.9|109237.9|109264|109239|109264.4|109239.4|109258.8|109233.8|26
1729092190000|2024-10-16 15:23:10|109263.8|109238.8|109267.1|109242.1|109268.2|109243.2|109262.4|109237.4|30
1729092200000|2024-10-16 15:23:20|109267.3|109242.3|109273.5|109248.5|109279.5|109254.5|109267.3|109242.3|31
1729092210000|2024-10-16 15:23:30|109273.2|109248.2|109264.6|109239.6|109273.2|109248.2|109263.6|109238.6|17
1729092220000|2024-10-16 15:23:40|109264.7|109239.7|109263.8|109238.8|109266|109241|109263.7|109238.7|21
1729092230000|2024-10-16 15:23:50|109264|109239|109266.3|109241.3|109267.6|109242.6|109263.6|109238.6|19
1729092240000|2024-10-16 15:24:00|109266.2|109241.2|109259.9|109234.9|109266.9|109241.9|109259.9|109234.9|17
1729092250000|2024-10-16 15:24:10|109259.5|109234.5|109254.1|109229.1|109259.6|109234.6|109252.6|109227.6|15
1729092260000|2024-10-16 15:24:20|109254.2|109229.2|109249.4|109224.4|109254.2|109229.2|109249.1|109224.1|16
1729092270000|2024-10-16 15:24:30|109249.5|109224.5|109248.7|109223.7|109249.6|109224.6|109248.7|109223.7|12
1729092280000|2024-10-16 15:24:40|109248.4|109223.4|109252.6|109227.6|109253|109228|109248.4|109223.4|18
1729092290000|2024-10-16 15:24:50|109252.4|109227.4|109246.7|109221.7|109252.7|109227.7|109246|109221|22
1729092300000|2024-10-16 15:25:00|109247.1|109222.1|109243.1|109218.1|109247.1|109222.1|109237.1|109212.1|21
1729092310000|2024-10-16 15:25:10|109242.9|109217.9|109243.5|109218.5|109244.7|109219.7|109239.2|109214.2|29
1729092320000|2024-10-16 15:25:20|109243.1|109218.1|109245.5|109220.5|109246.3|109221.3|109243.1|109218.1|16
1729092330000|2024-10-16 15:25:30|109245.6|109220.6|109244.2|109219.2|109245.6|109220.6|109236.9|109211.9|27
1729092340000|2024-10-16 15:25:40|109244.1|109219.1|109244.4|109219.4|109245|109220|109244.1|109219.1|14
1729092350000|2024-10-16 15:25:50|109244.3|109219.3|109239.8|109214.8|109249.5|109224.5|109239.8|109214.8|17
1729092360000|2024-10-16 15:26:00|109239.5|109214.5|109229.1|109204.1|109240.2|109215.2|109227.9|109202.9|29
1729092370000|2024-10-16 15:26:10|109229.3|109204.3|109228.7|109203.7|109229.6|109204.6|109228.7|109203.7|12
1729092380000|2024-10-16 15:26:20|109228.6|109203.6|109227.1|109202.1|109228.6|109203.6|109226.1|109201.1|15
1729092390000|2024-10-16 15:26:30|109226.4|109201.4|109230.4|109205.4|109231.2|109206.2|109226.4|109201.4|15
1729092400000|2024-10-16 15:26:40|109231.2|109206.2|109232|109207|109233.4|109208.4|109230.4|109205.4|18
1729092410000|2024-10-16 15:26:50|109232.7|109207.7|109233.5|109208.5|109235.9|109210.9|109232.7|109207.7|16
1729092420000|2024-10-16 15:27:00|109233.6|109208.6|109215.9|109190.9|109233.6|109208.6|109211.2|109186.2|22
1729092430000|2024-10-16 15:27:10|109213.3|109188.3|109231.8|109206.8|109232.9|109207.9|109213.1|109188.1|26
1729092440000|2024-10-16 15:27:20|109231.9|109206.9|109229.6|109204.6|109231.9|109206.9|109229.5|109204.5|14
1729092450000|2024-10-16 15:27:30|109229.7|109204.7|109228.2|109203.2|109232.1|109207.1|109227.8|109202.8|33
1729092460000|2024-10-16 15:27:40|109228.9|109203.9|109224.3|109199.3|109230.4|109205.4|109223.8|109198.8|17
1729092470000|2024-10-16 15:27:50|109224.4|109199.4|109215.4|109190.4|109224.4|109199.4|109210.8|109185.8|27
1729092480000|2024-10-16 15:28:00|109216.7|109191.7|109230.5|109205.5|109230.5|109205.5|109216.7|109191.7|16
1729092490000|2024-10-16 15:28:10|109230.7|109205.7|109237.3|109212.3|109238.3|109213.3|109230.4|109205.4|25
1729092500000|2024-10-16 15:28:20|109237.6|109212.6|109237.8|109212.8|109239.9|109214.9|109237.4|109212.4|13
1729092510000|2024-10-16 15:28:30|109238.1|109213.1|109237|109212|109238.2|109213.2|109237|109212|8
1729092520000|2024-10-16 15:28:40|109237.9|109212.9|109235.5|109210.5|109237.9|109212.9|109235|109210|15
1729092530000|2024-10-16 15:28:50|109235.9|109210.9|109241.1|109216.1|109244.2|109219.2|109235.9|109210.9|17
1729092540000|2024-10-16 15:29:00|109241.2|109216.2|109246|109221|109246|109221|109241.2|109216.2|12
1729092550000|2024-10-16 15:29:10|109245.4|109220.4|109248.4|109223.4|109253.4|109228.4|109245.3|109220.3|24
1729092560000|2024-10-16 15:29:20|109248.7|109223.7|109254.1|109229.1|109254.1|109229.1|109248.6|109223.6|15
1729092570000|2024-10-16 15:29:30|109253.4|109228.4|109251.4|109226.4|109254.4|109229.4|109250.5|109225.5|21
1729092580000|2024-10-16 15:29:40|109251.2|109226.2|109250.1|109225.1|109251.2|109226.2|109247|109222|13
1729092590000|2024-10-16 15:29:50|109250.4|109225.4|109256.2|109231.2|109256.2|109231.2|109250.4|109225.4|15
1729092600000|2024-10-16 15:30:00|109256.5|109231.5|109258.2|109233.2|109260.4|109235.4|109256.5|109231.5|24
1729092610000|2024-10-16 15:30:10|109256.7|109231.7|109255.9|109230.9|109256.7|109231.7|109252|109227|15
1729092620000|2024-10-16 15:30:20|109255.2|109230.2|109250.4|109225.4|109255.2|109230.2|109248.1|109223.1|15
1729092630000|2024-10-16 15:30:30|109251.1|109226.1|109246.9|109221.9|109251.1|109226.1|109246.9|109221.9|14
1729092640000|2024-10-16 15:30:40|109246.4|109221.4|109240.7|109215.7|109246.4|109221.4|109239.3|109214.3|21
1729092650000|2024-10-16 15:30:50|109242|109217|109256.9|109231.9|109256.9|109231.9|109242|109217|26
1729092660000|2024-10-16 15:31:00|109257.4|109232.4|109261.3|109236.3|109263.4|109238.4|109256.8|109231.8|15
1729092670000|2024-10-16 15:31:10|109261.5|109236.5|109256.3|109231.3|109263.5|109238.5|109256.3|109231.3|21
1729092680000|2024-10-16 15:31:20|109254.9|109229.9|109260.3|109235.3|109262|109237|109254.9|109229.9|20
1729092690000|2024-10-16 15:31:30|109260.5|109235.5|109253.8|109228.8|109261.5|109236.5|109253.1|109228.1|21
1729092700000|2024-10-16 15:31:40|109253.1|109228.1|109254.4|109229.4|109254.8|109229.8|109252|109227|20
1729092710000|2024-10-16 15:31:50|109254.3|109229.3|109251.8|109226.8|109254.3|109229.3|109251.8|109226.8|6
1729092720000|2024-10-16 15:32:00|109252|109227|109251.5|109226.5|109252.2|109227.2|109251.5|109226.5|5
1729092730000|2024-10-16 15:32:10|109251.3|109226.3|109251.2|109226.2|109252.8|109227.8|109250.2|109225.2|20
1729092740000|2024-10-16 15:32:20|109251.4|109226.4|109239.9|109214.9|109255.5|109230.5|109239.9|109214.9|16
1729092750000|2024-10-16 15:32:30|109239.6|109214.6|109252.9|109227.9|109252.9|109227.9|109239.6|109214.6|9
1729092760000|2024-10-16 15:32:40|109253.2|109228.2|109245.3|109220.3|109257.6|109232.6|109245.2|109220.2|22
1729092770000|2024-10-16 15:32:50|109245.9|109220.9|109246.1|109221.1|109246.3|109221.3|109241.1|109216.1|21
1729092780000|2024-10-16 15:33:00|109246.7|109221.7|109253.7|109228.7|109255.7|109230.7|109237.1|109212.1|17
1729092790000|2024-10-16 15:33:10|109254.2|109229.2|109258.9|109233.9|109258.9|109233.9|109254.2|109229.2|14
1729092800000|2024-10-16 15:33:20|109258.2|109233.2|109260|109235|109260|109235|109254.9|109229.9|13
1729092810000|2024-10-16 15:33:30|109260.9|109235.9|109267.2|109242.2|109267.2|109242.2|109260.9|109235.9|12
1729092820000|2024-10-16 15:33:40|109266.7|109241.7|109263.8|109238.8|109267|109242|109263.8|109238.8|8
1729092830000|2024-10-16 15:33:50|109262.5|109237.5|109262.9|109237.9|109264.2|109239.2|109262.5|109237.5|7
1729092840000|2024-10-16 15:34:00|109264.2|109239.2|109265.8|109240.8|109265.8|109240.8|109263.8|109238.8|5
1729092850000|2024-10-16 15:34:10|109266.2|109241.2|109274.4|109249.4|109276.3|109251.3|109266.2|109241.2|12
1729092860000|2024-10-16 15:34:20|109277.2|109252.2|109278.1|109253.1|109280.6|109255.6|109275.7|109250.7|16
1729092870000|2024-10-16 15:34:30|109279.7|109254.7|109283.8|109258.8|109285.1|109260.1|109278.8|109253.8|13
1729092880000|2024-10-16 15:34:40|109283.5|109258.5|109277.3|109252.3|109285.5|109260.5|109277.3|109252.3|16
1729092890000|2024-10-16 15:34:50|109277.2|109252.2|109281.6|109256.6|109281.6|109256.6|109277.2|109252.2|10
1729092900000|2024-10-16 15:35:00|109282|109257|109278.5|109253.5|109282|109257|109278.5|109253.5|12
1729092910000|2024-10-16 15:35:10|109279.1|109254.1|109279.8|109254.8|109281.2|109256.2|109279.1|109254.1|9
1729092920000|2024-10-16 15:35:20|109279.1|109254.1|109274.7|109249.7|109279.1|109254.1|109271.9|109246.9|21
1729092930000|2024-10-16 15:35:30|109275.5|109250.5|109278.3|109253.3|109278.3|109253.3|109275.5|109250.5|13
1729092940000|2024-10-16 15:35:40|109278.4|109253.4|109277.9|109252.9|109279|109254|109276.7|109251.7|18
1729092950000|2024-10-16 15:35:50|109278|109253|109278.8|109253.8|109278.8|109253.8|109277.6|109252.6|7
1729092960000|2024-10-16 15:36:00|109279.1|109254.1|109278.5|109253.5|109279.1|109254.1|109277.6|109252.6|9
1729092970000|2024-10-16 15:36:10|109278|109253|109279.3|109254.3|109279.3|109254.3|109277.7|109252.7|7
1729092980000|2024-10-16 15:36:20|109280.2|109255.2|109279.7|109254.7|109283.1|109258.1|109279.3|109254.3|10
1729092990000|2024-10-16 15:36:30|109281|109256|109278.6|109253.6|109281|109256|109275.7|109250.7|17
1729093000000|2024-10-16 15:36:40|109278.3|109253.3|109277.9|109252.9|109278.5|109253.5|109277.8|109252.8|7
1729093010000|2024-10-16 15:36:50|109278.2|109253.2|109275.9|109250.9|109279.1|109254.1|109275.8|109250.8|16
1729093020000|2024-10-16 15:37:00|109275.7|109250.7|109277.6|109252.6|109279.1|109254.1|109273.5|109248.5|23
1729093030000|2024-10-16 15:37:10|109278.6|109253.6|109278.7|109253.7|109279|109254|109277.6|109252.6|11
1729093040000|2024-10-16 15:37:20|109278.9|109253.9|109276.4|109251.4|109279.3|109254.3|109275.3|109250.3|16
1729093050000|2024-10-16 15:37:30|109276.6|109251.6|109277.4|109252.4|109278|109253|109276.6|109251.6|11
1729093060000|2024-10-16 15:37:40|109277.1|109252.1|109277.4|109252.4|109277.4|109252.4|109277|109252|4
1729093070000|2024-10-16 15:37:50|109276.7|109251.7|109274.3|109249.3|109276.7|109251.7|109267.6|109242.6|27
1729093080000|2024-10-16 15:38:00|109274|109249|109272|109247|109274|109249|109267.3|109242.3|22
1729093090000|2024-10-16 15:38:10|109272.2|109247.2|109272.4|109247.4|109273.1|109248.1|109271.8|109246.8|15
1729093100000|2024-10-16 15:38:20|109271.8|109246.8|109272.1|109247.1|109272.4|109247.4|109270.4|109245.4|9
1729093110000|2024-10-16 15:38:30|109272.2|109247.2|109271.4|109246.4|109272.8|109247.8|109271.4|109246.4|11
1729093120000|2024-10-16 15:38:40|109271.8|109246.8|109270.3|109245.3|109271.8|109246.8|109269.6|109244.6|15
1729093130000|2024-10-16 15:38:50|109270.1|109245.1|109269.7|109244.7|109271.8|109246.8|109268.9|109243.9|13
1729093140000|2024-10-16 15:39:00|109270.5|109245.5|109277.9|109252.9|109279.3|109254.3|109270.5|109245.5|16
1729093150000|2024-10-16 15:39:10|109277.7|109252.7|109270|109245|109277.7|109252.7|109270|109245|22
1729093160000|2024-10-16 15:39:20|109270.5|109245.5|109269.3|109244.3|109270.5|109245.5|109267.5|109242.5|13
1729093170000|2024-10-16 15:39:30|109269.4|109244.4|109271.1|109246.1|109271.6|109246.6|109269.4|109244.4|15
1729093180000|2024-10-16 15:39:40|109270.5|109245.5|109274.6|109249.6|109276.4|109251.4|109270.5|109245.5|15
1729093190000|2024-10-16 15:39:50|109274|109249|109278|109253|109278|109253|109274|109249|7
1729093200000|2024-10-16 15:40:00|109278.1|109253.1|109277.1|109252.1|109278.3|109253.3|109276.5|109251.5|18
1729093210000|2024-10-16 15:40:10|109276.8|109251.8|109276.9|109251.9|109276.9|109251.9|109276.6|109251.6|3
1729093220000|2024-10-16 15:40:20|109277.1|109252.1|109277.8|109252.8|109279|109254|109276.8|109251.8|12
1729093230000|2024-10-16 15:40:30|109277.2|109252.2|109273.4|109248.4|109277.2|109252.2|109273.4|109248.4|10
1729093240000|2024-10-16 15:40:40|109273.2|109248.2|109275.1|109250.1|109275.1|109250.1|109273.2|109248.2|4
1729093250000|2024-10-16 15:40:50|109274.9|109249.9|109272.2|109247.2|109274.9|109249.9|109272.2|109247.2|7
1729093260000|2024-10-16 15:41:00|109272.1|109247.1|109272.8|109247.8|109272.8|109247.8|109271.4|109246.4|8
1729093270000|2024-10-16 15:41:10|109272.5|109247.5|109280.8|109255.8|109280.8|109255.8|109272.4|109247.4|12
1729093280000|2024-10-16 15:41:20|109281.3|109256.3|109282.4|109257.4|109282.4|109257.4|109281.3|109256.3|5
1729093290000|2024-10-16 15:41:30|109282|109257|109283.4|109258.4|109283.4|109258.4|109282|109257|6
1729093300000|2024-10-16 15:41:40|109283.5|109258.5|109277.6|109252.6|109283.9|109258.9|109275.5|109250.5|16
1729093310000|2024-10-16 15:41:50|109276.5|109251.5|109278.2|109253.2|109278.2|109253.2|109276.4|109251.4|14
1729093320000|2024-10-16 15:42:00|109278.5|109253.5|109275.9|109250.9|109278.7|109253.7|109275.7|109250.7|15
1729093330000|2024-10-16 15:42:10|109276.3|109251.3|109285.4|109260.4|109285.6|109260.6|109276.3|109251.3|21
1729093340000|2024-10-16 15:42:20|109285.1|109260.1|109285.5|109260.5|109285.5|109260.5|109284.2|109259.2|7
1729093350000|2024-10-16 15:42:30|109285.7|109260.7|109286.9|109261.9|109286.9|109261.9|109284.4|109259.4|5
1729093360000|2024-10-16 15:42:40|109287.2|109262.2|109291.2|109266.2|109291.2|109266.2|109287.2|109262.2|9
1729093370000|2024-10-16 15:42:50|109291.3|109266.3|109294.2|109269.2|109294.2|109269.2|109288.1|109263.1|18
1729093380000|2024-10-16 15:43:00|109294.1|109269.1|109294.6|109269.6|109294.6|109269.6|109294.1|109269.1|5
1729093390000|2024-10-16 15:43:10|109294.7|109269.7|109303.4|109278.4|109303.4|109278.4|109294.5|109269.5|17
1729093400000|2024-10-16 15:43:20|109303.2|109278.2|109305.7|109280.7|109305.8|109280.8|109294.2|109269.2|27
1729093410000|2024-10-16 15:43:30|109306.8|109281.8|109305.2|109280.2|109308|109283|109304.5|109279.5|12
1729093420000|2024-10-16 15:43:40|109304.9|109279.9|109305|109280|109305.4|109280.4|109302|109277|11
1729093430000|2024-10-16 15:43:50|109304.2|109279.2|109300.7|109275.7|109304.2|109279.2|109299.5|109274.5|10
1729093440000|2024-10-16 15:44:00|109301.7|109276.7|109302.2|109277.2|109302.6|109277.6|109301.3|109276.3|8
1729093450000|2024-10-16 15:44:10|109301.5|109276.5|109301|109276|109301.5|109276.5|109300.4|109275.4|8
1729093460000|2024-10-16 15:44:20|109300.9|109275.9|109302.1|109277.1|109302.5|109277.5|109300.3|109275.3|15
1729093470000|2024-10-16 15:44:30|109301.9|109276.9|109304.8|109279.8|109304.8|109279.8|109301.1|109276.1|15
1729093480000|2024-10-16 15:44:40|109305.2|109280.2|109304.1|109279.1|109307.2|109282.2|109304.1|109279.1|16
1729093490000|2024-10-16 15:44:50|109305.2|109280.2|109303.1|109278.1|109307.3|109282.3|109299.9|109274.9|10
1729093500000|2024-10-16 15:45:00|109303.2|109278.2|109304.1|109279.1|109305.9|109280.9|109303.2|109278.2|8
1729093510000|2024-10-16 15:45:10|109303.9|109278.9|109303.5|109278.5|109303.9|109278.9|109303.4|109278.4|9
1729093520000|2024-10-16 15:45:20|109303.4|109278.4|109313|109263|109313|109285.9|109290.6|109258.1|40
1729093530000|2024-10-16 15:45:30|109313.2|109263.2|109303.6|109278.6|109313.6|109280.3|109300.2|109263.2|19
1729093540000|2024-10-16 15:45:40|109303.8|109278.8|109303.7|109278.7|109306.8|109281.8|109303.7|109278.7|15
1729093550000|2024-10-16 15:45:50|109304.6|109279.6|109308.5|109283.5|109313|109288|109301.3|109276.3|18
1729093560000|2024-10-16 15:46:00|109308.9|109283.9|109305.4|109280.4|109309.4|109284.4|109305.4|109280.4|21
1729093570000|2024-10-16 15:46:10|109305.8|109280.8|109308.2|109283.2|109308.7|109283.7|109305.7|109280.7|12
1729093580000|2024-10-16 15:46:20|109308.1|109283.1|109307.6|109282.6|109308.2|109283.2|109307.6|109282.6|5
1729093590000|2024-10-16 15:46:30|109310|109285|109307.4|109282.4|109313.6|109288.6|109306.8|109281.8|11
1729093600000|2024-10-16 15:46:40|109307.5|109282.5|109307.5|109282.5|109307.5|109282.5|109306.7|109281.7|5
1729093610000|2024-10-16 15:46:50|109307.6|109282.6|109310.8|109285.8|109310.8|109285.8|109306.5|109281.5|9
1729093620000|2024-10-16 15:47:00|109312.2|109287.2|109313.8|109288.8|109313.9|109288.9|109310.8|109285.8|17
1729093630000|2024-10-16 15:47:10|109314.2|109289.2|109322.1|109297.1|109323.5|109298.5|109311.5|109286.5|18
1729093640000|2024-10-16 15:47:20|109321.8|109296.8|109328.9|109303.9|109328.9|109303.9|109321.8|109296.8|22
1729093650000|2024-10-16 15:47:30|109329.5|109304.5|109329.8|109304.8|109330|109305|109329.4|109304.4|12
1729093660000|2024-10-16 15:47:40|109330|109305|109329.3|109304.3|109330|109305|109321.2|109296.2|26
1729093670000|2024-10-16 15:47:50|109329.2|109304.2|109330|109305|109330|109305|109327|109302|16
1729093680000|2024-10-16 15:48:00|109328.7|109303.7|109349.6|109324.6|109349.6|109324.6|109328.3|109303.3|17
1729093690000|2024-10-16 15:48:10|109349.9|109324.9|109350.7|109325.7|109356.7|109331.7|109345.5|109320.5|35
1729093700000|2024-10-16 15:48:20|109352.5|109327.5|109349.2|109324.2|109359|109334|109346.3|109321.3|40
1729093710000|2024-10-16 15:48:30|109348.8|109323.8|109342.6|109317.6|109349.2|109324.2|109342.6|109317.6|21
1729093720000|2024-10-16 15:48:40|109342.1|109317.1|109335.4|109310.4|109342.1|109317.1|109335.4|109310.4|17
1729093730000|2024-10-16 15:48:50|109334.5|109309.5|109334.5|109309.5|109338.9|109313.9|109334.5|109309.5|25
1729093740000|2024-10-16 15:49:00|109335|109310|109330.9|109305.9|109335|109310|109330.7|109305.7|13
1729093750000|2024-10-16 15:49:10|109330.8|109305.8|109328.5|109303.5|109330.8|109305.8|109327.6|109302.6|12
1729093760000|2024-10-16 15:49:20|109329.1|109304.1|109327.9|109302.9|109330.9|109305.9|109327.5|109302.5|19
1729093770000|2024-10-16 15:49:30|109328|109303|109322.5|109297.5|109328.1|109303.1|109322.5|109297.5|19
1729093780000|2024-10-16 15:49:40|109322.6|109297.6|109323|109298|109323|109298|109322.6|109297.6|2
1729093790000|2024-10-16 15:49:50|109323.1|109298.1|109323.5|109298.5|109325.9|109300.9|109322.5|109297.5|12
1729093800000|2024-10-16 15:50:00|109323.2|109298.2|109318.8|109293.8|109323.2|109298.2|109318.2|109293.2|16
1729093810000|2024-10-16 15:50:10|109318.1|109293.1|109318.2|109293.2|109318.7|109293.7|109317.5|109292.5|16
1729093820000|2024-10-16 15:50:20|109318.1|109293.1|109318.3|109293.3|109318.5|109293.5|109317.8|109292.8|10
1729093830000|2024-10-16 15:50:30|109317.5|109292.5|109315.1|109290.1|109317.5|109292.5|109314.8|109289.8|14
1729093840000|2024-10-16 15:50:40|109314.9|109289.9|109318.5|109293.5|109320|109295|109312|109287|11
1729093850000|2024-10-16 15:50:50|109319.1|109294.1|109331.9|109306.9|109331.9|109306.9|109310.8|109285.8|27
1729093860000|2024-10-16 15:51:00|109333.5|109308.5|109344.3|109319.3|109353.2|109328.2|109333.5|109308.5|39
1729093870000|2024-10-16 15:51:10|109344.6|109319.6|109344|109319|109345.2|109320.2|109342.8|109317.8|23
1729093880000|2024-10-16 15:51:20|109343.8|109318.8|109340.6|109315.6|109343.9|109318.9|109340.6|109315.6|13
1729093890000|2024-10-16 15:51:30|109341|109316|109339.8|109314.8|109342.4|109317.4|109337.7|109312.7|24
1729093900000|2024-10-16 15:51:40|109340|109315|109338.3|109313.3|109340.3|109315.3|109338.3|109313.3|12
1729093910000|2024-10-16 15:51:50|109338.2|109313.2|109352.6|109327.6|109352.6|109327.6|109328.7|109303.7|34
1729093920000|2024-10-16 15:52:00|109352.7|109327.7|109341|109316|109352.7|109327.7|109326.4|109301.4|34
1729093930000|2024-10-16 15:52:10|109341.1|109316.1|109348.5|109323.5|109350.6|109325.6|109340.6|109315.6|25
1729093940000|2024-10-16 15:52:20|109347.9|109322.9|109345.7|109320.7|109347.9|109322.9|109343.8|109318.8|15
1729093950000|2024-10-16 15:52:30|109342.5|109317.5|109342.1|109317.1|109344.3|109319.3|109339.3|109314.3|23
1729093960000|2024-10-16 15:52:40|109341.4|109316.4|109339.7|109314.7|109342.9|109317.9|109339.7|109314.7|17
1729093970000|2024-10-16 15:52:50|109340|109315|109344.1|109319.1|109347.6|109322.6|109340|109315|22
1729093980000|2024-10-16 15:53:00|109344.2|109319.2|109342.2|109317.2|109344.5|109319.5|109342|109317|23
1729093990000|2024-10-16 15:53:10|109342.1|109317.1|109327.9|109302.9|109342.5|109317.5|109327.6|109302.6|18
1729094000000|2024-10-16 15:53:20|109328.1|109303.1|109331|109306|109331.2|109306.2|109327|109302|30
1729094010000|2024-10-16 15:53:30|109330.9|109305.9|109330.1|109305.1|109332.8|109307.8|109329.1|109304.1|25
1729094020000|2024-10-16 15:53:40|109330.3|109305.3|109331.4|109306.4|109331.7|109306.7|109329.6|109304.6|25
1729094030000|2024-10-16 15:53:50|109332.1|109307.1|109334.2|109309.2|109337.1|109312.1|109331.8|109306.8|28
1729094040000|2024-10-16 15:54:00|109334.8|109309.8|109333.9|109308.9|109335.4|109310.4|109333.8|109308.8|16
1729094050000|2024-10-16 15:54:10|109336.3|109311.3|109331.9|109306.9|109336.4|109311.4|109331.7|109306.7|16
1729094060000|2024-10-16 15:54:20|109332.2|109307.2|109334.9|109309.9|109334.9|109309.9|109331.1|109306.1|21
1729094070000|2024-10-16 15:54:30|109334.6|109309.6|109332.5|109307.5|109334.6|109309.6|109331|109306|21
1729094080000|2024-10-16 15:54:40|109333|109308|109332.5|109307.5|109333.3|109308.3|109331.2|109306.2|13
1729094090000|2024-10-16 15:54:50|109332.8|109307.8|109328.3|109303.3|109334.2|109309.2|109328.1|109303.1|37
1729094100000|2024-10-16 15:55:00|109328.5|109303.5|109328.4|109303.4|109328.8|109303.8|109326.4|109301.4|30
1729094110000|2024-10-16 15:55:10|109328.5|109303.5|109326.6|109301.6|109330|109305|109326.6|109301.6|35
1729094120000|2024-10-16 15:55:20|109327.3|109302.3|109330.4|109305.4|109332|109307|109327.3|109302.3|45
1729094130000|2024-10-16 15:55:30|109330.8|109305.8|109330.9|109305.9|109331.3|109306.3|109329.3|109304.3|55
1729094140000|2024-10-16 15:55:40|109330.6|109305.6|109331.1|109306.1|109331.1|109306.1|109329.4|109304.4|12
1729094150000|2024-10-16 15:55:50|109330.5|109305.5|109330.1|109305.1|109330.5|109305.5|109329.9|109304.9|6
1729094160000|2024-10-16 15:56:00|109330.3|109305.3|109330.5|109305.5|109331.4|109306.4|109330|109305|11
1729094170000|2024-10-16 15:56:10|109331.2|109306.2|109329.5|109304.5|109331.7|109306.7|109327.8|109302.8|44
1729094180000|2024-10-16 15:56:20|109329.1|109304.1|109330.1|109305.1|109330.6|109305.6|109328.4|109303.4|46
1729094190000|2024-10-16 15:56:30|109329.5|109304.5|109330.6|109305.6|109332.3|109307.3|109329|109304|57
1729094200000|2024-10-16 15:56:40|109331.1|109306.1|109329.8|109304.8|109331.9|109306.9|109329.7|109304.7|14
1729094210000|2024-10-16 15:56:50|109330.3|109305.3|109328.9|109303.9|109332.6|109307.6|109327.6|109302.6|25
1729094220000|2024-10-16 15:57:00|109329.1|109304.1|109326.1|109301.1|109329.7|109304.7|109325.7|109300.7|25
1729094230000|2024-10-16 15:57:10|109328.1|109303.1|109327|109302|109329.3|109304.3|109324.1|109299.1|23
1729094240000|2024-10-16 15:57:20|109328.5|109303.5|109336.2|109311.2|109348.5|109311.8|109327.6|109297.1|29
1729094250000|2024-10-16 15:57:30|109336|109311|109329.9|109304.9|109336|109311|109329.9|109304.9|25
1729094260000|2024-10-16 15:57:40|109330.5|109305.5|109337.8|109312.8|109340.4|109315.4|109329.4|109304.4|29
1729094270000|2024-10-16 15:57:50|109338|109313|109337.3|109312.3|109338|109313|109337.2|109312.2|9
1729094280000|2024-10-16 15:58:00|109337.2|109312.2|109346.5|109321.5|109346.8|109321.8|109337.2|109312.2|21
1729094290000|2024-10-16 15:58:10|109345.9|109320.9|109342.4|109317.4|109345.9|109320.9|109338.5|109313.5|23
1729094300000|2024-10-16 15:58:20|109342.3|109317.3|109342.5|109317.5|109342.8|109317.8|109341.1|109316.1|13
1729094310000|2024-10-16 15:58:30|109342.2|109317.2|109339.5|109314.5|109342.5|109317.5|109338.9|109313.9|15
1729094320000|2024-10-16 15:58:40|109340.1|109315.1|109336.6|109311.6|109340.2|109315.2|109335.7|109310.7|18
1729094330000|2024-10-16 15:58:50|109336.9|109311.9|109339.4|109314.4|109339.4|109314.4|109336.9|109311.9|13
1729094340000|2024-10-16 15:59:00|109339.6|109314.6|109338.9|109313.9|109340.3|109315.3|109337.2|109312.2|21
1729094350000|2024-10-16 15:59:10|109338.7|109313.7|109340.7|109315.7|109340.7|109315.7|109337.6|109312.6|14
1729094360000|2024-10-16 15:59:20|109340|109315|109342|109317|109342.1|109317.1|109337.1|109312.1|25
1729094370000|2024-10-16 15:59:30|109341.9|109316.9|109339|109314|109341.9|109316.9|109338.2|109313.2|21
1729094380000|2024-10-16 15:59:40|109338.5|109313.5|109337.9|109312.9|109339.7|109314.7|109337.9|109312.9|8
1729094390000|2024-10-16 15:59:50|109336.9|109311.9|109334.7|109309.7|109338.6|109313.6|109334.7|109309.7|13
1729094400000|2024-10-16 16:00:00|109335|109310|109335|109310|109337.3|109312.3|109335|109310|15
1729094410000|2024-10-16 16:00:10|109335.5|109310.5|109335.5|109310.5|109335.8|109310.8|109335.5|109310.5|3
1729094420000|2024-10-16 16:00:20|109335.6|109310.6|109336.5|109311.5|109336.5|109311.5|109334.4|109309.4|13
1729094430000|2024-10-16 16:00:30|109336.6|109311.6|109341.1|109316.1|109342.1|109317.1|109335.9|109310.9|11
1729094440000|2024-10-16 16:00:40|109340.9|109315.9|109341.5|109316.5|109342.2|109317.2|109340.8|109315.8|7
1729094450000|2024-10-16 16:00:50|109341.6|109316.6|109340.7|109315.7|109341.6|109316.6|109340.7|109315.7|6
1729094460000|2024-10-16 16:01:00|109340.8|109315.8|109339.7|109314.7|109341|109316|109336.7|109311.7|14
1729094470000|2024-10-16 16:01:10|109340.5|109315.5|109340.7|109315.7|109340.7|109315.7|109340.5|109315.5|2
1729094480000|2024-10-16 16:01:20|109340.6|109315.6|109341|109316|109341|109316|109340.5|109315.5|6
1729094490000|2024-10-16 16:01:30|109340.9|109315.9|109338|109313|109340.9|109315.9|109337.6|109312.6|10
1729094500000|2024-10-16 16:01:40|109336.4|109311.4|109336.8|109311.8|109336.8|109311.8|109335.3|109310.3|13
1729094510000|2024-10-16 16:01:50|109338.6|109313.6|109339.4|109314.4|109339.5|109314.5|109337.3|109312.3|16
1729094520000|2024-10-16 16:02:00|109340.2|109315.2|109342.4|109317.4|109343.1|109318.1|109340.2|109315.2|14
1729094530000|2024-10-16 16:02:10|109342.5|109317.5|109348.6|109323.6|109350|109325|109340.4|109315.4|20
1729094540000|2024-10-16 16:02:20|109349|109324|109346.9|109321.9|109349.6|109324.6|109346.9|109321.9|15
1729094550000|2024-10-16 16:02:30|109347|109322|109339.3|109314.3|109347|109322|109339.3|109314.3|12
1729094560000|2024-10-16 16:02:40|109339.2|109314.2|109334.3|109309.3|109340.1|109315.1|109334.3|109309.3|16
1729094570000|2024-10-16 16:02:50|109334.7|109309.7|109340.3|109315.3|109342.1|109317.1|109334.7|109309.7|16
1729094580000|2024-10-16 16:03:00|109341.3|109316.3|109339.2|109314.2|109342.5|109317.5|109339.2|109314.2|13
1729094590000|2024-10-16 16:03:10|109339.3|109314.3|109339.1|109314.1|109339.9|109314.9|109339.1|109314.1|7
1729094600000|2024-10-16 16:03:20|109339.8|109314.8|109339.5|109314.5|109344.2|109319.2|109339.5|109314.5|15
1729094610000|2024-10-16 16:03:30|109339.4|109314.4|109339.2|109314.2|109339.5|109314.5|109339.2|109314.2|4
1729094620000|2024-10-16 16:03:40|109339.3|109314.3|109339.3|109314.3|109339.3|109314.3|109339.3|109314.3|1
1729094630000|2024-10-16 16:03:50|109339.4|109314.4|109342.1|109317.1|109345.2|109320.2|109339.4|109314.4|14
1729094640000|2024-10-16 16:04:00|109342.2|109317.2|109342.4|109317.4|109344.7|109319.7|109341.9|109316.9|16
1729094650000|2024-10-16 16:04:10|109342.3|109317.3|109337|109312|109342.3|109317.3|109337|109312|15
1729094660000|2024-10-16 16:04:20|109336.3|109311.3|109337.4|109312.4|109337.7|109312.7|109336.3|109311.3|11
1729094670000|2024-10-16 16:04:30|109337.2|109312.2|109341.2|109316.2|109341.6|109316.6|109337.2|109312.2|11
1729094680000|2024-10-16 16:04:40|109341.1|109316.1|109341.7|109316.7|109341.7|109316.7|109340.7|109315.7|10
1729094690000|2024-10-16 16:04:50|109341.8|109316.8|109340.5|109315.5|109342.4|109317.4|109340.5|109315.5|7
1729094700000|2024-10-16 16:05:00|109340.3|109315.3|109334.7|109309.7|109340.3|109315.3|109334.7|109309.7|11
1729094710000|2024-10-16 16:05:10|109333.8|109308.8|109325.2|109300.2|109333.8|109308.8|109323.1|109298.1|23
1729094720000|2024-10-16 16:05:20|109325.3|109300.3|109326.6|109301.6|109326.7|109301.7|109325.3|109300.3|9
1729094730000|2024-10-16 16:05:30|109326.7|109301.7|109328.6|109303.6|109328.6|109303.6|109326.7|109301.7|6
1729094740000|2024-10-16 16:05:40|109329|109304|109324.4|109299.4|109329.3|109304.3|109324.3|109299.3|13
1729094750000|2024-10-16 16:05:50|109325.1|109300.1|109331.5|109306.5|109332.1|109307.1|109324.7|109299.7|11
1729094760000|2024-10-16 16:06:00|109332.2|109307.2|109337.6|109312.6|109337.6|109312.6|109323|109298|22
1729094770000|2024-10-16 16:06:10|109337.5|109312.5|109335.6|109310.6|109337.6|109312.6|109335|109310|12
1729094780000|2024-10-16 16:06:20|109336.1|109311.1|109335.4|109310.4|109337|109312|109332.3|109307.3|20
1729094790000|2024-10-16 16:06:30|109335.3|109310.3|109339.5|109314.5|109339.5|109314.5|109333.1|109308.1|14
1729094800000|2024-10-16 16:06:40|109339.6|109314.6|109339.6|109314.6|109339.6|109314.6|109339.3|109314.3|3
1729094810000|2024-10-16 16:06:50|109339.7|109314.7|109336.4|109311.4|109339.7|109314.7|109336.4|109311.4|6
1729094820000|2024-10-16 16:07:00|109336.3|109311.3|109331.4|109306.4|109336.9|109311.9|109330.6|109305.6|13
1729094830000|2024-10-16 16:07:10|109331.1|109306.1|109331.5|109306.5|109332.6|109307.6|109331.1|109306.1|11
1729094840000|2024-10-16 16:07:20|109331.9|109306.9|109334.8|109309.8|109334.8|109309.8|109331.9|109306.9|15
1729094850000|2024-10-16 16:07:30|109334.7|109309.7|109344.7|109319.7|109344.7|109319.7|109334.7|109309.7|10
1729094860000|2024-10-16 16:07:40|109343.9|109318.9|109337|109312|109343.9|109318.9|109336.8|109311.8|14
1729094870000|2024-10-16 16:07:50|109337.2|109312.2|109338.6|109313.6|109342.3|109317.3|109337.2|109312.2|12
1729094880000|2024-10-16 16:08:00|109339.1|109314.1|109340|109315|109345.5|109320.5|109339.1|109314.1|20
1729094890000|2024-10-16 16:08:10|109339.9|109314.9|109337|109312|109342.9|109317.9|109336.8|109311.8|14
1729094900000|2024-10-16 16:08:20|109336.8|109311.8|109335.4|109310.4|109336.8|109311.8|109333.9|109308.9|18
1729094910000|2024-10-16 16:08:30|109336.4|109311.4|109335.8|109310.8|109337.1|109312.1|109335.6|109310.6|12
1729094920000|2024-10-16 16:08:40|109335.5|109310.5|109333.6|109308.6|109336.4|109311.4|109331.2|109306.2|19
1729094930000|2024-10-16 16:08:50|109334.1|109309.1|109334.3|109309.3|109335.3|109310.3|109333.7|109308.7|13
1729094940000|2024-10-16 16:09:00|109334|109309|109337|109312|109337|109312|109333.1|109308.1|18
1729094950000|2024-10-16 16:09:10|109337.1|109312.1|109337.9|109312.9|109337.9|109312.9|109334.4|109309.4|21
1729094960000|2024-10-16 16:09:20|109338.5|109313.5|109339.8|109314.8|109339.8|109314.8|109338.5|109313.5|9
1729094970000|2024-10-16 16:09:30|109339.9|109314.9|109338.5|109313.5|109340.6|109315.6|109337.8|109312.8|19
1729094980000|2024-10-16 16:09:40|109337.9|109312.9|109336.1|109311.1|109337.9|109312.9|109332.8|109307.8|19
1729094990000|2024-10-16 16:09:50|109336.2|109311.2|109336.8|109311.8|109337.3|109312.3|109334.2|109309.2|18
1729095000000|2024-10-16 16:10:00|109336.1|109311.1|109334.8|109309.8|109337|109312|109334.8|109309.8|12
1729095010000|2024-10-16 16:10:10|109334.6|109309.6|109335.3|109310.3|109335.5|109310.5|109334.6|109309.6|8
1729095020000|2024-10-16 16:10:20|109336.1|109311.1|109336.5|109311.5|109338.5|109313.5|109336.1|109311.1|11
1729095030000|2024-10-16 16:10:30|109336.6|109311.6|109329.9|109304.9|109336.6|109311.6|109323.2|109298.2|19
1729095040000|2024-10-16 16:10:40|109329.5|109304.5|109324.1|109299.1|109329.5|109304.5|109323|109298|12
1729095050000|2024-10-16 16:10:50|109323.3|109298.3|109323.5|109298.5|109323.6|109298.6|109323.2|109298.2|5
1729095060000|2024-10-16 16:11:00|109323.2|109298.2|109321.8|109296.8|109323.2|109298.2|109321.3|109296.3|6
1729095070000|2024-10-16 16:11:10|109321.6|109296.6|109321.6|109296.6|109321.7|109296.7|109320.9|109295.9|11
1729095080000|2024-10-16 16:11:20|109321.7|109296.7|109318|109293|109322.3|109297.3|109317.8|109292.8|11
1729095090000|2024-10-16 16:11:30|109318.3|109293.3|109318.6|109293.6|109318.6|109293.6|109318.3|109293.3|3
1729095100000|2024-10-16 16:11:40|109319.1|109294.1|109319.2|109294.2|109319.5|109294.5|109319|109294|6
1729095110000|2024-10-16 16:11:50|109318.2|109293.2|109320|109295|109321.1|109296.1|109318|109293|14
1729095120000|2024-10-16 16:12:00|109319.5|109294.5|109319.9|109294.9|109320.2|109295.2|109319.3|109294.3|6
1729095130000|2024-10-16 16:12:10|109319.8|109294.8|109322.9|109297.9|109323.7|109298.7|109319.7|109294.7|15
1729095140000|2024-10-16 16:12:20|109322|109297|109320|109295|109324.6|109299.6|109320|109295|22
1729095150000|2024-10-16 16:12:30|109319.9|109294.9|109319.2|109294.2|109319.9|109294.9|109318.9|109293.9|4
1729095160000|2024-10-16 16:12:40|109319.3|109294.3|109319.1|109294.1|109319.3|109294.3|109319|109294|4
1729095170000|2024-10-16 16:12:50|109318.8|109293.8|109307.8|109282.8|109318.8|109293.8|109307.8|109282.8|20
1729095180000|2024-10-16 16:13:00|109305.5|109280.5|109308.8|109283.8|109308.8|109283.8|109302.9|109277.9|20
1729095190000|2024-10-16 16:13:10|109309.1|109284.1|109310.3|109285.3|109310.3|109285.3|109309.1|109284.1|4
1729095200000|2024-10-16 16:13:20|109310.2|109285.2|109308|109283|109310.6|109285.6|109307.3|109282.3|7
1729095210000|2024-10-16 16:13:30|109308.3|109283.3|109311.1|109286.1|109312.6|109287.6|109308|109283|15
1729095220000|2024-10-16 16:13:40|109310.4|109285.4|109309.8|109284.8|109310.9|109285.9|109309.3|109284.3|8
1729095230000|2024-10-16 16:13:50|109309.9|109284.9|109311.2|109286.2|109312.4|109287.4|109309.6|109284.6|10
1729095240000|2024-10-16 16:14:00|109311.3|109286.3|109306.9|109281.9|109312.3|109287.3|109306.9|109281.9|10
1729095250000|2024-10-16 16:14:10|109307.1|109282.1|109307.4|109282.4|109307.8|109282.8|109307|109282|10
1729095260000|2024-10-16 16:14:20|109308.2|109283.2|109308.3|109283.3|109309.7|109284.7|109308|109283|9
1729095270000|2024-10-16 16:14:30|109308.4|109283.4|109306.4|109281.4|109310.1|109285.1|109304.3|109279.3|13
1729095280000|2024-10-16 16:14:40|109306.1|109281.1|109303.5|109278.5|109306.1|109281.1|109302|109277|12
1729095290000|2024-10-16 16:14:50|109303.8|109278.8|109304.3|109279.3|109304.4|109279.4|109303.8|109278.8|4
1729095300000|2024-10-16 16:15:00|109304.4|109279.4|109302.5|109277.5|109307.4|109282.4|109302.5|109277.5|15
1729095310000|2024-10-16 16:15:10|109303.1|109278.1|109301.7|109276.7|109303.1|109278.1|109301.1|109276.1|6
1729095320000|2024-10-16 16:15:20|109302|109277|109300.5|109275.5|109304.1|109279.1|109300.5|109275.5|8
1729095330000|2024-10-16 16:15:30|109303.1|109278.1|109302.1|109277.1|109303.3|109278.3|109298.7|109273.7|15
1729095340000|2024-10-16 16:15:40|109301.7|109276.7|109301.5|109276.5|109302.7|109277.7|109301.5|109276.5|7
1729095350000|2024-10-16 16:15:50|109301.9|109276.9|109303.3|109278.3|109303.8|109278.8|109300.6|109275.6|18
1729095360000|2024-10-16 16:16:00|109302.7|109277.7|109304.3|109279.3|109304.3|109279.3|109301.5|109276.5|15
1729095370000|2024-10-16 16:16:10|109304.4|109279.4|109305.6|109280.6|109305.6|109280.6|109303.7|109278.7|9
1729095380000|2024-10-16 16:16:20|109306|109281|109298.6|109273.6|109306.2|109281.2|109298.6|109273.6|15
1729095390000|2024-10-16 16:16:30|109298.2|109273.2|109301.9|109276.9|109303.6|109278.6|109298.2|109273.2|19
1729095400000|2024-10-16 16:16:40|109301|109276|109300.8|109275.8|109301|109276|109299.2|109274.2|5
1729095410000|2024-10-16 16:16:50|109300.6|109275.6|109302.7|109277.7|109302.8|109277.8|109298.5|109273.5|10
1729095420000|2024-10-16 16:17:00|109303|109278|109301.4|109276.4|109303.7|109278.7|109301|109276|7
1729095430000|2024-10-16 16:17:10|109300.8|109275.8|109302.1|109277.1|109302.1|109277.1|109300.3|109275.3|7
1729095440000|2024-10-16 16:17:20|109303|109278|109301.4|109276.4|109303.3|109278.3|109300.2|109275.2|15
1729095450000|2024-10-16 16:17:30|109301|109276|109301|109276|109301.1|109276.1|109300.7|109275.7|5
1729095460000|2024-10-16 16:17:40|109300.8|109275.8|109301.6|109276.6|109301.6|109276.6|109300.8|109275.8|8
1729095470000|2024-10-16 16:17:50|109301.5|109276.5|109300.8|109275.8|109301.7|109276.7|109300.8|109275.8|6
1729095480000|2024-10-16 16:18:00|109301.2|109276.2|109301.6|109276.6|109302.2|109277.2|109301.2|109276.2|9
1729095490000|2024-10-16 16:18:10|109301.1|109276.1|109301.8|109276.8|109302.4|109277.4|109301.1|109276.1|7
1729095500000|2024-10-16 16:18:20|109302|109277|109302.4|109277.4|109303.2|109278.2|109302|109277|6
1729095510000|2024-10-16 16:18:30|109302.7|109277.7|109296.4|109271.4|109302.7|109277.7|109296.2|109271.2|15
1729095520000|2024-10-16 16:18:40|109296|109271|109296.1|109271.1|109298.2|109273.2|109295.4|109270.4|14
1729095530000|2024-10-16 16:18:50|109295.7|109270.7|109296.1|109271.1|109297.3|109272.3|109294.2|109269.2|12
1729095540000|2024-10-16 16:19:00|109295.3|109270.3|109297.5|109272.5|109298.9|109273.9|109295.1|109270.1|14
1729095550000|2024-10-16 16:19:10|109297.8|109272.8|109297.9|109272.9|109298.5|109273.5|109296.6|109271.6|11
1729095560000|2024-10-16 16:19:20|109298|109273|109297.9|109272.9|109298.1|109273.1|109297.9|109272.9|3
1729095570000|2024-10-16 16:19:30|109297.8|109272.8|109295.9|109270.9|109297.8|109272.8|109295.9|109270.9|7
1729095580000|2024-10-16 16:19:40|109296.1|109271.1|109293.1|109268.1|109297.4|109272.4|109293.1|109268.1|20
1729095590000|2024-10-16 16:19:50|109292.8|109267.8|109290.7|109265.7|109292.8|109267.8|109290.4|109265.4|6
1729095600000|2024-10-16 16:20:00|109290.8|109265.8|109279.9|109254.9|109294|109269|109279.7|109254.7|20
1729095610000|2024-10-16 16:20:10|109278.8|109253.8|109282.3|109257.3|109282.3|109257.3|109278.2|109253.2|11
1729095620000|2024-10-16 16:20:20|109282.2|109257.2|109281.1|109256.1|109282.2|109257.2|109281.1|109256.1|6
1729095630000|2024-10-16 16:20:30|109280.9|109255.9|109274.4|109249.4|109280.9|109255.9|109274.4|109249.4|12
1729095640000|2024-10-16 16:20:40|109274.3|109249.3|109273.4|109248.4|109274.3|109249.3|109272.7|109247.7|7
1729095650000|2024-10-16 16:20:50|109273.3|109248.3|109273.9|109248.9|109273.9|109248.9|109273.3|109248.3|4
1729095660000|2024-10-16 16:21:00|109274.6|109249.6|109285.7|109260.7|109286.6|109261.6|109274.6|109249.6|20
1729095670000|2024-10-16 16:21:10|109286|109261|109286.5|109261.5|109286.7|109261.7|109286|109261|6
1729095680000|2024-10-16 16:21:20|109286.9|109261.9|109286.4|109261.4|109288.1|109263.1|109286.1|109261.1|10
1729095690000|2024-10-16 16:21:30|109286.3|109261.3|109278.7|109253.7|109286.4|109261.4|109278.7|109253.7|13
1729095700000|2024-10-16 16:21:40|109279.1|109254.1|109282.5|109257.5|109282.6|109257.6|109279.1|109254.1|16
1729095710000|2024-10-16 16:21:50|109281.6|109256.6|109281.3|109256.3|109282.6|109257.6|109279.6|109254.6|12
1729095720000|2024-10-16 16:22:00|109281.8|109256.8|109281.6|109256.6|109286|109261|109281.6|109256.6|12
1729095730000|2024-10-16 16:22:10|109282.1|109257.1|109272.3|109247.3|109282.3|109257.3|109271.9|109246.9|15
1729095740000|2024-10-16 16:22:20|109272.1|109247.1|109271.3|109246.3|109272.4|109247.4|109270.7|109245.7|11
1729095750000|2024-10-16 16:22:30|109270.1|109245.1|109271.8|109246.8|109271.9|109246.9|109270.1|109245.1|6
1729095760000|2024-10-16 16:22:40|109272.3|109247.3|109270.7|109245.7|109272.3|109247.3|109268.8|109243.8|13
1729095770000|2024-10-16 16:22:50|109270.6|109245.6|109271.6|109246.6|109272.2|109247.2|109270.2|109245.2|10
1729095780000|2024-10-16 16:23:00|109272|109247|109270.5|109245.5|109272|109247|109270.5|109245.5|7
1729095790000|2024-10-16 16:23:10|109270.3|109245.3|109273|109248|109273.4|109248.4|109270.3|109245.3|8
1729095800000|2024-10-16 16:23:20|109273.2|109248.2|109271.6|109246.6|109273.2|109248.2|109271.6|109246.6|8
1729095810000|2024-10-16 16:23:30|109271.5|109246.5|109271.8|109246.8|109271.8|109246.8|109271.3|109246.3|5
1729095820000|2024-10-16 16:23:40|109272.1|109247.1|109272.8|109247.8|109272.8|109247.8|109272.1|109247.1|3
1729095830000|2024-10-16 16:23:50|109273|109248|109270.3|109245.3|109273|109248|109270.1|109245.1|9
1729095840000|2024-10-16 16:24:00|109270.2|109245.2|109269.4|109244.4|109270.6|109245.6|109268.6|109243.6|9
1729095850000|2024-10-16 16:24:10|109269.8|109244.8|109272.1|109247.1|109272.1|109247.1|109268.6|109243.6|12
1729095860000|2024-10-16 16:24:20|109271.9|109246.9|109272.2|109247.2|109273|109248|109271.4|109246.4|16
1729095870000|2024-10-16 16:24:30|109272.1|109247.1|109272.1|109247.1|109272.1|109247.1|109272.1|109247.1|1
1729095880000|2024-10-16 16:24:40|109271.8|109246.8|109271.9|109246.9|109272.3|109247.3|109267.9|109242.9|16
1729095890000|2024-10-16 16:24:50|109272.1|109247.1|109272.2|109247.2|109272.2|109247.2|109272.1|109247.1|2
1729095900000|2024-10-16 16:25:00|109272.7|109247.7|109272.6|109247.6|109272.7|109247.7|109272.4|109247.4|4
1729095910000|2024-10-16 16:25:10|109272.5|109247.5|109271.7|109246.7|109272.5|109247.5|109269.3|109244.3|11
1729095920000|2024-10-16 16:25:20|109271.5|109246.5|109271.8|109246.8|109272|109247|109271.2|109246.2|14
1729095930000|2024-10-16 16:25:30|109271.9|109246.9|109271.4|109246.4|109271.9|109246.9|109271.1|109246.1|12
1729095940000|2024-10-16 16:25:40|109271.3|109246.3|109279.4|109254.4|109280.5|109255.5|109271.3|109246.3|27
1729095950000|2024-10-16 16:25:50|109279.5|109254.5|109280.8|109255.8|109280.8|109255.8|109278.4|109253.4|13
1729095960000|2024-10-16 16:26:00|109280.7|109255.7|109280.8|109255.8|109280.8|109255.8|109280.7|109255.7|2
1729095970000|2024-10-16 16:26:10|109280.7|109255.7|109279.5|109254.5|109282|109257|109279.2|109254.2|10
1729095980000|2024-10-16 16:26:20|109279.6|109254.6|109280.5|109255.5|109286.2|109261.2|109267.2|109242.2|33
1729095990000|2024-10-16 16:26:30|109279.8|109254.8|109267.4|109242.4|109279.8|109254.8|109267.4|109242.4|24
1729096000000|2024-10-16 16:26:40|109267.3|109242.3|109267.3|109242.3|109267.3|109242.3|109267.3|109242.3|1
1729096010000|2024-10-16 16:26:50|109267.2|109242.2|109260|109235|109267.2|109242.2|109259.3|109234.3|10
1729096020000|2024-10-16 16:27:00|109259.9|109234.9|109259.9|109234.9|109259.9|109234.9|109259.7|109234.7|6
1729096030000|2024-10-16 16:27:10|109260.1|109235.1|109261.5|109236.5|109261.5|109236.5|109258.6|109233.6|11
1729096040000|2024-10-16 16:27:20|109261.6|109236.6|109261.3|109236.3|109261.6|109236.6|109260.7|109235.7|8
1729096050000|2024-10-16 16:27:30|109261.4|109236.4|109261.2|109236.2|109261.8|109236.8|109261.2|109236.2|5
1729096060000|2024-10-16 16:27:40|109260.5|109235.5|109260.4|109235.4|109263.4|109238.4|109259.3|109234.3|21
1729096070000|2024-10-16 16:27:50|109261|109236|109264.8|109239.8|109264.8|109239.8|109261|109236|8
1729096080000|2024-10-16 16:28:00|109264.7|109239.7|109258.8|109233.8|109264.8|109239.8|109258.7|109233.7|10
1729096090000|2024-10-16 16:28:10|109259.3|109234.3|109259.5|109234.5|109259.5|109234.5|109259.3|109234.3|2
1729096100000|2024-10-16 16:28:20|109259.9|109234.9|109259.7|109234.7|109259.9|109234.9|109259.7|109234.7|3
1729096110000|2024-10-16 16:28:30|109259.4|109234.4|109258.9|109233.9|109260|109235|109258.5|109233.5|10
1729096120000|2024-10-16 16:28:40|109258.4|109233.4|109260|109235|109260.3|109235.3|109257.2|109232.2|13
1729096130000|2024-10-16 16:28:50|109259.9|109234.9|109260.7|109235.7|109260.7|109235.7|109259.9|109234.9|4
1729096140000|2024-10-16 16:29:00|109260.4|109235.4|109249.9|109224.9|109260.4|109235.4|109243.7|109218.7|21
1729096150000|2024-10-16 16:29:10|109250.3|109225.3|109252.5|109227.5|109252.5|109227.5|109250.3|109225.3|8
1729096160000|2024-10-16 16:29:20|109252.6|109227.6|109252.6|109227.6|109252.6|109227.6|109251.7|109226.7|6
1729096170000|2024-10-16 16:29:30|109253|109228|109254.8|109229.8|109254.9|109229.9|109253|109228|8
1729096180000|2024-10-16 16:29:40|109255.5|109230.5|109258|109233|109259.5|109234.5|109255.5|109230.5|12
1729096190000|2024-10-16 16:29:50|109257.3|109232.3|109257.5|109232.5|109257.8|109232.8|109257.2|109232.2|7
1729096200000|2024-10-16 16:30:00|109257.8|109232.8|109259.1|109234.1|109259.5|109234.5|109257.7|109232.7|9
1729096210000|2024-10-16 16:30:10|109259.2|109234.2|109254.4|109229.4|109259.2|109234.2|109254.3|109229.3|10
1729096220000|2024-10-16 16:30:20|109254.5|109229.5|109262.8|109237.8|109262.8|109237.8|109254.5|109229.5|14
1729096230000|2024-10-16 16:30:30|109263|109238|109265.1|109240.1|109265.2|109240.2|109263|109238|8
1729096240000|2024-10-16 16:30:40|109264.8|109239.8|109264.9|109239.9|109264.9|109239.9|109264.8|109239.8|2
1729096250000|2024-10-16 16:30:50|109265|109240|109257.7|109232.7|109265.4|109240.4|109257.7|109232.7|10
1729096260000|2024-10-16 16:31:00|109257.6|109232.6|109257.6|109232.6|109257.6|109232.6|109256.6|109231.6|9
1729096270000|2024-10-16 16:31:10|109257.4|109232.4|109256.3|109231.3|109257.4|109232.4|109255.6|109230.6|10
1729096280000|2024-10-16 16:31:20|109256.9|109231.9|109252.9|109227.9|109257.2|109232.2|109252.9|109227.9|14
1729096290000|2024-10-16 16:31:30|109252.5|109227.5|109236.1|109211.1|109252.5|109227.5|109234.8|109209.8|19
1729096300000|2024-10-16 16:31:40|109236.2|109211.2|109229.2|109204.2|109238.1|109213.1|109229|109204|17
1729096310000|2024-10-16 16:31:50|109230|109205|109232|109207|109232|109207|109229|109204|16
1729096320000|2024-10-16 16:32:00|109232.1|109207.1|109233.6|109208.6|109233.6|109208.6|109232.1|109207.1|7
1729096330000|2024-10-16 16:32:10|109233.5|109208.5|109232.8|109207.8|109233.5|109208.5|109232.1|109207.1|9
1729096340000|2024-10-16 16:32:20|109233|109208|109230.7|109205.7|109234|109209|109229.7|109204.7|18
1729096350000|2024-10-16 16:32:30|109230.6|109205.6|109233.2|109208.2|109233.7|109208.7|109230.6|109205.6|11
1729096360000|2024-10-16 16:32:40|109233.3|109208.3|109237.1|109212.1|109237.4|109212.4|109230.8|109205.8|23
1729096370000|2024-10-16 16:32:50|109237|109212|109237.9|109212.9|109238.6|109213.6|109235.5|109210.5|12
1729096380000|2024-10-16 16:33:00|109238.2|109213.2|109239.9|109214.9|109239.9|109214.9|109238.1|109213.1|14
1729096390000|2024-10-16 16:33:10|109239.8|109214.8|109240.8|109215.8|109241.6|109216.6|109239.8|109214.8|9
1729096400000|2024-10-16 16:33:20|109241.3|109216.3|109240.2|109215.2|109241.3|109216.3|109240.2|109215.2|5
1729096410000|2024-10-16 16:33:30|109239.8|109214.8|109239|109214|109239.8|109214.8|109236.9|109211.9|19
1729096420000|2024-10-16 16:33:40|109238.9|109213.9|109236.9|109211.9|109238.9|109213.9|109235.4|109210.4|8
1729096430000|2024-10-16 16:33:50|109236.3|109211.3|109233.4|109208.4|109236.3|109211.3|109233.4|109208.4|12
1729096440000|2024-10-16 16:34:00|109233.2|109208.2|109233.1|109208.1|109233.6|109208.6|109231.1|109206.1|12
1729096450000|2024-10-16 16:34:10|109233.5|109208.5|109235.2|109210.2|109235.2|109210.2|109233.5|109208.5|6
1729096460000|2024-10-16 16:34:20|109235.1|109210.1|109234.3|109209.3|109235.9|109210.9|109234.3|109209.3|10
1729096470000|2024-10-16 16:34:30|109233.9|109208.9|109238.2|109213.2|109238.2|109213.2|109233.1|109208.1|16
1729096480000|2024-10-16 16:34:40|109238.5|109213.5|109242.2|109217.2|109244.5|109219.5|109238.5|109213.5|15
1729096490000|2024-10-16 16:34:50|109242.3|109217.3|109247.1|109222.1|109247.4|109222.4|109242.3|109217.3|15
1729096500000|2024-10-16 16:35:00|109247|109222|109244.3|109219.3|109249.3|109224.3|109244.3|109219.3|12
1729096510000|2024-10-16 16:35:10|109244|109219|109231.7|109206.7|109244|109219|109231.7|109206.7|13
1729096520000|2024-10-16 16:35:20|109231.9|109206.9|109227.7|109202.7|109231.9|109206.9|109227.7|109202.7|12
1729096530000|2024-10-16 16:35:30|109227.8|109202.8|109228.1|109203.1|109228.6|109203.6|109227.8|109202.8|4
1729096540000|2024-10-16 16:35:40|109228.5|109203.5|109229.2|109204.2|109229.3|109204.3|109228.4|109203.4|9
1729096550000|2024-10-16 16:35:50|109228.8|109203.8|109228.9|109203.9|109229.1|109204.1|109228.5|109203.5|9
1729096560000|2024-10-16 16:36:00|109227.8|109202.8|109231.8|109206.8|109235|109210|109227.8|109202.8|8
1729096570000|2024-10-16 16:36:10|109232.2|109207.2|109235.4|109210.4|109235.4|109210.4|109232.2|109207.2|7
1729096580000|2024-10-16 16:36:20|109235.2|109210.2|109230.3|109205.3|109238.5|109213.5|109229.1|109204.1|14
1729096590000|2024-10-16 16:36:30|109230.4|109205.4|109231.4|109206.4|109231.5|109206.5|109230|109205|9
1729096600000|2024-10-16 16:36:40|109231.5|109206.5|109228.9|109203.9|109231.5|109206.5|109228.8|109203.8|10
1729096610000|2024-10-16 16:36:50|109229|109204|109232|109207|109232|109207|109229|109204|10
1729096620000|2024-10-16 16:37:00|109232.3|109207.3|109232.3|109207.3|109232.5|109207.5|109232.2|109207.2|5
1729096630000|2024-10-16 16:37:10|109231.8|109206.8|109228.9|109203.9|109231.8|109206.8|109228.9|109203.9|8
1729096640000|2024-10-16 16:37:20|109229|109204|109229.4|109204.4|109229.5|109204.5|109225.7|109200.7|13
1729096650000|2024-10-16 16:37:30|109230|109205|109232.6|109207.6|109232.6|109207.6|109230|109205|8
1729096660000|2024-10-16 16:37:40|109233.1|109208.1|109231.9|109206.9|109233.2|109208.2|109231.5|109206.5|7
1729096670000|2024-10-16 16:37:50|109231.5|109206.5|109231.9|109206.9|109231.9|109206.9|109231.2|109206.2|7
1729096680000|2024-10-16 16:38:00|109232|109207|109231.2|109206.2|109232.2|109207.2|109231.2|109206.2|7
1729096690000|2024-10-16 16:38:10|109231.5|109206.5|109232.9|109207.9|109232.9|109207.9|109231.5|109206.5|11
1729096700000|2024-10-16 16:38:20|109233|109208|109235.6|109210.6|109235.6|109210.6|109233|109208|6
1729096710000|2024-10-16 16:38:30|109235.9|109210.9|109239|109214|109239.8|109214.8|109235.9|109210.9|22
1729096720000|2024-10-16 16:38:40|109238.6|109213.6|109235.8|109210.8|109238.6|109213.6|109235.1|109210.1|8
1729096730000|2024-10-16 16:38:50|109235.9|109210.9|109235.9|109210.9|109235.9|109210.9|109235.7|109210.7|5
1729096740000|2024-10-16 16:39:00|109237.3|109212.3|109251.2|109226.2|109251.2|109226.2|109235.7|109210.7|29
1729096750000|2024-10-16 16:39:10|109251.9|109226.9|109259.4|109234.4|109259.4|109234.4|109251.9|109226.9|18
1729096760000|2024-10-16 16:39:20|109259.3|109234.3|109250.5|109225.5|109259.5|109234.5|109250.5|109225.5|18
1729096770000|2024-10-16 16:39:30|109250.3|109225.3|109241.6|109216.6|109250.3|109225.3|109241.1|109216.1|18
1729096780000|2024-10-16 16:39:40|109241.1|109216.1|109239|109214|109241.5|109216.5|109238.5|109213.5|11
1729096790000|2024-10-16 16:39:50|109239.1|109214.1|109239.6|109214.6|109239.7|109214.7|109238.5|109213.5|10
1729096800000|2024-10-16 16:40:00|109239.3|109214.3|109236.3|109211.3|109240.4|109215.4|109236|109211|15
1729096810000|2024-10-16 16:40:10|109236.9|109211.9|109241.5|109216.5|109241.5|109216.5|109236.9|109211.9|10
1729096820000|2024-10-16 16:40:20|109241.8|109216.8|109241.8|109216.8|109241.8|109216.8|109241.7|109216.7|3
1729096830000|2024-10-16 16:40:30|109241.9|109216.9|109242|109217|109242|109217|109241.8|109216.8|3
1729096840000|2024-10-16 16:40:40|109242.1|109217.1|109238.6|109213.6|109244.3|109219.3|109238|109213|26
1729096850000|2024-10-16 16:40:50|109239.8|109214.8|109241|109216|109242.4|109217.4|109239.8|109214.8|12
1729096860000|2024-10-16 16:41:00|109240.5|109215.5|109241.8|109216.8|109242.3|109217.3|109239|109214|22
1729096870000|2024-10-16 16:41:10|109241.7|109216.7|109241.4|109216.4|109241.7|109216.7|109241.4|109216.4|4
1729096880000|2024-10-16 16:41:20|109241.3|109216.3|109241.5|109216.5|109242|109217|109241.1|109216.1|12
1729096890000|2024-10-16 16:41:30|109241.4|109216.4|109242.3|109217.3|109242.3|109217.3|109241.1|109216.1|4
1729096900000|2024-10-16 16:41:40|109242.9|109217.9|109239.8|109214.8|109243.9|109218.9|109239.8|109214.8|13
1729096910000|2024-10-16 16:41:50|109240.1|109215.1|109242|109217|109242.1|109217.1|109239.8|109214.8|14
1729096920000|2024-10-16 16:42:00|109242.2|109217.2|109247.1|109222.1|109250|109225|109242.2|109217.2|14
1729096930000|2024-10-16 16:42:10|109247.3|109222.3|109239.6|109214.6|109247.3|109222.3|109238.2|109213.2|13
1729096940000|2024-10-16 16:42:20|109239.7|109214.7|109240.8|109215.8|109244.2|109219.2|109239.7|109214.7|17
1729096950000|2024-10-16 16:42:30|109240.2|109215.2|109243.1|109218.1|109243.1|109218.1|109238.1|109213.1|16
1729096960000|2024-10-16 16:42:40|109243.3|109218.3|109246|109221|109246|109221|109243.3|109218.3|13
1729096970000|2024-10-16 16:42:50|109246.2|109221.2|109242.8|109217.8|109246.2|109221.2|109242.8|109217.8|10
1729096980000|2024-10-16 16:43:00|109242.9|109217.9|109238.7|109213.7|109244.3|109219.3|109238.2|109213.2|16
1729096990000|2024-10-16 16:43:10|109238.3|109213.3|109239|109214|109242.9|109217.9|109237|109212|21
1729097000000|2024-10-16 16:43:20|109239.9|109214.9|109239.6|109214.6|109240.9|109215.9|109237.8|109212.8|19
1729097010000|2024-10-16 16:43:30|109239.2|109214.2|109241|109216|109241.2|109216.2|109237.7|109212.7|20
1729097020000|2024-10-16 16:43:40|109241.3|109216.3|109246.1|109221.1|109246.1|109221.1|109241.2|109216.2|13
1729097030000|2024-10-16 16:43:50|109246.2|109221.2|109242.4|109217.4|109246.3|109221.3|109242.4|109217.4|12
1729097040000|2024-10-16 16:44:00|109242.3|109217.3|109241.9|109216.9|109244.6|109219.6|109241.3|109216.3|10
1729097050000|2024-10-16 16:44:10|109241.5|109216.5|109243.2|109218.2|109243.2|109218.2|109238.4|109213.4|24
1729097060000|2024-10-16 16:44:20|109243.1|109218.1|109246.7|109221.7|109246.7|109221.7|109243.1|109218.1|13
1729097070000|2024-10-16 16:44:30|109247|109222|109250|109225|109250|109225|109246.9|109221.9|9
1729097080000|2024-10-16 16:44:40|109249.9|109224.9|109256.5|109231.5|109259|109234|109248.4|109223.4|25
1729097090000|2024-10-16 16:44:50|109256.2|109231.2|109258|109233|109258|109233|109256.2|109231.2|8
1729097100000|2024-10-16 16:45:00|109258.2|109233.2|109258.3|109233.3|109258.5|109233.5|109258.2|109233.2|4
1729097110000|2024-10-16 16:45:10|109257.3|109232.3|109258.6|109233.6|109258.6|109233.6|109257.3|109232.3|7
1729097120000|2024-10-16 16:45:20|109258.8|109233.8|109259.1|109234.1|109259.1|109234.1|109258.8|109233.8|5
1729097130000|2024-10-16 16:45:30|109259|109234|109258.8|109233.8|109259|109234|109258.8|109233.8|4
1729097140000|2024-10-16 16:45:40|109258.6|109233.6|109259|109234|109261.4|109236.4|109258.6|109233.6|15
1729097150000|2024-10-16 16:45:50|109258.9|109233.9|109258.8|109233.8|109259|109234|109258.3|109233.3|8
1729097160000|2024-10-16 16:46:00|109258.5|109233.5|109257.5|109232.5|109261.1|109236.1|109257.5|109232.5|18
1729097170000|2024-10-16 16:46:10|109257.7|109232.7|109258.8|109233.8|109258.8|109233.8|109257.7|109232.7|7
1729097180000|2024-10-16 16:46:20|109258.3|109233.3|109254|109229|109258.3|109233.3|109254|109229|8
1729097190000|2024-10-16 16:46:30|109253.7|109228.7|109256.9|109231.9|109258.2|109233.2|109253.5|109228.5|12
1729097200000|2024-10-16 16:46:40|109256.8|109231.8|109257|109232|109257.2|109232.2|109256.6|109231.6|7
1729097210000|2024-10-16 16:46:50|109257.1|109232.1|109258|109233|109258|109233|109256.9|109231.9|9
1729097220000|2024-10-16 16:47:00|109258.1|109233.1|109259.3|109234.3|109262.9|109237.9|109258.1|109233.1|18
1729097230000|2024-10-16 16:47:10|109260.6|109235.6|109262.7|109237.7|109264.2|109239.2|109259.8|109234.8|18
1729097240000|2024-10-16 16:47:20|109262.2|109237.2|109280.6|109255.6|109292.5|109256.2|109261.4|109229.5|24
1729097250000|2024-10-16 16:47:30|109280.4|109255.4|109277.5|109252.5|109281.2|109256.2|109277.3|109252.3|17
1729097260000|2024-10-16 16:47:40|109275.8|109250.8|109269.4|109244.4|109275.8|109250.8|109265.9|109240.9|15
1729097270000|2024-10-16 16:47:50|109269.8|109244.8|109272.7|109247.7|109273.5|109248.5|109269.7|109244.7|17
1729097280000|2024-10-16 16:48:00|109272.9|109247.9|109276.1|109251.1|109277.9|109252.9|109272.9|109247.9|40
1729097290000|2024-10-16 16:48:10|109274.8|109249.8|109277.5|109252.5|109279.4|109254.4|109274.3|109249.3|31
1729097300000|2024-10-16 16:48:20|109278.1|109253.1|109275.8|109250.8|109281|109256|109274.6|109249.6|32
1729097310000|2024-10-16 16:48:30|109274.9|109249.9|109275.1|109250.1|109276.5|109251.5|109274.8|109249.8|15
1729097320000|2024-10-16 16:48:40|109276.1|109251.1|109275.4|109250.4|109276.6|109251.6|109275.2|109250.2|23
1729097330000|2024-10-16 16:48:50|109275|109250|109288.1|109263.1|109289|109264|109275|109250|17
1729097340000|2024-10-16 16:49:00|109288|109263|109288.2|109263.2|109288.2|109263.2|109288|109263|2
1729097350000|2024-10-16 16:49:10|109287.8|109262.8|109283.3|109258.3|109288.7|109263.7|109283.3|109258.3|12
1729097360000|2024-10-16 16:49:20|109283.8|109258.8|109289.4|109264.4|109290.9|109265.9|109283.8|109258.8|21
1729097370000|2024-10-16 16:49:30|109289.5|109264.5|109288.2|109263.2|109290.7|109265.7|109288.2|109263.2|15
1729097380000|2024-10-16 16:49:40|109288.7|109263.7|109288.8|109263.8|109290.4|109265.4|109288.7|109263.7|7
1729097390000|2024-10-16 16:49:50|109288.7|109263.7|109291.1|109266.1|109292.1|109267.1|109288.4|109263.4|15
1729097400000|2024-10-16 16:50:00|109292.2|109267.2|109302.3|109277.3|109302.4|109277.4|109289|109264|29
1729097410000|2024-10-16 16:50:10|109301|109276|109296.3|109271.3|109302|109277|109295.3|109270.3|22
1729097420000|2024-10-16 16:50:20|109295.1|109270.1|109297.4|109272.4|109297.5|109272.5|109295.1|109270.1|12
1729097430000|2024-10-16 16:50:30|109297.3|109272.3|109297.2|109272.2|109297.9|109272.9|109292.2|109267.2|29
1729097440000|2024-10-16 16:50:40|109298.2|109273.2|109296.5|109271.5|109298.3|109273.3|109295.8|109270.8|11
1729097450000|2024-10-16 16:50:50|109296.8|109271.8|109301.6|109276.6|109301.6|109276.6|109296.2|109271.2|12
1729097460000|2024-10-16 16:51:00|109301.8|109276.8|109301.9|109276.9|109302.7|109277.7|109301.1|109276.1|10
1729097470000|2024-10-16 16:51:10|109302.4|109277.4|109292|109267|109302.4|109277.4|109290.9|109265.9|17
1729097480000|2024-10-16 16:51:20|109291.3|109266.3|109291.6|109266.6|109292.7|109267.7|109291.3|109266.3|6
1729097490000|2024-10-16 16:51:30|109291.9|109266.9|109292.2|109267.2|109293.2|109268.2|109291.6|109266.6|8
1729097500000|2024-10-16 16:51:40|109292.7|109267.7|109290.9|109265.9|109293|109268|109290.9|109265.9|11
1729097510000|2024-10-16 16:51:50|109290.4|109265.4|109291.2|109266.2|109292|109267|109289.8|109264.8|12
1729097520000|2024-10-16 16:52:00|109290.6|109265.6|109290.4|109265.4|109292.9|109267.9|109290|109265|19
1729097530000|2024-10-16 16:52:10|109290.2|109265.2|109290.5|109265.5|109291|109266|109289.3|109264.3|16
1729097540000|2024-10-16 16:52:20|109290.1|109265.1|109291.1|109266.1|109291.1|109266.1|109290.1|109265.1|5
1729097550000|2024-10-16 16:52:30|109290.4|109265.4|109291.6|109266.6|109291.8|109266.8|109289.2|109264.2|15
1729097560000|2024-10-16 16:52:40|109292.3|109267.3|109290.4|109265.4|109292.4|109267.4|109286|109261|22
1729097570000|2024-10-16 16:52:50|109289.8|109264.8|109289.2|109264.2|109290.5|109265.5|109288.9|109263.9|11
1729097580000|2024-10-16 16:53:00|109289|109264|109290.1|109265.1|109290.7|109265.7|109288.6|109263.6|17
1729097590000|2024-10-16 16:53:10|109290.6|109265.6|109290.1|109265.1|109291.5|109266.5|109289.6|109264.6|21
1729097600000|2024-10-16 16:53:20|109289.7|109264.7|109302|109277|109302.3|109277.3|109289.7|109264.7|15
1729097610000|2024-10-16 16:53:30|109301.7|109276.7|109299.3|109274.3|109301.7|109276.7|109298.8|109273.8|16
1729097620000|2024-10-16 16:53:40|109298.8|109273.8|109294.4|109269.4|109299.5|109274.5|109294.4|109269.4|20
1729097630000|2024-10-16 16:53:50|109294.8|109269.8|109290.4|109265.4|109294.8|109269.8|109290.4|109265.4|5
1729097640000|2024-10-16 16:54:00|109290.2|109265.2|109289.3|109264.3|109290.2|109265.2|109288.6|109263.6|16
1729097650000|2024-10-16 16:54:10|109288.9|109263.9|109292|109267|109292.6|109267.6|109288.4|109263.4|22
1729097660000|2024-10-16 16:54:20|109291.6|109266.6|109290.8|109265.8|109292|109267|109289.2|109264.2|12
1729097670000|2024-10-16 16:54:30|109290.7|109265.7|109289.2|109264.2|109290.7|109265.7|109288|109263|8
1729097680000|2024-10-16 16:54:40|109289.5|109264.5|109289|109264|109289.8|109264.8|109288.7|109263.7|9
1729097690000|2024-10-16 16:54:50|109289.5|109264.5|109280.6|109255.6|109289.5|109264.5|109280.2|109255.2|16
1729097700000|2024-10-16 16:55:00|109280.1|109255.1|109275|109250|109280.1|109255.1|109275|109250|15
1729097710000|2024-10-16 16:55:10|109275.5|109250.5|109275.6|109250.6|109275.6|109250.6|109272.5|109247.5|18
1729097720000|2024-10-16 16:55:20|109275.3|109250.3|109274.8|109249.8|109275.8|109250.8|109274.6|109249.6|10
1729097730000|2024-10-16 16:55:30|109275.1|109250.1|109280.4|109255.4|109280.4|109255.4|109272.1|109247.1|26
1729097740000|2024-10-16 16:55:40|109281.1|109256.1|109274.1|109249.1|109281.2|109256.2|109274.1|109249.1|26
1729097750000|2024-10-16 16:55:50|109275|109250|109277.3|109252.3|109277.4|109252.4|109274.7|109249.7|6
1729097760000|2024-10-16 16:56:00|109277.1|109252.1|109276.3|109251.3|109278|109253|109275.5|109250.5|22
1729097770000|2024-10-16 16:56:10|109276.6|109251.6|109277.1|109252.1|109279|109254|109275.4|109250.4|30
1729097780000|2024-10-16 16:56:20|109276.2|109251.2|109276.3|109251.3|109279.1|109254.1|109275.4|109250.4|26
1729097790000|2024-10-16 16:56:30|109276.4|109251.4|109276.8|109251.8|109277.7|109252.7|109276.3|109251.3|8
1729097800000|2024-10-16 16:56:40|109276.4|109251.4|109275.8|109250.8|109277.6|109252.6|109275.8|109250.8|15
1729097810000|2024-10-16 16:56:50|109275.7|109250.7|109275.3|109250.3|109277.3|109252.3|109275.3|109250.3|17
1729097820000|2024-10-16 16:57:00|109276.2|109251.2|109274.3|109249.3|109276.2|109251.2|109274.3|109249.3|11
1729097830000|2024-10-16 16:57:10|109274.2|109249.2|109276.9|109251.9|109278.6|109253.6|109274.2|109249.2|24
1729097840000|2024-10-16 16:57:20|109278.4|109253.4|109277.1|109252.1|109280.2|109255.2|109276.7|109251.7|21
1729097850000|2024-10-16 16:57:30|109277.5|109252.5|109276.7|109251.7|109278.1|109253.1|109276|109251|12
1729097860000|2024-10-16 16:57:40|109277.2|109252.2|109278.7|109253.7|109279.3|109254.3|109277.1|109252.1|14
1729097870000|2024-10-16 16:57:50|109278.9|109253.9|109278.8|109253.8|109279|109254|109278.3|109253.3|8
1729097880000|2024-10-16 16:58:00|109278.2|109253.2|109281|109256|109281.6|109256.6|109277|109252|32
1729097890000|2024-10-16 16:58:10|109280.3|109255.3|109279|109254|109281.6|109256.6|109277.7|109252.7|22
1729097900000|2024-10-16 16:58:20|109278.4|109253.4|109279.8|109254.8|109279.9|109254.9|109278.4|109253.4|9
1729097910000|2024-10-16 16:58:30|109280.1|109255.1|109278|109253|109280.1|109255.1|109276.7|109251.7|20
1729097920000|2024-10-16 16:58:40|109279|109254|109278.5|109253.5|109279|109254|109278|109253|6
1729097930000|2024-10-16 16:58:50|109278|109253|109275.5|109250.5|109278.4|109253.4|109274.1|109249.1|9
1729097940000|2024-10-16 16:59:00|109275.7|109250.7|109276.3|109251.3|109276.3|109251.3|109275|109250|12
1729097950000|2024-10-16 16:59:10|109276.5|109251.5|109277|109252|109277|109252|109276.1|109251.1|8
1729097960000|2024-10-16 16:59:20|109277.4|109252.4|109278|109253|109278.5|109253.5|109276.6|109251.6|15
1729097970000|2024-10-16 16:59:30|109278.1|109253.1|109279.4|109254.4|109279.4|109254.4|109278.1|109253.1|13
1729097980000|2024-10-16 16:59:40|109279.3|109254.3|109279|109254|109279.8|109254.8|109278.6|109253.6|11
1729097990000|2024-10-16 16:59:50|109278.4|109253.4|109279.6|109254.6|109282.2|109257.2|109278.3|109253.3|11
1729098000000|2024-10-16 17:00:00|109280.1|109255.1|109279.6|109254.6|109280.1|109255.1|109277.7|109252.7|17
1729098010000|2024-10-16 17:00:10|109279|109254|109280.4|109255.4|109280.4|109255.4|109278.9|109253.9|22
1729098020000|2024-10-16 17:00:20|109279.9|109254.9|109282.4|109257.4|109283.8|109258.8|109279.9|109254.9|30
1729098030000|2024-10-16 17:00:30|109282.9|109257.9|109283.5|109258.5|109283.6|109258.6|109282.2|109257.2|30
1729098040000|2024-10-16 17:00:40|109283.1|109258.1|109283.2|109258.2|109283.8|109258.8|109282.7|109257.7|25
1729098050000|2024-10-16 17:00:50|109282.6|109257.6|109281.1|109256.1|109283.5|109258.5|109280.3|109255.3|17
1729098060000|2024-10-16 17:01:00|109281.5|109256.5|109275.9|109250.9|109281.7|109256.7|109273.8|109248.8|28
1729098070000|2024-10-16 17:01:10|109276.2|109251.2|109282.8|109257.8|109282.8|109257.8|109276.2|109251.2|15
1729098080000|2024-10-16 17:01:20|109282.3|109257.3|109280.6|109255.6|109286.9|109261.9|109280.6|109255.6|26
1729098090000|2024-10-16 17:01:30|109281.1|109256.1|109283.2|109258.2|109283.2|109258.2|109281.1|109256.1|27
1729098100000|2024-10-16 17:01:40|109282.7|109257.7|109282|109257|109283.2|109258.2|109280.6|109255.6|18
1729098110000|2024-10-16 17:01:50|109281.8|109256.8|109280.3|109255.3|109283.5|109258.5|109280.3|109255.3|13
1729098120000|2024-10-16 17:02:00|109280|109255|109280.1|109255.1|109280.2|109255.2|109279|109254|14
1729098130000|2024-10-16 17:02:10|109280.6|109255.6|109283.5|109258.5|109283.5|109258.5|109278.7|109253.7|32
1729098140000|2024-10-16 17:02:20|109282.6|109257.6|109282.6|109257.6|109283.8|109258.8|109281.8|109256.8|27
1729098150000|2024-10-16 17:02:30|109283.1|109258.1|109284.6|109259.6|109284.6|109259.6|109282.6|109257.6|12
1729098160000|2024-10-16 17:02:40|109284.1|109259.1|109285.9|109260.9|109287.3|109262.3|109284.1|109259.1|8
1729098170000|2024-10-16 17:02:50|109286|109261|109286.6|109261.6|109287.5|109262.5|109285.9|109260.9|17
1729098180000|2024-10-16 17:03:00|109286.7|109261.7|109288.2|109263.2|109288.6|109263.6|109285.9|109260.9|13
1729098190000|2024-10-16 17:03:10|109287.8|109262.8|109284.1|109259.1|109288.8|109263.8|109284.1|109259.1|19
1729098200000|2024-10-16 17:03:20|109284.5|109259.5|109286.4|109261.4|109287.3|109262.3|109283.2|109258.2|21
1729098210000|2024-10-16 17:03:30|109287|109262|109284.7|109259.7|109289.2|109264.2|109281.9|109256.9|25
1729098220000|2024-10-16 17:03:40|109284.2|109259.2|109285.4|109260.4|109286.3|109261.3|109284.2|109259.2|24
1729098230000|2024-10-16 17:03:50|109285.6|109260.6|109285|109260|109285.7|109260.7|109284.5|109259.5|19
1729098240000|2024-10-16 17:04:00|109285.6|109260.6|109284.8|109259.8|109285.6|109260.6|109284.7|109259.7|21
1729098250000|2024-10-16 17:04:10|109285.2|109260.2|109287.4|109262.4|109287.7|109262.7|109285.2|109260.2|7
1729098260000|2024-10-16 17:04:20|109286.7|109261.7|109280.2|109255.2|109289.5|109264.5|109276|109251|18
1729098270000|2024-10-16 17:04:30|109280.8|109255.8|109283|109258|109283|109258|109280.5|109255.5|13
1729098280000|2024-10-16 17:04:40|109283.1|109258.1|109284|109259|109285.3|109260.3|109282.6|109257.6|24
1729098290000|2024-10-16 17:04:50|109284.4|109259.4|109281.7|109256.7|109286.2|109261.2|109280.3|109255.3|25
1729098300000|2024-10-16 17:05:00|109281.3|109256.3|109285|109260|109285.8|109260.8|109281.3|109256.3|23
1729098310000|2024-10-16 17:05:10|109285.3|109260.3|109287.1|109262.1|109287.9|109262.9|109285.3|109260.3|12
1729098320000|2024-10-16 17:05:20|109286.4|109261.4|109286.4|109261.4|109286.4|109261.4|109286.4|109261.4|1
1729098330000|2024-10-16 17:05:30|109286.5|109261.5|109286.5|109261.5|109289.9|109264.9|109285.5|109260.5|22
1729098340000|2024-10-16 17:05:40|109287|109262|109286.4|109261.4|109287.8|109262.8|109286.4|109261.4|10
1729098350000|2024-10-16 17:05:50|109286.3|109261.3|109287|109262|109287|109262|109286.3|109261.3|3
1729098360000|2024-10-16 17:06:00|109287.1|109262.1|109286.6|109261.6|109287.6|109262.6|109286.4|109261.4|7
1729098370000|2024-10-16 17:06:10|109286.5|109261.5|109285.3|109260.3|109286.9|109261.9|109285.3|109260.3|4
1729098380000|2024-10-16 17:06:20|109285.2|109260.2|109287.6|109262.6|109287.7|109262.7|109285.1|109260.1|12
1729098390000|2024-10-16 17:06:30|109287.3|109262.3|109287.4|109262.4|109287.7|109262.7|109286.5|109261.5|12
1729098400000|2024-10-16 17:06:40|109287.9|109262.9|109283.6|109258.6|109287.9|109262.9|109283.2|109258.2|13
1729098410000|2024-10-16 17:06:50|109283.1|109258.1|109282.7|109257.7|109287.8|109262.8|109282.1|109257.1|14
1729098420000|2024-10-16 17:07:00|109281.9|109256.9|109283|109258|109283.6|109258.6|109281.5|109256.5|8
1729098430000|2024-10-16 17:07:10|109282.4|109257.4|109283.9|109258.9|109284.1|109259.1|109282.4|109257.4|8
1729098440000|2024-10-16 17:07:20|109284.5|109259.5|109282.9|109257.9|109286.5|109261.5|109282.2|109257.2|18
1729098450000|2024-10-16 17:07:30|109283|109258|109283.1|109258.1|109283.2|109258.2|109280.4|109255.4|15
1729098460000|2024-10-16 17:07:40|109282.8|109257.8|109282.2|109257.2|109282.9|109257.9|109282.2|109257.2|6
1729098470000|2024-10-16 17:07:50|109282.4|109257.4|109286.2|109261.2|109286.2|109261.2|109282.4|109257.4|10
1729098480000|2024-10-16 17:08:00|109285.4|109260.4|109288.6|109263.6|109288.6|109263.6|109285.4|109260.4|13
1729098490000|2024-10-16 17:08:10|109289.1|109264.1|109273.1|109248.1|109289.1|109264.1|109272.5|109247.5|34
1729098500000|2024-10-16 17:08:20|109272.5|109247.5|109272.9|109247.9|109273.7|109248.7|109272.5|109247.5|16
1729098510000|2024-10-16 17:08:30|109273.6|109248.6|109273.7|109248.7|109273.9|109248.9|109272.3|109247.3|8
1729098520000|2024-10-16 17:08:40|109273.8|109248.8|109273|109248|109273.8|109248.8|109273|109248|4
1729098530000|2024-10-16 17:08:50|109272.9|109247.9|109272.2|109247.2|109273.2|109248.2|109272.2|109247.2|5
1729098540000|2024-10-16 17:09:00|109272.3|109247.3|109272.4|109247.4|109273.4|109248.4|109272.3|109247.3|4
1729098550000|2024-10-16 17:09:10|109272.3|109247.3|109271.6|109246.6|109273.6|109248.6|109270.5|109245.5|14
1729098560000|2024-10-16 17:09:20|109271.4|109246.4|109271.9|109246.9|109271.9|109246.9|109271.4|109246.4|6
1729098570000|2024-10-16 17:09:30|109272.1|109247.1|109272.5|109247.5|109273|109248|109272.1|109247.1|7
1729098580000|2024-10-16 17:09:40|109272.6|109247.6|109273.1|109248.1|109273.1|109248.1|109272|109247|6
1729098590000|2024-10-16 17:09:50|109273.5|109248.5|109272.6|109247.6|109273.5|109248.5|109272.6|109247.6|9
1729098600000|2024-10-16 17:10:00|109273.2|109248.2|109273.3|109248.3|109273.6|109248.6|109272.8|109247.8|6
1729098610000|2024-10-16 17:10:10|109273.7|109248.7|109273.2|109248.2|109274.6|109249.6|109272.9|109247.9|8
1729098620000|2024-10-16 17:10:20|109273|109248|109272.8|109247.8|109273|109248|109272.8|109247.8|2
1729098630000|2024-10-16 17:10:30|109272.7|109247.7|109272.8|109247.8|109272.8|109247.8|109271.9|109246.9|14
1729098640000|2024-10-16 17:10:40|109273.3|109248.3|109272.8|109247.8|109274.1|109249.1|109272.5|109247.5|9
1729098650000|2024-10-16 17:10:50|109272.9|109247.9|109271.9|109246.9|109272.9|109247.9|109271.9|109246.9|6
1729098660000|2024-10-16 17:11:00|109272.4|109247.4|109266.6|109241.6|109272.8|109247.8|109265.7|109240.7|16
1729098670000|2024-10-16 17:11:10|109266.5|109241.5|109265.6|109240.6|109266.5|109241.5|109265.6|109240.6|6
1729098680000|2024-10-16 17:11:20|109265.9|109240.9|109260.5|109235.5|109266.7|109241.7|109260.5|109235.5|11
1729098690000|2024-10-16 17:11:30|109260.7|109235.7|109257.5|109232.5|109260.7|109235.7|109254|109229|19
1729098700000|2024-10-16 17:11:40|109257.9|109232.9|109259.7|109234.7|109260.5|109235.5|109257.9|109232.9|11
1729098710000|2024-10-16 17:11:50|109259.2|109234.2|109258.8|109233.8|109259.2|109234.2|109258.3|109233.3|5
1729098720000|2024-10-16 17:12:00|109258.7|109233.7|109258.7|109233.7|109258.7|109233.7|109258.7|109233.7|1
1729098730000|2024-10-16 17:12:10|109258.1|109233.1|109258.7|109233.7|109258.7|109233.7|109258.1|109233.1|2
1729098740000|2024-10-16 17:12:20|109258.1|109233.1|109258.6|109233.6|109258.8|109233.8|109257.6|109232.6|6
1729098750000|2024-10-16 17:12:30|109258.1|109233.1|109257.9|109232.9|109259.9|109234.9|109257.9|109232.9|9
1729098760000|2024-10-16 17:12:40|109257.7|109232.7|109257.6|109232.6|109257.7|109232.7|109257.6|109232.6|2
1729098770000|2024-10-16 17:12:50|109257.7|109232.7|109257.6|109232.6|109259.6|109234.6|109254|109229|16
1729098780000|2024-10-16 17:13:00|109257.5|109232.5|109257.3|109232.3|109257.5|109232.5|109257.2|109232.2|6
1729098790000|2024-10-16 17:13:10|109256.9|109231.9|109257|109232|109257.2|109232.2|109256.5|109231.5|4
1729098800000|2024-10-16 17:13:20|109256.3|109231.3|109245.8|109220.8|109256.8|109231.8|109244.8|109219.8|23
1729098810000|2024-10-16 17:13:30|109247.2|109222.2|109244.3|109219.3|109250|109225|109229.5|109204.5|42
1729098820000|2024-10-16 17:13:40|109243.3|109218.3|109244|109219|109245.1|109220.1|109238.3|109213.3|29
1729098830000|2024-10-16 17:13:50|109244.7|109219.7|109244.7|109219.7|109247|109222|109243.8|109218.8|17
1729098840000|2024-10-16 17:14:00|109244.5|109219.5|109246.7|109221.7|109247|109222|109240.8|109215.8|28
1729098850000|2024-10-16 17:14:10|109247.5|109222.5|109246.7|109221.7|109247.5|109222.5|109245.7|109220.7|13
1729098860000|2024-10-16 17:14:20|109246.3|109221.3|109244.4|109219.4|109246.3|109221.3|109242.7|109217.7|18
1729098870000|2024-10-16 17:14:30|109243|109218|109246.4|109221.4|109247.6|109222.6|109243|109218|16
1729098880000|2024-10-16 17:14:40|109246.6|109221.6|109247.8|109222.8|109250.6|109225.6|109246.2|109221.2|17
1729098890000|2024-10-16 17:14:50|109248.3|109223.3|109249.4|109224.4|109250.5|109225.5|109247.9|109222.9|20
1729098900000|2024-10-16 17:15:00|109249.6|109224.6|109247.4|109222.4|109249.6|109224.6|109247.4|109222.4|7
1729098910000|2024-10-16 17:15:10|109247.3|109222.3|109247.3|109222.3|109247.4|109222.4|109247.3|109222.3|3
1729098920000|2024-10-16 17:15:20|109247.2|109222.2|109245.1|109220.1|109250.1|109225.1|109244.1|109219.1|13
1729098930000|2024-10-16 17:15:30|109243.6|109218.6|109248.8|109223.8|109249.1|109224.1|109239.7|109214.7|32
1729098940000|2024-10-16 17:15:40|109249.6|109224.6|109251.6|109226.6|109253.1|109228.1|109248.5|109223.5|21
1729098950000|2024-10-16 17:15:50|109251.7|109226.7|109252.3|109227.3|109252.4|109227.4|109251.7|109226.7|6
1729098960000|2024-10-16 17:16:00|109252.6|109227.6|109247.9|109222.9|109252.6|109227.6|109246.3|109221.3|19
1729098970000|2024-10-16 17:16:10|109247.3|109222.3|109246.5|109221.5|109248.4|109223.4|109245.8|109220.8|16
1729098980000|2024-10-16 17:16:20|109247.6|109222.6|109247.5|109222.5|109248.4|109223.4|109244|109219|16
1729098990000|2024-10-16 17:16:30|109247.9|109222.9|109249.9|109224.9|109250.5|109225.5|109247.9|109222.9|8
1729099000000|2024-10-16 17:16:40|109249.4|109224.4|109248|109223|109249.4|109224.4|109248|109223|7
1729099010000|2024-10-16 17:16:50|109247.9|109222.9|109250.4|109225.4|109250.8|109225.8|109247.9|109222.9|6
1729099020000|2024-10-16 17:17:00|109249.8|109224.8|109251.7|109226.7|109255|109230|109239.9|109214.9|37
1729099030000|2024-10-16 17:17:10|109251.8|109226.8|109251|109226|109252.1|109227.1|109247.4|109222.4|27
1729099040000|2024-10-16 17:17:20|109250.6|109225.6|109251.5|109226.5|109253|109228|109250.2|109225.2|14
1729099050000|2024-10-16 17:17:30|109252.6|109227.6|109251.9|109226.9|109252.6|109227.6|109250.8|109225.8|9
1729099060000|2024-10-16 17:17:40|109251.2|109226.2|109251|109226|109251.2|109226.2|109251|109226|2
1729099070000|2024-10-16 17:17:50|109251.6|109226.6|109251.5|109226.5|109251.9|109226.9|109250.7|109225.7|8
1729099080000|2024-10-16 17:18:00|109253.4|109228.4|109252.6|109227.6|109253.9|109228.9|109251.3|109226.3|18
1729099090000|2024-10-16 17:18:10|109252.1|109227.1|109259|109234|109264.6|109239.6|109251.2|109226.2|22
1729099100000|2024-10-16 17:18:20|109261.4|109236.4|109257.2|109232.2|109262.6|109237.6|109254.3|109229.3|35
1729099110000|2024-10-16 17:18:30|109257.5|109232.5|109260.1|109235.1|109260.1|109235.1|109256.9|109231.9|20
1729099120000|2024-10-16 17:18:40|109259.5|109234.5|109259.7|109234.7|109264.8|109239.8|109257|109232|30
1729099130000|2024-10-16 17:18:50|109259|109234|109259.5|109234.5|109262|109237|109258.9|109233.9|14
1729099140000|2024-10-16 17:19:00|109259|109234|109258.1|109233.1|109266.5|109241.5|109258.1|109233.1|26
1729099150000|2024-10-16 17:19:10|109257.5|109232.5|109252.8|109227.8|109257.5|109232.5|109250.8|109225.8|23
1729099160000|2024-10-16 17:19:20|109252.9|109227.9|109252.5|109227.5|109252.9|109227.9|109252.5|109227.5|2
1729099170000|2024-10-16 17:19:30|109252.9|109227.9|109253.1|109228.1|109253.1|109228.1|109250.6|109225.6|17
1729099180000|2024-10-16 17:19:40|109252.7|109227.7|109250.8|109225.8|109252.9|109227.9|109249.7|109224.7|12
1729099190000|2024-10-16 17:19:50|109250.9|109225.9|109251.5|109226.5|109252.3|109227.3|109250.4|109225.4|15
1729099200000|2024-10-16 17:20:00|109251.1|109226.1|109246.6|109221.6|109252.6|109227.6|109246|109221|22
1729099210000|2024-10-16 17:20:10|109247.1|109222.1|109244.5|109219.5|109248.2|109223.2|109244.5|109219.5|13
1729099220000|2024-10-16 17:20:20|109245.4|109220.4|109245.4|109220.4|109246.6|109221.6|109238.9|109213.9|26
1729099230000|2024-10-16 17:20:30|109245|109220|109244.5|109219.5|109247.9|109222.9|109242.6|109217.6|31
1729099240000|2024-10-16 17:20:40|109245.3|109220.3|109244.7|109219.7|109246.1|109221.1|109243.2|109218.2|26
1729099250000|2024-10-16 17:20:50|109245.6|109220.6|109242.9|109217.9|109245.6|109220.6|109240.8|109215.8|19
1729099260000|2024-10-16 17:21:00|109242.3|109217.3|109248.7|109223.7|109248.9|109223.9|109240.5|109215.5|33
1729099270000|2024-10-16 17:21:10|109248|109223|109250.4|109225.4|109250.8|109225.8|109248|109223|9
1729099280000|2024-10-16 17:21:20|109250.6|109225.6|109251|109226|109251.5|109226.5|109250|109225|8
1729099290000|2024-10-16 17:21:30|109251.3|109226.3|109252.3|109227.3|109252.8|109227.8|109251.3|109226.3|5
1729099300000|2024-10-16 17:21:40|109252.2|109227.2|109252.8|109227.8|109252.8|109227.8|109252.2|109227.2|3
1729099310000|2024-10-16 17:21:50|109251.9|109226.9|109253.1|109228.1|109253.1|109228.1|109251.9|109226.9|5
1729099320000|2024-10-16 17:22:00|109253.6|109228.6|109247.4|109222.4|109253.6|109228.6|109246.6|109221.6|12
1729099330000|2024-10-16 17:22:10|109246.5|109221.5|109246.1|109221.1|109248.1|109223.1|109246.1|109221.1|23
1729099340000|2024-10-16 17:22:20|109247.9|109222.9|109247.4|109222.4|109250.3|109225.3|109246.7|109221.7|14
1729099350000|2024-10-16 17:22:30|109248|109223|109247.7|109222.7|109249.1|109224.1|109246.2|109221.2|10
1729099360000|2024-10-16 17:22:40|109246.4|109221.4|109247.6|109222.6|109248.4|109223.4|109246|109221|22
1729099370000|2024-10-16 17:22:50|109248|109223|109248.3|109223.3|109248.3|109223.3|109247.3|109222.3|4
1729099380000|2024-10-16 17:23:00|109248.9|109223.9|109249.1|109224.1|109249.1|109224.1|109246.8|109221.8|9
1729099390000|2024-10-16 17:23:10|109250.7|109225.7|109251.3|109226.3|109251.8|109226.8|109249.9|109224.9|14
1729099400000|2024-10-16 17:23:20|109251.4|109226.4|109250.6|109225.6|109251.8|109226.8|109250.2|109225.2|9
1729099410000|2024-10-16 17:23:30|109250.5|109225.5|109250|109225|109250.7|109225.7|109247.6|109222.6|15
1729099420000|2024-10-16 17:23:40|109249.9|109224.9|109251.8|109226.8|109252.2|109227.2|109249.9|109224.9|7
1729099430000|2024-10-16 17:23:50|109251.7|109226.7|109251.3|109226.3|109252|109227|109251|109226|5
1729099440000|2024-10-16 17:24:00|109250.1|109225.1|109251.3|109226.3|109251.6|109226.6|109250.1|109225.1|3
1729099450000|2024-10-16 17:24:10|109251.4|109226.4|109251.8|109226.8|109254.3|109229.3|109250.6|109225.6|17
1729099460000|2024-10-16 17:24:20|109251.5|109226.5|109251.3|109226.3|109252.5|109227.5|109250.3|109225.3|12
1729099470000|2024-10-16 17:24:30|109251.2|109226.2|109251.2|109226.2|109251.2|109226.2|109251.2|109226.2|1
1729099480000|2024-10-16 17:24:40|109251.1|109226.1|109247.5|109222.5|109251.1|109226.1|109246.8|109221.8|15
1729099490000|2024-10-16 17:24:50|109247.1|109222.1|109248.9|109223.9|109249.2|109224.2|109247.1|109222.1|18
1729099500000|2024-10-16 17:25:00|109250.3|109225.3|109250.8|109225.8|109251.5|109226.5|109249.5|109224.5|14
1729099510000|2024-10-16 17:25:10|109251.3|109226.3|109252.8|109227.8|109253.4|109228.4|109249.7|109224.7|21
1729099520000|2024-10-16 17:25:20|109252.9|109227.9|109252.3|109227.3|109253|109228|109251.4|109226.4|5
1729099530000|2024-10-16 17:25:30|109252.8|109227.8|109252.9|109227.9|109252.9|109227.9|109252.8|109227.8|2
1729099540000|2024-10-16 17:25:40|109253.1|109228.1|109252.7|109227.7|109253.1|109228.1|109252.7|109227.7|3
1729099550000|2024-10-16 17:25:50|109252.8|109227.8|109253.2|109228.2|109253.2|109228.2|109251.9|109226.9|6
1729099560000|2024-10-16 17:26:00|109252.5|109227.5|109251.6|109226.6|109252.9|109227.9|109251|109226|19
1729099570000|2024-10-16 17:26:10|109251.3|109226.3|109248.5|109223.5|109251.3|109226.3|109247.9|109222.9|41
1729099580000|2024-10-16 17:26:20|109247.9|109222.9|109251.3|109226.3|109251.5|109226.5|109247.9|109222.9|20
1729099590000|2024-10-16 17:26:30|109251|109226|109253.1|109228.1|109253.2|109228.2|109250.2|109225.2|17
1729099600000|2024-10-16 17:26:40|109252.8|109227.8|109249|109224|109252.8|109227.8|109248.2|109223.2|11
1729099610000|2024-10-16 17:26:50|109249.9|109224.9|109251.1|109226.1|109251.8|109226.8|109249.1|109224.1|17
1729099620000|2024-10-16 17:27:00|109250.9|109225.9|109250.8|109225.8|109250.9|109225.9|109250.8|109225.8|2
1729099630000|2024-10-16 17:27:10|109251|109226|109253.6|109228.6|109254.2|109229.2|109251|109226|17
1729099640000|2024-10-16 17:27:20|109252.9|109227.9|109252|109227|109253.5|109228.5|109251.5|109226.5|16
1729099650000|2024-10-16 17:27:30|109251.9|109226.9|109251.2|109226.2|109253.4|109228.4|109251.2|109226.2|10
1729099660000|2024-10-16 17:27:40|109251.3|109226.3|109251.3|109226.3|109251.5|109226.5|109251.3|109226.3|3
1729099670000|2024-10-16 17:27:50|109251|109226|109251.2|109226.2|109252.6|109227.6|109250.4|109225.4|8
1729099680000|2024-10-16 17:28:00|109251.1|109226.1|109249|109224|109251.1|109226.1|109246.9|109221.9|18
1729099690000|2024-10-16 17:28:10|109249.4|109224.4|109249.2|109224.2|109249.4|109224.4|109248.9|109223.9|7
1729099700000|2024-10-16 17:28:20|109249.1|109224.1|109249|109224|109249.1|109224.1|109249|109224|4
1729099710000|2024-10-16 17:28:30|109249.3|109224.3|109252.4|109227.4|109254.9|109229.9|109249.3|109224.3|16
1729099720000|2024-10-16 17:28:40|109252.3|109227.3|109249.1|109224.1|109253.4|109228.4|109248.2|109223.2|41
1729099730000|2024-10-16 17:28:50|109247.4|109222.4|109250.2|109225.2|109250.2|109225.2|109246.5|109221.5|25
1729099740000|2024-10-16 17:29:00|109250.6|109225.6|109248.2|109223.2|109251.8|109226.8|109247.9|109222.9|16
1729099750000|2024-10-16 17:29:10|109246.8|109221.8|109251.9|109226.9|109252.7|109227.7|109246.8|109221.8|13
1729099760000|2024-10-16 17:29:20|109252|109227|109253.2|109228.2|109254.4|109229.4|109252|109227|23
1729099770000|2024-10-16 17:29:30|109252.3|109227.3|109255.6|109230.6|109258.5|109233.5|109252.3|109227.3|16
1729099780000|2024-10-16 17:29:40|109255.5|109230.5|109254.3|109229.3|109255.9|109230.9|109253.6|109228.6|16
1729099790000|2024-10-16 17:29:50|109254.7|109229.7|109255.5|109230.5|109256.6|109231.6|109254.7|109229.7|6
1729099800000|2024-10-16 17:30:00|109256.3|109231.3|109252.7|109227.7|109256.5|109231.5|109251.7|109226.7|22
1729099810000|2024-10-16 17:30:10|109253.1|109228.1|109253.6|109228.6|109254.8|109229.8|109252.3|109227.3|9
1729099820000|2024-10-16 17:30:20|109253.9|109228.9|109254.6|109229.6|109254.7|109229.7|109253.1|109228.1|16
1729099830000|2024-10-16 17:30:30|109255.9|109230.9|109253.7|109228.7|109256.1|109231.1|109253.7|109228.7|19
1729099840000|2024-10-16 17:30:40|109254.1|109229.1|109250.2|109225.2|109255.5|109230.5|109247.8|109222.8|24
1729099850000|2024-10-16 17:30:50|109249.6|109224.6|109250.8|109225.8|109251.8|109226.8|109249.6|109224.6|18
1729099860000|2024-10-16 17:31:00|109250.2|109225.2|109250.7|109225.7|109250.9|109225.9|109250.2|109225.2|4
1729099870000|2024-10-16 17:31:10|109250.6|109225.6|109249.9|109224.9|109251.1|109226.1|109248.9|109223.9|16
1729099880000|2024-10-16 17:31:20|109249.5|109224.5|109249.3|109224.3|109249.5|109224.5|109248.7|109223.7|11
1729099890000|2024-10-16 17:31:30|109249.4|109224.4|109246.3|109221.3|109249.4|109224.4|109246.3|109221.3|17
1729099900000|2024-10-16 17:31:40|109247.1|109222.1|109249.1|109224.1|109250.5|109225.5|109246|109221|17
1729099910000|2024-10-16 17:31:50|109249.7|109224.7|109249.6|109224.6|109249.7|109224.7|109249.6|109224.6|2
1729099920000|2024-10-16 17:32:00|109251.2|109226.2|109250.2|109225.2|109251.2|109226.2|109249.4|109224.4|13
1729099930000|2024-10-16 17:32:10|109250.4|109225.4|109250.5|109225.5|109250.6|109225.6|109250.4|109225.4|4
1729099940000|2024-10-16 17:32:20|109249.7|109224.7|109249.3|109224.3|109250.5|109225.5|109249.3|109224.3|7
1729099950000|2024-10-16 17:32:30|109249.5|109224.5|109250.5|109225.5|109251.3|109226.3|109249.4|109224.4|5
1729099960000|2024-10-16 17:32:40|109250.7|109225.7|109252|109227|109252.7|109227.7|109250.7|109225.7|10
1729099970000|2024-10-16 17:32:50|109252.8|109227.8|109252.9|109227.9|109253.1|109228.1|109252|109227|8
1729099980000|2024-10-16 17:33:00|109253.3|109228.3|109259.9|109234.9|109266.7|109241.7|109253.3|109228.3|16
1729099990000|2024-10-16 17:33:10|109260.1|109235.1|109258.8|109233.8|109260.1|109235.1|109257.2|109232.2|10
1729100000000|2024-10-16 17:33:20|109262.5|109237.5|109259.4|109234.4|109262.5|109237.5|109258.5|109233.5|16
1729100010000|2024-10-16 17:33:30|109259.1|109234.1|109261|109236|109264.6|109239.6|109259.1|109234.1|19
1729100020000|2024-10-16 17:33:40|109260.9|109235.9|109261.3|109236.3|109261.7|109236.7|109260.9|109235.9|5
1729100030000|2024-10-16 17:33:50|109261.6|109236.6|109260.9|109235.9|109261.6|109236.6|109260.9|109235.9|2
1729100040000|2024-10-16 17:34:00|109261.5|109236.5|109261|109236|109264.9|109239.9|109260.8|109235.8|18
1729100050000|2024-10-16 17:34:10|109261.3|109236.3|109260.9|109235.9|109261.3|109236.3|109260.7|109235.7|5
1729100060000|2024-10-16 17:34:20|109260.6|109235.6|109260.6|109235.6|109260.6|109235.6|109259.5|109234.5|3
1729100070000|2024-10-16 17:34:30|109260.7|109235.7|109260.5|109235.5|109260.7|109235.7|109260.5|109235.5|3
1729100080000|2024-10-16 17:34:40|109260.3|109235.3|109260.3|109235.3|109260.3|109235.3|109260.3|109235.3|1
1729100090000|2024-10-16 17:34:50|109260.4|109235.4|109260.5|109235.5|109260.6|109235.6|109260.4|109235.4|4
1729100100000|2024-10-16 17:35:00|109261.1|109236.1|109261.2|109236.2|109261.8|109236.8|109261.1|109236.1|6
1729100110000|2024-10-16 17:35:10|109261.3|109236.3|109264.9|109239.9|109268.4|109243.4|109261.2|109236.2|12
1729100120000|2024-10-16 17:35:20|109264.7|109239.7|109263.1|109238.1|109264.8|109239.8|109263.1|109238.1|6
1729100130000|2024-10-16 17:35:30|109263.2|109238.2|109263.2|109238.2|109263.2|109238.2|109263.1|109238.1|3
1729100140000|2024-10-16 17:35:40|109263.1|109238.1|109261.3|109236.3|109263.4|109238.4|109261.2|109236.2|7
1729100150000|2024-10-16 17:35:50|109261.1|109236.1|109260.6|109235.6|109261.1|109236.1|109260.6|109235.6|3
1729100160000|2024-10-16 17:36:00|109260.7|109235.7|109261.9|109236.9|109263.8|109238.8|109260.4|109235.4|15
1729100170000|2024-10-16 17:36:10|109262.3|109237.3|109262.4|109237.4|109262.4|109237.4|109262.3|109237.3|2
1729100180000|2024-10-16 17:36:20|109261.8|109236.8|109263.1|109238.1|109264.4|109239.4|109261.2|109236.2|20
1729100190000|2024-10-16 17:36:30|109262.5|109237.5|109257.2|109232.2|109265.2|109240.2|109257.2|109232.2|15
1729100200000|2024-10-16 17:36:40|109256.5|109231.5|109256.2|109231.2|109256.6|109231.6|109256.2|109231.2|3
1729100210000|2024-10-16 17:36:50|109256.3|109231.3|109256.7|109231.7|109257.5|109232.5|109256.3|109231.3|8
1729100220000|2024-10-16 17:37:00|109260|109235|109260.1|109235.1|109261.8|109236.8|109259.9|109234.9|16
1729100230000|2024-10-16 17:37:10|109260.6|109235.6|109259.8|109234.8|109264.8|109239.8|109259.8|109234.8|19
1729100240000|2024-10-16 17:37:20|109260.2|109235.2|109260.1|109235.1|109260.6|109235.6|109259.6|109234.6|7
1729100250000|2024-10-16 17:37:30|109260.2|109235.2|109259.8|109234.8|109260.2|109235.2|109259.5|109234.5|4
1729100260000|2024-10-16 17:37:40|109259.7|109234.7|109271.2|109246.2|109271.2|109246.2|109258.6|109233.6|6
1729100270000|2024-10-16 17:37:50|109270.5|109245.5|109268.4|109243.4|109270.5|109245.5|109266.9|109241.9|10
1729100280000|2024-10-16 17:38:00|109267.8|109242.8|109269.4|109244.4|109269.9|109244.9|109267.8|109242.8|13
1729100290000|2024-10-16 17:38:10|109269.7|109244.7|109268.2|109243.2|109269.7|109244.7|109267.2|109242.2|12
1729100300000|2024-10-16 17:38:20|109268.3|109243.3|109268.6|109243.6|109268.6|109243.6|109268.3|109243.3|2
1729100310000|2024-10-16 17:38:30|109268.5|109243.5|109269.3|109244.3|109269.4|109244.4|109267.6|109242.6|13
1729100320000|2024-10-16 17:38:40|109269.6|109244.6|109266.7|109241.7|109269.9|109244.9|109266.7|109241.7|8
1729100330000|2024-10-16 17:38:50|109266.3|109241.3|109265.6|109240.6|109266.3|109241.3|109265.4|109240.4|8
1729100340000|2024-10-16 17:39:00|109266.5|109241.5|109266.6|109241.6|109266.6|109241.6|109266.2|109241.2|6
1729100350000|2024-10-16 17:39:10|109267|109242|109266.2|109241.2|109267|109242|109266|109241|8
1729100360000|2024-10-16 17:39:20|109265.8|109240.8|109265.9|109240.9|109266.1|109241.1|109265.8|109240.8|4
1729100370000|2024-10-16 17:39:30|109265.1|109240.1|109266|109241|109266.1|109241.1|109265.1|109240.1|5
1729100380000|2024-10-16 17:39:40|109265.2|109240.2|109266.1|109241.1|109266.1|109241.1|109265.2|109240.2|3
1729100390000|2024-10-16 17:39:50|109266.4|109241.4|109266.3|109241.3|109266.4|109241.4|109265.8|109240.8|4
1729100400000|2024-10-16 17:40:00|109265.8|109240.8|109269.9|109244.9|109271.8|109246.8|109265.8|109240.8|12
1729100410000|2024-10-16 17:40:10|109270.3|109245.3|109270.2|109245.2|109270.3|109245.3|109270.1|109245.1|3
1729100420000|2024-10-16 17:40:20|109270.1|109245.1|109266.2|109241.2|109270.6|109245.6|109266.1|109241.1|16
1729100430000|2024-10-16 17:40:30|109266.8|109241.8|109268.4|109243.4|109270.1|109245.1|109266.5|109241.5|9
1729100440000|2024-10-16 17:40:40|109269.2|109244.2|109268.4|109243.4|109269.2|109244.2|109268.4|109243.4|2
1729100450000|2024-10-16 17:40:50|109268.3|109243.3|109267|109242|109270.2|109245.2|109267|109242|10
1729100460000|2024-10-16 17:41:00|109265.8|109240.8|109269.6|109244.6|109269.7|109244.7|109265.8|109240.8|7
1729100470000|2024-10-16 17:41:10|109269.5|109244.5|109266.6|109241.6|109269.6|109244.6|109266.6|109241.6|5
1729100480000|2024-10-16 17:41:20|109265.4|109240.4|109265.9|109240.9|109266.4|109241.4|109265.4|109240.4|7
1729100490000|2024-10-16 17:41:30|109265.7|109240.7|109265.7|109240.7|109266.2|109241.2|109265.7|109240.7|7
1729100500000|2024-10-16 17:41:40|109266|109241|109266|109241|109266.3|109241.3|109265.7|109240.7|4
1729100510000|2024-10-16 17:41:50|109266.2|109241.2|109266.1|109241.1|109266.5|109241.5|109265.6|109240.6|6
1729100520000|2024-10-16 17:42:00|109265.9|109240.9|109269|109244|109271.2|109246.2|109265.8|109240.8|9
1729100530000|2024-10-16 17:42:10|109269.5|109244.5|109269.1|109244.1|109269.7|109244.7|109268.6|109243.6|10
1729100540000|2024-10-16 17:42:20|109269.2|109244.2|109269.5|109244.5|109269.8|109244.8|109269.2|109244.2|4
1729100550000|2024-10-16 17:42:30|109270|109245|109270.4|109245.4|109270.4|109245.4|109270|109245|2
1729100560000|2024-10-16 17:42:40|109270.2|109245.2|109267.2|109242.2|109270.2|109245.2|109266.8|109241.8|10
1729100570000|2024-10-16 17:42:50|109266.8|109241.8|109266.8|109241.8|109267.2|109242.2|109266.8|109241.8|3
1729100580000|2024-10-16 17:43:00|109266.9|109241.9|109263.7|109238.7|109266.9|109241.9|109262.4|109237.4|23
1729100590000|2024-10-16 17:43:10|109263.1|109238.1|109267.5|109242.5|109270.4|109245.4|109261.8|109236.8|26
1729100600000|2024-10-16 17:43:20|109267.4|109242.4|109266.9|109241.9|109267.5|109242.5|109266.8|109241.8|6
1729100610000|2024-10-16 17:43:30|109267.4|109242.4|109267.3|109242.3|109267.4|109242.4|109267.2|109242.2|4
1729100620000|2024-10-16 17:43:40|109267.8|109242.8|109268.4|109243.4|109268.4|109243.4|109267.8|109242.8|2
1729100630000|2024-10-16 17:43:50|109264.9|109239.9|109264.5|109239.5|109269.3|109244.3|109264.4|109239.4|24
1729100640000|2024-10-16 17:44:00|109265.6|109240.6|109265|109240|109265.6|109240.6|109263.1|109238.1|13
1729100650000|2024-10-16 17:44:10|109264|109239|109267.7|109242.7|109267.7|109242.7|109264|109239|8
1729100660000|2024-10-16 17:44:20|109268.2|109243.2|109268.2|109243.2|109268.7|109243.7|109267.5|109242.5|8
1729100670000|2024-10-16 17:44:30|109268|109243|109267.9|109242.9|109268.4|109243.4|109267.9|109242.9|4
1729100680000|2024-10-16 17:44:40|109267.4|109242.4|109265|109240|109267.4|109242.4|109265|109240|9
1729100690000|2024-10-16 17:44:50|109266.1|109241.1|109266.3|109241.3|109266.3|109241.3|109265.2|109240.2|8
1729100700000|2024-10-16 17:45:00|109266.1|109241.1|109267.7|109242.7|109268.1|109243.1|109266.1|109241.1|10
1729100710000|2024-10-16 17:45:10|109267.3|109242.3|109268.9|109243.9|109270|109245|109267.3|109242.3|6
1729100720000|2024-10-16 17:45:20|109268.6|109243.6|109264.1|109239.1|109268.6|109243.6|109264.1|109239.1|12
1729100730000|2024-10-16 17:45:30|109264|109239|109267.3|109242.3|109267.3|109242.3|109263.1|109238.1|13
1729100740000|2024-10-16 17:45:40|109267.9|109242.9|109267.7|109242.7|109268.3|109243.3|109267.2|109242.2|7
1729100750000|2024-10-16 17:45:50|109267.8|109242.8|109267.7|109242.7|109272.2|109247.2|109266.7|109241.7|18
1729100760000|2024-10-16 17:46:00|109267.8|109242.8|109268.3|109243.3|109269|109244|109267.8|109242.8|4
1729100770000|2024-10-16 17:46:10|109268.2|109243.2|109268.2|109243.2|109268.3|109243.3|109268.2|109243.2|3
1729100780000|2024-10-16 17:46:20|109268.3|109243.3|109268.7|109243.7|109268.7|109243.7|109268.3|109243.3|2
1729100790000|2024-10-16 17:46:30|109268.3|109243.3|109266.8|109241.8|109269.9|109244.9|109266.4|109241.4|7
1729100800000|2024-10-16 17:46:40|109267.3|109242.3|109268|109243|109268.7|109243.7|109267|109242|12
1729100810000|2024-10-16 17:46:50|109268.1|109243.1|109267.3|109242.3|109268.8|109243.8|109265.7|109240.7|17
1729100820000|2024-10-16 17:47:00|109267.8|109242.8|109270.4|109245.4|109270.9|109245.9|109267.8|109242.8|8
1729100830000|2024-10-16 17:47:10|109270.8|109245.8|109269.1|109244.1|109270.8|109245.8|109265.9|109240.9|19
1729100840000|2024-10-16 17:47:20|109268.8|109243.8|109269.5|109244.5|109269.5|109244.5|109268.5|109243.5|7
1729100850000|2024-10-16 17:47:30|109268.5|109243.5|109266.2|109241.2|109268.5|109243.5|109266.2|109241.2|13
1729100860000|2024-10-16 17:47:40|109266.4|109241.4|109266.1|109241.1|109266.9|109241.9|109265.3|109240.3|13
1729100870000|2024-10-16 17:47:50|109266|109241|109268.4|109243.4|109268.4|109243.4|109266|109241|10
1729100880000|2024-10-16 17:48:00|109268|109243|109268|109243|109268|109243|109267.9|109242.9|3
1729100890000|2024-10-16 17:48:10|109268.5|109243.5|109270.2|109245.2|109271.1|109246.1|109268.5|109243.5|11
1729100900000|2024-10-16 17:48:20|109269.8|109244.8|109269.3|109244.3|109270.5|109245.5|109269.3|109244.3|8
1729100910000|2024-10-16 17:48:30|109268.7|109243.7|109265.7|109240.7|109269|109244|109264.4|109239.4|13
1729100920000|2024-10-16 17:48:40|109266.3|109241.3|109268.6|109243.6|109268.6|109243.6|109266.2|109241.2|10
1729100930000|2024-10-16 17:48:50|109268.7|109243.7|109265.5|109240.5|109269.2|109244.2|109264.7|109239.7|9
1729100940000|2024-10-16 17:49:00|109265.6|109240.6|109267.4|109242.4|109269.1|109244.1|109265.6|109240.6|10
1729100950000|2024-10-16 17:49:10|109267.5|109242.5|109265.5|109240.5|109267.9|109242.9|109264.4|109239.4|11
1729100960000|2024-10-16 17:49:20|109265.7|109240.7|109266.2|109241.2|109266.2|109241.2|109265.7|109240.7|2
1729100970000|2024-10-16 17:49:30|109266.1|109241.1|109266.1|109241.1|109266.1|109241.1|109266.1|109241.1|1
1729100980000|2024-10-16 17:49:40|109265.9|109240.9|109266|109241|109266.1|109241.1|109265.9|109240.9|3
1729100990000|2024-10-16 17:49:50|109266.4|109241.4|109266.1|109241.1|109266.7|109241.7|109264.6|109239.6|11
1729101000000|2024-10-16 17:50:00|109266|109241|109260.7|109235.7|109266|109241|109259.8|109234.8|20
1729101010000|2024-10-16 17:50:10|109261|109236|109260.9|109235.9|109261.4|109236.4|109259.4|109234.4|14
1729101020000|2024-10-16 17:50:20|109261|109236|109264.6|109239.6|109264.6|109239.6|109261|109236|14
1729101030000|2024-10-16 17:50:30|109265|109240|109264.1|109239.1|109271|109246|109264.1|109239.1|20
1729101040000|2024-10-16 17:50:40|109265.3|109240.3|109266.3|109241.3|109266.3|109241.3|109263.8|109238.8|10
1729101050000|2024-10-16 17:50:50|109266.4|109241.4|109265.9|109240.9|109266.4|109241.4|109265.3|109240.3|15
1729101060000|2024-10-16 17:51:00|109266.2|109241.2|109265.4|109240.4|109268.8|109243.8|109265.4|109240.4|24
1729101070000|2024-10-16 17:51:10|109265.8|109240.8|109267.3|109242.3|109267.6|109242.6|109264.4|109239.4|22
1729101080000|2024-10-16 17:51:20|109266.9|109241.9|109266.6|109241.6|109268.2|109243.2|109266.1|109241.1|13
1729101090000|2024-10-16 17:51:30|109267|109242|109267.6|109242.6|109269.8|109244.8|109266.6|109241.6|24
1729101100000|2024-10-16 17:51:40|109267.1|109242.1|109267.9|109242.9|109270|109245|109267|109242|13
1729101110000|2024-10-16 17:51:50|109268.5|109243.5|109266.9|109241.9|109268.6|109243.6|109266.4|109241.4|10
1729101120000|2024-10-16 17:52:00|109267.1|109242.1|109266.3|109241.3|109269.7|109244.7|109265.5|109240.5|24
1729101130000|2024-10-16 17:52:10|109266.6|109241.6|109269.2|109244.2|109270.3|109245.3|109266.6|109241.6|19
1729101140000|2024-10-16 17:52:20|109269.1|109244.1|109267.4|109242.4|109269.1|109244.1|109267.4|109242.4|4
1729101150000|2024-10-16 17:52:30|109266.4|109241.4|109268.5|109243.5|109269|109244|109266.4|109241.4|12
1729101160000|2024-10-16 17:52:40|109267.9|109242.9|109267.8|109242.8|109268.4|109243.4|109267.4|109242.4|5
1729101170000|2024-10-16 17:52:50|109268.3|109243.3|109268|109243|109268.3|109243.3|109267.4|109242.4|6
1729101180000|2024-10-16 17:53:00|109267.6|109242.6|109268.3|109243.3|109268.9|109243.9|109266.4|109241.4|13
1729101190000|2024-10-16 17:53:10|109268.1|109243.1|109270.4|109245.4|109270.4|109245.4|109267|109242|22
1729101200000|2024-10-16 17:53:20|109270.1|109245.1|109271.5|109246.5|109272.7|109247.7|109270.1|109245.1|17
1729101210000|2024-10-16 17:53:30|109271|109246|109269.6|109244.6|109271|109246|109269|109244|11
1729101220000|2024-10-16 17:53:40|109269.7|109244.7|109270|109245|109271.5|109246.5|109269.7|109244.7|7
1729101230000|2024-10-16 17:53:50|109270.5|109245.5|109269.7|109244.7|109271|109246|109269.7|109244.7|11
1729101240000|2024-10-16 17:54:00|109269.3|109244.3|109269.5|109244.5|109270.5|109245.5|109269.3|109244.3|9
1729101250000|2024-10-16 17:54:10|109270.2|109245.2|109270.9|109245.9|109270.9|109245.9|109269.8|109244.8|11
1729101260000|2024-10-16 17:54:20|109270.7|109245.7|109267.6|109242.6|109270.7|109245.7|109267.6|109242.6|14
1729101270000|2024-10-16 17:54:30|109268.7|109243.7|109269.6|109244.6|109269.6|109244.6|109268.4|109243.4|13
1729101280000|2024-10-16 17:54:40|109269.2|109244.2|109270.4|109245.4|109273.1|109248.1|109269.2|109244.2|14
1729101290000|2024-10-16 17:54:50|109270.7|109245.7|109268.1|109243.1|109270.7|109245.7|109267.7|109242.7|21
1729101300000|2024-10-16 17:55:00|109267.4|109242.4|109271|109246|109271.5|109246.5|109267.4|109242.4|16
1729101310000|2024-10-16 17:55:10|109270.7|109245.7|109272.9|109247.9|109272.9|109247.9|109270.7|109245.7|11
1729101320000|2024-10-16 17:55:20|109272.5|109247.5|109271.7|109246.7|109273.1|109248.1|109271.7|109246.7|7
1729101330000|2024-10-16 17:55:30|109272.1|109247.1|109268.8|109243.8|109272.5|109247.5|109265.9|109240.9|22
1729101340000|2024-10-16 17:55:40|109268.9|109243.9|109270.4|109245.4|109270.4|109245.4|109268.9|109243.9|4
1729101350000|2024-10-16 17:55:50|109270.5|109245.5|109274|109249|109275|109250|109270.5|109245.5|12
1729101360000|2024-10-16 17:56:00|109274.3|109249.3|109274.8|109249.8|109274.8|109249.8|109274.3|109249.3|3
1729101370000|2024-10-16 17:56:10|109274.3|109249.3|109272.8|109247.8|109275.7|109250.7|109272.1|109247.1|12
1729101380000|2024-10-16 17:56:20|109271.9|109246.9|109274.1|109249.1|109274.1|109249.1|109271.3|109246.3|13
1729101390000|2024-10-16 17:56:30|109276.8|109251.8|109276.6|109251.6|109284.3|109259.3|109276.6|109251.6|23
1729101400000|2024-10-16 17:56:40|109277|109252|109275.2|109250.2|109277.8|109252.8|109275.2|109250.2|11
1729101410000|2024-10-16 17:56:50|109274.8|109249.8|109275.5|109250.5|109276.1|109251.1|109273.2|109248.2|17
1729101420000|2024-10-16 17:57:00|109275.1|109250.1|109271.2|109246.2|109275.5|109250.5|109271.1|109246.1|25
1729101430000|2024-10-16 17:57:10|109270.9|109245.9|109267|109242|109272.6|109247.6|109267|109242|15
1729101440000|2024-10-16 17:57:20|109268.3|109243.3|109267.3|109242.3|109268.7|109243.7|109266.7|109241.7|17
1729101450000|2024-10-16 17:57:30|109266.7|109241.7|109268.5|109243.5|109269.7|109244.7|109266.4|109241.4|17
1729101460000|2024-10-16 17:57:40|109268.6|109243.6|109266.5|109241.5|109268.6|109243.6|109264.9|109239.9|11
1729101470000|2024-10-16 17:57:50|109266.6|109241.6|109262.6|109237.6|109266.8|109241.8|109261.9|109236.9|11
1729101480000|2024-10-16 17:58:00|109262.7|109237.7|109265.9|109240.9|109266|109241|109262.2|109237.2|13
1729101490000|2024-10-16 17:58:10|109264.9|109239.9|109273.4|109248.4|109274.4|109249.4|109264.9|109239.9|19
1729101500000|2024-10-16 17:58:20|109273.7|109248.7|109274.1|109249.1|109274.6|109249.6|109273.4|109248.4|10
1729101510000|2024-10-16 17:58:30|109274.2|109249.2|109282.2|109257.2|109284.4|109259.4|109274.2|109249.2|32
1729101520000|2024-10-16 17:58:40|109282.1|109257.1|109281.3|109256.3|109282.4|109257.4|109280.6|109255.6|12
1729101530000|2024-10-16 17:58:50|109280.9|109255.9|109281.2|109256.2|109281.6|109256.6|109280.9|109255.9|9
1729101540000|2024-10-16 17:59:00|109281.1|109256.1|109280|109255|109282.7|109257.7|109278.5|109253.5|22
1729101550000|2024-10-16 17:59:10|109280.2|109255.2|109278.9|109253.9|109280.5|109255.5|109277|109252|20
1729101560000|2024-10-16 17:59:20|109279.1|109254.1|109279.5|109254.5|109279.6|109254.6|109279.1|109254.1|4
1729101570000|2024-10-16 17:59:30|109280.3|109255.3|109284.9|109259.9|109285.1|109260.1|109280.3|109255.3|10
1729101580000|2024-10-16 17:59:40|109285|109260|109283.4|109258.4|109286.3|109261.3|109283.4|109258.4|18
1729101590000|2024-10-16 17:59:50|109284.2|109259.2|109292.4|109267.4|109293|109268|109284.2|109259.2|19
1729101600000|2024-10-16 18:00:00|109292.2|109267.2|109306.6|109281.6|109308.1|109283.1|109292.2|109267.2|36
1729101610000|2024-10-16 18:00:10|109307.2|109282.2|109313.1|109288.1|109317.1|109292.1|109304.6|109279.6|35
1729101620000|2024-10-16 18:00:20|109312.6|109287.6|109311.8|109286.8|109312.6|109287.6|109310.8|109285.8|14
1729101630000|2024-10-16 18:00:30|109311.3|109286.3|109314.6|109289.6|109315|109290|109307.3|109282.3|41
1729101640000|2024-10-16 18:00:40|109315|109290|109315.2|109290.2|109317.6|109292.6|109315|109290|13
1729101650000|2024-10-16 18:00:50|109315|109290|109313.5|109288.5|109315.3|109290.3|109313.3|109288.3|13
1729101660000|2024-10-16 18:01:00|109312|109287|109312.3|109287.3|109312.6|109287.6|109311.4|109286.4|13
1729101670000|2024-10-16 18:01:10|109312.4|109287.4|109309.7|109284.7|109312.4|109287.4|109308.8|109283.8|38
1729101680000|2024-10-16 18:01:20|109309.4|109284.4|109308.4|109283.4|109309.9|109284.9|109307.6|109282.6|44
1729101690000|2024-10-16 18:01:30|109308.7|109283.7|109309.4|109284.4|109309.4|109284.4|109307.8|109282.8|44
1729101700000|2024-10-16 18:01:40|109308.8|109283.8|109313.1|109288.1|109313.1|109288.1|109306.7|109281.7|44
1729101710000|2024-10-16 18:01:50|109312.7|109287.7|109310.9|109285.9|109312.7|109287.7|109310.3|109285.3|12
1729101720000|2024-10-16 18:02:00|109311.3|109286.3|109310.4|109285.4|109311.6|109286.6|109309.1|109284.1|31
1729101730000|2024-10-16 18:02:10|109311.2|109286.2|109310.3|109285.3|109311.2|109286.2|109309.4|109284.4|14
1729101740000|2024-10-16 18:02:20|109310.2|109285.2|109310.2|109285.2|109310.9|109285.9|109309.4|109284.4|13
1729101750000|2024-10-16 18:02:30|109310.7|109285.7|109310.5|109285.5|109311.2|109286.2|109309.8|109284.8|10
1729101760000|2024-10-16 18:02:40|109310.8|109285.8|109310.7|109285.7|109310.8|109285.8|109310.5|109285.5|5
1729101770000|2024-10-16 18:02:50|109310.9|109285.9|109311.3|109286.3|109311.3|109286.3|109310.2|109285.2|9
1729101780000|2024-10-16 18:03:00|109311.5|109286.5|109312.3|109287.3|109312.9|109287.9|109310.7|109285.7|18
1729101790000|2024-10-16 18:03:10|109317.2|109292.2|109320.6|109295.6|109320.6|109295.6|109317.2|109292.2|14
1729101800000|2024-10-16 18:03:20|109320.2|109295.2|109321.5|109296.5|109321.7|109296.7|109318.4|109293.4|16
1729101810000|2024-10-16 18:03:30|109321.1|109296.1|109313.6|109288.6|109322.4|109297.4|109313.6|109288.6|20
1729101820000|2024-10-16 18:03:40|109313.7|109288.7|109313.8|109288.8|109314.3|109289.3|109313.6|109288.6|9
1729101830000|2024-10-16 18:03:50|109313.6|109288.6|109313.8|109288.8|109314.3|109289.3|109313.3|109288.3|11
1729101840000|2024-10-16 18:04:00|109313|109288|109310.5|109285.5|109313|109288|109310.5|109285.5|6
1729101850000|2024-10-16 18:04:10|109309.8|109284.8|109311.8|109286.8|109311.8|109286.8|109308.5|109283.5|15
1729101860000|2024-10-16 18:04:20|109311.9|109286.9|109315.4|109290.4|109317.1|109292.1|109311.2|109286.2|26
1729101870000|2024-10-16 18:04:30|109314.9|109289.9|109314.4|109289.4|109315.8|109290.8|109313.5|109288.5|18
1729101880000|2024-10-16 18:04:40|109314.1|109289.1|109312.1|109287.1|109314.1|109289.1|109312.1|109287.1|5
1729101890000|2024-10-16 18:04:50|109312.3|109287.3|109312.3|109287.3|109316.2|109291.2|109312.3|109287.3|15
1729101900000|2024-10-16 18:05:00|109313|109288|109307.5|109282.5|109313|109288|109306.8|109281.8|15
1729101910000|2024-10-16 18:05:10|109306.8|109281.8|109307.2|109282.2|109309.6|109284.6|109306.4|109281.4|13
1729101920000|2024-10-16 18:05:20|109307.1|109282.1|109303.4|109278.4|109312.4|109287.4|109303.4|109278.4|13
1729101930000|2024-10-16 18:05:30|109303|109278|109304.2|109279.2|109305.7|109280.7|109301.6|109276.6|17
1729101940000|2024-10-16 18:05:40|109303.4|109278.4|109304.2|109279.2|109304.6|109279.6|109303.4|109278.4|11
1729101950000|2024-10-16 18:05:50|109304.8|109279.8|109305|109280|109305|109280|109304.3|109279.3|4
1729101960000|2024-10-16 18:06:00|109305.5|109280.5|109297.8|109272.8|109305.5|109280.5|109296.7|109271.7|22
1729101970000|2024-10-16 18:06:10|109297.7|109272.7|109293.9|109268.9|109297.8|109272.8|109291.1|109266.1|17
1729101980000|2024-10-16 18:06:20|109293.5|109268.5|109293.5|109268.5|109296.3|109271.3|109292.6|109267.6|18
1729101990000|2024-10-16 18:06:30|109292.4|109267.4|109291.5|109266.5|109293.3|109268.3|109291.3|109266.3|10
1729102000000|2024-10-16 18:06:40|109291.4|109266.4|109293.7|109268.7|109293.9|109268.9|109291.4|109266.4|6
1729102010000|2024-10-16 18:06:50|109294.2|109269.2|109297.5|109272.5|109298.8|109273.8|109294.2|109269.2|14
1729102020000|2024-10-16 18:07:00|109297.9|109272.9|109304.5|109279.5|109304.6|109279.6|109297.9|109272.9|16
1729102030000|2024-10-16 18:07:10|109305.1|109280.1|109310|109285|109310|109285|109305.1|109280.1|19
1729102040000|2024-10-16 18:07:20|109309.6|109284.6|109311.5|109286.5|109314|109289|109299.9|109274.9|37
1729102050000|2024-10-16 18:07:30|109311.8|109286.8|109303.7|109278.7|109311.8|109286.8|109303|109278|24
1729102060000|2024-10-16 18:07:40|109303.9|109278.9|109298.5|109273.5|109303.9|109278.9|109298.3|109273.3|13
1729102070000|2024-10-16 18:07:50|109298.4|109273.4|109293.4|109268.4|109298.4|109273.4|109293.2|109268.2|16
1729102080000|2024-10-16 18:08:00|109294|109269|109294.3|109269.3|109295.7|109270.7|109291.6|109266.6|17
1729102090000|2024-10-16 18:08:10|109295.1|109270.1|109294.4|109269.4|109295.1|109270.1|109292.9|109267.9|13
1729102100000|2024-10-16 18:08:20|109294.8|109269.8|109294.8|109269.8|109294.8|109269.8|109294.8|109269.8|1
1729102110000|2024-10-16 18:08:30|109294.9|109269.9|109297.1|109272.1|109298.1|109273.1|109294.9|109269.9|10
1729102120000|2024-10-16 18:08:40|109297.6|109272.6|109302.7|109277.7|109303.2|109278.2|109295.8|109270.8|16
1729102130000|2024-10-16 18:08:50|109301.2|109276.2|109299.9|109274.9|109302.6|109277.6|109298.2|109273.2|17
1729102140000|2024-10-16 18:09:00|109300.8|109275.8|109299.5|109274.5|109301.3|109276.3|109298.2|109273.2|14
1729102150000|2024-10-16 18:09:10|109299.4|109274.4|109300.4|109275.4|109300.4|109275.4|109299.3|109274.3|4
1729102160000|2024-10-16 18:09:20|109300.7|109275.7|109301.8|109276.8|109303.3|109278.3|109300.6|109275.6|16
1729102170000|2024-10-16 18:09:30|109303|109278|109303.4|109278.4|109304.8|109279.8|109301.9|109276.9|20
1729102180000|2024-10-16 18:09:40|109303.1|109278.1|109303.8|109278.8|109305.2|109280.2|109302.7|109277.7|11
1729102190000|2024-10-16 18:09:50|109304.3|109279.3|109304.8|109279.8|109306|109281|109304.3|109279.3|7
1729102200000|2024-10-16 18:10:00|109304.9|109279.9|109303|109278|109304.9|109279.9|109301.6|109276.6|14
1729102210000|2024-10-16 18:10:10|109302.9|109277.9|109297.1|109272.1|109302.9|109277.9|109297.1|109272.1|5
1729102220000|2024-10-16 18:10:20|109297.4|109272.4|109296.2|109271.2|109297.4|109272.4|109296.2|109271.2|6
1729102230000|2024-10-16 18:10:30|109294.5|109269.5|109301.6|109276.6|109302.1|109277.1|109294.5|109269.5|24
1729102240000|2024-10-16 18:10:40|109301.7|109276.7|109300|109275|109301.7|109276.7|109299.3|109274.3|11
1729102250000|2024-10-16 18:10:50|109299.9|109274.9|109300.6|109275.6|109304|109279|109299.8|109274.8|30
1729102260000|2024-10-16 18:11:00|109299.7|109274.7|109298|109273|109301.1|109276.1|109293.7|109268.7|22
1729102270000|2024-10-16 18:11:10|109298.9|109273.9|109300.6|109275.6|109301.9|109276.9|109298.4|109273.4|30
1729102280000|2024-10-16 18:11:20|109301.1|109276.1|109303.3|109278.3|109307.1|109282.1|109301.1|109276.1|26
1729102290000|2024-10-16 18:11:30|109303|109278|109302.3|109277.3|109304.3|109279.3|109302|109277|20
1729102300000|2024-10-16 18:11:40|109302.7|109277.7|109302.8|109277.8|109302.9|109277.9|109302.2|109277.2|11
1729102310000|2024-10-16 18:11:50|109302.4|109277.4|109306.3|109281.3|109308.3|109283.3|109300|109275|25
1729102320000|2024-10-16 18:12:00|109306.9|109281.9|109306.1|109281.1|109307.2|109282.2|109305.7|109280.7|12
1729102330000|2024-10-16 18:12:10|109306|109281|109304.7|109279.7|109306|109281|109304.7|109279.7|14
1729102340000|2024-10-16 18:12:20|109305|109280|109305.6|109280.6|109305.9|109280.9|109304.5|109279.5|6
1729102350000|2024-10-16 18:12:30|109306|109281|109308.1|109283.1|109309|109284|109305.8|109280.8|19
1729102360000|2024-10-16 18:12:40|109308.7|109283.7|109308|109283|109311.4|109286.4|109307.4|109282.4|21
1729102370000|2024-10-16 18:12:50|109307.5|109282.5|109311.5|109286.5|109311.5|109286.5|109307.3|109282.3|33
1729102380000|2024-10-16 18:13:00|109311.9|109286.9|109310.5|109285.5|109313.6|109288.6|109309.7|109284.7|22
1729102390000|2024-10-16 18:13:10|109309.9|109284.9|109309.6|109284.6|109310.7|109285.7|109309.1|109284.1|9
1729102400000|2024-10-16 18:13:20|109309|109284|109314.9|109289.9|109317.1|109292.1|109308.7|109283.7|21
1729102410000|2024-10-16 18:13:30|109307|109282|109306.2|109281.2|109307.5|109282.5|109304.6|109279.6|22
1729102420000|2024-10-16 18:13:40|109305.5|109280.5|109308.7|109283.7|109309.2|109284.2|109305.5|109280.5|17
1729102430000|2024-10-16 18:13:50|109309.2|109284.2|109310.7|109285.7|109314.1|109289.1|109308.7|109283.7|25
1729102440000|2024-10-16 18:14:00|109310.4|109285.4|109320.9|109295.9|109323|109298|109310.1|109285.1|38
1729102450000|2024-10-16 18:14:10|109320.6|109295.6|109327.7|109302.7|109328.6|109303.6|109320.6|109295.6|22
1729102460000|2024-10-16 18:14:20|109328|109303|109334.5|109309.5|109337.4|109312.4|109325.2|109300.2|46
1729102470000|2024-10-16 18:14:30|109334.6|109309.6|109337.1|109312.1|109339.2|109314.2|109329.8|109304.8|32
1729102480000|2024-10-16 18:14:40|109337.7|109312.7|109344.7|109294.7|109348.8|109314.3|109337.1|109291|21
1729102490000|2024-10-16 18:14:50|109344|109294|109336.6|109286.6|109344|109294|109336.4|109286.4|31
1729102500000|2024-10-16 18:15:00|109336.1|109286.1|109326.1|109301.1|109337.2|109302|109321.9|109285.9|38
1729102510000|2024-10-16 18:15:10|109326.3|109301.3|109326.5|109301.5|109327.6|109302.6|109326.2|109301.2|15
1729102520000|2024-10-16 18:15:20|109326.3|109301.3|109326.6|109301.6|109331.5|109306.5|109325.4|109300.4|31
1729102530000|2024-10-16 18:15:30|109327.1|109302.1|109326.4|109301.4|109328.4|109303.4|109324.4|109299.4|21
1729102540000|2024-10-16 18:15:40|109326|109301|109331.1|109306.1|109332.3|109307.3|109324.9|109299.9|22
1729102550000|2024-10-16 18:15:50|109331|109306|109330.6|109305.6|109331.3|109306.3|109329|109304|29
1729102560000|2024-10-16 18:16:00|109330.3|109305.3|109329.1|109304.1|109331.2|109306.2|109328.8|109303.8|26
1729102570000|2024-10-16 18:16:10|109329.6|109304.6|109329.2|109304.2|109329.6|109304.6|109328.5|109303.5|17
1729102580000|2024-10-16 18:16:20|109328.9|109303.9|109328.4|109303.4|109331.5|109306.5|109328.4|109303.4|23
1729102590000|2024-10-16 18:16:30|109328.6|109303.6|109326.8|109301.8|109328.6|109303.6|109326.8|109301.8|7
1729102600000|2024-10-16 18:16:40|109327.1|109302.1|109327|109302|109328.2|109303.2|109327|109302|12
1729102610000|2024-10-16 18:16:50|109326.8|109301.8|109327.5|109302.5|109328.4|109303.4|109326.8|109301.8|13
1729102620000|2024-10-16 18:17:00|109327.1|109302.1|109327.5|109302.5|109328.7|109303.7|109326.9|109301.9|17
1729102630000|2024-10-16 18:17:10|109326.6|109301.6|109321|109296|109326.6|109301.6|109320.6|109295.6|14
1729102640000|2024-10-16 18:17:20|109320.4|109295.4|109323|109298|109323.2|109298.2|109319.2|109294.2|19
1729102650000|2024-10-16 18:17:30|109323.2|109298.2|109333.3|109308.3|109335.5|109310.5|109323|109298|24
1729102660000|2024-10-16 18:17:40|109333.4|109308.4|109328.9|109303.9|109333.8|109308.8|109327.8|109302.8|16
1729102670000|2024-10-16 18:17:50|109328.5|109303.5|109330.3|109305.3|109330.3|109305.3|109328.5|109303.5|6
1729102680000|2024-10-16 18:18:00|109329.9|109304.9|109338.3|109313.3|109338.3|109313.3|109329.9|109304.9|19
1729102690000|2024-10-16 18:18:10|109338.2|109313.2|109337|109312|109338.2|109313.2|109334.5|109309.5|26
1729102700000|2024-10-16 18:18:20|109336.7|109311.7|109335.8|109310.8|109338.4|109313.4|109334.7|109309.7|27
1729102710000|2024-10-16 18:18:30|109334.8|109309.8|109334.9|109309.9|109336.5|109311.5|109334.1|109309.1|18
1729102720000|2024-10-16 18:18:40|109335.2|109310.2|109337.3|109312.3|109339.4|109314.4|109334.7|109309.7|32
1729102730000|2024-10-16 18:18:50|109337.7|109312.7|109339.1|109314.1|109339.1|109314.1|109335.5|109310.5|25
1729102740000|2024-10-16 18:19:00|109339.7|109314.7|109340.1|109315.1|109340.6|109315.6|109339.6|109314.6|9
1729102750000|2024-10-16 18:19:10|109339.1|109314.1|109339.6|109314.6|109340.5|109315.5|109339.1|109314.1|24
1729102760000|2024-10-16 18:19:20|109338.7|109313.7|109338.8|109313.8|109339.2|109314.2|109337.9|109312.9|9
1729102770000|2024-10-16 18:19:30|109338.6|109313.6|109338.6|109313.6|109339.2|109314.2|109338.2|109313.2|7
1729102780000|2024-10-16 18:19:40|109338|109313|109331.8|109306.8|109338|109313|109330|109305|33
1729102790000|2024-10-16 18:19:50|109331.9|109306.9|109332.9|109307.9|109333|109308|109329.8|109304.8|15
1729102800000|2024-10-16 18:20:00|109332.5|109307.5|109330.9|109305.9|109332.5|109307.5|109330.5|109305.5|15
1729102810000|2024-10-16 18:20:10|109330.8|109305.8|109332.1|109307.1|109332.4|109307.4|109330.4|109305.4|12
1729102820000|2024-10-16 18:20:20|109331.3|109306.3|109330.8|109305.8|109336|109311|109330.8|109305.8|27
1729102830000|2024-10-16 18:20:30|109330.4|109305.4|109332.3|109307.3|109333.5|109308.5|109329.4|109304.4|28
1729102840000|2024-10-16 18:20:40|109332.1|109307.1|109326.7|109301.7|109333.1|109308.1|109326.7|109301.7|29
1729102850000|2024-10-16 18:20:50|109325.2|109300.2|109330.9|109305.9|109332.6|109307.6|109325.2|109300.2|46
1729102860000|2024-10-16 18:21:00|109331.2|109306.2|109330.1|109305.1|109331.7|109306.7|109328.8|109303.8|25
1729102870000|2024-10-16 18:21:10|109330.3|109305.3|109326.9|109301.9|109330.3|109305.3|109326.1|109301.1|23
1729102880000|2024-10-16 18:21:20|109327.2|109302.2|109329.9|109304.9|109332.1|109307.1|109327.2|109302.2|18
1729102890000|2024-10-16 18:21:30|109329.4|109304.4|109329.3|109304.3|109331.2|109306.2|109329|109304|18
1729102900000|2024-10-16 18:21:40|109329.5|109304.5|109333.1|109308.1|109333.1|109308.1|109329.1|109304.1|20
1729102910000|2024-10-16 18:21:50|109332.8|109307.8|109332.5|109307.5|109335.5|109310.5|109332.5|109307.5|14
1729102920000|2024-10-16 18:22:00|109332.6|109307.6|109335.4|109310.4|109335.4|109310.4|109332.6|109307.6|9
1729102930000|2024-10-16 18:22:10|109335.6|109310.6|109335.7|109310.7|109335.9|109310.9|109335.5|109310.5|5
1729102940000|2024-10-16 18:22:20|109336.1|109311.1|109338.3|109313.3|109338.3|109313.3|109335.7|109310.7|10
1729102950000|2024-10-16 18:22:30|109338.4|109313.4|109347.7|109322.7|109347.7|109322.7|109332.5|109307.5|27
1729102960000|2024-10-16 18:22:40|109347.4|109322.4|109354.1|109329.1|109354.4|109329.4|109347.4|109322.4|10
1729102970000|2024-10-16 18:22:50|109354.2|109329.2|109353.4|109328.4|109356.5|109331.5|109353.4|109328.4|15
1729102980000|2024-10-16 18:23:00|109354|109329|109351.5|109326.5|109354|109329|109350.2|109325.2|16
1729102990000|2024-10-16 18:23:10|109351.9|109326.9|109341.3|109316.3|109351.9|109326.9|109339.2|109314.2|32
1729103000000|2024-10-16 18:23:20|109341|109316|109338.4|109313.4|109341.5|109316.5|109337|109312|32
1729103010000|2024-10-16 18:23:30|109337.9|109312.9|109338|109313|109341.3|109316.3|109336.8|109311.8|37
1729103020000|2024-10-16 18:23:40|109337.9|109312.9|109335.7|109310.7|109339.3|109314.3|109335.5|109310.5|46
1729103030000|2024-10-16 18:23:50|109336.5|109311.5|109337.4|109312.4|109338.7|109313.7|109336.3|109311.3|16
1729103040000|2024-10-16 18:24:00|109337.8|109312.8|109335.9|109310.9|109337.8|109312.8|109334.1|109309.1|23
1729103050000|2024-10-16 18:24:10|109335.4|109310.4|109333.1|109308.1|109335.4|109310.4|109332.3|109307.3|14
1729103060000|2024-10-16 18:24:20|109333|109308|109339|109314|109339|109314|109332.8|109307.8|40
1729103070000|2024-10-16 18:24:30|109338.9|109313.9|109337.7|109312.7|109338.9|109313.9|109337.1|109312.1|33
1729103080000|2024-10-16 18:24:40|109339.1|109314.1|109337.3|109312.3|109339.1|109314.1|109336.9|109311.9|30
1729103090000|2024-10-16 18:24:50|109337.2|109312.2|109337|109312|109337.2|109312.2|109335.3|109310.3|28
1729103100000|2024-10-16 18:25:00|109336.5|109311.5|109337.4|109312.4|109338.3|109313.3|109335|109310|33
1729103110000|2024-10-16 18:25:10|109337.9|109312.9|109338.4|109313.4|109340.2|109315.2|109337.2|109312.2|33
1729103120000|2024-10-16 18:25:20|109338.2|109313.2|109336.3|109311.3|109341.1|109316.1|109336.3|109311.3|30
1729103130000|2024-10-16 18:25:30|109336.2|109311.2|109333.4|109308.4|109337.2|109312.2|109333.4|109308.4|21
1729103140000|2024-10-16 18:25:40|109333.8|109308.8|109338.8|109313.8|109342|109317|109333.8|109308.8|42
1729103150000|2024-10-16 18:25:50|109339.7|109314.7|109338.8|109313.8|109339.9|109314.9|109337|109312|23
1729103160000|2024-10-16 18:26:00|109337.8|109312.8|109341|109316|109341|109316|109337.4|109312.4|19
1729103170000|2024-10-16 18:26:10|109340.2|109315.2|109345.8|109320.8|109346.6|109321.6|109340.1|109315.1|24
1729103180000|2024-10-16 18:26:20|109346.2|109321.2|109342.2|109317.2|109348|109323|109341.8|109316.8|18
1729103190000|2024-10-16 18:26:30|109342.6|109317.6|109343.2|109318.2|109343.7|109318.7|109342.6|109317.6|11
1729103200000|2024-10-16 18:26:40|109342.1|109317.1|109343.1|109318.1|109343.6|109318.6|109340.5|109315.5|23
1729103210000|2024-10-16 18:26:50|109343.7|109318.7|109350.9|109325.9|109351.2|109326.2|109342.7|109317.7|23
1729103220000|2024-10-16 18:27:00|109351|109326|109355.1|109330.1|109356.6|109331.6|109351|109326|25
1729103230000|2024-10-16 18:27:10|109354.7|109329.7|109353.3|109328.3|109354.7|109329.7|109353.3|109328.3|6
1729103240000|2024-10-16 18:27:20|109352.6|109327.6|109353.4|109328.4|109354.4|109329.4|109351|109326|33
1729103250000|2024-10-16 18:27:30|109353.8|109328.8|109351.9|109326.9|109353.8|109328.8|109351.2|109326.2|16
1729103260000|2024-10-16 18:27:40|109351.5|109326.5|109352|109327|109352.4|109327.4|109349|109324|18
1729103270000|2024-10-16 18:27:50|109352.8|109327.8|109352.9|109327.9|109354.5|109329.5|109352.5|109327.5|13
1729103280000|2024-10-16 18:28:00|109352.8|109327.8|109350.9|109325.9|109352.8|109327.8|109350.6|109325.6|17
1729103290000|2024-10-16 18:28:10|109351.5|109326.5|109356.2|109331.2|109356.2|109331.2|109351.5|109326.5|30
1729103300000|2024-10-16 18:28:20|109355.8|109330.8|109350.9|109325.9|109355.8|109330.8|109350.9|109325.9|24
1729103310000|2024-10-16 18:28:30|109351.4|109326.4|109349.8|109324.8|109351.4|109326.4|109348.8|109323.8|13
1729103320000|2024-10-16 18:28:40|109349.9|109324.9|109353.3|109328.3|109353.3|109328.3|109349.9|109324.9|6
1729103330000|2024-10-16 18:28:50|109353|109328|109356.5|109331.5|109356.5|109331.5|109352.6|109327.6|11
1729103340000|2024-10-16 18:29:00|109356.1|109331.1|109355|109330|109358|109333|109355|109330|19
1729103350000|2024-10-16 18:29:10|109354.4|109329.4|109353.1|109328.1|109356|109331|109352.6|109327.6|24
1729103360000|2024-10-16 18:29:20|109352.7|109327.7|109352.8|109327.8|109353|109328|109352.4|109327.4|8
1729103370000|2024-10-16 18:29:30|109352.3|109327.3|109353|109328|109353.7|109328.7|109352.3|109327.3|23
1729103380000|2024-10-16 18:29:40|109353.4|109328.4|109351.8|109326.8|109354|109329|109351.8|109326.8|14
1729103390000|2024-10-16 18:29:50|109352.1|109327.1|109352.5|109327.5|109354.8|109329.8|109352.1|109327.1|8
1729103400000|2024-10-16 18:30:00|109352.1|109327.1|109351.4|109326.4|109352.1|109327.1|109351|109326|10
1729103410000|2024-10-16 18:30:10|109351.7|109326.7|109350.4|109325.4|109352.6|109327.6|109350.4|109325.4|6
1729103420000|2024-10-16 18:30:20|109348.7|109323.7|109350.7|109325.7|109350.7|109325.7|109348.6|109323.6|12
1729103430000|2024-10-16 18:30:30|109349.4|109324.4|109345.5|109320.5|109349.9|109324.9|109345.5|109320.5|10
1729103440000|2024-10-16 18:30:40|109345.1|109320.1|109326.6|109301.6|109345.2|109320.2|109326.3|109301.3|34
1729103450000|2024-10-16 18:30:50|109326.3|109301.3|109305.5|109280.5|109326.4|109301.4|109304.8|109279.8|36
1729103460000|2024-10-16 18:31:00|109305.2|109280.2|109306.1|109281.1|109307.1|109282.1|109304.7|109279.7|25
1729103470000|2024-10-16 18:31:10|109305.6|109280.6|109305.9|109280.9|109305.9|109280.9|109305.1|109280.1|5
1729103480000|2024-10-16 18:31:20|109305.1|109280.1|109298.7|109273.7|109305.2|109280.2|109298.1|109273.1|15
1729103490000|2024-10-16 18:31:30|109299.1|109274.1|109298.6|109273.6|109302.1|109277.1|109298.6|109273.6|23
1729103500000|2024-10-16 18:31:40|109298.3|109273.3|109297.4|109272.4|109298.3|109273.3|109296.8|109271.8|11
1729103510000|2024-10-16 18:31:50|109297.3|109272.3|109294.9|109269.9|109298.1|109273.1|109294.4|109269.4|18
1729103520000|2024-10-16 18:32:00|109294.8|109269.8|109295|109270|109295.5|109270.5|109293.8|109268.8|24
1729103530000|2024-10-16 18:32:10|109294.8|109269.8|109298.4|109273.4|109299.7|109274.7|109294.8|109269.8|23
1729103540000|2024-10-16 18:32:20|109298.2|109273.2|109301.1|109276.1|109303.5|109278.5|109298.2|109273.2|16
1729103550000|2024-10-16 18:32:30|109300.8|109275.8|109303.8|109278.8|109304|109279|109300.7|109275.7|13
1729103560000|2024-10-16 18:32:40|109303|109278|109304.5|109279.5|109305.3|109280.3|109303|109278|9
1729103570000|2024-10-16 18:32:50|109304.6|109279.6|109303.4|109278.4|109306.7|109281.7|109303.1|109278.1|24
1729103580000|2024-10-16 18:33:00|109304.5|109279.5|109303|109278|109304.8|109279.8|109303|109278|20
1729103590000|2024-10-16 18:33:10|109304|109279|109329.6|109304.6|109330.1|109305.1|109303.8|109278.8|26
1729103600000|2024-10-16 18:33:20|109329.1|109304.1|109326.5|109301.5|109330.1|109305.1|109326|109301|19
1729103610000|2024-10-16 18:33:30|109324.5|109299.5|109321.4|109296.4|109325.4|109300.4|109320.2|109295.2|22
1729103620000|2024-10-16 18:33:40|109321.2|109296.2|109308.5|109283.5|109321.2|109296.2|109308.1|109283.1|26
1729103630000|2024-10-16 18:33:50|109308.9|109283.9|109331.9|109306.9|109334.1|109309.1|109305.4|109280.4|25
1729103640000|2024-10-16 18:34:00|109331.1|109306.1|109338.4|109313.4|109339.2|109314.2|109331.1|109306.1|17
1729103650000|2024-10-16 18:34:10|109338.2|109313.2|109340.1|109315.1|109342.2|109317.2|109336.1|109311.1|15
1729103660000|2024-10-16 18:34:20|109341.9|109316.9|109342.8|109317.8|109343.3|109318.3|109341.9|109316.9|9
1729103670000|2024-10-16 18:34:30|109343.2|109318.2|109349.7|109324.7|109352.2|109327.2|109343.2|109318.2|31
1729103680000|2024-10-16 18:34:40|109350.5|109325.5|109353.5|109328.5|109354|109329|109350.5|109325.5|14
1729103690000|2024-10-16 18:34:50|109353.9|109328.9|109353.6|109328.6|109354.2|109329.2|109352.1|109327.1|11
1729103700000|2024-10-16 18:35:00|109353.8|109328.8|109353.9|109328.9|109354.4|109329.4|109353.4|109328.4|12
1729103710000|2024-10-16 18:35:10|109352.6|109327.6|109363.4|109338.4|109364|109339|109352.6|109327.6|13
1729103720000|2024-10-16 18:35:20|109363.3|109338.3|109362.5|109337.5|109364.9|109339.9|109361.1|109336.1|13
1729103730000|2024-10-16 18:35:30|109363|109338|109362.8|109337.8|109364.5|109339.5|109362.6|109337.6|13
1729103740000|2024-10-16 18:35:40|109363.1|109338.1|109363|109338|109363.1|109338.1|109361.6|109336.6|10
1729103750000|2024-10-16 18:35:50|109363.1|109338.1|109360.9|109335.9|109363.1|109338.1|109359.9|109334.9|11
1729103760000|2024-10-16 18:36:00|109360.7|109335.7|109367.4|109342.4|109367.4|109342.4|109360.4|109335.4|15
1729103770000|2024-10-16 18:36:10|109368.4|109343.4|109378.1|109353.1|109378.1|109353.1|109367.4|109342.4|27
1729103780000|2024-10-16 18:36:20|109378|109353|109379.8|109354.8|109379.9|109354.9|109377.7|109352.7|20
1729103790000|2024-10-16 18:36:30|109380.6|109355.6|109382.2|109357.2|109383.6|109358.6|109380.6|109355.6|12
1729103800000|2024-10-16 18:36:40|109381.7|109356.7|109381.7|109356.7|109382.2|109357.2|109381.5|109356.5|7
1729103810000|2024-10-16 18:36:50|109381.4|109356.4|109380|109355|109381.4|109356.4|109380|109355|4
1729103820000|2024-10-16 18:37:00|109380.3|109355.3|109382.3|109357.3|109382.6|109357.6|109380.3|109355.3|12
1729103830000|2024-10-16 18:37:10|109381.4|109356.4|109389.6|109364.6|109389.6|109364.6|109381.1|109356.1|9
1729103840000|2024-10-16 18:37:20|109389.7|109364.7|109390.9|109365.9|109391.8|109366.8|109389.5|109364.5|17
1729103850000|2024-10-16 18:37:30|109391.5|109366.5|109348.9|109323.9|109391.5|109366.5|109344.9|109319.9|30
1729103860000|2024-10-16 18:37:40|109348.7|109323.7|109348.7|109323.7|109349.6|109324.6|109347.4|109322.4|16
1729103870000|2024-10-16 18:37:50|109347.8|109322.8|109343.5|109318.5|109349.6|109324.6|109343.5|109318.5|19
1729103880000|2024-10-16 18:38:00|109343.9|109318.9|109344.9|109319.9|109347.3|109322.3|109341.6|109316.6|37
1729103890000|2024-10-16 18:38:10|109344.5|109319.5|109336|109311|109345.2|109320.2|109336|109311|40
1729103900000|2024-10-16 18:38:20|109335.8|109310.8|109334.3|109309.3|109337.1|109312.1|109334.2|109309.2|45
1729103910000|2024-10-16 18:38:30|109334|109309|109336.6|109311.6|109337.8|109312.8|109334|109309|22
1729103920000|2024-10-16 18:38:40|109335.5|109310.5|109336.8|109286.8|109336.8|109310.9|109326.1|109286.8|19
1729103930000|2024-10-16 18:38:50|109337.3|109287.3|109340.1|109290.1|109340.1|109290.1|109336.8|109286.8|15
1729103940000|2024-10-16 18:39:00|109339.2|109289.2|109338|109288|109339.8|109289.8|109336.7|109286.7|11
1729103950000|2024-10-16 18:39:10|109337.6|109287.6|109337.8|109287.8|109337.8|109287.8|109337.5|109287.5|6
1729103960000|2024-10-16 18:39:20|109336.4|109286.4|109335.9|109285.9|109339.2|109289.2|109333.9|109283.9|21
1729103970000|2024-10-16 18:39:30|109335.6|109285.6|109308.6|109283.6|109335.6|109293.5|109308.4|109281|34
1729103980000|2024-10-16 18:39:40|109310.8|109285.8|109295.2|109270.2|109310.8|109285.8|109295.2|109270.2|19
1729103990000|2024-10-16 18:39:50|109307.2|109257.2|109281.2|109256.2|109309.7|109266.7|109281.2|109256.2|32
1729104000000|2024-10-16 18:40:00|109281.6|109256.6|109302.7|109252.7|109303.2|109277.8|109272.2|109247.2|56
1729104010000|2024-10-16 18:40:10|109304.5|109254.5|109307|109257|109307|109257|109302|109252|22
1729104020000|2024-10-16 18:40:20|109306.2|109256.2|109308.7|109258.7|109308.7|109258.7|109306.2|109256.2|4
1729104030000|2024-10-16 18:40:30|109309|109259|109309.5|109259.5|109310.8|109260.8|109308.9|109258.9|9
1729104040000|2024-10-16 18:40:40|109309.2|109259.2|109310|109260|109310.3|109260.3|109309.2|109259.2|7
1729104050000|2024-10-16 18:40:50|109309.7|109259.7|109310|109260|109310.3|109260.3|109309.5|109259.5|8
1729104060000|2024-10-16 18:41:00|109310.4|109260.4|109300.2|109275.2|109310.8|109277.9|109298.2|109260.3|15
1729104070000|2024-10-16 18:41:10|109295.5|109270.5|109296.2|109271.2|109298.7|109273.7|109293.2|109268.2|15
1729104080000|2024-10-16 18:41:20|109296.6|109271.6|109296.6|109271.6|109297.4|109272.4|109296.3|109271.3|15
1729104090000|2024-10-16 18:41:30|109297.6|109272.6|109298.1|109273.1|109299.1|109274.1|109296.9|109271.9|12
1729104100000|2024-10-16 18:41:40|109299.2|109274.2|109300|109275|109300|109275|109298.2|109273.2|13
1729104110000|2024-10-16 18:41:50|109299|109274|109296.2|109271.2|109304.4|109279.4|109295|109270|20
1729104120000|2024-10-16 18:42:00|109296.3|109271.3|109296.5|109271.5|109297.7|109272.7|109294.3|109269.3|23
1729104130000|2024-10-16 18:42:10|109296.6|109271.6|109297.4|109272.4|109298.5|109273.5|109296.6|109271.6|5
1729104140000|2024-10-16 18:42:20|109297.5|109272.5|109273|109248|109297.7|109272.7|109269.4|109244.4|29
1729104150000|2024-10-16 18:42:30|109272.1|109247.1|109271.6|109246.6|109272.2|109247.2|109271.6|109246.6|8
1729104160000|2024-10-16 18:42:40|109272.8|109247.8|109273.6|109248.6|109273.6|109248.6|109271.7|109246.7|8
1729104170000|2024-10-16 18:42:50|109273.2|109248.2|109273.8|109248.8|109273.8|109248.8|109273|109248|11
1729104180000|2024-10-16 18:43:00|109274.4|109249.4|109272.7|109247.7|109282.9|109257.9|109272.7|109247.7|30
1729104190000|2024-10-16 18:43:10|109272.8|109247.8|109273.2|109248.2|109275.1|109250.1|109270.6|109245.6|16
1729104200000|2024-10-16 18:43:20|109272.6|109247.6|109269.4|109244.4|109272.7|109247.7|109269.4|109244.4|14
1729104210000|2024-10-16 18:43:30|109270.2|109245.2|109271.5|109246.5|109271.5|109246.5|109270.2|109245.2|4
1729104220000|2024-10-16 18:43:40|109271.4|109246.4|109269.3|109244.3|109271.4|109246.4|109268.2|109243.2|12
1729104230000|2024-10-16 18:43:50|109269.2|109244.2|109267.9|109242.9|109269.2|109244.2|109267.5|109242.5|16
1729104240000|2024-10-16 18:44:00|109268.1|109243.1|109269.5|109244.5|109270.8|109245.8|109267.4|109242.4|11
1729104250000|2024-10-16 18:44:10|109270.2|109245.2|109270.1|109245.1|109270.3|109245.3|109269.7|109244.7|5
1729104260000|2024-10-16 18:44:20|109270|109245|109265.2|109240.2|109270.1|109245.1|109265|109240|18
1729104270000|2024-10-16 18:44:30|109264.9|109239.9|109269|109244|109272.4|109247.4|109264.9|109239.9|7
1729104280000|2024-10-16 18:44:40|109268.8|109243.8|109264.7|109239.7|109269.1|109244.1|109264.7|109239.7|12
1729104290000|2024-10-16 18:44:50|109264.6|109239.6|109268.9|109243.9|109268.9|109243.9|109264.5|109239.5|10
1729104300000|2024-10-16 18:45:00|109268.6|109243.6|109263|109238|109270.1|109245.1|109260|109235|19
1729104310000|2024-10-16 18:45:10|109262.6|109237.6|109262.5|109237.5|109263.1|109238.1|109262.5|109237.5|6
1729104320000|2024-10-16 18:45:20|109262.8|109237.8|109263.9|109238.9|109263.9|109238.9|109262.4|109237.4|6
1729104330000|2024-10-16 18:45:30|109263.4|109238.4|109268.3|109243.3|109268.3|109243.3|109263.2|109238.2|12
1729104340000|2024-10-16 18:45:40|109268|109243|109267.5|109242.5|109268.7|109243.7|109267.5|109242.5|7
1729104350000|2024-10-16 18:45:50|109267.9|109242.9|109269.2|109244.2|109270.3|109245.3|109267.9|109242.9|9
1729104360000|2024-10-16 18:46:00|109269.7|109244.7|109269.6|109244.6|109275.3|109250.3|109268.6|109243.6|29
1729104370000|2024-10-16 18:46:10|109269.2|109244.2|109271|109246|109271|109246|109269.1|109244.1|12
1729104380000|2024-10-16 18:46:20|109270.5|109245.5|109270.6|109245.6|109272.7|109247.7|109269.7|109244.7|18
1729104390000|2024-10-16 18:46:30|109270.8|109245.8|109270|109245|109270.8|109245.8|109268.8|109243.8|31
1729104400000|2024-10-16 18:46:40|109269.8|109244.8|109270|109245|109270.6|109245.6|109269.8|109244.8|7
1729104410000|2024-10-16 18:46:50|109270.1|109245.1|109274|109249|109275.5|109250.5|109270.1|109245.1|21
1729104420000|2024-10-16 18:47:00|109266.9|109241.9|109263.8|109238.8|109266.9|109241.9|109262.4|109237.4|17
1729104430000|2024-10-16 18:47:10|109263.7|109238.7|109263.4|109238.4|109264.9|109239.9|109263.4|109238.4|11
1729104440000|2024-10-16 18:47:20|109264.6|109239.6|109263.7|109238.7|109264.7|109239.7|109263.3|109238.3|13
1729104450000|2024-10-16 18:47:30|109265.3|109240.3|109265.9|109240.9|109266.1|109241.1|109263.8|109238.8|20
1729104460000|2024-10-16 18:47:40|109265.3|109240.3|109270.8|109245.8|109272.1|109247.1|109263.8|109238.8|19
1729104470000|2024-10-16 18:47:50|109271.3|109246.3|109272.7|109247.7|109273.1|109248.1|109270.9|109245.9|18
1729104480000|2024-10-16 18:48:00|109272.2|109247.2|109272.2|109247.2|109272.9|109247.9|109271.4|109246.4|19
1729104490000|2024-10-16 18:48:10|109271.7|109246.7|109270|109245|109272.5|109247.5|109270|109245|12
1729104500000|2024-10-16 18:48:20|109269.5|109244.5|109271|109246|109271|109246|109269.3|109244.3|12
1729104510000|2024-10-16 18:48:30|109271.3|109246.3|109264.9|109239.9|109272.3|109247.3|109262|109237|16
1729104520000|2024-10-16 18:48:40|109265.1|109240.1|109266.2|109241.2|109266.2|109241.2|109264.7|109239.7|8
1729104530000|2024-10-16 18:48:50|109265.4|109240.4|109265.9|109240.9|109265.9|109240.9|109265.4|109240.4|6
1729104540000|2024-10-16 18:49:00|109261.6|109236.6|109262.9|109237.9|109265.3|109240.3|109261.6|109236.6|10
1729104550000|2024-10-16 18:49:10|109263.2|109238.2|109263.4|109238.4|109263.9|109238.9|109263.2|109238.2|8
1729104560000|2024-10-16 18:49:20|109263.1|109238.1|109259.7|109234.7|109263.8|109238.8|109259.6|109234.6|10
1729104570000|2024-10-16 18:49:30|109259.9|109234.9|109259.7|109234.7|109260.1|109235.1|109259.5|109234.5|4
1729104580000|2024-10-16 18:49:40|109259.8|109234.8|109263|109238|109263|109238|109259.3|109234.3|14
1729104590000|2024-10-16 18:49:50|109263.1|109238.1|109265|109240|109266.6|109241.6|109258.8|109233.8|14
1729104600000|2024-10-16 18:50:00|109265.4|109240.4|109266.3|109241.3|109267.1|109242.1|109265.1|109240.1|14
1729104610000|2024-10-16 18:50:10|109266.9|109241.9|109266.6|109241.6|109266.9|109241.9|109266.4|109241.4|9
1729104620000|2024-10-16 18:50:20|109266.7|109241.7|109259.1|109234.1|109267.9|109242.9|109259.1|109234.1|10
1729104630000|2024-10-16 18:50:30|109258.3|109233.3|109256.1|109231.1|109258.3|109233.3|109252.3|109227.3|19
1729104640000|2024-10-16 18:50:40|109256.8|109231.8|109253.2|109228.2|109256.8|109231.8|109253.2|109228.2|8
1729104650000|2024-10-16 18:50:50|109253.4|109228.4|109253.1|109228.1|109253.5|109228.5|109253.1|109228.1|3
1729104660000|2024-10-16 18:51:00|109253.2|109228.2|109257.8|109232.8|109258.3|109233.3|109244.8|109219.8|23
1729104670000|2024-10-16 18:51:10|109258.3|109233.3|109258.9|109233.9|109258.9|109233.9|109256.3|109231.3|14
1729104680000|2024-10-16 18:51:20|109259.6|109234.6|109259.9|109234.9|109260|109235|109259.6|109234.6|3
1729104690000|2024-10-16 18:51:30|109260.5|109235.5|109267.9|109242.9|109268.3|109243.3|109260.5|109235.5|20
1729104700000|2024-10-16 18:51:40|109268.2|109243.2|109271.1|109246.1|109273.8|109248.8|109268.2|109243.2|20
1729104710000|2024-10-16 18:51:50|109271.2|109246.2|109274.4|109249.4|109275.5|109250.5|109270.3|109245.3|13
1729104720000|2024-10-16 18:52:00|109274|109249|109274.4|109249.4|109275|109250|109274|109249|9
1729104730000|2024-10-16 18:52:10|109274.5|109249.5|109274.8|109249.8|109277|109252|109274.5|109249.5|11
1729104740000|2024-10-16 18:52:20|109274.9|109249.9|109274.7|109249.7|109275.2|109250.2|109274.7|109249.7|7
1729104750000|2024-10-16 18:52:30|109274.4|109249.4|109274.7|109249.7|109274.7|109249.7|109274.4|109249.4|3
1729104760000|2024-10-16 18:52:40|109275|109250|109273.8|109248.8|109275|109250|109273.8|109248.8|4
1729104770000|2024-10-16 18:52:50|109274.8|109249.8|109274|109249|109276.5|109251.5|109273.9|109248.9|18
1729104780000|2024-10-16 18:53:00|109271.7|109246.7|109273.9|109248.9|109283.3|109258.3|109271.7|109246.7|17
1729104790000|2024-10-16 18:53:10|109274|109249|109274.1|109249.1|109274.1|109249.1|109274|109249|2
1729104800000|2024-10-16 18:53:20|109274.2|109249.2|109275.6|109250.6|109276|109251|109274.2|109249.2|6
1729104810000|2024-10-16 18:53:30|109276.1|109251.1|109269.5|109244.5|109277.2|109252.2|109266.4|109241.4|14
1729104820000|2024-10-16 18:53:40|109269.4|109244.4|109269.1|109244.1|109269.7|109244.7|109267.9|109242.9|11
1729104830000|2024-10-16 18:53:50|109268.7|109243.7|109274.9|109249.9|109275|109250|109268.3|109243.3|24
1729104840000|2024-10-16 18:54:00|109274.4|109249.4|109277.1|109252.1|109278.1|109253.1|109272.5|109247.5|14
1729104850000|2024-10-16 18:54:10|109277.5|109252.5|109277.3|109252.3|109278.1|109253.1|109277.3|109252.3|7
1729104860000|2024-10-16 18:54:20|109277.2|109252.2|109265.2|109240.2|109277.3|109252.3|109264.5|109239.5|14
1729104870000|2024-10-16 18:54:30|109265.1|109240.1|109265.3|109240.3|109269.3|109244.3|109263.7|109238.7|19
1729104880000|2024-10-16 18:54:40|109265.7|109240.7|109274.8|109249.8|109276.5|109251.5|109265.7|109240.7|35
1729104890000|2024-10-16 18:54:50|109275.2|109250.2|109278.4|109253.4|109279.4|109254.4|109275.2|109250.2|26
1729104900000|2024-10-16 18:55:00|109278|109253|109272.1|109247.1|109278|109253|109269.5|109244.5|25
1729104910000|2024-10-16 18:55:10|109272.9|109247.9|109278|109253|109278.5|109253.5|109272.3|109247.3|25
1729104920000|2024-10-16 18:55:20|109278.8|109253.8|109278.8|109253.8|109280.2|109255.2|109277.5|109252.5|8
1729104930000|2024-10-16 18:55:30|109278.1|109253.1|109276.7|109251.7|109279.3|109254.3|109272.6|109247.6|13
1729104940000|2024-10-16 18:55:40|109275.1|109250.1|109280.2|109255.2|109280.4|109255.4|109273.2|109248.2|35
1729104950000|2024-10-16 18:55:50|109279.8|109254.8|109279.8|109254.8|109279.8|109254.8|109279.7|109254.7|3
1729104960000|2024-10-16 18:56:00|109279.3|109254.3|109275.2|109250.2|109279.3|109254.3|109273.6|109248.6|15
1729104970000|2024-10-16 18:56:10|109275|109250|109274.5|109249.5|109276.1|109251.1|109274.4|109249.4|16
1729104980000|2024-10-16 18:56:20|109274.2|109249.2|109287.9|109262.9|109289|109264|109273.8|109248.8|30
1729104990000|2024-10-16 18:56:30|109287.4|109262.4|109288.5|109263.5|109290.9|109265.9|109286.4|109261.4|26
1729105000000|2024-10-16 18:56:40|109288.2|109263.2|109290|109265|109290|109265|109286.5|109261.5|11
1729105010000|2024-10-16 18:56:50|109289.3|109264.3|109285.9|109260.9|109294.3|109269.3|109285.8|109260.8|20
1729105020000|2024-10-16 18:57:00|109286.5|109261.5|109284.7|109259.7|109288.1|109263.1|109284.7|109259.7|27
1729105030000|2024-10-16 18:57:10|109284.6|109259.6|109283.5|109258.5|109285.6|109260.6|109283.4|109258.4|12
1729105040000|2024-10-16 18:57:20|109283.4|109258.4|109283.7|109258.7|109284.9|109259.9|109281.4|109256.4|12
1729105050000|2024-10-16 18:57:30|109283.3|109258.3|109278.6|109253.6|109283.3|109258.3|109276.5|109251.5|42
1729105060000|2024-10-16 18:57:40|109278.5|109253.5|109281|109256|109281.5|109256.5|109278.5|109253.5|11
1729105070000|2024-10-16 18:57:50|109281.1|109256.1|109279.9|109254.9|109281.2|109256.2|109274.8|109249.8|21
1729105080000|2024-10-16 18:58:00|109280.2|109255.2|109284|109259|109285.1|109260.1|109280.2|109255.2|23
1729105090000|2024-10-16 18:58:10|109284.4|109259.4|109280.7|109255.7|109284.4|109259.4|109279.5|109254.5|6
1729105100000|2024-10-16 18:58:20|109282.7|109257.7|109280.7|109255.7|109283.6|109258.6|109279.1|109254.1|26
1729105110000|2024-10-16 18:58:30|109280.3|109255.3|109278.5|109253.5|109282.6|109257.6|109278.3|109253.3|12
1729105120000|2024-10-16 18:58:40|109277.7|109252.7|109278|109253|109278.6|109253.6|109277.4|109252.4|16
1729105130000|2024-10-16 18:58:50|109277.4|109252.4|109277.6|109252.6|109278.8|109253.8|109277.3|109252.3|10
1729105140000|2024-10-16 18:59:00|109278.1|109253.1|109277.7|109252.7|109279|109254|109277.2|109252.2|18
1729105150000|2024-10-16 18:59:10|109277.6|109252.6|109279|109254|109279|109254|109274.6|109249.6|22
1729105160000|2024-10-16 18:59:20|109279.3|109254.3|109282.5|109257.5|109283.1|109258.1|109279.3|109254.3|11
1729105170000|2024-10-16 18:59:30|109282|109257|109276.5|109251.5|109282|109257|109275.1|109250.1|25
1729105180000|2024-10-16 18:59:40|109276.1|109251.1|109276.4|109251.4|109279.2|109254.2|109274.8|109249.8|17
1729105190000|2024-10-16 18:59:50|109276.3|109251.3|109292.6|109267.6|109292.6|109267.6|109276.3|109251.3|18
1729105200000|2024-10-16 19:00:00|109292.9|109267.9|109296.9|109271.9|109298.4|109273.4|109292.9|109267.9|15
1729105210000|2024-10-16 19:00:10|109297.1|109272.1|109298|109273|109298.1|109273.1|109297.1|109272.1|5
1729105220000|2024-10-16 19:00:20|109297.9|109272.9|109298|109273|109299.8|109274.8|109296.1|109271.1|29
1729105230000|2024-10-16 19:00:30|109297.7|109272.7|109298.1|109273.1|109299|109274|109296.8|109271.8|16
1729105240000|2024-10-16 19:00:40|109298|109273|109300.3|109275.3|109300.8|109275.8|109295.4|109270.4|16
1729105250000|2024-10-16 19:00:50|109300.5|109275.5|109306.4|109281.4|109306.7|109281.7|109300.5|109275.5|22
1729105260000|2024-10-16 19:01:00|109304|109279|109282.2|109257.2|109305.1|109280.1|109279.9|109254.9|49
1729105270000|2024-10-16 19:01:10|109281.5|109256.5|109278.1|109253.1|109282.6|109257.6|109275.7|109250.7|40
1729105280000|2024-10-16 19:01:20|109277.8|109252.8|109277.1|109252.1|109277.8|109252.8|109273.9|109248.9|38
1729105290000|2024-10-16 19:01:30|109277.3|109252.3|109276.1|109251.1|109277.3|109252.3|109275.4|109250.4|11
1729105300000|2024-10-16 19:01:40|109275.6|109250.6|109280|109255|109280.5|109255.5|109275|109250|11
1729105310000|2024-10-16 19:01:50|109279.3|109254.3|109280.7|109255.7|109281.7|109256.7|109279.3|109254.3|10
1729105320000|2024-10-16 19:02:00|109281|109256|109282.1|109257.1|109282.4|109257.4|109279.2|109254.2|15
1729105330000|2024-10-16 19:02:10|109282.2|109257.2|109282.5|109257.5|109282.5|109257.5|109280.8|109255.8|13
1729105340000|2024-10-16 19:02:20|109284.7|109259.7|109285.9|109260.9|109285.9|109260.9|109284.7|109259.7|2
1729105350000|2024-10-16 19:02:30|109285.8|109260.8|109286.1|109261.1|109286.1|109261.1|109285.7|109260.7|4
1729105360000|2024-10-16 19:02:40|109286|109261|109282.8|109257.8|109286.1|109261.1|109281.8|109256.8|11
1729105370000|2024-10-16 19:02:50|109282.9|109257.9|109284.5|109259.5|109284.8|109259.8|109282.6|109257.6|8
1729105380000|2024-10-16 19:03:00|109283.9|109258.9|109293.8|109268.8|109293.8|109268.8|109283.9|109258.9|20
1729105390000|2024-10-16 19:03:10|109294.3|109269.3|109288|109263|109294.4|109269.4|109286.8|109261.8|19
1729105400000|2024-10-16 19:03:20|109287.3|109262.3|109289.7|109264.7|109290.5|109265.5|109287.1|109262.1|20
1729105410000|2024-10-16 19:03:30|109290.1|109265.1|109291.4|109266.4|109291.9|109266.9|109290.1|109265.1|7
1729105420000|2024-10-16 19:03:40|109291.5|109266.5|109290|109265|109291.5|109266.5|109289.6|109264.6|10
1729105430000|2024-10-16 19:03:50|109290.1|109265.1|109295.5|109270.5|109295.5|109270.5|109288.8|109263.8|18
1729105440000|2024-10-16 19:04:00|109294.8|109269.8|109290.2|109265.2|109300.5|109275.5|109290.2|109265.2|17
1729105450000|2024-10-16 19:04:10|109290.7|109265.7|109290.6|109265.6|109290.8|109265.8|109290.1|109265.1|10
1729105460000|2024-10-16 19:04:20|109290.5|109265.5|109290.6|109265.6|109290.6|109265.6|109290.5|109265.5|2
1729105470000|2024-10-16 19:04:30|109291|109266|109291.2|109266.2|109291.2|109266.2|109291|109266|3
1729105480000|2024-10-16 19:04:40|109292.5|109267.5|109290.9|109265.9|109292.5|109267.5|109290.6|109265.6|4
1729105490000|2024-10-16 19:04:50|109290.3|109265.3|109290.9|109265.9|109291|109266|109290.3|109265.3|3
1729105500000|2024-10-16 19:05:00|109290.5|109265.5|109291.1|109266.1|109291.1|109266.1|109289.7|109264.7|9
1729105510000|2024-10-16 19:05:10|109291|109266|109285.5|109260.5|109291.3|109266.3|109281.7|109256.7|15
1729105520000|2024-10-16 19:05:20|109285.6|109260.6|109289.4|109264.4|109291.4|109266.4|109285.1|109260.1|16
1729105530000|2024-10-16 19:05:30|109289.9|109264.9|109289.1|109264.1|109290.3|109265.3|109289.1|109264.1|8
1729105540000|2024-10-16 19:05:40|109289.6|109264.6|109298.6|109273.6|109299.3|109274.3|109289.6|109264.6|12
1729105550000|2024-10-16 19:05:50|109299.3|109274.3|109302.2|109277.2|109302.2|109277.2|109299.1|109274.1|12
1729105560000|2024-10-16 19:06:00|109302.6|109277.6|109294.6|109269.6|109303.9|109278.9|109293.5|109268.5|14
1729105570000|2024-10-16 19:06:10|109294.7|109269.7|109294.2|109269.2|109294.7|109269.7|109294.2|109269.2|3
1729105580000|2024-10-16 19:06:20|109294.1|109269.1|109287.7|109262.7|109294.1|109269.1|109287.7|109262.7|11
1729105590000|2024-10-16 19:06:30|109287.4|109262.4|109286.8|109261.8|109287.4|109262.4|109284.9|109259.9|23
1729105600000|2024-10-16 19:06:40|109285.8|109260.8|109293.3|109268.3|109294|109269|109284.8|109259.8|19
1729105610000|2024-10-16 19:06:50|109293.2|109268.2|109292.2|109267.2|109296.1|109271.1|109291.5|109266.5|8
1729105620000|2024-10-16 19:07:00|109292.1|109267.1|109295|109270|109295|109270|109290.4|109265.4|11
1729105630000|2024-10-16 19:07:10|109294.6|109269.6|109295.4|109270.4|109295.4|109270.4|109294.6|109269.6|3
1729105640000|2024-10-16 19:07:20|109289|109264|109289|109264|109289.5|109264.5|109288.9|109263.9|8
1729105650000|2024-10-16 19:07:30|109289.2|109264.2|109290.5|109265.5|109290.5|109265.5|109289.1|109264.1|5
1729105660000|2024-10-16 19:07:40|109289.8|109264.8|109290.7|109265.7|109290.7|109265.7|109289.3|109264.3|5
1729105670000|2024-10-16 19:07:50|109291|109266|109290.6|109265.6|109291.7|109266.7|109289.9|109264.9|7
1729105680000|2024-10-16 19:08:00|109290.5|109265.5|109291.1|109266.1|109291.1|109266.1|109290.5|109265.5|3
1729105690000|2024-10-16 19:08:10|109292.4|109267.4|109289.9|109264.9|109292.4|109267.4|109289.9|109264.9|6
1729105700000|2024-10-16 19:08:20|109289.3|109264.3|109288.2|109263.2|109290.1|109265.1|109287.9|109262.9|8
1729105710000|2024-10-16 19:08:30|109288.4|109263.4|109288.5|109263.5|109288.5|109263.5|109288.3|109263.3|3
1729105720000|2024-10-16 19:08:40|109288.3|109263.3|109286.4|109261.4|109288.3|109263.3|109285.2|109260.2|9
1729105730000|2024-10-16 19:08:50|109286.5|109261.5|109286.8|109261.8|109287.4|109262.4|109284.5|109259.5|16
1729105740000|2024-10-16 19:09:00|109286.7|109261.7|109282.2|109257.2|109287.1|109262.1|109282.1|109257.1|8
1729105750000|2024-10-16 19:09:10|109281.2|109256.2|109279.6|109254.6|109282.6|109257.6|109279.6|109254.6|11
1729105760000|2024-10-16 19:09:20|109283.6|109258.6|109283.6|109258.6|109284.5|109259.5|109283.6|109258.6|6
1729105770000|2024-10-16 19:09:30|109284.2|109259.2|109288.4|109263.4|109288.4|109263.4|109284|109259|7
1729105780000|2024-10-16 19:09:40|109288.7|109263.7|109293.7|109268.7|109295|109270|109288.7|109263.7|22
1729105790000|2024-10-16 19:09:50|109294.2|109269.2|109296.2|109271.2|109296.2|109271.2|109294.2|109269.2|4
1729105800000|2024-10-16 19:10:00|109296.7|109271.7|109294.6|109269.6|109300.2|109275.2|109294.6|109269.6|14
1729105810000|2024-10-16 19:10:10|109294.5|109269.5|109291.7|109266.7|109294.7|109269.7|109289.7|109264.7|11
1729105820000|2024-10-16 19:10:20|109292.2|109267.2|109292.9|109267.9|109292.9|109267.9|109292.2|109267.2|5
1729105830000|2024-10-16 19:10:30|109292.7|109267.7|109298.5|109273.5|109298.5|109273.5|109292.5|109267.5|9
1729105840000|2024-10-16 19:10:40|109298|109273|109298.2|109273.2|109299|109274|109297.9|109272.9|9
1729105850000|2024-10-16 19:10:50|109298.4|109273.4|109298.5|109273.5|109299.6|109274.6|109297.9|109272.9|11
1729105860000|2024-10-16 19:11:00|109298|109273|109291.7|109266.7|109298|109273|109291.7|109266.7|10
1729105870000|2024-10-16 19:11:10|109291.6|109266.6|109291.5|109266.5|109291.6|109266.6|109290.9|109265.9|4
1729105880000|2024-10-16 19:11:20|109291.4|109266.4|109291|109266|109291.4|109266.4|109291|109266|4
1729105890000|2024-10-16 19:11:30|109291.8|109266.8|109291.7|109266.7|109292.1|109267.1|109291.7|109266.7|5
1729105900000|2024-10-16 19:11:40|109292.3|109267.3|109282.4|109257.4|109293.3|109268.3|109282.4|109257.4|10
1729105910000|2024-10-16 19:11:50|109282.6|109257.6|109285.1|109260.1|109285.5|109260.5|109282.6|109257.6|7
1729105920000|2024-10-16 19:12:00|109284.8|109259.8|109285.8|109260.8|109285.8|109260.8|109284.8|109259.8|5
1729105930000|2024-10-16 19:12:10|109286|109261|109286|109261|109286|109261|109285.8|109260.8|3
1729105940000|2024-10-16 19:12:20|109285.5|109260.5|109280.6|109255.6|109285.5|109260.5|109280.6|109255.6|7
1729105950000|2024-10-16 19:12:30|109280.3|109255.3|109275.8|109250.8|109280.3|109255.3|109274.2|109249.2|9
1729105960000|2024-10-16 19:12:40|109275.6|109250.6|109275.7|109250.7|109275.7|109250.7|109275.6|109250.6|2
1729105970000|2024-10-16 19:12:50|109275.8|109250.8|109268.8|109243.8|109275.8|109250.8|109265|109240|13
1729105980000|2024-10-16 19:13:00|109269.4|109244.4|109269|109244|109270.7|109245.7|109269|109244|12
1729105990000|2024-10-16 19:13:10|109268.9|109243.9|109269.3|109244.3|109269.3|109244.3|109268.8|109243.8|3
1729106000000|2024-10-16 19:13:20|109269.4|109244.4|109271.3|109246.3|109271.3|109246.3|109269.3|109244.3|9
1729106010000|2024-10-16 19:13:30|109270.6|109245.6|109270.3|109245.3|109272.6|109247.6|109270|109245|14
1729106020000|2024-10-16 19:13:40|109270.7|109245.7|109269.9|109244.9|109270.7|109245.7|109269.6|109244.6|9
1729106030000|2024-10-16 19:13:50|109270.4|109245.4|109271.8|109246.8|109273.3|109248.3|109269.7|109244.7|15
1729106040000|2024-10-16 19:14:00|109272.3|109247.3|109286.5|109261.5|109286.5|109261.5|109272.3|109247.3|10
1729106050000|2024-10-16 19:14:10|109286.6|109261.6|109285.9|109260.9|109287.5|109262.5|109285.9|109260.9|12
1729106060000|2024-10-16 19:14:20|109285.8|109260.8|109291.4|109266.4|109291.4|109266.4|109285|109260|6
1729106070000|2024-10-16 19:14:30|109292.9|109267.9|109292.9|109267.9|109292.9|109267.9|109292.9|109267.9|1
1729106080000|2024-10-16 19:14:40|109292.7|109267.7|109294.7|109269.7|109296.9|109271.9|109292.7|109267.7|13
1729106090000|2024-10-16 19:14:50|109294.6|109269.6|109294.4|109269.4|109294.6|109269.6|109294.4|109269.4|2
1729106100000|2024-10-16 19:15:00|109294.2|109269.2|109296.5|109271.5|109296.8|109271.8|109293.4|109268.4|13
1729106110000|2024-10-16 19:15:10|109296.4|109271.4|109297.3|109272.3|109297.7|109272.7|109296.3|109271.3|6
1729106120000|2024-10-16 19:15:20|109297.5|109272.5|109297.1|109272.1|109297.9|109272.9|109297.1|109272.1|7
1729106130000|2024-10-16 19:15:30|109297|109272|109297.7|109272.7|109297.7|109272.7|109295|109270|12
1729106140000|2024-10-16 19:15:40|109298.1|109273.1|109299.7|109274.7|109301.5|109276.5|109298.1|109273.1|14
1729106150000|2024-10-16 19:15:50|109300|109275|109295.2|109270.2|109300|109275|109295.2|109270.2|8
1729106160000|2024-10-16 19:16:00|109295.4|109270.4|109294.7|109269.7|109295.4|109270.4|109294.7|109269.7|6
1729106170000|2024-10-16 19:16:10|109294.6|109269.6|109295|109270|109295|109270|109294.5|109269.5|7
1729106180000|2024-10-16 19:16:20|109295.2|109270.2|109291.6|109266.6|109295.4|109270.4|109291.6|109266.6|7
1729106190000|2024-10-16 19:16:30|109291.2|109266.2|109291.9|109266.9|109291.9|109266.9|109291.2|109266.2|4
1729106200000|2024-10-16 19:16:40|109292.3|109267.3|109293.4|109268.4|109293.4|109268.4|109291.8|109266.8|9
1729106210000|2024-10-16 19:16:50|109293.7|109268.7|109294.9|109269.9|109295.1|109270.1|109293.7|109268.7|6
1729106220000|2024-10-16 19:17:00|109295|109270|109294.9|109269.9|109295.5|109270.5|109294.5|109269.5|6
1729106230000|2024-10-16 19:17:10|109295.2|109270.2|109298.5|109273.5|109298.5|109273.5|109295.2|109270.2|8
1729106240000|2024-10-16 19:17:20|109298.9|109273.9|109302.6|109277.6|109302.6|109277.6|109298.9|109273.9|6
1729106250000|2024-10-16 19:17:30|109302.5|109277.5|109303.3|109278.3|109303.4|109278.4|109302.5|109277.5|8
1729106260000|2024-10-16 19:17:40|109303.8|109278.8|109308|109283|109308|109283|109303.5|109278.5|8
1729106270000|2024-10-16 19:17:50|109308.3|109283.3|109308.4|109283.4|109308.4|109283.4|109308.3|109283.3|2
1729106280000|2024-10-16 19:18:00|109308.3|109283.3|109308.3|109283.3|109308.3|109283.3|109308.3|109283.3|1
1729106290000|2024-10-16 19:18:10|109309|109284|109320.3|109295.3|109321|109296|109309|109284|17
1729106300000|2024-10-16 19:18:20|109320.4|109295.4|109319|109294|109320.8|109295.8|109319|109294|10
1729106310000|2024-10-16 19:18:30|109318.7|109293.7|109318.7|109293.7|109318.9|109293.9|109318.7|109293.7|3
1729106320000|2024-10-16 19:18:40|109319.1|109294.1|109318.7|109293.7|109319.1|109294.1|109318.7|109293.7|2
1729106330000|2024-10-16 19:18:50|109318.6|109293.6|109317.8|109292.8|109318.6|109293.6|109317|109292|6
1729106340000|2024-10-16 19:19:00|109317.7|109292.7|109320.6|109295.6|109320.6|109295.6|109317.7|109292.7|4
1729106350000|2024-10-16 19:19:10|109320.1|109295.1|109323|109298|109323.3|109298.3|109319.1|109294.1|6
1729106360000|2024-10-16 19:19:20|109323.3|109298.3|109322.8|109297.8|109323.3|109298.3|109322.1|109297.1|8
1729106370000|2024-10-16 19:19:30|109323|109298|109320|109295|109324|109299|109319.5|109294.5|12
1729106380000|2024-10-16 19:19:40|109320.5|109295.5|109322.2|109297.2|109323.7|109298.7|109320.5|109295.5|6
1729106390000|2024-10-16 19:19:50|109321.9|109296.9|109321.6|109296.6|109321.9|109296.9|109321.6|109296.6|2
1729106400000|2024-10-16 19:20:00|109321.7|109296.7|109321.7|109296.7|109321.7|109296.7|109321.7|109296.7|1
1729106420000|2024-10-16 19:20:20|109321.5|109296.5|109322|109297|109322|109297|109321.2|109296.2|4
1729106430000|2024-10-16 19:20:30|109322.3|109297.3|109341.6|109316.6|109341.6|109316.6|109322.3|109297.3|16
1729106450000|2024-10-16 19:20:50|109341.3|109316.3|109338.4|109313.4|109341.3|109316.3|109337.9|109312.9|8
1729106460000|2024-10-16 19:21:00|109338.1|109313.1|109336.9|109311.9|109338.1|109313.1|109336.8|109311.8|7
1729106470000|2024-10-16 19:21:10|109336.8|109311.8|109336.8|109311.8|109336.8|109311.8|109336.8|109311.8|1
1729106480000|2024-10-16 19:21:20|109336.5|109311.5|109336.4|109311.4|109336.5|109311.5|109336.4|109311.4|2
1729106490000|2024-10-16 19:21:30|109335.8|109310.8|109333.8|109308.8|109336.2|109311.2|109329.7|109304.7|17
1729106500000|2024-10-16 19:21:40|109333.5|109308.5|109339.1|109314.1|109339.2|109314.2|109333.5|109308.5|10
1729106510000|2024-10-16 19:21:50|109339|109314|109336.9|109311.9|109339|109314|109336.9|109311.9|8
1729106520000|2024-10-16 19:22:00|109336.8|109311.8|109335.8|109310.8|109336.8|109311.8|109335.8|109310.8|5
1729106530000|2024-10-16 19:22:10|109336.6|109311.6|109335.9|109310.9|109336.9|109311.9|109335.9|109310.9|10
1729106540000|2024-10-16 19:22:20|109335.6|109310.6|109333.2|109308.2|109335.6|109310.6|109332.7|109307.7|6
1729106550000|2024-10-16 19:22:30|109333.1|109308.1|109332.7|109307.7|109333.1|109308.1|109332.7|109307.7|3
1729106560000|2024-10-16 19:22:40|109332.4|109307.4|109327.9|109302.9|109332.4|109307.4|109327.8|109302.8|9
1729106570000|2024-10-16 19:22:50|109327.6|109302.6|109327.3|109302.3|109327.6|109302.6|109325.9|109300.9|11
1729106580000|2024-10-16 19:23:00|109327.7|109302.7|109327.9|109302.9|109328.1|109303.1|109327.7|109302.7|5
1729106590000|2024-10-16 19:23:10|109327.5|109302.5|109327.1|109302.1|109327.5|109302.5|109327|109302|5
1729106600000|2024-10-16 19:23:20|109327|109302|109316.6|109291.6|109327|109302|109315.2|109290.2|14
1729106610000|2024-10-16 19:23:30|109316.4|109291.4|109316.3|109291.3|109316.4|109291.4|109315.8|109290.8|4
1729106620000|2024-10-16 19:23:40|109316|109291|109316.7|109291.7|109316.7|109291.7|109316|109291|5
1729106630000|2024-10-16 19:23:50|109316.8|109291.8|109316.3|109291.3|109316.9|109291.9|109316.3|109291.3|6
1729106640000|2024-10-16 19:24:00|109316.7|109291.7|109317.8|109292.8|109317.8|109292.8|109316.7|109291.7|5
1729106650000|2024-10-16 19:24:10|109317.9|109292.9|109318|109293|109318|109293|109317.9|109292.9|2
1729106660000|2024-10-16 19:24:20|109317.7|109292.7|109317.4|109292.4|109317.7|109292.7|109317.4|109292.4|3
1729106670000|2024-10-16 19:24:30|109317.3|109292.3|109316.6|109291.6|109317.3|109292.3|109316.6|109291.6|2
1729106680000|2024-10-16 19:24:40|109317.3|109292.3|109320.6|109295.6|109320.6|109295.6|109317.3|109292.3|8
1729106690000|2024-10-16 19:24:50|109320.5|109295.5|109319.5|109294.5|109320.5|109295.5|109319|109294|6
1729106700000|2024-10-16 19:25:00|109319.2|109294.2|109329.4|109304.4|109329.4|109304.4|109319.2|109294.2|7
1729106710000|2024-10-16 19:25:10|109330.1|109305.1|109329.8|109304.8|109330.1|109305.1|109329.5|109304.5|6
1729106720000|2024-10-16 19:25:20|109329.7|109304.7|109332.5|109307.5|109332.7|109307.7|109329.7|109304.7|10
1729106730000|2024-10-16 19:25:30|109332.3|109307.3|109332.3|109307.3|109332.4|109307.4|109332.3|109307.3|3
1729106740000|2024-10-16 19:25:40|109332.2|109307.2|109331|109306|109332.2|109307.2|109331|109306|4
1729106750000|2024-10-16 19:25:50|109330.8|109305.8|109330.1|109305.1|109330.8|109305.8|109330.1|109305.1|6
1729106760000|2024-10-16 19:26:00|109330|109305|109329.7|109304.7|109330|109305|109329.6|109304.6|4
1729106770000|2024-10-16 19:26:10|109329.5|109304.5|109319.5|109294.5|109329.5|109304.5|109319.5|109294.5|7
1729106780000|2024-10-16 19:26:20|109319.1|109294.1|109319.7|109294.7|109319.9|109294.9|109318.7|109293.7|4
1729106790000|2024-10-16 19:26:30|109319.4|109294.4|109320.3|109295.3|109320.3|109295.3|109319.4|109294.4|4
1729106800000|2024-10-16 19:26:40|109320.4|109295.4|109320.9|109295.9|109320.9|109295.9|109320.4|109295.4|4
1729106810000|2024-10-16 19:26:50|109321.3|109296.3|109320.2|109295.2|109321.3|109296.3|109316.5|109291.5|12
1729106820000|2024-10-16 19:27:00|109320.4|109295.4|109322.4|109297.4|109322.5|109297.5|109320.4|109295.4|5
1729106830000|2024-10-16 19:27:10|109322.2|109297.2|109323.4|109298.4|109323.4|109298.4|109322.2|109297.2|7
1729106840000|2024-10-16 19:27:20|109323.3|109298.3|109323.2|109298.2|109323.3|109298.3|109322.8|109297.8|8
1729106850000|2024-10-16 19:27:30|109323.1|109298.1|109322.6|109297.6|109323.4|109298.4|109321.4|109296.4|8
1729106860000|2024-10-16 19:27:40|109322.7|109297.7|109326.3|109301.3|109326.3|109301.3|109322.7|109297.7|11
1729106870000|2024-10-16 19:27:50|109326.4|109301.4|109320.1|109295.1|109326.4|109301.4|109319.1|109294.1|17
1729106880000|2024-10-16 19:28:00|109319.8|109294.8|109318.9|109293.9|109319.9|109294.9|109318.9|109293.9|6
1729106890000|2024-10-16 19:28:10|109318.6|109293.6|109319|109294|109319|109294|109317.9|109292.9|5
1729106900000|2024-10-16 19:28:20|109319.1|109294.1|109320.5|109295.5|109320.9|109295.9|109319.1|109294.1|10
1729106910000|2024-10-16 19:28:30|109321.3|109296.3|109316.2|109291.2|109321.3|109296.3|109316.2|109291.2|12
1729106920000|2024-10-16 19:28:40|109316.1|109291.1|109313|109288|109316.1|109291.1|109313|109288|4
1729106930000|2024-10-16 19:28:50|109312.9|109287.9|109313.9|109288.9|109314|109289|109312.7|109287.7|7
1729106940000|2024-10-16 19:29:00|109313.6|109288.6|109311.6|109286.6|109313.6|109288.6|109311.6|109286.6|6
1729106950000|2024-10-16 19:29:10|109312.2|109287.2|109313.5|109288.5|109313.5|109288.5|109312.2|109287.2|5
1729106960000|2024-10-16 19:29:20|109313.7|109288.7|109309.1|109284.1|109315|109290|109309.1|109284.1|15
1729106970000|2024-10-16 19:29:30|109308.6|109283.6|109307.7|109282.7|109308.6|109283.6|109307.7|109282.7|4
1729106980000|2024-10-16 19:29:40|109308.2|109283.2|109309.8|109284.8|109309.8|109284.8|109308.2|109283.2|5
1729106990000|2024-10-16 19:29:50|109309.7|109284.7|109309.8|109284.8|109310.1|109285.1|109309.6|109284.6|7
1729107000000|2024-10-16 19:30:00|109308.8|109283.8|109300.1|109275.1|109308.8|109283.8|109299.6|109274.6|9
1729107010000|2024-10-16 19:30:10|109299.7|109274.7|109300.9|109275.9|109302.6|109277.6|109295.5|109270.5|28
1729107020000|2024-10-16 19:30:20|109300.8|109275.8|109299.9|109274.9|109300.8|109275.8|109299.9|109274.9|5
1729107030000|2024-10-16 19:30:30|109300|109275|109301.1|109276.1|109301.7|109276.7|109299.9|109274.9|9
1729107040000|2024-10-16 19:30:40|109301.3|109276.3|109301.3|109276.3|109301.3|109276.3|109301.3|109276.3|1
1729107050000|2024-10-16 19:30:50|109301|109276|109299.1|109274.1|109301|109276|109299.1|109274.1|5
1729107060000|2024-10-16 19:31:00|109298.8|109273.8|109298.8|109273.8|109298.9|109273.9|109298.7|109273.7|4
1729107070000|2024-10-16 19:31:10|109298.4|109273.4|109294.5|109269.5|109305.1|109280.1|109294|109269|13
1729107080000|2024-10-16 19:31:20|109294.1|109269.1|109293.4|109268.4|109294.1|109269.1|109292.4|109267.4|13
1729107090000|2024-10-16 19:31:30|109293.1|109268.1|109291.8|109266.8|109294.4|109269.4|109291.5|109266.5|8
1729107100000|2024-10-16 19:31:40|109291.3|109266.3|109292.1|109267.1|109292.3|109267.3|109288.4|109263.4|23
1729107110000|2024-10-16 19:31:50|109292.5|109267.5|109292.6|109267.6|109293.2|109268.2|109291.7|109266.7|11
1729107120000|2024-10-16 19:32:00|109293|109268|109294.3|109269.3|109295.4|109270.4|109292.4|109267.4|15
1729107130000|2024-10-16 19:32:10|109294.2|109269.2|109294.3|109269.3|109295|109270|109293.4|109268.4|10
1729107140000|2024-10-16 19:32:20|109295.2|109270.2|109293|109268|109295.3|109270.3|109292.9|109267.9|8
1729107150000|2024-10-16 19:32:30|109292.7|109267.7|109289.5|109264.5|109293.4|109268.4|109289.3|109264.3|12
1729107160000|2024-10-16 19:32:40|109289|109264|109288.9|109263.9|109289|109264|109288.9|109263.9|4
1729107170000|2024-10-16 19:32:50|109288.8|109263.8|109288.8|109263.8|109289.6|109264.6|109288.8|109263.8|4
1729107180000|2024-10-16 19:33:00|109288.4|109263.4|109286.3|109261.3|109290.1|109265.1|109286.3|109261.3|10
1729107190000|2024-10-16 19:33:10|109286.2|109261.2|109270.3|109245.3|109286.2|109261.2|109270.1|109245.1|14
1729107200000|2024-10-16 19:33:20|109270.9|109245.9|109264.3|109239.3|109271.8|109246.8|109264.3|109239.3|25
1729107210000|2024-10-16 19:33:30|109264|109239|109262.9|109237.9|109264.6|109239.6|109262.9|109237.9|17
1729107220000|2024-10-16 19:33:40|109263|109238|109263.1|109238.1|109264.3|109239.3|109263|109238|6
1729107230000|2024-10-16 19:33:50|109263.6|109238.6|109263|109238|109264.7|109239.7|109262.5|109237.5|20
1729107240000|2024-10-16 19:34:00|109263.1|109238.1|109256.5|109231.5|109263.1|109238.1|109256.2|109231.2|15
1729107250000|2024-10-16 19:34:10|109257.2|109232.2|109260.7|109235.7|109261.1|109236.1|109257.2|109232.2|10
1729107260000|2024-10-16 19:34:20|109260.2|109235.2|109258.2|109233.2|109260.7|109235.7|109258.2|109233.2|14
1729107270000|2024-10-16 19:34:30|109258.8|109233.8|109257.4|109232.4|109258.8|109233.8|109257.4|109232.4|7
1729107280000|2024-10-16 19:34:40|109258.2|109233.2|109258.3|109233.3|109258.3|109233.3|109257.6|109232.6|5
1729107290000|2024-10-16 19:34:50|109258.5|109233.5|109259.2|109234.2|109259.3|109234.3|109258.5|109233.5|4
1729107300000|2024-10-16 19:35:00|109259.1|109234.1|109258.7|109233.7|109259.1|109234.1|109258.7|109233.7|2
1729107320000|2024-10-16 19:35:20|109258.6|109233.6|109258.6|109233.6|109258.7|109233.7|109258.5|109233.5|6
1729107330000|2024-10-16 19:35:30|109258.2|109233.2|109256.5|109231.5|109258.3|109233.3|109255.1|109230.1|6
1729107340000|2024-10-16 19:35:40|109256.4|109231.4|109255.7|109230.7|109257.7|109232.7|109255.7|109230.7|7
1729107350000|2024-10-16 19:35:50|109255.4|109230.4|109241.7|109216.7|109256.3|109230.4|109238.8|109204.8|44
1729107360000|2024-10-16 19:36:00|109242.4|109217.4|109258.8|109208.8|109259.2|109220.9|109242|109208.5|16
1729107370000|2024-10-16 19:36:10|109257.8|109207.8|109256.5|109206.5|109258.6|109208.6|109254.7|109204.7|24
1729107380000|2024-10-16 19:36:20|109255.8|109205.8|109255.4|109205.4|109256.2|109206.2|109254.8|109204.8|14
1729107390000|2024-10-16 19:36:30|109242|109217|109241.2|109216.2|109243.3|109218.3|109241.2|109216.2|14
1729107400000|2024-10-16 19:36:40|109241|109216|109239.4|109214.4|109241|109216|109239.3|109214.3|11
1729107410000|2024-10-16 19:36:50|109239.3|109214.3|109241.8|109216.8|109248.1|109223.1|109237.2|109212.2|23
1729107420000|2024-10-16 19:37:00|109242|109217|109240.7|109215.7|109242|109217|109240.6|109215.6|8
1729107430000|2024-10-16 19:37:10|109240.8|109215.8|109235.7|109210.7|109241.7|109216.7|109235.7|109210.7|20
1729107440000|2024-10-16 19:37:20|109235.4|109210.4|109234.1|109209.1|109236.7|109211.7|109232.5|109207.5|18
1729107450000|2024-10-16 19:37:30|109234.4|109209.4|109237.1|109212.1|109238|109213|109233.5|109208.5|13
1729107460000|2024-10-16 19:37:40|109237.2|109212.2|109238.8|109213.8|109238.8|109213.8|109234.8|109209.8|9
1729107470000|2024-10-16 19:37:50|109239.3|109214.3|109245|109220|109246.7|109221.7|109239.1|109214.1|21
1729107480000|2024-10-16 19:38:00|109244.4|109219.4|109254.9|109229.9|109254.9|109229.9|109244.4|109219.4|24
1729107490000|2024-10-16 19:38:10|109255|109230|109245.9|109220.9|109255.3|109230.3|109245.9|109220.9|16
1729107500000|2024-10-16 19:38:20|109245.5|109220.5|109241|109216|109245.5|109220.5|109241|109216|10
1729107510000|2024-10-16 19:38:30|109240.7|109215.7|109239.3|109214.3|109240.7|109215.7|109237.3|109212.3|14
1729107520000|2024-10-16 19:38:40|109238.5|109213.5|109234.9|109209.9|109239.5|109214.5|109234.9|109209.9|17
1729107530000|2024-10-16 19:38:50|109234.8|109209.8|109234.3|109209.3|109235.3|109210.3|109232.6|109207.6|7
1729107540000|2024-10-16 19:39:00|109234.4|109209.4|109236.4|109211.4|109236.6|109211.6|109234.4|109209.4|14
1729107550000|2024-10-16 19:39:10|109235.8|109210.8|109234.5|109209.5|109237.3|109212.3|109234.5|109209.5|10
1729107560000|2024-10-16 19:39:20|109234.4|109209.4|109233.5|109208.5|109234.4|109209.4|109232|109207|8
1729107570000|2024-10-16 19:39:30|109233.1|109208.1|109233.2|109208.2|109233.5|109208.5|109233.1|109208.1|4
1729107580000|2024-10-16 19:39:40|109233.3|109208.3|109240.6|109215.6|109242.1|109217.1|109233.3|109208.3|12
1729107590000|2024-10-16 19:39:50|109240.7|109215.7|109237.7|109212.7|109241.1|109216.1|109237.7|109212.7|10
1729107600000|2024-10-16 19:40:00|109237.6|109212.6|109240.1|109215.1|109243.4|109218.4|109237.5|109212.5|16
1729107610000|2024-10-16 19:40:10|109239.9|109214.9|109243.3|109218.3|109243.3|109218.3|109239.8|109214.8|13
1729107620000|2024-10-16 19:40:20|109243.8|109218.8|109246.8|109221.8|109246.8|109221.8|109243.8|109218.8|6
1729107630000|2024-10-16 19:40:30|109247.3|109222.3|109248.7|109223.7|109249.2|109224.2|109247.3|109222.3|8
1729107640000|2024-10-16 19:40:40|109248.8|109223.8|109248.6|109223.6|109248.8|109223.8|109248.6|109223.6|3
1729107650000|2024-10-16 19:40:50|109248.7|109223.7|109248.8|109223.8|109248.8|109223.8|109248.1|109223.1|4
1729107660000|2024-10-16 19:41:00|109248.9|109223.9|109231.9|109206.9|109248.9|109223.9|109231.9|109206.9|15
1729107670000|2024-10-16 19:41:10|109231.8|109206.8|109231.6|109206.6|109231.8|109206.8|109230.5|109205.5|7
1729107680000|2024-10-16 19:41:20|109231.5|109206.5|109231.5|109206.5|109231.6|109206.6|109230|109205|17
1729107690000|2024-10-16 19:41:30|109231|109206|109230.5|109205.5|109231|109206|109230.5|109205.5|3
1729107700000|2024-10-16 19:41:40|109231|109206|109231|109206|109232.4|109207.4|109230.3|109205.3|13
1729107710000|2024-10-16 19:41:50|109230.9|109205.9|109234.4|109209.4|109234.6|109209.6|109230.7|109205.7|12
1729107720000|2024-10-16 19:42:00|109234.6|109209.6|109237.1|109212.1|109238.7|109213.7|109234.6|109209.6|9
1729107730000|2024-10-16 19:42:10|109236.8|109211.8|109240.5|109215.5|109241|109216|109236.8|109211.8|19
1729107740000|2024-10-16 19:42:20|109240.6|109215.6|109236.4|109211.4|109241|109216|109235.9|109210.9|18
1729107750000|2024-10-16 19:42:30|109236|109211|109236|109211|109236|109211|109234.3|109209.3|14
1729107760000|2024-10-16 19:42:40|109235.8|109210.8|109239.6|109214.6|109239.6|109214.6|109235.5|109210.5|15
1729107770000|2024-10-16 19:42:50|109238.9|109213.9|109238.6|109213.6|109239.6|109214.6|109238|109213|10
1729107780000|2024-10-16 19:43:00|109238.7|109213.7|109244|109219|109244|109219|109238.4|109213.4|10
1729107790000|2024-10-16 19:43:10|109243.8|109218.8|109237.6|109212.6|109244.4|109219.4|109237.2|109212.2|15
1729107800000|2024-10-16 19:43:20|109236.8|109211.8|109237.1|109212.1|109237.4|109212.4|109236.3|109211.3|4
1729107810000|2024-10-16 19:43:30|109237.4|109212.4|109236.8|109211.8|109237.4|109212.4|109234.2|109209.2|7
1729107820000|2024-10-16 19:43:40|109236.5|109211.5|109238.1|109213.1|109238.1|109213.1|109236.1|109211.1|5
1729107830000|2024-10-16 19:43:50|109238.4|109213.4|109238.3|109213.3|109240.8|109215.8|109237.4|109212.4|10
1729107840000|2024-10-16 19:44:00|109238.6|109213.6|109237.8|109212.8|109238.6|109213.6|109236.8|109211.8|10
1729107850000|2024-10-16 19:44:10|109237.3|109212.3|109236.7|109211.7|109237.4|109212.4|109236.5|109211.5|5
1729107860000|2024-10-16 19:44:20|109236|109211|109231.8|109206.8|109236|109211|109231.2|109206.2|14
1729107870000|2024-10-16 19:44:30|109232.5|109207.5|109231.5|109206.5|109233.2|109208.2|109227.4|109202.4|14
1729107880000|2024-10-16 19:44:40|109231|109206|109232.5|109207.5|109232.7|109207.7|109231|109206|10
1729107890000|2024-10-16 19:44:50|109232.8|109207.8|109235.3|109210.3|109235.3|109210.3|109232.8|109207.8|5
1729107900000|2024-10-16 19:45:00|109236.1|109211.1|109238.5|109213.5|109241.5|109216.5|109236.1|109211.1|19
1729107910000|2024-10-16 19:45:10|109238.3|109213.3|109239.1|109214.1|109239.1|109214.1|109238.3|109213.3|3
1729107920000|2024-10-16 19:45:20|109238.7|109213.7|109248.2|109223.2|109248.2|109223.2|109238.7|109213.7|6
1729107930000|2024-10-16 19:45:30|109248.9|109223.9|109249.9|109224.9|109250.6|109225.6|109248.9|109223.9|8
1729107940000|2024-10-16 19:45:40|109249.8|109224.8|109249.3|109224.3|109249.8|109224.8|109249.2|109224.2|5
1729107950000|2024-10-16 19:45:50|109249.2|109224.2|109249.4|109224.4|109249.4|109224.4|109249.2|109224.2|3
1729107960000|2024-10-16 19:46:00|109249.3|109224.3|109250.7|109225.7|109252.7|109227.7|109249.3|109224.3|6
1729107970000|2024-10-16 19:46:10|109251|109226|109251.1|109226.1|109251.1|109226.1|109251|109226|2
1729107980000|2024-10-16 19:46:20|109251|109226|109247.5|109222.5|109251|109226|109247.5|109222.5|9
1729107990000|2024-10-16 19:46:30|109246.7|109221.7|109245.6|109220.6|109246.7|109221.7|109243.7|109218.7|6
1729108000000|2024-10-16 19:46:40|109246.3|109221.3|109247.6|109222.6|109249|109224|109246.3|109221.3|8
1729108010000|2024-10-16 19:46:50|109247.4|109222.4|109247.5|109222.5|109247.8|109222.8|109247|109222|6
1729108020000|2024-10-16 19:47:00|109246.9|109221.9|109241.8|109216.8|109246.9|109221.9|109241.2|109216.2|5
1729108030000|2024-10-16 19:47:10|109241|109216|109239.5|109214.5|109241|109216|109239.5|109214.5|6
1729108040000|2024-10-16 19:47:20|109239.2|109214.2|109233.8|109208.8|109239.2|109214.2|109231.6|109206.6|13
1729108050000|2024-10-16 19:47:30|109234.8|109209.8|109234.9|109209.9|109235|109210|109234.8|109209.8|3
1729108060000|2024-10-16 19:47:40|109235|109210|109244.2|109219.2|109245.7|109220.7|109234.3|109209.3|15
1729108070000|2024-10-16 19:47:50|109243.8|109218.8|109243.9|109218.9|109243.9|109218.9|109243.8|109218.8|2
1729108080000|2024-10-16 19:48:00|109244.2|109219.2|109246.7|109221.7|109248.4|109223.4|109244.2|109219.2|13
1729108090000|2024-10-16 19:48:10|109246.6|109221.6|109246.8|109221.8|109246.8|109221.8|109246.6|109221.6|2
1729108100000|2024-10-16 19:48:20|109247.3|109222.3|109249.5|109224.5|109249.5|109224.5|109247.3|109222.3|10
1729108110000|2024-10-16 19:48:30|109249.8|109224.8|109251|109226|109251|109226|109249.8|109224.8|5
1729108120000|2024-10-16 19:48:40|109250.9|109225.9|109250.8|109225.8|109251.2|109226.2|109250.8|109225.8|4
1729108130000|2024-10-16 19:48:50|109250.7|109225.7|109252.1|109227.1|109252.2|109227.2|109250.7|109225.7|6
1729108140000|2024-10-16 19:49:00|109252.4|109227.4|109257.8|109232.8|109257.8|109232.8|109252.4|109227.4|4
1729108150000|2024-10-16 19:49:10|109258|109233|109258.6|109233.6|109259.1|109234.1|109258|109233|7
1729108160000|2024-10-16 19:49:20|109258.5|109233.5|109257.9|109232.9|109258.5|109233.5|109257.4|109232.4|8
1729108170000|2024-10-16 19:49:30|109258|109233|109259.7|109234.7|109259.9|109234.9|109258|109233|4
1729108180000|2024-10-16 19:49:40|109259.3|109234.3|109259.3|109234.3|109259.3|109234.3|109259.3|109234.3|1
1729108190000|2024-10-16 19:49:50|109259.4|109234.4|109258.8|109233.8|109259.4|109234.4|109258.8|109233.8|2
1729108200000|2024-10-16 19:50:00|109253.5|109228.5|109251.2|109226.2|109253.5|109228.5|109247.2|109222.2|22
1729108210000|2024-10-16 19:50:10|109251.3|109226.3|109250.6|109225.6|109251.3|109226.3|109250.4|109225.4|3
1729108220000|2024-10-16 19:50:20|109250.5|109225.5|109248.6|109223.6|109250.5|109225.5|109248.5|109223.5|9
1729108230000|2024-10-16 19:50:30|109249.3|109224.3|109249.6|109224.6|109249.6|109224.6|109249.3|109224.3|5
1729108240000|2024-10-16 19:50:40|109249|109224|109242.4|109217.4|109249|109224|109240.1|109215.1|22
1729108250000|2024-10-16 19:50:50|109242.2|109217.2|109238.5|109213.5|109242.3|109217.3|109238.5|109213.5|18
1729108260000|2024-10-16 19:51:00|109238.4|109213.4|109238.5|109213.5|109238.9|109213.9|109235.2|109210.2|17
1729108270000|2024-10-16 19:51:10|109238.4|109213.4|109242.1|109217.1|109243.4|109218.4|109237.4|109212.4|15
1729108280000|2024-10-16 19:51:20|109241.9|109216.9|109241.9|109216.9|109244.8|109219.8|109241.9|109216.9|16
1729108290000|2024-10-16 19:51:30|109241.8|109216.8|109238.7|109213.7|109242.5|109217.5|109238.7|109213.7|16
1729108300000|2024-10-16 19:51:40|109239.5|109214.5|109238.5|109213.5|109240.1|109215.1|109238.5|109213.5|9
1729108310000|2024-10-16 19:51:50|109238.6|109213.6|109237.9|109212.9|109239.2|109214.2|109237.9|109212.9|9
1729108320000|2024-10-16 19:52:00|109237.6|109212.6|109237.2|109212.2|109239.2|109214.2|109236.7|109211.7|22
1729108330000|2024-10-16 19:52:10|109236.4|109211.4|109236.5|109211.5|109237.6|109212.6|109234.6|109209.6|16
1729108340000|2024-10-16 19:52:20|109236.1|109211.1|109236.3|109211.3|109237|109212|109236.1|109211.1|8
1729108350000|2024-10-16 19:52:30|109235.9|109210.9|109234.1|109209.1|109235.9|109210.9|109234.1|109209.1|7
1729108360000|2024-10-16 19:52:40|109234.2|109209.2|109236.4|109211.4|109237.5|109212.5|109234.2|109209.2|7
1729108370000|2024-10-16 19:52:50|109236.2|109211.2|109230.6|109205.6|109236.6|109211.6|109230.6|109205.6|17
1729108380000|2024-10-16 19:53:00|109229.9|109204.9|109228.6|109203.6|109230.3|109205.3|109227.4|109202.4|20
1729108390000|2024-10-16 19:53:10|109228.9|109203.9|109229.6|109204.6|109230.9|109205.9|109227.4|109202.4|15
1729108400000|2024-10-16 19:53:20|109230|109205|109229|109204|109230|109205|109228.3|109203.3|14
1729108410000|2024-10-16 19:53:30|109227.5|109202.5|109231.6|109206.6|109233.2|109208.2|109227.5|109202.5|22
1729108420000|2024-10-16 19:53:40|109232.2|109207.2|109232|109207|109233.2|109208.2|109230.8|109205.8|13
1729108430000|2024-10-16 19:53:50|109231.7|109206.7|109232|109207|109232.1|109207.1|109231.7|109206.7|3
1729108440000|2024-10-16 19:54:00|109232.9|109207.9|109243.3|109218.3|109243.3|109218.3|109232.8|109207.8|28
1729108450000|2024-10-16 19:54:10|109243|109218|109242.9|109217.9|109247|109222|109242.6|109217.6|17
1729108460000|2024-10-16 19:54:20|109242.6|109217.6|109239.2|109214.2|109243.1|109218.1|109238.5|109213.5|16
1729108470000|2024-10-16 19:54:30|109239.5|109214.5|109240.3|109215.3|109240.3|109215.3|109239.5|109214.5|10
1729108480000|2024-10-16 19:54:40|109240|109215|109242.2|109217.2|109243.1|109218.1|109236.7|109211.7|23
1729108490000|2024-10-16 19:54:50|109242.6|109217.6|109242.5|109217.5|109243.4|109218.4|109242.5|109217.5|8
1729108500000|2024-10-16 19:55:00|109242.4|109217.4|109246.7|109221.7|109247|109222|109242.4|109217.4|18
1729108510000|2024-10-16 19:55:10|109246|109221|109246.1|109221.1|109246.1|109221.1|109246|109221|2
1729108520000|2024-10-16 19:55:20|109246.4|109221.4|109242.9|109217.9|109246.4|109221.4|109242.9|109217.9|8
1729108530000|2024-10-16 19:55:30|109243|109218|109242.8|109217.8|109243.4|109218.4|109242.8|109217.8|4
1729108540000|2024-10-16 19:55:40|109242.4|109217.4|109240.5|109215.5|109242.4|109217.4|109240.5|109215.5|6
1729108550000|2024-10-16 19:55:50|109239|109214|109231.8|109206.8|109239|109214|109231.8|109206.8|8
1729108560000|2024-10-16 19:56:00|109231.6|109206.6|109233.2|109208.2|109233.2|109208.2|109231|109206|14
1729108570000|2024-10-16 19:56:10|109232.9|109207.9|109232.7|109207.7|109232.9|109207.9|109232.7|109207.7|3
1729108580000|2024-10-16 19:56:20|109232.6|109207.6|109232.5|109207.5|109232.6|109207.6|109231.9|109206.9|6
1729108590000|2024-10-16 19:56:30|109234.7|109209.7|109239.1|109214.1|109239.1|109214.1|109234.7|109209.7|10
1729108610000|2024-10-16 19:56:50|109239|109214|109237.7|109212.7|109239|109214|109237.7|109212.7|6
1729108620000|2024-10-16 19:57:00|109237|109212|109232.4|109207.4|109237|109212|109232.4|109207.4|16
1729108630000|2024-10-16 19:57:10|109231.7|109206.7|109229.8|109204.8|109231.7|109206.7|109229.8|109204.8|6
1729108640000|2024-10-16 19:57:20|109230.1|109205.1|109229.3|109204.3|109230.5|109205.5|109229.3|109204.3|7
1729108650000|2024-10-16 19:57:30|109229.8|109204.8|109227.3|109202.3|109229.8|109204.8|109226.6|109201.6|11
1729108660000|2024-10-16 19:57:40|109227.1|109202.1|109227.6|109202.6|109227.6|109202.6|109227.1|109202.1|5
1729108670000|2024-10-16 19:57:50|109227|109202|109224.1|109199.1|109227.4|109202.4|109224.1|109199.1|12
1729108680000|2024-10-16 19:58:00|109224.6|109199.6|109225.3|109200.3|109226.5|109201.5|109224.6|109199.6|20
1729108690000|2024-10-16 19:58:10|109225.7|109200.7|109228.1|109203.1|109228.3|109203.3|109225.7|109200.7|15
1729108700000|2024-10-16 19:58:20|109227.8|109202.8|109228.3|109203.3|109228.3|109203.3|109227.8|109202.8|3
1729108710000|2024-10-16 19:58:30|109228|109203|109227.8|109202.8|109228.2|109203.2|109227.8|109202.8|4
1729108720000|2024-10-16 19:58:40|109227.3|109202.3|109220.7|109195.7|109227.3|109202.3|109219.3|109194.3|21
1729108730000|2024-10-16 19:58:50|109220.6|109195.6|109228.3|109203.3|109228.3|109203.3|109220.6|109195.6|13
1729108740000|2024-10-16 19:59:00|109227.9|109202.9|109229.2|109204.2|109231.3|109206.3|109227.9|109202.9|17
1729108750000|2024-10-16 19:59:10|109228.7|109203.7|109230.6|109205.6|109230.8|109205.8|109227.8|109202.8|43
1729108760000|2024-10-16 19:59:20|109230.9|109205.9|109232.6|109207.6|109234.1|109209.1|109229|109204|26
1729108770000|2024-10-16 19:59:30|109232.8|109207.8|109231.6|109206.6|109234|109209|109231.6|109206.6|11
1729108780000|2024-10-16 19:59:40|109231.8|109206.8|109227|109202|109232.2|109207.2|109224.9|109199.9|29
1729108790000|2024-10-16 19:59:50|109227.4|109202.4|109230|109205|109230|109205|109226.1|109201.1|17
1729108800000|2024-10-16 20:00:00|109230.7|109205.7|109227.1|109202.1|109231.2|109206.2|109225.5|109200.5|34
1729108810000|2024-10-16 20:00:10|109227.3|109202.3|109226.8|109201.8|109228.7|109203.7|109225.6|109200.6|22
1729108820000|2024-10-16 20:00:20|109226.3|109201.3|109224.7|109199.7|109228.1|109203.1|109221.1|109196.1|15
1729108830000|2024-10-16 20:00:30|109224.3|109199.3|109224.8|109199.8|109225.3|109200.3|109222.7|109197.7|13
1729108840000|2024-10-16 20:00:40|109224.7|109199.7|109225.6|109200.6|109225.6|109200.6|109223.2|109198.2|13
1729108850000|2024-10-16 20:00:50|109225.2|109200.2|109225.9|109200.9|109225.9|109200.9|109223|109198|14
1729108860000|2024-10-16 20:01:00|109225.6|109200.6|109226.3|109201.3|109228.3|109203.3|109225.6|109200.6|14
1729108870000|2024-10-16 20:01:10|109226.2|109201.2|109226|109201|109227.9|109202.9|109224.2|109199.2|21
1729108880000|2024-10-16 20:01:20|109226.7|109201.7|109229.5|109204.5|109229.9|109204.9|109226.4|109201.4|13
1729108890000|2024-10-16 20:01:30|109229|109204|109228.8|109203.8|109229.1|109204.1|109227.5|109202.5|18
1729108900000|2024-10-16 20:01:40|109228.1|109203.1|109228.7|109203.7|109228.8|109203.8|109227.8|109202.8|12
1729108910000|2024-10-16 20:01:50|109228.3|109203.3|109232.2|109207.2|109232.2|109207.2|109228.3|109203.3|10
1729108920000|2024-10-16 20:02:00|109232.5|109207.5|109233.7|109208.7|109233.7|109208.7|109230.8|109205.8|37
1729108930000|2024-10-16 20:02:10|109233.3|109208.3|109227.3|109202.3|109233.5|109208.5|109225.5|109200.5|23
1729108940000|2024-10-16 20:02:20|109227.2|109202.2|109227|109202|109227.2|109202.2|109226.9|109201.9|4
1729108950000|2024-10-16 20:02:30|109227.2|109202.2|109228.8|109203.8|109231.6|109206.6|109227.2|109202.2|15
1729108960000|2024-10-16 20:02:40|109228.9|109203.9|109229.1|109204.1|109229.5|109204.5|109228.9|109203.9|6
1729108970000|2024-10-16 20:02:50|109229.5|109204.5|109229.3|109204.3|109230.2|109205.2|109228|109203|14
1729108980000|2024-10-16 20:03:00|109225.7|109200.7|109228.5|109203.5|109229.5|109204.5|109224.6|109199.6|19
1729108990000|2024-10-16 20:03:10|109228.8|109203.8|109229.7|109204.7|109230.6|109205.6|109228.6|109203.6|13
1729109000000|2024-10-16 20:03:20|109229.9|109204.9|109234.3|109209.3|109234.3|109209.3|109229.8|109204.8|14
1729109010000|2024-10-16 20:03:30|109234.4|109209.4|109227.7|109202.7|109234.4|109209.4|109227.5|109202.5|12
1729109020000|2024-10-16 20:03:40|109228.9|109203.9|109226.6|109201.6|109228.9|109203.9|109225.7|109200.7|7
1729109030000|2024-10-16 20:03:50|109226.8|109201.8|109227.4|109202.4|109227.4|109202.4|109225.6|109200.6|8
1729109040000|2024-10-16 20:04:00|109227.1|109202.1|109225.5|109200.5|109228.2|109203.2|109224.5|109199.5|27
1729109050000|2024-10-16 20:04:10|109225.9|109200.9|109226.6|109201.6|109226.7|109201.7|109225.7|109200.7|6
1729109060000|2024-10-16 20:04:20|109226.9|109201.9|109226.7|109201.7|109227.1|109202.1|109226.7|109201.7|3
1729109070000|2024-10-16 20:04:30|109226.6|109201.6|109228.2|109203.2|109228.2|109203.2|109226.3|109201.3|6
1729109080000|2024-10-16 20:04:40|109229.5|109204.5|109229.3|109204.3|109231.9|109206.9|109229.3|109204.3|21
1729109090000|2024-10-16 20:04:50|109229.7|109204.7|109227.7|109202.7|109229.8|109204.8|109227.7|109202.7|4
1729109100000|2024-10-16 20:05:00|109227.4|109202.4|109228.1|109203.1|109232.8|109207.8|109227.4|109202.4|16
1729109110000|2024-10-16 20:05:10|109226.9|109201.9|109231.6|109206.6|109232.5|109207.5|109225.5|109200.5|18
1729109120000|2024-10-16 20:05:20|109232|109207|109232.8|109207.8|109233|109208|109232|109207|8
1729109130000|2024-10-16 20:05:30|109233.3|109208.3|109226.2|109201.2|109233.8|109208.8|109226.2|109201.2|12
1729109140000|2024-10-16 20:05:40|109226|109201|109226.2|109201.2|109227.6|109202.6|109226|109201|5
1729109150000|2024-10-16 20:05:50|109226.3|109201.3|109221.6|109196.6|109226.8|109201.8|109221.6|109196.6|13
1729109160000|2024-10-16 20:06:00|109221.7|109196.7|109236.9|109186.9|109238.1|109196.7|109218.8|109184.6|23
1729109170000|2024-10-16 20:06:10|109236.7|109186.7|109237.4|109187.4|109237.9|109187.9|109236.7|109186.7|8
1729109180000|2024-10-16 20:06:20|109237.5|109187.5|109238.1|109188.1|109238.1|109188.1|109237.5|109187.5|2
1729109190000|2024-10-16 20:06:30|109237.9|109187.9|109239.7|109189.7|109241.4|109191.4|109235.9|109185.9|11
1729109200000|2024-10-16 20:06:40|109239.9|109189.9|109228|109203|109239.9|109203.8|109227.7|109189|9
1729109210000|2024-10-16 20:06:50|109227.7|109202.7|109227.1|109202.1|109227.7|109202.7|109227.1|109202.1|2
1729109220000|2024-10-16 20:07:00|109227.4|109202.4|109227.5|109202.5|109227.6|109202.6|109225.8|109200.8|9
1729109230000|2024-10-16 20:07:10|109227.9|109202.9|109230.4|109205.4|109233.7|109208.7|109227.9|109202.9|17
1729109240000|2024-10-16 20:07:20|109230.3|109205.3|109229|109204|109230.3|109205.3|109228.6|109203.6|6
1729109250000|2024-10-16 20:07:30|109229.4|109204.4|109229.1|109204.1|109230.2|109205.2|109226.7|109201.7|12
1729109260000|2024-10-16 20:07:40|109228.8|109203.8|109227.7|109202.7|109231.6|109206.6|109227.2|109202.2|28
1729109270000|2024-10-16 20:07:50|109227.9|109202.9|109229.4|109204.4|109229.4|109204.4|109226.9|109201.9|15
1729109280000|2024-10-16 20:08:00|109229.2|109204.2|109229.2|109204.2|109229.6|109204.6|109229.2|109204.2|3
1729109290000|2024-10-16 20:08:10|109229.3|109204.3|109230|109205|109232.7|109207.7|109229.2|109204.2|14
1729109300000|2024-10-16 20:08:20|109229.8|109204.8|109228.7|109203.7|109229.9|109204.9|109228.7|109203.7|6
1729109310000|2024-10-16 20:08:30|109229.1|109204.1|109229.9|109204.9|109229.9|109204.9|109229|109204|7
1729109320000|2024-10-16 20:08:40|109230.4|109205.4|109230.1|109205.1|109230.4|109205.4|109230.1|109205.1|3
1729109330000|2024-10-16 20:08:50|109230.3|109205.3|109231.6|109206.6|109232.4|109207.4|109229.8|109204.8|8
1729109340000|2024-10-16 20:09:00|109231.8|109206.8|109231.8|109206.8|109231.9|109206.9|109231.8|109206.8|3
1729109350000|2024-10-16 20:09:10|109231.7|109206.7|109228.6|109203.6|109231.7|109206.7|109228|109203|6
1729109360000|2024-10-16 20:09:20|109229.3|109204.3|109231|109206|109231|109206|109229.3|109204.3|8
1729109370000|2024-10-16 20:09:30|109231.3|109206.3|109230.9|109205.9|109232|109207|109230.4|109205.4|9
1729109380000|2024-10-16 20:09:40|109231.1|109206.1|109230.9|109205.9|109231.1|109206.1|109230.3|109205.3|6
1729109390000|2024-10-16 20:09:50|109231.2|109206.2|109227.8|109202.8|109231.8|109206.8|109226.9|109201.9|9
1729109400000|2024-10-16 20:10:00|109228.2|109203.2|109230.1|109205.1|109230.2|109205.2|109224.6|109199.6|23
1729109410000|2024-10-16 20:10:10|109229.4|109204.4|109232.1|109207.1|109233.2|109208.2|109228.8|109203.8|13
1729109420000|2024-10-16 20:10:20|109232.7|109207.7|109231.5|109206.5|109232.7|109207.7|109229.3|109204.3|10
1729109430000|2024-10-16 20:10:30|109231.6|109206.6|109242|109192|109242.3|109206.6|109228|109192|12
1729109440000|2024-10-16 20:10:40|109241.7|109191.7|109240.2|109190.2|109241.7|109191.7|109237.1|109187.1|13
1729109450000|2024-10-16 20:10:50|109239.9|109189.9|109239.4|109189.4|109243|109193|109239.4|109189.4|17
1729109460000|2024-10-16 20:11:00|109239|109189|109236.6|109186.6|109239|109189|109236.4|109186.4|10
1729109470000|2024-10-16 20:11:10|109236.7|109186.7|109239.8|109189.8|109241.5|109191.5|109236.7|109186.7|17
1729109480000|2024-10-16 20:11:20|109239.9|109189.9|109237.4|109187.4|109241.1|109191.1|109237.4|109187.4|24
1729109490000|2024-10-16 20:11:30|109237.1|109187.1|109238.2|109188.2|109238.9|109188.9|109237.1|109187.1|6
1729109500000|2024-10-16 20:11:40|109238.1|109188.1|109237.7|109187.7|109238.5|109188.5|109237.1|109187.1|10
1729109510000|2024-10-16 20:11:50|109234.4|109184.4|109234.6|109184.6|109235.8|109185.8|109234.4|109184.4|12
1729109520000|2024-10-16 20:12:00|109235.5|109185.5|109238.5|109188.5|109242|109192|109235.4|109185.4|16
1729109530000|2024-10-16 20:12:10|109238.6|109188.6|109237.2|109187.2|109238.8|109188.8|109237.2|109187.2|6
1729109540000|2024-10-16 20:12:20|109236.7|109186.7|109236.5|109186.5|109238.1|109188.1|109236.1|109186.1|9
1729109550000|2024-10-16 20:12:30|109236.1|109186.1|109237.8|109187.8|109237.8|109187.8|109235.8|109185.8|10
1729109560000|2024-10-16 20:12:40|109237.2|109187.2|109232.7|109182.7|109237.6|109187.6|109231.6|109181.6|11
1729109570000|2024-10-16 20:12:50|109233.2|109183.2|109229.9|109179.9|109234.9|109184.9|109229.6|109179.6|14
1729109580000|2024-10-16 20:13:00|109230.6|109180.6|109231.7|109181.7|109234.9|109184.9|109229.9|109179.9|17
1729109590000|2024-10-16 20:13:10|109231.6|109181.6|109233.7|109183.7|109235.8|109185.8|109231.6|109181.6|8
1729109600000|2024-10-16 20:13:20|109233.6|109183.6|109231.2|109181.2|109233.6|109183.6|109231.2|109181.2|3
1729109610000|2024-10-16 20:13:30|109231.1|109181.1|109238.4|109188.4|109238.6|109188.6|109231.1|109181.1|10
1729109620000|2024-10-16 20:13:40|109238.2|109188.2|109239.6|109189.6|109239.8|109189.8|109236.7|109186.7|12
1729109630000|2024-10-16 20:13:50|109239.5|109189.5|109239.1|109189.1|109239.9|109189.9|109239|109189|6
1729109640000|2024-10-16 20:14:00|109239.7|109189.7|109237.8|109187.8|109240.4|109190.4|109237.8|109187.8|11
1729109650000|2024-10-16 20:14:10|109237.9|109187.9|109240.8|109190.8|109241.9|109191.9|109237.9|109187.9|5
1729109660000|2024-10-16 20:14:20|109240.6|109190.6|109238.3|109188.3|109240.6|109190.6|109237.7|109187.7|7
1729109670000|2024-10-16 20:14:30|109238.1|109188.1|109240.2|109190.2|109240.6|109190.6|109238.1|109188.1|8
1729109690000|2024-10-16 20:14:50|109239.4|109189.4|109239.7|109189.7|109240.3|109190.3|109239.4|109189.4|6
1729109700000|2024-10-16 20:15:00|109239.8|109189.8|109242.7|109192.7|109242.7|109192.7|109238.8|109188.8|13
1729109710000|2024-10-16 20:15:10|109241.8|109191.8|109239.5|109189.5|109241.8|109191.8|109239.1|109189.1|11
1729109720000|2024-10-16 20:15:20|109239.3|109189.3|109239.3|109189.3|109239.4|109189.4|109239.3|109189.3|3
1729109730000|2024-10-16 20:15:30|109239|109189|109240.2|109190.2|109243|109193|109239|109189|11
1729109740000|2024-10-16 20:15:40|109240.1|109190.1|109240.3|109190.3|109240.3|109190.3|109240.1|109190.1|2
1729109750000|2024-10-16 20:15:50|109240|109190|109239.9|109189.9|109241.1|109191.1|109236.9|109186.9|9
1729109760000|2024-10-16 20:16:00|109240|109190|109240|109190|109240|109190|109240|109190|1
1729109770000|2024-10-16 20:16:10|109239.5|109189.5|109239.5|109189.5|109239.5|109189.5|109239.5|109189.5|1
1729109780000|2024-10-16 20:16:20|109239|109189|109229.8|109179.8|109239|109189|109229.6|109179.6|11
1729109790000|2024-10-16 20:16:30|109229.6|109179.6|109229.8|109179.8|109230.9|109180.9|109229.2|109179.2|5
1729109800000|2024-10-16 20:16:40|109229.9|109179.9|109230|109180|109230|109180|109229.8|109179.8|3
1729109810000|2024-10-16 20:16:50|109230.8|109180.8|109238.2|109188.2|109239.1|109189.1|109229.7|109179.7|11
1729109820000|2024-10-16 20:17:00|109238.1|109188.1|109238.6|109188.6|109238.6|109188.6|109238.1|109188.1|2
1729109830000|2024-10-16 20:17:10|109238.5|109188.5|109238.5|109188.5|109238.5|109188.5|109238.5|109188.5|1
1729109840000|2024-10-16 20:17:20|109238.6|109188.6|109236.9|109186.9|109238.6|109188.6|109236.9|109186.9|8
1729109850000|2024-10-16 20:17:30|109237|109187|109236.8|109186.8|109237|109187|109236.8|109186.8|3
1729109860000|2024-10-16 20:17:40|109236.6|109186.6|109236.5|109186.5|109236.6|109186.6|109236.5|109186.5|4
1729109870000|2024-10-16 20:17:50|109236.4|109186.4|109232|109182|109237.8|109187.8|109232|109182|12
1729109880000|2024-10-16 20:18:00|109231.8|109181.8|109228.3|109178.3|109232.5|109182.5|109227.3|109177.3|13
1729109890000|2024-10-16 20:18:10|109228.4|109178.4|109228.3|109178.3|109228.4|109178.4|109228.3|109178.3|2
1729109900000|2024-10-16 20:18:20|109228.1|109178.1|109228|109178|109230.6|109180.6|109225.6|109175.6|12
1729109910000|2024-10-16 20:18:30|109228.4|109178.4|109207.5|109157.5|109228.4|109178.4|109207.1|109157.1|31
1729109920000|2024-10-16 20:18:40|109207.4|109157.4|109202.7|109152.7|109207.4|109157.4|109202.7|109152.7|9
1729109930000|2024-10-16 20:18:50|109202.1|109152.1|109202.8|109152.8|109202.9|109152.9|109202.1|109152.1|5
1729109940000|2024-10-16 20:19:00|109202.4|109152.4|109199.2|109149.2|109202.4|109152.4|109197.3|109147.3|12
1729109950000|2024-10-16 20:19:10|109199.4|109149.4|109197|109147|109199.4|109149.4|109196.8|109146.8|6
1729109960000|2024-10-16 20:19:20|109197.4|109147.4|109199.4|109149.4|109202.5|109152.5|109196.6|109146.6|16
1729109970000|2024-10-16 20:19:30|109200.4|109150.4|109197.3|109147.3|109200.4|109150.4|109197.2|109147.2|20
1729109980000|2024-10-16 20:19:40|109197.5|109147.5|109198.5|109148.5|109200.3|109150.3|109197.1|109147.1|26
1729109990000|2024-10-16 20:19:50|109197.9|109147.9|109197.8|109147.8|109198.5|109148.5|109197.5|109147.5|4
1729110000000|2024-10-16 20:20:00|109197.7|109147.7|109194.4|109144.4|109197.7|109147.7|109193.7|109143.7|11
1729110010000|2024-10-16 20:20:10|109194.3|109144.3|109194.1|109144.1|109194.3|109144.3|109194.1|109144.1|2
1729110020000|2024-10-16 20:20:20|109194|109144|109202|109152|109204.1|109154.1|109194|109144|10
1729110030000|2024-10-16 20:20:30|109201.6|109151.6|109199.1|109149.1|109201.6|109151.6|109198.8|109148.8|10
1729110040000|2024-10-16 20:20:40|109198.9|109148.9|109198.7|109148.7|109199|109149|109198.7|109148.7|4
1729110050000|2024-10-16 20:20:50|109198.6|109148.6|109198.4|109148.4|109198.6|109148.6|109198.4|109148.4|3
1729110060000|2024-10-16 20:21:00|109198.5|109148.5|109192.8|109142.8|109198.9|109148.9|109191.1|109141.1|9
1729110070000|2024-10-16 20:21:10|109192.4|109142.4|109190.9|109140.9|109192.4|109142.4|109190.6|109140.6|11
1729110080000|2024-10-16 20:21:20|109191.1|109141.1|109189.5|109139.5|109191.1|109141.1|109189.3|109139.3|10
1729110090000|2024-10-16 20:21:30|109189.4|109139.4|109188.4|109138.4|109189.8|109139.8|109188.4|109138.4|6
1729110100000|2024-10-16 20:21:40|109188.3|109138.3|109187.8|109137.8|109188.3|109138.3|109187.5|109137.5|4
1729110110000|2024-10-16 20:21:50|109188.1|109138.1|109188.5|109138.5|109188.5|109138.5|109188.1|109138.1|2
1729110120000|2024-10-16 20:22:00|109188.8|109138.8|109192.8|109142.8|109196.4|109146.4|109188.8|109138.8|9
1729110130000|2024-10-16 20:22:10|109192.6|109142.6|109192.8|109142.8|109193.1|109143.1|109192.6|109142.6|5
1729110140000|2024-10-16 20:22:20|109192.7|109142.7|109191|109141|109193.2|109143.2|109190.6|109140.6|10
1729110150000|2024-10-16 20:22:30|109191.4|109141.4|109192.3|109142.3|109192.7|109142.7|109190.5|109140.5|11
1729110160000|2024-10-16 20:22:40|109191.4|109141.4|109192.5|109142.5|109196.3|109146.3|109191.4|109141.4|14
1729110170000|2024-10-16 20:22:50|109192.6|109142.6|109192.2|109142.2|109192.6|109142.6|109192.2|109142.2|5
1729110180000|2024-10-16 20:23:00|109192.3|109142.3|109192.4|109142.4|109192.6|109142.6|109192.2|109142.2|4
1729110190000|2024-10-16 20:23:10|109192.6|109142.6|109191.9|109141.9|109192.6|109142.6|109191.8|109141.8|5
1729110200000|2024-10-16 20:23:20|109192.5|109142.5|109191.8|109141.8|109192.5|109142.5|109190.2|109140.2|13
1729110210000|2024-10-16 20:23:30|109191.6|109141.6|109191.5|109141.5|109192.4|109142.4|109191.5|109141.5|4
1729110220000|2024-10-16 20:23:40|109191.2|109141.2|109197.7|109147.7|109200.7|109150.7|109191.2|109141.2|16
1729110230000|2024-10-16 20:23:50|109197.3|109147.3|109197.7|109147.7|109197.8|109147.8|109197.3|109147.3|5
1729110240000|2024-10-16 20:24:00|109197.5|109147.5|109194.8|109144.8|109197.5|109147.5|109194.8|109144.8|7
1729110250000|2024-10-16 20:24:10|109194.9|109144.9|109194.9|109144.9|109194.9|109144.9|109194.9|109144.9|1
1729110260000|2024-10-16 20:24:20|109195.2|109145.2|109197.1|109147.1|109197.9|109147.9|109194.2|109144.2|7
1729110270000|2024-10-16 20:24:30|109196.9|109146.9|109196.6|109146.6|109196.9|109146.9|109196.4|109146.4|4
1729110280000|2024-10-16 20:24:40|109197.2|109147.2|109196.9|109146.9|109197.2|109147.2|109196.9|109146.9|2
1729110290000|2024-10-16 20:24:50|109196.6|109146.6|109200.7|109150.7|109200.7|109150.7|109196.6|109146.6|5
1729110300000|2024-10-16 20:25:00|109200.3|109150.3|109200|109150|109200.5|109150.5|109200|109150|5
1729110310000|2024-10-16 20:25:10|109200.4|109150.4|109201.1|109151.1|109201.1|109151.1|109200.4|109150.4|3
1729110320000|2024-10-16 20:25:20|109188.1|109163.1|109188.1|109163.1|109188.1|109163.1|109188.1|109163.1|1
1729110330000|2024-10-16 20:25:30|109187.7|109162.7|109186.6|109161.6|109187.7|109162.7|109186.3|109161.3|7
1729110350000|2024-10-16 20:25:50|109186.5|109161.5|109186.5|109161.5|109186.6|109161.6|109186.5|109161.5|3
1729110360000|2024-10-16 20:26:00|109186.6|109161.6|109185.7|109160.7|109186.7|109161.7|109185.6|109160.6|5
1729110370000|2024-10-16 20:26:10|109185.8|109160.8|109186.2|109161.2|109186.2|109161.2|109185.8|109160.8|2
1729110380000|2024-10-16 20:26:20|109186.6|109161.6|109185.3|109160.3|109186.9|109161.9|109184.9|109159.9|8
1729110390000|2024-10-16 20:26:30|109185.7|109160.7|109185.6|109160.6|109186|109161|109185.6|109160.6|3
1729110410000|2024-10-16 20:26:50|109185.5|109160.5|109186|109161|109186|109161|109185.5|109160.5|3
1729110420000|2024-10-16 20:27:00|109186.6|109161.6|109186.6|109161.6|109186.9|109161.9|109186.6|109161.6|4
1729110430000|2024-10-16 20:27:10|109186.9|109161.9|109187.1|109162.1|109187.1|109162.1|109186.9|109161.9|3
1729110440000|2024-10-16 20:27:20|109186.9|109161.9|109186.9|109161.9|109186.9|109161.9|109186.9|109161.9|1
1729110450000|2024-10-16 20:27:30|109186.8|109161.8|109188.1|109163.1|109188.1|109163.1|109186.8|109161.8|2
1729110460000|2024-10-16 20:27:40|109188|109163|109187.5|109162.5|109188|109163|109187.5|109162.5|4
1729110470000|2024-10-16 20:27:50|109187.6|109162.6|109187.8|109162.8|109187.9|109162.9|109187.6|109162.6|6
1729110480000|2024-10-16 20:28:00|109188.2|109163.2|109188.5|109163.5|109188.5|109163.5|109188.2|109163.2|3
1729110490000|2024-10-16 20:28:10|109188.4|109163.4|109187.5|109162.5|109188.4|109163.4|109187.5|109162.5|4
1729110500000|2024-10-16 20:28:20|109187.6|109162.6|109187.5|109162.5|109187.6|109162.6|109187.5|109162.5|2
1729110510000|2024-10-16 20:28:30|109187.6|109162.6|109187.6|109162.6|109187.6|109162.6|109187.6|109162.6|1
1729110520000|2024-10-16 20:28:40|109187.7|109162.7|109188.8|109163.8|109188.8|109163.8|109187.7|109162.7|2
1729110530000|2024-10-16 20:28:50|109188.5|109163.5|109188.4|109163.4|109188.5|109163.5|109188.4|109163.4|2
1729110540000|2024-10-16 20:29:00|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|109188.5|109163.5|1
1729110550000|2024-10-16 20:29:10|109187.7|109162.7|109185.4|109160.4|109187.7|109162.7|109185.1|109160.1|9
1729110560000|2024-10-16 20:29:20|109185.6|109160.6|109186|109161|109186.7|109161.7|109183.1|109158.1|13
1729110570000|2024-10-16 20:29:30|109186.9|109161.9|109187.1|109162.1|109187.1|109162.1|109186.9|109161.9|2
1729110580000|2024-10-16 20:29:40|109187.2|109162.2|109189.2|109164.2|109189.2|109164.2|109187.2|109162.2|10
1729110590000|2024-10-16 20:29:50|109189.4|109164.4|109189.9|109164.9|109189.9|109164.9|109188.3|109163.3|5
1729110600000|2024-10-16 20:30:00|109200.4|109150.4|109195.5|109145.5|109200.4|109150.4|109190|109140|21
1729110610000|2024-10-16 20:30:10|109194.4|109144.4|109194.6|109144.6|109195.2|109145.2|109193.7|109143.7|9
1729110620000|2024-10-16 20:30:20|109194.7|109144.7|109193.5|109143.5|109195.6|109145.6|109193.3|109143.3|20
1729110630000|2024-10-16 20:30:30|109193.3|109143.3|109196.6|109146.6|109197.2|109147.2|109193.3|109143.3|15
1729110640000|2024-10-16 20:30:40|109196.5|109146.5|109205.5|109155.5|109206|109156|109194.1|109144.1|25
1729110650000|2024-10-16 20:30:50|109205|109155|109193.1|109143.1|109207.1|109157.1|109192.1|109142.1|41
1729110660000|2024-10-16 20:31:00|109196.8|109146.8|109198.7|109148.7|109200.3|109150.3|109190.8|109140.8|26
1729110670000|2024-10-16 20:31:10|109199.1|109149.1|109198.7|109148.7|109199.8|109149.8|109198|109148|9
1729110680000|2024-10-16 20:31:20|109198.6|109148.6|109199.2|109149.2|109199.9|109149.9|109192.3|109142.3|15
1729110690000|2024-10-16 20:31:30|109199.5|109149.5|109198.2|109148.2|109200.2|109150.2|109197|109147|16
1729110700000|2024-10-16 20:31:40|109198.9|109148.9|109198.1|109148.1|109199.3|109149.3|109196.1|109146.1|14
1729110710000|2024-10-16 20:31:50|109198|109148|109198.1|109148.1|109198.3|109148.3|109195.9|109145.9|14
1729110720000|2024-10-16 20:32:00|109198|109148|109196.9|109146.9|109198|109148|109196.4|109146.4|10
1729110730000|2024-10-16 20:32:10|109197.3|109147.3|109199.2|109149.2|109199.2|109149.2|109196.9|109146.9|11
1729110740000|2024-10-16 20:32:20|109199.5|109149.5|109192|109167|109199.5|109167.7|109187.9|109149.5|17
1729110750000|2024-10-16 20:32:30|109191.9|109166.9|109190.5|109165.5|109192.4|109167.4|109189|109164|20
1729110760000|2024-10-16 20:32:40|109191.2|109166.2|109210.3|109160.3|109210.3|109166.9|109190.1|109148.6|20
1729110770000|2024-10-16 20:32:50|109205.3|109155.3|109211.7|109161.7|109212.2|109162.2|109204.9|109154.9|11
1729110780000|2024-10-16 20:33:00|109211.6|109161.6|109214.3|109164.3|109214.5|109164.5|109206.5|109156.5|14
1729110790000|2024-10-16 20:33:10|109213.7|109163.7|109214|109164|109214.4|109164.4|109213.3|109163.3|8
1729110800000|2024-10-16 20:33:20|109213.7|109163.7|109215.3|109165.3|109215.3|109165.3|109212.9|109162.9|8
1729110810000|2024-10-16 20:33:30|109216.6|109166.6|109210.7|109160.7|109217.8|109167.8|109210.7|109160.7|12
1729110820000|2024-10-16 20:33:40|109209.7|109159.7|109210.2|109160.2|109210.5|109160.5|109209.4|109159.4|7
1729110830000|2024-10-16 20:33:50|109209.9|109159.9|109200.4|109150.4|109212.1|109162.1|109198.5|109148.5|17
1729110840000|2024-10-16 20:34:00|109205.4|109155.4|109205.7|109155.7|109205.7|109155.7|109205.1|109155.1|9
1729110850000|2024-10-16 20:34:10|109205.9|109155.9|109206|109156|109206.5|109156.5|109204.7|109154.7|11
1729110860000|2024-10-16 20:34:20|109205.6|109155.6|109210.9|109160.9|109210.9|109160.9|109203|109153|11
1729110870000|2024-10-16 20:34:30|109211.8|109161.8|109201.3|109151.3|109211.8|109161.8|109201.3|109151.3|13
1729110880000|2024-10-16 20:34:40|109200.6|109150.6|109202.9|109152.9|109202.9|109152.9|109200.5|109150.5|10
1729110890000|2024-10-16 20:34:50|109202.3|109152.3|109203|109153|109203|109153|109201.5|109151.5|16
1729110900000|2024-10-16 20:35:00|109202.3|109152.3|109195.7|109145.7|109203.1|109166.1|109191.1|109145.7|15
1729110910000|2024-10-16 20:35:10|109196|109146|109185.9|109135.9|109200.3|109150.3|109185.9|109135.9|19
1729110920000|2024-10-16 20:35:20|109186.5|109136.5|109192.6|109142.6|109192.6|109142.6|109185.9|109135.9|17
1729110930000|2024-10-16 20:35:30|109195.2|109145.2|109199.8|109149.8|109200.2|109150.2|109191|109141|21
1729110940000|2024-10-16 20:35:40|109195.4|109145.4|109197.2|109147.2|109197.2|109147.2|109195.4|109145.4|5
1729110950000|2024-10-16 20:35:50|109196.2|109146.2|109196.1|109146.1|109196.3|109146.3|109195.9|109145.9|4
1729110960000|2024-10-16 20:36:00|109196.3|109146.3|109200.3|109150.3|109203|109153|109196.3|109146.3|12
1729110970000|2024-10-16 20:36:10|109200.7|109150.7|109216.3|109166.3|109218.6|109168.6|109199.9|109149.9|34
1729110980000|2024-10-16 20:36:20|109215.7|109165.7|109219.7|109169.7|109220|109170|109214.4|109164.4|11
1729110990000|2024-10-16 20:36:30|109219.8|109169.8|109219.4|109169.4|109219.8|109169.8|109219.4|109169.4|4
1729111000000|2024-10-16 20:36:40|109219.5|109169.5|109224.7|109174.7|109226.7|109176.7|109218|109168|32
1729111010000|2024-10-16 20:36:50|109223.7|109173.7|109213.5|109163.5|109223.7|109173.7|109213.5|109163.5|21
1729111020000|2024-10-16 20:37:00|109213.8|109163.8|109214|109164|109215.1|109165.1|109213.8|109163.8|6
1729111030000|2024-10-16 20:37:10|109214.7|109164.7|109212.2|109162.2|109214.7|109164.7|109211.4|109161.4|13
1729111040000|2024-10-16 20:37:20|109212.1|109162.1|109208.9|109158.9|109213|109163|109208.9|109158.9|11
1729111050000|2024-10-16 20:37:30|109203.9|109153.9|109208.9|109158.9|109209.7|109159.7|109203.9|109153.9|16
1729111060000|2024-10-16 20:37:40|109209.3|109159.3|109210.7|109160.7|109210.8|109160.8|109208.5|109158.5|12
1729111070000|2024-10-16 20:37:50|109210.2|109160.2|109208.1|109158.1|109210.2|109160.2|109206.7|109156.7|5
1729111080000|2024-10-16 20:38:00|109202.9|109152.9|109207|109157|109207.1|109157.1|109202|109152|7
1729111090000|2024-10-16 20:38:10|109207.1|109157.1|109206.8|109156.8|109208.1|109158.1|109202.4|109152.4|9
1729111100000|2024-10-16 20:38:20|109206.4|109156.4|109203.1|109153.1|109206.4|109156.4|109197.7|109147.7|9
1729111110000|2024-10-16 20:38:30|109203.2|109153.2|109202.8|109152.8|109207.9|109157.9|109201.8|109151.8|19
1729111120000|2024-10-16 20:38:40|109202.6|109152.6|109197.6|109147.6|109202.6|109152.6|109193|109143|21
1729111130000|2024-10-16 20:38:50|109196.5|109146.5|109199.5|109149.5|109202.8|109152.8|109195|109145|18
1729111140000|2024-10-16 20:39:00|109199.9|109149.9|109197|109147|109204.7|109154.7|109192.6|109142.6|28
1729111150000|2024-10-16 20:39:10|109195.9|109145.9|109200.6|109150.6|109201.4|109151.4|109195.6|109145.6|15
1729111160000|2024-10-16 20:39:20|109195.5|109145.5|109193.6|109143.6|109197.9|109147.9|109191.3|109141.3|22
1729111170000|2024-10-16 20:39:30|109193.4|109143.4|109198.2|109148.2|109198.8|109148.8|109191.8|109141.8|16
1729111180000|2024-10-16 20:39:40|109197.5|109147.5|109198.5|109148.5|109198.6|109148.6|109197.5|109147.5|15
1729111190000|2024-10-16 20:39:50|109198.2|109148.2|109198.1|109148.1|109203.7|109153.7|109197.1|109147.1|21
1729111200000|2024-10-16 20:40:00|109198.2|109148.2|109180.1|109130.1|109198.5|109148.5|109179.4|109129.4|20
1729111210000|2024-10-16 20:40:10|109185.3|109135.3|109192.4|109142.4|109192.4|109142.4|109178.8|109128.8|16
1729111220000|2024-10-16 20:40:20|109193.7|109143.7|109184.9|109134.9|109193.7|109143.7|109184.9|109134.9|16
1729111230000|2024-10-16 20:40:30|109185.1|109135.1|109191.2|109141.2|109194.2|109144.2|109185|109135|12
1729111240000|2024-10-16 20:40:40|109191.8|109141.8|109196.5|109146.5|109201.2|109151.2|109191.8|109141.8|17
1729111250000|2024-10-16 20:40:50|109196.8|109146.8|109196.7|109146.7|109196.8|109146.8|109196.4|109146.4|4
1729111260000|2024-10-16 20:41:00|109197|109147|109197.1|109147.1|109197.2|109147.2|109197|109147|3
1729111270000|2024-10-16 20:41:10|109198|109148|109194.7|109144.7|109198.9|109148.9|109194.7|109144.7|10
1729111280000|2024-10-16 20:41:20|109191.4|109141.4|109191.8|109141.8|109194.4|109144.4|109190.8|109140.8|14
1729111290000|2024-10-16 20:41:30|109191.6|109141.6|109189.4|109139.4|109191.6|109141.6|109189.2|109139.2|9
1729111300000|2024-10-16 20:41:40|109189.3|109139.3|109185.8|109135.8|109189.3|109139.3|109185.8|109135.8|7
1729111310000|2024-10-16 20:41:50|109191.1|109141.1|109189.1|109139.1|109191.4|109141.4|109186.9|109136.9|8
1729111320000|2024-10-16 20:42:00|109188.9|109138.9|109187.6|109137.6|109188.9|109138.9|109187.6|109137.6|6
1729111330000|2024-10-16 20:42:10|109187.7|109137.7|109189.1|109139.1|109189.1|109139.1|109186.5|109136.5|9
1729111340000|2024-10-16 20:42:20|109189.3|109139.3|109189.4|109139.4|109189.6|109139.6|109189.3|109139.3|4
1729111350000|2024-10-16 20:42:30|109189.5|109139.5|109191|109141|109191.5|109141.5|109189.2|109139.2|9
1729111360000|2024-10-16 20:42:40|109190.5|109140.5|109190.4|109140.4|109190.5|109140.5|109189.3|109139.3|5
1729111370000|2024-10-16 20:42:50|109189.6|109139.6|109190.8|109140.8|109190.8|109140.8|109189.6|109139.6|6
1729111380000|2024-10-16 20:43:00|109190.6|109140.6|109188.7|109138.7|109190.8|109140.8|109188.6|109138.6|12
1729111390000|2024-10-16 20:43:10|109188.4|109138.4|109187.8|109137.8|109188.4|109138.4|109187.8|109137.8|2
1729111400000|2024-10-16 20:43:20|109188|109138|109188.1|109138.1|109188.8|109138.8|109188|109138|3
1729111410000|2024-10-16 20:43:30|109187.8|109137.8|109185.7|109135.7|109187.8|109137.8|109185.6|109135.6|8
1729111420000|2024-10-16 20:43:40|109185.6|109135.6|109186.7|109136.7|109187.2|109137.2|109185.6|109135.6|10
1729111430000|2024-10-16 20:43:50|109186|109136|109186|109136|109186|109136|109186|109136|1
1729111440000|2024-10-16 20:44:00|109185.9|109135.9|109186.1|109136.1|109186.1|109136.1|109185.9|109135.9|2
1729111450000|2024-10-16 20:44:10|109186.3|109136.3|109186.7|109136.7|109186.7|109136.7|109186.3|109136.3|3
1729111460000|2024-10-16 20:44:20|109186.8|109136.8|109187|109137|109187|109137|109186.8|109136.8|2
1729111470000|2024-10-16 20:44:30|109186.7|109136.7|109186.5|109136.5|109186.7|109136.7|109186.3|109136.3|6
1729111480000|2024-10-16 20:44:40|109186.6|109136.6|109190.4|109140.4|109190.7|109140.7|109186.6|109136.6|8
1729111490000|2024-10-16 20:44:50|109190.7|109140.7|109191.1|109141.1|109191.1|109141.1|109190.7|109140.7|5
1729111500000|2024-10-16 20:45:00|109191.2|109141.2|109190.8|109140.8|109191.6|109141.6|109190|109140|15
1729111510000|2024-10-16 20:45:10|109190.9|109140.9|109197.8|109147.8|109197.9|109147.9|109190.9|109140.9|6
1729111520000|2024-10-16 20:45:20|109197.7|109147.7|109197.7|109147.7|109197.7|109147.7|109197.7|109147.7|1
1729111530000|2024-10-16 20:45:30|109197.8|109147.8|109197.8|109147.8|109197.8|109147.8|109197.8|109147.8|1
1729111540000|2024-10-16 20:45:40|109199|109149|109193.1|109143.1|109199.1|109149.1|109192.6|109142.6|4
1729111550000|2024-10-16 20:45:50|109193|109143|109192.5|109142.5|109193|109143|109192.5|109142.5|3
1729111560000|2024-10-16 20:46:00|109192.6|109142.6|109194.2|109144.2|109194.2|109144.2|109192.6|109142.6|10
1729111570000|2024-10-16 20:46:10|109194.8|109144.8|109193.9|109143.9|109194.8|109144.8|109193.7|109143.7|5
1729111580000|2024-10-16 20:46:20|109193.6|109143.6|109194.1|109144.1|109194.1|109144.1|109193.6|109143.6|4
1729111590000|2024-10-16 20:46:30|109194.3|109144.3|109199.8|109149.8|109200.2|109150.2|109192.7|109142.7|12
1729111600000|2024-10-16 20:46:40|109199.7|109149.7|109201|109151|109202.2|109152.2|109195.4|109145.4|10
1729111610000|2024-10-16 20:46:50|109201.1|109151.1|109200.1|109150.1|109201.2|109151.2|109195|109145|8
1729111620000|2024-10-16 20:47:00|109200|109150|109199.9|109149.9|109200.3|109150.3|109194|109144|6
1729111630000|2024-10-16 20:47:10|109200.1|109150.1|109200.9|109150.9|109200.9|109150.9|109200.1|109150.1|3
1729111640000|2024-10-16 20:47:20|109200.7|109150.7|109201.1|109151.1|109201.1|109151.1|109199.4|109149.4|7
1729111650000|2024-10-16 20:47:30|109193.9|109143.9|109190.2|109140.2|109198.2|109148.2|109189.6|109139.6|12
1729111660000|2024-10-16 20:47:40|109196|109146|109189.5|109139.5|109196|109146|109189.5|109139.5|5
1729111670000|2024-10-16 20:47:50|109189.4|109139.4|109189|109139|109189.4|109139.4|109189|109139|2
1729111680000|2024-10-16 20:48:00|109189.4|109139.4|109186|109136|109189.4|109139.4|109186|109136|7
1729111690000|2024-10-16 20:48:10|109185.8|109135.8|109192.2|109142.2|109192.2|109142.2|109185.3|109135.3|4
1729111700000|2024-10-16 20:48:20|109185.3|109135.3|109186.9|109136.9|109192.9|109142.9|109185.3|109135.3|15
1729111710000|2024-10-16 20:48:30|109186.8|109136.8|109186.5|109136.5|109192.7|109142.7|109186.5|109136.5|14
1729111720000|2024-10-16 20:48:40|109192.3|109142.3|109191.6|109141.6|109192.6|109142.6|109191.4|109141.4|8
1729111730000|2024-10-16 20:48:50|109192.1|109142.1|109192.1|109142.1|109192.1|109142.1|109191.9|109141.9|5
1729111740000|2024-10-16 20:49:00|109191.6|109141.6|109185.1|109135.1|109192.9|109142.9|109177.9|109127.9|18
1729111750000|2024-10-16 20:49:10|109177.9|109127.9|109178.2|109128.2|109178.2|109128.2|109177.9|109127.9|3
1729111760000|2024-10-16 20:49:20|109185.3|109135.3|109178.8|109128.8|109185.3|109135.3|109178.1|109128.1|7
1729111770000|2024-10-16 20:49:30|109178.5|109128.5|109178.9|109128.9|109178.9|109128.9|109177.8|109127.8|8
1729111780000|2024-10-16 20:49:40|109178.8|109128.8|109179.1|109129.1|109179.5|109129.5|109178.8|109128.8|7
1729111790000|2024-10-16 20:49:50|109178.9|109128.9|109177.1|109127.1|109184.6|109134.6|109176|109126|12
1729111800000|2024-10-16 20:50:00|109183.6|109133.6|109181.7|109131.7|109197.4|109147.4|109181.7|109131.7|24
1729111810000|2024-10-16 20:50:10|109181.5|109131.5|109181.1|109131.1|109181.9|109131.9|109181|109131|7
1729111820000|2024-10-16 20:50:20|109180|109130|109183.8|109133.8|109184.4|109134.4|109179.7|109129.7|15
1729111830000|2024-10-16 20:50:30|109184|109134|109183|109133|109184|109134|109181.1|109131.1|17
1729111840000|2024-10-16 20:50:40|109183.5|109133.5|109184|109134|109184|109134|109182.4|109132.4|12
1729111850000|2024-10-16 20:50:50|109183.7|109133.7|109176.4|109126.4|109184.6|109134.6|109169.4|109119.4|18
1729111860000|2024-10-16 20:51:00|109177.4|109127.4|109178.1|109128.1|109178.5|109128.5|109176.9|109126.9|13
1729111870000|2024-10-16 20:51:10|109179.1|109129.1|109181.6|109131.6|109187.1|109137.1|109178.4|109128.4|13
1729111880000|2024-10-16 20:51:20|109181.1|109131.1|109180.4|109130.4|109181.8|109131.8|109178.9|109128.9|17
1729111890000|2024-10-16 20:51:30|109180.3|109130.3|109180.3|109130.3|109180.4|109130.4|109179.9|109129.9|5
1729111900000|2024-10-16 20:51:40|109180.4|109130.4|109180.4|109130.4|109180.5|109130.5|109179.9|109129.9|8
1729111910000|2024-10-16 20:51:50|109179.9|109129.9|109179.8|109129.8|109180.5|109130.5|109179.1|109129.1|9
1729111920000|2024-10-16 20:52:00|109181.5|109131.5|109167.4|109142.4|109181.5|109142.5|109166.2|109130.7|8
1729111930000|2024-10-16 20:52:10|109168.2|109143.2|109176.4|109126.4|109178.9|109143.2|109166.5|109126.4|16
1729111940000|2024-10-16 20:52:20|109176.9|109126.9|109176.9|109126.9|109176.9|109126.9|109176.3|109126.3|6
1729111950000|2024-10-16 20:52:30|109177.5|109127.5|109180.6|109130.6|109180.6|109130.6|109177.5|109127.5|11
1729111960000|2024-10-16 20:52:40|109179.8|109129.8|109179.8|109129.8|109180.6|109130.6|109173.8|109123.8|7
1729111970000|2024-10-16 20:52:50|109179.9|109129.9|109180.9|109130.9|109180.9|109130.9|109174.6|109124.6|11
1729111980000|2024-10-16 20:53:00|109174.8|109124.8|109180.1|109130.1|109180.9|109130.9|109174.8|109124.8|5
1729111990000|2024-10-16 20:53:10|109179.5|109129.5|109179.8|109129.8|109180.4|109130.4|109172.4|109122.4|10
1729112000000|2024-10-16 20:53:20|109179.5|109129.5|109179.5|109129.5|109179.5|109129.5|109178.9|109128.9|3
1729112010000|2024-10-16 20:53:30|109178.9|109128.9|109180|109130|109180|109130|109178.9|109128.9|6
1729112020000|2024-10-16 20:53:40|109180.2|109130.2|109173.6|109123.6|109180.3|109130.3|109173.6|109123.6|5
1729112030000|2024-10-16 20:53:50|109173.2|109123.2|109182.1|109132.1|109182.1|109132.1|109172.8|109122.8|7
1729112040000|2024-10-16 20:54:00|109182.2|109132.2|109182.3|109132.3|109182.5|109132.5|109181.8|109131.8|8
1729112050000|2024-10-16 20:54:10|109181.7|109131.7|109182.1|109132.1|109182.4|109132.4|109180.4|109130.4|8
1729112060000|2024-10-16 20:54:20|109182|109132|109179|109129|109182.1|109132.1|109178.3|109128.3|8
1729112070000|2024-10-16 20:54:30|109179.6|109129.6|109178.8|109128.8|109182.2|109132.2|109177.7|109127.7|14
1729112080000|2024-10-16 20:54:40|109178.9|109128.9|109180.1|109130.1|109180.1|109130.1|109178.9|109128.9|3
1729112090000|2024-10-16 20:54:50|109180.3|109130.3|109179.5|109129.5|109180.3|109130.3|109179.5|109129.5|5
1729112100000|2024-10-16 20:55:00|109186.5|109136.5|109188.7|109138.7|109192.4|109142.4|109186.5|109136.5|28
1729112110000|2024-10-16 20:55:10|109188.6|109138.6|109189.3|109139.3|109191.9|109141.9|109185.8|109135.8|21
1729112120000|2024-10-16 20:55:20|109187.4|109137.4|109184.2|109134.2|109188.9|109138.9|109183.1|109133.1|19
1729112130000|2024-10-16 20:55:30|109183.9|109133.9|109182.9|109132.9|109185.4|109135.4|109181.2|109131.2|21
1729112140000|2024-10-16 20:55:40|109181.9|109131.9|109181.2|109131.2|109182.6|109132.6|109179.9|109129.9|23
1729112150000|2024-10-16 20:55:50|109180.6|109130.6|109182.4|109132.4|109182.5|109132.5|109179.6|109129.6|18
1729112160000|2024-10-16 20:56:00|109186.9|109136.9|109223.1|109096|109226|109137.6|109180|109095.8|25
1729112170000|2024-10-16 20:56:10|109223.7|109096.4|109186.7|109136.7|109223.7|109138.4|109184.2|109096.4|27
1729112180000|2024-10-16 20:56:20|109187.3|109137.3|109191|109141|109191|109141|109183.6|109133.6|26
1729112190000|2024-10-16 20:56:30|109191.1|109141.1|109188.7|109138.7|109191.6|109141.6|109188.5|109138.5|25
1729112200000|2024-10-16 20:56:40|109189.7|109139.7|109186.4|109136.4|109189.9|109139.9|109186.3|109136.3|19
1729112210000|2024-10-16 20:56:50|109186.9|109136.9|109185.1|109135.1|109187.3|109137.3|109183.8|109133.8|18
1729112220000|2024-10-16 20:57:00|109186|109136|109229.5|109094|109232|109138.1|109184.3|109094|29
1729112230000|2024-10-16 20:57:10|109229.8|109095|109244.4|109085.3|109245.6|109096.8|109229.8|109084.2|20
1729112240000|2024-10-16 20:57:20|109244.3|109085.4|109244.1|109083.3|109250|109089.3|109241.7|109079.9|29
1729112250000|2024-10-16 20:57:30|109242.1|109084|109247.9|109083.6|109250.7|109085.6|109239.8|109081.3|41
1729112260000|2024-10-16 20:57:40|109245.9|109084.3|109241.8|109085|109250.7|109086.4|109241.6|109082.1|41
1729112270000|2024-10-16 20:57:50|109249.7|109082.4|109254.4|109086|109258.1|109086|109240.9|109082.1|40
1729112280000|2024-10-16 20:58:00|109258.3|109084.7|109254.7|109086|109258.5|109086.6|109253.1|109083.1|36
1729112290000|2024-10-16 20:58:10|109258.6|109084.7|109254.7|109085.1|109260.1|109101.5|109239.5|109082.7|34
1729112300000|2024-10-16 20:58:20|109255.2|109083.1|109252.1|109089.2|109266.1|109089.2|109251.9|109077|40
1729112310000|2024-10-16 20:58:30|109259.1|109086.9|109257.7|109080.8|109265.7|109089.2|109250.7|109077.9|36
1729112320000|2024-10-16 20:58:40|109257.9|109081.9|109257.1|109087.3|109265.9|109105.4|109233|109078.8|45
1729112330000|2024-10-16 20:58:50|109256.8|109086.1|109256.7|109087.5|109266.9|109100.8|109239.5|109078.6|40
1729112340000|2024-10-16 20:59:00|109254.6|109085|109239.5|109080.1|109263|109100.1|109235.2|109079.8|36
1729112350000|2024-10-16 20:59:10|109261.4|109081.6|109258.2|109082.7|109262.1|109082.7|109258.2|109079.2|24
1729112360000|2024-10-16 20:59:20|109259.2|109083.7|109257.3|109081.3|109260|109084.3|109255.2|109079.1|19
1729112370000|2024-10-16 20:59:30|109267.5|109070.8|109266.7|109070|109268|109071.5|109266.2|109068.8|22
1729112380000|2024-10-16 20:59:40|109266.5|109069.5|109267.2|109068.2|109270.2|109071.1|109265.7|109066.9|20
1729112390000|2024-10-16 20:59:50|109267|109068.1|109274.5|109074.5|109277.7|109077.7|109267|109068.1|15
1729112400000|2024-10-16 21:00:00|109265.1|109065.1|109275.1|109075.1|109275.1|109075.1|109265.1|109065.1|2
1729112410000|2024-10-16 21:00:10|109277.9|109077.9|109247.2|109047.2|109277.9|109077.9|109247.2|109047.2|2
1729112420000|2024-10-16 21:00:20|109247.3|109047.3|109247.4|109047.4|109247.4|109047.4|109247.3|109047.3|2
1729112450000|2024-10-16 21:00:50|109247.5|109047.5|109247.5|109047.5|109247.5|109047.5|109247.5|109047.5|1
1729112460000|2024-10-16 21:01:00|109254.7|109054.7|109254.7|109054.7|109254.7|109054.7|109254.7|109054.7|1
1729112470000|2024-10-16 21:01:10|109254.9|109054.9|109254.9|109054.9|109254.9|109054.9|109254.9|109054.9|1
1729112500000|2024-10-16 21:01:40|109220.9|109020.9|109220.9|109020.9|109220.9|109020.9|109220.9|109020.9|1
1729112520000|2024-10-16 21:02:00|109215.6|109015.6|109215.6|109015.6|109215.6|109015.6|109215.6|109015.6|1
1729112560000|2024-10-16 21:02:40|109215.1|109015.1|109215.1|109015.1|109215.1|109015.1|109215.1|109015.1|1
1729112640000|2024-10-16 21:04:00|109218.5|109018.5|109215.5|109015.5|109218.5|109018.5|109215.5|109015.5|2
1729112650000|2024-10-16 21:04:10|109216.3|109016.3|109216.3|109016.3|109216.3|109016.3|109216.3|109016.3|1
1729112660000|2024-10-16 21:04:20|109229.5|109029.5|109229.5|109029.5|109229.5|109029.5|109229.5|109029.5|1
1729112670000|2024-10-16 21:04:30|109229.7|109029.7|109229.7|109029.7|109229.7|109029.7|109229.7|109029.7|1
1729112680000|2024-10-16 21:04:40|109215.4|109015.4|109215.4|109015.4|109215.4|109015.4|109215.4|109015.4|1
1729112700000|2024-10-16 21:05:00|109207.2|109007.2|109187.9|108987.9|109207.2|109007.2|109187.9|108987.9|3
1729112710000|2024-10-16 21:05:10|109152.6|108952.6|109149.5|108949.5|109152.6|108952.6|109149.5|108949.5|3
1729112720000|2024-10-16 21:05:20|109168.1|108968.1|109153.3|108953.3|109168.1|108968.1|109151.2|108951.2|6
1729112730000|2024-10-16 21:05:30|109161|108961|109149.9|108949.9|109161|108961|109148.4|108948.4|6
1729112740000|2024-10-16 21:05:40|109149.7|108949.7|109163|108963|109163|108963|109149.7|108949.7|3
1729112750000|2024-10-16 21:05:50|109157.1|108957.1|109158.5|108958.5|109158.5|108958.5|109156.9|108956.9|4
1729114000000|2024-10-16 21:26:40|109212.9|109012.9|109221.4|109021.4|109221.4|109021.4|109212.9|109012.9|2
1729114010000|2024-10-16 21:26:50|109223.4|109023.4|109223.4|109023.4|109223.4|109023.4|109223.4|109023.4|1
1729114020000|2024-10-16 21:27:00|109224.2|109024.2|109216.7|109016.7|109224.2|109024.2|109216.7|109016.7|8
1729114030000|2024-10-16 21:27:10|109216.8|109016.8|109216.8|109016.8|109216.8|109016.8|109216.7|109016.7|3
1729114040000|2024-10-16 21:27:20|109216.9|109016.9|109215.9|109015.9|109216.9|109016.9|109215|109015|6
1729114050000|2024-10-16 21:27:30|109216|109016|109217.3|109017.3|109217.3|109017.3|109216|109016|7
1729114060000|2024-10-16 21:27:40|109217.4|109017.4|109223.2|109023.2|109223.2|109023.2|109217.1|109017.1|6
1729114070000|2024-10-16 21:27:50|109221|109021|109220.7|109020.7|109221|109021|109220.7|109020.7|3
1729114080000|2024-10-16 21:28:00|109220.3|109020.3|109220.3|109020.3|109220.3|109020.3|109220.2|109020.2|3
1729114090000|2024-10-16 21:28:10|109220.2|109020.2|109220.2|109020.2|109220.2|109020.2|109220.2|109020.2|1
1729114100000|2024-10-16 21:28:20|109220.1|109020.1|109220.1|109020.1|109220.2|109020.2|109220.1|109020.1|3
1729114110000|2024-10-16 21:28:30|109219.9|109019.9|109221.3|109021.3|109221.3|109021.3|109219.9|109019.9|2
1729114120000|2024-10-16 21:28:40|109220.8|109020.8|109221.1|109021.1|109221.2|109021.2|109220.8|109020.8|6
1729114140000|2024-10-16 21:29:00|109221.3|109021.3|109213.5|109013.5|109221.3|109021.3|109212.2|109012.2|5
1729114150000|2024-10-16 21:29:10|109212.9|109012.9|109212.9|109012.9|109213|109013|109212.9|109012.9|3
1729114160000|2024-10-16 21:29:20|109212.7|109012.7|109213.2|109013.2|109213.4|109013.4|109212.7|109012.7|3
1729114170000|2024-10-16 21:29:30|109213.3|109013.3|109211.8|109011.8|109213.3|109013.3|109211.8|109011.8|7
1729114180000|2024-10-16 21:29:40|109212.1|109012.1|109212.1|109012.1|109212.1|109012.1|109212.1|109012.1|1
1729114190000|2024-10-16 21:29:50|109212.5|109012.5|109212.5|109012.5|109212.6|109012.6|109212.5|109012.5|3
1729114200000|2024-10-16 21:30:00|109212.1|109012.1|109213|109013|109213.7|109013.7|109212.1|109012.1|8
1729114210000|2024-10-16 21:30:10|109213.2|109013.2|109213.3|109013.3|109213.4|109013.4|109213.2|109013.2|3
1729114220000|2024-10-16 21:30:20|109210.6|109010.6|109210.8|109010.8|109210.8|109010.8|109210.6|109010.6|2
1729114230000|2024-10-16 21:30:30|109212.4|109012.4|109212.4|109012.4|109212.4|109012.4|109212.4|109012.4|1
1729114290000|2024-10-16 21:31:30|109206.1|109006.1|109206.1|109006.1|109206.1|109006.1|109206.1|109006.1|1
1729114310000|2024-10-16 21:31:50|109208.1|109008.1|109215.2|109015.2|109215.3|109015.3|109206.9|109006.9|6
1729114320000|2024-10-16 21:32:00|109224.7|109024.7|109211.8|109011.8|109224.7|109024.7|109211.8|109011.8|7
1729114330000|2024-10-16 21:32:10|109211.7|109011.7|109211.2|109011.2|109221.8|109021.8|109211.2|109011.2|18
1729114340000|2024-10-16 21:32:20|109220.5|109020.5|109211.9|109011.9|109220.8|109020.8|109210.7|109010.7|8
1729114350000|2024-10-16 21:32:30|109225.4|109025.4|109251.4|109051.4|109252.9|109052.9|109225.4|109025.4|8
1729114360000|2024-10-16 21:32:40|109251.3|109051.3|109247.2|109047.2|109251.3|109051.3|109246.3|109046.3|6
1729114380000|2024-10-16 21:33:00|109219.8|109019.8|109220.3|109020.3|109220.3|109020.3|109219.8|109019.8|4
1729114400000|2024-10-16 21:33:20|109218.2|109018.2|109218.2|109018.2|109218.2|109018.2|109218.2|109018.2|1
1729114440000|2024-10-16 21:34:00|109219.9|109019.9|109220|109020|109220|109020|109219.9|109019.9|2
1729114450000|2024-10-16 21:34:10|109219.8|109019.8|109219.6|109019.6|109219.8|109019.8|109219.6|109019.6|2
1729114460000|2024-10-16 21:34:20|109218.9|109018.9|109219.2|109019.2|109219.2|109019.2|109218.6|109018.6|8
1729114470000|2024-10-16 21:34:30|109219.6|109019.6|109219.4|109019.4|109219.6|109019.6|109219.4|109019.4|2
1729114500000|2024-10-16 21:35:00|109212.9|109012.9|109212.9|109012.9|109212.9|109012.9|109212.9|109012.9|1
1729114510000|2024-10-16 21:35:10|109212.3|109012.3|109208.3|109008.3|109212.3|109012.3|109208.3|109008.3|2
1729114530000|2024-10-16 21:35:30|109212.8|109012.8|109212.6|109012.6|109212.8|109012.8|109212.6|109012.6|4
1729114550000|2024-10-16 21:35:50|109219.5|109019.5|109219.3|109019.3|109219.5|109019.5|109219.3|109019.3|4
1729114620000|2024-10-16 21:37:00|109210.9|109010.9|109210.7|109010.7|109210.9|109010.9|109210.5|109010.5|3
1729114640000|2024-10-16 21:37:20|109219.2|109019.2|109218.9|109018.9|109219.2|109019.2|109217.6|109017.6|3
1729114650000|2024-10-16 21:37:30|109218.7|109018.7|109218.9|109018.9|109225.7|109025.7|109213.6|109013.6|12
1729114660000|2024-10-16 21:37:40|109229.6|109029.6|109227.5|109027.5|109229.6|109029.6|109222.2|109022.2|6
1729114670000|2024-10-16 21:37:50|109226.4|109026.4|109225|109025|109226.4|109026.4|109224.5|109024.5|11
1729114680000|2024-10-16 21:38:00|109224.8|109024.8|109217.3|109017.3|109226.8|109026.8|109217.3|109017.3|10
1729114690000|2024-10-16 21:38:10|109217.2|109017.2|109225.7|109025.7|109226|109026|109205.1|109005.1|9
1729114700000|2024-10-16 21:38:20|109226.7|109026.7|109219|109019|109226.8|109026.8|109207.8|109007.8|11
1729114710000|2024-10-16 21:38:30|109218.5|109018.5|109219.4|109019.4|109220.7|109020.7|109218.5|109018.5|9
1729114720000|2024-10-16 21:38:40|109218.9|109018.9|109226.9|109026.9|109226.9|109026.9|109204.4|109004.4|5
1729114730000|2024-10-16 21:38:50|109217.3|109017.3|109217.1|109017.1|109223.8|109023.8|109209.6|109009.6|11
1729114740000|2024-10-16 21:39:00|109217.7|109017.7|109217.9|109017.9|109218.1|109018.1|109217.7|109017.7|6
1729114750000|2024-10-16 21:39:10|109221.4|109021.4|109221.8|109021.8|109221.8|109021.8|109221.4|109021.4|2
1729114760000|2024-10-16 21:39:20|109212.8|109012.8|109213.1|109013.1|109213.1|109013.1|109212.8|109012.8|3
1729114770000|2024-10-16 21:39:30|109212.7|109012.7|109211.1|109011.1|109213|109013|109211.1|109011.1|5
1729114780000|2024-10-16 21:39:40|109217.8|109017.8|109211.3|109011.3|109217.9|109017.9|109211.3|109011.3|5
1729114790000|2024-10-16 21:39:50|109211.7|109011.7|109202.4|109002.4|109211.7|109011.7|109202.4|109002.4|9
1729114800000|2024-10-16 21:40:00|109203.8|109003.8|109203.9|109003.9|109211|109011|109202.8|109002.8|8
1729114810000|2024-10-16 21:40:10|109211.5|109011.5|109211.4|109011.4|109211.6|109011.6|109211.3|109011.3|6
1729114820000|2024-10-16 21:40:20|109202.7|109002.7|109202.9|109002.9|109203|109003|109202.7|109002.7|4
1729114830000|2024-10-16 21:40:30|109202.7|109002.7|109203|109003|109203|109003|109202.7|109002.7|5
1729114840000|2024-10-16 21:40:40|109212|109012|109202|109002|109212|109012|109201.8|109001.8|8
1729114850000|2024-10-16 21:40:50|109210.1|109010.1|109210.1|109010.1|109210.1|109010.1|109210|109010|3
1729114860000|2024-10-16 21:41:00|109210|109010|109210.1|109010.1|109210.1|109010.1|109210|109010|2
1729114870000|2024-10-16 21:41:10|109209.9|109009.9|109208.5|109008.5|109209.9|109009.9|109208.4|109008.4|3
1729114880000|2024-10-16 21:41:20|109203.5|109003.5|109208.3|109008.3|109208.6|109008.6|109203.5|109003.5|8
1729114890000|2024-10-16 21:41:30|109208.4|109008.4|109208.2|109008.2|109208.4|109008.4|109208.2|109008.2|2
1729114900000|2024-10-16 21:41:40|109208.4|109008.4|109208.3|109008.3|109208.4|109008.4|109208.2|109008.2|4
1729114910000|2024-10-16 21:41:50|109211.9|109011.9|109202.1|109002.1|109212|109012|109202.1|109002.1|4
1729114920000|2024-10-16 21:42:00|109213.6|109013.6|109213|109013|109213.6|109013.6|109213|109013|4
1729114930000|2024-10-16 21:42:10|109211.9|109011.9|109213.7|109013.7|109213.7|109013.7|109211.3|109011.3|10
1729114940000|2024-10-16 21:42:20|109214.8|109014.8|109218.7|109018.7|109222.4|109022.4|109212|109012|13
1729114950000|2024-10-16 21:42:30|109218.6|109018.6|109223.7|109023.7|109225.9|109025.9|109204.4|109004.4|11
1729114960000|2024-10-16 21:42:40|109226.3|109026.3|109219.7|109019.7|109226.4|109026.4|109219.7|109019.7|7
1729114970000|2024-10-16 21:42:50|109219.6|109019.6|109218.5|109018.5|109219.7|109019.7|109218.1|109018.1|8
1729114980000|2024-10-16 21:43:00|109219.2|109019.2|109219.3|109019.3|109219.3|109019.3|109218.9|109018.9|5
1729114990000|2024-10-16 21:43:10|109219.2|109019.2|109219.9|109019.9|109219.9|109019.9|109218.9|109018.9|8
1729115000000|2024-10-16 21:43:20|109218.8|109018.8|109213|109013|109218.9|109018.9|109212.8|109012.8|5
1729115010000|2024-10-16 21:43:30|109213.3|109013.3|109213|109013|109213.3|109013.3|109213|109013|4
1729115020000|2024-10-16 21:43:40|109212.7|109012.7|109212.8|109012.8|109212.9|109012.9|109212.6|109012.6|7
1729115030000|2024-10-16 21:43:50|109205.1|109005.1|109218.5|109018.5|109218.5|109018.5|109205.1|109005.1|7
1729115040000|2024-10-16 21:44:00|109215.8|109015.8|109222.6|109022.6|109227.4|109027.4|109215.5|109015.5|10
1729115050000|2024-10-16 21:44:10|109223|109023|109220.1|109020.1|109223.6|109023.6|109220|109020|9
1729115060000|2024-10-16 21:44:20|109220.5|109020.5|109212.9|109012.9|109220.5|109020.5|109212.2|109012.2|6
1729115070000|2024-10-16 21:44:30|109204.6|109004.6|109213.7|109013.7|109213.7|109013.7|109203.6|109003.6|5
1729115080000|2024-10-16 21:44:40|109213.3|109013.3|109221.3|109021.3|109221.3|109021.3|109213.3|109013.3|8
1729115090000|2024-10-16 21:44:50|109221.2|109021.2|109220.8|109020.8|109221.2|109021.2|109213.1|109013.1|8
1729115100000|2024-10-16 21:45:00|109221|109021|109219.9|109019.9|109221|109021|109219.9|109019.9|6
1729115110000|2024-10-16 21:45:10|109220.1|109020.1|109220.1|109020.1|109220.1|109020.1|109220|109020|3
1729115120000|2024-10-16 21:45:20|109220.2|109020.2|109220.2|109020.2|109220.7|109020.7|109220.2|109020.2|4
1729115130000|2024-10-16 21:45:30|109219.8|109019.8|109219.9|109019.9|109220.1|109020.1|109219.8|109019.8|5
1729115140000|2024-10-16 21:45:40|109220.3|109020.3|109220.8|109020.8|109220.8|109020.8|109219.5|109019.5|7
1729115150000|2024-10-16 21:45:50|109220.7|109020.7|109220.4|109020.4|109220.7|109020.7|109220|109020|6
1729115160000|2024-10-16 21:46:00|109220.5|109020.5|109220.6|109020.6|109220.9|109020.9|109220.4|109020.4|8
1729115170000|2024-10-16 21:46:10|109209.9|109009.9|109215.9|109015.9|109215.9|109015.9|109209.9|109009.9|6
1729115180000|2024-10-16 21:46:20|109216.2|109016.2|109214.4|109014.4|109216.2|109016.2|109202.3|109002.3|14
1729115190000|2024-10-16 21:46:30|109214.5|109014.5|109216.4|109016.4|109216.5|109016.5|109214|109014|6
1729115200000|2024-10-16 21:46:40|109216.3|109016.3|109218|109018|109218|109018|109216.2|109016.2|6
1729115210000|2024-10-16 21:46:50|109217.7|109017.7|109222.4|109022.4|109222.5|109022.5|109217.7|109017.7|7
1729115220000|2024-10-16 21:47:00|109221.4|109021.4|109220.2|109020.2|109221.4|109021.4|109219.1|109019.1|7
1729115230000|2024-10-16 21:47:10|109220.3|109020.3|109220.2|109020.2|109220.3|109020.3|109220.2|109020.2|2
1729115240000|2024-10-16 21:47:20|109221.7|109021.7|109212.3|109012.3|109222.5|109022.5|109212.3|109012.3|7
1729115250000|2024-10-16 21:47:30|109210.8|109010.8|109212|109012|109212|109012|109206.5|109006.5|12
1729115260000|2024-10-16 21:47:40|109213|109013|109220.9|109020.9|109220.9|109020.9|109212.7|109012.7|6
1729115270000|2024-10-16 21:47:50|109226.7|109026.7|109223.9|109023.9|109226.8|109026.8|109223.9|109023.9|9
1729115280000|2024-10-16 21:48:00|109219.8|109019.8|109229.4|109029.4|109229.4|109029.4|109219.8|109019.8|4
1729115340000|2024-10-16 21:49:00|109220.9|109020.9|109220.9|109020.9|109220.9|109020.9|109220.9|109020.9|1
1729115350000|2024-10-16 21:49:10|109219.1|109019.1|109220.4|109020.4|109220.4|109020.4|109215|109015|8
1729115360000|2024-10-16 21:49:20|109220.1|109020.1|109226.5|109026.5|109229.2|109029.2|109217.8|109017.8|12
1729115370000|2024-10-16 21:49:30|109218.3|109018.3|109229.2|109029.2|109229.2|109029.2|109218.3|109018.3|8
1729115380000|2024-10-16 21:49:40|109227.8|109027.8|109217.8|109017.8|109227.8|109027.8|109217.7|109017.7|9
1729115390000|2024-10-16 21:49:50|109217.7|109017.7|109217.4|109017.4|109220.3|109020.3|109217.4|109017.4|9
1729115400000|2024-10-16 21:50:00|109212.6|109012.6|109212.8|109012.8|109217|109017|109212.6|109012.6|10
1729115410000|2024-10-16 21:50:10|109213|109013|109212.7|109012.7|109213|109013|109212.2|109012.2|11
1729115420000|2024-10-16 21:50:20|109212.9|109012.9|109212|109012|109213.2|109013.2|109211.7|109011.7|6
1729115430000|2024-10-16 21:50:30|109211.8|109011.8|109211.8|109011.8|109212|109012|109211.8|109011.8|5
1729115440000|2024-10-16 21:50:40|109211.9|109011.9|109213.4|109013.4|109213.4|109013.4|109211.9|109011.9|6
1729115450000|2024-10-16 21:50:50|109213.3|109013.3|109213.7|109013.7|109213.7|109013.7|109213.3|109013.3|6
1729115460000|2024-10-16 21:51:00|109214.2|109014.2|109214.1|109014.1|109214.9|109014.9|109214.1|109014.1|5
1729115470000|2024-10-16 21:51:10|109213.6|109013.6|109214.6|109014.6|109214.6|109014.6|109213.6|109013.6|8
1729115480000|2024-10-16 21:51:20|109214.9|109014.9|109214.7|109014.7|109214.9|109014.9|109213.1|109013.1|8
1729115490000|2024-10-16 21:51:30|109207.3|109007.3|109215.5|109015.5|109215.6|109015.6|109207.3|109007.3|8
1729115500000|2024-10-16 21:51:40|109214.7|109014.7|109214.1|109014.1|109215.4|109015.4|109214.1|109014.1|9
1729115510000|2024-10-16 21:51:50|109215|109015|109214.9|109014.9|109215.2|109015.2|109214.9|109014.9|5
1729115520000|2024-10-16 21:52:00|109216.4|109016.4|109214.9|109014.9|109216.5|109016.5|109214.9|109014.9|8
1729115530000|2024-10-16 21:52:10|109215.4|109015.4|109214.9|109014.9|109216.4|109016.4|109214.9|109014.9|8
1729115540000|2024-10-16 21:52:20|109215.7|109015.7|109215.9|109015.9|109216|109016|109215.4|109015.4|7
1729115550000|2024-10-16 21:52:30|109216.4|109016.4|109210.6|109010.6|109216.4|109016.4|109210.6|109010.6|8
1729115560000|2024-10-16 21:52:40|109210.7|109010.7|109211.5|109011.5|109211.7|109011.7|109210.7|109010.7|9
1729115570000|2024-10-16 21:52:50|109212.4|109012.4|109213.3|109013.3|109213.9|109013.9|109212.2|109012.2|9
1729115580000|2024-10-16 21:53:00|109213.2|109013.2|109213.3|109013.3|109214|109014|109209.3|109009.3|13
1729115590000|2024-10-16 21:53:10|109213.4|109013.4|109209|109009|109213.4|109013.4|109200.3|109000.3|9
1729115600000|2024-10-16 21:53:20|109208.7|109008.7|109210.6|109010.6|109210.6|109010.6|109208.7|109008.7|9
1729115610000|2024-10-16 21:53:30|109210.3|109010.3|109202.3|109002.3|109210.4|109010.4|109200.4|109000.4|13
1729115620000|2024-10-16 21:53:40|109203.6|109003.6|109207.5|109007.5|109208.2|109008.2|109203.4|109003.4|6
1729115630000|2024-10-16 21:53:50|109208.2|109008.2|109207.4|109007.4|109208.2|109008.2|109206.8|109006.8|11
1729115640000|2024-10-16 21:54:00|109208.8|109008.8|109207.9|109007.9|109209.4|109009.4|109207.8|109007.8|7
1729115650000|2024-10-16 21:54:10|109209.9|109009.9|109208.2|109008.2|109210.6|109010.6|109207.9|109007.9|8
1729115660000|2024-10-16 21:54:20|109208.5|109008.5|109211.4|109011.4|109211.4|109011.4|109208|109008|9
1729115670000|2024-10-16 21:54:30|109208.9|109008.9|109208.3|109008.3|109211.2|109011.2|109208.2|109008.2|8
1729115680000|2024-10-16 21:54:40|109210|109010|109209.2|109009.2|109210|109010|109209.2|109009.2|7
1729115690000|2024-10-16 21:54:50|109211.6|109011.6|109200.7|109000.7|109211.6|109011.6|109200.6|109000.6|9
1729115700000|2024-10-16 21:55:00|109204|109004|109217.5|109017.5|109229.8|109029.8|109203.8|109003.8|11
1729115710000|2024-10-16 21:55:10|109217.9|109017.9|109213.4|109013.4|109217.9|109017.9|109213.4|109013.4|7
1729115720000|2024-10-16 21:55:20|109212.8|109012.8|109216.6|109016.6|109219.1|109019.1|109204.2|109004.2|9
1729115730000|2024-10-16 21:55:30|109216.2|109016.2|109199.2|108999.2|109216.3|109016.3|109199.1|108999.1|11
1729115740000|2024-10-16 21:55:40|109199.1|108999.1|109199|108999|109199.2|108999.2|109198.9|108998.9|4
1729115750000|2024-10-16 21:55:50|109210.1|109010.1|109209.3|109009.3|109210.1|109010.1|109200|109000|10
1729115760000|2024-10-16 21:56:00|109209.4|109009.4|109225.4|109025.4|109225.4|109025.4|109194.6|108994.6|11
1729115770000|2024-10-16 21:56:10|109223.9|109023.9|109210.1|109010.1|109227.5|109027.5|109210.1|109010.1|9
1729115780000|2024-10-16 21:56:20|109209.5|109009.5|109227.9|109027.9|109228.2|109028.2|109209.5|109009.5|10
1729115790000|2024-10-16 21:56:30|109228|109028|109215.4|109015.4|109228|109028|109215.2|109015.2|14
1729115800000|2024-10-16 21:56:40|109227.6|109027.6|109203.4|109003.4|109239.2|109039.2|109203.4|109003.4|8
1729115810000|2024-10-16 21:56:50|109201.8|109001.8|109226.4|109026.4|109234|109034|109198.8|108998.8|12
1729115820000|2024-10-16 21:57:00|109226.5|109026.5|109220.5|109020.5|109226.5|109026.5|109217.9|109017.9|5
1729115830000|2024-10-16 21:57:10|109220.7|109020.7|109225.9|109025.9|109236.2|109036.2|109220.5|109020.5|11
1729115840000|2024-10-16 21:57:20|109228.3|109028.3|109210.5|109010.5|109230.3|109030.3|109206.9|109006.9|10
1729115850000|2024-10-16 21:57:30|109208.7|109008.7|109210.6|109010.6|109210.6|109010.6|109208.5|109008.5|9
1729115860000|2024-10-16 21:57:40|109210.4|109010.4|109217.4|109017.4|109218.7|109018.7|109210.4|109010.4|12
1729115870000|2024-10-16 21:57:50|109221.7|109021.7|109211.1|109011.1|109222.9|109022.9|109208.2|109008.2|11
1729115880000|2024-10-16 21:58:00|109211.9|109011.9|109221.7|109021.7|109221.7|109021.7|109211.9|109011.9|8
1729115890000|2024-10-16 21:58:10|109221.2|109021.2|109211.4|109011.4|109222.6|109022.6|109210.5|109010.5|10
1729115900000|2024-10-16 21:58:20|109211.3|109011.3|109217.8|109017.8|109220.4|109020.4|109211.3|109011.3|12
1729115910000|2024-10-16 21:58:30|109210.1|109010.1|109213.1|109013.1|109213.1|109013.1|109210.1|109010.1|9
1729115920000|2024-10-16 21:58:40|109210.4|109010.4|109211.5|109011.5|109211.5|109011.5|109210.4|109010.4|7
1729115930000|2024-10-16 21:58:50|109211.7|109011.7|109206.4|109006.4|109220.2|109020.2|109206.3|109006.3|11
1729115940000|2024-10-16 21:59:00|109209.1|109009.1|109223.9|109023.9|109224.8|109024.8|109209|109009|9
1729115950000|2024-10-16 21:59:10|109224|109024|109223.3|109023.3|109224|109024|109217.8|109017.8|9
1729115960000|2024-10-16 21:59:20|109223.5|109023.5|109222.2|109022.2|109224.1|109024.1|109222|109022|9
1729115970000|2024-10-16 21:59:30|109222.3|109022.3|109220.1|109020.1|109223.5|109023.5|109220.1|109020.1|9
1729115980000|2024-10-16 21:59:40|109220|109020|109217|109017|109220.2|109020.2|109217|109017|4
1729115990000|2024-10-16 21:59:50|109216.2|109016.2|109217.7|109017.7|109219.6|109019.6|109215.7|109015.7|7
1729116000000|2024-10-16 22:00:00|109218.5|109018.5|109258.4|109058.4|109265.7|109065.7|109208.3|109008.3|23
1729116010000|2024-10-16 22:00:10|109248.5|109048.5|109246|109046|109259.9|109059.9|109241.5|109041.5|27
1729116020000|2024-10-16 22:00:20|109246.9|109046.9|109238.4|109038.4|109259.9|109059.9|109237|109037|36
1729116030000|2024-10-16 22:00:30|109239.2|109039.2|109244.6|109044.6|109256.9|109056.9|109239.2|109039.2|28
1729116040000|2024-10-16 22:00:40|109246.6|109046.6|109261.1|109061.1|109261.9|109061.9|109237.5|109037.5|27
1729116050000|2024-10-16 22:00:50|109252.1|109052.1|109255.9|109055.9|109266.6|109066.6|109242.3|109042.3|34
1729116060000|2024-10-16 22:01:00|109249.3|109049.3|109252.2|109052.2|109263|109063|109244.9|109044.9|35
1729116070000|2024-10-16 22:01:10|109243.4|109043.4|109254.6|109054.6|109260.5|109060.5|109236.4|109036.4|28
1729116080000|2024-10-16 22:01:20|109255.8|109055.8|109264.3|109064.3|109265.7|109065.7|109253.7|109053.7|30
1729116090000|2024-10-16 22:01:30|109265|109065|109264.9|109064.9|109265.6|109065.6|109261.7|109061.7|30
1729116100000|2024-10-16 22:01:40|109264.1|109064.1|109264.6|109064.6|109265.2|109065.2|109263.1|109063.1|20
1729116110000|2024-10-16 22:01:50|109264.4|109064.4|109265.9|109065.9|109268.1|109068.1|109264.2|109064.2|21
1729116120000|2024-10-16 22:02:00|109265.7|109065.7|109266|109066|109266.6|109066.6|109265.5|109065.5|11
1729116130000|2024-10-16 22:02:10|109266.1|109066.1|109266|109066|109271|109071|109264.4|109064.4|16
1729116140000|2024-10-16 22:02:20|109266.1|109066.1|109277.1|109077.1|109277.1|109077.1|109263|109063|19
1729116150000|2024-10-16 22:02:30|109277.4|109077.4|109266|109066|109277.4|109077.4|109265.9|109065.9|18
1729116160000|2024-10-16 22:02:40|109265.9|109065.9|109267.7|109067.7|109268.3|109068.3|109265.9|109065.9|15
1729116170000|2024-10-16 22:02:50|109267.6|109067.6|109265.7|109065.7|109268.5|109068.5|109265.1|109065.1|10
1729116180000|2024-10-16 22:03:00|109267.6|109067.6|109267.4|109067.4|109269.9|109069.9|109264|109064|25
1729116190000|2024-10-16 22:03:10|109267.9|109067.9|109266.6|109066.6|109269|109069|109266.4|109066.4|20
1729116200000|2024-10-16 22:03:20|109266.7|109066.7|109266.6|109066.6|109276.7|109076.7|109264.6|109064.6|28
1729116210000|2024-10-16 22:03:30|109267.5|109067.5|109265.8|109065.8|109273.9|109073.9|109259.3|109059.3|31
1729116220000|2024-10-16 22:03:40|109265|109065|109266|109066|109267.7|109067.7|109264.8|109064.8|11
1729116230000|2024-10-16 22:03:50|109263.4|109063.4|109266.6|109066.6|109267|109067|109263.2|109063.2|24
1729116240000|2024-10-16 22:04:00|109265.5|109065.5|109265.9|109065.9|109268.2|109068.2|109262.7|109062.7|18
1729116250000|2024-10-16 22:04:10|109270.5|109070.5|109262.5|109062.5|109270.5|109070.5|109262.5|109062.5|16
1729116260000|2024-10-16 22:04:20|109262.6|109062.6|109268|109068|109269.2|109069.2|109262.6|109062.6|19
1729116270000|2024-10-16 22:04:30|109265.8|109065.8|109266.5|109066.5|109268.3|109068.3|109263.9|109063.9|29
1729116280000|2024-10-16 22:04:40|109265.9|109065.9|109265.7|109065.7|109267.2|109067.2|109263.9|109063.9|22
1729116290000|2024-10-16 22:04:50|109265.5|109065.5|109265.3|109065.3|109267.6|109067.6|109265|109065|16
1729116300000|2024-10-16 22:05:00|109264.8|109064.8|109267.2|109067.2|109267.2|109067.2|109264.2|109064.2|8
1729116310000|2024-10-16 22:05:10|109266|109066|109264.8|109064.8|109267.5|109067.5|109263.9|109063.9|21
1729116320000|2024-10-16 22:05:20|109264.7|109064.7|109264.8|109064.8|109268.3|109068.3|109264.1|109064.1|19
1729116330000|2024-10-16 22:05:30|109264.2|109064.2|109265.5|109065.5|109268.4|109068.4|109262.6|109062.6|20
1729116340000|2024-10-16 22:05:40|109265.3|109065.3|109266.6|109066.6|109266.6|109066.6|109264.7|109064.7|6
1729116350000|2024-10-16 22:05:50|109263.4|109063.4|109264|109064|109267.1|109067.1|109263.4|109063.4|16
1729116360000|2024-10-16 22:06:00|109262.2|109062.2|109261.4|109061.4|109264.8|109064.8|109261.4|109061.4|10
1729116370000|2024-10-16 22:06:10|109260.1|109060.1|109259.9|109059.9|109266.3|109066.3|109254.9|109054.9|21
1729116380000|2024-10-16 22:06:20|109257.4|109057.4|109259.4|109059.4|109265.9|109065.9|109255.6|109055.6|29
1729116390000|2024-10-16 22:06:30|109259.8|109059.8|109258.6|109058.6|109264.7|109064.7|109258.4|109058.4|20
1729116400000|2024-10-16 22:06:40|109258.7|109058.7|109259.9|109059.9|109266.5|109066.5|109252.3|109052.3|32
1729116410000|2024-10-16 22:06:50|109260.9|109060.9|109261.4|109061.4|109265|109065|109255.9|109055.9|24
1729116420000|2024-10-16 22:07:00|109261.5|109061.5|109260|109060|109266.4|109066.4|109256.3|109056.3|32
1729116430000|2024-10-16 22:07:10|109260.6|109060.6|109258.2|109058.2|109265.9|109065.9|109256.3|109056.3|36
1729116440000|2024-10-16 22:07:20|109257|109057|109255.8|109055.8|109258.2|109058.2|109255.2|109055.2|23
1729116450000|2024-10-16 22:07:30|109254.6|109054.6|109257.1|109057.1|109263.1|109063.1|109254.6|109054.6|31
1729116460000|2024-10-16 22:07:40|109263.6|109063.6|109256.4|109056.4|109263.8|109063.8|109256.4|109056.4|21
1729116470000|2024-10-16 22:07:50|109256.3|109056.3|109255|109055|109263.3|109063.3|109255|109055|19
1729116480000|2024-10-16 22:08:00|109255.4|109055.4|109257.4|109057.4|109267|109067|109254.9|109054.9|28
1729116490000|2024-10-16 22:08:10|109258.4|109058.4|109265.7|109065.7|109265.7|109065.7|109255.6|109055.6|21
1729116500000|2024-10-16 22:08:20|109258.7|109058.7|109263.3|109063.3|109264.5|109064.5|109257.2|109057.2|20
1729116510000|2024-10-16 22:08:30|109263.4|109063.4|109264|109064|109267.3|109067.3|109257.9|109057.9|25
1729116520000|2024-10-16 22:08:40|109265.6|109065.6|109263.7|109063.7|109266.7|109066.7|109256.7|109056.7|22
1729116530000|2024-10-16 22:08:50|109265.3|109065.3|109263.6|109063.6|109266|109066|109257.1|109057.1|21
1729116540000|2024-10-16 22:09:00|109263.7|109063.7|109265.4|109065.4|109280.3|109080.3|109255.6|109055.6|31
1729116550000|2024-10-16 22:09:10|109265.6|109065.6|109259.9|109059.9|109273.6|109073.6|109255.9|109055.9|31
1729116560000|2024-10-16 22:09:20|109260|109060|109264.8|109064.8|109268.8|109068.8|109259.7|109059.7|31
1729116570000|2024-10-16 22:09:30|109258|109058|109264.6|109064.6|109268.8|109068.8|109257.9|109057.9|24
1729116580000|2024-10-16 22:09:40|109264.8|109064.8|109265|109065|109267.1|109067.1|109256.9|109056.9|24
1729116590000|2024-10-16 22:09:50|109266|109066|109265|109065|109266.6|109066.6|109258.7|109058.7|20
1729116600000|2024-10-16 22:10:00|109266.3|109066.3|109261|109061|109270.5|109070.5|109259.1|109059.1|22
1729116610000|2024-10-16 22:10:10|109260.6|109060.6|109259.4|109059.4|109272.3|109072.3|109246.6|109046.6|42
1729116620000|2024-10-16 22:10:20|109258.4|109058.4|109257.9|109057.9|109263.3|109063.3|109257.2|109057.2|27
1729116630000|2024-10-16 22:10:30|109257.4|109057.4|109256|109056|109262.3|109062.3|109255.8|109055.8|18
1729116640000|2024-10-16 22:10:40|109261.5|109061.5|109269|109069|109269.6|109069.6|109255.6|109055.6|35
1729116650000|2024-10-16 22:10:50|109269.2|109069.2|109270.9|109070.9|109275|109075|109264.1|109064.1|25
1729116660000|2024-10-16 22:11:00|109270.4|109070.4|109269.1|109069.1|109271.2|109071.2|109261.7|109061.7|20
1729116670000|2024-10-16 22:11:10|109269.2|109069.2|109272.1|109072.1|109274.7|109074.7|109261.6|109061.6|21
1729116680000|2024-10-16 22:11:20|109271.7|109071.7|109267.3|109067.3|109275.5|109075.5|109260.5|109060.5|28
1729116690000|2024-10-16 22:11:30|109267.1|109067.1|109262.6|109062.6|109274.8|109074.8|109262.6|109062.6|22
1729116700000|2024-10-16 22:11:40|109264.2|109064.2|109263.9|109063.9|109274.9|109074.9|109261.7|109061.7|27
1729116710000|2024-10-16 22:11:50|109264.4|109064.4|109263.7|109063.7|109272.6|109072.6|109262.2|109062.2|33
1729116720000|2024-10-16 22:12:00|109264.7|109064.7|109264.3|109064.3|109272.5|109072.5|109263.9|109063.9|28
1729116730000|2024-10-16 22:12:10|109263.6|109063.6|109270.1|109070.1|109270.1|109070.1|109260.8|109060.8|17
1729116740000|2024-10-16 22:12:20|109270.2|109070.2|109269.9|109069.9|109274.1|109074.1|109263.1|109063.1|27
1729116750000|2024-10-16 22:12:30|109269.6|109069.6|109267.7|109067.7|109269.6|109069.6|109259.9|109059.9|27
1729116760000|2024-10-16 22:12:40|109267.8|109067.8|109263.3|109063.3|109273.4|109073.4|109258.7|109058.7|20
1729116770000|2024-10-16 22:12:50|109263.7|109063.7|109264.4|109064.4|109268.3|109068.3|109259.8|109059.8|19
1729116780000|2024-10-16 22:13:00|109264.6|109064.6|109264.8|109064.8|109270|109070|109260.2|109060.2|19
1729116790000|2024-10-16 22:13:10|109264.4|109064.4|109258.6|109058.6|109269|109069|109257.5|109057.5|24
1729116800000|2024-10-16 22:13:20|109258.5|109058.5|109263|109063|109276|109076|109257.5|109057.5|29
1729116810000|2024-10-16 22:13:30|109262.4|109062.4|109266.4|109066.4|109267.9|109067.9|109261.1|109061.1|18
1729116820000|2024-10-16 22:13:40|109266.1|109066.1|109265|109065|109269.8|109069.8|109259.9|109059.9|18
1729116830000|2024-10-16 22:13:50|109264.8|109064.8|109261.6|109061.6|109270.6|109070.6|109259.9|109059.9|22
1729116840000|2024-10-16 22:14:00|109261.9|109061.9|109259.3|109059.3|109261.9|109061.9|109258.8|109058.8|16
1729116850000|2024-10-16 22:14:10|109259.7|109059.7|109265.1|109065.1|109267.7|109067.7|109259.4|109059.4|30
1729116860000|2024-10-16 22:14:20|109265.2|109065.2|109263.7|109063.7|109268.8|109068.8|109260|109060|23
1729116870000|2024-10-16 22:14:30|109265|109065|109267.9|109067.9|109270.7|109070.7|109257.2|109057.2|33
1729116880000|2024-10-16 22:14:40|109267.7|109067.7|109261.7|109061.7|109271.3|109071.3|109260.6|109060.6|32
1729116890000|2024-10-16 22:14:50|109261.8|109061.8|109264.3|109064.3|109266.4|109066.4|109260.5|109060.5|17
1729116900000|2024-10-16 22:15:00|109264.2|109064.2|109263.2|109063.2|109264.2|109064.2|109261.1|109061.1|24
1729116910000|2024-10-16 22:15:10|109263.3|109063.3|109260.5|109060.5|109275.1|109075.1|109260.5|109060.5|37
1729116920000|2024-10-16 22:15:20|109261.3|109061.3|109279.6|109079.6|109279.6|109079.6|109260.5|109060.5|34
1729116930000|2024-10-16 22:15:30|109265.9|109065.9|109265.9|109065.9|109270.5|109070.5|109255.6|109055.6|27
1729116940000|2024-10-16 22:15:40|109258.4|109063.6|109262|109070.7|109267|109070.7|109256.9|109060.8|15
1729116950000|2024-10-16 22:15:50|109260.4|109069.2|109270|109070|109270|109071.1|109257.2|109062.7|25
1729116960000|2024-10-16 22:16:00|109269.9|109069.9|109270.4|109070.4|109271.9|109071.9|109261.1|109064.6|21
1729116970000|2024-10-16 22:16:10|109270.3|109070.3|109263.8|109063.8|109273.2|109073.2|109258.4|109058.4|28
1729116980000|2024-10-16 22:16:20|109263.2|109063.2|109266.8|109066.8|109266.8|109066.8|109263.2|109063.2|12
1729116990000|2024-10-16 22:16:30|109265.3|109065.3|109264.3|109064.3|109267.5|109067.5|109264.3|109064.3|15
1729117000000|2024-10-16 22:16:40|109264.1|109064.1|109264.3|109064.3|109272.6|109072.6|109260.1|109064.1|12
1729117010000|2024-10-16 22:16:50|109265.5|109065.5|109265|109065|109271.7|109071.7|109262.8|109062.8|18
1729117020000|2024-10-16 22:17:00|109263.9|109063.9|109270.6|109070.6|109270.7|109070.7|109263.6|109063.6|22
1729117030000|2024-10-16 22:17:10|109264.2|109064.2|109262.8|109062.8|109265.7|109065.7|109262.1|109062.1|16
1729117040000|2024-10-16 22:17:20|109263.1|109063.1|109264.9|109064.9|109272.5|109073.4|109259.9|109063.1|17
1729117050000|2024-10-16 22:17:30|109272.2|109073.7|109264.7|109064.7|109272.3|109073.8|109258.5|109058.5|15
1729117060000|2024-10-16 22:17:40|109264.3|109064.3|109265.7|109065.7|109283.5|109083.5|109260.6|109064|33
1729117070000|2024-10-16 22:17:50|109272.1|109072.1|109264.3|109070.8|109277.1|109077.1|109261.2|109061.2|34
1729117080000|2024-10-16 22:18:00|109261.3|109061.3|109265.7|109065.7|109271.5|109071.5|109260.5|109060.5|27
1729117090000|2024-10-16 22:18:10|109265.4|109065.4|109267|109067|109267.7|109067.7|109263.9|109063.9|22
1729117100000|2024-10-16 22:18:20|109266.5|109066.5|109266.9|109066.9|109268.1|109068.1|109265|109065|19
1729117110000|2024-10-16 22:18:30|109266.5|109066.5|109265.6|109065.6|109273.2|109073.2|109265.6|109065.6|25
1729117120000|2024-10-16 22:18:40|109266.4|109066.4|109267.6|109067.6|109269.6|109069.6|109266|109066|19
1729117130000|2024-10-16 22:18:50|109267.9|109067.9|109265.9|109065.9|109273.5|109073.5|109258.4|109058.4|22
1729117140000|2024-10-16 22:19:00|109265.8|109065.8|109265.8|109065.8|109272.8|109072.8|109265.4|109065.4|15
1729117150000|2024-10-16 22:19:10|109265.6|109065.6|109267.5|109067.5|109268.2|109068.2|109265.4|109065.4|17
1729117160000|2024-10-16 22:19:20|109267.3|109067.3|109266.9|109066.9|109273.7|109073.7|109264.2|109064.2|31
1729117170000|2024-10-16 22:19:30|109266.8|109066.8|109264.1|109064.1|109270.2|109070.2|109264.1|109064.1|24
1729117180000|2024-10-16 22:19:40|109264|109064|109267.3|109067.3|109276|109076|109263.7|109063.7|32
1729117190000|2024-10-16 22:19:50|109266.4|109066.4|109267.5|109067.5|109276.1|109076.1|109261.9|109061.9|31
1729117200000|2024-10-16 22:20:00|109271.9|109071.9|109266.9|109066.9|109271.9|109071.9|109261.5|109061.5|26
1729117210000|2024-10-16 22:20:10|109265.5|109065.5|109262.7|109062.7|109274.3|109074.3|109262.7|109062.7|35
1729117220000|2024-10-16 22:20:20|109267.8|109067.8|109266.1|109066.1|109272.8|109074.3|109261.4|109061.4|27
1729117230000|2024-10-16 22:20:30|109266.2|109066.2|109267.5|109067.5|109269.6|109069.6|109265.9|109065.9|21
1729117240000|2024-10-16 22:20:40|109267.3|109067.3|109266.8|109066.8|109273.3|109076.8|109264.2|109064.2|22
1729117250000|2024-10-16 22:20:50|109268.2|109068.2|109267|109067|109271.5|109071.5|109257.7|109060.3|27
1729117260000|2024-10-16 22:21:00|109268.2|109068.2|109268.7|109068.7|109268.7|109068.7|109261.4|109061.4|26
1729117270000|2024-10-16 22:21:10|109268.4|109068.4|109267.2|109067.2|109269.2|109069.2|109261.2|109061.2|24
1729117280000|2024-10-16 22:21:20|109267.6|109067.6|109267.1|109067.1|109268.3|109068.3|109257.1|109059|22
1729117290000|2024-10-16 22:21:30|109266.9|109066.9|109268.5|109068.5|109270.9|109070.9|109264.7|109064.7|29
1729117300000|2024-10-16 22:21:40|109269.4|109069.4|109263.3|109063.3|109269.6|109069.6|109263.3|109063.3|19
1729117310000|2024-10-16 22:21:50|109262.3|109062.3|109266.4|109066.4|109268.9|109068.9|109262.3|109062.3|23
1729117320000|2024-10-16 22:22:00|109266.7|109066.7|109266.1|109066.1|109268.9|109068.9|109265.9|109065.9|16
1729117330000|2024-10-16 22:22:10|109265.9|109065.9|109267.2|109067.2|109275.2|109075.2|109259.8|109059.8|34
1729117340000|2024-10-16 22:22:20|109271.8|109071.8|109264.8|109064.8|109271.8|109071.8|109263.9|109063.9|38
1729117350000|2024-10-16 22:22:30|109264.9|109064.9|109269|109069|109271.8|109071.8|109261.9|109061.9|17
1729117360000|2024-10-16 22:22:40|109268.2|109068.2|109263|109063|109268.4|109068.4|109263|109063|22
1729117370000|2024-10-16 22:22:50|109264.9|109064.9|109265.6|109065.6|109272.1|109072.1|109260.4|109060.4|33
1729117380000|2024-10-16 22:23:00|109266|109066|109265.6|109065.6|109271|109071|109264.8|109064.8|21
1729117390000|2024-10-16 22:23:10|109265.8|109065.8|109265.1|109065.1|109266.8|109066.8|109263|109063|12
1729117400000|2024-10-16 22:23:20|109266.5|109066.5|109266.6|109066.6|109267.8|109067.8|109265.5|109065.5|19
1729117410000|2024-10-16 22:23:30|109266|109066|109267.7|109067.7|109267.9|109067.9|109263.6|109063.6|22
1729117420000|2024-10-16 22:23:40|109267.9|109067.9|109265.5|109065.5|109267.9|109067.9|109259|109059|23
1729117430000|2024-10-16 22:23:50|109264.4|109064.4|109265.6|109065.6|109267|109067|109263.4|109063.4|22
1729117440000|2024-10-16 22:24:00|109265.8|109065.8|109265.9|109065.9|109266.1|109066.1|109263.8|109063.8|18
1729117450000|2024-10-16 22:24:10|109265.1|109065.1|109267.2|109067.2|109273.4|109073.4|109262|109062|35
1729117460000|2024-10-16 22:24:20|109268.6|109068.6|109265.9|109065.9|109271.6|109071.6|109265.1|109065.1|28
1729117470000|2024-10-16 22:24:30|109265|109065|109267.7|109067.7|109271.3|109071.3|109265|109065|15
1729117480000|2024-10-16 22:24:40|109267.8|109067.8|109269.6|109069.6|109269.6|109069.6|109265.3|109065.3|17
1729117490000|2024-10-16 22:24:50|109270.2|109070.2|109265.5|109065.5|109278.7|109078.7|109261.3|109061.3|38
1729117500000|2024-10-16 22:25:00|109268.3|109068.3|109268.9|109068.9|109275.3|109075.3|109266.7|109066.7|28
1729117510000|2024-10-16 22:25:10|109270.1|109070.1|109267|109067|109270.1|109070.1|109264.8|109064.8|18
1729117520000|2024-10-16 22:25:20|109267.5|109067.5|109276.8|109076.8|109277.8|109077.8|109265.6|109065.6|25
1729117530000|2024-10-16 22:25:30|109269.9|109069.9|109284.7|109084.7|109292|109092|109269.9|109069.9|36
1729117540000|2024-10-16 22:25:40|109280.7|109080.7|109278.1|109078.1|109282.3|109082.3|109277.8|109077.8|21
1729117550000|2024-10-16 22:25:50|109277.8|109077.8|109266.9|109066.9|109278.4|109078.4|109264.9|109064.9|24
1729117560000|2024-10-16 22:26:00|109267.5|109067.5|109276.7|109076.7|109276.7|109076.7|109266.7|109066.7|15
1729117570000|2024-10-16 22:26:10|109274.9|109074.9|109265.6|109065.6|109274.9|109074.9|109259.6|109059.6|26
1729117580000|2024-10-16 22:26:20|109266.6|109066.6|109263.8|109063.8|109269.8|109069.8|109261.4|109063.1|22
1729117590000|2024-10-16 22:26:30|109263.9|109063.9|109264.6|109071.1|109277.5|109077.5|109263.9|109063.9|33
1729117600000|2024-10-16 22:26:40|109267.3|109067.3|109264|109064|109274.4|109074.4|109262.7|109062.7|25
1729117610000|2024-10-16 22:26:50|109264.2|109064.2|109263.9|109063.9|109272|109072|109263.2|109063.2|17
1729117620000|2024-10-16 22:27:00|109264.5|109064.5|109268.4|109069.9|109272.6|109073.5|109262.8|109062.8|20
1729117630000|2024-10-16 22:27:10|109269.2|109063.2|109266|109066|109272.7|109073.4|109263.2|109063.2|16
1729117640000|2024-10-16 22:27:20|109265.6|109065.6|109263.3|109063.3|109272.7|109072.7|109262.3|109062.3|38
1729117650000|2024-10-16 22:27:30|109264|109064|109263.9|109063.9|109273.7|109073.7|109263.5|109063.5|28
1729117660000|2024-10-16 22:27:40|109263.6|109063.6|109264.9|109064.9|109273.3|109073.3|109263.6|109063.6|17
1729117670000|2024-10-16 22:27:50|109264.6|109064.6|109262.2|109062.2|109276|109076|109261.2|109061.2|31
1729117680000|2024-10-16 22:28:00|109260.5|109060.5|109270.3|109070.3|109270.4|109070.4|109260.5|109060.5|15
1729117690000|2024-10-16 22:28:10|109264.8|109064.8|109263.9|109063.9|109271.3|109071.5|109259.8|109059.8|16
1729117700000|2024-10-16 22:28:20|109269.9|109071|109263.9|109063.9|109271.5|109073.1|109263.4|109063.4|16
1729117710000|2024-10-16 22:28:30|109264.1|109064.1|109266.2|109066.2|109273.3|109075.2|109260.6|109061.9|31
1729117720000|2024-10-16 22:28:40|109266.1|109066.1|109266.3|109066.3|109266.5|109066.7|109261.4|109061.4|23
1729117730000|2024-10-16 22:28:50|109264|109064|109265.5|109065.5|109267.7|109070.6|109263.1|109063.1|12
1729117740000|2024-10-16 22:29:00|109265.8|109065.8|109267.1|109067.1|109267.6|109067.6|109262|109062|21
1729117750000|2024-10-16 22:29:10|109264.4|109064.4|109266.5|109066.5|109267|109067|109262.9|109062.9|27
1729117760000|2024-10-16 22:29:20|109264.7|109064.7|109263.9|109063.9|109265.9|109065.9|109261.9|109061.9|21
1729117770000|2024-10-16 22:29:30|109263.7|109063.7|109264.3|109064.3|109270.8|109070.8|109262.9|109062.9|20
1729117780000|2024-10-16 22:29:40|109264.9|109064.9|109260.6|109072.1|109265.5|109072.1|109259.7|109064|22
1729117790000|2024-10-16 22:29:50|109265.5|109065.5|109266.5|109066.5|109271.4|109072.1|109260.6|109063.5|21
1729117800000|2024-10-16 22:30:00|109266.3|109066.3|109264.5|109064.5|109267.5|109067.5|109264.5|109064.5|13
1729117810000|2024-10-16 22:30:10|109264.4|109064.4|109260.6|109067.2|109286.7|109086.7|109260.6|109063.2|28
1729117820000|2024-10-16 22:30:20|109263.8|109063.8|109264.5|109064.5|109269.1|109069.1|109260.6|109062.2|28
1729117830000|2024-10-16 22:30:30|109264.7|109064.7|109279.2|109079.2|109283.3|109083.3|109260.3|109064.5|24
1729117840000|2024-10-16 22:30:40|109278.9|109078.9|109262.8|109062.8|109278.9|109078.9|109260.5|109060.5|30
1729117850000|2024-10-16 22:30:50|109263.1|109063.1|109263.3|109063.3|109271.4|109071.4|109262.4|109062.4|27
1729117860000|2024-10-16 22:31:00|109268.7|109068.7|109270.5|109070.5|109270.6|109070.6|109261.1|109063.5|28
1729117870000|2024-10-16 22:31:10|109268.1|109068.1|109265.6|109065.6|109268.6|109070|109259.9|109059.9|26
1729117880000|2024-10-16 22:31:20|109265.3|109065.3|109271.7|109071.7|109288.3|109088.3|109262.2|109062.2|52
1729117890000|2024-10-16 22:31:30|109267|109067|109262.9|109062.9|109268|109068|109258.8|109058.8|31
1729117900000|2024-10-16 22:31:40|109262.3|109062.3|109276|109076|109295.4|109095.4|109262.3|109062.3|47
1729117910000|2024-10-16 22:31:50|109275.6|109075.6|109263.8|109063.8|109276.6|109076.6|109263.3|109063.3|34
1729117920000|2024-10-16 22:32:00|109271|109071|109267.1|109067.1|109274.5|109074.5|109260|109060|32
1729117930000|2024-10-16 22:32:10|109266.7|109066.7|109265.5|109065.5|109267.5|109067.5|109263.6|109063.6|21
1729117940000|2024-10-16 22:32:20|109267.9|109067.9|109267.4|109067.4|109289.2|109089.2|109263.3|109063.3|47
1729117950000|2024-10-16 22:32:30|109267.5|109067.5|109262.1|109062.1|109275.4|109075.4|109261.2|109061.2|25
1729117960000|2024-10-16 22:32:40|109263.3|109063.3|109266|109066|109269.5|109069.5|109261.8|109061.8|30
1729117970000|2024-10-16 22:32:50|109265.2|109065.2|109264.9|109064.9|109271.4|109071.4|109264|109064|23
1729117980000|2024-10-16 22:33:00|109264.8|109064.8|109269.9|109069.9|109280.3|109080.3|109261.5|109061.5|45
1729117990000|2024-10-16 22:33:10|109269.2|109069.2|109269.1|109069.1|109276.3|109076.3|109263.1|109063.1|20
1729118000000|2024-10-16 22:33:20|109267.4|109067.4|109261.6|109068.1|109274.6|109074.6|109260.4|109062.3|43
1729118010000|2024-10-16 22:33:30|109270.3|109070.3|109264.8|109064.8|109270.8|109070.8|109262.6|109064.6|20
1729118020000|2024-10-16 22:33:40|109264.7|109064.7|109265.6|109065.6|109266.5|109066.5|109259.9|109059.9|17
1729118030000|2024-10-16 22:33:50|109265.8|109065.8|109261.8|109067.6|109277.4|109077.4|109261.8|109063.8|27
1729118040000|2024-10-16 22:34:00|109264.4|109064.4|109265|109065|109265.6|109070.5|109260.2|109063.3|22
1729118050000|2024-10-16 22:34:10|109265.2|109065.2|109266|109066|109273|109073|109259.6|109064.7|24
1729118060000|2024-10-16 22:34:20|109265.9|109065.9|109271.5|109071.5|109272.5|109072.5|109265.1|109065.1|17
1729118070000|2024-10-16 22:34:30|109265.7|109065.7|109277.2|109077.2|109282.9|109082.9|109265.1|109065.1|39
1729118080000|2024-10-16 22:34:40|109276.9|109076.9|109269.3|109069.3|109278.7|109078.7|109269.3|109069.3|20
1729118090000|2024-10-16 22:34:50|109269.1|109069.1|109265.1|109065.1|109271.2|109072|109261.6|109063.9|22
1729118100000|2024-10-16 22:35:00|109270.8|109071.9|109266.8|109066.8|109272.1|109073.3|109256.9|109064.4|27
1729118110000|2024-10-16 22:35:10|109266.5|109066.5|109266.8|109066.8|109272|109073.5|109260.9|109065.1|14
1729118120000|2024-10-16 22:35:20|109266.2|109066.2|109261.2|109076.6|109267.9|109076.6|109261.2|109064.2|18
1729118130000|2024-10-16 22:35:30|109257.7|109074.3|109273.2|109073.2|109285.7|109085.7|109257.6|109064.9|41
1729118140000|2024-10-16 22:35:40|109273.8|109073.8|109262.5|109062.5|109277.5|109077.5|109262.5|109062.5|25
1729118150000|2024-10-16 22:35:50|109262.7|109062.7|109268.4|109068.4|109268.5|109073.8|109262.4|109062.4|22
1729118160000|2024-10-16 22:36:00|109262.7|109062.7|109268.4|109068.4|109268.7|109068.7|109262.7|109062.7|9
1729118170000|2024-10-16 22:36:10|109268.5|109068.5|109271|109071|109275.8|109075.8|109267|109067|29
1729118180000|2024-10-16 22:36:20|109270.9|109070.9|109268.5|109068.5|109294.5|109094.5|109268.5|109068.5|42
1729118190000|2024-10-16 22:36:30|109268.3|109068.3|109269.5|109069.5|109274.4|109074.4|109268|109068|20
1729118200000|2024-10-16 22:36:40|109269.8|109069.8|109267.9|109067.9|109271.1|109071.1|109266.4|109066.4|21
1729118210000|2024-10-16 22:36:50|109269.2|109069.2|109268.3|109068.3|109270.2|109070.2|109262.4|109062.4|26
1729118220000|2024-10-16 22:37:00|109268.6|109068.6|109266.3|109066.3|109271.2|109071.2|109261.8|109061.8|23
1729118230000|2024-10-16 22:37:10|109266.4|109066.4|109266.2|109066.2|109267.6|109067.6|109260.9|109061|22
1729118240000|2024-10-16 22:37:20|109267|109067|109265.6|109065.6|109267.7|109067.7|109265.2|109065.2|17
1729118250000|2024-10-16 22:37:30|109265.5|109065.5|109266.2|109066.2|109268.5|109068.5|109265.5|109065.5|15
1729118260000|2024-10-16 22:37:40|109264.4|109064.4|109276.3|109076.3|109276.3|109076.3|109264.4|109064.4|19
1729118270000|2024-10-16 22:37:50|109292.5|109092.5|109261.5|109061.5|109292.5|109092.5|109261.5|109061.5|38
1729118280000|2024-10-16 22:38:00|109266.1|109066.1|109263.1|109063.1|109280.8|109080.8|109261.7|109061.7|39
1729118290000|2024-10-16 22:38:10|109267.1|109067.1|109266.1|109066.1|109267.1|109067.1|109266|109066|13
1729118300000|2024-10-16 22:38:20|109266.5|109066.5|109274.4|109074.4|109283.3|109083.3|109263.5|109063.5|30
1729118310000|2024-10-16 22:38:30|109273.2|109073.2|109261.1|109061.1|109273.2|109073.2|109260.3|109060.3|30
1729118320000|2024-10-16 22:38:40|109261.2|109061.2|109271.2|109071.2|109288.4|109088.4|109261.1|109061.1|33
1729118330000|2024-10-16 22:38:50|109270.4|109070.4|109264.6|109064.6|109270.4|109070.4|109259.7|109059.7|19
1729118340000|2024-10-16 22:39:00|109264.5|109064.5|109264.9|109064.9|109265.3|109065.3|109263.4|109063.4|12
1729118350000|2024-10-16 22:39:10|109264.8|109064.8|109268.4|109068.4|109277|109077|109264.1|109064.1|36
1729118360000|2024-10-16 22:39:20|109264.4|109064.4|109267.4|109067.4|109271.7|109071.7|109262.8|109062.8|22
1729118370000|2024-10-16 22:39:30|109269.6|109069.6|109265.3|109065.3|109270.5|109070.5|109265.3|109065.3|32
1729118380000|2024-10-16 22:39:40|109265.7|109065.7|109266.3|109066.3|109282.2|109082.2|109265.2|109065.2|38
1729118390000|2024-10-16 22:39:50|109271.1|109071.1|109267.2|109067.2|109271.1|109071.1|109263|109063|21
1729118400000|2024-10-16 22:40:00|109267.1|109067.1|109265.6|109065.6|109268.4|109068.4|109264.3|109064.3|20
1729118410000|2024-10-16 22:40:10|109273.6|109073.6|109276.6|109076.6|109282|109082|109270|109070|34
1729118420000|2024-10-16 22:40:20|109278.8|109078.8|109275.1|109075.1|109281.1|109081.1|109264.9|109064.9|37
1729118430000|2024-10-16 22:40:30|109275.6|109075.6|109276.4|109076.4|109286.6|109086.6|109275.2|109075.2|42
1729118440000|2024-10-16 22:40:40|109276.1|109076.1|109274.3|109074.3|109281.3|109081.3|109274.3|109074.3|38
1729118450000|2024-10-16 22:40:50|109272.7|109072.7|109277.4|109077.4|109285.6|109085.6|109269.8|109069.8|40
1729118460000|2024-10-16 22:41:00|109278.1|109078.1|109278.7|109078.7|109286|109086|109259.7|109059.7|43
1729118470000|2024-10-16 22:41:10|109274|109074|109274.3|109074.3|109282.6|109082.6|109259.7|109059.7|33
1729118480000|2024-10-16 22:41:20|109278.6|109078.6|109277.3|109077.3|109282|109082|109274.8|109074.8|37
1729118490000|2024-10-16 22:41:30|109277.4|109077.4|109278.1|109078.1|109285.2|109085.2|109276.6|109076.6|31
1729118500000|2024-10-16 22:41:40|109278.2|109078.2|109277|109077|109283.2|109083.2|109276.1|109076.1|31
1729118510000|2024-10-16 22:41:50|109280.9|109080.9|109281.3|109081.3|109282.7|109082.7|109275|109075|47
1729118520000|2024-10-16 22:42:00|109282.2|109082.2|109278.8|109078.8|109301.4|109101.4|109275.4|109075.4|37
1729118530000|2024-10-16 22:42:10|109278.7|109078.7|109279|109079|109280|109080|109277.1|109077.1|23
1729118540000|2024-10-16 22:42:20|109278.2|109078.2|109280.6|109080.6|109281.1|109081.1|109275.3|109075.3|38
1729118550000|2024-10-16 22:42:30|109280.2|109080.2|109279.2|109079.2|109280.9|109080.9|109276.7|109076.7|33
1729118560000|2024-10-16 22:42:40|109279.4|109079.4|109280.1|109080.1|109282.5|109082.5|109278.6|109078.6|39
1729118570000|2024-10-16 22:42:50|109279.5|109079.5|109282|109082|109287|109087|109278.9|109078.9|31
1729118580000|2024-10-16 22:43:00|109281.1|109081.1|109281.8|109081.8|109283|109083|109278.7|109078.7|34
1729118590000|2024-10-16 22:43:10|109279.9|109079.9|109280.5|109080.5|109284.6|109084.6|109278.5|109078.5|41
1729118600000|2024-10-16 22:43:20|109281.1|109081.1|109281.8|109081.8|109286.1|109086.1|109279.7|109079.7|35
1729118610000|2024-10-16 22:43:30|109280.9|109080.9|109276.6|109076.6|109285.8|109085.8|109276.6|109076.6|47
1729118620000|2024-10-16 22:43:40|109276|109076|109279.4|109079.4|109285.7|109085.7|109276|109076|37
1729118630000|2024-10-16 22:43:50|109279.5|109079.5|109280.9|109080.9|109284.4|109084.4|109273.5|109073.5|44
1729118640000|2024-10-16 22:44:00|109275.2|109075.2|109283.8|109083.8|109283.8|109083.8|109274.3|109074.3|34
1729118650000|2024-10-16 22:44:10|109281.9|109081.9|109279.5|109079.5|109286.5|109086.5|109278.8|109078.8|36
1729118660000|2024-10-16 22:44:20|109279.6|109079.6|109281.3|109081.3|109282.9|109082.9|109279.6|109079.6|44
1729118670000|2024-10-16 22:44:30|109283.2|109083.2|109282.2|109082.2|109287|109087|109279.9|109079.9|42
1729118680000|2024-10-16 22:44:40|109286.1|109086.1|109283.1|109083.1|109286.1|109086.1|109278.2|109078.2|44
1729118690000|2024-10-16 22:44:50|109281|109081|109281|109081|109286.5|109086.5|109279.5|109079.5|33
1729118700000|2024-10-16 22:45:00|109280|109080|109281.9|109081.9|109284.5|109084.5|109277.7|109077.7|45
1729118710000|2024-10-16 22:45:10|109282.6|109082.6|109281.7|109081.7|109284.2|109084.2|109277.5|109077.5|39
1729118720000|2024-10-16 22:45:20|109282.9|109082.9|109283.1|109083.1|109286.1|109086.1|109275|109075|34
1729118730000|2024-10-16 22:45:30|109281.6|109081.6|109281.5|109081.5|109283.5|109083.5|109279.7|109079.7|39
1729118740000|2024-10-16 22:45:40|109279.7|109079.7|109281|109081|109283.2|109083.2|109279.6|109079.6|31
1729118750000|2024-10-16 22:45:50|109282.2|109082.2|109283.6|109083.6|109290.9|109090.9|109270.2|109070.2|44
1729118760000|2024-10-16 22:46:00|109282|109082|109284.4|109084.4|109284.4|109084.4|109277.6|109077.6|45
1729118770000|2024-10-16 22:46:10|109283.4|109083.4|109289.7|109089.7|109290.4|109090.4|109278.6|109078.6|45
1729118780000|2024-10-16 22:46:20|109285.7|109085.7|109286|109086|109293|109093|109279.3|109079.3|47
1729118790000|2024-10-16 22:46:30|109284.8|109084.8|109286.8|109086.8|109292.3|109092.3|109281|109081|42
1729118800000|2024-10-16 22:46:40|109292.8|109092.8|109289.4|109089.4|109294.4|109094.4|109281.2|109081.2|41
1729118810000|2024-10-16 22:46:50|109289.1|109089.1|109288.4|109088.4|109295|109095|109282|109082|39
1729118820000|2024-10-16 22:47:00|109290.9|109090.9|109290.9|109090.9|109294.4|109094.4|109283.1|109083.1|41
1729118830000|2024-10-16 22:47:10|109284.3|109084.3|109290.1|109090.1|109294.3|109094.3|109283.6|109083.6|36
1729118840000|2024-10-16 22:47:20|109294.6|109094.6|109293.3|109093.3|109294.6|109094.6|109282.8|109082.8|31
1729118850000|2024-10-16 22:47:30|109289.1|109089.1|109293.8|109093.8|109294.4|109094.4|109287.6|109087.6|31
1729118860000|2024-10-16 22:47:40|109293.6|109093.6|109293.6|109093.6|109306.5|109106.5|109286.9|109086.9|40
1729118870000|2024-10-16 22:47:50|109288.9|109088.9|109297|109097|109305.2|109105.2|109286.1|109086.1|49
1729118880000|2024-10-16 22:48:00|109296.8|109096.8|109307.1|109107.1|109307.3|109107.3|109287.8|109087.8|43
1729118890000|2024-10-16 22:48:10|109306.9|109106.9|109299|109099|109307.4|109107.4|109295.5|109095.5|28
1729118900000|2024-10-16 22:48:20|109298.7|109098.7|109300.1|109100.1|109301.9|109101.9|109295.1|109095.1|33
1729118910000|2024-10-16 22:48:30|109305.3|109105.3|109300.1|109100.1|109311|109111|109296.3|109096.3|34
1729118920000|2024-10-16 22:48:40|109299.1|109099.1|109304.3|109104.3|109306.7|109106.7|109298.9|109098.9|29
1729118930000|2024-10-16 22:48:50|109305.4|109105.4|109295.8|109095.8|109308.1|109108.1|109295.8|109095.8|31
1729118940000|2024-10-16 22:49:00|109296.5|109096.5|109298.5|109098.5|109306|109106|109291.6|109091.6|44
1729118950000|2024-10-16 22:49:10|109298.9|109098.9|109295.5|109095.5|109308|109108|109290.5|109090.5|45
1729118960000|2024-10-16 22:49:20|109295.7|109095.7|109297.5|109097.5|109303.5|109103.5|109294|109094|25
1729118970000|2024-10-16 22:49:30|109296.8|109096.8|109301.4|109101.4|109314.5|109114.5|109296.8|109096.8|25
1729118980000|2024-10-16 22:49:40|109300.9|109100.9|109300.8|109100.8|109301.4|109101.4|109298.3|109098.3|27
1729118990000|2024-10-16 22:49:50|109299.9|109099.9|109303.7|109103.7|109309.3|109109.3|109298.7|109098.7|39
1729119000000|2024-10-16 22:50:00|109299.7|109099.7|109301.3|109101.3|109302.5|109102.5|109294.5|109094.5|29
1729119010000|2024-10-16 22:50:10|109300.4|109100.4|109301.8|109101.8|109301.8|109101.8|109296.4|109096.4|27
1729119020000|2024-10-16 22:50:20|109301.9|109101.9|109299.5|109099.5|109308.3|109108.3|109292.9|109092.9|47
1729119030000|2024-10-16 22:50:30|109298.2|109098.2|109297.1|109097.1|109300.2|109100.2|109296.4|109096.4|32
1729119040000|2024-10-16 22:50:40|109299.1|109099.1|109298.1|109098.1|109299.1|109099.1|109296.6|109096.6|21
1729119050000|2024-10-16 22:50:50|109297|109097|109293.9|109093.9|109309.2|109109.2|109293.8|109093.8|50
1729119060000|2024-10-16 22:51:00|109294.2|109094.2|109309|109109|109309|109109|109293.6|109093.6|32
1729119070000|2024-10-16 22:51:10|109308.3|109108.3|109297.2|109097.2|109309.6|109109.6|109295.4|109095.4|37
1729119080000|2024-10-16 22:51:20|109296.8|109096.8|109311.6|109111.6|109316.5|109116.5|109291.1|109091.1|31
1729119090000|2024-10-16 22:51:30|109311.2|109111.2|109304.9|109104.9|109313.3|109113.3|109298.3|109098.3|33
1729119100000|2024-10-16 22:51:40|109303.8|109103.8|109297|109097|109309.2|109109.2|109292.7|109092.7|33
1729119110000|2024-10-16 22:51:50|109297.6|109097.6|109299.5|109099.5|109304.1|109104.1|109295.7|109095.7|24
1729119120000|2024-10-16 22:52:00|109298.6|109098.6|109296.3|109096.3|109308.3|109113.4|109289.8|109089.8|26
1729119130000|2024-10-16 22:52:10|109297.3|109097.3|109300.1|109100.1|109305.7|109107.4|109290.7|109090.7|31
1729119140000|2024-10-16 22:52:20|109300.5|109100.5|109307|109107|109307.3|109107.3|109293.4|109093.4|31
1729119150000|2024-10-16 22:52:30|109308.5|109108.5|109308.9|109108.9|109310.2|109110.2|109300.7|109100.7|29
1729119160000|2024-10-16 22:52:40|109308.2|109108.2|109310.3|109110.3|109314.9|109114.9|109295.4|109095.4|40
1729119170000|2024-10-16 22:52:50|109312|109112|109306.2|109106.2|109312|109112|109294|109094|50
1729119180000|2024-10-16 22:53:00|109301.9|109101.9|109297.4|109097.4|109314.4|109114.4|109296.4|109096.4|32
1729119190000|2024-10-16 22:53:10|109304.2|109104.2|109311.5|109111.5|109313|109113|109295.4|109095.4|38
1729119200000|2024-10-16 22:53:20|109306.5|109106.5|109302|109102|109313.7|109113.7|109300.5|109100.5|41
1729119210000|2024-10-16 22:53:30|109302.9|109102.9|109311.7|109111.7|109311.7|109111.7|109299.2|109099.2|19
1729119220000|2024-10-16 22:53:40|109306.1|109106.1|109298.2|109098.2|109306.4|109106.4|109295.4|109095.4|44
1729119230000|2024-10-16 22:53:50|109296.7|109096.7|109298.4|109098.4|109304|109104|109295.8|109095.8|20
1729119240000|2024-10-16 22:54:00|109297.1|109097.1|109303.3|109103.3|109312.8|109112.8|109296.8|109096.8|35
1729119250000|2024-10-16 22:54:10|109303.2|109103.2|109305.3|109105.3|109315.7|109115.7|109298|109098|30
1729119260000|2024-10-16 22:54:20|109304.1|109104.1|109299.2|109099.2|109310.3|109110.3|109294.7|109094.7|44
1729119270000|2024-10-16 22:54:30|109305.8|109105.8|109297.2|109097.2|109308.6|109108.6|109297.2|109097.2|29
1729119280000|2024-10-16 22:54:40|109296.5|109096.5|109299.4|109099.4|109306.2|109106.2|109294.6|109094.6|43
1729119290000|2024-10-16 22:54:50|109298.9|109098.9|109296.7|109096.7|109309.2|109109.2|109295.9|109095.9|38
1729119300000|2024-10-16 22:55:00|109296.3|109096.3|109295.2|109095.2|109302.3|109102.3|109291.8|109091.8|37
1729119310000|2024-10-16 22:55:10|109295.3|109095.3|109298.2|109098.2|109305.8|109105.8|109292|109092|54
1729119320000|2024-10-16 22:55:20|109298.3|109098.3|109294.2|109094.2|109302.7|109102.7|109292.6|109092.6|35
1729119330000|2024-10-16 22:55:30|109294.1|109094.1|109291.7|109091.7|109299|109099|109289.6|109089.6|33
1729119340000|2024-10-16 22:55:40|109292.7|109092.7|109297.6|109097.6|109302.2|109102.2|109289.4|109089.4|48
1729119350000|2024-10-16 22:55:50|109295|109095|109288.5|109088.5|109306.1|109106.1|109288.5|109088.5|44
1729119360000|2024-10-16 22:56:00|109291.5|109091.5|109291.5|109091.5|109300.3|109100.3|109287.1|109087.1|32
1729119370000|2024-10-16 22:56:10|109291.4|109091.4|109293.2|109093.2|109300.1|109100.1|109289.4|109089.4|33
1729119380000|2024-10-16 22:56:20|109293.5|109093.5|109300.1|109100.1|109311.6|109111.6|109291.7|109091.7|46
1729119390000|2024-10-16 22:56:30|109293.9|109093.9|109294.1|109094.1|109302.2|109102.2|109287.9|109087.9|29
1729119400000|2024-10-16 22:56:40|109294.5|109094.5|109293.4|109093.4|109300|109100|109288.8|109088.8|27
1729119410000|2024-10-16 22:56:50|109293.3|109093.3|109292.7|109092.7|109302.3|109102.3|109287|109087|49
1729119420000|2024-10-16 22:57:00|109293.5|109093.5|109294.6|109094.6|109301.7|109101.7|109289.2|109089.2|52
1729119430000|2024-10-16 22:57:10|109292.8|109092.8|109293|109093|109300.4|109100.4|109288.8|109088.8|33
1729119440000|2024-10-16 22:57:20|109291.9|109091.9|109292.1|109092.1|109297.1|109097.1|109291.2|109091.2|30
1729119450000|2024-10-16 22:57:30|109297.4|109097.4|109308.7|109108.7|109308.7|109108.7|109291.4|109091.4|39
1729119460000|2024-10-16 22:57:40|109301.9|109101.9|109299.3|109099.3|109309.2|109109.2|109293.6|109093.6|36
1729119470000|2024-10-16 22:57:50|109300.2|109100.2|109296.8|109096.8|109307.2|109107.2|109296.8|109096.8|28
1729119480000|2024-10-16 22:58:00|109298.3|109098.3|109298.4|109098.4|109299.8|109099.8|109297.1|109097.1|19
1729119490000|2024-10-16 22:58:10|109298.1|109098.1|109302|109102|109314.2|109114.2|109294.6|109094.6|45
1729119500000|2024-10-16 22:58:20|109301.3|109101.3|109298.9|109098.9|109310.5|109110.5|109291.2|109091.2|44
1729119510000|2024-10-16 22:58:30|109300.3|109100.3|109312.2|109112.2|109319.1|109119.1|109300|109100|30
1729119520000|2024-10-16 22:58:40|109310.5|109110.5|109317.9|109117.9|109319.3|109119.3|109310.5|109110.5|37
1729119530000|2024-10-16 22:58:50|109318.7|109118.7|109316.8|109116.8|109322.2|109122.2|109316.5|109116.5|29
1729119540000|2024-10-16 22:59:00|109319.6|109119.6|109317.4|109117.4|109320.9|109120.9|109312.8|109112.8|36
1729119550000|2024-10-16 22:59:10|109319.1|109119.1|109320.1|109120.1|109320.8|109120.8|109317.2|109117.2|19
1729119560000|2024-10-16 22:59:20|109319.7|109119.7|109318|109118|109319.7|109119.7|109316.4|109116.4|18
1729119570000|2024-10-16 22:59:30|109318.9|109118.9|109316.3|109116.3|109320.7|109120.7|109315.3|109115.3|27
1729119580000|2024-10-16 22:59:40|109316.2|109116.2|109318|109118|109319.1|109119.1|109315.4|109115.4|19
1729119590000|2024-10-16 22:59:50|109317.5|109117.5|109315.7|109115.7|109318.4|109118.4|109314.3|109114.3|18
1729119600000|2024-10-16 23:00:00|109315.9|109122.5|109321.5|109121.5|109323.1|109123.1|109310.4|109110.4|54
1729119610000|2024-10-16 23:00:10|109318.5|109118.5|109322.4|109122.4|109326.1|109132.3|109309.5|109114.4|55
1729119620000|2024-10-16 23:00:20|109321.7|109121.7|109317.8|109117.8|109324.1|109124.8|109311.9|109113.9|53
1729119630000|2024-10-16 23:00:30|109317.3|109117.3|109320.3|109120.3|109330.1|109132.5|109311.4|109113.2|52
1729119640000|2024-10-16 23:00:40|109309.1|109129.5|109325.1|109125.1|109329.4|109131.8|109309.1|109118.8|48
1729119650000|2024-10-16 23:00:50|109322.5|109122.5|109323.1|109123.1|109329.7|109133.1|109310.2|109115.7|48
1729119660000|2024-10-16 23:01:00|109325.6|109125.6|109319.1|109119.1|109334.1|109155.9|109290.4|109118.5|52
1729119670000|2024-10-16 23:01:10|109321.8|109121.8|109336|109150|109337.5|109151.7|109313.7|109113.7|66
1729119680000|2024-10-16 23:01:20|109335.5|109149.3|109324.2|109133.1|109335.5|109149.3|109316.5|109118.6|66
1729119690000|2024-10-16 23:01:30|109329.1|109140.5|109331.3|109131.3|109331.5|109149.7|109318.8|109119.1|54
1729119700000|2024-10-16 23:01:40|109332.1|109132.1|109310.3|109122.8|109335.9|109139.7|109310.3|109120|59
1729119710000|2024-10-16 23:01:50|109328.6|109128.6|109315.5|109133|109336.3|109148.1|109305.5|109122.4|49
1729119720000|2024-10-16 23:02:00|109312.3|109136.7|109327.9|109127.9|109330.3|109152.7|109302.1|109121.8|67
1729119730000|2024-10-16 23:02:10|109328|109128|109309.8|109134.7|109338|109153.1|109295.4|109120.7|66
1729119740000|2024-10-16 23:02:20|109309.3|109134.3|109315.9|109135.2|109326.6|109154.5|109294.7|109122.5|55
1729119750000|2024-10-16 23:02:30|109322|109154.5|109296.8|109129.2|109341.3|109159|109295.8|109122.2|61
1729119760000|2024-10-16 23:02:40|109300.5|109132.1|109315.1|109137|109335.8|109157.8|109295.3|109117.1|55
1729119770000|2024-10-16 23:02:50|109311.6|109133.5|109311|109139|109329.2|109153.8|109294.1|109123.5|58
1729119780000|2024-10-16 23:03:00|109314.1|109142.1|109324.1|109124.1|109327.2|109144.9|109303.4|109122.2|50
1729119790000|2024-10-16 23:03:10|109324.6|109124.6|109321.7|109121.7|109336.7|109136.7|109318.1|109121.7|57
1729119800000|2024-10-16 23:03:20|109327.2|109127.2|109328.1|109128.1|109332.3|109132.3|109313.1|109113.1|67
1729119810000|2024-10-16 23:03:30|109325|109125|109328.1|109128.1|109330.2|109134.8|109318.7|109118.7|68
1729119820000|2024-10-16 23:03:40|109326.3|109126.3|109328.8|109130|109338.2|109145.4|109314.6|109124.2|67
1729119830000|2024-10-16 23:03:50|109329.9|109129.9|109328.7|109135.9|109335.9|109135.9|109326.2|109127.9|66
1729119840000|2024-10-16 23:04:00|109331.4|109131.4|109331.5|109131.5|109339.3|109139.3|109322.8|109123.4|66
1729119850000|2024-10-16 23:04:10|109328.7|109128.7|109332.3|109132.3|109333.5|109136.2|109323.4|109126.4|58
1729119860000|2024-10-16 23:04:20|109324.5|109133.2|109327.6|109127.6|109333.5|109135.5|109320.5|109125.7|72
1729119870000|2024-10-16 23:04:30|109330.8|109130.8|109321.9|109135.3|109331.1|109137.1|109319.3|109124.9|59
1729119880000|2024-10-16 23:04:40|109321.7|109135.1|109330.8|109130.8|109332.4|109136.1|109319.2|109124.2|52
1729119890000|2024-10-16 23:04:50|109330|109130|109328.2|109128.2|109330|109135.3|109318.3|109120.7|57
1729119900000|2024-10-16 23:05:00|109328.1|109128.1|109327.3|109127.3|109331.3|109136.5|109320.4|109125.5|53
1729119910000|2024-10-16 23:05:10|109328.1|109128.1|109319.9|109129|109331.9|109143.9|109318.6|109125.7|68
1729119920000|2024-10-16 23:05:20|109321|109130.1|109334.8|109134.8|109334.9|109134.9|109317.4|109123.3|60
1729119930000|2024-10-16 23:05:30|109328|109128|109325.1|109125.1|109334.7|109143.2|109317.4|109117.4|66
1729119940000|2024-10-16 23:05:40|109327.9|109127.9|109326.5|109126.5|109334.1|109148.8|109315.6|109115.6|53
1729119950000|2024-10-16 23:05:50|109329.1|109129.1|109326.9|109128.5|109331.8|109134.8|109315.8|109122.4|66
1729119960000|2024-10-16 23:06:00|109323.1|109127.2|109323.7|109123.7|109326.5|109149.6|109312.3|109112.3|59
1729119970000|2024-10-16 23:06:10|109321.6|109121.6|109321.4|109122.4|109326.9|109133.6|109318.4|109119.8|57
1729119980000|2024-10-16 23:06:20|109322.9|109126|109323.1|109123.1|109327.3|109127.3|109319.2|109120.3|53
1729119990000|2024-10-16 23:06:30|109323.5|109123.5|109317.2|109128.9|109326|109133.3|109311.7|109121|53
1729120000000|2024-10-16 23:06:40|109317.8|109129.4|109323.7|109123.7|109325.8|109133.3|109309.2|109118.9|62
1729120010000|2024-10-16 23:06:50|109322.8|109122.8|109323.5|109123.5|109326.6|109128.1|109316.1|109117.8|58
1729120020000|2024-10-16 23:07:00|109324.7|109124.7|109312.5|109131|109326|109136.4|109310.2|109118.5|59
1729120030000|2024-10-16 23:07:10|109318.5|109118.5|109324.5|109124.5|109326.2|109130.3|109312.1|109118.5|60
1729120040000|2024-10-16 23:07:20|109326.1|109126.1|109319.2|109119.2|109333.1|109133.1|109309.6|109114.4|59
1729120050000|2024-10-16 23:07:30|109318.9|109118.9|109318.2|109119.1|109325|109131|109312.6|109115.3|57
1729120060000|2024-10-16 23:07:40|109317.8|109119.3|109314.7|109116.9|109325.5|109135|109306.3|109114.7|65
1729120070000|2024-10-16 23:07:50|109319.3|109128.1|109321.1|109121.1|109326.8|109135.7|109309.1|109115.5|62
1729120080000|2024-10-16 23:08:00|109323.5|109123.5|109306.5|109127.5|109325.8|109129.2|109306.5|109116.2|58
1729120090000|2024-10-16 23:08:10|109312.9|109131.5|109315.7|109128.4|109325.9|109136.7|109308.6|109116.9|65
1729120100000|2024-10-16 23:08:20|109316.8|109128.8|109317.4|109122.7|109326.6|109135.9|109309.3|109117.5|62
1729120110000|2024-10-16 23:08:30|109317.9|109123.2|109317.8|109117.8|109326.4|109131.1|109315.8|109116.8|65
1729120120000|2024-10-16 23:08:40|109320.8|109127.8|109323.8|109123.8|109325.5|109137|109308.8|109115.8|66
1729120130000|2024-10-16 23:08:50|109320.4|109120.4|109320.1|109120.1|109326.4|109130.6|109313.5|109118.6|62
1729120140000|2024-10-16 23:09:00|109318.7|109122.5|109316.4|109116.4|109325.8|109130.2|109308.9|109116.4|56
1729120150000|2024-10-16 23:09:10|109319.4|109119.4|109319.4|109125.2|109323.9|109137.3|109307.6|109119.4|62
1729120160000|2024-10-16 23:09:20|109317.6|109125|109319.6|109119.6|109325.1|109132.3|109310.8|109118.8|66
1729120170000|2024-10-16 23:09:30|109321.3|109123.8|109318.8|109121|109326.1|109128.3|109313.6|109118.2|59
1729120180000|2024-10-16 23:09:40|109322.7|109122.7|109320.9|109120.9|109326|109134.1|109312.1|109116.3|63
1729120190000|2024-10-16 23:09:50|109322.8|109124.8|109320.3|109120.3|109325.8|109130|109309.7|109116.4|54
1729120200000|2024-10-16 23:10:00|109322.8|109122.8|109322.3|109122.3|109324.1|109134|109309.4|109117.3|62
1729120210000|2024-10-16 23:10:10|109322.9|109122.9|109322.5|109122.5|109324.3|109129.3|109309.6|109114.3|66
1729120220000|2024-10-16 23:10:20|109318.5|109119.6|109320.7|109120.7|109325.3|109132.8|109306|109114.8|68
1729120230000|2024-10-16 23:10:30|109324.9|109124.9|109321.1|109121.1|109324.9|109132.2|109310.9|109120.3|60
1729120240000|2024-10-16 23:10:40|109321.7|109123.6|109315|109129.1|109322.9|109131.4|109308.5|109117.7|62
1729120250000|2024-10-16 23:10:50|109318|109127.6|109319.4|109119.4|109323.9|109132.1|109312.9|109118.5|63
1729120260000|2024-10-16 23:11:00|109320.1|109120.7|109325.2|109125.2|109325.2|109130.2|109312|109116.1|65
1729120270000|2024-10-16 23:11:10|109321.9|109121.9|109325|109125|109325.2|109130.9|109313.3|109119.2|63
1729120280000|2024-10-16 23:11:20|109323.9|109123.9|109318.9|109124|109324.9|109131.8|109309|109119.6|65
1729120290000|2024-10-16 23:11:30|109318.4|109123.4|109314.2|109120.5|109324.5|109132.2|109310.7|109114.2|63
1729120300000|2024-10-16 23:11:40|109312|109112|109320|109120|109323.9|109136.4|109303.7|109112|68
1729120310000|2024-10-16 23:11:50|109321.4|109123|109314.7|109137|109323.8|109137|109306.6|109116.8|65
1729120320000|2024-10-16 23:12:00|109308|109125.2|109322|109122|109324.7|109130.7|109308|109117.2|59
1729120330000|2024-10-16 23:12:10|109321.7|109123.2|109319.8|109123.1|109324.7|109130.3|109312.9|109116.4|68
1729120340000|2024-10-16 23:12:20|109322.8|109122.8|109323.4|109123.4|109324.5|109129.7|109312.3|109117.3|63
1729120350000|2024-10-16 23:12:30|109324|109124|109324.4|109124.4|109324.4|109130.2|109311.7|109114.7|61
1729120360000|2024-10-16 23:12:40|109321|109121|109320.9|109120.9|109323.9|109132|109307.9|109115.4|64
1729120370000|2024-10-16 23:12:50|109320.7|109121|109321.6|109121.6|109325.2|109126.4|109308.7|109115.2|56
1729120380000|2024-10-16 23:13:00|109320.2|109120.2|109312.1|109112.1|109329.6|109129.6|109304.3|109112.1|61
1729120390000|2024-10-16 23:13:10|109316.2|109116.2|109310.7|109116.1|109325.6|109129.1|109303.1|109112.3|60
1729120400000|2024-10-16 23:13:20|109314.1|109119.5|109316|109116|109319.7|109126.9|109305.5|109111.7|63
1729120410000|2024-10-16 23:13:30|109313.2|109113.2|109307.1|109119.5|109322.1|109122.1|109303.6|109109.2|63
1729120420000|2024-10-16 23:13:40|109312.2|109121.7|109309.8|109120.9|109321.6|109124.6|109304.6|109112.2|55
1729120430000|2024-10-16 23:13:50|109308.5|109121.4|109311.9|109111.9|109322|109124.6|109301.4|109107.7|61
1729120440000|2024-10-16 23:14:00|109313|109113|109316.2|109116.2|109323.7|109124.4|109304.4|109111.5|61
1729120450000|2024-10-16 23:14:10|109316.5|109116.5|109307.9|109111.1|109319|109124.2|109300.4|109102.3|54
1729120460000|2024-10-16 23:14:20|109313.8|109116.5|109317.7|109117.7|109323.3|109125.1|109305.2|109110.1|62
1729120470000|2024-10-16 23:14:30|109314.9|109114.9|109315.3|109115.3|109325|109125|109307.4|109108.8|65
1729120480000|2024-10-16 23:14:40|109313.2|109113.2|109314.1|109120.1|109320.4|109122.3|109304.2|109109.9|58
1729120490000|2024-10-16 23:14:50|109313.5|109119.4|109321.2|109121.2|109328.5|109128.5|109306.8|109111.2|59
1729120500000|2024-10-16 23:15:00|109320.3|109120.3|109315.4|109133.6|109327|109148.1|109303.1|109114.4|52
1729120510000|2024-10-16 23:15:10|109314.5|109129.1|109305.4|109133.1|109322.4|109147.4|109299.6|109117.9|60
1729120520000|2024-10-16 23:15:20|109316.8|109120.9|109306.2|109137.3|109322.1|109147.1|109290.3|109116.4|58
1729120530000|2024-10-16 23:15:30|109306.6|109137.7|109318|109118.3|109322.6|109146.9|109298.1|109116.5|64
1729120540000|2024-10-16 23:15:40|109315.8|109122.1|109314.6|109122.1|109322.3|109152|109302.5|109117.8|55
1729120550000|2024-10-16 23:15:50|109313.5|109123.6|109304.7|109126|109319.3|109150.7|109288.5|109118.1|63
1729120560000|2024-10-16 23:16:00|109304.3|109125.6|109313.7|109116.6|109321.7|109147.4|109288.8|109116.3|60
1729120570000|2024-10-16 23:16:10|109312.1|109117.4|109314.9|109115.1|109317.1|109137.5|109290.9|109112.7|60
1729120580000|2024-10-16 23:16:20|109314.7|109118.6|109301.6|109109.1|109314.7|109137|109278.6|109108.8|61
1729120590000|2024-10-16 23:16:30|109298.3|109109.3|109319.8|109119.8|109319.8|109141|109262.2|109105.9|55
1729120600000|2024-10-16 23:16:40|109320.1|109120.1|109318.8|109118.8|109321.4|109135.5|109297.2|109117.4|49
1729120610000|2024-10-16 23:16:50|109320|109120|109320|109120|109321.4|109137|109294.8|109116.2|53
1729120620000|2024-10-16 23:17:00|109319.5|109119.5|109297.8|109138.6|109322.3|109141.4|109294.4|109116.1|60
1729120630000|2024-10-16 23:17:10|109298.5|109139.3|109317.8|109117.8|109321.3|109139.3|109296.3|109115.5|55
1729120640000|2024-10-16 23:17:20|109319.2|109119.2|109320.9|109120.9|109321.3|109145.6|109295.2|109117.1|53
1729120650000|2024-10-16 23:17:30|109319.7|109119.7|109320.2|109126.5|109321.1|109142.6|109291.9|109117.3|58
1729120660000|2024-10-16 23:17:40|109318.6|109119.9|109314.4|109123.5|109322.1|109151.7|109290.1|109119.5|64
1729120670000|2024-10-16 23:17:50|109320|109120|109321|109121|109322.7|109143.4|109295.7|109117.2|58
1729120680000|2024-10-16 23:18:00|109318.7|109120.8|109297.2|109144.2|109321.1|109144.9|109290.5|109118.7|59
1729120690000|2024-10-16 23:18:10|109292.8|109138.9|109292.7|109140.6|109321.4|109143.3|109292.2|109119.3|59
1729120700000|2024-10-16 23:18:20|109297.3|109145.2|109312.1|109120.4|109321.5|109146.1|109292.7|109119|54
1729120710000|2024-10-16 23:18:30|109312.2|109125.5|109311.9|109125.1|109320.8|109151.3|109284.4|109115.2|56
1729120720000|2024-10-16 23:18:40|109311.1|109127.2|109320.8|109120.8|109322.9|109151.2|109283.9|109118.1|56
1729120730000|2024-10-16 23:18:50|109322|109122.5|109316.6|109124.3|109322.9|109149.2|109288.3|109119.5|59
1729120740000|2024-10-16 23:19:00|109318.8|109127.1|109310|109125.5|109321.2|109146|109292.5|109117.8|59
1729120750000|2024-10-16 23:19:10|109309.7|109125.3|109317.4|109117.4|109320.9|109144.8|109291.5|109117.4|52
1729120760000|2024-10-16 23:19:20|109320.3|109120.3|109311.7|109121.7|109321.1|109153.4|109285.9|109116.7|56
1729120770000|2024-10-16 23:19:30|109318.1|109118.1|109287|109140.9|109319.5|109145.5|109287|109116.8|56
1729120780000|2024-10-16 23:19:40|109287.9|109144.9|109318.2|109118.2|109319|109149.1|109283.8|109115|54
1729120790000|2024-10-16 23:19:50|109316.8|109116.8|109318.3|109118.3|109322.1|109145.2|109294|109113.9|59
1729120800000|2024-10-16 23:20:00|109319.1|109119.1|109299.3|109119.5|109319.6|109141.9|109288.9|109115.3|46
1729120810000|2024-10-16 23:20:10|109298.8|109119.7|109288.9|109129.7|109299.7|109129.9|109288.9|109118.4|14
1729120820000|2024-10-16 23:20:20|109288.8|109129.6|109296.2|109124|109305.1|109131.7|109288.8|109118|30
1729120830000|2024-10-16 23:20:30|109292.5|109125.7|109276.2|109126.9|109306.7|109130.6|109276.2|109117.1|40
1729120840000|2024-10-16 23:20:40|109290.2|109114.7|109296.8|109135.4|109320.1|109135.4|109290.2|109114.7|34
1729120850000|2024-10-16 23:20:50|109296.7|109135.5|109295.6|109134.8|109308.8|109137.7|109295.1|109124.3|31
1729120860000|2024-10-16 23:21:00|109295.7|109134.9|109294.2|109136.5|109295.8|109136.5|109294.2|109134.9|4
1729120870000|2024-10-16 23:21:10|109294.3|109136.6|109295.4|109132.4|109307.4|109136.6|109293.3|109123.9|27
1729120880000|2024-10-16 23:21:20|109293.2|109130.3|109293.5|109133.5|109300|109138.3|109290.7|109130.3|50
1729120890000|2024-10-16 23:21:30|109292.5|109134.3|109303.1|109130|109313.2|109137.8|109290.4|109122.4|42
1729120900000|2024-10-16 23:21:40|109301.2|109130.6|109298.5|109134.9|109311.8|109140.3|109295.3|109124.1|48
1729120910000|2024-10-16 23:21:50|109295.6|109134.5|109298.7|109131.3|109309.1|109141.4|109294.1|109123.9|56
1729120920000|2024-10-16 23:22:00|109300.6|109132|109294.9|109136.9|109309.8|109139.3|109292.7|109121.8|28
1729120930000|2024-10-16 23:22:10|109294.6|109137.1|109303.3|109125.8|109306.4|109137.1|109292.9|109122.3|25
1729120940000|2024-10-16 23:22:20|109299.7|109127.7|109298.9|109127.5|109309.8|109133.6|109288.9|109115.8|44
1729120950000|2024-10-16 23:22:30|109297.9|109126.5|109291|109130.4|109302.7|109133.8|109290.3|109126.5|45
1729120960000|2024-10-16 23:22:40|109289.7|109129.1|109292.3|109126.8|109310.8|109138.9|109282.1|109116.3|57
1729120970000|2024-10-16 23:22:50|109291.7|109126.6|109283.3|109136|109291.7|109138.6|109281.3|109126.6|47
1729120980000|2024-10-16 23:23:00|109283.5|109137.1|109282.3|109134.8|109295.4|109137.1|109280.5|109121.7|11
1729120990000|2024-10-16 23:23:10|109282.2|109134.7|109286.8|109139.6|109297.9|109140.2|109280.4|109118.6|39
1729121000000|2024-10-16 23:23:20|109287|109139.8|109289.6|109132.4|109299.3|109140.4|109281.9|109117|48
1729121010000|2024-10-16 23:23:30|109289.5|109132.5|109289.5|109133.5|109292.8|109136.5|109289.1|109132|19
1729121020000|2024-10-16 23:23:40|109289.6|109133.6|109289.7|109133.9|109292.5|109136.5|109288.3|109130|33
1729121030000|2024-10-16 23:23:50|109290|109133.8|109293.1|109137.3|109294|109139.2|109289.6|109133|34
1729121040000|2024-10-16 23:24:00|109290.3|109135|109288.9|109132.4|109291.5|109136.7|109287.5|109131|32
1729121050000|2024-10-16 23:24:10|109290|109134.2|109287|109132|109293.1|109138.5|109286.8|109131.5|39
1729121060000|2024-10-16 23:24:20|109289.1|109134.2|109286.5|109132|109292.3|109136|109284.6|109130.5|61
1729121070000|2024-10-16 23:24:30|109288.7|109132.6|109285.6|109131.5|109290.6|109135.7|109283.6|109130.6|39
1729121080000|2024-10-16 23:24:40|109285.2|109131.6|109291.3|109138.1|109291.3|109140.8|109285.1|109130.8|33
1729121090000|2024-10-16 23:24:50|109289.1|109135.8|109282.9|109129.4|109291.7|109138.6|109282.4|109128.6|61
1729121100000|2024-10-16 23:25:00|109275.4|109130.1|109261.2|109122.8|109282.3|109130.1|109261.2|109122.6|19
1729121110000|2024-10-16 23:25:10|109261.3|109123.6|109276.7|109123.8|109296.6|109127.4|109261.1|109110.8|40
1729121120000|2024-10-16 23:25:20|109275|109127.5|109272.7|109123.4|109278.3|109127.5|109272.3|109121.3|33
1729121130000|2024-10-16 23:25:30|109279.2|109125.1|109272.8|109125.2|109286.3|109126.8|109271.2|109110|53
1729121140000|2024-10-16 23:25:40|109272.2|109124.6|109272.3|109126.1|109275.4|109129.5|109271|109123.5|41
1729121150000|2024-10-16 23:25:50|109271.4|109125.7|109276.7|109130.2|109298|109132.8|109271|109114.5|40
1729121160000|2024-10-16 23:26:00|109273.9|109130.4|109272.3|109129.3|109280.2|109134|109269.5|109126.2|27
1729121170000|2024-10-16 23:26:10|109270|109127|109270.4|109125.1|109272.9|109133.1|109267|109125.1|54
1729121180000|2024-10-16 23:26:20|109273.1|109127.8|109287.7|109133.1|109309.7|109135.2|109268.4|109119.7|50
1729121190000|2024-10-16 23:26:30|109288|109135|109297.3|109132.7|109308.6|109138.5|109285.8|109125|30
1729121200000|2024-10-16 23:26:40|109295.2|109134.8|109289.6|109137.5|109295.8|109142.2|109289.6|109134.8|23
1729121210000|2024-10-16 23:26:50|109290.3|109138.3|109299|109130.6|109304.9|109138.3|109290.3|109121.9|16
1729121220000|2024-10-16 23:27:00|109299.1|109130.8|109273.5|109126.5|109304.6|109133.9|109273.5|109120.8|45
1729121230000|2024-10-16 23:27:10|109273.1|109125.6|109270.6|109123.1|109303.6|109129.2|109264.1|109115.9|23
1729121240000|2024-10-16 23:27:20|109263.1|109122.8|109295.9|109123.6|109306.7|109129.3|109261.8|109115.5|48
1729121250000|2024-10-16 23:27:30|109294.1|109125.7|109299|109136.6|109314.4|109137.1|109290.2|109115.8|34
1729121260000|2024-10-16 23:27:40|109298.9|109137.2|109292|109134.5|109312.1|109139|109291|109121.1|32
1729121270000|2024-10-16 23:27:50|109291.9|109134.4|109301.5|109119.9|109306.6|109134.5|109291.6|109116.3|11
1729121280000|2024-10-16 23:28:00|109299.5|109123.2|109287.2|109127.2|109304.2|109131.2|109286.9|109113.7|27
1729121290000|2024-10-16 23:28:10|109287.3|109127.3|109286.6|109127.1|109287.5|109131.1|109278|109126.3|15
1729121300000|2024-10-16 23:28:20|109286.5|109129.3|109286.1|109126.7|109291.1|109130.8|109285.8|109126.7|37
1729121310000|2024-10-16 23:28:30|109284.4|109127.6|109260.5|109118.9|109284.4|109127.6|109260.5|109118.4|20
1729121320000|2024-10-16 23:28:40|109260.9|109119.2|109282.8|109120.9|109304.8|109125.4|109260.9|109107.4|50
1729121330000|2024-10-16 23:28:50|109282.2|109120.3|109277|109124.5|109283.2|109129.4|109275.6|109120.3|51
1729121340000|2024-10-16 23:29:00|109276.5|109124.4|109301.2|109110.6|109306.2|109129.7|109274.4|109103.2|53
1729121350000|2024-10-16 23:29:10|109302.1|109111.4|109299.1|109110.4|109306.1|109127.4|109275.2|109105.3|53
1729121360000|2024-10-16 23:29:20|109299.9|109110.6|109301.9|109106.3|109302.9|109128.8|109273.2|109104.8|52
1729121370000|2024-10-16 23:29:30|109300.6|109108.4|109299.3|109111.7|109304.6|109131|109271.8|109104.3|59
1729121380000|2024-10-16 23:29:40|109298.2|109111.1|109314.8|109114.8|109317|109141.2|109289.8|109107.4|50
1729121390000|2024-10-16 23:29:50|109315.1|109115.1|109315.9|109115.9|109317.2|109136.6|109288.5|109112.7|54
1729121400000|2024-10-16 23:30:00|109314.5|109114.5|109316.7|109116.7|109316.8|109128.7|109289|109112.8|45
1729121410000|2024-10-16 23:30:10|109314.8|109114.8|109315.1|109115.1|109317.4|109136.2|109286.9|109113.5|48
1729121420000|2024-10-16 23:30:20|109314.7|109114.7|109289|109098.8|109318|109134.5|109264.4|109097.9|52
1729121430000|2024-10-16 23:30:30|109290.4|109099|109288.1|109104|109296.3|109119.4|109264.3|109098.6|53
1729121440000|2024-10-16 23:30:40|109286.7|109106.1|109288.7|109104.8|109296.9|109122.3|109261|109100.5|46
1729121450000|2024-10-16 23:30:50|109288.9|109106.7|109279.1|109109.8|109296.6|109121|109260.4|109101|53
1729121460000|2024-10-16 23:31:00|109282.4|109109.1|109285.4|109100|109290|109128.6|109251.4|109096.3|53
1729121470000|2024-10-16 23:31:10|109283.3|109101.2|109270.8|109111.8|109285.1|109128.9|109250.8|109099.5|54
1729121480000|2024-10-16 23:31:20|109273.9|109107.5|109281.7|109107.5|109295.8|109126|109255|109097.9|59
1729121490000|2024-10-16 23:31:30|109276.9|109108.5|109270.9|109111.5|109292.1|109131.2|109252.5|109097.5|49
1729121500000|2024-10-16 23:31:40|109272|109112.9|109284.4|109104.1|109293.5|109130.7|109252.2|109098.7|59
1729121510000|2024-10-16 23:31:50|109287.6|109105.5|109279.6|109108.5|109294.5|109128.3|109253.8|109098.5|54
1729121520000|2024-10-16 23:32:00|109277.2|109109.2|109270.4|109109.9|109292.8|109168|109214.3|109099.5|53
1729121530000|2024-10-16 23:32:10|109271.6|109110.3|109286.3|109107.8|109295.9|109124.6|109261.9|109102.2|52
1729121540000|2024-10-16 23:32:20|109283.9|109108.9|109287.5|109108.9|109294.9|109128.5|109261.4|109102.7|56
1729121550000|2024-10-16 23:32:30|109285|109107.4|109267.8|109130.9|109290.6|109130.9|109260.2|109104.5|59
1729121560000|2024-10-16 23:32:40|109260.1|109126.1|109287.3|109105.9|109294.5|109128|109259.6|109103.1|56
1729121570000|2024-10-16 23:32:50|109295.1|109101.3|109279.2|109110.2|109295.1|109129.7|109258.9|109101.3|56
1729121580000|2024-10-16 23:33:00|109277.2|109111.3|109286.4|109111.8|109287.1|109170.1|109214.7|109102.2|60
1729121590000|2024-10-16 23:33:10|109290.8|109104.3|109301.9|109113.7|109312.2|109127.3|109264.5|109104|58
1729121600000|2024-10-16 23:33:20|109303.2|109108.6|109279.1|109114.4|109306.4|109128.7|109265.5|109103.2|62
1729121610000|2024-10-16 23:33:30|109280.3|109116.1|109269|109126.2|109294.9|109126.2|109265.1|109103.2|64
1729121620000|2024-10-16 23:33:40|109266.2|109119.5|109297.4|109124.5|109313.5|109135.7|109263.1|109109.5|61
1729121630000|2024-10-16 23:33:50|109297.1|109125.1|109296.8|109134.1|109316.5|109134.1|109292|109113.8|60
1729121640000|2024-10-16 23:34:00|109297.5|109134.9|109276.8|109111.7|109315.5|109139|109271.3|109111.7|56
1729121650000|2024-10-16 23:34:10|109274.4|109114.1|109272.2|109120.6|109277.8|109130.5|109267.2|109114.1|49
1729121660000|2024-10-16 23:34:20|109271.9|109119.2|109313.3|109119.9|109317.3|109135.6|109265.8|109115.7|61
1729121670000|2024-10-16 23:34:30|109310.5|109120.6|109283|109133.4|109314.7|109142.2|109280.8|109113.4|59
1729121680000|2024-10-16 23:34:40|109285|109135.4|109263.9|109129.6|109307.8|109138.4|109259.7|109110.4|61
1729121690000|2024-10-16 23:34:50|109274.8|109111.5|109260.9|109128.3|109295.5|109130.5|109260.9|109102.4|49
1729121700000|2024-10-16 23:35:00|109276|109110.5|109266.1|109123.9|109294.1|109128.1|109262.8|109105.3|53
1729121710000|2024-10-16 23:35:10|109264.1|109124.2|109311.6|109116.8|109318.5|109143.6|109264.1|109113|61
1729121720000|2024-10-16 23:35:20|109310.7|109120.6|109304.5|109122.6|109315.8|109142.4|109276.7|109114.8|59
1729121730000|2024-10-16 23:35:30|109298.6|109124.5|109296.4|109121.7|109312|109143.8|109278.1|109116.9|55
1729121740000|2024-10-16 23:35:40|109296.9|109123.8|109302.2|109117.3|109312.4|109141.9|109277.7|109111.8|56
1729121750000|2024-10-16 23:35:50|109302|109121.4|109278|109136.2|109311.9|109138.4|109277|109110.2|59
1729121760000|2024-10-16 23:36:00|109276.1|109132.4|109261.7|109125.5|109311.8|109137.3|109260.8|109107.2|56
1729121770000|2024-10-16 23:36:10|109264.3|109128.2|109269.9|109127.7|109278.1|109128.8|109260.6|109113.8|56
1729121780000|2024-10-16 23:36:20|109265|109125.5|109265.1|109124.1|109307.8|109133.9|109259.8|109103.1|57
1729121790000|2024-10-16 23:36:30|109272.4|109115.2|109286.9|109113.2|109292.4|109132.5|109259.5|109109.4|61
1729121800000|2024-10-16 23:36:40|109284.6|109113|109261.8|109129.9|109284.7|109135.9|109258.3|109113|65
1729121810000|2024-10-16 23:36:50|109263.9|109135.4|109280.6|109111.7|109285.9|109135.9|109260.7|109108.5|63
1729121820000|2024-10-16 23:37:00|109283.7|109113.3|109309.2|109109.2|109313.6|109139.7|109261.6|109109.2|61
1729121830000|2024-10-16 23:37:10|109310.9|109110.9|109293.5|109129.2|109314.5|109135.6|109284.7|109110.1|56
1729121840000|2024-10-16 23:37:20|109292|109133.7|109295.4|109099.1|109314.7|109133.7|109282.5|109099.1|52
1729121850000|2024-10-16 23:37:30|109292.8|109100.7|109278|109117.5|109303.1|109132.8|109257.2|109099.8|58
1729121860000|2024-10-16 23:37:40|109277.2|109116.6|109295.1|109107.3|109301|109127.8|109265.5|109101.6|59
1729121870000|2024-10-16 23:37:50|109296.3|109105|109266.5|109118.3|109302.2|109128.1|109264.2|109100.3|53
1729121880000|2024-10-16 23:38:00|109267.7|109119.4|109267|109130.5|109301|109131.7|109266.7|109101|57
1729121890000|2024-10-16 23:38:10|109269.2|109132.6|109279.1|109113.8|109302.1|109134.6|109266.6|109101.3|55
1729121900000|2024-10-16 23:38:20|109279.4|109119.1|109290.6|109109.7|109299.5|109129.3|109264.6|109102.4|56
1729121910000|2024-10-16 23:38:30|109269.8|109124.2|109289.6|109113.7|109296.7|109129.2|109266.5|109103.5|57
1729121920000|2024-10-16 23:38:40|109287.1|109111.3|109299.1|109103.6|109302.9|109126|109269.5|109100.6|55
1729121930000|2024-10-16 23:38:50|109277.8|109113.3|109296.2|109104|109301.9|109129.2|109267.2|109101.1|62
1729121940000|2024-10-16 23:39:00|109294.5|109105.2|109266.3|109125.2|109295.2|109128.7|109265.6|109104.3|64
1729121950000|2024-10-16 23:39:10|109268.8|109127.8|109298|109105|109302.4|109130.2|109266.2|109102.9|57
1729121960000|2024-10-16 23:39:20|109295.8|109106.1|109286.8|109116.7|109298.2|109125.4|109273.3|109104.3|47
1729121970000|2024-10-16 23:39:30|109297.2|109106.9|109269.9|109128.1|109300.6|109128.1|109269.7|109102.1|56
1729121980000|2024-10-16 23:39:40|109267.7|109125.9|109297.5|109104.7|109302.9|109130.6|109267.7|109103.3|52
1729121990000|2024-10-16 23:39:50|109296.1|109106.6|109296.7|109106|109300.5|109129|109268.7|109103|50
1729122000000|2024-10-16 23:40:00|109294.6|109106.1|109293.7|109106.4|109301.2|109125.3|109266.7|109100.3|50
1729122010000|2024-10-16 23:40:10|109300|109101.3|109262|109126.3|109300|109128.9|109262|109099.9|50
1729122020000|2024-10-16 23:40:20|109262.6|109126.8|109288.7|109107.2|109297.6|109126.8|109262.1|109100.9|47
1729122030000|2024-10-16 23:40:30|109287.8|109109.1|109274.8|109125.2|109294.6|109130.6|109258|109102.5|53
1729122040000|2024-10-16 23:40:40|109272.4|109122.4|109272.5|109127.9|109282.4|109130.1|109263.6|109115.2|65
1729122050000|2024-10-16 23:40:50|109276.2|109114.9|109269.7|109117.8|109288.9|109126.8|109263.9|109105.3|58
1729122060000|2024-10-16 23:41:00|109269.1|109117.9|109271.1|109122.5|109296.2|109130.3|109263.6|109101.9|60
1729122070000|2024-10-16 23:41:10|109268.9|109122.8|109286.7|109112.7|109292.2|109129.7|109264.5|109104.1|62
1729122080000|2024-10-16 23:41:20|109285.5|109109|109286.9|109114.7|109287.9|109132.1|109264.5|109107.9|64
1729122090000|2024-10-16 23:41:30|109285.6|109112.9|109269|109128.3|109295.3|109131.3|109265.3|109106.6|54
1729122100000|2024-10-16 23:41:40|109266.8|109126.1|109263.7|109127.2|109293.9|109132.1|109263.7|109111|55
1729122110000|2024-10-16 23:41:50|109263.2|109128.8|109274.2|109121.4|109284.3|109138.2|109260.7|109112.4|59
1729122120000|2024-10-16 23:42:00|109274.3|109127.2|109287.3|109118.2|109292.3|109130.8|109265.6|109107.2|60
1729122130000|2024-10-16 23:42:10|109282.6|109114.3|109314.9|109114.9|109316|109129.6|109260.4|109111.6|60
1729122140000|2024-10-16 23:42:20|109315.1|109115.3|109297.9|109112.2|109315.1|109131.9|109294.5|109111|63
1729122150000|2024-10-16 23:42:30|109297.8|109112|109270.1|109121|109297.8|109121|109269.6|109110.8|53
1729122160000|2024-10-16 23:42:40|109269|109121.4|109312.8|109112.8|109316.9|109127|109265.9|109112.8|60
1729122170000|2024-10-16 23:42:50|109312|109112|109318.8|109118.8|109318.8|109130.3|109292.4|109112|48
1729122180000|2024-10-16 23:43:00|109315.9|109115.9|109305.1|109113.9|109321.3|109136.2|109284.9|109108.7|59
1729122190000|2024-10-16 23:43:10|109306.9|109112.6|109272.5|109118|109306.9|109129.2|109263.4|109110.2|49
1729122200000|2024-10-16 23:43:20|109273.5|109121.7|109291.5|109108.4|109296.4|109131.3|109262.2|109106.7|60
1729122210000|2024-10-16 23:43:30|109290.6|109110.3|109274|109119.3|109290.6|109133|109265|109110.3|65
1729122220000|2024-10-16 23:43:40|109289.2|109111.5|109277.3|109122.3|109291|109135.3|109256.3|109106.1|56
1729122230000|2024-10-16 23:43:50|109274.8|109119.8|109270.3|109126.6|109293.3|109134.2|109265.9|109109.2|58
1729122240000|2024-10-16 23:44:00|109272.2|109129.1|109293.3|109108.7|109299.6|109131.7|109269.8|109103.7|53
1729122250000|2024-10-16 23:44:10|109274.8|109119.5|109277.3|109121.1|109290|109130|109270.2|109110.7|56
1729122260000|2024-10-16 23:44:20|109278|109121.8|109280.9|109122.9|109296.9|109127.5|109268.1|109107|52
1729122270000|2024-10-16 23:44:30|109277.9|109119.9|109269.2|109128.6|109290.8|109136|109263.9|109109.7|59
1729122280000|2024-10-16 23:44:40|109267.5|109128.9|109275.3|109119.4|109283.7|109135.6|109261.1|109119.4|64
1729122290000|2024-10-16 23:44:50|109275.2|109129.8|109274.3|109119.9|109314.9|109132.2|109265.6|109105|66
1729122300000|2024-10-16 23:45:00|109276.5|109122|109289.9|109115.4|109301.5|109129.7|109257|109110.7|58
1729122310000|2024-10-16 23:45:10|109290|109115.6|109267.9|109130.2|109296.3|109130.5|109266.4|109106.9|51
1729122320000|2024-10-16 23:45:20|109267|109129.1|109275.3|109122.9|109281.7|109133.5|109265.9|109118.4|58
1729122330000|2024-10-16 23:45:30|109277.4|109125|109267.4|109127.5|109302.4|109132.9|109265.2|109108.1|59
1729122340000|2024-10-16 23:45:40|109265.9|109128.3|109273.4|109124.5|109301.6|109131.8|109263.6|109115.3|64
1729122350000|2024-10-16 23:45:50|109271.3|109122.4|109296.3|109110.2|109296.9|109175.2|109220.1|109109.6|55
1729122360000|2024-10-16 23:46:00|109295|109110.6|109261.8|109134.3|109297.1|109136|109261.6|109106.8|63
1729122370000|2024-10-16 23:46:10|109282|109135.1|109263.1|109131.3|109287.5|109170.7|109218.5|109119.9|65
1729122380000|2024-10-16 23:46:20|109265.8|109133.5|109265.7|109136|109284.9|109138.2|109256.6|109122.3|62
1729122390000|2024-10-16 23:46:30|109264.5|109135.8|109275.6|109127.6|109288.2|109172.7|109218.9|109119.4|69
1729122400000|2024-10-16 23:46:40|109272.8|109129.7|109316.1|109117.3|109317.8|109175.1|109221.6|109115.1|57
1729122410000|2024-10-16 23:46:50|109312|109118.1|109300.5|109143.9|109318.9|109143.9|109289.8|109111.3|52
1729122420000|2024-10-16 23:47:00|109297.5|109145.5|109302.7|109144.8|109308.9|109150.2|109289.2|109132.9|64
1729122430000|2024-10-16 23:47:10|109304.2|109146.3|109313.1|109144.4|109313.1|109204.1|109247.8|109140.2|55
1729122440000|2024-10-16 23:47:20|109300.3|109145.8|109243.7|109193.7|109307.3|109198.2|109242.7|109125.9|55
1729122450000|2024-10-16 23:47:30|109244.3|109194.3|109309.8|109118.9|109316.1|109197.4|109240.8|109115.8|66
1729122460000|2024-10-16 23:47:40|109309.3|109122.7|109295|109132.4|109325|109143|109285.8|109111.8|60
1729122470000|2024-10-16 23:47:50|109293.8|109131.2|109289.7|109151.8|109305.7|109152.2|109287.7|109129.4|65
1729122480000|2024-10-16 23:48:00|109288.3|109153|109304.4|109120.1|109311.1|109157.6|109282.1|109111.1|51
1729122490000|2024-10-16 23:48:10|109304.1|109116.1|109313.7|109113.7|109316.8|109135.3|109285.7|109109.1|54
1729122500000|2024-10-16 23:48:20|109315.1|109115.1|109295.8|109136.9|109315.1|109139.4|109287.5|109112.1|68
1729122510000|2024-10-16 23:48:30|109292.3|109133.4|109287.9|109136.9|109313.1|109138.5|109281.9|109112.2|56
1729122520000|2024-10-16 23:48:40|109290.2|109139.1|109288.5|109131.9|109309.4|109144.5|109281.2|109112.9|60
1729122530000|2024-10-16 23:48:50|109291.4|109131.6|109293.7|109133.5|109309|109189.6|109239.6|109115|59
1729122540000|2024-10-16 23:49:00|109294.3|109139.9|109290.5|109133|109322.7|109154.9|109284.6|109126.3|59
1729122550000|2024-10-16 23:49:10|109288.6|109133.8|109293.2|109141.1|109304.3|109153.7|109285.2|109133.8|60
1729122560000|2024-10-16 23:49:20|109295.4|109143.3|109291.8|109129.1|109312.6|109157.7|109286.6|109112.8|62
1729122570000|2024-10-16 23:49:30|109296.6|109136|109308.9|109111.5|109313.5|109158.5|109283.6|109108.2|68
1729122580000|2024-10-16 23:49:40|109307.3|109111.3|109297.5|109138.5|109312|109138.5|109286.1|109107.5|60
1729122590000|2024-10-16 23:49:50|109313|109122.5|109289.3|109137.1|109313.8|109144.4|109274.8|109116.1|55
1729122600000|2024-10-16 23:50:00|109285.9|109138.7|109308.9|109118.4|109328.1|109155|109278.8|109114.1|68
1729122610000|2024-10-16 23:50:10|109307.5|109111.5|109294.4|109130.6|109319.6|109195.1|109240.1|109111.5|63
1729122620000|2024-10-16 23:50:20|109296.8|109135.6|109302.3|109140.1|109327.2|109141.1|109281.5|109112|55
1729122630000|2024-10-16 23:50:30|109298.9|109137.6|109287.9|109138.3|109314.6|109138.3|109287.3|109110.4|54
1729122640000|2024-10-16 23:50:40|109285.8|109138.6|109306.1|109127.1|109311|109144.8|109284.2|109121.6|58
1729122650000|2024-10-16 23:50:50|109303.9|109124|109315.5|109123.2|109315.5|109154.3|109288.5|109123.2|57
1729122660000|2024-10-16 23:51:00|109308.5|109115.8|109288.3|109140.9|109315.8|109146.2|109284.3|109115.8|53
1729122670000|2024-10-16 23:51:10|109287.8|109140.3|109286.8|109153.8|109314.2|109153.8|109285.8|109123.4|54
1729122680000|2024-10-16 23:51:20|109296|109143.2|109283.3|109155.6|109296|109196.6|109242.7|109143.2|41
1729122690000|2024-10-16 23:51:30|109286.4|109158.7|109282.7|109156.3|109286.4|109196.1|109242.1|109153|29
1729122700000|2024-10-16 23:51:40|109280.9|109154.5|109302|109116.5|109303.8|109196.9|109240.9|109111.4|46
1729122710000|2024-10-16 23:51:50|109305.7|109108.4|109286.2|109133.7|109310.8|109138.8|109284.6|109105.6|62
1729122720000|2024-10-16 23:52:00|109293.8|109125.7|109276.9|109135.8|109301.9|109142.1|109276.9|109118.8|59
1729122730000|2024-10-16 23:52:10|109280|109138.9|109300|109126.9|109307.8|109146.1|109275.6|109120.5|60
1729122740000|2024-10-16 23:52:20|109299.9|109128.7|109246.3|109196.3|109307|109196.3|109243.6|109115.7|58
1729122750000|2024-10-16 23:52:30|109278.9|109139.9|109299.8|109129.2|109299.8|109151.1|109275.6|109116.3|56
1729122760000|2024-10-16 23:52:40|109301.7|109125.6|109289.3|109131.5|109304.6|109147.5|109277.3|109113.6|45
1729122770000|2024-10-16 23:52:50|109289.5|109131.7|109286.7|109155.1|109296.1|109155.5|109285|109131.7|44
1729122780000|2024-10-16 23:53:00|109285.4|109156|109284|109157.4|109295.3|109158|109281.1|109144.3|35
1729122790000|2024-10-16 23:53:10|109283.8|109156.6|109286.4|109151.9|109298.5|109194.1|109243.9|109143.6|28
1729122800000|2024-10-16 23:53:20|109286.2|109153.8|109281.5|109146.6|109309.8|109156.7|109277.6|109110|60
1729122810000|2024-10-16 23:53:30|109281.6|109145.9|109285.6|109141.7|109295.6|109149.6|109277.8|109125.3|64
1729122820000|2024-10-16 23:53:40|109283.8|109143.5|109277.3|109145.5|109290.9|109148.4|109276.7|109127.7|53
1729122830000|2024-10-16 23:53:50|109276.4|109144.7|109284.2|109101.1|109295.5|109145.7|109263.3|109089.1|65
1729122840000|2024-10-16 23:54:00|109289|109105.4|109259.3|109129.5|109289|109133.4|109259.3|109105.4|40
1729122850000|2024-10-16 23:54:10|109257.5|109127.8|109262.3|109136.6|109264.3|109173.7|109219.9|109127.8|47
1729122860000|2024-10-16 23:54:20|109261|109135.3|109260|109133.3|109261.9|109172.9|109217.8|109127.5|44
1729122870000|2024-10-16 23:54:30|109261.8|109135.1|109221.2|109171.2|109261.8|109175.5|109219.6|109127.9|40
1729122880000|2024-10-16 23:54:40|109221.1|109171.1|109271|109123.8|109275.3|109171.1|109218.8|109117.3|50
1729122890000|2024-10-16 23:54:50|109271.2|109123.9|109262|109128.7|109275.5|109132.3|109259.6|109112.2|56
1729122900000|2024-10-16 23:55:00|109261.8|109128.6|109266.2|109129.4|109286.5|109171.3|109218.5|109117.5|64
1729122910000|2024-10-16 23:55:10|109265.2|109130.1|109275.1|109127.1|109288.8|109171.9|109217.9|109104.5|42
1729122920000|2024-10-16 23:55:20|109274.4|109119.5|109262|109130.8|109304.5|109132.2|109262|109106.6|50
1729122930000|2024-10-16 23:55:30|109260.4|109131|109285.3|109122|109295.4|109170.7|109218.4|109120.2|53
1729122940000|2024-10-16 23:55:40|109281.9|109128|109275.3|109130.1|109283.8|109136|109265.7|109119.3|51
1729122950000|2024-10-16 23:55:50|109270.4|109127.5|109267.5|109130.9|109284.9|109135.6|109264|109116.5|56
1729122960000|2024-10-16 23:56:00|109265.2|109133.3|109262.6|109135.8|109288.6|109137|109258.6|109118.8|45
1729122970000|2024-10-16 23:56:10|109259.6|109133.3|109268.6|109129.1|109285.9|109174.7|109218.8|109119.4|37
1729122980000|2024-10-16 23:56:20|109273.3|109133.9|109262.8|109133.3|109280.6|109174.3|109220.8|109117|45
1729122990000|2024-10-16 23:56:30|109262.6|109133.2|109260|109134.1|109286.1|109136.9|109259.9|109115.3|31
1729123000000|2024-10-16 23:56:40|109259.8|109133.6|109286.3|109126.4|109295.5|109172.8|109222.6|109117.5|48
1729123010000|2024-10-16 23:56:50|109288.9|109129|109265.6|109133.1|109288.9|109176.1|109222.5|109115.5|40
1729123020000|2024-10-16 23:57:00|109265.4|109132.8|109294|109128.1|109298.9|109133.6|109257.7|109110|67
1729123030000|2024-10-16 23:57:10|109289.5|109123.5|109280.9|109131.1|109293.3|109137.8|109265.8|109122.1|60
1729123040000|2024-10-16 23:57:20|109277|109135.2|109273.2|109136.9|109282.5|109142.2|109271.1|109129.1|36
1729123050000|2024-10-16 23:57:30|109272.6|109137.3|109296.5|109121.1|109299.5|109141.6|109270.3|109108.5|50
1729123060000|2024-10-16 23:57:40|109295.4|109126.3|109286.1|109122.5|109295.4|109193.2|109241.2|109121.5|36
1729123070000|2024-10-16 23:57:50|109286.9|109123.3|109281.9|109156.9|109287.6|109156.9|109276.7|109122.2|34
1729123080000|2024-10-16 23:58:00|109244.5|109194.5|109280.9|109155.2|109289.9|109194.5|109243.9|109129.3|29
1729123090000|2024-10-16 23:58:10|109242.9|109192.9|109260.1|109131.1|109279|109192.9|109241.4|109088.3|56
1729123100000|2024-10-16 23:58:20|109257.6|109128.6|109257.7|109123.8|109266|109170.4|109217.1|109119.6|34
1729123110000|2024-10-16 23:58:30|109257.1|109128.3|109256|109130|109265.7|109169.4|109217.2|109115|38
1729123120000|2024-10-16 23:58:40|109253.3|109123.8|109259.4|109120.8|109259.4|109169.3|109214.9|109120.8|31
1729123130000|2024-10-16 23:58:50|109259.3|109124.8|109216|109166|109265.9|109169.6|109214.5|109122.1|21
1729123140000|2024-10-16 23:59:00|109262.8|109119.2|109217.8|109167.8|109263.2|109169|109215.1|109118.6|33
1729123150000|2024-10-16 23:59:10|109255.1|109129.4|109253.7|109128|109265.4|109169.5|109216|109116.7|34
1729123160000|2024-10-16 23:59:20|109256.4|109130.7|109261.9|109127|109265.6|109169.6|109217.7|109114.1|36
1729123170000|2024-10-16 23:59:30|109262.1|109127.7|109217.6|109167.6|109266.7|109171|109217.6|109120.7|29
1729123180000|2024-10-16 23:59:40|109220.5|109170.5|109263|109121.9|109266.2|109170.5|109215.1|109117.7|42
1729123190000|2024-10-16 23:59:50|109260.1|109123.4|109257.6|109125.5|109265|109167.9|109214.1|109116.4|48
1729123200000|2024-10-17 00:00:00|109255.8|109116.3|109258|109127.1|109266.7|109167.2|109214.8|109110.5|38
1729123210000|2024-10-17 00:00:10|109260.2|109127|109219.2|109169.2|109260.2|109169.6|109214.1|109124.3|39
1729123220000|2024-10-17 00:00:20|109219.3|109169.3|109229.4|109179.4|109232.1|109182.1|109217.7|109167.7|42
1729123230000|2024-10-17 00:00:30|109232.1|109182.1|109216.4|109166.4|109232.1|109182.1|109216.4|109166.4|31
1729123240000|2024-10-17 00:00:40|109213.2|109163.2|109216.1|109166.1|109220.3|109170.3|109212.6|109162.6|32
1729123250000|2024-10-17 00:00:50|109213.9|109163.9|109204.2|109154.2|109214.8|109164.8|109203.7|109153.7|36
1729123260000|2024-10-17 00:01:00|109202.6|109152.6|109202.1|109152.1|109207.3|109157.3|109201.4|109151.4|25
1729123270000|2024-10-17 00:01:10|109202.7|109152.7|109206.2|109156.2|109211.8|109161.8|109201.7|109151.7|34
1729123280000|2024-10-17 00:01:20|109206.7|109156.7|109201.6|109151.6|109206.7|109156.7|109201.6|109151.6|16
1729123290000|2024-10-17 00:01:30|109200.7|109150.7|109202.6|109152.6|109203|109153|109200.4|109150.4|16
1729123300000|2024-10-17 00:01:40|109202.5|109152.5|109200.6|109150.6|109209.3|109159.3|109200.6|109150.6|19
1729123310000|2024-10-17 00:01:50|109200.7|109150.7|109208.1|109158.1|109208.1|109158.1|109200.7|109150.7|21
1729123320000|2024-10-17 00:02:00|109205.1|109155.1|109212.3|109162.3|109212.6|109162.6|109205.1|109155.1|21
1729123330000|2024-10-17 00:02:10|109214.4|109164.4|109208.4|109158.4|109215.6|109165.6|109208.2|109158.2|16
1729123340000|2024-10-17 00:02:20|109207.3|109157.3|109208.4|109158.4|109214.8|109164.8|109207.3|109157.3|20
1729123350000|2024-10-17 00:02:30|109208.2|109158.2|109199.3|109149.3|109213.7|109163.7|109199.3|109149.3|16
1729123360000|2024-10-17 00:02:40|109199.4|109149.4|109205.9|109155.9|109207.6|109157.6|109199.4|109149.4|18
1729123370000|2024-10-17 00:02:50|109205.8|109155.8|109198.3|109148.3|109205.8|109155.8|109198.3|109148.3|9
1729123380000|2024-10-17 00:03:00|109198.8|109148.8|109205.2|109155.2|109205.4|109155.4|109198.5|109148.5|18
1729123390000|2024-10-17 00:03:10|109208|109158|109211.1|109161.1|109211.1|109161.1|109205.7|109155.7|18
1729123400000|2024-10-17 00:03:20|109210.9|109160.9|109205|109155|109210.9|109160.9|109205|109155|16
1729123410000|2024-10-17 00:03:30|109204.9|109154.9|109204.8|109154.8|109209.6|109159.6|109204.8|109154.8|8
1729123420000|2024-10-17 00:03:40|109207.7|109157.7|109203.2|109153.2|109209.2|109159.2|109203|109153|14
1729123430000|2024-10-17 00:03:50|109203.1|109153.1|109204.2|109154.2|109205.4|109155.4|109202.4|109152.4|15
1729123440000|2024-10-17 00:04:00|109203.1|109153.1|109203|109153|109207.4|109157.4|109202|109152|23
1729123450000|2024-10-17 00:04:10|109203.1|109153.1|109201.9|109151.9|109203.3|109153.3|109201.7|109151.7|14
1729123460000|2024-10-17 00:04:20|109199.8|109149.8|109205.3|109155.3|109205.4|109155.4|109192.7|109142.7|30
1729123470000|2024-10-17 00:04:30|109205.2|109155.2|109204.4|109154.4|109205.2|109155.2|109203.8|109153.8|10
1729123480000|2024-10-17 00:04:40|109204.5|109154.5|109203.1|109153.1|109207.7|109157.7|109203.1|109153.1|12
1729123490000|2024-10-17 00:04:50|109203.3|109153.3|109206.4|109156.4|109206.5|109156.5|109202.8|109152.8|11
1729123500000|2024-10-17 00:05:00|109202.7|109152.7|109206.9|109156.9|109206.9|109156.9|109201.9|109151.9|22
1729123510000|2024-10-17 00:05:10|109205.3|109155.3|109203|109153|109205.8|109155.8|109202.6|109152.6|16
1729123520000|2024-10-17 00:05:20|109201.2|109151.2|109204.6|109154.6|109205.5|109155.5|109201.2|109151.2|24
1729123530000|2024-10-17 00:05:30|109204.5|109154.5|109203.8|109153.8|109204.5|109154.5|109203.3|109153.3|10
1729123540000|2024-10-17 00:05:40|109204.1|109154.1|109201.2|109151.2|109204.1|109154.1|109200.2|109150.2|19
1729123550000|2024-10-17 00:05:50|109202.9|109152.9|109203.6|109153.6|109204.2|109154.2|109202.7|109152.7|15
1729123560000|2024-10-17 00:06:00|109203.5|109153.5|109204.5|109154.5|109207.1|109157.1|109203.5|109153.5|13
1729123570000|2024-10-17 00:06:10|109207.4|109157.4|109206.1|109156.1|109208.3|109158.3|109201.2|109151.2|20
1729123580000|2024-10-17 00:06:20|109205|109155|109204.5|109154.5|109206.8|109156.8|109200.6|109150.6|21
1729123590000|2024-10-17 00:06:30|109204.4|109154.4|109202|109152|109205.6|109155.6|109201.6|109151.6|12
1729123600000|2024-10-17 00:06:40|109201.9|109151.9|109201.5|109151.5|109204.5|109154.5|109195.4|109145.4|25
1729123610000|2024-10-17 00:06:50|109198.6|109148.6|109203.6|109153.6|109205.3|109155.3|109198.4|109148.4|17
1729123620000|2024-10-17 00:07:00|109205.7|109155.7|109201.6|109151.6|109205.7|109155.7|109201.6|109151.6|15
1729123630000|2024-10-17 00:07:10|109201.7|109151.7|109202|109152|109202.1|109152.1|109201.5|109151.5|11
1729123640000|2024-10-17 00:07:20|109201.8|109151.8|109203.7|109153.7|109205.3|109155.3|109201.1|109151.1|10
1729123650000|2024-10-17 00:07:30|109202.5|109152.5|109203.6|109153.6|109205.1|109155.1|109202.5|109152.5|15
1729123660000|2024-10-17 00:07:40|109203.8|109153.8|109203.3|109153.3|109204.4|109154.4|109202.7|109152.7|15
1729123670000|2024-10-17 00:07:50|109203.4|109153.4|109203.8|109153.8|109204.1|109154.1|109202.5|109152.5|17
1729123680000|2024-10-17 00:08:00|109203.9|109153.9|109203.9|109153.9|109205.9|109155.9|109202.7|109152.7|14
1729123690000|2024-10-17 00:08:10|109204.9|109154.9|109206.3|109156.3|109207|109157|109204|109154|19
1729123700000|2024-10-17 00:08:20|109206.5|109156.5|109205.4|109155.4|109207.1|109157.1|109202.7|109152.7|19
1729123710000|2024-10-17 00:08:30|109205.3|109155.3|109205.1|109155.1|109206.4|109156.4|109202|109152|20
1729123720000|2024-10-17 00:08:40|109205|109155|109203.4|109153.4|109205|109155|109202.5|109152.5|16
1729123730000|2024-10-17 00:08:50|109203.6|109153.6|109208|109158|109208|109158|109202.4|109152.4|20
1729123740000|2024-10-17 00:09:00|109205.3|109155.3|109203|109153|109205.3|109155.3|109203|109153|12
1729123750000|2024-10-17 00:09:10|109203.2|109153.2|109202.2|109152.2|109203.8|109153.8|109201.9|109151.9|17
1729123760000|2024-10-17 00:09:20|109202.9|109152.9|109203.9|109153.9|109204.4|109154.4|109202.6|109152.6|10
1729123770000|2024-10-17 00:09:30|109203.8|109153.8|109204.3|109154.3|109204.3|109154.3|109201.5|109151.5|15
1729123780000|2024-10-17 00:09:40|109204.4|109154.4|109205.8|109155.8|109205.8|109155.8|109204.4|109154.4|10
1729123790000|2024-10-17 00:09:50|109204.5|109154.5|109205.7|109155.7|109205.8|109155.8|109203.1|109153.1|15
1729123800000|2024-10-17 00:10:00|109205.9|109155.9|109205.6|109155.6|109206.1|109156.1|109204.9|109154.9|6
1729123810000|2024-10-17 00:10:10|109205.5|109155.5|109203.2|109153.2|109205.8|109155.8|109201.6|109151.6|16
1729123820000|2024-10-17 00:10:20|109203.5|109153.5|109203.5|109153.5|109203.6|109153.6|109203.1|109153.1|9
1729123830000|2024-10-17 00:10:30|109203.4|109153.4|109203.6|109153.6|109204.9|109154.9|109202.9|109152.9|14
1729123840000|2024-10-17 00:10:40|109204.3|109154.3|109203.1|109153.1|109204.3|109154.3|109200.8|109150.8|13
1729123850000|2024-10-17 00:10:50|109203.2|109153.2|109205.1|109155.1|109205.8|109155.8|109203.2|109153.2|11
1729123860000|2024-10-17 00:11:00|109205.2|109155.2|109205.4|109155.4|109206.8|109156.8|109203.9|109153.9|12
1729123870000|2024-10-17 00:11:10|109205.1|109155.1|109205.2|109155.2|109205.9|109155.9|109204.2|109154.2|15
1729123880000|2024-10-17 00:11:20|109205.1|109155.1|109206|109156|109207.5|109157.5|109204.4|109154.4|16
1729123890000|2024-10-17 00:11:30|109205.9|109155.9|109204.7|109154.7|109206.1|109156.1|109203.9|109153.9|14
1729123900000|2024-10-17 00:11:40|109204.4|109154.4|109201.2|109151.2|109204.7|109154.7|109201.2|109151.2|20
1729123910000|2024-10-17 00:11:50|109201.1|109151.1|109196.1|109146.1|109201.6|109151.6|109196.1|109146.1|14
1729123920000|2024-10-17 00:12:00|109196.2|109146.2|109195|109145|109196.4|109146.4|109194.7|109144.7|10
1729123930000|2024-10-17 00:12:10|109194.9|109144.9|109191.8|109141.8|109197.3|109147.3|109189.5|109139.5|29
1729123940000|2024-10-17 00:12:20|109191.9|109141.9|109185.6|109135.6|109195.2|109145.2|109185|109135|26
1729123950000|2024-10-17 00:12:30|109185.4|109135.4|109181|109131|109186.6|109136.6|109180.8|109130.8|17
1729123960000|2024-10-17 00:12:40|109181.3|109131.3|109180.9|109130.9|109183.1|109133.1|109180.2|109130.2|15
1729123970000|2024-10-17 00:12:50|109180.8|109130.8|109182|109132|109184|109134|109179.8|109129.8|23
1729123980000|2024-10-17 00:13:00|109181.7|109131.7|109181.2|109131.2|109181.7|109131.7|109177.2|109127.2|20
1729123990000|2024-10-17 00:13:10|109180.2|109130.2|109176.3|109126.3|109180.2|109130.2|109176.3|109126.3|14
1729124000000|2024-10-17 00:13:20|109177.2|109127.2|109177.6|109127.6|109177.6|109127.6|109176.6|109126.6|12
1729124010000|2024-10-17 00:13:30|109177.8|109127.8|109176.5|109126.5|109178.2|109128.2|109174.3|109124.3|13
1729124020000|2024-10-17 00:13:40|109177|109127|109179|109129|109179|109129|109177|109127|13
1729124030000|2024-10-17 00:13:50|109180.8|109130.8|109177.9|109127.9|109182.2|109132.2|109173.4|109123.4|23
1729124040000|2024-10-17 00:14:00|109176.6|109126.6|109187|109137|109193.4|109143.4|109176.6|109126.6|30
1729124050000|2024-10-17 00:14:10|109186.9|109136.9|109192.7|109142.7|109193.5|109143.5|109186.9|109136.9|19
1729124060000|2024-10-17 00:14:20|109188.3|109138.3|109189.7|109139.7|109192.7|109142.7|109187.2|109137.2|25
1729124070000|2024-10-17 00:14:30|109184.9|109134.9|109188.7|109138.7|109191.5|109141.5|109184.9|109134.9|21
1729124080000|2024-10-17 00:14:40|109188.6|109138.6|109186.8|109136.8|109192.7|109142.7|109185.1|109135.1|18
1729124090000|2024-10-17 00:14:50|109186.9|109136.9|109190|109140|109190|109140|109184|109134|23
1729124100000|2024-10-17 00:15:00|109190.1|109140.1|109190.3|109140.3|109196|109146|109190|109140|25
1729124110000|2024-10-17 00:15:10|109190.6|109140.6|109189.6|109139.6|109194.9|109144.9|109187.6|109137.6|23
1729124120000|2024-10-17 00:15:20|109190|109140|109187.8|109137.8|109194.2|109144.2|109185|109135|25
1729124130000|2024-10-17 00:15:30|109191.1|109141.1|109189.7|109139.7|109192.9|109142.9|109186.8|109136.8|23
1729124140000|2024-10-17 00:15:40|109189.1|109139.1|109192.4|109142.4|109195.3|109145.3|109189.1|109139.1|23
1729124150000|2024-10-17 00:15:50|109192.5|109142.5|109190.5|109140.5|109195.2|109145.2|109188|109138|26
1729124160000|2024-10-17 00:16:00|109192.6|109142.6|109190.6|109140.6|109194.7|109144.7|109184.1|109134.1|28
1729124170000|2024-10-17 00:16:10|109190.8|109140.8|109190.1|109140.1|109192.6|109142.6|109187.4|109137.4|28
1729124180000|2024-10-17 00:16:20|109189.8|109139.8|109187.1|109137.1|109189.8|109139.8|109184.6|109134.6|25
1729124190000|2024-10-17 00:16:30|109190|109140|109190.1|109140.1|109190.7|109140.7|109185.5|109135.5|28
1729124200000|2024-10-17 00:16:40|109193|109143|109190.7|109140.7|109194.6|109144.6|109185.1|109135.1|25
1729124210000|2024-10-17 00:16:50|109190|109140|109190.6|109140.6|109190.8|109140.8|109186.2|109136.2|25
1729124220000|2024-10-17 00:17:00|109188.9|109138.9|109191.9|109141.9|109196.9|109146.9|109188.2|109138.2|31
1729124230000|2024-10-17 00:17:10|109192.9|109142.9|109188.1|109138.1|109197.2|109147.2|109188.1|109138.1|34
1729124240000|2024-10-17 00:17:20|109187.8|109137.8|109192.6|109142.6|109192.6|109142.6|109185|109135|20
1729124250000|2024-10-17 00:17:30|109192.7|109142.7|109189.3|109139.3|109195.7|109145.7|109185.1|109135.1|36
1729124260000|2024-10-17 00:17:40|109189.1|109139.1|109188.3|109138.3|109192.8|109142.8|109185.4|109135.4|31
1729124270000|2024-10-17 00:17:50|109188.4|109138.4|109188.8|109138.8|109189.6|109139.6|109186.8|109136.8|14
1729124280000|2024-10-17 00:18:00|109187.3|109137.3|109187.8|109137.8|109190.3|109140.3|109184.9|109134.9|14
1729124290000|2024-10-17 00:18:10|109188.1|109138.1|109187.8|109137.8|109192.8|109142.8|109187.3|109137.3|24
1729124300000|2024-10-17 00:18:20|109186.6|109136.6|109189.5|109139.5|109191.8|109141.8|109184.7|109134.7|38
1729124310000|2024-10-17 00:18:30|109188.9|109138.9|109188.1|109138.1|109192.6|109142.6|109185.2|109135.2|34
1729124320000|2024-10-17 00:18:40|109188|109138|109184.5|109134.5|109190.3|109140.3|109183.9|109133.9|33
1729124330000|2024-10-17 00:18:50|109190.8|109140.8|109189.2|109139.2|109191.4|109141.4|109185.5|109135.5|47
1729124340000|2024-10-17 00:19:00|109187.7|109137.7|109187.7|109137.7|109192.9|109142.9|109185.8|109135.8|13
1729124350000|2024-10-17 00:19:10|109187.4|109137.4|109189.3|109139.3|109193.1|109143.1|109186.5|109136.5|10
1729124360000|2024-10-17 00:19:20|109189.7|109139.7|109188.2|109138.2|109191.1|109141.1|109186.7|109136.7|14
1729124370000|2024-10-17 00:19:30|109188.3|109138.3|109185|109135|109188.7|109138.7|109180.6|109130.6|20
1729124380000|2024-10-17 00:19:40|109179.5|109129.5|109183.1|109133.1|109183.2|109133.2|109179.3|109129.3|8
1729124390000|2024-10-17 00:19:50|109183.6|109133.6|109184.3|109134.3|109185.9|109135.9|109177.5|109127.5|27
1729124400000|2024-10-17 00:20:00|109180.7|109130.7|109190.2|109140.2|109194.3|109144.3|109179.5|109129.5|59
1729124410000|2024-10-17 00:20:10|109189.7|109139.7|109169|109119|109191.3|109141.3|109164.5|109114.5|32
1729124420000|2024-10-17 00:20:20|109168.4|109118.4|109165.1|109115.1|109171.4|109121.4|109161.7|109111.7|30
1729124430000|2024-10-17 00:20:30|109172.6|109122.6|109166.3|109116.3|109174.6|109124.6|109163.9|109113.9|25
1729124440000|2024-10-17 00:20:40|109166.2|109116.2|109166.3|109116.3|109166.4|109116.4|109166.1|109116.1|7
1729124450000|2024-10-17 00:20:50|109169.2|109119.2|109167.8|109117.8|109175.8|109125.8|109167.7|109117.7|22
1729124460000|2024-10-17 00:21:00|109170.8|109120.8|109165.2|109115.2|109177.8|109127.8|109162.7|109112.7|40
1729124470000|2024-10-17 00:21:10|109167|109117|109164.7|109114.7|109169.4|109119.4|109163.7|109113.7|10
1729124480000|2024-10-17 00:21:20|109164.6|109114.6|109163.3|109113.3|109169.2|109119.2|109161.4|109111.4|49
1729124490000|2024-10-17 00:21:30|109163.5|109113.5|109165|109115|109168.5|109118.5|109160.9|109110.9|39
1729124500000|2024-10-17 00:21:40|109168.1|109118.1|109159.4|109109.4|109168.1|109118.1|109157.9|109107.9|28
1729124510000|2024-10-17 00:21:50|109159.3|109109.3|109165.5|109115.5|109167.8|109117.8|109159.3|109109.3|19
1729124520000|2024-10-17 00:22:00|109165.1|109115.1|109163.9|109113.9|109172.4|109122.4|109163.5|109113.5|15
1729124530000|2024-10-17 00:22:10|109164.6|109114.6|109163.6|109113.6|109167|109117|109160.8|109110.8|20
1729124540000|2024-10-17 00:22:20|109163.4|109113.4|109161.3|109111.3|109168.2|109118.2|109159.3|109109.3|24
1729124550000|2024-10-17 00:22:30|109161.1|109111.1|109163.9|109113.9|109167.3|109117.3|109158.6|109108.6|30
1729124560000|2024-10-17 00:22:40|109162.6|109112.6|109162.3|109112.3|109167.1|109117.1|109159.5|109109.5|37
1729124570000|2024-10-17 00:22:50|109162.1|109112.1|109160|109110|109162.1|109112.1|109159|109109|15
1729124580000|2024-10-17 00:23:00|109159.7|109109.7|109161.2|109111.2|109161.9|109111.9|109157.6|109107.6|21
1729124590000|2024-10-17 00:23:10|109158.6|109108.6|109161.6|109111.6|109162.5|109112.5|109156.1|109106.1|26
1729124600000|2024-10-17 00:23:20|109161.8|109111.8|109159.5|109109.5|109161.8|109111.8|109158.7|109108.7|15
1729124610000|2024-10-17 00:23:30|109159.4|109109.4|109159.5|109109.5|109159.6|109109.6|109159.1|109109.1|5
1729124620000|2024-10-17 00:23:40|109159.6|109109.6|109164.9|109114.9|109164.9|109114.9|109157.1|109107.1|20
1729124630000|2024-10-17 00:23:50|109164.8|109114.8|109162.7|109112.7|109168.3|109118.3|109162|109112|28
1729124640000|2024-10-17 00:24:00|109162.6|109112.6|109161.2|109111.2|109164.2|109114.2|109159.2|109109.2|20
1729124650000|2024-10-17 00:24:10|109163|109113|109166.7|109116.7|109167.6|109117.6|109160.6|109110.6|27
1729124660000|2024-10-17 00:24:20|109166.6|109116.6|109168.7|109118.7|109171.7|109121.7|109161.9|109111.9|31
1729124670000|2024-10-17 00:24:30|109165.7|109115.7|109170.8|109120.8|109171.8|109121.8|109165.7|109115.7|30
1729124680000|2024-10-17 00:24:40|109169.1|109119.1|109165.7|109115.7|109173.1|109123.1|109165.2|109115.2|34
1729124690000|2024-10-17 00:24:50|109165.9|109115.9|109169.4|109119.4|109171.5|109121.5|109165.7|109115.7|11
1729124700000|2024-10-17 00:25:00|109169.1|109119.1|109174.2|109124.2|109180.4|109130.4|109167.3|109117.3|12
1729124710000|2024-10-17 00:25:10|109170.9|109120.9|109171.5|109121.5|109176.8|109126.8|109169.5|109119.5|31
1729124720000|2024-10-17 00:25:20|109171.4|109121.4|109171.6|109121.6|109174|109124|109168.4|109118.4|24
1729124730000|2024-10-17 00:25:30|109171.7|109121.7|109171.2|109121.2|109174.3|109124.3|109170.2|109120.2|26
1729124740000|2024-10-17 00:25:40|109171.3|109121.3|109167.7|109117.7|109171.3|109121.3|109163.8|109113.8|30
1729124750000|2024-10-17 00:25:50|109168.3|109118.3|109168.5|109118.5|109169.1|109119.1|109167.3|109117.3|16
1729124760000|2024-10-17 00:26:00|109168.3|109118.3|109168.1|109118.1|109169.2|109119.2|109168|109118|11
1729124770000|2024-10-17 00:26:10|109167.8|109117.8|109169.1|109119.1|109169.1|109119.1|109167.8|109117.8|7
1729124780000|2024-10-17 00:26:20|109169.3|109119.3|109168.8|109118.8|109173.2|109123.2|109164.6|109114.6|24
1729124790000|2024-10-17 00:26:30|109165.7|109115.7|109165.8|109115.8|109171.5|109121.5|109165.7|109115.7|29
1729124800000|2024-10-17 00:26:40|109165.7|109115.7|109169.8|109119.8|109170.1|109120.1|109165.7|109115.7|18
1729124810000|2024-10-17 00:26:50|109170|109120|109169.2|109119.2|109171.6|109121.6|109169.2|109119.2|9
1729124820000|2024-10-17 00:27:00|109169.1|109119.1|109167|109117|109169.1|109119.1|109166.8|109116.8|8
1729124830000|2024-10-17 00:27:10|109169.6|109119.6|109167.7|109117.7|109171|109121|109167.7|109117.7|22
1729124840000|2024-10-17 00:27:20|109169.7|109119.7|109170.8|109120.8|109176.6|109126.6|109166.3|109116.3|26
1729124850000|2024-10-17 00:27:30|109168.6|109118.6|109169|109119|109175.6|109125.6|109164.4|109114.4|36
1729124860000|2024-10-17 00:27:40|109169.2|109119.2|109166.2|109116.2|109173.3|109123.3|109165.3|109115.3|30
1729124870000|2024-10-17 00:27:50|109166.3|109116.3|109161.7|109111.7|109167.7|109117.7|109156|109106|38
1729124880000|2024-10-17 00:28:00|109160.1|109110.1|109168.3|109118.3|109168.9|109118.9|109159.2|109109.2|35
1729124890000|2024-10-17 00:28:10|109167.6|109117.6|109165.4|109115.4|109168.3|109118.3|109163.8|109113.8|27
1729124900000|2024-10-17 00:28:20|109164.7|109114.7|109165.2|109115.2|109165.5|109115.5|109163.7|109113.7|11
1729124910000|2024-10-17 00:28:30|109165.1|109115.1|109164.9|109114.9|109165.2|109115.2|109164.9|109114.9|3
1729124920000|2024-10-17 00:28:40|109164.8|109114.8|109165.4|109115.4|109168.9|109118.9|109160.5|109110.5|19
1729124930000|2024-10-17 00:28:50|109165.3|109115.3|109167|109117|109168.1|109118.1|109158|109108|19
1729124940000|2024-10-17 00:29:00|109166.3|109116.3|109166.6|109116.6|109169.7|109119.7|109160.4|109110.4|48
1729124950000|2024-10-17 00:29:10|109166.9|109116.9|109169.7|109119.7|109172.6|109122.6|109161.1|109111.1|21
1729124960000|2024-10-17 00:29:20|109166.7|109116.7|109164.3|109114.3|109170.1|109120.1|109161.9|109111.9|38
1729124970000|2024-10-17 00:29:30|109167.6|109117.6|109162.7|109112.7|109168.5|109118.5|109160.9|109110.9|36
1729124980000|2024-10-17 00:29:40|109166.1|109116.1|109164.9|109114.9|109169.7|109119.7|109161.7|109111.7|34
1729124990000|2024-10-17 00:29:50|109160.2|109110.2|109165.2|109115.2|109166.3|109116.3|109158.1|109108.1|28
1729125000000|2024-10-17 00:30:00|109165|109115|109146.3|109096.3|109165|109115|109145.9|109095.9|37
1729125010000|2024-10-17 00:30:10|109146.9|109096.9|109151.1|109101.1|109156|109106|109142.1|109092.1|49
1729125020000|2024-10-17 00:30:20|109153.7|109103.7|109144.8|109094.8|109153.7|109103.7|109142.2|109092.2|37
1729125030000|2024-10-17 00:30:30|109173.4|109045|109122.2|109072.2|109173.4|109084.8|109117|109045|46
1729125040000|2024-10-17 00:30:40|109122.5|109072.5|109124|109074|109124.9|109074.9|109121.8|109071.8|21
1729125050000|2024-10-17 00:30:50|109121.8|109071.8|109139.9|109018.9|109152.4|109075.5|109121.2|109018.9|30
1729125060000|2024-10-17 00:31:00|109141.9|109016.7|109112.4|109062.4|109151.7|109063.1|109104.1|109016.7|30
1729125070000|2024-10-17 00:31:10|109112.2|109062.2|109105.6|109055.6|109112.2|109062.2|109101.3|109051.3|32
1729125080000|2024-10-17 00:31:20|109104.7|109054.7|109107.8|109057.8|109109.5|109059.5|109100.5|109050.5|21
1729125090000|2024-10-17 00:31:30|109107.7|109057.7|109107.9|109057.9|109109.5|109059.5|109101.5|109051.5|25
1729125100000|2024-10-17 00:31:40|109107.6|109057.6|109106.9|109056.9|109110.2|109060.2|109104.9|109054.9|35
1729125110000|2024-10-17 00:31:50|109106.6|109056.6|109107.8|109057.8|109111.6|109061.6|109101.5|109051.5|28
1729125120000|2024-10-17 00:32:00|109107.1|109057.1|109102.6|109052.6|109107.1|109057.1|109102.4|109052.4|28
1729125130000|2024-10-17 00:32:10|109102.5|109052.5|109101.5|109051.5|109103.1|109053.1|109099.4|109049.4|19
1729125140000|2024-10-17 00:32:20|109100.5|109050.5|109104.1|109054.1|109105.2|109055.2|109097.4|109047.4|27
1729125150000|2024-10-17 00:32:30|109105.6|109055.6|109102.7|109052.7|109105.6|109055.6|109093.7|109043.7|25
1729125160000|2024-10-17 00:32:40|109101.5|109051.5|109097.9|109047.9|109106.1|109056.1|109097|109047|29
1729125170000|2024-10-17 00:32:50|109098|109048|109098|109048|109099.7|109049.7|109098|109048|4
1729125180000|2024-10-17 00:33:00|109098.2|109048.2|109096.8|109046.8|109100.3|109050.3|109094.7|109044.7|31
1729125190000|2024-10-17 00:33:10|109096|109046|109096.9|109046.9|109099.2|109049.2|109095.7|109045.7|15
1729125200000|2024-10-17 00:33:20|109095|109045|109090.3|109040.3|109096.9|109046.9|109089.5|109039.5|13
1729125210000|2024-10-17 00:33:30|109092.3|109042.3|109086.4|109036.4|109096.5|109046.5|109081.5|109031.5|37
1729125220000|2024-10-17 00:33:40|109085.1|109035.1|109087.4|109037.4|109089.3|109039.3|109079.3|109029.3|21
1729125230000|2024-10-17 00:33:50|109087.8|109037.8|109080.9|109030.9|109093.2|109043.2|109080.4|109030.4|32
1729125240000|2024-10-17 00:34:00|109082.7|109032.7|109080.8|109030.8|109084.4|109034.4|109079.5|109029.5|23
1729125250000|2024-10-17 00:34:10|109080.7|109030.7|109083.6|109033.6|109084.1|109034.1|109080.7|109030.7|15
1729125260000|2024-10-17 00:34:20|109083.9|109033.9|109085.6|109035.6|109085.7|109035.7|109083.9|109033.9|6
1729125270000|2024-10-17 00:34:30|109085.3|109035.3|109085.2|109035.2|109086|109036|109083.6|109033.6|16
1729125280000|2024-10-17 00:34:40|109085.3|109035.3|109095.2|109045.2|109095.9|109045.9|109085.3|109035.3|32
1729125290000|2024-10-17 00:34:50|109095.3|109045.3|109096.4|109046.4|109097.7|109047.7|109094|109044|22
1729125300000|2024-10-17 00:35:00|109096.1|109046.1|109094.1|109044.1|109100.2|109050.2|109092.5|109042.5|14
1729125310000|2024-10-17 00:35:10|109092.2|109042.2|109097.4|109047.4|109104.4|109054.4|109092.2|109042.2|25
1729125320000|2024-10-17 00:35:20|109095.5|109045.5|109096.2|109046.2|109102.7|109052.7|109093.6|109043.6|24
1729125330000|2024-10-17 00:35:30|109095.9|109045.9|109094.8|109044.8|109103.7|109053.7|109092.9|109042.9|25
1729125340000|2024-10-17 00:35:40|109092.8|109042.8|109104.5|109054.5|109104.5|109054.5|109090.7|109040.7|36
1729125350000|2024-10-17 00:35:50|109102.7|109052.7|109102.6|109052.6|109107.1|109057.1|109091.5|109041.5|41
1729125360000|2024-10-17 00:36:00|109102.9|109052.9|109105.1|109055.1|109111.3|109061.3|109098.7|109048.7|33
1729125370000|2024-10-17 00:36:10|109106.7|109056.7|109108.4|109058.4|109122.7|109072.7|109100.9|109050.9|64
1729125380000|2024-10-17 00:36:20|109120.3|109070.3|109111.2|109061.2|109122.7|109072.7|109103.1|109053.1|73
1729125390000|2024-10-17 00:36:30|109114.3|109064.3|109112.8|109062.8|109115.2|109065.2|109112.4|109062.4|17
1729125400000|2024-10-17 00:36:40|109112.9|109062.9|109119.3|109069.3|109119.3|109069.3|109109.8|109059.8|29
1729125410000|2024-10-17 00:36:50|109118.5|109068.5|109118.5|109068.5|109123.1|109073.1|109115.4|109065.4|20
1729125420000|2024-10-17 00:37:00|109121.9|109071.9|109119.6|109069.6|109121.9|109071.9|109115|109065|15
1729125430000|2024-10-17 00:37:10|109117.9|109067.9|109112.8|109062.8|109119.4|109069.4|109104.9|109054.9|42
1729125440000|2024-10-17 00:37:20|109112|109062|109108.1|109058.1|109112|109062|109097.7|109047.7|31
1729125450000|2024-10-17 00:37:30|109105.7|109055.7|109112|109062|109116.3|109066.3|109100.3|109050.3|35
1729125460000|2024-10-17 00:37:40|109111.9|109061.9|109117.9|109067.9|109118.9|109068.9|109107.6|109057.6|31
1729125470000|2024-10-17 00:37:50|109116.9|109066.9|109119.8|109069.8|109120.5|109070.5|109116.6|109066.6|11
1729125480000|2024-10-17 00:38:00|109119.1|109069.1|109121.6|109071.6|109122|109072|109117.9|109067.9|17
1729125490000|2024-10-17 00:38:10|109121.9|109071.9|109119.2|109069.2|109125.1|109075.1|109117.5|109067.5|27
1729125500000|2024-10-17 00:38:20|109119.1|109069.1|109116.5|109066.5|109121.3|109071.3|109114.1|109064.1|44
1729125510000|2024-10-17 00:38:30|109112.7|109062.7|109117.4|109067.4|109120.6|109070.6|109109.4|109059.4|50
1729125520000|2024-10-17 00:38:40|109117.1|109067.1|109120.7|109070.7|109122.1|109072.1|109111.8|109061.8|34
1729125530000|2024-10-17 00:38:50|109114.8|109064.8|109118.2|109068.2|109119.6|109069.6|109106.6|109056.6|32
1729125540000|2024-10-17 00:39:00|109118.3|109068.3|109121.3|109071.3|109122.5|109072.5|109118.3|109068.3|16
1729125550000|2024-10-17 00:39:10|109120.3|109070.3|109118.6|109068.6|109121.1|109071.1|109118.6|109068.6|6
1729125560000|2024-10-17 00:39:20|109118.7|109068.7|109111|109061|109118.7|109068.7|109104.5|109054.5|15
1729125570000|2024-10-17 00:39:30|109110.9|109060.9|109106.1|109056.1|109110.9|109060.9|109102.2|109052.2|35
1729125580000|2024-10-17 00:39:40|109105.8|109055.8|109105.9|109055.9|109106.4|109056.4|109104|109054|8
1729125590000|2024-10-17 00:39:50|109103.3|109053.3|109112.9|109062.9|109120.8|109070.8|109101.6|109051.6|42
1729125600000|2024-10-17 00:40:00|109113.7|109063.7|109115.4|109065.4|109118.3|109068.3|109108.2|109058.2|29
1729125610000|2024-10-17 00:40:10|109115.3|109065.3|109114.9|109064.9|109121.2|109071.2|109109|109059|34
1729125620000|2024-10-17 00:40:20|109113.5|109063.5|109114.8|109064.8|109117.5|109067.5|109105.4|109055.4|37
1729125630000|2024-10-17 00:40:30|109114.6|109064.6|109110|109060|109115.9|109065.9|109108.4|109058.4|45
1729125640000|2024-10-17 00:40:40|109109.9|109059.9|109105.9|109055.9|109111.7|109061.7|109103.9|109053.9|21
1729125650000|2024-10-17 00:40:50|109105.8|109055.8|109123.2|109073.2|109125.4|109075.4|109102.1|109052.1|26
1729125660000|2024-10-17 00:41:00|109121.6|109071.6|109126.7|109076.7|109131|109081|109115.9|109065.9|44
1729125670000|2024-10-17 00:41:10|109126.4|109076.4|109123.8|109073.8|109128.4|109078.4|109123.8|109073.8|23
1729125680000|2024-10-17 00:41:20|109124|109074|109124.9|109074.9|109134.1|109084.1|109119.6|109069.6|33
1729125690000|2024-10-17 00:41:30|109124.5|109074.5|109125.7|109075.7|109130.4|109080.4|109122.1|109072.1|44
1729125700000|2024-10-17 00:41:40|109124.6|109074.6|109091.7|109041.7|109140.1|109090.1|109080.1|109030.1|34
1729125710000|2024-10-17 00:41:50|109091|109041|109085.7|109035.7|109095.2|109045.2|109084.5|109034.5|28
1729125720000|2024-10-17 00:42:00|109085.8|109035.8|109087.1|109037.1|109092|109042|109081.8|109031.8|27
1729125730000|2024-10-17 00:42:10|109087|109037|109090.4|109040.4|109097.8|109047.8|109086.8|109036.8|19
1729125740000|2024-10-17 00:42:20|109090.6|109040.6|109090.6|109040.6|109094.7|109044.7|109086.9|109036.9|16
1729125750000|2024-10-17 00:42:30|109090.3|109040.3|109072.5|109022.5|109090.3|109040.3|109072|109022|29
1729125760000|2024-10-17 00:42:40|109072.6|109022.6|109074.3|109024.3|109077.2|109027.2|109070.6|109020.6|22
1729125770000|2024-10-17 00:42:50|109074.4|109024.4|109070.7|109020.7|109074.4|109024.4|109066.5|109016.5|28
1729125780000|2024-10-17 00:43:00|109070.9|109020.9|109069.3|109019.3|109071.4|109021.4|109067.3|109017.3|13
1729125790000|2024-10-17 00:43:10|109066.9|109016.9|109067.4|109017.4|109068.5|109018.5|109064.7|109014.7|19
1729125800000|2024-10-17 00:43:20|109067.3|109017.3|109058.6|109008.6|109067.4|109017.4|109058.6|109008.6|25
1729125810000|2024-10-17 00:43:30|109058.7|109008.7|109065.3|109015.3|109070.3|109020.3|109058.7|109008.7|27
1729125820000|2024-10-17 00:43:40|109065.1|109015.1|109065.3|109015.3|109068.9|109018.9|109062.3|109012.3|25
1729125830000|2024-10-17 00:43:50|109070.3|109020.3|109069.4|109019.4|109070.8|109020.8|109065.4|109015.4|24
1729125840000|2024-10-17 00:44:00|109072.7|109022.7|109065.9|109015.9|109072.7|109022.7|109065.4|109015.4|27
1729125850000|2024-10-17 00:44:10|109065.3|109015.3|109060.6|109010.6|109067.1|109017.1|109060.3|109010.3|16
1729125860000|2024-10-17 00:44:20|109060.7|109010.7|109068.6|109018.6|109069.7|109019.7|109058.2|109008.2|15
1729125870000|2024-10-17 00:44:30|109067.6|109017.6|109066|109016|109069.5|109019.5|109062.6|109012.6|27
1729125880000|2024-10-17 00:44:40|109064.1|109014.1|109059.2|109009.2|109068.3|109018.3|109059.2|109009.2|21
1729125890000|2024-10-17 00:44:50|109059.1|109009.1|109062.3|109012.3|109062.5|109012.5|109059|109009|6
1729125900000|2024-10-17 00:45:00|109058.9|109008.9|109063.8|109013.8|109065.4|109015.4|109057.7|109007.7|26
1729125910000|2024-10-17 00:45:10|109066.5|109016.5|109066.5|109016.5|109066.7|109016.7|109066.5|109016.5|7
1729125920000|2024-10-17 00:45:20|109066.6|109016.6|109063.9|109013.9|109069.7|109019.7|109059.9|109009.9|19
1729125930000|2024-10-17 00:45:30|109064.1|109014.1|109054.8|109004.8|109064.1|109014.1|109048.1|108998.1|25
1729125940000|2024-10-17 00:45:40|109054.6|109004.6|109062.9|109012.9|109066.9|109016.9|109053.4|109003.4|24
1729125950000|2024-10-17 00:45:50|109063|109013|109061.4|109011.4|109066.6|109016.6|109060.8|109010.8|21
1729125960000|2024-10-17 00:46:00|109063.9|109013.9|109065.5|109015.5|109069.8|109019.8|109061.5|109011.5|22
1729125970000|2024-10-17 00:46:10|109066.3|109016.3|109064.7|109014.7|109066.4|109016.4|109060|109010|17
1729125980000|2024-10-17 00:46:20|109065|109015|109065.1|109015.1|109067.2|109017.2|109064.6|109014.6|11
1729125990000|2024-10-17 00:46:30|109065.2|109015.2|109062.3|109012.3|109065.6|109015.6|109060.9|109010.9|17
1729126000000|2024-10-17 00:46:40|109061.9|109011.9|109063.3|109013.3|109068.9|109018.9|109061.8|109011.8|13
1729126010000|2024-10-17 00:46:50|109062.6|109012.6|109064.9|109014.9|109066|109016|109060.7|109010.7|23
1729126020000|2024-10-17 00:47:00|109065.6|109015.6|109062.4|109012.4|109066.2|109016.2|109062.4|109012.4|20
1729126030000|2024-10-17 00:47:10|109064.1|109014.1|109058.5|109008.5|109064.1|109014.1|109056.8|109006.8|24
1729126040000|2024-10-17 00:47:20|109058.4|109008.4|109059|109009|109059.8|109009.8|109058.3|109008.3|7
1729126050000|2024-10-17 00:47:30|109057.7|109007.7|109058.7|109008.7|109058.7|109008.7|109057.7|109007.7|3
1729126060000|2024-10-17 00:47:40|109058.6|109008.6|109063.3|109013.3|109071.4|109021.4|109058.6|109008.6|27
1729126070000|2024-10-17 00:47:50|109063.5|109013.5|109058.9|109008.9|109063.5|109013.5|109058.9|109008.9|7
1729126080000|2024-10-17 00:48:00|109059.2|109009.2|109063.7|109013.7|109064.4|109014.4|109059|109009|16
1729126090000|2024-10-17 00:48:10|109064.2|109014.2|109066|109016|109067.9|109017.9|109059.3|109009.3|24
1729126100000|2024-10-17 00:48:20|109065|109015|109055.6|109005.6|109065|109015|109055.6|109005.6|17
1729126110000|2024-10-17 00:48:30|109055.3|109005.3|109052.7|109002.7|109056|109006|109052.7|109002.7|14
1729126120000|2024-10-17 00:48:40|109052.6|109002.6|109049.2|108999.2|109052.8|109002.8|109049.2|108999.2|5
1729126130000|2024-10-17 00:48:50|109049.7|108999.7|109052.6|109002.6|109057.5|109007.5|109049.7|108999.7|15
1729126140000|2024-10-17 00:49:00|109052.1|109002.1|109052.1|109002.1|109052.3|109002.3|109051.5|109001.5|9
1729126150000|2024-10-17 00:49:10|109052.2|109002.2|109055.2|109005.2|109055.3|109005.3|109052.1|109002.1|6
1729126160000|2024-10-17 00:49:20|109055.9|109005.9|109056.3|109006.3|109056.3|109006.3|109055.4|109005.4|6
1729126170000|2024-10-17 00:49:30|109055.7|109005.7|109056|109006|109058.9|109008.9|109053.5|109003.5|17
1729126180000|2024-10-17 00:49:40|109056.6|109006.6|109064.5|109014.5|109066.4|109016.4|109054.6|109004.6|14
1729126190000|2024-10-17 00:49:50|109063.6|109013.6|109071|109021|109071.6|109021.6|109062.6|109012.6|45
1729126200000|2024-10-17 00:50:00|109070.8|109020.8|109068.8|109018.8|109074|109024|109067|109017|53
1729126210000|2024-10-17 00:50:10|109067.1|109017.1|109066.8|109016.8|109070.8|109020.8|109065.9|109015.9|50
1729126220000|2024-10-17 00:50:20|109067.7|109017.7|109069.3|109019.3|109072.5|109022.5|109065.7|109015.7|55
1729126230000|2024-10-17 00:50:30|109068.7|109018.7|109067.3|109017.3|109069.9|109019.9|109066.4|109016.4|35
1729126240000|2024-10-17 00:50:40|109066.8|109016.8|109065.8|109015.8|109067.3|109017.3|109064.9|109014.9|25
1729126250000|2024-10-17 00:50:50|109066.2|109016.2|109066.8|109016.8|109069.8|109019.8|109062.9|109012.9|26
1729126260000|2024-10-17 00:51:00|109066.6|109016.6|109062.3|109012.3|109067.1|109017.1|109060.9|109010.9|11
1729126270000|2024-10-17 00:51:10|109062.4|109012.4|109067.2|109017.2|109067.4|109017.4|109062.3|109012.3|15
1729126280000|2024-10-17 00:51:20|109067.3|109017.3|109063.5|109013.5|109070.1|109020.1|109063.5|109013.5|24
1729126290000|2024-10-17 00:51:30|109064.3|109014.3|109066.1|109016.1|109072.8|109022.8|109064.3|109014.3|21
1729126300000|2024-10-17 00:51:40|109067.2|109017.2|109068.7|109018.7|109069|109019|109061.2|109011.2|12
1729126310000|2024-10-17 00:51:50|109068.2|109018.2|109067.7|109017.7|109070.9|109020.9|109065.4|109015.4|15
1729126320000|2024-10-17 00:52:00|109067.6|109017.6|109064.8|109014.8|109067.6|109017.6|109061|109011|16
1729126330000|2024-10-17 00:52:10|109065.3|109015.3|109061.7|109011.7|109065.3|109015.3|109061.4|109011.4|16
1729126340000|2024-10-17 00:52:20|109061.4|109011.4|109060|109010|109061.4|109011.4|109059.5|109009.5|4
1729126350000|2024-10-17 00:52:30|109060.4|109010.4|109069.2|109019.2|109072|109022|109060.4|109010.4|24
1729126360000|2024-10-17 00:52:40|109070.8|109020.8|109105.7|109055.7|109111.5|109061.5|109070.3|109020.3|59
1729126370000|2024-10-17 00:52:50|109106.4|109056.4|109107.5|109057.5|109112.6|109062.6|109101.6|109051.6|47
1729126380000|2024-10-17 00:53:00|109109|109059|109138.5|109088.5|109139.6|109089.6|109102|109052|61
1729126390000|2024-10-17 00:53:10|109138.6|109088.6|109174.2|109124.2|109233.9|109160|109137.1|109087.1|64
1729126400000|2024-10-17 00:53:20|109175.9|109125.9|109220.4|109170.4|109252.1|109174.2|109175.9|109103|60
1729126410000|2024-10-17 00:53:30|109196.6|109146.6|109175|109125|109233.9|109151.4|109171.8|109086.3|62
1729126420000|2024-10-17 00:53:40|109173.2|109123.2|109205.3|109074|109232.3|109141|109173.2|109053.7|56
1729126430000|2024-10-17 00:53:50|109206.2|109074.5|109205|109074.7|109213.1|109082.3|109203.7|109068.3|41
1729126440000|2024-10-17 00:54:00|109153.7|109103.7|109190.5|109064.9|109193.6|109106.1|109142.8|109047.1|49
1729126450000|2024-10-17 00:54:10|109149.5|109099.5|109131.6|109081.6|109184|109099.5|109108.5|109031.3|71
1729126460000|2024-10-17 00:54:20|109130.9|109080.9|109129.6|109079.6|109166.1|109080.9|109108.7|109030.2|57
1729126470000|2024-10-17 00:54:30|109128.9|109078.9|109106.9|109056.9|109167|109085.3|109100.8|109028.7|52
1729126480000|2024-10-17 00:54:40|109104.9|109054.9|109102.9|109052.9|109104.9|109054.9|109095.6|109045.6|47
1729126490000|2024-10-17 00:54:50|109102.8|109052.8|109108.4|109058.4|109108.5|109058.5|109088.4|109038.4|53
1729126500000|2024-10-17 00:55:00|109108.7|109058.7|109132.6|109082.6|109133|109083|109108.7|109058.7|27
1729126510000|2024-10-17 00:55:10|109131.6|109081.6|109137.6|109087.6|109167.1|109087.6|109129|109035.9|36
1729126520000|2024-10-17 00:55:20|109139.4|109089.4|109128.6|109078.6|109140.1|109090.1|109128.6|109078.6|25
1729126530000|2024-10-17 00:55:30|109128.9|109078.9|109130.6|109080.6|109133.7|109083.7|109127.3|109077.3|31
1729126540000|2024-10-17 00:55:40|109130.7|109080.7|109161|109033.1|109172.3|109086|109128.9|109033.1|40
1729126550000|2024-10-17 00:55:50|109160.3|109032.4|109164.4|109036.4|109165.5|109039.5|109157.9|109029.6|35
1729126560000|2024-10-17 00:56:00|109165.2|109039.3|109131.9|109081.9|109173.7|109084.3|109126.1|109035.2|48
1729126570000|2024-10-17 00:56:10|109133.4|109083.4|109131.3|109081.3|109135.1|109085.1|109130.6|109080.6|52
1729126580000|2024-10-17 00:56:20|109131.1|109081.1|109134.1|109084.1|109136.6|109086.6|109130.4|109080.4|48
1729126590000|2024-10-17 00:56:30|109132.8|109082.8|109132.8|109082.8|109134.9|109084.9|109131.1|109081.1|43
1729126600000|2024-10-17 00:56:40|109133.6|109083.6|109131.1|109081.1|109134.2|109084.2|109130.9|109080.9|31
1729126610000|2024-10-17 00:56:50|109130.8|109080.8|109133.3|109083.3|109133.9|109083.9|109126.5|109076.5|36
1729126620000|2024-10-17 00:57:00|109133.9|109083.9|109135.9|109085.9|109142.6|109092.6|109133.1|109083.1|34
1729126630000|2024-10-17 00:57:10|109136.2|109086.2|109133.3|109083.3|109136.7|109086.7|109132.3|109082.3|27
1729126640000|2024-10-17 00:57:20|109132.9|109082.9|109133.9|109083.9|109136.4|109086.4|109131.5|109081.5|47
1729126650000|2024-10-17 00:57:30|109132.3|109082.3|109125.2|109075.2|109169.3|109082.7|109121|109041.6|54
1729126660000|2024-10-17 00:57:40|109123.8|109073.8|109134.8|109084.8|109136.9|109086.9|109123.8|109073.8|57
1729126670000|2024-10-17 00:57:50|109134.6|109084.6|109134.4|109084.4|109138.1|109088.1|109130|109080|37
1729126680000|2024-10-17 00:58:00|109133|109083|109133|109083|109136.3|109086.3|109131.2|109081.2|34
1729126690000|2024-10-17 00:58:10|109131.7|109081.7|109136.4|109086.4|109144.8|109094.8|109131.3|109081.3|36
1729126700000|2024-10-17 00:58:20|109137.5|109087.5|109141.1|109091.1|109143.9|109093.9|109135.7|109085.7|24
1729126710000|2024-10-17 00:58:30|109142.3|109092.3|109143|109093|109151.3|109101.3|109140.3|109090.3|39
1729126720000|2024-10-17 00:58:40|109143.1|109093.1|109143.9|109093.9|109146.2|109096.2|109139.5|109089.5|33
1729126730000|2024-10-17 00:58:50|109144.3|109094.3|109147|109097|109149.1|109099.1|109143|109093|31
1729126740000|2024-10-17 00:59:00|109146.6|109096.6|109152.2|109102.2|109152.7|109102.7|109144.1|109094.1|56
1729126750000|2024-10-17 00:59:10|109151.9|109101.9|109146.1|109096.1|109154.1|109104.1|109144.9|109094.9|48
1729126760000|2024-10-17 00:59:20|109146.8|109096.8|109151.1|109101.1|109153.9|109103.9|109145.3|109095.3|56
1729126770000|2024-10-17 00:59:30|109152.6|109102.6|109155.1|109105.1|109156.8|109106.8|109149.1|109099.1|57
1729126780000|2024-10-17 00:59:40|109155.4|109105.4|109155.6|109105.6|109156.8|109106.8|109152.5|109102.5|34
1729126790000|2024-10-17 00:59:50|109154.5|109104.5|109156|109106|109157.6|109107.6|109154.5|109104.5|36
1729126800000|2024-10-17 01:00:00|109157|109107|109173.2|109123.2|109178.5|109128.5|109152.5|109102.5|52
1729126810000|2024-10-17 01:00:10|109168.7|109118.7|109165.5|109115.5|109168.7|109118.7|109165.3|109115.3|34
1729126820000|2024-10-17 01:00:20|109165.2|109115.2|109168.4|109118.4|109169|109119|109163.3|109113.3|33
1729126830000|2024-10-17 01:00:30|109169.4|109119.4|109174.5|109124.5|109174.5|109124.5|109168.4|109118.4|23
1729126840000|2024-10-17 01:00:40|109173.2|109123.2|109181.1|109131.1|109183.7|109133.7|109172.5|109122.5|38
1729126850000|2024-10-17 01:00:50|109182.3|109132.3|109151|109101|109190.2|109140.2|109149.8|109099.8|49
1729126860000|2024-10-17 01:01:00|109150|109100|109148.9|109098.9|109151.9|109101.9|109148.1|109098.1|42
1729126870000|2024-10-17 01:01:10|109149|109099|109148.2|109098.2|109150.9|109100.9|109148|109098|27
1729126880000|2024-10-17 01:01:20|109149|109099|109153.4|109103.4|109153.4|109103.4|109147.6|109097.6|28
1729126890000|2024-10-17 01:01:30|109152.4|109102.4|109147.3|109097.3|109153.2|109103.2|109147|109097|26
1729126900000|2024-10-17 01:01:40|109147.7|109097.7|109145.2|109095.2|109147.7|109097.7|109138.4|109088.4|42
1729126910000|2024-10-17 01:01:50|109145|109095|109142.9|109092.9|109147.9|109097.9|109141.9|109091.9|30
1729126920000|2024-10-17 01:02:00|109143.5|109093.5|109143.1|109093.1|109145.8|109095.8|109143.1|109093.1|22
1729126930000|2024-10-17 01:02:10|109144|109094|109136.6|109086.6|109145.2|109095.2|109136.6|109086.6|25
1729126940000|2024-10-17 01:02:20|109136.5|109086.5|109138.5|109088.5|109141.1|109091.1|109133.7|109083.7|29
1729126950000|2024-10-17 01:02:30|109141.1|109091.1|109135.7|109085.7|109141.1|109091.1|109134.2|109084.2|46
1729126960000|2024-10-17 01:02:40|109135.6|109085.6|109136.5|109086.5|109139.9|109089.9|109135.6|109085.6|38
1729126970000|2024-10-17 01:02:50|109137.1|109087.1|109142.5|109092.5|109142.5|109092.5|109136.4|109086.4|30
1729126980000|2024-10-17 01:03:00|109141.7|109091.7|109147.2|109097.2|109147.2|109097.2|109141.7|109091.7|20
1729126990000|2024-10-17 01:03:10|109148.2|109098.2|109142.6|109092.6|109153.6|109103.6|109142.6|109092.6|33
1729127000000|2024-10-17 01:03:20|109143.6|109093.6|109142|109092|109144|109094|109139.4|109089.4|25
1729127010000|2024-10-17 01:03:30|109141|109091|109145.7|109095.7|109149.4|109099.4|109136|109086|31
1729127020000|2024-10-17 01:03:40|109146.5|109096.5|109130.1|109080.1|109147.2|109097.2|109124.3|109074.3|37
1729127030000|2024-10-17 01:03:50|109131.9|109081.9|109124.6|109074.6|109131.9|109081.9|109121.9|109071.9|47
1729127040000|2024-10-17 01:04:00|109125|109075|109126.6|109076.6|109128.6|109078.6|109122.5|109072.5|34
1729127050000|2024-10-17 01:04:10|109124.7|109074.7|109120.2|109070.2|109124.7|109074.7|109120.2|109070.2|18
1729127060000|2024-10-17 01:04:20|109119.3|109069.3|109112.8|109062.8|109119.3|109069.3|109110.9|109060.9|29
1729127070000|2024-10-17 01:04:30|109113.8|109063.8|109122.1|109072.1|109125.5|109075.5|109113.8|109063.8|25
1729127080000|2024-10-17 01:04:40|109122|109072|109118.1|109068.1|109122|109072|109118.1|109068.1|17
1729127090000|2024-10-17 01:04:50|109118.3|109068.3|109113.6|109063.6|109118.9|109068.9|109111.1|109061.1|42
1729127100000|2024-10-17 01:05:00|109112.6|109062.6|109105.3|109055.3|109118.7|109068.7|109104|109054|40
1729127110000|2024-10-17 01:05:10|109108.4|109058.4|109107.7|109057.7|109115|109065|109106.3|109056.3|37
1729127120000|2024-10-17 01:05:20|109107|109057|109105.4|109055.4|109109.9|109059.9|109102.6|109052.6|32
1729127130000|2024-10-17 01:05:30|109103.2|109053.2|109109.8|109059.8|109109.8|109059.8|109101.3|109051.3|36
1729127140000|2024-10-17 01:05:40|109112|109062|109100.7|109050.7|109112|109062|109100.2|109050.2|37
1729127150000|2024-10-17 01:05:50|109100.1|109050.1|109099.3|109049.3|109101.5|109051.5|109096|109046|30
1729127160000|2024-10-17 01:06:00|109100.2|109050.2|109096.1|109046.1|109100.2|109050.2|109092.3|109042.3|32
1729127170000|2024-10-17 01:06:10|109095.3|109045.3|109099.2|109049.2|109107.1|109057.1|109095.2|109045.2|33
1729127180000|2024-10-17 01:06:20|109097|109047|109100.5|109050.5|109106.3|109056.3|109093.8|109043.8|34
1729127190000|2024-10-17 01:06:30|109101.6|109051.6|109097.5|109047.5|109101.6|109051.6|109095.1|109045.1|29
1729127200000|2024-10-17 01:06:40|109095.6|109045.6|109081.6|109031.6|109099.6|109049.6|109081.2|109031.2|40
1729127210000|2024-10-17 01:06:50|109081.1|109031.1|109082.3|109032.3|109084.1|109034.1|109077.4|109027.4|37
1729127220000|2024-10-17 01:07:00|109081.5|109031.5|109089|109039|109090|109040|109081.4|109031.4|32
1729127230000|2024-10-17 01:07:10|109089.6|109039.6|109090|109040|109093.6|109043.6|109086.6|109036.6|38
1729127240000|2024-10-17 01:07:20|109089|109039|109086.7|109036.7|109090|109040|109082.7|109032.7|45
1729127250000|2024-10-17 01:07:30|109087|109037|109080.5|109030.5|109088.2|109038.2|109079.3|109029.3|35
1729127260000|2024-10-17 01:07:40|109080.2|109030.2|109082.2|109032.2|109084.5|109034.5|109080|109030|21
1729127270000|2024-10-17 01:07:50|109084.9|109034.9|109083.9|109033.9|109087.5|109037.5|109083.5|109033.5|19
1729127280000|2024-10-17 01:08:00|109084|109034|109092.1|109042.1|109092.3|109042.3|109083.8|109033.8|16
1729127290000|2024-10-17 01:08:10|109091|109041|109090|109040|109092.2|109042.2|109089.8|109039.8|21
1729127300000|2024-10-17 01:08:20|109089.8|109039.8|109090.2|109040.2|109090.2|109040.2|109087.6|109037.6|15
1729127310000|2024-10-17 01:08:30|109089.5|109039.5|109092.8|109042.8|109092.8|109042.8|109081.4|109031.4|38
1729127320000|2024-10-17 01:08:40|109092.9|109042.9|109087.5|109037.5|109094.3|109044.3|109086.1|109036.1|31
1729127330000|2024-10-17 01:08:50|109083.5|109033.5|109085.5|109035.5|109087.7|109037.7|109081.6|109031.6|23
1729127340000|2024-10-17 01:09:00|109087.5|109037.5|109088.6|109038.6|109090|109040|109084.8|109034.8|23
1729127350000|2024-10-17 01:09:10|109088.4|109038.4|109086.1|109036.1|109089.4|109039.4|109085.3|109035.3|20
1729127360000|2024-10-17 01:09:20|109085.9|109035.9|109086.4|109036.4|109086.4|109036.4|109082.7|109032.7|12
1729127370000|2024-10-17 01:09:30|109086.3|109036.3|109084.7|109034.7|109086.3|109036.3|109083.9|109033.9|14
1729127380000|2024-10-17 01:09:40|109084.5|109034.5|109091.6|109041.6|109092.2|109042.2|109084.5|109034.5|21
1729127390000|2024-10-17 01:09:50|109091.9|109041.9|109085.6|109035.6|109093.5|109043.5|109085.6|109035.6|25
1729127400000|2024-10-17 01:10:00|109084.8|109034.8|109128.3|109078.3|109129|109079|109084.8|109034.8|41
1729127410000|2024-10-17 01:10:10|109128.4|109078.4|109135.6|109085.6|109142.8|109092.8|109128.4|109078.4|24
1729127420000|2024-10-17 01:10:20|109135.8|109085.8|109137.3|109087.3|109138.1|109088.1|109133.9|109083.9|22
1729127430000|2024-10-17 01:10:30|109138.9|109088.9|109142.1|109092.1|109144.4|109094.4|109133.1|109083.1|50
1729127440000|2024-10-17 01:10:40|109142.8|109092.8|109154.2|109104.2|109159.7|109109.7|109142.8|109092.8|42
1729127450000|2024-10-17 01:10:50|109153.9|109103.9|109154.1|109104.1|109155.2|109105.2|109151.2|109101.2|34
1729127460000|2024-10-17 01:11:00|109154.8|109104.8|109153.1|109103.1|109157.6|109107.6|109150.4|109100.4|32
1729127470000|2024-10-17 01:11:10|109154.1|109104.1|109139.3|109089.3|109154.1|109104.1|109135.7|109085.7|33
1729127480000|2024-10-17 01:11:20|109139.6|109089.6|109149.4|109099.4|109150.1|109100.1|109139.6|109089.6|45
1729127490000|2024-10-17 01:11:30|109149.9|109099.9|109150.7|109100.7|109153.8|109103.8|109146.3|109096.3|46
1729127500000|2024-10-17 01:11:40|109150|109100|109140.6|109090.6|109153.4|109103.4|109139.3|109089.3|51
1729127510000|2024-10-17 01:11:50|109140.8|109090.8|109138.4|109088.4|109140.8|109090.8|109137.4|109087.4|31
1729127520000|2024-10-17 01:12:00|109137.6|109087.6|109140.1|109090.1|109140.1|109090.1|109131.9|109081.9|31
1729127530000|2024-10-17 01:12:10|109138.4|109088.4|109137|109087|109140.5|109090.5|109136|109086|32
1729127540000|2024-10-17 01:12:20|109136.8|109086.8|109137.1|109087.1|109138|109088|109134.9|109084.9|30
1729127550000|2024-10-17 01:12:30|109135.7|109085.7|109137.4|109087.4|109138.8|109088.8|109133.1|109083.1|43
1729127560000|2024-10-17 01:12:40|109137.3|109087.3|109139.1|109089.1|109139.1|109089.1|109134.6|109084.6|28
1729127570000|2024-10-17 01:12:50|109137.8|109087.8|109139.1|109089.1|109139.4|109089.4|109137.8|109087.8|16
1729127580000|2024-10-17 01:13:00|109138.9|109088.9|109139|109089|109139|109089|109137.5|109087.5|15
1729127590000|2024-10-17 01:13:10|109141.4|109091.4|109143|109093|109143.1|109093.1|109141.4|109091.4|10
1729127600000|2024-10-17 01:13:20|109143.1|109093.1|109141.3|109091.3|109143.1|109093.1|109141.1|109091.1|6
1729127610000|2024-10-17 01:13:30|109143.6|109093.6|109143.4|109093.4|109144.4|109094.4|109142.4|109092.4|20
1729127620000|2024-10-17 01:13:40|109142.8|109092.8|109151.1|109101.1|109156.8|109106.8|109140.2|109090.2|35
1729127630000|2024-10-17 01:13:50|109151.2|109101.2|109154.8|109104.8|109154.8|109104.8|109151.2|109101.2|18
1729127640000|2024-10-17 01:14:00|109154.9|109104.9|109151.6|109101.6|109154.9|109104.9|109150.6|109100.6|24
1729127650000|2024-10-17 01:14:10|109152.1|109102.1|109152.1|109102.1|109152.6|109102.6|109151.9|109101.9|17
1729127660000|2024-10-17 01:14:20|109152.4|109102.4|109142.6|109092.6|109152.4|109102.4|109140.6|109090.6|31
1729127670000|2024-10-17 01:14:30|109144.1|109094.1|109149.9|109099.9|109151.4|109101.4|109143|109093|29
1729127680000|2024-10-17 01:14:40|109148.9|109098.9|109149.8|109099.8|109151.3|109101.3|109147.8|109097.8|12
1729127690000|2024-10-17 01:14:50|109149.6|109099.6|109141.5|109091.5|109149.7|109099.7|109136.7|109086.7|26
1729127700000|2024-10-17 01:15:00|109142.3|109092.3|109142.4|109092.4|109144.3|109094.3|109141.6|109091.6|28
1729127710000|2024-10-17 01:15:10|109143.1|109093.1|109144.9|109094.9|109144.9|109094.9|109139|109089|29
1729127720000|2024-10-17 01:15:20|109146|109096|109148.6|109098.6|109149.4|109099.4|109144.5|109094.5|24
1729127730000|2024-10-17 01:15:30|109149|109099|109159.7|109109.7|109160.3|109110.3|109149|109099|29
1729127740000|2024-10-17 01:15:40|109160.3|109110.3|109160.9|109110.9|109160.9|109110.9|109156.8|109106.8|21
1729127750000|2024-10-17 01:15:50|109161.6|109111.6|109162.8|109112.8|109168.1|109118.1|109161.1|109111.1|35
1729127760000|2024-10-17 01:16:00|109164.1|109114.1|109167.1|109117.1|109167.7|109117.7|109163.6|109113.6|27
1729127770000|2024-10-17 01:16:10|109167.2|109117.2|109181.9|109131.9|109185.8|109135.8|109165.8|109115.8|36
1729127780000|2024-10-17 01:16:20|109182|109132|109179.2|109129.2|109184.6|109134.6|109179.1|109129.1|43
1729127790000|2024-10-17 01:16:30|109178.2|109128.2|109169.7|109119.7|109180.1|109130.1|109167.5|109117.5|37
1729127800000|2024-10-17 01:16:40|109170.8|109120.8|109180.3|109130.3|109182.3|109132.3|109170.5|109120.5|31
1729127810000|2024-10-17 01:16:50|109182.4|109132.4|109186.5|109136.5|109187.4|109137.4|109181|109131|16
1729127820000|2024-10-17 01:17:00|109185.7|109135.7|109184|109134|109186.1|109136.1|109180.1|109130.1|36
1729127830000|2024-10-17 01:17:10|109182.8|109132.8|109180.5|109130.5|109191.1|109141.1|109178.9|109128.9|23
1729127840000|2024-10-17 01:17:20|109180.9|109130.9|109176.3|109126.3|109182.1|109132.1|109174.1|109124.1|28
1729127850000|2024-10-17 01:17:30|109171.8|109121.8|109155.5|109105.5|109171.8|109121.8|109155.2|109105.2|35
1729127860000|2024-10-17 01:17:40|109154.5|109104.5|109156.7|109106.7|109159.1|109109.1|109153|109103|25
1729127870000|2024-10-17 01:17:50|109158.1|109108.1|109157.4|109107.4|109158.1|109108.1|109153|109103|33
1729127880000|2024-10-17 01:18:00|109155.7|109105.7|109151.3|109101.3|109158.4|109108.4|109151.3|109101.3|21
1729127890000|2024-10-17 01:18:10|109154.1|109104.1|109152.1|109102.1|109155.4|109105.4|109150.2|109100.2|27
1729127900000|2024-10-17 01:18:20|109150.9|109100.9|109152.5|109102.5|109152.7|109102.7|109148.3|109098.3|23
1729127910000|2024-10-17 01:18:30|109152|109102|109147.9|109097.9|109153.2|109103.2|109147.3|109097.3|26
1729127920000|2024-10-17 01:18:40|109149.2|109099.2|109148.6|109098.6|109152.3|109102.3|109144.3|109094.3|31
1729127930000|2024-10-17 01:18:50|109149.3|109099.3|109150.3|109100.3|109152|109102|109144.6|109094.6|29
1729127940000|2024-10-17 01:19:00|109148.6|109098.6|109147|109097|109149.6|109099.6|109144.7|109094.7|28
1729127950000|2024-10-17 01:19:10|109145.4|109095.4|109149.5|109099.5|109151.4|109101.4|109145.4|109095.4|22
1729127960000|2024-10-17 01:19:20|109149.3|109099.3|109142.6|109092.6|109151.4|109101.4|109142.3|109092.3|27
1729127970000|2024-10-17 01:19:30|109142.8|109092.8|109144.9|109094.9|109145.9|109095.9|109134.5|109084.5|47
1729127980000|2024-10-17 01:19:40|109145.4|109095.4|109142.5|109092.5|109147.7|109097.7|109138.2|109088.2|53
1729127990000|2024-10-17 01:19:50|109143.9|109093.9|109142.9|109092.9|109149.8|109099.8|109141.2|109091.2|36
1729128000000|2024-10-17 01:20:00|109142.1|109092.1|109137.9|109087.9|109145.8|109095.8|109133.8|109083.8|44
1729128010000|2024-10-17 01:20:10|109136.5|109086.5|109127.4|109077.4|109137.7|109087.7|109127.4|109077.4|48
1729128020000|2024-10-17 01:20:20|109128.4|109078.4|109129|109079|109130.5|109080.5|109124.7|109074.7|44
1729128030000|2024-10-17 01:20:30|109129.2|109079.2|109122|109072|109129.2|109079.2|109121.6|109071.6|39
1729128040000|2024-10-17 01:20:40|109121|109071|109120.9|109070.9|109125.1|109075.1|109120.8|109070.8|24
1729128050000|2024-10-17 01:20:50|109121.8|109071.8|109125|109075|109126.4|109076.4|109120.7|109070.7|32
1729128060000|2024-10-17 01:21:00|109124.9|109074.9|109127.4|109077.4|109129.7|109079.7|109124.9|109074.9|27
1729128070000|2024-10-17 01:21:10|109127.1|109077.1|109127.9|109077.9|109128|109078|109127.1|109077.1|9
1729128080000|2024-10-17 01:21:20|109128|109078|109127.6|109077.6|109128.6|109078.6|109121.5|109071.5|16
1729128090000|2024-10-17 01:21:30|109127.9|109077.9|109122.4|109072.4|109127.9|109077.9|109121.6|109071.6|25
1729128100000|2024-10-17 01:21:40|109122.7|109072.7|109126.6|109076.6|109128|109078|109122.1|109072.1|27
1729128110000|2024-10-17 01:21:50|109126.5|109076.5|109126.1|109076.1|109126.6|109076.6|109124.3|109074.3|7
1729128120000|2024-10-17 01:22:00|109125.9|109075.9|109128.3|109078.3|109131.4|109081.4|109124.9|109074.9|20
1729128130000|2024-10-17 01:22:10|109128.4|109078.4|109128.5|109078.5|109128.7|109078.7|109128.2|109078.2|11
1729128140000|2024-10-17 01:22:20|109126.3|109076.3|109127.5|109077.5|109129.5|109079.5|109125.2|109075.2|23
1729128150000|2024-10-17 01:22:30|109127.6|109077.6|109128.4|109078.4|109135.7|109085.7|109126.7|109076.7|28
1729128160000|2024-10-17 01:22:40|109128.5|109078.5|109129.2|109079.2|109130.4|109080.4|109128.5|109078.5|17
1729128170000|2024-10-17 01:22:50|109129.1|109079.1|109139.5|109089.5|109139.5|109089.5|109128.7|109078.7|12
1729128180000|2024-10-17 01:23:00|109139.7|109089.7|109152.3|109102.3|109152.8|109102.8|109139.7|109089.7|34
1729128190000|2024-10-17 01:23:10|109153.2|109103.2|109155.2|109105.2|109156.2|109106.2|109149.5|109099.5|37
1729128200000|2024-10-17 01:23:20|109153.9|109103.9|109154.9|109104.9|109155.1|109105.1|109152.6|109102.6|24
1729128210000|2024-10-17 01:23:30|109155|109105|109155.4|109105.4|109156.4|109106.4|109154.4|109104.4|5
1729128220000|2024-10-17 01:23:40|109155.3|109105.3|109157.2|109107.2|109157.2|109107.2|109154.7|109104.7|19
1729128230000|2024-10-17 01:23:50|109157.4|109107.4|109155.4|109105.4|109157.4|109107.4|109152.7|109102.7|18
1729128240000|2024-10-17 01:24:00|109155.5|109105.5|109159.4|109109.4|109159.9|109109.9|109155|109105|22
1729128250000|2024-10-17 01:24:10|109157.9|109107.9|109160.4|109110.4|109164.8|109114.8|109155.7|109105.7|28
1729128260000|2024-10-17 01:24:20|109159.4|109109.4|109158.7|109108.7|109163.8|109113.8|109158.6|109108.6|20
1729128270000|2024-10-17 01:24:30|109158.5|109108.5|109158.2|109108.2|109160.7|109110.7|109157.2|109107.2|20
1729128280000|2024-10-17 01:24:40|109157.9|109107.9|109166.4|109116.4|109172.6|109122.6|109157.8|109107.8|17
1729128290000|2024-10-17 01:24:50|109166.5|109116.5|109166.4|109116.4|109167.1|109117.1|109165.6|109115.6|12
1729128300000|2024-10-17 01:25:00|109165.9|109115.9|109166.5|109116.5|109167|109117|109165.9|109115.9|7
1729128310000|2024-10-17 01:25:10|109166.6|109116.6|109180.8|109130.8|109185.9|109135.9|109166.5|109116.5|33
1729128320000|2024-10-17 01:25:20|109181.9|109131.9|109177.2|109127.2|109182.7|109132.7|109177.2|109127.2|23
1729128330000|2024-10-17 01:25:30|109177.3|109127.3|109175.9|109125.9|109179.1|109129.1|109175.9|109125.9|19
1729128340000|2024-10-17 01:25:40|109176.2|109126.2|109175.6|109125.6|109177.7|109127.7|109173.8|109123.8|25
1729128350000|2024-10-17 01:25:50|109173.6|109123.6|109183.5|109133.5|109183.5|109133.5|109173.6|109123.6|23
1729128360000|2024-10-17 01:26:00|109184|109134|109183.4|109133.4|109186.7|109136.7|109177.1|109127.1|32
1729128370000|2024-10-17 01:26:10|109184.1|109134.1|109183.9|109133.9|109184.1|109134.1|109179.3|109129.3|28
1729128380000|2024-10-17 01:26:20|109184.2|109134.2|109185|109135|109185.4|109135.4|109182.2|109132.2|14
1729128390000|2024-10-17 01:26:30|109185.4|109135.4|109189.5|109139.5|109190|109140|109185.3|109135.3|16
1729128400000|2024-10-17 01:26:40|109191.1|109141.1|109186.3|109136.3|109191.1|109141.1|109182|109132|23
1729128410000|2024-10-17 01:26:50|109185.7|109135.7|109191.2|109141.2|109191.2|109141.2|109185.7|109135.7|14
1729128420000|2024-10-17 01:27:00|109191.1|109141.1|109195.6|109145.6|109197.3|109147.3|109191.1|109141.1|22
1729128430000|2024-10-17 01:27:10|109196.5|109146.5|109195.5|109145.5|109196.5|109146.5|109194.6|109144.6|12
1729128440000|2024-10-17 01:27:20|109194.8|109144.8|109194.6|109144.6|109195.1|109145.1|109192.3|109142.3|15
1729128450000|2024-10-17 01:27:30|109194.5|109144.5|109198.5|109148.5|109198.6|109148.6|109194.5|109144.5|17
1729128460000|2024-10-17 01:27:40|109198.1|109148.1|109197.6|109147.6|109199.3|109149.3|109197.6|109147.6|13
1729128470000|2024-10-17 01:27:50|109197.7|109147.7|109186.6|109136.6|109198.4|109148.4|109185.8|109135.8|12
1729128480000|2024-10-17 01:28:00|109187.4|109137.4|109188.9|109138.9|109189.7|109139.7|109186.8|109136.8|15
1729128490000|2024-10-17 01:28:10|109188.6|109138.6|109174.4|109124.4|109188.6|109138.6|109174.4|109124.4|22
1729128500000|2024-10-17 01:28:20|109173.3|109123.3|109179.9|109129.9|109182.4|109132.4|109173.3|109123.3|20
1729128510000|2024-10-17 01:28:30|109178.5|109128.5|109183.5|109133.5|109183.7|109133.7|109178.5|109128.5|20
1729128520000|2024-10-17 01:28:40|109183.9|109133.9|109185.7|109135.7|109186.5|109136.5|109183.7|109133.7|11
1729128530000|2024-10-17 01:28:50|109185|109135|109186.6|109136.6|109186.7|109136.7|109182.3|109132.3|21
1729128540000|2024-10-17 01:29:00|109186.8|109136.8|109184|109134|109186.9|109136.9|109184|109134|13
1729128550000|2024-10-17 01:29:10|109183.9|109133.9|109184.1|109134.1|109187.3|109137.3|109183.9|109133.9|10
1729128560000|2024-10-17 01:29:20|109184|109134|109184.9|109134.9|109185|109135|109184|109134|7
1729128570000|2024-10-17 01:29:30|109184.8|109134.8|109180|109130|109184.8|109134.8|109179.5|109129.5|9
1729128580000|2024-10-17 01:29:40|109181|109131|109181.5|109131.5|109182|109132|109181|109131|7
1729128590000|2024-10-17 01:29:50|109180.9|109130.9|109180.8|109130.8|109183.4|109133.4|109177.9|109127.9|12
1729128600000|2024-10-17 01:30:00|109181.2|109131.2|109181|109131|109189.7|109139.7|109181|109131|28
1729128610000|2024-10-17 01:30:10|109179.7|109129.7|109186.1|109136.1|109189.1|109139.1|109179.7|109129.7|18
1729128620000|2024-10-17 01:30:20|109185.9|109135.9|109191.8|109141.8|109192.1|109142.1|109185.7|109135.7|20
1729128630000|2024-10-17 01:30:30|109192.1|109142.1|109200.1|109150.1|109201|109151|109192.1|109142.1|28
1729128640000|2024-10-17 01:30:40|109200.4|109150.4|109202.7|109152.7|109205.2|109155.2|109198.7|109148.7|20
1729128650000|2024-10-17 01:30:50|109202.4|109152.4|109201.9|109151.9|109202.4|109152.4|109196.3|109146.3|20
1729128660000|2024-10-17 01:31:00|109201.8|109151.8|109209.9|109159.9|109214.2|109164.2|109201.8|109151.8|28
1729128670000|2024-10-17 01:31:10|109210.1|109160.1|109212.1|109162.1|109213|109163|109210.1|109160.1|21
1729128680000|2024-10-17 01:31:20|109211.9|109161.9|109211.5|109161.5|109211.9|109161.9|109202.8|109152.8|20
1729128690000|2024-10-17 01:31:30|109211.7|109161.7|109216.2|109166.2|109217.9|109167.9|109211.7|109161.7|18
1729128700000|2024-10-17 01:31:40|109215.4|109165.4|109215.5|109165.5|109215.9|109165.9|109215.3|109165.3|16
1729128710000|2024-10-17 01:31:50|109215.6|109165.6|109208.6|109158.6|109218.5|109168.5|109206.5|109156.5|15
1729128720000|2024-10-17 01:32:00|109208.5|109158.5|109189.8|109139.8|109208.7|109158.7|109189.5|109139.5|20
1729128730000|2024-10-17 01:32:10|109188.8|109138.8|109185.3|109135.3|109189.3|109139.3|109184.7|109134.7|20
1729128740000|2024-10-17 01:32:20|109185.1|109135.1|109190.9|109140.9|109191.4|109141.4|109185.1|109135.1|11
1729128750000|2024-10-17 01:32:30|109187.8|109137.8|109182|109132|109187.8|109137.8|109182|109132|15
1729128760000|2024-10-17 01:32:40|109181.6|109131.6|109167|109117|109181.6|109131.6|109163.7|109113.7|21
1729128770000|2024-10-17 01:32:50|109167.1|109117.1|109162.1|109112.1|109167.1|109117.1|109162.1|109112.1|21
1729128780000|2024-10-17 01:33:00|109164.3|109114.3|109168.4|109118.4|109174.9|109124.9|109164.1|109114.1|33
1729128790000|2024-10-17 01:33:10|109168.3|109118.3|109168.2|109118.2|109170.3|109120.3|109167.1|109117.1|19
1729128800000|2024-10-17 01:33:20|109167.9|109117.9|109165|109115|109167.9|109117.9|109162.7|109112.7|14
1729128810000|2024-10-17 01:33:30|109165.1|109115.1|109167.5|109117.5|109170.2|109120.2|109165.1|109115.1|16
1729128820000|2024-10-17 01:33:40|109166.4|109116.4|109164.2|109114.2|109167.2|109117.2|109164.1|109114.1|14
1729128830000|2024-10-17 01:33:50|109164.1|109114.1|109161|109111|109164.2|109114.2|109160.6|109110.6|20
1729128840000|2024-10-17 01:34:00|109156.9|109106.9|109162.4|109112.4|109169.1|109119.1|109156.9|109106.9|22
1729128850000|2024-10-17 01:34:10|109162.3|109112.3|109158.3|109108.3|109162.6|109112.6|109158.3|109108.3|15
1729128860000|2024-10-17 01:34:20|109158.5|109108.5|109157.6|109107.6|109159.5|109109.5|109157.4|109107.4|13
1729128870000|2024-10-17 01:34:30|109157.9|109107.9|109154.3|109104.3|109160.7|109110.7|109154.1|109104.1|29
1729128880000|2024-10-17 01:34:40|109157.4|109107.4|109153.3|109103.3|109158.7|109108.7|109153.3|109103.3|17
1729128890000|2024-10-17 01:34:50|109153.2|109103.2|109153.2|109103.2|109154.4|109104.4|109150.3|109100.3|17
1729128900000|2024-10-17 01:35:00|109153.1|109103.1|109158.8|109108.8|109168.4|109118.4|109152.8|109102.8|16
1729128910000|2024-10-17 01:35:10|109158.9|109108.9|109162.3|109112.3|109163.2|109113.2|109158.9|109108.9|16
1729128920000|2024-10-17 01:35:20|109162|109112|109164.5|109114.5|109165.4|109115.4|109162|109112|12
1729128930000|2024-10-17 01:35:30|109164.6|109114.6|109159.5|109109.5|109164.6|109114.6|109159.2|109109.2|23
1729128940000|2024-10-17 01:35:40|109159.8|109109.8|109158.9|109108.9|109159.9|109109.9|109158.7|109108.7|7
1729128950000|2024-10-17 01:35:50|109158.7|109108.7|109159.6|109109.6|109165.1|109115.1|109158.7|109108.7|19
1729128960000|2024-10-17 01:36:00|109159.2|109109.2|109154.7|109104.7|109161.1|109111.1|109154.7|109104.7|18
1729128970000|2024-10-17 01:36:10|109154.8|109104.8|109154.1|109104.1|109154.8|109104.8|109153.6|109103.6|11
1729128980000|2024-10-17 01:36:20|109153.9|109103.9|109157.5|109107.5|109157.5|109107.5|109153.9|109103.9|12
1729128990000|2024-10-17 01:36:30|109157.4|109107.4|109156.9|109106.9|109157.5|109107.5|109154.2|109104.2|20
1729129000000|2024-10-17 01:36:40|109155.6|109105.6|109162.3|109112.3|109163.5|109113.5|109155.5|109105.5|12
1729129010000|2024-10-17 01:36:50|109162.6|109112.6|109160.1|109110.1|109162.6|109112.6|109155.3|109105.3|27
1729129020000|2024-10-17 01:37:00|109160.3|109110.3|109157.2|109107.2|109161.3|109111.3|109154.4|109104.4|22
1729129030000|2024-10-17 01:37:10|109157.7|109107.7|109155.3|109105.3|109157.7|109107.7|109153.6|109103.6|19
1729129040000|2024-10-17 01:37:20|109155.4|109105.4|109153.1|109103.1|109156.4|109106.4|109148|109098|38
1729129050000|2024-10-17 01:37:30|109154.1|109104.1|109155.2|109105.2|109155.6|109105.6|109153.8|109103.8|22
1729129060000|2024-10-17 01:37:40|109155.1|109105.1|109157.9|109107.9|109159|109109|109155.1|109105.1|29
1729129070000|2024-10-17 01:37:50|109157.5|109107.5|109147.2|109097.2|109157.5|109107.5|109143.1|109093.1|31
1729129080000|2024-10-17 01:38:00|109148|109098|109139.9|109089.9|109148|109098|109134.4|109084.4|35
1729129090000|2024-10-17 01:38:10|109139|109089|109136.3|109086.3|109140.3|109090.3|109135|109085|40
1729129100000|2024-10-17 01:38:20|109134.3|109084.3|109131.8|109081.8|109136.2|109086.2|109129.5|109079.5|38
1729129110000|2024-10-17 01:38:30|109130.1|109080.1|109106.9|109056.9|109132.6|109082.6|109106.9|109056.9|44
1729129120000|2024-10-17 01:38:40|109106.2|109056.2|109097|109047|109106.3|109056.3|109096.1|109046.1|35
1729129130000|2024-10-17 01:38:50|109097.2|109047.2|109100|109050|109101.1|109051.1|109095.5|109045.5|23
1729129140000|2024-10-17 01:39:00|109100.1|109050.1|109099.8|109049.8|109100.1|109050.1|109097.5|109047.5|17
1729129150000|2024-10-17 01:39:10|109099.9|109049.9|109102.3|109052.3|109103.4|109053.4|109095.1|109045.1|24
1729129160000|2024-10-17 01:39:20|109104.1|109054.1|109100.2|109050.2|109105.1|109055.1|109100|109050|25
1729129170000|2024-10-17 01:39:30|109100.3|109050.3|109099.2|109049.2|109102.1|109052.1|109097.5|109047.5|18
1729129180000|2024-10-17 01:39:40|109099.1|109049.1|109098.5|109048.5|109101|109051|109098.3|109048.3|18
1729129190000|2024-10-17 01:39:50|109098.7|109048.7|109099.1|109049.1|109099.4|109049.4|109098.6|109048.6|12
1729129200000|2024-10-17 01:40:00|109096.7|109046.7|109090.1|109040.1|109098.4|109048.4|109087.6|109037.6|26
1729129210000|2024-10-17 01:40:10|109090|109040|109091.6|109041.6|109093|109043|109090|109040|16
1729129220000|2024-10-17 01:40:20|109091.4|109041.4|109090.6|109040.6|109092.2|109042.2|109090|109040|29
1729129230000|2024-10-17 01:40:30|109090.7|109040.7|109097.9|109047.9|109097.9|109047.9|109085.7|109035.7|30
1729129240000|2024-10-17 01:40:40|109096.9|109046.9|109094.2|109044.2|109097.6|109047.6|109093.9|109043.9|12
1729129250000|2024-10-17 01:40:50|109094.1|109044.1|109091.2|109041.2|109094.1|109044.1|109087.1|109037.1|19
1729129260000|2024-10-17 01:41:00|109091.1|109041.1|109085.8|109035.8|109092.8|109042.8|109085.6|109035.6|23
1729129270000|2024-10-17 01:41:10|109085.5|109035.5|109079.3|109029.3|109086.5|109036.5|109079.2|109029.2|19
1729129280000|2024-10-17 01:41:20|109079.2|109029.2|109079.6|109029.6|109081|109031|109077.4|109027.4|12
1729129290000|2024-10-17 01:41:30|109078.5|109028.5|109081.3|109031.3|109087.1|109037.1|109078.5|109028.5|29
1729129300000|2024-10-17 01:41:40|109080.6|109030.6|109077.8|109027.8|109080.6|109030.6|109077.6|109027.6|14
1729129310000|2024-10-17 01:41:50|109077.5|109027.5|109077.8|109027.8|109080.5|109030.5|109077.5|109027.5|20
1729129320000|2024-10-17 01:42:00|109077.9|109027.9|109076.3|109026.3|109077.9|109027.9|109073|109023|19
1729129330000|2024-10-17 01:42:10|109076.7|109026.7|109073.4|109023.4|109076.9|109026.9|109072.4|109022.4|14
1729129340000|2024-10-17 01:42:20|109073.5|109023.5|109058.8|109008.8|109076.1|109026.1|109058.8|109008.8|29
1729129350000|2024-10-17 01:42:30|109059.8|109009.8|109061.1|109011.1|109065.4|109015.4|109053.2|109003.2|30
1729129360000|2024-10-17 01:42:40|109059.9|109009.9|109061.6|109011.6|109061.9|109011.9|109058.7|109008.7|22
1729129370000|2024-10-17 01:42:50|109061.5|109011.5|109064.5|109014.5|109065|109015|109060.4|109010.4|29
1729129380000|2024-10-17 01:43:00|109065.1|109015.1|109065.2|109015.2|109065.6|109015.6|109057.9|109007.9|30
1729129390000|2024-10-17 01:43:10|109065.4|109015.4|109067.9|109017.9|109069.9|109019.9|109063.6|109013.6|24
1729129400000|2024-10-17 01:43:20|109067.2|109017.2|109065|109015|109068.7|109018.7|109064|109014|22
1729129410000|2024-10-17 01:43:30|109064.1|109014.1|109065.7|109015.7|109066.1|109016.1|109064.1|109014.1|15
1729129420000|2024-10-17 01:43:40|109065.9|109015.9|109065.8|109015.8|109066.2|109016.2|109065.4|109015.4|11
1729129430000|2024-10-17 01:43:50|109066.3|109016.3|109066.4|109016.4|109067.3|109017.3|109064.5|109014.5|15
1729129440000|2024-10-17 01:44:00|109065.2|109015.2|109068.5|109018.5|109069.9|109019.9|109065.2|109015.2|14
1729129450000|2024-10-17 01:44:10|109068.4|109018.4|109071.4|109021.4|109071.7|109021.7|109067.1|109017.1|23
1729129460000|2024-10-17 01:44:20|109071.6|109021.6|109072.7|109022.7|109073.6|109023.6|109071.3|109021.3|16
1729129470000|2024-10-17 01:44:30|109072.5|109022.5|109065.9|109015.9|109072.5|109022.5|109065.9|109015.9|16
1729129480000|2024-10-17 01:44:40|109065.1|109015.1|109067.9|109017.9|109069.8|109019.8|109064.9|109014.9|14
1729129490000|2024-10-17 01:44:50|109067.8|109017.8|109072.8|109022.8|109072.8|109022.8|109067.6|109017.6|15
1729129500000|2024-10-17 01:45:00|109073.2|109023.2|109071.5|109021.5|109074|109024|109066|109016|40
1729129510000|2024-10-17 01:45:10|109072.3|109022.3|109068.6|109018.6|109072.3|109022.3|109067.8|109017.8|22
1729129520000|2024-10-17 01:45:20|109066.8|109016.8|109063.1|109013.1|109068.7|109018.7|109059.1|109009.1|27
1729129530000|2024-10-17 01:45:30|109062.9|109012.9|109065.9|109015.9|109066.6|109016.6|109062.7|109012.7|31
1729129540000|2024-10-17 01:45:40|109065.6|109015.6|109064.8|109014.8|109066.7|109016.7|109063|109013|32
1729129550000|2024-10-17 01:45:50|109065|109015|109067.6|109017.6|109070.1|109020.1|109064.7|109014.7|26
1729129560000|2024-10-17 01:46:00|109065.3|109015.3|109068.1|109018.1|109070.5|109020.5|109065.3|109015.3|20
1729129570000|2024-10-17 01:46:10|109068.2|109018.2|109066.4|109016.4|109070.5|109020.5|109066.4|109016.4|17
1729129580000|2024-10-17 01:46:20|109068.3|109018.3|109068.9|109018.9|109072.6|109022.6|109068.3|109018.3|21
1729129590000|2024-10-17 01:46:30|109067.2|109017.2|109072.2|109022.2|109072.2|109022.2|109066.2|109016.2|25
1729129600000|2024-10-17 01:46:40|109073.2|109023.2|109064.1|109014.1|109073.5|109023.5|109063.3|109013.3|25
1729129610000|2024-10-17 01:46:50|109066.1|109016.1|109071.2|109021.2|109072.2|109022.2|109063|109013|34
1729129620000|2024-10-17 01:47:00|109070.8|109020.8|109054.8|109004.8|109070.8|109020.8|109054.8|109004.8|22
1729129630000|2024-10-17 01:47:10|109054.6|109004.6|109095.5|109045.5|109095.5|109045.5|109054.6|109004.6|43
1729129640000|2024-10-17 01:47:20|109096.1|109046.1|109098.2|109048.2|109098.6|109048.6|109096.1|109046.1|9
1729129650000|2024-10-17 01:47:30|109098.4|109048.4|109096.7|109046.7|109098.6|109048.6|109096.5|109046.5|15
1729129660000|2024-10-17 01:47:40|109096.6|109046.6|109097.3|109047.3|109098.2|109048.2|109096.6|109046.6|8
1729129670000|2024-10-17 01:47:50|109097.4|109047.4|109099.9|109049.9|109099.9|109049.9|109097.3|109047.3|8
1729129680000|2024-10-17 01:48:00|109099.5|109049.5|109117.7|109067.7|109120.4|109070.4|109099.5|109049.5|44
1729129690000|2024-10-17 01:48:10|109119.3|109069.3|109124.3|109074.3|109125|109075|109116.5|109066.5|52
1729129700000|2024-10-17 01:48:20|109124.8|109074.8|109126.9|109076.9|109128.1|109078.1|109122.7|109072.7|37
1729129710000|2024-10-17 01:48:30|109127|109077|109126.8|109076.8|109130.3|109080.3|109126.5|109076.5|36
1729129720000|2024-10-17 01:48:40|109129.1|109079.1|109122.6|109072.6|109131.7|109081.7|109121.1|109071.1|41
1729129730000|2024-10-17 01:48:50|109124.7|109074.7|109121.9|109071.9|109127.8|109077.8|109120.5|109070.5|44
1729129740000|2024-10-17 01:49:00|109120.9|109070.9|109112.3|109062.3|109121.9|109071.9|109106.6|109056.6|36
1729129750000|2024-10-17 01:49:10|109112.8|109062.8|109110.3|109060.3|109112.8|109062.8|109109.9|109059.9|31
1729129760000|2024-10-17 01:49:20|109112.1|109062.1|109121.2|109071.2|109124|109074|109111.9|109061.9|27
1729129770000|2024-10-17 01:49:30|109122.7|109072.7|109122.9|109072.9|109123.4|109073.4|109121.3|109071.3|13
1729129780000|2024-10-17 01:49:40|109123.3|109073.3|109122.5|109072.5|109123.3|109073.3|109119.8|109069.8|30
1729129790000|2024-10-17 01:49:50|109122.1|109072.1|109122.2|109072.2|109123.4|109073.4|109120.4|109070.4|16
1729129800000|2024-10-17 01:50:00|109119.8|109069.8|109108.8|109058.8|109119.8|109069.8|109102.6|109052.6|13
1729129810000|2024-10-17 01:50:10|109110.1|109060.1|109114.6|109064.6|109114.6|109064.6|109110.1|109060.1|14
1729129820000|2024-10-17 01:50:20|109113.7|109063.7|109110.1|109060.1|109113.7|109063.7|109109.8|109059.8|13
1729129830000|2024-10-17 01:50:30|109109.8|109059.8|109110.2|109060.2|109113.5|109063.5|109109|109059|16
1729129840000|2024-10-17 01:50:40|109109.8|109059.8|109109.3|109059.3|109109.8|109059.8|109109.3|109059.3|5
1729129850000|2024-10-17 01:50:50|109108.5|109058.5|109107.2|109057.2|109108.9|109058.9|109106.5|109056.5|15
1729129860000|2024-10-17 01:51:00|109107.4|109057.4|109110.9|109060.9|109115.1|109065.1|109107.4|109057.4|28
1729129870000|2024-10-17 01:51:10|109110|109060|109109.5|109059.5|109110|109060|109108.6|109058.6|15
1729129880000|2024-10-17 01:51:20|109109.9|109059.9|109106.9|109056.9|109110.5|109060.5|109103.5|109053.5|27
1729129890000|2024-10-17 01:51:30|109107.9|109057.9|109110.7|109060.7|109111.4|109061.4|109107.9|109057.9|17
1729129900000|2024-10-17 01:51:40|109110.8|109060.8|109112.5|109062.5|109113.7|109063.7|109110.8|109060.8|21
1729129910000|2024-10-17 01:51:50|109112.6|109062.6|109113.4|109063.4|109114.4|109064.4|109111.5|109061.5|11
1729129920000|2024-10-17 01:52:00|109114.4|109064.4|109109.5|109059.5|109114.4|109064.4|109106.2|109056.2|19
1729129930000|2024-10-17 01:52:10|109109.6|109059.6|109110.3|109060.3|109111|109061|109109.1|109059.1|12
1729129940000|2024-10-17 01:52:20|109110.2|109060.2|109106.9|109056.9|109111.4|109061.4|109102.1|109052.1|20
1729129950000|2024-10-17 01:52:30|109108.2|109058.2|109107.3|109057.3|109108.2|109058.2|109106.6|109056.6|12
1729129960000|2024-10-17 01:52:40|109107.2|109057.2|109104.3|109054.3|109108.4|109058.4|109103.3|109053.3|25
1729129970000|2024-10-17 01:52:50|109104.4|109054.4|109103.7|109053.7|109106.8|109056.8|109102.5|109052.5|19
1729129980000|2024-10-17 01:53:00|109104.1|109054.1|109109.7|109059.7|109109.7|109059.7|109104.1|109054.1|23
1729129990000|2024-10-17 01:53:10|109110.1|109060.1|109105.7|109055.7|109110.1|109060.1|109104.9|109054.9|18
1729130000000|2024-10-17 01:53:20|109106.7|109056.7|109108.6|109058.6|109109.1|109059.1|109106.7|109056.7|18
1729130010000|2024-10-17 01:53:30|109108.8|109058.8|109108.7|109058.7|109113.6|109063.6|109106.8|109056.8|27
1729130020000|2024-10-17 01:53:40|109108.8|109058.8|109108.8|109058.8|109110.4|109060.4|109106.4|109056.4|22
1729130030000|2024-10-17 01:53:50|109108.7|109058.7|109109.3|109059.3|109109.5|109059.5|109107.8|109057.8|17
1729130040000|2024-10-17 01:54:00|109109.2|109059.2|109111.8|109061.8|109119.4|109069.4|109108.9|109058.9|17
1729130050000|2024-10-17 01:54:10|109111.7|109061.7|109113.5|109063.5|109113.5|109063.5|109109.9|109059.9|17
1729130060000|2024-10-17 01:54:20|109113.9|109063.9|109114.4|109064.4|109116.7|109066.7|109113.8|109063.8|20
1729130070000|2024-10-17 01:54:30|109114.1|109064.1|109113.3|109063.3|109117.8|109067.8|109111.3|109061.3|25
1729130080000|2024-10-17 01:54:40|109113.4|109063.4|109124.4|109074.4|109124.7|109074.7|109112.7|109062.7|29
1729130090000|2024-10-17 01:54:50|109124.3|109074.3|109125.7|109075.7|109125.7|109075.7|109123.6|109073.6|12
1729130100000|2024-10-17 01:55:00|109126.2|109076.2|109126.9|109076.9|109127|109077|109125.1|109075.1|18
1729130110000|2024-10-17 01:55:10|109127.1|109077.1|109132|109082|109132.9|109082.9|109127.1|109077.1|21
1729130120000|2024-10-17 01:55:20|109132.4|109082.4|109136.4|109086.4|109137.9|109087.9|109130.9|109080.9|20
1729130130000|2024-10-17 01:55:30|109136.3|109086.3|109122.6|109072.6|109137.3|109087.3|109122.6|109072.6|12
1729130140000|2024-10-17 01:55:40|109122.5|109072.5|109121.8|109071.8|109123|109073|109121.3|109071.3|17
1729130150000|2024-10-17 01:55:50|109121.9|109071.9|109122.6|109072.6|109126.5|109076.5|109121.9|109071.9|20
1729130160000|2024-10-17 01:56:00|109122.4|109072.4|109122.3|109072.3|109124.2|109074.2|109121.6|109071.6|12
1729130170000|2024-10-17 01:56:10|109122.7|109072.7|109120.6|109070.6|109125.3|109075.3|109120.6|109070.6|19
1729130180000|2024-10-17 01:56:20|109120.7|109070.7|109119.8|109069.8|109123.1|109073.1|109117.6|109067.6|19
1729130190000|2024-10-17 01:56:30|109120.2|109070.2|109122.1|109072.1|109122.2|109072.2|109119.4|109069.4|17
1729130200000|2024-10-17 01:56:40|109121.7|109071.7|109122.7|109072.7|109124.2|109074.2|109121.7|109071.7|17
1729130210000|2024-10-17 01:56:50|109122.8|109072.8|109123.6|109073.6|109124|109074|109120.3|109070.3|15
1729130220000|2024-10-17 01:57:00|109123.9|109073.9|109123.4|109073.4|109125.1|109075.1|109122.8|109072.8|17
1729130230000|2024-10-17 01:57:10|109123.6|109073.6|109125.6|109075.6|109126.2|109076.2|109123.4|109073.4|16
1729130240000|2024-10-17 01:57:20|109125.5|109075.5|109122.6|109072.6|109125.6|109075.6|109122.6|109072.6|14
1729130250000|2024-10-17 01:57:30|109122.5|109072.5|109123.3|109073.3|109125.3|109075.3|109122.5|109072.5|12
1729130260000|2024-10-17 01:57:40|109123.2|109073.2|109123.1|109073.1|109123.9|109073.9|109121.5|109071.5|20
1729130270000|2024-10-17 01:57:50|109123.2|109073.2|109123.7|109073.7|109126.9|109076.9|109123.2|109073.2|16
1729130280000|2024-10-17 01:58:00|109123.1|109073.1|109113.2|109063.2|109123.1|109073.1|109113.2|109063.2|22
1729130290000|2024-10-17 01:58:10|109114|109064|109110.8|109060.8|109114.1|109064.1|109108|109058|29
1729130300000|2024-10-17 01:58:20|109110.7|109060.7|109108|109058|109112.1|109062.1|109106.2|109056.2|20
1729130310000|2024-10-17 01:58:30|109107.7|109057.7|109108.6|109058.6|109110.7|109060.7|109107|109057|28
1729130320000|2024-10-17 01:58:40|109109.4|109059.4|109108.6|109058.6|109110.6|109060.6|109106.1|109056.1|30
1729130330000|2024-10-17 01:58:50|109107.6|109057.6|109101.8|109051.8|109108.2|109058.2|109099.7|109049.7|29
1729130340000|2024-10-17 01:59:00|109100.5|109050.5|109098.2|109048.2|109100.6|109050.6|109096.1|109046.1|43
1729130350000|2024-10-17 01:59:10|109098.1|109048.1|109103.1|109053.1|109103.3|109053.3|109096.4|109046.4|27
1729130360000|2024-10-17 01:59:20|109103.3|109053.3|109103.9|109053.9|109105.6|109055.6|109103.3|109053.3|23
1729130370000|2024-10-17 01:59:30|109103.6|109053.6|109102.7|109052.7|109108|109058|109100.8|109050.8|30
1729130380000|2024-10-17 01:59:40|109103.6|109053.6|109101.8|109051.8|109105.2|109055.2|109100.4|109050.4|22
1729130390000|2024-10-17 01:59:50|109102.1|109052.1|109106.7|109056.7|109106.7|109056.7|109101.7|109051.7|20
1729130400000|2024-10-17 02:00:00|109106.2|109056.2|109103.4|109053.4|109109.3|109059.3|109102.7|109052.7|32
1729130410000|2024-10-17 02:00:10|109103.2|109053.2|109098.2|109048.2|109104.4|109054.4|109098.2|109048.2|30
1729130420000|2024-10-17 02:00:20|109097.8|109047.8|109096.2|109046.2|109100.3|109050.3|109095.8|109045.8|24
1729130430000|2024-10-17 02:00:30|109095.9|109045.9|109087.8|109037.8|109095.9|109045.9|109085.6|109035.6|32
1729130440000|2024-10-17 02:00:40|109088.1|109038.1|109093.1|109043.1|109093.1|109043.1|109087.3|109037.3|24
1729130450000|2024-10-17 02:00:50|109093|109043|109094.1|109044.1|109096.8|109046.8|109092.8|109042.8|29
1729130460000|2024-10-17 02:01:00|109094.7|109044.7|109099.9|109049.9|109100.5|109050.5|109094.7|109044.7|26
1729130470000|2024-10-17 02:01:10|109100|109050|109095.7|109045.7|109101|109051|109095.7|109045.7|22
1729130480000|2024-10-17 02:01:20|109097.6|109047.6|109100.4|109050.4|109102.9|109052.9|109096.2|109046.2|23
1729130490000|2024-10-17 02:01:30|109100|109050|109099.9|109049.9|109100|109050|109097.6|109047.6|16
1729130500000|2024-10-17 02:01:40|109100.1|109050.1|109103.4|109053.4|109106.3|109056.3|109098.5|109048.5|24
1729130510000|2024-10-17 02:01:50|109103.6|109053.6|109094.9|109044.9|109105.3|109055.3|109094.9|109044.9|37
1729130520000|2024-10-17 02:02:00|109094.2|109044.2|109096.2|109046.2|109096.4|109046.4|109094.2|109044.2|12
1729130530000|2024-10-17 02:02:10|109096.1|109046.1|109097.1|109047.1|109106.2|109056.2|109096.1|109046.1|28
1729130540000|2024-10-17 02:02:20|109098.1|109048.1|109100.1|109050.1|109102.9|109052.9|109097.6|109047.6|37
1729130550000|2024-10-17 02:02:30|109100|109050|109098.7|109048.7|109102.3|109052.3|109098.5|109048.5|25
1729130560000|2024-10-17 02:02:40|109100.1|109050.1|109100.6|109050.6|109101.8|109051.8|109099.2|109049.2|20
1729130570000|2024-10-17 02:02:50|109100.7|109050.7|109087.3|109037.3|109102|109052|109086.8|109036.8|31
1729130580000|2024-10-17 02:03:00|109086.5|109036.5|109081.2|109031.2|109086.5|109036.5|109073.4|109023.4|47
1729130590000|2024-10-17 02:03:10|109079.7|109029.7|109080.8|109030.8|109081.5|109031.5|109077.7|109027.7|30
1729130600000|2024-10-17 02:03:20|109081|109031|109079.9|109029.9|109085.3|109035.3|109079.9|109029.9|34
1729130610000|2024-10-17 02:03:30|109080|109030|109076.7|109026.7|109080.8|109030.8|109076.2|109026.2|37
1729130620000|2024-10-17 02:03:40|109077.1|109027.1|109066.6|109016.6|109077.4|109027.4|109066.6|109016.6|28
1729130630000|2024-10-17 02:03:50|109067.8|109017.8|109068.9|109018.9|109069.3|109019.3|109063.2|109013.2|34
1729130640000|2024-10-17 02:04:00|109067.2|109017.2|109060.4|109010.4|109068.3|109018.3|109058.9|109008.9|42
1729130650000|2024-10-17 02:04:10|109058.9|109008.9|109057.7|109007.7|109062.4|109012.4|109056.3|109006.3|47
1729130660000|2024-10-17 02:04:20|109058.4|109008.4|109057.5|109007.5|109058.4|109008.4|109055.1|109005.1|25
1729130670000|2024-10-17 02:04:30|109057|109007|109061.5|109011.5|109064|109014|109056.6|109006.6|25
1729130680000|2024-10-17 02:04:40|109060.5|109010.5|109065.4|109015.4|109068.6|109018.6|109059.7|109009.7|29
1729130690000|2024-10-17 02:04:50|109065.9|109015.9|109061.2|109011.2|109066|109016|109061.2|109011.2|33
1729130700000|2024-10-17 02:05:00|109060.7|109010.7|109053.3|109003.3|109060.7|109010.7|109052.7|109002.7|26
1729130710000|2024-10-17 02:05:10|109053.2|109003.2|109051.7|109001.7|109053.2|109003.2|109049.3|108999.3|24
1729130720000|2024-10-17 02:05:20|109051.9|109001.9|109050|109000|109051.9|109001.9|109048.4|108998.4|21
1729130730000|2024-10-17 02:05:30|109049.9|108999.9|109048.4|108998.4|109051.9|109001.9|109048.4|108998.4|13
1729130740000|2024-10-17 02:05:40|109048.3|108998.3|109052.4|109002.4|109057.8|109007.8|109048.3|108998.3|43
1729130750000|2024-10-17 02:05:50|109053.3|109003.3|109054.1|109004.1|109060|109010|109051.9|109001.9|35
1729130760000|2024-10-17 02:06:00|109055.3|109005.3|109055.1|109005.1|109065.4|109015.4|109055.1|109005.1|35
1729130770000|2024-10-17 02:06:10|109057.3|109007.3|109054.2|109004.2|109058|109008|109054|109004|20
1729130780000|2024-10-17 02:06:20|109054.1|109004.1|109057|109007|109070.5|109020.5|109054.1|109004.1|38
1729130790000|2024-10-17 02:06:30|109056.2|109006.2|109057.3|109007.3|109060.9|109010.9|109054.6|109004.6|30
1729130800000|2024-10-17 02:06:40|109057.6|109007.6|109056|109006|109059.2|109009.2|109056|109006|21
1729130810000|2024-10-17 02:06:50|109055.1|109005.1|109060.5|109010.5|109063.9|109013.9|109055.1|109005.1|23
1729130820000|2024-10-17 02:07:00|109061.5|109011.5|109068.5|109018.5|109068.5|109018.5|109059.9|109009.9|40
1729130830000|2024-10-17 02:07:10|109068.6|109018.6|109066.1|109016.1|109069.4|109019.4|109066|109016|20
1729130840000|2024-10-17 02:07:20|109065.4|109015.4|109060.3|109010.3|109065.4|109015.4|109060.3|109010.3|12
1729130850000|2024-10-17 02:07:30|109060.4|109010.4|109057.1|109007.1|109061|109011|109057.1|109007.1|18
1729130860000|2024-10-17 02:07:40|109057|109007|109057.5|109007.5|109059|109009|109056.9|109006.9|15
1729130870000|2024-10-17 02:07:50|109057.4|109007.4|109057.2|109007.2|109057.4|109007.4|109057.2|109007.2|4
1729130880000|2024-10-17 02:08:00|109057.3|109007.3|109058.3|109008.3|109065.8|109015.8|109057.3|109007.3|26
1729130890000|2024-10-17 02:08:10|109057.5|109007.5|109050|109000|109057.5|109007.5|109048|108998|20
1729130900000|2024-10-17 02:08:20|109049.1|108999.1|109044.5|108994.5|109049.1|108999.1|109041.8|108991.8|26
1729130910000|2024-10-17 02:08:30|109042.2|108992.2|109041.3|108991.3|109045|108995|109041.3|108991.3|28
1729130920000|2024-10-17 02:08:40|109040.9|108990.9|109042.4|108992.4|109044|108994|109040.9|108990.9|17
1729130930000|2024-10-17 02:08:50|109043.2|108993.2|109041.5|108991.5|109043.4|108993.4|109039.8|108989.8|29
1729130940000|2024-10-17 02:09:00|109041.3|108991.3|109042.1|108992.1|109046.7|108996.7|109041.3|108991.3|36
1729130950000|2024-10-17 02:09:10|109043.3|108993.3|109045.9|108995.9|109045.9|108995.9|109040.6|108990.6|22
1729130960000|2024-10-17 02:09:20|109042.6|108992.6|109040|108990|109045.1|108995.1|109039.1|108989.1|42
1729130970000|2024-10-17 02:09:30|109039.7|108989.7|109041.9|108991.9|109044|108994|109036.2|108986.2|40
1729130980000|2024-10-17 02:09:40|109043.7|108993.7|109041.7|108991.7|109045.5|108995.5|109041.6|108991.6|23
1729130990000|2024-10-17 02:09:50|109041.5|108991.5|109044.6|108994.6|109047.1|108997.1|109040.4|108990.4|45
1729131000000|2024-10-17 02:10:00|109045.6|108995.6|109042|108992|109045.6|108995.6|109041.3|108991.3|31
1729131010000|2024-10-17 02:10:10|109041.2|108991.2|109053.5|109003.5|109054|109004|109040.9|108990.9|36
1729131020000|2024-10-17 02:10:20|109053.4|109003.4|109047.5|108997.5|109053.9|109003.9|109046.8|108996.8|44
1729131030000|2024-10-17 02:10:30|109048.4|108998.4|109048.3|108998.3|109051.8|109001.8|109045.2|108995.2|55
1729131040000|2024-10-17 02:10:40|109050.2|109000.2|109046.3|108996.3|109050.7|109000.7|109044.5|108994.5|42
1729131050000|2024-10-17 02:10:50|109047.3|108997.3|109048.6|108998.6|109051.5|109001.5|109046|108996|40
1729131060000|2024-10-17 02:11:00|109048.8|108998.8|109059.4|109009.4|109063.1|109013.1|109045.4|108995.4|48
1729131070000|2024-10-17 02:11:10|109058.6|109008.6|109057.8|109007.8|109061.5|109011.5|109056.6|109006.6|54
1729131080000|2024-10-17 02:11:20|109059.1|109009.1|109060.5|109010.5|109062.4|109012.4|109054.8|109004.8|36
1729131090000|2024-10-17 02:11:30|109060.4|109010.4|109061|109011|109063.6|109013.6|109059.2|109009.2|29
1729131100000|2024-10-17 02:11:40|109061.8|109011.8|109064|109014|109066.6|109016.6|109061.8|109011.8|27
1729131110000|2024-10-17 02:11:50|109064.1|109014.1|109064.4|109014.4|109064.6|109014.6|109062.3|109012.3|12
1729131120000|2024-10-17 02:12:00|109064.5|109014.5|109070.2|109020.2|109071.5|109021.5|109064.3|109014.3|34
1729131130000|2024-10-17 02:12:10|109070.1|109020.1|109089.7|109039.7|109089.7|109039.7|109067.2|109017.2|38
1729131140000|2024-10-17 02:12:20|109090.6|109040.6|109093.7|109043.7|109098.1|109048.1|109090.6|109040.6|19
1729131150000|2024-10-17 02:12:30|109093.8|109043.8|109092.5|109042.5|109094.2|109044.2|109092.5|109042.5|9
1729131160000|2024-10-17 02:12:40|109091.1|109041.1|109092.6|109042.6|109093.2|109043.2|109091.1|109041.1|11
1729131170000|2024-10-17 02:12:50|109092.3|109042.3|109102.9|109052.9|109103.4|109053.4|109092.3|109042.3|27
1729131180000|2024-10-17 02:13:00|109103.3|109053.3|109107.6|109057.6|109109.1|109059.1|109103.3|109053.3|25
1729131190000|2024-10-17 02:13:10|109106.4|109056.4|109108.9|109058.9|109109.5|109059.5|109105.8|109055.8|16
1729131200000|2024-10-17 02:13:20|109107.5|109057.5|109108.3|109058.3|109109.1|109059.1|109107.4|109057.4|17
1729131210000|2024-10-17 02:13:30|109108.4|109058.4|109112.5|109062.5|109112.5|109062.5|109107.6|109057.6|17
1729131220000|2024-10-17 02:13:40|109111.5|109061.5|109112.9|109062.9|109112.9|109062.9|109110.3|109060.3|16
1729131230000|2024-10-17 02:13:50|109112.5|109062.5|109112.4|109062.4|109115.1|109065.1|109111.5|109061.5|39
1729131240000|2024-10-17 02:14:00|109112.2|109062.2|109111.5|109061.5|109112.2|109062.2|109101.9|109051.9|17
1729131250000|2024-10-17 02:14:10|109111.6|109061.6|109115.9|109065.9|109116.7|109066.7|109110.7|109060.7|31
1729131260000|2024-10-17 02:14:20|109116.3|109066.3|109117.9|109067.9|109119.1|109069.1|109116|109066|21
1729131270000|2024-10-17 02:14:30|109118|109068|109121.3|109071.3|109123|109073|109116.1|109066.1|24
1729131280000|2024-10-17 02:14:40|109121.6|109071.6|109126.7|109076.7|109130.9|109080.9|109121.6|109071.6|15
1729131290000|2024-10-17 02:14:50|109126.4|109076.4|109126.2|109076.2|109128.2|109078.2|109125.6|109075.6|14
1729131300000|2024-10-17 02:15:00|109128.3|109078.3|109129.4|109079.4|109132.3|109082.3|109126.7|109076.7|24
1729131310000|2024-10-17 02:15:10|109129.3|109079.3|109128.9|109078.9|109130.3|109080.3|109128.3|109078.3|17
1729131320000|2024-10-17 02:15:20|109129.3|109079.3|109130.6|109080.6|109130.6|109080.6|109125|109075|18
1729131330000|2024-10-17 02:15:30|109130.4|109080.4|109135.9|109085.9|109135.9|109085.9|109130.4|109080.4|15
1729131340000|2024-10-17 02:15:40|109135.3|109085.3|109135.4|109085.4|109136.8|109086.8|109133.6|109083.6|15
1729131350000|2024-10-17 02:15:50|109134.9|109084.9|109135.4|109085.4|109137.5|109087.5|109134.2|109084.2|12
1729131360000|2024-10-17 02:16:00|109135.5|109085.5|109136.2|109086.2|109140.2|109090.2|109130|109080|28
1729131370000|2024-10-17 02:16:10|109134.4|109084.4|109136.4|109086.4|109137.3|109087.3|109134.3|109084.3|15
1729131380000|2024-10-17 02:16:20|109135.6|109085.6|109135.4|109085.4|109137.4|109087.4|109134.1|109084.1|17
1729131390000|2024-10-17 02:16:30|109135.3|109085.3|109136.5|109086.5|109136.5|109086.5|109134.3|109084.3|7
1729131400000|2024-10-17 02:16:40|109136.3|109086.3|109135.2|109085.2|109136.4|109086.4|109134.9|109084.9|10
1729131410000|2024-10-17 02:16:50|109134.7|109084.7|109132.7|109082.7|109135.6|109085.6|109132.3|109082.3|14
1729131420000|2024-10-17 02:17:00|109133.7|109083.7|109141.2|109091.2|109144.4|109094.4|109133.7|109083.7|14
1729131430000|2024-10-17 02:17:10|109140.5|109090.5|109140.4|109090.4|109142.6|109092.6|109136.8|109086.8|25
1729131440000|2024-10-17 02:17:20|109140.6|109090.6|109139|109089|109140.6|109090.6|109139|109089|5
1729131450000|2024-10-17 02:17:30|109138.9|109088.9|109139.5|109089.5|109139.6|109089.6|109138.9|109088.9|7
1729131460000|2024-10-17 02:17:40|109139.6|109089.6|109144.2|109094.2|109145.6|109095.6|109139.6|109089.6|22
1729131470000|2024-10-17 02:17:50|109143.4|109093.4|109146.5|109096.5|109146.9|109096.9|109139.9|109089.9|30
1729131480000|2024-10-17 02:18:00|109146.8|109096.8|109147.6|109097.6|109147.6|109097.6|109140.7|109090.7|30
1729131490000|2024-10-17 02:18:10|109148.2|109098.2|109151.6|109101.6|109151.6|109101.6|109144.6|109094.6|21
1729131500000|2024-10-17 02:18:20|109151.7|109101.7|109153.9|109103.9|109156|109106|109151.5|109101.5|25
1729131510000|2024-10-17 02:18:30|109154.3|109104.3|109155.8|109105.8|109162.9|109112.9|109153.2|109103.2|28
1729131520000|2024-10-17 02:18:40|109156.1|109106.1|109161.2|109111.2|109161.4|109111.4|109155.4|109105.4|24
1729131530000|2024-10-17 02:18:50|109160.7|109110.7|109162.7|109112.7|109167|109117|109157.6|109107.6|23
1729131540000|2024-10-17 02:19:00|109162.5|109112.5|109158.8|109108.8|109163.1|109113.1|109157.9|109107.9|28
1729131550000|2024-10-17 02:19:10|109159.1|109109.1|109160.3|109110.3|109160.9|109110.9|109156.1|109106.1|26
1729131560000|2024-10-17 02:19:20|109160.1|109110.1|109157.7|109107.7|109160.7|109110.7|109157.7|109107.7|21
1729131570000|2024-10-17 02:19:30|109158|109108|109157.1|109107.1|109160.5|109110.5|109157.1|109107.1|22
1729131580000|2024-10-17 02:19:40|109156.6|109106.6|109169.2|109119.2|109170|109120|109153.9|109103.9|24
1729131590000|2024-10-17 02:19:50|109169.5|109119.5|109172.6|109122.6|109172.6|109122.6|109169.5|109119.5|18
1729131600000|2024-10-17 02:20:00|109173.7|109123.7|109187.2|109137.2|109187.4|109137.4|109173.7|109123.7|24
1729131610000|2024-10-17 02:20:10|109186.2|109136.2|109187.1|109137.1|109188.4|109138.4|109185.1|109135.1|24
1729131620000|2024-10-17 02:20:20|109187.5|109137.5|109188|109138|109189.1|109139.1|109187.5|109137.5|14
1729131630000|2024-10-17 02:20:30|109187.7|109137.7|109188.8|109138.8|109189.4|109139.4|109184.8|109134.8|19
1729131640000|2024-10-17 02:20:40|109188.4|109138.4|109186.3|109136.3|109189.4|109139.4|109186.3|109136.3|12
1729131650000|2024-10-17 02:20:50|109186.9|109136.9|109184.2|109134.2|109187|109137|109183.1|109133.1|14
1729131660000|2024-10-17 02:21:00|109184.3|109134.3|109185|109135|109189.2|109139.2|109184.3|109134.3|22
1729131670000|2024-10-17 02:21:10|109189.2|109139.2|109187.3|109137.3|109190.5|109140.5|109185|109135|20
1729131680000|2024-10-17 02:21:20|109187.1|109137.1|109188.4|109138.4|109189.4|109139.4|109186.8|109136.8|13
1729131690000|2024-10-17 02:21:30|109188.7|109138.7|109190.3|109140.3|109191.2|109141.2|109188.6|109138.6|14
1729131700000|2024-10-17 02:21:40|109190|109140|109189.1|109139.1|109190.1|109140.1|109188.9|109138.9|9
1729131710000|2024-10-17 02:21:50|109189|109139|109193.5|109143.5|109193.6|109143.6|109185.4|109135.4|26
1729131720000|2024-10-17 02:22:00|109193.9|109143.9|109198.1|109148.1|109202.1|109152.1|109193.3|109143.3|32
1729131730000|2024-10-17 02:22:10|109197.3|109147.3|109197.7|109147.7|109198.2|109148.2|109194.7|109144.7|20
1729131740000|2024-10-17 02:22:20|109197.4|109147.4|109197.5|109147.5|109198.4|109148.4|109195.9|109145.9|18
1729131750000|2024-10-17 02:22:30|109197.7|109147.7|109197.2|109147.2|109200.2|109150.2|109197.2|109147.2|22
1729131760000|2024-10-17 02:22:40|109196.9|109146.9|109197.8|109147.8|109198.7|109148.7|109194.8|109144.8|20
1729131770000|2024-10-17 02:22:50|109197.2|109147.2|109186.4|109136.4|109204.7|109154.7|109186.2|109136.2|33
1729131780000|2024-10-17 02:23:00|109184.6|109134.6|109181.3|109131.3|109184.6|109134.6|109180.6|109130.6|18
1729131790000|2024-10-17 02:23:10|109181.4|109131.4|109179|109129|109181.4|109131.4|109178.7|109128.7|17
1729131800000|2024-10-17 02:23:20|109178.9|109128.9|109179.9|109129.9|109180.1|109130.1|109178.3|109128.3|11
1729131810000|2024-10-17 02:23:30|109181.5|109131.5|109181.1|109131.1|109181.5|109131.5|109176.9|109126.9|26
1729131820000|2024-10-17 02:23:40|109181.2|109131.2|109170|109120|109181.2|109131.2|109168.4|109118.4|28
1729131830000|2024-10-17 02:23:50|109169.8|109119.8|109168.3|109118.3|109170.1|109120.1|109168|109118|17
1729131840000|2024-10-17 02:24:00|109168.2|109118.2|109169.2|109119.2|109169.6|109119.6|109167.9|109117.9|11
1729131850000|2024-10-17 02:24:10|109169.4|109119.4|109169|109119|109172.9|109122.9|109168.9|109118.9|21
1729131860000|2024-10-17 02:24:20|109167.9|109117.9|109167.5|109117.5|109168.4|109118.4|109167.3|109117.3|15
1729131870000|2024-10-17 02:24:30|109167.7|109117.7|109167.8|109117.8|109167.9|109117.9|109167.7|109117.7|4
1729131880000|2024-10-17 02:24:40|109168|109118|109169.1|109119.1|109169.2|109119.2|109167.8|109117.8|8
1729131890000|2024-10-17 02:24:50|109169.2|109119.2|109171.3|109121.3|109173.1|109123.1|109169.2|109119.2|19
1729131900000|2024-10-17 02:25:00|109171.1|109121.1|109173.3|109123.3|109176.1|109126.1|109171.1|109121.1|23
1729131910000|2024-10-17 02:25:10|109174|109124|109180.7|109130.7|109180.7|109130.7|109172.8|109122.8|20
1729131920000|2024-10-17 02:25:20|109180.6|109130.6|109184|109134|109184.4|109134.4|109180.6|109130.6|10
1729131930000|2024-10-17 02:25:30|109184.1|109134.1|109179.9|109129.9|109184.1|109134.1|109179.3|109129.3|23
1729131940000|2024-10-17 02:25:40|109179.4|109129.4|109185.6|109135.6|109185.6|109135.6|109179.4|109129.4|17
1729131950000|2024-10-17 02:25:50|109185.5|109135.5|109194.9|109144.9|109194.9|109144.9|109185.5|109135.5|18
1729131960000|2024-10-17 02:26:00|109194.8|109144.8|109192.7|109142.7|109195.6|109145.6|109192.2|109142.2|10
1729131970000|2024-10-17 02:26:10|109194|109144|109196.2|109146.2|109196.2|109146.2|109193.4|109143.4|15
1729131980000|2024-10-17 02:26:20|109196.8|109146.8|109196.6|109146.6|109198.7|109148.7|109194.7|109144.7|21
1729131990000|2024-10-17 02:26:30|109196.7|109146.7|109201.7|109151.7|109201.8|109151.8|109196.7|109146.7|27
1729132000000|2024-10-17 02:26:40|109201.8|109151.8|109193.6|109143.6|109208.1|109158.1|109191.2|109141.2|23
1729132010000|2024-10-17 02:26:50|109194.2|109144.2|109193.7|109143.7|109194.7|109144.7|109193.2|109143.2|12
1729132020000|2024-10-17 02:27:00|109193.6|109143.6|109189.3|109139.3|109193.6|109143.6|109185.4|109135.4|20
1729132030000|2024-10-17 02:27:10|109189.2|109139.2|109197.8|109147.8|109197.8|109147.8|109189.1|109139.1|14
1729132040000|2024-10-17 02:27:20|109198.6|109148.6|109195.1|109145.1|109198.6|109148.6|109192.9|109142.9|20
1729132050000|2024-10-17 02:27:30|109195|109145|109194.8|109144.8|109195.3|109145.3|109193.2|109143.2|12
1729132060000|2024-10-17 02:27:40|109194.9|109144.9|109194.5|109144.5|109199.4|109149.4|109194|109144|18
1729132070000|2024-10-17 02:27:50|109194.6|109144.6|109193.8|109143.8|109194.6|109144.6|109191.4|109141.4|11
1729132080000|2024-10-17 02:28:00|109193.7|109143.7|109193.9|109143.9|109194.7|109144.7|109193.6|109143.6|6
1729132090000|2024-10-17 02:28:10|109194.1|109144.1|109199.8|109149.8|109200.4|109150.4|109193.9|109143.9|17
1729132100000|2024-10-17 02:28:20|109199.4|109149.4|109187.9|109137.9|109199.9|109149.9|109186.1|109136.1|12
1729132110000|2024-10-17 02:28:30|109187.8|109137.8|109188.5|109138.5|109191.7|109141.7|109186.7|109136.7|14
1729132120000|2024-10-17 02:28:40|109187.5|109137.5|109186.8|109136.8|109189.7|109139.7|109184.2|109134.2|22
1729132130000|2024-10-17 02:28:50|109186.7|109136.7|109192.5|109142.5|109192.5|109142.5|109186.7|109136.7|12
1729132140000|2024-10-17 02:29:00|109191|109141|109183.9|109133.9|109191|109141|109183.1|109133.1|27
1729132150000|2024-10-17 02:29:10|109183.8|109133.8|109183|109133|109185.3|109135.3|109178|109128|28
1729132160000|2024-10-17 02:29:20|109183.2|109133.2|109184.1|109134.1|109185.8|109135.8|109182.3|109132.3|27
1729132170000|2024-10-17 02:29:30|109184.2|109134.2|109185.5|109135.5|109189.9|109139.9|109184.2|109134.2|32
1729132180000|2024-10-17 02:29:40|109185.3|109135.3|109186.8|109136.8|109189.9|109139.9|109185.1|109135.1|38
1729132190000|2024-10-17 02:29:50|109186|109136|109185.3|109135.3|109187.7|109137.7|109183|109133|34
1729132200000|2024-10-17 02:30:00|109185.4|109135.4|109187.9|109137.9|109189|109139|109182.9|109132.9|38
1729132210000|2024-10-17 02:30:10|109187.8|109137.8|109186.4|109136.4|109188.6|109138.6|109182.3|109132.3|33
1729132220000|2024-10-17 02:30:20|109185.4|109135.4|109185.8|109135.8|109186.6|109136.6|109185.2|109135.2|25
1729132230000|2024-10-17 02:30:30|109185.7|109135.7|109183.3|109133.3|109186.4|109136.4|109183.3|109133.3|23
1729132240000|2024-10-17 02:30:40|109183.2|109133.2|109187.6|109137.6|109188.2|109138.2|109183.1|109133.1|23
1729132250000|2024-10-17 02:30:50|109187.5|109137.5|109188.2|109138.2|109188.2|109138.2|109186.7|109136.7|25
1729132260000|2024-10-17 02:31:00|109188|109138|109187.8|109137.8|109188|109138|109185.1|109135.1|26
1729132270000|2024-10-17 02:31:10|109187.4|109137.4|109192.3|109142.3|109193|109143|109186.5|109136.5|35
1729132280000|2024-10-17 02:31:20|109197.1|109147.1|109192.7|109142.7|109199.5|109149.5|109191.5|109141.5|34
1729132290000|2024-10-17 02:31:30|109193|109143|109189.4|109139.4|109193.1|109143.1|109189.1|109139.1|23
1729132300000|2024-10-17 02:31:40|109188.9|109138.9|109190.7|109140.7|109191.9|109141.9|109186.5|109136.5|32
1729132310000|2024-10-17 02:31:50|109190.4|109140.4|109198.1|109148.1|109198.1|109148.1|109188.8|109138.8|30
1729132320000|2024-10-17 02:32:00|109196.5|109146.5|109229.8|109179.8|109234.1|109184.1|109196.5|109146.5|41
1729132330000|2024-10-17 02:32:10|109229.4|109179.4|109230.1|109180.1|109233|109183|109226.8|109176.8|36
1729132340000|2024-10-17 02:32:20|109229.9|109179.9|109229|109179|109231.5|109181.5|109228.2|109178.2|24
1729132350000|2024-10-17 02:32:30|109226.5|109176.5|109228.1|109178.1|109230.4|109180.4|109221.9|109171.9|20
1729132360000|2024-10-17 02:32:40|109229.1|109179.1|109232.7|109182.7|109236.1|109186.1|109227.4|109177.4|25
1729132370000|2024-10-17 02:32:50|109232.8|109182.8|109234.3|109184.3|109234.3|109184.3|109230.7|109180.7|21
1729132380000|2024-10-17 02:33:00|109234|109184|109231.1|109181.1|109234|109184|109228.5|109178.5|21
1729132390000|2024-10-17 02:33:10|109230.6|109180.6|109231.5|109181.5|109233.2|109183.2|109229.8|109179.8|25
1729132400000|2024-10-17 02:33:20|109231.6|109181.6|109234|109184|109234|109184|109230.5|109180.5|14
1729132410000|2024-10-17 02:33:30|109233.8|109183.8|109233.6|109183.6|109234.6|109184.6|109233.5|109183.5|13
1729132420000|2024-10-17 02:33:40|109233.7|109183.7|109232.8|109182.8|109233.7|109183.7|109232.8|109182.8|10
1729132430000|2024-10-17 02:33:50|109232.6|109182.6|109234.2|109184.2|109234.2|109184.2|109232.6|109182.6|11
1729132440000|2024-10-17 02:34:00|109234.4|109184.4|109236.5|109186.5|109236.5|109186.5|109233.7|109183.7|10
1729132450000|2024-10-17 02:34:10|109235.5|109185.5|109228.2|109178.2|109235.8|109185.8|109228.2|109178.2|20
1729132460000|2024-10-17 02:34:20|109228.6|109178.6|109232.2|109182.2|109233.8|109183.8|109228|109178|16
1729132470000|2024-10-17 02:34:30|109232.1|109182.1|109232.2|109182.2|109238.4|109188.4|109231.7|109181.7|19
1729132480000|2024-10-17 02:34:40|109234.2|109184.2|109232.9|109182.9|109235.1|109185.1|109230.4|109180.4|15
1729132490000|2024-10-17 02:34:50|109233.1|109183.1|109245.6|109195.6|109245.6|109195.6|109233.1|109183.1|25
1729132500000|2024-10-17 02:35:00|109246.9|109196.9|109255.4|109205.4|109257.4|109207.4|109246.5|109196.5|22
1729132510000|2024-10-17 02:35:10|109255.2|109205.2|109257.6|109207.6|109257.6|109207.6|109252.8|109202.8|16
1729132520000|2024-10-17 02:35:20|109256.3|109206.3|109256|109206|109256.8|109206.8|109254.8|109204.8|14
1729132530000|2024-10-17 02:35:30|109256.1|109206.1|109256|109206|109256.4|109206.4|109255.9|109205.9|7
1729132540000|2024-10-17 02:35:40|109256.1|109206.1|109250.9|109200.9|109258.7|109208.7|109250.9|109200.9|13
1729132550000|2024-10-17 02:35:50|109251.4|109201.4|109249.8|109199.8|109262.6|109212.6|109249.5|109199.5|32
1729132560000|2024-10-17 02:36:00|109250.2|109200.2|109250.9|109200.9|109252.2|109202.2|109247.2|109197.2|19
1729132570000|2024-10-17 02:36:10|109250.6|109200.6|109249.6|109199.6|109250.8|109200.8|109246.6|109196.6|11
1729132580000|2024-10-17 02:36:20|109249.3|109199.3|109246.3|109196.3|109249.3|109199.3|109244.5|109194.5|21
1729132590000|2024-10-17 02:36:30|109246.2|109196.2|109227.9|109177.9|109246.8|109196.8|109224.2|109174.2|18
1729132600000|2024-10-17 02:36:40|109228.1|109178.1|109227.6|109177.6|109229.4|109179.4|109226.7|109176.7|13
1729132610000|2024-10-17 02:36:50|109227.1|109177.1|109221.6|109171.6|109227.1|109177.1|109221.5|109171.5|12
1729132620000|2024-10-17 02:37:00|109221.5|109171.5|109223.8|109173.8|109223.8|109173.8|109220.5|109170.5|11
1729132630000|2024-10-17 02:37:10|109224.1|109174.1|109220.5|109170.5|109225.3|109175.3|109220.5|109170.5|15
1729132640000|2024-10-17 02:37:20|109220.2|109170.2|109220.7|109170.7|109222.3|109172.3|109218.5|109168.5|16
1729132650000|2024-10-17 02:37:30|109220.6|109170.6|109219.9|109169.9|109221.8|109171.8|109219.9|109169.9|13
1729132660000|2024-10-17 02:37:40|109219.1|109169.1|109219.3|109169.3|109219.7|109169.7|109215.9|109165.9|18
1729132670000|2024-10-17 02:37:50|109219.2|109169.2|109218.8|109168.8|109219.3|109169.3|109218.8|109168.8|10
1729132680000|2024-10-17 02:38:00|109217.1|109167.1|109218.4|109168.4|109218.4|109168.4|109215.1|109165.1|12
1729132690000|2024-10-17 02:38:10|109217.7|109167.7|109215.4|109165.4|109217.7|109167.7|109213.8|109163.8|15
1729132700000|2024-10-17 02:38:20|109214.5|109164.5|109218.3|109168.3|109219.7|109169.7|109214.5|109164.5|19
1729132710000|2024-10-17 02:38:30|109218.6|109168.6|109218.8|109168.8|109219|109169|109218.4|109168.4|13
1729132720000|2024-10-17 02:38:40|109218.6|109168.6|109219.6|109169.6|109220.2|109170.2|109217.7|109167.7|8
1729132730000|2024-10-17 02:38:50|109219.5|109169.5|109218.5|109168.5|109220|109170|109218.4|109168.4|11
1729132740000|2024-10-17 02:39:00|109219.7|109169.7|109222|109172|109222|109172|109215.4|109165.4|19
1729132750000|2024-10-17 02:39:10|109221.1|109171.1|109217.3|109167.3|109222.4|109172.4|109217.3|109167.3|16
1729132760000|2024-10-17 02:39:20|109217.6|109167.6|109216.8|109166.8|109217.6|109167.6|109215.6|109165.6|18
1729132770000|2024-10-17 02:39:30|109216.9|109166.9|109216.8|109166.8|109216.9|109166.9|109216.1|109166.1|8
1729132780000|2024-10-17 02:39:40|109217.7|109167.7|109229.1|109179.1|109233.1|109183.1|109217.7|109167.7|19
1729132790000|2024-10-17 02:39:50|109229|109179|109233.6|109183.6|109234.4|109184.4|109229|109179|22
1729132800000|2024-10-17 02:40:00|109234|109184|109229.3|109179.3|109234.8|109184.8|109229.3|109179.3|27
1729132810000|2024-10-17 02:40:10|109229.6|109179.6|109230.2|109180.2|109231|109181|109229.6|109179.6|12
1729132820000|2024-10-17 02:40:20|109229.6|109179.6|109230.1|109180.1|109230.1|109180.1|109228.1|109178.1|12
1729132830000|2024-10-17 02:40:30|109229.8|109179.8|109229.2|109179.2|109229.8|109179.8|109229.1|109179.1|6
1729132840000|2024-10-17 02:40:40|109229.1|109179.1|109237.4|109187.4|109237.4|109187.4|109228.8|109178.8|18
1729132850000|2024-10-17 02:40:50|109237.3|109187.3|109239.6|109189.6|109239.7|109189.7|109237.1|109187.1|12
1729132860000|2024-10-17 02:41:00|109240|109190|109241.6|109191.6|109242.3|109192.3|109239.9|109189.9|12
1729132870000|2024-10-17 02:41:10|109240.6|109190.6|109241.8|109191.8|109242.7|109192.7|109240.6|109190.6|12
1729132880000|2024-10-17 02:41:20|109240.1|109190.1|109239.6|109189.6|109242.6|109192.6|109239.3|109189.3|15
1729132890000|2024-10-17 02:41:30|109240|109190|109241.1|109191.1|109241.2|109191.2|109239.8|109189.8|8
1729132900000|2024-10-17 02:41:40|109241|109191|109242.7|109192.7|109243|109193|109241|109191|9
1729132910000|2024-10-17 02:41:50|109242.8|109192.8|109242.6|109192.6|109242.8|109192.8|109241.8|109191.8|10
1729132920000|2024-10-17 02:42:00|109243.6|109193.6|109242.2|109192.2|109245.8|109195.8|109242|109192|21
1729132930000|2024-10-17 02:42:10|109242.3|109192.3|109286.6|109236.6|109286.6|109236.6|109242.3|109192.3|44
1729132940000|2024-10-17 02:42:20|109286.4|109236.4|109277.7|109227.7|109286.5|109236.5|109277.1|109227.1|41
1729132950000|2024-10-17 02:42:30|109277.4|109227.4|109279.1|109229.1|109279.6|109229.6|109276.4|109226.4|39
1729132960000|2024-10-17 02:42:40|109277.7|109227.7|109287.2|109237.2|109287.4|109237.4|109277.7|109227.7|28
1729132970000|2024-10-17 02:42:50|109288.2|109238.2|109294.8|109244.8|109294.8|109244.8|109288.2|109238.2|43
1729132980000|2024-10-17 02:43:00|109296.1|109246.1|109303.1|109253.1|109304.6|109254.6|109296.1|109246.1|48
1729132990000|2024-10-17 02:43:10|109303|109253|109305.2|109255.2|109305.8|109255.8|109296.8|109246.8|55
1729133000000|2024-10-17 02:43:20|109306.2|109256.2|109305.2|109255.2|109309.2|109259.2|109305.2|109255.2|38
1729133010000|2024-10-17 02:43:30|109306.2|109256.2|109306.2|109256.2|109308|109258|109304.9|109254.9|42
1729133020000|2024-10-17 02:43:40|109307.1|109257.1|109304.4|109254.4|109308.6|109258.6|109303.7|109253.7|43
1729133030000|2024-10-17 02:43:50|109305.7|109255.7|109298.9|109248.9|109306|109256|109295.5|109245.5|47
1729133040000|2024-10-17 02:44:00|109299.8|109249.8|109298.6|109248.6|109304.2|109254.2|109292|109242|33
1729133050000|2024-10-17 02:44:10|109299.2|109249.2|109296.6|109246.6|109303.3|109253.3|109294.6|109244.6|16
1729133060000|2024-10-17 02:44:20|109298.3|109248.3|109293.9|109243.9|109298.4|109248.4|109292.7|109242.7|25
1729133070000|2024-10-17 02:44:30|109294|109244|109290.1|109240.1|109294.3|109244.3|109289.1|109239.1|39
1729133080000|2024-10-17 02:44:40|109291.1|109241.1|109299.5|109249.5|109300.8|109250.8|109291.1|109241.1|25
1729133090000|2024-10-17 02:44:50|109298.2|109248.2|109292.7|109242.7|109300.3|109250.3|109285.4|109235.4|37
1729133100000|2024-10-17 02:45:00|109292.5|109242.5|109298.2|109248.2|109305.8|109255.8|109292.5|109242.5|29
1729133110000|2024-10-17 02:45:10|109301.1|109251.1|109303|109253|109303|109253|109299.5|109249.5|13
1729133120000|2024-10-17 02:45:20|109302.3|109252.3|109304.7|109254.7|109305.5|109255.5|109300.1|109250.1|18
1729133130000|2024-10-17 02:45:30|109303.8|109253.8|109305.2|109255.2|109307.3|109257.3|109301.1|109251.1|15
1729133140000|2024-10-17 02:45:40|109305.3|109255.3|109305.3|109255.3|109309.3|109259.3|109305.1|109255.1|8
1729133150000|2024-10-17 02:45:50|109306.3|109256.3|109309.2|109259.2|109310.1|109260.1|109305.8|109255.8|17
1729133160000|2024-10-17 02:46:00|109311.9|109261.9|109303.1|109253.1|109312.2|109262.2|109303.1|109253.1|16
1729133170000|2024-10-17 02:46:10|109305.3|109255.3|109303.3|109253.3|109305.7|109255.7|109301.8|109251.8|10
1729133180000|2024-10-17 02:46:20|109306|109256|109298.3|109248.3|109306|109256|109295.5|109245.5|34
1729133190000|2024-10-17 02:46:30|109296.5|109246.5|109298.9|109248.9|109298.9|109248.9|109296.1|109246.1|15
1729133200000|2024-10-17 02:46:40|109298.5|109248.5|109283.4|109233.4|109304.4|109254.4|109283.4|109233.4|18
1729133210000|2024-10-17 02:46:50|109282.8|109232.8|109274.2|109224.2|109282.8|109232.8|109274.2|109224.2|19
1729133220000|2024-10-17 02:47:00|109274|109224|109272.3|109222.3|109275|109225|109271.9|109221.9|16
1729133230000|2024-10-17 02:47:10|109272.4|109222.4|109274|109224|109274.5|109224.5|109271.7|109221.7|6
1729133240000|2024-10-17 02:47:20|109273.8|109223.8|109273.9|109223.9|109274.4|109224.4|109273.3|109223.3|5
1729133250000|2024-10-17 02:47:30|109273.4|109223.4|109273.1|109223.1|109274|109224|109273.1|109223.1|4
1729133260000|2024-10-17 02:47:40|109273.2|109223.2|109273.7|109223.7|109273.7|109223.7|109272.5|109222.5|5
1729133270000|2024-10-17 02:47:50|109273.8|109223.8|109239.3|109189.3|109273.9|109223.9|109231|109181|22
1729133280000|2024-10-17 02:48:00|109238.3|109188.3|109230.9|109180.9|109244.2|109194.2|109230.9|109180.9|60
1729133290000|2024-10-17 02:48:10|109231|109181|109231.6|109181.6|109232.8|109182.8|109227.8|109177.8|49
1729133300000|2024-10-17 02:48:20|109230.4|109180.4|109227.3|109177.3|109232.6|109182.6|109224.3|109174.3|48
1729133310000|2024-10-17 02:48:30|109226.6|109176.6|109230.8|109180.8|109230.8|109180.8|109226.1|109176.1|47
1729133320000|2024-10-17 02:48:40|109231.7|109181.7|109229.5|109179.5|109233.4|109183.4|109227.9|109177.9|38
1729133330000|2024-10-17 02:48:50|109228.5|109178.5|109230.6|109180.6|109233.4|109183.4|109225.1|109175.1|38
1729133340000|2024-10-17 02:49:00|109230.7|109180.7|109231.7|109181.7|109233.2|109183.2|109226.6|109176.6|33
1729133350000|2024-10-17 02:49:10|109236.8|109186.8|109243.8|109193.8|109245.1|109195.1|109236|109186|36
1729133360000|2024-10-17 02:49:20|109242.4|109192.4|109235.8|109185.8|109244.1|109194.1|109233.8|109183.8|40
1729133370000|2024-10-17 02:49:30|109235.6|109185.6|109227.3|109177.3|109236.7|109186.7|109220.8|109170.8|51
1729133380000|2024-10-17 02:49:40|109227.1|109177.1|109225.3|109175.3|109228.2|109178.2|109224.2|109174.2|20
1729133390000|2024-10-17 02:49:50|109231|109181|109232.7|109182.7|109241.3|109191.3|109227|109177|29
1729133400000|2024-10-17 02:50:00|109231.4|109181.4|109229.2|109179.2|109233.6|109183.6|109225.7|109175.7|28
1729133410000|2024-10-17 02:50:10|109226.1|109176.1|109229.9|109179.9|109230.4|109180.4|109226.1|109176.1|8
1729133420000|2024-10-17 02:50:20|109229.8|109179.8|109229.2|109179.2|109229.8|109179.8|109229.1|109179.1|5
1729133430000|2024-10-17 02:50:30|109228.9|109178.9|109228.6|109178.6|109229.2|109179.2|109228.6|109178.6|4
1729133440000|2024-10-17 02:50:40|109228.7|109178.7|109228|109178|109228.7|109178.7|109228|109178|5
1729133450000|2024-10-17 02:50:50|109227.8|109177.8|109229|109179|109229.2|109179.2|109227.8|109177.8|8
1729133460000|2024-10-17 02:51:00|109228.9|109178.9|109231.2|109181.2|109242.2|109192.2|109227.9|109177.9|40
1729133470000|2024-10-17 02:51:10|109231.5|109181.5|109231.9|109181.9|109234.6|109184.6|109228.3|109178.3|29
1729133480000|2024-10-17 02:51:20|109232.3|109182.3|109228|109178|109232.3|109182.3|109227.3|109177.3|17
1729133490000|2024-10-17 02:51:30|109223|109173|109237.1|109187.1|109237.2|109187.2|109223|109173|29
1729133500000|2024-10-17 02:51:40|109236.9|109186.9|109227.6|109177.6|109236.9|109186.9|109226.9|109176.9|23
1729133510000|2024-10-17 02:51:50|109227.5|109177.5|109231.3|109181.3|109232.9|109182.9|109227.5|109177.5|22
1729133520000|2024-10-17 02:52:00|109228.6|109178.6|109232|109182|109232.6|109182.6|109227.9|109177.9|38
1729133530000|2024-10-17 02:52:10|109233.4|109183.4|109232.4|109182.4|109235|109185|109229.2|109179.2|20
1729133540000|2024-10-17 02:52:20|109231.9|109181.9|109229.4|109179.4|109232.5|109182.5|109225.7|109175.7|25
1729133550000|2024-10-17 02:52:30|109229.8|109179.8|109227.1|109177.1|109229.8|109179.8|109221.3|109171.3|32
1729133560000|2024-10-17 02:52:40|109228.7|109178.7|109232.9|109182.9|109232.9|109182.9|109223.6|109173.6|31
1729133570000|2024-10-17 02:52:50|109233.3|109183.3|109226.1|109176.1|109235.8|109185.8|109225.7|109175.7|35
1729133580000|2024-10-17 02:53:00|109225.3|109175.3|109225.8|109175.8|109231.1|109181.1|109222|109172|38
1729133590000|2024-10-17 02:53:10|109225.9|109175.9|109226|109176|109226.6|109176.6|109221.5|109171.5|19
1729133600000|2024-10-17 02:53:20|109226.4|109176.4|109224.2|109174.2|109232|109182|109222.1|109172.1|35
1729133610000|2024-10-17 02:53:30|109227.5|109177.5|109229.7|109179.7|109230.9|109180.9|109223|109173|31
1729133620000|2024-10-17 02:53:40|109229.8|109179.8|109230.9|109180.9|109231.8|109181.8|109229.8|109179.8|15
1729133630000|2024-10-17 02:53:50|109229.9|109179.9|109230.5|109180.5|109230.5|109180.5|109229.9|109179.9|3
1729133640000|2024-10-17 02:54:00|109231.6|109181.6|109230.6|109180.6|109237.5|109187.5|109227.2|109177.2|28
1729133650000|2024-10-17 02:54:10|109231.5|109181.5|109232.1|109182.1|109235.8|109185.8|109230.2|109180.2|27
1729133660000|2024-10-17 02:54:20|109232.5|109182.5|109234.7|109184.7|109240.3|109190.3|109232.5|109182.5|25
1729133670000|2024-10-17 02:54:30|109234.8|109184.8|109227.1|109177.1|109236.2|109186.2|109217.9|109167.9|23
1729133680000|2024-10-17 02:54:40|109226.7|109176.7|109230.4|109180.4|109230.4|109180.4|109226.5|109176.5|14
1729133690000|2024-10-17 02:54:50|109230.2|109180.2|109232.1|109182.1|109233.2|109183.2|109230.2|109180.2|18
1729133700000|2024-10-17 02:55:00|109232.2|109182.2|109225.2|109175.2|109233.3|109183.3|109225.2|109175.2|20
1729133710000|2024-10-17 02:55:10|109225.1|109175.1|109227.6|109177.6|109229.6|109179.6|109224.7|109174.7|18
1729133720000|2024-10-17 02:55:20|109227.5|109177.5|109230|109180|109230|109180|109222.3|109172.3|28
1729133730000|2024-10-17 02:55:30|109230.3|109180.3|109230.4|109180.4|109231.3|109181.3|109229.1|109179.1|11
1729133740000|2024-10-17 02:55:40|109230.5|109180.5|109231|109181|109231.1|109181.1|109230.5|109180.5|3
1729133750000|2024-10-17 02:55:50|109231.1|109181.1|109223.8|109173.8|109231.1|109181.1|109220.6|109170.6|20
1729133760000|2024-10-17 02:56:00|109223.6|109173.6|109221.3|109171.3|109223.6|109173.6|109213.3|109163.3|23
1729133770000|2024-10-17 02:56:10|109221.4|109171.4|109223.3|109173.3|109223.9|109173.9|109220.2|109170.2|24
1729133780000|2024-10-17 02:56:20|109222.4|109172.4|109222.2|109172.2|109225.1|109175.1|109220.5|109170.5|21
1729133790000|2024-10-17 02:56:30|109221.4|109171.4|109224.7|109174.7|109224.7|109174.7|109217.4|109167.4|20
1729133800000|2024-10-17 02:56:40|109221.2|109171.2|109221.8|109171.8|109224.2|109174.2|109218.7|109168.7|17
1729133810000|2024-10-17 02:56:50|109221.6|109171.6|109217|109167|109222.2|109172.2|109211.2|109161.2|35
1729133820000|2024-10-17 02:57:00|109216.1|109166.1|109212.9|109162.9|109218.3|109168.3|109207.6|109157.6|33
1729133830000|2024-10-17 02:57:10|109213|109163|109217.6|109167.6|109219.7|109169.7|109211.6|109161.6|34
1729133840000|2024-10-17 02:57:20|109216.7|109166.7|109219.9|109169.9|109220.7|109170.7|109216.3|109166.3|24
1729133850000|2024-10-17 02:57:30|109220.1|109170.1|109218.2|109168.2|109222|109172|109215.8|109165.8|35
1729133860000|2024-10-17 02:57:40|109218.4|109168.4|109219.8|109169.8|109221.1|109171.1|109217.2|109167.2|25
1729133870000|2024-10-17 02:57:50|109220.8|109170.8|109223.7|109173.7|109223.7|109173.7|109220.3|109170.3|14
1729133880000|2024-10-17 02:58:00|109224.1|109174.1|109221.2|109171.2|109224.2|109174.2|109217.5|109167.5|30
1729133890000|2024-10-17 02:58:10|109222.3|109172.3|109223.1|109173.1|109223.1|109173.1|109217.7|109167.7|20
1729133900000|2024-10-17 02:58:20|109221.7|109171.7|109220.2|109170.2|109223.5|109173.5|109216.5|109166.5|36
1729133910000|2024-10-17 02:58:30|109222.8|109172.8|109221.4|109171.4|109223.4|109173.4|109219|109169|24
1729133920000|2024-10-17 02:58:40|109221.5|109171.5|109221.3|109171.3|109221.7|109171.7|109216.8|109166.8|20
1729133930000|2024-10-17 02:58:50|109218.8|109168.8|109220.7|109170.7|109222.8|109172.8|109218.8|109168.8|34
1729133940000|2024-10-17 02:59:00|109220.9|109170.9|109221.2|109171.2|109224|109174|109219.4|109169.4|18
1729133950000|2024-10-17 02:59:10|109220.4|109170.4|109219.8|109169.8|109221.5|109171.5|109215.4|109165.4|36
1729133960000|2024-10-17 02:59:20|109219.6|109169.6|109219.6|109169.6|109224.5|109174.5|109214|109164|27
1729133970000|2024-10-17 02:59:30|109222.3|109172.3|109219.7|109169.7|109222.3|109172.3|109217.8|109167.8|22
1729133980000|2024-10-17 02:59:40|109219|109169|109212.3|109162.3|109219|109169|109208.3|109158.3|41
1729133990000|2024-10-17 02:59:50|109211.8|109161.8|109210.2|109160.2|109213.6|109163.6|109205.9|109155.9|21
1729134000000|2024-10-17 03:00:00|109211.7|109161.7|109213.6|109163.6|109221.1|109171.1|109210.5|109160.5|40
1729134010000|2024-10-17 03:00:10|109212.6|109162.6|109208.5|109158.5|109213.9|109163.9|109207.5|109157.5|29
1729134020000|2024-10-17 03:00:20|109206.3|109156.3|109209.7|109159.7|109212|109162|109204|109154|38
1729134030000|2024-10-17 03:00:30|109210.5|109160.5|109204.9|109154.9|109215.5|109165.5|109204.9|109154.9|25
1729134040000|2024-10-17 03:00:40|109204.5|109154.5|109209.8|109159.8|109214.8|109164.8|109204.5|109154.5|38
1729134050000|2024-10-17 03:00:50|109211.3|109161.3|109209.5|109159.5|109218.7|109168.7|109209.5|109159.5|21
1729134060000|2024-10-17 03:01:00|109208.9|109158.9|109217.1|109167.1|109219.3|109169.3|109208.9|109158.9|36
1729134070000|2024-10-17 03:01:10|109217.6|109167.6|109214.6|109164.6|109217.6|109167.6|109209.4|109159.4|28
1729134080000|2024-10-17 03:01:20|109214.7|109164.7|109221.2|109171.2|109221.2|109171.2|109214.7|109164.7|30
1729134090000|2024-10-17 03:01:30|109218.1|109168.1|109219.1|109169.1|109222.7|109172.7|109218.1|109168.1|19
1729134100000|2024-10-17 03:01:40|109220|109170|109222.2|109172.2|109222.2|109172.2|109220|109170|14
1729134110000|2024-10-17 03:01:50|109223.6|109173.6|109223.7|109173.7|109224.7|109174.7|109220.5|109170.5|18
1729134120000|2024-10-17 03:02:00|109224.1|109174.1|109223.3|109173.3|109225.4|109175.4|109222.2|109172.2|25
1729134130000|2024-10-17 03:02:10|109223.1|109173.1|109230.9|109180.9|109231.3|109181.3|109222.7|109172.7|25
1729134140000|2024-10-17 03:02:20|109228.7|109178.7|109231.1|109181.1|109231.1|109181.1|109226.8|109176.8|17
1729134150000|2024-10-17 03:02:30|109231.2|109181.2|109230.5|109180.5|109231.4|109181.4|109226.1|109176.1|22
1729134160000|2024-10-17 03:02:40|109228.5|109178.5|109228.8|109178.8|109228.8|109178.8|109225.7|109175.7|17
1729134170000|2024-10-17 03:02:50|109228.7|109178.7|109223.2|109173.2|109229.4|109179.4|109220.7|109170.7|11
1729134180000|2024-10-17 03:03:00|109225.2|109175.2|109227|109177|109229.8|109179.8|109223.5|109173.5|23
1729134190000|2024-10-17 03:03:10|109226.2|109176.2|109231.6|109181.6|109233.1|109183.1|109226.2|109176.2|16
1729134200000|2024-10-17 03:03:20|109229.2|109179.2|109228.4|109178.4|109231.7|109181.7|109226.5|109176.5|13
1729134210000|2024-10-17 03:03:30|109230.7|109180.7|109229.5|109179.5|109237.7|109187.7|109226.5|109176.5|25
1729134220000|2024-10-17 03:03:40|109230.1|109180.1|109227.2|109177.2|109236|109186|109227.2|109177.2|21
1729134230000|2024-10-17 03:03:50|109226.2|109176.2|109231.5|109181.5|109237.2|109187.2|109223.8|109173.8|40
1729134240000|2024-10-17 03:04:00|109231.9|109181.9|109230|109180|109235.8|109185.8|109226.8|109176.8|36
1729134250000|2024-10-17 03:04:10|109226.8|109176.8|109230.4|109180.4|109235.7|109185.7|109225.1|109175.1|28
1729134260000|2024-10-17 03:04:20|109230.7|109180.7|109233.8|109183.8|109239.3|109189.3|109227.5|109177.5|29
1729134270000|2024-10-17 03:04:30|109233.2|109183.2|109233.2|109183.2|109233.2|109183.2|109233.2|109183.2|1
1729134280000|2024-10-17 03:04:40|109232.9|109182.9|109232.7|109182.7|109235.1|109185.1|109228.9|109178.9|16
1729134290000|2024-10-17 03:04:50|109232.9|109182.9|109234.9|109184.9|109236.9|109186.9|109230.7|109180.7|15
1729134300000|2024-10-17 03:05:00|109236|109186|109239.4|109189.4|109246.4|109196.4|109232.6|109182.6|28
1729134310000|2024-10-17 03:05:10|109244.6|109194.6|109239.9|109189.9|109244.6|109194.6|109236.5|109186.5|30
1729134320000|2024-10-17 03:05:20|109240.8|109190.8|109239.1|109189.1|109241.8|109191.8|109235.2|109185.2|21
1729134330000|2024-10-17 03:05:30|109241.8|109191.8|109245.5|109195.5|109247.3|109197.3|109238.8|109188.8|33
1729134340000|2024-10-17 03:05:40|109247.2|109197.2|109245|109195|109248.9|109198.9|109244.2|109194.2|16
1729134350000|2024-10-17 03:05:50|109244.9|109194.9|109236.1|109186.1|109246.6|109196.6|109234.7|109184.7|33
1729134360000|2024-10-17 03:06:00|109236.6|109186.6|109241.1|109191.1|109242.3|109192.3|109234|109184|18
1729134370000|2024-10-17 03:06:10|109241.2|109191.2|109241.2|109191.2|109241.2|109191.2|109241.2|109191.2|1
1729134380000|2024-10-17 03:06:20|109240.7|109190.7|109243.4|109193.4|109243.4|109193.4|109237.1|109187.1|12
1729134390000|2024-10-17 03:06:30|109240.2|109190.2|109235.4|109185.4|109240.2|109190.2|109231.1|109181.1|31
1729134400000|2024-10-17 03:06:40|109236.5|109186.5|109242.6|109192.6|109245.1|109195.1|109233.6|109183.6|27
1729134410000|2024-10-17 03:06:50|109242.2|109192.2|109240.8|109190.8|109246.4|109196.4|109238|109188|42
1729134420000|2024-10-17 03:07:00|109241.5|109191.5|109239|109189|109243.6|109193.6|109238|109188|13
1729134430000|2024-10-17 03:07:10|109241.9|109191.9|109235.9|109185.9|109241.9|109191.9|109235.9|109185.9|18
1729134440000|2024-10-17 03:07:20|109237|109187|109240|109190|109242.8|109192.8|109234.7|109184.7|19
1729134450000|2024-10-17 03:07:30|109240.3|109190.3|109231.9|109181.9|109241.3|109191.3|109231.9|109181.9|21
1729134460000|2024-10-17 03:07:40|109231.8|109181.8|109232|109182|109232|109182|109231.3|109181.3|6
1729134470000|2024-10-17 03:07:50|109232.5|109182.5|109230|109180|109238.3|109188.3|109230|109180|25
1729134480000|2024-10-17 03:08:00|109230.6|109180.6|109229.2|109179.2|109232.3|109182.3|109226.1|109176.1|21
1729134490000|2024-10-17 03:08:10|109228.9|109178.9|109228.1|109178.1|109229.6|109179.6|109228.1|109178.1|25
1729134500000|2024-10-17 03:08:20|109228|109178|109230.2|109180.2|109230.5|109180.5|109225.7|109175.7|10
1729134510000|2024-10-17 03:08:30|109230.1|109180.1|109230.7|109180.7|109230.8|109180.8|109230.1|109180.1|11
1729134520000|2024-10-17 03:08:40|109230.6|109180.6|109230.9|109180.9|109230.9|109180.9|109230.3|109180.3|6
1729134530000|2024-10-17 03:08:50|109230.6|109180.6|109227.5|109177.5|109230.6|109180.6|109227.2|109177.2|10
1729134540000|2024-10-17 03:09:00|109226.3|109176.3|109219.3|109169.3|109226.3|109176.3|109218.9|109168.9|20
1729134550000|2024-10-17 03:09:10|109218.7|109168.7|109213.1|109163.1|109218.9|109168.9|109210.1|109160.1|17
1729134560000|2024-10-17 03:09:20|109212.6|109162.6|109212.7|109162.7|109213.4|109163.4|109209.6|109159.6|20
1729134570000|2024-10-17 03:09:30|109213.3|109163.3|109212.9|109162.9|109213.5|109163.5|109212.9|109162.9|9
1729134580000|2024-10-17 03:09:40|109212.6|109162.6|109210|109160|109212.6|109162.6|109207.9|109157.9|20
1729134590000|2024-10-17 03:09:50|109210.3|109160.3|109206.2|109156.2|109210.3|109160.3|109206.2|109156.2|11
1729134600000|2024-10-17 03:10:00|109204.8|109154.8|109194.1|109144.1|109206.1|109156.1|109191|109141|18
1729134610000|2024-10-17 03:10:10|109193.7|109143.7|109192.1|109142.1|109194.8|109144.8|109190.4|109140.4|18
1729134620000|2024-10-17 03:10:20|109190.8|109140.8|109186.2|109136.2|109191.4|109141.4|109186.2|109136.2|8
1729134630000|2024-10-17 03:10:30|109187.6|109137.6|109188|109138|109192.2|109142.2|109187|109137|12
1729134640000|2024-10-17 03:10:40|109187.9|109137.9|109192.2|109142.2|109192.2|109142.2|109187.8|109137.8|8
1729134650000|2024-10-17 03:10:50|109190.5|109140.5|109184.3|109134.3|109190.5|109140.5|109184.3|109134.3|11
1729134660000|2024-10-17 03:11:00|109186.7|109136.7|109178.9|109128.9|109189.4|109139.4|109178.9|109128.9|22
1729134670000|2024-10-17 03:11:10|109181.3|109131.3|109183.7|109133.7|109184.2|109134.2|109181.3|109131.3|13
1729134680000|2024-10-17 03:11:20|109183.3|109133.3|109181.8|109131.8|109183.3|109133.3|109181.6|109131.6|6
1729134690000|2024-10-17 03:11:30|109181.9|109131.9|109178.3|109128.3|109181.9|109131.9|109178.3|109128.3|10
1729134700000|2024-10-17 03:11:40|109178.9|109128.9|109180.3|109130.3|109183.6|109133.6|109178.9|109128.9|16
1729134710000|2024-10-17 03:11:50|109180.5|109130.5|109188.2|109138.2|109193.9|109143.9|109174.4|109124.4|23
1729134720000|2024-10-17 03:12:00|109188.1|109138.1|109182.2|109132.2|109188.1|109138.1|109178|109128|16
1729134730000|2024-10-17 03:12:10|109183.6|109133.6|109178.4|109128.4|109183.8|109133.8|109176.8|109126.8|13
1729134740000|2024-10-17 03:12:20|109178.9|109128.9|109172.8|109122.8|109178.9|109128.9|109172.8|109122.8|17
1729134750000|2024-10-17 03:12:30|109172.6|109122.6|109173.3|109123.3|109174.8|109124.8|109172.1|109122.1|11
1729134760000|2024-10-17 03:12:40|109173.6|109123.6|109173.5|109123.5|109173.7|109123.7|109173.5|109123.5|4
1729134770000|2024-10-17 03:12:50|109174.8|109124.8|109173.7|109123.7|109174.8|109124.8|109173.6|109123.6|6
1729134780000|2024-10-17 03:13:00|109173.8|109123.8|109201.2|109151.2|109205.6|109155.6|109173.8|109123.8|24
1729134790000|2024-10-17 03:13:10|109201.1|109151.1|109199.8|109149.8|109201.1|109151.1|109199|109149|4
1729134800000|2024-10-17 03:13:20|109199.7|109149.7|109200.9|109150.9|109203.9|109153.9|109199.7|109149.7|5
1729134810000|2024-10-17 03:13:30|109201.2|109151.2|109201.8|109151.8|109202.2|109152.2|109200.9|109150.9|4
1729134820000|2024-10-17 03:13:40|109202|109152|109222.5|109172.5|109223.6|109173.6|109201.9|109151.9|30
1729134830000|2024-10-17 03:13:50|109222.8|109172.8|109237.3|109187.3|109237.3|109187.3|109222.8|109172.8|21
1729134840000|2024-10-17 03:14:00|109235.5|109185.5|109238.3|109188.3|109241.6|109191.6|109233|109183|41
1729134850000|2024-10-17 03:14:10|109238.6|109188.6|109239.9|109189.9|109241.6|109191.6|109234|109184|32
1729134860000|2024-10-17 03:14:20|109241.1|109191.1|109237.2|109187.2|109241.1|109191.1|109235.6|109185.6|26
1729134870000|2024-10-17 03:14:30|109235.7|109185.7|109235.8|109185.8|109236.7|109186.7|109234|109184|21
1729134880000|2024-10-17 03:14:40|109235.2|109185.2|109240.5|109190.5|109240.5|109190.5|109235.2|109185.2|25
1729134890000|2024-10-17 03:14:50|109240.6|109190.6|109240.9|109190.9|109242.4|109192.4|109239.7|109189.7|38
1729134900000|2024-10-17 03:15:00|109249.4|109199.4|109245.7|109195.7|109251|109201|109244.8|109194.8|30
1729134910000|2024-10-17 03:15:10|109244.7|109194.7|109252.9|109202.9|109252.9|109202.9|109243.5|109193.5|25
1729134920000|2024-10-17 03:15:20|109253.6|109203.6|109256|109206|109256|109206|109252.9|109202.9|17
1729134930000|2024-10-17 03:15:30|109256.4|109206.4|109257|109207|109257.8|109207.8|109253.6|109203.6|7
1729134940000|2024-10-17 03:15:40|109257.3|109207.3|109252.4|109202.4|109258|109208|109252.4|109202.4|17
1729134950000|2024-10-17 03:15:50|109255.4|109205.4|109253.3|109203.3|109257.8|109207.8|109251.7|109201.7|26
1729134960000|2024-10-17 03:16:00|109253.5|109203.5|109256|109206|109256|109206|109253.5|109203.5|11
1729134970000|2024-10-17 03:16:10|109255.9|109205.9|109258.3|109208.3|109260.1|109210.1|109255.9|109205.9|22
1729134980000|2024-10-17 03:16:20|109257.5|109207.5|109257.6|109207.6|109260.4|109210.4|109256.4|109206.4|12
1729134990000|2024-10-17 03:16:30|109257.4|109207.4|109251.4|109201.4|109257.6|109207.6|109246.7|109196.7|21
1729135000000|2024-10-17 03:16:40|109251.2|109201.2|109251.5|109201.5|109254.8|109204.8|109248.5|109198.5|14
1729135010000|2024-10-17 03:16:50|109251.9|109201.9|109254.2|109204.2|109254.4|109204.4|109251.5|109201.5|10
1729135020000|2024-10-17 03:17:00|109253|109203|109251.4|109201.4|109255.4|109205.4|109250.7|109200.7|19
1729135030000|2024-10-17 03:17:10|109250.2|109200.2|109255.3|109205.3|109256|109206|109250.2|109200.2|22
1729135040000|2024-10-17 03:17:20|109254.4|109204.4|109258.5|109208.5|109258.5|109208.5|109254.4|109204.4|13
1729135050000|2024-10-17 03:17:30|109256|109206|109251.5|109201.5|109258.5|109208.5|109251.4|109201.4|18
1729135060000|2024-10-17 03:17:40|109252.5|109202.5|109255.2|109205.2|109261.9|109211.9|109252.5|109202.5|26
1729135070000|2024-10-17 03:17:50|109254.8|109204.8|109255.7|109205.7|109264.1|109214.1|109254.6|109204.6|23
1729135080000|2024-10-17 03:18:00|109255.6|109205.6|109261.2|109211.2|109261.2|109211.2|109255.6|109205.6|17
1729135090000|2024-10-17 03:18:10|109261.1|109211.1|109258.3|109208.3|109261.9|109211.9|109258|109208|12
1729135100000|2024-10-17 03:18:20|109258.7|109208.7|109264.3|109214.3|109268.8|109218.8|109257.8|109207.8|23
1729135110000|2024-10-17 03:18:30|109264.4|109214.4|109272.6|109222.6|109272.8|109222.8|109263.1|109213.1|25
1729135120000|2024-10-17 03:18:40|109268.8|109218.8|109271.8|109221.8|109275.3|109225.3|109268.8|109218.8|17
1729135130000|2024-10-17 03:18:50|109271.9|109221.9|109271.7|109221.7|109275.9|109225.9|109271.5|109221.5|12
1729135140000|2024-10-17 03:19:00|109272.6|109222.6|109274.1|109224.1|109275.4|109225.4|109267.4|109217.4|18
1729135150000|2024-10-17 03:19:10|109273.8|109223.8|109272.5|109222.5|109277.7|109227.7|109267.3|109217.3|18
1729135160000|2024-10-17 03:19:20|109272.2|109222.2|109268|109218|109275.3|109225.3|109268|109218|30
1729135170000|2024-10-17 03:19:30|109271.7|109221.7|109271.1|109221.1|109273.6|109223.6|109269.8|109219.8|15
1729135180000|2024-10-17 03:19:40|109273.5|109223.5|109273.2|109223.2|109277.9|109227.9|109269|109219|22
1729135190000|2024-10-17 03:19:50|109269.9|109219.9|109265.6|109215.6|109273|109223|109265.6|109215.6|33
1729135200000|2024-10-17 03:20:00|109266.6|109216.6|109267.4|109217.4|109268.5|109218.5|109263.2|109213.2|22
1729135210000|2024-10-17 03:20:10|109268.7|109218.7|109264.4|109214.4|109276.5|109226.5|109264.3|109214.3|30
1729135220000|2024-10-17 03:20:20|109267.3|109217.3|109269.9|109219.9|109271.9|109221.9|109264.6|109214.6|15
1729135230000|2024-10-17 03:20:30|109270|109220|109272.7|109222.7|109273.7|109223.7|109270|109220|17
1729135240000|2024-10-17 03:20:40|109272.9|109222.9|109273.2|109223.2|109276.7|109226.7|109268.7|109218.7|29
1729135250000|2024-10-17 03:20:50|109273.6|109223.6|109276.7|109226.7|109279.3|109229.3|109267.7|109217.7|21
1729135260000|2024-10-17 03:21:00|109277.5|109227.5|109279.1|109229.1|109281.8|109231.8|109274.2|109224.2|15
1729135270000|2024-10-17 03:21:10|109277.9|109227.9|109283.7|109233.7|109287.3|109237.3|109277.9|109227.9|24
1729135280000|2024-10-17 03:21:20|109283.6|109233.6|109280.6|109230.6|109287.3|109237.3|109279.1|109229.1|24
1729135290000|2024-10-17 03:21:30|109281|109231|109280.9|109230.9|109283.3|109233.3|109280.1|109230.1|14
1729135300000|2024-10-17 03:21:40|109283.6|109233.6|109288.4|109238.4|109288.4|109238.4|109280.9|109230.9|24
1729135310000|2024-10-17 03:21:50|109289.1|109239.1|109294.3|109244.3|109296.6|109246.6|109287.6|109237.6|17
1729135320000|2024-10-17 03:22:00|109296.8|109246.8|109286|109236|109297.6|109247.6|109282.8|109232.8|36
1729135330000|2024-10-17 03:22:10|109284.9|109234.9|109284.2|109234.2|109286|109236|109280.5|109230.5|26
1729135340000|2024-10-17 03:22:20|109283.6|109233.6|109282.8|109232.8|109283.7|109233.7|109278.9|109228.9|14
1729135350000|2024-10-17 03:22:30|109283.1|109233.1|109283.5|109233.5|109284|109234|109279.8|109229.8|21
1729135360000|2024-10-17 03:22:40|109284.2|109234.2|109286.7|109236.7|109288.3|109238.3|109283.5|109233.5|18
1729135370000|2024-10-17 03:22:50|109286.6|109236.6|109287.6|109237.6|109288|109238|109283|109233|16
1729135380000|2024-10-17 03:23:00|109287.5|109237.5|109287.7|109237.7|109287.9|109237.9|109281.7|109231.7|9
1729135390000|2024-10-17 03:23:10|109283.9|109233.9|109290.8|109240.8|109290.8|109240.8|109283.9|109233.9|7
1729135400000|2024-10-17 03:23:20|109286.4|109236.4|109291.6|109241.6|109292.8|109242.8|109286.4|109236.4|17
1729135410000|2024-10-17 03:23:30|109291.9|109241.9|109290.3|109240.3|109294.8|109244.8|109282|109232|20
1729135420000|2024-10-17 03:23:40|109291|109241|109289.7|109239.7|109292.6|109242.6|109289.7|109239.7|7
1729135430000|2024-10-17 03:23:50|109289.8|109239.8|109292.5|109242.5|109297.1|109247.1|109289.8|109239.8|16
1729135440000|2024-10-17 03:24:00|109292.6|109242.6|109296.2|109246.2|109296.2|109246.2|109291.4|109241.4|6
1729135450000|2024-10-17 03:24:10|109296.4|109246.4|109301.6|109251.6|109302.7|109252.7|109296.4|109246.4|23
1729135460000|2024-10-17 03:24:20|109301.3|109251.3|109300.3|109250.3|109301.3|109251.3|109299.6|109249.6|9
1729135470000|2024-10-17 03:24:30|109303.2|109253.2|109302.8|109252.8|109303.2|109253.2|109295.4|109245.4|15
1729135480000|2024-10-17 03:24:40|109305|109255|109299.2|109249.2|109305|109255|109298.6|109248.6|28
1729135490000|2024-10-17 03:24:50|109300.1|109250.1|109300.1|109250.1|109300.2|109250.2|109299.2|109249.2|10
1729135500000|2024-10-17 03:25:00|109300.8|109250.8|109308.4|109258.4|109309.5|109259.5|109296.8|109246.8|29
1729135510000|2024-10-17 03:25:10|109309.2|109259.2|109310.1|109260.1|109312|109262|109308|109258|22
1729135520000|2024-10-17 03:25:20|109310.3|109260.3|109312.1|109262.1|109312.1|109262.1|109310.1|109260.1|12
1729135530000|2024-10-17 03:25:30|109312.7|109262.7|109314.6|109264.6|109315.5|109265.5|109312.2|109262.2|24
1729135540000|2024-10-17 03:25:40|109314.4|109264.4|109316|109266|109316.9|109266.9|109314.4|109264.4|12
1729135550000|2024-10-17 03:25:50|109315.9|109265.9|109314.3|109264.3|109316.9|109266.9|109314.3|109264.3|7
1729135560000|2024-10-17 03:26:00|109314.2|109264.2|109317.8|109267.8|109318.6|109268.6|109314.2|109264.2|14
1729135570000|2024-10-17 03:26:10|109316.6|109266.6|109313.6|109263.6|109318.1|109268.1|109312.6|109262.6|26
1729135580000|2024-10-17 03:26:20|109316.7|109266.7|109318.7|109268.7|109322.2|109272.2|109312.6|109262.6|17
1729135590000|2024-10-17 03:26:30|109320.9|109270.9|109325.4|109275.4|109325.4|109275.4|109319.5|109269.5|21
1729135600000|2024-10-17 03:26:40|109324.9|109274.9|109321.6|109271.6|109329.4|109279.4|109321.2|109271.2|21
1729135610000|2024-10-17 03:26:50|109321.2|109271.2|109320.7|109270.7|109326.1|109276.1|109319.8|109269.8|17
1729135620000|2024-10-17 03:27:00|109324.8|109274.8|109328.4|109278.4|109331|109281|109319.8|109269.8|20
1729135630000|2024-10-17 03:27:10|109328.9|109278.9|109334.5|109284.5|109334.5|109284.5|109326.9|109276.9|16
1729135640000|2024-10-17 03:27:20|109331.6|109281.6|109334.7|109284.7|109337.8|109287.8|109331|109281|36
1729135650000|2024-10-17 03:27:30|109337.2|109287.2|109338.8|109288.8|109341.3|109291.3|109336|109286|41
1729135660000|2024-10-17 03:27:40|109338.7|109288.7|109336|109286|109339.8|109289.8|109335|109285|12
1729135670000|2024-10-17 03:27:50|109336.5|109286.5|109340|109290|109340.8|109290.8|109333.7|109283.7|21
1729135680000|2024-10-17 03:28:00|109340.4|109290.4|109341|109291|109343.1|109293.1|109336.7|109286.7|18
1729135690000|2024-10-17 03:28:10|109342|109292|109339.3|109289.3|109342|109292|109339.3|109289.3|7
1729135700000|2024-10-17 03:28:20|109341.5|109291.5|109331.6|109281.6|109341.7|109291.7|109323.7|109273.7|24
1729135710000|2024-10-17 03:28:30|109332.1|109282.1|109327.4|109277.4|109332.8|109282.8|109322.6|109272.6|35
1729135720000|2024-10-17 03:28:40|109327.1|109277.1|109329|109279|109332.8|109282.8|109325.9|109275.9|44
1729135730000|2024-10-17 03:28:50|109327.5|109277.5|109332.7|109282.7|109334.3|109284.3|109324.4|109274.4|40
1729135740000|2024-10-17 03:29:00|109332.4|109282.4|109328.4|109278.4|109332.7|109282.7|109327|109277|48
1729135750000|2024-10-17 03:29:10|109327.2|109277.2|109322.8|109272.8|109327.9|109277.9|109322.8|109272.8|41
1729135760000|2024-10-17 03:29:20|109322.7|109272.7|109321.9|109271.9|109326.9|109276.9|109321.9|109271.9|28
1729135770000|2024-10-17 03:29:30|109324.8|109274.8|109323.1|109273.1|109326.3|109276.3|109316.1|109266.1|33
1729135780000|2024-10-17 03:29:40|109322.8|109272.8|109322.5|109272.5|109323.4|109273.4|109317|109267|27
1729135790000|2024-10-17 03:29:50|109322.6|109272.6|109321.7|109271.7|109322.6|109272.6|109318.3|109268.3|21
1729135800000|2024-10-17 03:30:00|109321.6|109271.6|109319.7|109269.7|109323|109273|109318.5|109268.5|24
1729135810000|2024-10-17 03:30:10|109320.7|109270.7|109322.9|109272.9|109324.2|109274.2|109318.8|109268.8|21
1729135820000|2024-10-17 03:30:20|109321.8|109271.8|109322.9|109272.9|109323.1|109273.1|109321.8|109271.8|12
1729135830000|2024-10-17 03:30:30|109323|109273|109323.7|109273.7|109327|109277|109323|109273|24
1729135840000|2024-10-17 03:30:40|109323.8|109273.8|109319.1|109269.1|109323.8|109273.8|109319.1|109269.1|13
1729135850000|2024-10-17 03:30:50|109314.3|109264.3|109321.8|109271.8|109323.5|109273.5|109314.3|109264.3|25
1729135860000|2024-10-17 03:31:00|109321.7|109271.7|109321.2|109271.2|109321.7|109271.7|109320.9|109270.9|8
1729135870000|2024-10-17 03:31:10|109321.1|109271.1|109323.1|109273.1|109324.2|109274.2|109320.9|109270.9|12
1729135880000|2024-10-17 03:31:20|109322.9|109272.9|109322.5|109272.5|109324|109274|109322.5|109272.5|9
1729135890000|2024-10-17 03:31:30|109322.9|109272.9|109313.9|109263.9|109323.7|109273.7|109309.1|109259.1|18
1729135900000|2024-10-17 03:31:40|109315|109265|109319|109269|109320.2|109270.2|109314.2|109264.2|26
1729135910000|2024-10-17 03:31:50|109319.2|109269.2|109320.5|109270.5|109321.6|109271.6|109317.8|109267.8|21
1729135920000|2024-10-17 03:32:00|109320.6|109270.6|109315.1|109265.1|109323.9|109273.9|109312.9|109262.9|29
1729135930000|2024-10-17 03:32:10|109314.7|109264.7|109318.4|109268.4|109319.6|109269.6|109314.6|109264.6|20
1729135940000|2024-10-17 03:32:20|109318.5|109268.5|109326.2|109276.2|109326.3|109276.3|109317.4|109267.4|28
1729135950000|2024-10-17 03:32:30|109326.1|109276.1|109320.9|109270.9|109326.1|109276.1|109318.2|109268.2|19
1729135960000|2024-10-17 03:32:40|109321|109271|109321.4|109271.4|109325.8|109275.8|109321|109271|12
1729135970000|2024-10-17 03:32:50|109321.6|109271.6|109343.5|109293.5|109343.5|109293.5|109321.6|109271.6|32
1729135980000|2024-10-17 03:33:00|109343|109293|109342.6|109292.6|109344.5|109294.5|109342|109292|20
1729135990000|2024-10-17 03:33:10|109342.5|109292.5|109342.2|109292.2|109342.5|109292.5|109340.8|109290.8|8
1729136000000|2024-10-17 03:33:20|109342.7|109292.7|109340|109290|109344.8|109294.8|109337.5|109287.5|28
1729136010000|2024-10-17 03:33:30|109339|109289|109341.3|109291.3|109343.7|109293.7|109339|109289|20
1729136020000|2024-10-17 03:33:40|109342.6|109292.6|109342.9|109292.9|109342.9|109292.9|109340.2|109290.2|20
1729136030000|2024-10-17 03:33:50|109342.5|109292.5|109341.7|109291.7|109342.9|109292.9|109341|109291|15
1729136040000|2024-10-17 03:34:00|109342.9|109292.9|109340.7|109290.7|109343.6|109293.6|109339|109289|35
1729136050000|2024-10-17 03:34:10|109339.3|109289.3|109341|109291|109345.4|109295.4|109338.2|109288.2|39
1729136060000|2024-10-17 03:34:20|109341.5|109291.5|109341.3|109291.3|109343.6|109293.6|109340.4|109290.4|19
1729136070000|2024-10-17 03:34:30|109340.8|109290.8|109343.7|109293.7|109343.7|109293.7|109338.5|109288.5|18
1729136080000|2024-10-17 03:34:40|109344.6|109294.6|109343.8|109293.8|109345.3|109295.3|109341.2|109291.2|28
1729136090000|2024-10-17 03:34:50|109343.9|109293.9|109340.1|109290.1|109344.4|109294.4|109340|109290|11
1729136100000|2024-10-17 03:35:00|109342.9|109292.9|109343.1|109293.1|109347.2|109297.2|109341.4|109291.4|33
1729136110000|2024-10-17 03:35:10|109344.8|109294.8|109343.4|109293.4|109344.8|109294.8|109342.6|109292.6|15
1729136120000|2024-10-17 03:35:20|109344|109294|109342.1|109292.1|109345.8|109295.8|109341|109291|18
1729136130000|2024-10-17 03:35:30|109342|109292|109345.9|109295.9|109346.9|109296.9|109342|109292|12
1729136140000|2024-10-17 03:35:40|109345.8|109295.8|109340.2|109290.2|109345.9|109295.9|109339.7|109289.7|10
1729136150000|2024-10-17 03:35:50|109339.8|109289.8|109340.4|109290.4|109341.9|109291.9|109338.3|109288.3|9
1729136160000|2024-10-17 03:36:00|109341.4|109291.4|109339.8|109289.8|109344.1|109294.1|109338.8|109288.8|28
1729136170000|2024-10-17 03:36:10|109339.9|109289.9|109340|109290|109342.2|109292.2|109338|109288|19
1729136180000|2024-10-17 03:36:20|109339.9|109289.9|109339.3|109289.3|109344.8|109294.8|109339.2|109289.2|11
1729136190000|2024-10-17 03:36:30|109339.4|109289.4|109342.3|109292.3|109342.4|109292.4|109339.3|109289.3|5
1729136200000|2024-10-17 03:36:40|109343.2|109293.2|109339.4|109289.4|109343.2|109293.2|109339.3|109289.3|6
1729136210000|2024-10-17 03:36:50|109339.3|109289.3|109341.4|109291.4|109345.7|109295.7|109338.4|109288.4|35
1729136220000|2024-10-17 03:37:00|109341.5|109291.5|109340.8|109290.8|109344.3|109294.3|109340.3|109290.3|18
1729136230000|2024-10-17 03:37:10|109340.7|109290.7|109340.5|109290.5|109344|109294|109339|109289|20
1729136240000|2024-10-17 03:37:20|109343.3|109293.3|109340.7|109290.7|109343.3|109293.3|109339.1|109289.1|19
1729136250000|2024-10-17 03:37:30|109340.6|109290.6|109340.1|109290.1|109340.9|109290.9|109339.6|109289.6|8
1729136260000|2024-10-17 03:37:40|109340.2|109290.2|109334.9|109284.9|109340.2|109290.2|109333.9|109283.9|27
1729136270000|2024-10-17 03:37:50|109335.9|109285.9|109333.8|109283.8|109339.6|109289.6|109332.5|109282.5|22
1729136280000|2024-10-17 03:38:00|109336.4|109286.4|109337.5|109287.5|109337.5|109287.5|109330.6|109280.6|29
1729136290000|2024-10-17 03:38:10|109337.8|109287.8|109339.4|109289.4|109339.4|109289.4|109333.8|109283.8|34
1729136300000|2024-10-17 03:38:20|109338.3|109288.3|109341.4|109291.4|109341.6|109291.6|109336.1|109286.1|29
1729136310000|2024-10-17 03:38:30|109340.5|109290.5|109337.5|109287.5|109341.8|109291.8|109335.9|109285.9|17
1729136320000|2024-10-17 03:38:40|109340.2|109290.2|109339.2|109289.2|109342.7|109292.7|109335.5|109285.5|28
1729136330000|2024-10-17 03:38:50|109340.4|109290.4|109339.9|109289.9|109343.6|109293.6|109337.5|109287.5|21
1729136340000|2024-10-17 03:39:00|109337.3|109287.3|109341.1|109291.1|109341.1|109291.1|109337.3|109287.3|4
1729136350000|2024-10-17 03:39:10|109341.4|109291.4|109341.5|109291.5|109341.5|109291.5|109341.4|109291.4|2
1729136360000|2024-10-17 03:39:20|109340.8|109290.8|109340.6|109290.6|109342.4|109292.4|109336.9|109286.9|34
1729136370000|2024-10-17 03:39:30|109340.3|109290.3|109339.8|109289.8|109343.8|109293.8|109339.8|109289.8|25
1729136380000|2024-10-17 03:39:40|109337|109287|109344.3|109294.3|109344.4|109294.4|109337|109287|27
1729136390000|2024-10-17 03:39:50|109344.4|109294.4|109346.6|109296.6|109348.5|109298.5|109344.4|109294.4|15
1729136400000|2024-10-17 03:40:00|109347.4|109297.4|109341.4|109291.4|109347.4|109297.4|109338.6|109288.6|14
1729136410000|2024-10-17 03:40:10|109340.1|109290.1|109343.4|109293.4|109343.4|109293.4|109339.4|109289.4|19
1729136420000|2024-10-17 03:40:20|109343.2|109293.2|109339.5|109289.5|109343.2|109293.2|109335.8|109285.8|20
1729136430000|2024-10-17 03:40:30|109339.3|109289.3|109340.9|109290.9|109342.3|109292.3|109338.7|109288.7|14
1729136440000|2024-10-17 03:40:40|109340.3|109290.3|109337.8|109287.8|109341|109291|109337.4|109287.4|13
1729136450000|2024-10-17 03:40:50|109340.5|109290.5|109337.2|109287.2|109340.5|109290.5|109336.6|109286.6|13
1729136460000|2024-10-17 03:41:00|109336.7|109286.7|109335.9|109285.9|109338.3|109288.3|109335.4|109285.4|16
1729136470000|2024-10-17 03:41:10|109335.8|109285.8|109335.9|109285.9|109338.9|109288.9|109333.2|109283.2|19
1729136480000|2024-10-17 03:41:20|109335.8|109285.8|109325.8|109275.8|109335.9|109285.9|109325.2|109275.2|14
1729136490000|2024-10-17 03:41:30|109325.7|109275.7|109325.3|109275.3|109325.7|109275.7|109325.2|109275.2|5
1729136500000|2024-10-17 03:41:40|109325.1|109275.1|109321.8|109271.8|109325.1|109275.1|109321.8|109271.8|14
1729136510000|2024-10-17 03:41:50|109320.4|109270.4|109316|109266|109320.4|109270.4|109315.4|109265.4|17
1729136520000|2024-10-17 03:42:00|109315.6|109265.6|109312.6|109262.6|109316.1|109266.1|109312.5|109262.5|11
1729136530000|2024-10-17 03:42:10|109312.7|109262.7|109312.9|109262.9|109313.5|109263.5|109312.7|109262.7|6
1729136540000|2024-10-17 03:42:20|109312.8|109262.8|109314|109264|109314.3|109264.3|109309.8|109259.8|14
1729136550000|2024-10-17 03:42:30|109313.9|109263.9|109317.1|109267.1|109317.1|109267.1|109313.8|109263.8|9
1729136560000|2024-10-17 03:42:40|109317.2|109267.2|109315.1|109265.1|109317.3|109267.3|109314.6|109264.6|10
1729136570000|2024-10-17 03:42:50|109315|109265|109318.3|109268.3|109318.7|109268.7|109314.9|109264.9|11
1729136580000|2024-10-17 03:43:00|109318.4|109268.4|109320.4|109270.4|109322.2|109272.2|109318|109268|14
1729136590000|2024-10-17 03:43:10|109320.6|109270.6|109316.2|109266.2|109322.1|109272.1|109316.2|109266.2|11
1729136600000|2024-10-17 03:43:20|109315.6|109265.6|109310.6|109260.6|109317.5|109267.5|109310.1|109260.1|11
1729136610000|2024-10-17 03:43:30|109311.4|109261.4|109309.8|109259.8|109311.5|109261.5|109309.8|109259.8|7
1729136620000|2024-10-17 03:43:40|109310.4|109260.4|109310.2|109260.2|109310.4|109260.4|109310.2|109260.2|7
1729136630000|2024-10-17 03:43:50|109310|109260|109307.9|109257.9|109310|109260|109307.4|109257.4|8
1729136640000|2024-10-17 03:44:00|109308.5|109258.5|109317.6|109267.6|109318.4|109268.4|109308.5|109258.5|15
1729136650000|2024-10-17 03:44:10|109318.1|109268.1|109315.9|109265.9|109318.1|109268.1|109314.8|109264.8|16
1729136660000|2024-10-17 03:44:20|109314.5|109264.5|109316.4|109266.4|109316.4|109266.4|109314.5|109264.5|12
1729136670000|2024-10-17 03:44:30|109316.5|109266.5|109314.9|109264.9|109316.5|109266.5|109313.9|109263.9|9
1729136680000|2024-10-17 03:44:40|109315|109265|109315.1|109265.1|109316.5|109266.5|109314.5|109264.5|20
1729136690000|2024-10-17 03:44:50|109314.8|109264.8|109316.6|109266.6|109316.9|109266.9|109314.8|109264.8|11
1729136700000|2024-10-17 03:45:00|109316.8|109266.8|109317.7|109267.7|109318.5|109268.5|109316.7|109266.7|13
1729136710000|2024-10-17 03:45:10|109317.2|109267.2|109308.9|109258.9|109317.4|109267.4|109308.9|109258.9|15
1729136720000|2024-10-17 03:45:20|109308.8|109258.8|109307|109257|109308.8|109258.8|109306.9|109256.9|8
1729136730000|2024-10-17 03:45:30|109304|109254|109304.9|109254.9|109306.8|109256.8|109303.9|109253.9|15
1729136740000|2024-10-17 03:45:40|109304|109254|109293.4|109243.4|109304|109254|109293.4|109243.4|17
1729136750000|2024-10-17 03:45:50|109296.1|109246.1|109309.3|109259.3|109310|109260|109295|109245|16
1729136760000|2024-10-17 03:46:00|109310.1|109260.1|109310.7|109260.7|109310.8|109260.8|109308.9|109258.9|19
1729136770000|2024-10-17 03:46:10|109310.9|109260.9|109309.1|109259.1|109310.9|109260.9|109308.7|109258.7|10
1729136780000|2024-10-17 03:46:20|109309.2|109259.2|109309.2|109259.2|109309.2|109259.2|109309.2|109259.2|1
1729136790000|2024-10-17 03:46:30|109309.3|109259.3|109311.8|109261.8|109312.6|109262.6|109309.2|109259.2|10
1729136800000|2024-10-17 03:46:40|109311.4|109261.4|109316.3|109266.3|109316.5|109266.5|109311.2|109261.2|11
1729136810000|2024-10-17 03:46:50|109316.4|109266.4|109318.2|109268.2|109318.8|109268.8|109316.4|109266.4|14
1729136820000|2024-10-17 03:47:00|109318.5|109268.5|109318.5|109268.5|109319.6|109269.6|109316.9|109266.9|25
1729136830000|2024-10-17 03:47:10|109318.6|109268.6|109323.2|109273.2|109323.4|109273.4|109318.4|109268.4|25
1729136840000|2024-10-17 03:47:20|109323.4|109273.4|109327.3|109277.3|109327.3|109277.3|109323.4|109273.4|18
1729136850000|2024-10-17 03:47:30|109327.2|109277.2|109328|109278|109328.4|109278.4|109327.2|109277.2|7
1729136860000|2024-10-17 03:47:40|109329|109279|109329.1|109279.1|109331.2|109281.2|109329|109279|14
1729136870000|2024-10-17 03:47:50|109329.3|109279.3|109327.7|109277.7|109329.6|109279.6|109325.7|109275.7|13
1729136880000|2024-10-17 03:48:00|109327.5|109277.5|109328.4|109278.4|109329.6|109279.6|109326.6|109276.6|13
1729136890000|2024-10-17 03:48:10|109328.5|109278.5|109330.1|109280.1|109332.1|109282.1|109325.4|109275.4|22
1729136900000|2024-10-17 03:48:20|109330.2|109280.2|109333.3|109283.3|109333.9|109283.9|109329.1|109279.1|24
1729136910000|2024-10-17 03:48:30|109333.5|109283.5|109335.5|109285.5|109337.3|109287.3|109331.7|109281.7|25
1729136920000|2024-10-17 03:48:40|109335.7|109285.7|109337.1|109287.1|109337.9|109287.9|109335.7|109285.7|11
1729136930000|2024-10-17 03:48:50|109337|109287|109340.6|109290.6|109340.6|109290.6|109337|109287|11
1729136940000|2024-10-17 03:49:00|109340.8|109290.8|109339.1|109289.1|109344.5|109294.5|109336|109286|24
1729136950000|2024-10-17 03:49:10|109338.8|109288.8|109340.2|109290.2|109341.4|109291.4|109338.7|109288.7|22
1729136960000|2024-10-17 03:49:20|109340.6|109290.6|109341.7|109291.7|109341.7|109291.7|109338.8|109288.8|14
1729136970000|2024-10-17 03:49:30|109341.8|109291.8|109341|109291|109341.8|109291.8|109340.5|109290.5|7
1729136980000|2024-10-17 03:49:40|109340.9|109290.9|109342.1|109292.1|109342.1|109292.1|109340.8|109290.8|8
1729136990000|2024-10-17 03:49:50|109342.2|109292.2|109343.5|109293.5|109343.5|109293.5|109342.2|109292.2|4
1729137000000|2024-10-17 03:50:00|109343.6|109293.6|109339.1|109289.1|109343.6|109293.6|109330.8|109280.8|16
1729137010000|2024-10-17 03:50:10|109338.9|109288.9|109346.6|109296.6|109346.6|109296.6|109338.5|109288.5|15
1729137020000|2024-10-17 03:50:20|109346.4|109296.4|109346.3|109296.3|109346.5|109296.5|109346.3|109296.3|5
1729137030000|2024-10-17 03:50:30|109346.2|109296.2|109343.6|109293.6|109346.3|109296.3|109342.2|109292.2|14
1729137040000|2024-10-17 03:50:40|109343.5|109293.5|109343.6|109293.6|109344.7|109294.7|109342.8|109292.8|8
1729137050000|2024-10-17 03:50:50|109344|109294|109337.6|109287.6|109345|109295|109336.4|109286.4|15
1729137060000|2024-10-17 03:51:00|109337.9|109287.9|109338.3|109288.3|109339|109289|109337.9|109287.9|9
1729137070000|2024-10-17 03:51:10|109339.2|109289.2|109339.1|109289.1|109340.5|109290.5|109338.7|109288.7|9
1729137080000|2024-10-17 03:51:20|109339.8|109289.8|109339.1|109289.1|109339.8|109289.8|109338.7|109288.7|13
1729137090000|2024-10-17 03:51:30|109339.5|109289.5|109338|109288|109339.7|109289.7|109338|109288|9
1729137100000|2024-10-17 03:51:40|109338.1|109288.1|109338.2|109288.2|109338.2|109288.2|109338.1|109288.1|4
1729137110000|2024-10-17 03:51:50|109338.1|109288.1|109342.7|109292.7|109344|109294|109337.9|109287.9|17
1729137120000|2024-10-17 03:52:00|109343.3|109293.3|109341.3|109291.3|109343.3|109293.3|109339.9|109289.9|22
1729137130000|2024-10-17 03:52:10|109341.4|109291.4|109340.5|109290.5|109342.7|109292.7|109340.5|109290.5|10
1729137140000|2024-10-17 03:52:20|109341.4|109291.4|109343.8|109293.8|109343.8|109293.8|109341|109291|23
1729137150000|2024-10-17 03:52:30|109344|109294|109345.7|109295.7|109346.2|109296.2|109341.9|109291.9|19
1729137160000|2024-10-17 03:52:40|109345.9|109295.9|109347.4|109297.4|109347.4|109297.4|109345|109295|15
1729137170000|2024-10-17 03:52:50|109347.5|109297.5|109345.6|109295.6|109348.4|109298.4|109344|109294|18
1729137180000|2024-10-17 03:53:00|109345|109295|109342.2|109292.2|109345.4|109295.4|109337.4|109287.4|22
1729137190000|2024-10-17 03:53:10|109342.3|109292.3|109341|109291|109342.5|109292.5|109340.6|109290.6|16
1729137200000|2024-10-17 03:53:20|109340.1|109290.1|109344|109294|109344|109294|109338.9|109288.9|24
1729137210000|2024-10-17 03:53:30|109342.9|109292.9|109340.7|109290.7|109342.9|109292.9|109340.7|109290.7|10
1729137220000|2024-10-17 03:53:40|109340.4|109290.4|109341.8|109291.8|109342.7|109292.7|109340.4|109290.4|17
1729137230000|2024-10-17 03:53:50|109342.7|109292.7|109349.1|109299.1|109349.3|109299.3|109342.3|109292.3|16
1729137240000|2024-10-17 03:54:00|109347.8|109297.8|109345.3|109295.3|109348.5|109298.5|109344.2|109294.2|28
1729137250000|2024-10-17 03:54:10|109345.6|109295.6|109346.9|109296.9|109346.9|109296.9|109343.9|109293.9|14
1729137260000|2024-10-17 03:54:20|109347.1|109297.1|109347.3|109297.3|109347.3|109297.3|109347|109297|6
1729137270000|2024-10-17 03:54:30|109347.1|109297.1|109346.6|109296.6|109347.1|109297.1|109345.6|109295.6|13
1729137280000|2024-10-17 03:54:40|109346.5|109296.5|109346|109296|109346.8|109296.8|109345.7|109295.7|11
1729137290000|2024-10-17 03:54:50|109345.7|109295.7|109346.2|109296.2|109347.6|109297.6|109345.7|109295.7|9
1729137300000|2024-10-17 03:55:00|109346.4|109296.4|109345.8|109295.8|109346.5|109296.5|109345.8|109295.8|6
1729137310000|2024-10-17 03:55:10|109345.9|109295.9|109342.9|109292.9|109348.8|109298.8|109342.9|109292.9|16
1729137320000|2024-10-17 03:55:20|109342.8|109292.8|109345.4|109295.4|109345.4|109295.4|109342.2|109292.2|16
1729137330000|2024-10-17 03:55:30|109345.3|109295.3|109343.8|109293.8|109346|109296|109343|109293|14
1729137340000|2024-10-17 03:55:40|109343.7|109293.7|109343.9|109293.9|109345|109295|109343.2|109293.2|11
1729137350000|2024-10-17 03:55:50|109347.7|109297.7|109343.4|109293.4|109348.2|109298.2|109343.4|109293.4|21
1729137360000|2024-10-17 03:56:00|109344.4|109294.4|109344.4|109294.4|109345.8|109295.8|109343.5|109293.5|20
1729137370000|2024-10-17 03:56:10|109344|109294|109344.4|109294.4|109345.6|109295.6|109342.3|109292.3|17
1729137380000|2024-10-17 03:56:20|109345.3|109295.3|109344.6|109294.6|109346|109296|109343.1|109293.1|15
1729137390000|2024-10-17 03:56:30|109345.6|109295.6|109345.4|109295.4|109347.2|109297.2|109345.4|109295.4|8
1729137400000|2024-10-17 03:56:40|109345|109295|109342.5|109292.5|109345.3|109295.3|109338.2|109288.2|25
1729137410000|2024-10-17 03:56:50|109340.2|109290.2|109329.4|109279.4|109342.8|109292.8|109329|109279|27
1729137420000|2024-10-17 03:57:00|109330.8|109280.8|109322.7|109272.7|109330.8|109280.8|109321.7|109271.7|38
1729137430000|2024-10-17 03:57:10|109322.6|109272.6|109320.4|109270.4|109323.7|109273.7|109320.4|109270.4|20
1729137440000|2024-10-17 03:57:20|109320.7|109270.7|109323.2|109273.2|109324.8|109274.8|109320.7|109270.7|23
1729137450000|2024-10-17 03:57:30|109322.4|109272.4|109322.7|109272.7|109323.1|109273.1|109321.6|109271.6|14
1729137460000|2024-10-17 03:57:40|109322.5|109272.5|109322.7|109272.7|109322.7|109272.7|109322.4|109272.4|5
1729137470000|2024-10-17 03:57:50|109322|109272|109321.8|109271.8|109322.2|109272.2|109321.7|109271.7|5
1729137480000|2024-10-17 03:58:00|109321.4|109271.4|109317.6|109267.6|109321.9|109271.9|109317.3|109267.3|20
1729137490000|2024-10-17 03:58:10|109317.5|109267.5|109319.5|109269.5|109320.1|109270.1|109316.8|109266.8|21
1729137500000|2024-10-17 03:58:20|109320.5|109270.5|109320|109270|109321.9|109271.9|109319.5|109269.5|28
1729137510000|2024-10-17 03:58:30|109319.9|109269.9|109322.1|109272.1|109323.8|109273.8|109319.2|109269.2|26
1729137520000|2024-10-17 03:58:40|109322|109272|109322.1|109272.1|109322.2|109272.2|109320.7|109270.7|9
1729137530000|2024-10-17 03:58:50|109322.7|109272.7|109321.7|109271.7|109322.7|109272.7|109321.7|109271.7|8
1729137540000|2024-10-17 03:59:00|109321.3|109271.3|109320.4|109270.4|109326.8|109276.8|109318.6|109268.6|23
1729137550000|2024-10-17 03:59:10|109321.8|109271.8|109323.9|109273.9|109325.9|109275.9|109321.8|109271.8|14
1729137560000|2024-10-17 03:59:20|109324|109274|109323.3|109273.3|109324|109274|109323.1|109273.1|6
1729137570000|2024-10-17 03:59:30|109324.2|109274.2|109324.7|109274.7|109325.2|109275.2|109322.7|109272.7|13
1729137580000|2024-10-17 03:59:40|109323.4|109273.4|109326|109276|109326.7|109276.7|109323.4|109273.4|11
1729137590000|2024-10-17 03:59:50|109326.2|109276.2|109328.6|109278.6|109329.3|109279.3|109323.4|109273.4|29
1729137600000|2024-10-17 04:00:00|109328.8|109278.8|109331.9|109281.9|109332.5|109282.5|109326.8|109276.8|24
1729137610000|2024-10-17 04:00:10|109331.5|109281.5|109328.8|109278.8|109331.5|109281.5|109327.3|109277.3|22
1729137620000|2024-10-17 04:00:20|109328.9|109278.9|109330.4|109280.4|109330.5|109280.5|109326.9|109276.9|12
1729137630000|2024-10-17 04:00:30|109332.7|109282.7|109334.1|109284.1|109335.2|109285.2|109332.6|109282.6|15
1729137640000|2024-10-17 04:00:40|109333.6|109283.6|109331.5|109281.5|109333.9|109283.9|109329.9|109279.9|12
1729137650000|2024-10-17 04:00:50|109331.2|109281.2|109337|109287|109337.5|109287.5|109331.2|109281.2|15
1729137660000|2024-10-17 04:01:00|109337.5|109287.5|109343.2|109293.2|109345.3|109295.3|109336.5|109286.5|26
1729137670000|2024-10-17 04:01:10|109339.6|109289.6|109342.4|109292.4|109342.4|109292.4|109337.6|109287.6|23
1729137680000|2024-10-17 04:01:20|109342.6|109292.6|109346|109296|109346.1|109296.1|109342.5|109292.5|17
1729137690000|2024-10-17 04:01:30|109345.8|109295.8|109344.2|109294.2|109348|109298|109343.2|109293.2|23
1729137700000|2024-10-17 04:01:40|109343.9|109293.9|109348.8|109298.8|109348.8|109298.8|109343.8|109293.8|17
1729137710000|2024-10-17 04:01:50|109349.1|109299.1|109346.3|109296.3|109349.4|109299.4|109346.3|109296.3|21
1729137720000|2024-10-17 04:02:00|109347.2|109297.2|109347|109297|109348|109298|109345.5|109295.5|21
1729137730000|2024-10-17 04:02:10|109346.7|109296.7|109346.6|109296.6|109348.1|109298.1|109344.9|109294.9|24
1729137740000|2024-10-17 04:02:20|109345.7|109295.7|109345.3|109295.3|109347.8|109297.8|109345.3|109295.3|14
1729137750000|2024-10-17 04:02:30|109344|109294|109346.1|109296.1|109346.2|109296.2|109344|109294|12
1729137760000|2024-10-17 04:02:40|109346.2|109296.2|109345.9|109295.9|109346.2|109296.2|109342.7|109292.7|11
1729137770000|2024-10-17 04:02:50|109345.8|109295.8|109344.7|109294.7|109345.8|109295.8|109344.5|109294.5|12
1729137780000|2024-10-17 04:03:00|109345.1|109295.1|109349|109299|109350.3|109300.3|109345.1|109295.1|18
1729137790000|2024-10-17 04:03:10|109349.1|109299.1|109348.5|109298.5|109349.4|109299.4|109347.1|109297.1|21
1729137800000|2024-10-17 04:03:20|109348.1|109298.1|109349.6|109299.6|109350.2|109300.2|109348.1|109298.1|13
1729137810000|2024-10-17 04:03:30|109349.2|109299.2|109348.7|109298.7|109355.1|109305.1|109348.7|109298.7|23
1729137820000|2024-10-17 04:03:40|109348.2|109298.2|109344.7|109294.7|109348.2|109298.2|109342.3|109292.3|22
1729137830000|2024-10-17 04:03:50|109345.2|109295.2|109345|109295|109345.3|109295.3|109343.7|109293.7|8
1729137840000|2024-10-17 04:04:00|109345.5|109295.5|109338.7|109288.7|109345.5|109295.5|109338.7|109288.7|15
1729137850000|2024-10-17 04:04:10|109339.2|109289.2|109337.8|109287.8|109339.2|109289.2|109335.7|109285.7|11
1729137860000|2024-10-17 04:04:20|109337.9|109287.9|109334.3|109284.3|109340.5|109290.5|109333.7|109283.7|25
1729137870000|2024-10-17 04:04:30|109333.2|109283.2|109330.9|109280.9|109334.3|109284.3|109329.2|109279.2|32
1729137880000|2024-10-17 04:04:40|109330.5|109280.5|109330.2|109280.2|109333.5|109283.5|109328.7|109278.7|29
1729137890000|2024-10-17 04:04:50|109331|109281|109339.3|109289.3|109341.7|109291.7|109331|109281|26
1729137900000|2024-10-17 04:05:00|109340.7|109290.7|109339.4|109289.4|109340.8|109290.8|109337.3|109287.3|18
1729137910000|2024-10-17 04:05:10|109340.4|109290.4|109339.7|109289.7|109340.6|109290.6|109338.9|109288.9|12
1729137920000|2024-10-17 04:05:20|109339.8|109289.8|109339|109289|109339.8|109289.8|109339|109289|6
1729137930000|2024-10-17 04:05:30|109339.9|109289.9|109341|109291|109344.2|109294.2|109339.9|109289.9|16
1729137940000|2024-10-17 04:05:40|109340.9|109290.9|109341.9|109291.9|109343.7|109293.7|109340.9|109290.9|21
1729137950000|2024-10-17 04:05:50|109340.6|109290.6|109341.5|109291.5|109342.2|109292.2|109340.6|109290.6|13
1729137960000|2024-10-17 04:06:00|109341.2|109291.2|109344|109294|109346.1|109296.1|109340.5|109290.5|25
1729137970000|2024-10-17 04:06:10|109344.4|109294.4|109343.1|109293.1|109346|109296|109343.1|109293.1|17
1729137980000|2024-10-17 04:06:20|109343.2|109293.2|109322.8|109272.8|109343.2|109293.2|109320.3|109270.3|22
1729137990000|2024-10-17 04:06:30|109322.6|109272.6|109323.7|109273.7|109323.7|109273.7|109322.5|109272.5|10
1729138000000|2024-10-17 04:06:40|109323.8|109273.8|109312.9|109262.9|109323.8|109273.8|109312.6|109262.6|16
1729138010000|2024-10-17 04:06:50|109312.8|109262.8|109312.4|109262.4|109313.9|109263.9|109311.8|109261.8|10
1729138020000|2024-10-17 04:07:00|109312.2|109262.2|109304.2|109254.2|109312.2|109262.2|109303.7|109253.7|20
1729138030000|2024-10-17 04:07:10|109303.9|109253.9|109303.5|109253.5|109304.7|109254.7|109303.3|109253.3|12
1729138040000|2024-10-17 04:07:20|109303.6|109253.6|109303.5|109253.5|109304.1|109254.1|109303.1|109253.1|11
1729138050000|2024-10-17 04:07:30|109303.4|109253.4|109302.5|109252.5|109306.5|109256.5|109302.5|109252.5|10
1729138060000|2024-10-17 04:07:40|109303.4|109253.4|109302.8|109252.8|109304.6|109254.6|109292|109242|18
1729138070000|2024-10-17 04:07:50|109303.1|109253.1|109301.9|109251.9|109304.6|109254.6|109301.7|109251.7|11
1729138080000|2024-10-17 04:08:00|109301.8|109251.8|109301.1|109251.1|109302.2|109252.2|109301|109251|13
1729138090000|2024-10-17 04:08:10|109302.2|109252.2|109294.8|109244.8|109304.8|109254.8|109293|109243|27
1729138100000|2024-10-17 04:08:20|109294.4|109244.4|109289.2|109239.2|109294.4|109244.4|109289.2|109239.2|29
1729138110000|2024-10-17 04:08:30|109290.9|109240.9|109290.5|109240.5|109292.1|109242.1|109288.7|109238.7|30
1729138120000|2024-10-17 04:08:40|109290.8|109240.8|109284.2|109234.2|109291.6|109241.6|109283.2|109233.2|29
1729138130000|2024-10-17 04:08:50|109283|109233|109292.5|109242.5|109294.3|109244.3|109279.5|109229.5|36
1729138140000|2024-10-17 04:09:00|109293.5|109243.5|109289.8|109239.8|109295.4|109245.4|109289.3|109239.3|32
1729138150000|2024-10-17 04:09:10|109291|109241|109302|109252|109303.3|109253.3|109290.1|109240.1|36
1729138160000|2024-10-17 04:09:20|109300.9|109250.9|109299.7|109249.7|109303.8|109253.8|109295.8|109245.8|32
1729138170000|2024-10-17 04:09:30|109297.6|109247.6|109308|109258|109308|109258|109297.6|109247.6|23
1729138180000|2024-10-17 04:09:40|109308.2|109258.2|109311.9|109261.9|109312|109262|109308.1|109258.1|8
1729138190000|2024-10-17 04:09:50|109311.6|109261.6|109310.2|109260.2|109312.8|109262.8|109310.2|109260.2|22
1729138200000|2024-10-17 04:10:00|109310.7|109260.7|109300.8|109250.8|109310.7|109260.7|109299.1|109249.1|28
1729138210000|2024-10-17 04:10:10|109300.6|109250.6|109302.6|109252.6|109303.8|109253.8|109300|109250|16
1729138220000|2024-10-17 04:10:20|109302.5|109252.5|109301.2|109251.2|109302.6|109252.6|109301.2|109251.2|9
1729138230000|2024-10-17 04:10:30|109302.1|109252.1|109305.6|109255.6|109305.6|109255.6|109301.3|109251.3|12
1729138240000|2024-10-17 04:10:40|109305.3|109255.3|109306.2|109256.2|109306.6|109256.6|109305.2|109255.2|11
1729138250000|2024-10-17 04:10:50|109306|109256|109304.7|109254.7|109306.6|109256.6|109302.4|109252.4|18
1729138260000|2024-10-17 04:11:00|109304.6|109254.6|109306.2|109256.2|109306.9|109256.9|109304.1|109254.1|15
1729138270000|2024-10-17 04:11:10|109306.1|109256.1|109303.8|109253.8|109307.2|109257.2|109303.8|109253.8|11
1729138280000|2024-10-17 04:11:20|109303.4|109253.4|109306.1|109256.1|109306.3|109256.3|109303.4|109253.4|9
1729138290000|2024-10-17 04:11:30|109306.9|109256.9|109301.6|109251.6|109306.9|109256.9|109301.2|109251.2|15
1729138300000|2024-10-17 04:11:40|109301.4|109251.4|109301.5|109251.5|109302.6|109252.6|109299.9|109249.9|15
1729138310000|2024-10-17 04:11:50|109301.6|109251.6|109301.5|109251.5|109301.6|109251.6|109301.5|109251.5|4
1729138320000|2024-10-17 04:12:00|109301.4|109251.4|109314.1|109264.1|109314.2|109264.2|109301.4|109251.4|14
1729138330000|2024-10-17 04:12:10|109314|109264|109317.9|109267.9|109319.4|109269.4|109314|109264|13
1729138340000|2024-10-17 04:12:20|109318|109268|109317.7|109267.7|109319.9|109269.9|109313.7|109263.7|16
1729138350000|2024-10-17 04:12:30|109317.3|109267.3|109317.5|109267.5|109318.5|109268.5|109317.2|109267.2|13
1729138360000|2024-10-17 04:12:40|109318.1|109268.1|109317.2|109267.2|109318.1|109268.1|109316.8|109266.8|7
1729138370000|2024-10-17 04:12:50|109317.1|109267.1|109311.8|109261.8|109317.1|109267.1|109311.8|109261.8|10
1729138380000|2024-10-17 04:13:00|109311.4|109261.4|109311.3|109261.3|109314.7|109264.7|109310.4|109260.4|11
1729138390000|2024-10-17 04:13:10|109311.2|109261.2|109310.6|109260.6|109312.9|109262.9|109310.6|109260.6|8
1729138400000|2024-10-17 04:13:20|109310.8|109260.8|109309|109259|109310.8|109260.8|109308.9|109258.9|11
1729138410000|2024-10-17 04:13:30|109309.3|109259.3|109307.8|109257.8|109309.7|109259.7|109306.9|109256.9|19
1729138420000|2024-10-17 04:13:40|109307.7|109257.7|109307.6|109257.6|109307.9|109257.9|109307.5|109257.5|8
1729138430000|2024-10-17 04:13:50|109307.7|109257.7|109300.6|109250.6|109307.8|109257.8|109300.6|109250.6|17
1729138440000|2024-10-17 04:14:00|109301.1|109251.1|109296|109246|109301.2|109251.2|109295.6|109245.6|11
1729138450000|2024-10-17 04:14:10|109295.9|109245.9|109295.2|109245.2|109296|109246|109294.7|109244.7|10
1729138460000|2024-10-17 04:14:20|109295.3|109245.3|109294.7|109244.7|109295.7|109245.7|109294.3|109244.3|8
1729138470000|2024-10-17 04:14:30|109294.1|109244.1|109292.5|109242.5|109294.1|109244.1|109291.4|109241.4|13
1729138480000|2024-10-17 04:14:40|109292.7|109242.7|109292.3|109242.3|109292.7|109242.7|109292.3|109242.3|5
1729138490000|2024-10-17 04:14:50|109292.9|109242.9|109292.8|109242.8|109292.9|109242.9|109292.8|109242.8|2
1729138500000|2024-10-17 04:15:00|109293.1|109243.1|109307.5|109257.5|109308|109258|109293.1|109243.1|15
1729138510000|2024-10-17 04:15:10|109308.3|109258.3|109300.3|109250.3|109308.3|109258.3|109299.7|109249.7|23
1729138520000|2024-10-17 04:15:20|109300|109250|109299.1|109249.1|109304.9|109254.9|109298.9|109248.9|21
1729138530000|2024-10-17 04:15:30|109299|109249|109300.9|109250.9|109300.9|109250.9|109295.3|109245.3|24
1729138540000|2024-10-17 04:15:40|109300.7|109250.7|109300|109250|109300.7|109250.7|109299.5|109249.5|15
1729138550000|2024-10-17 04:15:50|109300.1|109250.1|109300.6|109250.6|109301.5|109251.5|109299.4|109249.4|12
1729138560000|2024-10-17 04:16:00|109300.9|109250.9|109299.6|109249.6|109301.2|109251.2|109296.8|109246.8|18
1729138570000|2024-10-17 04:16:10|109300.5|109250.5|109299.4|109249.4|109301.1|109251.1|109299.4|109249.4|13
1729138580000|2024-10-17 04:16:20|109299.6|109249.6|109301.5|109251.5|109302|109252|109298|109248|19
1729138590000|2024-10-17 04:16:30|109301.1|109251.1|109299.7|109249.7|109301.1|109251.1|109297.6|109247.6|14
1729138600000|2024-10-17 04:16:40|109298.6|109248.6|109301.2|109251.2|109302|109252|109298.5|109248.5|20
1729138610000|2024-10-17 04:16:50|109300.9|109250.9|109298.8|109248.8|109300.9|109250.9|109298.6|109248.6|12
1729138620000|2024-10-17 04:17:00|109298.9|109248.9|109300.7|109250.7|109307.7|109257.7|109298.9|109248.9|26
1729138630000|2024-10-17 04:17:10|109300.5|109250.5|109296.1|109246.1|109300.5|109250.5|109296.1|109246.1|17
1729138640000|2024-10-17 04:17:20|109297.6|109247.6|109299.7|109249.7|109299.7|109249.7|109296.2|109246.2|19
1729138650000|2024-10-17 04:17:30|109299.5|109249.5|109298.3|109248.3|109300.6|109250.6|109298|109248|15
1729138660000|2024-10-17 04:17:40|109298.2|109248.2|109297|109247|109300.7|109250.7|109296.2|109246.2|16
1729138670000|2024-10-17 04:17:50|109296.5|109246.5|109295.6|109245.6|109296.5|109246.5|109293.2|109243.2|12
1729138680000|2024-10-17 04:18:00|109296.1|109246.1|109295.8|109245.8|109297.3|109247.3|109293.6|109243.6|27
1729138690000|2024-10-17 04:18:10|109295.9|109245.9|109301.7|109251.7|109303|109253|109294.4|109244.4|24
1729138700000|2024-10-17 04:18:20|109302.5|109252.5|109312.1|109262.1|109312.5|109262.5|109302.5|109252.5|29
1729138710000|2024-10-17 04:18:30|109311.7|109261.7|109308.7|109258.7|109311.7|109261.7|109307.4|109257.4|21
1729138720000|2024-10-17 04:18:40|109305.6|109255.6|109307.6|109257.6|109311|109261|109305.6|109255.6|12
1729138730000|2024-10-17 04:18:50|109306.6|109256.6|109310|109260|109310.7|109260.7|109306.5|109256.5|15
1729138740000|2024-10-17 04:19:00|109310.2|109260.2|109306.6|109256.6|109311.2|109261.2|109304.4|109254.4|20
1729138750000|2024-10-17 04:19:10|109306.4|109256.4|109304.6|109254.6|109306.4|109256.4|109300.8|109250.8|29
1729138760000|2024-10-17 04:19:20|109305.1|109255.1|109304.8|109254.8|109305.6|109255.6|109303.8|109253.8|24
1729138770000|2024-10-17 04:19:30|109304.6|109254.6|109302.8|109252.8|109307|109257|109302.2|109252.2|18
1729138780000|2024-10-17 04:19:40|109302.2|109252.2|109300.3|109250.3|109303.1|109253.1|109299.5|109249.5|16
1729138790000|2024-10-17 04:19:50|109300.2|109250.2|109299.9|109249.9|109300.5|109250.5|109299.8|109249.8|7
1729138800000|2024-10-17 04:20:00|109299.5|109249.5|109297.5|109247.5|109300.2|109250.2|109293.4|109243.4|21
1729138810000|2024-10-17 04:20:10|109297|109247|109293.5|109243.5|109297.5|109247.5|109293.5|109243.5|19
1729138820000|2024-10-17 04:20:20|109293.2|109243.2|109292.6|109242.6|109294.3|109244.3|109292.6|109242.6|15
1729138830000|2024-10-17 04:20:30|109292.5|109242.5|109294.6|109244.6|109295|109245|109292.3|109242.3|12
1729138840000|2024-10-17 04:20:40|109293.6|109243.6|109295.9|109245.9|109298.6|109248.6|109293.4|109243.4|24
1729138850000|2024-10-17 04:20:50|109296.2|109246.2|109293.9|109243.9|109298|109248|109293.9|109243.9|21
1729138860000|2024-10-17 04:21:00|109294.8|109244.8|109296.5|109246.5|109297.6|109247.6|109294.7|109244.7|22
1729138870000|2024-10-17 04:21:10|109297.4|109247.4|109292.5|109242.5|109297.4|109247.4|109288.8|109238.8|20
1729138880000|2024-10-17 04:21:20|109292.4|109242.4|109293.4|109243.4|109295.4|109245.4|109290.6|109240.6|23
1729138890000|2024-10-17 04:21:30|109293.7|109243.7|109292.9|109242.9|109294.3|109244.3|109292.2|109242.2|15
1729138900000|2024-10-17 04:21:40|109292.7|109242.7|109292.6|109242.6|109292.7|109242.7|109292.3|109242.3|7
1729138910000|2024-10-17 04:21:50|109292.7|109242.7|109295.6|109245.6|109297.7|109247.7|109292.2|109242.2|19
1729138920000|2024-10-17 04:22:00|109295.8|109245.8|109296.9|109246.9|109301.1|109251.1|109295.5|109245.5|14
1729138930000|2024-10-17 04:22:10|109297.1|109247.1|109297.4|109247.4|109298.7|109248.7|109296.3|109246.3|16
1729138940000|2024-10-17 04:22:20|109297.9|109247.9|109296.7|109246.7|109298.6|109248.6|109296.5|109246.5|12
1729138950000|2024-10-17 04:22:30|109296.6|109246.6|109296.7|109246.7|109296.7|109246.7|109296.6|109246.6|2
1729138960000|2024-10-17 04:22:40|109296.9|109246.9|109296.4|109246.4|109298.6|109248.6|109296.2|109246.2|12
1729138970000|2024-10-17 04:22:50|109296.5|109246.5|109312.2|109262.2|109317.2|109267.2|109293.4|109243.4|30
1729138980000|2024-10-17 04:23:00|109312.4|109262.4|109317|109267|109317.1|109267.1|109311.2|109261.2|22
1729138990000|2024-10-17 04:23:10|109316|109266|109316|109266|109316.8|109266.8|109315.8|109265.8|9
1729139000000|2024-10-17 04:23:20|109316.1|109266.1|109315.8|109265.8|109316.9|109266.9|109315.8|109265.8|8
1729139010000|2024-10-17 04:23:30|109314.1|109264.1|109321|109271|109321|109271|109314.1|109264.1|17
1729139020000|2024-10-17 04:23:40|109317.6|109267.6|109322.1|109272.1|109322.1|109272.1|109317.6|109267.6|13
1729139030000|2024-10-17 04:23:50|109322|109272|109323.9|109273.9|109323.9|109273.9|109321.1|109271.1|14
1729139040000|2024-10-17 04:24:00|109323.2|109273.2|109324.2|109274.2|109324.6|109274.6|109322.8|109272.8|10
1729139050000|2024-10-17 04:24:10|109322.3|109272.3|109324.6|109274.6|109324.6|109274.6|109321.6|109271.6|10
1729139060000|2024-10-17 04:24:20|109323.4|109273.4|109325.2|109275.2|109325.2|109275.2|109323|109273|8
1729139070000|2024-10-17 04:24:30|109324.9|109274.9|109327.7|109277.7|109330.1|109280.1|109324.9|109274.9|16
1729139080000|2024-10-17 04:24:40|109327.8|109277.8|109327.6|109277.6|109327.8|109277.8|109327.5|109277.5|4
1729139090000|2024-10-17 04:24:50|109328.1|109278.1|109328.2|109278.2|109328.4|109278.4|109328|109278|7
1729139100000|2024-10-17 04:25:00|109328.5|109278.5|109330.9|109280.9|109331|109281|109328.1|109278.1|9
1729139110000|2024-10-17 04:25:10|109330.8|109280.8|109330.5|109280.5|109332.2|109282.2|109329.6|109279.6|10
1729139120000|2024-10-17 04:25:20|109329.6|109279.6|109330.2|109280.2|109330.7|109280.7|109329.6|109279.6|6
1729139130000|2024-10-17 04:25:30|109330.1|109280.1|109329.4|109279.4|109332.1|109282.1|109326.7|109276.7|18
1729139140000|2024-10-17 04:25:40|109329.3|109279.3|109326.5|109276.5|109329.4|109279.4|109324.3|109274.3|16
1729139150000|2024-10-17 04:25:50|109327.3|109277.3|109328.7|109278.7|109330.3|109280.3|109327.3|109277.3|13
1729139160000|2024-10-17 04:26:00|109328.9|109278.9|109325.5|109275.5|109329.9|109279.9|109325.5|109275.5|14
1729139170000|2024-10-17 04:26:10|109325.6|109275.6|109327|109277|109327.3|109277.3|109325.6|109275.6|11
1729139180000|2024-10-17 04:26:20|109327.1|109277.1|109330.3|109280.3|109330.5|109280.5|109327.1|109277.1|14
1729139190000|2024-10-17 04:26:30|109331|109281|109331.4|109281.4|109331.5|109281.5|109330.4|109280.4|9
1729139200000|2024-10-17 04:26:40|109331.5|109281.5|109335.2|109285.2|109335.5|109285.5|109331.4|109281.4|14
1729139210000|2024-10-17 04:26:50|109335|109285|109333.7|109283.7|109335.1|109285.1|109331.7|109281.7|10
1729139220000|2024-10-17 04:27:00|109334|109284|109334.7|109284.7|109334.8|109284.8|109334|109284|7
1729139230000|2024-10-17 04:27:10|109334.5|109284.5|109334.4|109284.4|109334.5|109284.5|109334.4|109284.4|2
1729139240000|2024-10-17 04:27:20|109334.3|109284.3|109332|109282|109334.3|109284.3|109326.2|109276.2|16
1729139250000|2024-10-17 04:27:30|109332.1|109282.1|109332.5|109282.5|109333.7|109283.7|109332|109282|11
1729139260000|2024-10-17 04:27:40|109332.6|109282.6|109333.2|109283.2|109333.3|109283.3|109332.5|109282.5|8
1729139270000|2024-10-17 04:27:50|109332.4|109282.4|109323.9|109273.9|109332.7|109282.7|109323.9|109273.9|6
1729139280000|2024-10-17 04:28:00|109323.7|109273.7|109325.3|109275.3|109326.6|109276.6|109323.2|109273.2|17
1729139290000|2024-10-17 04:28:10|109325.2|109275.2|109323.9|109273.9|109325.2|109275.2|109323.7|109273.7|7
1729139300000|2024-10-17 04:28:20|109323.8|109273.8|109328|109278|109332.8|109282.8|109323.8|109273.8|21
1729139310000|2024-10-17 04:28:30|109328.3|109278.3|109331.8|109281.8|109333.2|109283.2|109328.3|109278.3|27
1729139320000|2024-10-17 04:28:40|109332.2|109282.2|109334.5|109284.5|109334.9|109284.9|109331.4|109281.4|21
1729139330000|2024-10-17 04:28:50|109334.2|109284.2|109327.4|109277.4|109334.2|109284.2|109324.9|109274.9|32
1729139340000|2024-10-17 04:29:00|109327.3|109277.3|109333.4|109283.4|109333.8|109283.8|109327|109277|31
1729139350000|2024-10-17 04:29:10|109332.3|109282.3|109324.7|109274.7|109332.3|109282.3|109323.8|109273.8|31
1729139360000|2024-10-17 04:29:20|109326.4|109276.4|109327.6|109277.6|109330.3|109280.3|109326.4|109276.4|24
1729139370000|2024-10-17 04:29:30|109327.8|109277.8|109327.8|109277.8|109327.8|109277.8|109327.8|109277.8|1
1729139380000|2024-10-17 04:29:40|109328|109278|109327.9|109277.9|109328|109278|109327.8|109277.8|6
1729139390000|2024-10-17 04:29:50|109328|109278|109324.1|109274.1|109328.2|109278.2|109324.1|109274.1|16
1729139400000|2024-10-17 04:30:00|109323.6|109273.6|109323.3|109273.3|109325.9|109275.9|109317.6|109267.6|12
1729139410000|2024-10-17 04:30:10|109323.7|109273.7|109316.6|109266.6|109324|109274|109316.6|109266.6|16
1729139420000|2024-10-17 04:30:20|109316.1|109266.1|109315.6|109265.6|109316.1|109266.1|109315.3|109265.3|5
1729139430000|2024-10-17 04:30:30|109315.7|109265.7|109315.7|109265.7|109315.7|109265.7|109315.6|109265.6|5
1729139440000|2024-10-17 04:30:40|109315.6|109265.6|109315|109265|109315.9|109265.9|109315|109265|7
1729139450000|2024-10-17 04:30:50|109314.9|109264.9|109313|109263|109314.9|109264.9|109312.6|109262.6|9
1729139460000|2024-10-17 04:31:00|109313.1|109263.1|109309.6|109259.6|109313.3|109263.3|109309.6|109259.6|9
1729139470000|2024-10-17 04:31:10|109310.1|109260.1|109286.3|109236.3|109310.6|109260.6|109286.3|109236.3|17
1729139480000|2024-10-17 04:31:20|109286.4|109236.4|109279.9|109229.9|109287.7|109237.7|109279.7|109229.7|22
1729139490000|2024-10-17 04:31:30|109278.1|109228.1|109279.8|109229.8|109281.1|109231.1|109267.4|109217.4|46
1729139500000|2024-10-17 04:31:40|109279.6|109229.6|109277.1|109227.1|109280.3|109230.3|109275|109225|29
1729139510000|2024-10-17 04:31:50|109272.7|109222.7|109277.6|109227.6|109278.8|109228.8|109269.2|109219.2|43
1729139520000|2024-10-17 04:32:00|109278.2|109228.2|109279.3|109229.3|109283.1|109233.1|109276.8|109226.8|22
1729139530000|2024-10-17 04:32:10|109278.6|109228.6|109279.4|109229.4|109283|109233|109278.6|109228.6|28
1729139540000|2024-10-17 04:32:20|109281.3|109231.3|109279.1|109229.1|109282.4|109232.4|109279|109229|25
1729139550000|2024-10-17 04:32:30|109278.9|109228.9|109279|109229|109279.8|109229.8|109276.8|109226.8|30
1729139560000|2024-10-17 04:32:40|109279.1|109229.1|109278.3|109228.3|109279.1|109229.1|109277.8|109227.8|11
1729139570000|2024-10-17 04:32:50|109278.2|109228.2|109268.4|109218.4|109278.3|109228.3|109268.3|109218.3|33
1729139580000|2024-10-17 04:33:00|109268.6|109218.6|109305.1|109255.1|109305.5|109255.5|109268.6|109218.6|51
1729139590000|2024-10-17 04:33:10|109305|109255|109306.2|109256.2|109307.6|109257.6|109304.8|109254.8|23
1729139600000|2024-10-17 04:33:20|109305.8|109255.8|109305.4|109255.4|109305.8|109255.8|109305.3|109255.3|8
1729139610000|2024-10-17 04:33:30|109306|109256|109303.8|109253.8|109307|109257|109303.8|109253.8|22
1729139620000|2024-10-17 04:33:40|109303.2|109253.2|109304.3|109254.3|109304.3|109254.3|109303.2|109253.2|10
1729139630000|2024-10-17 04:33:50|109304|109254|109308|109258|109309.1|109259.1|109303.7|109253.7|21
1729139640000|2024-10-17 04:34:00|109307.9|109257.9|109308.5|109258.5|109308.7|109258.7|109306.9|109256.9|29
1729139650000|2024-10-17 04:34:10|109308.3|109258.3|109307.4|109257.4|109308.6|109258.6|109307.4|109257.4|11
1729139660000|2024-10-17 04:34:20|109313.8|109263.8|109312.6|109262.6|109313.8|109263.8|109305.4|109255.4|17
1729139670000|2024-10-17 04:34:30|109313.8|109263.8|109306.9|109256.9|109313.8|109263.8|109303.7|109253.7|20
1729139680000|2024-10-17 04:34:40|109304.3|109254.3|109305.6|109255.6|109305.7|109255.7|109301.3|109251.3|14
1729139690000|2024-10-17 04:34:50|109305.7|109255.7|109297.2|109247.2|109306.7|109256.7|109296.9|109246.9|16
1729139700000|2024-10-17 04:35:00|109296.7|109246.7|109299.8|109249.8|109302.6|109252.6|109296.7|109246.7|19
1729139710000|2024-10-17 04:35:10|109297.5|109247.5|109297|109247|109299|109249|109296.9|109246.9|12
1729139720000|2024-10-17 04:35:20|109298.4|109248.4|109297.5|109247.5|109298.4|109248.4|109289.1|109239.1|17
1729139730000|2024-10-17 04:35:30|109302.8|109252.8|109295.3|109245.3|109302.9|109252.9|109295.3|109245.3|14
1729139740000|2024-10-17 04:35:40|109295.2|109245.2|109295.2|109245.2|109295.2|109245.2|109295.2|109245.2|1
1729139750000|2024-10-17 04:35:50|109295.9|109245.9|109297.7|109247.7|109300.6|109250.6|109295.9|109245.9|16
1729139760000|2024-10-17 04:36:00|109297.8|109247.8|109303.3|109253.3|109303.3|109253.3|109297.1|109247.1|21
1729139770000|2024-10-17 04:36:10|109302.2|109252.2|109307.8|109257.8|109308.2|109258.2|109301.3|109251.3|18
1729139780000|2024-10-17 04:36:20|109307.5|109257.5|109312.6|109262.6|109314.9|109264.9|109307.5|109257.5|17
1729139790000|2024-10-17 04:36:30|109311.3|109261.3|109314.1|109264.1|109314.4|109264.4|109311.3|109261.3|15
1729139800000|2024-10-17 04:36:40|109314|109264|109316.5|109266.5|109317|109267|109314|109264|20
1729139810000|2024-10-17 04:36:50|109315.3|109265.3|109315.5|109265.5|109316.9|109266.9|109314.1|109264.1|11
1729139820000|2024-10-17 04:37:00|109315.9|109265.9|109314.6|109264.6|109316.6|109266.6|109312.4|109262.4|13
1729139830000|2024-10-17 04:37:10|109315.3|109265.3|109316.5|109266.5|109318.2|109268.2|109315.3|109265.3|18
1729139840000|2024-10-17 04:37:20|109316.2|109266.2|109314.4|109264.4|109316.2|109266.2|109312.3|109262.3|15
1729139850000|2024-10-17 04:37:30|109314|109264|109314.6|109264.6|109314.6|109264.6|109313.7|109263.7|4
1729139860000|2024-10-17 04:37:40|109314.4|109264.4|109314.8|109264.8|109314.8|109264.8|109312.9|109262.9|8
1729139870000|2024-10-17 04:37:50|109314|109264|109314|109264|109314.4|109264.4|109312.2|109262.2|15
1729139880000|2024-10-17 04:38:00|109313|109263|109311.1|109261.1|109314|109264|109311.1|109261.1|15
1729139890000|2024-10-17 04:38:10|109310.1|109260.1|109313|109263|109313|109263|109310|109260|16
1729139900000|2024-10-17 04:38:20|109312.8|109262.8|109314.6|109264.6|109315.5|109265.5|109312.8|109262.8|12
1729139910000|2024-10-17 04:38:30|109314.9|109264.9|109319.3|109269.3|109319.3|109269.3|109313.8|109263.8|10
1729139920000|2024-10-17 04:38:40|109319.8|109269.8|109319.6|109269.6|109321.7|109271.7|109315.9|109265.9|23
1729139930000|2024-10-17 04:38:50|109321.2|109271.2|109322.3|109272.3|109324|109274|109317.7|109267.7|14
1729139940000|2024-10-17 04:39:00|109322.2|109272.2|109322.9|109272.9|109324.6|109274.6|109321.3|109271.3|13
1729139950000|2024-10-17 04:39:10|109322|109272|109325.2|109275.2|109325.5|109275.5|109321.7|109271.7|22
1729139960000|2024-10-17 04:39:20|109320.7|109270.7|109318.4|109268.4|109321.8|109271.8|109318.4|109268.4|16
1729139970000|2024-10-17 04:39:30|109318.2|109268.2|109318.4|109268.4|109319|109269|109318.2|109268.2|10
1729139980000|2024-10-17 04:39:40|109318.5|109268.5|109319.1|109269.1|109320.3|109270.3|109317.7|109267.7|12
1729139990000|2024-10-17 04:39:50|109318.8|109268.8|109317.3|109267.3|109318.8|109268.8|109316.9|109266.9|20
1729140000000|2024-10-17 04:40:00|109318.7|109268.7|109320.9|109270.9|109320.9|109270.9|109316.2|109266.2|13
1729140010000|2024-10-17 04:40:10|109320.6|109270.6|109320.8|109270.8|109320.8|109270.8|109314.1|109264.1|24
1729140020000|2024-10-17 04:40:20|109321.6|109271.6|109327.2|109277.2|109327.2|109277.2|109318.9|109268.9|23
1729140030000|2024-10-17 04:40:30|109323.8|109273.8|109319.4|109269.4|109323.8|109273.8|109318.6|109268.6|14
1729140040000|2024-10-17 04:40:40|109320.9|109270.9|109321.2|109271.2|109322.1|109272.1|109320.5|109270.5|18
1729140050000|2024-10-17 04:40:50|109319.6|109269.6|109323.8|109273.8|109325|109275|109317.6|109267.6|16
1729140060000|2024-10-17 04:41:00|109322.9|109272.9|109324.1|109274.1|109327.6|109277.6|109322|109272|18
1729140070000|2024-10-17 04:41:10|109323.7|109273.7|109324|109274|109324.6|109274.6|109323.7|109273.7|13
1729140080000|2024-10-17 04:41:20|109323.9|109273.9|109323.3|109273.3|109325.7|109275.7|109323.3|109273.3|16
1729140090000|2024-10-17 04:41:30|109322.9|109272.9|109323.9|109273.9|109325.6|109275.6|109322.9|109272.9|15
1729140100000|2024-10-17 04:41:40|109324.3|109274.3|109324.1|109274.1|109324.6|109274.6|109320.7|109270.7|18
1729140110000|2024-10-17 04:41:50|109323|109273|109329.6|109279.6|109333.5|109283.5|109323|109273|27
1729140120000|2024-10-17 04:42:00|109329.7|109279.7|109327.6|109277.6|109329.7|109279.7|109326.8|109276.8|17
1729140130000|2024-10-17 04:42:10|109328.5|109278.5|109329.9|109279.9|109330.9|109280.9|109327.6|109277.6|20
1729140140000|2024-10-17 04:42:20|109328|109278|109328|109278|109328|109278|109327|109277|9
1729140150000|2024-10-17 04:42:30|109328.1|109278.1|109325.9|109275.9|109328.1|109278.1|109324.9|109274.9|19
1729140160000|2024-10-17 04:42:40|109325.6|109275.6|109323.5|109273.5|109326|109276|109323.5|109273.5|13
1729140170000|2024-10-17 04:42:50|109323.4|109273.4|109324.4|109274.4|109324.9|109274.9|109320.5|109270.5|26
1729140180000|2024-10-17 04:43:00|109324.8|109274.8|109312.4|109262.4|109329.2|109279.2|109312.4|109262.4|25
1729140190000|2024-10-17 04:43:10|109311.4|109261.4|109303.7|109253.7|109311.4|109261.4|109301.1|109251.1|20
1729140200000|2024-10-17 04:43:20|109304.8|109254.8|109301.1|109251.1|109304.8|109254.8|109298.6|109248.6|19
1729140210000|2024-10-17 04:43:30|109303.8|109253.8|109304.7|109254.7|109305.5|109255.5|109298.7|109248.7|31
1729140220000|2024-10-17 04:43:40|109304.9|109254.9|109302.4|109252.4|109304.9|109254.9|109299.6|109249.6|20
1729140230000|2024-10-17 04:43:50|109302.2|109252.2|109305.5|109255.5|109305.9|109255.9|109300.5|109250.5|17
1729140240000|2024-10-17 04:44:00|109304.6|109254.6|109295.5|109245.5|109304.6|109254.6|109295.5|109245.5|23
1729140250000|2024-10-17 04:44:10|109294.5|109244.5|109291|109241|109294.5|109244.5|109291|109241|10
1729140260000|2024-10-17 04:44:20|109290.8|109240.8|109295|109245|109296.2|109246.2|109290.1|109240.1|22
1729140270000|2024-10-17 04:44:30|109293.9|109243.9|109292.4|109242.4|109294.9|109244.9|109292.4|109242.4|10
1729140280000|2024-10-17 04:44:40|109291.5|109241.5|109292.1|109242.1|109294.8|109244.8|109289.9|109239.9|13
1729140290000|2024-10-17 04:44:50|109291.6|109241.6|109284|109234|109291.6|109241.6|109284|109234|24
1729140300000|2024-10-17 04:45:00|109283.4|109233.4|109280.5|109230.5|109285.3|109235.3|109278.1|109228.1|37
1729140310000|2024-10-17 04:45:10|109281.2|109231.2|109275.8|109225.8|109281.8|109231.8|109275.8|109225.8|20
1729140320000|2024-10-17 04:45:20|109275.2|109225.2|109275.3|109225.3|109280.1|109230.1|109274|109224|28
1729140330000|2024-10-17 04:45:30|109276.5|109226.5|109277|109227|109277.7|109227.7|109275.8|109225.8|8
1729140340000|2024-10-17 04:45:40|109276|109226|109273.8|109223.8|109278.5|109228.5|109273.8|109223.8|14
1729140350000|2024-10-17 04:45:50|109274|109224|109272.5|109222.5|109274|109224|109270.3|109220.3|13
1729140360000|2024-10-17 04:46:00|109271.9|109221.9|109267.1|109217.1|109272.8|109222.8|109264.4|109214.4|21
1729140370000|2024-10-17 04:46:10|109266.5|109216.5|109264.4|109214.4|109268.1|109218.1|109264.4|109214.4|5
1729140380000|2024-10-17 04:46:20|109263.6|109213.6|109265.2|109215.2|109265.9|109215.9|109263.1|109213.1|6
1729140390000|2024-10-17 04:46:30|109262.8|109212.8|109262.3|109212.3|109263.2|109213.2|109258.3|109208.3|10
1729140400000|2024-10-17 04:46:40|109260.6|109210.6|109266.1|109216.1|109268.1|109218.1|109260.6|109210.6|43
1729140410000|2024-10-17 04:46:50|109265.3|109215.3|109259.3|109209.3|109265.7|109215.7|109258.5|109208.5|23
1729140420000|2024-10-17 04:47:00|109260.2|109210.2|109264.9|109214.9|109271|109221|109258.7|109208.7|36
1729140430000|2024-10-17 04:47:10|109264.3|109214.3|109263.5|109213.5|109269.9|109219.9|109263.2|109213.2|20
1729140440000|2024-10-17 04:47:20|109263.6|109213.6|109264.1|109214.1|109268.5|109218.5|109262.3|109212.3|20
1729140450000|2024-10-17 04:47:30|109263.5|109213.5|109265.4|109215.4|109269|109219|109263.1|109213.1|23
1729140460000|2024-10-17 04:47:40|109265.5|109215.5|109263.3|109213.3|109265.8|109215.8|109262.2|109212.2|14
1729140470000|2024-10-17 04:47:50|109261.9|109211.9|109271.4|109221.4|109271.4|109221.4|109261.5|109211.5|21
1729140480000|2024-10-17 04:48:00|109270.2|109220.2|109271.7|109221.7|109275.3|109225.3|109268|109218|28
1729140490000|2024-10-17 04:48:10|109271.6|109221.6|109269.1|109219.1|109273|109223|109266.2|109216.2|14
1729140500000|2024-10-17 04:48:20|109266.3|109216.3|109267.4|109217.4|109270.7|109220.7|109264.4|109214.4|31
1729140510000|2024-10-17 04:48:30|109264.9|109214.9|109264|109214|109269.9|109219.9|109264|109214|12
1729140520000|2024-10-17 04:48:40|109266.2|109216.2|109269|109219|109269|109219|109264.6|109214.6|16
1729140530000|2024-10-17 04:48:50|109268.2|109218.2|109266.7|109216.7|109268.4|109218.4|109264.6|109214.6|10
1729140540000|2024-10-17 04:49:00|109264|109214|109272|109222|109272.4|109222.4|109264|109214|15
1729140550000|2024-10-17 04:49:10|109271.6|109221.6|109278.6|109228.6|109281.6|109231.6|109271.6|109221.6|23
1729140560000|2024-10-17 04:49:20|109278.7|109228.7|109277.8|109227.8|109279.1|109229.1|109277.8|109227.8|6
1729140570000|2024-10-17 04:49:30|109277.6|109227.6|109278.1|109228.1|109279.1|109229.1|109276.7|109226.7|16
1729140580000|2024-10-17 04:49:40|109275.2|109225.2|109276|109226|109278.1|109228.1|109274.4|109224.4|13
1729140590000|2024-10-17 04:49:50|109276.1|109226.1|109278.2|109228.2|109278.9|109228.9|109274.1|109224.1|12
1729140600000|2024-10-17 04:50:00|109278.9|109228.9|109300|109250|109300|109250|109277.7|109227.7|37
1729140610000|2024-10-17 04:50:10|109301.4|109251.4|109308|109258|109308.5|109258.5|109301.4|109251.4|21
1729140620000|2024-10-17 04:50:20|109308.6|109258.6|109306.9|109256.9|109309|109259|109306.2|109256.2|13
1729140630000|2024-10-17 04:50:30|109307|109257|109307|109257|109310.9|109260.9|109304.4|109254.4|14
1729140640000|2024-10-17 04:50:40|109307.9|109257.9|109310.3|109260.3|109310.5|109260.5|109307.7|109257.7|20
1729140650000|2024-10-17 04:50:50|109310.6|109260.6|109310.9|109260.9|109312.8|109262.8|109309.9|109259.9|17
1729140660000|2024-10-17 04:51:00|109309.6|109259.6|109311.1|109261.1|109313.1|109263.1|109309|109259|22
1729140670000|2024-10-17 04:51:10|109311.4|109261.4|109310|109260|109312.6|109262.6|109309.5|109259.5|8
1729140680000|2024-10-17 04:51:20|109310.2|109260.2|109312.5|109262.5|109312.5|109262.5|109310.2|109260.2|6
1729140690000|2024-10-17 04:51:30|109312.1|109262.1|109311|109261|109312.1|109262.1|109308.5|109258.5|11
1729140700000|2024-10-17 04:51:40|109310.9|109260.9|109311.4|109261.4|109312.2|109262.2|109310.6|109260.6|15
1729140710000|2024-10-17 04:51:50|109311.5|109261.5|109310.6|109260.6|109312.6|109262.6|109309.7|109259.7|16
1729140720000|2024-10-17 04:52:00|109309.5|109259.5|109304.8|109254.8|109309.6|109259.6|109304.8|109254.8|16
1729140730000|2024-10-17 04:52:10|109304.4|109254.4|109305.2|109255.2|109305.8|109255.8|109302.4|109252.4|16
1729140740000|2024-10-17 04:52:20|109304.3|109254.3|109304.8|109254.8|109304.8|109254.8|109299.2|109249.2|26
1729140750000|2024-10-17 04:52:30|109305|109255|109304.5|109254.5|109307.5|109257.5|109303.4|109253.4|20
1729140760000|2024-10-17 04:52:40|109305.4|109255.4|109302.6|109252.6|109305.8|109255.8|109302.6|109252.6|12
1729140770000|2024-10-17 04:52:50|109302.9|109252.9|109307.5|109257.5|109308.3|109258.3|109300.9|109250.9|27
1729140780000|2024-10-17 04:53:00|109307|109257|109306.3|109256.3|109307.5|109257.5|109306.2|109256.2|7
1729140790000|2024-10-17 04:53:10|109306.4|109256.4|109306.4|109256.4|109307.2|109257.2|109305.9|109255.9|8
1729140800000|2024-10-17 04:53:20|109307.1|109257.1|109303.4|109253.4|109307.1|109257.1|109303|109253|11
1729140810000|2024-10-17 04:53:30|109304.1|109254.1|109302.7|109252.7|109304.1|109254.1|109299.8|109249.8|8
1729140820000|2024-10-17 04:53:40|109302.6|109252.6|109300.1|109250.1|109302.6|109252.6|109299.6|109249.6|12
1729140830000|2024-10-17 04:53:50|109300|109250|109300.8|109250.8|109301.6|109251.6|109299.6|109249.6|12
1729140840000|2024-10-17 04:54:00|109300.7|109250.7|109300.4|109250.4|109301.8|109251.8|109299.3|109249.3|13
1729140850000|2024-10-17 04:54:10|109300.2|109250.2|109300.7|109250.7|109301.4|109251.4|109300.2|109250.2|10
1729140860000|2024-10-17 04:54:20|109300.8|109250.8|109297.3|109247.3|109301.1|109251.1|109297|109247|16
1729140870000|2024-10-17 04:54:30|109296.9|109246.9|109298.6|109248.6|109298.7|109248.7|109296.8|109246.8|12
1729140880000|2024-10-17 04:54:40|109299|109249|109299.3|109249.3|109303.8|109253.8|109299|109249|22
1729140890000|2024-10-17 04:54:50|109299.2|109249.2|109299|109249|109299.3|109249.3|109298.2|109248.2|7
1729140900000|2024-10-17 04:55:00|109297.8|109247.8|109300.5|109250.5|109300.5|109250.5|109294.7|109244.7|25
1729140910000|2024-10-17 04:55:10|109301.3|109251.3|109302.5|109252.5|109302.5|109252.5|109298.4|109248.4|24
1729140920000|2024-10-17 04:55:20|109302.7|109252.7|109302.6|109252.6|109303.8|109253.8|109302.6|109252.6|9
1729140930000|2024-10-17 04:55:30|109299.8|109249.8|109304.7|109254.7|109310.5|109260.5|109299.8|109249.8|11
1729140940000|2024-10-17 04:55:40|109304.9|109254.9|109304.2|109254.2|109305.1|109255.1|109300.6|109250.6|23
1729140950000|2024-10-17 04:55:50|109304.4|109254.4|109302.5|109252.5|109304.4|109254.4|109302.5|109252.5|9
1729140960000|2024-10-17 04:56:00|109303.6|109253.6|109300.2|109250.2|109303.6|109253.6|109296.2|109246.2|21
1729140970000|2024-10-17 04:56:10|109299|109249|109299.7|109249.7|109301.5|109251.5|109298.3|109248.3|9
1729140980000|2024-10-17 04:56:20|109299.2|109249.2|109296.2|109246.2|109299.2|109249.2|109295.6|109245.6|9
1729140990000|2024-10-17 04:56:30|109297.6|109247.6|109297.4|109247.4|109299.7|109249.7|109296.2|109246.2|12
1729141000000|2024-10-17 04:56:40|109298|109248|109302.1|109252.1|109305.2|109255.2|109297|109247|25
1729141010000|2024-10-17 04:56:50|109303|109253|109309.8|109259.8|109311.9|109261.9|109300.6|109250.6|21
1729141020000|2024-10-17 04:57:00|109311.9|109261.9|109308.3|109258.3|109313.4|109263.4|109308|109258|16
1729141030000|2024-10-17 04:57:10|109308|109258|109308.2|109258.2|109309.2|109259.2|109300.6|109250.6|31
1729141040000|2024-10-17 04:57:20|109308.1|109258.1|109311.2|109261.2|109311.2|109261.2|109308.1|109258.1|10
1729141050000|2024-10-17 04:57:30|109314|109264|109313.5|109263.5|109314.9|109264.9|109310.9|109260.9|15
1729141060000|2024-10-17 04:57:40|109313.3|109263.3|109312.7|109262.7|109314.2|109264.2|109312.7|109262.7|11
1729141070000|2024-10-17 04:57:50|109312.9|109262.9|109312.1|109262.1|109313.8|109263.8|109308.3|109258.3|15
1729141080000|2024-10-17 04:58:00|109311.6|109261.6|109311.4|109261.4|109314.2|109264.2|109308.7|109258.7|9
1729141090000|2024-10-17 04:58:10|109311.5|109261.5|109312.4|109262.4|109312.7|109262.7|109311.5|109261.5|6
1729141100000|2024-10-17 04:58:20|109312.2|109262.2|109312.8|109262.8|109315.5|109265.5|109308.8|109258.8|17
1729141110000|2024-10-17 04:58:30|109311.8|109261.8|109311|109261|109314.5|109264.5|109308.2|109258.2|13
1729141120000|2024-10-17 04:58:40|109311.6|109261.6|109312.9|109262.9|109313.1|109263.1|109310.2|109260.2|6
1729141130000|2024-10-17 04:58:50|109313|109263|109312.5|109262.5|109313|109263|109311|109261|10
1729141140000|2024-10-17 04:59:00|109310.1|109260.1|109310.2|109260.2|109313.9|109263.9|109307.2|109257.2|23
1729141150000|2024-10-17 04:59:10|109308.8|109258.8|109313|109263|109314|109264|109306.4|109256.4|20
1729141160000|2024-10-17 04:59:20|109312.5|109262.5|109312.5|109262.5|109312.6|109262.6|109312.5|109262.5|3
1729141170000|2024-10-17 04:59:30|109312.3|109262.3|109314.7|109264.7|109315.4|109265.4|109312.3|109262.3|8
1729141180000|2024-10-17 04:59:40|109314.6|109264.6|109313.5|109263.5|109314.8|109264.8|109309.8|109259.8|14
1729141190000|2024-10-17 04:59:50|109313.2|109263.2|109315.3|109265.3|109317.2|109267.2|109310.4|109260.4|25
1729141200000|2024-10-17 05:00:00|109315.2|109265.2|109317.1|109267.1|109323.6|109273.6|109315.2|109265.2|25
1729141210000|2024-10-17 05:00:10|109317.4|109267.4|109317.7|109267.7|109318.6|109268.6|109316.9|109266.9|8
1729141220000|2024-10-17 05:00:20|109318.1|109268.1|109315.9|109265.9|109318.8|109268.8|109315.7|109265.7|10
1729141230000|2024-10-17 05:00:30|109315.8|109265.8|109311.9|109261.9|109315.8|109265.8|109310.7|109260.7|16
1729141240000|2024-10-17 05:00:40|109312.2|109262.2|109312.2|109262.2|109316.9|109266.9|109311.6|109261.6|19
1729141250000|2024-10-17 05:00:50|109314.6|109264.6|109313.8|109263.8|109317.7|109267.7|109310.9|109260.9|18
1729141260000|2024-10-17 05:01:00|109314.2|109264.2|109314.4|109264.4|109315.2|109265.2|109313.7|109263.7|15
1729141270000|2024-10-17 05:01:10|109313.1|109263.1|109311.4|109261.4|109314|109264|109311.4|109261.4|12
1729141280000|2024-10-17 05:01:20|109311.3|109261.3|109313.8|109263.8|109313.8|109263.8|109311.3|109261.3|8
1729141290000|2024-10-17 05:01:30|109313.9|109263.9|109313.9|109263.9|109313.9|109263.9|109313.9|109263.9|1
1729141300000|2024-10-17 05:01:40|109314.9|109264.9|109316|109266|109321.2|109271.2|109314.9|109264.9|15
1729141310000|2024-10-17 05:01:50|109315.9|109265.9|109319.8|109269.8|109320.2|109270.2|109315.2|109265.2|14
1729141320000|2024-10-17 05:02:00|109318.8|109268.8|109323.2|109273.2|109323.2|109273.2|109316.5|109266.5|18
1729141330000|2024-10-17 05:02:10|109323.4|109273.4|109323.7|109273.7|109323.7|109273.7|109323.4|109273.4|4
1729141340000|2024-10-17 05:02:20|109323.5|109273.5|109323.3|109273.3|109323.7|109273.7|109322.3|109272.3|9
1729141350000|2024-10-17 05:02:30|109323.8|109273.8|109326.2|109276.2|109326.7|109276.7|109322.2|109272.2|13
1729141360000|2024-10-17 05:02:40|109325.6|109275.6|109323.9|109273.9|109325.6|109275.6|109322.9|109272.9|8
1729141370000|2024-10-17 05:02:50|109324.1|109274.1|109327|109277|109327|109277|109324.1|109274.1|8
1729141380000|2024-10-17 05:03:00|109326.9|109276.9|109322.1|109272.1|109327|109277|109319.6|109269.6|9
1729141390000|2024-10-17 05:03:10|109322.9|109272.9|109323.1|109273.1|109323.1|109273.1|109322.3|109272.3|4
1729141400000|2024-10-17 05:03:20|109323.3|109273.3|109324.1|109274.1|109324.2|109274.2|109323.2|109273.2|5
1729141410000|2024-10-17 05:03:30|109324.2|109274.2|109324.2|109274.2|109324.3|109274.3|109324.1|109274.1|4
1729141420000|2024-10-17 05:03:40|109324.8|109274.8|109326|109276|109327.1|109277.1|109323.9|109273.9|7
1729141430000|2024-10-17 05:03:50|109325.5|109275.5|109325.7|109275.7|109326.3|109276.3|109324.1|109274.1|7
1729141440000|2024-10-17 05:04:00|109325.8|109275.8|109325.7|109275.7|109325.9|109275.9|109325.5|109275.5|5
1729141450000|2024-10-17 05:04:10|109325.8|109275.8|109325.8|109275.8|109325.9|109275.9|109325.7|109275.7|5
1729141460000|2024-10-17 05:04:20|109325.4|109275.4|109323.8|109273.8|109325.4|109275.4|109323.8|109273.8|6
1729141470000|2024-10-17 05:04:30|109323.7|109273.7|109324.2|109274.2|109324.2|109274.2|109323.7|109273.7|6
1729141480000|2024-10-17 05:04:40|109324.3|109274.3|109324.4|109274.4|109324.4|109274.4|109324.2|109274.2|3
1729141490000|2024-10-17 05:04:50|109324.8|109274.8|109325.9|109275.9|109325.9|109275.9|109324.8|109274.8|5
1729141500000|2024-10-17 05:05:00|109325.5|109275.5|109324.5|109274.5|109325.5|109275.5|109324.5|109274.5|6
1729141510000|2024-10-17 05:05:10|109325.1|109275.1|109325.6|109275.6|109325.6|109275.6|109325.1|109275.1|6
1729141520000|2024-10-17 05:05:20|109325|109275|109325.7|109275.7|109327.2|109277.2|109325|109275|5
1729141530000|2024-10-17 05:05:30|109326.2|109276.2|109328.3|109278.3|109328.3|109278.3|109326.1|109276.1|5
1729141540000|2024-10-17 05:05:40|109328.4|109278.4|109328.1|109278.1|109328.4|109278.4|109328.1|109278.1|3
1729141550000|2024-10-17 05:05:50|109328.2|109278.2|109328|109278|109328.2|109278.2|109328|109278|2
1729141560000|2024-10-17 05:06:00|109327.6|109277.6|109316.9|109266.9|109327.6|109277.6|109316.9|109266.9|7
1729141570000|2024-10-17 05:06:10|109317.3|109267.3|109319.4|109269.4|109319.4|109269.4|109317.3|109267.3|5
1729141580000|2024-10-17 05:06:20|109319.7|109269.7|109329.4|109279.4|109329.4|109279.4|109319.7|109269.7|8
1729141590000|2024-10-17 05:06:30|109328.9|109278.9|109328.6|109278.6|109328.9|109278.9|109328|109278|5
1729141600000|2024-10-17 05:06:40|109328.5|109278.5|109329.5|109279.5|109329.5|109279.5|109328.4|109278.4|5
1729141610000|2024-10-17 05:06:50|109329.9|109279.9|109329.3|109279.3|109329.9|109279.9|109329.3|109279.3|2
1729141620000|2024-10-17 05:07:00|109329.2|109279.2|109328.3|109278.3|109329.2|109279.2|109327.3|109277.3|8
1729141630000|2024-10-17 05:07:10|109328.4|109278.4|109328.8|109278.8|109328.8|109278.8|109328.4|109278.4|2
1729141640000|2024-10-17 05:07:20|109328.9|109278.9|109330|109280|109330.2|109280.2|109328.9|109278.9|6
1729141650000|2024-10-17 05:07:30|109330.5|109280.5|109330.7|109280.7|109330.8|109280.8|109330.1|109280.1|4
1729141660000|2024-10-17 05:07:40|109330.8|109280.8|109323.1|109273.1|109330.8|109280.8|109320.3|109270.3|9
1729141670000|2024-10-17 05:07:50|109323.6|109273.6|109323.9|109273.9|109324.4|109274.4|109323.6|109273.6|4
1729141680000|2024-10-17 05:08:00|109323.6|109273.6|109325.3|109275.3|109325.5|109275.5|109323.2|109273.2|11
1729141690000|2024-10-17 05:08:10|109324.7|109274.7|109323.9|109273.9|109324.7|109274.7|109322.2|109272.2|14
1729141700000|2024-10-17 05:08:20|109324.1|109274.1|109323.5|109273.5|109324.5|109274.5|109323.1|109273.1|11
1729141710000|2024-10-17 05:08:30|109322.6|109272.6|109322.8|109272.8|109322.8|109272.8|109322.6|109272.6|3
1729141720000|2024-10-17 05:08:40|109322.6|109272.6|109323.3|109273.3|109323.3|109273.3|109322.2|109272.2|6
1729141730000|2024-10-17 05:08:50|109323.8|109273.8|109324.4|109274.4|109325.2|109275.2|109323.8|109273.8|5
1729141740000|2024-10-17 05:09:00|109324.6|109274.6|109325.8|109275.8|109328.3|109278.3|109324.6|109274.6|16
1729141750000|2024-10-17 05:09:10|109325.6|109275.6|109326.2|109276.2|109326.2|109276.2|109325.6|109275.6|2
1729141760000|2024-10-17 05:09:20|109326.3|109276.3|109326.3|109276.3|109326.3|109276.3|109326.3|109276.3|1
1729141770000|2024-10-17 05:09:30|109325.9|109275.9|109326.8|109276.8|109326.9|109276.9|109325.9|109275.9|5
1729141780000|2024-10-17 05:09:40|109326.5|109276.5|109326.7|109276.7|109326.7|109276.7|109326.5|109276.5|2
1729141790000|2024-10-17 05:09:50|109326.1|109276.1|109323.5|109273.5|109326.1|109276.1|109323.5|109273.5|6
1729141800000|2024-10-17 05:10:00|109323.1|109273.1|109310.4|109260.4|109325.9|109275.9|109310.4|109260.4|14
1729141810000|2024-10-17 05:10:10|109310.2|109260.2|109312.8|109262.8|109313.1|109263.1|109303.7|109253.7|20
1729141820000|2024-10-17 05:10:20|109311.8|109261.8|109308.5|109258.5|109311.9|109261.9|109307.6|109257.6|28
1729141830000|2024-10-17 05:10:30|109309.2|109259.2|109313.6|109263.6|109313.6|109263.6|109308.6|109258.6|10
1729141840000|2024-10-17 05:10:40|109313.3|109263.3|109312.9|109262.9|109313.6|109263.6|109312.8|109262.8|5
1729141850000|2024-10-17 05:10:50|109312.8|109262.8|109312.9|109262.9|109312.9|109262.9|109312.7|109262.7|4
1729141860000|2024-10-17 05:11:00|109313|109263|109314.7|109264.7|109315.7|109265.7|109309.8|109259.8|20
1729141870000|2024-10-17 05:11:10|109314.8|109264.8|109315.8|109265.8|109315.8|109265.8|109314.8|109264.8|18
1729141880000|2024-10-17 05:11:20|109315.7|109265.7|109315.2|109265.2|109317.9|109267.9|109314.8|109264.8|19
1729141890000|2024-10-17 05:11:30|109315.3|109265.3|109317.1|109267.1|109317.1|109267.1|109314|109264|11
1729141900000|2024-10-17 05:11:40|109318.6|109268.6|109316.7|109266.7|109318.6|109268.6|109314.2|109264.2|13
1729141910000|2024-10-17 05:11:50|109316.6|109266.6|109315.8|109265.8|109317|109267|109312.7|109262.7|18
1729141920000|2024-10-17 05:12:00|109314|109264|109313.9|109263.9|109318.3|109268.3|109311.2|109261.2|28
1729141930000|2024-10-17 05:12:10|109313.7|109263.7|109314.5|109264.5|109315.4|109265.4|109313|109263|19
1729141940000|2024-10-17 05:12:20|109312.3|109262.3|109312.5|109262.5|109315.2|109265.2|109312.3|109262.3|15
1729141950000|2024-10-17 05:12:30|109312.7|109262.7|109326.1|109276.1|109326.1|109276.1|109308.6|109258.6|24
1729141960000|2024-10-17 05:12:40|109326|109276|109326.8|109276.8|109326.8|109276.8|109326|109276|5
1729141970000|2024-10-17 05:12:50|109327.1|109277.1|109329.1|109279.1|109329.2|109279.2|109327.1|109277.1|8
1729141980000|2024-10-17 05:13:00|109328.6|109278.6|109329.5|109279.5|109329.7|109279.7|109328.6|109278.6|5
1729141990000|2024-10-17 05:13:10|109329.7|109279.7|109329.7|109279.7|109329.7|109279.7|109329.7|109279.7|1
1729142000000|2024-10-17 05:13:20|109330.1|109280.1|109329.3|109279.3|109330.1|109280.1|109329.3|109279.3|4
1729142010000|2024-10-17 05:13:30|109331.3|109281.3|109329.3|109279.3|109331.3|109281.3|109329.3|109279.3|3
1729142020000|2024-10-17 05:13:40|109328.8|109278.8|109316.8|109266.8|109328.8|109278.8|109310.8|109260.8|8
1729142030000|2024-10-17 05:13:50|109316.7|109266.7|109316.1|109266.1|109318.1|109268.1|109316.1|109266.1|8
1729142040000|2024-10-17 05:14:00|109315.4|109265.4|109314.5|109264.5|109315.4|109265.4|109314.1|109264.1|5
1729142060000|2024-10-17 05:14:20|109314.6|109264.6|109313.2|109263.2|109314.6|109264.6|109313|109263|7
1729142070000|2024-10-17 05:14:30|109312.6|109262.6|109313.5|109263.5|109313.5|109263.5|109310.6|109260.6|5
1729142080000|2024-10-17 05:14:40|109312.7|109262.7|109312.8|109262.8|109312.8|109262.8|109312.1|109262.1|3
1729142090000|2024-10-17 05:14:50|109312|109262|109293.7|109243.7|109312|109262|109293|109243|12
1729142100000|2024-10-17 05:15:00|109293.1|109243.1|109286.3|109236.3|109293.1|109243.1|109280.9|109230.9|26
1729142110000|2024-10-17 05:15:10|109284.2|109234.2|109285.2|109235.2|109286.7|109236.7|109277.9|109227.9|14
1729142120000|2024-10-17 05:15:20|109285.1|109235.1|109283.6|109233.6|109285.6|109235.6|109283.6|109233.6|6
1729142130000|2024-10-17 05:15:30|109283.3|109233.3|109283.2|109233.2|109287.1|109237.1|109280.8|109230.8|11
1729142140000|2024-10-17 05:15:40|109285.7|109235.7|109289.7|109239.7|109289.9|109239.9|109285.7|109235.7|5
1729142150000|2024-10-17 05:15:50|109289.8|109239.8|109287.9|109237.9|109290.1|109240.1|109287.9|109237.9|4
1729142160000|2024-10-17 05:16:00|109288.3|109238.3|109288|109238|109288.4|109238.4|109288|109238|4
1729142170000|2024-10-17 05:16:10|109287.5|109237.5|109287.2|109237.2|109287.5|109237.5|109287.2|109237.2|5
1729142180000|2024-10-17 05:16:20|109289|109239|109287.7|109237.7|109290.1|109240.1|109287.3|109237.3|11
1729142190000|2024-10-17 05:16:30|109287.8|109237.8|109285.4|109235.4|109287.8|109237.8|109284.3|109234.3|12
1729142200000|2024-10-17 05:16:40|109285.5|109235.5|109284.1|109234.1|109286.8|109236.8|109283.7|109233.7|16
1729142210000|2024-10-17 05:16:50|109284|109234|109285.3|109235.3|109287.1|109237.1|109284|109234|14
1729142220000|2024-10-17 05:17:00|109285.2|109235.2|109285|109235|109287.6|109237.6|109283.7|109233.7|18
1729142230000|2024-10-17 05:17:10|109284.8|109234.8|109285|109235|109285.5|109235.5|109284.7|109234.7|7
1729142240000|2024-10-17 05:17:20|109286.1|109236.1|109287.4|109237.4|109292.3|109242.3|109286.1|109236.1|19
1729142250000|2024-10-17 05:17:30|109287.3|109237.3|109287.7|109237.7|109287.8|109237.8|109286.6|109236.6|7
1729142260000|2024-10-17 05:17:40|109286.3|109236.3|109286.4|109236.4|109286.4|109236.4|109286.2|109236.2|4
1729142270000|2024-10-17 05:17:50|109285.7|109235.7|109285.3|109235.3|109286.5|109236.5|109284.9|109234.9|13
1729142280000|2024-10-17 05:18:00|109285.2|109235.2|109286.3|109236.3|109286.4|109236.4|109285.1|109235.1|6
1729142300000|2024-10-17 05:18:20|109286.4|109236.4|109288.6|109238.6|109288.6|109238.6|109286.4|109236.4|12
1729142310000|2024-10-17 05:18:30|109288.8|109238.8|109278.6|109228.6|109288.8|109238.8|109274.3|109224.3|20
1729142320000|2024-10-17 05:18:40|109276.6|109226.6|109279.8|109229.8|109280|109230|109276.6|109226.6|28
1729142330000|2024-10-17 05:18:50|109278.3|109228.3|109278.7|109228.7|109279.8|109229.8|109278.3|109228.3|5
1729142340000|2024-10-17 05:19:00|109278.6|109228.6|109279.2|109229.2|109281|109231|109277.4|109227.4|11
1729142350000|2024-10-17 05:19:10|109280.3|109230.3|109278.8|109228.8|109280.3|109230.3|109277.6|109227.6|5
1729142360000|2024-10-17 05:19:20|109278.7|109228.7|109275.4|109225.4|109278.8|109228.8|109275.4|109225.4|15
1729142370000|2024-10-17 05:19:30|109276.6|109226.6|109274.9|109224.9|109277.5|109227.5|109270.8|109220.8|34
1729142380000|2024-10-17 05:19:40|109276.4|109226.4|109274.8|109224.8|109276.8|109226.8|109270.6|109220.6|32
1729142390000|2024-10-17 05:19:50|109274.6|109224.6|109269|109219|109274.6|109224.6|109264.6|109214.6|33
1729142400000|2024-10-17 05:20:00|109270|109220|109268.5|109218.5|109270.3|109220.3|109267.4|109217.4|30
1729142410000|2024-10-17 05:20:10|109270.1|109220.1|109262.8|109212.8|109270.1|109220.1|109259.5|109209.5|44
1729142420000|2024-10-17 05:20:20|109262.6|109212.6|109261.9|109211.9|109263.1|109213.1|109259.1|109209.1|16
1729142430000|2024-10-17 05:20:30|109261.7|109211.7|109251.5|109201.5|109262.1|109212.1|109250.3|109200.3|19
1729142440000|2024-10-17 05:20:40|109250.8|109200.8|109257|109207|109257|109207|109247.2|109197.2|24
1729142450000|2024-10-17 05:20:50|109256.3|109206.3|109251.2|109201.2|109258|109208|109250.9|109200.9|27
1729142460000|2024-10-17 05:21:00|109250.7|109200.7|109245.8|109195.8|109251.9|109201.9|109244|109194|34
1729142470000|2024-10-17 05:21:10|109245.7|109195.7|109245.2|109195.2|109246|109196|109244.8|109194.8|8
1729142480000|2024-10-17 05:21:20|109245.3|109195.3|109238.6|109188.6|109247|109197|109236.3|109186.3|29
1729142490000|2024-10-17 05:21:30|109238.5|109188.5|109237.6|109187.6|109240.8|109190.8|109235.7|109185.7|29
1729142500000|2024-10-17 05:21:40|109238.3|109188.3|109244.7|109194.7|109246|109196|109236.6|109186.6|45
1729142510000|2024-10-17 05:21:50|109244.1|109194.1|109246.2|109196.2|109247.2|109197.2|109244.1|109194.1|25
1729142520000|2024-10-17 05:22:00|109246.1|109196.1|109248.8|109198.8|109250.5|109200.5|109246.1|109196.1|28
1729142530000|2024-10-17 05:22:10|109248|109198|109247.4|109197.4|109249.7|109199.7|109246.2|109196.2|20
1729142540000|2024-10-17 05:22:20|109247.1|109197.1|109248.1|109198.1|109250.1|109200.1|109246.9|109196.9|20
1729142550000|2024-10-17 05:22:30|109247.1|109197.1|109248.9|109198.9|109249.9|109199.9|109247.1|109197.1|17
1729142560000|2024-10-17 05:22:40|109247.4|109197.4|109250.5|109200.5|109250.8|109200.8|109246.9|109196.9|48
1729142570000|2024-10-17 05:22:50|109251.7|109201.7|109254.3|109204.3|109255.8|109205.8|109249.9|109199.9|37
1729142580000|2024-10-17 05:23:00|109254.9|109204.9|109255.2|109205.2|109258.1|109208.1|109254.6|109204.6|26
1729142590000|2024-10-17 05:23:10|109256.6|109206.6|109256.5|109206.5|109262.5|109212.5|109254.2|109204.2|46
1729142600000|2024-10-17 05:23:20|109256.2|109206.2|109260.5|109210.5|109260.8|109210.8|109255.8|109205.8|23
1729142610000|2024-10-17 05:23:30|109267|109217|109269.8|109219.8|109274.6|109224.6|109267|109217|52
1729142620000|2024-10-17 05:23:40|109271.1|109221.1|109272.8|109222.8|109274|109224|109270.6|109220.6|58
1729142630000|2024-10-17 05:23:50|109272|109222|109272.7|109222.7|109274.3|109224.3|109270.6|109220.6|53
1729142640000|2024-10-17 05:24:00|109271.6|109221.6|109278.2|109228.2|109283|109233|109271.6|109221.6|49
1729142650000|2024-10-17 05:24:10|109277.5|109227.5|109280.1|109230.1|109281.8|109231.8|109276.7|109226.7|43
1729142660000|2024-10-17 05:24:20|109280|109230|109287.4|109237.4|109287.4|109237.4|109279|109229|35
1729142670000|2024-10-17 05:24:30|109286.7|109236.7|109291.2|109241.2|109291.2|109241.2|109285.6|109235.6|25
1729142680000|2024-10-17 05:24:40|109291.3|109241.3|109292.9|109242.9|109292.9|109242.9|109291|109241|4
1729142690000|2024-10-17 05:24:50|109291.6|109241.6|109289.8|109239.8|109291.6|109241.6|109288.8|109238.8|13
1729142700000|2024-10-17 05:25:00|109289.9|109239.9|109291.6|109241.6|109293.5|109243.5|109289.9|109239.9|12
1729142710000|2024-10-17 05:25:10|109291.1|109241.1|109291.7|109241.7|109291.7|109241.7|109290.1|109240.1|10
1729142720000|2024-10-17 05:25:20|109292.9|109242.9|109288.7|109238.7|109292.9|109242.9|109288.6|109238.6|20
1729142730000|2024-10-17 05:25:30|109291.5|109241.5|109291.4|109241.4|109293|109243|109288.2|109238.2|16
1729142740000|2024-10-17 05:25:40|109290.6|109240.6|109292.2|109242.2|109293|109243|109289.9|109239.9|11
1729142750000|2024-10-17 05:25:50|109291.6|109241.6|109291.7|109241.7|109292.6|109242.6|109290.6|109240.6|8
1729142760000|2024-10-17 05:26:00|109293.5|109243.5|109298|109248|109301.3|109251.3|109293.5|109243.5|18
1729142770000|2024-10-17 05:26:10|109298.6|109248.6|109296.8|109246.8|109299.3|109249.3|109296.8|109246.8|7
1729142780000|2024-10-17 05:26:20|109298.5|109248.5|109297.4|109247.4|109298.5|109248.5|109296.2|109246.2|19
1729142790000|2024-10-17 05:26:30|109296.4|109246.4|109295.4|109245.4|109297.2|109247.2|109294.5|109244.5|9
1729142800000|2024-10-17 05:26:40|109296.6|109246.6|109285.8|109235.8|109297.2|109247.2|109284|109234|30
1729142810000|2024-10-17 05:26:50|109285.3|109235.3|109286.7|109236.7|109286.8|109236.8|109283.5|109233.5|45
1729142820000|2024-10-17 05:27:00|109285.4|109235.4|109283.6|109233.6|109286.7|109236.7|109282.3|109232.3|50
1729142830000|2024-10-17 05:27:10|109282.9|109232.9|109284.1|109234.1|109284.1|109234.1|109281.4|109231.4|50
1729142840000|2024-10-17 05:27:20|109283.1|109233.1|109282.7|109232.7|109284.3|109234.3|109279.9|109229.9|46
1729142850000|2024-10-17 05:27:30|109283.6|109233.6|109283.3|109233.3|109283.9|109233.9|109282|109232|50
1729142860000|2024-10-17 05:27:40|109282.5|109232.5|109282.8|109232.8|109283.5|109233.5|109281.9|109231.9|48
1729142870000|2024-10-17 05:27:50|109283.1|109233.1|109279.3|109229.3|109283.2|109233.2|109279.3|109229.3|54
1729142880000|2024-10-17 05:28:00|109279.7|109229.7|109279.5|109229.5|109281.7|109231.7|109275.4|109225.4|47
1729142890000|2024-10-17 05:28:10|109279.6|109229.6|109281.5|109231.5|109282.4|109232.4|109279.6|109229.6|41
1729142900000|2024-10-17 05:28:20|109281.8|109231.8|109279.5|109229.5|109282.3|109232.3|109277.8|109227.8|14
1729142910000|2024-10-17 05:28:30|109278.5|109228.5|109279.5|109229.5|109280.1|109230.1|109277.8|109227.8|27
1729142920000|2024-10-17 05:28:40|109279.7|109229.7|109277.2|109227.2|109279.7|109229.7|109276.2|109226.2|13
1729142930000|2024-10-17 05:28:50|109276.5|109226.5|109277.1|109227.1|109278.3|109228.3|109276.1|109226.1|30
1729142940000|2024-10-17 05:29:00|109276.7|109226.7|109277.1|109227.1|109277.6|109227.6|109276.7|109226.7|14
1729142950000|2024-10-17 05:29:10|109278.2|109228.2|109278.5|109228.5|109279.3|109229.3|109276.7|109226.7|15
1729142960000|2024-10-17 05:29:20|109278.4|109228.4|109283.9|109233.9|109288|109238|109278|109228|10
1729142970000|2024-10-17 05:29:30|109284.4|109234.4|109285.2|109235.2|109285.2|109235.2|109284.4|109234.4|5
1729142980000|2024-10-17 05:29:40|109285.7|109235.7|109292.9|109242.9|109292.9|109242.9|109285.7|109235.7|6
1729142990000|2024-10-17 05:29:50|109293.1|109243.1|109293.3|109243.3|109293.6|109243.6|109293.1|109243.1|4
1729143000000|2024-10-17 05:30:00|109292.9|109242.9|109299.7|109249.7|109303.4|109253.4|109292.9|109242.9|17
1729143010000|2024-10-17 05:30:10|109298.1|109248.1|109297.3|109247.3|109299.5|109249.5|109297.3|109247.3|5
1729143020000|2024-10-17 05:30:20|109297.2|109247.2|109280.6|109230.6|109298.1|109248.1|109280.4|109230.4|20
1729143030000|2024-10-17 05:30:30|109283.1|109233.1|109282.3|109232.3|109283.6|109233.6|109282.2|109232.2|16
1729143040000|2024-10-17 05:30:40|109282|109232|109282.9|109232.9|109283.3|109233.3|109282|109232|7
1729143050000|2024-10-17 05:30:50|109283.7|109233.7|109287.6|109237.6|109287.9|109237.9|109283.7|109233.7|12
1729143060000|2024-10-17 05:31:00|109287.3|109237.3|109290.7|109240.7|109290.7|109240.7|109287.3|109237.3|8
1729143070000|2024-10-17 05:31:10|109290.8|109240.8|109288.6|109238.6|109291|109241|109288.5|109238.5|5
1729143080000|2024-10-17 05:31:20|109287.4|109237.4|109291.6|109241.6|109292.2|109242.2|109285.4|109235.4|6
1729143090000|2024-10-17 05:31:30|109293.9|109243.9|109295|109245|109295|109245|109292.2|109242.2|15
1729143100000|2024-10-17 05:31:40|109295.4|109245.4|109294.5|109244.5|109295.6|109245.6|109292.9|109242.9|5
1729143110000|2024-10-17 05:31:50|109292.8|109242.8|109294.1|109244.1|109295.7|109245.7|109292.5|109242.5|7
1729143120000|2024-10-17 05:32:00|109294.5|109244.5|109290.5|109240.5|109294.5|109244.5|109290.5|109240.5|8
1729143130000|2024-10-17 05:32:10|109292.4|109242.4|109291.4|109241.4|109292.4|109242.4|109289.4|109239.4|8
1729143140000|2024-10-17 05:32:20|109291.2|109241.2|109292|109242|109292|109242|109291.2|109241.2|4
1729143150000|2024-10-17 05:32:30|109290.1|109240.1|109290.1|109240.1|109290.1|109240.1|109290.1|109240.1|1
1729143160000|2024-10-17 05:32:40|109291.3|109241.3|109264.4|109214.4|109291.3|109241.3|109263.4|109213.4|28
1729143170000|2024-10-17 05:32:50|109265|109215|109263|109213|109266.3|109216.3|109263|109213|11
1729143180000|2024-10-17 05:33:00|109265|109215|109263.5|109213.5|109265.3|109215.3|109262|109212|18
1729143190000|2024-10-17 05:33:10|109262.8|109212.8|109262.5|109212.5|109265|109215|109262.4|109212.4|8
1729143200000|2024-10-17 05:33:20|109263.5|109213.5|109262|109212|109265.3|109215.3|109262|109212|7
1729143210000|2024-10-17 05:33:30|109262.3|109212.3|109261.9|109211.9|109265.2|109215.2|109261.9|109211.9|7
1729143220000|2024-10-17 05:33:40|109260.9|109210.9|109261.5|109211.5|109265.7|109215.7|109260.7|109210.7|9
1729143230000|2024-10-17 05:33:50|109262.4|109212.4|109263.2|109213.2|109268.7|109218.7|109259.4|109209.4|12
1729143240000|2024-10-17 05:34:00|109263.9|109213.9|109263.2|109213.2|109268.6|109218.6|109262.7|109212.7|17
1729143250000|2024-10-17 05:34:10|109265.4|109215.4|109264|109214|109265.7|109215.7|109261.3|109211.3|18
1729143260000|2024-10-17 05:34:20|109263.9|109213.9|109263.6|109213.6|109266.5|109216.5|109263.6|109213.6|12
1729143270000|2024-10-17 05:34:30|109263.3|109213.3|109264|109214|109266|109216|109263.3|109213.3|11
1729143280000|2024-10-17 05:34:40|109265.1|109215.1|109265.4|109215.4|109267.9|109217.9|109264.3|109214.3|10
1729143290000|2024-10-17 05:34:50|109268|109218|109266.2|109216.2|109268.7|109218.7|109265.4|109215.4|12
1729143300000|2024-10-17 05:35:00|109266.3|109216.3|109265.5|109215.5|109268.2|109218.2|109265.4|109215.4|15
1729143310000|2024-10-17 05:35:10|109268|109218|109262.5|109212.5|109268|109218|109260|109210|28
1729143320000|2024-10-17 05:35:20|109263.9|109213.9|109262.7|109212.7|109265.2|109215.2|109262.3|109212.3|9
1729143330000|2024-10-17 05:35:30|109263.6|109213.6|109262.2|109212.2|109266.6|109216.6|109261.5|109211.5|24
1729143340000|2024-10-17 05:35:40|109264.6|109214.6|109267.3|109217.3|109267.3|109217.3|109262.7|109212.7|19
1729143350000|2024-10-17 05:35:50|109263.9|109213.9|109263.6|109213.6|109267|109217|109263|109213|16
1729143360000|2024-10-17 05:36:00|109265.2|109215.2|109263.7|109213.7|109267|109217|109263.5|109213.5|19
1729143370000|2024-10-17 05:36:10|109267|109217|109264.2|109214.2|109269.9|109219.9|109262.3|109212.3|26
1729143380000|2024-10-17 05:36:20|109264.8|109214.8|109262.1|109212.1|109264.8|109214.8|109260.4|109210.4|11
1729143390000|2024-10-17 05:36:30|109263.7|109213.7|109262.5|109212.5|109263.9|109213.9|109261.6|109211.6|12
1729143400000|2024-10-17 05:36:40|109263.7|109213.7|109263.9|109213.9|109267.4|109217.4|109263.4|109213.4|12
1729143410000|2024-10-17 05:36:50|109264.1|109214.1|109265.8|109215.8|109270.9|109220.9|109264.1|109214.1|15
1729143420000|2024-10-17 05:37:00|109266.6|109216.6|109265.4|109215.4|109268.8|109218.8|109263.8|109213.8|18
1729143430000|2024-10-17 05:37:10|109267.2|109217.2|109263.9|109213.9|109267.4|109217.4|109263.7|109213.7|14
1729143440000|2024-10-17 05:37:20|109265.6|109215.6|109266.9|109216.9|109268.7|109218.7|109263.7|109213.7|18
1729143450000|2024-10-17 05:37:30|109265.3|109215.3|109267.2|109217.2|109269.1|109219.1|109265.1|109215.1|24
1729143460000|2024-10-17 05:37:40|109265.4|109215.4|109264.9|109214.9|109268.9|109218.9|109264.9|109214.9|17
1729143470000|2024-10-17 05:37:50|109266.8|109216.8|109262.6|109212.6|109266.8|109216.8|109262.1|109212.1|20
1729143480000|2024-10-17 05:38:00|109265.6|109215.6|109264.7|109214.7|109266.5|109216.5|109257.8|109207.8|26
1729143490000|2024-10-17 05:38:10|109264.8|109214.8|109263.9|109213.9|109266.8|109216.8|109263.2|109213.2|21
1729143500000|2024-10-17 05:38:20|109265.6|109215.6|109265.1|109215.1|109266.5|109216.5|109258.3|109208.3|12
1729143510000|2024-10-17 05:38:30|109265|109215|109263.5|109213.5|109265.2|109215.2|109263.5|109213.5|4
1729143520000|2024-10-17 05:38:40|109265.2|109215.2|109265.5|109215.5|109265.7|109215.7|109262.7|109212.7|19
1729143530000|2024-10-17 05:38:50|109263.9|109213.9|109265.5|109215.5|109265.5|109215.5|109263.6|109213.6|9
1729143540000|2024-10-17 05:39:00|109265.2|109215.2|109265.5|109215.5|109265.5|109215.5|109263.6|109213.6|8
1729143550000|2024-10-17 05:39:10|109266.3|109216.3|109264.9|109214.9|109266.6|109216.6|109264.9|109214.9|7
1729143560000|2024-10-17 05:39:20|109264.8|109214.8|109264.6|109214.6|109265|109215|109264.6|109214.6|3
1729143570000|2024-10-17 05:39:30|109265.4|109215.4|109263.8|109213.8|109265.4|109215.4|109261.6|109211.6|10
1729143580000|2024-10-17 05:39:40|109264.2|109214.2|109262.8|109212.8|109264.7|109214.7|109260.9|109210.9|15
1729143590000|2024-10-17 05:39:50|109263|109213|109265|109215|109265.6|109215.6|109263|109213|15
1729143600000|2024-10-17 05:40:00|109263.9|109213.9|109267.1|109217.1|109267.4|109217.4|109259.2|109209.2|17
1729143610000|2024-10-17 05:40:10|109267.4|109217.4|109267.2|109217.2|109267.4|109217.4|109267.1|109217.1|3
1729143620000|2024-10-17 05:40:20|109267.5|109217.5|109266.9|109216.9|109267.5|109217.5|109266.9|109216.9|4
1729143630000|2024-10-17 05:40:30|109266.7|109216.7|109267|109217|109267|109217|109266.6|109216.6|5
1729143640000|2024-10-17 05:40:40|109266.9|109216.9|109270.1|109220.1|109271.9|109221.9|109266.8|109216.8|7
1729143650000|2024-10-17 05:40:50|109270|109220|109270|109220|109270|109220|109270|109220|1
1729143660000|2024-10-17 05:41:00|109270.1|109220.1|109269.9|109219.9|109270.1|109220.1|109269.8|109219.8|4
1729143670000|2024-10-17 05:41:10|109269.8|109219.8|109267.1|109217.1|109269.8|109219.8|109267.1|109217.1|5
1729143680000|2024-10-17 05:41:20|109267|109217|109267|109217|109267.1|109217.1|109267|109217|3
1729143690000|2024-10-17 05:41:30|109267.1|109217.1|109265.7|109215.7|109268.6|109218.6|109264.5|109214.5|7
1729143700000|2024-10-17 05:41:40|109265.8|109215.8|109266.4|109216.4|109266.4|109216.4|109265.5|109215.5|6
1729143710000|2024-10-17 05:41:50|109266.6|109216.6|109266.5|109216.5|109266.7|109216.7|109266.5|109216.5|3
1729143720000|2024-10-17 05:42:00|109265|109215|109267.2|109217.2|109267.5|109217.5|109261.4|109211.4|11
1729143730000|2024-10-17 05:42:10|109267.7|109217.7|109267.8|109217.8|109267.8|109217.8|109267.7|109217.7|2
1729143740000|2024-10-17 05:42:20|109267.9|109217.9|109267.8|109217.8|109267.9|109217.9|109267.8|109217.8|2
1729143750000|2024-10-17 05:42:30|109267.7|109217.7|109267.4|109217.4|109267.7|109217.7|109267.3|109217.3|4
1729143760000|2024-10-17 05:42:40|109266.8|109216.8|109266.1|109216.1|109267.2|109217.2|109266.1|109216.1|3
1729143770000|2024-10-17 05:42:50|109265.5|109215.5|109265.5|109215.5|109265.9|109215.9|109263.7|109213.7|5
1729143780000|2024-10-17 05:43:00|109265.8|109215.8|109265.9|109215.9|109265.9|109215.9|109265.8|109215.8|2
1729143790000|2024-10-17 05:43:10|109265.5|109215.5|109265.5|109215.5|109265.5|109215.5|109265.5|109215.5|1
1729143800000|2024-10-17 05:43:20|109265.9|109215.9|109265.9|109215.9|109265.9|109215.9|109265.9|109215.9|1
1729143810000|2024-10-17 05:43:30|109266|109216|109269.4|109219.4|109269.4|109219.4|109266|109216|5
1729143820000|2024-10-17 05:43:40|109270.2|109220.2|109269.8|109219.8|109270.2|109220.2|109269.6|109219.6|3
1729143830000|2024-10-17 05:43:50|109269.9|109219.9|109269.9|109219.9|109269.9|109219.9|109269.9|109219.9|1
1729143850000|2024-10-17 05:44:10|109268.3|109218.3|109268.3|109218.3|109268.3|109218.3|109268.2|109218.2|3
1729143860000|2024-10-17 05:44:20|109268.6|109218.6|109267.7|109217.7|109268.6|109218.6|109266.4|109216.4|7
1729143870000|2024-10-17 05:44:30|109267.9|109217.9|109267.8|109217.8|109268.3|109218.3|109267.6|109217.6|6
1729143880000|2024-10-17 05:44:40|109268.1|109218.1|109268.1|109218.1|109268.2|109218.2|109268|109218|4
1729143890000|2024-10-17 05:44:50|109269.3|109219.3|109266.9|109216.9|109269.3|109219.3|109265.8|109215.8|5
1729143900000|2024-10-17 05:45:00|109266.7|109216.7|109267.1|109217.1|109267.9|109217.9|109261.6|109211.6|13
1729143910000|2024-10-17 05:45:10|109267.2|109217.2|109267.1|109217.1|109267.3|109217.3|109267.1|109217.1|5
1729143920000|2024-10-17 05:45:20|109267.2|109217.2|109267.2|109217.2|109267.2|109217.2|109267.2|109217.2|1
1729143930000|2024-10-17 05:45:30|109265.9|109215.9|109272.2|109222.2|109281.1|109231.1|109265.9|109215.9|21
1729143940000|2024-10-17 05:45:40|109272.3|109222.3|109272.6|109222.6|109272.6|109222.6|109272.3|109222.3|4
1729143950000|2024-10-17 05:45:50|109272.4|109222.4|109271.7|109221.7|109272.4|109222.4|109271.3|109221.3|5
1729143960000|2024-10-17 05:46:00|109270.6|109220.6|109270.7|109220.7|109270.7|109220.7|109270|109220|6
1729143970000|2024-10-17 05:46:10|109271.9|109221.9|109272.2|109222.2|109272.2|109222.2|109271.9|109221.9|3
1729143980000|2024-10-17 05:46:20|109272.8|109222.8|109272.9|109222.9|109273|109223|109272.8|109222.8|3
1729143990000|2024-10-17 05:46:30|109272.2|109222.2|109272.2|109222.2|109272.2|109222.2|109272.2|109222.2|1
1729144000000|2024-10-17 05:46:40|109271.4|109221.4|109271.5|109221.5|109271.5|109221.5|109271.4|109221.4|2
1729144010000|2024-10-17 05:46:50|109271.4|109221.4|109264.1|109214.1|109271.5|109221.5|109264.1|109214.1|8
1729144020000|2024-10-17 05:47:00|109264.5|109214.5|109264.1|109214.1|109269.1|109219.1|109263.4|109213.4|16
1729144030000|2024-10-17 05:47:10|109263.4|109213.4|109264.1|109214.1|109264.5|109214.5|109263.4|109213.4|8
1729144040000|2024-10-17 05:47:20|109263.7|109213.7|109264.7|109214.7|109265.2|109215.2|109263.7|109213.7|8
1729144050000|2024-10-17 05:47:30|109265.2|109215.2|109264.7|109214.7|109265.2|109215.2|109264.7|109214.7|2
1729144060000|2024-10-17 05:47:40|109264.8|109214.8|109265.1|109215.1|109265.1|109215.1|109263.4|109213.4|6
1729144070000|2024-10-17 05:47:50|109264.5|109214.5|109264.5|109214.5|109265.4|109215.4|109263.3|109213.3|27
1729144080000|2024-10-17 05:48:00|109264.1|109214.1|109264.1|109214.1|109264.2|109214.2|109263|109213|9
1729144090000|2024-10-17 05:48:10|109264.2|109214.2|109266|109216|109266.4|109216.4|109262.7|109212.7|8
1729144100000|2024-10-17 05:48:20|109265.5|109215.5|109265.8|109215.8|109265.8|109215.8|109265.5|109215.5|3
1729144110000|2024-10-17 05:48:30|109264.2|109214.2|109263|109213|109264.2|109214.2|109263|109213|7
1729144120000|2024-10-17 05:48:40|109262|109212|109261.8|109211.8|109262.9|109212.9|109260.9|109210.9|8
1729144130000|2024-10-17 05:48:50|109262.1|109212.1|109264.8|109214.8|109265.5|109215.5|109261.4|109211.4|13
1729144140000|2024-10-17 05:49:00|109264.2|109214.2|109264.5|109214.5|109265|109215|109263.1|109213.1|15
1729144150000|2024-10-17 05:49:10|109264.8|109214.8|109264|109214|109265|109215|109264|109214|9
1729144160000|2024-10-17 05:49:20|109264.2|109214.2|109263.8|109213.8|109264.2|109214.2|109263.7|109213.7|5
1729144170000|2024-10-17 05:49:30|109264.6|109214.6|109264.6|109214.6|109265.6|109215.6|109264|109214|7
1729144180000|2024-10-17 05:49:40|109264.1|109214.1|109263.7|109213.7|109264.5|109214.5|109263.7|109213.7|6
1729144190000|2024-10-17 05:49:50|109263.9|109213.9|109263.9|109213.9|109263.9|109213.9|109263.8|109213.8|3
1729144200000|2024-10-17 05:50:00|109263.8|109213.8|109263.5|109213.5|109264.3|109214.3|109263.2|109213.2|10
1729144210000|2024-10-17 05:50:10|109263.6|109213.6|109263.5|109213.5|109263.6|109213.6|109263.5|109213.5|2
1729144220000|2024-10-17 05:50:20|109263.8|109213.8|109264.3|109214.3|109266.1|109216.1|109263.2|109213.2|11
1729144230000|2024-10-17 05:50:30|109264.4|109214.4|109265.4|109215.4|109265.8|109215.8|109264|109214|6
1729144240000|2024-10-17 05:50:40|109265.2|109215.2|109263.8|109213.8|109268.2|109218.2|109263.4|109213.4|14
1729144250000|2024-10-17 05:50:50|109264.7|109214.7|109264.7|109214.7|109265.1|109215.1|109264.4|109214.4|7
1729144260000|2024-10-17 05:51:00|109264.8|109214.8|109265.4|109215.4|109265.8|109215.8|109263.8|109213.8|14
1729144270000|2024-10-17 05:51:10|109265.5|109215.5|109265.7|109215.7|109265.7|109215.7|109265.2|109215.2|4
1729144280000|2024-10-17 05:51:20|109265.8|109215.8|109265.8|109215.8|109265.8|109215.8|109265.7|109215.7|3
1729144290000|2024-10-17 05:51:30|109264.5|109214.5|109264.5|109214.5|109264.5|109214.5|109264.5|109214.5|1
1729144300000|2024-10-17 05:51:40|109264.6|109214.6|109264|109214|109264.6|109214.6|109264|109214|2
1729144310000|2024-10-17 05:51:50|109263.4|109213.4|109263.3|109213.3|109263.7|109213.7|109263.3|109213.3|4
1729144320000|2024-10-17 05:52:00|109260|109210|109262.3|109212.3|109263.7|109213.7|109259.3|109209.3|17
1729144330000|2024-10-17 05:52:10|109261.8|109211.8|109261.7|109211.7|109261.8|109211.8|109261|109211|8
1729144340000|2024-10-17 05:52:20|109261.9|109211.9|109262.3|109212.3|109262.4|109212.4|109261.4|109211.4|8
1729144350000|2024-10-17 05:52:30|109262.6|109212.6|109260.5|109210.5|109262.6|109212.6|109260.5|109210.5|9
1729144360000|2024-10-17 05:52:40|109259.7|109209.7|109259.2|109209.2|109262.6|109212.6|109257.7|109207.7|19
1729144370000|2024-10-17 05:52:50|109258.6|109208.6|109259.5|109209.5|109260.8|109210.8|109256.1|109206.1|28
1729144380000|2024-10-17 05:53:00|109260.5|109210.5|109261.1|109211.1|109261.1|109211.1|109260.2|109210.2|5
1729144390000|2024-10-17 05:53:10|109261.7|109211.7|109261.4|109211.4|109263|109213|109259.8|109209.8|13
1729144400000|2024-10-17 05:53:20|109261.1|109211.1|109260.9|109210.9|109262.3|109212.3|109260.9|109210.9|8
1729144420000|2024-10-17 05:53:40|109261.6|109211.6|109261.7|109211.7|109261.7|109211.7|109261.6|109211.6|2
1729144430000|2024-10-17 05:53:50|109262.7|109212.7|109262.9|109212.9|109262.9|109212.9|109262.7|109212.7|3
1729144440000|2024-10-17 05:54:00|109263.1|109213.1|109263.3|109213.3|109264.1|109214.1|109262.7|109212.7|7
1729144450000|2024-10-17 05:54:10|109264.1|109214.1|109263.9|109213.9|109264.3|109214.3|109263.6|109213.6|7
1729144460000|2024-10-17 05:54:20|109264.2|109214.2|109260.4|109210.4|109264.2|109214.2|109260.4|109210.4|5
1729144470000|2024-10-17 05:54:30|109260.3|109210.3|109260.2|109210.2|109260.4|109210.4|109259.4|109209.4|7
1729144490000|2024-10-17 05:54:50|109259.2|109209.2|109259.8|109209.8|109260.1|109210.1|109256.9|109206.9|8
1729144500000|2024-10-17 05:55:00|109260.1|109210.1|109262.1|109212.1|109262.1|109212.1|109260.1|109210.1|9
1729144510000|2024-10-17 05:55:10|109262.2|109212.2|109262.3|109212.3|109262.9|109212.9|109261.9|109211.9|10
1729144520000|2024-10-17 05:55:20|109262.2|109212.2|109262|109212|109262.3|109212.3|109260.8|109210.8|5
1729144530000|2024-10-17 05:55:30|109262.3|109212.3|109263.8|109213.8|109265.5|109215.5|109262|109212|12
1729144540000|2024-10-17 05:55:40|109263.2|109213.2|109263.1|109213.1|109263.3|109213.3|109263|109213|4
1729144550000|2024-10-17 05:55:50|109262.5|109212.5|109260.5|109210.5|109262.5|109212.5|109260.5|109210.5|5
1729144560000|2024-10-17 05:56:00|109261.5|109211.5|109260.1|109210.1|109261.5|109211.5|109259.5|109209.5|11
1729144570000|2024-10-17 05:56:10|109261|109211|109259.8|109209.8|109261|109211|109257.7|109207.7|14
1729144580000|2024-10-17 05:56:20|109259.5|109209.5|109259.4|109209.4|109260.1|109210.1|109257.8|109207.8|13
1729144590000|2024-10-17 05:56:30|109260.1|109210.1|109260.8|109210.8|109260.8|109210.8|109260.1|109210.1|4
1729144600000|2024-10-17 05:56:40|109261.5|109211.5|109258.2|109208.2|109261.5|109211.5|109257.3|109207.3|8
1729144610000|2024-10-17 05:56:50|109257.9|109207.9|109256.9|109206.9|109259|109209|109256.9|109206.9|8
1729144620000|2024-10-17 05:57:00|109256.4|109206.4|109234.6|109184.6|109256.4|109206.4|109234.6|109184.6|22
1729144630000|2024-10-17 05:57:10|109233.8|109183.8|109217.4|109167.4|109233.8|109183.8|109216.1|109166.1|35
1729144640000|2024-10-17 05:57:20|109216.3|109166.3|109216.2|109166.2|109218.7|109168.7|109215.3|109165.3|23
1729144650000|2024-10-17 05:57:30|109215.2|109165.2|109217.3|109167.3|109219.3|109169.3|109214.3|109164.3|36
1729144660000|2024-10-17 05:57:40|109215.5|109165.5|109216.1|109166.1|109217.7|109167.7|109215.3|109165.3|15
1729144670000|2024-10-17 05:57:50|109216.3|109166.3|109215.7|109165.7|109216.5|109166.5|109214.2|109164.2|13
1729144680000|2024-10-17 05:58:00|109214.8|109164.8|109213.3|109163.3|109215.5|109165.5|109211.4|109161.4|36
1729144690000|2024-10-17 05:58:10|109215.5|109165.5|109212.3|109162.3|109215.5|109165.5|109210.2|109160.2|30
1729144700000|2024-10-17 05:58:20|109212.4|109162.4|109214|109164|109215.2|109165.2|109211.7|109161.7|23
1729144710000|2024-10-17 05:58:30|109212.2|109162.2|109214.3|109164.3|109216.5|109166.5|109211.8|109161.8|31
1729144720000|2024-10-17 05:58:40|109214|109164|109217.4|109167.4|109217.9|109167.9|109209.8|109159.8|21
1729144730000|2024-10-17 05:58:50|109216.4|109166.4|109217.7|109167.7|109218.2|109168.2|109216.4|109166.4|10
1729144740000|2024-10-17 05:59:00|109217.5|109167.5|109220.6|109170.6|109221.2|109171.2|109216.4|109166.4|23
1729144750000|2024-10-17 05:59:10|109220.3|109170.3|109214.2|109164.2|109220.5|109170.5|109214.2|109164.2|36
1729144760000|2024-10-17 05:59:20|109214|109164|109215.1|109165.1|109215.2|109165.2|109214|109164|6
1729144770000|2024-10-17 05:59:30|109215|109165|109219.7|109169.7|109220.1|109170.1|109212.6|109162.6|14
1729144780000|2024-10-17 05:59:40|109220|109170|109218.7|109168.7|109220|109170|109217.5|109167.5|17
1729144790000|2024-10-17 05:59:50|109217.5|109167.5|109221.2|109171.2|109222.8|109172.8|109217.5|109167.5|23
1729144800000|2024-10-17 06:00:00|109220.9|109170.9|109230.4|109180.4|109232.4|109182.4|109220.9|109170.9|46
1729144810000|2024-10-17 06:00:10|109229.5|109179.5|109231.2|109181.2|109233.5|109183.5|109229.1|109179.1|30
1729144820000|2024-10-17 06:00:20|109231.1|109181.1|109231.2|109181.2|109232.1|109182.1|109229|109179|17
1729144830000|2024-10-17 06:00:30|109229.7|109179.7|109228.8|109178.8|109234.3|109184.3|109228|109178|28
1729144840000|2024-10-17 06:00:40|109223.9|109173.9|109222.9|109172.9|109224.9|109174.9|109215.1|109165.1|38
1729144850000|2024-10-17 06:00:50|109223.3|109173.3|109221.2|109171.2|109223.7|109173.7|109220.9|109170.9|37
1729144860000|2024-10-17 06:01:00|109222.8|109172.8|109241.7|109191.7|109241.8|109191.8|109222.8|109172.8|30
1729144870000|2024-10-17 06:01:10|109241|109191|109241|109191|109241.7|109191.7|109239|109189|10
1729144880000|2024-10-17 06:01:20|109240.2|109190.2|109240.1|109190.1|109241.1|109191.1|109240.1|109190.1|6
1729144890000|2024-10-17 06:01:30|109239.7|109189.7|109240.5|109190.5|109241.6|109191.6|109239.7|109189.7|15
1729144900000|2024-10-17 06:01:40|109240.1|109190.1|109239.9|109189.9|109241.5|109191.5|109237.9|109187.9|16
1729144910000|2024-10-17 06:01:50|109239.3|109189.3|109240|109190|109241.3|109191.3|109239.2|109189.2|12
1729144920000|2024-10-17 06:02:00|109238.7|109188.7|109243.3|109193.3|109244.5|109194.5|109238.6|109188.6|21
1729144930000|2024-10-17 06:02:10|109243.6|109193.6|109250|109200|109256.4|109206.4|109242|109192|14
1729144940000|2024-10-17 06:02:20|109250.6|109200.6|109248.6|109198.6|109250.6|109200.6|109248.6|109198.6|17
1729144950000|2024-10-17 06:02:30|109249.1|109199.1|109250|109200|109250.5|109200.5|109249.1|109199.1|4
1729144960000|2024-10-17 06:02:40|109249.9|109199.9|109247.4|109197.4|109249.9|109199.9|109247.2|109197.2|7
1729144970000|2024-10-17 06:02:50|109249.5|109199.5|109248.1|109198.1|109249.8|109199.8|109245.9|109195.9|10
1729144980000|2024-10-17 06:03:00|109247.6|109197.6|109246.6|109196.6|109248.6|109198.6|109245.4|109195.4|15
1729144990000|2024-10-17 06:03:10|109247.4|109197.4|109254.4|109204.4|109257|109207|109246.6|109196.6|8
1729145000000|2024-10-17 06:03:20|109255|109205|109255.8|109205.8|109257.4|109207.4|109255|109205|11
1729145010000|2024-10-17 06:03:30|109255.4|109205.4|109252.4|109202.4|109255.4|109205.4|109251|109201|16
1729145020000|2024-10-17 06:03:40|109252.8|109202.8|109266.6|109216.6|109266.6|109216.6|109252.8|109202.8|47
1729145030000|2024-10-17 06:03:50|109264.7|109214.7|109270.9|109220.9|109271.1|109221.1|109264.7|109214.7|37
1729145040000|2024-10-17 06:04:00|109270|109220|109267.4|109217.4|109270|109220|109267.2|109217.2|8
1729145050000|2024-10-17 06:04:10|109267.5|109217.5|109269.6|109219.6|109270.3|109220.3|109267.5|109217.5|9
1729145060000|2024-10-17 06:04:20|109269.1|109219.1|109272.6|109222.6|109273.3|109223.3|109267.7|109217.7|16
1729145070000|2024-10-17 06:04:30|109271.9|109221.9|109262.5|109212.5|109271.9|109221.9|109261.8|109211.8|15
1729145080000|2024-10-17 06:04:40|109262.3|109212.3|109264.1|109214.1|109264.1|109214.1|109258.5|109208.5|16
1729145090000|2024-10-17 06:04:50|109263.8|109213.8|109260.5|109210.5|109263.8|109213.8|109260.5|109210.5|7
1729145100000|2024-10-17 06:05:00|109259.7|109209.7|109258.4|109208.4|109261|109211|109257.2|109207.2|14
1729145110000|2024-10-17 06:05:10|109259.3|109209.3|109264.3|109214.3|109264.8|109214.8|109259.3|109209.3|8
1729145120000|2024-10-17 06:05:20|109264.8|109214.8|109264.6|109214.6|109264.8|109214.8|109264.6|109214.6|3
1729145130000|2024-10-17 06:05:30|109265.8|109215.8|109266.3|109216.3|109266.3|109216.3|109265.8|109215.8|4
1729145140000|2024-10-17 06:05:40|109266.4|109216.4|109258.7|109208.7|109266.4|109216.4|109256.8|109206.8|9
1729145150000|2024-10-17 06:05:50|109259|109209|109261.9|109211.9|109261.9|109211.9|109259|109209|6
1729145160000|2024-10-17 06:06:00|109262.3|109212.3|109265.8|109215.8|109267.1|109217.1|109262.3|109212.3|12
1729145170000|2024-10-17 06:06:10|109265.3|109215.3|109262.3|109212.3|109265.3|109215.3|109260.9|109210.9|10
1729145180000|2024-10-17 06:06:20|109262.5|109212.5|109266|109216|109266.3|109216.3|109262.2|109212.2|14
1729145190000|2024-10-17 06:06:30|109265.4|109215.4|109265.2|109215.2|109265.4|109215.4|109262.4|109212.4|8
1729145200000|2024-10-17 06:06:40|109266.2|109216.2|109266.4|109216.4|109267.5|109217.5|109266.2|109216.2|6
1729145210000|2024-10-17 06:06:50|109266.3|109216.3|109268.5|109218.5|109269|109219|109266.3|109216.3|16
1729145220000|2024-10-17 06:07:00|109269|109219|109268.5|109218.5|109269|109219|109267.8|109217.8|12
1729145230000|2024-10-17 06:07:10|109268|109218|109257.1|109207.1|109268|109218|109255.4|109205.4|25
1729145240000|2024-10-17 06:07:20|109256.7|109206.7|109257.7|109207.7|109257.8|109207.8|109256.4|109206.4|6
1729145250000|2024-10-17 06:07:30|109257.8|109207.8|109260.4|109210.4|109260.4|109210.4|109257.8|109207.8|8
1729145260000|2024-10-17 06:07:40|109265|109215|109262.7|109212.7|109266.6|109216.6|109262.7|109212.7|10
1729145270000|2024-10-17 06:07:50|109262.8|109212.8|109262.6|109212.6|109262.8|109212.8|109262.1|109212.1|5
1729145280000|2024-10-17 06:08:00|109261.2|109211.2|109262.9|109212.9|109265.6|109215.6|109261.2|109211.2|15
1729145290000|2024-10-17 06:08:10|109262.8|109212.8|109264|109214|109264|109214|109262|109212|10
1729145300000|2024-10-17 06:08:20|109263.7|109213.7|109260.2|109210.2|109263.7|109213.7|109260.2|109210.2|10
1729145310000|2024-10-17 06:08:30|109260.8|109210.8|109260.8|109210.8|109261.3|109211.3|109260.5|109210.5|6
1729145320000|2024-10-17 06:08:40|109260.7|109210.7|109271.9|109221.9|109272.2|109222.2|109260.5|109210.5|8
1729145330000|2024-10-17 06:08:50|109271.7|109221.7|109274.4|109224.4|109274.4|109224.4|109271.7|109221.7|5
1729145340000|2024-10-17 06:09:00|109274.8|109224.8|109274.7|109224.7|109279.7|109229.7|109274.7|109224.7|13
1729145350000|2024-10-17 06:09:10|109275.2|109225.2|109275.4|109225.4|109276|109226|109273.5|109223.5|15
1729145360000|2024-10-17 06:09:20|109276.4|109226.4|109275.5|109225.5|109276.4|109226.4|109275|109225|6
1729145370000|2024-10-17 06:09:30|109276.1|109226.1|109267.4|109217.4|109276.1|109226.1|109253.7|109203.7|20
1729145380000|2024-10-17 06:09:40|109267.5|109217.5|109256.8|109206.8|109267.6|109217.6|109256.8|109206.8|16
1729145390000|2024-10-17 06:09:50|109256.6|109206.6|109256.2|109206.2|109258|109208|109256.1|109206.1|15
1729145400000|2024-10-17 06:10:00|109255.3|109205.3|109257.6|109207.6|109259.4|109209.4|109247.2|109197.2|29
1729145410000|2024-10-17 06:10:10|109257.4|109207.4|109258.7|109208.7|109258.7|109208.7|109256.2|109206.2|17
1729145420000|2024-10-17 06:10:20|109259.1|109209.1|109260.2|109210.2|109262.2|109212.2|109258.3|109208.3|12
1729145430000|2024-10-17 06:10:30|109259.7|109209.7|109254.5|109204.5|109259.9|109209.9|109254.5|109204.5|16
1729145440000|2024-10-17 06:10:40|109255.1|109205.1|109257.9|109207.9|109263.1|109213.1|109254.5|109204.5|21
1729145450000|2024-10-17 06:10:50|109257.4|109207.4|109244.5|109194.5|109257.4|109207.4|109240.5|109190.5|17
1729145460000|2024-10-17 06:11:00|109245.3|109195.3|109249.4|109199.4|109249.4|109199.4|109245.3|109195.3|9
1729145470000|2024-10-17 06:11:10|109249.9|109199.9|109250|109200|109250|109200|109249.9|109199.9|2
1729145480000|2024-10-17 06:11:20|109249.3|109199.3|109246.2|109196.2|109250|109200|109245.3|109195.3|10
1729145490000|2024-10-17 06:11:30|109245.7|109195.7|109246.4|109196.4|109246.7|109196.7|109245.4|109195.4|17
1729145500000|2024-10-17 06:11:40|109247.8|109197.8|109275.9|109225.9|109277.5|109227.5|109247.8|109197.8|16
1729145510000|2024-10-17 06:11:50|109275.4|109225.4|109270.6|109220.6|109275.4|109225.4|109269.8|109219.8|16
1729145520000|2024-10-17 06:12:00|109270.5|109220.5|109267.4|109217.4|109270.8|109220.8|109267.4|109217.4|7
1729145530000|2024-10-17 06:12:10|109267.7|109217.7|109271.3|109221.3|109273.1|109223.1|109267.7|109217.7|14
1729145540000|2024-10-17 06:12:20|109271.1|109221.1|109262|109212|109271.6|109221.6|109261.2|109211.2|25
1729145550000|2024-10-17 06:12:30|109261.8|109211.8|109259.6|109209.6|109262|109212|109255.6|109205.6|19
1729145560000|2024-10-17 06:12:40|109259.2|109209.2|109274.2|109224.2|109274.6|109224.6|109258.9|109208.9|17
1729145570000|2024-10-17 06:12:50|109273.2|109223.2|109275.7|109225.7|109281.6|109231.6|109271.5|109221.5|21
1729145580000|2024-10-17 06:13:00|109275.3|109225.3|109271.3|109221.3|109275.7|109225.7|109268.9|109218.9|17
1729145590000|2024-10-17 06:13:10|109271.6|109221.6|109269.1|109219.1|109272|109222|109269.1|109219.1|9
1729145600000|2024-10-17 06:13:20|109269|109219|109265.2|109215.2|109269.5|109219.5|109265.2|109215.2|28
1729145610000|2024-10-17 06:13:30|109265.7|109215.7|109265.8|109215.8|109266|109216|109265.2|109215.2|14
1729145620000|2024-10-17 06:13:40|109266|109216|109256.7|109206.7|109268.4|109218.4|109254.8|109204.8|14
1729145630000|2024-10-17 06:13:50|109256.8|109206.8|109265.9|109215.9|109265.9|109215.9|109256.8|109206.8|11
1729145640000|2024-10-17 06:14:00|109266.3|109216.3|109272.4|109222.4|109272.4|109222.4|109266.3|109216.3|20
1729145650000|2024-10-17 06:14:10|109272.5|109222.5|109272.1|109222.1|109275.3|109225.3|109266.3|109216.3|17
1729145660000|2024-10-17 06:14:20|109274.7|109224.7|109272.2|109222.2|109275|109225|109272.2|109222.2|12
1729145670000|2024-10-17 06:14:30|109272.1|109222.1|109274.6|109224.6|109275|109225|109272.1|109222.1|16
1729145680000|2024-10-17 06:14:40|109274.8|109224.8|109271.9|109221.9|109278.7|109228.7|109271.9|109221.9|14
1729145690000|2024-10-17 06:14:50|109272.6|109222.6|109274.7|109224.7|109275.5|109225.5|109269.6|109219.6|14
1729145700000|2024-10-17 06:15:00|109274.3|109224.3|109293.8|109243.8|109295.7|109245.7|109274.3|109224.3|28
1729145710000|2024-10-17 06:15:10|109294.4|109244.4|109289|109239|109296.6|109246.6|109289|109239|23
1729145720000|2024-10-17 06:15:20|109289.2|109239.2|109282.2|109232.2|109289.2|109239.2|109281.2|109231.2|17
1729145730000|2024-10-17 06:15:30|109282.3|109232.3|109279.5|109229.5|109282.9|109232.9|109275.3|109225.3|23
1729145740000|2024-10-17 06:15:40|109279.3|109229.3|109279.6|109229.6|109279.8|109229.8|109279.3|109229.3|6
1729145750000|2024-10-17 06:15:50|109279.3|109229.3|109278.7|109228.7|109279.4|109229.4|109278.6|109228.6|6
1729145760000|2024-10-17 06:16:00|109280.2|109230.2|109278.8|109228.8|109280.2|109230.2|109278.5|109228.5|10
1729145770000|2024-10-17 06:16:10|109278.4|109228.4|109278.8|109228.8|109278.8|109228.8|109278.4|109228.4|3
1729145780000|2024-10-17 06:16:20|109278.5|109228.5|109274.5|109224.5|109278.5|109228.5|109272.9|109222.9|23
1729145790000|2024-10-17 06:16:30|109274.4|109224.4|109276.5|109226.5|109277|109227|109274.4|109224.4|7
1729145800000|2024-10-17 06:16:40|109276.4|109226.4|109281.8|109231.8|109281.8|109231.8|109276.4|109226.4|5
1729145810000|2024-10-17 06:16:50|109281.6|109231.6|109283.9|109233.9|109285.1|109235.1|109281.6|109231.6|16
1729145820000|2024-10-17 06:17:00|109283.8|109233.8|109282.2|109232.2|109283.8|109233.8|109282.1|109232.1|11
1729145830000|2024-10-17 06:17:10|109281.9|109231.9|109282.1|109232.1|109282.1|109232.1|109279.3|109229.3|18
1729145840000|2024-10-17 06:17:20|109282|109232|109276.2|109226.2|109282.1|109232.1|109276.2|109226.2|11
1729145850000|2024-10-17 06:17:30|109276.5|109226.5|109276.1|109226.1|109276.6|109226.6|109275.9|109225.9|6
1729145860000|2024-10-17 06:17:40|109276.9|109226.9|109274.1|109224.1|109276.9|109226.9|109274.1|109224.1|15
1729145870000|2024-10-17 06:17:50|109274|109224|109270.9|109220.9|109274|109224|109270.8|109220.8|6
1729145880000|2024-10-17 06:18:00|109270.8|109220.8|109270.3|109245.3|109280|109245.3|109268.4|109220.3|14
1729145890000|2024-10-17 06:18:10|109270.4|109245.4|109261|109236|109270.5|109245.5|109261|109236|12
1729145900000|2024-10-17 06:18:20|109260.8|109235.8|109255.5|109205.5|109263.2|109236|109255.1|109205.1|23
1729145910000|2024-10-17 06:18:30|109255.7|109205.7|109261.4|109211.4|109261.4|109211.4|109255.5|109205.5|18
1729145920000|2024-10-17 06:18:40|109262.1|109212.1|109257.6|109232.6|109263.4|109232.6|109254.3|109211.8|17
1729145930000|2024-10-17 06:18:50|109257.5|109232.5|109253.3|109228.3|109257.5|109232.5|109253|109228|8
1729145940000|2024-10-17 06:19:00|109254.4|109229.4|109238.9|109213.9|109254.4|109229.4|109236.6|109211.6|9
1729145950000|2024-10-17 06:19:10|109239|109214|109253.5|109228.5|109253.6|109228.6|109239|109214|19
1729145960000|2024-10-17 06:19:20|109253.7|109228.7|109259.1|109234.1|109260.9|109235.9|109253.7|109228.7|11
1729145970000|2024-10-17 06:19:30|109258.6|109233.6|109263.8|109238.8|109263.8|109238.8|109258.1|109233.1|19
1729145980000|2024-10-17 06:19:40|109264|109239|109262.7|109237.7|109264|109239|109262.6|109237.6|11
1729145990000|2024-10-17 06:19:50|109262.4|109237.4|109261.9|109236.9|109263.4|109238.4|109261.8|109236.8|9
1729146000000|2024-10-17 06:20:00|109261.8|109236.8|109262.3|109237.3|109263|109238|109261.4|109236.4|9
1729146010000|2024-10-17 06:20:10|109262.7|109237.7|109262.5|109237.5|109263.2|109238.2|109261.6|109236.6|8
1729146020000|2024-10-17 06:20:20|109262.7|109237.7|109260.8|109235.8|109267.3|109242.3|109260.8|109235.8|11
1729146030000|2024-10-17 06:20:30|109260.5|109235.5|109260.5|109235.5|109260.5|109235.5|109260.5|109235.5|1
1729146040000|2024-10-17 06:20:40|109260.3|109235.3|109253.1|109228.1|109260.4|109235.4|109252.9|109227.9|14
1729146050000|2024-10-17 06:20:50|109253.5|109228.5|109256|109206|109257.6|109228.9|109252.5|109204.6|13
1729146060000|2024-10-17 06:21:00|109255.2|109205.2|109256.2|109206.2|109256.2|109206.2|109255.1|109205.1|13
1729146070000|2024-10-17 06:21:10|109257|109207|109252.7|109202.7|109257|109207|109252.5|109202.5|11
1729146080000|2024-10-17 06:21:20|109252.6|109202.6|109258.2|109208.2|109258.2|109208.2|109252.6|109202.6|10
1729146090000|2024-10-17 06:21:30|109258.8|109208.8|109270.5|109220.5|109270.6|109220.6|109258.8|109208.8|11
1729146100000|2024-10-17 06:21:40|109270.6|109220.6|109270.3|109220.3|109272.6|109222.6|109269.5|109219.5|10
1729146110000|2024-10-17 06:21:50|109270.2|109220.2|109269.8|109219.8|109270.2|109220.2|109269.6|109219.6|4
1729146120000|2024-10-17 06:22:00|109269.9|109219.9|109276.6|109226.6|109276.6|109226.6|109269.8|109219.8|11
1729146130000|2024-10-17 06:22:10|109276.7|109226.7|109293.2|109243.2|109293.3|109243.3|109276.7|109226.7|26
1729146140000|2024-10-17 06:22:20|109292.6|109242.6|109296.4|109246.4|109302.2|109269.6|109281.4|109242.2|23
1729146150000|2024-10-17 06:22:30|109296.7|109246.7|109286.5|109236.5|109297.2|109247.2|109285.3|109235.3|11
1729146160000|2024-10-17 06:22:40|109286.2|109236.2|109293.3|109243.3|109293.3|109243.3|109284.4|109234.4|15
1729146170000|2024-10-17 06:22:50|109293.5|109243.5|109295.4|109245.4|109296.4|109246.4|109293.5|109243.5|10
1729146180000|2024-10-17 06:23:00|109295.7|109245.7|109296.7|109246.7|109296.8|109246.8|109295.5|109245.5|10
1729146190000|2024-10-17 06:23:10|109295.9|109245.9|109325.4|109275.4|109325.4|109275.4|109295.9|109245.9|27
1729146200000|2024-10-17 06:23:20|109325.5|109275.5|109319.4|109269.4|109326.1|109276.1|109317.2|109267.2|13
1729146210000|2024-10-17 06:23:30|109319.5|109269.5|109324.5|109274.5|109325.7|109275.7|109317.9|109267.9|24
1729146220000|2024-10-17 06:23:40|109324.2|109274.2|109324.3|109274.3|109324.3|109274.3|109320.4|109270.4|22
1729146230000|2024-10-17 06:23:50|109325.4|109275.4|109327.8|109277.8|109328.1|109278.1|109325.4|109275.4|11
1729146240000|2024-10-17 06:24:00|109327.7|109277.7|109323.1|109273.1|109327.9|109277.9|109323.1|109273.1|12
1729146250000|2024-10-17 06:24:10|109322.7|109272.7|109319.9|109269.9|109323.1|109273.1|109319.9|109269.9|20
1729146260000|2024-10-17 06:24:20|109319.4|109269.4|109316.7|109266.7|109320|109270|109313|109263|41
1729146270000|2024-10-17 06:24:30|109316.3|109266.3|109315.8|109265.8|109316.9|109266.9|109313.9|109263.9|26
1729146280000|2024-10-17 06:24:40|109315.5|109265.5|109315.5|109265.5|109315.5|109265.5|109313.5|109263.5|36
1729146290000|2024-10-17 06:24:50|109316.1|109266.1|109315.7|109265.7|109316.3|109266.3|109315.3|109265.3|17
1729146300000|2024-10-17 06:25:00|109315.6|109265.6|109315.9|109265.9|109316.8|109266.8|109315.6|109265.6|23
1729146310000|2024-10-17 06:25:10|109315.7|109265.7|109316.9|109266.9|109316.9|109266.9|109315.7|109265.7|13
1729146320000|2024-10-17 06:25:20|109316.5|109266.5|109313.9|109263.9|109317.1|109267.1|109313.7|109263.7|16
1729146330000|2024-10-17 06:25:30|109314|109264|109312.6|109262.6|109314|109264|109310.8|109260.8|23
1729146340000|2024-10-17 06:25:40|109312.7|109262.7|109313.1|109263.1|109314.5|109264.5|109312.6|109262.6|28
1729146350000|2024-10-17 06:25:50|109312.5|109262.5|109320.2|109270.2|109320.2|109270.2|109312.5|109262.5|16
1729146360000|2024-10-17 06:26:00|109322|109272|109329.9|109279.9|109333.2|109283.2|109322|109272|15
1729146370000|2024-10-17 06:26:10|109330|109280|109308.1|109283.1|109330|109283.5|109307.4|109278.4|15
1729146380000|2024-10-17 06:26:20|109309.8|109284.8|109311.1|109286.1|109311.9|109286.9|109308.1|109283.1|13
1729146390000|2024-10-17 06:26:30|109311.8|109286.8|109300.3|109275.3|109315.7|109290.7|109300.1|109275.1|23
1729146400000|2024-10-17 06:26:40|109300.5|109275.5|109306.2|109281.2|109306.2|109281.2|109300.2|109275.2|30
1729146410000|2024-10-17 06:26:50|109305.7|109280.7|109305.4|109280.4|109306.5|109281.5|109305|109280|17
1729146420000|2024-10-17 06:27:00|109305.5|109280.5|109304.3|109279.3|109307.8|109282.8|109304.3|109279.3|19
1729146430000|2024-10-17 06:27:10|109303.9|109278.9|109300.5|109275.5|109303.9|109278.9|109297.7|109272.7|25
1729146440000|2024-10-17 06:27:20|109300.8|109275.8|109300.1|109275.1|109300.8|109275.8|109299.9|109274.9|13
1729146450000|2024-10-17 06:27:30|109300.2|109275.2|109299.7|109274.7|109302.6|109277.6|109299|109274|20
1729146460000|2024-10-17 06:27:40|109299.3|109274.3|109320.3|109295.3|109320.3|109295.3|109299.3|109274.3|26
1729146470000|2024-10-17 06:27:50|109320.1|109295.1|109323.1|109298.1|109324.3|109299.3|109318|109293|26
1729146480000|2024-10-17 06:28:00|109324.7|109299.7|109332.9|109307.9|109333.3|109308.3|109323.1|109298.1|32
1729146490000|2024-10-17 06:28:10|109333.1|109308.1|109342.9|109317.9|109342.9|109317.9|109333.1|109308.1|13
1729146500000|2024-10-17 06:28:20|109343|109318|109342.5|109317.5|109343|109318|109342.2|109317.2|7
1729146510000|2024-10-17 06:28:30|109342.3|109317.3|109329.8|109304.8|109342.3|109317.3|109328.5|109303.5|13
1729146520000|2024-10-17 06:28:40|109329.9|109304.9|109329.7|109304.7|109330|109305|109329.6|109304.6|5
1729146530000|2024-10-17 06:28:50|109329.9|109304.9|109339.2|109314.2|109339.2|109314.2|109329.9|109304.9|17
1729146540000|2024-10-17 06:29:00|109338.6|109313.6|109343.2|109318.2|109343.3|109318.3|109338.6|109313.6|13
1729146550000|2024-10-17 06:29:10|109343.4|109318.4|109351.9|109326.9|109353.5|109328.5|109343.4|109318.4|34
1729146560000|2024-10-17 06:29:20|109351.8|109326.8|109351.1|109301.1|109353.2|109328.2|109349.1|109299.1|15
1729146570000|2024-10-17 06:29:30|109351.9|109301.9|109359.5|109309.5|109360.4|109310.4|109351.9|109301.9|19
1729146580000|2024-10-17 06:29:40|109359.6|109309.6|109359.4|109309.4|109362.7|109312.7|109359.4|109309.4|15
1729146590000|2024-10-17 06:29:50|109360|109310|109360.1|109310.1|109363.9|109313.9|109360|109310|19
1729146600000|2024-10-17 06:30:00|109359.4|109309.4|109338.9|109288.9|109359.4|109309.4|109338.9|109288.9|32
1729146610000|2024-10-17 06:30:10|109338.6|109288.6|109344.2|109294.2|109344.2|109294.2|109332.5|109282.5|24
1729146620000|2024-10-17 06:30:20|109344.5|109294.5|109355.1|109305.1|109355.6|109305.6|109343.8|109293.8|14
1729146630000|2024-10-17 06:30:30|109354.6|109304.6|109342.6|109317.6|109360.6|109317.6|109342.6|109304.6|18
1729146640000|2024-10-17 06:30:40|109319.8|109294.8|109323.7|109273.7|109339.6|109314|109319.8|109273.7|29
1729146650000|2024-10-17 06:30:50|109323.4|109273.4|109322.3|109272.3|109324.6|109274.6|109322.2|109272.2|14
1729146660000|2024-10-17 06:31:00|109322.4|109272.4|109317.8|109267.8|109323.2|109273.2|109317.8|109267.8|17
1729146670000|2024-10-17 06:31:10|109319|109269|109322.2|109272.2|109322.2|109272.2|109317.5|109267.5|19
1729146680000|2024-10-17 06:31:20|109322.7|109272.7|109325.7|109275.7|109326.6|109276.6|109322.7|109272.7|12
1729146690000|2024-10-17 06:31:30|109325.9|109275.9|109310.5|109285.5|109327.4|109286.8|109310.5|109275.5|17
1729146700000|2024-10-17 06:31:40|109311.8|109286.8|109336.7|109311.7|109336.7|109311.7|109311|109286|23
1729146710000|2024-10-17 06:31:50|109336.6|109311.6|109344.4|109319.4|109345.1|109320.1|109336.6|109311.6|17
1729146720000|2024-10-17 06:32:00|109344.9|109319.9|109357.1|109332.1|109357.6|109332.6|109344.9|109319.9|25
1729146730000|2024-10-17 06:32:10|109356.9|109331.9|109353.5|109328.5|109357.3|109332.3|109353.5|109328.5|16
1729146740000|2024-10-17 06:32:20|109354|109329|109353.3|109328.3|109354|109329|109352.4|109327.4|7
1729146750000|2024-10-17 06:32:30|109353.7|109328.7|109334.7|109309.7|109353.7|109328.7|109333.9|109308.9|10
1729146760000|2024-10-17 06:32:40|109334.3|109309.3|109335.1|109310.1|109336.2|109311.2|109334.3|109309.3|16
1729146770000|2024-10-17 06:32:50|109334.8|109309.8|109332.2|109307.2|109335.6|109310.6|109332.2|109307.2|16
1729146780000|2024-10-17 06:33:00|109332.6|109307.6|109335.2|109310.2|109335.2|109310.2|109332.6|109307.6|7
1729146790000|2024-10-17 06:33:10|109335.1|109310.1|109334.5|109309.5|109347.6|109322.6|109333.5|109308.5|23
1729146800000|2024-10-17 06:33:20|109334|109309|109352.8|109327.8|109353.5|109328.5|109334|109309|22
1729146810000|2024-10-17 06:33:30|109351.2|109326.2|109356.9|109331.9|109357.4|109332.4|109351.2|109326.2|17
1729146820000|2024-10-17 06:33:40|109349.6|109324.6|109351.4|109326.4|109355.9|109330.9|109341.9|109316.9|26
1729146830000|2024-10-17 06:33:50|109351.1|109326.1|109354.9|109329.9|109359.3|109334.3|109347.5|109322.5|25
1729146840000|2024-10-17 06:34:00|109355.4|109330.4|109346.8|109321.8|109356.7|109331.7|109345.7|109320.7|15
1729146850000|2024-10-17 06:34:10|109346.9|109321.9|109353.4|109328.4|109355.4|109330.4|109346.9|109321.9|18
1729146860000|2024-10-17 06:34:20|109353.5|109328.5|109359|109334|109359.1|109334.1|109353.4|109328.4|14
1729146870000|2024-10-17 06:34:30|109357.7|109332.7|109343|109318|109358.6|109333.6|109342.1|109317.1|20
1729146880000|2024-10-17 06:34:40|109342.9|109317.9|109342.1|109317.1|109342.9|109317.9|109340.5|109315.5|14
1729146890000|2024-10-17 06:34:50|109342.8|109317.8|109340.1|109315.1|109342.8|109317.8|109338.5|109313.5|21
1729146900000|2024-10-17 06:35:00|109340.2|109315.2|109336.8|109311.8|109342.4|109317.4|109330.2|109305.2|30
1729146910000|2024-10-17 06:35:10|109337|109312|109349.4|109324.4|109350.3|109325.3|109337|109312|28
1729146920000|2024-10-17 06:35:20|109349.2|109324.2|109349.2|109324.2|109349.2|109324.2|109347.4|109322.4|14
1729146930000|2024-10-17 06:35:30|109349.3|109324.3|109348.2|109323.2|109354.4|109329.4|109347.8|109322.8|16
1729146940000|2024-10-17 06:35:40|109348.1|109323.1|109347.9|109322.9|109348.1|109323.1|109345.6|109320.6|19
1729146950000|2024-10-17 06:35:50|109349|109324|109357.9|109332.9|109358.6|109333.6|109349|109324|23
1729146960000|2024-10-17 06:36:00|109357.1|109332.1|109354.3|109329.3|109357.1|109332.1|109354.3|109329.3|9
1729146970000|2024-10-17 06:36:10|109354.7|109329.7|109353.6|109328.6|109357.2|109332.2|109351.9|109326.9|23
1729146980000|2024-10-17 06:36:20|109354|109329|109355.5|109330.5|109356.4|109331.4|109354|109329|9
1729146990000|2024-10-17 06:36:30|109355.6|109330.6|109354.7|109329.7|109355.6|109330.6|109354.3|109329.3|8
1729147000000|2024-10-17 06:36:40|109354.5|109329.5|109355.4|109330.4|109355.4|109330.4|109354.5|109329.5|3
1729147010000|2024-10-17 06:36:50|109355.5|109330.5|109352.3|109327.3|109355.6|109330.6|109351.7|109326.7|12
1729147020000|2024-10-17 06:37:00|109352.8|109327.8|109349.4|109324.4|109360.3|109335.3|109348.6|109323.6|25
1729147030000|2024-10-17 06:37:10|109349.3|109324.3|109349.5|109324.5|109353.4|109328.4|109347.2|109322.2|27
1729147040000|2024-10-17 06:37:20|109349|109324|109345.3|109320.3|109349|109324|109345.3|109320.3|14
1729147050000|2024-10-17 06:37:30|109345.4|109320.4|109352.4|109327.4|109354.3|109329.3|109345.1|109320.1|19
1729147060000|2024-10-17 06:37:40|109352.5|109327.5|109343.5|109318.5|109352.5|109327.5|109343.5|109318.5|19
1729147070000|2024-10-17 06:37:50|109342.6|109317.6|109342.7|109317.7|109342.8|109317.8|109340.9|109315.9|14
1729147080000|2024-10-17 06:38:00|109342.8|109317.8|109371.9|109346.9|109375.3|109350.3|109342.7|109317.7|23
1729147090000|2024-10-17 06:38:10|109371.7|109346.7|109371.5|109346.5|109373.4|109348.4|109361.1|109336.1|18
1729147100000|2024-10-17 06:38:20|109373.4|109348.4|109357|109332|109374.1|109349.1|109350.7|109325.7|35
1729147110000|2024-10-17 06:38:30|109355.7|109330.7|109353.8|109328.8|109357.8|109332.8|109353.8|109328.8|31
1729147120000|2024-10-17 06:38:40|109352.6|109327.6|109358.6|109333.6|109358.6|109333.6|109352.2|109327.2|39
1729147130000|2024-10-17 06:38:50|109357.6|109332.6|109358.1|109333.1|109358.4|109333.4|109356.3|109331.3|25
1729147140000|2024-10-17 06:39:00|109357|109332|109357.1|109332.1|109358.4|109333.4|109355.5|109330.5|49
1729147150000|2024-10-17 06:39:10|109356.1|109331.1|109358.8|109333.8|109359.8|109334.8|109354.8|109329.8|52
1729147160000|2024-10-17 06:39:20|109359.6|109334.6|109355.6|109330.6|109359.6|109334.6|109353.5|109328.5|52
1729147170000|2024-10-17 06:39:30|109356.1|109331.1|109355.2|109330.2|109357.1|109332.1|109354.3|109329.3|44
1729147180000|2024-10-17 06:39:40|109355.6|109330.6|109356.3|109331.3|109356.8|109331.8|109353.8|109328.8|35
1729147190000|2024-10-17 06:39:50|109356.5|109331.5|109358.6|109333.6|109358.6|109333.6|109351.3|109326.3|34
1729147200000|2024-10-17 06:40:00|109357|109332|109340.3|109315.3|109357|109332|109339.5|109314.5|48
1729147210000|2024-10-17 06:40:10|109339.8|109314.8|109338.2|109313.2|109348.7|109323.7|109335.9|109310.9|36
1729147220000|2024-10-17 06:40:20|109338.9|109313.9|109340.3|109315.3|109340.3|109315.3|109338.9|109313.9|9
1729147230000|2024-10-17 06:40:30|109341|109316|109349.5|109324.5|109350.9|109325.9|109339.4|109314.4|10
1729147240000|2024-10-17 06:40:40|109349.7|109324.7|109345.9|109320.9|109353|109328|109344.5|109319.5|20
1729147250000|2024-10-17 06:40:50|109345.5|109320.5|109336|109311|109346|109321|109336|109311|13
1729147260000|2024-10-17 06:41:00|109335.6|109310.6|109347.9|109322.9|109347.9|109322.9|109335.5|109310.5|25
1729147270000|2024-10-17 06:41:10|109348.1|109323.1|109347|109322|109348.1|109323.1|109344.9|109319.9|18
1729147280000|2024-10-17 06:41:20|109347.1|109322.1|109345.1|109320.1|109347.1|109322.1|109344.2|109319.2|10
1729147290000|2024-10-17 06:41:30|109344.3|109319.3|109346.9|109321.9|109346.9|109321.9|109342.6|109317.6|17
1729147300000|2024-10-17 06:41:40|109346.7|109321.7|109346.1|109321.1|109347|109322|109344.5|109319.5|10
1729147310000|2024-10-17 06:41:50|109346.4|109321.4|109352.1|109327.1|109352.4|109327.4|109346.4|109321.4|15
1729147320000|2024-10-17 06:42:00|109352.4|109327.4|109353.3|109328.3|109353.8|109328.8|109351.6|109326.6|14
1729147330000|2024-10-17 06:42:10|109353.1|109328.1|109352.3|109327.3|109353.1|109328.1|109350.7|109325.7|15
1729147340000|2024-10-17 06:42:20|109352.2|109327.2|109360.5|109335.5|109363.5|109338.5|109351.3|109326.3|20
1729147350000|2024-10-17 06:42:30|109360.4|109335.4|109360.5|109335.5|109360.5|109335.5|109360.4|109335.4|2
1729147360000|2024-10-17 06:42:40|109360.7|109335.7|109359.1|109334.1|109361.5|109336.5|109359.1|109334.1|6
1729147370000|2024-10-17 06:42:50|109359.3|109334.3|109359.7|109334.7|109360.6|109335.6|109359.3|109334.3|8
1729147380000|2024-10-17 06:43:00|109360.6|109335.6|109357.7|109332.7|109360.6|109335.6|109357.4|109332.4|10
1729147390000|2024-10-17 06:43:10|109357.4|109332.4|109358|109333|109358|109333|109356.6|109331.6|10
1729147400000|2024-10-17 06:43:20|109358.4|109333.4|109358.4|109333.4|109358.4|109333.4|109358.4|109333.4|1
1729147410000|2024-10-17 06:43:30|109358.1|109333.1|109367.2|109342.2|109367.2|109342.2|109358.1|109333.1|14
1729147420000|2024-10-17 06:43:40|109367.3|109342.3|109370.1|109345.1|109371.7|109346.7|109367.3|109342.3|12
1729147430000|2024-10-17 06:43:50|109370|109345|109372.4|109347.4|109372.4|109347.4|109369.9|109344.9|10
1729147440000|2024-10-17 06:44:00|109371.6|109346.6|109373.5|109348.5|109373.5|109348.5|109371.2|109346.2|12
1729147450000|2024-10-17 06:44:10|109373.9|109348.9|109375.4|109350.4|109380|109355|109371.4|109346.4|31
1729147460000|2024-10-17 06:44:20|109375.8|109350.8|109373|109348|109380.1|109355.1|109372.3|109347.3|63
1729147470000|2024-10-17 06:44:30|109374.6|109349.6|109373.6|109348.6|109376.8|109351.8|109372.8|109347.8|49
1729147480000|2024-10-17 06:44:40|109374.9|109349.9|109384.1|109359.1|109385.5|109360.5|109372.6|109347.6|52
1729147490000|2024-10-17 06:44:50|109385|109360|109392.7|109367.7|109393|109368|109384.2|109359.2|30
1729147500000|2024-10-17 06:45:00|109389.6|109364.6|109391.3|109366.3|109392|109367|109388.9|109363.9|16
1729147510000|2024-10-17 06:45:10|109392|109367|109388.9|109363.9|109400.4|109375.4|109385.4|109360.4|51
1729147520000|2024-10-17 06:45:20|109389.6|109364.6|109386.9|109361.9|109391.4|109366.4|109385.1|109360.1|50
1729147530000|2024-10-17 06:45:30|109387.4|109362.4|109383.7|109358.7|109387.9|109362.9|109382.4|109357.4|32
1729147540000|2024-10-17 06:45:40|109384.3|109359.3|109384.5|109359.5|109385.4|109360.4|109382.8|109357.8|21
1729147550000|2024-10-17 06:45:50|109383.8|109358.8|109388.2|109363.2|109391|109366|109383.6|109358.6|35
1729147560000|2024-10-17 06:46:00|109388.7|109363.7|109392.9|109367.9|109394.6|109369.6|109387.9|109362.9|44
1729147570000|2024-10-17 06:46:10|109392.8|109367.8|109390.9|109365.9|109393.8|109368.8|109390.6|109365.6|17
1729147580000|2024-10-17 06:46:20|109391.8|109366.8|109389|109364|109392.9|109367.9|109389|109364|9
1729147590000|2024-10-17 06:46:30|109389.1|109364.1|109390|109365|109390.2|109365.2|109389.1|109364.1|7
1729147600000|2024-10-17 06:46:40|109390.9|109365.9|109393.2|109368.2|109394.7|109369.7|109390.9|109365.9|11
1729147610000|2024-10-17 06:46:50|109393.3|109368.3|109388.7|109363.7|109393.3|109368.3|109388.7|109363.7|11
1729147620000|2024-10-17 06:47:00|109389.2|109364.2|109390.6|109365.6|109391.7|109366.7|109389.2|109364.2|16
1729147630000|2024-10-17 06:47:10|109391|109366|109388|109363|109391|109366|109385.3|109360.3|17
1729147640000|2024-10-17 06:47:20|109388.3|109363.3|109390.8|109365.8|109390.8|109365.8|109388.3|109363.3|7
1729147650000|2024-10-17 06:47:30|109390.7|109365.7|109388.9|109363.9|109390.7|109365.7|109388.7|109363.7|11
1729147660000|2024-10-17 06:47:40|109389.8|109364.8|109387.8|109362.8|109389.8|109364.8|109387.8|109362.8|7
1729147670000|2024-10-17 06:47:50|109387.7|109362.7|109393.2|109368.2|109393.2|109368.2|109387.6|109362.6|8
1729147680000|2024-10-17 06:48:00|109392.4|109367.4|109396.2|109371.2|109396.2|109371.2|109392.2|109367.2|12
1729147690000|2024-10-17 06:48:10|109396.1|109371.1|109395.6|109370.6|109396.8|109371.8|109393.5|109368.5|29
1729147700000|2024-10-17 06:48:20|109395.8|109370.8|109396.6|109371.6|109396.8|109371.8|109393.2|109368.2|48
1729147710000|2024-10-17 06:48:30|109396.7|109371.7|109416.7|109391.7|109416.7|109391.7|109395|109370|36
1729147720000|2024-10-17 06:48:40|109416.1|109391.1|109401.8|109376.8|109416.7|109391.7|109401.6|109376.6|22
1729147730000|2024-10-17 06:48:50|109402.6|109377.6|109402.9|109377.9|109403.9|109378.9|109400.8|109375.8|27
1729147740000|2024-10-17 06:49:00|109403.9|109378.9|109404.6|109379.6|109406.7|109381.7|109403.6|109378.6|28
1729147750000|2024-10-17 06:49:10|109404.5|109379.5|109405.8|109380.8|109406.3|109381.3|109403.2|109378.2|26
1729147760000|2024-10-17 06:49:20|109406.6|109381.6|109414.2|109389.2|109415.4|109390.4|109406.2|109381.2|26
1729147770000|2024-10-17 06:49:30|109415.2|109390.2|109414.3|109389.3|109416|109391|109413.5|109388.5|33
1729147780000|2024-10-17 06:49:40|109416|109391|109420|109395|109421.8|109396.8|109413.6|109388.6|40
1729147790000|2024-10-17 06:49:50|109420.3|109395.3|109431.4|109406.4|109432.9|109407.9|109419.8|109394.8|39
1729147800000|2024-10-17 06:50:00|109431.7|109406.7|109434.5|109409.5|109435.8|109410.8|109431.7|109406.7|22
1729147810000|2024-10-17 06:50:10|109434.3|109409.3|109440.3|109415.3|109440.3|109415.3|109434.3|109409.3|17
1729147820000|2024-10-17 06:50:20|109440.1|109415.1|109438.8|109413.8|109440.8|109415.8|109438.2|109413.2|12
1729147830000|2024-10-17 06:50:30|109444.1|109419.1|109458.7|109433.7|109462.9|109437.9|109444.1|109419.1|12
1729147840000|2024-10-17 06:50:40|109460.7|109435.7|109460.8|109435.8|109462|109437|109460.7|109435.7|12
1729147850000|2024-10-17 06:50:50|109460|109435|109465.4|109440.4|109465.4|109440.4|109460|109435|11
1729147860000|2024-10-17 06:51:00|109466.4|109441.4|109488|109463|109488.2|109463.2|109466.4|109441.4|31
1729147870000|2024-10-17 06:51:10|109489.2|109464.2|109487.2|109462.2|109489.2|109464.2|109481.9|109456.9|25
1729147880000|2024-10-17 06:51:20|109487.6|109462.6|109489.6|109464.6|109490.1|109465.1|109487.2|109462.2|12
1729147890000|2024-10-17 06:51:30|109489.8|109464.8|109488.8|109463.8|109490.1|109465.1|109488.8|109463.8|10
1729147900000|2024-10-17 06:51:40|109488.7|109463.7|109492.7|109467.7|109492.7|109467.7|109488.7|109463.7|11
1729147910000|2024-10-17 06:51:50|109493.4|109468.4|109478.1|109453.1|109493.4|109468.4|109478.1|109453.1|26
1729147920000|2024-10-17 06:52:00|109478|109453|109476|109451|109478|109453|109475.5|109450.5|17
1729147930000|2024-10-17 06:52:10|109475.5|109450.5|109471.1|109446.1|109475.5|109450.5|109466.9|109441.9|32
1729147940000|2024-10-17 06:52:20|109470.7|109445.7|109471|109446|109471.1|109446.1|109467.7|109442.7|20
1729147950000|2024-10-17 06:52:30|109471.1|109446.1|109469.8|109444.8|109476.5|109451.5|109469.8|109444.8|20
1729147960000|2024-10-17 06:52:40|109469.1|109444.1|109469.2|109444.2|109469.2|109444.2|109459|109434|38
1729147970000|2024-10-17 06:52:50|109470|109445|109474.9|109449.9|109474.9|109449.9|109470|109445|13
1729147980000|2024-10-17 06:53:00|109474.6|109449.6|109483.6|109458.6|109483.6|109458.6|109474.6|109449.6|16
1729147990000|2024-10-17 06:53:10|109483.7|109458.7|109483.8|109458.8|109483.8|109458.8|109483|109458|5
1729148000000|2024-10-17 06:53:20|109485.3|109460.3|109488.6|109463.6|109489|109464|109485|109460|16
1729148010000|2024-10-17 06:53:30|109487.8|109462.8|109486.7|109461.7|109487.8|109462.8|109483.8|109458.8|18
1729148020000|2024-10-17 06:53:40|109487|109462|109475.6|109450.6|109490.7|109465.7|109473.9|109448.9|29
1729148030000|2024-10-17 06:53:50|109476.1|109451.1|109487.4|109462.4|109487.7|109462.7|109476.1|109451.1|37
1729148040000|2024-10-17 06:54:00|109487.7|109462.7|109488.4|109463.4|109491.7|109466.7|109487.2|109462.2|29
1729148050000|2024-10-17 06:54:10|109488.6|109463.6|109495.8|109470.8|109495.8|109470.8|109488.4|109463.4|26
1729148060000|2024-10-17 06:54:20|109495.6|109470.6|109507.4|109482.4|109507.8|109482.8|109489|109464|24
1729148070000|2024-10-17 06:54:30|109507.2|109482.2|109500.4|109475.4|109507.2|109482.2|109500.4|109475.4|12
1729148080000|2024-10-17 06:54:40|109500.3|109475.3|109499.3|109474.3|109500.3|109475.3|109499.3|109474.3|6
1729148090000|2024-10-17 06:54:50|109499.8|109474.8|109499.6|109474.6|109499.9|109474.9|109499.5|109474.5|5
1729148100000|2024-10-17 06:55:00|109499.3|109474.3|109502|109477|109502|109477|109498.8|109473.8|13
1729148110000|2024-10-17 06:55:10|109502.2|109477.2|109504|109479|109505|109480|109502.2|109477.2|12
1729148120000|2024-10-17 06:55:20|109503.7|109478.7|109502.3|109477.3|109504.6|109479.6|109502.3|109477.3|11
1729148130000|2024-10-17 06:55:30|109501.9|109476.9|109497.3|109472.3|109501.9|109476.9|109494.4|109469.4|17
1729148140000|2024-10-17 06:55:40|109497.2|109472.2|109499.9|109474.9|109499.9|109474.9|109497.2|109472.2|12
1729148150000|2024-10-17 06:55:50|109500.1|109475.1|109490.5|109465.5|109502.4|109477.4|109488.4|109463.4|24
1729148160000|2024-10-17 06:56:00|109489.7|109464.7|109493.5|109468.5|109493.5|109468.5|109489.7|109464.7|8
1729148170000|2024-10-17 06:56:10|109494.6|109469.6|109501.4|109476.4|109501.4|109476.4|109493.5|109468.5|26
1729148180000|2024-10-17 06:56:20|109502.6|109477.6|109501.4|109476.4|109502.6|109477.6|109500.5|109475.5|16
1729148190000|2024-10-17 06:56:30|109501.7|109476.7|109508.3|109483.3|109508.3|109483.3|109499.8|109474.8|24
1729148200000|2024-10-17 06:56:40|109508.2|109483.2|109512.2|109487.2|109512.3|109487.3|109507|109482|26
1729148210000|2024-10-17 06:56:50|109512|109487|109506.1|109481.1|109512|109487|109506.1|109481.1|14
1729148220000|2024-10-17 06:57:00|109506.6|109481.6|109511|109486|109511|109486|109506.3|109481.3|19
1729148230000|2024-10-17 06:57:10|109510.5|109485.5|109509.5|109484.5|109510.7|109485.7|109509.4|109484.4|6
1729148240000|2024-10-17 06:57:20|109510.2|109485.2|109507.9|109482.9|109510.2|109485.2|109504.9|109479.9|23
1729148250000|2024-10-17 06:57:30|109508.2|109483.2|109518.1|109493.1|109520.6|109495.6|109508.2|109483.2|27
1729148260000|2024-10-17 06:57:40|109518.7|109493.7|109520.3|109495.3|109526.1|109501.1|109518.7|109493.7|22
1729148270000|2024-10-17 06:57:50|109520.1|109495.1|109517.3|109492.3|109520.3|109495.3|109513.1|109488.1|19
1729148280000|2024-10-17 06:58:00|109516.9|109491.9|109523.2|109498.2|109523.2|109498.2|109516.9|109491.9|18
1729148290000|2024-10-17 06:58:10|109523.3|109498.3|109523.3|109498.3|109524.3|109499.3|109523.2|109498.2|10
1729148300000|2024-10-17 06:58:20|109522.7|109497.7|109523.7|109498.7|109523.7|109498.7|109521.1|109496.1|13
1729148310000|2024-10-17 06:58:30|109523.4|109498.4|109514|109489|109523.4|109498.4|109512.6|109487.6|26
1729148320000|2024-10-17 06:58:40|109514.1|109489.1|109516.2|109491.2|109516.2|109491.2|109512.1|109487.1|16
1729148330000|2024-10-17 06:58:50|109516|109491|109517|109492|109520.5|109495.5|109516|109491|22
1729148340000|2024-10-17 06:59:00|109517.6|109492.6|109521.4|109496.4|109522.9|109497.9|109517.2|109492.2|26
1729148350000|2024-10-17 06:59:10|109522.4|109497.4|109533.3|109508.3|109540|109515|109521.8|109496.8|43
1729148360000|2024-10-17 06:59:20|109533.4|109508.4|109531.3|109506.3|109533.9|109508.9|109530.7|109505.7|24
1729148370000|2024-10-17 06:59:30|109531|109506|109523.1|109498.1|109531|109506|109523.1|109498.1|23
1729148380000|2024-10-17 06:59:40|109523.8|109498.8|109524.7|109499.7|109527.2|109502.2|109522.3|109497.3|34
1729148390000|2024-10-17 06:59:50|109523.8|109498.8|109531.1|109506.1|109531.1|109506.1|109519.6|109494.6|23
1729148400000|2024-10-17 07:00:00|109532.3|109507.3|109531.8|109506.8|109537.8|109512.8|109520.1|109495.1|28
1729148410000|2024-10-17 07:00:10|109533.3|109508.3|109526.5|109501.5|109533.4|109508.4|109522.9|109497.9|15
1729148420000|2024-10-17 07:00:20|109526.1|109501.1|109530.2|109505.2|109531.1|109506.1|109525.6|109500.6|14
1729148430000|2024-10-17 07:00:30|109529.6|109504.6|109529.4|109504.4|109531.9|109506.9|109518.2|109493.2|31
1729148440000|2024-10-17 07:00:40|109530.3|109505.3|109533.1|109508.1|109535.5|109510.5|109530.3|109505.3|25
1729148450000|2024-10-17 07:00:50|109533.8|109508.8|109537.8|109512.8|109539.9|109514.9|109533.8|109508.8|20
1729148460000|2024-10-17 07:01:00|109537.9|109512.9|109535.7|109510.7|109537.9|109512.9|109532.7|109507.7|23
1729148470000|2024-10-17 07:01:10|109535.2|109510.2|109534.7|109509.7|109535.7|109510.7|109532.6|109507.6|16
1729148480000|2024-10-17 07:01:20|109533.8|109508.8|109537.3|109512.3|109540.3|109515.3|109533.8|109508.8|14
1729148490000|2024-10-17 07:01:30|109537.4|109512.4|109538.1|109513.1|109539.5|109514.5|109537.4|109512.4|10
1729148500000|2024-10-17 07:01:40|109538.5|109513.5|109528|109503|109539.7|109514.7|109528|109503|15
1729148510000|2024-10-17 07:01:50|109528.9|109503.9|109522.3|109497.3|109531.3|109506.3|109519.5|109494.5|22
1729148520000|2024-10-17 07:02:00|109522.8|109497.8|109521.5|109496.5|109523.7|109498.7|109521.5|109496.5|19
1729148530000|2024-10-17 07:02:10|109522.2|109497.2|109505.7|109480.7|109531.5|109506.5|109505.7|109480.7|26
1729148540000|2024-10-17 07:02:20|109505.9|109480.9|109508.2|109483.2|109510.7|109485.7|109505.9|109480.9|26
1729148550000|2024-10-17 07:02:30|109508.7|109483.7|109512.4|109487.4|109512.5|109487.5|109490.8|109465.8|28
1729148560000|2024-10-17 07:02:40|109513.3|109488.3|109527.7|109502.7|109527.7|109502.7|109512.9|109487.9|34
1729148570000|2024-10-17 07:02:50|109527.6|109502.6|109524.3|109499.3|109528.5|109503.5|109523.7|109498.7|21
1729148580000|2024-10-17 07:03:00|109524.1|109499.1|109514.1|109489.1|109524.9|109499.9|109513.8|109488.8|31
1729148590000|2024-10-17 07:03:10|109514.5|109489.5|109511.9|109486.9|109516.8|109491.8|109507.9|109482.9|30
1729148600000|2024-10-17 07:03:20|109494|109469|109496.9|109471.9|109498|109473|109493.8|109468.8|18
1729148610000|2024-10-17 07:03:30|109497.4|109472.4|109500.5|109475.5|109503.2|109478.2|109497.4|109472.4|19
1729148620000|2024-10-17 07:03:40|109500.8|109475.8|109485.7|109460.7|109501.9|109476.9|109485.1|109460.1|22
1729148630000|2024-10-17 07:03:50|109486.1|109461.1|109487.7|109462.7|109487.7|109462.7|109485|109460|17
1729148640000|2024-10-17 07:04:00|109487.4|109462.4|109488.1|109463.1|109488.3|109463.3|109487.1|109462.1|13
1729148650000|2024-10-17 07:04:10|109488.2|109463.2|109497.3|109472.3|109498.6|109473.6|109488.2|109463.2|20
1729148660000|2024-10-17 07:04:20|109497|109472|109510.7|109485.7|109513.3|109488.3|109497|109472|26
1729148670000|2024-10-17 07:04:30|109510.4|109485.4|109513.1|109488.1|109513.1|109488.1|109510.4|109485.4|19
1729148680000|2024-10-17 07:04:40|109514.1|109489.1|109516.2|109491.2|109516.7|109491.7|109514.1|109489.1|12
1729148690000|2024-10-17 07:04:50|109516.4|109491.4|109525.4|109500.4|109527.2|109502.2|109516.4|109491.4|20
1729148700000|2024-10-17 07:05:00|109523.5|109498.5|109534.8|109509.8|109535.3|109510.3|109521.9|109496.9|27
1729148710000|2024-10-17 07:05:10|109535.5|109510.5|109526.9|109501.9|109537.9|109512.9|109526.9|109501.9|22
1729148720000|2024-10-17 07:05:20|109526.7|109501.7|109528.7|109503.7|109528.8|109503.8|109522.5|109497.5|18
1729148730000|2024-10-17 07:05:30|109529|109504|109533.7|109508.7|109534.2|109509.2|109529|109504|17
1729148740000|2024-10-17 07:05:40|109533.9|109508.9|109524.3|109499.3|109538.1|109513.1|109522.8|109497.8|29
1729148750000|2024-10-17 07:05:50|109525.6|109500.6|109516.8|109491.8|109527.6|109502.6|109516.4|109491.4|25
1729148760000|2024-10-17 07:06:00|109517.5|109492.5|109479.9|109454.9|109519.8|109494.8|109479.9|109454.9|36
1729148770000|2024-10-17 07:06:10|109479.3|109454.3|109476|109451|109479.5|109454.5|109474.1|109449.1|20
1729148780000|2024-10-17 07:06:20|109477.2|109452.2|109474.7|109449.7|109477.2|109452.2|109473.5|109448.5|14
1729148790000|2024-10-17 07:06:30|109477.9|109452.9|109475.4|109450.4|109478|109453|109471.9|109446.9|38
1729148800000|2024-10-17 07:06:40|109476.5|109451.5|109475.1|109450.1|109476.6|109451.6|109475.1|109450.1|17
1729148810000|2024-10-17 07:06:50|109475|109450|109489.2|109464.2|109489.2|109464.2|109469|109444|26
1729148820000|2024-10-17 07:07:00|109490.3|109465.3|109495.7|109470.7|109504.6|109479.6|109490.3|109465.3|24
1729148830000|2024-10-17 07:07:10|109496.4|109471.4|109512.5|109487.5|109512.5|109487.5|109496.3|109471.3|26
1729148840000|2024-10-17 07:07:20|109512.7|109487.7|109492.3|109467.3|109515.7|109490.7|109492.2|109467.2|24
1729148850000|2024-10-17 07:07:30|109498.7|109473.7|109500.7|109475.7|109500.7|109475.7|109498.7|109473.7|9
1729148860000|2024-10-17 07:07:40|109500.5|109475.5|109505.7|109480.7|109505.7|109480.7|109499.4|109474.4|22
1729148870000|2024-10-17 07:07:50|109505.6|109480.6|109512|109487|109512|109487|109505.6|109480.6|15
1729148880000|2024-10-17 07:08:00|109511.9|109486.9|109518.2|109493.2|109519.2|109494.2|109510.1|109485.1|19
1729148890000|2024-10-17 07:08:10|109518.3|109493.3|109512.9|109487.9|109518.9|109493.9|109512.9|109487.9|12
1729148900000|2024-10-17 07:08:20|109512.7|109487.7|109510|109485|109513.6|109488.6|109510|109485|16
1729148910000|2024-10-17 07:08:30|109510.2|109485.2|109520.7|109495.7|109520.9|109495.9|109510.1|109485.1|21
1729148920000|2024-10-17 07:08:40|109521.6|109496.6|109523.2|109498.2|109526.2|109501.2|109518.1|109493.1|26
1729148930000|2024-10-17 07:08:50|109522.5|109497.5|109516.9|109491.9|109522.5|109497.5|109516.9|109491.9|12
1729148940000|2024-10-17 07:09:00|109517.4|109492.4|109508.3|109483.3|109518.2|109493.2|109507.9|109482.9|26
1729148950000|2024-10-17 07:09:10|109508|109483|109514.4|109489.4|109516.8|109491.8|109506|109481|23
1729148960000|2024-10-17 07:09:20|109512.3|109487.3|109511.4|109486.4|109512.4|109487.4|109508|109483|17
1729148970000|2024-10-17 07:09:30|109512|109487|109501.9|109476.9|109516.1|109491.1|109501.9|109476.9|18
1729148980000|2024-10-17 07:09:40|109501.5|109476.5|109523.5|109498.5|109523.5|109498.5|109500.4|109475.4|29
1729148990000|2024-10-17 07:09:50|109524.1|109499.1|109529.3|109504.3|109529.3|109504.3|109524.1|109499.1|12
1729149000000|2024-10-17 07:10:00|109530|109505|109521.7|109496.7|109538.2|109513.2|109521.7|109496.7|31
1729149010000|2024-10-17 07:10:10|109521|109496|109520.9|109495.9|109521.5|109496.5|109513.7|109488.7|21
1729149020000|2024-10-17 07:10:20|109520.8|109495.8|109518.3|109493.3|109520.9|109495.9|109518.3|109493.3|10
1729149030000|2024-10-17 07:10:30|109517.8|109492.8|109512.2|109487.2|109517.8|109492.8|109511.6|109486.6|15
1729149040000|2024-10-17 07:10:40|109513.2|109488.2|109522|109497|109522.2|109497.2|109513.2|109488.2|21
1729149050000|2024-10-17 07:10:50|109522.2|109497.2|109525.3|109500.3|109525.3|109500.3|109521.4|109496.4|13
1729149060000|2024-10-17 07:11:00|109525.5|109500.5|109526.2|109501.2|109527.7|109502.7|109525|109500|17
1729149070000|2024-10-17 07:11:10|109525.7|109500.7|109521.6|109496.6|109530.6|109505.6|109518.8|109493.8|20
1729149080000|2024-10-17 07:11:20|109520.1|109495.1|109529.8|109504.8|109531.1|109506.1|109516.6|109491.6|22
1729149090000|2024-10-17 07:11:30|109530.1|109505.1|109521.1|109496.1|109530.1|109505.1|109521.1|109496.1|23
1729149100000|2024-10-17 07:11:40|109521.5|109496.5|109522.4|109497.4|109522.8|109497.8|109519.8|109494.8|17
1729149110000|2024-10-17 07:11:50|109522.3|109497.3|109525.1|109500.1|109525.6|109500.6|109522.3|109497.3|12
1729149120000|2024-10-17 07:12:00|109524.9|109499.9|109518.7|109493.7|109524.9|109499.9|109512.4|109487.4|22
1729149130000|2024-10-17 07:12:10|109519.1|109494.1|109512.2|109487.2|109519.4|109494.4|109512.1|109487.1|20
1729149140000|2024-10-17 07:12:20|109512.4|109487.4|109526.8|109501.8|109527.4|109502.4|109512.4|109487.4|16
1729149150000|2024-10-17 07:12:30|109526.2|109501.2|109525.5|109500.5|109526.2|109501.2|109525.4|109500.4|9
1729149160000|2024-10-17 07:12:40|109525|109500|109541.1|109516.1|109541.6|109516.6|109520.5|109495.5|30
1729149170000|2024-10-17 07:12:50|109541.7|109516.7|109557.6|109532.6|109557.9|109532.9|109540.8|109515.8|35
1729149180000|2024-10-17 07:13:00|109557.3|109532.3|109557.5|109532.5|109558.6|109533.6|109556.4|109531.4|21
1729149190000|2024-10-17 07:13:10|109557.4|109532.4|109554.5|109529.5|109557.4|109532.4|109554.5|109529.5|12
1729149200000|2024-10-17 07:13:20|109555.1|109530.1|109557.4|109532.4|109558.4|109533.4|109555.1|109530.1|14
1729149210000|2024-10-17 07:13:30|109556.8|109531.8|109552.1|109527.1|109557|109532|109550.1|109525.1|20
1729149220000|2024-10-17 07:13:40|109552.7|109527.7|109583.6|109558.6|109583.6|109558.6|109551.8|109526.8|34
1729149230000|2024-10-17 07:13:50|109583.1|109558.1|109592.5|109567.5|109592.7|109567.7|109580.1|109555.1|31
1729149240000|2024-10-17 07:14:00|109592.3|109567.3|109591.2|109566.2|109593.7|109568.7|109591.2|109566.2|14
1729149250000|2024-10-17 07:14:10|109590.7|109565.7|109602.1|109577.1|109602.1|109577.1|109590.2|109565.2|19
1729149260000|2024-10-17 07:14:20|109601.4|109576.4|109596.8|109571.8|109601.8|109576.8|109596.8|109571.8|16
1729149270000|2024-10-17 07:14:30|109576.9|109551.9|109588.2|109563.2|109589.6|109564.6|109576.8|109551.8|26
1729149280000|2024-10-17 07:14:40|109587|109562|109595.1|109570.1|109599.3|109574.3|109587|109562|21
1729149290000|2024-10-17 07:14:50|109595.4|109570.4|109594.8|109569.8|109598.3|109573.3|109593.7|109568.7|12
1729149300000|2024-10-17 07:15:00|109593.6|109568.6|109589.4|109564.4|109597.4|109572.4|109588.7|109563.7|15
1729149310000|2024-10-17 07:15:10|109589.2|109564.2|109577.6|109552.6|109589.2|109564.2|109571.9|109546.9|20
1729149320000|2024-10-17 07:15:20|109577.4|109552.4|109571.4|109546.4|109577.8|109552.8|109567.1|109542.1|17
1729149330000|2024-10-17 07:15:30|109570.9|109545.9|109565.6|109540.6|109571.1|109546.1|109564|109539|21
1729149340000|2024-10-17 07:15:40|109565.8|109540.8|109557.6|109532.6|109566.1|109541.1|109557.6|109532.6|10
1729149350000|2024-10-17 07:15:50|109557.9|109532.9|109564.1|109539.1|109565.1|109540.1|109557.7|109532.7|23
1729149360000|2024-10-17 07:16:00|109564.2|109539.2|109570.6|109545.6|109570.6|109545.6|109559|109534|17
1729149370000|2024-10-17 07:16:10|109570.9|109545.9|109575.8|109550.8|109580.5|109555.5|109570.9|109545.9|19
1729149380000|2024-10-17 07:16:20|109575.6|109550.6|109574.6|109549.6|109575.6|109550.6|109572.6|109547.6|18
1729149390000|2024-10-17 07:16:30|109573.7|109548.7|109569.7|109544.7|109573.7|109548.7|109567.4|109542.4|18
1729149400000|2024-10-17 07:16:40|109569.3|109544.3|109562.7|109537.7|109569.7|109544.7|109562.1|109537.1|13
1729149410000|2024-10-17 07:16:50|109562.4|109537.4|109564.1|109539.1|109564.5|109539.5|109561.9|109536.9|11
1729149420000|2024-10-17 07:17:00|109563.5|109538.5|109549.3|109524.3|109563.5|109538.5|109549.2|109524.2|29
1729149430000|2024-10-17 07:17:10|109550|109525|109553.5|109528.5|109554.6|109529.6|109549.8|109524.8|15
1729149440000|2024-10-17 07:17:20|109553.6|109528.6|109554.1|109529.1|109555.5|109530.5|109553.4|109528.4|11
1729149450000|2024-10-17 07:17:30|109554|109529|109546.3|109521.3|109554.1|109529.1|109546.3|109521.3|6
1729149460000|2024-10-17 07:17:40|109545.9|109520.9|109543|109518|109546.8|109521.8|109539.6|109514.6|25
1729149470000|2024-10-17 07:17:50|109543.2|109518.2|109543.1|109518.1|109543.2|109518.2|109542.4|109517.4|6
1729149480000|2024-10-17 07:18:00|109543.3|109518.3|109548.6|109523.6|109549|109524|109540|109515|19
1729149490000|2024-10-17 07:18:10|109547.9|109522.9|109563.3|109538.3|109566|109541|109547.5|109522.5|25
1729149500000|2024-10-17 07:18:20|109563.4|109538.4|109570.7|109545.7|109571.5|109546.5|109563.4|109538.4|16
1729149510000|2024-10-17 07:18:30|109570.6|109545.6|109572.4|109547.4|109572.9|109547.9|109570.5|109545.5|8
1729149520000|2024-10-17 07:18:40|109573.1|109548.1|109595.2|109570.2|109601.7|109576.7|109573.1|109548.1|38
1729149530000|2024-10-17 07:18:50|109595.5|109570.5|109596.5|109571.5|109596.5|109571.5|109593.7|109568.7|18
1729149540000|2024-10-17 07:19:00|109596.4|109571.4|109603|109578|109604.2|109579.2|109596.3|109571.3|24
1729149550000|2024-10-17 07:19:10|109602.8|109577.8|109634.7|109609.7|109635.2|109610.2|109602.7|109577.7|35
1729149560000|2024-10-17 07:19:20|109635.1|109610.1|109632.2|109607.2|109635.6|109610.6|109628.9|109603.9|27
1729149570000|2024-10-17 07:19:30|109632.9|109607.9|109648.2|109623.2|109649.2|109624.2|109632.9|109607.9|28
1729149580000|2024-10-17 07:19:40|109648.1|109623.1|109675.8|109650.8|109682.3|109657.3|109643.8|109618.8|46
1729149590000|2024-10-17 07:19:50|109675.7|109650.7|109673.1|109648.1|109678.3|109653.3|109673.1|109648.1|15
1729149600000|2024-10-17 07:20:00|109671.7|109646.7|109637.6|109612.6|109673.1|109648.1|109633.7|109608.7|36
1729149610000|2024-10-17 07:20:10|109637.7|109612.7|109625|109600|109638.5|109613.5|109623.3|109598.3|33
1729149620000|2024-10-17 07:20:20|109624.8|109599.8|109613|109588|109625.1|109600.1|109612.3|109587.3|29
1729149630000|2024-10-17 07:20:30|109612.8|109587.8|109618.8|109593.8|109620.5|109595.5|109609.6|109584.6|18
1729149640000|2024-10-17 07:20:40|109618.9|109593.9|109622.7|109597.7|109624.3|109599.3|109618.8|109593.8|17
1729149650000|2024-10-17 07:20:50|109622.8|109597.8|109629.2|109604.2|109629.9|109604.9|109622.8|109597.8|17
1729149660000|2024-10-17 07:21:00|109630.4|109605.4|109631.8|109606.8|109631.8|109606.8|109628.7|109603.7|19
1729149670000|2024-10-17 07:21:10|109630.4|109605.4|109625.7|109600.7|109634.9|109609.9|109625.7|109600.7|25
1729149680000|2024-10-17 07:21:20|109624.7|109599.7|109626|109601|109626.9|109601.9|109620|109595|35
1729149690000|2024-10-17 07:21:30|109626.5|109601.5|109636.1|109611.1|109638.7|109613.7|109626.5|109601.5|26
1729149700000|2024-10-17 07:21:40|109635.7|109610.7|109652.5|109627.5|109652.5|109627.5|109635.7|109610.7|18
1729149710000|2024-10-17 07:21:50|109653.1|109628.1|109665.3|109640.3|109665.3|109640.3|109653.1|109628.1|33
1729149720000|2024-10-17 07:22:00|109664.5|109639.5|109663.8|109638.8|109665.5|109640.5|109663.1|109638.1|26
1729149730000|2024-10-17 07:22:10|109663.1|109638.1|109676.6|109651.6|109676.9|109651.9|109662.8|109637.8|23
1729149740000|2024-10-17 07:22:20|109677.6|109652.6|109677.3|109652.3|109677.6|109652.6|109665.8|109640.8|28
1729149750000|2024-10-17 07:22:30|109678.8|109653.8|109683.5|109658.5|109695.4|109670.4|109678.4|109653.4|39
1729149760000|2024-10-17 07:22:40|109683.7|109658.7|109677|109652|109685.9|109660.9|109666.9|109641.9|40
1729149770000|2024-10-17 07:22:50|109676.1|109651.1|109684.7|109659.7|109685.4|109660.4|109674.6|109649.6|20
1729149780000|2024-10-17 07:23:00|109684.5|109659.5|109678.3|109653.3|109684.5|109659.5|109676.2|109651.2|33
1729149790000|2024-10-17 07:23:10|109677.6|109652.6|109678.8|109653.8|109678.9|109653.9|109677.6|109652.6|7
1729149800000|2024-10-17 07:23:20|109678.6|109653.6|109674.4|109649.4|109688.5|109663.5|109674.4|109649.4|26
1729149810000|2024-10-17 07:23:30|109675.1|109650.1|109672.9|109647.9|109675.9|109650.9|109672.8|109647.8|23
1729149820000|2024-10-17 07:23:40|109673|109648|109668.8|109643.8|109673|109648|109663.4|109638.4|24
1729149830000|2024-10-17 07:23:50|109667.6|109642.6|109673.4|109648.4|109673.4|109648.4|109667.3|109642.3|20
1729149840000|2024-10-17 07:24:00|109674.1|109649.1|109675.4|109650.4|109680.1|109655.1|109674.1|109649.1|43
1729149850000|2024-10-17 07:24:10|109675.9|109650.9|109663|109638|109675.9|109650.9|109663|109638|33
1729149860000|2024-10-17 07:24:20|109662.3|109637.3|109649.6|109624.6|109662.3|109637.3|109649.3|109624.3|27
1729149870000|2024-10-17 07:24:30|109649.3|109624.3|109652.2|109627.2|109654.6|109629.6|109648.8|109623.8|13
1729149880000|2024-10-17 07:24:40|109652.9|109627.9|109646.7|109621.7|109653.3|109628.3|109645.8|109620.8|27
1729149890000|2024-10-17 07:24:50|109645.8|109620.8|109649.4|109624.4|109649.8|109624.8|109644.8|109619.8|21
1729149900000|2024-10-17 07:25:00|109653.1|109628.1|109652|109627|109655.3|109630.3|109651.4|109626.4|17
1729149910000|2024-10-17 07:25:10|109652.3|109627.3|109647.7|109622.7|109653.4|109628.4|109647.7|109622.7|14
1729149920000|2024-10-17 07:25:20|109646.8|109621.8|109649.2|109624.2|109651.5|109626.5|109642.9|109617.9|15
1729149930000|2024-10-17 07:25:30|109649|109624|109647.4|109622.4|109649|109624|109647.4|109622.4|6
1729149940000|2024-10-17 07:25:40|109647.1|109622.1|109644.9|109619.9|109648.2|109623.2|109640|109615|21
1729149950000|2024-10-17 07:25:50|109644.8|109619.8|109649.6|109624.6|109649.9|109624.9|109642.4|109617.4|15
1729149960000|2024-10-17 07:26:00|109650.1|109625.1|109647.7|109622.7|109656.7|109631.7|109647.7|109622.7|31
1729149970000|2024-10-17 07:26:10|109647.6|109622.6|109641.4|109616.4|109650.9|109625.9|109641.4|109616.4|11
1729149980000|2024-10-17 07:26:20|109641.7|109616.7|109642.3|109617.3|109642.3|109617.3|109639.9|109614.9|14
1729149990000|2024-10-17 07:26:30|109643.5|109618.5|109641.7|109616.7|109643.9|109618.9|109640.7|109615.7|12
1729150000000|2024-10-17 07:26:40|109641.8|109616.8|109642.2|109617.2|109642.2|109617.2|109639.9|109614.9|11
1729150010000|2024-10-17 07:26:50|109641.9|109616.9|109642.5|109617.5|109642.8|109617.8|109641.9|109616.9|6
1729150020000|2024-10-17 07:27:00|109642.3|109617.3|109640.5|109615.5|109643.8|109618.8|109640.5|109615.5|10
1729150030000|2024-10-17 07:27:10|109641.2|109616.2|109636.3|109611.3|109646.6|109621.6|109634.9|109609.9|32
1729150040000|2024-10-17 07:27:20|109636.9|109611.9|109639.1|109614.1|109639.9|109614.9|109636.4|109611.4|21
1729150050000|2024-10-17 07:27:30|109638.8|109613.8|109644.8|109619.8|109647.3|109622.3|109638.5|109613.5|18
1729150060000|2024-10-17 07:27:40|109644.5|109619.5|109643.3|109618.3|109645.3|109620.3|109643.2|109618.2|14
1729150070000|2024-10-17 07:27:50|109642.4|109617.4|109644.8|109619.8|109645.2|109620.2|109638.8|109613.8|25
1729150080000|2024-10-17 07:28:00|109646.8|109621.8|109645.2|109620.2|109649|109624|109639.5|109614.5|19
1729150090000|2024-10-17 07:28:10|109644.6|109619.6|109645|109620|109647.2|109622.2|109642.8|109617.8|17
1729150100000|2024-10-17 07:28:20|109646.1|109621.1|109644.6|109619.6|109660.7|109635.7|109643.8|109618.8|28
1729150110000|2024-10-17 07:28:30|109644.1|109619.1|109643.5|109618.5|109644.1|109619.1|109641.8|109616.8|18
1729150120000|2024-10-17 07:28:40|109652.2|109627.2|109657.7|109632.7|109657.9|109632.9|109645.9|109620.9|16
1729150130000|2024-10-17 07:28:50|109657.1|109632.1|109663.3|109638.3|109667.3|109642.3|109654.8|109629.8|18
1729150140000|2024-10-17 07:29:00|109663.9|109638.9|109663|109638|109669.8|109644.8|109662.4|109637.4|22
1729150150000|2024-10-17 07:29:10|109662.3|109637.3|109656.2|109631.2|109662.3|109637.3|109655.9|109630.9|23
1729150160000|2024-10-17 07:29:20|109656.7|109631.7|109654|109629|109661.1|109636.1|109654|109629|24
1729150170000|2024-10-17 07:29:30|109654.9|109629.9|109654.7|109629.7|109656.3|109631.3|109654|109629|9
1729150180000|2024-10-17 07:29:40|109654.6|109629.6|109648.5|109623.5|109655.6|109630.6|109648.5|109623.5|20
1729150190000|2024-10-17 07:29:50|109648.2|109623.2|109636.1|109611.1|109648.2|109623.2|109631|109606|28
1729150200000|2024-10-17 07:30:00|109635.9|109610.9|109635.9|109610.9|109636.8|109611.8|109633.6|109608.6|19
1729150210000|2024-10-17 07:30:10|109634.9|109609.9|109634.3|109609.3|109635.6|109610.6|109634.1|109609.1|16
1729150220000|2024-10-17 07:30:20|109635.3|109610.3|109629.1|109604.1|109635.3|109610.3|109627.9|109602.9|18
1729150230000|2024-10-17 07:30:30|109629.4|109604.4|109616.8|109591.8|109629.7|109604.7|109614.8|109589.8|28
1729150240000|2024-10-17 07:30:40|109614|109589|109602.6|109577.6|109614|109589|109591.6|109566.6|39
1729150250000|2024-10-17 07:30:50|109602.7|109577.7|109604.2|109579.2|109604.2|109579.2|109601.5|109576.5|14
1729150260000|2024-10-17 07:31:00|109604.4|109579.4|109605.3|109580.3|109607.7|109582.7|109602.5|109577.5|23
1729150270000|2024-10-17 07:31:10|109605.1|109580.1|109600.8|109575.8|109605.3|109580.3|109600.4|109575.4|17
1729150280000|2024-10-17 07:31:20|109600.2|109575.2|109597.4|109572.4|109602|109577|109595.3|109570.3|24
1729150290000|2024-10-17 07:31:30|109597.2|109572.2|109590.5|109565.5|109597.6|109572.6|109590.5|109565.5|19
1729150300000|2024-10-17 07:31:40|109590.1|109565.1|109585.9|109560.9|109590.1|109565.1|109584.1|109559.1|20
1729150310000|2024-10-17 07:31:50|109586.2|109561.2|109585.2|109560.2|109586.2|109561.2|109583.9|109558.9|15
1729150320000|2024-10-17 07:32:00|109585.3|109560.3|109584.4|109559.4|109593.9|109568.9|109584.3|109559.3|32
1729150330000|2024-10-17 07:32:10|109588.3|109563.3|109595.3|109570.3|109595.3|109570.3|109588.3|109563.3|25
1729150340000|2024-10-17 07:32:20|109595.2|109570.2|109608.5|109583.5|109608.5|109583.5|109595.2|109570.2|25
1729150350000|2024-10-17 07:32:30|109608.7|109583.7|109625|109600|109625.2|109600.2|109608.7|109583.7|29
1729150360000|2024-10-17 07:32:40|109625.3|109600.3|109618.6|109593.6|109626.3|109601.3|109613.8|109588.8|29
1729150370000|2024-10-17 07:32:50|109618.8|109593.8|109609.2|109584.2|109619.8|109594.8|109608.3|109583.3|28
1729150380000|2024-10-17 07:33:00|109610|109585|109594.3|109569.3|109610.3|109585.3|109594|109569|39
1729150390000|2024-10-17 07:33:10|109594.9|109569.9|109594.4|109569.4|109596.9|109571.9|109594.4|109569.4|32
1729150400000|2024-10-17 07:33:20|109594.7|109569.7|109597.7|109572.7|109599.9|109574.9|109594.4|109569.4|35
1729150410000|2024-10-17 07:33:30|109596.5|109571.5|109595.4|109570.4|109598|109573|109594.5|109569.5|21
1729150420000|2024-10-17 07:33:40|109594.1|109569.1|109603.4|109578.4|109603.4|109578.4|109594.1|109569.1|23
1729150430000|2024-10-17 07:33:50|109604.1|109579.1|109610.2|109585.2|109610.2|109585.2|109604.1|109579.1|13
1729150440000|2024-10-17 07:34:00|109610.4|109585.4|109603|109578|109610.4|109585.4|109602.9|109577.9|14
1729150450000|2024-10-17 07:34:10|109603.4|109578.4|109607.6|109582.6|109607.9|109582.9|109603.4|109578.4|19
1729150460000|2024-10-17 07:34:20|109608|109583|109606.3|109581.3|109610.1|109585.1|109606.3|109581.3|15
1729150470000|2024-10-17 07:34:30|109606.4|109581.4|109606.8|109581.8|109607.9|109582.9|109606.4|109581.4|9
1729150480000|2024-10-17 07:34:40|109606.5|109581.5|109606.4|109581.4|109615.3|109590.3|109606.4|109581.4|18
1729150490000|2024-10-17 07:34:50|109591|109566|109603.9|109578.9|109608|109583|109587.5|109562.5|24
1729150500000|2024-10-17 07:35:00|109603.8|109578.8|109596.1|109571.1|109605.2|109580.2|109596.1|109571.1|11
1729150510000|2024-10-17 07:35:10|109595.7|109570.7|109604.6|109579.6|109605.8|109580.8|109595.2|109570.2|16
1729150520000|2024-10-17 07:35:20|109604.5|109579.5|109614.3|109589.3|109615.3|109590.3|109604.4|109579.4|22
1729150530000|2024-10-17 07:35:30|109613.8|109588.8|109582.7|109557.7|109613.8|109588.8|109582.4|109557.4|24
1729150540000|2024-10-17 07:35:40|109583.1|109558.1|109571.6|109546.6|109583.1|109558.1|109570.4|109545.4|26
1729150550000|2024-10-17 07:35:50|109572|109547|109565.7|109540.7|109579|109554|109565.7|109540.7|19
1729150560000|2024-10-17 07:36:00|109565.3|109540.3|109565.7|109540.7|109569.4|109544.4|109564.2|109539.2|18
1729150570000|2024-10-17 07:36:10|109565.9|109540.9|109563|109538|109565.9|109540.9|109561.2|109536.2|19
1729150580000|2024-10-17 07:36:20|109562.3|109537.3|109557.1|109532.1|109562.3|109537.3|109553.8|109528.8|21
1729150590000|2024-10-17 07:36:30|109556.7|109531.7|109548.4|109523.4|109559|109534|109548.4|109523.4|17
1729150600000|2024-10-17 07:36:40|109548.8|109523.8|109561.2|109536.2|109561.2|109536.2|109548.2|109523.2|26
1729150610000|2024-10-17 07:36:50|109562.2|109537.2|109579.6|109554.6|109581.1|109556.1|109562.2|109537.2|37
1729150620000|2024-10-17 07:37:00|109579.3|109554.3|109591.1|109566.1|109591.2|109566.2|109578.4|109553.4|33
1729150630000|2024-10-17 07:37:10|109591.5|109566.5|109581.1|109556.1|109591.5|109566.5|109580.3|109555.3|30
1729150640000|2024-10-17 07:37:20|109579.9|109554.9|109580.4|109555.4|109580.4|109555.4|109579|109554|14
1729150650000|2024-10-17 07:37:30|109580.3|109555.3|109594.5|109569.5|109594.5|109569.5|109578.8|109553.8|15
1729150660000|2024-10-17 07:37:40|109595|109570|109596|109571|109597.7|109572.7|109591.8|109566.8|18
1729150670000|2024-10-17 07:37:50|109596.4|109571.4|109591.2|109566.2|109596.4|109571.4|109591|109566|16
1729150680000|2024-10-17 07:38:00|109591.4|109566.4|109568.2|109543.2|109591.4|109566.4|109566.3|109541.3|29
1729150690000|2024-10-17 07:38:10|109564.6|109539.6|109551.5|109526.5|109564.6|109539.6|109551.5|109526.5|14
1729150700000|2024-10-17 07:38:20|109550.8|109525.8|109551.3|109526.3|109552|109527|109547|109522|19
1729150710000|2024-10-17 07:38:30|109551.5|109526.5|109554.9|109529.9|109555.5|109530.5|109551.5|109526.5|21
1729150720000|2024-10-17 07:38:40|109555.8|109530.8|109550.2|109525.2|109555.8|109530.8|109550.2|109525.2|7
1729150730000|2024-10-17 07:38:50|109550.1|109525.1|109546.9|109521.9|109550.1|109525.1|109546.7|109521.7|10
1729150740000|2024-10-17 07:39:00|109547|109522|109547.7|109522.7|109549|109524|109546.9|109521.9|14
1729150750000|2024-10-17 07:39:10|109548.4|109523.4|109540.1|109515.1|109549.9|109524.9|109540.1|109515.1|22
1729150760000|2024-10-17 07:39:20|109539.8|109514.8|109543.4|109518.4|109545.9|109520.9|109539.8|109514.8|12
1729150770000|2024-10-17 07:39:30|109543.2|109518.2|109541.8|109516.8|109544.7|109519.7|109540.3|109515.3|19
1729150780000|2024-10-17 07:39:40|109541.5|109516.5|109525.7|109500.7|109541.5|109516.5|109525.5|109500.5|22
1729150790000|2024-10-17 07:39:50|109527.5|109502.5|109528.6|109503.6|109528.6|109503.6|109526|109501|10
1729150800000|2024-10-17 07:40:00|109529.7|109504.7|109560.8|109535.8|109561.6|109536.6|109529.7|109504.7|20
1729150810000|2024-10-17 07:40:10|109561.1|109536.1|109557.6|109532.6|109563.4|109538.4|109557.1|109532.1|21
1729150820000|2024-10-17 07:40:20|109557.7|109532.7|109559.3|109534.3|109562.9|109537.9|109557.7|109532.7|15
1729150830000|2024-10-17 07:40:30|109558.9|109533.9|109558.4|109533.4|109558.9|109533.9|109557.1|109532.1|12
1729150840000|2024-10-17 07:40:40|109559.1|109534.1|109556.7|109531.7|109560.1|109535.1|109556.7|109531.7|13
1729150850000|2024-10-17 07:40:50|109558.1|109533.1|109565.9|109540.9|109567.6|109542.6|109558.1|109533.1|20
1729150860000|2024-10-17 07:41:00|109565|109540|109564.7|109539.7|109565|109540|109558.8|109533.8|26
1729150870000|2024-10-17 07:41:10|109564.4|109539.4|109562.4|109537.4|109565.1|109540.1|109559.6|109534.6|21
1729150880000|2024-10-17 07:41:20|109562.7|109537.7|109567.3|109542.3|109568.7|109543.7|109562.7|109537.7|24
1729150890000|2024-10-17 07:41:30|109572.5|109547.5|109588.9|109563.9|109588.9|109563.9|109572.5|109547.5|28
1729150900000|2024-10-17 07:41:40|109588.6|109563.6|109584.8|109559.8|109588.6|109563.6|109584|109559|17
1729150910000|2024-10-17 07:41:50|109585.4|109560.4|109586.1|109561.1|109587|109562|109585.2|109560.2|14
1729150920000|2024-10-17 07:42:00|109585.4|109560.4|109584.6|109559.6|109585.4|109560.4|109580.1|109555.1|19
1729150930000|2024-10-17 07:42:10|109585|109560|109587.8|109562.8|109588.4|109563.4|109585|109560|19
1729150940000|2024-10-17 07:42:20|109587.6|109562.6|109589.9|109564.9|109591.5|109566.5|109587.5|109562.5|19
1729150950000|2024-10-17 07:42:30|109589.7|109564.7|109588.3|109563.3|109591.1|109566.1|109580.9|109555.9|33
1729150960000|2024-10-17 07:42:40|109587.8|109562.8|109583.6|109558.6|109587.8|109562.8|109583.6|109558.6|16
1729150970000|2024-10-17 07:42:50|109583.8|109558.8|109583.4|109558.4|109588.6|109563.6|109582.7|109557.7|24
1729150980000|2024-10-17 07:43:00|109583.5|109558.5|109586.1|109561.1|109587.4|109562.4|109583.5|109558.5|22
1729150990000|2024-10-17 07:43:10|109586.3|109561.3|109594|109569|109594|109569|109585.2|109560.2|15
1729151000000|2024-10-17 07:43:20|109594.3|109569.3|109597.6|109572.6|109597.9|109572.9|109594.3|109569.3|15
1729151010000|2024-10-17 07:43:30|109597.8|109572.8|109596.8|109571.8|109601.1|109576.1|109594.1|109569.1|36
1729151020000|2024-10-17 07:43:40|109596.9|109571.9|109619|109594|109619.9|109594.9|109595|109570|36
1729151030000|2024-10-17 07:43:50|109620.8|109595.8|109618.8|109593.8|109620.9|109595.9|109618.3|109593.3|21
1729151040000|2024-10-17 07:44:00|109618.7|109593.7|109622.6|109597.6|109627.5|109602.5|109618.7|109593.7|29
1729151050000|2024-10-17 07:44:10|109623.3|109598.3|109621.9|109596.9|109626.5|109601.5|109621.6|109596.6|34
1729151060000|2024-10-17 07:44:20|109621.5|109596.5|109623|109598|109623.6|109598.6|109619.8|109594.8|16
1729151070000|2024-10-17 07:44:30|109622.7|109597.7|109624.4|109599.4|109625.6|109600.6|109622.2|109597.2|23
1729151080000|2024-10-17 07:44:40|109624.9|109599.9|109632.8|109607.8|109636.8|109611.8|109624.9|109599.9|13
1729151090000|2024-10-17 07:44:50|109632.4|109607.4|109633.3|109608.3|109633.3|109608.3|109632.4|109607.4|7
1729151100000|2024-10-17 07:45:00|109634.5|109609.5|109637.1|109612.1|109637.1|109612.1|109633|109608|13
1729151110000|2024-10-17 07:45:10|109637.2|109612.2|109647.3|109622.3|109648.8|109623.8|109637|109612|23
1729151120000|2024-10-17 07:45:20|109645.9|109620.9|109644|109619|109645.9|109620.9|109643.1|109618.1|12
1729151130000|2024-10-17 07:45:30|109644.6|109619.6|109651.1|109626.1|109652.5|109627.5|109644.6|109619.6|19
1729151140000|2024-10-17 07:45:40|109650.4|109625.4|109646.4|109621.4|109650.6|109625.6|109646.4|109621.4|9
1729151150000|2024-10-17 07:45:50|109646.8|109621.8|109648.9|109623.9|109651.5|109626.5|109646.8|109621.8|20
1729151160000|2024-10-17 07:46:00|109649.3|109624.3|109655.7|109630.7|109656.7|109631.7|109649.3|109624.3|19
1729151170000|2024-10-17 07:46:10|109654.4|109629.4|109657.6|109632.6|109658.1|109633.1|109653.6|109628.6|19
1729151180000|2024-10-17 07:46:20|109658.6|109633.6|109670.9|109645.9|109671.9|109646.9|109658.6|109633.6|26
1729151190000|2024-10-17 07:46:30|109671|109646|109666.3|109641.3|109674.9|109649.9|109666.3|109641.3|14
1729151200000|2024-10-17 07:46:40|109666.2|109641.2|109669.5|109644.5|109671.4|109646.4|109660.5|109635.5|17
1729151210000|2024-10-17 07:46:50|109668.8|109643.8|109668.1|109643.1|109669.7|109644.7|109667.9|109642.9|16
1729151220000|2024-10-17 07:47:00|109668.3|109643.3|109667.4|109642.4|109671|109646|109666.5|109641.5|23
1729151230000|2024-10-17 07:47:10|109667.6|109642.6|109673.7|109648.7|109674.6|109649.6|109667.6|109642.6|16
1729151240000|2024-10-17 07:47:20|109673.6|109648.6|109678.6|109653.6|109678.6|109653.6|109673.1|109648.1|10
1729151250000|2024-10-17 07:47:30|109678.3|109653.3|109677.4|109652.4|109678.3|109653.3|109676.2|109651.2|17
1729151260000|2024-10-17 07:47:40|109677.8|109652.8|109677|109652|109679|109654|109676.6|109651.6|13
1729151270000|2024-10-17 07:47:50|109676.7|109651.7|109671.2|109646.2|109677.1|109652.1|109669.1|109644.1|19
1729151280000|2024-10-17 07:48:00|109671.3|109646.3|109644.8|109619.8|109671.3|109646.3|109644.8|109619.8|14
1729151290000|2024-10-17 07:48:10|109644.7|109619.7|109654.1|109629.1|109654.1|109629.1|109643|109618|19
1729151300000|2024-10-17 07:48:20|109654.9|109629.9|109655.5|109630.5|109660.9|109635.9|109653.3|109628.3|19
1729151310000|2024-10-17 07:48:30|109655.1|109630.1|109653.3|109628.3|109657.4|109632.4|109651.9|109626.9|25
1729151320000|2024-10-17 07:48:40|109653.6|109628.6|109647.9|109622.9|109653.8|109628.8|109647.9|109622.9|16
1729151330000|2024-10-17 07:48:50|109647.2|109622.2|109644.6|109619.6|109647.2|109622.2|109643.5|109618.5|10
1729151340000|2024-10-17 07:49:00|109645.6|109620.6|109646.1|109621.1|109646.6|109621.6|109642.6|109617.6|21
1729151350000|2024-10-17 07:49:10|109646.3|109621.3|109647.1|109622.1|109648|109623|109645.8|109620.8|15
1729151360000|2024-10-17 07:49:20|109647.2|109622.2|109649.6|109624.6|109649.8|109624.8|109646.7|109621.7|12
1729151370000|2024-10-17 07:49:30|109649.5|109624.5|109649.3|109624.3|109649.5|109624.5|109648.8|109623.8|7
1729151380000|2024-10-17 07:49:40|109649.4|109624.4|109659|109634|109659.9|109634.9|109649.4|109624.4|19
1729151390000|2024-10-17 07:49:50|109659.2|109634.2|109648.7|109623.7|109659.2|109634.2|109648.7|109623.7|24
1729151400000|2024-10-17 07:50:00|109648|109623|109645.6|109620.6|109648|109623|109645.6|109620.6|17
1729151410000|2024-10-17 07:50:10|109644.9|109619.9|109649.6|109624.6|109649.6|109624.6|109637.4|109612.4|15
1729151420000|2024-10-17 07:50:20|109649.8|109624.8|109646.6|109621.6|109649.8|109624.8|109646.6|109621.6|11
1729151430000|2024-10-17 07:50:30|109646.7|109621.7|109648.6|109623.6|109650.1|109625.1|109645.6|109620.6|21
1729151440000|2024-10-17 07:50:40|109648.1|109623.1|109646.4|109621.4|109652.8|109627.8|109645.7|109620.7|24
1729151450000|2024-10-17 07:50:50|109647.2|109622.2|109646.5|109621.5|109647.7|109622.7|109642.6|109617.6|25
1729151460000|2024-10-17 07:51:00|109646.9|109621.9|109653|109628|109654.4|109629.4|109645.8|109620.8|22
1729151470000|2024-10-17 07:51:10|109652.6|109627.6|109655.1|109630.1|109655.5|109630.5|109652.6|109627.6|12
1729151480000|2024-10-17 07:51:20|109654.4|109629.4|109647.1|109622.1|109654.4|109629.4|109646.5|109621.5|23
1729151490000|2024-10-17 07:51:30|109647.4|109622.4|109647.9|109622.9|109649.4|109624.4|109647.3|109622.3|9
1729151500000|2024-10-17 07:51:40|109647.4|109622.4|109637.5|109612.5|109647.4|109622.4|109622.8|109597.8|27
1729151510000|2024-10-17 07:51:50|109637.8|109612.8|109650.2|109625.2|109650.3|109625.3|109637.8|109612.8|44
1729151520000|2024-10-17 07:52:00|109650.4|109625.4|109650.3|109625.3|109653.3|109628.3|109649.4|109624.4|27
1729151530000|2024-10-17 07:52:10|109650.1|109625.1|109654.6|109629.6|109658.1|109633.1|109650.1|109625.1|30
1729151540000|2024-10-17 07:52:20|109655.4|109630.4|109672.7|109647.7|109672.7|109647.7|109654.1|109629.1|36
1729151550000|2024-10-17 07:52:30|109670.9|109645.9|109665.7|109640.7|109671.6|109646.6|109664.9|109639.9|19
1729151560000|2024-10-17 07:52:40|109666.3|109641.3|109659.8|109634.8|109666.6|109641.6|109659.1|109634.1|23
1729151570000|2024-10-17 07:52:50|109659.9|109634.9|109657.8|109632.8|109659.9|109634.9|109657.3|109632.3|12
1729151580000|2024-10-17 07:53:00|109656.4|109631.4|109665|109640|109665|109640|109656.4|109631.4|26
1729151590000|2024-10-17 07:53:10|109666.1|109641.1|109670|109645|109671.9|109646.9|109665.3|109640.3|25
1729151600000|2024-10-17 07:53:20|109670.6|109645.6|109664.6|109639.6|109678.7|109653.7|109664.3|109639.3|18
1729151610000|2024-10-17 07:53:30|109665.3|109640.3|109667.2|109642.2|109667.9|109642.9|109662.7|109637.7|14
1729151620000|2024-10-17 07:53:40|109667.1|109642.1|109649.8|109624.8|109667.4|109642.4|109649.4|109624.4|23
1729151630000|2024-10-17 07:53:50|109649.2|109624.2|109649.8|109624.8|109650|109625|109647.5|109622.5|14
1729151640000|2024-10-17 07:54:00|109653|109628|109647.6|109622.6|109654.2|109629.2|109637.5|109612.5|28
1729151650000|2024-10-17 07:54:10|109646.7|109621.7|109647.5|109622.5|109647.6|109622.6|109644.5|109619.5|22
1729151660000|2024-10-17 07:54:20|109647.2|109622.2|109645|109620|109647.4|109622.4|109644.4|109619.4|14
1729151670000|2024-10-17 07:54:30|109644.4|109619.4|109642.4|109617.4|109644.4|109619.4|109636.8|109611.8|19
1729151680000|2024-10-17 07:54:40|109642.2|109617.2|109657.2|109632.2|109658.5|109633.5|109640.7|109615.7|36
1729151690000|2024-10-17 07:54:50|109658.5|109633.5|109663|109638|109663.7|109638.7|109658.5|109633.5|13
1729151700000|2024-10-17 07:55:00|109662.8|109637.8|109667.9|109642.9|109667.9|109642.9|109662.1|109637.1|23
1729151710000|2024-10-17 07:55:10|109668.5|109643.5|109666.2|109641.2|109669.2|109644.2|109664.3|109639.3|14
1729151720000|2024-10-17 07:55:20|109666.4|109641.4|109672.4|109647.4|109672.4|109647.4|109666.4|109641.4|13
1729151730000|2024-10-17 07:55:30|109673.1|109648.1|109672.6|109647.6|109676.2|109651.2|109670.4|109645.4|24
1729151740000|2024-10-17 07:55:40|109672.1|109647.1|109670.3|109645.3|109672.6|109647.6|109668.4|109643.4|13
1729151750000|2024-10-17 07:55:50|109670.9|109645.9|109654.4|109629.4|109671.5|109646.5|109647.8|109622.8|14
1729151760000|2024-10-17 07:56:00|109653.5|109628.5|109661.3|109636.3|109661.7|109636.7|109652.4|109627.4|25
1729151770000|2024-10-17 07:56:10|109661.4|109636.4|109658.5|109633.5|109662.7|109637.7|109654.1|109629.1|32
1729151780000|2024-10-17 07:56:20|109657.9|109632.9|109652.9|109627.9|109657.9|109632.9|109652.8|109627.8|10
1729151790000|2024-10-17 07:56:30|109652.4|109627.4|109648|109623|109652.4|109627.4|109643.3|109618.3|21
1729151800000|2024-10-17 07:56:40|109648.4|109623.4|109645.9|109620.9|109648.4|109623.4|109645.9|109620.9|9
1729151810000|2024-10-17 07:56:50|109645.5|109620.5|109639.5|109614.5|109645.8|109620.8|109632.8|109607.8|33
1729151820000|2024-10-17 07:57:00|109639|109614|109644.9|109619.9|109646.2|109621.2|109639|109614|20
1729151830000|2024-10-17 07:57:10|109645|109620|109644.4|109619.4|109647|109622|109644.4|109619.4|22
1729151840000|2024-10-17 07:57:20|109643.8|109618.8|109639.8|109614.8|109643.8|109618.8|109638.7|109613.7|14
1729151850000|2024-10-17 07:57:30|109640.1|109615.1|109648.7|109623.7|109650.9|109625.9|109640.1|109615.1|17
1729151860000|2024-10-17 07:57:40|109648.4|109623.4|109657.3|109632.3|109657.3|109632.3|109648.3|109623.3|18
1729151870000|2024-10-17 07:57:50|109656.6|109631.6|109652.1|109627.1|109656.6|109631.6|109652.1|109627.1|12
1729151880000|2024-10-17 07:58:00|109652.8|109627.8|109649.2|109624.2|109652.8|109627.8|109649.2|109624.2|13
1729151890000|2024-10-17 07:58:10|109649.1|109624.1|109648.7|109623.7|109649.9|109624.9|109648.7|109623.7|11
1729151900000|2024-10-17 07:58:20|109648.4|109623.4|109647.5|109622.5|109649.4|109624.4|109647.3|109622.3|6
1729151910000|2024-10-17 07:58:30|109647.6|109622.6|109631.4|109606.4|109647.6|109622.6|109631.4|109606.4|17
1729151920000|2024-10-17 07:58:40|109630.5|109605.5|109628.8|109603.8|109632.4|109607.4|109628.6|109603.6|16
1729151930000|2024-10-17 07:58:50|109629.5|109604.5|109620.3|109595.3|109630.2|109605.2|109620.3|109595.3|19
1729151940000|2024-10-17 07:59:00|109620.8|109595.8|109619.1|109594.1|109621.5|109596.5|109619.1|109594.1|14
1729151950000|2024-10-17 07:59:10|109618.4|109593.4|109614.2|109589.2|109620.2|109595.2|109614.1|109589.1|18
1729151960000|2024-10-17 07:59:20|109613.5|109588.5|109605.4|109580.4|109613.5|109588.5|109604.1|109579.1|17
1729151970000|2024-10-17 07:59:30|109605.3|109580.3|109605.5|109580.5|109605.8|109580.8|109603.8|109578.8|9
1729151980000|2024-10-17 07:59:40|109607.9|109582.9|109610.6|109585.6|109610.6|109585.6|109607.9|109582.9|10
1729151990000|2024-10-17 07:59:50|109610.3|109585.3|109612.4|109587.4|109614|109589|109609.1|109584.1|17
1729152000000|2024-10-17 08:00:00|109613.3|109588.3|109609.9|109584.9|109621.6|109596.6|109609.4|109584.4|29
1729152010000|2024-10-17 08:00:10|109609.8|109584.8|109611|109586|109614|109589|109609.6|109584.6|15
1729152020000|2024-10-17 08:00:20|109610.9|109585.9|109605.2|109580.2|109610.9|109585.9|109600.1|109575.1|26
1729152030000|2024-10-17 08:00:30|109605.3|109580.3|109606.1|109581.1|109607.2|109582.2|109604.2|109579.2|18
1729152040000|2024-10-17 08:00:40|109605.8|109580.8|109594.3|109569.3|109605.8|109580.8|109594.1|109569.1|24
1729152050000|2024-10-17 08:00:50|109593.6|109568.6|109601.6|109576.6|109601.6|109576.6|109593.6|109568.6|26
1729152060000|2024-10-17 08:01:00|109601.9|109576.9|109593|109568|109602.4|109577.4|109593|109568|26
1729152070000|2024-10-17 08:01:10|109592.3|109567.3|109594.4|109569.4|109603.6|109578.6|109591.2|109566.2|32
1729152080000|2024-10-17 08:01:20|109594.7|109569.7|109594.6|109569.6|109598.4|109573.4|109594.4|109569.4|17
1729152090000|2024-10-17 08:01:30|109595.2|109570.2|109594|109569|109595.2|109570.2|109593.5|109568.5|30
1729152100000|2024-10-17 08:01:40|109594.5|109569.5|109611.6|109586.6|109611.7|109586.7|109593.1|109568.1|37
1729152110000|2024-10-17 08:01:50|109611|109586|109605.9|109580.9|109613.4|109588.4|109605.9|109580.9|20
1729152120000|2024-10-17 08:02:00|109605.7|109580.7|109602.4|109577.4|109606.3|109581.3|109596.8|109571.8|24
1729152130000|2024-10-17 08:02:10|109603.4|109578.4|109612.3|109587.3|109612.3|109587.3|109603.4|109578.4|11
1729152140000|2024-10-17 08:02:20|109612.4|109587.4|109608.2|109583.2|109614.2|109589.2|109608|109583|15
1729152150000|2024-10-17 08:02:30|109608.6|109583.6|109613.7|109588.7|109614|109589|109608.6|109583.6|27
1729152160000|2024-10-17 08:02:40|109614|109589|109613.3|109588.3|109614.4|109589.4|109613.3|109588.3|10
1729152170000|2024-10-17 08:02:50|109613|109588|109615.2|109590.2|109617.4|109592.4|109610.1|109585.1|18
1729152180000|2024-10-17 08:03:00|109615.6|109590.6|109618.8|109593.8|109619.8|109594.8|109612.9|109587.9|22
1729152190000|2024-10-17 08:03:10|109618.7|109593.7|109608.4|109583.4|109618.7|109593.7|109608.4|109583.4|7
1729152200000|2024-10-17 08:03:20|109608.5|109583.5|109607.8|109582.8|109609.4|109584.4|109607.8|109582.8|8
1729152210000|2024-10-17 08:03:30|109607.7|109582.7|109607.7|109582.7|109607.7|109582.7|109607.7|109582.7|1
1729152220000|2024-10-17 08:03:40|109607.8|109582.8|109607.9|109582.9|109607.9|109582.9|109607.5|109582.5|4
1729152230000|2024-10-17 08:03:50|109608|109583|109607.9|109582.9|109608.2|109583.2|109607.8|109582.8|6
1729152240000|2024-10-17 08:04:00|109608.3|109583.3|109611.5|109586.5|109611.6|109586.6|109607|109582|9
1729152250000|2024-10-17 08:04:10|109611.4|109586.4|109606.6|109581.6|109611.4|109586.4|109606.6|109581.6|6
1729152260000|2024-10-17 08:04:20|109606.7|109581.7|109592.8|109567.8|109606.7|109581.7|109581.4|109556.4|18
1729152270000|2024-10-17 08:04:30|109593.2|109568.2|109592|109567|109601.3|109576.3|109589.9|109564.9|23
1729152280000|2024-10-17 08:04:40|109592.7|109567.7|109592.4|109567.4|109592.7|109567.7|109592.4|109567.4|2
1729152290000|2024-10-17 08:04:50|109593.1|109568.1|109592.3|109567.3|109593.8|109568.8|109591.7|109566.7|17
1729152300000|2024-10-17 08:05:00|109592.6|109567.6|109589.3|109564.3|109592.6|109567.6|109589.3|109564.3|13
1729152310000|2024-10-17 08:05:10|109587.1|109562.1|109585|109560|109587.2|109562.2|109585|109560|9
1729152320000|2024-10-17 08:05:20|109584.8|109559.8|109580|109555|109586.2|109561.2|109579.9|109554.9|25
1729152330000|2024-10-17 08:05:30|109578.2|109553.2|109578.1|109553.1|109578.7|109553.7|109574.5|109549.5|23
1729152340000|2024-10-17 08:05:40|109578.3|109553.3|109574.4|109549.4|109578.5|109553.5|109574.4|109549.4|21
1729152350000|2024-10-17 08:05:50|109574.5|109549.5|109574.2|109549.2|109575.7|109550.7|109572.8|109547.8|11
1729152360000|2024-10-17 08:06:00|109574.9|109549.9|109582.3|109557.3|109582.3|109557.3|109574.9|109549.9|21
1729152370000|2024-10-17 08:06:10|109582.5|109557.5|109582.3|109557.3|109582.5|109557.5|109582|109557|7
1729152380000|2024-10-17 08:06:20|109582.4|109557.4|109579.1|109554.1|109583.4|109558.4|109579.1|109554.1|11
1729152390000|2024-10-17 08:06:30|109578.8|109553.8|109582.6|109557.6|109583.9|109558.9|109578.8|109553.8|12
1729152400000|2024-10-17 08:06:40|109580.9|109555.9|109580.2|109555.2|109580.9|109555.9|109579.5|109554.5|13
1729152410000|2024-10-17 08:06:50|109581|109556|109581|109556|109581.9|109556.9|109578.9|109553.9|16
1729152420000|2024-10-17 08:07:00|109581.4|109556.4|109584.2|109559.2|109584.2|109559.2|109581.4|109556.4|13
1729152430000|2024-10-17 08:07:10|109584.3|109559.3|109588.2|109563.2|109589.5|109564.5|109584.3|109559.3|13
1729152440000|2024-10-17 08:07:20|109588.8|109563.8|109596.2|109571.2|109596.6|109571.6|109588|109563|14
1729152450000|2024-10-17 08:07:30|109595.6|109570.6|109587.2|109562.2|109595.6|109570.6|109587.2|109562.2|9
1729152460000|2024-10-17 08:07:40|109586.8|109561.8|109584.5|109559.5|109586.8|109561.8|109584.1|109559.1|16
1729152470000|2024-10-17 08:07:50|109584.6|109559.6|109584.7|109559.7|109588.3|109563.3|109584.5|109559.5|15
1729152480000|2024-10-17 08:08:00|109584.5|109559.5|109574.6|109549.6|109584.7|109559.7|109574.6|109549.6|28
1729152490000|2024-10-17 08:08:10|109574.4|109549.4|109571.4|109546.4|109576.4|109551.4|109570.2|109545.2|41
1729152500000|2024-10-17 08:08:20|109572.6|109547.6|109572.4|109547.4|109576.5|109551.5|109569|109544|51
1729152510000|2024-10-17 08:08:30|109571.8|109546.8|109576.6|109551.6|109576.6|109551.6|109571.8|109546.8|11
1729152520000|2024-10-17 08:08:40|109576|109551|109572.2|109547.2|109576.6|109551.6|109572.2|109547.2|5
1729152530000|2024-10-17 08:08:50|109571.9|109546.9|109571.3|109546.3|109572.3|109547.3|109570.8|109545.8|15
1729152540000|2024-10-17 08:09:00|109571.4|109546.4|109572.8|109547.8|109573.5|109548.5|109570.2|109545.2|26
1729152550000|2024-10-17 08:09:10|109572.6|109547.6|109573|109548|109574.2|109549.2|109571.5|109546.5|19
1729152560000|2024-10-17 08:09:20|109572.9|109547.9|109576.6|109551.6|109576.6|109551.6|109572.3|109547.3|11
1729152570000|2024-10-17 08:09:30|109575.8|109550.8|109571|109546|109576.5|109551.5|109571|109546|18
1729152580000|2024-10-17 08:09:40|109571.7|109546.7|109569.9|109544.9|109571.9|109546.9|109568.1|109543.1|19
1729152590000|2024-10-17 08:09:50|109569.8|109544.8|109565|109540|109570.5|109545.5|109564.3|109539.3|24
1729152600000|2024-10-17 08:10:00|109564.9|109539.9|109571.9|109546.9|109571.9|109546.9|109561.8|109536.8|31
1729152610000|2024-10-17 08:10:10|109571.1|109546.1|109571.4|109546.4|109571.8|109546.8|109567.6|109542.6|15
1729152620000|2024-10-17 08:10:20|109570.8|109545.8|109579|109554|109583.5|109558.5|109570.8|109545.8|23
1729152630000|2024-10-17 08:10:30|109579.5|109554.5|109583.9|109558.9|109585.6|109560.6|109579|109554|9
1729152640000|2024-10-17 08:10:40|109583.7|109558.7|109577|109552|109583.9|109558.9|109573.6|109548.6|14
1729152650000|2024-10-17 08:10:50|109576.9|109551.9|109577.1|109552.1|109577.1|109552.1|109576.8|109551.8|3
1729152660000|2024-10-17 08:11:00|109576|109551|109572.8|109547.8|109576|109551|109570.7|109545.7|17
1729152670000|2024-10-17 08:11:10|109572.5|109547.5|109585.1|109560.1|109585.1|109560.1|109572.5|109547.5|10
1729152680000|2024-10-17 08:11:20|109587.2|109562.2|109589.6|109564.6|109589.8|109564.8|109585.5|109560.5|9
1729152690000|2024-10-17 08:11:30|109589.1|109564.1|109568.1|109543.1|109589.1|109564.1|109568.1|109543.1|15
1729152700000|2024-10-17 08:11:40|109567.3|109542.3|109566.7|109541.7|109571.9|109546.9|109560.1|109535.1|25
1729152710000|2024-10-17 08:11:50|109566.9|109541.9|109560.2|109535.2|109567.1|109542.1|109558.8|109533.8|13
1729152720000|2024-10-17 08:12:00|109560|109535|109557.9|109532.9|109562.2|109537.2|109557.9|109532.9|23
1729152730000|2024-10-17 08:12:10|109557.3|109532.3|109560.5|109535.5|109564.5|109539.5|109556.2|109531.2|26
1729152740000|2024-10-17 08:12:20|109560.3|109535.3|109559.9|109534.9|109560.3|109535.3|109559.1|109534.1|11
1729152750000|2024-10-17 08:12:30|109559.6|109534.6|109557.6|109532.6|109559.6|109534.6|109556.2|109531.2|17
1729152760000|2024-10-17 08:12:40|109557.9|109532.9|109557.3|109532.3|109558.7|109533.7|109555.7|109530.7|11
1729152770000|2024-10-17 08:12:50|109557.2|109532.2|109558.2|109533.2|109558.6|109533.6|109557.2|109532.2|10
1729152780000|2024-10-17 08:13:00|109558.5|109533.5|109560.1|109535.1|109560.7|109535.7|109558.5|109533.5|10
1729152790000|2024-10-17 08:13:10|109559.9|109534.9|109556.7|109531.7|109559.9|109534.9|109555.4|109530.4|21
1729152800000|2024-10-17 08:13:20|109556.3|109531.3|109557.7|109532.7|109557.8|109532.8|109555.4|109530.4|14
1729152810000|2024-10-17 08:13:30|109557.8|109532.8|109558|109533|109558.8|109533.8|109557.8|109532.8|6
1729152820000|2024-10-17 08:13:40|109558.4|109533.4|109548.5|109523.5|109559|109534|109542|109517|17
1729152830000|2024-10-17 08:13:50|109548.7|109523.7|109551.5|109526.5|109552|109527|109548.7|109523.7|16
1729152840000|2024-10-17 08:14:00|109551.7|109526.7|109533.9|109508.9|109551.7|109526.7|109533.9|109508.9|19
1729152850000|2024-10-17 08:14:10|109533.6|109508.6|109536.2|109511.2|109537.3|109512.3|109533.6|109508.6|12
1729152860000|2024-10-17 08:14:20|109536.1|109511.1|109533.7|109508.7|109538.4|109513.4|109533.7|109508.7|13
1729152870000|2024-10-17 08:14:30|109533.4|109508.4|109534.5|109509.5|109538.2|109513.2|109528|109503|28
1729152880000|2024-10-17 08:14:40|109534.4|109509.4|109533.9|109508.9|109535.3|109510.3|109532.2|109507.2|8
1729152890000|2024-10-17 08:14:50|109533.5|109508.5|109530.8|109505.8|109534.2|109509.2|109530.1|109505.1|20
1729152900000|2024-10-17 08:15:00|109530.5|109505.5|109529.5|109504.5|109531.2|109506.2|109524.9|109499.9|18
1729152910000|2024-10-17 08:15:10|109528.1|109503.1|109512.7|109487.7|109528.4|109503.4|109512.7|109487.7|17
1729152920000|2024-10-17 08:15:20|109512.6|109487.6|109517.8|109492.8|109518.7|109493.7|109511.4|109486.4|16
1729152930000|2024-10-17 08:15:30|109517.2|109492.2|109520.8|109495.8|109520.8|109495.8|109516.7|109491.7|7
1729152940000|2024-10-17 08:15:40|109521.2|109496.2|109517.6|109492.6|109521.2|109496.2|109517.6|109492.6|8
1729152950000|2024-10-17 08:15:50|109517.3|109492.3|109501.9|109476.9|109517.3|109492.3|109500.6|109475.6|19
1729152960000|2024-10-17 08:16:00|109502|109477|109508.5|109483.5|109510.2|109485.2|109502|109477|23
1729152970000|2024-10-17 08:16:10|109508.4|109483.4|109514.3|109489.3|109517.7|109492.7|109508.4|109483.4|19
1729152980000|2024-10-17 08:16:20|109514|109489|109500.6|109475.6|109514|109489|109498.2|109473.2|31
1729152990000|2024-10-17 08:16:30|109500.3|109475.3|109503.2|109478.2|109503.6|109478.6|109499|109474|21
1729153000000|2024-10-17 08:16:40|109503.3|109478.3|109499.3|109474.3|109503.3|109478.3|109499.3|109474.3|18
1729153010000|2024-10-17 08:16:50|109499.2|109474.2|109487.2|109462.2|109499.2|109474.2|109485.9|109460.9|18
1729153020000|2024-10-17 08:17:00|109487.4|109462.4|109478.8|109453.8|109487.4|109462.4|109478.6|109453.6|12
1729153030000|2024-10-17 08:17:10|109478.7|109453.7|109476.5|109451.5|109480.6|109455.6|109476.2|109451.2|19
1729153040000|2024-10-17 08:17:20|109476|109451|109470.3|109445.3|109477.9|109452.9|109470.3|109445.3|21
1729153050000|2024-10-17 08:17:30|109471|109446|109461.5|109436.5|109476.4|109451.4|109461.5|109436.5|16
1729153060000|2024-10-17 08:17:40|109461.1|109436.1|109460.2|109435.2|109461.8|109436.8|109457.4|109432.4|14
1729153070000|2024-10-17 08:17:50|109460.1|109435.1|109466.2|109441.2|109466.2|109441.2|109459.1|109434.1|23
1729153080000|2024-10-17 08:18:00|109466.1|109441.1|109471.2|109446.2|109474.6|109449.6|109466.1|109441.1|20
1729153090000|2024-10-17 08:18:10|109472.4|109447.4|109476.8|109451.8|109477.3|109452.3|109471|109446|18
1729153100000|2024-10-17 08:18:20|109476.5|109451.5|109474|109449|109476.5|109451.5|109474|109449|9
1729153110000|2024-10-17 08:18:30|109475.6|109450.6|109479.4|109454.4|109479.9|109454.9|109475.6|109450.6|16
1729153120000|2024-10-17 08:18:40|109479.6|109454.6|109479.4|109454.4|109480.5|109455.5|109478.7|109453.7|15
1729153130000|2024-10-17 08:18:50|109479.3|109454.3|109475.7|109450.7|109479.5|109454.5|109475.7|109450.7|17
1729153140000|2024-10-17 08:19:00|109475.5|109450.5|109471.7|109446.7|109475.5|109450.5|109467.2|109442.2|22
1729153150000|2024-10-17 08:19:10|109472.5|109447.5|109473.7|109448.7|109473.8|109448.8|109472.5|109447.5|10
1729153160000|2024-10-17 08:19:20|109473.8|109448.8|109473.5|109448.5|109473.8|109448.8|109473.5|109448.5|3
1729153170000|2024-10-17 08:19:30|109473.6|109448.6|109474|109449|109474|109449|109473.6|109448.6|5
1729153180000|2024-10-17 08:19:40|109473.8|109448.8|109471.2|109446.2|109474|109449|109470|109445|16
1729153190000|2024-10-17 08:19:50|109471.4|109446.4|109474.7|109449.7|109474.7|109449.7|109471.4|109446.4|11
1729153200000|2024-10-17 08:20:00|109474.6|109449.6|109476.3|109451.3|109476.3|109451.3|109474.6|109449.6|6
1729153210000|2024-10-17 08:20:10|109476.1|109451.1|109475.5|109450.5|109476.1|109451.1|109475|109450|13
1729153220000|2024-10-17 08:20:20|109474.7|109449.7|109476.7|109451.7|109476.7|109451.7|109474.7|109449.7|9
1729153230000|2024-10-17 08:20:30|109477.1|109452.1|109477.5|109452.5|109477.5|109452.5|109475.3|109450.3|15
1729153240000|2024-10-17 08:20:40|109477.4|109452.4|109467.5|109442.5|109477.4|109452.4|109467.5|109442.5|15
1729153250000|2024-10-17 08:20:50|109467.4|109442.4|109474.6|109449.6|109474.6|109449.6|109466.1|109441.1|21
1729153260000|2024-10-17 08:21:00|109475|109450|109475.6|109450.6|109481.3|109456.3|109475|109450|22
1729153270000|2024-10-17 08:21:10|109475.5|109450.5|109473.8|109448.8|109477.2|109452.2|109473.6|109448.6|12
1729153280000|2024-10-17 08:21:20|109474.1|109449.1|109476.1|109451.1|109476.1|109451.1|109474.1|109449.1|10
1729153290000|2024-10-17 08:21:30|109477.7|109452.7|109477.1|109452.1|109482.1|109457.1|109477.1|109452.1|20
1729153300000|2024-10-17 08:21:40|109477.8|109452.8|109509.5|109484.5|109510.7|109485.7|109477.8|109452.8|27
1729153310000|2024-10-17 08:21:50|109509.2|109484.2|109511.4|109486.4|109511.4|109486.4|109505.9|109480.9|19
1729153320000|2024-10-17 08:22:00|109511.3|109486.3|109513|109488|109514.6|109489.6|109511.3|109486.3|19
1729153330000|2024-10-17 08:22:10|109512.5|109487.5|109511.7|109486.7|109515.1|109490.1|109508.3|109483.3|22
1729153340000|2024-10-17 08:22:20|109511.6|109486.6|109515.5|109490.5|109515.9|109490.9|109511.6|109486.6|17
1729153350000|2024-10-17 08:22:30|109515.6|109490.6|109514.2|109489.2|109515.6|109490.6|109514|109489|9
1729153360000|2024-10-17 08:22:40|109515.3|109490.3|109515.1|109490.1|109516.1|109491.1|109515|109490|9
1729153370000|2024-10-17 08:22:50|109515|109490|109515.4|109490.4|109515.4|109490.4|109510.7|109485.7|10
1729153380000|2024-10-17 08:23:00|109515.3|109490.3|109512.5|109487.5|109515.3|109490.3|109512.5|109487.5|14
1729153390000|2024-10-17 08:23:10|109513.2|109488.2|109511.1|109486.1|109515.5|109490.5|109510.4|109485.4|15
1729153400000|2024-10-17 08:23:20|109511.6|109486.6|109513.5|109488.5|109513.6|109488.6|109511|109486|19
1729153410000|2024-10-17 08:23:30|109513.7|109488.7|109514.7|109489.7|109515.4|109490.4|109513.2|109488.2|16
1729153420000|2024-10-17 08:23:40|109514.9|109489.9|109512.9|109487.9|109515.7|109490.7|109511.5|109486.5|17
1729153430000|2024-10-17 08:23:50|109512.7|109487.7|109514.8|109489.8|109515.1|109490.1|109511.3|109486.3|12
1729153440000|2024-10-17 08:24:00|109514.1|109489.1|109516.8|109491.8|109516.8|109491.8|109513.8|109488.8|12
1729153450000|2024-10-17 08:24:10|109516.9|109491.9|109522.4|109497.4|109522.9|109497.9|109516.1|109491.1|34
1729153460000|2024-10-17 08:24:20|109522.2|109497.2|109519.1|109494.1|109523.2|109498.2|109518.4|109493.4|41
1729153470000|2024-10-17 08:24:30|109517.4|109492.4|109520.7|109495.7|109521.9|109496.9|109516.7|109491.7|39
1729153480000|2024-10-17 08:24:40|109521.5|109496.5|109517.7|109492.7|109521.5|109496.5|109516.2|109491.2|50
1729153490000|2024-10-17 08:24:50|109519.1|109494.1|109516.5|109491.5|109519.1|109494.1|109516.1|109491.1|23
1729153500000|2024-10-17 08:25:00|109516|109491|109516.2|109491.2|109516.6|109491.6|109511.1|109486.1|33
1729153510000|2024-10-17 08:25:10|109515.4|109490.4|109507.3|109482.3|109515.4|109490.4|109505.4|109480.4|36
1729153520000|2024-10-17 08:25:20|109508.5|109483.5|109509.3|109484.3|109513|109488|109506.3|109481.3|53
1729153530000|2024-10-17 08:25:30|109509.5|109484.5|109507.3|109482.3|109511.2|109486.2|109506.5|109481.5|27
1729153540000|2024-10-17 08:25:40|109507.2|109482.2|109523.9|109498.9|109525.5|109500.5|109505.4|109480.4|44
1729153550000|2024-10-17 08:25:50|109524.6|109499.6|109527.5|109502.5|109529.2|109504.2|109523.8|109498.8|28
1729153560000|2024-10-17 08:26:00|109528.6|109503.6|109526.1|109501.1|109529.8|109504.8|109525.9|109500.9|31
1729153570000|2024-10-17 08:26:10|109528.6|109503.6|109529.6|109504.6|109530.1|109505.1|109527.8|109502.8|32
1729153580000|2024-10-17 08:26:20|109529.7|109504.7|109525.6|109500.6|109529.8|109504.8|109523.6|109498.6|15
1729153590000|2024-10-17 08:26:30|109524.4|109499.4|109526.2|109501.2|109526.6|109501.6|109524.4|109499.4|10
1729153600000|2024-10-17 08:26:40|109525.8|109500.8|109525.1|109500.1|109525.9|109500.9|109524.5|109499.5|10
1729153610000|2024-10-17 08:26:50|109525|109500|109524.2|109499.2|109525|109500|109521.3|109496.3|17
1729153620000|2024-10-17 08:27:00|109524.4|109499.4|109526.9|109501.9|109527.5|109502.5|109524.4|109499.4|8
1729153630000|2024-10-17 08:27:10|109526.7|109501.7|109525.2|109500.2|109528.5|109503.5|109520.9|109495.9|20
1729153640000|2024-10-17 08:27:20|109524.3|109499.3|109525.8|109500.8|109527.8|109502.8|109523.6|109498.6|21
1729153650000|2024-10-17 08:27:30|109526.2|109501.2|109531.2|109506.2|109531.2|109506.2|109525.3|109500.3|14
1729153660000|2024-10-17 08:27:40|109531.7|109506.7|109533.3|109508.3|109533.7|109508.7|109531.6|109506.6|12
1729153670000|2024-10-17 08:27:50|109536.7|109511.7|109540.4|109515.4|109541.2|109516.2|109536.7|109511.7|25
1729153680000|2024-10-17 08:28:00|109540.5|109515.5|109536.1|109511.1|109540.5|109515.5|109536.1|109511.1|14
1729153690000|2024-10-17 08:28:10|109536.9|109511.9|109543.6|109518.6|109544.2|109519.2|109536|109511|28
1729153700000|2024-10-17 08:28:20|109542.9|109517.9|109536|109511|109543.6|109518.6|109532.2|109507.2|45
1729153710000|2024-10-17 08:28:30|109535.4|109510.4|109540.6|109515.6|109542.9|109517.9|109532.4|109507.4|36
1729153720000|2024-10-17 08:28:40|109541|109516|109537.7|109512.7|109541|109516|109535.7|109510.7|41
1729153730000|2024-10-17 08:28:50|109537|109512|109536.4|109511.4|109537.1|109512.1|109534.9|109509.9|25
1729153740000|2024-10-17 08:29:00|109536.8|109511.8|109530.2|109505.2|109536.8|109511.8|109526.6|109501.6|25
1729153750000|2024-10-17 08:29:10|109529.3|109504.3|109527.4|109502.4|109532|109507|109525.7|109500.7|41
1729153760000|2024-10-17 08:29:20|109528.5|109503.5|109530.7|109505.7|109532.1|109507.1|109525.9|109500.9|39
1729153770000|2024-10-17 08:29:30|109531.4|109506.4|109534.7|109509.7|109534.7|109509.7|109530.4|109505.4|27
1729153780000|2024-10-17 08:29:40|109535|109510|109527.2|109502.2|109536.9|109511.9|109526.4|109501.4|31
1729153790000|2024-10-17 08:29:50|109527.6|109502.6|109531|109506|109531.9|109506.9|109527.2|109502.2|19
1729153800000|2024-10-17 08:30:00|109531.6|109506.6|109538.4|109513.4|109540.2|109515.2|109531.6|109506.6|30
1729153810000|2024-10-17 08:30:10|109538.7|109513.7|109535.6|109510.6|109539.3|109514.3|109535.6|109510.6|14
1729153820000|2024-10-17 08:30:20|109536|109511|109513.4|109488.4|109536.1|109511.1|109512.3|109487.3|22
1729153830000|2024-10-17 08:30:30|109513.3|109488.3|109515.3|109490.3|109515.3|109490.3|109512.9|109487.9|18
1729153840000|2024-10-17 08:30:40|109515.2|109490.2|109516.2|109491.2|109516.2|109491.2|109514.9|109489.9|6
1729153850000|2024-10-17 08:30:50|109516.3|109491.3|109512.6|109487.6|109516.3|109491.3|109511.8|109486.8|12
1729153860000|2024-10-17 08:31:00|109512.5|109487.5|109512.5|109487.5|109513.6|109488.6|109512.3|109487.3|14
1729153870000|2024-10-17 08:31:10|109512.7|109487.7|109513.6|109488.6|109514.1|109489.1|109512.4|109487.4|16
1729153880000|2024-10-17 08:31:20|109513.8|109488.8|109516.7|109491.7|109518.6|109493.6|109513.8|109488.8|16
1729153890000|2024-10-17 08:31:30|109516.8|109491.8|109517.2|109492.2|109517.2|109492.2|109516.7|109491.7|8
1729153900000|2024-10-17 08:31:40|109516.9|109491.9|109514.8|109489.8|109517.2|109492.2|109514.4|109489.4|12
1729153910000|2024-10-17 08:31:50|109514.9|109489.9|109521.7|109496.7|109521.9|109496.9|109514.9|109489.9|14
1729153920000|2024-10-17 08:32:00|109522|109497|109530.3|109505.3|109530.3|109505.3|109521.5|109496.5|11
1729153930000|2024-10-17 08:32:10|109530.9|109505.9|109535.6|109510.6|109536.3|109511.3|109530.9|109505.9|16
1729153940000|2024-10-17 08:32:20|109535.7|109510.7|109536.3|109511.3|109536.9|109511.9|109535.6|109510.6|19
1729153950000|2024-10-17 08:32:30|109536.5|109511.5|109537.3|109512.3|109538.1|109513.1|109535.1|109510.1|21
1729153960000|2024-10-17 08:32:40|109537.9|109512.9|109540|109515|109540.4|109515.4|109536.9|109511.9|15
1729153970000|2024-10-17 08:32:50|109540.1|109515.1|109546.6|109521.6|109546.6|109521.6|109540.1|109515.1|17
1729153980000|2024-10-17 08:33:00|109546.7|109521.7|109551.5|109526.5|109551.6|109526.6|109544.9|109519.9|26
1729153990000|2024-10-17 08:33:10|109552.7|109527.7|109552.7|109527.7|109556.2|109531.2|109552.4|109527.4|17
1729154000000|2024-10-17 08:33:20|109552.5|109527.5|109549.8|109524.8|109552.5|109527.5|109549.8|109524.8|9
1729154010000|2024-10-17 08:33:30|109550|109525|109552.8|109527.8|109552.8|109527.8|109549.8|109524.8|11
1729154020000|2024-10-17 08:33:40|109553.6|109528.6|109558.6|109533.6|109558.6|109533.6|109553.6|109528.6|6
1729154030000|2024-10-17 08:33:50|109558.8|109533.8|109554.6|109529.6|109558.8|109533.8|109554|109529|17
1729154040000|2024-10-17 08:34:00|109555.4|109530.4|109564|109539|109564.2|109539.2|109555.4|109530.4|23
1729154050000|2024-10-17 08:34:10|109564.3|109539.3|109564.3|109539.3|109564.3|109539.3|109563.1|109538.1|16
1729154060000|2024-10-17 08:34:20|109564.4|109539.4|109561.4|109536.4|109564.4|109539.4|109559.5|109534.5|25
1729154070000|2024-10-17 08:34:30|109560.7|109535.7|109552|109527|109560.7|109535.7|109550.3|109525.3|23
1729154080000|2024-10-17 08:34:40|109552.1|109527.1|109553.8|109528.8|109554.3|109529.3|109552.1|109527.1|13
1729154090000|2024-10-17 08:34:50|109553.9|109528.9|109554.5|109529.5|109554.5|109529.5|109552.1|109527.1|13
1729154100000|2024-10-17 08:35:00|109556|109531|109564.3|109539.3|109564.5|109539.5|109556|109531|18
1729154110000|2024-10-17 08:35:10|109564|109539|109571.2|109546.2|109575.2|109550.2|109564|109539|16
1729154120000|2024-10-17 08:35:20|109571.8|109546.8|109574.5|109549.5|109575|109550|109571.8|109546.8|10
1729154130000|2024-10-17 08:35:30|109574.4|109549.4|109577.5|109552.5|109580.1|109555.1|109574.4|109549.4|16
1729154140000|2024-10-17 08:35:40|109577.3|109552.3|109581.2|109556.2|109581.2|109556.2|109577.1|109552.1|13
1729154150000|2024-10-17 08:35:50|109581.5|109556.5|109576.3|109551.3|109581.5|109556.5|109575.1|109550.1|19
1729154160000|2024-10-17 08:36:00|109560.5|109535.5|109559.4|109534.4|109560.5|109535.5|109554.4|109529.4|23
1729154170000|2024-10-17 08:36:10|109559.7|109534.7|109561.6|109536.6|109562|109537|109556.9|109531.9|21
1729154180000|2024-10-17 08:36:20|109561.9|109536.9|109570.7|109545.7|109570.7|109545.7|109561.9|109536.9|29
1729154190000|2024-10-17 08:36:30|109569.5|109544.5|109575.3|109550.3|109575.3|109550.3|109568.4|109543.4|20
1729154200000|2024-10-17 08:36:40|109575.6|109550.6|109576.7|109551.7|109578.4|109553.4|109575.3|109550.3|17
1729154210000|2024-10-17 08:36:50|109577.2|109552.2|109578.7|109553.7|109578.7|109553.7|109576.5|109551.5|13
1729154220000|2024-10-17 08:37:00|109578.8|109553.8|109579.1|109554.1|109580.7|109555.7|109578.8|109553.8|11
1729154230000|2024-10-17 08:37:10|109579.2|109554.2|109586.2|109561.2|109586.2|109561.2|109578.5|109553.5|17
1729154240000|2024-10-17 08:37:20|109586.6|109561.6|109587.5|109562.5|109587.5|109562.5|109586.3|109561.3|11
1729154250000|2024-10-17 08:37:30|109587.7|109562.7|109587.5|109562.5|109588.5|109563.5|109587.1|109562.1|10
1729154260000|2024-10-17 08:37:40|109587.2|109562.2|109585.9|109560.9|109588.1|109563.1|109585.9|109560.9|12
1729154270000|2024-10-17 08:37:50|109585.7|109560.7|109585.8|109560.8|109585.8|109560.8|109582.2|109557.2|11
1729154280000|2024-10-17 08:38:00|109585|109560|109590.7|109565.7|109591.9|109566.9|109580.5|109555.5|21
1729154290000|2024-10-17 08:38:10|109590.1|109565.1|109576.7|109551.7|109591.3|109566.3|109576.7|109551.7|23
1729154300000|2024-10-17 08:38:20|109576.6|109551.6|109577.4|109552.4|109578.6|109553.6|109574.7|109549.7|19
1729154310000|2024-10-17 08:38:30|109576.4|109551.4|109580.8|109555.8|109580.8|109555.8|109576.4|109551.4|12
1729154320000|2024-10-17 08:38:40|109580|109555|109585.1|109560.1|109585.4|109560.4|109579.9|109554.9|16
1729154330000|2024-10-17 08:38:50|109585.2|109560.2|109586.4|109561.4|109586.4|109561.4|109583.9|109558.9|7
1729154340000|2024-10-17 08:39:00|109585.6|109560.6|109583.5|109558.5|109586.2|109561.2|109582.7|109557.7|13
1729154350000|2024-10-17 08:39:10|109583.9|109558.9|109586.7|109561.7|109586.7|109561.7|109582.2|109557.2|11
1729154360000|2024-10-17 08:39:20|109586.1|109561.1|109589.6|109564.6|109589.6|109564.6|109586.1|109561.1|6
1729154370000|2024-10-17 08:39:30|109589.7|109564.7|109589|109564|109589.7|109564.7|109587.4|109562.4|8
1729154380000|2024-10-17 08:39:40|109590|109565|109591.8|109566.8|109592.7|109567.7|109590|109565|10
1729154390000|2024-10-17 08:39:50|109591.7|109566.7|109594.4|109569.4|109594.4|109569.4|109591.7|109566.7|12
1729154400000|2024-10-17 08:40:00|109594.8|109569.8|109596.1|109571.1|109598.1|109573.1|109594.8|109569.8|18
1729154410000|2024-10-17 08:40:10|109595.5|109570.5|109596.1|109571.1|109597.1|109572.1|109593.1|109568.1|17
1729154420000|2024-10-17 08:40:20|109596.2|109571.2|109592.8|109567.8|109596.7|109571.7|109592.4|109567.4|21
1729154430000|2024-10-17 08:40:30|109592.4|109567.4|109592|109567|109592.8|109567.8|109591.9|109566.9|15
1729154440000|2024-10-17 08:40:40|109591.7|109566.7|109587.4|109562.4|109592.2|109567.2|109587.4|109562.4|15
1729154450000|2024-10-17 08:40:50|109587.3|109562.3|109586.8|109561.8|109587.3|109562.3|109586.1|109561.1|15
1729154460000|2024-10-17 08:41:00|109587.1|109562.1|109585.8|109560.8|109587.9|109562.9|109585.8|109560.8|12
1729154470000|2024-10-17 08:41:10|109585.7|109560.7|109585.6|109560.6|109586.5|109561.5|109583.4|109558.4|28
1729154480000|2024-10-17 08:41:20|109585.5|109560.5|109579.4|109554.4|109585.5|109560.5|109579.3|109554.3|20
1729154490000|2024-10-17 08:41:30|109580.1|109555.1|109581.1|109556.1|109581.9|109556.9|109580.1|109555.1|10
1729154500000|2024-10-17 08:41:40|109579|109554|109587|109562|109588.7|109563.7|109578.6|109553.6|18
1729154510000|2024-10-17 08:41:50|109587.4|109562.4|109589.4|109564.4|109592.1|109567.1|109587.4|109562.4|18
1729154520000|2024-10-17 08:42:00|109589|109564|109596.5|109571.5|109599.2|109574.2|109589|109564|25
1729154530000|2024-10-17 08:42:10|109596.8|109571.8|109601.1|109576.1|109601.6|109576.6|109596.8|109571.8|16
1729154540000|2024-10-17 08:42:20|109601.7|109576.7|109605|109580|109606.1|109581.1|109601.7|109576.7|16
1729154550000|2024-10-17 08:42:30|109605.2|109580.2|109605.1|109580.1|109605.2|109580.2|109605|109580|7
1729154560000|2024-10-17 08:42:40|109604.8|109579.8|109610.2|109585.2|109610.2|109585.2|109604.6|109579.6|11
1729154570000|2024-10-17 08:42:50|109610.3|109585.3|109608.9|109583.9|109610.3|109585.3|109607.3|109582.3|13
1729154580000|2024-10-17 08:43:00|109609.2|109584.2|109611.3|109586.3|109611.6|109586.6|109609.2|109584.2|8
1729154590000|2024-10-17 08:43:10|109610.5|109585.5|109610.9|109585.9|109611.7|109586.7|109610.5|109585.5|14
1729154600000|2024-10-17 08:43:20|109610.8|109585.8|109608.7|109583.7|109610.8|109585.8|109608.5|109583.5|12
1729154610000|2024-10-17 08:43:30|109609|109584|109609.3|109584.3|109609.3|109584.3|109608.5|109583.5|9
1729154620000|2024-10-17 08:43:40|109609.2|109584.2|109611.4|109586.4|109611.4|109586.4|109609.2|109584.2|6
1729154630000|2024-10-17 08:43:50|109611.3|109586.3|109606.1|109581.1|109613.5|109588.5|109606.1|109581.1|20
1729154640000|2024-10-17 08:44:00|109605.7|109580.7|109605|109580|109605.7|109580.7|109604.9|109579.9|7
1729154650000|2024-10-17 08:44:10|109603.4|109578.4|109602.3|109577.3|109603.8|109578.8|109601.1|109576.1|8
1729154660000|2024-10-17 08:44:20|109602.6|109577.6|109603.4|109578.4|109603.4|109578.4|109602.6|109577.6|8
1729154670000|2024-10-17 08:44:30|109604.2|109579.2|109606.7|109581.7|109606.7|109581.7|109604.2|109579.2|6
1729154680000|2024-10-17 08:44:40|109606.6|109581.6|109606.7|109581.7|109606.7|109581.7|109606.6|109581.6|2
1729154690000|2024-10-17 08:44:50|109606.9|109581.9|109599.8|109574.8|109606.9|109581.9|109599.8|109574.8|12
1729154700000|2024-10-17 08:45:00|109599.6|109574.6|109600.5|109575.5|109601.5|109576.5|109599.6|109574.6|13
1729154710000|2024-10-17 08:45:10|109601.2|109576.2|109605.2|109580.2|109605.2|109580.2|109601.2|109576.2|8
1729154720000|2024-10-17 08:45:20|109605.5|109580.5|109595.8|109570.8|109605.5|109580.5|109595|109570|13
1729154730000|2024-10-17 08:45:30|109595.2|109570.2|109593.6|109568.6|109595.5|109570.5|109593.1|109568.1|13
1729154740000|2024-10-17 08:45:40|109594.2|109569.2|109593.4|109568.4|109594.4|109569.4|109593.4|109568.4|8
1729154750000|2024-10-17 08:45:50|109593.2|109568.2|109594.4|109569.4|109594.4|109569.4|109593.2|109568.2|2
1729154760000|2024-10-17 08:46:00|109594.8|109569.8|109594.6|109569.6|109597.3|109572.3|109594.6|109569.6|17
1729154770000|2024-10-17 08:46:10|109594.5|109569.5|109595.4|109570.4|109595.4|109570.4|109594.2|109569.2|8
1729154780000|2024-10-17 08:46:20|109595.5|109570.5|109595|109570|109595.5|109570.5|109594.1|109569.1|8
1729154790000|2024-10-17 08:46:30|109594.9|109569.9|109594.2|109569.2|109594.9|109569.9|109594.2|109569.2|2
1729154800000|2024-10-17 08:46:40|109594.1|109569.1|109595.7|109570.7|109596|109571|109594.1|109569.1|11
1729154810000|2024-10-17 08:46:50|109595.6|109570.6|109591.2|109566.2|109595.6|109570.6|109591|109566|12
1729154820000|2024-10-17 08:47:00|109591.3|109566.3|109591.3|109566.3|109592.4|109567.4|109590.7|109565.7|13
1729154830000|2024-10-17 08:47:10|109591.5|109566.5|109591.4|109566.4|109593.6|109568.6|109591.4|109566.4|12
1729154840000|2024-10-17 08:47:20|109590.7|109565.7|109589.8|109564.8|109592.3|109567.3|109589.8|109564.8|15
1729154850000|2024-10-17 08:47:30|109589.7|109564.7|109588.3|109563.3|109589.9|109564.9|109587|109562|11
1729154860000|2024-10-17 08:47:40|109587.9|109562.9|109588.8|109563.8|109589.4|109564.4|109587.9|109562.9|10
1729154870000|2024-10-17 08:47:50|109588.7|109563.7|109574.7|109549.7|109589.1|109564.1|109574.7|109549.7|7
1729154880000|2024-10-17 08:48:00|109575.8|109550.8|109577.3|109552.3|109577.8|109552.8|109575.6|109550.6|10
1729154890000|2024-10-17 08:48:10|109577.2|109552.2|109577.3|109552.3|109578.4|109553.4|109575.8|109550.8|22
1729154900000|2024-10-17 08:48:20|109577.7|109552.7|109576.6|109551.6|109578.2|109553.2|109575|109550|34
1729154910000|2024-10-17 08:48:30|109577.3|109552.3|109575.9|109550.9|109577.6|109552.6|109569.8|109544.8|38
1729154920000|2024-10-17 08:48:40|109575.1|109550.1|109577.1|109552.1|109578.6|109553.6|109574.2|109549.2|37
1729154930000|2024-10-17 08:48:50|109577.3|109552.3|109578.6|109553.6|109579.5|109554.5|109576.6|109551.6|36
1729154940000|2024-10-17 08:49:00|109577.9|109552.9|109581.7|109556.7|109582.8|109557.8|109577.8|109552.8|42
1729154950000|2024-10-17 08:49:10|109579.6|109554.6|109583.5|109558.5|109584|109559|109579.6|109554.6|39
1729154960000|2024-10-17 08:49:20|109582.7|109557.7|109570.9|109545.9|109583.5|109558.5|109570.9|109545.9|20
1729154970000|2024-10-17 08:49:30|109570.6|109545.6|109567.9|109542.9|109570.6|109545.6|109567|109542|19
1729154980000|2024-10-17 08:49:40|109568.3|109543.3|109566|109541|109568.3|109543.3|109565.7|109540.7|12
1729154990000|2024-10-17 08:49:50|109566.7|109541.7|109566|109541|109567.3|109542.3|109566|109541|8
1729155000000|2024-10-17 08:50:00|109565.4|109540.4|109557.6|109532.6|109565.4|109540.4|109556.7|109531.7|20
1729155010000|2024-10-17 08:50:10|109557.3|109532.3|109555.2|109530.2|109560.2|109535.2|109554.6|109529.6|18
1729155020000|2024-10-17 08:50:20|109555.4|109530.4|109556.2|109531.2|109556.4|109531.4|109555.4|109530.4|5
1729155030000|2024-10-17 08:50:30|109556.4|109531.4|109553.2|109528.2|109556.4|109531.4|109552.9|109527.9|14
1729155040000|2024-10-17 08:50:40|109554|109529|109570.4|109545.4|109570.4|109545.4|109553.2|109528.2|23
1729155050000|2024-10-17 08:50:50|109570.6|109545.6|109576.6|109551.6|109576.6|109551.6|109570.4|109545.4|18
1729155060000|2024-10-17 08:51:00|109576.4|109551.4|109570.2|109545.2|109576.4|109551.4|109568.6|109543.6|14
1729155070000|2024-10-17 08:51:10|109569.4|109544.4|109569.2|109544.2|109569.4|109544.4|109567.9|109542.9|8
1729155080000|2024-10-17 08:51:20|109569.3|109544.3|109575.3|109550.3|109576.1|109551.1|109569.3|109544.3|11
1729155090000|2024-10-17 08:51:30|109575.9|109550.9|109579.2|109554.2|109579.4|109554.4|109575.9|109550.9|14
1729155100000|2024-10-17 08:51:40|109579.5|109554.5|109584.1|109559.1|109586.2|109561.2|109579.5|109554.5|14
1729155110000|2024-10-17 08:51:50|109584.2|109559.2|109585.9|109560.9|109586.4|109561.4|109584.2|109559.2|10
1729155120000|2024-10-17 08:52:00|109586|109561|109594.9|109569.9|109594.9|109569.9|109586|109561|24
1729155130000|2024-10-17 08:52:10|109594.5|109569.5|109593.7|109568.7|109594.7|109569.7|109593.7|109568.7|5
1729155140000|2024-10-17 08:52:20|109593.9|109568.9|109595.4|109570.4|109595.4|109570.4|109593.8|109568.8|9
1729155150000|2024-10-17 08:52:30|109595.6|109570.6|109596.1|109571.1|109596.1|109571.1|109595.6|109570.6|3
1729155160000|2024-10-17 08:52:40|109596|109571|109596.5|109571.5|109596.5|109571.5|109595.9|109570.9|4
1729155170000|2024-10-17 08:52:50|109596.3|109571.3|109598.4|109573.4|109598.8|109573.8|109596.3|109571.3|9
1729155180000|2024-10-17 08:53:00|109598.8|109573.8|109605.7|109580.7|109605.7|109580.7|109598.3|109573.3|14
1729155190000|2024-10-17 08:53:10|109606|109581|109612.5|109587.5|109612.5|109587.5|109606|109581|11
1729155200000|2024-10-17 08:53:20|109612.8|109587.8|109613.9|109588.9|109613.9|109588.9|109612.4|109587.4|13
1729155210000|2024-10-17 08:53:30|109615.4|109590.4|109621.7|109596.7|109621.7|109596.7|109615.4|109590.4|19
1729155220000|2024-10-17 08:53:40|109622.4|109597.4|109621.5|109596.5|109622.7|109597.7|109621.5|109596.5|5
1729155230000|2024-10-17 08:53:50|109621.4|109596.4|109621.7|109596.7|109621.7|109596.7|109620.9|109595.9|8
1729155240000|2024-10-17 08:54:00|109623.6|109598.6|109623.8|109598.8|109624.1|109599.1|109619.1|109594.1|21
1729155250000|2024-10-17 08:54:10|109624.1|109599.1|109624.1|109599.1|109625|109600|109624|109599|8
1729155260000|2024-10-17 08:54:20|109625|109600|109626.6|109601.6|109627.1|109602.1|109624.2|109599.2|9
1729155270000|2024-10-17 08:54:30|109626.8|109601.8|109625.5|109600.5|109626.8|109601.8|109623.3|109598.3|13
1729155280000|2024-10-17 08:54:40|109625.7|109600.7|109626|109601|109626|109601|109625.7|109600.7|5
1729155290000|2024-10-17 08:54:50|109625.9|109600.9|109617.1|109592.1|109625.9|109600.9|109616.9|109591.9|18
1729155300000|2024-10-17 08:55:00|109617.2|109592.2|109621|109596|109621|109596|109617.2|109592.2|17
1729155310000|2024-10-17 08:55:10|109621.9|109596.9|109628|109603|109628|109603|109621.9|109596.9|10
1729155320000|2024-10-17 08:55:20|109628.2|109603.2|109626.3|109601.3|109635.4|109610.4|109626.3|109601.3|19
1729155330000|2024-10-17 08:55:30|109626.9|109601.9|109626.9|109601.9|109627.7|109602.7|109626.6|109601.6|16
1729155340000|2024-10-17 08:55:40|109626.8|109601.8|109618.1|109593.1|109626.8|109601.8|109617.6|109592.6|20
1729155350000|2024-10-17 08:55:50|109617.7|109592.7|109621.5|109596.5|109621.6|109596.6|109617.6|109592.6|13
1729155360000|2024-10-17 08:56:00|109621.8|109596.8|109626.6|109601.6|109626.6|109601.6|109621.8|109596.8|14
1729155370000|2024-10-17 08:56:10|109625.9|109600.9|109619.3|109594.3|109625.9|109600.9|109619.1|109594.1|20
1729155380000|2024-10-17 08:56:20|109619|109594|109619.8|109594.8|109619.8|109594.8|109619|109594|8
1729155390000|2024-10-17 08:56:30|109620|109595|109623.4|109598.4|109623.4|109598.4|109620|109595|11
1729155400000|2024-10-17 08:56:40|109623.2|109598.2|109626.2|109601.2|109626.6|109601.6|109623|109598|16
1729155410000|2024-10-17 08:56:50|109626.6|109601.6|109627.4|109602.4|109628.3|109603.3|109626.6|109601.6|9
1729155420000|2024-10-17 08:57:00|109627.2|109602.2|109627.3|109602.3|109627.3|109602.3|109627.2|109602.2|2
1729155430000|2024-10-17 08:57:10|109627.2|109602.2|109624.4|109599.4|109627.3|109602.3|109621.9|109596.9|15
1729155440000|2024-10-17 08:57:20|109624|109599|109617.8|109592.8|109624|109599|109617.8|109592.8|14
1729155450000|2024-10-17 08:57:30|109618.4|109593.4|109617.7|109592.7|109618.4|109593.4|109616.6|109591.6|5
1729155460000|2024-10-17 08:57:40|109617.8|109592.8|109619.1|109594.1|109619.2|109594.2|109617.8|109592.8|5
1729155470000|2024-10-17 08:57:50|109619.8|109594.8|109610.7|109585.7|109619.8|109594.8|109610.3|109585.3|15
1729155480000|2024-10-17 08:58:00|109610.3|109585.3|109606.3|109581.3|109610.3|109585.3|109606.1|109581.1|10
1729155490000|2024-10-17 08:58:10|109606.1|109581.1|109604.8|109579.8|109606.1|109581.1|109604.6|109579.6|9
1729155500000|2024-10-17 08:58:20|109604.7|109579.7|109583.2|109558.2|109604.7|109579.7|109580.7|109555.7|51
1729155510000|2024-10-17 08:58:30|109581.9|109556.9|109581.7|109556.7|109584|109559|109579.9|109554.9|31
1729155520000|2024-10-17 08:58:40|109582|109557|109582|109557|109582.2|109557.2|109580.9|109555.9|10
1729155530000|2024-10-17 08:58:50|109582.2|109557.2|109583.3|109558.3|109583.3|109558.3|109580.6|109555.6|16
1729155540000|2024-10-17 08:59:00|109583.1|109558.1|109580.5|109555.5|109583.1|109558.1|109578.6|109553.6|30
1729155550000|2024-10-17 08:59:10|109580.3|109555.3|109581|109556|109582.2|109557.2|109580.3|109555.3|18
1729155560000|2024-10-17 08:59:20|109581.2|109556.2|109580.9|109555.9|109581.3|109556.3|109580.8|109555.8|7
1729155570000|2024-10-17 08:59:30|109581|109556|109583.1|109558.1|109583.1|109558.1|109580.9|109555.9|7
1729155580000|2024-10-17 08:59:40|109582.3|109557.3|109578.1|109553.1|109582.4|109557.4|109578.1|109553.1|19
1729155590000|2024-10-17 08:59:50|109590.4|109540.4|109587.4|109537.4|109590.4|109540.4|109586.7|109536.7|16
1729155600000|2024-10-17 09:00:00|109597.3|109547.3|109599.3|109549.3|109599.9|109549.9|109592.8|109542.8|30
1729155610000|2024-10-17 09:00:10|109600.6|109550.6|109587.3|109562.3|109600.6|109562.3|109584.2|109550.6|16
1729155620000|2024-10-17 09:00:20|109586.6|109561.6|109586|109561|109587.6|109562.6|109584.2|109559.2|28
1729155630000|2024-10-17 09:00:30|109587.6|109562.6|109589.1|109564.1|109591.1|109566.1|109584.7|109559.7|55
1729155640000|2024-10-17 09:00:40|109589.5|109564.5|109593.9|109568.9|109601|109576|109587.9|109562.9|39
1729155650000|2024-10-17 09:00:50|109595.7|109570.7|109596.6|109571.6|109601.1|109576.1|109593.4|109568.4|38
1729155660000|2024-10-17 09:01:00|109597.6|109572.6|109588.8|109563.8|109598.9|109573.9|109588.8|109563.8|32
1729155670000|2024-10-17 09:01:10|109589|109564|109588.9|109563.9|109590.2|109565.2|109587.7|109562.7|10
1729155680000|2024-10-17 09:01:20|109589|109564|109589|109564|109589|109564|109588.8|109563.8|5
1729155690000|2024-10-17 09:01:30|109588.9|109563.9|109586.4|109561.4|109591.5|109566.5|109584.1|109559.1|53
1729155700000|2024-10-17 09:01:40|109585.3|109560.3|109585.1|109560.1|109588.6|109563.6|109583.6|109558.6|56
1729155710000|2024-10-17 09:01:50|109584.3|109559.3|109580.6|109555.6|109584.3|109559.3|109579.7|109554.7|13
1729155720000|2024-10-17 09:02:00|109582.3|109557.3|109589.8|109564.8|109596.3|109571.3|109580.3|109555.3|67
1729155730000|2024-10-17 09:02:10|109589.9|109564.9|109597.3|109547.3|109597.3|109565.2|109583.5|109547.3|48
1729155740000|2024-10-17 09:02:20|109596.7|109546.7|109585.5|109560.5|109600|109562.4|109583|109546.7|66
1729155750000|2024-10-17 09:02:30|109585|109560|109585.8|109560.8|109586.9|109561.9|109583.3|109558.3|51
1729155760000|2024-10-17 09:02:40|109585.6|109560.6|109587.8|109562.8|109588.4|109563.4|109585.5|109560.5|49
1729155770000|2024-10-17 09:02:50|109587.2|109562.2|109585.6|109560.6|109588.7|109563.7|109584.6|109559.6|51
1729155780000|2024-10-17 09:03:00|109587.1|109562.1|109582.4|109557.4|109587.1|109562.1|109581.1|109556.1|33
1729155790000|2024-10-17 09:03:10|109582.1|109557.1|109581.7|109556.7|109582.1|109557.1|109580.7|109555.7|14
1729155800000|2024-10-17 09:03:20|109580.7|109555.7|109579.5|109554.5|109582.4|109557.4|109578.5|109553.5|29
1729155810000|2024-10-17 09:03:30|109579.2|109554.2|109579.6|109554.6|109579.6|109554.6|109572|109547|30
1729155820000|2024-10-17 09:03:40|109579.9|109554.9|109575.7|109550.7|109579.9|109554.9|109574.6|109549.6|21
1729155830000|2024-10-17 09:03:50|109576.3|109551.3|109574.7|109549.7|109577.7|109552.7|109574.6|109549.6|13
1729155840000|2024-10-17 09:04:00|109574.9|109549.9|109574.7|109549.7|109574.9|109549.9|109571.7|109546.7|17
1729155850000|2024-10-17 09:04:10|109575.1|109550.1|109549.2|109524.2|109577.5|109552.5|109548|109523|29
1729155860000|2024-10-17 09:04:20|109548.9|109523.9|109527.3|109502.3|109548.9|109523.9|109518.4|109493.4|54
1729155870000|2024-10-17 09:04:30|109525.8|109500.8|109517.3|109492.3|109526.9|109501.9|109514.9|109489.9|54
1729155880000|2024-10-17 09:04:40|109516.4|109491.4|109519|109494|109519.6|109494.6|109515.1|109490.1|45
1729155890000|2024-10-17 09:04:50|109517.9|109492.9|109512.1|109487.1|109518.9|109493.9|109511.9|109486.9|41
1729155900000|2024-10-17 09:05:00|109513|109488|109510.7|109485.7|109513.2|109488.2|109509.2|109484.2|49
1729155910000|2024-10-17 09:05:10|109511.3|109486.3|109508.6|109483.6|109512.1|109487.1|109506.4|109481.4|50
1729155920000|2024-10-17 09:05:20|109508.8|109483.8|109513.1|109488.1|109513.1|109488.1|109506.7|109481.7|41
1729155930000|2024-10-17 09:05:30|109516.2|109491.2|109520.4|109495.4|109521.3|109496.3|109516.2|109491.2|22
1729155940000|2024-10-17 09:05:40|109520.6|109495.6|109518.3|109493.3|109520.6|109495.6|109518.3|109493.3|29
1729155950000|2024-10-17 09:05:50|109517.8|109492.8|109519.5|109494.5|109519.9|109494.9|109516.1|109491.1|22
1729155960000|2024-10-17 09:06:00|109518.2|109493.2|109521.3|109496.3|109522.5|109497.5|109517.8|109492.8|18
1729155970000|2024-10-17 09:06:10|109521.5|109496.5|109516.9|109491.9|109522.2|109497.2|109516.7|109491.7|18
1729155980000|2024-10-17 09:06:20|109516.5|109491.5|109516.6|109491.6|109518.2|109493.2|109515.8|109490.8|8
1729155990000|2024-10-17 09:06:30|109516.7|109491.7|109521.5|109496.5|109521.5|109496.5|109516.7|109491.7|11
1729156000000|2024-10-17 09:06:40|109521.6|109496.6|109521|109496|109523|109498|109520.6|109495.6|14
1729156010000|2024-10-17 09:06:50|109520.8|109495.8|109509.5|109484.5|109522.3|109497.3|109509.5|109484.5|21
1729156020000|2024-10-17 09:07:00|109510.7|109485.7|109511.6|109486.6|109512.4|109487.4|109509.5|109484.5|17
1729156030000|2024-10-17 09:07:10|109511.5|109486.5|109512.1|109487.1|109512.3|109487.3|109511.3|109486.3|7
1729156040000|2024-10-17 09:07:20|109512|109487|109528.8|109503.8|109535.3|109510.3|109511.8|109486.8|18
1729156050000|2024-10-17 09:07:30|109528.5|109503.5|109523.5|109498.5|109528.5|109503.5|109522.6|109497.6|18
1729156060000|2024-10-17 09:07:40|109522.9|109497.9|109527|109502|109527|109502|109517.3|109492.3|18
1729156070000|2024-10-17 09:07:50|109526.7|109501.7|109516.5|109491.5|109527|109502|109516.2|109491.2|21
1729156080000|2024-10-17 09:08:00|109516.2|109491.2|109514.6|109489.6|109516.2|109491.2|109511.6|109486.6|28
1729156090000|2024-10-17 09:08:10|109513.7|109488.7|109510.3|109485.3|109513.7|109488.7|109510|109485|15
1729156100000|2024-10-17 09:08:20|109509.9|109484.9|109509.6|109484.6|109510|109485|109508.5|109483.5|20
1729156110000|2024-10-17 09:08:30|109509.3|109484.3|109509.8|109484.8|109509.8|109484.8|109505.5|109480.5|20
1729156120000|2024-10-17 09:08:40|109510.2|109485.2|109509.9|109484.9|109511.4|109486.4|109509.6|109484.6|8
1729156130000|2024-10-17 09:08:50|109510.7|109485.7|109508.3|109483.3|109511.6|109486.6|109505.8|109480.8|31
1729156140000|2024-10-17 09:09:00|109508.8|109483.8|109511.9|109486.9|109513.8|109488.8|109508.6|109483.6|20
1729156150000|2024-10-17 09:09:10|109510.9|109485.9|109511.4|109486.4|109512.8|109487.8|109510.9|109485.9|15
1729156160000|2024-10-17 09:09:20|109511.3|109486.3|109508.8|109483.8|109511.4|109486.4|109508.8|109483.8|16
1729156170000|2024-10-17 09:09:30|109508.7|109483.7|109508.1|109483.1|109508.7|109483.7|109507.3|109482.3|13
1729156180000|2024-10-17 09:09:40|109508.8|109483.8|109509.9|109484.9|109510.6|109485.6|109508.8|109483.8|11
1729156190000|2024-10-17 09:09:50|109509.8|109484.8|109513.1|109488.1|109514.1|109489.1|109509.8|109484.8|7
1729156200000|2024-10-17 09:10:00|109512.8|109487.8|109508.4|109483.4|109514.5|109489.5|109508.3|109483.3|22
1729156210000|2024-10-17 09:10:10|109508.7|109483.7|109503.9|109478.9|109509.8|109484.8|109503.9|109478.9|23
1729156220000|2024-10-17 09:10:20|109503.7|109478.7|109500.6|109475.6|109506.1|109481.1|109500.6|109475.6|17
1729156230000|2024-10-17 09:10:30|109499|109474|109492.5|109467.5|109499|109474|109492.5|109467.5|21
1729156240000|2024-10-17 09:10:40|109492.9|109467.9|109492.1|109467.1|109493.6|109468.6|109489.7|109464.7|18
1729156250000|2024-10-17 09:10:50|109492|109467|109494.7|109469.7|109494.7|109469.7|109492|109467|12
1729156260000|2024-10-17 09:11:00|109494.8|109469.8|109503.4|109478.4|109504.8|109479.8|109494.8|109469.8|18
1729156270000|2024-10-17 09:11:10|109503.3|109478.3|109505.7|109480.7|109505.7|109480.7|109502.7|109477.7|10
1729156280000|2024-10-17 09:11:20|109506.4|109481.4|109506.4|109481.4|109506.5|109481.5|109506.4|109481.4|3
1729156290000|2024-10-17 09:11:30|109506.3|109481.3|109509.6|109484.6|109510.4|109485.4|109506.3|109481.3|9
1729156300000|2024-10-17 09:11:40|109508.9|109483.9|109505.9|109480.9|109508.9|109483.9|109505.9|109480.9|7
1729156310000|2024-10-17 09:11:50|109505.2|109480.2|109512.6|109487.6|109513.6|109488.6|109504.7|109479.7|13
1729156320000|2024-10-17 09:12:00|109512.7|109487.7|109510.3|109485.3|109512.8|109487.8|109510.3|109485.3|7
1729156330000|2024-10-17 09:12:10|109509.9|109484.9|109505.6|109480.6|109509.9|109484.9|109504.7|109479.7|13
1729156340000|2024-10-17 09:12:20|109504.9|109479.9|109505.2|109480.2|109505.2|109480.2|109504.3|109479.3|7
1729156350000|2024-10-17 09:12:30|109505.3|109480.3|109504.3|109479.3|109505.3|109480.3|109504.3|109479.3|3
1729156360000|2024-10-17 09:12:40|109504.2|109479.2|109495|109470|109504.2|109479.2|109495|109470|14
1729156370000|2024-10-17 09:12:50|109495.1|109470.1|109501.5|109476.5|109501.5|109476.5|109495.1|109470.1|11
1729156380000|2024-10-17 09:13:00|109501.6|109476.6|109495.6|109470.6|109503.2|109478.2|109495.6|109470.6|16
1729156390000|2024-10-17 09:13:10|109495.5|109470.5|109498.9|109473.9|109498.9|109473.9|109495.4|109470.4|10
1729156400000|2024-10-17 09:13:20|109499.1|109474.1|109511.4|109486.4|109515|109490|109499.1|109474.1|14
1729156410000|2024-10-17 09:13:30|109511.5|109486.5|109512.2|109487.2|109512.2|109487.2|109511.3|109486.3|10
1729156420000|2024-10-17 09:13:40|109512.9|109487.9|109513.1|109488.1|109513.3|109488.3|109512.9|109487.9|6
1729156430000|2024-10-17 09:13:50|109509.1|109484.1|109501.3|109476.3|109510|109485|109501.3|109476.3|16
1729156440000|2024-10-17 09:14:00|109502.2|109477.2|109508|109483|109509.3|109484.3|109502.2|109477.2|17
1729156450000|2024-10-17 09:14:10|109516.9|109491.9|109520.4|109495.4|109520.5|109495.5|109516.9|109491.9|7
1729156460000|2024-10-17 09:14:20|109520.5|109495.5|109532.5|109507.5|109533.7|109508.7|109520.5|109495.5|19
1729156470000|2024-10-17 09:14:30|109532.8|109507.8|109533.5|109508.5|109533.9|109508.9|109531.1|109506.1|20
1729156480000|2024-10-17 09:14:40|109532.6|109507.6|109532|109507|109532.7|109507.7|109531|109506|9
1729156490000|2024-10-17 09:14:50|109531.8|109506.8|109535.6|109510.6|109535.6|109510.6|109531.5|109506.5|11
1729156500000|2024-10-17 09:15:00|109535.7|109510.7|109532.7|109507.7|109536.6|109511.6|109532.7|109507.7|17
1729156510000|2024-10-17 09:15:10|109533.5|109508.5|109533.7|109508.7|109533.7|109508.7|109533.4|109508.4|5
1729156520000|2024-10-17 09:15:20|109533.8|109508.8|109534.1|109509.1|109534.1|109509.1|109532.4|109507.4|6
1729156530000|2024-10-17 09:15:30|109534.2|109509.2|109539.9|109514.9|109540.5|109515.5|109534.2|109509.2|13
1729156540000|2024-10-17 09:15:40|109539.2|109514.2|109539.8|109514.8|109539.8|109514.8|109538.6|109513.6|9
1729156550000|2024-10-17 09:15:50|109539.7|109514.7|109535.7|109510.7|109539.7|109514.7|109535.7|109510.7|9
1729156560000|2024-10-17 09:16:00|109535.5|109510.5|109535.8|109510.8|109535.8|109510.8|109534.3|109509.3|10
1729156570000|2024-10-17 09:16:10|109536|109511|109539.6|109514.6|109539.6|109514.6|109536|109511|10
1729156580000|2024-10-17 09:16:20|109539.9|109514.9|109538.3|109513.3|109539.9|109514.9|109533.4|109508.4|30
1729156590000|2024-10-17 09:16:30|109537.8|109512.8|109530.9|109505.9|109540|109515|109530.5|109505.5|20
1729156600000|2024-10-17 09:16:40|109530.8|109505.8|109532|109507|109534.8|109509.8|109530.8|109505.8|19
1729156610000|2024-10-17 09:16:50|109532.4|109507.4|109534.4|109509.4|109534.4|109509.4|109530.9|109505.9|12
1729156620000|2024-10-17 09:17:00|109535.3|109510.3|109533.8|109508.8|109535.3|109510.3|109533.1|109508.1|15
1729156630000|2024-10-17 09:17:10|109532.5|109507.5|109524.1|109499.1|109532.5|109507.5|109523.6|109498.6|19
1729156640000|2024-10-17 09:17:20|109524|109499|109523.2|109498.2|109524|109499|109523|109498|7
1729156650000|2024-10-17 09:17:30|109523.1|109498.1|109526.7|109501.7|109527|109502|109523.1|109498.1|17
1729156660000|2024-10-17 09:17:40|109528.2|109503.2|109536.4|109511.4|109536.4|109511.4|109528.2|109503.2|18
1729156670000|2024-10-17 09:17:50|109536.6|109511.6|109537.1|109512.1|109537.9|109512.9|109536.2|109511.2|12
1729156680000|2024-10-17 09:18:00|109537.8|109512.8|109538.3|109513.3|109538.3|109513.3|109537.7|109512.7|7
1729156690000|2024-10-17 09:18:10|109538.2|109513.2|109538.4|109513.4|109538.4|109513.4|109538|109513|6
1729156700000|2024-10-17 09:18:20|109538.3|109513.3|109531.1|109506.1|109538.3|109513.3|109530.7|109505.7|15
1729156710000|2024-10-17 09:18:30|109531.5|109506.5|109532.4|109507.4|109535.1|109510.1|109531.5|109506.5|8
1729156720000|2024-10-17 09:18:40|109532.7|109507.7|109533.5|109508.5|109534.9|109509.9|109532.7|109507.7|7
1729156730000|2024-10-17 09:18:50|109533.3|109508.3|109533|109508|109533.3|109508.3|109533|109508|3
1729156740000|2024-10-17 09:19:00|109532.9|109507.9|109507.1|109482.1|109532.9|109507.9|109503.4|109478.4|28
1729156750000|2024-10-17 09:19:10|109507.5|109482.5|109511|109486|109511|109486|109506|109481|15
1729156760000|2024-10-17 09:19:20|109510.9|109485.9|109509.3|109484.3|109511.8|109486.8|109508.5|109483.5|20
1729156770000|2024-10-17 09:19:30|109509.7|109484.7|109510.9|109485.9|109514|109489|109509.2|109484.2|14
1729156780000|2024-10-17 09:19:40|109511|109486|109511.2|109486.2|109511.4|109486.4|109510.6|109485.6|10
1729156790000|2024-10-17 09:19:50|109511.3|109486.3|109511.3|109486.3|109511.3|109486.3|109511.3|109486.3|1
1729156800000|2024-10-17 09:20:00|109510.6|109485.6|109510.1|109485.1|109510.6|109485.6|109509.3|109484.3|9
1729156810000|2024-10-17 09:20:10|109510.9|109485.9|109514.7|109489.7|109515.1|109490.1|109510.9|109485.9|15
1729156820000|2024-10-17 09:20:20|109514.8|109489.8|109519.9|109494.9|109521.2|109496.2|109514.3|109489.3|11
1729156830000|2024-10-17 09:20:30|109519.7|109494.7|109515.3|109490.3|109519.7|109494.7|109515.3|109490.3|12
1729156840000|2024-10-17 09:20:40|109515.2|109490.2|109515.1|109490.1|109515.3|109490.3|109514.5|109489.5|5
1729156850000|2024-10-17 09:20:50|109515|109490|109514.2|109489.2|109515|109490|109514.2|109489.2|3
1729156860000|2024-10-17 09:21:00|109514.1|109489.1|109510.3|109485.3|109514.1|109489.1|109510.3|109485.3|9
1729156870000|2024-10-17 09:21:10|109510.5|109485.5|109518.9|109493.9|109518.9|109493.9|109510.5|109485.5|11
1729156880000|2024-10-17 09:21:20|109519.3|109494.3|109524.5|109499.5|109532.3|109507.3|109519.3|109494.3|23
1729156890000|2024-10-17 09:21:30|109524.8|109499.8|109525.4|109500.4|109525.5|109500.5|109524.8|109499.8|3
1729156900000|2024-10-17 09:21:40|109526.1|109501.1|109530.1|109505.1|109530.2|109505.2|109525.8|109500.8|19
1729156910000|2024-10-17 09:21:50|109530.4|109505.4|109529.7|109504.7|109531.1|109506.1|109528.9|109503.9|12
1729156920000|2024-10-17 09:22:00|109529|109504|109523.3|109498.3|109529|109504|109522.9|109497.9|18
1729156930000|2024-10-17 09:22:10|109522.9|109497.9|109519.1|109494.1|109522.9|109497.9|109519.1|109494.1|8
1729156940000|2024-10-17 09:22:20|109519.2|109494.2|109517.2|109492.2|109519.9|109494.9|109516.7|109491.7|10
1729156950000|2024-10-17 09:22:30|109517.6|109492.6|109517.6|109492.6|109518.6|109493.6|109517.5|109492.5|9
1729156960000|2024-10-17 09:22:40|109517.8|109492.8|109516.5|109491.5|109517.8|109492.8|109516.4|109491.4|8
1729156970000|2024-10-17 09:22:50|109516.6|109491.6|109517.6|109492.6|109518.7|109493.7|109516.6|109491.6|11
1729156980000|2024-10-17 09:23:00|109517.2|109492.2|109511.2|109486.2|109517.2|109492.2|109511.1|109486.1|13
1729156990000|2024-10-17 09:23:10|109511.5|109486.5|109515|109490|109515|109490|109511.5|109486.5|13
1729157000000|2024-10-17 09:23:20|109515.3|109490.3|109511.9|109486.9|109515.6|109490.6|109511.9|109486.9|11
1729157010000|2024-10-17 09:23:30|109511.8|109486.8|109513.3|109488.3|109513.4|109488.4|109511.7|109486.7|9
1729157020000|2024-10-17 09:23:40|109513.4|109488.4|109512.2|109487.2|109513.6|109488.6|109510.9|109485.9|14
1729157030000|2024-10-17 09:23:50|109512.4|109487.4|109512|109487|109512.4|109487.4|109511.9|109486.9|4
1729157040000|2024-10-17 09:24:00|109512.7|109487.7|109518.2|109493.2|109519.1|109494.1|109512.7|109487.7|11
1729157050000|2024-10-17 09:24:10|109518.1|109493.1|109517.5|109492.5|109518.5|109493.5|109517.4|109492.4|10
1729157060000|2024-10-17 09:24:20|109517.3|109492.3|109521.3|109496.3|109521.4|109496.4|109517.3|109492.3|15
1729157070000|2024-10-17 09:24:30|109521.2|109496.2|109530.4|109505.4|109530.9|109505.9|109521.2|109496.2|20
1729157080000|2024-10-17 09:24:40|109530|109505|109530.6|109505.6|109531.5|109506.5|109530|109505|10
1729157090000|2024-10-17 09:24:50|109530.2|109505.2|109528|109503|109530.6|109505.6|109528|109503|9
1729157100000|2024-10-17 09:25:00|109527.2|109502.2|109520.5|109495.5|109527.2|109502.2|109520.5|109495.5|14
1729157110000|2024-10-17 09:25:10|109520.4|109495.4|109520.3|109495.3|109520.4|109495.4|109520.3|109495.3|2
1729157120000|2024-10-17 09:25:20|109520.2|109495.2|109513.8|109488.8|109520.2|109495.2|109513.8|109488.8|12
1729157130000|2024-10-17 09:25:30|109513.1|109488.1|109499.8|109474.8|109513.1|109488.1|109491.1|109466.1|23
1729157140000|2024-10-17 09:25:40|109499.9|109474.9|109500.8|109475.8|109505.6|109480.6|109499.9|109474.9|20
1729157150000|2024-10-17 09:25:50|109500.9|109475.9|109497.4|109472.4|109502.5|109477.5|109497.4|109472.4|13
1729157160000|2024-10-17 09:26:00|109498.2|109473.2|109502.8|109477.8|109502.9|109477.9|109498.2|109473.2|11
1729157170000|2024-10-17 09:26:10|109503.1|109478.1|109506.7|109481.7|109509.3|109484.3|109501|109476|19
1729157180000|2024-10-17 09:26:20|109506.4|109481.4|109506.7|109481.7|109506.9|109481.9|109505|109480|13
1729157190000|2024-10-17 09:26:30|109506|109481|109511.7|109486.7|109513.9|109488.9|109506|109481|16
1729157200000|2024-10-17 09:26:40|109511.1|109486.1|109507.4|109482.4|109511.1|109486.1|109506.7|109481.7|16
1729157210000|2024-10-17 09:26:50|109507.6|109482.6|109510.3|109485.3|109510.3|109485.3|109507.6|109482.6|10
1729157220000|2024-10-17 09:27:00|109511.4|109486.4|109509.3|109484.3|109511.4|109486.4|109508.2|109483.2|15
1729157230000|2024-10-17 09:27:10|109509.7|109484.7|109509.5|109484.5|109511|109486|109509.5|109484.5|9
1729157240000|2024-10-17 09:27:20|109509.4|109484.4|109507.7|109482.7|109509.4|109484.4|109507.7|109482.7|9
1729157250000|2024-10-17 09:27:30|109508.1|109483.1|109510|109485|109510.9|109485.9|109507.8|109482.8|17
1729157260000|2024-10-17 09:27:40|109509.8|109484.8|109504|109479|109509.8|109484.8|109503.8|109478.8|15
1729157270000|2024-10-17 09:27:50|109504.2|109479.2|109505.1|109480.1|109505.1|109480.1|109504.2|109479.2|9
1729157280000|2024-10-17 09:28:00|109505.2|109480.2|109509.7|109484.7|109509.7|109484.7|109505|109480|13
1729157290000|2024-10-17 09:28:10|109510|109485|109508.1|109483.1|109510|109485|109508.1|109483.1|20
1729157300000|2024-10-17 09:28:20|109508.4|109483.4|109510.2|109485.2|109512.5|109487.5|109508.4|109483.4|16
1729157310000|2024-10-17 09:28:30|109510.1|109485.1|109508.8|109483.8|109510.6|109485.6|109508.8|109483.8|10
1729157320000|2024-10-17 09:28:40|109508.6|109483.6|109509.8|109484.8|109509.8|109484.8|109508.4|109483.4|8
1729157330000|2024-10-17 09:28:50|109509.7|109484.7|109510.2|109485.2|109510.2|109485.2|109507|109482|15
1729157340000|2024-10-17 09:29:00|109510.4|109485.4|109510|109485|109510.6|109485.6|109509.9|109484.9|5
1729157350000|2024-10-17 09:29:10|109509.7|109484.7|109509.6|109484.6|109510.8|109485.8|109508.7|109483.7|15
1729157360000|2024-10-17 09:29:20|109509.4|109484.4|109507.8|109482.8|109509.4|109484.4|109507.4|109482.4|14
1729157370000|2024-10-17 09:29:30|109507.7|109482.7|109507.6|109482.6|109507.7|109482.7|109507.4|109482.4|5
1729157380000|2024-10-17 09:29:40|109507.5|109482.5|109502.4|109477.4|109507.5|109482.5|109502.2|109477.2|22
1729157390000|2024-10-17 09:29:50|109502.1|109477.1|109502|109477|109503|109478|109500.8|109475.8|13
1729157400000|2024-10-17 09:30:00|109501.4|109476.4|109499.5|109474.5|109507.4|109482.4|109499.5|109474.5|17
1729157410000|2024-10-17 09:30:10|109499.4|109474.4|109500.9|109475.9|109500.9|109475.9|109499.4|109474.4|8
1729157420000|2024-10-17 09:30:20|109501|109476|109494|109469|109501|109476|109494|109469|21
1729157430000|2024-10-17 09:30:30|109494.6|109469.6|109498.6|109473.6|109498.6|109473.6|109494.6|109469.6|13
1729157440000|2024-10-17 09:30:40|109499|109474|109496.6|109471.6|109503.3|109478.3|109496.2|109471.2|21
1729157450000|2024-10-17 09:30:50|109496.2|109471.2|109482.6|109457.6|109496.5|109471.5|109482.6|109457.6|24
1729157460000|2024-10-17 09:31:00|109482.1|109457.1|109483.7|109458.7|109485.5|109460.5|109480.6|109455.6|28
1729157470000|2024-10-17 09:31:10|109483.4|109458.4|109484.7|109459.7|109484.7|109459.7|109483.4|109458.4|11
1729157480000|2024-10-17 09:31:20|109484.6|109459.6|109483.4|109458.4|109485.1|109460.1|109483.4|109458.4|14
1729157490000|2024-10-17 09:31:30|109482.7|109457.7|109483.4|109458.4|109483.4|109458.4|109482.5|109457.5|9
1729157500000|2024-10-17 09:31:40|109483.2|109458.2|109482.2|109457.2|109485.9|109460.9|109482.2|109457.2|16
1729157510000|2024-10-17 09:31:50|109481.9|109456.9|109481.6|109456.6|109481.9|109456.9|109481.6|109456.6|4
1729157520000|2024-10-17 09:32:00|109482.4|109457.4|109503.4|109478.4|109512.3|109487.3|109482.4|109457.4|27
1729157530000|2024-10-17 09:32:10|109502.4|109477.4|109500.9|109475.9|109503.4|109478.4|109500.5|109475.5|9
1729157540000|2024-10-17 09:32:20|109500.7|109475.7|109479.8|109454.8|109500.7|109475.7|109478|109453|19
1729157550000|2024-10-17 09:32:30|109479.7|109454.7|109482.3|109457.3|109482.4|109457.4|109479.5|109454.5|6
1729157560000|2024-10-17 09:32:40|109481.5|109456.5|109474.3|109449.3|109487.9|109462.9|109474|109449|21
1729157570000|2024-10-17 09:32:50|109473.8|109448.8|109467.7|109442.7|109474.3|109449.3|109467.7|109442.7|22
1729157580000|2024-10-17 09:33:00|109468.6|109443.6|109472.3|109447.3|109476.3|109451.3|109466.8|109441.8|21
1729157590000|2024-10-17 09:33:10|109472.2|109447.2|109476.1|109451.1|109476.2|109451.2|109472.2|109447.2|17
1729157600000|2024-10-17 09:33:20|109475.7|109450.7|109468.5|109443.5|109475.7|109450.7|109468.5|109443.5|17
1729157610000|2024-10-17 09:33:30|109467.5|109442.5|109470.7|109445.7|109474.7|109449.7|109467.5|109442.5|23
1729157620000|2024-10-17 09:33:40|109470.6|109445.6|109472.1|109447.1|109473|109448|109470.4|109445.4|10
1729157630000|2024-10-17 09:33:50|109471.8|109446.8|109471.7|109446.7|109471.9|109446.9|109471.7|109446.7|4
1729157640000|2024-10-17 09:34:00|109471.4|109446.4|109471.5|109446.5|109471.5|109446.5|109471.1|109446.1|7
1729157650000|2024-10-17 09:34:10|109471.7|109446.7|109473.7|109448.7|109475.7|109450.7|109471.7|109446.7|13
1729157660000|2024-10-17 09:34:20|109473.8|109448.8|109471.2|109446.2|109474.1|109449.1|109470.4|109445.4|12
1729157670000|2024-10-17 09:34:30|109471.6|109446.6|109474.3|109449.3|109477.5|109452.5|109470.6|109445.6|20
1729157680000|2024-10-17 09:34:40|109473.7|109448.7|109471.5|109446.5|109474.3|109449.3|109471.2|109446.2|12
1729157690000|2024-10-17 09:34:50|109471.3|109446.3|109472.7|109447.7|109472.7|109447.7|109471.1|109446.1|11
1729157700000|2024-10-17 09:35:00|109472.1|109447.1|109472.7|109447.7|109472.7|109447.7|109472.1|109447.1|7
1729157710000|2024-10-17 09:35:10|109472.8|109447.8|109476|109451|109477.4|109452.4|109472.8|109447.8|8
1729157720000|2024-10-17 09:35:20|109476.2|109451.2|109473.8|109448.8|109476.3|109451.3|109472.9|109447.9|11
1729157730000|2024-10-17 09:35:30|109473.9|109448.9|109472.8|109447.8|109474.7|109449.7|109472.8|109447.8|14
1729157740000|2024-10-17 09:35:40|109472.7|109447.7|109473.8|109448.8|109473.8|109448.8|109472.7|109447.7|7
1729157750000|2024-10-17 09:35:50|109474.1|109449.1|109472.7|109447.7|109475.2|109450.2|109472.7|109447.7|16
1729157760000|2024-10-17 09:36:00|109473.3|109448.3|109469|109444|109473.3|109448.3|109468.7|109443.7|7
1729157770000|2024-10-17 09:36:10|109469.1|109444.1|109473.9|109448.9|109473.9|109448.9|109469.1|109444.1|9
1729157780000|2024-10-17 09:36:20|109474.2|109449.2|109475.6|109450.6|109475.9|109450.9|109474.2|109449.2|14
1729157790000|2024-10-17 09:36:30|109475.4|109450.4|109475.6|109450.6|109488.6|109463.6|109473.2|109448.2|21
1729157800000|2024-10-17 09:36:40|109475.5|109450.5|109474.4|109449.4|109475.5|109450.5|109472.1|109447.1|15
1729157810000|2024-10-17 09:36:50|109474.3|109449.3|109472.7|109447.7|109474.3|109449.3|109472.7|109447.7|6
1729157820000|2024-10-17 09:37:00|109473.1|109448.1|109474.2|109449.2|109475.1|109450.1|109473.1|109448.1|11
1729157830000|2024-10-17 09:37:10|109474.7|109449.7|109475.5|109450.5|109475.8|109450.8|109472.8|109447.8|13
1729157840000|2024-10-17 09:37:20|109475.1|109450.1|109469.9|109444.9|109475.6|109450.6|109469.4|109444.4|27
1729157850000|2024-10-17 09:37:30|109469.5|109444.5|109469.5|109444.5|109469.5|109444.5|109468.4|109443.4|6
1729157860000|2024-10-17 09:37:40|109469.8|109444.8|109470.1|109445.1|109470.3|109445.3|109469.2|109444.2|10
1729157870000|2024-10-17 09:37:50|109469.2|109444.2|109468.6|109443.6|109470|109445|109467|109442|18
1729157880000|2024-10-17 09:38:00|109469.1|109444.1|109471.1|109446.1|109471.5|109446.5|109468.3|109443.3|20
1729157890000|2024-10-17 09:38:10|109470.8|109445.8|109466.6|109441.6|109470.9|109445.9|109466.2|109441.2|15
1729157900000|2024-10-17 09:38:20|109466.7|109441.7|109469.1|109444.1|109469.7|109444.7|109466.7|109441.7|7
1729157910000|2024-10-17 09:38:30|109468.9|109443.9|109466.9|109441.9|109468.9|109443.9|109465.7|109440.7|21
1729157920000|2024-10-17 09:38:40|109467|109442|109466.5|109441.5|109467.4|109442.4|109465.9|109440.9|7
1729157930000|2024-10-17 09:38:50|109466.3|109441.3|109466.6|109441.6|109466.9|109441.9|109465.9|109440.9|9
1729157940000|2024-10-17 09:39:00|109467.1|109442.1|109467.5|109442.5|109468.8|109443.8|109467.1|109442.1|8
1729157950000|2024-10-17 09:39:10|109467.7|109442.7|109465.7|109440.7|109469.4|109444.4|109465.7|109440.7|15
1729157960000|2024-10-17 09:39:20|109466.3|109441.3|109467.5|109442.5|109467.5|109442.5|109466|109441|6
1729157970000|2024-10-17 09:39:30|109468.3|109443.3|109467.3|109442.3|109468.8|109443.8|109467.3|109442.3|6
1729157980000|2024-10-17 09:39:40|109468.2|109443.2|109468.3|109443.3|109470.3|109445.3|109467.6|109442.6|17
1729157990000|2024-10-17 09:39:50|109467.6|109442.6|109467.6|109442.6|109467.7|109442.7|109467.6|109442.6|3
1729158000000|2024-10-17 09:40:00|109467.5|109442.5|109442|109417|109467.5|109442.5|109442|109417|17
1729158010000|2024-10-17 09:40:10|109442.5|109417.5|109422.8|109397.8|109452|109427|109418.9|109393.9|44
1729158020000|2024-10-17 09:40:20|109422.7|109397.7|109416.2|109391.2|109424.4|109399.4|109414.4|109389.4|33
1729158030000|2024-10-17 09:40:30|109416.5|109391.5|109413.8|109388.8|109419.2|109394.2|109410.1|109385.1|34
1729158040000|2024-10-17 09:40:40|109413.2|109388.2|109407.2|109382.2|109416.3|109391.3|109407|109382|25
1729158050000|2024-10-17 09:40:50|109407.7|109382.7|109397|109372|109407.7|109382.7|109397|109372|32
1729158060000|2024-10-17 09:41:00|109397.4|109372.4|109399|109374|109399.8|109374.8|109394|109369|41
1729158070000|2024-10-17 09:41:10|109398.6|109373.6|109416.3|109391.3|109416.3|109391.3|109398.6|109373.6|30
1729158080000|2024-10-17 09:41:20|109415.5|109390.5|109404.8|109379.8|109415.5|109390.5|109399.2|109374.2|31
1729158090000|2024-10-17 09:41:30|109405.3|109380.3|109402.7|109377.7|109408.7|109383.7|109402|109377|16
1729158100000|2024-10-17 09:41:40|109401.5|109376.5|109412.8|109387.8|109412.9|109387.9|109401.4|109376.4|14
1729158110000|2024-10-17 09:41:50|109411.9|109386.9|109408.8|109383.8|109411.9|109386.9|109402.6|109377.6|17
1729158120000|2024-10-17 09:42:00|109408.1|109383.1|109409.3|109384.3|109409.5|109384.5|109408.1|109383.1|9
1729158130000|2024-10-17 09:42:10|109409.5|109384.5|109407.7|109382.7|109409.6|109384.6|109407.7|109382.7|7
1729158140000|2024-10-17 09:42:20|109408.8|109383.8|109414.4|109389.4|109415.1|109390.1|109408.8|109383.8|8
1729158150000|2024-10-17 09:42:30|109414.3|109389.3|109407.7|109382.7|109414.4|109389.4|109405.8|109380.8|14
1729158160000|2024-10-17 09:42:40|109407.6|109382.6|109407.7|109382.7|109407.7|109382.7|109407.5|109382.5|3
1729158170000|2024-10-17 09:42:50|109408.4|109383.4|109413.1|109388.1|109421.2|109396.2|109408.4|109383.4|27
1729158180000|2024-10-17 09:43:00|109413.3|109388.3|109417.8|109392.8|109418.1|109393.1|109413.3|109388.3|11
1729158190000|2024-10-17 09:43:10|109418|109393|109424.7|109399.7|109425.2|109400.2|109418|109393|6
1729158200000|2024-10-17 09:43:20|109423.9|109398.9|109423.1|109398.1|109424|109399|109422.9|109397.9|9
1729158210000|2024-10-17 09:43:30|109422.8|109397.8|109422.1|109397.1|109422.8|109397.8|109420.3|109395.3|5
1729158220000|2024-10-17 09:43:40|109422.4|109397.4|109423.4|109398.4|109423.4|109398.4|109422.3|109397.3|4
1729158230000|2024-10-17 09:43:50|109423.5|109398.5|109432.6|109407.6|109432.9|109407.9|109423.4|109398.4|15
1729158240000|2024-10-17 09:44:00|109433|109408|109406|109381|109437.9|109412.9|109406|109381|25
1729158250000|2024-10-17 09:44:10|109406.7|109381.7|109406.1|109381.1|109409.5|109384.5|109406.1|109381.1|26
1729158260000|2024-10-17 09:44:20|109406.7|109381.7|109407|109382|109409.6|109384.6|109406.6|109381.6|13
1729158270000|2024-10-17 09:44:30|109408.7|109383.7|109408.6|109383.6|109409.9|109384.9|109408.6|109383.6|13
1729158280000|2024-10-17 09:44:40|109408.3|109383.3|109410.5|109385.5|109410.5|109385.5|109408.2|109383.2|13
1729158290000|2024-10-17 09:44:50|109410|109385|109402|109377|109410.5|109385.5|109402|109377|17
1729158300000|2024-10-17 09:45:00|109404.6|109379.6|109408.6|109383.6|109408.7|109383.7|109404.6|109379.6|11
1729158310000|2024-10-17 09:45:10|109408.9|109383.9|109416.3|109391.3|109416.3|109391.3|109408.9|109383.9|15
1729158320000|2024-10-17 09:45:20|109416.4|109391.4|109428.3|109403.3|109428.3|109403.3|109416.1|109391.1|10
1729158330000|2024-10-17 09:45:30|109428.9|109403.9|109439|109414|109439|109414|109426.3|109401.3|23
1729158340000|2024-10-17 09:45:40|109438.6|109413.6|109435.4|109410.4|109442.2|109417.2|109432.3|109407.3|43
1729158350000|2024-10-17 09:45:50|109434.5|109409.5|109436.5|109411.5|109438.2|109413.2|109431.3|109406.3|27
1729158360000|2024-10-17 09:46:00|109436.4|109411.4|109438.3|109413.3|109438.6|109413.6|109435.2|109410.2|12
1729158370000|2024-10-17 09:46:10|109438.4|109413.4|109437.4|109412.4|109438.5|109413.5|109435.8|109410.8|17
1729158380000|2024-10-17 09:46:20|109437.2|109412.2|109438|109413|109439|109414|109436.4|109411.4|13
1729158390000|2024-10-17 09:46:30|109438.1|109413.1|109440.1|109415.1|109441.6|109416.6|109437.5|109412.5|12
1729158400000|2024-10-17 09:46:40|109440.4|109415.4|109444.9|109419.9|109445.6|109420.6|109440|109415|21
1729158410000|2024-10-17 09:46:50|109445.1|109420.1|109443.2|109418.2|109445.5|109420.5|109442.9|109417.9|12
1729158420000|2024-10-17 09:47:00|109442.9|109417.9|109458.1|109433.1|109462.2|109437.2|109442.1|109417.1|35
1729158430000|2024-10-17 09:47:10|109458.5|109433.5|109457.6|109432.6|109460.7|109435.7|109455.1|109430.1|19
1729158440000|2024-10-17 09:47:20|109456.4|109431.4|109446|109421|109456.4|109431.4|109446|109421|19
1729158450000|2024-10-17 09:47:30|109445|109420|109446.4|109421.4|109446.4|109421.4|109441.1|109416.1|16
1729158460000|2024-10-17 09:47:40|109445.3|109420.3|109446.3|109421.3|109446.4|109421.4|109445.3|109420.3|5
1729158470000|2024-10-17 09:47:50|109445.6|109420.6|109435.1|109410.1|109445.6|109420.6|109434.9|109409.9|13
1729158480000|2024-10-17 09:48:00|109435|109410|109433.2|109408.2|109435.4|109410.4|109433.2|109408.2|13
1729158490000|2024-10-17 09:48:10|109433.9|109408.9|109434.3|109409.3|109434.3|109409.3|109433.7|109408.7|5
1729158500000|2024-10-17 09:48:20|109434.1|109409.1|109416.7|109391.7|109434.1|109409.1|109416.3|109391.3|16
1729158510000|2024-10-17 09:48:30|109417|109392|109421.5|109396.5|109424.3|109399.3|109416.1|109391.1|20
1729158520000|2024-10-17 09:48:40|109421.4|109396.4|109421.4|109396.4|109421.4|109396.4|109421.4|109396.4|1
1729158530000|2024-10-17 09:48:50|109421.2|109396.2|109422.2|109397.2|109422.4|109397.4|109421.2|109396.2|7
1729158540000|2024-10-17 09:49:00|109421.9|109396.9|109420.7|109395.7|109424.1|109399.1|109419.4|109394.4|22
1729158550000|2024-10-17 09:49:10|109420.8|109395.8|109421.4|109396.4|109421.5|109396.5|109420.5|109395.5|11
1729158560000|2024-10-17 09:49:20|109421.5|109396.5|109421.4|109396.4|109421.5|109396.5|109421.4|109396.4|2
1729158570000|2024-10-17 09:49:30|109421.3|109396.3|109416.9|109391.9|109421.5|109396.5|109415.6|109390.6|14
1729158580000|2024-10-17 09:49:40|109417.3|109392.3|109417.5|109392.5|109417.5|109392.5|109417.3|109392.3|4
1729158590000|2024-10-17 09:49:50|109418.3|109393.3|109426|109401|109426|109401|109418.3|109393.3|15
1729158600000|2024-10-17 09:50:00|109425.9|109400.9|109429.3|109404.3|109429.5|109404.5|109425.5|109400.5|18
1729158610000|2024-10-17 09:50:10|109429.2|109404.2|109440.8|109415.8|109440.8|109415.8|109428.9|109403.9|21
1729158620000|2024-10-17 09:50:20|109440.5|109415.5|109435.2|109410.2|109440.5|109415.5|109434.3|109409.3|18
1729158630000|2024-10-17 09:50:30|109436|109411|109443.1|109418.1|109443.3|109418.3|109435.2|109410.2|19
1729158640000|2024-10-17 09:50:40|109443|109418|109436.1|109411.1|109443.4|109418.4|109436.1|109411.1|29
1729158650000|2024-10-17 09:50:50|109436.8|109411.8|109437.7|109412.7|109437.7|109412.7|109435.8|109410.8|8
1729158660000|2024-10-17 09:51:00|109437.3|109412.3|109438.6|109413.6|109439.2|109414.2|109433.6|109408.6|19
1729158670000|2024-10-17 09:51:10|109438.4|109413.4|109437.3|109412.3|109438.4|109413.4|109437.3|109412.3|4
1729158680000|2024-10-17 09:51:20|109437.5|109412.5|109437.3|109412.3|109437.5|109412.5|109437.1|109412.1|4
1729158690000|2024-10-17 09:51:30|109438.1|109413.1|109438.9|109413.9|109442.4|109417.4|109434.6|109409.6|18
1729158700000|2024-10-17 09:51:40|109438.5|109413.5|109439|109414|109439|109414|109436.3|109411.3|13
1729158710000|2024-10-17 09:51:50|109438.9|109413.9|109437.4|109412.4|109439|109414|109437.4|109412.4|12
1729158720000|2024-10-17 09:52:00|109436.7|109411.7|109437.6|109412.6|109438.5|109413.5|109435.3|109410.3|11
1729158730000|2024-10-17 09:52:10|109437.5|109412.5|109437.4|109412.4|109438.2|109413.2|109437|109412|7
1729158740000|2024-10-17 09:52:20|109437.3|109412.3|109437.5|109412.5|109437.5|109412.5|109437.3|109412.3|4
1729158750000|2024-10-17 09:52:30|109437.8|109412.8|109441.1|109416.1|109442.4|109417.4|109437.8|109412.8|11
1729158760000|2024-10-17 09:52:40|109441.4|109416.4|109440.4|109415.4|109441.7|109416.7|109440.4|109415.4|12
1729158770000|2024-10-17 09:52:50|109440.6|109415.6|109443.1|109418.1|109444|109419|109438.5|109413.5|20
1729158780000|2024-10-17 09:53:00|109444.2|109419.2|109444.2|109419.2|109444.3|109419.3|109444.1|109419.1|7
1729158790000|2024-10-17 09:53:10|109444.1|109419.1|109445.1|109420.1|109445.6|109420.6|109444.1|109419.1|11
1729158800000|2024-10-17 09:53:20|109445.2|109420.2|109436.2|109411.2|109445.2|109420.2|109436.2|109411.2|18
1729158810000|2024-10-17 09:53:30|109437.4|109412.4|109438.3|109413.3|109439.4|109414.4|109437.4|109412.4|12
1729158820000|2024-10-17 09:53:40|109438.2|109413.2|109437.3|109412.3|109438.2|109413.2|109436.2|109411.2|8
1729158830000|2024-10-17 09:53:50|109437.4|109412.4|109437.1|109412.1|109437.4|109412.4|109436.9|109411.9|6
1729158840000|2024-10-17 09:54:00|109436.3|109411.3|109431.5|109406.5|109438.1|109413.1|109430.4|109405.4|17
1729158850000|2024-10-17 09:54:10|109431.2|109406.2|109431.6|109406.6|109431.6|109406.6|109430.2|109405.2|6
1729158860000|2024-10-17 09:54:20|109431.8|109406.8|109429.7|109404.7|109431.8|109406.8|109429.7|109404.7|9
1729158870000|2024-10-17 09:54:30|109429.5|109404.5|109428.7|109403.7|109429.6|109404.6|109427.9|109402.9|8
1729158880000|2024-10-17 09:54:40|109429.4|109404.4|109430|109405|109430.8|109405.8|109429.4|109404.4|9
1729158890000|2024-10-17 09:54:50|109429.9|109404.9|109430|109405|109430|109405|109429.9|109404.9|2
1729158900000|2024-10-17 09:55:00|109430.1|109405.1|109436.7|109411.7|109436.7|109411.7|109429.3|109404.3|10
1729158910000|2024-10-17 09:55:10|109436.8|109411.8|109467.3|109442.3|109468.3|109443.3|109436.8|109411.8|23
1729158920000|2024-10-17 09:55:20|109467.7|109442.7|109467.7|109442.7|109468.8|109443.8|109467.4|109442.4|8
1729158930000|2024-10-17 09:55:30|109467.6|109442.6|109468.3|109443.3|109469|109444|109467.6|109442.6|5
1729158940000|2024-10-17 09:55:40|109468.2|109443.2|109469.2|109444.2|109469.2|109444.2|109468.2|109443.2|4
1729158950000|2024-10-17 09:55:50|109469.3|109444.3|109474|109449|109474.1|109449.1|109469.3|109444.3|19
1729158960000|2024-10-17 09:56:00|109474.1|109449.1|109475.2|109450.2|109475.9|109450.9|109474.1|109449.1|9
1729158970000|2024-10-17 09:56:10|109475.7|109450.7|109475.9|109450.9|109476|109451|109475.7|109450.7|4
1729158980000|2024-10-17 09:56:20|109476.6|109451.6|109483.1|109458.1|109484.3|109459.3|109476.6|109451.6|18
1729158990000|2024-10-17 09:56:30|109483.2|109458.2|109483.2|109458.2|109483.2|109458.2|109483.2|109458.2|1
1729159000000|2024-10-17 09:56:40|109483.9|109458.9|109482.4|109457.4|109484.1|109459.1|109482.4|109457.4|10
1729159010000|2024-10-17 09:56:50|109483|109458|109487.3|109462.3|109487.3|109462.3|109482.4|109457.4|15
1729159020000|2024-10-17 09:57:00|109487.2|109462.2|109498.6|109473.6|109498.6|109473.6|109486.5|109461.5|17
1729159030000|2024-10-17 09:57:10|109499.1|109474.1|109505.1|109480.1|109505.1|109480.1|109499.1|109474.1|14
1729159040000|2024-10-17 09:57:20|109505.4|109480.4|109499.3|109474.3|109505.6|109480.6|109499.3|109474.3|10
1729159050000|2024-10-17 09:57:30|109500|109475|109494.9|109469.9|109500|109475|109492.9|109467.9|18
1729159060000|2024-10-17 09:57:40|109495|109470|109492.3|109467.3|109495.6|109470.6|109492.3|109467.3|9
1729159070000|2024-10-17 09:57:50|109491.5|109466.5|109491|109466|109491.6|109466.6|109491|109466|5
1729159080000|2024-10-17 09:58:00|109490.6|109465.6|109487.3|109462.3|109490.9|109465.9|109486.7|109461.7|11
1729159090000|2024-10-17 09:58:10|109487.5|109462.5|109487.4|109462.4|109487.5|109462.5|109486.4|109461.4|6
1729159100000|2024-10-17 09:58:20|109487.6|109462.6|109488.2|109463.2|109489.7|109464.7|109487.6|109462.6|8
1729159110000|2024-10-17 09:58:30|109490.5|109465.5|109487.4|109462.4|109490.5|109465.5|109487.4|109462.4|8
1729159120000|2024-10-17 09:58:40|109486.7|109461.7|109490.1|109465.1|109490.1|109465.1|109486.5|109461.5|8
1729159130000|2024-10-17 09:58:50|109490.7|109465.7|109504.6|109479.6|109504.6|109479.6|109490.1|109465.1|31
1729159140000|2024-10-17 09:59:00|109505.5|109480.5|109501.6|109476.6|109506.8|109481.8|109501.6|109476.6|19
1729159150000|2024-10-17 09:59:10|109502|109477|109502.1|109477.1|109502.6|109477.6|109501.3|109476.3|12
1729159160000|2024-10-17 09:59:20|109501.6|109476.6|109501.7|109476.7|109502.4|109477.4|109501.4|109476.4|12
1729159170000|2024-10-17 09:59:30|109504.4|109479.4|109506.4|109481.4|109508.7|109483.7|109504.4|109479.4|18
1729159180000|2024-10-17 09:59:40|109506.9|109481.9|109501.5|109476.5|109507.7|109482.7|109501.5|109476.5|23
1729159190000|2024-10-17 09:59:50|109501.3|109476.3|109497.4|109472.4|109503.1|109478.1|109497.4|109472.4|28
1729159200000|2024-10-17 10:00:00|109497.7|109472.7|109501.2|109476.2|109501.2|109476.2|109497.7|109472.7|13
1729159210000|2024-10-17 10:00:10|109501.4|109476.4|109496.9|109471.9|109501.4|109476.4|109492.8|109467.8|16
1729159220000|2024-10-17 10:00:20|109496.8|109471.8|109495.7|109470.7|109496.8|109471.8|109495.4|109470.4|10
1729159230000|2024-10-17 10:00:30|109496.6|109471.6|109497|109472|109497|109472|109496.6|109471.6|3
1729159240000|2024-10-17 10:00:40|109496.3|109471.3|109493.3|109468.3|109496.4|109471.4|109487.3|109462.3|20
1729159250000|2024-10-17 10:00:50|109493.7|109468.7|109493.7|109468.7|109493.7|109468.7|109493.3|109468.3|5
1729159260000|2024-10-17 10:01:00|109494.1|109469.1|109495|109470|109495.1|109470.1|109494.1|109469.1|8
1729159270000|2024-10-17 10:01:10|109495.5|109470.5|109504.8|109479.8|109505.4|109480.4|109495.5|109470.5|11
1729159280000|2024-10-17 10:01:20|109505.9|109480.9|109505.9|109480.9|109506.8|109481.8|109505.9|109480.9|9
1729159290000|2024-10-17 10:01:30|109505.8|109480.8|109497.6|109472.6|109505.8|109480.8|109497.3|109472.3|14
1729159300000|2024-10-17 10:01:40|109495.9|109470.9|109498.3|109473.3|109499|109474|109495.9|109470.9|11
1729159310000|2024-10-17 10:01:50|109497.4|109472.4|109497.5|109472.5|109498.4|109473.4|109497.4|109472.4|5
1729159320000|2024-10-17 10:02:00|109498.6|109473.6|109498.9|109473.9|109499.3|109474.3|109497.4|109472.4|14
1729159330000|2024-10-17 10:02:10|109499.9|109474.9|109495.6|109470.6|109499.9|109474.9|109495.6|109470.6|7
1729159340000|2024-10-17 10:02:20|109495.5|109470.5|109488.8|109463.8|109500.9|109475.9|109488.8|109463.8|23
1729159350000|2024-10-17 10:02:30|109470.8|109445.8|109469.8|109444.8|109471.5|109446.5|109463.9|109438.9|33
1729159360000|2024-10-17 10:02:40|109469.5|109444.5|109463.7|109438.7|109470.5|109445.5|109463.7|109438.7|25
1729159370000|2024-10-17 10:02:50|109462.5|109437.5|109454.5|109429.5|109462.5|109437.5|109453.8|109428.8|25
1729159380000|2024-10-17 10:03:00|109454.4|109429.4|109453.9|109428.9|109455.5|109430.5|109449.7|109424.7|22
1729159390000|2024-10-17 10:03:10|109454|109429|109453.1|109428.1|109454.2|109429.2|109453.1|109428.1|11
1729159400000|2024-10-17 10:03:20|109452.9|109427.9|109449.9|109424.9|109452.9|109427.9|109447.7|109422.7|27
1729159410000|2024-10-17 10:03:30|109450|109425|109450.2|109425.2|109452.2|109427.2|109448.6|109423.6|19
1729159420000|2024-10-17 10:03:40|109449.2|109424.2|109448.2|109423.2|109451.6|109426.6|109448.1|109423.1|22
1729159430000|2024-10-17 10:03:50|109447.2|109422.2|109450.4|109425.4|109452.5|109427.5|109447.2|109422.2|19
1729159440000|2024-10-17 10:04:00|109450.2|109425.2|109448|109423|109450.4|109425.4|109447|109422|18
1729159450000|2024-10-17 10:04:10|109447.8|109422.8|109448.1|109423.1|109450.2|109425.2|109447.8|109422.8|17
1729159460000|2024-10-17 10:04:20|109448.7|109423.7|109448.9|109423.9|109450.4|109425.4|109448.6|109423.6|12
1729159470000|2024-10-17 10:04:30|109449.9|109424.9|109451.9|109426.9|109455.4|109430.4|109448.9|109423.9|22
1729159480000|2024-10-17 10:04:40|109450.8|109425.8|109446.4|109421.4|109452.7|109427.7|109446.4|109421.4|19
1729159490000|2024-10-17 10:04:50|109446.5|109421.5|109448.7|109423.7|109448.7|109423.7|109446.5|109421.5|9
1729159500000|2024-10-17 10:05:00|109449.4|109424.4|109454.6|109429.6|109454.6|109429.6|109449.4|109424.4|13
1729159510000|2024-10-17 10:05:10|109454.8|109429.8|109452.7|109427.7|109456|109431|109451.8|109426.8|13
1729159520000|2024-10-17 10:05:20|109452.9|109427.9|109454.8|109429.8|109454.8|109429.8|109452.7|109427.7|16
1729159530000|2024-10-17 10:05:30|109455.1|109430.1|109461.1|109436.1|109461.1|109436.1|109455.1|109430.1|15
1729159540000|2024-10-17 10:05:40|109461.2|109436.2|109460.5|109435.5|109461.2|109436.2|109457.2|109432.2|21
1729159550000|2024-10-17 10:05:50|109460.6|109435.6|109466.5|109441.5|109466.6|109441.6|109460.6|109435.6|17
1729159560000|2024-10-17 10:06:00|109466.7|109441.7|109465.3|109440.3|109467.1|109442.1|109465.3|109440.3|11
1729159570000|2024-10-17 10:06:10|109464.9|109439.9|109462.1|109437.1|109464.9|109439.9|109462.1|109437.1|11
1729159580000|2024-10-17 10:06:20|109464.6|109439.6|109477.7|109452.7|109477.9|109452.9|109464.6|109439.6|20
1729159590000|2024-10-17 10:06:30|109477.8|109452.8|109474.6|109449.6|109479.5|109454.5|109474.6|109449.6|26
1729159600000|2024-10-17 10:06:40|109475.4|109450.4|109475.6|109450.6|109477.3|109452.3|109475|109450|18
1729159610000|2024-10-17 10:06:50|109474.6|109449.6|109477.5|109452.5|109478.8|109453.8|109474.3|109449.3|21
1729159620000|2024-10-17 10:07:00|109477.6|109452.6|109473.7|109448.7|109477.6|109452.6|109473.3|109448.3|10
1729159630000|2024-10-17 10:07:10|109473.6|109448.6|109460.8|109435.8|109473.6|109448.6|109460.8|109435.8|19
1729159640000|2024-10-17 10:07:20|109460|109435|109459.3|109434.3|109460|109435|109458.4|109433.4|11
1729159650000|2024-10-17 10:07:30|109459.5|109434.5|109464|109439|109464.1|109439.1|109459.5|109434.5|19
1729159660000|2024-10-17 10:07:40|109464.1|109439.1|109459.5|109434.5|109464.1|109439.1|109459.5|109434.5|12
1729159670000|2024-10-17 10:07:50|109459.4|109434.4|109458.6|109433.6|109460.3|109435.3|109458.4|109433.4|8
1729159680000|2024-10-17 10:08:00|109458.7|109433.7|109456.7|109431.7|109458.8|109433.8|109456.7|109431.7|7
1729159690000|2024-10-17 10:08:10|109457.2|109432.2|109457.2|109432.2|109457.2|109432.2|109455.5|109430.5|9
1729159700000|2024-10-17 10:08:20|109457.5|109432.5|109457.1|109432.1|109457.5|109432.5|109456.2|109431.2|6
1729159710000|2024-10-17 10:08:30|109456.3|109431.3|109454.2|109429.2|109456.3|109431.3|109454.2|109429.2|12
1729159720000|2024-10-17 10:08:40|109454.3|109429.3|109454.6|109429.6|109454.6|109429.6|109454.3|109429.3|7
1729159730000|2024-10-17 10:08:50|109455.5|109430.5|109453.8|109428.8|109456|109431|109453.8|109428.8|16
1729159740000|2024-10-17 10:09:00|109453.5|109428.5|109453.1|109428.1|109453.8|109428.8|109453|109428|6
1729159750000|2024-10-17 10:09:10|109453.2|109428.2|109454.1|109429.1|109454.2|109429.2|109453.2|109428.2|5
1729159760000|2024-10-17 10:09:20|109453.3|109428.3|109452.9|109427.9|109455.1|109430.1|109452.9|109427.9|9
1729159770000|2024-10-17 10:09:30|109452.8|109427.8|109454.5|109429.5|109454.5|109429.5|109452.7|109427.7|7
1729159780000|2024-10-17 10:09:40|109454.6|109429.6|109455.5|109430.5|109455.5|109430.5|109454.5|109429.5|6
1729159790000|2024-10-17 10:09:50|109455.4|109430.4|109455.8|109430.8|109456.3|109431.3|109455.1|109430.1|8
1729159800000|2024-10-17 10:10:00|109455.9|109430.9|109455|109430|109464.7|109439.7|109454.5|109429.5|22
1729159810000|2024-10-17 10:10:10|109454.9|109429.9|109454.1|109429.1|109454.9|109429.9|109454|109429|7
1729159820000|2024-10-17 10:10:20|109454|109429|109458.6|109433.6|109458.6|109433.6|109454|109429|15
1729159830000|2024-10-17 10:10:30|109459.1|109434.1|109461.4|109436.4|109462.6|109437.6|109459.1|109434.1|18
1729159840000|2024-10-17 10:10:40|109460.8|109435.8|109458.3|109433.3|109463.8|109438.8|109458.3|109433.3|16
1729159850000|2024-10-17 10:10:50|109458.1|109433.1|109458.2|109433.2|109459.7|109434.7|109456.6|109431.6|11
1729159860000|2024-10-17 10:11:00|109458.5|109433.5|109462.9|109437.9|109462.9|109437.9|109457.9|109432.9|22
1729159870000|2024-10-17 10:11:10|109463.1|109438.1|109463.8|109438.8|109465.2|109440.2|109460.9|109435.9|14
1729159880000|2024-10-17 10:11:20|109463.9|109438.9|109461.5|109436.5|109465.8|109440.8|109461.5|109436.5|24
1729159890000|2024-10-17 10:11:30|109461.4|109436.4|109464.2|109439.2|109467.5|109442.5|109461.4|109436.4|24
1729159900000|2024-10-17 10:11:40|109463.9|109438.9|109460.3|109435.3|109464|109439|109460.2|109435.2|13
1729159910000|2024-10-17 10:11:50|109460.6|109435.6|109461.8|109436.8|109462|109437|109460.6|109435.6|6
1729159920000|2024-10-17 10:12:00|109461.4|109436.4|109460.1|109435.1|109461.4|109436.4|109460|109435|5
1729159930000|2024-10-17 10:12:10|109460.8|109435.8|109468.9|109443.9|109469.9|109444.9|109460.8|109435.8|18
1729159940000|2024-10-17 10:12:20|109468.5|109443.5|109471.9|109446.9|109471.9|109446.9|109467.2|109442.2|15
1729159950000|2024-10-17 10:12:30|109470.8|109445.8|109472.6|109447.6|109472.9|109447.9|109469.4|109444.4|23
1729159960000|2024-10-17 10:12:40|109471.9|109446.9|109466.6|109441.6|109471.9|109446.9|109465.4|109440.4|12
1729159970000|2024-10-17 10:12:50|109466.5|109441.5|109466.5|109441.5|109466.7|109441.7|109466.5|109441.5|5
1729159980000|2024-10-17 10:13:00|109466.6|109441.6|109463|109438|109466.6|109441.6|109463|109438|6
1729159990000|2024-10-17 10:13:10|109463.2|109438.2|109465.5|109440.5|109465.5|109440.5|109462.6|109437.6|10
1729160000000|2024-10-17 10:13:20|109465.9|109440.9|109465.8|109440.8|109466.7|109441.7|109465.8|109440.8|7
1729160010000|2024-10-17 10:13:30|109466|109441|109472|109447|109472.3|109447.3|109466|109441|10
1729160020000|2024-10-17 10:13:40|109471.9|109446.9|109468.8|109443.8|109475.4|109450.4|109467.5|109442.5|21
1729160030000|2024-10-17 10:13:50|109468.9|109443.9|109466.9|109441.9|109468.9|109443.9|109465.5|109440.5|13
1729160040000|2024-10-17 10:14:00|109467.1|109442.1|109453.9|109428.9|109467.1|109442.1|109445.7|109420.7|24
1729160050000|2024-10-17 10:14:10|109453.4|109428.4|109451.6|109426.6|109453.4|109428.4|109451.5|109426.5|18
1729160060000|2024-10-17 10:14:20|109451.4|109426.4|109453.3|109428.3|109453.3|109428.3|109451.4|109426.4|7
1729160070000|2024-10-17 10:14:30|109453.5|109428.5|109449.2|109424.2|109453.5|109428.5|109448.2|109423.2|13
1729160080000|2024-10-17 10:14:40|109449.5|109424.5|109447.3|109422.3|109449.6|109424.6|109445.2|109420.2|22
1729160090000|2024-10-17 10:14:50|109448.1|109423.1|109448.8|109423.8|109448.8|109423.8|109447.2|109422.2|13
1729160100000|2024-10-17 10:15:00|109448.3|109423.3|109450.9|109425.9|109454.3|109429.3|109446.6|109421.6|23
1729160110000|2024-10-17 10:15:10|109450.7|109425.7|109452|109427|109452|109427|109448.6|109423.6|12
1729160120000|2024-10-17 10:15:20|109452.1|109427.1|109453.2|109428.2|109453.5|109428.5|109452.1|109427.1|7
1729160130000|2024-10-17 10:15:30|109453.5|109428.5|109451.3|109426.3|109454|109429|109450.9|109425.9|11
1729160140000|2024-10-17 10:15:40|109451.7|109426.7|109451.1|109426.1|109451.7|109426.7|109451.1|109426.1|3
1729160150000|2024-10-17 10:15:50|109451|109426|109451.1|109426.1|109451.1|109426.1|109450.8|109425.8|4
1729160160000|2024-10-17 10:16:00|109451.2|109426.2|109452.1|109427.1|109452.5|109427.5|109451.2|109426.2|9
1729160170000|2024-10-17 10:16:10|109452|109427|109426|109401|109452|109427|109424.5|109399.5|16
1729160180000|2024-10-17 10:16:20|109428.8|109403.8|109434.6|109409.6|109434.6|109409.6|109428.8|109403.8|24
1729160190000|2024-10-17 10:16:30|109434.7|109409.7|109426.3|109401.3|109434.7|109409.7|109424.3|109399.3|32
1729160200000|2024-10-17 10:16:40|109425.9|109400.9|109429.6|109404.6|109430.3|109405.3|109425.9|109400.9|13
1729160210000|2024-10-17 10:16:50|109429.5|109404.5|109427.8|109402.8|109429.5|109404.5|109427.8|109402.8|9
1729160220000|2024-10-17 10:17:00|109427.1|109402.1|109439.1|109414.1|109440.9|109415.9|109425.7|109400.7|24
1729160230000|2024-10-17 10:17:10|109439|109414|109437.1|109412.1|109439|109414|109437.1|109412.1|7
1729160240000|2024-10-17 10:17:20|109437|109412|109438.2|109413.2|109438.6|109413.6|109434.6|109409.6|20
1729160250000|2024-10-17 10:17:30|109438.6|109413.6|109435.3|109410.3|109439.2|109414.2|109433.3|109408.3|16
1729160260000|2024-10-17 10:17:40|109435.2|109410.2|109436|109411|109436.3|109411.3|109434|109409|11
1729160270000|2024-10-17 10:17:50|109436.2|109411.2|109437.9|109412.9|109438.2|109413.2|109436.1|109411.1|15
1729160280000|2024-10-17 10:18:00|109438.2|109413.2|109440.8|109415.8|109440.8|109415.8|109434.8|109409.8|20
1729160290000|2024-10-17 10:18:10|109439.7|109414.7|109441.7|109416.7|109441.7|109416.7|109439.7|109414.7|9
1729160300000|2024-10-17 10:18:20|109441.8|109416.8|109441.7|109416.7|109441.8|109416.8|109441.7|109416.7|2
1729160310000|2024-10-17 10:18:30|109441.8|109416.8|109443.5|109418.5|109446.7|109421.7|109441.8|109416.8|12
1729160320000|2024-10-17 10:18:40|109444.1|109419.1|109443.6|109418.6|109444.1|109419.1|109443.6|109418.6|4
1729160330000|2024-10-17 10:18:50|109442.6|109417.6|109446.6|109421.6|109446.6|109421.6|109442.5|109417.5|13
1729160340000|2024-10-17 10:19:00|109446.7|109421.7|109442.9|109417.9|109446.7|109421.7|109442.9|109417.9|12
1729160350000|2024-10-17 10:19:10|109443.3|109418.3|109440.6|109415.6|109443.3|109418.3|109440.1|109415.1|11
1729160360000|2024-10-17 10:19:20|109439.9|109414.9|109434.4|109409.4|109439.9|109414.9|109434.4|109409.4|12
1729160370000|2024-10-17 10:19:30|109435.2|109410.2|109436.4|109411.4|109436.4|109411.4|109435.2|109410.2|10
1729160380000|2024-10-17 10:19:40|109436.6|109411.6|109437|109412|109438.3|109413.3|109436.3|109411.3|12
1729160390000|2024-10-17 10:19:50|109437.1|109412.1|109439.9|109414.9|109440.6|109415.6|109435.8|109410.8|12
1729160400000|2024-10-17 10:20:00|109440.6|109415.6|109438.7|109413.7|109441.3|109416.3|109438.7|109413.7|12
1729160410000|2024-10-17 10:20:10|109438.6|109413.6|109438.9|109413.9|109439.9|109414.9|109436.1|109411.1|15
1729160420000|2024-10-17 10:20:20|109438.8|109413.8|109437.8|109412.8|109439|109414|109437.8|109412.8|6
1729160430000|2024-10-17 10:20:30|109438|109413|109436.7|109411.7|109439.1|109414.1|109436.3|109411.3|19
1729160440000|2024-10-17 10:20:40|109436.3|109411.3|109431.4|109406.4|109436.3|109411.3|109431.2|109406.2|12
1729160450000|2024-10-17 10:20:50|109431.3|109406.3|109408.7|109383.7|109431.3|109406.3|109407.4|109382.4|31
1729160460000|2024-10-17 10:21:00|109408.4|109383.4|109407.5|109382.5|109408.4|109383.4|109404.8|109379.8|19
1729160470000|2024-10-17 10:21:10|109407.8|109382.8|109418.8|109393.8|109418.8|109393.8|109407.5|109382.5|22
1729160480000|2024-10-17 10:21:20|109417.8|109392.8|109417.5|109392.5|109417.8|109392.8|109414.2|109389.2|22
1729160490000|2024-10-17 10:21:30|109417.6|109392.6|109413.7|109388.7|109417.6|109392.6|109412.2|109387.2|13
1729160500000|2024-10-17 10:21:40|109413.5|109388.5|109418.7|109393.7|109418.7|109393.7|109412.9|109387.9|16
1729160510000|2024-10-17 10:21:50|109419.1|109394.1|109414.2|109389.2|109419.1|109394.1|109411.9|109386.9|21
1729160520000|2024-10-17 10:22:00|109414.9|109389.9|109414.5|109389.5|109415.3|109390.3|109413.2|109388.2|18
1729160530000|2024-10-17 10:22:10|109415.4|109390.4|109410.4|109385.4|109418.6|109393.6|109410.4|109385.4|16
1729160540000|2024-10-17 10:22:20|109410.3|109385.3|109412|109387|109414.2|109389.2|109410.3|109385.3|14
1729160550000|2024-10-17 10:22:30|109411.9|109386.9|109410.2|109385.2|109413.4|109388.4|109410.2|109385.2|16
1729160560000|2024-10-17 10:22:40|109409.9|109384.9|109408.8|109383.8|109409.9|109384.9|109408.8|109383.8|9
1729160570000|2024-10-17 10:22:50|109408.4|109383.4|109404|109379|109408.4|109383.4|109404|109379|12
1729160580000|2024-10-17 10:23:00|109404.2|109379.2|109406.2|109381.2|109406.2|109381.2|109404.2|109379.2|12
1729160590000|2024-10-17 10:23:10|109405.6|109380.6|109404|109379|109407.6|109382.6|109404|109379|18
1729160600000|2024-10-17 10:23:20|109404.1|109379.1|109404.7|109379.7|109405.1|109380.1|109404.1|109379.1|6
1729160610000|2024-10-17 10:23:30|109404.3|109379.3|109403.8|109378.8|109404.9|109379.9|109403.4|109378.4|13
1729160620000|2024-10-17 10:23:40|109404|109379|109394.2|109369.2|109404.7|109379.7|109388.7|109363.7|24
1729160630000|2024-10-17 10:23:50|109393.4|109368.4|109397.1|109372.1|109397.2|109372.2|109391.6|109366.6|19
1729160640000|2024-10-17 10:24:00|109397.6|109372.6|109392.7|109367.7|109397.6|109372.6|109392.7|109367.7|23
1729160650000|2024-10-17 10:24:10|109392.5|109367.5|109383.5|109358.5|109392.5|109367.5|109383.1|109358.1|22
1729160660000|2024-10-17 10:24:20|109383.4|109358.4|109386|109361|109386|109361|109383|109358|13
1729160670000|2024-10-17 10:24:30|109386.1|109361.1|109385.9|109360.9|109386.1|109361.1|109385.9|109360.9|2
1729160680000|2024-10-17 10:24:40|109385.6|109360.6|109378.4|109353.4|109385.8|109360.8|109378.4|109353.4|22
1729160690000|2024-10-17 10:24:50|109378.6|109353.6|109378.5|109353.5|109381.2|109356.2|109377.7|109352.7|40
1729160700000|2024-10-17 10:25:00|109377.8|109352.8|109374|109349|109380.8|109355.8|109374|109349|26
1729160710000|2024-10-17 10:25:10|109373.4|109348.4|109372.3|109347.3|109373.4|109348.4|109372.3|109347.3|8
1729160720000|2024-10-17 10:25:20|109372.4|109347.4|109371.7|109346.7|109372.4|109347.4|109369.3|109344.3|13
1729160730000|2024-10-17 10:25:30|109371.2|109346.2|109369.1|109344.1|109371.2|109346.2|109369|109344|8
1729160740000|2024-10-17 10:25:40|109370.1|109345.1|109369.3|109344.3|109371|109346|109369.3|109344.3|9
1729160750000|2024-10-17 10:25:50|109369.1|109344.1|109368.3|109343.3|109369.1|109344.1|109368|109343|5
1729160760000|2024-10-17 10:26:00|109368.2|109343.2|109367.1|109342.1|109368.2|109343.2|109366.6|109341.6|5
1729160770000|2024-10-17 10:26:10|109366.9|109341.9|109364|109339|109368.6|109343.6|109358.2|109333.2|30
1729160780000|2024-10-17 10:26:20|109363.6|109338.6|109356.4|109331.4|109364.1|109339.1|109356.1|109331.1|24
1729160790000|2024-10-17 10:26:30|109355.7|109330.7|109354|109329|109355.7|109330.7|109353.9|109328.9|11
1729160800000|2024-10-17 10:26:40|109353.6|109328.6|109356.4|109331.4|109356.4|109331.4|109352.1|109327.1|20
1729160810000|2024-10-17 10:26:50|109357.4|109332.4|109358.2|109333.2|109358.5|109333.5|109357.4|109332.4|7
1729160820000|2024-10-17 10:27:00|109359.1|109334.1|109360.5|109335.5|109360.5|109335.5|109359|109334|13
1729160830000|2024-10-17 10:27:10|109360.6|109335.6|109360|109335|109362.4|109337.4|109360|109335|10
1729160840000|2024-10-17 10:27:20|109359.7|109334.7|109354.1|109329.1|109359.7|109334.7|109353.4|109328.4|21
1729160850000|2024-10-17 10:27:30|109352.7|109327.7|109357.4|109332.4|109357.4|109332.4|109352.7|109327.7|21
1729160860000|2024-10-17 10:27:40|109357.5|109332.5|109351.9|109326.9|109357.5|109332.5|109351.6|109326.6|9
1729160870000|2024-10-17 10:27:50|109351.8|109326.8|109354.2|109329.2|109354.3|109329.3|109350.4|109325.4|22
1729160880000|2024-10-17 10:28:00|109354.3|109329.3|109358.6|109333.6|109358.6|109333.6|109354.1|109329.1|9
1729160890000|2024-10-17 10:28:10|109358.7|109333.7|109358.4|109333.4|109358.8|109333.8|109358.4|109333.4|4
1729160900000|2024-10-17 10:28:20|109358.5|109333.5|109363.3|109338.3|109364.7|109339.7|109358.4|109333.4|13
1729160910000|2024-10-17 10:28:30|109364.1|109339.1|109363.6|109338.6|109365.1|109340.1|109363.3|109338.3|11
1729160920000|2024-10-17 10:28:40|109364.3|109339.3|109366.4|109341.4|109366.5|109341.5|109362.9|109337.9|14
1729160930000|2024-10-17 10:28:50|109367.2|109342.2|109381.7|109356.7|109381.7|109356.7|109365.7|109340.7|25
1729160940000|2024-10-17 10:29:00|109381|109356|109384.7|109359.7|109388|109363|109381|109356|20
1729160950000|2024-10-17 10:29:10|109385.6|109360.6|109384.9|109359.9|109385.6|109360.6|109382.6|109357.6|15
1729160960000|2024-10-17 10:29:20|109384.2|109359.2|109373.5|109348.5|109384.2|109359.2|109371.4|109346.4|20
1729160970000|2024-10-17 10:29:30|109373.2|109348.2|109374.1|109349.1|109374.1|109349.1|109373.2|109348.2|5
1729160980000|2024-10-17 10:29:40|109374|109349|109369.2|109344.2|109374|109349|109369.2|109344.2|13
1729160990000|2024-10-17 10:29:50|109369.5|109344.5|109364.6|109339.6|109369.5|109344.5|109364.6|109339.6|11
1729161000000|2024-10-17 10:30:00|109363.7|109338.7|109356.7|109331.7|109363.7|109338.7|109356|109331|18
1729161010000|2024-10-17 10:30:10|109356.8|109331.8|109357.1|109332.1|109357.1|109332.1|109356.6|109331.6|6
1729161020000|2024-10-17 10:30:20|109357.2|109332.2|109352.3|109327.3|109357.2|109332.2|109352.3|109327.3|8
1729161030000|2024-10-17 10:30:30|109352.2|109327.2|109351.5|109326.5|109352.2|109327.2|109351.5|109326.5|4
1729161040000|2024-10-17 10:30:40|109351.7|109326.7|109355.8|109330.8|109358.3|109333.3|109351.7|109326.7|18
1729161050000|2024-10-17 10:30:50|109355.6|109330.6|109355.5|109330.5|109357.2|109332.2|109355.5|109330.5|14
1729161060000|2024-10-17 10:31:00|109355.4|109330.4|109356.4|109331.4|109357.7|109332.7|109355.4|109330.4|10
1729161070000|2024-10-17 10:31:10|109356.3|109331.3|109352.5|109327.5|109356.3|109331.3|109352.5|109327.5|12
1729161080000|2024-10-17 10:31:20|109352.3|109327.3|109349.6|109324.6|109353.6|109328.6|109349.3|109324.3|17
1729161090000|2024-10-17 10:31:30|109349.3|109324.3|109349.5|109324.5|109350.3|109325.3|109348.3|109323.3|15
1729161100000|2024-10-17 10:31:40|109349.6|109324.6|109351.1|109326.1|109351.1|109326.1|109349.1|109324.1|9
1729161110000|2024-10-17 10:31:50|109351.8|109326.8|109358.6|109333.6|109358.8|109333.8|109351.8|109326.8|26
1729161120000|2024-10-17 10:32:00|109358.7|109333.7|109362.1|109337.1|109362.2|109337.2|109358.7|109333.7|9
1729161130000|2024-10-17 10:32:10|109361.3|109336.3|109358.6|109333.6|109361.3|109336.3|109358.2|109333.2|11
1729161140000|2024-10-17 10:32:20|109358.5|109333.5|109353.6|109328.6|109358.5|109333.5|109353.3|109328.3|10
1729161150000|2024-10-17 10:32:30|109353.7|109328.7|109354.8|109329.8|109354.9|109329.9|109353.7|109328.7|6
1729161160000|2024-10-17 10:32:40|109355|109330|109354|109329|109355|109330|109353.8|109328.8|7
1729161170000|2024-10-17 10:32:50|109354.1|109329.1|109355|109330|109355.8|109330.8|109353.2|109328.2|14
1729161180000|2024-10-17 10:33:00|109355.2|109330.2|109354.6|109329.6|109355.2|109330.2|109354|109329|7
1729161190000|2024-10-17 10:33:10|109354.5|109329.5|109359.4|109334.4|109359.4|109334.4|109354.5|109329.5|10
1729161200000|2024-10-17 10:33:20|109359.8|109334.8|109354.7|109329.7|109360|109335|109354.7|109329.7|18
1729161210000|2024-10-17 10:33:30|109354.8|109329.8|109356.4|109331.4|109356.4|109331.4|109354.8|109329.8|6
1729161220000|2024-10-17 10:33:40|109356.3|109331.3|109356.1|109331.1|109356.3|109331.3|109354.9|109329.9|8
1729161230000|2024-10-17 10:33:50|109356.2|109331.2|109353.4|109328.4|109356.2|109331.2|109353.3|109328.3|11
1729161240000|2024-10-17 10:34:00|109352.3|109327.3|109350.7|109325.7|109352.3|109327.3|109349.8|109324.8|12
1729161250000|2024-10-17 10:34:10|109350.9|109325.9|109356.4|109331.4|109356.8|109331.8|109350.9|109325.9|13
1729161260000|2024-10-17 10:34:20|109356.8|109331.8|109358.9|109333.9|109361.2|109336.2|109356.6|109331.6|18
1729161270000|2024-10-17 10:34:30|109358.8|109333.8|109368|109343|109370|109345|109358.5|109333.5|15
1729161280000|2024-10-17 10:34:40|109367.9|109342.9|109368.2|109343.2|109369.3|109344.3|109367.5|109342.5|8
1729161290000|2024-10-17 10:34:50|109368.9|109343.9|109372.4|109347.4|109373.2|109348.2|109368|109343|14
1729161300000|2024-10-17 10:35:00|109372.8|109347.8|109382.2|109357.2|109382.2|109357.2|109372.8|109347.8|23
1729161310000|2024-10-17 10:35:10|109382.4|109357.4|109385.9|109360.9|109389.3|109364.3|109382.4|109357.4|25
1729161320000|2024-10-17 10:35:20|109386.3|109361.3|109386.2|109361.2|109386.9|109361.9|109386|109361|10
1729161330000|2024-10-17 10:35:30|109386.1|109361.1|109387.7|109362.7|109387.7|109362.7|109386.1|109361.1|10
1729161340000|2024-10-17 10:35:40|109387.6|109362.6|109396|109371|109397|109372|109387.6|109362.6|18
1729161350000|2024-10-17 10:35:50|109396.3|109371.3|109399.3|109374.3|109399.3|109374.3|109395.4|109370.4|16
1729161360000|2024-10-17 10:36:00|109399.2|109374.2|109409.4|109384.4|109409.5|109384.5|109399.2|109374.2|14
1729161370000|2024-10-17 10:36:10|109410|109385|109411.4|109386.4|109411.5|109386.5|109409.2|109384.2|19
1729161380000|2024-10-17 10:36:20|109411.7|109386.7|109409.5|109384.5|109412.7|109387.7|109409.5|109384.5|21
1729161390000|2024-10-17 10:36:30|109409.7|109384.7|109410|109385|109410.4|109385.4|109409.1|109384.1|13
1729161400000|2024-10-17 10:36:40|109409.7|109384.7|109414.6|109389.6|109414.6|109389.6|109407.1|109382.1|17
1729161410000|2024-10-17 10:36:50|109414.7|109389.7|109412.7|109387.7|109414.7|109389.7|109412.6|109387.6|9
1729161420000|2024-10-17 10:37:00|109412.8|109387.8|109415.2|109390.2|109415.2|109390.2|109412.8|109387.8|9
1729161430000|2024-10-17 10:37:10|109414.5|109389.5|109414|109389|109414.5|109389.5|109413.2|109388.2|20
1729161440000|2024-10-17 10:37:20|109414.1|109389.1|109413.6|109388.6|109415|109390|109413.6|109388.6|7
1729161450000|2024-10-17 10:37:30|109413.4|109388.4|109415.4|109390.4|109415.4|109390.4|109413|109388|12
1729161460000|2024-10-17 10:37:40|109415.3|109390.3|109412.9|109387.9|109415.5|109390.5|109412.9|109387.9|16
1729161470000|2024-10-17 10:37:50|109412.8|109387.8|109409.8|109384.8|109412.8|109387.8|109409.8|109384.8|9
1729161480000|2024-10-17 10:38:00|109409.6|109384.6|109410.5|109385.5|109410.8|109385.8|109405.8|109380.8|21
1729161490000|2024-10-17 10:38:10|109410.2|109385.2|109410.3|109385.3|109413|109388|109407.8|109382.8|20
1729161500000|2024-10-17 10:38:20|109410.2|109385.2|109410.1|109385.1|109410.4|109385.4|109409.9|109384.9|10
1729161510000|2024-10-17 10:38:30|109410.2|109385.2|109411.1|109386.1|109411.4|109386.4|109410.2|109385.2|10
1729161520000|2024-10-17 10:38:40|109411|109386|109412.9|109387.9|109413.3|109388.3|109411|109386|11
1729161530000|2024-10-17 10:38:50|109412.7|109387.7|109413.4|109388.4|109413.4|109388.4|109411.5|109386.5|13
1729161540000|2024-10-17 10:39:00|109413.3|109388.3|109411.6|109386.6|109413.3|109388.3|109409.5|109384.5|18
1729161550000|2024-10-17 10:39:10|109412|109387|109414.7|109389.7|109414.7|109389.7|109410.7|109385.7|12
1729161560000|2024-10-17 10:39:20|109414.4|109389.4|109409.2|109384.2|109414.6|109389.6|109409.2|109384.2|22
1729161570000|2024-10-17 10:39:30|109408.8|109383.8|109400.6|109375.6|109409.2|109384.2|109400.4|109375.4|15
1729161580000|2024-10-17 10:39:40|109400|109375|109401|109376|109401.1|109376.1|109399.8|109374.8|9
1729161590000|2024-10-17 10:39:50|109400.9|109375.9|109400.9|109375.9|109400.9|109375.9|109400.8|109375.8|3
1729161600000|2024-10-17 10:40:00|109401|109376|109405|109380|109405.2|109380.2|109401|109376|12
1729161610000|2024-10-17 10:40:10|109405.1|109380.1|109407.2|109382.2|109407.6|109382.6|109405.1|109380.1|12
1729161620000|2024-10-17 10:40:20|109407.1|109382.1|109405.5|109380.5|109407.1|109382.1|109405.3|109380.3|9
1729161630000|2024-10-17 10:40:30|109405.6|109380.6|109403.1|109378.1|109406.2|109381.2|109402.5|109377.5|17
1729161640000|2024-10-17 10:40:40|109402.8|109377.8|109399|109374|109403|109378|109397|109372|14
1729161650000|2024-10-17 10:40:50|109398.3|109373.3|109397.3|109372.3|109398.3|109373.3|109397.3|109372.3|6
1729161660000|2024-10-17 10:41:00|109397.2|109372.2|109400.1|109375.1|109400.1|109375.1|109397.2|109372.2|10
1729161670000|2024-10-17 10:41:10|109400.3|109375.3|109399.6|109374.6|109400.3|109375.3|109398.3|109373.3|11
1729161680000|2024-10-17 10:41:20|109399.7|109374.7|109396.2|109371.2|109399.8|109374.8|109396.2|109371.2|8
1729161690000|2024-10-17 10:41:30|109396.1|109371.1|109394|109369|109396.1|109371.1|109394|109369|8
1729161700000|2024-10-17 10:41:40|109394.1|109369.1|109393|109368|109394.3|109369.3|109392.8|109367.8|13
1729161710000|2024-10-17 10:41:50|109393.7|109368.7|109393.4|109368.4|109393.7|109368.7|109392.6|109367.6|10
1729161720000|2024-10-17 10:42:00|109393.3|109368.3|109388.3|109363.3|109393.3|109368.3|109388.3|109363.3|19
1729161730000|2024-10-17 10:42:10|109386.7|109361.7|109384.5|109359.5|109386.7|109361.7|109384.5|109359.5|11
1729161740000|2024-10-17 10:42:20|109384.3|109359.3|109363.2|109338.2|109384.3|109359.3|109359|109334|50
1729161750000|2024-10-17 10:42:30|109362.7|109337.7|109361|109336|109364.3|109339.3|109360|109335|66
1729161760000|2024-10-17 10:42:40|109362.2|109337.2|109362.1|109337.1|109362.7|109337.7|109360.1|109335.1|64
1729161770000|2024-10-17 10:42:50|109362.2|109337.2|109360.7|109335.7|109364.6|109339.6|109359.8|109334.8|51
1729161780000|2024-10-17 10:43:00|109360.1|109335.1|109356.1|109331.1|109360.1|109335.1|109354.7|109329.7|50
1729161790000|2024-10-17 10:43:10|109354.5|109329.5|109354.8|109329.8|109358.3|109333.3|109353|109328|43
1729161800000|2024-10-17 10:43:20|109353.9|109328.9|109351.8|109326.8|109358.6|109333.6|109351.2|109326.2|60
1729161810000|2024-10-17 10:43:30|109351|109326|109350|109325|109352.6|109327.6|109346.4|109321.4|34
1729161820000|2024-10-17 10:43:40|109349.1|109324.1|109334.4|109309.4|109350|109325|109333.6|109308.6|32
1729161830000|2024-10-17 10:43:50|109336.3|109311.3|109340.3|109315.3|109340.6|109315.6|109336.3|109311.3|16
1729161840000|2024-10-17 10:44:00|109341.1|109316.1|109344.5|109319.5|109347.1|109322.1|109341.1|109316.1|25
1729161850000|2024-10-17 10:44:10|109344.9|109319.9|109345.3|109320.3|109346|109321|109344.2|109319.2|15
1729161860000|2024-10-17 10:44:20|109344.6|109319.6|109342.1|109317.1|109344.6|109319.6|109340|109315|14
1729161870000|2024-10-17 10:44:30|109341|109316|109342.2|109317.2|109342.2|109317.2|109340.3|109315.3|9
1729161880000|2024-10-17 10:44:40|109342.5|109317.5|109342.3|109317.3|109342.8|109317.8|109342.1|109317.1|7
1729161890000|2024-10-17 10:44:50|109342.1|109317.1|109344.6|109319.6|109345.7|109320.7|109342.1|109317.1|23
1729161900000|2024-10-17 10:45:00|109344.2|109319.2|109347|109322|109349.6|109324.6|109344.2|109319.2|23
1729161910000|2024-10-17 10:45:10|109346.9|109321.9|109350.8|109325.8|109352.8|109327.8|109346.9|109321.9|20
1729161920000|2024-10-17 10:45:20|109350|109325|109347.5|109322.5|109350|109325|109347.5|109322.5|11
1729161930000|2024-10-17 10:45:30|109347.8|109322.8|109350.4|109325.4|109351.2|109326.2|109346.2|109321.2|28
1729161940000|2024-10-17 10:45:40|109351.1|109326.1|109346.8|109321.8|109351.4|109326.4|109345.8|109320.8|37
1729161950000|2024-10-17 10:45:50|109349.7|109324.7|109341.8|109316.8|109349.8|109324.8|109341.3|109316.3|32
1729161960000|2024-10-17 10:46:00|109342.2|109317.2|109337.1|109312.1|109342.2|109317.2|109335.7|109310.7|32
1729161970000|2024-10-17 10:46:10|109337|109312|109338.8|109313.8|109340.4|109315.4|109336.5|109311.5|17
1729161980000|2024-10-17 10:46:20|109338.5|109313.5|109341.1|109316.1|109341.5|109316.5|109337.2|109312.2|12
1729161990000|2024-10-17 10:46:30|109341.5|109316.5|109345|109320|109347.1|109322.1|109341.5|109316.5|18
1729162000000|2024-10-17 10:46:40|109344.9|109319.9|109344|109319|109348.3|109323.3|109344|109319|14
1729162010000|2024-10-17 10:46:50|109344.3|109319.3|109343|109318|109344.9|109319.9|109342.7|109317.7|7
1729162020000|2024-10-17 10:47:00|109342.2|109317.2|109338|109313|109342.2|109317.2|109337.7|109312.7|12
1729162030000|2024-10-17 10:47:10|109338.2|109313.2|109340.7|109315.7|109340.8|109315.8|109338|109313|10
1729162040000|2024-10-17 10:47:20|109340.2|109315.2|109338.5|109313.5|109340.2|109315.2|109337.4|109312.4|9
1729162050000|2024-10-17 10:47:30|109337.8|109312.8|109338.3|109313.3|109338.9|109313.9|109328.9|109303.9|20
1729162060000|2024-10-17 10:47:40|109338.9|109313.9|109347.9|109322.9|109347.9|109322.9|109338.9|109313.9|21
1729162070000|2024-10-17 10:47:50|109348.1|109323.1|109348.3|109323.3|109349.1|109324.1|109347.8|109322.8|15
1729162080000|2024-10-17 10:48:00|109348.6|109323.6|109351.6|109326.6|109356.2|109331.2|109348.6|109323.6|20
1729162090000|2024-10-17 10:48:10|109351.7|109326.7|109350.7|109325.7|109352.9|109327.9|109350.5|109325.5|14
1729162100000|2024-10-17 10:48:20|109351|109326|109352.1|109327.1|109352.9|109327.9|109351|109326|10
1729162110000|2024-10-17 10:48:30|109352.3|109327.3|109350.9|109325.9|109353|109328|109350.8|109325.8|10
1729162120000|2024-10-17 10:48:40|109350.5|109325.5|109351.3|109326.3|109351.8|109326.8|109350.5|109325.5|9
1729162130000|2024-10-17 10:48:50|109350.5|109325.5|109347.9|109322.9|109350.5|109325.5|109347.2|109322.2|12
1729162140000|2024-10-17 10:49:00|109347.6|109322.6|109349.6|109324.6|109352.6|109327.6|109346.7|109321.7|17
1729162150000|2024-10-17 10:49:10|109350.4|109325.4|109350.5|109325.5|109350.6|109325.6|109348.7|109323.7|12
1729162160000|2024-10-17 10:49:20|109351|109326|109351.7|109326.7|109351.7|109326.7|109350.3|109325.3|8
1729162170000|2024-10-17 10:49:30|109352.1|109327.1|109351.6|109326.6|109352.1|109327.1|109351|109326|6
1729162180000|2024-10-17 10:49:40|109351.5|109326.5|109351.5|109326.5|109352.3|109327.3|109351.3|109326.3|7
1729162190000|2024-10-17 10:49:50|109351.1|109326.1|109352.9|109327.9|109352.9|109327.9|109349.2|109324.2|13
1729162200000|2024-10-17 10:50:00|109352.7|109327.7|109323.9|109298.9|109352.7|109327.7|109323.9|109298.9|28
1729162210000|2024-10-17 10:50:10|109323.5|109298.5|109320.1|109295.1|109325.7|109300.7|109318.4|109293.4|25
1729162220000|2024-10-17 10:50:20|109320.4|109295.4|109315.4|109290.4|109320.6|109295.6|109315.4|109290.4|15
1729162230000|2024-10-17 10:50:30|109314.7|109289.7|109313.3|109288.3|109314.7|109289.7|109312.2|109287.2|10
1729162240000|2024-10-17 10:50:40|109314.3|109289.3|109324.9|109299.9|109324.9|109299.9|109314.3|109289.3|16
1729162250000|2024-10-17 10:50:50|109324.2|109299.2|109325.6|109300.6|109327|109302|109324.2|109299.2|17
1729162260000|2024-10-17 10:51:00|109325.5|109300.5|109324.7|109299.7|109325.5|109300.5|109324.7|109299.7|6
1729162270000|2024-10-17 10:51:10|109324.9|109299.9|109327.3|109302.3|109327.3|109302.3|109324.9|109299.9|7
1729162280000|2024-10-17 10:51:20|109329.6|109304.6|109340.7|109315.7|109340.7|109315.7|109329|109304|30
1729162290000|2024-10-17 10:51:30|109341.1|109316.1|109357.7|109332.7|109359.1|109334.1|109341|109316|22
1729162300000|2024-10-17 10:51:40|109357.8|109332.8|109354.5|109329.5|109358.6|109333.6|109354.4|109329.4|12
1729162310000|2024-10-17 10:51:50|109354.7|109329.7|109350.3|109325.3|109356.2|109331.2|109350.2|109325.2|20
1729162320000|2024-10-17 10:52:00|109349.6|109324.6|109351.6|109326.6|109351.7|109326.7|109349|109324|9
1729162330000|2024-10-17 10:52:10|109352.4|109327.4|109350.6|109325.6|109353|109328|109349.8|109324.8|14
1729162340000|2024-10-17 10:52:20|109350.8|109325.8|109350.2|109325.2|109353.8|109328.8|109350.2|109325.2|20
1729162350000|2024-10-17 10:52:30|109350.3|109325.3|109348.3|109323.3|109350.5|109325.5|109347|109322|13
1729162360000|2024-10-17 10:52:40|109349|109324|109348.1|109323.1|109349.9|109324.9|109346.9|109321.9|17
1729162370000|2024-10-17 10:52:50|109348.3|109323.3|109342.8|109317.8|109348.3|109323.3|109342.8|109317.8|14
1729162380000|2024-10-17 10:53:00|109342.5|109317.5|109344.1|109319.1|109344.1|109319.1|109342.4|109317.4|14
1729162390000|2024-10-17 10:53:10|109344|109319|109341.1|109316.1|109344|109319|109341|109316|13
1729162400000|2024-10-17 10:53:20|109341.2|109316.2|109334.8|109309.8|109341.9|109316.9|109334.8|109309.8|13
1729162410000|2024-10-17 10:53:30|109334.4|109309.4|109334.7|109309.7|109335.2|109310.2|109334.2|109309.2|12
1729162420000|2024-10-17 10:53:40|109334.5|109309.5|109333.9|109308.9|109334.5|109309.5|109333.8|109308.8|12
1729162430000|2024-10-17 10:53:50|109333.8|109308.8|109336.5|109311.5|109337.6|109312.6|109333.7|109308.7|16
1729162440000|2024-10-17 10:54:00|109336.8|109311.8|109337|109312|109339.3|109314.3|109336.8|109311.8|19
1729162450000|2024-10-17 10:54:10|109336.9|109311.9|109336.4|109311.4|109336.9|109311.9|109335.9|109310.9|7
1729162460000|2024-10-17 10:54:20|109336.2|109311.2|109333|109308|109336.2|109311.2|109330.7|109305.7|16
1729162470000|2024-10-17 10:54:30|109333.7|109308.7|109337.4|109312.4|109337.4|109312.4|109333.7|109308.7|8
1729162480000|2024-10-17 10:54:40|109338.3|109313.3|109340.1|109315.1|109342.4|109317.4|109338.2|109313.2|16
1729162490000|2024-10-17 10:54:50|109339.7|109314.7|109342|109317|109342|109317|109339.7|109314.7|13
1729162500000|2024-10-17 10:55:00|109342.1|109317.1|109342.2|109317.2|109342.5|109317.5|109340.2|109315.2|15
1729162510000|2024-10-17 10:55:10|109342.1|109317.1|109337.3|109312.3|109342.7|109317.7|109337.3|109312.3|16
1729162520000|2024-10-17 10:55:20|109337.4|109312.4|109335.9|109310.9|109339|109314|109334.6|109309.6|12
1729162530000|2024-10-17 10:55:30|109336.3|109311.3|109333.9|109308.9|109336.8|109311.8|109333.9|109308.9|9
1729162540000|2024-10-17 10:55:40|109333.7|109308.7|109331.1|109306.1|109333.8|109308.8|109329.5|109304.5|10
1729162550000|2024-10-17 10:55:50|109331.2|109306.2|109323.1|109298.1|109331.4|109306.4|109314.6|109289.6|25
1729162560000|2024-10-17 10:56:00|109324|109299|109319.5|109294.5|109324|109299|109319.4|109294.4|30
1729162570000|2024-10-17 10:56:10|109320.4|109295.4|109320.3|109295.3|109320.6|109295.6|109320.1|109295.1|6
1729162580000|2024-10-17 10:56:20|109320.4|109295.4|109317.4|109292.4|109320.4|109295.4|109316.3|109291.3|13
1729162590000|2024-10-17 10:56:30|109307.2|109282.2|109292.7|109267.7|109307.2|109282.2|109292.5|109267.5|22
1729162600000|2024-10-17 10:56:40|109292|109267|109287|109262|109292|109267|109287|109262|7
1729162610000|2024-10-17 10:56:50|109286.7|109261.7|109284.8|109259.8|109292.1|109267.1|109278.7|109253.7|24
1729162620000|2024-10-17 10:57:00|109284.3|109259.3|109289.9|109264.9|109291.5|109266.5|109282.5|109257.5|28
1729162630000|2024-10-17 10:57:10|109290|109265|109287.7|109262.7|109290|109265|109287.7|109262.7|14
1729162640000|2024-10-17 10:57:20|109287.8|109262.8|109288.3|109263.3|109288.6|109263.6|109287.8|109262.8|8
1729162650000|2024-10-17 10:57:30|109285.4|109260.4|109278.2|109253.2|109286|109261|109277.6|109252.6|20
1729162660000|2024-10-17 10:57:40|109277.9|109252.9|109271.8|109246.8|109278.6|109253.6|109271.8|109246.8|21
1729162670000|2024-10-17 10:57:50|109274.1|109249.1|109269.5|109244.5|109274.1|109249.1|109269.2|109244.2|17
1729162680000|2024-10-17 10:58:00|109270.5|109245.5|109265.9|109240.9|109270.5|109245.5|109265.9|109240.9|21
1729162690000|2024-10-17 10:58:10|109266.5|109241.5|109270.9|109245.9|109272.4|109247.4|109266.5|109241.5|16
1729162700000|2024-10-17 10:58:20|109273.3|109248.3|109276.6|109251.6|109279.2|109254.2|109273.3|109248.3|16
1729162710000|2024-10-17 10:58:30|109276.9|109251.9|109280.3|109255.3|109283.5|109258.5|109276.9|109251.9|33
1729162720000|2024-10-17 10:58:40|109279.8|109254.8|109285|109260|109287.7|109262.7|109279.8|109254.8|31
1729162730000|2024-10-17 10:58:50|109284.5|109259.5|109283.3|109258.3|109286.4|109261.4|109282.4|109257.4|24
1729162740000|2024-10-17 10:59:00|109283.6|109258.6|109283.5|109258.5|109288.6|109263.6|109283.3|109258.3|33
1729162750000|2024-10-17 10:59:10|109283.8|109258.8|109283.8|109258.8|109284.3|109259.3|109282.3|109257.3|18
1729162760000|2024-10-17 10:59:20|109283.4|109258.4|109278.4|109253.4|109285.2|109260.2|109278.4|109253.4|11
1729162770000|2024-10-17 10:59:30|109282.1|109257.1|109284.9|109259.9|109286.2|109261.2|109282.1|109257.1|26
1729162780000|2024-10-17 10:59:40|109284.8|109259.8|109282.6|109257.6|109285.8|109260.8|109282.5|109257.5|10
1729162790000|2024-10-17 10:59:50|109282.2|109257.2|109279.2|109254.2|109282.4|109257.4|109276.6|109251.6|20
1729162800000|2024-10-17 11:00:00|109280.1|109255.1|109283.2|109258.2|109288.7|109263.7|109278.6|109253.6|40
1729162810000|2024-10-17 11:00:10|109283.4|109258.4|109280.7|109255.7|109283.4|109258.4|109280.5|109255.5|21
1729162820000|2024-10-17 11:00:20|109280.2|109255.2|109280.2|109255.2|109280.7|109255.7|109278.3|109253.3|24
1729162830000|2024-10-17 11:00:30|109280.3|109255.3|109280.7|109255.7|109280.7|109255.7|109278|109253|19
1729162840000|2024-10-17 11:00:40|109280.5|109255.5|109291.6|109266.6|109291.6|109266.6|109279.5|109254.5|20
1729162850000|2024-10-17 11:00:50|109295.2|109270.2|109296.8|109271.8|109302.9|109277.9|109294.9|109269.9|28
1729162860000|2024-10-17 11:01:00|109296.4|109271.4|109299.3|109274.3|109303.7|109278.7|109296.4|109271.4|26
1729162870000|2024-10-17 11:01:10|109299.2|109274.2|109289.6|109264.6|109299.2|109274.2|109289.6|109264.6|16
1729162880000|2024-10-17 11:01:20|109289.3|109264.3|109280.8|109255.8|109289.4|109264.4|109280|109255|18
1729162890000|2024-10-17 11:01:30|109280.6|109255.6|109283.8|109258.8|109283.8|109258.8|109280.3|109255.3|11
1729162900000|2024-10-17 11:01:40|109283.4|109258.4|109281.3|109256.3|109283.4|109258.4|109280.5|109255.5|11
1729162910000|2024-10-17 11:01:50|109281.2|109256.2|109282.6|109257.6|109282.9|109257.9|109273.4|109248.4|23
1729162920000|2024-10-17 11:02:00|109282.2|109257.2|109278.9|109253.9|109282.2|109257.2|109277.4|109252.4|19
1729162930000|2024-10-17 11:02:10|109278.5|109253.5|109272.1|109247.1|109279.2|109254.2|109272.1|109247.1|20
1729162940000|2024-10-17 11:02:20|109271.9|109246.9|109276.4|109251.4|109277.3|109252.3|109271.4|109246.4|19
1729162950000|2024-10-17 11:02:30|109276.7|109251.7|109286.6|109261.6|109286.6|109261.6|109275.6|109250.6|23
1729162960000|2024-10-17 11:02:40|109286.4|109261.4|109281.7|109256.7|109286.4|109261.4|109281.7|109256.7|11
1729162970000|2024-10-17 11:02:50|109282.3|109257.3|109281.3|109256.3|109282.3|109257.3|109280.3|109255.3|8
1729162980000|2024-10-17 11:03:00|109281.5|109256.5|109289.1|109264.1|109290|109265|109281.5|109256.5|16
1729162990000|2024-10-17 11:03:10|109289|109264|109289.4|109264.4|109289.5|109264.5|109289|109264|9
1729163000000|2024-10-17 11:03:20|109289.2|109264.2|109286.8|109261.8|109289.2|109264.2|109286.4|109261.4|12
1729163010000|2024-10-17 11:03:30|109287.4|109262.4|109289|109264|109289.4|109264.4|109287.4|109262.4|15
1729163020000|2024-10-17 11:03:40|109288.9|109263.9|109288.1|109263.1|109289.2|109264.2|109287.6|109262.6|14
1729163030000|2024-10-17 11:03:50|109287.8|109262.8|109278.3|109253.3|109288.4|109263.4|109278.3|109253.3|14
1729163040000|2024-10-17 11:04:00|109276.3|109251.3|109284.3|109259.3|109284.3|109259.3|109276.3|109251.3|9
1729163050000|2024-10-17 11:04:10|109284.4|109259.4|109284.8|109259.8|109285.1|109260.1|109284.4|109259.4|13
1729163060000|2024-10-17 11:04:20|109285.1|109260.1|109286.2|109261.2|109287.5|109262.5|109285|109260|8
1729163070000|2024-10-17 11:04:30|109285.8|109260.8|109284.1|109259.1|109286|109261|109284.1|109259.1|5
1729163080000|2024-10-17 11:04:40|109284|109259|109286.8|109261.8|109287|109262|109283.9|109258.9|14
1729163090000|2024-10-17 11:04:50|109287.6|109262.6|109286.4|109261.4|109287.6|109262.6|109283.9|109258.9|19
1729163100000|2024-10-17 11:05:00|109285.7|109260.7|109285.1|109260.1|109286.4|109261.4|109285.1|109260.1|13
1729163110000|2024-10-17 11:05:10|109284.1|109259.1|109284.7|109259.7|109285|109260|109282|109257|23
1729163120000|2024-10-17 11:05:20|109284.5|109259.5|109287.2|109262.2|109288.3|109263.3|109283.8|109258.8|12
1729163130000|2024-10-17 11:05:30|109287.9|109262.9|109291.2|109266.2|109292|109267|109287.9|109262.9|19
1729163140000|2024-10-17 11:05:40|109291.5|109266.5|109288.2|109263.2|109293.6|109268.6|109288.2|109263.2|20
1729163150000|2024-10-17 11:05:50|109288|109263|109289.4|109264.4|109289.4|109264.4|109287|109262|11
1729163160000|2024-10-17 11:06:00|109289.3|109264.3|109293.9|109268.9|109296.2|109271.2|109289.3|109264.3|23
1729163170000|2024-10-17 11:06:10|109293.5|109268.5|109295.5|109270.5|109295.5|109270.5|109293.5|109268.5|23
1729163180000|2024-10-17 11:06:20|109295.4|109270.4|109296.3|109271.3|109299.5|109274.5|109295.4|109270.4|20
1729163190000|2024-10-17 11:06:30|109296.1|109271.1|109296.8|109271.8|109297.1|109272.1|109294.8|109269.8|15
1729163200000|2024-10-17 11:06:40|109297.5|109272.5|109296|109271|109300|109275|109295.3|109270.3|16
1729163210000|2024-10-17 11:06:50|109295.7|109270.7|109293.3|109268.3|109295.7|109270.7|109293.1|109268.1|11
1729163220000|2024-10-17 11:07:00|109293.5|109268.5|109296.5|109271.5|109296.5|109271.5|109293.5|109268.5|10
1729163230000|2024-10-17 11:07:10|109295.6|109270.6|109294|109269|109295.6|109270.6|109293.7|109268.7|19
1729163240000|2024-10-17 11:07:20|109293.9|109268.9|109295.9|109270.9|109295.9|109270.9|109293.4|109268.4|11
1729163250000|2024-10-17 11:07:30|109295.1|109270.1|109302.9|109277.9|109308.2|109283.2|109295.1|109270.1|28
1729163260000|2024-10-17 11:07:40|109303.2|109278.2|109304.7|109279.7|109304.7|109279.7|109302.7|109277.7|10
1729163270000|2024-10-17 11:07:50|109305.6|109280.6|109305.1|109280.1|109305.6|109280.6|109304.6|109279.6|7
1729163280000|2024-10-17 11:08:00|109305.2|109280.2|109304.7|109279.7|109305.2|109280.2|109291.6|109266.6|24
1729163290000|2024-10-17 11:08:10|109304.4|109279.4|109306.3|109281.3|109307.3|109282.3|109304.3|109279.3|16
1729163300000|2024-10-17 11:08:20|109306.4|109281.4|109306.6|109281.6|109306.6|109281.6|109305|109280|6
1729163310000|2024-10-17 11:08:30|109306.7|109281.7|109306.9|109281.9|109308.3|109283.3|109306.7|109281.7|9
1729163320000|2024-10-17 11:08:40|109306.5|109281.5|109314.7|109289.7|109314.9|109289.9|109305.6|109280.6|19
1729163330000|2024-10-17 11:08:50|109314.4|109289.4|109312.4|109287.4|109314.5|109289.5|109312.3|109287.3|10
1729163340000|2024-10-17 11:09:00|109312.7|109287.7|109307.7|109282.7|109314|109289|109307.7|109282.7|16
1729163350000|2024-10-17 11:09:10|109305.5|109280.5|109306.3|109281.3|109307|109282|109305.5|109280.5|12
1729163360000|2024-10-17 11:09:20|109306.2|109281.2|109302.2|109277.2|109306.2|109281.2|109301.8|109276.8|18
1729163370000|2024-10-17 11:09:30|109302|109277|109301.6|109276.6|109302|109277|109301.6|109276.6|5
1729163380000|2024-10-17 11:09:40|109301.9|109276.9|109301.9|109276.9|109303.9|109278.9|109301.9|109276.9|19
1729163390000|2024-10-17 11:09:50|109301.7|109276.7|109301.1|109276.1|109303.4|109278.4|109301.1|109276.1|14
1729163400000|2024-10-17 11:10:00|109301.2|109276.2|109299.4|109274.4|109301.2|109276.2|109299.4|109274.4|9
1729163410000|2024-10-17 11:10:10|109299.7|109274.7|109299.6|109274.6|109301.1|109276.1|109299.6|109274.6|11
1729163420000|2024-10-17 11:10:20|109299.4|109274.4|109298.2|109273.2|109299.7|109274.7|109298.2|109273.2|14
1729163430000|2024-10-17 11:10:30|109298.3|109273.3|109291.9|109266.9|109298.5|109273.5|109291.3|109266.3|9
1729163440000|2024-10-17 11:10:40|109292|109267|109292|109267|109292|109267|109292|109267|1
1729163450000|2024-10-17 11:10:50|109291.8|109266.8|109294.4|109269.4|109294.4|109269.4|109291.8|109266.8|8
1729163460000|2024-10-17 11:11:00|109294.6|109269.6|109296.4|109271.4|109296.4|109271.4|109294.6|109269.6|7
1729163470000|2024-10-17 11:11:10|109301.3|109276.3|109306.2|109281.2|109307.5|109282.5|109301.3|109276.3|13
1729163480000|2024-10-17 11:11:20|109306.8|109281.8|109306.3|109281.3|109308.5|109283.5|109306.3|109281.3|5
1729163490000|2024-10-17 11:11:30|109306.2|109281.2|109305.8|109280.8|109307|109282|109305.2|109280.2|11
1729163500000|2024-10-17 11:11:40|109305.3|109280.3|109306.1|109281.1|109307.1|109282.1|109305.3|109280.3|9
1729163510000|2024-10-17 11:11:50|109305.8|109280.8|109305.8|109280.8|109306|109281|109305.8|109280.8|5
1729163520000|2024-10-17 11:12:00|109306.1|109281.1|109304.5|109279.5|109306.1|109281.1|109304.5|109279.5|7
1729163530000|2024-10-17 11:12:10|109304.4|109279.4|109302.3|109277.3|109305.2|109280.2|109302.3|109277.3|11
1729163540000|2024-10-17 11:12:20|109302.2|109277.2|109298.8|109273.8|109302.2|109277.2|109298.8|109273.8|9
1729163550000|2024-10-17 11:12:30|109298.5|109273.5|109299|109274|109299|109274|109298.2|109273.2|9
1729163560000|2024-10-17 11:12:40|109298.6|109273.6|109297.9|109272.9|109299.9|109274.9|109296.4|109271.4|19
1729163570000|2024-10-17 11:12:50|109297.5|109272.5|109311.5|109286.5|109311.6|109286.6|109297.5|109272.5|16
1729163580000|2024-10-17 11:13:00|109312.6|109287.6|109311.8|109286.8|109313.5|109288.5|109311.2|109286.2|8
1729163590000|2024-10-17 11:13:10|109312.9|109287.9|109323.6|109298.6|109324.7|109299.7|109312.2|109287.2|19
1729163600000|2024-10-17 11:13:20|109323.7|109298.7|109323.7|109298.7|109323.8|109298.8|109323.4|109298.4|5
1729163610000|2024-10-17 11:13:30|109323.5|109298.5|109323.8|109298.8|109324|109299|109320.9|109295.9|19
1729163620000|2024-10-17 11:13:40|109323.4|109298.4|109320.9|109295.9|109323.5|109298.5|109320.9|109295.9|8
1729163630000|2024-10-17 11:13:50|109319.4|109294.4|109319.7|109294.7|109319.7|109294.7|109319.4|109294.4|2
1729163640000|2024-10-17 11:14:00|109320.9|109295.9|109313.9|109288.9|109320.9|109295.9|109313.9|109288.9|15
1729163650000|2024-10-17 11:14:10|109314.9|109289.9|109324.1|109299.1|109329.8|109304.8|109313.9|109288.9|16
1729163660000|2024-10-17 11:14:20|109323.7|109298.7|109321.4|109296.4|109324.1|109299.1|109320.9|109295.9|10
1729163670000|2024-10-17 11:14:30|109320.9|109295.9|109295.4|109270.4|109320.9|109295.9|109295.4|109270.4|34
1729163680000|2024-10-17 11:14:40|109295.6|109270.6|109300.8|109275.8|109301.9|109276.9|109295.6|109270.6|14
1729163690000|2024-10-17 11:14:50|109300.5|109275.5|109297.4|109272.4|109300.7|109275.7|109296.8|109271.8|19
1729163700000|2024-10-17 11:15:00|109297.1|109272.1|109309.8|109284.8|109310.3|109285.3|109297.1|109272.1|28
1729163710000|2024-10-17 11:15:10|109309.5|109284.5|109307.6|109282.6|109309.5|109284.5|109305.3|109280.3|21
1729163720000|2024-10-17 11:15:20|109307|109282|109310.5|109285.5|109310.6|109285.6|109307|109282|11
1729163730000|2024-10-17 11:15:30|109313.8|109288.8|109312.1|109287.1|109315.6|109290.6|109311.9|109286.9|18
1729163740000|2024-10-17 11:15:40|109312.4|109287.4|109313.5|109288.5|109316.4|109291.4|109312.4|109287.4|18
1729163750000|2024-10-17 11:15:50|109313.6|109288.6|109315|109290|109315.1|109290.1|109313.6|109288.6|10
1729163760000|2024-10-17 11:16:00|109314.9|109289.9|109323.1|109298.1|109323.1|109298.1|109314.9|109289.9|16
1729163770000|2024-10-17 11:16:10|109323.2|109298.2|109327|109302|109327.9|109302.9|109322.8|109297.8|18
1729163780000|2024-10-17 11:16:20|109326.9|109301.9|109330|109305|109330|109305|109325.3|109300.3|17
1729163790000|2024-10-17 11:16:30|109330.4|109305.4|109330.4|109305.4|109330.6|109305.6|109330|109305|8
1729163800000|2024-10-17 11:16:40|109330.5|109305.5|109331.2|109306.2|109335.6|109310.6|109330.5|109305.5|18
1729163810000|2024-10-17 11:16:50|109330.9|109305.9|109325.5|109300.5|109331.5|109306.5|109325|109300|19
1729163820000|2024-10-17 11:17:00|109325.3|109300.3|109318.7|109293.7|109325.3|109300.3|109318.3|109293.3|15
1729163830000|2024-10-17 11:17:10|109318.8|109293.8|109318.1|109293.1|109319.2|109294.2|109317.8|109292.8|9
1729163840000|2024-10-17 11:17:20|109317.7|109292.7|109313.5|109288.5|109317.9|109292.9|109311.3|109286.3|17
1729163850000|2024-10-17 11:17:30|109313.4|109288.4|109314|109289|109314|109289|109313.4|109288.4|3
1729163860000|2024-10-17 11:17:40|109313.7|109288.7|109317.5|109292.5|109317.5|109292.5|109312.7|109287.7|16
1729163870000|2024-10-17 11:17:50|109318.2|109293.2|109318.5|109293.5|109318.5|109293.5|109317.8|109292.8|12
1729163880000|2024-10-17 11:18:00|109317.9|109292.9|109319.5|109294.5|109319.6|109294.6|109316.7|109291.7|18
1729163890000|2024-10-17 11:18:10|109319.4|109294.4|109318.1|109293.1|109319.4|109294.4|109318.1|109293.1|9
1729163900000|2024-10-17 11:18:20|109318.5|109293.5|109318|109293|109319.2|109294.2|109318|109293|10
1729163910000|2024-10-17 11:18:30|109317.8|109292.8|109318.1|109293.1|109318.4|109293.4|109314.2|109289.2|21
1729163920000|2024-10-17 11:18:40|109317.9|109292.9|109316|109291|109318|109293|109316|109291|7
1729163930000|2024-10-17 11:18:50|109316.4|109291.4|109318.5|109293.5|109319.3|109294.3|109314.1|109289.1|13
1729163940000|2024-10-17 11:19:00|109318.6|109293.6|109319|109294|109319|109294|109318|109293|5
1729163950000|2024-10-17 11:19:10|109319.1|109294.1|109324.6|109299.6|109324.6|109299.6|109318.5|109293.5|10
1729163960000|2024-10-17 11:19:20|109324.5|109299.5|109324.4|109299.4|109325.6|109300.6|109323.5|109298.5|17
1729163970000|2024-10-17 11:19:30|109324.8|109299.8|109334|109309|109334|109309|109324.5|109299.5|15
1729163980000|2024-10-17 11:19:40|109333.9|109308.9|109338.4|109313.4|109338.7|109313.7|109333.9|109308.9|16
1729163990000|2024-10-17 11:19:50|109337.9|109312.9|109337.9|109312.9|109338.2|109313.2|109337.9|109312.9|7
1729164000000|2024-10-17 11:20:00|109338|109313|109346.2|109321.2|109347.3|109322.3|109337.8|109312.8|22
1729164010000|2024-10-17 11:20:10|109346.3|109321.3|109345.9|109320.9|109346.8|109321.8|109345|109320|11
1729164020000|2024-10-17 11:20:20|109345.8|109320.8|109347|109322|109347|109322|109345.7|109320.7|10
1729164030000|2024-10-17 11:20:30|109347.5|109322.5|109353|109328|109353.5|109328.5|109347.5|109322.5|15
1729164040000|2024-10-17 11:20:40|109353.1|109328.1|109348.7|109323.7|109353.1|109328.1|109347.7|109322.7|15
1729164050000|2024-10-17 11:20:50|109348.1|109323.1|109351.4|109326.4|109351.4|109326.4|109348.1|109323.1|14
1729164060000|2024-10-17 11:21:00|109351.1|109326.1|109350.1|109325.1|109352.7|109327.7|109350.1|109325.1|15
1729164070000|2024-10-17 11:21:10|109349.6|109324.6|109349|109324|109350.1|109325.1|109347.8|109322.8|26
1729164080000|2024-10-17 11:21:20|109348.8|109323.8|109350.6|109325.6|109350.6|109325.6|109348.2|109323.2|20
1729164090000|2024-10-17 11:21:30|109350.9|109325.9|109345.1|109320.1|109352.2|109327.2|109345.1|109320.1|21
1729164100000|2024-10-17 11:21:40|109344.9|109319.9|109346.4|109321.4|109346.9|109321.9|109344.6|109319.6|13
1729164110000|2024-10-17 11:21:50|109346.2|109321.2|109347.7|109322.7|109347.8|109322.8|109346.2|109321.2|14
1729164120000|2024-10-17 11:22:00|109347.5|109322.5|109344.3|109319.3|109347.5|109322.5|109344.3|109319.3|6
1729164130000|2024-10-17 11:22:10|109344|109319|109346.2|109321.2|109346.2|109321.2|109343.4|109318.4|16
1729164140000|2024-10-17 11:22:20|109345.9|109320.9|109331.5|109306.5|109346.1|109321.1|109331.5|109306.5|18
1729164150000|2024-10-17 11:22:30|109331.6|109306.6|109332.5|109307.5|109332.9|109307.9|109330.7|109305.7|8
1729164160000|2024-10-17 11:22:40|109332.6|109307.6|109332.4|109307.4|109332.6|109307.6|109331.5|109306.5|5
1729164170000|2024-10-17 11:22:50|109332.6|109307.6|109302.3|109277.3|109332.8|109307.8|109302.3|109277.3|13
1729164180000|2024-10-17 11:23:00|109302.5|109277.5|109311.1|109286.1|109311.1|109286.1|109295.3|109270.3|45
1729164190000|2024-10-17 11:23:10|109310.7|109285.7|109311.1|109286.1|109313.3|109288.3|109308.9|109283.9|30
1729164200000|2024-10-17 11:23:20|109310.8|109285.8|109316.5|109291.5|109317.7|109292.7|109310.8|109285.8|28
1729164210000|2024-10-17 11:23:30|109316.6|109291.6|109313.9|109288.9|109317.3|109292.3|109313.9|109288.9|15
1729164220000|2024-10-17 11:23:40|109313.8|109288.8|109311.7|109286.7|109313.8|109288.8|109310.3|109285.3|14
1729164230000|2024-10-17 11:23:50|109311.2|109286.2|109301.7|109276.7|109311.2|109286.2|109299|109274|29
1729164240000|2024-10-17 11:24:00|109301.5|109276.5|109300.7|109275.7|109304.5|109279.5|109300.7|109275.7|17
1729164250000|2024-10-17 11:24:10|109301.1|109276.1|109303.9|109278.9|109303.9|109278.9|109301.1|109276.1|8
1729164260000|2024-10-17 11:24:20|109303.7|109278.7|109301.6|109276.6|109304.3|109279.3|109301.6|109276.6|17
1729164270000|2024-10-17 11:24:30|109301.4|109276.4|109314.2|109289.2|109321.8|109296.8|109301.4|109276.4|26
1729164280000|2024-10-17 11:24:40|109314.3|109289.3|109316.3|109291.3|109317.8|109292.8|109314.3|109289.3|18
1729164290000|2024-10-17 11:24:50|109316.4|109291.4|109319.3|109294.3|109320.6|109295.6|109316.4|109291.4|21
1729164300000|2024-10-17 11:25:00|109319.8|109294.8|109300.8|109275.8|109319.8|109294.8|109300.2|109275.2|31
1729164310000|2024-10-17 11:25:10|109301.1|109276.1|109300.9|109275.9|109307.6|109282.6|109300.9|109275.9|24
1729164320000|2024-10-17 11:25:20|109301.2|109276.2|109306.8|109281.8|109308.2|109283.2|109301.2|109276.2|17
1729164330000|2024-10-17 11:25:30|109307.1|109282.1|109304.6|109279.6|109308.5|109283.5|109304.2|109279.2|21
1729164340000|2024-10-17 11:25:40|109305.7|109280.7|109305.9|109280.9|109308.6|109283.6|109305.2|109280.2|27
1729164350000|2024-10-17 11:25:50|109305.6|109280.6|109300.6|109275.6|109307|109282|109298.7|109273.7|15
1729164360000|2024-10-17 11:26:00|109301|109276|109309|109284|109309|109284|109301|109276|25
1729164370000|2024-10-17 11:26:10|109308.4|109283.4|109312.3|109287.3|109312.3|109287.3|109308.4|109283.4|18
1729164380000|2024-10-17 11:26:20|109312.1|109287.1|109308.6|109283.6|109312.2|109287.2|109308.6|109283.6|11
1729164390000|2024-10-17 11:26:30|109308.5|109283.5|109309.5|109284.5|109311.3|109286.3|109308.5|109283.5|13
1729164400000|2024-10-17 11:26:40|109309.6|109284.6|109322.6|109297.6|109327|109302|109309.3|109284.3|20
1729164410000|2024-10-17 11:26:50|109322.1|109297.1|109329.9|109304.9|109335.9|109310.9|109322.1|109297.1|32
1729164420000|2024-10-17 11:27:00|109329.6|109304.6|109321.9|109296.9|109329.9|109304.9|109321.9|109296.9|18
1729164430000|2024-10-17 11:27:10|109321.8|109296.8|109321.7|109296.7|109322.1|109297.1|109321.7|109296.7|4
1729164440000|2024-10-17 11:27:20|109321.4|109296.4|109320.3|109295.3|109321.4|109296.4|109320.1|109295.1|7
1729164450000|2024-10-17 11:27:30|109320.1|109295.1|109319|109294|109320.1|109295.1|109318.5|109293.5|13
1729164460000|2024-10-17 11:27:40|109318.7|109293.7|109316.9|109291.9|109318.7|109293.7|109311|109286|20
1729164470000|2024-10-17 11:27:50|109317.1|109292.1|109323.4|109298.4|109323.4|109298.4|109317.1|109292.1|22
1729164480000|2024-10-17 11:28:00|109323.2|109298.2|109320.6|109295.6|109323.6|109298.6|109320.4|109295.4|16
1729164490000|2024-10-17 11:28:10|109320.7|109295.7|109323.2|109298.2|109323.5|109298.5|109320.7|109295.7|14
1729164500000|2024-10-17 11:28:20|109324|109299|109324.7|109299.7|109324.7|109299.7|109315.7|109290.7|21
1729164510000|2024-10-17 11:28:30|109324.4|109299.4|109325.1|109300.1|109326|109301|109324.2|109299.2|12
1729164520000|2024-10-17 11:28:40|109325.2|109300.2|109323.8|109298.8|109325.4|109300.4|109320.1|109295.1|30
1729164530000|2024-10-17 11:28:50|109324|109299|109324.3|109299.3|109325.7|109300.7|109324|109299|18
1729164540000|2024-10-17 11:29:00|109324.5|109299.5|109324.8|109299.8|109325|109300|109323.9|109298.9|14
1729164550000|2024-10-17 11:29:10|109324.7|109299.7|109318.2|109293.2|109324.9|109299.9|109318.1|109293.1|19
1729164560000|2024-10-17 11:29:20|109318|109293|109313.6|109288.6|109318|109293|109310.7|109285.7|16
1729164570000|2024-10-17 11:29:30|109313.7|109288.7|109312.8|109287.8|109314.1|109289.1|109312.5|109287.5|14
1729164580000|2024-10-17 11:29:40|109312.6|109287.6|109313.4|109288.4|109313.4|109288.4|109311|109286|14
1729164590000|2024-10-17 11:29:50|109313.3|109288.3|109310.8|109285.8|109313.3|109288.3|109310.7|109285.7|18
1729164600000|2024-10-17 11:30:00|109312.3|109287.3|109299.9|109274.9|109313.3|109288.3|109299.9|109274.9|21
1729164610000|2024-10-17 11:30:10|109299.4|109274.4|109287.5|109262.5|109299.4|109274.4|109287|109262|26
1729164620000|2024-10-17 11:30:20|109287.6|109262.6|109297.3|109272.3|109298.3|109273.3|109287.6|109262.6|17
1729164630000|2024-10-17 11:30:30|109297.5|109272.5|109304.7|109279.7|109307.1|109282.1|109297.5|109272.5|33
1729164640000|2024-10-17 11:30:40|109303.8|109278.8|109298.8|109273.8|109303.8|109278.8|109298.4|109273.4|10
1729164650000|2024-10-17 11:30:50|109299.3|109274.3|109298.6|109273.6|109299.3|109274.3|109298.4|109273.4|8
1729164660000|2024-10-17 11:31:00|109298.8|109273.8|109299.1|109274.1|109299.2|109274.2|109298.6|109273.6|8
1729164670000|2024-10-17 11:31:10|109299.4|109274.4|109299.1|109274.1|109299.8|109274.8|109299.1|109274.1|9
1729164680000|2024-10-17 11:31:20|109298.9|109273.9|109299.8|109274.8|109299.9|109274.9|109298.5|109273.5|26
1729164690000|2024-10-17 11:31:30|109299.9|109274.9|109303|109278|109303.5|109278.5|109299.9|109274.9|26
1729164700000|2024-10-17 11:31:40|109303.1|109278.1|109300|109275|109303.2|109278.2|109299.4|109274.4|32
1729164710000|2024-10-17 11:31:50|109300.3|109275.3|109301.8|109276.8|109306.7|109281.7|109299.6|109274.6|31
1729164720000|2024-10-17 11:32:00|109302.2|109277.2|109300.6|109275.6|109302.2|109277.2|109300.2|109275.2|10
1729164730000|2024-10-17 11:32:10|109300.5|109275.5|109304.5|109279.5|109304.9|109279.9|109300.5|109275.5|16
1729164740000|2024-10-17 11:32:20|109304.8|109279.8|109302.7|109277.7|109304.8|109279.8|109302.6|109277.6|10
1729164750000|2024-10-17 11:32:30|109302.3|109277.3|109300.7|109275.7|109304.3|109279.3|109300.7|109275.7|17
1729164760000|2024-10-17 11:32:40|109301|109276|109306.6|109281.6|109306.6|109281.6|109301|109276|15
1729164770000|2024-10-17 11:32:50|109306.2|109281.2|109304.4|109279.4|109306.2|109281.2|109304.2|109279.2|9
1729164780000|2024-10-17 11:33:00|109304.8|109279.8|109306.9|109281.9|109306.9|109281.9|109304.1|109279.1|14
1729164790000|2024-10-17 11:33:10|109307.2|109282.2|109305.4|109280.4|109307.5|109282.5|109305|109280|13
1729164800000|2024-10-17 11:33:20|109305.5|109280.5|109305.1|109280.1|109306.4|109281.4|109304.3|109279.3|14
1729164810000|2024-10-17 11:33:30|109304|109279|109304.8|109279.8|109304.8|109279.8|109303.9|109278.9|7
1729164820000|2024-10-17 11:33:40|109304.5|109279.5|109285.5|109260.5|109305.2|109280.2|109281.6|109256.6|33
1729164830000|2024-10-17 11:33:50|109286|109261|109294.3|109269.3|109296.6|109271.6|109285.2|109260.2|24
1729164840000|2024-10-17 11:34:00|109294|109269|109303|109278|109303|109278|109293.4|109268.4|20
1729164850000|2024-10-17 11:34:10|109301.8|109276.8|109300.5|109275.5|109301.9|109276.9|109297.3|109272.3|23
1729164860000|2024-10-17 11:34:20|109300.6|109275.6|109297.1|109272.1|109300.9|109275.9|109293.4|109268.4|26
1729164870000|2024-10-17 11:34:30|109297.2|109272.2|109296.5|109271.5|109302.8|109277.8|109293.3|109268.3|40
1729164880000|2024-10-17 11:34:40|109296.7|109271.7|109296.8|109271.8|109297.6|109272.6|109296.5|109271.5|22
1729164890000|2024-10-17 11:34:50|109296.9|109271.9|109296|109271|109297.4|109272.4|109295.9|109270.9|28
1729164900000|2024-10-17 11:35:00|109295.9|109270.9|109297.5|109272.5|109300.4|109275.4|109295.8|109270.8|22
1729164910000|2024-10-17 11:35:10|109299.3|109274.3|109296.5|109271.5|109301|109276|109294.4|109269.4|38
1729164920000|2024-10-17 11:35:20|109296.6|109271.6|109299.5|109274.5|109305.5|109280.5|109296.6|109271.6|27
1729164930000|2024-10-17 11:35:30|109299.7|109274.7|109299.6|109274.6|109300|109275|109299.4|109274.4|19
1729164940000|2024-10-17 11:35:40|109299.5|109274.5|109291.1|109266.1|109299.9|109274.9|109289.2|109264.2|25
1729164950000|2024-10-17 11:35:50|109289.3|109264.3|109286.3|109261.3|109290.1|109265.1|109277.7|109252.7|28
1729164960000|2024-10-17 11:36:00|109287.3|109262.3|109292.2|109267.2|109293|109268|109287.3|109262.3|18
1729164970000|2024-10-17 11:36:10|109292.7|109267.7|109291.9|109266.9|109293.6|109268.6|109291.9|109266.9|11
1729164980000|2024-10-17 11:36:20|109292|109267|109290.6|109265.6|109292.6|109267.6|109290.6|109265.6|12
1729164990000|2024-10-17 11:36:30|109290.4|109265.4|109281.9|109256.9|109290.5|109265.5|109280.6|109255.6|42
1729165000000|2024-10-17 11:36:40|109282.1|109257.1|109283.1|109258.1|109283.3|109258.3|109281.2|109256.2|21
1729165010000|2024-10-17 11:36:50|109282.6|109257.6|109283.4|109258.4|109284.6|109259.6|109282.3|109257.3|26
1729165020000|2024-10-17 11:37:00|109283.9|109258.9|109290.7|109265.7|109294.9|109269.9|109283.9|109258.9|37
1729165030000|2024-10-17 11:37:10|109290|109265|109282.1|109257.1|109290|109265|109282|109257|18
1729165040000|2024-10-17 11:37:20|109282|109257|109281.4|109256.4|109282|109257|109281.1|109256.1|10
1729165050000|2024-10-17 11:37:30|109281|109256|109281|109256|109281.7|109256.7|109280.2|109255.2|14
1729165060000|2024-10-17 11:37:40|109281.6|109256.6|109282.8|109257.8|109282.9|109257.9|109280.9|109255.9|26
1729165070000|2024-10-17 11:37:50|109282.4|109257.4|109283.3|109258.3|109283.7|109258.7|109282.2|109257.2|30
1729165080000|2024-10-17 11:38:00|109282.6|109257.6|109276.4|109251.4|109283.4|109258.4|109275.7|109250.7|27
1729165090000|2024-10-17 11:38:10|109276|109251|109272.6|109247.6|109276.6|109251.6|109271.9|109246.9|35
1729165100000|2024-10-17 11:38:20|109272.9|109247.9|109271.3|109246.3|109272.9|109247.9|109270.2|109245.2|33
1729165110000|2024-10-17 11:38:30|109271.2|109246.2|109269.9|109244.9|109271.6|109246.6|109268.1|109243.1|39
1729165120000|2024-10-17 11:38:40|109269.5|109244.5|109266.9|109241.9|109270.4|109245.4|109265.7|109240.7|51
1729165130000|2024-10-17 11:38:50|109265.7|109240.7|109266.8|109241.8|109267.9|109242.9|109265.4|109240.4|20
1729165140000|2024-10-17 11:39:00|109266.6|109241.6|109268.1|109243.1|109268.1|109243.1|109265.3|109240.3|24
1729165150000|2024-10-17 11:39:10|109269.3|109244.3|109268.9|109243.9|109270.7|109245.7|109267.7|109242.7|31
1729165160000|2024-10-17 11:39:20|109269.3|109244.3|109269.1|109244.1|109270.5|109245.5|109268.9|109243.9|25
1729165170000|2024-10-17 11:39:30|109269|109244|109268|109243|109269|109244|109267.5|109242.5|13
1729165180000|2024-10-17 11:39:40|109268.1|109243.1|109267.1|109242.1|109268.1|109243.1|109266.8|109241.8|5
1729165190000|2024-10-17 11:39:50|109269.1|109244.1|109270.7|109245.7|109272.3|109247.3|109269.1|109244.1|20
1729165200000|2024-10-17 11:40:00|109271.2|109246.2|109286.4|109261.4|109286.4|109261.4|109270.6|109245.6|26
1729165210000|2024-10-17 11:40:10|109291|109266|109291.3|109266.3|109292.2|109267.2|109290.7|109265.7|14
1729165220000|2024-10-17 11:40:20|109291.4|109266.4|109290.8|109265.8|109292.5|109267.5|109290.5|109265.5|10
1729165230000|2024-10-17 11:40:30|109291.4|109266.4|109292.1|109267.1|109292.2|109267.2|109291.4|109266.4|12
1729165240000|2024-10-17 11:40:40|109292.2|109267.2|109296.4|109271.4|109298.4|109273.4|109291.5|109266.5|22
1729165250000|2024-10-17 11:40:50|109296.8|109271.8|109302.3|109277.3|109302.3|109277.3|109295.4|109270.4|18
1729165260000|2024-10-17 11:41:00|109301.9|109276.9|109300.9|109275.9|109301.9|109276.9|109300.4|109275.4|11
1729165270000|2024-10-17 11:41:10|109301.2|109276.2|109301.6|109276.6|109301.6|109276.6|109300.9|109275.9|12
1729165280000|2024-10-17 11:41:20|109301.8|109276.8|109309.1|109284.1|109309.1|109284.1|109301.8|109276.8|18
1729165290000|2024-10-17 11:41:30|109310.2|109285.2|109318.5|109293.5|109318.5|109293.5|109309.8|109284.8|19
1729165300000|2024-10-17 11:41:40|109317.9|109292.9|109316.5|109291.5|109317.9|109292.9|109315.5|109290.5|14
1729165310000|2024-10-17 11:41:50|109316.1|109291.1|109318.8|109293.8|109318.8|109293.8|109316.1|109291.1|15
1729165320000|2024-10-17 11:42:00|109319.1|109294.1|109322.1|109297.1|109324.1|109299.1|109319.1|109294.1|11
1729165330000|2024-10-17 11:42:10|109322.7|109297.7|109333.8|109308.8|109343.1|109318.1|109322.7|109297.7|16
1729165340000|2024-10-17 11:42:20|109333.6|109308.6|109335.6|109310.6|109336.1|109311.1|109327.6|109302.6|21
1729165350000|2024-10-17 11:42:30|109335.8|109310.8|109334|109309|109336.6|109311.6|109334|109309|11
1729165360000|2024-10-17 11:42:40|109333.8|109308.8|109332.3|109307.3|109333.8|109308.8|109331.4|109306.4|18
1729165370000|2024-10-17 11:42:50|109332.2|109307.2|109333.8|109308.8|109333.8|109308.8|109332.1|109307.1|14
1729165380000|2024-10-17 11:43:00|109333.9|109308.9|109345.3|109320.3|109345.8|109320.8|109333.5|109308.5|23
1729165390000|2024-10-17 11:43:10|109345.4|109320.4|109345.6|109320.6|109346.1|109321.1|109345.4|109320.4|6
1729165400000|2024-10-17 11:43:20|109345.4|109320.4|109344.1|109319.1|109345.4|109320.4|109344.1|109319.1|4
1729165410000|2024-10-17 11:43:30|109344|109319|109344.6|109319.6|109344.6|109319.6|109342.2|109317.2|16
1729165420000|2024-10-17 11:43:40|109344.9|109319.9|109344.7|109319.7|109345|109320|109344.1|109319.1|10
1729165430000|2024-10-17 11:43:50|109344|109319|109345.2|109320.2|109346.5|109321.5|109342.2|109317.2|14
1729165440000|2024-10-17 11:44:00|109345.3|109320.3|109345|109320|109345.7|109320.7|109344.5|109319.5|12
1729165450000|2024-10-17 11:44:10|109344.5|109319.5|109344.1|109319.1|109344.5|109319.5|109342.7|109317.7|8
1729165460000|2024-10-17 11:44:20|109344.7|109319.7|109344.7|109319.7|109344.9|109319.9|109344.5|109319.5|7
1729165470000|2024-10-17 11:44:30|109344.3|109319.3|109335.5|109310.5|109344.8|109319.8|109335.5|109310.5|10
1729165480000|2024-10-17 11:44:40|109336.3|109311.3|109339.9|109314.9|109339.9|109314.9|109336.3|109311.3|15
1729165490000|2024-10-17 11:44:50|109339.7|109314.7|109339|109314|109339.7|109314.7|109337.5|109312.5|9
1729165500000|2024-10-17 11:45:00|109338.9|109313.9|109338.9|109313.9|109338.9|109313.9|109338.9|109313.9|1
1729165510000|2024-10-17 11:45:10|109339.7|109314.7|109348.1|109323.1|109348.8|109323.8|109339.7|109314.7|16
1729165520000|2024-10-17 11:45:20|109348.8|109323.8|109347.8|109322.8|109348.8|109323.8|109347.8|109322.8|4
1729165530000|2024-10-17 11:45:30|109348.4|109323.4|109349.6|109324.6|109349.6|109324.6|109348.4|109323.4|6
1729165540000|2024-10-17 11:45:40|109350.2|109325.2|109350.5|109325.5|109351|109326|109350.2|109325.2|8
1729165550000|2024-10-17 11:45:50|109350.9|109325.9|109359.8|109334.8|109366.5|109341.5|109350.5|109325.5|20
1729165560000|2024-10-17 11:46:00|109360.4|109335.4|109342.2|109317.2|109362.2|109337.2|109341.5|109316.5|16
1729165570000|2024-10-17 11:46:10|109342.3|109317.3|109342.2|109317.2|109344.3|109319.3|109342.2|109317.2|10
1729165580000|2024-10-17 11:46:20|109342.3|109317.3|109352.1|109327.1|109352.1|109327.1|109342.3|109317.3|15
1729165590000|2024-10-17 11:46:30|109352.3|109327.3|109353.8|109328.8|109355.1|109330.1|109350.1|109325.1|20
1729165600000|2024-10-17 11:46:40|109352.4|109327.4|109348.4|109323.4|109352.4|109327.4|109343.2|109318.2|22
1729165610000|2024-10-17 11:46:50|109347.4|109322.4|109346.3|109321.3|109347.4|109322.4|109346.3|109321.3|6
1729165620000|2024-10-17 11:47:00|109346.5|109321.5|109345.6|109320.6|109346.5|109321.5|109345.1|109320.1|5
1729165630000|2024-10-17 11:47:10|109344.6|109319.6|109343.2|109318.2|109344.6|109319.6|109342.3|109317.3|17
1729165640000|2024-10-17 11:47:20|109342.8|109317.8|109342.8|109317.8|109344.2|109319.2|109342.8|109317.8|8
1729165650000|2024-10-17 11:47:30|109342.3|109317.3|109348.9|109323.9|109348.9|109323.9|109339.8|109314.8|29
1729165660000|2024-10-17 11:47:40|109349.5|109324.5|109348.8|109323.8|109349.6|109324.6|109348.8|109323.8|4
1729165670000|2024-10-17 11:47:50|109349.5|109324.5|109347.5|109322.5|109350.7|109325.7|109347.5|109322.5|11
1729165680000|2024-10-17 11:48:00|109346.6|109321.6|109341.5|109316.5|109346.6|109321.6|109341.5|109316.5|10
1729165690000|2024-10-17 11:48:10|109341.6|109316.6|109341.6|109316.6|109341.8|109316.8|109341.3|109316.3|6
1729165700000|2024-10-17 11:48:20|109342.4|109317.4|109345|109320|109345.5|109320.5|109342.1|109317.1|20
1729165710000|2024-10-17 11:48:30|109344.7|109319.7|109342.5|109317.5|109344.7|109319.7|109341.5|109316.5|8
1729165720000|2024-10-17 11:48:40|109342.3|109317.3|109342.7|109317.7|109342.7|109317.7|109341.1|109316.1|7
1729165730000|2024-10-17 11:48:50|109343|109318|109341|109316|109343.1|109318.1|109341|109316|9
1729165740000|2024-10-17 11:49:00|109341.2|109316.2|109341.5|109316.5|109342|109317|109341.2|109316.2|7
1729165750000|2024-10-17 11:49:10|109341.4|109316.4|109339.6|109314.6|109341.8|109316.8|109339.3|109314.3|10
1729165760000|2024-10-17 11:49:20|109340.2|109315.2|109345|109320|109347.6|109322.6|109339.5|109314.5|13
1729165770000|2024-10-17 11:49:30|109345.5|109320.5|109318.3|109293.3|109345.5|109320.5|109318.3|109293.3|28
1729165780000|2024-10-17 11:49:40|109318|109293|109326.4|109301.4|109327|109302|109316.3|109291.3|15
1729165790000|2024-10-17 11:49:50|109324.3|109299.3|109324.8|109299.8|109326|109301|109324.3|109299.3|20
1729165800000|2024-10-17 11:50:00|109324.7|109299.7|109342.8|109317.8|109342.8|109317.8|109324.7|109299.7|28
1729165810000|2024-10-17 11:50:10|109343.6|109318.6|109342.5|109317.5|109349|109324|109342.5|109317.5|21
1729165820000|2024-10-17 11:50:20|109343.1|109318.1|109347.8|109322.8|109348.4|109323.4|109342.3|109317.3|26
1729165830000|2024-10-17 11:50:30|109348.7|109323.7|109343.8|109318.8|109348.7|109323.7|109343.7|109318.7|18
1729165840000|2024-10-17 11:50:40|109342.9|109317.9|109334.8|109309.8|109342.9|109317.9|109334.8|109309.8|23
1729165850000|2024-10-17 11:50:50|109335.7|109310.7|109325.1|109300.1|109337.2|109312.2|109324.7|109299.7|20
1729165860000|2024-10-17 11:51:00|109325.5|109300.5|109326.6|109301.6|109328.3|109303.3|109323.8|109298.8|24
1729165870000|2024-10-17 11:51:10|109327.4|109302.4|109327.6|109302.6|109328.2|109303.2|109326.2|109301.2|14
1729165880000|2024-10-17 11:51:20|109327.3|109302.3|109324|109299|109328.3|109303.3|109324|109299|23
1729165890000|2024-10-17 11:51:30|109323.8|109298.8|109326.5|109301.5|109326.5|109301.5|109323.8|109298.8|13
1729165900000|2024-10-17 11:51:40|109326.9|109301.9|109329.4|109304.4|109329.4|109304.4|109326.2|109301.2|12
1729165910000|2024-10-17 11:51:50|109329.7|109304.7|109329.6|109304.6|109332.3|109307.3|109327.9|109302.9|20
1729165920000|2024-10-17 11:52:00|109329.1|109304.1|109332.3|109307.3|109334.2|109309.2|109329.1|109304.1|16
1729165930000|2024-10-17 11:52:10|109332.7|109307.7|109341.8|109316.8|109341.8|109316.8|109332.7|109307.7|22
1729165940000|2024-10-17 11:52:20|109342.1|109317.1|109348.3|109323.3|109349.7|109324.7|109342.1|109317.1|17
1729165950000|2024-10-17 11:52:30|109348.7|109323.7|109345.9|109320.9|109348.7|109323.7|109345.6|109320.6|8
1729165960000|2024-10-17 11:52:40|109345.8|109320.8|109343|109318|109345.8|109320.8|109342.9|109317.9|13
1729165970000|2024-10-17 11:52:50|109342.5|109317.5|109341.6|109316.6|109342.5|109317.5|109341.6|109316.6|4
1729165980000|2024-10-17 11:53:00|109341.2|109316.2|109335.9|109310.9|109342.8|109317.8|109335.6|109310.6|17
1729165990000|2024-10-17 11:53:10|109336|109311|109337.7|109312.7|109337.7|109312.7|109335.9|109310.9|10
1729166000000|2024-10-17 11:53:20|109338.1|109313.1|109337.9|109312.9|109338.3|109313.3|109337.5|109312.5|9
1729166010000|2024-10-17 11:53:30|109338|109313|109333.2|109308.2|109338.1|109313.1|109333.1|109308.1|17
1729166020000|2024-10-17 11:53:40|109332.8|109307.8|109337.5|109312.5|109337.5|109312.5|109332.6|109307.6|17
1729166030000|2024-10-17 11:53:50|109337.9|109312.9|109334.6|109309.6|109341.5|109316.5|109334.4|109309.4|19
1729166040000|2024-10-17 11:54:00|109334.3|109309.3|109333.6|109308.6|109335.6|109310.6|109333.1|109308.1|16
1729166050000|2024-10-17 11:54:10|109332.7|109307.7|109326|109301|109332.7|109307.7|109324.1|109299.1|21
1729166060000|2024-10-17 11:54:20|109324.6|109299.6|109324.9|109299.9|109326.8|109301.8|109324.4|109299.4|13
1729166070000|2024-10-17 11:54:30|109325.3|109300.3|109325.5|109300.5|109325.9|109300.9|109325.1|109300.1|8
1729166080000|2024-10-17 11:54:40|109325.7|109300.7|109334.4|109309.4|109335.3|109310.3|109324.8|109299.8|19
1729166090000|2024-10-17 11:54:50|109334.9|109309.9|109334|109309|109335.9|109310.9|109333.4|109308.4|12
1729166100000|2024-10-17 11:55:00|109333.6|109308.6|109333.6|109308.6|109334.8|109309.8|109333.6|109308.6|13
1729166110000|2024-10-17 11:55:10|109333.9|109308.9|109333|109308|109333.9|109308.9|109332|109307|11
1729166120000|2024-10-17 11:55:20|109332.9|109307.9|109330.7|109305.7|109333|109308|109330.4|109305.4|10
1729166130000|2024-10-17 11:55:30|109330.4|109305.4|109321.8|109296.8|109331|109306|109315.5|109290.5|23
1729166140000|2024-10-17 11:55:40|109321.9|109296.9|109322.5|109297.5|109322.5|109297.5|109321|109296|5
1729166150000|2024-10-17 11:55:50|109322.9|109297.9|109317.7|109292.7|109324.8|109299.8|109317.7|109292.7|25
1729166160000|2024-10-17 11:56:00|109317.6|109292.6|109317.5|109292.5|109317.9|109292.9|109317.4|109292.4|5
1729166170000|2024-10-17 11:56:10|109317.9|109292.9|109318.6|109293.6|109318.9|109293.9|109317.9|109292.9|5
1729166180000|2024-10-17 11:56:20|109319.4|109294.4|109320.4|109295.4|109320.4|109295.4|109319.4|109294.4|5
1729166190000|2024-10-17 11:56:30|109320.1|109295.1|109319.6|109294.6|109320.1|109295.1|109319.2|109294.2|5
1729166200000|2024-10-17 11:56:40|109319.5|109294.5|109320.4|109295.4|109320.4|109295.4|109319.5|109294.5|3
1729166210000|2024-10-17 11:56:50|109320.3|109295.3|109318.4|109293.4|109320.5|109295.5|109316.1|109291.1|8
1729166220000|2024-10-17 11:57:00|109318.6|109293.6|109318|109293|109318.8|109293.8|109318|109293|8
1729166230000|2024-10-17 11:57:10|109318.5|109293.5|109314.4|109289.4|109318.5|109293.5|109314.2|109289.2|9
1729166240000|2024-10-17 11:57:20|109314.7|109289.7|109316.8|109291.8|109316.8|109291.8|109314.7|109289.7|7
1729166250000|2024-10-17 11:57:30|109310.6|109285.6|109311.5|109286.5|109314.2|109289.2|109310.6|109285.6|9
1729166260000|2024-10-17 11:57:40|109310.9|109285.9|109306.7|109281.7|109310.9|109285.9|109306.7|109281.7|8
1729166270000|2024-10-17 11:57:50|109306.4|109281.4|109297|109272|109312.2|109287.2|109295.6|109270.6|22
1729166280000|2024-10-17 11:58:00|109298.1|109273.1|109299.9|109274.9|109304.4|109279.4|109293.6|109268.6|43
1729166290000|2024-10-17 11:58:10|109299.7|109274.7|109311.8|109286.8|109311.8|109286.8|109299.7|109274.7|7
1729166300000|2024-10-17 11:58:20|109312|109287|109310.2|109285.2|109312|109287|109309.5|109284.5|7
1729166310000|2024-10-17 11:58:30|109312|109287|109310.5|109285.5|109312|109287|109309.3|109284.3|13
1729166320000|2024-10-17 11:58:40|109311|109286|109309.8|109284.8|109311.1|109286.1|109309.4|109284.4|11
1729166330000|2024-10-17 11:58:50|109310.5|109285.5|109309.8|109284.8|109310.9|109285.9|109309.1|109284.1|11
1729166340000|2024-10-17 11:59:00|109310.1|109285.1|109310.6|109285.6|109311|109286|109310.1|109285.1|6
1729166350000|2024-10-17 11:59:10|109310.9|109285.9|109310.9|109285.9|109310.9|109285.9|109310.9|109285.9|1
1729166360000|2024-10-17 11:59:20|109311.2|109286.2|109311.1|109286.1|109311.4|109286.4|109311|109286|8
1729166370000|2024-10-17 11:59:30|109311.2|109286.2|109307.2|109282.2|109311.6|109286.6|109307.2|109282.2|8
1729166380000|2024-10-17 11:59:40|109307.9|109282.9|109303.7|109278.7|109308.3|109283.3|109303.7|109278.7|14
1729166390000|2024-10-17 11:59:50|109303.5|109278.5|109305.7|109280.7|109305.7|109280.7|109299.3|109274.3|22
1729166400000|2024-10-17 12:00:00|109308.6|109283.6|109305.2|109280.2|109313.8|109288.8|109305.2|109280.2|36
1729166410000|2024-10-17 12:00:10|109305.1|109280.1|109290.6|109265.6|109305.4|109280.4|109290.6|109265.6|14
1729166420000|2024-10-17 12:00:20|109291|109266|109302.7|109277.7|109303.8|109278.8|109291|109266|30
1729166430000|2024-10-17 12:00:30|109303.3|109278.3|109315|109290|109315.4|109290.4|109302.6|109277.6|17
1729166440000|2024-10-17 12:00:40|109315.4|109290.4|109313.2|109288.2|109316.3|109291.3|109313.2|109288.2|16
1729166450000|2024-10-17 12:00:50|109313.6|109288.6|109312.6|109287.6|109315.6|109290.6|109312.6|109287.6|17
1729166460000|2024-10-17 12:01:00|109314.3|109289.3|109320.7|109295.7|109329.2|109304.2|109314.3|109289.3|31
1729166470000|2024-10-17 12:01:10|109321.1|109296.1|109323.8|109298.8|109323.8|109298.8|109319.7|109294.7|15
1729166480000|2024-10-17 12:01:20|109324.3|109299.3|109328.3|109303.3|109328.3|109303.3|109324.3|109299.3|15
1729166490000|2024-10-17 12:01:30|109327.9|109302.9|109325|109300|109327.9|109302.9|109323.7|109298.7|21
1729166500000|2024-10-17 12:01:40|109324.4|109299.4|109316.9|109291.9|109324.4|109299.4|109316.9|109291.9|11
1729166510000|2024-10-17 12:01:50|109316.5|109291.5|109312.6|109287.6|109316.5|109291.5|109310.8|109285.8|11
1729166520000|2024-10-17 12:02:00|109312.7|109287.7|109319.9|109294.9|109327.2|109302.2|109312.7|109287.7|16
1729166530000|2024-10-17 12:02:10|109321.1|109296.1|109323.2|109298.2|109328.8|109303.8|109321.1|109296.1|12
1729166540000|2024-10-17 12:02:20|109324.5|109299.5|109329.4|109304.4|109330.7|109305.7|109323.2|109298.2|22
1729166550000|2024-10-17 12:02:30|109328.6|109303.6|109332.5|109307.5|109333.4|109308.4|109326.7|109301.7|21
1729166560000|2024-10-17 12:02:40|109332.1|109307.1|109326.7|109301.7|109332.1|109307.1|109326.3|109301.3|15
1729166570000|2024-10-17 12:02:50|109326.3|109301.3|109333|109308|109333|109308|109325.3|109300.3|22
1729166580000|2024-10-17 12:03:00|109336.2|109311.2|109323|109298|109337.8|109312.8|109323|109298|25
1729166590000|2024-10-17 12:03:10|109322.7|109297.7|109320.6|109295.6|109322.7|109297.7|109320.6|109295.6|7
1729166600000|2024-10-17 12:03:20|109321.6|109296.6|109322.2|109297.2|109322.2|109297.2|109320.6|109295.6|6
1729166610000|2024-10-17 12:03:30|109321.1|109296.1|109320.9|109295.9|109322.5|109297.5|109320.9|109295.9|8
1729166620000|2024-10-17 12:03:40|109320.8|109295.8|109322.4|109297.4|109322.4|109297.4|109320.7|109295.7|5
1729166630000|2024-10-17 12:03:50|109321.1|109296.1|109325.5|109300.5|109325.5|109300.5|109321.1|109296.1|13
1729166640000|2024-10-17 12:04:00|109325.2|109300.2|109323.2|109298.2|109325.7|109300.7|109323.2|109298.2|4
1729166650000|2024-10-17 12:04:10|109322.9|109297.9|109323.5|109298.5|109323.9|109298.9|109322.7|109297.7|10
1729166660000|2024-10-17 12:04:20|109324.2|109299.2|109317.1|109292.1|109324.2|109299.2|109316.2|109291.2|21
1729166670000|2024-10-17 12:04:30|109318.1|109293.1|109320|109295|109320|109295|109316.6|109291.6|16
1729166680000|2024-10-17 12:04:40|109319.6|109294.6|109302.2|109277.2|109319.6|109294.6|109297.2|109272.2|15
1729166690000|2024-10-17 12:04:50|109304.1|109279.1|109308.3|109283.3|109308.3|109283.3|109304.1|109279.1|16
1729166700000|2024-10-17 12:05:00|109308.6|109283.6|109310|109285|109310|109285|109305.2|109280.2|19
1729166710000|2024-10-17 12:05:10|109309.5|109284.5|109314.3|109289.3|109314.3|109289.3|109309.5|109284.5|15
1729166720000|2024-10-17 12:05:20|109314.1|109289.1|109309.9|109284.9|109314.2|109289.2|109309.2|109284.2|16
1729166730000|2024-10-17 12:05:30|109310.2|109285.2|109310.2|109285.2|109310.4|109285.4|109310.1|109285.1|4
1729166740000|2024-10-17 12:05:40|109310.1|109285.1|109306.7|109281.7|109310.1|109285.1|109305.7|109280.7|9
1729166750000|2024-10-17 12:05:50|109306.8|109281.8|109309.9|109284.9|109309.9|109284.9|109305.6|109280.6|12
1729166760000|2024-10-17 12:06:00|109308.9|109283.9|109302.1|109277.1|109308.9|109283.9|109302.1|109277.1|16
1729166770000|2024-10-17 12:06:10|109302|109277|109304.7|109279.7|109304.7|109279.7|109302|109277|8
1729166780000|2024-10-17 12:06:20|109304.8|109279.8|109305.3|109280.3|109305.8|109280.8|109303.5|109278.5|21
1729166790000|2024-10-17 12:06:30|109304.6|109279.6|109301.7|109276.7|109304.6|109279.6|109301.2|109276.2|13
1729166800000|2024-10-17 12:06:40|109301.9|109276.9|109302|109277|109302.4|109277.4|109300.9|109275.9|12
1729166810000|2024-10-17 12:06:50|109301.4|109276.4|109307.8|109282.8|109307.8|109282.8|109299.4|109274.4|28
1729166820000|2024-10-17 12:07:00|109307.9|109282.9|109307.1|109282.1|109307.9|109282.9|109301.4|109276.4|16
1729166830000|2024-10-17 12:07:10|109307.6|109282.6|109311.4|109286.4|109311.4|109286.4|109307.6|109282.6|17
1729166840000|2024-10-17 12:07:20|109311.5|109286.5|109316|109291|109316|109291|109311.5|109286.5|25
1729166850000|2024-10-17 12:07:30|109316.4|109291.4|109317.7|109292.7|109317.7|109292.7|109316.4|109291.4|4
1729166860000|2024-10-17 12:07:40|109317.8|109292.8|109318|109293|109318.3|109293.3|109315.7|109290.7|15
1729166870000|2024-10-17 12:07:50|109317.6|109292.6|109314.1|109289.1|109317.6|109292.6|109314.1|109289.1|14
1729166880000|2024-10-17 12:08:00|109314.5|109289.5|109308.7|109283.7|109314.5|109289.5|109308.7|109283.7|10
1729166890000|2024-10-17 12:08:10|109308.4|109283.4|109290.6|109265.6|109308.4|109283.4|109289.5|109264.5|32
1729166900000|2024-10-17 12:08:20|109291.1|109266.1|109299.4|109274.4|109299.9|109274.9|109291.1|109266.1|18
1729166910000|2024-10-17 12:08:30|109299.2|109274.2|109298.7|109273.7|109299.2|109274.2|109298.6|109273.6|5
1729166920000|2024-10-17 12:08:40|109298.1|109273.1|109282|109257|109298.1|109273.1|109282|109257|27
1729166930000|2024-10-17 12:08:50|109280.5|109255.5|109286.4|109261.4|109286.4|109261.4|109280.1|109255.1|18
1729166940000|2024-10-17 12:09:00|109286.8|109261.8|109292.8|109267.8|109292.8|109267.8|109286.8|109261.8|9
1729166950000|2024-10-17 12:09:10|109293.1|109268.1|109296.4|109271.4|109296.8|109271.8|109293.1|109268.1|7
1729166960000|2024-10-17 12:09:20|109296.8|109271.8|109292.8|109267.8|109297.5|109272.5|109292.8|109267.8|14
1729166970000|2024-10-17 12:09:30|109292.7|109267.7|109291.5|109266.5|109292.8|109267.8|109291.5|109266.5|5
1729166980000|2024-10-17 12:09:40|109291.4|109266.4|109286.3|109261.3|109291.7|109266.7|109286.1|109261.1|15
1729166990000|2024-10-17 12:09:50|109286.2|109261.2|109286.3|109261.3|109287|109262|109284.2|109259.2|13
1729167000000|2024-10-17 12:10:00|109287.2|109262.2|109285.3|109260.3|109287.2|109262.2|109284.4|109259.4|14
1729167010000|2024-10-17 12:10:10|109285.1|109260.1|109284.7|109259.7|109286.6|109261.6|109284.6|109259.6|17
1729167020000|2024-10-17 12:10:20|109284.8|109259.8|109273.4|109248.4|109288.8|109263.8|109263.1|109238.1|18
1729167030000|2024-10-17 12:10:30|109272.6|109247.6|109273.9|109248.9|109274.3|109249.3|109270.9|109245.9|19
1729167040000|2024-10-17 12:10:40|109273.7|109248.7|109278.6|109253.6|109279.9|109254.9|109273.2|109248.2|25
1729167050000|2024-10-17 12:10:50|109278.4|109253.4|109278|109253|109279.2|109254.2|109276.5|109251.5|29
1729167060000|2024-10-17 12:11:00|109277.6|109252.6|109281.1|109256.1|109281.1|109256.1|109277.5|109252.5|18
1729167070000|2024-10-17 12:11:10|109281.3|109256.3|109286.2|109261.2|109286.2|109261.2|109281.3|109256.3|17
1729167080000|2024-10-17 12:11:20|109286|109261|109286.1|109261.1|109286.2|109261.2|109285.8|109260.8|7
1729167090000|2024-10-17 12:11:30|109286|109261|109293.8|109268.8|109293.8|109268.8|109285.3|109260.3|26
1729167100000|2024-10-17 12:11:40|109293|109268|109314.1|109289.1|109317.6|109292.6|109293|109268|31
1729167110000|2024-10-17 12:11:50|109314.4|109289.4|109318|109293|109318|109293|109311.7|109286.7|22
1729167120000|2024-10-17 12:12:00|109318.5|109293.5|109318.5|109293.5|109322.2|109297.2|109318.3|109293.3|13
1729167130000|2024-10-17 12:12:10|109318.4|109293.4|109319.2|109294.2|109319.4|109294.4|109318.4|109293.4|7
1729167140000|2024-10-17 12:12:20|109319.3|109294.3|109318.6|109293.6|109319.3|109294.3|109318.6|109293.6|5
1729167150000|2024-10-17 12:12:30|109318|109293|109325.9|109300.9|109325.9|109300.9|109318|109293|19
1729167160000|2024-10-17 12:12:40|109326.1|109301.1|109326.6|109301.6|109327.1|109302.1|109325.4|109300.4|15
1729167170000|2024-10-17 12:12:50|109327.1|109302.1|109330.4|109305.4|109330.4|109305.4|109327.1|109302.1|8
1729167180000|2024-10-17 12:13:00|109330.8|109305.8|109341.8|109291.8|109342.2|109306.4|109329.2|109291.8|15
1729167190000|2024-10-17 12:13:10|109342|109292|109342.6|109292.6|109342.7|109292.7|109341.2|109291.2|12
1729167200000|2024-10-17 12:13:20|109342.9|109292.9|109343.2|109293.2|109343.2|109293.2|109342.8|109292.8|6
1729167210000|2024-10-17 12:13:30|109344.3|109294.3|109367.5|109317.5|109369.3|109319.3|109344.3|109294.3|15
1729167220000|2024-10-17 12:13:40|109368.1|109318.1|109370.9|109320.9|109370.9|109320.9|109368.1|109318.1|16
1729167230000|2024-10-17 12:13:50|109370.2|109320.2|109370.3|109320.3|109370.8|109320.8|109370.2|109320.2|7
1729167240000|2024-10-17 12:14:00|109371.3|109321.3|109386.7|109336.7|109386.7|109336.7|109363.3|109313.3|22
1729167250000|2024-10-17 12:14:10|109386|109336|109384|109334|109390.9|109340.9|109382.7|109332.7|38
1729167260000|2024-10-17 12:14:20|109384.5|109334.5|109379.8|109329.8|109390.3|109340.3|109370.8|109320.8|45
1729167270000|2024-10-17 12:14:30|109378.6|109328.6|109395.8|109345.8|109399.6|109349.6|109378.6|109328.6|39
1729167280000|2024-10-17 12:14:40|109398.6|109348.6|109358.8|109308.8|109405.5|109355.5|109358.8|109266.3|50
1729167290000|2024-10-17 12:14:50|109398.5|109265.1|109448|109262.5|109450.2|109330.2|109376.4|109262.5|40
1729167300000|2024-10-17 12:15:00|109448.2|109256.8|109398.9|109270|109456.6|109275.8|109398.9|109237.5|31
1729167310000|2024-10-17 12:15:10|109398.8|109271|109356.7|109306.7|109415.3|109317.4|109356.7|109271|46
1729167320000|2024-10-17 12:15:20|109355.6|109305.6|109285|109235|109355.6|109305.6|109285|109235|51
1729167330000|2024-10-17 12:15:30|109285.3|109235.3|109276.1|109226.1|109285.3|109235.3|109256.2|109206.2|44
1729167340000|2024-10-17 12:15:40|109280.4|109230.4|109291|109241|109291|109241|109267.9|109217.9|39
1729167350000|2024-10-17 12:15:50|109293.3|109243.3|109318.1|109268.1|109325.9|109275.9|109293.3|109243.3|49
1729167360000|2024-10-17 12:16:00|109317.7|109267.7|109315.3|109265.3|109317.7|109267.7|109300.4|109250.4|39
1729167370000|2024-10-17 12:16:10|109315.6|109265.6|109371.1|109321.1|109372|109327.9|109315.3|109265.3|76
1729167380000|2024-10-17 12:16:20|109370.9|109320.9|109342.3|109292.3|109370.9|109320.9|109340.1|109290.1|48
1729167390000|2024-10-17 12:16:30|109341.9|109291.9|109350.9|109300.9|109350.9|109316.3|109335.1|109290.4|27
1729167400000|2024-10-17 12:16:40|109349.9|109299.9|109348.4|109323.4|109357.6|109323.7|109347.4|109299.9|24
1729167410000|2024-10-17 12:16:50|109347.7|109322.7|109342.9|109317.9|109347.7|109322.7|109332.2|109307.2|32
1729167420000|2024-10-17 12:17:00|109343.7|109318.7|109351.7|109326.7|109354.3|109329.3|109342.8|109317.8|27
1729167430000|2024-10-17 12:17:10|109351.6|109326.6|109371.1|109346.1|109371.8|109346.8|109351|109326|29
1729167440000|2024-10-17 12:17:20|109373.9|109348.9|109331.9|109306.9|109375.2|109350.2|109331.9|109306.9|40
1729167450000|2024-10-17 12:17:30|109331.2|109306.2|109360.7|109335.7|109364.9|109339.9|109331.2|109306.2|41
1729167460000|2024-10-17 12:17:40|109361.6|109336.6|109353|109328|109366.8|109341.8|109353|109328|26
1729167470000|2024-10-17 12:17:50|109353.7|109328.7|109350.8|109325.8|109353.7|109328.7|109345.4|109320.4|18
1729167480000|2024-10-17 12:18:00|109349.8|109324.8|109307.1|109282.1|109351|109326|109306.9|109281.9|39
1729167490000|2024-10-17 12:18:10|109306.9|109281.9|109305.9|109280.9|109312.5|109287.5|109305.5|109280.5|25
1729167500000|2024-10-17 12:18:20|109306.2|109281.2|109284.9|109259.9|109306.2|109281.2|109283|109258|21
1729167510000|2024-10-17 12:18:30|109284.4|109259.4|109288.2|109263.2|109292.3|109267.3|109283.7|109258.7|27
1729167520000|2024-10-17 12:18:40|109288.1|109263.1|109301.2|109276.2|109301.5|109276.5|109287.3|109262.3|22
1729167530000|2024-10-17 12:18:50|109301|109276|109283.4|109258.4|109301|109276|109283.4|109258.4|33
1729167540000|2024-10-17 12:19:00|109282.2|109257.2|109260.7|109235.7|109286.8|109261.8|109260.7|109235.7|33
1729167550000|2024-10-17 12:19:10|109262|109237|109268.8|109243.8|109269.9|109244.9|109257.7|109232.7|28
1729167560000|2024-10-17 12:19:20|109268.7|109243.7|109254.1|109229.1|109269.8|109244.8|109248.5|109223.5|35
1729167570000|2024-10-17 12:19:30|109253.8|109228.8|109255.5|109230.5|109256.9|109231.9|109253.7|109228.7|12
1729167580000|2024-10-17 12:19:40|109255.4|109230.4|109258.4|109233.4|109258.4|109233.4|109251.8|109226.8|22
1729167590000|2024-10-17 12:19:50|109258.9|109233.9|109256.1|109231.1|109258.9|109233.9|109255.6|109230.6|18
1729167600000|2024-10-17 12:20:00|109255.6|109230.6|109234.7|109209.7|109265.2|109240.2|109234.4|109209.4|42
1729167610000|2024-10-17 12:20:10|109234.8|109209.8|109241.4|109216.4|109243.4|109218.4|109232.8|109207.8|35
1729167620000|2024-10-17 12:20:20|109241.1|109216.1|109247.8|109222.8|109250.9|109225.9|109239.9|109214.9|27
1729167630000|2024-10-17 12:20:30|109249.9|109224.9|109268.1|109243.1|109269.5|109244.5|109249.9|109224.9|32
1729167640000|2024-10-17 12:20:40|109268.7|109243.7|109265.1|109240.1|109276.5|109251.5|109265.1|109240.1|27
1729167650000|2024-10-17 12:20:50|109264.9|109239.9|109274.5|109249.5|109274.5|109249.5|109264.5|109239.5|31
1729167660000|2024-10-17 12:21:00|109276.6|109251.6|109273.9|109248.9|109276.6|109251.6|109266.4|109241.4|25
1729167670000|2024-10-17 12:21:10|109272.7|109247.7|109282.1|109257.1|109282.7|109257.7|109272.7|109247.7|25
1729167680000|2024-10-17 12:21:20|109281.6|109256.6|109281.1|109256.1|109285.4|109260.4|109280.5|109255.5|30
1729167690000|2024-10-17 12:21:30|109280.5|109255.5|109278.4|109253.4|109281|109256|109273.7|109248.7|24
1729167700000|2024-10-17 12:21:40|109277.6|109252.6|109281.7|109256.7|109282.7|109257.7|109276.7|109251.7|21
1729167710000|2024-10-17 12:21:50|109281|109256|109289.7|109264.7|109290.7|109265.7|109275.4|109250.4|26
1729167720000|2024-10-17 12:22:00|109289.4|109264.4|109287.6|109262.6|109289.5|109264.5|109287.2|109262.2|14
1729167730000|2024-10-17 12:22:10|109286.5|109261.5|109282.6|109257.6|109290.8|109265.8|109280.4|109255.4|27
1729167740000|2024-10-17 12:22:20|109283.1|109258.1|109295.8|109270.8|109296.3|109271.3|109283.1|109258.1|30
1729167750000|2024-10-17 12:22:30|109295.7|109270.7|109290.9|109265.9|109295.7|109270.7|109288.9|109263.9|17
1729167760000|2024-10-17 12:22:40|109291.8|109266.8|109286.3|109261.3|109292.6|109267.6|109286.3|109261.3|23
1729167770000|2024-10-17 12:22:50|109285.9|109260.9|109290|109265|109291.8|109266.8|109285.9|109260.9|27
1729167780000|2024-10-17 12:23:00|109290.3|109265.3|109281.1|109256.1|109290.8|109265.8|109280.6|109255.6|24
1729167790000|2024-10-17 12:23:10|109281|109256|109291.1|109266.1|109291.9|109266.9|109279.4|109254.4|30
1729167800000|2024-10-17 12:23:20|109290.4|109265.4|109287.5|109262.5|109290.4|109265.4|109284.3|109259.3|17
1729167810000|2024-10-17 12:23:30|109287.6|109262.6|109282.5|109257.5|109291.5|109266.5|109282.1|109257.1|23
1729167820000|2024-10-17 12:23:40|109282.3|109257.3|109276.6|109251.6|109282.5|109257.5|109274.8|109249.8|29
1729167830000|2024-10-17 12:23:50|109277.1|109252.1|109285.9|109260.9|109285.9|109260.9|109272.7|109247.7|26
1729167840000|2024-10-17 12:24:00|109287.5|109262.5|109303.5|109278.5|109303.9|109278.9|109285.5|109260.5|23
1729167850000|2024-10-17 12:24:10|109303.9|109278.9|109322.5|109297.5|109322.6|109297.6|109303.9|109278.9|29
1729167860000|2024-10-17 12:24:20|109322.9|109297.9|109323|109298|109328.6|109303.6|109317.9|109292.9|30
1729167870000|2024-10-17 12:24:30|109322.7|109297.7|109317.2|109292.2|109322.8|109297.8|109314.8|109289.8|23
1729167880000|2024-10-17 12:24:40|109317.5|109292.5|109310.1|109285.1|109318|109293|109306.9|109281.9|25
1729167890000|2024-10-17 12:24:50|109309.9|109284.9|109309.3|109284.3|109311.4|109286.4|109306.7|109281.7|25
1729167900000|2024-10-17 12:25:00|109309.7|109284.7|109308.6|109283.6|109317.7|109292.7|109306.9|109281.9|28
1729167910000|2024-10-17 12:25:10|109311.2|109286.2|109307|109282|109318.9|109293.9|109294.6|109269.6|38
1729167920000|2024-10-17 12:25:20|109306.1|109281.1|109282.3|109257.3|109306.6|109281.6|109278.7|109253.7|44
1729167930000|2024-10-17 12:25:30|109283.1|109258.1|109295.1|109270.1|109295.9|109270.9|109280.7|109255.7|16
1729167940000|2024-10-17 12:25:40|109295.6|109270.6|109293.2|109268.2|109295.6|109270.6|109290.3|109265.3|26
1729167950000|2024-10-17 12:25:50|109293.1|109268.1|109296.6|109271.6|109296.6|109271.6|109290.7|109265.7|29
1729167960000|2024-10-17 12:26:00|109296.7|109271.7|109295.7|109270.7|109299.1|109274.1|109295.7|109270.7|21
1729167970000|2024-10-17 12:26:10|109293.4|109268.4|109296.3|109271.3|109296.3|109271.3|109291.2|109266.2|11
1729167980000|2024-10-17 12:26:20|109296.2|109271.2|109306.5|109281.5|109306.5|109281.5|109296.2|109271.2|12
1729167990000|2024-10-17 12:26:30|109307.4|109282.4|109311.2|109286.2|109311.2|109286.2|109307.4|109282.4|12
1729168000000|2024-10-17 12:26:40|109312|109287|109312.5|109287.5|109313.7|109288.7|109311.8|109286.8|25
1729168010000|2024-10-17 12:26:50|109313.7|109288.7|109332.2|109307.2|109332.6|109307.6|109313.3|109288.3|28
1729168020000|2024-10-17 12:27:00|109331.6|109306.6|109326.3|109301.3|109333.1|109308.1|109326.3|109301.3|15
1729168030000|2024-10-17 12:27:10|109326.4|109301.4|109332.7|109307.7|109332.8|109307.8|109326.3|109301.3|15
1729168040000|2024-10-17 12:27:20|109335.1|109310.1|109335.5|109310.5|109341|109316|109335.1|109310.1|18
1729168050000|2024-10-17 12:27:30|109336.3|109311.3|109327.7|109302.7|109337.5|109312.5|109327.7|109302.7|21
1729168060000|2024-10-17 12:27:40|109327|109302|109327.5|109302.5|109328.4|109303.4|109327|109302|15
1729168070000|2024-10-17 12:27:50|109340.1|109290.1|109340.8|109290.8|109340.8|109290.8|109337.5|109287.5|12
1729168080000|2024-10-17 12:28:00|109340.7|109290.7|109342.6|109292.6|109346.1|109296.1|109340.7|109290.7|15
1729168090000|2024-10-17 12:28:10|109342.7|109292.7|109335|109285|109342.7|109292.7|109331.9|109281.9|19
1729168100000|2024-10-17 12:28:20|109335.2|109285.2|109339|109289|109339|109289|109334.3|109284.3|13
1729168110000|2024-10-17 12:28:30|109339.1|109289.1|109340.2|109290.2|109341.1|109291.1|109334.9|109284.9|16
1729168120000|2024-10-17 12:28:40|109339|109289|109336.6|109286.6|109339|109289|109334.1|109284.1|7
1729168130000|2024-10-17 12:28:50|109336.8|109286.8|109337.2|109287.2|109337.2|109287.2|109336.6|109286.6|5
1729168140000|2024-10-17 12:29:00|109336.3|109286.3|109325|109275|109336.3|109286.3|109323|109273|20
1729168150000|2024-10-17 12:29:10|109325.5|109275.5|109312.7|109262.7|109325.5|109275.5|109309.3|109259.3|24
1729168160000|2024-10-17 12:29:20|109313.5|109263.5|109359.2|109228.2|109359.2|109272.3|109313.5|109225.9|27
1729168170000|2024-10-17 12:29:30|109355.5|109227.3|109321.7|109271.7|109355.8|109271.7|109307.6|109215.4|41
1729168180000|2024-10-17 12:29:40|109321.8|109271.8|109358.2|109208|109360.6|109271.8|109316.3|109202.8|46
1729168190000|2024-10-17 12:29:50|109357.6|109207.7|109377.8|109177.8|109387|109207.7|109357.6|109177.8|26
1729168200000|2024-10-17 12:30:00|109376.7|109176.7|109476|109283.1|109497.9|109297.9|109373.3|109173.3|58
1729168210000|2024-10-17 12:30:10|109473.5|109277.3|109550.3|109417.1|109554.3|109417.1|109456.6|109256.6|69
1729168220000|2024-10-17 12:30:20|109550.6|109416.8|109574.5|109524.5|109616.1|109537.8|109507.4|109409.5|64
1729168230000|2024-10-17 12:30:30|109577.8|109527.8|109502.4|109452.4|109582|109532|109499|109449|63
1729168240000|2024-10-17 12:30:40|109503.6|109453.6|109514.6|109464.6|109519.8|109469.8|109500.4|109450.4|56
1729168250000|2024-10-17 12:30:50|109516.7|109466.7|109576.9|109526.9|109576.9|109526.9|109516.3|109466.3|58
1729168260000|2024-10-17 12:31:00|109576.3|109526.3|109575.6|109525.6|109584.5|109534.5|109570.2|109520.2|49
1729168270000|2024-10-17 12:31:10|109576.4|109526.4|109556.6|109506.6|109576.4|109526.4|109553.8|109503.8|40
1729168280000|2024-10-17 12:31:20|109555.8|109505.8|109548.5|109498.5|109565.3|109515.3|109543.5|109493.5|47
1729168290000|2024-10-17 12:31:30|109542.8|109492.8|109554.3|109504.3|109565.7|109515.7|109542.7|109492.7|45
1729168300000|2024-10-17 12:31:40|109553.4|109503.4|109540.5|109490.5|109556.9|109506.9|109538.8|109488.8|36
1729168310000|2024-10-17 12:31:50|109541.8|109491.8|109534.6|109484.6|109546.1|109496.1|109527.8|109477.8|40
1729168320000|2024-10-17 12:32:00|109532|109482|109518.1|109468.1|109532.8|109482.8|109515.3|109465.3|42
1729168330000|2024-10-17 12:32:10|109518.7|109468.7|109455.2|109405.2|109518.9|109468.9|109434.2|109390.8|59
1729168340000|2024-10-17 12:32:20|109452.6|109402.6|109470.7|109420.7|109478.5|109428.5|109450.9|109400.9|63
1729168350000|2024-10-17 12:32:30|109472.8|109422.8|109460.2|109410.2|109480.8|109430.8|109458.7|109408.7|51
1729168360000|2024-10-17 12:32:40|109459.4|109409.4|109478.4|109428.4|109480.5|109430.5|109456.3|109406.3|43
1729168370000|2024-10-17 12:32:50|109478.6|109428.6|109499.4|109449.4|109500.8|109450.8|109474|109424|56
1729168380000|2024-10-17 12:33:00|109499.1|109449.1|109500.9|109450.9|109513.4|109463.4|109497.5|109447.5|58
1729168390000|2024-10-17 12:33:10|109498.8|109448.8|109479.8|109454.8|109506.3|109456.6|109463.1|109418.8|54
1729168400000|2024-10-17 12:33:20|109481.6|109456.6|109499.5|109474.5|109504.1|109479.1|109481.6|109456.6|52
1729168410000|2024-10-17 12:33:30|109501.8|109476.8|109516.1|109491.1|109518.2|109493.2|109500.1|109475.1|44
1729168420000|2024-10-17 12:33:40|109516.4|109491.4|109504.8|109479.8|109523.5|109498.5|109497.7|109472.7|47
1729168430000|2024-10-17 12:33:50|109505|109480|109486.2|109461.2|109509.5|109484.5|109486.2|109461.2|48
1729168440000|2024-10-17 12:34:00|109484.9|109459.9|109462.3|109437.3|109484.9|109459.9|109461.7|109436.7|49
1729168450000|2024-10-17 12:34:10|109461|109436|109458.7|109433.7|109467.3|109442.3|109447.3|109422.3|52
1729168460000|2024-10-17 12:34:20|109458.6|109433.6|109469.7|109444.7|109479.4|109454.4|109453|109428|59
1729168470000|2024-10-17 12:34:30|109469.6|109444.6|109494.2|109469.2|109494.2|109469.2|109466.8|109441.8|54
1729168480000|2024-10-17 12:34:40|109497|109472|109500.6|109475.6|109504.6|109479.6|109483.6|109458.6|49
1729168490000|2024-10-17 12:34:50|109501.2|109476.2|109519.7|109494.7|109519.7|109494.7|109501.2|109476.2|47
1729168500000|2024-10-17 12:35:00|109520.3|109495.3|109538.3|109513.3|109538.3|109513.3|109510|109485|54
1729168510000|2024-10-17 12:35:10|109538.2|109513.2|109558.9|109533.9|109561.4|109536.4|109534.1|109509.1|59
1729168520000|2024-10-17 12:35:20|109558.8|109533.8|109568.5|109543.5|109574.1|109549.1|109558.2|109533.2|34
1729168530000|2024-10-17 12:35:30|109567.3|109542.3|109556.5|109531.5|109567.3|109542.3|109556.5|109531.5|42
1729168540000|2024-10-17 12:35:40|109556.2|109531.2|109558.6|109533.6|109561|109536|109547.3|109522.3|48
1729168550000|2024-10-17 12:35:50|109557.9|109532.9|109571|109546|109578.4|109553.4|109557.2|109532.2|45
1729168560000|2024-10-17 12:36:00|109571.2|109546.2|109581.8|109556.8|109582.6|109557.6|109565.6|109540.6|49
1729168570000|2024-10-17 12:36:10|109581.5|109556.5|109584.4|109559.4|109586.7|109561.7|109557|109532|52
1729168580000|2024-10-17 12:36:20|109583.8|109558.8|109594.1|109569.1|109598.4|109573.4|109583.8|109558.8|54
1729168590000|2024-10-17 12:36:30|109596|109571|109606.2|109581.2|109607|109582|109583.8|109558.8|55
1729168600000|2024-10-17 12:36:40|109606.9|109581.9|109612.2|109587.2|109613.4|109588.4|109604.9|109579.9|44
1729168610000|2024-10-17 12:36:50|109612.9|109587.9|109614.1|109589.1|109614.1|109589.1|109601|109576|42
1729168620000|2024-10-17 12:37:00|109617.2|109592.2|109595.8|109570.8|109624.9|109599.9|109591.8|109566.8|46
1729168630000|2024-10-17 12:37:10|109594.1|109569.1|109585.4|109560.4|109600.2|109575.2|109585.4|109560.4|41
1729168640000|2024-10-17 12:37:20|109586.1|109561.1|109591|109566|109591.7|109566.7|109571.2|109546.2|39
1729168650000|2024-10-17 12:37:30|109591.4|109566.4|109608.1|109583.1|109608.1|109583.1|109591.1|109566.1|38
1729168660000|2024-10-17 12:37:40|109609.2|109584.2|109599|109574|109609.2|109584.2|109598.3|109573.3|33
1729168670000|2024-10-17 12:37:50|109599.3|109574.3|109593.4|109568.4|109599.3|109574.3|109581.5|109556.5|36
1729168680000|2024-10-17 12:38:00|109595.3|109570.3|109600.3|109575.3|109612.1|109587.1|109595.3|109570.3|53
1729168690000|2024-10-17 12:38:10|109598.4|109573.4|109593.9|109568.9|109598.4|109573.4|109583.5|109558.5|39
1729168700000|2024-10-17 12:38:20|109593.6|109568.6|109592.4|109567.4|109594.8|109569.8|109587.7|109562.7|28
1729168710000|2024-10-17 12:38:30|109591.8|109566.8|109608.4|109583.4|109610.1|109585.1|109591.8|109566.8|41
1729168720000|2024-10-17 12:38:40|109609.5|109584.5|109614.2|109589.2|109614.2|109589.2|109606.4|109581.4|41
1729168730000|2024-10-17 12:38:50|109615.2|109590.2|109611.2|109586.2|109623.2|109598.2|109611.2|109586.2|47
1729168740000|2024-10-17 12:39:00|109611.3|109586.3|109625.1|109600.1|109626|109601|109610.1|109585.1|23
1729168750000|2024-10-17 12:39:10|109625.5|109600.5|109632.1|109607.1|109632.6|109607.6|109622.8|109597.8|39
1729168760000|2024-10-17 12:39:20|109632|109607|109617.2|109592.2|109632.2|109607.2|109617.1|109592.1|31
1729168770000|2024-10-17 12:39:30|109617.8|109592.8|109607.7|109582.7|109621.9|109596.9|109607.4|109582.4|32
1729168780000|2024-10-17 12:39:40|109608.3|109583.3|109612.5|109587.5|109615.1|109590.1|109608.3|109583.3|40
1729168790000|2024-10-17 12:39:50|109611.9|109586.9|109613.7|109588.7|109615.8|109590.8|109609.2|109584.2|34
1729168800000|2024-10-17 12:40:00|109614.1|109589.1|109632.8|109607.8|109632.8|109607.8|109613.6|109588.6|39
1729168810000|2024-10-17 12:40:10|109631.8|109606.8|109633.8|109608.8|109634.5|109609.5|109626.1|109601.1|22
1729168820000|2024-10-17 12:40:20|109633.2|109608.2|109632.6|109607.6|109638.3|109613.3|109628.3|109603.3|42
1729168830000|2024-10-17 12:40:30|109632.7|109607.7|109624.3|109599.3|109639.1|109614.1|109620.1|109595.1|43
1729168840000|2024-10-17 12:40:40|109624|109599|109616.4|109591.4|109629.7|109604.7|109614.6|109589.6|39
1729168850000|2024-10-17 12:40:50|109617.9|109592.9|109592.5|109567.5|109617.9|109592.9|109592.5|109567.5|31
1729168860000|2024-10-17 12:41:00|109593.1|109568.1|109569.5|109544.5|109593.1|109568.1|109559.3|109534.3|55
1729168870000|2024-10-17 12:41:10|109572.1|109547.1|109567.9|109542.9|109586.7|109561.7|109567.1|109542.1|55
1729168880000|2024-10-17 12:41:20|109567.8|109542.8|109549.3|109524.3|109568.2|109543.2|109549.3|109524.3|37
1729168890000|2024-10-17 12:41:30|109549|109524|109546.7|109521.7|109549.8|109524.8|109536.6|109511.6|37
1729168900000|2024-10-17 12:41:40|109547|109522|109537.7|109512.7|109547|109522|109537.6|109512.6|38
1729168910000|2024-10-17 12:41:50|109538|109513|109526.5|109501.5|109538|109513|109517|109492|45
1729168920000|2024-10-17 12:42:00|109526.1|109501.1|109519.9|109494.9|109528.1|109503.1|109515.5|109490.5|49
1729168930000|2024-10-17 12:42:10|109519.8|109494.8|109502.4|109477.4|109519.8|109494.8|109499.1|109474.1|50
1729168940000|2024-10-17 12:42:20|109502.7|109477.7|109498.9|109473.9|109508.3|109483.3|109496.5|109471.5|43
1729168950000|2024-10-17 12:42:30|109498.8|109473.8|109501.7|109476.7|109503|109478|109488.6|109463.6|42
1729168960000|2024-10-17 12:42:40|109501.8|109476.8|109517.4|109492.4|109528.5|109503.5|109501.8|109476.8|46
1729168970000|2024-10-17 12:42:50|109517.3|109492.3|109537.6|109512.6|109537.6|109512.6|109515.9|109490.9|37
1729168980000|2024-10-17 12:43:00|109536.9|109511.9|109519.6|109494.6|109538.5|109513.5|109519.6|109494.6|49
1729168990000|2024-10-17 12:43:10|109517.4|109492.4|109521.8|109496.8|109521.8|109496.8|109501.1|109476.1|47
1729169000000|2024-10-17 12:43:20|109522.2|109497.2|109534.2|109509.2|109540.2|109515.2|109522|109497|40
1729169010000|2024-10-17 12:43:30|109534.7|109509.7|109530|109505|109535|109510|109526.5|109501.5|42
1729169020000|2024-10-17 12:43:40|109529|109504|109530.5|109505.5|109537.6|109512.6|109516.4|109491.4|50
1729169030000|2024-10-17 12:43:50|109530.7|109505.7|109525.7|109500.7|109530.7|109505.7|109520.9|109495.9|25
1729169040000|2024-10-17 12:44:00|109525.5|109500.5|109506|109481|109526.1|109501.1|109501.9|109476.9|36
1729169050000|2024-10-17 12:44:10|109506.9|109481.9|109503.1|109478.1|109515.7|109490.7|109493.8|109468.8|37
1729169060000|2024-10-17 12:44:20|109503.4|109478.4|109530.5|109505.5|109536.2|109511.2|109503.1|109478.1|43
1729169070000|2024-10-17 12:44:30|109530.8|109505.8|109518.1|109493.1|109538.3|109513.3|109518.1|109493.1|49
1729169080000|2024-10-17 12:44:40|109517.1|109492.1|109513|109488|109524.5|109499.5|109509.9|109484.9|41
1729169090000|2024-10-17 12:44:50|109512.5|109487.5|109505.6|109480.6|109517.9|109492.9|109504.9|109479.9|45
1729169100000|2024-10-17 12:45:00|109505.5|109480.5|109517.9|109492.9|109524.7|109499.7|109505.1|109480.1|45
1729169110000|2024-10-17 12:45:10|109519.1|109494.1|109510.7|109485.7|109519.9|109494.9|109508.5|109483.5|40
1729169120000|2024-10-17 12:45:20|109510.1|109485.1|109498.2|109473.2|109510.4|109485.4|109498.2|109473.2|29
1729169130000|2024-10-17 12:45:30|109498|109473|109477.5|109452.5|109498|109473|109474.8|109449.8|27
1729169140000|2024-10-17 12:45:40|109477.9|109452.9|109482.9|109457.9|109485.6|109460.6|109477.9|109452.9|29
1729169150000|2024-10-17 12:45:50|109484.1|109459.1|109476.1|109451.1|109484.9|109459.9|109474.7|109449.7|33
1729169160000|2024-10-17 12:46:00|109473.5|109448.5|109467.8|109442.8|109474.1|109449.1|109463.8|109438.8|35
1729169170000|2024-10-17 12:46:10|109467.1|109442.1|109462.2|109437.2|109467.1|109442.1|109457.8|109432.8|30
1729169180000|2024-10-17 12:46:20|109463.3|109438.3|109434|109409|109463.3|109438.3|109424.1|109399.1|30
1729169190000|2024-10-17 12:46:30|109436.5|109411.5|109428.1|109403.1|109438.4|109413.4|109428.1|109403.1|36
1729169200000|2024-10-17 12:46:40|109425.5|109400.5|109429.8|109404.8|109429.8|109404.8|109424.2|109399.2|24
1729169210000|2024-10-17 12:46:50|109426.5|109401.5|109435.1|109410.1|109444.3|109419.3|109422.7|109397.7|45
1729169220000|2024-10-17 12:47:00|109434.5|109409.5|109422.5|109397.5|109436.2|109411.2|109420.2|109395.2|49
1729169230000|2024-10-17 12:47:10|109422.4|109397.4|109423|109398|109433.6|109408.6|109410|109385|57
1729169240000|2024-10-17 12:47:20|109423.1|109398.1|109428.7|109403.7|109429.6|109404.6|109416.6|109391.6|61
1729169250000|2024-10-17 12:47:30|109428.2|109403.2|109412.6|109387.6|109432.7|109407.7|109412.4|109387.4|55
1729169260000|2024-10-17 12:47:40|109412.7|109387.7|109397.7|109372.7|109412.7|109387.7|109396.1|109371.1|49
1729169270000|2024-10-17 12:47:50|109398.2|109373.2|109393.1|109368.1|109400.6|109375.6|109393.1|109368.1|53
1729169280000|2024-10-17 12:48:00|109393.3|109368.3|109382|109357|109393.3|109368.3|109379.8|109354.8|60
1729169290000|2024-10-17 12:48:10|109382.3|109357.3|109366.1|109341.1|109385.7|109360.7|109363.9|109338.9|40
1729169300000|2024-10-17 12:48:20|109368.4|109343.4|109399.3|109374.3|109399.5|109374.5|109368.4|109343.4|53
1729169310000|2024-10-17 12:48:30|109399.5|109374.5|109393.2|109368.2|109399.6|109374.6|109390.1|109365.1|37
1729169320000|2024-10-17 12:48:40|109393.8|109368.8|109390.4|109365.4|109394.9|109369.9|109388|109363|36
1729169330000|2024-10-17 12:48:50|109390.2|109365.2|109389.8|109364.8|109390.8|109365.8|109386.5|109361.5|24
1729169340000|2024-10-17 12:49:00|109390|109365|109379|109354|109390|109365|109378.4|109353.4|28
1729169350000|2024-10-17 12:49:10|109379.1|109354.1|109394|109369|109394|109369|109378.6|109353.6|47
1729169360000|2024-10-17 12:49:20|109394.4|109369.4|109396|109371|109397.5|109372.5|109386.7|109361.7|37
1729169370000|2024-10-17 12:49:30|109396.1|109371.1|109395.8|109370.8|109396.1|109371.1|109390.3|109365.3|33
1729169380000|2024-10-17 12:49:40|109395.4|109370.4|109396.2|109371.2|109401.9|109376.9|109391.7|109366.7|43
1729169390000|2024-10-17 12:49:50|109395.7|109370.7|109392.6|109367.6|109395.7|109370.7|109377.1|109352.1|46
1729169400000|2024-10-17 12:50:00|109392.8|109367.8|109401.5|109376.5|109401.5|109376.5|109387.1|109362.1|39
1729169410000|2024-10-17 12:50:10|109400.5|109375.5|109397.2|109372.2|109403.3|109378.3|109393.7|109368.7|22
1729169420000|2024-10-17 12:50:20|109397.1|109372.1|109394.4|109369.4|109397.5|109372.5|109390.8|109365.8|29
1729169430000|2024-10-17 12:50:30|109394.8|109369.8|109401.1|109376.1|109403.5|109378.5|109393.7|109368.7|43
1729169440000|2024-10-17 12:50:40|109401|109376|109402.9|109377.9|109403.3|109378.3|109400.5|109375.5|17
1729169450000|2024-10-17 12:50:50|109403|109378|109406.1|109381.1|109406.1|109381.1|109391.7|109366.7|34
1729169460000|2024-10-17 12:51:00|109403.2|109378.2|109403.1|109378.1|109404|109379|109395.7|109370.7|23
1729169470000|2024-10-17 12:51:10|109404.2|109379.2|109409|109384|109421.8|109396.8|109403.3|109378.3|50
1729169480000|2024-10-17 12:51:20|109408.9|109383.9|109385.6|109360.6|109412.1|109387.1|109385.6|109360.6|30
1729169490000|2024-10-17 12:51:30|109383.6|109358.6|109384|109359|109389.5|109364.5|109381.9|109356.9|31
1729169500000|2024-10-17 12:51:40|109383.2|109358.2|109383.5|109358.5|109383.6|109358.6|109381.9|109356.9|22
1729169510000|2024-10-17 12:51:50|109383.8|109358.8|109386.9|109361.9|109392|109367|109383.7|109358.7|35
1729169520000|2024-10-17 12:52:00|109386.3|109361.3|109397.9|109372.9|109397.9|109372.9|109384.3|109359.3|34
1729169530000|2024-10-17 12:52:10|109406.4|109381.4|109407.4|109382.4|109412.3|109387.3|109402.6|109377.6|34
1729169540000|2024-10-17 12:52:20|109406.8|109381.8|109404.6|109379.6|109416.5|109391.5|109404.6|109379.6|35
1729169550000|2024-10-17 12:52:30|109404.1|109379.1|109403.8|109378.8|109404.1|109379.1|109403.3|109378.3|7
1729169560000|2024-10-17 12:52:40|109403.2|109378.2|109405.4|109380.4|109411.9|109386.9|109403.2|109378.2|29
1729169570000|2024-10-17 12:52:50|109405.7|109380.7|109397.6|109372.6|109405.7|109380.7|109397.4|109372.4|30
1729169580000|2024-10-17 12:53:00|109398|109373|109389.6|109364.6|109399.5|109374.5|109386.1|109361.1|44
1729169590000|2024-10-17 12:53:10|109390.1|109365.1|109395.9|109370.9|109397.3|109372.3|109388|109363|30
1729169600000|2024-10-17 12:53:20|109395.2|109370.2|109392.9|109367.9|109396.9|109371.9|109391.1|109366.1|44
1729169610000|2024-10-17 12:53:30|109392.6|109367.6|109394.4|109369.4|109396.2|109371.2|109391.3|109366.3|28
1729169620000|2024-10-17 12:53:40|109394.2|109369.2|109392.8|109367.8|109395.9|109370.9|109391.3|109366.3|30
1729169630000|2024-10-17 12:53:50|109393.1|109368.1|109383.8|109358.8|109394.7|109369.7|109382.8|109357.8|30
1729169640000|2024-10-17 12:54:00|109384.3|109359.3|109357.6|109332.6|109384.3|109359.3|109357.6|109332.6|51
1729169650000|2024-10-17 12:54:10|109356.9|109331.9|109345.7|109320.7|109363.4|109338.4|109345.7|109320.7|36
1729169660000|2024-10-17 12:54:20|109344.7|109319.7|109364.3|109339.3|109365.4|109340.4|109337.3|109312.3|37
1729169670000|2024-10-17 12:54:30|109363.5|109338.5|109369|109344|109370.5|109345.5|109362.1|109337.1|46
1729169680000|2024-10-17 12:54:40|109369.4|109344.4|109368.7|109343.7|109371.5|109346.5|109367.2|109342.2|32
1729169690000|2024-10-17 12:54:50|109368.8|109343.8|109368.4|109343.4|109371|109346|109365.3|109340.3|33
1729169700000|2024-10-17 12:55:00|109369.8|109344.8|109367.2|109342.2|109370.5|109345.5|109365.1|109340.1|32
1729169710000|2024-10-17 12:55:10|109367.3|109342.3|109361.6|109336.6|109369.7|109344.7|109360.9|109335.9|37
1729169720000|2024-10-17 12:55:20|109361.5|109336.5|109370.5|109345.5|109370.5|109345.5|109361.5|109336.5|16
1729169730000|2024-10-17 12:55:30|109387.8|109362.8|109394.2|109369.2|109395.6|109370.6|109382.9|109357.9|32
1729169740000|2024-10-17 12:55:40|109394|109369|109400.7|109375.7|109400.8|109375.8|109393.4|109368.4|30
1729169750000|2024-10-17 12:55:50|109399.5|109374.5|109405.6|109380.6|109410.4|109385.4|109398|109373|39
1729169760000|2024-10-17 12:56:00|109405.9|109380.9|109409.7|109384.7|109410.6|109385.6|109405.9|109380.9|22
1729169770000|2024-10-17 12:56:10|109409.6|109384.6|109410.8|109385.8|109411.8|109386.8|109409.1|109384.1|17
1729169780000|2024-10-17 12:56:20|109410.9|109385.9|109418|109393|109418|109393|109407.3|109382.3|36
1729169790000|2024-10-17 12:56:30|109418.4|109393.4|109409.7|109384.7|109419.6|109394.6|109409.4|109384.4|28
1729169800000|2024-10-17 12:56:40|109409.6|109384.6|109412.5|109387.5|109419|109394|109409.6|109384.6|33
1729169810000|2024-10-17 12:56:50|109412.7|109387.7|109420.3|109395.3|109423.7|109398.7|109412.7|109387.7|31
1729169820000|2024-10-17 12:57:00|109421.2|109396.2|109419.8|109394.8|109422.8|109397.8|109416|109391|21
1729169830000|2024-10-17 12:57:10|109419.5|109394.5|109436|109411|109438.7|109413.7|109417.9|109392.9|30
1729169840000|2024-10-17 12:57:20|109436.3|109411.3|109431.2|109406.2|109436.3|109411.3|109423.2|109398.2|24
1729169850000|2024-10-17 12:57:30|109430.6|109405.6|109429.3|109404.3|109433.9|109408.9|109425.4|109400.4|35
1729169860000|2024-10-17 12:57:40|109429.7|109404.7|109415.8|109390.8|109429.7|109404.7|109408.9|109383.9|39
1729169870000|2024-10-17 12:57:50|109416.1|109391.1|109416.2|109391.2|109421.9|109396.9|109416.1|109391.1|26
1729169880000|2024-10-17 12:58:00|109416|109391|109418.5|109393.5|109418.5|109393.5|109405.7|109380.7|40
1729169890000|2024-10-17 12:58:10|109419|109394|109406.9|109381.9|109419.9|109394.9|109404.7|109379.7|31
1729169900000|2024-10-17 12:58:20|109404.7|109379.7|109410.5|109385.5|109412.2|109387.2|109403.2|109378.2|35
1729169910000|2024-10-17 12:58:30|109410.1|109385.1|109399.1|109374.1|109410.1|109385.1|109396.5|109371.5|33
1729169920000|2024-10-17 12:58:40|109399.6|109374.6|109419.5|109394.5|109419.7|109394.7|109397.1|109372.1|28
1729169930000|2024-10-17 12:58:50|109420.1|109395.1|109423.2|109398.2|109429.3|109404.3|109420.1|109395.1|23
1729169940000|2024-10-17 12:59:00|109422.3|109397.3|109442.9|109417.9|109443.3|109418.3|109422.3|109397.3|37
1729169950000|2024-10-17 12:59:10|109443.3|109418.3|109444.9|109419.9|109446.8|109421.8|109434.6|109409.6|39
1729169960000|2024-10-17 12:59:20|109444.6|109419.6|109435.4|109410.4|109444.6|109419.6|109433.3|109408.3|33
1729169970000|2024-10-17 12:59:30|109435.5|109410.5|109447|109422|109447|109422|109435.3|109410.3|23
1729169980000|2024-10-17 12:59:40|109446.9|109421.9|109445.1|109420.1|109448.1|109423.1|109441.4|109416.4|32
1729169990000|2024-10-17 12:59:50|109447.4|109422.4|109435.7|109410.7|109449.4|109424.4|109431|109406|37
1729170000000|2024-10-17 13:00:00|109436|109411|109434.1|109409.1|109448|109423|109431.1|109406.1|51
1729170010000|2024-10-17 13:00:10|109435.2|109410.2|109435.1|109410.1|109436.7|109411.7|109432.5|109407.5|30
1729170020000|2024-10-17 13:00:20|109434.4|109409.4|109433.1|109408.1|109439.7|109414.7|109431.5|109406.5|28
1729170030000|2024-10-17 13:00:30|109433.6|109408.6|109461.8|109436.8|109461.8|109436.8|109433|109408|39
1729170040000|2024-10-17 13:00:40|109460.7|109435.7|109456.5|109431.5|109467.8|109442.8|109454.1|109429.1|35
1729170050000|2024-10-17 13:00:50|109455.3|109430.3|109443.1|109418.1|109456.5|109431.5|109443.1|109418.1|37
1729170060000|2024-10-17 13:01:00|109442.5|109417.5|109437.9|109412.9|109445.2|109420.2|109437.9|109412.9|22
1729170070000|2024-10-17 13:01:10|109434.6|109409.6|109440.9|109415.9|109440.9|109415.9|109422|109397|34
1729170080000|2024-10-17 13:01:20|109441.1|109416.1|109453.7|109428.7|109458.5|109433.5|109440|109415|34
1729170090000|2024-10-17 13:01:30|109453.2|109428.2|109458.6|109433.6|109463.3|109438.3|109453.2|109428.2|33
1729170100000|2024-10-17 13:01:40|109458.3|109433.3|109456.4|109431.4|109468.8|109443.8|109455.3|109430.3|29
1729170110000|2024-10-17 13:01:50|109456.2|109431.2|109444.4|109419.4|109457|109432|109444.4|109419.4|31
1729170120000|2024-10-17 13:02:00|109443.7|109418.7|109453.7|109428.7|109454.7|109429.7|109439.1|109414.1|37
1729170130000|2024-10-17 13:02:10|109454.2|109429.2|109487.3|109462.3|109487.3|109462.3|109454.2|109429.2|46
1729170140000|2024-10-17 13:02:20|109486.8|109461.8|109498|109473|109498|109473|109482.8|109457.8|45
1729170150000|2024-10-17 13:02:30|109498.8|109473.8|109494.3|109469.3|109499.4|109474.4|109492.3|109467.3|35
1729170160000|2024-10-17 13:02:40|109495.7|109470.7|109536.4|109511.4|109537.1|109512.1|109495.7|109470.7|53
1729170170000|2024-10-17 13:02:50|109536.9|109511.9|109537.2|109512.2|109544.5|109519.5|109532|109507|47
1729170180000|2024-10-17 13:03:00|109537.8|109512.8|109527.8|109502.8|109549.3|109524.3|109526.5|109501.5|54
1729170190000|2024-10-17 13:03:10|109527.2|109502.2|109534.2|109509.2|109534.2|109509.2|109518.9|109493.9|34
1729170200000|2024-10-17 13:03:20|109535.6|109510.6|109533.4|109508.4|109538|109513|109525.4|109500.4|43
1729170210000|2024-10-17 13:03:30|109533.9|109508.9|109536|109511|109546.1|109521.1|109533.8|109508.8|42
1729170220000|2024-10-17 13:03:40|109536.6|109511.6|109537.4|109512.4|109543.7|109518.7|109535.5|109510.5|32
1729170230000|2024-10-17 13:03:50|109538|109513|109510.2|109485.2|109538.3|109513.3|109504.8|109479.8|45
1729170240000|2024-10-17 13:04:00|109510.3|109485.3|109538.4|109513.4|109538.4|109513.4|109509.1|109484.1|47
1729170250000|2024-10-17 13:04:10|109539.7|109514.7|109533.3|109508.3|109539.7|109514.7|109531.2|109506.2|36
1729170260000|2024-10-17 13:04:20|109533.2|109508.2|109535.5|109510.5|109536.7|109511.7|109531|109506|34
1729170270000|2024-10-17 13:04:30|109535.1|109510.1|109525|109500|109537.1|109512.1|109514.3|109489.3|36
1729170280000|2024-10-17 13:04:40|109524.9|109499.9|109513.2|109488.2|109525.1|109500.1|109512.9|109487.9|28
1729170290000|2024-10-17 13:04:50|109513|109488|109514.3|109489.3|109517.4|109492.4|109511.9|109486.9|27
1729170300000|2024-10-17 13:05:00|109514|109489|109491.7|109466.7|109514.2|109489.2|109491.7|109466.7|32
1729170310000|2024-10-17 13:05:10|109490.2|109465.2|109484.2|109459.2|109493|109468|109483.8|109458.8|57
1729170320000|2024-10-17 13:05:20|109484|109459|109479.9|109454.9|109485.2|109460.2|109474.3|109449.3|40
1729170330000|2024-10-17 13:05:30|109480.5|109455.5|109487.1|109462.1|109489.1|109464.1|109480.5|109455.5|30
1729170340000|2024-10-17 13:05:40|109487.2|109462.2|109488.8|109463.8|109492.7|109467.7|109482.5|109457.5|32
1729170350000|2024-10-17 13:05:50|109489.8|109464.8|109487.5|109462.5|109496.5|109471.5|109486.9|109461.9|27
1729170360000|2024-10-17 13:06:00|109487.8|109462.8|109491.1|109466.1|109492|109467|109480.5|109455.5|33
1729170370000|2024-10-17 13:06:10|109491.6|109466.6|109502.3|109477.3|109502.9|109477.9|109491.6|109466.6|27
1729170380000|2024-10-17 13:06:20|109500.7|109475.7|109517|109492|109517|109492|109499.5|109474.5|34
1729170390000|2024-10-17 13:06:30|109517.7|109492.7|109509.1|109484.1|109520.4|109495.4|109509.1|109484.1|32
1729170400000|2024-10-17 13:06:40|109506.4|109481.4|109507.6|109482.6|109512|109487|109506.2|109481.2|27
1729170410000|2024-10-17 13:06:50|109509|109484|109505.1|109480.1|109511.7|109486.7|109501.3|109476.3|21
1729170420000|2024-10-17 13:07:00|109505.4|109480.4|109504|109479|109505.6|109480.6|109491.5|109466.5|35
1729170430000|2024-10-17 13:07:10|109503.8|109478.8|109508|109483|109508|109483|109500|109475|24
1729170440000|2024-10-17 13:07:20|109508.2|109483.2|109529.8|109504.8|109530.3|109505.3|109508.2|109483.2|34
1729170450000|2024-10-17 13:07:30|109529.4|109504.4|109522.1|109497.1|109541.2|109516.2|109518.6|109493.6|49
1729170460000|2024-10-17 13:07:40|109521.1|109496.1|109531.5|109506.5|109535.2|109510.2|109519.1|109494.1|45
1729170470000|2024-10-17 13:07:50|109531.6|109506.6|109533.7|109508.7|109536.2|109511.2|109528.2|109503.2|39
1729170480000|2024-10-17 13:08:00|109534|109509|109568.8|109543.8|109576.6|109551.6|109534|109509|57
1729170490000|2024-10-17 13:08:10|109569.4|109544.4|109605.5|109580.5|109605.5|109580.5|109563.5|109538.5|58
1729170500000|2024-10-17 13:08:20|109606.2|109581.2|109604.4|109579.4|109611.4|109586.4|109601.9|109576.9|46
1729170510000|2024-10-17 13:08:30|109605.2|109580.2|109608.6|109583.6|109608.6|109583.6|109598.5|109573.5|46
1729170520000|2024-10-17 13:08:40|109609.5|109584.5|109598.4|109573.4|109610.2|109585.2|109595|109570|32
1729170530000|2024-10-17 13:08:50|109598.8|109573.8|109600.9|109575.9|109602.3|109577.3|109592.8|109567.8|38
1729170540000|2024-10-17 13:09:00|109600.7|109575.7|109604.2|109579.2|109604.2|109579.2|109590.2|109565.2|45
1729170550000|2024-10-17 13:09:10|109603.6|109578.6|109600.6|109575.6|109605.4|109580.4|109599.5|109574.5|38
1729170560000|2024-10-17 13:09:20|109600.3|109575.3|109607.2|109582.2|109618|109593|109597.8|109572.8|39
1729170570000|2024-10-17 13:09:30|109606.7|109581.7|109600.5|109575.5|109607.3|109582.3|109586.2|109561.2|43
1729170580000|2024-10-17 13:09:40|109600.8|109575.8|109620.5|109595.5|109620.5|109595.5|109600.4|109575.4|41
1729170590000|2024-10-17 13:09:50|109621.4|109596.4|109621.8|109596.8|109623.9|109598.9|109619.1|109594.1|31
1729170600000|2024-10-17 13:10:00|109622.4|109597.4|109635.1|109610.1|109636.5|109611.5|109620|109595|50
1729170610000|2024-10-17 13:10:10|109635.4|109610.4|109654.3|109629.3|109661.7|109636.7|109634.3|109609.3|54
1729170620000|2024-10-17 13:10:20|109655.2|109630.2|109645.9|109620.9|109655.2|109630.2|109643.7|109618.7|35
1729170630000|2024-10-17 13:10:30|109645|109620|109627.1|109577.1|109645.4|109620.4|109624.2|109574.2|34
1729170640000|2024-10-17 13:10:40|109626.7|109576.7|109647.7|109622.7|109650.2|109625.2|109611.2|109576.1|56
1729170650000|2024-10-17 13:10:50|109648.8|109623.8|109656.7|109631.7|109656.7|109631.7|109636.3|109611.3|56
1729170660000|2024-10-17 13:11:00|109657.5|109632.5|109653.7|109628.7|109659.4|109634.4|109652.2|109627.2|52
1729170670000|2024-10-17 13:11:10|109654.3|109629.3|109660.2|109635.2|109671.5|109646.5|109651.1|109626.1|55
1729170680000|2024-10-17 13:11:20|109659.7|109634.7|109665.8|109640.8|109672.5|109647.5|109657.5|109632.5|48
1729170690000|2024-10-17 13:11:30|109665.1|109640.1|109644|109619|109666.4|109641.4|109640.4|109615.4|46
1729170700000|2024-10-17 13:11:40|109645.1|109620.1|109617.8|109592.8|109646.4|109621.4|109612.4|109587.4|50
1729170710000|2024-10-17 13:11:50|109619.1|109594.1|109646.1|109621.1|109649.5|109624.5|109619.1|109594.1|65
1729170720000|2024-10-17 13:12:00|109645.5|109620.5|109631.3|109606.3|109645.6|109620.6|109621.1|109596.1|42
1729170730000|2024-10-17 13:12:10|109628.3|109603.3|109621.1|109596.1|109637.6|109612.6|109618.9|109593.9|41
1729170740000|2024-10-17 13:12:20|109620.9|109595.9|109617.2|109592.2|109622.9|109597.9|109617.2|109592.2|22
1729170750000|2024-10-17 13:12:30|109617.4|109592.4|109628.3|109603.3|109628.3|109603.3|109617.4|109592.4|36
1729170760000|2024-10-17 13:12:40|109628.5|109603.5|109607|109582|109628.5|109603.5|109604|109579|38
1729170770000|2024-10-17 13:12:50|109607.9|109582.9|109620.8|109595.8|109620.8|109595.8|109606.8|109581.8|31
1729170780000|2024-10-17 13:13:00|109621.7|109596.7|109604.7|109579.7|109629.7|109604.7|109599.4|109574.4|50
1729170790000|2024-10-17 13:13:10|109604.6|109579.6|109580.9|109530.9|109604.7|109579.7|109580.9|109530.9|45
1729170800000|2024-10-17 13:13:20|109580.5|109530.5|109567|109517|109582.4|109532.4|109565.9|109515.9|31
1729170810000|2024-10-17 13:13:30|109570.8|109520.8|109567|109517|109576.5|109526.5|109563.9|109513.9|30
1729170820000|2024-10-17 13:13:40|109565.4|109515.4|109567.6|109517.6|109578.8|109528.8|109565.4|109515.4|33
1729170830000|2024-10-17 13:13:50|109565.4|109515.4|109570.8|109520.8|109576.6|109526.6|109564.9|109514.9|37
1729170840000|2024-10-17 13:14:00|109570.5|109520.5|109569.9|109519.9|109572.8|109522.8|109569|109519|18
1729170850000|2024-10-17 13:14:10|109571.9|109521.9|109571.8|109521.8|109574.3|109524.3|109569.4|109519.4|18
1729170860000|2024-10-17 13:14:20|109570|109520|109559.6|109509.6|109570|109520|109558|109508|33
1729170870000|2024-10-17 13:14:30|109559.8|109509.8|109565.7|109515.7|109571.8|109521.8|109559.8|109509.8|30
1729170880000|2024-10-17 13:14:40|109564.6|109514.6|109582.6|109532.6|109582.7|109532.7|109563.2|109513.2|32
1729170890000|2024-10-17 13:14:50|109582.4|109532.4|109571.6|109521.6|109582.4|109532.4|109571.6|109521.6|23
1729170900000|2024-10-17 13:15:00|109570.4|109520.4|109568|109518|109586.1|109536.1|109568|109518|27
1729170910000|2024-10-17 13:15:10|109567.2|109517.2|109580.1|109530.1|109581.2|109531.2|109564.9|109514.9|26
1729170920000|2024-10-17 13:15:20|109581.3|109531.3|109578.2|109553.2|109589.1|109553.2|109576.7|109526.7|29
1729170930000|2024-10-17 13:15:30|109577.1|109552.1|109551.1|109526.1|109577.1|109552.1|109551.1|109526.1|41
1729170940000|2024-10-17 13:15:40|109551.4|109526.4|109539.1|109514.1|109551.4|109526.4|109539.1|109514.1|27
1729170950000|2024-10-17 13:15:50|109536.7|109511.7|109523.1|109498.1|109536.7|109511.7|109522.2|109497.2|30
1729170960000|2024-10-17 13:16:00|109520.7|109495.7|109526.6|109501.6|109529.1|109504.1|109512.2|109487.2|38
1729170970000|2024-10-17 13:16:10|109526.3|109501.3|109530.9|109505.9|109530.9|109505.9|109518.5|109493.5|35
1729170980000|2024-10-17 13:16:20|109530.5|109505.5|109521.7|109496.7|109532.7|109507.7|109516.5|109491.5|36
1729170990000|2024-10-17 13:16:30|109522.7|109497.7|109524.6|109499.6|109527.5|109502.5|109522.7|109497.7|28
1729171000000|2024-10-17 13:16:40|109525|109500|109531.1|109506.1|109531.1|109506.1|109525|109500|18
1729171010000|2024-10-17 13:16:50|109531.2|109506.2|109523|109498|109538.5|109513.5|109523|109498|26
1729171020000|2024-10-17 13:17:00|109522.9|109497.9|109511.3|109486.3|109522.9|109497.9|109508.6|109483.6|36
1729171030000|2024-10-17 13:17:10|109511.1|109486.1|109504.7|109479.7|109512.5|109487.5|109502.8|109477.8|25
1729171040000|2024-10-17 13:17:20|109504.1|109479.1|109508|109483|109511.8|109486.8|109497|109472|29
1729171050000|2024-10-17 13:17:30|109508.6|109483.6|109493.6|109468.6|109510.2|109485.2|109493.6|109468.6|32
1729171060000|2024-10-17 13:17:40|109493.5|109468.5|109516.7|109491.7|109522.1|109497.1|109490.8|109465.8|45
1729171070000|2024-10-17 13:17:50|109515.8|109490.8|109515.3|109490.3|109518.1|109493.1|109508.8|109483.8|35
1729171080000|2024-10-17 13:18:00|109515.7|109490.7|109545.6|109520.6|109549.8|109524.8|109515.7|109490.7|48
1729171090000|2024-10-17 13:18:10|109544.6|109519.6|109539|109514|109544.6|109519.6|109538.7|109513.7|25
1729171100000|2024-10-17 13:18:20|109538.8|109513.8|109530.1|109505.1|109540.7|109515.7|109529.1|109504.1|39
1729171110000|2024-10-17 13:18:30|109529.9|109504.9|109527.4|109502.4|109533.1|109508.1|109526|109501|40
1729171120000|2024-10-17 13:18:40|109527.9|109502.9|109530.1|109505.1|109535.7|109510.7|109526.3|109501.3|25
1729171130000|2024-10-17 13:18:50|109530.4|109505.4|109518.7|109493.7|109532.2|109507.2|109518.7|109493.7|31
1729171140000|2024-10-17 13:19:00|109517.9|109492.9|109512.9|109487.9|109517.9|109492.9|109507.4|109482.4|36
1729171150000|2024-10-17 13:19:10|109512.7|109487.7|109506.3|109481.3|109514.1|109489.1|109506|109481|34
1729171160000|2024-10-17 13:19:20|109505.7|109480.7|109504.2|109479.2|109513.4|109488.4|109503.3|109478.3|37
1729171170000|2024-10-17 13:19:30|109504.7|109479.7|109510.8|109485.8|109511.9|109486.9|109499.6|109474.6|38
1729171180000|2024-10-17 13:19:40|109510.7|109485.7|109505.3|109480.3|109510.7|109485.7|109505.3|109480.3|24
1729171190000|2024-10-17 13:19:50|109505.2|109480.2|109504.5|109479.5|109511.8|109486.8|109504.1|109479.1|24
1729171200000|2024-10-17 13:20:00|109504.2|109479.2|109503|109478|109508.8|109483.8|109501.8|109476.8|29
1729171210000|2024-10-17 13:20:10|109502.5|109477.5|109471.2|109446.2|109506.3|109481.3|109470.2|109435.1|40
1729171220000|2024-10-17 13:20:20|109469.9|109444.9|109475|109450|109480.3|109455.3|109469.9|109444.9|39
1729171230000|2024-10-17 13:20:30|109475.1|109450.1|109467|109442|109475.4|109450.4|109465.1|109440.1|30
1729171240000|2024-10-17 13:20:40|109467.3|109442.3|109463.5|109438.5|109469|109444|109458.5|109433.5|32
1729171250000|2024-10-17 13:20:50|109462.8|109437.8|109450.3|109425.3|109463.7|109438.7|109450.1|109425.1|29
1729171260000|2024-10-17 13:21:00|109450.7|109425.7|109451.8|109426.8|109466.8|109441.8|109450.5|109425.5|33
1729171270000|2024-10-17 13:21:10|109451.6|109426.6|109433.1|109408.1|109451.6|109426.6|109432.3|109407.3|32
1729171280000|2024-10-17 13:21:20|109433.4|109408.4|109432.7|109407.7|109435.7|109410.7|109430.5|109405.5|29
1729171290000|2024-10-17 13:21:30|109431.3|109406.3|109430|109405|109432.4|109407.4|109418.6|109393.6|40
1729171300000|2024-10-17 13:21:40|109429.7|109404.7|109430.7|109405.7|109444.7|109419.7|109429.7|109404.7|45
1729171310000|2024-10-17 13:21:50|109431.5|109406.5|109427.2|109402.2|109431.5|109406.5|109419|109394|32
1729171320000|2024-10-17 13:22:00|109428.1|109403.1|109436.6|109411.6|109440.7|109415.7|109428.1|109403.1|43
1729171330000|2024-10-17 13:22:10|109437.1|109412.1|109436.4|109411.4|109444.5|109419.5|109435.6|109410.6|36
1729171340000|2024-10-17 13:22:20|109437.1|109412.1|109449.3|109424.3|109458|109433|109437.1|109412.1|33
1729171350000|2024-10-17 13:22:30|109449.4|109424.4|109451|109426|109451.8|109426.8|109445.7|109420.7|43
1729171360000|2024-10-17 13:22:40|109451.3|109426.3|109425.8|109400.8|109451.7|109426.7|109424.8|109399.8|37
1729171370000|2024-10-17 13:22:50|109425.1|109400.1|109409.6|109384.6|109426.9|109401.9|109409.6|109384.6|37
1729171380000|2024-10-17 13:23:00|109409.3|109384.3|109400.1|109375.1|109409.3|109384.3|109400|109375|46
1729171390000|2024-10-17 13:23:10|109399.7|109374.7|109418.2|109393.2|109431.3|109406.3|109399.4|109374.4|42
1729171400000|2024-10-17 13:23:20|109419.5|109394.5|109420.1|109395.1|109420.7|109395.7|109412.3|109387.3|34
1729171410000|2024-10-17 13:23:30|109419.8|109394.8|109405.8|109380.8|109419.8|109394.8|109405.8|109380.8|32
1729171420000|2024-10-17 13:23:40|109410.4|109385.4|109408.7|109383.7|109411.3|109386.3|109406.8|109381.8|28
1729171430000|2024-10-17 13:23:50|109408.6|109383.6|109413.6|109388.6|109413.6|109388.6|109406.5|109381.5|21
1729171440000|2024-10-17 13:24:00|109413.8|109388.8|109415.8|109390.8|109415.8|109390.8|109413.8|109388.8|13
1729171450000|2024-10-17 13:24:10|109415.7|109390.7|109412.9|109387.9|109419.2|109394.2|109410.8|109385.8|32
1729171460000|2024-10-17 13:24:20|109413.1|109388.1|109400.8|109375.8|109415.5|109390.5|109397.6|109372.6|19
1729171470000|2024-10-17 13:24:30|109400.7|109375.7|109413.3|109388.3|109416.2|109391.2|109400.3|109375.3|45
1729171480000|2024-10-17 13:24:40|109413.5|109388.5|109422.5|109397.5|109422.8|109397.8|109413.5|109388.5|32
1729171490000|2024-10-17 13:24:50|109422.9|109397.9|109444.6|109419.6|109444.6|109419.6|109422.9|109397.9|32
1729171500000|2024-10-17 13:25:00|109445.9|109420.9|109464.2|109439.2|109464.7|109439.7|109445.9|109420.9|37
1729171510000|2024-10-17 13:25:10|109463.1|109438.1|109470.8|109445.8|109471.4|109446.4|109459.7|109434.7|31
1729171520000|2024-10-17 13:25:20|109470|109445|109468.8|109443.8|109470|109445|109458.7|109433.7|28
1729171530000|2024-10-17 13:25:30|109468.9|109443.9|109481.3|109456.3|109481.8|109456.8|109467.1|109442.1|29
1729171540000|2024-10-17 13:25:40|109480.9|109455.9|109493.3|109468.3|109493.4|109468.4|109471.1|109446.1|37
1729171550000|2024-10-17 13:25:50|109493|109468|109515|109490|109515.4|109490.4|109492.6|109467.6|40
1729171560000|2024-10-17 13:26:00|109515.3|109490.3|109511.3|109486.3|109520.9|109495.9|109507|109482|37
1729171570000|2024-10-17 13:26:10|109511.5|109486.5|109519.3|109494.3|109519.3|109494.3|109506.9|109481.9|32
1729171580000|2024-10-17 13:26:20|109519.2|109494.2|109512.3|109487.3|109524.4|109499.4|109512.3|109487.3|22
1729171590000|2024-10-17 13:26:30|109512.2|109487.2|109515.1|109490.1|109515.1|109490.1|109506.9|109481.9|24
1729171600000|2024-10-17 13:26:40|109515.2|109490.2|109513.4|109488.4|109515.2|109490.2|109500.5|109475.5|34
1729171610000|2024-10-17 13:26:50|109517.1|109492.1|109518.4|109493.4|109521.3|109496.3|109516.3|109491.3|33
1729171620000|2024-10-17 13:27:00|109518.5|109493.5|109531.3|109506.3|109531.8|109506.8|109513.2|109488.2|37
1729171630000|2024-10-17 13:27:10|109530.4|109505.4|109538.8|109513.8|109538.8|109513.8|109530.3|109505.3|27
1729171640000|2024-10-17 13:27:20|109538.7|109513.7|109524|109499|109542.8|109517.8|109518.6|109493.6|45
1729171650000|2024-10-17 13:27:30|109523.6|109498.6|109537.2|109512.2|109537.2|109512.2|109522.3|109497.3|24
1729171660000|2024-10-17 13:27:40|109542|109517|109525.4|109500.4|109544.9|109519.9|109524.9|109499.9|50
1729171670000|2024-10-17 13:27:50|109524.8|109499.8|109556.1|109531.1|109558.1|109533.1|109524.8|109499.8|36
1729171680000|2024-10-17 13:28:00|109554.8|109529.8|109552.7|109527.7|109561.2|109536.2|109545.8|109520.8|45
1729171690000|2024-10-17 13:28:10|109551.2|109526.2|109538.2|109513.2|109554.7|109529.7|109538.2|109513.2|32
1729171700000|2024-10-17 13:28:20|109539.1|109514.1|109519.6|109494.6|109542.9|109517.9|109519.6|109494.6|33
1729171710000|2024-10-17 13:28:30|109519.8|109494.8|109530.3|109505.3|109530.3|109505.3|109519.8|109494.8|37
1729171720000|2024-10-17 13:28:40|109529.4|109504.4|109530.9|109505.9|109531.8|109506.8|109522.4|109497.4|36
1729171730000|2024-10-17 13:28:50|109530.8|109505.8|109525.2|109500.2|109534.1|109509.1|109525|109500|31
1729171740000|2024-10-17 13:29:00|109524.9|109499.9|109558.1|109533.1|109561.1|109536.1|109520.5|109495.5|31
1729171750000|2024-10-17 13:29:10|109558.3|109533.3|109555.8|109530.8|109564.6|109539.6|109554.9|109529.9|45
1729171760000|2024-10-17 13:29:20|109555.1|109530.1|109564.1|109539.1|109564.1|109539.1|109555.1|109530.1|31
1729171770000|2024-10-17 13:29:30|109564.5|109539.5|109556.3|109531.3|109571.3|109546.3|109552.7|109527.7|37
1729171780000|2024-10-17 13:29:40|109556.5|109531.5|109549.8|109524.8|109557.2|109532.2|109547.4|109522.4|26
1729171790000|2024-10-17 13:29:50|109550.3|109525.3|109535.6|109510.6|109555.8|109530.8|109533.9|109508.9|44
1729171800000|2024-10-17 13:30:00|109537.6|109512.6|109547.5|109522.5|109547.5|109522.5|109536.4|109511.4|49
1729171810000|2024-10-17 13:30:10|109547.7|109522.7|109536.6|109511.6|109547.7|109522.7|109519.2|109494.2|55
1729171820000|2024-10-17 13:30:20|109535.9|109510.9|109543|109518|109543|109518|109532.1|109507.1|38
1729171830000|2024-10-17 13:30:30|109543.5|109518.5|109544.3|109519.3|109549.5|109524.5|109543.5|109518.5|36
1729171840000|2024-10-17 13:30:40|109545.3|109520.3|109541.4|109516.4|109549.9|109524.9|109541.1|109516.1|40
1729171850000|2024-10-17 13:30:50|109541.2|109516.2|109532.4|109507.4|109542|109517|109532.4|109507.4|27
1729171860000|2024-10-17 13:31:00|109531.6|109506.6|109502.4|109477.4|109531.6|109506.6|109502.4|109477.4|42
1729171870000|2024-10-17 13:31:10|109501.8|109476.8|109483.5|109458.5|109511.3|109486.3|109483.5|109458.5|42
1729171880000|2024-10-17 13:31:20|109482.7|109457.7|109482.4|109457.4|109494.3|109469.3|109480.1|109455.1|50
1729171890000|2024-10-17 13:31:30|109479.1|109454.1|109469.2|109444.2|109482.4|109457.4|109465|109440|47
1729171900000|2024-10-17 13:31:40|109469.8|109444.8|109456.5|109431.5|109472|109447|109454.7|109429.7|48
1729171910000|2024-10-17 13:31:50|109455.2|109430.2|109451.2|109426.2|109458.1|109433.1|109447.2|109422.2|44
1729171920000|2024-10-17 13:32:00|109451.4|109426.4|109468.6|109443.6|109469.1|109444.1|109451.4|109426.4|38
1729171930000|2024-10-17 13:32:10|109468.7|109443.7|109468.2|109443.2|109472.8|109447.8|109467.4|109442.4|47
1729171940000|2024-10-17 13:32:20|109467.3|109442.3|109456.6|109431.6|109467.3|109442.3|109456.6|109431.6|45
1729171950000|2024-10-17 13:32:30|109456.3|109431.3|109453.9|109428.9|109459.2|109434.2|109448|109423|46
1729171960000|2024-10-17 13:32:40|109455.3|109430.3|109445.9|109420.9|109455.7|109430.7|109441.4|109416.4|51
1729171970000|2024-10-17 13:32:50|109446|109421|109437.7|109412.7|109449.4|109424.4|109433.1|109408.1|50
1729171980000|2024-10-17 13:33:00|109437.6|109412.6|109446.4|109421.4|109446.4|109421.4|109435|109410|39
1729171990000|2024-10-17 13:33:10|109442.9|109417.9|109441.2|109416.2|109447.9|109422.9|109440.7|109415.7|40
1729172000000|2024-10-17 13:33:20|109441.3|109416.3|109453.3|109428.3|109456.5|109431.5|109441.3|109416.3|34
1729172010000|2024-10-17 13:33:30|109452|109427|109446.1|109421.1|109452|109427|109443|109418|35
1729172020000|2024-10-17 13:33:40|109446|109421|109455.7|109430.7|109455.8|109430.8|109444.2|109419.2|30
1729172030000|2024-10-17 13:33:50|109455.6|109430.6|109435.4|109410.4|109457.5|109432.5|109429.9|109404.9|44
1729172040000|2024-10-17 13:34:00|109435.6|109410.6|109438.2|109413.2|109442.2|109417.2|109433.5|109408.5|27
1729172050000|2024-10-17 13:34:10|109437.8|109412.8|109437.2|109412.2|109443.9|109418.9|109437.2|109412.2|26
1729172060000|2024-10-17 13:34:20|109437.1|109412.1|109434.2|109409.2|109437.5|109412.5|109433.2|109408.2|27
1729172070000|2024-10-17 13:34:30|109434.4|109409.4|109427.2|109402.2|109436.5|109411.5|109426.4|109401.4|30
1729172080000|2024-10-17 13:34:40|109427.4|109402.4|109427|109402|109429|109404|109426.1|109401.1|21
1729172090000|2024-10-17 13:34:50|109427.2|109402.2|109406.2|109381.2|109427.2|109402.2|109406.2|109381.2|29
1729172100000|2024-10-17 13:35:00|109405.6|109380.6|109398.4|109373.4|109413.5|109388.5|109398.2|109373.2|43
1729172110000|2024-10-17 13:35:10|109398.8|109373.8|109395.7|109370.7|109402.3|109377.3|109389.7|109364.7|37
1729172120000|2024-10-17 13:35:20|109396.3|109371.3|109411.3|109386.3|109411.3|109386.3|109396.3|109371.3|25
1729172130000|2024-10-17 13:35:30|109413.6|109388.6|109399.9|109374.9|109414.3|109389.3|109399.2|109374.2|31
1729172140000|2024-10-17 13:35:40|109397.7|109372.7|109409.4|109384.4|109414.5|109389.5|109393.4|109368.4|42
1729172150000|2024-10-17 13:35:50|109409.3|109384.3|109407.3|109382.3|109410|109385|109401.7|109376.7|42
1729172160000|2024-10-17 13:36:00|109407|109382|109400.6|109375.6|109407|109382|109399.1|109374.1|30
1729172170000|2024-10-17 13:36:10|109400.4|109375.4|109417.8|109392.8|109417.8|109392.8|109399.9|109374.9|35
1729172180000|2024-10-17 13:36:20|109417.9|109392.9|109428.3|109403.3|109428.3|109403.3|109417.9|109392.9|38
1729172190000|2024-10-17 13:36:30|109428.8|109403.8|109436.4|109411.4|109444.9|109419.9|109427.2|109402.2|46
1729172200000|2024-10-17 13:36:40|109437.7|109412.7|109430.7|109405.7|109438.1|109413.1|109422.5|109397.5|55
1729172210000|2024-10-17 13:36:50|109427.6|109402.6|109405.7|109380.7|109430.1|109405.1|109405.7|109380.7|47
1729172220000|2024-10-17 13:37:00|109405.4|109380.4|109415.7|109390.7|109415.7|109390.7|109400.1|109375.1|48
1729172230000|2024-10-17 13:37:10|109416.3|109391.3|109425.7|109400.7|109425.7|109400.7|109415.1|109390.1|50
1729172240000|2024-10-17 13:37:20|109425.8|109400.8|109421.3|109396.3|109425.8|109400.8|109420.9|109395.9|23
1729172250000|2024-10-17 13:37:30|109421.9|109396.9|109409.8|109384.8|109421.9|109396.9|109409.6|109384.6|20
1729172260000|2024-10-17 13:37:40|109410.5|109385.5|109415.3|109390.3|109416.3|109391.3|109406.1|109381.1|43
1729172270000|2024-10-17 13:37:50|109415.1|109390.1|109403.1|109378.1|109418.4|109393.4|109402.8|109377.8|36
1729172280000|2024-10-17 13:38:00|109402.7|109377.7|109403.2|109378.2|109403.6|109378.6|109387.5|109362.5|53
1729172290000|2024-10-17 13:38:10|109402.7|109377.7|109407.6|109382.6|109407.9|109382.9|109390.9|109365.9|38
1729172300000|2024-10-17 13:38:20|109407.4|109382.4|109404.6|109379.6|109410|109385|109403.5|109378.5|41
1729172310000|2024-10-17 13:38:30|109405.1|109380.1|109415.7|109390.7|109419.6|109394.6|109405|109380|29
1729172320000|2024-10-17 13:38:40|109416.8|109391.8|109408.3|109383.3|109421.6|109396.6|109408.3|109383.3|31
1729172330000|2024-10-17 13:38:50|109408.7|109383.7|109406.9|109381.9|109411|109386|109404.8|109379.8|46
1729172340000|2024-10-17 13:39:00|109406.3|109381.3|109441.9|109416.9|109442|109417|109399.8|109374.8|58
1729172350000|2024-10-17 13:39:10|109438.6|109413.6|109422.5|109397.5|109438.6|109413.6|109422.5|109397.5|40
1729172360000|2024-10-17 13:39:20|109422.7|109397.7|109419.6|109394.6|109437.2|109412.2|109419.6|109394.6|42
1729172370000|2024-10-17 13:39:30|109420.6|109395.6|109426.8|109401.8|109426.8|109401.8|109409.5|109384.5|41
1729172380000|2024-10-17 13:39:40|109426.3|109401.3|109446.6|109421.6|109446.6|109421.6|109426.3|109401.3|34
1729172390000|2024-10-17 13:39:50|109446|109421|109441.6|109416.6|109449.1|109424.1|109439.7|109414.7|30
1729172400000|2024-10-17 13:40:00|109441.1|109416.1|109434.3|109409.3|109441.1|109416.1|109434.3|109409.3|25
1729172410000|2024-10-17 13:40:10|109435.2|109410.2|109440.1|109415.1|109440.1|109415.1|109426.5|109401.5|36
1729172420000|2024-10-17 13:40:20|109439.5|109414.5|109411.5|109386.5|109439.5|109414.5|109410.5|109385.5|41
1729172430000|2024-10-17 13:40:30|109409|109384|109380.6|109355.6|109409|109384|109371.2|109346.2|52
1729172440000|2024-10-17 13:40:40|109380.9|109355.9|109378.4|109353.4|109395.4|109370.4|109376.6|109351.6|53
1729172450000|2024-10-17 13:40:50|109376.7|109351.7|109369.1|109344.1|109376.7|109351.7|109360.2|109335.2|52
1729172460000|2024-10-17 13:41:00|109368.5|109343.5|109382.4|109357.4|109386.2|109361.2|109364.5|109339.5|57
1729172470000|2024-10-17 13:41:10|109383.4|109358.4|109375.6|109350.6|109391.7|109366.7|109375.6|109350.6|47
1729172480000|2024-10-17 13:41:20|109377.3|109352.3|109389.5|109364.5|109390.3|109365.3|109377.3|109352.3|35
1729172490000|2024-10-17 13:41:30|109389.4|109364.4|109392.6|109367.6|109392.6|109367.6|109379.9|109354.9|28
1729172500000|2024-10-17 13:41:40|109393.7|109368.7|109390.9|109365.9|109398.2|109373.2|109388|109363|40
1729172510000|2024-10-17 13:41:50|109390.2|109365.2|109391.5|109366.5|109397.9|109372.9|109381.4|109356.4|34
1729172520000|2024-10-17 13:42:00|109391.6|109366.6|109403.6|109378.6|109404.6|109379.6|109391.6|109366.6|45
1729172530000|2024-10-17 13:42:10|109403.8|109378.8|109412.5|109387.5|109413|109388|109401.7|109376.7|44
1729172540000|2024-10-17 13:42:20|109412.9|109387.9|109413.9|109388.9|109415.6|109390.6|109405.8|109380.8|42
1729172550000|2024-10-17 13:42:30|109413.6|109388.6|109408.2|109383.2|109413.6|109388.6|109399.3|109374.3|35
1729172560000|2024-10-17 13:42:40|109408|109383|109412.1|109387.1|109413.5|109388.5|109407.7|109382.7|31
1729172570000|2024-10-17 13:42:50|109412.2|109387.2|109405.4|109380.4|109413.1|109388.1|109403.3|109378.3|22
1729172580000|2024-10-17 13:43:00|109404.9|109379.9|109413|109388|109413.9|109388.9|109388.9|109363.9|40
1729172590000|2024-10-17 13:43:10|109413.4|109388.4|109403.8|109378.8|109413.4|109388.4|109399.3|109374.3|40
1729172600000|2024-10-17 13:43:20|109404.2|109379.2|109396.4|109371.4|109405.4|109380.4|109386.5|109361.5|34
1729172610000|2024-10-17 13:43:30|109396.9|109371.9|109388.8|109363.8|109397.3|109372.3|109388.7|109363.7|20
1729172620000|2024-10-17 13:43:40|109388.7|109363.7|109380.5|109355.5|109388.8|109363.8|109368.5|109343.5|39
1729172630000|2024-10-17 13:43:50|109379.4|109354.4|109390.2|109365.2|109390.2|109365.2|109377.5|109352.5|34
1729172640000|2024-10-17 13:44:00|109390.6|109365.6|109391|109366|109396.6|109371.6|109389|109364|36
1729172650000|2024-10-17 13:44:10|109390.8|109365.8|109389.4|109364.4|109390.8|109365.8|109385.6|109360.6|28
1729172660000|2024-10-17 13:44:20|109389|109364|109390.8|109365.8|109390.8|109365.8|109387|109362|31
1729172670000|2024-10-17 13:44:30|109390.6|109365.6|109413.3|109388.3|109413.3|109388.3|109390.4|109365.4|35
1729172680000|2024-10-17 13:44:40|109412.9|109387.9|109401.9|109376.9|109412.9|109387.9|109400.5|109375.5|34
1729172690000|2024-10-17 13:44:50|109401.8|109376.8|109390.7|109365.7|109401.8|109376.8|109383.6|109358.6|36
1729172700000|2024-10-17 13:45:00|109392.7|109367.7|109382.9|109357.9|109395.3|109370.3|109382.6|109357.6|31
1729172710000|2024-10-17 13:45:10|109383.1|109358.1|109380.4|109355.4|109383.6|109358.6|109376.7|109351.7|22
1729172720000|2024-10-17 13:45:20|109380.7|109355.7|109396.8|109371.8|109396.8|109371.8|109380.7|109355.7|36
1729172730000|2024-10-17 13:45:30|109395.6|109370.6|109403.8|109378.8|109403.8|109378.8|109394|109369|28
1729172740000|2024-10-17 13:45:40|109403.5|109378.5|109393.7|109368.7|109403.6|109378.6|109393|109368|26
1729172750000|2024-10-17 13:45:50|109393.5|109368.5|109392.3|109367.3|109403|109378|109390.2|109365.2|26
1729172760000|2024-10-17 13:46:00|109392.5|109367.5|109387.5|109362.5|109394.1|109369.1|109379.8|109354.8|55
1729172770000|2024-10-17 13:46:10|109386.9|109361.9|109404.1|109379.1|109404.1|109379.1|109386.9|109361.9|33
1729172780000|2024-10-17 13:46:20|109404.8|109379.8|109423.2|109398.2|109428.8|109403.8|109404.8|109379.8|49
1729172790000|2024-10-17 13:46:30|109422.9|109397.9|109424.3|109399.3|109428.8|109403.8|109420.4|109395.4|36
1729172800000|2024-10-17 13:46:40|109423.3|109398.3|109430.2|109405.2|109432|109407|109420.6|109395.6|34
1729172810000|2024-10-17 13:46:50|109429.9|109404.9|109423.5|109398.5|109437.6|109412.6|109421.2|109396.2|44
1729172820000|2024-10-17 13:47:00|109421.6|109396.6|109413.8|109388.8|109421.6|109396.6|109406.2|109381.2|41
1729172830000|2024-10-17 13:47:10|109413.3|109388.3|109416.9|109391.9|109417.5|109392.5|109407.3|109382.3|35
1729172840000|2024-10-17 13:47:20|109417.3|109392.3|109418.4|109393.4|109421.3|109396.3|109409.4|109384.4|39
1729172850000|2024-10-17 13:47:30|109417.7|109392.7|109444.1|109419.1|109445.7|109420.7|109417.7|109392.7|36
1729172860000|2024-10-17 13:47:40|109444.5|109419.5|109434.8|109409.8|109444.5|109419.5|109433.4|109408.4|39
1729172870000|2024-10-17 13:47:50|109432.9|109407.9|109429.6|109404.6|109434.5|109409.5|109428.5|109403.5|30
1729172880000|2024-10-17 13:48:00|109429.2|109404.2|109452.9|109427.9|109452.9|109427.9|109428.8|109403.8|31
1729172890000|2024-10-17 13:48:10|109451.6|109426.6|109471.4|109446.4|109471.9|109446.9|109451.6|109426.6|45
1729172900000|2024-10-17 13:48:20|109472.4|109447.4|109466.9|109441.9|109474.6|109449.6|109466|109441|34
1729172910000|2024-10-17 13:48:30|109466.4|109441.4|109462.6|109437.6|109467|109442|109458.1|109433.1|36
1729172920000|2024-10-17 13:48:40|109464|109439|109486.1|109461.1|109487.2|109462.2|109463.9|109438.9|41
1729172930000|2024-10-17 13:48:50|109486.6|109461.6|109500.2|109475.2|109501.8|109476.8|109480.4|109455.4|41
1729172940000|2024-10-17 13:49:00|109499.5|109474.5|109507.5|109482.5|109507.5|109482.5|109489.6|109464.6|37
1729172950000|2024-10-17 13:49:10|109507.2|109482.2|109516.1|109491.1|109516.8|109491.8|109504.8|109479.8|42
1729172960000|2024-10-17 13:49:20|109516.3|109491.3|109541.9|109516.9|109541.9|109516.9|109515.4|109490.4|51
1729172970000|2024-10-17 13:49:30|109543.3|109518.3|109536.9|109511.9|109546.7|109521.7|109535.1|109510.1|47
1729172980000|2024-10-17 13:49:40|109536.4|109511.4|109544.3|109519.3|109544.7|109519.7|109536|109511|33
1729172990000|2024-10-17 13:49:50|109543.8|109518.8|109531.8|109506.8|109543.8|109518.8|109519.6|109494.6|41
1729173000000|2024-10-17 13:50:00|109531.5|109506.5|109532.9|109507.9|109535.9|109510.9|109529.9|109504.9|31
1729173010000|2024-10-17 13:50:10|109533.1|109508.1|109509|109484|109533.4|109508.4|109507.7|109482.7|34
1729173020000|2024-10-17 13:50:20|109509.4|109484.4|109504.2|109479.2|109513.3|109488.3|109504.2|109479.2|25
1729173030000|2024-10-17 13:50:30|109511.9|109486.9|109505.2|109480.2|109511.9|109486.9|109503.3|109478.3|27
1729173040000|2024-10-17 13:50:40|109505|109480|109505.5|109480.5|109505.6|109480.6|109504.6|109479.6|10
1729173050000|2024-10-17 13:50:50|109505.4|109480.4|109503.6|109478.6|109508.2|109483.2|109501.4|109476.4|28
1729173060000|2024-10-17 13:51:00|109503.4|109478.4|109477.1|109452.1|109503.4|109478.4|109475.2|109450.2|45
1729173070000|2024-10-17 13:51:10|109477.6|109452.6|109475.1|109450.1|109483.8|109458.8|109475.1|109450.1|33
1729173080000|2024-10-17 13:51:20|109472.3|109447.3|109463.7|109438.7|109472.3|109447.3|109462.5|109437.5|30
1729173090000|2024-10-17 13:51:30|109463.6|109438.6|109455.1|109430.1|109464.3|109439.3|109454.9|109429.9|23
1729173100000|2024-10-17 13:51:40|109454.9|109429.9|109439.5|109414.5|109454.9|109429.9|109432.2|109407.2|37
1729173110000|2024-10-17 13:51:50|109440.1|109415.1|109443|109418|109447.2|109422.2|109436.6|109411.6|36
1729173120000|2024-10-17 13:52:00|109443.9|109418.9|109400.9|109375.9|109444.3|109419.3|109400.6|109375.6|41
1729173130000|2024-10-17 13:52:10|109400.8|109375.8|109415.1|109390.1|109415.8|109390.8|109398.6|109373.6|35
1729173140000|2024-10-17 13:52:20|109414.8|109389.8|109404.2|109379.2|109415.6|109390.6|109403.3|109378.3|29
1729173150000|2024-10-17 13:52:30|109404|109379|109391.3|109366.3|109404|109379|109385.4|109360.4|44
1729173160000|2024-10-17 13:52:40|109390.6|109365.6|109390.7|109365.7|109399|109374|109387.8|109362.8|37
1729173170000|2024-10-17 13:52:50|109390.6|109365.6|109393.2|109368.2|109398.1|109373.1|109389.9|109364.9|27
1729173180000|2024-10-17 13:53:00|109392.2|109367.2|109360.2|109335.2|109393.1|109368.1|109354.2|109329.2|43
1729173190000|2024-10-17 13:53:10|109360.8|109335.8|109350.6|109325.6|109362.6|109337.6|109348.5|109323.5|49
1729173200000|2024-10-17 13:53:20|109350.9|109325.9|109325.7|109300.7|109352|109327|109325.3|109300.3|50
1729173210000|2024-10-17 13:53:30|109325.3|109300.3|109346.6|109321.6|109348.6|109323.6|109325.3|109300.3|48
1729173220000|2024-10-17 13:53:40|109347.2|109322.2|109327.2|109302.2|109347.8|109322.8|109327.2|109302.2|44
1729173230000|2024-10-17 13:53:50|109327.8|109302.8|109311.9|109286.9|109328.1|109303.1|109311.9|109286.9|42
1729173240000|2024-10-17 13:54:00|109312|109287|109329.9|109304.9|109331.4|109306.4|109305|109280|55
1729173250000|2024-10-17 13:54:10|109330.2|109305.2|109326.1|109301.1|109333.9|109308.9|109324.8|109299.8|32
1729173260000|2024-10-17 13:54:20|109327.1|109302.1|109326.2|109301.2|109332.6|109307.6|109310.4|109285.4|42
1729173270000|2024-10-17 13:54:30|109327.2|109302.2|109334.9|109309.9|109335.7|109310.7|109326.9|109301.9|42
1729173280000|2024-10-17 13:54:40|109336|109311|109339.7|109314.7|109355.2|109330.2|109336|109311|55
1729173290000|2024-10-17 13:54:50|109340.1|109315.1|109340.9|109315.9|109350.8|109325.8|109339.7|109314.7|36
1729173300000|2024-10-17 13:55:00|109340.2|109315.2|109347.4|109322.4|109347.7|109322.7|109335.9|109310.9|34
1729173310000|2024-10-17 13:55:10|109347.5|109322.5|109362.5|109337.5|109362.5|109337.5|109347.5|109322.5|44
1729173320000|2024-10-17 13:55:20|109363|109338|109364.5|109339.5|109364.5|109339.5|109350.5|109325.5|42
1729173330000|2024-10-17 13:55:30|109364.6|109339.6|109359.3|109334.3|109365.6|109340.6|109356.8|109331.8|35
1729173340000|2024-10-17 13:55:40|109359.1|109334.1|109349.3|109324.3|109362.1|109337.1|109349.3|109324.3|36
1729173350000|2024-10-17 13:55:50|109349.6|109324.6|109335.7|109310.7|109349.6|109324.6|109335|109310|30
1729173360000|2024-10-17 13:56:00|109335.5|109310.5|109305.9|109280.9|109335.5|109310.5|109305.9|109280.9|45
1729173370000|2024-10-17 13:56:10|109306.3|109281.3|109324.4|109299.4|109328.9|109303.9|109306.2|109281.2|37
1729173380000|2024-10-17 13:56:20|109324.6|109299.6|109329|109304|109330.3|109305.3|109324.6|109299.6|30
1729173390000|2024-10-17 13:56:30|109328.9|109303.9|109326.3|109301.3|109332.4|109307.4|109325.3|109300.3|32
1729173400000|2024-10-17 13:56:40|109326.1|109301.1|109328.1|109303.1|109329.5|109304.5|109318.3|109293.3|41
1729173410000|2024-10-17 13:56:50|109327.8|109302.8|109321.3|109296.3|109330.6|109305.6|109320.5|109295.5|44
1729173420000|2024-10-17 13:57:00|109320.7|109295.7|109309.7|109284.7|109320.7|109295.7|109309.7|109284.7|21
1729173430000|2024-10-17 13:57:10|109309.8|109284.8|109318.4|109293.4|109318.4|109293.4|109306.6|109281.6|25
1729173440000|2024-10-17 13:57:20|109322|109297|109303.7|109278.7|109323.4|109298.4|109302|109277|44
1729173450000|2024-10-17 13:57:30|109303.4|109278.4|109311.6|109286.6|109314.3|109289.3|109302.3|109277.3|34
1729173460000|2024-10-17 13:57:40|109310.7|109285.7|109314|109289|109321.4|109296.4|109309.6|109284.6|25
1729173470000|2024-10-17 13:57:50|109313.6|109288.6|109305.3|109280.3|109313.8|109288.8|109305.3|109280.3|15
1729173480000|2024-10-17 13:58:00|109303.6|109278.6|109307.3|109282.3|109310.5|109285.5|109302.7|109277.7|30
1729173490000|2024-10-17 13:58:10|109307.7|109282.7|109310.9|109285.9|109310.9|109285.9|109304.3|109279.3|25
1729173500000|2024-10-17 13:58:20|109311.1|109286.1|109313.8|109288.8|109313.8|109288.8|109309.4|109284.4|9
1729173510000|2024-10-17 13:58:30|109313.7|109288.7|109322.1|109297.1|109323.8|109298.8|109313|109288|22
1729173520000|2024-10-17 13:58:40|109321.7|109296.7|109320|109295|109326|109301|109320|109295|19
1729173530000|2024-10-17 13:58:50|109319.9|109294.9|109319.3|109294.3|109322.8|109297.8|109317.7|109292.7|23
1729173540000|2024-10-17 13:59:00|109318.8|109293.8|109317.9|109292.9|109320.7|109295.7|109312.4|109287.4|26
1729173550000|2024-10-17 13:59:10|109317.5|109292.5|109319.7|109294.7|109323.2|109298.2|109316.9|109291.9|25
1729173560000|2024-10-17 13:59:20|109320.1|109295.1|109325|109300|109326.3|109301.3|109320.1|109295.1|10
1729173570000|2024-10-17 13:59:30|109325.2|109300.2|109306.9|109281.9|109329.5|109304.5|109305.6|109280.6|27
1729173580000|2024-10-17 13:59:40|109306.1|109281.1|109308.3|109283.3|109308.5|109283.5|109304.5|109279.5|16
1729173590000|2024-10-17 13:59:50|109308.5|109283.5|109328.4|109278.4|109328.4|109283.5|109308.5|109271.4|26
1729173600000|2024-10-17 14:00:00|109327.9|109277.9|109290.9|109240.9|109330.2|109280.2|109288.3|109238.3|43
1729173610000|2024-10-17 14:00:10|109291.2|109241.2|109273.2|109223.2|109291.2|109241.2|109267.6|109217.6|33
1729173620000|2024-10-17 14:00:20|109271.2|109221.2|109259.9|109209.9|109271.2|109221.2|109259.9|109209.9|32
1729173630000|2024-10-17 14:00:30|109259.2|109209.2|109276.8|109226.8|109277.6|109227.6|109249.4|109199.4|40
1729173640000|2024-10-17 14:00:40|109274|109224|109278.1|109228.1|109282|109232|109273.6|109223.6|25
1729173650000|2024-10-17 14:00:50|109280.5|109230.5|109312.9|109262.9|109313.8|109263.8|109280.5|109230.5|48
1729173660000|2024-10-17 14:01:00|109313.5|109263.5|109331.2|109281.2|109332.3|109292.4|109301.1|109263.5|42
1729173670000|2024-10-17 14:01:10|109331.5|109281.5|109320.7|109270.7|109331.5|109296.1|109314.7|109270.7|31
1729173680000|2024-10-17 14:01:20|109320.5|109270.5|109328.1|109278.1|109330.8|109293.7|109317.5|109268.3|44
1729173690000|2024-10-17 14:01:30|109327.9|109277.9|109323|109273|109327.9|109277.9|109321.2|109271.2|30
1729173700000|2024-10-17 14:01:40|109321.8|109271.8|109261.5|109211.5|109322.1|109281|109261.5|109211.5|51
1729173710000|2024-10-17 14:01:50|109261|109211|109267.2|109217.2|109270.5|109220.5|109252.9|109202.9|48
1729173720000|2024-10-17 14:02:00|109265.5|109215.5|109290.2|109240.2|109312.1|109262.1|109265.5|109215.5|66
1729173730000|2024-10-17 14:02:10|109290|109240|109299.4|109249.4|109301.1|109251.1|109285.2|109235.2|55
1729173740000|2024-10-17 14:02:20|109299.6|109249.6|109307.6|109257.6|109311.3|109261.3|109296|109246|58
1729173750000|2024-10-17 14:02:30|109307.9|109257.9|109310.3|109260.3|109312.6|109262.6|109301|109251|45
1729173760000|2024-10-17 14:02:40|109309.9|109259.9|109310.8|109260.8|109311.7|109261.7|109308|109258|36
1729173770000|2024-10-17 14:02:50|109309.5|109259.5|109310|109260|109313.8|109263.8|109309.2|109259.2|27
1729173780000|2024-10-17 14:03:00|109309.9|109259.9|109298.3|109273.3|109312.5|109275.2|109296.5|109259.9|36
1729173790000|2024-10-17 14:03:10|109298.7|109273.7|109274.1|109249.1|109299.3|109274.3|109273.3|109248.3|41
1729173800000|2024-10-17 14:03:20|109273.3|109248.3|109262.3|109212.3|109276|109251|109255.4|109208.4|54
1729173810000|2024-10-17 14:03:30|109261.4|109211.4|109243|109218|109262.3|109219|109241.3|109204.1|29
1729173820000|2024-10-17 14:03:40|109242|109217|109254.5|109229.5|109260.7|109235.7|109241|109216|50
1729173830000|2024-10-17 14:03:50|109252|109227|109256.2|109231.2|109257.5|109232.5|109246.6|109221.6|38
1729173840000|2024-10-17 14:04:00|109253.8|109228.8|109230.5|109205.5|109256.8|109231.8|109229.5|109204.5|58
1729173850000|2024-10-17 14:04:10|109229.3|109204.3|109233.7|109208.7|109237|109212|109227.7|109202.7|54
1729173860000|2024-10-17 14:04:20|109234.6|109209.6|109232.2|109207.2|109240|109215|109232.2|109207.2|42
1729173870000|2024-10-17 14:04:30|109233.6|109208.6|109233.1|109208.1|109246.2|109221.2|109223.3|109198.3|44
1729173880000|2024-10-17 14:04:40|109232.7|109207.7|109235.5|109210.5|109237.7|109212.7|109232.7|109207.7|19
1729173890000|2024-10-17 14:04:50|109236|109211|109232|109207|109240.3|109215.3|109231.5|109206.5|45
1729173900000|2024-10-17 14:05:00|109232.5|109207.5|109225.4|109200.4|109232.9|109207.9|109225.4|109200.4|44
1729173910000|2024-10-17 14:05:10|109225.3|109200.3|109261.7|109236.7|109264.8|109239.8|109225|109200|54
1729173920000|2024-10-17 14:05:20|109263.4|109238.4|109249.6|109224.6|109265.8|109240.8|109249.6|109224.6|40
1729173930000|2024-10-17 14:05:30|109249|109224|109256.4|109231.4|109258.6|109233.6|109247.5|109222.5|25
1729173940000|2024-10-17 14:05:40|109255.2|109230.2|109254.6|109229.6|109256.1|109231.1|109252.9|109227.9|28
1729173950000|2024-10-17 14:05:50|109254.1|109229.1|109265.9|109240.9|109267.2|109242.2|109254.1|109229.1|51
1729173960000|2024-10-17 14:06:00|109265|109240|109279.8|109254.8|109286.6|109261.6|109265|109240|43
1729173970000|2024-10-17 14:06:10|109278.6|109253.6|109287.6|109262.6|109291|109266|109277.3|109252.3|50
1729173980000|2024-10-17 14:06:20|109286.8|109261.8|109302.3|109277.3|109307.8|109282.8|109283.1|109258.1|45
1729173990000|2024-10-17 14:06:30|109299.5|109274.5|109314.8|109289.8|109315.1|109290.1|109297.1|109272.1|43
1729174000000|2024-10-17 14:06:40|109315.2|109290.2|109311.3|109286.3|109318.6|109293.6|109306.8|109281.8|36
1729174010000|2024-10-17 14:06:50|109309.8|109284.8|109326.9|109301.9|109334.1|109309.1|109309.8|109284.8|41
1729174020000|2024-10-17 14:07:00|109327.8|109302.8|109343.9|109318.9|109343.9|109318.9|109327.8|109302.8|45
1729174030000|2024-10-17 14:07:10|109343.3|109318.3|109345|109320|109349.7|109324.7|109339.1|109314.1|38
1729174040000|2024-10-17 14:07:20|109344.7|109319.7|109342.2|109317.2|109346.7|109321.7|109342.2|109317.2|28
1729174050000|2024-10-17 14:07:30|109341.3|109316.3|109343.7|109318.7|109346.4|109321.4|109340.3|109315.3|37
1729174060000|2024-10-17 14:07:40|109344.1|109319.1|109314.9|109289.9|109344.8|109319.8|109314.5|109289.5|40
1729174070000|2024-10-17 14:07:50|109314.3|109289.3|109330.6|109305.6|109332.9|109307.9|109314.3|109289.3|37
1729174080000|2024-10-17 14:08:00|109329.9|109304.9|109340.5|109315.5|109341|109316|109326.4|109301.4|37
1729174090000|2024-10-17 14:08:10|109340.8|109315.8|109320.3|109295.3|109342.2|109317.2|109320.3|109295.3|37
1729174100000|2024-10-17 14:08:20|109321|109296|109305.4|109280.4|109321.3|109296.3|109305.4|109280.4|36
1729174110000|2024-10-17 14:08:30|109305.3|109280.3|109304.2|109279.2|109307.4|109282.4|109303.7|109278.7|32
1729174120000|2024-10-17 14:08:40|109305.2|109280.2|109303.9|109278.9|109307.4|109282.4|109297.3|109272.3|30
1729174130000|2024-10-17 14:08:50|109302.3|109277.3|109296.7|109271.7|109302.3|109277.3|109293.1|109268.1|35
1729174140000|2024-10-17 14:09:00|109297.9|109272.9|109297.3|109272.3|109311.9|109286.9|109291.3|109266.3|39
1729174150000|2024-10-17 14:09:10|109297.8|109272.8|109281.3|109256.3|109297.8|109272.8|109276.5|109251.5|41
1729174160000|2024-10-17 14:09:20|109280.7|109255.7|109285.3|109260.3|109288.9|109263.9|109280.7|109255.7|35
1729174170000|2024-10-17 14:09:30|109284.7|109259.7|109275.8|109250.8|109285.6|109260.6|109272|109247|26
1729174180000|2024-10-17 14:09:40|109277.5|109252.5|109283.3|109258.3|109284|109259|109274.9|109249.9|31
1729174190000|2024-10-17 14:09:50|109283.8|109258.8|109295.1|109270.1|109299.8|109274.8|109283.8|109258.8|38
1729174200000|2024-10-17 14:10:00|109294.9|109269.9|109266.1|109241.1|109294.9|109269.9|109265.8|109240.8|38
1729174210000|2024-10-17 14:10:10|109265.7|109240.7|109259.7|109234.7|109265.7|109240.7|109252.7|109227.7|48
1729174220000|2024-10-17 14:10:20|109259.5|109234.5|109260|109235|109267.9|109242.9|109255.5|109230.5|49
1729174230000|2024-10-17 14:10:30|109260.3|109235.3|109285.5|109260.5|109285.5|109260.5|109259.9|109234.9|42
1729174240000|2024-10-17 14:10:40|109285.7|109260.7|109294.9|109269.9|109296|109271|109279.9|109254.9|45
1729174250000|2024-10-17 14:10:50|109294.4|109269.4|109298.9|109273.9|109298.9|109273.9|109293.5|109268.5|23
1729174260000|2024-10-17 14:11:00|109298.8|109273.8|109288.8|109263.8|109298.8|109273.8|109288.1|109263.1|28
1729174270000|2024-10-17 14:11:10|109309.5|109284.5|109311.5|109286.5|109313.8|109288.8|109307.6|109282.6|34
1729174280000|2024-10-17 14:11:20|109312.7|109287.7|109325.1|109300.1|109332.2|109307.2|109312.6|109287.6|33
1729174290000|2024-10-17 14:11:30|109325.4|109300.4|109306.9|109281.9|109325.7|109300.7|109303.2|109278.2|46
1729174300000|2024-10-17 14:11:40|109307.8|109282.8|109325|109300|109326.4|109301.4|109307.8|109282.8|33
1729174310000|2024-10-17 14:11:50|109324.8|109299.8|109334.9|109309.9|109337|109312|109324.6|109299.6|37
1729174320000|2024-10-17 14:12:00|109334.6|109309.6|109330.3|109305.3|109334.8|109309.8|109313.5|109288.5|45
1729174330000|2024-10-17 14:12:10|109329.9|109304.9|109322.7|109297.7|109329.9|109304.9|109321.1|109296.1|35
1729174340000|2024-10-17 14:12:20|109322.6|109297.6|109327.1|109302.1|109332.5|109307.5|109322.6|109297.6|33
1729174350000|2024-10-17 14:12:30|109327.3|109302.3|109325.8|109300.8|109332.8|109307.8|109323.8|109298.8|41
1729174360000|2024-10-17 14:12:40|109325.7|109300.7|109285.1|109260.1|109325.7|109300.7|109284.6|109259.6|45
1729174370000|2024-10-17 14:12:50|109284.7|109259.7|109286.3|109261.3|109292|109267|109281.8|109256.8|39
1729174380000|2024-10-17 14:13:00|109285.8|109260.8|109286.3|109261.3|109295.3|109270.3|109284|109259|45
1729174390000|2024-10-17 14:13:10|109286.8|109261.8|109281.1|109256.1|109287|109262|109281.1|109256.1|28
1729174400000|2024-10-17 14:13:20|109281|109256|109254.3|109229.3|109284.6|109259.6|109252.4|109227.4|41
1729174410000|2024-10-17 14:13:30|109254|109229|109258.1|109233.1|109260.2|109235.2|109253.5|109228.5|17
1729174420000|2024-10-17 14:13:40|109258.2|109233.2|109259.9|109234.9|109260.2|109235.2|109253.9|109228.9|33
1729174430000|2024-10-17 14:13:50|109259.8|109234.8|109266.6|109241.6|109266.8|109241.8|109257.4|109232.4|22
1729174440000|2024-10-17 14:14:00|109267.5|109242.5|109270.9|109245.9|109279.2|109254.2|109267|109242|30
1729174450000|2024-10-17 14:14:10|109269.5|109244.5|109276.9|109251.9|109278.7|109253.7|109269|109244|29
1729174460000|2024-10-17 14:14:20|109278.6|109253.6|109272.7|109247.7|109278.6|109253.6|109267.6|109242.6|31
1729174470000|2024-10-17 14:14:30|109272.3|109247.3|109272.3|109247.3|109272.3|109247.3|109267.8|109242.8|19
1729174480000|2024-10-17 14:14:40|109272.9|109247.9|109264.4|109239.4|109272.9|109247.9|109262.6|109237.6|31
1729174490000|2024-10-17 14:14:50|109263.9|109238.9|109256.2|109231.2|109264.4|109239.4|109252.8|109227.8|29
1729174500000|2024-10-17 14:15:00|109257.7|109232.7|109273.4|109248.4|109279.3|109254.3|109257.7|109232.7|31
1729174510000|2024-10-17 14:15:10|109272.9|109247.9|109267.5|109242.5|109275.2|109250.2|109260.8|109235.8|39
1729174520000|2024-10-17 14:15:20|109267.1|109242.1|109262.2|109237.2|109272|109247|109262.2|109237.2|28
1729174530000|2024-10-17 14:15:30|109262.3|109237.3|109259.1|109234.1|109266.5|109241.5|109258.1|109233.1|31
1729174540000|2024-10-17 14:15:40|109258.9|109233.9|109241.2|109216.2|109258.9|109233.9|109238.7|109213.7|32
1729174550000|2024-10-17 14:15:50|109241.4|109216.4|109219.9|109194.9|109248.5|109223.5|109219.9|109194.9|31
1729174560000|2024-10-17 14:16:00|109220.2|109195.2|109201.3|109176.3|109221.9|109196.9|109200.9|109175.9|43
1729174570000|2024-10-17 14:16:10|109202.4|109177.4|109200.5|109175.5|109206.1|109181.1|109199.9|109174.9|35
1729174580000|2024-10-17 14:16:20|109201|109176|109204.2|109179.2|109208.7|109183.7|109200.8|109175.8|51
1729174590000|2024-10-17 14:16:30|109203.3|109178.3|109217.5|109192.5|109217.7|109192.7|109203.1|109178.1|47
1729174600000|2024-10-17 14:16:40|109218.4|109193.4|109231|109206|109233|109208|109218.3|109193.3|43
1729174610000|2024-10-17 14:16:50|109232.5|109207.5|109245.6|109220.6|109246.7|109221.7|109232.5|109207.5|43
1729174620000|2024-10-17 14:17:00|109246|109221|109253.8|109228.8|109255|109230|109241.3|109216.3|39
1729174630000|2024-10-17 14:17:10|109257.2|109232.2|109266.4|109241.4|109266.8|109241.8|109257.2|109232.2|39
1729174640000|2024-10-17 14:17:20|109266.7|109241.7|109268.9|109243.9|109270.5|109245.5|109260.5|109235.5|29
1729174650000|2024-10-17 14:17:30|109269.9|109244.9|109261.4|109236.4|109271.6|109246.6|109260.3|109235.3|34
1729174660000|2024-10-17 14:17:40|109258.5|109233.5|109257.5|109232.5|109258.9|109233.9|109255.2|109230.2|25
1729174670000|2024-10-17 14:17:50|109257.3|109232.3|109264.8|109239.8|109266.5|109241.5|109256.7|109231.7|31
1729174680000|2024-10-17 14:18:00|109265.7|109240.7|109280.2|109255.2|109286.6|109261.6|109265.7|109240.7|22
1729174690000|2024-10-17 14:18:10|109280|109255|109285.3|109260.3|109286.9|109261.9|109280|109255|27
1729174700000|2024-10-17 14:18:20|109284.7|109259.7|109274.1|109249.1|109293.5|109268.5|109274|109249|40
1729174710000|2024-10-17 14:18:30|109274|109249|109272.4|109247.4|109275.6|109250.6|109269.4|109244.4|33
1729174720000|2024-10-17 14:18:40|109272.8|109247.8|109267.6|109242.6|109273.2|109248.2|109265.8|109240.8|48
1729174730000|2024-10-17 14:18:50|109268.6|109243.6|109269.9|109244.9|109274.3|109249.3|109268.4|109243.4|39
1729174740000|2024-10-17 14:19:00|109269.6|109244.6|109277|109252|109285.6|109260.6|109269.6|109244.6|34
1729174750000|2024-10-17 14:19:10|109277.4|109252.4|109278.6|109253.6|109281.9|109256.9|109273.9|109248.9|27
1729174760000|2024-10-17 14:19:20|109279.2|109254.2|109278.2|109253.2|109284.1|109259.1|109276.5|109251.5|35
1729174770000|2024-10-17 14:19:30|109277.9|109252.9|109286.6|109261.6|109286.6|109261.6|109275.4|109250.4|36
1729174780000|2024-10-17 14:19:40|109287.4|109262.4|109281|109256|109290.9|109265.9|109281|109256|20
1729174790000|2024-10-17 14:19:50|109283.2|109258.2|109287.1|109262.1|109290.5|109265.5|109279.5|109254.5|37
1729174800000|2024-10-17 14:20:00|109286.7|109261.7|109267|109242|109286.7|109261.7|109267|109242|24
1729174810000|2024-10-17 14:20:10|109266.5|109241.5|109267.8|109242.8|109271.7|109246.7|109264.2|109239.2|42
1729174820000|2024-10-17 14:20:20|109267.9|109242.9|109273.6|109248.6|109273.7|109248.7|109256.6|109231.6|47
1729174830000|2024-10-17 14:20:30|109273.8|109248.8|109283.6|109258.6|109283.6|109258.6|109273.5|109248.5|24
1729174840000|2024-10-17 14:20:40|109284.1|109259.1|109298|109273|109299.1|109274.1|109284.1|109259.1|25
1729174850000|2024-10-17 14:20:50|109297.9|109272.9|109291.5|109266.5|109297.9|109272.9|109290.3|109265.3|26
1729174860000|2024-10-17 14:21:00|109291.4|109266.4|109287.6|109262.6|109291.4|109266.4|109285.5|109260.5|20
1729174870000|2024-10-17 14:21:10|109288.6|109263.6|109303.4|109278.4|109309.6|109284.6|109287.2|109262.2|37
1729174880000|2024-10-17 14:21:20|109305.4|109280.4|109299.8|109274.8|109310.6|109285.6|109298.8|109273.8|30
1729174890000|2024-10-17 14:21:30|109299.7|109274.7|109299.9|109274.9|109301.8|109276.8|109298.4|109273.4|17
1729174900000|2024-10-17 14:21:40|109299.4|109274.4|109303|109278|109303.1|109278.1|109299.3|109274.3|20
1729174910000|2024-10-17 14:21:50|109302.6|109277.6|109304.8|109279.8|109305.5|109280.5|109289.8|109264.8|37
1729174920000|2024-10-17 14:22:00|109304.7|109279.7|109294.5|109269.5|109305.2|109280.2|109287.1|109262.1|36
1729174930000|2024-10-17 14:22:10|109297.4|109272.4|109285|109260|109298.6|109273.6|109285|109260|26
1729174940000|2024-10-17 14:22:20|109284.7|109259.7|109269.2|109244.2|109284.7|109259.7|109268.2|109243.2|36
1729174950000|2024-10-17 14:22:30|109271.2|109246.2|109272.8|109247.8|109273.4|109248.4|109270.4|109245.4|26
1729174960000|2024-10-17 14:22:40|109273.2|109248.2|109275.7|109250.7|109277.7|109252.7|109272.7|109247.7|33
1729174970000|2024-10-17 14:22:50|109275.2|109250.2|109271.2|109246.2|109275.3|109250.3|109270.8|109245.8|30
1729174980000|2024-10-17 14:23:00|109271.6|109246.6|109274.4|109249.4|109274.4|109249.4|109263.2|109238.2|30
1729174990000|2024-10-17 14:23:10|109273.8|109248.8|109268.9|109243.9|109273.8|109248.8|109263|109238|28
1729175000000|2024-10-17 14:23:20|109269.5|109244.5|109290.7|109265.7|109291.8|109266.8|109269.5|109244.5|33
1729175010000|2024-10-17 14:23:30|109290.3|109265.3|109286.3|109261.3|109290.5|109265.5|109284.6|109259.6|15
1729175020000|2024-10-17 14:23:40|109285.9|109260.9|109285.2|109260.2|109288.2|109263.2|109284|109259|20
1729175030000|2024-10-17 14:23:50|109284.5|109259.5|109275.8|109250.8|109284.5|109259.5|109274.7|109249.7|23
1729175040000|2024-10-17 14:24:00|109275.4|109250.4|109279.8|109254.8|109281.5|109256.5|109275.4|109250.4|26
1729175050000|2024-10-17 14:24:10|109279.9|109254.9|109280.3|109255.3|109280.9|109255.9|109278.9|109253.9|16
1729175060000|2024-10-17 14:24:20|109283.3|109258.3|109283.2|109258.2|109283.7|109258.7|109278.4|109253.4|28
1729175070000|2024-10-17 14:24:30|109283|109258|109267.5|109242.5|109290.3|109265.3|109264.3|109239.3|35
1729175080000|2024-10-17 14:24:40|109267|109242|109268|109243|109278.2|109253.2|109267|109242|38
1729175090000|2024-10-17 14:24:50|109267.5|109242.5|109288.8|109263.8|109288.8|109263.8|109264.5|109239.5|46
1729175100000|2024-10-17 14:25:00|109289.5|109264.5|109297.2|109272.2|109299.5|109274.5|109289.5|109264.5|37
1729175110000|2024-10-17 14:25:10|109298.2|109273.2|109302.9|109277.9|109302.9|109277.9|109293.9|109268.9|29
1729175120000|2024-10-17 14:25:20|109302.7|109277.7|109300.6|109275.6|109304.7|109279.7|109299.6|109274.6|25
1729175130000|2024-10-17 14:25:30|109302.8|109277.8|109302.9|109277.9|109306.9|109281.9|109300.1|109275.1|37
1729175140000|2024-10-17 14:25:40|109302.8|109277.8|109285.2|109260.2|109303.6|109278.6|109285.2|109260.2|34
1729175150000|2024-10-17 14:25:50|109286.7|109261.7|109283.5|109258.5|109288.5|109263.5|109283.1|109258.1|31
1729175160000|2024-10-17 14:26:00|109284.6|109259.6|109276.3|109251.3|109284.6|109259.6|109275.1|109250.1|22
1729175170000|2024-10-17 14:26:10|109275|109250|109267.2|109242.2|109278.3|109253.3|109252.6|109227.6|54
1729175180000|2024-10-17 14:26:20|109267.8|109242.8|109271.6|109246.6|109272.4|109247.4|109267.8|109242.8|23
1729175190000|2024-10-17 14:26:30|109271.9|109246.9|109278.6|109253.6|109280.4|109255.4|109269.8|109244.8|26
1729175200000|2024-10-17 14:26:40|109279.5|109254.5|109281.6|109256.6|109282.4|109257.4|109278.8|109253.8|21
1729175210000|2024-10-17 14:26:50|109282|109257|109282.3|109257.3|109287.9|109262.9|109281.4|109256.4|19
1729175220000|2024-10-17 14:27:00|109284.5|109259.5|109280.7|109255.7|109290.7|109265.7|109280.7|109255.7|31
1729175230000|2024-10-17 14:27:10|109280.5|109255.5|109273.1|109248.1|109282.8|109257.8|109273|109248|27
1729175240000|2024-10-17 14:27:20|109273.4|109248.4|109285.1|109260.1|109288.2|109263.2|109273.4|109248.4|41
1729175250000|2024-10-17 14:27:30|109284.8|109259.8|109282.3|109257.3|109295.8|109270.8|109282|109257|34
1729175260000|2024-10-17 14:27:40|109282.8|109257.8|109283.3|109258.3|109285|109260|109280.7|109255.7|27
1729175270000|2024-10-17 14:27:50|109282.8|109257.8|109268.5|109243.5|109282.8|109257.8|109265.6|109240.6|47
1729175280000|2024-10-17 14:28:00|109269.3|109244.3|109277.4|109252.4|109277.4|109252.4|109267.7|109242.7|55
1729175290000|2024-10-17 14:28:10|109277.9|109252.9|109266.8|109241.8|109277.9|109252.9|109266.2|109241.2|33
1729175300000|2024-10-17 14:28:20|109267.2|109242.2|109267.9|109242.9|109269.2|109244.2|109259.7|109234.7|24
1729175310000|2024-10-17 14:28:30|109267.7|109242.7|109256.2|109231.2|109267.7|109242.7|109256|109231|20
1729175320000|2024-10-17 14:28:40|109256.1|109231.1|109255.6|109230.6|109261.8|109236.8|109250.1|109225.1|39
1729175330000|2024-10-17 14:28:50|109255.3|109230.3|109264.3|109239.3|109264.5|109239.5|109254.5|109229.5|27
1729175340000|2024-10-17 14:29:00|109264.8|109239.8|109266.2|109241.2|109274.7|109249.7|109259.8|109234.8|44
1729175350000|2024-10-17 14:29:10|109260.5|109235.5|109256.8|109231.8|109260.5|109235.5|109254.6|109229.6|29
1729175360000|2024-10-17 14:29:20|109257.3|109232.3|109290.2|109265.2|109291.6|109266.6|109257.3|109232.3|47
1729175370000|2024-10-17 14:29:30|109289.8|109264.8|109293|109268|109293|109268|109286.8|109261.8|40
1729175380000|2024-10-17 14:29:40|109293.3|109268.3|109290.6|109265.6|109298.7|109273.7|109290.5|109265.5|32
1729175390000|2024-10-17 14:29:50|109289.9|109264.9|109293.4|109268.4|109294.1|109269.1|109289.3|109264.3|22
1729175400000|2024-10-17 14:30:00|109293.5|109268.5|109290.4|109265.4|109293.6|109268.6|109286.3|109261.3|28
1729175410000|2024-10-17 14:30:10|109295.7|109270.7|109294.7|109269.7|109304.6|109279.6|109293|109268|28
1729175420000|2024-10-17 14:30:20|109294.8|109269.8|109297.9|109272.9|109301.4|109276.4|109294.8|109269.8|30
1729175430000|2024-10-17 14:30:30|109298.4|109273.4|109292|109267|109300.3|109275.3|109286.3|109261.3|32
1729175440000|2024-10-17 14:30:40|109291.5|109266.5|109270.1|109245.1|109291.9|109266.9|109266.7|109241.7|37
1729175450000|2024-10-17 14:30:50|109270.3|109245.3|109268.9|109243.9|109278.3|109253.3|109268.7|109243.7|27
1729175460000|2024-10-17 14:31:00|109268.7|109243.7|109259.4|109234.4|109273.8|109248.8|109256.7|109231.7|29
1729175470000|2024-10-17 14:31:10|109260.2|109235.2|109264.8|109239.8|109267.2|109242.2|109255.6|109230.6|42
1729175480000|2024-10-17 14:31:20|109264.3|109239.3|109258.5|109233.5|109271.9|109246.9|109258.2|109233.2|23
1729175490000|2024-10-17 14:31:30|109257.7|109232.7|109249|109224|109257.7|109232.7|109249|109224|36
1729175500000|2024-10-17 14:31:40|109249.3|109224.3|109254.4|109229.4|109254.8|109229.8|109245.3|109220.3|40
1729175510000|2024-10-17 14:31:50|109254.8|109229.8|109277.4|109252.4|109277.4|109252.4|109252.7|109227.7|24
1729175520000|2024-10-17 14:32:00|109277.5|109252.5|109312.1|109287.1|109312.4|109287.4|109277.5|109252.5|50
1729175530000|2024-10-17 14:32:10|109312.5|109287.5|109299.4|109274.4|109322.9|109297.9|109298.7|109273.7|44
1729175540000|2024-10-17 14:32:20|109299.5|109274.5|109306.2|109281.2|109306.2|109281.2|109295.2|109270.2|28
1729175550000|2024-10-17 14:32:30|109307.7|109282.7|109304.7|109279.7|109308.7|109283.7|109302|109277|34
1729175560000|2024-10-17 14:32:40|109304.9|109279.9|109328.2|109303.2|109333|109308|109304.9|109279.9|46
1729175570000|2024-10-17 14:32:50|109328|109303|109341.6|109316.6|109355.4|109330.4|109328|109303|38
1729175580000|2024-10-17 14:33:00|109341.3|109316.3|109339.7|109314.7|109351.5|109326.5|109338.2|109313.2|39
1729175590000|2024-10-17 14:33:10|109339.4|109314.4|109331.1|109306.1|109339.7|109314.7|109330.6|109305.6|35
1729175600000|2024-10-17 14:33:20|109331.4|109306.4|109328.9|109303.9|109341.2|109316.2|109328.9|109303.9|30
1729175610000|2024-10-17 14:33:30|109334|109309|109340.7|109315.7|109342.6|109317.6|109334|109309|28
1729175620000|2024-10-17 14:33:40|109339.8|109314.8|109326.6|109301.6|109339.8|109314.8|109326.6|109301.6|34
1729175630000|2024-10-17 14:33:50|109326.1|109301.1|109340|109315|109340|109315|109323.7|109298.7|39
1729175640000|2024-10-17 14:34:00|109340.1|109315.1|109336.7|109311.7|109341.6|109316.6|109334.1|109309.1|28
1729175650000|2024-10-17 14:34:10|109337.1|109312.1|109346.9|109321.9|109346.9|109321.9|109336.4|109311.4|27
1729175660000|2024-10-17 14:34:20|109347.8|109322.8|109356.9|109331.9|109359.9|109334.9|109347.8|109322.8|39
1729175670000|2024-10-17 14:34:30|109357|109332|109353.1|109328.1|109359.7|109334.7|109348.1|109323.1|36
1729175680000|2024-10-17 14:34:40|109353.5|109328.5|109361.1|109336.1|109361.6|109336.6|109353.5|109328.5|12
1729175690000|2024-10-17 14:34:50|109361.9|109336.9|109359|109334|109361.9|109336.9|109358.3|109333.3|15
1729175700000|2024-10-17 14:35:00|109360.7|109335.7|109361.4|109336.4|109365.8|109340.8|109359.7|109334.7|16
1729175710000|2024-10-17 14:35:10|109356.1|109331.1|109351.5|109326.5|109356.1|109331.1|109348.5|109323.5|39
1729175720000|2024-10-17 14:35:20|109350.4|109325.4|109361.8|109336.8|109362.1|109337.1|109340.2|109315.2|33
1729175730000|2024-10-17 14:35:30|109362.1|109337.1|109356|109331|109362.7|109337.7|109356|109331|29
1729175740000|2024-10-17 14:35:40|109355.8|109330.8|109357.3|109332.3|109360.6|109335.6|109353.9|109328.9|25
1729175750000|2024-10-17 14:35:50|109357.2|109332.2|109362.8|109337.8|109362.9|109337.9|109353.4|109328.4|18
1729175760000|2024-10-17 14:36:00|109362.5|109337.5|109359|109334|109362.5|109337.5|109358.9|109333.9|24
1729175770000|2024-10-17 14:36:10|109359.5|109334.5|109348.6|109323.6|109365.3|109340.3|109347.5|109322.5|31
1729175780000|2024-10-17 14:36:20|109349|109324|109362.8|109337.8|109362.8|109337.8|109349|109324|19
1729175790000|2024-10-17 14:36:30|109362|109337|109363.9|109338.9|109367.5|109342.5|109356.9|109331.9|35
1729175800000|2024-10-17 14:36:40|109365.5|109340.5|109361.1|109336.1|109365.9|109340.9|109360.4|109335.4|26
1729175810000|2024-10-17 14:36:50|109360.9|109335.9|109383|109358|109385.8|109360.8|109360.9|109335.9|26
1729175820000|2024-10-17 14:37:00|109383.4|109358.4|109382.4|109357.4|109385.9|109360.9|109381.4|109356.4|19
1729175830000|2024-10-17 14:37:10|109381.5|109356.5|109386.6|109361.6|109388.6|109363.6|109381.1|109356.1|19
1729175840000|2024-10-17 14:37:20|109386.5|109361.5|109385.1|109360.1|109386.5|109361.5|109384.5|109359.5|12
1729175850000|2024-10-17 14:37:30|109384.1|109359.1|109384.1|109359.1|109388.1|109363.1|109374.4|109349.4|44
1729175860000|2024-10-17 14:37:40|109380.7|109355.7|109378.8|109353.8|109387.3|109362.3|109378.8|109353.8|34
1729175870000|2024-10-17 14:37:50|109378.5|109353.5|109378.2|109353.2|109379.4|109354.4|109378.2|109353.2|12
1729175880000|2024-10-17 14:38:00|109378.4|109353.4|109387.6|109362.6|109387.6|109362.6|109375.7|109350.7|42
1729175890000|2024-10-17 14:38:10|109387.7|109362.7|109379.7|109354.7|109388.3|109363.3|109379.7|109354.7|32
1729175900000|2024-10-17 14:38:20|109379.9|109354.9|109376.7|109351.7|109387|109362|109376.3|109351.3|34
1729175910000|2024-10-17 14:38:30|109377.2|109352.2|109362.2|109337.2|109379.6|109354.6|109359.5|109334.5|31
1729175920000|2024-10-17 14:38:40|109362.4|109337.4|109358.4|109333.4|109362.4|109337.4|109358|109333|18
1729175930000|2024-10-17 14:38:50|109358.9|109333.9|109359.8|109334.8|109364|109339|109355.7|109330.7|27
1729175940000|2024-10-17 14:39:00|109359.7|109334.7|109360.1|109335.1|109361.5|109336.5|109354.8|109329.8|35
1729175950000|2024-10-17 14:39:10|109360.4|109335.4|109359.8|109334.8|109365|109340|109355.5|109330.5|33
1729175960000|2024-10-17 14:39:20|109360|109335|109360.6|109335.6|109364.6|109339.6|109357.9|109332.9|20
1729175970000|2024-10-17 14:39:30|109360.2|109335.2|109369|109344|109370|109345|109359.2|109334.2|24
1729175980000|2024-10-17 14:39:40|109370.3|109345.3|109361|109336|109371|109346|109361|109336|32
1729175990000|2024-10-17 14:39:50|109360.8|109335.8|109365.3|109340.3|109367.3|109342.3|109358|109333|36
1729176000000|2024-10-17 14:40:00|109364.9|109339.9|109359.2|109334.2|109374.3|109349.3|109358.9|109333.9|47
1729176010000|2024-10-17 14:40:10|109358.5|109333.5|109363.5|109338.5|109363.5|109338.5|109357.2|109332.2|27
1729176020000|2024-10-17 14:40:20|109364.1|109339.1|109359.5|109334.5|109376.7|109351.7|109359.1|109334.1|37
1729176030000|2024-10-17 14:40:30|109358.9|109333.9|109360.9|109335.9|109360.9|109335.9|109356.4|109331.4|27
1729176040000|2024-10-17 14:40:40|109361|109336|109360.4|109335.4|109366.6|109341.6|109360.3|109335.3|23
1729176050000|2024-10-17 14:40:50|109360.3|109335.3|109360.8|109335.8|109362.3|109337.3|109357.9|109332.9|31
1729176060000|2024-10-17 14:41:00|109360|109335|109347.2|109322.2|109360|109335|109347.2|109322.2|20
1729176070000|2024-10-17 14:41:10|109347.3|109322.3|109349.6|109324.6|109349.7|109324.7|109344.7|109319.7|24
1729176080000|2024-10-17 14:41:20|109349.4|109324.4|109338.6|109313.6|109350.2|109325.2|109338.6|109313.6|23
1729176090000|2024-10-17 14:41:30|109337|109312|109343|109318|109345|109320|109331|109306|30
1729176100000|2024-10-17 14:41:40|109345.6|109320.6|109346.3|109321.3|109350.6|109325.6|109344.8|109319.8|34
1729176110000|2024-10-17 14:41:50|109346.5|109321.5|109344.1|109319.1|109346.5|109321.5|109343.5|109318.5|20
1729176120000|2024-10-17 14:42:00|109343.8|109318.8|109340.6|109315.6|109343.8|109318.8|109339.4|109314.4|27
1729176130000|2024-10-17 14:42:10|109340.7|109315.7|109325.2|109300.2|109340.7|109315.7|109325.2|109300.2|25
1729176140000|2024-10-17 14:42:20|109324.2|109299.2|109310.7|109285.7|109325.7|109300.7|109305.6|109280.6|41
1729176150000|2024-10-17 14:42:30|109311.7|109286.7|109316.1|109291.1|109319|109294|109311.7|109286.7|22
1729176160000|2024-10-17 14:42:40|109317.4|109292.4|109350.6|109325.6|109351.5|109326.5|109316.1|109291.1|33
1729176170000|2024-10-17 14:42:50|109349.8|109324.8|109334.9|109309.9|109349.8|109324.8|109329.1|109304.1|35
1729176180000|2024-10-17 14:43:00|109334.5|109309.5|109338.5|109313.5|109338.6|109313.6|109331.9|109306.9|30
1729176190000|2024-10-17 14:43:10|109339.4|109314.4|109332.1|109307.1|109339.4|109314.4|109331.6|109306.6|24
1729176200000|2024-10-17 14:43:20|109332.5|109307.5|109331.3|109306.3|109332.5|109307.5|109330.1|109305.1|24
1729176210000|2024-10-17 14:43:30|109331.1|109306.1|109336.1|109311.1|109336.3|109311.3|109323|109298|33
1729176220000|2024-10-17 14:43:40|109337.5|109312.5|109347.2|109322.2|109348.2|109323.2|109337.5|109312.5|37
1729176230000|2024-10-17 14:43:50|109347.3|109322.3|109352.4|109327.4|109352.4|109327.4|109343.3|109318.3|29
1729176240000|2024-10-17 14:44:00|109352.7|109327.7|109360|109335|109361.5|109336.5|109351.5|109326.5|28
1729176250000|2024-10-17 14:44:10|109359.4|109334.4|109362.8|109337.8|109362.8|109337.8|109347.2|109322.2|39
1729176260000|2024-10-17 14:44:20|109362.9|109337.9|109361.1|109336.1|109363.3|109338.3|109355.5|109330.5|23
1729176270000|2024-10-17 14:44:30|109361|109336|109360.3|109335.3|109362|109337|109359.7|109334.7|12
1729176280000|2024-10-17 14:44:40|109360.4|109335.4|109377.7|109352.7|109381|109356|109360.3|109335.3|30
1729176290000|2024-10-17 14:44:50|109378.6|109353.6|109361.8|109336.8|109378.6|109353.6|109361.8|109336.8|29
1729176300000|2024-10-17 14:45:00|109360.8|109335.8|109368.8|109343.8|109369.3|109344.3|109358.1|109333.1|19
1729176310000|2024-10-17 14:45:10|109369.3|109344.3|109368.1|109343.1|109370.7|109345.7|109364.3|109339.3|33
1729176320000|2024-10-17 14:45:20|109367.8|109342.8|109372|109347|109374.6|109349.6|109367.8|109342.8|28
1729176330000|2024-10-17 14:45:30|109371.8|109346.8|109374.6|109349.6|109374.6|109349.6|109365.9|109340.9|32
1729176340000|2024-10-17 14:45:40|109374.3|109349.3|109389.6|109364.6|109401.4|109376.4|109373.4|109348.4|43
1729176350000|2024-10-17 14:45:50|109390|109365|109384.3|109359.3|109394.9|109369.9|109381.6|109356.6|44
1729176360000|2024-10-17 14:46:00|109384.4|109359.4|109377.2|109352.2|109392.3|109367.3|109375.9|109350.9|45
1729176370000|2024-10-17 14:46:10|109377.7|109352.7|109375.9|109350.9|109381.1|109356.1|109374.5|109349.5|44
1729176380000|2024-10-17 14:46:20|109376.3|109351.3|109379.1|109354.1|109381.8|109356.8|109376.2|109351.2|37
1729176390000|2024-10-17 14:46:30|109379.4|109354.4|109355.3|109330.3|109379.4|109354.4|109352.6|109327.6|42
1729176400000|2024-10-17 14:46:40|109355.7|109330.7|109349.6|109324.6|109364.6|109339.6|109345.7|109320.7|48
1729176410000|2024-10-17 14:46:50|109349.3|109324.3|109340.7|109315.7|109354.3|109329.3|109334.4|109309.4|49
1729176420000|2024-10-17 14:47:00|109342|109317|109359.5|109334.5|109359.5|109334.5|109342|109317|31
1729176430000|2024-10-17 14:47:10|109360.2|109335.2|109365.5|109340.5|109380.9|109355.9|109354.9|109329.9|51
1729176440000|2024-10-17 14:47:20|109366|109341|109356.3|109331.3|109366|109341|109351.5|109326.5|39
1729176450000|2024-10-17 14:47:30|109356.9|109331.9|109372.5|109347.5|109373.4|109348.4|109355.5|109330.5|31
1729176460000|2024-10-17 14:47:40|109374.1|109349.1|109355.1|109330.1|109377.6|109352.6|109354.6|109329.6|37
1729176470000|2024-10-17 14:47:50|109354.9|109329.9|109370.9|109345.9|109377.3|109352.3|109354.5|109329.5|36
1729176480000|2024-10-17 14:48:00|109371.6|109346.6|109376|109351|109376.4|109351.4|109365.7|109340.7|53
1729176490000|2024-10-17 14:48:10|109376.2|109351.2|109365.6|109340.6|109378.5|109353.5|109355.8|109330.8|46
1729176500000|2024-10-17 14:48:20|109365.5|109340.5|109386.6|109361.6|109389.7|109364.7|109365.5|109340.5|49
1729176510000|2024-10-17 14:48:30|109386.9|109361.9|109400.8|109375.8|109405.8|109380.8|109386.9|109361.9|37
1729176520000|2024-10-17 14:48:40|109401.6|109376.6|109392.5|109367.5|109404|109379|109389.2|109364.2|41
1729176530000|2024-10-17 14:48:50|109391.8|109366.8|109401.5|109376.5|109404.6|109379.6|109391.8|109366.8|46
1729176540000|2024-10-17 14:49:00|109400.9|109375.9|109399.5|109374.5|109404.5|109379.5|109397.8|109372.8|36
1729176550000|2024-10-17 14:49:10|109399.3|109374.3|109405.1|109380.1|109408.8|109383.8|109395.4|109370.4|37
1729176560000|2024-10-17 14:49:20|109405.3|109380.3|109395.5|109370.5|109406.5|109381.5|109394.2|109369.2|36
1729176570000|2024-10-17 14:49:30|109397.5|109372.5|109384.8|109359.8|109411.9|109386.9|109384.8|109359.8|37
1729176580000|2024-10-17 14:49:40|109385|109360|109388.3|109363.3|109388.3|109363.3|109377.1|109352.1|39
1729176590000|2024-10-17 14:49:50|109387|109362|109399.3|109374.3|109401.4|109376.4|109387|109362|28
1729176600000|2024-10-17 14:50:00|109399|109374|109391.3|109366.3|109400.6|109375.6|109391.2|109366.2|37
1729176610000|2024-10-17 14:50:10|109391|109366|109391.4|109366.4|109391.4|109366.4|109383.2|109358.2|30
1729176620000|2024-10-17 14:50:20|109391.5|109366.5|109382.6|109357.6|109391.5|109366.5|109374.1|109349.1|33
1729176630000|2024-10-17 14:50:30|109382.7|109357.7|109372|109347|109393.5|109368.5|109372|109347|35
1729176640000|2024-10-17 14:50:40|109371.7|109346.7|109397.7|109372.7|109401.9|109376.9|109370.8|109345.8|38
1729176650000|2024-10-17 14:50:50|109398.2|109373.2|109391.1|109366.1|109400.3|109375.3|109390.1|109365.1|23
1729176660000|2024-10-17 14:51:00|109391.2|109366.2|109389.4|109364.4|109393|109368|109389.3|109364.3|29
1729176670000|2024-10-17 14:51:10|109390.7|109365.7|109388.1|109363.1|109395.3|109370.3|109384.8|109359.8|31
1729176680000|2024-10-17 14:51:20|109388.6|109363.6|109366.4|109341.4|109389.4|109364.4|109366.4|109341.4|27
1729176690000|2024-10-17 14:51:30|109368.1|109343.1|109376.8|109351.8|109382.8|109357.8|109368.1|109343.1|35
1729176700000|2024-10-17 14:51:40|109376.9|109351.9|109345.8|109295.8|109376.9|109351.9|109340.4|109295.8|42
1729176710000|2024-10-17 14:51:50|109345.7|109295.7|109348.3|109323.3|109356.5|109324.1|109345.4|109295.4|31
1729176720000|2024-10-17 14:52:00|109348.2|109323.2|109349.9|109324.9|109356|109331|109345.7|109320.7|27
1729176730000|2024-10-17 14:52:10|109349.6|109324.6|109342.5|109317.5|109349.9|109324.9|109341.9|109316.9|26
1729176740000|2024-10-17 14:52:20|109342.4|109317.4|109346.4|109321.4|109346.4|109321.4|109341.9|109316.9|19
1729176750000|2024-10-17 14:52:30|109346.6|109321.6|109349|109324|109351.8|109326.8|109343.6|109318.6|30
1729176760000|2024-10-17 14:52:40|109349.3|109324.3|109352.2|109327.2|109358.3|109333.3|109346.3|109321.3|37
1729176770000|2024-10-17 14:52:50|109352.5|109327.5|109361.9|109336.9|109361.9|109336.9|109351.7|109326.7|42
1729176780000|2024-10-17 14:53:00|109361.1|109336.1|109344.8|109319.8|109361.1|109336.1|109344.1|109319.1|33
1729176790000|2024-10-17 14:53:10|109344.9|109319.9|109350|109325|109350|109325|109342.8|109317.8|32
1729176800000|2024-10-17 14:53:20|109349.6|109324.6|109330.8|109305.8|109352.1|109327.1|109324.2|109299.2|49
1729176810000|2024-10-17 14:53:30|109330.3|109305.3|109347.6|109322.6|109351|109326|109327.9|109302.9|41
1729176820000|2024-10-17 14:53:40|109347.8|109322.8|109354.9|109329.9|109359.3|109334.3|109347.8|109322.8|43
1729176830000|2024-10-17 14:53:50|109354.8|109329.8|109353.6|109328.6|109357.6|109332.6|109353.6|109328.6|40
1729176840000|2024-10-17 14:54:00|109354|109329|109358.4|109333.4|109362.4|109337.4|109352.3|109327.3|47
1729176850000|2024-10-17 14:54:10|109358.5|109333.5|109361.3|109336.3|109390.6|109348.3|109356.6|109331.6|53
1729176860000|2024-10-17 14:54:20|109361.4|109336.4|109367.4|109342.4|109370.9|109345.9|109361.1|109336.1|45
1729176870000|2024-10-17 14:54:30|109366.4|109341.4|109360.5|109335.5|109367.6|109342.6|109360.3|109335.3|36
1729176880000|2024-10-17 14:54:40|109358.8|109333.8|109365.7|109340.7|109366.2|109341.2|109353.3|109328.3|36
1729176890000|2024-10-17 14:54:50|109365.5|109340.5|109355.9|109330.9|109365.6|109340.6|109354.8|109329.8|34
1729176900000|2024-10-17 14:55:00|109355.6|109330.6|109384.3|109359.3|109385.2|109360.2|109355.6|109330.6|37
1729176910000|2024-10-17 14:55:10|109383.9|109358.9|109402.2|109377.2|109403.2|109378.2|109383.9|109358.9|46
1729176920000|2024-10-17 14:55:20|109401.7|109376.7|109401.9|109376.9|109408.5|109383.5|109401.7|109376.7|29
1729176930000|2024-10-17 14:55:30|109401.7|109376.7|109398.2|109373.2|109401.9|109376.9|109396.3|109371.3|20
1729176940000|2024-10-17 14:55:40|109398.1|109373.1|109382.6|109357.6|109399.8|109374.8|109378.3|109353.3|40
1729176950000|2024-10-17 14:55:50|109382.8|109357.8|109379.5|109354.5|109383.7|109358.7|109376.8|109351.8|39
1729176960000|2024-10-17 14:56:00|109377.5|109352.5|109365.4|109340.4|109377.6|109352.6|109364.7|109339.7|35
1729176970000|2024-10-17 14:56:10|109365.8|109340.8|109370.2|109345.2|109374.5|109349.5|109365.8|109340.8|27
1729176980000|2024-10-17 14:56:20|109370.1|109345.1|109373.1|109348.1|109376|109351|109369.4|109344.4|34
1729176990000|2024-10-17 14:56:30|109371.9|109346.9|109371.8|109346.8|109375.4|109350.4|109366.9|109341.9|41
1729177000000|2024-10-17 14:56:40|109372.3|109347.3|109392.3|109367.3|109392.9|109367.9|109371.8|109346.8|35
1729177010000|2024-10-17 14:56:50|109392.5|109367.5|109378.4|109353.4|109392.5|109367.5|109373.9|109348.9|43
1729177020000|2024-10-17 14:57:00|109378.6|109353.6|109386.8|109361.8|109389.1|109364.1|109377.8|109352.8|42
1729177030000|2024-10-17 14:57:10|109386.1|109361.1|109383|109358|109392.2|109367.2|109380.6|109355.6|36
1729177040000|2024-10-17 14:57:20|109383.1|109358.1|109399.2|109374.2|109414.7|109374.2|109382.5|109352.8|46
1729177050000|2024-10-17 14:57:30|109395.3|109370.3|109376.3|109351.3|109395.5|109370.5|109376.3|109351.3|40
1729177060000|2024-10-17 14:57:40|109374.6|109349.6|109373.7|109348.7|109379|109354|109373.2|109348.2|32
1729177070000|2024-10-17 14:57:50|109373.1|109348.1|109356|109331|109373.1|109348.1|109352.8|109327.8|45
1729177080000|2024-10-17 14:58:00|109356.4|109331.4|109353.8|109328.8|109357.3|109332.3|109352.5|109327.5|38
1729177090000|2024-10-17 14:58:10|109354.6|109329.6|109348.4|109323.4|109354.6|109329.6|109347.2|109322.2|40
1729177100000|2024-10-17 14:58:20|109348.8|109323.8|109345.2|109320.2|109356.2|109331.2|109345.2|109320.2|32
1729177110000|2024-10-17 14:58:30|109345|109320|109333.7|109308.7|109345|109320|109333.4|109308.4|30
1729177120000|2024-10-17 14:58:40|109333.5|109308.5|109334.1|109309.1|109337.4|109312.4|109332.3|109307.3|34
1729177130000|2024-10-17 14:58:50|109333.7|109308.7|109335.6|109310.6|109338.4|109313.4|109329.9|109304.9|31
1729177140000|2024-10-17 14:59:00|109336.5|109311.5|109342.9|109317.9|109343.3|109318.3|109336.1|109311.1|16
1729177150000|2024-10-17 14:59:10|109342.2|109317.2|109333.5|109308.5|109342.2|109317.2|109331.9|109306.9|32
1729177160000|2024-10-17 14:59:20|109333|109308|109326.2|109301.2|109333.4|109308.4|109324.3|109299.3|28
1729177170000|2024-10-17 14:59:30|109327|109302|109317.7|109292.7|109327|109302|109317.7|109292.7|29
1729177180000|2024-10-17 14:59:40|109318.1|109293.1|109319.5|109294.5|109322.3|109297.3|109317.1|109292.1|36
1729177190000|2024-10-17 14:59:50|109320.4|109295.4|109317.6|109292.6|109320.6|109295.6|109317.4|109292.4|26
1729177200000|2024-10-17 15:00:00|109317.3|109292.3|109324.1|109299.1|109331.2|109306.2|109316.5|109291.5|36
1729177210000|2024-10-17 15:00:10|109323.8|109298.8|109330.9|109305.9|109330.9|109305.9|109323.8|109298.8|26
1729177220000|2024-10-17 15:00:20|109329.3|109304.3|109333.9|109308.9|109337.9|109312.9|109326.8|109301.8|42
1729177230000|2024-10-17 15:00:30|109333.5|109308.5|109339|109314|109339|109314|109331.3|109306.3|36
1729177240000|2024-10-17 15:00:40|109341|109316|109335.3|109310.3|109341.5|109316.5|109328.9|109303.9|34
1729177250000|2024-10-17 15:00:50|109336|109311|109336.3|109311.3|109337.5|109312.5|109333.2|109308.2|31
1729177260000|2024-10-17 15:01:00|109336.7|109311.7|109340.6|109315.6|109351|109326|109336.7|109311.7|39
1729177270000|2024-10-17 15:01:10|109341.4|109316.4|109337.7|109312.7|109342.1|109317.1|109336.3|109311.3|28
1729177280000|2024-10-17 15:01:20|109338.4|109313.4|109340.2|109315.2|109341.5|109316.5|109331.3|109306.3|37
1729177290000|2024-10-17 15:01:30|109340.9|109315.9|109338|109313|109341.3|109316.3|109336.3|109311.3|36
1729177300000|2024-10-17 15:01:40|109339.1|109314.1|109336.9|109311.9|109342.8|109317.8|109336.6|109311.6|40
1729177310000|2024-10-17 15:01:50|109336.5|109311.5|109334.3|109309.3|109338.7|109313.7|109333|109308|27
1729177320000|2024-10-17 15:02:00|109334.1|109309.1|109335.6|109310.6|109337.2|109312.2|109332.9|109307.9|25
1729177330000|2024-10-17 15:02:10|109335.1|109310.1|109313.2|109288.2|109335.1|109310.1|109311|109286|28
1729177340000|2024-10-17 15:02:20|109312.8|109287.8|109327.9|109302.9|109330.8|109305.8|109312.1|109287.1|47
1729177350000|2024-10-17 15:02:30|109327.3|109302.3|109328.8|109303.8|109331.5|109306.5|109327.3|109302.3|35
1729177360000|2024-10-17 15:02:40|109325.7|109300.7|109325.1|109300.1|109326.4|109301.4|109324.7|109299.7|23
1729177370000|2024-10-17 15:02:50|109324.7|109299.7|109315.5|109290.5|109324.7|109299.7|109312.8|109287.8|31
1729177380000|2024-10-17 15:03:00|109315.1|109290.1|109324.3|109299.3|109327|109302|109315.1|109290.1|21
1729177390000|2024-10-17 15:03:10|109324.7|109299.7|109333.9|109308.9|109337.7|109312.7|109324.7|109299.7|37
1729177400000|2024-10-17 15:03:20|109333.5|109308.5|109335.7|109310.7|109341.9|109316.9|109333.5|109308.5|39
1729177410000|2024-10-17 15:03:30|109335.8|109310.8|109313.5|109288.5|109336|109311|109310.7|109285.7|46
1729177420000|2024-10-17 15:03:40|109313.8|109288.8|109312|109287|109316.2|109291.2|109296|109271|50
1729177430000|2024-10-17 15:03:50|109310.8|109285.8|109312.9|109287.9|109316.7|109291.7|109309.2|109284.2|35
1729177440000|2024-10-17 15:04:00|109313.2|109288.2|109309.3|109284.3|109313.2|109288.2|109308.6|109283.6|21
1729177450000|2024-10-17 15:04:10|109311|109286|109313.4|109288.4|109318.9|109293.9|109311|109286|25
1729177460000|2024-10-17 15:04:20|109313.3|109288.3|109312|109287|109313.3|109288.3|109311.1|109286.1|11
1729177470000|2024-10-17 15:04:30|109312.2|109287.2|109325.3|109300.3|109325.6|109300.6|109312.2|109287.2|20
1729177480000|2024-10-17 15:04:40|109324.7|109299.7|109334.1|109309.1|109334.1|109309.1|109316.4|109291.4|23
1729177490000|2024-10-17 15:04:50|109333.9|109308.9|109327.2|109302.2|109334.7|109309.7|109324.9|109299.9|30
1729177500000|2024-10-17 15:05:00|109327.1|109302.1|109326.8|109301.8|109328.4|109303.4|109326|109301|28
1729177510000|2024-10-17 15:05:10|109326.4|109301.4|109313.1|109288.1|109326.8|109301.8|109310.5|109285.5|31
1729177520000|2024-10-17 15:05:20|109313.4|109288.4|109306.3|109281.3|109316.7|109291.7|109306.3|109281.3|25
1729177530000|2024-10-17 15:05:30|109306|109281|109314.2|109289.2|109315|109290|109305.8|109280.8|21
1729177540000|2024-10-17 15:05:40|109314.7|109289.7|109323.5|109298.5|109324.6|109299.6|109314.4|109289.4|27
1729177550000|2024-10-17 15:05:50|109323.2|109298.2|109321.1|109296.1|109324.2|109299.2|109319.8|109294.8|23
1729177560000|2024-10-17 15:06:00|109320.5|109295.5|109322.4|109297.4|109322.4|109297.4|109317.5|109292.5|28
1729177570000|2024-10-17 15:06:10|109323|109298|109319.6|109294.6|109324|109299|109319.4|109294.4|22
1729177580000|2024-10-17 15:06:20|109319.3|109294.3|109321.8|109296.8|109321.8|109296.8|109318.9|109293.9|15
1729177590000|2024-10-17 15:06:30|109322|109297|109319.4|109294.4|109325.5|109300.5|109319.4|109294.4|31
1729177600000|2024-10-17 15:06:40|109320.1|109295.1|109325.7|109300.7|109325.7|109300.7|109319.4|109294.4|23
1729177610000|2024-10-17 15:06:50|109325.3|109300.3|109321.4|109296.4|109326.3|109301.3|109321.4|109296.4|13
1729177620000|2024-10-17 15:07:00|109321.8|109296.8|109329.2|109304.2|109329.2|109304.2|109314.4|109289.4|20
1729177630000|2024-10-17 15:07:10|109329.3|109304.3|109332.8|109307.8|109332.8|109307.8|109329.3|109304.3|18
1729177640000|2024-10-17 15:07:20|109333.2|109308.2|109332.4|109307.4|109334.5|109309.5|109331.1|109306.1|17
1729177650000|2024-10-17 15:07:30|109331.8|109306.8|109350.8|109325.8|109353.4|109328.4|109331|109306|42
1729177660000|2024-10-17 15:07:40|109351.1|109326.1|109353.2|109328.2|109355.9|109330.9|109345.9|109320.9|33
1729177670000|2024-10-17 15:07:50|109352.8|109327.8|109352.3|109327.3|109354.8|109329.8|109345.6|109320.6|28
1729177680000|2024-10-17 15:08:00|109352|109327|109370.3|109345.3|109370.3|109345.3|109352|109327|40
1729177690000|2024-10-17 15:08:10|109370.6|109345.6|109367|109342|109371|109346|109365|109340|33
1729177700000|2024-10-17 15:08:20|109367.2|109342.2|109373.7|109348.7|109373.9|109348.9|109366.7|109341.7|39
1729177710000|2024-10-17 15:08:30|109373.9|109348.9|109364.5|109339.5|109374.7|109349.7|109364.1|109339.1|23
1729177720000|2024-10-17 15:08:40|109364.2|109339.2|109367.2|109342.2|109372.1|109347.1|109364.2|109339.2|33
1729177730000|2024-10-17 15:08:50|109366.7|109341.7|109376.3|109351.3|109377.7|109352.7|109364|109339|28
1729177740000|2024-10-17 15:09:00|109376.2|109351.2|109363.8|109338.8|109376.7|109351.7|109363.2|109338.2|29
1729177750000|2024-10-17 15:09:10|109363.4|109338.4|109371.3|109346.3|109371.3|109346.3|109362.8|109337.8|34
1729177760000|2024-10-17 15:09:20|109372.8|109347.8|109385.6|109360.6|109386|109361|109372.8|109347.8|32
1729177770000|2024-10-17 15:09:30|109385.5|109360.5|109381.7|109356.7|109385.8|109360.8|109379.8|109354.8|27
1729177780000|2024-10-17 15:09:40|109381.8|109356.8|109387.3|109362.3|109389.1|109364.1|109381.4|109356.4|27
1729177790000|2024-10-17 15:09:50|109386.8|109361.8|109387.5|109362.5|109389.7|109364.7|109386.5|109361.5|27
1729177800000|2024-10-17 15:10:00|109387.3|109362.3|109378|109353|109387.3|109362.3|109378|109353|17
1729177810000|2024-10-17 15:10:10|109377.6|109352.6|109377.3|109352.3|109377.6|109352.6|109367.6|109342.6|31
1729177820000|2024-10-17 15:10:20|109376.9|109351.9|109373.6|109348.6|109378.8|109353.8|109372.9|109347.9|22
1729177830000|2024-10-17 15:10:30|109373.5|109348.5|109361|109336|109373.6|109348.6|109358.9|109333.9|26
1729177840000|2024-10-17 15:10:40|109363|109338|109377.6|109352.6|109377.9|109352.9|109363|109338|25
1729177850000|2024-10-17 15:10:50|109377.1|109352.1|109392.1|109367.1|109392.9|109367.9|109376|109351|55
1729177860000|2024-10-17 15:11:00|109392.5|109367.5|109391.6|109366.6|109393.6|109368.6|109386.3|109361.3|45
1729177870000|2024-10-17 15:11:10|109392.2|109367.2|109377.3|109352.3|109393.4|109368.4|109377|109352|38
1729177880000|2024-10-17 15:11:20|109378.3|109353.3|109381.6|109356.6|109386.4|109361.4|109378.3|109353.3|35
1729177890000|2024-10-17 15:11:30|109382.3|109357.3|109374.1|109349.1|109382.3|109357.3|109374|109349|35
1729177900000|2024-10-17 15:11:40|109373.6|109348.6|109364.1|109339.1|109373.6|109348.6|109363.2|109338.2|33
1729177910000|2024-10-17 15:11:50|109364.2|109339.2|109373.3|109348.3|109374|109349|109360.6|109335.6|36
1729177920000|2024-10-17 15:12:00|109372.9|109347.9|109357.3|109332.3|109374.3|109349.3|109355.7|109330.7|23
1729177930000|2024-10-17 15:12:10|109360.6|109335.6|109364.2|109339.2|109373.5|109348.5|109360.6|109335.6|39
1729177940000|2024-10-17 15:12:20|109364.5|109339.5|109370.3|109345.3|109371.9|109346.9|109364|109339|24
1729177950000|2024-10-17 15:12:30|109369.9|109344.9|109371.6|109346.6|109373.5|109348.5|109367.4|109342.4|22
1729177960000|2024-10-17 15:12:40|109370.9|109345.9|109370.5|109345.5|109374.5|109349.5|109369.5|109344.5|20
1729177970000|2024-10-17 15:12:50|109370.4|109345.4|109371.6|109346.6|109371.9|109346.9|109370.4|109345.4|15
1729177980000|2024-10-17 15:13:00|109371.3|109346.3|109371.4|109346.4|109371.6|109346.6|109359|109334|31
1729177990000|2024-10-17 15:13:10|109371.5|109346.5|109374.3|109349.3|109374.7|109349.7|109371.2|109346.2|23
1729178000000|2024-10-17 15:13:20|109374.8|109349.8|109398|109373|109398|109373|109374.8|109349.8|33
1729178010000|2024-10-17 15:13:30|109397.1|109372.1|109390.3|109365.3|109398.7|109373.7|109389.5|109364.5|31
1729178020000|2024-10-17 15:13:40|109390.9|109365.9|109381.9|109356.9|109390.9|109365.9|109378.1|109353.1|28
1729178030000|2024-10-17 15:13:50|109382.8|109357.8|109395.3|109370.3|109395.4|109370.4|109382.8|109357.8|35
1729178040000|2024-10-17 15:14:00|109394.3|109369.3|109390.5|109365.5|109396.3|109371.3|109387.6|109362.6|43
1729178050000|2024-10-17 15:14:10|109389.5|109364.5|109384.9|109359.9|109391.6|109366.6|109384.8|109359.8|33
1729178060000|2024-10-17 15:14:20|109384.7|109359.7|109383.1|109358.1|109385.2|109360.2|109381|109356|36
1729178070000|2024-10-17 15:14:30|109386.8|109361.8|109401.7|109376.7|109402.2|109377.2|109386.2|109361.2|35
1729178080000|2024-10-17 15:14:40|109401.5|109376.5|109410.7|109385.7|109410.7|109385.7|109400|109375|31
1729178090000|2024-10-17 15:14:50|109411.6|109386.6|109415.2|109390.2|109418.5|109393.5|109411.6|109386.6|41
1729178100000|2024-10-17 15:15:00|109415.5|109390.5|109408.2|109383.2|109416.8|109391.8|109408.2|109383.2|39
1729178110000|2024-10-17 15:15:10|109408.9|109383.9|109391.4|109366.4|109411.7|109386.7|109382.1|109357.1|49
1729178120000|2024-10-17 15:15:20|109391.5|109366.5|109387.8|109362.8|109394.4|109369.4|109386.2|109361.2|22
1729178130000|2024-10-17 15:15:30|109387.4|109362.4|109374.7|109349.7|109392.3|109367.3|109368.4|109343.4|43
1729178140000|2024-10-17 15:15:40|109375.1|109350.1|109325.1|109300.1|109376.2|109351.2|109318.2|109293.2|49
1729178150000|2024-10-17 15:15:50|109324.7|109299.7|109320.4|109295.4|109324.7|109299.7|109312.9|109287.9|25
1729178160000|2024-10-17 15:16:00|109320.6|109295.6|109317.1|109292.1|109320.6|109295.6|109315.1|109290.1|17
1729178170000|2024-10-17 15:16:10|109315.4|109290.4|109314.4|109289.4|109317.9|109292.9|109313.6|109288.6|14
1729178180000|2024-10-17 15:16:20|109314.1|109289.1|109279.6|109254.6|109316.7|109291.7|109279.6|109254.6|21
1729178190000|2024-10-17 15:16:30|109281.1|109256.1|109283.6|109258.6|109294.8|109258.6|109271.9|109241.2|49
1729178200000|2024-10-17 15:16:40|109284.3|109259.3|109287|109262|109289.3|109264.3|109281.6|109256.6|59
1729178210000|2024-10-17 15:16:50|109288.2|109263.2|109285.9|109260.9|109288.2|109263.2|109281.2|109256.2|52
1729178220000|2024-10-17 15:17:00|109284.6|109259.6|109281.9|109256.9|109285.3|109260.3|109268.6|109243.6|37
1729178230000|2024-10-17 15:17:10|109285.9|109260.9|109294.4|109269.4|109298.5|109273.5|109285.9|109260.9|34
1729178240000|2024-10-17 15:17:20|109294.6|109269.6|109291.3|109266.3|109295.8|109270.8|109291.2|109266.2|35
1729178250000|2024-10-17 15:17:30|109291|109266|109293.9|109268.9|109295.3|109270.3|109288|109263|37
1729178260000|2024-10-17 15:17:40|109292.4|109267.4|109291.2|109266.2|109296.6|109271.6|109290|109265|42
1729178270000|2024-10-17 15:17:50|109291.6|109266.6|109294.7|109269.7|109295.6|109270.6|109289.1|109264.1|28
1729178280000|2024-10-17 15:18:00|109294.3|109269.3|109282.2|109257.2|109297.6|109272.6|109282.2|109257.2|42
1729178290000|2024-10-17 15:18:10|109284|109259|109289.7|109264.7|109290.8|109265.8|109282.9|109257.9|46
1729178300000|2024-10-17 15:18:20|109290.2|109265.2|109281.9|109256.9|109295.7|109270.7|109281.2|109256.2|32
1729178310000|2024-10-17 15:18:30|109281.4|109256.4|109287|109262|109292.7|109267.7|109279|109254|48
1729178320000|2024-10-17 15:18:40|109285.6|109260.6|109291.4|109266.4|109293.2|109268.2|109281.3|109256.3|34
1729178330000|2024-10-17 15:18:50|109291.9|109266.9|109303.2|109278.2|109304.2|109279.2|109291.9|109266.9|30
1729178340000|2024-10-17 15:19:00|109304.5|109279.5|109298.8|109273.8|109305.8|109280.8|109296.6|109271.6|32
1729178350000|2024-10-17 15:19:10|109300.1|109275.1|109307.7|109282.7|109309.6|109284.6|109299|109274|48
1729178360000|2024-10-17 15:19:20|109308|109283|109311.2|109286.2|109312.1|109287.1|109306.5|109281.5|29
1729178370000|2024-10-17 15:19:30|109310.3|109285.3|109343.6|109318.6|109348.9|109318.6|109310.3|109285.3|57
1729178380000|2024-10-17 15:19:40|109343|109318|109359.4|109334.4|109361.9|109336.9|109340.9|109315.9|44
1729178390000|2024-10-17 15:19:50|109359.7|109334.7|109381.2|109331.2|109390|109347.9|109357.6|109328.1|46
1729178400000|2024-10-17 15:20:00|109380.1|109330.1|109369.2|109344.2|109385.5|109350|109366.3|109330.1|44
1729178410000|2024-10-17 15:20:10|109369.7|109344.7|109388.5|109338.5|109388.6|109345.3|109369.7|109330.9|27
1729178420000|2024-10-17 15:20:20|109388.7|109338.7|109398.5|109348.5|109399.1|109349.1|109384.3|109334.3|48
1729178430000|2024-10-17 15:20:30|109399.5|109349.5|109393.7|109343.7|109399.5|109349.5|109390.7|109340.7|21
1729178440000|2024-10-17 15:20:40|109393.3|109343.3|109411.1|109386.1|109412.5|109387.5|109393.2|109343.2|56
1729178450000|2024-10-17 15:20:50|109411|109386|109410.5|109385.5|109411.6|109386.6|109409.6|109384.6|14
1729178460000|2024-10-17 15:21:00|109410.4|109385.4|109422.7|109397.7|109423|109398|109409.9|109384.9|29
1729178470000|2024-10-17 15:21:10|109421.6|109396.6|109427|109402|109427|109402|109419.7|109394.7|35
1729178480000|2024-10-17 15:21:20|109426.2|109401.2|109424.7|109399.7|109426.2|109401.2|109420|109395|45
1729178490000|2024-10-17 15:21:30|109421.6|109396.6|109438.4|109413.4|109438.4|109413.4|109417.7|109392.7|43
1729178500000|2024-10-17 15:21:40|109437.3|109412.3|109447.4|109422.4|109449.1|109424.1|109437.3|109412.3|32
1729178510000|2024-10-17 15:21:50|109448.4|109423.4|109462.4|109412.4|109466.3|109427|109448.2|109410.1|41
1729178520000|2024-10-17 15:22:00|109462.7|109412.7|109462.8|109412.8|109467.6|109417.6|109461.2|109411.2|35
1729178530000|2024-10-17 15:22:10|109462.3|109412.3|109451.3|109426.3|109462.4|109428.1|109446.2|109402.6|54
1729178540000|2024-10-17 15:22:20|109451.8|109426.8|109444.9|109419.9|109455.3|109430.3|109444.9|109419.9|59
1729178550000|2024-10-17 15:22:30|109442.7|109417.7|109449.1|109424.1|109454|109429|109442.7|109417.7|43
1729178560000|2024-10-17 15:22:40|109448.4|109423.4|109447.8|109422.8|109452|109427|109444.2|109419.2|42
1729178570000|2024-10-17 15:22:50|109448|109423|109448.2|109423.2|109451.7|109426.7|109446.4|109421.4|49
1729178580000|2024-10-17 15:23:00|109446.6|109421.6|109443.9|109418.9|109452.1|109427.1|109443.7|109418.7|57
1729178590000|2024-10-17 15:23:10|109444.6|109419.6|109446.6|109421.6|109451.2|109426.2|109443.9|109418.9|63
1729178600000|2024-10-17 15:23:20|109446|109421|109447.5|109422.5|109451.8|109426.8|109442|109417|57
1729178610000|2024-10-17 15:23:30|109448.4|109423.4|109444.2|109419.2|109448.4|109423.4|109439.9|109414.9|54
1729178620000|2024-10-17 15:23:40|109445.2|109420.2|109443.2|109393.2|109448.6|109423.6|109436.4|109389.5|52
1729178630000|2024-10-17 15:23:50|109444|109394|109441.7|109391.7|109449.9|109416.9|109427.9|109391.1|66
1729178640000|2024-10-17 15:24:00|109441.8|109391.8|109437.3|109412.3|109450.8|109415.8|109433.2|109390.6|71
1729178650000|2024-10-17 15:24:10|109440.8|109415.8|109437.3|109412.3|109441.5|109416.5|109434.3|109409.3|67
1729178660000|2024-10-17 15:24:20|109438.2|109413.2|109435.6|109410.6|109442.8|109417.8|109433.6|109408.6|66
1729178670000|2024-10-17 15:24:30|109432.6|109407.6|109436.6|109411.6|109441.7|109416.7|109429.4|109404.4|74
1729178680000|2024-10-17 15:24:40|109438.6|109413.6|109435.3|109410.3|109438.7|109413.7|109432.1|109407.1|71
1729178690000|2024-10-17 15:24:50|109437.5|109412.5|109421.7|109396.7|109437.5|109412.5|109411.8|109386.8|62
1729178700000|2024-10-17 15:25:00|109424.2|109399.2|109413.1|109388.1|109424.2|109399.2|109410.5|109385.5|69
1729178710000|2024-10-17 15:25:10|109411.3|109386.3|109409.6|109384.6|109420.5|109395.5|109409.6|109384.6|62
1729178720000|2024-10-17 15:25:20|109409.3|109384.3|109403.9|109378.9|109410.7|109385.7|109403.2|109378.2|52
1729178730000|2024-10-17 15:25:30|109403.7|109378.7|109396.2|109371.2|109405.8|109380.8|109388.9|109363.9|45
1729178740000|2024-10-17 15:25:40|109393.3|109368.3|109383.4|109358.4|109394.5|109369.5|109380.9|109355.9|41
1729178750000|2024-10-17 15:25:50|109383.9|109358.9|109382.3|109357.3|109384|109359|109378.2|109353.2|27
1729178760000|2024-10-17 15:26:00|109383.5|109358.5|109375.6|109350.6|109385.4|109360.4|109375.2|109350.2|24
1729178770000|2024-10-17 15:26:10|109375.2|109350.2|109366.7|109341.7|109375.5|109350.5|109366|109341|37
1729178780000|2024-10-17 15:26:20|109366.3|109341.3|109357.2|109332.2|109366.3|109341.3|109354.6|109329.6|34
1729178790000|2024-10-17 15:26:30|109355.6|109330.6|109358|109333|109363.1|109338.1|109354.4|109329.4|36
1729178800000|2024-10-17 15:26:40|109358.6|109333.6|109357.3|109332.3|109362.2|109337.2|109353.8|109328.8|40
1729178810000|2024-10-17 15:26:50|109356.6|109331.6|109347.3|109322.3|109362.5|109337.5|109343.9|109318.9|32
1729178820000|2024-10-17 15:27:00|109345.8|109320.8|109318.3|109293.3|109346.7|109321.7|109318.3|109293.3|58
1729178830000|2024-10-17 15:27:10|109317.7|109292.7|109326.4|109301.4|109326.4|109301.4|109312.8|109287.8|48
1729178840000|2024-10-17 15:27:20|109325.5|109300.5|109325.6|109300.6|109325.6|109300.6|109319.6|109294.6|37
1729178850000|2024-10-17 15:27:30|109325.9|109300.9|109321.6|109296.6|109333.2|109308.2|109321.6|109296.6|22
1729178860000|2024-10-17 15:27:40|109322.6|109297.6|109317.1|109292.1|109324.6|109299.6|109315.2|109290.2|30
1729178870000|2024-10-17 15:27:50|109317|109292|109305.5|109280.5|109318.8|109293.8|109302.9|109277.9|38
1729178880000|2024-10-17 15:28:00|109308.6|109283.6|109308.9|109283.9|109309.8|109284.8|109305.8|109280.8|21
1729178890000|2024-10-17 15:28:10|109308.7|109283.7|109319.2|109294.2|109319.2|109294.2|109308.3|109283.3|19
1729178900000|2024-10-17 15:28:20|109317.8|109292.8|109311.7|109286.7|109319|109294|109311.6|109286.6|23
1729178910000|2024-10-17 15:28:30|109311.5|109286.5|109299.6|109274.6|109311.5|109286.5|109297.6|109272.6|15
1729178920000|2024-10-17 15:28:40|109301.1|109276.1|109303.5|109278.5|109305.7|109280.7|109299.2|109274.2|32
1729178930000|2024-10-17 15:28:50|109303.1|109278.1|109291.8|109266.8|109306|109281|109291.1|109266.1|35
1729178940000|2024-10-17 15:29:00|109291.5|109266.5|109293.7|109268.7|109294.1|109269.1|109281.8|109256.8|43
1729178950000|2024-10-17 15:29:10|109292.3|109267.3|109301.4|109276.4|109304.1|109279.1|109292.3|109267.3|33
1729178960000|2024-10-17 15:29:20|109302.3|109277.3|109302.7|109277.7|109306.4|109281.4|109301.6|109276.6|22
1729178970000|2024-10-17 15:29:30|109301.7|109276.7|109296.1|109271.1|109302.3|109277.3|109296.1|109271.1|29
1729178980000|2024-10-17 15:29:40|109297.1|109272.1|109298.9|109273.9|109299.5|109274.5|109296.1|109271.1|23
1729178990000|2024-10-17 15:29:50|109300.1|109275.1|109304.4|109279.4|109304.9|109279.9|109296.7|109271.7|35
1729179000000|2024-10-17 15:30:00|109304|109279|109308|109283|109318.4|109293.4|109302|109277|56
1729179010000|2024-10-17 15:30:10|109306.5|109281.5|109309.1|109284.1|109312.2|109287.2|109305.4|109280.4|27
1729179020000|2024-10-17 15:30:20|109308.9|109283.9|109299.9|109274.9|109310.8|109285.8|109299.9|109274.9|34
1729179030000|2024-10-17 15:30:30|109299.8|109274.8|109296.6|109271.6|109302.1|109277.1|109294.6|109269.6|26
1729179040000|2024-10-17 15:30:40|109296.2|109271.2|109300.9|109275.9|109300.9|109275.9|109295.8|109270.8|24
1729179050000|2024-10-17 15:30:50|109300.8|109275.8|109301.1|109276.1|109301.8|109276.8|109295.6|109270.6|31
1729179060000|2024-10-17 15:31:00|109301.8|109276.8|109296.8|109271.8|109301.8|109276.8|109296.5|109271.5|27
1729179070000|2024-10-17 15:31:10|109296.5|109271.5|109294.6|109269.6|109296.6|109271.6|109293.7|109268.7|27
1729179080000|2024-10-17 15:31:20|109294.5|109269.5|109294.3|109269.3|109294.9|109269.9|109294.3|109269.3|6
1729179090000|2024-10-17 15:31:30|109294.5|109269.5|109291.7|109266.7|109296.6|109271.6|109290.3|109265.3|21
1729179100000|2024-10-17 15:31:40|109292.1|109267.1|109287.4|109262.4|109294.4|109269.4|109284.4|109259.4|34
1729179110000|2024-10-17 15:31:50|109286.7|109261.7|109286.5|109261.5|109292.9|109267.9|109286.5|109261.5|15
1729179120000|2024-10-17 15:32:00|109286.6|109261.6|109279.9|109254.9|109287.1|109262.1|109276.4|109251.4|31
1729179130000|2024-10-17 15:32:10|109281.4|109256.4|109281.4|109256.4|109281.4|109256.4|109278.2|109253.2|10
1729179140000|2024-10-17 15:32:20|109280.5|109255.5|109261.1|109236.1|109280.5|109255.5|109261.1|109236.1|32
1729179150000|2024-10-17 15:32:30|109261.6|109236.6|109272.2|109247.2|109272.2|109247.2|109259|109234|36
1729179160000|2024-10-17 15:32:40|109272.6|109247.6|109270.6|109245.6|109277.3|109252.3|109270.6|109245.6|26
1729179170000|2024-10-17 15:32:50|109270.1|109245.1|109285.1|109260.1|109286.4|109261.4|109267.8|109242.8|33
1729179180000|2024-10-17 15:33:00|109285.6|109260.6|109284.1|109259.1|109294|109269|109284|109259|34
1729179190000|2024-10-17 15:33:10|109285.6|109260.6|109289.9|109264.9|109289.9|109264.9|109285.4|109260.4|22
1729179200000|2024-10-17 15:33:20|109290.2|109265.2|109285.6|109260.6|109291.7|109266.7|109284.4|109259.4|40
1729179210000|2024-10-17 15:33:30|109284.9|109259.9|109278.5|109253.5|109285.9|109260.9|109278.2|109253.2|29
1729179220000|2024-10-17 15:33:40|109278.9|109253.9|109280.2|109255.2|109283.7|109258.7|109275.2|109250.2|26
1729179230000|2024-10-17 15:33:50|109279.8|109254.8|109281.3|109256.3|109282.1|109257.1|109275.1|109250.1|27
1729179240000|2024-10-17 15:34:00|109281.7|109256.7|109280|109255|109282.4|109257.4|109279.7|109254.7|22
1729179250000|2024-10-17 15:34:10|109279.3|109254.3|109280.7|109255.7|109282.3|109257.3|109273.2|109248.2|24
1729179260000|2024-10-17 15:34:20|109280.8|109255.8|109277.8|109252.8|109282.1|109257.1|109276.5|109251.5|19
1729179270000|2024-10-17 15:34:30|109276.9|109251.9|109277.1|109252.1|109278.2|109253.2|109276.6|109251.6|13
1729179280000|2024-10-17 15:34:40|109275.6|109250.6|109279.9|109254.9|109282.7|109257.7|109274.6|109249.6|23
1729179290000|2024-10-17 15:34:50|109279.8|109254.8|109281.4|109256.4|109282.4|109257.4|109279.7|109254.7|12
1729179300000|2024-10-17 15:35:00|109280.4|109255.4|109279.2|109254.2|109280.9|109255.9|109279.2|109254.2|6
1729179310000|2024-10-17 15:35:10|109278.5|109253.5|109276.3|109251.3|109278.5|109253.5|109276.3|109251.3|9
1729179320000|2024-10-17 15:35:20|109275.4|109250.4|109281.7|109256.7|109284.8|109259.8|109268.3|109243.3|24
1729179330000|2024-10-17 15:35:30|109281.3|109256.3|109294.6|109269.6|109295.1|109270.1|109281.3|109256.3|26
1729179340000|2024-10-17 15:35:40|109294.5|109269.5|109299.6|109274.6|109304.1|109279.1|109293.3|109268.3|32
1729179350000|2024-10-17 15:35:50|109298.9|109273.9|109302.9|109277.9|109302.9|109277.9|109298.4|109273.4|20
1729179360000|2024-10-17 15:36:00|109302.5|109277.5|109297.1|109272.1|109302.5|109277.5|109297.1|109272.1|17
1729179370000|2024-10-17 15:36:10|109293.6|109268.6|109298.3|109273.3|109298.7|109273.7|109293.2|109268.2|31
1729179380000|2024-10-17 15:36:20|109298|109273|109301.1|109276.1|109304.4|109279.4|109297.7|109272.7|26
1729179390000|2024-10-17 15:36:30|109301|109276|109309|109284|109309|109284|109300.4|109275.4|37
1729179400000|2024-10-17 15:36:40|109309.4|109284.4|109311.7|109286.7|109312.5|109287.5|109309.4|109284.4|12
1729179410000|2024-10-17 15:36:50|109313.3|109288.3|109304.7|109279.7|109313.3|109288.3|109300.5|109275.5|26
1729179420000|2024-10-17 15:37:00|109305.7|109280.7|109307.1|109282.1|109309.8|109284.8|109304.9|109279.9|30
1729179430000|2024-10-17 15:37:10|109307.3|109282.3|109310.5|109285.5|109310.9|109285.9|109307.3|109282.3|15
1729179440000|2024-10-17 15:37:20|109311|109286|109311.1|109286.1|109312.6|109287.6|109309.8|109284.8|22
1729179450000|2024-10-17 15:37:30|109310.2|109285.2|109308.9|109283.9|109311.3|109286.3|109308.9|109283.9|15
1729179460000|2024-10-17 15:37:40|109308.6|109283.6|109310.7|109285.7|109311.1|109286.1|109308.6|109283.6|14
1729179470000|2024-10-17 15:37:50|109310.8|109285.8|109309.3|109284.3|109310.8|109285.8|109308.7|109283.7|13
1729179480000|2024-10-17 15:38:00|109308.9|109283.9|109310.2|109285.2|109311.8|109286.8|109305.7|109280.7|34
1729179490000|2024-10-17 15:38:10|109310.1|109285.1|109310.4|109285.4|109310.8|109285.8|109310.1|109285.1|16
1729179500000|2024-10-17 15:38:20|109310.1|109285.1|109313.9|109288.9|109314.6|109289.6|109310.1|109285.1|32
1729179510000|2024-10-17 15:38:30|109313.5|109288.5|109309.3|109284.3|109315.1|109290.1|109308|109283|29
1729179520000|2024-10-17 15:38:40|109309.6|109284.6|109310.4|109285.4|109311|109286|109308.7|109283.7|12
1729179530000|2024-10-17 15:38:50|109310.1|109285.1|109302.5|109277.5|109310.2|109285.2|109301|109276|34
1729179540000|2024-10-17 15:39:00|109301.8|109276.8|109296.4|109271.4|109302.2|109277.2|109296.4|109271.4|29
1729179550000|2024-10-17 15:39:10|109296.6|109271.6|109297.2|109272.2|109298|109273|109295.8|109270.8|24
1729179560000|2024-10-17 15:39:20|109297.1|109272.1|109300.5|109275.5|109301.7|109276.7|109296.7|109271.7|31
1729179570000|2024-10-17 15:39:30|109299.7|109274.7|109298.9|109273.9|109301.2|109276.2|109298.9|109273.9|26
1729179580000|2024-10-17 15:39:40|109298.7|109273.7|109296|109271|109299.6|109274.6|109295.7|109270.7|16
1729179590000|2024-10-17 15:39:50|109296.7|109271.7|109309.9|109259.9|109310.3|109280|109293.1|109257.3|42
1729179600000|2024-10-17 15:40:00|109310.2|109260.2|109310.9|109260.9|109312|109262|109305.8|109255.8|33
1729179610000|2024-10-17 15:40:10|109311.3|109261.3|109300.7|109275.7|109312.3|109275.7|109299|109260.9|33
1729179620000|2024-10-17 15:40:20|109300.1|109275.1|109312.8|109287.8|109313.6|109288.6|109300.1|109275.1|24
1729179630000|2024-10-17 15:40:30|109313.2|109288.2|109367.4|109317.4|109367.4|109317.4|109313.2|109288.2|56
1729179640000|2024-10-17 15:40:40|109367.2|109317.2|109376.4|109326.4|109381.7|109331.7|109366|109316|64
1729179650000|2024-10-17 15:40:50|109376.5|109326.5|109377.1|109327.1|109378.6|109328.6|109372.7|109322.7|60
1729179660000|2024-10-17 15:41:00|109377.5|109327.5|109374|109324|109379.2|109329.2|109371.1|109321.1|66
1729179670000|2024-10-17 15:41:10|109376.3|109326.3|109382.8|109332.8|109384|109334|109376.3|109326.3|55
1729179680000|2024-10-17 15:41:20|109383.3|109333.3|109384.1|109334.1|109387|109337|109380.3|109330.3|50
1729179690000|2024-10-17 15:41:30|109386.3|109336.3|109382|109332|109387|109337|109382|109332|56
1729179700000|2024-10-17 15:41:40|109383.9|109333.9|109379.1|109329.1|109384.3|109334.3|109379.1|109329.1|39
1729179710000|2024-10-17 15:41:50|109378.9|109328.9|109380.2|109330.2|109380.5|109330.5|109377.8|109327.8|25
1729179720000|2024-10-17 15:42:00|109378.6|109328.6|109383.4|109333.4|109383.8|109333.8|109378.6|109328.6|31
1729179730000|2024-10-17 15:42:10|109384.2|109334.2|109380.1|109330.1|109385.8|109335.8|109380.1|109330.1|31
1729179740000|2024-10-17 15:42:20|109380|109330|109375.3|109325.3|109381.3|109331.3|109375.3|109325.3|22
1729179750000|2024-10-17 15:42:30|109374.9|109324.9|109374.2|109324.2|109378|109328|109373.4|109323.4|23
1729179760000|2024-10-17 15:42:40|109373.2|109323.2|109376.7|109326.7|109377.6|109327.6|109373.2|109323.2|18
1729179770000|2024-10-17 15:42:50|109376.1|109326.1|109373.1|109323.1|109376.1|109326.1|109373.1|109323.1|12
1729179780000|2024-10-17 15:43:00|109372.8|109322.8|109379.3|109329.3|109379.5|109329.5|109372.7|109322.7|17
1729179790000|2024-10-17 15:43:10|109378.8|109328.8|109378|109328|109379.1|109329.1|109378|109328|10
1729179800000|2024-10-17 15:43:20|109377.1|109327.1|109379.3|109329.3|109379.3|109329.3|109376.9|109326.9|7
1729179810000|2024-10-17 15:43:30|109379.2|109329.2|109379.1|109329.1|109379.8|109329.8|109379.1|109329.1|10
1729179820000|2024-10-17 15:43:40|109379.2|109329.2|109375.2|109325.2|109379.2|109329.2|109375.2|109325.2|9
1729179830000|2024-10-17 15:43:50|109374.7|109324.7|109374.8|109324.8|109375.2|109325.2|109374.7|109324.7|7
1729179840000|2024-10-17 15:44:00|109373.1|109323.1|109374.1|109324.1|109375.6|109325.6|109373.1|109323.1|21
1729179850000|2024-10-17 15:44:10|109373.9|109323.9|109364.5|109339.5|109374.6|109340|109361|109323.5|16
1729179860000|2024-10-17 15:44:20|109365.6|109340.6|109363.3|109338.3|109365.6|109340.6|109361.1|109336.1|30
1729179870000|2024-10-17 15:44:30|109362.9|109337.9|109358.2|109333.2|109362.9|109337.9|109358.2|109333.2|20
1729179880000|2024-10-17 15:44:40|109358|109333|109357.7|109332.7|109358.4|109333.4|109357.3|109332.3|18
1729179890000|2024-10-17 15:44:50|109357.8|109332.8|109358|109333|109358.2|109333.2|109357.7|109332.7|8
1729179900000|2024-10-17 15:45:00|109356.5|109331.5|109358|109333|109358.2|109333.2|109353|109328|34
1729179910000|2024-10-17 15:45:10|109357.9|109332.9|109358.8|109333.8|109358.8|109333.8|109357|109332|18
1729179920000|2024-10-17 15:45:20|109359.6|109334.6|109363.6|109338.6|109365.6|109340.6|109359.6|109334.6|20
1729179930000|2024-10-17 15:45:30|109362.9|109337.9|109357.9|109332.9|109363.5|109338.5|109356.6|109331.6|24
1729179940000|2024-10-17 15:45:40|109357.2|109332.2|109343.8|109318.8|109358.7|109333.7|109342.7|109317.7|24
1729179950000|2024-10-17 15:45:50|109344.4|109319.4|109357.9|109332.9|109365.7|109340.7|109343.8|109318.8|39
1729179960000|2024-10-17 15:46:00|109358.4|109333.4|109359.7|109334.7|109360.1|109335.1|109356.9|109331.9|14
1729179970000|2024-10-17 15:46:10|109359.6|109334.6|109353.7|109328.7|109360.4|109335.4|109353|109328|25
1729179980000|2024-10-17 15:46:20|109353.2|109328.2|109356.2|109331.2|109357.2|109332.2|109352.3|109327.3|23
1729179990000|2024-10-17 15:46:30|109355.1|109330.1|109362.5|109337.5|109363|109338|109351.2|109326.2|35
1729180000000|2024-10-17 15:46:40|109361.4|109336.4|109359.8|109334.8|109365.1|109340.1|109359.1|109334.1|42
1729180010000|2024-10-17 15:46:50|109360.7|109335.7|109365.1|109340.1|109365.1|109340.1|109358.6|109333.6|19
1729180020000|2024-10-17 15:47:00|109366|109341|109366.4|109341.4|109372.6|109347.6|109364.7|109339.7|31
1729180030000|2024-10-17 15:47:10|109367.3|109342.3|109377.8|109352.8|109378|109353|109365.5|109340.5|25
1729180040000|2024-10-17 15:47:20|109377.4|109352.4|109378.7|109353.7|109379.6|109354.6|109375.5|109350.5|18
1729180050000|2024-10-17 15:47:30|109379|109354|109370.5|109345.5|109379.3|109354.3|109370.5|109345.5|19
1729180060000|2024-10-17 15:47:40|109371.4|109346.4|109376.2|109351.2|109378.9|109353.9|109371.4|109346.4|34
1729180070000|2024-10-17 15:47:50|109377.7|109352.7|109378.8|109353.8|109381.6|109356.6|109374.1|109349.1|23
1729180080000|2024-10-17 15:48:00|109380|109355|109377.6|109352.6|109381.6|109356.6|109376.8|109351.8|26
1729180090000|2024-10-17 15:48:10|109377.5|109352.5|109379.8|109354.8|109381|109356|109375|109350|30
1729180100000|2024-10-17 15:48:20|109379.9|109354.9|109381.8|109356.8|109384|109359|109379.9|109354.9|13
1729180110000|2024-10-17 15:48:30|109382|109357|109382.9|109357.9|109383.4|109358.4|109381.8|109356.8|13
1729180120000|2024-10-17 15:48:40|109383.2|109358.2|109382.6|109357.6|109383.7|109358.7|109381.4|109356.4|14
1729180130000|2024-10-17 15:48:50|109382.2|109357.2|109380|109355|109382.9|109357.9|109379.8|109354.8|21
1729180140000|2024-10-17 15:49:00|109379.8|109354.8|109359.9|109334.9|109380.3|109355.3|109359.9|109334.9|34
1729180150000|2024-10-17 15:49:10|109358.6|109333.6|109354|109329|109358.6|109333.6|109353.9|109328.9|32
1729180160000|2024-10-17 15:49:20|109354.3|109329.3|109359.1|109334.1|109360.2|109335.2|109354.3|109329.3|27
1729180170000|2024-10-17 15:49:30|109359.8|109334.8|109355.1|109330.1|109361.5|109336.5|109355.1|109330.1|22
1729180180000|2024-10-17 15:49:40|109354.8|109329.8|109358.1|109333.1|109360.1|109335.1|109354.8|109329.8|11
1729180190000|2024-10-17 15:49:50|109358|109333|109360.5|109335.5|109361.4|109336.4|109358|109333|15
1729180200000|2024-10-17 15:50:00|109360.3|109335.3|109357.7|109332.7|109364.7|109339.7|109351.2|109326.2|30
1729180210000|2024-10-17 15:50:10|109359|109334|109383.7|109358.7|109384.8|109359.8|109359|109334|22
1729180220000|2024-10-17 15:50:20|109383.6|109358.6|109408.9|109383.9|109412.7|109387.7|109383.2|109358.2|38
1729180230000|2024-10-17 15:50:30|109410.1|109385.1|109420.1|109395.1|109420.2|109395.2|109410.1|109385.1|26
1729180240000|2024-10-17 15:50:40|109420.7|109395.7|109420.8|109395.8|109421.2|109396.2|109419.1|109394.1|17
1729180250000|2024-10-17 15:50:50|109421|109396|109421.7|109396.7|109422.4|109397.4|109420.7|109395.7|15
1729180260000|2024-10-17 15:51:00|109422.6|109397.6|109421.4|109396.4|109422.6|109397.6|109418|109393|18
1729180270000|2024-10-17 15:51:10|109422.1|109397.1|109419.6|109394.6|109435.2|109397.1|109411.3|109382.7|38
1729180280000|2024-10-17 15:51:20|109419.5|109394.5|109423.9|109398.9|109424.3|109399.3|109419.5|109394.5|14
1729180290000|2024-10-17 15:51:30|109424.3|109399.3|109430.4|109405.4|109430.4|109405.4|109424.2|109399.2|17
1729180300000|2024-10-17 15:51:40|109431.2|109406.2|109419.2|109394.2|109431.2|109406.2|109418.3|109393.3|22
1729180310000|2024-10-17 15:51:50|109419.6|109394.6|109413.7|109388.7|109424.1|109399.1|109413.7|109388.7|37
1729180320000|2024-10-17 15:52:00|109413.8|109388.8|109411.2|109386.2|109417.2|109392.2|109411.2|109386.2|24
1729180330000|2024-10-17 15:52:10|109410.1|109385.1|109413.9|109388.9|109415.5|109390.5|109410.1|109385.1|21
1729180340000|2024-10-17 15:52:20|109413|109388|109412.7|109387.7|109416.5|109391.5|109402.4|109377.4|42
1729180350000|2024-10-17 15:52:30|109412.6|109387.6|109414.7|109389.7|109417.7|109392.7|109411|109386|33
1729180360000|2024-10-17 15:52:40|109413.9|109388.9|109410.8|109385.8|109413.9|109388.9|109409.6|109384.6|11
1729180370000|2024-10-17 15:52:50|109409.1|109384.1|109406|109381|109413.6|109388.6|109405.6|109380.6|20
1729180380000|2024-10-17 15:53:00|109406.2|109381.2|109398.7|109373.7|109407.6|109382.6|109390.4|109365.4|25
1729180390000|2024-10-17 15:53:10|109399.2|109374.2|109406.9|109381.9|109406.9|109381.9|109397.1|109372.1|28
1729180400000|2024-10-17 15:53:20|109408.3|109383.3|109401.7|109376.7|109408.7|109383.7|109400.5|109375.5|15
1729180410000|2024-10-17 15:53:30|109403.2|109378.2|109400.2|109375.2|109404.5|109379.5|109396.5|109371.5|31
1729180420000|2024-10-17 15:53:40|109399.3|109374.3|109414|109389|109415.7|109390.7|109399.3|109374.3|30
1729180430000|2024-10-17 15:53:50|109414.5|109389.5|109406.9|109381.9|109418.4|109393.4|109406.9|109381.9|12
1729180440000|2024-10-17 15:54:00|109406.6|109381.6|109418.1|109393.1|109418.3|109393.3|109404.2|109379.2|33
1729180450000|2024-10-17 15:54:10|109418.4|109393.4|109414.6|109389.6|109420.1|109395.1|109412.1|109387.1|22
1729180460000|2024-10-17 15:54:20|109414.7|109389.7|109404.4|109379.4|109416.9|109391.9|109404.4|109379.4|30
1729180470000|2024-10-17 15:54:30|109404|109379|109403.2|109378.2|109405.1|109380.1|109401|109376|20
1729180480000|2024-10-17 15:54:40|109403.5|109378.5|109403.7|109378.7|109404.2|109379.2|109394.8|109369.8|33
1729180490000|2024-10-17 15:54:50|109403.1|109378.1|109409.5|109384.5|109412.1|109387.1|109403.1|109378.1|23
1729180500000|2024-10-17 15:55:00|109409.1|109384.1|109392.6|109367.6|109410.5|109385.5|109389.7|109364.7|46
1729180510000|2024-10-17 15:55:10|109392.4|109367.4|109390|109365|109401.3|109376.3|109389.1|109364.1|32
1729180520000|2024-10-17 15:55:20|109390.6|109365.6|109390.7|109365.7|109398.2|109373.2|109390.4|109365.4|26
1729180530000|2024-10-17 15:55:30|109390.5|109365.5|109393.5|109368.5|109395.6|109370.6|109387.7|109362.7|26
1729180540000|2024-10-17 15:55:40|109394.6|109369.6|109392.8|109367.8|109397.7|109372.7|109391.4|109366.4|18
1729180550000|2024-10-17 15:55:50|109392.2|109367.2|109398.2|109373.2|109398.5|109373.5|109392|109367|15
1729180560000|2024-10-17 15:56:00|109398.1|109373.1|109405.9|109380.9|109405.9|109380.9|109397.6|109372.6|19
1729180570000|2024-10-17 15:56:10|109406|109381|109400.9|109375.9|109406.3|109381.3|109399.6|109374.6|15
1729180580000|2024-10-17 15:56:20|109401.2|109376.2|109396.3|109371.3|109401.2|109376.2|109395.1|109370.1|15
1729180590000|2024-10-17 15:56:30|109396.6|109371.6|109399.3|109374.3|109400.9|109375.9|109396.6|109371.6|10
1729180600000|2024-10-17 15:56:40|109399.6|109374.6|109394.7|109369.7|109399.7|109374.7|109393.8|109368.8|18
1729180610000|2024-10-17 15:56:50|109395|109370|109395.4|109370.4|109395.5|109370.5|109394|109369|12
1729180620000|2024-10-17 15:57:00|109395.3|109370.3|109395.1|109370.1|109395.6|109370.6|109393.5|109368.5|10
1729180630000|2024-10-17 15:57:10|109395.6|109370.6|109399.1|109374.1|109399.1|109374.1|109394.8|109369.8|18
1729180640000|2024-10-17 15:57:20|109399.9|109374.9|109396.8|109371.8|109399.9|109374.9|109394.9|109369.9|12
1729180650000|2024-10-17 15:57:30|109401.3|109376.3|109430.3|109405.3|109432.8|109407.8|109401.3|109376.3|39
1729180660000|2024-10-17 15:57:40|109430|109405|109440.1|109415.1|109441.6|109416.6|109429.9|109404.9|38
1729180670000|2024-10-17 15:57:50|109440.2|109415.2|109441.5|109416.5|109444.9|109419.9|109438.4|109413.4|24
1729180680000|2024-10-17 15:58:00|109440.1|109415.1|109443.1|109418.1|109445.6|109420.6|109440.1|109415.1|34
1729180690000|2024-10-17 15:58:10|109439.3|109414.3|109441|109416|109441.3|109416.3|109437.6|109412.6|30
1729180700000|2024-10-17 15:58:20|109439.6|109414.6|109439.9|109414.9|109441|109416|109437.3|109412.3|15
1729180710000|2024-10-17 15:58:30|109438.9|109413.9|109436.6|109411.6|109438.9|109413.9|109434.9|109409.9|27
1729180720000|2024-10-17 15:58:40|109437.1|109412.1|109442.2|109417.2|109442.2|109417.2|109435.2|109410.2|28
1729180730000|2024-10-17 15:58:50|109441.2|109416.2|109439.3|109414.3|109441.2|109416.2|109439.2|109414.2|16
1729180740000|2024-10-17 15:59:00|109438.8|109413.8|109438.7|109413.7|109440.3|109415.3|109438.5|109413.5|27
1729180750000|2024-10-17 15:59:10|109439.2|109414.2|109435.3|109410.3|109445.4|109420.4|109433.1|109408.1|20
1729180760000|2024-10-17 15:59:20|109435|109410|109442.4|109417.4|109446.1|109421.1|109435|109410|43
1729180770000|2024-10-17 15:59:30|109441.9|109416.9|109439.8|109414.8|109445.3|109420.3|109437.7|109412.7|53
1729180780000|2024-10-17 15:59:40|109440.7|109415.7|109442.6|109417.6|109442.6|109417.6|109437.3|109412.3|31
1729180790000|2024-10-17 15:59:50|109443|109418|109443|109418|109444.8|109419.8|109442.3|109417.3|15
1729180800000|2024-10-17 16:00:00|109445.1|109420.1|109446.7|109421.7|109447.3|109422.3|109442.7|109417.7|17
1729180810000|2024-10-17 16:00:10|109446.8|109421.8|109443.9|109418.9|109446.8|109421.8|109443.5|109418.5|28
1729180820000|2024-10-17 16:00:20|109443.2|109418.2|109440|109415|109443.2|109418.2|109440|109415|8
1729180830000|2024-10-17 16:00:30|109440.9|109415.9|109448.9|109423.9|109448.9|109423.9|109440.3|109415.3|30
1729180840000|2024-10-17 16:00:40|109448.8|109423.8|109446.1|109421.1|109448.8|109423.8|109445.7|109420.7|15
1729180850000|2024-10-17 16:00:50|109445.4|109420.4|109444.2|109419.2|109446.3|109421.3|109444.2|109419.2|20
1729180860000|2024-10-17 16:01:00|109444.4|109419.4|109445|109420|109445.3|109420.3|109444.4|109419.4|6
1729180870000|2024-10-17 16:01:10|109444.1|109419.1|109449.9|109424.9|109449.9|109424.9|109442.8|109417.8|16
1729180880000|2024-10-17 16:01:20|109450.1|109425.1|109446.5|109421.5|109451.2|109426.2|109445.9|109420.9|20
1729180890000|2024-10-17 16:01:30|109446.6|109421.6|109450.9|109425.9|109450.9|109425.9|109446.6|109421.6|14
1729180900000|2024-10-17 16:01:40|109450.6|109425.6|109450.8|109425.8|109452.3|109427.3|109450|109425|21
1729180910000|2024-10-17 16:01:50|109452.1|109427.1|109453.1|109428.1|109453.3|109428.3|109451|109426|17
1729180920000|2024-10-17 16:02:00|109452.5|109427.5|109454.2|109429.2|109454.2|109429.2|109449.3|109424.3|15
1729180930000|2024-10-17 16:02:10|109455|109430|109469.8|109444.8|109469.8|109444.8|109455|109430|25
1729180940000|2024-10-17 16:02:20|109470.1|109445.1|109469.7|109444.7|109471.2|109446.2|109469.7|109444.7|15
1729180950000|2024-10-17 16:02:30|109469.5|109444.5|109470.4|109445.4|109470.7|109445.7|109469|109444|8
1729180960000|2024-10-17 16:02:40|109470.7|109445.7|109468.6|109443.6|109470.9|109445.9|109468.6|109443.6|9
1729180970000|2024-10-17 16:02:50|109468.5|109443.5|109470.7|109445.7|109471|109446|109466.2|109441.2|23
1729180980000|2024-10-17 16:03:00|109470.4|109445.4|109478.8|109453.8|109478.8|109453.8|109470.4|109445.4|19
1729180990000|2024-10-17 16:03:10|109479.1|109454.1|109482.4|109457.4|109482.4|109457.4|109478.4|109453.4|15
1729181000000|2024-10-17 16:03:20|109482.2|109457.2|109487.1|109462.1|109487.1|109462.1|109482|109457|16
1729181010000|2024-10-17 16:03:30|109487.5|109462.5|109497.6|109472.6|109497.8|109472.8|109487.5|109462.5|15
1729181020000|2024-10-17 16:03:40|109497.8|109472.8|109500|109475|109501.1|109476.1|109496|109471|16
1729181030000|2024-10-17 16:03:50|109500.3|109475.3|109508.5|109483.5|109508.5|109483.5|109500.3|109475.3|22
1729181040000|2024-10-17 16:04:00|109508.8|109483.8|109514.9|109489.9|109516|109491|109508.8|109483.8|12
1729181050000|2024-10-17 16:04:10|109515|109490|109501.1|109476.1|109515|109490|109500.8|109475.8|24
1729181060000|2024-10-17 16:04:20|109500.7|109475.7|109501.7|109476.7|109501.7|109476.7|109496.1|109471.1|19
1729181070000|2024-10-17 16:04:30|109501.9|109476.9|109502.6|109477.6|109503.2|109478.2|109501.9|109476.9|14
1729181080000|2024-10-17 16:04:40|109502.7|109477.7|109500.6|109475.6|109503|109478|109500.6|109475.6|7
1729181090000|2024-10-17 16:04:50|109500.2|109475.2|109506.3|109481.3|109506.3|109481.3|109500.2|109475.2|10
1729181100000|2024-10-17 16:05:00|109505.7|109480.7|109509.7|109484.7|109509.7|109484.7|109501.9|109476.9|14
1729181110000|2024-10-17 16:05:10|109508.9|109483.9|109506.5|109481.5|109511.7|109486.7|109505.7|109480.7|15
1729181120000|2024-10-17 16:05:20|109506.6|109481.6|109505.9|109480.9|109506.6|109481.6|109505.4|109480.4|6
1729181130000|2024-10-17 16:05:30|109506.1|109481.1|109510|109485|109510|109485|109506.1|109481.1|10
1729181140000|2024-10-17 16:05:40|109510.1|109485.1|109509.8|109484.8|109512.4|109487.4|109509.5|109484.5|14
1729181150000|2024-10-17 16:05:50|109509.5|109484.5|109509.6|109484.6|109509.7|109484.7|109509.4|109484.4|5
1729181160000|2024-10-17 16:06:00|109509.7|109484.7|109509.4|109484.4|109510|109485|109509.4|109484.4|7
1729181170000|2024-10-17 16:06:10|109509.3|109484.3|109510.3|109485.3|109514.5|109489.5|109509.3|109484.3|14
1729181180000|2024-10-17 16:06:20|109510.2|109485.2|109520.7|109495.7|109520.7|109495.7|109510|109485|23
1729181190000|2024-10-17 16:06:30|109520.4|109495.4|109516.7|109491.7|109520.4|109495.4|109514.8|109489.8|25
1729181200000|2024-10-17 16:06:40|109516.5|109491.5|109517.7|109492.7|109519.5|109494.5|109515.4|109490.4|15
1729181210000|2024-10-17 16:06:50|109517.3|109492.3|109518.2|109493.2|109518.3|109493.3|109517.3|109492.3|7
1729181220000|2024-10-17 16:07:00|109518.4|109493.4|109518.2|109493.2|109518.4|109493.4|109518.2|109493.2|2
1729181230000|2024-10-17 16:07:10|109517.8|109492.8|109517.8|109492.8|109518|109493|109517.5|109492.5|7
1729181240000|2024-10-17 16:07:20|109516.8|109491.8|109508.1|109483.1|109516.8|109491.8|109508.1|109483.1|17
1729181250000|2024-10-17 16:07:30|109508.8|109483.8|109495.2|109470.2|109510.1|109485.1|109494|109469|18
1729181260000|2024-10-17 16:07:40|109494.9|109469.9|109511.7|109486.7|109511.8|109486.8|109493.8|109468.8|21
1729181270000|2024-10-17 16:07:50|109511.4|109486.4|109515.3|109490.3|109515.3|109490.3|109508.4|109483.4|16
1729181280000|2024-10-17 16:08:00|109514.7|109489.7|109513.2|109488.2|109514.7|109489.7|109512.1|109487.1|12
1729181290000|2024-10-17 16:08:10|109512.8|109487.8|109521.7|109496.7|109521.8|109496.8|109512.7|109487.7|22
1729181300000|2024-10-17 16:08:20|109522.2|109497.2|109519|109494|109522.2|109497.2|109518.5|109493.5|16
1729181310000|2024-10-17 16:08:30|109518.5|109493.5|109520.5|109495.5|109521.9|109496.9|109518.3|109493.3|20
1729181320000|2024-10-17 16:08:40|109519.8|109494.8|109525|109500|109526|109501|109519.3|109494.3|17
1729181330000|2024-10-17 16:08:50|109524.9|109499.9|109525.1|109500.1|109525.6|109500.6|109524.6|109499.6|9
1729181340000|2024-10-17 16:09:00|109524.8|109499.8|109522.5|109497.5|109524.8|109499.8|109522.5|109497.5|19
1729181350000|2024-10-17 16:09:10|109522.9|109497.9|109522.1|109497.1|109522.9|109497.9|109521.7|109496.7|11
1729181360000|2024-10-17 16:09:20|109521.3|109496.3|109520.2|109495.2|109521.3|109496.3|109519.8|109494.8|8
1729181370000|2024-10-17 16:09:30|109520.6|109495.6|109518.5|109493.5|109522|109497|109518.1|109493.1|13
1729181380000|2024-10-17 16:09:40|109518.1|109493.1|109515.9|109490.9|109518.1|109493.1|109515.9|109490.9|10
1729181390000|2024-10-17 16:09:50|109516.6|109491.6|109515.3|109490.3|109516.6|109491.6|109514.6|109489.6|7
1729181400000|2024-10-17 16:10:00|109514.2|109489.2|109508.7|109483.7|109514.2|109489.2|109508|109483|14
1729181410000|2024-10-17 16:10:10|109509|109484|109503.7|109478.7|109509.2|109484.2|109503.7|109478.7|11
1729181420000|2024-10-17 16:10:20|109503.6|109478.6|109502.9|109477.9|109504|109479|109501.2|109476.2|15
1729181430000|2024-10-17 16:10:30|109502.5|109477.5|109501.4|109476.4|109502.5|109477.5|109501.4|109476.4|7
1729181440000|2024-10-17 16:10:40|109501.7|109476.7|109495.2|109470.2|109501.7|109476.7|109494.8|109469.8|18
1729181450000|2024-10-17 16:10:50|109494.9|109469.9|109499.7|109474.7|109499.9|109474.9|109494.9|109469.9|17
1729181460000|2024-10-17 16:11:00|109500.4|109475.4|109504.5|109479.5|109505.2|109480.2|109500.4|109475.4|18
1729181470000|2024-10-17 16:11:10|109504.7|109479.7|109512.6|109487.6|109513|109488|109504.6|109479.6|18
1729181480000|2024-10-17 16:11:20|109512.8|109487.8|109505.9|109480.9|109513.5|109488.5|109505.9|109480.9|22
1729181490000|2024-10-17 16:11:30|109506.3|109481.3|109506.4|109481.4|109507.1|109482.1|109504.7|109479.7|25
1729181500000|2024-10-17 16:11:40|109506|109481|109507.8|109482.8|109507.8|109482.8|109501.5|109476.5|17
1729181510000|2024-10-17 16:11:50|109508.3|109483.3|109507.3|109482.3|109509.8|109484.8|109506.8|109481.8|16
1729181520000|2024-10-17 16:12:00|109507.7|109482.7|109523.5|109498.5|109524.7|109499.7|109507.7|109482.7|24
1729181530000|2024-10-17 16:12:10|109523.4|109498.4|109532.5|109507.5|109539.3|109514.3|109521.8|109496.8|28
1729181540000|2024-10-17 16:12:20|109532.9|109507.9|109545|109520|109547.6|109522.6|109532.9|109507.9|27
1729181550000|2024-10-17 16:12:30|109544.2|109519.2|109544.1|109519.1|109545.1|109520.1|109543.6|109518.6|11
1729181560000|2024-10-17 16:12:40|109543.6|109518.6|109544.6|109519.6|109544.8|109519.8|109543.6|109518.6|14
1729181570000|2024-10-17 16:12:50|109545.4|109520.4|109522.5|109497.5|109546.9|109521.9|109521.7|109496.7|34
1729181580000|2024-10-17 16:13:00|109522.3|109497.3|109529.8|109504.8|109534.6|109509.6|109522.3|109497.3|23
1729181590000|2024-10-17 16:13:10|109530.1|109505.1|109529|109504|109530.1|109505.1|109529|109504|13
1729181600000|2024-10-17 16:13:20|109529.6|109504.6|109533.1|109508.1|109533.3|109508.3|109528.7|109503.7|23
1729181610000|2024-10-17 16:13:30|109533.3|109508.3|109532.6|109507.6|109533.3|109508.3|109532.1|109507.1|7
1729181620000|2024-10-17 16:13:40|109532.5|109507.5|109530.6|109505.6|109533.1|109508.1|109530.2|109505.2|10
1729181630000|2024-10-17 16:13:50|109531|109506|109532|109507|109535.8|109510.8|109531|109506|21
1729181640000|2024-10-17 16:14:00|109531.5|109506.5|109531.7|109506.7|109531.8|109506.8|109531.2|109506.2|8
1729181650000|2024-10-17 16:14:10|109531.4|109506.4|109531.5|109506.5|109532.2|109507.2|109531.2|109506.2|12
1729181660000|2024-10-17 16:14:20|109531.2|109506.2|109522.5|109497.5|109531.6|109506.6|109522.5|109497.5|15
1729181670000|2024-10-17 16:14:30|109522.6|109497.6|109519.6|109494.6|109522.6|109497.6|109517.8|109492.8|14
1729181680000|2024-10-17 16:14:40|109522.8|109497.8|109520.1|109495.1|109523.1|109498.1|109520.1|109495.1|14
1729181690000|2024-10-17 16:14:50|109520.5|109495.5|109519|109494|109522.2|109497.2|109518.9|109493.9|14
1729181700000|2024-10-17 16:15:00|109519.6|109494.6|109515.5|109490.5|109521.7|109496.7|109515.5|109490.5|25
1729181710000|2024-10-17 16:15:10|109515.1|109490.1|109511.3|109486.3|109515.1|109490.1|109508.9|109483.9|18
1729181720000|2024-10-17 16:15:20|109512.9|109487.9|109512.4|109487.4|109513.8|109488.8|109511.4|109486.4|16
1729181730000|2024-10-17 16:15:30|109512.6|109487.6|109509.3|109484.3|109514.4|109489.4|109509.3|109484.3|18
1729181740000|2024-10-17 16:15:40|109509.1|109484.1|109522.1|109497.1|109523.7|109498.7|109504.9|109479.9|20
1729181750000|2024-10-17 16:15:50|109523.1|109498.1|109522.8|109497.8|109525|109500|109522.4|109497.4|19
1729181760000|2024-10-17 16:16:00|109523.1|109498.1|109519.3|109494.3|109524|109499|109519.3|109494.3|17
1729181770000|2024-10-17 16:16:10|109519.7|109494.7|109521|109496|109521|109496|109519.3|109494.3|9
1729181780000|2024-10-17 16:16:20|109520.9|109495.9|109520.4|109495.4|109521.4|109496.4|109520.4|109495.4|9
1729181790000|2024-10-17 16:16:30|109520.2|109495.2|109515.8|109490.8|109521.3|109496.3|109514.9|109489.9|22
1729181800000|2024-10-17 16:16:40|109515.6|109490.6|109515.7|109490.7|109516.2|109491.2|109515.3|109490.3|13
1729181810000|2024-10-17 16:16:50|109515.6|109490.6|109514.1|109489.1|109517.1|109492.1|109510.8|109485.8|26
1729181820000|2024-10-17 16:17:00|109514.6|109489.6|109520.5|109495.5|109520.5|109495.5|109514.1|109489.1|17
1729181830000|2024-10-17 16:17:10|109520.9|109495.9|109521.9|109496.9|109523.6|109498.6|109520.3|109495.3|15
1729181840000|2024-10-17 16:17:20|109521.5|109496.5|109522.9|109497.9|109523.4|109498.4|109519.7|109494.7|9
1729181850000|2024-10-17 16:17:30|109523.8|109498.8|109521.3|109496.3|109524.3|109499.3|109521.3|109496.3|10
1729181860000|2024-10-17 16:17:40|109519.9|109494.9|109519.9|109494.9|109520.6|109495.6|109519.6|109494.6|22
1729181870000|2024-10-17 16:17:50|109520.1|109495.1|109520.2|109495.2|109520.5|109495.5|109519.9|109494.9|15
1729181880000|2024-10-17 16:18:00|109520.3|109495.3|109521.6|109496.6|109521.6|109496.6|109520.2|109495.2|15
1729181890000|2024-10-17 16:18:10|109521.5|109496.5|109519.2|109494.2|109521.6|109496.6|109519.2|109494.2|10
1729181900000|2024-10-17 16:18:20|109520|109495|109491.1|109466.1|109520|109495|109490.7|109465.7|30
1729181910000|2024-10-17 16:18:30|109491.8|109466.8|109493|109468|109493.4|109468.4|109490.6|109465.6|12
1729181920000|2024-10-17 16:18:40|109494.1|109469.1|109496.3|109471.3|109496.7|109471.7|109492.6|109467.6|17
1729181930000|2024-10-17 16:18:50|109496.8|109471.8|109498|109473|109499.1|109474.1|109496.8|109471.8|16
1729181940000|2024-10-17 16:19:00|109497.7|109472.7|109494.5|109469.5|109497.7|109472.7|109494|109469|16
1729181950000|2024-10-17 16:19:10|109494.8|109469.8|109494.6|109469.6|109495.2|109470.2|109494.6|109469.6|4
1729181960000|2024-10-17 16:19:20|109494.8|109469.8|109497|109472|109497.4|109472.4|109494|109469|7
1729181970000|2024-10-17 16:19:30|109497.3|109472.3|109507.5|109482.5|109507.5|109482.5|109497.3|109472.3|20
1729181980000|2024-10-17 16:19:40|109507.2|109482.2|109481.9|109456.9|109508|109483|109478.1|109453.1|28
1729181990000|2024-10-17 16:19:50|109481.4|109456.4|109476.9|109451.9|109484.7|109459.7|109476.4|109451.4|20
1729182000000|2024-10-17 16:20:00|109476.5|109451.5|109476.5|109451.5|109477.4|109452.4|109476.2|109451.2|13
1729182010000|2024-10-17 16:20:10|109476.3|109451.3|109473.3|109448.3|109476.3|109451.3|109472.8|109447.8|13
1729182020000|2024-10-17 16:20:20|109472.8|109447.8|109472.1|109447.1|109473.6|109448.6|109470.4|109445.4|15
1729182030000|2024-10-17 16:20:30|109472.6|109447.6|109476.8|109451.8|109477|109452|109472.6|109447.6|17
1729182040000|2024-10-17 16:20:40|109477|109452|109476.4|109451.4|109477.9|109452.9|109475.9|109450.9|14
1729182050000|2024-10-17 16:20:50|109475.7|109450.7|109476.3|109451.3|109476.5|109451.5|109475.7|109450.7|7
1729182060000|2024-10-17 16:21:00|109476|109451|109478.9|109453.9|109481.1|109456.1|109476|109451|19
1729182070000|2024-10-17 16:21:10|109478.8|109453.8|109476.9|109451.9|109478.8|109453.8|109476.9|109451.9|8
1729182080000|2024-10-17 16:21:20|109476.8|109451.8|109477.3|109452.3|109477.6|109452.6|109476.8|109451.8|5
1729182090000|2024-10-17 16:21:30|109477|109452|109477.5|109452.5|109480.8|109455.8|109475.7|109450.7|20
1729182100000|2024-10-17 16:21:40|109475.9|109450.9|109477.3|109452.3|109477.3|109452.3|109474.6|109449.6|15
1729182110000|2024-10-17 16:21:50|109477|109452|109476.2|109451.2|109478.2|109453.2|109475.6|109450.6|31
1729182120000|2024-10-17 16:22:00|109476.9|109451.9|109484.4|109459.4|109484.4|109459.4|109476.9|109451.9|18
1729182130000|2024-10-17 16:22:10|109483.8|109458.8|109482.4|109457.4|109483.8|109458.8|109479|109454|21
1729182140000|2024-10-17 16:22:20|109482.3|109457.3|109485.9|109460.9|109486.8|109461.8|109482|109457|24
1729182150000|2024-10-17 16:22:30|109485.4|109460.4|109484.8|109459.8|109485.8|109460.8|109484.4|109459.4|9
1729182160000|2024-10-17 16:22:40|109485.2|109460.2|109484.2|109459.2|109485.6|109460.6|109478.4|109453.4|23
1729182170000|2024-10-17 16:22:50|109484.7|109459.7|109477.4|109452.4|109484.7|109459.7|109477.4|109452.4|21
1729182180000|2024-10-17 16:23:00|109477.2|109452.2|109478.9|109453.9|109478.9|109453.9|109477.2|109452.2|7
1729182190000|2024-10-17 16:23:10|109479.7|109454.7|109476.7|109451.7|109479.7|109454.7|109475.2|109450.2|18
1729182200000|2024-10-17 16:23:20|109476.1|109451.1|109470.7|109445.7|109477.8|109452.8|109470.7|109445.7|22
1729182210000|2024-10-17 16:23:30|109471.6|109446.6|109473|109448|109477.7|109452.7|109471.6|109446.6|21
1729182220000|2024-10-17 16:23:40|109472.8|109447.8|109474|109449|109474|109449|109471.2|109446.2|10
1729182230000|2024-10-17 16:23:50|109473.6|109448.6|109474.3|109449.3|109474.4|109449.4|109473.6|109448.6|8
1729182240000|2024-10-17 16:24:00|109474.9|109449.9|109471.5|109421.5|109477.4|109452.4|109456.5|109406.5|39
1729182250000|2024-10-17 16:24:10|109469.3|109419.3|109466.9|109416.9|109469.5|109419.5|109460.5|109410.5|55
1729182260000|2024-10-17 16:24:20|109467.3|109417.3|109472.4|109422.4|109472.4|109422.4|109467.3|109417.3|21
1729182270000|2024-10-17 16:24:30|109470.8|109420.8|109467.6|109442.6|109480.9|109442.6|109464.9|109418.5|43
1729182280000|2024-10-17 16:24:40|109467.9|109442.9|109465|109440|109469.7|109444.7|109462.6|109437.6|25
1729182290000|2024-10-17 16:24:50|109464.4|109439.4|109476|109426|109476.9|109441.8|109449.4|109412.2|50
1729182300000|2024-10-17 16:25:00|109476.8|109426.8|109468.5|109443.5|109476.8|109443.6|109463.6|109426.8|17
1729182310000|2024-10-17 16:25:10|109471.3|109446.3|109472.6|109447.6|109473.1|109448.1|109471.3|109446.3|14
1729182320000|2024-10-17 16:25:20|109471.9|109446.9|109467.2|109442.2|109472.6|109447.6|109466.5|109441.5|10
1729182330000|2024-10-17 16:25:30|109467.6|109442.6|109464.3|109439.3|109467.6|109442.6|109464.3|109439.3|11
1729182340000|2024-10-17 16:25:40|109464.1|109439.1|109466.7|109441.7|109466.7|109441.7|109463.7|109438.7|16
1729182350000|2024-10-17 16:25:50|109466.3|109441.3|109465.1|109440.1|109474.7|109449.7|109465.1|109440.1|24
1729182360000|2024-10-17 16:26:00|109466.8|109441.8|109463.5|109438.5|109470.7|109445.7|109462.6|109437.6|22
1729182370000|2024-10-17 16:26:10|109468|109443|109471.1|109446.1|109471.1|109446.1|109466.9|109441.9|11
1729182380000|2024-10-17 16:26:20|109471|109446|109471.7|109446.7|109471.7|109446.7|109469.9|109444.9|13
1729182390000|2024-10-17 16:26:30|109472.6|109447.6|109476.9|109451.9|109477.7|109452.7|109472.6|109447.6|15
1729182400000|2024-10-17 16:26:40|109476.5|109451.5|109483.8|109458.8|109485.3|109460.3|109476.3|109451.3|12
1729182410000|2024-10-17 16:26:50|109484.1|109459.1|109490.9|109465.9|109491.5|109466.5|109484.1|109459.1|20
1729182420000|2024-10-17 16:27:00|109491.5|109466.5|109488.5|109463.5|109491.5|109466.5|109487.9|109462.9|14
1729182430000|2024-10-17 16:27:10|109488.2|109463.2|109487.3|109437.3|109493.3|109463.9|109478.4|109437.3|27
1729182440000|2024-10-17 16:27:20|109488.7|109438.7|109489.7|109439.7|109490.1|109440.1|109487.9|109437.9|13
1729182450000|2024-10-17 16:27:30|109489.6|109439.6|109469.1|109444.1|109489.6|109451.3|109463.1|109438.1|25
1729182460000|2024-10-17 16:27:40|109468.4|109443.4|109468|109443|109471.1|109446.1|109468|109443|26
1729182470000|2024-10-17 16:27:50|109468.4|109443.4|109465|109440|109469|109444|109465|109440|23
1729182480000|2024-10-17 16:28:00|109465.1|109440.1|109467.2|109442.2|109467.2|109442.2|109465|109440|12
1729182490000|2024-10-17 16:28:10|109467.6|109442.6|109462.4|109437.4|109467.6|109442.6|109462.3|109437.3|12
1729182500000|2024-10-17 16:28:20|109463.1|109438.1|109467.1|109442.1|109468.4|109443.4|109450.6|109425.6|28
1729182510000|2024-10-17 16:28:30|109466.5|109441.5|109464.3|109439.3|109467.2|109442.2|109462.9|109437.9|25
1729182520000|2024-10-17 16:28:40|109464.4|109439.4|109463.9|109438.9|109464.9|109439.9|109463.5|109438.5|22
1729182530000|2024-10-17 16:28:50|109464.3|109439.3|109471.6|109446.6|109472|109447|109463.6|109438.6|21
1729182540000|2024-10-17 16:29:00|109471.1|109446.1|109479.7|109454.7|109480.1|109455.1|109471.1|109446.1|29
1729182550000|2024-10-17 16:29:10|109480.1|109455.1|109483|109458|109483|109458|109480|109455|21
1729182560000|2024-10-17 16:29:20|109482.5|109457.5|109484.6|109459.6|109485.3|109460.3|109481.2|109456.2|25
1729182570000|2024-10-17 16:29:30|109484|109459|109487.8|109462.8|109487.8|109462.8|109482.4|109457.4|24
1729182580000|2024-10-17 16:29:40|109487.2|109462.2|109482.4|109457.4|109487.6|109462.6|109482.4|109457.4|13
1729182590000|2024-10-17 16:29:50|109481.4|109456.4|109485.1|109460.1|109485.1|109460.1|109481.4|109456.4|21
1729182600000|2024-10-17 16:30:00|109485.3|109460.3|109488.1|109438.1|109491.1|109463.4|109474.8|109437.4|44
1729182610000|2024-10-17 16:30:10|109487.5|109437.5|109474.6|109449.6|109488.1|109451|109474.6|109436.3|21
1729182620000|2024-10-17 16:30:20|109475.8|109450.8|109472.8|109447.8|109476.5|109451.5|109472.2|109447.2|24
1729182630000|2024-10-17 16:30:30|109473.4|109448.4|109471.6|109446.6|109474|109449|109471.1|109446.1|13
1729182640000|2024-10-17 16:30:40|109470.5|109445.5|109487.5|109462.5|109487.5|109462.5|109469.6|109444.6|22
1729182650000|2024-10-17 16:30:50|109486.1|109461.1|109482.9|109457.9|109486.1|109461.1|109480|109455|6
1729182660000|2024-10-17 16:31:00|109483|109458|109487|109462|109488.8|109463.8|109483|109458|14
1729182670000|2024-10-17 16:31:10|109487.2|109462.2|109488.1|109463.1|109488.1|109463.1|109487.1|109462.1|6
1729182680000|2024-10-17 16:31:20|109487.8|109462.8|109490.1|109465.1|109490.4|109465.4|109487.8|109462.8|13
1729182690000|2024-10-17 16:31:30|109490|109465|109489.8|109464.8|109491.1|109466.1|109488.7|109463.7|17
1729182700000|2024-10-17 16:31:40|109489.4|109464.4|109492|109467|109492.5|109467.5|109489|109464|15
1729182710000|2024-10-17 16:31:50|109491.2|109466.2|109491.3|109466.3|109491.8|109466.8|109490.4|109465.4|15
1729182720000|2024-10-17 16:32:00|109491.1|109466.1|109492.1|109467.1|109492.1|109467.1|109491|109466|12
1729182730000|2024-10-17 16:32:10|109490.4|109465.4|109491.6|109466.6|109491.6|109466.6|109490.4|109465.4|11
1729182740000|2024-10-17 16:32:20|109492.6|109467.6|109492.6|109467.6|109493.7|109468.7|109489.9|109464.9|14
1729182750000|2024-10-17 16:32:30|109493|109468|109493|109468|109493.4|109468.4|109493|109468|4
1729182760000|2024-10-17 16:32:40|109492.4|109467.4|109491.7|109466.7|109492.4|109467.4|109490.6|109465.6|13
1729182770000|2024-10-17 16:32:50|109491.9|109466.9|109495.6|109470.6|109496.7|109471.7|109491.9|109466.9|11
1729182780000|2024-10-17 16:33:00|109496.5|109471.5|109493.9|109468.9|109496.6|109471.6|109493.2|109468.2|26
1729182790000|2024-10-17 16:33:10|109493.5|109468.5|109490.5|109465.5|109494.6|109469.6|109490|109465|11
1729182800000|2024-10-17 16:33:20|109489.7|109464.7|109491.6|109466.6|109491.6|109466.6|109488.7|109463.7|32
1729182810000|2024-10-17 16:33:30|109491.5|109466.5|109523.5|109498.5|109534.3|109499|109491.5|109466.5|26
1729182820000|2024-10-17 16:33:40|109523.9|109498.9|109525|109500|109525.6|109500.6|109523.7|109498.7|10
1729182830000|2024-10-17 16:33:50|109525.2|109500.2|109524.6|109499.6|109525.7|109500.7|109524.6|109499.6|7
1729182840000|2024-10-17 16:34:00|109524.2|109499.2|109523|109498|109524.6|109499.6|109523|109498|12
1729182850000|2024-10-17 16:34:10|109523.2|109498.2|109522.8|109497.8|109523.8|109498.8|109522.4|109497.4|23
1729182860000|2024-10-17 16:34:20|109522.4|109497.4|109509.4|109484.4|109522.4|109497.4|109509.3|109484.3|11
1729182870000|2024-10-17 16:34:30|109509.1|109484.1|109507.1|109482.1|109509.1|109484.1|109500.6|109475.6|22
1729182880000|2024-10-17 16:34:40|109507.6|109482.6|109508.1|109483.1|109508.4|109483.4|109507.6|109482.6|5
1729182890000|2024-10-17 16:34:50|109508.3|109483.3|109506.9|109481.9|109510.4|109485.4|109506.9|109481.9|26
1729182900000|2024-10-17 16:35:00|109508.4|109483.4|109513.7|109488.7|109513.7|109488.7|109506.9|109481.9|16
1729182910000|2024-10-17 16:35:10|109513.8|109488.8|109512.9|109487.9|109514|109489|109510.8|109485.8|19
1729182920000|2024-10-17 16:35:20|109512.2|109487.2|109512.7|109487.7|109512.7|109487.7|109508.4|109483.4|23
1729182930000|2024-10-17 16:35:30|109514.5|109489.5|109507.5|109482.5|109514.5|109489.5|109505.1|109480.1|24
1729182940000|2024-10-17 16:35:40|109507|109482|109506.7|109481.7|109509.2|109484.2|109505.9|109480.9|32
1729182950000|2024-10-17 16:35:50|109506.1|109481.1|109506.6|109481.6|109507.6|109482.6|109506.1|109481.1|27
1729182960000|2024-10-17 16:36:00|109506.8|109481.8|109514.1|109489.1|109515.5|109490.5|109506.8|109481.8|22
1729182970000|2024-10-17 16:36:10|109514.4|109489.4|109514.9|109489.9|109514.9|109489.9|109513.1|109488.1|8
1729182980000|2024-10-17 16:36:20|109514.8|109489.8|109514|109489|109515.3|109490.3|109513.3|109488.3|15
1729182990000|2024-10-17 16:36:30|109514.5|109489.5|109512.6|109487.6|109514.7|109489.7|109512.6|109487.6|10
1729183000000|2024-10-17 16:36:40|109513.6|109488.6|109513.6|109488.6|109513.6|109488.6|109513.5|109488.5|3
1729183010000|2024-10-17 16:36:50|109514|109489|109513.9|109488.9|109514|109489|109513.9|109488.9|2
1729183020000|2024-10-17 16:37:00|109513.7|109488.7|109510.8|109485.8|109514.1|109489.1|109510.6|109485.6|11
1729183030000|2024-10-17 16:37:10|109510.5|109485.5|109512.9|109487.9|109515.5|109490.5|109510.5|109485.5|13
1729183040000|2024-10-17 16:37:20|109513|109488|109512.1|109487.1|109514.1|109489.1|109512.1|109487.1|10
1729183050000|2024-10-17 16:37:30|109512.2|109487.2|109523.9|109498.9|109523.9|109498.9|109511.7|109486.7|18
1729183060000|2024-10-17 16:37:40|109524.4|109499.4|109525.7|109500.7|109526.3|109501.3|109523.4|109498.4|13
1729183070000|2024-10-17 16:37:50|109525.6|109500.6|109527.4|109502.4|109527.4|109502.4|109524.8|109499.8|11
1729183080000|2024-10-17 16:38:00|109525.1|109500.1|109530.9|109505.9|109539.1|109514.1|109525.1|109500.1|18
1729183090000|2024-10-17 16:38:10|109531.7|109506.7|109543.7|109518.7|109546.6|109521.6|109529.9|109504.9|12
1729183100000|2024-10-17 16:38:20|109543.8|109518.8|109543.5|109518.5|109544.8|109519.8|109540.6|109515.6|20
1729183110000|2024-10-17 16:38:30|109542.6|109517.6|109542.8|109517.8|109549.8|109524.8|109541.4|109516.4|20
1729183120000|2024-10-17 16:38:40|109542.7|109517.7|109540.6|109515.6|109542.9|109517.9|109540.6|109515.6|11
1729183130000|2024-10-17 16:38:50|109541.2|109516.2|109538.6|109513.6|109541.2|109516.2|109538.3|109513.3|9
1729183140000|2024-10-17 16:39:00|109537.2|109512.2|109530.8|109505.8|109538.3|109513.3|109529.8|109504.8|22
1729183150000|2024-10-17 16:39:10|109530.6|109505.6|109497.6|109472.6|109532.3|109507.3|109495|109470|44
1729183160000|2024-10-17 16:39:20|109496.4|109471.4|109503.1|109478.1|109503.5|109478.5|109495.3|109470.3|30
1729183170000|2024-10-17 16:39:30|109502.9|109477.9|109503.1|109478.1|109505.3|109480.3|109502.4|109477.4|18
1729183180000|2024-10-17 16:39:40|109502.9|109477.9|109498.9|109473.9|109503|109478|109498.6|109473.6|23
1729183190000|2024-10-17 16:39:50|109498.5|109473.5|109501.4|109476.4|109501.5|109476.5|109497|109472|19
1729183200000|2024-10-17 16:40:00|109501.5|109476.5|109499.1|109474.1|109501.5|109476.5|109492.8|109467.8|28
1729183210000|2024-10-17 16:40:10|109498.9|109473.9|109496.8|109471.8|109499.4|109474.4|109496|109471|22
1729183220000|2024-10-17 16:40:20|109496.7|109471.7|109499.4|109474.4|109499.4|109474.4|109495.8|109470.8|18
1729183230000|2024-10-17 16:40:30|109499.9|109474.9|109501.3|109476.3|109503.9|109478.9|109499.2|109474.2|29
1729183240000|2024-10-17 16:40:40|109501.1|109476.1|109501.6|109476.6|109502.1|109477.1|109500|109475|12
1729183250000|2024-10-17 16:40:50|109500.7|109475.7|109501.1|109476.1|109505.5|109480.5|109500.6|109475.6|15
1729183260000|2024-10-17 16:41:00|109501.6|109476.6|109482.6|109457.6|109501.6|109476.6|109482.6|109457.6|32
1729183270000|2024-10-17 16:41:10|109482.7|109457.7|109489.1|109464.1|109489.1|109464.1|109477.8|109452.8|28
1729183280000|2024-10-17 16:41:20|109488.3|109463.3|109482.2|109457.2|109488.3|109463.3|109481.2|109456.2|25
1729183290000|2024-10-17 16:41:30|109483.1|109458.1|109484.7|109459.7|109485.3|109460.3|109482.5|109457.5|27
1729183300000|2024-10-17 16:41:40|109484.9|109459.9|109484.6|109459.6|109486.7|109461.7|109482.9|109457.9|36
1729183310000|2024-10-17 16:41:50|109484.4|109459.4|109487.4|109437.4|109493.4|109460.6|109479.3|109431.4|40
1729183320000|2024-10-17 16:42:00|109486|109436|109491.1|109441.1|109494.5|109444.5|109486|109436|32
1729183330000|2024-10-17 16:42:10|109491.6|109441.6|109490.1|109440.1|109492.7|109442.7|109486.6|109436.6|35
1729183340000|2024-10-17 16:42:20|109490|109440|109491.3|109441.3|109492.3|109442.3|109489.3|109439.3|16
1729183350000|2024-10-17 16:42:30|109492.1|109442.1|109491.5|109441.5|109497.2|109447.2|109491.5|109441.5|27
1729183360000|2024-10-17 16:42:40|109491.6|109441.6|109483.9|109433.9|109491.8|109441.8|109483|109433|14
1729183370000|2024-10-17 16:42:50|109484.7|109434.7|109489.2|109439.2|109489.2|109439.2|109484.6|109434.6|25
1729183380000|2024-10-17 16:43:00|109488.9|109438.9|109492.5|109442.5|109493.3|109443.3|109486.5|109436.5|29
1729183390000|2024-10-17 16:43:10|109484.4|109434.4|109483.9|109433.9|109484.9|109434.9|109482.1|109432.1|23
1729183400000|2024-10-17 16:43:20|109484.4|109434.4|109487.1|109437.1|109487.1|109437.1|109484.4|109434.4|16
1729183410000|2024-10-17 16:43:30|109487.2|109437.2|109483|109433|109487.2|109437.2|109480.3|109430.3|19
1729183420000|2024-10-17 16:43:40|109483.1|109433.1|109481.1|109431.1|109485|109435|109480|109430|26
1729183430000|2024-10-17 16:43:50|109481|109431|109483.7|109433.7|109483.7|109433.7|109481|109431|15
1729183440000|2024-10-17 16:44:00|109483|109433|109468.9|109418.9|109493.4|109443.4|109466.5|109416.5|38
1729183450000|2024-10-17 16:44:10|109469|109419|109469.6|109419.6|109469.6|109419.6|109468.4|109418.4|11
1729183460000|2024-10-17 16:44:20|109469.7|109419.7|109463.1|109413.1|109469.7|109419.7|109463.1|109413.1|11
1729183470000|2024-10-17 16:44:30|109462.9|109412.9|109466.3|109416.3|109466.8|109416.8|109462.9|109412.9|8
1729183480000|2024-10-17 16:44:40|109466.4|109416.4|109459.5|109409.5|109466.4|109416.4|109459.2|109409.2|15
1729183490000|2024-10-17 16:44:50|109459.4|109409.4|109460.7|109410.7|109460.7|109410.7|109459.4|109409.4|8
1729183500000|2024-10-17 16:45:00|109460.6|109410.6|109468.2|109418.2|109470.9|109420.9|109456.9|109406.9|31
1729183510000|2024-10-17 16:45:10|109468.7|109418.7|109469.2|109419.2|109469.5|109419.5|109468|109418|12
1729183520000|2024-10-17 16:45:20|109470.3|109420.3|109466.1|109416.1|109471.2|109421.2|109463.1|109413.1|22
1729183530000|2024-10-17 16:45:30|109466|109416|109468.7|109418.7|109468.7|109418.7|109464.7|109414.7|20
1729183540000|2024-10-17 16:45:40|109468.9|109418.9|109469.1|109419.1|109469.2|109419.2|109468.9|109418.9|5
1729183550000|2024-10-17 16:45:50|109469.2|109419.2|109469.4|109419.4|109469.7|109419.7|109469.2|109419.2|7
1729183560000|2024-10-17 16:46:00|109470|109420|109469.9|109419.9|109471.4|109421.4|109469.1|109419.1|15
1729183570000|2024-10-17 16:46:10|109470|109420|109473.2|109423.2|109473.7|109423.7|109468.1|109418.1|25
1729183580000|2024-10-17 16:46:20|109471.7|109421.7|109469.9|109419.9|109471.8|109421.8|109468.4|109418.4|17
1729183590000|2024-10-17 16:46:30|109470|109420|109472.3|109422.3|109472.4|109422.4|109469.8|109419.8|12
1729183600000|2024-10-17 16:46:40|109472.2|109422.2|109470.1|109420.1|109472.3|109422.3|109469.6|109419.6|8
1729183610000|2024-10-17 16:46:50|109470.6|109420.6|109472.2|109422.2|109472.4|109422.4|109470.3|109420.3|17
1729183620000|2024-10-17 16:47:00|109471.9|109421.9|109452.6|109402.6|109472|109422|109451.2|109401.2|24
1729183630000|2024-10-17 16:47:10|109452.8|109402.8|109456.6|109406.6|109456.6|109406.6|109452.8|109402.8|10
1729183640000|2024-10-17 16:47:20|109456.7|109406.7|109456.8|109406.8|109456.9|109406.9|109456.5|109406.5|7
1729183650000|2024-10-17 16:47:30|109456.9|109406.9|109462.1|109412.1|109462.2|109412.2|109455.5|109405.5|18
1729183660000|2024-10-17 16:47:40|109461.8|109411.8|109459.6|109409.6|109463.6|109413.6|109459.6|109409.6|15
1729183670000|2024-10-17 16:47:50|109459.5|109409.5|109457|109407|109459.5|109409.5|109457|109407|15
1729183680000|2024-10-17 16:48:00|109456.9|109406.9|109456.2|109406.2|109456.9|109406.9|109456.2|109406.2|4
1729183690000|2024-10-17 16:48:10|109456.3|109406.3|109456.8|109406.8|109457|109407|109456.2|109406.2|11
1729183700000|2024-10-17 16:48:20|109456.6|109406.6|109455.6|109405.6|109456.6|109406.6|109455.3|109405.3|8
1729183710000|2024-10-17 16:48:30|109455.4|109405.4|109455.6|109405.6|109455.7|109405.7|109455.3|109405.3|10
1729183720000|2024-10-17 16:48:40|109455.7|109405.7|109454.3|109404.3|109455.7|109405.7|109453.8|109403.8|8
1729183730000|2024-10-17 16:48:50|109453.5|109403.5|109427.9|109377.9|109453.5|109403.5|109427.2|109377.2|29
1729183740000|2024-10-17 16:49:00|109427.6|109377.6|109430.3|109380.3|109431.7|109381.7|109427.1|109377.1|15
1729183750000|2024-10-17 16:49:10|109429.9|109379.9|109410.9|109385.9|109429.9|109392.4|109405.7|109379.9|14
1729183760000|2024-10-17 16:49:20|109411.4|109386.4|109414.1|109389.1|109417|109392|109411.4|109386.4|7
1729183770000|2024-10-17 16:49:30|109413.5|109388.5|109416|109391|109416.5|109391.5|109410.7|109385.7|18
1729183780000|2024-10-17 16:49:40|109416.1|109391.1|109416.8|109391.8|109417.1|109392.1|109415|109390|13
1729183790000|2024-10-17 16:49:50|109417.1|109392.1|109416.3|109391.3|109417.1|109392.1|109416.3|109391.3|7
1729183800000|2024-10-17 16:50:00|109415.9|109390.9|109423.5|109398.5|109423.8|109398.8|109415.9|109390.9|11
1729183810000|2024-10-17 16:50:10|109422.9|109397.9|109420.9|109395.9|109422.9|109397.9|109420.9|109395.9|6
1729183820000|2024-10-17 16:50:20|109421.3|109396.3|109418.5|109368.5|109426.6|109401.6|109405.4|109362.4|38
1729183830000|2024-10-17 16:50:30|109418.1|109368.1|109416.1|109366.1|109421.2|109371.2|109415.9|109365.9|42
1729183840000|2024-10-17 16:50:40|109415.9|109365.9|109418.8|109368.8|109420.7|109370.7|109415.8|109365.8|19
1729183850000|2024-10-17 16:50:50|109417.8|109367.8|109411.4|109361.4|109421.5|109371.5|109410|109360|33
1729183860000|2024-10-17 16:51:00|109410.4|109360.4|109397.7|109347.7|109411.3|109361.3|109397.7|109347.7|26
1729183870000|2024-10-17 16:51:10|109398.2|109348.2|109397.3|109347.3|109403.9|109365.9|109385.6|109347.3|40
1729183880000|2024-10-17 16:51:20|109397.1|109347.1|109398.4|109348.4|109398.7|109348.7|109394.8|109344.8|23
1729183890000|2024-10-17 16:51:30|109398|109348|109398.6|109348.6|109402.7|109352.7|109396|109346|16
1729183900000|2024-10-17 16:51:40|109398.2|109348.2|109399.1|109349.1|109402.1|109352.1|109398.1|109348.1|23
1729183910000|2024-10-17 16:51:50|109399.5|109349.5|109384.9|109359.9|109400|109365.7|109382.2|109348.3|30
1729183920000|2024-10-17 16:52:00|109385.6|109360.6|109380.9|109355.9|109385.6|109360.6|109379.9|109354.9|18
1729183930000|2024-10-17 16:52:10|109381|109356|109381|109356|109383.1|109358.1|109379.5|109354.5|15
1729183940000|2024-10-17 16:52:20|109381.2|109356.2|109386.9|109361.9|109387.3|109362.3|109381.2|109356.2|19
1729183950000|2024-10-17 16:52:30|109387.3|109362.3|109387.1|109362.1|109387.8|109362.8|109386.8|109361.8|6
1729183960000|2024-10-17 16:52:40|109386.7|109361.7|109387.1|109362.1|109387.4|109362.4|109386.7|109361.7|9
1729183970000|2024-10-17 16:52:50|109386.5|109361.5|109385.8|109360.8|109387|109362|109385.8|109360.8|7
1729183980000|2024-10-17 16:53:00|109385.6|109360.6|109373.9|109348.9|109397.9|109372.9|109372|109347|36
1729183990000|2024-10-17 16:53:10|109374.2|109349.2|109375.4|109350.4|109376.4|109351.4|109374.2|109349.2|12
1729184000000|2024-10-17 16:53:20|109375.3|109350.3|109377.3|109352.3|109377.3|109352.3|109370.6|109345.6|17
1729184010000|2024-10-17 16:53:30|109376.4|109351.4|109376.4|109351.4|109376.8|109351.8|109376|109351|8
1729184020000|2024-10-17 16:53:40|109377.9|109352.9|109380.2|109355.2|109380.2|109355.2|109377.9|109352.9|13
1729184030000|2024-10-17 16:53:50|109380.6|109355.6|109380.5|109355.5|109381.1|109356.1|109379.1|109354.1|19
1729184040000|2024-10-17 16:54:00|109380|109355|109385.1|109360.1|109385.1|109360.1|109378.5|109353.5|15
1729184050000|2024-10-17 16:54:10|109384.3|109359.3|109386.8|109361.8|109387.2|109362.2|109383.7|109358.7|25
1729184060000|2024-10-17 16:54:20|109386.3|109361.3|109388.9|109363.9|109389.7|109364.7|109386.3|109361.3|20
1729184070000|2024-10-17 16:54:30|109388.6|109363.6|109391.9|109366.9|109392.9|109367.9|109388.5|109363.5|29
1729184080000|2024-10-17 16:54:40|109392.6|109367.6|109395.1|109370.1|109395.6|109370.6|109392.6|109367.6|27
1729184090000|2024-10-17 16:54:50|109394.6|109369.6|109385|109360|109394.6|109369.6|109384.6|109359.6|16
1729184100000|2024-10-17 16:55:00|109384.3|109359.3|109387.4|109362.4|109390.4|109365.4|109383.5|109358.5|19
1729184110000|2024-10-17 16:55:10|109384.7|109359.7|109382|109357|109385.8|109360.8|109382|109357|26
1729184120000|2024-10-17 16:55:20|109382.1|109357.1|109383.3|109358.3|109384.3|109359.3|109382.1|109357.1|11
1729184130000|2024-10-17 16:55:30|109383.4|109358.4|109383.6|109358.6|109383.6|109358.6|109383.4|109358.4|4
1729184140000|2024-10-17 16:55:40|109383.1|109358.1|109381.4|109356.4|109383.1|109358.1|109380.8|109355.8|9
1729184150000|2024-10-17 16:55:50|109380.4|109355.4|109391.9|109366.9|109395|109370|109380.4|109355.4|32
1729184160000|2024-10-17 16:56:00|109391.6|109366.6|109394.3|109369.3|109404.1|109379.1|109391.6|109366.6|32
1729184170000|2024-10-17 16:56:10|109392.9|109367.9|109398.6|109373.6|109399.1|109374.1|109392.9|109367.9|32
1729184180000|2024-10-17 16:56:20|109398.2|109373.2|109398.6|109373.6|109398.6|109373.6|109396|109371|16
1729184190000|2024-10-17 16:56:30|109398.1|109373.1|109399.8|109374.8|109401.9|109376.9|109398.1|109373.1|16
1729184200000|2024-10-17 16:56:40|109400.3|109375.3|109400.7|109375.7|109400.7|109375.7|109400.3|109375.3|4
1729184210000|2024-10-17 16:56:50|109400.6|109375.6|109400.2|109375.2|109400.6|109375.6|109400.2|109375.2|3
1729184220000|2024-10-17 16:57:00|109399.9|109374.9|109400.8|109375.8|109400.8|109375.8|109397.9|109372.9|10
1729184230000|2024-10-17 16:57:10|109401.1|109376.1|109397.6|109372.6|109401.1|109376.1|109397.6|109372.6|13
1729184240000|2024-10-17 16:57:20|109398.2|109373.2|109400.1|109375.1|109400.6|109375.6|109398.2|109373.2|7
1729184250000|2024-10-17 16:57:30|109400.2|109375.2|109400.2|109375.2|109400.5|109375.5|109400|109375|6
1729184260000|2024-10-17 16:57:40|109400|109375|109400|109375|109400.2|109375.2|109399.9|109374.9|6
1729184270000|2024-10-17 16:57:50|109399.9|109374.9|109397.1|109372.1|109399.9|109374.9|109396.7|109371.7|9
1729184280000|2024-10-17 16:58:00|109397.3|109372.3|109399.2|109374.2|109400|109375|109384.1|109359.1|18
1729184290000|2024-10-17 16:58:10|109399.3|109374.3|109400.5|109375.5|109400.5|109375.5|109398.8|109373.8|10
1729184300000|2024-10-17 16:58:20|109401.3|109376.3|109404.8|109379.8|109405|109380|109401.3|109376.3|8
1729184310000|2024-10-17 16:58:30|109404.6|109379.6|109408.1|109383.1|109408.1|109383.1|109404|109379|13
1729184320000|2024-10-17 16:58:40|109408|109383|109406.8|109381.8|109408.2|109383.2|109404|109379|21
1729184330000|2024-10-17 16:58:50|109406.4|109381.4|109408.4|109383.4|109408.7|109383.7|109406.4|109381.4|12
1729184340000|2024-10-17 16:59:00|109409.2|109384.2|109394.4|109369.4|109409.2|109384.2|109394.3|109369.3|11
1729184350000|2024-10-17 16:59:10|109394|109369|109394.6|109369.6|109394.7|109369.7|109394|109369|7
1729184360000|2024-10-17 16:59:20|109394.7|109369.7|109392.3|109367.3|109394.9|109369.9|109392.2|109367.2|13
1729184370000|2024-10-17 16:59:30|109392.2|109367.2|109392.4|109367.4|109392.5|109367.5|109391.9|109366.9|6
1729184380000|2024-10-17 16:59:40|109392.1|109367.1|109392|109367|109392.1|109367.1|109392|109367|2
1729184390000|2024-10-17 16:59:50|109391.9|109366.9|109392.2|109367.2|109392.2|109367.2|109391.9|109366.9|2
1729184400000|2024-10-17 17:00:00|109392.9|109367.9|109373.6|109348.6|109392.9|109367.9|109373.6|109348.6|20
1729184410000|2024-10-17 17:00:10|109373.4|109348.4|109371|109346|109374.6|109349.6|109371|109346|15
1729184420000|2024-10-17 17:00:20|109369.7|109344.7|109370.2|109345.2|109370.3|109345.3|109368.3|109343.3|17
1729184430000|2024-10-17 17:00:30|109370.4|109345.4|109369.5|109344.5|109370.4|109345.4|109367.3|109342.3|18
1729184440000|2024-10-17 17:00:40|109370|109345|109371.1|109346.1|109371.1|109346.1|109370|109345|8
1729184450000|2024-10-17 17:00:50|109371.3|109346.3|109372|109347|109372.8|109347.8|109371.3|109346.3|10
1729184460000|2024-10-17 17:01:00|109371.7|109346.7|109372.1|109347.1|109372.1|109347.1|109370.9|109345.9|9
1729184470000|2024-10-17 17:01:10|109373.4|109348.4|109372.4|109347.4|109373.4|109348.4|109369.6|109344.6|19
1729184480000|2024-10-17 17:01:20|109371.8|109346.8|109371.8|109346.8|109372.6|109347.6|109371.8|109346.8|7
1729184490000|2024-10-17 17:01:30|109370.9|109345.9|109371.5|109346.5|109371.8|109346.8|109369.8|109344.8|14
1729184500000|2024-10-17 17:01:40|109371.6|109346.6|109371.5|109346.5|109373.6|109348.6|109369.4|109344.4|19
1729184510000|2024-10-17 17:01:50|109371.6|109346.6|109371.5|109346.5|109371.6|109346.6|109371.5|109346.5|2
1729184520000|2024-10-17 17:02:00|109372.2|109347.2|109367|109342|109372.2|109347.2|109361.7|109336.7|22
1729184530000|2024-10-17 17:02:10|109365.9|109340.9|109363.1|109338.1|109366.2|109341.2|109362.8|109337.8|12
1729184540000|2024-10-17 17:02:20|109363.2|109338.2|109362.2|109337.2|109373|109348|109361.8|109336.8|13
1729184550000|2024-10-17 17:02:30|109362|109337|109362.3|109337.3|109362.3|109337.3|109361.6|109336.6|5
1729184560000|2024-10-17 17:02:40|109362.4|109337.4|109362.6|109337.6|109363.6|109338.6|109362.2|109337.2|11
1729184570000|2024-10-17 17:02:50|109363.1|109338.1|109362.7|109337.7|109363.5|109338.5|109362.7|109337.7|4
1729184580000|2024-10-17 17:03:00|109362.2|109337.2|109355|109330|109362.2|109337.2|109355|109330|16
1729184590000|2024-10-17 17:03:10|109355.2|109330.2|109360.8|109335.8|109362.4|109337.4|109355.2|109330.2|24
1729184600000|2024-10-17 17:03:20|109361.4|109336.4|109359.8|109334.8|109361.4|109336.4|109359.8|109334.8|9
1729184610000|2024-10-17 17:03:30|109359.6|109334.6|109359.4|109334.4|109359.9|109334.9|109359.2|109334.2|4
1729184620000|2024-10-17 17:03:40|109360.7|109335.7|109361.1|109336.1|109362.1|109337.1|109360.5|109335.5|22
1729184630000|2024-10-17 17:03:50|109361|109336|109360.6|109335.6|109361|109336|109360.1|109335.1|12
1729184640000|2024-10-17 17:04:00|109361.2|109336.2|109364.6|109339.6|109368.9|109343.9|109358.3|109333.3|21
1729184650000|2024-10-17 17:04:10|109364.5|109339.5|109364.4|109339.4|109364.7|109339.7|109364.3|109339.3|8
1729184660000|2024-10-17 17:04:20|109364.7|109339.7|109364.7|109339.7|109364.8|109339.8|109364.3|109339.3|13
1729184670000|2024-10-17 17:04:30|109365.1|109340.1|109365.5|109340.5|109368.1|109343.1|109365.1|109340.1|13
1729184680000|2024-10-17 17:04:40|109366.3|109341.3|109363.3|109338.3|109366.3|109341.3|109363.1|109338.1|12
1729184690000|2024-10-17 17:04:50|109363.9|109338.9|109358.4|109333.4|109363.9|109338.9|109356.8|109331.8|16
1729184700000|2024-10-17 17:05:00|109355.9|109330.9|109352|109327|109356.2|109331.2|109351.4|109326.4|14
1729184710000|2024-10-17 17:05:10|109352.1|109327.1|109352.3|109327.3|109352.9|109327.9|109351.9|109326.9|18
1729184720000|2024-10-17 17:05:20|109352|109327|109354|109329|109354.5|109329.5|109352|109327|18
1729184730000|2024-10-17 17:05:30|109353.8|109328.8|109356.7|109331.7|109356.9|109331.9|109353.8|109328.8|18
1729184740000|2024-10-17 17:05:40|109356.9|109331.9|109358|109333|109358|109333|109356.7|109331.7|13
1729184750000|2024-10-17 17:05:50|109357.3|109332.3|109357.9|109332.9|109358|109333|109357.3|109332.3|9
1729184760000|2024-10-17 17:06:00|109358.3|109333.3|109391.2|109366.2|109394|109369|109358.3|109333.3|27
1729184770000|2024-10-17 17:06:10|109390.7|109365.7|109395.8|109370.8|109401.9|109376.9|109390.7|109365.7|22
1729184780000|2024-10-17 17:06:20|109395.5|109370.5|109397|109372|109397|109372|109395.5|109370.5|15
1729184790000|2024-10-17 17:06:30|109399.4|109374.4|109425.3|109375.3|109426.5|109376.5|109399.4|109373.3|22
1729184800000|2024-10-17 17:06:40|109425.7|109375.7|109428.3|109378.3|109432.2|109382.2|109425.7|109375.7|20
1729184810000|2024-10-17 17:06:50|109428.8|109378.8|109434.4|109384.4|109435|109385|109428.3|109378.3|17
1729184820000|2024-10-17 17:07:00|109434.1|109384.1|109438.8|109388.8|109438.8|109388.8|109426.2|109376.2|18
1729184830000|2024-10-17 17:07:10|109440.1|109390.1|109439|109389|109440.5|109390.5|109439|109389|13
1729184840000|2024-10-17 17:07:20|109439.5|109389.5|109441.6|109391.6|109447.2|109397.2|109433.2|109383.2|29
1729184850000|2024-10-17 17:07:30|109441.4|109391.4|109439.9|109389.9|109445.9|109395.9|109436.3|109386.3|23
1729184860000|2024-10-17 17:07:40|109439.8|109389.8|109437.2|109387.2|109440.2|109390.2|109437.2|109387.2|16
1729184870000|2024-10-17 17:07:50|109438|109388|109436.7|109386.7|109438.5|109388.5|109433.7|109383.7|13
1729184880000|2024-10-17 17:08:00|109436.6|109386.6|109442.4|109392.4|109444.2|109394.2|109436.2|109386.2|38
1729184890000|2024-10-17 17:08:10|109443.1|109393.1|109446|109396|109446|109396|109440.9|109390.9|14
1729184900000|2024-10-17 17:08:20|109446.3|109396.3|109442|109392|109446.4|109396.4|109438.3|109388.3|18
1729184910000|2024-10-17 17:08:30|109442.1|109392.1|109444.1|109394.1|109444.8|109394.8|109439.1|109389.1|16
1729184920000|2024-10-17 17:08:40|109442.3|109392.3|109438.6|109388.6|109444|109394|109437.5|109387.5|20
1729184930000|2024-10-17 17:08:50|109439|109389|109437.5|109387.5|109439.2|109389.2|109437.5|109387.5|17
1729184940000|2024-10-17 17:09:00|109435.7|109385.7|109438.4|109388.4|109438.8|109388.8|109433.5|109383.5|30
1729184950000|2024-10-17 17:09:10|109438.8|109388.8|109443.5|109393.5|109444.3|109394.3|109438|109388|25
1729184960000|2024-10-17 17:09:20|109443.4|109393.4|109437.1|109387.1|109443.4|109393.4|109436|109386|32
1729184970000|2024-10-17 17:09:30|109436.5|109386.5|109435.5|109385.5|109437.7|109387.7|109435|109385|23
1729184980000|2024-10-17 17:09:40|109434.3|109384.3|109434|109384|109434.3|109384.3|109425.7|109375.7|38
1729184990000|2024-10-17 17:09:50|109434.2|109384.2|109437|109387|109437.5|109387.5|109432.2|109382.2|23
1729185000000|2024-10-17 17:10:00|109437.2|109387.2|109438.2|109388.2|109439|109389|109435.9|109385.9|20
1729185010000|2024-10-17 17:10:10|109439.6|109389.6|109437.6|109387.6|109440.3|109390.3|109436.3|109386.3|24
1729185020000|2024-10-17 17:10:20|109438.5|109388.5|109437.3|109387.3|109438.5|109388.5|109435.9|109385.9|18
1729185030000|2024-10-17 17:10:30|109438.1|109388.1|109439.9|109389.9|109440.8|109390.8|109437.6|109387.6|14
1729185040000|2024-10-17 17:10:40|109439.8|109389.8|109431.9|109406.9|109443.9|109406.9|109430|109389.8|23
1729185050000|2024-10-17 17:10:50|109433|109408|109429.5|109404.5|109433|109408|109427.8|109402.8|20
1729185060000|2024-10-17 17:11:00|109429.8|109404.8|109428.6|109403.6|109430.3|109405.3|109428.2|109403.2|18
1729185070000|2024-10-17 17:11:10|109428.8|109403.8|109428|109403|109430.7|109405.7|109427.8|109402.8|19
1729185080000|2024-10-17 17:11:20|109428.1|109403.1|109427.7|109402.7|109428.1|109403.1|109427.7|109402.7|6
1729185090000|2024-10-17 17:11:30|109427.6|109402.6|109427.6|109402.6|109427.7|109402.7|109427.6|109402.6|3
1729185100000|2024-10-17 17:11:40|109428|109403|109396.9|109371.9|109430.6|109405.6|109396.6|109371.6|22
1729185110000|2024-10-17 17:11:50|109397|109372|109397|109372|109397|109372|109396.9|109371.9|3
1729185120000|2024-10-17 17:12:00|109397.1|109372.1|109381.6|109356.6|109397.1|109372.1|109379.9|109354.9|43
1729185130000|2024-10-17 17:12:10|109382.1|109357.1|109382.7|109357.7|109383.2|109358.2|109380.9|109355.9|32
1729185140000|2024-10-17 17:12:20|109381.8|109356.8|109376.5|109351.5|109381.8|109356.8|109375.6|109350.6|37
1729185150000|2024-10-17 17:12:30|109377.4|109352.4|109383.8|109333.8|109388.4|109352.9|109375.6|109330.7|39
1729185160000|2024-10-17 17:12:40|109383.3|109333.3|109382.9|109332.9|109384.5|109334.5|109381.3|109331.3|19
1729185170000|2024-10-17 17:12:50|109383.5|109333.5|109386.4|109336.4|109386.4|109336.4|109382.4|109332.4|19
1729185180000|2024-10-17 17:13:00|109385.3|109335.3|109388.1|109338.1|109390|109340|109385.2|109335.2|18
1729185190000|2024-10-17 17:13:10|109389.5|109339.5|109395.8|109345.8|109395.8|109345.8|109385.9|109335.9|22
1729185200000|2024-10-17 17:13:20|109396.2|109346.2|109395.1|109345.1|109398.8|109348.8|109394.8|109344.8|34
1729185210000|2024-10-17 17:13:30|109395.3|109345.3|109386.4|109336.4|109395.3|109345.3|109386|109336|21
1729185220000|2024-10-17 17:13:40|109386.6|109336.6|109396|109346|109399.4|109349.4|109386.6|109336.6|25
1729185230000|2024-10-17 17:13:50|109396.1|109346.1|109393.2|109343.2|109396.6|109346.6|109392.4|109342.4|11
1729185240000|2024-10-17 17:14:00|109392.2|109342.2|109393|109343|109393|109343|109392.2|109342.2|6
1729185250000|2024-10-17 17:14:10|109393.4|109343.4|109393.4|109343.4|109395|109345|109392.8|109342.8|10
1729185260000|2024-10-17 17:14:20|109393.3|109343.3|109394.5|109344.5|109396.7|109346.7|109393.3|109343.3|14
1729185270000|2024-10-17 17:14:30|109393.6|109343.6|109393.8|109343.8|109394.6|109344.6|109393.5|109343.5|8
1729185280000|2024-10-17 17:14:40|109393.7|109343.7|109390.7|109365.7|109402.2|109366.3|109390.7|109343.1|15
1729185290000|2024-10-17 17:14:50|109391.1|109366.1|109392.3|109367.3|109392.3|109367.3|109389.7|109364.7|9
1729185300000|2024-10-17 17:15:00|109391.8|109366.8|109391.6|109366.6|109392.5|109367.5|109390.8|109365.8|14
1729185310000|2024-10-17 17:15:10|109391.1|109366.1|109392.7|109367.7|109392.7|109367.7|109391.1|109366.1|7
1729185320000|2024-10-17 17:15:20|109392.1|109367.1|109392.7|109367.7|109393|109368|109392.1|109367.1|13
1729185330000|2024-10-17 17:15:30|109392.5|109367.5|109391.5|109366.5|109392.6|109367.6|109391.3|109366.3|11
1729185340000|2024-10-17 17:15:40|109392|109367|109392.1|109367.1|109393.5|109368.5|109392|109367|12
1729185350000|2024-10-17 17:15:50|109393|109368|109396.8|109371.8|109397.9|109372.9|109387.5|109362.5|35
1729185360000|2024-10-17 17:16:00|109396.2|109371.2|109396.2|109371.2|109397.7|109372.7|109394.5|109369.5|35
1729185370000|2024-10-17 17:16:10|109394.4|109369.4|109396|109371|109397.1|109372.1|109394.4|109369.4|28
1729185380000|2024-10-17 17:16:20|109395.2|109370.2|109397.8|109372.8|109397.8|109372.8|109393.5|109368.5|21
1729185390000|2024-10-17 17:16:30|109397.4|109372.4|109398.2|109373.2|109398.8|109373.8|109397.2|109372.2|13
1729185400000|2024-10-17 17:16:40|109398.9|109373.9|109402.8|109377.8|109402.8|109377.8|109398.9|109373.9|9
1729185410000|2024-10-17 17:16:50|109403.1|109378.1|109405.4|109380.4|109405.4|109380.4|109403.1|109378.1|12
1729185420000|2024-10-17 17:17:00|109406.3|109381.3|109410.5|109385.5|109413.2|109388.2|109406.3|109381.3|18
1729185430000|2024-10-17 17:17:10|109410.7|109385.7|109411.6|109386.6|109411.6|109386.6|109410.2|109385.2|29
1729185440000|2024-10-17 17:17:20|109411|109386|109408.9|109383.9|109411.8|109386.8|109408.9|109383.9|22
1729185450000|2024-10-17 17:17:30|109409|109384|109408|109383|109409.4|109384.4|109407.3|109382.3|24
1729185460000|2024-10-17 17:17:40|109407.6|109382.6|109401.3|109376.3|109407.6|109382.6|109401.3|109376.3|17
1729185470000|2024-10-17 17:17:50|109401|109376|109401.5|109376.5|109401.9|109376.9|109401|109376|3
1729185480000|2024-10-17 17:18:00|109401.9|109376.9|109401.8|109376.8|109402.1|109377.1|109401.6|109376.6|6
1729185490000|2024-10-17 17:18:10|109401.7|109376.7|109401.4|109376.4|109401.7|109376.7|109401.3|109376.3|4
1729185500000|2024-10-17 17:18:20|109400.4|109375.4|109400.1|109375.1|109400.4|109375.4|109399.7|109374.7|6
1729185510000|2024-10-17 17:18:30|109400.3|109375.3|109401.5|109376.5|109401.7|109376.7|109400.3|109375.3|6
1729185520000|2024-10-17 17:18:40|109401.6|109376.6|109401.9|109376.9|109402.3|109377.3|109401.6|109376.6|3
1729185530000|2024-10-17 17:18:50|109401.4|109376.4|109407.1|109382.1|109407.5|109382.5|109401.4|109376.4|5
1729185540000|2024-10-17 17:19:00|109407|109382|109406.2|109381.2|109407.9|109382.9|109406.2|109381.2|10
1729185550000|2024-10-17 17:19:10|109406.5|109381.5|109406.8|109381.8|109406.8|109381.8|109406.5|109381.5|3
1729185560000|2024-10-17 17:19:20|109406.7|109381.7|109405.9|109380.9|109406.7|109381.7|109405.9|109380.9|2
1729185570000|2024-10-17 17:19:30|109406.1|109381.1|109406.4|109381.4|109406.4|109381.4|109406.1|109381.1|2
1729185580000|2024-10-17 17:19:40|109406.3|109381.3|109398.3|109373.3|109408.3|109383.3|109397.1|109372.1|15
1729185590000|2024-10-17 17:19:50|109398.4|109373.4|109401.2|109376.2|109401.2|109376.2|109398.4|109373.4|4
1729185600000|2024-10-17 17:20:00|109401.5|109376.5|109400.1|109375.1|109402.4|109377.4|109399.7|109374.7|7
1729185610000|2024-10-17 17:20:10|109396.6|109371.6|109388.9|109363.9|109396.6|109371.6|109388.5|109363.5|12
1729185620000|2024-10-17 17:20:20|109388|109363|109384.7|109359.7|109388|109363|109384.7|109359.7|6
1729185630000|2024-10-17 17:20:30|109384.3|109359.3|109395.3|109370.3|109396.5|109371.5|109382.9|109357.9|15
1729185640000|2024-10-17 17:20:40|109395.1|109370.1|109393.2|109368.2|109395.1|109370.1|109393.2|109368.2|5
1729185650000|2024-10-17 17:20:50|109393.6|109368.6|109392.8|109367.8|109393.6|109368.6|109392.8|109367.8|2
1729185660000|2024-10-17 17:21:00|109394.2|109369.2|109400|109375|109400|109375|109394.2|109369.2|8
1729185670000|2024-10-17 17:21:10|109399.8|109374.8|109398.8|109373.8|109399.8|109374.8|109398.5|109373.5|6
1729185680000|2024-10-17 17:21:20|109399.5|109374.5|109398.2|109373.2|109399.5|109374.5|109398.2|109373.2|7
1729185690000|2024-10-17 17:21:30|109398.1|109373.1|109398.1|109373.1|109398.1|109373.1|109398.1|109373.1|1
1729185700000|2024-10-17 17:21:40|109397|109372|109396.8|109371.8|109397|109372|109396.8|109371.8|3
1729185710000|2024-10-17 17:21:50|109397|109372|109397.7|109372.7|109397.7|109372.7|109397|109372|3
1729185720000|2024-10-17 17:22:00|109397.8|109372.8|109400.3|109375.3|109400.3|109375.3|109395.9|109370.9|6
1729185740000|2024-10-17 17:22:20|109400.1|109375.1|109385.5|109360.5|109408.1|109383.1|109385.5|109360.5|17
1729185750000|2024-10-17 17:22:30|109385.1|109360.1|109385.1|109360.1|109385.1|109360.1|109383.4|109358.4|14
1729185760000|2024-10-17 17:22:40|109385.3|109360.3|109383.6|109358.6|109385.3|109360.3|109383.5|109358.5|12
1729185770000|2024-10-17 17:22:50|109383.5|109358.5|109382.9|109357.9|109383.5|109358.5|109382.8|109357.8|5
1729185780000|2024-10-17 17:23:00|109382.6|109357.6|109383.2|109358.2|109383.2|109358.2|109382.4|109357.4|5
1729185790000|2024-10-17 17:23:10|109383.4|109358.4|109381|109356|109383.4|109358.4|109380.1|109355.1|10
1729185800000|2024-10-17 17:23:20|109380.4|109355.4|109380.5|109355.5|109381.6|109356.6|109380.1|109355.1|8
1729185810000|2024-10-17 17:23:30|109381.1|109356.1|109380.2|109355.2|109381.2|109356.2|109380.1|109355.1|5
1729185820000|2024-10-17 17:23:40|109379.8|109354.8|109380.4|109355.4|109380.4|109355.4|109379.8|109354.8|6
1729185830000|2024-10-17 17:23:50|109380.3|109355.3|109379.9|109354.9|109380.4|109355.4|109379.6|109354.6|7
1729185840000|2024-10-17 17:24:00|109380.2|109355.2|109381.4|109356.4|109381.4|109356.4|109379.9|109354.9|4
1729185850000|2024-10-17 17:24:10|109381.5|109356.5|109382|109357|109382.3|109357.3|109381.3|109356.3|6
1729185860000|2024-10-17 17:24:20|109381.8|109356.8|109382.3|109357.3|109385.8|109360.8|109381.6|109356.6|14
1729185870000|2024-10-17 17:24:30|109381.6|109356.6|109378.5|109353.5|109381.6|109356.6|109376.9|109351.9|10
1729185880000|2024-10-17 17:24:40|109378.9|109353.9|109380.8|109355.8|109380.8|109355.8|109378.9|109353.9|7
1729185890000|2024-10-17 17:24:50|109381.8|109356.8|109382.2|109357.2|109382.5|109357.5|109381.8|109356.8|7
1729185900000|2024-10-17 17:25:00|109382.5|109357.5|109391.4|109366.4|109392.3|109367.3|109382.5|109357.5|24
1729185910000|2024-10-17 17:25:10|109391.8|109366.8|109392.3|109367.3|109392.3|109367.3|109391.8|109366.8|5
1729185920000|2024-10-17 17:25:20|109392.2|109367.2|109392.2|109367.2|109392.5|109367.5|109392.2|109367.2|3
1729185930000|2024-10-17 17:25:30|109391.7|109366.7|109392.5|109367.5|109392.5|109367.5|109391.5|109366.5|5
1729185940000|2024-10-17 17:25:40|109392.8|109367.8|109392.2|109367.2|109392.8|109367.8|109392.2|109367.2|5
1729185950000|2024-10-17 17:25:50|109392.6|109367.6|109395.4|109370.4|109395.5|109370.5|109392.6|109367.6|6
1729185960000|2024-10-17 17:26:00|109395.5|109370.5|109394.4|109369.4|109395.8|109370.8|109394.1|109369.1|11
1729185970000|2024-10-17 17:26:10|109393.6|109368.6|109391.6|109366.6|109393.6|109368.6|109390.2|109365.2|12
1729185980000|2024-10-17 17:26:20|109391.8|109366.8|109391.7|109366.7|109391.8|109366.8|109391.5|109366.5|3
1729185990000|2024-10-17 17:26:30|109391.9|109366.9|109391.8|109366.8|109391.9|109366.9|109391.8|109366.8|2
1729186000000|2024-10-17 17:26:40|109391.1|109366.1|109390.4|109365.4|109391.1|109366.1|109389.5|109364.5|10
1729186010000|2024-10-17 17:26:50|109390|109365|109390.8|109365.8|109390.8|109365.8|109389.9|109364.9|5
1729186020000|2024-10-17 17:27:00|109389.5|109364.5|109400.4|109375.4|109402.8|109377.8|109389.5|109364.5|10
1729186030000|2024-10-17 17:27:10|109400.5|109375.5|109400.7|109375.7|109400.7|109375.7|109400.4|109375.4|4
1729186040000|2024-10-17 17:27:20|109401.1|109376.1|109401.8|109376.8|109401.9|109376.9|109400.7|109375.7|9
1729186050000|2024-10-17 17:27:30|109402.7|109377.7|109402.8|109377.8|109402.8|109377.8|109402.4|109377.4|5
1729186060000|2024-10-17 17:27:40|109402.5|109377.5|109402.3|109377.3|109402.5|109377.5|109402.3|109377.3|3
1729186070000|2024-10-17 17:27:50|109402.2|109377.2|109402.1|109377.1|109402.2|109377.2|109402.1|109377.1|2
1729186080000|2024-10-17 17:28:00|109402.2|109377.2|109402|109377|109402.2|109377.2|109402|109377|4
1729186090000|2024-10-17 17:28:10|109401.7|109376.7|109403.2|109378.2|109403.2|109378.2|109400.9|109375.9|7
1729186100000|2024-10-17 17:28:20|109402.9|109377.9|109402|109377|109402.9|109377.9|109402|109377|5
1729186110000|2024-10-17 17:28:30|109401.3|109376.3|109400.9|109375.9|109401.3|109376.3|109400.9|109375.9|2
1729186120000|2024-10-17 17:28:40|109400.5|109375.5|109393.4|109368.4|109400.6|109375.6|109393.4|109368.4|12
1729186130000|2024-10-17 17:28:50|109393.1|109368.1|109392.5|109367.5|109393.1|109368.1|109392.2|109367.2|6
1729186140000|2024-10-17 17:29:00|109393.4|109368.4|109397.6|109372.6|109397.8|109372.8|109393.4|109368.4|9
1729186150000|2024-10-17 17:29:10|109397.9|109372.9|109398.5|109373.5|109399.1|109374.1|109397.9|109372.9|5
1729186170000|2024-10-17 17:29:30|109399.4|109374.4|109399.4|109374.4|109399.4|109374.4|109398.9|109373.9|5
1729186180000|2024-10-17 17:29:40|109399.6|109374.6|109399.5|109374.5|109399.6|109374.6|109399.4|109374.4|4
1729186190000|2024-10-17 17:29:50|109398.5|109373.5|109398.6|109373.6|109398.6|109373.6|109398.5|109373.5|2
1729186200000|2024-10-17 17:30:00|109399.1|109374.1|109398.7|109373.7|109399.2|109374.2|109398.7|109373.7|3
1729186210000|2024-10-17 17:30:10|109398.6|109373.6|109398.6|109373.6|109398.7|109373.7|109398.6|109373.6|3
1729186220000|2024-10-17 17:30:20|109398.7|109373.7|109399.7|109374.7|109399.8|109374.8|109398.7|109373.7|4
1729186230000|2024-10-17 17:30:30|109399.9|109374.9|109399.9|109374.9|109399.9|109374.9|109399.9|109374.9|1
1729186250000|2024-10-17 17:30:50|109398.9|109373.9|109398|109373|109398.9|109373.9|109398|109373|4
1729186260000|2024-10-17 17:31:00|109397.5|109372.5|109397.6|109372.6|109397.6|109372.6|109397.5|109372.5|4
1729186270000|2024-10-17 17:31:10|109397.8|109372.8|109373.2|109348.2|109398.6|109373.6|109373.2|109336.4|14
1729186280000|2024-10-17 17:31:20|109371.3|109346.3|109366.5|109341.5|109371.9|109346.9|109364.7|109339.7|23
1729186290000|2024-10-17 17:31:30|109366.7|109341.7|109367.6|109342.6|109368.7|109343.7|109366.7|109341.7|14
1729186300000|2024-10-17 17:31:40|109367.5|109342.5|109366.8|109341.8|109367.5|109342.5|109366.1|109341.1|12
1729186310000|2024-10-17 17:31:50|109367.4|109342.4|109358.4|109333.4|109367.4|109342.4|109357.6|109332.6|13
1729186320000|2024-10-17 17:32:00|109357.6|109332.6|109360.4|109335.4|109367|109342|109357.3|109332.3|18
1729186330000|2024-10-17 17:32:10|109359.9|109334.9|109360.5|109335.5|109361.1|109336.1|109359.1|109334.1|13
1729186340000|2024-10-17 17:32:20|109361|109336|109359.2|109334.2|109362|109337|109358.9|109333.9|11
1729186350000|2024-10-17 17:32:30|109359.9|109334.9|109365.6|109340.6|109367|109342|109359.9|109334.9|15
1729186360000|2024-10-17 17:32:40|109365.9|109340.9|109368.6|109343.6|109369.7|109344.7|109365.9|109340.9|6
1729186370000|2024-10-17 17:32:50|109369.2|109344.2|109368.7|109343.7|109369.2|109344.2|109368.1|109343.1|9
1729186380000|2024-10-17 17:33:00|109368.8|109343.8|109370|109345|109370.3|109345.3|109368.5|109343.5|7
1729186390000|2024-10-17 17:33:10|109370.1|109345.1|109373.7|109348.7|109373.7|109348.7|109370.1|109345.1|7
1729186400000|2024-10-17 17:33:20|109373.9|109348.9|109380.5|109355.5|109381.2|109356.2|109373.9|109348.9|8
1729186410000|2024-10-17 17:33:30|109380.9|109355.9|109384.5|109359.5|109385.1|109360.1|109380.9|109355.9|12
1729186420000|2024-10-17 17:33:40|109385.5|109360.5|109384.9|109359.9|109388.6|109363.6|109384.9|109359.9|12
1729186430000|2024-10-17 17:33:50|109385.4|109360.4|109384.5|109359.5|109386.2|109361.2|109384.4|109359.4|7
1729186440000|2024-10-17 17:34:00|109384.9|109359.9|109384.4|109359.4|109384.9|109359.9|109384.4|109359.4|3
1729186450000|2024-10-17 17:34:10|109384.3|109359.3|109385.8|109360.8|109386.2|109361.2|109383.5|109358.5|8
1729186460000|2024-10-17 17:34:20|109385.9|109360.9|109377.6|109352.6|109387|109362|109377.3|109352.3|12
1729186470000|2024-10-17 17:34:30|109378|109353|109376.8|109351.8|109378|109353|109375.1|109350.1|17
1729186480000|2024-10-17 17:34:40|109376.7|109351.7|109376.7|109351.7|109376.7|109351.7|109376.7|109351.7|1
1729186490000|2024-10-17 17:34:50|109376.8|109351.8|109378.7|109353.7|109378.8|109353.8|109376.3|109351.3|6
1729186500000|2024-10-17 17:35:00|109377.8|109352.8|109396.2|109371.2|109396.2|109371.2|109371.1|109346.1|23
1729186510000|2024-10-17 17:35:10|109396.6|109371.6|109410.4|109385.4|109410.5|109385.5|109396.6|109371.6|23
1729186520000|2024-10-17 17:35:20|109409.7|109384.7|109413.3|109388.3|109414|109389|109409.7|109384.7|24
1729186530000|2024-10-17 17:35:30|109414|109389|109413.9|109388.9|109414.1|109389.1|109411.9|109386.9|28
1729186540000|2024-10-17 17:35:40|109422.1|109397.1|109423.3|109398.3|109425.2|109400.2|109422.1|109397.1|30
1729186550000|2024-10-17 17:35:50|109422.9|109397.9|109416.6|109391.6|109422.9|109397.9|109416.2|109391.2|15
1729186560000|2024-10-17 17:36:00|109416.3|109391.3|109418.1|109393.1|109418.1|109393.1|109416.1|109391.1|11
1729186570000|2024-10-17 17:36:10|109417.7|109392.7|109413.2|109388.2|109417.7|109392.7|109411.4|109386.4|5
1729186580000|2024-10-17 17:36:20|109412.8|109387.8|109410.2|109385.2|109413.2|109388.2|109409.8|109384.8|16
1729186590000|2024-10-17 17:36:30|109409.7|109384.7|109406.7|109381.7|109409.9|109384.9|109406.1|109381.1|12
1729186600000|2024-10-17 17:36:40|109406.6|109381.6|109403.6|109378.6|109406.6|109381.6|109403.5|109378.5|11
1729186610000|2024-10-17 17:36:50|109403.2|109378.2|109399.7|109374.7|109403.3|109378.3|109398.6|109373.6|19
1729186620000|2024-10-17 17:37:00|109399.5|109374.5|109400.1|109375.1|109400.1|109375.1|109399.5|109374.5|5
1729186630000|2024-10-17 17:37:10|109400|109375|109398.1|109373.1|109400.1|109375.1|109397.2|109372.2|18
1729186640000|2024-10-17 17:37:20|109397.8|109372.8|109397.6|109372.6|109398.1|109373.1|109397.3|109372.3|10
1729186650000|2024-10-17 17:37:30|109397.8|109372.8|109397.9|109372.9|109398.4|109373.4|109397.8|109372.8|8
1729186660000|2024-10-17 17:37:40|109398|109373|109399.1|109374.1|109399.4|109374.4|109398|109373|12
1729186670000|2024-10-17 17:37:50|109399.2|109374.2|109399|109374|109399.5|109374.5|109399|109374|6
1729186680000|2024-10-17 17:38:00|109398.8|109373.8|109399.6|109374.6|109399.7|109374.7|109398.8|109373.8|4
1729186690000|2024-10-17 17:38:10|109400.5|109375.5|109400.4|109375.4|109400.5|109375.5|109399.4|109374.4|13
1729186700000|2024-10-17 17:38:20|109400.3|109375.3|109400|109375|109400.4|109375.4|109399.4|109374.4|5
1729186710000|2024-10-17 17:38:30|109400.3|109375.3|109404|109379|109404|109379|109400.3|109375.3|14
1729186720000|2024-10-17 17:38:40|109404.2|109379.2|109404.1|109379.1|109404.9|109379.9|109402.9|109377.9|11
1729186730000|2024-10-17 17:38:50|109404|109379|109397.3|109372.3|109404|109379|109397.3|109372.3|2
1729186740000|2024-10-17 17:39:00|109393.7|109368.7|109402.4|109377.4|109403.6|109378.6|109393.7|109368.7|17
1729186750000|2024-10-17 17:39:10|109403|109378|109394.8|109369.8|109403|109378|109394.8|109369.8|8
1729186760000|2024-10-17 17:39:20|109394.3|109369.3|109393.7|109368.7|109394.3|109369.3|109393.5|109368.5|5
1729186770000|2024-10-17 17:39:30|109392.4|109367.4|109390.8|109365.8|109393.3|109368.3|109390.8|109365.8|5
1729186780000|2024-10-17 17:39:40|109390.6|109365.6|109392.9|109367.9|109393.2|109368.2|109390.5|109365.5|8
1729186790000|2024-10-17 17:39:50|109392.1|109367.1|109391.9|109366.9|109392.1|109367.1|109391.9|109366.9|4
1729186800000|2024-10-17 17:40:00|109392.1|109367.1|109391.9|109366.9|109392.1|109367.1|109391.8|109366.8|4
1729186810000|2024-10-17 17:40:10|109392.1|109367.1|109392.4|109367.4|109392.4|109367.4|109392|109367|3
1729186820000|2024-10-17 17:40:20|109392.3|109367.3|109392.3|109367.3|109392.3|109367.3|109392.3|109367.3|1
1729186830000|2024-10-17 17:40:30|109392.4|109367.4|109391.8|109366.8|109392.5|109367.5|109391.7|109366.7|5
1729186840000|2024-10-17 17:40:40|109391.2|109366.2|109391.7|109366.7|109400|109375|109389.6|109364.6|15
1729186850000|2024-10-17 17:40:50|109391.1|109366.1|109391|109366|109391.2|109366.2|109390.9|109365.9|5
1729186860000|2024-10-17 17:41:00|109390.8|109365.8|109386.3|109361.3|109390.8|109365.8|109386.3|109361.3|10
1729186870000|2024-10-17 17:41:10|109385.8|109360.8|109383.6|109358.6|109386|109361|109383.6|109358.6|6
1729186880000|2024-10-17 17:41:20|109383.1|109358.1|109377.9|109352.9|109383.1|109358.1|109377.9|109352.9|7
1729186890000|2024-10-17 17:41:30|109378|109353|109378|109353|109378|109353|109378|109353|1
1729186900000|2024-10-17 17:41:40|109377.9|109352.9|109374.7|109349.7|109378|109353|109373.7|109348.7|12
1729186910000|2024-10-17 17:41:50|109374.2|109349.2|109373.2|109348.2|109374.2|109349.2|109373|109348|5
1729186920000|2024-10-17 17:42:00|109372.9|109347.9|109371.9|109346.9|109373.7|109348.7|109371.7|109346.7|10
1729186930000|2024-10-17 17:42:10|109371.6|109346.6|109346.2|109321.2|109371.6|109346.6|109345.9|109320.9|19
1729186940000|2024-10-17 17:42:20|109346.1|109321.1|109345.3|109320.3|109346.2|109321.2|109344.1|109319.1|20
1729186950000|2024-10-17 17:42:30|109344.6|109319.6|109347.6|109322.6|109347.6|109322.6|109344.4|109319.4|29
1729186960000|2024-10-17 17:42:40|109346.3|109321.3|109346.6|109321.6|109348|109323|109345.9|109320.9|17
1729186970000|2024-10-17 17:42:50|109347.2|109322.2|109347.9|109322.9|109347.9|109322.9|109346.5|109321.5|8
1729186980000|2024-10-17 17:43:00|109345.9|109320.9|109344.3|109319.3|109345.9|109320.9|109343.6|109318.6|16
1729186990000|2024-10-17 17:43:10|109344.6|109319.6|109362.8|109337.8|109362.8|109337.8|109343.3|109318.3|33
1729187000000|2024-10-17 17:43:20|109361.8|109336.8|109361.3|109336.3|109362|109337|109361.3|109336.3|8
1729187010000|2024-10-17 17:43:30|109362.1|109337.1|109365.1|109340.1|109365.1|109340.1|109362.1|109337.1|7
1729187020000|2024-10-17 17:43:40|109365.6|109340.6|109365.6|109340.6|109365.6|109340.6|109365.6|109340.6|1
1729187030000|2024-10-17 17:43:50|109362.6|109337.6|109354.8|109329.8|109362.6|109337.6|109354.6|109329.6|17
1729187040000|2024-10-17 17:44:00|109355.3|109330.3|109358.4|109333.4|109358.4|109333.4|109354.2|109329.2|11
1729187050000|2024-10-17 17:44:10|109358.1|109333.1|109358.2|109333.2|109358.2|109333.2|109358.1|109333.1|2
1729187060000|2024-10-17 17:44:20|109358.1|109333.1|109354.6|109329.6|109358.2|109333.2|109354.6|109329.6|11
1729187070000|2024-10-17 17:44:30|109354.8|109329.8|109359|109334|109360.9|109335.9|109354.8|109329.8|21
1729187080000|2024-10-17 17:44:40|109359.8|109334.8|109363.5|109338.5|109363.5|109338.5|109359.8|109334.8|11
1729187090000|2024-10-17 17:44:50|109363.7|109338.7|109367.2|109342.2|109369.1|109344.1|109363.6|109338.6|16
1729187100000|2024-10-17 17:45:00|109367.8|109342.8|109366.4|109341.4|109367.9|109342.9|109365.2|109340.2|17
1729187110000|2024-10-17 17:45:10|109366.5|109341.5|109364.7|109339.7|109367.6|109342.6|109363|109338|17
1729187120000|2024-10-17 17:45:20|109365|109340|109355.6|109330.6|109365|109340|109355.6|109330.6|20
1729187130000|2024-10-17 17:45:30|109355.7|109330.7|109357.3|109332.3|109357.9|109332.9|109355.7|109330.7|14
1729187140000|2024-10-17 17:45:40|109357.1|109332.1|109357.6|109332.6|109357.9|109332.9|109357|109332|15
1729187150000|2024-10-17 17:45:50|109357.5|109332.5|109357.7|109332.7|109358.8|109333.8|109352.7|109327.7|22
1729187160000|2024-10-17 17:46:00|109357.3|109332.3|109351|109326|109357.3|109332.3|109349.5|109324.5|19
1729187170000|2024-10-17 17:46:10|109350.9|109325.9|109350.7|109325.7|109351|109326|109350.7|109325.7|3
1729187180000|2024-10-17 17:46:20|109350.4|109325.4|109346|109321|109350.4|109325.4|109346|109321|13
1729187190000|2024-10-17 17:46:30|109346.2|109321.2|109344.8|109319.8|109346.2|109321.2|109342.3|109317.3|22
1729187200000|2024-10-17 17:46:40|109345|109320|109340.7|109315.7|109345.4|109320.4|109340.7|109315.7|15
1729187210000|2024-10-17 17:46:50|109339.9|109314.9|109340.5|109315.5|109341.5|109316.5|109336.8|109311.8|19
1729187220000|2024-10-17 17:47:00|109341.2|109316.2|109337.1|109312.1|109341.6|109316.6|109337.1|109312.1|16
1729187230000|2024-10-17 17:47:10|109337|109312|109342|109317|109346.8|109321.8|109333|109308|24
1729187240000|2024-10-17 17:47:20|109342.2|109317.2|109342.5|109317.5|109342.5|109317.5|109342|109317|13
1729187250000|2024-10-17 17:47:30|109342.3|109317.3|109342|109317|109342.3|109317.3|109341.5|109316.5|15
1729187260000|2024-10-17 17:47:40|109341.5|109316.5|109339.4|109314.4|109342.4|109317.4|109339|109314|25
1729187270000|2024-10-17 17:47:50|109338.7|109313.7|109334.9|109309.9|109338.7|109313.7|109334.4|109309.4|12
1729187280000|2024-10-17 17:48:00|109335|109310|109332.7|109307.7|109336|109311|109332.5|109307.5|12
1729187290000|2024-10-17 17:48:10|109332.6|109307.6|109332.4|109307.4|109333|109308|109330.1|109305.1|13
1729187300000|2024-10-17 17:48:20|109332.7|109307.7|109332.4|109307.4|109332.8|109307.8|109332.4|109307.4|6
1729187310000|2024-10-17 17:48:30|109331.5|109306.5|109327.1|109302.1|109331.5|109306.5|109327.1|109302.1|7
1729187320000|2024-10-17 17:48:40|109327.5|109302.5|109327.5|109302.5|109327.6|109302.6|109327.4|109302.4|4
1729187340000|2024-10-17 17:49:00|109328.2|109303.2|109328.2|109303.2|109328.9|109303.9|109327.7|109302.7|18
1729187350000|2024-10-17 17:49:10|109330.8|109305.8|109343.2|109318.2|109343.4|109318.4|109330.8|109305.8|18
1729187360000|2024-10-17 17:49:20|109343.3|109318.3|109343.3|109318.3|109343.4|109318.4|109343.3|109318.3|3
1729187370000|2024-10-17 17:49:30|109342.9|109317.9|109341.3|109316.3|109342.9|109317.9|109341.3|109316.3|9
1729187380000|2024-10-17 17:49:40|109341.5|109316.5|109339.9|109314.9|109341.8|109316.8|109339.9|109314.9|4
1729187390000|2024-10-17 17:49:50|109339.8|109314.8|109319.7|109294.7|109339.9|109314.9|109319.7|109294.7|19
1729187400000|2024-10-17 17:50:00|109317.8|109292.8|109302.6|109277.6|109317.8|109292.8|109302.6|109277.6|18
1729187410000|2024-10-17 17:50:10|109303|109278|109305.1|109280.1|109306.2|109281.2|109303|109278|17
1729187420000|2024-10-17 17:50:20|109305.9|109280.9|109305.4|109280.4|109306.7|109281.7|109305.4|109280.4|8
1729187430000|2024-10-17 17:50:30|109306|109281|109305.9|109280.9|109307.6|109282.6|109305.4|109280.4|15
1729187440000|2024-10-17 17:50:40|109306.5|109281.5|109305.5|109280.5|109306.7|109281.7|109305.5|109280.5|12
1729187450000|2024-10-17 17:50:50|109306.4|109281.4|109305.9|109280.9|109306.4|109281.4|109305.2|109280.2|7
1729187460000|2024-10-17 17:51:00|109305.2|109280.2|109309.4|109284.4|109309.4|109284.4|109305.2|109280.2|23
1729187470000|2024-10-17 17:51:10|109308.6|109283.6|109311.6|109286.6|109313|109288|109308.6|109283.6|18
1729187480000|2024-10-17 17:51:20|109312.2|109287.2|109314.6|109289.6|109314.9|109289.9|109312.2|109287.2|15
1729187490000|2024-10-17 17:51:30|109314.1|109289.1|109313.9|109288.9|109315|109290|109313.9|109288.9|19
1729187500000|2024-10-17 17:51:40|109313.5|109288.5|109292.2|109267.2|109315|109290|109291.5|109266.5|24
1729187510000|2024-10-17 17:51:50|109294.1|109269.1|109293.9|109268.9|109294.9|109269.9|109289.9|109264.9|29
1729187520000|2024-10-17 17:52:00|109294.1|109269.1|109294.4|109269.4|109295.2|109270.2|109293.4|109268.4|17
1729187530000|2024-10-17 17:52:10|109294.8|109269.8|109288.6|109263.6|109294.8|109269.8|109287.9|109262.9|18
1729187540000|2024-10-17 17:52:20|109288.3|109263.3|109263.8|109238.8|109288.9|109263.9|109263.8|109238.8|28
1729187550000|2024-10-17 17:52:30|109263.3|109238.3|109279.3|109254.3|109279.3|109254.3|109263.1|109238.1|15
1729187560000|2024-10-17 17:52:40|109279.1|109254.1|109276.3|109251.3|109280.6|109255.6|109265.5|109240.5|14
1729187570000|2024-10-17 17:52:50|109276.1|109251.1|109277.6|109252.6|109278.2|109253.2|109276.1|109251.1|11
1729187580000|2024-10-17 17:53:00|109277.2|109252.2|109277.6|109252.6|109279.8|109254.8|109269.5|109244.5|48
1729187590000|2024-10-17 17:53:10|109277.9|109252.9|109278.1|109253.1|109278.2|109253.2|109277.4|109252.4|11
1729187600000|2024-10-17 17:53:20|109277.9|109252.9|109275.4|109250.4|109278.2|109253.2|109275.4|109250.4|14
1729187610000|2024-10-17 17:53:30|109275.5|109250.5|109279.9|109254.9|109280.6|109255.6|109275.5|109250.5|15
1729187620000|2024-10-17 17:53:40|109280.1|109255.1|109280.5|109255.5|109280.9|109255.9|109279.5|109254.5|12
1729187630000|2024-10-17 17:53:50|109280.2|109255.2|109277.4|109252.4|109280.2|109255.2|109276.7|109251.7|20
1729187640000|2024-10-17 17:54:00|109277|109252|109273.3|109248.3|109277|109252|109272.9|109247.9|19
1729187650000|2024-10-17 17:54:10|109274.2|109249.2|109274.4|109249.4|109274.4|109249.4|109274.2|109249.2|2
1729187660000|2024-10-17 17:54:20|109273.9|109248.9|109273.5|109248.5|109274|109249|109273|109248|5
1729187670000|2024-10-17 17:54:30|109273.6|109248.6|109274.6|109249.6|109276.4|109251.4|109272.5|109247.5|20
1729187680000|2024-10-17 17:54:40|109275.6|109250.6|109287.7|109237.7|109288.5|109251.3|109274.3|109236.2|14
1729187690000|2024-10-17 17:54:50|109288|109238|109288.2|109238.2|109288.4|109238.4|109287.4|109237.4|10
1729187700000|2024-10-17 17:55:00|109288.4|109238.4|109289|109239|109289.1|109239.1|109287.5|109237.5|8
1729187710000|2024-10-17 17:55:10|109287.4|109237.4|109287.9|109237.9|109288.8|109238.8|109286.2|109236.2|22
1729187720000|2024-10-17 17:55:20|109286.4|109236.4|109293|109243|109293|109243|109286.3|109236.3|11
1729187730000|2024-10-17 17:55:30|109280.9|109255.9|109284.2|109259.2|109285.1|109260.1|109280.4|109255.4|12
1729187740000|2024-10-17 17:55:40|109284.7|109259.7|109293.6|109243.6|109294.2|109259.7|109275.8|109235.4|27
1729187750000|2024-10-17 17:55:50|109294.4|109244.4|109289.4|109239.4|109294.4|109244.4|109289.1|109239.1|11
1729187760000|2024-10-17 17:56:00|109289.8|109239.8|109288.9|109238.9|109289.8|109239.8|109288.7|109238.7|11
1729187770000|2024-10-17 17:56:10|109288.1|109238.1|109278.5|109253.5|109289.3|109253.5|109278.5|109238.1|6
1729187780000|2024-10-17 17:56:20|109277.9|109252.9|109280.6|109255.6|109280.8|109255.8|109277.9|109252.9|12
1729187790000|2024-10-17 17:56:30|109280.5|109255.5|109279.5|109254.5|109280.5|109255.5|109278.2|109253.2|11
1729187800000|2024-10-17 17:56:40|109279.6|109254.6|109279.5|109254.5|109280.3|109255.3|109279.5|109254.5|9
1729187810000|2024-10-17 17:56:50|109279.4|109254.4|109277|109252|109279.4|109254.4|109275.1|109250.1|9
1729187820000|2024-10-17 17:57:00|109277.7|109252.7|109287.4|109262.4|109289.2|109264.2|109277.1|109252.1|18
1729187830000|2024-10-17 17:57:10|109287.8|109262.8|109288.7|109263.7|109290.2|109265.2|109287.8|109262.8|15
1729187840000|2024-10-17 17:57:20|109288.8|109263.8|109289.9|109264.9|109290.6|109265.6|109288.8|109263.8|13
1729187850000|2024-10-17 17:57:30|109291.3|109266.3|109299.9|109274.9|109300.9|109275.9|109291.3|109266.3|50
1729187860000|2024-10-17 17:57:40|109300.2|109275.2|109304.3|109279.3|109306.9|109281.9|109292.4|109267.4|43
1729187870000|2024-10-17 17:57:50|109303.5|109278.5|109302.7|109277.7|109308.6|109283.6|109301|109276|66
1729187880000|2024-10-17 17:58:00|109302.1|109277.1|109299|109274|109303.2|109278.2|109296.6|109271.6|24
1729187890000|2024-10-17 17:58:10|109298.5|109273.5|109297.5|109272.5|109298.5|109273.5|109296.5|109271.5|16
1729187900000|2024-10-17 17:58:20|109297.4|109272.4|109297.3|109272.3|109297.9|109272.9|109296.4|109271.4|12
1729187910000|2024-10-17 17:58:30|109297|109272|109291.1|109266.1|109297.1|109272.1|109291.1|109266.1|20
1729187920000|2024-10-17 17:58:40|109290.9|109265.9|109298.5|109273.5|109299.4|109274.4|109289.8|109264.8|22
1729187930000|2024-10-17 17:58:50|109300.5|109275.5|109305.3|109280.3|109305.3|109280.3|109299.3|109274.3|34
1729187940000|2024-10-17 17:59:00|109306.2|109281.2|109314.3|109289.3|109323.9|109298.9|109304|109279|29
1729187950000|2024-10-17 17:59:10|109315.1|109290.1|109325.9|109300.9|109326.4|109301.4|109315|109290|21
1729187960000|2024-10-17 17:59:20|109326|109301|109322.9|109297.9|109326|109301|109322.9|109297.9|5
1729187970000|2024-10-17 17:59:30|109322.5|109297.5|109335.6|109310.6|109335.9|109310.9|109322.1|109297.1|19
1729187980000|2024-10-17 17:59:40|109336|109311|109312.3|109287.3|109340.9|109315.9|109310|109285|29
1729187990000|2024-10-17 17:59:50|109312.1|109287.1|109312.3|109287.3|109312.8|109287.8|109311.8|109286.8|7
1729188000000|2024-10-17 18:00:00|109312.1|109287.1|109305.4|109280.4|109312.1|109287.1|109303.6|109278.6|20
1729188010000|2024-10-17 18:00:10|109305.6|109280.6|109305|109280|109307.4|109282.4|109303.9|109278.9|20
1729188020000|2024-10-17 18:00:20|109304.7|109279.7|109300.1|109275.1|109304.7|109279.7|109297.8|109272.8|18
1729188030000|2024-10-17 18:00:30|109300.6|109275.6|109299.8|109274.8|109302.8|109277.8|109299.2|109274.2|16
1729188040000|2024-10-17 18:00:40|109299.5|109274.5|109298.1|109273.1|109300|109275|109298|109273|12
1729188050000|2024-10-17 18:00:50|109297.8|109272.8|109298.2|109273.2|109316.1|109291.1|109294.8|109269.8|20
1729188060000|2024-10-17 18:01:00|109298.8|109273.8|109295.6|109270.6|109298.8|109273.8|109294.6|109269.6|17
1729188070000|2024-10-17 18:01:10|109295.5|109270.5|109291.3|109266.3|109295.5|109270.5|109290.3|109265.3|19
1729188080000|2024-10-17 18:01:20|109291.7|109266.7|109290|109265|109298.6|109273.6|109288.6|109263.6|28
1729188090000|2024-10-17 18:01:30|109289.9|109264.9|109292.2|109267.2|109302.4|109277.4|109286.5|109261.5|39
1729188100000|2024-10-17 18:01:40|109292.1|109267.1|109294.3|109269.3|109294.4|109269.4|109292.1|109267.1|7
1729188110000|2024-10-17 18:01:50|109294.4|109269.4|109294|109269|109294.4|109269.4|109294|109269|5
1729188120000|2024-10-17 18:02:00|109293.8|109268.8|109284.1|109259.1|109293.8|109268.8|109284.1|109259.1|26
1729188130000|2024-10-17 18:02:10|109286|109261|109291.9|109266.9|109293.5|109268.5|109284.5|109259.5|20
1729188140000|2024-10-17 18:02:20|109291.2|109266.2|109286.6|109261.6|109291.4|109266.4|109286.6|109261.6|16
1729188150000|2024-10-17 18:02:30|109286.7|109261.7|109287.6|109262.6|109289.9|109264.9|109286.7|109261.7|20
1729188160000|2024-10-17 18:02:40|109287.3|109262.3|109287.2|109262.2|109287.8|109262.8|109286.5|109261.5|14
1729188170000|2024-10-17 18:02:50|109287.3|109262.3|109288.5|109263.5|109292.7|109267.7|109287.2|109262.2|18
1729188180000|2024-10-17 18:03:00|109284.7|109259.7|109298.5|109273.5|109298.6|109273.6|109284.7|109259.7|21
1729188190000|2024-10-17 18:03:10|109298|109273|109295.9|109270.9|109298|109273|109295.9|109270.9|12
1729188200000|2024-10-17 18:03:20|109296.8|109271.8|109297|109272|109297.2|109272.2|109296.8|109271.8|5
1729188210000|2024-10-17 18:03:30|109296.5|109271.5|109293.8|109268.8|109297.1|109272.1|109293.8|109268.8|12
1729188220000|2024-10-17 18:03:40|109295.8|109270.8|109290.4|109265.4|109296.4|109271.4|109290.4|109265.4|12
1729188230000|2024-10-17 18:03:50|109291.1|109266.1|109294.4|109269.4|109300.9|109275.9|109291.1|109266.1|19
1729188240000|2024-10-17 18:04:00|109295.1|109270.1|109294.6|109269.6|109295.1|109270.1|109293.2|109268.2|4
1729188250000|2024-10-17 18:04:10|109294.7|109269.7|109293.8|109268.8|109294.7|109269.7|109293.8|109268.8|4
1729188260000|2024-10-17 18:04:20|109294.2|109269.2|109295.3|109270.3|109297.8|109272.8|109293.9|109268.9|12
1729188270000|2024-10-17 18:04:30|109295.8|109270.8|109287|109262|109295.8|109270.8|109287|109262|8
1729188280000|2024-10-17 18:04:40|109286|109261|109284.7|109259.7|109286|109261|109284.7|109259.7|4
1729188290000|2024-10-17 18:04:50|109285.6|109260.6|109296.3|109271.3|109298.7|109273.7|109285.6|109260.6|10
1729188300000|2024-10-17 18:05:00|109296.2|109271.2|109287.3|109262.3|109304.6|109279.6|109287.3|109262.3|20
1729188310000|2024-10-17 18:05:10|109286.4|109261.4|109285.6|109260.6|109289.5|109264.5|109285.1|109260.1|10
1729188320000|2024-10-17 18:05:20|109286.6|109261.6|109284.5|109259.5|109288.1|109263.1|109284.5|109259.5|10
1729188330000|2024-10-17 18:05:30|109286.5|109261.5|109282.8|109257.8|109288.2|109263.2|109282.8|109257.8|19
1729188340000|2024-10-17 18:05:40|109282.7|109257.7|109285.2|109260.2|109286.1|109261.1|109281.1|109256.1|28
1729188350000|2024-10-17 18:05:50|109285.4|109260.4|109285.2|109260.2|109286|109261|109284.6|109259.6|6
1729188360000|2024-10-17 18:06:00|109285.1|109260.1|109285|109260|109285.2|109260.2|109282|109257|35
1729188370000|2024-10-17 18:06:10|109284.9|109259.9|109285.2|109260.2|109287.2|109262.2|109282.8|109257.8|24
1729188380000|2024-10-17 18:06:20|109284.4|109259.4|109284.1|109259.1|109287.4|109262.4|109282.9|109257.9|22
1729188390000|2024-10-17 18:06:30|109283.9|109258.9|109286.1|109261.1|109286.1|109261.1|109283.9|109258.9|12
1729188400000|2024-10-17 18:06:40|109286|109261|109287.8|109262.8|109291.1|109266.1|109286|109261|15
1729188410000|2024-10-17 18:06:50|109287|109262|109273.3|109248.3|109295.9|109263.2|109273.3|109245.9|29
1729188420000|2024-10-17 18:07:00|109274.6|109249.6|109275|109250|109275|109250|109273.7|109248.7|11
1729188430000|2024-10-17 18:07:10|109275.3|109250.3|109276.8|109251.8|109279.8|109254.8|109275.3|109250.3|24
1729188440000|2024-10-17 18:07:20|109276.7|109251.7|109276.4|109251.4|109276.9|109251.9|109275.3|109250.3|12
1729188450000|2024-10-17 18:07:30|109276.8|109251.8|109276.2|109251.2|109277.5|109252.5|109275.3|109250.3|14
1729188460000|2024-10-17 18:07:40|109276.3|109251.3|109273.4|109248.4|109278.1|109253.1|109273.2|109248.2|26
1729188470000|2024-10-17 18:07:50|109273.7|109248.7|109274.9|109249.9|109275.4|109250.4|109273.2|109248.2|20
1729188480000|2024-10-17 18:08:00|109274.8|109249.8|109274.6|109249.6|109277.1|109252.1|109272.8|109247.8|19
1729188490000|2024-10-17 18:08:10|109275.1|109250.1|109275.5|109250.5|109278.4|109253.4|109274.8|109249.8|23
1729188500000|2024-10-17 18:08:20|109275.1|109250.1|109275.1|109250.1|109276.3|109251.3|109274.9|109249.9|7
1729188510000|2024-10-17 18:08:30|109275|109250|109275.7|109250.7|109275.7|109250.7|109273.4|109248.4|12
1729188520000|2024-10-17 18:08:40|109275.3|109250.3|109280.2|109255.2|109281.7|109256.7|109275.3|109250.3|21
1729188530000|2024-10-17 18:08:50|109280.5|109255.5|109281.3|109256.3|109281.5|109256.5|109280.5|109255.5|10
1729188540000|2024-10-17 18:09:00|109281.1|109256.1|109279|109254|109284.5|109259.5|109279|109254|13
1729188550000|2024-10-17 18:09:10|109278.3|109253.3|109279.6|109254.6|109279.6|109254.6|109278.3|109253.3|5
1729188560000|2024-10-17 18:09:20|109280.4|109255.4|109280.6|109255.6|109281|109256|109280|109255|5
1729188570000|2024-10-17 18:09:30|109280|109255|109278.5|109253.5|109280.5|109255.5|109278.5|109253.5|10
1729188580000|2024-10-17 18:09:40|109277.9|109252.9|109280.2|109255.2|109280.2|109255.2|109277.8|109252.8|14
1729188590000|2024-10-17 18:09:50|109280.5|109255.5|109280.2|109255.2|109281|109256|109279.7|109254.7|12
1729188600000|2024-10-17 18:10:00|109280.7|109255.7|109285.5|109260.5|109285.5|109260.5|109279.2|109254.2|24
1729188610000|2024-10-17 18:10:10|109285.7|109260.7|109284.3|109259.3|109286.7|109261.7|109284.3|109259.3|8
1729188620000|2024-10-17 18:10:20|109284.2|109259.2|109283.3|109258.3|109284.2|109259.2|109283.3|109258.3|4
1729188630000|2024-10-17 18:10:30|109283.8|109258.8|109284.9|109259.9|109284.9|109259.9|109283.7|109258.7|9
1729188640000|2024-10-17 18:10:40|109285.1|109260.1|109285.3|109260.3|109285.4|109260.4|109285.1|109260.1|4
1729188650000|2024-10-17 18:10:50|109286|109261|109285.2|109260.2|109286.8|109261.8|109285|109260|8
1729188660000|2024-10-17 18:11:00|109285.1|109260.1|109285.8|109260.8|109285.8|109260.8|109284.5|109259.5|5
1729188670000|2024-10-17 18:11:10|109286.8|109261.8|109286.4|109261.4|109287.7|109262.7|109286.4|109261.4|5
1729188680000|2024-10-17 18:11:20|109286.8|109261.8|109286.2|109261.2|109286.8|109261.8|109286.2|109261.2|4
1729188690000|2024-10-17 18:11:30|109285.2|109260.2|109283.6|109258.6|109285.2|109260.2|109283.6|109258.6|10
1729188700000|2024-10-17 18:11:40|109283.5|109258.5|109283.3|109258.3|109284.2|109259.2|109283.3|109258.3|8
1729188710000|2024-10-17 18:11:50|109283.2|109258.2|109286.5|109261.5|109286.5|109261.5|109283.2|109258.2|8
1729188720000|2024-10-17 18:12:00|109290.8|109265.8|109288.8|109263.8|109303.6|109278.6|109288.5|109263.5|19
1729188730000|2024-10-17 18:12:10|109288.7|109263.7|109289.2|109264.2|109289.2|109264.2|109288.5|109263.5|4
1729188740000|2024-10-17 18:12:20|109289.7|109264.7|109290.5|109265.5|109290.5|109265.5|109289.7|109264.7|9
1729188750000|2024-10-17 18:12:30|109290.4|109265.4|109287.3|109262.3|109290.5|109265.5|109287|109262|10
1729188760000|2024-10-17 18:12:40|109287.4|109262.4|109289.2|109264.2|109289.3|109264.3|109287.2|109262.2|13
1729188770000|2024-10-17 18:12:50|109288.7|109263.7|109287.3|109262.3|109290.4|109265.4|109287.3|109262.3|10
1729188780000|2024-10-17 18:13:00|109287.2|109262.2|109282.6|109257.6|109287.2|109262.2|109282.2|109257.2|11
1729188790000|2024-10-17 18:13:10|109282.2|109257.2|109282.8|109257.8|109282.8|109257.8|109282.2|109257.2|13
1729188800000|2024-10-17 18:13:20|109282.7|109257.7|109281.3|109256.3|109282.7|109257.7|109279.6|109254.6|16
1729188810000|2024-10-17 18:13:30|109281.6|109256.6|109281.2|109256.2|109281.6|109256.6|109280.9|109255.9|5
1729188820000|2024-10-17 18:13:40|109282.4|109257.4|109282.4|109257.4|109282.9|109257.9|109282.3|109257.3|8
1729188830000|2024-10-17 18:13:50|109282.5|109257.5|109282.5|109257.5|109282.5|109257.5|109282.5|109257.5|1
1729188840000|2024-10-17 18:14:00|109281.5|109256.5|109279.7|109254.7|109281.5|109256.5|109279.3|109254.3|11
1729188850000|2024-10-17 18:14:10|109279.3|109254.3|109274|109249|109280|109255|109273.2|109248.2|18
1729188860000|2024-10-17 18:14:20|109274.4|109249.4|109273|109248|109274.4|109249.4|109271.5|109246.5|23
1729188870000|2024-10-17 18:14:30|109273.7|109248.7|109271.4|109246.4|109273.7|109248.7|109271.2|109246.2|12
1729188880000|2024-10-17 18:14:40|109271.7|109246.7|109271.8|109246.8|109271.8|109246.8|109271.7|109246.7|4
1729188890000|2024-10-17 18:14:50|109271.4|109246.4|109271.4|109246.4|109272.7|109247.7|109271.4|109246.4|12
1729188900000|2024-10-17 18:15:00|109271.7|109246.7|109271.5|109246.5|109271.7|109246.7|109270.2|109245.2|10
1729188910000|2024-10-17 18:15:10|109271.1|109246.1|109272.7|109247.7|109274.3|109249.3|109271.1|109246.1|12
1729188920000|2024-10-17 18:15:20|109273.4|109248.4|109275.1|109250.1|109275.2|109250.2|109273.4|109248.4|8
1729188930000|2024-10-17 18:15:30|109276.6|109251.6|109277.2|109252.2|109284.6|109259.6|109276.5|109251.5|14
1729188940000|2024-10-17 18:15:40|109276.9|109251.9|109277.2|109252.2|109277.2|109252.2|109276.6|109251.6|6
1729188950000|2024-10-17 18:15:50|109277.6|109252.6|109276.5|109251.5|109277.7|109252.7|109276.1|109251.1|6
1729188960000|2024-10-17 18:16:00|109277.2|109252.2|109277.6|109252.6|109280.1|109255.1|109277.2|109252.2|13
1729188970000|2024-10-17 18:16:10|109277.3|109252.3|109274.7|109249.7|109277.6|109252.6|109274.7|109249.7|7
1729188980000|2024-10-17 18:16:20|109274.6|109249.6|109273.2|109248.2|109274.6|109249.6|109273.2|109248.2|6
1729188990000|2024-10-17 18:16:30|109273.3|109248.3|109273.2|109248.2|109273.3|109248.3|109273.2|109248.2|2
1729189000000|2024-10-17 18:16:40|109274.1|109249.1|109278|109253|109278|109253|109274.1|109249.1|11
1729189010000|2024-10-17 18:16:50|109276.7|109251.7|109275.6|109250.6|109276.7|109251.7|109275.6|109250.6|5
1729189020000|2024-10-17 18:17:00|109275.7|109250.7|109276.2|109251.2|109276.2|109251.2|109275.3|109250.3|5
1729189030000|2024-10-17 18:17:10|109275.7|109250.7|109276|109251|109276|109251|109275.7|109250.7|3
1729189040000|2024-10-17 18:17:20|109275.9|109250.9|109275.5|109250.5|109275.9|109250.9|109275.4|109250.4|3
1729189050000|2024-10-17 18:17:30|109274.5|109249.5|109246.2|109196.2|109274.5|109249.5|109228.8|109191.5|37
1729189060000|2024-10-17 18:17:40|109245.9|109195.9|109250.1|109200.1|109250.5|109200.5|109245.8|109195.8|21
1729189070000|2024-10-17 18:17:50|109251.1|109201.1|109252.5|109202.5|109252.6|109202.6|109250.6|109200.6|10
1729189080000|2024-10-17 18:18:00|109252.8|109202.8|109255|109205|109255.4|109205.4|109252.8|109202.8|9
1729189090000|2024-10-17 18:18:10|109254.3|109204.3|109252.1|109202.1|109254.8|109204.8|109251.4|109201.4|22
1729189100000|2024-10-17 18:18:20|109252|109202|109254.4|109204.4|109255.7|109205.7|109248.8|109198.8|38
1729189110000|2024-10-17 18:18:30|109255.1|109205.1|109243.8|109218.8|109255.6|109220|109241.9|109204.3|21
1729189120000|2024-10-17 18:18:40|109243.5|109218.5|109243.8|109218.8|109244.1|109219.1|109242.7|109217.7|8
1729189130000|2024-10-17 18:18:50|109244|109219|109243.8|109218.8|109244.5|109219.5|109243|109218|10
1729189140000|2024-10-17 18:19:00|109243.1|109218.1|109234|109209|109243.1|109218.1|109233.2|109208.2|19
1729189150000|2024-10-17 18:19:10|109233.8|109208.8|109235|109210|109235|109210|109233.6|109208.6|13
1729189160000|2024-10-17 18:19:20|109234.5|109209.5|109236.5|109211.5|109238.4|109213.4|109233|109208|24
1729189170000|2024-10-17 18:19:30|109236.1|109211.1|109235.6|109210.6|109236.5|109211.5|109234.7|109209.7|19
1729189180000|2024-10-17 18:19:40|109254.1|109229.1|109250.2|109225.2|109254.1|109229.1|109249.9|109224.9|11
1729189190000|2024-10-17 18:19:50|109250.1|109225.1|109252.1|109227.1|109254.1|109229.1|109248.5|109223.5|16
1729189200000|2024-10-17 18:20:00|109252.3|109227.3|109251.7|109226.7|109252.8|109227.8|109250.8|109225.8|8
1729189210000|2024-10-17 18:20:10|109251.4|109226.4|109239.4|109214.4|109251.4|109226.4|109239.4|109214.4|13
1729189220000|2024-10-17 18:20:20|109240.6|109215.6|109238.5|109213.5|109242.3|109217.3|109238.5|109213.5|17
1729189230000|2024-10-17 18:20:30|109238|109213|109231.6|109206.6|109238|109213|109231.5|109206.5|14
1729189240000|2024-10-17 18:20:40|109232.4|109207.4|109241.1|109216.1|109244.7|109219.7|109232.4|109207.4|13
1729189250000|2024-10-17 18:20:50|109241|109216|109250.2|109225.2|109252.4|109227.4|109241|109216|15
1729189260000|2024-10-17 18:21:00|109250.5|109225.5|109250|109225|109250.5|109225.5|109250|109225|4
1729189270000|2024-10-17 18:21:10|109250.5|109225.5|109250.5|109225.5|109250.6|109225.6|109250.5|109225.5|3
1729189280000|2024-10-17 18:21:20|109250.1|109225.1|109240.6|109215.6|109250.5|109225.5|109239.6|109214.6|12
1729189290000|2024-10-17 18:21:30|109240.7|109215.7|109244.8|109219.8|109245.6|109220.6|109236.7|109211.7|16
1729189300000|2024-10-17 18:21:40|109244.9|109219.9|109243.7|109218.7|109244.9|109219.9|109243.7|109218.7|5
1729189310000|2024-10-17 18:21:50|109242.7|109217.7|109245.3|109220.3|109245.3|109220.3|109242.7|109217.7|7
1729189320000|2024-10-17 18:22:00|109245.9|109220.9|109246.1|109221.1|109246.3|109221.3|109245.8|109220.8|5
1729189330000|2024-10-17 18:22:10|109246|109221|109245|109220|109248.4|109223.4|109238|109213|10
1729189340000|2024-10-17 18:22:20|109244|109219|109240.4|109215.4|109244|109219|109239.9|109214.9|19
1729189350000|2024-10-17 18:22:30|109240.3|109215.3|109239.8|109214.8|109240.3|109215.3|109239.1|109214.1|5
1729189360000|2024-10-17 18:22:40|109239.6|109214.6|109240.6|109215.6|109240.6|109215.6|109239|109214|8
1729189370000|2024-10-17 18:22:50|109239.4|109214.4|109231|109206|109239.4|109214.4|109229.7|109204.7|17
1729189380000|2024-10-17 18:23:00|109230.3|109205.3|109249.6|109224.6|109250.4|109225.4|109227.7|109202.7|37
1729189390000|2024-10-17 18:23:10|109247.6|109222.6|109248.2|109223.2|109248.3|109223.3|109246.2|109221.2|6
1729189400000|2024-10-17 18:23:20|109247.4|109222.4|109250.3|109225.3|109250.4|109225.4|109247.4|109222.4|8
1729189410000|2024-10-17 18:23:30|109250.4|109225.4|109243.8|109218.8|109250.7|109225.7|109242.4|109217.4|18
1729189420000|2024-10-17 18:23:40|109243.3|109218.3|109243.8|109218.8|109244.2|109219.2|109242.6|109217.6|9
1729189430000|2024-10-17 18:23:50|109243.6|109218.6|109241.5|109216.5|109243.6|109218.6|109241|109216|9
1729189440000|2024-10-17 18:24:00|109241.2|109216.2|109247.7|109222.7|109247.7|109222.7|109239|109214|15
1729189450000|2024-10-17 18:24:10|109247.6|109222.6|109254.4|109229.4|109254.4|109229.4|109246.6|109221.6|21
1729189460000|2024-10-17 18:24:20|109254.2|109229.2|109256.5|109231.5|109256.5|109231.5|109254.2|109229.2|8
1729189470000|2024-10-17 18:24:30|109256.9|109231.9|109259.4|109234.4|109259.4|109234.4|109256.9|109231.9|5
1729189480000|2024-10-17 18:24:40|109260.3|109235.3|109259.9|109234.9|109260.7|109235.7|109259.9|109234.9|5
1729189490000|2024-10-17 18:24:50|109260|109235|109260.2|109235.2|109260.2|109235.2|109258|109233|11
1729189500000|2024-10-17 18:25:00|109261.1|109236.1|109268.4|109243.4|109272.8|109247.8|109261.1|109236.1|22
1729189510000|2024-10-17 18:25:10|109267.8|109242.8|109267.7|109242.7|109267.8|109242.8|109267.7|109242.7|4
1729189520000|2024-10-17 18:25:20|109267.5|109242.5|109266.9|109241.9|109267.5|109242.5|109266.8|109241.8|6
1729189530000|2024-10-17 18:25:30|109266.7|109241.7|109267.8|109242.8|109267.8|109242.8|109266.7|109241.7|4
1729189540000|2024-10-17 18:25:40|109265.8|109240.8|109266.7|109241.7|109266.7|109241.7|109262.1|109237.1|11
1729189550000|2024-10-17 18:25:50|109269.3|109244.3|109269.1|109244.1|109269.3|109244.3|109268.9|109243.9|3
1729189560000|2024-10-17 18:26:00|109269.5|109244.5|109269.4|109244.4|109269.5|109244.5|109269.1|109244.1|5
1729189570000|2024-10-17 18:26:10|109269.2|109244.2|109269.9|109244.9|109269.9|109244.9|109269.1|109244.1|3
1729189580000|2024-10-17 18:26:20|109270|109245|109270.4|109245.4|109270.4|109245.4|109265.5|109240.5|11
1729189590000|2024-10-17 18:26:30|109272.4|109247.4|109272.4|109247.4|109272.4|109247.4|109272.4|109247.4|1
1729189600000|2024-10-17 18:26:40|109272.5|109247.5|109280.4|109255.4|109287|109262|109272|109247|13
1729189610000|2024-10-17 18:26:50|109279.5|109254.5|109279.9|109254.9|109280|109255|109279.5|109254.5|3
1729189620000|2024-10-17 18:27:00|109279.1|109254.1|109276.1|109251.1|109279.9|109254.9|109275.8|109250.8|13
1729189630000|2024-10-17 18:27:10|109275.4|109250.4|109273.5|109248.5|109276.4|109251.4|109272.9|109247.9|15
1729189640000|2024-10-17 18:27:20|109272.7|109247.7|109274.3|109249.3|109274.3|109249.3|109272.6|109247.6|19
1729189650000|2024-10-17 18:27:30|109273.7|109248.7|109273.1|109248.1|109273.9|109248.9|109265.8|109240.8|8
1729189660000|2024-10-17 18:27:40|109273.7|109248.7|109273.7|109248.7|109274.1|109249.1|109272.2|109247.2|17
1729189670000|2024-10-17 18:27:50|109272.9|109247.9|109273.9|109248.9|109274.5|109249.5|109272.9|109247.9|17
1729189680000|2024-10-17 18:28:00|109274.3|109249.3|109274.1|109249.1|109275.5|109250.5|109273.2|109248.2|12
1729189690000|2024-10-17 18:28:10|109273.9|109248.9|109275|109250|109276|109251|109273.9|109248.9|16
1729189700000|2024-10-17 18:28:20|109275.9|109250.9|109278.8|109253.8|109285.8|109260.8|109275.9|109250.9|27
1729189710000|2024-10-17 18:28:30|109278.2|109253.2|109279.3|109254.3|109279.5|109254.5|109278.2|109253.2|14
1729189720000|2024-10-17 18:28:40|109280|109255|109272.3|109247.3|109281.7|109256.7|109269.7|109244.7|13
1729189730000|2024-10-17 18:28:50|109272|109247|109271.9|109246.9|109272.2|109247.2|109271.9|109246.9|5
1729189740000|2024-10-17 18:29:00|109272.1|109247.1|109267.5|109242.5|109273.7|109248.7|109267.5|109242.5|9
1729189750000|2024-10-17 18:29:10|109266.4|109241.4|109264|109239|109267.4|109242.4|109263.6|109238.6|13
1729189760000|2024-10-17 18:29:20|109264.5|109239.5|109262.5|109237.5|109264.8|109239.8|109262.2|109237.2|13
1729189770000|2024-10-17 18:29:30|109262.3|109237.3|109262.4|109237.4|109262.4|109237.4|109262.3|109237.3|2
1729189780000|2024-10-17 18:29:40|109262.2|109237.2|109258.2|109233.2|109262.2|109237.2|109258|109233|11
1729189790000|2024-10-17 18:29:50|109258.1|109233.1|109257.1|109232.1|109258.3|109233.3|109257.1|109232.1|4
1729189800000|2024-10-17 18:30:00|109257.3|109232.3|109312.5|109262.5|109312.5|109262.5|109253.6|109228.6|43
1729189810000|2024-10-17 18:30:10|109308.1|109258.1|109286.9|109236.9|109308.1|109258.1|109284|109234|47
1729189820000|2024-10-17 18:30:20|109286.8|109236.8|109286.9|109236.9|109287|109237|109286.1|109236.1|20
1729189830000|2024-10-17 18:30:30|109286.5|109236.5|109279.7|109254.7|109288.1|109256|109275.1|109236.5|20
1729189840000|2024-10-17 18:30:40|109280.2|109255.2|109293.9|109243.9|109294.6|109256.9|109280.2|109242.7|12
1729189850000|2024-10-17 18:30:50|109293.5|109243.5|109289.9|109239.9|109294.2|109244.2|109288.9|109238.9|18
1729189860000|2024-10-17 18:31:00|109289.8|109239.8|109290|109240|109290.1|109240.1|109289.8|109239.8|5
1729189870000|2024-10-17 18:31:10|109290.1|109240.1|109288.8|109238.8|109290.2|109240.2|109288.2|109238.2|8
1729189880000|2024-10-17 18:31:20|109288.7|109238.7|109266.9|109241.9|109289|109246.1|109266.9|109232.5|24
1729189890000|2024-10-17 18:31:30|109267.2|109242.2|109273.3|109248.3|109280.9|109255.9|109267.2|109242.2|12
1729189900000|2024-10-17 18:31:40|109272.5|109247.5|109273.1|109248.1|109273.1|109248.1|109272.1|109247.1|5
1729189910000|2024-10-17 18:31:50|109273.2|109248.2|109273.5|109248.5|109273.8|109248.8|109273.2|109248.2|5
1729189920000|2024-10-17 18:32:00|109273.4|109248.4|109284.5|109259.5|109285.5|109260.5|109273.4|109248.4|9
1729189930000|2024-10-17 18:32:10|109283.5|109258.5|109278|109253|109283.5|109258.5|109274.3|109249.3|16
1729189940000|2024-10-17 18:32:20|109277.6|109252.6|109279.2|109254.2|109279.2|109254.2|109277.6|109252.6|4
1729189950000|2024-10-17 18:32:30|109279.3|109254.3|109278.9|109253.9|109279.3|109254.3|109278.3|109253.3|9
1729189960000|2024-10-17 18:32:40|109278.5|109253.5|109278.5|109253.5|109278.5|109253.5|109278.5|109253.5|1
1729189970000|2024-10-17 18:32:50|109278.2|109253.2|109277.6|109252.6|109278.2|109253.2|109277.6|109252.6|3
1729189980000|2024-10-17 18:33:00|109276.7|109251.7|109273.5|109248.5|109276.7|109251.7|109273.5|109248.5|6
1729189990000|2024-10-17 18:33:10|109273.1|109248.1|109278.2|109253.2|109282.4|109257.4|109273.1|109248.1|17
1729190000000|2024-10-17 18:33:20|109278.1|109253.1|109274.9|109249.9|109278.2|109253.2|109274.9|109249.9|5
1729190010000|2024-10-17 18:33:30|109274.2|109249.2|109270.9|109245.9|109274.7|109249.7|109270.9|109245.9|9
1729190020000|2024-10-17 18:33:40|109271|109246|109268.3|109243.3|109271|109246|109267.6|109242.6|13
1729190030000|2024-10-17 18:33:50|109268.5|109243.5|109267|109242|109268.6|109243.6|109266.3|109241.3|11
1729190040000|2024-10-17 18:34:00|109267.3|109242.3|109268.4|109243.4|109268.4|109243.4|109267.3|109242.3|5
1729190050000|2024-10-17 18:34:10|109267.7|109242.7|109287.3|109237.3|109288.9|109242.7|109249.5|109224.5|33
1729190060000|2024-10-17 18:34:20|109289.3|109239.3|109295.5|109245.5|109297|109247|109289.2|109239.2|21
1729190070000|2024-10-17 18:34:30|109296.7|109246.7|109302.4|109252.4|109302.5|109252.5|109296.7|109246.7|39
1729190080000|2024-10-17 18:34:40|109300.9|109250.9|109312.5|109262.5|109313.2|109263.2|109300.9|109250.9|23
1729190090000|2024-10-17 18:34:50|109313.1|109263.1|109316.2|109266.2|109316.2|109266.2|109313.1|109263.1|17
1729190100000|2024-10-17 18:35:00|109315.8|109265.8|109311.5|109261.5|109321.7|109271.7|109308.8|109258.8|29
1729190110000|2024-10-17 18:35:10|109311.9|109261.9|109314.6|109264.6|109318|109268|109311.5|109261.5|40
1729190120000|2024-10-17 18:35:20|109315|109265|109317.9|109267.9|109319.3|109269.3|109313.7|109263.7|39
1729190130000|2024-10-17 18:35:30|109317.7|109267.7|109318.9|109268.9|109321|109271|109315.7|109265.7|38
1729190140000|2024-10-17 18:35:40|109318.1|109268.1|109314.7|109264.7|109319.1|109269.1|109314.5|109264.5|36
1729190150000|2024-10-17 18:35:50|109315.5|109265.5|109317|109267|109318.4|109268.4|109314.7|109264.7|33
1729190160000|2024-10-17 18:36:00|109317.6|109267.6|109314.5|109264.5|109318.3|109268.3|109309.4|109259.4|34
1729190170000|2024-10-17 18:36:10|109315|109265|109316.9|109266.9|109317.5|109267.5|109312.1|109262.1|22
1729190180000|2024-10-17 18:36:20|109316.1|109266.1|109317|109267|109317|109267|109316|109266|11
1729190190000|2024-10-17 18:36:30|109317.4|109267.4|109318.2|109268.2|109318.8|109268.8|109315.9|109265.9|23
1729190200000|2024-10-17 18:36:40|109318.7|109268.7|109314.9|109264.9|109318.7|109268.7|109314.7|109264.7|14
1729190210000|2024-10-17 18:36:50|109314.7|109264.7|109314.1|109264.1|109314.7|109264.7|109313.8|109263.8|3
1729190220000|2024-10-17 18:37:00|109314.5|109264.5|109314.6|109264.6|109314.6|109264.6|109314.5|109264.5|2
1729190230000|2024-10-17 18:37:10|109314.4|109264.4|109325.8|109275.8|109327.3|109277.3|109314.4|109264.4|26
1729190240000|2024-10-17 18:37:20|109326.2|109276.2|109326.3|109276.3|109326.3|109276.3|109325.8|109275.8|4
1729190250000|2024-10-17 18:37:30|109326.4|109276.4|109326.5|109276.5|109326.6|109276.6|109326.4|109276.4|3
1729190260000|2024-10-17 18:37:40|109326.6|109276.6|109324|109274|109326.6|109276.6|109323.1|109273.1|12
1729190270000|2024-10-17 18:37:50|109323.8|109273.8|109324.3|109274.3|109325.1|109275.1|109322.9|109272.9|10
1729190280000|2024-10-17 18:38:00|109323.3|109273.3|109325.9|109275.9|109328.1|109278.1|109323.3|109273.3|16
1729190290000|2024-10-17 18:38:10|109325.5|109275.5|109326.8|109276.8|109326.9|109276.9|109325.5|109275.5|7
1729190300000|2024-10-17 18:38:20|109326.9|109276.9|109326.3|109276.3|109326.9|109276.9|109325.6|109275.6|10
1729190310000|2024-10-17 18:38:30|109326.1|109276.1|109318.3|109268.3|109327.1|109277.1|109317.4|109267.4|13
1729190320000|2024-10-17 18:38:40|109318.2|109268.2|109312.1|109262.1|109318.2|109268.2|109311.7|109261.7|16
1729190330000|2024-10-17 18:38:50|109311.9|109261.9|109313.4|109263.4|109314|109264|109311.9|109261.9|13
1729190340000|2024-10-17 18:39:00|109313.5|109263.5|109313.5|109263.5|109314.3|109264.3|109311.5|109261.5|21
1729190350000|2024-10-17 18:39:10|109311.1|109261.1|109308.2|109258.2|109312.1|109262.1|109307.9|109257.9|17
1729190360000|2024-10-17 18:39:20|109309.2|109259.2|109306.9|109256.9|109309.2|109259.2|109306.2|109256.2|24
1729190370000|2024-10-17 18:39:30|109306.2|109256.2|109299.2|109249.2|109306.3|109256.3|109299.2|109249.2|27
1729190380000|2024-10-17 18:39:40|109297.8|109247.8|109287.8|109237.8|109297.8|109247.8|109285.4|109235.4|29
1729190390000|2024-10-17 18:39:50|109287.3|109237.3|109285.2|109235.2|109287.8|109237.8|109285|109235|20
1729190400000|2024-10-17 18:40:00|109284.5|109234.5|109284.3|109234.3|109286.3|109236.3|109283.9|109233.9|25
1729190410000|2024-10-17 18:40:10|109285.7|109235.7|109286.1|109236.1|109287.7|109237.7|109277.8|109227.8|36
1729190420000|2024-10-17 18:40:20|109284.7|109234.7|109285.6|109235.6|109287|109237|109284.2|109234.2|36
1729190430000|2024-10-17 18:40:30|109287.1|109237.1|109275|109225|109287.1|109237.1|109274.6|109224.6|32
1729190440000|2024-10-17 18:40:40|109275.8|109225.8|109278.2|109228.2|109278.2|109228.2|109274.1|109224.1|18
1729190450000|2024-10-17 18:40:50|109277.8|109227.8|109282.2|109232.2|109289.4|109239.4|109266.9|109216.9|41
1729190460000|2024-10-17 18:41:00|109285.1|109235.1|109276.8|109226.8|109285.1|109244.7|109265.9|109225.1|38
1729190470000|2024-10-17 18:41:10|109277|109227|109280.3|109230.3|109280.3|109230.3|109276.4|109226.4|21
1729190480000|2024-10-17 18:41:20|109278.2|109228.2|109276.3|109226.3|109278.3|109228.3|109275.1|109225.1|26
1729190490000|2024-10-17 18:41:30|109276.7|109226.7|109289.4|109239.4|109292.5|109259.6|109270.7|109226.7|42
1729190500000|2024-10-17 18:41:40|109289.8|109239.8|109290.4|109240.4|109301.1|109257.3|109276.7|109232.1|48
1729190510000|2024-10-17 18:41:50|109288.5|109238.5|109283.6|109233.6|109290.1|109251.2|109276.2|109227.7|45
1729190520000|2024-10-17 18:42:00|109282.9|109232.9|109269.7|109219.7|109291|109241|109269.7|109219.7|35
1729190530000|2024-10-17 18:42:10|109273.9|109223.9|109274.9|109224.9|109276.1|109226.1|109272|109222|20
1729190540000|2024-10-17 18:42:20|109274.7|109224.7|109277.5|109252.5|109293.2|109253.8|109274.7|109224.7|35
1729190550000|2024-10-17 18:42:30|109279|109254|109287.5|109237.5|109291.1|109254|109275.5|109237.5|28
1729190560000|2024-10-17 18:42:40|109284.9|109234.9|109293.9|109243.9|109293.9|109243.9|109282.3|109232.3|28
1729190570000|2024-10-17 18:42:50|109294.5|109244.5|109302.7|109252.7|109304.4|109254.4|109292.9|109242.9|25
1729190580000|2024-10-17 18:43:00|109301.9|109251.9|109291.4|109266.4|109301.9|109267.4|109288.5|109247|31
1729190590000|2024-10-17 18:43:10|109290.1|109265.1|109317.1|109267.1|109318.9|109280|109290.1|109255.5|37
1729190600000|2024-10-17 18:43:20|109316.2|109266.2|109312.3|109262.3|109316.2|109266.2|109311.5|109261.5|13
1729190610000|2024-10-17 18:43:30|109311.6|109261.6|109294.7|109269.7|109312.3|109269.9|109294.7|109255.9|17
1729190620000|2024-10-17 18:43:40|109294.8|109269.8|109290.2|109265.2|109294.8|109269.8|109288.9|109263.9|42
1729190630000|2024-10-17 18:43:50|109289.8|109264.8|109289.1|109264.1|109290.7|109265.7|109288.9|109263.9|10
1729190640000|2024-10-17 18:44:00|109289.2|109264.2|109291.2|109266.2|109291.4|109266.4|109287|109262|12
1729190650000|2024-10-17 18:44:10|109290.8|109265.8|109290.4|109265.4|109291.1|109266.1|109289.9|109264.9|6
1729190660000|2024-10-17 18:44:20|109290.8|109265.8|109292.1|109267.1|109300.8|109275.8|109290.8|109265.8|20
1729190670000|2024-10-17 18:44:30|109291.3|109266.3|109289|109264|109291.3|109266.3|109288.4|109263.4|15
1729190680000|2024-10-17 18:44:40|109289.4|109264.4|109289.9|109264.9|109290|109265|109288.9|109263.9|13
1729190690000|2024-10-17 18:44:50|109290|109265|109287.2|109262.2|109290.9|109265.9|109286.4|109261.4|22
1729190700000|2024-10-17 18:45:00|109286.9|109261.9|109291.3|109266.3|109292.5|109267.5|109286.6|109261.6|19
1729190710000|2024-10-17 18:45:10|109290.6|109265.6|109284.6|109259.6|109290.6|109265.6|109283.8|109258.8|12
1729190720000|2024-10-17 18:45:20|109284.4|109259.4|109283.7|109258.7|109284.4|109259.4|109283.2|109258.2|7
1729190730000|2024-10-17 18:45:30|109285.6|109260.6|109284.4|109259.4|109304.4|109271.6|109284.4|109252.5|17
1729190740000|2024-10-17 18:45:40|109284.7|109259.7|109290.9|109265.9|109291|109266|109284.7|109259.7|20
1729190750000|2024-10-17 18:45:50|109290.8|109265.8|109290.3|109265.3|109290.9|109265.9|109290|109265|10
1729190760000|2024-10-17 18:46:00|109290.4|109265.4|109290.3|109265.3|109290.4|109265.4|109287.9|109262.9|10
1729190770000|2024-10-17 18:46:10|109289|109264|109272.1|109247.1|109289|109264|109272.1|109247.1|24
1729190780000|2024-10-17 18:46:20|109271.8|109246.8|109265.5|109240.5|109272.2|109247.2|109264.6|109239.6|31
1729190790000|2024-10-17 18:46:30|109265.2|109240.2|109265.2|109240.2|109268.2|109243.2|109264.4|109239.4|16
1729190800000|2024-10-17 18:46:40|109265|109240|109267.7|109242.7|109268.4|109243.4|109265|109240|14
1729190810000|2024-10-17 18:46:50|109268.3|109243.3|109267.9|109242.9|109269.6|109244.6|109267.8|109242.8|8
1729190820000|2024-10-17 18:47:00|109268.6|109243.6|109264.7|109239.7|109268.6|109243.6|109263.6|109238.6|17
1729190830000|2024-10-17 18:47:10|109264.5|109239.5|109268.1|109243.1|109270.6|109245.6|109260.6|109235.6|21
1729190840000|2024-10-17 18:47:20|109268.4|109243.4|109265.6|109240.6|109269.1|109244.1|109265.6|109240.6|17
1729190850000|2024-10-17 18:47:30|109266.2|109241.2|109266.3|109241.3|109266.3|109241.3|109265.6|109240.6|10
1729190860000|2024-10-17 18:47:40|109266.6|109241.6|109267|109242|109267|109242|109265.6|109240.6|10
1729190870000|2024-10-17 18:47:50|109265.9|109240.9|109276.4|109251.4|109276.5|109251.5|109265.9|109240.9|24
1729190880000|2024-10-17 18:48:00|109268|109243|109269.8|109244.8|109269.8|109244.8|109265.3|109240.3|14
1729190890000|2024-10-17 18:48:10|109270.6|109245.6|109274.6|109249.6|109275|109250|109270.6|109245.6|8
1729190900000|2024-10-17 18:48:20|109274.4|109249.4|109272.7|109247.7|109274.7|109249.7|109272.7|109247.7|8
1729190910000|2024-10-17 18:48:30|109272.9|109247.9|109272.7|109247.7|109272.9|109247.9|109271.7|109246.7|4
1729190920000|2024-10-17 18:48:40|109273.4|109248.4|109271.3|109246.3|109273.7|109248.7|109271|109246|10
1729190930000|2024-10-17 18:48:50|109271|109246|109268|109243|109271|109246|109267.6|109242.6|14
1729190940000|2024-10-17 18:49:00|109268.5|109243.5|109268.8|109243.8|109269|109244|109266.7|109241.7|12
1729190950000|2024-10-17 18:49:10|109268.3|109243.3|109268.5|109243.5|109268.7|109243.7|109268.3|109243.3|5
1729190960000|2024-10-17 18:49:20|109268.8|109243.8|109272.2|109247.2|109272.2|109247.2|109268.4|109243.4|14
1729190970000|2024-10-17 18:49:30|109272|109247|109271.9|109246.9|109272|109247|109271.7|109246.7|5
1729190980000|2024-10-17 18:49:40|109271.8|109246.8|109271.7|109246.7|109271.8|109246.8|109271.7|109246.7|2
1729190990000|2024-10-17 18:49:50|109271.3|109246.3|109270|109245|109271.3|109246.3|109270|109245|3
1729191000000|2024-10-17 18:50:00|109271.1|109246.1|109273.6|109248.6|109273.6|109248.6|109271.1|109246.1|5
1729191010000|2024-10-17 18:50:10|109273.2|109248.2|109272.2|109247.2|109273.2|109248.2|109269|109244|12
1729191020000|2024-10-17 18:50:20|109272.1|109247.1|109269.4|109244.4|109275|109250|109269.4|109244.4|13
1729191030000|2024-10-17 18:50:30|109269.7|109244.7|109269.5|109244.5|109270|109245|109269.5|109244.5|5
1729191040000|2024-10-17 18:50:40|109268.9|109243.9|109269.3|109244.3|109269.7|109244.7|109268.5|109243.5|10
1729191050000|2024-10-17 18:50:50|109269.1|109244.1|109268|109243|109269.1|109244.1|109268|109243|3
1729191060000|2024-10-17 18:51:00|109264.4|109239.4|109268.4|109243.4|109270.4|109245.4|109251.7|109226.7|38
1729191070000|2024-10-17 18:51:10|109269.2|109244.2|109268.6|109243.6|109270.5|109245.5|109268.1|109243.1|19
1729191080000|2024-10-17 18:51:20|109268.7|109243.7|109272.8|109247.8|109272.8|109247.8|109268.7|109243.7|18
1729191090000|2024-10-17 18:51:30|109272.1|109247.1|109274.4|109249.4|109274.6|109249.6|109272.1|109247.1|11
1729191100000|2024-10-17 18:51:40|109274.7|109249.7|109272.1|109247.1|109274.7|109249.7|109270.3|109245.3|13
1729191110000|2024-10-17 18:51:50|109272.6|109247.6|109271.4|109246.4|109275.2|109250.2|109270.4|109245.4|13
1729191120000|2024-10-17 18:52:00|109270.9|109245.9|109268.5|109243.5|109272.5|109247.5|109268.5|109243.5|9
1729191130000|2024-10-17 18:52:10|109267.9|109242.9|109263.3|109238.3|109268.2|109243.2|109263.3|109238.3|10
1729191140000|2024-10-17 18:52:20|109263.2|109238.2|109263.4|109238.4|109263.5|109238.5|109263.2|109238.2|5
1729191150000|2024-10-17 18:52:30|109263.8|109238.8|109263.7|109238.7|109263.8|109238.8|109263.6|109238.6|3
1729191160000|2024-10-17 18:52:40|109263.6|109238.6|109264.7|109239.7|109264.7|109239.7|109263.6|109238.6|5
1729191170000|2024-10-17 18:52:50|109264.8|109239.8|109264.6|109239.6|109264.8|109239.8|109264.5|109239.5|6
1729191180000|2024-10-17 18:53:00|109264.5|109239.5|109269.6|109244.6|109269.6|109244.6|109264.5|109239.5|13
1729191200000|2024-10-17 18:53:20|109269.5|109244.5|109257.8|109232.8|109269.5|109244.5|109257.8|109232.8|25
1729191210000|2024-10-17 18:53:30|109257.3|109232.3|109261.4|109236.4|109261.7|109236.7|109256.6|109231.6|13
1729191220000|2024-10-17 18:53:40|109261|109236|109260.8|109235.8|109262.3|109237.3|109260.8|109235.8|8
1729191230000|2024-10-17 18:53:50|109261.4|109236.4|109262|109237|109262|109237|109261.4|109236.4|6
1729191240000|2024-10-17 18:54:00|109262.6|109237.6|109272.1|109247.1|109275.2|109250.2|109262.6|109237.6|15
1729191250000|2024-10-17 18:54:10|109272.8|109247.8|109272.3|109247.3|109274.5|109249.5|109271.9|109246.9|15
1729191260000|2024-10-17 18:54:20|109272.6|109247.6|109271.5|109246.5|109273.9|109248.9|109271.5|109246.5|9
1729191270000|2024-10-17 18:54:30|109271.8|109246.8|109270.1|109245.1|109271.8|109246.8|109269.3|109244.3|12
1729191280000|2024-10-17 18:54:40|109270.6|109245.6|109270.3|109245.3|109270.7|109245.7|109270.3|109245.3|3
1729191290000|2024-10-17 18:54:50|109270.7|109245.7|109275.3|109250.3|109275.3|109250.3|109270.7|109245.7|10
1729191300000|2024-10-17 18:55:00|109272.9|109247.9|109273|109248|109276.9|109251.9|109270.9|109245.9|19
1729191310000|2024-10-17 18:55:10|109273.1|109248.1|109274.4|109249.4|109275.5|109250.5|109273|109248|8
1729191320000|2024-10-17 18:55:20|109274.8|109249.8|109286.2|109261.2|109287|109262|109274.7|109249.7|20
1729191330000|2024-10-17 18:55:30|109284.3|109259.3|109284.7|109259.7|109284.8|109259.8|109284.1|109259.1|6
1729191340000|2024-10-17 18:55:40|109284.3|109259.3|109287.8|109262.8|109288.8|109263.8|109284.3|109259.3|12
1729191350000|2024-10-17 18:55:50|109287.7|109262.7|109288.2|109263.2|109288.2|109263.2|109287.7|109262.7|2
1729191360000|2024-10-17 18:56:00|109290.7|109265.7|109284.1|109259.1|109295.1|109270.1|109283.9|109258.9|13
1729191370000|2024-10-17 18:56:10|109283.9|109258.9|109283.7|109258.7|109283.9|109258.9|109283.7|109258.7|3
1729191380000|2024-10-17 18:56:20|109284.7|109259.7|109288.3|109263.3|109288.9|109263.9|109284.7|109259.7|9
1729191390000|2024-10-17 18:56:30|109288.4|109263.4|109287.9|109262.9|109289.1|109264.1|109287.9|109262.9|7
1729191400000|2024-10-17 18:56:40|109287.2|109262.2|109285.9|109260.9|109287.4|109262.4|109285.9|109260.9|4
1729191410000|2024-10-17 18:56:50|109286|109261|109285.9|109260.9|109286|109261|109285.9|109260.9|2
1729191420000|2024-10-17 18:57:00|109286|109261|109280|109255|109286|109261|109279.7|109254.7|7
1729191430000|2024-10-17 18:57:10|109279.3|109254.3|109279.8|109254.8|109280.2|109255.2|109278.3|109253.3|9
1729191440000|2024-10-17 18:57:20|109279.7|109254.7|109278.5|109253.5|109281.3|109256.3|109278.5|109253.5|10
1729191450000|2024-10-17 18:57:30|109278.7|109253.7|109292.7|109267.7|109293.4|109268.4|109278.4|109253.4|15
1729191460000|2024-10-17 18:57:40|109293.1|109268.1|109299.1|109274.1|109300.9|109275.9|109293.1|109268.1|15
1729191470000|2024-10-17 18:57:50|109299|109274|109300.5|109275.5|109300.5|109275.5|109298.9|109273.9|16
1729191480000|2024-10-17 18:58:00|109299.7|109274.7|109299.2|109274.2|109299.9|109274.9|109298.9|109273.9|5
1729191490000|2024-10-17 18:58:10|109299.5|109274.5|109315.4|109290.4|109316.8|109291.8|109299.5|109274.5|17
1729191500000|2024-10-17 18:58:20|109314.7|109289.7|109319.4|109294.4|109319.4|109294.4|109314.5|109289.5|10
1729191510000|2024-10-17 18:58:30|109320.5|109295.5|109322|109297|109322.3|109297.3|109320.5|109295.5|9
1729191520000|2024-10-17 18:58:40|109321.8|109296.8|109322.4|109297.4|109324.8|109299.8|109321.2|109296.2|20
1729191530000|2024-10-17 18:58:50|109322.7|109297.7|109300.5|109275.5|109322.7|109297.7|109298.6|109273.6|42
1729191540000|2024-10-17 18:59:00|109301|109276|109300.8|109275.8|109302.7|109277.7|109295.6|109270.6|47
1729191550000|2024-10-17 18:59:10|109300|109275|109301.8|109276.8|109302.7|109277.7|109295.4|109270.4|36
1729191560000|2024-10-17 18:59:20|109301.6|109276.6|109311.6|109286.6|109311.6|109286.6|109298.3|109273.3|50
1729191570000|2024-10-17 18:59:30|109312.3|109287.3|109317|109292|109317|109292|109311.1|109286.1|20
1729191580000|2024-10-17 18:59:40|109316.8|109291.8|109322.9|109297.9|109322.9|109297.9|109316.8|109291.8|11
1729191590000|2024-10-17 18:59:50|109322.8|109297.8|109322.3|109297.3|109323.1|109298.1|109320.3|109295.3|23
1729191600000|2024-10-17 19:00:00|109321.1|109296.1|109332.1|109307.1|109333.2|109308.2|109320.3|109295.3|24
1729191610000|2024-10-17 19:00:10|109331.6|109306.6|109333.4|109308.4|109333.4|109308.4|109331.6|109306.6|16
1729191620000|2024-10-17 19:00:20|109333.7|109308.7|109337.7|109312.7|109337.9|109312.9|109333.7|109308.7|13
1729191630000|2024-10-17 19:00:30|109337.2|109312.2|109336.7|109311.7|109337.3|109312.3|109335.8|109310.8|15
1729191640000|2024-10-17 19:00:40|109337.2|109312.2|109342|109317|109342|109317|109336.6|109311.6|16
1729191650000|2024-10-17 19:00:50|109342.6|109317.6|109351.5|109326.5|109351.6|109326.6|109342.2|109317.2|8
1729191660000|2024-10-17 19:01:00|109351.2|109326.2|109355|109330|109355.3|109330.3|109351|109326|15
1729191670000|2024-10-17 19:01:10|109354.6|109329.6|109347.7|109322.7|109354.6|109329.6|109347.6|109322.6|16
1729191680000|2024-10-17 19:01:20|109347.2|109322.2|109347.4|109322.4|109347.4|109322.4|109344.7|109319.7|20
1729191690000|2024-10-17 19:01:30|109347|109322|109347|109322|109349.2|109324.2|109346.7|109321.7|10
1729191700000|2024-10-17 19:01:40|109347.2|109322.2|109348.8|109323.8|109349.2|109324.2|109347.1|109322.1|8
1729191710000|2024-10-17 19:01:50|109348.9|109323.9|109347.8|109322.8|109348.9|109323.9|109346.9|109321.9|10
1729191720000|2024-10-17 19:02:00|109349.2|109324.2|109328.5|109303.5|109349.2|109324.2|109325.5|109300.5|29
1729191730000|2024-10-17 19:02:10|109328.3|109303.3|109328.5|109303.5|109330.6|109305.6|109326.7|109301.7|46
1729191740000|2024-10-17 19:02:20|109329.4|109304.4|109325.7|109300.7|109330.3|109305.3|109325.7|109300.7|35
1729191750000|2024-10-17 19:02:30|109326.6|109301.6|109328.1|109303.1|109328.7|109303.7|109325.5|109300.5|38
1729191760000|2024-10-17 19:02:40|109327.2|109302.2|109324.1|109299.1|109328.3|109303.3|109323.8|109298.8|20
1729191770000|2024-10-17 19:02:50|109323.2|109298.2|109317.6|109292.6|109323.9|109298.9|109317.6|109292.6|14
1729191780000|2024-10-17 19:03:00|109316.9|109291.9|109315.9|109290.9|109317.4|109292.4|109314.9|109289.9|12
1729191790000|2024-10-17 19:03:10|109315.6|109290.6|109324.5|109299.5|109325|109300|109315.6|109290.6|24
1729191800000|2024-10-17 19:03:20|109323.6|109298.6|109324.7|109299.7|109325|109300|109323.6|109298.6|5
1729191810000|2024-10-17 19:03:30|109324.6|109299.6|109312.1|109287.1|109324.8|109299.8|109312.1|109287.1|18
1729191820000|2024-10-17 19:03:40|109311.9|109286.9|109309|109284|109311.9|109286.9|109309|109284|6
1729191830000|2024-10-17 19:03:50|109308.4|109283.4|109300.3|109275.3|109308.4|109283.4|109294.9|109269.9|31
1729191840000|2024-10-17 19:04:00|109300|109275|109299.8|109274.8|109301.9|109276.9|109299.5|109274.5|10
1729191850000|2024-10-17 19:04:10|109299.5|109274.5|109299.5|109274.5|109299.5|109274.5|109299.4|109274.4|3
1729191860000|2024-10-17 19:04:20|109299.4|109274.4|109297.2|109272.2|109299.5|109274.5|109296.9|109271.9|8
1729191870000|2024-10-17 19:04:30|109297.7|109272.7|109302.4|109277.4|109303.6|109278.6|109296.3|109271.3|11
1729191880000|2024-10-17 19:04:40|109301.8|109276.8|109300.7|109275.7|109302.2|109277.2|109300.7|109275.7|8
1729191890000|2024-10-17 19:04:50|109300.8|109275.8|109295.8|109270.8|109301.7|109276.7|109295.3|109270.3|14
1729191900000|2024-10-17 19:05:00|109295.4|109270.4|109296.8|109271.8|109297|109272|109295.4|109270.4|9
1729191910000|2024-10-17 19:05:10|109296.7|109271.7|109300.4|109275.4|109301.5|109276.5|109296.7|109271.7|7
1729191920000|2024-10-17 19:05:20|109300.1|109275.1|109293.7|109268.7|109300.1|109275.1|109290.8|109265.8|13
1729191930000|2024-10-17 19:05:30|109293.1|109268.1|109294.6|109269.6|109294.6|109269.6|109292.6|109267.6|6
1729191940000|2024-10-17 19:05:40|109294.8|109269.8|109297.4|109272.4|109297.4|109272.4|109294.8|109269.8|9
1729191950000|2024-10-17 19:05:50|109298.3|109273.3|109300.3|109275.3|109302|109277|109297.2|109272.2|28
1729191960000|2024-10-17 19:06:00|109299.9|109274.9|109299.9|109274.9|109300.2|109275.2|109299.9|109274.9|3
1729191970000|2024-10-17 19:06:10|109299.4|109274.4|109297.5|109272.5|109299.4|109274.4|109297.1|109272.1|13
1729191980000|2024-10-17 19:06:20|109298|109273|109313.1|109288.1|109313.1|109288.1|109298|109273|16
1729191990000|2024-10-17 19:06:30|109313.2|109288.2|109314.2|109289.2|109314.2|109289.2|109313.2|109288.2|3
1729192000000|2024-10-17 19:06:40|109314.1|109289.1|109317.4|109292.4|109317.4|109292.4|109314.1|109289.1|4
1729192010000|2024-10-17 19:06:50|109317.6|109292.6|109314.9|109289.9|109317.9|109292.9|109314.7|109289.7|10
1729192020000|2024-10-17 19:07:00|109314.2|109289.2|109313.1|109288.1|109314.2|109289.2|109312.8|109287.8|7
1729192030000|2024-10-17 19:07:10|109312.9|109287.9|109306.7|109281.7|109313.7|109288.7|109306.1|109281.1|11
1729192040000|2024-10-17 19:07:20|109306.2|109281.2|109305|109280|109306.3|109281.3|109305|109280|10
1729192050000|2024-10-17 19:07:30|109305.1|109280.1|109304.8|109279.8|109305.9|109280.9|109304.2|109279.2|14
1729192060000|2024-10-17 19:07:40|109317.6|109267.6|109319.2|109269.2|109321.7|109271.7|109317.6|109267.6|13
1729192070000|2024-10-17 19:07:50|109319.1|109269.1|109318.7|109268.7|109324.8|109274.8|109318.1|109268.1|15
1729192080000|2024-10-17 19:08:00|109318.1|109268.1|109312.6|109262.6|109318.3|109268.3|109309.4|109259.4|18
1729192090000|2024-10-17 19:08:10|109312.2|109262.2|109311.6|109261.6|109312.3|109262.3|109311.6|109261.6|4
1729192100000|2024-10-17 19:08:20|109311.4|109261.4|109296.3|109271.3|109313.4|109275.1|109296|109260.9|14
1729192110000|2024-10-17 19:08:30|109296.4|109271.4|109299.4|109274.4|109299.8|109274.8|109296.4|109271.4|5
1729192120000|2024-10-17 19:08:40|109297|109272|109296.8|109271.8|109299.6|109274.6|109292.5|109267.5|16
1729192130000|2024-10-17 19:08:50|109296.7|109271.7|109296.8|109271.8|109297.3|109272.3|109296.6|109271.6|7
1729192140000|2024-10-17 19:09:00|109297.3|109272.3|109297.2|109272.2|109297.3|109272.3|109296.6|109271.6|9
1729192150000|2024-10-17 19:09:10|109297.3|109272.3|109318.8|109268.8|109318.8|109272.3|109296.6|109260.5|9
1729192160000|2024-10-17 19:09:20|109319.2|109269.2|109312.8|109262.8|109319.2|109269.2|109310.5|109260.5|15
1729192170000|2024-10-17 19:09:30|109312.9|109262.9|109315.1|109265.1|109315.4|109265.4|109312.6|109262.6|13
1729192180000|2024-10-17 19:09:40|109315.2|109265.2|109313.8|109263.8|109315.2|109265.2|109313.2|109263.2|10
1729192190000|2024-10-17 19:09:50|109314|109264|109315|109265|109315|109265|109313.4|109263.4|19
1729192200000|2024-10-17 19:10:00|109316.1|109266.1|109314.4|109264.4|109316.9|109266.9|109314.4|109264.4|12
1729192210000|2024-10-17 19:10:10|109314.3|109264.3|109316|109266|109317.5|109267.5|109314.3|109264.3|12
1729192220000|2024-10-17 19:10:20|109316.3|109266.3|109314.1|109264.1|109316.3|109266.3|109313.1|109263.1|11
1729192230000|2024-10-17 19:10:30|109314.2|109264.2|109312.6|109262.6|109314.3|109264.3|109311.8|109261.8|12
1729192240000|2024-10-17 19:10:40|109312.5|109262.5|109311.1|109261.1|109312.6|109262.6|109311.1|109261.1|7
1729192250000|2024-10-17 19:10:50|109311|109261|109315.5|109265.5|109315.5|109265.5|109311|109261|12
1729192260000|2024-10-17 19:11:00|109315.8|109265.8|109317.7|109267.7|109318|109268|109315.4|109265.4|6
1729192270000|2024-10-17 19:11:10|109318.2|109268.2|109305|109280|109318.2|109282.7|109304.5|109268.2|10
1729192280000|2024-10-17 19:11:20|109304.9|109279.9|109305.6|109280.6|109306.2|109281.2|109304.7|109279.7|11
1729192290000|2024-10-17 19:11:30|109305.5|109280.5|109305|109280|109305.5|109280.5|109305|109280|5
1729192300000|2024-10-17 19:11:40|109305.4|109280.4|109299.5|109274.5|109305.4|109280.4|109298.2|109273.2|13
1729192310000|2024-10-17 19:11:50|109299.2|109274.2|109297|109272|109301|109276|109297|109272|10
1729192320000|2024-10-17 19:12:00|109297.3|109272.3|109298.5|109273.5|109299.8|109274.8|109295.6|109270.6|12
1729192330000|2024-10-17 19:12:10|109296.2|109271.2|109296.9|109271.9|109299.4|109274.4|109296.2|109271.2|11
1729192340000|2024-10-17 19:12:20|109297.2|109272.2|109296.9|109271.9|109297.3|109272.3|109296.6|109271.6|4
1729192350000|2024-10-17 19:12:30|109297.2|109272.2|109297.2|109272.2|109301.9|109276.9|109293.6|109268.6|18
1729192360000|2024-10-17 19:12:40|109297.4|109272.4|109297.9|109272.9|109298.6|109273.6|109297.1|109272.1|9
1729192370000|2024-10-17 19:12:50|109300.8|109275.8|109298.5|109273.5|109300.8|109275.8|109297.9|109272.9|7
1729192380000|2024-10-17 19:13:00|109298.6|109273.6|109298.5|109273.5|109298.6|109273.6|109298|109273|13
1729192390000|2024-10-17 19:13:10|109298|109273|109300.9|109275.9|109300.9|109275.9|109297.3|109272.3|6
1729192400000|2024-10-17 19:13:20|109297.6|109272.6|109298.3|109273.3|109298.4|109273.4|109297.6|109272.6|5
1729192410000|2024-10-17 19:13:30|109298.4|109273.4|109297.9|109272.9|109298.4|109273.4|109297.9|109272.9|7
1729192420000|2024-10-17 19:13:40|109298|109273|109297.9|109272.9|109298|109273|109297.9|109272.9|2
1729192430000|2024-10-17 19:13:50|109297.8|109272.8|109298.1|109273.1|109298.3|109273.3|109297.8|109272.8|13
1729192440000|2024-10-17 19:14:00|109298|109273|109302|109277|109302|109277|109297.4|109272.4|9
1729192450000|2024-10-17 19:14:10|109292.8|109267.8|109296.9|109271.9|109298.1|109273.1|109292.8|109267.8|10
1729192460000|2024-10-17 19:14:20|109294.1|109269.1|109289.8|109264.8|109295.8|109270.8|109284.8|109259.8|16
1729192470000|2024-10-17 19:14:30|109289.9|109264.9|109289.8|109264.8|109290.6|109265.6|109289.8|109264.8|7
1729192480000|2024-10-17 19:14:40|109288.9|109263.9|109304|109254|109310.8|109274.6|109288.9|109253.1|22
1729192490000|2024-10-17 19:14:50|109304.1|109254.1|109304.6|109254.6|109304.6|109254.6|109304|109254|6
1729192500000|2024-10-17 19:15:00|109304.1|109254.1|109302|109252|109305.8|109255.8|109299.4|109249.4|14
1729192510000|2024-10-17 19:15:10|109301.5|109251.5|109297.5|109247.5|109301.6|109251.6|109296.7|109246.7|15
1729192520000|2024-10-17 19:15:20|109296.9|109246.9|109295.1|109245.1|109298.1|109248.1|109295.1|109245.1|9
1729192530000|2024-10-17 19:15:30|109295.9|109245.9|109295.8|109245.8|109295.9|109245.9|109295.6|109245.6|5
1729192540000|2024-10-17 19:15:40|109300.4|109250.4|109295.2|109245.2|109300.8|109250.8|109295.2|109245.2|32
1729192550000|2024-10-17 19:15:50|109295.9|109245.9|109296.6|109246.6|109296.6|109246.6|109293.9|109243.9|14
1729192560000|2024-10-17 19:16:00|109296.7|109246.7|109294.8|109244.8|109296.7|109246.7|109294.8|109244.8|9
1729192570000|2024-10-17 19:16:10|109295.1|109245.1|109295|109245|109296.5|109246.5|109295|109245|7
1729192580000|2024-10-17 19:16:20|109294.9|109244.9|109285.1|109260.1|109297.3|109260.1|109284.8|109244.9|17
1729192590000|2024-10-17 19:16:30|109284.9|109259.9|109282.8|109257.8|109285|109260|109282.5|109257.5|9
1729192600000|2024-10-17 19:16:40|109283.2|109258.2|109286.7|109261.7|109287.6|109262.6|109282.2|109257.2|15
1729192610000|2024-10-17 19:16:50|109287.1|109262.1|109287.6|109262.6|109288|109263|109287.1|109262.1|6
1729192620000|2024-10-17 19:17:00|109287.3|109262.3|109285.4|109260.4|109288.6|109263.6|109284.3|109259.3|12
1729192630000|2024-10-17 19:17:10|109285.5|109260.5|109288.8|109263.8|109289.1|109264.1|109285.3|109260.3|7
1729192640000|2024-10-17 19:17:20|109289|109264|109291.9|109266.9|109291.9|109266.9|109288.3|109263.3|10
1729192650000|2024-10-17 19:17:30|109291.5|109266.5|109290.8|109265.8|109291.5|109266.5|109290.1|109265.1|6
1729192660000|2024-10-17 19:17:40|109289.6|109264.6|109290.1|109265.1|109290.5|109265.5|109289.6|109264.6|9
1729192670000|2024-10-17 19:17:50|109290|109265|109285.2|109260.2|109290|109265|109285.2|109260.2|6
1729192680000|2024-10-17 19:18:00|109285.1|109260.1|109284|109259|109285.1|109260.1|109284|109259|7
1729192690000|2024-10-17 19:18:10|109283.6|109258.6|109284.1|109259.1|109284.1|109259.1|109283.6|109258.6|5
1729192700000|2024-10-17 19:18:20|109284.2|109259.2|109282.5|109257.5|109284.7|109259.7|109282.5|109257.5|7
1729192710000|2024-10-17 19:18:30|109282.1|109257.1|109282|109257|109283.1|109258.1|109280.6|109255.6|12
1729192720000|2024-10-17 19:18:40|109282.5|109257.5|109283.9|109258.9|109284.3|109259.3|109282.5|109257.5|9
1729192730000|2024-10-17 19:18:50|109284|109259|109284.1|109259.1|109284.5|109259.5|109284|109259|3
1729192740000|2024-10-17 19:19:00|109284.6|109259.6|109290.9|109265.9|109292.1|109267.1|109284.6|109259.6|12
1729192750000|2024-10-17 19:19:10|109291.2|109266.2|109293.4|109268.4|109293.4|109268.4|109291.2|109266.2|8
1729192760000|2024-10-17 19:19:20|109293.5|109268.5|109292.5|109267.5|109293.6|109268.6|109291.9|109266.9|8
1729192770000|2024-10-17 19:19:30|109291.3|109266.3|109290.6|109265.6|109291.3|109266.3|109290.1|109265.1|6
1729192780000|2024-10-17 19:19:40|109290.2|109265.2|109290.9|109265.9|109290.9|109265.9|109290.2|109265.2|3
1729192790000|2024-10-17 19:19:50|109290.3|109265.3|109286|109261|109290.3|109265.3|109283|109258|11
1729192800000|2024-10-17 19:20:00|109286.5|109261.5|109287.6|109262.6|109288.3|109263.3|109286|109261|13
1729192810000|2024-10-17 19:20:10|109287.3|109262.3|109286.7|109261.7|109288.1|109263.1|109286.7|109261.7|10
1729192820000|2024-10-17 19:20:20|109288.8|109263.8|109283.6|109258.6|109288.8|109263.8|109283.4|109258.4|10
1729192830000|2024-10-17 19:20:30|109283.5|109258.5|109279.2|109254.2|109284|109259|109279.2|109254.2|8
1729192840000|2024-10-17 19:20:40|109279.6|109254.6|109280|109255|109280|109255|109278|109253|10
1729192850000|2024-10-17 19:20:50|109280.1|109255.1|109282|109257|109282|109257|109280.1|109255.1|3
1729192860000|2024-10-17 19:21:00|109281.7|109256.7|109282.6|109257.6|109283.2|109258.2|109281.7|109256.7|11
1729192870000|2024-10-17 19:21:10|109282.5|109257.5|109282.8|109257.8|109282.9|109257.9|109282.5|109257.5|4
1729192880000|2024-10-17 19:21:20|109282.6|109257.6|109280.1|109255.1|109282.6|109257.6|109278.8|109253.8|11
1729192890000|2024-10-17 19:21:30|109279.3|109254.3|109281.8|109256.8|109281.8|109256.8|109279.3|109254.3|6
1729192920000|2024-10-17 19:22:00|109281.9|109256.9|109286.3|109261.3|109291.1|109266.1|109281.3|109256.3|15
1729192930000|2024-10-17 19:22:10|109286.6|109261.6|109284.6|109259.6|109286.7|109261.7|109283.7|109258.7|17
1729192940000|2024-10-17 19:22:20|109284.9|109259.9|109284.1|109259.1|109284.9|109259.9|109283.6|109258.6|10
1729192950000|2024-10-17 19:22:30|109284|109259|109284.5|109259.5|109284.5|109259.5|109284|109259|2
1729192960000|2024-10-17 19:22:40|109284.6|109259.6|109286.8|109261.8|109286.8|109261.8|109284.6|109259.6|4
1729192970000|2024-10-17 19:22:50|109287.3|109262.3|109284.2|109259.2|109290.2|109265.2|109280.4|109255.4|22
1729192980000|2024-10-17 19:23:00|109284.8|109259.8|109283.3|109258.3|109284.9|109259.9|109282.7|109257.7|8
1729192990000|2024-10-17 19:23:10|109282.6|109257.6|109282.5|109257.5|109282.6|109257.6|109281.3|109256.3|8
1729193000000|2024-10-17 19:23:20|109282.4|109257.4|109281.2|109256.2|109282.4|109257.4|109280.3|109255.3|11
1729193010000|2024-10-17 19:23:30|109280.7|109255.7|109280.4|109255.4|109281.4|109256.4|109280.4|109255.4|3
1729193020000|2024-10-17 19:23:40|109280|109255|109280.7|109255.7|109282.5|109257.5|109279.9|109254.9|12
1729193030000|2024-10-17 19:23:50|109279.4|109254.4|109280.2|109255.2|109280.6|109255.6|109279.4|109254.4|8
1729193040000|2024-10-17 19:24:00|109280.7|109255.7|109284.1|109259.1|109284.1|109259.1|109280.7|109255.7|8
1729193050000|2024-10-17 19:24:10|109284.2|109259.2|109284.1|109259.1|109284.6|109259.6|109284.1|109259.1|4
1729193060000|2024-10-17 19:24:20|109283.7|109258.7|109284.1|109259.1|109284.6|109259.6|109282.5|109257.5|11
1729193070000|2024-10-17 19:24:30|109284.5|109259.5|109283.6|109258.6|109284.5|109259.5|109283.4|109258.4|4
1729193080000|2024-10-17 19:24:40|109283.7|109258.7|109282.6|109257.6|109283.7|109258.7|109282.4|109257.4|5
1729193090000|2024-10-17 19:24:50|109283.2|109258.2|109283.6|109258.6|109283.6|109258.6|109283.2|109258.2|3
1729193100000|2024-10-17 19:25:00|109283.3|109258.3|109283.6|109258.6|109283.6|109258.6|109283.3|109258.3|2
1729193110000|2024-10-17 19:25:10|109283.7|109258.7|109283.2|109258.2|109283.7|109258.7|109283.2|109258.2|4
1729193120000|2024-10-17 19:25:20|109283.1|109258.1|109283.1|109258.1|109283.6|109258.6|109283.1|109258.1|3
1729193130000|2024-10-17 19:25:30|109283.5|109258.5|109283.5|109258.5|109283.5|109258.5|109283.5|109258.5|1
1729193140000|2024-10-17 19:25:40|109283|109258|109282.9|109257.9|109283|109258|109282.9|109257.9|2
1729193150000|2024-10-17 19:25:50|109283.2|109258.2|109277.4|109252.4|109283.2|109258.2|109276.4|109251.4|5
1729193160000|2024-10-17 19:26:00|109278.9|109253.9|109280.1|109255.1|109280.1|109255.1|109277.7|109252.7|11
1729193170000|2024-10-17 19:26:10|109280.4|109255.4|109280.5|109255.5|109281.4|109256.4|109278.5|109253.5|16
1729193180000|2024-10-17 19:26:20|109280.9|109255.9|109280.9|109255.9|109280.9|109255.9|109280.9|109255.9|1
1729193190000|2024-10-17 19:26:30|109280.4|109255.4|109286.8|109261.8|109287.3|109262.3|109279.8|109254.8|14
1729193200000|2024-10-17 19:26:40|109286.9|109261.9|109286.1|109261.1|109286.9|109261.9|109286.1|109261.1|3
1729193210000|2024-10-17 19:26:50|109285.8|109260.8|109285.8|109260.8|109285.8|109260.8|109285.8|109260.8|1
1729193220000|2024-10-17 19:27:00|109286.2|109261.2|109285.2|109260.2|109286.2|109261.2|109285.2|109260.2|4
1729193240000|2024-10-17 19:27:20|109285.4|109260.4|109285.4|109260.4|109285.4|109260.4|109285.4|109260.4|1
1729193250000|2024-10-17 19:27:30|109285.8|109260.8|109284.3|109259.3|109285.8|109260.8|109284.2|109259.2|6
1729193260000|2024-10-17 19:27:40|109284|109259|109278.6|109253.6|109284.3|109259.3|109278.6|109253.6|18
1729193270000|2024-10-17 19:27:50|109279|109254|109282.5|109257.5|109282.5|109257.5|109279|109254|9
1729193280000|2024-10-17 19:28:00|109283|109258|109284|109259|109284.2|109259.2|109283|109258|9
1729193290000|2024-10-17 19:28:10|109283.4|109258.4|109286.4|109261.4|109286.8|109261.8|109283.4|109258.4|8
1729193300000|2024-10-17 19:28:20|109286.8|109261.8|109287.2|109262.2|109287.2|109262.2|109286.8|109261.8|2
1729193310000|2024-10-17 19:28:30|109287.7|109262.7|109287.5|109262.5|109288.9|109263.9|109287.4|109262.4|11
1729193320000|2024-10-17 19:28:40|109287.6|109262.6|109287.9|109262.9|109287.9|109262.9|109287.5|109262.5|3
1729193330000|2024-10-17 19:28:50|109288.1|109263.1|109287.9|109262.9|109288.1|109263.1|109287.9|109262.9|2
1729193340000|2024-10-17 19:29:00|109288.5|109263.5|109285.7|109260.7|109288.5|109263.5|109285.3|109260.3|12
1729193350000|2024-10-17 19:29:10|109285.8|109260.8|109284.8|109259.8|109286.5|109261.5|109284.5|109259.5|7
1729193360000|2024-10-17 19:29:20|109284.7|109259.7|109285.2|109260.2|109285.2|109260.2|109284.7|109259.7|3
1729193370000|2024-10-17 19:29:30|109284.5|109259.5|109284.8|109259.8|109284.9|109259.9|109284.5|109259.5|4
1729193380000|2024-10-17 19:29:40|109285.1|109260.1|109285.1|109260.1|109285.2|109260.2|109285.1|109260.1|3
1729193390000|2024-10-17 19:29:50|109285.2|109260.2|109284.7|109259.7|109285.2|109260.2|109284.7|109259.7|7
1729193400000|2024-10-17 19:30:00|109285.3|109260.3|109286.6|109261.6|109286.6|109261.6|109284.5|109259.5|11
1729193410000|2024-10-17 19:30:10|109286.8|109261.8|109287.4|109262.4|109287.9|109262.9|109286.8|109261.8|5
1729193420000|2024-10-17 19:30:20|109287|109262|109287.1|109262.1|109287.3|109262.3|109286.6|109261.6|8
1729193430000|2024-10-17 19:30:30|109287|109262|109285.3|109260.3|109287.8|109262.8|109284.8|109259.8|11
1729193440000|2024-10-17 19:30:40|109285.8|109260.8|109286.2|109261.2|109286.2|109261.2|109285.8|109260.8|3
1729193450000|2024-10-17 19:30:50|109286.1|109261.1|109287.3|109262.3|109287.3|109262.3|109285.7|109260.7|5
1729193460000|2024-10-17 19:31:00|109286.7|109261.7|109286.7|109261.7|109286.7|109261.7|109286.7|109261.7|1
1729193470000|2024-10-17 19:31:10|109286.8|109261.8|109286.7|109261.7|109287.1|109262.1|109286.7|109261.7|3
1729193480000|2024-10-17 19:31:20|109286.4|109261.4|109284.7|109259.7|109286.6|109261.6|109284.7|109259.7|7
1729193490000|2024-10-17 19:31:30|109284.6|109259.6|109283.3|109258.3|109284.6|109259.6|109283.3|109258.3|4
1729193500000|2024-10-17 19:31:40|109283.2|109258.2|109283.6|109258.6|109283.8|109258.8|109282.9|109257.9|6
1729193510000|2024-10-17 19:31:50|109283.3|109258.3|109283.6|109258.6|109283.6|109258.6|109283.3|109258.3|2
1729193520000|2024-10-17 19:32:00|109283.7|109258.7|109283.8|109258.8|109283.8|109258.8|109283.4|109258.4|5
1729193530000|2024-10-17 19:32:10|109283.9|109258.9|109283.4|109258.4|109284|109259|109283.4|109258.4|4
1729193540000|2024-10-17 19:32:20|109283.3|109258.3|109282.6|109257.6|109283.3|109258.3|109282.1|109257.1|6
1729193550000|2024-10-17 19:32:30|109283.2|109258.2|109283.2|109258.2|109283.2|109258.2|109283.2|109258.2|1
1729193560000|2024-10-17 19:32:40|109283.4|109258.4|109285.2|109260.2|109285.4|109260.4|109283.4|109258.4|8
1729193570000|2024-10-17 19:32:50|109285.3|109260.3|109288.1|109263.1|109288.1|109263.1|109285.3|109260.3|6
1729193580000|2024-10-17 19:33:00|109288.5|109263.5|109288.6|109263.6|109288.6|109263.6|109288.5|109263.5|2
1729193590000|2024-10-17 19:33:10|109288.5|109263.5|109288.5|109263.5|109288.5|109263.5|109288.5|109263.5|1
1729193600000|2024-10-17 19:33:20|109288.6|109263.6|109291.7|109266.7|109291.7|109266.7|109288.6|109263.6|7
1729193610000|2024-10-17 19:33:30|109291.6|109266.6|109290.3|109265.3|109291.6|109266.6|109290|109265|5
1729193620000|2024-10-17 19:33:40|109289.9|109264.9|109289.6|109264.6|109289.9|109264.9|109289.1|109264.1|9
1729193630000|2024-10-17 19:33:50|109289.3|109264.3|109288.1|109263.1|109289.3|109264.3|109287.8|109262.8|7
1729193640000|2024-10-17 19:34:00|109288|109263|109286.8|109261.8|109288|109263|109286.8|109261.8|4
1729193650000|2024-10-17 19:34:10|109286.9|109261.9|109286.9|109261.9|109286.9|109261.9|109286.9|109261.9|1
1729193660000|2024-10-17 19:34:20|109286.5|109261.5|109284.7|109259.7|109286.5|109261.5|109284.7|109259.7|7
1729193670000|2024-10-17 19:34:30|109284.4|109259.4|109284.5|109259.5|109284.5|109259.5|109284.2|109259.2|5
1729193680000|2024-10-17 19:34:40|109287.2|109262.2|109287.1|109262.1|109287.2|109262.2|109287.1|109262.1|2
1729193690000|2024-10-17 19:34:50|109287|109262|109288.4|109263.4|109288.4|109263.4|109286.9|109261.9|4
1729193700000|2024-10-17 19:35:00|109288.6|109263.6|109289.8|109264.8|109289.8|109264.8|109288.6|109263.6|5
1729193710000|2024-10-17 19:35:10|109289.5|109264.5|109289.1|109264.1|109289.5|109264.5|109288.8|109263.8|6
1729193720000|2024-10-17 19:35:20|109289|109264|109299.9|109274.9|109300.4|109275.4|109289|109264|13
1729193730000|2024-10-17 19:35:30|109299.4|109274.4|109300.4|109275.4|109300.6|109275.6|109299.4|109274.4|6
1729193740000|2024-10-17 19:35:40|109301|109276|109300.3|109275.3|109301.1|109276.1|109300.3|109275.3|3
1729193750000|2024-10-17 19:35:50|109300.4|109275.4|109303.5|109278.5|109303.9|109278.9|109300.4|109275.4|9
1729193760000|2024-10-17 19:36:00|109303.4|109278.4|109327.5|109277.5|109327.5|109280.7|109303.4|109272.6|17
1729193770000|2024-10-17 19:36:10|109327|109277|109326.8|109276.8|109327.8|109277.8|109326.8|109276.8|9
1729193780000|2024-10-17 19:36:20|109326.9|109276.9|109327.1|109277.1|109327.1|109277.1|109326.8|109276.8|5
1729193790000|2024-10-17 19:36:30|109327.7|109277.7|109327.6|109277.6|109328|109278|109327.2|109277.2|7
1729193800000|2024-10-17 19:36:40|109327.1|109277.1|109327.7|109277.7|109327.7|109277.7|109326.4|109276.4|5
1729193810000|2024-10-17 19:36:50|109327.3|109277.3|109325.8|109275.8|109327.3|109277.3|109325.1|109275.1|17
1729193820000|2024-10-17 19:37:00|109324.8|109274.8|109308.4|109258.4|109324.8|109274.8|109308.4|109258.4|29
1729193830000|2024-10-17 19:37:10|109308.3|109258.3|109307.8|109257.8|109308.3|109258.3|109307.6|109257.6|5
1729193840000|2024-10-17 19:37:20|109306.1|109256.1|109305.1|109255.1|109306.1|109256.1|109304.9|109254.9|6
1729193850000|2024-10-17 19:37:30|109305|109255|109301.9|109251.9|109305.1|109255.1|109301.9|109251.9|6
1729193860000|2024-10-17 19:37:40|109301.5|109251.5|109303|109253|109303|109253|109301.5|109251.5|7
1729193870000|2024-10-17 19:37:50|109303.4|109253.4|109303.7|109253.7|109303.7|109253.7|109303|109253|7
1729193880000|2024-10-17 19:38:00|109303.3|109253.3|109303.5|109253.5|109303.5|109253.5|109302.8|109252.8|7
1729193890000|2024-10-17 19:38:10|109303.4|109253.4|109303.5|109253.5|109303.5|109253.5|109303|109253|4
1729193900000|2024-10-17 19:38:20|109303.1|109253.1|109302.6|109252.6|109303.6|109253.6|109302.6|109252.6|7
1729193910000|2024-10-17 19:38:30|109303|109253|109302.6|109252.6|109303|109253|109302.6|109252.6|3
1729193920000|2024-10-17 19:38:40|109302.9|109252.9|109303|109253|109303.1|109253.1|109302.9|109252.9|3
1729193930000|2024-10-17 19:38:50|109302.9|109252.9|109302.7|109252.7|109303.2|109253.2|109302.3|109252.3|5
1729193940000|2024-10-17 19:39:00|109303.1|109253.1|109303.2|109253.2|109303.9|109253.9|109303.1|109253.1|4
1729193950000|2024-10-17 19:39:10|109303.5|109253.5|109303.2|109253.2|109303.7|109253.7|109302.7|109252.7|6
1729193960000|2024-10-17 19:39:20|109302.9|109252.9|109303.5|109253.5|109303.5|109253.5|109302.2|109252.2|10
1729193970000|2024-10-17 19:39:30|109303.4|109253.4|109303.4|109253.4|109303.8|109253.8|109302.7|109252.7|6
1729193980000|2024-10-17 19:39:40|109303.5|109253.5|109303.5|109253.5|109303.5|109253.5|109303.2|109253.2|5
1729193990000|2024-10-17 19:39:50|109303.4|109253.4|109302.7|109252.7|109304.1|109254.1|109302.7|109252.7|6
1729194000000|2024-10-17 19:40:00|109302.3|109252.3|109300|109250|109303.5|109253.5|109296.9|109246.9|24
1729194010000|2024-10-17 19:40:10|109300.3|109250.3|109301.2|109251.2|109301.5|109251.5|109300.3|109250.3|5
1729194020000|2024-10-17 19:40:20|109302.6|109252.6|109303.7|109253.7|109304.3|109254.3|109302.6|109252.6|8
1729194030000|2024-10-17 19:40:30|109303.2|109253.2|109302|109252|109303.2|109253.2|109302|109252|9
1729194040000|2024-10-17 19:40:40|109302.2|109252.2|109303.4|109253.4|109303.8|109253.8|109301.5|109251.5|12
1729194050000|2024-10-17 19:40:50|109303.6|109253.6|109302.8|109252.8|109303.6|109253.6|109302.8|109252.8|3
1729194060000|2024-10-17 19:41:00|109302.6|109252.6|109302.3|109252.3|109302.6|109252.6|109302.3|109252.3|2
1729194070000|2024-10-17 19:41:10|109303.2|109253.2|109303.5|109253.5|109303.6|109253.6|109303|109253|8
1729194080000|2024-10-17 19:41:20|109303.7|109253.7|109304|109254|109304.1|109254.1|109303.4|109253.4|6
1729194090000|2024-10-17 19:41:30|109304.1|109254.1|109304.7|109254.7|109304.7|109254.7|109304.1|109254.1|5
1729194100000|2024-10-17 19:41:40|109304.3|109254.3|109297.4|109247.4|109304.3|109254.3|109290.1|109240.1|33
1729194110000|2024-10-17 19:41:50|109293.2|109243.2|109300.4|109250.4|109301|109251|109293.2|109243.2|30
1729194120000|2024-10-17 19:42:00|109300.1|109250.1|109299.8|109249.8|109301.3|109251.3|109297.6|109247.6|20
1729194130000|2024-10-17 19:42:10|109300.5|109250.5|109299.9|109249.9|109302.2|109252.2|109299.4|109249.4|23
1729194140000|2024-10-17 19:42:20|109300.2|109250.2|109301.1|109251.1|109301.1|109251.1|109300.2|109250.2|4
1729194150000|2024-10-17 19:42:30|109301|109251|109301.2|109251.2|109301.3|109251.3|109300.8|109250.8|7
1729194160000|2024-10-17 19:42:40|109301.4|109251.4|109301.3|109251.3|109301.4|109251.4|109301.3|109251.3|2
1729194170000|2024-10-17 19:42:50|109301.4|109251.4|109301.4|109251.4|109301.4|109251.4|109301.4|109251.4|1
1729194180000|2024-10-17 19:43:00|109301.6|109251.6|109303.9|109253.9|109304.2|109254.2|109301.6|109251.6|12
1729194190000|2024-10-17 19:43:10|109306|109256|109312.1|109262.1|109327|109277|109306|109256|39
1729194200000|2024-10-17 19:43:20|109312.4|109262.4|109301.3|109251.3|109314.4|109264.4|109298.7|109248.7|38
1729194210000|2024-10-17 19:43:30|109302.1|109252.1|109299.6|109249.6|109303.1|109253.1|109297.9|109247.9|26
1729194220000|2024-10-17 19:43:40|109299.1|109249.1|109299.1|109249.1|109299.4|109249.4|109294.7|109244.7|20
1729194230000|2024-10-17 19:43:50|109298.6|109248.6|109297.6|109247.6|109298.8|109248.8|109297|109247|15
1729194240000|2024-10-17 19:44:00|109297.3|109247.3|109298.2|109248.2|109298.4|109248.4|109297.3|109247.3|9
1729194250000|2024-10-17 19:44:10|109298.3|109248.3|109301.2|109251.2|109302.1|109252.1|109298.3|109248.3|6
1729194260000|2024-10-17 19:44:20|109300.8|109250.8|109302.7|109252.7|109305.9|109255.9|109300.2|109250.2|19
1729194270000|2024-10-17 19:44:30|109302.3|109252.3|109302.6|109252.6|109302.6|109252.6|109301.6|109251.6|9
1729194280000|2024-10-17 19:44:40|109302.4|109252.4|109298.4|109248.4|109303.2|109253.2|109288.7|109238.7|17
1729194290000|2024-10-17 19:44:50|109298.6|109248.6|109298.6|109248.6|109299.5|109249.5|109295.9|109245.9|25
1729194300000|2024-10-17 19:45:00|109298.7|109248.7|109299.5|109249.5|109300.3|109250.3|109297.3|109247.3|16
1729194310000|2024-10-17 19:45:10|109299.2|109249.2|109292.7|109242.7|109299.2|109249.2|109288.8|109238.8|27
1729194320000|2024-10-17 19:45:20|109292.2|109242.2|109292.9|109242.9|109294|109244|109292.1|109242.1|6
1729194330000|2024-10-17 19:45:30|109293.1|109243.1|109293.4|109243.4|109293.7|109243.7|109292.1|109242.1|17
1729194340000|2024-10-17 19:45:40|109294.1|109244.1|109293.4|109243.4|109296|109246|109293.2|109243.2|27
1729194350000|2024-10-17 19:45:50|109293.7|109243.7|109290.6|109240.6|109295.6|109245.6|109290.6|109240.6|10
1729194360000|2024-10-17 19:46:00|109290.5|109240.5|109291.5|109241.5|109292|109242|109290.5|109240.5|5
1729194370000|2024-10-17 19:46:10|109291.6|109241.6|109287|109237|109291.9|109241.9|109282|109232|11
1729194380000|2024-10-17 19:46:20|109288|109238|109289.3|109239.3|109290.1|109240.1|109285.9|109235.9|16
1729194390000|2024-10-17 19:46:30|109289.4|109239.4|109289.3|109239.3|109289.6|109239.6|109289.3|109239.3|3
1729194400000|2024-10-17 19:46:40|109289.2|109239.2|109290.2|109240.2|109290.2|109240.2|109289.2|109239.2|3
1729194410000|2024-10-17 19:46:50|109290.5|109240.5|109295.8|109245.8|109295.8|109245.8|109290.3|109240.3|12
1729194420000|2024-10-17 19:47:00|109295.7|109245.7|109297.4|109247.4|109298.5|109248.5|109295.7|109245.7|8
1729194430000|2024-10-17 19:47:10|109297.8|109247.8|109297.8|109247.8|109297.8|109247.8|109297.8|109247.8|1
1729194440000|2024-10-17 19:47:20|109297.9|109247.9|109297.5|109247.5|109297.9|109247.9|109297.5|109247.5|2
1729194450000|2024-10-17 19:47:30|109297|109247|109283.7|109258.7|109297|109258.7|109283.6|109246.7|5
1729194460000|2024-10-17 19:47:40|109283.6|109258.6|109282.4|109257.4|109285|109260|109281.8|109256.8|7
1729194470000|2024-10-17 19:47:50|109282|109257|109278.8|109253.8|109282.5|109257.5|109277.9|109252.9|6
1729194480000|2024-10-17 19:48:00|109278.4|109253.4|109277.9|109252.9|109278.4|109253.4|109277.9|109252.9|4
1729194490000|2024-10-17 19:48:10|109277.8|109252.8|109277.6|109252.6|109277.8|109252.8|109277.6|109252.6|2
1729194500000|2024-10-17 19:48:20|109277.3|109252.3|109280.3|109255.3|109282.5|109257.5|109277.3|109252.3|5
1729194510000|2024-10-17 19:48:30|109280|109255|109279.5|109254.5|109280|109255|109279.5|109254.5|3
1729194520000|2024-10-17 19:48:40|109279.1|109254.1|109279.5|109254.5|109279.7|109254.7|109279.1|109254.1|4
1729194530000|2024-10-17 19:48:50|109279.2|109254.2|109279.3|109254.3|109279.8|109254.8|109278.5|109253.5|7
1729194540000|2024-10-17 19:49:00|109280|109255|109280|109255|109280.1|109255.1|109280|109255|3
1729194550000|2024-10-17 19:49:10|109280.4|109255.4|109279.5|109254.5|109280.4|109255.4|109279.2|109254.2|7
1729194560000|2024-10-17 19:49:20|109279.6|109254.6|109279.6|109254.6|109279.6|109254.6|109279.6|109254.6|1
1729194570000|2024-10-17 19:49:30|109280.1|109255.1|109283.9|109258.9|109284.3|109259.3|109279.8|109254.8|10
1729194580000|2024-10-17 19:49:40|109284.5|109259.5|109276.3|109251.3|109284.5|109259.5|109275.6|109250.6|7
1729194590000|2024-10-17 19:49:50|109276.4|109251.4|109276|109251|109276.9|109251.9|109275.8|109250.8|9
1729194600000|2024-10-17 19:50:00|109275.9|109250.9|109276.8|109251.8|109279|109254|109275.9|109250.9|16
1729194610000|2024-10-17 19:50:10|109276.7|109251.7|109277.1|109252.1|109277.1|109252.1|109276.7|109251.7|3
1729194620000|2024-10-17 19:50:20|109277.3|109252.3|109288.4|109238.4|109292.6|109254.3|109276.1|109237.4|36
1729194630000|2024-10-17 19:50:30|109288.5|109238.5|109285.9|109235.9|109290.4|109240.4|109285.9|109235.9|16
1729194640000|2024-10-17 19:50:40|109286.3|109236.3|109287.7|109237.7|109287.7|109237.7|109286.3|109236.3|13
1729194650000|2024-10-17 19:50:50|109287.9|109237.9|109288.6|109238.6|109289.3|109239.3|109286.5|109236.5|16
1729194660000|2024-10-17 19:51:00|109287.9|109237.9|109270.7|109220.7|109287.9|109237.9|109270.3|109220.3|22
1729194670000|2024-10-17 19:51:10|109270.8|109220.8|109271.3|109221.3|109271.6|109221.6|109267.3|109217.3|17
1729194680000|2024-10-17 19:51:20|109269.6|109219.6|109269.1|109219.1|109271.9|109221.9|109268.4|109218.4|19
1729194690000|2024-10-17 19:51:30|109268.9|109218.9|109270.7|109220.7|109271.7|109221.7|109268.9|109218.9|11
1729194710000|2024-10-17 19:51:50|109270.5|109220.5|109268|109218|109270.5|109220.5|109268|109218|5
1729194720000|2024-10-17 19:52:00|109267.5|109217.5|109269.2|109219.2|109269.2|109219.2|109267|109217|7
1729194730000|2024-10-17 19:52:10|109269|109219|109269.1|109219.1|109269.1|109219.1|109269|109219|2
1729194740000|2024-10-17 19:52:20|109257.1|109232.1|109257.1|109232.1|109257.1|109232.1|109257.1|109232.1|1
1729194750000|2024-10-17 19:52:30|109257|109232|109256.8|109231.8|109257|109232|109256|109231|7
1729194760000|2024-10-17 19:52:40|109256.9|109231.9|109255.7|109230.7|109256.9|109231.9|109255.4|109230.4|4
1729194770000|2024-10-17 19:52:50|109254.8|109229.8|109268.4|109218.4|109270.5|109233.3|109254.7|109218.4|8
1729194780000|2024-10-17 19:53:00|109269.1|109219.1|109270.5|109220.5|109270.5|109220.5|109269.1|109219.1|6
1729194790000|2024-10-17 19:53:10|109270.3|109220.3|109270.2|109220.2|109271.6|109221.6|109268.6|109218.6|11
1729194800000|2024-10-17 19:53:20|109270.3|109220.3|109270.9|109220.9|109271.6|109221.6|109270.3|109220.3|6
1729194810000|2024-10-17 19:53:30|109271|109221|109268.9|109218.9|109271|109221|109268.8|109218.8|7
1729194820000|2024-10-17 19:53:40|109269.7|109219.7|109265.2|109215.2|109269.7|109219.7|109264.9|109214.9|20
1729194830000|2024-10-17 19:53:50|109265.1|109215.1|109265.8|109215.8|109268.5|109218.5|109264.7|109214.7|14
1729194840000|2024-10-17 19:54:00|109265.1|109215.1|109264.6|109214.6|109265.9|109215.9|109261.6|109211.6|22
1729194850000|2024-10-17 19:54:10|109264.5|109214.5|109265.3|109215.3|109265.6|109215.6|109263.7|109213.7|14
1729194860000|2024-10-17 19:54:20|109265.4|109215.4|109265.2|109215.2|109265.6|109215.6|109263.7|109213.7|11
1729194870000|2024-10-17 19:54:30|109264.4|109214.4|109265.5|109215.5|109265.6|109215.6|109263.2|109213.2|16
1729194880000|2024-10-17 19:54:40|109265.2|109215.2|109261.3|109211.3|109269.2|109224.9|109249.9|109208|21
1729194890000|2024-10-17 19:54:50|109260.9|109210.9|109259.5|109209.5|109260.9|109210.9|109258.5|109208.5|12
1729194900000|2024-10-17 19:55:00|109259.8|109209.8|109259.4|109209.4|109269.7|109219.7|109253.7|109203.7|29
1729194910000|2024-10-17 19:55:10|109258.6|109208.6|109271.4|109221.4|109272.6|109222.6|109256.6|109206.6|19
1729194920000|2024-10-17 19:55:20|109274|109224|109263.1|109213.1|109274|109224|109257.5|109207.5|41
1729194930000|2024-10-17 19:55:30|109262.6|109212.6|109261.8|109211.8|109264.3|109214.3|109260.3|109210.3|27
1729194940000|2024-10-17 19:55:40|109261.3|109211.3|109268.1|109218.1|109271.9|109221.9|109261.3|109211.3|13
1729194950000|2024-10-17 19:55:50|109268|109218|109268.1|109218.1|109268.1|109218.1|109267.9|109217.9|4
1729194960000|2024-10-17 19:56:00|109267.8|109217.8|109267.2|109217.2|109267.8|109217.8|109267.2|109217.2|3
1729194970000|2024-10-17 19:56:10|109266.1|109216.1|109266.2|109216.2|109266.2|109216.2|109266|109216|4
1729194980000|2024-10-17 19:56:20|109266.4|109216.4|109266.1|109216.1|109275.7|109225.7|109259.4|109209.4|41
1729194990000|2024-10-17 19:56:30|109265.9|109215.9|109263.3|109213.3|109267.3|109217.3|109263.3|109213.3|15
1729195000000|2024-10-17 19:56:40|109263.1|109213.1|109259|109209|109263.1|109213.1|109258.5|109208.5|17
1729195010000|2024-10-17 19:56:50|109258.2|109208.2|109257.9|109207.9|109259|109209|109257.9|109207.9|15
1729195020000|2024-10-17 19:57:00|109257.1|109207.1|109259.2|109209.2|109259.2|109209.2|109256.2|109206.2|19
1729195030000|2024-10-17 19:57:10|109259|109209|109261.7|109211.7|109263.1|109213.1|109259|109209|12
1729195040000|2024-10-17 19:57:20|109261.3|109211.3|109261.6|109211.6|109261.6|109211.6|109260.7|109210.7|7
1729195050000|2024-10-17 19:57:30|109261.7|109211.7|109249|109224|109265.1|109233.5|109247.4|109211.7|19
1729195060000|2024-10-17 19:57:40|109248.8|109223.8|109248.5|109223.5|109248.8|109223.8|109247.5|109222.5|11
1729195070000|2024-10-17 19:57:50|109247.7|109222.7|109248.4|109223.4|109248.8|109223.8|109247.7|109222.7|7
1729195080000|2024-10-17 19:58:00|109248.1|109223.1|109249.1|109224.1|109249.3|109224.3|109248|109223|10
1729195090000|2024-10-17 19:58:10|109248.9|109223.9|109251.8|109226.8|109252.9|109227.9|109248.8|109223.8|12
1729195100000|2024-10-17 19:58:20|109251.5|109226.5|109251.6|109226.6|109251.6|109226.6|109251.5|109226.5|2
1729195110000|2024-10-17 19:58:30|109251.9|109226.9|109251.6|109226.6|109251.9|109226.9|109251.6|109226.6|4
1729195120000|2024-10-17 19:58:40|109252.2|109227.2|109248.7|109198.7|109255.9|109230.9|109241.3|109191.3|43
1729195130000|2024-10-17 19:58:50|109249.2|109199.2|109248.3|109198.3|109249.8|109199.8|109247.6|109197.6|23
1729195140000|2024-10-17 19:59:00|109250.3|109200.3|109258.3|109208.3|109258.7|109208.7|109248.9|109198.9|37
1729195150000|2024-10-17 19:59:10|109257.6|109207.6|109257.5|109207.5|109259.2|109209.2|109256.5|109206.5|12
1729195160000|2024-10-17 19:59:20|109254.6|109204.6|109260.5|109210.5|109260.5|109210.5|109254.5|109204.5|24
1729195170000|2024-10-17 19:59:30|109260.4|109210.4|109260.7|109210.7|109261.8|109211.8|109260.2|109210.2|15
1729195180000|2024-10-17 19:59:40|109260.6|109210.6|109263.2|109213.2|109263.5|109213.5|109260.6|109210.6|8
1729195190000|2024-10-17 19:59:50|109263|109213|109268.5|109218.5|109268.5|109218.5|109263|109213|8
1729195200000|2024-10-17 20:00:00|109268.6|109218.6|109263.6|109213.6|109268.6|109218.6|109260.3|109210.3|49
1729195210000|2024-10-17 20:00:10|109263.3|109213.3|109267|109217|109268.9|109218.9|109263.3|109213.3|33
1729195220000|2024-10-17 20:00:20|109266.1|109216.1|109269|109219|109269|109219|109263.8|109213.8|17
1729195230000|2024-10-17 20:00:30|109269.1|109219.1|109267.6|109217.6|109269.1|109219.1|109267.6|109217.6|5
1729195240000|2024-10-17 20:00:40|109267.9|109217.9|109268.6|109218.6|109268.6|109218.6|109265.6|109215.6|14
1729195250000|2024-10-17 20:00:50|109268.1|109218.1|109256.8|109206.8|109268.1|109218.1|109256.2|109206.2|18
1729195260000|2024-10-17 20:01:00|109254.8|109204.8|109263.9|109213.9|109263.9|109213.9|109253.5|109203.5|17
1729195270000|2024-10-17 20:01:10|109264.2|109214.2|109267.3|109217.3|109267.4|109217.4|109264.2|109214.2|12
1729195280000|2024-10-17 20:01:20|109266.9|109216.9|109266|109216|109266.9|109216.9|109265.8|109215.8|5
1729195290000|2024-10-17 20:01:30|109264.7|109214.7|109258.8|109208.8|109265.3|109215.3|109258.3|109208.3|14
1729195300000|2024-10-17 20:01:40|109258.3|109208.3|109254.9|109204.9|109258.3|109208.3|109254.5|109204.5|16
1729195310000|2024-10-17 20:01:50|109255|109205|109255.6|109205.6|109255.6|109205.6|109254.5|109204.5|8
1729195320000|2024-10-17 20:02:00|109255.8|109205.8|109255.5|109205.5|109255.8|109205.8|109253.7|109203.7|20
1729195330000|2024-10-17 20:02:10|109255.9|109205.9|109247.8|109222.8|109255.9|109223.5|109241.7|109203.6|25
1729195340000|2024-10-17 20:02:20|109248.6|109223.6|109252.4|109227.4|109252.9|109227.9|109241.8|109216.8|22
1729195350000|2024-10-17 20:02:30|109264.8|109214.8|109269.4|109219.4|109269.4|109219.4|109264.8|109214.8|15
1729195360000|2024-10-17 20:02:40|109269.8|109219.8|109268.5|109218.5|109269.8|109219.8|109266.8|109216.8|8
1729195370000|2024-10-17 20:02:50|109268.6|109218.6|109267.9|109217.9|109268.6|109218.6|109267.5|109217.5|5
1729195380000|2024-10-17 20:03:00|109267.5|109217.5|109267.3|109217.3|109267.5|109217.5|109267.2|109217.2|3
1729195390000|2024-10-17 20:03:10|109266.1|109216.1|109261.4|109211.4|109266.1|109216.1|109257.2|109207.2|12
1729195400000|2024-10-17 20:03:20|109261.1|109211.1|109259.8|109209.8|109262.1|109212.1|109259.8|109209.8|8
1729195410000|2024-10-17 20:03:30|109261.2|109211.2|109261.8|109211.8|109264|109214|109261.2|109211.2|6
1729195420000|2024-10-17 20:03:40|109262.2|109212.2|109261.4|109211.4|109263.1|109213.1|109260.7|109210.7|7
1729195430000|2024-10-17 20:03:50|109260|109210|109258.2|109208.2|109261.6|109211.6|109258.2|109208.2|14
1729195440000|2024-10-17 20:04:00|109254.9|109204.9|109250.2|109200.2|109254.9|109204.9|109249.7|109199.7|10
1729195450000|2024-10-17 20:04:10|109250.5|109200.5|109246.3|109196.3|109250.5|109200.5|109240.9|109190.9|14
1729195460000|2024-10-17 20:04:20|109246.9|109196.9|109249.9|109199.9|109249.9|109199.9|109246.7|109196.7|5
1729195470000|2024-10-17 20:04:30|109248.8|109198.8|109249.4|109199.4|109249.4|109199.4|109248.7|109198.7|7
1729195480000|2024-10-17 20:04:40|109249.2|109199.2|109247|109197|109249.2|109199.2|109246.5|109196.5|12
1729195490000|2024-10-17 20:04:50|109245|109195|109248.3|109198.3|109248.8|109198.8|109240.9|109190.9|13
1729195500000|2024-10-17 20:05:00|109247.4|109197.4|109243|109193|109247.4|109197.4|109243|109193|7
1729195510000|2024-10-17 20:05:10|109243.2|109193.2|109245.6|109195.6|109246.5|109196.5|109236.5|109186.5|26
1729195520000|2024-10-17 20:05:20|109245.4|109195.4|109247.6|109197.6|109249|109199|109245.4|109195.4|13
1729195530000|2024-10-17 20:05:30|109247.7|109197.7|109247.7|109197.7|109247.7|109197.7|109247.7|109197.7|1
1729195540000|2024-10-17 20:05:40|109248.2|109198.2|109234.4|109184.4|109248.2|109198.2|109234.4|109184.4|23
1729195550000|2024-10-17 20:05:50|109234.5|109184.5|109232.9|109182.9|109234.8|109184.8|109232.9|109182.9|6
1729195560000|2024-10-17 20:06:00|109231.8|109181.8|109226.5|109176.5|109232.1|109182.1|109226.5|109176.5|9
1729195570000|2024-10-17 20:06:10|109226.2|109176.2|109223.3|109173.3|109226.2|109176.2|109223.1|109173.1|7
1729195580000|2024-10-17 20:06:20|109223.2|109173.2|109223.4|109173.4|109223.5|109173.5|109223.2|109173.2|5
1729195590000|2024-10-17 20:06:30|109223.5|109173.5|109220.2|109170.2|109223.5|109173.5|109219.8|109169.8|11
1729195600000|2024-10-17 20:06:40|109219.9|109169.9|109219.8|109169.8|109229.3|109179.3|109219.8|109169.8|13
1729195610000|2024-10-17 20:06:50|109220|109170|109219.3|109169.3|109220.2|109170.2|109218.9|109168.9|10
1729195620000|2024-10-17 20:07:00|109219.2|109169.2|109216.5|109166.5|109220.7|109170.7|109215.7|109165.7|13
1729195630000|2024-10-17 20:07:10|109217.4|109167.4|109216.4|109166.4|109217.5|109167.5|109216.1|109166.1|10
1729195640000|2024-10-17 20:07:20|109216.9|109166.9|109215.9|109165.9|109217|109167|109215.6|109165.6|6
1729195650000|2024-10-17 20:07:30|109216.3|109166.3|109215.8|109165.8|109216.8|109166.8|109215.7|109165.7|7
1729195660000|2024-10-17 20:07:40|109215.6|109165.6|109215.6|109165.6|109215.6|109165.6|109215.5|109165.5|3
1729195670000|2024-10-17 20:07:50|109216|109166|109216.2|109166.2|109216.2|109166.2|109216|109166|2
1729195680000|2024-10-17 20:08:00|109216.6|109166.6|109247.8|109197.8|109247.9|109197.9|109216.6|109166.6|18
1729195690000|2024-10-17 20:08:10|109248.4|109198.4|109253.2|109203.2|109258.1|109208.1|109248.4|109198.4|30
1729195700000|2024-10-17 20:08:20|109252.7|109202.7|109254.1|109204.1|109254.1|109204.1|109252.7|109202.7|6
1729195710000|2024-10-17 20:08:30|109254.7|109204.7|109255.2|109205.2|109255.2|109205.2|109254.4|109204.4|11
1729195720000|2024-10-17 20:08:40|109255|109205|109262.2|109212.2|109267.8|109217.8|109255|109205|27
1729195730000|2024-10-17 20:08:50|109261.9|109211.9|109261.6|109211.6|109262.3|109212.3|109261.6|109211.6|5
1729195740000|2024-10-17 20:09:00|109261.7|109211.7|109257.9|109207.9|109269|109219|109257.4|109207.4|11
1729195750000|2024-10-17 20:09:10|109260.6|109210.6|109263.5|109213.5|109265.3|109215.3|109260.5|109210.5|11
1729195760000|2024-10-17 20:09:20|109263.1|109213.1|109263.3|109213.3|109263.3|109213.3|109263|109213|5
1729195770000|2024-10-17 20:09:30|109263.4|109213.4|109262.5|109212.5|109263.4|109213.4|109262.5|109212.5|2
1729195780000|2024-10-17 20:09:40|109262.7|109212.7|109262.7|109212.7|109262.7|109212.7|109262.7|109212.7|1
1729195790000|2024-10-17 20:09:50|109261.6|109211.6|109261.8|109211.8|109261.8|109211.8|109261.6|109211.6|3
1729195800000|2024-10-17 20:10:00|109261.9|109211.9|109257.7|109207.7|109261.9|109211.9|109253.5|109203.5|11
1729195810000|2024-10-17 20:10:10|109258.1|109208.1|109261.9|109211.9|109261.9|109211.9|109255.7|109205.7|23
1729195820000|2024-10-17 20:10:20|109260.7|109210.7|109259.5|109209.5|109261|109211|109259.5|109209.5|4
1729195830000|2024-10-17 20:10:30|109259.7|109209.7|109259.4|109209.4|109259.9|109209.9|109259.4|109209.4|6
1729195840000|2024-10-17 20:10:40|109259.3|109209.3|109259.3|109209.3|109259.3|109209.3|109259.3|109209.3|1
1729195850000|2024-10-17 20:10:50|109259.8|109209.8|109259.5|109209.5|109260.1|109210.1|109259.5|109209.5|3
1729195860000|2024-10-17 20:11:00|109259.4|109209.4|109259.4|109209.4|109259.4|109209.4|109259.4|109209.4|1
1729195870000|2024-10-17 20:11:10|109259.8|109209.8|109259.6|109209.6|109259.8|109209.8|109259.6|109209.6|2
1729195880000|2024-10-17 20:11:20|109259.7|109209.7|109259|109209|109259.7|109209.7|109259|109209|5
1729195890000|2024-10-17 20:11:30|109259.4|109209.4|109259.4|109209.4|109259.6|109209.6|109259.4|109209.4|4
1729195900000|2024-10-17 20:11:40|109259.6|109209.6|109260.1|109210.1|109260.1|109210.1|109258.2|109208.2|9
1729195910000|2024-10-17 20:11:50|109257.7|109207.7|109257.5|109207.5|109258|109208|109257.5|109207.5|4
1729195920000|2024-10-17 20:12:00|109257.6|109207.6|109258|109208|109258|109208|109257.6|109207.6|2
1729195930000|2024-10-17 20:12:10|109258.2|109208.2|109258.5|109208.5|109258.5|109208.5|109258.2|109208.2|3
1729195940000|2024-10-17 20:12:20|109258.7|109208.7|109258.3|109208.3|109258.7|109208.7|109258.3|109208.3|4
1729195950000|2024-10-17 20:12:30|109258.4|109208.4|109257.4|109207.4|109259.5|109209.5|109257|109207|8
1729195960000|2024-10-17 20:12:40|109258.1|109208.1|109247.3|109197.3|109268.9|109218.9|109245.8|109195.8|16
1729195970000|2024-10-17 20:12:50|109247.8|109197.8|109247.3|109197.3|109247.8|109197.8|109247.3|109197.3|5
1729195980000|2024-10-17 20:13:00|109248.5|109198.5|109248.6|109198.6|109248.6|109198.6|109248.5|109198.5|2
1729195990000|2024-10-17 20:13:10|109248.5|109198.5|109246.7|109196.7|109248.6|109198.6|109246.7|109196.7|3
1729196000000|2024-10-17 20:13:20|109246.6|109196.6|109247.6|109197.6|109247.6|109197.6|109246.6|109196.6|4
1729196010000|2024-10-17 20:13:30|109248|109198|109239.5|109189.5|109249|109199|109235.9|109185.9|24
1729196020000|2024-10-17 20:13:40|109240|109190|109241.2|109191.2|109241.2|109191.2|109240|109190|5
1729196030000|2024-10-17 20:13:50|109240.9|109190.9|109245.5|109195.5|109246.3|109196.3|109239.1|109189.1|15
1729196040000|2024-10-17 20:14:00|109246.3|109196.3|109247.3|109197.3|109247.6|109197.6|109244.6|109194.6|8
1729196050000|2024-10-17 20:14:10|109247.2|109197.2|109246.8|109196.8|109247.3|109197.3|109246.4|109196.4|5
1729196060000|2024-10-17 20:14:20|109246.7|109196.7|109246.8|109196.8|109246.9|109196.9|109246.7|109196.7|4
1729196070000|2024-10-17 20:14:30|109246.6|109196.6|109247.6|109197.6|109247.7|109197.7|109246.6|109196.6|3
1729196080000|2024-10-17 20:14:40|109247.4|109197.4|109246.8|109196.8|109247.4|109197.4|109246.8|109196.8|3
1729196090000|2024-10-17 20:14:50|109247.2|109197.2|109240.8|109190.8|109247.2|109197.2|109239|109189|10
1729196100000|2024-10-17 20:15:00|109240.5|109190.5|109240.1|109190.1|109240.5|109190.5|109237.5|109187.5|6
1729196110000|2024-10-17 20:15:10|109240.8|109190.8|109242.2|109192.2|109242.2|109192.2|109240.8|109190.8|5
1729196120000|2024-10-17 20:15:20|109241.6|109191.6|109239.8|109189.8|109241.6|109191.6|109236.4|109186.4|12
1729196130000|2024-10-17 20:15:30|109240.4|109190.4|109243|109193|109243.2|109193.2|109240.4|109190.4|6
1729196140000|2024-10-17 20:15:40|109242.6|109192.6|109240.9|109190.9|109248.4|109198.4|109239.6|109189.6|11
1729196150000|2024-10-17 20:15:50|109241.6|109191.6|109245.2|109195.2|109247|109197|109239.7|109189.7|15
1729196160000|2024-10-17 20:16:00|109245.7|109195.7|109259.5|109209.5|109264.1|109214.1|109233.9|109183.9|16
1729196170000|2024-10-17 20:16:10|109259.6|109209.6|109269.3|109219.3|109269.3|109219.3|109259.6|109209.6|18
1729196180000|2024-10-17 20:16:20|109268.1|109218.1|109268.1|109218.1|109268.1|109218.1|109268.1|109218.1|1
1729196190000|2024-10-17 20:16:30|109268.4|109218.4|109266.8|109216.8|109274.7|109224.7|109266.8|109216.8|15
1729196200000|2024-10-17 20:16:40|109266.4|109216.4|109250.4|109200.4|109279.8|109229.8|109250.1|109200.1|30
1729196210000|2024-10-17 20:16:50|109250.3|109200.3|109250.5|109200.5|109250.5|109200.5|109250.3|109200.3|4
1729196220000|2024-10-17 20:17:00|109250.4|109200.4|109253.7|109203.7|109255.7|109205.7|109248.1|109198.1|34
1729196230000|2024-10-17 20:17:10|109254.7|109204.7|109254.7|109204.7|109254.8|109204.8|109254.4|109204.4|6
1729196240000|2024-10-17 20:17:20|109254.8|109204.8|109256.1|109206.1|109257.8|109207.8|109254.5|109204.5|20
1729196250000|2024-10-17 20:17:30|109256.8|109206.8|109266.1|109216.1|109267.1|109217.1|109255.7|109205.7|27
1729196260000|2024-10-17 20:17:40|109266.4|109216.4|109275.8|109225.8|109277.2|109227.2|109266.4|109216.4|29
1729196270000|2024-10-17 20:17:50|109275.6|109225.6|109286.5|109236.5|109286.6|109236.6|109275.6|109225.6|17
1729196280000|2024-10-17 20:18:00|109286.7|109236.7|109304.6|109254.6|109304.6|109254.6|109285.6|109235.6|29
1729196290000|2024-10-17 20:18:10|109304.7|109254.7|109309.6|109259.6|109309.6|109259.6|109304.7|109254.7|16
1729196300000|2024-10-17 20:18:20|109309.7|109259.7|109316|109266|109316.5|109266.5|109309.2|109259.2|12
1729196310000|2024-10-17 20:18:30|109315.5|109265.5|109306.2|109256.2|109315.5|109265.5|109301.1|109251.1|13
1729196320000|2024-10-17 20:18:40|109306.1|109256.1|109280.7|109230.7|109306.1|109256.1|109276.6|109226.6|20
1729196330000|2024-10-17 20:18:50|109277.1|109227.1|109274|109224|109278.1|109228.1|109268.7|109218.7|42
1729196340000|2024-10-17 20:19:00|109270.1|109220.1|109273.1|109223.1|109273.7|109223.7|109270.1|109220.1|15
1729196350000|2024-10-17 20:19:10|109273.4|109223.4|109270.6|109220.6|109273.4|109223.4|109264.9|109214.9|28
1729196360000|2024-10-17 20:19:20|109271.2|109221.2|109264|109214|109271.2|109221.2|109264|109214|13
1729196370000|2024-10-17 20:19:30|109264.2|109214.2|109263.7|109213.7|109264.2|109214.2|109263.7|109213.7|4
1729196380000|2024-10-17 20:19:40|109264.1|109214.1|109263.1|109213.1|109264.2|109214.2|109263.1|109213.1|6
1729196390000|2024-10-17 20:19:50|109261.8|109211.8|109261.6|109211.6|109261.8|109211.8|109261.6|109211.6|2
1729196400000|2024-10-17 20:20:00|109261.4|109211.4|109256.6|109206.6|109266.3|109216.3|109255.8|109205.8|39
1729196410000|2024-10-17 20:20:10|109257.1|109207.1|109263.7|109213.7|109267.1|109217.1|109257.1|109207.1|29
1729196420000|2024-10-17 20:20:20|109263.5|109213.5|109261.7|109211.7|109264.8|109214.8|109260.2|109210.2|27
1729196430000|2024-10-17 20:20:30|109261.1|109211.1|109260.7|109210.7|109264.3|109214.3|109257.3|109207.3|41
1729196440000|2024-10-17 20:20:40|109262.3|109212.3|109256.9|109206.9|109265.1|109215.1|109256.9|109206.9|17
1729196450000|2024-10-17 20:20:50|109257.3|109207.3|109259.8|109209.8|109261.3|109211.3|109255.7|109205.7|14
1729196460000|2024-10-17 20:21:00|109260.3|109210.3|109261.1|109211.1|109262.5|109212.5|109256.7|109206.7|39
1729196470000|2024-10-17 20:21:10|109259.9|109209.9|109260.4|109210.4|109263.4|109213.4|109258.8|109208.8|23
1729196480000|2024-10-17 20:21:20|109260|109210|109259.5|109209.5|109262|109212|109259.4|109209.4|9
1729196490000|2024-10-17 20:21:30|109259.6|109209.6|109259|109209|109259.9|109209.9|109259|109209|5
1729196500000|2024-10-17 20:21:40|109259.1|109209.1|109257.9|109207.9|109259.8|109209.8|109257.9|109207.9|6
1729196510000|2024-10-17 20:21:50|109258.4|109208.4|109257.9|109207.9|109258.5|109208.5|109257.9|109207.9|4
1729196520000|2024-10-17 20:22:00|109257.8|109207.8|109257.8|109207.8|109257.8|109207.8|109257.8|109207.8|1
1729196530000|2024-10-17 20:22:10|109257.9|109207.9|109258.3|109208.3|109258.3|109208.3|109257.9|109207.9|2
1729196540000|2024-10-17 20:22:20|109257.9|109207.9|109258|109208|109258|109208|109257.9|109207.9|2
1729196550000|2024-10-17 20:22:30|109258.4|109208.4|109258.4|109208.4|109258.4|109208.4|109258.4|109208.4|1
1729196570000|2024-10-17 20:22:50|109258.3|109208.3|109258.2|109208.2|109258.4|109208.4|109258.2|109208.2|3
1729196580000|2024-10-17 20:23:00|109258.3|109208.3|109258.3|109208.3|109258.3|109208.3|109258.3|109208.3|1
1729196590000|2024-10-17 20:23:10|109258.2|109208.2|109257.6|109207.6|109258.3|109208.3|109257.6|109207.6|5
1729196600000|2024-10-17 20:23:20|109258.1|109208.1|109260.3|109210.3|109260.3|109210.3|109258.1|109208.1|4
1729196610000|2024-10-17 20:23:30|109259.9|109209.9|109259.1|109209.1|109259.9|109209.9|109259.1|109209.1|4
1729196620000|2024-10-17 20:23:40|109259.4|109209.4|109259.9|109209.9|109260.5|109210.5|109259.4|109209.4|7
1729196630000|2024-10-17 20:23:50|109259.1|109209.1|109259.2|109209.2|109259.5|109209.5|109259.1|109209.1|3
1729196640000|2024-10-17 20:24:00|109258.9|109208.9|109261.2|109211.2|109261.2|109211.2|109258.9|109208.9|6
1729196650000|2024-10-17 20:24:10|109260.9|109210.9|109259.3|109209.3|109260.9|109210.9|109259.3|109209.3|5
1729196660000|2024-10-17 20:24:20|109258.7|109208.7|109259|109209|109259|109209|109258.7|109208.7|2
1729196670000|2024-10-17 20:24:30|109258.6|109208.6|109258.2|109208.2|109258.6|109208.6|109258.2|109208.2|3
1729196690000|2024-10-17 20:24:50|109258.8|109208.8|109258.9|109208.9|109259.2|109209.2|109258.4|109208.4|6
1729196700000|2024-10-17 20:25:00|109258.8|109208.8|109257.9|109207.9|109260.3|109210.3|109248.3|109198.3|21
1729196710000|2024-10-17 20:25:10|109258.5|109208.5|109268.1|109218.1|109268.1|109218.1|109258.4|109208.4|8
1729196720000|2024-10-17 20:25:20|109262.9|109212.9|109262.9|109212.9|109268.1|109218.1|109262.9|109212.9|5
1729196730000|2024-10-17 20:25:30|109263.1|109213.1|109271.6|109221.6|109271.6|109221.6|109263.1|109213.1|6
1729196740000|2024-10-17 20:25:40|109271.4|109221.4|109269.9|109219.9|109271.4|109221.4|109265.7|109215.7|8
1729196750000|2024-10-17 20:25:50|109268.6|109218.6|109262.8|109212.8|109268.6|109218.6|109262.3|109212.3|7
1729196760000|2024-10-17 20:26:00|109262.4|109212.4|109260.8|109210.8|109262.4|109212.4|109260.3|109210.3|6
1729196780000|2024-10-17 20:26:20|109260.6|109210.6|109261.3|109211.3|109261.3|109211.3|109260.6|109210.6|2
1729196790000|2024-10-17 20:26:30|109261.2|109211.2|109260.7|109210.7|109261.2|109211.2|109260.7|109210.7|3
1729196800000|2024-10-17 20:26:40|109260.4|109210.4|109260.3|109210.3|109260.7|109210.7|109260.3|109210.3|4
1729196810000|2024-10-17 20:26:50|109260.5|109210.5|109259.5|109209.5|109260.5|109210.5|109259.4|109209.4|4
1729196820000|2024-10-17 20:27:00|109259.8|109209.8|109259.6|109209.6|109260.6|109210.6|109258.9|109208.9|6
1729196830000|2024-10-17 20:27:10|109259.5|109209.5|109259.4|109209.4|109259.7|109209.7|109259.2|109209.2|9
1729196840000|2024-10-17 20:27:20|109259.7|109209.7|109260|109210|109260.6|109210.6|109259.4|109209.4|13
1729196850000|2024-10-17 20:27:30|109260.4|109210.4|109257.1|109207.1|109260.5|109210.5|109257.1|109207.1|9
1729196860000|2024-10-17 20:27:40|109256.7|109206.7|109292.9|109242.9|109292.9|109242.9|109256.7|109206.7|19
1729196870000|2024-10-17 20:27:50|109292.5|109242.5|109289.8|109239.8|109293.4|109243.4|109282|109232|36
1729196880000|2024-10-17 20:28:00|109288|109238|109286.8|109236.8|109290.1|109240.1|109281.7|109231.7|48
1729196890000|2024-10-17 20:28:10|109284.6|109234.6|109278.7|109228.7|109287.5|109237.5|109278.7|109228.7|34
1729196900000|2024-10-17 20:28:20|109279|109229|109281.5|109231.5|109281.5|109231.5|109279|109229|6
1729196910000|2024-10-17 20:28:30|109281.6|109231.6|109282|109232|109282.1|109232.1|109281.5|109231.5|5
1729196920000|2024-10-17 20:28:40|109282.2|109232.2|109284.3|109234.3|109284.3|109234.3|109282.2|109232.2|9
1729196930000|2024-10-17 20:28:50|109284.2|109234.2|109287.7|109237.7|109287.7|109237.7|109284.2|109234.2|7
1729196940000|2024-10-17 20:29:00|109287.6|109237.6|109287.7|109237.7|109287.8|109237.8|109287.6|109237.6|6
1729196950000|2024-10-17 20:29:10|109287.5|109237.5|109284.3|109234.3|109287.5|109237.5|109284.3|109234.3|11
1729196960000|2024-10-17 20:29:20|109283.6|109233.6|109283.5|109233.5|109283.6|109233.6|109283.5|109233.5|2
1729196970000|2024-10-17 20:29:30|109283.6|109233.6|109283.6|109233.6|109283.6|109233.6|109283.6|109233.6|1
1729196980000|2024-10-17 20:29:40|109283.2|109233.2|109280.7|109230.7|109283.2|109233.2|109280.7|109230.7|6
1729196990000|2024-10-17 20:29:50|109280.9|109230.9|109284.9|109234.9|109287.4|109237.4|109280.9|109230.9|13
1729197000000|2024-10-17 20:30:00|109284.1|109234.1|109272.9|109222.9|109291.7|109241.7|109272.2|109222.2|27
1729197010000|2024-10-17 20:30:10|109272.8|109222.8|109263.3|109213.3|109272.9|109222.9|109263.3|109213.3|13
1729197020000|2024-10-17 20:30:20|109267.9|109217.9|109272.1|109222.1|109274|109224|109267.9|109217.9|15
1729197030000|2024-10-17 20:30:30|109271.9|109221.9|109272|109222|109273.4|109223.4|109271.2|109221.2|13
1729197040000|2024-10-17 20:30:40|109271.3|109221.3|109270.1|109220.1|109274|109224|109269.6|109219.6|18
1729197050000|2024-10-17 20:30:50|109271.2|109221.2|109274.3|109224.3|109275|109225|109271.2|109221.2|11
1729197060000|2024-10-17 20:31:00|109274.4|109224.4|109274.5|109224.5|109274.6|109224.6|109274.2|109224.2|4
1729197070000|2024-10-17 20:31:10|109274.6|109224.6|109270.8|109220.8|109275.9|109225.9|109270.3|109220.3|25
1729197080000|2024-10-17 20:31:20|109277|109227|109271.2|109221.2|109277.5|109227.5|109271.2|109221.2|16
1729197090000|2024-10-17 20:31:30|109270.8|109220.8|109273.5|109223.5|109279.4|109229.4|109270.2|109220.2|18
1729197100000|2024-10-17 20:31:40|109273.7|109223.7|109278.8|109228.8|109278.8|109228.8|109273.6|109223.6|11
1729197110000|2024-10-17 20:31:50|109278.5|109228.5|109275.3|109225.3|109280.1|109230.1|109272.6|109222.6|20
1729197120000|2024-10-17 20:32:00|109280|109230|109280.1|109230.1|109280.1|109230.1|109273.7|109223.7|14
1729197130000|2024-10-17 20:32:10|109280.3|109230.3|109285.3|109235.3|109285.3|109235.3|109279.8|109229.8|10
1729197140000|2024-10-17 20:32:20|109285.7|109235.7|109281|109231|109285.7|109235.7|109280.3|109230.3|10
1729197150000|2024-10-17 20:32:30|109281.4|109231.4|109286.3|109236.3|109287.2|109237.2|109280.8|109230.8|18
1729197160000|2024-10-17 20:32:40|109287.6|109237.6|109286.6|109236.6|109288.1|109238.1|109286.6|109236.6|7
1729197170000|2024-10-17 20:32:50|109286.5|109236.5|109277.6|109227.6|109287.5|109237.5|109277.6|109227.6|11
1729197180000|2024-10-17 20:33:00|109277.3|109227.3|109274.1|109224.1|109277.3|109227.3|109271.1|109221.1|14
1729197190000|2024-10-17 20:33:10|109274.2|109224.2|109275.8|109225.8|109277.3|109227.3|109274.2|109224.2|9
1729197200000|2024-10-17 20:33:20|109276.1|109226.1|109275.6|109225.6|109276.1|109226.1|109275.3|109225.3|8
1729197210000|2024-10-17 20:33:30|109270.9|109220.9|109275.4|109225.4|109277.5|109227.5|109270.5|109220.5|10
1729197220000|2024-10-17 20:33:40|109275.3|109225.3|109276.1|109226.1|109276.1|109226.1|109275.3|109225.3|5
1729197230000|2024-10-17 20:33:50|109276|109226|109272.5|109222.5|109276|109226|109266.3|109216.3|19
1729197240000|2024-10-17 20:34:00|109272.7|109222.7|109272|109222|109273.5|109223.5|109272|109222|8
1729197250000|2024-10-17 20:34:10|109272.9|109222.9|109268.6|109218.6|109273.2|109223.2|109267.5|109217.5|7
1729197260000|2024-10-17 20:34:20|109267.7|109217.7|109266.2|109216.2|109268.4|109218.4|109266.2|109216.2|4
1729197270000|2024-10-17 20:34:30|109266.3|109216.3|109272.1|109222.1|109274|109224|109266.2|109216.2|5
1729197280000|2024-10-17 20:34:40|109273.7|109223.7|109272.8|109222.8|109274|109224|109272.1|109222.1|5
1729197290000|2024-10-17 20:34:50|109273.9|109223.9|109273.2|109223.2|109274|109224|109272.4|109222.4|12
1729197300000|2024-10-17 20:35:00|109272|109222|109273.8|109223.8|109274.4|109224.4|109272|109222|7
1729197310000|2024-10-17 20:35:10|109273.5|109223.5|109273.2|109223.2|109273.5|109223.5|109273.2|109223.2|4
1729197320000|2024-10-17 20:35:20|109273.9|109223.9|109273.1|109223.1|109274.7|109224.7|109272.9|109222.9|11
1729197330000|2024-10-17 20:35:30|109273|109223|109275.4|109225.4|109275.6|109225.6|109270.4|109220.4|12
1729197340000|2024-10-17 20:35:40|109274.3|109224.3|109270.1|109220.1|109275.3|109225.3|109270.1|109220.1|9
1729197350000|2024-10-17 20:35:50|109269.8|109219.8|109269.6|109219.6|109269.8|109219.8|109269.6|109219.6|2
1729197360000|2024-10-17 20:36:00|109269.5|109219.5|109267.2|109217.2|109269.6|109219.6|109267.1|109217.1|5
1729197370000|2024-10-17 20:36:10|109267.3|109217.3|109266.8|109216.8|109267.6|109217.6|109266.8|109216.8|4
1729197380000|2024-10-17 20:36:20|109273.3|109223.3|109273.3|109223.3|109273.9|109223.9|109273.3|109223.3|6
1729197390000|2024-10-17 20:36:30|109273.4|109223.4|109273.4|109223.4|109273.4|109223.4|109273.4|109223.4|1
1729197400000|2024-10-17 20:36:40|109273.6|109223.6|109273.3|109223.3|109273.6|109223.6|109273.1|109223.1|3
1729197410000|2024-10-17 20:36:50|109273.7|109223.7|109274|109224|109274.1|109224.1|109273.7|109223.7|3
1729197420000|2024-10-17 20:37:00|109274.6|109224.6|109272.7|109222.7|109274.6|109224.6|109272.7|109222.7|6
1729197430000|2024-10-17 20:37:10|109271.3|109221.3|109263.4|109213.4|109271.3|109221.3|109258|109208|17
1729197440000|2024-10-17 20:37:20|109263.5|109213.5|109262.6|109212.6|109263.5|109213.5|109258.9|109208.9|12
1729197450000|2024-10-17 20:37:30|109262.8|109212.8|109256.2|109206.2|109262.9|109212.9|109256.2|109206.2|10
1729197460000|2024-10-17 20:37:40|109261.8|109211.8|109260.7|109210.7|109262.7|109212.7|109254.8|109204.8|31
1729197470000|2024-10-17 20:37:50|109260.6|109210.6|109263.8|109213.8|109263.8|109213.8|109258|109208|26
1729197480000|2024-10-17 20:38:00|109263.7|109213.7|109264|109214|109268.9|109218.9|109263.7|109213.7|13
1729197490000|2024-10-17 20:38:10|109263.9|109213.9|109264.2|109214.2|109269|109219|109263.7|109213.7|12
1729197500000|2024-10-17 20:38:20|109264.1|109214.1|109268.9|109218.9|109269.8|109219.8|109263.2|109213.2|8
1729197510000|2024-10-17 20:38:30|109269|109219|109262.5|109212.5|109269.1|109219.1|109261.4|109211.4|14
1729197520000|2024-10-17 20:38:40|109263.7|109213.7|109262.8|109212.8|109264.1|109214.1|109262.5|109212.5|9
1729197530000|2024-10-17 20:38:50|109262.9|109212.9|109264.1|109214.1|109264.1|109214.1|109262.8|109212.8|10
1729197540000|2024-10-17 20:39:00|109262.9|109212.9|109262.7|109212.7|109264.1|109214.1|109262.7|109212.7|8
1729197550000|2024-10-17 20:39:10|109262.6|109212.6|109261.8|109211.8|109264.2|109214.2|109261.8|109211.8|12
1729197560000|2024-10-17 20:39:20|109261.6|109211.6|109261.5|109211.5|109262|109212|109261.5|109211.5|6
1729197570000|2024-10-17 20:39:30|109261.6|109211.6|109260.8|109210.8|109261.6|109211.6|109260.8|109210.8|4
1729197580000|2024-10-17 20:39:40|109260.9|109210.9|109264.8|109214.8|109265.4|109215.4|109260.9|109210.9|12
1729197590000|2024-10-17 20:39:50|109264.2|109214.2|109264.6|109214.6|109264.6|109214.6|109264|109214|8
1729197600000|2024-10-17 20:40:00|109269.8|109219.8|109264.8|109214.8|109269.8|109219.8|109264.6|109214.6|9
1729197610000|2024-10-17 20:40:10|109263.6|109213.6|109264.4|109214.4|109264.8|109214.8|109263.2|109213.2|13
1729197620000|2024-10-17 20:40:20|109263.2|109213.2|109261.3|109211.3|109266.2|109216.2|109258.5|109208.5|21
1729197630000|2024-10-17 20:40:30|109260.1|109210.1|109261.2|109211.2|109261.5|109211.5|109260.1|109210.1|10
1729197640000|2024-10-17 20:40:40|109261.1|109211.1|109257.2|109207.2|109263.3|109213.3|109257.2|109207.2|15
1729197650000|2024-10-17 20:40:50|109255.5|109205.5|109251.1|109201.1|109255.5|109205.5|109246.2|109196.2|42
1729197660000|2024-10-17 20:41:00|109251.8|109201.8|109253.1|109203.1|109253.6|109203.6|109248|109198|20
1729197670000|2024-10-17 20:41:10|109252|109202|109244.7|109194.7|109252|109202|109244.7|109194.7|29
1729197680000|2024-10-17 20:41:20|109244.2|109194.2|109247.5|109197.5|109252|109202|109242.8|109192.8|28
1729197690000|2024-10-17 20:41:30|109247.4|109197.4|109244.2|109194.2|109251.1|109201.1|109244.2|109194.2|29
1729197700000|2024-10-17 20:41:40|109245.4|109195.4|109245.2|109195.2|109248.3|109198.3|109242.4|109192.4|22
1729197710000|2024-10-17 20:41:50|109245.6|109195.6|109245.5|109195.5|109246.9|109196.9|109243.9|109193.9|19
1729197720000|2024-10-17 20:42:00|109243.8|109193.8|109246.7|109196.7|109246.7|109196.7|109242.9|109192.9|17
1729197730000|2024-10-17 20:42:10|109239|109189|109253.2|109203.2|109253.2|109203.2|109239|109189|21
1729197740000|2024-10-17 20:42:20|109251.6|109201.6|109248.4|109198.4|109253|109203|109248.4|109198.4|27
1729197750000|2024-10-17 20:42:30|109249.8|109199.8|109244.9|109194.9|109251.6|109201.6|109244.1|109194.1|30
1729197760000|2024-10-17 20:42:40|109246.1|109196.1|109243.2|109193.2|109246.3|109196.3|109241.8|109191.8|30
1729197770000|2024-10-17 20:42:50|109241.6|109191.6|109247.3|109197.3|109249.1|109199.1|109241.5|109191.5|30
1729197780000|2024-10-17 20:43:00|109248.8|109198.8|109243.7|109193.7|109250.8|109200.8|109242.7|109192.7|24
1729197790000|2024-10-17 20:43:10|109243.6|109193.6|109244.9|109194.9|109247.2|109197.2|109241|109191|25
1729197800000|2024-10-17 20:43:20|109245.8|109195.8|109245.1|109195.1|109245.8|109195.8|109244.9|109194.9|8
1729197810000|2024-10-17 20:43:30|109244.8|109194.8|109245.5|109195.5|109245.5|109195.5|109244.8|109194.8|5
1729197820000|2024-10-17 20:43:40|109245.4|109195.4|109244.8|109194.8|109245.4|109195.4|109244.7|109194.7|5
1729197830000|2024-10-17 20:43:50|109285.6|109151.8|109286.3|109152.4|109286.7|109152.5|109285.5|109151.6|6
1729197840000|2024-10-17 20:44:00|109286.2|109152.3|109242.1|109192.1|109286.2|109192.9|109239.7|109152.3|14
1729197850000|2024-10-17 20:44:10|109239.8|109189.8|109239.3|109189.3|109241|109191|109237.5|109187.5|20
1729197860000|2024-10-17 20:44:20|109237.8|109187.8|109238.7|109188.7|109240.5|109190.5|109236|109186|14
1729197870000|2024-10-17 20:44:30|109238.6|109188.6|109262.9|109212.9|109262.9|109212.9|109237.3|109187.3|21
1729197880000|2024-10-17 20:44:40|109263.3|109213.3|109260.4|109210.4|109266.5|109216.5|109260.4|109210.4|18
1729197890000|2024-10-17 20:44:50|109261.1|109211.1|109261.6|109211.6|109263.4|109213.4|109261.1|109211.1|8
1729197900000|2024-10-17 20:45:00|109262.9|109212.9|109253.4|109203.4|109264.2|109214.2|109253.4|109203.4|12
1729197910000|2024-10-17 20:45:10|109252.9|109202.9|109253.1|109203.1|109253.7|109203.7|109251.3|109201.3|17
1729197920000|2024-10-17 20:45:20|109253|109203|109246.4|109196.4|109253.1|109203.1|109246|109196|15
1729197930000|2024-10-17 20:45:30|109246.3|109196.3|109243.6|109193.6|109246.3|109196.3|109240.2|109190.2|23
1729197940000|2024-10-17 20:45:40|109244.5|109194.5|109252.1|109202.1|109252.1|109202.1|109244.5|109194.5|14
1729197950000|2024-10-17 20:45:50|109251.3|109201.3|109251.4|109201.4|109251.9|109201.9|109251|109201|7
1729197960000|2024-10-17 20:46:00|109252.4|109202.4|109289.2|109163.6|109289.6|109203.2|109250.6|109163.6|15
1729197970000|2024-10-17 20:46:10|109289|109162.9|109292|109156.2|109293|109162.9|109286.3|109156.2|17
1729197980000|2024-10-17 20:46:20|109293.2|109158.5|109294.6|109158.1|109296.3|109206.7|109256.2|109156.8|18
1729197990000|2024-10-17 20:46:30|109295.4|109158.9|109290.8|109162.7|109297.6|109162.7|109290.8|109158.8|15
1729198000000|2024-10-17 20:46:40|109291.6|109163.5|109289.5|109161.3|109292.1|109163.6|109289.5|109161|19
1729198010000|2024-10-17 20:46:50|109289|109160.6|109294.4|109166.2|109294.4|109166.2|109288.6|109160.6|25
1729198020000|2024-10-17 20:47:00|109294|109165.5|109290.5|109163|109295|109167.1|109289.6|109163|24
1729198030000|2024-10-17 20:47:10|109289.8|109162.5|109245.1|109195.1|109292.1|109203.8|109245.1|109162.3|19
1729198040000|2024-10-17 20:47:20|109245.9|109195.9|109250.2|109200.2|109287.9|109205|109245.9|109160.7|17
1729198050000|2024-10-17 20:47:30|109250.7|109200.7|109253.2|109203.2|109292.2|109205.3|109248.1|109164.4|22
1729198060000|2024-10-17 20:47:40|109253|109203|109252.7|109202.7|109253.6|109203.6|109252.7|109202.7|10
1729198070000|2024-10-17 20:47:50|109253.5|109203.5|109252.6|109202.6|109292.2|109203.9|109252.6|109165.8|14
1729198080000|2024-10-17 20:48:00|109291|109165.3|109292.7|109162.2|109296.1|109166|109290.2|109160.9|19
1729198090000|2024-10-17 20:48:10|109294.1|109162.1|109293.3|109165.1|109295.1|109166|109290.8|109162.1|22
1729198100000|2024-10-17 20:48:20|109293.2|109165|109254.2|109204.2|109293.2|109207.6|109252.5|109165|24
1729198110000|2024-10-17 20:48:30|109254.3|109204.3|109253|109203|109291.8|109205|109251.6|109164.1|20
1729198120000|2024-10-17 20:48:40|109252.8|109202.8|109253.1|109203.1|109253.1|109203.1|109250.3|109200.3|12
1729198130000|2024-10-17 20:48:50|109253|109203|109250.6|109200.6|109289.2|109203|109250.3|109160.9|24
1729198140000|2024-10-17 20:49:00|109250.9|109200.9|109253.1|109203.1|109288.6|109205.2|109250.6|109163.6|18
1729198150000|2024-10-17 20:49:10|109288.3|109163.3|109253.4|109203.4|109291.1|109203.5|109249.3|109162|18
1729198160000|2024-10-17 20:49:20|109253.6|109203.6|109248.3|109198.3|109253.6|109203.6|109248|109198|21
1729198170000|2024-10-17 20:49:30|109286.4|109161|109248.6|109198.6|109288.6|109202.1|109248.5|109161|21
1729198180000|2024-10-17 20:49:40|109248.8|109198.8|109248.9|109198.9|109252|109202|109248.6|109198.6|13
1729198190000|2024-10-17 20:49:50|109249.4|109199.4|109249.3|109199.3|109251|109201|109248.5|109198.5|13
1729198200000|2024-10-17 20:50:00|109248.7|109198.7|109252.4|109202.4|109252.4|109202.4|109248.7|109198.7|21
1729198210000|2024-10-17 20:50:10|109253|109203|109251.6|109201.6|109253|109203|109251.6|109201.6|11
1729198220000|2024-10-17 20:50:20|109251.3|109201.3|109252.1|109202.1|109252.1|109202.1|109250.1|109200.1|12
1729198230000|2024-10-17 20:50:30|109251.9|109201.9|109287.9|109162.8|109289.5|109202.2|109250.4|109162.8|13
1729198240000|2024-10-17 20:50:40|109250.2|109200.2|109250.4|109200.4|109290.3|109202.5|109249.2|109164.4|18
1729198250000|2024-10-17 20:50:50|109250.7|109200.7|109250.2|109200.2|109250.7|109200.7|109250.2|109200.2|10
1729198260000|2024-10-17 20:51:00|109250.3|109200.3|109250.2|109200.2|109250.5|109200.5|109250|109200|12
1729198270000|2024-10-17 20:51:10|109249.9|109199.9|109250.4|109200.4|109250.4|109200.4|109249.9|109199.9|10
1729198280000|2024-10-17 20:51:20|109250.3|109200.3|109247.6|109197.6|109290.6|109200.4|109247.5|109157.6|17
1729198290000|2024-10-17 20:51:30|109246.8|109196.8|109250.5|109200.5|109250.5|109200.5|109246.8|109196.8|8
1729198300000|2024-10-17 20:51:40|109250.8|109200.8|109250.7|109200.7|109252.9|109202.9|109249.2|109199.2|15
1729198310000|2024-10-17 20:51:50|109249.8|109199.8|109250.1|109200.1|109250.1|109200.1|109249.3|109199.3|10
1729198320000|2024-10-17 20:52:00|109250|109200|109249.3|109199.3|109250|109200|109248.7|109198.7|9
1729198330000|2024-10-17 20:52:10|109249.9|109199.9|109252.9|109202.9|109252.9|109202.9|109249.9|109199.9|8
1729198340000|2024-10-17 20:52:20|109252.5|109202.5|109249.5|109199.5|109252.5|109202.5|109249.5|109199.5|5
1729198350000|2024-10-17 20:52:30|109250.2|109200.2|109249.5|109199.5|109252.3|109202.3|109249.5|109199.5|12
1729198360000|2024-10-17 20:52:40|109249.2|109199.2|109252.1|109202.1|109252.7|109202.7|109249.2|109199.2|12
1729198370000|2024-10-17 20:52:50|109252.2|109202.2|109253|109203|109253|109203|109251.2|109201.2|11
1729198380000|2024-10-17 20:53:00|109252.9|109202.9|109251.1|109201.1|109254.1|109204.1|109250.8|109200.8|20
1729198390000|2024-10-17 20:53:10|109251|109201|109254|109204|109254.2|109204.2|109250|109200|15
1729198400000|2024-10-17 20:53:20|109254.2|109204.2|109253.6|109203.6|109254.2|109204.2|109253|109203|18
1729198410000|2024-10-17 20:53:30|109253.8|109203.8|109255.6|109205.6|109255.6|109205.6|109252.4|109202.4|14
1729198420000|2024-10-17 20:53:40|109255.4|109205.4|109292.3|109165.7|109293.3|109205.4|109253.8|109164.4|19
1729198430000|2024-10-17 20:53:50|109292.5|109166.1|109294.7|109169.2|109295.6|109207.5|109253|109166.1|19
1729198440000|2024-10-17 20:54:00|109256.4|109206.4|109255.8|109205.8|109257.9|109207.9|109254.7|109204.7|18
1729198450000|2024-10-17 20:54:10|109255.9|109205.9|109256.6|109206.6|109256.6|109206.6|109255.8|109205.8|4
1729198460000|2024-10-17 20:54:20|109256.5|109206.5|109255|109205|109256.6|109206.6|109255|109205|11
1729198470000|2024-10-17 20:54:30|109255.2|109205.2|109257.5|109207.5|109257.5|109207.5|109255.2|109205.2|6
1729198480000|2024-10-17 20:54:40|109257.6|109207.6|109258.6|109208.6|109258.7|109208.7|109257.5|109207.5|6
1729198490000|2024-10-17 20:54:50|109258.7|109208.7|109257|109207|109260.3|109210.3|109257|109207|10
1729198500000|2024-10-17 20:55:00|109294.2|109169.1|109252.9|109202.9|109296.3|109203.3|109252.3|109154.4|20
1729198510000|2024-10-17 20:55:10|109252.7|109202.7|109252.8|109202.8|109294.3|109202.8|109252.6|109163.5|14
1729198520000|2024-10-17 20:55:20|109253.3|109203.3|109288.4|109160.1|109288.4|109204|109253|109160.1|11
1729198530000|2024-10-17 20:55:30|109288.3|109160.2|109290.4|109158.6|109290.5|109162.2|109288.1|109149.8|18
1729198540000|2024-10-17 20:55:40|109290.7|109154.5|109292.1|109158.6|109292.3|109161.2|109290.5|109154.5|18
1729198550000|2024-10-17 20:55:50|109291.8|109158.5|109252.5|109202.5|109292.1|109202.5|109252.5|109157.2|14
1729198560000|2024-10-17 20:56:00|109289.6|109163.1|109251.2|109201.2|109290.2|109203.1|109251.2|109160.3|16
1729198570000|2024-10-17 20:56:10|109251.5|109201.5|109252.1|109202.1|109287|109202.1|109249.5|109161.8|13
1729198580000|2024-10-17 20:56:20|109251.9|109201.9|109291.2|109153.6|109291.3|109203.2|109251.9|109153.6|18
1729198590000|2024-10-17 20:56:30|109291.1|109153.7|109287.4|109158.8|109291.1|109158.9|109287.2|109153|11
1729198600000|2024-10-17 20:56:40|109288.5|109157.7|109288.3|109157.2|109288.5|109157.8|109288.3|109157.2|5
1729198610000|2024-10-17 20:56:50|109288.2|109157|109291.8|109158.3|109293.3|109160.4|109288.2|109156|12
1729198620000|2024-10-17 20:57:00|109292.4|109155.6|109289.4|109146.2|109294.7|109156.5|109289.4|109145.6|23
1729198630000|2024-10-17 20:57:10|109293.5|109142.9|109291.4|109143.6|109293.5|109145.5|109291.4|109141.2|24
1729198640000|2024-10-17 20:57:20|109291.2|109143.7|109289.7|109139.9|109291.2|109143.8|109289.3|109139.4|17
1729198650000|2024-10-17 20:57:30|109290.5|109142.2|109287.7|109146.3|109290.5|109146.3|109287.6|109141.3|17
1729198660000|2024-10-17 20:57:40|109287.6|109146.1|109290.2|109142.1|109291.5|109147.2|109287.6|109141.6|22
1729198670000|2024-10-17 20:57:50|109289.2|109142.6|109289|109143.8|109290.5|109146.6|109289|109141.2|24
1729198680000|2024-10-17 20:58:00|109290.3|109145.1|109299.4|109143.8|109299.6|109145.8|109290.3|109138.8|19
1729198690000|2024-10-17 20:58:10|109300.1|109143.2|109299.9|109142.9|109300.6|109143.7|109298.2|109141.3|14
1729198700000|2024-10-17 20:58:20|109300|109142.8|109301.1|109144.3|109301.6|109144.5|109300|109142.7|14
1729198710000|2024-10-17 20:58:30|109301|109143.4|109298.6|109145|109301.1|109145|109297.6|109141.9|15
1729198720000|2024-10-17 20:58:40|109297.9|109144.3|109298.1|109145|109298.4|109145|109297.7|109144.1|6
1729198730000|2024-10-17 20:58:50|109300.7|109144.9|109304.8|109144.1|109304.8|109146.9|109299.9|109142.9|14
1729198740000|2024-10-17 20:59:00|109304.7|109144.2|109308.6|109144.8|109312|109146.6|109304.7|109144.2|18
1729198750000|2024-10-17 20:59:10|109309.8|109145.7|109312|109144.8|109313.5|109146.3|109309.8|109143.5|17
1729198760000|2024-10-17 20:59:20|109311.9|109145|109310.3|109147.5|109312.2|109148.4|109309.7|109144|14
1729198770000|2024-10-17 20:59:30|109309.7|109145.9|109317.4|109134.8|109321.8|109145.9|109309.7|109130.6|19
1729198780000|2024-10-17 20:59:40|109316.1|109134.3|109327.5|109137.6|109334.3|109139|109312.9|109128.4|16
1729198790000|2024-10-17 20:59:50|109327.3|109137.8|109289.2|109089.2|109336.6|109139.6|109289.2|109089.2|12
1729198800000|2024-10-17 21:00:00|109285.8|109085.8|109285.8|109085.8|109285.8|109085.8|109285.8|109085.8|1
1729202520000|2024-10-17 22:02:00|109316.7|109116.7|109277.1|109077.1|109316.7|109116.7|109276.9|109076.9|8
1729202530000|2024-10-17 22:02:10|109277.6|109077.6|109282|109082|109282.6|109082.6|109277.6|109077.6|8
1729202540000|2024-10-17 22:02:20|109282.1|109082.1|109279.4|109079.4|109282.1|109082.1|109274.6|109074.6|15
1729202550000|2024-10-17 22:02:30|109279.7|109079.7|109278|109078|109281.1|109081.1|109276.7|109076.7|9
1729202560000|2024-10-17 22:02:40|109277.2|109077.2|109282.6|109082.6|109283.4|109083.4|109277.2|109077.2|9
1729202570000|2024-10-17 22:02:50|109282.8|109082.8|109282.3|109082.3|109283.7|109083.7|109276.7|109076.7|17
1729202580000|2024-10-17 22:03:00|109282.4|109082.4|109281.4|109081.4|109286.4|109086.4|109279.3|109079.3|10
1729202590000|2024-10-17 22:03:10|109284.5|109084.5|109287.8|109087.8|109287.8|109087.8|109281.4|109081.4|12
1729202600000|2024-10-17 22:03:20|109288|109088|109283|109083|109288|109088|109283|109083|10
1729202610000|2024-10-17 22:03:30|109283.1|109083.1|109291.3|109091.3|109292.3|109092.3|109279.4|109079.4|12
1729202620000|2024-10-17 22:03:40|109284.9|109084.9|109278|109078|109291.9|109091.9|109278|109078|14
1729202630000|2024-10-17 22:03:50|109283.3|109083.3|109282.9|109082.9|109283.4|109083.4|109280.1|109080.1|12
1729202640000|2024-10-17 22:04:00|109283|109083|109280.1|109080.1|109284.1|109084.1|109279.9|109079.9|14
1729202650000|2024-10-17 22:04:10|109280.2|109080.2|109281.9|109081.9|109283.3|109083.3|109279.1|109079.1|9
1729202660000|2024-10-17 22:04:20|109282.1|109082.1|109279.7|109079.7|109286.5|109086.5|109278.1|109078.1|12
1729202670000|2024-10-17 22:04:30|109279.8|109079.8|109285.8|109085.8|109285.8|109085.8|109279.7|109079.7|11
1729202680000|2024-10-17 22:04:40|109285.2|109085.2|109278.3|109078.3|109285.3|109085.3|109278.3|109078.3|14
1729202690000|2024-10-17 22:04:50|109274.8|109074.8|109335.7|109135.7|109335.7|109135.7|109274.4|109074.4|16
1729202700000|2024-10-17 22:05:00|109335.5|109135.5|109335.3|109135.3|109335.5|109135.5|109318.9|109118.9|16
1729202710000|2024-10-17 22:05:10|109335.4|109135.4|109324.8|109124.8|109349.6|109149.6|109324.7|109124.7|14
1729202720000|2024-10-17 22:05:20|109324.4|109124.4|109327.7|109127.7|109327.8|109127.8|109324.4|109124.4|10
1729202730000|2024-10-17 22:05:30|109328|109128|109326.3|109126.3|109328|109128|109326.1|109126.1|10
1729202740000|2024-10-17 22:05:40|109326.4|109126.4|109323.2|109123.2|109328.3|109128.3|109323.2|109123.2|12
1729202750000|2024-10-17 22:05:50|109320.1|109120.1|109319|109119|109320.3|109120.3|109318.8|109118.8|9
1729202760000|2024-10-17 22:06:00|109318.5|109118.5|109320.3|109120.3|109320.5|109120.5|109318.5|109118.5|10
1729202770000|2024-10-17 22:06:10|109320.4|109120.4|109320.8|109120.8|109333.9|109133.9|109320.4|109120.4|9
1729202780000|2024-10-17 22:06:20|109333.7|109133.7|109335.3|109135.3|109336.1|109136.1|109333.3|109133.3|11
1729202790000|2024-10-17 22:06:30|109335.5|109135.5|109324.7|109124.7|109336|109136|109324.7|109124.7|13
1729202800000|2024-10-17 22:06:40|109324.6|109124.6|109319.8|109119.8|109324.6|109124.6|109319.8|109119.8|9
1729202810000|2024-10-17 22:06:50|109320|109120|109305.5|109105.5|109321.2|109121.2|109305.5|109105.5|12
1729202820000|2024-10-17 22:07:00|109305.6|109105.6|109305.5|109105.5|109305.6|109105.6|109305.5|109105.5|6
1729202830000|2024-10-17 22:07:10|109305.9|109105.9|109311.3|109111.3|109311.3|109111.3|109305.9|109105.9|2
1729202840000|2024-10-17 22:07:20|109311.4|109111.4|109319.4|109119.4|109319.8|109119.8|109309.9|109109.9|11
1729202850000|2024-10-17 22:07:30|109319.5|109119.5|109317.1|109117.1|109319.5|109119.5|109317.1|109117.1|10
1729202860000|2024-10-17 22:07:40|109317.2|109117.2|109315.8|109115.8|109317.2|109117.2|109315.8|109115.8|2
1729202870000|2024-10-17 22:07:50|109315.9|109115.9|109315.9|109115.9|109315.9|109115.9|109315.9|109115.9|1
1729202880000|2024-10-17 22:08:00|109315.1|109115.1|109315|109115|109315.1|109115.1|109315|109115|2
1729202890000|2024-10-17 22:08:10|109315.1|109115.1|109331.5|109131.5|109331.5|109131.5|109315|109115|18
1729202900000|2024-10-17 22:08:20|109331.4|109131.4|109332.1|109132.1|109332.3|109132.3|109331.2|109131.2|10
1729202910000|2024-10-17 22:08:30|109331.9|109131.9|109322|109122|109334.8|109134.8|109321|109121|11
1729202920000|2024-10-17 22:08:40|109321.8|109121.8|109322|109122|109322|109122|109321.8|109121.8|3
1729202930000|2024-10-17 22:08:50|109321.9|109121.9|109322.3|109122.3|109322.3|109122.3|109321.9|109121.9|8
1729202940000|2024-10-17 22:09:00|109322.2|109122.2|109327.8|109127.8|109327.8|109127.8|109322.2|109122.2|3
1729202950000|2024-10-17 22:09:10|109328|109128|109321.3|109121.3|109328|109128|109321.3|109121.3|4
1729202960000|2024-10-17 22:09:20|109321.2|109121.2|109321.4|109121.4|109321.4|109121.4|109321.2|109121.2|3
1729202970000|2024-10-17 22:09:30|109321.5|109121.5|109321.5|109121.5|109321.5|109121.5|109321.4|109121.4|3
1729202980000|2024-10-17 22:09:40|109321.4|109121.4|109336.7|109136.7|109336.8|109136.8|109321.4|109121.4|10
1729202990000|2024-10-17 22:09:50|109336.8|109136.8|109336.5|109136.5|109336.8|109136.8|109336.5|109136.5|8
1729203000000|2024-10-17 22:10:00|109335.8|109135.8|109332.1|109132.1|109339.1|109139.1|109326.2|109126.2|42
1729203010000|2024-10-17 22:10:10|109333.1|109133.1|109340.5|109140.5|109342.6|109142.6|109331.9|109131.9|32
1729203020000|2024-10-17 22:10:20|109339.7|109139.7|109335.3|109135.3|109343.4|109143.4|109312.7|109112.7|55
1729203030000|2024-10-17 22:10:30|109333.5|109133.5|109332.1|109132.1|109341.4|109141.4|109313.4|109113.4|26
1729203040000|2024-10-17 22:10:40|109330.8|109130.8|109339.2|109139.2|109339.8|109139.8|109312.1|109112.1|41
1729203050000|2024-10-17 22:10:50|109333.8|109133.8|109336.9|109136.9|109340.4|109140.4|109311.6|109111.6|59
1729203060000|2024-10-17 22:11:00|109331.5|109131.5|109335.9|109135.9|109340.2|109140.2|109312.1|109112.1|49
1729203070000|2024-10-17 22:11:10|109332.8|109132.8|109330.2|109130.2|109340.8|109140.8|109309.9|109109.9|43
1729203080000|2024-10-17 22:11:20|109330.3|109130.3|109328.7|109128.7|109340.1|109140.1|109312|109112|40
1729203090000|2024-10-17 22:11:30|109312.1|109112.1|109328.6|109128.6|109337.2|109137.2|109305.4|109105.4|50
1729203100000|2024-10-17 22:11:40|109328.3|109128.3|109320.3|109120.3|109328.3|109128.3|109319|109119|12
1729203110000|2024-10-17 22:11:50|109320.5|109120.5|109328|109128|109328.2|109128.2|109320.2|109120.2|8
1729203120000|2024-10-17 22:12:00|109328.1|109128.1|109312.7|109112.7|109328.1|109128.1|109303.7|109103.7|29
1729203130000|2024-10-17 22:12:10|109312.4|109112.4|109318.8|109118.8|109319.1|109119.1|109312.4|109112.4|17
1729203140000|2024-10-17 22:12:20|109318.7|109118.7|109327.6|109127.6|109327.9|109127.9|109318.7|109118.7|10
1729203150000|2024-10-17 22:12:30|109327.7|109127.7|109327|109127|109327.7|109127.7|109327|109127|4
1729203160000|2024-10-17 22:12:40|109327.3|109127.3|109327.6|109127.6|109328|109128|109326.6|109126.6|11
1729203170000|2024-10-17 22:12:50|109329.7|109129.7|109328.7|109128.7|109329.7|109129.7|109328.7|109128.7|5
1729203180000|2024-10-17 22:13:00|109327.9|109127.9|109327.4|109127.4|109328.5|109128.5|109327|109127|13
1729203190000|2024-10-17 22:13:10|109327.2|109127.2|109326.7|109126.7|109327.4|109127.4|109326.7|109126.7|10
1729203200000|2024-10-17 22:13:20|109327.4|109127.4|109326.5|109126.5|109327.8|109127.8|109326.5|109126.5|8
1729203210000|2024-10-17 22:13:30|109327.2|109127.2|109329.2|109129.2|109329.2|109129.2|109327.2|109127.2|9
1729203220000|2024-10-17 22:13:40|109329.1|109129.1|109330|109130|109330.2|109130.2|109328.6|109128.6|9
1729203230000|2024-10-17 22:13:50|109329.8|109129.8|109329.6|109129.6|109329.9|109129.9|109329.5|109129.5|10
1729203240000|2024-10-17 22:14:00|109329.7|109129.7|109330.6|109130.6|109330.7|109130.7|109329.5|109129.5|7
1729203250000|2024-10-17 22:14:10|109331.6|109131.6|109323.7|109123.7|109331.6|109131.6|109323.3|109123.3|18
1729203260000|2024-10-17 22:14:20|109323|109123|109326.2|109126.2|109326.3|109126.3|109317.4|109117.4|21
1729203270000|2024-10-17 22:14:30|109326.3|109126.3|109326.4|109126.4|109326.4|109126.4|109325.5|109125.5|7
1729203280000|2024-10-17 22:14:40|109326.3|109126.3|109327.3|109127.3|109328.4|109128.4|109326.3|109126.3|8
1729203290000|2024-10-17 22:14:50|109327.2|109127.2|109327.3|109127.3|109327.3|109127.3|109326.5|109126.5|4
1729203300000|2024-10-17 22:15:00|109327.2|109127.2|109327.6|109127.6|109328.6|109128.6|109327.2|109127.2|10
1729203310000|2024-10-17 22:15:10|109327.7|109127.7|109327.3|109127.3|109327.7|109127.7|109326.2|109126.2|8
1729203320000|2024-10-17 22:15:20|109327.5|109127.5|109328.2|109128.2|109328.4|109128.4|109327.5|109127.5|9
1729203330000|2024-10-17 22:15:30|109327.7|109127.7|109329.5|109129.5|109329.5|109129.5|109327.7|109127.7|8
1729203340000|2024-10-17 22:15:40|109329.8|109129.8|109329.8|109129.8|109330|109130|109329.5|109129.5|6
1729203350000|2024-10-17 22:15:50|109329.6|109129.6|109328.1|109128.1|109330.1|109130.1|109328|109128|10
1729203360000|2024-10-17 22:16:00|109328.5|109128.5|109330.2|109130.2|109330.2|109130.2|109328.5|109128.5|10
1729203370000|2024-10-17 22:16:10|109330|109130|109330|109130|109330|109130|109329.6|109129.6|3
1729203380000|2024-10-17 22:16:20|109329.8|109129.8|109329.5|109129.5|109330.1|109130.1|109329.5|109129.5|7
1729203390000|2024-10-17 22:16:30|109329.7|109129.7|109331.6|109131.6|109331.6|109131.6|109329.7|109129.7|14
1729203400000|2024-10-17 22:16:40|109331.4|109131.4|109332.3|109132.3|109332.5|109132.5|109331|109131|11
1729203410000|2024-10-17 22:16:50|109332|109132|109331.5|109131.5|109333.6|109133.6|109331.3|109131.3|13
1729203420000|2024-10-17 22:17:00|109332|109132|109333|109133|109333|109133|109331.3|109131.3|10
1729203430000|2024-10-17 22:17:10|109332.7|109132.7|109332.8|109132.8|109332.8|109132.8|109332.7|109132.7|2
1729203440000|2024-10-17 22:17:20|109332.1|109132.1|109324.5|109124.5|109332.2|109132.2|109310.9|109110.9|18
1729203450000|2024-10-17 22:17:30|109321.9|109121.9|109314|109114|109329.3|109129.3|109304.8|109104.8|28
1729203460000|2024-10-17 22:17:40|109314.3|109114.3|109308.1|109108.1|109316.1|109116.1|109295.9|109095.9|32
1729203470000|2024-10-17 22:17:50|109308.3|109108.3|109305.3|109105.3|109308.6|109108.6|109304.7|109104.7|9
1729203480000|2024-10-17 22:18:00|109305.5|109105.5|109307.6|109107.6|109307.6|109107.6|109305.4|109105.4|11
1729203490000|2024-10-17 22:18:10|109307.8|109107.8|109307.4|109107.4|109307.8|109107.8|109306.7|109106.7|9
1729203500000|2024-10-17 22:18:20|109307.3|109107.3|109308.4|109108.4|109308.4|109108.4|109306|109106|8
1729203510000|2024-10-17 22:18:30|109308.5|109108.5|109309.2|109109.2|109309.2|109109.2|109308.5|109108.5|14
1729203520000|2024-10-17 22:18:40|109313.4|109113.4|109313.8|109113.8|109313.9|109113.9|109313.4|109113.4|6
1729203530000|2024-10-17 22:18:50|109313.6|109113.6|109313.4|109113.4|109313.6|109113.6|109313|109113|8
1729203540000|2024-10-17 22:19:00|109313.3|109113.3|109314.8|109114.8|109314.9|109114.9|109313.3|109113.3|7
1729203550000|2024-10-17 22:19:10|109315.1|109115.1|109325.5|109125.5|109325.5|109125.5|109309.7|109109.7|26
1729203560000|2024-10-17 22:19:20|109326.2|109126.2|109309.9|109109.9|109327.8|109127.8|109295.7|109095.7|39
1729203570000|2024-10-17 22:19:30|109305.8|109105.8|109308.4|109108.4|109309.5|109109.5|109304|109104|22
1729203580000|2024-10-17 22:19:40|109308.5|109108.5|109309.1|109109.1|109309.2|109109.2|109308.5|109108.5|9
1729203590000|2024-10-17 22:19:50|109309.6|109109.6|109310.6|109110.6|109310.6|109110.6|109308|109108|12
1729203600000|2024-10-17 22:20:00|109311.3|109111.3|109311.2|109111.2|109312.8|109112.8|109310.4|109110.4|14
1729203610000|2024-10-17 22:20:10|109311.1|109111.1|109309.7|109109.7|109312.6|109112.6|109309.6|109109.6|14
1729203620000|2024-10-17 22:20:20|109309.8|109109.8|109310|109110|109311.9|109111.9|109309|109109|14
1729203630000|2024-10-17 22:20:30|109311.9|109111.9|109310.8|109110.8|109312.2|109112.2|109309.5|109109.5|14
1729203640000|2024-10-17 22:20:40|109310.6|109110.6|109310.6|109110.6|109310.6|109110.6|109309.9|109109.9|7
1729203650000|2024-10-17 22:20:50|109310.5|109110.5|109310.6|109110.6|109311.9|109111.9|109306.4|109106.4|20
1729203660000|2024-10-17 22:21:00|109311.3|109111.3|109313.1|109113.1|109313.2|109113.2|109311.2|109111.2|7
1729203670000|2024-10-17 22:21:10|109313|109113|109320.5|109120.5|109320.5|109120.5|109308.3|109108.3|16
1729203680000|2024-10-17 22:21:20|109320.9|109120.9|109321.8|109121.8|109321.8|109121.8|109320.7|109120.7|10
1729203690000|2024-10-17 22:21:30|109322.4|109122.4|109311.7|109111.7|109325.9|109125.9|109299.1|109099.1|35
1729203700000|2024-10-17 22:21:40|109306.5|109106.5|109306.8|109106.8|109311.9|109111.9|109298.7|109098.7|49
1729203710000|2024-10-17 22:21:50|109307.4|109107.4|109308.9|109108.9|109309|109109|109305.8|109105.8|11
1729203720000|2024-10-17 22:22:00|109308.6|109108.6|109309.5|109109.5|109309.6|109109.6|109308.6|109108.6|9
1729203730000|2024-10-17 22:22:10|109309.6|109109.6|109303.7|109103.7|109313.3|109113.3|109301.1|109101.1|22
1729203740000|2024-10-17 22:22:20|109302.4|109102.4|109308.8|109108.8|109310.1|109110.1|109302.4|109102.4|27
1729203750000|2024-10-17 22:22:30|109308.5|109108.5|109307|109107|109308.5|109108.5|109305.5|109105.5|19
1729203760000|2024-10-17 22:22:40|109308.7|109108.7|109309|109109|109312.5|109112.5|109307.1|109107.1|20
1729203770000|2024-10-17 22:22:50|109309.1|109109.1|109307|109107|109310.2|109110.2|109302.4|109102.4|14
1729203780000|2024-10-17 22:23:00|109303.3|109103.3|109308.8|109108.8|109309|109109|109303.3|109103.3|15
1729203790000|2024-10-17 22:23:10|109307|109107|109308.1|109108.1|109308.1|109108.1|109306.1|109106.1|15
1729203800000|2024-10-17 22:23:20|109307.8|109107.8|109309.8|109109.8|109311.5|109111.5|109305.2|109105.2|9
1729203810000|2024-10-17 22:23:30|109309.7|109109.7|109308.5|109108.5|109313.5|109113.5|109303.6|109103.6|19
1729203820000|2024-10-17 22:23:40|109308|109108|109312.3|109112.3|109312.7|109112.7|109307.9|109107.9|14
1729203830000|2024-10-17 22:23:50|109312.4|109112.4|109310.7|109110.7|109312.5|109112.5|109310.7|109110.7|7
1729203840000|2024-10-17 22:24:00|109310.9|109110.9|109310.4|109110.4|109311.8|109111.8|109309.6|109109.6|8
1729203850000|2024-10-17 22:24:10|109308.7|109108.7|109309.9|109109.9|109310|109110|109308.6|109108.6|8
1729203860000|2024-10-17 22:24:20|109309.6|109109.6|109309.9|109109.9|109310.7|109110.7|109308.7|109108.7|13
1729203870000|2024-10-17 22:24:30|109309|109109|109307.9|109107.9|109310.5|109110.5|109306.5|109106.5|22
1729203880000|2024-10-17 22:24:40|109309.1|109109.1|109311.3|109111.3|109313.4|109113.4|109309.1|109109.1|16
1729203890000|2024-10-17 22:24:50|109311.2|109111.2|109309.3|109109.3|109311.2|109111.2|109306.5|109106.5|15
1729203900000|2024-10-17 22:25:00|109307|109107|109309.1|109109.1|109309.8|109109.8|109306.2|109106.2|18
1729203910000|2024-10-17 22:25:10|109308.8|109108.8|109308.1|109108.1|109309.7|109109.7|109304.9|109104.9|26
1729203920000|2024-10-17 22:25:20|109308.5|109108.5|109309.2|109109.2|109310.6|109110.6|109305.5|109105.5|18
1729203930000|2024-10-17 22:25:30|109309|109109|109305.8|109105.8|109309.1|109109.1|109302.3|109102.3|22
1729203940000|2024-10-17 22:25:40|109306.1|109106.1|109306.4|109106.4|109307.7|109107.7|109304.3|109104.3|23
1729203950000|2024-10-17 22:25:50|109307.4|109107.4|109306.3|109106.3|109307.4|109107.4|109304.9|109104.9|15
1729203960000|2024-10-17 22:26:00|109306.8|109106.8|109306.8|109106.8|109308.3|109108.3|109304.6|109104.6|16
1729203970000|2024-10-17 22:26:10|109306.7|109106.7|109307|109107|109307.8|109107.8|109303.6|109103.6|22
1729203980000|2024-10-17 22:26:20|109305.8|109105.8|109307.3|109107.3|109307.5|109107.5|109302.8|109102.8|16
1729203990000|2024-10-17 22:26:30|109307.4|109107.4|109309.1|109109.1|109309.2|109109.2|109307.3|109107.3|10
1729204000000|2024-10-17 22:26:40|109308.7|109108.7|109304.4|109104.4|109310.5|109110.5|109302.7|109102.7|21
1729204010000|2024-10-17 22:26:50|109303|109103|109306.9|109106.9|109307.6|109107.6|109302.3|109102.3|19
1729204020000|2024-10-17 22:27:00|109307.1|109107.1|109310.7|109110.7|109311.2|109111.2|109305.7|109105.7|19
1729204030000|2024-10-17 22:27:10|109310.4|109110.4|109309.8|109109.8|109311.4|109111.4|109307|109107|31
1729204040000|2024-10-17 22:27:20|109307.3|109107.3|109309.8|109109.8|109309.8|109109.8|109307.3|109107.3|19
1729204050000|2024-10-17 22:27:30|109310|109110|109310.7|109110.7|109310.8|109110.8|109309.8|109109.8|11
1729204060000|2024-10-17 22:27:40|109310.2|109110.2|109308.9|109108.9|109310.5|109110.5|109308.9|109108.9|13
1729204070000|2024-10-17 22:27:50|109309|109109|109307.9|109107.9|109310|109110|109307.9|109107.9|12
1729204080000|2024-10-17 22:28:00|109309.4|109109.4|109309.6|109109.6|109309.7|109109.7|109309.4|109109.4|6
1729204090000|2024-10-17 22:28:10|109309.8|109109.8|109310.9|109110.9|109311|109111|109309.8|109109.8|10
1729204100000|2024-10-17 22:28:20|109309.5|109109.5|109310.5|109110.5|109311.7|109111.7|109309.5|109109.5|15
1729204110000|2024-10-17 22:28:30|109312.4|109112.4|109310.4|109110.4|109312.4|109112.4|109304.5|109104.5|22
1729204120000|2024-10-17 22:28:40|109310.3|109110.3|109309.6|109109.6|109310.3|109110.3|109302.4|109102.4|32
1729204130000|2024-10-17 22:28:50|109307.1|109107.1|109309.5|109109.5|109309.6|109109.6|109302.6|109102.6|51
1729204140000|2024-10-17 22:29:00|109307.3|109107.3|109310.4|109110.4|109310.4|109110.4|109301.7|109101.7|46
1729204150000|2024-10-17 22:29:10|109308.2|109108.2|109310.8|109110.8|109313.3|109113.3|109305.8|109105.8|22
1729204160000|2024-10-17 22:29:20|109310.7|109110.7|109313.8|109113.8|109315|109115|109307.3|109107.3|26
1729204170000|2024-10-17 22:29:30|109313.3|109113.3|109322.7|109122.7|109324.3|109124.3|109310.9|109110.9|30
1729204180000|2024-10-17 22:29:40|109322.2|109122.2|109317.2|109117.2|109323.9|109123.9|109311.8|109111.8|40
1729204190000|2024-10-17 22:29:50|109317.4|109117.4|109313.5|109113.5|109321.8|109121.8|109310.5|109110.5|23
1729204200000|2024-10-17 22:30:00|109314.8|109114.8|109316|109116|109318.4|109118.4|109312.4|109112.4|26
1729204210000|2024-10-17 22:30:10|109316.7|109116.7|109312.8|109112.8|109318.8|109118.8|109307.5|109107.5|26
1729204220000|2024-10-17 22:30:20|109313.9|109113.9|109314|109114|109323.1|109123.1|109306.3|109106.3|48
1729204230000|2024-10-17 22:30:30|109310.7|109110.7|109310.8|109110.8|109314.4|109114.4|109309.9|109109.9|33
1729204240000|2024-10-17 22:30:40|109313.3|109113.3|109322.4|109122.4|109322.4|109122.4|109310.5|109110.5|13
1729204250000|2024-10-17 22:30:50|109323.4|109123.4|109307.4|109107.4|109323.6|109123.6|109302.9|109102.9|18
1729204260000|2024-10-17 22:31:00|109308|109108|109315.9|109115.9|109315.9|109115.9|109305.5|109105.5|32
1729204270000|2024-10-17 22:31:10|109315.8|109115.8|109319.6|109119.6|109319.9|109119.9|109310.3|109110.3|21
1729204280000|2024-10-17 22:31:20|109321.4|109121.4|109309.5|109109.5|109321.7|109121.7|109305.2|109105.2|33
1729204290000|2024-10-17 22:31:30|109307.6|109107.6|109309.4|109109.4|109313.3|109113.3|109304.1|109104.1|35
1729204300000|2024-10-17 22:31:40|109306.6|109106.6|109313.7|109113.7|109314|109114|109305.6|109105.6|34
1729204310000|2024-10-17 22:31:50|109313.5|109113.5|109305|109105|109315.8|109115.8|109303.3|109103.3|44
1729204320000|2024-10-17 22:32:00|109305.3|109105.3|109301.7|109101.7|109308.3|109108.3|109300.8|109100.8|46
1729204330000|2024-10-17 22:32:10|109301.5|109101.5|109307.1|109107.1|109309.7|109109.7|109299.4|109099.4|42
1729204340000|2024-10-17 22:32:20|109307.9|109107.9|109307.8|109107.8|109308.5|109108.5|109301.3|109101.3|36
1729204350000|2024-10-17 22:32:30|109306.3|109106.3|109308.7|109108.7|109310.1|109110.1|109302.5|109102.5|34
1729204360000|2024-10-17 22:32:40|109309.7|109109.7|109311.6|109111.6|109311.6|109111.6|109307.2|109107.2|23
1729204370000|2024-10-17 22:32:50|109311|109111|109317.9|109117.9|109318.1|109118.1|109311|109111|12
1729204380000|2024-10-17 22:33:00|109317.6|109117.6|109308.4|109108.4|109317.9|109117.9|109308.4|109108.4|18
1729204390000|2024-10-17 22:33:10|109307.8|109107.8|109309.1|109109.1|109314.5|109114.5|109303|109103|31
1729204400000|2024-10-17 22:33:20|109311.9|109111.9|109302.7|109102.7|109312.6|109112.6|109296.9|109096.9|37
1729204410000|2024-10-17 22:33:30|109305.5|109105.5|109317|109117|109317.1|109117.1|109299.8|109099.8|31
1729204420000|2024-10-17 22:33:40|109315.9|109115.9|109310.7|109110.7|109318.9|109118.9|109303.4|109103.4|19
1729204430000|2024-10-17 22:33:50|109313.9|109113.9|109307.7|109107.7|109314.5|109114.5|109303|109103|45
1729204440000|2024-10-17 22:34:00|109307.5|109107.5|109302.6|109102.6|109308.5|109108.5|109301.3|109101.3|36
1729204450000|2024-10-17 22:34:10|109301.5|109101.5|109305.2|109105.2|109307.6|109107.6|109295.9|109095.9|44
1729204460000|2024-10-17 22:34:20|109306.5|109106.5|109304.3|109104.3|109306.5|109106.5|109299.8|109099.8|38
1729204470000|2024-10-17 22:34:30|109305.2|109105.2|109307.2|109107.2|109307.8|109107.8|109304.1|109104.1|29
1729204480000|2024-10-17 22:34:40|109307.3|109107.3|109307.9|109107.9|109308|109108|109305.6|109105.6|20
1729204490000|2024-10-17 22:34:50|109308|109108|109307.6|109107.6|109308|109108|109305.9|109105.9|12
1729204500000|2024-10-17 22:35:00|109306.8|109106.8|109314.7|109114.7|109314.9|109114.9|109306.8|109106.8|17
1729204510000|2024-10-17 22:35:10|109313.7|109113.7|109318.4|109118.4|109318.4|109118.4|109313.7|109113.7|8
1729204520000|2024-10-17 22:35:20|109320|109120|109321.4|109121.4|109321.4|109121.4|109319.6|109119.6|6
1729204530000|2024-10-17 22:35:30|109321.1|109121.1|109321.5|109121.5|109321.8|109121.8|109319.8|109119.8|6
1729204540000|2024-10-17 22:35:40|109321.8|109121.8|109315.9|109115.9|109321.8|109121.8|109307.5|109107.5|25
1729204550000|2024-10-17 22:35:50|109316|109116|109319.9|109119.9|109319.9|109119.9|109315.8|109115.8|11
1729204560000|2024-10-17 22:36:00|109319.8|109119.8|109320.1|109120.1|109320.1|109120.1|109319.1|109119.1|9
1729204570000|2024-10-17 22:36:10|109320.2|109120.2|109312|109112|109321.6|109121.6|109306.5|109106.5|25
1729204580000|2024-10-17 22:36:20|109308.9|109108.9|109304.2|109104.2|109308.9|109108.9|109293.8|109093.8|45
1729204590000|2024-10-17 22:36:30|109305.1|109105.1|109301.9|109101.9|109305.9|109105.9|109292.5|109092.5|38
1729204600000|2024-10-17 22:36:40|109305.4|109105.4|109313|109113|109313.4|109113.4|109302.6|109102.6|29
1729204610000|2024-10-17 22:36:50|109313.1|109113.1|109317.4|109117.4|109317.4|109117.4|109313.1|109113.1|11
1729204620000|2024-10-17 22:37:00|109317.7|109117.7|109307.5|109107.5|109317.7|109117.7|109305|109105|40
1729204630000|2024-10-17 22:37:10|109306.4|109106.4|109311.9|109111.9|109312.6|109112.6|109302.3|109102.3|34
1729204640000|2024-10-17 22:37:20|109312.6|109112.6|109317.5|109117.5|109318.7|109118.7|109312.6|109112.6|16
1729204650000|2024-10-17 22:37:30|109317.6|109117.6|109319.9|109119.9|109319.9|109119.9|109317.5|109117.5|10
1729204660000|2024-10-17 22:37:40|109320|109120|109319|109119|109320|109120|109319|109119|6
1729204670000|2024-10-17 22:37:50|109317.7|109117.7|109318.4|109118.4|109318.4|109118.4|109317.3|109117.3|6
1729204680000|2024-10-17 22:38:00|109318.5|109118.5|109316.8|109116.8|109319.2|109119.2|109314.6|109114.6|9
1729204690000|2024-10-17 22:38:10|109316.9|109116.9|109310.6|109110.6|109317|109117|109300.1|109100.1|37
1729204700000|2024-10-17 22:38:20|109307.3|109107.3|109311.5|109111.5|109311.9|109111.9|109306.2|109106.2|37
1729204710000|2024-10-17 22:38:30|109311.9|109111.9|109318.3|109118.3|109318.4|109118.4|109310.2|109110.2|14
1729204720000|2024-10-17 22:38:40|109318.6|109118.6|109313.1|109113.1|109318.6|109118.6|109304.9|109104.9|31
1729204730000|2024-10-17 22:38:50|109311.3|109111.3|109319.6|109119.6|109319.6|109119.6|109310|109110|24
1729204740000|2024-10-17 22:39:00|109319.5|109119.5|109304.3|109104.3|109320|109120|109300|109100|34
1729204750000|2024-10-17 22:39:10|109309.3|109109.3|109300.3|109100.3|109312.3|109112.3|109293.1|109093.1|47
1729204760000|2024-10-17 22:39:20|109300.2|109100.2|109307.3|109107.3|109307.3|109107.3|109298.4|109098.4|41
1729204770000|2024-10-17 22:39:30|109304.5|109104.5|109303.3|109103.3|109312|109112|109303.3|109103.3|39
1729204780000|2024-10-17 22:39:40|109307|109107|109310.9|109110.9|109314.5|109114.5|109302.4|109102.4|35
1729204790000|2024-10-17 22:39:50|109312.4|109112.4|109312.4|109112.4|109314.2|109114.2|109307.7|109107.7|33
1729204800000|2024-10-17 22:40:00|109314.2|109114.2|109300.8|109100.8|109314.2|109114.2|109300|109100|34
1729204810000|2024-10-17 22:40:10|109300.1|109100.1|109301.8|109101.8|109302.6|109102.6|109290.7|109090.7|49
1729204820000|2024-10-17 22:40:20|109301.9|109101.9|109299.8|109099.8|109301.9|109101.9|109290.1|109090.1|42
1729204830000|2024-10-17 22:40:30|109300.9|109100.9|109293.2|109093.2|109302.9|109102.9|109287.3|109087.3|40
1729204840000|2024-10-17 22:40:40|109292.2|109092.2|109291.4|109091.4|109300.6|109100.6|109287.2|109087.2|49
1729204850000|2024-10-17 22:40:50|109294|109094|109293.1|109093.1|109297.7|109097.7|109271.4|109071.4|48
1729204860000|2024-10-17 22:41:00|109292.6|109092.6|109291.2|109091.2|109292.6|109092.6|109289.2|109089.2|31
1729204870000|2024-10-17 22:41:10|109290.6|109090.6|109294.9|109094.9|109297.9|109097.9|109289.5|109089.5|25
1729204880000|2024-10-17 22:41:20|109295.1|109095.1|109299.4|109099.4|109303.7|109103.7|109279.5|109079.5|38
1729204890000|2024-10-17 22:41:30|109300.6|109100.6|109292.4|109092.4|109300.6|109100.6|109291.1|109091.1|32
1729204900000|2024-10-17 22:41:40|109294.3|109094.3|109298.3|109098.3|109299.7|109099.7|109290.9|109090.9|38
1729204910000|2024-10-17 22:41:50|109299.2|109099.2|109288.5|109088.5|109299.3|109099.3|109286.1|109086.1|43
1729204920000|2024-10-17 22:42:00|109291|109091|109298.8|109098.8|109300.3|109100.3|109291|109091|41
1729204930000|2024-10-17 22:42:10|109297.7|109097.7|109299.5|109099.5|109301.8|109101.8|109284|109084|44
1729204940000|2024-10-17 22:42:20|109301.9|109101.9|109301.2|109101.2|109302|109102|109299|109099|32
1729204950000|2024-10-17 22:42:30|109299.8|109099.8|109300.2|109100.2|109301.9|109101.9|109299.5|109099.5|36
1729204960000|2024-10-17 22:42:40|109300|109100|109300|109100|109302.3|109102.3|109298.4|109098.4|35
1729204970000|2024-10-17 22:42:50|109299.1|109099.1|109300.9|109100.9|109301.4|109101.4|109298.7|109098.7|30
1729204980000|2024-10-17 22:43:00|109301.1|109101.1|109299.2|109099.2|109302.6|109102.6|109297.6|109097.6|33
1729204990000|2024-10-17 22:43:10|109298.5|109098.5|109299.7|109099.7|109300.7|109100.7|109296.2|109096.2|33
1729205000000|2024-10-17 22:43:20|109298.9|109098.9|109299.3|109099.3|109300.9|109100.9|109298.3|109098.3|30
1729205010000|2024-10-17 22:43:30|109300.1|109100.1|109301.5|109101.5|109301.9|109101.9|109297.3|109097.3|35
1729205020000|2024-10-17 22:43:40|109301.1|109101.1|109299.2|109099.2|109302.5|109102.5|109299.2|109099.2|36
1729205030000|2024-10-17 22:43:50|109300.9|109100.9|109299.5|109099.5|109302|109102|109298.6|109098.6|29
1729205040000|2024-10-17 22:44:00|109300.3|109100.3|109297.9|109097.9|109302.3|109102.3|109297.8|109097.8|33
1729205050000|2024-10-17 22:44:10|109298.9|109098.9|109299.9|109099.9|109300.5|109100.5|109297.6|109097.6|32
1729205060000|2024-10-17 22:44:20|109299.1|109099.1|109298.2|109098.2|109301|109101|109297.1|109097.1|34
1729205070000|2024-10-17 22:44:30|109298.3|109098.3|109303.8|109103.8|109303.8|109103.8|109297.7|109097.7|32
1729205080000|2024-10-17 22:44:40|109303|109103|109297.9|109097.9|109303.2|109103.2|109296.6|109096.6|35
1729205090000|2024-10-17 22:44:50|109297.1|109097.1|109297.5|109097.5|109299.6|109099.6|109296.1|109096.1|29
1729205100000|2024-10-17 22:45:00|109296.9|109096.9|109302.6|109102.6|109305.5|109105.5|109296.1|109096.1|37
1729205110000|2024-10-17 22:45:10|109303.5|109103.5|109298.6|109098.6|109303.8|109103.8|109295.4|109095.4|35
1729205120000|2024-10-17 22:45:20|109297.5|109097.5|109303.5|109103.5|109303.9|109103.9|109296.7|109096.7|37
1729205130000|2024-10-17 22:45:30|109304.2|109104.2|109298.3|109098.3|109304.4|109104.4|109297.7|109097.7|35
1729205140000|2024-10-17 22:45:40|109297.8|109097.8|109300.6|109100.6|109300.6|109100.6|109297.4|109097.4|36
1729205150000|2024-10-17 22:45:50|109299.2|109099.2|109300.6|109100.6|109300.8|109100.8|109298|109098|26
1729205160000|2024-10-17 22:46:00|109300.8|109100.8|109294.8|109094.8|109304.7|109104.7|109294.8|109094.8|38
1729205170000|2024-10-17 22:46:10|109301.9|109101.9|109301.9|109101.9|109303.3|109103.3|109294.9|109094.9|33
1729205180000|2024-10-17 22:46:20|109300.3|109100.3|109299.5|109099.5|109304.5|109104.5|109292.9|109092.9|38
1729205190000|2024-10-17 22:46:30|109300.1|109100.1|109300|109100|109306|109106|109293.3|109093.3|36
1729205200000|2024-10-17 22:46:40|109298.6|109098.6|109298.4|109098.4|109301.1|109101.1|109298.4|109098.4|31
1729205210000|2024-10-17 22:46:50|109299.1|109099.1|109300.4|109100.4|109302|109102|109293|109093|30
1729205220000|2024-10-17 22:47:00|109298.8|109098.8|109300.7|109100.7|109306.4|109106.4|109298.5|109098.5|32
1729205230000|2024-10-17 22:47:10|109298.8|109098.8|109305.8|109105.8|109307.1|109107.1|109298.6|109098.6|30
1729205240000|2024-10-17 22:47:20|109304.8|109104.8|109302.2|109102.2|109306.9|109106.9|109292.6|109092.6|39
1729205250000|2024-10-17 22:47:30|109300.9|109100.9|109300|109100|109308.2|109108.2|109292.2|109092.2|37
1729205260000|2024-10-17 22:47:40|109302|109102|109301.6|109101.6|109310.2|109110.2|109293.3|109093.3|43
1729205270000|2024-10-17 22:47:50|109292.8|109092.8|109301.4|109101.4|109302.8|109102.8|109292.1|109092.1|34
1729205280000|2024-10-17 22:48:00|109302.8|109102.8|109300.1|109100.1|109302.8|109102.8|109294.2|109094.2|30
1729205290000|2024-10-17 22:48:10|109301.1|109101.1|109303.6|109103.6|109303.6|109103.6|109294.2|109094.2|32
1729205300000|2024-10-17 22:48:20|109294.3|109094.3|109301.3|109101.3|109303.4|109103.4|109293.5|109093.5|34
1729205310000|2024-10-17 22:48:30|109301.1|109101.1|109307|109107|109308.2|109108.2|109294.1|109094.1|37
1729205320000|2024-10-17 22:48:40|109299.5|109099.5|109300.1|109100.1|109307.1|109107.1|109295.2|109095.2|35
1729205330000|2024-10-17 22:48:50|109299.7|109099.7|109300.2|109100.2|109301.9|109101.9|109298.6|109098.6|35
1729205340000|2024-10-17 22:49:00|109300.6|109100.6|109298.6|109098.6|109302.5|109102.5|109297|109097|32
1729205350000|2024-10-17 22:49:10|109299|109099|109302.5|109102.5|109302.7|109102.7|109298.2|109098.2|34
1729205360000|2024-10-17 22:49:20|109302.3|109102.3|109301.2|109101.2|109303.2|109103.2|109299.7|109099.7|31
1729205370000|2024-10-17 22:49:30|109300.6|109100.6|109300.1|109100.1|109302.6|109102.6|109297.7|109097.7|29
1729205380000|2024-10-17 22:49:40|109300|109100|109299|109099|109301.3|109101.3|109298.1|109098.1|31
1729205390000|2024-10-17 22:49:50|109298.9|109098.9|109299.3|109099.3|109301.1|109101.1|109297.8|109097.8|33
1729205400000|2024-10-17 22:50:00|109299.4|109099.4|109299.8|109099.8|109301.3|109101.3|109298|109098|35
1729205410000|2024-10-17 22:50:10|109301.1|109101.1|109301.5|109101.5|109303|109103|109299|109099|30
1729205420000|2024-10-17 22:50:20|109301.2|109101.2|109301.1|109101.1|109304.2|109104.2|109298.6|109098.6|39
1729205430000|2024-10-17 22:50:30|109300.9|109100.9|109302.4|109102.4|109302.4|109102.4|109300|109100|33
1729205440000|2024-10-17 22:50:40|109302.6|109102.6|109301.9|109101.9|109302.7|109102.7|109300.3|109100.3|31
1729205450000|2024-10-17 22:50:50|109301.2|109101.2|109301.2|109101.2|109303.3|109103.3|109300.4|109100.4|38
1729205460000|2024-10-17 22:51:00|109300.3|109100.3|109300.4|109100.4|109302|109102|109297.7|109097.7|39
1729205470000|2024-10-17 22:51:10|109300.6|109100.6|109300.3|109100.3|109302.9|109102.9|109299.7|109099.7|35
1729205480000|2024-10-17 22:51:20|109302.2|109102.2|109304.4|109104.4|109304.4|109104.4|109298|109098|36
1729205490000|2024-10-17 22:51:30|109302.8|109102.8|109302.9|109102.9|109304.9|109104.9|109298.6|109098.6|38
1729205500000|2024-10-17 22:51:40|109303.9|109103.9|109297.2|109097.2|109304.4|109104.4|109296.9|109096.9|42
1729205510000|2024-10-17 22:51:50|109303.8|109103.8|109304.1|109104.1|109305.5|109105.5|109296.3|109096.3|36
1729205520000|2024-10-17 22:52:00|109305.3|109105.3|109296.5|109096.5|109305.3|109105.3|109296|109096|34
1729205530000|2024-10-17 22:52:10|109298.1|109098.1|109299.1|109099.1|109305.6|109105.6|109294.4|109094.4|34
1729205540000|2024-10-17 22:52:20|109296.6|109096.6|109298.8|109098.8|109304.6|109104.6|109294.7|109094.7|38
1729205550000|2024-10-17 22:52:30|109295.6|109095.6|109299.9|109099.9|109305.6|109105.6|109292.4|109092.4|40
1729205560000|2024-10-17 22:52:40|109297.5|109097.5|109304.3|109104.3|109306.1|109106.1|109297.5|109097.5|23
1729205570000|2024-10-17 22:52:50|109304.4|109104.4|109304.2|109104.2|109305.6|109105.6|109300.7|109100.7|37
1729205580000|2024-10-17 22:53:00|109304.8|109104.8|109307.1|109107.1|109307.7|109107.7|109303.6|109103.6|32
1729205590000|2024-10-17 22:53:10|109306.2|109106.2|109304.4|109104.4|109309.2|109109.2|109303.2|109103.2|35
1729205600000|2024-10-17 22:53:20|109306.7|109106.7|109307.9|109107.9|109309.8|109109.8|109304.2|109104.2|41
1729205610000|2024-10-17 22:53:30|109308.1|109108.1|109308.9|109108.9|109311.5|109111.5|109305.8|109105.8|33
1729205620000|2024-10-17 22:53:40|109311.1|109111.1|109308.1|109108.1|109311.1|109111.1|109305.8|109105.8|45
1729205630000|2024-10-17 22:53:50|109307|109107|109308.4|109108.4|109310.5|109110.5|109305.7|109105.7|37
1729205640000|2024-10-17 22:54:00|109304.6|109104.6|109294.8|109094.8|109310.9|109110.9|109294.8|109094.8|43
1729205650000|2024-10-17 22:54:10|109300.3|109100.3|109305|109105|109306.6|109106.6|109292.5|109092.5|50
1729205660000|2024-10-17 22:54:20|109304.2|109104.2|109303.6|109103.6|109305.7|109105.7|109302.8|109102.8|40
1729205670000|2024-10-17 22:54:30|109304.2|109104.2|109304.2|109104.2|109305.9|109105.9|109303.4|109103.4|33
1729205680000|2024-10-17 22:54:40|109303.9|109103.9|109295.6|109095.6|109306.1|109106.1|109295.5|109095.5|34
1729205690000|2024-10-17 22:54:50|109295.7|109095.7|109298|109098|109304.4|109104.4|109294.3|109094.3|37
1729205700000|2024-10-17 22:55:00|109296.8|109096.8|109302.1|109102.1|109304.8|109104.8|109294.6|109094.6|41
1729205710000|2024-10-17 22:55:10|109303|109103|109293.2|109093.2|109307.1|109107.1|109292.9|109092.9|38
1729205720000|2024-10-17 22:55:20|109294.1|109094.1|109299.1|109099.1|109301.4|109101.4|109293.6|109093.6|38
1729205730000|2024-10-17 22:55:30|109300|109100|109300.5|109100.5|109302.6|109102.6|109294|109094|31
1729205740000|2024-10-17 22:55:40|109300.7|109100.7|109299.7|109099.7|109304.7|109104.7|109294.5|109094.5|36
1729205750000|2024-10-17 22:55:50|109301.3|109101.3|109301.5|109101.5|109303.8|109103.8|109293.2|109093.2|37
1729205760000|2024-10-17 22:56:00|109301.6|109101.6|109298.3|109098.3|109306.8|109106.8|109294.2|109094.2|34
1729205770000|2024-10-17 22:56:10|109306.1|109106.1|109301|109101|109306.3|109106.3|109292.9|109092.9|39
1729205780000|2024-10-17 22:56:20|109292.5|109092.5|109300.8|109100.8|109301.3|109101.3|109292|109092|34
1729205790000|2024-10-17 22:56:30|109304.9|109104.9|109299.9|109099.9|109305|109105|109297.8|109097.8|33
1729205800000|2024-10-17 22:56:40|109299.6|109099.6|109303.4|109103.4|109304.3|109104.3|109298.8|109098.8|36
1729205810000|2024-10-17 22:56:50|109304.5|109104.5|109301|109101|109305.9|109105.9|109298.4|109098.4|38
1729205820000|2024-10-17 22:57:00|109300.2|109100.2|109300.4|109100.4|109301.9|109101.9|109299.3|109099.3|33
1729205830000|2024-10-17 22:57:10|109299.7|109099.7|109299.7|109099.7|109302.6|109102.6|109297.8|109097.8|35
1729205840000|2024-10-17 22:57:20|109299.3|109099.3|109300.5|109100.5|109301.9|109101.9|109298.5|109098.5|35
1729205850000|2024-10-17 22:57:30|109300.8|109100.8|109304.5|109104.5|109306.1|109106.1|109299.2|109099.2|43
1729205860000|2024-10-17 22:57:40|109302|109102|109298.6|109098.6|109305.8|109105.8|109296.6|109096.6|36
1729205870000|2024-10-17 22:57:50|109305.2|109105.2|109305.6|109105.6|109308.5|109108.5|109297.6|109097.6|39
1729205880000|2024-10-17 22:58:00|109307.5|109107.5|109307.8|109107.8|109312.5|109112.5|109305|109105|26
1729205890000|2024-10-17 22:58:10|109308.3|109108.3|109312.7|109112.7|109317.4|109117.4|109300.4|109100.4|34
1729205900000|2024-10-17 22:58:20|109311.7|109111.7|109319.5|109119.5|109319.5|109119.5|109311.7|109111.7|33
1729205910000|2024-10-17 22:58:30|109321.9|109121.9|109312.3|109112.3|109321.9|109121.9|109301.8|109101.8|39
1729205920000|2024-10-17 22:58:40|109312.7|109112.7|109314.6|109114.6|109317.4|109117.4|109307.8|109107.8|44
1729205930000|2024-10-17 22:58:50|109315.7|109115.7|109317.8|109117.8|109319.2|109119.2|109312.8|109112.8|45
1729205940000|2024-10-17 22:59:00|109318.1|109118.1|109319|109119|109320.9|109120.9|109307.3|109107.3|44
1729205950000|2024-10-17 22:59:10|109318.9|109118.9|109324.4|109124.4|109324.4|109124.4|109316.3|109116.3|37
1729205960000|2024-10-17 22:59:20|109322.7|109122.7|109322.1|109122.1|109325.3|109125.3|109322.1|109122.1|32
1729205970000|2024-10-17 22:59:30|109323|109123|109322.7|109122.7|109323.6|109123.6|109321.6|109121.6|30
1729205980000|2024-10-17 22:59:40|109322.3|109122.3|109322.7|109122.7|109326.7|109126.7|109320.9|109120.9|26
1729205990000|2024-10-17 22:59:50|109323.2|109123.2|109326.2|109126.2|109326.4|109126.4|109321.4|109121.4|32
1729206000000|2024-10-17 23:00:00|109327.5|109127.5|109317.2|109130.8|109327.5|109130.8|109317.2|109118|25
1729206010000|2024-10-17 23:00:10|109317.1|109130.9|109323.6|109123.6|109326.3|109132.9|109313.6|109118.1|28
1729206020000|2024-10-17 23:00:20|109322.6|109125.5|109323.7|109125.6|109324.7|109133.2|109313.6|109119|28
1729206030000|2024-10-17 23:00:30|109318.8|109130.5|109329.7|109139.6|109331.1|109139.6|109317.3|109125.4|33
1729206040000|2024-10-17 23:00:40|109327.2|109136.9|109332.1|109139.4|109333.7|109140.8|109322.1|109125.7|43
1729206050000|2024-10-17 23:00:50|109333.3|109140.6|109328.5|109150.3|109333.3|109150.3|109324.7|109139.8|43
1729206060000|2024-10-17 23:01:00|109328.9|109150.1|109329|109147.2|109331.9|109150.1|109325.2|109143.7|31
1729206070000|2024-10-17 23:01:10|109328.2|109146.9|109329.3|109145.7|109340.3|109146.9|109327.3|109131.6|48
1729206080000|2024-10-17 23:01:20|109328.5|109147.7|109330.3|109149|109331.1|109151|109327|109145.9|37
1729206090000|2024-10-17 23:01:30|109329.2|109148.8|109332.6|109146.4|109336.5|109150.5|109327.6|109142.7|45
1729206100000|2024-10-17 23:01:40|109330.7|109145.6|109331.7|109141.6|109345.8|109150.5|109329.4|109135.2|51
1729206110000|2024-10-17 23:01:50|109330.5|109141.2|109328.7|109149.4|109340.9|109150.5|109323.6|109139.1|43
1729206120000|2024-10-17 23:02:00|109331.3|109152.2|109323.3|109143.6|109341.6|109155|109322.6|109135.4|44
1729206130000|2024-10-17 23:02:10|109323.8|109145|109324.3|109141.2|109334.9|109147.3|109322.7|109132|35
1729206140000|2024-10-17 23:02:20|109324|109141|109327.8|109133.4|109334.6|109143.2|109320.9|109130.8|26
1729206150000|2024-10-17 23:02:30|109327|109136.1|109316.7|109135.8|109330.3|109137.8|109316.7|109126.3|27
1729206160000|2024-10-17 23:02:40|109315.2|109136.9|109325.4|109133.2|109325.9|109137|109315.1|109124.2|22
1729206170000|2024-10-17 23:02:50|109323.4|109128.3|109313.8|109133.3|109328.3|109133.6|109311|109125.1|55
1729206180000|2024-10-17 23:03:00|109314.7|109131.9|109312.8|109133.9|109321.8|109133.9|109309.7|109120.9|35
1729206190000|2024-10-17 23:03:10|109312.4|109135.6|109309.9|109134.2|109312.4|109135.9|109309.7|109132.3|24
1729206200000|2024-10-17 23:03:20|109310|109134.5|109309.3|109134.1|109312.6|109134.5|109309.3|109130.5|20
1729206210000|2024-10-17 23:03:30|109309.2|109133.7|109308.7|109134.5|109309.2|109134.5|109308.6|109132.5|15
1729206220000|2024-10-17 23:03:40|109308.6|109134.4|109308.9|109133.7|109323|109136|109304.6|109121.1|22
1729206230000|2024-10-17 23:03:50|109308.7|109132.9|109308.8|109133.5|109310|109134.5|109308.2|109132.2|25
1729206240000|2024-10-17 23:04:00|109312|109136.6|109322.4|109122.4|109323.3|109136.6|109308.9|109122.4|28
1729206250000|2024-10-17 23:04:10|109323.3|109123.3|109316.7|109131.3|109323.7|109133.1|109313.9|109122.6|30
1729206260000|2024-10-17 23:04:20|109316.5|109131.6|109312.6|109136.3|109316.9|109136.6|109311.4|109129.2|31
1729206270000|2024-10-17 23:04:30|109312.7|109136.5|109317.3|109135.1|109320.1|109137.3|109312.7|109134.2|22
1729206280000|2024-10-17 23:04:40|109317.4|109135.2|109316.1|109137|109317.4|109137|109315.6|109135.1|6
1729206290000|2024-10-17 23:04:50|109316.2|109137.1|109316.1|109135.9|109318.8|109140.2|109313.7|109135.9|12
1729206300000|2024-10-17 23:05:00|109317|109135|109328.9|109140.6|109334.3|109141.7|109317|109129.5|41
1729206310000|2024-10-17 23:05:10|109327.1|109142.2|109330.6|109143.2|109330.6|109143.2|109323.2|109136.2|28
1729206320000|2024-10-17 23:05:20|109329.9|109143.3|109324.7|109142.2|109336.4|109146.4|109318|109118|34
1729206330000|2024-10-17 23:05:30|109335.2|109135.2|109325.7|109146|109337.1|109147.5|109323.9|109130.4|37
1729206340000|2024-10-17 23:05:40|109326.5|109145.1|109327.2|109149.2|109328.9|109149.6|109326.5|109145.1|33
1729206350000|2024-10-17 23:05:50|109326.7|109148.4|109323.1|109146.1|109330.2|109149.2|109320|109140.9|37
1729206360000|2024-10-17 23:06:00|109321|109147.9|109338.4|109138.4|109338.4|109147.9|109317.8|109135.5|28
1729206370000|2024-10-17 23:06:10|109338|109138|109322.4|109134.7|109344.3|109144.3|109319.9|109125.5|46
1729206380000|2024-10-17 23:06:20|109322.3|109134.6|109320.7|109138.3|109322.3|109138.5|109319.2|109133.9|14
1729206390000|2024-10-17 23:06:30|109320.8|109138.2|109322.4|109132.5|109327.4|109139.1|109314.7|109127.1|19
1729206400000|2024-10-17 23:06:40|109321.1|109133|109321.8|109139.7|109329|109140|109320.6|109130.6|33
1729206410000|2024-10-17 23:06:50|109318.8|109138|109322|109141.3|109324.6|109144.1|109318.8|109136.3|33
1729206420000|2024-10-17 23:07:00|109319.7|109139.1|109325|109136.7|109326.5|109145.2|109318|109136.7|27
1729206430000|2024-10-17 23:07:10|109322.9|109135.1|109317|109131.8|109323.5|109144.9|109315.7|109131.8|35
1729206440000|2024-10-17 23:07:20|109316.6|109132.9|109323.4|109132.3|109342.1|109142.1|109314.7|109128.9|36
1729206450000|2024-10-17 23:07:30|109321.7|109133.9|109317.3|109133.4|109321.7|109136.2|109316.7|109132.5|26
1729206460000|2024-10-17 23:07:40|109318.3|109131.9|109319.8|109133|109322.7|109137|109318.3|109128.2|22
1729206470000|2024-10-17 23:07:50|109319.7|109132.6|109322.4|109133.4|109325|109138|109319.7|109132.6|24
1729206480000|2024-10-17 23:08:00|109324.6|109135.6|109319.8|109133.5|109324.9|109137.4|109319.1|109131.3|34
1729206490000|2024-10-17 23:08:10|109319.3|109132.5|109317.6|109132.2|109322.9|109135.8|109317.6|109132.2|23
1729206500000|2024-10-17 23:08:20|109317.5|109132.3|109325.8|109140.9|109338.4|109146.1|109314.9|109122.9|44
1729206510000|2024-10-17 23:08:30|109328.7|109143.9|109332.8|109139.7|109336.6|109147|109321.3|109129|42
1729206520000|2024-10-17 23:08:40|109331.6|109139.6|109325|109149.5|109331.6|109149.6|109324|109139.6|37
1729206530000|2024-10-17 23:08:50|109325.3|109147.9|109324.4|109148.1|109328.1|109148.2|109320.8|109144|31
1729206540000|2024-10-17 23:09:00|109323.1|109148.7|109325.6|109145.1|109327.4|109149.9|109319.7|109140.8|45
1729206550000|2024-10-17 23:09:10|109326.9|109143.2|109322.9|109140.9|109328.2|109148.8|109321.9|109140.4|48
1729206560000|2024-10-17 23:09:20|109321.9|109139.8|109325|109143.1|109331.7|109147.8|109321.9|109139.8|46
1729206570000|2024-10-17 23:09:30|109324.1|109143.5|109326|109143.1|109335.4|109147.1|109321.5|109128.6|42
1729206580000|2024-10-17 23:09:40|109323.6|109140.8|109320.3|109145.3|109328.3|109148.9|109319.7|109140.8|49
1729206590000|2024-10-17 23:09:50|109323|109147.9|109319.8|109136.7|109327.1|109148.8|109319.2|109134.5|49
1729206600000|2024-10-17 23:10:00|109322.1|109139.1|109319.1|109131.7|109323.5|109142.7|109315.7|109129.2|46
1729206610000|2024-10-17 23:10:10|109319.7|109133|109317.5|109135.1|109319.7|109135.6|109315.4|109130.5|25
1729206620000|2024-10-17 23:10:20|109317.4|109134.1|109317.7|109132.4|109325.3|109137.4|109310.3|109121.5|27
1729206630000|2024-10-17 23:10:30|109317|109131.4|109323.2|109123.2|109329.1|109135.9|109314.7|109119.3|44
1729206640000|2024-10-17 23:10:40|109326.7|109126.7|109313.9|109133.7|109331.4|109139.7|109313.3|109126.7|33
1729206650000|2024-10-17 23:10:50|109316.6|109136.4|109319.9|109134.7|109325.7|109137.4|109311.3|109122.4|37
1729206660000|2024-10-17 23:11:00|109319.8|109134.6|109325.8|109125.8|109333.4|109139.2|109312.8|109121.9|38
1729206670000|2024-10-17 23:11:10|109325.3|109125.3|109321.3|109128.2|109337.5|109137.5|109310.1|109119.2|39
1729206680000|2024-10-17 23:11:20|109319.6|109128.3|109310.8|109134.6|109323.4|109134.7|109309.7|109123.4|27
1729206690000|2024-10-17 23:11:30|109311.2|109135|109314|109134.3|109326.1|109136.9|109308.3|109119.6|32
1729206700000|2024-10-17 23:11:40|109312.8|109134.7|109316.2|109124.6|109334.5|109139.5|109309.8|109118.9|45
1729206710000|2024-10-17 23:11:50|109318|109140.1|109329.1|109136.1|109332|109140.7|109311.2|109120.8|32
1729206720000|2024-10-17 23:12:00|109311.5|109121.7|109320.9|109132.8|109325.3|109135|109311.4|109121.3|13
1729206730000|2024-10-17 23:12:10|109320.8|109132.9|109319.9|109135|109323.1|109137.2|109318.4|109131.2|22
1729206740000|2024-10-17 23:12:20|109319|109134.1|109317.7|109131.9|109321.6|109137|109315.8|109131.3|34
1729206750000|2024-10-17 23:12:30|109316.7|109133.5|109314.2|109133.9|109319.5|109138.6|109313.4|109131.5|28
1729206760000|2024-10-17 23:12:40|109318|109137.7|109315.9|109135.2|109321.2|109138.2|109311.7|109130.9|26
1729206770000|2024-10-17 23:12:50|109315.8|109135.1|109320.2|109138.2|109323.5|109138.5|109311.9|109122.9|39
1729206780000|2024-10-17 23:13:00|109320|109138.8|109316.1|109136.3|109324|109140.4|109314|109133.1|24
1729206790000|2024-10-17 23:13:10|109317.3|109135.4|109315.5|109132.9|109319.2|109135.6|109314.8|109129.8|21
1729206800000|2024-10-17 23:13:20|109314.5|109132.1|109314.3|109135.5|109317.9|109139.4|109311.3|109129|20
1729206810000|2024-10-17 23:13:30|109317.3|109138.6|109308.4|109134.1|109332.4|109139|109308.4|109116.3|46
1729206820000|2024-10-17 23:13:40|109308.5|109135.6|109305.9|109133.4|109314.3|109136.4|109305.4|109129.1|36
1729206830000|2024-10-17 23:13:50|109305|109134.7|109320.4|109123.5|109327.7|109135.3|109305|109120.3|46
1729206840000|2024-10-17 23:14:00|109317.9|109126.2|109316.2|109133.7|109328.7|109136.2|109304.6|109116.1|53
1729206850000|2024-10-17 23:14:10|109313.5|109131|109325.2|109125.2|109325.2|109138.5|109311|109125.2|36
1729206860000|2024-10-17 23:14:20|109326.3|109126.3|109319.8|109131.5|109333.9|109135.5|109311.3|109125.3|54
1729206870000|2024-10-17 23:14:30|109317.1|109129.8|109316.2|109136.7|109326.8|109138|109313.9|109123.3|28
1729206880000|2024-10-17 23:14:40|109316.9|109137.3|109316.5|109137.4|109324.9|109139.1|109313.4|109130|12
1729206890000|2024-10-17 23:14:50|109316.4|109137.2|109315.9|109123.6|109333.5|109137.4|109306.2|109113.1|52
1729206900000|2024-10-17 23:15:00|109318.5|109126.2|109307.5|109144.5|109333.2|109149.2|109293.2|109123.3|56
1729206910000|2024-10-17 23:15:10|109307.2|109144.2|109305|109148.3|109307.2|109149.5|109303.7|109144.2|23
1729206920000|2024-10-17 23:15:20|109304.3|109149.3|109306.8|109148|109327.2|109152.9|109303.5|109129.5|33
1729206930000|2024-10-17 23:15:30|109308.4|109150.4|109308.2|109144.5|109312.3|109150.4|109305|109143.1|41
1729206940000|2024-10-17 23:15:40|109306.2|109142.4|109304.2|109150.4|109311.3|109150.4|109304.2|109142.1|28
1729206950000|2024-10-17 23:15:50|109303|109149.6|109303.8|109150.3|109304.1|109150.6|109303|109148.7|13
1729206960000|2024-10-17 23:16:00|109303.7|109150.2|109303.4|109150|109303.9|109150.7|109302.6|109148.7|13
1729206970000|2024-10-17 23:16:10|109303.6|109150.2|109303.2|109146.1|109321.1|109150.5|109298.9|109128.6|45
1729206980000|2024-10-17 23:16:20|109301.2|109144.1|109291.4|109139.7|109305.5|109145.1|109287.5|109136.5|43
1729206990000|2024-10-17 23:16:30|109292.1|109140.1|109292.8|109139.8|109316.9|109145|109286.2|109122.4|46
1729207000000|2024-10-17 23:16:40|109290.8|109141.1|109305.6|109134.8|109322.9|109146.9|109288.5|109126.8|29
1729207010000|2024-10-17 23:16:50|109302.6|109134.6|109285.3|109143.1|109306|109145.4|109282.7|109133.6|55
1729207020000|2024-10-17 23:17:00|109285.2|109143|109303.4|109137.5|109315.6|109146.8|109285.2|109125.9|56
1729207030000|2024-10-17 23:17:10|109305.9|109139.9|109293|109141|109307.6|109145.6|109286.1|109137|40
1729207040000|2024-10-17 23:17:20|109296.1|109142.2|109286.9|109139|109319.9|109146.4|109286.9|109123|44
1729207050000|2024-10-17 23:17:30|109289.8|109141.4|109292.2|109139.1|109317.5|109145.5|109289.8|109125.2|47
1729207060000|2024-10-17 23:17:40|109292.3|109141.7|109294.4|109137|109318.2|109146.1|109289.2|109124.5|42
1729207070000|2024-10-17 23:17:50|109294.9|109138.7|109300.9|109133.2|109315.1|109143.1|109289.4|109126.7|38
1729207080000|2024-10-17 23:18:00|109297.4|109135.8|109318.9|109123.6|109318.9|109143.6|109288.6|109121.1|39
1729207090000|2024-10-17 23:18:10|109297.5|109143.5|109292.5|109140.3|109320.5|109146.3|109283.3|109125.3|51
1729207100000|2024-10-17 23:18:20|109293.1|109140.6|109302.7|109134.7|109314|109144.2|109292.3|109125.2|27
1729207110000|2024-10-17 23:18:30|109300.9|109134.9|109312.4|109135.1|109322.6|109149.5|109287.3|109124.6|63
1729207120000|2024-10-17 23:18:40|109320.6|109129.2|109295.6|109140.7|109320.6|109145.6|109294.5|109129.2|44
1729207130000|2024-10-17 23:18:50|109295.7|109142.3|109304.1|109146.8|109310.4|109146.8|109292.3|109127.4|34
1729207140000|2024-10-17 23:19:00|109302.9|109147.1|109302.7|109139.6|109325.8|109147.1|109297.2|109126.8|48
1729207150000|2024-10-17 23:19:10|109303.1|109140.1|109302.1|109136.2|109309.7|109149.8|109297.5|109133.6|40
1729207160000|2024-10-17 23:19:20|109302.2|109136.4|109302.3|109141.1|109308|109144.2|109293.4|109132.8|17
1729207170000|2024-10-17 23:19:30|109303.2|109145|109310.2|109136.9|109313.1|109147.2|109295.4|109131.8|25
1729207180000|2024-10-17 23:19:40|109309.8|109136.7|109316.8|109137.1|109326.5|109151|109300.8|109125|38
1729207190000|2024-10-17 23:19:50|109314.9|109140.1|109316.5|109135|109325.1|109147|109305.6|109132.4|27
1729207200000|2024-10-17 23:20:00|109313.3|109137.4|109314.5|109139.2|109326.4|109150.1|109301.2|109128|33
1729207210000|2024-10-17 23:20:10|109312.8|109141.8|109307.5|109145.6|109312.8|109145.6|109307.4|109141.6|12
1729207220000|2024-10-17 23:20:20|109307.4|109145.5|109307|109146.3|109307.5|109146.4|109307|109145.5|9
1729207230000|2024-10-17 23:20:30|109307.1|109146.4|109322.3|109131.8|109322.4|109146.4|109306.9|109131.8|8
1729207240000|2024-10-17 23:20:40|109322.5|109131.9|109318.7|109134.6|109322.5|109134.6|109318.7|109131.9|8
1729207250000|2024-10-17 23:20:50|109318.8|109134.7|109317.2|109133.1|109327.8|109136.4|109317.2|109127.8|7
1729207260000|2024-10-17 23:21:00|109313.5|109134.1|109306.1|109149.3|109319.4|109149.3|109306.1|109131.7|18
1729207270000|2024-10-17 23:21:10|109305.6|109149.2|109312.4|109143.6|109319.9|109149.9|109303|109133.4|24
1729207280000|2024-10-17 23:21:20|109310.9|109146.1|109311.5|109141.1|109328.6|109152.8|109302.3|109126.3|48
1729207290000|2024-10-17 23:21:30|109311.6|109141.5|109306.1|109146.4|109325.1|109151.6|109301.6|109127.5|30
1729207300000|2024-10-17 23:21:40|109304.6|109146.3|109315.6|109136.2|109326.4|109149.6|109300.2|109125.1|52
1729207310000|2024-10-17 23:21:50|109315.8|109140.5|109318.3|109142.5|109329.6|109151.9|109301.9|109123.7|58
1729207320000|2024-10-17 23:22:00|109315.6|109144.2|109311.7|109148.3|109315.6|109148.3|109305.5|109141|41
1729207330000|2024-10-17 23:22:10|109309.3|109144.3|109307.9|109146.6|109312|109147.2|109306.7|109141.3|21
1729207340000|2024-10-17 23:22:20|109307.6|109144|109310.1|109151.3|109322.6|109151.5|109304|109128.2|31
1729207350000|2024-10-17 23:22:30|109309.6|109150.6|109306.2|109143.4|109311.5|109151.9|109306.2|109143.4|27
1729207360000|2024-10-17 23:22:40|109310.2|109147.4|109310.4|109147.4|109319.9|109152.3|109300.3|109131|25
1729207370000|2024-10-17 23:22:50|109309.8|109145.4|109308|109145.6|109311.5|109148.3|109306.2|109143.6|31
1729207380000|2024-10-17 23:23:00|109307.8|109146.9|109308.4|109142.7|109329.1|109154.5|109305.8|109128.1|32
1729207390000|2024-10-17 23:23:10|109310.8|109145.1|109307.9|109144.2|109324.8|109151|109301.1|109132.5|46
1729207400000|2024-10-17 23:23:20|109306.6|109145|109306.6|109146|109325.8|109153.3|109299.6|109132.2|53
1729207410000|2024-10-17 23:23:30|109307.9|109145.7|109314.6|109144.2|109323.2|109151.8|109299.6|109128.8|45
1729207420000|2024-10-17 23:23:40|109312.8|109145.8|109307.4|109152.2|109315.5|109152.2|109304.4|109145.8|37
1729207430000|2024-10-17 23:23:50|109304.7|109149.5|109306.4|109146.1|109310.6|109152.5|109302.3|109144.3|49
1729207440000|2024-10-17 23:24:00|109307.3|109148.3|109304.1|109148.4|109309.4|109150.4|109302.4|109145.7|36
1729207450000|2024-10-17 23:24:10|109304.2|109148.5|109308.5|109146.1|109308.8|109148.5|109304.2|109145.9|15
1729207460000|2024-10-17 23:24:20|109308.3|109145.8|109308.8|109144.7|109309.4|109146.2|109308.3|109144.7|10
1729207470000|2024-10-17 23:24:30|109308.5|109144.5|109304.9|109148.1|109308.7|109148.1|109304.8|109144.5|10
1729207480000|2024-10-17 23:24:40|109324.7|109132.3|109324.4|109132.3|109324.7|109132.4|109324.4|109132.2|5
1729207490000|2024-10-17 23:24:50|109324.5|109132.4|109319.4|109139.7|109328.8|109156.5|109292.9|109129.3|28
1729207500000|2024-10-17 23:25:00|109315.1|109142.4|109315.8|109141.6|109318.8|109153.3|109298.1|109132.2|47
1729207510000|2024-10-17 23:25:10|109312.8|109138.6|109307.4|109149.7|109312.8|109149.9|109302.8|109138.6|50
1729207520000|2024-10-17 23:25:20|109307.8|109148.6|109303.1|109150.8|109330.6|109154|109300.1|109143.6|40
1729207530000|2024-10-17 23:25:30|109302.1|109148.8|109305.7|109149.2|109322.1|109150.5|109301.1|109132.6|36
1729207540000|2024-10-17 23:25:40|109303.3|109146.8|109306|109146.7|109307.9|109149.5|109302.7|109142.4|28
1729207550000|2024-10-17 23:25:50|109306.2|109146.9|109305.2|109139.2|109320.3|109153.3|109297.3|109134.2|35
1729207560000|2024-10-17 23:26:00|109302.7|109141.1|109311.7|109145|109325.7|109151.1|109297.4|109127.1|43
1729207570000|2024-10-17 23:26:10|109313|109144.9|109320.5|109129.2|109320.5|109148|109307.5|109129.2|39
1729207580000|2024-10-17 23:26:20|109320.4|109129.3|109313.7|109140.7|109323.1|109152.2|109298.4|109129.3|46
1729207590000|2024-10-17 23:26:30|109311.5|109138.5|109307.3|109145.5|109321.1|109158.1|109289.1|109127.1|38
1729207600000|2024-10-17 23:26:40|109305.1|109147.1|109306.1|109147.3|109317.5|109151.2|109296.8|109132.5|23
1729207610000|2024-10-17 23:26:50|109306|109147.2|109305.5|109147.8|109306|109149.3|109303.8|109146.4|15
1729207620000|2024-10-17 23:27:00|109306|109147.9|109305.6|109148.1|109306|109149.7|109302.8|109147.9|10
1729207630000|2024-10-17 23:27:10|109305.4|109147.5|109305.7|109148.2|109325.1|109151.3|109304.9|109129.9|17
1729207640000|2024-10-17 23:27:20|109306|109145.9|109307.1|109143.1|109328.6|109155.3|109299.3|109132.5|41
1729207650000|2024-10-17 23:27:30|109299.2|109133|109300|109145.1|109315.6|109147.6|109299.2|109133|40
1729207660000|2024-10-17 23:27:40|109299.6|109146.6|109302|109144.9|109316|109150.1|109296|109131.3|47
1729207670000|2024-10-17 23:27:50|109330.8|109130.8|109305.6|109147.9|109330.8|109155|109288.2|109130.2|41
1729207680000|2024-10-17 23:28:00|109306|109147.2|109305.2|109148|109306.1|109148.2|109305|109146.7|16
1729207690000|2024-10-17 23:28:10|109305|109148.2|109305.9|109147.5|109307.1|109148.5|109304.6|109144|19
1729207700000|2024-10-17 23:28:20|109304.7|109148.4|109324.8|109129.9|109326.8|109152.2|109298.2|109127|20
1729207710000|2024-10-17 23:28:30|109324.5|109129.6|109324|109130.6|109326.7|109130.9|109320.1|109121.1|18
1729207720000|2024-10-17 23:28:40|109322.1|109131.7|109305.2|109149.6|109327.1|109149.6|109305.2|109119.7|18
1729207730000|2024-10-17 23:28:50|109305.3|109149.7|109310.4|109145.2|109319.8|109155.7|109298.6|109137.9|26
1729207740000|2024-10-17 23:29:00|109309.7|109144.5|109313|109140.1|109343.3|109153.3|109302.4|109123.8|45
1729207750000|2024-10-17 23:29:10|109313.4|109140|109330|109132.6|109340.4|109147.2|109306.8|109128.9|50
1729207760000|2024-10-17 23:29:20|109347.8|109147.8|109334.5|109143.9|109347.8|109160.5|109300.5|109123|59
1729207770000|2024-10-17 23:29:30|109331.2|109144.3|109329.2|109133.1|109337.9|109154.9|109318.6|109129.7|47
1729207780000|2024-10-17 23:29:40|109330.5|109133|109318.8|109146.3|109337|109151.6|109318.8|109128.3|41
1729207790000|2024-10-17 23:29:50|109332.5|109132.5|109335.5|109138.5|109337|109154.6|109320|109132.5|41
1729207800000|2024-10-17 23:30:00|109332.4|109135.4|109331|109135.3|109333.2|109145.9|109316|109128.8|31
1729207810000|2024-10-17 23:30:10|109334.2|109138.6|109323|109139.4|109334.2|109144.2|109320.2|109129.9|42
1729207820000|2024-10-17 23:30:20|109332.7|109132.7|109314.2|109128.5|109333.4|109143.1|109314.1|109128.5|41
1729207830000|2024-10-17 23:30:30|109328.8|109132.5|109339.5|109140.8|109339.5|109149|109309.3|109127.1|48
1729207840000|2024-10-17 23:30:40|109338.2|109143.6|109333.9|109140|109340.3|109153.7|109320.2|109133.9|49
1729207850000|2024-10-17 23:30:50|109317.7|109143.4|109327.5|109149.6|109337.9|109160.2|109316.3|109132.9|60
1729207860000|2024-10-17 23:31:00|109326.2|109152|109326.6|109154.1|109336.4|109161.1|109318.5|109136.1|55
1729207870000|2024-10-17 23:31:10|109322|109154.3|109330|109151.7|109334.7|109163.8|109317.9|109138.7|48
1729207880000|2024-10-17 23:31:20|109327.5|109147.4|109325.1|109143.3|109335.6|109166.9|109308.2|109132.1|55
1729207890000|2024-10-17 23:31:30|109325.2|109143.4|109321.2|109150.5|109325.2|109157.3|109312.7|109138.9|39
1729207900000|2024-10-17 23:31:40|109319.3|109153.2|109322.6|109149.2|109327.2|109162|109310.7|109138.1|51
1729207910000|2024-10-17 23:31:50|109318.9|109153.1|109315.1|109156.2|109322.4|109160.7|109307.3|109146.5|46
1729207920000|2024-10-17 23:32:00|109314.2|109156.7|109318.8|109166.5|109331.1|109166.5|109311.1|109135.5|39
1729207930000|2024-10-17 23:32:10|109317.3|109168.5|109320.1|109160.3|109331.9|109168.5|109312.1|109131.6|53
1729207940000|2024-10-17 23:32:20|109317.6|109157.9|109313.8|109134.2|109333.3|109163.8|109308.7|109134.2|43
1729207950000|2024-10-17 23:32:30|109313.9|109135|109323|109156.7|109330.5|109162.3|109313.9|109135|46
1729207960000|2024-10-17 23:32:40|109325.6|109154.8|109325.8|109149.8|109330.2|109163.9|109319.6|109140.7|56
1729207970000|2024-10-17 23:32:50|109322.3|109153|109329.1|109131.6|109332.6|109163.4|109311.7|109127.1|50
1729207980000|2024-10-17 23:33:00|109326.8|109133.2|109331.5|109147.8|109334.5|109160.1|109312.9|109133.2|55
1729207990000|2024-10-17 23:33:10|109334|109150.4|109330.8|109157|109336.7|109163.6|109317.5|109140.2|34
1729208000000|2024-10-17 23:33:20|109330.7|109157.8|109333.9|109162.5|109352.8|109165.3|109328.6|109133.3|42
1729208010000|2024-10-17 23:33:30|109333.8|109162.6|109333.1|109162.4|109333.8|109162.6|109332.8|109161.7|8
1729208020000|2024-10-17 23:33:40|109333.2|109162.6|109314.4|109150|109341.6|109172.3|109308.8|109148.6|48
1729208030000|2024-10-17 23:33:50|109318.1|109152.6|109327.9|109158.1|109332.4|109168.2|109313.4|109151.1|22
1729208040000|2024-10-17 23:34:00|109331.5|109155.6|109340.9|109146.4|109347.2|109169|109309.1|109142.3|47
1729208050000|2024-10-17 23:34:10|109336.3|109146.7|109331.2|109144|109338.5|109168.1|109315.1|109142.1|40
1729208060000|2024-10-17 23:34:20|109314.5|109158.2|109321.4|109166.1|109347.5|109171.6|109307.6|109142.3|55
1729208070000|2024-10-17 23:34:30|109340.3|109145.5|109313.6|109161.8|109340.3|109166.6|109310.8|109130.7|35
1729208080000|2024-10-17 23:34:40|109315.9|109131|109339.1|109155|109341.4|109173.1|109307.2|109131|52
1729208090000|2024-10-17 23:34:50|109333.4|109133.4|109320.8|109153|109335.6|109166.4|109309.6|109133.4|25
1729208100000|2024-10-17 23:35:00|109320.1|109153.3|109315.7|109153.2|109320.1|109154.2|109315.7|109143.3|22
1729208110000|2024-10-17 23:35:10|109315.6|109153.3|109315.1|109153.4|109318|109153.7|109315.1|109153.2|10
1729208120000|2024-10-17 23:35:20|109315.2|109153.5|109315.6|109154.4|109318.5|109154.4|109315.1|109151.3|17
1729208130000|2024-10-17 23:35:30|109318.1|109152.8|109330.2|109139.2|109336.2|109153.8|109315.3|109135.4|19
1729208140000|2024-10-17 23:35:40|109329.2|109140.9|109331.5|109137.6|109335.2|109148.7|109320.2|109135.2|18
1729208150000|2024-10-17 23:35:50|109331.4|109137.5|109306.1|109160|109335|109160|109306|109134.8|32
1729208160000|2024-10-17 23:36:00|109305.1|109160.9|109320.2|109141.8|109333.8|109164.7|109302.9|109137.8|45
1729208170000|2024-10-17 23:36:10|109320.3|109141.7|109302.9|109157.9|109320.7|109157.9|109302.9|109141.1|10
1729208180000|2024-10-17 23:36:20|109320.5|109141.4|109325.6|109138.6|109335.8|109164.7|109294.2|109127.5|52
1729208190000|2024-10-17 23:36:30|109305.3|109150.5|109313.8|109147.6|109336.2|109162.8|109301.7|109119.2|58
1729208200000|2024-10-17 23:36:40|109295.8|109152.6|109306.9|109146.9|109313.7|109153.3|109295.8|109137.2|23
1729208210000|2024-10-17 23:36:50|109306.7|109147|109314.2|109144.4|109314.5|109157.7|109298.3|109135.7|21
1729208220000|2024-10-17 23:37:00|109298.6|109144.2|109313.1|109146.7|109315|109151.3|109298.6|109142.2|20
1729208230000|2024-10-17 23:37:10|109314.9|109146.5|109304.4|109155.3|109314.9|109155.3|109299.5|109143.9|25
1729208240000|2024-10-17 23:37:20|109294.5|109145.9|109307.7|109146.5|109337.9|109163.6|109294.1|109124.3|38
1729208250000|2024-10-17 23:37:30|109307.6|109146.6|109309.6|109132|109309.6|109149.3|109305.2|109129.5|20
1729208260000|2024-10-17 23:37:40|109306.7|109127.8|109307.4|109145.1|109311|109153.4|109298.9|109127.8|35
1729208270000|2024-10-17 23:37:50|109307.3|109145.2|109322.7|109134.8|109338.6|109158.3|109296.4|109121|50
1729208280000|2024-10-17 23:38:00|109305.5|109156.7|109308|109146.1|109319.1|109156.7|109301.6|109137|25
1729208290000|2024-10-17 23:38:10|109306.6|109146|109304.9|109134.9|109311.3|109152.9|109295.3|109119.5|22
1729208300000|2024-10-17 23:38:20|109305.3|109134.8|109297.3|109150.5|109326.9|109150.5|109297.3|109123.8|32
1729208310000|2024-10-17 23:38:30|109299.8|109153|109306.8|109132.9|109314|109153|109299.8|109110.5|23
1729208320000|2024-10-17 23:38:40|109306.6|109136.2|109305.6|109144.3|109310.2|109144.3|109293|109124.8|24
1729208330000|2024-10-17 23:38:50|109306.6|109144.5|109303.7|109142|109309.3|109144.5|109301.6|109129.4|33
1729208340000|2024-10-17 23:39:00|109301.3|109141.3|109303.9|109147.5|109306.1|109147.5|109297.9|109126.5|34
1729208350000|2024-10-17 23:39:10|109301|109137.2|109305.3|109140.4|109308|109144.6|109300.3|109130.7|25
1729208360000|2024-10-17 23:39:20|109304.3|109140.7|109306.6|109142.3|109308.4|109145.4|109304|109130|20
1729208370000|2024-10-17 23:39:30|109306.3|109142.4|109304.2|109139.7|109312.9|109142.4|109302|109114.2|24
1729208380000|2024-10-17 23:39:40|109304.1|109139.8|109305.9|109139.6|109308.6|109144.9|109301.5|109130.2|24
1729208390000|2024-10-17 23:39:50|109305.8|109139.7|109303.6|109142.6|109309.6|109144.1|109299.2|109127.1|32
1729208400000|2024-10-17 23:40:00|109305.7|109145.1|109296.5|109139.4|109306.7|109149.9|109288.4|109130.4|37
1729208410000|2024-10-17 23:40:10|109296.4|109139.5|109325.4|109142|109344.7|109166.6|109293.4|109127.7|45
1729208420000|2024-10-17 23:40:20|109308.5|109140.5|109309.3|109134.5|109310.6|109158.1|109292.6|109132.3|32
1729208430000|2024-10-17 23:40:30|109293|109146.9|109295.6|109146|109314.2|109149|109291.3|109130.6|32
1729208440000|2024-10-17 23:40:40|109295.8|109146.7|109304|109136.5|109310.8|109146.7|109291.9|109132.4|19
1729208450000|2024-10-17 23:40:50|109304.1|109136.7|109294.2|109147.2|109304.1|109147.2|109294.2|109136.7|16
1729208460000|2024-10-17 23:41:00|109294.5|109148|109319.1|109119.1|109320.3|109148|109293|109119.1|16
1729208470000|2024-10-17 23:41:10|109319.5|109119.5|109319.9|109119.9|109320.3|109120.3|109319.5|109119.5|8
1729208480000|2024-10-17 23:41:20|109319.1|109119.1|109319.8|109119.8|109320.3|109120.3|109319.1|109119.1|5
1729208490000|2024-10-17 23:41:30|109320.4|109120.4|109305.3|109135.5|109320.4|109135.5|109305.1|109119.6|9
1729208500000|2024-10-17 23:41:40|109305.8|109147.7|109305.1|109135.3|109305.8|109147.7|109305.1|109135.2|6
1729208510000|2024-10-17 23:41:50|109304.7|109134.7|109302|109130.2|109305|109147|109287.3|109130.2|21
1729208520000|2024-10-17 23:42:00|109304.1|109132.2|109285|109142|109304.1|109146.4|109285|109128.3|34
1729208530000|2024-10-17 23:42:10|109300|109128.9|109298.5|109131.4|109300.6|109142.8|109285|109126.4|28
1729208540000|2024-10-17 23:42:20|109297.2|109131.3|109295.8|109130.7|109301.8|109136|109289.8|109129.7|33
1729208550000|2024-10-17 23:42:30|109291.2|109136.6|109291.8|109131.1|109298.2|109136.6|109287.8|109129.5|51
1729208560000|2024-10-17 23:42:40|109291.3|109133.9|109294.3|109132.9|109299.1|109137.8|109290.5|109130.5|25
1729208570000|2024-10-17 23:42:50|109294.2|109133.4|109294|109135.9|109294.2|109135.9|109293.7|109133.4|5
1729208580000|2024-10-17 23:43:00|109293.9|109136|109294.2|109133.9|109298.3|109140.8|109290.9|109132.3|35
1729208590000|2024-10-17 23:43:10|109293.2|109136.3|109292.3|109133.6|109297.2|109141.6|109290.5|109132.8|36
1729208600000|2024-10-17 23:43:20|109290.1|109136|109292.9|109135.8|109298.5|109138.5|109286.5|109133.1|34
1729208610000|2024-10-17 23:43:30|109292.6|109138.2|109293.3|109138.1|109298.5|109145|109286.8|109134.1|26
1729208620000|2024-10-17 23:43:40|109291.4|109137.8|109292.7|109138.5|109298.8|109139.8|109288.3|109133.8|28
1729208630000|2024-10-17 23:43:50|109291.1|109136|109296.2|109132.2|109298.3|109138.8|109288.3|109131.1|44
1729208640000|2024-10-17 23:44:00|109298.6|109134.6|109288|109140.7|109298.6|109141.1|109286.7|109130.4|35
1729208650000|2024-10-17 23:44:10|109287.8|109138.6|109292.1|109133.5|109298.4|109141.6|109287.7|109130|35
1729208660000|2024-10-17 23:44:20|109297.4|109129|109291.8|109133.8|109298.6|109142.6|109285.9|109129|33
1729208670000|2024-10-17 23:44:30|109289.6|109136.1|109293.5|109135.3|109299.5|109141.5|109282.2|109127.9|28
1729208680000|2024-10-17 23:44:40|109293.4|109135.2|109288|109139.5|109301.1|109141.5|109283.6|109131.7|32
1729208690000|2024-10-17 23:44:50|109286.3|109140.7|109294.9|109131.2|109298.3|109143.2|109281.9|109129.6|31
1729208700000|2024-10-17 23:45:00|109294.7|109131.1|109292.3|109134.7|109300.4|109145.7|109284|109128.1|43
1729208710000|2024-10-17 23:45:10|109291.2|109136.6|109298.3|109131.2|109307.3|109141.8|109283.7|109123.4|45
1729208720000|2024-10-17 23:45:20|109295.8|109133.1|109283.3|109137.8|109315.1|109145.5|109283.2|109121.9|51
1729208730000|2024-10-17 23:45:30|109286|109140.6|109300|109123|109311.2|109145.7|109279.5|109121.2|34
1729208740000|2024-10-17 23:45:40|109297.1|109124.4|109294.1|109112.4|109309.6|109138.9|109272.7|109111.4|44
1729208750000|2024-10-17 23:45:50|109292.5|109111.5|109280.7|109117.6|109293.1|109131.8|109269.7|109111.2|36
1729208760000|2024-10-17 23:46:00|109278.9|109120.5|109275.3|109126.7|109286.6|109128.3|109272.5|109115.9|43
1729208770000|2024-10-17 23:46:10|109273|109124.4|109276.3|109120.8|109281.3|109126.9|109270|109115.8|33
1729208780000|2024-10-17 23:46:20|109274.1|109120.6|109282.7|109123.3|109284.6|109128.7|109267.8|109116.1|43
1729208790000|2024-10-17 23:46:30|109280.3|109125|109269.4|109130.4|109283.4|109131.5|109266.6|109116.9|40
1729208800000|2024-10-17 23:46:40|109279.5|109120.5|109279.8|109120.9|109284.5|109127.7|109268.8|109119.5|25
1729208810000|2024-10-17 23:46:50|109277.2|109123.7|109281.2|109123.3|109281.2|109131.9|109267.3|109117|38
1729208820000|2024-10-17 23:47:00|109271.7|109131.4|109281.2|109124.7|109283.6|109131.4|109271.7|109116|36
1729208830000|2024-10-17 23:47:10|109279.6|109123.9|109276.3|109126.1|109282.7|109129.1|109265.8|109115.9|36
1729208840000|2024-10-17 23:47:20|109274.7|109127.8|109273.8|109120.3|109291.6|109129|109265.3|109111.1|47
1729208850000|2024-10-17 23:47:30|109271.8|109122.1|109280.2|109121.2|109283.2|109131.3|109267.1|109116.5|45
1729208860000|2024-10-17 23:47:40|109278|109122.3|109294.1|109127.8|109306.7|109142.4|109268.3|109115.5|45
1729208870000|2024-10-17 23:47:50|109296.1|109123.8|109285.2|109138.3|109322.2|109146|109275.1|109119.2|48
1729208880000|2024-10-17 23:48:00|109297.8|109122.5|109296.7|109128|109301|109136.2|109284.8|109122.3|37
1729208890000|2024-10-17 23:48:10|109294.9|109127.8|109290.7|109123.5|109297.2|109131.1|109286.7|109120.3|48
1729208900000|2024-10-17 23:48:20|109289.2|109125.8|109292.5|109115|109308.1|109139.5|109267.1|109112.7|57
1729208910000|2024-10-17 23:48:30|109289.9|109115.1|109288.7|109116.1|109313.2|109133.2|109264.2|109111|57
1729208920000|2024-10-17 23:48:40|109289.4|109121.4|109268.9|109122.9|109289.7|109131.8|109268.9|109114.7|48
1729208930000|2024-10-17 23:48:50|109268.6|109125.9|109276.3|109106.5|109288.5|109131.2|109259.3|109104|49
1729208940000|2024-10-17 23:49:00|109276|109106.8|109258.9|109108.9|109277.4|109124.6|109258.9|109105.1|46
1729208950000|2024-10-17 23:49:10|109258.2|109107.3|109267.5|109119.8|109276.9|109124.5|109257.8|109104.8|58
1729208960000|2024-10-17 23:49:20|109264.3|109115.3|109256.6|109106.9|109276|109122.8|109256.6|109104.2|55
1729208970000|2024-10-17 23:49:30|109256.4|109106.8|109268.2|109114.2|109273.9|109121|109256.1|109103.9|41
1729208980000|2024-10-17 23:49:40|109273.5|109105.9|109257.8|109119.6|109273.5|109121|109257.4|109104.9|34
1729208990000|2024-10-17 23:49:50|109269.4|109108.6|109265.4|109112.7|109273.4|109121.1|109251.8|109104.7|35
1729209000000|2024-10-17 23:50:00|109262.9|109110.1|109258.6|109112.8|109273.9|109124.4|109250|109101.3|50
1729209010000|2024-10-17 23:50:10|109260.9|109117.5|109276.1|109120.3|109276.1|109125|109252.9|109102|43
1729209020000|2024-10-17 23:50:20|109273.7|109117.5|109256.9|109117.6|109274.8|109121.4|109254.1|109102.8|45
1729209030000|2024-10-17 23:50:30|109254.1|109115.5|109264.3|109110.9|109273.1|109120.1|109254.1|109100.4|50
1729209040000|2024-10-17 23:50:40|109263.5|109112.5|109270.5|109103.4|109271.8|109119.1|109252.5|109102.3|37
1729209050000|2024-10-17 23:50:50|109253.6|109116.2|109271.1|109104.8|109271.1|109119.2|109253.6|109101.2|42
1729209060000|2024-10-17 23:51:00|109254.4|109118|109265.4|109112.6|109271|109119|109253.5|109100.8|60
1729209070000|2024-10-17 23:51:10|109261.9|109108.5|109268.7|109111.8|109286.1|109117.6|109254.3|109098.9|43
1729209080000|2024-10-17 23:51:20|109268.3|109111.6|109272.3|109108.1|109274.3|109118.9|109259|109104|48
1729209090000|2024-10-17 23:51:30|109272.9|109108|109268.1|109107.5|109275.2|109117.9|109257.9|109101.6|43
1729209100000|2024-10-17 23:51:40|109265.7|109109.8|109257.3|109103.3|109274.5|109119.4|109256.8|109102.9|44
1729209110000|2024-10-17 23:51:50|109260.3|109105.1|109266.4|109111.4|109273.6|109115.9|109257.2|109102.5|51
1729209120000|2024-10-17 23:52:00|109266.3|109111.5|109264.2|109109.8|109274.2|109117.9|109260.7|109101.6|45
1729209130000|2024-10-17 23:52:10|109274.7|109100.3|109271.5|109103.2|109278.1|109119.7|109256.4|109100.3|39
1729209140000|2024-10-17 23:52:20|109271.4|109103.1|109265.1|109109.7|109275.5|109117|109257.4|109100.3|43
1729209150000|2024-10-17 23:52:30|109264.2|109113.1|109272.5|109101.5|109277.2|109118.2|109255.4|109099.3|50
1729209160000|2024-10-17 23:52:40|109271.8|109102|109255|109118.3|109271.8|109118.3|109254.4|109102|18
1729209170000|2024-10-17 23:52:50|109254.8|109118.2|109274|109104|109274|109119.9|109254.6|109100.4|38
1729209180000|2024-10-17 23:53:00|109273.7|109103.7|109263.5|109112.6|109273.7|109120.2|109254.8|109101.3|39
1729209190000|2024-10-17 23:53:10|109263.4|109112.7|109270.6|109102.1|109271.1|109119.1|109254.6|109101.9|31
1729209200000|2024-10-17 23:53:20|109271|109102.3|109270.8|109102.7|109273.2|109118.8|109254.9|109101.5|35
1729209210000|2024-10-17 23:53:30|109255.3|109118.6|109255.5|109118.5|109273.8|109119.6|109255.3|109102.6|38
1729209220000|2024-10-17 23:53:40|109257.9|109101.2|109265.8|109101.7|109296.6|109117.3|109254.3|109094.8|54
1729209230000|2024-10-17 23:53:50|109263.6|109103.6|109255.9|109108.7|109268.5|109113.3|109254.5|109096.6|52
1729209240000|2024-10-17 23:54:00|109265.2|109098.9|109256|109107.6|109269.4|109112.3|109254.6|109097.5|54
1729209250000|2024-10-17 23:54:10|109254.8|109106.4|109255.9|109109.6|109267.7|109110.7|109251.4|109095.5|52
1729209260000|2024-10-17 23:54:20|109253.3|109107|109256|109106.4|109265.8|109109.5|109249.4|109094.8|49
1729209270000|2024-10-17 23:54:30|109255.8|109106.2|109257.1|109110.5|109268.4|109114.5|109253.7|109097.6|50
1729209280000|2024-10-17 23:54:40|109255.4|109108.8|109256.5|109108.4|109265.6|109113.1|109253|109096.5|62
1729209290000|2024-10-17 23:54:50|109256.7|109106.6|109252.3|109108.4|109282.2|109112.4|109250.5|109092.7|57
1729209300000|2024-10-17 23:55:00|109250.5|109110.6|109260.7|109102.9|109264.5|109112.9|109250.5|109097.9|48
1729209310000|2024-10-17 23:55:10|109260.5|109103.2|109266.5|109101.5|109268|109113.8|109251|109097.2|54
1729209320000|2024-10-17 23:55:20|109268.1|109103.1|109255.8|109108|109268.6|109115.2|109249.5|109099.1|52
1729209330000|2024-10-17 23:55:30|109255.3|109111.3|109251.7|109109.6|109263.6|109113.4|109250|109097.4|49
1729209340000|2024-10-17 23:55:40|109249.4|109105.4|109261.2|109101.8|109264.3|109110.3|109249.4|109095.8|50
1729209350000|2024-10-17 23:55:50|109259.4|109103.7|109255.4|109101.6|109266.2|109111.2|109249.8|109095.5|52
1729209360000|2024-10-17 23:56:00|109255.3|109101.3|109251.6|109111.4|109256.8|109113.5|109249.9|109101.3|51
1729209370000|2024-10-17 23:56:10|109252|109113.5|109256.1|109109.5|109266.1|109114.1|109251.5|109097.3|48
1729209380000|2024-10-17 23:56:20|109252.4|109105.6|109255.6|109113|109266.6|109114.2|109252.1|109101|46
1729209390000|2024-10-17 23:56:30|109253.3|109110.7|109252.8|109110.1|109256.9|109115.5|109252.5|109107.8|51
1729209400000|2024-10-17 23:56:40|109252.4|109109.6|109260.1|109106.6|109268.3|109115|109251.2|109097.5|51
1729209410000|2024-10-17 23:56:50|109257.6|109104.1|109260.3|109106.1|109269|109112.8|109250.8|109098.8|51
1729209420000|2024-10-17 23:57:00|109259.5|109107.8|109249.6|109110.5|109259.5|109115.5|109249.5|109106.9|49
1729209430000|2024-10-17 23:57:10|109252.4|109115.1|109255.7|109108.9|109275|109115.1|109248.2|109095.6|54
1729209440000|2024-10-17 23:57:20|109255.2|109109.9|109255.9|109108.3|109260.2|109111.3|109252.7|109104.4|46
1729209450000|2024-10-17 23:57:30|109253.4|109108.2|109253.2|109115.5|109269.7|109115.5|109253.2|109098.6|42
1729209460000|2024-10-17 23:57:40|109250.7|109113|109260.6|109107.7|109269.5|109114.9|109249.7|109097.3|40
1729209470000|2024-10-17 23:57:50|109258.3|109105.4|109254.5|109109.4|109258.7|109113.6|109251.9|109105.4|48
1729209480000|2024-10-17 23:58:00|109254.6|109109.6|109266.7|109098.4|109266.7|109113.6|109251|109098.3|41
1729209490000|2024-10-17 23:58:10|109251|109113.4|109264.7|109111.5|109270.3|109114|109251|109103.2|43
1729209500000|2024-10-17 23:58:20|109265.8|109112|109276.6|109105.8|109303|109123.9|109257.7|109100.2|55
1729209510000|2024-10-17 23:58:30|109273.9|109108.5|109277.5|109116.3|109291.5|109125.4|109261.4|109102.3|49
1729209520000|2024-10-17 23:58:40|109275.2|109114.2|109274.6|109117.4|109287.6|109125.1|109266.5|109104.6|46
1729209530000|2024-10-17 23:58:50|109275.2|109117.6|109274.9|109116|109286.9|109122.7|109265.5|109103.3|47
1729209540000|2024-10-17 23:59:00|109274|109115.7|109274.6|109116.9|109287.1|109122.3|109266|109102.8|52
1729209550000|2024-10-17 23:59:10|109272.4|109114.7|109270.4|109125.6|109288.4|109125.6|109262.5|109100.4|51
1729209560000|2024-10-17 23:59:20|109270.9|109110.4|109268.4|109107.1|109286.8|109127.2|109266.9|109107.1|48
1729209570000|2024-10-17 23:59:30|109267.8|109107.5|109281.5|109103.9|109285.9|109122.1|109265.7|109101.8|49
1729209580000|2024-10-17 23:59:40|109292|109108.4|109287|109121.3|109301.5|109125.7|109265.7|109098.9|65
1729209590000|2024-10-17 23:59:50|109285.2|109119.1|109297.6|109104.2|109307.2|109122.4|109264.1|109097.7|51
1729209600000|2024-10-18 00:00:00|109277.3|109114.6|109263.6|109116|109290.2|109118.4|109259.3|109089.1|52
1729209610000|2024-10-18 00:00:10|109263.3|109115.7|109263.9|109126.3|109266|109126.4|109257.9|109110.7|26
1729209620000|2024-10-18 00:00:20|109261.5|109124.3|109217.2|109167.2|109261.5|109167.8|109212.3|109124.2|25
1729209630000|2024-10-18 00:00:30|109217.1|109167.1|109218.3|109168.3|109219.2|109169.2|109214.8|109164.8|34
1729209640000|2024-10-18 00:00:40|109218.5|109168.5|109215.9|109165.9|109219.5|109169.5|109215.6|109165.6|15
1729209650000|2024-10-18 00:00:50|109215.8|109165.8|109214.2|109164.2|109216.3|109166.3|109213.8|109163.8|23
1729209660000|2024-10-18 00:01:00|109214.6|109164.6|109214.8|109164.8|109217.9|109167.9|109212.6|109162.6|36
1729209670000|2024-10-18 00:01:10|109214.9|109164.9|109217.7|109167.7|109219.4|109169.4|109214.1|109164.1|40
1729209680000|2024-10-18 00:01:20|109217.6|109167.6|109216|109166|109217.6|109167.6|109213.4|109163.4|30
1729209690000|2024-10-18 00:01:30|109216.1|109166.1|109215.5|109165.5|109216.2|109166.2|109213.9|109163.9|22
1729209700000|2024-10-18 00:01:40|109215.4|109165.4|109216|109166|109216.6|109166.6|109213.7|109163.7|12
1729209710000|2024-10-18 00:01:50|109215.1|109165.1|109216|109166|109217.7|109167.7|109213.5|109163.5|24
1729209720000|2024-10-18 00:02:00|109216.1|109166.1|109213.8|109163.8|109219.8|109169.8|109212.5|109162.5|45
1729209730000|2024-10-18 00:02:10|109214.6|109164.6|109210.5|109160.5|109215.1|109165.1|109209.5|109159.5|41
1729209740000|2024-10-18 00:02:20|109210.4|109160.4|109209.4|109159.4|109214.3|109164.3|109209.4|109159.4|26
1729209750000|2024-10-18 00:02:30|109208.6|109158.6|109211.4|109161.4|109212.3|109162.3|109208.6|109158.6|23
1729209760000|2024-10-18 00:02:40|109208.6|109158.6|109208.8|109158.8|109213.5|109163.5|109206.4|109156.4|34
1729209770000|2024-10-18 00:02:50|109209|109159|109208.5|109158.5|109210.2|109160.2|109204.7|109154.7|27
1729209780000|2024-10-18 00:03:00|109207.6|109157.6|109203.7|109153.7|109209.2|109159.2|109202.6|109152.6|39
1729209790000|2024-10-18 00:03:10|109204.9|109154.9|109202.7|109152.7|109207.6|109157.6|109201.1|109151.1|42
1729209800000|2024-10-18 00:03:20|109203.9|109153.9|109203.9|109153.9|109204.2|109154.2|109201.4|109151.4|34
1729209810000|2024-10-18 00:03:30|109204|109154|109207|109157|109208.7|109158.7|109202.6|109152.6|29
1729209820000|2024-10-18 00:03:40|109206.6|109156.6|109202.8|109152.8|109206.7|109156.7|109201.8|109151.8|29
1729209830000|2024-10-18 00:03:50|109203.7|109153.7|109204.4|109154.4|109204.4|109154.4|109201.5|109151.5|29
1729209840000|2024-10-18 00:04:00|109204.3|109154.3|109204.9|109154.9|109205.5|109155.5|109202.1|109152.1|28
1729209850000|2024-10-18 00:04:10|109204.8|109154.8|109190.4|109140.4|109204.9|109154.9|109190.4|109140.4|33
1729209860000|2024-10-18 00:04:20|109190.5|109140.5|109193.9|109143.9|109194.4|109144.4|109190.4|109140.4|35
1729209870000|2024-10-18 00:04:30|109192.9|109142.9|109190.8|109140.8|109196|109146|109190.4|109140.4|40
1729209880000|2024-10-18 00:04:40|109191.1|109141.1|109191.8|109141.8|109192.2|109142.2|109188.1|109138.1|21
1729209890000|2024-10-18 00:04:50|109192.1|109142.1|109191.4|109141.4|109192.6|109142.6|109189.1|109139.1|24
1729209900000|2024-10-18 00:05:00|109191.6|109141.6|109182|109132|109191.6|109141.6|109180.1|109130.1|54
1729209910000|2024-10-18 00:05:10|109181.6|109131.6|109177.6|109127.6|109182.4|109132.4|109175.7|109125.7|38
1729209920000|2024-10-18 00:05:20|109178.2|109128.2|109179.7|109129.7|109180.5|109130.5|109176.1|109126.1|30
1729209930000|2024-10-18 00:05:30|109179.9|109129.9|109179.4|109129.4|109179.9|109129.9|109174.8|109124.8|31
1729209940000|2024-10-18 00:05:40|109178.8|109128.8|109178.4|109128.4|109180|109130|109175.7|109125.7|24
1729209950000|2024-10-18 00:05:50|109178.3|109128.3|109172.3|109122.3|109178.3|109128.3|109170.2|109120.2|32
1729209960000|2024-10-18 00:06:00|109173.1|109123.1|109176.4|109126.4|109177.7|109127.7|109171.2|109121.2|36
1729209970000|2024-10-18 00:06:10|109177.3|109127.3|109178|109128|109179.4|109129.4|109176.4|109126.4|19
1729209980000|2024-10-18 00:06:20|109178.9|109128.9|109176.8|109126.8|109179.4|109129.4|109176|109126|22
1729209990000|2024-10-18 00:06:30|109176.9|109126.9|109177.6|109127.6|109178.2|109128.2|109174.8|109124.8|20
1729210000000|2024-10-18 00:06:40|109177.4|109127.4|109176.9|109126.9|109177.9|109127.9|109173.4|109123.4|16
1729210010000|2024-10-18 00:06:50|109176.8|109126.8|109173.1|109123.1|109177.3|109127.3|109173.1|109123.1|26
1729210020000|2024-10-18 00:07:00|109172.9|109122.9|109172.7|109122.7|109175|109125|109167.1|109117.1|26
1729210030000|2024-10-18 00:07:10|109172|109122|109172.7|109122.7|109175.8|109125.8|109170.2|109120.2|33
1729210040000|2024-10-18 00:07:20|109174.1|109124.1|109172|109122|109174.1|109124.1|109170.5|109120.5|21
1729210050000|2024-10-18 00:07:30|109171.9|109121.9|109172.9|109122.9|109174.3|109124.3|109169|109119|20
1729210060000|2024-10-18 00:07:40|109172.2|109122.2|109172.7|109122.7|109174.4|109124.4|109171.5|109121.5|16
1729210070000|2024-10-18 00:07:50|109172.8|109122.8|109171|109121|109173.6|109123.6|109169|109119|36
1729210080000|2024-10-18 00:08:00|109171.5|109121.5|109188.4|109138.4|109188.4|109138.4|109168.5|109118.5|44
1729210090000|2024-10-18 00:08:10|109188.5|109138.5|109185.2|109135.2|109188.5|109138.5|109181.7|109131.7|25
1729210100000|2024-10-18 00:08:20|109184.6|109134.6|109186.2|109136.2|109188.1|109138.1|109178.2|109128.2|33
1729210110000|2024-10-18 00:08:30|109187.1|109137.1|109185.4|109135.4|109190.6|109140.6|109180.5|109130.5|42
1729210120000|2024-10-18 00:08:40|109186.2|109136.2|109188.1|109138.1|109190.2|109140.2|109186.1|109136.1|34
1729210130000|2024-10-18 00:08:50|109189.8|109139.8|109184.4|109134.4|109190|109140|109184.4|109134.4|34
1729210140000|2024-10-18 00:09:00|109187.7|109137.7|109184|109134|109189.1|109139.1|109180.4|109130.4|42
1729210150000|2024-10-18 00:09:10|109184.1|109134.1|109186.5|109136.5|109188.9|109138.9|109183.8|109133.8|35
1729210160000|2024-10-18 00:09:20|109186.1|109136.1|109185.2|109135.2|109187.1|109137.1|109182.2|109132.2|36
1729210170000|2024-10-18 00:09:30|109185.9|109135.9|109185.7|109135.7|109186|109136|109181.8|109131.8|33
1729210180000|2024-10-18 00:09:40|109184.8|109134.8|109186.1|109136.1|109187|109137|109182.3|109132.3|27
1729210190000|2024-10-18 00:09:50|109186.4|109136.4|109187|109137|109187|109137|109185.7|109135.7|9
1729210200000|2024-10-18 00:10:00|109185.7|109135.7|109202.8|109152.8|109235.5|109185.5|109183.5|109133.5|47
1729210210000|2024-10-18 00:10:10|109204.2|109154.2|109202.6|109152.6|109204.4|109154.4|109201|109151|43
1729210220000|2024-10-18 00:10:20|109202.9|109152.9|109202.9|109152.9|109203.4|109153.4|109198.5|109148.5|23
1729210230000|2024-10-18 00:10:30|109203|109153|109203.3|109153.3|109206.4|109156.4|109201.5|109151.5|30
1729210240000|2024-10-18 00:10:40|109203.8|109153.8|109206.7|109156.7|109207.2|109157.2|109203.3|109153.3|19
1729210250000|2024-10-18 00:10:50|109207|109157|109209|109159|109210|109160|109207|109157|27
1729210260000|2024-10-18 00:11:00|109209.7|109159.7|109206.3|109156.3|109209.9|109159.9|109205.3|109155.3|26
1729210270000|2024-10-18 00:11:10|109207.2|109157.2|109207.2|109157.2|109209.3|109159.3|109206.8|109156.8|26
1729210280000|2024-10-18 00:11:20|109207.1|109157.1|109207|109157|109207.8|109157.8|109204.8|109154.8|27
1729210290000|2024-10-18 00:11:30|109206.8|109156.8|109207.3|109157.3|109207.3|109157.3|109200.4|109150.4|30
1729210300000|2024-10-18 00:11:40|109206.7|109156.7|109204.5|109154.5|109207.5|109157.5|109204.3|109154.3|25
1729210310000|2024-10-18 00:11:50|109200.4|109150.4|109208.7|109158.7|109209.3|109159.3|109198.9|109148.9|38
1729210320000|2024-10-18 00:12:00|109209.3|109159.3|109203.3|109153.3|109209.3|109159.3|109203.3|109153.3|23
1729210330000|2024-10-18 00:12:10|109203.2|109153.2|109201.8|109151.8|109204.5|109154.5|109194.7|109144.7|30
1729210340000|2024-10-18 00:12:20|109202.1|109152.1|109201.9|109151.9|109203.8|109153.8|109196.6|109146.6|23
1729210350000|2024-10-18 00:12:30|109202|109152|109199.4|109149.4|109202|109152|109196.6|109146.6|21
1729210360000|2024-10-18 00:12:40|109198.4|109148.4|109196|109146|109198.4|109148.4|109194.5|109144.5|28
1729210370000|2024-10-18 00:12:50|109197.3|109147.3|109197.6|109147.6|109198.4|109148.4|109196.8|109146.8|10
1729210380000|2024-10-18 00:13:00|109197.4|109147.4|109188.8|109138.8|109197.8|109147.8|109188.8|109138.8|25
1729210390000|2024-10-18 00:13:10|109188.9|109138.9|109188|109138|109189.9|109139.9|109186|109136|16
1729210400000|2024-10-18 00:13:20|109188.3|109138.3|109188.1|109138.1|109189.3|109139.3|109186.8|109136.8|19
1729210410000|2024-10-18 00:13:30|109189.7|109139.7|109189.4|109139.4|109190|109140|109185.8|109135.8|27
1729210420000|2024-10-18 00:13:40|109189.7|109139.7|109186.8|109136.8|109191.4|109141.4|109186.8|109136.8|20
1729210430000|2024-10-18 00:13:50|109185.5|109135.5|109185.5|109135.5|109188.7|109138.7|109184.4|109134.4|27
1729210440000|2024-10-18 00:14:00|109185.6|109135.6|109188.7|109138.7|109188.7|109138.7|109183.9|109133.9|20
1729210450000|2024-10-18 00:14:10|109188.4|109138.4|109191.4|109141.4|109191.4|109141.4|109186.4|109136.4|25
1729210460000|2024-10-18 00:14:20|109191.3|109141.3|109190.4|109140.4|109191.3|109141.3|109186.9|109136.9|21
1729210470000|2024-10-18 00:14:30|109190.5|109140.5|109192.3|109142.3|109192.3|109142.3|109189.7|109139.7|10
1729210480000|2024-10-18 00:14:40|109191.9|109141.9|109189.5|109139.5|109192.7|109142.7|109188.7|109138.7|19
1729210490000|2024-10-18 00:14:50|109189.6|109139.6|109188.3|109138.3|109189.9|109139.9|109187.7|109137.7|11
1729210500000|2024-10-18 00:15:00|109188|109138|109194.6|109144.6|109195|109145|109188|109138|21
1729210510000|2024-10-18 00:15:10|109194.5|109144.5|109195.8|109145.8|109196.7|109146.7|109194.5|109144.5|22
1729210520000|2024-10-18 00:15:20|109195.7|109145.7|109195.4|109145.4|109196.1|109146.1|109194|109144|18
1729210530000|2024-10-18 00:15:30|109195.8|109145.8|109194.7|109144.7|109195.8|109145.8|109193.4|109143.4|17
1729210540000|2024-10-18 00:15:40|109194.8|109144.8|109200.7|109150.7|109204.5|109154.5|109194.8|109144.8|21
1729210550000|2024-10-18 00:15:50|109200.8|109150.8|109203.6|109153.6|109203.6|109153.6|109198.9|109148.9|26
1729210560000|2024-10-18 00:16:00|109203.5|109153.5|109199.8|109149.8|109205.9|109155.9|109199.8|109149.8|29
1729210570000|2024-10-18 00:16:10|109199.5|109149.5|109201.7|109151.7|109202.9|109152.9|109199.4|109149.4|24
1729210580000|2024-10-18 00:16:20|109201.9|109151.9|109203.4|109153.4|109203.8|109153.8|109201.7|109151.7|16
1729210590000|2024-10-18 00:16:30|109203.2|109153.2|109201.4|109151.4|109203.2|109153.2|109201.2|109151.2|26
1729210600000|2024-10-18 00:16:40|109201.3|109151.3|109204.8|109154.8|109205.5|109155.5|109200.1|109150.1|26
1729210610000|2024-10-18 00:16:50|109204.7|109154.7|109207.1|109157.1|109208.8|109158.8|109204.5|109154.5|21
1729210620000|2024-10-18 00:17:00|109206.9|109156.9|109206.7|109156.7|109208.9|109158.9|109205.4|109155.4|28
1729210630000|2024-10-18 00:17:10|109208.1|109158.1|109203.5|109153.5|109208.1|109158.1|109202.2|109152.2|34
1729210640000|2024-10-18 00:17:20|109203|109153|109203.6|109153.6|109204.5|109154.5|109201.8|109151.8|26
1729210650000|2024-10-18 00:17:30|109202.6|109152.6|109202.7|109152.7|109205|109155|109201.3|109151.3|34
1729210660000|2024-10-18 00:17:40|109202.4|109152.4|109200.7|109150.7|109203|109153|109199.6|109149.6|30
1729210670000|2024-10-18 00:17:50|109200.8|109150.8|109201.6|109151.6|109201.8|109151.8|109198.3|109148.3|16
1729210680000|2024-10-18 00:18:00|109202.1|109152.1|109202.7|109152.7|109204.5|109154.5|109200.1|109150.1|31
1729210690000|2024-10-18 00:18:10|109202.8|109152.8|109200.1|109150.1|109203.6|109153.6|109198.9|109148.9|36
1729210700000|2024-10-18 00:18:20|109200.9|109150.9|109200.8|109150.8|109201.2|109151.2|109197.8|109147.8|38
1729210710000|2024-10-18 00:18:30|109200|109150|109197.3|109147.3|109200|109150|109197.3|109147.3|12
1729210720000|2024-10-18 00:18:40|109197.7|109147.7|109198.3|109148.3|109200.1|109150.1|109196.8|109146.8|37
1729210730000|2024-10-18 00:18:50|109198.8|109148.8|109195.8|109145.8|109199|109149|109194.9|109144.9|30
1729210740000|2024-10-18 00:19:00|109196.3|109146.3|109196.7|109146.7|109197.5|109147.5|109193.9|109143.9|24
1729210750000|2024-10-18 00:19:10|109195|109145|109197.2|109147.2|109197.7|109147.7|109194.7|109144.7|25
1729210760000|2024-10-18 00:19:20|109197.1|109147.1|109196.1|109146.1|109198.3|109148.3|109195.4|109145.4|23
1729210770000|2024-10-18 00:19:30|109195.9|109145.9|109195.8|109145.8|109197.1|109147.1|109195.1|109145.1|25
1729210780000|2024-10-18 00:19:40|109194.9|109144.9|109196.6|109146.6|109198.4|109148.4|109194.9|109144.9|27
1729210790000|2024-10-18 00:19:50|109196.7|109146.7|109198.3|109148.3|109200.1|109150.1|109196.4|109146.4|27
1729210800000|2024-10-18 00:20:00|109198.4|109148.4|109198.8|109148.8|109203.1|109153.1|109197.5|109147.5|42
1729210810000|2024-10-18 00:20:10|109198.9|109148.9|109198|109148|109199.6|109149.6|109197.4|109147.4|19
1729210820000|2024-10-18 00:20:20|109197.5|109147.5|109199.1|109149.1|109200.2|109150.2|109196.8|109146.8|29
1729210830000|2024-10-18 00:20:30|109199|109149|109198|109148|109200.4|109150.4|109196.6|109146.6|30
1729210840000|2024-10-18 00:20:40|109198.1|109148.1|109198|109148|109198.9|109148.9|109196.3|109146.3|20
1729210850000|2024-10-18 00:20:50|109197.4|109147.4|109195.6|109145.6|109197.4|109147.4|109195|109145|20
1729210860000|2024-10-18 00:21:00|109195.8|109145.8|109197.8|109147.8|109198.6|109148.6|109195.7|109145.7|25
1729210870000|2024-10-18 00:21:10|109197.6|109147.6|109198.6|109148.6|109198.6|109148.6|109196|109146|27
1729210880000|2024-10-18 00:21:20|109198.4|109148.4|109196|109146|109198.4|109148.4|109194.6|109144.6|22
1729210890000|2024-10-18 00:21:30|109196.1|109146.1|109200.3|109150.3|109200.7|109150.7|109196.1|109146.1|26
1729210900000|2024-10-18 00:21:40|109198.7|109148.7|109199.4|109149.4|109199.9|109149.9|109197.9|109147.9|21
1729210910000|2024-10-18 00:21:50|109198.4|109148.4|109198.2|109148.2|109199.8|109149.8|109197.2|109147.2|25
1729210920000|2024-10-18 00:22:00|109198.6|109148.6|109200.6|109150.6|109201.3|109151.3|109198.5|109148.5|24
1729210930000|2024-10-18 00:22:10|109199.3|109149.3|109196.9|109146.9|109201|109151|109196.9|109146.9|21
1729210940000|2024-10-18 00:22:20|109196.8|109146.8|109191.9|109141.9|109196.8|109146.8|109191.9|109141.9|25
1729210950000|2024-10-18 00:22:30|109192|109142|109193.9|109143.9|109195|109145|109189|109139|22
1729210960000|2024-10-18 00:22:40|109194.7|109144.7|109194.9|109144.9|109195.1|109145.1|109194.4|109144.4|11
1729210970000|2024-10-18 00:22:50|109194.1|109144.1|109193.5|109143.5|109195|109145|109192.6|109142.6|22
1729210980000|2024-10-18 00:23:00|109193.9|109143.9|109193.7|109143.7|109197.6|109147.6|109192.9|109142.9|26
1729210990000|2024-10-18 00:23:10|109193.6|109143.6|109196.7|109146.7|109197.5|109147.5|109193.6|109143.6|24
1729211000000|2024-10-18 00:23:20|109195.8|109145.8|109193|109143|109196.6|109146.6|109193|109143|26
1729211010000|2024-10-18 00:23:30|109193.4|109143.4|109197|109147|109201|109151|109193.4|109143.4|18
1729211020000|2024-10-18 00:23:40|109196.3|109146.3|109190.2|109140.2|109196.3|109146.3|109190.2|109140.2|33
1729211030000|2024-10-18 00:23:50|109191.9|109141.9|109190.1|109140.1|109193.8|109143.8|109189.7|109139.7|22
1729211040000|2024-10-18 00:24:00|109190.4|109140.4|109197|109147|109197.1|109147.1|109190.4|109140.4|29
1729211050000|2024-10-18 00:24:10|109197.7|109147.7|109196|109146|109197.8|109147.8|109195.8|109145.8|18
1729211060000|2024-10-18 00:24:20|109195.6|109145.6|109194.8|109144.8|109196.8|109146.8|109194.3|109144.3|33
1729211070000|2024-10-18 00:24:30|109195.7|109145.7|109196.4|109146.4|109196.7|109146.7|109194.5|109144.5|14
1729211080000|2024-10-18 00:24:40|109196.2|109146.2|109196.6|109146.6|109196.8|109146.8|109196.2|109146.2|7
1729211090000|2024-10-18 00:24:50|109196.7|109146.7|109198.3|109148.3|109200|109150|109196.6|109146.6|11
1729211100000|2024-10-18 00:25:00|109197.6|109147.6|109196|109146|109200.2|109150.2|109195.9|109145.9|28
1729211110000|2024-10-18 00:25:10|109196.2|109146.2|109223.5|109173.5|109225.5|109175.5|109196.1|109146.1|28
1729211120000|2024-10-18 00:25:20|109224|109174|109225.9|109175.9|109226.1|109176.1|109223.8|109173.8|19
1729211130000|2024-10-18 00:25:30|109225.2|109175.2|109219.1|109169.1|109227.7|109177.7|109215.1|109165.1|33
1729211140000|2024-10-18 00:25:40|109220.1|109170.1|109218.7|109168.7|109221.5|109171.5|109217.6|109167.6|30
1729211150000|2024-10-18 00:25:50|109219.8|109169.8|109236.8|109186.8|109240.3|109190.3|109218.9|109168.9|47
1729211160000|2024-10-18 00:26:00|109238.4|109188.4|109235.6|109185.6|109238.5|109188.5|109232.9|109182.9|61
1729211170000|2024-10-18 00:26:10|109233.7|109183.7|109235.3|109185.3|109238.6|109188.6|109232.6|109182.6|56
1729211180000|2024-10-18 00:26:20|109235.4|109185.4|109235.9|109185.9|109238.6|109188.6|109233.9|109183.9|57
1729211190000|2024-10-18 00:26:30|109236.1|109186.1|109231.3|109181.3|109236.9|109186.9|109230.8|109180.8|35
1729211200000|2024-10-18 00:26:40|109231.6|109181.6|109233.4|109183.4|109235|109185|109231.3|109181.3|19
1729211210000|2024-10-18 00:26:50|109233.7|109183.7|109231.4|109181.4|109235|109185|109225.1|109175.1|29
1729211220000|2024-10-18 00:27:00|109231.6|109181.6|109230.5|109180.5|109235.1|109185.1|109230.5|109180.5|19
1729211230000|2024-10-18 00:27:10|109231.5|109181.5|109235.6|109185.6|109235.6|109185.6|109231|109181|23
1729211240000|2024-10-18 00:27:20|109233.4|109183.4|109233.9|109183.9|109235.8|109185.8|109231.5|109181.5|21
1729211250000|2024-10-18 00:27:30|109234.8|109184.8|109240.4|109190.4|109240.4|109190.4|109234.8|109184.8|18
1729211260000|2024-10-18 00:27:40|109240.6|109190.6|109240.7|109190.7|109244.1|109194.1|109240.2|109190.2|21
1729211270000|2024-10-18 00:27:50|109241.3|109191.3|109242.6|109192.6|109242.6|109192.6|109241.3|109191.3|13
1729211280000|2024-10-18 00:28:00|109241.6|109191.6|109242.1|109192.1|109243.5|109193.5|109238.7|109188.7|27
1729211290000|2024-10-18 00:28:10|109241.9|109191.9|109239.2|109189.2|109242.7|109192.7|109235.7|109185.7|36
1729211300000|2024-10-18 00:28:20|109237.5|109187.5|109238.7|109188.7|109240.5|109190.5|109235.1|109185.1|32
1729211310000|2024-10-18 00:28:30|109239.7|109189.7|109239.3|109189.3|109240.6|109190.6|109237.6|109187.6|23
1729211320000|2024-10-18 00:28:40|109239.2|109189.2|109236.6|109186.6|109239.2|109189.2|109235|109185|19
1729211330000|2024-10-18 00:28:50|109236.5|109186.5|109237.2|109187.2|109237.2|109187.2|109231.3|109181.3|20
1729211340000|2024-10-18 00:29:00|109233.8|109183.8|109240.6|109190.6|109242.6|109192.6|109233.8|109183.8|39
1729211350000|2024-10-18 00:29:10|109241.1|109191.1|109236.3|109186.3|109241.1|109191.1|109236.1|109186.1|24
1729211360000|2024-10-18 00:29:20|109235|109185|109235.5|109185.5|109236.3|109186.3|109235|109185|24
1729211370000|2024-10-18 00:29:30|109235.6|109185.6|109236|109186|109237|109187|109233.8|109183.8|26
1729211380000|2024-10-18 00:29:40|109235.9|109185.9|109240.7|109190.7|109242.7|109192.7|109235.9|109185.9|14
1729211390000|2024-10-18 00:29:50|109240.6|109190.6|109236.1|109186.1|109240.6|109190.6|109235.6|109185.6|13
1729211400000|2024-10-18 00:30:00|109236.7|109186.7|109233.8|109183.8|109237.8|109187.8|109232|109182|21
1729211410000|2024-10-18 00:30:10|109231.1|109181.1|109235.5|109185.5|109235.9|109185.9|109231.1|109181.1|23
1729211420000|2024-10-18 00:30:20|109236|109186|109234.9|109184.9|109237.7|109187.7|109234.3|109184.3|26
1729211430000|2024-10-18 00:30:30|109235.7|109185.7|109234.1|109184.1|109236.3|109186.3|109232|109182|29
1729211440000|2024-10-18 00:30:40|109234|109184|109244.7|109194.7|109245.1|109195.1|109233.3|109183.3|21
1729211450000|2024-10-18 00:30:50|109247.9|109197.9|109246.4|109196.4|109251.2|109201.2|109237.4|109187.4|38
1729211460000|2024-10-18 00:31:00|109246.9|109196.9|109247.6|109197.6|109247.8|109197.8|109241|109191|20
1729211470000|2024-10-18 00:31:10|109248.6|109198.6|109253.6|109203.6|109253.6|109203.6|109243|109193|43
1729211480000|2024-10-18 00:31:20|109253.7|109203.7|109257.4|109207.4|109269.1|109219.1|109246.4|109196.4|54
1729211490000|2024-10-18 00:31:30|109256.2|109206.2|109260.3|109210.3|109264.2|109214.2|109255.2|109205.2|51
1729211500000|2024-10-18 00:31:40|109261.1|109211.1|109258.5|109208.5|109266.7|109216.7|109256.8|109206.8|39
1729211510000|2024-10-18 00:31:50|109259|109209|109259.1|109209.1|109262.8|109212.8|109253.1|109203.1|52
1729211520000|2024-10-18 00:32:00|109257.8|109207.8|109259.1|109209.1|109263|109213|109253.6|109203.6|34
1729211530000|2024-10-18 00:32:10|109256.8|109206.8|109257.3|109207.3|109262.8|109212.8|109256|109206|32
1729211540000|2024-10-18 00:32:20|109257.2|109207.2|109263.3|109213.3|109267.3|109217.3|109256.7|109206.7|32
1729211550000|2024-10-18 00:32:30|109262.6|109212.6|109265.5|109215.5|109266.6|109216.6|109259.9|109209.9|46
1729211560000|2024-10-18 00:32:40|109264.5|109214.5|109263.4|109213.4|109267.1|109217.1|109260.8|109210.8|51
1729211570000|2024-10-18 00:32:50|109265|109215|109262.5|109212.5|109265.8|109215.8|109261.7|109211.7|48
1729211580000|2024-10-18 00:33:00|109263.3|109213.3|109267.2|109217.2|109270.6|109220.6|109262.1|109212.1|41
1729211590000|2024-10-18 00:33:10|109266.8|109216.8|109270.9|109220.9|109271.9|109221.9|109258.9|109208.9|43
1729211600000|2024-10-18 00:33:20|109269.9|109219.9|109267.3|109217.3|109271.3|109221.3|109265.6|109215.6|43
1729211610000|2024-10-18 00:33:30|109266.7|109216.7|109228|109178|109266.7|109216.7|109223.8|109173.8|45
1729211620000|2024-10-18 00:33:40|109228.7|109178.7|109228|109178|109238|109188|109220.2|109170.2|30
1729211630000|2024-10-18 00:33:50|109228.1|109178.1|109229.9|109179.9|109231.9|109181.9|109227|109177|20
1729211640000|2024-10-18 00:34:00|109231.2|109181.2|109233.2|109183.2|109240|109190|109229.6|109179.6|23
1729211650000|2024-10-18 00:34:10|109236|109186|109232.1|109182.1|109236|109186|109230.6|109180.6|16
1729211660000|2024-10-18 00:34:20|109232|109182|109228.9|109178.9|109232|109182|109228.5|109178.5|14
1729211670000|2024-10-18 00:34:30|109229.2|109179.2|109230|109180|109230.9|109180.9|109228.7|109178.7|15
1729211680000|2024-10-18 00:34:40|109229.9|109179.9|109229.6|109179.6|109230.4|109180.4|109229.6|109179.6|11
1729211690000|2024-10-18 00:34:50|109229.7|109179.7|109229.9|109179.9|109229.9|109179.9|109229.6|109179.6|8
1729211700000|2024-10-18 00:35:00|109230.6|109180.6|109229.6|109179.6|109232.3|109182.3|109229.2|109179.2|16
1729211710000|2024-10-18 00:35:10|109229.5|109179.5|109225.1|109175.1|109230.4|109180.4|109225.1|109175.1|17
1729211720000|2024-10-18 00:35:20|109225.8|109175.8|109223.2|109173.2|109226.1|109176.1|109221.2|109171.2|22
1729211730000|2024-10-18 00:35:30|109224.2|109174.2|109225.3|109175.3|109226.6|109176.6|109217.7|109167.7|27
1729211740000|2024-10-18 00:35:40|109225.4|109175.4|109225.9|109175.9|109227.1|109177.1|109225|109175|16
1729211750000|2024-10-18 00:35:50|109226|109176|109225.4|109175.4|109226.3|109176.3|109224.6|109174.6|18
1729211760000|2024-10-18 00:36:00|109223.8|109173.8|109217.6|109167.6|109225.7|109175.7|109213.3|109163.3|46
1729211770000|2024-10-18 00:36:10|109218.5|109168.5|109218.5|109168.5|109219.3|109169.3|109215.2|109165.2|23
1729211780000|2024-10-18 00:36:20|109218.4|109168.4|109210.8|109160.8|109219.1|109169.1|109210.4|109160.4|32
1729211790000|2024-10-18 00:36:30|109211.1|109161.1|109216.6|109166.6|109218.1|109168.1|109211.1|109161.1|32
1729211800000|2024-10-18 00:36:40|109217.1|109167.1|109217.9|109167.9|109221.3|109171.3|109209.7|109159.7|50
1729211810000|2024-10-18 00:36:50|109218.5|109168.5|109216.4|109166.4|109225|109175|109210.6|109160.6|46
1729211820000|2024-10-18 00:37:00|109216.5|109166.5|109210.5|109160.5|109223.1|109173.1|109209.8|109159.8|40
1729211830000|2024-10-18 00:37:10|109222|109172|109210.3|109160.3|109222|109172|109206.7|109156.7|46
1729211840000|2024-10-18 00:37:20|109211.7|109161.7|109212.3|109162.3|109221|109171|109205.8|109155.8|47
1729211850000|2024-10-18 00:37:30|109209.8|109159.8|109210.7|109160.7|109222.9|109172.9|109208.5|109158.5|44
1729211860000|2024-10-18 00:37:40|109217.8|109167.8|109215.3|109165.3|109225.4|109175.4|109209.1|109159.1|50
1729211870000|2024-10-18 00:37:50|109211|109161|109215.8|109165.8|109224.5|109174.5|109208.5|109158.5|39
1729211880000|2024-10-18 00:38:00|109216.3|109166.3|109214.3|109164.3|109222.6|109172.6|109208.9|109158.9|50
1729211890000|2024-10-18 00:38:10|109215.1|109165.1|109216.5|109166.5|109224.3|109174.3|109211.6|109161.6|37
1729211900000|2024-10-18 00:38:20|109216.2|109166.2|109216.2|109166.2|109227.5|109177.5|109213.9|109163.9|47
1729211910000|2024-10-18 00:38:30|109216.1|109166.1|109220.2|109170.2|109227.7|109177.7|109216.1|109166.1|31
1729211920000|2024-10-18 00:38:40|109220.3|109170.3|109223.4|109173.4|109228|109178|109218.6|109168.6|34
1729211930000|2024-10-18 00:38:50|109225.2|109175.2|109221.5|109171.5|109230.4|109180.4|109214.9|109164.9|34
1729211940000|2024-10-18 00:39:00|109222.3|109172.3|109221.8|109171.8|109225.6|109175.6|109215.5|109165.5|33
1729211950000|2024-10-18 00:39:10|109221.4|109171.4|109221.1|109171.1|109224.8|109174.8|109217.7|109167.7|24
1729211960000|2024-10-18 00:39:20|109220.8|109170.8|109219.9|109169.9|109224.1|109174.1|109216.3|109166.3|34
1729211970000|2024-10-18 00:39:30|109220.2|109170.2|109218.4|109168.4|109223.5|109173.5|109214.7|109164.7|25
1729211980000|2024-10-18 00:39:40|109220.6|109170.6|109215.8|109165.8|109224.4|109174.4|109214.3|109164.3|33
1729211990000|2024-10-18 00:39:50|109221.5|109171.5|109218.4|109168.4|109226.2|109176.2|109210.8|109160.8|41
1729212000000|2024-10-18 00:40:00|109217.1|109167.1|109216.4|109166.4|109219.2|109169.2|109207.2|109157.2|40
1729212010000|2024-10-18 00:40:10|109215.5|109165.5|109208.9|109158.9|109219.2|109169.2|109204.8|109154.8|36
1729212020000|2024-10-18 00:40:20|109209.1|109159.1|109212.7|109162.7|109218.1|109168.1|109207.9|109157.9|34
1729212030000|2024-10-18 00:40:30|109212.3|109162.3|109212.3|109162.3|109219.2|109169.2|109209.7|109159.7|42
1729212040000|2024-10-18 00:40:40|109212.7|109162.7|109212.8|109162.8|109215.3|109165.3|109208|109158|33
1729212050000|2024-10-18 00:40:50|109212.6|109162.6|109213|109163|109219.4|109169.4|109208.3|109158.3|29
1729212060000|2024-10-18 00:41:00|109212.9|109162.9|109209.8|109159.8|109214|109164|109208.7|109158.7|34
1729212070000|2024-10-18 00:41:10|109209.7|109159.7|109211|109161|109211.7|109161.7|109208.5|109158.5|28
1729212080000|2024-10-18 00:41:20|109212.4|109162.4|109207.1|109157.1|109212.5|109162.5|109202.9|109152.9|36
1729212090000|2024-10-18 00:41:30|109207.4|109157.4|109207|109157|109208.8|109158.8|109202.6|109152.6|16
1729212100000|2024-10-18 00:41:40|109206.9|109156.9|109206.9|109156.9|109207.1|109157.1|109206.9|109156.9|4
1729212110000|2024-10-18 00:41:50|109206.8|109156.8|109207.4|109157.4|109207.4|109157.4|109204.7|109154.7|8
1729212120000|2024-10-18 00:42:00|109207.6|109157.6|109206.2|109156.2|109208.7|109158.7|109203.4|109153.4|41
1729212130000|2024-10-18 00:42:10|109208.7|109158.7|109209|109159|109210.6|109160.6|109205.2|109155.2|21
1729212140000|2024-10-18 00:42:20|109209.9|109159.9|109206.8|109156.8|109209.9|109159.9|109206.8|109156.8|24
1729212150000|2024-10-18 00:42:30|109206.6|109156.6|109207.3|109157.3|109207.4|109157.4|109204.3|109154.3|18
1729212160000|2024-10-18 00:42:40|109207.4|109157.4|109207|109157|109208.8|109158.8|109205.7|109155.7|28
1729212170000|2024-10-18 00:42:50|109206.3|109156.3|109201.3|109151.3|109208.1|109158.1|109200.3|109150.3|35
1729212180000|2024-10-18 00:43:00|109201.1|109151.1|109204|109154|109209.7|109159.7|109197.7|109147.7|13
1729212190000|2024-10-18 00:43:10|109201.8|109151.8|109191.6|109141.6|109202.9|109152.9|109191.6|109141.6|36
1729212200000|2024-10-18 00:43:20|109191.1|109141.1|109188.5|109138.5|109191.1|109141.1|109186.4|109136.4|28
1729212210000|2024-10-18 00:43:30|109187.8|109137.8|109185.4|109135.4|109187.8|109137.8|109184.9|109134.9|25
1729212220000|2024-10-18 00:43:40|109185.2|109135.2|109188.1|109138.1|109189.7|109139.7|109184.7|109134.7|18
1729212230000|2024-10-18 00:43:50|109187.1|109137.1|109188.7|109138.7|109189.1|109139.1|109186.3|109136.3|21
1729212240000|2024-10-18 00:44:00|109188.3|109138.3|109190.4|109140.4|109191.1|109141.1|109188.2|109138.2|22
1729212250000|2024-10-18 00:44:10|109190.3|109140.3|109189|109139|109190.5|109140.5|109188.3|109138.3|13
1729212260000|2024-10-18 00:44:20|109188.9|109138.9|109188.2|109138.2|109189|109139|109188|109138|10
1729212270000|2024-10-18 00:44:30|109188.3|109138.3|109188.2|109138.2|109188.3|109138.3|109188.1|109138.1|4
1729212280000|2024-10-18 00:44:40|109186.6|109136.6|109183.6|109133.6|109186.6|109136.6|109182.6|109132.6|16
1729212290000|2024-10-18 00:44:50|109183.4|109133.4|109182.1|109132.1|109183.4|109133.4|109181.4|109131.4|16
1729212300000|2024-10-18 00:45:00|109182.2|109132.2|109182|109132|109182.2|109132.2|109180|109130|31
1729212310000|2024-10-18 00:45:10|109181.9|109131.9|109177.7|109127.7|109181.9|109131.9|109176.5|109126.5|16
1729212320000|2024-10-18 00:45:20|109178.3|109128.3|109176.7|109126.7|109180.4|109130.4|109176.4|109126.4|24
1729212330000|2024-10-18 00:45:30|109176.8|109126.8|109178.7|109128.7|109178.9|109128.9|109175.6|109125.6|13
1729212340000|2024-10-18 00:45:40|109178.8|109128.8|109178.1|109128.1|109179|109129|109176.5|109126.5|13
1729212350000|2024-10-18 00:45:50|109178.9|109128.9|109176.8|109126.8|109178.9|109128.9|109175.4|109125.4|24
1729212360000|2024-10-18 00:46:00|109176.9|109126.9|109177.5|109127.5|109178.5|109128.5|109176.9|109126.9|8
1729212370000|2024-10-18 00:46:10|109178.9|109128.9|109177.6|109127.6|109180.6|109130.6|109177.1|109127.1|29
1729212380000|2024-10-18 00:46:20|109177.7|109127.7|109177.8|109127.8|109177.9|109127.9|109177|109127|7
1729212390000|2024-10-18 00:46:30|109178.4|109128.4|109179.6|109129.6|109180.4|109130.4|109178.4|109128.4|12
1729212400000|2024-10-18 00:46:40|109179.2|109129.2|109179.1|109129.1|109179.2|109129.2|109178.8|109128.8|7
1729212410000|2024-10-18 00:46:50|109179.2|109129.2|109180.6|109130.6|109183.5|109133.5|109178.2|109128.2|14
1729212420000|2024-10-18 00:47:00|109179.3|109129.3|109179|109129|109179.5|109129.5|109177.7|109127.7|17
1729212430000|2024-10-18 00:47:10|109178.8|109128.8|109179.4|109129.4|109180.6|109130.6|109177.9|109127.9|14
1729212440000|2024-10-18 00:47:20|109179.9|109129.9|109180.2|109130.2|109181.5|109131.5|109179.1|109129.1|18
1729212450000|2024-10-18 00:47:30|109178.1|109128.1|109175|109125|109178.4|109128.4|109174.1|109124.1|17
1729212460000|2024-10-18 00:47:40|109175.1|109125.1|109176|109126|109176.1|109126.1|109173.9|109123.9|12
1729212470000|2024-10-18 00:47:50|109177.6|109127.6|109177.9|109127.9|109179.3|109129.3|109176.4|109126.4|26
1729212480000|2024-10-18 00:48:00|109178|109128|109177.1|109127.1|109179.5|109129.5|109177|109127|14
1729212490000|2024-10-18 00:48:10|109177|109127|109178.6|109128.6|109178.9|109128.9|109177|109127|11
1729212500000|2024-10-18 00:48:20|109178.5|109128.5|109173.5|109123.5|109179.2|109129.2|109173.5|109123.5|29
1729212510000|2024-10-18 00:48:30|109176.3|109126.3|109176.1|109126.1|109176.3|109126.3|109174.5|109124.5|9
1729212520000|2024-10-18 00:48:40|109176|109126|109177.4|109127.4|109177.7|109127.7|109176|109126|7
1729212530000|2024-10-18 00:48:50|109177.5|109127.5|109171.9|109121.9|109177.5|109127.5|109168.7|109118.7|28
1729212540000|2024-10-18 00:49:00|109173.4|109123.4|109171|109121|109173.4|109123.4|109168.7|109118.7|33
1729212550000|2024-10-18 00:49:10|109170.9|109120.9|109172.7|109122.7|109172.7|109122.7|109169.5|109119.5|30
1729212560000|2024-10-18 00:49:20|109172.9|109122.9|109171.7|109121.7|109176.7|109126.7|109171.7|109121.7|22
1729212570000|2024-10-18 00:49:30|109173.3|109123.3|109169.1|109119.1|109174.7|109124.7|109167.6|109117.6|23
1729212580000|2024-10-18 00:49:40|109168.7|109118.7|109164.7|109114.7|109170.6|109120.6|109164.7|109114.7|30
1729212590000|2024-10-18 00:49:50|109162.9|109112.9|109163.1|109113.1|109165.2|109115.2|109162.9|109112.9|17
1729212600000|2024-10-18 00:50:00|109164.1|109114.1|109163|109113|109169.6|109119.6|109162.1|109112.1|33
1729212610000|2024-10-18 00:50:10|109162.9|109112.9|109164.4|109114.4|109165|109115|109161.1|109111.1|22
1729212620000|2024-10-18 00:50:20|109164.6|109114.6|109156.1|109106.1|109167.1|109117.1|109156.1|109106.1|22
1729212630000|2024-10-18 00:50:30|109155.9|109105.9|109155.9|109105.9|109156|109106|109155.4|109105.4|7
1729212640000|2024-10-18 00:50:40|109156.6|109106.6|109144.1|109094.1|109156.6|109106.6|109139.7|109089.7|27
1729212650000|2024-10-18 00:50:50|109144.5|109094.5|109141|109091|109145.1|109095.1|109140.9|109090.9|20
1729212660000|2024-10-18 00:51:00|109140.1|109090.1|109142.2|109092.2|109143.2|109093.2|109139.8|109089.8|23
1729212670000|2024-10-18 00:51:10|109140.8|109090.8|109145.8|109095.8|109146.5|109096.5|109139.8|109089.8|25
1729212680000|2024-10-18 00:51:20|109145.5|109095.5|109146.4|109096.4|109146.4|109096.4|109144.7|109094.7|13
1729212690000|2024-10-18 00:51:30|109146.7|109096.7|109148.7|109098.7|109148.7|109098.7|109144.6|109094.6|19
1729212700000|2024-10-18 00:51:40|109148.6|109098.6|109148.6|109098.6|109149.4|109099.4|109147.4|109097.4|12
1729212710000|2024-10-18 00:51:50|109148.9|109098.9|109149.7|109099.7|109150.5|109100.5|109148.6|109098.6|11
1729212720000|2024-10-18 00:52:00|109150|109100|109149.9|109099.9|109150|109100|109149.9|109099.9|4
1729212730000|2024-10-18 00:52:10|109150|109100|109151.1|109101.1|109151.5|109101.5|109150|109100|9
1729212740000|2024-10-18 00:52:20|109151.2|109101.2|109146.4|109096.4|109151.2|109101.2|109146.4|109096.4|18
1729212750000|2024-10-18 00:52:30|109146.5|109096.5|109143.2|109093.2|109146.5|109096.5|109141.3|109091.3|19
1729212760000|2024-10-18 00:52:40|109142.8|109092.8|109143.6|109093.6|109143.6|109093.6|109142.5|109092.5|12
1729212770000|2024-10-18 00:52:50|109143.5|109093.5|109144.2|109094.2|109144.3|109094.3|109143.5|109093.5|7
1729212780000|2024-10-18 00:53:00|109145.1|109095.1|109144.6|109094.6|109145.1|109095.1|109144.2|109094.2|11
1729212790000|2024-10-18 00:53:10|109144.1|109094.1|109145.8|109095.8|109145.8|109095.8|109140.7|109090.7|18
1729212800000|2024-10-18 00:53:20|109146.8|109096.8|109149.1|109099.1|109149.1|109099.1|109146.1|109096.1|17
1729212810000|2024-10-18 00:53:30|109148.8|109098.8|109148.5|109098.5|109149.5|109099.5|109146.9|109096.9|14
1729212820000|2024-10-18 00:53:40|109148.8|109098.8|109149.4|109099.4|109149.6|109099.6|109148.8|109098.8|11
1729212830000|2024-10-18 00:53:50|109146.7|109096.7|109149.3|109099.3|109149.4|109099.4|109144.9|109094.9|14
1729212840000|2024-10-18 00:54:00|109149.2|109099.2|109150.1|109100.1|109150.9|109100.9|109147.7|109097.7|15
1729212850000|2024-10-18 00:54:10|109150.3|109100.3|109146.4|109096.4|109150.3|109100.3|109143.5|109093.5|11
1729212860000|2024-10-18 00:54:20|109146.3|109096.3|109146.4|109096.4|109147.5|109097.5|109146.2|109096.2|13
1729212870000|2024-10-18 00:54:30|109146.2|109096.2|109139.4|109089.4|109146.2|109096.2|109136.7|109086.7|28
1729212880000|2024-10-18 00:54:40|109139.6|109089.6|109146.2|109096.2|109150.9|109100.9|109138.5|109088.5|23
1729212890000|2024-10-18 00:54:50|109146|109096|109150.7|109100.7|109150.7|109100.7|109145.1|109095.1|20
1729212900000|2024-10-18 00:55:00|109152.2|109102.2|109146.1|109096.1|109154.1|109104.1|109145.1|109095.1|35
1729212910000|2024-10-18 00:55:10|109144.7|109094.7|109146.4|109096.4|109153|109103|109141.4|109091.4|27
1729212920000|2024-10-18 00:55:20|109143.1|109093.1|109138.9|109088.9|109144.5|109094.5|109138.9|109088.9|18
1729212930000|2024-10-18 00:55:30|109139.1|109089.1|109163.2|109113.2|109164|109114|109139.1|109089.1|48
1729212940000|2024-10-18 00:55:40|109164.8|109114.8|109159.6|109109.6|109165.9|109115.9|109154.4|109104.4|54
1729212950000|2024-10-18 00:55:50|109159.8|109109.8|109157.1|109107.1|109163.3|109113.3|109153|109103|40
1729212960000|2024-10-18 00:56:00|109156.6|109106.6|109155|109105|109161.7|109111.7|109151.4|109101.4|22
1729212970000|2024-10-18 00:56:10|109155.1|109105.1|109161.4|109111.4|109162.2|109112.2|109152.2|109102.2|18
1729212980000|2024-10-18 00:56:20|109158.8|109108.8|109162.3|109112.3|109165.5|109115.5|109158.8|109108.8|30
1729212990000|2024-10-18 00:56:30|109162.2|109112.2|109158.4|109108.4|109162.2|109112.2|109158.4|109108.4|9
1729213000000|2024-10-18 00:56:40|109157.8|109107.8|109171.6|109121.6|109172.7|109122.7|109157.8|109107.8|22
1729213010000|2024-10-18 00:56:50|109170.3|109120.3|109175.2|109125.2|109176.3|109126.3|109169.7|109119.7|26
1729213020000|2024-10-18 00:57:00|109175.5|109125.5|109183.4|109133.4|109183.4|109133.4|109175.1|109125.1|34
1729213030000|2024-10-18 00:57:10|109183.3|109133.3|109175.9|109125.9|109183.3|109133.3|109173.9|109123.9|52
1729213040000|2024-10-18 00:57:20|109175.6|109125.6|109174.5|109124.5|109177.3|109127.3|109173|109123|48
1729213050000|2024-10-18 00:57:30|109175.3|109125.3|109174.5|109124.5|109177.6|109127.6|109171.9|109121.9|20
1729213060000|2024-10-18 00:57:40|109174.1|109124.1|109182.6|109132.6|109182.6|109132.6|109174.1|109124.1|28
1729213070000|2024-10-18 00:57:50|109181.8|109131.8|109181.2|109131.2|109183.3|109133.3|109177.1|109127.1|26
1729213080000|2024-10-18 00:58:00|109181.4|109131.4|109184.5|109134.5|109185.9|109135.9|109180.3|109130.3|30
1729213090000|2024-10-18 00:58:10|109185|109135|109183|109133|109188.8|109138.8|109180.4|109130.4|23
1729213100000|2024-10-18 00:58:20|109182.6|109132.6|109183|109133|109185|109135|109179.7|109129.7|29
1729213110000|2024-10-18 00:58:30|109183.6|109133.6|109182.4|109132.4|109185.9|109135.9|109179.1|109129.1|30
1729213120000|2024-10-18 00:58:40|109181.9|109131.9|109182.3|109132.3|109183.9|109133.9|109180.3|109130.3|45
1729213130000|2024-10-18 00:58:50|109182.2|109132.2|109181.5|109131.5|109184.8|109134.8|109179.7|109129.7|37
1729213140000|2024-10-18 00:59:00|109181.7|109131.7|109181.8|109131.8|109183|109133|109179.2|109129.2|30
1729213150000|2024-10-18 00:59:10|109180.3|109130.3|109180.8|109130.8|109184.9|109134.9|109178.2|109128.2|35
1729213160000|2024-10-18 00:59:20|109180.9|109130.9|109181.5|109131.5|109184.2|109134.2|109178.3|109128.3|41
1729213170000|2024-10-18 00:59:30|109180.5|109130.5|109184.1|109134.1|109185.5|109135.5|109179.4|109129.4|33
1729213180000|2024-10-18 00:59:40|109184|109134|109186.2|109136.2|109186.9|109136.9|109178.7|109128.7|26
1729213190000|2024-10-18 00:59:50|109185.4|109135.4|109190.8|109140.8|109192.4|109142.4|109183.1|109133.1|30
1729213200000|2024-10-18 01:00:00|109190.6|109140.6|109190.2|109140.2|109195.1|109145.1|109188.6|109138.6|40
1729213210000|2024-10-18 01:00:10|109187.4|109137.4|109192.4|109142.4|109192.7|109142.7|109186.8|109136.8|29
1729213220000|2024-10-18 01:00:20|109191.1|109141.1|109189.2|109139.2|109195.7|109145.7|109189.2|109139.2|47
1729213230000|2024-10-18 01:00:30|109187.6|109137.6|109188.8|109138.8|109194.1|109144.1|109187|109137|38
1729213240000|2024-10-18 01:00:40|109189|109139|109196.2|109146.2|109196.4|109146.4|109189|109139|23
1729213250000|2024-10-18 01:00:50|109198.1|109148.1|109195.6|109145.6|109199.1|109149.1|109193.3|109143.3|40
1729213260000|2024-10-18 01:01:00|109197.2|109147.2|109193.3|109143.3|109198.3|109148.3|109189.8|109139.8|42
1729213270000|2024-10-18 01:01:10|109193|109143|109198.7|109148.7|109199.2|109149.2|109192.1|109142.1|46
1729213280000|2024-10-18 01:01:20|109198.1|109148.1|109199.5|109149.5|109204.5|109154.5|109189.9|109139.9|32
1729213290000|2024-10-18 01:01:30|109199.4|109149.4|109197|109147|109201.7|109151.7|109196.2|109146.2|23
1729213300000|2024-10-18 01:01:40|109199.7|109149.7|109198.2|109148.2|109200|109150|109194.6|109144.6|15
1729213310000|2024-10-18 01:01:50|109200.3|109150.3|109198|109148|109201.3|109151.3|109195.7|109145.7|13
1729213320000|2024-10-18 01:02:00|109195.6|109145.6|109200|109150|109200|109150|109195.6|109145.6|11
1729213330000|2024-10-18 01:02:10|109199.6|109149.6|109196.2|109146.2|109199.6|109149.6|109195|109145|16
1729213340000|2024-10-18 01:02:20|109194.6|109144.6|109188.4|109138.4|109196.8|109146.8|109186.3|109136.3|23
1729213350000|2024-10-18 01:02:30|109188.7|109138.7|109184.3|109134.3|109189.1|109139.1|109184.1|109134.1|24
1729213360000|2024-10-18 01:02:40|109184.4|109134.4|109182.9|109132.9|109185.9|109135.9|109181.4|109131.4|22
1729213370000|2024-10-18 01:02:50|109182.1|109132.1|109183.1|109133.1|109183.4|109133.4|109182.1|109132.1|7
1729213380000|2024-10-18 01:03:00|109184|109134|109182.6|109132.6|109184.1|109134.1|109179.4|109129.4|29
1729213390000|2024-10-18 01:03:10|109182|109132|109180.6|109130.6|109183.3|109133.3|109178.7|109128.7|27
1729213400000|2024-10-18 01:03:20|109182.1|109132.1|109173.7|109123.7|109182.1|109132.1|109171.1|109121.1|29
1729213410000|2024-10-18 01:03:30|109174|109124|109172.5|109122.5|109175.3|109125.3|109165.8|109115.8|20
1729213420000|2024-10-18 01:03:40|109172.6|109122.6|109172.8|109122.8|109173.1|109123.1|109172|109122|8
1729213430000|2024-10-18 01:03:50|109172.6|109122.6|109171.3|109121.3|109172.8|109122.8|109169.4|109119.4|12
1729213440000|2024-10-18 01:04:00|109170.4|109120.4|109174.7|109124.7|109178.9|109128.9|109166.5|109116.5|35
1729213450000|2024-10-18 01:04:10|109170.4|109120.4|109167.5|109117.5|109171.3|109121.3|109165.7|109115.7|25
1729213460000|2024-10-18 01:04:20|109168.9|109118.9|109163.9|109113.9|109168.9|109118.9|109161.8|109111.8|38
1729213470000|2024-10-18 01:04:30|109164.2|109114.2|109162.8|109112.8|109167.1|109117.1|109161.1|109111.1|20
1729213480000|2024-10-18 01:04:40|109166.6|109116.6|109169.6|109119.6|109171.8|109121.8|109162.2|109112.2|17
1729213490000|2024-10-18 01:04:50|109170.7|109120.7|109171.1|109121.1|109171.8|109121.8|109166.5|109116.5|29
1729213500000|2024-10-18 01:05:00|109168|109118|109168.3|109118.3|109172.7|109122.7|109165.9|109115.9|31
1729213510000|2024-10-18 01:05:10|109168.8|109118.8|109166.6|109116.6|109173.8|109123.8|109165.5|109115.5|24
1729213520000|2024-10-18 01:05:20|109167.1|109117.1|109166.1|109116.1|109167.6|109117.6|109165.2|109115.2|11
1729213530000|2024-10-18 01:05:30|109166.6|109116.6|109164.3|109114.3|109166.6|109116.6|109163.6|109113.6|16
1729213540000|2024-10-18 01:05:40|109164|109114|109165.8|109115.8|109173.1|109123.1|109164|109114|12
1729213550000|2024-10-18 01:05:50|109168.6|109118.6|109168.6|109118.6|109168.9|109118.9|109168.2|109118.2|7
1729213560000|2024-10-18 01:06:00|109172|109122|109172.9|109122.9|109173.4|109123.4|109167.4|109117.4|22
1729213570000|2024-10-18 01:06:10|109169.2|109119.2|109167.6|109117.6|109173.4|109123.4|109165.5|109115.5|15
1729213580000|2024-10-18 01:06:20|109168.5|109118.5|109164.9|109114.9|109169.3|109119.3|109164.4|109114.4|13
1729213590000|2024-10-18 01:06:30|109164.6|109114.6|109164.4|109114.4|109168.2|109118.2|109163.2|109113.2|21
1729213600000|2024-10-18 01:06:40|109167.6|109117.6|109163.2|109113.2|109167.9|109117.9|109163|109113|11
1729213610000|2024-10-18 01:06:50|109163.9|109113.9|109163.6|109113.6|109164.1|109114.1|109158.3|109108.3|23
1729213620000|2024-10-18 01:07:00|109162.7|109112.7|109159.1|109109.1|109166.5|109116.5|109159|109109|21
1729213630000|2024-10-18 01:07:10|109159.4|109109.4|109160.6|109110.6|109164.7|109114.7|109159|109109|22
1729213640000|2024-10-18 01:07:20|109159.6|109109.6|109160.5|109110.5|109163.1|109113.1|109155.6|109105.6|12
1729213650000|2024-10-18 01:07:30|109160.4|109110.4|109162.3|109112.3|109162.3|109112.3|109160.4|109110.4|13
1729213660000|2024-10-18 01:07:40|109162.4|109112.4|109163.4|109113.4|109165.6|109115.6|109161.1|109111.1|16
1729213670000|2024-10-18 01:07:50|109163.2|109113.2|109163.3|109113.3|109164|109114|109161.9|109111.9|16
1729213680000|2024-10-18 01:08:00|109166.3|109116.3|109165.9|109115.9|109166.3|109116.3|109165.2|109115.2|9
1729213690000|2024-10-18 01:08:10|109164.8|109114.8|109161.5|109111.5|109165.1|109115.1|109159.5|109109.5|16
1729213700000|2024-10-18 01:08:20|109161.2|109111.2|109158.6|109108.6|109161.2|109111.2|109158.6|109108.6|8
1729213710000|2024-10-18 01:08:30|109161.1|109111.1|109158.2|109108.2|109162.1|109112.1|109158.1|109108.1|17
1729213720000|2024-10-18 01:08:40|109158.1|109108.1|109154.4|109104.4|109158.9|109108.9|109149.6|109099.6|31
1729213730000|2024-10-18 01:08:50|109150.8|109100.8|109154.8|109104.8|109155.4|109105.4|109150.8|109100.8|10
1729213740000|2024-10-18 01:09:00|109150.8|109100.8|109151.7|109101.7|109154.8|109104.8|109150.8|109100.8|8
1729213750000|2024-10-18 01:09:10|109151.6|109101.6|109154.5|109104.5|109154.8|109104.8|109143.3|109093.3|15
1729213760000|2024-10-18 01:09:20|109155|109105|109152.1|109102.1|109155.2|109105.2|109147.7|109097.7|23
1729213770000|2024-10-18 01:09:30|109152.7|109102.7|109153.5|109103.5|109156.8|109106.8|109152|109102|20
1729213780000|2024-10-18 01:09:40|109154.3|109104.3|109154.3|109104.3|109158.2|109108.2|109152.8|109102.8|20
1729213790000|2024-10-18 01:09:50|109154|109104|109152.2|109102.2|109157.9|109107.9|109151.1|109101.1|23
1729213800000|2024-10-18 01:10:00|109154|109104|109153.5|109103.5|109157.8|109107.8|109148.8|109098.8|25
1729213810000|2024-10-18 01:10:10|109153.2|109103.2|109154.4|109104.4|109154.7|109104.7|109153.2|109103.2|12
1729213820000|2024-10-18 01:10:20|109154.6|109104.6|109155.1|109105.1|109158.1|109108.1|109154|109104|8
1729213830000|2024-10-18 01:10:30|109154.8|109104.8|109152|109102|109157|109107|109151.9|109101.9|14
1729213840000|2024-10-18 01:10:40|109151.9|109101.9|109152.2|109102.2|109156.5|109106.5|109151.4|109101.4|17
1729213850000|2024-10-18 01:10:50|109155.9|109105.9|109156.4|109106.4|109160.2|109110.2|109154.8|109104.8|13
1729213860000|2024-10-18 01:11:00|109156.5|109106.5|109154.8|109104.8|109158.2|109108.2|109153.2|109103.2|21
1729213870000|2024-10-18 01:11:10|109154.2|109104.2|109156.7|109106.7|109163.1|109113.1|109154.1|109104.1|23
1729213880000|2024-10-18 01:11:20|109160.1|109110.1|109155.6|109105.6|109160.4|109110.4|109149.9|109099.9|16
1729213890000|2024-10-18 01:11:30|109156.5|109106.5|109160.2|109110.2|109160.2|109110.2|109156.1|109106.1|11
1729213900000|2024-10-18 01:11:40|109160.5|109110.5|109156.5|109106.5|109161|109111|109151.8|109101.8|20
1729213910000|2024-10-18 01:11:50|109158.1|109108.1|109159.3|109109.3|109160.3|109110.3|109155.9|109105.9|15
1729213920000|2024-10-18 01:12:00|109158.4|109108.4|109157.6|109107.6|109160.6|109110.6|109153.6|109103.6|17
1729213930000|2024-10-18 01:12:10|109157.4|109107.4|109157.7|109107.7|109158.6|109108.6|109157|109107|7
1729213940000|2024-10-18 01:12:20|109157.4|109107.4|109153|109103|109157.4|109107.4|109150.8|109100.8|26
1729213950000|2024-10-18 01:12:30|109152.7|109102.7|109155|109105|109156.5|109106.5|109151.1|109101.1|14
1729213960000|2024-10-18 01:12:40|109154.1|109104.1|109150.2|109100.2|109154.3|109104.3|109142|109092|27
1729213970000|2024-10-18 01:12:50|109151|109101|109149.7|109099.7|109152.4|109102.4|109147.5|109097.5|18
1729213980000|2024-10-18 01:13:00|109153|109103|109153.3|109103.3|109153.9|109103.9|109146|109096|22
1729213990000|2024-10-18 01:13:10|109153.4|109103.4|109153.2|109103.2|109157.5|109107.5|109153|109103|19
1729214000000|2024-10-18 01:13:20|109153.1|109103.1|109158.7|109108.7|109159|109109|109150.6|109100.6|20
1729214010000|2024-10-18 01:13:30|109158.1|109108.1|109153|109103|109159.3|109109.3|109152|109102|24
1729214020000|2024-10-18 01:13:40|109153.3|109103.3|109158|109108|109158|109108|109148.4|109098.4|13
1729214030000|2024-10-18 01:13:50|109153|109103|109150.7|109100.7|109156.7|109106.7|109146.5|109096.5|13
1729214040000|2024-10-18 01:14:00|109147|109097|109146.9|109096.9|109150|109100|109141.9|109091.9|28
1729214050000|2024-10-18 01:14:10|109147|109097|109146.2|109096.2|109150.3|109100.3|109142.5|109092.5|22
1729214060000|2024-10-18 01:14:20|109146.9|109096.9|109148.6|109098.6|109152.3|109102.3|109145.9|109095.9|16
1729214070000|2024-10-18 01:14:30|109145.1|109095.1|109150.7|109100.7|109150.7|109100.7|109142.4|109092.4|24
1729214080000|2024-10-18 01:14:40|109150.3|109100.3|109149.8|109099.8|109150.5|109100.5|109147.5|109097.5|17
1729214090000|2024-10-18 01:14:50|109149.5|109099.5|109148.2|109098.2|109149.5|109099.5|109141.3|109091.3|18
1729214100000|2024-10-18 01:15:00|109147.3|109097.3|109129.7|109079.7|109148.7|109098.7|109126.3|109076.3|17
1729214110000|2024-10-18 01:15:10|109129.6|109079.6|109123.9|109073.9|109129.6|109079.6|109122.1|109072.1|15
1729214120000|2024-10-18 01:15:20|109125|109075|109122.1|109072.1|109125.3|109075.3|109121.2|109071.2|15
1729214130000|2024-10-18 01:15:30|109123|109073|109120.9|109070.9|109128.1|109078.1|109119.4|109069.4|18
1729214140000|2024-10-18 01:15:40|109120.5|109070.5|109119|109069|109122.5|109072.5|109118.4|109068.4|21
1729214150000|2024-10-18 01:15:50|109119.9|109069.9|109115.3|109065.3|109120.4|109070.4|109115.3|109065.3|18
1729214160000|2024-10-18 01:16:00|109119.6|109069.6|109120.7|109070.7|109120.7|109070.7|109119.5|109069.5|5
1729214170000|2024-10-18 01:16:10|109121|109071|109123.8|109073.8|109129.1|109079.1|109118.5|109068.5|27
1729214180000|2024-10-18 01:16:20|109123.9|109073.9|109141.3|109091.3|109141.3|109091.3|109122.8|109072.8|7
1729214190000|2024-10-18 01:16:30|109148.7|109098.7|109133.8|109083.8|109155.1|109105.1|109133.3|109083.3|48
1729214200000|2024-10-18 01:16:40|109133.6|109083.6|109134.2|109084.2|109137.4|109087.4|109133.6|109083.6|31
1729214210000|2024-10-18 01:16:50|109139.5|109089.5|109134.7|109084.7|109139.5|109089.5|109130.2|109080.2|20
1729214220000|2024-10-18 01:17:00|109135.2|109085.2|109140.8|109090.8|109141.5|109091.5|109135.2|109085.2|21
1729214230000|2024-10-18 01:17:10|109140.4|109090.4|109149.1|109099.1|109149.1|109099.1|109139.4|109089.4|27
1729214240000|2024-10-18 01:17:20|109148.4|109098.4|109144.9|109094.9|109148.4|109098.4|109141.8|109091.8|26
1729214250000|2024-10-18 01:17:30|109144.7|109094.7|109144.3|109094.3|109145.7|109095.7|109142.1|109092.1|17
1729214260000|2024-10-18 01:17:40|109144.2|109094.2|109144.5|109094.5|109144.6|109094.6|109144.2|109094.2|4
1729214270000|2024-10-18 01:17:50|109145|109095|109141.3|109091.3|109146.9|109096.9|109141.3|109091.3|16
1729214280000|2024-10-18 01:18:00|109141.5|109091.5|109141.9|109091.9|109144.3|109094.3|109135.8|109085.8|18
1729214290000|2024-10-18 01:18:10|109141.7|109091.7|109138.3|109088.3|109143.2|109093.2|109137.5|109087.5|16
1729214300000|2024-10-18 01:18:20|109137.6|109087.6|109144.1|109094.1|109145|109095|109137.3|109087.3|19
1729214310000|2024-10-18 01:18:30|109144.3|109094.3|109142.2|109092.2|109144.3|109094.3|109135.2|109085.2|26
1729214320000|2024-10-18 01:18:40|109142.1|109092.1|109144.1|109094.1|109144.1|109094.1|109140.8|109090.8|13
1729214330000|2024-10-18 01:18:50|109144.2|109094.2|109144.3|109094.3|109144.3|109094.3|109144.2|109094.2|2
1729214340000|2024-10-18 01:19:00|109144.4|109094.4|109145.4|109095.4|109146.6|109096.6|109140.6|109090.6|20
1729214350000|2024-10-18 01:19:10|109145.5|109095.5|109148.8|109098.8|109154.3|109104.3|109142.9|109092.9|19
1729214360000|2024-10-18 01:19:20|109148.5|109098.5|109145.5|109095.5|109148.5|109098.5|109144.4|109094.4|9
1729214370000|2024-10-18 01:19:30|109141.9|109091.9|109143.6|109093.6|109146.5|109096.5|109141.9|109091.9|12
1729214380000|2024-10-18 01:19:40|109145|109095|109142.8|109092.8|109145|109095|109140.1|109090.1|10
1729214390000|2024-10-18 01:19:50|109142.9|109092.9|109133|109083|109144.3|109094.3|109132.1|109082.1|18
1729214400000|2024-10-18 01:20:00|109134|109084|109136.9|109086.9|109138.2|109088.2|109132.6|109082.6|12
1729214410000|2024-10-18 01:20:10|109137|109087|109132.8|109082.8|109137|109087|109132.8|109082.8|2
1729214420000|2024-10-18 01:20:20|109133.7|109083.7|109135.6|109085.6|109137|109087|109132.4|109082.4|8
1729214430000|2024-10-18 01:20:30|109135.3|109085.3|109144.7|109094.7|109150.7|109100.7|109127.2|109077.2|22
1729214440000|2024-10-18 01:20:40|109143.9|109093.9|109153.4|109103.4|109156.2|109106.2|109143.1|109093.1|42
1729214450000|2024-10-18 01:20:50|109155.2|109105.2|109153|109103|109155.2|109105.2|109150.6|109100.6|16
1729214460000|2024-10-18 01:21:00|109151.5|109101.5|109148.9|109098.9|109151.5|109101.5|109147.1|109097.1|21
1729214470000|2024-10-18 01:21:10|109148.8|109098.8|109136.2|109086.2|109148.8|109098.8|109134.1|109084.1|29
1729214480000|2024-10-18 01:21:20|109135.4|109085.4|109134|109084|109135.7|109085.7|109134|109084|7
1729214490000|2024-10-18 01:21:30|109134.1|109084.1|109133.3|109083.3|109134.1|109084.1|109133.2|109083.2|7
1729214500000|2024-10-18 01:21:40|109132|109082|109123.4|109073.4|109132|109082|109121.1|109071.1|14
1729214510000|2024-10-18 01:21:50|109123.2|109073.2|109121.9|109071.9|109124.3|109074.3|109118.7|109068.7|22
1729214520000|2024-10-18 01:22:00|109122|109072|109120.7|109070.7|109122|109072|109120.7|109070.7|5
1729214530000|2024-10-18 01:22:10|109120.4|109070.4|109119|109069|109120.4|109070.4|109118.5|109068.5|10
1729214540000|2024-10-18 01:22:20|109118.2|109068.2|109119.7|109069.7|109119.7|109069.7|109118.2|109068.2|10
1729214550000|2024-10-18 01:22:30|109121.1|109071.1|109120|109070|109121.5|109071.5|109119.8|109069.8|9
1729214560000|2024-10-18 01:22:40|109120.1|109070.1|109116.4|109066.4|109123.4|109073.4|109115|109065|24
1729214570000|2024-10-18 01:22:50|109116.3|109066.3|109118.6|109068.6|109119.9|109069.9|109115.9|109065.9|27
1729214580000|2024-10-18 01:23:00|109118.7|109068.7|109119|109069|109119.9|109069.9|109116.9|109066.9|24
1729214590000|2024-10-18 01:23:10|109119.1|109069.1|109118|109068|109119.9|109069.9|109117.4|109067.4|15
1729214600000|2024-10-18 01:23:20|109119.6|109069.6|109115.4|109065.4|109120|109070|109115.3|109065.3|21
1729214610000|2024-10-18 01:23:30|109116.7|109066.7|109117.3|109067.3|109117.5|109067.5|109116.2|109066.2|12
1729214620000|2024-10-18 01:23:40|109116.7|109066.7|109117.8|109067.8|109119.5|109069.5|109116.7|109066.7|17
1729214630000|2024-10-18 01:23:50|109117.5|109067.5|109113.2|109063.2|109117.9|109067.9|109111.5|109061.5|14
1729214640000|2024-10-18 01:24:00|109112.7|109062.7|109115.2|109065.2|109116.5|109066.5|109111.5|109061.5|19
1729214650000|2024-10-18 01:24:10|109114.9|109064.9|109112.8|109062.8|109118.1|109068.1|109112.8|109062.8|20
1729214660000|2024-10-18 01:24:20|109114.1|109064.1|109115.4|109065.4|109115.9|109065.9|109114.1|109064.1|7
1729214670000|2024-10-18 01:24:30|109115.2|109065.2|109115.4|109065.4|109120.2|109070.2|109113.7|109063.7|26
1729214690000|2024-10-18 01:24:50|109115.1|109065.1|109113|109063|109116.9|109066.9|109110.4|109060.4|25
1729214700000|2024-10-18 01:25:00|109111.4|109061.4|109114.6|109064.6|109117.3|109067.3|109111.1|109061.1|13
1729214710000|2024-10-18 01:25:10|109114.4|109064.4|109115.5|109065.5|109118.2|109068.2|109113|109063|13
1729214720000|2024-10-18 01:25:20|109115.8|109065.8|109114.3|109064.3|109115.8|109065.8|109114.1|109064.1|5
1729214730000|2024-10-18 01:25:30|109113.2|109063.2|109113.9|109063.9|109115.2|109065.2|109113.2|109063.2|5
1729214740000|2024-10-18 01:25:40|109114.1|109064.1|109115|109065|109117|109067|109113.4|109063.4|21
1729214750000|2024-10-18 01:25:50|109112.1|109062.1|109116.9|109066.9|109118.9|109068.9|109112.1|109062.1|32
1729214760000|2024-10-18 01:26:00|109118.8|109068.8|109116.9|109066.9|109119|109069|109115.5|109065.5|25
1729214770000|2024-10-18 01:26:10|109117|109067|109118.9|109068.9|109119.7|109069.7|109116.4|109066.4|26
1729214780000|2024-10-18 01:26:20|109119.7|109069.7|109121.1|109071.1|109123.9|109073.9|109118.3|109068.3|32
1729214790000|2024-10-18 01:26:30|109121|109071|109123.7|109073.7|109124.4|109074.4|109120.1|109070.1|36
1729214800000|2024-10-18 01:26:40|109124.3|109074.3|109122.4|109072.4|109125|109075|109122.4|109072.4|15
1729214810000|2024-10-18 01:26:50|109122.2|109072.2|109122.2|109072.2|109123.5|109073.5|109122.2|109072.2|9
1729214820000|2024-10-18 01:27:00|109122.4|109072.4|109122|109072|109122.5|109072.5|109122|109072|5
1729214830000|2024-10-18 01:27:10|109121.9|109071.9|109122.3|109072.3|109124.3|109074.3|109121.9|109071.9|10
1729214840000|2024-10-18 01:27:20|109122.4|109072.4|109125.3|109075.3|109125.8|109075.8|109121.3|109071.3|16
1729214850000|2024-10-18 01:27:30|109126.9|109076.9|109124.8|109074.8|109126.9|109076.9|109124.5|109074.5|8
1729214860000|2024-10-18 01:27:40|109124.7|109074.7|109127.2|109077.2|109128.2|109078.2|109124.5|109074.5|16
1729214870000|2024-10-18 01:27:50|109127.4|109077.4|109126.9|109076.9|109127.4|109077.4|109126.7|109076.7|6
1729214880000|2024-10-18 01:28:00|109127.1|109077.1|109124.8|109074.8|109129.6|109079.6|109124.3|109074.3|25
1729214890000|2024-10-18 01:28:10|109124.9|109074.9|109121.5|109071.5|109124.9|109074.9|109118.2|109068.2|34
1729214900000|2024-10-18 01:28:20|109121.2|109071.2|109121.8|109071.8|109123.3|109073.3|109120.1|109070.1|17
1729214910000|2024-10-18 01:28:30|109123|109073|109119.6|109069.6|109123|109073|109119.6|109069.6|21
1729214920000|2024-10-18 01:28:40|109119.5|109069.5|109119.6|109069.6|109119.9|109069.9|109116.1|109066.1|17
1729214930000|2024-10-18 01:28:50|109121.1|109071.1|109122.9|109072.9|109123|109073|109119.8|109069.8|18
1729214940000|2024-10-18 01:29:00|109122.8|109072.8|109122.7|109072.7|109125.1|109075.1|109122.4|109072.4|15
1729214950000|2024-10-18 01:29:10|109122|109072|109121.9|109071.9|109124.6|109074.6|109119.3|109069.3|18
1729214960000|2024-10-18 01:29:20|109122|109072|109120.7|109070.7|109125.6|109075.6|109120.7|109070.7|17
1729214970000|2024-10-18 01:29:30|109120.6|109070.6|109121.9|109071.9|109123.3|109073.3|109118.5|109068.5|15
1729214980000|2024-10-18 01:29:40|109121.8|109071.8|109121.1|109071.1|109124.4|109074.4|109120.7|109070.7|38
1729214990000|2024-10-18 01:29:50|109121.9|109071.9|109120.8|109070.8|109122.9|109072.9|109119.7|109069.7|27
1729215000000|2024-10-18 01:30:00|109126.3|109076.3|109122.4|109072.4|109126.3|109076.3|109118.6|109068.6|43
1729215010000|2024-10-18 01:30:10|109121.1|109071.1|109118.9|109068.9|109122.5|109072.5|109117.8|109067.8|29
1729215020000|2024-10-18 01:30:20|109120.1|109070.1|109119.5|109069.5|109121.9|109071.9|109118.7|109068.7|26
1729215030000|2024-10-18 01:30:30|109119.2|109069.2|109118.1|109068.1|109121.9|109071.9|109115.7|109065.7|28
1729215040000|2024-10-18 01:30:40|109118.3|109068.3|109118.6|109068.6|109119.7|109069.7|109116.4|109066.4|31
1729215050000|2024-10-18 01:30:50|109120.5|109070.5|109117.9|109067.9|109120.5|109070.5|109116.7|109066.7|25
1729215060000|2024-10-18 01:31:00|109118.1|109068.1|109118.3|109068.3|109120|109070|109116.7|109066.7|37
1729215070000|2024-10-18 01:31:10|109118.7|109068.7|109118|109068|109120.8|109070.8|109117.9|109067.9|24
1729215080000|2024-10-18 01:31:20|109118.1|109068.1|109117.5|109067.5|109118.1|109068.1|109117.2|109067.2|8
1729215090000|2024-10-18 01:31:30|109117.3|109067.3|109119.1|109069.1|109121.1|109071.1|109116.9|109066.9|17
1729215100000|2024-10-18 01:31:40|109120.5|109070.5|109120.2|109070.2|109121.9|109071.9|109119.5|109069.5|13
1729215110000|2024-10-18 01:31:50|109120.1|109070.1|109122.3|109072.3|109124.7|109074.7|109120.1|109070.1|21
1729215120000|2024-10-18 01:32:00|109123.1|109073.1|109119.5|109069.5|109123.9|109073.9|109118|109068|27
1729215130000|2024-10-18 01:32:10|109119.4|109069.4|109120|109070|109122.6|109072.6|109117.9|109067.9|29
1729215140000|2024-10-18 01:32:20|109119.7|109069.7|109124.6|109074.6|109124.7|109074.7|109119.6|109069.6|29
1729215150000|2024-10-18 01:32:30|109124.5|109074.5|109126.5|109076.5|109127.4|109077.4|109124.5|109074.5|29
1729215160000|2024-10-18 01:32:40|109126.7|109076.7|109126.1|109076.1|109127.3|109077.3|109125.5|109075.5|17
1729215170000|2024-10-18 01:32:50|109127.2|109077.2|109125.6|109075.6|109127.7|109077.7|109125.6|109075.6|19
1729215180000|2024-10-18 01:33:00|109125.8|109075.8|109126.3|109076.3|109130.8|109080.8|109125.4|109075.4|19
1729215190000|2024-10-18 01:33:10|109127.4|109077.4|109126.2|109076.2|109128.1|109078.1|109124.8|109074.8|19
1729215200000|2024-10-18 01:33:20|109126.1|109076.1|109123.6|109073.6|109128|109078|109123.6|109073.6|23
1729215210000|2024-10-18 01:33:30|109124|109074|109125.9|109075.9|109127.4|109077.4|109124|109074|19
1729215220000|2024-10-18 01:33:40|109125.7|109075.7|109126.9|109076.9|109127|109077|109125.2|109075.2|20
1729215230000|2024-10-18 01:33:50|109125.6|109075.6|109125.6|109075.6|109125.7|109075.7|109125.5|109075.5|4
1729215240000|2024-10-18 01:34:00|109125.5|109075.5|109123.2|109073.2|109127.7|109077.7|109123.2|109073.2|16
1729215250000|2024-10-18 01:34:10|109123.1|109073.1|109122.6|109072.6|109124.9|109074.9|109122|109072|29
1729215260000|2024-10-18 01:34:20|109123.5|109073.5|109119.7|109069.7|109123.7|109073.7|109119.7|109069.7|22
1729215270000|2024-10-18 01:34:30|109122.2|109072.2|109122.8|109072.8|109124.3|109074.3|109120.6|109070.6|25
1729215280000|2024-10-18 01:34:40|109122.6|109072.6|109123.2|109073.2|109124.9|109074.9|109118.6|109068.6|39
1729215290000|2024-10-18 01:34:50|109122.3|109072.3|109121.3|109071.3|109124.1|109074.1|109121.3|109071.3|9
1729215300000|2024-10-18 01:35:00|109122.5|109072.5|109120.6|109070.6|109122.9|109072.9|109120|109070|12
1729215310000|2024-10-18 01:35:10|109120.3|109070.3|109118.9|109068.9|109120.4|109070.4|109118.3|109068.3|13
1729215320000|2024-10-18 01:35:20|109119|109069|109112.5|109062.5|109119.7|109069.7|109112.5|109062.5|25
1729215330000|2024-10-18 01:35:30|109113.3|109063.3|109112.3|109062.3|109121.6|109071.6|109112.3|109062.3|16
1729215340000|2024-10-18 01:35:40|109115.8|109065.8|109118.7|109068.7|109120.9|109070.9|109115.8|109065.8|11
1729215350000|2024-10-18 01:35:50|109120.4|109070.4|109122.7|109072.7|109125.7|109075.7|109120.3|109070.3|17
1729215360000|2024-10-18 01:36:00|109123.9|109073.9|109127.7|109077.7|109129|109079|109123.9|109073.9|26
1729215370000|2024-10-18 01:36:10|109127.3|109077.3|109125.5|109075.5|109127.4|109077.4|109123.1|109073.1|37
1729215380000|2024-10-18 01:36:20|109125.8|109075.8|109124.6|109074.6|109126.5|109076.5|109123.9|109073.9|15
1729215390000|2024-10-18 01:36:30|109126|109076|109125.5|109075.5|109127.1|109077.1|109124.6|109074.6|40
1729215400000|2024-10-18 01:36:40|109125.6|109075.6|109125.8|109075.8|109130.2|109080.2|109125|109075|37
1729215410000|2024-10-18 01:36:50|109126.2|109076.2|109123.8|109073.8|109126.6|109076.6|109123.1|109073.1|30
1729215420000|2024-10-18 01:37:00|109123.9|109073.9|109120.5|109070.5|109123.9|109073.9|109119.8|109069.8|34
1729215430000|2024-10-18 01:37:10|109122.2|109072.2|109115.3|109065.3|109122.7|109072.7|109115.3|109065.3|17
1729215440000|2024-10-18 01:37:20|109115.1|109065.1|109113.5|109063.5|109115.4|109065.4|109113.1|109063.1|12
1729215450000|2024-10-18 01:37:30|109113.1|109063.1|109117.5|109067.5|109119.8|109069.8|109110.4|109060.4|25
1729215460000|2024-10-18 01:37:40|109116.6|109066.6|109114.7|109064.7|109117.3|109067.3|109113.5|109063.5|14
1729215470000|2024-10-18 01:37:50|109114.1|109064.1|109116.9|109066.9|109117.8|109067.8|109114|109064|22
1729215480000|2024-10-18 01:38:00|109116.8|109066.8|109117.1|109067.1|109119.3|109069.3|109116.7|109066.7|11
1729215490000|2024-10-18 01:38:10|109117.2|109067.2|109117.9|109067.9|109121.7|109071.7|109116.5|109066.5|32
1729215500000|2024-10-18 01:38:20|109117.8|109067.8|109121.3|109071.3|109122.5|109072.5|109117.8|109067.8|25
1729215510000|2024-10-18 01:38:30|109121.1|109071.1|109121.9|109071.9|109123.8|109073.8|109119.9|109069.9|22
1729215520000|2024-10-18 01:38:40|109123.7|109073.7|109123.5|109073.5|109124.6|109074.6|109121.2|109071.2|27
1729215530000|2024-10-18 01:38:50|109123.7|109073.7|109121.6|109071.6|109123.9|109073.9|109121.4|109071.4|29
1729215540000|2024-10-18 01:39:00|109121.7|109071.7|109127.3|109077.3|109127.5|109077.5|109121.7|109071.7|32
1729215550000|2024-10-18 01:39:10|109131.9|109081.9|109128.7|109078.7|109132.4|109082.4|109126.9|109076.9|25
1729215560000|2024-10-18 01:39:20|109127.3|109077.3|109127.9|109077.9|109133|109083|109126|109076|30
1729215570000|2024-10-18 01:39:30|109126.8|109076.8|109129.3|109079.3|109129.5|109079.5|109126.8|109076.8|9
1729215580000|2024-10-18 01:39:40|109129.1|109079.1|109127.9|109077.9|109132|109082|109124.3|109074.3|25
1729215590000|2024-10-18 01:39:50|109127.6|109077.6|109128.1|109078.1|109130|109080|109127|109077|28
1729215600000|2024-10-18 01:40:00|109127.9|109077.9|109130.5|109080.5|109130.5|109080.5|109125.9|109075.9|42
1729215610000|2024-10-18 01:40:10|109130.3|109080.3|109127.8|109077.8|109130.3|109080.3|109127.8|109077.8|7
1729215620000|2024-10-18 01:40:20|109127.5|109077.5|109132.3|109082.3|109132.4|109082.4|109126.2|109076.2|20
1729215630000|2024-10-18 01:40:30|109132|109082|109131.8|109081.8|109135.4|109085.4|109128.6|109078.6|27
1729215640000|2024-10-18 01:40:40|109131.3|109081.3|109133.3|109083.3|109135.1|109085.1|109130.6|109080.6|20
1729215650000|2024-10-18 01:40:50|109134.2|109084.2|109131.6|109081.6|109134.2|109084.2|109131.1|109081.1|29
1729215660000|2024-10-18 01:41:00|109131.3|109081.3|109133.1|109083.1|109136.7|109086.7|109131.3|109081.3|27
1729215670000|2024-10-18 01:41:10|109134.1|109084.1|109133.6|109083.6|109137.1|109087.1|109132.9|109082.9|16
1729215680000|2024-10-18 01:41:20|109133.5|109083.5|109133.4|109083.4|109137|109087|109133.3|109083.3|19
1729215690000|2024-10-18 01:41:30|109132.2|109082.2|109131.6|109081.6|109134.2|109084.2|109131.6|109081.6|11
1729215700000|2024-10-18 01:41:40|109131.9|109081.9|109129.8|109079.8|109131.9|109081.9|109129.8|109079.8|5
1729215710000|2024-10-18 01:41:50|109129.7|109079.7|109131.2|109081.2|109132.7|109082.7|109129.4|109079.4|24
1729215720000|2024-10-18 01:42:00|109132.5|109082.5|109131.7|109081.7|109134.5|109084.5|109127.8|109077.8|16
1729215730000|2024-10-18 01:42:10|109128.6|109078.6|109122.9|109072.9|109131.3|109081.3|109122.9|109072.9|22
1729215740000|2024-10-18 01:42:20|109122.7|109072.7|109123.1|109073.1|109131.2|109081.2|109122.6|109072.6|22
1729215750000|2024-10-18 01:42:30|109123|109073|109116|109066|109125.6|109075.6|109112.1|109062.1|28
1729215760000|2024-10-18 01:42:40|109115.7|109065.7|109113|109063|109115.8|109065.8|109112.6|109062.6|13
1729215770000|2024-10-18 01:42:50|109113.3|109063.3|109112.5|109062.5|109113.3|109063.3|109112.4|109062.4|9
1729215780000|2024-10-18 01:43:00|109112.9|109062.9|109112.3|109062.3|109120.2|109070.2|109111.9|109061.9|20
1729215790000|2024-10-18 01:43:10|109111.8|109061.8|109116.9|109066.9|109123.6|109073.6|109111.8|109061.8|21
1729215800000|2024-10-18 01:43:20|109116.2|109066.2|109115.8|109065.8|109117.7|109067.7|109115.6|109065.6|16
1729215810000|2024-10-18 01:43:30|109115.7|109065.7|109114.3|109064.3|109116.1|109066.1|109113.7|109063.7|12
1729215820000|2024-10-18 01:43:40|109114.4|109064.4|109115.4|109065.4|109115.4|109065.4|109113.9|109063.9|7
1729215830000|2024-10-18 01:43:50|109114.8|109064.8|109111.6|109061.6|109123.4|109073.4|109111.1|109061.1|37
1729215840000|2024-10-18 01:44:00|109111.7|109061.7|109107.6|109057.6|109114.3|109064.3|109107.6|109057.6|18
1729215850000|2024-10-18 01:44:10|109109.3|109059.3|109112.9|109062.9|109113.6|109063.6|109108.8|109058.8|20
1729215860000|2024-10-18 01:44:20|109112.4|109062.4|109111.1|109061.1|109112.4|109062.4|109108.7|109058.7|12
1729215870000|2024-10-18 01:44:30|109110.9|109060.9|109110.3|109060.3|109112.2|109062.2|109108.9|109058.9|26
1729215880000|2024-10-18 01:44:40|109110.4|109060.4|109106.2|109056.2|109114.1|109064.1|109101.7|109051.7|21
1729215890000|2024-10-18 01:44:50|109106.9|109056.9|109105|109055|109107.6|109057.6|109104.9|109054.9|19
1729215900000|2024-10-18 01:45:00|109103.6|109053.6|109106.8|109056.8|109107.9|109057.9|109103.6|109053.6|13
1729215910000|2024-10-18 01:45:10|109106.6|109056.6|109106|109056|109106.7|109056.7|109105.8|109055.8|10
1729215920000|2024-10-18 01:45:20|109106.6|109056.6|109105.8|109055.8|109108|109058|109103.7|109053.7|14
1729215930000|2024-10-18 01:45:30|109105.6|109055.6|109097.9|109047.9|109105.6|109055.6|109097.9|109047.9|16
1729215940000|2024-10-18 01:45:40|109100.9|109050.9|109099.8|109049.8|109100.9|109050.9|109098.9|109048.9|8
1729215950000|2024-10-18 01:45:50|109099.9|109049.9|109099.8|109049.8|109100.1|109050.1|109099.8|109049.8|4
1729215960000|2024-10-18 01:46:00|109100|109050|109099.8|109049.8|109102|109052|109099.8|109049.8|10
1729215970000|2024-10-18 01:46:10|109100.2|109050.2|109103.6|109053.6|109106.1|109056.1|109098.6|109048.6|17
1729215980000|2024-10-18 01:46:20|109104|109054|109105.5|109055.5|109106.7|109056.7|109104|109054|12
1729215990000|2024-10-18 01:46:30|109105.6|109055.6|109103.6|109053.6|109105.6|109055.6|109100.4|109050.4|16
1729216000000|2024-10-18 01:46:40|109103.5|109053.5|109103.4|109053.4|109105.4|109055.4|109103.4|109053.4|5
1729216010000|2024-10-18 01:46:50|109104.1|109054.1|109099.7|109049.7|109104.1|109054.1|109099.4|109049.4|20
1729216020000|2024-10-18 01:47:00|109102.2|109052.2|109107.6|109057.6|109109|109059|109100.9|109050.9|27
1729216030000|2024-10-18 01:47:10|109107.5|109057.5|109102.2|109052.2|109107.5|109057.5|109101.5|109051.5|17
1729216040000|2024-10-18 01:47:20|109102.1|109052.1|109106|109056|109106.1|109056.1|109101.9|109051.9|10
1729216050000|2024-10-18 01:47:30|109102.1|109052.1|109102.6|109052.6|109102.6|109052.6|109102.1|109052.1|8
1729216060000|2024-10-18 01:47:40|109103.6|109053.6|109103.2|109053.2|109105|109055|109103.1|109053.1|11
1729216070000|2024-10-18 01:47:50|109103.3|109053.3|109108.4|109058.4|109109.7|109059.7|109103.3|109053.3|15
1729216080000|2024-10-18 01:48:00|109106.9|109056.9|109102.3|109052.3|109106.9|109056.9|109100.6|109050.6|18
1729216090000|2024-10-18 01:48:10|109102.2|109052.2|109103.4|109053.4|109103.4|109053.4|109101.9|109051.9|10
1729216100000|2024-10-18 01:48:20|109103.8|109053.8|109104.5|109054.5|109105|109055|109103.3|109053.3|13
1729216110000|2024-10-18 01:48:30|109104.6|109054.6|109105.1|109055.1|109106.2|109056.2|109104.5|109054.5|15
1729216120000|2024-10-18 01:48:40|109105.5|109055.5|109105.1|109055.1|109107.7|109057.7|109105.1|109055.1|12
1729216130000|2024-10-18 01:48:50|109103.7|109053.7|109103.9|109053.9|109105.5|109055.5|109103.7|109053.7|13
1729216140000|2024-10-18 01:49:00|109103.8|109053.8|109103.5|109053.5|109103.9|109053.9|109101.9|109051.9|12
1729216150000|2024-10-18 01:49:10|109103.6|109053.6|109107.1|109057.1|109107.1|109057.1|109103.6|109053.6|13
1729216160000|2024-10-18 01:49:20|109106.8|109056.8|109109.3|109059.3|109109.8|109059.8|109106.8|109056.8|14
1729216170000|2024-10-18 01:49:30|109109.5|109059.5|109109.9|109059.9|109109.9|109059.9|109109.5|109059.5|7
1729216180000|2024-10-18 01:49:40|109109.8|109059.8|109107.8|109057.8|109109.9|109059.9|109107.8|109057.8|13
1729216190000|2024-10-18 01:49:50|109109.2|109059.2|109109.4|109059.4|109110.6|109060.6|109108.6|109058.6|12
1729216200000|2024-10-18 01:50:00|109113.5|109063.5|109108.6|109058.6|109113.5|109063.5|109108|109058|25
1729216210000|2024-10-18 01:50:10|109108.3|109058.3|109108.6|109058.6|109114.2|109064.2|109107.7|109057.7|19
1729216220000|2024-10-18 01:50:20|109108.7|109058.7|109104.9|109054.9|109114.2|109064.2|109101.1|109051.1|34
1729216230000|2024-10-18 01:50:30|109106.7|109056.7|109106|109056|109109.3|109059.3|109101.5|109051.5|24
1729216240000|2024-10-18 01:50:40|109102.2|109052.2|109105|109055|109105.7|109055.7|109099.6|109049.6|24
1729216250000|2024-10-18 01:50:50|109101.2|109051.2|109101.4|109051.4|109106.8|109056.8|109098.1|109048.1|24
1729216260000|2024-10-18 01:51:00|109101.7|109051.7|109098.3|109048.3|109105.5|109055.5|109093.6|109043.6|40
1729216270000|2024-10-18 01:51:10|109098.4|109048.4|109097.4|109047.4|109103.6|109053.6|109096.7|109046.7|41
1729216280000|2024-10-18 01:51:20|109098.9|109048.9|109096.6|109046.6|109100|109050|109096.5|109046.5|23
1729216290000|2024-10-18 01:51:30|109096.7|109046.7|109096.8|109046.8|109102.2|109052.2|109095|109045|45
1729216300000|2024-10-18 01:51:40|109100.5|109050.5|109096.1|109046.1|109100.6|109050.6|109094.6|109044.6|16
1729216310000|2024-10-18 01:51:50|109096.6|109046.6|109099.6|109049.6|109100.9|109050.9|109093.7|109043.7|20
1729216320000|2024-10-18 01:52:00|109099.5|109049.5|109099.1|109049.1|109102.1|109052.1|109094.7|109044.7|32
1729216330000|2024-10-18 01:52:10|109099.3|109049.3|109096.1|109046.1|109103.9|109053.9|109095.4|109045.4|46
1729216340000|2024-10-18 01:52:20|109099.7|109049.7|109096.7|109046.7|109100.3|109050.3|109095.3|109045.3|37
1729216350000|2024-10-18 01:52:30|109100.3|109050.3|109100.9|109050.9|109103.1|109053.1|109095.7|109045.7|36
1729216360000|2024-10-18 01:52:40|109101.7|109051.7|109103.8|109053.8|109106.6|109056.6|109098.7|109048.7|20
1729216370000|2024-10-18 01:52:50|109103.1|109053.1|109107.3|109057.3|109111.8|109061.8|109099.8|109049.8|28
1729216380000|2024-10-18 01:53:00|109106.5|109056.5|109099.7|109049.7|109108.4|109058.4|109098.2|109048.2|35
1729216390000|2024-10-18 01:53:10|109101.2|109051.2|109103.3|109053.3|109104.9|109054.9|109094.9|109044.9|32
1729216400000|2024-10-18 01:53:20|109103.7|109053.7|109101|109051|109107.1|109057.1|109099.7|109049.7|38
1729216410000|2024-10-18 01:53:30|109099.7|109049.7|109099|109049|109103.4|109053.4|109097.4|109047.4|28
1729216420000|2024-10-18 01:53:40|109099.4|109049.4|109100.4|109050.4|109100.8|109050.8|109097.3|109047.3|25
1729216430000|2024-10-18 01:53:50|109102|109052|109100.3|109050.3|109104.6|109054.6|109097.7|109047.7|18
1729216440000|2024-10-18 01:54:00|109100.6|109050.6|109097.4|109047.4|109104.6|109054.6|109089.3|109039.3|27
1729216450000|2024-10-18 01:54:10|109097.5|109047.5|109097.5|109047.5|109098.7|109048.7|109091.6|109041.6|16
1729216460000|2024-10-18 01:54:20|109097.4|109047.4|109099.1|109049.1|109100.3|109050.3|109095.6|109045.6|9
1729216470000|2024-10-18 01:54:30|109095.6|109045.6|109098.5|109048.5|109099.3|109049.3|109094.2|109044.2|11
1729216480000|2024-10-18 01:54:40|109100.6|109050.6|109093.4|109043.4|109102.6|109052.6|109093|109043|13
1729216490000|2024-10-18 01:54:50|109097.1|109047.1|109097.5|109047.5|109097.7|109047.7|109097|109047|11
1729216500000|2024-10-18 01:55:00|109098|109048|109096.9|109046.9|109103.6|109053.6|109093.5|109043.5|16
1729216510000|2024-10-18 01:55:10|109096.3|109046.3|109096.7|109046.7|109102.6|109052.6|109096|109046|17
1729216520000|2024-10-18 01:55:20|109101|109051|109098|109048|109102.9|109052.9|109096.2|109046.2|18
1729216530000|2024-10-18 01:55:30|109098.1|109048.1|109096.3|109046.3|109098.1|109048.1|109094.5|109044.5|16
1729216540000|2024-10-18 01:55:40|109097.9|109047.9|109097.5|109047.5|109097.9|109047.9|109096|109046|12
1729216550000|2024-10-18 01:55:50|109097.4|109047.4|109098.1|109048.1|109101.2|109051.2|109097.3|109047.3|20
1729216560000|2024-10-18 01:56:00|109099.6|109049.6|109105|109055|109105|109055|109098.8|109048.8|21
1729216570000|2024-10-18 01:56:10|109100.5|109050.5|109097.5|109047.5|109103.3|109053.3|109097.2|109047.2|19
1729216580000|2024-10-18 01:56:20|109097.6|109047.6|109097.5|109047.5|109097.6|109047.6|109097.4|109047.4|3
1729216590000|2024-10-18 01:56:30|109098.5|109048.5|109104|109054|109106.5|109056.5|109098.5|109048.5|23
1729216600000|2024-10-18 01:56:40|109104.1|109054.1|109104.6|109054.6|109105.4|109055.4|109101.6|109051.6|14
1729216610000|2024-10-18 01:56:50|109104.4|109054.4|109106.1|109056.1|109109.5|109059.5|109102.2|109052.2|14
1729216620000|2024-10-18 01:57:00|109107.5|109057.5|109105.9|109055.9|109107.7|109057.7|109104.6|109054.6|15
1729216630000|2024-10-18 01:57:10|109104.3|109054.3|109105.5|109055.5|109110.5|109060.5|109103.4|109053.4|25
1729216640000|2024-10-18 01:57:20|109105.3|109055.3|109103.9|109053.9|109106.5|109056.5|109102.9|109052.9|23
1729216650000|2024-10-18 01:57:30|109104|109054|109103.8|109053.8|109104.3|109054.3|109103.8|109053.8|7
1729216660000|2024-10-18 01:57:40|109103.9|109053.9|109104.3|109054.3|109107.5|109057.5|109103.9|109053.9|12
1729216670000|2024-10-18 01:57:50|109104.2|109054.2|109104.1|109054.1|109106.8|109056.8|109102.9|109052.9|16
1729216680000|2024-10-18 01:58:00|109104.3|109054.3|109104.3|109054.3|109106.2|109056.2|109104.3|109054.3|13
1729216690000|2024-10-18 01:58:10|109104.5|109054.5|109111.3|109061.3|109113.9|109063.9|109101.6|109051.6|35
1729216700000|2024-10-18 01:58:20|109110.5|109060.5|109109.6|109059.6|109114.1|109064.1|109108.6|109058.6|26
1729216710000|2024-10-18 01:58:30|109109.8|109059.8|109113.1|109063.1|109114.3|109064.3|109109.8|109059.8|17
1729216720000|2024-10-18 01:58:40|109113.4|109063.4|109111.9|109061.9|109113.4|109063.4|109109.6|109059.6|17
1729216730000|2024-10-18 01:58:50|109112|109062|109112.5|109062.5|109115.8|109065.8|109111.9|109061.9|13
1729216740000|2024-10-18 01:59:00|109114|109064|109113|109063|109114.5|109064.5|109109.5|109059.5|39
1729216750000|2024-10-18 01:59:10|109113.2|109063.2|109114.6|109064.6|109114.6|109064.6|109110.6|109060.6|20
1729216760000|2024-10-18 01:59:20|109114.5|109064.5|109114.1|109064.1|109115.4|109065.4|109111|109061|21
1729216770000|2024-10-18 01:59:30|109114.3|109064.3|109113.5|109063.5|109116.9|109066.9|109111|109061|18
1729216780000|2024-10-18 01:59:40|109114.7|109064.7|109116.3|109066.3|109117.1|109067.1|109112.6|109062.6|23
1729216790000|2024-10-18 01:59:50|109114.7|109064.7|109113.2|109063.2|109115.3|109065.3|109112.2|109062.2|19
1729216800000|2024-10-18 02:00:00|109112.7|109062.7|109122.6|109072.6|109122.6|109072.6|109112.4|109062.4|30
1729216810000|2024-10-18 02:00:10|109122.5|109072.5|109115.8|109065.8|109123.1|109073.1|109113.5|109063.5|29
1729216820000|2024-10-18 02:00:20|109115.4|109065.4|109114.8|109064.8|109120.2|109070.2|109113.7|109063.7|38
1729216830000|2024-10-18 02:00:30|109113.3|109063.3|109112.5|109062.5|109118.5|109068.5|109111.3|109061.3|52
1729216840000|2024-10-18 02:00:40|109110.7|109060.7|109113.6|109063.6|109114.6|109064.6|109110.2|109060.2|67
1729216850000|2024-10-18 02:00:50|109112.2|109062.2|109114.7|109064.7|109115.2|109065.2|109111.3|109061.3|40
1729216860000|2024-10-18 02:01:00|109116.7|109066.7|109103.3|109053.3|109119.3|109069.3|109101.4|109051.4|53
1729216870000|2024-10-18 02:01:10|109103.5|109053.5|109093.8|109043.8|109107.9|109057.9|109093.8|109043.8|52
1729216880000|2024-10-18 02:01:20|109094.5|109044.5|109094.7|109044.7|109100.8|109050.8|109089.7|109039.7|38
1729216890000|2024-10-18 02:01:30|109095.5|109045.5|109094.7|109044.7|109095.5|109045.5|109088|109038|42
1729216900000|2024-10-18 02:01:40|109094.4|109044.4|109089.2|109039.2|109094.4|109044.4|109088.5|109038.5|44
1729216910000|2024-10-18 02:01:50|109087.7|109037.7|109093.4|109043.4|109093.8|109043.8|109087.1|109037.1|51
1729216920000|2024-10-18 02:02:00|109089.4|109039.4|109089.1|109039.1|109091.2|109041.2|109088|109038|30
1729216930000|2024-10-18 02:02:10|109088.9|109038.9|109095.2|109045.2|109096.2|109046.2|109088.3|109038.3|13
1729216940000|2024-10-18 02:02:20|109095.1|109045.1|109089.5|109039.5|109095.8|109045.8|109085.3|109035.3|35
1729216950000|2024-10-18 02:02:30|109091.5|109041.5|109087.3|109037.3|109092.5|109042.5|109086.2|109036.2|25
1729216960000|2024-10-18 02:02:40|109087.2|109037.2|109092.8|109042.8|109092.8|109042.8|109084.9|109034.9|32
1729216970000|2024-10-18 02:02:50|109094.5|109044.5|109087.7|109037.7|109094.5|109044.5|109085.2|109035.2|46
1729216980000|2024-10-18 02:03:00|109090.2|109040.2|109088.4|109038.4|109094.3|109044.3|109084.4|109034.4|48
1729216990000|2024-10-18 02:03:10|109089|109039|109084.4|109034.4|109089|109039|109081.2|109031.2|62
1729217000000|2024-10-18 02:03:20|109085.9|109035.9|109086.8|109036.8|109088.2|109038.2|109085.3|109035.3|31
1729217010000|2024-10-18 02:03:30|109087.5|109037.5|109087.3|109037.3|109088.4|109038.4|109083.9|109033.9|33
1729217020000|2024-10-18 02:03:40|109087.5|109037.5|109087.6|109037.6|109088.1|109038.1|109087.4|109037.4|6
1729217030000|2024-10-18 02:03:50|109087.4|109037.4|109090.2|109040.2|109091.9|109041.9|109087.4|109037.4|22
1729217040000|2024-10-18 02:04:00|109092.6|109042.6|109091.2|109041.2|109096.1|109046.1|109087.6|109037.6|17
1729217050000|2024-10-18 02:04:10|109092.5|109042.5|109094.7|109044.7|109099.1|109049.1|109089.1|109039.1|34
1729217060000|2024-10-18 02:04:20|109092.9|109042.9|109090.2|109040.2|109096.9|109046.9|109088.6|109038.6|25
1729217070000|2024-10-18 02:04:30|109090.4|109040.4|109090.9|109040.9|109094.2|109044.2|109087|109037|27
1729217080000|2024-10-18 02:04:40|109092.1|109042.1|109093.8|109043.8|109096.2|109046.2|109091.2|109041.2|29
1729217090000|2024-10-18 02:04:50|109095.2|109045.2|109092.7|109042.7|109095.2|109045.2|109090.8|109040.8|15
1729217100000|2024-10-18 02:05:00|109092.9|109042.9|109093.1|109043.1|109097.4|109047.4|109092|109042|33
1729217110000|2024-10-18 02:05:10|109094.9|109044.9|109095.1|109045.1|109100.3|109050.3|109093.3|109043.3|20
1729217120000|2024-10-18 02:05:20|109099.1|109049.1|109099.5|109049.5|109099.6|109049.6|109094.3|109044.3|12
1729217130000|2024-10-18 02:05:30|109099.6|109049.6|109099.4|109049.4|109099.6|109049.6|109099.4|109049.4|3
1729217140000|2024-10-18 02:05:40|109095.5|109045.5|109096.2|109046.2|109100|109050|109095.5|109045.5|9
1729217150000|2024-10-18 02:05:50|109096.6|109046.6|109093.8|109043.8|109100.1|109050.1|109093.1|109043.1|15
1729217160000|2024-10-18 02:06:00|109095|109045|109099.4|109049.4|109099.9|109049.9|109095|109045|7
1729217170000|2024-10-18 02:06:10|109099.9|109049.9|109098.3|109048.3|109101.7|109051.7|109095.6|109045.6|24
1729217180000|2024-10-18 02:06:20|109098.4|109048.4|109101.5|109051.5|109102.8|109052.8|109096.3|109046.3|15
1729217190000|2024-10-18 02:06:30|109101.3|109051.3|109096.2|109046.2|109101.3|109051.3|109095.9|109045.9|17
1729217200000|2024-10-18 02:06:40|109096.3|109046.3|109099.4|109049.4|109101|109051|109093.6|109043.6|17
1729217210000|2024-10-18 02:06:50|109099.3|109049.3|109103.9|109053.9|109103.9|109053.9|109097.3|109047.3|15
1729217220000|2024-10-18 02:07:00|109100.7|109050.7|109101.3|109051.3|109105.8|109055.8|109096.8|109046.8|29
1729217230000|2024-10-18 02:07:10|109101.2|109051.2|109098.3|109048.3|109103.2|109053.2|109097|109047|23
1729217240000|2024-10-18 02:07:20|109101.5|109051.5|109104.6|109054.6|109104.6|109054.6|109094.9|109044.9|14
1729217250000|2024-10-18 02:07:30|109102.2|109052.2|109103.5|109053.5|109104|109054|109102.2|109052.2|9
1729217260000|2024-10-18 02:07:40|109103.7|109053.7|109103|109053|109105.1|109055.1|109099.1|109049.1|14
1729217270000|2024-10-18 02:07:50|109103.5|109053.5|109105.7|109055.7|109106.8|109056.8|109102.1|109052.1|12
1729217280000|2024-10-18 02:08:00|109105.4|109055.4|109097.4|109047.4|109105.4|109055.4|109097.3|109047.3|13
1729217290000|2024-10-18 02:08:10|109097.3|109047.3|109095.8|109045.8|109099.1|109049.1|109094.2|109044.2|12
1729217300000|2024-10-18 02:08:20|109099.1|109049.1|109097.5|109047.5|109099.1|109049.1|109091.9|109041.9|16
1729217310000|2024-10-18 02:08:30|109098.7|109048.7|109101.7|109051.7|109103.1|109053.1|109096.9|109046.9|19
1729217320000|2024-10-18 02:08:40|109101.8|109051.8|109101.8|109051.8|109101.8|109051.8|109101.8|109051.8|1
1729217330000|2024-10-18 02:08:50|109101.7|109051.7|109097|109047|109101.7|109051.7|109097|109047|9
1729217340000|2024-10-18 02:09:00|109097.4|109047.4|109100.7|109050.7|109101.1|109051.1|109096.4|109046.4|18
1729217350000|2024-10-18 02:09:10|109100.2|109050.2|109100.8|109050.8|109100.9|109050.9|109100.2|109050.2|7
1729217370000|2024-10-18 02:09:30|109100.9|109050.9|109102.9|109052.9|109102.9|109052.9|109100.6|109050.6|5
1729217380000|2024-10-18 02:09:40|109102.8|109052.8|109102.9|109052.9|109104.3|109054.3|109102.8|109052.8|4
1729217390000|2024-10-18 02:09:50|109104.7|109054.7|109098.4|109048.4|109104.7|109054.7|109094.2|109044.2|13
1729217400000|2024-10-18 02:10:00|109094.8|109044.8|109097.3|109047.3|109100.1|109050.1|109093.1|109043.1|27
1729217410000|2024-10-18 02:10:10|109097.7|109047.7|109095.7|109045.7|109100|109050|109094.1|109044.1|23
1729217420000|2024-10-18 02:10:20|109094.9|109044.9|109098.6|109048.6|109098.6|109048.6|109092.4|109042.4|16
1729217430000|2024-10-18 02:10:30|109098.1|109048.1|109094.5|109044.5|109098.3|109048.3|109094.4|109044.4|12
1729217440000|2024-10-18 02:10:40|109094.6|109044.6|109094.7|109044.7|109096.3|109046.3|109093.3|109043.3|9
1729217450000|2024-10-18 02:10:50|109098.9|109048.9|109095.5|109045.5|109104.3|109054.3|109094.6|109044.6|26
1729217460000|2024-10-18 02:11:00|109096.8|109046.8|109099.4|109049.4|109102.7|109052.7|109095.2|109045.2|18
1729217470000|2024-10-18 02:11:10|109099.6|109049.6|109105.2|109055.2|109105.5|109055.5|109099.6|109049.6|26
1729217480000|2024-10-18 02:11:20|109104.8|109054.8|109101.9|109051.9|109105.9|109055.9|109100.7|109050.7|23
1729217490000|2024-10-18 02:11:30|109101.8|109051.8|109101.4|109051.4|109105.3|109055.3|109098.4|109048.4|21
1729217500000|2024-10-18 02:11:40|109101.5|109051.5|109104.8|109054.8|109106.9|109056.9|109101.1|109051.1|18
1729217510000|2024-10-18 02:11:50|109104.2|109054.2|109102.9|109052.9|109106.3|109056.3|109100.9|109050.9|27
1729217520000|2024-10-18 02:12:00|109103|109053|109100.6|109050.6|109106.6|109056.6|109099|109049|11
1729217530000|2024-10-18 02:12:10|109100.4|109050.4|109098.9|109048.9|109103.9|109053.9|109095.6|109045.6|22
1729217540000|2024-10-18 02:12:20|109095.6|109045.6|109101.5|109051.5|109104.8|109054.8|109094|109044|29
1729217550000|2024-10-18 02:12:30|109100.1|109050.1|109099.5|109049.5|109103.8|109053.8|109098|109048|20
1729217560000|2024-10-18 02:12:40|109100.1|109050.1|109098.9|109048.9|109104|109054|109094.4|109044.4|15
1729217570000|2024-10-18 02:12:50|109099.9|109049.9|109097.5|109047.5|109103.9|109053.9|109095.5|109045.5|13
1729217580000|2024-10-18 02:13:00|109097.9|109047.9|109099.5|109049.5|109105.7|109055.7|109097.5|109047.5|34
1729217590000|2024-10-18 02:13:10|109102.6|109052.6|109102|109052|109108.5|109058.5|109098.2|109048.2|32
1729217600000|2024-10-18 02:13:20|109101.9|109051.9|109103.4|109053.4|109104.3|109054.3|109098.9|109048.9|21
1729217610000|2024-10-18 02:13:30|109103.5|109053.5|109100.7|109050.7|109106.4|109056.4|109099.9|109049.9|21
1729217620000|2024-10-18 02:13:40|109104|109054|109105.3|109055.3|109106.7|109056.7|109100.8|109050.8|29
1729217630000|2024-10-18 02:13:50|109105.2|109055.2|109106|109056|109109.4|109059.4|109101.2|109051.2|27
1729217640000|2024-10-18 02:14:00|109103.9|109053.9|109112.8|109062.8|109114.7|109064.7|109102.7|109052.7|48
1729217650000|2024-10-18 02:14:10|109113.1|109063.1|109107.5|109057.5|109114.4|109064.4|109105.9|109055.9|32
1729217660000|2024-10-18 02:14:20|109107.4|109057.4|109111.2|109061.2|109112|109062|109107.4|109057.4|19
1729217670000|2024-10-18 02:14:30|109111.1|109061.1|109110.7|109060.7|109111.4|109061.4|109106.9|109056.9|12
1729217680000|2024-10-18 02:14:40|109107.5|109057.5|109107.8|109057.8|109111|109061|109104.8|109054.8|16
1729217690000|2024-10-18 02:14:50|109104.9|109054.9|109108.8|109058.8|109111|109061|109103.9|109053.9|18
1729217700000|2024-10-18 02:15:00|109108.3|109058.3|109110.1|109060.1|109111.2|109061.2|109105.3|109055.3|27
1729217710000|2024-10-18 02:15:10|109106.5|109056.5|109106.4|109056.4|109109.9|109059.9|109102.1|109052.1|36
1729217720000|2024-10-18 02:15:20|109106.5|109056.5|109106.6|109056.6|109106.6|109056.6|109106.4|109056.4|4
1729217730000|2024-10-18 02:15:30|109106.5|109056.5|109102.3|109052.3|109106.9|109056.9|109099.4|109049.4|15
1729217740000|2024-10-18 02:15:40|109104.8|109054.8|109103|109053|109107.4|109057.4|109102.2|109052.2|18
1729217750000|2024-10-18 02:15:50|109103.2|109053.2|109104.6|109054.6|109106.3|109056.3|109100.4|109050.4|19
1729217760000|2024-10-18 02:16:00|109101.2|109051.2|109103|109053|109107.3|109057.3|109100.4|109050.4|15
1729217770000|2024-10-18 02:16:10|109102.9|109052.9|109102|109052|109106.6|109056.6|109101.1|109051.1|24
1729217780000|2024-10-18 02:16:20|109102.5|109052.5|109102.1|109052.1|109103|109053|109099.1|109049.1|9
1729217790000|2024-10-18 02:16:30|109102.3|109052.3|109101.8|109051.8|109102.3|109052.3|109101.8|109051.8|3
1729217800000|2024-10-18 02:16:40|109101.9|109051.9|109129.7|109079.7|109147.5|109097.5|109101.7|109051.7|24
1729217810000|2024-10-18 02:16:50|109128.9|109078.9|109127.7|109077.7|109128.9|109078.9|109127|109077|17
1729217820000|2024-10-18 02:17:00|109129.3|109079.3|109127|109077|109131.6|109081.6|109126.8|109076.8|19
1729217830000|2024-10-18 02:17:10|109126.9|109076.9|109127.2|109077.2|109127.3|109077.3|109126.7|109076.7|8
1729217840000|2024-10-18 02:17:20|109127.3|109077.3|109127.5|109077.5|109129.7|109079.7|109125.6|109075.6|19
1729217850000|2024-10-18 02:17:30|109127.7|109077.7|109128.2|109078.2|109128.4|109078.4|109127.7|109077.7|7
1729217860000|2024-10-18 02:17:40|109129.6|109079.6|109128.4|109078.4|109131.6|109081.6|109128.4|109078.4|18
1729217870000|2024-10-18 02:17:50|109129.7|109079.7|109127.1|109077.1|109130.5|109080.5|109127.1|109077.1|12
1729217880000|2024-10-18 02:18:00|109126.9|109076.9|109125.9|109075.9|109127.4|109077.4|109125.4|109075.4|14
1729217890000|2024-10-18 02:18:10|109125.3|109075.3|109124|109074|109126.9|109076.9|109123.8|109073.8|13
1729217900000|2024-10-18 02:18:20|109123.7|109073.7|109124.7|109074.7|109124.7|109074.7|109123.7|109073.7|6
1729217910000|2024-10-18 02:18:30|109124.8|109074.8|109127.1|109077.1|109129.5|109079.5|109124.7|109074.7|9
1729217920000|2024-10-18 02:18:40|109126.2|109076.2|109125|109075|109126.3|109076.3|109120.4|109070.4|39
1729217930000|2024-10-18 02:18:50|109125.3|109075.3|109124.1|109074.1|109127.1|109077.1|109123.4|109073.4|34
1729217940000|2024-10-18 02:19:00|109124.3|109074.3|109123.1|109073.1|109124.3|109074.3|109120.9|109070.9|25
1729217950000|2024-10-18 02:19:10|109123|109073|109119.7|109069.7|109123|109073|109119.5|109069.5|17
1729217960000|2024-10-18 02:19:20|109121.1|109071.1|109119.4|109069.4|109121.7|109071.7|109117.6|109067.6|20
1729217970000|2024-10-18 02:19:30|109119.2|109069.2|109119|109069|109119.6|109069.6|109117.6|109067.6|15
1729217980000|2024-10-18 02:19:40|109119.1|109069.1|109118.8|109068.8|109119.8|109069.8|109118.2|109068.2|12
1729217990000|2024-10-18 02:19:50|109118.9|109068.9|109118.1|109068.1|109120.3|109070.3|109116.9|109066.9|34
1729218000000|2024-10-18 02:20:00|109119.1|109069.1|109122.6|109072.6|109122.6|109072.6|109116.7|109066.7|28
1729218010000|2024-10-18 02:20:10|109122.3|109072.3|109123.9|109073.9|109124.3|109074.3|109118.9|109068.9|20
1729218020000|2024-10-18 02:20:20|109122.9|109072.9|109119.1|109069.1|109122.9|109072.9|109117.4|109067.4|22
1729218030000|2024-10-18 02:20:30|109119.6|109069.6|109119.8|109069.8|109124.2|109074.2|109118.3|109068.3|32
1729218040000|2024-10-18 02:20:40|109119.6|109069.6|109119.2|109069.2|109119.6|109069.6|109118.7|109068.7|7
1729218050000|2024-10-18 02:20:50|109119.1|109069.1|109117|109067|109120.2|109070.2|109117|109067|23
1729218060000|2024-10-18 02:21:00|109117.1|109067.1|109120.5|109070.5|109120.5|109070.5|109115.4|109065.4|23
1729218070000|2024-10-18 02:21:10|109120|109070|109119.3|109069.3|109121|109071|109117.6|109067.6|32
1729218080000|2024-10-18 02:21:20|109119|109069|109118.9|109068.9|109121.8|109071.8|109118.1|109068.1|35
1729218090000|2024-10-18 02:21:30|109119.1|109069.1|109119.8|109069.8|109119.8|109069.8|109119|109069|7
1729218100000|2024-10-18 02:21:40|109119.7|109069.7|109115.2|109065.2|109119.7|109069.7|109115.2|109065.2|4
1729218110000|2024-10-18 02:21:50|109119.5|109069.5|109118.1|109068.1|109119.6|109069.6|109118.1|109068.1|9
1729218120000|2024-10-18 02:22:00|109118|109068|109117.8|109067.8|109123.6|109073.6|109115.1|109065.1|46
1729218130000|2024-10-18 02:22:10|109119.6|109069.6|109119|109069|109123|109073|109117.2|109067.2|24
1729218140000|2024-10-18 02:22:20|109119.1|109069.1|109120|109070|109120|109070|109116.7|109066.7|25
1729218150000|2024-10-18 02:22:30|109119.7|109069.7|109112.8|109062.8|109120.6|109070.6|109112.4|109062.4|29
1729218160000|2024-10-18 02:22:40|109116.4|109066.4|109105.9|109055.9|109117.2|109067.2|109105.9|109055.9|17
1729218170000|2024-10-18 02:22:50|109109.9|109059.9|109109|109059|109114|109064|109107.2|109057.2|6
1729218180000|2024-10-18 02:23:00|109109.2|109059.2|109108.9|109058.9|109109.3|109059.3|109108.8|109058.8|13
1729218190000|2024-10-18 02:23:10|109108.8|109058.8|109107.4|109057.4|109113.3|109063.3|109102.9|109052.9|13
1729218200000|2024-10-18 02:23:20|109109|109059|109106.2|109056.2|109109.6|109059.6|109101.5|109051.5|15
1729218210000|2024-10-18 02:23:30|109102.7|109052.7|109108.9|109058.9|109113.5|109063.5|109102.2|109052.2|24
1729218220000|2024-10-18 02:23:40|109108.4|109058.4|109108.5|109058.5|109109|109059|109102.2|109052.2|23
1729218230000|2024-10-18 02:23:50|109108.6|109058.6|109110.5|109060.5|109114.4|109064.4|109107.2|109057.2|38
1729218240000|2024-10-18 02:24:00|109111.4|109061.4|109106.9|109056.9|109114.3|109064.3|109106.4|109056.4|40
1729218250000|2024-10-18 02:24:10|109110.5|109060.5|109108.8|109058.8|109111.5|109061.5|109106.1|109056.1|37
1729218260000|2024-10-18 02:24:20|109108.9|109058.9|109102|109052|109110.8|109060.8|109102|109052|42
1729218270000|2024-10-18 02:24:30|109107.4|109057.4|109108.5|109058.5|109109.5|109059.5|109103.8|109053.8|31
1729218280000|2024-10-18 02:24:40|109104.5|109054.5|109105.7|109055.7|109112.9|109062.9|109103.6|109053.6|31
1729218290000|2024-10-18 02:24:50|109105.4|109055.4|109107.4|109057.4|109111.4|109061.4|109104.2|109054.2|42
1729218300000|2024-10-18 02:25:00|109106.7|109056.7|109104.4|109054.4|109111|109061|109101.1|109051.1|43
1729218310000|2024-10-18 02:25:10|109107.9|109057.9|109107.9|109057.9|109110.9|109060.9|109101.3|109051.3|47
1729218320000|2024-10-18 02:25:20|109109.3|109059.3|109107.3|109057.3|109110.2|109060.2|109102|109052|46
1729218330000|2024-10-18 02:25:30|109109.3|109059.3|109106.5|109056.5|109109.3|109059.3|109104.9|109054.9|16
1729218340000|2024-10-18 02:25:40|109106.6|109056.6|109106.8|109056.8|109108.8|109058.8|109101.7|109051.7|24
1729218350000|2024-10-18 02:25:50|109106.7|109056.7|109104.3|109054.3|109110.2|109060.2|109102.4|109052.4|62
1729218360000|2024-10-18 02:26:00|109105.1|109055.1|109108.5|109058.5|109110.5|109060.5|109101.6|109051.6|62
1729218370000|2024-10-18 02:26:10|109104.6|109054.6|109104.5|109054.5|109110.6|109060.6|109102.3|109052.3|43
1729218380000|2024-10-18 02:26:20|109106.1|109056.1|109102.5|109052.5|109110.3|109060.3|109101.2|109051.2|49
1729218390000|2024-10-18 02:26:30|109102.6|109052.6|109106.1|109056.1|109110.3|109060.3|109100.8|109050.8|50
1729218400000|2024-10-18 02:26:40|109102.3|109052.3|109104.5|109054.5|109107.9|109057.9|109100.7|109050.7|35
1729218410000|2024-10-18 02:26:50|109104.7|109054.7|109105.6|109055.6|109108.9|109058.9|109100.5|109050.5|44
1729218420000|2024-10-18 02:27:00|109104.1|109054.1|109104.3|109054.3|109108.4|109058.4|109101.6|109051.6|54
1729218430000|2024-10-18 02:27:10|109108.5|109058.5|109107.6|109057.6|109108.8|109058.8|109101.7|109051.7|42
1729218440000|2024-10-18 02:27:20|109105.8|109055.8|109106.6|109056.6|109109.8|109059.8|109103.1|109053.1|27
1729218450000|2024-10-18 02:27:30|109103.4|109053.4|109106.1|109056.1|109108.2|109058.2|109103|109053|18
1729218460000|2024-10-18 02:27:40|109107.5|109057.5|109116.7|109066.7|109116.7|109066.7|109104|109054|33
1729218470000|2024-10-18 02:27:50|109107.1|109057.1|109107.4|109057.4|109113.1|109063.1|109105.8|109055.8|26
1729218480000|2024-10-18 02:28:00|109107|109057|109106.8|109056.8|109108.7|109058.7|109100.7|109050.7|45
1729218490000|2024-10-18 02:28:10|109106.7|109056.7|109104.5|109054.5|109109.7|109059.7|109101.1|109051.1|48
1729218500000|2024-10-18 02:28:20|109104.3|109054.3|109105.7|109055.7|109106.6|109056.6|109101.2|109051.2|19
1729218510000|2024-10-18 02:28:30|109105.4|109055.4|109102.4|109052.4|109106.7|109056.7|109100.5|109050.5|20
1729218520000|2024-10-18 02:28:40|109102.5|109052.5|109103.4|109053.4|109107.1|109057.1|109101|109051|29
1729218530000|2024-10-18 02:28:50|109100|109050|109103.9|109053.9|109106.8|109056.8|109100|109050|25
1729218540000|2024-10-18 02:29:00|109106.3|109056.3|109102.1|109052.1|109107.3|109057.3|109099.3|109049.3|28
1729218550000|2024-10-18 02:29:10|109102.2|109052.2|109104.5|109054.5|109105.6|109055.6|109099.5|109049.5|20
1729218560000|2024-10-18 02:29:20|109104.8|109054.8|109105.1|109055.1|109109.1|109059.1|109101.4|109051.4|19
1729218570000|2024-10-18 02:29:30|109105.6|109055.6|109106.2|109056.2|109107.8|109057.8|109102.5|109052.5|14
1729218580000|2024-10-18 02:29:40|109103.3|109053.3|109105.7|109055.7|109110|109060|109102.7|109052.7|10
1729218590000|2024-10-18 02:29:50|109105.8|109055.8|109103.9|109053.9|109107.8|109057.8|109101.1|109051.1|18
1729218600000|2024-10-18 02:30:00|109101.7|109051.7|109101.1|109051.1|109109.8|109059.8|109099.4|109049.4|39
1729218610000|2024-10-18 02:30:10|109104.3|109054.3|109105|109055|109106.4|109056.4|109101|109051|25
1729218620000|2024-10-18 02:30:20|109102.5|109052.5|109102.5|109052.5|109108.1|109058.1|109099.8|109049.8|29
1729218630000|2024-10-18 02:30:30|109102|109052|109083.7|109033.7|109105.7|109055.7|109079.8|109029.8|29
1729218640000|2024-10-18 02:30:40|109086.5|109036.5|109089.6|109039.6|109089.7|109039.7|109084.4|109034.4|39
1729218650000|2024-10-18 02:30:50|109089.9|109039.9|109085.2|109035.2|109090.6|109040.6|109079.7|109029.7|43
1729218660000|2024-10-18 02:31:00|109083.7|109033.7|109078.6|109028.6|109083.7|109033.7|109078.6|109028.6|36
1729218670000|2024-10-18 02:31:10|109083.2|109033.2|109080|109030|109083.2|109033.2|109074.8|109024.8|45
1729218680000|2024-10-18 02:31:20|109079.7|109029.7|109080.6|109030.6|109083.8|109033.8|109078.6|109028.6|34
1729218690000|2024-10-18 02:31:30|109080.9|109030.9|109061.1|109011.1|109080.9|109030.9|109058.3|109008.3|43
1729218700000|2024-10-18 02:31:40|109057.5|109007.5|109053.6|109003.6|109061.7|109011.7|109052.3|109002.3|32
1729218710000|2024-10-18 02:31:50|109052.9|109002.9|109056|109006|109059.3|109009.3|109052.4|109002.4|46
1729218720000|2024-10-18 02:32:00|109056.1|109006.1|109060.6|109010.6|109060.6|109010.6|109052|109002|36
1729218730000|2024-10-18 02:32:10|109057.3|109007.3|109051.9|109001.9|109059.5|109009.5|109051.5|109001.5|38
1729218740000|2024-10-18 02:32:20|109051.8|109001.8|109050.3|109000.3|109054.9|109004.9|109050.3|109000.3|11
1729218750000|2024-10-18 02:32:30|109051.1|109001.1|109049.1|108999.1|109052.1|109002.1|109048|108998|30
1729218760000|2024-10-18 02:32:40|109048.8|108998.8|109048.5|108998.5|109048.8|108998.8|109048.2|108998.2|8
1729218770000|2024-10-18 02:32:50|109049.1|108999.1|109047.5|108997.5|109049.3|108999.3|109047.3|108997.3|9
1729218780000|2024-10-18 02:33:00|109047.6|108997.6|109046.6|108996.6|109051|109001|109044.4|108994.4|27
1729218790000|2024-10-18 02:33:10|109046.2|108996.2|109046|108996|109046.2|108996.2|109044.3|108994.3|8
1729218800000|2024-10-18 02:33:20|109045.9|108995.9|109044.9|108994.9|109049.1|108999.1|109042.8|108992.8|22
1729218810000|2024-10-18 02:33:30|109045.3|108995.3|109045.2|108995.2|109050.4|109000.4|109045.1|108995.1|18
1729218820000|2024-10-18 02:33:40|109045.3|108995.3|109046.4|108996.4|109046.7|108996.7|109045|108995|20
1729218830000|2024-10-18 02:33:50|109046.1|108996.1|109045.4|108995.4|109048.5|108998.5|109044.4|108994.4|10
1729218840000|2024-10-18 02:34:00|109045.9|108995.9|109046.1|108996.1|109047|108997|109045.3|108995.3|23
1729218850000|2024-10-18 02:34:10|109045.7|108995.7|109046.9|108996.9|109046.9|108996.9|109044.4|108994.4|19
1729218860000|2024-10-18 02:34:20|109046.8|108996.8|109048.3|108998.3|109048.9|108998.9|109046.5|108996.5|20
1729218870000|2024-10-18 02:34:30|109048.2|108998.2|109047.4|108997.4|109051|109001|109046.4|108996.4|27
1729218880000|2024-10-18 02:34:40|109047|108997|109043.8|108993.8|109047.6|108997.6|109041.3|108991.3|33
1729218890000|2024-10-18 02:34:50|109043.5|108993.5|109038.5|108988.5|109045.9|108995.9|109038.5|108988.5|41
1729218900000|2024-10-18 02:35:00|109037.9|108987.9|109042.6|108992.6|109043.9|108993.9|109036.9|108986.9|45
1729218910000|2024-10-18 02:35:10|109041.2|108991.2|109017.6|108967.6|109043.5|108993.5|109013.5|108963.5|59
1729218920000|2024-10-18 02:35:20|109018.6|108968.6|109021.5|108971.5|109023.3|108973.3|109018|108968|41
1729218930000|2024-10-18 02:35:30|109021.7|108971.7|109019.9|108969.9|109022.7|108972.7|109017.1|108967.1|25
1729218940000|2024-10-18 02:35:40|109015.2|108965.2|109018.3|108968.3|109022.5|108972.5|109015.2|108965.2|26
1729218950000|2024-10-18 02:35:50|109018.5|108968.5|109018.8|108968.8|109020.4|108970.4|109017.2|108967.2|38
1729218960000|2024-10-18 02:36:00|109017.9|108967.9|109018.6|108968.6|109020.3|108970.3|109016.5|108966.5|26
1729218970000|2024-10-18 02:36:10|109019.9|108969.9|109015.7|108965.7|109019.9|108969.9|109014.2|108964.2|36
1729218980000|2024-10-18 02:36:20|109017.9|108967.9|109016.6|108966.6|109019.1|108969.1|109015.7|108965.7|33
1729218990000|2024-10-18 02:36:30|109018|108968|109016.6|108966.6|109019|108969|109014.8|108964.8|38
1729219000000|2024-10-18 02:36:40|109016.1|108966.1|108969.3|108919.3|109016.1|108966.1|108965.6|108880.7|30
1729219010000|2024-10-18 02:36:50|108967.3|108917.3|108951.2|108901.2|108969.8|108919.8|108951.2|108901.2|47
1729219020000|2024-10-18 02:37:00|108950.1|108900.1|108966|108916|108971.2|108921.2|108948.7|108898.7|42
1729219030000|2024-10-18 02:37:10|108968.6|108918.6|108974.4|108924.4|108978.5|108928.5|108966.4|108916.4|43
1729219040000|2024-10-18 02:37:20|108973.1|108923.1|108967.3|108917.3|108973.9|108923.9|108964.1|108914.1|56
1729219050000|2024-10-18 02:37:30|108967|108917|108978.2|108928.2|108982|108932|108966.9|108916.9|37
1729219060000|2024-10-18 02:37:40|108978|108928|108974.3|108924.3|108982.1|108932.1|108974|108924|39
1729219070000|2024-10-18 02:37:50|108976.2|108926.2|108979.4|108929.4|108981.7|108931.7|108976.2|108926.2|25
1729219080000|2024-10-18 02:38:00|108981.9|108931.9|109001.8|108951.8|109010.4|108960.4|108978.6|108928.6|38
1729219090000|2024-10-18 02:38:10|109001.9|108951.9|109042.1|108909.5|109042.1|108953.5|108994.9|108905.6|31
1729219100000|2024-10-18 02:38:20|109042.7|108907.6|109003.1|108953.1|109043|108953.5|109000.8|108907.6|17
1729219110000|2024-10-18 02:38:30|109003.2|108953.2|109002.1|108952.1|109005.8|108955.8|108995.8|108945.8|40
1729219120000|2024-10-18 02:38:40|109003.4|108953.4|108981.1|108931.1|109007|108957|108979.6|108929.6|68
1729219130000|2024-10-18 02:38:50|108981.5|108931.5|108986|108936|108987.4|108937.4|108981.5|108931.5|46
1729219140000|2024-10-18 02:39:00|108987.3|108937.3|108982.6|108932.6|108991.6|108941.6|108979.8|108929.8|54
1729219150000|2024-10-18 02:39:10|108981.9|108931.9|108975.2|108925.2|108982.2|108932.2|108975.2|108925.2|50
1729219160000|2024-10-18 02:39:20|108974.4|108924.4|108975.7|108925.7|108979.1|108929.1|108973.3|108923.3|30
1729219170000|2024-10-18 02:39:30|108975.5|108925.5|108970.7|108920.7|108975.5|108925.5|108969.9|108919.9|48
1729219180000|2024-10-18 02:39:40|108970.9|108920.9|108970.3|108920.3|108973.5|108923.5|108969|108919|37
1729219190000|2024-10-18 02:39:50|108970.4|108920.4|108972.7|108922.7|108977.3|108927.3|108967.8|108917.8|33
1729219200000|2024-10-18 02:40:00|108972.8|108922.8|108972.6|108922.6|108977|108927|108967.3|108917.3|50
1729219210000|2024-10-18 02:40:10|108971.9|108921.9|108969.6|108919.6|108973.2|108923.2|108967.7|108917.7|33
1729219220000|2024-10-18 02:40:20|108970.9|108920.9|108975.5|108925.5|108976.6|108926.6|108970.9|108920.9|32
1729219230000|2024-10-18 02:40:30|108977.8|108927.8|108968.7|108918.7|108977.8|108927.8|108967.8|108917.8|29
1729219240000|2024-10-18 02:40:40|108968.1|108918.1|108967|108917|108969|108919|108962.8|108912.8|38
1729219250000|2024-10-18 02:40:50|108966.9|108916.9|108961.2|108911.2|108966.9|108916.9|108961|108911|30
1729219260000|2024-10-18 02:41:00|108962.1|108912.1|108972|108922|108972|108922|108958|108908|34
1729219270000|2024-10-18 02:41:10|108969.4|108919.4|108966.7|108916.7|108973.2|108923.2|108965.5|108915.5|36
1729219280000|2024-10-18 02:41:20|108967.6|108917.6|108975.7|108925.7|108978.2|108928.2|108966.2|108916.2|19
1729219290000|2024-10-18 02:41:30|108976.4|108926.4|108983.8|108933.8|108986.7|108936.7|108976.4|108926.4|26
1729219300000|2024-10-18 02:41:40|108985.5|108935.5|108992.3|108942.3|108993.7|108943.7|108981.5|108931.5|43
1729219310000|2024-10-18 02:41:50|108992.7|108942.7|109000.7|108950.7|109000.7|108950.7|108991.9|108941.9|29
1729219320000|2024-10-18 02:42:00|108999.2|108949.2|109002.2|108952.2|109006|108956|108999.2|108949.2|37
1729219330000|2024-10-18 02:42:10|109001.8|108951.8|109000.8|108950.8|109003.9|108953.9|108999.1|108949.1|32
1729219340000|2024-10-18 02:42:20|109001.9|108951.9|109000.6|108950.6|109002.9|108952.9|108998.5|108948.5|46
1729219350000|2024-10-18 02:42:30|109000.7|108950.7|108991.2|108941.2|109000.7|108950.7|108988.1|108938.1|50
1729219360000|2024-10-18 02:42:40|108992.6|108942.6|108986.4|108936.4|108992.6|108942.6|108983.9|108933.9|41
1729219370000|2024-10-18 02:42:50|108986.3|108936.3|108987.9|108937.9|108990.1|108940.1|108983.2|108933.2|34
1729219380000|2024-10-18 02:43:00|108992|108942|108997.3|108947.3|108998.7|108948.7|108988.4|108938.4|29
1729219390000|2024-10-18 02:43:10|108997.2|108947.2|109002.5|108952.5|109003.4|108953.4|108995.9|108945.9|29
1729219400000|2024-10-18 02:43:20|109005.5|108955.5|109007.1|108957.1|109008.6|108958.6|109001.5|108951.5|58
1729219410000|2024-10-18 02:43:30|109007.4|108957.4|109008.4|108958.4|109012|108962|109006.5|108956.5|39
1729219420000|2024-10-18 02:43:40|109008.2|108958.2|109010.6|108960.6|109011.1|108961.1|109005.7|108955.7|44
1729219430000|2024-10-18 02:43:50|109009.3|108959.3|109003.8|108953.8|109014.7|108964.7|109002.9|108952.9|47
1729219440000|2024-10-18 02:44:00|109002.8|108952.8|109004.6|108954.6|109007.6|108957.6|109000|108950|47
1729219450000|2024-10-18 02:44:10|109004.5|108954.5|109002.5|108952.5|109005.6|108955.6|109000.6|108950.6|43
1729219460000|2024-10-18 02:44:20|109003.7|108953.7|109004|108954|109007.2|108957.2|109001.7|108951.7|51
1729219470000|2024-10-18 02:44:30|109003.9|108953.9|109003.7|108953.7|109006.5|108956.5|109002.3|108952.3|55
1729219480000|2024-10-18 02:44:40|109004.3|108954.3|109001.9|108951.9|109005|108955|109000.9|108950.9|54
1729219490000|2024-10-18 02:44:50|109004.7|108954.7|109004.7|108954.7|109006.8|108956.8|109002|108952|51
1729219500000|2024-10-18 02:45:00|109007|108957|109009.3|108959.3|109011.8|108961.8|109003.6|108953.6|53
1729219510000|2024-10-18 02:45:10|109009.2|108959.2|109010|108960|109012.8|108962.8|109007.5|108957.5|48
1729219520000|2024-10-18 02:45:20|109010.6|108960.6|109009.2|108959.2|109012.8|108962.8|109007.8|108957.8|45
1729219530000|2024-10-18 02:45:30|109009.4|108959.4|109004.3|108954.3|109009.5|108959.5|109003.2|108953.2|33
1729219540000|2024-10-18 02:45:40|109004.5|108954.5|109010.2|108960.2|109011.7|108961.7|109004.5|108954.5|43
1729219550000|2024-10-18 02:45:50|109010.1|108960.1|109011.3|108961.3|109012.9|108962.9|109009.9|108959.9|37
1729219560000|2024-10-18 02:46:00|109010.4|108960.4|109008.6|108958.6|109010.5|108960.5|109006.1|108956.1|41
1729219570000|2024-10-18 02:46:10|109008.5|108958.5|109005.2|108955.2|109009|108959|109004.3|108954.3|50
1729219580000|2024-10-18 02:46:20|109004.3|108954.3|109005.9|108955.9|109007.7|108957.7|109003.1|108953.1|44
1729219590000|2024-10-18 02:46:30|109004.9|108954.9|109005.1|108955.1|109008|108958|109002.5|108952.5|42
1729219600000|2024-10-18 02:46:40|109004.8|108954.8|109004.1|108954.1|109005.2|108955.2|109003|108953|10
1729219610000|2024-10-18 02:46:50|109005.4|108955.4|109029.6|108979.6|109032.9|108982.9|109003.8|108953.8|60
1729219620000|2024-10-18 02:47:00|109029.8|108979.8|109036.2|108986.2|109040.9|108990.9|109028.2|108978.2|72
1729219630000|2024-10-18 02:47:10|109036.7|108986.7|109040.5|108990.5|109040.8|108990.8|109036.1|108986.1|63
1729219640000|2024-10-18 02:47:20|109040.6|108990.6|109042.3|108992.3|109043.1|108993.1|109039.5|108989.5|50
1729219650000|2024-10-18 02:47:30|109041.2|108991.2|109039.6|108989.6|109042.8|108992.8|109037|108987|58
1729219660000|2024-10-18 02:47:40|109037.7|108987.7|109043.1|108993.1|109043.1|108993.1|109036.9|108986.9|53
1729219670000|2024-10-18 02:47:50|109040.1|108990.1|109041|108991|109047.9|108997.9|109036.9|108986.9|63
1729219680000|2024-10-18 02:48:00|109042.1|108992.1|109042.6|108992.6|109043.8|108993.8|109038.2|108988.2|63
1729219690000|2024-10-18 02:48:10|109040.9|108990.9|109041.7|108991.7|109044.5|108994.5|109038.7|108988.7|58
1729219700000|2024-10-18 02:48:20|109043|108993|109041.2|108991.2|109046.5|108996.5|109039.8|108989.8|57
1729219710000|2024-10-18 02:48:30|109042.7|108992.7|109045.8|108995.8|109049.9|108999.9|109042.7|108992.7|72
1729219720000|2024-10-18 02:48:40|109047.1|108997.1|109045.3|108995.3|109048.3|108998.3|109041.8|108991.8|64
1729219730000|2024-10-18 02:48:50|109047.1|108997.1|109044.9|108994.9|109047.1|108997.1|109040.5|108990.5|54
1729219740000|2024-10-18 02:49:00|109044.2|108994.2|109045.7|108995.7|109047.9|108997.9|109043|108993|66
1729219750000|2024-10-18 02:49:10|109044.9|108994.9|109045.6|108995.6|109048.6|108998.6|109041.3|108991.3|65
1729219760000|2024-10-18 02:49:20|109045.7|108995.7|109045.9|108995.9|109046.1|108996.1|109040.7|108990.7|58
1729219770000|2024-10-18 02:49:30|109047.1|108997.1|109046.1|108996.1|109050.6|109000.6|109043.8|108993.8|58
1729219780000|2024-10-18 02:49:40|109044.7|108994.7|109044.1|108994.1|109045.9|108995.9|109042.6|108992.6|53
1729219790000|2024-10-18 02:49:50|109043.9|108993.9|109044.7|108994.7|109045.9|108995.9|109042.7|108992.7|44
1729219800000|2024-10-18 02:50:00|109045.3|108995.3|109062|109012|109063.4|109013.4|109044.2|108994.2|55
1729219810000|2024-10-18 02:50:10|109060.5|109010.5|109065.5|109015.5|109069.1|109019.1|109059.8|109009.8|57
1729219820000|2024-10-18 02:50:20|109065.1|109015.1|109068.4|109018.4|109070.9|109020.9|109063.9|109013.9|71
1729219830000|2024-10-18 02:50:30|109069.6|109019.6|109068.2|109018.2|109070.5|109020.5|109067|109017|61
1729219840000|2024-10-18 02:50:40|109068.4|109018.4|109074.5|109024.5|109078.4|109028.4|109068.4|109018.4|67
1729219850000|2024-10-18 02:50:50|109075.4|109025.4|109074.2|109024.2|109078.2|109028.2|109072.6|109022.6|64
1729219860000|2024-10-18 02:51:00|109074.6|109024.6|109071.7|109021.7|109076.4|109026.4|109071.7|109021.7|69
1729219870000|2024-10-18 02:51:10|109074.4|109024.4|109076.2|109026.2|109077.6|109027.6|109071.8|109021.8|61
1729219880000|2024-10-18 02:51:20|109075.8|109025.8|109076.5|109026.5|109077.5|109027.5|109072.4|109022.4|67
1729219890000|2024-10-18 02:51:30|109075.2|109025.2|109084.7|109034.7|109084.7|109034.7|109074.1|109024.1|70
1729219900000|2024-10-18 02:51:40|109084.6|109034.6|109083.2|109033.2|109086.4|109036.4|109076.1|109026.1|65
1729219910000|2024-10-18 02:51:50|109083.1|109033.1|109082.1|109032.1|109084.4|109034.4|109078.8|109028.8|64
1729219920000|2024-10-18 02:52:00|109081.3|109031.3|109078.4|109028.4|109081.7|109031.7|109076.8|109026.8|42
1729219930000|2024-10-18 02:52:10|109077.6|109027.6|109080.1|109030.1|109080.7|109030.7|109076.6|109026.6|40
1729219940000|2024-10-18 02:52:20|109079.7|109029.7|109092.6|109042.6|109094.4|109044.4|109079.5|109029.5|51
1729219950000|2024-10-18 02:52:30|109092.8|109042.8|109090.8|109040.8|109093.3|109043.3|109088.2|109038.2|44
1729219960000|2024-10-18 02:52:40|109092.1|109042.1|109064.2|109014.2|109092.1|109042.1|109064.2|109014.2|60
1729219970000|2024-10-18 02:52:50|109064|109014|109063.4|109013.4|109065.5|109015.5|109061.9|109011.9|43
1729219980000|2024-10-18 02:53:00|109063.6|109013.6|109061.5|109011.5|109066.7|109016.7|109060.2|109010.2|53
1729219990000|2024-10-18 02:53:10|109061.6|109011.6|109059|109009|109063.3|109013.3|109057.2|109007.2|41
1729220000000|2024-10-18 02:53:20|109059.7|109009.7|109059.6|109009.6|109065.1|109015.1|109057.3|109007.3|40
1729220010000|2024-10-18 02:53:30|109059.7|109009.7|109066.1|109016.1|109070.4|109020.4|109059.7|109009.7|23
1729220020000|2024-10-18 02:53:40|109065.5|109015.5|109066.1|109016.1|109067.1|109017.1|109062.3|109012.3|61
1729220030000|2024-10-18 02:53:50|109067.6|109017.6|109070.8|109020.8|109070.8|109020.8|109064.5|109014.5|34
1729220040000|2024-10-18 02:54:00|109070.7|109020.7|109075|109025|109075.3|109025.3|109067.9|109017.9|56
1729220050000|2024-10-18 02:54:10|109075.1|109025.1|109074.4|109024.4|109077.3|109027.3|109071.3|109021.3|66
1729220060000|2024-10-18 02:54:20|109076|109026|109072.2|109022.2|109079.4|109029.4|109069.1|109019.1|64
1729220070000|2024-10-18 02:54:30|109072.1|109022.1|109074.1|109024.1|109075.4|109025.4|109068.8|109018.8|69
1729220080000|2024-10-18 02:54:40|109073.6|109023.6|109071.2|109021.2|109075.2|109025.2|109069.6|109019.6|49
1729220090000|2024-10-18 02:54:50|109071.3|109021.3|109083.7|109033.7|109088.2|109038.2|109071.3|109021.3|38
1729220100000|2024-10-18 02:55:00|109086.7|109036.7|109086.4|109036.4|109090|109040|109079.9|109029.9|58
1729220110000|2024-10-18 02:55:10|109086.1|109036.1|109080|109030|109093.7|109043.7|109078.1|109028.1|55
1729220120000|2024-10-18 02:55:20|109081.3|109031.3|109087.5|109037.5|109090.2|109040.2|109079.2|109029.2|46
1729220130000|2024-10-18 02:55:30|109087.6|109037.6|109092.3|109042.3|109097.9|109047.9|109087.6|109037.6|46
1729220140000|2024-10-18 02:55:40|109091.9|109041.9|109092.9|109042.9|109095.1|109045.1|109087.1|109037.1|46
1729220150000|2024-10-18 02:55:50|109093.1|109043.1|109093.4|109043.4|109095|109045|109090.9|109040.9|42
1729220160000|2024-10-18 02:56:00|109093.7|109043.7|109095.9|109045.9|109098.7|109048.7|109090.8|109040.8|57
1729220170000|2024-10-18 02:56:10|109096.7|109046.7|109092|109042|109096.7|109046.7|109092|109042|45
1729220180000|2024-10-18 02:56:20|109093.5|109043.5|109093.6|109043.6|109095.8|109045.8|109091.9|109041.9|51
1729220190000|2024-10-18 02:56:30|109093.8|109043.8|109095.9|109045.9|109095.9|109045.9|109093|109043|46
1729220200000|2024-10-18 02:56:40|109095.4|109045.4|109092.3|109042.3|109098|109048|109091.6|109041.6|45
1729220210000|2024-10-18 02:56:50|109091.6|109041.6|109089.7|109039.7|109093.4|109043.4|109089.7|109039.7|33
1729220220000|2024-10-18 02:57:00|109091.3|109041.3|109091.3|109041.3|109094|109044|109089.6|109039.6|36
1729220230000|2024-10-18 02:57:10|109091.2|109041.2|109090.2|109040.2|109094.1|109044.1|109090|109040|21
1729220240000|2024-10-18 02:57:20|109089.6|109039.6|109083.9|109033.9|109090|109040|109083.9|109033.9|22
1729220250000|2024-10-18 02:57:30|109085.3|109035.3|109072.9|109022.9|109085.3|109035.3|109071.2|109021.2|50
1729220260000|2024-10-18 02:57:40|109072.8|109022.8|109072|109022|109073.4|109023.4|109070.1|109020.1|36
1729220270000|2024-10-18 02:57:50|109070.6|109020.6|109067.6|109017.6|109071|109021|109067.6|109017.6|35
1729220280000|2024-10-18 02:58:00|109068|109018|109065|109015|109068.9|109018.9|109064.2|109014.2|37
1729220290000|2024-10-18 02:58:10|109064.4|109014.4|109063.3|109013.3|109064.7|109014.7|109060.9|109010.9|30
1729220300000|2024-10-18 02:58:20|109061.9|109011.9|109062.8|109012.8|109064.4|109014.4|109060.3|109010.3|49
1729220310000|2024-10-18 02:58:30|109062.5|109012.5|109062|109012|109063.4|109013.4|109060.3|109010.3|44
1729220320000|2024-10-18 02:58:40|109062.1|109012.1|109062.5|109012.5|109066.3|109016.3|109061.2|109011.2|45
1729220330000|2024-10-18 02:58:50|109062.6|109012.6|109060.9|109010.9|109063.6|109013.6|109060.2|109010.2|23
1729220340000|2024-10-18 02:59:00|109061.6|109011.6|109061.5|109011.5|109064.1|109014.1|109059.6|109009.6|47
1729220350000|2024-10-18 02:59:10|109062|109012|109060.2|109010.2|109064.4|109014.4|109060.2|109010.2|26
1729220360000|2024-10-18 02:59:20|109060.5|109010.5|109064.5|109014.5|109066.7|109016.7|109060.5|109010.5|19
1729220370000|2024-10-18 02:59:30|109064.6|109014.6|109062.9|109012.9|109067.5|109017.5|109062.6|109012.6|26
1729220380000|2024-10-18 02:59:40|109063.1|109013.1|109060.3|109010.3|109063.4|109013.4|109060.3|109010.3|15
1729220390000|2024-10-18 02:59:50|109059.9|109009.9|109064.2|109014.2|109065.1|109015.1|109059.9|109009.9|28
1729220400000|2024-10-18 03:00:00|109068.4|109018.4|109060.8|109010.8|109068.4|109018.4|109060.6|109010.6|39
1729220410000|2024-10-18 03:00:10|109061|109011|109063.9|109013.9|109066.1|109016.1|109060.8|109010.8|52
1729220420000|2024-10-18 03:00:20|109063.4|109013.4|109063.3|109013.3|109064.8|109014.8|109059.6|109009.6|40
1729220430000|2024-10-18 03:00:30|109062.8|109012.8|109062.3|109012.3|109066.4|109016.4|109061|109011|59
1729220440000|2024-10-18 03:00:40|109062.7|109012.7|109062.3|109012.3|109064.7|109014.7|109060.8|109010.8|46
1729220450000|2024-10-18 03:00:50|109065|109015|109060.3|109010.3|109065|109015|109058.1|109008.1|53
1729220460000|2024-10-18 03:01:00|109060.2|109010.2|109058.5|109008.5|109063.7|109013.7|109058.5|109008.5|50
1729220470000|2024-10-18 03:01:10|109060.1|109010.1|109057.3|109007.3|109062|109012|109054.7|109004.7|58
1729220480000|2024-10-18 03:01:20|109057.2|109007.2|109056.3|109006.3|109057.9|109007.9|109053.6|109003.6|47
1729220490000|2024-10-18 03:01:30|109056.2|109006.2|109090.8|109040.8|109091.8|109041.8|109052.1|109002.1|59
1729220500000|2024-10-18 03:01:40|109090.2|109040.2|109090.8|109040.8|109092.6|109042.6|109088.9|109038.9|46
1729220510000|2024-10-18 03:01:50|109089.1|109039.1|109089.6|109039.6|109091.1|109041.1|109088|109038|45
1729220520000|2024-10-18 03:02:00|109088.5|109038.5|109090.7|109040.7|109093.1|109043.1|109088.4|109038.4|56
1729220530000|2024-10-18 03:02:10|109089.6|109039.6|109087|109037|109092.3|109042.3|109083.5|109033.5|56
1729220540000|2024-10-18 03:02:20|109087.4|109037.4|109087.5|109037.5|109089.9|109039.9|109084.2|109034.2|66
1729220550000|2024-10-18 03:02:30|109086.3|109036.3|109087.6|109037.6|109090.5|109040.5|109083.8|109033.8|51
1729220560000|2024-10-18 03:02:40|109087.4|109037.4|109089.4|109039.4|109093.9|109043.9|109084.8|109034.8|54
1729220570000|2024-10-18 03:02:50|109088.9|109038.9|109085.8|109035.8|109091.1|109041.1|109084.6|109034.6|49
1729220580000|2024-10-18 03:03:00|109087.4|109037.4|109090.2|109040.2|109091.7|109041.7|109085.6|109035.6|53
1729220590000|2024-10-18 03:03:10|109089.5|109039.5|109088.8|109038.8|109091.5|109041.5|109086.4|109036.4|59
1729220600000|2024-10-18 03:03:20|109089.6|109039.6|109095.1|109045.1|109095.1|109045.1|109086.7|109036.7|47
1729220610000|2024-10-18 03:03:30|109095.2|109045.2|109097.1|109047.1|109098.7|109048.7|109093.8|109043.8|32
1729220620000|2024-10-18 03:03:40|109096.7|109046.7|109091.7|109041.7|109098.1|109048.1|109091.7|109041.7|33
1729220630000|2024-10-18 03:03:50|109092.1|109042.1|109090.4|109040.4|109092.8|109042.8|109089.4|109039.4|29
1729220640000|2024-10-18 03:04:00|109090.3|109040.3|109083|109033|109092.4|109042.4|109081.5|109031.5|46
1729220650000|2024-10-18 03:04:10|109082.9|109032.9|109082.7|109032.7|109086.6|109036.6|109082.7|109032.7|26
1729220660000|2024-10-18 03:04:20|109082.3|109032.3|109080.7|109030.7|109084.6|109034.6|109079.6|109029.6|34
1729220670000|2024-10-18 03:04:30|109080.8|109030.8|109075.9|109025.9|109084|109034|109074.8|109024.8|33
1729220680000|2024-10-18 03:04:40|109075.6|109025.6|109075.8|109025.8|109078.6|109028.6|109073|109023|40
1729220690000|2024-10-18 03:04:50|109073.8|109023.8|109075.9|109025.9|109076.6|109026.6|109072.1|109022.1|37
1729220700000|2024-10-18 03:05:00|109076.3|109026.3|109070.6|109020.6|109077.9|109027.9|109069.3|109019.3|61
1729220710000|2024-10-18 03:05:10|109071.3|109021.3|109070.1|109020.1|109073.8|109023.8|109069.1|109019.1|65
1729220720000|2024-10-18 03:05:20|109069.7|109019.7|109069.5|109019.5|109071.5|109021.5|109068.7|109018.7|58
1729220730000|2024-10-18 03:05:30|109069.4|109019.4|109070.3|109020.3|109071.9|109021.9|109068.1|109018.1|56
1729220740000|2024-10-18 03:05:40|109069.4|109019.4|109072.5|109022.5|109073.6|109023.6|109068.9|109018.9|54
1729220750000|2024-10-18 03:05:50|109072.2|109022.2|109072.9|109022.9|109074.4|109024.4|109069.5|109019.5|61
1729220760000|2024-10-18 03:06:00|109071.9|109021.9|109074.1|109024.1|109077|109027|109068.9|109018.9|58
1729220770000|2024-10-18 03:06:10|109073.4|109023.4|109073.5|109023.5|109074.7|109024.7|109071.6|109021.6|49
1729220780000|2024-10-18 03:06:20|109073.4|109023.4|109073.6|109023.6|109075.2|109025.2|109070.5|109020.5|61
1729220790000|2024-10-18 03:06:30|109073.7|109023.7|109071.7|109021.7|109074.5|109024.5|109070.2|109020.2|55
1729220800000|2024-10-18 03:06:40|109072.2|109022.2|109067.6|109017.6|109074.7|109024.7|109066.3|109016.3|31
1729220810000|2024-10-18 03:06:50|109067.3|109017.3|109066.3|109016.3|109067.8|109017.8|109065.2|109015.2|21
1729220820000|2024-10-18 03:07:00|109066.1|109016.1|109066.5|109016.5|109066.9|109016.9|109066|109016|9
1729220830000|2024-10-18 03:07:10|109066.2|109016.2|109069.1|109019.1|109070.7|109020.7|109066.2|109016.2|20
1729220840000|2024-10-18 03:07:20|109069.2|109019.2|109069.3|109019.3|109071.4|109021.4|109068.2|109018.2|21
1729220850000|2024-10-18 03:07:30|109070.9|109020.9|109067.6|109017.6|109079.6|109029.6|109067.4|109017.4|33
1729220860000|2024-10-18 03:07:40|109068.1|109018.1|109066.9|109016.9|109069.1|109019.1|109066.3|109016.3|35
1729220870000|2024-10-18 03:07:50|109067.4|109017.4|109067.5|109017.5|109070.1|109020.1|109066.3|109016.3|24
1729220880000|2024-10-18 03:08:00|109068.3|109018.3|109068.4|109018.4|109069.5|109019.5|109067.4|109017.4|18
1729220890000|2024-10-18 03:08:10|109068.6|109018.6|109077.2|109027.2|109081.7|109031.7|109068.5|109018.5|20
1729220900000|2024-10-18 03:08:20|109077.6|109027.6|109080.5|109030.5|109083.5|109033.5|109077.6|109027.6|43
1729220910000|2024-10-18 03:08:30|109079.8|109029.8|109081.4|109031.4|109084.1|109034.1|109078.4|109028.4|55
1729220920000|2024-10-18 03:08:40|109082.4|109032.4|109081.7|109031.7|109083.3|109033.3|109079.8|109029.8|43
1729220930000|2024-10-18 03:08:50|109081.8|109031.8|109081.3|109031.3|109082.3|109032.3|109077.8|109027.8|43
1729220940000|2024-10-18 03:09:00|109080.7|109030.7|109075.7|109025.7|109080.7|109030.7|109074.2|109024.2|45
1729220950000|2024-10-18 03:09:10|109076.5|109026.5|109072.5|109022.5|109076.5|109026.5|109072|109022|18
1729220960000|2024-10-18 03:09:20|109072.7|109022.7|109071.4|109021.4|109072.7|109022.7|109069.9|109019.9|16
1729220970000|2024-10-18 03:09:30|109071.7|109021.7|109070.6|109020.6|109075.1|109025.1|109070.6|109020.6|13
1729220980000|2024-10-18 03:09:40|109072.2|109022.2|109074.1|109024.1|109074.3|109024.3|109070.4|109020.4|14
1729220990000|2024-10-18 03:09:50|109074.3|109024.3|109077.9|109027.9|109081.6|109031.6|109074.2|109024.2|40
1729221000000|2024-10-18 03:10:00|109078.6|109028.6|109084|109034|109086|109036|109075.4|109025.4|39
1729221010000|2024-10-18 03:10:10|109083.2|109033.2|109090|109040|109101.7|109051.7|109083|109033|44
1729221020000|2024-10-18 03:10:20|109090.2|109040.2|109090.5|109040.5|109090.5|109040.5|109088|109038|29
1729221030000|2024-10-18 03:10:30|109089|109039|109094.3|109044.3|109099.9|109049.9|109089|109039|36
1729221040000|2024-10-18 03:10:40|109093.1|109043.1|109102.3|109052.3|109103.3|109053.3|109092|109042|48
1729221050000|2024-10-18 03:10:50|109101.8|109051.8|109102.7|109052.7|109104.1|109054.1|109096.9|109046.9|45
1729221060000|2024-10-18 03:11:00|109102.8|109052.8|109101|109051|109106|109056|109099.8|109049.8|47
1729221070000|2024-10-18 03:11:10|109100.1|109050.1|109100.7|109050.7|109103.7|109053.7|109098.3|109048.3|53
1729221080000|2024-10-18 03:11:20|109099.4|109049.4|109101.7|109051.7|109103.7|109053.7|109098.9|109048.9|42
1729221090000|2024-10-18 03:11:30|109102.4|109052.4|109102.2|109052.2|109106.4|109056.4|109101.4|109051.4|47
1729221100000|2024-10-18 03:11:40|109101.6|109051.6|109099.6|109049.6|109102.5|109052.5|109092.1|109042.1|59
1729221110000|2024-10-18 03:11:50|109099.7|109049.7|109098.3|109048.3|109099.9|109049.9|109093.8|109043.8|47
1729221120000|2024-10-18 03:12:00|109097.6|109047.6|109103.7|109053.7|109103.7|109053.7|109097.4|109047.4|48
1729221130000|2024-10-18 03:12:10|109106.1|109056.1|109099.8|109049.8|109106.1|109056.1|109097.5|109047.5|32
1729221140000|2024-10-18 03:12:20|109099.4|109049.4|109102.2|109052.2|109103.6|109053.6|109098.3|109048.3|48
1729221150000|2024-10-18 03:12:30|109103.5|109053.5|109097.9|109047.9|109105|109055|109097.9|109047.9|55
1729221160000|2024-10-18 03:12:40|109098.2|109048.2|109097|109047|109103.5|109053.5|109095|109045|59
1729221170000|2024-10-18 03:12:50|109096.8|109046.8|109097.7|109047.7|109099.8|109049.8|109095.4|109045.4|45
1729221180000|2024-10-18 03:13:00|109097.5|109047.5|109095.3|109045.3|109098|109048|109094.4|109044.4|34
1729221190000|2024-10-18 03:13:10|109095|109045|109092.8|109042.8|109097.6|109047.6|109092|109042|28
1729221200000|2024-10-18 03:13:20|109093.7|109043.7|109092.2|109042.2|109093.7|109043.7|109089.6|109039.6|17
1729221210000|2024-10-18 03:13:30|109092.4|109042.4|109093.3|109043.3|109094|109044|109092.2|109042.2|8
1729221220000|2024-10-18 03:13:40|109093.4|109043.4|109093.3|109043.3|109093.4|109043.4|109093|109043|8
1729221230000|2024-10-18 03:13:50|109093.2|109043.2|109093.3|109043.3|109093.3|109043.3|109093.1|109043.1|5
1729221240000|2024-10-18 03:14:00|109093.4|109043.4|109093.6|109043.6|109094.7|109044.7|109092.7|109042.7|17
1729221250000|2024-10-18 03:14:10|109093.7|109043.7|109096.3|109046.3|109097.7|109047.7|109093|109043|26
1729221260000|2024-10-18 03:14:20|109094|109044|109095.9|109045.9|109097.7|109047.7|109093|109043|15
1729221270000|2024-10-18 03:14:30|109095.8|109045.8|109098.9|109048.9|109099.5|109049.5|109094.7|109044.7|16
1729221280000|2024-10-18 03:14:40|109098.8|109048.8|109100.1|109050.1|109102.4|109052.4|109098.8|109048.8|16
1729221290000|2024-10-18 03:14:50|109101.4|109051.4|109104|109054|109104.7|109054.7|109095.5|109045.5|50
1729221300000|2024-10-18 03:15:00|109103.2|109053.2|109107.9|109057.9|109112.8|109062.8|109100.8|109050.8|44
1729221310000|2024-10-18 03:15:10|109108.2|109058.2|109113.2|109063.2|109113.2|109063.2|109104.8|109054.8|53
1729221320000|2024-10-18 03:15:20|109117.4|109067.4|109115.5|109065.5|109118.5|109068.5|109114.2|109064.2|44
1729221330000|2024-10-18 03:15:30|109116|109066|109121.3|109071.3|109123.4|109073.4|109114.7|109064.7|46
1729221340000|2024-10-18 03:15:40|109120.4|109070.4|109122|109072|109122.9|109072.9|109119.6|109069.6|35
1729221350000|2024-10-18 03:15:50|109122.3|109072.3|109124.6|109074.6|109125.4|109075.4|109120.9|109070.9|52
1729221360000|2024-10-18 03:16:00|109124.1|109074.1|109124.5|109074.5|109127.6|109077.6|109120|109070|66
1729221370000|2024-10-18 03:16:10|109125.8|109075.8|109125|109075|109127.1|109077.1|109119.5|109069.5|55
1729221380000|2024-10-18 03:16:20|109124.6|109074.6|109126.6|109076.6|109128.5|109078.5|109121.2|109071.2|54
1729221390000|2024-10-18 03:16:30|109125.7|109075.7|109126.5|109076.5|109130.2|109080.2|109122.1|109072.1|61
1729221400000|2024-10-18 03:16:40|109126.9|109076.9|109129.4|109079.4|109130.9|109080.9|109123.7|109073.7|57
1729221410000|2024-10-18 03:16:50|109129.8|109079.8|109125.6|109075.6|109130.8|109080.8|109123.5|109073.5|60
1729221420000|2024-10-18 03:17:00|109123.3|109073.3|109131.6|109081.6|109131.6|109081.6|109123.3|109073.3|60
1729221430000|2024-10-18 03:17:10|109132.1|109082.1|109129|109079|109133.9|109083.9|109125.7|109075.7|69
1729221440000|2024-10-18 03:17:20|109126.6|109076.6|109128.9|109078.9|109132.6|109082.6|109124.6|109074.6|69
1729221450000|2024-10-18 03:17:30|109131.3|109081.3|109130.3|109080.3|109136.9|109086.9|109123.7|109073.7|65
1729221460000|2024-10-18 03:17:40|109131.6|109081.6|109130.9|109080.9|109131.6|109081.6|109123.7|109073.7|67
1729221470000|2024-10-18 03:17:50|109129.7|109079.7|109123.7|109073.7|109129.8|109079.8|109121.4|109071.4|67
1729221480000|2024-10-18 03:18:00|109122.4|109072.4|109118|109068|109124.5|109074.5|109117.3|109067.3|44
1729221490000|2024-10-18 03:18:10|109118.9|109068.9|109117.8|109067.8|109122.8|109072.8|109116.9|109066.9|40
1729221500000|2024-10-18 03:18:20|109117.3|109067.3|109119.2|109069.2|109121.4|109071.4|109116.7|109066.7|47
1729221510000|2024-10-18 03:18:30|109119.1|109069.1|109117.5|109067.5|109119.4|109069.4|109116.2|109066.2|25
1729221520000|2024-10-18 03:18:40|109117.1|109067.1|109116.7|109066.7|109118.3|109068.3|109116.7|109066.7|16
1729221530000|2024-10-18 03:18:50|109116.8|109066.8|109115.3|109065.3|109118.7|109068.7|109114|109064|21
1729221540000|2024-10-18 03:19:00|109114.8|109064.8|109110.4|109060.4|109114.8|109064.8|109108.6|109058.6|49
1729221550000|2024-10-18 03:19:10|109111.3|109061.3|109104.4|109054.4|109111.3|109061.3|109104.4|109054.4|57
1729221560000|2024-10-18 03:19:20|109105.3|109055.3|109103.8|109053.8|109106.1|109056.1|109100.5|109050.5|48
1729221570000|2024-10-18 03:19:30|109102.4|109052.4|109104.9|109054.9|109105.8|109055.8|109100.5|109050.5|46
1729221580000|2024-10-18 03:19:40|109105.3|109055.3|109103.4|109053.4|109107.7|109057.7|109103.4|109053.4|23
1729221590000|2024-10-18 03:19:50|109104|109054|109106|109056|109107.4|109057.4|109102.2|109052.2|40
1729221600000|2024-10-18 03:20:00|109105.7|109055.7|109140.4|109090.4|109140.4|109090.4|109099.9|109049.9|43
1729221610000|2024-10-18 03:20:10|109137.4|109087.4|109148.8|109098.8|109150|109100|109137.4|109087.4|50
1729221620000|2024-10-18 03:20:20|109149.1|109099.1|109146.7|109096.7|109152|109102|109145.5|109095.5|47
1729221630000|2024-10-18 03:20:30|109145.1|109095.1|109147.5|109097.5|109152.6|109102.6|109145.1|109095.1|44
1729221640000|2024-10-18 03:20:40|109148.3|109098.3|109152.1|109102.1|109155.5|109105.5|109143.6|109093.6|63
1729221650000|2024-10-18 03:20:50|109152.7|109102.7|109154.3|109104.3|109155.4|109105.4|109149.6|109099.6|62
1729221660000|2024-10-18 03:21:00|109155.1|109105.1|109155|109105|109157.7|109107.7|109148.7|109098.7|65
1729221670000|2024-10-18 03:21:10|109151.8|109101.8|109151.6|109101.6|109155.8|109105.8|109149.2|109099.2|60
1729221680000|2024-10-18 03:21:20|109152.3|109102.3|109149.7|109099.7|109154.6|109104.6|109149.7|109099.7|57
1729221690000|2024-10-18 03:21:30|109151.2|109101.2|109149.3|109099.3|109156.4|109106.4|109147.7|109097.7|62
1729221700000|2024-10-18 03:21:40|109149.1|109099.1|109154.3|109104.3|109154.3|109104.3|109148.6|109098.6|55
1729221710000|2024-10-18 03:21:50|109153.3|109103.3|109149.4|109099.4|109155.4|109105.4|109148.5|109098.5|60
1729221720000|2024-10-18 03:22:00|109150.2|109100.2|109145.6|109095.6|109152.4|109102.4|109145.6|109095.6|67
1729221730000|2024-10-18 03:22:10|109146.9|109096.9|109150.8|109100.8|109156|109106|109146.9|109096.9|64
1729221740000|2024-10-18 03:22:20|109151.6|109101.6|109151.7|109101.7|109156.9|109106.9|109149|109099|66
1729221750000|2024-10-18 03:22:30|109150.7|109100.7|109150.2|109100.2|109156.5|109106.5|109148.7|109098.7|59
1729221760000|2024-10-18 03:22:40|109149.7|109099.7|109154.5|109104.5|109157.2|109107.2|109146.3|109096.3|72
1729221770000|2024-10-18 03:22:50|109154.1|109104.1|109161.2|109111.2|109161.2|109111.2|109148.8|109098.8|75
1729221780000|2024-10-18 03:23:00|109159.7|109109.7|109160.4|109110.4|109166.3|109116.3|109154.4|109104.4|74
1729221790000|2024-10-18 03:23:10|109159.3|109109.3|109155.8|109105.8|109162.3|109112.3|109151.6|109101.6|69
1729221800000|2024-10-18 03:23:20|109153.6|109103.6|109143.1|109093.1|109159.6|109109.6|109140.4|109090.4|64
1729221810000|2024-10-18 03:23:30|109139.7|109089.7|109142.8|109092.8|109148.6|109098.6|109139.7|109089.7|38
1729221820000|2024-10-18 03:23:40|109142.5|109092.5|109140.7|109090.7|109149.1|109099.1|109139.5|109089.5|42
1729221830000|2024-10-18 03:23:50|109139.8|109089.8|109141.1|109091.1|109147.3|109097.3|109139|109089|43
1729221840000|2024-10-18 03:24:00|109139.7|109089.7|109132.9|109082.9|109145.8|109095.8|109119.8|109069.8|69
1729221850000|2024-10-18 03:24:10|109133|109083|109125.8|109075.8|109139.5|109089.5|109121.6|109071.6|63
1729221860000|2024-10-18 03:24:20|109124.4|109074.4|109123.3|109073.3|109129.1|109079.1|109118.3|109068.3|60
1729221870000|2024-10-18 03:24:30|109123.2|109073.2|109124.2|109074.2|109125.9|109075.9|109122|109072|62
1729221880000|2024-10-18 03:24:40|109123.2|109073.2|109123.2|109073.2|109128.9|109078.9|109120.9|109070.9|54
1729221890000|2024-10-18 03:24:50|109125.1|109075.1|109121.1|109071.1|109125.8|109075.8|109118.7|109068.7|64
1729221900000|2024-10-18 03:25:00|109117.6|109067.6|109122.4|109072.4|109124.9|109074.9|109117.6|109067.6|58
1729221910000|2024-10-18 03:25:10|109121.9|109071.9|109119.7|109069.7|109125.5|109075.5|109118.2|109068.2|57
1729221920000|2024-10-18 03:25:20|109118.9|109068.9|109115.8|109065.8|109122.9|109072.9|109113.2|109063.2|64
1729221930000|2024-10-18 03:25:30|109116.5|109066.5|109113.1|109063.1|109118.5|109068.5|109111|109061|63
1729221940000|2024-10-18 03:25:40|109111.7|109061.7|109109.2|109059.2|109113.9|109063.9|109106.9|109056.9|59
1729221950000|2024-10-18 03:25:50|109109.3|109059.3|109105.3|109055.3|109109.3|109059.3|109103.8|109053.8|30
1729221960000|2024-10-18 03:26:00|109103.1|109053.1|109103.1|109053.1|109105.5|109055.5|109101.9|109051.9|41
1729221970000|2024-10-18 03:26:10|109104.4|109054.4|109105.3|109055.3|109105.3|109055.3|109101.8|109051.8|28
1729221980000|2024-10-18 03:26:20|109104.2|109054.2|109101.1|109051.1|109110.2|109060.2|109100.1|109050.1|52
1729221990000|2024-10-18 03:26:30|109101.5|109051.5|109105.7|109055.7|109110.7|109060.7|109100|109050|36
1729222000000|2024-10-18 03:26:40|109105.2|109055.2|109107.8|109057.8|109116.3|109066.3|109102.6|109052.6|63
1729222010000|2024-10-18 03:26:50|109105.2|109055.2|109107|109057|109108.4|109058.4|109104.4|109054.4|52
1729222020000|2024-10-18 03:27:00|109107.6|109057.6|109120.5|109070.5|109120.5|109070.5|109105.5|109055.5|70
1729222030000|2024-10-18 03:27:10|109118.4|109068.4|109118|109068|109120|109070|109116.7|109066.7|49
1729222040000|2024-10-18 03:27:20|109116.9|109066.9|109123|109073|109123.4|109073.4|109116.9|109066.9|62
1729222050000|2024-10-18 03:27:30|109124.7|109074.7|109124.7|109074.7|109126.2|109076.2|109121.8|109071.8|39
1729222060000|2024-10-18 03:27:40|109125.4|109075.4|109126.1|109076.1|109131.3|109081.3|109124.8|109074.8|63
1729222070000|2024-10-18 03:27:50|109125.9|109075.9|109132.4|109082.4|109135.6|109085.6|109125.3|109075.3|62
1729222080000|2024-10-18 03:28:00|109133|109083|109128|109078|109136.3|109086.3|109122.9|109072.9|68
1729222090000|2024-10-18 03:28:10|109129|109079|109129.4|109079.4|109131.1|109081.1|109126.5|109076.5|50
1729222100000|2024-10-18 03:28:20|109128|109078|109128|109078|109133.2|109083.2|109121.9|109071.9|71
1729222110000|2024-10-18 03:28:30|109129.1|109079.1|109131.4|109081.4|109134|109084|109125.8|109075.8|64
1729222120000|2024-10-18 03:28:40|109132.6|109082.6|109125.5|109075.5|109132.6|109082.6|109124.7|109074.7|70
1729222130000|2024-10-18 03:28:50|109126.8|109076.8|109126.3|109076.3|109130.3|109080.3|109121.3|109071.3|72
1729222140000|2024-10-18 03:29:00|109126.4|109076.4|109125.5|109075.5|109133.1|109083.1|109122.7|109072.7|65
1729222150000|2024-10-18 03:29:10|109126|109076|109127.5|109077.5|109129.6|109079.6|109121.9|109071.9|70
1729222160000|2024-10-18 03:29:20|109128.3|109078.3|109125.6|109075.6|109130.5|109080.5|109123.9|109073.9|58
1729222170000|2024-10-18 03:29:30|109125.4|109075.4|109123.7|109073.7|109130.2|109080.2|109123.5|109073.5|64
1729222180000|2024-10-18 03:29:40|109124.5|109074.5|109124.2|109074.2|109133.3|109083.3|109121.5|109071.5|59
1729222190000|2024-10-18 03:29:50|109123.2|109073.2|109124.4|109074.4|109129.3|109079.3|109120.4|109070.4|74
1729222200000|2024-10-18 03:30:00|109123.4|109073.4|109121.1|109071.1|109125.1|109075.1|109120.8|109070.8|30
1729222210000|2024-10-18 03:30:10|109121.4|109071.4|109123.6|109073.6|109123.9|109073.9|109115.9|109065.9|31
1729222220000|2024-10-18 03:30:20|109122.9|109072.9|109117.6|109067.6|109123.6|109073.6|109113.2|109063.2|35
1729222230000|2024-10-18 03:30:30|109117.7|109067.7|109115.6|109065.6|109120.1|109070.1|109114.5|109064.5|43
1729222240000|2024-10-18 03:30:40|109115.5|109065.5|109113.6|109063.6|109119.1|109069.1|109110.8|109060.8|34
1729222250000|2024-10-18 03:30:50|109115.4|109065.4|109116.2|109066.2|109117.4|109067.4|109114.9|109064.9|25
1729222260000|2024-10-18 03:31:00|109116.6|109066.6|109115.4|109065.4|109121.6|109071.6|109115.4|109065.4|24
1729222270000|2024-10-18 03:31:10|109117.9|109067.9|109115.9|109065.9|109118.1|109068.1|109114.6|109064.6|35
1729222280000|2024-10-18 03:31:20|109115.5|109065.5|109113.5|109063.5|109115.5|109065.5|109113.2|109063.2|19
1729222290000|2024-10-18 03:31:30|109113.3|109063.3|109113.7|109063.7|109114|109064|109112.3|109062.3|15
1729222300000|2024-10-18 03:31:40|109113.6|109063.6|109112.4|109062.4|109115.4|109065.4|109111.4|109061.4|15
1729222310000|2024-10-18 03:31:50|109112.1|109062.1|109113.4|109063.4|109113.6|109063.6|109111.4|109061.4|18
1729222320000|2024-10-18 03:32:00|109113.7|109063.7|109115|109065|109116.7|109066.7|109113.7|109063.7|18
1729222330000|2024-10-18 03:32:10|109115.1|109065.1|109115.3|109065.3|109117|109067|109115|109065|17
1729222340000|2024-10-18 03:32:20|109115.4|109065.4|109116|109066|109117.6|109067.6|109115.4|109065.4|10
1729222350000|2024-10-18 03:32:30|109116.1|109066.1|109116.6|109066.6|109117.3|109067.3|109115.4|109065.4|24
1729222360000|2024-10-18 03:32:40|109117.2|109067.2|109116.5|109066.5|109118.5|109068.5|109116.5|109066.5|16
1729222370000|2024-10-18 03:32:50|109118.5|109068.5|109119.8|109069.8|109121.1|109071.1|109116.5|109066.5|22
1729222380000|2024-10-18 03:33:00|109119.7|109069.7|109120.4|109070.4|109121.7|109071.7|109118.7|109068.7|19
1729222390000|2024-10-18 03:33:10|109120.5|109070.5|109120.9|109070.9|109122.6|109072.6|109119.2|109069.2|20
1729222400000|2024-10-18 03:33:20|109121.2|109071.2|109117.8|109067.8|109123.1|109073.1|109116.4|109066.4|17
1729222410000|2024-10-18 03:33:30|109117.7|109067.7|109119.5|109069.5|109121.6|109071.6|109116|109066|18
1729222420000|2024-10-18 03:33:40|109120.1|109070.1|109119.7|109069.7|109120.6|109070.6|109116.8|109066.8|28
1729222430000|2024-10-18 03:33:50|109119.6|109069.6|109120.1|109070.1|109121.6|109071.6|109118|109068|26
1729222440000|2024-10-18 03:34:00|109121.5|109071.5|109121.6|109071.6|109123|109073|109119.6|109069.6|16
1729222450000|2024-10-18 03:34:10|109121.5|109071.5|109121.6|109071.6|109122.4|109072.4|109120.9|109070.9|9
1729222460000|2024-10-18 03:34:20|109121.5|109071.5|109119.7|109069.7|109123|109073|109119.6|109069.6|23
1729222470000|2024-10-18 03:34:30|109119.5|109069.5|109119.7|109069.7|109121.1|109071.1|109119.5|109069.5|12
1729222480000|2024-10-18 03:34:40|109119.6|109069.6|109121.1|109071.1|109122.7|109072.7|109119.6|109069.6|9
1729222490000|2024-10-18 03:34:50|109121|109071|109118.6|109068.6|109122|109072|109118.6|109068.6|13
1729222500000|2024-10-18 03:35:00|109120|109070|109121.4|109071.4|109124|109074|109118.6|109068.6|36
1729222510000|2024-10-18 03:35:10|109120.9|109070.9|109121.5|109071.5|109124.2|109074.2|109119.7|109069.7|26
1729222520000|2024-10-18 03:35:20|109123.3|109073.3|109124|109074|109124|109074|109120.2|109070.2|30
1729222530000|2024-10-18 03:35:30|109122.8|109072.8|109122.6|109072.6|109124.6|109074.6|109120.4|109070.4|27
1729222540000|2024-10-18 03:35:40|109120.8|109070.8|109121.9|109071.9|109123.1|109073.1|109120.3|109070.3|24
1729222550000|2024-10-18 03:35:50|109122|109072|109120.2|109070.2|109125.5|109075.5|109117.8|109067.8|37
1729222560000|2024-10-18 03:36:00|109120.7|109070.7|109122|109072|109123.3|109073.3|109118.2|109068.2|32
1729222570000|2024-10-18 03:36:10|109122.9|109072.9|109121.2|109071.2|109123.4|109073.4|109119.5|109069.5|26
1729222580000|2024-10-18 03:36:20|109121.1|109071.1|109123.2|109073.2|109125.3|109075.3|109120.2|109070.2|38
1729222590000|2024-10-18 03:36:30|109124.5|109074.5|109121.5|109071.5|109124.5|109074.5|109120|109070|25
1729222600000|2024-10-18 03:36:40|109121.4|109071.4|109122.8|109072.8|109124.4|109074.4|109120.2|109070.2|26
1729222610000|2024-10-18 03:36:50|109122.6|109072.6|109121.1|109071.1|109123.2|109073.2|109119.2|109069.2|26
1729222620000|2024-10-18 03:37:00|109119.3|109069.3|109122.6|109072.6|109125.6|109075.6|109119|109069|37
1729222630000|2024-10-18 03:37:10|109122.7|109072.7|109119.8|109069.8|109125.4|109075.4|109118.5|109068.5|31
1729222640000|2024-10-18 03:37:20|109120.1|109070.1|109120.6|109070.6|109122.6|109072.6|109119.7|109069.7|18
1729222650000|2024-10-18 03:37:30|109120.5|109070.5|109121.3|109071.3|109121.4|109071.4|109118|109068|12
1729222660000|2024-10-18 03:37:40|109121.5|109071.5|109123.8|109073.8|109124.3|109074.3|109120.2|109070.2|20
1729222670000|2024-10-18 03:37:50|109122.5|109072.5|109123.6|109073.6|109125.5|109075.5|109119.9|109069.9|29
1729222680000|2024-10-18 03:38:00|109124|109074|109121|109071|109126.4|109076.4|109120.6|109070.6|26
1729222690000|2024-10-18 03:38:10|109120.4|109070.4|109121.7|109071.7|109123.3|109073.3|109119.5|109069.5|21
1729222700000|2024-10-18 03:38:20|109121.6|109071.6|109122.9|109072.9|109125.8|109075.8|109121.2|109071.2|20
1729222710000|2024-10-18 03:38:30|109124.4|109074.4|109123.6|109073.6|109125.1|109075.1|109122.6|109072.6|22
1729222720000|2024-10-18 03:38:40|109123.3|109073.3|109122.5|109072.5|109125.3|109075.3|109122.1|109072.1|9
1729222730000|2024-10-18 03:38:50|109122.2|109072.2|109121.1|109071.1|109124|109074|109120.6|109070.6|10
1729222740000|2024-10-18 03:39:00|109122.6|109072.6|109122|109072|109123.6|109073.6|109120.1|109070.1|18
1729222750000|2024-10-18 03:39:10|109121.9|109071.9|109121.3|109071.3|109123.5|109073.5|109121.3|109071.3|22
1729222760000|2024-10-18 03:39:20|109123|109073|109122.6|109072.6|109123.5|109073.5|109120.7|109070.7|17
1729222770000|2024-10-18 03:39:30|109120.9|109070.9|109120.9|109070.9|109122.2|109072.2|109120.1|109070.1|17
1729222780000|2024-10-18 03:39:40|109122.9|109072.9|109122.5|109072.5|109124|109074|109119.8|109069.8|25
1729222790000|2024-10-18 03:39:50|109122.4|109072.4|109124.1|109074.1|109127.8|109077.8|109121.2|109071.2|34
1729222800000|2024-10-18 03:40:00|109123.2|109073.2|109123.1|109073.1|109127.8|109077.8|109122.5|109072.5|19
1729222810000|2024-10-18 03:40:10|109126.1|109076.1|109124.4|109074.4|109126.8|109076.8|109121|109071|20
1729222820000|2024-10-18 03:40:20|109123.6|109073.6|109125.2|109075.2|109127.3|109077.3|109121.7|109071.7|28
1729222830000|2024-10-18 03:40:30|109124.9|109074.9|109122.5|109072.5|109126.1|109076.1|109122.2|109072.2|17
1729222840000|2024-10-18 03:40:40|109122.7|109072.7|109122|109072|109127.4|109077.4|109121.7|109071.7|24
1729222850000|2024-10-18 03:40:50|109121.9|109071.9|109125.3|109075.3|109126.4|109076.4|109121.9|109071.9|16
1729222860000|2024-10-18 03:41:00|109125.5|109075.5|109121.7|109071.7|109126|109076|109121.3|109071.3|28
1729222870000|2024-10-18 03:41:10|109120.4|109070.4|109123.3|109073.3|109125.8|109075.8|109119.3|109069.3|32
1729222880000|2024-10-18 03:41:20|109120.9|109070.9|109120.3|109070.3|109126.9|109076.9|109119.9|109069.9|36
1729222890000|2024-10-18 03:41:30|109121.7|109071.7|109120.8|109070.8|109126.9|109076.9|109120.6|109070.6|35
1729222900000|2024-10-18 03:41:40|109119.2|109069.2|109124.3|109074.3|109124.3|109074.3|109119.2|109069.2|26
1729222910000|2024-10-18 03:41:50|109122.9|109072.9|109123.7|109073.7|109123.7|109073.7|109122.1|109072.1|11
1729222920000|2024-10-18 03:42:00|109122.3|109072.3|109123.5|109073.5|109125.6|109075.6|109120.3|109070.3|36
1729222930000|2024-10-18 03:42:10|109125.2|109075.2|109124.3|109074.3|109125.8|109075.8|109122.5|109072.5|30
1729222940000|2024-10-18 03:42:20|109124.4|109074.4|109125.2|109075.2|109126.5|109076.5|109124.4|109074.4|7
1729222950000|2024-10-18 03:42:30|109124.8|109074.8|109123.9|109073.9|109125.6|109075.6|109122.8|109072.8|25
1729222960000|2024-10-18 03:42:40|109124.1|109074.1|109124.5|109074.5|109124.5|109074.5|109122.7|109072.7|14
1729222970000|2024-10-18 03:42:50|109123.1|109073.1|109125.3|109075.3|109126.5|109076.5|109123.1|109073.1|22
1729222980000|2024-10-18 03:43:00|109125.4|109075.4|109125.7|109075.7|109127.6|109077.6|109125|109075|21
1729222990000|2024-10-18 03:43:10|109125.8|109075.8|109124.3|109074.3|109125.8|109075.8|109124.2|109074.2|10
1729223000000|2024-10-18 03:43:20|109124.7|109074.7|109127|109077|109128.7|109078.7|109124.5|109074.5|44
1729223010000|2024-10-18 03:43:30|109127.5|109077.5|109126.6|109076.6|109128.5|109078.5|109124.4|109074.4|26
1729223020000|2024-10-18 03:43:40|109126.7|109076.7|109125.6|109075.6|109127.8|109077.8|109123.6|109073.6|34
1729223030000|2024-10-18 03:43:50|109125.7|109075.7|109125.3|109075.3|109127.6|109077.6|109123.4|109073.4|24
1729223040000|2024-10-18 03:44:00|109125.5|109075.5|109123.1|109073.1|109126.9|109076.9|109121.8|109071.8|42
1729223050000|2024-10-18 03:44:10|109123.3|109073.3|109122.4|109072.4|109125.3|109075.3|109121.7|109071.7|26
1729223060000|2024-10-18 03:44:20|109122.5|109072.5|109126.8|109076.8|109127.6|109077.6|109121.5|109071.5|18
1729223070000|2024-10-18 03:44:30|109123.7|109073.7|109122.6|109072.6|109123.7|109073.7|109122.6|109072.6|6
1729223080000|2024-10-18 03:44:40|109122.8|109072.8|109121.8|109071.8|109124.4|109074.4|109121.6|109071.6|13
1729223090000|2024-10-18 03:44:50|109122.5|109072.5|109121.6|109071.6|109124.5|109074.5|109121.4|109071.4|19
1729223100000|2024-10-18 03:45:00|109121.4|109071.4|109124.5|109074.5|109128.8|109078.8|109121.4|109071.4|20
1729223110000|2024-10-18 03:45:10|109124.6|109074.6|109122.3|109072.3|109126.8|109076.8|109121.9|109071.9|16
1729223120000|2024-10-18 03:45:20|109124.3|109074.3|109124.7|109074.7|109124.7|109074.7|109123.3|109073.3|6
1729223130000|2024-10-18 03:45:30|109124.1|109074.1|109125.9|109075.9|109130.2|109080.2|109123.9|109073.9|19
1729223140000|2024-10-18 03:45:40|109126|109076|109125.6|109075.6|109126.1|109076.1|109124.2|109074.2|17
1729223150000|2024-10-18 03:45:50|109126.1|109076.1|109125.1|109075.1|109129.6|109079.6|109124.6|109074.6|23
1729223160000|2024-10-18 03:46:00|109125|109075|109125.5|109075.5|109127.1|109077.1|109123.5|109073.5|17
1729223170000|2024-10-18 03:46:10|109125.6|109075.6|109124.5|109074.5|109131.6|109081.6|109124.5|109074.5|30
1729223180000|2024-10-18 03:46:20|109125.3|109075.3|109127|109077|109127.3|109077.3|109125.2|109075.2|18
1729223190000|2024-10-18 03:46:30|109126.8|109076.8|109125.8|109075.8|109127.8|109077.8|109124.6|109074.6|32
1729223200000|2024-10-18 03:46:40|109125.3|109075.3|109124.8|109074.8|109125.8|109075.8|109123.6|109073.6|29
1729223210000|2024-10-18 03:46:50|109125.2|109075.2|109123.8|109073.8|109125.2|109075.2|109122.7|109072.7|14
1729223220000|2024-10-18 03:47:00|109123.9|109073.9|109121.5|109071.5|109127.8|109077.8|109121.3|109071.3|21
1729223230000|2024-10-18 03:47:10|109121.6|109071.6|109124.4|109074.4|109124.6|109074.6|109120.2|109070.2|24
1729223240000|2024-10-18 03:47:20|109124.3|109074.3|109123|109073|109124.3|109074.3|109120.6|109070.6|7
1729223250000|2024-10-18 03:47:30|109120.6|109070.6|109125.8|109075.8|109125.8|109075.8|109118|109068|22
1729223260000|2024-10-18 03:47:40|109122.1|109072.1|109125.8|109075.8|109127.2|109077.2|109120.8|109070.8|25
1729223270000|2024-10-18 03:47:50|109126.2|109076.2|109126.9|109076.9|109127.5|109077.5|109125.9|109075.9|10
1729223280000|2024-10-18 03:48:00|109126.5|109076.5|109130.4|109080.4|109130.4|109080.4|109123.5|109073.5|38
1729223290000|2024-10-18 03:48:10|109130|109080|109127.1|109077.1|109130|109080|109124.9|109074.9|29
1729223300000|2024-10-18 03:48:20|109125.8|109075.8|109126.9|109076.9|109129.2|109079.2|109121.3|109071.3|35
1729223310000|2024-10-18 03:48:30|109126.8|109076.8|109124.2|109074.2|109127.8|109077.8|109122.7|109072.7|28
1729223320000|2024-10-18 03:48:40|109123.1|109073.1|109126|109076|109129.4|109079.4|109123.1|109073.1|31
1729223330000|2024-10-18 03:48:50|109125.9|109075.9|109125.5|109075.5|109126.9|109076.9|109120.5|109070.5|38
1729223340000|2024-10-18 03:49:00|109124.1|109074.1|109125.7|109075.7|109129|109079|109121.1|109071.1|35
1729223350000|2024-10-18 03:49:10|109126.6|109076.6|109126.1|109076.1|109128.3|109078.3|109124.3|109074.3|32
1729223360000|2024-10-18 03:49:20|109126.5|109076.5|109127.6|109077.6|109129.3|109079.3|109124.9|109074.9|31
1729223370000|2024-10-18 03:49:30|109128.8|109078.8|109127.2|109077.2|109128.8|109078.8|109126|109076|14
1729223380000|2024-10-18 03:49:40|109127.1|109077.1|109126.8|109076.8|109127.1|109077.1|109126.6|109076.6|4
1729223390000|2024-10-18 03:49:50|109127.2|109077.2|109126.3|109076.3|109127.7|109077.7|109121.1|109071.1|41
1729223400000|2024-10-18 03:50:00|109126.1|109076.1|109125.7|109075.7|109127.9|109077.9|109124.3|109074.3|14
1729223410000|2024-10-18 03:50:10|109125.6|109075.6|109125.5|109075.5|109125.6|109075.6|109125.4|109075.4|4
1729223420000|2024-10-18 03:50:20|109125.4|109075.4|109120.9|109070.9|109125.9|109075.9|109118.2|109068.2|11
1729223430000|2024-10-18 03:50:30|109121.3|109071.3|109123|109073|109126.3|109076.3|109121.2|109071.2|21
1729223440000|2024-10-18 03:50:40|109123.3|109073.3|109128.2|109078.2|109128.9|109078.9|109123.3|109073.3|10
1729223450000|2024-10-18 03:50:50|109127.9|109077.9|109128.8|109078.8|109129.5|109079.5|109126.3|109076.3|22
1729223460000|2024-10-18 03:51:00|109130.1|109080.1|109127.6|109077.6|109130.5|109080.5|109126|109076|33
1729223470000|2024-10-18 03:51:10|109127.1|109077.1|109129.6|109079.6|109132.2|109082.2|109126.8|109076.8|31
1729223480000|2024-10-18 03:51:20|109129.7|109079.7|109126.4|109076.4|109130.9|109080.9|109126.4|109076.4|19
1729223490000|2024-10-18 03:51:30|109126.1|109076.1|109127.5|109077.5|109128.8|109078.8|109126.1|109076.1|15
1729223500000|2024-10-18 03:51:40|109127.4|109077.4|109125.4|109075.4|109127.4|109077.4|109124.9|109074.9|6
1729223510000|2024-10-18 03:51:50|109125.5|109075.5|109124.6|109074.6|109125.7|109075.7|109124.5|109074.5|10
1729223520000|2024-10-18 03:52:00|109124.7|109074.7|109139.9|109089.9|109146.6|109096.6|109124.7|109074.7|29
1729223530000|2024-10-18 03:52:10|109137.5|109087.5|109169.3|109119.3|109169.3|109119.3|109137.5|109087.5|53
1729223540000|2024-10-18 03:52:20|109170|109120|109172|109122|109173.2|109123.2|109166.4|109116.4|44
1729223550000|2024-10-18 03:52:30|109173|109123|109180.9|109130.9|109181|109131|109168.7|109118.7|42
1729223560000|2024-10-18 03:52:40|109181.1|109131.1|109178|109128|109181.1|109131.1|109175.9|109125.9|37
1729223570000|2024-10-18 03:52:50|109178.9|109128.9|109181.6|109131.6|109183.8|109133.8|109175.3|109125.3|52
1729223580000|2024-10-18 03:53:00|109179.9|109129.9|109177.6|109127.6|109185.7|109135.7|109168.9|109118.9|40
1729223590000|2024-10-18 03:53:10|109177.2|109127.2|109179.7|109129.7|109180.5|109130.5|109176|109126|28
1729223600000|2024-10-18 03:53:20|109179.2|109129.2|109179.7|109129.7|109183.9|109133.9|109176.3|109126.3|31
1729223610000|2024-10-18 03:53:30|109178.8|109128.8|109176.4|109126.4|109185.1|109135.1|109176.4|109126.4|29
1729223620000|2024-10-18 03:53:40|109179|109129|109181.6|109131.6|109185.5|109135.5|109177.6|109127.6|55
1729223630000|2024-10-18 03:53:50|109183.3|109133.3|109182.8|109132.8|109184.8|109134.8|109169.7|109119.7|32
1729223640000|2024-10-18 03:54:00|109182.6|109132.6|109176.7|109126.7|109183.7|109133.7|109174.1|109124.1|59
1729223650000|2024-10-18 03:54:10|109176.6|109126.6|109185.5|109135.5|109185.7|109135.7|109176.6|109126.6|37
1729223660000|2024-10-18 03:54:20|109185.6|109135.6|109183.7|109133.7|109185.6|109135.6|109176.5|109126.5|38
1729223670000|2024-10-18 03:54:30|109184.4|109134.4|109182.4|109132.4|109185.6|109135.6|109179.4|109129.4|45
1729223680000|2024-10-18 03:54:40|109180.8|109130.8|109179.7|109129.7|109184.8|109134.8|109172|109122|40
1729223690000|2024-10-18 03:54:50|109180.4|109130.4|109182.6|109132.6|109185.9|109135.9|109173.7|109123.7|60
1729223700000|2024-10-18 03:55:00|109185.3|109135.3|109185.9|109135.9|109186.9|109136.9|109173.1|109123.1|42
1729223710000|2024-10-18 03:55:10|109187.6|109137.6|109179.1|109129.1|109188.3|109138.3|109174.2|109124.2|41
1729223720000|2024-10-18 03:55:20|109179.9|109129.9|109186.8|109136.8|109187.2|109137.2|109178.5|109128.5|35
1729223730000|2024-10-18 03:55:30|109185|109135|109188.1|109138.1|109188.1|109138.1|109180.3|109130.3|57
1729223740000|2024-10-18 03:55:40|109187.2|109137.2|109186.6|109136.6|109188.2|109138.2|109176.8|109126.8|24
1729223750000|2024-10-18 03:55:50|109186.8|109136.8|109186.7|109136.7|109186.8|109136.8|109185|109135|7
1729223760000|2024-10-18 03:56:00|109185|109135|109184.8|109134.8|109187.3|109137.3|109177.3|109127.3|61
1729223770000|2024-10-18 03:56:10|109186.4|109136.4|109181.1|109131.1|109187.1|109137.1|109180.6|109130.6|15
1729223780000|2024-10-18 03:56:20|109182.7|109132.7|109187.4|109137.4|109188.7|109138.7|109180.7|109130.7|49
1729223790000|2024-10-18 03:56:30|109187.5|109137.5|109183.8|109133.8|109187.5|109137.5|109180.6|109130.6|40
1729223800000|2024-10-18 03:56:40|109183.2|109133.2|109183.7|109133.7|109186.1|109136.1|109177.5|109127.5|42
1729223810000|2024-10-18 03:56:50|109181.1|109131.1|109181.9|109131.9|109185.9|109135.9|109173.8|109123.8|42
1729223820000|2024-10-18 03:57:00|109183.6|109133.6|109179.9|109129.9|109186.8|109136.8|109178.6|109128.6|35
1729223830000|2024-10-18 03:57:10|109180.4|109130.4|109181|109131|109181.9|109131.9|109179.1|109129.1|33
1729223840000|2024-10-18 03:57:20|109179.8|109129.8|109177.6|109127.6|109180|109130|109172.7|109122.7|39
1729223850000|2024-10-18 03:57:30|109176.8|109126.8|109176.1|109126.1|109180|109130|109173.9|109123.9|24
1729223860000|2024-10-18 03:57:40|109176|109126|109173.6|109123.6|109176|109126|109169|109119|21
1729223870000|2024-10-18 03:57:50|109176.4|109126.4|109176.6|109126.6|109177.2|109127.2|109165.4|109115.4|53
1729223880000|2024-10-18 03:58:00|109174.1|109124.1|109172.8|109122.8|109177.9|109127.9|109170.1|109120.1|68
1729223890000|2024-10-18 03:58:10|109173.7|109123.7|109175.9|109125.9|109176.6|109126.6|109168.1|109118.1|70
1729223900000|2024-10-18 03:58:20|109175.1|109125.1|109174.6|109124.6|109175.1|109125.1|109174|109124|7
1729223910000|2024-10-18 03:58:30|109172.5|109122.5|109160.5|109110.5|109175.5|109125.5|109150.1|109100.1|40
1729223920000|2024-10-18 03:58:40|109155.8|109105.8|109151.9|109101.9|109162.5|109112.5|109149.4|109099.4|35
1729223930000|2024-10-18 03:58:50|109152|109102|109156|109106|109156|109106|109146.9|109096.9|43
1729223940000|2024-10-18 03:59:00|109154.4|109104.4|109150.8|109100.8|109154.4|109104.4|109148.8|109098.8|35
1729223950000|2024-10-18 03:59:10|109151.2|109101.2|109148.7|109098.7|109154.5|109104.5|109146.6|109096.6|37
1729223960000|2024-10-18 03:59:20|109150.1|109100.1|109146.6|109096.6|109152.5|109102.5|109144.9|109094.9|32
1729223970000|2024-10-18 03:59:30|109149.9|109099.9|109147.3|109097.3|109151.8|109101.8|109146.1|109096.1|45
1729223980000|2024-10-18 03:59:40|109147.6|109097.6|109148.6|109098.6|109152.2|109102.2|109142.2|109092.2|22
1729223990000|2024-10-18 03:59:50|109148.3|109098.3|109152.1|109102.1|109153.6|109103.6|109146.3|109096.3|40
1729224000000|2024-10-18 04:00:00|109153.7|109103.7|109159.3|109109.3|109162.8|109112.8|109148.8|109098.8|49
1729224010000|2024-10-18 04:00:10|109159.2|109109.2|109153.2|109103.2|109159.2|109109.2|109149.1|109099.1|42
1729224020000|2024-10-18 04:00:20|109152.9|109102.9|109156.3|109106.3|109156.7|109106.7|109151.8|109101.8|42
1729224030000|2024-10-18 04:00:30|109156.7|109106.7|109154|109104|109161|109111|109154|109104|37
1729224040000|2024-10-18 04:00:40|109155.1|109105.1|109162.3|109112.3|109162.6|109112.6|109154.7|109104.7|60
1729224050000|2024-10-18 04:00:50|109161.5|109111.5|109162.1|109112.1|109166.9|109116.9|109161.1|109111.1|42
1729224060000|2024-10-18 04:01:00|109164.5|109114.5|109157.8|109107.8|109164.5|109114.5|109145.8|109095.8|54
1729224070000|2024-10-18 04:01:10|109157.6|109107.6|109153.4|109103.4|109157.6|109107.6|109149.9|109099.9|38
1729224080000|2024-10-18 04:01:20|109153.3|109103.3|109154.8|109104.8|109157.7|109107.7|109147.8|109097.8|39
1729224090000|2024-10-18 04:01:30|109154.9|109104.9|109155.1|109105.1|109160.5|109110.5|109152.8|109102.8|21
1729224100000|2024-10-18 04:01:40|109156.1|109106.1|109154|109104|109160.5|109110.5|109149.4|109099.4|66
1729224110000|2024-10-18 04:01:50|109153.7|109103.7|109158.3|109108.3|109160.4|109110.4|109152.8|109102.8|49
1729224120000|2024-10-18 04:02:00|109155.7|109105.7|109167.3|109117.3|109169.5|109119.5|109153.6|109103.6|53
1729224130000|2024-10-18 04:02:10|109167.8|109117.8|109171.9|109121.9|109174.1|109124.1|109165.5|109115.5|49
1729224140000|2024-10-18 04:02:20|109171.5|109121.5|109172.3|109122.3|109178.7|109128.7|109171|109121|51
1729224150000|2024-10-18 04:02:30|109171.8|109121.8|109173.3|109123.3|109174.9|109124.9|109170.2|109120.2|49
1729224160000|2024-10-18 04:02:40|109173.8|109123.8|109176.9|109126.9|109180.6|109130.6|109170.7|109120.7|55
1729224170000|2024-10-18 04:02:50|109177.2|109127.2|109173.8|109123.8|109181.6|109131.6|109173.8|109123.8|42
1729224180000|2024-10-18 04:03:00|109177.1|109127.1|109176.7|109126.7|109183.3|109133.3|109175.9|109125.9|44
1729224190000|2024-10-18 04:03:10|109176.9|109126.9|109179.2|109129.2|109183.1|109133.1|109176.7|109126.7|54
1729224200000|2024-10-18 04:03:20|109179|109129|109178.1|109128.1|109181.7|109131.7|109174.8|109124.8|48
1729224210000|2024-10-18 04:03:30|109178.3|109128.3|109177.8|109127.8|109186|109136|109175.7|109125.7|52
1729224220000|2024-10-18 04:03:40|109183.8|109133.8|109179.1|109129.1|109183.8|109133.8|109175.7|109125.7|39
1729224230000|2024-10-18 04:03:50|109178.3|109128.3|109179.5|109129.5|109180.8|109130.8|109178.3|109128.3|64
1729224240000|2024-10-18 04:04:00|109180.2|109130.2|109167.3|109117.3|109180.3|109130.3|109165.3|109115.3|61
1729224250000|2024-10-18 04:04:10|109165.1|109115.1|109176|109126|109176|109126|109165.1|109115.1|26
1729224260000|2024-10-18 04:04:20|109176.7|109126.7|109175.4|109125.4|109176.8|109126.8|109172.9|109122.9|35
1729224270000|2024-10-18 04:04:30|109175.3|109125.3|109174.5|109124.5|109178.5|109128.5|109173.2|109123.2|25
1729224280000|2024-10-18 04:04:40|109174.4|109124.4|109175.3|109125.3|109178.8|109128.8|109173|109123|8
1729224290000|2024-10-18 04:04:50|109175.5|109125.5|109173.8|109123.8|109176.8|109126.8|109171.8|109121.8|18
1729224300000|2024-10-18 04:05:00|109171|109121|109169.4|109119.4|109175.8|109125.8|109168.1|109118.1|28
1729224310000|2024-10-18 04:05:10|109169.6|109119.6|109161.1|109111.1|109170.4|109120.4|109161.1|109111.1|12
1729224320000|2024-10-18 04:05:20|109162.1|109112.1|109166.2|109116.2|109167.8|109117.8|109162.1|109112.1|19
1729224330000|2024-10-18 04:05:30|109166.4|109116.4|109152.3|109102.3|109166.4|109116.4|109152.3|109102.3|27
1729224340000|2024-10-18 04:05:40|109150.8|109100.8|109143.6|109093.6|109157.7|109107.7|109142.2|109092.2|38
1729224350000|2024-10-18 04:05:50|109143.9|109093.9|109135.2|109085.2|109144.9|109094.9|109132.3|109082.3|37
1729224360000|2024-10-18 04:06:00|109134.8|109084.8|109129|109079|109134.8|109084.8|109127|109077|39
1729224370000|2024-10-18 04:06:10|109127.7|109077.7|109122.9|109072.9|109128.9|109078.9|109110.9|109060.9|38
1729224380000|2024-10-18 04:06:20|109121.9|109071.9|109111.8|109061.8|109121.9|109071.9|109109|109059|60
1729224390000|2024-10-18 04:06:30|109109.7|109059.7|109108.7|109058.7|109112.8|109062.8|109104.9|109054.9|57
1729224400000|2024-10-18 04:06:40|109108.6|109058.6|109109|109059|109111.3|109061.3|109104.4|109054.4|57
1729224410000|2024-10-18 04:06:50|109110.5|109060.5|109119.1|109069.1|109121.7|109071.7|109108.1|109058.1|56
1729224420000|2024-10-18 04:07:00|109119.4|109069.4|109127.2|109077.2|109127.3|109077.3|109113.8|109063.8|40
1729224430000|2024-10-18 04:07:10|109128.9|109078.9|109130.1|109080.1|109131.1|109081.1|109123.7|109073.7|18
1729224440000|2024-10-18 04:07:20|109129.9|109079.9|109127.5|109077.5|109135|109085|109127.2|109077.2|26
1729224450000|2024-10-18 04:07:30|109130.4|109080.4|109131.1|109081.1|109135.8|109085.8|109128.6|109078.6|35
1729224460000|2024-10-18 04:07:40|109135.2|109085.2|109135.1|109085.1|109135.2|109085.2|109128.7|109078.7|39
1729224470000|2024-10-18 04:07:50|109135.2|109085.2|109135.3|109085.3|109139.2|109089.2|109134.9|109084.9|28
1729224480000|2024-10-18 04:08:00|109135.5|109085.5|109141.1|109091.1|109141.5|109091.5|109132.9|109082.9|51
1729224490000|2024-10-18 04:08:10|109140.2|109090.2|109147.1|109097.1|109147.1|109097.1|109139.6|109089.6|29
1729224500000|2024-10-18 04:08:20|109146.4|109096.4|109137|109087|109146.8|109096.8|109135.7|109085.7|36
1729224510000|2024-10-18 04:08:30|109136.4|109086.4|109136|109086|109138.8|109088.8|109132.2|109082.2|42
1729224520000|2024-10-18 04:08:40|109139.6|109089.6|109133.5|109083.5|109140.2|109090.2|109132|109082|43
1729224530000|2024-10-18 04:08:50|109136.1|109086.1|109135.3|109085.3|109139.1|109089.1|109132.7|109082.7|48
1729224540000|2024-10-18 04:09:00|109136.4|109086.4|109144.2|109094.2|109149.2|109099.2|109133.2|109083.2|50
1729224550000|2024-10-18 04:09:10|109148.3|109098.3|109141.7|109091.7|109150.6|109100.6|109136.1|109086.1|33
1729224560000|2024-10-18 04:09:20|109139.3|109089.3|109148.3|109098.3|109151|109101|109139.3|109089.3|39
1729224570000|2024-10-18 04:09:30|109143.7|109093.7|109145.6|109095.6|109149.9|109099.9|109142.9|109092.9|38
1729224580000|2024-10-18 04:09:40|109148.4|109098.4|109146.4|109096.4|109149|109099|109142.2|109092.2|50
1729224590000|2024-10-18 04:09:50|109146.3|109096.3|109146.5|109096.5|109146.8|109096.8|109142.8|109092.8|42
1729224600000|2024-10-18 04:10:00|109146.8|109096.8|109138.4|109088.4|109150.3|109100.3|109138.4|109088.4|31
1729224610000|2024-10-18 04:10:10|109138.9|109088.9|109139.5|109089.5|109144.3|109094.3|109132.5|109082.5|37
1729224620000|2024-10-18 04:10:20|109138.4|109088.4|109141.9|109091.9|109144.8|109094.8|109137.8|109087.8|42
1729224630000|2024-10-18 04:10:30|109143.1|109093.1|109145.6|109095.6|109146.1|109096.1|109136.4|109086.4|32
1729224640000|2024-10-18 04:10:40|109145.7|109095.7|109145.4|109095.4|109149.7|109099.7|109144.6|109094.6|34
1729224650000|2024-10-18 04:10:50|109148.1|109098.1|109148.5|109098.5|109151.8|109101.8|109145.2|109095.2|38
1729224660000|2024-10-18 04:11:00|109147|109097|109149.8|109099.8|109151.8|109101.8|109144.9|109094.9|47
1729224670000|2024-10-18 04:11:10|109148.7|109098.7|109149.9|109099.9|109153.1|109103.1|109145.8|109095.8|38
1729224680000|2024-10-18 04:11:20|109152.4|109102.4|109147|109097|109152.4|109102.4|109146.2|109096.2|47
1729224690000|2024-10-18 04:11:30|109147.1|109097.1|109148.6|109098.6|109153.3|109103.3|109145.2|109095.2|42
1729224700000|2024-10-18 04:11:40|109149.2|109099.2|109149.7|109099.7|109150.7|109100.7|109144.5|109094.5|21
1729224710000|2024-10-18 04:11:50|109150|109100|109151.8|109101.8|109152.9|109102.9|109146.6|109096.6|41
1729224720000|2024-10-18 04:12:00|109152.9|109102.9|109148.6|109098.6|109154.1|109104.1|109144.8|109094.8|31
1729224730000|2024-10-18 04:12:10|109152.3|109102.3|109150.9|109100.9|109153.1|109103.1|109147.5|109097.5|37
1729224740000|2024-10-18 04:12:20|109151.3|109101.3|109156.8|109106.8|109156.8|109106.8|109150.4|109100.4|48
1729224750000|2024-10-18 04:12:30|109156.1|109106.1|109155.3|109105.3|109157.7|109107.7|109150.1|109100.1|49
1729224760000|2024-10-18 04:12:40|109152.3|109102.3|109152.2|109102.2|109156|109106|109149.6|109099.6|17
1729224770000|2024-10-18 04:12:50|109152|109102|109153.7|109103.7|109153.8|109103.8|109151.7|109101.7|7
1729224780000|2024-10-18 04:13:00|109153|109103|109154.1|109104.1|109154.4|109104.4|109153|109103|5
1729224790000|2024-10-18 04:13:10|109154.2|109104.2|109154|109104|109154.2|109104.2|109154|109104|3
1729224800000|2024-10-18 04:13:20|109154.5|109104.5|109151|109101|109156.5|109106.5|109144.7|109094.7|17
1729224810000|2024-10-18 04:13:30|109151.1|109101.1|109150.6|109100.6|109153.6|109103.6|109147|109097|15
1729224820000|2024-10-18 04:13:40|109152.4|109102.4|109152.9|109102.9|109152.9|109102.9|109151.1|109101.1|10
1729224830000|2024-10-18 04:13:50|109152|109102|109150.6|109100.6|109155.2|109105.2|109150.6|109100.6|12
1729224850000|2024-10-18 04:14:10|109150.7|109100.7|109132.4|109082.4|109151.9|109101.9|109129.1|109079.1|33
1729224860000|2024-10-18 04:14:20|109131.4|109081.4|109105.9|109055.9|109131.4|109081.4|109102.9|109052.9|50
1729224870000|2024-10-18 04:14:30|109104.4|109054.4|109107.2|109057.2|109111.1|109061.1|109102.9|109052.9|49
1729224880000|2024-10-18 04:14:40|109104.5|109054.5|109109.3|109059.3|109109.8|109059.8|109103.4|109053.4|39
1729224890000|2024-10-18 04:14:50|109107.8|109057.8|109106.8|109056.8|109108.6|109058.6|109101.9|109051.9|53
1729224900000|2024-10-18 04:15:00|109106.7|109056.7|109104.4|109054.4|109110.4|109060.4|109101.1|109051.1|65
1729224910000|2024-10-18 04:15:10|109103.8|109053.8|109099.8|109049.8|109105.4|109055.4|109098.4|109048.4|54
1729224920000|2024-10-18 04:15:20|109101.4|109051.4|109101.2|109051.2|109103.7|109053.7|109097.2|109047.2|52
1729224930000|2024-10-18 04:15:30|109102.5|109052.5|109100.5|109050.5|109104|109054|109097.8|109047.8|66
1729224940000|2024-10-18 04:15:40|109101.8|109051.8|109102.2|109052.2|109104.4|109054.4|109099.6|109049.6|66
1729224950000|2024-10-18 04:15:50|109102.3|109052.3|109100.6|109050.6|109107.3|109057.3|109099.3|109049.3|56
1729224960000|2024-10-18 04:16:00|109100.9|109050.9|109101.9|109051.9|109107.8|109057.8|109100.9|109050.9|56
1729224970000|2024-10-18 04:16:10|109102.8|109052.8|109105.9|109055.9|109107.4|109057.4|109102.3|109052.3|33
1729224980000|2024-10-18 04:16:20|109106.2|109056.2|109108.1|109058.1|109109.1|109059.1|109104.5|109054.5|36
1729224990000|2024-10-18 04:16:30|109105.9|109055.9|109103.1|109053.1|109108.6|109058.6|109097.6|109047.6|31
1729225000000|2024-10-18 04:16:40|109102.5|109052.5|109105.1|109055.1|109105.5|109055.5|109102.3|109052.3|27
1729225010000|2024-10-18 04:16:50|109101.6|109051.6|109102.6|109052.6|109105.9|109055.9|109096.6|109046.6|32
1729225020000|2024-10-18 04:17:00|109099.6|109049.6|109101.9|109051.9|109103.1|109053.1|109098.5|109048.5|30
1729225030000|2024-10-18 04:17:10|109098.7|109048.7|109099.7|109049.7|109103.5|109053.5|109097|109047|34
1729225040000|2024-10-18 04:17:20|109099.8|109049.8|109106.1|109056.1|109106.4|109056.4|109098.6|109048.6|40
1729225050000|2024-10-18 04:17:30|109104.5|109054.5|109108.6|109058.6|109108.6|109058.6|109104.5|109054.5|14
1729225060000|2024-10-18 04:17:40|109108.3|109058.3|109111.1|109061.1|109111.1|109061.1|109105.1|109055.1|29
1729225070000|2024-10-18 04:17:50|109109.7|109059.7|109109.9|109059.9|109111.2|109061.2|109108.4|109058.4|17
1729225080000|2024-10-18 04:18:00|109108.6|109058.6|109107.6|109057.6|109110.2|109060.2|109099.5|109049.5|11
1729225090000|2024-10-18 04:18:10|109107.9|109057.9|109109.5|109059.5|109109.8|109059.8|109102.2|109052.2|19
1729225100000|2024-10-18 04:18:20|109109.6|109059.6|109110.1|109060.1|109110.1|109060.1|109107.2|109057.2|18
1729225110000|2024-10-18 04:18:30|109107.7|109057.7|109110|109060|109111|109061|109107.7|109057.7|9
1729225120000|2024-10-18 04:18:40|109108.6|109058.6|109110.2|109060.2|109110.3|109060.3|109107.9|109057.9|5
1729225130000|2024-10-18 04:18:50|109110.9|109060.9|109102.3|109052.3|109110.9|109060.9|109096.5|109046.5|21
1729225140000|2024-10-18 04:19:00|109100.5|109050.5|109102.2|109052.2|109104.4|109054.4|109097.9|109047.9|34
1729225150000|2024-10-18 04:19:10|109099.2|109049.2|109104.5|109054.5|109104.5|109054.5|109097|109047|30
1729225160000|2024-10-18 04:19:20|109101.8|109051.8|109099.3|109049.3|109105.2|109055.2|109096.9|109046.9|43
1729225170000|2024-10-18 04:19:30|109102.1|109052.1|109103.3|109053.3|109104.7|109054.7|109100.9|109050.9|23
1729225180000|2024-10-18 04:19:40|109105|109055|109102.2|109052.2|109105|109055|109099.7|109049.7|9
1729225190000|2024-10-18 04:19:50|109101.7|109051.7|109102.8|109052.8|109103.9|109053.9|109100.9|109050.9|21
1729225200000|2024-10-18 04:20:00|109103.9|109053.9|109104.7|109054.7|109104.7|109054.7|109103.3|109053.3|12
1729225210000|2024-10-18 04:20:10|109104.6|109054.6|109095.6|109045.6|109104.7|109054.7|109089.6|109039.6|15
1729225220000|2024-10-18 04:20:20|109095.5|109045.5|109092.3|109042.3|109096.2|109046.2|109087.8|109037.8|18
1729225230000|2024-10-18 04:20:30|109093.2|109043.2|109093.5|109043.5|109093.5|109043.5|109092.2|109042.2|8
1729225240000|2024-10-18 04:20:40|109093.6|109043.6|109093.6|109043.6|109093.7|109043.7|109093.5|109043.5|5
1729225250000|2024-10-18 04:20:50|109094|109044|109088.9|109038.9|109094|109044|109086.5|109036.5|11
1729225260000|2024-10-18 04:21:00|109090.1|109040.1|109088.8|109038.8|109090.1|109040.1|109087.2|109037.2|9
1729225270000|2024-10-18 04:21:10|109089.7|109039.7|109083.8|109033.8|109089.8|109039.8|109081.4|109031.4|13
1729225280000|2024-10-18 04:21:20|109083.9|109033.9|109083.8|109033.8|109083.9|109033.9|109083.8|109033.8|2
1729225290000|2024-10-18 04:21:30|109081.5|109031.5|109090.4|109040.4|109091.9|109041.9|109081.5|109031.5|23
1729225300000|2024-10-18 04:21:40|109090.5|109040.5|109090.2|109040.2|109090.9|109040.9|109089.6|109039.6|7
1729225310000|2024-10-18 04:21:50|109090.1|109040.1|109089.6|109039.6|109091.1|109041.1|109089.6|109039.6|6
1729225320000|2024-10-18 04:22:00|109089.8|109039.8|109095.1|109045.1|109095.1|109045.1|109088.5|109038.5|25
1729225330000|2024-10-18 04:22:10|109091.4|109041.4|109092.3|109042.3|109092.8|109042.8|109089.8|109039.8|12
1729225340000|2024-10-18 04:22:20|109092.4|109042.4|109085.4|109035.4|109092.6|109042.6|109082.7|109032.7|15
1729225350000|2024-10-18 04:22:30|109085|109035|109090.4|109040.4|109092.1|109042.1|109082.7|109032.7|23
1729225360000|2024-10-18 04:22:40|109087|109037|109091.2|109041.2|109094.8|109044.8|109087|109037|22
1729225370000|2024-10-18 04:22:50|109090.8|109040.8|109096.3|109046.3|109096.3|109046.3|109090.2|109040.2|17
1729225380000|2024-10-18 04:23:00|109097.4|109047.4|109097.9|109047.9|109098.7|109048.7|109096.1|109046.1|14
1729225390000|2024-10-18 04:23:10|109098.4|109048.4|109100.6|109050.6|109100.6|109050.6|109098.4|109048.4|6
1729225400000|2024-10-18 04:23:20|109098.4|109048.4|109100.7|109050.7|109102.9|109052.9|109098.3|109048.3|19
1729225410000|2024-10-18 04:23:30|109102|109052|109097.4|109047.4|109104.8|109054.8|109094.1|109044.1|31
1729225420000|2024-10-18 04:23:40|109098.7|109048.7|109098.9|109048.9|109100.1|109050.1|109096|109046|16
1729225430000|2024-10-18 04:23:50|109098.8|109048.8|109103|109053|109103|109053|109097.8|109047.8|6
1729225440000|2024-10-18 04:24:00|109099.4|109049.4|109096.2|109046.2|109103.2|109053.2|109087|109037|23
1729225450000|2024-10-18 04:24:10|109095.9|109045.9|109097.3|109047.3|109101.2|109051.2|109092.9|109042.9|18
1729225460000|2024-10-18 04:24:20|109095.6|109045.6|109095.9|109045.9|109100.7|109050.7|109093.8|109043.8|17
1729225470000|2024-10-18 04:24:30|109099.3|109049.3|109096.8|109046.8|109100.9|109050.9|109096.8|109046.8|20
1729225480000|2024-10-18 04:24:40|109099.7|109049.7|109097.5|109047.5|109101|109051|109096|109046|23
1729225490000|2024-10-18 04:24:50|109096.7|109046.7|109097.1|109047.1|109101.7|109051.7|109092.6|109042.6|20
1729225500000|2024-10-18 04:25:00|109098.7|109048.7|109098.7|109048.7|109099.5|109049.5|109095.4|109045.4|25
1729225510000|2024-10-18 04:25:10|109098.8|109048.8|109096.9|109046.9|109098.8|109048.8|109094.6|109044.6|25
1729225520000|2024-10-18 04:25:20|109098.1|109048.1|109104|109054|109104|109054|109096.9|109046.9|14
1729225530000|2024-10-18 04:25:30|109100.3|109050.3|109099.1|109049.1|109100.4|109050.4|109097.2|109047.2|9
1729225540000|2024-10-18 04:25:40|109099|109049|109098.9|109048.9|109099|109049|109097.6|109047.6|4
1729225550000|2024-10-18 04:25:50|109098.8|109048.8|109096.8|109046.8|109099.6|109049.6|109089.2|109039.2|19
1729225560000|2024-10-18 04:26:00|109096.2|109046.2|109096.7|109046.7|109096.7|109046.7|109092.3|109042.3|13
1729225570000|2024-10-18 04:26:10|109096.6|109046.6|109094.7|109044.7|109096.7|109046.7|109093.1|109043.1|11
1729225580000|2024-10-18 04:26:20|109094.9|109044.9|109097.7|109047.7|109097.7|109047.7|109094.9|109044.9|9
1729225590000|2024-10-18 04:26:30|109097|109047|109098.9|109048.9|109098.9|109048.9|109095.1|109045.1|12
1729225600000|2024-10-18 04:26:40|109100.4|109050.4|109099.4|109049.4|109104.9|109054.9|109098.2|109048.2|13
1729225610000|2024-10-18 04:26:50|109100.4|109050.4|109105.7|109055.7|109105.9|109055.9|109100.4|109050.4|12
1729225620000|2024-10-18 04:27:00|109101.9|109051.9|109104.8|109054.8|109104.9|109054.9|109101.2|109051.2|6
1729225630000|2024-10-18 04:27:10|109104.4|109054.4|109097.1|109047.1|109107|109057|109090.8|109040.8|17
1729225640000|2024-10-18 04:27:20|109097.9|109047.9|109097.4|109047.4|109098.4|109048.4|109097|109047|10
1729225650000|2024-10-18 04:27:30|109097.1|109047.1|109098|109048|109103.2|109053.2|109096.6|109046.6|21
1729225660000|2024-10-18 04:27:40|109100.1|109050.1|109105|109055|109106.4|109056.4|109100.1|109050.1|18
1729225670000|2024-10-18 04:27:50|109105.3|109055.3|109103.3|109053.3|109105.9|109055.9|109100.9|109050.9|16
1729225680000|2024-10-18 04:28:00|109105.4|109055.4|109100.3|109050.3|109105.4|109055.4|109099.3|109049.3|22
1729225690000|2024-10-18 04:28:10|109100.7|109050.7|109100.7|109050.7|109100.7|109050.7|109100.7|109050.7|1
1729225700000|2024-10-18 04:28:20|109101.5|109051.5|109098.9|109048.9|109102.7|109052.7|109097.4|109047.4|7
1729225710000|2024-10-18 04:28:30|109102.4|109052.4|109104|109054|109104.5|109054.5|109094.4|109044.4|25
1729225720000|2024-10-18 04:28:40|109106.1|109056.1|109104|109054|109106.5|109056.5|109104|109054|15
1729225730000|2024-10-18 04:28:50|109105.3|109055.3|109101.6|109051.6|109105.3|109055.3|109095.4|109045.4|22
1729225740000|2024-10-18 04:29:00|109101.8|109051.8|109105.2|109055.2|109105.2|109055.2|109101.7|109051.7|14
1729225750000|2024-10-18 04:29:10|109105.1|109055.1|109107.4|109057.4|109108.7|109058.7|109102.3|109052.3|19
1729225760000|2024-10-18 04:29:20|109107.8|109057.8|109107.9|109057.9|109110.2|109060.2|109098|109048|29
1729225770000|2024-10-18 04:29:30|109107.1|109057.1|109108.9|109058.9|109109.5|109059.5|109101.5|109051.5|20
1729225780000|2024-10-18 04:29:40|109109.1|109059.1|109105.6|109055.6|109109.9|109059.9|109105.6|109055.6|18
1729225790000|2024-10-18 04:29:50|109104.6|109054.6|109099.4|109049.4|109105.1|109055.1|109094|109044|36
1729225800000|2024-10-18 04:30:00|109099.7|109049.7|109099.9|109049.9|109100.3|109050.3|109098.1|109048.1|19
1729225810000|2024-10-18 04:30:10|109100|109050|109101.2|109051.2|109101.2|109051.2|109100|109050|4
1729225820000|2024-10-18 04:30:20|109101.3|109051.3|109101.9|109051.9|109101.9|109051.9|109097.2|109047.2|23
1729225830000|2024-10-18 04:30:30|109102.7|109052.7|109103.3|109053.3|109105.7|109055.7|109093.9|109043.9|29
1729225840000|2024-10-18 04:30:40|109103.7|109053.7|109102.9|109052.9|109106.7|109056.7|109098.6|109048.6|40
1729225850000|2024-10-18 04:30:50|109100.1|109050.1|109104.6|109054.6|109106.1|109056.1|109099.6|109049.6|20
1729225860000|2024-10-18 04:31:00|109104.5|109054.5|109110|109060|109110|109060|109101.4|109051.4|19
1729225870000|2024-10-18 04:31:10|109107.9|109057.9|109107.7|109057.7|109110.6|109060.6|109104.9|109054.9|13
1729225880000|2024-10-18 04:31:20|109110.6|109060.6|109110.4|109060.4|109110.6|109060.6|109110.4|109060.4|2
1729225890000|2024-10-18 04:31:30|109110.7|109060.7|109110.8|109060.8|109113.9|109063.9|109104.4|109054.4|16
1729225900000|2024-10-18 04:31:40|109110.7|109060.7|109111.4|109061.4|109111.4|109061.4|109109.6|109059.6|5
1729225910000|2024-10-18 04:31:50|109109.3|109059.3|109110.3|109060.3|109110.3|109060.3|109107.2|109057.2|11
1729225920000|2024-10-18 04:32:00|109107.7|109057.7|109109.8|109059.8|109111.6|109061.6|109107.3|109057.3|17
1729225930000|2024-10-18 04:32:10|109109.9|109059.9|109104.3|109054.3|109110.9|109060.9|109100.9|109050.9|14
1729225940000|2024-10-18 04:32:20|109107.8|109057.8|109106.6|109056.6|109109.1|109059.1|109091.4|109041.4|25
1729225950000|2024-10-18 04:32:30|109106.7|109056.7|109107.2|109057.2|109107.2|109057.2|109106.7|109056.7|3
1729225960000|2024-10-18 04:32:40|109101.1|109051.1|109098.6|109048.6|109105.1|109055.1|109095.7|109045.7|42
1729225970000|2024-10-18 04:32:50|109101.7|109051.7|109102.1|109052.1|109104.7|109054.7|109095.5|109045.5|35
1729225980000|2024-10-18 04:33:00|109102.3|109052.3|109099.8|109049.8|109102.6|109052.6|109099.5|109049.5|6
1729225990000|2024-10-18 04:33:10|109100.5|109050.5|109097.8|109047.8|109100.6|109050.6|109094.9|109044.9|23
1729226000000|2024-10-18 04:33:20|109097.2|109047.2|109097.7|109047.7|109099.3|109049.3|109095.9|109045.9|22
1729226010000|2024-10-18 04:33:30|109097.4|109047.4|109098.1|109048.1|109098.5|109048.5|109096|109046|10
1729226020000|2024-10-18 04:33:40|109098.3|109048.3|109096.8|109046.8|109098.5|109048.5|109096.7|109046.7|7
1729226030000|2024-10-18 04:33:50|109095.8|109045.8|109095.6|109045.6|109099|109049|109095.6|109045.6|13
1729226040000|2024-10-18 04:34:00|109097|109047|109095.7|109045.7|109097.9|109047.9|109091.6|109041.6|15
1729226050000|2024-10-18 04:34:10|109095.4|109045.4|109096.1|109046.1|109096.1|109046.1|109095.4|109045.4|4
1729226060000|2024-10-18 04:34:20|109095.2|109045.2|109095.8|109045.8|109096.1|109046.1|109095.2|109045.2|3
1729226070000|2024-10-18 04:34:30|109095.9|109045.9|109090.8|109040.8|109096.1|109046.1|109081.9|109031.9|13
1729226080000|2024-10-18 04:34:40|109090.9|109040.9|109091.1|109041.1|109091.1|109041.1|109089.6|109039.6|9
1729226090000|2024-10-18 04:34:50|109090.2|109040.2|109091.1|109041.1|109094.8|109044.8|109089.6|109039.6|11
1729226100000|2024-10-18 04:35:00|109090.4|109040.4|109093.7|109043.7|109097.2|109047.2|109090.4|109040.4|7
1729226110000|2024-10-18 04:35:10|109096.9|109046.9|109095.5|109045.5|109097.1|109047.1|109093.7|109043.7|11
1729226120000|2024-10-18 04:35:20|109094.8|109044.8|109088.5|109038.5|109095.1|109045.1|109081.2|109031.2|19
1729226130000|2024-10-18 04:35:30|109091.4|109041.4|109087.3|109037.3|109091.4|109041.4|109085.5|109035.5|16
1729226140000|2024-10-18 04:35:40|109090.7|109040.7|109090.9|109040.9|109092|109042|109090.5|109040.5|12
1729226150000|2024-10-18 04:35:50|109090.6|109040.6|109090.4|109040.4|109090.6|109040.6|109088.9|109038.9|6
1729226160000|2024-10-18 04:36:00|109090.8|109040.8|109091|109041|109092.8|109042.8|109089.3|109039.3|11
1729226170000|2024-10-18 04:36:10|109092.4|109042.4|109088|109038|109093|109043|109084.4|109034.4|18
1729226180000|2024-10-18 04:36:20|109084.2|109034.2|109088.5|109038.5|109088.5|109038.5|109083.6|109033.6|12
1729226190000|2024-10-18 04:36:30|109089.5|109039.5|109094.5|109044.5|109094.5|109044.5|109088.7|109038.7|13
1729226200000|2024-10-18 04:36:40|109095.4|109045.4|109100.2|109050.2|109102.6|109052.6|109094.7|109044.7|24
1729226210000|2024-10-18 04:36:50|109098.9|109048.9|109100.1|109050.1|109103.2|109053.2|109098.1|109048.1|17
1729226220000|2024-10-18 04:37:00|109100.2|109050.2|109100.3|109050.3|109103.8|109053.8|109094.6|109044.6|28
1729226230000|2024-10-18 04:37:10|109102.1|109052.1|109100.1|109050.1|109103.4|109053.4|109093.2|109043.2|33
1729226240000|2024-10-18 04:37:20|109101.3|109051.3|109096.8|109046.8|109103.3|109053.3|109096.2|109046.2|24
1729226250000|2024-10-18 04:37:30|109096.9|109046.9|109097.5|109047.5|109103.5|109053.5|109094.9|109044.9|26
1729226260000|2024-10-18 04:37:40|109101.1|109051.1|109097.3|109047.3|109101.1|109051.1|109095.4|109045.4|20
1729226270000|2024-10-18 04:37:50|109095.7|109045.7|109099.8|109049.8|109099.8|109049.8|109095.7|109045.7|18
1729226280000|2024-10-18 04:38:00|109100|109050|109097.8|109047.8|109100|109050|109096.3|109046.3|8
1729226290000|2024-10-18 04:38:10|109098.2|109048.2|109098.7|109048.7|109099.3|109049.3|109095.6|109045.6|30
1729226300000|2024-10-18 04:38:20|109097.8|109047.8|109100.2|109050.2|109101.3|109051.3|109097.1|109047.1|23
1729226310000|2024-10-18 04:38:30|109098.8|109048.8|109100.5|109050.5|109100.7|109050.7|109098.8|109048.8|5
1729226320000|2024-10-18 04:38:40|109101.4|109051.4|109106.5|109056.5|109106.5|109056.5|109101.4|109051.4|3
1729226330000|2024-10-18 04:38:50|109103.2|109053.2|109100|109050|109104.7|109054.7|109098.8|109048.8|10
1729226340000|2024-10-18 04:39:00|109100.6|109050.6|109100.6|109050.6|109102.4|109052.4|109098.7|109048.7|21
1729226350000|2024-10-18 04:39:10|109100.5|109050.5|109097.6|109047.6|109104.7|109054.7|109094.9|109044.9|20
1729226360000|2024-10-18 04:39:20|109098|109048|109097.7|109047.7|109102.1|109052.1|109096|109046|16
1729226370000|2024-10-18 04:39:30|109096.4|109046.4|109099.1|109049.1|109100.8|109050.8|109096|109046|17
1729226380000|2024-10-18 04:39:40|109100.1|109050.1|109101.2|109051.2|109101.2|109051.2|109100.1|109050.1|3
1729226390000|2024-10-18 04:39:50|109101.1|109051.1|109099.1|109049.1|109101.1|109051.1|109099.1|109049.1|3
1729226400000|2024-10-18 04:40:00|109099|109049|109095.7|109045.7|109103.4|109053.4|109089.2|109039.2|17
1729226410000|2024-10-18 04:40:10|109096.4|109046.4|109101|109051|109101|109051|109092.9|109042.9|16
1729226420000|2024-10-18 04:40:20|109100.1|109050.1|109102.5|109052.5|109103.3|109053.3|109098.9|109048.9|12
1729226430000|2024-10-18 04:40:30|109100.7|109050.7|109097.8|109047.8|109102|109052|109094.1|109044.1|25
1729226440000|2024-10-18 04:40:40|109096.9|109046.9|109098.2|109048.2|109100.2|109050.2|109096.9|109046.9|8
1729226450000|2024-10-18 04:40:50|109098.1|109048.1|109102.9|109052.9|109102.9|109052.9|109098.1|109048.1|6
1729226460000|2024-10-18 04:41:00|109097.8|109047.8|109096.6|109046.6|109097.9|109047.9|109088.6|109038.6|21
1729226470000|2024-10-18 04:41:10|109096.7|109046.7|109099.6|109049.6|109099.6|109049.6|109096.7|109046.7|7
1729226480000|2024-10-18 04:41:20|109096.2|109046.2|109096.4|109046.4|109099.8|109049.8|109096.2|109046.2|4
1729226490000|2024-10-18 04:41:30|109095.8|109045.8|109093.6|109043.6|109097.6|109047.6|109091.6|109041.6|18
1729226500000|2024-10-18 04:41:40|109094|109044|109093.8|109043.8|109094|109044|109093.8|109043.8|5
1729226510000|2024-10-18 04:41:50|109093.9|109043.9|109093.9|109043.9|109093.9|109043.9|109093.9|109043.9|1
1729226520000|2024-10-18 04:42:00|109093|109043|109088.9|109038.9|109093|109043|109077.2|109027.2|43
1729226530000|2024-10-18 04:42:10|109085.5|109035.5|109092.8|109042.8|109092.8|109042.8|109083.4|109033.4|27
1729226540000|2024-10-18 04:42:20|109090.8|109040.8|109090.9|109040.9|109092.8|109042.8|109086.8|109036.8|28
1729226550000|2024-10-18 04:42:30|109091|109041|109088.5|109038.5|109091.1|109041.1|109086.9|109036.9|18
1729226560000|2024-10-18 04:42:40|109088.6|109038.6|109088|109038|109089.1|109039.1|109083.1|109033.1|17
1729226570000|2024-10-18 04:42:50|109086|109036|109087.1|109037.1|109089.1|109039.1|109086|109036|15
1729226580000|2024-10-18 04:43:00|109088.3|109038.3|109087.5|109037.5|109090.6|109040.6|109087.2|109037.2|19
1729226590000|2024-10-18 04:43:10|109089|109039|109087.5|109037.5|109090.9|109040.9|109087.5|109037.5|9
1729226600000|2024-10-18 04:43:20|109088.4|109038.4|109091.5|109041.5|109091.5|109041.5|109086.3|109036.3|15
1729226610000|2024-10-18 04:43:30|109092.3|109042.3|109090.9|109040.9|109092.3|109042.3|109088.8|109038.8|12
1729226620000|2024-10-18 04:43:40|109091|109041|109093.2|109043.2|109095.1|109045.1|109090.9|109040.9|10
1729226630000|2024-10-18 04:43:50|109091.7|109041.7|109094.6|109044.6|109100.6|109050.6|109089.3|109039.3|26
1729226640000|2024-10-18 04:44:00|109096.9|109046.9|109092.3|109042.3|109096.9|109046.9|109091.4|109041.4|23
1729226650000|2024-10-18 04:44:10|109091.3|109041.3|109097.6|109047.6|109097.6|109047.6|109091.3|109041.3|17
1729226660000|2024-10-18 04:44:20|109096.1|109046.1|109096.6|109046.6|109098.5|109048.5|109096.1|109046.1|7
1729226670000|2024-10-18 04:44:30|109099|109049|109102.4|109052.4|109102.4|109052.4|109097.8|109047.8|6
1729226680000|2024-10-18 04:44:40|109102.5|109052.5|109104.9|109054.9|109104.9|109054.9|109098.7|109048.7|19
1729226690000|2024-10-18 04:44:50|109105|109055|109096.8|109046.8|109105.4|109055.4|109091.1|109041.1|14
1729226700000|2024-10-18 04:45:00|109095.3|109045.3|109099.8|109049.8|109100.9|109050.9|109095.3|109045.3|31
1729226710000|2024-10-18 04:45:10|109097.5|109047.5|109100.1|109050.1|109100.9|109050.9|109094.8|109044.8|23
1729226720000|2024-10-18 04:45:20|109098.7|109048.7|109096.3|109046.3|109100.5|109050.5|109091|109041|30
1729226730000|2024-10-18 04:45:30|109097.4|109047.4|109099.7|109049.7|109101.4|109051.4|109094.2|109044.2|16
1729226740000|2024-10-18 04:45:40|109098.5|109048.5|109094.8|109044.8|109101.5|109051.5|109093.6|109043.6|21
1729226750000|2024-10-18 04:45:50|109095.1|109045.1|109096.3|109046.3|109097|109047|109090.1|109040.1|22
1729226760000|2024-10-18 04:46:00|109096.4|109046.4|109095|109045|109097.2|109047.2|109088.3|109038.3|24
1729226770000|2024-10-18 04:46:10|109094.9|109044.9|109092.4|109042.4|109094.9|109044.9|109088.1|109038.1|20
1729226780000|2024-10-18 04:46:20|109092.9|109042.9|109092.8|109042.8|109092.9|109042.9|109092.4|109042.4|4
1729226790000|2024-10-18 04:46:30|109092.7|109042.7|109092.7|109042.7|109092.7|109042.7|109092.7|109042.7|1
1729226800000|2024-10-18 04:46:40|109094.3|109044.3|109094.3|109044.3|109094.3|109044.3|109094.3|109044.3|1
1729226810000|2024-10-18 04:46:50|109097.5|109047.5|109097|109047|109097.6|109047.6|109090|109040|11
1729226820000|2024-10-18 04:47:00|109096.9|109046.9|109098|109048|109098|109048|109093.6|109043.6|9
1729226830000|2024-10-18 04:47:10|109095.5|109045.5|109091.6|109041.6|109098.8|109048.8|109091.4|109041.4|22
1729226840000|2024-10-18 04:47:20|109092.6|109042.6|109095.4|109045.4|109095.8|109045.8|109092.6|109042.6|7
1729226850000|2024-10-18 04:47:30|109095.7|109045.7|109095.9|109045.9|109095.9|109045.9|109095.7|109045.7|2
1729226860000|2024-10-18 04:47:40|109093.9|109043.9|109096.6|109046.6|109096.7|109046.7|109093.6|109043.6|6
1729226870000|2024-10-18 04:47:50|109096.5|109046.5|109096.2|109046.2|109097|109047|109093.1|109043.1|14
1729226880000|2024-10-18 04:48:00|109093|109043|109094.3|109044.3|109094.3|109044.3|109093|109043|3
1729226890000|2024-10-18 04:48:10|109094.5|109044.5|109094.8|109044.8|109094.8|109044.8|109094.5|109044.5|2
1729226900000|2024-10-18 04:48:20|109093.8|109043.8|109094.5|109044.5|109096.6|109046.6|109093.6|109043.6|7
1729226930000|2024-10-18 04:48:50|109094.8|109044.8|109091.8|109041.8|109097.8|109047.8|109091.8|109041.8|4
1729226940000|2024-10-18 04:49:00|109093.4|109043.4|109093.3|109043.3|109093.4|109043.4|109093.3|109043.3|2
1729226950000|2024-10-18 04:49:10|109093.7|109043.7|109095.6|109045.6|109098.5|109048.5|109093.6|109043.6|9
1729226960000|2024-10-18 04:49:20|109095.3|109045.3|109097|109047|109097|109047|109092.2|109042.2|11
1729226970000|2024-10-18 04:49:30|109094.2|109044.2|109094.3|109044.3|109094.3|109044.3|109094.2|109044.2|2
1729226990000|2024-10-18 04:49:50|109095.1|109045.1|109095.2|109045.2|109095.2|109045.2|109095.1|109045.1|2
1729227000000|2024-10-18 04:50:00|109095.1|109045.1|109094.5|109044.5|109095.1|109045.1|109091.8|109041.8|5
1729227010000|2024-10-18 04:50:10|109095|109045|109094.7|109044.7|109095|109045|109094.7|109044.7|2
1729227040000|2024-10-18 04:50:40|109093.8|109043.8|109079.3|109029.3|109095.6|109045.6|109079.3|109029.3|21
1729227050000|2024-10-18 04:50:50|109079|109029|109083.3|109033.3|109083.6|109033.6|109079|109029|9
1729227060000|2024-10-18 04:51:00|109084.3|109034.3|109079.5|109029.5|109084.6|109034.6|109077.4|109027.4|17
1729227070000|2024-10-18 04:51:10|109079.4|109029.4|109083.7|109033.7|109083.7|109033.7|109077.6|109027.6|7
1729227080000|2024-10-18 04:51:20|109083.4|109033.4|109074.7|109024.7|109083.6|109033.6|109072.2|109022.2|37
1729227090000|2024-10-18 04:51:30|109076.1|109026.1|109076.8|109026.8|109076.8|109026.8|109070.2|109020.2|22
1729227100000|2024-10-18 04:51:40|109077.1|109027.1|109076.5|109026.5|109079.2|109029.2|109066.9|109016.9|49
1729227110000|2024-10-18 04:51:50|109074|109024|109074.2|109024.2|109081.9|109031.9|109072.4|109022.4|46
1729227120000|2024-10-18 04:52:00|109072.5|109022.5|109081.3|109031.3|109083.3|109033.3|109072.5|109022.5|38
1729227130000|2024-10-18 04:52:10|109081.4|109031.4|109084|109034|109086|109036|109080.6|109030.6|36
1729227140000|2024-10-18 04:52:20|109083.8|109033.8|109083.8|109033.8|109086.6|109036.6|109082.7|109032.7|49
1729227150000|2024-10-18 04:52:30|109083.6|109033.6|109084.5|109034.5|109085.6|109035.6|109079.2|109029.2|29
1729227160000|2024-10-18 04:52:40|109085.5|109035.5|109080.1|109030.1|109085.5|109035.5|109079.5|109029.5|21
1729227170000|2024-10-18 04:52:50|109082.4|109032.4|109084.6|109034.6|109085.5|109035.5|109082.3|109032.3|17
1729227180000|2024-10-18 04:53:00|109084.7|109034.7|109084.2|109034.2|109086.2|109036.2|109080.7|109030.7|32
1729227190000|2024-10-18 04:53:10|109084.1|109034.1|109080.8|109030.8|109089.4|109039.4|109080.8|109030.8|22
1729227200000|2024-10-18 04:53:20|109082.1|109032.1|109082.5|109032.5|109085.6|109035.6|109082|109032|16
1729227210000|2024-10-18 04:53:30|109079.3|109029.3|109084|109034|109086.4|109036.4|109079.3|109029.3|25
1729227220000|2024-10-18 04:53:40|109086.2|109036.2|109085.3|109035.3|109088.2|109038.2|109082.7|109032.7|25
1729227230000|2024-10-18 04:53:50|109086.4|109036.4|109082.3|109032.3|109086.4|109036.4|109080.1|109030.1|27
1729227240000|2024-10-18 04:54:00|109082.2|109032.2|109081.5|109031.5|109088.2|109038.2|109080.4|109030.4|24
1729227250000|2024-10-18 04:54:10|109083.4|109033.4|109084.8|109034.8|109089.1|109039.1|109082.6|109032.6|20
1729227260000|2024-10-18 04:54:20|109084.7|109034.7|109086.7|109036.7|109090.3|109040.3|109082.8|109032.8|29
1729227270000|2024-10-18 04:54:30|109089.9|109039.9|109088.8|109038.8|109091.9|109041.9|109086|109036|22
1729227280000|2024-10-18 04:54:40|109088.7|109038.7|109085.2|109035.2|109088.9|109038.9|109084.3|109034.3|13
1729227290000|2024-10-18 04:54:50|109085.1|109035.1|109083.3|109033.3|109085.1|109035.1|109080.2|109030.2|22
1729227300000|2024-10-18 04:55:00|109084.1|109034.1|109084.3|109034.3|109084.8|109034.8|109084.1|109034.1|6
1729227310000|2024-10-18 04:55:10|109084.5|109034.5|109088.1|109038.1|109088.1|109038.1|109080.5|109030.5|32
1729227320000|2024-10-18 04:55:20|109087.7|109037.7|109086|109036|109089.6|109039.6|109086|109036|45
1729227330000|2024-10-18 04:55:30|109086.2|109036.2|109086.9|109036.9|109088|109038|109085.2|109035.2|20
1729227340000|2024-10-18 04:55:40|109087.2|109037.2|109087.9|109037.9|109091.5|109041.5|109083.1|109033.1|32
1729227350000|2024-10-18 04:55:50|109086.5|109036.5|109089.5|109039.5|109091.9|109041.9|109082.1|109032.1|41
1729227360000|2024-10-18 04:56:00|109089.1|109039.1|109090.5|109040.5|109090.5|109040.5|109082.4|109032.4|12
1729227370000|2024-10-18 04:56:10|109090.8|109040.8|109085.8|109035.8|109090.8|109040.8|109083.8|109033.8|43
1729227380000|2024-10-18 04:56:20|109085.7|109035.7|109082.8|109032.8|109089.4|109039.4|109082.8|109032.8|21
1729227390000|2024-10-18 04:56:30|109085.5|109035.5|109084.7|109034.7|109088.2|109038.2|109079.6|109029.6|27
1729227400000|2024-10-18 04:56:40|109086.4|109036.4|109086.9|109036.9|109088.1|109038.1|109086.1|109036.1|12
1729227410000|2024-10-18 04:56:50|109086.8|109036.8|109088.6|109038.6|109088.6|109038.6|109084.8|109034.8|12
1729227420000|2024-10-18 04:57:00|109091.5|109041.5|109088.9|109038.9|109092.3|109042.3|109086.7|109036.7|33
1729227430000|2024-10-18 04:57:10|109087.4|109037.4|109093.4|109043.4|109094.1|109044.1|109086|109036|25
1729227440000|2024-10-18 04:57:20|109092.6|109042.6|109094.2|109044.2|109094.2|109044.2|109087.7|109037.7|36
1729227450000|2024-10-18 04:57:30|109094.1|109044.1|109094.3|109044.3|109094.3|109044.3|109092.7|109042.7|4
1729227460000|2024-10-18 04:57:40|109094.2|109044.2|109093.1|109043.1|109094.2|109044.2|109087.6|109037.6|20
1729227470000|2024-10-18 04:57:50|109090.7|109040.7|109089.2|109039.2|109094.6|109044.6|109087.2|109037.2|33
1729227480000|2024-10-18 04:58:00|109090.1|109040.1|109084.8|109034.8|109090.1|109040.1|109082.2|109032.2|30
1729227490000|2024-10-18 04:58:10|109084.9|109034.9|109084|109034|109085.8|109035.8|109081|109031|22
1729227500000|2024-10-18 04:58:20|109084.2|109034.2|109083.1|109033.1|109084.5|109034.5|109083.1|109033.1|6
1729227510000|2024-10-18 04:58:30|109083.9|109033.9|109085.3|109035.3|109085.6|109035.6|109083.9|109033.9|8
1729227520000|2024-10-18 04:58:40|109085.4|109035.4|109085.5|109035.5|109085.5|109035.5|109084.4|109034.4|5
1729227530000|2024-10-18 04:58:50|109086.5|109036.5|109089.6|109039.6|109092.9|109042.9|109086.5|109036.5|17
1729227540000|2024-10-18 04:59:00|109090.2|109040.2|109090.8|109040.8|109094.2|109044.2|109090.2|109040.2|11
1729227550000|2024-10-18 04:59:10|109091|109041|109094.3|109044.3|109094.3|109044.3|109088.3|109038.3|20
1729227560000|2024-10-18 04:59:20|109090.7|109040.7|109086.8|109036.8|109094.1|109044.1|109086|109036|20
1729227570000|2024-10-18 04:59:30|109086.3|109036.3|109092.5|109042.5|109092.5|109042.5|109086.1|109036.1|16
1729227580000|2024-10-18 04:59:40|109091.4|109041.4|109093.5|109043.5|109093.5|109043.5|109090.9|109040.9|13
1729227590000|2024-10-18 04:59:50|109092.1|109042.1|109083.5|109033.5|109092.1|109042.1|109083.4|109033.4|26
1729227600000|2024-10-18 05:00:00|109086.6|109036.6|109070.1|109020.1|109086.6|109036.6|109070.1|109020.1|35
1729227610000|2024-10-18 05:00:10|109071|109021|109076.4|109026.4|109076.4|109026.4|109070.1|109020.1|17
1729227620000|2024-10-18 05:00:20|109077.4|109027.4|109072.6|109022.6|109077.4|109027.4|109070.2|109020.2|30
1729227630000|2024-10-18 05:00:30|109075.2|109025.2|109078.2|109028.2|109079.6|109029.6|109073.3|109023.3|22
1729227640000|2024-10-18 05:00:40|109078.4|109028.4|109074.5|109024.5|109079.1|109029.1|109074.3|109024.3|12
1729227650000|2024-10-18 05:00:50|109071.4|109021.4|109072.6|109022.6|109075.7|109025.7|109068.6|109018.6|25
1729227660000|2024-10-18 05:01:00|109069.7|109019.7|109068|109018|109072.6|109022.6|109066|109016|14
1729227670000|2024-10-18 05:01:10|109068.9|109018.9|109064.7|109014.7|109068.9|109018.9|109064.7|109014.7|12
1729227680000|2024-10-18 05:01:20|109067.9|109017.9|109064.8|109014.8|109068|109018|109062.8|109012.8|11
1729227690000|2024-10-18 05:01:30|109065.7|109015.7|109067.8|109017.8|109067.8|109017.8|109064.6|109014.6|9
1729227700000|2024-10-18 05:01:40|109064.5|109014.5|109065.5|109015.5|109069.6|109019.6|109064.5|109014.5|11
1729227710000|2024-10-18 05:01:50|109065.4|109015.4|109065.3|109015.3|109066.2|109016.2|109065.3|109015.3|3
1729227720000|2024-10-18 05:02:00|109066.1|109016.1|109069|109019|109069|109019|109065.2|109015.2|8
1729227730000|2024-10-18 05:02:10|109069.8|109019.8|109068.5|109018.5|109071.5|109021.5|109065.2|109015.2|18
1729227740000|2024-10-18 05:02:20|109065.6|109015.6|109065.4|109015.4|109065.6|109015.6|109064.3|109014.3|11
1729227750000|2024-10-18 05:02:30|109064.2|109014.2|109063.7|109013.7|109067.2|109017.2|109063.7|109013.7|11
1729227760000|2024-10-18 05:02:40|109063.4|109013.4|109061.1|109011.1|109063.4|109013.4|109060.2|109010.2|11
1729227770000|2024-10-18 05:02:50|109061.2|109011.2|109061.2|109011.2|109063.1|109013.1|109059.9|109009.9|11
1729227780000|2024-10-18 05:03:00|109062.3|109012.3|109061|109011|109065.6|109015.6|109060.9|109010.9|9
1729227790000|2024-10-18 05:03:10|109060.7|109010.7|109064.3|109014.3|109064.3|109014.3|109060.7|109010.7|8
1729227800000|2024-10-18 05:03:20|109061.3|109011.3|109064.8|109014.8|109067.2|109017.2|109061.3|109011.3|13
1729227810000|2024-10-18 05:03:30|109063.9|109013.9|109062.3|109012.3|109063.9|109013.9|109061.9|109011.9|9
1729227820000|2024-10-18 05:03:40|109062.2|109012.2|109064.6|109014.6|109065.2|109015.2|109062.2|109012.2|9
1729227830000|2024-10-18 05:03:50|109061.3|109011.3|109067.3|109017.3|109073|109023|109061.3|109011.3|48
1729227840000|2024-10-18 05:04:00|109066.4|109016.4|109068.9|109018.9|109072.1|109022.1|109065.7|109015.7|26
1729227850000|2024-10-18 05:04:10|109069.1|109019.1|109071|109021|109075.3|109025.3|109068.2|109018.2|12
1729227860000|2024-10-18 05:04:20|109071.2|109021.2|109074.4|109024.4|109077.8|109027.8|109069|109019|31
1729227870000|2024-10-18 05:04:30|109072.7|109022.7|109073.3|109023.3|109077.7|109027.7|109071.8|109021.8|48
1729227880000|2024-10-18 05:04:40|109074.2|109024.2|109076.5|109026.5|109078.4|109028.4|109072.9|109022.9|19
1729227890000|2024-10-18 05:04:50|109076.9|109026.9|109081.4|109031.4|109082.2|109032.2|109076.1|109026.1|23
1729227900000|2024-10-18 05:05:00|109082.2|109032.2|109086.9|109036.9|109088.2|109038.2|109078.3|109028.3|39
1729227910000|2024-10-18 05:05:10|109086.2|109036.2|109088.3|109038.3|109094.5|109044.5|109086.2|109036.2|24
1729227920000|2024-10-18 05:05:20|109092.2|109042.2|109090.4|109040.4|109092.8|109042.8|109090.1|109040.1|6
1729227930000|2024-10-18 05:05:30|109090.3|109040.3|109083.1|109033.1|109093|109043|109081.9|109031.9|15
1729227940000|2024-10-18 05:05:40|109083.8|109033.8|109078.6|109028.6|109083.8|109033.8|109075.8|109025.8|29
1729227950000|2024-10-18 05:05:50|109076.9|109026.9|109083.4|109033.4|109085.8|109035.8|109076.9|109026.9|18
1729227960000|2024-10-18 05:06:00|109084.1|109034.1|109081.5|109031.5|109085.3|109035.3|109078.7|109028.7|15
1729227970000|2024-10-18 05:06:10|109081.2|109031.2|109082.3|109032.3|109082.6|109032.6|109081.2|109031.2|6
1729227980000|2024-10-18 05:06:20|109082|109032|109086.2|109036.2|109086.5|109036.5|109082|109032|12
1729227990000|2024-10-18 05:06:30|109085.9|109035.9|109087.1|109037.1|109088.3|109038.3|109085.9|109035.9|9
1729228000000|2024-10-18 05:06:40|109087.6|109037.6|109088|109038|109088|109038|109087.6|109037.6|3
1729228010000|2024-10-18 05:06:50|109087.9|109037.9|109089.4|109039.4|109089.4|109039.4|109087.6|109037.6|6
1729228020000|2024-10-18 05:07:00|109089.7|109039.7|109090|109040|109090.1|109040.1|109088.6|109038.6|10
1729228030000|2024-10-18 05:07:10|109090.1|109040.1|109091.5|109041.5|109094.6|109044.6|109089.3|109039.3|18
1729228040000|2024-10-18 05:07:20|109091.4|109041.4|109090.3|109040.3|109091.4|109041.4|109089.6|109039.6|9
1729228050000|2024-10-18 05:07:30|109090.2|109040.2|109090.8|109040.8|109091.1|109041.1|109090.2|109040.2|5
1729228060000|2024-10-18 05:07:40|109090.7|109040.7|109091.1|109041.1|109091.5|109041.5|109090.6|109040.6|9
1729228070000|2024-10-18 05:07:50|109093|109043|109093.1|109043.1|109094.5|109044.5|109092.9|109042.9|8
1729228080000|2024-10-18 05:08:00|109093.9|109043.9|109093.9|109043.9|109094.3|109044.3|109092.3|109042.3|11
1729228090000|2024-10-18 05:08:10|109093.4|109043.4|109093.3|109043.3|109093.7|109043.7|109092.8|109042.8|7
1729228100000|2024-10-18 05:08:20|109093.9|109043.9|109093.1|109043.1|109093.9|109043.9|109092.5|109042.5|4
1729228110000|2024-10-18 05:08:30|109093.4|109043.4|109092.8|109042.8|109093.4|109043.4|109092.6|109042.6|4
1729228120000|2024-10-18 05:08:40|109093.4|109043.4|109086.8|109036.8|109093.5|109043.5|109085|109035|42
1729228130000|2024-10-18 05:08:50|109086.1|109036.1|109083.1|109033.1|109087.5|109037.5|109083.1|109033.1|41
1729228140000|2024-10-18 05:09:00|109082.8|109032.8|109080|109030|109082.8|109032.8|109079.6|109029.6|12
1729228150000|2024-10-18 05:09:10|109079.8|109029.8|109077.7|109027.7|109081.5|109031.5|109077.4|109027.4|16
1729228160000|2024-10-18 05:09:20|109074.6|109024.6|109074.2|109024.2|109075.3|109025.3|109072.3|109022.3|23
1729228170000|2024-10-18 05:09:30|109074.1|109024.1|109072.9|109022.9|109074.9|109024.9|109072.9|109022.9|12
1729228180000|2024-10-18 05:09:40|109073.3|109023.3|109074|109024|109075.8|109025.8|109073|109023|26
1729228190000|2024-10-18 05:09:50|109075|109025|109075.3|109025.3|109077.7|109027.7|109073.7|109023.7|37
1729228200000|2024-10-18 05:10:00|109078.4|109028.4|109074|109024|109078.4|109028.4|109072.7|109022.7|22
1729228210000|2024-10-18 05:10:10|109073.7|109023.7|109071.9|109021.9|109073.7|109023.7|109068.3|109018.3|18
1729228220000|2024-10-18 05:10:20|109072.2|109022.2|109069.2|109019.2|109072.2|109022.2|109065.5|109015.5|12
1729228230000|2024-10-18 05:10:30|109069.6|109019.6|109071.3|109021.3|109071.3|109021.3|109069.6|109019.6|6
1729228240000|2024-10-18 05:10:40|109071|109021|109071|109021|109072.1|109022.1|109071|109021|7
1729228250000|2024-10-18 05:10:50|109070.6|109020.6|109067.8|109017.8|109070.6|109020.6|109062.1|109012.1|12
1729228260000|2024-10-18 05:11:00|109068.1|109018.1|109067.7|109017.7|109068.2|109018.2|109063.6|109013.6|7
1729228270000|2024-10-18 05:11:10|109066.8|109016.8|109063.8|109013.8|109066.9|109016.9|109063.8|109013.8|13
1729228280000|2024-10-18 05:11:20|109064.8|109014.8|109065.6|109015.6|109065.7|109015.7|109064.8|109014.8|5
1729228290000|2024-10-18 05:11:30|109066.6|109016.6|109070.1|109020.1|109072.4|109022.4|109066.6|109016.6|20
1729228300000|2024-10-18 05:11:40|109070.2|109020.2|109070.1|109020.1|109070.9|109020.9|109069.9|109019.9|8
1729228310000|2024-10-18 05:11:50|109069.6|109019.6|109069.6|109019.6|109070.5|109020.5|109069.4|109019.4|9
1729228320000|2024-10-18 05:12:00|109068.6|109018.6|109068.7|109018.7|109070.3|109020.3|109068.1|109018.1|14
1729228330000|2024-10-18 05:12:10|109069.6|109019.6|109068.9|109018.9|109070.6|109020.6|109068.9|109018.9|10
1729228340000|2024-10-18 05:12:20|109069|109019|109068.9|109018.9|109069|109019|109068.7|109018.7|5
1729228350000|2024-10-18 05:12:30|109069.7|109019.7|109069.6|109019.6|109069.7|109019.7|109068.8|109018.8|5
1729228360000|2024-10-18 05:12:40|109068.9|109018.9|109061.2|109011.2|109070.4|109020.4|109055.9|109005.9|19
1729228370000|2024-10-18 05:12:50|109061|109011|109061.7|109011.7|109062.1|109012.1|109061|109011|12
1729228380000|2024-10-18 05:13:00|109062|109012|109059.4|109009.4|109062.2|109012.2|109059.3|109009.3|7
1729228390000|2024-10-18 05:13:10|109059|109009|109057.2|109007.2|109059|109009|109057.2|109007.2|8
1729228400000|2024-10-18 05:13:20|109056.4|109006.4|109056.2|109006.2|109057.2|109007.2|109055.9|109005.9|8
1729228410000|2024-10-18 05:13:30|109055.8|109005.8|109055.8|109005.8|109055.8|109005.8|109055.5|109005.5|4
1729228420000|2024-10-18 05:13:40|109055.7|109005.7|109052.9|109002.9|109055.7|109005.7|109050.2|109000.2|11
1729228430000|2024-10-18 05:13:50|109053.2|109003.2|109052.7|109002.7|109053.2|109003.2|109051.3|109001.3|7
1729228440000|2024-10-18 05:14:00|109052.8|109002.8|109052.7|109002.7|109052.9|109002.9|109052.7|109002.7|3
1729228450000|2024-10-18 05:14:10|109052.8|109002.8|109053.6|109003.6|109053.6|109003.6|109052.5|109002.5|3
1729228460000|2024-10-18 05:14:20|109053.5|109003.5|109052.5|109002.5|109053.5|109003.5|109052.3|109002.3|4
1729228470000|2024-10-18 05:14:30|109052.7|109002.7|109052.9|109002.9|109052.9|109002.9|109052.5|109002.5|4
1729228480000|2024-10-18 05:14:40|109052.3|109002.3|109052.3|109002.3|109052.5|109002.5|109052.3|109002.3|4
1729228490000|2024-10-18 05:14:50|109052.2|109002.2|109052.8|109002.8|109052.8|109002.8|109052.1|109002.1|5
1729228500000|2024-10-18 05:15:00|109052.6|109002.6|109057.5|109007.5|109061.9|109011.9|109046.6|108996.6|68
1729228510000|2024-10-18 05:15:10|109057.1|109007.1|109056.5|109006.5|109061.3|109011.3|109056.3|109006.3|27
1729228520000|2024-10-18 05:15:20|109056.4|109006.4|109055.8|109005.8|109057.5|109007.5|109055.8|109005.8|11
1729228530000|2024-10-18 05:15:30|109056.3|109006.3|109056.3|109006.3|109056.3|109006.3|109056.3|109006.3|1
1729228540000|2024-10-18 05:15:40|109056.2|109006.2|109066.2|109016.2|109072.7|109022.7|109056.2|109006.2|35
1729228550000|2024-10-18 05:15:50|109061.5|109011.5|109058|109008|109064.5|109014.5|109056|109006|31
1729228560000|2024-10-18 05:16:00|109058.3|109008.3|109053.7|109003.7|109059.7|109009.7|109053.7|109003.7|13
1729228570000|2024-10-18 05:16:10|109053.6|109003.6|109058|109008|109058|109008|109053.6|109003.6|7
1729228580000|2024-10-18 05:16:20|109058.1|109008.1|109054.8|109004.8|109058.1|109008.1|109054.8|109004.8|3
1729228590000|2024-10-18 05:16:30|109054.7|109004.7|109054.4|109004.4|109054.7|109004.7|109053.7|109003.7|4
1729228600000|2024-10-18 05:16:40|109055.2|109005.2|109055.6|109005.6|109055.6|109005.6|109055.2|109005.2|4
1729228620000|2024-10-18 05:17:00|109054.8|109004.8|109063.7|109013.7|109064|109014|109054.8|109004.8|19
1729228630000|2024-10-18 05:17:10|109063.5|109013.5|109063.1|109013.1|109065.5|109015.5|109062.3|109012.3|13
1729228640000|2024-10-18 05:17:20|109063.2|109013.2|109063.4|109013.4|109063.4|109013.4|109063.2|109013.2|2
1729228650000|2024-10-18 05:17:30|109063.3|109013.3|109063.6|109013.6|109065.1|109015.1|109063.3|109013.3|6
1729228660000|2024-10-18 05:17:40|109064.4|109014.4|109063.8|109013.8|109064.4|109014.4|109063|109013|5
1729228670000|2024-10-18 05:17:50|109063.7|109013.7|109064.3|109014.3|109064.4|109014.4|109062.9|109012.9|8
1729228680000|2024-10-18 05:18:00|109063.4|109013.4|109063.8|109013.8|109064.1|109014.1|109063|109013|8
1729228690000|2024-10-18 05:18:10|109063.9|109013.9|109061.5|109011.5|109063.9|109013.9|109061.5|109011.5|8
1729228700000|2024-10-18 05:18:20|109061.4|109011.4|109059.1|109009.1|109061.4|109011.4|109059|109009|9
1729228710000|2024-10-18 05:18:30|109058.8|109008.8|109058.3|109008.3|109058.8|109008.8|109054.5|109004.5|16
1729228720000|2024-10-18 05:18:40|109058.8|109008.8|109062.7|109012.7|109063.8|109013.8|109058.8|109008.8|9
1729228730000|2024-10-18 05:18:50|109062.8|109012.8|109060.8|109010.8|109063|109013|109059.6|109009.6|24
1729228740000|2024-10-18 05:19:00|109060.7|109010.7|109061.9|109011.9|109063.5|109013.5|109060.7|109010.7|11
1729228750000|2024-10-18 05:19:10|109061.6|109011.6|109064.3|109014.3|109064.3|109014.3|109061.6|109011.6|13
1729228760000|2024-10-18 05:19:20|109064.5|109014.5|109064.8|109014.8|109064.8|109014.8|109064.5|109014.5|2
1729228770000|2024-10-18 05:19:30|109065|109015|109065|109015|109065.1|109015.1|109065|109015|3
1729228780000|2024-10-18 05:19:40|109065.1|109015.1|109065.3|109015.3|109065.3|109015.3|109064.9|109014.9|4
1729228790000|2024-10-18 05:19:50|109065.2|109015.2|109065.1|109015.1|109065.2|109015.2|109065.1|109015.1|2
1729228800000|2024-10-18 05:20:00|109064.1|109014.1|109065.4|109015.4|109065.4|109015.4|109053.6|109003.6|19
1729228810000|2024-10-18 05:20:10|109065.3|109015.3|109065.6|109015.6|109065.9|109015.9|109065.1|109015.1|6
1729228820000|2024-10-18 05:20:20|109065.5|109015.5|109066.3|109016.3|109068.4|109018.4|109062|109012|11
1729228830000|2024-10-18 05:20:30|109066.2|109016.2|109069.7|109019.7|109069.7|109019.7|109066.1|109016.1|5
1729228840000|2024-10-18 05:20:40|109069.8|109019.8|109071.8|109021.8|109072.4|109022.4|109069.5|109019.5|12
1729228850000|2024-10-18 05:20:50|109072|109022|109072.7|109022.7|109073|109023|109072|109022|8
1729228860000|2024-10-18 05:21:00|109072.3|109022.3|109073.3|109023.3|109075.2|109025.2|109072.3|109022.3|6
1729228870000|2024-10-18 05:21:10|109073.4|109023.4|109073.5|109023.5|109073.6|109023.6|109073.4|109023.4|5
1729228880000|2024-10-18 05:21:20|109071.7|109021.7|109072.4|109022.4|109072.9|109022.9|109070.7|109020.7|12
1729228890000|2024-10-18 05:21:30|109072|109022|109072.1|109022.1|109072.2|109022.2|109071.6|109021.6|6
1729228900000|2024-10-18 05:21:40|109071.8|109021.8|109068.8|109018.8|109072.1|109022.1|109059.7|109009.7|10
1729228910000|2024-10-18 05:21:50|109068.7|109018.7|109068.9|109018.9|109068.9|109018.9|109068.6|109018.6|4
1729228920000|2024-10-18 05:22:00|109071.1|109021.1|109075.7|109025.7|109076.6|109026.6|109071.1|109021.1|24
1729228930000|2024-10-18 05:22:10|109074.7|109024.7|109076.7|109026.7|109076.7|109026.7|109073.8|109023.8|13
1729228940000|2024-10-18 05:22:20|109077.3|109027.3|109077.3|109027.3|109077.4|109027.4|109077|109027|5
1729228950000|2024-10-18 05:22:30|109077.4|109027.4|109077.4|109027.4|109077.4|109027.4|109077.4|109027.4|1
1729228960000|2024-10-18 05:22:40|109077.3|109027.3|109077.5|109027.5|109077.5|109027.5|109077.3|109027.3|2
1729228970000|2024-10-18 05:22:50|109077.3|109027.3|109080.1|109030.1|109080.9|109030.9|109077.3|109027.3|5
1729228990000|2024-10-18 05:23:10|109080.3|109030.3|109072.5|109022.5|109080.3|109030.3|109071.2|109021.2|10
1729229000000|2024-10-18 05:23:20|109071.8|109021.8|109072.8|109022.8|109072.8|109022.8|109071.5|109021.5|6
1729229010000|2024-10-18 05:23:30|109072.9|109022.9|109075.9|109025.9|109075.9|109025.9|109071.7|109021.7|17
1729229020000|2024-10-18 05:23:40|109076.3|109026.3|109076.3|109026.3|109076.3|109026.3|109076.1|109026.1|9
1729229030000|2024-10-18 05:23:50|109076.8|109026.8|109077|109027|109077.8|109027.8|109075.5|109025.5|9
1729229040000|2024-10-18 05:24:00|109076.7|109026.7|109077.7|109027.7|109077.7|109027.7|109076.7|109026.7|3
1729229050000|2024-10-18 05:24:10|109077.6|109027.6|109095.6|109045.6|109096.4|109046.4|109077.5|109027.5|16
1729229060000|2024-10-18 05:24:20|109095|109045|109094.8|109044.8|109095.6|109045.6|109094.4|109044.4|6
1729229070000|2024-10-18 05:24:30|109094.9|109044.9|109094.5|109044.5|109095.4|109045.4|109093.4|109043.4|10
1729229080000|2024-10-18 05:24:40|109093.6|109043.6|109094.3|109044.3|109094.5|109044.5|109093.6|109043.6|5
1729229090000|2024-10-18 05:24:50|109094.2|109044.2|109094.3|109044.3|109094.3|109044.3|109094.2|109044.2|2
1729229100000|2024-10-18 05:25:00|109095.1|109045.1|109100.3|109050.3|109100.7|109050.7|109095.1|109045.1|12
1729229110000|2024-10-18 05:25:10|109099.5|109049.5|109099.8|109049.8|109100.7|109050.7|109098.5|109048.5|8
1729229120000|2024-10-18 05:25:20|109098.8|109048.8|109107.4|109057.4|109107.9|109057.9|109098.5|109048.5|21
1729229130000|2024-10-18 05:25:30|109106.7|109056.7|109111.6|109061.6|109112.6|109062.6|109106.3|109056.3|15
1729229140000|2024-10-18 05:25:40|109111.5|109061.5|109110.8|109060.8|109111.5|109061.5|109110.7|109060.7|4
1729229150000|2024-10-18 05:25:50|109112.5|109062.5|109112.2|109062.2|109113.3|109063.3|109111.8|109061.8|14
1729229160000|2024-10-18 05:26:00|109112.1|109062.1|109115.1|109065.1|109115.3|109065.3|109112.1|109062.1|18
1729229170000|2024-10-18 05:26:10|109114.7|109064.7|109114.6|109064.6|109114.8|109064.8|109112.9|109062.9|16
1729229180000|2024-10-18 05:26:20|109113.4|109063.4|109109.2|109059.2|109114.2|109064.2|109109.2|109059.2|18
1729229190000|2024-10-18 05:26:30|109110|109060|109107.5|109057.5|109110|109060|109107.5|109057.5|7
1729229200000|2024-10-18 05:26:40|109106.1|109056.1|109107.2|109057.2|109107.7|109057.7|109104.1|109054.1|17
1729229210000|2024-10-18 05:26:50|109107.3|109057.3|109106.2|109056.2|109108.3|109058.3|109105.5|109055.5|15
1729229220000|2024-10-18 05:27:00|109107.4|109057.4|109107|109057|109108.6|109058.6|109106.8|109056.8|18
1729229230000|2024-10-18 05:27:10|109107.1|109057.1|109108.3|109058.3|109108.3|109058.3|109105|109055|21
1729229240000|2024-10-18 05:27:20|109108.4|109058.4|109109.1|109059.1|109109.7|109059.7|109108.3|109058.3|20
1729229250000|2024-10-18 05:27:30|109108.6|109058.6|109108|109058|109109.6|109059.6|109103.9|109053.9|24
1729229260000|2024-10-18 05:27:40|109108.4|109058.4|109108.5|109058.5|109108.5|109058.5|109108.4|109058.4|2
1729229270000|2024-10-18 05:27:50|109109.6|109059.6|109109.5|109059.5|109109.6|109059.6|109108.2|109058.2|11
1729229280000|2024-10-18 05:28:00|109108.4|109058.4|109109.8|109059.8|109112.4|109062.4|109108.4|109058.4|21
1729229290000|2024-10-18 05:28:10|109110.5|109060.5|109111.6|109061.6|109111.6|109061.6|109109.8|109059.8|16
1729229300000|2024-10-18 05:28:20|109112.5|109062.5|109127.8|109077.8|109128.8|109078.8|109112.5|109062.5|32
1729229310000|2024-10-18 05:28:30|109128.3|109078.3|109127.7|109077.7|109129.2|109079.2|109126.6|109076.6|16
1729229320000|2024-10-18 05:28:40|109127.5|109077.5|109129.1|109079.1|109129.1|109079.1|109127.4|109077.4|10
1729229330000|2024-10-18 05:28:50|109128.1|109078.1|109127.7|109077.7|109128.1|109078.1|109127.5|109077.5|5
1729229340000|2024-10-18 05:29:00|109127.9|109077.9|109124.7|109074.7|109130.3|109080.3|109123.1|109073.1|22
1729229350000|2024-10-18 05:29:10|109124.8|109074.8|109125.9|109075.9|109126|109076|109123.4|109073.4|18
1729229360000|2024-10-18 05:29:20|109126|109076|109126.2|109076.2|109127.3|109077.3|109126|109076|14
1729229370000|2024-10-18 05:29:30|109126.1|109076.1|109124.7|109074.7|109126.9|109076.9|109123.9|109073.9|18
1729229380000|2024-10-18 05:29:40|109124.6|109074.6|109121.6|109071.6|109124.6|109074.6|109120.4|109070.4|15
1729229390000|2024-10-18 05:29:50|109122.6|109072.6|109120.9|109070.9|109122.6|109072.6|109120.1|109070.1|16
1729229400000|2024-10-18 05:30:00|109122.2|109072.2|109104.1|109054.1|109122.2|109072.2|109101.8|109051.8|49
1729229410000|2024-10-18 05:30:10|109104.6|109054.6|109102.2|109052.2|109104.6|109054.6|109100|109050|34
1729229420000|2024-10-18 05:30:20|109103.4|109053.4|109113.9|109063.9|109114.7|109064.7|109099.9|109049.9|41
1729229430000|2024-10-18 05:30:30|109114.6|109064.6|109117.7|109067.7|109118.5|109068.5|109113.2|109063.2|30
1729229440000|2024-10-18 05:30:40|109118.4|109068.4|109117.6|109067.6|109118.6|109068.6|109117.6|109067.6|15
1729229450000|2024-10-18 05:30:50|109117.2|109067.2|109118.4|109068.4|109118.5|109068.5|109116.6|109066.6|22
1729229460000|2024-10-18 05:31:00|109117.9|109067.9|109116.2|109066.2|109117.9|109067.9|109115.4|109065.4|11
1729229470000|2024-10-18 05:31:10|109117.2|109067.2|109112.3|109062.3|109118|109068|109112.1|109062.1|15
1729229480000|2024-10-18 05:31:20|109113|109063|109110.6|109060.6|109113.3|109063.3|109109|109059|22
1729229490000|2024-10-18 05:31:30|109110.7|109060.7|109114.9|109064.9|109114.9|109064.9|109110.3|109060.3|17
1729229500000|2024-10-18 05:31:40|109114.2|109064.2|109115.8|109065.8|109118.3|109068.3|109113.7|109063.7|22
1729229510000|2024-10-18 05:31:50|109115|109065|109116.7|109066.7|109118.1|109068.1|109115|109065|9
1729229520000|2024-10-18 05:32:00|109115.9|109065.9|109114.1|109064.1|109118.1|109068.1|109113.8|109063.8|16
1729229530000|2024-10-18 05:32:10|109114.8|109064.8|109114.8|109064.8|109115.5|109065.5|109114.1|109064.1|10
1729229540000|2024-10-18 05:32:20|109114|109064|109115.5|109065.5|109115.6|109065.6|109114|109064|13
1729229550000|2024-10-18 05:32:30|109115.4|109065.4|109115.1|109065.1|109115.4|109065.4|109114.2|109064.2|21
1729229560000|2024-10-18 05:32:40|109114.7|109064.7|109115.5|109065.5|109116.4|109066.4|109113.9|109063.9|17
1729229570000|2024-10-18 05:32:50|109115.6|109065.6|109114.5|109064.5|109115.6|109065.6|109113.8|109063.8|31
1729229580000|2024-10-18 05:33:00|109113.8|109063.8|109111.5|109061.5|109114.5|109064.5|109111.4|109061.4|10
1729229590000|2024-10-18 05:33:10|109112.3|109062.3|109111.6|109061.6|109112.3|109062.3|109111.4|109061.4|5
1729229600000|2024-10-18 05:33:20|109111.4|109061.4|109111.4|109061.4|109111.4|109061.4|109111.3|109061.3|3
1729229610000|2024-10-18 05:33:30|109111.7|109061.7|109111.9|109061.9|109112.7|109062.7|109111.7|109061.7|7
1729229620000|2024-10-18 05:33:40|109112|109062|109112.7|109062.7|109114.9|109064.9|109111.2|109061.2|11
1729229630000|2024-10-18 05:33:50|109113|109063|109113|109063|109113|109063|109113|109063|1
1729229640000|2024-10-18 05:34:00|109113.1|109063.1|109113.1|109063.1|109113.1|109063.1|109113.1|109063.1|1
1729229650000|2024-10-18 05:34:10|109112.8|109062.8|109112.8|109062.8|109112.8|109062.8|109112.8|109062.8|1
1729229660000|2024-10-18 05:34:20|109113|109063|109113.1|109063.1|109113.1|109063.1|109113|109063|2
1729229670000|2024-10-18 05:34:30|109112.9|109062.9|109113.3|109063.3|109113.3|109063.3|109112.9|109062.9|2
1729229680000|2024-10-18 05:34:40|109112|109062|109113.9|109063.9|109113.9|109063.9|109111.9|109061.9|7
1729229700000|2024-10-18 05:35:00|109113.2|109063.2|109101.2|109051.2|109113.2|109063.2|109099.7|109049.7|12
1729229710000|2024-10-18 05:35:10|109101.5|109051.5|109111.5|109061.5|109111.7|109061.7|109100|109050|20
1729229720000|2024-10-18 05:35:20|109112.3|109062.3|109112.2|109062.2|109112.3|109062.3|109111.6|109061.6|5
1729229730000|2024-10-18 05:35:30|109112.3|109062.3|109112|109062|109112.9|109062.9|109110.8|109060.8|13
1729229740000|2024-10-18 05:35:40|109112.7|109062.7|109112.5|109062.5|109114.1|109064.1|109112|109062|12
1729229750000|2024-10-18 05:35:50|109112.7|109062.7|109111.1|109061.1|109112.7|109062.7|109111.1|109061.1|7
1729229760000|2024-10-18 05:36:00|109111.4|109061.4|109108.1|109058.1|109111.7|109061.7|109108.1|109058.1|7
1729229770000|2024-10-18 05:36:10|109108.8|109058.8|109107.8|109057.8|109108.8|109058.8|109107.8|109057.8|8
1729229780000|2024-10-18 05:36:20|109107.1|109057.1|109107.3|109057.3|109107.8|109057.8|109106.4|109056.4|8
1729229790000|2024-10-18 05:36:30|109107.9|109057.9|109108.5|109058.5|109111.1|109061.1|109107.1|109057.1|13
1729229800000|2024-10-18 05:36:40|109109.3|109059.3|109107.5|109057.5|109115.1|109065.1|109107.5|109057.5|12
1729229810000|2024-10-18 05:36:50|109107.4|109057.4|109107.6|109057.6|109107.6|109057.6|109107.4|109057.4|2
1729229820000|2024-10-18 05:37:00|109107.3|109057.3|109112.8|109062.8|109113.5|109063.5|109107.3|109057.3|14
1729229830000|2024-10-18 05:37:10|109112.2|109062.2|109112.6|109062.6|109113|109063|109111.5|109061.5|10
1729229840000|2024-10-18 05:37:20|109112.5|109062.5|109112.5|109062.5|109112.6|109062.6|109112.5|109062.5|3
1729229850000|2024-10-18 05:37:30|109111.7|109061.7|109111.6|109061.6|109111.7|109061.7|109111.3|109061.3|5
1729229860000|2024-10-18 05:37:40|109111.5|109061.5|109110.8|109060.8|109111.5|109061.5|109110.7|109060.7|5
1729229870000|2024-10-18 05:37:50|109111.2|109061.2|109112.4|109062.4|109112.4|109062.4|109111.2|109061.2|5
1729229880000|2024-10-18 05:38:00|109112.7|109062.7|109110.7|109060.7|109112.9|109062.9|109107.4|109057.4|7
1729229890000|2024-10-18 05:38:10|109110.8|109060.8|109113.8|109063.8|109114|109064|109110.8|109060.8|12
1729229900000|2024-10-18 05:38:20|109113.9|109063.9|109114.3|109064.3|109114.3|109064.3|109113.8|109063.8|3
1729229910000|2024-10-18 05:38:30|109114.2|109064.2|109117.7|109067.7|109117.7|109067.7|109114.2|109064.2|7
1729229920000|2024-10-18 05:38:40|109117.4|109067.4|109122.8|109072.8|109123.2|109073.2|109117.4|109067.4|14
1729229930000|2024-10-18 05:38:50|109123.1|109073.1|109122.7|109072.7|109123.3|109073.3|109121.5|109071.5|15
1729229940000|2024-10-18 05:39:00|109123.7|109073.7|109123|109073|109125.5|109075.5|109122.6|109072.6|12
1729229950000|2024-10-18 05:39:10|109125.4|109075.4|109126.5|109076.5|109126.5|109076.5|109123.6|109073.6|27
1729229960000|2024-10-18 05:39:20|109125.3|109075.3|109124.5|109074.5|109126|109076|109124|109074|19
1729229970000|2024-10-18 05:39:30|109123.8|109073.8|109125|109075|109125.7|109075.7|109123.7|109073.7|23
1729229980000|2024-10-18 05:39:40|109125.8|109075.8|109125.3|109075.3|109125.8|109075.8|109124.6|109074.6|10
1729229990000|2024-10-18 05:39:50|109126|109076|109129.3|109079.3|109129.3|109079.3|109124.7|109074.7|12
1729230000000|2024-10-18 05:40:00|109130.6|109080.6|109134.2|109084.2|109135.2|109085.2|109130.6|109080.6|15
1729230010000|2024-10-18 05:40:10|109134.9|109084.9|109134.5|109084.5|109135.2|109085.2|109134.3|109084.3|11
1729230020000|2024-10-18 05:40:20|109135.2|109085.2|109135.3|109085.3|109135.3|109085.3|109134.5|109084.5|6
1729230030000|2024-10-18 05:40:30|109136|109086|109133.5|109083.5|109136|109086|109133.2|109083.2|10
1729230040000|2024-10-18 05:40:40|109132.9|109082.9|109129.3|109079.3|109132.9|109082.9|109125.9|109075.9|29
1729230050000|2024-10-18 05:40:50|109130|109080|109126.1|109076.1|109130.1|109080.1|109125.4|109075.4|38
1729230060000|2024-10-18 05:41:00|109126.9|109076.9|109127.4|109077.4|109127.6|109077.6|109125.7|109075.7|26
1729230070000|2024-10-18 05:41:10|109126.2|109076.2|109126|109076|109127|109077|109124.6|109074.6|36
1729230080000|2024-10-18 05:41:20|109125.2|109075.2|109124.3|109074.3|109126.8|109076.8|109123.1|109073.1|18
1729230090000|2024-10-18 05:41:30|109124.2|109074.2|109123.1|109073.1|109124.3|109074.3|109122.9|109072.9|14
1729230100000|2024-10-18 05:41:40|109123.8|109073.8|109121.6|109071.6|109123.8|109073.8|109121.3|109071.3|11
1729230110000|2024-10-18 05:41:50|109121.9|109071.9|109121.1|109071.1|109122.1|109072.1|109120.1|109070.1|5
1729230120000|2024-10-18 05:42:00|109121.2|109071.2|109121.5|109071.5|109121.5|109071.5|109121.1|109071.1|3
1729230130000|2024-10-18 05:42:10|109121.8|109071.8|109125.2|109075.2|109125.2|109075.2|109121.8|109071.8|9
1729230140000|2024-10-18 05:42:20|109123.9|109073.9|109123.3|109073.3|109124.7|109074.7|109123.3|109073.3|4
1729230150000|2024-10-18 05:42:30|109122.9|109072.9|109117.6|109067.6|109122.9|109072.9|109116.8|109066.8|13
1729230160000|2024-10-18 05:42:40|109116.9|109066.9|109117|109067|109117|109067|109115.1|109065.1|10
1729230170000|2024-10-18 05:42:50|109116.3|109066.3|109119|109069|109119|109069|109116.3|109066.3|14
1729230180000|2024-10-18 05:43:00|109119.2|109069.2|109118.8|109068.8|109119.4|109069.4|109118.5|109068.5|6
1729230190000|2024-10-18 05:43:10|109119.8|109069.8|109120.5|109070.5|109121.8|109071.8|109117.8|109067.8|13
1729230200000|2024-10-18 05:43:20|109119|109069|109117.6|109067.6|109119|109069|109116.1|109066.1|8
1729230210000|2024-10-18 05:43:30|109117.9|109067.9|109117.4|109067.4|109118.4|109068.4|109116.8|109066.8|15
1729230220000|2024-10-18 05:43:40|109117.3|109067.3|109116.6|109066.6|109117.3|109067.3|109116.6|109066.6|4
1729230230000|2024-10-18 05:43:50|109116.7|109066.7|109116.7|109066.7|109117.9|109067.9|109116|109066|8
1729230240000|2024-10-18 05:44:00|109116.3|109066.3|109115.5|109065.5|109116.3|109066.3|109115.5|109065.5|4
1729230250000|2024-10-18 05:44:10|109115.6|109065.6|109116.1|109066.1|109118.8|109068.8|109115.6|109065.6|11
1729230260000|2024-10-18 05:44:20|109115.8|109065.8|109115.6|109065.6|109115.8|109065.8|109115.5|109065.5|3
1729230270000|2024-10-18 05:44:30|109115.5|109065.5|109115.4|109065.4|109115.5|109065.5|109115.4|109065.4|2
1729230280000|2024-10-18 05:44:40|109115.5|109065.5|109118.6|109068.6|109118.6|109068.6|109115.5|109065.5|9
1729230290000|2024-10-18 05:44:50|109118.5|109068.5|109117.7|109067.7|109118.5|109068.5|109117.7|109067.7|2
1729230300000|2024-10-18 05:45:00|109117.4|109067.4|109117.3|109067.3|109117.4|109067.4|109117.1|109067.1|4
1729230310000|2024-10-18 05:45:10|109116.4|109066.4|109109.2|109059.2|109116.7|109066.7|109104.7|109054.7|16
1729230320000|2024-10-18 05:45:20|109110|109060|109112|109062|109112|109062|109110|109060|9
1729230330000|2024-10-18 05:45:30|109112.3|109062.3|109113.5|109063.5|109113.7|109063.7|109111.4|109061.4|6
1729230340000|2024-10-18 05:45:40|109113.2|109063.2|109113.6|109063.6|109113.8|109063.8|109113.2|109063.2|5
1729230350000|2024-10-18 05:45:50|109113|109063|109113|109063|109113|109063|109111.5|109061.5|7
1729230360000|2024-10-18 05:46:00|109112.9|109062.9|109112.6|109062.6|109113.8|109063.8|109112.5|109062.5|7
1729230370000|2024-10-18 05:46:10|109111.7|109061.7|109101.5|109051.5|109112.4|109062.4|109098|109048|19
1729230380000|2024-10-18 05:46:20|109100.2|109050.2|109100.3|109050.3|109102.5|109052.5|109099.3|109049.3|43
1729230390000|2024-10-18 05:46:30|109100.4|109050.4|109098.6|109048.6|109102.3|109052.3|109098.6|109048.6|28
1729230400000|2024-10-18 05:46:40|109098.4|109048.4|109088.3|109038.3|109098.9|109048.9|109087.2|109037.2|33
1729230410000|2024-10-18 05:46:50|109086.9|109036.9|109086.7|109036.7|109086.9|109036.9|109084.4|109034.4|17
1729230420000|2024-10-18 05:47:00|109086|109036|109085|109035|109088|109038|109083.6|109033.6|23
1729230430000|2024-10-18 05:47:10|109083.5|109033.5|109094.9|109044.9|109095.8|109045.8|109083.5|109033.5|41
1729230440000|2024-10-18 05:47:20|109094.2|109044.2|109092|109042|109098.8|109048.8|109092|109042|35
1729230450000|2024-10-18 05:47:30|109093.5|109043.5|109092|109042|109094.5|109044.5|109092|109042|23
1729230460000|2024-10-18 05:47:40|109093|109043|109092.5|109042.5|109094.3|109044.3|109092.4|109042.4|16
1729230470000|2024-10-18 05:47:50|109094.5|109044.5|109097|109047|109097.6|109047.6|109092|109042|34
1729230480000|2024-10-18 05:48:00|109097.2|109047.2|109096.1|109046.1|109098.2|109048.2|109095.6|109045.6|37
1729230490000|2024-10-18 05:48:10|109096.7|109046.7|109096.7|109046.7|109098.4|109048.4|109094.5|109044.5|51
1729230500000|2024-10-18 05:48:20|109096.9|109046.9|109097|109047|109097.6|109047.6|109094.9|109044.9|17
1729230510000|2024-10-18 05:48:30|109097.1|109047.1|109097.1|109047.1|109097.2|109047.2|109096.7|109046.7|6
1729230520000|2024-10-18 05:48:40|109097.9|109047.9|109098.3|109048.3|109099.8|109049.8|109097|109047|12
1729230530000|2024-10-18 05:48:50|109099.7|109049.7|109098.5|109048.5|109099.7|109049.7|109098.5|109048.5|4
1729230540000|2024-10-18 05:49:00|109098.6|109048.6|109105.2|109055.2|109108.5|109058.5|109097.6|109047.6|35
1729230550000|2024-10-18 05:49:10|109104.9|109054.9|109105|109055|109106|109056|109102.7|109052.7|21
1729230560000|2024-10-18 05:49:20|109106.2|109056.2|109104.6|109054.6|109106.2|109056.2|109103.7|109053.7|16
1729230570000|2024-10-18 05:49:30|109104.7|109054.7|109104.7|109054.7|109104.7|109054.7|109104.6|109054.6|3
1729230580000|2024-10-18 05:49:40|109105|109055|109106.6|109056.6|109107|109057|109102.6|109052.6|14
1729230590000|2024-10-18 05:49:50|109106.7|109056.7|109106.2|109056.2|109106.9|109056.9|109105.3|109055.3|10
1729230600000|2024-10-18 05:50:00|109106.6|109056.6|109106.9|109056.9|109107.2|109057.2|109105.9|109055.9|12
1729230610000|2024-10-18 05:50:10|109105.7|109055.7|109083.5|109033.5|109106.5|109056.5|109083.5|109033.5|11
1729230620000|2024-10-18 05:50:20|109084.9|109034.9|109087|109037|109089.5|109039.5|109084.1|109034.1|29
1729230630000|2024-10-18 05:50:30|109088.2|109038.2|109084.3|109034.3|109088.8|109038.8|109084.1|109034.1|34
1729230640000|2024-10-18 05:50:40|109085.1|109035.1|109086.2|109036.2|109087.5|109037.5|109084.4|109034.4|33
1729230650000|2024-10-18 05:50:50|109086.1|109036.1|109085.5|109035.5|109086.2|109036.2|109083.8|109033.8|36
1729230660000|2024-10-18 05:51:00|109085.8|109035.8|109085.3|109035.3|109086.3|109036.3|109083.5|109033.5|16
1729230670000|2024-10-18 05:51:10|109083.1|109033.1|109086.6|109036.6|109086.6|109036.6|109083.1|109033.1|11
1729230680000|2024-10-18 05:51:20|109085.9|109035.9|109085.1|109035.1|109085.9|109035.9|109083.5|109033.5|10
1729230690000|2024-10-18 05:51:30|109085.9|109035.9|109084.9|109034.9|109085.9|109035.9|109084.3|109034.3|8
1729230700000|2024-10-18 05:51:40|109084.4|109034.4|109083.7|109033.7|109084.5|109034.5|109083.1|109033.1|9
1729230710000|2024-10-18 05:51:50|109083.9|109033.9|109083.9|109033.9|109083.9|109033.9|109083.8|109033.8|3
1729230720000|2024-10-18 05:52:00|109084|109034|109089.2|109039.2|109092.6|109042.6|109084|109034|19
1729230730000|2024-10-18 05:52:10|109088.6|109038.6|109088.5|109038.5|109088.9|109038.9|109087.5|109037.5|12
1729230740000|2024-10-18 05:52:20|109087.8|109037.8|109087.9|109037.9|109089.1|109039.1|109087.1|109037.1|18
1729230750000|2024-10-18 05:52:30|109087.2|109037.2|109080.6|109030.6|109087.2|109037.2|109077.6|109027.6|17
1729230760000|2024-10-18 05:52:40|109081.1|109031.1|109080.9|109030.9|109081.1|109031.1|109078.8|109028.8|14
1729230770000|2024-10-18 05:52:50|109080.2|109030.2|109080.8|109030.8|109080.8|109030.8|109080.2|109030.2|6
1729230780000|2024-10-18 05:53:00|109082.1|109032.1|109080.5|109030.5|109082.1|109032.1|109080.3|109030.3|5
1729230790000|2024-10-18 05:53:10|109080.4|109030.4|109082.2|109032.2|109082.5|109032.5|109080.4|109030.4|9
1729230800000|2024-10-18 05:53:20|109082.1|109032.1|109083.2|109033.2|109083.9|109033.9|109082.1|109032.1|9
1729230810000|2024-10-18 05:53:30|109083.3|109033.3|109083.5|109033.5|109083.7|109033.7|109082.4|109032.4|9
1729230820000|2024-10-18 05:53:40|109083|109033|109083.2|109033.2|109083.8|109033.8|109081.8|109031.8|16
1729230830000|2024-10-18 05:53:50|109083.1|109033.1|109083.7|109033.7|109085.1|109035.1|109082.5|109032.5|15
1729230840000|2024-10-18 05:54:00|109079.1|109029.1|109095.5|109045.5|109096.3|109046.3|109079.1|109029.1|30
1729230850000|2024-10-18 05:54:10|109096.3|109046.3|109095.1|109045.1|109096.3|109046.3|109095.1|109045.1|4
1729230860000|2024-10-18 05:54:20|109095.9|109045.9|109095.6|109045.6|109096.7|109046.7|109094.3|109044.3|29
1729230870000|2024-10-18 05:54:30|109094.9|109044.9|109095.8|109045.8|109097.5|109047.5|109094.8|109044.8|31
1729230880000|2024-10-18 05:54:40|109097|109047|109097.2|109047.2|109097.7|109047.7|109095.6|109045.6|54
1729230890000|2024-10-18 05:54:50|109096.4|109046.4|109096.9|109046.9|109099.2|109049.2|109095.3|109045.3|41
1729230900000|2024-10-18 05:55:00|109096.2|109046.2|109087.3|109037.3|109096.2|109046.2|109087.2|109037.2|29
1729230910000|2024-10-18 05:55:10|109086.6|109036.6|109084.5|109034.5|109087.5|109037.5|109084.2|109034.2|20
1729230920000|2024-10-18 05:55:20|109084.9|109034.9|109081.9|109031.9|109084.9|109034.9|109081.8|109031.8|8
1729230930000|2024-10-18 05:55:30|109082.4|109032.4|109083.1|109033.1|109083.5|109033.5|109082|109032|7
1729230940000|2024-10-18 05:55:40|109082.9|109032.9|109082.9|109032.9|109083.2|109033.2|109082.5|109032.5|7
1729230950000|2024-10-18 05:55:50|109083|109033|109084|109034|109084.1|109034.1|109083|109033|10
1729230960000|2024-10-18 05:56:00|109083.9|109033.9|109084.9|109034.9|109084.9|109034.9|109082.4|109032.4|13
1729230970000|2024-10-18 05:56:10|109084|109034|109086.2|109036.2|109087.4|109037.4|109084|109034|16
1729230980000|2024-10-18 05:56:20|109086|109036|109083.1|109033.1|109086.2|109036.2|109081.7|109031.7|13
1729230990000|2024-10-18 05:56:30|109081.3|109031.3|109064.7|109014.7|109081.3|109031.3|109064.6|109014.6|25
1729231000000|2024-10-18 05:56:40|109064.9|109014.9|109040.4|108990.4|109064.9|109014.9|109039.4|108989.4|40
1729231010000|2024-10-18 05:56:50|109039.7|108989.7|109039|108989|109039.7|108989.7|109039|108989|4
1729231020000|2024-10-18 05:57:00|109039.1|108989.1|109043.2|108993.2|109045.4|108995.4|109039.1|108989.1|21
1729231030000|2024-10-18 05:57:10|109043.6|108993.6|109040.1|108990.1|109043.9|108993.9|109038.9|108988.9|14
1729231040000|2024-10-18 05:57:20|109038.7|108988.7|109038.7|108988.7|109040.9|108990.9|109037.6|108987.6|19
1729231050000|2024-10-18 05:57:30|109038.5|108988.5|109036.3|108986.3|109039.9|108989.9|109036.3|108986.3|21
1729231060000|2024-10-18 05:57:40|109036.4|108986.4|109034.7|108984.7|109038.4|108988.4|109034.7|108984.7|14
1729231070000|2024-10-18 05:57:50|109035.8|108985.8|109037|108987|109037|108987|109034.7|108984.7|12
1729231080000|2024-10-18 05:58:00|109037.2|108987.2|109037.6|108987.6|109039|108989|109037.2|108987.2|18
1729231090000|2024-10-18 05:58:10|109038.5|108988.5|109036.2|108986.2|109039.3|108989.3|109036.2|108986.2|7
1729231100000|2024-10-18 05:58:20|109035.4|108985.4|109035|108985|109035.4|108985.4|109033.7|108983.7|10
1729231110000|2024-10-18 05:58:30|109035.6|108985.6|109033.3|108983.3|109036.3|108986.3|109033.3|108983.3|11
1729231120000|2024-10-18 05:58:40|109033.9|108983.9|109034|108984|109034|108984|109032.7|108982.7|8
1729231130000|2024-10-18 05:58:50|109033.9|108983.9|109031.7|108981.7|109034.2|108984.2|109031.7|108981.7|8
1729231140000|2024-10-18 05:59:00|109032.5|108982.5|109036.1|108986.1|109037.5|108987.5|109032.5|108982.5|11
1729231150000|2024-10-18 05:59:10|109036.8|108986.8|109037.4|108987.4|109037.4|108987.4|109036.5|108986.5|7
1729231160000|2024-10-18 05:59:20|109037.2|108987.2|109033.9|108983.9|109038.1|108988.1|109033.9|108983.9|13
1729231170000|2024-10-18 05:59:30|109033.4|108983.4|109035.7|108985.7|109039.3|108989.3|109033.4|108983.4|16
1729231180000|2024-10-18 05:59:40|109034.7|108984.7|109043.6|108993.6|109043.6|108993.6|109034.7|108984.7|20
1729231190000|2024-10-18 05:59:50|109044.2|108994.2|109041.1|108991.1|109045.4|108995.4|109041.1|108991.1|9
1729231200000|2024-10-18 06:00:00|109038.9|108988.9|109040|108990|109088.5|109000.1|109038.9|108951.4|37
1729231210000|2024-10-18 06:00:10|109040.6|108990.6|109050|109000|109087.9|109000|109040.6|108947.4|29
1729231220000|2024-10-18 06:00:20|109087|108961.9|109090.4|108964.3|109090.7|109003.1|109048.3|108959.6|30
1729231230000|2024-10-18 06:00:30|109051.6|108964.1|109042.9|108992.9|109090.4|109003.1|109042.9|108964.1|38
1729231240000|2024-10-18 06:00:40|109044.8|108994.8|109049|108999|109051.7|109001.7|109043.4|108993.4|27
1729231250000|2024-10-18 06:00:50|109050.1|109000.1|109057.1|109007.1|109061.1|109011.1|109050.1|109000.1|28
1729231260000|2024-10-18 06:01:00|109058.8|109008.8|109059.8|109009.8|109063.3|109013.3|109056.1|109006.1|46
1729231270000|2024-10-18 06:01:10|109059|109009|109058.2|109008.2|109059.8|109009.8|109057.3|109007.3|20
1729231280000|2024-10-18 06:01:20|109058.4|109008.4|109054.4|109004.4|109058.9|109008.9|109052.1|109002.1|37
1729231290000|2024-10-18 06:01:30|109055.6|109005.6|109051|109001|109056.4|109006.4|109050.3|109000.3|20
1729231300000|2024-10-18 06:01:40|109050.9|109000.9|109054.2|109004.2|109054.2|109004.2|109047.5|108997.5|23
1729231310000|2024-10-18 06:01:50|109057.1|109007.1|109058.9|109008.9|109062.7|109012.7|109057.1|109007.1|17
1729231320000|2024-10-18 06:02:00|109057.5|109007.5|109055.6|109005.6|109059.7|109009.7|109054.1|109004.1|41
1729231330000|2024-10-18 06:02:10|109054.1|109004.1|109056.7|109006.7|109060.4|109010.4|109053.3|109003.3|36
1729231340000|2024-10-18 06:02:20|109056.8|109006.8|109067.9|109017.9|109067.9|109017.9|109056.6|109006.6|29
1729231350000|2024-10-18 06:02:30|109066.9|109016.9|109061.3|109011.3|109067|109017|109057.6|109007.6|38
1729231360000|2024-10-18 06:02:40|109062.8|109012.8|109065.5|109015.5|109065.8|109015.8|109062.8|109012.8|17
1729231370000|2024-10-18 06:02:50|109065.9|109015.9|109070.6|109020.6|109071.3|109021.3|109064.9|109014.9|23
1729231380000|2024-10-18 06:03:00|109070.9|109020.9|109065|109015|109072|109022|109061.4|109011.4|40
1729231390000|2024-10-18 06:03:10|109062.3|109012.3|109059.9|109009.9|109066.7|109016.7|109059.9|109009.9|32
1729231400000|2024-10-18 06:03:20|109057.7|109007.7|109042.9|108992.9|109058.2|109008.2|109042.3|108992.3|31
1729231410000|2024-10-18 06:03:30|109043.5|108993.5|109038.2|108988.2|109043.5|108993.5|109037.9|108987.9|26
1729231420000|2024-10-18 06:03:40|109038.6|108988.6|109047.1|108997.1|109048.7|108998.7|109038.4|108988.4|26
1729231430000|2024-10-18 06:03:50|109047.9|108997.9|109046.1|108996.1|109052.1|109002.1|109046.1|108996.1|22
1729231440000|2024-10-18 06:04:00|109046.9|108996.9|109051.6|109001.6|109055.5|109005.5|109046.9|108996.9|27
1729231450000|2024-10-18 06:04:10|109051.2|109001.2|109075.2|109025.2|109077.3|109027.3|109051.2|109001.2|35
1729231460000|2024-10-18 06:04:20|109074.3|109024.3|109061.3|109011.3|109074.6|109024.6|109059.6|109009.6|38
1729231470000|2024-10-18 06:04:30|109060.9|109010.9|109053.8|109003.8|109061.7|109011.7|109053.5|109003.5|31
1729231480000|2024-10-18 06:04:40|109054.4|109004.4|109057.2|109007.2|109057.3|109007.3|109051.1|109001.1|28
1729231490000|2024-10-18 06:04:50|109056.7|109006.7|109062|109012|109064.2|109014.2|109054.6|109004.6|37
1729231500000|2024-10-18 06:05:00|109062.1|109012.1|109056.2|109006.2|109066.9|109016.9|109055.6|109005.6|36
1729231510000|2024-10-18 06:05:10|109055.8|109005.8|109059.2|109009.2|109060.9|109010.9|109052.9|109002.9|42
1729231520000|2024-10-18 06:05:20|109059.8|109009.8|109049.3|108999.3|109061.1|109011.1|109049.3|108999.3|28
1729231530000|2024-10-18 06:05:30|109050|109000|109050.6|109000.6|109050.6|109000.6|109048.3|108998.3|25
1729231540000|2024-10-18 06:05:40|109050.2|109000.2|109065|109015|109065.2|109015.2|109050.2|109000.2|24
1729231550000|2024-10-18 06:05:50|109064.8|109014.8|109054.4|109004.4|109064.8|109014.8|109054.4|109004.4|27
1729231560000|2024-10-18 06:06:00|109054.9|109004.9|109049.5|108999.5|109055.1|109005.1|109045.1|108995.1|34
1729231570000|2024-10-18 06:06:10|109049.9|108999.9|109037.7|108987.7|109049.9|108999.9|109037.7|108987.7|29
1729231580000|2024-10-18 06:06:20|109037.6|108987.6|109049.6|108999.6|109051.2|109001.2|109037.6|108987.6|39
1729231590000|2024-10-18 06:06:30|109050.3|109000.3|109048.6|108998.6|109053.9|109003.9|109048.5|108998.5|22
1729231600000|2024-10-18 06:06:40|109047.5|108997.5|109052.6|109002.6|109052.9|109002.9|109045.8|108995.8|26
1729231610000|2024-10-18 06:06:50|109053.1|109003.1|109071.2|109021.2|109071.2|109021.2|109053.1|109003.1|30
1729231620000|2024-10-18 06:07:00|109070.8|109020.8|109078.1|109028.1|109080|109030|109070.8|109020.8|29
1729231630000|2024-10-18 06:07:10|109077.8|109027.8|109063.8|109013.8|109077.8|109027.8|109063.8|109013.8|27
1729231640000|2024-10-18 06:07:20|109063.6|109013.6|109074.1|109024.1|109076.3|109026.3|109063.3|109013.3|33
1729231650000|2024-10-18 06:07:30|109073.7|109023.7|109078.4|109028.4|109088.7|109038.7|109073.7|109023.7|46
1729231660000|2024-10-18 06:07:40|109077.7|109027.7|109072.2|109022.2|109078.5|109028.5|109067.2|109017.2|36
1729231670000|2024-10-18 06:07:50|109072.9|109022.9|109078.2|109028.2|109079.2|109029.2|109072.9|109022.9|17
1729231680000|2024-10-18 06:08:00|109077.4|109027.4|109074.9|109024.9|109077.4|109027.4|109073.9|109023.9|27
1729231690000|2024-10-18 06:08:10|109074|109024|109081.1|109031.1|109083.2|109033.2|109073.2|109023.2|37
1729231700000|2024-10-18 06:08:20|109081.4|109031.4|109080.3|109030.3|109081.4|109031.4|109077.4|109027.4|30
1729231710000|2024-10-18 06:08:30|109080.5|109030.5|109079.3|109029.3|109082.4|109032.4|109078.7|109028.7|17
1729231720000|2024-10-18 06:08:40|109080|109030|109076.9|109026.9|109080.3|109030.3|109073.4|109023.4|22
1729231730000|2024-10-18 06:08:50|109077.7|109027.7|109071.6|109021.6|109078.2|109028.2|109070.4|109020.4|24
1729231740000|2024-10-18 06:09:00|109072|109022|109077.5|109027.5|109080.6|109030.6|109072|109022|22
1729231750000|2024-10-18 06:09:10|109077.8|109027.8|109080.8|109030.8|109081.2|109031.2|109075.7|109025.7|27
1729231760000|2024-10-18 06:09:20|109081|109031|109082.4|109032.4|109083.7|109033.7|109078.4|109028.4|30
1729231770000|2024-10-18 06:09:30|109082.7|109032.7|109071|109021|109082.7|109032.7|109070.2|109020.2|18
1729231780000|2024-10-18 06:09:40|109070.5|109020.5|109064.9|109014.9|109071.1|109021.1|109064.7|109014.7|20
1729231790000|2024-10-18 06:09:50|109066.8|109016.8|109066.7|109016.7|109067|109017|109064.5|109014.5|14
1729231800000|2024-10-18 06:10:00|109066.5|109016.5|109057.7|109007.7|109066.9|109016.9|109057.5|109007.5|26
1729231810000|2024-10-18 06:10:10|109056.7|109006.7|109067.3|109017.3|109067.4|109017.4|109056.7|109006.7|25
1729231820000|2024-10-18 06:10:20|109066.7|109016.7|109054.9|109004.9|109066.7|109016.7|109054.9|109004.9|30
1729231830000|2024-10-18 06:10:30|109055.5|109005.5|109057.7|109007.7|109057.7|109007.7|109055.5|109005.5|16
1729231840000|2024-10-18 06:10:40|109058.7|109008.7|109058.1|109008.1|109058.7|109008.7|109057.5|109007.5|8
1729231850000|2024-10-18 06:10:50|109058.2|109008.2|109051.8|109001.8|109058.2|109008.2|109051.8|109001.8|12
1729231860000|2024-10-18 06:11:00|109052.4|109002.4|109056.5|109006.5|109056.6|109006.6|109051.8|109001.8|26
1729231870000|2024-10-18 06:11:10|109055.8|109005.8|109060.4|109010.4|109062.1|109012.1|109055.8|109005.8|19
1729231880000|2024-10-18 06:11:20|109058.3|109008.3|109049.7|108999.7|109058.3|109008.3|109048.5|108998.5|25
1729231890000|2024-10-18 06:11:30|109050|109000|109052.2|109002.2|109052.2|109002.2|109050|109000|12
1729231900000|2024-10-18 06:11:40|109051.8|109001.8|109063.3|109013.3|109064.2|109014.2|109050.7|109000.7|18
1729231910000|2024-10-18 06:11:50|109062.7|109012.7|109065.2|109015.2|109065.2|109015.2|109062.7|109012.7|8
1729231920000|2024-10-18 06:12:00|109065.4|109015.4|109061.3|109011.3|109067.2|109017.2|109060.1|109010.1|21
1729231930000|2024-10-18 06:12:10|109061.6|109011.6|109058.6|109008.6|109061.6|109011.6|109057.5|109007.5|17
1729231940000|2024-10-18 06:12:20|109059|109009|109055.5|109005.5|109062.6|109012.6|109054.9|109004.9|19
1729231950000|2024-10-18 06:12:30|109056.1|109006.1|109061.9|109011.9|109066.6|109016.6|109056|109006|21
1729231960000|2024-10-18 06:12:40|109062.3|109012.3|109049.4|108999.4|109071.5|109021.5|109049.4|108999.4|20
1729231970000|2024-10-18 06:12:50|109048.9|108998.9|109038.8|108988.8|109051.4|109001.4|109033.5|108983.5|23
1729231980000|2024-10-18 06:13:00|109038.5|108988.5|109040.8|108990.8|109042.7|108992.7|109034.8|108984.8|28
1729231990000|2024-10-18 06:13:10|109042.7|108992.7|109045.3|108995.3|109045.7|108995.7|109042.7|108992.7|18
1729232000000|2024-10-18 06:13:20|109045.8|108995.8|109032.9|108982.9|109048.3|108998.3|109032.9|108982.9|20
1729232010000|2024-10-18 06:13:30|109032.8|108982.8|109016.2|108966.2|109033.3|108983.3|109016.2|108966.2|16
1729232020000|2024-10-18 06:13:40|109016.7|108966.7|109013.6|108963.6|109016.7|108966.7|109009.3|108959.3|19
1729232030000|2024-10-18 06:13:50|109013.9|108963.9|109015.7|108965.7|109015.7|108965.7|109013.3|108963.3|11
1729232040000|2024-10-18 06:14:00|109015.8|108965.8|109015.8|108965.8|109015.9|108965.9|109015.6|108965.6|5
1729232050000|2024-10-18 06:14:10|109016.8|108966.8|109017.7|108967.7|109019.8|108969.8|109016.6|108966.6|16
1729232060000|2024-10-18 06:14:20|109018|108968|109014.1|108964.1|109019.1|108969.1|109013.2|108963.2|24
1729232070000|2024-10-18 06:14:30|109014.4|108964.4|109013.7|108963.7|109016.4|108966.4|109013.7|108963.7|16
1729232080000|2024-10-18 06:14:40|109013.6|108963.6|109009.6|108959.6|109015.4|108965.4|109008.8|108958.8|19
1729232090000|2024-10-18 06:14:50|109009.7|108959.7|109002.4|108952.4|109011.1|108961.1|109002.4|108952.4|18
1729232100000|2024-10-18 06:15:00|109003.1|108953.1|109004.5|108954.5|109006.7|108956.7|109003.1|108953.1|18
1729232110000|2024-10-18 06:15:10|109004.2|108954.2|108998.4|108948.4|109004.2|108954.2|108998.4|108948.4|13
1729232120000|2024-10-18 06:15:20|108998|108948|108995.3|108945.3|108998.1|108948.1|108995.3|108945.3|5
1729232130000|2024-10-18 06:15:30|108994.7|108944.7|108972.9|108922.9|108994.7|108944.7|108971|108921|34
1729232140000|2024-10-18 06:15:40|108972.8|108922.8|108978.2|108928.2|108979.6|108929.6|108972.5|108922.5|23
1729232150000|2024-10-18 06:15:50|108978.1|108928.1|108975.2|108925.2|108978.1|108928.1|108974.6|108924.6|13
1729232160000|2024-10-18 06:16:00|108975.3|108925.3|108965.5|108915.5|108975.5|108925.5|108964.4|108914.4|15
1729232170000|2024-10-18 06:16:10|108964.1|108914.1|108959.5|108909.5|108964.1|108914.1|108957.1|108907.1|21
1729232180000|2024-10-18 06:16:20|108959.3|108909.3|108952.2|108902.2|108959.3|108909.3|108948.6|108898.6|22
1729232190000|2024-10-18 06:16:30|108952.8|108902.8|108953.3|108903.3|108953.6|108903.6|108952.1|108902.1|14
1729232200000|2024-10-18 06:16:40|108955.2|108905.2|108953.7|108903.7|108955.7|108905.7|108953.7|108903.7|19
1729232210000|2024-10-18 06:16:50|108953.8|108903.8|108944.9|108894.9|108954.2|108904.2|108944.8|108894.8|20
1729232220000|2024-10-18 06:17:00|108945|108895|108944.8|108894.8|108946.6|108896.6|108942.8|108892.8|20
1729232230000|2024-10-18 06:17:10|108945.2|108895.2|108950.7|108900.7|108950.9|108900.9|108944.8|108894.8|19
1729232240000|2024-10-18 06:17:20|108950.8|108900.8|108953.7|108903.7|108954.9|108904.9|108950.8|108900.8|18
1729232250000|2024-10-18 06:17:30|108953|108903|108944|108894|108953.1|108903.1|108944|108894|23
1729232260000|2024-10-18 06:17:40|108943.4|108893.4|108936.2|108886.2|108943.4|108893.4|108935.2|108885.2|23
1729232270000|2024-10-18 06:17:50|108935.8|108885.8|108929.9|108879.9|108935.8|108885.8|108929.9|108879.9|15
1729232280000|2024-10-18 06:18:00|108930.2|108880.2|108910.1|108860.1|108930.2|108880.2|108908.8|108858.8|17
1729232290000|2024-10-18 06:18:10|108909.8|108859.8|108921.5|108871.5|108921.7|108871.7|108907.2|108857.2|29
1729232300000|2024-10-18 06:18:20|108924.9|108874.9|108930.6|108880.6|108930.6|108880.6|108924.9|108874.9|31
1729232310000|2024-10-18 06:18:30|108931.6|108881.6|108947|108897|108947|108897|108931|108881|24
1729232320000|2024-10-18 06:18:40|108946.4|108896.4|108952.4|108902.4|108953.6|108903.6|108946|108896|19
1729232330000|2024-10-18 06:18:50|108952.2|108902.2|108948|108898|108952.3|108902.3|108948|108898|14
1729232340000|2024-10-18 06:19:00|108948.5|108898.5|108955.1|108905.1|108960|108910|108948.5|108898.5|21
1729232350000|2024-10-18 06:19:10|108954.6|108904.6|108958.8|108908.8|108958.8|108908.8|108953.9|108903.9|25
1729232360000|2024-10-18 06:19:20|108958.7|108908.7|108961.4|108911.4|108961.7|108911.7|108957.5|108907.5|21
1729232370000|2024-10-18 06:19:30|108961.6|108911.6|108977.9|108927.9|108977.9|108927.9|108961.6|108911.6|21
1729232380000|2024-10-18 06:19:40|108978|108928|108980.2|108930.2|108984.9|108934.9|108978|108928|25
1729232390000|2024-10-18 06:19:50|108980.6|108930.6|108976.2|108926.2|108981.1|108931.1|108974.5|108924.5|21
1729232400000|2024-10-18 06:20:00|108975.9|108925.9|108980.6|108930.6|108981.4|108931.4|108975.9|108925.9|30
1729232410000|2024-10-18 06:20:10|108980|108930|108968.7|108918.7|108986.8|108936.8|108967.4|108917.4|36
1729232420000|2024-10-18 06:20:20|108967.9|108917.9|108968.9|108918.9|108969.9|108919.9|108964.9|108914.9|23
1729232430000|2024-10-18 06:20:30|108969.1|108919.1|108968.3|108918.3|108972.3|108922.3|108968.3|108918.3|22
1729232440000|2024-10-18 06:20:40|108968.1|108918.1|108965.6|108915.6|108968.1|108918.1|108958.7|108908.7|23
1729232450000|2024-10-18 06:20:50|108965.8|108915.8|108966.5|108916.5|108968.3|108918.3|108965.6|108915.6|15
1729232460000|2024-10-18 06:21:00|108966.9|108916.9|108974.4|108924.4|108976.5|108926.5|108966.6|108916.6|21
1729232470000|2024-10-18 06:21:10|108974.5|108924.5|108986.9|108936.9|108987.6|108937.6|108974.5|108924.5|37
1729232480000|2024-10-18 06:21:20|108986.4|108936.4|108984.3|108934.3|108986.5|108936.5|108983.1|108933.1|27
1729232490000|2024-10-18 06:21:30|108984.6|108934.6|108990.8|108940.8|108990.8|108940.8|108983.5|108933.5|31
1729232500000|2024-10-18 06:21:40|108992.3|108942.3|108997.5|108947.5|109003|108953|108992|108942|37
1729232510000|2024-10-18 06:21:50|108997.3|108947.3|108996.3|108946.3|109000.8|108950.8|108996.3|108946.3|24
1729232520000|2024-10-18 06:22:00|108996|108946|108995.3|108945.3|108996.3|108946.3|108995.1|108945.1|17
1729232530000|2024-10-18 06:22:10|108995|108945|108990.3|108940.3|108995|108945|108989.8|108939.8|18
1729232540000|2024-10-18 06:22:20|108989.8|108939.8|108999.2|108949.2|109000|108950|108988|108938|31
1729232550000|2024-10-18 06:22:30|108999.8|108949.8|108995.1|108945.1|108999.8|108949.8|108994.2|108944.2|23
1729232560000|2024-10-18 06:22:40|108995.6|108945.6|108988.8|108938.8|108998.1|108948.1|108988.7|108938.7|30
1729232570000|2024-10-18 06:22:50|108988.6|108938.6|108983.9|108933.9|108989.4|108939.4|108983.6|108933.6|17
1729232580000|2024-10-18 06:23:00|108983.6|108933.6|109004.9|108954.9|109006.9|108956.9|108983.6|108933.6|29
1729232590000|2024-10-18 06:23:10|109005.4|108955.4|109002.4|108952.4|109005.8|108955.8|109002.4|108952.4|12
1729232600000|2024-10-18 06:23:20|109002.6|108952.6|109001.1|108951.1|109002.8|108952.8|109001|108951|15
1729232610000|2024-10-18 06:23:30|109001.3|108951.3|108993.6|108943.6|109001.7|108951.7|108993.6|108943.6|20
1729232620000|2024-10-18 06:23:40|108993.5|108943.5|108989.4|108939.4|108995.8|108945.8|108989.4|108939.4|24
1729232630000|2024-10-18 06:23:50|108989.2|108939.2|108989|108939|108989.6|108939.6|108987.1|108937.1|17
1729232640000|2024-10-18 06:24:00|108988.9|108938.9|108987.4|108937.4|108988.9|108938.9|108983.2|108933.2|28
1729232650000|2024-10-18 06:24:10|108987.1|108937.1|108984.6|108934.6|108987.1|108937.1|108984.6|108934.6|18
1729232660000|2024-10-18 06:24:20|108984.2|108934.2|108981.6|108931.6|108984.2|108934.2|108980.5|108930.5|21
1729232670000|2024-10-18 06:24:30|108981.3|108931.3|108972.4|108922.4|108981.3|108931.3|108971.4|108921.4|28
1729232680000|2024-10-18 06:24:40|108972.1|108922.1|108958.4|108908.4|108974.4|108924.4|108957.8|108907.8|22
1729232690000|2024-10-18 06:24:50|108958.6|108908.6|108958.4|108908.4|108959.5|108909.5|108958.1|108908.1|20
1729232700000|2024-10-18 06:25:00|108958.2|108908.2|108963.1|108913.1|108963.1|108913.1|108954.7|108904.7|25
1729232710000|2024-10-18 06:25:10|108962.9|108912.9|108973.1|108923.1|108973.3|108923.3|108962.9|108912.9|13
1729232720000|2024-10-18 06:25:20|108949.2|108899.2|108956.7|108906.7|108959|108909|108949.2|108899.2|28
1729232730000|2024-10-18 06:25:30|108956.1|108906.1|108961.6|108911.6|108961.6|108911.6|108955.9|108905.9|15
1729232740000|2024-10-18 06:25:40|108961.9|108911.9|108967.1|108917.1|108967.1|108917.1|108961.9|108911.9|13
1729232750000|2024-10-18 06:25:50|108967.2|108917.2|108963.9|108913.9|108972.7|108922.7|108959.1|108909.1|22
1729232760000|2024-10-18 06:26:00|108965.3|108915.3|108965.4|108915.4|108967|108917|108965.3|108915.3|9
1729232770000|2024-10-18 06:26:10|108965.9|108915.9|108964.3|108914.3|108967.8|108917.8|108964.3|108914.3|11
1729232780000|2024-10-18 06:26:20|108963.9|108913.9|108962.7|108912.7|108963.9|108913.9|108962.5|108912.5|10
1729232790000|2024-10-18 06:26:30|108962.5|108912.5|108962.8|108912.8|108962.8|108912.8|108960.9|108910.9|14
1729232800000|2024-10-18 06:26:40|108962.9|108912.9|108959.3|108909.3|108963.1|108913.1|108958.9|108908.9|14
1729232810000|2024-10-18 06:26:50|108959.4|108909.4|108951.6|108901.6|108959.4|108909.4|108950.3|108900.3|15
1729232820000|2024-10-18 06:27:00|108951.5|108901.5|108931.3|108906.3|108951.5|108908.1|108930.8|108891.5|26
1729232830000|2024-10-18 06:27:10|108932|108907|108960.9|108910.9|108970.5|108920.5|108931.3|108906.1|22
1729232840000|2024-10-18 06:27:20|108960.4|108910.4|108960.3|108910.3|108961.2|108911.2|108959.2|108909.2|15
1729232850000|2024-10-18 06:27:30|108960.2|108910.2|108958.3|108908.3|108960.5|108910.5|108958.3|108908.3|15
1729232860000|2024-10-18 06:27:40|108958.2|108908.2|108959.7|108909.7|108963.5|108913.5|108958.2|108908.2|15
1729232870000|2024-10-18 06:27:50|108958.9|108908.9|108963.6|108913.6|108964.5|108914.5|108958.9|108908.9|18
1729232880000|2024-10-18 06:28:00|108963.5|108913.5|108964.2|108914.2|108968.4|108918.4|108963.4|108913.4|21
1729232890000|2024-10-18 06:28:10|108965.1|108915.1|108964.4|108914.4|108965.1|108915.1|108963.8|108913.8|11
1729232900000|2024-10-18 06:28:20|108965.1|108915.1|108964.4|108914.4|108965.1|108915.1|108961.2|108911.2|17
1729232910000|2024-10-18 06:28:30|108964.7|108914.7|108964.5|108914.5|108964.9|108914.9|108964.5|108914.5|6
1729232920000|2024-10-18 06:28:40|108964.4|108914.4|108966.6|108916.6|108968.6|108918.6|108963.9|108913.9|15
1729232930000|2024-10-18 06:28:50|108966.5|108916.5|108964.9|108914.9|108967.5|108917.5|108964.9|108914.9|14
1729232940000|2024-10-18 06:29:00|108964.3|108914.3|108954.1|108929.1|108964.3|108932.5|108952.7|108914.3|12
1729232950000|2024-10-18 06:29:10|108954.4|108929.4|108955.5|108930.5|108955.6|108930.6|108954.4|108929.4|4
1729232960000|2024-10-18 06:29:20|108955.6|108930.6|108971.2|108946.2|108971.2|108946.2|108955.6|108930.6|17
1729232970000|2024-10-18 06:29:30|108971.8|108946.8|108967.9|108942.9|108972.4|108947.4|108967.9|108942.9|15
1729232980000|2024-10-18 06:29:40|108968.4|108943.4|108968.9|108943.9|108970|108945|108968.3|108943.3|13
1729232990000|2024-10-18 06:29:50|108968.1|108943.1|108959.4|108934.4|108968.6|108943.6|108958.8|108933.8|14
1729233000000|2024-10-18 06:30:00|108958.6|108933.6|108955.2|108930.2|108958.6|108933.6|108945.2|108920.2|30
1729233010000|2024-10-18 06:30:10|108954.9|108929.9|108960.6|108935.6|108961.7|108936.7|108954.9|108929.9|22
1729233020000|2024-10-18 06:30:20|108959.5|108934.5|108946.8|108921.8|108960.6|108935.6|108946.8|108921.8|16
1729233030000|2024-10-18 06:30:30|108946.2|108921.2|108950.9|108925.9|108952.2|108927.2|108944.8|108919.8|13
1729233040000|2024-10-18 06:30:40|108950.8|108925.8|108949.9|108924.9|108951.7|108926.7|108949.7|108924.7|11
1729233050000|2024-10-18 06:30:50|108949.8|108924.8|108947.2|108922.2|108949.8|108924.8|108947.1|108922.1|12
1729233060000|2024-10-18 06:31:00|108947.3|108922.3|108944.9|108919.9|108950.7|108925.7|108944.9|108919.9|20
1729233070000|2024-10-18 06:31:10|108946.7|108921.7|108946.4|108921.4|108951.6|108926.6|108946.4|108921.4|20
1729233080000|2024-10-18 06:31:20|108945.4|108920.4|108944.2|108919.2|108945.4|108920.4|108944.2|108919.2|10
1729233090000|2024-10-18 06:31:30|108944.4|108919.4|108930.4|108905.4|108944.4|108919.4|108928.2|108903.2|24
1729233100000|2024-10-18 06:31:40|108930.6|108905.6|108928.7|108903.7|108930.8|108905.8|108927.4|108902.4|14
1729233110000|2024-10-18 06:31:50|108928.1|108903.1|108926.5|108901.5|108928.1|108903.1|108926.5|108901.5|12
1729233120000|2024-10-18 06:32:00|108926.3|108901.3|108929.3|108879.3|108930.8|108901.3|108912.6|108862.6|29
1729233130000|2024-10-18 06:32:10|108929.5|108879.5|108930|108880|108932.4|108882.4|108928.8|108878.8|19
1729233140000|2024-10-18 06:32:20|108929.3|108879.3|108924.9|108874.9|108929.3|108879.3|108924.9|108874.9|11
1729233150000|2024-10-18 06:32:30|108925.1|108875.1|108924.5|108874.5|108925.1|108875.1|108924.5|108874.5|4
1729233160000|2024-10-18 06:32:40|108924.1|108874.1|108921.7|108871.7|108924.1|108874.1|108920.1|108870.1|15
1729233170000|2024-10-18 06:32:50|108921.5|108871.5|108916|108891|108921.8|108891|108913.3|108870.8|10
1729233180000|2024-10-18 06:33:00|108915.7|108890.7|108917.2|108892.2|108919.3|108894.3|108915.7|108890.7|8
1729233190000|2024-10-18 06:33:10|108917.4|108892.4|108917.8|108892.8|108917.8|108892.8|108917.4|108892.4|3
1729233200000|2024-10-18 06:33:20|108920.5|108895.5|108915.1|108890.1|108920.8|108895.8|108914.4|108889.4|11
1729233210000|2024-10-18 06:33:30|108914.6|108889.6|108912|108887|108915.1|108890.1|108912|108887|11
1729233220000|2024-10-18 06:33:40|108911.7|108886.7|108916.7|108891.7|108916.7|108891.7|108911.5|108886.5|11
1729233230000|2024-10-18 06:33:50|108916.9|108891.9|108925.5|108900.5|108925.6|108900.6|108914.3|108889.3|22
1729233240000|2024-10-18 06:34:00|108926.4|108901.4|108919.9|108894.9|108926.7|108901.7|108919|108894|15
1729233250000|2024-10-18 06:34:10|108920.1|108895.1|108921.7|108896.7|108921.7|108896.7|108920.1|108895.1|10
1729233260000|2024-10-18 06:34:20|108922|108897|108920.8|108895.8|108922.3|108897.3|108920.7|108895.7|8
1729233270000|2024-10-18 06:34:30|108920.7|108895.7|108920.7|108895.7|108920.7|108895.7|108920.7|108895.7|1
1729233280000|2024-10-18 06:34:40|108921.1|108896.1|108926.4|108901.4|108930.3|108905.3|108921.1|108896.1|21
1729233290000|2024-10-18 06:34:50|108925.4|108900.4|108915.1|108890.1|108925.5|108900.5|108915.1|108890.1|15
1729233300000|2024-10-18 06:35:00|108915|108890|108911.4|108886.4|108915|108890|108911|108886|12
1729233310000|2024-10-18 06:35:10|108911.3|108886.3|108907.7|108882.7|108914.1|108889.1|108907.6|108882.6|14
1729233320000|2024-10-18 06:35:20|108907.3|108882.3|108906.5|108881.5|108907.3|108882.3|108906|108881|8
1729233330000|2024-10-18 06:35:30|108906.6|108881.6|108917.5|108892.5|108919.2|108894.2|108904.1|108879.1|21
1729233340000|2024-10-18 06:35:40|108917.3|108892.3|108914|108889|108917.3|108892.3|108913.9|108888.9|25
1729233350000|2024-10-18 06:35:50|108914.9|108889.9|108917.1|108892.1|108917.1|108892.1|108914.9|108889.9|10
1729233360000|2024-10-18 06:36:00|108917.3|108892.3|108917|108892|108919|108894|108916.9|108891.9|10
1729233370000|2024-10-18 06:36:10|108914.5|108889.5|108911.8|108886.8|108914.5|108889.5|108910.6|108885.6|13
1729233380000|2024-10-18 06:36:20|108911.7|108886.7|108910.8|108885.8|108911.8|108886.8|108910|108885|9
1729233390000|2024-10-18 06:36:30|108910.7|108885.7|108906|108881|108910.8|108885.8|108906|108881|7
1729233400000|2024-10-18 06:36:40|108906.1|108881.1|108912.1|108887.1|108912.1|108887.1|108906.1|108881.1|16
1729233410000|2024-10-18 06:36:50|108912.2|108887.2|108913.9|108888.9|108913.9|108888.9|108910.3|108885.3|22
1729233420000|2024-10-18 06:37:00|108914|108889|108922.5|108897.5|108922.5|108897.5|108914|108889|17
1729233430000|2024-10-18 06:37:10|108922.4|108897.4|108918.4|108893.4|108922.4|108897.4|108917.9|108892.9|5
1729233440000|2024-10-18 06:37:20|108918.5|108893.5|108919.6|108894.6|108920|108895|108917.1|108892.1|11
1729233450000|2024-10-18 06:37:30|108919.8|108894.8|108919.5|108894.5|108920|108895|108919.5|108894.5|7
1729233460000|2024-10-18 06:37:40|108921.7|108896.7|108925.4|108900.4|108930.6|108905.6|108921.7|108896.7|17
1729233470000|2024-10-18 06:37:50|108924.7|108899.7|108924.7|108899.7|108924.7|108899.7|108921.5|108896.5|9
1729233480000|2024-10-18 06:38:00|108925.1|108900.1|108929.5|108904.5|108935.2|108910.2|108925.1|108900.1|22
1729233490000|2024-10-18 06:38:10|108929.2|108904.2|108921|108896|108929.2|108904.2|108921|108896|12
1729233500000|2024-10-18 06:38:20|108921.1|108896.1|108923.8|108898.8|108924|108899|108921.1|108896.1|7
1729233510000|2024-10-18 06:38:30|108924.2|108899.2|108924|108899|108924.3|108899.3|108923.3|108898.3|7
1729233520000|2024-10-18 06:38:40|108924.8|108899.8|108929.2|108904.2|108929.2|108904.2|108924.8|108899.8|11
1729233530000|2024-10-18 06:38:50|108929|108904|108929.2|108904.2|108929.8|108904.8|108928.5|108903.5|9
1729233540000|2024-10-18 06:39:00|108929|108904|108929.1|108904.1|108930.4|108905.4|108929|108904|10
1729233550000|2024-10-18 06:39:10|108929.8|108904.8|108928.6|108903.6|108930|108905|108928.5|108903.5|6
1729233560000|2024-10-18 06:39:20|108928.3|108903.3|108928.7|108903.7|108928.7|108903.7|108927.1|108902.1|9
1729233570000|2024-10-18 06:39:30|108928.8|108903.8|108928.3|108903.3|108930.3|108905.3|108928.3|108903.3|9
1729233580000|2024-10-18 06:39:40|108928.2|108903.2|108930.3|108905.3|108930.3|108905.3|108928.2|108903.2|6
1729233590000|2024-10-18 06:39:50|108929.4|108904.4|108945.1|108920.1|108945.1|108920.1|108928.3|108903.3|23
1729233600000|2024-10-18 06:40:00|108948.8|108923.8|108956.1|108931.1|108959.2|108934.2|108946.7|108921.7|21
1729233610000|2024-10-18 06:40:10|108956|108931|108954.6|108929.6|108956.2|108931.2|108954.6|108929.6|17
1729233620000|2024-10-18 06:40:20|108954.5|108929.5|108943.1|108918.1|108954.5|108929.5|108943.1|108918.1|16
1729233630000|2024-10-18 06:40:30|108943.3|108918.3|108932.8|108907.8|108943.3|108918.3|108927.4|108902.4|13
1729233640000|2024-10-18 06:40:40|108932.6|108907.6|108932.4|108907.4|108932.9|108907.9|108930.7|108905.7|16
1729233650000|2024-10-18 06:40:50|108932.5|108907.5|108940.1|108915.1|108945.3|108920.3|108932.5|108907.5|23
1729233660000|2024-10-18 06:41:00|108940.2|108915.2|108950.8|108925.8|108950.8|108925.8|108940.1|108915.1|15
1729233670000|2024-10-18 06:41:10|108951.2|108926.2|108932.3|108907.3|108951.2|108926.2|108931.9|108906.9|20
1729233680000|2024-10-18 06:41:20|108933|108908|108933|108908|108933.8|108908.8|108932.3|108907.3|9
1729233690000|2024-10-18 06:41:30|108933.2|108908.2|108936.8|108911.8|108937.1|108912.1|108933.2|108908.2|9
1729233700000|2024-10-18 06:41:40|108937|108912|108942.1|108917.1|108942.4|108917.4|108936.9|108911.9|9
1729233710000|2024-10-18 06:41:50|108942.2|108917.2|108942.4|108917.4|108942.7|108917.7|108937.8|108912.8|16
1729233720000|2024-10-18 06:42:00|108943.2|108918.2|108945.9|108920.9|108951.7|108926.7|108942.4|108917.4|26
1729233730000|2024-10-18 06:42:10|108945.6|108920.6|108947.4|108922.4|108948.1|108923.1|108944.6|108919.6|16
1729233740000|2024-10-18 06:42:20|108947|108922|108957.6|108932.6|108958.5|108933.5|108947|108922|20
1729233750000|2024-10-18 06:42:30|108958|108933|108956.1|108931.1|108958.8|108933.8|108955.6|108930.6|22
1729233760000|2024-10-18 06:42:40|108956.2|108931.2|108954.7|108929.7|108958.3|108933.3|108954.7|108929.7|14
1729233770000|2024-10-18 06:42:50|108955.1|108930.1|108959.2|108934.2|108959.8|108934.8|108955.1|108930.1|10
1729233780000|2024-10-18 06:43:00|108957.6|108932.6|108960.4|108935.4|108961|108936|108954.6|108929.6|16
1729233790000|2024-10-18 06:43:10|108960.6|108935.6|108967.2|108942.2|108967.7|108942.7|108960.6|108935.6|27
1729233800000|2024-10-18 06:43:20|108969.7|108944.7|108966.3|108941.3|108975.4|108950.4|108966.3|108941.3|29
1729233810000|2024-10-18 06:43:30|108966.5|108941.5|108975.5|108950.5|108976.8|108951.8|108966.5|108941.5|20
1729233820000|2024-10-18 06:43:40|108976.6|108951.6|108972.8|108947.8|108976.9|108951.9|108971.9|108946.9|18
1729233830000|2024-10-18 06:43:50|108972.9|108947.9|108994.2|108969.2|108997.3|108972.3|108972.9|108947.9|32
1729233840000|2024-10-18 06:44:00|108993.5|108968.5|109007.7|108982.7|109009.2|108984.2|108993.3|108968.3|31
1729233850000|2024-10-18 06:44:10|109007.5|108982.5|109007.9|108982.9|109008.1|108983.1|109007.5|108982.5|6
1729233860000|2024-10-18 06:44:20|109007.1|108982.1|109018.9|108993.9|109019.2|108994.2|108999.9|108974.9|33
1729233870000|2024-10-18 06:44:30|109019|108994|109020.7|108995.7|109021.4|108996.4|109017.6|108992.6|30
1729233880000|2024-10-18 06:44:40|109020.8|108995.8|109022.8|108997.8|109024.6|108999.6|109020.3|108995.3|26
1729233890000|2024-10-18 06:44:50|109022.1|108997.1|109020.5|108995.5|109022.5|108997.5|109020.4|108995.4|21
1729233900000|2024-10-18 06:45:00|109020.6|108995.6|109010.5|108985.5|109027.6|109002.6|109007.2|108982.2|39
1729233910000|2024-10-18 06:45:10|109008.6|108983.6|109003.3|108978.3|109011.2|108986.2|109003.3|108978.3|23
1729233920000|2024-10-18 06:45:20|109002.7|108977.7|108984.9|108959.9|109002.7|108977.7|108984.9|108959.9|24
1729233930000|2024-10-18 06:45:30|108985.4|108960.4|108997.1|108972.1|108997.8|108972.8|108985.2|108960.2|25
1729233940000|2024-10-18 06:45:40|108997.5|108972.5|109014.9|108989.9|109015.2|108990.2|108997.5|108972.5|35
1729233950000|2024-10-18 06:45:50|109015.2|108990.2|109001.9|108976.9|109015.2|108990.2|108996.6|108971.6|24
1729233960000|2024-10-18 06:46:00|109001.8|108976.8|109024.8|108999.8|109024.8|108999.8|109000.8|108975.8|28
1729233970000|2024-10-18 06:46:10|109024.9|108999.9|109025.4|109000.4|109033.4|109008.4|109010|108985|39
1729233980000|2024-10-18 06:46:20|109024.8|108999.8|109020.1|108995.1|109025.9|109000.9|109019.9|108994.9|21
1729233990000|2024-10-18 06:46:30|109019.9|108994.9|109026.9|109001.9|109026.9|109001.9|109013.2|108988.2|24
1729234000000|2024-10-18 06:46:40|109027.3|109002.3|109030.4|109005.4|109038.4|109013.4|109024.3|108999.3|34
1729234010000|2024-10-18 06:46:50|109030.7|109005.7|109026.6|109001.6|109030.7|109005.7|109023.3|108998.3|26
1729234020000|2024-10-18 06:47:00|109027.2|109002.2|109007|108982|109028.8|109003.8|109006.9|108981.9|26
1729234030000|2024-10-18 06:47:10|109007.3|108982.3|108998.7|108973.7|109007.4|108982.4|108998.7|108973.7|9
1729234040000|2024-10-18 06:47:20|109001.2|108976.2|109008.6|108983.6|109008.6|108983.6|108997.9|108972.9|26
1729234050000|2024-10-18 06:47:30|109008.4|108983.4|109013.2|108988.2|109022.1|108997.1|109008.4|108983.4|33
1729234060000|2024-10-18 06:47:40|109015.1|108990.1|109014.9|108989.9|109029.6|109004.6|109014.9|108989.9|34
1729234070000|2024-10-18 06:47:50|109014.1|108989.1|109033.6|109008.6|109033.6|109008.6|109013.4|108988.4|35
1729234080000|2024-10-18 06:48:00|109033.4|109008.4|109027.9|109002.9|109036.8|109011.8|109027.9|109002.9|21
1729234090000|2024-10-18 06:48:10|109026.7|109001.7|109008.5|108983.5|109026.7|109001.7|109008.4|108983.4|29
1729234100000|2024-10-18 06:48:20|109008.2|108983.2|109020.2|108995.2|109020.2|108995.2|109005.2|108980.2|21
1729234110000|2024-10-18 06:48:30|109021.3|108996.3|109022.9|108997.9|109030.9|109005.9|109021.3|108996.3|22
1729234120000|2024-10-18 06:48:40|109023.1|108998.1|109023.9|108998.9|109024.5|108999.5|109022.4|108997.4|18
1729234130000|2024-10-18 06:48:50|109023.8|108998.8|108996.2|108971.2|109023.8|108998.8|108996.2|108971.2|30
1729234140000|2024-10-18 06:49:00|108995.7|108970.7|108994.8|108969.8|109001.7|108976.7|108994.8|108969.8|22
1729234150000|2024-10-18 06:49:10|108996.4|108971.4|109003.8|108978.8|109003.8|108978.8|108995.9|108970.9|15
1729234160000|2024-10-18 06:49:20|109004|108979|109004.2|108979.2|109004.2|108979.2|109003.9|108978.9|3
1729234170000|2024-10-18 06:49:30|109004.5|108979.5|108999.7|108974.7|109004.5|108979.5|108999.7|108974.7|10
1729234180000|2024-10-18 06:49:40|108999.4|108974.4|108999.4|108974.4|109001|108976|108999|108974|14
1729234190000|2024-10-18 06:49:50|108999.1|108974.1|109012.7|108987.7|109012.7|108987.7|108999.1|108974.1|17
1729234200000|2024-10-18 06:50:00|109012.6|108987.6|109028.9|109003.9|109029.4|109004.4|109012.6|108987.6|26
1729234210000|2024-10-18 06:50:10|109028.8|109003.8|109027.5|109002.5|109029.5|109004.5|109027|109002|24
1729234220000|2024-10-18 06:50:20|109027.3|109002.3|109020.1|108995.1|109028.1|109003.1|109015.3|108990.3|31
1729234230000|2024-10-18 06:50:30|109020.2|108995.2|109023.4|108998.4|109024.9|108999.9|109019.9|108994.9|25
1729234240000|2024-10-18 06:50:40|109023.3|108998.3|109036.8|109011.8|109037.3|109012.3|109023.3|108998.3|31
1729234250000|2024-10-18 06:50:50|109037.5|109012.5|109038.2|109013.2|109039.8|109014.8|109037.5|109012.5|18
1729234260000|2024-10-18 06:51:00|109038.3|109013.3|109041.9|109016.9|109045|109020|109037.4|109012.4|26
1729234270000|2024-10-18 06:51:10|109039.2|109014.2|109034.8|109009.8|109039.2|109014.2|109034.2|109009.2|14
1729234280000|2024-10-18 06:51:20|109035.4|109010.4|109026.7|109001.7|109035.4|109010.4|109025.7|109000.7|24
1729234290000|2024-10-18 06:51:30|109026.4|109001.4|109020.7|108995.7|109026.4|109001.4|109020.7|108995.7|13
1729234300000|2024-10-18 06:51:40|109020.5|108995.5|109018.7|108993.7|109020.9|108995.9|109018.7|108993.7|13
1729234310000|2024-10-18 06:51:50|109018.8|108993.8|109019.7|108994.7|109020.9|108995.9|109018|108993|13
1729234320000|2024-10-18 06:52:00|109019.3|108994.3|109006.5|108981.5|109019.3|108994.3|109004.4|108979.4|28
1729234330000|2024-10-18 06:52:10|109006.4|108981.4|109002.8|108977.8|109006.4|108981.4|109002.3|108977.3|15
1729234340000|2024-10-18 06:52:20|109002.9|108977.9|109007.5|108982.5|109007.7|108982.7|109002.4|108977.4|12
1729234350000|2024-10-18 06:52:30|109008.1|108983.1|109006.8|108981.8|109008.6|108983.6|109003.9|108978.9|20
1729234360000|2024-10-18 06:52:40|109006.6|108981.6|109006.8|108981.8|109006.9|108981.9|109006.4|108981.4|9
1729234370000|2024-10-18 06:52:50|109006.7|108981.7|109007.2|108982.2|109007.2|108982.2|109006.4|108981.4|5
1729234380000|2024-10-18 06:53:00|109007.4|108982.4|109021.3|108996.3|109022.6|108997.6|109007.2|108982.2|23
1729234390000|2024-10-18 06:53:10|109021.4|108996.4|109022|108997|109023.9|108998.9|109021.3|108996.3|16
1729234400000|2024-10-18 06:53:20|109021.8|108996.8|109026|109001|109026|109001|109021.5|108996.5|16
1729234410000|2024-10-18 06:53:30|109026.4|109001.4|109021.3|108996.3|109027.7|109002.7|109020.1|108995.1|28
1729234420000|2024-10-18 06:53:40|109021.4|108996.4|109018.9|108993.9|109023.3|108998.3|109018.9|108993.9|25
1729234430000|2024-10-18 06:53:50|109019|108994|109017|108992|109019.3|108994.3|109016.4|108991.4|22
1729234440000|2024-10-18 06:54:00|109018.9|108993.9|109017.9|108992.9|109022.3|108997.3|109017.4|108992.4|20
1729234450000|2024-10-18 06:54:10|109018.1|108993.1|109016|108991|109018.1|108993.1|109015.2|108990.2|20
1729234460000|2024-10-18 06:54:20|109015.8|108990.8|109017.3|108992.3|109017.4|108992.4|109013.1|108988.1|13
1729234470000|2024-10-18 06:54:30|109017.4|108992.4|109027.6|109002.6|109027.7|109002.7|109013.2|108988.2|17
1729234480000|2024-10-18 06:54:40|109027.7|109002.7|109023|108998|109027.7|109002.7|109021.8|108996.8|20
1729234490000|2024-10-18 06:54:50|109023.3|108998.3|109024.7|108999.7|109030.4|109005.4|109023.3|108998.3|30
1729234500000|2024-10-18 06:55:00|109024.6|108999.6|109025.7|109000.7|109025.8|109000.8|109024.4|108999.4|16
1729234510000|2024-10-18 06:55:10|109026.4|109001.4|109029|109004|109037.7|109012.7|109026.4|109001.4|25
1729234520000|2024-10-18 06:55:20|109028.9|109003.9|109026.5|109001.5|109028.9|109003.9|109023.1|108998.1|25
1729234530000|2024-10-18 06:55:30|109025.9|109000.9|109030.6|109005.6|109030.6|109005.6|109025|109000|22
1729234540000|2024-10-18 06:55:40|109030.4|109005.4|109028.4|109003.4|109031.5|109006.5|109027.8|109002.8|16
1729234550000|2024-10-18 06:55:50|109028.7|109003.7|109028.9|109003.9|109029.4|109004.4|109027.7|109002.7|18
1729234560000|2024-10-18 06:56:00|109025.2|109000.2|109028.6|109003.6|109029.2|109004.2|109014.9|108989.9|37
1729234570000|2024-10-18 06:56:10|109029.4|109004.4|109019.5|108994.5|109030|109005|109018.5|108993.5|22
1729234580000|2024-10-18 06:56:20|109019.4|108994.4|109008.5|108983.5|109025.5|109000.5|109008.3|108983.3|31
1729234590000|2024-10-18 06:56:30|109009.4|108984.4|109007.3|108982.3|109011.4|108986.4|109004.6|108979.6|14
1729234600000|2024-10-18 06:56:40|109007.6|108982.6|109002.8|108977.8|109007.6|108982.6|108994.4|108969.4|26
1729234610000|2024-10-18 06:56:50|109002.7|108977.7|108983.7|108958.7|109003.9|108978.9|108983.7|108958.7|28
1729234620000|2024-10-18 06:57:00|108982.6|108957.6|108968.3|108943.3|108982.6|108957.6|108967.5|108942.5|32
1729234630000|2024-10-18 06:57:10|108968.1|108943.1|108963.4|108938.4|108968.6|108943.6|108962.4|108937.4|34
1729234640000|2024-10-18 06:57:20|108962.8|108937.8|108966.7|108941.7|108966.7|108941.7|108962.5|108937.5|17
1729234650000|2024-10-18 06:57:30|108966.9|108941.9|108965.4|108940.4|108972.1|108947.1|108965.4|108940.4|29
1729234660000|2024-10-18 06:57:40|108966|108941|108954.9|108929.9|108966.7|108941.7|108954|108929|25
1729234670000|2024-10-18 06:57:50|108955.4|108930.4|108959|108934|108959.4|108934.4|108954.7|108929.7|20
1729234680000|2024-10-18 06:58:00|108960.1|108935.1|108961.8|108936.8|108974.5|108949.5|108959.7|108934.7|41
1729234690000|2024-10-18 06:58:10|108962.1|108937.1|108964.8|108939.8|108965.7|108940.7|108961|108936|19
1729234700000|2024-10-18 06:58:20|108964.2|108939.2|108961.3|108936.3|108964.2|108939.2|108961|108936|11
1729234710000|2024-10-18 06:58:30|108961.9|108936.9|108963.8|108938.8|108964.4|108939.4|108961.9|108936.9|12
1729234720000|2024-10-18 06:58:40|108964|108939|108964.5|108939.5|108967.4|108942.4|108963.3|108938.3|19
1729234730000|2024-10-18 06:58:50|108964.6|108939.6|108968.5|108943.5|108968.5|108943.5|108964.3|108939.3|15
1729234740000|2024-10-18 06:59:00|108968.3|108943.3|108960.8|108935.8|108972.8|108947.8|108960.8|108935.8|28
1729234750000|2024-10-18 06:59:10|108960.7|108935.7|108962.8|108937.8|108969.4|108944.4|108952.8|108927.8|36
1729234760000|2024-10-18 06:59:20|108962.9|108937.9|108963.9|108938.9|108966.4|108941.4|108961.6|108936.6|29
1729234770000|2024-10-18 06:59:30|108964.2|108939.2|108976.5|108951.5|108976.5|108951.5|108959.6|108934.6|31
1729234780000|2024-10-18 06:59:40|108976.9|108951.9|108996.3|108971.3|108996.4|108971.4|108976.9|108951.9|19
1729234790000|2024-10-18 06:59:50|108995.6|108970.6|108984.4|108959.4|109001.7|108976.7|108984.2|108959.2|13
1729234800000|2024-10-18 07:00:00|108984.5|108959.5|108982.9|108957.9|108987|108962|108976.9|108951.9|33
1729234810000|2024-10-18 07:00:10|108982.6|108957.6|108970.1|108945.1|108982.6|108957.6|108963.3|108938.3|28
1729234820000|2024-10-18 07:00:20|108970.5|108945.5|108974|108949|108974|108949|108962.5|108937.5|34
1729234830000|2024-10-18 07:00:30|108974.1|108949.1|109005.9|108980.9|109007|108982|108974.1|108949.1|46
1729234840000|2024-10-18 07:00:40|109004.4|108979.4|109019|108994|109020.2|108995.2|109002.4|108977.4|63
1729234850000|2024-10-18 07:00:50|109020|108995|109020.3|108995.3|109021.9|108996.9|109015.6|108990.6|63
1729234860000|2024-10-18 07:01:00|109017.5|108992.5|109016.8|108991.8|109017.8|108992.8|109008.1|108983.1|53
1729234870000|2024-10-18 07:01:10|109016.7|108991.7|109027.1|109002.1|109028.6|109003.6|109016|108991|53
1729234880000|2024-10-18 07:01:20|109025.8|109000.8|109030.1|109005.1|109032.9|109007.9|109025.8|109000.8|52
1729234890000|2024-10-18 07:01:30|109031.1|109006.1|109021.7|108996.7|109031.1|109006.1|109020.2|108995.2|21
1729234900000|2024-10-18 07:01:40|109021.6|108996.6|109013.6|108988.6|109023|108998|109013.2|108988.2|19
1729234910000|2024-10-18 07:01:50|109013.5|108988.5|108987.2|108962.2|109014|108989|108986.3|108961.3|33
1729234920000|2024-10-18 07:02:00|108987.3|108962.3|108988.4|108963.4|108988.4|108963.4|108985.8|108960.8|18
1729234930000|2024-10-18 07:02:10|108988.8|108963.8|108992.2|108967.2|108996.9|108971.9|108988.8|108963.8|30
1729234940000|2024-10-18 07:02:20|108992.4|108967.4|108997.5|108972.5|108997.5|108972.5|108991.8|108966.8|23
1729234950000|2024-10-18 07:02:30|108998.6|108973.6|108991.6|108966.6|109001.3|108976.3|108991.6|108966.6|18
1729234960000|2024-10-18 07:02:40|108992.3|108967.3|108992.6|108967.6|108993.6|108968.6|108988.9|108963.9|23
1729234970000|2024-10-18 07:02:50|108992.5|108967.5|108999.9|108974.9|108999.9|108974.9|108990.5|108965.5|27
1729234980000|2024-10-18 07:03:00|109000.2|108975.2|109003.3|108978.3|109004.8|108979.8|108998.3|108973.3|18
1729234990000|2024-10-18 07:03:10|109003.4|108978.4|108999|108974|109003.4|108978.4|108997.9|108972.9|16
1729235000000|2024-10-18 07:03:20|108998.9|108973.9|108998.9|108973.9|108999.1|108974.1|108993.9|108968.9|23
1729235010000|2024-10-18 07:03:30|108999.9|108974.9|109000.4|108975.4|109002.2|108977.2|108999|108974|17
1729235020000|2024-10-18 07:03:40|108999.8|108974.8|108996.4|108971.4|108999.8|108974.8|108996.2|108971.2|17
1729235030000|2024-10-18 07:03:50|108992.2|108967.2|108991.1|108966.1|108992.2|108967.2|108988.2|108963.2|24
1729235040000|2024-10-18 07:04:00|108990.8|108965.8|108972.6|108947.6|108990.8|108965.8|108972.6|108947.6|33
1729235050000|2024-10-18 07:04:10|108970.3|108945.3|108966.7|108941.7|108970.3|108945.3|108966.6|108941.6|16
1729235060000|2024-10-18 07:04:20|108966.6|108941.6|108963.7|108938.7|108968.2|108943.2|108962.3|108937.3|24
1729235070000|2024-10-18 07:04:30|108963.6|108938.6|108960.8|108935.8|108963.6|108938.6|108960.8|108935.8|12
1729235080000|2024-10-18 07:04:40|108960.7|108935.7|108944.3|108919.3|108964.5|108939.5|108943.9|108918.9|24
1729235090000|2024-10-18 07:04:50|108944.2|108919.2|108922.9|108897.9|108944.6|108919.6|108921.1|108896.1|21
1729235100000|2024-10-18 07:05:00|108922.6|108897.6|108923|108898|108924.4|108899.4|108920|108895|24
1729235110000|2024-10-18 07:05:10|108923.5|108898.5|108927|108902|108929.6|108904.6|108922.8|108897.8|23
1729235120000|2024-10-18 07:05:20|108927.3|108902.3|108960.4|108935.4|108964.9|108939.9|108923.5|108898.5|40
1729235130000|2024-10-18 07:05:30|108960.2|108935.2|108970.4|108945.4|108971.9|108946.9|108960.2|108935.2|36
1729235140000|2024-10-18 07:05:40|108970.8|108945.8|108949.9|108924.9|108971.7|108946.7|108947.4|108922.4|43
1729235150000|2024-10-18 07:05:50|108949.8|108924.8|108949.7|108924.7|108950.8|108925.8|108946.8|108921.8|30
1729235160000|2024-10-18 07:06:00|108949|108924|108940.2|108915.2|108949|108924|108940.2|108915.2|26
1729235170000|2024-10-18 07:06:10|108940.1|108915.1|108941.6|108916.6|108942.5|108917.5|108939.4|108914.4|22
1729235180000|2024-10-18 07:06:20|108941.8|108916.8|108945.6|108920.6|108945.6|108920.6|108941.4|108916.4|19
1729235190000|2024-10-18 07:06:30|108946.2|108921.2|108944.6|108919.6|108946.4|108921.4|108942.8|108917.8|17
1729235200000|2024-10-18 07:06:40|108944.7|108919.7|108939.8|108914.8|108944.8|108919.8|108939.7|108914.7|25
1729235210000|2024-10-18 07:06:50|108939.5|108914.5|108941.2|108916.2|108943.5|108918.5|108939.5|108914.5|14
1729235220000|2024-10-18 07:07:00|108940.9|108915.9|108941.6|108916.6|108941.7|108916.7|108939.2|108914.2|20
1729235230000|2024-10-18 07:07:10|108941.4|108916.4|108947.7|108922.7|108947.7|108922.7|108941.4|108916.4|17
1729235240000|2024-10-18 07:07:20|108947.3|108922.3|108943.6|108918.6|108947.3|108922.3|108943.6|108918.6|15
1729235250000|2024-10-18 07:07:30|108944.1|108919.1|108930.8|108905.8|108944.1|108919.1|108930.8|108905.8|24
1729235260000|2024-10-18 07:07:40|108930.2|108905.2|108930.7|108905.7|108931.9|108906.9|108927.9|108902.9|29
1729235270000|2024-10-18 07:07:50|108930.2|108905.2|108929.9|108904.9|108930.2|108905.2|108927.7|108902.7|23
1729235280000|2024-10-18 07:08:00|108930.5|108905.5|108947.1|108922.1|108947.9|108922.9|108930.5|108905.5|27
1729235290000|2024-10-18 07:08:10|108946.7|108921.7|108947.2|108922.2|108947.2|108922.2|108944|108919|17
1729235300000|2024-10-18 07:08:20|108947|108922|108952|108927|108953.4|108928.4|108947|108922|22
1729235310000|2024-10-18 07:08:30|108952.1|108927.1|108952.1|108927.1|108954|108929|108951.9|108926.9|18
1729235320000|2024-10-18 07:08:40|108952|108927|108952.9|108927.9|108952.9|108927.9|108952|108927|14
1729235330000|2024-10-18 07:08:50|108952.6|108927.6|108952.4|108927.4|108956.1|108931.1|108951.5|108926.5|25
1729235340000|2024-10-18 07:09:00|108952.7|108927.7|108955.2|108930.2|108956.3|108931.3|108952.1|108927.1|28
1729235350000|2024-10-18 07:09:10|108954.5|108929.5|108956.2|108931.2|108958.1|108933.1|108954.3|108929.3|31
1729235360000|2024-10-18 07:09:20|108955.9|108930.9|108953.7|108928.7|108956.4|108931.4|108953.7|108928.7|25
1729235370000|2024-10-18 07:09:30|108953.5|108928.5|108952.7|108927.7|108956.7|108931.7|108952.7|108927.7|24
1729235380000|2024-10-18 07:09:40|108952.5|108927.5|108944.6|108919.6|108952.5|108927.5|108944.4|108919.4|28
1729235390000|2024-10-18 07:09:50|108944.7|108919.7|108946.6|108921.6|108946.6|108921.6|108944.4|108919.4|19
1729235400000|2024-10-18 07:10:00|108944.2|108919.2|108923.8|108898.8|108944.2|108919.2|108918.7|108880.1|40
1729235410000|2024-10-18 07:10:10|108924.2|108899.2|108926.8|108901.8|108928|108903|108924.2|108899.2|15
1729235420000|2024-10-18 07:10:20|108926.6|108901.6|108915.1|108890.1|108926.9|108901.9|108915.1|108890.1|30
1729235430000|2024-10-18 07:10:30|108914.9|108889.9|108917.6|108892.6|108920.9|108895.9|108914.9|108889.9|21
1729235440000|2024-10-18 07:10:40|108917.5|108892.5|108919.4|108894.4|108920.9|108895.9|108917.5|108892.5|21
1729235450000|2024-10-18 07:10:50|108919.5|108894.5|108924.3|108899.3|108924.3|108899.3|108917|108892|32
1729235460000|2024-10-18 07:11:00|108924.5|108899.5|108921.1|108896.1|108924.5|108899.5|108918.2|108893.2|31
1729235470000|2024-10-18 07:11:10|108921.2|108896.2|108930.3|108905.3|108930.3|108905.3|108921.2|108896.2|38
1729235480000|2024-10-18 07:11:20|108930.4|108905.4|108928.9|108903.9|108937.6|108912.6|108927|108902|36
1729235490000|2024-10-18 07:11:30|108929.5|108904.5|108935.7|108910.7|108935.7|108910.7|108926.7|108901.7|20
1729235500000|2024-10-18 07:11:40|108938.9|108913.9|108915.6|108890.6|108938.9|108913.9|108913.9|108888.9|35
1729235510000|2024-10-18 07:11:50|108915.8|108890.8|108912|108887|108918|108893|108911.3|108886.3|23
1729235520000|2024-10-18 07:12:00|108911.2|108886.2|108904.6|108879.6|108911.2|108886.2|108900.6|108875.6|20
1729235530000|2024-10-18 07:12:10|108904.1|108879.1|108918.1|108893.1|108936.6|108911.6|108904.1|108879.1|41
1729235540000|2024-10-18 07:12:20|108923|108898|108923.6|108898.6|108927.3|108902.3|108923|108898|18
1729235550000|2024-10-18 07:12:30|108923.3|108898.3|108913.1|108888.1|108923.3|108898.3|108913.1|108888.1|21
1729235560000|2024-10-18 07:12:40|108913.4|108888.4|108907.8|108882.8|108913.4|108888.4|108907.8|108882.8|7
1729235570000|2024-10-18 07:12:50|108907.2|108882.2|108905.1|108880.1|108907.3|108882.3|108904.9|108879.9|10
1729235580000|2024-10-18 07:13:00|108905|108880|108912.3|108887.3|108912.4|108887.4|108905|108880|14
1729235590000|2024-10-18 07:13:10|108911.6|108886.6|108906.6|108881.6|108911.6|108886.6|108906.3|108881.3|15
1729235600000|2024-10-18 07:13:20|108906.8|108881.8|108903.1|108878.1|108907.9|108882.9|108901.6|108876.6|32
1729235610000|2024-10-18 07:13:30|108903.8|108878.8|108906.4|108881.4|108907.4|108882.4|108903.8|108878.8|15
1729235620000|2024-10-18 07:13:40|108907|108882|108905.5|108880.5|108908.7|108883.7|108905.1|108880.1|15
1729235630000|2024-10-18 07:13:50|108903.3|108878.3|108903.6|108878.6|108903.6|108878.6|108902|108877|14
1729235640000|2024-10-18 07:14:00|108904|108879|108909.9|108884.9|108911|108886|108904|108879|26
1729235650000|2024-10-18 07:14:10|108910|108885|108905.8|108880.8|108912.1|108887.1|108905.8|108880.8|23
1729235660000|2024-10-18 07:14:20|108904.7|108879.7|108902.2|108877.2|108904.7|108879.7|108900.8|108875.8|19
1729235670000|2024-10-18 07:14:30|108902.1|108877.1|108897.5|108872.5|108903.2|108878.2|108897.5|108872.5|16
1729235680000|2024-10-18 07:14:40|108897.4|108872.4|108895.7|108870.7|108897.4|108872.4|108895.2|108870.2|12
1729235690000|2024-10-18 07:14:50|108895.9|108870.9|108893.5|108868.5|108896.1|108871.1|108893.5|108868.5|13
1729235700000|2024-10-18 07:15:00|108895.1|108870.1|108889.1|108864.1|108895.2|108870.2|108889.1|108864.1|21
1729235710000|2024-10-18 07:15:10|108888.9|108863.9|108888.6|108863.6|108896.1|108871.1|108888|108863|28
1729235720000|2024-10-18 07:15:20|108888.7|108863.7|108879.4|108854.4|108889.5|108864.5|108879|108854|20
1729235730000|2024-10-18 07:15:30|108879.8|108854.8|108888.8|108863.8|108888.8|108863.8|108879.5|108854.5|23
1729235740000|2024-10-18 07:15:40|108887.8|108862.8|108893.6|108868.6|108893.6|108868.6|108887.8|108862.8|27
1729235750000|2024-10-18 07:15:50|108893.9|108868.9|108889.8|108864.8|108894|108869|108889.3|108864.3|23
1729235760000|2024-10-18 07:16:00|108890.1|108865.1|108893.5|108868.5|108893.5|108868.5|108889|108864|34
1729235770000|2024-10-18 07:16:10|108893.3|108868.3|108893.1|108868.1|108894.8|108869.8|108892|108867|25
1729235780000|2024-10-18 07:16:20|108893|108868|108897.1|108872.1|108898.3|108873.3|108891.5|108866.5|20
1729235790000|2024-10-18 07:16:30|108897.4|108872.4|108892.4|108867.4|108900.8|108875.8|108892.4|108867.4|28
1729235800000|2024-10-18 07:16:40|108893.1|108868.1|108891.7|108866.7|108894.3|108869.3|108891|108866|21
1729235810000|2024-10-18 07:16:50|108891.6|108866.6|108881.9|108856.9|108891.6|108866.6|108878.6|108853.6|26
1729235820000|2024-10-18 07:17:00|108881.3|108856.3|108879.2|108854.2|108881.3|108856.3|108877.9|108852.9|22
1729235830000|2024-10-18 07:17:10|108879.1|108854.1|108864.8|108839.8|108879.1|108854.1|108864.8|108839.8|23
1729235840000|2024-10-18 07:17:20|108864.7|108839.7|108867.5|108842.5|108867.5|108842.5|108863.8|108838.8|20
1729235850000|2024-10-18 07:17:30|108867.3|108842.3|108869.1|108844.1|108869.1|108844.1|108866.4|108841.4|12
1729235860000|2024-10-18 07:17:40|108869|108844|108876.5|108851.5|108876.5|108851.5|108868.9|108843.9|24
1729235870000|2024-10-18 07:17:50|108876.7|108851.7|108876.1|108851.1|108879.1|108854.1|108875.3|108850.3|28
1729235880000|2024-10-18 07:18:00|108876.3|108851.3|108907.3|108882.3|108907.3|108882.3|108872.6|108847.6|43
1729235890000|2024-10-18 07:18:10|108910.2|108885.2|108916.1|108891.1|108920|108895|108910.2|108885.2|24
1729235900000|2024-10-18 07:18:20|108915.8|108890.8|108915.3|108890.3|108915.8|108890.8|108908.7|108883.7|20
1729235910000|2024-10-18 07:18:30|108915.6|108890.6|108931.4|108906.4|108932.7|108907.7|108915.6|108890.6|27
1729235920000|2024-10-18 07:18:40|108932.1|108907.1|108935.8|108910.8|108943.6|108918.6|108932.1|108907.1|36
1729235930000|2024-10-18 07:18:50|108935.9|108910.9|108932.5|108907.5|108935.9|108910.9|108930.7|108905.7|22
1729235940000|2024-10-18 07:19:00|108932.3|108907.3|108922|108897|108933.1|108908.1|108919.4|108894.4|33
1729235950000|2024-10-18 07:19:10|108921.8|108896.8|108918.8|108893.8|108921.8|108896.8|108917|108892|23
1729235960000|2024-10-18 07:19:20|108918|108893|108923.6|108898.6|108924|108899|108910.5|108885.5|32
1729235970000|2024-10-18 07:19:30|108923.7|108898.7|108919|108894|108923.8|108898.8|108917.6|108892.6|18
1729235980000|2024-10-18 07:19:40|108919.4|108894.4|108925.3|108900.3|108925.4|108900.4|108919.4|108894.4|24
1729235990000|2024-10-18 07:19:50|108925.1|108900.1|108940.3|108915.3|108940.9|108915.9|108923.3|108898.3|35
1729236000000|2024-10-18 07:20:00|108939.6|108914.6|108935|108910|108940.7|108915.7|108933.5|108908.5|22
1729236010000|2024-10-18 07:20:10|108934.9|108909.9|108939.3|108914.3|108939.9|108914.9|108934.8|108909.8|18
1729236020000|2024-10-18 07:20:20|108940.1|108915.1|108934.8|108909.8|108942.4|108917.4|108934.8|108909.8|31
1729236030000|2024-10-18 07:20:30|108935.8|108910.8|108920.7|108895.7|108938.8|108913.8|108920.7|108895.7|24
1729236040000|2024-10-18 07:20:40|108920.6|108895.6|108929|108904|108929.1|108904.1|108919.9|108894.9|21
1729236050000|2024-10-18 07:20:50|108928.7|108903.7|108936.1|108911.1|108936.2|108911.2|108927.8|108902.8|20
1729236060000|2024-10-18 07:21:00|108935|108910|108928.7|108903.7|108935|108910|108928.7|108903.7|18
1729236070000|2024-10-18 07:21:10|108926.8|108901.8|108928.2|108903.2|108930.8|108905.8|108924.2|108899.2|25
1729236080000|2024-10-18 07:21:20|108927.5|108902.5|108935.2|108910.2|108935.2|108910.2|108925.7|108900.7|29
1729236090000|2024-10-18 07:21:30|108935.4|108910.4|108930.6|108905.6|108935.4|108910.4|108930.6|108905.6|24
1729236100000|2024-10-18 07:21:40|108930.7|108905.7|108952.4|108927.4|108952.4|108927.4|108930.3|108905.3|32
1729236110000|2024-10-18 07:21:50|108953.1|108928.1|108953.3|108928.3|108954.7|108929.7|108951.1|108926.1|21
1729236120000|2024-10-18 07:22:00|108952.8|108927.8|108970.6|108945.6|108970.6|108945.6|108952.7|108927.7|45
1729236130000|2024-10-18 07:22:10|108969.8|108944.8|108964.8|108939.8|108969.8|108944.8|108964.8|108939.8|28
1729236140000|2024-10-18 07:22:20|108964.7|108939.7|108964.6|108939.6|108966|108941|108964.1|108939.1|27
1729236150000|2024-10-18 07:22:30|108964.9|108939.9|108963.9|108938.9|108965.3|108940.3|108963.5|108938.5|17
1729236160000|2024-10-18 07:22:40|108964|108939|108966.1|108941.1|108969.9|108944.9|108964|108939|36
1729236170000|2024-10-18 07:22:50|108965|108940|108953.2|108928.2|108965.9|108940.9|108952.5|108927.5|42
1729236180000|2024-10-18 07:23:00|108952.4|108927.4|108954.9|108929.9|108961.6|108936.6|108952.4|108927.4|30
1729236190000|2024-10-18 07:23:10|108954.5|108929.5|108954.8|108929.8|108955.7|108930.7|108953.7|108928.7|20
1729236200000|2024-10-18 07:23:20|108953.4|108928.4|108950.8|108925.8|108955.6|108930.6|108950.8|108925.8|35
1729236210000|2024-10-18 07:23:30|108950.4|108925.4|108957.7|108932.7|108957.7|108932.7|108945|108920|37
1729236220000|2024-10-18 07:23:40|108957.9|108932.9|108957.8|108932.8|108958.5|108933.5|108957.6|108932.6|18
1729236230000|2024-10-18 07:23:50|108957.7|108932.7|108954.5|108929.5|108957.7|108932.7|108951.8|108926.8|24
1729236240000|2024-10-18 07:24:00|108954|108929|108956.7|108931.7|108957.8|108932.8|108952.2|108927.2|24
1729236250000|2024-10-18 07:24:10|108956.1|108931.1|108946.5|108921.5|108956.1|108931.1|108946.5|108921.5|21
1729236260000|2024-10-18 07:24:20|108946.9|108921.9|108950.2|108925.2|108950.6|108925.6|108946.6|108921.6|19
1729236270000|2024-10-18 07:24:30|108950|108925|108938.4|108913.4|108950.9|108925.9|108934|108909|22
1729236280000|2024-10-18 07:24:40|108938.5|108913.5|108939.9|108914.9|108941.7|108916.7|108938.5|108913.5|19
1729236290000|2024-10-18 07:24:50|108939.8|108914.8|108943.3|108918.3|108943.3|108918.3|108938.5|108913.5|21
1729236300000|2024-10-18 07:25:00|108942.4|108917.4|108938.9|108913.9|108944.1|108919.1|108938.9|108913.9|16
1729236310000|2024-10-18 07:25:10|108938.6|108913.6|108939.1|108914.1|108939.1|108914.1|108938.2|108913.2|10
1729236320000|2024-10-18 07:25:20|108939.7|108914.7|108917.1|108892.1|108946.2|108921.2|108915.8|108890.8|27
1729236330000|2024-10-18 07:25:30|108915.5|108890.5|108906|108881|108916.2|108891.2|108905.9|108880.9|32
1729236340000|2024-10-18 07:25:40|108905.6|108880.6|108890.2|108865.2|108905.6|108880.6|108890.2|108865.2|30
1729236350000|2024-10-18 07:25:50|108888.3|108863.3|108894.4|108869.4|108894.4|108869.4|108882.6|108857.6|29
1729236360000|2024-10-18 07:26:00|108894.7|108869.7|108894|108869|108897.5|108872.5|108892.3|108867.3|22
1729236370000|2024-10-18 07:26:10|108894.1|108869.1|108906.2|108881.2|108912.4|108887.4|108894.1|108869.1|40
1729236380000|2024-10-18 07:26:20|108905.8|108880.8|108898.7|108873.7|108908.1|108883.1|108898.7|108873.7|23
1729236390000|2024-10-18 07:26:30|108898.3|108873.3|108903|108878|108904.2|108879.2|108898.3|108873.3|19
1729236400000|2024-10-18 07:26:40|108902.8|108877.8|108917.9|108892.9|108919.3|108894.3|108902.8|108877.8|27
1729236410000|2024-10-18 07:26:50|108920.3|108895.3|108929.5|108904.5|108929.5|108904.5|108919.7|108894.7|20
1729236420000|2024-10-18 07:27:00|108929.9|108904.9|108930|108905|108936.2|108911.2|108929.9|108904.9|30
1729236430000|2024-10-18 07:27:10|108929.7|108904.7|108925.3|108900.3|108929.7|108904.7|108923.7|108898.7|18
1729236440000|2024-10-18 07:27:20|108924.5|108899.5|108942|108917|108942|108917|108924.1|108899.1|21
1729236450000|2024-10-18 07:27:30|108941.5|108916.5|108937.2|108912.2|108942.1|108917.1|108937.2|108912.2|17
1729236460000|2024-10-18 07:27:40|108937|108912|108937.1|108912.1|108938.5|108913.5|108936.6|108911.6|14
1729236470000|2024-10-18 07:27:50|108936.7|108911.7|108932.4|108907.4|108937|108912|108932.2|108907.2|26
1729236480000|2024-10-18 07:28:00|108932.2|108907.2|108938|108913|108938.8|108913.8|108932.2|108907.2|22
1729236490000|2024-10-18 07:28:10|108938.3|108913.3|108940.4|108915.4|108943.6|108918.6|108938.3|108913.3|21
1729236500000|2024-10-18 07:28:20|108940.8|108915.8|108933.7|108908.7|108941.5|108916.5|108933.6|108908.6|23
1729236510000|2024-10-18 07:28:30|108933.4|108908.4|108927.5|108902.5|108933.4|108908.4|108926.8|108901.8|21
1729236520000|2024-10-18 07:28:40|108927.3|108902.3|108930.3|108905.3|108930.5|108905.5|108927.3|108902.3|9
1729236530000|2024-10-18 07:28:50|108930.6|108905.6|108938.9|108913.9|108939.9|108914.9|108930.6|108905.6|22
1729236540000|2024-10-18 07:29:00|108939.5|108914.5|108942.1|108917.1|108944.2|108919.2|108937.8|108912.8|23
1729236550000|2024-10-18 07:29:10|108942|108917|108935|108910|108942|108917|108935|108910|19
1729236560000|2024-10-18 07:29:20|108935.8|108910.8|108940.6|108915.6|108940.9|108915.9|108935.8|108910.8|14
1729236570000|2024-10-18 07:29:30|108940.3|108915.3|108937.2|108912.2|108941.1|108916.1|108937.2|108912.2|26
1729236580000|2024-10-18 07:29:40|108937.1|108912.1|108935.7|108910.7|108937.6|108912.6|108935.3|108910.3|13
1729236590000|2024-10-18 07:29:50|108935.9|108910.9|108933.4|108908.4|108937.1|108912.1|108933.4|108908.4|9
1729236600000|2024-10-18 07:30:00|108933|108908|108935.5|108910.5|108935.8|108910.8|108927.8|108902.8|25
1729236610000|2024-10-18 07:30:10|108935.8|108910.8|108936.3|108911.3|108939.5|108914.5|108935.7|108910.7|23
1729236620000|2024-10-18 07:30:20|108937.1|108912.1|108942.1|108917.1|108944.6|108919.6|108936.8|108911.8|39
1729236630000|2024-10-18 07:30:30|108941.9|108916.9|108934.3|108909.3|108942|108917|108933.9|108908.9|18
1729236640000|2024-10-18 07:30:40|108934|108909|108933.2|108908.2|108934|108909|108929.8|108904.8|18
1729236650000|2024-10-18 07:30:50|108933.3|108908.3|108938.9|108913.9|108940|108915|108932.6|108907.6|29
1729236660000|2024-10-18 07:31:00|108939.1|108914.1|108939.4|108914.4|108939.6|108914.6|108937.7|108912.7|10
1729236670000|2024-10-18 07:31:10|108939.2|108914.2|108938.6|108913.6|108939.7|108914.7|108936.5|108911.5|20
1729236680000|2024-10-18 07:31:20|108939.1|108914.1|108939|108914|108940.4|108915.4|108936.3|108911.3|28
1729236690000|2024-10-18 07:31:30|108938.9|108913.9|108935.8|108910.8|108941.4|108916.4|108935.6|108910.6|16
1729236700000|2024-10-18 07:31:40|108935.7|108910.7|108935.6|108910.6|108935.7|108910.7|108933.7|108908.7|11
1729236710000|2024-10-18 07:31:50|108935.9|108910.9|108935.6|108910.6|108935.9|108910.9|108934|108909|8
1729236720000|2024-10-18 07:32:00|108936.3|108911.3|108933.2|108908.2|108937|108912|108933.2|108908.2|9
1729236730000|2024-10-18 07:32:10|108933.5|108908.5|108933.4|108908.4|108933.5|108908.5|108932.9|108907.9|12
1729236740000|2024-10-18 07:32:20|108933.2|108908.2|108922.3|108897.3|108933.5|108908.5|108920.8|108895.8|18
1729236750000|2024-10-18 07:32:30|108922|108897|108924.4|108899.4|108929.5|108904.5|108921.2|108896.2|35
1729236760000|2024-10-18 07:32:40|108924.5|108899.5|108931.1|108906.1|108933|108908|108923.8|108898.8|30
1729236770000|2024-10-18 07:32:50|108931.2|108906.2|108924.9|108899.9|108931.5|108906.5|108923.7|108898.7|28
1729236780000|2024-10-18 07:33:00|108924.7|108899.7|108929.5|108904.5|108929.9|108904.9|108910.9|108885.9|33
1729236790000|2024-10-18 07:33:10|108930.9|108905.9|108957.4|108932.4|108957.4|108932.4|108930.8|108905.8|23
1729236800000|2024-10-18 07:33:20|108957.1|108932.1|108949.8|108924.8|108957.1|108932.1|108947.9|108922.9|18
1729236810000|2024-10-18 07:33:30|108950|108925|108944.3|108919.3|108950.3|108925.3|108944.3|108919.3|14
1729236820000|2024-10-18 07:33:40|108944.2|108919.2|108947.2|108922.2|108947.2|108922.2|108941.5|108916.5|24
1729236830000|2024-10-18 07:33:50|108947|108922|108942|108917|108948.7|108923.7|108942|108917|23
1729236840000|2024-10-18 07:34:00|108941.8|108916.8|108934.7|108909.7|108941.8|108916.8|108931|108906|30
1729236850000|2024-10-18 07:34:10|108934|108909|108925.3|108900.3|108934|108909|108924.1|108899.1|29
1729236860000|2024-10-18 07:34:20|108925.2|108900.2|108926.6|108901.6|108927|108902|108924.7|108899.7|16
1729236870000|2024-10-18 07:34:30|108926.7|108901.7|108925|108900|108928.2|108903.2|108925|108900|14
1729236880000|2024-10-18 07:34:40|108924.3|108899.3|108916.4|108891.4|108924.3|108899.3|108913.7|108888.7|19
1729236890000|2024-10-18 07:34:50|108916.8|108891.8|108920.5|108895.5|108920.5|108895.5|108916.8|108891.8|13
1729236900000|2024-10-18 07:35:00|108919.8|108894.8|108917.2|108892.2|108920.5|108895.5|108915.4|108890.4|23
1729236910000|2024-10-18 07:35:10|108917.3|108892.3|108918.8|108893.8|108920.5|108895.5|108917.2|108892.2|20
1729236920000|2024-10-18 07:35:20|108919|108894|108920.7|108895.7|108921.1|108896.1|108918.1|108893.1|20
1729236930000|2024-10-18 07:35:30|108921|108896|108918.1|108893.1|108921|108896|108916.4|108891.4|20
1729236940000|2024-10-18 07:35:40|108918.3|108893.3|108916.8|108891.8|108919.2|108894.2|108916.7|108891.7|13
1729236950000|2024-10-18 07:35:50|108917.7|108892.7|108908.9|108883.9|108917.7|108892.7|108908.9|108883.9|17
1729236960000|2024-10-18 07:36:00|108905.6|108880.6|108902.6|108877.6|108906.2|108881.2|108900.9|108875.9|20
1729236970000|2024-10-18 07:36:10|108901.8|108876.8|108901|108876|108906|108881|108901|108876|16
1729236980000|2024-10-18 07:36:20|108900.7|108875.7|108894.5|108869.5|108900.8|108875.8|108890.9|108865.9|23
1729236990000|2024-10-18 07:36:30|108894.7|108869.7|108897.6|108872.6|108897.6|108872.6|108894.7|108869.7|9
1729237000000|2024-10-18 07:36:40|108895.1|108870.1|108895.6|108870.6|108895.6|108870.6|108894.4|108869.4|11
1729237010000|2024-10-18 07:36:50|108895.8|108870.8|108896.3|108871.3|108896.3|108871.3|108895.1|108870.1|9
1729237020000|2024-10-18 07:37:00|108896.8|108871.8|108908.6|108883.6|108908.6|108883.6|108896.8|108871.8|27
1729237030000|2024-10-18 07:37:10|108908.2|108883.2|108909.3|108884.3|108914.2|108889.2|108908.2|108883.2|16
1729237040000|2024-10-18 07:37:20|108910|108885|108906.1|108881.1|108910|108885|108906.1|108881.1|19
1729237050000|2024-10-18 07:37:30|108906|108881|108902.1|108877.1|108906|108881|108901.8|108876.8|11
1729237060000|2024-10-18 07:37:40|108902.3|108877.3|108904.5|108879.5|108904.5|108879.5|108901.9|108876.9|13
1729237070000|2024-10-18 07:37:50|108904.2|108879.2|108909|108884|108909.2|108884.2|108903.9|108878.9|22
1729237080000|2024-10-18 07:38:00|108909.1|108884.1|108905.3|108880.3|108909.1|108884.1|108905.3|108880.3|18
1729237090000|2024-10-18 07:38:10|108905.1|108880.1|108904.3|108879.3|108908.3|108883.3|108903.8|108878.8|19
1729237100000|2024-10-18 07:38:20|108905|108880|108899.8|108874.8|108905.3|108880.3|108899.8|108874.8|12
1729237110000|2024-10-18 07:38:30|108899.9|108874.9|108900.2|108875.2|108900.2|108875.2|108899.9|108874.9|3
1729237120000|2024-10-18 07:38:40|108900.3|108875.3|108899.4|108874.4|108901.3|108876.3|108899.1|108874.1|13
1729237130000|2024-10-18 07:38:50|108898.9|108873.9|108898.5|108873.5|108898.9|108873.9|108895.7|108870.7|14
1729237140000|2024-10-18 07:39:00|108899.4|108874.4|108887.9|108862.9|108902|108877|108887.9|108862.9|17
1729237150000|2024-10-18 07:39:10|108888|108863|108890.2|108865.2|108890.2|108865.2|108887|108862|19
1729237160000|2024-10-18 07:39:20|108891.3|108866.3|108881.9|108856.9|108891.3|108866.3|108881.9|108856.9|19
1729237170000|2024-10-18 07:39:30|108882|108857|108884.6|108859.6|108884.7|108859.7|108880.8|108855.8|20
1729237180000|2024-10-18 07:39:40|108884.8|108859.8|108885.3|108860.3|108885.4|108860.4|108884.6|108859.6|13
1729237190000|2024-10-18 07:39:50|108885.4|108860.4|108888.4|108863.4|108888.4|108863.4|108885.1|108860.1|25
1729237200000|2024-10-18 07:40:00|108887.7|108862.7|108884.4|108859.4|108888.6|108863.6|108884.4|108859.4|22
1729237210000|2024-10-18 07:40:10|108883.9|108858.9|108885.3|108860.3|108888.4|108863.4|108883.9|108858.9|23
1729237220000|2024-10-18 07:40:20|108883.4|108858.4|108886|108861|108886|108861|108882|108857|18
1729237230000|2024-10-18 07:40:30|108885.3|108860.3|108887.2|108862.2|108887.4|108862.4|108884.5|108859.5|13
1729237240000|2024-10-18 07:40:40|108888.1|108863.1|108870.3|108845.3|108892.4|108867.4|108868.8|108843.8|35
1729237250000|2024-10-18 07:40:50|108871.9|108846.9|108869.4|108844.4|108874.7|108849.7|108869.1|108844.1|22
1729237260000|2024-10-18 07:41:00|108868.5|108843.5|108866.6|108841.6|108868.8|108843.8|108866.6|108841.6|15
1729237270000|2024-10-18 07:41:10|108866.7|108841.7|108869.8|108844.8|108869.8|108844.8|108866.7|108841.7|12
1729237280000|2024-10-18 07:41:20|108870|108845|108869.4|108844.4|108870.1|108845.1|108869.4|108844.4|7
1729237290000|2024-10-18 07:41:30|108869.2|108844.2|108869|108844|108870.5|108845.5|108868.3|108843.3|16
1729237300000|2024-10-18 07:41:40|108867.7|108842.7|108843.6|108818.6|108868.6|108843.6|108843.1|108818.1|32
1729237310000|2024-10-18 07:41:50|108843.1|108818.1|108835|108810|108843.1|108818.1|108832.1|108807.1|27
1729237320000|2024-10-18 07:42:00|108836.7|108811.7|108828|108803|108837|108812|108827.4|108802.4|36
1729237330000|2024-10-18 07:42:10|108828.3|108803.3|108828|108803|108831.2|108806.2|108824|108799|29
1729237340000|2024-10-18 07:42:20|108826.2|108801.2|108824.3|108799.3|108827.2|108802.2|108824.3|108799.3|30
1729237350000|2024-10-18 07:42:30|108824.6|108799.6|108827.7|108802.7|108827.9|108802.9|108823.8|108798.8|24
1729237360000|2024-10-18 07:42:40|108827.9|108802.9|108834.3|108809.3|108835.2|108810.2|108827.9|108802.9|38
1729237370000|2024-10-18 07:42:50|108834.4|108809.4|108828.5|108803.5|108834.4|108809.4|108824.6|108799.6|30
1729237380000|2024-10-18 07:43:00|108828.4|108803.4|108822.3|108797.3|108828.4|108803.4|108822.3|108797.3|30
1729237390000|2024-10-18 07:43:10|108823.2|108798.2|108818.2|108793.2|108823.2|108798.2|108816.8|108791.8|22
1729237400000|2024-10-18 07:43:20|108818.4|108793.4|108822.3|108797.3|108823.3|108798.3|108818.4|108793.4|25
1729237410000|2024-10-18 07:43:30|108823.3|108798.3|108824.2|108799.2|108825|108800|108821.7|108796.7|20
1729237420000|2024-10-18 07:43:40|108823.9|108798.9|108826.7|108801.7|108830|108805|108823.9|108798.9|28
1729237430000|2024-10-18 07:43:50|108826.4|108801.4|108827.8|108802.8|108828|108803|108825.2|108800.2|12
1729237440000|2024-10-18 07:44:00|108825.2|108800.2|108825|108800|108826.2|108801.2|108824.9|108799.9|15
1729237450000|2024-10-18 07:44:10|108824|108799|108823|108798|108827.8|108802.8|108823|108798|43
1729237460000|2024-10-18 07:44:20|108823.9|108798.9|108833.4|108808.4|108839.7|108814.7|108823.9|108798.9|45
1729237470000|2024-10-18 07:44:30|108834.7|108809.7|108824.6|108799.6|108836.4|108811.4|108824.6|108799.6|32
1729237480000|2024-10-18 07:44:40|108823.9|108798.9|108829|108804|108829.8|108804.8|108819.9|108794.9|44
1729237490000|2024-10-18 07:44:50|108828.7|108803.7|108846.7|108821.7|108847.9|108822.9|108827.4|108802.4|39
1729237500000|2024-10-18 07:45:00|108845.6|108820.6|108839.1|108814.1|108849.4|108824.4|108833.3|108808.3|55
1729237510000|2024-10-18 07:45:10|108837.9|108812.9|108836.5|108811.5|108840.2|108815.2|108835|108810|53
1729237520000|2024-10-18 07:45:20|108836.8|108811.8|108846.9|108821.9|108851.7|108826.7|108836.5|108811.5|61
1729237530000|2024-10-18 07:45:30|108846.1|108821.1|108857.1|108832.1|108857.1|108832.1|108845.8|108820.8|53
1729237540000|2024-10-18 07:45:40|108857.3|108832.3|108860.4|108835.4|108861.5|108836.5|108857.3|108832.3|17
1729237550000|2024-10-18 07:45:50|108860.6|108835.6|108860.4|108835.4|108861.5|108836.5|108859.2|108834.2|19
1729237560000|2024-10-18 07:46:00|108859.3|108834.3|108849.6|108824.6|108859.3|108834.3|108849.3|108824.3|29
1729237570000|2024-10-18 07:46:10|108849.9|108824.9|108852.8|108827.8|108854.8|108829.8|108849.9|108824.9|24
1729237580000|2024-10-18 07:46:20|108852.6|108827.6|108851.1|108826.1|108853.5|108828.5|108851.1|108826.1|20
1729237590000|2024-10-18 07:46:30|108850.8|108825.8|108846.6|108821.6|108852|108827|108845.9|108820.9|29
1729237600000|2024-10-18 07:46:40|108847|108822|108857.9|108832.9|108857.9|108832.9|108844.6|108819.6|26
1729237610000|2024-10-18 07:46:50|108857.8|108832.8|108861.6|108836.6|108863.1|108838.1|108857.8|108832.8|22
1729237620000|2024-10-18 07:47:00|108861.5|108836.5|108884.2|108859.2|108884.2|108859.2|108861.5|108836.5|32
1729237630000|2024-10-18 07:47:10|108884.1|108859.1|108887.2|108862.2|108888.8|108863.8|108884.1|108859.1|31
1729237640000|2024-10-18 07:47:20|108888.3|108863.3|108885|108860|108892.5|108867.5|108881.3|108856.3|39
1729237650000|2024-10-18 07:47:30|108885.5|108860.5|108893.2|108868.2|108893.2|108868.2|108883|108858|19
1729237660000|2024-10-18 07:47:40|108892.1|108867.1|108892.1|108867.1|108894.6|108869.6|108891.1|108866.1|23
1729237670000|2024-10-18 07:47:50|108892.3|108867.3|108883.6|108858.6|108892.3|108867.3|108882|108857|25
1729237680000|2024-10-18 07:48:00|108883.7|108858.7|108889.7|108864.7|108889.8|108864.8|108883.6|108858.6|19
1729237690000|2024-10-18 07:48:10|108890.7|108865.7|108893.8|108868.8|108895.5|108870.5|108890|108865|19
1729237700000|2024-10-18 07:48:20|108894.1|108869.1|108890.3|108865.3|108894.2|108869.2|108890.3|108865.3|16
1729237710000|2024-10-18 07:48:30|108888.6|108863.6|108890.5|108865.5|108890.5|108865.5|108888.4|108863.4|16
1729237720000|2024-10-18 07:48:40|108890.6|108865.6|108897.5|108872.5|108900.9|108875.9|108890.6|108865.6|23
1729237730000|2024-10-18 07:48:50|108897.3|108872.3|108893.4|108868.4|108897.3|108872.3|108892.4|108867.4|20
1729237740000|2024-10-18 07:49:00|108893.1|108868.1|108907.7|108882.7|108908.2|108883.2|108892.9|108867.9|21
1729237750000|2024-10-18 07:49:10|108907.6|108882.6|108897.2|108872.2|108907.6|108882.6|108897.2|108872.2|25
1729237760000|2024-10-18 07:49:20|108897.6|108872.6|108898.1|108873.1|108899.3|108874.3|108896|108871|18
1729237770000|2024-10-18 07:49:30|108898.2|108873.2|108904.7|108879.7|108904.7|108879.7|108897.2|108872.2|19
1729237780000|2024-10-18 07:49:40|108904.6|108879.6|108929.8|108904.8|108929.8|108904.8|108904.6|108879.6|27
1729237790000|2024-10-18 07:49:50|108930.3|108905.3|108926|108901|108930.7|108905.7|108926|108901|21
1729237800000|2024-10-18 07:50:00|108927.2|108902.2|108927.4|108902.4|108928.9|108903.9|108925.2|108900.2|23
1729237810000|2024-10-18 07:50:10|108927.2|108902.2|108927.3|108902.3|108928.7|108903.7|108922.8|108897.8|22
1729237820000|2024-10-18 07:50:20|108926.8|108901.8|108924.7|108899.7|108926.8|108901.8|108923|108898|15
1729237830000|2024-10-18 07:50:30|108924.4|108899.4|108925.5|108900.5|108928.3|108903.3|108924.4|108899.4|24
1729237840000|2024-10-18 07:50:40|108924.4|108899.4|108917.5|108892.5|108927.1|108902.1|108917.5|108892.5|29
1729237850000|2024-10-18 07:50:50|108918.7|108893.7|108935.3|108910.3|108935.4|108910.4|108918.7|108893.7|29
1729237860000|2024-10-18 07:51:00|108935.2|108910.2|108909.2|108884.2|108935.9|108910.9|108909.1|108884.1|32
1729237870000|2024-10-18 07:51:10|108910|108885|108909.5|108884.5|108913.4|108888.4|108909.5|108884.5|19
1729237880000|2024-10-18 07:51:20|108909.3|108884.3|108912.4|108887.4|108912.9|108887.9|108908.7|108883.7|18
1729237890000|2024-10-18 07:51:30|108912.8|108887.8|108920.8|108895.8|108920.8|108895.8|108912.6|108887.6|18
1729237900000|2024-10-18 07:51:40|108920.7|108895.7|108911.1|108886.1|108922.9|108897.9|108909.8|108884.8|33
1729237910000|2024-10-18 07:51:50|108912|108887|108912.4|108887.4|108912.4|108887.4|108912|108887|10
1729237920000|2024-10-18 07:52:00|108912.5|108887.5|108912.9|108887.9|108915.1|108890.1|108912.3|108887.3|15
1729237930000|2024-10-18 07:52:10|108913|108888|108914.5|108889.5|108916.2|108891.2|108913|108888|21
1729237940000|2024-10-18 07:52:20|108914.3|108889.3|108898.6|108873.6|108914.7|108889.7|108897.8|108872.8|26
1729237950000|2024-10-18 07:52:30|108899.7|108874.7|108900.2|108875.2|108905.3|108880.3|108899.7|108874.7|32
1729237960000|2024-10-18 07:52:40|108901|108876|108894.1|108869.1|108902|108877|108894|108869|33
1729237970000|2024-10-18 07:52:50|108893.5|108868.5|108885.9|108860.9|108893.5|108868.5|108885.9|108860.9|34
1729237980000|2024-10-18 07:53:00|108885.6|108860.6|108870|108845|108885.6|108860.6|108870|108845|34
1729237990000|2024-10-18 07:53:10|108870.1|108845.1|108857.5|108832.5|108870.1|108845.1|108856.2|108831.2|23
1729238000000|2024-10-18 07:53:20|108857.6|108832.6|108856.5|108831.5|108857.6|108832.6|108856|108831|17
1729238010000|2024-10-18 07:53:30|108856.3|108831.3|108854.5|108829.5|108856.4|108831.4|108854.5|108829.5|9
1729238020000|2024-10-18 07:53:40|108854.4|108829.4|108855.4|108830.4|108856|108831|108854.2|108829.2|11
1729238030000|2024-10-18 07:53:50|108855.1|108830.1|108852.4|108827.4|108861.4|108836.4|108851.5|108826.5|32
1729238040000|2024-10-18 07:54:00|108854.1|108829.1|108853.4|108828.4|108855.8|108830.8|108853.4|108828.4|14
1729238050000|2024-10-18 07:54:10|108854.4|108829.4|108856|108831|108856.2|108831.2|108853.8|108828.8|21
1729238060000|2024-10-18 07:54:20|108855.6|108830.6|108851.4|108826.4|108856.7|108831.7|108851.4|108826.4|16
1729238070000|2024-10-18 07:54:30|108851.7|108826.7|108839.7|108814.7|108851.8|108826.8|108838.9|108813.9|21
1729238080000|2024-10-18 07:54:40|108839.1|108814.1|108839.1|108814.1|108840.8|108815.8|108838.9|108813.9|20
1729238090000|2024-10-18 07:54:50|108839.8|108814.8|108834.6|108809.6|108840|108815|108834.3|108809.3|12
1729238100000|2024-10-18 07:55:00|108834.3|108809.3|108828.7|108803.7|108834.3|108809.3|108828.7|108803.7|15
1729238110000|2024-10-18 07:55:10|108828.4|108803.4|108829.8|108804.8|108829.8|108804.8|108828.4|108803.4|11
1729238120000|2024-10-18 07:55:20|108829.9|108804.9|108829|108804|108830.4|108805.4|108824|108799|31
1729238130000|2024-10-18 07:55:30|108829.2|108804.2|108830|108805|108834.5|108809.5|108828.9|108803.9|23
1729238140000|2024-10-18 07:55:40|108829.9|108804.9|108835.7|108810.7|108837.6|108812.6|108829.9|108804.9|31
1729238150000|2024-10-18 07:55:50|108835|108810|108830.3|108805.3|108835|108810|108828.5|108803.5|22
1729238160000|2024-10-18 07:56:00|108831.1|108806.1|108830|108805|108832|108807|108829.3|108804.3|24
1729238170000|2024-10-18 07:56:10|108830.2|108805.2|108834|108809|108834.4|108809.4|108827|108802|31
1729238180000|2024-10-18 07:56:20|108834.3|108809.3|108832.5|108807.5|108834.3|108809.3|108832.5|108807.5|12
1729238190000|2024-10-18 07:56:30|108832.9|108807.9|108852.7|108827.7|108852.7|108827.7|108829.8|108804.8|23
1729238200000|2024-10-18 07:56:40|108851.8|108826.8|108855.5|108830.5|108863.5|108838.5|108851.8|108826.8|25
1729238210000|2024-10-18 07:56:50|108856.3|108831.3|108855.6|108830.6|108856.3|108831.3|108855.6|108830.6|2
1729238220000|2024-10-18 07:57:00|108855.7|108830.7|108855.6|108830.6|108856.5|108831.5|108855.1|108830.1|16
1729238230000|2024-10-18 07:57:10|108855.3|108830.3|108852.4|108827.4|108855.3|108830.3|108850.7|108825.7|23
1729238240000|2024-10-18 07:57:20|108854|108829|108855.9|108830.9|108856.4|108831.4|108854|108829|14
1729238250000|2024-10-18 07:57:30|108856.2|108831.2|108862.4|108837.4|108863.3|108838.3|108856.2|108831.2|30
1729238260000|2024-10-18 07:57:40|108863.2|108838.2|108888|108863|108888|108863|108862.7|108837.7|28
1729238270000|2024-10-18 07:57:50|108888.4|108863.4|108897.6|108872.6|108897.6|108872.6|108887.6|108862.6|24
1729238280000|2024-10-18 07:58:00|108897.7|108872.7|108896.5|108871.5|108898.3|108873.3|108892.1|108867.1|24
1729238290000|2024-10-18 07:58:10|108896.6|108871.6|108888.2|108863.2|108897.2|108872.2|108887.9|108862.9|23
1729238300000|2024-10-18 07:58:20|108889|108864|108908.9|108883.9|108909.3|108884.3|108889|108864|34
1729238310000|2024-10-18 07:58:30|108908.8|108883.8|108921.2|108896.2|108921.2|108896.2|108904.7|108879.7|33
1729238320000|2024-10-18 07:58:40|108920.2|108895.2|108911.7|108886.7|108920.2|108895.2|108910.7|108885.7|22
1729238330000|2024-10-18 07:58:50|108912.3|108887.3|108908.5|108883.5|108912.3|108887.3|108906.6|108881.6|22
1729238340000|2024-10-18 07:59:00|108909.4|108884.4|108882.3|108857.3|108910.2|108885.2|108879.3|108854.3|37
1729238350000|2024-10-18 07:59:10|108882.1|108857.1|108901.9|108876.9|108902.8|108877.8|108880.7|108855.7|29
1729238360000|2024-10-18 07:59:20|108902.4|108877.4|108906.5|108881.5|108907|108882|108902.4|108877.4|27
1729238370000|2024-10-18 07:59:30|108906.4|108881.4|108913.4|108888.4|108913.9|108888.9|108905.4|108880.4|32
1729238380000|2024-10-18 07:59:40|108913|108888|108932.1|108907.1|108933.8|108908.8|108913|108888|46
1729238390000|2024-10-18 07:59:50|108931.6|108906.6|108948|108898|108948|108907.6|108929.3|108893.1|31
1729238400000|2024-10-18 08:00:00|108948.1|108898.1|108927.5|108902.5|108956.7|108914.5|108927|108898.1|37
1729238410000|2024-10-18 08:00:10|108929.2|108904.2|108924.1|108899.1|108929.6|108904.6|108921.7|108896.7|30
1729238420000|2024-10-18 08:00:20|108924|108899|108913.2|108888.2|108924.7|108899.7|108909|108884|33
1729238430000|2024-10-18 08:00:30|108913.5|108888.5|108918.2|108893.2|108919.1|108894.1|108913.2|108888.2|22
1729238440000|2024-10-18 08:00:40|108919.1|108894.1|108924.4|108899.4|108933.9|108908.9|108919.1|108894.1|28
1729238450000|2024-10-18 08:00:50|108923.6|108898.6|108919.3|108894.3|108923.6|108898.6|108919|108894|13
1729238460000|2024-10-18 08:01:00|108920.2|108895.2|108915.9|108890.9|108920.2|108895.2|108913.9|108888.9|17
1729238470000|2024-10-18 08:01:10|108916.1|108891.1|108910.7|108885.7|108916.3|108891.3|108909.2|108884.2|21
1729238480000|2024-10-18 08:01:20|108911.5|108886.5|108910.5|108885.5|108912.1|108887.1|108909.5|108884.5|16
1729238490000|2024-10-18 08:01:30|108915.4|108890.4|108929.8|108904.8|108930.2|108905.2|108915.4|108890.4|28
1729238500000|2024-10-18 08:01:40|108929.5|108904.5|108922|108897|108930.3|108905.3|108922|108897|29
1729238510000|2024-10-18 08:01:50|108922.5|108897.5|108923.7|108898.7|108924.5|108899.5|108922|108897|25
1729238520000|2024-10-18 08:02:00|108924.8|108899.8|108938|108913|108939.6|108914.6|108924.8|108899.8|24
1729238530000|2024-10-18 08:02:10|108938.9|108913.9|108941.8|108916.8|108952.1|108927.1|108933.9|108908.9|29
1729238540000|2024-10-18 08:02:20|108941.2|108916.2|108936.9|108911.9|108942.2|108917.2|108935.1|108910.1|20
1729238550000|2024-10-18 08:02:30|108937.4|108912.4|108936|108911|108937.4|108912.4|108936|108911|11
1729238560000|2024-10-18 08:02:40|108935.3|108910.3|108934.3|108909.3|108935.3|108910.3|108930.6|108905.6|18
1729238570000|2024-10-18 08:02:50|108934|108909|108958.5|108933.5|108958.5|108933.5|108934|108909|20
1729238580000|2024-10-18 08:03:00|108961.1|108936.1|108958.4|108933.4|108975.8|108950.8|108958|108933|44
1729238590000|2024-10-18 08:03:10|108958.7|108933.7|108953.6|108928.6|108958.7|108933.7|108948.6|108923.6|19
1729238600000|2024-10-18 08:03:20|108954.9|108929.9|108964.1|108939.1|108974.9|108949.9|108954.9|108929.9|16
1729238610000|2024-10-18 08:03:30|108964.7|108939.7|108965.1|108940.1|108965.1|108940.1|108964|108939|10
1729238620000|2024-10-18 08:03:40|108965.8|108940.8|108966.1|108941.1|108966.7|108941.7|108965.1|108940.1|10
1729238630000|2024-10-18 08:03:50|108965.9|108940.9|108956.9|108931.9|108965.9|108940.9|108956.9|108931.9|13
1729238640000|2024-10-18 08:04:00|108957.5|108932.5|108958.7|108933.7|108959.3|108934.3|108953.6|108928.6|25
1729238650000|2024-10-18 08:04:10|108958.9|108933.9|108955|108930|108963.4|108938.4|108954.8|108929.8|22
1729238660000|2024-10-18 08:04:20|108955.2|108930.2|108957.9|108932.9|108963.9|108938.9|108954.8|108929.8|18
1729238670000|2024-10-18 08:04:30|108957.6|108932.6|108955.6|108930.6|108959.9|108934.9|108952.2|108927.2|27
1729238680000|2024-10-18 08:04:40|108955.7|108930.7|108962.5|108937.5|108962.5|108937.5|108955.7|108930.7|12
1729238690000|2024-10-18 08:04:50|108963.1|108938.1|108968.7|108943.7|108969.4|108944.4|108963.1|108938.1|23
1729238700000|2024-10-18 08:05:00|108969.1|108944.1|108968.6|108943.6|108969.2|108944.2|108966.7|108941.7|25
1729238710000|2024-10-18 08:05:10|108971.5|108946.5|108973.4|108948.4|108974|108949|108971.5|108946.5|12
1729238720000|2024-10-18 08:05:20|108973|108948|108969.4|108944.4|108973.4|108948.4|108967.4|108942.4|15
1729238730000|2024-10-18 08:05:30|108969.6|108944.6|108971.6|108946.6|108972.4|108947.4|108969.6|108944.6|7
1729238740000|2024-10-18 08:05:40|108971.7|108946.7|108971.8|108946.8|108972.5|108947.5|108970.5|108945.5|11
1729238750000|2024-10-18 08:05:50|108971.2|108946.2|108965.2|108940.2|108972|108947|108964.8|108939.8|26
1729238760000|2024-10-18 08:06:00|108966.4|108941.4|108962.9|108937.9|108966.4|108941.4|108959.2|108934.2|18
1729238770000|2024-10-18 08:06:10|108962.6|108937.6|108965.5|108940.5|108965.6|108940.6|108960.3|108935.3|16
1729238780000|2024-10-18 08:06:20|108965.7|108940.7|108965.8|108940.8|108967.3|108942.3|108965.1|108940.1|19
1729238790000|2024-10-18 08:06:30|108964.7|108939.7|108955.5|108930.5|108964.7|108939.7|108955.5|108930.5|19
1729238800000|2024-10-18 08:06:40|108955.6|108930.6|108938.6|108913.6|108955.9|108930.9|108936|108911|27
1729238810000|2024-10-18 08:06:50|108938.5|108913.5|108905.7|108880.7|108939.1|108914.1|108904.5|108879.5|33
1729238820000|2024-10-18 08:07:00|108905.8|108880.8|108905.5|108880.5|108906.2|108881.2|108905.1|108880.1|13
1729238830000|2024-10-18 08:07:10|108904.8|108879.8|108916.9|108891.9|108916.9|108891.9|108904.4|108879.4|16
1729238840000|2024-10-18 08:07:20|108916.2|108891.2|108933.9|108908.9|108934.3|108909.3|108916.2|108891.2|28
1729238850000|2024-10-18 08:07:30|108933.4|108908.4|108934.2|108909.2|108938.4|108913.4|108933.4|108908.4|19
1729238860000|2024-10-18 08:07:40|108933.3|108908.3|108932.6|108907.6|108933.9|108908.9|108931.5|108906.5|17
1729238870000|2024-10-18 08:07:50|108932.2|108907.2|108949.1|108924.1|108949.5|108924.5|108931.4|108906.4|36
1729238880000|2024-10-18 08:08:00|108949.4|108924.4|108961.9|108936.9|108961.9|108936.9|108949.4|108924.4|24
1729238890000|2024-10-18 08:08:10|108962.2|108937.2|108951.4|108926.4|108963|108938|108951|108926|23
1729238900000|2024-10-18 08:08:20|108951.6|108926.6|108953.3|108928.3|108953.3|108928.3|108950.3|108925.3|17
1729238910000|2024-10-18 08:08:30|108953.6|108928.6|108947.8|108922.8|108954.2|108929.2|108945.8|108920.8|23
1729238920000|2024-10-18 08:08:40|108947.5|108922.5|108926.2|108901.2|108947.5|108922.5|108922.8|108897.8|20
1729238930000|2024-10-18 08:08:50|108925.8|108900.8|108926.7|108901.7|108927.8|108902.8|108925.8|108900.8|12
1729238940000|2024-10-18 08:09:00|108926.6|108901.6|108923.8|108898.8|108927.2|108902.2|108921.7|108896.7|13
1729238950000|2024-10-18 08:09:10|108924.1|108899.1|108933.1|108908.1|108933.1|108908.1|108920.2|108895.2|19
1729238960000|2024-10-18 08:09:20|108933.2|108908.2|108932.8|108907.8|108936.6|108911.6|108924.7|108899.7|27
1729238970000|2024-10-18 08:09:30|108933|108908|108929.3|108904.3|108933.4|108908.4|108921.7|108896.7|13
1729238980000|2024-10-18 08:09:40|108929.7|108904.7|108931.5|108906.5|108932.3|108907.3|108929.7|108904.7|13
1729238990000|2024-10-18 08:09:50|108931.7|108906.7|108944.5|108919.5|108944.8|108919.8|108931.7|108906.7|20
1729239000000|2024-10-18 08:10:00|108945.2|108920.2|108950.2|108925.2|108951.6|108926.6|108945.2|108920.2|19
1729239010000|2024-10-18 08:10:10|108949.8|108924.8|108947.8|108922.8|108949.8|108924.8|108944.2|108919.2|13
1729239020000|2024-10-18 08:10:20|108948.1|108923.1|108945.9|108920.9|108948.5|108923.5|108943|108918|12
1729239030000|2024-10-18 08:10:30|108945.6|108920.6|108953.6|108928.6|108954.3|108929.3|108943.4|108918.4|27
1729239040000|2024-10-18 08:10:40|108952.2|108927.2|108930.1|108905.1|108953.3|108928.3|108930.1|108905.1|26
1729239050000|2024-10-18 08:10:50|108929.6|108904.6|108915.4|108890.4|108929.6|108904.6|108915.4|108890.4|18
1729239060000|2024-10-18 08:11:00|108915.7|108890.7|108930.3|108905.3|108930.3|108905.3|108915|108890|27
1729239070000|2024-10-18 08:11:10|108932.1|108907.1|108951|108926|108951|108926|108932.1|108907.1|31
1729239080000|2024-10-18 08:11:20|108951.7|108926.7|108958.9|108933.9|108958.9|108933.9|108951.7|108926.7|15
1729239090000|2024-10-18 08:11:30|108957|108932|108960.9|108935.9|108961|108936|108957|108932|21
1729239100000|2024-10-18 08:11:40|108960.6|108935.6|108958.6|108933.6|108960.8|108935.8|108955.3|108930.3|15
1729239110000|2024-10-18 08:11:50|108958.5|108933.5|108951.4|108926.4|108961.1|108936.1|108951.4|108926.4|15
1729239120000|2024-10-18 08:12:00|108947.3|108922.3|108940|108915|108947.6|108922.6|108939.4|108914.4|20
1729239130000|2024-10-18 08:12:10|108938.1|108913.1|108930.6|108905.6|108938.1|108913.1|108928.1|108903.1|15
1729239140000|2024-10-18 08:12:20|108930.3|108905.3|108920.5|108895.5|108931.7|108906.7|108920.5|108895.5|23
1729239150000|2024-10-18 08:12:30|108920.2|108895.2|108920.7|108895.7|108921.5|108896.5|108920|108895|9
1729239160000|2024-10-18 08:12:40|108920.8|108895.8|108923.7|108898.7|108923.7|108898.7|108919.4|108894.4|17
1729239170000|2024-10-18 08:12:50|108923.8|108898.8|108922.6|108897.6|108924.9|108899.9|108922.6|108897.6|15
1729239180000|2024-10-18 08:13:00|108920.9|108895.9|108926.9|108901.9|108928.7|108903.7|108912.6|108887.6|32
1729239190000|2024-10-18 08:13:10|108926.5|108901.5|108921.5|108896.5|108926.5|108901.5|108921.5|108896.5|13
1729239200000|2024-10-18 08:13:20|108921.4|108896.4|108921.1|108896.1|108922.4|108897.4|108921|108896|15
1729239210000|2024-10-18 08:13:30|108921|108896|108921.2|108896.2|108921.2|108896.2|108920.1|108895.1|10
1729239220000|2024-10-18 08:13:40|108921.1|108896.1|108921.1|108896.1|108922|108897|108920.9|108895.9|8
1729239230000|2024-10-18 08:13:50|108920.7|108895.7|108922.1|108897.1|108922.1|108897.1|108918.8|108893.8|15
1729239240000|2024-10-18 08:14:00|108922.3|108897.3|108921.2|108896.2|108922.8|108897.8|108921.2|108896.2|9
1729239250000|2024-10-18 08:14:10|108920.5|108895.5|108912.2|108887.2|108920.5|108895.5|108909.1|108884.1|23
1729239260000|2024-10-18 08:14:20|108912.4|108887.4|108931.4|108906.4|108933.4|108908.4|108912.4|108887.4|24
1729239270000|2024-10-18 08:14:30|108931.7|108906.7|108931.5|108906.5|108936|108911|108930.1|108905.1|29
1729239280000|2024-10-18 08:14:40|108930.8|108905.8|108932.3|108907.3|108933.8|108908.8|108929.9|108904.9|26
1729239290000|2024-10-18 08:14:50|108932.2|108907.2|108931.4|108906.4|108933|108908|108931.3|108906.3|15
1729239300000|2024-10-18 08:15:00|108931.6|108906.6|108939|108914|108939.6|108914.6|108930.6|108905.6|31
1729239310000|2024-10-18 08:15:10|108939.3|108914.3|108937.7|108912.7|108942.5|108917.5|108937.7|108912.7|31
1729239320000|2024-10-18 08:15:20|108938.1|108913.1|108948.6|108923.6|108949|108924|108936.1|108911.1|25
1729239330000|2024-10-18 08:15:30|108948.4|108923.4|108943|108918|108949.4|108924.4|108942.7|108917.7|13
1729239340000|2024-10-18 08:15:40|108942.9|108917.9|108941.4|108916.4|108943.5|108918.5|108941.4|108916.4|14
1729239350000|2024-10-18 08:15:50|108940.8|108915.8|108917.8|108892.8|108941.9|108916.9|108917.8|108892.8|32
1729239360000|2024-10-18 08:16:00|108917.6|108892.6|108928.3|108903.3|108928.3|108903.3|108914.3|108889.3|23
1729239370000|2024-10-18 08:16:10|108929|108904|108934.2|108909.2|108934.3|108909.3|108929|108904|18
1729239380000|2024-10-18 08:16:20|108934.1|108909.1|108935.2|108910.2|108935.6|108910.6|108933.4|108908.4|11
1729239390000|2024-10-18 08:16:30|108935.1|108910.1|108921|108896|108935.1|108910.1|108920.1|108895.1|23
1729239400000|2024-10-18 08:16:40|108921.4|108896.4|108925.8|108900.8|108928.2|108903.2|108920.9|108895.9|17
1729239410000|2024-10-18 08:16:50|108925.9|108900.9|108917.4|108892.4|108926.1|108901.1|108917.4|108892.4|22
1729239420000|2024-10-18 08:17:00|108917.6|108892.6|108912.7|108887.7|108917.6|108892.6|108912.7|108887.7|21
1729239430000|2024-10-18 08:17:10|108912.5|108887.5|108905.8|108880.8|108912.5|108887.5|108905.8|108880.8|22
1729239440000|2024-10-18 08:17:20|108905.4|108880.4|108909.8|108884.8|108917.2|108892.2|108905.2|108880.2|23
1729239450000|2024-10-18 08:17:30|108909.7|108884.7|108903.7|108878.7|108909.7|108884.7|108903.2|108878.2|26
1729239460000|2024-10-18 08:17:40|108903.1|108878.1|108890.6|108865.6|108903.1|108878.1|108890.6|108865.6|23
1729239470000|2024-10-18 08:17:50|108890.7|108865.7|108889.4|108864.4|108892.1|108867.1|108887.2|108862.2|22
1729239480000|2024-10-18 08:18:00|108890.1|108865.1|108894.2|108869.2|108895|108870|108890|108865|15
1729239490000|2024-10-18 08:18:10|108894.1|108869.1|108886.2|108861.2|108894.1|108869.1|108886.1|108861.1|14
1729239500000|2024-10-18 08:18:20|108886.1|108861.1|108880.1|108855.1|108894.1|108869.1|108879.6|108854.6|23
1729239510000|2024-10-18 08:18:30|108880.2|108855.2|108865.8|108840.8|108880.2|108855.2|108865.3|108840.3|25
1729239520000|2024-10-18 08:18:40|108866.4|108841.4|108881.5|108856.5|108882.5|108857.5|108866.4|108841.4|19
1729239530000|2024-10-18 08:18:50|108880.8|108855.8|108882.1|108857.1|108882.1|108857.1|108880.6|108855.6|10
1729239540000|2024-10-18 08:19:00|108881.6|108856.6|108883.4|108858.4|108883.5|108858.5|108881.2|108856.2|16
1729239550000|2024-10-18 08:19:10|108884.1|108859.1|108881.6|108856.6|108884.6|108859.6|108881.1|108856.1|10
1729239560000|2024-10-18 08:19:20|108881.8|108856.8|108887.4|108862.4|108892.1|108867.1|108881.8|108856.8|21
1729239570000|2024-10-18 08:19:30|108888|108863|108889.5|108864.5|108889.5|108864.5|108887.6|108862.6|10
1729239580000|2024-10-18 08:19:40|108889.6|108864.6|108878.9|108853.9|108889.6|108864.6|108878.9|108853.9|17
1729239590000|2024-10-18 08:19:50|108878.7|108853.7|108877.6|108852.6|108878.7|108853.7|108876.7|108851.7|11
1729239600000|2024-10-18 08:20:00|108878.1|108853.1|108877.8|108852.8|108878.1|108853.1|108874.4|108849.4|17
1729239610000|2024-10-18 08:20:10|108877.6|108852.6|108875.8|108850.8|108878.5|108853.5|108875.5|108850.5|13
1729239620000|2024-10-18 08:20:20|108875.7|108850.7|108871.7|108846.7|108875.7|108850.7|108871.6|108846.6|13
1729239630000|2024-10-18 08:20:30|108871.9|108846.9|108875.2|108850.2|108876.7|108851.7|108871.9|108846.9|11
1729239640000|2024-10-18 08:20:40|108875.5|108850.5|108873.4|108848.4|108875.5|108850.5|108873.4|108848.4|8
1729239650000|2024-10-18 08:20:50|108873.1|108848.1|108872.4|108847.4|108873.1|108848.1|108870.6|108845.6|11
1729239660000|2024-10-18 08:21:00|108872.3|108847.3|108871.6|108846.6|108872.3|108847.3|108870.5|108845.5|11
1729239670000|2024-10-18 08:21:10|108871.4|108846.4|108872.7|108847.7|108872.7|108847.7|108871.4|108846.4|8
1729239680000|2024-10-18 08:21:20|108872.1|108847.1|108866.6|108841.6|108872.1|108847.1|108866.6|108841.6|18
1729239690000|2024-10-18 08:21:30|108866.5|108841.5|108865.9|108840.9|108866.5|108841.5|108862.2|108837.2|26
1729239700000|2024-10-18 08:21:40|108866.5|108841.5|108849.7|108824.7|108867|108842|108849.5|108824.5|26
1729239710000|2024-10-18 08:21:50|108850.3|108825.3|108868.4|108843.4|108869.1|108844.1|108850.3|108825.3|27
1729239720000|2024-10-18 08:22:00|108867.8|108842.8|108862.2|108837.2|108867.8|108842.8|108862.2|108837.2|19
1729239730000|2024-10-18 08:22:10|108861.9|108836.9|108857.1|108832.1|108861.9|108836.9|108855.6|108830.6|12
1729239740000|2024-10-18 08:22:20|108856.6|108831.6|108851.6|108826.6|108856.6|108831.6|108851.6|108826.6|9
1729239750000|2024-10-18 08:22:30|108851.5|108826.5|108866.2|108841.2|108866.2|108841.2|108851.4|108826.4|16
1729239760000|2024-10-18 08:22:40|108866.3|108841.3|108862.1|108837.1|108867.1|108842.1|108862.1|108837.1|12
1729239770000|2024-10-18 08:22:50|108861.3|108836.3|108861.5|108836.5|108861.9|108836.9|108860.4|108835.4|8
1729239780000|2024-10-18 08:23:00|108861.6|108836.6|108859.3|108834.3|108861.7|108836.7|108859|108834|17
1729239790000|2024-10-18 08:23:10|108859.2|108834.2|108860.6|108835.6|108860.8|108835.8|108859.1|108834.1|9
1729239800000|2024-10-18 08:23:20|108860.7|108835.7|108873.3|108848.3|108873.3|108848.3|108860.1|108835.1|22
1729239810000|2024-10-18 08:23:30|108873.9|108848.9|108874.7|108849.7|108876.3|108851.3|108873.5|108848.5|23
1729239820000|2024-10-18 08:23:40|108875.2|108850.2|108867.9|108842.9|108875.5|108850.5|108866.8|108841.8|23
1729239830000|2024-10-18 08:23:50|108868.5|108843.5|108860.6|108835.6|108868.9|108843.9|108857.2|108832.2|23
1729239840000|2024-10-18 08:24:00|108860.5|108835.5|108860.3|108835.3|108860.8|108835.8|108858|108833|22
1729239850000|2024-10-18 08:24:10|108860.2|108835.2|108863.1|108838.1|108863.1|108838.1|108859.9|108834.9|20
1729239860000|2024-10-18 08:24:20|108862.7|108837.7|108868.6|108843.6|108868.6|108843.6|108853.9|108828.9|28
1729239870000|2024-10-18 08:24:30|108869.1|108844.1|108861.2|108836.2|108870.1|108845.1|108860.4|108835.4|18
1729239880000|2024-10-18 08:24:40|108861|108836|108864.1|108839.1|108864.1|108839.1|108860.9|108835.9|15
1729239890000|2024-10-18 08:24:50|108863.7|108838.7|108851.8|108826.8|108863.7|108838.7|108848.7|108823.7|22
1729239900000|2024-10-18 08:25:00|108852.4|108827.4|108857.4|108832.4|108859.9|108834.9|108852.4|108827.4|17
1729239910000|2024-10-18 08:25:10|108857.1|108832.1|108852.5|108827.5|108861.2|108836.2|108841.1|108816.1|35
1729239920000|2024-10-18 08:25:20|108853|108828|108838.5|108813.5|108854.4|108829.4|108838.5|108813.5|13
1729239930000|2024-10-18 08:25:30|108837.5|108812.5|108815.8|108790.8|108837.5|108812.5|108815.8|108790.8|17
1729239940000|2024-10-18 08:25:40|108816.5|108791.5|108821|108796|108824.4|108799.4|108816.4|108791.4|25
1729239950000|2024-10-18 08:25:50|108820.8|108795.8|108823.4|108798.4|108825|108800|108816.5|108791.5|24
1729239960000|2024-10-18 08:26:00|108823.3|108798.3|108813.6|108788.6|108823.3|108798.3|108807.3|108782.3|30
1729239970000|2024-10-18 08:26:10|108813.7|108788.7|108812.7|108787.7|108817.7|108792.7|108812.2|108787.2|19
1729239980000|2024-10-18 08:26:20|108812.9|108787.9|108817.5|108792.5|108819.8|108794.8|108812.9|108787.9|15
1729239990000|2024-10-18 08:26:30|108817.2|108792.2|108817.4|108792.4|108819.5|108794.5|108812.7|108787.7|20
1729240000000|2024-10-18 08:26:40|108817.8|108792.8|108812.1|108787.1|108817.8|108792.8|108812|108787|19
1729240010000|2024-10-18 08:26:50|108812.2|108787.2|108812.2|108787.2|108812.8|108787.8|108811.7|108786.7|6
1729240020000|2024-10-18 08:27:00|108812.8|108787.8|108807.5|108782.5|108814.2|108789.2|108807|108782|8
1729240030000|2024-10-18 08:27:10|108807.6|108782.6|108807.2|108782.2|108816.5|108791.5|108807|108782|18
1729240040000|2024-10-18 08:27:20|108807|108782|108798.9|108773.9|108807|108782|108798.7|108773.7|25
1729240050000|2024-10-18 08:27:30|108799.2|108774.2|108807.4|108782.4|108807.8|108782.8|108799.2|108774.2|8
1729240060000|2024-10-18 08:27:40|108807.7|108782.7|108815.4|108790.4|108816.4|108791.4|108806.2|108781.2|13
1729240070000|2024-10-18 08:27:50|108815.6|108790.6|108830|108805|108831.6|108806.6|108812|108787|16
1729240080000|2024-10-18 08:28:00|108830.6|108805.6|108837.6|108812.6|108839.9|108814.9|108829.6|108804.6|20
1729240090000|2024-10-18 08:28:10|108837|108812|108831.2|108806.2|108838|108813|108831.2|108806.2|28
1729240100000|2024-10-18 08:28:20|108832.5|108807.5|108822.7|108797.7|108832.5|108807.5|108821.2|108796.2|22
1729240110000|2024-10-18 08:28:30|108822.6|108797.6|108822.6|108797.6|108825|108800|108822.3|108797.3|12
1729240120000|2024-10-18 08:28:40|108822.5|108797.5|108830.1|108805.1|108830.7|108805.7|108822.5|108797.5|16
1729240130000|2024-10-18 08:28:50|108829.9|108804.9|108821.3|108796.3|108829.9|108804.9|108821.3|108796.3|22
1729240140000|2024-10-18 08:29:00|108821.6|108796.6|108822.7|108797.7|108823.4|108798.4|108821.6|108796.6|6
1729240150000|2024-10-18 08:29:10|108823.2|108798.2|108822.3|108797.3|108823.4|108798.4|108822.3|108797.3|12
1729240160000|2024-10-18 08:29:20|108822|108797|108812.9|108787.9|108822.8|108797.8|108812.9|108787.9|14
1729240170000|2024-10-18 08:29:30|108813.6|108788.6|108822.5|108797.5|108823.3|108798.3|108813.6|108788.6|19
1729240180000|2024-10-18 08:29:40|108822.6|108797.6|108822.3|108797.3|108823.2|108798.2|108822.3|108797.3|12
1729240190000|2024-10-18 08:29:50|108822.1|108797.1|108818.3|108793.3|108822.7|108797.7|108817.7|108792.7|21
1729240200000|2024-10-18 08:30:00|108818.4|108793.4|108821.4|108796.4|108825.7|108800.7|108815.8|108790.8|19
1729240210000|2024-10-18 08:30:10|108821.5|108796.5|108835|108810|108835.1|108810.1|108821.5|108796.5|23
1729240220000|2024-10-18 08:30:20|108834.8|108809.8|108829.5|108804.5|108834.8|108809.8|108828.7|108803.7|15
1729240230000|2024-10-18 08:30:30|108829.7|108804.7|108825.7|108800.7|108829.7|108804.7|108825.1|108800.1|14
1729240240000|2024-10-18 08:30:40|108825.9|108800.9|108829.7|108804.7|108829.7|108804.7|108825.9|108800.9|13
1729240250000|2024-10-18 08:30:50|108829.8|108804.8|108834|108809|108834.1|108809.1|108829.8|108804.8|11
1729240260000|2024-10-18 08:31:00|108833.7|108808.7|108835.2|108810.2|108837.8|108812.8|108833.6|108808.6|17
1729240270000|2024-10-18 08:31:10|108835.3|108810.3|108835.3|108810.3|108835.4|108810.4|108835.1|108810.1|8
1729240280000|2024-10-18 08:31:20|108835|108810|108839.1|108814.1|108841.5|108816.5|108834.9|108809.9|20
1729240290000|2024-10-18 08:31:30|108839.2|108814.2|108843.5|108818.5|108844.1|108819.1|108839.2|108814.2|12
1729240300000|2024-10-18 08:31:40|108843.6|108818.6|108841.9|108816.9|108844.2|108819.2|108841.9|108816.9|17
1729240310000|2024-10-18 08:31:50|108841.7|108816.7|108848.6|108823.6|108849.1|108824.1|108841.6|108816.6|18
1729240320000|2024-10-18 08:32:00|108849|108824|108852.7|108827.7|108852.7|108827.7|108849|108824|21
1729240330000|2024-10-18 08:32:10|108852.2|108827.2|108847.1|108822.1|108853|108828|108846.8|108821.8|21
1729240340000|2024-10-18 08:32:20|108847.3|108822.3|108843.6|108818.6|108847.4|108822.4|108843.4|108818.4|17
1729240350000|2024-10-18 08:32:30|108844.8|108819.8|108852.3|108827.3|108853.3|108828.3|108843.5|108818.5|22
1729240360000|2024-10-18 08:32:40|108852.7|108827.7|108852.8|108827.8|108853|108828|108852.4|108827.4|10
1729240370000|2024-10-18 08:32:50|108853|108828|108856.4|108831.4|108856.4|108831.4|108851.8|108826.8|12
1729240380000|2024-10-18 08:33:00|108856|108831|108858.5|108833.5|108858.5|108833.5|108855.9|108830.9|9
1729240390000|2024-10-18 08:33:10|108858.4|108833.4|108852|108827|108858.4|108833.4|108852|108827|18
1729240400000|2024-10-18 08:33:20|108851.9|108826.9|108853.1|108828.1|108853.6|108828.6|108851.9|108826.9|11
1729240410000|2024-10-18 08:33:30|108853.7|108828.7|108847.1|108822.1|108853.8|108828.8|108843.3|108818.3|17
1729240420000|2024-10-18 08:33:40|108846.5|108821.5|108846.5|108821.5|108846.6|108821.6|108846.2|108821.2|7
1729240430000|2024-10-18 08:33:50|108847.1|108822.1|108846.9|108821.9|108847.5|108822.5|108846.5|108821.5|10
1729240440000|2024-10-18 08:34:00|108846.8|108821.8|108845.7|108820.7|108846.8|108821.8|108845.7|108820.7|6
1729240450000|2024-10-18 08:34:10|108844.9|108819.9|108844.5|108819.5|108845.5|108820.5|108843.7|108818.7|6
1729240460000|2024-10-18 08:34:20|108846.2|108821.2|108852.7|108827.7|108852.7|108827.7|108846.2|108821.2|14
1729240470000|2024-10-18 08:34:30|108853.1|108828.1|108847.1|108822.1|108853.1|108828.1|108847.1|108822.1|12
1729240480000|2024-10-18 08:34:40|108847|108822|108845.7|108820.7|108850.2|108825.2|108845.6|108820.6|17
1729240490000|2024-10-18 08:34:50|108846.7|108821.7|108865.1|108840.1|108865.1|108840.1|108846.7|108821.7|20
1729240500000|2024-10-18 08:35:00|108865.5|108840.5|108863.9|108838.9|108865.5|108840.5|108863.3|108838.3|8
1729240510000|2024-10-18 08:35:10|108864|108839|108865.5|108840.5|108865.5|108840.5|108863.7|108838.7|6
1729240520000|2024-10-18 08:35:20|108864.7|108839.7|108872|108847|108872|108847|108863.5|108838.5|15
1729240530000|2024-10-18 08:35:30|108872.1|108847.1|108873.4|108848.4|108873.4|108848.4|108872.1|108847.1|7
1729240540000|2024-10-18 08:35:40|108873.8|108848.8|108871.9|108846.9|108874.2|108849.2|108871.3|108846.3|12
1729240550000|2024-10-18 08:35:50|108871.8|108846.8|108886.1|108861.1|108886.1|108861.1|108871.8|108846.8|15
1729240560000|2024-10-18 08:36:00|108886.6|108861.6|108880.8|108855.8|108886.9|108861.9|108879.4|108854.4|15
1729240570000|2024-10-18 08:36:10|108881|108856|108869.1|108844.1|108881.1|108856.1|108867.2|108842.2|22
1729240580000|2024-10-18 08:36:20|108868.4|108843.4|108868.9|108843.9|108869|108844|108868.1|108843.1|10
1729240590000|2024-10-18 08:36:30|108869.1|108844.1|108870.6|108845.6|108871.7|108846.7|108869.1|108844.1|16
1729240600000|2024-10-18 08:36:40|108870.9|108845.9|108878.1|108853.1|108880.3|108855.3|108870.9|108845.9|29
1729240610000|2024-10-18 08:36:50|108878|108853|108880.5|108855.5|108880.5|108855.5|108877.2|108852.2|15
1729240620000|2024-10-18 08:37:00|108881.4|108856.4|108882.1|108857.1|108883.2|108858.2|108881.4|108856.4|17
1729240630000|2024-10-18 08:37:10|108881.9|108856.9|108888.4|108863.4|108888.4|108863.4|108881.9|108856.9|12
1729240640000|2024-10-18 08:37:20|108888|108863|108887.3|108862.3|108888|108863|108885.7|108860.7|12
1729240650000|2024-10-18 08:37:30|108887.5|108862.5|108888.6|108863.6|108888.6|108863.6|108887.5|108862.5|3
1729240660000|2024-10-18 08:37:40|108888.8|108863.8|108888.2|108863.2|108888.8|108863.8|108888.2|108863.2|6
1729240670000|2024-10-18 08:37:50|108889.4|108864.4|108888.1|108863.1|108892.2|108867.2|108888.1|108863.1|14
1729240680000|2024-10-18 08:38:00|108887.1|108862.1|108887.4|108862.4|108887.5|108862.5|108887.1|108862.1|6
1729240690000|2024-10-18 08:38:10|108888.2|108863.2|108896.4|108871.4|108897.3|108872.3|108888.2|108863.2|25
1729240700000|2024-10-18 08:38:20|108896.7|108871.7|108897.8|108872.8|108899.1|108874.1|108896.7|108871.7|18
1729240710000|2024-10-18 08:38:30|108897.7|108872.7|108895.5|108870.5|108899.5|108874.5|108895.5|108870.5|19
1729240720000|2024-10-18 08:38:40|108895.4|108870.4|108898.2|108873.2|108900.4|108875.4|108894.6|108869.6|11
1729240730000|2024-10-18 08:38:50|108898.6|108873.6|108895.7|108870.7|108898.6|108873.6|108895.6|108870.6|9
1729240740000|2024-10-18 08:39:00|108895.5|108870.5|108882.2|108857.2|108898|108873|108869.2|108844.2|32
1729240750000|2024-10-18 08:39:10|108882.1|108857.1|108878.8|108853.8|108882.1|108857.1|108871.8|108846.8|22
1729240760000|2024-10-18 08:39:20|108879.4|108854.4|108882.6|108857.6|108882.9|108857.9|108879|108854|9
1729240770000|2024-10-18 08:39:30|108882.8|108857.8|108883.9|108858.9|108884.3|108859.3|108882.8|108857.8|9
1729240780000|2024-10-18 08:39:40|108881.2|108856.2|108877.1|108852.1|108881.2|108856.2|108877.1|108852.1|8
1729240790000|2024-10-18 08:39:50|108877.3|108852.3|108868.6|108843.6|108877.3|108852.3|108868.1|108843.1|13
1729240800000|2024-10-18 08:40:00|108868.5|108843.5|108865.7|108840.7|108871.1|108846.1|108864.9|108839.9|20
1729240810000|2024-10-18 08:40:10|108864.8|108839.8|108861|108836|108864.8|108839.8|108857.1|108832.1|29
1729240820000|2024-10-18 08:40:20|108863.8|108838.8|108860|108835|108864.5|108839.5|108860|108835|28
1729240830000|2024-10-18 08:40:30|108861.6|108836.6|108861.4|108836.4|108862.7|108837.7|108861.2|108836.2|12
1729240840000|2024-10-18 08:40:40|108860.8|108835.8|108860|108835|108860.8|108835.8|108860|108835|4
1729240850000|2024-10-18 08:40:50|108860.2|108835.2|108861.1|108836.1|108862.1|108837.1|108860.1|108835.1|15
1729240860000|2024-10-18 08:41:00|108861|108836|108845|108820|108861|108836|108844.7|108819.7|26
1729240870000|2024-10-18 08:41:10|108844.5|108819.5|108845.7|108820.7|108845.7|108820.7|108843.6|108818.6|9
1729240880000|2024-10-18 08:41:20|108845.1|108820.1|108839.1|108814.1|108845.1|108820.1|108836.9|108811.9|21
1729240890000|2024-10-18 08:41:30|108839.5|108814.5|108839.6|108814.6|108840|108815|108838.8|108813.8|18
1729240900000|2024-10-18 08:41:40|108839.7|108814.7|108847.5|108822.5|108847.5|108822.5|108839.7|108814.7|14
1729240910000|2024-10-18 08:41:50|108847.6|108822.6|108848.6|108823.6|108848.6|108823.6|108847.6|108822.6|5
1729240920000|2024-10-18 08:42:00|108848.2|108823.2|108846.2|108821.2|108848.2|108823.2|108846|108821|17
1729240930000|2024-10-18 08:42:10|108846.3|108821.3|108846.5|108821.5|108846.5|108821.5|108845.4|108820.4|8
1729240940000|2024-10-18 08:42:20|108846.7|108821.7|108848.4|108823.4|108848.4|108823.4|108843.8|108818.8|11
1729240950000|2024-10-18 08:42:30|108848.3|108823.3|108848.5|108823.5|108849.2|108824.2|108848.3|108823.3|7
1729240960000|2024-10-18 08:42:40|108847.6|108822.6|108820.8|108795.8|108847.6|108822.6|108817.8|108792.8|32
1729240970000|2024-10-18 08:42:50|108822|108797|108838|108813|108838.3|108813.3|108819.7|108794.7|30
1729240980000|2024-10-18 08:43:00|108838.1|108813.1|108840|108815|108840.4|108815.4|108838.1|108813.1|10
1729240990000|2024-10-18 08:43:10|108840.1|108815.1|108839.9|108814.9|108840.2|108815.2|108839.7|108814.7|11
1729241000000|2024-10-18 08:43:20|108840.1|108815.1|108845|108820|108845.1|108820.1|108839|108814|21
1729241010000|2024-10-18 08:43:30|108844.6|108819.6|108835.1|108810.1|108844.6|108819.6|108835.1|108810.1|21
1729241020000|2024-10-18 08:43:40|108835.3|108810.3|108839.1|108814.1|108839.1|108814.1|108835.3|108810.3|13
1729241030000|2024-10-18 08:43:50|108839.6|108814.6|108847.7|108822.7|108847.7|108822.7|108839.6|108814.6|23
1729241040000|2024-10-18 08:44:00|108847.6|108822.6|108848.3|108823.3|108849.1|108824.1|108847.1|108822.1|17
1729241050000|2024-10-18 08:44:10|108847.7|108822.7|108847.9|108822.9|108848.5|108823.5|108846.7|108821.7|17
1729241060000|2024-10-18 08:44:20|108848.2|108823.2|108849.9|108824.9|108849.9|108824.9|108848.2|108823.2|16
1729241070000|2024-10-18 08:44:30|108850.6|108825.6|108855|108830|108857.9|108832.9|108850.6|108825.6|15
1729241080000|2024-10-18 08:44:40|108854.9|108829.9|108849.5|108824.5|108855.6|108830.6|108849.5|108824.5|18
1729241090000|2024-10-18 08:44:50|108850.1|108825.1|108844.2|108819.2|108850.1|108825.1|108844.2|108819.2|20
1729241100000|2024-10-18 08:45:00|108843.7|108818.7|108853.6|108828.6|108853.6|108828.6|108843.1|108818.1|20
1729241110000|2024-10-18 08:45:10|108853.8|108828.8|108852.3|108827.3|108854.5|108829.5|108849.7|108824.7|17
1729241120000|2024-10-18 08:45:20|108852.4|108827.4|108852.9|108827.9|108852.9|108827.9|108852.3|108827.3|9
1729241130000|2024-10-18 08:45:30|108852.7|108827.7|108858.9|108833.9|108859.3|108834.3|108847.1|108822.1|27
1729241140000|2024-10-18 08:45:40|108859.6|108834.6|108854.2|108829.2|108860.5|108835.5|108853.8|108828.8|24
1729241150000|2024-10-18 08:45:50|108854.1|108829.1|108855.3|108830.3|108858.6|108833.6|108853.7|108828.7|22
1729241160000|2024-10-18 08:46:00|108855.2|108830.2|108855.2|108830.2|108856.5|108831.5|108853.6|108828.6|14
1729241170000|2024-10-18 08:46:10|108855.3|108830.3|108853.2|108828.2|108855.3|108830.3|108852.7|108827.7|13
1729241180000|2024-10-18 08:46:20|108853.3|108828.3|108853|108828|108854.9|108829.9|108852.2|108827.2|17
1729241190000|2024-10-18 08:46:30|108853.3|108828.3|108849.9|108824.9|108854.3|108829.3|108849.9|108824.9|17
1729241200000|2024-10-18 08:46:40|108850.3|108825.3|108844.2|108819.2|108850.3|108825.3|108844.2|108819.2|21
1729241210000|2024-10-18 08:46:50|108844|108819|108842.5|108817.5|108844.1|108819.1|108842.5|108817.5|9
1729241220000|2024-10-18 08:47:00|108842.4|108817.4|108839.7|108814.7|108842.9|108817.9|108839.7|108814.7|15
1729241230000|2024-10-18 08:47:10|108840.5|108815.5|108844.9|108819.9|108844.9|108819.9|108840.5|108815.5|21
1729241240000|2024-10-18 08:47:20|108845.5|108820.5|108856.8|108831.8|108858.2|108833.2|108845.5|108820.5|22
1729241250000|2024-10-18 08:47:30|108855.5|108830.5|108856.1|108831.1|108856.6|108831.6|108855.5|108830.5|21
1729241260000|2024-10-18 08:47:40|108855.8|108830.8|108854.2|108829.2|108855.8|108830.8|108853.4|108828.4|18
1729241270000|2024-10-18 08:47:50|108854.1|108829.1|108853.6|108828.6|108854.2|108829.2|108853.6|108828.6|8
1729241280000|2024-10-18 08:48:00|108853.3|108828.3|108858.7|108833.7|108858.8|108833.8|108853.3|108828.3|15
1729241290000|2024-10-18 08:48:10|108858.8|108833.8|108862.1|108837.1|108862.2|108837.2|108858.8|108833.8|22
1729241300000|2024-10-18 08:48:20|108863|108838|108869.7|108844.7|108871|108846|108863|108838|23
1729241310000|2024-10-18 08:48:30|108869.6|108844.6|108860.2|108835.2|108869.6|108844.6|108860.2|108835.2|17
1729241320000|2024-10-18 08:48:40|108860.1|108835.1|108860.4|108835.4|108863|108838|108860.1|108835.1|14
1729241330000|2024-10-18 08:48:50|108859.6|108834.6|108856.6|108831.6|108859.6|108834.6|108856.4|108831.4|8
1729241340000|2024-10-18 08:49:00|108855.6|108830.6|108852.7|108827.7|108855.6|108830.6|108852.2|108827.2|18
1729241350000|2024-10-18 08:49:10|108853|108828|108855.6|108830.6|108857.2|108832.2|108853|108828|18
1729241360000|2024-10-18 08:49:20|108855|108830|108847.3|108822.3|108855|108830|108847.3|108822.3|15
1729241370000|2024-10-18 08:49:30|108847.9|108822.9|108866.8|108841.8|108870.5|108845.5|108847.9|108822.9|33
1729241380000|2024-10-18 08:49:40|108866.1|108841.1|108868.3|108843.3|108869|108844|108865.4|108840.4|21
1729241390000|2024-10-18 08:49:50|108868.2|108843.2|108878.8|108853.8|108881.3|108856.3|108867.8|108842.8|32
1729241400000|2024-10-18 08:50:00|108878.9|108853.9|108878.8|108853.8|108879.4|108854.4|108878.8|108853.8|11
1729241410000|2024-10-18 08:50:10|108879|108854|108879.2|108854.2|108880.3|108855.3|108879|108854|17
1729241420000|2024-10-18 08:50:20|108879.3|108854.3|108879.7|108854.7|108880.3|108855.3|108874.6|108849.6|18
1729241430000|2024-10-18 08:50:30|108879.8|108854.8|108878.5|108853.5|108880.1|108855.1|108878.4|108853.4|9
1729241440000|2024-10-18 08:50:40|108878.6|108853.6|108883.5|108858.5|108883.5|108858.5|108878.6|108853.6|19
1729241450000|2024-10-18 08:50:50|108885.1|108860.1|108872.4|108847.4|108885.9|108860.9|108872.4|108847.4|31
1729241460000|2024-10-18 08:51:00|108872.7|108847.7|108874.8|108849.8|108875.3|108850.3|108872.6|108847.6|12
1729241470000|2024-10-18 08:51:10|108874.7|108849.7|108875.2|108850.2|108875.4|108850.4|108874.7|108849.7|7
1729241480000|2024-10-18 08:51:20|108875.1|108850.1|108875.4|108850.4|108876.7|108851.7|108874.8|108849.8|16
1729241490000|2024-10-18 08:51:30|108874.5|108849.5|108887.7|108862.7|108888.1|108863.1|108874.3|108849.3|23
1729241500000|2024-10-18 08:51:40|108887.1|108862.1|108892.4|108867.4|108894.4|108869.4|108886.7|108861.7|25
1729241510000|2024-10-18 08:51:50|108893.4|108868.4|108891.9|108866.9|108896.4|108871.4|108888.8|108863.8|17
1729241520000|2024-10-18 08:52:00|108890.8|108865.8|108892.9|108867.9|108892.9|108867.9|108890.7|108865.7|15
1729241530000|2024-10-18 08:52:10|108892.8|108867.8|108892.3|108867.3|108892.8|108867.8|108891.4|108866.4|9
1729241540000|2024-10-18 08:52:20|108893|108868|108892.3|108867.3|108895.4|108870.4|108892.3|108867.3|20
1729241550000|2024-10-18 08:52:30|108892.1|108867.1|108884.4|108859.4|108892.1|108867.1|108884|108859|21
1729241560000|2024-10-18 08:52:40|108884.6|108859.6|108884.4|108859.4|108884.6|108859.6|108882.1|108857.1|19
1729241570000|2024-10-18 08:52:50|108883.5|108858.5|108881.9|108856.9|108885.1|108860.1|108879.6|108854.6|27
1729241580000|2024-10-18 08:53:00|108882|108857|108880.8|108855.8|108884.5|108859.5|108879.8|108854.8|28
1729241590000|2024-10-18 08:53:10|108880.7|108855.7|108883.7|108858.7|108883.9|108858.9|108879.8|108854.8|23
1729241600000|2024-10-18 08:53:20|108884|108859|108885.3|108860.3|108886.5|108861.5|108883.7|108858.7|17
1729241610000|2024-10-18 08:53:30|108885.2|108860.2|108884.5|108859.5|108886.6|108861.6|108883.8|108858.8|12
1729241620000|2024-10-18 08:53:40|108884.6|108859.6|108884.8|108859.8|108885.8|108860.8|108884.6|108859.6|10
1729241630000|2024-10-18 08:53:50|108884.7|108859.7|108881.6|108856.6|108884.7|108859.7|108881.6|108856.6|6
1729241640000|2024-10-18 08:54:00|108882.6|108857.6|108882.2|108857.2|108882.7|108857.7|108881.2|108856.2|12
1729241650000|2024-10-18 08:54:10|108882.6|108857.6|108885.6|108860.6|108885.6|108860.6|108882.2|108857.2|15
1729241660000|2024-10-18 08:54:20|108885.9|108860.9|108886.9|108861.9|108887.4|108862.4|108885.3|108860.3|13
1729241670000|2024-10-18 08:54:30|108887.5|108862.5|108888.4|108863.4|108901.9|108876.9|108886|108861|23
1729241680000|2024-10-18 08:54:40|108888.1|108863.1|108890|108865|108891.7|108866.7|108887.7|108862.7|23
1729241690000|2024-10-18 08:54:50|108889.5|108864.5|108888|108863|108889.5|108864.5|108886.9|108861.9|16
1729241700000|2024-10-18 08:55:00|108887.7|108862.7|108841.2|108816.2|108887.7|108862.7|108841.1|108816.1|41
1729241710000|2024-10-18 08:55:10|108841|108816|108838.5|108813.5|108841.2|108816.2|108837|108812|21
1729241720000|2024-10-18 08:55:20|108838.4|108813.4|108819|108794|108838.4|108813.4|108819|108794|31
1729241730000|2024-10-18 08:55:30|108822.3|108797.3|108814.8|108789.8|108828.1|108803.1|108814.8|108789.8|30
1729241740000|2024-10-18 08:55:40|108814.5|108789.5|108803.6|108778.6|108815.3|108790.3|108803.6|108778.6|28
1729241750000|2024-10-18 08:55:50|108803.3|108778.3|108803.7|108778.7|108809.9|108784.9|108799.4|108774.4|20
1729241760000|2024-10-18 08:56:00|108804.1|108779.1|108794.2|108769.2|108804.1|108779.1|108793.5|108768.5|28
1729241770000|2024-10-18 08:56:10|108793.4|108768.4|108781.6|108756.6|108799|108774|108780.9|108755.9|23
1729241780000|2024-10-18 08:56:20|108781.3|108756.3|108773.7|108748.7|108781.3|108756.3|108772.8|108747.8|22
1729241790000|2024-10-18 08:56:30|108773.5|108748.5|108777.3|108752.3|108782.8|108757.8|108771.2|108746.2|35
1729241800000|2024-10-18 08:56:40|108779.2|108754.2|108778.3|108753.3|108782.2|108757.2|108777.8|108752.8|14
1729241810000|2024-10-18 08:56:50|108780.7|108755.7|108782.6|108757.6|108782.6|108757.6|108780.2|108755.2|21
1729241820000|2024-10-18 08:57:00|108783|108758|108796.4|108771.4|108796.4|108771.4|108781.4|108756.4|18
1729241830000|2024-10-18 08:57:10|108797.2|108772.2|108793.4|108768.4|108799.2|108774.2|108792.8|108767.8|25
1729241840000|2024-10-18 08:57:20|108793|108768|108796.2|108771.2|108798.7|108773.7|108789.1|108764.1|19
1729241850000|2024-10-18 08:57:30|108795.8|108770.8|108788.6|108763.6|108795.8|108770.8|108788.6|108763.6|15
1729241860000|2024-10-18 08:57:40|108788|108763|108791.4|108766.4|108793|108768|108788|108763|13
1729241870000|2024-10-18 08:57:50|108791.3|108766.3|108797.8|108772.8|108800|108775|108791.3|108766.3|17
1729241880000|2024-10-18 08:58:00|108798.1|108773.1|108792.9|108767.9|108799|108774|108792.9|108767.9|22
1729241890000|2024-10-18 08:58:10|108793.1|108768.1|108790.6|108765.6|108795.1|108770.1|108790.6|108765.6|13
1729241900000|2024-10-18 08:58:20|108789.3|108764.3|108800|108775|108800|108775|108781.8|108756.8|29
1729241910000|2024-10-18 08:58:30|108800.3|108775.3|108791.1|108766.1|108800.3|108775.3|108787.8|108762.8|36
1729241920000|2024-10-18 08:58:40|108792.1|108767.1|108793.5|108768.5|108794.2|108769.2|108791.8|108766.8|17
1729241930000|2024-10-18 08:58:50|108793.7|108768.7|108797.2|108772.2|108797.2|108772.2|108793.6|108768.6|17
1729241940000|2024-10-18 08:59:00|108797.3|108772.3|108798.1|108773.1|108806.1|108781.1|108796.4|108771.4|34
1729241950000|2024-10-18 08:59:10|108798.2|108773.2|108797.1|108772.1|108799.1|108774.1|108797|108772|19
1729241960000|2024-10-18 08:59:20|108798|108773|108796.7|108771.7|108798.2|108773.2|108794.9|108769.9|22
1729241970000|2024-10-18 08:59:30|108797|108772|108785.3|108760.3|108797|108772|108785.3|108760.3|24
1729241980000|2024-10-18 08:59:40|108786|108761|108783|108758|108786|108761|108782.4|108757.4|30
1729241990000|2024-10-18 08:59:50|108781.7|108756.7|108782|108757|108785.3|108760.3|108777.7|108752.7|24
1729242000000|2024-10-18 09:00:00|108781.8|108756.8|108772.1|108747.1|108781.8|108756.8|108769.4|108744.4|29
1729242010000|2024-10-18 09:00:10|108772.2|108747.2|108795.3|108770.3|108795.3|108770.3|108772.1|108747.1|22
1729242020000|2024-10-18 09:00:20|108795|108770|108799|108774|108799|108774|108794.7|108769.7|21
1729242030000|2024-10-18 09:00:30|108798.6|108773.6|108798|108773|108798.9|108773.9|108798|108773|9
1729242040000|2024-10-18 09:00:40|108798.1|108773.1|108805.8|108780.8|108805.9|108780.9|108798.1|108773.1|14
1729242050000|2024-10-18 09:00:50|108805.2|108780.2|108802.4|108777.4|108805.3|108780.3|108802.4|108777.4|14
1729242060000|2024-10-18 09:01:00|108812.4|108787.4|108828.1|108803.1|108828.1|108803.1|108812.4|108787.4|26
1729242070000|2024-10-18 09:01:10|108827.4|108802.4|108826.5|108801.5|108827.4|108802.4|108826.2|108801.2|10
1729242080000|2024-10-18 09:01:20|108827.8|108802.8|108837.9|108812.9|108838.2|108813.2|108826.8|108801.8|29
1729242090000|2024-10-18 09:01:30|108837.2|108812.2|108847.6|108822.6|108847.6|108822.6|108837.2|108812.2|27
1729242100000|2024-10-18 09:01:40|108847.8|108822.8|108850.4|108825.4|108851.6|108826.6|108847.8|108822.8|19
1729242110000|2024-10-18 09:01:50|108850.2|108825.2|108834.5|108809.5|108850.2|108825.2|108833.6|108808.6|22
1729242120000|2024-10-18 09:02:00|108835.5|108810.5|108820.6|108795.6|108835.5|108810.5|108820.6|108795.6|23
1729242130000|2024-10-18 09:02:10|108820.3|108795.3|108822.7|108797.7|108828.6|108803.6|108820.3|108795.3|24
1729242140000|2024-10-18 09:02:20|108823.5|108798.5|108822.3|108797.3|108824.5|108799.5|108821.5|108796.5|15
1729242150000|2024-10-18 09:02:30|108822.8|108797.8|108831.8|108806.8|108832.2|108807.2|108822.3|108797.3|15
1729242160000|2024-10-18 09:02:40|108832.3|108807.3|108831.9|108806.9|108832.3|108807.3|108831.8|108806.8|10
1729242170000|2024-10-18 09:02:50|108831.2|108806.2|108822.9|108797.9|108831.2|108806.2|108820.6|108795.6|21
1729242180000|2024-10-18 09:03:00|108824.2|108799.2|108824.4|108799.4|108824.7|108799.7|108821.8|108796.8|21
1729242190000|2024-10-18 09:03:10|108823.7|108798.7|108825.2|108800.2|108831.6|108806.6|108823.7|108798.7|30
1729242200000|2024-10-18 09:03:20|108824.8|108799.8|108825.9|108800.9|108826.4|108801.4|108824.1|108799.1|11
1729242210000|2024-10-18 09:03:30|108826.4|108801.4|108825.3|108800.3|108826.4|108801.4|108824.9|108799.9|13
1729242220000|2024-10-18 09:03:40|108824.5|108799.5|108825|108800|108826.3|108801.3|108824.5|108799.5|7
1729242230000|2024-10-18 09:03:50|108824.9|108799.9|108825.1|108800.1|108826.3|108801.3|108824.9|108799.9|11
1729242240000|2024-10-18 09:04:00|108824.7|108799.7|108825|108800|108825|108800|108824.1|108799.1|9
1729242250000|2024-10-18 09:04:10|108824.3|108799.3|108831.9|108806.9|108831.9|108806.9|108823.1|108798.1|18
1729242260000|2024-10-18 09:04:20|108832.2|108807.2|108817|108792|108832.7|108807.7|108815.9|108790.9|29
1729242270000|2024-10-18 09:04:30|108817.1|108792.1|108817.1|108792.1|108817.1|108792.1|108817.1|108792.1|1
1729242280000|2024-10-18 09:04:40|108817.2|108792.2|108810.3|108785.3|108817.2|108792.2|108810.3|108785.3|19
1729242290000|2024-10-18 09:04:50|108810.6|108785.6|108810.4|108785.4|108810.6|108785.6|108808.9|108783.9|9
1729242300000|2024-10-18 09:05:00|108810.8|108785.8|108813.8|108788.8|108813.8|108788.8|108810.1|108785.1|12
1729242310000|2024-10-18 09:05:10|108813.9|108788.9|108813.9|108788.9|108814|108789|108813.4|108788.4|9
1729242320000|2024-10-18 09:05:20|108813.6|108788.6|108805.2|108780.2|108813.6|108788.6|108804.8|108779.8|17
1729242330000|2024-10-18 09:05:30|108805.1|108780.1|108804.8|108779.8|108805.2|108780.2|108804.8|108779.8|7
1729242340000|2024-10-18 09:05:40|108803.6|108778.6|108805.2|108780.2|108805.3|108780.3|108802.1|108777.1|12
1729242350000|2024-10-18 09:05:50|108805|108780|108797.8|108772.8|108805.3|108780.3|108797.6|108772.6|14
1729242360000|2024-10-18 09:06:00|108797.7|108772.7|108784.9|108759.9|108797.7|108772.7|108784.8|108759.8|17
1729242370000|2024-10-18 09:06:10|108785.6|108760.6|108783.6|108758.6|108787.4|108762.4|108782.8|108757.8|16
1729242380000|2024-10-18 09:06:20|108783.4|108758.4|108776.2|108751.2|108783.4|108758.4|108776.1|108751.1|18
1729242390000|2024-10-18 09:06:30|108776.3|108751.3|108732.6|108707.6|108776.3|108751.3|108724.4|108699.4|30
1729242400000|2024-10-18 09:06:40|108731.3|108706.3|108734|108709|108734|108709|108726.5|108701.5|26
1729242410000|2024-10-18 09:06:50|108734.5|108709.5|108730.1|108705.1|108734.6|108709.6|108729|108704|23
1729242420000|2024-10-18 09:07:00|108730.2|108705.2|108727.7|108702.7|108731.2|108706.2|108727.1|108702.1|25
1729242430000|2024-10-18 09:07:10|108727.9|108702.9|108736.8|108711.8|108739.3|108714.3|108727.9|108702.9|19
1729242440000|2024-10-18 09:07:20|108736.6|108711.6|108744.4|108719.4|108744.4|108719.4|108736.5|108711.5|25
1729242450000|2024-10-18 09:07:30|108744.5|108719.5|108743.9|108718.9|108745.2|108720.2|108743|108718|16
1729242460000|2024-10-18 09:07:40|108743.8|108718.8|108740.8|108715.8|108743.9|108718.9|108740.1|108715.1|14
1729242470000|2024-10-18 09:07:50|108740.6|108715.6|108741.4|108716.4|108742.3|108717.3|108740.3|108715.3|10
1729242480000|2024-10-18 09:08:00|108740.8|108715.8|108735|108710|108742.1|108717.1|108735|108710|23
1729242490000|2024-10-18 09:08:10|108736.4|108711.4|108742.1|108717.1|108742.1|108717.1|108736.4|108711.4|14
1729242500000|2024-10-18 09:08:20|108742.9|108717.9|108743.4|108718.4|108743.4|108718.4|108739.7|108714.7|21
1729242510000|2024-10-18 09:08:30|108743|108718|108746.7|108721.7|108746.7|108721.7|108743|108718|11
1729242520000|2024-10-18 09:08:40|108746.4|108721.4|108742.4|108717.4|108746.6|108721.6|108742.4|108717.4|9
1729242530000|2024-10-18 09:08:50|108742|108717|108746.8|108721.8|108746.8|108721.8|108742|108717|13
1729242540000|2024-10-18 09:09:00|108746.9|108721.9|108745.5|108720.5|108747.1|108722.1|108742.6|108717.6|11
1729242550000|2024-10-18 09:09:10|108745.6|108720.6|108745.8|108720.8|108745.8|108720.8|108745.6|108720.6|4
1729242560000|2024-10-18 09:09:20|108746.4|108721.4|108742.1|108717.1|108747.5|108722.5|108741.9|108716.9|16
1729242570000|2024-10-18 09:09:30|108741.8|108716.8|108743.6|108718.6|108743.8|108718.8|108741.6|108716.6|8
1729242580000|2024-10-18 09:09:40|108744.1|108719.1|108748.5|108723.5|108748.5|108723.5|108744.1|108719.1|18
1729242590000|2024-10-18 09:09:50|108748.2|108723.2|108747.5|108722.5|108748.2|108723.2|108747.1|108722.1|9
1729242600000|2024-10-18 09:10:00|108747.2|108722.2|108742.7|108717.7|108747.2|108722.2|108742.4|108717.4|11
1729242610000|2024-10-18 09:10:10|108742.8|108717.8|108728.9|108703.9|108746.5|108721.5|108728.9|108703.9|22
1729242620000|2024-10-18 09:10:20|108728.6|108703.6|108707.6|108682.6|108729.6|108704.6|108690.4|108665.4|23
1729242630000|2024-10-18 09:10:30|108707.3|108682.3|108709.2|108684.2|108710.4|108685.4|108706.8|108681.8|22
1729242640000|2024-10-18 09:10:40|108708|108683|108704.8|108679.8|108712.6|108687.6|108704.8|108679.8|16
1729242650000|2024-10-18 09:10:50|108699.9|108674.9|108698.1|108673.1|108703.1|108678.1|108693.1|108668.1|20
1729242660000|2024-10-18 09:11:00|108697.9|108672.9|108696.8|108671.8|108701.3|108676.3|108696.5|108671.5|21
1729242670000|2024-10-18 09:11:10|108696.9|108671.9|108697.1|108672.1|108697.8|108672.8|108696.9|108671.9|10
1729242680000|2024-10-18 09:11:20|108696.9|108671.9|108693.6|108668.6|108696.9|108671.9|108693.6|108668.6|12
1729242690000|2024-10-18 09:11:30|108693.4|108668.4|108686.1|108661.1|108693.4|108668.4|108686.1|108661.1|17
1729242700000|2024-10-18 09:11:40|108686|108661|108684.7|108659.7|108686|108661|108682.2|108657.2|19
1729242710000|2024-10-18 09:11:50|108684.1|108659.1|108678.7|108653.7|108684.1|108659.1|108678|108653|16
1729242720000|2024-10-18 09:12:00|108678.8|108653.8|108678.7|108653.7|108679|108654|108678.6|108653.6|5
1729242730000|2024-10-18 09:12:10|108678.8|108653.8|108679.3|108654.3|108679.5|108654.5|108678.6|108653.6|12
1729242740000|2024-10-18 09:12:20|108679.4|108654.4|108684.2|108659.2|108684.2|108659.2|108678.5|108653.5|13
1729242750000|2024-10-18 09:12:30|108683.5|108658.5|108670.4|108645.4|108683.5|108658.5|108669.5|108644.5|27
1729242760000|2024-10-18 09:12:40|108669.9|108644.9|108670.2|108645.2|108670.6|108645.6|108669.9|108644.9|9
1729242770000|2024-10-18 09:12:50|108670.1|108645.1|108666.5|108641.5|108670.1|108645.1|108663.5|108638.5|15
1729242780000|2024-10-18 09:13:00|108667.3|108642.3|108674.4|108649.4|108674.4|108649.4|108666.7|108641.7|20
1729242790000|2024-10-18 09:13:10|108675.7|108650.7|108678.8|108653.8|108678.8|108653.8|108675.7|108650.7|9
1729242800000|2024-10-18 09:13:20|108678.9|108653.9|108650.6|108625.6|108678.9|108653.9|108648.7|108623.7|20
1729242810000|2024-10-18 09:13:30|108650.3|108625.3|108647.5|108622.5|108650.3|108625.3|108646.2|108621.2|20
1729242820000|2024-10-18 09:13:40|108647.3|108622.3|108651.7|108626.7|108651.7|108626.7|108646.9|108621.9|22
1729242830000|2024-10-18 09:13:50|108651.6|108626.6|108652.7|108627.7|108652.8|108627.8|108650.6|108625.6|16
1729242840000|2024-10-18 09:14:00|108652.4|108627.4|108640|108615|108652.4|108627.4|108639.6|108614.6|22
1729242850000|2024-10-18 09:14:10|108640.4|108615.4|108640.4|108615.4|108640.6|108615.6|108639.9|108614.9|12
1729242860000|2024-10-18 09:14:20|108640.2|108615.2|108638.4|108613.4|108640.2|108615.2|108638.4|108613.4|10
1729242870000|2024-10-18 09:14:30|108639.5|108614.5|108633.6|108608.6|108641.7|108616.7|108628.6|108603.6|28
1729242880000|2024-10-18 09:14:40|108633.5|108608.5|108635|108610|108635.9|108610.9|108633.2|108608.2|15
1729242890000|2024-10-18 09:14:50|108637.6|108612.6|108633.2|108608.2|108638.7|108613.7|108628.2|108603.2|24
1729242900000|2024-10-18 09:15:00|108633.5|108608.5|108629.3|108604.3|108635.3|108610.3|108629.3|108604.3|22
1729242910000|2024-10-18 09:15:10|108629.2|108604.2|108628.8|108603.8|108629.2|108604.2|108626.5|108601.5|7
1729242920000|2024-10-18 09:15:20|108629.6|108604.6|108636.6|108611.6|108637.5|108612.5|108629.6|108604.6|23
1729242930000|2024-10-18 09:15:30|108637.3|108612.3|108657.4|108632.4|108657.7|108632.7|108636.4|108611.4|24
1729242940000|2024-10-18 09:15:40|108657.5|108632.5|108671.9|108646.9|108671.9|108646.9|108657.5|108632.5|34
1729242950000|2024-10-18 09:15:50|108672.7|108647.7|108682.6|108657.6|108682.9|108657.9|108672.4|108647.4|22
1729242960000|2024-10-18 09:16:00|108684.4|108659.4|108689.7|108664.7|108690.4|108665.4|108684.4|108659.4|18
1729242970000|2024-10-18 09:16:10|108689.4|108664.4|108676.9|108651.9|108695.1|108670.1|108674.1|108649.1|15
1729242980000|2024-10-18 09:16:20|108678|108653|108683.3|108658.3|108683.3|108658.3|108674.8|108649.8|27
1729242990000|2024-10-18 09:16:30|108683.9|108658.9|108684|108659|108685.5|108660.5|108681.6|108656.6|20
1729243000000|2024-10-18 09:16:40|108685.2|108660.2|108688.1|108663.1|108688.1|108663.1|108682.1|108657.1|20
1729243010000|2024-10-18 09:16:50|108687.2|108662.2|108671.8|108646.8|108688.8|108663.8|108667.6|108642.6|22
1729243020000|2024-10-18 09:17:00|108672.1|108647.1|108648.9|108623.9|108672.2|108647.2|108648.9|108623.9|37
1729243030000|2024-10-18 09:17:10|108648.6|108623.6|108645.5|108620.5|108648.6|108623.6|108641.6|108616.6|22
1729243040000|2024-10-18 09:17:20|108646.9|108621.9|108641|108616|108648.1|108623.1|108639.6|108614.6|19
1729243050000|2024-10-18 09:17:30|108641.1|108616.1|108647.7|108622.7|108648.1|108623.1|108640.6|108615.6|13
1729243060000|2024-10-18 09:17:40|108648.7|108623.7|108643.3|108618.3|108649.5|108624.5|108643.1|108618.1|18
1729243070000|2024-10-18 09:17:50|108643|108618|108641.3|108616.3|108643.2|108618.2|108641.3|108616.3|13
1729243080000|2024-10-18 09:18:00|108641.2|108616.2|108642.1|108617.1|108642.1|108617.1|108639.5|108614.5|19
1729243090000|2024-10-18 09:18:10|108642.3|108617.3|108641.1|108616.1|108643.1|108618.1|108641.1|108616.1|8
1729243100000|2024-10-18 09:18:20|108641.5|108616.5|108626.6|108601.6|108642.7|108617.7|108622.2|108597.2|31
1729243110000|2024-10-18 09:18:30|108627.6|108602.6|108629.6|108604.6|108629.6|108604.6|108627.6|108602.6|7
1729243120000|2024-10-18 09:18:40|108630.5|108605.5|108639.5|108614.5|108639.8|108614.8|108630.5|108605.5|16
1729243130000|2024-10-18 09:18:50|108638.8|108613.8|108646.9|108621.9|108646.9|108621.9|108635.8|108610.8|28
1729243140000|2024-10-18 09:19:00|108647.2|108622.2|108646.5|108621.5|108648.4|108623.4|108646.1|108621.1|19
1729243150000|2024-10-18 09:19:10|108646|108621|108644.2|108619.2|108646|108621|108642.7|108617.7|21
1729243160000|2024-10-18 09:19:20|108642.6|108617.6|108644.9|108619.9|108645.1|108620.1|108640.9|108615.9|14
1729243170000|2024-10-18 09:19:30|108646.6|108621.6|108618.6|108593.6|108646.6|108621.6|108618.6|108593.6|30
1729243180000|2024-10-18 09:19:40|108617.2|108592.2|108623.3|108598.3|108627.6|108602.6|108617.2|108592.2|24
1729243190000|2024-10-18 09:19:50|108623|108598|108622.6|108597.6|108623|108598|108619.5|108594.5|17
1729243200000|2024-10-18 09:20:00|108623.6|108598.6|108611.6|108586.6|108626.6|108601.6|108611.2|108586.2|21
1729243210000|2024-10-18 09:20:10|108611.4|108586.4|108610.7|108585.7|108614|108589|108609.2|108584.2|15
1729243220000|2024-10-18 09:20:20|108610.8|108585.8|108629.7|108604.7|108630|108605|108610.7|108585.7|24
1729243230000|2024-10-18 09:20:30|108630.6|108605.6|108628|108603|108630.6|108605.6|108625.6|108600.6|17
1729243240000|2024-10-18 09:20:40|108628.1|108603.1|108641.3|108616.3|108641.3|108616.3|108628.1|108603.1|26
1729243250000|2024-10-18 09:20:50|108640.6|108615.6|108641.2|108616.2|108644.3|108619.3|108640.5|108615.5|20
1729243260000|2024-10-18 09:21:00|108640.9|108615.9|108641.9|108616.9|108641.9|108616.9|108640.3|108615.3|17
1729243270000|2024-10-18 09:21:10|108641.6|108616.6|108641.7|108616.7|108641.8|108616.8|108641.6|108616.6|4
1729243280000|2024-10-18 09:21:20|108642.4|108617.4|108639.3|108614.3|108642.4|108617.4|108638.8|108613.8|18
1729243290000|2024-10-18 09:21:30|108639.2|108614.2|108640|108615|108640.1|108615.1|108638.1|108613.1|15
1729243300000|2024-10-18 09:21:40|108640.4|108615.4|108640.4|108615.4|108641.4|108616.4|108638.8|108613.8|12
1729243310000|2024-10-18 09:21:50|108640.2|108615.2|108634.8|108609.8|108644.3|108619.3|108634.1|108609.1|21
1729243320000|2024-10-18 09:22:00|108634.6|108609.6|108642|108617|108642.4|108617.4|108632.8|108607.8|16
1729243330000|2024-10-18 09:22:10|108642.6|108617.6|108640.9|108615.9|108642.6|108617.6|108640.9|108615.9|6
1729243340000|2024-10-18 09:22:20|108640.8|108615.8|108634.4|108609.4|108640.8|108615.8|108631.9|108606.9|39
1729243350000|2024-10-18 09:22:30|108634|108609|108642.4|108617.4|108642.4|108617.4|108634|108609|12
1729243360000|2024-10-18 09:22:40|108642.2|108617.2|108643.2|108618.2|108647.2|108622.2|108641.1|108616.1|24
1729243370000|2024-10-18 09:22:50|108643.9|108618.9|108629.3|108604.3|108645.2|108620.2|108619.2|108594.2|22
1729243380000|2024-10-18 09:23:00|108630|108605|108643.4|108618.4|108643.5|108618.5|108630|108605|24
1729243390000|2024-10-18 09:23:10|108642.9|108617.9|108631.5|108606.5|108647.2|108622.2|108627.1|108602.1|28
1729243400000|2024-10-18 09:23:20|108631.2|108606.2|108608.1|108583.1|108631.2|108606.2|108606.4|108581.4|29
1729243410000|2024-10-18 09:23:30|108607.6|108582.6|108620.5|108595.5|108621.2|108596.2|108607.6|108582.6|20
1729243420000|2024-10-18 09:23:40|108620.4|108595.4|108607.8|108582.8|108620.5|108595.5|108606.4|108581.4|18
1729243430000|2024-10-18 09:23:50|108607.9|108582.9|108607|108582|108608.2|108583.2|108607|108582|11
1729243440000|2024-10-18 09:24:00|108606.8|108581.8|108606.1|108581.1|108606.8|108581.8|108602.3|108577.3|15
1729243450000|2024-10-18 09:24:10|108606.6|108581.6|108615.1|108590.1|108615.1|108590.1|108606.6|108581.6|10
1729243460000|2024-10-18 09:24:20|108616.6|108591.6|108618.1|108593.1|108619.5|108594.5|108616.6|108591.6|14
1729243470000|2024-10-18 09:24:30|108617.7|108592.7|108610.9|108585.9|108619.6|108594.6|108610.6|108585.6|14
1729243480000|2024-10-18 09:24:40|108610.1|108585.1|108606.6|108581.6|108610.7|108585.7|108606.6|108581.6|13
1729243490000|2024-10-18 09:24:50|108607.2|108582.2|108609.3|108584.3|108611.4|108586.4|108606.5|108581.5|15
1729243500000|2024-10-18 09:25:00|108609.1|108584.1|108616.2|108591.2|108616.3|108591.3|108608.3|108583.3|16
1729243510000|2024-10-18 09:25:10|108616.1|108591.1|108622.7|108597.7|108623.4|108598.4|108614.7|108589.7|28
1729243520000|2024-10-18 09:25:20|108623.9|108598.9|108640.5|108615.5|108640.5|108615.5|108623.9|108598.9|31
1729243530000|2024-10-18 09:25:30|108639.8|108614.8|108637.8|108612.8|108640.5|108615.5|108637.8|108612.8|9
1729243540000|2024-10-18 09:25:40|108638|108613|108631.4|108606.4|108639.3|108614.3|108630.9|108605.9|16
1729243550000|2024-10-18 09:25:50|108631.9|108606.9|108638.5|108613.5|108638.5|108613.5|108631.5|108606.5|26
1729243560000|2024-10-18 09:26:00|108638.8|108613.8|108627.7|108602.7|108643.1|108618.1|108627.6|108602.6|32
1729243570000|2024-10-18 09:26:10|108628|108603|108635.1|108610.1|108635.9|108610.9|108628|108603|20
1729243580000|2024-10-18 09:26:20|108635.3|108610.3|108640.5|108615.5|108643|108618|108635|108610|34
1729243590000|2024-10-18 09:26:30|108641.2|108616.2|108641.4|108616.4|108643.5|108618.5|108641.2|108616.2|13
1729243600000|2024-10-18 09:26:40|108641.5|108616.5|108639.9|108614.9|108643.6|108618.6|108639.9|108614.9|27
1729243610000|2024-10-18 09:26:50|108640.2|108615.2|108640.4|108615.4|108642.4|108617.4|108640|108615|14
1729243620000|2024-10-18 09:27:00|108640.5|108615.5|108642.5|108617.5|108642.5|108617.5|108640.4|108615.4|13
1729243630000|2024-10-18 09:27:10|108642.2|108617.2|108655.6|108630.6|108655.6|108630.6|108639.9|108614.9|31
1729243640000|2024-10-18 09:27:20|108655.1|108630.1|108655.7|108630.7|108655.7|108630.7|108651.8|108626.8|17
1729243650000|2024-10-18 09:27:30|108658.6|108633.6|108659.4|108634.4|108661.5|108636.5|108658.6|108633.6|20
1729243660000|2024-10-18 09:27:40|108659.1|108634.1|108649.1|108624.1|108659.1|108634.1|108644.5|108619.5|22
1729243670000|2024-10-18 09:27:50|108648.8|108623.8|108647|108622|108648.8|108623.8|108645|108620|14
1729243680000|2024-10-18 09:28:00|108647.4|108622.4|108647.7|108622.7|108650.8|108625.8|108647.4|108622.4|14
1729243690000|2024-10-18 09:28:10|108647.8|108622.8|108654.6|108629.6|108654.9|108629.9|108647.6|108622.6|14
1729243700000|2024-10-18 09:28:20|108654.3|108629.3|108653.9|108628.9|108656.4|108631.4|108653.2|108628.2|10
1729243710000|2024-10-18 09:28:30|108654.2|108629.2|108653.3|108628.3|108654.3|108629.3|108653.3|108628.3|8
1729243720000|2024-10-18 09:28:40|108653.4|108628.4|108651.6|108626.6|108654.9|108629.9|108650.5|108625.5|13
1729243730000|2024-10-18 09:28:50|108651.4|108626.4|108654.2|108629.2|108655|108630|108651.1|108626.1|12
1729243740000|2024-10-18 09:29:00|108654.1|108629.1|108653.5|108628.5|108654.4|108629.4|108653.3|108628.3|7
1729243750000|2024-10-18 09:29:10|108654.5|108629.5|108652.7|108627.7|108654.5|108629.5|108652.6|108627.6|9
1729243760000|2024-10-18 09:29:20|108652.9|108627.9|108653.2|108628.2|108653.2|108628.2|108652.7|108627.7|6
1729243770000|2024-10-18 09:29:30|108653.3|108628.3|108653.6|108628.6|108653.7|108628.7|108652.5|108627.5|7
1729243780000|2024-10-18 09:29:40|108653.4|108628.4|108654.6|108629.6|108655.6|108630.6|108653.4|108628.4|15
1729243790000|2024-10-18 09:29:50|108654.7|108629.7|108653.5|108628.5|108655.4|108630.4|108653.2|108628.2|11
1729243800000|2024-10-18 09:30:00|108653.6|108628.6|108659.4|108634.4|108659.4|108634.4|108653.6|108628.6|15
1729243810000|2024-10-18 09:30:10|108658.8|108633.8|108677.4|108652.4|108677.4|108652.4|108658.8|108633.8|22
1729243820000|2024-10-18 09:30:20|108676.6|108651.6|108676.8|108651.8|108677.1|108652.1|108671|108646|22
1729243830000|2024-10-18 09:30:30|108676.4|108651.4|108675.8|108650.8|108676.4|108651.4|108667.1|108642.1|21
1729243840000|2024-10-18 09:30:40|108675.7|108650.7|108677.5|108652.5|108677.9|108652.9|108673.1|108648.1|23
1729243850000|2024-10-18 09:30:50|108678.3|108653.3|108691.2|108666.2|108691.2|108666.2|108678.3|108653.3|27
1729243860000|2024-10-18 09:31:00|108711.3|108661.3|108731.7|108681.7|108731.7|108681.7|108710.2|108660.2|49
1729243870000|2024-10-18 09:31:10|108731.6|108681.6|108734.4|108684.4|108734.5|108684.5|108730.6|108680.6|22
1729243880000|2024-10-18 09:31:20|108734.1|108684.1|108735.7|108685.7|108736.6|108686.6|108733.3|108683.3|23
1729243890000|2024-10-18 09:31:30|108736.9|108686.9|108755.1|108705.1|108756|108706|108736.9|108686.9|28
1729243900000|2024-10-18 09:31:40|108754.4|108704.4|108754.8|108704.8|108755.1|108705.1|108753.3|108703.3|26
1729243910000|2024-10-18 09:31:50|108754.3|108704.3|108757.3|108707.3|108758.1|108708.1|108754.2|108704.2|21
1729243920000|2024-10-18 09:32:00|108757.8|108707.8|108755.8|108705.8|108758.3|108708.3|108753.5|108703.5|25
1729243930000|2024-10-18 09:32:10|108755.6|108705.6|108769.1|108719.1|108775.6|108725.6|108743|108705.6|28
1729243940000|2024-10-18 09:32:20|108768.4|108718.4|108768.9|108718.9|108769|108719|108767.8|108717.8|21
1729243950000|2024-10-18 09:32:30|108768.8|108718.8|108757.9|108707.9|108768.8|108718.8|108757.9|108707.9|27
1729243960000|2024-10-18 09:32:40|108757.7|108707.7|108745.7|108695.7|108757.7|108707.7|108745.7|108695.7|17
1729243970000|2024-10-18 09:32:50|108745.6|108695.6|108741|108691|108751.8|108701.8|108741|108691|28
1729243980000|2024-10-18 09:33:00|108740.2|108690.2|108735.6|108685.6|108740.2|108690.2|108735.5|108685.5|20
1729243990000|2024-10-18 09:33:10|108735.8|108685.8|108741.3|108716.3|108741.3|108716.3|108726.8|108685.8|30
1729244000000|2024-10-18 09:33:20|108741.6|108716.6|108740.5|108715.5|108744.8|108719.8|108740.5|108715.5|20
1729244010000|2024-10-18 09:33:30|108741|108716|108743.3|108718.3|108743.4|108718.4|108741|108716|16
1729244020000|2024-10-18 09:33:40|108743.7|108718.7|108741.6|108716.6|108745.1|108720.1|108741.6|108716.6|18
1729244030000|2024-10-18 09:33:50|108740.3|108715.3|108752.4|108727.4|108752.4|108727.4|108739.7|108714.7|32
1729244040000|2024-10-18 09:34:00|108752.5|108727.5|108763.2|108738.2|108763.2|108738.2|108751.5|108726.5|26
1729244050000|2024-10-18 09:34:10|108763.5|108738.5|108760.3|108735.3|108769.4|108744.4|108760.3|108735.3|27
1729244060000|2024-10-18 09:34:20|108758.9|108733.9|108771.5|108746.5|108772.5|108747.5|108758.1|108733.1|33
1729244070000|2024-10-18 09:34:30|108771.4|108746.4|108787.7|108762.7|108788.9|108763.9|108770.9|108745.9|21
1729244080000|2024-10-18 09:34:40|108787.6|108762.6|108770.2|108745.2|108787.6|108762.6|108770.2|108745.2|22
1729244090000|2024-10-18 09:34:50|108769.6|108744.6|108776.8|108751.8|108776.8|108751.8|108768.7|108743.7|19
1729244100000|2024-10-18 09:35:00|108776.5|108751.5|108778.6|108753.6|108797.1|108772.1|108775.1|108750.1|32
1729244110000|2024-10-18 09:35:10|108777.8|108752.8|108775|108750|108777.8|108752.8|108773.6|108748.6|17
1729244120000|2024-10-18 09:35:20|108775.1|108750.1|108772.5|108747.5|108775.7|108750.7|108772.2|108747.2|15
1729244130000|2024-10-18 09:35:30|108772.3|108747.3|108773.9|108748.9|108773.9|108748.9|108771.8|108746.8|11
1729244140000|2024-10-18 09:35:40|108773.8|108748.8|108774.1|108749.1|108775.3|108750.3|108773.8|108748.8|11
1729244150000|2024-10-18 09:35:50|108773.3|108748.3|108760.8|108735.8|108773.3|108748.3|108757.4|108732.4|34
1729244160000|2024-10-18 09:36:00|108761.1|108736.1|108752.3|108727.3|108761.1|108736.1|108751.6|108726.6|32
1729244170000|2024-10-18 09:36:10|108755|108730|108752.2|108727.2|108755|108730|108751.7|108726.7|20
1729244180000|2024-10-18 09:36:20|108752.1|108727.1|108756.2|108731.2|108756.2|108731.2|108751.1|108726.1|12
1729244190000|2024-10-18 09:36:30|108756.3|108731.3|108758.5|108733.5|108758.5|108733.5|108755.8|108730.8|11
1729244200000|2024-10-18 09:36:40|108758.7|108733.7|108759.6|108734.6|108759.6|108734.6|108758.5|108733.5|7
1729244210000|2024-10-18 09:36:50|108759.1|108734.1|108756.8|108731.8|108760.2|108735.2|108753.5|108728.5|32
1729244220000|2024-10-18 09:37:00|108756.7|108731.7|108757.3|108732.3|108762.2|108737.2|108756.7|108731.7|22
1729244230000|2024-10-18 09:37:10|108757.2|108732.2|108753.4|108728.4|108759.9|108734.9|108753.4|108728.4|22
1729244240000|2024-10-18 09:37:20|108754.8|108729.8|108756.2|108731.2|108758.5|108733.5|108753.8|108728.8|24
1729244250000|2024-10-18 09:37:30|108755.4|108730.4|108744.7|108719.7|108755.4|108730.4|108744.3|108719.3|14
1729244260000|2024-10-18 09:37:40|108745.5|108720.5|108739.2|108714.2|108749.8|108724.8|108739.2|108714.2|19
1729244270000|2024-10-18 09:37:50|108739.9|108714.9|108740.1|108715.1|108740.9|108715.9|108738.2|108713.2|13
1729244280000|2024-10-18 09:38:00|108740|108715|108745.9|108720.9|108745.9|108720.9|108740|108715|13
1729244290000|2024-10-18 09:38:10|108746.6|108721.6|108749.4|108724.4|108749.4|108724.4|108746.6|108721.6|8
1729244300000|2024-10-18 09:38:20|108749.2|108724.2|108759.2|108734.2|108759.2|108734.2|108749.2|108724.2|12
1729244310000|2024-10-18 09:38:30|108759.6|108734.6|108753.9|108728.9|108762.6|108737.6|108753.4|108728.4|21
1729244320000|2024-10-18 09:38:40|108754|108729|108752.2|108727.2|108754|108729|108750.6|108725.6|14
1729244330000|2024-10-18 09:38:50|108752.4|108727.4|108741.7|108716.7|108752.7|108727.7|108740.2|108715.2|18
1729244340000|2024-10-18 09:39:00|108741.9|108716.9|108750.9|108725.9|108754.5|108729.5|108741.9|108716.9|34
1729244350000|2024-10-18 09:39:10|108750.6|108725.6|108752.3|108727.3|108754.3|108729.3|108749.1|108724.1|19
1729244360000|2024-10-18 09:39:20|108751.9|108726.9|108760.5|108735.5|108760.5|108735.5|108745.6|108720.6|33
1729244370000|2024-10-18 09:39:30|108760.6|108735.6|108769.6|108744.6|108769.9|108744.9|108760.6|108735.6|28
1729244380000|2024-10-18 09:39:40|108769|108744|108760.3|108735.3|108769|108744|108757.7|108732.7|25
1729244390000|2024-10-18 09:39:50|108759.5|108734.5|108777.8|108752.8|108781.4|108756.4|108759|108734|42
1729244400000|2024-10-18 09:40:00|108777.7|108752.7|108786.3|108761.3|108793.6|108768.6|108777.3|108752.3|35
1729244410000|2024-10-18 09:40:10|108786.4|108761.4|108795|108770|108795|108770|108786.4|108761.4|26
1729244420000|2024-10-18 09:40:20|108795.5|108770.5|108789.1|108764.1|108801.7|108776.7|108789|108764|29
1729244430000|2024-10-18 09:40:30|108787.9|108762.9|108787.4|108762.4|108787.9|108762.9|108786.7|108761.7|16
1729244440000|2024-10-18 09:40:40|108788.1|108763.1|108788.9|108763.9|108792.2|108767.2|108788.1|108763.1|19
1729244450000|2024-10-18 09:40:50|108788.7|108763.7|108783.8|108758.8|108792.6|108767.6|108783.5|108758.5|20
1729244460000|2024-10-18 09:41:00|108783.3|108758.3|108783|108758|108783.3|108758.3|108780.2|108755.2|22
1729244470000|2024-10-18 09:41:10|108782.4|108757.4|108782.2|108757.2|108785.7|108760.7|108782.2|108757.2|14
1729244480000|2024-10-18 09:41:20|108781.7|108756.7|108779.1|108754.1|108781.7|108756.7|108777.6|108752.6|22
1729244490000|2024-10-18 09:41:30|108779.2|108754.2|108780.4|108755.4|108780.4|108755.4|108778.2|108753.2|19
1729244500000|2024-10-18 09:41:40|108781.1|108756.1|108777.5|108752.5|108783.1|108758.1|108777.5|108752.5|14
1729244510000|2024-10-18 09:41:50|108775.4|108750.4|108766.5|108741.5|108775.4|108750.4|108763.1|108738.1|21
1729244520000|2024-10-18 09:42:00|108768.3|108743.3|108764.2|108739.2|108768.3|108743.3|108759.8|108734.8|26
1729244530000|2024-10-18 09:42:10|108764.6|108739.6|108766.1|108741.1|108767.4|108742.4|108761.5|108736.5|23
1729244540000|2024-10-18 09:42:20|108765.4|108740.4|108770.3|108745.3|108770.4|108745.4|108763.1|108738.1|20
1729244550000|2024-10-18 09:42:30|108770.2|108745.2|108778.4|108753.4|108778.4|108753.4|108769.7|108744.7|11
1729244560000|2024-10-18 09:42:40|108778.6|108753.6|108786.2|108761.2|108786.9|108761.9|108778.6|108753.6|21
1729244570000|2024-10-18 09:42:50|108786.4|108761.4|108791.7|108766.7|108791.7|108766.7|108785.8|108760.8|12
1729244580000|2024-10-18 09:43:00|108791.8|108766.8|108792.2|108767.2|108792.3|108767.3|108788.8|108763.8|15
1729244590000|2024-10-18 09:43:10|108792.6|108767.6|108798.8|108773.8|108798.8|108773.8|108789.9|108764.9|20
1729244600000|2024-10-18 09:43:20|108798.9|108773.9|108805.5|108780.5|108810.4|108785.4|108798.9|108773.9|31
1729244610000|2024-10-18 09:43:30|108805.4|108780.4|108795.6|108770.6|108808|108783|108795.6|108770.6|15
1729244620000|2024-10-18 09:43:40|108795.8|108770.8|108797.2|108772.2|108798.8|108773.8|108795.8|108770.8|12
1729244630000|2024-10-18 09:43:50|108797|108772|108794.4|108769.4|108798.5|108773.5|108793.5|108768.5|18
1729244640000|2024-10-18 09:44:00|108795.3|108770.3|108795.9|108770.9|108795.9|108770.9|108794.2|108769.2|17
1729244650000|2024-10-18 09:44:10|108796.3|108771.3|108803.5|108778.5|108803.5|108778.5|108796.3|108771.3|12
1729244660000|2024-10-18 09:44:20|108802.7|108777.7|108806|108781|108806|108781|108800.8|108775.8|28
1729244670000|2024-10-18 09:44:30|108806.2|108781.2|108806.7|108781.7|108809.3|108784.3|108806|108781|15
1729244680000|2024-10-18 09:44:40|108806.1|108781.1|108801.7|108776.7|108806.3|108781.3|108797|108772|20
1729244690000|2024-10-18 09:44:50|108802|108777|108800.4|108775.4|108804.1|108779.1|108795.9|108770.9|23
1729244700000|2024-10-18 09:45:00|108799.8|108774.8|108802.4|108777.4|108802.4|108777.4|108797.8|108772.8|21
1729244710000|2024-10-18 09:45:10|108801.7|108776.7|108807.9|108782.9|108809.4|108784.4|108801.7|108776.7|25
1729244720000|2024-10-18 09:45:20|108808|108783|108798.5|108773.5|108808.9|108783.9|108798.1|108773.1|23
1729244730000|2024-10-18 09:45:30|108798.7|108773.7|108794.7|108769.7|108798.7|108773.7|108791.8|108766.8|18
1729244740000|2024-10-18 09:45:40|108795.3|108770.3|108798.4|108773.4|108798.4|108773.4|108795|108770|9
1729244750000|2024-10-18 09:45:50|108798.7|108773.7|108802.7|108777.7|108802.7|108777.7|108798|108773|16
1729244760000|2024-10-18 09:46:00|108802.9|108777.9|108800|108775|108802.9|108777.9|108799.6|108774.6|9
1729244770000|2024-10-18 09:46:10|108800.2|108775.2|108792.4|108767.4|108800.6|108775.6|108792.4|108767.4|15
1729244780000|2024-10-18 09:46:20|108791.8|108766.8|108800.7|108775.7|108801|108776|108790.2|108765.2|23
1729244790000|2024-10-18 09:46:30|108800.4|108775.4|108814.1|108789.1|108814.1|108789.1|108800.4|108775.4|14
1729244800000|2024-10-18 09:46:40|108814.7|108789.7|108817.1|108792.1|108817.8|108792.8|108814.7|108789.7|18
1729244810000|2024-10-18 09:46:50|108817|108792|108811.6|108786.6|108817|108792|108811.5|108786.5|17
1729244820000|2024-10-18 09:47:00|108811.4|108786.4|108809.9|108784.9|108811.7|108786.7|108809.9|108784.9|14
1729244830000|2024-10-18 09:47:10|108808.9|108783.9|108806.2|108781.2|108808.9|108783.9|108803.1|108778.1|15
1729244840000|2024-10-18 09:47:20|108806|108781|108815.8|108790.8|108815.8|108790.8|108806|108781|17
1729244850000|2024-10-18 09:47:30|108815.2|108790.2|108802.7|108777.7|108816.3|108791.3|108801.3|108776.3|22
1729244860000|2024-10-18 09:47:40|108802.5|108777.5|108803|108778|108803.3|108778.3|108802.4|108777.4|11
1729244870000|2024-10-18 09:47:50|108803.1|108778.1|108801.5|108776.5|108805|108780|108801.3|108776.3|15
1729244880000|2024-10-18 09:48:00|108801.6|108776.6|108792.5|108767.5|108801.6|108776.6|108792.5|108767.5|14
1729244890000|2024-10-18 09:48:10|108793|108768|108799.3|108774.3|108800|108775|108792.7|108767.7|26
1729244900000|2024-10-18 09:48:20|108799.7|108774.7|108809|108784|108809|108784|108799.3|108774.3|12
1729244910000|2024-10-18 09:48:30|108809.4|108784.4|108814.1|108789.1|108814.1|108789.1|108807.7|108782.7|18
1729244920000|2024-10-18 09:48:40|108814.2|108789.2|108818.5|108793.5|108819|108794|108814.2|108789.2|14
1729244930000|2024-10-18 09:48:50|108818.2|108793.2|108802|108777|108818.2|108793.2|108801.8|108776.8|21
1729244940000|2024-10-18 09:49:00|108801.4|108776.4|108816.2|108791.2|108816.2|108791.2|108801.2|108776.2|28
1729244950000|2024-10-18 09:49:10|108815.9|108790.9|108808.1|108783.1|108816|108791|108808.1|108783.1|15
1729244960000|2024-10-18 09:49:20|108808.3|108783.3|108815.5|108790.5|108817.4|108792.4|108808.3|108783.3|17
1729244970000|2024-10-18 09:49:30|108815.3|108790.3|108814.9|108789.9|108815.3|108790.3|108811.8|108786.8|16
1729244980000|2024-10-18 09:49:40|108814.3|108789.3|108810.6|108785.6|108814.3|108789.3|108810.5|108785.5|13
1729244990000|2024-10-18 09:49:50|108810.5|108785.5|108812.9|108787.9|108813.7|108788.7|108810.2|108785.2|15
1729245000000|2024-10-18 09:50:00|108812.6|108787.6|108817.1|108792.1|108822.9|108797.9|108811.2|108786.2|16
1729245010000|2024-10-18 09:50:10|108817.2|108792.2|108816.1|108791.1|108817.8|108792.8|108814.5|108789.5|13
1729245020000|2024-10-18 09:50:20|108815.9|108790.9|108817.4|108792.4|108819.1|108794.1|108814.4|108789.4|27
1729245030000|2024-10-18 09:50:30|108816.5|108791.5|108815.3|108790.3|108817.2|108792.2|108815.3|108790.3|13
1729245040000|2024-10-18 09:50:40|108815.4|108790.4|108815|108790|108816.1|108791.1|108814.8|108789.8|12
1729245050000|2024-10-18 09:50:50|108815.5|108790.5|108815.6|108790.6|108816|108791|108814.4|108789.4|12
1729245060000|2024-10-18 09:51:00|108815.5|108790.5|108824.2|108799.2|108824.2|108799.2|108815.5|108790.5|14
1729245070000|2024-10-18 09:51:10|108823.9|108798.9|108806.2|108781.2|108823.9|108798.9|108806|108781|29
1729245080000|2024-10-18 09:51:20|108806|108781|108798.7|108773.7|108806|108781|108798.7|108773.7|12
1729245090000|2024-10-18 09:51:30|108798.9|108773.9|108796.2|108771.2|108801|108776|108795.7|108770.7|15
1729245100000|2024-10-18 09:51:40|108796.4|108771.4|108795.1|108770.1|108797.8|108772.8|108795|108770|17
1729245110000|2024-10-18 09:51:50|108795.4|108770.4|108798.4|108773.4|108798.4|108773.4|108794.8|108769.8|19
1729245120000|2024-10-18 09:52:00|108798.6|108773.6|108802|108777|108802.5|108777.5|108797|108772|19
1729245130000|2024-10-18 09:52:10|108801.8|108776.8|108807.4|108782.4|108807.6|108782.6|108801.8|108776.8|17
1729245140000|2024-10-18 09:52:20|108806.7|108781.7|108797.1|108772.1|108806.7|108781.7|108797.1|108772.1|16
1729245150000|2024-10-18 09:52:30|108797.8|108772.8|108797.6|108772.6|108803.8|108778.8|108797.4|108772.4|28
1729245160000|2024-10-18 09:52:40|108797.4|108772.4|108799.6|108774.6|108800.1|108775.1|108797.4|108772.4|30
1729245170000|2024-10-18 09:52:50|108800.6|108775.6|108806.2|108781.2|108806.7|108781.7|108799.7|108774.7|26
1729245180000|2024-10-18 09:53:00|108806.3|108781.3|108805.6|108780.6|108806.3|108781.3|108804.5|108779.5|23
1729245190000|2024-10-18 09:53:10|108805.8|108780.8|108802.6|108777.6|108805.8|108780.8|108802.6|108777.6|19
1729245200000|2024-10-18 09:53:20|108803.3|108778.3|108803.5|108778.5|108803.7|108778.7|108801.5|108776.5|26
1729245210000|2024-10-18 09:53:30|108802.9|108777.9|108811.1|108786.1|108811.1|108786.1|108800.5|108775.5|33
1729245220000|2024-10-18 09:53:40|108812.1|108787.1|108819.6|108794.6|108820.1|108795.1|108811.2|108786.2|32
1729245230000|2024-10-18 09:53:50|108820.1|108795.1|108817|108792|108820.8|108795.8|108814.9|108789.9|14
1729245240000|2024-10-18 09:54:00|108816.5|108791.5|108818.7|108793.7|108820.6|108795.6|108816.5|108791.5|13
1729245250000|2024-10-18 09:54:10|108818.8|108793.8|108817.5|108792.5|108818.8|108793.8|108814.6|108789.6|14
1729245260000|2024-10-18 09:54:20|108817.4|108792.4|108830|108805|108830.8|108805.8|108817.4|108792.4|15
1729245270000|2024-10-18 09:54:30|108830.3|108805.3|108838.2|108813.2|108838.2|108813.2|108830.3|108805.3|11
1729245280000|2024-10-18 09:54:40|108838.8|108813.8|108831.9|108806.9|108839.9|108814.9|108827.5|108802.5|27
1729245290000|2024-10-18 09:54:50|108832|108807|108834|108809|108834|108809|108832|108807|12
1729245300000|2024-10-18 09:55:00|108835.9|108810.9|108837.2|108812.2|108837.4|108812.4|108834.9|108809.9|16
1729245310000|2024-10-18 09:55:10|108836.9|108811.9|108835.3|108810.3|108837|108812|108835.2|108810.2|15
1729245320000|2024-10-18 09:55:20|108835.6|108810.6|108837.1|108812.1|108837.7|108812.7|108835.3|108810.3|16
1729245330000|2024-10-18 09:55:30|108837.7|108812.7|108837.3|108812.3|108838.3|108813.3|108837.3|108812.3|6
1729245340000|2024-10-18 09:55:40|108837.7|108812.7|108837.9|108812.9|108837.9|108812.9|108837.3|108812.3|6
1729245350000|2024-10-18 09:55:50|108838|108813|108834.8|108809.8|108838|108813|108831.2|108806.2|11
1729245360000|2024-10-18 09:56:00|108835.4|108810.4|108837.2|108812.2|108837.2|108812.2|108834.5|108809.5|22
1729245370000|2024-10-18 09:56:10|108837.6|108812.6|108837.2|108812.2|108838.4|108813.4|108837.1|108812.1|7
1729245380000|2024-10-18 09:56:20|108837.1|108812.1|108829.9|108804.9|108837.1|108812.1|108828.8|108803.8|6
1729245390000|2024-10-18 09:56:30|108829.2|108804.2|108837.4|108812.4|108838|108813|108828.2|108803.2|8
1729245400000|2024-10-18 09:56:40|108837|108812|108835.9|108810.9|108840.6|108815.6|108834.9|108809.9|20
1729245410000|2024-10-18 09:56:50|108836|108811|108835.8|108810.8|108836|108811|108835.8|108810.8|4
1729245420000|2024-10-18 09:57:00|108836.6|108811.6|108848.5|108823.5|108855|108830|108835.2|108810.2|28
1729245430000|2024-10-18 09:57:10|108847.4|108822.4|108848.1|108823.1|108848.3|108823.3|108846.7|108821.7|7
1729245440000|2024-10-18 09:57:20|108848.2|108823.2|108836.8|108811.8|108849.1|108824.1|108836.8|108811.8|26
1729245450000|2024-10-18 09:57:30|108837.5|108812.5|108828.8|108803.8|108837.5|108812.5|108828.8|108803.8|16
1729245460000|2024-10-18 09:57:40|108829.5|108804.5|108828.8|108803.8|108830.9|108805.9|108828.3|108803.3|11
1729245470000|2024-10-18 09:57:50|108829|108804|108831.9|108806.9|108831.9|108806.9|108828.4|108803.4|8
1729245480000|2024-10-18 09:58:00|108831.8|108806.8|108828|108803|108833.2|108808.2|108828|108803|10
1729245490000|2024-10-18 09:58:10|108827.8|108802.8|108827|108802|108830|108805|108825.9|108800.9|15
1729245500000|2024-10-18 09:58:20|108827.8|108802.8|108833.2|108808.2|108839.7|108814.7|108827.8|108802.8|25
1729245510000|2024-10-18 09:58:30|108833.3|108808.3|108832.2|108807.2|108834.3|108809.3|108831.9|108806.9|17
1729245520000|2024-10-18 09:58:40|108832.1|108807.1|108826.3|108801.3|108833.5|108808.5|108824|108799|19
1729245530000|2024-10-18 09:58:50|108826.8|108801.8|108826.7|108801.7|108827.7|108802.7|108824.8|108799.8|13
1729245540000|2024-10-18 09:59:00|108827.2|108802.2|108833.2|108808.2|108836.1|108811.1|108827.2|108802.2|29
1729245550000|2024-10-18 09:59:10|108832.5|108807.5|108829.6|108804.6|108833.7|108808.7|108829.3|108804.3|26
1729245560000|2024-10-18 09:59:20|108829.1|108804.1|108816.3|108791.3|108829.1|108804.1|108815.3|108790.3|19
1729245570000|2024-10-18 09:59:30|108816.7|108791.7|108817.7|108792.7|108819.4|108794.4|108816.7|108791.7|24
1729245580000|2024-10-18 09:59:40|108817.6|108792.6|108820|108795|108821.3|108796.3|108817.6|108792.6|21
1729245590000|2024-10-18 09:59:50|108821|108796|108805.3|108780.3|108823.6|108798.6|108804.8|108779.8|34
1729245600000|2024-10-18 10:00:00|108806.1|108781.1|108807.8|108782.8|108809.2|108784.2|108802.1|108777.1|33
1729245610000|2024-10-18 10:00:10|108807.7|108782.7|108808.4|108783.4|108811.7|108786.7|108807.3|108782.3|23
1729245620000|2024-10-18 10:00:20|108808.3|108783.3|108810.9|108785.9|108810.9|108785.9|108806.3|108781.3|12
1729245630000|2024-10-18 10:00:30|108810.7|108785.7|108825|108800|108825.9|108800.9|108810.7|108785.7|33
1729245640000|2024-10-18 10:00:40|108825.3|108800.3|108834.2|108809.2|108834.7|108809.7|108825.3|108800.3|16
1729245650000|2024-10-18 10:00:50|108834.7|108809.7|108831.3|108806.3|108834.7|108809.7|108828.6|108803.6|12
1729245660000|2024-10-18 10:01:00|108831.4|108806.4|108833.2|108808.2|108834.1|108809.1|108831.4|108806.4|7
1729245670000|2024-10-18 10:01:10|108833.4|108808.4|108833.3|108808.3|108834.6|108809.6|108833.3|108808.3|13
1729245680000|2024-10-18 10:01:20|108833.1|108808.1|108834.2|108809.2|108834.2|108809.2|108832.9|108807.9|5
1729245690000|2024-10-18 10:01:30|108834.5|108809.5|108834.8|108809.8|108834.8|108809.8|108833.1|108808.1|8
1729245700000|2024-10-18 10:01:40|108835|108810|108836.7|108811.7|108836.8|108811.8|108835|108810|14
1729245710000|2024-10-18 10:01:50|108836.5|108811.5|108848.5|108823.5|108859.4|108834.4|108836.5|108811.5|32
1729245720000|2024-10-18 10:02:00|108848.2|108823.2|108860.4|108835.4|108860.5|108835.5|108847.8|108822.8|20
1729245730000|2024-10-18 10:02:10|108860.5|108835.5|108861.4|108836.4|108862.9|108837.9|108860.5|108835.5|20
1729245740000|2024-10-18 10:02:20|108861.8|108836.8|108872.1|108847.1|108872.2|108847.2|108857.7|108832.7|29
1729245750000|2024-10-18 10:02:30|108872.7|108847.7|108871.6|108846.6|108873.5|108848.5|108869.8|108844.8|26
1729245760000|2024-10-18 10:02:40|108871.7|108846.7|108869.4|108844.4|108872.1|108847.1|108866.5|108841.5|14
1729245770000|2024-10-18 10:02:50|108869.2|108844.2|108871.3|108846.3|108872.8|108847.8|108868.4|108843.4|14
1729245780000|2024-10-18 10:03:00|108870.7|108845.7|108870.3|108845.3|108874.9|108849.9|108866.6|108841.6|35
1729245790000|2024-10-18 10:03:10|108870|108845|108875.5|108850.5|108875.7|108850.7|108869.8|108844.8|21
1729245800000|2024-10-18 10:03:20|108875.4|108850.4|108877.2|108852.2|108878.1|108853.1|108875.2|108850.2|23
1729245810000|2024-10-18 10:03:30|108877|108852|108875.4|108850.4|108877|108852|108874.6|108849.6|34
1729245820000|2024-10-18 10:03:40|108875.7|108850.7|108892.3|108867.3|108895.9|108870.9|108874.7|108849.7|46
1729245830000|2024-10-18 10:03:50|108892|108867|108893.4|108868.4|108894.6|108869.6|108891.8|108866.8|30
1729245840000|2024-10-18 10:04:00|108893.9|108868.9|108900.7|108875.7|108902.9|108877.9|108892.1|108867.1|42
1729245850000|2024-10-18 10:04:10|108900.6|108875.6|108897.8|108872.8|108901.8|108876.8|108896.5|108871.5|22
1729245860000|2024-10-18 10:04:20|108898.8|108873.8|108894.5|108869.5|108902.3|108877.3|108893.9|108868.9|41
1729245870000|2024-10-18 10:04:30|108894.7|108869.7|108894.2|108869.2|108896.4|108871.4|108893.7|108868.7|17
1729245880000|2024-10-18 10:04:40|108894.6|108869.6|108897|108872|108897.5|108872.5|108892.9|108867.9|38
1729245890000|2024-10-18 10:04:50|108896.8|108871.8|108896|108871|108896.8|108871.8|108895.1|108870.1|14
1729245900000|2024-10-18 10:05:00|108896.3|108871.3|108897.4|108872.4|108901.1|108876.1|108894.8|108869.8|39
1729245910000|2024-10-18 10:05:10|108897.3|108872.3|108904.3|108879.3|108904.9|108879.9|108896.8|108871.8|43
1729245920000|2024-10-18 10:05:20|108904|108879|108919.9|108894.9|108920.4|108895.4|108904|108879|38
1729245930000|2024-10-18 10:05:30|108919.8|108894.8|108925|108900|108926.7|108901.7|108919.8|108894.8|41
1729245940000|2024-10-18 10:05:40|108925.1|108900.1|108907.9|108882.9|108925.9|108900.9|108906.2|108881.2|32
1729245950000|2024-10-18 10:05:50|108908.1|108883.1|108905.9|108880.9|108908.9|108883.9|108905|108880|16
1729245960000|2024-10-18 10:06:00|108905.8|108880.8|108909.5|108884.5|108909.5|108884.5|108905.8|108880.8|12
1729245970000|2024-10-18 10:06:10|108909.6|108884.6|108919.6|108894.6|108919.6|108894.6|108909.6|108884.6|15
1729245980000|2024-10-18 10:06:20|108920|108895|108921.9|108896.9|108924.6|108899.6|108920|108895|25
1729245990000|2024-10-18 10:06:30|108921.8|108896.8|108923.1|108898.1|108925|108900|108920.9|108895.9|25
1729246000000|2024-10-18 10:06:40|108923.3|108898.3|108922.5|108897.5|108923.3|108898.3|108920.9|108895.9|22
1729246010000|2024-10-18 10:06:50|108923|108898|108924.2|108899.2|108925.3|108900.3|108922.4|108897.4|14
1729246020000|2024-10-18 10:07:00|108924.6|108899.6|108923.5|108898.5|108928.9|108903.9|108923.3|108898.3|25
1729246030000|2024-10-18 10:07:10|108923.2|108898.2|108923.5|108898.5|108923.8|108898.8|108923.2|108898.2|9
1729246040000|2024-10-18 10:07:20|108923.6|108898.6|108930.3|108905.3|108931.2|108906.2|108923.5|108898.5|24
1729246050000|2024-10-18 10:07:30|108930.2|108905.2|108936.3|108911.3|108937.1|108912.1|108929.2|108904.2|15
1729246060000|2024-10-18 10:07:40|108936.4|108911.4|108937.5|108912.5|108937.5|108912.5|108933.7|108908.7|22
1729246070000|2024-10-18 10:07:50|108935|108910|108933|108908|108935|108910|108933|108908|11
1729246080000|2024-10-18 10:08:00|108932.9|108907.9|108931.1|108906.1|108932.9|108907.9|108929.6|108904.6|8
1729246090000|2024-10-18 10:08:10|108931.2|108906.2|108913.3|108888.3|108934.2|108909.2|108911.9|108886.9|21
1729246100000|2024-10-18 10:08:20|108914.3|108889.3|108926.8|108901.8|108927.2|108902.2|108914.3|108889.3|18
1729246110000|2024-10-18 10:08:30|108927.3|108902.3|108928.8|108903.8|108929.9|108904.9|108927.3|108902.3|10
1729246120000|2024-10-18 10:08:40|108930|108905|108938|108913|108938|108913|108929.1|108904.1|23
1729246130000|2024-10-18 10:08:50|108938.4|108913.4|108938.5|108913.5|108939.2|108914.2|108938.4|108913.4|11
1729246140000|2024-10-18 10:09:00|108938.6|108913.6|108935|108910|108946|108921|108935|108910|27
1729246150000|2024-10-18 10:09:10|108935.9|108910.9|108935.2|108910.2|108936|108911|108934.7|108909.7|9
1729246160000|2024-10-18 10:09:20|108935.3|108910.3|108934.9|108909.9|108936.3|108911.3|108933.5|108908.5|14
1729246170000|2024-10-18 10:09:30|108935|108910|108936.2|108911.2|108937.3|108912.3|108935|108910|13
1729246180000|2024-10-18 10:09:40|108936|108911|108930.5|108905.5|108936.8|108911.8|108930.5|108905.5|13
1729246190000|2024-10-18 10:09:50|108932.7|108907.7|108931.9|108906.9|108932.9|108907.9|108931.9|108906.9|10
1729246200000|2024-10-18 10:10:00|108932.3|108907.3|108932.1|108907.1|108937.3|108912.3|108931|108906|22
1729246210000|2024-10-18 10:10:10|108932.3|108907.3|108916.8|108891.8|108932.3|108907.3|108916.5|108891.5|41
1729246220000|2024-10-18 10:10:20|108914.8|108889.8|108910.9|108885.9|108916.4|108891.4|108910.9|108885.9|19
1729246230000|2024-10-18 10:10:30|108910.5|108885.5|108906|108881|108910.5|108885.5|108903.6|108878.6|30
1729246240000|2024-10-18 10:10:40|108906.3|108881.3|108903.6|108878.6|108912.3|108887.3|108903.2|108878.2|24
1729246250000|2024-10-18 10:10:50|108904.5|108879.5|108909.8|108884.8|108910.3|108885.3|108904.5|108879.5|28
1729246260000|2024-10-18 10:11:00|108909.9|108884.9|108907.8|108882.8|108911.5|108886.5|108907.1|108882.1|26
1729246270000|2024-10-18 10:11:10|108908.3|108883.3|108924.1|108899.1|108924.1|108899.1|108908.3|108883.3|32
1729246280000|2024-10-18 10:11:20|108924.7|108899.7|108929.9|108904.9|108931.6|108906.6|108924.7|108899.7|18
1729246290000|2024-10-18 10:11:30|108930.6|108905.6|108932|108907|108932.9|108907.9|108930.6|108905.6|14
1729246300000|2024-10-18 10:11:40|108932.3|108907.3|108945.7|108920.7|108945.7|108920.7|108932.3|108907.3|29
1729246310000|2024-10-18 10:11:50|108946.4|108921.4|108948|108923|108949.4|108924.4|108943.2|108918.2|35
1729246320000|2024-10-18 10:12:00|108948.4|108923.4|108958|108933|108958|108933|108948.4|108923.4|28
1729246330000|2024-10-18 10:12:10|108958.4|108933.4|108957.9|108932.9|108961.3|108936.3|108957.1|108932.1|21
1729246340000|2024-10-18 10:12:20|108957.5|108932.5|108960.4|108935.4|108963.2|108938.2|108955|108930|20
1729246350000|2024-10-18 10:12:30|108959.8|108934.8|108965.4|108940.4|108965.6|108940.6|108958.8|108933.8|11
1729246360000|2024-10-18 10:12:40|108964.9|108939.9|108965|108940|108965|108940|108962.7|108937.7|14
1729246370000|2024-10-18 10:12:50|108965.1|108940.1|108963.9|108938.9|108966|108941|108963.9|108938.9|12
1729246380000|2024-10-18 10:13:00|108962.7|108937.7|108961.7|108936.7|108964.7|108939.7|108959.5|108934.5|13
1729246390000|2024-10-18 10:13:10|108962.1|108937.1|108959.1|108934.1|108962.1|108937.1|108954.2|108929.2|22
1729246400000|2024-10-18 10:13:20|108958.6|108933.6|108946.3|108921.3|108958.6|108933.6|108945|108920|19
1729246410000|2024-10-18 10:13:30|108946.6|108921.6|108947.3|108922.3|108948.1|108923.1|108946.6|108921.6|14
1729246420000|2024-10-18 10:13:40|108947.6|108922.6|108942.4|108917.4|108948.6|108923.6|108942.4|108917.4|16
1729246430000|2024-10-18 10:13:50|108942.7|108917.7|108942.8|108917.8|108945.8|108920.8|108942.6|108917.6|15
1729246440000|2024-10-18 10:14:00|108942.5|108917.5|108940.9|108915.9|108942.5|108917.5|108938.9|108913.9|16
1729246450000|2024-10-18 10:14:10|108940.5|108915.5|108939.6|108914.6|108940.5|108915.5|108939.1|108914.1|9
1729246460000|2024-10-18 10:14:20|108939.9|108914.9|108942.8|108917.8|108942.8|108917.8|108939.6|108914.6|10
1729246470000|2024-10-18 10:14:30|108942.6|108917.6|108940.2|108915.2|108942.6|108917.6|108936.2|108911.2|19
1729246480000|2024-10-18 10:14:40|108939.1|108914.1|108931.4|108906.4|108940.4|108915.4|108931.4|108906.4|21
1729246490000|2024-10-18 10:14:50|108931.9|108906.9|108929.6|108904.6|108931.9|108906.9|108929.6|108904.6|6
1729246500000|2024-10-18 10:15:00|108929.1|108904.1|108928.4|108903.4|108929.1|108904.1|108926.6|108901.6|12
1729246510000|2024-10-18 10:15:10|108928.3|108903.3|108919|108894|108928.3|108903.3|108917.4|108892.4|24
1729246520000|2024-10-18 10:15:20|108918.7|108893.7|108924.5|108899.5|108925.6|108900.6|108918.7|108893.7|15
1729246530000|2024-10-18 10:15:30|108925.2|108900.2|108932.6|108907.6|108932.8|108907.8|108924.2|108899.2|22
1729246540000|2024-10-18 10:15:40|108933|108908|108933.1|108908.1|108937.9|108912.9|108933|108908|20
1729246550000|2024-10-18 10:15:50|108932.7|108907.7|108917.3|108892.3|108936|108911|108917.3|108892.3|29
1729246560000|2024-10-18 10:16:00|108916.9|108891.9|108903|108878|108917.2|108892.2|108903|108878|30
1729246570000|2024-10-18 10:16:10|108902.5|108877.5|108897.3|108872.3|108902.5|108877.5|108896.6|108871.6|10
1729246580000|2024-10-18 10:16:20|108897.9|108872.9|108904.2|108879.2|108904.2|108879.2|108897.9|108872.9|8
1729246590000|2024-10-18 10:16:30|108902.8|108877.8|108902.8|108877.8|108903.7|108878.7|108902.7|108877.7|8
1729246600000|2024-10-18 10:16:40|108902.9|108877.9|108902|108877|108902.9|108877.9|108902|108877|9
1729246610000|2024-10-18 10:16:50|108901.9|108876.9|108898|108873|108902|108877|108897.6|108872.6|23
1729246620000|2024-10-18 10:17:00|108898.4|108873.4|108893.2|108868.2|108898.5|108873.5|108892.5|108867.5|18
1729246630000|2024-10-18 10:17:10|108893.6|108868.6|108892.3|108867.3|108894.2|108869.2|108888.4|108863.4|20
1729246640000|2024-10-18 10:17:20|108891.4|108866.4|108879|108854|108891.4|108866.4|108875.1|108850.1|31
1729246650000|2024-10-18 10:17:30|108878.9|108853.9|108895.7|108870.7|108895.7|108870.7|108878.9|108853.9|26
1729246660000|2024-10-18 10:17:40|108895.8|108870.8|108899.9|108874.9|108900.8|108875.8|108895.4|108870.4|10
1729246670000|2024-10-18 10:17:50|108900.4|108875.4|108882.5|108857.5|108902.2|108877.2|108881.7|108856.7|39
1729246680000|2024-10-18 10:18:00|108882.6|108857.6|108887.4|108862.4|108887.4|108862.4|108882.1|108857.1|18
1729246690000|2024-10-18 10:18:10|108886.9|108861.9|108875.9|108850.9|108887.9|108862.9|108874.7|108849.7|41
1729246700000|2024-10-18 10:18:20|108876.4|108851.4|108885.8|108860.8|108886.1|108861.1|108875.9|108850.9|43
1729246710000|2024-10-18 10:18:30|108885.3|108860.3|108884.2|108859.2|108886.1|108861.1|108883.8|108858.8|16
1729246720000|2024-10-18 10:18:40|108882.8|108857.8|108880.9|108855.9|108883|108858|108880.8|108855.8|18
1729246730000|2024-10-18 10:18:50|108879.3|108854.3|108881.3|108856.3|108881.3|108856.3|108876.8|108851.8|23
1729246740000|2024-10-18 10:19:00|108881|108856|108882.8|108857.8|108884|108859|108876.3|108851.3|32
1729246750000|2024-10-18 10:19:10|108882.1|108857.1|108882.5|108857.5|108885.1|108860.1|108881.9|108856.9|24
1729246760000|2024-10-18 10:19:20|108882.4|108857.4|108881.5|108856.5|108882.4|108857.4|108881.5|108856.5|9
1729246770000|2024-10-18 10:19:30|108881.6|108856.6|108887.3|108862.3|108887.5|108862.5|108881.6|108856.6|11
1729246780000|2024-10-18 10:19:40|108887.5|108862.5|108886.8|108861.8|108887.9|108862.9|108886.8|108861.8|15
1729246790000|2024-10-18 10:19:50|108886.6|108861.6|108883.4|108858.4|108886.6|108861.6|108883.2|108858.2|15
1729246800000|2024-10-18 10:20:00|108883|108858|108889.4|108864.4|108891|108866|108882.5|108857.5|24
1729246810000|2024-10-18 10:20:10|108889.2|108864.2|108889.2|108864.2|108889.4|108864.4|108888.9|108863.9|16
1729246820000|2024-10-18 10:20:20|108889.1|108864.1|108884.4|108859.4|108889.7|108864.7|108884.4|108859.4|17
1729246830000|2024-10-18 10:20:30|108884.1|108859.1|108885|108860|108885|108860|108883.8|108858.8|5
1729246840000|2024-10-18 10:20:40|108885.2|108860.2|108886.8|108861.8|108886.8|108861.8|108885.2|108860.2|4
1729246850000|2024-10-18 10:20:50|108886.3|108861.3|108885.4|108860.4|108886.6|108861.6|108885.4|108860.4|7
1729246860000|2024-10-18 10:21:00|108887|108862|108888.1|108863.1|108888.6|108863.6|108887|108862|7
1729246870000|2024-10-18 10:21:10|108888.2|108863.2|108889.7|108864.7|108889.7|108864.7|108887.8|108862.8|8
1729246880000|2024-10-18 10:21:20|108889.8|108864.8|108890.5|108865.5|108892|108867|108889.8|108864.8|10
1729246890000|2024-10-18 10:21:30|108890.6|108865.6|108885.9|108860.9|108891.9|108866.9|108885.9|108860.9|19
1729246900000|2024-10-18 10:21:40|108884.7|108859.7|108861.6|108836.6|108884.7|108859.7|108861.3|108836.3|22
1729246910000|2024-10-18 10:21:50|108861.5|108836.5|108864|108839|108865.4|108840.4|108861.5|108836.5|9
1729246920000|2024-10-18 10:22:00|108863.6|108838.6|108860.4|108835.4|108863.6|108838.6|108851.8|108826.8|27
1729246930000|2024-10-18 10:22:10|108860.3|108835.3|108862.4|108837.4|108862.4|108837.4|108860|108835|11
1729246940000|2024-10-18 10:22:20|108862.6|108837.6|108866.6|108841.6|108866.6|108841.6|108862.5|108837.5|8
1729246950000|2024-10-18 10:22:30|108866.5|108841.5|108865.5|108840.5|108866.9|108841.9|108865.3|108840.3|10
1729246960000|2024-10-18 10:22:40|108865.6|108840.6|108878.8|108853.8|108878.8|108853.8|108865.6|108840.6|16
1729246970000|2024-10-18 10:22:50|108878.9|108853.9|108881.3|108856.3|108883.2|108858.2|108878.5|108853.5|24
1729246980000|2024-10-18 10:23:00|108881.9|108856.9|108864.8|108839.8|108883.3|108858.3|108858|108833|26
1729246990000|2024-10-18 10:23:10|108865|108840|108868.3|108843.3|108868.3|108843.3|108862.6|108837.6|23
1729247000000|2024-10-18 10:23:20|108868.1|108843.1|108866.3|108841.3|108868.4|108843.4|108866.3|108841.3|8
1729247010000|2024-10-18 10:23:30|108866.2|108841.2|108871.3|108846.3|108871.7|108846.7|108866.2|108841.2|12
1729247020000|2024-10-18 10:23:40|108871.4|108846.4|108869.8|108844.8|108871.4|108846.4|108869.5|108844.5|10
1729247030000|2024-10-18 10:23:50|108869.6|108844.6|108868.6|108843.6|108869.6|108844.6|108868.6|108843.6|5
1729247040000|2024-10-18 10:24:00|108868.9|108843.9|108869.2|108844.2|108871.4|108846.4|108868.9|108843.9|14
1729247050000|2024-10-18 10:24:10|108869.1|108844.1|108847.9|108822.9|108869.1|108844.1|108847.9|108822.9|17
1729247060000|2024-10-18 10:24:20|108847.6|108822.6|108848.2|108823.2|108848.4|108823.4|108847.6|108822.6|7
1729247070000|2024-10-18 10:24:30|108848.3|108823.3|108858.4|108833.4|108858.5|108833.5|108848.3|108823.3|20
1729247080000|2024-10-18 10:24:40|108858.8|108833.8|108850.8|108825.8|108858.8|108833.8|108850.8|108825.8|18
1729247090000|2024-10-18 10:24:50|108850.9|108825.9|108861|108836|108861.3|108836.3|108850.9|108825.9|19
1729247100000|2024-10-18 10:25:00|108860.8|108835.8|108859.3|108834.3|108860.8|108835.8|108857.8|108832.8|14
1729247110000|2024-10-18 10:25:10|108858.6|108833.6|108860|108835|108862|108837|108858.5|108833.5|16
1729247120000|2024-10-18 10:25:20|108859.8|108834.8|108858.2|108833.2|108860.2|108835.2|108856.2|108831.2|18
1729247130000|2024-10-18 10:25:30|108857.5|108832.5|108860.4|108835.4|108860.4|108835.4|108856.3|108831.3|14
1729247140000|2024-10-18 10:25:40|108861.4|108836.4|108866.6|108841.6|108869.7|108844.7|108861.4|108836.4|21
1729247150000|2024-10-18 10:25:50|108867.1|108842.1|108871.1|108846.1|108875.5|108850.5|108867.1|108842.1|25
1729247160000|2024-10-18 10:26:00|108872.4|108847.4|108865.1|108840.1|108872.5|108847.5|108864.8|108839.8|25
1729247170000|2024-10-18 10:26:10|108865.9|108840.9|108865.2|108840.2|108866.1|108841.1|108864.9|108839.9|20
1729247180000|2024-10-18 10:26:20|108865.1|108840.1|108865.8|108840.8|108866|108841|108865.1|108840.1|8
1729247190000|2024-10-18 10:26:30|108865.4|108840.4|108870|108845|108870.9|108845.9|108865.4|108840.4|23
1729247200000|2024-10-18 10:26:40|108869.8|108844.8|108877.7|108852.7|108877.7|108852.7|108869.8|108844.8|25
1729247210000|2024-10-18 10:26:50|108877.3|108852.3|108883.1|108858.1|108883.1|108858.1|108877.3|108852.3|11
1729247220000|2024-10-18 10:27:00|108883.2|108858.2|108885|108860|108885|108860|108883.2|108858.2|7
1729247230000|2024-10-18 10:27:10|108885.1|108860.1|108891|108866|108895.1|108870.1|108884.1|108859.1|29
1729247240000|2024-10-18 10:27:20|108890.7|108865.7|108885.8|108860.8|108893.6|108868.6|108885|108860|23
1729247250000|2024-10-18 10:27:30|108886.7|108861.7|108876.7|108851.7|108886.7|108861.7|108874.3|108849.3|19
1729247260000|2024-10-18 10:27:40|108876.5|108851.5|108863.1|108838.1|108876.5|108851.5|108863.1|108838.1|30
1729247270000|2024-10-18 10:27:50|108863.2|108838.2|108857.7|108832.7|108863.2|108838.2|108857.2|108832.2|17
1729247280000|2024-10-18 10:28:00|108857.2|108832.2|108850.6|108825.6|108857.3|108832.3|108846.3|108821.3|27
1729247290000|2024-10-18 10:28:10|108850.8|108825.8|108854.5|108829.5|108854.5|108829.5|108850.8|108825.8|10
1729247300000|2024-10-18 10:28:20|108854.8|108829.8|108860.4|108835.4|108860.4|108835.4|108854.8|108829.8|16
1729247310000|2024-10-18 10:28:30|108860.9|108835.9|108849|108824|108860.9|108835.9|108846.5|108821.5|31
1729247320000|2024-10-18 10:28:40|108849.6|108824.6|108849.4|108824.4|108851.5|108826.5|108848.5|108823.5|22
1729247330000|2024-10-18 10:28:50|108848.7|108823.7|108851.7|108826.7|108852.9|108827.9|108848.6|108823.6|17
1729247340000|2024-10-18 10:29:00|108852|108827|108853.2|108828.2|108854.6|108829.6|108849.9|108824.9|24
1729247350000|2024-10-18 10:29:10|108852.7|108827.7|108851.8|108826.8|108853.4|108828.4|108851.6|108826.6|17
1729247360000|2024-10-18 10:29:20|108851.6|108826.6|108851.3|108826.3|108851.9|108826.9|108850.4|108825.4|13
1729247370000|2024-10-18 10:29:30|108851.5|108826.5|108848.5|108823.5|108852.8|108827.8|108848.5|108823.5|22
1729247380000|2024-10-18 10:29:40|108849.6|108824.6|108849.1|108824.1|108850|108825|108849.1|108824.1|7
1729247390000|2024-10-18 10:29:50|108847.2|108822.2|108850.3|108825.3|108850.4|108825.4|108847.2|108822.2|8
1729247400000|2024-10-18 10:30:00|108850.4|108825.4|108849.1|108824.1|108852.9|108827.9|108849|108824|20
1729247410000|2024-10-18 10:30:10|108847.8|108822.8|108853.8|108828.8|108853.9|108828.9|108847.8|108822.8|20
1729247420000|2024-10-18 10:30:20|108853.3|108828.3|108844.5|108819.5|108853.9|108828.9|108843.3|108818.3|22
1729247430000|2024-10-18 10:30:30|108841.9|108816.9|108837.7|108812.7|108842.1|108817.1|108836.5|108811.5|21
1729247440000|2024-10-18 10:30:40|108837.8|108812.8|108840.3|108815.3|108840.7|108815.7|108836.8|108811.8|24
1729247450000|2024-10-18 10:30:50|108840.2|108815.2|108832.9|108807.9|108840.8|108815.8|108831.5|108806.5|18
1729247460000|2024-10-18 10:31:00|108832.4|108807.4|108827.3|108802.3|108833.1|108808.1|108827|108802|19
1729247470000|2024-10-18 10:31:10|108826.9|108801.9|108832.1|108807.1|108832.1|108807.1|108826.9|108801.9|13
1729247480000|2024-10-18 10:31:20|108832.3|108807.3|108805.6|108780.6|108834.1|108809.1|108805|108780|16
1729247490000|2024-10-18 10:31:30|108805.8|108780.8|108805.3|108780.3|108806|108781|108805.3|108780.3|8
1729247500000|2024-10-18 10:31:40|108805.2|108780.2|108799.6|108774.6|108805.2|108780.2|108799.6|108774.6|11
1729247510000|2024-10-18 10:31:50|108799.3|108774.3|108798.8|108773.8|108799.3|108774.3|108797.9|108772.9|9
1729247520000|2024-10-18 10:32:00|108799.9|108774.9|108802.7|108777.7|108803.3|108778.3|108799.9|108774.9|9
1729247530000|2024-10-18 10:32:10|108802.8|108777.8|108804.5|108779.5|108804.5|108779.5|108802.8|108777.8|9
1729247540000|2024-10-18 10:32:20|108804.6|108779.6|108805.7|108780.7|108805.7|108780.7|108804.6|108779.6|9
1729247550000|2024-10-18 10:32:30|108805.5|108780.5|108800.8|108775.8|108805.5|108780.5|108800.8|108775.8|8
1729247560000|2024-10-18 10:32:40|108800.7|108775.7|108799.2|108774.2|108800.8|108775.8|108799.1|108774.1|11
1729247570000|2024-10-18 10:32:50|108799.3|108774.3|108805.3|108780.3|108805.4|108780.4|108799.1|108774.1|14
1729247580000|2024-10-18 10:33:00|108805.2|108780.2|108802.6|108777.6|108805.2|108780.2|108802.6|108777.6|4
1729247590000|2024-10-18 10:33:10|108802.2|108777.2|108804.8|108779.8|108804.8|108779.8|108802.1|108777.1|6
1729247600000|2024-10-18 10:33:20|108804.7|108779.7|108800.8|108775.8|108804.7|108779.7|108800.8|108775.8|13
1729247610000|2024-10-18 10:33:30|108800.7|108775.7|108798.4|108773.4|108802.3|108777.3|108798.4|108773.4|25
1729247620000|2024-10-18 10:33:40|108797.7|108772.7|108796.9|108771.9|108797.7|108772.7|108791.8|108766.8|17
1729247630000|2024-10-18 10:33:50|108796.4|108771.4|108774.6|108749.6|108797.3|108772.3|108773.3|108748.3|13
1729247640000|2024-10-18 10:34:00|108774.4|108749.4|108771.9|108746.9|108774.9|108749.9|108771.7|108746.7|17
1729247650000|2024-10-18 10:34:10|108771.1|108746.1|108772.1|108747.1|108775|108750|108770.8|108745.8|19
1729247660000|2024-10-18 10:34:20|108773|108748|108774.7|108749.7|108774.7|108749.7|108764.3|108739.3|22
1729247670000|2024-10-18 10:34:30|108774.8|108749.8|108773.7|108748.7|108775.4|108750.4|108773.6|108748.6|8
1729247680000|2024-10-18 10:34:40|108774.4|108749.4|108774.4|108749.4|108774.8|108749.8|108774.1|108749.1|4
1729247690000|2024-10-18 10:34:50|108774.3|108749.3|108771.3|108746.3|108774.3|108749.3|108771.3|108746.3|6
1729247700000|2024-10-18 10:35:00|108771.2|108746.2|108771.9|108746.9|108773|108748|108771|108746|12
1729247710000|2024-10-18 10:35:10|108772|108747|108772.4|108747.4|108772.4|108747.4|108771.3|108746.3|7
1729247720000|2024-10-18 10:35:20|108772.5|108747.5|108773.9|108748.9|108774|108749|108772.5|108747.5|5
1729247730000|2024-10-18 10:35:30|108773.2|108748.2|108774.3|108749.3|108774.3|108749.3|108772.5|108747.5|6
1729247740000|2024-10-18 10:35:40|108774.9|108749.9|108786.7|108761.7|108786.7|108761.7|108774.9|108749.9|15
1729247750000|2024-10-18 10:35:50|108786.6|108761.6|108789.9|108764.9|108789.9|108764.9|108786.3|108761.3|10
1729247760000|2024-10-18 10:36:00|108789.7|108764.7|108780.5|108755.5|108790.6|108765.6|108780.5|108755.5|16
1729247770000|2024-10-18 10:36:10|108780.8|108755.8|108769.7|108744.7|108780.8|108755.8|108762.3|108737.3|21
1729247780000|2024-10-18 10:36:20|108769.8|108744.8|108753.8|108728.8|108770|108745|108753.8|108728.8|31
1729247790000|2024-10-18 10:36:30|108755|108730|108764.3|108739.3|108767.3|108742.3|108755|108730|30
1729247800000|2024-10-18 10:36:40|108764|108739|108770.3|108745.3|108770.7|108745.7|108762.7|108737.7|22
1729247810000|2024-10-18 10:36:50|108770.6|108745.6|108758.8|108733.8|108773.4|108748.4|108756|108731|29
1729247820000|2024-10-18 10:37:00|108758.1|108733.1|108763.9|108738.9|108764.2|108739.2|108758.1|108733.1|11
1729247830000|2024-10-18 10:37:10|108764|108739|108764.4|108739.4|108767.5|108742.5|108756.8|108731.8|22
1729247840000|2024-10-18 10:37:20|108764.9|108739.9|108777.4|108752.4|108779.1|108754.1|108764.5|108739.5|27
1729247850000|2024-10-18 10:37:30|108776.8|108751.8|108770.2|108745.2|108777.5|108752.5|108763.8|108738.8|21
1729247860000|2024-10-18 10:37:40|108770.3|108745.3|108769.1|108744.1|108770.6|108745.6|108768|108743|18
1729247870000|2024-10-18 10:37:50|108769.2|108744.2|108771.4|108746.4|108771.4|108746.4|108769.2|108744.2|8
1729247880000|2024-10-18 10:38:00|108771.6|108746.6|108771.4|108746.4|108771.6|108746.6|108770.5|108745.5|12
1729247890000|2024-10-18 10:38:10|108771.5|108746.5|108790|108765|108790|108765|108771.5|108746.5|17
1729247900000|2024-10-18 10:38:20|108790.6|108765.6|108798.2|108773.2|108798.2|108773.2|108790.3|108765.3|29
1729247910000|2024-10-18 10:38:30|108798.8|108773.8|108802|108777|108802.3|108777.3|108796.4|108771.4|36
1729247920000|2024-10-18 10:38:40|108802.4|108777.4|108794|108769|108802.4|108777.4|108794|108769|31
1729247930000|2024-10-18 10:38:50|108794.4|108769.4|108796.4|108771.4|108796.7|108771.7|108794.4|108769.4|12
1729247940000|2024-10-18 10:39:00|108796|108771|108789.1|108764.1|108796|108771|108788.7|108763.7|21
1729247950000|2024-10-18 10:39:10|108789.2|108764.2|108785.4|108760.4|108789.7|108764.7|108784.1|108759.1|15
1729247960000|2024-10-18 10:39:20|108784.4|108759.4|108779.2|108754.2|108784.9|108759.9|108778.4|108753.4|14
1729247970000|2024-10-18 10:39:30|108779|108754|108778.3|108753.3|108779|108754|108777.3|108752.3|6
1729247980000|2024-10-18 10:39:40|108778.1|108753.1|108773|108748|108778.1|108753.1|108772|108747|24
1729247990000|2024-10-18 10:39:50|108773.1|108748.1|108770.5|108745.5|108775.1|108750.1|108770.5|108745.5|21
1729248000000|2024-10-18 10:40:00|108770.2|108745.2|108768.7|108743.7|108770.4|108745.4|108768.7|108743.7|12
1729248010000|2024-10-18 10:40:10|108768.5|108743.5|108763.7|108738.7|108768.5|108743.5|108763.2|108738.2|9
1729248020000|2024-10-18 10:40:20|108763.8|108738.8|108759.4|108734.4|108769.4|108744.4|108759.3|108734.3|17
1729248030000|2024-10-18 10:40:30|108759|108734|108761.5|108736.5|108762.4|108737.4|108758.2|108733.2|18
1729248040000|2024-10-18 10:40:40|108761.4|108736.4|108749.3|108724.3|108761.4|108736.4|108749.1|108724.1|19
1729248050000|2024-10-18 10:40:50|108749.5|108724.5|108750.6|108725.6|108750.6|108725.6|108748.4|108723.4|7
1729248060000|2024-10-18 10:41:00|108750.5|108725.5|108742.3|108717.3|108750.5|108725.5|108742.3|108717.3|16
1729248070000|2024-10-18 10:41:10|108742.1|108717.1|108745.5|108720.5|108745.5|108720.5|108742|108717|12
1729248080000|2024-10-18 10:41:20|108736|108711|108743.2|108718.2|108743.9|108718.9|108734.3|108709.3|18
1729248090000|2024-10-18 10:41:30|108743.1|108718.1|108743|108718|108743.1|108718.1|108742.9|108717.9|4
1729248100000|2024-10-18 10:41:40|108743.1|108718.1|108742|108717|108743.1|108718.1|108733.4|108708.4|12
1729248110000|2024-10-18 10:41:50|108741.8|108716.8|108741.9|108716.9|108741.9|108716.9|108741.8|108716.8|2
1729248120000|2024-10-18 10:42:00|108742|108717|108739.2|108714.2|108747.4|108722.4|108739|108714|15
1729248130000|2024-10-18 10:42:10|108738.9|108713.9|108740.1|108715.1|108740.1|108715.1|108738.9|108713.9|8
1729248140000|2024-10-18 10:42:20|108740|108715|108745|108720|108745|108720|108740|108715|13
1729248150000|2024-10-18 10:42:30|108745.5|108720.5|108745.8|108720.8|108746.2|108721.2|108745.5|108720.5|5
1729248160000|2024-10-18 10:42:40|108746.1|108721.1|108743.2|108718.2|108746.1|108721.1|108743.2|108718.2|7
1729248170000|2024-10-18 10:42:50|108743|108718|108742.4|108717.4|108743.7|108718.7|108741.2|108716.2|8
1729248180000|2024-10-18 10:43:00|108743.1|108718.1|108748.9|108723.9|108750.7|108725.7|108743.1|108718.1|15
1729248190000|2024-10-18 10:43:10|108749|108724|108754.1|108729.1|108754.4|108729.4|108749|108724|14
1729248200000|2024-10-18 10:43:20|108753.8|108728.8|108739.2|108714.2|108753.8|108728.8|108729.3|108704.3|35
1729248210000|2024-10-18 10:43:30|108740.1|108715.1|108743.3|108718.3|108743.9|108718.9|108739.9|108714.9|10
1729248220000|2024-10-18 10:43:40|108744.1|108719.1|108743.8|108718.8|108745|108720|108743.8|108718.8|7
1729248230000|2024-10-18 10:43:50|108744|108719|108750.3|108725.3|108750.3|108725.3|108744|108719|14
1729248240000|2024-10-18 10:44:00|108750.5|108725.5|108753|108728|108753|108728|108750.5|108725.5|9
1729248250000|2024-10-18 10:44:10|108752.1|108727.1|108748.1|108723.1|108752.1|108727.1|108748.1|108723.1|10
1729248260000|2024-10-18 10:44:20|108747.8|108722.8|108741.7|108716.7|108747.8|108722.8|108741.7|108716.7|8
1729248270000|2024-10-18 10:44:30|108741|108716|108741.1|108716.1|108741.1|108716.1|108741|108716|2
1729248280000|2024-10-18 10:44:40|108740.7|108715.7|108740.5|108715.5|108740.7|108715.7|108739.2|108714.2|12
1729248290000|2024-10-18 10:44:50|108740.6|108715.6|108741.6|108716.6|108741.6|108716.6|108740.4|108715.4|10
1729248300000|2024-10-18 10:45:00|108741.5|108716.5|108748|108723|108748.3|108723.3|108741.5|108716.5|11
1729248310000|2024-10-18 10:45:10|108748.2|108723.2|108753.2|108728.2|108753.2|108728.2|108748.2|108723.2|10
1729248320000|2024-10-18 10:45:20|108754.1|108729.1|108753.9|108728.9|108759.3|108734.3|108753.7|108728.7|24
1729248330000|2024-10-18 10:45:30|108753.8|108728.8|108755.4|108730.4|108755.4|108730.4|108753|108728|20
1729248340000|2024-10-18 10:45:40|108755.9|108730.9|108757.6|108732.6|108763.9|108738.9|108755.7|108730.7|16
1729248350000|2024-10-18 10:45:50|108756.9|108731.9|108753.4|108728.4|108756.9|108731.9|108752.4|108727.4|13
1729248360000|2024-10-18 10:46:00|108752.5|108727.5|108755.6|108730.6|108755.8|108730.8|108752.5|108727.5|8
1729248370000|2024-10-18 10:46:10|108755.7|108730.7|108751.8|108726.8|108755.8|108730.8|108750|108725|17
1729248380000|2024-10-18 10:46:20|108751.9|108726.9|108751.5|108726.5|108751.9|108726.9|108751.5|108726.5|5
1729248390000|2024-10-18 10:46:30|108751.4|108726.4|108754.4|108729.4|108756.5|108731.5|108751.4|108726.4|12
1729248400000|2024-10-18 10:46:40|108754|108729|108756.1|108731.1|108758|108733|108754|108729|20
1729248410000|2024-10-18 10:46:50|108756.3|108731.3|108762.2|108737.2|108762.2|108737.2|108756.3|108731.3|19
1729248420000|2024-10-18 10:47:00|108762.1|108737.1|108759.3|108734.3|108765.5|108740.5|108758.2|108733.2|17
1729248430000|2024-10-18 10:47:10|108759.4|108734.4|108758.4|108733.4|108759.4|108734.4|108758.2|108733.2|14
1729248440000|2024-10-18 10:47:20|108758.5|108733.5|108757|108732|108758.8|108733.8|108757|108732|8
1729248450000|2024-10-18 10:47:30|108757.2|108732.2|108752.8|108727.8|108757.2|108732.2|108752.7|108727.7|11
1729248460000|2024-10-18 10:47:40|108749.9|108724.9|108748.9|108723.9|108749.9|108724.9|108748.5|108723.5|9
1729248470000|2024-10-18 10:47:50|108747.5|108722.5|108748.8|108723.8|108748.8|108723.8|108746.4|108721.4|6
1729248480000|2024-10-18 10:48:00|108748.9|108723.9|108745.7|108720.7|108748.9|108723.9|108745.7|108720.7|7
1729248500000|2024-10-18 10:48:20|108745.4|108720.4|108744.2|108719.2|108745.4|108720.4|108744|108719|9
1729248510000|2024-10-18 10:48:30|108743.4|108718.4|108740.6|108715.6|108745.4|108720.4|108740.4|108715.4|23
1729248520000|2024-10-18 10:48:40|108739.5|108714.5|108736.3|108711.3|108739.5|108714.5|108733.2|108708.2|17
1729248530000|2024-10-18 10:48:50|108736.6|108711.6|108736.2|108711.2|108736.7|108711.7|108736.1|108711.1|7
1729248540000|2024-10-18 10:49:00|108736|108711|108743.5|108718.5|108743.5|108718.5|108735.6|108710.6|7
1729248550000|2024-10-18 10:49:10|108743.7|108718.7|108747.7|108722.7|108747.9|108722.9|108742.4|108717.4|16
1729248560000|2024-10-18 10:49:20|108747.6|108722.6|108745.9|108720.9|108747.6|108722.6|108745.9|108720.9|8
1729248570000|2024-10-18 10:49:30|108745.3|108720.3|108747.8|108722.8|108747.8|108722.8|108745.3|108720.3|11
1729248580000|2024-10-18 10:49:40|108748|108723|108749.7|108724.7|108751.5|108726.5|108748|108723|10
1729248590000|2024-10-18 10:49:50|108748.8|108723.8|108748.1|108723.1|108748.8|108723.8|108747.5|108722.5|9
1729248600000|2024-10-18 10:50:00|108747.8|108722.8|108743.7|108718.7|108747.9|108722.9|108743.6|108718.6|11
1729248610000|2024-10-18 10:50:10|108744.2|108719.2|108744.2|108719.2|108744.2|108719.2|108744|108719|4
1729248620000|2024-10-18 10:50:20|108742.6|108717.6|108737.9|108712.9|108742.6|108717.6|108737.9|108712.9|9
1729248630000|2024-10-18 10:50:30|108737.8|108712.8|108725.5|108700.5|108737.8|108712.8|108725.2|108700.2|18
1729248640000|2024-10-18 10:50:40|108725.3|108700.3|108723.7|108698.7|108726.1|108701.1|108723.4|108698.4|20
1729248650000|2024-10-18 10:50:50|108723.5|108698.5|108723.1|108698.1|108723.5|108698.5|108722|108697|17
1729248660000|2024-10-18 10:51:00|108723.5|108698.5|108729.1|108704.1|108731.4|108706.4|108723.5|108698.5|21
1729248670000|2024-10-18 10:51:10|108729.3|108704.3|108725.7|108700.7|108729.6|108704.6|108725.7|108700.7|13
1729248680000|2024-10-18 10:51:20|108725.4|108700.4|108720.3|108695.3|108727.4|108702.4|108720.3|108695.3|12
1729248690000|2024-10-18 10:51:30|108720|108695|108720.3|108695.3|108720.3|108695.3|108717.8|108692.8|13
1729248700000|2024-10-18 10:51:40|108720.4|108695.4|108710.4|108685.4|108720.6|108695.6|108709.5|108684.5|14
1729248710000|2024-10-18 10:51:50|108710.5|108685.5|108718.2|108693.2|108719.2|108694.2|108710.4|108685.4|17
1729248720000|2024-10-18 10:52:00|108717|108692|108726.8|108701.8|108726.8|108701.8|108717|108692|17
1729248730000|2024-10-18 10:52:10|108727.1|108702.1|108726.6|108701.6|108727.9|108702.9|108726.6|108701.6|6
1729248740000|2024-10-18 10:52:20|108726.8|108701.8|108736.2|108711.2|108737.5|108712.5|108726.6|108701.6|18
1729248750000|2024-10-18 10:52:30|108736.9|108711.9|108742.4|108717.4|108742.4|108717.4|108736.7|108711.7|13
1729248760000|2024-10-18 10:52:40|108743|108718|108745.4|108720.4|108745.6|108720.6|108743|108718|12
1729248770000|2024-10-18 10:52:50|108745.6|108720.6|108748.2|108723.2|108748.3|108723.3|108745.2|108720.2|14
1729248780000|2024-10-18 10:53:00|108748.1|108723.1|108744.9|108719.9|108748.5|108723.5|108744.6|108719.6|16
1729248790000|2024-10-18 10:53:10|108744.8|108719.8|108746|108721|108746|108721|108744.8|108719.8|10
1729248800000|2024-10-18 10:53:20|108746.1|108721.1|108748.2|108723.2|108749|108724|108746.1|108721.1|15
1729248810000|2024-10-18 10:53:30|108747.8|108722.8|108748.7|108723.7|108749.2|108724.2|108747.4|108722.4|15
1729248820000|2024-10-18 10:53:40|108749.3|108724.3|108749|108724|108749.9|108724.9|108748.6|108723.6|14
1729248830000|2024-10-18 10:53:50|108748.6|108723.6|108744.6|108719.6|108749.5|108724.5|108743.9|108718.9|19
1729248840000|2024-10-18 10:54:00|108744.5|108719.5|108743.2|108718.2|108744.7|108719.7|108742.1|108717.1|14
1729248850000|2024-10-18 10:54:10|108742.2|108717.2|108729.2|108704.2|108742.2|108717.2|108724.7|108699.7|22
1729248860000|2024-10-18 10:54:20|108729.5|108704.5|108730.2|108705.2|108730.2|108705.2|108728.7|108703.7|9
1729248870000|2024-10-18 10:54:30|108730.1|108705.1|108732|108707|108732.4|108707.4|108730.1|108705.1|8
1729248880000|2024-10-18 10:54:40|108731.8|108706.8|108735.9|108710.9|108741.1|108716.1|108731.8|108706.8|19
1729248890000|2024-10-18 10:54:50|108735.8|108710.8|108740.3|108715.3|108740.3|108715.3|108733.9|108708.9|15
1729248900000|2024-10-18 10:55:00|108740.8|108715.8|108736.8|108711.8|108744.1|108719.1|108736.5|108711.5|19
1729248910000|2024-10-18 10:55:10|108736.7|108711.7|108733.2|108708.2|108736.7|108711.7|108733.2|108708.2|9
1729248920000|2024-10-18 10:55:20|108733.4|108708.4|108728.4|108703.4|108733.4|108708.4|108728.4|108703.4|6
1729248930000|2024-10-18 10:55:30|108728.3|108703.3|108728.5|108703.5|108728.5|108703.5|108728.3|108703.3|2
1729248940000|2024-10-18 10:55:40|108728.6|108703.6|108728.6|108703.6|108728.6|108703.6|108728.6|108703.6|1
1729248950000|2024-10-18 10:55:50|108728.5|108703.5|108727.8|108702.8|108728.5|108703.5|108727.7|108702.7|5
1729248960000|2024-10-18 10:56:00|108728.4|108703.4|108731.8|108706.8|108731.8|108706.8|108728.4|108703.4|14
1729248970000|2024-10-18 10:56:10|108731.9|108706.9|108733.6|108708.6|108733.6|108708.6|108731.4|108706.4|9
1729248980000|2024-10-18 10:56:20|108733.7|108708.7|108738.6|108713.6|108738.6|108713.6|108732.9|108707.9|16
1729248990000|2024-10-18 10:56:30|108738.2|108713.2|108735.6|108710.6|108738.6|108713.6|108735.6|108710.6|19
1729249000000|2024-10-18 10:56:40|108734.6|108709.6|108727.9|108702.9|108735|108710|108727.9|108702.9|12
1729249010000|2024-10-18 10:56:50|108728.7|108703.7|108727.8|108702.8|108730|108705|108727.8|108702.8|10
1729249020000|2024-10-18 10:57:00|108727.5|108702.5|108734.2|108709.2|108734.2|108709.2|108727.2|108702.2|17
1729249030000|2024-10-18 10:57:10|108734.6|108709.6|108738.8|108713.8|108738.8|108713.8|108734.3|108709.3|16
1729249040000|2024-10-18 10:57:20|108738.9|108713.9|108735.2|108710.2|108741|108716|108725.8|108700.8|23
1729249050000|2024-10-18 10:57:30|108735.4|108710.4|108739.4|108714.4|108739.7|108714.7|108735.3|108710.3|12
1729249060000|2024-10-18 10:57:40|108739.6|108714.6|108740.1|108715.1|108740.7|108715.7|108739.6|108714.6|8
1729249070000|2024-10-18 10:57:50|108740.6|108715.6|108739.8|108714.8|108740.6|108715.6|108739.8|108714.8|3
1729249080000|2024-10-18 10:58:00|108739.5|108714.5|108737.7|108712.7|108739.5|108714.5|108735|108710|7
1729249090000|2024-10-18 10:58:10|108737.9|108712.9|108753.8|108728.8|108753.8|108728.8|108737.9|108712.9|23
1729249100000|2024-10-18 10:58:20|108754.7|108729.7|108760.2|108735.2|108760.9|108735.9|108753.7|108728.7|15
1729249110000|2024-10-18 10:58:30|108759.4|108734.4|108757.3|108732.3|108760.1|108735.1|108757.3|108732.3|10
1729249120000|2024-10-18 10:58:40|108757.2|108732.2|108752.5|108727.5|108757.9|108732.9|108752.5|108727.5|13
1729249130000|2024-10-18 10:58:50|108751.4|108726.4|108752.2|108727.2|108752.5|108727.5|108751.4|108726.4|6
1729249140000|2024-10-18 10:59:00|108753.3|108728.3|108756.8|108731.8|108758.1|108733.1|108752.8|108727.8|15
1729249150000|2024-10-18 10:59:10|108757|108732|108758.1|108733.1|108758.4|108733.4|108755.9|108730.9|19
1729249160000|2024-10-18 10:59:20|108758.4|108733.4|108754.3|108729.3|108758.9|108733.9|108754.3|108729.3|11
1729249170000|2024-10-18 10:59:30|108753.9|108728.9|108749.8|108724.8|108753.9|108728.9|108749|108724|18
1729249180000|2024-10-18 10:59:40|108750.4|108725.4|108751.3|108726.3|108754.9|108729.9|108750.4|108725.4|23
1729249190000|2024-10-18 10:59:50|108751.4|108726.4|108751.6|108726.6|108754.3|108729.3|108750.5|108725.5|14
1729249200000|2024-10-18 11:00:00|108750.9|108725.9|108749.9|108724.9|108753.8|108728.8|108748|108723|20
1729249210000|2024-10-18 11:00:10|108750.2|108725.2|108719.1|108694.1|108750.2|108725.2|108719.1|108694.1|31
1729249220000|2024-10-18 11:00:20|108718.8|108693.8|108731.2|108706.2|108731.4|108706.4|108718.6|108693.6|30
1729249230000|2024-10-18 11:00:30|108731.5|108706.5|108730.7|108705.7|108734.4|108709.4|108729.9|108704.9|26
1729249240000|2024-10-18 11:00:40|108730.3|108705.3|108734.2|108709.2|108734.2|108709.2|108730.3|108705.3|19
1729249250000|2024-10-18 11:00:50|108734.4|108709.4|108730|108705|108735.7|108710.7|108729.8|108704.8|24
1729249260000|2024-10-18 11:01:00|108729.7|108704.7|108734.5|108709.5|108735.3|108710.3|108728.1|108703.1|21
1729249270000|2024-10-18 11:01:10|108735|108710|108734.3|108709.3|108735.7|108710.7|108734.3|108709.3|16
1729249280000|2024-10-18 11:01:20|108734.2|108709.2|108737.2|108712.2|108741.2|108716.2|108734.2|108709.2|25
1729249290000|2024-10-18 11:01:30|108738.7|108713.7|108734|108709|108741.3|108716.3|108734|108709|25
1729249300000|2024-10-18 11:01:40|108733.5|108708.5|108732|108707|108733.5|108708.5|108731.5|108706.5|7
1729249310000|2024-10-18 11:01:50|108732.1|108707.1|108726.9|108701.9|108732.2|108707.2|108726.5|108701.5|20
1729249320000|2024-10-18 11:02:00|108725.1|108700.1|108729.1|108704.1|108729.5|108704.5|108724.2|108699.2|34
1729249330000|2024-10-18 11:02:10|108728.9|108703.9|108727.3|108702.3|108730.9|108705.9|108727.3|108702.3|24
1729249340000|2024-10-18 11:02:20|108727.9|108702.9|108728.2|108703.2|108729|108704|108725.8|108700.8|35
1729249350000|2024-10-18 11:02:30|108728|108703|108728.7|108703.7|108728.7|108703.7|108727.8|108702.8|7
1729249360000|2024-10-18 11:02:40|108728.6|108703.6|108732.1|108707.1|108733.7|108708.7|108727.6|108702.6|10
1729249370000|2024-10-18 11:02:50|108732|108707|108729.8|108704.8|108735.3|108710.3|108728.9|108703.9|32
1729249380000|2024-10-18 11:03:00|108729.7|108704.7|108736.6|108711.6|108738.1|108713.1|108729.7|108704.7|21
1729249390000|2024-10-18 11:03:10|108737.4|108712.4|108737.5|108712.5|108737.5|108712.5|108732.9|108707.9|20
1729249400000|2024-10-18 11:03:20|108735.5|108710.5|108731.9|108706.9|108735.5|108710.5|108731.1|108706.1|26
1729249410000|2024-10-18 11:03:30|108730.9|108705.9|108733.3|108708.3|108733.6|108708.6|108729|108704|32
1729249420000|2024-10-18 11:03:40|108734.2|108709.2|108732.3|108707.3|108734.2|108709.2|108730.1|108705.1|25
1729249430000|2024-10-18 11:03:50|108731.9|108706.9|108745.9|108720.9|108745.9|108720.9|108731.9|108706.9|33
1729249440000|2024-10-18 11:04:00|108745.7|108720.7|108743.3|108718.3|108745.8|108720.8|108743.3|108718.3|12
1729249450000|2024-10-18 11:04:10|108743.6|108718.6|108744.2|108719.2|108744.2|108719.2|108743.6|108718.6|9
1729249460000|2024-10-18 11:04:20|108743.9|108718.9|108748.7|108723.7|108749.2|108724.2|108743.9|108718.9|20
1729249470000|2024-10-18 11:04:30|108748.8|108723.8|108764.2|108739.2|108764.4|108739.4|108748.8|108723.8|21
1729249480000|2024-10-18 11:04:40|108764.4|108739.4|108766.1|108741.1|108766.2|108741.2|108763.9|108738.9|7
1729249490000|2024-10-18 11:04:50|108766|108741|108764.4|108739.4|108766|108741|108764|108739|14
1729249500000|2024-10-18 11:05:00|108764.3|108739.3|108764.4|108739.4|108765.5|108740.5|108763.8|108738.8|16
1729249510000|2024-10-18 11:05:10|108764.5|108739.5|108767.1|108742.1|108772.1|108747.1|108751.6|108726.6|33
1729249520000|2024-10-18 11:05:20|108767.4|108742.4|108776|108751|108776.7|108751.7|108767.1|108742.1|17
1729249530000|2024-10-18 11:05:30|108776.3|108751.3|108781.9|108756.9|108782|108757|108776.3|108751.3|24
1729249540000|2024-10-18 11:05:40|108780.1|108755.1|108782.8|108757.8|108784.2|108759.2|108778.5|108753.5|33
1729249550000|2024-10-18 11:05:50|108782.7|108757.7|108779|108754|108782.7|108757.7|108778.3|108753.3|29
1729249560000|2024-10-18 11:06:00|108778.2|108753.2|108770.2|108745.2|108778.5|108753.5|108768.5|108743.5|33
1729249570000|2024-10-18 11:06:10|108769.8|108744.8|108770.6|108745.6|108770.6|108745.6|108767.7|108742.7|16
1729249580000|2024-10-18 11:06:20|108770.2|108745.2|108771.5|108746.5|108772|108747|108768.2|108743.2|20
1729249590000|2024-10-18 11:06:30|108771.7|108746.7|108767.9|108742.9|108772.2|108747.2|108766.1|108741.1|25
1729249600000|2024-10-18 11:06:40|108767.8|108742.8|108764.3|108739.3|108768|108743|108762.7|108737.7|23
1729249610000|2024-10-18 11:06:50|108764.2|108739.2|108749.1|108724.1|108764.6|108739.6|108749.1|108724.1|36
1729249620000|2024-10-18 11:07:00|108748.5|108723.5|108756.3|108731.3|108756.8|108731.8|108748|108723|27
1729249630000|2024-10-18 11:07:10|108756.4|108731.4|108753.4|108728.4|108759.1|108734.1|108751.1|108726.1|24
1729249640000|2024-10-18 11:07:20|108753.5|108728.5|108754.4|108729.4|108756.3|108731.3|108752.2|108727.2|29
1729249650000|2024-10-18 11:07:30|108754.2|108729.2|108750.5|108725.5|108754.2|108729.2|108750.5|108725.5|13
1729249660000|2024-10-18 11:07:40|108745.4|108720.4|108734.8|108709.8|108745.4|108720.4|108733.7|108708.7|30
1729249670000|2024-10-18 11:07:50|108732.8|108707.8|108736.4|108711.4|108736.4|108711.4|108728.4|108703.4|38
1729249680000|2024-10-18 11:08:00|108736.3|108711.3|108751.4|108726.4|108751.6|108726.6|108728.8|108703.8|21
1729249690000|2024-10-18 11:08:10|108751.7|108726.7|108753.7|108728.7|108753.8|108728.8|108750.6|108725.6|24
1729249700000|2024-10-18 11:08:20|108754|108729|108755.4|108730.4|108755.4|108730.4|108751|108726|17
1729249710000|2024-10-18 11:08:30|108755.5|108730.5|108754.5|108729.5|108760.8|108735.8|108754.3|108729.3|30
1729249720000|2024-10-18 11:08:40|108754.8|108729.8|108755.5|108730.5|108756.2|108731.2|108754|108729|16
1729249730000|2024-10-18 11:08:50|108755.8|108730.8|108750.2|108725.2|108757.1|108732.1|108750.2|108725.2|23
1729249740000|2024-10-18 11:09:00|108750.3|108725.3|108748.9|108723.9|108750.7|108725.7|108746.8|108721.8|29
1729249750000|2024-10-18 11:09:10|108749.2|108724.2|108748.5|108723.5|108749.3|108724.3|108747.9|108722.9|17
1729249760000|2024-10-18 11:09:20|108747.9|108722.9|108746.5|108721.5|108747.9|108722.9|108745.9|108720.9|17
1729249770000|2024-10-18 11:09:30|108746.4|108721.4|108745.3|108720.3|108746.4|108721.4|108744.7|108719.7|20
1729249780000|2024-10-18 11:09:40|108745.2|108720.2|108739.2|108714.2|108745.5|108720.5|108736.3|108711.3|19
1729249790000|2024-10-18 11:09:50|108739.3|108714.3|108741.1|108716.1|108741.6|108716.6|108735.9|108710.9|28
1729249800000|2024-10-18 11:10:00|108741.3|108716.3|108741|108716|108742.6|108717.6|108740.7|108715.7|15
1729249810000|2024-10-18 11:10:10|108740.8|108715.8|108742|108717|108742|108717|108739.8|108714.8|13
1729249820000|2024-10-18 11:10:20|108744.7|108719.7|108737|108712|108746|108721|108737|108712|36
1729249830000|2024-10-18 11:10:30|108737.7|108712.7|108731|108706|108742|108717|108727.8|108702.8|28
1729249840000|2024-10-18 11:10:40|108730.6|108705.6|108732.8|108707.8|108733|108708|108729|108704|24
1729249850000|2024-10-18 11:10:50|108731.9|108706.9|108733.5|108708.5|108733.9|108708.9|108724|108699|42
1729249860000|2024-10-18 11:11:00|108733.9|108708.9|108756.7|108731.7|108760.1|108735.1|108733.7|108708.7|46
1729249870000|2024-10-18 11:11:10|108757.7|108732.7|108744|108719|108757.7|108732.7|108744|108719|22
1729249880000|2024-10-18 11:11:20|108742.4|108717.4|108742.3|108717.3|108743.2|108718.2|108739.9|108714.9|15
1729249890000|2024-10-18 11:11:30|108742.8|108717.8|108740.8|108715.8|108747.9|108722.9|108740.3|108715.3|25
1729249900000|2024-10-18 11:11:40|108739.7|108714.7|108739.2|108714.2|108740.2|108715.2|108737.6|108712.6|26
1729249910000|2024-10-18 11:11:50|108739.1|108714.1|108741.1|108716.1|108742|108717|108730.8|108705.8|37
1729249920000|2024-10-18 11:12:00|108740|108715|108743.3|108718.3|108743.3|108718.3|108737.4|108712.4|33
1729249930000|2024-10-18 11:12:10|108742.7|108717.7|108751.4|108726.4|108751.4|108726.4|108742.7|108717.7|29
1729249940000|2024-10-18 11:12:20|108751|108726|108748.2|108723.2|108751|108726|108747.4|108722.4|22
1729249950000|2024-10-18 11:12:30|108748|108723|108739.3|108714.3|108748.7|108723.7|108738.6|108713.6|23
1729249960000|2024-10-18 11:12:40|108739.6|108714.6|108734.2|108709.2|108739.7|108714.7|108733.4|108708.4|34
1729249970000|2024-10-18 11:12:50|108734.4|108709.4|108731.5|108706.5|108735.5|108710.5|108730.4|108705.4|31
1729249980000|2024-10-18 11:13:00|108730.9|108705.9|108730.4|108705.4|108732.4|108707.4|108728.3|108703.3|32
1729249990000|2024-10-18 11:13:10|108730.1|108705.1|108732.7|108707.7|108732.7|108707.7|108727.1|108702.1|35
1729250000000|2024-10-18 11:13:20|108734|108709|108733.8|108708.8|108735|108710|108731.3|108706.3|25
1729250010000|2024-10-18 11:13:30|108733.2|108708.2|108732.8|108707.8|108733.2|108708.2|108731.7|108706.7|14
1729250020000|2024-10-18 11:13:40|108732.7|108707.7|108735.4|108710.4|108737.2|108712.2|108732.5|108707.5|16
1729250030000|2024-10-18 11:13:50|108735.9|108710.9|108740.1|108715.1|108742.1|108717.1|108735.9|108710.9|17
1729250040000|2024-10-18 11:14:00|108739.7|108714.7|108738.5|108713.5|108743.1|108718.1|108737.9|108712.9|21
1729250050000|2024-10-18 11:14:10|108738|108713|108740.7|108715.7|108742.5|108717.5|108737.2|108712.2|16
1729250060000|2024-10-18 11:14:20|108740.6|108715.6|108740.5|108715.5|108740.7|108715.7|108740.5|108715.5|3
1729250070000|2024-10-18 11:14:30|108740.4|108715.4|108742.4|108717.4|108742.4|108717.4|108728.1|108703.1|25
1729250080000|2024-10-18 11:14:40|108742.5|108717.5|108741.6|108716.6|108742.7|108717.7|108741.6|108716.6|5
1729250090000|2024-10-18 11:14:50|108741.5|108716.5|108756.9|108731.9|108757.3|108732.3|108741.5|108716.5|29
1729250100000|2024-10-18 11:15:00|108756.6|108731.6|108748.7|108723.7|108756.9|108731.9|108741|108716|28
1729250110000|2024-10-18 11:15:10|108748.9|108723.9|108750.9|108725.9|108751.5|108726.5|108747.9|108722.9|17
1729250120000|2024-10-18 11:15:20|108751.3|108726.3|108752.1|108727.1|108752.4|108727.4|108751.3|108726.3|11
1729250130000|2024-10-18 11:15:30|108752.2|108727.2|108750.1|108725.1|108752.2|108727.2|108750.1|108725.1|7
1729250140000|2024-10-18 11:15:40|108749.2|108724.2|108761.7|108736.7|108761.7|108736.7|108749.2|108724.2|19
1729250150000|2024-10-18 11:15:50|108761.9|108736.9|108758.9|108733.9|108762.9|108737.9|108758.9|108733.9|20
1729250160000|2024-10-18 11:16:00|108758.4|108733.4|108757.8|108732.8|108758.5|108733.5|108757.6|108732.6|11
1729250170000|2024-10-18 11:16:10|108758.2|108733.2|108759.8|108734.8|108760.3|108735.3|108752.4|108727.4|18
1729250180000|2024-10-18 11:16:20|108759.7|108734.7|108730|108705|108759.7|108734.7|108723.3|108698.3|34
1729250190000|2024-10-18 11:16:30|108730.6|108705.6|108729.7|108704.7|108730.6|108705.6|108728.7|108703.7|18
1729250200000|2024-10-18 11:16:40|108729.5|108704.5|108725.3|108700.3|108730.8|108705.8|108725.1|108700.1|19
1729250210000|2024-10-18 11:16:50|108724.4|108699.4|108727.5|108702.5|108727.7|108702.7|108724.2|108699.2|18
1729250220000|2024-10-18 11:17:00|108727.1|108702.1|108737.4|108712.4|108737.4|108712.4|108727.1|108702.1|21
1729250230000|2024-10-18 11:17:10|108737|108712|108733.9|108708.9|108738.7|108713.7|108732.3|108707.3|29
1729250240000|2024-10-18 11:17:20|108734.2|108709.2|108743.5|108718.5|108743.5|108718.5|108734.2|108709.2|27
1729250250000|2024-10-18 11:17:30|108743.3|108718.3|108731.6|108706.6|108743.3|108718.3|108731.6|108706.6|24
1729250260000|2024-10-18 11:17:40|108731.9|108706.9|108733.6|108708.6|108734.7|108709.7|108731.7|108706.7|15
1729250270000|2024-10-18 11:17:50|108733.7|108708.7|108730.5|108705.5|108734.1|108709.1|108727|108702|19
1729250280000|2024-10-18 11:18:00|108730.1|108705.1|108728.6|108703.6|108730.6|108705.6|108728.6|108703.6|20
1729250290000|2024-10-18 11:18:10|108728.5|108703.5|108726.1|108701.1|108728.5|108703.5|108726.1|108701.1|14
1729250300000|2024-10-18 11:18:20|108725.3|108700.3|108735.3|108710.3|108735.3|108710.3|108725.3|108700.3|28
1729250310000|2024-10-18 11:18:30|108737.2|108712.2|108740|108715|108740|108715|108736.1|108711.1|15
1729250320000|2024-10-18 11:18:40|108739.6|108714.6|108735.8|108710.8|108740.7|108715.7|108735.8|108710.8|15
1729250330000|2024-10-18 11:18:50|108735.7|108710.7|108737|108712|108738.5|108713.5|108735.7|108710.7|16
1729250340000|2024-10-18 11:19:00|108736.4|108711.4|108738.2|108713.2|108738.2|108713.2|108736.4|108711.4|7
1729250350000|2024-10-18 11:19:10|108738.1|108713.1|108733.9|108708.9|108739.2|108714.2|108733.1|108708.1|25
1729250360000|2024-10-18 11:19:20|108733.5|108708.5|108734.2|108709.2|108734.5|108709.5|108732.2|108707.2|12
1729250370000|2024-10-18 11:19:30|108734.7|108709.7|108747.1|108722.1|108747.1|108722.1|108734.7|108709.7|15
1729250380000|2024-10-18 11:19:40|108747.7|108722.7|108744.1|108719.1|108747.8|108722.8|108744|108719|17
1729250390000|2024-10-18 11:19:50|108744.6|108719.6|108742.2|108717.2|108744.9|108719.9|108741.7|108716.7|20
1729250400000|2024-10-18 11:20:00|108743|108718|108731.9|108706.9|108743.2|108718.2|108731.9|108706.9|18
1729250410000|2024-10-18 11:20:10|108732.2|108707.2|108736.2|108711.2|108737.4|108712.4|108732.2|108707.2|22
1729250420000|2024-10-18 11:20:20|108736.1|108711.1|108741.1|108716.1|108741.2|108716.2|108736|108711|22
1729250430000|2024-10-18 11:20:30|108741.2|108716.2|108741.4|108716.4|108741.8|108716.8|108741.2|108716.2|8
1729250440000|2024-10-18 11:20:40|108740.9|108715.9|108738.3|108713.3|108742|108717|108737.9|108712.9|24
1729250450000|2024-10-18 11:20:50|108738.5|108713.5|108739.7|108714.7|108741.6|108716.6|108737.9|108712.9|18
1729250460000|2024-10-18 11:21:00|108740.3|108715.3|108739.5|108714.5|108740.9|108715.9|108738.7|108713.7|16
1729250470000|2024-10-18 11:21:10|108739.4|108714.4|108740.4|108715.4|108740.8|108715.8|108739.4|108714.4|10
1729250480000|2024-10-18 11:21:20|108739.9|108714.9|108740.2|108715.2|108740.8|108715.8|108737.7|108712.7|21
1729250490000|2024-10-18 11:21:30|108740.4|108715.4|108735|108710|108740.6|108715.6|108734.6|108709.6|21
1729250500000|2024-10-18 11:21:40|108734.7|108709.7|108734.7|108709.7|108735.4|108710.4|108733.9|108708.9|12
1729250510000|2024-10-18 11:21:50|108735.2|108710.2|108738.2|108713.2|108741.6|108716.6|108734.6|108709.6|25
1729250520000|2024-10-18 11:22:00|108743.4|108718.4|108743.7|108718.7|108744.5|108719.5|108742.8|108717.8|22
1729250530000|2024-10-18 11:22:10|108743.9|108718.9|108744.2|108719.2|108744.2|108719.2|108742.9|108717.9|8
1729250540000|2024-10-18 11:22:20|108744.1|108719.1|108744.6|108719.6|108744.6|108719.6|108743.1|108718.1|7
1729250550000|2024-10-18 11:22:30|108743.8|108718.8|108742.2|108717.2|108745.2|108720.2|108741.6|108716.6|22
1729250560000|2024-10-18 11:22:40|108742.3|108717.3|108742.7|108717.7|108742.9|108717.9|108742.3|108717.3|9
1729250570000|2024-10-18 11:22:50|108742.9|108717.9|108740.8|108715.8|108742.9|108717.9|108740.8|108715.8|13
1729250580000|2024-10-18 11:23:00|108741.1|108716.1|108741|108716|108742.3|108717.3|108738.7|108713.7|26
1729250590000|2024-10-18 11:23:10|108740.9|108715.9|108741.3|108716.3|108742.5|108717.5|108740.5|108715.5|12
1729250600000|2024-10-18 11:23:20|108742.2|108717.2|108736|108711|108743|108718|108736|108711|21
1729250610000|2024-10-18 11:23:30|108736.9|108711.9|108738.6|108713.6|108738.9|108713.9|108736.1|108711.1|24
1729250620000|2024-10-18 11:23:40|108738.8|108713.8|108740.1|108715.1|108740.1|108715.1|108738.6|108713.6|13
1729250630000|2024-10-18 11:23:50|108740.3|108715.3|108735.9|108710.9|108740.3|108715.3|108735.9|108710.9|25
1729250640000|2024-10-18 11:24:00|108736.8|108711.8|108732.8|108707.8|108737|108712|108730.4|108705.4|22
1729250650000|2024-10-18 11:24:10|108732.1|108707.1|108734.2|108709.2|108734.7|108709.7|108732.1|108707.1|12
1729250660000|2024-10-18 11:24:20|108734|108709|108733.9|108708.9|108734.7|108709.7|108733|108708|19
1729250670000|2024-10-18 11:24:30|108733.8|108708.8|108732.1|108707.1|108733.9|108708.9|108731.4|108706.4|14
1729250680000|2024-10-18 11:24:40|108731.9|108706.9|108729.1|108704.1|108731.9|108706.9|108729.1|108704.1|12
1729250690000|2024-10-18 11:24:50|108728.8|108703.8|108719.6|108694.6|108728.8|108703.8|108719.6|108694.6|25
1729250700000|2024-10-18 11:25:00|108719.3|108694.3|108720.5|108695.5|108720.5|108695.5|108711.2|108686.2|33
1729250710000|2024-10-18 11:25:10|108724.7|108699.7|108726.9|108701.9|108728.5|108703.5|108722.5|108697.5|28
1729250720000|2024-10-18 11:25:20|108726.4|108701.4|108713|108688|108726.9|108701.9|108713|108688|23
1729250730000|2024-10-18 11:25:30|108713.1|108688.1|108720.1|108695.1|108720.1|108695.1|108713.1|108688.1|13
1729250740000|2024-10-18 11:25:40|108719.9|108694.9|108723|108698|108723|108698|108719.9|108694.9|13
1729250750000|2024-10-18 11:25:50|108724.7|108699.7|108738.2|108713.2|108738.8|108713.8|108724.7|108699.7|18
1729250760000|2024-10-18 11:26:00|108738.4|108713.4|108751.2|108726.2|108751.2|108726.2|108738.4|108713.4|33
1729250770000|2024-10-18 11:26:10|108750.9|108725.9|108748.7|108723.7|108757|108732|108748.7|108723.7|19
1729250780000|2024-10-18 11:26:20|108748.9|108723.9|108749.4|108724.4|108749.5|108724.5|108748|108723|11
1729250790000|2024-10-18 11:26:30|108750.2|108725.2|108750|108725|108752.5|108727.5|108750|108725|12
1729250800000|2024-10-18 11:26:40|108749.4|108724.4|108740.8|108715.8|108749.4|108724.4|108740.8|108715.8|21
1729250810000|2024-10-18 11:26:50|108741|108716|108741|108716|108741|108716|108739.7|108714.7|12
1729250820000|2024-10-18 11:27:00|108741.2|108716.2|108740.9|108715.9|108741.3|108716.3|108740.9|108715.9|9
1729250830000|2024-10-18 11:27:10|108740.6|108715.6|108734.8|108709.8|108740.6|108715.6|108734.6|108709.6|23
1729250840000|2024-10-18 11:27:20|108735.5|108710.5|108743.1|108718.1|108744.1|108719.1|108735.5|108710.5|20
1729250850000|2024-10-18 11:27:30|108743.3|108718.3|108747.7|108722.7|108748.5|108723.5|108743.3|108718.3|24
1729250860000|2024-10-18 11:27:40|108748.3|108723.3|108749.8|108724.8|108751.2|108726.2|108748.3|108723.3|13
1729250870000|2024-10-18 11:27:50|108749.7|108724.7|108750.3|108725.3|108750.7|108725.7|108749.1|108724.1|10
1729250880000|2024-10-18 11:28:00|108750.2|108725.2|108749.2|108724.2|108750.3|108725.3|108749|108724|15
1729250890000|2024-10-18 11:28:10|108749.3|108724.3|108742.1|108717.1|108749.3|108724.3|108735|108710|20
1729250900000|2024-10-18 11:28:20|108742.4|108717.4|108749.1|108724.1|108749.1|108724.1|108741.1|108716.1|14
1729250910000|2024-10-18 11:28:30|108749.7|108724.7|108751.1|108726.1|108751.8|108726.8|108749.7|108724.7|15
1729250920000|2024-10-18 11:28:40|108750.2|108725.2|108756.1|108731.1|108756.1|108731.1|108750.2|108725.2|13
1729250930000|2024-10-18 11:28:50|108756.2|108731.2|108755.9|108730.9|108756.2|108731.2|108755.9|108730.9|4
1729250940000|2024-10-18 11:29:00|108756|108731|108764.5|108739.5|108764.5|108739.5|108756|108731|18
1729250950000|2024-10-18 11:29:10|108764.6|108739.6|108762.2|108737.2|108764.6|108739.6|108762.2|108737.2|11
1729250960000|2024-10-18 11:29:20|108761.6|108736.6|108759|108734|108762.2|108737.2|108753.5|108728.5|16
1729250970000|2024-10-18 11:29:30|108758.6|108733.6|108765.6|108740.6|108765.7|108740.7|108758.1|108733.1|21
1729250980000|2024-10-18 11:29:40|108765|108740|108761.6|108736.6|108765|108740|108761.1|108736.1|19
1729250990000|2024-10-18 11:29:50|108761.5|108736.5|108768.8|108743.8|108768.8|108743.8|108761.5|108736.5|11
1729251000000|2024-10-18 11:30:00|108768.9|108743.9|108769.4|108744.4|108773.2|108748.2|108767.8|108742.8|18
1729251010000|2024-10-18 11:30:10|108768.5|108743.5|108790|108765|108790.5|108765.5|108767.9|108742.9|33
1729251020000|2024-10-18 11:30:20|108789.4|108764.4|108792.1|108767.1|108792.3|108767.3|108787.6|108762.6|30
1729251030000|2024-10-18 11:30:30|108792.9|108767.9|108792.8|108767.8|108794.4|108769.4|108790.6|108765.6|19
1729251040000|2024-10-18 11:30:40|108793.2|108768.2|108787.1|108762.1|108795.3|108770.3|108786.8|108761.8|29
1729251050000|2024-10-18 11:30:50|108786.9|108761.9|108780.6|108755.6|108787.5|108762.5|108779.5|108754.5|30
1729251060000|2024-10-18 11:31:00|108781.2|108756.2|108786.2|108761.2|108787.9|108762.9|108780.4|108755.4|21
1729251070000|2024-10-18 11:31:10|108786.1|108761.1|108782.4|108757.4|108786.4|108761.4|108781.8|108756.8|19
1729251080000|2024-10-18 11:31:20|108782.3|108757.3|108775.6|108750.6|108782.3|108757.3|108773.3|108748.3|24
1729251090000|2024-10-18 11:31:30|108775.2|108750.2|108769|108744|108776.1|108751.1|108769|108744|19
1729251100000|2024-10-18 11:31:40|108767.8|108742.8|108765.8|108740.8|108768.1|108743.1|108765.5|108740.5|19
1729251110000|2024-10-18 11:31:50|108766.2|108741.2|108765.7|108740.7|108766.8|108741.8|108765.7|108740.7|12
1729251120000|2024-10-18 11:32:00|108766.6|108741.6|108763.4|108738.4|108769.7|108744.7|108762.7|108737.7|30
1729251130000|2024-10-18 11:32:10|108763.1|108738.1|108759.8|108734.8|108763.1|108738.1|108758.8|108733.8|19
1729251140000|2024-10-18 11:32:20|108761.6|108736.6|108765.5|108740.5|108765.5|108740.5|108759.1|108734.1|26
1729251150000|2024-10-18 11:32:30|108766.3|108741.3|108769.5|108744.5|108770.3|108745.3|108766.3|108741.3|12
1729251160000|2024-10-18 11:32:40|108769.3|108744.3|108770.3|108745.3|108770.3|108745.3|108768.6|108743.6|6
1729251170000|2024-10-18 11:32:50|108770.4|108745.4|108763.3|108738.3|108774.2|108749.2|108763.3|108738.3|22
1729251180000|2024-10-18 11:33:00|108763.2|108738.2|108769.5|108744.5|108770.1|108745.1|108763.2|108738.2|16
1729251190000|2024-10-18 11:33:10|108768.8|108743.8|108768.9|108743.9|108769.3|108744.3|108767.4|108742.4|22
1729251200000|2024-10-18 11:33:20|108768.3|108743.3|108761.1|108736.1|108769.2|108744.2|108760.7|108735.7|18
1729251210000|2024-10-18 11:33:30|108761|108736|108760.9|108735.9|108761.1|108736.1|108760.9|108735.9|4
1729251220000|2024-10-18 11:33:40|108759.5|108734.5|108755|108730|108759.6|108734.6|108754.5|108729.5|14
1729251230000|2024-10-18 11:33:50|108754.7|108729.7|108756.4|108731.4|108756.8|108731.8|108754|108729|16
1729251240000|2024-10-18 11:34:00|108756.3|108731.3|108761.3|108736.3|108761.3|108736.3|108756|108731|24
1729251250000|2024-10-18 11:34:10|108761.9|108736.9|108774.8|108749.8|108774.8|108749.8|108761.9|108736.9|32
1729251260000|2024-10-18 11:34:20|108774.9|108749.9|108777.7|108752.7|108777.7|108752.7|108774.9|108749.9|16
1729251270000|2024-10-18 11:34:30|108777.9|108752.9|108772.2|108747.2|108779.3|108754.3|108772.1|108747.1|21
1729251280000|2024-10-18 11:34:40|108772.1|108747.1|108764.8|108739.8|108772.4|108747.4|108764.5|108739.5|13
1729251290000|2024-10-18 11:34:50|108765|108740|108763.5|108738.5|108766.9|108741.9|108762.7|108737.7|21
1729251300000|2024-10-18 11:35:00|108764.1|108739.1|108751.7|108726.7|108764.4|108739.4|108751.7|108726.7|14
1729251310000|2024-10-18 11:35:10|108750.5|108725.5|108752.6|108727.6|108759.7|108734.7|108750.2|108725.2|24
1729251320000|2024-10-18 11:35:20|108752.2|108727.2|108753.9|108728.9|108756.2|108731.2|108752.2|108727.2|22
1729251330000|2024-10-18 11:35:30|108754.3|108729.3|108754.2|108729.2|108754.7|108729.7|108753.6|108728.6|15
1729251340000|2024-10-18 11:35:40|108753.7|108728.7|108753.6|108728.6|108754.3|108729.3|108753.2|108728.2|13
1729251350000|2024-10-18 11:35:50|108753|108728|108753.3|108728.3|108753.8|108728.8|108753|108728|3
1729251360000|2024-10-18 11:36:00|108753.6|108728.6|108753.7|108728.7|108758.3|108733.3|108748.8|108723.8|33
1729251370000|2024-10-18 11:36:10|108753.6|108728.6|108765.9|108740.9|108767.6|108742.6|108752.8|108727.8|39
1729251380000|2024-10-18 11:36:20|108766.1|108741.1|108768.6|108743.6|108768.6|108743.6|108766.1|108741.1|10
1729251390000|2024-10-18 11:36:30|108768.7|108743.7|108772.8|108747.8|108773.1|108748.1|108768.7|108743.7|11
1729251400000|2024-10-18 11:36:40|108773|108748|108772.1|108747.1|108773|108748|108769.7|108744.7|16
1729251410000|2024-10-18 11:36:50|108772.6|108747.6|108771.7|108746.7|108773|108748|108771.4|108746.4|9
1729251420000|2024-10-18 11:37:00|108771.6|108746.6|108771.6|108746.6|108773|108748|108771.6|108746.6|11
1729251430000|2024-10-18 11:37:10|108771.1|108746.1|108772.6|108747.6|108773|108748|108770.9|108745.9|14
1729251440000|2024-10-18 11:37:20|108772.9|108747.9|108771.8|108746.8|108775.7|108750.7|108771.6|108746.6|22
1729251450000|2024-10-18 11:37:30|108772|108747|108780.3|108755.3|108781.5|108756.5|108772|108747|20
1729251460000|2024-10-18 11:37:40|108780.2|108755.2|108784.8|108759.8|108785|108760|108779.9|108754.9|21
1729251470000|2024-10-18 11:37:50|108785.1|108760.1|108792.7|108767.7|108793.1|108768.1|108784.2|108759.2|40
1729251480000|2024-10-18 11:38:00|108791.7|108766.7|108771.5|108746.5|108791.7|108766.7|108770|108745|32
1729251490000|2024-10-18 11:38:10|108771.1|108746.1|108773.4|108748.4|108775|108750|108771.1|108746.1|23
1729251500000|2024-10-18 11:38:20|108772.7|108747.7|108771|108746|108777.5|108752.5|108771|108746|24
1729251510000|2024-10-18 11:38:30|108771.7|108746.7|108769.6|108744.6|108772.5|108747.5|108769.6|108744.6|18
1729251520000|2024-10-18 11:38:40|108769.4|108744.4|108759.1|108734.1|108770.6|108745.6|108758.9|108733.9|30
1729251530000|2024-10-18 11:38:50|108759.4|108734.4|108758|108733|108760.7|108735.7|108756.8|108731.8|31
1729251540000|2024-10-18 11:39:00|108758.2|108733.2|108764.3|108739.3|108765.2|108740.2|108757.1|108732.1|27
1729251550000|2024-10-18 11:39:10|108764.6|108739.6|108765.4|108740.4|108769.1|108744.1|108764.2|108739.2|21
1729251560000|2024-10-18 11:39:20|108765.2|108740.2|108763.3|108738.3|108765.2|108740.2|108758.8|108733.8|21
1729251570000|2024-10-18 11:39:30|108763.8|108738.8|108750.5|108725.5|108764.6|108739.6|108749.1|108724.1|37
1729251580000|2024-10-18 11:39:40|108750.6|108725.6|108750.4|108725.4|108751.7|108726.7|108748.3|108723.3|21
1729251590000|2024-10-18 11:39:50|108750.7|108725.7|108761.5|108736.5|108761.5|108736.5|108750.6|108725.6|27
1729251600000|2024-10-18 11:40:00|108761.1|108736.1|108755.4|108730.4|108761.4|108736.4|108755.4|108730.4|15
1729251610000|2024-10-18 11:40:10|108754.8|108729.8|108749.4|108724.4|108754.8|108729.8|108748.9|108723.9|15
1729251620000|2024-10-18 11:40:20|108749.5|108724.5|108743.4|108718.4|108750|108725|108741.3|108716.3|20
1729251630000|2024-10-18 11:40:30|108744.5|108719.5|108743.5|108718.5|108744.5|108719.5|108741.9|108716.9|12
1729251640000|2024-10-18 11:40:40|108744.1|108719.1|108743.2|108718.2|108746.7|108721.7|108743.2|108718.2|12
1729251650000|2024-10-18 11:40:50|108743|108718|108732|108707|108743.8|108718.8|108732|108707|22
1729251660000|2024-10-18 11:41:00|108731.4|108706.4|108720.5|108695.5|108731.4|108706.4|108720.5|108695.5|38
1729251670000|2024-10-18 11:41:10|108720.9|108695.9|108713.8|108688.8|108720.9|108695.9|108713.2|108688.2|37
1729251680000|2024-10-18 11:41:20|108713.2|108688.2|108716.2|108691.2|108717.4|108692.4|108712.7|108687.7|15
1729251690000|2024-10-18 11:41:30|108712.5|108687.5|108705.6|108680.6|108713.4|108688.4|108690.8|108665.8|26
1729251700000|2024-10-18 11:41:40|108706.6|108681.6|108708.4|108683.4|108710.4|108685.4|108706.6|108681.6|18
1729251710000|2024-10-18 11:41:50|108708|108683|108710.5|108685.5|108710.8|108685.8|108707|108682|15
1729251720000|2024-10-18 11:42:00|108710.8|108685.8|108709.4|108684.4|108710.9|108685.9|108709.4|108684.4|7
1729251730000|2024-10-18 11:42:10|108709.5|108684.5|108712.8|108687.8|108712.8|108687.8|108709.5|108684.5|13
1729251740000|2024-10-18 11:42:20|108712.7|108687.7|108722.7|108697.7|108722.7|108697.7|108712.2|108687.2|18
1729251750000|2024-10-18 11:42:30|108721.8|108696.8|108726.5|108701.5|108726.5|108701.5|108721.8|108696.8|25
1729251760000|2024-10-18 11:42:40|108726.3|108701.3|108723.9|108698.9|108726.3|108701.3|108722.8|108697.8|16
1729251780000|2024-10-18 11:43:00|108724.1|108699.1|108735.2|108710.2|108735.5|108710.5|108724.1|108699.1|16
1729251790000|2024-10-18 11:43:10|108735.8|108710.8|108730.6|108705.6|108735.9|108710.9|108729.7|108704.7|11
1729251800000|2024-10-18 11:43:20|108730.7|108705.7|108735|108710|108737.1|108712.1|108730.7|108705.7|10
1729251810000|2024-10-18 11:43:30|108734.7|108709.7|108740.3|108715.3|108740.3|108715.3|108734.7|108709.7|9
1729251820000|2024-10-18 11:43:40|108739.6|108714.6|108731.7|108706.7|108740.6|108715.6|108730.9|108705.9|22
1729251830000|2024-10-18 11:43:50|108732.1|108707.1|108732.1|108707.1|108732.1|108707.1|108731.8|108706.8|5
1729251840000|2024-10-18 11:44:00|108731.6|108706.6|108731.7|108706.7|108732.3|108707.3|108730.9|108705.9|11
1729251850000|2024-10-18 11:44:10|108731.9|108706.9|108734.6|108709.6|108734.8|108709.8|108731.3|108706.3|18
1729251860000|2024-10-18 11:44:20|108733.3|108708.3|108731.9|108706.9|108733.3|108708.3|108728.4|108703.4|20
1729251870000|2024-10-18 11:44:30|108731.2|108706.2|108738.9|108713.9|108738.9|108713.9|108731.2|108706.2|26
1729251880000|2024-10-18 11:44:40|108739.4|108714.4|108739.6|108714.6|108739.8|108714.8|108739.4|108714.4|4
1729251890000|2024-10-18 11:44:50|108739.5|108714.5|108735.8|108710.8|108739.5|108714.5|108735.7|108710.7|13
1729251900000|2024-10-18 11:45:00|108735.7|108710.7|108737.3|108712.3|108738.5|108713.5|108735.7|108710.7|12
1729251910000|2024-10-18 11:45:10|108737|108712|108736|108711|108737.1|108712.1|108736|108711|6
1729251920000|2024-10-18 11:45:20|108736.3|108711.3|108731.3|108706.3|108738.1|108713.1|108729.3|108704.3|19
1729251930000|2024-10-18 11:45:30|108731.7|108706.7|108740.6|108715.6|108740.7|108715.7|108731.7|108706.7|11
1729251940000|2024-10-18 11:45:40|108741.2|108716.2|108743.7|108718.7|108744.4|108719.4|108741.2|108716.2|15
1729251950000|2024-10-18 11:45:50|108744|108719|108744.2|108719.2|108744.2|108719.2|108742.9|108717.9|7
1729251960000|2024-10-18 11:46:00|108743.9|108718.9|108731.7|108706.7|108746.4|108721.4|108731.7|108706.7|24
1729251970000|2024-10-18 11:46:10|108731.8|108706.8|108724|108699|108733.3|108708.3|108724|108699|16
1729251980000|2024-10-18 11:46:20|108723.5|108698.5|108723.9|108698.9|108723.9|108698.9|108723.5|108698.5|2
1729251990000|2024-10-18 11:46:30|108724.1|108699.1|108724.1|108699.1|108724.2|108699.2|108723.7|108698.7|7
1729252000000|2024-10-18 11:46:40|108724|108699|108721.5|108696.5|108724.6|108699.6|108721.5|108696.5|10
1729252010000|2024-10-18 11:46:50|108721.9|108696.9|108721.8|108696.8|108722.6|108697.6|108721.8|108696.8|5
1729252020000|2024-10-18 11:47:00|108722.1|108697.1|108725.1|108700.1|108725.1|108700.1|108722.1|108697.1|15
1729252030000|2024-10-18 11:47:10|108725.3|108700.3|108721.7|108696.7|108725.4|108700.4|108721.4|108696.4|16
1729252040000|2024-10-18 11:47:20|108721.6|108696.6|108720.8|108695.8|108723.2|108698.2|108720.8|108695.8|12
1729252050000|2024-10-18 11:47:30|108720.3|108695.3|108711.6|108686.6|108720.3|108695.3|108711.6|108686.6|17
1729252060000|2024-10-18 11:47:40|108711.8|108686.8|108715.6|108690.6|108715.6|108690.6|108711.8|108686.8|10
1729252070000|2024-10-18 11:47:50|108715.7|108690.7|108714.3|108689.3|108715.7|108690.7|108713.9|108688.9|13
1729252080000|2024-10-18 11:48:00|108713.9|108688.9|108710.4|108685.4|108714.1|108689.1|108710.4|108685.4|8
1729252090000|2024-10-18 11:48:10|108710.3|108685.3|108714.7|108689.7|108720.8|108695.8|108710.2|108685.2|16
1729252100000|2024-10-18 11:48:20|108714.4|108689.4|108712.6|108687.6|108714.4|108689.4|108712.5|108687.5|7
1729252110000|2024-10-18 11:48:30|108712|108687|108709.3|108684.3|108712|108687|108709.1|108684.1|13
1729252120000|2024-10-18 11:48:40|108709.6|108684.6|108716.8|108691.8|108716.8|108691.8|108709.6|108684.6|16
1729252130000|2024-10-18 11:48:50|108718.6|108693.6|108719.2|108694.2|108730.5|108705.5|108718.6|108693.6|35
1729252140000|2024-10-18 11:49:00|108717.2|108692.2|108719.3|108694.3|108719.5|108694.5|108717.2|108692.2|11
1729252150000|2024-10-18 11:49:10|108718.8|108693.8|108716.7|108691.7|108718.9|108693.9|108713.4|108688.4|17
1729252160000|2024-10-18 11:49:20|108716.1|108691.1|108720.3|108695.3|108720.6|108695.6|108714.1|108689.1|20
1729252170000|2024-10-18 11:49:30|108720.5|108695.5|108716.4|108691.4|108720.5|108695.5|108716.4|108691.4|15
1729252180000|2024-10-18 11:49:40|108716.5|108691.5|108719.6|108694.6|108719.6|108694.6|108715.5|108690.5|23
1729252190000|2024-10-18 11:49:50|108720|108695|108715.2|108690.2|108720|108695|108715.2|108690.2|14
1729252200000|2024-10-18 11:50:00|108715|108690|108704.5|108679.5|108715.1|108690.1|108703|108678|35
1729252210000|2024-10-18 11:50:10|108704.7|108679.7|108706.4|108681.4|108711.1|108686.1|108704.7|108679.7|25
1729252220000|2024-10-18 11:50:20|108706.8|108681.8|108707.1|108682.1|108707.1|108682.1|108706.6|108681.6|11
1729252230000|2024-10-18 11:50:30|108706.8|108681.8|108708.8|108683.8|108709|108684|108706.6|108681.6|13
1729252240000|2024-10-18 11:50:40|108708.7|108683.7|108709.2|108684.2|108709.2|108684.2|108707.7|108682.7|9
1729252250000|2024-10-18 11:50:50|108709.5|108684.5|108709.1|108684.1|108709.7|108684.7|108709.1|108684.1|8
1729252260000|2024-10-18 11:51:00|108708.8|108683.8|108703.2|108678.2|108708.8|108683.8|108702.9|108677.9|16
1729252270000|2024-10-18 11:51:10|108703.5|108678.5|108705.5|108680.5|108705.5|108680.5|108702.7|108677.7|16
1729252280000|2024-10-18 11:51:20|108705.9|108680.9|108711.4|108686.4|108713.1|108688.1|108705.9|108680.9|22
1729252290000|2024-10-18 11:51:30|108711.7|108686.7|108706.5|108681.5|108711.7|108686.7|108706.1|108681.1|15
1729252300000|2024-10-18 11:51:40|108706.4|108681.4|108706.2|108681.2|108706.4|108681.4|108705.3|108680.3|14
1729252310000|2024-10-18 11:51:50|108706.5|108681.5|108710.1|108685.1|108711|108686|108704.9|108679.9|27
1729252320000|2024-10-18 11:52:00|108710|108685|108708.7|108683.7|108710|108685|108708.7|108683.7|7
1729252330000|2024-10-18 11:52:10|108708.5|108683.5|108705.5|108680.5|108708.5|108683.5|108705.3|108680.3|12
1729252340000|2024-10-18 11:52:20|108705.4|108680.4|108707.2|108682.2|108707.8|108682.8|108705.4|108680.4|13
1729252350000|2024-10-18 11:52:30|108707.6|108682.6|108708.5|108683.5|108709.2|108684.2|108704.4|108679.4|20
1729252360000|2024-10-18 11:52:40|108708.9|108683.9|108709.1|108684.1|108709.2|108684.2|108708.4|108683.4|9
1729252370000|2024-10-18 11:52:50|108709.3|108684.3|108708.3|108683.3|108709.8|108684.8|108708.3|108683.3|10
1729252380000|2024-10-18 11:53:00|108708.4|108683.4|108708|108683|108708.6|108683.6|108708|108683|8
1729252390000|2024-10-18 11:53:10|108707.4|108682.4|108707.1|108682.1|108707.4|108682.4|108705.7|108680.7|9
1729252400000|2024-10-18 11:53:20|108707.8|108682.8|108717.5|108692.5|108717.5|108692.5|108707.8|108682.8|20
1729252410000|2024-10-18 11:53:30|108717.6|108692.6|108717.1|108692.1|108717.9|108692.9|108717.1|108692.1|11
1729252420000|2024-10-18 11:53:40|108716.7|108691.7|108721|108696|108721.4|108696.4|108695.3|108670.3|34
1729252430000|2024-10-18 11:53:50|108719.9|108694.9|108722.2|108697.2|108722.2|108697.2|108718.3|108693.3|14
1729252440000|2024-10-18 11:54:00|108722.8|108697.8|108723.8|108698.8|108726|108701|108721.3|108696.3|16
1729252450000|2024-10-18 11:54:10|108723.5|108698.5|108731.4|108706.4|108732.5|108707.5|108722|108697|21
1729252460000|2024-10-18 11:54:20|108731.6|108706.6|108730.7|108705.7|108732.5|108707.5|108730.4|108705.4|12
1729252470000|2024-10-18 11:54:30|108730.5|108705.5|108718.3|108693.3|108731.6|108706.6|108718.3|108693.3|9
1729252480000|2024-10-18 11:54:40|108718.5|108693.5|108729.2|108704.2|108729.2|108704.2|108718.4|108693.4|10
1729252490000|2024-10-18 11:54:50|108725|108700|108728.7|108703.7|108729.1|108704.1|108722.1|108697.1|24
1729252500000|2024-10-18 11:55:00|108729|108704|108736|108711|108736|108711|108729|108704|14
1729252510000|2024-10-18 11:55:10|108736.6|108711.6|108746.7|108721.7|108746.7|108721.7|108736.6|108711.6|18
1729252520000|2024-10-18 11:55:20|108747.3|108722.3|108755.8|108730.8|108756.2|108731.2|108747.3|108722.3|21
1729252530000|2024-10-18 11:55:30|108756.7|108731.7|108757.4|108732.4|108759.7|108734.7|108756.7|108731.7|16
1729252540000|2024-10-18 11:55:40|108757.1|108732.1|108761.1|108736.1|108761.4|108736.4|108756.9|108731.9|11
1729252550000|2024-10-18 11:55:50|108761.2|108736.2|108761.1|108736.1|108762.3|108737.3|108759.8|108734.8|11
1729252560000|2024-10-18 11:56:00|108761|108736|108765|108740|108765.1|108740.1|108761|108736|13
1729252570000|2024-10-18 11:56:10|108765.4|108740.4|108764|108739|108766.8|108741.8|108763.9|108738.9|10
1729252580000|2024-10-18 11:56:20|108763.9|108738.9|108762.3|108737.3|108764.1|108739.1|108761.5|108736.5|15
1729252590000|2024-10-18 11:56:30|108762.4|108737.4|108773.8|108748.8|108775.1|108750.1|108762.4|108737.4|13
1729252600000|2024-10-18 11:56:40|108773.7|108748.7|108773.9|108748.9|108774.3|108749.3|108773.7|108748.7|10
1729252610000|2024-10-18 11:56:50|108773.8|108748.8|108786.4|108761.4|108786.4|108761.4|108773.8|108748.8|19
1729252620000|2024-10-18 11:57:00|108786.6|108761.6|108786.4|108761.4|108792.5|108767.5|108785|108760|24
1729252630000|2024-10-18 11:57:10|108786.3|108761.3|108786.1|108761.1|108787|108762|108786.1|108761.1|21
1729252640000|2024-10-18 11:57:20|108785.5|108760.5|108783.9|108758.9|108785.5|108760.5|108781.9|108756.9|14
1729252650000|2024-10-18 11:57:30|108783.8|108758.8|108772.5|108747.5|108785.7|108760.7|108770.3|108745.3|30
1729252660000|2024-10-18 11:57:40|108772.3|108747.3|108766.6|108741.6|108772.3|108747.3|108764.2|108739.2|37
1729252670000|2024-10-18 11:57:50|108765.5|108740.5|108761.3|108736.3|108766.7|108741.7|108761.1|108736.1|16
1729252680000|2024-10-18 11:58:00|108761.8|108736.8|108759.8|108734.8|108765.4|108740.4|108756.4|108731.4|33
1729252690000|2024-10-18 11:58:10|108759.7|108734.7|108762.1|108737.1|108762.8|108737.8|108758.5|108733.5|27
1729252700000|2024-10-18 11:58:20|108761.8|108736.8|108760.5|108735.5|108761.9|108736.9|108757|108732|21
1729252710000|2024-10-18 11:58:30|108760.3|108735.3|108756.8|108731.8|108760.3|108735.3|108754.4|108729.4|20
1729252720000|2024-10-18 11:58:40|108756.9|108731.9|108760.3|108735.3|108760.3|108735.3|108755.6|108730.6|14
1729252730000|2024-10-18 11:58:50|108760.2|108735.2|108771|108746|108771.7|108746.7|108759.7|108734.7|12
1729252740000|2024-10-18 11:59:00|108770.2|108745.2|108781.6|108756.6|108781.6|108756.6|108768.2|108743.2|17
1729252750000|2024-10-18 11:59:10|108781.7|108756.7|108781.5|108756.5|108785.3|108760.3|108781.5|108756.5|34
1729252760000|2024-10-18 11:59:20|108780.5|108755.5|108785.9|108760.9|108785.9|108760.9|108780.4|108755.4|21
1729252770000|2024-10-18 11:59:30|108786.2|108761.2|108786.1|108761.1|108787|108762|108784.7|108759.7|12
1729252780000|2024-10-18 11:59:40|108785.3|108760.3|108786.2|108761.2|108786.2|108761.2|108785.3|108760.3|6
1729252790000|2024-10-18 11:59:50|108786.1|108761.1|108782.8|108757.8|108797.3|108772.3|108781.2|108756.2|22
1729252800000|2024-10-18 12:00:00|108784.3|108759.3|108784.6|108759.6|108790.4|108765.4|108780.7|108755.7|30
1729252810000|2024-10-18 12:00:10|108784.9|108759.9|108780|108755|108787.9|108762.9|108776.8|108751.8|30
1729252820000|2024-10-18 12:00:20|108784.5|108759.5|108792|108767|108793.2|108768.2|108784.5|108759.5|39
1729252830000|2024-10-18 12:00:30|108792.8|108767.8|108793.8|108768.8|108795.3|108770.3|108787.7|108762.7|43
1729252840000|2024-10-18 12:00:40|108794.2|108769.2|108809.2|108784.2|108810.3|108785.3|108792.2|108767.2|40
1729252850000|2024-10-18 12:00:50|108809.6|108784.6|108807.3|108782.3|108809.7|108784.7|108805.3|108780.3|44
1729252860000|2024-10-18 12:01:00|108805.9|108780.9|108805.1|108780.1|108806.7|108781.7|108804.4|108779.4|28
1729252870000|2024-10-18 12:01:10|108805.8|108780.8|108804.4|108779.4|108812.6|108787.6|108802.2|108777.2|41
1729252880000|2024-10-18 12:01:20|108804.6|108779.6|108813.1|108788.1|108815.5|108790.5|108804.2|108779.2|47
1729252890000|2024-10-18 12:01:30|108811.6|108786.6|108816.6|108791.6|108816.6|108791.6|108811.2|108786.2|20
1729252900000|2024-10-18 12:01:40|108818.1|108793.1|108817.7|108792.7|108819.1|108794.1|108815|108790|23
1729252910000|2024-10-18 12:01:50|108817.9|108792.9|108829.5|108804.5|108830.7|108805.7|108817|108792|42
1729252920000|2024-10-18 12:02:00|108834|108809|108846.6|108821.6|108848.7|108823.7|108834|108809|25
1729252930000|2024-10-18 12:02:10|108844.6|108819.6|108864.5|108839.5|108864.5|108839.5|108844.6|108819.6|34
1729252940000|2024-10-18 12:02:20|108864|108839|108868|108843|108868|108843|108855.8|108830.8|33
1729252950000|2024-10-18 12:02:30|108867.4|108842.4|108863.1|108838.1|108867.4|108842.4|108860|108835|20
1729252960000|2024-10-18 12:02:40|108862.5|108837.5|108858.3|108833.3|108863.4|108838.4|108857.4|108832.4|23
1729252970000|2024-10-18 12:02:50|108858.2|108833.2|108858.6|108833.6|108858.7|108833.7|108858.2|108833.2|8
1729252980000|2024-10-18 12:03:00|108858.4|108833.4|108871.8|108846.8|108871.8|108846.8|108858.1|108833.1|19
1729252990000|2024-10-18 12:03:10|108871.7|108846.7|108875.7|108850.7|108879.3|108854.3|108871.3|108846.3|33
1729253000000|2024-10-18 12:03:20|108875.2|108850.2|108878.8|108853.8|108878.8|108853.8|108873.8|108848.8|36
1729253010000|2024-10-18 12:03:30|108878.9|108853.9|108863.5|108838.5|108878.9|108853.9|108862.3|108837.3|19
1729253020000|2024-10-18 12:03:40|108863.3|108838.3|108863.3|108838.3|108864.1|108839.1|108861.2|108836.2|19
1729253030000|2024-10-18 12:03:50|108863.1|108838.1|108862.4|108837.4|108863.2|108838.2|108862.4|108837.4|11
1729253040000|2024-10-18 12:04:00|108861.3|108836.3|108852|108827|108861.3|108836.3|108851.1|108826.1|26
1729253050000|2024-10-18 12:04:10|108851.7|108826.7|108856.6|108831.6|108857.9|108832.9|108851.7|108826.7|32
1729253060000|2024-10-18 12:04:20|108856.3|108831.3|108857.9|108832.9|108859|108834|108856.3|108831.3|18
1729253070000|2024-10-18 12:04:30|108857.8|108832.8|108858.4|108833.4|108858.4|108833.4|108857.4|108832.4|19
1729253080000|2024-10-18 12:04:40|108858.2|108833.2|108853.7|108828.7|108858.5|108833.5|108850.8|108825.8|24
1729253090000|2024-10-18 12:04:50|108853.9|108828.9|108860.7|108835.7|108860.7|108835.7|108853.9|108828.9|16
1729253100000|2024-10-18 12:05:00|108860.9|108835.9|108858.7|108833.7|108862.1|108837.1|108857.6|108832.6|31
1729253110000|2024-10-18 12:05:10|108857.2|108832.2|108851.5|108826.5|108857.2|108832.2|108851|108826|25
1729253120000|2024-10-18 12:05:20|108853.4|108828.4|108860|108835|108863|108838|108853.4|108828.4|37
1729253130000|2024-10-18 12:05:30|108859.7|108834.7|108858.6|108833.6|108860.1|108835.1|108858.3|108833.3|32
1729253140000|2024-10-18 12:05:40|108858.3|108833.3|108860.4|108835.4|108861.3|108836.3|108858.3|108833.3|30
1729253150000|2024-10-18 12:05:50|108860.1|108835.1|108863.8|108838.8|108865.1|108840.1|108859.5|108834.5|45
1729253160000|2024-10-18 12:06:00|108863.2|108838.2|108866.2|108841.2|108866.2|108841.2|108861.3|108836.3|34
1729253170000|2024-10-18 12:06:10|108871.3|108846.3|108895.5|108845.5|108896.6|108848.9|108871.3|108835.3|52
1729253180000|2024-10-18 12:06:20|108896.4|108846.4|108902.3|108852.3|108902.3|108852.3|108895.3|108845.3|22
1729253190000|2024-10-18 12:06:30|108902.1|108852.1|108899.5|108849.5|108902.2|108852.2|108896.4|108846.4|24
1729253200000|2024-10-18 12:06:40|108899.6|108849.6|108898.7|108848.7|108900|108850|108896.8|108846.8|28
1729253210000|2024-10-18 12:06:50|108898.9|108848.9|108900.4|108850.4|108900.4|108850.4|108898.8|108848.8|17
1729253220000|2024-10-18 12:07:00|108900.7|108850.7|108889.5|108864.5|108905.2|108865.4|108889.2|108850|18
1729253230000|2024-10-18 12:07:10|108889.6|108864.6|108891|108866|108891.3|108866.3|108889.6|108864.6|9
1729253240000|2024-10-18 12:07:20|108890.7|108865.7|108892.8|108867.8|108893.2|108868.2|108889|108864|17
1729253250000|2024-10-18 12:07:30|108893.3|108868.3|108901.7|108876.7|108902.4|108877.4|108893.3|108868.3|21
1729253260000|2024-10-18 12:07:40|108901.8|108876.8|108905.1|108880.1|108906|108881|108901.4|108876.4|13
1729253270000|2024-10-18 12:07:50|108905.5|108880.5|108911.8|108886.8|108912.9|108887.9|108904.3|108879.3|28
1729253280000|2024-10-18 12:08:00|108911.7|108886.7|108913.7|108888.7|108913.7|108888.7|108911.7|108886.7|13
1729253290000|2024-10-18 12:08:10|108914.3|108889.3|108913.4|108888.4|108915.7|108890.7|108911.1|108886.1|22
1729253300000|2024-10-18 12:08:20|108913.1|108888.1|108914.8|108889.8|108915.6|108890.6|108913|108888|21
1729253310000|2024-10-18 12:08:30|108914.6|108889.6|108913.2|108888.2|108915.1|108890.1|108913|108888|20
1729253320000|2024-10-18 12:08:40|108912.9|108887.9|108903.1|108878.1|108912.9|108887.9|108903.1|108878.1|15
1729253330000|2024-10-18 12:08:50|108902.3|108877.3|108901.4|108876.4|108902.3|108877.3|108900.6|108875.6|11
1729253340000|2024-10-18 12:09:00|108900.8|108875.8|108909.3|108884.3|108909.3|108884.3|108900.8|108875.8|11
1729253350000|2024-10-18 12:09:10|108909.5|108884.5|108908.6|108883.6|108911.8|108886.8|108908.6|108883.6|16
1729253360000|2024-10-18 12:09:20|108908.4|108883.4|108908.4|108883.4|108909.5|108884.5|108907.7|108882.7|17
1729253370000|2024-10-18 12:09:30|108908|108883|108906.4|108881.4|108908|108883|108904.6|108879.6|15
1729253380000|2024-10-18 12:09:40|108905.2|108880.2|108907.4|108882.4|108907.4|108882.4|108902.6|108877.6|18
1729253390000|2024-10-18 12:09:50|108907.3|108882.3|108906.9|108881.9|108909.4|108884.4|108903.3|108878.3|25
1729253400000|2024-10-18 12:10:00|108907.5|108882.5|108917|108892|108922.2|108897.2|108906.9|108881.9|36
1729253410000|2024-10-18 12:10:10|108916.6|108891.6|108906.4|108881.4|108916.6|108891.6|108905|108880|24
1729253420000|2024-10-18 12:10:20|108905.9|108880.9|108907.7|108882.7|108908.8|108883.8|108903.9|108878.9|23
1729253430000|2024-10-18 12:10:30|108907.2|108882.2|108909.2|108884.2|108910.9|108885.9|108907.2|108882.2|14
1729253440000|2024-10-18 12:10:40|108908.9|108883.9|108909.7|108884.7|108909.8|108884.8|108906.4|108881.4|22
1729253450000|2024-10-18 12:10:50|108909.5|108884.5|108902.9|108877.9|108910.6|108885.6|108902.9|108877.9|23
1729253460000|2024-10-18 12:11:00|108902.5|108877.5|108909.9|108884.9|108909.9|108884.9|108898.2|108873.2|22
1729253470000|2024-10-18 12:11:10|108910.3|108885.3|108905.1|108880.1|108910.7|108885.7|108899.1|108874.1|19
1729253480000|2024-10-18 12:11:20|108904.9|108879.9|108904.3|108879.3|108905.2|108880.2|108902.8|108877.8|19
1729253490000|2024-10-18 12:11:30|108904.6|108879.6|108904.3|108879.3|108905.2|108880.2|108904.2|108879.2|11
1729253500000|2024-10-18 12:11:40|108904.1|108879.1|108878.7|108853.7|108904.1|108879.1|108876.5|108851.5|10
1729253510000|2024-10-18 12:11:50|108878.4|108853.4|108883.9|108858.9|108884.2|108859.2|108877.9|108852.9|29
1729253520000|2024-10-18 12:12:00|108884.5|108859.5|108876.4|108851.4|108884.5|108859.5|108875.3|108850.3|23
1729253530000|2024-10-18 12:12:10|108874.8|108849.8|108869.9|108844.9|108874.9|108849.9|108869.9|108844.9|17
1729253540000|2024-10-18 12:12:20|108869.6|108844.6|108873.7|108848.7|108873.7|108848.7|108869.2|108844.2|11
1729253550000|2024-10-18 12:12:30|108873.8|108848.8|108873.9|108848.9|108874.1|108849.1|108873.8|108848.8|7
1729253560000|2024-10-18 12:12:40|108874|108849|108872.2|108847.2|108874.1|108849.1|108872.2|108847.2|12
1729253570000|2024-10-18 12:12:50|108872.6|108847.6|108862.2|108837.2|108872.7|108847.7|108862.2|108837.2|32
1729253580000|2024-10-18 12:13:00|108863.1|108838.1|108856.7|108831.7|108863.4|108838.4|108855|108830|35
1729253590000|2024-10-18 12:13:10|108857|108832|108857|108832|108857|108832|108857|108832|1
1729253600000|2024-10-18 12:13:20|108856.8|108831.8|108858.3|108833.3|108859.3|108834.3|108856.8|108831.8|12
1729253610000|2024-10-18 12:13:30|108858.2|108833.2|108858.4|108833.4|108858.6|108833.6|108857.4|108832.4|10
1729253620000|2024-10-18 12:13:40|108858.8|108833.8|108861.9|108836.9|108861.9|108836.9|108858.3|108833.3|9
1729253630000|2024-10-18 12:13:50|108862.6|108837.6|108858.9|108833.9|108862.6|108837.6|108858.1|108833.1|16
1729253640000|2024-10-18 12:14:00|108858.8|108833.8|108861.7|108836.7|108861.9|108836.9|108858.8|108833.8|13
1729253650000|2024-10-18 12:14:10|108861.2|108836.2|108858.9|108833.9|108861.5|108836.5|108855.2|108830.2|21
1729253660000|2024-10-18 12:14:20|108858.8|108833.8|108861.7|108836.7|108862.3|108837.3|108858.8|108833.8|11
1729253670000|2024-10-18 12:14:30|108861|108836|108862.6|108837.6|108862.6|108837.6|108861|108836|13
1729253680000|2024-10-18 12:14:40|108862.7|108837.7|108862.5|108837.5|108862.7|108837.7|108862.4|108837.4|5
1729253690000|2024-10-18 12:14:50|108862.4|108837.4|108864.8|108839.8|108865.9|108840.9|108862.2|108837.2|9
1729253700000|2024-10-18 12:15:00|108864.2|108839.2|108857|108832|108864.2|108839.2|108856.4|108831.4|14
1729253710000|2024-10-18 12:15:10|108857.3|108832.3|108859.9|108834.9|108859.9|108834.9|108853.2|108828.2|22
1729253720000|2024-10-18 12:15:20|108859.6|108834.6|108856|108831|108859.8|108834.8|108855.8|108830.8|9
1729253730000|2024-10-18 12:15:30|108855.7|108830.7|108855.8|108830.8|108856.1|108831.1|108855.7|108830.7|4
1729253740000|2024-10-18 12:15:40|108855.7|108830.7|108856.6|108831.6|108856.9|108831.9|108855.7|108830.7|4
1729253750000|2024-10-18 12:15:50|108857|108832|108862.1|108837.1|108862.1|108837.1|108857|108832|14
1729253760000|2024-10-18 12:16:00|108869.7|108844.7|108872.5|108847.5|108873.1|108848.1|108869.2|108844.2|17
1729253770000|2024-10-18 12:16:10|108875.2|108850.2|108882.4|108857.4|108883.4|108858.4|108875.2|108850.2|17
1729253780000|2024-10-18 12:16:20|108882.3|108857.3|108874|108849|108882.3|108857.3|108873.7|108848.7|10
1729253790000|2024-10-18 12:16:30|108873.7|108848.7|108871.2|108846.2|108873.7|108848.7|108870.9|108845.9|12
1729253800000|2024-10-18 12:16:40|108872.1|108847.1|108867|108842|108872.4|108847.4|108867|108842|16
1729253810000|2024-10-18 12:16:50|108867.2|108842.2|108863.7|108838.7|108867.2|108842.2|108862|108837|14
1729253820000|2024-10-18 12:17:00|108863.3|108838.3|108863.3|108838.3|108865.8|108840.8|108861.6|108836.6|24
1729253830000|2024-10-18 12:17:10|108863.7|108838.7|108863.9|108838.9|108864.1|108839.1|108861.7|108836.7|12
1729253840000|2024-10-18 12:17:20|108863.6|108838.6|108861.4|108836.4|108864|108839|108860.8|108835.8|11
1729253850000|2024-10-18 12:17:30|108861.6|108836.6|108862.6|108837.6|108864.6|108839.6|108861.6|108836.6|13
1729253860000|2024-10-18 12:17:40|108862.9|108837.9|108882|108857|108882|108857|108862.9|108837.9|16
1729253870000|2024-10-18 12:17:50|108881.9|108856.9|108876.8|108851.8|108882.8|108857.8|108875.1|108850.1|22
1729253880000|2024-10-18 12:18:00|108876.4|108851.4|108876.1|108851.1|108880.5|108855.5|108875.8|108850.8|22
1729253890000|2024-10-18 12:18:10|108876.6|108851.6|108872|108847|108879.6|108854.6|108870.9|108845.9|17
1729253900000|2024-10-18 12:18:20|108872.2|108847.2|108867|108842|108873.8|108848.8|108867|108842|16
1729253910000|2024-10-18 12:18:30|108866.8|108841.8|108868.2|108843.2|108869.1|108844.1|108865.3|108840.3|23
1729253920000|2024-10-18 12:18:40|108870.3|108845.3|108873.5|108848.5|108873.5|108848.5|108870.2|108845.2|12
1729253930000|2024-10-18 12:18:50|108873.1|108848.1|108879.3|108854.3|108879.4|108854.4|108871.5|108846.5|24
1729253940000|2024-10-18 12:19:00|108883.7|108858.7|108875.4|108850.4|108887.7|108862.7|108868.4|108843.4|33
1729253950000|2024-10-18 12:19:10|108875.5|108850.5|108872|108847|108875.5|108850.5|108872|108847|15
1729253960000|2024-10-18 12:19:20|108872.3|108847.3|108870.5|108845.5|108872.4|108847.4|108868.3|108843.3|17
1729253970000|2024-10-18 12:19:30|108870.7|108845.7|108871.1|108846.1|108872.1|108847.1|108870.2|108845.2|14
1729253980000|2024-10-18 12:19:40|108871|108846|108871.1|108846.1|108871.2|108846.2|108870.5|108845.5|9
1729253990000|2024-10-18 12:19:50|108871.2|108846.2|108870.5|108845.5|108871.4|108846.4|108869.7|108844.7|18
1729254000000|2024-10-18 12:20:00|108871.2|108846.2|108876.1|108851.1|108883.2|108858.2|108871.2|108846.2|35
1729254010000|2024-10-18 12:20:10|108876.8|108851.8|108869.7|108844.7|108880.9|108855.9|108869.7|108844.7|28
1729254020000|2024-10-18 12:20:20|108870.1|108845.1|108868|108843|108871.4|108846.4|108868|108843|25
1729254030000|2024-10-18 12:20:30|108868.5|108843.5|108871.5|108846.5|108871.5|108846.5|108868.5|108843.5|15
1729254040000|2024-10-18 12:20:40|108871.9|108846.9|108872.6|108847.6|108873.3|108848.3|108871.9|108846.9|9
1729254050000|2024-10-18 12:20:50|108871.9|108846.9|108886.8|108861.8|108886.8|108861.8|108871.8|108846.8|41
1729254060000|2024-10-18 12:21:00|108888.6|108863.6|108892.3|108867.3|108893.8|108868.8|108887.3|108862.3|32
1729254070000|2024-10-18 12:21:10|108891.9|108866.9|108892.4|108867.4|108893.7|108868.7|108891.6|108866.6|25
1729254080000|2024-10-18 12:21:20|108892.2|108867.2|108893|108868|108894|108869|108892.2|108867.2|8
1729254090000|2024-10-18 12:21:30|108892.8|108867.8|108890.5|108865.5|108892.8|108867.8|108890.5|108865.5|11
1729254100000|2024-10-18 12:21:40|108891|108866|108891.9|108866.9|108895|108870|108890.8|108865.8|23
1729254110000|2024-10-18 12:21:50|108891.7|108866.7|108891.6|108866.6|108892.8|108867.8|108890.1|108865.1|19
1729254120000|2024-10-18 12:22:00|108891.2|108866.2|108892|108867|108892|108867|108889.7|108864.7|18
1729254130000|2024-10-18 12:22:10|108892.3|108867.3|108893.6|108868.6|108894.2|108869.2|108892.3|108867.3|12
1729254140000|2024-10-18 12:22:20|108893.7|108868.7|108894.6|108869.6|108895.7|108870.7|108893.7|108868.7|18
1729254150000|2024-10-18 12:22:30|108894.3|108869.3|108895.6|108870.6|108897.2|108872.2|108894.3|108869.3|17
1729254160000|2024-10-18 12:22:40|108895.7|108870.7|108889.2|108864.2|108895.7|108870.7|108889.2|108864.2|28
1729254170000|2024-10-18 12:22:50|108889.4|108864.4|108889.9|108864.9|108892.9|108867.9|108888.5|108863.5|24
1729254180000|2024-10-18 12:23:00|108890.8|108865.8|108891.4|108866.4|108892.7|108867.7|108889.9|108864.9|19
1729254190000|2024-10-18 12:23:10|108891.7|108866.7|108891|108866|108892.1|108867.1|108891|108866|9
1729254200000|2024-10-18 12:23:20|108890.6|108865.6|108891.4|108866.4|108892.4|108867.4|108890.5|108865.5|13
1729254210000|2024-10-18 12:23:30|108891.3|108866.3|108891.4|108866.4|108891.7|108866.7|108891|108866|11
1729254220000|2024-10-18 12:23:40|108891.7|108866.7|108891.2|108866.2|108893.4|108868.4|108891.2|108866.2|20
1729254230000|2024-10-18 12:23:50|108891.7|108866.7|108891.1|108866.1|108892.6|108867.6|108891.1|108866.1|6
1729254240000|2024-10-18 12:24:00|108891.9|108866.9|108892.9|108867.9|108892.9|108867.9|108890.3|108865.3|20
1729254250000|2024-10-18 12:24:10|108893.3|108868.3|108896.1|108871.1|108896.5|108871.5|108893.3|108868.3|11
1729254260000|2024-10-18 12:24:20|108896.2|108871.2|108895.6|108870.6|108896.3|108871.3|108895.6|108870.6|6
1729254270000|2024-10-18 12:24:30|108895.2|108870.2|108892.8|108867.8|108895.2|108870.2|108892.2|108867.2|17
1729254280000|2024-10-18 12:24:40|108892.9|108867.9|108886.2|108861.2|108893.1|108868.1|108882.4|108857.4|13
1729254290000|2024-10-18 12:24:50|108886.4|108861.4|108882.5|108857.5|108887|108862|108880|108855|14
1729254300000|2024-10-18 12:25:00|108882.2|108857.2|108891.9|108866.9|108893|108868|108879.1|108854.1|23
1729254310000|2024-10-18 12:25:10|108892|108867|108892.3|108867.3|108892.5|108867.5|108891.8|108866.8|9
1729254320000|2024-10-18 12:25:20|108892.2|108867.2|108894.1|108869.1|108896.1|108871.1|108892.2|108867.2|12
1729254330000|2024-10-18 12:25:30|108894.2|108869.2|108893.6|108868.6|108894.2|108869.2|108891.5|108866.5|11
1729254340000|2024-10-18 12:25:40|108893.2|108868.2|108894.7|108869.7|108896.6|108871.6|108893|108868|24
1729254350000|2024-10-18 12:25:50|108894.5|108869.5|108893.8|108868.8|108894.5|108869.5|108893.4|108868.4|15
1729254360000|2024-10-18 12:26:00|108893.7|108868.7|108892.9|108867.9|108893.9|108868.9|108892.9|108867.9|10
1729254370000|2024-10-18 12:26:10|108893.1|108868.1|108885.4|108860.4|108893.6|108868.6|108885.4|108860.4|26
1729254380000|2024-10-18 12:26:20|108884|108859|108891.9|108866.9|108892.2|108867.2|108883.6|108858.6|20
1729254390000|2024-10-18 12:26:30|108891.7|108866.7|108892.2|108867.2|108892.6|108867.6|108891.4|108866.4|12
1729254400000|2024-10-18 12:26:40|108891.9|108866.9|108893.4|108868.4|108894|108869|108891.6|108866.6|24
1729254410000|2024-10-18 12:26:50|108893.3|108868.3|108893.7|108868.7|108894.7|108869.7|108892.1|108867.1|22
1729254420000|2024-10-18 12:27:00|108894.1|108869.1|108893.8|108868.8|108894.5|108869.5|108892|108867|20
1729254430000|2024-10-18 12:27:10|108893.9|108868.9|108893.9|108868.9|108894.3|108869.3|108893.5|108868.5|9
1729254440000|2024-10-18 12:27:20|108894|108869|108894.2|108869.2|108894.6|108869.6|108893.2|108868.2|11
1729254450000|2024-10-18 12:27:30|108894.1|108869.1|108889|108864|108894.3|108869.3|108888.9|108863.9|15
1729254460000|2024-10-18 12:27:40|108889.2|108864.2|108892.2|108867.2|108892.6|108867.6|108889.2|108864.2|18
1729254470000|2024-10-18 12:27:50|108893.7|108868.7|108896.5|108871.5|108896.7|108871.7|108893.7|108868.7|17
1729254480000|2024-10-18 12:28:00|108896.2|108871.2|108939.4|108914.4|108941.5|108916.5|108895.8|108870.8|39
1729254490000|2024-10-18 12:28:10|108939.3|108914.3|108966.3|108916.3|108966.3|108916.3|108936.5|108900.3|31
1729254500000|2024-10-18 12:28:20|108966.4|108916.4|108967.2|108917.2|108967.4|108917.4|108966.4|108916.4|8
1729254510000|2024-10-18 12:28:30|108967.3|108917.3|108974.4|108924.4|108975.5|108925.5|108964.7|108914.7|42
1729254520000|2024-10-18 12:28:40|108974.8|108924.8|108971.1|108921.1|108975.4|108925.4|108968.4|108918.4|24
1729254530000|2024-10-18 12:28:50|108970.7|108920.7|108972|108922|108972|108922|108970.7|108920.7|10
1729254540000|2024-10-18 12:29:00|108971.7|108921.7|108979|108929|108980.3|108930.3|108971.7|108921.7|32
1729254550000|2024-10-18 12:29:10|108979.1|108929.1|108974|108924|108979.1|108929.1|108972.6|108922.6|25
1729254560000|2024-10-18 12:29:20|108974.5|108924.5|108966.2|108916.2|108978.6|108928.6|108966.2|108916.2|20
1729254570000|2024-10-18 12:29:30|108965.9|108915.9|108937.7|108887.7|108965.9|108915.9|108932.3|108882.3|30
1729254580000|2024-10-18 12:29:40|108939|108889|108946|108896|108949.5|108899.5|108935.2|108885.2|28
1729254590000|2024-10-18 12:29:50|108960.6|108910.6|109032|108832|109032|108910.6|108960.6|108831.9|28
1729254600000|2024-10-18 12:30:00|109034.6|108834.6|108962.6|108835|109034.6|108882.5|108926.6|108815.4|28
1729254610000|2024-10-18 12:30:10|108961.7|108836.7|108904.6|108854.6|108961.7|108876.1|108904.6|108836.7|23
1729254620000|2024-10-18 12:30:20|108906.2|108856.2|108902.4|108852.4|108910.4|108860.4|108902.1|108852.1|24
1729254630000|2024-10-18 12:30:30|108902.5|108852.5|108895|108845|108905.8|108855.8|108895|108845|23
1729254640000|2024-10-18 12:30:40|108894.8|108844.8|108891.9|108841.9|108901.9|108851.9|108886.6|108836.6|21
1729254650000|2024-10-18 12:30:50|108892.8|108842.8|108885.3|108835.3|108892.8|108842.8|108883.9|108833.9|21
1729254660000|2024-10-18 12:31:00|108885.5|108835.5|108892.8|108842.8|108906.1|108856.1|108882.6|108832.6|44
1729254670000|2024-10-18 12:31:10|108892.9|108842.9|108890.8|108840.8|108897.5|108847.5|108886.2|108836.2|19
1729254680000|2024-10-18 12:31:20|108890.7|108840.7|108901.1|108851.1|108902.1|108852.1|108885|108835|32
1729254690000|2024-10-18 12:31:30|108902|108852|108893|108843|108902|108852|108890.5|108840.5|21
1729254700000|2024-10-18 12:31:40|108892.6|108842.6|108898.2|108848.2|108901.2|108851.2|108886.5|108836.5|33
1729254710000|2024-10-18 12:31:50|108898.1|108848.1|108897.9|108847.9|108898.1|108848.1|108891.6|108841.6|12
1729254720000|2024-10-18 12:32:00|108898.1|108848.1|108892.9|108842.9|108903.4|108853.4|108892.9|108842.9|37
1729254730000|2024-10-18 12:32:10|108893.1|108843.1|108888.1|108838.1|108893.1|108843.1|108887.8|108837.8|28
1729254740000|2024-10-18 12:32:20|108886.9|108836.9|108875.4|108825.4|108886.9|108836.9|108875.4|108825.4|29
1729254750000|2024-10-18 12:32:30|108875.1|108825.1|108875.7|108825.7|108876.4|108826.4|108874.4|108824.4|14
1729254760000|2024-10-18 12:32:40|108877.1|108827.1|108878.1|108828.1|108878.5|108828.5|108876.9|108826.9|19
1729254770000|2024-10-18 12:32:50|108878.2|108828.2|108880.9|108830.9|108880.9|108830.9|108877.7|108827.7|17
1729254780000|2024-10-18 12:33:00|108879.8|108829.8|108870.7|108820.7|108879.8|108829.8|108869.5|108819.5|34
1729254790000|2024-10-18 12:33:10|108870.3|108820.3|108857|108832|108870.3|108832.3|108857|108819.5|13
1729254800000|2024-10-18 12:33:20|108857.1|108832.1|108857|108832|108857.3|108832.3|108854.4|108829.4|13
1729254810000|2024-10-18 12:33:30|108856.4|108831.4|108858.3|108833.3|108866.1|108841.1|108855.9|108830.9|20
1729254820000|2024-10-18 12:33:40|108858.5|108833.5|108857|108832|108858.5|108833.5|108855.9|108830.9|22
1729254830000|2024-10-18 12:33:50|108857.8|108832.8|108856.2|108831.2|108860.6|108835.6|108856.2|108831.2|16
1729254840000|2024-10-18 12:34:00|108854.9|108829.9|108829.6|108804.6|108854.9|108829.9|108829.6|108804.6|40
1729254850000|2024-10-18 12:34:10|108829.3|108804.3|108827.5|108802.5|108829.3|108804.3|108819.4|108794.4|32
1729254860000|2024-10-18 12:34:20|108829.3|108804.3|108833.2|108808.2|108837.3|108812.3|108829.3|108804.3|41
1729254870000|2024-10-18 12:34:30|108832.8|108807.8|108833|108808|108836.4|108811.4|108832.5|108807.5|22
1729254880000|2024-10-18 12:34:40|108833.6|108808.6|108820|108795|108833.9|108808.9|108820|108795|36
1729254890000|2024-10-18 12:34:50|108814.1|108789.1|108809.3|108784.3|108816.5|108791.5|108806.9|108781.9|39
1729254900000|2024-10-18 12:35:00|108809.5|108784.5|108809.5|108784.5|108810.5|108785.5|108796.1|108771.1|47
1729254910000|2024-10-18 12:35:10|108810.2|108785.2|108820.5|108795.5|108820.5|108795.5|108808.3|108783.3|32
1729254920000|2024-10-18 12:35:20|108821.6|108796.6|108815.2|108790.2|108827.2|108802.2|108813.5|108788.5|37
1729254930000|2024-10-18 12:35:30|108815.3|108790.3|108817.5|108792.5|108827.7|108802.7|108814.6|108789.6|33
1729254940000|2024-10-18 12:35:40|108817.1|108792.1|108804.9|108779.9|108817.1|108792.1|108794.6|108769.6|42
1729254950000|2024-10-18 12:35:50|108803.7|108778.7|108811.7|108786.7|108812.9|108787.9|108803.7|108778.7|37
1729254960000|2024-10-18 12:36:00|108811.4|108786.4|108803.5|108778.5|108811.5|108786.5|108803.5|108778.5|37
1729254970000|2024-10-18 12:36:10|108803.3|108778.3|108805.1|108780.1|108805.1|108780.1|108802.4|108777.4|24
1729254980000|2024-10-18 12:36:20|108804.1|108779.1|108813.5|108788.5|108814.1|108789.1|108798.7|108773.7|40
1729254990000|2024-10-18 12:36:30|108813.1|108788.1|108807.4|108782.4|108814|108789|108803.9|108778.9|39
1729255000000|2024-10-18 12:36:40|108807.1|108782.1|108807.6|108782.6|108807.9|108782.9|108803.8|108778.8|24
1729255010000|2024-10-18 12:36:50|108807.1|108782.1|108817.4|108792.4|108819.8|108794.8|108807.1|108782.1|42
1729255020000|2024-10-18 12:37:00|108817.5|108792.5|108817.9|108792.9|108818.8|108793.8|108813.8|108788.8|42
1729255030000|2024-10-18 12:37:10|108818|108793|108818.3|108793.3|108820.4|108795.4|108813.4|108788.4|27
1729255040000|2024-10-18 12:37:20|108818.7|108793.7|108813.3|108788.3|108821.2|108796.2|108812.6|108787.6|31
1729255050000|2024-10-18 12:37:30|108813|108788|108808.5|108783.5|108814.6|108789.6|108808.5|108783.5|28
1729255060000|2024-10-18 12:37:40|108808.7|108783.7|108801.9|108776.9|108808.7|108783.7|108799.1|108774.1|61
1729255070000|2024-10-18 12:37:50|108801.4|108776.4|108807.5|108782.5|108810.2|108785.2|108801.4|108776.4|28
1729255080000|2024-10-18 12:38:00|108807.6|108782.6|108814.1|108789.1|108817.1|108792.1|108807.6|108782.6|50
1729255090000|2024-10-18 12:38:10|108814.2|108789.2|108814.3|108789.3|108814.3|108789.3|108809.9|108784.9|25
1729255100000|2024-10-18 12:38:20|108814.4|108789.4|108814.7|108789.7|108815|108790|108813.9|108788.9|9
1729255110000|2024-10-18 12:38:30|108814.2|108789.2|108806.2|108781.2|108814.2|108789.2|108806|108781|28
1729255120000|2024-10-18 12:38:40|108808.7|108783.7|108821.1|108796.1|108823.5|108798.5|108807.9|108782.9|28
1729255130000|2024-10-18 12:38:50|108820|108795|108815.2|108790.2|108820|108795|108811|108786|51
1729255140000|2024-10-18 12:39:00|108814.5|108789.5|108822.9|108797.9|108823.3|108798.3|108814.1|108789.1|34
1729255150000|2024-10-18 12:39:10|108823|108798|108825.2|108800.2|108831.1|108806.1|108818.9|108793.9|29
1729255160000|2024-10-18 12:39:20|108824.6|108799.6|108832.6|108807.6|108833.3|108808.3|108824|108799|30
1729255170000|2024-10-18 12:39:30|108832.7|108807.7|108829|108804|108833.3|108808.3|108827.4|108802.4|32
1729255180000|2024-10-18 12:39:40|108831.2|108806.2|108842.2|108817.2|108849.7|108824.7|108831.2|108806.2|30
1729255190000|2024-10-18 12:39:50|108839.5|108814.5|108835.6|108810.6|108839.5|108814.5|108835|108810|18
1729255200000|2024-10-18 12:40:00|108836.1|108811.1|108838.6|108813.6|108838.6|108813.6|108836.1|108811.1|21
1729255210000|2024-10-18 12:40:10|108838.9|108813.9|108834|108809|108839.4|108814.4|108834|108809|18
1729255220000|2024-10-18 12:40:20|108833.9|108808.9|108850.2|108825.2|108851.7|108826.7|108833.9|108808.9|31
1729255230000|2024-10-18 12:40:30|108851|108826|108861.9|108836.9|108862.9|108837.9|108851|108826|28
1729255240000|2024-10-18 12:40:40|108862.1|108837.1|108875.6|108850.6|108875.9|108850.9|108862.1|108837.1|23
1729255250000|2024-10-18 12:40:50|108875.7|108850.7|108886|108861|108886.1|108861.1|108875.7|108850.7|23
1729255260000|2024-10-18 12:41:00|108886.1|108861.1|108897.2|108872.2|108898|108873|108886.1|108861.1|24
1729255270000|2024-10-18 12:41:10|108896.5|108871.5|108907.3|108882.3|108908.7|108883.7|108890.4|108865.4|31
1729255280000|2024-10-18 12:41:20|108907.8|108882.8|108898|108873|108910.2|108885.2|108896.6|108871.6|31
1729255290000|2024-10-18 12:41:30|108898.7|108873.7|108890.1|108865.1|108900.1|108875.1|108889.8|108864.8|21
1729255300000|2024-10-18 12:41:40|108889.3|108864.3|108890.1|108865.1|108890.3|108865.3|108887.6|108862.6|13
1729255310000|2024-10-18 12:41:50|108889.9|108864.9|108890.1|108865.1|108890.3|108865.3|108889.6|108864.6|12
1729255320000|2024-10-18 12:42:00|108889.8|108864.8|108887.2|108862.2|108889.8|108864.8|108883.9|108858.9|23
1729255330000|2024-10-18 12:42:10|108887.4|108862.4|108884.3|108859.3|108890.1|108865.1|108884.2|108859.2|22
1729255340000|2024-10-18 12:42:20|108883.9|108858.9|108902.1|108877.1|108902.1|108877.1|108882.4|108857.4|29
1729255350000|2024-10-18 12:42:30|108901.6|108876.6|108906.4|108881.4|108908.5|108883.5|108900.8|108875.8|24
1729255360000|2024-10-18 12:42:40|108906.5|108881.5|108916|108891|108916|108891|108906.5|108881.5|38
1729255370000|2024-10-18 12:42:50|108915.7|108890.7|108920.1|108895.1|108921.7|108896.7|108913.4|108888.4|26
1729255380000|2024-10-18 12:43:00|108920.3|108895.3|108920.5|108895.5|108921|108896|108919.8|108894.8|13
1729255390000|2024-10-18 12:43:10|108920.1|108895.1|108921.7|108896.7|108921.7|108896.7|108910.4|108885.4|33
1729255400000|2024-10-18 12:43:20|108920.6|108895.6|108907.6|108882.6|108921.2|108896.2|108907|108882|32
1729255410000|2024-10-18 12:43:30|108907.5|108882.5|108908.9|108883.9|108908.9|108883.9|108902.5|108877.5|22
1729255420000|2024-10-18 12:43:40|108908.5|108883.5|108906.9|108881.9|108910.8|108885.8|108906.3|108881.3|31
1729255430000|2024-10-18 12:43:50|108907.4|108882.4|108912.3|108887.3|108920.2|108895.2|108907.4|108882.4|32
1729255440000|2024-10-18 12:44:00|108912.5|108887.5|108917.3|108892.3|108918.1|108893.1|108910.9|108885.9|30
1729255450000|2024-10-18 12:44:10|108917|108892|108917.4|108892.4|108920.7|108895.7|108916.7|108891.7|18
1729255460000|2024-10-18 12:44:20|108917|108892|108916.6|108891.6|108920.6|108895.6|108914.5|108889.5|27
1729255470000|2024-10-18 12:44:30|108916.5|108891.5|108915.6|108890.6|108918.1|108893.1|108913.7|108888.7|17
1729255480000|2024-10-18 12:44:40|108916.3|108891.3|108930.4|108905.4|108930.4|108905.4|108915.9|108890.9|27
1729255490000|2024-10-18 12:44:50|108930.5|108905.5|108946.9|108921.9|108946.9|108921.9|108930.5|108905.5|25
1729255500000|2024-10-18 12:45:00|108947|108922|108932.1|108907.1|108947.2|108922.2|108927.1|108902.1|27
1729255510000|2024-10-18 12:45:10|108932|108907|108924.3|108899.3|108932|108907|108924.3|108899.3|22
1729255520000|2024-10-18 12:45:20|108924|108899|108913.1|108888.1|108924|108899|108910.9|108885.9|29
1729255530000|2024-10-18 12:45:30|108913.5|108888.5|108900.5|108875.5|108917.6|108892.6|108898.2|108873.2|32
1729255540000|2024-10-18 12:45:40|108900.8|108875.8|108906.9|108881.9|108906.9|108881.9|108899.1|108874.1|21
1729255550000|2024-10-18 12:45:50|108907|108882|108899.1|108874.1|108908.4|108883.4|108898|108873|23
1729255560000|2024-10-18 12:46:00|108899.9|108874.9|108894.9|108869.9|108904.2|108879.2|108894.9|108869.9|24
1729255570000|2024-10-18 12:46:10|108895.6|108870.6|108901.3|108876.3|108901.3|108876.3|108895.6|108870.6|14
1729255580000|2024-10-18 12:46:20|108901|108876|108900.3|108875.3|108901|108876|108899.2|108874.2|24
1729255590000|2024-10-18 12:46:30|108899.9|108874.9|108908.8|108883.8|108908.8|108883.8|108899.2|108874.2|32
1729255600000|2024-10-18 12:46:40|108907.6|108882.6|108907.5|108882.5|108908.2|108883.2|108906.1|108881.1|33
1729255610000|2024-10-18 12:46:50|108907.8|108882.8|108904.8|108879.8|108907.8|108882.8|108904.8|108879.8|23
1729255620000|2024-10-18 12:47:00|108904.6|108879.6|108898.3|108873.3|108904.6|108879.6|108896.8|108871.8|33
1729255630000|2024-10-18 12:47:10|108898|108873|108897.3|108872.3|108898.5|108873.5|108897|108872|20
1729255640000|2024-10-18 12:47:20|108897|108872|108895.9|108870.9|108897.4|108872.4|108892.8|108867.8|20
1729255650000|2024-10-18 12:47:30|108896.3|108871.3|108896|108871|108896.3|108871.3|108895.5|108870.5|7
1729255660000|2024-10-18 12:47:40|108897.1|108872.1|108896.6|108871.6|108897.4|108872.4|108894.9|108869.9|11
1729255670000|2024-10-18 12:47:50|108896.2|108871.2|108900.9|108875.9|108903.2|108878.2|108892.6|108867.6|17
1729255680000|2024-10-18 12:48:00|108900.5|108875.5|108895|108870|108900.5|108875.5|108891.2|108866.2|28
1729255690000|2024-10-18 12:48:10|108895.6|108870.6|108896.3|108871.3|108896.3|108871.3|108895.1|108870.1|5
1729255700000|2024-10-18 12:48:20|108896.7|108871.7|108897.8|108872.8|108897.8|108872.8|108896.7|108871.7|8
1729255710000|2024-10-18 12:48:30|108897.9|108872.9|108899.9|108874.9|108901.8|108876.8|108897.8|108872.8|16
1729255720000|2024-10-18 12:48:40|108900|108875|108890.8|108865.8|108900|108875|108890.8|108865.8|22
1729255730000|2024-10-18 12:48:50|108891.2|108866.2|108887.3|108862.3|108891.2|108866.2|108887.2|108862.2|15
1729255740000|2024-10-18 12:49:00|108887.7|108862.7|108890|108865|108890|108865|108880.3|108855.3|25
1729255750000|2024-10-18 12:49:10|108889.9|108864.9|108892.8|108867.8|108892.8|108867.8|108887.5|108862.5|23
1729255760000|2024-10-18 12:49:20|108892.5|108867.5|108896.2|108871.2|108896.9|108871.9|108889.6|108864.6|17
1729255770000|2024-10-18 12:49:30|108895.9|108870.9|108890.6|108865.6|108896.4|108871.4|108889|108864|21
1729255780000|2024-10-18 12:49:40|108890.9|108865.9|108855.3|108830.3|108891.6|108866.6|108850.7|108825.7|36
1729255790000|2024-10-18 12:49:50|108855|108830|108855.3|108830.3|108855.5|108830.5|108852.9|108827.9|22
1729255800000|2024-10-18 12:50:00|108854.6|108829.6|108858.2|108833.2|108858.2|108833.2|108850.1|108825.1|32
1729255810000|2024-10-18 12:50:10|108858.6|108833.6|108859.8|108834.8|108859.8|108834.8|108858.2|108833.2|9
1729255820000|2024-10-18 12:50:20|108859.9|108834.9|108853.1|108828.1|108864.8|108839.8|108853.1|108828.1|29
1729255830000|2024-10-18 12:50:30|108852.6|108827.6|108852.2|108827.2|108852.6|108827.6|108847.6|108822.6|28
1729255840000|2024-10-18 12:50:40|108851.5|108826.5|108850.1|108825.1|108851.8|108826.8|108849.5|108824.5|17
1729255850000|2024-10-18 12:50:50|108848.6|108823.6|108852.9|108827.9|108855.8|108830.8|108847.8|108822.8|21
1729255860000|2024-10-18 12:51:00|108853.6|108828.6|108849.3|108824.3|108853.7|108828.7|108849.2|108824.2|22
1729255870000|2024-10-18 12:51:10|108849.4|108824.4|108848.6|108823.6|108850.5|108825.5|108847.4|108822.4|10
1729255880000|2024-10-18 12:51:20|108848.8|108823.8|108850.3|108825.3|108850.3|108825.3|108848.8|108823.8|9
1729255890000|2024-10-18 12:51:30|108850.1|108825.1|108855.5|108830.5|108856.4|108831.4|108850.1|108825.1|17
1729255900000|2024-10-18 12:51:40|108855.7|108830.7|108849.3|108824.3|108855.7|108830.7|108849.3|108824.3|32
1729255910000|2024-10-18 12:51:50|108848.8|108823.8|108846.6|108821.6|108848.8|108823.8|108843.3|108818.3|24
1729255920000|2024-10-18 12:52:00|108845.6|108820.6|108846.4|108821.4|108846.6|108821.6|108844.5|108819.5|18
1729255930000|2024-10-18 12:52:10|108846.3|108821.3|108846.6|108821.6|108847|108822|108845.9|108820.9|21
1729255940000|2024-10-18 12:52:20|108846.7|108821.7|108877.5|108852.5|108877.5|108852.5|108846.6|108821.6|14
1729255950000|2024-10-18 12:52:30|108876.8|108851.8|108874.1|108849.1|108876.8|108851.8|108873.8|108848.8|20
1729255960000|2024-10-18 12:52:40|108873.9|108848.9|108870.1|108845.1|108874.5|108849.5|108869.8|108844.8|16
1729255970000|2024-10-18 12:52:50|108870|108845|108865.6|108840.6|108870.7|108845.7|108865.6|108840.6|11
1729255980000|2024-10-18 12:53:00|108865.9|108840.9|108869|108844|108869.3|108844.3|108861.2|108836.2|21
1729255990000|2024-10-18 12:53:10|108868.9|108843.9|108868.6|108843.6|108869|108844|108867.8|108842.8|11
1729256000000|2024-10-18 12:53:20|108868|108843|108865.3|108840.3|108868|108843|108864.5|108839.5|17
1729256010000|2024-10-18 12:53:30|108865.4|108840.4|108856.5|108831.5|108866.2|108841.2|108856.5|108831.5|16
1729256020000|2024-10-18 12:53:40|108857.3|108832.3|108850.3|108825.3|108857.3|108832.3|108849|108824|24
1729256030000|2024-10-18 12:53:50|108851.4|108826.4|108854.8|108829.8|108856.1|108831.1|108846.6|108821.6|36
1729256040000|2024-10-18 12:54:00|108855.1|108830.1|108865.1|108840.1|108868.5|108843.5|108855.1|108830.1|33
1729256050000|2024-10-18 12:54:10|108865.4|108840.4|108874.9|108849.9|108877.1|108852.1|108864.1|108839.1|33
1729256060000|2024-10-18 12:54:20|108874.5|108849.5|108869.2|108844.2|108874.5|108849.5|108869.2|108844.2|12
1729256070000|2024-10-18 12:54:30|108868.7|108843.7|108864.1|108839.1|108868.7|108843.7|108863.1|108838.1|17
1729256080000|2024-10-18 12:54:40|108864.8|108839.8|108864.6|108839.6|108867|108842|108864.6|108839.6|19
1729256090000|2024-10-18 12:54:50|108864.4|108839.4|108860.5|108835.5|108865|108840|108860.3|108835.3|17
1729256100000|2024-10-18 12:55:00|108860.4|108835.4|108862.6|108837.6|108863.4|108838.4|108859.8|108834.8|29
1729256110000|2024-10-18 12:55:10|108863.6|108838.6|108862.3|108837.3|108863.6|108838.6|108861.3|108836.3|18
1729256120000|2024-10-18 12:55:20|108862.2|108837.2|108873.2|108848.2|108873.9|108848.9|108860.6|108835.6|32
1729256130000|2024-10-18 12:55:30|108872.8|108847.8|108876.3|108851.3|108877.7|108852.7|108872.8|108847.8|20
1729256140000|2024-10-18 12:55:40|108876.7|108851.7|108878.2|108853.2|108883.8|108858.8|108876.2|108851.2|33
1729256150000|2024-10-18 12:55:50|108877.9|108852.9|108872.1|108847.1|108878.5|108853.5|108872.1|108847.1|23
1729256160000|2024-10-18 12:56:00|108871.8|108846.8|108875.3|108850.3|108876|108851|108871|108846|27
1729256170000|2024-10-18 12:56:10|108876|108851|108872.3|108847.3|108876.5|108851.5|108871.6|108846.6|34
1729256180000|2024-10-18 12:56:20|108872.8|108847.8|108873.2|108848.2|108873.4|108848.4|108871.2|108846.2|31
1729256190000|2024-10-18 12:56:30|108873.5|108848.5|108875.6|108850.6|108875.8|108850.8|108870.5|108845.5|21
1729256200000|2024-10-18 12:56:40|108876.3|108851.3|108877.6|108852.6|108879|108854|108875.8|108850.8|19
1729256210000|2024-10-18 12:56:50|108877.9|108852.9|108879.3|108854.3|108879.3|108854.3|108877.8|108852.8|13
1729256220000|2024-10-18 12:57:00|108879|108854|108879.2|108854.2|108879.2|108854.2|108878.4|108853.4|12
1729256230000|2024-10-18 12:57:10|108878.9|108853.9|108878.3|108853.3|108878.9|108853.9|108877.8|108852.8|9
1729256240000|2024-10-18 12:57:20|108878|108853|108878.2|108853.2|108878.6|108853.6|108873.6|108848.6|24
1729256250000|2024-10-18 12:57:30|108876.4|108851.4|108878.4|108853.4|108879.7|108854.7|108875.9|108850.9|19
1729256260000|2024-10-18 12:57:40|108878.5|108853.5|108877.1|108852.1|108878.5|108853.5|108875.8|108850.8|9
1729256270000|2024-10-18 12:57:50|108877.3|108852.3|108875.5|108850.5|108880.2|108855.2|108872.9|108847.9|14
1729256280000|2024-10-18 12:58:00|108875.3|108850.3|108873.3|108848.3|108875.5|108850.5|108873.3|108848.3|10
1729256290000|2024-10-18 12:58:10|108873.2|108848.2|108870.7|108845.7|108875.2|108850.2|108870.7|108845.7|22
1729256300000|2024-10-18 12:58:20|108867.4|108842.4|108873.9|108848.9|108873.9|108848.9|108866.5|108841.5|16
1729256310000|2024-10-18 12:58:30|108874|108849|108870.6|108845.6|108874.5|108849.5|108867.8|108842.8|31
1729256320000|2024-10-18 12:58:40|108869.6|108844.6|108869.7|108844.7|108870.3|108845.3|108863.7|108838.7|22
1729256330000|2024-10-18 12:58:50|108868.9|108843.9|108867.2|108842.2|108870.1|108845.1|108865|108840|22
1729256340000|2024-10-18 12:59:00|108868.3|108843.3|108868.5|108843.5|108876.1|108851.1|108868.3|108843.3|32
1729256350000|2024-10-18 12:59:10|108867.9|108842.9|108874.4|108849.4|108874.4|108849.4|108867.7|108842.7|17
1729256360000|2024-10-18 12:59:20|108874.9|108849.9|108866.3|108841.3|108875.2|108850.2|108866.3|108841.3|22
1729256370000|2024-10-18 12:59:30|108865.9|108840.9|108864.7|108839.7|108865.9|108840.9|108862.6|108837.6|19
1729256380000|2024-10-18 12:59:40|108864.8|108839.8|108863.8|108838.8|108864.9|108839.9|108863.8|108838.8|11
1729256390000|2024-10-18 12:59:50|108864|108839|108866.9|108841.9|108867.4|108842.4|108863.8|108838.8|14
1729256400000|2024-10-18 13:00:00|108866.8|108841.8|108880.5|108855.5|108881.2|108856.2|108866.8|108841.8|34
1729256410000|2024-10-18 13:00:10|108880.3|108855.3|108876.7|108851.7|108881.3|108856.3|108876.7|108851.7|23
1729256420000|2024-10-18 13:00:20|108877.2|108852.2|108878.4|108853.4|108878.4|108853.4|108873.3|108848.3|30
1729256430000|2024-10-18 13:00:30|108877.6|108852.6|108877.4|108852.4|108877.9|108852.9|108875.8|108850.8|26
1729256440000|2024-10-18 13:00:40|108877.1|108852.1|108876|108851|108877.2|108852.2|108875.5|108850.5|19
1729256450000|2024-10-18 13:00:50|108876.6|108851.6|108877.7|108852.7|108877.7|108852.7|108876.6|108851.6|7
1729256460000|2024-10-18 13:01:00|108877.8|108852.8|108891.2|108866.2|108891.2|108866.2|108877.8|108852.8|27
1729256470000|2024-10-18 13:01:10|108891|108866|108892|108867|108893.2|108868.2|108890.1|108865.1|28
1729256480000|2024-10-18 13:01:20|108892.4|108867.4|108890.4|108865.4|108892.5|108867.5|108889|108864|15
1729256490000|2024-10-18 13:01:30|108890|108865|108890.3|108865.3|108893.5|108868.5|108889.2|108864.2|24
1729256500000|2024-10-18 13:01:40|108890|108865|108887.9|108862.9|108890|108865|108887.9|108862.9|14
1729256510000|2024-10-18 13:01:50|108888.6|108863.6|108887.7|108862.7|108890.7|108865.7|108887.6|108862.6|20
1729256520000|2024-10-18 13:02:00|108888.3|108863.3|108888.7|108863.7|108889.6|108864.6|108887.7|108862.7|25
1729256530000|2024-10-18 13:02:10|108888.8|108863.8|108891.4|108866.4|108893.8|108868.8|108888.5|108863.5|29
1729256540000|2024-10-18 13:02:20|108891.7|108866.7|108880.7|108855.7|108891.8|108866.8|108878.6|108853.6|35
1729256550000|2024-10-18 13:02:30|108881|108856|108881.3|108856.3|108884.5|108859.5|108881|108856|26
1729256560000|2024-10-18 13:02:40|108881.5|108856.5|108868.2|108843.2|108881.5|108856.5|108868.2|108843.2|25
1729256570000|2024-10-18 13:02:50|108868.8|108843.8|108871.6|108846.6|108874.2|108849.2|108868.8|108843.8|25
1729256580000|2024-10-18 13:03:00|108871.3|108846.3|108867.1|108842.1|108876.8|108851.8|108867.1|108842.1|48
1729256590000|2024-10-18 13:03:10|108866.8|108841.8|108871.3|108846.3|108872.7|108847.7|108862.5|108837.5|36
1729256600000|2024-10-18 13:03:20|108870.9|108845.9|108886.5|108861.5|108886.8|108861.8|108868.8|108843.8|25
1729256610000|2024-10-18 13:03:30|108885.7|108860.7|108882.7|108857.7|108885.7|108860.7|108875.4|108850.4|22
1729256620000|2024-10-18 13:03:40|108882.6|108857.6|108880.7|108855.7|108882.7|108857.7|108880.2|108855.2|13
1729256630000|2024-10-18 13:03:50|108880.6|108855.6|108873.5|108848.5|108882.6|108857.6|108872.8|108847.8|24
1729256640000|2024-10-18 13:04:00|108873.8|108848.8|108883.7|108858.7|108883.7|108858.7|108873.8|108848.8|22
1729256650000|2024-10-18 13:04:10|108884.3|108859.3|108886.2|108861.2|108886.9|108861.9|108883.8|108858.8|23
1729256660000|2024-10-18 13:04:20|108886.3|108861.3|108887.6|108862.6|108887.9|108862.9|108886.3|108861.3|13
1729256670000|2024-10-18 13:04:30|108887.5|108862.5|108885.5|108860.5|108889|108864|108884.4|108859.4|18
1729256680000|2024-10-18 13:04:40|108885.7|108860.7|108872|108847|108885.7|108860.7|108871.5|108846.5|21
1729256690000|2024-10-18 13:04:50|108871.8|108846.8|108886.7|108861.7|108886.7|108861.7|108868|108843|31
1729256700000|2024-10-18 13:05:00|108887|108862|108898.9|108873.9|108901.4|108876.4|108881.2|108856.2|45
1729256710000|2024-10-18 13:05:10|108898.7|108873.7|108909.9|108884.9|108911.5|108886.5|108898.4|108873.4|32
1729256720000|2024-10-18 13:05:20|108909.7|108884.7|108911.9|108886.9|108912.9|108887.9|108908|108883|24
1729256730000|2024-10-18 13:05:30|108911.8|108886.8|108919.2|108894.2|108919.2|108894.2|108911.3|108886.3|33
1729256740000|2024-10-18 13:05:40|108918.8|108893.8|108917.2|108892.2|108924.2|108899.2|108917.2|108892.2|36
1729256750000|2024-10-18 13:05:50|108917.7|108892.7|108926.6|108901.6|108927.9|108902.9|108916.3|108891.3|24
1729256760000|2024-10-18 13:06:00|108927|108902|108928.8|108903.8|108931|108906|108919.2|108894.2|48
1729256770000|2024-10-18 13:06:10|108932.2|108907.2|108932.6|108907.6|108941.2|108916.2|108930.5|108905.5|30
1729256780000|2024-10-18 13:06:20|108932.2|108907.2|108933.1|108908.1|108933.6|108908.6|108932.1|108907.1|20
1729256790000|2024-10-18 13:06:30|108932.7|108907.7|108931.7|108906.7|108934|108909|108931.4|108906.4|25
1729256800000|2024-10-18 13:06:40|108931.2|108906.2|108918.2|108893.2|108931.2|108906.2|108917.6|108892.6|29
1729256810000|2024-10-18 13:06:50|108918.5|108893.5|108921.3|108896.3|108923.3|108898.3|108918.5|108893.5|22
1729256820000|2024-10-18 13:07:00|108921.7|108896.7|108923.8|108898.8|108923.8|108898.8|108921.7|108896.7|14
1729256830000|2024-10-18 13:07:10|108923.7|108898.7|108924.3|108899.3|108924.3|108899.3|108922.1|108897.1|19
1729256840000|2024-10-18 13:07:20|108924.6|108899.6|108938.7|108913.7|108942.7|108917.7|108924.6|108899.6|28
1729256850000|2024-10-18 13:07:30|108938.5|108913.5|108930.3|108905.3|108938.5|108913.5|108928.5|108903.5|27
1729256860000|2024-10-18 13:07:40|108930.5|108905.5|108908.6|108883.6|108930.5|108905.5|108906|108881|31
1729256870000|2024-10-18 13:07:50|108909|108884|108924.6|108899.6|108924.6|108899.6|108909|108884|25
1729256880000|2024-10-18 13:08:00|108924.5|108899.5|108923.7|108898.7|108924.5|108899.5|108922.1|108897.1|21
1729256890000|2024-10-18 13:08:10|108924|108899|108929.2|108904.2|108930.1|108905.1|108921.8|108896.8|29
1729256900000|2024-10-18 13:08:20|108928.9|108903.9|108928.5|108903.5|108929.8|108904.8|108925.9|108900.9|36
1729256910000|2024-10-18 13:08:30|108927.4|108902.4|108927.9|108902.9|108939.2|108914.2|108927.4|108902.4|34
1729256920000|2024-10-18 13:08:40|108927.7|108902.7|108925.2|108900.2|108931.5|108906.5|108925.2|108900.2|22
1729256930000|2024-10-18 13:08:50|108925.7|108900.7|108929.5|108904.5|108932.3|108907.3|108917.2|108892.2|35
1729256940000|2024-10-18 13:09:00|108929.7|108904.7|108937.3|108912.3|108937.3|108912.3|108928.5|108903.5|29
1729256950000|2024-10-18 13:09:10|108937.8|108912.8|108938.2|108913.2|108939|108914|108934.9|108909.9|24
1729256960000|2024-10-18 13:09:20|108937.1|108912.1|108939.5|108914.5|108940.5|108915.5|108937.1|108912.1|24
1729256970000|2024-10-18 13:09:30|108940.1|108915.1|108936.7|108911.7|108940.1|108915.1|108936.2|108911.2|19
1729256980000|2024-10-18 13:09:40|108937.4|108912.4|108932.8|108907.8|108940.2|108915.2|108932.3|108907.3|30
1729256990000|2024-10-18 13:09:50|108932.9|108907.9|108935.4|108910.4|108935.4|108910.4|108932.9|108907.9|14
1729257000000|2024-10-18 13:10:00|108935.2|108910.2|108930.1|108905.1|108935.2|108910.2|108929.3|108904.3|25
1729257010000|2024-10-18 13:10:10|108930.2|108905.2|108923.6|108898.6|108934.8|108909.8|108923.4|108898.4|29
1729257020000|2024-10-18 13:10:20|108923.7|108898.7|108924.4|108899.4|108926.4|108901.4|108918.7|108893.7|22
1729257030000|2024-10-18 13:10:30|108926.5|108901.5|108921.2|108896.2|108926.5|108901.5|108918.2|108893.2|18
1729257040000|2024-10-18 13:10:40|108923.2|108898.2|108923.5|108898.5|108924.8|108899.8|108920.8|108895.8|20
1729257050000|2024-10-18 13:10:50|108923.4|108898.4|108926.4|108901.4|108928.1|108903.1|108923.4|108898.4|17
1729257060000|2024-10-18 13:11:00|108926.1|108901.1|108926.2|108901.2|108931.5|108906.5|108925.8|108900.8|21
1729257070000|2024-10-18 13:11:10|108926.1|108901.1|108928.4|108903.4|108929.5|108904.5|108926|108901|20
1729257080000|2024-10-18 13:11:20|108928.6|108903.6|108932.8|108907.8|108934|108909|108928.6|108903.6|23
1729257090000|2024-10-18 13:11:30|108933.1|108908.1|108926.6|108901.6|108933.9|108908.9|108926.6|108901.6|22
1729257100000|2024-10-18 13:11:40|108926.8|108901.8|108924.6|108899.6|108926.8|108901.8|108924.3|108899.3|19
1729257110000|2024-10-18 13:11:50|108924.7|108899.7|108926.4|108901.4|108928.2|108903.2|108924.4|108899.4|21
1729257120000|2024-10-18 13:12:00|108926|108901|108923.9|108898.9|108930.2|108905.2|108923.9|108898.9|27
1729257130000|2024-10-18 13:12:10|108924|108899|108928.4|108903.4|108928.5|108903.5|108923.4|108898.4|21
1729257140000|2024-10-18 13:12:20|108928.3|108903.3|108917|108892|108930|108905|108916.9|108891.9|27
1729257150000|2024-10-18 13:12:30|108917.1|108892.1|108908.8|108883.8|108919.8|108894.8|108907.6|108882.6|30
1729257160000|2024-10-18 13:12:40|108908.7|108883.7|108911.5|108886.5|108911.5|108886.5|108908.7|108883.7|12
1729257170000|2024-10-18 13:12:50|108914.2|108889.2|108907.9|108882.9|108914.7|108889.7|108907.7|108882.7|16
1729257180000|2024-10-18 13:13:00|108908.7|108883.7|108914.5|108889.5|108914.8|108889.8|108908.7|108883.7|26
1729257190000|2024-10-18 13:13:10|108914.7|108889.7|108924.2|108899.2|108924.2|108899.2|108914.1|108889.1|25
1729257200000|2024-10-18 13:13:20|108924|108899|108923.3|108898.3|108924.1|108899.1|108921.5|108896.5|32
1729257210000|2024-10-18 13:13:30|108923.2|108898.2|108919.2|108894.2|108923.2|108898.2|108912.9|108887.9|22
1729257220000|2024-10-18 13:13:40|108919|108894|108925.5|108900.5|108926.8|108901.8|108918.9|108893.9|18
1729257230000|2024-10-18 13:13:50|108925.4|108900.4|108924.5|108899.5|108926.9|108901.9|108923.9|108898.9|18
1729257240000|2024-10-18 13:14:00|108924|108899|108917.6|108892.6|108926.8|108901.8|108917.6|108892.6|23
1729257250000|2024-10-18 13:14:10|108916.2|108891.2|108925.5|108900.5|108925.9|108900.9|108915.2|108890.2|27
1729257260000|2024-10-18 13:14:20|108925.9|108900.9|108929.3|108904.3|108929.3|108904.3|108921.7|108896.7|21
1729257270000|2024-10-18 13:14:30|108929.6|108904.6|108920.5|108895.5|108930.9|108905.9|108918.5|108893.5|28
1729257280000|2024-10-18 13:14:40|108920.3|108895.3|108918.8|108893.8|108920.4|108895.4|108917.2|108892.2|12
1729257290000|2024-10-18 13:14:50|108919.1|108894.1|108924.4|108899.4|108924.4|108899.4|108919.1|108894.1|15
1729257300000|2024-10-18 13:15:00|108925.2|108900.2|108925.5|108900.5|108929.7|108904.7|108922.9|108897.9|25
1729257310000|2024-10-18 13:15:10|108924.7|108899.7|108925.5|108900.5|108928.9|108903.9|108923.8|108898.8|22
1729257320000|2024-10-18 13:15:20|108925.2|108900.2|108921.8|108896.8|108925.7|108900.7|108920.1|108895.1|18
1729257330000|2024-10-18 13:15:30|108922|108897|108931.4|108906.4|108931.4|108906.4|108922|108897|23
1729257340000|2024-10-18 13:15:40|108932.2|108907.2|108932.7|108907.7|108933.8|108908.8|108931.9|108906.9|13
1729257350000|2024-10-18 13:15:50|108932.6|108907.6|108936.6|108911.6|108936.6|108911.6|108932.3|108907.3|13
1729257360000|2024-10-18 13:16:00|108936.4|108911.4|108917.9|108892.9|108936.4|108911.4|108915|108890|34
1729257370000|2024-10-18 13:16:10|108918|108893|108915.5|108890.5|108921.1|108896.1|108914.2|108889.2|29
1729257380000|2024-10-18 13:16:20|108916.1|108891.1|108918.2|108893.2|108919.7|108894.7|108912.6|108887.6|23
1729257390000|2024-10-18 13:16:30|108917.3|108892.3|108918.2|108893.2|108919.5|108894.5|108915|108890|23
1729257400000|2024-10-18 13:16:40|108917.9|108892.9|108917.9|108892.9|108920.8|108895.8|108917.6|108892.6|21
1729257410000|2024-10-18 13:16:50|108917.6|108892.6|108923.8|108898.8|108930.5|108905.5|108917.5|108892.5|25
1729257420000|2024-10-18 13:17:00|108923.4|108898.4|108924.1|108899.1|108924.6|108899.6|108921.6|108896.6|22
1729257430000|2024-10-18 13:17:10|108924|108899|108923.9|108898.9|108924.3|108899.3|108923.6|108898.6|7
1729257440000|2024-10-18 13:17:20|108924.8|108899.8|108929.6|108904.6|108932.8|108907.8|108924.8|108899.8|21
1729257450000|2024-10-18 13:17:30|108930|108905|108944|108919|108944|108919|108930|108905|30
1729257460000|2024-10-18 13:17:40|108945.1|108920.1|108961.2|108936.2|108963.7|108938.7|108944.9|108919.9|30
1729257470000|2024-10-18 13:17:50|108961.5|108936.5|108953.3|108928.3|108961.6|108936.6|108953.3|108928.3|32
1729257480000|2024-10-18 13:18:00|108953.5|108928.5|108974.1|108949.1|108974.1|108949.1|108953.5|108928.5|31
1729257490000|2024-10-18 13:18:10|108973.4|108948.4|108971|108946|108977.9|108952.9|108971|108946|31
1729257500000|2024-10-18 13:18:20|108971.6|108946.6|108971.9|108946.9|108972|108947|108970.3|108945.3|20
1729257510000|2024-10-18 13:18:30|108972.3|108947.3|108969.6|108944.6|108975.7|108950.7|108969.6|108944.6|33
1729257520000|2024-10-18 13:18:40|108969.4|108944.4|108985.6|108960.6|108985.6|108960.6|108956.8|108931.8|46
1729257530000|2024-10-18 13:18:50|108989.1|108964.1|108987.8|108962.8|108989.1|108964.1|108985.7|108960.7|20
1729257540000|2024-10-18 13:19:00|108987.5|108962.5|108982.9|108957.9|108988.8|108963.8|108969.5|108944.5|39
1729257550000|2024-10-18 13:19:10|108982.1|108957.1|108978.3|108953.3|108983.3|108958.3|108977.9|108952.9|26
1729257560000|2024-10-18 13:19:20|108978.8|108953.8|108983.9|108958.9|108986.1|108961.1|108978.8|108953.8|27
1729257570000|2024-10-18 13:19:30|108983.4|108958.4|108976.6|108951.6|108983.4|108958.4|108969.3|108944.3|23
1729257580000|2024-10-18 13:19:40|108976.8|108951.8|108963.5|108938.5|108976.8|108951.8|108961.4|108936.4|15
1729257590000|2024-10-18 13:19:50|108963.9|108938.9|108963.6|108938.6|108967.4|108942.4|108960.9|108935.9|17
1729257600000|2024-10-18 13:20:00|108963.3|108938.3|108960.3|108935.3|108964.6|108939.6|108960.3|108935.3|22
1729257610000|2024-10-18 13:20:10|108959.8|108934.8|108960.4|108935.4|108961.3|108936.3|108959.7|108934.7|15
1729257620000|2024-10-18 13:20:20|108960.8|108935.8|108959.4|108934.4|108961.7|108936.7|108959.4|108934.4|20
1729257630000|2024-10-18 13:20:30|108959.2|108934.2|108959.8|108934.8|108959.9|108934.9|108957|108932|15
1729257640000|2024-10-18 13:20:40|108957.6|108932.6|108959.9|108934.9|108959.9|108934.9|108957.4|108932.4|11
1729257650000|2024-10-18 13:20:50|108960.6|108935.6|108959.5|108934.5|108963.3|108938.3|108959.5|108934.5|21
1729257660000|2024-10-18 13:21:00|108960.2|108935.2|108968.5|108943.5|108972.3|108947.3|108960.2|108935.2|32
1729257670000|2024-10-18 13:21:10|108969|108944|108961.8|108936.8|108969.6|108944.6|108958.7|108933.7|27
1729257680000|2024-10-18 13:21:20|108962.2|108937.2|108967.7|108942.7|108969.6|108944.6|108961.8|108936.8|28
1729257690000|2024-10-18 13:21:30|108968.1|108943.1|108962.6|108937.6|108968.1|108943.1|108959.7|108934.7|22
1729257700000|2024-10-18 13:21:40|108962.3|108937.3|108963.5|108938.5|108964|108939|108961.2|108936.2|24
1729257710000|2024-10-18 13:21:50|108963.1|108938.1|108960.5|108935.5|108963.1|108938.1|108960.1|108935.1|11
1729257720000|2024-10-18 13:22:00|108960.6|108935.6|108948.8|108923.8|108960.6|108935.6|108944.6|108919.6|28
1729257730000|2024-10-18 13:22:10|108948.3|108923.3|108966|108941|108967.2|108942.2|108947.7|108922.7|29
1729257740000|2024-10-18 13:22:20|108965.9|108940.9|108976.2|108951.2|108977.5|108952.5|108965.6|108940.6|31
1729257750000|2024-10-18 13:22:30|108975.8|108950.8|108977.2|108952.2|108978.4|108953.4|108975.8|108950.8|22
1729257760000|2024-10-18 13:22:40|108977.1|108952.1|108972.8|108947.8|108977.1|108952.1|108971.1|108946.1|29
1729257770000|2024-10-18 13:22:50|108972|108947|108967|108942|108972|108947|108967|108942|16
1729257780000|2024-10-18 13:23:00|108967.4|108942.4|108971.4|108946.4|108974|108949|108965.7|108940.7|30
1729257790000|2024-10-18 13:23:10|108970.2|108945.2|108966.7|108941.7|108970.9|108945.9|108965.8|108940.8|21
1729257800000|2024-10-18 13:23:20|108966.8|108941.8|108958.8|108933.8|108967.1|108942.1|108958.8|108933.8|30
1729257810000|2024-10-18 13:23:30|108952.5|108927.5|108949.2|108924.2|108954.7|108929.7|108945.5|108920.5|33
1729257820000|2024-10-18 13:23:40|108951.4|108926.4|108953.1|108928.1|108953.4|108928.4|108951.4|108926.4|10
1729257830000|2024-10-18 13:23:50|108953.2|108928.2|108961.6|108936.6|108961.6|108936.6|108951.7|108926.7|24
1729257840000|2024-10-18 13:24:00|108962|108937|108954.9|108929.9|108962.5|108937.5|108953.4|108928.4|21
1729257850000|2024-10-18 13:24:10|108955.3|108930.3|108960|108935|108960.4|108935.4|108955.3|108930.3|18
1729257860000|2024-10-18 13:24:20|108959.7|108934.7|108960.3|108935.3|108961.2|108936.2|108959.7|108934.7|16
1729257870000|2024-10-18 13:24:30|108960.6|108935.6|108954.2|108929.2|108960.6|108935.6|108947.5|108922.5|24
1729257880000|2024-10-18 13:24:40|108953.9|108928.9|108949.8|108924.8|108953.9|108928.9|108948.7|108923.7|16
1729257890000|2024-10-18 13:24:50|108949.7|108924.7|108955.4|108930.4|108957|108932|108949.7|108924.7|30
1729257900000|2024-10-18 13:25:00|108955.8|108930.8|108968.7|108943.7|108968.7|108943.7|108955.7|108930.7|27
1729257910000|2024-10-18 13:25:10|108969.2|108944.2|108964.7|108939.7|108969.2|108944.2|108964.3|108939.3|20
1729257920000|2024-10-18 13:25:20|108965.2|108940.2|108961.6|108936.6|108965.3|108940.3|108957.7|108932.7|21
1729257930000|2024-10-18 13:25:30|108962.2|108937.2|108981.4|108956.4|108981.4|108956.4|108962.2|108937.2|41
1729257940000|2024-10-18 13:25:40|108982.2|108957.2|108976.2|108951.2|108983.7|108958.7|108973.2|108948.2|31
1729257950000|2024-10-18 13:25:50|108977.3|108952.3|108977.4|108952.4|108978.5|108953.5|108976.4|108951.4|25
1729257960000|2024-10-18 13:26:00|108977|108952|108960.8|108935.8|108979.8|108954.8|108959.5|108934.5|38
1729257970000|2024-10-18 13:26:10|108960.5|108935.5|108958.8|108933.8|108967.3|108942.3|108958.8|108933.8|34
1729257980000|2024-10-18 13:26:20|108959|108934|108951.9|108926.9|108959|108934|108948.9|108923.9|25
1729257990000|2024-10-18 13:26:30|108951.7|108926.7|108960.4|108935.4|108965.1|108940.1|108951.7|108926.7|28
1729258000000|2024-10-18 13:26:40|108959.9|108934.9|108959.7|108934.7|108959.9|108934.9|108954.1|108929.1|26
1729258010000|2024-10-18 13:26:50|108959.4|108934.4|108958.7|108933.7|108959.7|108934.7|108955.7|108930.7|24
1729258020000|2024-10-18 13:27:00|108958.8|108933.8|108969|108944|108974.9|108949.9|108958.8|108933.8|33
1729258030000|2024-10-18 13:27:10|108968.8|108943.8|108956.8|108931.8|108968.8|108943.8|108956.8|108931.8|24
1729258040000|2024-10-18 13:27:20|108956.5|108931.5|108954.2|108929.2|108956.5|108931.5|108953.8|108928.8|13
1729258050000|2024-10-18 13:27:30|108954.6|108929.6|108965.9|108940.9|108966.1|108941.1|108954.6|108929.6|20
1729258060000|2024-10-18 13:27:40|108965.6|108940.6|108964.5|108939.5|108965.9|108940.9|108964|108939|18
1729258070000|2024-10-18 13:27:50|108964.3|108939.3|108963.6|108938.6|108964.8|108939.8|108961.2|108936.2|19
1729258080000|2024-10-18 13:28:00|108963.3|108938.3|108957.8|108932.8|108963.3|108938.3|108955.6|108930.6|29
1729258090000|2024-10-18 13:28:10|108957.7|108932.7|108951.5|108926.5|108969.2|108944.2|108951.5|108926.5|33
1729258100000|2024-10-18 13:28:20|108951.4|108926.4|108952.6|108927.6|108953.8|108928.8|108951.4|108926.4|19
1729258110000|2024-10-18 13:28:30|108953|108928|108954.2|108929.2|108955.4|108930.4|108953|108928|13
1729258120000|2024-10-18 13:28:40|108953.8|108928.8|108953.4|108928.4|108953.9|108928.9|108951.4|108926.4|22
1729258130000|2024-10-18 13:28:50|108953.1|108928.1|108935.2|108910.2|108953.6|108928.6|108931.6|108906.6|30
1729258140000|2024-10-18 13:29:00|108934.8|108909.8|108946.1|108921.1|108946.6|108921.6|108934.8|108909.8|26
1729258150000|2024-10-18 13:29:10|108945.9|108920.9|108941.5|108916.5|108946|108921|108941.5|108916.5|20
1729258160000|2024-10-18 13:29:20|108941.4|108916.4|108936.2|108911.2|108941.4|108916.4|108931.7|108906.7|32
1729258170000|2024-10-18 13:29:30|108936.3|108911.3|108928.3|108903.3|108936.3|108911.3|108927.8|108902.8|12
1729258180000|2024-10-18 13:29:40|108927.9|108902.9|108926.1|108901.1|108928.8|108903.8|108921.9|108896.9|27
1729258190000|2024-10-18 13:29:50|108925.7|108900.7|108926.4|108901.4|108926.5|108901.5|108925.2|108900.2|17
1729258200000|2024-10-18 13:30:00|108927.7|108902.7|108928.2|108903.2|108928.9|108903.9|108920.2|108895.2|53
1729258210000|2024-10-18 13:30:10|108926.9|108901.9|108924.8|108899.8|108928.4|108903.4|108924.8|108899.8|32
1729258220000|2024-10-18 13:30:20|108924.5|108899.5|108928|108903|108938.4|108913.4|108924.1|108899.1|49
1729258230000|2024-10-18 13:30:30|108928.1|108903.1|108928.4|108903.4|108929.2|108904.2|108927.5|108902.5|17
1729258240000|2024-10-18 13:30:40|108928.2|108903.2|108938.9|108913.9|108939.4|108914.4|108928.2|108903.2|33
1729258250000|2024-10-18 13:30:50|108939.5|108914.5|108933.7|108908.7|108939.7|108914.7|108930.5|108905.5|27
1729258260000|2024-10-18 13:31:00|108933|108908|108937.5|108912.5|108939|108914|108931.2|108906.2|30
1729258270000|2024-10-18 13:31:10|108938.2|108913.2|108943.3|108918.3|108945.8|108920.8|108935.9|108910.9|33
1729258280000|2024-10-18 13:31:20|108943.2|108918.2|108949.3|108924.3|108953.3|108928.3|108941.6|108916.6|41
1729258290000|2024-10-18 13:31:30|108949.5|108924.5|108972.9|108947.9|108974.2|108949.2|108948.8|108923.8|52
1729258300000|2024-10-18 13:31:40|108973.2|108948.2|108986.3|108961.3|108987.5|108962.5|108973.2|108948.2|37
1729258310000|2024-10-18 13:31:50|108986.5|108961.5|108988.7|108963.7|108989.5|108964.5|108985.1|108960.1|40
1729258320000|2024-10-18 13:32:00|108988.8|108963.8|108990.8|108965.8|108992.5|108967.5|108987.7|108962.7|35
1729258330000|2024-10-18 13:32:10|108990.9|108965.9|108987|108962|108990.9|108965.9|108983.9|108958.9|30
1729258340000|2024-10-18 13:32:20|108985.8|108960.8|108998.3|108973.3|108998.3|108973.3|108985.8|108960.8|43
1729258350000|2024-10-18 13:32:30|108998.9|108973.9|108995.4|108970.4|109008.8|108983.8|108995.4|108970.4|46
1729258360000|2024-10-18 13:32:40|108995.9|108970.9|108998.3|108973.3|109000.9|108975.9|108994.9|108969.9|27
1729258370000|2024-10-18 13:32:50|108990.5|108965.5|108995|108970|109000.4|108975.4|108990.5|108965.5|30
1729258380000|2024-10-18 13:33:00|108994.7|108969.7|109010.4|108985.4|109011.4|108986.4|108993|108968|43
1729258390000|2024-10-18 13:33:10|109010.5|108985.5|109010.9|108985.9|109011.6|108986.6|109008.2|108983.2|20
1729258400000|2024-10-18 13:33:20|109010.8|108985.8|108997.1|108972.1|109013.4|108988.4|108995.1|108970.1|37
1729258410000|2024-10-18 13:33:30|108997.5|108972.5|109004.6|108979.6|109005.8|108980.8|108994.6|108969.6|45
1729258420000|2024-10-18 13:33:40|109005|108980|109016.4|108991.4|109018|108993|109005|108980|43
1729258430000|2024-10-18 13:33:50|109016.7|108991.7|109025|109000|109025.1|109000.1|109015.7|108990.7|29
1729258440000|2024-10-18 13:34:00|109025.1|109000.1|109011.8|108986.8|109025.6|109000.6|109011.8|108986.8|33
1729258450000|2024-10-18 13:34:10|109011.5|108986.5|109012.7|108987.7|109013.5|108988.5|109007.6|108982.6|35
1729258460000|2024-10-18 13:34:20|109013.2|108988.2|109016.2|108991.2|109022.4|108997.4|109013.2|108988.2|38
1729258470000|2024-10-18 13:34:30|109016.5|108991.5|109023|108998|109023.8|108998.8|109016.5|108991.5|26
1729258480000|2024-10-18 13:34:40|109022.2|108997.2|109018.7|108993.7|109022.2|108997.2|109014.4|108989.4|36
1729258490000|2024-10-18 13:34:50|109019.2|108994.2|109041.2|109016.2|109042.5|109017.5|109018.4|108993.4|29
1729258500000|2024-10-18 13:35:00|109041|109016|109040|109015|109041.5|109016.5|109036.8|109011.8|38
1729258510000|2024-10-18 13:35:10|109041.2|109016.2|109032.2|109007.2|109041.2|109016.2|109029.6|109004.6|28
1729258520000|2024-10-18 13:35:20|109032.3|109007.3|109039.7|109014.7|109040.4|109015.4|109032.3|109007.3|32
1729258530000|2024-10-18 13:35:30|109039.2|109014.2|109037.2|109012.2|109042.7|109017.7|109037.1|109012.1|26
1729258540000|2024-10-18 13:35:40|109037.5|109012.5|109036.7|109011.7|109037.7|109012.7|109035.7|109010.7|16
1729258550000|2024-10-18 13:35:50|109036.9|109011.9|109037.5|109012.5|109038.7|109013.7|109036.9|109011.9|13
1729258560000|2024-10-18 13:36:00|109037.4|109012.4|109036.3|109011.3|109038.5|109013.5|109035.2|109010.2|23
1729258570000|2024-10-18 13:36:10|109036.5|109011.5|109038.8|109013.8|109038.8|109013.8|109036.3|109011.3|22
1729258580000|2024-10-18 13:36:20|109038.2|109013.2|109025.2|109000.2|109038.2|109013.2|109024.2|108999.2|33
1729258590000|2024-10-18 13:36:30|109025.3|109000.3|109026.7|109001.7|109027.1|109002.1|109024.2|108999.2|15
1729258600000|2024-10-18 13:36:40|109028.7|109003.7|109027.1|109002.1|109030.3|109005.3|109026.8|109001.8|24
1729258610000|2024-10-18 13:36:50|109027.7|109002.7|109029.6|109004.6|109029.9|109004.9|109027.7|109002.7|12
1729258620000|2024-10-18 13:37:00|109029.2|109004.2|109024.5|108999.5|109029.2|109004.2|109020.3|108995.3|37
1729258630000|2024-10-18 13:37:10|109024.1|108999.1|109034.7|109009.7|109036.7|109011.7|109024.1|108999.1|26
1729258640000|2024-10-18 13:37:20|109035|109010|109047.4|109022.4|109047.7|109022.7|109033.7|109008.7|41
1729258650000|2024-10-18 13:37:30|109045.6|109020.6|109042.8|109017.8|109046.6|109021.6|109042.8|109017.8|23
1729258660000|2024-10-18 13:37:40|109042.5|109017.5|109039|109014|109044.8|109019.8|109033.7|109008.7|42
1729258670000|2024-10-18 13:37:50|109039.4|109014.4|109045.7|109020.7|109046.1|109021.1|109039.4|109014.4|17
1729258680000|2024-10-18 13:38:00|109045.2|109020.2|109046.9|109021.9|109047.2|109022.2|109041.6|109016.6|26
1729258690000|2024-10-18 13:38:10|109047.1|109022.1|109053.4|109028.4|109057.6|109032.6|109046.9|109021.9|27
1729258700000|2024-10-18 13:38:20|109053.1|109028.1|109046.4|109021.4|109054.3|109029.3|109044.7|109019.7|22
1729258710000|2024-10-18 13:38:30|109045.7|109020.7|109044.5|109019.5|109046.4|109021.4|109042.7|109017.7|16
1729258720000|2024-10-18 13:38:40|109043.7|109018.7|109048.3|109023.3|109048.3|109023.3|109043.7|109018.7|24
1729258730000|2024-10-18 13:38:50|109049|109024|109043|109018|109049.5|109024.5|109033.8|109008.8|32
1729258740000|2024-10-18 13:39:00|109042.9|109017.9|109038.4|109013.4|109044.6|109019.6|109038.4|109013.4|29
1729258750000|2024-10-18 13:39:10|109038|109013|109036.2|109011.2|109038|109013|109035.7|109010.7|13
1729258760000|2024-10-18 13:39:20|109036.3|109011.3|109027.6|109002.6|109036.3|109011.3|109026.3|109001.3|17
1729258770000|2024-10-18 13:39:30|109027.8|109002.8|109031.6|109006.6|109042.6|109017.6|109023.2|108998.2|32
1729258780000|2024-10-18 13:39:40|109031.5|109006.5|109041.3|109016.3|109041.5|109016.5|109031.5|109006.5|24
1729258790000|2024-10-18 13:39:50|109041.2|109016.2|109043.8|109018.8|109045.1|109020.1|109040.3|109015.3|27
1729258800000|2024-10-18 13:40:00|109042.9|109017.9|109034.2|109009.2|109042.9|109017.9|109034.2|109009.2|17
1729258810000|2024-10-18 13:40:10|109034.9|109009.9|109036.2|109011.2|109037.6|109012.6|109034.3|109009.3|26
1729258820000|2024-10-18 13:40:20|109036.6|109011.6|109037.1|109012.1|109037.2|109012.2|109036.4|109011.4|12
1729258830000|2024-10-18 13:40:30|109037|109012|109037.5|109012.5|109039.4|109014.4|109037|109012|15
1729258840000|2024-10-18 13:40:40|109037.2|109012.2|109035.9|109010.9|109039.1|109014.1|109034.9|109009.9|28
1729258850000|2024-10-18 13:40:50|109036.2|109011.2|109051.7|109026.7|109052.2|109027.2|109036.2|109011.2|39
1729258860000|2024-10-18 13:41:00|109052|109027|109053.5|109028.5|109058.5|109033.5|109051.2|109026.2|47
1729258870000|2024-10-18 13:41:10|109053.8|109028.8|109051.5|109026.5|109053.9|109028.9|109045.1|109020.1|45
1729258880000|2024-10-18 13:41:20|109053.1|109028.1|109054.9|109029.9|109056.4|109031.4|109052.9|109027.9|21
1729258890000|2024-10-18 13:41:30|109053.6|109028.6|109054.2|109029.2|109055.9|109030.9|109052.5|109027.5|32
1729258900000|2024-10-18 13:41:40|109053.7|109028.7|109053.3|109028.3|109053.7|109028.7|109050.6|109025.6|38
1729258910000|2024-10-18 13:41:50|109052.4|109027.4|109046.7|109021.7|109052.4|109027.4|109046|109021|23
1729258920000|2024-10-18 13:42:00|109046.5|109021.5|109042.2|109017.2|109046.7|109021.7|109040.5|109015.5|31
1729258930000|2024-10-18 13:42:10|109042|109017|109041.6|109016.6|109043.5|109018.5|109040.8|109015.8|18
1729258940000|2024-10-18 13:42:20|109041.1|109016.1|109047.9|109022.9|109048.2|109023.2|109040.2|109015.2|19
1729258950000|2024-10-18 13:42:30|109048|109023|109041.9|109016.9|109050.2|109025.2|109041.6|109016.6|26
1729258960000|2024-10-18 13:42:40|109041.6|109016.6|109038.7|109013.7|109042.7|109017.7|109037.7|109012.7|21
1729258970000|2024-10-18 13:42:50|109038.8|109013.8|109037.4|109012.4|109039|109014|109033.8|109008.8|19
1729258980000|2024-10-18 13:43:00|109037.8|109012.8|109028.7|109003.7|109039.7|109014.7|109028.7|109003.7|22
1729258990000|2024-10-18 13:43:10|109029|109004|109033.8|109008.8|109033.8|109008.8|109028.7|109003.7|22
1729259000000|2024-10-18 13:43:20|109034.1|109009.1|109041.4|109016.4|109049.5|109024.5|109034.1|109009.1|41
1729259010000|2024-10-18 13:43:30|109041.6|109016.6|109044.6|109019.6|109044.9|109019.9|109040.3|109015.3|26
1729259020000|2024-10-18 13:43:40|109044.4|109019.4|109043.6|109018.6|109044.7|109019.7|109043.1|109018.1|18
1729259030000|2024-10-18 13:43:50|109043.7|109018.7|109049.7|109024.7|109051.5|109026.5|109043.7|109018.7|26
1729259040000|2024-10-18 13:44:00|109049.4|109024.4|109045.3|109020.3|109051.2|109026.2|109045.3|109020.3|20
1729259050000|2024-10-18 13:44:10|109045.9|109020.9|109047.1|109022.1|109050.9|109025.9|109045.9|109020.9|32
1729259060000|2024-10-18 13:44:20|109047|109022|109050.7|109025.7|109052.8|109027.8|109043.9|109018.9|29
1729259070000|2024-10-18 13:44:30|109050.9|109025.9|109057|109032|109063.5|109038.5|109050.9|109025.9|32
1729259080000|2024-10-18 13:44:40|109057.2|109032.2|109058.4|109033.4|109060.5|109035.5|109056.7|109031.7|23
1729259090000|2024-10-18 13:44:50|109057.8|109032.8|109056.9|109031.9|109058.1|109033.1|109053.5|109028.5|23
1729259100000|2024-10-18 13:45:00|109056.8|109031.8|109062.5|109037.5|109062.5|109037.5|109052.5|109027.5|39
1729259110000|2024-10-18 13:45:10|109062.6|109037.6|109053.9|109028.9|109067.1|109042.1|109053.5|109028.5|38
1729259120000|2024-10-18 13:45:20|109052.5|109027.5|109048.2|109023.2|109054.3|109029.3|109047.4|109022.4|29
1729259130000|2024-10-18 13:45:30|109048|109023|109046.2|109021.2|109048|109023|109045.3|109020.3|17
1729259140000|2024-10-18 13:45:40|109046|109021|109051.8|109026.8|109052|109027|109046|109021|20
1729259150000|2024-10-18 13:45:50|109051.5|109026.5|109069.7|109044.7|109069.8|109044.8|109051.5|109026.5|37
1729259160000|2024-10-18 13:46:00|109069.2|109044.2|109067.3|109042.3|109069.2|109044.2|109067|109042|31
1729259170000|2024-10-18 13:46:10|109067.2|109042.2|109064.7|109039.7|109067.2|109042.2|109063.5|109038.5|30
1729259180000|2024-10-18 13:46:20|109064.9|109039.9|109074|109049|109074.9|109049.9|109064.9|109039.9|24
1729259190000|2024-10-18 13:46:30|109074.3|109049.3|109080.8|109055.8|109082.6|109057.6|109074.3|109049.3|37
1729259200000|2024-10-18 13:46:40|109081.3|109056.3|109079.3|109054.3|109082|109057|109078.8|109053.8|19
1729259210000|2024-10-18 13:46:50|109079.6|109054.6|109082.4|109057.4|109091.2|109066.2|109079.6|109054.6|26
1729259220000|2024-10-18 13:47:00|109081.8|109056.8|109087.9|109062.9|109088.1|109063.1|109081.4|109056.4|32
1729259230000|2024-10-18 13:47:10|109088.1|109063.1|109090.3|109065.3|109093.9|109068.9|109088|109063|31
1729259240000|2024-10-18 13:47:20|109090.6|109065.6|109082|109057|109090.7|109065.7|109080.4|109055.4|36
1729259250000|2024-10-18 13:47:30|109081.9|109056.9|109089.2|109064.2|109090.4|109065.4|109081.9|109056.9|31
1729259260000|2024-10-18 13:47:40|109089.3|109064.3|109089.4|109064.4|109090.3|109065.3|109086.9|109061.9|26
1729259270000|2024-10-18 13:47:50|109089|109064|109088.6|109063.6|109089.9|109064.9|109086.8|109061.8|18
1729259280000|2024-10-18 13:48:00|109088.4|109063.4|109085.6|109060.6|109088.4|109063.4|109082.9|109057.9|19
1729259290000|2024-10-18 13:48:10|109084.8|109059.8|109091.3|109066.3|109095.5|109070.5|109083.7|109058.7|36
1729259300000|2024-10-18 13:48:20|109090.5|109065.5|109092.9|109067.9|109093.1|109068.1|109088.4|109063.4|16
1729259310000|2024-10-18 13:48:30|109092.6|109067.6|109091.7|109066.7|109093.7|109068.7|109091.7|109066.7|13
1729259320000|2024-10-18 13:48:40|109089.9|109064.9|109089.5|109064.5|109092.6|109067.6|109088.6|109063.6|13
1729259330000|2024-10-18 13:48:50|109090.2|109065.2|109090.5|109065.5|109090.7|109065.7|109090.2|109065.2|7
1729259340000|2024-10-18 13:49:00|109090.3|109065.3|109063.7|109038.7|109090.3|109065.3|109060.2|109035.2|28
1729259350000|2024-10-18 13:49:10|109060.1|109035.1|109062.5|109037.5|109063.2|109038.2|109059.3|109034.3|40
1729259360000|2024-10-18 13:49:20|109062.4|109037.4|109068.7|109043.7|109069.1|109044.1|109062.4|109037.4|20
1729259370000|2024-10-18 13:49:30|109068.8|109043.8|109075.7|109050.7|109078.1|109053.1|109068.1|109043.1|33
1729259380000|2024-10-18 13:49:40|109076.1|109051.1|109085.9|109060.9|109086|109061|109075.9|109050.9|20
1729259390000|2024-10-18 13:49:50|109085.8|109060.8|109082.1|109057.1|109086.1|109061.1|109080.7|109055.7|28
1729259400000|2024-10-18 13:50:00|109082.2|109057.2|109085.3|109060.3|109085.3|109060.3|109078.3|109053.3|30
1729259410000|2024-10-18 13:50:10|109085.5|109060.5|109091.4|109066.4|109094|109069|109085.1|109060.1|31
1729259420000|2024-10-18 13:50:20|109091.3|109066.3|109088.5|109063.5|109091.3|109066.3|109085.2|109060.2|25
1729259430000|2024-10-18 13:50:30|109089|109064|109090.5|109065.5|109091.5|109066.5|109089|109064|19
1729259440000|2024-10-18 13:50:40|109090.4|109065.4|109086.5|109061.5|109090.4|109065.4|109086.5|109061.5|11
1729259450000|2024-10-18 13:50:50|109086.6|109061.6|109094.4|109069.4|109097.9|109072.9|109086.5|109061.5|33
1729259460000|2024-10-18 13:51:00|109094.7|109069.7|109095.1|109070.1|109096.6|109071.6|109091.3|109066.3|26
1729259470000|2024-10-18 13:51:10|109094.9|109069.9|109095|109070|109095.6|109070.6|109094.5|109069.5|10
1729259480000|2024-10-18 13:51:20|109095.2|109070.2|109100.5|109075.5|109100.5|109075.5|109092.1|109067.1|21
1729259490000|2024-10-18 13:51:30|109099.8|109074.8|109101|109076|109101.6|109076.6|109099.8|109074.8|14
1729259500000|2024-10-18 13:51:40|109101.2|109076.2|109108.9|109083.9|109109.1|109084.1|109100.9|109075.9|21
1729259510000|2024-10-18 13:51:50|109108.5|109083.5|109114.5|109089.5|109116.2|109091.2|109108.2|109083.2|30
1729259520000|2024-10-18 13:52:00|109113.9|109088.9|109111.4|109086.4|109113.9|109088.9|109107.6|109082.6|34
1729259530000|2024-10-18 13:52:10|109111.5|109086.5|109111.1|109086.1|109111.5|109086.5|109109.2|109084.2|21
1729259540000|2024-10-18 13:52:20|109110.8|109085.8|109110.5|109085.5|109112.6|109087.6|109110.1|109085.1|22
1729259550000|2024-10-18 13:52:30|109110.6|109085.6|109114.4|109089.4|109114.4|109089.4|109110.6|109085.6|27
1729259560000|2024-10-18 13:52:40|109114.6|109089.6|109119.5|109094.5|109120.4|109095.4|109114.6|109089.6|19
1729259570000|2024-10-18 13:52:50|109118.8|109093.8|109111.1|109086.1|109118.8|109093.8|109107.1|109082.1|23
1729259580000|2024-10-18 13:53:00|109111.3|109086.3|109112.4|109087.4|109115.3|109090.3|109110.1|109085.1|24
1729259590000|2024-10-18 13:53:10|109112.5|109087.5|109124.2|109099.2|109125.8|109100.8|109112.5|109087.5|24
1729259600000|2024-10-18 13:53:20|109124.8|109099.8|109124.5|109099.5|109127.1|109102.1|109123.3|109098.3|20
1729259610000|2024-10-18 13:53:30|109126.1|109101.1|109135.3|109110.3|109135.3|109110.3|109126.1|109101.1|23
1729259620000|2024-10-18 13:53:40|109135.4|109110.4|109132.6|109107.6|109135.8|109110.8|109132.5|109107.5|15
1729259630000|2024-10-18 13:53:50|109133|109108|109135.8|109110.8|109135.8|109110.8|109133|109108|13
1729259640000|2024-10-18 13:54:00|109135.6|109110.6|109134.8|109109.8|109137.4|109112.4|109134.8|109109.8|19
1729259650000|2024-10-18 13:54:10|109135.3|109110.3|109140.6|109115.6|109140.6|109115.6|109135.2|109110.2|15
1729259660000|2024-10-18 13:54:20|109141.7|109116.7|109147.6|109122.6|109147.6|109122.6|109141.3|109116.3|24
1729259670000|2024-10-18 13:54:30|109146.9|109121.9|109147.2|109122.2|109147.2|109122.2|109143.7|109118.7|22
1729259680000|2024-10-18 13:54:40|109146.5|109121.5|109145.4|109120.4|109147.3|109122.3|109145.4|109120.4|17
1729259690000|2024-10-18 13:54:50|109145.6|109120.6|109146.9|109121.9|109146.9|109121.9|109145.4|109120.4|12
1729259700000|2024-10-18 13:55:00|109147.9|109122.9|109152.6|109127.6|109153.8|109128.8|109147.9|109122.9|30
1729259710000|2024-10-18 13:55:10|109153.2|109128.2|109149.3|109124.3|109153.5|109128.5|109149.2|109124.2|26
1729259720000|2024-10-18 13:55:20|109149.6|109124.6|109145.6|109120.6|109149.8|109124.8|109145.4|109120.4|11
1729259730000|2024-10-18 13:55:30|109145.7|109120.7|109142.6|109117.6|109147.6|109122.6|109142.3|109117.3|19
1729259740000|2024-10-18 13:55:40|109142.4|109117.4|109142.2|109117.2|109142.8|109117.8|109137.1|109112.1|18
1729259750000|2024-10-18 13:55:50|109142.3|109117.3|109142.3|109117.3|109142.6|109117.6|109141.3|109116.3|19
1729259760000|2024-10-18 13:56:00|109141.9|109116.9|109145.8|109120.8|109145.8|109120.8|109139.9|109114.9|19
1729259770000|2024-10-18 13:56:10|109145.9|109120.9|109146.2|109121.2|109147.3|109122.3|109145.8|109120.8|13
1729259780000|2024-10-18 13:56:20|109146|109121|109146|109121|109150.2|109125.2|109143.2|109118.2|20
1729259790000|2024-10-18 13:56:30|109147|109122|109146.4|109121.4|109147.6|109122.6|109143.5|109118.5|22
1729259800000|2024-10-18 13:56:40|109146.7|109121.7|109152|109127|109152.3|109127.3|109146.7|109121.7|11
1729259810000|2024-10-18 13:56:50|109152.4|109127.4|109148.7|109123.7|109153.9|109128.9|109148.7|109123.7|19
1729259820000|2024-10-18 13:57:00|109149.3|109124.3|109130.6|109105.6|109149.3|109124.3|109125.4|109100.4|31
1729259830000|2024-10-18 13:57:10|109130.8|109105.8|109124.5|109099.5|109131.3|109106.3|109124.5|109099.5|14
1729259840000|2024-10-18 13:57:20|109121.7|109096.7|109120.5|109095.5|109121.9|109096.9|109119|109094|20
1729259850000|2024-10-18 13:57:30|109128.2|109103.2|109120.1|109095.1|109130.5|109105.5|109119.8|109094.8|29
1729259860000|2024-10-18 13:57:40|109119.9|109094.9|109124.9|109099.9|109126.6|109101.6|109119.9|109094.9|18
1729259870000|2024-10-18 13:57:50|109125|109100|109125.5|109100.5|109131.8|109106.8|109120.1|109095.1|16
1729259880000|2024-10-18 13:58:00|109125.4|109100.4|109123.4|109098.4|109125.7|109100.7|109122.2|109097.2|24
1729259890000|2024-10-18 13:58:10|109130.3|109105.3|109128.8|109103.8|109132.5|109107.5|109127.9|109102.9|66
1729259900000|2024-10-18 13:58:20|109130.9|109105.9|109132.8|109107.8|109133.1|109108.1|109128.5|109103.5|59
1729259910000|2024-10-18 13:58:30|109133|109108|109122.8|109097.8|109134.3|109109.3|109122.1|109097.1|52
1729259920000|2024-10-18 13:58:40|109122.1|109097.1|109116.3|109091.3|109122.7|109097.7|109111.6|109086.6|47
1729259930000|2024-10-18 13:58:50|109116|109091|109111.9|109086.9|109119.7|109094.7|109110.2|109085.2|28
1729259940000|2024-10-18 13:59:00|109111.7|109086.7|109114.2|109089.2|109114.2|109089.2|109108.3|109083.3|24
1729259950000|2024-10-18 13:59:10|109114.7|109089.7|109118.2|109093.2|109118.2|109093.2|109113.9|109088.9|25
1729259960000|2024-10-18 13:59:20|109116.9|109091.9|109107.5|109082.5|109116.9|109091.9|109104|109079|36
1729259970000|2024-10-18 13:59:30|109108.5|109083.5|109104.9|109079.9|109108.5|109083.5|109102.8|109077.8|40
1729259980000|2024-10-18 13:59:40|109105.1|109080.1|109102.3|109077.3|109109.2|109084.2|109102.3|109077.3|34
1729259990000|2024-10-18 13:59:50|109102|109077|109095.9|109070.9|109106|109081|109092.7|109067.7|32
1729260000000|2024-10-18 14:00:00|109095.4|109070.4|109097.1|109072.1|109101.3|109076.3|109093.1|109068.1|43
1729260010000|2024-10-18 14:00:10|109097.8|109072.8|109107.8|109082.8|109108.6|109083.6|109097.6|109072.6|29
1729260020000|2024-10-18 14:00:20|109106.9|109081.9|109108.5|109083.5|109114.1|109089.1|109105.1|109080.1|40
1729260030000|2024-10-18 14:00:30|109109.2|109084.2|109124|109099|109133|109108|109109.2|109084.2|34
1729260040000|2024-10-18 14:00:40|109123.7|109098.7|109113.9|109088.9|109132.2|109107.2|109110.6|109085.6|53
1729260050000|2024-10-18 14:00:50|109113.5|109088.5|109109.7|109084.7|109114.9|109089.9|109109.3|109084.3|29
1729260060000|2024-10-18 14:01:00|109109.5|109084.5|109114.2|109089.2|109121.6|109096.6|109102.7|109077.7|32
1729260070000|2024-10-18 14:01:10|109112.5|109087.5|109107|109082|109118.2|109093.2|109106.7|109081.7|16
1729260080000|2024-10-18 14:01:20|109106.9|109081.9|109093.2|109068.2|109106.9|109081.9|109088.3|109063.3|34
1729260090000|2024-10-18 14:01:30|109092.8|109067.8|109101.2|109076.2|109119.2|109094.2|109091.5|109066.5|49
1729260100000|2024-10-18 14:01:40|109101.4|109076.4|109104.4|109079.4|109108|109083|109101.4|109076.4|13
1729260110000|2024-10-18 14:01:50|109104.3|109079.3|109116.7|109091.7|109116.7|109091.7|109103.2|109078.2|21
1729260120000|2024-10-18 14:02:00|109116|109091|109123.8|109098.8|109125.5|109100.5|109114.3|109089.3|26
1729260130000|2024-10-18 14:02:10|109124.1|109099.1|109125.2|109100.2|109127.3|109102.3|109123.5|109098.5|27
1729260140000|2024-10-18 14:02:20|109125.6|109100.6|109103.2|109078.2|109125.6|109100.6|109102.5|109077.5|48
1729260150000|2024-10-18 14:02:30|109103.5|109078.5|109103.5|109078.5|109104|109079|109099.7|109074.7|21
1729260160000|2024-10-18 14:02:40|109103.6|109078.6|109108.4|109083.4|109111.9|109086.9|109103.6|109078.6|34
1729260170000|2024-10-18 14:02:50|109108|109083|109107.5|109082.5|109108.9|109083.9|109104.2|109079.2|25
1729260180000|2024-10-18 14:03:00|109107.4|109082.4|109101.8|109076.8|109107.4|109082.4|109100.4|109075.4|27
1729260190000|2024-10-18 14:03:10|109101.5|109076.5|109100.4|109075.4|109104.9|109079.9|109099.4|109074.4|33
1729260200000|2024-10-18 14:03:20|109100|109075|109100.9|109075.9|109101.5|109076.5|109097.9|109072.9|23
1729260210000|2024-10-18 14:03:30|109101.1|109076.1|109102.6|109077.6|109103.6|109078.6|109101.1|109076.1|21
1729260220000|2024-10-18 14:03:40|109102.9|109077.9|109100.3|109075.3|109103.1|109078.1|109097.6|109072.6|21
1729260230000|2024-10-18 14:03:50|109100.5|109075.5|109117.1|109092.1|109117.5|109092.5|109100.5|109075.5|28
1729260240000|2024-10-18 14:04:00|109117.2|109092.2|109113|109088|109119.4|109094.4|109113|109088|36
1729260250000|2024-10-18 14:04:10|109114.6|109089.6|109126.2|109101.2|109126.7|109101.7|109113.9|109088.9|36
1729260260000|2024-10-18 14:04:20|109125.6|109100.6|109117.8|109092.8|109126.5|109101.5|109117.8|109092.8|18
1729260270000|2024-10-18 14:04:30|109118.1|109093.1|109142.8|109117.8|109142.8|109117.8|109117.6|109092.6|36
1729260280000|2024-10-18 14:04:40|109141.9|109116.9|109147|109122|109153.1|109128.1|109141.9|109116.9|35
1729260290000|2024-10-18 14:04:50|109146.5|109121.5|109171.7|109146.7|109173.2|109148.2|109146.5|109121.5|34
1729260300000|2024-10-18 14:05:00|109171|109146|109168|109143|109175.2|109150.2|109162.2|109137.2|35
1729260310000|2024-10-18 14:05:10|109166.6|109141.6|109164.8|109139.8|109166.8|109141.8|109160.4|109135.4|33
1729260320000|2024-10-18 14:05:20|109164.7|109139.7|109170.3|109145.3|109170.3|109145.3|109159.9|109134.9|33
1729260330000|2024-10-18 14:05:30|109170.1|109145.1|109174.9|109149.9|109175.7|109150.7|109170.1|109145.1|29
1729260340000|2024-10-18 14:05:40|109175.4|109150.4|109177.3|109152.3|109179|109154|109174.1|109149.1|17
1729260350000|2024-10-18 14:05:50|109177.8|109152.8|109177.6|109152.6|109180.6|109155.6|109176.6|109151.6|22
1729260360000|2024-10-18 14:06:00|109176.9|109151.9|109177.6|109152.6|109180.2|109155.2|109169.1|109144.1|37
1729260370000|2024-10-18 14:06:10|109178|109153|109177.4|109152.4|109181.6|109156.6|109177.2|109152.2|35
1729260380000|2024-10-18 14:06:20|109177.3|109152.3|109172.5|109147.5|109177.3|109152.3|109169.9|109144.9|31
1729260390000|2024-10-18 14:06:30|109172.9|109147.9|109174|109149|109176.8|109151.8|109172.9|109147.9|38
1729260400000|2024-10-18 14:06:40|109173.8|109148.8|109171.1|109146.1|109176.2|109151.2|109165.6|109140.6|27
1729260410000|2024-10-18 14:06:50|109171.3|109146.3|109168.4|109143.4|109171.4|109146.4|109163.9|109138.9|31
1729260420000|2024-10-18 14:07:00|109168.1|109143.1|109170.9|109145.9|109171|109146|109163.9|109138.9|30
1729260430000|2024-10-18 14:07:10|109170.7|109145.7|109172.3|109147.3|109174.4|109149.4|109168.3|109143.3|28
1729260440000|2024-10-18 14:07:20|109173|109148|109175.3|109150.3|109175.4|109150.4|109170.6|109145.6|31
1729260450000|2024-10-18 14:07:30|109175.7|109150.7|109174.5|109149.5|109177.6|109152.6|109174.2|109149.2|18
1729260460000|2024-10-18 14:07:40|109174.7|109149.7|109170.4|109145.4|109175.2|109150.2|109166.8|109141.8|28
1729260470000|2024-10-18 14:07:50|109170.1|109145.1|109168.5|109143.5|109176.1|109151.1|109168.5|109143.5|31
1729260480000|2024-10-18 14:08:00|109169.5|109144.5|109168.2|109143.2|109171|109146|109166|109141|24
1729260490000|2024-10-18 14:08:10|109169.3|109144.3|109172.7|109147.7|109172.7|109147.7|109164.5|109139.5|28
1729260500000|2024-10-18 14:08:20|109172.5|109147.5|109177.6|109152.6|109177.6|109152.6|109172.5|109147.5|16
1729260510000|2024-10-18 14:08:30|109177.7|109152.7|109175.4|109150.4|109182.1|109157.1|109175.4|109150.4|28
1729260520000|2024-10-18 14:08:40|109175.2|109150.2|109174.4|109149.4|109175.6|109150.6|109174.3|109149.3|13
1729260530000|2024-10-18 14:08:50|109173.9|109148.9|109176.2|109151.2|109176.2|109151.2|109167.2|109142.2|25
1729260540000|2024-10-18 14:09:00|109174.6|109149.6|109180.3|109155.3|109185.6|109160.6|109174.6|109149.6|59
1729260550000|2024-10-18 14:09:10|109181.2|109156.2|109190|109165|109190|109165|109181.2|109156.2|37
1729260560000|2024-10-18 14:09:20|109190.4|109165.4|109190.2|109165.2|109200.7|109175.7|109188.1|109163.1|49
1729260570000|2024-10-18 14:09:30|109190.7|109165.7|109197.2|109172.2|109201.9|109176.9|109190.3|109165.3|38
1729260580000|2024-10-18 14:09:40|109197.4|109172.4|109211.2|109186.2|109212.3|109187.3|109197.4|109172.4|27
1729260590000|2024-10-18 14:09:50|109211|109186|109211|109186|109211.2|109186.2|109209.6|109184.6|26
1729260600000|2024-10-18 14:10:00|109209.7|109184.7|109202.5|109177.5|109211.7|109186.7|109197.9|109172.9|42
1729260610000|2024-10-18 14:10:10|109203|109178|109197.8|109172.8|109204.1|109179.1|109193.6|109168.6|29
1729260620000|2024-10-18 14:10:20|109197.7|109172.7|109196.6|109171.6|109199.6|109174.6|109194.8|109169.8|15
1729260630000|2024-10-18 14:10:30|109196.2|109171.2|109197.2|109172.2|109199.9|109174.9|109196.2|109171.2|28
1729260640000|2024-10-18 14:10:40|109194.7|109169.7|109200.6|109175.6|109200.6|109175.6|109192.7|109167.7|28
1729260650000|2024-10-18 14:10:50|109200.5|109175.5|109207.1|109182.1|109208|109183|109200.2|109175.2|31
1729260660000|2024-10-18 14:11:00|109206.9|109181.9|109205.8|109180.8|109207.8|109182.8|109202.6|109177.6|26
1729260670000|2024-10-18 14:11:10|109206.5|109181.5|109216.6|109191.6|109217.2|109192.2|109206.2|109181.2|26
1729260680000|2024-10-18 14:11:20|109216.8|109191.8|109233.3|109208.3|109234.3|109209.3|109211.5|109186.5|47
1729260690000|2024-10-18 14:11:30|109233|109208|109231.5|109206.5|109233.8|109208.8|109231.5|109206.5|22
1729260700000|2024-10-18 14:11:40|109233.2|109208.2|109254.9|109229.9|109254.9|109229.9|109233.2|109208.2|45
1729260710000|2024-10-18 14:11:50|109254|109229|109253.9|109228.9|109258.1|109233.1|109253.1|109228.1|31
1729260720000|2024-10-18 14:12:00|109252.8|109227.8|109248.7|109223.7|109253.9|109228.9|109248.2|109223.2|41
1729260730000|2024-10-18 14:12:10|109249.4|109224.4|109249|109224|109250.5|109225.5|109245.3|109220.3|26
1729260740000|2024-10-18 14:12:20|109248.7|109223.7|109244.7|109219.7|109248.7|109223.7|109244.7|109219.7|21
1729260750000|2024-10-18 14:12:30|109245.2|109220.2|109244.4|109219.4|109247.9|109222.9|109243.6|109218.6|20
1729260760000|2024-10-18 14:12:40|109243.8|109218.8|109248.7|109223.7|109249.1|109224.1|109238.6|109213.6|30
1729260770000|2024-10-18 14:12:50|109248.5|109223.5|109247.7|109222.7|109248.5|109223.5|109246.2|109221.2|20
1729260780000|2024-10-18 14:13:00|109248|109223|109240|109215|109248|109223|109236.5|109211.5|27
1729260790000|2024-10-18 14:13:10|109239.3|109214.3|109241|109216|109242.1|109217.1|109236.1|109211.1|30
1729260800000|2024-10-18 14:13:20|109241.3|109216.3|109243|109218|109246.2|109221.2|109241.1|109216.1|29
1729260810000|2024-10-18 14:13:30|109243.1|109218.1|109247.4|109222.4|109247.7|109222.7|109240.4|109215.4|33
1729260820000|2024-10-18 14:13:40|109248.7|109223.7|109254.9|109229.9|109261.7|109236.7|109248|109223|42
1729260830000|2024-10-18 14:13:50|109255.3|109230.3|109255.7|109230.7|109262.2|109237.2|109255.3|109230.3|35
1729260840000|2024-10-18 14:14:00|109255.9|109230.9|109255.6|109230.6|109256.7|109231.7|109255.4|109230.4|25
1729260850000|2024-10-18 14:14:10|109255.9|109230.9|109256.2|109231.2|109261.8|109236.8|109255.4|109230.4|25
1729260860000|2024-10-18 14:14:20|109256.3|109231.3|109255.7|109230.7|109256.3|109231.3|109241.3|109216.3|29
1729260870000|2024-10-18 14:14:30|109256.1|109231.1|109254.2|109229.2|109256.1|109231.1|109254.2|109229.2|17
1729260880000|2024-10-18 14:14:40|109254.4|109229.4|109249.6|109224.6|109254.5|109229.5|109249.6|109224.6|18
1729260890000|2024-10-18 14:14:50|109249.7|109224.7|109248.3|109223.3|109252.3|109227.3|109248.3|109223.3|19
1729260900000|2024-10-18 14:15:00|109249.1|109224.1|109230.8|109205.8|109249.1|109224.1|109230.2|109205.2|25
1729260910000|2024-10-18 14:15:10|109230.9|109205.9|109209|109184|109234.2|109209.2|109207.4|109182.4|31
1729260920000|2024-10-18 14:15:20|109208.2|109183.2|109225.6|109200.6|109225.7|109200.7|109203.9|109178.9|37
1729260930000|2024-10-18 14:15:30|109226.4|109201.4|109231.1|109206.1|109233.9|109208.9|109226.4|109201.4|21
1729260940000|2024-10-18 14:15:40|109231.7|109206.7|109246.6|109221.6|109246.6|109221.6|109231.7|109206.7|22
1729260950000|2024-10-18 14:15:50|109247|109222|109249.8|109224.8|109253.8|109228.8|109247|109222|25
1729260960000|2024-10-18 14:16:00|109250|109225|109254.2|109229.2|109254.2|109229.2|109250|109225|29
1729260970000|2024-10-18 14:16:10|109254.8|109229.8|109244|109219|109254.8|109229.8|109244|109219|27
1729260980000|2024-10-18 14:16:20|109243.6|109218.6|109245.6|109220.6|109245.6|109220.6|109240.6|109215.6|30
1729260990000|2024-10-18 14:16:30|109246.8|109221.8|109241.7|109216.7|109247.3|109222.3|109241.3|109216.3|15
1729261000000|2024-10-18 14:16:40|109241|109216|109243.1|109218.1|109245|109220|109240.5|109215.5|24
1729261010000|2024-10-18 14:16:50|109243.5|109218.5|109239.9|109214.9|109243.6|109218.6|109235.6|109210.6|24
1729261020000|2024-10-18 14:17:00|109239.6|109214.6|109243|109218|109243|109218|109233.7|109208.7|26
1729261030000|2024-10-18 14:17:10|109243.6|109218.6|109245.3|109220.3|109248.7|109223.7|109243.5|109218.5|30
1729261040000|2024-10-18 14:17:20|109245.6|109220.6|109246|109221|109246.6|109221.6|109235.6|109210.6|31
1729261050000|2024-10-18 14:17:30|109245.8|109220.8|109247.8|109222.8|109248|109223|109245.7|109220.7|8
1729261060000|2024-10-18 14:17:40|109247.9|109222.9|109248.5|109223.5|109248.7|109223.7|109247.5|109222.5|14
1729261070000|2024-10-18 14:17:50|109248.7|109223.7|109253.7|109228.7|109256.1|109231.1|109248.7|109223.7|29
1729261080000|2024-10-18 14:18:00|109253.5|109228.5|109259.3|109234.3|109259.3|109234.3|109253.4|109228.4|23
1729261090000|2024-10-18 14:18:10|109259.2|109234.2|109259.8|109234.8|109262.7|109237.7|109257.6|109232.6|27
1729261100000|2024-10-18 14:18:20|109259.4|109234.4|109262.9|109237.9|109262.9|109237.9|109259.4|109234.4|23
1729261110000|2024-10-18 14:18:30|109263.2|109238.2|109263.1|109238.1|109264.5|109239.5|109263.1|109238.1|17
1729261120000|2024-10-18 14:18:40|109262.8|109237.8|109260|109235|109262.8|109237.8|109259.2|109234.2|19
1729261130000|2024-10-18 14:18:50|109260.1|109235.1|109260.9|109235.9|109263.4|109238.4|109259.7|109234.7|19
1729261140000|2024-10-18 14:19:00|109261.1|109236.1|109260.9|109235.9|109263.4|109238.4|109258.9|109233.9|24
1729261150000|2024-10-18 14:19:10|109262|109237|109252.7|109227.7|109262|109237|109252.5|109227.5|26
1729261160000|2024-10-18 14:19:20|109252.3|109227.3|109249.8|109224.8|109252.3|109227.3|109244.2|109219.2|32
1729261170000|2024-10-18 14:19:30|109249.6|109224.6|109253.1|109228.1|109253.2|109228.2|109249.4|109224.4|16
1729261180000|2024-10-18 14:19:40|109252.7|109227.7|109250.9|109225.9|109253.7|109228.7|109250.1|109225.1|21
1729261190000|2024-10-18 14:19:50|109251|109226|109247|109222|109253.5|109228.5|109247|109222|17
1729261200000|2024-10-18 14:20:00|109248.6|109223.6|109252.1|109227.1|109252.1|109227.1|109248.6|109223.6|14
1729261210000|2024-10-18 14:20:10|109251.9|109226.9|109247.9|109222.9|109253.3|109228.3|109247.9|109222.9|23
1729261220000|2024-10-18 14:20:20|109249|109224|109250.3|109225.3|109250.9|109225.9|109249|109224|12
1729261230000|2024-10-18 14:20:30|109250.2|109225.2|109251.3|109226.3|109254.3|109229.3|109247.9|109222.9|30
1729261240000|2024-10-18 14:20:40|109251.2|109226.2|109249.7|109224.7|109252|109227|109249.3|109224.3|19
1729261250000|2024-10-18 14:20:50|109249.6|109224.6|109247.1|109222.1|109251.1|109226.1|109246.5|109221.5|19
1729261260000|2024-10-18 14:21:00|109248.4|109223.4|109248.5|109223.5|109253.4|109228.4|109247.3|109222.3|27
1729261270000|2024-10-18 14:21:10|109248.2|109223.2|109250.6|109225.6|109251|109226|109248.1|109223.1|15
1729261280000|2024-10-18 14:21:20|109250|109225|109249.8|109224.8|109250.8|109225.8|109247.2|109222.2|14
1729261290000|2024-10-18 14:21:30|109250.5|109225.5|109251.1|109226.1|109251.2|109226.2|109249.8|109224.8|19
1729261300000|2024-10-18 14:21:40|109251|109226|109241|109216|109251.1|109226.1|109240.9|109215.9|24
1729261310000|2024-10-18 14:21:50|109237.5|109212.5|109233.5|109208.5|109237.5|109212.5|109231.6|109206.6|29
1729261320000|2024-10-18 14:22:00|109233.8|109208.8|109229.2|109204.2|109234.8|109209.8|109227.4|109202.4|34
1729261330000|2024-10-18 14:22:10|109229|109204|109230.1|109205.1|109232.3|109207.3|109228.9|109203.9|15
1729261340000|2024-10-18 14:22:20|109230.2|109205.2|109232.2|109207.2|109233.7|109208.7|109225.1|109200.1|23
1729261350000|2024-10-18 14:22:30|109232.3|109207.3|109221.9|109196.9|109232.3|109207.3|109220.6|109195.6|25
1729261360000|2024-10-18 14:22:40|109221.7|109196.7|109221.8|109196.8|109221.8|109196.8|109220.2|109195.2|16
1729261370000|2024-10-18 14:22:50|109222.1|109197.1|109218.6|109193.6|109222.1|109197.1|109215.8|109190.8|22
1729261380000|2024-10-18 14:23:00|109218.7|109193.7|109230.4|109205.4|109235.8|109210.8|109218.7|109193.7|36
1729261390000|2024-10-18 14:23:10|109231.8|109206.8|109232.3|109207.3|109234|109209|109231.1|109206.1|16
1729261400000|2024-10-18 14:23:20|109231.3|109206.3|109229.7|109204.7|109233.7|109208.7|109229.4|109204.4|25
1729261410000|2024-10-18 14:23:30|109228.8|109203.8|109233.5|109208.5|109233.5|109208.5|109227.3|109202.3|18
1729261420000|2024-10-18 14:23:40|109234.5|109209.5|109238.5|109213.5|109238.9|109213.9|109234.4|109209.4|33
1729261430000|2024-10-18 14:23:50|109238.4|109213.4|109244.7|109219.7|109245.1|109220.1|109238.4|109213.4|21
1729261440000|2024-10-18 14:24:00|109244.9|109219.9|109244.4|109219.4|109251.2|109226.2|109244.4|109219.4|24
1729261450000|2024-10-18 14:24:10|109244.1|109219.1|109246|109221|109246|109221|109244|109219|13
1729261460000|2024-10-18 14:24:20|109245.4|109220.4|109243.5|109218.5|109245.9|109220.9|109243.5|109218.5|19
1729261470000|2024-10-18 14:24:30|109242.7|109217.7|109241.3|109216.3|109243.4|109218.4|109239.1|109214.1|15
1729261480000|2024-10-18 14:24:40|109241.5|109216.5|109242.5|109217.5|109244.6|109219.6|109241.5|109216.5|10
1729261490000|2024-10-18 14:24:50|109242.6|109217.6|109244.8|109219.8|109244.8|109219.8|109242.6|109217.6|5
1729261500000|2024-10-18 14:25:00|109244.3|109219.3|109245|109220|109245.3|109220.3|109242.3|109217.3|18
1729261510000|2024-10-18 14:25:10|109245.4|109220.4|109242.3|109217.3|109245.4|109220.4|109239.3|109214.3|20
1729261520000|2024-10-18 14:25:20|109243.1|109218.1|109247|109222|109247.3|109222.3|109240.3|109215.3|31
1729261530000|2024-10-18 14:25:30|109246.4|109221.4|109247.7|109222.7|109251.2|109226.2|109246.4|109221.4|23
1729261540000|2024-10-18 14:25:40|109248|109223|109251.1|109226.1|109252|109227|109248|109223|21
1729261550000|2024-10-18 14:25:50|109250.8|109225.8|109234.1|109209.1|109250.8|109225.8|109233.2|109208.2|21
1729261560000|2024-10-18 14:26:00|109235.2|109210.2|109235.9|109210.9|109237.1|109212.1|109234.5|109209.5|19
1729261570000|2024-10-18 14:26:10|109236.7|109211.7|109237.8|109212.8|109241.6|109216.6|109236.4|109211.4|31
1729261580000|2024-10-18 14:26:20|109238.3|109213.3|109240.2|109215.2|109240.4|109215.4|109238.3|109213.3|10
1729261590000|2024-10-18 14:26:30|109240.1|109215.1|109248.2|109223.2|109248.2|109223.2|109240.1|109215.1|18
1729261600000|2024-10-18 14:26:40|109247.6|109222.6|109247.9|109222.9|109253|109228|109247.4|109222.4|23
1729261610000|2024-10-18 14:26:50|109247.8|109222.8|109246.7|109221.7|109248.7|109223.7|109243.9|109218.9|16
1729261620000|2024-10-18 14:27:00|109246.6|109221.6|109248.9|109223.9|109252.4|109227.4|109246.6|109221.6|18
1729261630000|2024-10-18 14:27:10|109248.6|109223.6|109245.4|109220.4|109248.6|109223.6|109245.4|109220.4|13
1729261640000|2024-10-18 14:27:20|109244.8|109219.8|109247|109222|109249.9|109224.9|109244.2|109219.2|20
1729261650000|2024-10-18 14:27:30|109246.9|109221.9|109247.3|109222.3|109247.4|109222.4|109246.8|109221.8|6
1729261660000|2024-10-18 14:27:40|109249|109224|109251.4|109226.4|109253.3|109228.3|109249|109224|21
1729261670000|2024-10-18 14:27:50|109251.6|109226.6|109253.3|109228.3|109254.3|109229.3|109249.4|109224.4|27
1729261680000|2024-10-18 14:28:00|109252.5|109227.5|109248.3|109223.3|109252.5|109227.5|109246.1|109221.1|27
1729261690000|2024-10-18 14:28:10|109243.7|109218.7|109250|109225|109250.3|109225.3|109243.3|109218.3|29
1729261700000|2024-10-18 14:28:20|109250.1|109225.1|109251.5|109226.5|109251.5|109226.5|109250|109225|10
1729261710000|2024-10-18 14:28:30|109252.1|109227.1|109254.8|109229.8|109255|109230|109252.1|109227.1|15
1729261720000|2024-10-18 14:28:40|109255.4|109230.4|109256.8|109231.8|109257.5|109232.5|109255.1|109230.1|15
1729261730000|2024-10-18 14:28:50|109257.1|109232.1|109256.6|109231.6|109262.2|109237.2|109256.6|109231.6|13
1729261740000|2024-10-18 14:29:00|109257|109232|109257.5|109232.5|109259.1|109234.1|109257|109232|14
1729261750000|2024-10-18 14:29:10|109257.8|109232.8|109254.8|109229.8|109257.8|109232.8|109254.8|109229.8|10
1729261760000|2024-10-18 14:29:20|109255.1|109230.1|109254|109229|109257.8|109232.8|109254|109229|22
1729261770000|2024-10-18 14:29:30|109253.8|109228.8|109253.7|109228.7|109253.9|109228.9|109249.6|109224.6|13
1729261780000|2024-10-18 14:29:40|109253.8|109228.8|109263.6|109238.6|109263.6|109238.6|109253.5|109228.5|18
1729261790000|2024-10-18 14:29:50|109262.8|109237.8|109260.2|109235.2|109263.6|109238.6|109258.7|109233.7|18
1729261800000|2024-10-18 14:30:00|109260.1|109235.1|109259.1|109234.1|109261.3|109236.3|109247.2|109222.2|38
1729261810000|2024-10-18 14:30:10|109259.8|109234.8|109261.1|109236.1|109261.9|109236.9|109258.9|109233.9|21
1729261820000|2024-10-18 14:30:20|109261.6|109236.6|109264.7|109239.7|109265|109240|109261.6|109236.6|18
1729261830000|2024-10-18 14:30:30|109264.8|109239.8|109262.5|109237.5|109264.8|109239.8|109259.3|109234.3|17
1729261840000|2024-10-18 14:30:40|109262.2|109237.2|109258.2|109233.2|109262.4|109237.4|109257.9|109232.9|18
1729261850000|2024-10-18 14:30:50|109258.1|109233.1|109255.8|109230.8|109258.1|109233.1|109253.6|109228.6|27
1729261860000|2024-10-18 14:31:00|109256.1|109231.1|109264.3|109239.3|109264.3|109239.3|109256.1|109231.1|13
1729261870000|2024-10-18 14:31:10|109264.4|109239.4|109261.2|109236.2|109264.4|109239.4|109260.5|109235.5|19
1729261880000|2024-10-18 14:31:20|109262.2|109237.2|109256.5|109231.5|109262.2|109237.2|109255.4|109230.4|19
1729261890000|2024-10-18 14:31:30|109256.3|109231.3|109252.1|109227.1|109256.3|109231.3|109250.9|109225.9|19
1729261900000|2024-10-18 14:31:40|109252.2|109227.2|109240.5|109215.5|109253.2|109228.2|109236.8|109211.8|30
1729261910000|2024-10-18 14:31:50|109243.7|109218.7|109243.7|109218.7|109248.6|109223.6|109243|109218|26
1729261920000|2024-10-18 14:32:00|109243.6|109218.6|109234.9|109209.9|109245|109220|109234.3|109209.3|34
1729261930000|2024-10-18 14:32:10|109235.2|109210.2|109238.4|109213.4|109241|109216|109231.9|109206.9|33
1729261940000|2024-10-18 14:32:20|109237.9|109212.9|109232.3|109207.3|109239|109214|109230.3|109205.3|35
1729261950000|2024-10-18 14:32:30|109231.8|109206.8|109223.3|109198.3|109233.8|109208.8|109223.3|109198.3|34
1729261960000|2024-10-18 14:32:40|109223.4|109198.4|109227.3|109202.3|109227.5|109202.5|109223.4|109198.4|25
1729261970000|2024-10-18 14:32:50|109227|109202|109227.8|109202.8|109227.8|109202.8|109227|109202|5
1729261980000|2024-10-18 14:33:00|109227.7|109202.7|109242.3|109217.3|109242.3|109217.3|109227.6|109202.6|32
1729261990000|2024-10-18 14:33:10|109240.1|109215.1|109245.5|109220.5|109245.7|109220.7|109239.4|109214.4|20
1729262000000|2024-10-18 14:33:20|109246.4|109221.4|109245.8|109220.8|109246.4|109221.4|109244|109219|17
1729262010000|2024-10-18 14:33:30|109246.4|109221.4|109245.2|109220.2|109247.6|109222.6|109244.7|109219.7|17
1729262020000|2024-10-18 14:33:40|109244.8|109219.8|109241.2|109216.2|109247.7|109222.7|109241.2|109216.2|22
1729262030000|2024-10-18 14:33:50|109241|109216|109242.9|109217.9|109243.9|109218.9|109241|109216|15
1729262040000|2024-10-18 14:34:00|109243.2|109218.2|109246.8|109221.8|109249.3|109224.3|109243.2|109218.2|23
1729262050000|2024-10-18 14:34:10|109249.5|109224.5|109250.1|109225.1|109250.8|109225.8|109249.2|109224.2|18
1729262060000|2024-10-18 14:34:20|109250.5|109225.5|109250.4|109225.4|109250.6|109225.6|109248.9|109223.9|16
1729262070000|2024-10-18 14:34:30|109250.5|109225.5|109250.7|109225.7|109250.7|109225.7|109249|109224|9
1729262080000|2024-10-18 14:34:40|109250.9|109225.9|109260.1|109235.1|109260.3|109235.3|109250.7|109225.7|17
1729262090000|2024-10-18 14:34:50|109260.2|109235.2|109260.5|109235.5|109260.8|109235.8|109260.2|109235.2|12
1729262100000|2024-10-18 14:35:00|109261.1|109236.1|109264.2|109239.2|109264.9|109239.9|109261.1|109236.1|14
1729262110000|2024-10-18 14:35:10|109263.8|109238.8|109263.2|109238.2|109265.7|109240.7|109262.9|109237.9|17
1729262120000|2024-10-18 14:35:20|109263.1|109238.1|109263|109238|109263.8|109238.8|109262.6|109237.6|9
1729262130000|2024-10-18 14:35:30|109262.7|109237.7|109265.9|109240.9|109266.9|109241.9|109262.7|109237.7|29
1729262140000|2024-10-18 14:35:40|109265.5|109240.5|109266|109241|109266.4|109241.4|109265.4|109240.4|13
1729262150000|2024-10-18 14:35:50|109265.8|109240.8|109263.4|109238.4|109268.4|109243.4|109263.4|109238.4|15
1729262160000|2024-10-18 14:36:00|109263.6|109238.6|109256.6|109231.6|109263.8|109238.8|109256.6|109231.6|16
1729262170000|2024-10-18 14:36:10|109257|109232|109258.8|109233.8|109258.8|109233.8|109252.9|109227.9|28
1729262180000|2024-10-18 14:36:20|109258.3|109233.3|109258.6|109233.6|109258.6|109233.6|109256.6|109231.6|11
1729262190000|2024-10-18 14:36:30|109259.4|109234.4|109250.1|109225.1|109265.1|109240.1|109250.1|109225.1|33
1729262200000|2024-10-18 14:36:40|109249.8|109224.8|109251.8|109226.8|109251.8|109226.8|109249.3|109224.3|19
1729262210000|2024-10-18 14:36:50|109251.9|109226.9|109253.1|109228.1|109253.2|109228.2|109251.1|109226.1|11
1729262220000|2024-10-18 14:37:00|109253.7|109228.7|109261.8|109236.8|109267.9|109242.9|109251.6|109226.6|26
1729262230000|2024-10-18 14:37:10|109261.6|109236.6|109259.7|109234.7|109262.5|109237.5|109259.1|109234.1|17
1729262240000|2024-10-18 14:37:20|109260|109235|109261.3|109236.3|109262.5|109237.5|109260|109235|19
1729262250000|2024-10-18 14:37:30|109261.5|109236.5|109263.5|109238.5|109263.9|109238.9|109260.9|109235.9|21
1729262260000|2024-10-18 14:37:40|109263.4|109238.4|109264.8|109239.8|109267.3|109242.3|109263.4|109238.4|18
1729262270000|2024-10-18 14:37:50|109265.6|109240.6|109261.6|109236.6|109265.6|109240.6|109261.6|109236.6|19
1729262280000|2024-10-18 14:38:00|109261.2|109236.2|109258.3|109233.3|109261.4|109236.4|109256|109231|33
1729262290000|2024-10-18 14:38:10|109258.1|109233.1|109258.2|109233.2|109258.2|109233.2|109256.9|109231.9|8
1729262300000|2024-10-18 14:38:20|109258.5|109233.5|109272.3|109247.3|109273.1|109248.1|109258.5|109233.5|23
1729262310000|2024-10-18 14:38:30|109272.4|109247.4|109266.8|109241.8|109272.4|109247.4|109266.8|109241.8|21
1729262320000|2024-10-18 14:38:40|109266.9|109241.9|109263.8|109238.8|109267|109242|109258.6|109233.6|22
1729262330000|2024-10-18 14:38:50|109263.1|109238.1|109262.9|109237.9|109265.7|109240.7|109262.6|109237.6|14
1729262340000|2024-10-18 14:39:00|109263.7|109238.7|109260.6|109235.6|109265.6|109240.6|109258.6|109233.6|19
1729262350000|2024-10-18 14:39:10|109261|109236|109271.5|109246.5|109271.5|109246.5|109261|109236|23
1729262360000|2024-10-18 14:39:20|109271.1|109246.1|109268.8|109243.8|109271.4|109246.4|109268.2|109243.2|15
1729262370000|2024-10-18 14:39:30|109269|109244|109260.2|109235.2|109269.9|109244.9|109258.6|109233.6|23
1729262380000|2024-10-18 14:39:40|109260.1|109235.1|109262.9|109237.9|109262.9|109237.9|109252.4|109227.4|23
1729262390000|2024-10-18 14:39:50|109261.8|109236.8|109261.3|109236.3|109261.8|109236.8|109261.3|109236.3|6
1729262400000|2024-10-18 14:40:00|109262.4|109237.4|109261|109236|109262.4|109237.4|109260.2|109235.2|13
1729262410000|2024-10-18 14:40:10|109260.1|109235.1|109271.6|109246.6|109271.6|109246.6|109259.1|109234.1|29
1729262420000|2024-10-18 14:40:20|109275.2|109250.2|109263.7|109238.7|109276.7|109251.7|109263.7|109238.7|25
1729262430000|2024-10-18 14:40:30|109264.9|109239.9|109259.6|109234.6|109264.9|109239.9|109258.5|109233.5|22
1729262440000|2024-10-18 14:40:40|109259.4|109234.4|109246.8|109221.8|109259.4|109234.4|109246.3|109221.3|28
1729262450000|2024-10-18 14:40:50|109246.6|109221.6|109249.7|109224.7|109250.6|109225.6|109246.6|109221.6|12
1729262460000|2024-10-18 14:41:00|109249.9|109224.9|109251.9|109226.9|109252.7|109227.7|109248.5|109223.5|23
1729262470000|2024-10-18 14:41:10|109251.3|109226.3|109246.4|109221.4|109251.3|109226.3|109246.4|109221.4|23
1729262480000|2024-10-18 14:41:20|109246.2|109221.2|109248.2|109223.2|109249.2|109224.2|109246.1|109221.1|20
1729262490000|2024-10-18 14:41:30|109248|109223|109255.1|109230.1|109255.1|109230.1|109246.7|109221.7|25
1729262500000|2024-10-18 14:41:40|109254.7|109229.7|109255.6|109230.6|109255.6|109230.6|109252|109227|17
1729262510000|2024-10-18 14:41:50|109255.7|109230.7|109257.2|109232.2|109257.4|109232.4|109255.7|109230.7|9
1729262520000|2024-10-18 14:42:00|109257.8|109232.8|109268.6|109243.6|109270.1|109245.1|109257.8|109232.8|21
1729262530000|2024-10-18 14:42:10|109269.1|109244.1|109275.5|109250.5|109275.6|109250.6|109269.1|109244.1|15
1729262540000|2024-10-18 14:42:20|109276.1|109251.1|109285.9|109260.9|109287.1|109262.1|109276.1|109251.1|22
1729262550000|2024-10-18 14:42:30|109285.7|109260.7|109285.7|109260.7|109290|109265|109284.4|109259.4|19
1729262560000|2024-10-18 14:42:40|109285.8|109260.8|109286.4|109261.4|109287.5|109262.5|109285.8|109260.8|15
1729262570000|2024-10-18 14:42:50|109288.3|109263.3|109292.1|109267.1|109292.2|109267.2|109288.3|109263.3|11
1729262580000|2024-10-18 14:43:00|109289.6|109264.6|109283.7|109258.7|109289.8|109264.8|109281|109256|22
1729262590000|2024-10-18 14:43:10|109284|109259|109284.3|109259.3|109284.3|109259.3|109283.9|109258.9|4
1729262600000|2024-10-18 14:43:20|109284.9|109259.9|109290.1|109265.1|109290.6|109265.6|109284.9|109259.9|27
1729262610000|2024-10-18 14:43:30|109290.2|109265.2|109293.6|109268.6|109293.6|109268.6|109289.6|109264.6|13
1729262620000|2024-10-18 14:43:40|109293.8|109268.8|109290.8|109265.8|109299|109274|109289.1|109264.1|22
1729262630000|2024-10-18 14:43:50|109290.6|109265.6|109293.8|109268.8|109294.6|109269.6|109290.6|109265.6|22
1729262640000|2024-10-18 14:44:00|109294.2|109269.2|109293|109268|109296.4|109271.4|109292.7|109267.7|28
1729262650000|2024-10-18 14:44:10|109292.9|109267.9|109305|109280|109305.4|109280.4|109292.9|109267.9|27
1729262660000|2024-10-18 14:44:20|109304.4|109279.4|109306.3|109281.3|109306.8|109281.8|109301.5|109276.5|31
1729262670000|2024-10-18 14:44:30|109306|109281|109305.2|109280.2|109306|109281|109304.3|109279.3|13
1729262680000|2024-10-18 14:44:40|109304.9|109279.9|109313.2|109288.2|109313.2|109288.2|109304.4|109279.4|18
1729262690000|2024-10-18 14:44:50|109313.3|109288.3|109311.7|109286.7|109313.6|109288.6|109311.4|109286.4|19
1729262700000|2024-10-18 14:45:00|109312.2|109287.2|109300.8|109275.8|109312.2|109287.2|109300.7|109275.7|27
1729262710000|2024-10-18 14:45:10|109300.4|109275.4|109299.3|109274.3|109300.6|109275.6|109299.3|109274.3|14
1729262720000|2024-10-18 14:45:20|109299|109274|109301.9|109276.9|109303.7|109278.7|109298.9|109273.9|30
1729262730000|2024-10-18 14:45:30|109301.7|109276.7|109308.5|109283.5|109308.7|109283.7|109301.5|109276.5|20
1729262740000|2024-10-18 14:45:40|109308.8|109283.8|109310.8|109285.8|109311.2|109286.2|109308.5|109283.5|18
1729262750000|2024-10-18 14:45:50|109310.7|109285.7|109305.6|109280.6|109310.7|109285.7|109304.8|109279.8|23
1729262760000|2024-10-18 14:46:00|109305.7|109280.7|109305.7|109280.7|109306.1|109281.1|109304.5|109279.5|15
1729262770000|2024-10-18 14:46:10|109305.9|109280.9|109305|109280|109306|109281|109303.1|109278.1|11
1729262780000|2024-10-18 14:46:20|109304.4|109279.4|109300.6|109275.6|109304.4|109279.4|109297.6|109272.6|24
1729262790000|2024-10-18 14:46:30|109301|109276|109306|109281|109306|109281|109301|109276|12
1729262800000|2024-10-18 14:46:40|109306.5|109281.5|109318.5|109293.5|109319.6|109294.6|109306.5|109281.5|27
1729262810000|2024-10-18 14:46:50|109317.6|109292.6|109305.9|109280.9|109317.6|109292.6|109305.5|109280.5|25
1729262820000|2024-10-18 14:47:00|109306.1|109281.1|109309.7|109284.7|109309.7|109284.7|109305|109280|15
1729262830000|2024-10-18 14:47:10|109310.1|109285.1|109306.4|109281.4|109310.1|109285.1|109305.9|109280.9|19
1729262840000|2024-10-18 14:47:20|109306.1|109281.1|109300.1|109275.1|109306.1|109281.1|109298.3|109273.3|26
1729262850000|2024-10-18 14:47:30|109299.9|109274.9|109293.9|109268.9|109300.2|109275.2|109293.3|109268.3|15
1729262860000|2024-10-18 14:47:40|109294|109269|109298|109273|109298.3|109273.3|109292.5|109267.5|24
1729262870000|2024-10-18 14:47:50|109297.9|109272.9|109293.4|109268.4|109297.9|109272.9|109292.3|109267.3|30
1729262880000|2024-10-18 14:48:00|109293.3|109268.3|109288.9|109263.9|109293.3|109268.3|109288.2|109263.2|22
1729262890000|2024-10-18 14:48:10|109289.1|109264.1|109290.2|109265.2|109290.2|109265.2|109288.8|109263.8|12
1729262900000|2024-10-18 14:48:20|109289.8|109264.8|109296.5|109271.5|109299.8|109274.8|109289.5|109264.5|22
1729262910000|2024-10-18 14:48:30|109296.8|109271.8|109295.4|109270.4|109296.8|109271.8|109294.9|109269.9|9
1729262920000|2024-10-18 14:48:40|109295.8|109270.8|109295.3|109270.3|109295.8|109270.8|109294.5|109269.5|16
1729262930000|2024-10-18 14:48:50|109294.1|109269.1|109294.1|109269.1|109294.3|109269.3|109293|109268|16
1729262940000|2024-10-18 14:49:00|109293.2|109268.2|109299.9|109274.9|109300.3|109275.3|109293.2|109268.2|23
1729262950000|2024-10-18 14:49:10|109300.2|109275.2|109301.9|109276.9|109301.9|109276.9|109300.2|109275.2|13
1729262960000|2024-10-18 14:49:20|109301.6|109276.6|109301.6|109276.6|109302.7|109277.7|109301.2|109276.2|12
1729262970000|2024-10-18 14:49:30|109301|109276|109299.2|109274.2|109301|109276|109297.4|109272.4|10
1729262980000|2024-10-18 14:49:40|109299.7|109274.7|109297.4|109272.4|109301.5|109276.5|109297.4|109272.4|16
1729262990000|2024-10-18 14:49:50|109297.6|109272.6|109316.5|109291.5|109316.5|109291.5|109297.6|109272.6|32
1729263000000|2024-10-18 14:50:00|109316.2|109291.2|109310.9|109285.9|109316.9|109291.9|109309.2|109284.2|31
1729263010000|2024-10-18 14:50:10|109310.7|109285.7|109313.7|109288.7|109316.1|109291.1|109310.3|109285.3|28
1729263020000|2024-10-18 14:50:20|109313.3|109288.3|109312.1|109287.1|109313.9|109288.9|109310.5|109285.5|16
1729263030000|2024-10-18 14:50:30|109311.8|109286.8|109314.8|109289.8|109314.8|109289.8|109310.8|109285.8|20
1729263040000|2024-10-18 14:50:40|109314.9|109289.9|109313.9|109288.9|109315.2|109290.2|109313.7|109288.7|15
1729263050000|2024-10-18 14:50:50|109313.8|109288.8|109319.2|109294.2|109319.2|109294.2|109306.6|109281.6|28
1729263060000|2024-10-18 14:51:00|109321.4|109296.4|109329.4|109304.4|109330.1|109305.1|109321.4|109296.4|21
1729263070000|2024-10-18 14:51:10|109329.5|109304.5|109337.1|109312.1|109337.1|109312.1|109329.5|109304.5|34
1729263080000|2024-10-18 14:51:20|109337.2|109312.2|109325.4|109300.4|109337.3|109312.3|109322.4|109297.4|35
1729263090000|2024-10-18 14:51:30|109324.8|109299.8|109324.3|109299.3|109325.5|109300.5|109322.8|109297.8|18
1729263100000|2024-10-18 14:51:40|109324.4|109299.4|109307.6|109282.6|109324.6|109299.6|109307.2|109282.2|30
1729263110000|2024-10-18 14:51:50|109307.5|109282.5|109312.6|109287.6|109312.9|109287.9|109307.5|109282.5|22
1729263120000|2024-10-18 14:52:00|109312.4|109287.4|109309.6|109284.6|109313.3|109288.3|109308.3|109283.3|29
1729263130000|2024-10-18 14:52:10|109309.4|109284.4|109310.7|109285.7|109311|109286|109307.4|109282.4|21
1729263140000|2024-10-18 14:52:20|109311.3|109286.3|109312.6|109287.6|109312.9|109287.9|109310.6|109285.6|18
1729263150000|2024-10-18 14:52:30|109312.5|109287.5|109325.4|109300.4|109325.4|109300.4|109312.2|109287.2|24
1729263160000|2024-10-18 14:52:40|109325.2|109300.2|109322.2|109297.2|109325.2|109300.2|109321.5|109296.5|17
1729263170000|2024-10-18 14:52:50|109321.4|109296.4|109320.4|109295.4|109323.1|109298.1|109320.4|109295.4|13
1729263180000|2024-10-18 14:53:00|109320.7|109295.7|109325.1|109300.1|109325.6|109300.6|109320.7|109295.7|20
1729263190000|2024-10-18 14:53:10|109325|109300|109322.2|109297.2|109325.1|109300.1|109321.7|109296.7|19
1729263200000|2024-10-18 14:53:20|109322.1|109297.1|109332.3|109307.3|109333.4|109308.4|109321.7|109296.7|24
1729263210000|2024-10-18 14:53:30|109332|109307|109327.7|109302.7|109332|109307|109327.7|109302.7|18
1729263220000|2024-10-18 14:53:40|109327.8|109302.8|109324.3|109299.3|109328.7|109303.7|109320.7|109295.7|30
1729263230000|2024-10-18 14:53:50|109324.1|109299.1|109330.7|109305.7|109330.7|109305.7|109324.1|109299.1|14
1729263240000|2024-10-18 14:54:00|109329.7|109304.7|109327.3|109302.3|109331.7|109306.7|109327.1|109302.1|30
1729263250000|2024-10-18 14:54:10|109327.8|109302.8|109332.1|109307.1|109332.1|109307.1|109324.6|109299.6|27
1729263260000|2024-10-18 14:54:20|109332.5|109307.5|109325.9|109300.9|109339.4|109314.4|109325|109300|39
1729263270000|2024-10-18 14:54:30|109326.2|109301.2|109322.7|109297.7|109326.2|109301.2|109322.2|109297.2|21
1729263280000|2024-10-18 14:54:40|109323.4|109298.4|109323|109298|109324.5|109299.5|109322.8|109297.8|16
1729263290000|2024-10-18 14:54:50|109323.3|109298.3|109323.2|109298.2|109325.4|109300.4|109322.7|109297.7|23
1729263300000|2024-10-18 14:55:00|109322.6|109297.6|109324.6|109299.6|109328.8|109303.8|109322.6|109297.6|15
1729263310000|2024-10-18 14:55:10|109324.1|109299.1|109326.5|109301.5|109329.4|109304.4|109324.1|109299.1|22
1729263320000|2024-10-18 14:55:20|109327.4|109302.4|109328.4|109303.4|109328.8|109303.8|109323.8|109298.8|29
1729263330000|2024-10-18 14:55:30|109328.1|109303.1|109334.4|109309.4|109336.9|109311.9|109328.1|109303.1|20
1729263340000|2024-10-18 14:55:40|109334.5|109309.5|109327.1|109302.1|109335.9|109310.9|109324.6|109299.6|25
1729263350000|2024-10-18 14:55:50|109326.9|109301.9|109338.5|109313.5|109338.9|109313.9|109326.9|109301.9|29
1729263360000|2024-10-18 14:56:00|109338.1|109313.1|109344.9|109319.9|109344.9|109319.9|109337.4|109312.4|25
1729263370000|2024-10-18 14:56:10|109345.1|109320.1|109340.2|109315.2|109345.1|109320.1|109339.9|109314.9|16
1729263380000|2024-10-18 14:56:20|109340.6|109315.6|109340.2|109315.2|109341.2|109316.2|109338.6|109313.6|20
1729263390000|2024-10-18 14:56:30|109340.3|109315.3|109340.5|109315.5|109340.8|109315.8|109334.9|109309.9|24
1729263400000|2024-10-18 14:56:40|109340.8|109315.8|109339.1|109314.1|109341.7|109316.7|109337.3|109312.3|22
1729263410000|2024-10-18 14:56:50|109339.5|109314.5|109340.9|109315.9|109341.2|109316.2|109334|109309|28
1729263420000|2024-10-18 14:57:00|109340.6|109315.6|109334|109309|109340.6|109315.6|109334|109309|20
1729263430000|2024-10-18 14:57:10|109332.8|109307.8|109335.9|109310.9|109335.9|109310.9|109330|109305|26
1729263440000|2024-10-18 14:57:20|109336.4|109311.4|109354|109329|109354.6|109329.6|109334.9|109309.9|15
1729263450000|2024-10-18 14:57:30|109353.5|109328.5|109355.5|109330.5|109357.4|109332.4|109351.8|109326.8|16
1729263460000|2024-10-18 14:57:40|109355.4|109330.4|109351.6|109326.6|109359.7|109334.7|109347.3|109322.3|18
1729263470000|2024-10-18 14:57:50|109351.7|109326.7|109336.6|109311.6|109351.8|109326.8|109336.6|109311.6|38
1729263480000|2024-10-18 14:58:00|109336.1|109311.1|109322.4|109297.4|109336.1|109311.1|109322.4|109297.4|31
1729263490000|2024-10-18 14:58:10|109322.5|109297.5|109305.2|109280.2|109322.5|109297.5|109302|109277|35
1729263500000|2024-10-18 14:58:20|109305.6|109280.6|109296.7|109271.7|109308.5|109283.5|109296.7|109271.7|20
1729263510000|2024-10-18 14:58:30|109292.7|109267.7|109297.8|109272.8|109297.9|109272.9|109292.6|109267.6|18
1729263520000|2024-10-18 14:58:40|109298.1|109273.1|109299.4|109274.4|109300.6|109275.6|109297.8|109272.8|19
1729263530000|2024-10-18 14:58:50|109299.9|109274.9|109293.7|109268.7|109300.1|109275.1|109293.6|109268.6|22
1729263540000|2024-10-18 14:59:00|109293.8|109268.8|109290.9|109265.9|109293.8|109268.8|109290.9|109265.9|9
1729263550000|2024-10-18 14:59:10|109290.6|109265.6|109291.9|109266.9|109293.3|109268.3|109287.1|109262.1|29
1729263560000|2024-10-18 14:59:20|109291.7|109266.7|109285.3|109260.3|109291.7|109266.7|109284.8|109259.8|32
1729263570000|2024-10-18 14:59:30|109285.9|109260.9|109292|109267|109297.9|109272.9|109285.9|109260.9|26
1729263580000|2024-10-18 14:59:40|109291.4|109266.4|109294.1|109269.1|109295.2|109270.2|109288.2|109263.2|21
1729263590000|2024-10-18 14:59:50|109293.8|109268.8|109298.4|109273.4|109301.3|109276.3|109291.6|109266.6|23
1729263600000|2024-10-18 15:00:00|109298.5|109273.5|109287.8|109262.8|109298.5|109273.5|109287.4|109262.4|22
1729263610000|2024-10-18 15:00:10|109287.2|109262.2|109292.4|109267.4|109293.4|109268.4|109283.8|109258.8|25
1729263620000|2024-10-18 15:00:20|109292|109267|109292.8|109267.8|109293.3|109268.3|109292|109267|16
1729263630000|2024-10-18 15:00:30|109293.1|109268.1|109294|109269|109296.6|109271.6|109292.6|109267.6|37
1729263640000|2024-10-18 15:00:40|109293.6|109268.6|109292.2|109267.2|109294.9|109269.9|109291.8|109266.8|23
1729263650000|2024-10-18 15:00:50|109291.8|109266.8|109289|109264|109293.1|109268.1|109288.2|109263.2|12
1729263660000|2024-10-18 15:01:00|109289.4|109264.4|109305.5|109280.5|109307.5|109282.5|109288.2|109263.2|36
1729263670000|2024-10-18 15:01:10|109305.3|109280.3|109308.8|109283.8|109315.2|109290.2|109304.3|109279.3|19
1729263680000|2024-10-18 15:01:20|109308.7|109283.7|109309.4|109284.4|109315.9|109290.9|109308.7|109283.7|34
1729263690000|2024-10-18 15:01:30|109310|109285|109310.1|109285.1|109311.2|109286.2|109304|109279|24
1729263700000|2024-10-18 15:01:40|109310.4|109285.4|109312.9|109287.9|109313.4|109288.4|109310.4|109285.4|30
1729263710000|2024-10-18 15:01:50|109313|109288|109312.7|109287.7|109315.6|109290.6|109312|109287|30
1729263720000|2024-10-18 15:02:00|109312.6|109287.6|109313.9|109288.9|109314.8|109289.8|109308.9|109283.9|28
1729263730000|2024-10-18 15:02:10|109314|109289|109310.1|109285.1|109314.2|109289.2|109305.7|109280.7|35
1729263740000|2024-10-18 15:02:20|109310.2|109285.2|109311.5|109286.5|109312.1|109287.1|109307.8|109282.8|27
1729263750000|2024-10-18 15:02:30|109311.2|109286.2|109326.2|109301.2|109327.7|109302.7|109311|109286|29
1729263760000|2024-10-18 15:02:40|109325|109300|109321.7|109296.7|109325|109300|109320.7|109295.7|35
1729263770000|2024-10-18 15:02:50|109322.1|109297.1|109323.8|109298.8|109324.7|109299.7|109321|109296|21
1729263780000|2024-10-18 15:03:00|109323|109298|109319|109294|109323|109298|109319|109294|22
1729263790000|2024-10-18 15:03:10|109318.9|109293.9|109316|109291|109318.9|109293.9|109313.6|109288.6|15
1729263800000|2024-10-18 15:03:20|109316.7|109291.7|109321.2|109296.2|109325.2|109300.2|109315.8|109290.8|19
1729263810000|2024-10-18 15:03:30|109321.6|109296.6|109321.8|109296.8|109322.2|109297.2|109318.6|109293.6|19
1729263820000|2024-10-18 15:03:40|109322.6|109297.6|109316.3|109291.3|109322.7|109297.7|109315.8|109290.8|18
1729263830000|2024-10-18 15:03:50|109315.6|109290.6|109316.9|109291.9|109317.2|109292.2|109315.2|109290.2|12
1729263840000|2024-10-18 15:04:00|109317|109292|109317.2|109292.2|109317.4|109292.4|109315.8|109290.8|7
1729263850000|2024-10-18 15:04:10|109317.3|109292.3|109316.9|109291.9|109318.3|109293.3|109316.5|109291.5|11
1729263860000|2024-10-18 15:04:20|109317|109292|109328.2|109303.2|109328.2|109303.2|109316.6|109291.6|18
1729263870000|2024-10-18 15:04:30|109329.5|109304.5|109322.8|109297.8|109329.9|109304.9|109322.8|109297.8|23
1729263880000|2024-10-18 15:04:40|109322.7|109297.7|109313.2|109288.2|109323.3|109298.3|109312.8|109287.8|28
1729263890000|2024-10-18 15:04:50|109313.1|109288.1|109311.7|109286.7|109313.1|109288.1|109311.7|109286.7|11
1729263900000|2024-10-18 15:05:00|109311.1|109286.1|109308.3|109283.3|109311.1|109286.1|109308.3|109283.3|7
1729263910000|2024-10-18 15:05:10|109307.3|109282.3|109304.5|109279.5|109307.5|109282.5|109303.9|109278.9|21
1729263920000|2024-10-18 15:05:20|109304.3|109279.3|109303.6|109278.6|109304.3|109279.3|109303.6|109278.6|9
1729263930000|2024-10-18 15:05:30|109303.5|109278.5|109294.9|109269.9|109303.5|109278.5|109291.5|109266.5|25
1729263940000|2024-10-18 15:05:40|109294.8|109269.8|109293.7|109268.7|109295.6|109270.6|109293.7|109268.7|7
1729263950000|2024-10-18 15:05:50|109291.9|109266.9|109291.2|109266.2|109291.9|109266.9|109290.9|109265.9|8
1729263960000|2024-10-18 15:06:00|109292.1|109267.1|109308|109283|109308.7|109283.7|109292.1|109267.1|23
1729263970000|2024-10-18 15:06:10|109308.6|109283.6|109312.4|109287.4|109315.9|109290.9|109308.6|109283.6|28
1729263980000|2024-10-18 15:06:20|109312.5|109287.5|109316.5|109291.5|109319.9|109294.9|109312.5|109287.5|21
1729263990000|2024-10-18 15:06:30|109316.6|109291.6|109312.9|109287.9|109316.8|109291.8|109312.9|109287.9|15
1729264000000|2024-10-18 15:06:40|109313.5|109288.5|109312.3|109287.3|109313.5|109288.5|109312.1|109287.1|10
1729264010000|2024-10-18 15:06:50|109312.2|109287.2|109312.4|109287.4|109312.6|109287.6|109312.1|109287.1|8
1729264020000|2024-10-18 15:07:00|109312.2|109287.2|109312.2|109287.2|109313.4|109288.4|109309|109284|22
1729264030000|2024-10-18 15:07:10|109312.4|109287.4|109317.6|109292.6|109317.6|109292.6|109312.4|109287.4|14
1729264040000|2024-10-18 15:07:20|109317.5|109292.5|109319.3|109294.3|109320.4|109295.4|109317|109292|24
1729264050000|2024-10-18 15:07:30|109320.5|109295.5|109327.5|109302.5|109327.8|109302.8|109318.9|109293.9|17
1729264060000|2024-10-18 15:07:40|109327.6|109302.6|109324.4|109299.4|109327.6|109302.6|109324.2|109299.2|12
1729264070000|2024-10-18 15:07:50|109324.2|109299.2|109321.3|109296.3|109324.2|109299.2|109319.4|109294.4|25
1729264080000|2024-10-18 15:08:00|109321|109296|109324.4|109299.4|109324.8|109299.8|109320.7|109295.7|14
1729264090000|2024-10-18 15:08:10|109323.9|109298.9|109323.8|109298.8|109324|109299|109323.2|109298.2|10
1729264100000|2024-10-18 15:08:20|109323.5|109298.5|109316.9|109291.9|109323.6|109298.6|109316|109291|25
1729264110000|2024-10-18 15:08:30|109316.7|109291.7|109314.3|109289.3|109317.2|109292.2|109314.3|109289.3|22
1729264120000|2024-10-18 15:08:40|109313.4|109288.4|109315.7|109290.7|109315.8|109290.8|109313.1|109288.1|18
1729264130000|2024-10-18 15:08:50|109317.3|109292.3|109323.8|109298.8|109324.4|109299.4|109317|109292|32
1729264140000|2024-10-18 15:09:00|109324.1|109299.1|109307.6|109282.6|109324.1|109299.1|109302.8|109277.8|50
1729264150000|2024-10-18 15:09:10|109308.7|109283.7|109306.2|109281.2|109308.7|109283.7|109305.8|109280.8|17
1729264160000|2024-10-18 15:09:20|109306.1|109281.1|109313.2|109288.2|109314.7|109289.7|109306.1|109281.1|23
1729264170000|2024-10-18 15:09:30|109313.6|109288.6|109311.1|109286.1|109314|109289|109310.8|109285.8|12
1729264180000|2024-10-18 15:09:40|109311|109286|109312.5|109287.5|109314.1|109289.1|109311|109286|15
1729264190000|2024-10-18 15:09:50|109312.8|109287.8|109309.2|109284.2|109316.1|109291.1|109309.2|109284.2|23
1729264200000|2024-10-18 15:10:00|109308.2|109283.2|109310.6|109285.6|109313.4|109288.4|109306.9|109281.9|23
1729264210000|2024-10-18 15:10:10|109311.2|109286.2|109309|109284|109313.2|109288.2|109307.6|109282.6|18
1729264220000|2024-10-18 15:10:20|109308.7|109283.7|109297|109272|109308.7|109283.7|109289.5|109264.5|22
1729264230000|2024-10-18 15:10:30|109296.9|109271.9|109306|109281|109306|109281|109296.9|109271.9|18
1729264240000|2024-10-18 15:10:40|109305.7|109280.7|109307.9|109282.9|109308.5|109283.5|109303.7|109278.7|22
1729264250000|2024-10-18 15:10:50|109307.8|109282.8|109317.8|109292.8|109317.8|109292.8|109306.3|109281.3|22
1729264260000|2024-10-18 15:11:00|109317.9|109292.9|109322|109297|109324.5|109299.5|109317.9|109292.9|27
1729264270000|2024-10-18 15:11:10|109322.3|109297.3|109329.5|109304.5|109330.6|109305.6|109321.3|109296.3|24
1729264280000|2024-10-18 15:11:20|109330.3|109305.3|109338|109313|109340|109315|109330.3|109305.3|26
1729264290000|2024-10-18 15:11:30|109339.1|109314.1|109340.1|109315.1|109340.6|109315.6|109336.4|109311.4|21
1729264300000|2024-10-18 15:11:40|109340.5|109315.5|109339.1|109314.1|109341.8|109316.8|109338.3|109313.3|23
1729264310000|2024-10-18 15:11:50|109339.2|109314.2|109336.2|109311.2|109345.5|109320.5|109336.2|109311.2|27
1729264320000|2024-10-18 15:12:00|109336.3|109311.3|109339.5|109314.5|109339.6|109314.6|109335.1|109310.1|21
1729264330000|2024-10-18 15:12:10|109339.2|109314.2|109337.6|109312.6|109339.2|109314.2|109337.5|109312.5|12
1729264340000|2024-10-18 15:12:20|109338.3|109313.3|109343.1|109318.1|109343.2|109318.2|109336.4|109311.4|23
1729264350000|2024-10-18 15:12:30|109343|109318|109343.5|109318.5|109344|109319|109341.9|109316.9|11
1729264360000|2024-10-18 15:12:40|109343.4|109318.4|109343.3|109318.3|109343.5|109318.5|109341.4|109316.4|23
1729264370000|2024-10-18 15:12:50|109343|109318|109341.4|109316.4|109343|109318|109340.6|109315.6|16
1729264380000|2024-10-18 15:13:00|109341.8|109316.8|109329|109304|109341.9|109316.9|109327.5|109302.5|33
1729264390000|2024-10-18 15:13:10|109327.2|109302.2|109328|109303|109332.4|109307.4|109326.6|109301.6|21
1729264400000|2024-10-18 15:13:20|109328.7|109303.7|109328.6|109303.6|109331.1|109306.1|109328.6|109303.6|13
1729264410000|2024-10-18 15:13:30|109329.2|109304.2|109335.3|109310.3|109337.2|109312.2|109329.2|109304.2|11
1729264420000|2024-10-18 15:13:40|109334.9|109309.9|109337.9|109312.9|109339|109314|109334.8|109309.8|11
1729264430000|2024-10-18 15:13:50|109337.5|109312.5|109336|109311|109337.6|109312.6|109335.4|109310.4|15
1729264440000|2024-10-18 15:14:00|109336.1|109311.1|109347.1|109322.1|109358.3|109333.3|109333.1|109308.1|38
1729264450000|2024-10-18 15:14:10|109347.5|109322.5|109353.2|109328.2|109365.5|109340.5|109343.7|109318.7|50
1729264460000|2024-10-18 15:14:20|109353.1|109328.1|109353.8|109328.8|109359.4|109334.4|109347.6|109322.6|31
1729264470000|2024-10-18 15:14:30|109353.6|109328.6|109341.8|109316.8|109353.6|109328.6|109340.9|109315.9|35
1729264480000|2024-10-18 15:14:40|109340.8|109315.8|109343.4|109318.4|109348.5|109323.5|109340.1|109315.1|25
1729264490000|2024-10-18 15:14:50|109343.1|109318.1|109340.1|109315.1|109343.9|109318.9|109339.8|109314.8|17
1729264500000|2024-10-18 15:15:00|109338.2|109313.2|109346.6|109321.6|109347.4|109322.4|109333.6|109308.6|41
1729264510000|2024-10-18 15:15:10|109347.6|109322.6|109349|109324|109350.8|109325.8|109340.5|109315.5|30
1729264520000|2024-10-18 15:15:20|109350|109325|109344|109319|109350|109325|109341.9|109316.9|33
1729264530000|2024-10-18 15:15:30|109344.1|109319.1|109341.7|109316.7|109344.1|109319.1|109341.5|109316.5|11
1729264540000|2024-10-18 15:15:40|109342.7|109317.7|109356.8|109331.8|109359.9|109334.9|109342.7|109317.7|24
1729264550000|2024-10-18 15:15:50|109356.7|109331.7|109352.3|109327.3|109357.2|109332.2|109351.4|109326.4|13
1729264560000|2024-10-18 15:16:00|109352.5|109327.5|109357.8|109332.8|109358.5|109333.5|109351.6|109326.6|23
1729264570000|2024-10-18 15:16:10|109357.5|109332.5|109366|109341|109366|109341|109354.5|109329.5|23
1729264580000|2024-10-18 15:16:20|109365.9|109340.9|109379.1|109354.1|109381.3|109356.3|109365.9|109340.9|31
1729264590000|2024-10-18 15:16:30|109379.9|109354.9|109385.9|109360.9|109385.9|109360.9|109377.1|109352.1|25
1729264600000|2024-10-18 15:16:40|109385.2|109360.2|109390.8|109365.8|109390.8|109365.8|109385.2|109360.2|32
1729264610000|2024-10-18 15:16:50|109390.2|109365.2|109391.2|109366.2|109398.8|109373.8|109383.3|109358.3|41
1729264620000|2024-10-18 15:17:00|109392.3|109367.3|109393.1|109368.1|109406|109381|109391.6|109366.6|40
1729264630000|2024-10-18 15:17:10|109393|109368|109383.5|109358.5|109393.5|109368.5|109374.4|109349.4|40
1729264640000|2024-10-18 15:17:20|109383.8|109358.8|109383.6|109358.6|109389.7|109364.7|109383.3|109358.3|21
1729264650000|2024-10-18 15:17:30|109383.3|109358.3|109382.2|109357.2|109384.1|109359.1|109382.2|109357.2|20
1729264660000|2024-10-18 15:17:40|109382.4|109357.4|109398.2|109373.2|109401.7|109376.7|109382.2|109357.2|32
1729264670000|2024-10-18 15:17:50|109397.9|109372.9|109399.1|109374.1|109399.3|109374.3|109397.2|109372.2|22
1729264680000|2024-10-18 15:18:00|109399|109374|109400.9|109375.9|109400.9|109375.9|109399|109374|10
1729264690000|2024-10-18 15:18:10|109400.5|109375.5|109399|109374|109402.9|109377.9|109398.7|109373.7|23
1729264700000|2024-10-18 15:18:20|109399.2|109374.2|109395.8|109370.8|109402.9|109377.9|109395.8|109370.8|24
1729264710000|2024-10-18 15:18:30|109396.8|109371.8|109395.3|109370.3|109396.8|109371.8|109394|109369|19
1729264720000|2024-10-18 15:18:40|109395.4|109370.4|109394.9|109369.9|109395.4|109370.4|109394.9|109369.9|8
1729264730000|2024-10-18 15:18:50|109395|109370|109395|109370|109395.3|109370.3|109394.8|109369.8|8
1729264740000|2024-10-18 15:19:00|109394.9|109369.9|109395|109370|109395|109370|109392.8|109367.8|21
1729264750000|2024-10-18 15:19:10|109395.1|109370.1|109397.5|109372.5|109399.8|109374.8|109394.8|109369.8|21
1729264760000|2024-10-18 15:19:20|109397.4|109372.4|109399.7|109374.7|109399.7|109374.7|109394.1|109369.1|17
1729264770000|2024-10-18 15:19:30|109399.8|109374.8|109400.8|109375.8|109400.8|109375.8|109399.8|109374.8|10
1729264780000|2024-10-18 15:19:40|109400.7|109375.7|109381.8|109356.8|109400.7|109375.7|109380.4|109355.4|23
1729264790000|2024-10-18 15:19:50|109382.2|109357.2|109388.2|109363.2|109388.2|109363.2|109380.6|109355.6|20
1729264800000|2024-10-18 15:20:00|109388.1|109363.1|109396.1|109371.1|109396.9|109371.9|109387.6|109362.6|25
1729264810000|2024-10-18 15:20:10|109396.3|109371.3|109400.7|109375.7|109400.8|109375.8|109396.3|109371.3|14
1729264820000|2024-10-18 15:20:20|109400.6|109375.6|109396.5|109371.5|109400.6|109375.6|109396.5|109371.5|11
1729264830000|2024-10-18 15:20:30|109396.9|109371.9|109398.6|109373.6|109399.2|109374.2|109396.9|109371.9|21
1729264840000|2024-10-18 15:20:40|109399.2|109374.2|109399.8|109374.8|109403.8|109378.8|109399.2|109374.2|17
1729264850000|2024-10-18 15:20:50|109399.4|109374.4|109385.4|109360.4|109402.2|109377.2|109385|109360|25
1729264860000|2024-10-18 15:21:00|109385.1|109360.1|109381.7|109356.7|109385.2|109360.2|109380.3|109355.3|10
1729264870000|2024-10-18 15:21:10|109381.6|109356.6|109381.7|109356.7|109382.1|109357.1|109381.6|109356.6|7
1729264880000|2024-10-18 15:21:20|109381.4|109356.4|109381.4|109356.4|109381.5|109356.5|109378.5|109353.5|11
1729264890000|2024-10-18 15:21:30|109381|109356|109381.3|109356.3|109381.3|109356.3|109379.9|109354.9|14
1729264900000|2024-10-18 15:21:40|109380.8|109355.8|109379.9|109354.9|109380.8|109355.8|109379.6|109354.6|11
1729264910000|2024-10-18 15:21:50|109379.8|109354.8|109381.4|109356.4|109381.4|109356.4|109379.8|109354.8|8
1729264920000|2024-10-18 15:22:00|109380.6|109355.6|109375.1|109350.1|109381|109356|109375.1|109350.1|26
1729264930000|2024-10-18 15:22:10|109374.6|109349.6|109383.3|109358.3|109383.3|109358.3|109372.4|109347.4|28
1729264940000|2024-10-18 15:22:20|109383.4|109358.4|109392.4|109367.4|109393.5|109368.5|109383.4|109358.4|10
1729264950000|2024-10-18 15:22:30|109392|109367|109387.9|109362.9|109392|109367|109385.6|109360.6|21
1729264960000|2024-10-18 15:22:40|109387|109362|109385.4|109360.4|109391.2|109366.2|109385.4|109360.4|25
1729264970000|2024-10-18 15:22:50|109384.9|109359.9|109385.4|109360.4|109386.4|109361.4|109384.5|109359.5|10
1729264980000|2024-10-18 15:23:00|109385.3|109360.3|109396.7|109371.7|109396.7|109371.7|109384|109359|20
1729264990000|2024-10-18 15:23:10|109396.8|109371.8|109394|109369|109396.8|109371.8|109394|109369|8
1729265000000|2024-10-18 15:23:20|109394.3|109369.3|109395.6|109370.6|109396|109371|109393.9|109368.9|14
1729265010000|2024-10-18 15:23:30|109395.5|109370.5|109390.9|109365.9|109395.6|109370.6|109387.7|109362.7|21
1729265020000|2024-10-18 15:23:40|109390.8|109365.8|109394.4|109369.4|109395|109370|109386.5|109361.5|23
1729265030000|2024-10-18 15:23:50|109394.5|109369.5|109397.3|109372.3|109402|109377|109394.5|109369.5|24
1729265040000|2024-10-18 15:24:00|109396.3|109371.3|109400.7|109375.7|109400.7|109375.7|109392.2|109367.2|19
1729265050000|2024-10-18 15:24:10|109400.8|109375.8|109400.6|109375.6|109400.8|109375.8|109399.1|109374.1|14
1729265060000|2024-10-18 15:24:20|109400.5|109375.5|109400.4|109375.4|109400.8|109375.8|109397.7|109372.7|17
1729265070000|2024-10-18 15:24:30|109400.7|109375.7|109394.5|109369.5|109400.7|109375.7|109394.5|109369.5|16
1729265080000|2024-10-18 15:24:40|109395.3|109370.3|109400|109375|109400.1|109375.1|109394.2|109369.2|19
1729265090000|2024-10-18 15:24:50|109400.1|109375.1|109400|109375|109401.5|109376.5|109399.9|109374.9|15
1729265100000|2024-10-18 15:25:00|109400.2|109375.2|109399.6|109374.6|109401.1|109376.1|109397.8|109372.8|20
1729265110000|2024-10-18 15:25:10|109400.1|109375.1|109400.6|109375.6|109411|109386|109400.1|109375.1|46
1729265120000|2024-10-18 15:25:20|109402.2|109377.2|109402.3|109377.3|109404|109379|109398.1|109373.1|22
1729265130000|2024-10-18 15:25:30|109401.5|109376.5|109404.9|109379.9|109410.5|109385.5|109401.4|109376.4|27
1729265140000|2024-10-18 15:25:40|109405.2|109380.2|109403.8|109378.8|109405.3|109380.3|109402|109377|29
1729265150000|2024-10-18 15:25:50|109407.5|109382.5|109404.3|109379.3|109408.1|109383.1|109403.8|109378.8|17
1729265160000|2024-10-18 15:26:00|109404.9|109379.9|109401.5|109376.5|109408.8|109383.8|109401.5|109376.5|25
1729265170000|2024-10-18 15:26:10|109401.4|109376.4|109402.1|109377.1|109405.9|109380.9|109400.8|109375.8|28
1729265180000|2024-10-18 15:26:20|109402|109377|109399.4|109374.4|109402.8|109377.8|109399.4|109374.4|20
1729265190000|2024-10-18 15:26:30|109400.4|109375.4|109414.3|109389.3|109416.9|109391.9|109400.1|109375.1|25
1729265200000|2024-10-18 15:26:40|109413.6|109388.6|109412.4|109387.4|109416.5|109391.5|109412.4|109387.4|28
1729265210000|2024-10-18 15:26:50|109413.8|109388.8|109394.5|109369.5|109413.8|109388.8|109393.7|109368.7|30
1729265220000|2024-10-18 15:27:00|109393.7|109368.7|109404|109379|109404|109379|109393.2|109368.2|34
1729265230000|2024-10-18 15:27:10|109404.4|109379.4|109401.9|109376.9|109404.6|109379.6|109401.9|109376.9|17
1729265240000|2024-10-18 15:27:20|109402.2|109377.2|109397|109372|109402.2|109377.2|109395.4|109370.4|29
1729265250000|2024-10-18 15:27:30|109398.1|109373.1|109405.7|109380.7|109405.8|109380.8|109397.3|109372.3|19
1729265260000|2024-10-18 15:27:40|109405.8|109380.8|109406.7|109381.7|109409|109384|109405.3|109380.3|23
1729265270000|2024-10-18 15:27:50|109407.7|109382.7|109408.4|109383.4|109410|109385|109403.6|109378.6|30
1729265280000|2024-10-18 15:28:00|109408.2|109383.2|109410.8|109385.8|109412.3|109387.3|109406.9|109381.9|21
1729265290000|2024-10-18 15:28:10|109410.7|109385.7|109409.6|109384.6|109412|109387|109408.7|109383.7|18
1729265300000|2024-10-18 15:28:20|109410.1|109385.1|109408.8|109383.8|109410.6|109385.6|109406.2|109381.2|24
1729265310000|2024-10-18 15:28:30|109411.6|109386.6|109395.6|109370.6|109411.7|109386.7|109395.6|109370.6|21
1729265320000|2024-10-18 15:28:40|109396.3|109371.3|109397|109372|109399.2|109374.2|109394|109369|20
1729265330000|2024-10-18 15:28:50|109397.3|109372.3|109399.2|109374.2|109401.6|109376.6|109394.3|109369.3|32
1729265340000|2024-10-18 15:29:00|109399.4|109374.4|109392.6|109367.6|109399.4|109374.4|109386.2|109361.2|24
1729265350000|2024-10-18 15:29:10|109394.4|109369.4|109399|109374|109399|109374|109393.8|109368.8|25
1729265360000|2024-10-18 15:29:20|109400.1|109375.1|109397|109372|109400.1|109375.1|109395.9|109370.9|13
1729265370000|2024-10-18 15:29:30|109398|109373|109392.6|109367.6|109398.3|109373.3|109392.6|109367.6|11
1729265380000|2024-10-18 15:29:40|109392.9|109367.9|109391.6|109366.6|109392.9|109367.9|109391.6|109366.6|5
1729265390000|2024-10-18 15:29:50|109391.5|109366.5|109391|109366|109392.4|109367.4|109391|109366|10
1729265400000|2024-10-18 15:30:00|109391.2|109366.2|109391.9|109366.9|109392.1|109367.1|109388.4|109363.4|23
1729265410000|2024-10-18 15:30:10|109392.4|109367.4|109392.5|109367.5|109395.2|109370.2|109392.4|109367.4|10
1729265420000|2024-10-18 15:30:20|109392.9|109367.9|109392.4|109367.4|109396.2|109371.2|109392.3|109367.3|16
1729265430000|2024-10-18 15:30:30|109392.1|109367.1|109392.2|109367.2|109392.3|109367.3|109392|109367|6
1729265440000|2024-10-18 15:30:40|109392.4|109367.4|109386.6|109361.6|109392.7|109367.7|109386.6|109361.6|10
1729265450000|2024-10-18 15:30:50|109387|109362|109388.7|109363.7|109389|109364|109387|109362|12
1729265460000|2024-10-18 15:31:00|109389.3|109364.3|109387.3|109362.3|109391.7|109366.7|109387.3|109362.3|17
1729265470000|2024-10-18 15:31:10|109386.7|109361.7|109387.3|109362.3|109387.3|109362.3|109386.4|109361.4|5
1729265480000|2024-10-18 15:31:20|109387.4|109362.4|109389.3|109364.3|109389.3|109364.3|109386.9|109361.9|16
1729265490000|2024-10-18 15:31:30|109388.8|109363.8|109396.7|109371.7|109397|109372|109388.3|109363.3|21
1729265500000|2024-10-18 15:31:40|109396.6|109371.6|109405.6|109380.6|109407|109382|109396.6|109371.6|24
1729265510000|2024-10-18 15:31:50|109405.3|109380.3|109405.3|109380.3|109406.5|109381.5|109405|109380|16
1729265520000|2024-10-18 15:32:00|109405.8|109380.8|109406.6|109381.6|109406.9|109381.9|109403.5|109378.5|21
1729265530000|2024-10-18 15:32:10|109407|109382|109406.2|109381.2|109407.4|109382.4|109405.5|109380.5|23
1729265540000|2024-10-18 15:32:20|109406.7|109381.7|109407|109382|109407.4|109382.4|109404.9|109379.9|22
1729265550000|2024-10-18 15:32:30|109406.9|109381.9|109413.1|109388.1|109413.3|109388.3|109406.9|109381.9|14
1729265560000|2024-10-18 15:32:40|109413.2|109388.2|109413|109388|109413.5|109388.5|109411.6|109386.6|11
1729265570000|2024-10-18 15:32:50|109412.3|109387.3|109411.9|109386.9|109412.8|109387.8|109409.2|109384.2|24
1729265580000|2024-10-18 15:33:00|109411.5|109386.5|109412.2|109387.2|109412.7|109387.7|109410.3|109385.3|18
1729265590000|2024-10-18 15:33:10|109411.5|109386.5|109408.8|109383.8|109412.2|109387.2|109408.1|109383.1|18
1729265600000|2024-10-18 15:33:20|109409.4|109384.4|109402.3|109377.3|109409.4|109384.4|109401.7|109376.7|30
1729265610000|2024-10-18 15:33:30|109402|109377|109402.4|109377.4|109403|109378|109399.5|109374.5|11
1729265620000|2024-10-18 15:33:40|109402.5|109377.5|109401.5|109376.5|109403.9|109378.9|109401.4|109376.4|14
1729265630000|2024-10-18 15:33:50|109401.6|109376.6|109403.2|109378.2|109403.2|109378.2|109401.6|109376.6|15
1729265640000|2024-10-18 15:34:00|109404|109379|109404|109379|109404.5|109379.5|109403.2|109378.2|13
1729265650000|2024-10-18 15:34:10|109403.3|109378.3|109400|109375|109405.1|109380.1|109399.8|109374.8|21
1729265660000|2024-10-18 15:34:20|109398.7|109373.7|109400.3|109375.3|109400.3|109375.3|109398.7|109373.7|9
1729265670000|2024-10-18 15:34:30|109400.2|109375.2|109402.4|109377.4|109402.4|109377.4|109399.1|109374.1|17
1729265680000|2024-10-18 15:34:40|109401.3|109376.3|109403.2|109378.2|109405.7|109380.7|109401.3|109376.3|29
1729265690000|2024-10-18 15:34:50|109403.1|109378.1|109403.9|109378.9|109403.9|109378.9|109399.1|109374.1|16
1729265700000|2024-10-18 15:35:00|109403.4|109378.4|109402.8|109377.8|109404.7|109379.7|109402.6|109377.6|23
1729265710000|2024-10-18 15:35:10|109403|109378|109401.7|109376.7|109404.1|109379.1|109399.5|109374.5|20
1729265720000|2024-10-18 15:35:20|109401.2|109376.2|109401.7|109376.7|109402.6|109377.6|109398.5|109373.5|25
1729265730000|2024-10-18 15:35:30|109402.2|109377.2|109402.7|109377.7|109402.9|109377.9|109401.8|109376.8|15
1729265740000|2024-10-18 15:35:40|109402.8|109377.8|109402.8|109377.8|109403.3|109378.3|109402.3|109377.3|17
1729265750000|2024-10-18 15:35:50|109402|109377|109397.9|109372.9|109402.2|109377.2|109397.9|109372.9|11
1729265760000|2024-10-18 15:36:00|109397.8|109372.8|109396.1|109371.1|109397.8|109372.8|109396.1|109371.1|12
1729265770000|2024-10-18 15:36:10|109396.3|109371.3|109397|109372|109397.3|109372.3|109396.3|109371.3|13
1729265780000|2024-10-18 15:36:20|109397.9|109372.9|109397.1|109372.1|109398.1|109373.1|109397|109372|10
1729265790000|2024-10-18 15:36:30|109400.3|109375.3|109405.9|109380.9|109407|109382|109400.3|109375.3|24
1729265800000|2024-10-18 15:36:40|109405.7|109380.7|109407.4|109382.4|109408.9|109383.9|109404.8|109379.8|28
1729265810000|2024-10-18 15:36:50|109407.3|109382.3|109407|109382|109407.7|109382.7|109405.7|109380.7|14
1729265820000|2024-10-18 15:37:00|109406.5|109381.5|109409|109384|109410.1|109385.1|109406.4|109381.4|26
1729265830000|2024-10-18 15:37:10|109408.4|109383.4|109409.1|109384.1|109409.7|109384.7|109408.2|109383.2|31
1729265840000|2024-10-18 15:37:20|109409.2|109384.2|109406.7|109381.7|109410.1|109385.1|109406.5|109381.5|24
1729265850000|2024-10-18 15:37:30|109407.2|109382.2|109408.6|109383.6|109409|109384|109406.9|109381.9|25
1729265860000|2024-10-18 15:37:40|109409.2|109384.2|109410.3|109385.3|109411.7|109386.7|109407.4|109382.4|23
1729265870000|2024-10-18 15:37:50|109410.9|109385.9|109409.5|109384.5|109410.9|109385.9|109408.9|109383.9|15
1729265880000|2024-10-18 15:38:00|109409.4|109384.4|109406.4|109381.4|109411.5|109386.5|109406.4|109381.4|32
1729265890000|2024-10-18 15:38:10|109406|109381|109406.7|109381.7|109406.8|109381.8|109406|109381|11
1729265900000|2024-10-18 15:38:20|109406.4|109381.4|109405|109380|109406.6|109381.6|109405|109380|14
1729265910000|2024-10-18 15:38:30|109404.9|109379.9|109403.7|109378.7|109406.3|109381.3|109401.9|109376.9|17
1729265920000|2024-10-18 15:38:40|109403|109378|109393.3|109368.3|109403|109378|109393.2|109368.2|15
1729265930000|2024-10-18 15:38:50|109393.8|109368.8|109375.6|109350.6|109395|109370|109373|109348|35
1729265940000|2024-10-18 15:39:00|109376.3|109351.3|109375.4|109350.4|109378.1|109353.1|109374.5|109349.5|36
1729265950000|2024-10-18 15:39:10|109374.7|109349.7|109380.1|109355.1|109380.2|109355.2|109372.3|109347.3|33
1729265960000|2024-10-18 15:39:20|109379.3|109354.3|109381.1|109356.1|109381.2|109356.2|109378.9|109353.9|19
1729265970000|2024-10-18 15:39:30|109381.2|109356.2|109382.2|109357.2|109383.8|109358.8|109380.9|109355.9|22
1729265980000|2024-10-18 15:39:40|109385.5|109360.5|109389.9|109364.9|109390.8|109365.8|109385.4|109360.4|39
1729265990000|2024-10-18 15:39:50|109390.1|109365.1|109393.7|109368.7|109393.7|109368.7|109388.9|109363.9|45
1729266000000|2024-10-18 15:40:00|109393.9|109368.9|109395|109370|109397.6|109372.6|109391.9|109366.9|39
1729266010000|2024-10-18 15:40:10|109395.1|109370.1|109403.8|109378.8|109405.6|109380.6|109394.3|109369.3|33
1729266020000|2024-10-18 15:40:20|109404|109379|109403.1|109378.1|109404|109379|109403|109378|6
1729266030000|2024-10-18 15:40:30|109404.2|109379.2|109369.4|109344.4|109404.2|109379.2|109367.1|109342.1|47
1729266040000|2024-10-18 15:40:40|109368.8|109343.8|109368.4|109343.4|109370.2|109345.2|109366.1|109341.1|24
1729266050000|2024-10-18 15:40:50|109368|109343|109349.9|109324.9|109368.5|109343.5|109348.5|109323.5|31
1729266060000|2024-10-18 15:41:00|109349.7|109324.7|109383.9|109333.9|109383.9|109336.3|109349.7|109317.7|33
1729266070000|2024-10-18 15:41:10|109387.8|109337.8|109387|109337|109388.2|109338.2|109384.6|109334.6|25
1729266080000|2024-10-18 15:41:20|109386.9|109336.9|109397.5|109347.5|109398.6|109357.8|109382|109336.9|41
1729266090000|2024-10-18 15:41:30|109397.8|109347.8|109404.5|109354.5|109407.1|109357.1|109396.6|109346.6|32
1729266100000|2024-10-18 15:41:40|109404.2|109354.2|109404.2|109354.2|109405.7|109355.7|109403.1|109353.1|36
1729266110000|2024-10-18 15:41:50|109404.9|109354.9|109404|109354|109406.3|109356.3|109403.2|109353.2|16
1729266120000|2024-10-18 15:42:00|109403.8|109353.8|109406.4|109356.4|109406.4|109356.4|109402.1|109352.1|27
1729266130000|2024-10-18 15:42:10|109406.2|109356.2|109405|109355|109407.8|109369.3|109393.2|109351.7|45
1729266140000|2024-10-18 15:42:20|109404.8|109354.8|109407.3|109357.3|109407.4|109357.4|109404.3|109354.3|21
1729266150000|2024-10-18 15:42:30|109407.4|109357.4|109402.5|109352.5|109407.8|109357.8|109402.5|109352.5|39
1729266160000|2024-10-18 15:42:40|109402.6|109352.6|109411.3|109361.3|109411.7|109361.7|109402.6|109352.6|20
1729266170000|2024-10-18 15:42:50|109410.3|109360.3|109410.5|109360.5|109414.7|109364.7|109410.3|109360.3|19
1729266180000|2024-10-18 15:43:00|109410.7|109360.7|109410|109360|109411.7|109361.7|109408.5|109358.5|28
1729266190000|2024-10-18 15:43:10|109410.1|109360.1|109409.6|109359.6|109411.4|109361.4|109407.3|109357.3|21
1729266200000|2024-10-18 15:43:20|109410.2|109360.2|109410|109360|109410.4|109360.4|109408.9|109358.9|11
1729266210000|2024-10-18 15:43:30|109410.1|109360.1|109409.2|109359.2|109410.6|109360.6|109408.7|109358.7|23
1729266220000|2024-10-18 15:43:40|109409.3|109359.3|109406.9|109356.9|109409.9|109359.9|109405.7|109355.7|34
1729266230000|2024-10-18 15:43:50|109407.7|109357.7|109406|109356|109407.7|109357.7|109405.3|109355.3|17
1729266240000|2024-10-18 15:44:00|109405.9|109355.9|109407.2|109357.2|109407.7|109357.7|109405.9|109355.9|9
1729266250000|2024-10-18 15:44:10|109407.4|109357.4|109407.6|109357.6|109407.6|109357.6|109404.6|109354.6|20
1729266260000|2024-10-18 15:44:20|109407.5|109357.5|109409.2|109359.2|109409.4|109374.5|109394.4|109357.5|27
1729266270000|2024-10-18 15:44:30|109408.2|109358.2|109409.2|109359.2|109410.7|109360.7|109407.9|109357.9|15
1729266280000|2024-10-18 15:44:40|109409|109359|109403.4|109378.4|109409|109378.6|109396.6|109359|39
1729266290000|2024-10-18 15:44:50|109403.6|109378.6|109401.4|109376.4|109408|109383|109401.4|109376.4|50
1729266300000|2024-10-18 15:45:00|109403.2|109378.2|109407.3|109382.3|109407.3|109382.3|109401.8|109376.8|36
1729266310000|2024-10-18 15:45:10|109407.2|109382.2|109405.1|109380.1|109407.6|109382.6|109402.5|109377.5|61
1729266320000|2024-10-18 15:45:20|109404.2|109379.2|109406.3|109381.3|109406.6|109381.6|109403|109378|26
1729266330000|2024-10-18 15:45:30|109403.4|109378.4|109405.4|109380.4|109406.7|109381.7|109403.3|109378.3|17
1729266340000|2024-10-18 15:45:40|109405.5|109380.5|109404.2|109379.2|109406.8|109381.8|109404|109379|16
1729266350000|2024-10-18 15:45:50|109405.7|109380.7|109403.8|109378.8|109406.9|109381.9|109402.7|109377.7|44
1729266360000|2024-10-18 15:46:00|109402.5|109377.5|109402.7|109377.7|109406|109381|109401|109376|22
1729266370000|2024-10-18 15:46:10|109402.6|109377.6|109403.6|109378.6|109404.8|109379.8|109402.6|109377.6|19
1729266380000|2024-10-18 15:46:20|109404.6|109379.6|109405.2|109380.2|109407.6|109382.6|109403|109378|46
1729266390000|2024-10-18 15:46:30|109404.4|109379.4|109404.6|109379.6|109406.9|109381.9|109404|109379|15
1729266400000|2024-10-18 15:46:40|109403.8|109378.8|109403.1|109378.1|109406.3|109381.3|109403.1|109378.1|14
1729266410000|2024-10-18 15:46:50|109405|109380|109403.4|109378.4|109407.7|109382.7|109402.6|109377.6|17
1729266420000|2024-10-18 15:47:00|109403.9|109378.9|109404.7|109379.7|109405.5|109380.5|109403.9|109378.9|9
1729266430000|2024-10-18 15:47:10|109404.8|109379.8|109405.5|109380.5|109407.1|109382.1|109402.5|109377.5|26
1729266440000|2024-10-18 15:47:20|109407.6|109382.6|109405.8|109380.8|109407.7|109382.7|109399|109374|33
1729266450000|2024-10-18 15:47:30|109408.4|109383.4|109406.4|109381.4|109408.5|109383.5|109405.5|109380.5|41
1729266460000|2024-10-18 15:47:40|109406.3|109381.3|109398.6|109373.6|109406.6|109381.6|109398.6|109373.6|29
1729266470000|2024-10-18 15:47:50|109398.3|109373.3|109405.3|109380.3|109405.3|109380.3|109398.2|109373.2|23
1729266480000|2024-10-18 15:48:00|109404.8|109379.8|109391.7|109366.7|109406.4|109381.4|109390.3|109365.3|30
1729266490000|2024-10-18 15:48:10|109391.5|109366.5|109395.9|109370.9|109398|109373|109391.5|109366.5|18
1729266500000|2024-10-18 15:48:20|109394|109369|109393.5|109368.5|109395.7|109370.7|109393.5|109368.5|11
1729266510000|2024-10-18 15:48:30|109392.3|109367.3|109395.1|109370.1|109395.1|109370.1|109392.3|109367.3|9
1729266520000|2024-10-18 15:48:40|109393.6|109368.6|109394.1|109369.1|109394.4|109369.4|109393.3|109368.3|15
1729266530000|2024-10-18 15:48:50|109393.9|109368.9|109394.9|109369.9|109395.1|109370.1|109393.1|109368.1|19
1729266540000|2024-10-18 15:49:00|109394.7|109369.7|109394.2|109369.2|109395.4|109370.4|109393|109368|14
1729266550000|2024-10-18 15:49:10|109394.1|109369.1|109393.8|109368.8|109394.3|109369.3|109393.1|109368.1|10
1729266560000|2024-10-18 15:49:20|109394.2|109369.2|109391.1|109366.1|109394.2|109369.2|109391.1|109366.1|18
1729266570000|2024-10-18 15:49:30|109391|109366|109379.7|109354.7|109391.4|109366.4|109375.6|109350.6|29
1729266580000|2024-10-18 15:49:40|109380.8|109355.8|109387.2|109362.2|109387.2|109362.2|109379.9|109354.9|19
1729266590000|2024-10-18 15:49:50|109386.3|109361.3|109386.9|109361.9|109387|109362|109383.3|109358.3|16
1729266600000|2024-10-18 15:50:00|109386|109361|109390.1|109365.1|109390.2|109365.2|109386|109361|21
1729266610000|2024-10-18 15:50:10|109390.9|109365.9|109392.1|109367.1|109392.5|109367.5|109390.1|109365.1|16
1729266620000|2024-10-18 15:50:20|109392.2|109367.2|109391.4|109366.4|109392.7|109367.7|109390.6|109365.6|14
1729266630000|2024-10-18 15:50:30|109392.5|109367.5|109393|109368|109395.5|109370.5|109391|109366|27
1729266640000|2024-10-18 15:50:40|109393.2|109368.2|109395.3|109370.3|109396.8|109371.8|109392.3|109367.3|23
1729266650000|2024-10-18 15:50:50|109395.2|109370.2|109395.2|109370.2|109396.5|109371.5|109392.9|109367.9|22
1729266660000|2024-10-18 15:51:00|109395.3|109370.3|109393.9|109368.9|109395.5|109370.5|109392|109367|22
1729266670000|2024-10-18 15:51:10|109393.7|109368.7|109393.7|109368.7|109396.4|109371.4|109393|109368|21
1729266680000|2024-10-18 15:51:20|109394.5|109369.5|109394.4|109369.4|109396.1|109371.1|109393.1|109368.1|33
1729266690000|2024-10-18 15:51:30|109394.1|109369.1|109384.8|109359.8|109394.1|109369.1|109384.8|109359.8|32
1729266700000|2024-10-18 15:51:40|109385.3|109360.3|109382|109357|109386.2|109361.2|109378.1|109353.1|21
1729266710000|2024-10-18 15:51:50|109380.4|109355.4|109363.9|109338.9|109383|109358|109359.4|109334.4|38
1729266720000|2024-10-18 15:52:00|109364|109339|109363.6|109338.6|109364|109339|109363.6|109338.6|3
1729266730000|2024-10-18 15:52:10|109362.9|109337.9|109362.8|109337.8|109362.9|109337.9|109362.8|109337.8|2
1729266740000|2024-10-18 15:52:20|109362.9|109337.9|109364.6|109339.6|109364.6|109339.6|109362.9|109337.9|7
1729266750000|2024-10-18 15:52:30|109364.2|109339.2|109357.4|109332.4|109364.2|109339.2|109357.2|109332.2|14
1729266760000|2024-10-18 15:52:40|109358.7|109333.7|109356.9|109331.9|109360.5|109335.5|109356|109331|17
1729266770000|2024-10-18 15:52:50|109356.6|109331.6|109373.7|109348.7|109373.7|109348.7|109356.2|109331.2|42
1729266780000|2024-10-18 15:53:00|109374.1|109349.1|109359.4|109334.4|109375|109350|109358|109333|42
1729266790000|2024-10-18 15:53:10|109360.2|109335.2|109356.9|109331.9|109361.8|109336.8|109356.1|109331.1|21
1729266800000|2024-10-18 15:53:20|109360|109335|109376|109351|109383.7|109358.7|109360|109335|29
1729266810000|2024-10-18 15:53:30|109377.4|109352.4|109379.1|109354.1|109380|109355|109376.7|109351.7|20
1729266820000|2024-10-18 15:53:40|109378.4|109353.4|109380.1|109355.1|109380.9|109355.9|109377.1|109352.1|15
1729266830000|2024-10-18 15:53:50|109379.8|109354.8|109377.1|109352.1|109380.3|109355.3|109377|109352|16
1729266840000|2024-10-18 15:54:00|109377.4|109352.4|109379.1|109354.1|109379.4|109354.4|109377|109352|17
1729266850000|2024-10-18 15:54:10|109378.7|109353.7|109378.4|109353.4|109379.8|109354.8|109376.6|109351.6|19
1729266860000|2024-10-18 15:54:20|109378.3|109353.3|109380.5|109355.5|109382.9|109357.9|109378.3|109353.3|14
1729266870000|2024-10-18 15:54:30|109381|109356|109379.5|109354.5|109381|109356|109379|109354|17
1729266880000|2024-10-18 15:54:40|109379.6|109354.6|109379.8|109354.8|109379.9|109354.9|109379.2|109354.2|16
1729266890000|2024-10-18 15:54:50|109379.6|109354.6|109378.6|109353.6|109379.9|109354.9|109378.6|109353.6|20
1729266900000|2024-10-18 15:55:00|109379|109354|109386.9|109361.9|109389.5|109364.5|109379|109354|37
1729266910000|2024-10-18 15:55:10|109386.5|109361.5|109391.2|109366.2|109391.2|109366.2|109386.5|109361.5|22
1729266920000|2024-10-18 15:55:20|109390.5|109365.5|109387.8|109362.8|109391.2|109366.2|109386.7|109361.7|30
1729266930000|2024-10-18 15:55:30|109387.6|109362.6|109387.5|109362.5|109388.2|109363.2|109387.5|109362.5|14
1729266940000|2024-10-18 15:55:40|109387.8|109362.8|109387.2|109362.2|109387.8|109362.8|109386.9|109361.9|10
1729266950000|2024-10-18 15:55:50|109386.9|109361.9|109384.7|109359.7|109387.9|109362.9|109384.7|109359.7|12
1729266960000|2024-10-18 15:56:00|109384.8|109359.8|109385.9|109360.9|109386.3|109361.3|109384.2|109359.2|12
1729266970000|2024-10-18 15:56:10|109386|109361|109389.6|109364.6|109391.9|109366.9|109385.2|109360.2|14
1729266980000|2024-10-18 15:56:20|109390|109365|109393.6|109368.6|109396.1|109371.1|109389.4|109364.4|27
1729266990000|2024-10-18 15:56:30|109394.1|109369.1|109392.3|109367.3|109395.9|109370.9|109392.1|109367.1|13
1729267000000|2024-10-18 15:56:40|109392.1|109367.1|109390.4|109365.4|109392.1|109367.1|109388|109363|18
1729267010000|2024-10-18 15:56:50|109389.1|109364.1|109383.5|109358.5|109389.1|109364.1|109382.5|109357.5|20
1729267020000|2024-10-18 15:57:00|109383.3|109358.3|109389.5|109364.5|109392.3|109367.3|109379.7|109354.7|36
1729267030000|2024-10-18 15:57:10|109388.1|109363.1|109393.1|109368.1|109393.7|109368.7|109386.7|109361.7|20
1729267040000|2024-10-18 15:57:20|109393.5|109368.5|109391.1|109366.1|109393.5|109368.5|109391.1|109366.1|22
1729267050000|2024-10-18 15:57:30|109393.2|109368.2|109397.8|109372.8|109397.8|109372.8|109392|109367|13
1729267060000|2024-10-18 15:57:40|109397.7|109372.7|109398.1|109373.1|109398.1|109373.1|109397.7|109372.7|2
1729267070000|2024-10-18 15:57:50|109397.3|109372.3|109403.1|109378.1|109404.1|109379.1|109397.3|109372.3|17
1729267080000|2024-10-18 15:58:00|109402.7|109377.7|109394|109369|109403.7|109378.7|109392.4|109367.4|24
1729267090000|2024-10-18 15:58:10|109393.9|109368.9|109405.2|109380.2|109405.2|109380.2|109391.4|109366.4|24
1729267100000|2024-10-18 15:58:20|109407|109382|109406.9|109381.9|109408.3|109383.3|109406.4|109381.4|14
1729267110000|2024-10-18 15:58:30|109406.6|109381.6|109402.4|109377.4|109406.9|109381.9|109402.4|109377.4|9
1729267120000|2024-10-18 15:58:40|109403.1|109378.1|109406.1|109381.1|109408.2|109383.2|109403.1|109378.1|19
1729267130000|2024-10-18 15:58:50|109406.3|109381.3|109407.5|109382.5|109408.4|109383.4|109405.4|109380.4|20
1729267140000|2024-10-18 15:59:00|109408.3|109383.3|109408.1|109383.1|109409.7|109384.7|109408|109383|21
1729267150000|2024-10-18 15:59:10|109408|109383|109405.8|109380.8|109408.3|109383.3|109405.2|109380.2|10
1729267160000|2024-10-18 15:59:20|109405.7|109380.7|109404.5|109379.5|109405.7|109380.7|109404.5|109379.5|10
1729267170000|2024-10-18 15:59:30|109404.4|109379.4|109404.5|109379.5|109404.5|109379.5|109404.2|109379.2|5
1729267180000|2024-10-18 15:59:40|109404.8|109379.8|109404.4|109379.4|109408.6|109383.6|109404.4|109379.4|20
1729267190000|2024-10-18 15:59:50|109404.5|109379.5|109405.7|109380.7|109406.1|109381.1|109404.5|109379.5|9
1729267200000|2024-10-18 16:00:00|109405.8|109380.8|109409.4|109384.4|109410.6|109385.6|109402.5|109377.5|30
1729267210000|2024-10-18 16:00:10|109409|109384|109404.4|109379.4|109409.5|109384.5|109404.3|109379.3|21
1729267220000|2024-10-18 16:00:20|109405|109380|109404.4|109379.4|109405.5|109380.5|109402.2|109377.2|18
1729267230000|2024-10-18 16:00:30|109404|109379|109405.2|109380.2|109405.8|109380.8|109403.6|109378.6|21
1729267240000|2024-10-18 16:00:40|109405|109380|109404.2|109379.2|109405.5|109380.5|109404.2|109379.2|18
1729267250000|2024-10-18 16:00:50|109404.5|109379.5|109404.8|109379.8|109405.6|109380.6|109404.1|109379.1|21
1729267260000|2024-10-18 16:01:00|109405.5|109380.5|109408.8|109383.8|109409.3|109384.3|109401.6|109376.6|25
1729267270000|2024-10-18 16:01:10|109408.2|109383.2|109406.3|109381.3|109408.6|109383.6|109403.3|109378.3|35
1729267280000|2024-10-18 16:01:20|109406.2|109381.2|109404.4|109379.4|109406.2|109381.2|109403.7|109378.7|21
1729267290000|2024-10-18 16:01:30|109404.2|109379.2|109406.5|109381.5|109406.7|109381.7|109403.7|109378.7|33
1729267300000|2024-10-18 16:01:40|109405.7|109380.7|109406.8|109381.8|109406.8|109381.8|109405.3|109380.3|15
1729267310000|2024-10-18 16:01:50|109406.9|109381.9|109407.1|109382.1|109409.1|109384.1|109406.2|109381.2|17
1729267320000|2024-10-18 16:02:00|109407.3|109382.3|109406.6|109381.6|109407.8|109382.8|109406.6|109381.6|8
1729267330000|2024-10-18 16:02:10|109407.4|109382.4|109408.3|109383.3|109409.3|109384.3|109407.2|109382.2|26
1729267340000|2024-10-18 16:02:20|109407.7|109382.7|109408.2|109383.2|109409.3|109384.3|109407.3|109382.3|32
1729267350000|2024-10-18 16:02:30|109408.5|109383.5|109408.4|109383.4|109408.8|109383.8|109407.5|109382.5|19
1729267360000|2024-10-18 16:02:40|109407.6|109382.6|109408.3|109383.3|109408.7|109383.7|109406.2|109381.2|21
1729267370000|2024-10-18 16:02:50|109408.4|109383.4|109407.6|109382.6|109408.8|109383.8|109407|109382|28
1729267380000|2024-10-18 16:03:00|109408.7|109383.7|109410|109385|109410.6|109385.6|109407.8|109382.8|24
1729267390000|2024-10-18 16:03:10|109409.5|109384.5|109407.7|109382.7|109410.1|109385.1|109407.7|109382.7|14
1729267400000|2024-10-18 16:03:20|109405.2|109380.2|109406.6|109381.6|109407.1|109382.1|109405.2|109380.2|13
1729267410000|2024-10-18 16:03:30|109406|109381|109407.7|109382.7|109409.4|109384.4|109406|109381|16
1729267420000|2024-10-18 16:03:40|109407.8|109382.8|109405.8|109380.8|109407.8|109382.8|109403|109378|22
1729267430000|2024-10-18 16:03:50|109405.2|109380.2|109402.5|109377.5|109405.2|109380.2|109400.9|109375.9|15
1729267440000|2024-10-18 16:04:00|109401.7|109376.7|109399.3|109374.3|109402.2|109377.2|109397.4|109372.4|19
1729267450000|2024-10-18 16:04:10|109398.8|109373.8|109398.6|109373.6|109400.9|109375.9|109396.6|109371.6|27
1729267460000|2024-10-18 16:04:20|109399|109374|109396.9|109371.9|109401.6|109376.6|109396.8|109371.8|27
1729267470000|2024-10-18 16:04:30|109396.3|109371.3|109396.7|109371.7|109397.2|109372.2|109396.2|109371.2|10
1729267480000|2024-10-18 16:04:40|109397.3|109372.3|109397.8|109372.8|109398.2|109373.2|109396.4|109371.4|15
1729267490000|2024-10-18 16:04:50|109398.1|109373.1|109398.7|109373.7|109399.2|109374.2|109397.8|109372.8|21
1729267500000|2024-10-18 16:05:00|109399.2|109374.2|109413.8|109388.8|109416.7|109391.7|109398.6|109373.6|15
1729267510000|2024-10-18 16:05:10|109413.5|109388.5|109414.3|109389.3|109414.3|109389.3|109413.3|109388.3|8
1729267520000|2024-10-18 16:05:20|109414|109389|109409.2|109384.2|109414|109389|109408.2|109383.2|20
1729267530000|2024-10-18 16:05:30|109409.8|109384.8|109402.3|109377.3|109409.8|109384.8|109401.3|109376.3|17
1729267540000|2024-10-18 16:05:40|109402.1|109377.1|109400|109375|109402.9|109377.9|109400|109375|22
1729267550000|2024-10-18 16:05:50|109400.3|109375.3|109409.1|109359.1|109415.2|109382.2|109395.6|109357.6|34
1729267560000|2024-10-18 16:06:00|109408.6|109358.6|109391.9|109341.9|109409|109359|109389|109339|50
1729267570000|2024-10-18 16:06:10|109392.2|109342.2|109391.2|109341.2|109393|109343|109389.5|109339.5|21
1729267580000|2024-10-18 16:06:20|109390.3|109340.3|109374.2|109349.2|109390.3|109349.9|109369.4|109339.3|23
1729267590000|2024-10-18 16:06:30|109374.1|109349.1|109390.5|109340.5|109392|109354.7|109373.2|109340.5|23
1729267600000|2024-10-18 16:06:40|109391.3|109341.3|109390.8|109340.8|109394.9|109344.9|109390.8|109340.8|27
1729267610000|2024-10-18 16:06:50|109390.5|109340.5|109390.5|109340.5|109391.6|109341.6|109386.4|109336.4|34
1729267620000|2024-10-18 16:07:00|109389.9|109339.9|109388|109338|109391.8|109341.8|109387.2|109337.2|21
1729267630000|2024-10-18 16:07:10|109387|109337|109386.7|109336.7|109389|109339|109386.7|109336.7|11
1729267640000|2024-10-18 16:07:20|109387.3|109337.3|109387.3|109337.3|109387.5|109337.5|109386.1|109336.1|6
1729267650000|2024-10-18 16:07:30|109386.5|109336.5|109374.6|109324.6|109386.5|109336.5|109354.6|109316.2|57
1729267660000|2024-10-18 16:07:40|109372.7|109322.7|109366.3|109316.3|109378.5|109333.2|109354.7|109316.3|76
1729267670000|2024-10-18 16:07:50|109366.1|109316.1|109364.1|109314.1|109366.9|109316.9|109364.1|109314.1|14
1729267680000|2024-10-18 16:08:00|109363.2|109313.2|109370|109320|109372.8|109322.8|109363|109313|18
1729267690000|2024-10-18 16:08:10|109369.2|109319.2|109366.7|109316.7|109372.6|109322.6|109366|109316|54
1729267700000|2024-10-18 16:08:20|109366.2|109316.2|109355|109305|109370|109320|109355|109305|31
1729267710000|2024-10-18 16:08:30|109354.9|109304.9|109354.5|109304.5|109355.5|109305.5|109354|109304|13
1729267720000|2024-10-18 16:08:40|109354.4|109304.4|109351.9|109301.9|109354.4|109304.4|109351.9|109301.9|11
1729267730000|2024-10-18 16:08:50|109351|109301|109349.7|109299.7|109352|109302|109345.3|109295.3|29
1729267740000|2024-10-18 16:09:00|109349.3|109299.3|109350.4|109300.4|109354.6|109316.1|109334.1|109297|71
1729267750000|2024-10-18 16:09:10|109350.7|109300.7|109351|109301|109352.9|109302.9|109344.2|109294.2|73
1729267760000|2024-10-18 16:09:20|109350.5|109300.5|109349.3|109299.3|109352.2|109302.2|109345.5|109295.5|77
1729267770000|2024-10-18 16:09:30|109348|109298|109347.8|109297.8|109354.1|109304.1|109346.4|109296.4|73
1729267780000|2024-10-18 16:09:40|109348.6|109298.6|109351.2|109301.2|109354.9|109304.9|109345.1|109295.1|67
1729267790000|2024-10-18 16:09:50|109349.1|109299.1|109346.5|109296.5|109351.9|109301.9|109346.1|109296.1|53
1729267800000|2024-10-18 16:10:00|109345.7|109295.7|109351.7|109301.7|109358.7|109308.7|109345.7|109295.7|58
1729267810000|2024-10-18 16:10:10|109352|109302|109358|109308|109361.7|109323.7|109342.2|109302|39
1729267820000|2024-10-18 16:10:20|109357.8|109307.8|109362|109312|109363.8|109328.7|109349.2|109307.1|44
1729267830000|2024-10-18 16:10:30|109361|109311|109364|109314|109366.1|109316.1|109357.1|109307.1|40
1729267840000|2024-10-18 16:10:40|109362.2|109312.2|109361|109311|109363.8|109313.8|109355.4|109305.4|55
1729267850000|2024-10-18 16:10:50|109360.5|109310.5|109356.7|109306.7|109362.4|109312.4|109355|109305|51
1729267860000|2024-10-18 16:11:00|109357.9|109307.9|109331.6|109306.6|109364.7|109314.7|109328.8|109297.4|51
1729267870000|2024-10-18 16:11:10|109331|109306|109335|109285|109347.3|109307.9|109324.1|109283.8|25
1729267880000|2024-10-18 16:11:20|109335.3|109285.3|109311.7|109286.7|109335.3|109291.4|109311.7|109278.5|26
1729267890000|2024-10-18 16:11:30|109311.8|109286.8|109340.9|109290.9|109343.4|109293.4|109310.4|109285.4|29
1729267900000|2024-10-18 16:11:40|109340.8|109290.8|109354.2|109304.2|109355.2|109318.8|109336.3|109290.8|44
1729267910000|2024-10-18 16:11:50|109354.6|109304.6|109350.8|109300.8|109356.6|109306.6|109349.6|109299.6|14
1729267920000|2024-10-18 16:12:00|109350.6|109300.6|109342.2|109292.2|109351.2|109304.3|109329.3|109288.2|41
1729267930000|2024-10-18 16:12:10|109342.4|109292.4|109330.5|109305.5|109342.4|109306.9|109324.4|109291.1|24
1729267940000|2024-10-18 16:12:20|109330.6|109305.6|109333.8|109308.8|109345.9|109308.8|109329.9|109294.1|16
1729267950000|2024-10-18 16:12:30|109333.6|109308.6|109343.7|109293.7|109347.2|109308.6|109333.1|109293.7|12
1729267960000|2024-10-18 16:12:40|109345.8|109295.8|109346.4|109296.4|109353.7|109303.7|109345.4|109295.4|29
1729267970000|2024-10-18 16:12:50|109346.3|109296.3|109327.9|109277.9|109346.8|109296.8|109308|109276.5|36
1729267980000|2024-10-18 16:13:00|109320.8|109270.8|109322.2|109272.2|109330.9|109280.9|109319.4|109269.4|46
1729267990000|2024-10-18 16:13:10|109322.1|109272.1|109318.8|109268.8|109322.1|109272.1|109317.5|109267.5|14
1729268000000|2024-10-18 16:13:20|109318.4|109268.4|109320.9|109270.9|109321|109271|109315.2|109265.2|20
1729268010000|2024-10-18 16:13:30|109320.3|109270.3|109321.6|109271.6|109323.7|109273.7|109320.2|109270.2|28
1729268020000|2024-10-18 16:13:40|109321.4|109271.4|109325.5|109275.5|109326.5|109276.5|109321.4|109271.4|18
1729268030000|2024-10-18 16:13:50|109324.3|109274.3|109315.3|109290.3|109325.7|109290.7|109311.8|109274.3|17
1729268040000|2024-10-18 16:14:00|109314.4|109289.4|109313.1|109288.1|109315.5|109290.5|109312.8|109287.8|20
1729268050000|2024-10-18 16:14:10|109315.3|109290.3|109321.8|109271.8|109326.6|109291.8|109314.6|109270.3|30
1729268060000|2024-10-18 16:14:20|109319.8|109269.8|109324.2|109274.2|109329.4|109279.4|109319.8|109269.8|48
1729268070000|2024-10-18 16:14:30|109324.5|109274.5|109314.8|109289.8|109324.5|109290.3|109312.7|109274.5|17
1729268080000|2024-10-18 16:14:40|109314.5|109289.5|109314.1|109289.1|109314.9|109289.9|109313.8|109288.8|7
1729268090000|2024-10-18 16:14:50|109313.9|109288.9|109339.9|109289.9|109340.3|109296.4|109313.4|109283.7|37
1729268100000|2024-10-18 16:15:00|109342.6|109292.6|109337.4|109287.4|109343|109293|109335|109285|26
1729268110000|2024-10-18 16:15:10|109338|109288|109338.8|109288.8|109338.9|109288.9|109336.9|109286.9|27
1729268120000|2024-10-18 16:15:20|109338.6|109288.6|109296.3|109271.3|109339|109289|109296.3|109263.8|20
1729268130000|2024-10-18 16:15:30|109297.5|109272.5|109294.5|109269.5|109299.7|109274.7|109294.5|109269.5|13
1729268140000|2024-10-18 16:15:40|109295.1|109270.1|109276.1|109251.1|109295.2|109270.2|109275|109250|20
1729268150000|2024-10-18 16:15:50|109272.7|109247.7|109297.1|109247.1|109299.9|109249.9|109267.5|109232.3|41
1729268160000|2024-10-18 16:16:00|109296.7|109246.7|109285.2|109235.2|109296.7|109246.7|109285|109235|21
1729268170000|2024-10-18 16:16:10|109285.7|109235.7|109285.8|109235.8|109287.4|109237.4|109283.4|109233.4|27
1729268180000|2024-10-18 16:16:20|109285.7|109235.7|109281.5|109231.5|109288.7|109238.7|109281.5|109231.5|30
1729268190000|2024-10-18 16:16:30|109281.8|109231.8|109282.2|109232.2|109284.1|109234.1|109281.2|109231.2|28
1729268200000|2024-10-18 16:16:40|109281.6|109231.6|109281.1|109231.1|109283.1|109233.1|109279.9|109229.9|30
1729268210000|2024-10-18 16:16:50|109281|109231|109279.4|109229.4|109281.2|109231.2|109278.9|109228.9|16
1729268220000|2024-10-18 16:17:00|109278.2|109228.2|109277.9|109227.9|109278.5|109228.5|109277.8|109227.8|7
1729268230000|2024-10-18 16:17:10|109276.7|109226.7|109273.4|109223.4|109276.7|109226.7|109273.1|109223.1|15
1729268240000|2024-10-18 16:17:20|109273.6|109223.6|109273.5|109223.5|109275.8|109225.8|109273.5|109223.5|23
1729268250000|2024-10-18 16:17:30|109273.6|109223.6|109272.5|109222.5|109273.6|109223.6|109271.8|109221.8|13
1729268260000|2024-10-18 16:17:40|109271.9|109221.9|109248|109223|109271.9|109231.5|109247.8|109221.6|31
1729268270000|2024-10-18 16:17:50|109248.6|109223.6|109243.7|109218.7|109249.1|109224.1|109242.8|109217.8|13
1729268280000|2024-10-18 16:18:00|109243.8|109218.8|109247.7|109222.7|109258.6|109233.6|109243.8|109218.8|31
1729268290000|2024-10-18 16:18:10|109248.5|109223.5|109248.6|109223.6|109250|109225|109247.8|109222.8|37
1729268300000|2024-10-18 16:18:20|109247.9|109222.9|109248.5|109223.5|109250.4|109225.4|109244.6|109219.6|37
1729268310000|2024-10-18 16:18:30|109248.3|109223.3|109235.6|109210.6|109250.4|109225.4|109235.6|109210.6|26
1729268320000|2024-10-18 16:18:40|109238.2|109213.2|109237.5|109212.5|109242.3|109217.3|109231.2|109206.2|44
1729268330000|2024-10-18 16:18:50|109237.3|109212.3|109235.9|109210.9|109237.3|109212.3|109231.4|109206.4|13
1729268340000|2024-10-18 16:19:00|109236.3|109211.3|109239|109214|109240.5|109215.5|109236.3|109211.3|20
1729268350000|2024-10-18 16:19:10|109238.5|109213.5|109243.6|109218.6|109244.4|109219.4|109238.5|109213.5|12
1729268360000|2024-10-18 16:19:20|109243.7|109218.7|109244.6|109219.6|109244.6|109219.6|109243.4|109218.4|6
1729268370000|2024-10-18 16:19:30|109244.7|109219.7|109248.9|109223.9|109248.9|109223.9|109244.7|109219.7|13
1729268380000|2024-10-18 16:19:40|109249.4|109224.4|109265.5|109240.5|109267.2|109242.2|109249|109224|20
1729268390000|2024-10-18 16:19:50|109265.6|109240.6|109265.7|109240.7|109265.7|109240.7|109265.4|109240.4|6
1729268400000|2024-10-18 16:20:00|109266.4|109241.4|109266.3|109241.3|109268.2|109243.2|109265.8|109240.8|16
1729268410000|2024-10-18 16:20:10|109265.9|109240.9|109266.3|109241.3|109266.3|109241.3|109264.7|109239.7|10
1729268420000|2024-10-18 16:20:20|109266.8|109241.8|109263.9|109238.9|109267|109242|109263.9|109238.9|23
1729268430000|2024-10-18 16:20:30|109263.3|109238.3|109261.1|109236.1|109264.8|109239.8|109257.4|109232.4|27
1729268440000|2024-10-18 16:20:40|109260.4|109235.4|109264.8|109239.8|109269.9|109244.9|109260.4|109235.4|45
1729268450000|2024-10-18 16:20:50|109265.4|109240.4|109253.1|109228.1|109266.3|109241.3|109251.7|109226.7|48
1729268460000|2024-10-18 16:21:00|109252.8|109227.8|109249|109224|109253.7|109228.7|109246.8|109221.8|23
1729268470000|2024-10-18 16:21:10|109249.1|109224.1|109254.9|109229.9|109254.9|109229.9|109248|109223|6
1729268480000|2024-10-18 16:21:20|109254.5|109229.5|109238.3|109213.3|109257.2|109232.2|109237|109212|41
1729268490000|2024-10-18 16:21:30|109239.9|109214.9|109241.4|109216.4|109241.4|109216.4|109237.2|109212.2|25
1729268500000|2024-10-18 16:21:40|109239.8|109214.8|109239.9|109214.9|109242.1|109217.1|109239.8|109214.8|37
1729268510000|2024-10-18 16:21:50|109239.6|109214.6|109236.6|109211.6|109240|109215|109236.4|109211.4|14
1729268520000|2024-10-18 16:22:00|109236.3|109211.3|109231.7|109206.7|109236.8|109211.8|109231.7|109206.7|31
1729268530000|2024-10-18 16:22:10|109231.8|109206.8|109232.4|109207.4|109232.8|109207.8|109228.4|109203.4|17
1729268540000|2024-10-18 16:22:20|109233|109208|109237|109212|109240.8|109215.8|109233|109208|46
1729268550000|2024-10-18 16:22:30|109239.4|109214.4|109239.2|109214.2|109242.6|109217.6|109238.4|109213.4|36
1729268560000|2024-10-18 16:22:40|109239.4|109214.4|109239.7|109214.7|109241.7|109216.7|109238.2|109213.2|27
1729268570000|2024-10-18 16:22:50|109240|109215|109231.3|109206.3|109243.6|109218.6|109231.2|109206.2|36
1729268580000|2024-10-18 16:23:00|109230.8|109205.8|109231.1|109206.1|109231.8|109206.8|109228.2|109203.2|24
1729268590000|2024-10-18 16:23:10|109230.8|109205.8|109231.4|109206.4|109231.4|109206.4|109230.7|109205.7|7
1729268600000|2024-10-18 16:23:20|109231.2|109206.2|109231|109206|109231.2|109206.2|109230.9|109205.9|4
1729268610000|2024-10-18 16:23:30|109231.2|109206.2|109231.2|109206.2|109231.4|109206.4|109231.2|109206.2|3
1729268620000|2024-10-18 16:23:40|109231.8|109206.8|109230.7|109205.7|109232.7|109207.7|109230|109205|9
1729268630000|2024-10-18 16:23:50|109230.8|109205.8|109234.3|109209.3|109235.1|109210.1|109228.5|109203.5|14
1729268640000|2024-10-18 16:24:00|109234|109209|109234.9|109209.9|109236.7|109211.7|109233.8|109208.8|10
1729268650000|2024-10-18 16:24:10|109235.3|109210.3|109230.1|109205.1|109235.8|109210.8|109224.1|109199.1|36
1729268660000|2024-10-18 16:24:20|109229.4|109204.4|109224.5|109199.5|109229.4|109204.4|109224.1|109199.1|30
1729268670000|2024-10-18 16:24:30|109225.2|109200.2|109216.5|109191.5|109225.2|109200.2|109216.5|109191.5|14
1729268680000|2024-10-18 16:24:40|109216.6|109191.6|109216.4|109191.4|109217.6|109192.6|109216.4|109191.4|12
1729268690000|2024-10-18 16:24:50|109216.2|109191.2|109214.9|109189.9|109217.3|109192.3|109214.2|109189.2|21
1729268700000|2024-10-18 16:25:00|109215.2|109190.2|109221.8|109196.8|109222.9|109197.9|109215.2|109190.2|23
1729268710000|2024-10-18 16:25:10|109222.2|109197.2|109221.2|109196.2|109222.2|109197.2|109221.1|109196.1|6
1729268720000|2024-10-18 16:25:20|109219.4|109194.4|109212.9|109187.9|109219.4|109194.4|109212.7|109187.7|10
1729268730000|2024-10-18 16:25:30|109212.6|109187.6|109213.3|109188.3|109213.3|109188.3|109212.4|109187.4|9
1729268740000|2024-10-18 16:25:40|109212.6|109187.6|109208.2|109183.2|109213.1|109188.1|109208.2|109183.2|9
1729268750000|2024-10-18 16:25:50|109208.8|109183.8|109210|109185|109210.2|109185.2|109208.8|109183.8|7
1729268760000|2024-10-18 16:26:00|109210.6|109185.6|109208.1|109183.1|109210.6|109185.6|109208|109183|10
1729268770000|2024-10-18 16:26:10|109211.1|109186.1|109212|109187|109212|109187|109211|109186|8
1729268780000|2024-10-18 16:26:20|109212.5|109187.5|109209.8|109184.8|109212.5|109187.5|109209.7|109184.7|8
1729268790000|2024-10-18 16:26:30|109209.3|109184.3|109206.3|109181.3|109209.3|109184.3|109202.7|109177.7|17
1729268800000|2024-10-18 16:26:40|109205.6|109180.6|109205.5|109180.5|109206.2|109181.2|109202.6|109177.6|15
1729268810000|2024-10-18 16:26:50|109205.7|109180.7|109204.9|109179.9|109206.1|109181.1|109204.6|109179.6|12
1729268820000|2024-10-18 16:27:00|109205|109180|109201.4|109176.4|109205|109180|109200.1|109175.1|8
1729268830000|2024-10-18 16:27:10|109202.7|109177.7|109202.8|109177.8|109204.7|109179.7|109202.5|109177.5|10
1729268840000|2024-10-18 16:27:20|109202.7|109177.7|109201.7|109176.7|109202.8|109177.8|109201.7|109176.7|11
1729268850000|2024-10-18 16:27:30|109201.8|109176.8|109203|109178|109203.4|109178.4|109201.8|109176.8|15
1729268860000|2024-10-18 16:27:40|109202.2|109177.2|109202.3|109177.3|109203.1|109178.1|109201.5|109176.5|14
1729268870000|2024-10-18 16:27:50|109202.5|109177.5|109202.4|109177.4|109203|109178|109202.1|109177.1|9
1729268880000|2024-10-18 16:28:00|109203.4|109178.4|109198|109173|109203.4|109178.4|109197|109172|24
1729268890000|2024-10-18 16:28:10|109197.9|109172.9|109198.6|109173.6|109201.7|109176.7|109197.9|109172.9|18
1729268900000|2024-10-18 16:28:20|109198.9|109173.9|109198.5|109173.5|109199.2|109174.2|109197.8|109172.8|14
1729268910000|2024-10-18 16:28:30|109198.1|109173.1|109198.2|109173.2|109198.6|109173.6|109198|109173|9
1729268920000|2024-10-18 16:28:40|109199.5|109174.5|109196.9|109171.9|109199.5|109174.5|109196.3|109171.3|11
1729268930000|2024-10-18 16:28:50|109196.5|109171.5|109198.6|109173.6|109202.1|109177.1|109196.5|109171.5|17
1729268940000|2024-10-18 16:29:00|109198.9|109173.9|109203.3|109178.3|109203.3|109178.3|109198.9|109173.9|19
1729268950000|2024-10-18 16:29:10|109203.4|109178.4|109198.2|109173.2|109203.4|109178.4|109198.2|109173.2|23
1729268960000|2024-10-18 16:29:20|109198.6|109173.6|109200.2|109175.2|109200.7|109175.7|109198.6|109173.6|17
1729268970000|2024-10-18 16:29:30|109199.6|109174.6|109201.5|109176.5|109202.2|109177.2|109199.3|109174.3|22
1729268980000|2024-10-18 16:29:40|109201.7|109176.7|109192.6|109167.6|109202.2|109177.2|109192.1|109167.1|23
1729268990000|2024-10-18 16:29:50|109193.1|109168.1|109182.4|109157.4|109193.1|109168.1|109182.4|109157.4|22
1729269000000|2024-10-18 16:30:00|109181.9|109156.9|109186.7|109161.7|109188|109163|109179.4|109154.4|25
1729269010000|2024-10-18 16:30:10|109186|109161|109191.3|109166.3|109194.7|109169.7|109185.6|109160.6|35
1729269020000|2024-10-18 16:30:20|109193|109168|109191.4|109166.4|109194|109169|109189.4|109164.4|23
1729269030000|2024-10-18 16:30:30|109192.1|109167.1|109191|109166|109192.1|109167.1|109189|109164|10
1729269040000|2024-10-18 16:30:40|109190.9|109165.9|109199.7|109174.7|109201.8|109176.8|109190.9|109165.9|37
1729269050000|2024-10-18 16:30:50|109200|109175|109229.9|109204.9|109230.5|109205.5|109200|109175|31
1729269060000|2024-10-18 16:31:00|109230.1|109205.1|109225.7|109200.7|109230.2|109205.2|109223|109198|14
1729269070000|2024-10-18 16:31:10|109222.7|109197.7|109226.1|109201.1|109229|109204|109222.7|109197.7|24
1729269080000|2024-10-18 16:31:20|109227.1|109202.1|109227.4|109202.4|109228.5|109203.5|109226.1|109201.1|12
1729269090000|2024-10-18 16:31:30|109228.4|109203.4|109228.7|109203.7|109231.7|109206.7|109226.5|109201.5|52
1729269100000|2024-10-18 16:31:40|109229.1|109204.1|109229.5|109204.5|109232.5|109207.5|109227.6|109202.6|36
1729269110000|2024-10-18 16:31:50|109230.4|109205.4|109229.9|109204.9|109231.9|109206.9|109228.6|109203.6|55
1729269120000|2024-10-18 16:32:00|109230.2|109205.2|109230.7|109205.7|109231.3|109206.3|109228.6|109203.6|25
1729269130000|2024-10-18 16:32:10|109230.8|109205.8|109239.3|109214.3|109239.9|109214.9|109226.5|109201.5|38
1729269140000|2024-10-18 16:32:20|109239.7|109214.7|109252.7|109227.7|109252.7|109227.7|109238.7|109213.7|26
1729269150000|2024-10-18 16:32:30|109252.2|109227.2|109251.5|109226.5|109255.3|109230.3|109251.4|109226.4|22
1729269160000|2024-10-18 16:32:40|109250.9|109225.9|109281.3|109256.3|109281.6|109256.6|109250.4|109225.4|35
1729269170000|2024-10-18 16:32:50|109281.6|109256.6|109282.9|109257.9|109283.7|109258.7|109281.4|109256.4|14
1729269180000|2024-10-18 16:33:00|109282.3|109257.3|109281.7|109256.7|109283.3|109258.3|109280.3|109255.3|12
1729269190000|2024-10-18 16:33:10|109281.1|109256.1|109284.5|109259.5|109285.2|109260.2|109280|109255|39
1729269200000|2024-10-18 16:33:20|109284.1|109259.1|109276.9|109251.9|109286.8|109261.8|109273.6|109248.6|58
1729269210000|2024-10-18 16:33:30|109276.5|109251.5|109277.5|109252.5|109278.1|109253.1|109276.1|109251.1|13
1729269220000|2024-10-18 16:33:40|109275.7|109250.7|109276.9|109251.9|109277|109252|109273.6|109248.6|36
1729269230000|2024-10-18 16:33:50|109277.8|109252.8|109276.9|109251.9|109277.8|109252.8|109274.4|109249.4|9
1729269240000|2024-10-18 16:34:00|109276.8|109251.8|109275.2|109250.2|109276.8|109251.8|109273|109248|12
1729269250000|2024-10-18 16:34:10|109275.3|109250.3|109275.3|109250.3|109275.3|109250.3|109275.1|109250.1|3
1729269260000|2024-10-18 16:34:20|109275.1|109250.1|109275|109250|109275.1|109250.1|109275|109250|2
1729269270000|2024-10-18 16:34:30|109274.7|109249.7|109274.3|109249.3|109274.9|109249.9|109272.2|109247.2|34
1729269280000|2024-10-18 16:34:40|109274.9|109249.9|109274.1|109249.1|109277.3|109252.3|109272.2|109247.2|27
1729269290000|2024-10-18 16:34:50|109273.8|109248.8|109272.9|109247.9|109274.6|109249.6|109271.8|109246.8|24
1729269300000|2024-10-18 16:35:00|109272.5|109247.5|109271|109246|109273.8|109248.8|109270|109245|52
1729269310000|2024-10-18 16:35:10|109270.4|109245.4|109273.8|109248.8|109274.1|109249.1|109270.4|109245.4|34
1729269320000|2024-10-18 16:35:20|109272.4|109247.4|109272.8|109247.8|109274.2|109249.2|109270.8|109245.8|16
1729269330000|2024-10-18 16:35:30|109271.6|109246.6|109268.5|109243.5|109271.6|109246.6|109268.5|109243.5|7
1729269340000|2024-10-18 16:35:40|109268.1|109243.1|109269|109244|109271.6|109246.6|109267.6|109242.6|64
1729269350000|2024-10-18 16:35:50|109269.6|109244.6|109269.3|109244.3|109270.7|109245.7|109267.5|109242.5|61
1729269360000|2024-10-18 16:36:00|109270.1|109245.1|109264.4|109239.4|109270.1|109245.1|109262.7|109237.7|34
1729269370000|2024-10-18 16:36:10|109264.9|109239.9|109269.6|109244.6|109269.6|109244.6|109264.6|109239.6|14
1729269380000|2024-10-18 16:36:20|109269.4|109244.4|109268.7|109243.7|109269.6|109244.6|109267.5|109242.5|40
1729269390000|2024-10-18 16:36:30|109269.8|109244.8|109268.3|109243.3|109269.8|109244.8|109263.3|109238.3|72
1729269400000|2024-10-18 16:36:40|109268.1|109243.1|109267.9|109242.9|109268.6|109243.6|109266.4|109241.4|68
1729269410000|2024-10-18 16:36:50|109267.3|109242.3|109266.8|109241.8|109268.2|109243.2|109265.7|109240.7|40
1729269420000|2024-10-18 16:37:00|109267.6|109242.6|109268.3|109243.3|109269.3|109244.3|109266.3|109241.3|48
1729269430000|2024-10-18 16:37:10|109268.6|109243.6|109268.7|109243.7|109268.9|109243.9|109268.6|109243.6|3
1729269440000|2024-10-18 16:37:20|109267.6|109242.6|109268.3|109243.3|109268.9|109243.9|109266.8|109241.8|24
1729269450000|2024-10-18 16:37:30|109269|109244|109269|109244|109269.3|109244.3|109269|109244|5
1729269460000|2024-10-18 16:37:40|109268.4|109243.4|109267.7|109242.7|109269.1|109244.1|109267.7|109242.7|12
1729269470000|2024-10-18 16:37:50|109267.9|109242.9|109248|109223|109267.9|109242.9|109247.2|109222.2|21
1729269480000|2024-10-18 16:38:00|109247.7|109222.7|109246.1|109221.1|109247.9|109222.9|109245.9|109220.9|12
1729269490000|2024-10-18 16:38:10|109245.6|109220.6|109247.2|109222.2|109247.2|109222.2|109245.2|109220.2|5
1729269500000|2024-10-18 16:38:20|109247.4|109222.4|109246.1|109221.1|109251.2|109226.2|109245.9|109220.9|16
1729269510000|2024-10-18 16:38:30|109245.1|109220.1|109241.7|109216.7|109245.1|109220.1|109239.6|109214.6|21
1729269520000|2024-10-18 16:38:40|109242|109217|109230.1|109205.1|109242.2|109217.2|109228.2|109203.2|20
1729269530000|2024-10-18 16:38:50|109229.4|109204.4|109231.7|109206.7|109231.7|109206.7|109229.2|109204.2|15
1729269540000|2024-10-18 16:39:00|109231.5|109206.5|109232|109207|109232.4|109207.4|109231.5|109206.5|4
1729269550000|2024-10-18 16:39:10|109231.8|109206.8|109232.7|109207.7|109232.8|109207.8|109231.8|109206.8|6
1729269560000|2024-10-18 16:39:20|109233.1|109208.1|109233.1|109208.1|109233.1|109208.1|109233.1|109208.1|1
1729269570000|2024-10-18 16:39:30|109232.3|109207.3|109229.8|109204.8|109233.1|109208.1|109229.8|109204.8|8
1729269580000|2024-10-18 16:39:40|109233.7|109208.7|109186.7|109161.7|109233.7|109208.7|109186.1|109161.1|48
1729269590000|2024-10-18 16:39:50|109187.6|109162.6|109184.3|109159.3|109189|109164|109181.4|109156.4|42
1729269600000|2024-10-18 16:40:00|109184.6|109159.6|109173.3|109148.3|109185.8|109160.8|109168.4|109143.4|32
1729269610000|2024-10-18 16:40:10|109173.4|109148.4|109170.6|109145.6|109173.4|109148.4|109162.7|109137.7|35
1729269620000|2024-10-18 16:40:20|109170.4|109145.4|109165.8|109140.8|109171.9|109146.9|109165.8|109140.8|12
1729269630000|2024-10-18 16:40:30|109176.7|109151.7|109174.3|109149.3|109176.7|109151.7|109172.6|109147.6|18
1729269640000|2024-10-18 16:40:40|109174.2|109149.2|109176.2|109151.2|109177.4|109152.4|109172.5|109147.5|14
1729269650000|2024-10-18 16:40:50|109178.2|109153.2|109220.7|109170.7|109220.7|109177.6|109174.9|109149.9|30
1729269660000|2024-10-18 16:41:00|109220.2|109170.2|109218.3|109168.3|109220.6|109170.6|109218.3|109168.3|13
1729269670000|2024-10-18 16:41:10|109218.5|109168.5|109213.9|109163.9|109218.6|109168.6|109212.1|109162.1|13
1729269680000|2024-10-18 16:41:20|109214.1|109164.1|109214.1|109164.1|109214.2|109164.2|109214|109164|5
1729269690000|2024-10-18 16:41:30|109214.5|109164.5|109213.6|109163.6|109214.5|109164.5|109213.6|109163.6|5
1729269700000|2024-10-18 16:41:40|109213.4|109163.4|109216.3|109166.3|109216.3|109166.3|109212.8|109162.8|9
1729269710000|2024-10-18 16:41:50|109216.4|109166.4|109216.4|109166.4|109216.4|109166.4|109216.4|109166.4|1
1729269720000|2024-10-18 16:42:00|109217|109167|109214.8|109164.8|109217.2|109167.2|109214.7|109164.7|18
1729269730000|2024-10-18 16:42:10|109214.9|109164.9|109213.2|109163.2|109214.9|109164.9|109213|109163|8
1729269740000|2024-10-18 16:42:20|109212.2|109162.2|109212.7|109162.7|109212.9|109162.9|109212.1|109162.1|7
1729269750000|2024-10-18 16:42:30|109210.8|109160.8|109214.9|109164.9|109216|109166|109210|109160|13
1729269760000|2024-10-18 16:42:40|109215.8|109165.8|109211.7|109161.7|109215.8|109165.8|109211.7|109161.7|12
1729269770000|2024-10-18 16:42:50|109211.6|109161.6|109210.7|109160.7|109212.3|109162.3|109209.1|109159.1|12
1729269780000|2024-10-18 16:43:00|109211.2|109161.2|109211|109161|109211.8|109161.8|109209.2|109159.2|14
1729269790000|2024-10-18 16:43:10|109210.9|109160.9|109209.6|109159.6|109211.2|109161.2|109208.8|109158.8|15
1729269800000|2024-10-18 16:43:20|109209.4|109159.4|109188|109163|109210.2|109166.8|109184.1|109159.1|24
1729269810000|2024-10-18 16:43:30|109187.6|109162.6|109186.5|109161.5|109188.1|109163.1|109186|109161|9
1729269820000|2024-10-18 16:43:40|109186.3|109161.3|109185.6|109160.6|109187|109162|109185.6|109160.6|6
1729269830000|2024-10-18 16:43:50|109186.1|109161.1|109184.5|109159.5|109186.1|109161.1|109184|109159|16
1729269840000|2024-10-18 16:44:00|109185.1|109160.1|109186.1|109161.1|109187|109162|109184.6|109159.6|13
1729269850000|2024-10-18 16:44:10|109185.6|109160.6|109187.1|109162.1|109192.4|109167.4|109184.6|109159.6|35
1729269860000|2024-10-18 16:44:20|109187.8|109162.8|109184.7|109159.7|109187.8|109162.8|109184.3|109159.3|12
1729269870000|2024-10-18 16:44:30|109184.8|109159.8|109183.5|109158.5|109185.7|109160.7|109177.9|109152.9|17
1729269880000|2024-10-18 16:44:40|109183.7|109158.7|109183.7|109158.7|109184.2|109159.2|109182|109157|18
1729269890000|2024-10-18 16:44:50|109182.9|109157.9|109173.9|109148.9|109184.3|109159.3|109173.9|109148.9|24
1729269900000|2024-10-18 16:45:00|109173.1|109148.1|109164.2|109139.2|109177.1|109152.1|109164.2|109139.2|31
1729269910000|2024-10-18 16:45:10|109164.7|109139.7|109180.9|109155.9|109181.3|109156.3|109163.6|109138.6|33
1729269920000|2024-10-18 16:45:20|109182.1|109157.1|109182.3|109157.3|109182.3|109157.3|109181.1|109156.1|8
1729269930000|2024-10-18 16:45:30|109182.4|109157.4|109184|109159|109184.7|109159.7|109180.4|109155.4|39
1729269940000|2024-10-18 16:45:40|109184.7|109159.7|109185.1|109160.1|109187.7|109162.7|109184.2|109159.2|25
1729269950000|2024-10-18 16:45:50|109184.9|109159.9|109189|109164|109190.7|109165.7|109184.1|109159.1|47
1729269960000|2024-10-18 16:46:00|109189.5|109164.5|109188|109163|109190.1|109165.1|109184.4|109159.4|32
1729269970000|2024-10-18 16:46:10|109187.9|109162.9|109194|109169|109194.5|109169.5|109187.7|109162.7|42
1729269980000|2024-10-18 16:46:20|109192.8|109167.8|109195|109170|109196.4|109171.4|109192.8|109167.8|21
1729269990000|2024-10-18 16:46:30|109194.3|109169.3|109197.1|109172.1|109197.1|109172.1|109193.8|109168.8|32
1729270000000|2024-10-18 16:46:40|109198.4|109173.4|109195.1|109170.1|109200.1|109175.1|109195.1|109170.1|14
1729270010000|2024-10-18 16:46:50|109195.2|109170.2|109196.1|109171.1|109199.1|109174.1|109195.2|109170.2|30
1729270020000|2024-10-18 16:47:00|109195.5|109170.5|109196.4|109171.4|109197|109172|109195.2|109170.2|10
1729270030000|2024-10-18 16:47:10|109196.1|109171.1|109197.3|109172.3|109202|109177|109194.1|109169.1|31
1729270040000|2024-10-18 16:47:20|109198.3|109173.3|109199.7|109174.7|109200.6|109175.6|109197.9|109172.9|20
1729270050000|2024-10-18 16:47:30|109200.3|109175.3|109198.4|109173.4|109201.5|109176.5|109197.9|109172.9|31
1729270060000|2024-10-18 16:47:40|109197.3|109172.3|109195.1|109170.1|109197.3|109172.3|109194.5|109169.5|12
1729270070000|2024-10-18 16:47:50|109195.6|109170.6|109191.5|109166.5|109201.9|109176.9|109184.9|109159.9|33
1729270080000|2024-10-18 16:48:00|109191.8|109166.8|109191.4|109166.4|109191.8|109166.8|109191|109166|5
1729270090000|2024-10-18 16:48:10|109191.3|109166.3|109200.4|109175.4|109203.3|109178.3|109191.3|109166.3|12
1729270100000|2024-10-18 16:48:20|109200.5|109175.5|109200.5|109175.5|109200.5|109175.5|109200.4|109175.4|3
1729270110000|2024-10-18 16:48:30|109201|109176|109205.9|109180.9|109205.9|109180.9|109201|109176|16
1729270120000|2024-10-18 16:48:40|109206.2|109181.2|109204.8|109179.8|109206.2|109181.2|109203|109178|25
1729270130000|2024-10-18 16:48:50|109205|109180|109201|109176|109205|109180|109196.7|109171.7|24
1729270140000|2024-10-18 16:49:00|109202.1|109177.1|109207|109182|109208.9|109183.9|109202.1|109177.1|26
1729270150000|2024-10-18 16:49:10|109206.1|109181.1|109207.8|109182.8|109208.3|109183.3|109204.9|109179.9|26
1729270160000|2024-10-18 16:49:20|109203.8|109178.8|109205.8|109180.8|109207|109182|109203.8|109178.8|17
1729270170000|2024-10-18 16:49:30|109205.5|109180.5|109202.1|109177.1|109205.5|109180.5|109201|109176|24
1729270180000|2024-10-18 16:49:40|109201.7|109176.7|109205.7|109180.7|109207.1|109182.1|109201.6|109176.6|35
1729270190000|2024-10-18 16:49:50|109206.9|109181.9|109207|109182|109207.4|109182.4|109204.9|109179.9|33
1729270200000|2024-10-18 16:50:00|109207.2|109182.2|109204.4|109179.4|109210|109185|109202|109177|50
1729270210000|2024-10-18 16:50:10|109205.4|109180.4|109202.1|109177.1|109206.5|109181.5|109201.1|109176.1|50
1729270220000|2024-10-18 16:50:20|109201.9|109176.9|109203.8|109178.8|109206.1|109181.1|109201.4|109176.4|29
1729270230000|2024-10-18 16:50:30|109204.9|109179.9|109205.1|109180.1|109207.4|109182.4|109202.5|109177.5|48
1729270240000|2024-10-18 16:50:40|109208.3|109183.3|109202.4|109177.4|109210.6|109185.6|109201.2|109176.2|65
1729270250000|2024-10-18 16:50:50|109202.1|109177.1|109201.8|109176.8|109204.4|109179.4|109200.2|109175.2|34
1729270260000|2024-10-18 16:51:00|109201.4|109176.4|109202.8|109177.8|109204.8|109179.8|109200.3|109175.3|32
1729270270000|2024-10-18 16:51:10|109202.7|109177.7|109200.5|109175.5|109203.5|109178.5|109199.5|109174.5|56
1729270280000|2024-10-18 16:51:20|109201.9|109176.9|109204|109179|109204.4|109179.4|109200|109175|61
1729270290000|2024-10-18 16:51:30|109204.4|109179.4|109203.4|109178.4|109207.4|109182.4|109201.1|109176.1|57
1729270300000|2024-10-18 16:51:40|109204.1|109179.1|109197.6|109172.6|109206|109181|109196.8|109171.8|39
1729270310000|2024-10-18 16:51:50|109197.4|109172.4|109194.8|109169.8|109199|109174|109194.8|109169.8|20
1729270320000|2024-10-18 16:52:00|109194.1|109169.1|109191.4|109166.4|109194.1|109169.1|109191.4|109166.4|13
1729270330000|2024-10-18 16:52:10|109191.8|109166.8|109193.1|109168.1|109193.1|109168.1|109191.8|109166.8|6
1729270340000|2024-10-18 16:52:20|109193|109168|109198.1|109173.1|109199|109174|109192.6|109167.6|30
1729270350000|2024-10-18 16:52:30|109197.7|109172.7|109197.6|109172.6|109198.1|109173.1|109197.6|109172.6|4
1729270360000|2024-10-18 16:52:40|109198.1|109173.1|109201.5|109176.5|109202.9|109177.9|109197.9|109172.9|15
1729270370000|2024-10-18 16:52:50|109201.6|109176.6|109198.6|109173.6|109203.1|109178.1|109196.9|109171.9|14
1729270380000|2024-10-18 16:53:00|109198.1|109173.1|109197.2|109172.2|109198.1|109173.1|109197.1|109172.1|10
1729270390000|2024-10-18 16:53:10|109197.7|109172.7|109197.6|109172.6|109203.1|109178.1|109197|109172|37
1729270400000|2024-10-18 16:53:20|109198|109173|109194.7|109169.7|109198.5|109173.5|109194.7|109169.7|6
1729270410000|2024-10-18 16:53:30|109194.3|109169.3|109193.1|109168.1|109194.9|109169.9|109193.1|109168.1|7
1729270420000|2024-10-18 16:53:40|109193|109168|109200.7|109175.7|109204.3|109179.3|109191.7|109166.7|30
1729270430000|2024-10-18 16:53:50|109202.3|109177.3|109198|109173|109205|109180|109195.6|109170.6|27
1729270440000|2024-10-18 16:54:00|109197.6|109172.6|109195.9|109170.9|109198.2|109173.2|109195.9|109170.9|9
1729270450000|2024-10-18 16:54:10|109196|109171|109190.7|109165.7|109196.3|109171.3|109190.7|109165.7|11
1729270460000|2024-10-18 16:54:20|109190.9|109165.9|109188.6|109163.6|109193|109168|109188.6|109163.6|14
1729270470000|2024-10-18 16:54:30|109189|109164|109191.9|109166.9|109192.1|109167.1|109186.3|109161.3|11
1729270480000|2024-10-18 16:54:40|109192.1|109167.1|109191.6|109166.6|109192.4|109167.4|109189.4|109164.4|19
1729270490000|2024-10-18 16:54:50|109190.4|109165.4|109190.8|109165.8|109191.1|109166.1|109190.4|109165.4|7
1729270500000|2024-10-18 16:55:00|109189.2|109164.2|109188|109163|109189.7|109164.7|109187.3|109162.3|21
1729270510000|2024-10-18 16:55:10|109187.7|109162.7|109181.5|109156.5|109188|109163|109179.8|109154.8|23
1729270520000|2024-10-18 16:55:20|109180.9|109155.9|109182.8|109157.8|109183.9|109158.9|109180|109155|16
1729270530000|2024-10-18 16:55:30|109183.9|109158.9|109183.4|109158.4|109184.3|109159.3|109182.8|109157.8|24
1729270540000|2024-10-18 16:55:40|109182.5|109157.5|109178.4|109153.4|109184.8|109159.8|109177.7|109152.7|20
1729270550000|2024-10-18 16:55:50|109178.6|109153.6|109174.2|109149.2|109179.2|109154.2|109173.5|109148.5|19
1729270560000|2024-10-18 16:56:00|109173.8|109148.8|109170.3|109145.3|109181.5|109156.5|109169.1|109144.1|35
1729270570000|2024-10-18 16:56:10|109169.7|109144.7|109166.3|109141.3|109172.8|109147.8|109166.2|109141.2|20
1729270580000|2024-10-18 16:56:20|109166.7|109141.7|109178.3|109153.3|109178.4|109153.4|109166.7|109141.7|21
1729270590000|2024-10-18 16:56:30|109178.7|109153.7|109179.6|109154.6|109181.2|109156.2|109171.1|109146.1|30
1729270600000|2024-10-18 16:56:40|109179.2|109154.2|109172.8|109147.8|109179.2|109154.2|109172|109147|39
1729270610000|2024-10-18 16:56:50|109172.7|109147.7|109167.7|109142.7|109174.2|109149.2|109167.2|109142.2|28
1729270620000|2024-10-18 16:57:00|109167.2|109142.2|109170.6|109145.6|109171.5|109146.5|109162.4|109137.4|40
1729270630000|2024-10-18 16:57:10|109170.8|109145.8|109171.2|109146.2|109171.2|109146.2|109169.9|109144.9|13
1729270640000|2024-10-18 16:57:20|109170.3|109145.3|109169|109144|109170.3|109145.3|109167.4|109142.4|21
1729270650000|2024-10-18 16:57:30|109168.6|109143.6|109167.5|109142.5|109168.6|109143.6|109167.1|109142.1|11
1729270660000|2024-10-18 16:57:40|109167|109142|109175.7|109150.7|109176.9|109151.9|109167|109142|31
1729270670000|2024-10-18 16:57:50|109176.2|109151.2|109180.9|109155.9|109181.6|109156.6|109176.2|109151.2|18
1729270680000|2024-10-18 16:58:00|109180.7|109155.7|109183.2|109158.2|109186.6|109161.6|109180.4|109155.4|30
1729270690000|2024-10-18 16:58:10|109183.3|109158.3|109190|109165|109190|109165|109183.3|109158.3|15
1729270700000|2024-10-18 16:58:20|109191|109166|109190.5|109165.5|109195.9|109170.9|109190.5|109165.5|17
1729270710000|2024-10-18 16:58:30|109191.9|109166.9|109197|109172|109199.5|109174.5|109191.9|109166.9|24
1729270720000|2024-10-18 16:58:40|109197.5|109172.5|109198.3|109173.3|109199.1|109174.1|109197|109172|12
1729270730000|2024-10-18 16:58:50|109198.5|109173.5|109196.9|109171.9|109203.4|109178.4|109196.2|109171.2|16
1729270740000|2024-10-18 16:59:00|109196.3|109171.3|109194.7|109169.7|109197.1|109172.1|109193.3|109168.3|34
1729270750000|2024-10-18 16:59:10|109195.6|109170.6|109198.7|109173.7|109205.1|109180.1|109195.6|109170.6|30
1729270760000|2024-10-18 16:59:20|109199.3|109174.3|109203.5|109178.5|109203.9|109178.9|109198.7|109173.7|23
1729270770000|2024-10-18 16:59:30|109204|109179|109203.6|109178.6|109204.8|109179.8|109203.3|109178.3|10
1729270780000|2024-10-18 16:59:40|109203.9|109178.9|109203.2|109178.2|109203.9|109178.9|109198.9|109173.9|17
1729270790000|2024-10-18 16:59:50|109203.1|109178.1|109203.9|109178.9|109206.2|109181.2|109203.1|109178.1|15
1729270800000|2024-10-18 17:00:00|109204.5|109179.5|109207.8|109182.8|109207.8|109182.8|109204.5|109179.5|17
1729270810000|2024-10-18 17:00:10|109207.9|109182.9|109206.4|109181.4|109210.1|109185.1|109204|109179|33
1729270820000|2024-10-18 17:00:20|109206|109181|109203.9|109178.9|109207.4|109182.4|109200|109175|30
1729270830000|2024-10-18 17:00:30|109204.3|109179.3|109206.8|109181.8|109207.2|109182.2|109203.6|109178.6|16
1729270840000|2024-10-18 17:00:40|109206.7|109181.7|109209.7|109184.7|109211.4|109186.4|109204.1|109179.1|27
1729270850000|2024-10-18 17:00:50|109209.2|109184.2|109214.5|109189.5|109216.5|109191.5|109209|109184|37
1729270860000|2024-10-18 17:01:00|109213.8|109188.8|109219.5|109194.5|109219.8|109194.8|109211.7|109186.7|31
1729270870000|2024-10-18 17:01:10|109220.3|109195.3|109213.9|109188.9|109220.9|109195.9|109213.9|109188.9|33
1729270880000|2024-10-18 17:01:20|109214|109189|109218.4|109193.4|109220.3|109195.3|109214|109189|24
1729270890000|2024-10-18 17:01:30|109216.8|109191.8|109213.7|109188.7|109216.8|109191.8|109213.7|109188.7|21
1729270900000|2024-10-18 17:01:40|109213.1|109188.1|109212.1|109187.1|109214.4|109189.4|109210.2|109185.2|17
1729270910000|2024-10-18 17:01:50|109211.5|109186.5|109216.8|109191.8|109216.9|109191.9|109211.4|109186.4|21
1729270920000|2024-10-18 17:02:00|109216.5|109191.5|109221.2|109196.2|109225.3|109200.3|109215.8|109190.8|28
1729270930000|2024-10-18 17:02:10|109222|109197|109220.5|109195.5|109225|109200|109220.5|109195.5|20
1729270940000|2024-10-18 17:02:20|109219.9|109194.9|109223.1|109198.1|109224.1|109199.1|109219.9|109194.9|18
1729270950000|2024-10-18 17:02:30|109222.8|109197.8|109223.1|109198.1|109223.4|109198.4|109222.8|109197.8|6
1729270960000|2024-10-18 17:02:40|109224.7|109199.7|109223.2|109198.2|109225.8|109200.8|109223.2|109198.2|12
1729270970000|2024-10-18 17:02:50|109222.9|109197.9|109223.8|109198.8|109224.8|109199.8|109222.8|109197.8|13
1729270980000|2024-10-18 17:03:00|109222.5|109197.5|109223.1|109198.1|109227.1|109202.1|109222.5|109197.5|16
1729270990000|2024-10-18 17:03:10|109223.3|109198.3|109224.3|109199.3|109225.2|109200.2|109221.9|109196.9|21
1729271000000|2024-10-18 17:03:20|109224.2|109199.2|109225.7|109200.7|109226.3|109201.3|109223.7|109198.7|27
1729271010000|2024-10-18 17:03:30|109225.6|109200.6|109210.8|109185.8|109230.2|109205.2|109210.8|109185.8|16
1729271020000|2024-10-18 17:03:40|109211.4|109186.4|109211.5|109186.5|109211.9|109186.9|109210.7|109185.7|10
1729271030000|2024-10-18 17:03:50|109211|109186|109212|109187|109212|109187|109211|109186|6
1729271040000|2024-10-18 17:04:00|109211.6|109186.6|109197.7|109172.7|109211.9|109186.9|109193.6|109168.6|23
1729271050000|2024-10-18 17:04:10|109197.4|109172.4|109188.8|109163.8|109197.4|109172.4|109187|109162|23
1729271060000|2024-10-18 17:04:20|109188.3|109163.3|109196|109171|109197.8|109172.8|109187.8|109162.8|37
1729271070000|2024-10-18 17:04:30|109197.1|109172.1|109197.2|109172.2|109197.2|109172.2|109194.5|109169.5|22
1729271080000|2024-10-18 17:04:40|109196.7|109171.7|109200.1|109175.1|109200.3|109175.3|109195.7|109170.7|21
1729271090000|2024-10-18 17:04:50|109199.1|109174.1|109196.2|109171.2|109199.3|109174.3|109193.9|109168.9|23
1729271100000|2024-10-18 17:05:00|109195.9|109170.9|109199.8|109174.8|109200.2|109175.2|109195.9|109170.9|25
1729271110000|2024-10-18 17:05:10|109199.7|109174.7|109200|109175|109200.9|109175.9|109199|109174|11
1729271120000|2024-10-18 17:05:20|109200.1|109175.1|109198.8|109173.8|109200.2|109175.2|109198.3|109173.3|24
1729271130000|2024-10-18 17:05:30|109197.8|109172.8|109198.4|109173.4|109200.4|109175.4|109197.6|109172.6|23
1729271140000|2024-10-18 17:05:40|109198.9|109173.9|109199.1|109174.1|109199.7|109174.7|109197.5|109172.5|26
1729271150000|2024-10-18 17:05:50|109198.6|109173.6|109198|109173|109199.1|109174.1|109197.6|109172.6|16
1729271160000|2024-10-18 17:06:00|109198.6|109173.6|109198.5|109173.5|109199.3|109174.3|109197.6|109172.6|15
1729271170000|2024-10-18 17:06:10|109198.4|109173.4|109203.7|109178.7|109207.4|109182.4|109198.4|109173.4|37
1729271180000|2024-10-18 17:06:20|109203|109178|109201.9|109176.9|109203.6|109178.6|109199.8|109174.8|19
1729271190000|2024-10-18 17:06:30|109201.6|109176.6|109201.1|109176.1|109202.3|109177.3|109200.8|109175.8|13
1729271200000|2024-10-18 17:06:40|109199.9|109174.9|109199.6|109174.6|109203.3|109178.3|109197.9|109172.9|25
1729271210000|2024-10-18 17:06:50|109199.7|109174.7|109204.4|109179.4|109206.2|109181.2|109199.1|109174.1|46
1729271220000|2024-10-18 17:07:00|109204.2|109179.2|109199.5|109174.5|109204.2|109179.2|109199.5|109174.5|17
1729271230000|2024-10-18 17:07:10|109199.2|109174.2|109201.7|109176.7|109203.2|109178.2|109198.1|109173.1|22
1729271240000|2024-10-18 17:07:20|109201.3|109176.3|109202.1|109177.1|109203.2|109178.2|109198.6|109173.6|18
1729271250000|2024-10-18 17:07:30|109201.2|109176.2|109200.2|109175.2|109202.2|109177.2|109198.9|109173.9|25
1729271260000|2024-10-18 17:07:40|109199.4|109174.4|109200.7|109175.7|109201.5|109176.5|109198.4|109173.4|22
1729271270000|2024-10-18 17:07:50|109203|109178|109195.1|109170.1|109203|109178|109190.8|109165.8|20
1729271280000|2024-10-18 17:08:00|109195.4|109170.4|109193.9|109168.9|109196|109171|109189.4|109164.4|23
1729271290000|2024-10-18 17:08:10|109194.4|109169.4|109196|109171|109198.1|109173.1|109194.4|109169.4|16
1729271300000|2024-10-18 17:08:20|109195.3|109170.3|109191.8|109166.8|109195.9|109170.9|109189.5|109164.5|18
1729271310000|2024-10-18 17:08:30|109191.2|109166.2|109191.9|109166.9|109192.3|109167.3|109191.2|109166.2|7
1729271320000|2024-10-18 17:08:40|109191.8|109166.8|109191.2|109166.2|109191.8|109166.8|109190.9|109165.9|4
1729271330000|2024-10-18 17:08:50|109191.1|109166.1|109189.9|109164.9|109191.5|109166.5|109188.8|109163.8|15
1729271340000|2024-10-18 17:09:00|109189.4|109164.4|109190.2|109165.2|109190.2|109165.2|109189.4|109164.4|5
1729271350000|2024-10-18 17:09:10|109190.8|109165.8|109190.5|109165.5|109190.8|109165.8|109188.7|109163.7|8
1729271360000|2024-10-18 17:09:20|109190.6|109165.6|109189.8|109164.8|109191.4|109166.4|109189.5|109164.5|10
1729271370000|2024-10-18 17:09:30|109190|109165|109189.6|109164.6|109190|109165|109188.8|109163.8|5
1729271380000|2024-10-18 17:09:40|109190.2|109165.2|109192.4|109167.4|109193.1|109168.1|109189.7|109164.7|10
1729271390000|2024-10-18 17:09:50|109192.8|109167.8|109190.8|109165.8|109192.8|109167.8|109190.6|109165.6|7
1729271400000|2024-10-18 17:10:00|109191.1|109166.1|109190.7|109165.7|109191.6|109166.6|109190.1|109165.1|8
1729271410000|2024-10-18 17:10:10|109190.3|109165.3|109188.6|109163.6|109190.3|109165.3|109188.3|109163.3|6
1729271420000|2024-10-18 17:10:20|109188.8|109163.8|109189.9|109164.9|109191.2|109166.2|109188.8|109163.8|10
1729271430000|2024-10-18 17:10:30|109190.5|109165.5|109191.1|109166.1|109191.8|109166.8|109190.5|109165.5|6
1729271440000|2024-10-18 17:10:40|109190.7|109165.7|109187|109162|109190.7|109165.7|109183.6|109158.6|12
1729271450000|2024-10-18 17:10:50|109187.1|109162.1|109190.3|109165.3|109190.3|109165.3|109187|109162|18
1729271460000|2024-10-18 17:11:00|109189.7|109164.7|109187.4|109162.4|109189.7|109164.7|109187.4|109162.4|9
1729271470000|2024-10-18 17:11:10|109187.3|109162.3|109187.4|109162.4|109187.4|109162.4|109187.3|109162.3|2
1729271480000|2024-10-18 17:11:20|109186.8|109161.8|109177.1|109152.1|109186.8|109161.8|109173.2|109148.2|10
1729271490000|2024-10-18 17:11:30|109176.8|109151.8|109183.2|109158.2|109183.4|109158.4|109172.3|109147.3|18
1729271500000|2024-10-18 17:11:40|109182.6|109157.6|109184|109159|109184.5|109159.5|109182.6|109157.6|9
1729271510000|2024-10-18 17:11:50|109183.3|109158.3|109183.7|109158.7|109183.9|109158.9|109182.5|109157.5|14
1729271520000|2024-10-18 17:12:00|109183.2|109158.2|109180.8|109155.8|109183.2|109158.2|109177.3|109152.3|37
1729271530000|2024-10-18 17:12:10|109180.4|109155.4|109184|109159|109184.9|109159.9|109180|109155|18
1729271540000|2024-10-18 17:12:20|109184.1|109159.1|109180.4|109155.4|109185|109160|109180.3|109155.3|19
1729271550000|2024-10-18 17:12:30|109180.9|109155.9|109181.4|109156.4|109181.9|109156.9|109179|109154|14
1729271560000|2024-10-18 17:12:40|109180.3|109155.3|109180.2|109155.2|109181.4|109156.4|109179.6|109154.6|21
1729271570000|2024-10-18 17:12:50|109179.7|109154.7|109185.3|109160.3|109185.8|109160.8|109179.5|109154.5|35
1729271580000|2024-10-18 17:13:00|109185.8|109160.8|109186.5|109161.5|109188.2|109163.2|109185.5|109160.5|29
1729271590000|2024-10-18 17:13:10|109186.1|109161.1|109186.7|109161.7|109187.4|109162.4|109186.1|109161.1|9
1729271600000|2024-10-18 17:13:20|109186.4|109161.4|109186.3|109161.3|109186.9|109161.9|109186.3|109161.3|5
1729271610000|2024-10-18 17:13:30|109186.9|109161.9|109186.1|109161.1|109187.9|109162.9|109184.4|109159.4|25
1729271620000|2024-10-18 17:13:40|109186.4|109161.4|109199.7|109174.7|109200.1|109175.1|109185.8|109160.8|24
1729271630000|2024-10-18 17:13:50|109200.3|109175.3|109196.9|109171.9|109200.9|109175.9|109195.2|109170.2|21
1729271640000|2024-10-18 17:14:00|109196.4|109171.4|109188.5|109163.5|109196.4|109171.4|109184|109159|15
1729271650000|2024-10-18 17:14:10|109189.8|109164.8|109189.3|109164.3|109191|109166|109189.2|109164.2|13
1729271660000|2024-10-18 17:14:20|109189.2|109164.2|109189|109164|109189.2|109164.2|109189|109164|3
1729271670000|2024-10-18 17:14:30|109189.1|109164.1|109188.1|109163.1|109189.1|109164.1|109188.1|109163.1|3
1729271680000|2024-10-18 17:14:40|109188|109163|109187.9|109162.9|109188.5|109163.5|109187.3|109162.3|5
1729271690000|2024-10-18 17:14:50|109187.5|109162.5|109188.1|109163.1|109188.1|109163.1|109187.5|109162.5|3
1729271700000|2024-10-18 17:15:00|109187.9|109162.9|109188.2|109163.2|109188.2|109163.2|109187.8|109162.8|3
1729271710000|2024-10-18 17:15:10|109188.7|109163.7|109189.2|109164.2|109189.2|109164.2|109188.7|109163.7|2
1729271720000|2024-10-18 17:15:20|109189.5|109164.5|109185.9|109160.9|109189.5|109164.5|109181.3|109156.3|16
1729271730000|2024-10-18 17:15:30|109186.3|109161.3|109190|109165|109190.9|109165.9|109184.1|109159.1|16
1729271740000|2024-10-18 17:15:40|109188.6|109163.6|109189.3|109164.3|109190.1|109165.1|109188.6|109163.6|15
1729271750000|2024-10-18 17:15:50|109189.1|109164.1|109186.9|109161.9|109189.1|109164.1|109185.7|109160.7|34
1729271760000|2024-10-18 17:16:00|109187.4|109162.4|109180.1|109155.1|109187.4|109162.4|109178.3|109153.3|18
1729271770000|2024-10-18 17:16:10|109179.5|109154.5|109180.1|109155.1|109180.4|109155.4|109178.9|109153.9|9
1729271780000|2024-10-18 17:16:20|109183.1|109158.1|109185.5|109160.5|109185.6|109160.6|109183.1|109158.1|15
1729271790000|2024-10-18 17:16:30|109185.9|109160.9|109185.8|109160.8|109186.7|109161.7|109185.5|109160.5|6
1729271800000|2024-10-18 17:16:40|109186.1|109161.1|109183|109158|109186.1|109161.1|109182|109157|7
1729271810000|2024-10-18 17:16:50|109183.3|109158.3|109193.3|109168.3|109194.6|109169.6|109182.9|109157.9|16
1729271820000|2024-10-18 17:17:00|109193|109168|109186.7|109161.7|109193|109168|109186.3|109161.3|9
1729271830000|2024-10-18 17:17:10|109186.6|109161.6|109186.2|109161.2|109186.6|109161.6|109186.2|109161.2|3
1729271840000|2024-10-18 17:17:20|109186|109161|109187.9|109162.9|109188.4|109163.4|109185.8|109160.8|15
1729271850000|2024-10-18 17:17:30|109187.6|109162.6|109186.8|109161.8|109187.6|109162.6|109186.2|109161.2|6
1729271860000|2024-10-18 17:17:40|109187.7|109162.7|109188.5|109163.5|109188.5|109163.5|109187.5|109162.5|4
1729271870000|2024-10-18 17:17:50|109187.6|109162.6|109191.3|109166.3|109192.5|109167.5|109187.6|109162.6|19
1729271880000|2024-10-18 17:18:00|109191.6|109166.6|109186.6|109161.6|109191.6|109166.6|109186|109161|12
1729271890000|2024-10-18 17:18:10|109186.5|109161.5|109185.1|109160.1|109186.5|109161.5|109185.1|109160.1|5
1729271900000|2024-10-18 17:18:20|109185.5|109160.5|109186|109161|109186|109161|109185.4|109160.4|4
1729271910000|2024-10-18 17:18:30|109185.5|109160.5|109186.6|109161.6|109187.2|109162.2|109184.7|109159.7|8
1729271920000|2024-10-18 17:18:40|109185.8|109160.8|109186.3|109161.3|109187|109162|109185.7|109160.7|7
1729271930000|2024-10-18 17:18:50|109186.7|109161.7|109186.7|109161.7|109186.7|109161.7|109186.7|109161.7|1
1729271940000|2024-10-18 17:19:00|109186.2|109161.2|109189.2|109164.2|109190|109165|109186.2|109161.2|13
1729271950000|2024-10-18 17:19:10|109189|109164|109189.3|109164.3|109190.5|109165.5|109187.6|109162.6|15
1729271960000|2024-10-18 17:19:20|109189.9|109164.9|109194.3|109169.3|109203|109178|109189.9|109164.9|32
1729271970000|2024-10-18 17:19:30|109194|109169|109194.1|109169.1|109197.5|109172.5|109193.8|109168.8|24
1729271980000|2024-10-18 17:19:40|109194.4|109169.4|109187.8|109162.8|109194.4|109169.4|109187.8|109162.8|18
1729271990000|2024-10-18 17:19:50|109187.9|109162.9|109188.1|109163.1|109188.3|109163.3|109187.7|109162.7|6
1729272000000|2024-10-18 17:20:00|109185.4|109160.4|109183.9|109158.9|109185.4|109160.4|109183.4|109158.4|14
1729272010000|2024-10-18 17:20:10|109184.7|109159.7|109183.7|109158.7|109184.8|109159.8|109183.5|109158.5|10
1729272020000|2024-10-18 17:20:20|109183.6|109158.6|109183.6|109158.6|109183.6|109158.6|109183.6|109158.6|1
1729272030000|2024-10-18 17:20:30|109184.1|109159.1|109179.4|109154.4|109184.1|109159.1|109178.9|109153.9|36
1729272040000|2024-10-18 17:20:40|109178.9|109153.9|109179.1|109154.1|109179.8|109154.8|109177.8|109152.8|21
1729272050000|2024-10-18 17:20:50|109178.7|109153.7|109178.8|109153.8|109180.3|109155.3|109178.6|109153.6|18
1729272060000|2024-10-18 17:21:00|109178|109153|109192.3|109167.3|109192.3|109167.3|109176.7|109151.7|19
1729272070000|2024-10-18 17:21:10|109191.9|109166.9|109190.3|109165.3|109191.9|109166.9|109190.2|109165.2|5
1729272080000|2024-10-18 17:21:20|109190.2|109165.2|109189.7|109164.7|109190.2|109165.2|109189.1|109164.1|7
1729272090000|2024-10-18 17:21:30|109189.8|109164.8|109188.5|109163.5|109189.8|109164.8|109188.5|109163.5|3
1729272100000|2024-10-18 17:21:40|109188.6|109163.6|109188.6|109163.6|109188.6|109163.6|109188.5|109163.5|3
1729272110000|2024-10-18 17:21:50|109190.1|109165.1|109189.6|109164.6|109190.1|109165.1|109189.6|109164.6|2
1729272120000|2024-10-18 17:22:00|109190.1|109165.1|109191.3|109166.3|109191.3|109166.3|109189.4|109164.4|9
1729272130000|2024-10-18 17:22:10|109191.1|109166.1|109190.1|109165.1|109191.2|109166.2|109190.1|109165.1|8
1729272140000|2024-10-18 17:22:20|109190|109165|109189.8|109164.8|109190|109165|109189.8|109164.8|3
1729272150000|2024-10-18 17:22:30|109190.5|109165.5|109183.1|109158.1|109191|109166|109177.9|109152.9|13
1729272160000|2024-10-18 17:22:40|109183|109158|109183.4|109158.4|109184.6|109159.6|109183|109158|8
1729272170000|2024-10-18 17:22:50|109183.2|109158.2|109182.7|109157.7|109184.5|109159.5|109182.7|109157.7|6
1729272180000|2024-10-18 17:23:00|109183.2|109158.2|109216.6|109191.6|109217.3|109192.3|109182.7|109157.7|28
1729272190000|2024-10-18 17:23:10|109218.2|109193.2|109219.7|109194.7|109221.8|109196.8|109217.8|109192.8|28
1729272200000|2024-10-18 17:23:20|109219.4|109194.4|109219.9|109194.9|109220.1|109195.1|109219.4|109194.4|4
1729272210000|2024-10-18 17:23:30|109220.1|109195.1|109219.4|109194.4|109222|109197|109219.4|109194.4|11
1729272220000|2024-10-18 17:23:40|109220|109195|109209.8|109184.8|109225.5|109200.5|109207.9|109182.9|41
1729272230000|2024-10-18 17:23:50|109210.9|109185.9|109209|109184|109213.3|109188.3|109209|109184|27
1729272240000|2024-10-18 17:24:00|109211.4|109186.4|109214.7|109189.7|109214.8|109189.8|109209.1|109184.1|36
1729272250000|2024-10-18 17:24:10|109215.4|109190.4|109221.4|109196.4|109224|109199|109213.8|109188.8|41
1729272260000|2024-10-18 17:24:20|109222|109197|109223|109198|109225.3|109200.3|109219.7|109194.7|41
1729272270000|2024-10-18 17:24:30|109222.3|109197.3|109220.6|109195.6|109224.7|109199.7|109218.6|109193.6|43
1729272280000|2024-10-18 17:24:40|109218.3|109193.3|109223.1|109198.1|109223.1|109198.1|109218.3|109193.3|20
1729272290000|2024-10-18 17:24:50|109223.4|109198.4|109223.2|109198.2|109223.7|109198.7|109222.7|109197.7|10
1729272300000|2024-10-18 17:25:00|109223.7|109198.7|109223.5|109198.5|109226|109201|109218.3|109193.3|50
1729272310000|2024-10-18 17:25:10|109223.3|109198.3|109225.2|109200.2|109225.4|109200.4|109220|109195|28
1729272320000|2024-10-18 17:25:20|109224.6|109199.6|109220.6|109195.6|109224.6|109199.6|109220.6|109195.6|20
1729272330000|2024-10-18 17:25:30|109221.4|109196.4|109220.8|109195.8|109224.9|109199.9|109220.8|109195.8|13
1729272340000|2024-10-18 17:25:40|109220|109195|109218.9|109193.9|109220.7|109195.7|109218.9|109193.9|7
1729272350000|2024-10-18 17:25:50|109218.6|109193.6|109210.1|109185.1|109220.3|109195.3|109204.8|109179.8|29
1729272360000|2024-10-18 17:26:00|109210.8|109185.8|109207.4|109182.4|109210.8|109185.8|109205.9|109180.9|38
1729272370000|2024-10-18 17:26:10|109208.1|109183.1|109208.9|109183.9|109209.8|109184.8|109207.2|109182.2|25
1729272380000|2024-10-18 17:26:20|109209.2|109184.2|109208.9|109183.9|109209.8|109184.8|109208.4|109183.4|31
1729272390000|2024-10-18 17:26:30|109209.5|109184.5|109206.6|109181.6|109209.6|109184.6|109206.6|109181.6|24
1729272400000|2024-10-18 17:26:40|109206.3|109181.3|109206.6|109181.6|109207.9|109182.9|109204.7|109179.7|44
1729272410000|2024-10-18 17:26:50|109207.1|109182.1|109205.8|109180.8|109208.1|109183.1|109204.6|109179.6|38
1729272420000|2024-10-18 17:27:00|109206.2|109181.2|109204.6|109179.6|109206.2|109181.2|109202.9|109177.9|52
1729272430000|2024-10-18 17:27:10|109204.9|109179.9|109208.8|109183.8|109209.6|109184.6|109204.1|109179.1|54
1729272440000|2024-10-18 17:27:20|109208.3|109183.3|109206.9|109181.9|109209|109184|109206.9|109181.9|18
1729272450000|2024-10-18 17:27:30|109204.8|109179.8|109203|109178|109207.2|109182.2|109203|109178|41
1729272460000|2024-10-18 17:27:40|109202.9|109177.9|109203.7|109178.7|109204.6|109179.6|109202.6|109177.6|16
1729272470000|2024-10-18 17:27:50|109204|109179|109203.1|109178.1|109204.5|109179.5|109202.8|109177.8|23
1729272480000|2024-10-18 17:28:00|109203|109178|109226|109201|109231.4|109206.4|109201.9|109176.9|62
1729272490000|2024-10-18 17:28:10|109225.3|109200.3|109229.7|109204.7|109234|109209|109223.6|109198.6|62
1729272500000|2024-10-18 17:28:20|109230.5|109205.5|109230.5|109205.5|109233.9|109208.9|109227.6|109202.6|54
1729272510000|2024-10-18 17:28:30|109228.8|109203.8|109228.7|109203.7|109232.1|109207.1|109224.9|109199.9|59
1729272520000|2024-10-18 17:28:40|109228.6|109203.6|109227.1|109202.1|109229.2|109204.2|109226.3|109201.3|33
1729272530000|2024-10-18 17:28:50|109226.9|109201.9|109231.3|109206.3|109231.3|109206.3|109226.7|109201.7|39
1729272540000|2024-10-18 17:29:00|109230.3|109205.3|109230.9|109205.9|109230.9|109205.9|109229.5|109204.5|14
1729272550000|2024-10-18 17:29:10|109231|109206|109235.4|109210.4|109236.5|109211.5|109230.9|109205.9|54
1729272560000|2024-10-18 17:29:20|109236|109211|109238.4|109213.4|109238.8|109213.8|109232.8|109207.8|43
1729272570000|2024-10-18 17:29:30|109237|109212|109237.4|109212.4|109238.4|109213.4|109233.7|109208.7|43
1729272580000|2024-10-18 17:29:40|109236.8|109211.8|109235|109210|109237.7|109212.7|109234|109209|35
1729272590000|2024-10-18 17:29:50|109235.5|109210.5|109234.8|109209.8|109238|109213|109231.5|109206.5|46
1729272600000|2024-10-18 17:30:00|109235.1|109210.1|109239.6|109214.6|109240|109215|109232.6|109207.6|36
1729272610000|2024-10-18 17:30:10|109240.5|109215.5|109231.7|109206.7|109240.5|109215.5|109231.4|109206.4|30
1729272620000|2024-10-18 17:30:20|109232.1|109207.1|109234.1|109209.1|109239.9|109214.9|109229.8|109204.8|38
1729272630000|2024-10-18 17:30:30|109233.2|109208.2|109232.7|109207.7|109237.7|109212.7|109230.9|109205.9|26
1729272640000|2024-10-18 17:30:40|109233.1|109208.1|109228.8|109203.8|109235.2|109210.2|109227.5|109202.5|41
1729272650000|2024-10-18 17:30:50|109228.9|109203.9|109231.6|109206.6|109233.9|109208.9|109228.9|109203.9|39
1729272660000|2024-10-18 17:31:00|109231.5|109206.5|109232.2|109207.2|109232.5|109207.5|109224.8|109199.8|59
1729272670000|2024-10-18 17:31:10|109231.8|109206.8|109231.9|109206.9|109233.4|109208.4|109229|109204|50
1729272680000|2024-10-18 17:31:20|109231.7|109206.7|109231.9|109206.9|109234.3|109209.3|109228.5|109203.5|28
1729272690000|2024-10-18 17:31:30|109232.4|109207.4|109232.1|109207.1|109232.8|109207.8|109230.4|109205.4|39
1729272700000|2024-10-18 17:31:40|109231.3|109206.3|109231.8|109206.8|109233.2|109208.2|109230.1|109205.1|35
1729272710000|2024-10-18 17:31:50|109231.9|109206.9|109233.1|109208.1|109237|109212|109229.3|109204.3|43
1729272720000|2024-10-18 17:32:00|109233.2|109208.2|109225.1|109200.1|109235.1|109210.1|109225.1|109200.1|49
1729272730000|2024-10-18 17:32:10|109225|109200|109223.4|109198.4|109225|109200|109223.3|109198.3|15
1729272740000|2024-10-18 17:32:20|109223|109198|109222.2|109197.2|109224.7|109199.7|109221|109196|34
1729272750000|2024-10-18 17:32:30|109222.4|109197.4|109222.9|109197.9|109222.9|109197.9|109222.1|109197.1|21
1729272760000|2024-10-18 17:32:40|109223.3|109198.3|109225.7|109200.7|109231.2|109206.2|109222.9|109197.9|28
1729272770000|2024-10-18 17:32:50|109225.4|109200.4|109226.2|109201.2|109226.7|109201.7|109224.8|109199.8|8
1729272780000|2024-10-18 17:33:00|109226.5|109201.5|109236.2|109211.2|109240|109215|109226.5|109201.5|20
1729272790000|2024-10-18 17:33:10|109236.6|109211.6|109227.1|109202.1|109238.3|109213.3|109226.3|109201.3|18
1729272800000|2024-10-18 17:33:20|109226.4|109201.4|109227.3|109202.3|109227.3|109202.3|109226.2|109201.2|5
1729272810000|2024-10-18 17:33:30|109227|109202|109242.2|109217.2|109242.2|109217.2|109227|109202|11
1729272820000|2024-10-18 17:33:40|109242.5|109217.5|109244.9|109219.9|109256|109219.9|109237|109199.6|77
1729272830000|2024-10-18 17:33:50|109245.8|109220.8|109243|109218|109246.1|109221.1|109240|109215|67
1729272840000|2024-10-18 17:34:00|109241.8|109216.8|109237.3|109212.3|109243.8|109218.8|109236.4|109211.4|49
1729272850000|2024-10-18 17:34:10|109238.1|109213.1|109237|109212|109239.6|109214.6|109236.5|109211.5|38
1729272860000|2024-10-18 17:34:20|109236.9|109211.9|109237.5|109212.5|109237.5|109212.5|109236.9|109211.9|3
1729272870000|2024-10-18 17:34:30|109236.7|109211.7|109238.7|109213.7|109242.8|109217.8|109236.7|109211.7|61
1729272880000|2024-10-18 17:34:40|109238.8|109213.8|109239.4|109214.4|109239.8|109214.8|109236.9|109211.9|42
1729272890000|2024-10-18 17:34:50|109239.5|109214.5|109241.8|109216.8|109242.6|109217.6|109237.3|109212.3|49
1729272900000|2024-10-18 17:35:00|109241.2|109216.2|109246.1|109221.1|109246.1|109221.1|109238.3|109213.3|53
1729272910000|2024-10-18 17:35:10|109245|109220|109243.7|109218.7|109245.5|109220.5|109242.7|109217.7|25
1729272920000|2024-10-18 17:35:20|109243.5|109218.5|109245.5|109220.5|109249.4|109224.4|109243.5|109218.5|31
1729272930000|2024-10-18 17:35:30|109245.3|109220.3|109247.3|109222.3|109248|109223|109245.1|109220.1|16
1729272940000|2024-10-18 17:35:40|109246.9|109221.9|109239.6|109214.6|109246.9|109221.9|109238|109213|56
1729272950000|2024-10-18 17:35:50|109239.7|109214.7|109239.6|109214.6|109241.3|109216.3|109237.1|109212.1|71
1729272960000|2024-10-18 17:36:00|109238.8|109213.8|109246.4|109221.4|109248|109223|109237.4|109212.4|60
1729272970000|2024-10-18 17:36:10|109245.8|109220.8|109245|109220|109245.8|109220.8|109243.3|109218.3|26
1729272980000|2024-10-18 17:36:20|109244.6|109219.6|109244.1|109219.1|109246.7|109221.7|109243.6|109218.6|25
1729272990000|2024-10-18 17:36:30|109244.2|109219.2|109244.1|109219.1|109244.8|109219.8|109244.1|109219.1|8
1729273000000|2024-10-18 17:36:40|109244.6|109219.6|109242.8|109217.8|109244.6|109219.6|109240.6|109215.6|26
1729273010000|2024-10-18 17:36:50|109242.3|109217.3|109238.6|109213.6|109243.5|109218.5|109237.4|109212.4|29
1729273020000|2024-10-18 17:37:00|109238.5|109213.5|109235.6|109210.6|109239.2|109214.2|109234.6|109209.6|47
1729273030000|2024-10-18 17:37:10|109235.4|109210.4|109235.2|109210.2|109237.6|109212.6|109233.6|109208.6|46
1729273040000|2024-10-18 17:37:20|109235|109210|109238.6|109213.6|109239.9|109214.9|109233|109208|39
1729273050000|2024-10-18 17:37:30|109238.5|109213.5|109233.3|109208.3|109239.5|109214.5|109232.4|109207.4|46
1729273060000|2024-10-18 17:37:40|109233.4|109208.4|109234.7|109209.7|109236.7|109211.7|109232.5|109207.5|36
1729273070000|2024-10-18 17:37:50|109234.1|109209.1|109234.6|109209.6|109236.6|109211.6|109233.8|109208.8|51
1729273080000|2024-10-18 17:38:00|109235|109210|109234.9|109209.9|109236.1|109211.1|109231.9|109206.9|32
1729273090000|2024-10-18 17:38:10|109234.2|109209.2|109233.2|109208.2|109235.5|109210.5|109229.9|109204.9|27
1729273100000|2024-10-18 17:38:20|109232.8|109207.8|109233.4|109208.4|109236.5|109211.5|109232.8|109207.8|37
1729273110000|2024-10-18 17:38:30|109233.5|109208.5|109234|109209|109236|109211|109233.5|109208.5|28
1729273120000|2024-10-18 17:38:40|109234.5|109209.5|109238.6|109213.6|109238.6|109213.6|109233.4|109208.4|33
1729273130000|2024-10-18 17:38:50|109239|109214|109239.6|109214.6|109240.9|109215.9|109235|109210|45
1729273140000|2024-10-18 17:39:00|109240|109215|109241.1|109216.1|109242.6|109217.6|109238.9|109213.9|35
1729273150000|2024-10-18 17:39:10|109241.3|109216.3|109241.4|109216.4|109241.4|109216.4|109241.2|109216.2|3
1729273160000|2024-10-18 17:39:20|109241.7|109216.7|109249|109224|109250.6|109225.6|109241.7|109216.7|26
1729273170000|2024-10-18 17:39:30|109249.2|109224.2|109251.8|109226.8|109252.5|109227.5|109249.2|109224.2|20
1729273180000|2024-10-18 17:39:40|109252.6|109227.6|109249.8|109224.8|109252.6|109227.6|109249.8|109224.8|11
1729273190000|2024-10-18 17:39:50|109249.6|109224.6|109248.7|109223.7|109249.6|109224.6|109248.6|109223.6|4
1729273200000|2024-10-18 17:40:00|109248.2|109223.2|109236.8|109211.8|109250.3|109225.3|109234.7|109209.7|44
1729273210000|2024-10-18 17:40:10|109235.2|109210.2|109235.9|109210.9|109237|109212|109233.8|109208.8|45
1729273220000|2024-10-18 17:40:20|109236.6|109211.6|109236.7|109211.7|109236.7|109211.7|109236.6|109211.6|2
1729273230000|2024-10-18 17:40:30|109236.6|109211.6|109236.4|109211.4|109236.6|109211.6|109236.3|109211.3|4
1729273240000|2024-10-18 17:40:40|109236.6|109211.6|109237.6|109212.6|109237.6|109212.6|109236.6|109211.6|2
1729273250000|2024-10-18 17:40:50|109237.2|109212.2|109247.7|109222.7|109248|109223|109237.2|109212.2|6
1729273260000|2024-10-18 17:41:00|109248|109223|109248.6|109223.6|109248.6|109223.6|109248|109223|4
1729273270000|2024-10-18 17:41:10|109249|109224|109248.2|109223.2|109249.1|109224.1|109248.2|109223.2|5
1729273280000|2024-10-18 17:41:20|109248.6|109223.6|109248.8|109223.8|109248.8|109223.8|109248.6|109223.6|2
1729273290000|2024-10-18 17:41:30|109247.3|109222.3|109240.8|109215.8|109247.3|109222.3|109239|109214|7
1729273300000|2024-10-18 17:41:40|109240|109215|109237.2|109212.2|109240.7|109215.7|109235.5|109210.5|22
1729273310000|2024-10-18 17:41:50|109237.7|109212.7|109249.1|109224.1|109249.3|109224.3|109237.7|109212.7|18
1729273320000|2024-10-18 17:42:00|109248.8|109223.8|109250.1|109225.1|109251.4|109226.4|109247.3|109222.3|24
1729273330000|2024-10-18 17:42:10|109250.4|109225.4|109249.1|109224.1|109250.4|109225.4|109249.1|109224.1|3
1729273340000|2024-10-18 17:42:20|109249|109224|109247.3|109222.3|109249|109224|109246.9|109221.9|6
1729273350000|2024-10-18 17:42:30|109247|109222|109253.9|109228.9|109254.7|109229.7|109247|109222|8
1729273360000|2024-10-18 17:42:40|109254|109229|109253.1|109228.1|109254|109229|109252.7|109227.7|11
1729273370000|2024-10-18 17:42:50|109253.4|109228.4|109253.5|109228.5|109253.5|109228.5|109253.4|109228.4|2
1729273380000|2024-10-18 17:43:00|109254.1|109229.1|109255|109230|109255.5|109230.5|109254.1|109229.1|5
1729273390000|2024-10-18 17:43:10|109255.5|109230.5|109263.5|109238.5|109264.6|109239.6|109255.5|109230.5|13
1729273400000|2024-10-18 17:43:20|109263.3|109238.3|109266.5|109241.5|109266.5|109241.5|109263.3|109238.3|7
1729273410000|2024-10-18 17:43:30|109266|109241|109264|109239|109266|109241|109260|109235|15
1729273420000|2024-10-18 17:43:40|109264.3|109239.3|109260.9|109235.9|109264.3|109239.3|109260.3|109235.3|11
1729273430000|2024-10-18 17:43:50|109261.1|109236.1|109267.2|109242.2|109268.8|109243.8|109260.9|109235.9|19
1729273440000|2024-10-18 17:44:00|109267.1|109242.1|109265.9|109240.9|109267.1|109242.1|109265.9|109240.9|6
1729273450000|2024-10-18 17:44:10|109265.2|109240.2|109263.9|109238.9|109265.2|109240.2|109262.7|109237.7|5
1729273460000|2024-10-18 17:44:20|109263.4|109238.4|109262.7|109237.7|109263.7|109238.7|109259.5|109234.5|11
1729273470000|2024-10-18 17:44:30|109262.2|109237.2|109263.6|109238.6|109264.9|109239.9|109261.9|109236.9|12
1729273480000|2024-10-18 17:44:40|109263.5|109238.5|109262.1|109237.1|109263.7|109238.7|109259.9|109234.9|21
1729273490000|2024-10-18 17:44:50|109261.2|109236.2|109260|109235|109262|109237|109259.8|109234.8|6
1729273500000|2024-10-18 17:45:00|109260.6|109235.6|109262.6|109237.6|109263.8|109238.8|109260.5|109235.5|21
1729273510000|2024-10-18 17:45:10|109262.2|109237.2|109258.7|109233.7|109262.2|109237.2|109258.7|109233.7|14
1729273520000|2024-10-18 17:45:20|109258.6|109233.6|109258.3|109233.3|109259.1|109234.1|109258.2|109233.2|6
1729273530000|2024-10-18 17:45:30|109257.9|109232.9|109259.1|109234.1|109261.7|109236.7|109257.9|109232.9|14
1729273540000|2024-10-18 17:45:40|109258.9|109233.9|109259|109234|109259.5|109234.5|109258.5|109233.5|8
1729273550000|2024-10-18 17:45:50|109259.8|109234.8|109261.8|109236.8|109262.5|109237.5|109259.8|109234.8|7
1729273560000|2024-10-18 17:46:00|109262.4|109237.4|109264|109239|109264.9|109239.9|109262.1|109237.1|6
1729273570000|2024-10-18 17:46:10|109263.6|109238.6|109259.9|109234.9|109266.8|109241.8|109259.5|109234.5|17
1729273580000|2024-10-18 17:46:20|109259.8|109234.8|109262.2|109237.2|109262.5|109237.5|109259|109234|8
1729273590000|2024-10-18 17:46:30|109262.5|109237.5|109261.6|109236.6|109262.9|109237.9|109261.6|109236.6|8
1729273600000|2024-10-18 17:46:40|109261.5|109236.5|109261.2|109236.2|109262.8|109237.8|109261.2|109236.2|7
1729273610000|2024-10-18 17:46:50|109261.1|109236.1|109260.1|109235.1|109261.1|109236.1|109260.1|109235.1|6
1729273620000|2024-10-18 17:47:00|109259.7|109234.7|109264.8|109239.8|109269.1|109244.1|109249.5|109224.5|29
1729273630000|2024-10-18 17:47:10|109265.1|109240.1|109266.2|109241.2|109268.7|109243.7|109265.1|109240.1|12
1729273640000|2024-10-18 17:47:20|109266.1|109241.1|109265.9|109240.9|109266.3|109241.3|109265.5|109240.5|8
1729273650000|2024-10-18 17:47:30|109265.8|109240.8|109264|109239|109265.8|109240.8|109262.9|109237.9|7
1729273660000|2024-10-18 17:47:40|109263.9|109238.9|109264.3|109239.3|109265|109240|109263.6|109238.6|6
1729273670000|2024-10-18 17:47:50|109264.2|109239.2|109266.4|109241.4|109267.8|109242.8|109264.2|109239.2|8
1729273680000|2024-10-18 17:48:00|109266.7|109241.7|109261.5|109236.5|109267.4|109242.4|109260.5|109235.5|13
1729273690000|2024-10-18 17:48:10|109262|109237|109262|109237|109262.1|109237.1|109262|109237|3
1729273700000|2024-10-18 17:48:20|109262.4|109237.4|109263.9|109238.9|109265.2|109240.2|109261.3|109236.3|16
1729273710000|2024-10-18 17:48:30|109265.4|109240.4|109266.8|109241.8|109268.5|109243.5|109264.2|109239.2|13
1729273720000|2024-10-18 17:48:40|109267.1|109242.1|109265.7|109240.7|109269.1|109244.1|109263.1|109238.1|17
1729273730000|2024-10-18 17:48:50|109266|109241|109267.6|109242.6|109267.7|109242.7|109266|109241|5
1729273740000|2024-10-18 17:49:00|109267.7|109242.7|109268.6|109243.6|109269.3|109244.3|109267.6|109242.6|7
1729273750000|2024-10-18 17:49:10|109268.8|109243.8|109268.8|109243.8|109268.8|109243.8|109268.8|109243.8|1
1729273760000|2024-10-18 17:49:20|109268.7|109243.7|109269.8|109244.8|109270.1|109245.1|109268.7|109243.7|3
1729273770000|2024-10-18 17:49:30|109270.2|109245.2|109273.1|109248.1|109273.7|109248.7|109269.8|109244.8|14
1729273780000|2024-10-18 17:49:40|109273.5|109248.5|109273.8|109248.8|109274.3|109249.3|109273.5|109248.5|3
1729273790000|2024-10-18 17:49:50|109273.7|109248.7|109273.3|109248.3|109273.7|109248.7|109273.3|109248.3|3
1729273800000|2024-10-18 17:50:00|109273.1|109248.1|109271.4|109246.4|109273.1|109248.1|109271.4|109246.4|5
1729273810000|2024-10-18 17:50:10|109271.8|109246.8|109268.4|109243.4|109271.8|109246.8|109268.4|109243.4|12
1729273820000|2024-10-18 17:50:20|109268.7|109243.7|109275.1|109250.1|109277.8|109252.8|109263.4|109238.4|20
1729273830000|2024-10-18 17:50:30|109275.2|109250.2|109272.5|109247.5|109275.5|109250.5|109271.5|109246.5|15
1729273840000|2024-10-18 17:50:40|109272.6|109247.6|109268.6|109243.6|109272.6|109247.6|109267.9|109242.9|6
1729273850000|2024-10-18 17:50:50|109268.4|109243.4|109268.4|109243.4|109268.4|109243.4|109268.3|109243.3|3
1729273860000|2024-10-18 17:51:00|109267.7|109242.7|109262.3|109237.3|109267.7|109242.7|109261.7|109236.7|9
1729273870000|2024-10-18 17:51:10|109262.2|109237.2|109265.1|109240.1|109265.4|109240.4|109262|109237|6
1729273880000|2024-10-18 17:51:20|109265.3|109240.3|109263.4|109238.4|109265.3|109240.3|109262.9|109237.9|8
1729273890000|2024-10-18 17:51:30|109262.6|109237.6|109260.4|109235.4|109262.6|109237.6|109259.6|109234.6|17
1729273900000|2024-10-18 17:51:40|109260.5|109235.5|109257.5|109232.5|109260.5|109235.5|109257|109232|7
1729273910000|2024-10-18 17:51:50|109256.8|109231.8|109256.1|109231.1|109256.8|109231.8|109254.6|109229.6|14
1729273920000|2024-10-18 17:52:00|109255.5|109230.5|109261.9|109236.9|109262.9|109237.9|109250.9|109225.9|24
1729273930000|2024-10-18 17:52:10|109261.5|109236.5|109258.5|109233.5|109261.5|109236.5|109255.7|109230.7|11
1729273940000|2024-10-18 17:52:20|109258.9|109233.9|109259.6|109234.6|109259.6|109234.6|109258.9|109233.9|3
1729273950000|2024-10-18 17:52:30|109259.2|109234.2|109259.3|109234.3|109259.3|109234.3|109259.1|109234.1|3
1729273960000|2024-10-18 17:52:40|109257.4|109232.4|109255|109230|109257.4|109232.4|109248.6|109223.6|17
1729273970000|2024-10-18 17:52:50|109254.7|109229.7|109251.7|109226.7|109254.7|109229.7|109251.7|109226.7|15
1729273980000|2024-10-18 17:53:00|109252|109227|109256|109231|109256|109231|109252|109227|4
1729273990000|2024-10-18 17:53:10|109256.7|109231.7|109265|109240|109265|109240|109256.7|109231.7|21
1729274000000|2024-10-18 17:53:20|109264.6|109239.6|109261.6|109236.6|109264.6|109239.6|109260.7|109235.7|11
1729274010000|2024-10-18 17:53:30|109261.3|109236.3|109258.6|109233.6|109261.3|109236.3|109257.4|109232.4|12
1729274020000|2024-10-18 17:53:40|109259|109234|109258.9|109233.9|109259.1|109234.1|109258.5|109233.5|8
1729274030000|2024-10-18 17:53:50|109258.6|109233.6|109256.9|109231.9|109258.6|109233.6|109255.7|109230.7|8
1729274040000|2024-10-18 17:54:00|109257.4|109232.4|109252.7|109227.7|109257.4|109232.4|109252.5|109227.5|7
1729274050000|2024-10-18 17:54:10|109252.6|109227.6|109257.5|109232.5|109257.5|109232.5|109252.6|109227.6|6
1729274060000|2024-10-18 17:54:20|109257.8|109232.8|109257.8|109232.8|109258.2|109233.2|109257.8|109232.8|4
1729274070000|2024-10-18 17:54:30|109256.8|109231.8|109259.3|109234.3|109259.3|109234.3|109254.6|109229.6|7
1729274080000|2024-10-18 17:54:40|109261.4|109236.4|109261.4|109236.4|109264.9|109239.9|109256.1|109231.1|16
1729274090000|2024-10-18 17:54:50|109261.7|109236.7|109262|109237|109262.1|109237.1|109261.7|109236.7|6
1729274100000|2024-10-18 17:55:00|109260.2|109235.2|109256|109231|109264.2|109239.2|109248.3|109223.3|27
1729274110000|2024-10-18 17:55:10|109255.2|109230.2|109258.4|109233.4|109260.4|109235.4|109255|109230|28
1729274120000|2024-10-18 17:55:20|109257.8|109232.8|109255.4|109230.4|109259.8|109234.8|109255.4|109230.4|23
1729274130000|2024-10-18 17:55:30|109256.3|109231.3|109259.5|109234.5|109260.8|109235.8|109256.3|109231.3|17
1729274140000|2024-10-18 17:55:40|109260.2|109235.2|109257.9|109232.9|109262.2|109237.2|109257.3|109232.3|19
1729274150000|2024-10-18 17:55:50|109258.4|109233.4|109261.1|109236.1|109261.4|109236.4|109258.4|109233.4|8
1729274160000|2024-10-18 17:56:00|109261.2|109236.2|109265.1|109240.1|109266.7|109241.7|109261.2|109236.2|20
1729274170000|2024-10-18 17:56:10|109264.5|109239.5|109263.4|109238.4|109265.4|109240.4|109261|109236|27
1729274180000|2024-10-18 17:56:20|109262.9|109237.9|109263.6|109238.6|109263.6|109238.6|109262.9|109237.9|3
1729274190000|2024-10-18 17:56:30|109264.2|109239.2|109264.1|109239.1|109264.2|109239.2|109261.2|109236.2|13
1729274200000|2024-10-18 17:56:40|109264.2|109239.2|109268.4|109243.4|109268.7|109243.7|109261.7|109236.7|22
1729274210000|2024-10-18 17:56:50|109268.5|109243.5|109266.8|109241.8|109268.5|109243.5|109265|109240|9
1729274220000|2024-10-18 17:57:00|109266.1|109241.1|109268.3|109243.3|109270.7|109245.7|109266|109241|10
1729274230000|2024-10-18 17:57:10|109267.7|109242.7|109267.7|109242.7|109267.9|109242.9|109266.6|109241.6|7
1729274240000|2024-10-18 17:57:20|109267.8|109242.8|109263.3|109238.3|109268.4|109243.4|109263.3|109238.3|12
1729274250000|2024-10-18 17:57:30|109263.6|109238.6|109260.4|109235.4|109271.1|109246.1|109258.5|109233.5|24
1729274260000|2024-10-18 17:57:40|109259.7|109234.7|109256.8|109231.8|109262.5|109237.5|109254.9|109229.9|20
1729274270000|2024-10-18 17:57:50|109257.2|109232.2|109253.1|109228.1|109257.5|109232.5|109250.9|109225.9|17
1729274280000|2024-10-18 17:58:00|109252.6|109227.6|109251.5|109226.5|109253.2|109228.2|109249.5|109224.5|10
1729274290000|2024-10-18 17:58:10|109253.6|109228.6|109250.2|109225.2|109255.1|109230.1|109247.1|109222.1|34
1729274300000|2024-10-18 17:58:20|109249.6|109224.6|109254.5|109229.5|109256.8|109231.8|109248.1|109223.1|38
1729274310000|2024-10-18 17:58:30|109252.6|109227.6|109254.5|109229.5|109256|109231|109251.7|109226.7|26
1729274320000|2024-10-18 17:58:40|109253.7|109228.7|109253|109228|109257|109232|109252.6|109227.6|50
1729274330000|2024-10-18 17:58:50|109252.4|109227.4|109247.7|109222.7|109255|109230|109232.7|109207.7|39
1729274340000|2024-10-18 17:59:00|109246.6|109221.6|109254|109229|109257.5|109232.5|109243.4|109218.4|74
1729274350000|2024-10-18 17:59:10|109256.3|109231.3|109256.1|109231.1|109257.5|109232.5|109254.2|109229.2|36
1729274360000|2024-10-18 17:59:20|109256.2|109231.2|109254.8|109229.8|109257.3|109232.3|109250.1|109225.1|32
1729274370000|2024-10-18 17:59:30|109254.4|109229.4|109255.8|109230.8|109257.5|109232.5|109253.9|109228.9|21
1729274380000|2024-10-18 17:59:40|109256.7|109231.7|109259.7|109234.7|109259.7|109234.7|109256.7|109231.7|9
1729274390000|2024-10-18 17:59:50|109259|109234|109258.7|109233.7|109259.1|109234.1|109255.6|109230.6|11
1729274400000|2024-10-18 18:00:00|109259.7|109234.7|109254.6|109229.6|109259.7|109234.7|109253.1|109228.1|38
1729274410000|2024-10-18 18:00:10|109254|109229|109253.1|109228.1|109255.8|109230.8|109249.1|109224.1|40
1729274420000|2024-10-18 18:00:20|109252.5|109227.5|109253.3|109228.3|109256|109231|109249.6|109224.6|29
1729274430000|2024-10-18 18:00:30|109255.4|109230.4|109254.6|109229.6|109259|109234|109254.6|109229.6|19
1729274440000|2024-10-18 18:00:40|109254.5|109229.5|109255.1|109230.1|109257.2|109232.2|109251.6|109226.6|11
1729274450000|2024-10-18 18:00:50|109255.9|109230.9|109254.5|109229.5|109257.1|109232.1|109252.1|109227.1|28
1729274460000|2024-10-18 18:01:00|109253.7|109228.7|109252.5|109227.5|109255.7|109230.7|109251.4|109226.4|24
1729274470000|2024-10-18 18:01:10|109251.1|109226.1|109260.3|109235.3|109261.8|109236.8|109251.1|109226.1|33
1729274480000|2024-10-18 18:01:20|109260.6|109235.6|109259.8|109234.8|109264|109239|109259.4|109234.4|33
1729274490000|2024-10-18 18:01:30|109259.5|109234.5|109259.9|109234.9|109260.6|109235.6|109256|109231|28
1729274500000|2024-10-18 18:01:40|109259.8|109234.8|109259.8|109234.8|109260.5|109235.5|109258.5|109233.5|29
1729274510000|2024-10-18 18:01:50|109260.4|109235.4|109260.9|109235.9|109261.6|109236.6|109259.6|109234.6|17
1729274520000|2024-10-18 18:02:00|109261.6|109236.6|109257.9|109232.9|109261.6|109236.6|109255|109230|26
1729274530000|2024-10-18 18:02:10|109258|109233|109256|109231|109258|109233|109254.4|109229.4|22
1729274540000|2024-10-18 18:02:20|109257|109232|109257.4|109232.4|109257.7|109232.7|109255.8|109230.8|10
1729274550000|2024-10-18 18:02:30|109257.8|109232.8|109256.9|109231.9|109262.4|109237.4|109256.5|109231.5|19
1729274560000|2024-10-18 18:02:40|109256.7|109231.7|109255.5|109230.5|109256.8|109231.8|109254.7|109229.7|10
1729274570000|2024-10-18 18:02:50|109255.7|109230.7|109258.4|109233.4|109258.6|109233.6|109255.7|109230.7|9
1729274580000|2024-10-18 18:03:00|109254.1|109229.1|109256.7|109231.7|109257.5|109232.5|109253.6|109228.6|12
1729274590000|2024-10-18 18:03:10|109256.6|109231.6|109252.9|109227.9|109258|109233|109250.3|109225.3|17
1729274600000|2024-10-18 18:03:20|109253.2|109228.2|109253.8|109228.8|109253.8|109228.8|109253.2|109228.2|3
1729274610000|2024-10-18 18:03:30|109253.2|109228.2|109254.2|109229.2|109254.2|109229.2|109252.2|109227.2|5
1729274620000|2024-10-18 18:03:40|109255|109230|109252.4|109227.4|109255.6|109230.6|109250.3|109225.3|12
1729274630000|2024-10-18 18:03:50|109252|109227|109250.8|109225.8|109252.2|109227.2|109250.4|109225.4|10
1729274640000|2024-10-18 18:04:00|109251.3|109226.3|109255.1|109230.1|109255.3|109230.3|109250.9|109225.9|5
1729274650000|2024-10-18 18:04:10|109255.6|109230.6|109255.2|109230.2|109255.6|109230.6|109255.2|109230.2|2
1729274660000|2024-10-18 18:04:20|109255.3|109230.3|109250.4|109225.4|109255.6|109230.6|109250.4|109225.4|11
1729274670000|2024-10-18 18:04:30|109249.8|109224.8|109249.7|109224.7|109250|109225|109249.1|109224.1|6
1729274680000|2024-10-18 18:04:40|109249.9|109224.9|109249.9|109224.9|109249.9|109224.9|109249.9|109224.9|1
1729274690000|2024-10-18 18:04:50|109250.5|109225.5|109251.5|109226.5|109251.8|109226.8|109250.5|109225.5|5
1729274700000|2024-10-18 18:05:00|109250.9|109225.9|109247.2|109222.2|109250.9|109225.9|109246.1|109221.1|8
1729274710000|2024-10-18 18:05:10|109247.3|109222.3|109248.2|109223.2|109248.5|109223.5|109246.4|109221.4|7
1729274720000|2024-10-18 18:05:20|109248.1|109223.1|109272.9|109247.9|109275|109248.5|109246.3|109221.3|29
1729274730000|2024-10-18 18:05:30|109273.1|109248.1|109278.7|109253.7|109279.2|109254.2|109272.3|109247.3|32
1729274740000|2024-10-18 18:05:40|109278.8|109253.8|109284.7|109259.7|109286.1|109261.1|109277.7|109252.7|30
1729274750000|2024-10-18 18:05:50|109285.4|109260.4|109284.4|109259.4|109285.7|109260.7|109284.4|109259.4|5
1729274760000|2024-10-18 18:06:00|109284.8|109259.8|109286.2|109261.2|109286.2|109261.2|109284.8|109259.8|4
1729274770000|2024-10-18 18:06:10|109286.1|109261.1|109288|109263|109290.5|109265.5|109282.5|109257.5|30
1729274780000|2024-10-18 18:06:20|109288.5|109263.5|109289|109264|109290.1|109265.1|109284.4|109259.4|20
1729274790000|2024-10-18 18:06:30|109288.9|109263.9|109284.1|109259.1|109289.1|109264.1|109281.4|109256.4|15
1729274800000|2024-10-18 18:06:40|109284.8|109259.8|109280.4|109255.4|109285.5|109260.5|109275.9|109250.9|23
1729274810000|2024-10-18 18:06:50|109280.1|109255.1|109284.9|109259.9|109285|109260|109279.3|109254.3|20
1729274820000|2024-10-18 18:07:00|109285.3|109260.3|109286.1|109261.1|109287.6|109262.6|109285.3|109260.3|6
1729274830000|2024-10-18 18:07:10|109286.3|109261.3|109287.9|109262.9|109290.8|109265.8|109286.3|109261.3|8
1729274840000|2024-10-18 18:07:20|109287.7|109262.7|109287.6|109262.6|109290|109265|109287.6|109262.6|9
1729274850000|2024-10-18 18:07:30|109288|109263|109287|109262|109291.4|109266.4|109287|109262|18
1729274860000|2024-10-18 18:07:40|109287.5|109262.5|109287.9|109262.9|109294.5|109269.5|109285.9|109260.9|21
1729274870000|2024-10-18 18:07:50|109288.9|109263.9|109285.9|109260.9|109288.9|109263.9|109285.6|109260.6|10
1729274880000|2024-10-18 18:08:00|109285|109260|109282.6|109257.6|109285|109260|109282.4|109257.4|8
1729274890000|2024-10-18 18:08:10|109283|109258|109283.8|109258.8|109283.8|109258.8|109283|109258|2
1729274900000|2024-10-18 18:08:20|109284.1|109259.1|109284.6|109259.6|109286.7|109261.7|109281.9|109256.9|15
1729274910000|2024-10-18 18:08:30|109284.9|109259.9|109279.5|109254.5|109284.9|109259.9|109272.6|109247.6|18
1729274920000|2024-10-18 18:08:40|109280|109255|109281.2|109256.2|109281.6|109256.6|109277.6|109252.6|18
1729274930000|2024-10-18 18:08:50|109280.5|109255.5|109281.4|109256.4|109282.6|109257.6|109280.2|109255.2|14
1729274940000|2024-10-18 18:09:00|109280.7|109255.7|109284.8|109259.8|109284.8|109259.8|109277.2|109252.2|27
1729274950000|2024-10-18 18:09:10|109284.9|109259.9|109285.1|109260.1|109286.2|109261.2|109284.4|109259.4|12
1729274960000|2024-10-18 18:09:20|109285|109260|109282.7|109257.7|109285.1|109260.1|109280.3|109255.3|15
1729274970000|2024-10-18 18:09:30|109281.7|109256.7|109281.7|109256.7|109281.7|109256.7|109280.8|109255.8|3
1729274980000|2024-10-18 18:09:40|109280.2|109255.2|109278.8|109253.8|109280.6|109255.6|109278.8|109253.8|7
1729274990000|2024-10-18 18:09:50|109278.2|109253.2|109277.6|109252.6|109279.8|109254.8|109277.6|109252.6|11
1729275000000|2024-10-18 18:10:00|109277|109252|109277.7|109252.7|109280.8|109255.8|109276.6|109251.6|16
1729275010000|2024-10-18 18:10:10|109279.2|109254.2|109283.3|109258.3|109287|109262|109278.8|109253.8|23
1729275020000|2024-10-18 18:10:20|109284|109259|109283.5|109258.5|109284.4|109259.4|109282.9|109257.9|17
1729275030000|2024-10-18 18:10:30|109283|109258|109278.8|109253.8|109284|109259|109278|109253|27
1729275040000|2024-10-18 18:10:40|109278.4|109253.4|109279.5|109254.5|109280.1|109255.1|109277.9|109252.9|11
1729275050000|2024-10-18 18:10:50|109279.8|109254.8|109269.9|109244.9|109280.6|109255.6|109267.5|109242.5|16
1729275060000|2024-10-18 18:11:00|109270.2|109245.2|109276.8|109251.8|109276.8|109251.8|109268.3|109243.3|29
1729275070000|2024-10-18 18:11:10|109276.5|109251.5|109280|109255|109282.1|109257.1|109276.5|109251.5|8
1729275080000|2024-10-18 18:11:20|109280.1|109255.1|109289.4|109264.4|109291.7|109266.7|109280|109255|11
1729275090000|2024-10-18 18:11:30|109289.7|109264.7|109289.9|109264.9|109289.9|109264.9|109289.7|109264.7|2
1729275100000|2024-10-18 18:11:40|109290.9|109265.9|109296.8|109271.8|109300.3|109275.3|109290.5|109265.5|25
1729275110000|2024-10-18 18:11:50|109294.8|109269.8|109291.2|109266.2|109295.3|109270.3|109290.5|109265.5|15
1729275120000|2024-10-18 18:12:00|109291.5|109266.5|109293.3|109268.3|109293.3|109268.3|109291.5|109266.5|9
1729275130000|2024-10-18 18:12:10|109292.9|109267.9|109291.1|109266.1|109293.4|109268.4|109291.1|109266.1|7
1729275140000|2024-10-18 18:12:20|109290.4|109265.4|109282.2|109257.2|109290.4|109265.4|109279.2|109254.2|16
1729275150000|2024-10-18 18:12:30|109282.3|109257.3|109281.7|109256.7|109282.3|109257.3|109280.4|109255.4|8
1729275160000|2024-10-18 18:12:40|109281.4|109256.4|109281.2|109256.2|109281.4|109256.4|109281.2|109256.2|2
1729275170000|2024-10-18 18:12:50|109280.5|109255.5|109280.3|109255.3|109281.9|109256.9|109279.3|109254.3|15
1729275180000|2024-10-18 18:13:00|109280.4|109255.4|109282.5|109257.5|109282.9|109257.9|109280|109255|9
1729275190000|2024-10-18 18:13:10|109282.1|109257.1|109278.1|109253.1|109282.1|109257.1|109278.1|109253.1|7
1729275200000|2024-10-18 18:13:20|109278.3|109253.3|109283.2|109258.2|109283.2|109258.2|109278|109253|11
1729275210000|2024-10-18 18:13:30|109282.5|109257.5|109279.3|109254.3|109282.5|109257.5|109279.3|109254.3|10
1729275220000|2024-10-18 18:13:40|109278.7|109253.7|109279.1|109254.1|109279.5|109254.5|109278|109253|7
1729275230000|2024-10-18 18:13:50|109279.7|109254.7|109284.8|109259.8|109286.3|109261.3|109279.7|109254.7|10
1729275240000|2024-10-18 18:14:00|109285.1|109260.1|109279.7|109254.7|109285.1|109260.1|109279|109254|8
1729275250000|2024-10-18 18:14:10|109279.1|109254.1|109277.6|109252.6|109279.2|109254.2|109277.2|109252.2|15
1729275260000|2024-10-18 18:14:20|109277.9|109252.9|109282.7|109257.7|109283.6|109258.6|109275.9|109250.9|19
1729275270000|2024-10-18 18:14:30|109282.1|109257.1|109280.8|109255.8|109282.1|109257.1|109280.1|109255.1|11
1729275280000|2024-10-18 18:14:40|109280.7|109255.7|109281.1|109256.1|109281.4|109256.4|109280.7|109255.7|7
1729275290000|2024-10-18 18:14:50|109280.6|109255.6|109280|109255|109280.6|109255.6|109278.9|109253.9|8
1729275300000|2024-10-18 18:15:00|109280.2|109255.2|109280.3|109255.3|109280.3|109255.3|109279.8|109254.8|5
1729275310000|2024-10-18 18:15:10|109280|109255|109264.2|109239.2|109280|109255|109260.1|109235.1|16
1729275320000|2024-10-18 18:15:20|109264.8|109239.8|109271.6|109246.6|109272.8|109247.8|109263.9|109238.9|18
1729275330000|2024-10-18 18:15:30|109271.2|109246.2|109271.1|109246.1|109271.2|109246.2|109271.1|109246.1|2
1729275340000|2024-10-18 18:15:40|109271.3|109246.3|109271.9|109246.9|109271.9|109246.9|109271.3|109246.3|2
1729275350000|2024-10-18 18:15:50|109271.7|109246.7|109269.2|109244.2|109271.7|109246.7|109268.5|109243.5|14
1729275360000|2024-10-18 18:16:00|109269.1|109244.1|109265.3|109240.3|109269.1|109244.1|109263.2|109238.2|13
1729275370000|2024-10-18 18:16:10|109265.4|109240.4|109265.4|109240.4|109265.4|109240.4|109265.4|109240.4|1
1729275380000|2024-10-18 18:16:20|109265|109240|109271.6|109246.6|109271.7|109246.7|109260.2|109235.2|24
1729275390000|2024-10-18 18:16:30|109271.5|109246.5|109265|109240|109271.5|109246.5|109261.6|109236.6|10
1729275400000|2024-10-18 18:16:40|109264.7|109239.7|109263.4|109238.4|109265|109240|109263.4|109238.4|6
1729275410000|2024-10-18 18:16:50|109263.9|109238.9|109262.2|109237.2|109264.7|109239.7|109260.2|109235.2|17
1729275420000|2024-10-18 18:17:00|109261.9|109236.9|109259|109234|109261.9|109236.9|109257.8|109232.8|10
1729275430000|2024-10-18 18:17:10|109258.9|109233.9|109254.7|109229.7|109260.1|109235.1|109254.7|109229.7|21
1729275440000|2024-10-18 18:17:20|109254.4|109229.4|109253.7|109228.7|109254.4|109229.4|109251.4|109226.4|7
1729275450000|2024-10-18 18:17:30|109254.6|109229.6|109249.9|109224.9|109255.7|109230.7|109249.9|109224.9|30
1729275460000|2024-10-18 18:17:40|109249.5|109224.5|109245.5|109220.5|109249.8|109224.8|109241.1|109216.1|26
1729275470000|2024-10-18 18:17:50|109245.8|109220.8|109244.7|109219.7|109247.7|109222.7|109242.8|109217.8|38
1729275480000|2024-10-18 18:18:00|109245.8|109220.8|109245.6|109220.6|109247.2|109222.2|109243|109218|27
1729275490000|2024-10-18 18:18:10|109244.7|109219.7|109244.3|109219.3|109245.6|109220.6|109244.3|109219.3|5
1729275500000|2024-10-18 18:18:20|109244.9|109219.9|109243|109218|109244.9|109219.9|109241.9|109216.9|14
1729275510000|2024-10-18 18:18:30|109243.1|109218.1|109253.2|109228.2|109256.3|109231.3|109242.8|109217.8|11
1729275520000|2024-10-18 18:18:40|109253.3|109228.3|109254.1|109229.1|109254.1|109229.1|109253.3|109228.3|4
1729275530000|2024-10-18 18:18:50|109254|109229|109254.3|109229.3|109254.3|109229.3|109254|109229|3
1729275540000|2024-10-18 18:19:00|109254.4|109229.4|109254.4|109229.4|109254.4|109229.4|109254.4|109229.4|1
1729275550000|2024-10-18 18:19:10|109253.9|109228.9|109265.2|109240.2|109267.1|109242.1|109253.9|109228.9|12
1729275560000|2024-10-18 18:19:20|109260.8|109235.8|109254.1|109229.1|109260.9|109235.9|109254.1|109229.1|16
1729275570000|2024-10-18 18:19:30|109253.8|109228.8|109253.2|109228.2|109253.9|109228.9|109253|109228|6
1729275580000|2024-10-18 18:19:40|109253.3|109228.3|109256.2|109231.2|109257.1|109232.1|109253.3|109228.3|9
1729275590000|2024-10-18 18:19:50|109255.8|109230.8|109256.1|109231.1|109260.8|109235.8|109255.8|109230.8|18
1729275600000|2024-10-18 18:20:00|109256.6|109231.6|109255.1|109230.1|109257.1|109232.1|109255|109230|13
1729275610000|2024-10-18 18:20:10|109253.9|109228.9|109257.4|109232.4|109257.4|109232.4|109252.5|109227.5|15
1729275620000|2024-10-18 18:20:20|109257.1|109232.1|109257.7|109232.7|109257.7|109232.7|109256.8|109231.8|5
1729275630000|2024-10-18 18:20:30|109258|109233|109256.6|109231.6|109258|109233|109255.9|109230.9|8
1729275640000|2024-10-18 18:20:40|109256.5|109231.5|109259.2|109234.2|109259.4|109234.4|109256.5|109231.5|6
1729275650000|2024-10-18 18:20:50|109259.5|109234.5|109256.4|109231.4|109262.1|109237.1|109253.9|109228.9|16
1729275660000|2024-10-18 18:21:00|109255.7|109230.7|109254.5|109229.5|109256.9|109231.9|109254.5|109229.5|9
1729275670000|2024-10-18 18:21:10|109254.9|109229.9|109262.3|109237.3|109262.9|109237.9|109254.4|109229.4|22
1729275680000|2024-10-18 18:21:20|109261.4|109236.4|109261.4|109236.4|109262.3|109237.3|109255.4|109230.4|11
1729275690000|2024-10-18 18:21:30|109261.3|109236.3|109255.1|109230.1|109261.9|109236.9|109253.5|109228.5|14
1729275700000|2024-10-18 18:21:40|109255.5|109230.5|109258.3|109233.3|109258.3|109233.3|109254.5|109229.5|15
1729275710000|2024-10-18 18:21:50|109258.6|109233.6|109258.6|109233.6|109258.6|109233.6|109258.3|109233.3|5
1729275720000|2024-10-18 18:22:00|109258.7|109233.7|109256.2|109231.2|109258.7|109233.7|109254.3|109229.3|12
1729275730000|2024-10-18 18:22:10|109256.1|109231.1|109253.1|109228.1|109256.1|109231.1|109252.1|109227.1|16
1729275740000|2024-10-18 18:22:20|109253.4|109228.4|109253.6|109228.6|109254.9|109229.9|109253.4|109228.4|7
1729275750000|2024-10-18 18:22:30|109253.4|109228.4|109250.1|109225.1|109253.4|109228.4|109249.8|109224.8|14
1729275760000|2024-10-18 18:22:40|109250.5|109225.5|109249.3|109224.3|109251.7|109226.7|109247.7|109222.7|16
1729275770000|2024-10-18 18:22:50|109250.4|109225.4|109255.8|109230.8|109256.2|109231.2|109250.4|109225.4|17
1729275780000|2024-10-18 18:23:00|109256.3|109231.3|109292.1|109267.1|109306.3|109267.9|109255.7|109230.7|33
1729275790000|2024-10-18 18:23:10|109291.6|109266.6|109301.6|109276.6|109303.2|109278.2|109291.6|109266.6|26
1729275800000|2024-10-18 18:23:20|109301.7|109276.7|109298.5|109273.5|109305.8|109280.8|109294.6|109269.6|43
1729275810000|2024-10-18 18:23:30|109298.4|109273.4|109296.4|109271.4|109298.4|109273.4|109292.6|109267.6|21
1729275820000|2024-10-18 18:23:40|109297.1|109272.1|109293.4|109268.4|109298.7|109273.7|109287.6|109262.6|45
1729275830000|2024-10-18 18:23:50|109292.9|109267.9|109292.1|109267.1|109293|109268|109291.4|109266.4|12
1729275840000|2024-10-18 18:24:00|109291.6|109266.6|109291.6|109266.6|109293|109268|109290.2|109265.2|27
1729275850000|2024-10-18 18:24:10|109292|109267|109291.6|109266.6|109292.4|109267.4|109287.4|109262.4|48
1729275860000|2024-10-18 18:24:20|109291|109266|109288.8|109263.8|109291.2|109266.2|109288.3|109263.3|19
1729275870000|2024-10-18 18:24:30|109287.7|109262.7|109289.2|109264.2|109290.3|109265.3|109287.5|109262.5|20
1729275880000|2024-10-18 18:24:40|109289.8|109264.8|109286.1|109261.1|109289.8|109264.8|109284|109259|14
1729275890000|2024-10-18 18:24:50|109288.1|109263.1|109287.5|109262.5|109289.5|109264.5|109285|109260|41
1729275900000|2024-10-18 18:25:00|109287.9|109262.9|109286|109261|109288.2|109263.2|109280.7|109255.7|51
1729275910000|2024-10-18 18:25:10|109286.3|109261.3|109287|109262|109288.1|109263.1|109281|109256|62
1729275920000|2024-10-18 18:25:20|109286.5|109261.5|109287.7|109262.7|109289|109264|109284.1|109259.1|51
1729275930000|2024-10-18 18:25:30|109285|109260|109284.9|109259.9|109289.7|109264.7|109283.1|109258.1|27
1729275940000|2024-10-18 18:25:40|109285.7|109260.7|109285.2|109260.2|109285.7|109260.7|109285.2|109260.2|6
1729275950000|2024-10-18 18:25:50|109286.2|109261.2|109280.5|109255.5|109286.2|109261.2|109280.3|109255.3|13
1729275960000|2024-10-18 18:26:00|109280.6|109255.6|109281.2|109256.2|109281.2|109256.2|109279|109254|16
1729275970000|2024-10-18 18:26:10|109279.9|109254.9|109277.9|109252.9|109280.5|109255.5|109272.2|109247.2|40
1729275980000|2024-10-18 18:26:20|109277.8|109252.8|109278.7|109253.7|109278.7|109253.7|109277.7|109252.7|7
1729275990000|2024-10-18 18:26:30|109278.4|109253.4|109278.8|109253.8|109279.1|109254.1|109276.6|109251.6|23
1729276000000|2024-10-18 18:26:40|109279|109254|109279.1|109254.1|109279.3|109254.3|109279|109254|4
1729276010000|2024-10-18 18:26:50|109279.6|109254.6|109276.7|109251.7|109279.6|109254.6|109275.6|109250.6|8
1729276020000|2024-10-18 18:27:00|109276.5|109251.5|109278.1|109253.1|109278.7|109253.7|109275.8|109250.8|7
1729276030000|2024-10-18 18:27:10|109278.5|109253.5|109276.4|109251.4|109278.5|109253.5|109274.1|109249.1|14
1729276040000|2024-10-18 18:27:20|109276.5|109251.5|109274.2|109249.2|109277.7|109252.7|109274.1|109249.1|11
1729276050000|2024-10-18 18:27:30|109274.4|109249.4|109274.8|109249.8|109276.3|109251.3|109274|109249|11
1729276060000|2024-10-18 18:27:40|109273.3|109248.3|109274.3|109249.3|109274.5|109249.5|109273.2|109248.2|5
1729276070000|2024-10-18 18:27:50|109273.8|109248.8|109274.7|109249.7|109275.5|109250.5|109272.5|109247.5|17
1729276080000|2024-10-18 18:28:00|109273.9|109248.9|109275.9|109250.9|109278.6|109253.6|109269.7|109244.7|31
1729276090000|2024-10-18 18:28:10|109276.1|109251.1|109283.9|109258.9|109283.9|109258.9|109276.1|109251.1|16
1729276100000|2024-10-18 18:28:20|109284.3|109259.3|109286.5|109261.5|109287.1|109262.1|109284.1|109259.1|16
1729276110000|2024-10-18 18:28:30|109284.8|109259.8|109280.2|109255.2|109285.3|109260.3|109277.8|109252.8|13
1729276120000|2024-10-18 18:28:40|109279.6|109254.6|109280.2|109255.2|109280.2|109255.2|109278.8|109253.8|10
1729276130000|2024-10-18 18:28:50|109280.1|109255.1|109280.2|109255.2|109281|109256|109276.4|109251.4|23
1729276140000|2024-10-18 18:29:00|109280|109255|109281.4|109256.4|109284|109259|109280|109255|12
1729276150000|2024-10-18 18:29:10|109281.8|109256.8|109297.8|109272.8|109299.6|109274.6|109281.8|109256.8|24
1729276160000|2024-10-18 18:29:20|109295.7|109270.7|109300.7|109275.7|109301|109276|109295.7|109270.7|19
1729276170000|2024-10-18 18:29:30|109301|109276|109311.7|109286.7|109312.6|109287.6|109300.9|109275.9|37
1729276180000|2024-10-18 18:29:40|109311.1|109286.1|109312.4|109287.4|109312.6|109287.6|109308|109283|26
1729276190000|2024-10-18 18:29:50|109312.2|109287.2|109310|109285|109312.3|109287.3|109307.1|109282.1|33
1729276200000|2024-10-18 18:30:00|109313.5|109288.5|109310.1|109285.1|109314.1|109289.1|109308.9|109283.9|22
1729276210000|2024-10-18 18:30:10|109307.5|109282.5|109312.8|109287.8|109312.8|109287.8|109306.7|109281.7|33
1729276220000|2024-10-18 18:30:20|109312.4|109287.4|109311.1|109286.1|109312.4|109287.4|109310.8|109285.8|7
1729276230000|2024-10-18 18:30:30|109311|109286|109311.9|109286.9|109314.6|109289.6|109311|109286|15
1729276240000|2024-10-18 18:30:40|109312.1|109287.1|109311.8|109286.8|109312.2|109287.2|109311.7|109286.7|5
1729276250000|2024-10-18 18:30:50|109312.4|109287.4|109324.7|109299.7|109324.7|109299.7|109312.4|109287.4|34
1729276260000|2024-10-18 18:31:00|109323.7|109298.7|109320.3|109295.3|109324|109299|109315.4|109290.4|38
1729276270000|2024-10-18 18:31:10|109319.6|109294.6|109314.6|109289.6|109320.5|109295.5|109312.2|109287.2|29
1729276280000|2024-10-18 18:31:20|109317|109292|109318.6|109293.6|109319.5|109294.5|109315.1|109290.1|21
1729276290000|2024-10-18 18:31:30|109319.1|109294.1|109326.1|109301.1|109326.1|109301.1|109317.8|109292.8|18
1729276300000|2024-10-18 18:31:40|109327.3|109302.3|109328.2|109303.2|109328.9|109303.9|109324.2|109299.2|19
1729276310000|2024-10-18 18:31:50|109328.1|109303.1|109329.9|109304.9|109330.7|109305.7|109328.1|109303.1|11
1729276320000|2024-10-18 18:32:00|109329.4|109304.4|109323.4|109298.4|109329.4|109304.4|109322|109297|16
1729276330000|2024-10-18 18:32:10|109323.7|109298.7|109319.1|109294.1|109323.7|109298.7|109318.9|109293.9|12
1729276340000|2024-10-18 18:32:20|109318.7|109293.7|109331.7|109306.7|109331.7|109306.7|109315.9|109290.9|25
1729276350000|2024-10-18 18:32:30|109331.4|109306.4|109331|109306|109336.3|109311.3|109329.2|109304.2|32
1729276360000|2024-10-18 18:32:40|109330.5|109305.5|109328.4|109303.4|109330.5|109305.5|109325.2|109300.2|22
1729276370000|2024-10-18 18:32:50|109327.6|109302.6|109331.9|109306.9|109332.2|109307.2|109324|109299|18
1729276380000|2024-10-18 18:33:00|109332.3|109307.3|109321.9|109296.9|109332.9|109307.9|109320.9|109295.9|26
1729276390000|2024-10-18 18:33:10|109322|109297|109315.9|109290.9|109322|109297|109315.3|109290.3|5
1729276400000|2024-10-18 18:33:20|109315.4|109290.4|109320.6|109295.6|109321.5|109296.5|109314.5|109289.5|13
1729276410000|2024-10-18 18:33:30|109320|109295|109317.1|109292.1|109321.9|109296.9|109317|109292|14
1729276420000|2024-10-18 18:33:40|109316.3|109291.3|109316.4|109291.4|109316.4|109291.4|109316.1|109291.1|4
1729276430000|2024-10-18 18:33:50|109316|109291|109322.2|109297.2|109322.7|109297.7|109313.9|109288.9|12
1729276440000|2024-10-18 18:34:00|109322.8|109297.8|109321.7|109296.7|109324.5|109299.5|109321.7|109296.7|10
1729276450000|2024-10-18 18:34:10|109321.6|109296.6|109321.5|109296.5|109323.1|109298.1|109319.7|109294.7|14
1729276460000|2024-10-18 18:34:20|109321.2|109296.2|109321.2|109296.2|109321.2|109296.2|109321.2|109296.2|1
1729276480000|2024-10-18 18:34:40|109322.7|109297.7|109322.1|109297.1|109322.7|109297.7|109321.8|109296.8|6
1729276490000|2024-10-18 18:34:50|109322.4|109297.4|109326.2|109301.2|109326.9|109301.9|109322.4|109297.4|13
1729276500000|2024-10-18 18:35:00|109326.8|109301.8|109333.5|109308.5|109336.4|109311.4|109324.8|109299.8|25
1729276510000|2024-10-18 18:35:10|109333.3|109308.3|109333.3|109308.3|109334.6|109309.6|109331.2|109306.2|17
1729276520000|2024-10-18 18:35:20|109335.5|109310.5|109333.3|109308.3|109335.5|109310.5|109332.7|109307.7|8
1729276530000|2024-10-18 18:35:30|109332.6|109307.6|109332|109307|109332.6|109307.6|109330.8|109305.8|9
1729276540000|2024-10-18 18:35:40|109331.5|109306.5|109331.5|109306.5|109331.5|109306.5|109331.5|109306.5|1
1729276550000|2024-10-18 18:35:50|109331.6|109306.6|109331.6|109306.6|109331.6|109306.6|109331.6|109306.6|1
1729276560000|2024-10-18 18:36:00|109331.5|109306.5|109326.8|109301.8|109331.5|109306.5|109325.9|109300.9|9
1729276570000|2024-10-18 18:36:10|109327.1|109302.1|109327.1|109302.1|109327.1|109302.1|109327.1|109302.1|1
1729276580000|2024-10-18 18:36:20|109326.7|109301.7|109325.9|109300.9|109328.5|109303.5|109325.1|109300.1|11
1729276590000|2024-10-18 18:36:30|109325.3|109300.3|109316.7|109291.7|109325.3|109300.3|109315.3|109290.3|30
1729276600000|2024-10-18 18:36:40|109318.8|109293.8|109319.2|109294.2|109321.8|109296.8|109318.2|109293.2|36
1729276610000|2024-10-18 18:36:50|109319.5|109294.5|109323.7|109298.7|109326.7|109301.7|109319.5|109294.5|14
1729276620000|2024-10-18 18:37:00|109325.6|109300.6|109323.7|109298.7|109325.6|109300.6|109323.7|109298.7|4
1729276630000|2024-10-18 18:37:10|109325.6|109300.6|109324.7|109299.7|109325.6|109300.6|109322.3|109297.3|11
1729276640000|2024-10-18 18:37:20|109324.4|109299.4|109323.5|109298.5|109324.6|109299.6|109323.2|109298.2|14
1729276650000|2024-10-18 18:37:30|109323.6|109298.6|109323.1|109298.1|109323.6|109298.6|109323.1|109298.1|3
1729276660000|2024-10-18 18:37:40|109322.7|109297.7|109318.6|109293.6|109322.7|109297.7|109314.8|109289.8|10
1729276670000|2024-10-18 18:37:50|109318.5|109293.5|109319.4|109294.4|109319.7|109294.7|109318.5|109293.5|5
1729276680000|2024-10-18 18:38:00|109319.8|109294.8|109321.4|109296.4|109321.4|109296.4|109319.8|109294.8|9
1729276690000|2024-10-18 18:38:10|109321|109296|109327|109302|109327.7|109302.7|109321|109296|7
1729276700000|2024-10-18 18:38:20|109327.5|109302.5|109327.5|109302.5|109327.6|109302.6|109327|109302|10
1729276710000|2024-10-18 18:38:30|109327.1|109302.1|109326.6|109301.6|109327.2|109302.2|109326.2|109301.2|5
1729276720000|2024-10-18 18:38:40|109326.9|109301.9|109327|109302|109330.7|109305.7|109324.2|109299.2|7
1729276730000|2024-10-18 18:38:50|109326.5|109301.5|109329.7|109304.7|109330|109305|109326.5|109301.5|17
1729276740000|2024-10-18 18:39:00|109329.9|109304.9|109328.6|109303.6|109329.9|109304.9|109326.3|109301.3|28
1729276750000|2024-10-18 18:39:10|109328.9|109303.9|109328.6|109303.6|109332|109307|109326.2|109301.2|14
1729276760000|2024-10-18 18:39:20|109330.8|109305.8|109329.7|109304.7|109331|109306|109329.5|109304.5|9
1729276770000|2024-10-18 18:39:30|109329.9|109304.9|109332.9|109307.9|109333.5|109308.5|109329.9|109304.9|11
1729276780000|2024-10-18 18:39:40|109332.6|109307.6|109330.2|109305.2|109332.7|109307.7|109327.9|109302.9|10
1729276790000|2024-10-18 18:39:50|109330.6|109305.6|109330.6|109305.6|109330.6|109305.6|109330.6|109305.6|1
1729276800000|2024-10-18 18:40:00|109330.4|109305.4|109338.4|109313.4|109338.6|109313.6|109330.4|109305.4|11
1729276810000|2024-10-18 18:40:10|109338.8|109313.8|109339.6|109314.6|109341.2|109316.2|109338.3|109313.3|15
1729276820000|2024-10-18 18:40:20|109339.3|109314.3|109336.5|109311.5|109339.3|109314.3|109336.2|109311.2|6
1729276830000|2024-10-18 18:40:30|109336|109311|109342.7|109317.7|109344.2|109319.2|109327.5|109302.5|30
1729276840000|2024-10-18 18:40:40|109342.6|109317.6|109345.8|109320.8|109346.1|109321.1|109341.8|109316.8|15
1729276850000|2024-10-18 18:40:50|109346|109321|109348.7|109323.7|109349.8|109324.8|109345.3|109320.3|22
1729276860000|2024-10-18 18:41:00|109348.3|109323.3|109347.9|109322.9|109348.4|109323.4|109347.9|109322.9|5
1729276870000|2024-10-18 18:41:10|109348.3|109323.3|109348.5|109323.5|109349.4|109324.4|109348.3|109323.3|6
1729276880000|2024-10-18 18:41:20|109348.8|109323.8|109345.5|109320.5|109348.8|109323.8|109345.3|109320.3|6
1729276890000|2024-10-18 18:41:30|109345.3|109320.3|109341.8|109316.8|109345.7|109320.7|109341.2|109316.2|9
1729276900000|2024-10-18 18:41:40|109342|109317|109348.3|109323.3|109351.3|109326.3|109342|109317|19
1729276910000|2024-10-18 18:41:50|109348|109323|109347.3|109322.3|109348|109323|109345.6|109320.6|8
1729276920000|2024-10-18 18:42:00|109347.2|109322.2|109343.1|109318.1|109347.2|109322.2|109341.4|109316.4|20
1729276930000|2024-10-18 18:42:10|109342.5|109317.5|109344|109319|109344.7|109319.7|109342.5|109317.5|9
1729276940000|2024-10-18 18:42:20|109344.5|109319.5|109342.8|109317.8|109344.5|109319.5|109342.8|109317.8|3
1729276950000|2024-10-18 18:42:30|109342.5|109317.5|109342.2|109317.2|109342.5|109317.5|109341.6|109316.6|6
1729276960000|2024-10-18 18:42:40|109342|109317|109342|109317|109342|109317|109342|109317|1
1729276970000|2024-10-18 18:42:50|109342.4|109317.4|109340.5|109315.5|109342.4|109317.4|109340.1|109315.1|5
1729276980000|2024-10-18 18:43:00|109339.9|109314.9|109330.8|109305.8|109339.9|109314.9|109325.5|109300.5|13
1729276990000|2024-10-18 18:43:10|109330.9|109305.9|109334|109309|109336.5|109311.5|109330.3|109305.3|28
1729277000000|2024-10-18 18:43:20|109334.3|109309.3|109330.2|109305.2|109335|109310|109330.2|109305.2|7
1729277010000|2024-10-18 18:43:30|109331.6|109306.6|109331.3|109306.3|109336.6|109311.6|109328.4|109303.4|33
1729277020000|2024-10-18 18:43:40|109331.8|109306.8|109329.8|109304.8|109332.7|109307.7|109329.5|109304.5|15
1729277030000|2024-10-18 18:43:50|109329.9|109304.9|109328.9|109303.9|109330.7|109305.7|109326.5|109301.5|20
1729277040000|2024-10-18 18:44:00|109328.3|109303.3|109329.9|109304.9|109329.9|109304.9|109326.3|109301.3|15
1729277050000|2024-10-18 18:44:10|109329.5|109304.5|109329.2|109304.2|109329.6|109304.6|109329.2|109304.2|3
1729277060000|2024-10-18 18:44:20|109329.1|109304.1|109328.5|109303.5|109329.1|109304.1|109328.3|109303.3|4
1729277070000|2024-10-18 18:44:30|109328.4|109303.4|109324.8|109299.8|109328.4|109303.4|109322.2|109297.2|13
1729277080000|2024-10-18 18:44:40|109325|109300|109319.5|109294.5|109325|109300|109319.5|109294.5|8
1729277090000|2024-10-18 18:44:50|109319.8|109294.8|109319.7|109294.7|109319.8|109294.8|109319.4|109294.4|3
1729277100000|2024-10-18 18:45:00|109321.5|109296.5|109323.4|109298.4|109323.8|109298.8|109321.3|109296.3|18
1729277110000|2024-10-18 18:45:10|109323.2|109298.2|109323.2|109298.2|109323.2|109298.2|109323.2|109298.2|1
1729277120000|2024-10-18 18:45:20|109323.5|109298.5|109323.5|109298.5|109323.5|109298.5|109323.5|109298.5|1
1729277130000|2024-10-18 18:45:30|109323.4|109298.4|109326.8|109301.8|109326.8|109301.8|109323.2|109298.2|11
1729277140000|2024-10-18 18:45:40|109327|109302|109328.3|109303.3|109328.4|109303.4|109327|109302|4
1729277150000|2024-10-18 18:45:50|109328.9|109303.9|109329|109304|109329|109304|109328.7|109303.7|3
1729277160000|2024-10-18 18:46:00|109328.9|109303.9|109323.8|109298.8|109329|109304|109323.3|109298.3|17
1729277170000|2024-10-18 18:46:10|109324.3|109299.3|109325.1|109300.1|109325.1|109300.1|109324.2|109299.2|3
1729277180000|2024-10-18 18:46:20|109324.2|109299.2|109322.5|109297.5|109325.2|109300.2|109316.9|109291.9|14
1729277190000|2024-10-18 18:46:30|109322.6|109297.6|109325.6|109300.6|109325.7|109300.7|109322.6|109297.6|9
1729277200000|2024-10-18 18:46:40|109325.7|109300.7|109325.3|109300.3|109325.9|109300.9|109325.3|109300.3|4
1729277210000|2024-10-18 18:46:50|109325.5|109300.5|109321.4|109296.4|109325.5|109300.5|109320.5|109295.5|6
1729277220000|2024-10-18 18:47:00|109321.7|109296.7|109320.2|109295.2|109321.7|109296.7|109318.3|109293.3|12
1729277230000|2024-10-18 18:47:10|109320.3|109295.3|109318.7|109293.7|109321.4|109296.4|109314.7|109289.7|12
1729277240000|2024-10-18 18:47:20|109319.1|109294.1|109314.8|109289.8|109319.1|109294.1|109312.8|109287.8|13
1729277250000|2024-10-18 18:47:30|109314.9|109289.9|109312.2|109287.2|109314.9|109289.9|109310.3|109285.3|9
1729277260000|2024-10-18 18:47:40|109312.6|109287.6|109313.1|109288.1|109313.1|109288.1|109312.6|109287.6|2
1729277270000|2024-10-18 18:47:50|109312.5|109287.5|109302.7|109277.7|109313.7|109288.7|109302.7|109277.7|9
1729277280000|2024-10-18 18:48:00|109301.6|109276.6|109296.2|109271.2|109301.7|109276.7|109290.6|109265.6|26
1729277290000|2024-10-18 18:48:10|109296.5|109271.5|109290.7|109265.7|109297.1|109272.1|109286.2|109261.2|25
1729277300000|2024-10-18 18:48:20|109290.5|109265.5|109288.6|109263.6|109291.1|109266.1|109286.1|109261.1|19
1729277310000|2024-10-18 18:48:30|109288.7|109263.7|109282.1|109257.1|109288.7|109263.7|109281.2|109256.2|16
1729277320000|2024-10-18 18:48:40|109281.8|109256.8|109279.7|109254.7|109283.9|109258.9|109278.6|109253.6|21
1729277330000|2024-10-18 18:48:50|109279.6|109254.6|109276.6|109251.6|109279.7|109254.7|109275.1|109250.1|26
1729277340000|2024-10-18 18:49:00|109275.6|109250.6|109277.1|109252.1|109278.5|109253.5|109275.2|109250.2|29
1729277350000|2024-10-18 18:49:10|109275.6|109250.6|109284.4|109259.4|109284.4|109259.4|109273.8|109248.8|29
1729277360000|2024-10-18 18:49:20|109284.1|109259.1|109283.3|109258.3|109284.9|109259.9|109283.3|109258.3|9
1729277370000|2024-10-18 18:49:30|109282.5|109257.5|109281.8|109256.8|109283|109258|109281.8|109256.8|6
1729277380000|2024-10-18 18:49:40|109281.7|109256.7|109281.8|109256.8|109281.8|109256.8|109281.7|109256.7|2
1729277390000|2024-10-18 18:49:50|109281.5|109256.5|109279.6|109254.6|109281.6|109256.6|109279.6|109254.6|9
1729277400000|2024-10-18 18:50:00|109279.5|109254.5|109274|109249|109279.5|109254.5|109268.3|109243.3|20
1729277410000|2024-10-18 18:50:10|109274.2|109249.2|109276.3|109251.3|109277|109252|109272.6|109247.6|9
1729277420000|2024-10-18 18:50:20|109277.2|109252.2|109277.6|109252.6|109278.9|109253.9|109273.5|109248.5|20
1729277430000|2024-10-18 18:50:30|109277.7|109252.7|109280.2|109255.2|109282.2|109257.2|109275.6|109250.6|21
1729277440000|2024-10-18 18:50:40|109280|109255|109275.1|109250.1|109281.3|109256.3|109274.8|109249.8|18
1729277450000|2024-10-18 18:50:50|109275|109250|109275.8|109250.8|109275.8|109250.8|109275|109250|3
1729277460000|2024-10-18 18:51:00|109275.9|109250.9|109283.8|109258.8|109285.7|109260.7|109275.9|109250.9|17
1729277470000|2024-10-18 18:51:10|109283.5|109258.5|109285.1|109260.1|109286|109261|109283.1|109258.1|22
1729277480000|2024-10-18 18:51:20|109284.9|109259.9|109287.5|109262.5|109290.4|109265.4|109284.9|109259.9|27
1729277490000|2024-10-18 18:51:30|109286.9|109261.9|109283.4|109258.4|109286.9|109261.9|109282.8|109257.8|16
1729277500000|2024-10-18 18:51:40|109282.1|109257.1|109288.4|109263.4|109289|109264|109282.1|109257.1|10
1729277510000|2024-10-18 18:51:50|109287.8|109262.8|109285.2|109260.2|109287.8|109262.8|109283.6|109258.6|16
1729277520000|2024-10-18 18:52:00|109283.7|109258.7|109284.5|109259.5|109285|109260|109283.4|109258.4|9
1729277530000|2024-10-18 18:52:10|109285.3|109260.3|109283.8|109258.8|109285.7|109260.7|109282.9|109257.9|13
1729277540000|2024-10-18 18:52:20|109283.6|109258.6|109286.5|109261.5|109289.9|109264.9|109282.8|109257.8|11
1729277550000|2024-10-18 18:52:30|109287.3|109262.3|109292.5|109267.5|109293.7|109268.7|109287.3|109262.3|23
1729277560000|2024-10-18 18:52:40|109292.9|109267.9|109291.7|109266.7|109294.7|109269.7|109291.7|109266.7|11
1729277570000|2024-10-18 18:52:50|109292.3|109267.3|109293.6|109268.6|109294.4|109269.4|109292.2|109267.2|6
1729277580000|2024-10-18 18:53:00|109293.7|109268.7|109294.5|109269.5|109294.5|109269.5|109290.5|109265.5|16
1729277590000|2024-10-18 18:53:10|109294.8|109269.8|109294.6|109269.6|109294.8|109269.8|109294.6|109269.6|2
1729277600000|2024-10-18 18:53:20|109294.5|109269.5|109294.4|109269.4|109294.5|109269.5|109294.4|109269.4|2
1729277610000|2024-10-18 18:53:30|109294.5|109269.5|109296.2|109271.2|109296.4|109271.4|109294.5|109269.5|11
1729277620000|2024-10-18 18:53:40|109295.5|109270.5|109291.1|109266.1|109295.7|109270.7|109287.7|109262.7|21
1729277630000|2024-10-18 18:53:50|109291.4|109266.4|109292|109267|109292.4|109267.4|109291.1|109266.1|9
1729277640000|2024-10-18 18:54:00|109291.4|109266.4|109292.2|109267.2|109292.2|109267.2|109290.8|109265.8|7
1729277650000|2024-10-18 18:54:10|109292.4|109267.4|109291.9|109266.9|109292.4|109267.4|109291.9|109266.9|2
1729277660000|2024-10-18 18:54:20|109291.6|109266.6|109289.7|109264.7|109291.6|109266.6|109289.7|109264.7|4
1729277670000|2024-10-18 18:54:30|109290|109265|109290|109265|109290|109265|109289.9|109264.9|3
1729277680000|2024-10-18 18:54:40|109291.6|109266.6|109291.8|109266.8|109292|109267|109290.8|109265.8|6
1729277690000|2024-10-18 18:54:50|109291.1|109266.1|109252.1|109227.1|109292|109267|109248.4|109210.2|45
1729277700000|2024-10-18 18:55:00|109252.5|109227.5|109248.8|109198.8|109258.2|109227.5|109234.2|109194.9|75
1729277710000|2024-10-18 18:55:10|109249.7|109199.7|109223.7|109198.7|109249.7|109205.2|109221.3|109190.3|35
1729277720000|2024-10-18 18:55:20|109220.1|109195.1|109240.2|109190.2|109240.5|109203.2|109216.8|109188|61
1729277730000|2024-10-18 18:55:30|109240.1|109190.1|109228.2|109203.2|109242.5|109203.2|109225.2|109186.8|72
1729277740000|2024-10-18 18:55:40|109226.9|109201.9|109237.5|109187.5|109239.3|109202.1|109221.4|109184|71
1729277750000|2024-10-18 18:55:50|109236.6|109186.6|109224.6|109199.6|109240.4|109203.8|109222.2|109185|62
1729277760000|2024-10-18 18:56:00|109223.8|109198.8|109229|109204|109233|109208|109223|109198|42
1729277770000|2024-10-18 18:56:10|109230.4|109205.4|109235.4|109210.4|109244.7|109210.4|109230.3|109192.3|52
1729277780000|2024-10-18 18:56:20|109233.6|109208.6|109231.9|109206.9|109245.5|109212.8|109228.1|109192.6|63
1729277790000|2024-10-18 18:56:30|109232.2|109207.2|109244.7|109194.7|109249.6|109210.5|109227.1|109189.9|45
1729277800000|2024-10-18 18:56:40|109244.4|109194.4|109230.1|109205.1|109244.4|109212.1|109225.3|109191.1|72
1729277810000|2024-10-18 18:56:50|109231|109206|109231.5|109206.5|109235.4|109210.4|109227.9|109202.9|52
1729277820000|2024-10-18 18:57:00|109230.6|109205.6|109232.3|109207.3|109233.9|109208.9|109225.6|109200.6|21
1729277830000|2024-10-18 18:57:10|109232.9|109207.9|109235.5|109210.5|109236.3|109211.3|109231.8|109206.8|25
1729277840000|2024-10-18 18:57:20|109235.9|109210.9|109235.4|109210.4|109236|109211|109235.2|109210.2|5
1729277850000|2024-10-18 18:57:30|109235.5|109210.5|109237.7|109212.7|109239.3|109214.3|109235.5|109210.5|12
1729277860000|2024-10-18 18:57:40|109237.6|109212.6|109238|109213|109239.2|109214.2|109232.4|109207.4|31
1729277870000|2024-10-18 18:57:50|109234.8|109209.8|109262.9|109212.9|109264.3|109226.3|109234.8|109209.8|51
1729277880000|2024-10-18 18:58:00|109260.6|109210.6|109261.9|109236.9|109265|109238.4|109254.6|109210.6|65
1729277890000|2024-10-18 18:58:10|109261.8|109236.8|109264.1|109239.1|109264.7|109239.7|109258.3|109233.3|70
1729277900000|2024-10-18 18:58:20|109262.9|109237.9|109264|109239|109265.4|109240.4|109259.6|109234.6|60
1729277910000|2024-10-18 18:58:30|109264.3|109239.3|109266.6|109241.6|109268.1|109243.1|109264.1|109239.1|25
1729277920000|2024-10-18 18:58:40|109266|109241|109272.4|109247.4|109272.8|109247.8|109265.6|109240.6|19
1729277930000|2024-10-18 18:58:50|109272.5|109247.5|109279|109254|109279|109254|109272.5|109247.5|14
1729277940000|2024-10-18 18:59:00|109279.2|109254.2|109278.7|109253.7|109279.2|109254.2|109278.7|109253.7|3
1729277950000|2024-10-18 18:59:10|109279|109254|109279.4|109254.4|109280.4|109255.4|109278.9|109253.9|10
1729277960000|2024-10-18 18:59:20|109280.1|109255.1|109298.1|109273.1|109298.3|109273.3|109280.1|109255.1|53
1729277970000|2024-10-18 18:59:30|109300.8|109275.8|109308.5|109283.5|109311.5|109286.5|109298.5|109273.5|32
1729277980000|2024-10-18 18:59:40|109309.4|109284.4|109319.4|109269.4|109321.3|109287.5|109306.8|109269.4|60
1729277990000|2024-10-18 18:59:50|109319.1|109269.1|109312.5|109287.5|109325.2|109287.8|109306.8|109269.1|71
1729278000000|2024-10-18 19:00:00|109313.8|109288.8|109324.5|109299.5|109325|109300|109310.7|109285.7|54
1729278010000|2024-10-18 19:00:10|109327.9|109302.9|109335.7|109310.7|109338.8|109313.8|109327.9|109302.9|26
1729278020000|2024-10-18 19:00:20|109335.6|109310.6|109335.3|109310.3|109336.6|109311.6|109330.2|109305.2|22
1729278030000|2024-10-18 19:00:30|109335.7|109310.7|109341.5|109316.5|109343|109318|109335.7|109310.7|38
1729278040000|2024-10-18 19:00:40|109341.9|109316.9|109353.5|109328.5|109360.5|109335.5|109341.5|109316.5|40
1729278050000|2024-10-18 19:00:50|109352|109327|109357.6|109332.6|109358.1|109333.1|109352|109327|15
1729278060000|2024-10-18 19:01:00|109358.9|109333.9|109362.8|109337.8|109364.2|109339.2|109358.8|109333.8|22
1729278070000|2024-10-18 19:01:10|109362.9|109337.9|109373|109348|109375.3|109350.3|109361.9|109336.9|33
1729278080000|2024-10-18 19:01:20|109372.9|109347.9|109365|109340|109372.9|109347.9|109364.1|109339.1|39
1729278090000|2024-10-18 19:01:30|109364.1|109339.1|109364.6|109339.6|109367.6|109342.6|109363.1|109338.1|26
1729278100000|2024-10-18 19:01:40|109365.4|109340.4|109351.6|109326.6|109365.4|109340.4|109351.6|109326.6|32
1729278110000|2024-10-18 19:01:50|109350.4|109325.4|109346.1|109321.1|109350.9|109325.9|109344.4|109319.4|27
1729278120000|2024-10-18 19:02:00|109345.6|109320.6|109343.6|109318.6|109349.8|109324.8|109341.9|109316.9|31
1729278130000|2024-10-18 19:02:10|109342.7|109317.7|109334.5|109309.5|109344.7|109319.7|109333|109308|40
1729278140000|2024-10-18 19:02:20|109334.2|109309.2|109327.6|109302.6|109334.2|109309.2|109327.6|109302.6|44
1729278150000|2024-10-18 19:02:30|109328.5|109303.5|109328.6|109303.6|109329.6|109304.6|109326.4|109301.4|21
1729278160000|2024-10-18 19:02:40|109328.3|109303.3|109327.8|109302.8|109329.4|109304.4|109327.1|109302.1|27
1729278170000|2024-10-18 19:02:50|109325.2|109300.2|109325.9|109300.9|109329.1|109304.1|109322.3|109297.3|23
1729278180000|2024-10-18 19:03:00|109326.6|109301.6|109334.9|109309.9|109337|109312|109323.6|109298.6|29
1729278190000|2024-10-18 19:03:10|109334.5|109309.5|109319.8|109294.8|109335.9|109310.9|109319.8|109294.8|37
1729278200000|2024-10-18 19:03:20|109320.2|109295.2|109323.5|109298.5|109323.5|109298.5|109318.8|109293.8|38
1729278210000|2024-10-18 19:03:30|109320.2|109295.2|109317.2|109292.2|109320.2|109295.2|109315.9|109290.9|43
1729278220000|2024-10-18 19:03:40|109317.7|109292.7|109317.1|109292.1|109318.8|109293.8|109315.7|109290.7|31
1729278230000|2024-10-18 19:03:50|109316.5|109291.5|109317.4|109292.4|109320.4|109295.4|109316.5|109291.5|20
1729278240000|2024-10-18 19:04:00|109316.5|109291.5|109319.8|109294.8|109322|109297|109316.5|109291.5|17
1729278250000|2024-10-18 19:04:10|109319.9|109294.9|109321.1|109296.1|109323.2|109298.2|109319.9|109294.9|9
1729278260000|2024-10-18 19:04:20|109321.2|109296.2|109323.2|109298.2|109323.2|109298.2|109319.6|109294.6|18
1729278270000|2024-10-18 19:04:30|109322.9|109297.9|109321.5|109296.5|109322.9|109297.9|109321|109296|8
1729278280000|2024-10-18 19:04:40|109321.9|109296.9|109323.9|109298.9|109324.3|109299.3|109321.1|109296.1|10
1729278290000|2024-10-18 19:04:50|109324.4|109299.4|109325.4|109300.4|109327.4|109302.4|109324.4|109299.4|11
1729278300000|2024-10-18 19:05:00|109325.5|109300.5|109322.3|109297.3|109326.1|109301.1|109320|109295|29
1729278310000|2024-10-18 19:05:10|109322.9|109297.9|109324.4|109299.4|109325.7|109300.7|109322.9|109297.9|15
1729278320000|2024-10-18 19:05:20|109320.7|109295.7|109322.8|109297.8|109324|109299|109318.9|109293.9|21
1729278330000|2024-10-18 19:05:30|109323.1|109298.1|109328.7|109303.7|109329.4|109304.4|109321.8|109296.8|23
1729278340000|2024-10-18 19:05:40|109328.8|109303.8|109327.3|109302.3|109329.8|109304.8|109325.5|109300.5|26
1729278350000|2024-10-18 19:05:50|109326.4|109301.4|109326.3|109301.3|109327.3|109302.3|109323.4|109298.4|14
1729278360000|2024-10-18 19:06:00|109326.5|109301.5|109325.1|109300.1|109326.7|109301.7|109321.6|109296.6|34
1729278370000|2024-10-18 19:06:10|109325.6|109300.6|109323.9|109298.9|109325.8|109300.8|109322.9|109297.9|17
1729278380000|2024-10-18 19:06:20|109323.8|109298.8|109325.8|109300.8|109325.8|109300.8|109323.8|109298.8|8
1729278390000|2024-10-18 19:06:30|109326.2|109301.2|109325|109300|109326.2|109301.2|109324.4|109299.4|6
1729278400000|2024-10-18 19:06:40|109324.8|109299.8|109323.7|109298.7|109327|109302|109323.1|109298.1|19
1729278410000|2024-10-18 19:06:50|109323.8|109298.8|109326.9|109301.9|109326.9|109301.9|109323.8|109298.8|15
1729278420000|2024-10-18 19:07:00|109326.7|109301.7|109331.7|109306.7|109331.7|109306.7|109326.7|109301.7|8
1729278430000|2024-10-18 19:07:10|109331.8|109306.8|109325.6|109300.6|109331.8|109306.8|109325.6|109300.6|10
1729278440000|2024-10-18 19:07:20|109326.3|109301.3|109325.9|109300.9|109326.3|109301.3|109325.9|109300.9|6
1729278450000|2024-10-18 19:07:30|109326.3|109301.3|109326.5|109301.5|109331.5|109306.5|109326.1|109301.1|9
1729278460000|2024-10-18 19:07:40|109326.3|109301.3|109325.3|109300.3|109326.6|109301.6|109324.7|109299.7|9
1729278470000|2024-10-18 19:07:50|109325.9|109300.9|109332|109307|109332|109307|109325.9|109300.9|6
1729278480000|2024-10-18 19:08:00|109331.8|109306.8|109331.6|109306.6|109331.8|109306.8|109331.4|109306.4|4
1729278490000|2024-10-18 19:08:10|109331.5|109306.5|109331.3|109306.3|109331.5|109306.5|109331.3|109306.3|2
1729278500000|2024-10-18 19:08:20|109331.7|109306.7|109331.2|109306.2|109331.7|109306.7|109328.2|109303.2|6
1729278510000|2024-10-18 19:08:30|109331.1|109306.1|109333.2|109308.2|109333.3|109308.3|109331.1|109306.1|9
1729278520000|2024-10-18 19:08:40|109332.7|109307.7|109328.6|109303.6|109332.7|109307.7|109326.8|109301.8|8
1729278530000|2024-10-18 19:08:50|109327.8|109302.8|109328.7|109303.7|109328.7|109303.7|109324.6|109299.6|10
1729278540000|2024-10-18 19:09:00|109328.8|109303.8|109327.8|109302.8|109328.8|109303.8|109325.6|109300.6|13
1729278550000|2024-10-18 19:09:10|109327.5|109302.5|109326.4|109301.4|109327.5|109302.5|109322.8|109297.8|10
1729278560000|2024-10-18 19:09:20|109325.5|109300.5|109327.7|109302.7|109327.7|109302.7|109323.1|109298.1|13
1729278570000|2024-10-18 19:09:30|109327.6|109302.6|109327.4|109302.4|109327.6|109302.6|109327.4|109302.4|2
1729278580000|2024-10-18 19:09:40|109327.9|109302.9|109329.4|109304.4|109330|109305|109325.9|109300.9|15
1729278590000|2024-10-18 19:09:50|109329.3|109304.3|109334.6|109309.6|109334.6|109309.6|109329.3|109304.3|19
1729278600000|2024-10-18 19:10:00|109334.4|109309.4|109336.4|109311.4|109336.4|109311.4|109333.3|109308.3|13
1729278610000|2024-10-18 19:10:10|109337|109312|109340.4|109315.4|109340.7|109315.7|109333.1|109308.1|26
1729278620000|2024-10-18 19:10:20|109340.5|109315.5|109342.8|109317.8|109342.8|109317.8|109340.5|109315.5|6
1729278630000|2024-10-18 19:10:30|109343.1|109318.1|109341.7|109316.7|109343.1|109318.1|109340.4|109315.4|4
1729278640000|2024-10-18 19:10:40|109342.2|109317.2|109339.4|109314.4|109342.2|109317.2|109338.4|109313.4|11
1729278650000|2024-10-18 19:10:50|109339|109314|109338.8|109313.8|109339.1|109314.1|109338.8|109313.8|5
1729278660000|2024-10-18 19:11:00|109339.3|109314.3|109336.6|109311.6|109340|109315|109336.6|109311.6|8
1729278670000|2024-10-18 19:11:10|109335.9|109310.9|109333.9|109308.9|109335.9|109310.9|109331.6|109306.6|22
1729278680000|2024-10-18 19:11:20|109333.6|109308.6|109333.6|109308.6|109333.6|109308.6|109333.6|109308.6|1
1729278690000|2024-10-18 19:11:30|109334.2|109309.2|109335.1|109310.1|109335.7|109310.7|109334|109309|10
1729278700000|2024-10-18 19:11:40|109334.6|109309.6|109333|109308|109334.6|109309.6|109330.3|109305.3|8
1729278710000|2024-10-18 19:11:50|109332.4|109307.4|109333.6|109308.6|109333.6|109308.6|109332.4|109307.4|4
1729278720000|2024-10-18 19:12:00|109334.2|109309.2|109339.5|109314.5|109339.5|109314.5|109334.2|109309.2|12
1729278730000|2024-10-18 19:12:10|109339.4|109314.4|109340.7|109315.7|109340.8|109315.8|109339.4|109314.4|3
1729278740000|2024-10-18 19:12:20|109340.8|109315.8|109340.3|109315.3|109341.1|109316.1|109340.3|109315.3|5
1729278750000|2024-10-18 19:12:30|109340.5|109315.5|109337.5|109312.5|109340.9|109315.9|109335.1|109310.1|13
1729278760000|2024-10-18 19:12:40|109337.7|109312.7|109335.2|109310.2|109337.7|109312.7|109332.7|109307.7|8
1729278770000|2024-10-18 19:12:50|109333.3|109308.3|109330.1|109305.1|109333.3|109308.3|109330|109305|7
1729278780000|2024-10-18 19:13:00|109329.9|109304.9|109329.9|109304.9|109329.9|109304.9|109329.9|109304.9|1
1729278790000|2024-10-18 19:13:10|109330|109305|109330.9|109305.9|109330.9|109305.9|109326.2|109301.2|13
1729278800000|2024-10-18 19:13:20|109331.4|109306.4|109331|109306|109333.3|109308.3|109329.9|109304.9|24
1729278810000|2024-10-18 19:13:30|109330.5|109305.5|109329.9|109304.9|109330.5|109305.5|109328.3|109303.3|6
1729278820000|2024-10-18 19:13:40|109329.6|109304.6|109330.1|109305.1|109331.3|109306.3|109327.1|109302.1|28
1729278830000|2024-10-18 19:13:50|109330.4|109305.4|109330.6|109305.6|109332|109307|109330.4|109305.4|10
1729278840000|2024-10-18 19:14:00|109331|109306|109331.2|109306.2|109331.2|109306.2|109326.4|109301.4|14
1729278850000|2024-10-18 19:14:10|109329.7|109304.7|109327.4|109302.4|109329.7|109304.7|109326.8|109301.8|12
1729278860000|2024-10-18 19:14:20|109326.5|109301.5|109325.9|109300.9|109327|109302|109324.8|109299.8|12
1729278870000|2024-10-18 19:14:30|109325.2|109300.2|109325.1|109300.1|109326.5|109301.5|109322.8|109297.8|16
1729278880000|2024-10-18 19:14:40|109324.9|109299.9|109323.4|109298.4|109325.4|109300.4|109322.8|109297.8|22
1729278890000|2024-10-18 19:14:50|109323.6|109298.6|109324.6|109299.6|109324.6|109299.6|109323|109298|7
1729278900000|2024-10-18 19:15:00|109323.9|109298.9|109327.4|109302.4|109327.7|109302.7|109322.5|109297.5|11
1729278910000|2024-10-18 19:15:10|109327.9|109302.9|109328.6|109303.6|109329.3|109304.3|109327.6|109302.6|11
1729278920000|2024-10-18 19:15:20|109328.5|109303.5|109328.3|109303.3|109329.7|109304.7|109328.3|109303.3|10
1729278930000|2024-10-18 19:15:30|109328.6|109303.6|109325|109300|109328.9|109303.9|109324.4|109299.4|9
1729278940000|2024-10-18 19:15:40|109326|109301|109329.5|109304.5|109329.5|109304.5|109326|109301|12
1729278950000|2024-10-18 19:15:50|109329.4|109304.4|109337|109312|109338.1|109313.1|109329.4|109304.4|10
1729278960000|2024-10-18 19:16:00|109336.2|109311.2|109331.2|109306.2|109336.2|109311.2|109329.4|109304.4|16
1729278970000|2024-10-18 19:16:10|109331.3|109306.3|109333.2|109308.2|109333.8|109308.8|109331.3|109306.3|10
1729278980000|2024-10-18 19:16:20|109332.9|109307.9|109335.3|109310.3|109335.9|109310.9|109330.5|109305.5|29
1729278990000|2024-10-18 19:16:30|109335.9|109310.9|109334.9|109309.9|109340.6|109315.6|109333.3|109308.3|30
1729279000000|2024-10-18 19:16:40|109335|109310|109338|109313|109338.4|109313.4|109335|109310|14
1729279010000|2024-10-18 19:16:50|109337.9|109312.9|109342.7|109317.7|109344.4|109319.4|109337.9|109312.9|31
1729279020000|2024-10-18 19:17:00|109342.2|109317.2|109345.2|109320.2|109346|109321|109342|109317|28
1729279030000|2024-10-18 19:17:10|109345.5|109320.5|109342.5|109317.5|109348.6|109323.6|109342.5|109317.5|18
1729279040000|2024-10-18 19:17:20|109342.1|109317.1|109342.4|109317.4|109344|109319|109341.8|109316.8|7
1729279050000|2024-10-18 19:17:30|109344|109319|109343|109318|109347.3|109322.3|109341.3|109316.3|20
1729279060000|2024-10-18 19:17:40|109343.3|109318.3|109343.1|109318.1|109343.4|109318.4|109343|109318|6
1729279070000|2024-10-18 19:17:50|109343.4|109318.4|109342.5|109317.5|109344|109319|109341.5|109316.5|11
1729279080000|2024-10-18 19:18:00|109342.6|109317.6|109345.7|109320.7|109346.8|109321.8|109342.6|109317.6|13
1729279090000|2024-10-18 19:18:10|109345|109320|109348.1|109323.1|109348.4|109323.4|109342.8|109317.8|16
1729279100000|2024-10-18 19:18:20|109348.2|109323.2|109342.7|109317.7|109348.2|109323.2|109341.8|109316.8|11
1729279110000|2024-10-18 19:18:30|109343|109318|109342.8|109317.8|109343.3|109318.3|109342|109317|6
1729279120000|2024-10-18 19:18:40|109342.7|109317.7|109335.3|109310.3|109343.3|109318.3|109333.4|109308.4|25
1729279130000|2024-10-18 19:18:50|109334.8|109309.8|109335.4|109310.4|109336.2|109311.2|109331.4|109306.4|9
1729279140000|2024-10-18 19:19:00|109334.4|109309.4|109336.6|109311.6|109336.6|109311.6|109333.8|109308.8|9
1729279150000|2024-10-18 19:19:10|109336.7|109311.7|109338.6|109313.6|109338.6|109313.6|109336.7|109311.7|11
1729279160000|2024-10-18 19:19:20|109339|109314|109339.2|109314.2|109340.4|109315.4|109339|109314|10
1729279170000|2024-10-18 19:19:30|109339.1|109314.1|109338.3|109313.3|109339.1|109314.1|109337.5|109312.5|7
1729279180000|2024-10-18 19:19:40|109337.8|109312.8|109325.4|109300.4|109337.8|109312.8|109324|109299|20
1729279190000|2024-10-18 19:19:50|109326.1|109301.1|109322.8|109297.8|109326.3|109301.3|109320.2|109295.2|36
1729279200000|2024-10-18 19:20:00|109322.6|109297.6|109320.6|109295.6|109324.7|109299.7|109319.2|109294.2|26
1729279210000|2024-10-18 19:20:10|109321.3|109296.3|109322.4|109297.4|109323.4|109298.4|109318.9|109293.9|17
1729279220000|2024-10-18 19:20:20|109321.6|109296.6|109316.4|109291.4|109321.6|109296.6|109315.7|109290.7|8
1729279230000|2024-10-18 19:20:30|109316.3|109291.3|109315.2|109290.2|109316.3|109291.3|109314|109289|8
1729279240000|2024-10-18 19:20:40|109313.2|109288.2|109309.5|109284.5|109314.1|109289.1|109309.5|109284.5|14
1729279250000|2024-10-18 19:20:50|109309.6|109284.6|109310.1|109285.1|109310.4|109285.4|109309.5|109284.5|11
1729279260000|2024-10-18 19:21:00|109310|109285|109312.3|109287.3|109312.3|109287.3|109309.7|109284.7|8
1729279270000|2024-10-18 19:21:10|109311.7|109286.7|109313|109288|109313.8|109288.8|109311.7|109286.7|7
1729279280000|2024-10-18 19:21:20|109312.8|109287.8|109313.2|109288.2|109313.2|109288.2|109312.7|109287.7|4
1729279290000|2024-10-18 19:21:30|109313|109288|109313|109288|109313|109288|109313|109288|1
1729279300000|2024-10-18 19:21:40|109312.4|109287.4|109313|109288|109313|109288|109309.5|109284.5|10
1729279310000|2024-10-18 19:21:50|109313.6|109288.6|109313.1|109288.1|109314|109289|109312|109287|10
1729279320000|2024-10-18 19:22:00|109313|109288|109315.6|109290.6|109317.1|109292.1|109312.8|109287.8|9
1729279330000|2024-10-18 19:22:10|109315.3|109290.3|109316|109291|109316.5|109291.5|109312.3|109287.3|20
1729279340000|2024-10-18 19:22:20|109315.5|109290.5|109315.2|109290.2|109315.5|109290.5|109314|109289|14
1729279350000|2024-10-18 19:22:30|109314.9|109289.9|109310.5|109285.5|109315|109290|109310.5|109285.5|5
1729279360000|2024-10-18 19:22:40|109313.4|109288.4|109312.9|109287.9|109313.4|109288.4|109312.9|109287.9|4
1729279370000|2024-10-18 19:22:50|109312.8|109287.8|109310.6|109285.6|109312.8|109287.8|109309.3|109284.3|27
1729279380000|2024-10-18 19:23:00|109309.1|109284.1|109310.3|109285.3|109310.3|109285.3|109308.9|109283.9|13
1729279390000|2024-10-18 19:23:10|109310.5|109285.5|109310.3|109285.3|109310.7|109285.7|109309.9|109284.9|12
1729279400000|2024-10-18 19:23:20|109310.2|109285.2|109309.1|109284.1|109310.2|109285.2|109309|109284|12
1729279410000|2024-10-18 19:23:30|109308.6|109283.6|109307.2|109282.2|109309.9|109284.9|109306.8|109281.8|17
1729279420000|2024-10-18 19:23:40|109306.8|109281.8|109307.2|109282.2|109307.6|109282.6|109306.8|109281.8|4
1729279430000|2024-10-18 19:23:50|109307.1|109282.1|109307.3|109282.3|109307.3|109282.3|109307.1|109282.1|2
1729279440000|2024-10-18 19:24:00|109307.7|109282.7|109309.5|109284.5|109310.8|109285.8|109307.7|109282.7|14
1729279450000|2024-10-18 19:24:10|109309.9|109284.9|109307.3|109282.3|109310|109285|109307.3|109282.3|9
1729279460000|2024-10-18 19:24:20|109307.7|109282.7|109308.8|109283.8|109309.1|109284.1|109307.6|109282.6|10
1729279470000|2024-10-18 19:24:30|109308.9|109283.9|109306.9|109281.9|109309.1|109284.1|109306.6|109281.6|9
1729279480000|2024-10-18 19:24:40|109307.2|109282.2|109307|109282|109308.5|109283.5|109307|109282|15
1729279490000|2024-10-18 19:24:50|109307.6|109282.6|109308.7|109283.7|109308.7|109283.7|109307.6|109282.6|8
1729279500000|2024-10-18 19:25:00|109308.3|109283.3|109298.7|109273.7|109308.4|109283.4|109297.1|109272.1|18
1729279510000|2024-10-18 19:25:10|109298.4|109273.4|109300|109275|109300|109275|109297.5|109272.5|19
1729279520000|2024-10-18 19:25:20|109299.3|109274.3|109297.8|109272.8|109300|109275|109297|109272|15
1729279530000|2024-10-18 19:25:30|109297.5|109272.5|109297.1|109272.1|109299.3|109274.3|109296.4|109271.4|25
1729279540000|2024-10-18 19:25:40|109297.5|109272.5|109298.9|109273.9|109299.2|109274.2|109297.4|109272.4|31
1729279550000|2024-10-18 19:25:50|109298.5|109273.5|109298.8|109273.8|109299.3|109274.3|109298.2|109273.2|14
1729279560000|2024-10-18 19:26:00|109298.4|109273.4|109297.7|109272.7|109299.2|109274.2|109297.2|109272.2|17
1729279570000|2024-10-18 19:26:10|109297.2|109272.2|109296.4|109271.4|109297.2|109272.2|109296|109271|10
1729279580000|2024-10-18 19:26:20|109296.3|109271.3|109296.4|109271.4|109297.1|109272.1|109295.2|109270.2|16
1729279590000|2024-10-18 19:26:30|109296.5|109271.5|109295.3|109270.3|109297.2|109272.2|109294.9|109269.9|12
1729279600000|2024-10-18 19:26:40|109294.9|109269.9|109291.7|109266.7|109294.9|109269.9|109290.1|109265.1|22
1729279610000|2024-10-18 19:26:50|109291.9|109266.9|109293.6|109268.6|109294.4|109269.4|109291.9|109266.9|13
1729279620000|2024-10-18 19:27:00|109294|109269|109289.3|109264.3|109295.7|109270.7|109287.9|109262.9|58
1729279630000|2024-10-18 19:27:10|109291.8|109266.8|109290|109265|109291.8|109266.8|109288.2|109263.2|27
1729279640000|2024-10-18 19:27:20|109290.2|109265.2|109290.3|109265.3|109290.3|109265.3|109290.2|109265.2|2
1729279650000|2024-10-18 19:27:30|109290.8|109265.8|109291.8|109266.8|109292.6|109267.6|109290.8|109265.8|12
1729279660000|2024-10-18 19:27:40|109291.4|109266.4|109289.8|109264.8|109292.5|109267.5|109289.7|109264.7|38
1729279670000|2024-10-18 19:27:50|109289.4|109264.4|109291.3|109266.3|109291.6|109266.6|109289.4|109264.4|16
1729279680000|2024-10-18 19:28:00|109291.6|109266.6|109293.8|109268.8|109295|109270|109291.2|109266.2|20
1729279690000|2024-10-18 19:28:10|109293.5|109268.5|109292.7|109267.7|109293.7|109268.7|109292.7|109267.7|4
1729279700000|2024-10-18 19:28:20|109293.8|109268.8|109293.4|109268.4|109294|109269|109291.6|109266.6|18
1729279710000|2024-10-18 19:28:30|109293|109268|109294|109269|109295.2|109270.2|109293|109268|13
1729279720000|2024-10-18 19:28:40|109294.4|109269.4|109294.3|109269.3|109294.4|109269.4|109293.9|109268.9|3
1729279730000|2024-10-18 19:28:50|109293.6|109268.6|109297.4|109272.4|109298.6|109273.6|109293.2|109268.2|16
1729279740000|2024-10-18 19:29:00|109296.9|109271.9|109296.2|109271.2|109297.1|109272.1|109295.3|109270.3|12
1729279750000|2024-10-18 19:29:10|109295.7|109270.7|109296.1|109271.1|109296.1|109271.1|109293.9|109268.9|12
1729279760000|2024-10-18 19:29:20|109297.7|109272.7|109298.2|109273.2|109298.8|109273.8|109296|109271|19
1729279770000|2024-10-18 19:29:30|109298.8|109273.8|109298.4|109273.4|109299.8|109274.8|109298.1|109273.1|9
1729279780000|2024-10-18 19:29:40|109298.5|109273.5|109297.1|109272.1|109299.2|109274.2|109296.9|109271.9|11
1729279790000|2024-10-18 19:29:50|109297.6|109272.6|109297.6|109272.6|109299.1|109274.1|109296.7|109271.7|21
1729279800000|2024-10-18 19:30:00|109297.5|109272.5|109296.8|109271.8|109299.1|109274.1|109296.8|109271.8|12
1729279810000|2024-10-18 19:30:10|109297|109272|109293.6|109268.6|109297|109272|109293.4|109268.4|6
1729279820000|2024-10-18 19:30:20|109293.5|109268.5|109293.3|109268.3|109293.5|109268.5|109293.3|109268.3|2
1729279830000|2024-10-18 19:30:30|109292.8|109267.8|109293.3|109268.3|109293.3|109268.3|109292.8|109267.8|3
1729279840000|2024-10-18 19:30:40|109293|109268|109290.4|109265.4|109293|109268|109290.4|109265.4|8
1729279850000|2024-10-18 19:30:50|109290.8|109265.8|109291.6|109266.6|109291.9|109266.9|109290.8|109265.8|5
1729279860000|2024-10-18 19:31:00|109291.7|109266.7|109291.6|109266.6|109291.8|109266.8|109291|109266|6
1729279870000|2024-10-18 19:31:10|109291.4|109266.4|109292|109267|109292.2|109267.2|109291.4|109266.4|4
1729279880000|2024-10-18 19:31:20|109292.2|109267.2|109291.6|109266.6|109292.9|109267.9|109291.5|109266.5|6
1729279890000|2024-10-18 19:31:30|109291.8|109266.8|109291.9|109266.9|109292|109267|109291.2|109266.2|7
1729279900000|2024-10-18 19:31:40|109291.6|109266.6|109294|109269|109294|109269|109291.6|109266.6|8
1729279910000|2024-10-18 19:31:50|109293.9|109268.9|109294.2|109269.2|109294.2|109269.2|109293.4|109268.4|8
1729279920000|2024-10-18 19:32:00|109294.3|109269.3|109294|109269|109294.3|109269.3|109293.6|109268.6|7
1729279930000|2024-10-18 19:32:10|109294.5|109269.5|109297.8|109272.8|109297.8|109272.8|109294.5|109269.5|7
1729279940000|2024-10-18 19:32:20|109300.5|109275.5|109297.5|109272.5|109301|109276|109297.5|109272.5|8
1729279950000|2024-10-18 19:32:30|109297.4|109272.4|109294.6|109269.6|109297.4|109272.4|109294.2|109269.2|13
1729279960000|2024-10-18 19:32:40|109294.4|109269.4|109294.3|109269.3|109294.4|109269.4|109293.8|109268.8|9
1729279970000|2024-10-18 19:32:50|109294.1|109269.1|109281.1|109256.1|109294.4|109269.4|109272.1|109247.1|40
1729279980000|2024-10-18 19:33:00|109281.4|109256.4|109279|109254|109282.7|109257.7|109277.9|109252.9|31
1729279990000|2024-10-18 19:33:10|109281.3|109256.3|109281.4|109256.4|109282.2|109257.2|109278.2|109253.2|30
1729280000000|2024-10-18 19:33:20|109281.6|109256.6|109278.9|109253.9|109281.6|109256.6|109277.7|109252.7|8
1729280010000|2024-10-18 19:33:30|109279.7|109254.7|109279.5|109254.5|109280.4|109255.4|109279.5|109254.5|6
1729280020000|2024-10-18 19:33:40|109278.8|109253.8|109278.8|109253.8|109280.7|109255.7|109278.4|109253.4|16
1729280030000|2024-10-18 19:33:50|109277.9|109252.9|109286.4|109261.4|109286.4|109261.4|109277.9|109252.9|56
1729280040000|2024-10-18 19:34:00|109286.5|109261.5|109285.4|109260.4|109288.4|109263.4|109282.6|109257.6|61
1729280050000|2024-10-18 19:34:10|109286.2|109261.2|109288.5|109263.5|109289.1|109264.1|109283.9|109258.9|40
1729280060000|2024-10-18 19:34:20|109288.2|109263.2|109300.5|109275.5|109300.5|109275.5|109284.9|109259.9|30
1729280070000|2024-10-18 19:34:30|109300.4|109275.4|109296.4|109271.4|109300.4|109275.4|109296.4|109271.4|7
1729280080000|2024-10-18 19:34:40|109294.1|109269.1|109294.4|109269.4|109295.7|109270.7|109292.6|109267.6|15
1729280090000|2024-10-18 19:34:50|109294|109269|109296.4|109271.4|109296.7|109271.7|109293.1|109268.1|19
1729280100000|2024-10-18 19:35:00|109296.8|109271.8|109293.6|109268.6|109298.7|109273.7|109292.3|109267.3|22
1729280110000|2024-10-18 19:35:10|109293.1|109268.1|109291.3|109266.3|109293.4|109268.4|109289|109264|9
1729280120000|2024-10-18 19:35:20|109291.5|109266.5|109289.9|109264.9|109291.5|109266.5|109289.1|109264.1|8
1729280130000|2024-10-18 19:35:30|109291.1|109266.1|109287.9|109262.9|109291.9|109266.9|109285.8|109260.8|32
1729280140000|2024-10-18 19:35:40|109288|109263|109287.2|109262.2|109288|109263|109285.5|109260.5|16
1729280150000|2024-10-18 19:35:50|109287.6|109262.6|109288.4|109263.4|109289.9|109264.9|109286.7|109261.7|34
1729280160000|2024-10-18 19:36:00|109291.4|109266.4|109290.9|109265.9|109291.4|109266.4|109289.7|109264.7|10
1729280170000|2024-10-18 19:36:10|109291.4|109266.4|109287.5|109262.5|109291.4|109266.4|109286.3|109261.3|22
1729280180000|2024-10-18 19:36:20|109289.3|109264.3|109287.6|109262.6|109289.3|109264.3|109285.7|109260.7|27
1729280190000|2024-10-18 19:36:30|109287|109262|109284.5|109259.5|109287.9|109262.9|109281.9|109256.9|55
1729280200000|2024-10-18 19:36:40|109284.4|109259.4|109288|109263|109288.1|109263.1|109284.4|109259.4|30
1729280210000|2024-10-18 19:36:50|109287.9|109262.9|109289.8|109264.8|109290.8|109265.8|109287.1|109262.1|46
1729280220000|2024-10-18 19:37:00|109289.9|109264.9|109287.6|109262.6|109289.9|109264.9|109286.6|109261.6|9
1729280230000|2024-10-18 19:37:10|109286.8|109261.8|109288.2|109263.2|109289.8|109264.8|109284.9|109259.9|49
1729280240000|2024-10-18 19:37:20|109285.4|109260.4|109287.5|109262.5|109289.5|109264.5|109284.4|109259.4|42
1729280250000|2024-10-18 19:37:30|109287|109262|109289.5|109264.5|109289.8|109264.8|109284.6|109259.6|55
1729280260000|2024-10-18 19:37:40|109289.6|109264.6|109289.1|109264.1|109290.2|109265.2|109288.5|109263.5|14
1729280270000|2024-10-18 19:37:50|109288.8|109263.8|109286.4|109261.4|109288.9|109263.9|109285.2|109260.2|8
1729280280000|2024-10-18 19:38:00|109286|109261|109289.8|109264.8|109290.4|109265.4|109284.9|109259.9|10
1729280290000|2024-10-18 19:38:10|109289.1|109264.1|109288.3|109263.3|109289.1|109264.1|109288.3|109263.3|7
1729280300000|2024-10-18 19:38:20|109288.7|109263.7|109291.7|109266.7|109293|109268|109288.7|109263.7|16
1729280310000|2024-10-18 19:38:30|109291.3|109266.3|109292.5|109267.5|109293.5|109268.5|109291.3|109266.3|11
1729280320000|2024-10-18 19:38:40|109292.4|109267.4|109292.2|109267.2|109292.4|109267.4|109292.1|109267.1|5
1729280330000|2024-10-18 19:38:50|109291.7|109266.7|109293.2|109268.2|109293.3|109268.3|109288.6|109263.6|13
1729280340000|2024-10-18 19:39:00|109292.9|109267.9|109289.8|109264.8|109294|109269|109287.9|109262.9|29
1729280350000|2024-10-18 19:39:10|109290|109265|109294.1|109269.1|109294.4|109269.4|109290|109265|13
1729280360000|2024-10-18 19:39:20|109294.6|109269.6|109292.6|109267.6|109294.6|109269.6|109292.6|109267.6|9
1729280370000|2024-10-18 19:39:30|109292.7|109267.7|109291.1|109266.1|109292.7|109267.7|109291.1|109266.1|7
1729280380000|2024-10-18 19:39:40|109290.5|109265.5|109289|109264|109290.9|109265.9|109286.9|109261.9|24
1729280390000|2024-10-18 19:39:50|109288.5|109263.5|109290.1|109265.1|109290.1|109265.1|109287.7|109262.7|15
1729280400000|2024-10-18 19:40:00|109290|109265|109290.7|109265.7|109292|109267|109288|109263|23
1729280410000|2024-10-18 19:40:10|109291|109266|109292.1|109267.1|109293.7|109268.7|109291|109266|24
1729280420000|2024-10-18 19:40:20|109291.5|109266.5|109287.5|109262.5|109293|109268|109287.1|109262.1|40
1729280430000|2024-10-18 19:40:30|109287.4|109262.4|109287.9|109262.9|109289.5|109264.5|109286.7|109261.7|28
1729280440000|2024-10-18 19:40:40|109288.6|109263.6|109287|109262|109288.8|109263.8|109287|109262|15
1729280450000|2024-10-18 19:40:50|109286.6|109261.6|109289.2|109264.2|109290.4|109265.4|109286.4|109261.4|48
1729280460000|2024-10-18 19:41:00|109288.8|109263.8|109290.2|109265.2|109292.6|109267.6|109288|109263|30
1729280470000|2024-10-18 19:41:10|109289.6|109264.6|109295.8|109270.8|109295.8|109270.8|109288.2|109263.2|46
1729280480000|2024-10-18 19:41:20|109296.4|109271.4|109297.7|109272.7|109297.9|109272.9|109295.4|109270.4|25
1729280490000|2024-10-18 19:41:30|109297.8|109272.8|109295.4|109270.4|109298.3|109273.3|109294|109269|27
1729280500000|2024-10-18 19:41:40|109296|109271|109291.4|109266.4|109296.9|109271.9|109289.6|109264.6|33
1729280510000|2024-10-18 19:41:50|109291.8|109266.8|109291.3|109266.3|109293.1|109268.1|109289.5|109264.5|35
1729280520000|2024-10-18 19:42:00|109292.4|109267.4|109294.6|109269.6|109294.6|109269.6|109289.7|109264.7|41
1729280530000|2024-10-18 19:42:10|109299.3|109274.3|109297|109272|109302.1|109277.1|109295.3|109270.3|39
1729280540000|2024-10-18 19:42:20|109298.1|109273.1|109295.7|109270.7|109298.5|109273.5|109295.4|109270.4|29
1729280550000|2024-10-18 19:42:30|109296.1|109271.1|109296|109271|109296.1|109271.1|109296|109271|2
1729280560000|2024-10-18 19:42:40|109294.9|109269.9|109289.8|109264.8|109294.9|109269.9|109288.2|109263.2|17
1729280570000|2024-10-18 19:42:50|109289.4|109264.4|109290.3|109265.3|109290.3|109265.3|109289.4|109264.4|8
1729280580000|2024-10-18 19:43:00|109290.7|109265.7|109289.4|109264.4|109290.7|109265.7|109289.4|109264.4|3
1729280590000|2024-10-18 19:43:10|109289.8|109264.8|109288.7|109263.7|109293.1|109268.1|109287.8|109262.8|31
1729280600000|2024-10-18 19:43:20|109288.3|109263.3|109289.8|109264.8|109291.9|109266.9|109288.3|109263.3|21
1729280610000|2024-10-18 19:43:30|109290.1|109265.1|109289.4|109264.4|109290.5|109265.5|109289.4|109264.4|7
1729280620000|2024-10-18 19:43:40|109289.1|109264.1|109286.8|109261.8|109290.2|109265.2|109286.1|109261.1|29
1729280630000|2024-10-18 19:43:50|109286.4|109261.4|109285.8|109260.8|109287|109262|109283.6|109258.6|18
1729280640000|2024-10-18 19:44:00|109285.7|109260.7|109287.5|109262.5|109287.9|109262.9|109284.1|109259.1|7
1729280650000|2024-10-18 19:44:10|109287.3|109262.3|109287.5|109262.5|109287.5|109262.5|109287.3|109262.3|2
1729280660000|2024-10-18 19:44:20|109286.3|109261.3|109286.5|109261.5|109286.5|109261.5|109282.8|109257.8|22
1729280670000|2024-10-18 19:44:30|109286.6|109261.6|109286.6|109261.6|109286.6|109261.6|109286.5|109261.5|3
1729280680000|2024-10-18 19:44:40|109285.6|109260.6|109286.3|109261.3|109287.2|109262.2|109284.8|109259.8|16
1729280690000|2024-10-18 19:44:50|109286.8|109261.8|109286.5|109261.5|109289.7|109264.7|109284.3|109259.3|22
1729280700000|2024-10-18 19:45:00|109286.3|109261.3|109286.9|109261.9|109290.3|109265.3|109283.7|109258.7|39
1729280710000|2024-10-18 19:45:10|109287.1|109262.1|109287.6|109262.6|109289.3|109264.3|109285.5|109260.5|11
1729280720000|2024-10-18 19:45:20|109286.8|109261.8|109288.2|109263.2|109291.7|109266.7|109286.3|109261.3|55
1729280730000|2024-10-18 19:45:30|109286|109261|109286.7|109261.7|109289.7|109264.7|109284.3|109259.3|24
1729280740000|2024-10-18 19:45:40|109287.1|109262.1|109284.9|109259.9|109287.6|109262.6|109282.2|109257.2|15
1729280750000|2024-10-18 19:45:50|109284.5|109259.5|109284.5|109259.5|109284.8|109259.8|109284.5|109259.5|8
1729280760000|2024-10-18 19:46:00|109285|109260|109283.5|109258.5|109285|109260|109282.4|109257.4|16
1729280770000|2024-10-18 19:46:10|109283.2|109258.2|109283.8|109258.8|109286.3|109261.3|109282.2|109257.2|23
1729280780000|2024-10-18 19:46:20|109283.9|109258.9|109284.2|109259.2|109284.6|109259.6|109282.8|109257.8|10
1729280790000|2024-10-18 19:46:30|109283.9|109258.9|109284.7|109259.7|109287.5|109262.5|109283.3|109258.3|19
1729280800000|2024-10-18 19:46:40|109282.3|109257.3|109283.6|109258.6|109283.8|109258.8|109282.3|109257.3|16
1729280810000|2024-10-18 19:46:50|109283.7|109258.7|109281.7|109256.7|109283.9|109258.9|109279.7|109254.7|19
1729280820000|2024-10-18 19:47:00|109281.9|109256.9|109283.5|109258.5|109283.9|109258.9|109281.6|109256.6|16
1729280830000|2024-10-18 19:47:10|109283.1|109258.1|109283.3|109258.3|109284.5|109259.5|109282.5|109257.5|21
1729280840000|2024-10-18 19:47:20|109283.4|109258.4|109283.7|109258.7|109283.7|109258.7|109282.2|109257.2|5
1729280850000|2024-10-18 19:47:30|109284.2|109259.2|109284.5|109259.5|109287.5|109262.5|109284.2|109259.2|26
1729280860000|2024-10-18 19:47:40|109284.7|109259.7|109288.3|109263.3|109291.7|109266.7|109284.7|109259.7|34
1729280870000|2024-10-18 19:47:50|109288.1|109263.1|109288.2|109263.2|109288.6|109263.6|109287.9|109262.9|6
1729280880000|2024-10-18 19:48:00|109287.4|109262.4|109284.7|109259.7|109288|109263|109284.1|109259.1|21
1729280890000|2024-10-18 19:48:10|109284.3|109259.3|109284.3|109259.3|109284.8|109259.8|109284.1|109259.1|8
1729280900000|2024-10-18 19:48:20|109284.5|109259.5|109289.3|109264.3|109291.5|109266.5|109283.1|109258.1|28
1729280910000|2024-10-18 19:48:30|109289|109264|109289.7|109264.7|109290.9|109265.9|109288.1|109263.1|16
1729280920000|2024-10-18 19:48:40|109289.3|109264.3|109289.3|109264.3|109289.3|109264.3|109289.3|109264.3|1
1729280930000|2024-10-18 19:48:50|109289.7|109264.7|109290.8|109265.8|109291.2|109266.2|109289.7|109264.7|10
1729280940000|2024-10-18 19:49:00|109290.7|109265.7|109290.5|109265.5|109290.8|109265.8|109290.5|109265.5|4
1729280950000|2024-10-18 19:49:10|109290.9|109265.9|109289.5|109264.5|109292.1|109267.1|109289.4|109264.4|14
1729280960000|2024-10-18 19:49:20|109288.9|109263.9|109274.2|109249.2|109288.9|109263.9|109268.4|109243.4|24
1729280970000|2024-10-18 19:49:30|109270.5|109245.5|109267.7|109217.7|109278.2|109245.5|109262.1|109212.1|22
1729280980000|2024-10-18 19:49:40|109267|109217|109279.3|109229.3|109281.3|109231.3|109264.5|109214.5|28
1729280990000|2024-10-18 19:49:50|109279.4|109229.4|109279.7|109229.7|109279.7|109229.7|109279.2|109229.2|4
1729281000000|2024-10-18 19:50:00|109280|109230|109279.6|109229.6|109280.5|109230.5|109279.6|109229.6|5
1729281010000|2024-10-18 19:50:10|109279.9|109229.9|109276.8|109226.8|109279.9|109229.9|109275.2|109225.2|18
1729281020000|2024-10-18 19:50:20|109276.9|109226.9|109280.5|109230.5|109283.5|109233.5|109276.8|109226.8|23
1729281030000|2024-10-18 19:50:30|109280.4|109230.4|109278.8|109228.8|109281.7|109231.7|109275.9|109225.9|23
1729281040000|2024-10-18 19:50:40|109279.1|109229.1|109278.9|109228.9|109279.1|109229.1|109278.2|109228.2|6
1729281050000|2024-10-18 19:50:50|109279|109229|109278.9|109228.9|109279|109229|109278.6|109228.6|4
1729281060000|2024-10-18 19:51:00|109279.4|109229.4|109271.7|109246.7|109285.9|109248|109266.7|109229.4|48
1729281070000|2024-10-18 19:51:10|109270.6|109245.6|109270.7|109245.7|109273.4|109248.4|109266.7|109241.7|33
1729281080000|2024-10-18 19:51:20|109270.4|109245.4|109267.4|109242.4|109271.4|109246.4|109267.4|109242.4|16
1729281090000|2024-10-18 19:51:30|109267.3|109242.3|109278.5|109228.5|109280.5|109242.9|109264.2|109227.9|25
1729281100000|2024-10-18 19:51:40|109278.1|109228.1|109279.7|109229.7|109284.8|109234.8|109278.1|109228.1|22
1729281110000|2024-10-18 19:51:50|109279.6|109229.6|109281|109231|109281|109231|109279.6|109229.6|9
1729281120000|2024-10-18 19:52:00|109280.6|109230.6|109283.4|109233.4|109284.6|109234.6|109279.8|109229.8|16
1729281130000|2024-10-18 19:52:10|109283.7|109233.7|109284.1|109234.1|109284.1|109234.1|109283.2|109233.2|8
1729281140000|2024-10-18 19:52:20|109283.6|109233.6|109284.2|109234.2|109288.3|109238.3|109278.9|109228.9|51
1729281150000|2024-10-18 19:52:30|109284.7|109234.7|109285|109235|109285|109235|109282.4|109232.4|14
1729281160000|2024-10-18 19:52:40|109282.9|109232.9|109283|109233|109285.6|109235.6|109278.6|109228.6|29
1729281170000|2024-10-18 19:52:50|109282.9|109232.9|109280.6|109230.6|109283.5|109233.5|109278.5|109228.5|15
1729281180000|2024-10-18 19:53:00|109280.8|109230.8|109282.7|109232.7|109290.1|109240.1|109279.4|109229.4|29
1729281190000|2024-10-18 19:53:10|109282.6|109232.6|109285.1|109235.1|109286.1|109236.1|109281.5|109231.5|16
1729281200000|2024-10-18 19:53:20|109285.2|109235.2|109283.8|109233.8|109286.1|109236.1|109282.9|109232.9|12
1729281210000|2024-10-18 19:53:30|109282.9|109232.9|109271.5|109221.5|109283.3|109233.3|109271.5|109221.5|37
1729281220000|2024-10-18 19:53:40|109270.8|109220.8|109277.9|109227.9|109277.9|109227.9|109269.8|109219.8|21
1729281230000|2024-10-18 19:53:50|109275.9|109225.9|109277.3|109227.3|109280.1|109230.1|109275.9|109225.9|12
1729281240000|2024-10-18 19:54:00|109277.5|109227.5|109276.7|109226.7|109278.2|109228.2|109276.7|109226.7|5
1729281250000|2024-10-18 19:54:10|109275.6|109225.6|109278.5|109228.5|109286.6|109236.6|109273.1|109223.1|54
1729281260000|2024-10-18 19:54:20|109280.5|109230.5|109278.4|109228.4|109281.5|109231.5|109277|109227|21
1729281270000|2024-10-18 19:54:30|109277.9|109227.9|109279.1|109229.1|109282|109232|109277.1|109227.1|18
1729281280000|2024-10-18 19:54:40|109279.2|109229.2|109277.9|109227.9|109279.8|109229.8|109275.2|109225.2|16
1729281290000|2024-10-18 19:54:50|109276.7|109226.7|109276.5|109226.5|109280|109230|109273.8|109223.8|33
1729281300000|2024-10-18 19:55:00|109276|109226|109284.8|109234.8|109287|109237|109271.5|109221.5|28
1729281310000|2024-10-18 19:55:10|109285.2|109235.2|109279|109229|109286.9|109236.9|109277.3|109227.3|46
1729281320000|2024-10-18 19:55:20|109278.8|109228.8|109278.4|109228.4|109283.3|109233.3|109276.7|109226.7|40
1729281330000|2024-10-18 19:55:30|109277.7|109227.7|109280.3|109230.3|109282.5|109232.5|109274.3|109224.3|30
1729281340000|2024-10-18 19:55:40|109280.5|109230.5|109277.1|109227.1|109282.5|109232.5|109277.1|109227.1|32
1729281350000|2024-10-18 19:55:50|109280.5|109230.5|109276.5|109226.5|109283.5|109233.5|109272.5|109222.5|20
1729281360000|2024-10-18 19:56:00|109276.7|109226.7|109279.1|109229.1|109280|109230|109275.4|109225.4|29
1729281370000|2024-10-18 19:56:10|109279.2|109229.2|109279.2|109229.2|109279.2|109229.2|109279.2|109229.2|1
1729281380000|2024-10-18 19:56:20|109278.4|109228.4|109275.5|109225.5|109278.4|109228.4|109272.8|109222.8|14
1729281390000|2024-10-18 19:56:30|109274.8|109224.8|109269.5|109219.5|109275.3|109225.3|109269.5|109219.5|15
1729281400000|2024-10-18 19:56:40|109271.7|109221.7|109266.3|109216.3|109273.5|109223.5|109265.6|109215.6|55
1729281410000|2024-10-18 19:56:50|109267|109217|109265.9|109215.9|109268.2|109218.2|109264.7|109214.7|26
1729281420000|2024-10-18 19:57:00|109266.8|109216.8|109267.2|109217.2|109275.3|109225.3|109265|109215|36
1729281430000|2024-10-18 19:57:10|109268.1|109218.1|109268.5|109218.5|109270.5|109220.5|109265.8|109215.8|24
1729281440000|2024-10-18 19:57:20|109268.6|109218.6|109271.5|109221.5|109273|109223|109267.4|109217.4|11
1729281450000|2024-10-18 19:57:30|109271.4|109221.4|109286.8|109236.8|109289.6|109239.6|109271.4|109221.4|37
1729281460000|2024-10-18 19:57:40|109287.2|109237.2|109287.5|109237.5|109288.7|109238.7|109281.1|109231.1|39
1729281470000|2024-10-18 19:57:50|109287.2|109237.2|109290.4|109240.4|109296.3|109246.3|109287.2|109237.2|45
1729281480000|2024-10-18 19:58:00|109290.7|109240.7|109293.3|109243.3|109297.1|109247.1|109289.5|109239.5|56
1729281490000|2024-10-18 19:58:10|109293.5|109243.5|109293.1|109243.1|109295.8|109245.8|109290.5|109240.5|65
1729281500000|2024-10-18 19:58:20|109292.8|109242.8|109294.4|109244.4|109297.4|109247.4|109290.6|109240.6|66
1729281510000|2024-10-18 19:58:30|109294.9|109244.9|109298.4|109248.4|109300.4|109250.4|109291.1|109241.1|39
1729281520000|2024-10-18 19:58:40|109297.6|109247.6|109306|109256|109306.7|109256.7|109295.3|109245.3|47
1729281530000|2024-10-18 19:58:50|109306.7|109256.7|109307.3|109257.3|109307.3|109257.3|109304.7|109254.7|36
1729281540000|2024-10-18 19:59:00|109307.1|109257.1|109309.3|109259.3|109311.3|109261.3|109302.4|109252.4|25
1729281550000|2024-10-18 19:59:10|109309.5|109259.5|109305.9|109255.9|109310.3|109260.3|109305.2|109255.2|21
1729281560000|2024-10-18 19:59:20|109307.4|109257.4|109307.5|109257.5|109308.2|109258.2|109304.3|109254.3|16
1729281570000|2024-10-18 19:59:30|109307.4|109257.4|109303.1|109253.1|109309.3|109259.3|109302.6|109252.6|18
1729281580000|2024-10-18 19:59:40|109302.6|109252.6|109307|109257|109308.1|109258.1|109302.6|109252.6|19
1729281590000|2024-10-18 19:59:50|109307.4|109257.4|109308.6|109258.6|109310.8|109260.8|109304.3|109254.3|47
1729281600000|2024-10-18 20:00:00|109308.7|109258.7|109317.3|109267.3|109317.8|109267.8|109308.7|109258.7|30
1729281610000|2024-10-18 20:00:10|109317.5|109267.5|109313.6|109263.6|109317.8|109267.8|109313.6|109263.6|31
1729281620000|2024-10-18 20:00:20|109313.3|109263.3|109312.9|109262.9|109314.1|109264.1|109312|109262|17
1729281630000|2024-10-18 20:00:30|109312.8|109262.8|109311.9|109261.9|109313.7|109263.7|109307.9|109257.9|55
1729281640000|2024-10-18 20:00:40|109312.2|109262.2|109315.5|109265.5|109316|109266|109311.8|109261.8|37
1729281650000|2024-10-18 20:00:50|109315.7|109265.7|109316.4|109266.4|109317.1|109267.1|109309.4|109259.4|26
1729281660000|2024-10-18 20:01:00|109316.2|109266.2|109315.3|109265.3|109319.2|109269.2|109308.9|109258.9|72
1729281670000|2024-10-18 20:01:10|109315.1|109265.1|109317.8|109267.8|109319.5|109269.5|109307.5|109257.5|69
1729281680000|2024-10-18 20:01:20|109318|109268|109313.8|109263.8|109323.2|109273.2|109309.7|109259.7|64
1729281690000|2024-10-18 20:01:30|109313.1|109263.1|109309.2|109259.2|109314.7|109264.7|109303.8|109253.8|66
1729281700000|2024-10-18 20:01:40|109312.8|109262.8|109311.1|109261.1|109314.3|109264.3|109300.7|109250.7|64
1729281710000|2024-10-18 20:01:50|109310.9|109260.9|109320.3|109270.3|109320.9|109270.9|109309.9|109259.9|55
1729281720000|2024-10-18 20:02:00|109319.7|109269.7|109320.3|109270.3|109321.1|109271.1|109319.4|109269.4|41
1729281730000|2024-10-18 20:02:10|109320.2|109270.2|109320|109270|109321|109271|109312.4|109262.4|49
1729281740000|2024-10-18 20:02:20|109319.4|109269.4|109306.6|109256.6|109324.6|109274.6|109305.2|109255.2|39
1729281750000|2024-10-18 20:02:30|109307.2|109257.2|109305.2|109255.2|109307.2|109257.2|109303.9|109253.9|14
1729281760000|2024-10-18 20:02:40|109305.1|109255.1|109305|109255|109306.3|109256.3|109304.8|109254.8|8
1729281770000|2024-10-18 20:02:50|109304.6|109254.6|109304.6|109254.6|109305.2|109255.2|109303.8|109253.8|12
1729281780000|2024-10-18 20:03:00|109303.9|109253.9|109314.7|109264.7|109315|109265|109303.9|109253.9|8
1729281790000|2024-10-18 20:03:10|109315.1|109265.1|109315|109265|109315.1|109265.1|109315|109265|2
1729281800000|2024-10-18 20:03:20|109314.9|109264.9|109314.3|109264.3|109314.9|109264.9|109314.3|109264.3|3
1729281810000|2024-10-18 20:03:30|109314.5|109264.5|109315.1|109265.1|109315.2|109265.2|109314.5|109264.5|7
1729281820000|2024-10-18 20:03:40|109315.3|109265.3|109315.3|109265.3|109315.3|109265.3|109315.3|109265.3|1
1729281830000|2024-10-18 20:03:50|109315|109265|109315.3|109265.3|109315.3|109265.3|109315|109265|4
1729281840000|2024-10-18 20:04:00|109315.1|109265.1|109313.8|109263.8|109315.2|109265.2|109313.8|109263.8|8
1729281850000|2024-10-18 20:04:10|109313|109263|109313.9|109263.9|109314|109264|109313|109263|9
1729281860000|2024-10-18 20:04:20|109314.3|109264.3|109314.1|109264.1|109314.8|109264.8|109314.1|109264.1|13
1729281870000|2024-10-18 20:04:30|109314.2|109264.2|109314.1|109264.1|109314.5|109264.5|109313.9|109263.9|6
1729281880000|2024-10-18 20:04:40|109314.4|109264.4|109313.7|109263.7|109314.4|109264.4|109313.2|109263.2|20
1729281890000|2024-10-18 20:04:50|109313.8|109263.8|109309.2|109259.2|109314|109264|109309.2|109259.2|10
1729281900000|2024-10-18 20:05:00|109309.7|109259.7|109309.8|109259.8|109309.8|109259.8|109309.2|109259.2|7
1729281910000|2024-10-18 20:05:10|109309.3|109259.3|109309.7|109259.7|109309.7|109259.7|109309.3|109259.3|2
1729281920000|2024-10-18 20:05:20|109309.2|109259.2|109307.7|109257.7|109309.7|109259.7|109307.7|109257.7|7
1729281930000|2024-10-18 20:05:30|109308.3|109258.3|109307.8|109257.8|109308.3|109258.3|109307.4|109257.4|5
1729281940000|2024-10-18 20:05:40|109308.6|109258.6|109311.6|109261.6|109312|109262|109308.6|109258.6|6
1729281950000|2024-10-18 20:05:50|109312.4|109262.4|109312.4|109262.4|109312.4|109262.4|109312.4|109262.4|1
1729281970000|2024-10-18 20:06:10|109312.3|109262.3|109312.2|109262.2|109312.3|109262.3|109312.2|109262.2|2
1729281980000|2024-10-18 20:06:20|109311.9|109261.9|109306.6|109256.6|109311.9|109261.9|109301.3|109251.3|17
1729281990000|2024-10-18 20:06:30|109306.2|109256.2|109306.1|109256.1|109306.7|109256.7|109303.6|109253.6|17
1729282000000|2024-10-18 20:06:40|109306|109256|109306.1|109256.1|109306.1|109256.1|109306|109256|2
1729282010000|2024-10-18 20:06:50|109306|109256|109305.5|109255.5|109306|109256|109305.4|109255.4|3
1729282020000|2024-10-18 20:07:00|109305.6|109255.6|109305.7|109255.7|109305.7|109255.7|109305.4|109255.4|4
1729282030000|2024-10-18 20:07:10|109306.1|109256.1|109306.7|109256.7|109306.7|109256.7|109306.1|109256.1|2
1729282040000|2024-10-18 20:07:20|109306.8|109256.8|109305.5|109255.5|109306.8|109256.8|109305.5|109255.5|5
1729282060000|2024-10-18 20:07:40|109305.4|109255.4|109301.7|109251.7|109305.4|109255.4|109301.7|109251.7|4
1729282070000|2024-10-18 20:07:50|109301.6|109251.6|109301.9|109251.9|109301.9|109251.9|109301.5|109251.5|4
1729282080000|2024-10-18 20:08:00|109300.8|109250.8|109300.3|109250.3|109300.8|109250.8|109300.3|109250.3|5
1729282090000|2024-10-18 20:08:10|109300.2|109250.2|109300.7|109250.7|109300.7|109250.7|109300.2|109250.2|3
1729282100000|2024-10-18 20:08:20|109300.3|109250.3|109290.7|109240.7|109300.3|109250.3|109290.7|109240.7|21
1729282110000|2024-10-18 20:08:30|109289.6|109239.6|109289.1|109239.1|109289.6|109239.6|109289.1|109239.1|8
1729282120000|2024-10-18 20:08:40|109289.3|109239.3|109289.9|109239.9|109291.5|109241.5|109289.3|109239.3|10
1729282130000|2024-10-18 20:08:50|109291|109241|109291.5|109241.5|109291.9|109241.9|109289.9|109239.9|17
1729282140000|2024-10-18 20:09:00|109290.5|109240.5|109292.3|109242.3|109292.3|109242.3|109290.5|109240.5|7
1729282150000|2024-10-18 20:09:10|109291.1|109241.1|109292.1|109242.1|109292.3|109242.3|109290.9|109240.9|9
1729282160000|2024-10-18 20:09:20|109292.8|109242.8|109292.8|109242.8|109292.8|109242.8|109292.8|109242.8|1
1729282170000|2024-10-18 20:09:30|109291.6|109241.6|109289.8|109239.8|109291.9|109241.9|109289.8|109239.8|10
1729282180000|2024-10-18 20:09:40|109291|109241|109291.6|109241.6|109291.6|109241.6|109291|109241|5
1729282190000|2024-10-18 20:09:50|109290.5|109240.5|109291.3|109241.3|109291.5|109241.5|109290.5|109240.5|5
1729282200000|2024-10-18 20:10:00|109291.4|109241.4|109288.4|109238.4|109291.4|109241.4|109286.6|109236.6|19
1729282210000|2024-10-18 20:10:10|109289.1|109239.1|109288.8|109238.8|109289.1|109239.1|109288.2|109238.2|10
1729282220000|2024-10-18 20:10:20|109288.2|109238.2|109289.3|109239.3|109292.3|109242.3|109285.1|109235.1|21
1729282230000|2024-10-18 20:10:30|109288.6|109238.6|109279.5|109229.5|109289.5|109239.5|109279.4|109229.4|22
1729282240000|2024-10-18 20:10:40|109279.4|109229.4|109280.9|109230.9|109281.8|109231.8|109279.4|109229.4|10
1729282250000|2024-10-18 20:10:50|109281|109231|109282.5|109232.5|109283.9|109233.9|109280.5|109230.5|18
1729282260000|2024-10-18 20:11:00|109282.6|109232.6|109282.6|109232.6|109282.7|109232.7|109282.4|109232.4|4
1729282270000|2024-10-18 20:11:10|109283.4|109233.4|109285.2|109235.2|109285.2|109235.2|109283.4|109233.4|5
1729282280000|2024-10-18 20:11:20|109285.3|109235.3|109283.4|109233.4|109286|109236|109282.1|109232.1|14
1729282290000|2024-10-18 20:11:30|109283.7|109233.7|109286|109236|109286.5|109236.5|109281.8|109231.8|17
1729282300000|2024-10-18 20:11:40|109286.3|109236.3|109286.2|109236.2|109286.3|109236.3|109285.5|109235.5|6
1729282310000|2024-10-18 20:11:50|109285.9|109235.9|109286.8|109236.8|109286.8|109236.8|109285.9|109235.9|7
1729282320000|2024-10-18 20:12:00|109286.7|109236.7|109291.8|109241.8|109291.9|109241.9|109279.2|109229.2|18
1729282330000|2024-10-18 20:12:10|109291.7|109241.7|109291.4|109241.4|109292.1|109242.1|109291.4|109241.4|4
1729282340000|2024-10-18 20:12:20|109291.1|109241.1|109293.1|109243.1|109293.1|109243.1|109290.8|109240.8|7
1729282350000|2024-10-18 20:12:30|109292.3|109242.3|109290.9|109240.9|109292.5|109242.5|109290.9|109240.9|5
1729282360000|2024-10-18 20:12:40|109290.8|109240.8|109282.2|109232.2|109290.8|109240.8|109280.9|109230.9|32
1729282370000|2024-10-18 20:12:50|109282.1|109232.1|109281.3|109231.3|109284|109234|109279.1|109229.1|35
1729282380000|2024-10-18 20:13:00|109281.6|109231.6|109281.4|109231.4|109281.7|109231.7|109279.9|109229.9|10
1729282390000|2024-10-18 20:13:10|109281.6|109231.6|109282.2|109232.2|109282.4|109232.4|109280.2|109230.2|19
1729282400000|2024-10-18 20:13:20|109282.1|109232.1|109282.4|109232.4|109282.4|109232.4|109281.6|109231.6|3
1729282410000|2024-10-18 20:13:30|109282.5|109232.5|109281.2|109231.2|109282.8|109232.8|109279.9|109229.9|19
1729282420000|2024-10-18 20:13:40|109280.8|109230.8|109282.4|109232.4|109285.1|109235.1|109279.9|109229.9|40
1729282430000|2024-10-18 20:13:50|109283.2|109233.2|109281.3|109231.3|109284.8|109234.8|109278.9|109228.9|43
1729282440000|2024-10-18 20:14:00|109279.7|109229.7|109283.8|109233.8|109284.5|109234.5|109279.5|109229.5|31
1729282450000|2024-10-18 20:14:10|109283.5|109233.5|109280.8|109230.8|109284|109234|109279|109229|44
1729282460000|2024-10-18 20:14:20|109281.5|109231.5|109279.6|109229.6|109281.9|109231.9|109278.1|109228.1|43
1729282470000|2024-10-18 20:14:30|109279.7|109229.7|109281.1|109231.1|109281.1|109231.1|109278|109228|17
1729282480000|2024-10-18 20:14:40|109281.8|109231.8|109278.9|109228.9|109281.8|109231.8|109277.4|109227.4|33
1729282490000|2024-10-18 20:14:50|109279.4|109229.4|109279.8|109229.8|109280.8|109230.8|109277.4|109227.4|26
1729282500000|2024-10-18 20:15:00|109280.2|109230.2|109277.9|109227.9|109280.2|109230.2|109274.3|109224.3|17
1729282510000|2024-10-18 20:15:10|109278.2|109228.2|109277.9|109227.9|109278.6|109228.6|109277.8|109227.8|10
1729282520000|2024-10-18 20:15:20|109277.6|109227.6|109277.7|109227.7|109278.9|109228.9|109277.1|109227.1|26
1729282530000|2024-10-18 20:15:30|109277.6|109227.6|109272.1|109222.1|109278.5|109228.5|109268.7|109218.7|35
1729282540000|2024-10-18 20:15:40|109272|109222|109273.2|109223.2|109276.1|109226.1|109268.9|109218.9|34
1729282550000|2024-10-18 20:15:50|109275.2|109225.2|109275.2|109225.2|109276.7|109226.7|109272.5|109222.5|33
1729282560000|2024-10-18 20:16:00|109271.7|109221.7|109264.8|109214.8|109272.9|109222.9|109264.7|109214.7|32
1729282570000|2024-10-18 20:16:10|109265.7|109215.7|109264|109214|109265.7|109215.7|109262.3|109212.3|25
1729282580000|2024-10-18 20:16:20|109264.2|109214.2|109264.7|109214.7|109266.6|109216.6|109263.4|109213.4|22
1729282590000|2024-10-18 20:16:30|109264.4|109214.4|109265.8|109215.8|109266.7|109216.7|109264.4|109214.4|28
1729282600000|2024-10-18 20:16:40|109267|109217|109264.1|109214.1|109268.9|109218.9|109263|109213|20
1729282610000|2024-10-18 20:16:50|109264.3|109214.3|109263.8|109213.8|109265.4|109215.4|109261.8|109211.8|29
1729282620000|2024-10-18 20:17:00|109264.1|109214.1|109268.6|109218.6|109269.2|109219.2|109264.1|109214.1|31
1729282630000|2024-10-18 20:17:10|109268.9|109218.9|109268.3|109218.3|109270.4|109220.4|109267|109217|26
1729282640000|2024-10-18 20:17:20|109267.4|109217.4|109268.8|109218.8|109268.8|109218.8|109267.4|109217.4|11
1729282650000|2024-10-18 20:17:30|109268.7|109218.7|109257.3|109207.3|109268.8|109218.8|109257.3|109207.3|25
1729282660000|2024-10-18 20:17:40|109257.1|109207.1|109255.8|109205.8|109258.4|109208.4|109255|109205|35
1729282670000|2024-10-18 20:17:50|109256.7|109206.7|109256.4|109206.4|109257.9|109207.9|109255.1|109205.1|40
1729282680000|2024-10-18 20:18:00|109256|109206|109257|109207|109257|109207|109253.5|109203.5|42
1729282690000|2024-10-18 20:18:10|109255.3|109205.3|109254.2|109204.2|109256.5|109206.5|109252.9|109202.9|39
1729282700000|2024-10-18 20:18:20|109253.8|109203.8|109249.9|109199.9|109255.6|109205.6|109249.4|109199.4|44
1729282710000|2024-10-18 20:18:30|109249.6|109199.6|109249.7|109199.7|109252.6|109202.6|109248.5|109198.5|29
1729282720000|2024-10-18 20:18:40|109250.4|109200.4|109249.3|109199.3|109251.9|109201.9|109248.7|109198.7|32
1729282730000|2024-10-18 20:18:50|109249|109199|109251.6|109201.6|109251.6|109201.6|109247.4|109197.4|38
1729282740000|2024-10-18 20:19:00|109250.5|109200.5|109248.7|109198.7|109252.2|109202.2|109248.6|109198.6|38
1729282750000|2024-10-18 20:19:10|109248.4|109198.4|109251|109201|109252.6|109202.6|109247.6|109197.6|21
1729282760000|2024-10-18 20:19:20|109251.7|109201.7|109251.5|109201.5|109255.3|109205.3|109250.7|109200.7|32
1729282770000|2024-10-18 20:19:30|109253|109203|109253|109203|109255.6|109205.6|109251|109201|34
1729282780000|2024-10-18 20:19:40|109256|109206|109249.2|109199.2|109256|109206|109248.2|109198.2|32
1729282790000|2024-10-18 20:19:50|109250|109200|109250.2|109200.2|109252.6|109202.6|109248.7|109198.7|27
1729282800000|2024-10-18 20:20:00|109250.3|109200.3|109252.6|109202.6|109255.1|109205.1|109249.1|109199.1|27
1729282810000|2024-10-18 20:20:10|109252.9|109202.9|109254.1|109204.1|109255.8|109205.8|109252.3|109202.3|26
1729282820000|2024-10-18 20:20:20|109252.5|109202.5|109252.6|109202.6|109254.3|109204.3|109251.4|109201.4|25
1729282830000|2024-10-18 20:20:30|109252.5|109202.5|109253.8|109203.8|109255.3|109205.3|109252.5|109202.5|26
1729282840000|2024-10-18 20:20:40|109255.5|109205.5|109252.8|109202.8|109255.5|109205.5|109249.6|109199.6|28
1729282850000|2024-10-18 20:20:50|109252.7|109202.7|109254.7|109204.7|109256.5|109206.5|109252.5|109202.5|26
1729282860000|2024-10-18 20:21:00|109254.5|109204.5|109253|109203|109255.9|109205.9|109252.9|109202.9|32
1729282870000|2024-10-18 20:21:10|109253.9|109203.9|109254.7|109204.7|109256.7|109206.7|109251.4|109201.4|31
1729282880000|2024-10-18 20:21:20|109252.2|109202.2|109254|109204|109256|109206|109251.9|109201.9|32
1729282890000|2024-10-18 20:21:30|109254.2|109204.2|109254.6|109204.6|109255.5|109205.5|109251.7|109201.7|30
1729282900000|2024-10-18 20:21:40|109254.9|109204.9|109255.8|109205.8|109257.7|109207.7|109253.3|109203.3|30
1729282910000|2024-10-18 20:21:50|109255.6|109205.6|109253.5|109203.5|109256.8|109206.8|109252.5|109202.5|29
1729282920000|2024-10-18 20:22:00|109255.4|109205.4|109254.9|109204.9|109255.6|109205.6|109253.3|109203.3|25
1729282930000|2024-10-18 20:22:10|109255.6|109205.6|109249.1|109199.1|109256.4|109206.4|109247.8|109197.8|33
1729282940000|2024-10-18 20:22:20|109250|109200|109248.7|109198.7|109251.3|109201.3|109248.6|109198.6|23
1729282950000|2024-10-18 20:22:30|109248.9|109198.9|109249.9|109199.9|109251.6|109201.6|109248.9|109198.9|24
1729282960000|2024-10-18 20:22:40|109250.8|109200.8|109250.8|109200.8|109252|109202|109249|109199|23
1729282970000|2024-10-18 20:22:50|109249.2|109199.2|109250.5|109200.5|109252.5|109202.5|109248.1|109198.1|14
1729282980000|2024-10-18 20:23:00|109250.7|109200.7|109249.8|109199.8|109252.2|109202.2|109248.1|109198.1|30
1729282990000|2024-10-18 20:23:10|109249.4|109199.4|109243.4|109193.4|109250.6|109200.6|109238.5|109188.5|23
1729283000000|2024-10-18 20:23:20|109244.8|109194.8|109244|109194|109246.4|109196.4|109242.9|109192.9|22
1729283010000|2024-10-18 20:23:30|109244.1|109194.1|109239.6|109189.6|109245.1|109195.1|109236.8|109186.8|28
1729283020000|2024-10-18 20:23:40|109241.6|109191.6|109237.9|109187.9|109242.3|109192.3|109237.4|109187.4|30
1729283030000|2024-10-18 20:23:50|109240.7|109190.7|109240.7|109190.7|109242.8|109192.8|109237.6|109187.6|32
1729283040000|2024-10-18 20:24:00|109241.5|109191.5|109243.2|109193.2|109243.2|109193.2|109237.5|109187.5|26
1729283050000|2024-10-18 20:24:10|109242.3|109192.3|109240.3|109190.3|109242.9|109192.9|109237.6|109187.6|37
1729283060000|2024-10-18 20:24:20|109239.9|109189.9|109242.6|109192.6|109244.2|109194.2|109239.9|109189.9|26
1729283070000|2024-10-18 20:24:30|109242.9|109192.9|109244|109194|109244|109194|109241.6|109191.6|19
1729283080000|2024-10-18 20:24:40|109242.7|109192.7|109242.2|109192.2|109242.7|109192.7|109241.1|109191.1|20
1729283090000|2024-10-18 20:24:50|109242.5|109192.5|109242.2|109192.2|109243|109193|109241|109191|19
1729283100000|2024-10-18 20:25:00|109242.1|109192.1|109241.9|109191.9|109243.9|109193.9|109240.2|109190.2|20
1729283110000|2024-10-18 20:25:10|109242.4|109192.4|109242.5|109192.5|109244.3|109194.3|109241.8|109191.8|18
1729283120000|2024-10-18 20:25:20|109243.1|109193.1|109239.5|109189.5|109243.1|109193.1|109239.5|109189.5|24
1729283130000|2024-10-18 20:25:30|109238.4|109188.4|109238.5|109188.5|109240.8|109190.8|109235.2|109185.2|24
1729283140000|2024-10-18 20:25:40|109236.6|109186.6|109237.1|109187.1|109239|109189|109234.3|109184.3|27
1729283150000|2024-10-18 20:25:50|109237.4|109187.4|109237.8|109187.8|109240.9|109190.9|109237.4|109187.4|14
1729283160000|2024-10-18 20:26:00|109237.5|109187.5|109239|109189|109240.4|109190.4|109235.4|109185.4|13
1729283170000|2024-10-18 20:26:10|109237.4|109187.4|109234.1|109184.1|109237.4|109187.4|109231.1|109181.1|18
1729283180000|2024-10-18 20:26:20|109234.4|109184.4|109237.2|109187.2|109237.2|109187.2|109234.2|109184.2|10
1729283190000|2024-10-18 20:26:30|109236.6|109186.6|109236.5|109186.5|109237|109187|109233.4|109183.4|12
1729283200000|2024-10-18 20:26:40|109236.3|109186.3|109236.4|109186.4|109237.4|109187.4|109235.2|109185.2|17
1729283210000|2024-10-18 20:26:50|109236|109186|109234.2|109184.2|109236.4|109186.4|109233.3|109183.3|15
1729283220000|2024-10-18 20:27:00|109234.6|109184.6|109232.8|109182.8|109238.4|109188.4|109232.3|109182.3|16
1729283230000|2024-10-18 20:27:10|109232.6|109182.6|109234.8|109184.8|109240|109190|109232.5|109182.5|19
1729283240000|2024-10-18 20:27:20|109232.4|109182.4|109233.6|109183.6|109238.5|109188.5|109232.4|109182.4|19
1729283250000|2024-10-18 20:27:30|109233.4|109183.4|109236.7|109186.7|109238|109188|109233.4|109183.4|20
1729283260000|2024-10-18 20:27:40|109237|109187|109236.9|109186.9|109237.3|109187.3|109233.7|109183.7|20
1729283270000|2024-10-18 20:27:50|109237|109187|109237.7|109187.7|109239|109189|109236.7|109186.7|15
1729283280000|2024-10-18 20:28:00|109239.9|109189.9|109238.3|109188.3|109241.2|109191.2|109237|109187|19
1729283290000|2024-10-18 20:28:10|109237.9|109187.9|109240.4|109190.4|109242.3|109192.3|109237.5|109187.5|18
1729283300000|2024-10-18 20:28:20|109238.5|109188.5|109234.9|109184.9|109238.5|109188.5|109234.6|109184.6|14
1729283310000|2024-10-18 20:28:30|109235|109185|109235.8|109185.8|109236.4|109186.4|109234.5|109184.5|17
1729283320000|2024-10-18 20:28:40|109235.5|109185.5|109233.8|109183.8|109235.5|109185.5|109233.1|109183.1|20
1729283330000|2024-10-18 20:28:50|109232.9|109182.9|109233.3|109183.3|109236|109186|109231.7|109181.7|25
1729283340000|2024-10-18 20:29:00|109234.1|109184.1|109235|109185|109240.5|109190.5|109230.7|109180.7|36
1729283350000|2024-10-18 20:29:10|109235.3|109185.3|109232.4|109182.4|109235.5|109185.5|109226.3|109176.3|22
1729283360000|2024-10-18 20:29:20|109232.8|109182.8|109230|109180|109234|109184|109225.4|109175.4|22
1729283370000|2024-10-18 20:29:30|109229.8|109179.8|109228.7|109178.7|109231.8|109181.8|109226.6|109176.6|24
1729283380000|2024-10-18 20:29:40|109229.5|109179.5|109229.8|109179.8|109233.2|109183.2|109228.2|109178.2|23
1729283390000|2024-10-18 20:29:50|109230.8|109180.8|109233.9|109183.9|109234.7|109184.7|109230.1|109180.1|17
1729283400000|2024-10-18 20:30:00|109234.8|109184.8|109235.2|109185.2|109241.6|109191.6|109232.3|109182.3|34
1729283410000|2024-10-18 20:30:10|109237.4|109187.4|109236.3|109186.3|109240|109190|109233.1|109183.1|37
1729283420000|2024-10-18 20:30:20|109239.3|109189.3|109231.8|109181.8|109239.8|109189.8|109231.4|109181.4|42
1729283430000|2024-10-18 20:30:30|109233.5|109183.5|109235.9|109185.9|109235.9|109185.9|109232.2|109182.2|22
1729283440000|2024-10-18 20:30:40|109234.6|109184.6|109229.7|109179.7|109235.9|109185.9|109228.2|109178.2|26
1729283450000|2024-10-18 20:30:50|109231|109181|109232.6|109182.6|109235.4|109185.4|109231|109181|22
1729283460000|2024-10-18 20:31:00|109233.7|109183.7|109229.3|109179.3|109233.7|109183.7|109228.2|109178.2|27
1729283470000|2024-10-18 20:31:10|109231.9|109181.9|109230.1|109180.1|109231.9|109181.9|109224|109174|26
1729283480000|2024-10-18 20:31:20|109230.7|109180.7|109234.4|109184.4|109235.2|109185.2|109230.7|109180.7|26
1729283490000|2024-10-18 20:31:30|109234.5|109184.5|109235.1|109185.1|109235.4|109185.4|109234.2|109184.2|15
1729283500000|2024-10-18 20:31:40|109235.8|109185.8|109233.6|109183.6|109235.8|109185.8|109230.7|109180.7|23
1729283510000|2024-10-18 20:31:50|109233.8|109183.8|109234.6|109184.6|109234.6|109184.6|109230.9|109180.9|15
1729283520000|2024-10-18 20:32:00|109234|109184|109233.3|109183.3|109234.1|109184.1|109228.8|109178.8|27
1729283530000|2024-10-18 20:32:10|109234.2|109184.2|109230.3|109180.3|109234.5|109184.5|109227.3|109177.3|22
1729283540000|2024-10-18 20:32:20|109228.1|109178.1|109226.5|109176.5|109235.5|109185.5|109226.5|109176.5|22
1729283550000|2024-10-18 20:32:30|109227.9|109177.9|109215.4|109165.4|109231.4|109181.4|109215.4|109165.4|27
1729283560000|2024-10-18 20:32:40|109211.2|109161.2|109214.7|109164.7|109217.5|109167.5|109209.8|109159.8|36
1729283570000|2024-10-18 20:32:50|109213.6|109163.6|109211.3|109161.3|109217.8|109167.8|109211.3|109161.3|31
1729283580000|2024-10-18 20:33:00|109212.1|109162.1|109214.4|109164.4|109218.3|109168.3|109212.1|109162.1|28
1729283590000|2024-10-18 20:33:10|109215.9|109165.9|109215.2|109165.2|109217.7|109167.7|109214.3|109164.3|21
1729283600000|2024-10-18 20:33:20|109215.5|109165.5|109232.7|109182.7|109235.7|109185.7|109212.7|109162.7|42
1729283610000|2024-10-18 20:33:30|109232|109182|109236.1|109186.1|109240|109190|109231|109181|51
1729283620000|2024-10-18 20:33:40|109237.4|109187.4|109236.2|109186.2|109240.5|109190.5|109233.1|109183.1|36
1729283630000|2024-10-18 20:33:50|109239.3|109189.3|109234.5|109184.5|109239.3|109189.3|109234.5|109184.5|21
1729283640000|2024-10-18 20:34:00|109234.6|109184.6|109243.8|109193.8|109247.9|109197.9|109233.9|109183.9|46
1729283650000|2024-10-18 20:34:10|109240.6|109190.6|109240.6|109190.6|109244.6|109194.6|109239.7|109189.7|25
1729283660000|2024-10-18 20:34:20|109241.6|109191.6|109238.3|109188.3|109242.9|109192.9|109235.9|109185.9|34
1729283670000|2024-10-18 20:34:30|109236.8|109186.8|109237.5|109187.5|109241.8|109191.8|109236|109186|23
1729283680000|2024-10-18 20:34:40|109237.7|109187.7|109237.4|109187.4|109239|109189|109235.8|109185.8|17
1729283690000|2024-10-18 20:34:50|109237.9|109187.9|109239.8|109189.8|109245.5|109195.5|109235.6|109185.6|43
1729283700000|2024-10-18 20:35:00|109242.4|109192.4|109243.5|109193.5|109244.6|109194.6|109237.8|109187.8|29
1729283710000|2024-10-18 20:35:10|109241.8|109191.8|109240.3|109190.3|109244.5|109194.5|109238.3|109188.3|23
1729283720000|2024-10-18 20:35:20|109240.1|109190.1|109250.8|109200.8|109252.6|109202.6|109236|109186|36
1729283730000|2024-10-18 20:35:30|109251.9|109201.9|109249.1|109199.1|109254.3|109204.3|109248.3|109198.3|26
1729283740000|2024-10-18 20:35:40|109249.2|109199.2|109249.2|109199.2|109249.3|109199.3|109249.1|109199.1|5
1729283750000|2024-10-18 20:35:50|109249.4|109199.4|109242.7|109192.7|109250.1|109200.1|109234.1|109184.1|23
1729283760000|2024-10-18 20:36:00|109242.6|109192.6|109242|109192|109244.4|109194.4|109236.5|109186.5|28
1729283770000|2024-10-18 20:36:10|109240|109190|109238.2|109188.2|109244|109194|109235.1|109185.1|35
1729283780000|2024-10-18 20:36:20|109237.9|109187.9|109241.1|109191.1|109243.8|109193.8|109235.5|109185.5|25
1729283790000|2024-10-18 20:36:30|109238.4|109188.4|109237.9|109187.9|109242|109192|109235.1|109185.1|20
1729283800000|2024-10-18 20:36:40|109241.5|109191.5|109242.8|109192.8|109245.6|109195.6|109235.8|109185.8|24
1729283810000|2024-10-18 20:36:50|109239.4|109189.4|109237.9|109187.9|109242.6|109192.6|109236|109186|15
1729283820000|2024-10-18 20:37:00|109238.2|109188.2|109250|109200|109250.1|109200.1|109234.7|109184.7|32
1729283830000|2024-10-18 20:37:10|109249|109199|109247.6|109197.6|109250|109200|109246.7|109196.7|19
1729283840000|2024-10-18 20:37:20|109249.6|109199.6|109249.7|109199.7|109249.8|109199.8|109249.6|109199.6|4
1729283850000|2024-10-18 20:37:30|109249.6|109199.6|109249|109199|109253.3|109203.3|109249|109199|19
1729283860000|2024-10-18 20:37:40|109250.2|109200.2|109254|109204|109256.4|109206.4|109249.8|109199.8|25
1729283870000|2024-10-18 20:37:50|109251.9|109201.9|109251.2|109201.2|109256.3|109206.3|109250.6|109200.6|25
1729283880000|2024-10-18 20:38:00|109253.3|109203.3|109254.7|109204.7|109254.7|109204.7|109251|109201|20
1729283890000|2024-10-18 20:38:10|109255.4|109205.4|109258.4|109208.4|109258.4|109208.4|109254.9|109204.9|23
1729283900000|2024-10-18 20:38:20|109257.9|109207.9|109256.2|109206.2|109266.5|109216.5|109245.7|109195.7|33
1729283910000|2024-10-18 20:38:30|109256.7|109206.7|109261.1|109211.1|109263.2|109213.2|109256.7|109206.7|28
1729283920000|2024-10-18 20:38:40|109261.2|109211.2|109260|109210|109263.7|109213.7|109260|109210|15
1729283930000|2024-10-18 20:38:50|109260.1|109210.1|109256.8|109206.8|109260.9|109210.9|109256.6|109206.6|22
1729283940000|2024-10-18 20:39:00|109257.3|109207.3|109264.9|109214.9|109266.5|109216.5|109257.3|109207.3|21
1729283950000|2024-10-18 20:39:10|109264.4|109214.4|109261|109211|109264.4|109214.4|109261|109211|16
1729283960000|2024-10-18 20:39:20|109261.7|109211.7|109266.7|109216.7|109267.5|109217.5|109261.7|109211.7|13
1729283970000|2024-10-18 20:39:30|109266.4|109216.4|109262.4|109212.4|109266.4|109216.4|109262.4|109212.4|9
1729283980000|2024-10-18 20:39:40|109262|109212|109263.2|109213.2|109263.2|109213.2|109260.6|109210.6|12
1729283990000|2024-10-18 20:39:50|109262.9|109212.9|109262.7|109212.7|109262.9|109212.9|109261.5|109211.5|9
1729284000000|2024-10-18 20:40:00|109260.5|109210.5|109258.6|109208.6|109261|109211|109257.8|109207.8|16
1729284010000|2024-10-18 20:40:10|109258.5|109208.5|109258.7|109208.7|109261.5|109211.5|109257.8|109207.8|25
1729284020000|2024-10-18 20:40:20|109258.3|109208.3|109258.1|109208.1|109258.7|109208.7|109257.2|109207.2|11
1729284030000|2024-10-18 20:40:30|109258|109208|109258|109208|109260.4|109210.4|109258|109208|3
1729284040000|2024-10-18 20:40:40|109257.5|109207.5|109257.7|109207.7|109259|109209|109257.1|109207.1|9
1729284050000|2024-10-18 20:40:50|109257.9|109207.9|109257.6|109207.6|109257.9|109207.9|109257.6|109207.6|3
1729284060000|2024-10-18 20:41:00|109260.3|109210.3|109261.1|109211.1|109261.6|109211.6|109260.3|109210.3|7
1729284070000|2024-10-18 20:41:10|109261|109211|109257.4|109207.4|109261|109211|109256.7|109206.7|8
1729284080000|2024-10-18 20:41:20|109257.7|109207.7|109263.3|109213.3|109266.8|109216.8|109257.2|109207.2|27
1729284090000|2024-10-18 20:41:30|109263.2|109213.2|109262|109212|109266.9|109216.9|109261.8|109211.8|18
1729284100000|2024-10-18 20:41:40|109263.4|109213.4|109247.9|109197.9|109264.1|109214.1|109246.2|109196.2|43
1729284110000|2024-10-18 20:41:50|109254.4|109204.4|109258.4|109208.4|109258.4|109208.4|109244|109194|50
1729284120000|2024-10-18 20:42:00|109259.7|109209.7|109257.7|109207.7|109262.3|109212.3|109247.5|109197.5|35
1729284130000|2024-10-18 20:42:10|109257.3|109207.3|109254.5|109204.5|109258|109208|109245.5|109195.5|38
1729284140000|2024-10-18 20:42:20|109254|109204|109238.4|109188.4|109256.7|109206.7|109237.1|109187.1|59
1729284150000|2024-10-18 20:42:30|109247.2|109197.2|109235|109185|109249.9|109199.9|109235|109185|58
1729284160000|2024-10-18 20:42:40|109238.4|109188.4|109244.5|109194.5|109248.3|109198.3|109236.4|109186.4|57
1729284170000|2024-10-18 20:42:50|109245.5|109195.5|109241.5|109191.5|109249|109199|109238.8|109188.8|46
1729284180000|2024-10-18 20:43:00|109242|109192|109239.8|109189.8|109244.1|109194.1|109237|109187|44
1729284190000|2024-10-18 20:43:10|109241.3|109191.3|109239.6|109189.6|109246.9|109196.9|109236.7|109186.7|36
1729284200000|2024-10-18 20:43:20|109240.2|109190.2|109241|109191|109248.8|109198.8|109240.2|109190.2|23
1729284210000|2024-10-18 20:43:30|109240.5|109190.5|109242.2|109192.2|109247.7|109197.7|109237.7|109187.7|35
1729284220000|2024-10-18 20:43:40|109242.8|109192.8|109241.3|109191.3|109250.8|109200.8|109241.2|109191.2|35
1729284230000|2024-10-18 20:43:50|109239.4|109189.4|109239|109189|109250.2|109200.2|109236.5|109186.5|41
1729284240000|2024-10-18 20:44:00|109238|109188|109238.4|109188.4|109245.2|109195.2|109237.2|109187.2|39
1729284250000|2024-10-18 20:44:10|109239.3|109189.3|109239.8|109189.8|109251.2|109201.2|109237.1|109187.1|40
1729284260000|2024-10-18 20:44:20|109236.8|109186.8|109237.7|109187.7|109242.4|109192.4|109236.4|109186.4|44
1729284270000|2024-10-18 20:44:30|109237.2|109187.2|109237|109187|109240|109190|109231.6|109181.6|40
1729284280000|2024-10-18 20:44:40|109239.1|109189.1|109241|109191|109242.4|109192.4|109233.2|109183.2|35
1729284290000|2024-10-18 20:44:50|109240|109190|109249.3|109199.3|109250.5|109200.5|109235.9|109185.9|35
1729284300000|2024-10-18 20:45:00|109248.7|109198.7|109249.9|109199.9|109250.6|109200.6|109239.6|109189.6|37
1729284310000|2024-10-18 20:45:10|109248.7|109198.7|109236.3|109186.3|109248.7|109198.7|109233.7|109183.7|33
1729284320000|2024-10-18 20:45:20|109236.6|109186.6|109235.4|109185.4|109245.7|109195.7|109233.8|109183.8|32
1729284330000|2024-10-18 20:45:30|109236.1|109186.1|109238.5|109188.5|109240.7|109190.7|109236.1|109186.1|25
1729284340000|2024-10-18 20:45:40|109239|109189|109246.9|109196.9|109248.9|109198.9|109238|109188|26
1729284350000|2024-10-18 20:45:50|109246.6|109196.6|109244.7|109194.7|109248.9|109198.9|109244.5|109194.5|31
1729284360000|2024-10-18 20:46:00|109244.3|109194.3|109252.3|109202.3|109253.6|109203.6|109244.3|109194.3|22
1729284370000|2024-10-18 20:46:10|109252.9|109202.9|109252.3|109202.3|109254.7|109204.7|109251.6|109201.6|22
1729284380000|2024-10-18 20:46:20|109251.8|109201.8|109261.7|109211.7|109263.4|109213.4|109245.1|109195.1|26
1729284390000|2024-10-18 20:46:30|109260.8|109210.8|109256.8|109206.8|109264.5|109214.5|109250.9|109200.9|33
1729284400000|2024-10-18 20:46:40|109259.5|109209.5|109260.6|109210.6|109263.5|109213.5|109254.5|109204.5|27
1729284410000|2024-10-18 20:46:50|109261.9|109211.9|109256|109206|109262.5|109212.5|109248.4|109198.4|27
1729284420000|2024-10-18 20:47:00|109252.7|109202.7|109258.6|109208.6|109262.3|109212.3|109252.1|109202.1|33
1729284430000|2024-10-18 20:47:10|109259.9|109209.9|109243.3|109193.3|109259.9|109209.9|109241|109191|42
1729284440000|2024-10-18 20:47:20|109292.9|109124.1|109252.9|109202.9|109317.5|109212|109235.8|109123.9|40
1729284450000|2024-10-18 20:47:30|109253.5|109203.5|109265.2|109215.2|109266|109216|109252.9|109202.9|16
1729284460000|2024-10-18 20:47:40|109265.8|109215.8|109283.3|109233.3|109283.3|109233.3|109265.8|109215.8|13
1729284470000|2024-10-18 20:47:50|109279.2|109229.2|109275|109225|109350.9|109245.1|109268.2|109160.3|49
1729284480000|2024-10-18 20:48:00|109273.6|109223.6|109270.6|109220.6|109283.2|109233.2|109270.6|109220.6|47
1729284490000|2024-10-18 20:48:10|109274.5|109224.5|109353.6|109153.6|109371.2|109226.5|109262.7|109153.1|49
1729284500000|2024-10-18 20:48:20|109353.9|109156.6|109366.5|109166.5|109377.1|109177.1|109353.9|109156.6|59
1729284510000|2024-10-18 20:48:30|109367.8|109167.8|109368.1|109168.1|109372.5|109172.5|109350.3|109150.3|55
1729284520000|2024-10-18 20:48:40|109369.2|109169.2|109369|109169|109374.6|109174.6|109359.4|109159.4|56
1729284530000|2024-10-18 20:48:50|109367.9|109167.9|109359.8|109159.8|109375.6|109175.6|109355.3|109155.3|62
1729284540000|2024-10-18 20:49:00|109355.8|109155.8|109356.8|109156.8|109369.4|109169.4|109355.8|109155.8|51
1729284550000|2024-10-18 20:49:10|109354.7|109154.7|109357.7|109157.7|109363.2|109163.2|109351.8|109151.8|46
1729284560000|2024-10-18 20:49:20|109356.8|109156.8|109356.8|109156.8|109359.7|109159.7|109352.3|109152.3|37
1729284570000|2024-10-18 20:49:30|109355.7|109155.7|109355.5|109155.5|109359.1|109159.1|109352|109152|31
1729284580000|2024-10-18 20:49:40|109354.1|109154.1|109381.7|109181.7|109382.3|109182.3|109351.2|109151.2|26
1729284590000|2024-10-18 20:49:50|109379.8|109179.8|109360|109160|109386.8|109186.8|109358.5|109158.5|44
1729284600000|2024-10-18 20:50:00|109366|109166|109356.4|109156.4|109368.4|109168.4|109349.9|109149.9|67
1729284610000|2024-10-18 20:50:10|109356.5|109156.5|109359.8|109159.8|109359.8|109159.8|109350.9|109150.9|49
1729284620000|2024-10-18 20:50:20|109358.2|109158.2|109355.1|109155.1|109361.6|109161.6|109352.9|109152.9|55
1729284630000|2024-10-18 20:50:30|109354.7|109154.7|109356.7|109156.7|109360.2|109160.2|109354|109154|57
1729284640000|2024-10-18 20:50:40|109356.2|109156.2|109357.6|109157.6|109358.6|109158.6|109346.6|109146.6|50
1729284650000|2024-10-18 20:50:50|109357|109157|109357.1|109157.1|109370.3|109170.3|109350.7|109150.7|54
1729284660000|2024-10-18 20:51:00|109356.2|109156.2|109355.5|109155.5|109365.7|109165.7|109347.8|109147.8|54
1729284670000|2024-10-18 20:51:10|109356.2|109156.2|109354.6|109154.6|109365.9|109165.9|109346.1|109146.1|69
1729284680000|2024-10-18 20:51:20|109354.4|109154.4|109344|109144|109364.9|109164.9|109333.1|109133.1|68
1729284690000|2024-10-18 20:51:30|109342.7|109142.7|109352.1|109152.1|109353.2|109153.2|109319.9|109119.9|50
1729284700000|2024-10-18 20:51:40|109352.2|109152.2|109348.8|109148.8|109352.9|109152.9|109344.2|109144.2|38
1729284710000|2024-10-18 20:51:50|109347.3|109147.3|109347.3|109147.3|109355.2|109155.2|109341.9|109141.9|33
1729284720000|2024-10-18 20:52:00|109349.1|109149.1|109348.9|109148.9|109352.7|109152.7|109339.5|109139.5|34
1729284730000|2024-10-18 20:52:10|109347.8|109147.8|109344.7|109144.7|109357.3|109157.3|109343.5|109143.5|42
1729284740000|2024-10-18 20:52:20|109344.3|109144.3|109344.9|109144.9|109364.2|109164.2|109341.4|109141.4|44
1729284750000|2024-10-18 20:52:30|109351|109151|109344|109144|109360.5|109160.5|109339.3|109139.3|41
1729284760000|2024-10-18 20:52:40|109328.8|109128.8|109350.2|109150.2|109363.9|109163.9|109328.8|109128.8|36
1729284770000|2024-10-18 20:52:50|109342.6|109142.6|109350|109150|109357.3|109157.3|109340.4|109140.4|40
1729284780000|2024-10-18 20:53:00|109351.1|109151.1|109347.2|109147.2|109358|109158|109331.3|109131.3|27
1729284790000|2024-10-18 20:53:10|109347.5|109147.5|109349.1|109149.1|109356|109156|109338.6|109138.6|37
1729284800000|2024-10-18 20:53:20|109352.9|109152.9|109347.5|109147.5|109366.5|109166.5|109330.2|109130.2|41
1729284810000|2024-10-18 20:53:30|109347.7|109147.7|109347.7|109147.7|109363.1|109163.1|109335.6|109135.6|44
1729284820000|2024-10-18 20:53:40|109351.4|109151.4|109347.2|109147.2|109351.9|109151.9|109334.4|109134.4|34
1729284830000|2024-10-18 20:53:50|109350.5|109150.5|109345.9|109145.9|109363.1|109163.1|109339.2|109139.2|35
1729284840000|2024-10-18 20:54:00|109351.3|109151.3|109349.2|109149.2|109356.9|109156.9|109336.8|109136.8|35
1729284850000|2024-10-18 20:54:10|109347.3|109147.3|109341.9|109141.9|109356|109156|109338.6|109138.6|43
1729284860000|2024-10-18 20:54:20|109347.3|109147.3|109348.1|109148.1|109354.4|109154.4|109334.9|109134.9|46
1729284870000|2024-10-18 20:54:30|109346.7|109146.7|109342.8|109142.8|109353.6|109153.6|109334.6|109134.6|45
1729284880000|2024-10-18 20:54:40|109344.2|109144.2|109343.1|109143.1|109357.1|109157.1|109329.3|109129.3|38
1729284890000|2024-10-18 20:54:50|109343.3|109143.3|109345.3|109145.3|109352.7|109152.7|109332.5|109132.5|36
1729284900000|2024-10-18 20:55:00|109345.4|109145.4|109341.3|109141.3|109355.6|109155.6|109328.9|109128.9|48
1729284910000|2024-10-18 20:55:10|109346.5|109146.5|109340.1|109140.1|109356.3|109156.3|109328.5|109128.5|46
1729284920000|2024-10-18 20:55:20|109346.3|109146.3|109346.4|109146.4|109352.4|109152.4|109339.4|109139.4|42
1729284930000|2024-10-18 20:55:30|109346.6|109146.6|109346|109146|109363.4|109163.4|109332.1|109132.1|40
1729284940000|2024-10-18 20:55:40|109348.5|109148.5|109341.1|109141.1|109359|109159|109323.5|109123.5|49
1729284950000|2024-10-18 20:55:50|109340.2|109140.2|109343.1|109143.1|109358.4|109158.4|109329.2|109129.2|38
1729284960000|2024-10-18 20:56:00|109347.4|109147.4|109345.3|109145.3|109356.5|109156.5|109337.6|109137.6|44
1729284970000|2024-10-18 20:56:10|109341.8|109141.8|109344.2|109144.2|109355.8|109155.8|109333.7|109133.7|39
1729284980000|2024-10-18 20:56:20|109355.5|109155.5|109345.8|109145.8|109357.9|109157.9|109325.3|109125.3|43
1729284990000|2024-10-18 20:56:30|109344.9|109144.9|109343.1|109143.1|109359.6|109159.6|109333.7|109133.7|32
1729285000000|2024-10-18 20:56:40|109345.6|109145.6|109340.7|109140.7|109358.4|109158.4|109335.6|109135.6|39
1729285010000|2024-10-18 20:56:50|109344.6|109144.6|109340.4|109140.4|109359.9|109159.9|109333.5|109133.5|43
1729285020000|2024-10-18 20:57:00|109345|109145|109347.1|109147.1|109349.4|109149.4|109329.8|109129.8|38
1729285030000|2024-10-18 20:57:10|109342.9|109142.9|109341|109141|109354|109154|109328.7|109128.7|42
1729285040000|2024-10-18 20:57:20|109336.2|109136.2|109343|109143|109355.1|109155.1|109335.6|109135.6|37
1729285050000|2024-10-18 20:57:30|109342.6|109142.6|109342.9|109142.9|109353.7|109153.7|109338.7|109138.7|37
1729285060000|2024-10-18 20:57:40|109339.1|109139.1|109341.8|109141.8|109354|109154|109327.1|109127.1|40
1729285070000|2024-10-18 20:57:50|109342.3|109142.3|109331.6|109131.6|109361.1|109161.1|109319|109119|54
1729285080000|2024-10-18 20:58:00|109332.2|109132.2|109332.2|109132.2|109343.4|109143.4|109324.4|109124.4|45
1729285090000|2024-10-18 20:58:10|109334.2|109134.2|109329.4|109129.4|109350.1|109150.1|109316.9|109116.9|44
1729285100000|2024-10-18 20:58:20|109331.4|109131.4|109336|109136|109350.2|109150.2|109320.2|109120.2|54
1729285110000|2024-10-18 20:58:30|109343.6|109143.6|109340|109140|109343.6|109143.6|109327.6|109127.6|37
1729285120000|2024-10-18 20:58:40|109338.9|109138.9|109325.7|109125.7|109343.5|109143.5|109315.5|109115.5|37
1729285130000|2024-10-18 20:58:50|109318.8|109118.8|109336.8|109136.8|109346.2|109146.2|109318.8|109118.8|34
1729454400000|2024-10-20 20:00:00|109296.8|109076.8|109296.8|109076.8|109296.8|109076.8|109296.8|109076.8|1
1729457370000|2024-10-20 20:49:30|109313|109088|109312.7|109087.7|109313|109088|109312.7|109087.7|4
1729457380000|2024-10-20 20:49:40|109312.6|109087.6|109305.7|109080.7|109312.6|109087.6|109305.7|109080.7|3
1729457390000|2024-10-20 20:49:50|109305.8|109080.8|109305.7|109080.7|109305.8|109080.8|109305.7|109080.7|2
1729457410000|2024-10-20 20:50:10|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.7|109080.7|3
1729457420000|2024-10-20 20:50:20|109305.7|109080.7|109305.8|109080.8|109305.8|109080.8|109305.7|109080.7|4
1729457430000|2024-10-20 20:50:30|109305.7|109080.7|109305.7|109080.7|109305.8|109080.8|109305.7|109080.7|3
1729457440000|2024-10-20 20:50:40|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|1
1729457450000|2024-10-20 20:50:50|109305.7|109080.7|109305.8|109080.8|109305.8|109080.8|109305.7|109080.7|2
1729457460000|2024-10-20 20:51:00|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|1
1729457470000|2024-10-20 20:51:10|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|1
1729457510000|2024-10-20 20:51:50|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|1
1729457600000|2024-10-20 20:53:20|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|1
1729457610000|2024-10-20 20:53:30|109305.7|109080.7|109305.8|109080.8|109305.8|109080.8|109305.7|109080.7|2
1729457620000|2024-10-20 20:53:40|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|1
1729457630000|2024-10-20 20:53:50|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|1
1729457640000|2024-10-20 20:54:00|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|1
1729457660000|2024-10-20 20:54:20|109305.8|109080.8|109305.7|109080.7|109305.8|109080.8|109305.7|109080.7|2
1729457680000|2024-10-20 20:54:40|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|1
1729457690000|2024-10-20 20:54:50|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|1
1729457710000|2024-10-20 20:55:10|109305.8|109080.8|109305.8|109080.8|109305.8|109080.8|109305.7|109080.7|3
1729457750000|2024-10-20 20:55:50|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|109305.7|109080.7|1
1729457800000|2024-10-20 20:56:40|109307.2|109082.2|109307.2|109082.2|109307.2|109082.2|109307.2|109082.2|1
1729457890000|2024-10-20 20:58:10|109301.5|109076.5|109297.1|109072.1|109301.5|109076.5|109297.1|109072.1|2
1729457900000|2024-10-20 20:58:20|109304.2|109079.2|109297.1|109072.1|109304.2|109079.2|109297.1|109072.1|5
1729457920000|2024-10-20 20:58:40|109303.7|109078.7|109303.7|109078.7|109303.7|109078.7|109303.7|109078.7|1
1729457940000|2024-10-20 20:59:00|109303.6|109078.6|109303.6|109078.6|109303.6|109078.6|109303.6|109078.6|1
1729457950000|2024-10-20 20:59:10|109303.7|109078.7|109287.5|109062.5|109303.7|109078.7|109287.2|109062.2|5
1729457970000|2024-10-20 20:59:30|109280.5|109055.5|109280.8|109055.8|109285|109060|109277.1|109052.1|20
1729457980000|2024-10-20 20:59:40|109284.2|109059.2|109285.4|109060.4|109290.9|109065.9|109280.6|109055.6|8
1729457990000|2024-10-20 20:59:50|109278.6|109053.6|109285.7|109060.7|109285.7|109060.7|109278.6|109053.6|4
1729458000000|2024-10-20 21:00:00|109296.8|109071.8|109296.8|109071.8|109296.8|109071.8|109296.8|109071.8|1
1729458030000|2024-10-20 21:00:30|109294.3|109074.3|109294.3|109074.3|109294.3|109074.3|109294.3|109074.3|1
1729458040000|2024-10-20 21:00:40|109284.3|109084.3|109284.3|109084.3|109284.3|109084.3|109284.3|109084.3|1
1729461010000|2024-10-20 21:50:10|109225.1|109025.1|109225.2|109025.2|109225.2|109025.2|109225.1|109025.1|2
1729461030000|2024-10-20 21:50:30|109225.1|109025.1|109225.2|109025.2|109225.2|109025.2|109225.1|109025.1|2
1729461040000|2024-10-20 21:50:40|109225.3|109025.3|109225.3|109025.3|109225.3|109025.3|109225.3|109025.3|1
1729461050000|2024-10-20 21:50:50|109225.2|109025.2|109225.3|109025.3|109225.3|109025.3|109225.2|109025.2|2
1729461080000|2024-10-20 21:51:20|109224.9|109024.9|109224.9|109024.9|109224.9|109024.9|109224.9|109024.9|1
1729461090000|2024-10-20 21:51:30|109225|109025|109225|109025|109225|109025|109225|109025|1
1729461100000|2024-10-20 21:51:40|109224.9|109024.9|109225|109025|109225|109025|109224.9|109024.9|2
1729461110000|2024-10-20 21:51:50|109224.9|109024.9|109225|109025|109225|109025|109224.9|109024.9|2
1729461150000|2024-10-20 21:52:30|109225.1|109025.1|109225.1|109025.1|109225.1|109025.1|109225.1|109025.1|1
1729461160000|2024-10-20 21:52:40|109225|109025|109225|109025|109225|109025|109225|109025|1
1729461170000|2024-10-20 21:52:50|109225.1|109025.1|109225|109025|109225.1|109025.1|109225|109025|2
1729461180000|2024-10-20 21:53:00|109226.8|109026.8|109226.8|109026.8|109226.9|109026.9|109226.8|109026.8|3
1729461200000|2024-10-20 21:53:20|109226.7|109026.7|109226.8|109026.8|109226.8|109026.8|109226.7|109026.7|2
1729461210000|2024-10-20 21:53:30|109226.7|109026.7|109226.8|109026.8|109226.8|109026.8|109226.7|109026.7|2
1729461220000|2024-10-20 21:53:40|109226.7|109026.7|109226.8|109026.8|109226.8|109026.8|109226.7|109026.7|2
1729461230000|2024-10-20 21:53:50|109226.7|109026.7|109226.7|109026.7|109226.7|109026.7|109226.7|109026.7|1
1729461260000|2024-10-20 21:54:20|109226.8|109026.8|109226.8|109026.8|109226.8|109026.8|109226.7|109026.7|3
1729461270000|2024-10-20 21:54:30|109226.7|109026.7|109226.8|109026.8|109226.8|109026.8|109226.7|109026.7|2
1729461280000|2024-10-20 21:54:40|109226.7|109026.7|109218.4|109018.4|109226.8|109026.8|109218.4|109018.4|3
1729461290000|2024-10-20 21:54:50|109219.1|109019.1|109219.1|109019.1|109219.1|109019.1|109219.1|109019.1|1
1729461300000|2024-10-20 21:55:00|109219.2|109019.2|109218.4|109018.4|109219.2|109019.2|109218.4|109018.4|2
1729461310000|2024-10-20 21:55:10|109218.3|109018.3|109218.3|109018.3|109218.3|109018.3|109218.3|109018.3|1
1729461320000|2024-10-20 21:55:20|109219.1|109019.1|109219.1|109019.1|109219.1|109019.1|109219.1|109019.1|1
1729461330000|2024-10-20 21:55:30|109224.7|109024.7|109224.7|109024.7|109224.7|109024.7|109224.7|109024.7|1
1729461340000|2024-10-20 21:55:40|109228|109028|109228|109028|109228.1|109028.1|109228|109028|3
1729461350000|2024-10-20 21:55:50|109228.2|109028.2|109228|109028|109228.2|109028.2|109228|109028|2
1729461360000|2024-10-20 21:56:00|109228.3|109028.3|109228|109028|109228.3|109028.3|109228|109028|6
1729461370000|2024-10-20 21:56:10|109228.2|109028.2|109228|109028|109228.2|109028.2|109228|109028|4
1729461380000|2024-10-20 21:56:20|109228.3|109028.3|109228|109028|109228.3|109028.3|109228|109028|2
1729461390000|2024-10-20 21:56:30|109228.2|109028.2|109220.7|109020.7|109228.9|109028.9|109220.6|109020.6|5
1729461400000|2024-10-20 21:56:40|109220.8|109020.8|109220.6|109020.6|109220.8|109020.8|109220.6|109020.6|4
1729461410000|2024-10-20 21:56:50|109220.7|109020.7|109227.6|109027.6|109227.6|109027.6|109220.6|109020.6|3
1729461420000|2024-10-20 21:57:00|109227.5|109027.5|109227.4|109027.4|109227.6|109027.6|109227.4|109027.4|8
1729461430000|2024-10-20 21:57:10|109227.5|109027.5|109227.5|109027.5|109227.6|109027.6|109227.5|109027.5|3
1729461440000|2024-10-20 21:57:20|109227.6|109027.6|109227.5|109027.5|109227.6|109027.6|109227.4|109027.4|4
1729461450000|2024-10-20 21:57:30|109227.6|109027.6|109227.4|109027.4|109227.6|109027.6|109227.4|109027.4|7
1729461460000|2024-10-20 21:57:40|109227.1|109027.1|109227.1|109027.1|109227.2|109027.2|109227.1|109027.1|5
1729461470000|2024-10-20 21:57:50|109227|109027|109227.2|109027.2|109227.2|109027.2|109227|109027|4
1729461480000|2024-10-20 21:58:00|109226.9|109026.9|109225.2|109025.2|109227|109027|109225.2|109025.2|6
1729461490000|2024-10-20 21:58:10|109225.4|109025.4|109225.5|109025.5|109225.6|109025.6|109225.4|109025.4|5
1729461500000|2024-10-20 21:58:20|109225.6|109025.6|109225.8|109025.8|109225.8|109025.8|109225.5|109025.5|6
1729461510000|2024-10-20 21:58:30|109225.9|109025.9|109226|109026|109226|109026|109225.9|109025.9|2
1729461520000|2024-10-20 21:58:40|109226.1|109026.1|109226.1|109026.1|109226.1|109026.1|109226.1|109026.1|1
1729461530000|2024-10-20 21:58:50|109226|109026|109226.2|109026.2|109226.2|109026.2|109226|109026|5
1729461540000|2024-10-20 21:59:00|109226.1|109026.1|109226.3|109026.3|109226.3|109026.3|109226.1|109026.1|3
1729461550000|2024-10-20 21:59:10|109226.2|109026.2|109226.2|109026.2|109226.2|109026.2|109226.2|109026.2|1
1729461560000|2024-10-20 21:59:20|109226.3|109026.3|109226.3|109026.3|109226.3|109026.3|109226.3|109026.3|1
1729461570000|2024-10-20 21:59:30|109226.4|109026.4|109226.4|109026.4|109226.4|109026.4|109226.3|109026.3|3
1729461580000|2024-10-20 21:59:40|109227.4|109027.4|109227.6|109027.6|109227.6|109027.6|109227.4|109027.4|2
1729461590000|2024-10-20 21:59:50|109227.4|109027.4|109225.8|109025.8|109227.4|109027.4|109225.8|109025.8|2
1729461600000|2024-10-20 22:00:00|109227.3|109027.3|109262.7|109062.7|109266.8|109066.8|109227.3|109027.3|25
1729461610000|2024-10-20 22:00:10|109264.7|109064.7|109244.9|109044.9|109266.1|109066.1|109243.6|109043.6|14
1729461620000|2024-10-20 22:00:20|109245|109045|109244.8|109044.8|109279.5|109079.5|109236.4|109036.4|27
1729461630000|2024-10-20 22:00:30|109261.8|109061.8|109246.5|109046.5|109262.6|109062.6|109246.5|109046.5|9
1729461640000|2024-10-20 22:00:40|109246.1|109046.1|109244|109044|109256.7|109056.7|109242.9|109042.9|17
1729461650000|2024-10-20 22:00:50|109243.9|109043.9|109238.8|109038.8|109243.9|109043.9|109232.3|109032.3|15
1729461660000|2024-10-20 22:01:00|109233|109033|109229|109029|109235.2|109035.2|109226.5|109026.5|23
1729461670000|2024-10-20 22:01:10|109228.8|109028.8|109226.7|109026.7|109230.8|109030.8|109226.5|109026.5|17
1729461680000|2024-10-20 22:01:20|109226.9|109026.9|109211.2|109011.2|109226.9|109026.9|109211.1|109011.1|15
1729461690000|2024-10-20 22:01:30|109211.4|109011.4|109215.7|109015.7|109215.7|109015.7|109211.4|109011.4|7
1729461700000|2024-10-20 22:01:40|109209.9|109009.9|109252.1|109052.1|109252.8|109052.8|109191|108991|19
1729461710000|2024-10-20 22:01:50|109250.7|109050.7|109252.2|109052.2|109267|109067|109228.3|109028.3|25
1729461720000|2024-10-20 22:02:00|109254.2|109054.2|109242.6|109042.6|109255.2|109055.2|109200.8|109000.8|29
1729461730000|2024-10-20 22:02:10|109241.8|109041.8|109242.7|109042.7|109249.2|109049.2|109188.6|108988.6|27
1729461740000|2024-10-20 22:02:20|109236.5|109036.5|109233.2|109033.2|109242|109042|109226.3|109026.3|14
1729461750000|2024-10-20 22:02:30|109230.1|109030.1|109238.7|109038.7|109238.8|109038.8|109229.8|109029.8|11
1729461760000|2024-10-20 22:02:40|109238.5|109038.5|109237.7|109037.7|109238.5|109038.5|109236|109036|8
1729461770000|2024-10-20 22:02:50|109237.2|109037.2|109232.4|109032.4|109237.2|109037.2|109226.8|109026.8|19
1729461780000|2024-10-20 22:03:00|109231|109031|109230|109030|109237.4|109037.4|109222|109022|17
1729461790000|2024-10-20 22:03:10|109229.9|109029.9|109222.2|109022.2|109237.7|109037.7|109176.6|108976.6|39
1729461800000|2024-10-20 22:03:20|109221.9|109021.9|109219.7|109019.7|109234|109034|109166.3|108966.3|58
1729461810000|2024-10-20 22:03:30|109219|109019|109203.8|109003.8|109226.7|109026.7|109199.7|108999.7|30
1729461820000|2024-10-20 22:03:40|109205.8|109005.8|109186.5|108986.5|109224.8|109024.8|109186.5|108986.5|24
1729461830000|2024-10-20 22:03:50|109207.8|109007.8|109210.9|109010.9|109228.5|109028.5|109205.1|109005.1|35
1729461840000|2024-10-20 22:04:00|109210.7|109010.7|109224.4|109024.4|109232.2|109032.2|109203.1|109003.1|20
1729461850000|2024-10-20 22:04:10|109226.8|109026.8|109224.2|109024.2|109226.8|109026.8|109190.1|108990.1|28
1729461860000|2024-10-20 22:04:20|109224.3|109024.3|109224.8|109024.8|109226.2|109026.2|109204.4|109004.4|20
1729461870000|2024-10-20 22:04:30|109227.2|109027.2|109230.5|109030.5|109230.5|109030.5|109208.9|109008.9|13
1729461880000|2024-10-20 22:04:40|109230.6|109030.6|109233.4|109033.4|109233.4|109033.4|109215.5|109015.5|10
1729461890000|2024-10-20 22:04:50|109234.1|109034.1|109234|109034|109234.1|109034.1|109196.2|108996.2|32
1729461900000|2024-10-20 22:05:00|109226|109026|109228.2|109028.2|109233|109033|109187.5|108987.5|22
1729461910000|2024-10-20 22:05:10|109228.6|109028.6|109227.5|109027.5|109228.6|109028.6|109227.5|109027.5|4
1729461920000|2024-10-20 22:05:20|109227.6|109027.6|109231.8|109031.8|109240.9|109040.9|109188.2|108988.2|28
1729461930000|2024-10-20 22:05:30|109233.6|109033.6|109233.8|109033.8|109238.4|109038.4|109215.2|109015.2|14
1729461940000|2024-10-20 22:05:40|109234.8|109034.8|109236.1|109036.1|109271.4|109071.4|109157.1|108957.1|47
1729461950000|2024-10-20 22:05:50|109233.7|109033.7|109242.2|109042.2|109249.9|109049.9|109196.7|108996.7|46
1729461960000|2024-10-20 22:06:00|109242.1|109042.1|109249.5|109049.5|109251.1|109051.1|109225.2|109025.2|17
1729461970000|2024-10-20 22:06:10|109249.6|109049.6|109249.5|109049.5|109249.6|109049.6|109249.4|109049.4|7
1729461980000|2024-10-20 22:06:20|109249.4|109049.4|109219.1|109019.1|109265.8|109065.8|109191.1|108991.1|34
1729461990000|2024-10-20 22:06:30|109228.5|109028.5|109249.1|109049.1|109251.6|109051.6|109227.5|109027.5|17
1729462000000|2024-10-20 22:06:40|109247.5|109047.5|109250.5|109050.5|109250.5|109050.5|109241.7|109041.7|10
1729462010000|2024-10-20 22:06:50|109247.6|109047.6|109251.6|109051.6|109251.6|109051.6|109242.9|109042.9|8
1729462020000|2024-10-20 22:07:00|109251.3|109051.3|109331.5|109131.5|109340.1|109140.1|109251.3|109051.3|16
1729462030000|2024-10-20 22:07:10|109330|109130|109311.8|109111.8|109341.9|109141.9|109311.8|109111.8|40
1729462040000|2024-10-20 22:07:20|109332.3|109132.3|109337.5|109137.5|109340.1|109140.1|109315.4|109115.4|36
1729462050000|2024-10-20 22:07:30|109336.6|109136.6|109303.7|109103.7|109336.6|109136.6|109283.7|109083.7|33
1729462060000|2024-10-20 22:07:40|109303.8|109103.8|109284.6|109084.6|109305.8|109105.8|109256.2|109056.2|41
1729462070000|2024-10-20 22:07:50|109291.6|109091.6|109306.2|109106.2|109321.8|109121.8|109289.4|109089.4|36
1729462080000|2024-10-20 22:08:00|109306.5|109106.5|109313.7|109113.7|109319.7|109119.7|109288.6|109088.6|43
1729462090000|2024-10-20 22:08:10|109313.1|109113.1|109300.6|109100.6|109313.1|109113.1|109300.6|109100.6|23
1729462100000|2024-10-20 22:08:20|109295.5|109095.5|109303|109103|109322.9|109122.9|109289.3|109089.3|33
1729462110000|2024-10-20 22:08:30|109301.6|109101.6|109302.5|109102.5|109308.4|109108.4|109295.7|109095.7|14
1729462120000|2024-10-20 22:08:40|109301|109101|109299.7|109099.7|109310.1|109110.1|109277.9|109077.9|30
1729462130000|2024-10-20 22:08:50|109300|109100|109307.8|109107.8|109326.6|109126.6|109282.6|109082.6|48
1729462140000|2024-10-20 22:09:00|109317.1|109117.1|109321.7|109121.7|109323.8|109123.8|109313.1|109113.1|25
1729462150000|2024-10-20 22:09:10|109320.2|109120.2|109319.4|109119.4|109320.7|109120.7|109318.3|109118.3|11
1729462160000|2024-10-20 22:09:20|109319.7|109119.7|109317.9|109117.9|109325.1|109125.1|109317.7|109117.7|19
1729462170000|2024-10-20 22:09:30|109319.8|109119.8|109319.4|109119.4|109325.4|109125.4|109309.8|109109.8|18
1729462180000|2024-10-20 22:09:40|109320.2|109120.2|109318.1|109118.1|109320.2|109120.2|109317.7|109117.7|11
1729462190000|2024-10-20 22:09:50|109316.9|109116.9|109272.3|109072.3|109318.1|109118.1|109272.3|109072.3|22
1729462200000|2024-10-20 22:10:00|109275.6|109075.6|109296.3|109096.3|109296.5|109096.5|109274.9|109074.9|23
1729462210000|2024-10-20 22:10:10|109285|109085|109302.6|109102.6|109302.6|109102.6|109282.2|109082.2|20
1729462220000|2024-10-20 22:10:20|109302.2|109102.2|109282.1|109082.1|109303.9|109103.9|109281.8|109081.8|20
1729462230000|2024-10-20 22:10:30|109282.2|109082.2|109282.1|109082.1|109282.2|109082.2|109282.1|109082.1|4
1729462240000|2024-10-20 22:10:40|109280.7|109080.7|109291|109091|109291.1|109091.1|109266.3|109066.3|19
1729462250000|2024-10-20 22:10:50|109290.9|109090.9|109279.8|109079.8|109295.3|109095.3|109279.8|109079.8|6
1729462260000|2024-10-20 22:11:00|109261.8|109061.8|109277.3|109077.3|109277.4|109077.4|109261.8|109061.8|5
1729462270000|2024-10-20 22:11:10|109277.2|109077.2|109276.3|109076.3|109277.8|109077.8|109276.3|109076.3|7
1729462280000|2024-10-20 22:11:20|109276.2|109076.2|109277.8|109077.8|109277.8|109077.8|109273.7|109073.7|6
1729462290000|2024-10-20 22:11:30|109278.8|109078.8|109278.6|109078.6|109279.2|109079.2|109278.1|109078.1|7
1729462300000|2024-10-20 22:11:40|109278.1|109078.1|109277.8|109077.8|109279|109079|109277.8|109077.8|6
1729462310000|2024-10-20 22:11:50|109285|109085|109285.9|109085.9|109328.3|109128.3|109265.2|109065.2|21
1729462320000|2024-10-20 22:12:00|109286|109086|109287.4|109087.4|109287.4|109087.4|109286|109086|3
1729462330000|2024-10-20 22:12:10|109288|109088|109287.5|109087.5|109288.1|109088.1|109281.2|109081.2|17
1729462340000|2024-10-20 22:12:20|109286.9|109086.9|109288.8|109088.8|109292.5|109092.5|109283.9|109083.9|14
1729462350000|2024-10-20 22:12:30|109288.3|109088.3|109289.6|109089.6|109296.5|109096.5|109288.2|109088.2|14
1729462360000|2024-10-20 22:12:40|109289.5|109089.5|109290.8|109090.8|109290.8|109090.8|109285.9|109085.9|10
1729462370000|2024-10-20 22:12:50|109290.5|109090.5|109290.5|109090.5|109290.5|109090.5|109290.5|109090.5|1
1729462380000|2024-10-20 22:13:00|109285.9|109085.9|109290.9|109090.9|109290.9|109090.9|109285.9|109085.9|5
1729462390000|2024-10-20 22:13:10|109291.9|109091.9|109292.3|109092.3|109300.6|109100.6|109286.3|109086.3|13
1729462400000|2024-10-20 22:13:20|109291.7|109091.7|109289|109089|109291.7|109091.7|109283.9|109083.9|16
1729462410000|2024-10-20 22:13:30|109289.3|109089.3|109290.5|109090.5|109291.2|109091.2|109285.8|109085.8|6
1729462420000|2024-10-20 22:13:40|109284.5|109084.5|109289.2|109089.2|109289.2|109089.2|109284.5|109084.5|4
1729462430000|2024-10-20 22:13:50|109289.8|109089.8|109291.5|109091.5|109291.5|109091.5|109289.8|109089.8|3
1729462440000|2024-10-20 22:14:00|109284.8|109084.8|109291.8|109091.8|109293.5|109093.5|109282.5|109082.5|10
1729462460000|2024-10-20 22:14:20|109291.3|109091.3|109291.3|109091.3|109291.3|109091.3|109291.2|109091.2|3
1729462480000|2024-10-20 22:14:40|109290.8|109090.8|109290.8|109090.8|109290.8|109090.8|109290.8|109090.8|1
1729462490000|2024-10-20 22:14:50|109291.3|109091.3|109291.3|109091.3|109291.3|109091.3|109291.3|109091.3|1
1729462500000|2024-10-20 22:15:00|109291|109091|109304|109104|109306.7|109106.7|109290.4|109090.4|37
1729462510000|2024-10-20 22:15:10|109303.2|109103.2|109292.9|109092.9|109305.1|109105.1|109287.2|109087.2|34
1729462520000|2024-10-20 22:15:20|109293|109093|109292.4|109092.4|109299.7|109099.7|109286.5|109086.5|41
1729462530000|2024-10-20 22:15:30|109293.9|109093.9|109295.4|109095.4|109297.3|109097.3|109288.2|109088.2|36
1729462540000|2024-10-20 22:15:40|109291.6|109091.6|109291|109091|109297.4|109097.4|109287.2|109087.2|22
1729462550000|2024-10-20 22:15:50|109291.3|109091.3|109287.5|109087.5|109292.5|109092.5|109287.5|109087.5|20
1729462560000|2024-10-20 22:16:00|109290|109090|109287.1|109087.1|109290.7|109090.7|109286.8|109086.8|38
1729462570000|2024-10-20 22:16:10|109287.7|109087.7|109291.2|109091.2|109296.5|109096.5|109287.1|109087.1|31
1729462580000|2024-10-20 22:16:20|109292.1|109092.1|109291.1|109091.1|109295.4|109095.4|109290.6|109090.6|39
1729462590000|2024-10-20 22:16:30|109293.6|109093.6|109291.1|109091.1|109295.2|109095.2|109290.6|109090.6|48
1729462600000|2024-10-20 22:16:40|109293.6|109093.6|109288.3|109088.3|109293.7|109093.7|109287.7|109087.7|50
1729462610000|2024-10-20 22:16:50|109290.2|109090.2|109287.9|109087.9|109291.1|109091.1|109287.4|109087.4|42
1729462620000|2024-10-20 22:17:00|109289.7|109089.7|109284.5|109084.5|109290.4|109090.4|109284.4|109084.4|30
1729462630000|2024-10-20 22:17:10|109285.1|109085.1|109286.7|109086.7|109287|109087|109284.5|109084.5|7
1729462640000|2024-10-20 22:17:20|109286.9|109086.9|109286.9|109086.9|109286.9|109086.9|109286.9|109086.9|1
1729462650000|2024-10-20 22:17:30|109286.7|109086.7|109283.8|109083.8|109286.8|109086.8|109283.1|109083.1|10
1729462660000|2024-10-20 22:17:40|109284.5|109084.5|109282.4|109082.4|109284.5|109084.5|109280.3|109080.3|9
1729462670000|2024-10-20 22:17:50|109282.5|109082.5|109282.2|109082.2|109283.1|109083.1|109281.6|109081.6|8
1729462680000|2024-10-20 22:18:00|109282.3|109082.3|109283.8|109083.8|109283.9|109083.9|109282.1|109082.1|7
1729462690000|2024-10-20 22:18:10|109284|109084|109284.1|109084.1|109284.1|109084.1|109284|109084|4
1729462700000|2024-10-20 22:18:20|109284|109084|109284.1|109084.1|109284.1|109084.1|109284|109084|2
1729462710000|2024-10-20 22:18:30|109282.7|109082.7|109282.7|109082.7|109282.8|109082.8|109282.7|109082.7|3
1729462720000|2024-10-20 22:18:40|109282.1|109082.1|109281.6|109081.6|109283|109083|109281.5|109081.5|8
1729462730000|2024-10-20 22:18:50|109281.7|109081.7|109283.2|109083.2|109286.5|109086.5|109281.5|109081.5|22
1729462740000|2024-10-20 22:19:00|109282.8|109082.8|109282.5|109082.5|109282.8|109082.8|109281.5|109081.5|7
1729462750000|2024-10-20 22:19:10|109282.3|109082.3|109281.8|109081.8|109282.3|109082.3|109281.8|109081.8|2
1729462760000|2024-10-20 22:19:20|109280|109080|109286.1|109086.1|109286.3|109086.3|109280|109080|10
1729462770000|2024-10-20 22:19:30|109285.5|109085.5|109287.6|109087.6|109287.6|109087.6|109285.5|109085.5|4
1729462780000|2024-10-20 22:19:40|109287.5|109087.5|109286.8|109086.8|109287.6|109087.6|109286.8|109086.8|3
1729462790000|2024-10-20 22:19:50|109285.4|109085.4|109282.4|109082.4|109290|109090|109282.4|109082.4|16
1729462800000|2024-10-20 22:20:00|109284.9|109084.9|109288.2|109088.2|109292.2|109092.2|109281.1|109081.1|15
1729462810000|2024-10-20 22:20:10|109289.4|109089.4|109286.4|109086.4|109289.4|109089.4|109286.2|109086.2|15
1729462820000|2024-10-20 22:20:20|109275|109075|109288.4|109088.4|109288.5|109088.5|109275|109075|22
1729462830000|2024-10-20 22:20:30|109288.5|109088.5|109290.7|109090.7|109290.7|109090.7|109288.4|109088.4|4
1729462840000|2024-10-20 22:20:40|109285.7|109085.7|109287.7|109087.7|109289.3|109089.3|109281.9|109081.9|15
1729462850000|2024-10-20 22:20:50|109287.9|109087.9|109285.2|109085.2|109288.3|109088.3|109283.3|109083.3|10
1729462860000|2024-10-20 22:21:00|109285|109085|109281.5|109081.5|109285.5|109085.5|109280.9|109080.9|22
1729462870000|2024-10-20 22:21:10|109284|109084|109285.7|109085.7|109285.7|109085.7|109280.7|109080.7|17
1729462880000|2024-10-20 22:21:20|109285|109085|109285.1|109085.1|109285.1|109085.1|109285|109085|2
1729462890000|2024-10-20 22:21:30|109287.8|109087.8|109287.8|109087.8|109287.9|109087.9|109287.8|109087.8|3
1729462900000|2024-10-20 22:21:40|109283.7|109083.7|109282.6|109082.6|109287|109087|109282.6|109082.6|6
1729462910000|2024-10-20 22:21:50|109281.8|109081.8|109285.6|109085.6|109286.9|109086.9|109280.9|109080.9|11
1729462920000|2024-10-20 22:22:00|109286.4|109086.4|109282.3|109082.3|109292.9|109092.9|109282.3|109082.3|18
1729462930000|2024-10-20 22:22:10|109284.8|109084.8|109282|109082|109286.1|109086.1|109281.6|109081.6|13
1729462940000|2024-10-20 22:22:20|109284.5|109084.5|109283.4|109083.4|109285.1|109085.1|109282|109082|9
1729462950000|2024-10-20 22:22:30|109285|109085|109285.4|109085.4|109285.4|109085.4|109285|109085|2
1729462960000|2024-10-20 22:22:40|109287.1|109087.1|109281.7|109081.7|109287.1|109087.1|109280.6|109080.6|11
1729462970000|2024-10-20 22:22:50|109281.6|109081.6|109280.7|109080.7|109283.8|109083.8|109280.7|109080.7|11
1729462980000|2024-10-20 22:23:00|109280.6|109080.6|109281.2|109081.2|109281.3|109081.3|109280.6|109080.6|5
1729462990000|2024-10-20 22:23:10|109281.4|109081.4|109281.5|109081.5|109281.5|109081.5|109279.6|109079.6|5
1729463000000|2024-10-20 22:23:20|109279.7|109079.7|109283|109083|109283.4|109083.4|109279.3|109079.3|17
1729463010000|2024-10-20 22:23:30|109283.2|109083.2|109285.2|109085.2|109285.3|109085.3|109282.4|109082.4|11
1729463020000|2024-10-20 22:23:40|109286.9|109086.9|109282.2|109082.2|109295.3|109095.3|109276.5|109076.5|14
1729463030000|2024-10-20 22:23:50|109282.4|109082.4|109282.2|109082.2|109283.3|109083.3|109276.6|109076.6|16
1729463040000|2024-10-20 22:24:00|109282.4|109082.4|109282|109082|109283.8|109083.8|109281.6|109081.6|10
1729463050000|2024-10-20 22:24:10|109282.1|109082.1|109284|109084|109284|109084|109282.1|109082.1|6
1729463060000|2024-10-20 22:24:20|109285.5|109085.5|109284.2|109084.2|109286.9|109086.9|109278.5|109078.5|12
1729463070000|2024-10-20 22:24:30|109284.1|109084.1|109284|109084|109284.3|109084.3|109283.3|109083.3|4
1729463080000|2024-10-20 22:24:40|109278.2|109078.2|109283.1|109083.1|109283.9|109083.9|109278.2|109078.2|14
1729463090000|2024-10-20 22:24:50|109282.4|109082.4|109282.3|109082.3|109283.1|109083.1|109282.3|109082.3|3
1729463100000|2024-10-20 22:25:00|109282.4|109082.4|109281.6|109081.6|109284|109084|109278.9|109078.9|22
1729463110000|2024-10-20 22:25:10|109282.7|109082.7|109282.6|109082.6|109284.6|109084.6|109280.2|109080.2|15
1729463120000|2024-10-20 22:25:20|109281.3|109081.3|109282.8|109082.8|109282.8|109082.8|109281.3|109081.3|8
1729463130000|2024-10-20 22:25:30|109284.1|109084.1|109284.4|109084.4|109284.5|109084.5|109284.1|109084.1|3
1729463140000|2024-10-20 22:25:40|109284.5|109084.5|109285.2|109085.2|109285.8|109085.8|109280.9|109080.9|14
1729463150000|2024-10-20 22:25:50|109286.4|109086.4|109278|109078|109288.4|109088.4|109266.2|109066.2|18
1729463160000|2024-10-20 22:26:00|109284.3|109084.3|109284.4|109084.4|109284.9|109084.9|109284.3|109084.3|5
1729463170000|2024-10-20 22:26:10|109284.3|109084.3|109293.1|109093.1|109293.7|109093.7|109283.2|109083.2|10
1729463180000|2024-10-20 22:26:20|109293|109093|109286.4|109086.4|109295.5|109095.5|109286.4|109086.4|11
1729463190000|2024-10-20 22:26:30|109286.3|109086.3|109285.7|109085.7|109286.3|109086.3|109285.7|109085.7|5
1729463200000|2024-10-20 22:26:40|109284.7|109084.7|109286.2|109086.2|109287.2|109087.2|109279.1|109079.1|7
1729463210000|2024-10-20 22:26:50|109287.2|109087.2|109292.8|109092.8|109302.6|109102.6|109287.2|109087.2|16
1729463220000|2024-10-20 22:27:00|109292.5|109092.5|109289.9|109089.9|109292.5|109092.5|109289.9|109089.9|3
1729463230000|2024-10-20 22:27:10|109290|109090|109289.9|109089.9|109290.2|109090.2|109289.9|109089.9|4
1729463240000|2024-10-20 22:27:20|109289.3|109089.3|109288.6|109088.6|109289.3|109089.3|109288.6|109088.6|2
1729463250000|2024-10-20 22:27:30|109288.2|109088.2|109289.1|109089.1|109289.1|109089.1|109286.7|109086.7|9
1729463260000|2024-10-20 22:27:40|109289.4|109089.4|109289.6|109089.6|109289.7|109089.7|109289.4|109089.4|4
1729463270000|2024-10-20 22:27:50|109290.2|109090.2|109289.6|109089.6|109291.5|109091.5|109287.4|109087.4|13
1729463280000|2024-10-20 22:28:00|109290.8|109090.8|109289.7|109089.7|109290.8|109090.8|109289.6|109089.6|7
1729463290000|2024-10-20 22:28:10|109290.9|109090.9|109290.1|109090.1|109291.2|109091.2|109290.1|109090.1|3
1729463300000|2024-10-20 22:28:20|109292.6|109092.6|109292.6|109092.6|109292.6|109092.6|109292.6|109092.6|1
1729463310000|2024-10-20 22:28:30|109292.8|109092.8|109290.4|109090.4|109302.5|109102.5|109288.9|109088.9|13
1729463320000|2024-10-20 22:28:40|109304|109104|109290.6|109090.6|109304|109104|109290.5|109090.5|9
1729463330000|2024-10-20 22:28:50|109290.5|109090.5|109290.6|109090.6|109290.6|109090.6|109290.5|109090.5|2
1729463340000|2024-10-20 22:29:00|109290.7|109090.7|109290.8|109090.8|109305|109105|109290.4|109090.4|11
1729463350000|2024-10-20 22:29:10|109289.5|109089.5|109288.9|109088.9|109289.5|109089.5|109288.9|109088.9|4
1729463360000|2024-10-20 22:29:20|109288.8|109088.8|109288.8|109088.8|109288.9|109088.9|109288.8|109088.8|3
1729463370000|2024-10-20 22:29:30|109288.9|109088.9|109294|109094|109294|109094|109288.9|109088.9|9
1729463380000|2024-10-20 22:29:40|109294.1|109094.1|109294.2|109094.2|109294.2|109094.2|109294|109094|3
1729463390000|2024-10-20 22:29:50|109294.3|109094.3|109291.3|109091.3|109294.3|109094.3|109291.3|109091.3|5
1729463400000|2024-10-20 22:30:00|109291.9|109091.9|109290.4|109090.4|109291.9|109091.9|109290.4|109090.4|6
1729463410000|2024-10-20 22:30:10|109289.7|109089.7|109290.5|109090.5|109291.7|109091.7|109289.7|109089.7|7
1729463420000|2024-10-20 22:30:20|109289.9|109089.9|109292|109092|109292|109092|109289.6|109089.6|4
1729463430000|2024-10-20 22:30:30|109293.3|109093.3|109293.3|109093.3|109293.4|109093.4|109293.3|109093.3|3
1729463440000|2024-10-20 22:30:40|109292.4|109092.4|109292.3|109092.3|109292.4|109092.4|109292.3|109092.3|4
1729463450000|2024-10-20 22:30:50|109291|109091|109287.7|109087.7|109291|109091|109287.7|109087.7|9
1729463460000|2024-10-20 22:31:00|109289|109089|109287.7|109087.7|109291.6|109091.6|109286.4|109086.4|14
1729463470000|2024-10-20 22:31:10|109288|109088|109287.9|109087.9|109288.4|109088.4|109286.6|109086.6|9
1729463480000|2024-10-20 22:31:20|109288|109088|109290.5|109090.5|109290.5|109090.5|109288|109088|6
1729463490000|2024-10-20 22:31:30|109289.6|109089.6|109289.2|109089.2|109289.6|109089.6|109289.2|109089.2|3
1729463500000|2024-10-20 22:31:40|109289.3|109089.3|109287.3|109087.3|109289.4|109089.4|109287.3|109087.3|9
1729463510000|2024-10-20 22:31:50|109286.7|109086.7|109290.2|109090.2|109291.5|109091.5|109286.6|109086.6|6
1729463520000|2024-10-20 22:32:00|109289.5|109089.5|109287.7|109087.7|109296.1|109096.1|109279.4|109079.4|24
1729463530000|2024-10-20 22:32:10|109287.8|109087.8|109288.2|109088.2|109288.2|109088.2|109285.4|109085.4|6
1729463540000|2024-10-20 22:32:20|109288.1|109088.1|109287.3|109087.3|109289.3|109089.3|109271.8|109071.8|24
1729463550000|2024-10-20 22:32:30|109287.4|109087.4|109288.1|109088.1|109288.1|109088.1|109287.4|109087.4|3
1729463560000|2024-10-20 22:32:40|109275.1|109075.1|109278.5|109078.5|109287.3|109087.3|109275.1|109075.1|39
1729463570000|2024-10-20 22:32:50|109284.7|109084.7|109277.7|109077.7|109284.8|109084.8|109275.4|109075.4|30
1729463580000|2024-10-20 22:33:00|109277.5|109077.5|109285.5|109085.5|109285.5|109085.5|109277.4|109077.4|35
1729463590000|2024-10-20 22:33:10|109285.6|109085.6|109286|109086|109286.3|109086.3|109280|109080|6
1729463600000|2024-10-20 22:33:20|109288|109088|109285.8|109085.8|109288|109088|109278|109078|11
1729463610000|2024-10-20 22:33:30|109278.3|109078.3|109288|109088|109288|109088|109278.3|109078.3|6
1729463620000|2024-10-20 22:33:40|109280.5|109080.5|109286.7|109086.7|109289.7|109089.7|109274.9|109074.9|12
1729463630000|2024-10-20 22:33:50|109275.1|109075.1|109288.3|109088.3|109291.9|109091.9|109275.1|109075.1|19
1729463640000|2024-10-20 22:34:00|109287|109087|109288|109088|109288.7|109088.7|109285|109085|8
1729463650000|2024-10-20 22:34:10|109287.9|109087.9|109288|109088|109289.2|109089.2|109287.3|109087.3|8
1729463660000|2024-10-20 22:34:20|109287.9|109087.9|109292.9|109092.9|109294.2|109094.2|109286.1|109086.1|16
1729463670000|2024-10-20 22:34:30|109290.8|109090.8|109286.9|109086.9|109290.8|109090.8|109286.4|109086.4|8
1729463680000|2024-10-20 22:34:40|109287|109087|109287.3|109087.3|109287.3|109087.3|109287|109087|4
1729463690000|2024-10-20 22:34:50|109289.7|109089.7|109289.5|109089.5|109289.7|109089.7|109289.5|109089.5|3
1729463700000|2024-10-20 22:35:00|109289.6|109089.6|109288.1|109088.1|109289.6|109089.6|109288.1|109088.1|4
1729463710000|2024-10-20 22:35:10|109289|109089|109288.6|109088.6|109299.9|109099.9|109288.6|109088.6|15
1729463720000|2024-10-20 22:35:20|109288.5|109088.5|109288.1|109088.1|109288.5|109088.5|109288.1|109088.1|2
1729463730000|2024-10-20 22:35:30|109288.2|109088.2|109288.1|109088.1|109290|109090|109288.1|109088.1|5
1729463740000|2024-10-20 22:35:40|109288.3|109088.3|109292.8|109092.8|109293|109093|109287.7|109087.7|10
1729463750000|2024-10-20 22:35:50|109287|109087|109282.9|109082.9|109287.3|109087.3|109275.8|109075.8|13
1729463760000|2024-10-20 22:36:00|109276|109076|109284.3|109084.3|109284.3|109084.3|109276|109076|5
1729463770000|2024-10-20 22:36:10|109285.1|109085.1|109284.2|109084.2|109288.1|109088.1|109270.8|109070.8|14
1729463780000|2024-10-20 22:36:20|109284.6|109084.6|109284|109084|109284.6|109084.6|109276.9|109076.9|4
1729463790000|2024-10-20 22:36:30|109284.6|109084.6|109282.9|109082.9|109284.6|109084.6|109276.1|109076.1|11
1729463800000|2024-10-20 22:36:40|109276|109076|109284.9|109084.9|109285.7|109085.7|109275.5|109075.5|20
1729463810000|2024-10-20 22:36:50|109284.8|109084.8|109285.2|109085.2|109285.2|109085.2|109284.8|109084.8|2
1729463820000|2024-10-20 22:37:00|109285.1|109085.1|109285.1|109085.1|109285.2|109085.2|109285.1|109085.1|3
1729463830000|2024-10-20 22:37:10|109285.2|109085.2|109286|109086|109286|109086|109284.1|109084.1|5
1729463840000|2024-10-20 22:37:20|109286.6|109086.6|109286.3|109086.3|109286.9|109086.9|109279.2|109079.2|9
1729463850000|2024-10-20 22:37:30|109285.4|109085.4|109285|109085|109285.4|109085.4|109277.6|109077.6|8
1729463860000|2024-10-20 22:37:40|109284.3|109084.3|109287.7|109087.7|109287.7|109087.7|109284.3|109084.3|5
1729463870000|2024-10-20 22:37:50|109288.5|109088.5|109290.2|109090.2|109291.3|109091.3|109283.7|109083.7|14
1729463880000|2024-10-20 22:38:00|109285.3|109085.3|109288.2|109088.2|109289|109089|109281.1|109081.1|14
1729463890000|2024-10-20 22:38:10|109287.9|109087.9|109287.9|109087.9|109288.2|109088.2|109275.6|109075.6|26
1729463900000|2024-10-20 22:38:20|109289.8|109089.8|109280.1|109080.1|109290.1|109090.1|109278.7|109078.7|11
1729463910000|2024-10-20 22:38:30|109280.2|109080.2|109294.9|109094.9|109295.6|109095.6|109278.7|109078.7|28
1729463920000|2024-10-20 22:38:40|109283.3|109083.3|109275|109075|109299.6|109099.6|109273.3|109073.3|37
1729463930000|2024-10-20 22:38:50|109285.7|109085.7|109287.7|109087.7|109287.8|109087.8|109274.2|109074.2|8
1729463940000|2024-10-20 22:39:00|109287.5|109087.5|109287.4|109087.4|109287.5|109087.5|109287.4|109087.4|2
1729463950000|2024-10-20 22:39:10|109287.5|109087.5|109287.4|109087.4|109287.5|109087.5|109287.4|109087.4|4
1729463960000|2024-10-20 22:39:20|109287.5|109087.5|109290.3|109090.3|109290.3|109090.3|109287.5|109087.5|4
1729463970000|2024-10-20 22:39:30|109290.2|109090.2|109290.8|109090.8|109290.8|109090.8|109290.2|109090.2|4
1729463980000|2024-10-20 22:39:40|109292.5|109092.5|109292.5|109092.5|109292.5|109092.5|109291.6|109091.6|6
1729463990000|2024-10-20 22:39:50|109293.1|109093.1|109292.6|109092.6|109294.1|109094.1|109292.6|109092.6|7
1729464000000|2024-10-20 22:40:00|109292.3|109092.3|109292.5|109092.5|109292.5|109092.5|109292.3|109092.3|6
1729464010000|2024-10-20 22:40:10|109293.8|109093.8|109295.1|109095.1|109296.7|109096.7|109293.2|109093.2|7
1729464020000|2024-10-20 22:40:20|109295|109095|109294.7|109094.7|109295|109095|109294.7|109094.7|4
1729464030000|2024-10-20 22:40:30|109294.8|109094.8|109294.6|109094.6|109294.8|109094.8|109294.6|109094.6|3
1729464040000|2024-10-20 22:40:40|109294.7|109094.7|109294.3|109094.3|109294.8|109094.8|109292.8|109092.8|6
1729464050000|2024-10-20 22:40:50|109294.4|109094.4|109294.5|109094.5|109294.5|109094.5|109293.9|109093.9|4
1729464060000|2024-10-20 22:41:00|109293.9|109093.9|109294.5|109094.5|109294.7|109094.7|109292.8|109092.8|8
1729464070000|2024-10-20 22:41:10|109296.9|109096.9|109297|109097|109297|109097|109296.9|109096.9|2
1729464080000|2024-10-20 22:41:20|109297.1|109097.1|109297.1|109097.1|109297.2|109097.2|109297.1|109097.1|3
1729464090000|2024-10-20 22:41:30|109294.5|109094.5|109294.5|109094.5|109294.6|109094.6|109294.5|109094.5|3
1729464100000|2024-10-20 22:41:40|109295.3|109095.3|109295.4|109095.4|109295.7|109095.7|109295.3|109095.3|5
1729464110000|2024-10-20 22:41:50|109294.8|109094.8|109293.3|109093.3|109294.8|109094.8|109293.3|109093.3|4
1729464120000|2024-10-20 22:42:00|109293.1|109093.1|109295.3|109095.3|109295.3|109095.3|109292.9|109092.9|5
1729464130000|2024-10-20 22:42:10|109295.4|109095.4|109294.3|109094.3|109295.4|109098.1|109289.4|109093.9|4
1729464140000|2024-10-20 22:42:20|109294.4|109094.4|109294.3|109094.3|109294.4|109094.4|109294.3|109094.3|2
1729464150000|2024-10-20 22:42:30|109294.4|109094.4|109294.7|109094.7|109296.3|109096.3|109294.4|109094.4|8
1729464160000|2024-10-20 22:42:40|109295.3|109095.3|109304.2|109104.2|109307.3|109107.3|109293.4|109093.4|21
1729464170000|2024-10-20 22:42:50|109304.4|109104.4|109303.8|109103.8|109304.5|109104.5|109294.6|109094.6|7
1729464180000|2024-10-20 22:43:00|109303.6|109103.6|109304.7|109104.7|109305.5|109105.5|109296.4|109096.4|18
1729464190000|2024-10-20 22:43:10|109306.9|109106.9|109294.7|109094.7|109306.9|109106.9|109294.7|109094.7|8
1729464200000|2024-10-20 22:43:20|109294.4|109094.4|109294.2|109094.2|109294.4|109094.4|109294.1|109094.1|3
1729464210000|2024-10-20 22:43:30|109294|109094|109294|109094|109294|109094|109293.9|109093.9|3
1729464220000|2024-10-20 22:43:40|109293.9|109093.9|109295.2|109095.2|109295.5|109095.5|109293.6|109093.6|6
1729464230000|2024-10-20 22:43:50|109295.5|109095.5|109295.8|109095.8|109295.8|109095.8|109295.5|109095.5|3
1729464240000|2024-10-20 22:44:00|109296|109096|109295.7|109095.7|109296|109096|109295.7|109095.7|3
1729464250000|2024-10-20 22:44:10|109293.9|109093.9|109297.4|109097.4|109298.6|109098.6|109293.9|109093.9|6
1729464260000|2024-10-20 22:44:20|109298.7|109098.7|109295.2|109095.2|109298.7|109098.7|109294.6|109094.6|11
1729464270000|2024-10-20 22:44:30|109295.3|109095.3|109296.2|109096.2|109296.2|109096.2|109295.3|109095.3|4
1729464280000|2024-10-20 22:44:40|109295.9|109095.9|109294.8|109094.8|109299.1|109099.1|109294.7|109094.7|14
1729464290000|2024-10-20 22:44:50|109294.9|109094.9|109304.6|109104.6|109308|109108|109294.9|109094.9|16
1729464300000|2024-10-20 22:45:00|109303.2|109103.2|109298.1|109098.1|109306.5|109106.5|109298.1|109098.1|9
1729464310000|2024-10-20 22:45:10|109296.8|109096.8|109295.3|109095.3|109296.8|109096.8|109295.2|109095.2|5
1729464320000|2024-10-20 22:45:20|109295.2|109095.2|109296.1|109096.1|109303|109103|109292.8|109092.8|14
1729464330000|2024-10-20 22:45:30|109294.8|109094.8|109300.7|109100.7|109301.8|109101.8|109293.6|109093.6|6
1729464340000|2024-10-20 22:45:40|109300.8|109100.8|109291.4|109091.4|109304.6|109104.6|109291.4|109091.4|13
1729464360000|2024-10-20 22:46:00|109291.5|109091.5|109302.6|109102.6|109314.9|109114.9|109291.5|109091.5|19
1729464370000|2024-10-20 22:46:10|109302.7|109102.7|109303.3|109103.3|109311.6|109111.6|109302.7|109102.7|8
1729464380000|2024-10-20 22:46:20|109302.6|109102.6|109306.7|109106.7|109306.7|109106.7|109301.5|109101.5|5
1729464390000|2024-10-20 22:46:30|109307.6|109107.6|109303.8|109103.8|109307.6|109107.6|109303.5|109103.5|9
1729464400000|2024-10-20 22:46:40|109303.9|109103.9|109303.7|109103.7|109303.9|109103.9|109303.6|109103.6|7
1729464410000|2024-10-20 22:46:50|109303.9|109103.9|109307|109107|109307.8|109107.8|109301.8|109101.8|14
1729464420000|2024-10-20 22:47:00|109307.2|109107.2|109311|109111|109335.3|109135.3|109306.5|109106.5|21
1729464430000|2024-10-20 22:47:10|109310.6|109110.6|109304.2|109104.2|109311|109111|109304.2|109104.2|7
1729464440000|2024-10-20 22:47:20|109304.3|109104.3|109304.2|109104.2|109304.4|109104.4|109304.2|109104.2|4
1729464450000|2024-10-20 22:47:30|109307|109107|109302.2|109102.2|109307|109107|109300.6|109100.6|8
1729464460000|2024-10-20 22:47:40|109301.8|109101.8|109300.3|109100.3|109307.6|109107.6|109293.5|109093.5|16
1729464470000|2024-10-20 22:47:50|109300.2|109100.2|109290.6|109090.6|109303.3|109103.3|109290.5|109090.5|12
1729464480000|2024-10-20 22:48:00|109290.7|109090.7|109290.6|109090.7|109290.7|109090.7|109290.5|109090.5|5
1729464490000|2024-10-20 22:48:10|109290.5|109091|109291.6|109094|109293.2|109094|109290.1|109091|12
1729464500000|2024-10-20 22:48:20|109293|109097.3|109290.9|109097.2|109294.2|109097.3|109290.9|109096.9|6
1729464510000|2024-10-20 22:48:30|109289.2|109097.3|109288.2|109096.7|109289.5|109097.3|109288.2|109095.7|6
1729464520000|2024-10-20 22:48:40|109291.9|109095.1|109291.1|109093.7|109306.7|109106.7|109291.1|109091.9|12
1729464530000|2024-10-20 22:48:50|109290.9|109093.9|109292.2|109092.2|109300.3|109100.3|109290.2|109091.9|14
1729464540000|2024-10-20 22:49:00|109293.4|109093.4|109290.3|109091.8|109293.4|109093.4|109289.1|109090.1|13
1729464550000|2024-10-20 22:49:10|109290.2|109091.9|109290.7|109092.3|109290.7|109092.3|109290.2|109091.9|3
1729464560000|2024-10-20 22:49:20|109290.6|109092.4|109290.6|109095.3|109292.6|109095.4|109290.6|109092|8
1729464570000|2024-10-20 22:49:30||109095.4||109095.5||109095.5||109095.4|2
1729464580000|2024-10-20 22:49:40|109290.5|109095.6|109290.5|109095.5|109290.5|109095.6|109290.5|109095.5|3
1729464590000|2024-10-20 22:49:50|109291.4|109093.5|109290.9|109090.9|109291.4|109093.6|109290.2|109090.8|7
1729464600000|2024-10-20 22:50:00|109291.3|109091.3|109291.2|109091.2|109291.3|109091.3|109291.2|109091.2|2
1729464610000|2024-10-20 22:50:10|109279.4|109079.4|109288.7|109089.2|109289.8|109090.4|109278.1|109078.1|8
1729464620000|2024-10-20 22:50:20|109288.8|109089.1|109290.2|109090.2|109298.9|109098.9|109287.8|109087.8|18
1729464630000|2024-10-20 22:50:30|109290.3|109090.3|109291|109091|109292.2|109092.2|109290.3|109090.3|4
1729464640000|2024-10-20 22:50:40|109291.8|109091.8|109291.5|109091.5|109291.8|109091.8|109291.3|109091.3|4
1729464650000|2024-10-20 22:50:50|109291.4|109091.4|109288.8|109090.7|109293.8|109093.8|109288.6|109090.5|10
1729464660000|2024-10-20 22:51:00|109288.4|109090.6|109288.2|109088.8|109288.4|109090.6|109288.2|109088.8|3
1729464670000|2024-10-20 22:51:10|109288.3|109088.7|109288.3|109088.8|109288.3|109088.8|109288.3|109088.7|2
1729464680000|2024-10-20 22:51:20|109289.8|109089.8|109286.4|109088.4|109290.5|109090.5|109286.3|109088.3|10
1729464690000|2024-10-20 22:51:30|109286.5|109088.2|109286.3|109089.6|109286.8|109089.9|109286.3|109088.2|5
1729464700000|2024-10-20 22:51:40|109285.1|109089.7|109285.3|109091.5|109285.3|109091.5|109284.8|109089.7|8
1729464710000|2024-10-20 22:51:50|109284.8|109089.8|109285.2|109091.3|109285.2|109091.5|109284.8|109089.8|8
1729464720000|2024-10-20 22:52:00|109285.9|109089.8|109285.5|109087.8|109288.3|109089.9|109285.5|109087.8|7
1729464730000|2024-10-20 22:52:10|109285.4|109087.9|109281.5|109093.1|109288|109093.1|109281.4|109087.9|9
1729464740000|2024-10-20 22:52:20|109281.4|109093.4|109283|109092.1|109283|109095.3|109270.9|109070.9|10
1729464750000|2024-10-20 22:52:30|109282.5|109091.6|109282.2|109091.3|109282.5|109091.6|109282.2|109091.3|3
1729464760000|2024-10-20 22:52:40|109283.5|109090|109282.8|109095.9|109292.6|109096.9|109282.8|109090|22
1729464770000|2024-10-20 22:52:50|109282.7|109096.1|109303.8|109103.8|109304.2|109104.2|109279.6|109089.6|18
1729464780000|2024-10-20 22:53:00|109302.8|109102.8|109284.6|109097.3|109304.7|109104.7|109284.6|109096.8|11
1729464790000|2024-10-20 22:53:10|109284.5|109097.4|109287.4|109089.1|109296.8|109097.4|109283.2|109089.1|15
1729464800000|2024-10-20 22:53:20|109286.2|109090.3|109287.8|109092.1|109288|109092.2|109285.7|109088.5|9
1729464810000|2024-10-20 22:53:30|109286.6|109089.6|109283|109091.2|109286.6|109092.4|109283|109089.6|7
1729464820000|2024-10-20 22:53:40|109282.9|109091.3|109291.6|109092|109298.3|109098.3|109282.7|109091.1|21
1729464830000|2024-10-20 22:53:50|109290.2|109092.2|109286.7|109090.6|109290.2|109092.3|109285.9|109089|15
1729464840000|2024-10-20 22:54:00|109286.9|109090.5|109286.7|109090.3|109287.1|109090.7|109286.7|109090.3|5
1729464850000|2024-10-20 22:54:10|109286.6|109090.4|109285.6|109092.4|109287.7|109092.4|109285.3|109089.3|7
1729464860000|2024-10-20 22:54:20|109285.7|109092.6|109285.3|109090.6|109286|109092.6|109285.3|109090.6|5
1729464870000|2024-10-20 22:54:30|109285|109092.2|109285|109093.4|109286.7|109093.6|109285|109091.9|6
1729464880000|2024-10-20 22:54:40|109284.9|109093.5|109285.7|109089.8|109286|109093.5|109284.9|109089.8|8
1729464890000|2024-10-20 22:54:50|109285.6|109090.4|109286.1|109090.4|109286.1|109090.4|109285.6|109090.4|3
1729464900000|2024-10-20 22:55:00||109090.3||109090.3||109090.3||109090.3|1
1729464910000|2024-10-20 22:55:10|109286|109092.6|109298|109098|109302.7|109102.7|109286|109089.9|12
1729464920000|2024-10-20 22:55:20|109297.9|109097.9|109286.3|109090.4|109300.5|109100.5|109286.3|109090.4|16
1729464930000|2024-10-20 22:55:30|109287.5|109089.2|109286.6|109091|109287.5|109091.9|109286.3|109089.2|9
1729464940000|2024-10-20 22:55:40|109286.3|109090.7|109286.1|109090.6|109286.5|109092|109286.1|109089.4|7
1729464950000|2024-10-20 22:55:50|109285.2|109092.1|109291.6|109091.6|109303|109103|109284.5|109091.6|6
1729464960000|2024-10-20 22:56:00|109291|109091|109296.1|109096.1|109296.6|109096.6|109286.2|109089.7|9
1729464970000|2024-10-20 22:56:10|109296.5|109096.5|109285.4|109094|109297.1|109097.1|109284|109092.7|13
1729464980000|2024-10-20 22:56:20|109285.1|109094.3|109285.5|109094.6|109285.5|109094.6|109285.1|109094.2|5
1729464990000|2024-10-20 22:56:30|109285.4|109095.8|109284.2|109095.8|109285.4|109096.7|109284.2|109094.7|11
1729465000000|2024-10-20 22:56:40|109273.7|109095.7|109285.5|109093.3|109286.5|109095.7|109273.7|109073.7|21
1729465010000|2024-10-20 22:56:50|109284.1|109093.8|109297.1|109097.1|109301.1|109101.1|109280.5|109080.5|28
1729465020000|2024-10-20 22:57:00|109287.7|109087.7|109293.9|109093.9|109297.9|109097.9|109283.1|109083.1|25
1729465030000|2024-10-20 22:57:10|109299.5|109099.5|109285.2|109091.8|109299.5|109099.5|109285.1|109091.1|9
1729465040000|2024-10-20 22:57:20|109285.8|109091.2|109282.3|109086.9|109285.8|109091.3|109282.3|109084.4|9
1729465050000|2024-10-20 22:57:30|109282.4|109088.2|109282.6|109087|109284.6|109090.7|109282.1|109084.5|12
1729465060000|2024-10-20 22:57:40|109282.8|109087.1|109282.4|109094.8|109284|109094.8|109282.4|109086.2|11
1729465070000|2024-10-20 22:57:50|109282.3|109094.9|109280.8|109095.1|109282.3|109096.6|109279.8|109094.9|10
1729465080000|2024-10-20 22:58:00|109279.8|109096.3|109280.6|109095.4|109283.2|109096.3|109279.8|109094.7|11
1729465090000|2024-10-20 22:58:10|109280.7|109095.3|109294.5|109094.5|109296.6|109096.6|109280.7|109083.8|19
1729465100000|2024-10-20 22:58:20|109294.6|109094.6|109280.3|109093.2|109296.2|109096.2|109279.1|109084.8|21
1729465110000|2024-10-20 22:58:30|109281|109094.2|109283|109093.8|109283|109095.9|109279.9|109093.6|9
1729465120000|2024-10-20 22:58:40|109281.5|109094.4|109280.3|109095.6|109282.4|109096.4|109280.3|109094.4|10
1729465130000|2024-10-20 22:58:50|109280.8|109096.3|109297.7|109097.7|109300.7|109100.7|109279.6|109094.6|15
1729465140000|2024-10-20 22:59:00|109298.7|109098.7|109294.7|109094.7|109300.1|109100.1|109281.9|109083.1|18
1729465150000|2024-10-20 22:59:10|109281.2|109088.9|109297.7|109097.7|109297.7|109097.7|109280.1|109085.3|10
1729465160000|2024-10-20 22:59:20|109297.6|109097.6|109297.6|109097.6|109299.4|109099.4|109279.9|109094.8|17
1729465170000|2024-10-20 22:59:30|109298|109098|109279.9|109089.6|109301.5|109101.5|109278.4|109089.1|16
1729465180000|2024-10-20 22:59:40|109279.7|109089.9|109311.3|109111.3|109325.6|109125.6|109279.7|109089.9|23
1729465190000|2024-10-20 22:59:50|109310.8|109110.8|109308.4|109108.4|109311.3|109111.3|109296.5|109096.5|49
1729465200000|2024-10-20 23:00:00|109309.2|109109.2|109293.9|109093.9|109311.1|109111.1|109291.5|109091.5|51
1729465210000|2024-10-20 23:00:10|109295.5|109095.5|109291.3|109091.3|109295.5|109095.5|109282.4|109082.4|26
1729465220000|2024-10-20 23:00:20|109291|109091|109275|109087.4|109291|109091|109275|109082|11
1729465230000|2024-10-20 23:00:30|109274.7|109089|109274.1|109084.4|109289.3|109089.3|109268.1|109068.1|21
1729465240000|2024-10-20 23:00:40|109274|109086.1|109272.6|109089.2|109274|109089.2|109272.6|109086.1|7
1729465250000|2024-10-20 23:00:50|109272.4|109089.5|109271.7|109090.1|109272.4|109090.1|109271.7|109089.5|5
1729465260000|2024-10-20 23:01:00|109271.5|109089.1|109282.9|109082.9|109282.9|109104.9|109260.7|109082.9|13
1729465270000|2024-10-20 23:01:10|109281.6|109081.6|109267.4|109086.4|109281.6|109104.8|109257.3|109069.3|25
1729465280000|2024-10-20 23:01:20|109265.9|109091.7|109266.2|109110.8|109266.8|109116.1|109257|109091.7|24
1729465290000|2024-10-20 23:01:30|109266|109111|109290|109103.9|109295.3|109115.6|109257.8|109098.9|27
1729465300000|2024-10-20 23:01:40|109289.9|109104|109269.2|109108.2|109313.8|109113.8|109269.2|109098.6|25
1729465310000|2024-10-20 23:01:50|109269.8|109100.8|109280.1|109098.9|109302.2|109109.8|109267.3|109092.4|14
1729465320000|2024-10-20 23:02:00|109278.6|109100.4|109271.5|109101.7|109304.7|109107.1|109271.5|109080.3|37
1729465330000|2024-10-20 23:02:10|109270|109103.5|109267.7|109107|109295.4|109107.1|109265.9|109102.3|17
1729465340000|2024-10-20 23:02:20|109267.6|109107.1|109270.3|109100.3|109297.5|109107.3|109267.6|109095.7|19
1729465350000|2024-10-20 23:02:30|109269.4|109099.3|109278.3|109103.2|109299.7|109110.2|109267.6|109087.9|25
1729465360000|2024-10-20 23:02:40|109280.3|109105.6|109271.4|109118.2|109280.3|109118.2|109271|109105.6|9
1729465370000|2024-10-20 23:02:50|109269.7|109118.4|109270.2|109118.8|109270.2|109120.8|109269.7|109118.4|5
1729465380000|2024-10-20 23:03:00|109269.9|109120.4|109303.2|109110.1|109303.2|109120.4|109269.7|109110.1|8
1729465390000|2024-10-20 23:03:10|109303|109101.6|109274.4|109113|109311.2|109120.3|109274.3|109099.5|23
1729465400000|2024-10-20 23:03:20|109273.9|109113.1|109268.4|109112|109273.9|109121.2|109268.4|109111.4|19
1729465410000|2024-10-20 23:03:30|109269|109114.1|109269.3|109122.3|109269.6|109122.3|109269|109111.9|15
1729465420000|2024-10-20 23:03:40|109269.1|109121|109267.5|109122|109270|109122.7|109267.4|109119.6|19
1729465430000|2024-10-20 23:03:50|109267.4|109122.6|109267.5|109122.5|109267.5|109122.6|109267.4|109121.4|7
1729465440000|2024-10-20 23:04:00|109267.6|109114.3|109267.4|109114.9|109267.6|109123.2|109267.4|109114.3|18
1729465450000|2024-10-20 23:04:10|109267.3|109115|109279.8|109103.6|109280.5|109119.3|109267.3|109103.6|9
1729465460000|2024-10-20 23:04:20|109279.5|109100.6|109306.9|109106.9|109310.9|109111.4|109279.3|109084.1|37
1729465470000|2024-10-20 23:04:30|109307.7|109107.7|109307.1|109107.1|109307.7|109109.3|109287.1|109092.4|29
1729465480000|2024-10-20 23:04:40|109307|109107|109310|109113.5|109314.9|109116.8|109282.3|109097.5|35
1729465490000|2024-10-20 23:04:50|109312|109115.6|109289.5|109089.8|109314.8|109117.2|109285.4|109085.4|48
1729465500000|2024-10-20 23:05:00|109284.4|109084.4|109304.9|109104.9|109304.9|109104.9|109284.4|109084.4|35
1729465510000|2024-10-20 23:05:10|109302.6|109102.6|109290.1|109090.1|109308.2|109108.2|109285|109085|52
1729465520000|2024-10-20 23:05:20|109289.1|109089.1|109299.8|109099.8|109302.8|109102.8|109283.2|109087.7|23
1729465530000|2024-10-20 23:05:30|109299.9|109099.9|109303|109103|109303|109103|109284.7|109086.5|21
1729465540000|2024-10-20 23:05:40|109303.6|109103.6|109302.5|109102.5|109303.6|109103.6|109283.9|109083.9|28
1729465550000|2024-10-20 23:05:50|109301.8|109101.8|109290.8|109090.8|109305.1|109105.1|109279.5|109087.4|54
1729465560000|2024-10-20 23:06:00|109292.1|109092.1|109282.2|109098.2|109292.1|109099.1|109276.5|109087.4|57
1729465570000|2024-10-20 23:06:10|109279.4|109095.3|109277.3|109096.3|109306.1|109106.1|109277.1|109087.2|58
1729465580000|2024-10-20 23:06:20|109277|109097.9|109283|109098.8|109292.9|109100.6|109276.8|109088.9|52
1729465590000|2024-10-20 23:06:30|109280.7|109099.3|109286.9|109097.7|109294.4|109101.4|109278.5|109087.6|52
1729465600000|2024-10-20 23:06:40|109287.1|109097.8|109292.7|109092.7|109292.9|109101|109279.6|109089.8|45
1729465610000|2024-10-20 23:06:50|109290.2|109090.2|109292.2|109092.2|109292.9|109092.9|109289.5|109089.5|30
1729465620000|2024-10-20 23:07:00|109291|109091|109284.4|109084.4|109293.6|109093.6|109284.4|109084.4|35
1729465630000|2024-10-20 23:07:10|109288.8|109088.8|109288.8|109088.8|109289.9|109089.9|109284.4|109084.4|36
1729465640000|2024-10-20 23:07:20|109289.5|109089.5|109296.9|109096.9|109296.9|109096.9|109286|109086|36
1729465650000|2024-10-20 23:07:30|109293.9|109093.9|109292.7|109092.7|109294.8|109094.8|109287.7|109087.7|31
1729465660000|2024-10-20 23:07:40|109293.4|109093.4|109285.6|109085.6|109304.7|109104.7|109285.6|109085.6|27
1729465670000|2024-10-20 23:07:50|109286.9|109086.9|109286.9|109086.9|109297.2|109097.2|109286.6|109086.6|18
1729465680000|2024-10-20 23:08:00|109286.5|109086.5|109288.8|109088.8|109293.2|109093.2|109285.4|109085.4|51
1729465690000|2024-10-20 23:08:10|109289.3|109089.3|109290|109090|109293.5|109096|109286.2|109088.6|51
1729465700000|2024-10-20 23:08:20|109292.8|109093.9|109291.1|109091.1|109307.1|109107.1|109287.5|109087.5|27
1729465710000|2024-10-20 23:08:30|109291.5|109091.5|109288.8|109088.8|109293.9|109093.9|109286.3|109086.3|55
1729465720000|2024-10-20 23:08:40|109288.2|109088.2|109288.9|109088.9|109293.8|109093.8|109287.1|109087.9|44
1729465730000|2024-10-20 23:08:50|109288.8|109088.8|109290.4|109090.4|109293.8|109093.8|109287.4|109088.2|56
1729465740000|2024-10-20 23:09:00|109289.5|109089.5|109292.5|109092.5|109294.6|109094.6|109288.3|109088.3|45
1729465750000|2024-10-20 23:09:10|109293.9|109094.2|109292.2|109092.2|109295.5|109095.5|109287.7|109087.7|47
1729465760000|2024-10-20 23:09:20|109289.5|109089.5|109292.7|109092.7|109293.4|109093.4|109287.6|109087.6|60
1729465770000|2024-10-20 23:09:30|109291.8|109091.8|109289.1|109089.1|109294.1|109094.1|109286.9|109086.9|48
1729465780000|2024-10-20 23:09:40|109293.2|109093.2|109290.7|109090.7|109294|109094|109288.3|109088.3|56
1729465790000|2024-10-20 23:09:50|109291.1|109091.1|109292.3|109092.3|109293.1|109093.1|109288.7|109088.7|38
1729465800000|2024-10-20 23:10:00|109290.1|109091.7|109288|109088|109298.8|109098.8|109286.8|109086.8|47
1729465810000|2024-10-20 23:10:10|109288.3|109088.3|109290.9|109090.9|109300.5|109100.5|109288.3|109088.3|13
1729465820000|2024-10-20 23:10:20|109290.8|109090.8|109291.3|109091.3|109296.4|109096.4|109287.2|109087.2|56
1729465830000|2024-10-20 23:10:30|109292.4|109092.4|109287.5|109092.3|109295.3|109096.5|109287.5|109089.5|44
1729465840000|2024-10-20 23:10:40|109293.3|109092.4|109290.6|109096.2|109295|109096.7|109289|109089|42
1729465850000|2024-10-20 23:10:50|109290.4|109090.4|109294.3|109094.3|109294.3|109094.3|109287.6|109087.6|52
1729465860000|2024-10-20 23:11:00|109290.6|109090.6|109290.1|109090.1|109295.8|109095.8|109288.9|109088.9|48
1729465870000|2024-10-20 23:11:10|109290.5|109090.5|109291.9|109091.9|109294.6|109096.6|109285.8|109087.5|57
1729465880000|2024-10-20 23:11:20|109291.3|109091.3|109287.6|109087.6|109293.7|109094.1|109285.5|109085.5|56
1729465890000|2024-10-20 23:11:30|109286.1|109086.1|109286.5|109094.1|109297.3|109097.3|109285.6|109085.6|51
1729465900000|2024-10-20 23:11:40|109289.5|109097.1|109283.1|109097.5|109292.1|109103.5|109282|109094.7|52
1729465910000|2024-10-20 23:11:50|109282.8|109097.2|109288.1|109094.2|109295.7|109103.1|109282.8|109090.1|48
1729465920000|2024-10-20 23:12:00|109286.1|109097.3|109289.5|109098.7|109291.1|109102.2|109283.1|109094.2|51
1729465930000|2024-10-20 23:12:10|109287.7|109102|109291.9|109091.9|109294.6|109102.2|109281.7|109090.4|44
1729465940000|2024-10-20 23:12:20|109289.8|109091.5|109288.9|109088.9|109294.9|109099.7|109280.4|109088.9|49
1729465950000|2024-10-20 23:12:30|109292.5|109092.5|109285.6|109092.6|109293.9|109101.4|109281.5|109087.6|57
1729465960000|2024-10-20 23:12:40|109288|109093.4|109289.4|109095.5|109293.6|109099.4|109282.4|109089.3|44
1729465970000|2024-10-20 23:12:50|109285.2|109093.9|109292.6|109092.6|109293.9|109101.1|109281.6|109088.5|46
1729465980000|2024-10-20 23:13:00|109293.8|109094.7|109289.6|109089.6|109294.5|109099.2|109281.5|109087.8|51
1729465990000|2024-10-20 23:13:10|109290.3|109090.3|109290.3|109090.3|109305.3|109105.3|109283.5|109087.8|50
1729466000000|2024-10-20 23:13:20|109290.5|109090.5|109281.5|109081.5|109294.1|109095.6|109278.6|109078.6|36
1729466010000|2024-10-20 23:13:30|109302.6|109102.6|109288.2|109098.3|109302.6|109102.6|109285|109088.4|57
1729466020000|2024-10-20 23:13:40|109285.2|109095.2|109288.8|109097.9|109296.3|109100.8|109283.7|109089.1|55
1729466030000|2024-10-20 23:13:50|109291.8|109101|109289.2|109097.1|109292.1|109101|109284.1|109092.5|55
1729466040000|2024-10-20 23:14:00|109286.7|109094.5|109297.8|109097.8|109307|109107|109285.9|109089.4|41
1729466050000|2024-10-20 23:14:10|109302.5|109102.5|109282.7|109094.2|109302.5|109102.5|109281.5|109085.2|60
1729466060000|2024-10-20 23:14:20|109282.6|109096.8|109287.4|109087.4|109292.2|109099.2|109280|109087|61
1729466070000|2024-10-20 23:14:30|109286.2|109089|109283.1|109098.2|109288|109099.7|109279.1|109089|55
1729466080000|2024-10-20 23:14:40|109280.5|109095.6|109284.1|109092.9|109302.2|109102.2|109280.3|109087.3|59
1729466090000|2024-10-20 23:14:50|109289.9|109089.9|109286|109095.9|109306.6|109106.6|109282|109086.5|52
1729466100000|2024-10-20 23:15:00|109280.6|109091|109305.2|109105.3|109305.2|109110|109270.4|109082.9|56
1729466110000|2024-10-20 23:15:10|109297.1|109097.1|109276|109099.5|109297.1|109105.2|109270.6|109090.3|58
1729466120000|2024-10-20 23:15:20|109273.1|109099.1|109278.3|109105.1|109291.3|109105.1|109265.6|109085.5|61
1729466130000|2024-10-20 23:15:30|109274.3|109101|109272|109096.4|109291.5|109104.9|109270|109085.9|63
1729466140000|2024-10-20 23:15:40|109272.2|109096.1|109283.3|109094.3|109289.7|109108.1|109266.2|109085.8|60
1729466150000|2024-10-20 23:15:50|109280.2|109098.1|109285.4|109098.4|109291.1|109106.7|109271.3|109088.3|58
1729466160000|2024-10-20 23:16:00|109279.5|109101.7|109286.5|109097.1|109295.7|109109.9|109267.1|109088.2|67
1729466170000|2024-10-20 23:16:10|109288.6|109099.3|109279.6|109104.5|109292.3|109104.6|109275|109088.8|70
1729466180000|2024-10-20 23:16:20|109278.3|109103.6|109280.2|109096.7|109294.6|109105.8|109276.6|109090|60
1729466190000|2024-10-20 23:16:30|109282.5|109099.1|109289.4|109090.4|109291.3|109105.4|109274.8|109090.4|67
1729466200000|2024-10-20 23:16:40|109286.3|109095.4|109279.9|109101.1|109289.5|109106.9|109270|109089.7|62
1729466210000|2024-10-20 23:16:50|109277.6|109099.4|109287.1|109090.7|109293.8|109105.4|109275.5|109088.8|53
1729466220000|2024-10-20 23:17:00|109286.7|109093.9|109280.9|109104.2|109294.1|109110.1|109277|109086.9|66
1729466230000|2024-10-20 23:17:10|109280|109103.3|109282.9|109098|109291.9|109107.3|109273|109089|68
1729466240000|2024-10-20 23:17:20|109283.7|109098.8|109287.6|109087.6|109292.5|109108.7|109272.2|109085.9|59
1729466250000|2024-10-20 23:17:30|109288.1|109088.1|109281.1|109099.8|109290.3|109106.7|109274.6|109082.3|58
1729466260000|2024-10-20 23:17:40|109281.6|109103.6|109277.3|109090.1|109284.6|109107.5|109274.8|109088.3|66
1729466270000|2024-10-20 23:17:50|109291.1|109091.9|109276.7|109102.4|109291.1|109107.8|109275.2|109088.3|62
1729466280000|2024-10-20 23:18:00|109278|109105|109278.8|109107|109283.2|109108.1|109275|109101.6|59
1729466290000|2024-10-20 23:18:10|109276.2|109104.4|109277.5|109106.4|109283.1|109108.7|109274.9|109101.1|62
1729466300000|2024-10-20 23:18:20|109278.5|109106.6|109277.1|109101.2|109291.2|109106.6|109272.2|109086.2|58
1729466310000|2024-10-20 23:18:30|109279.2|109103.4|109280.3|109102.7|109291.4|109106.4|109272.3|109090.8|67
1729466320000|2024-10-20 23:18:40|109277.7|109100.1|109276.1|109099.5|109292.3|109107.6|109275.6|109091.7|65
1729466330000|2024-10-20 23:18:50|109282.7|109102.9|109280|109096.7|109298.8|109107.5|109270.5|109086.9|68
1729466340000|2024-10-20 23:19:00|109282.2|109101.5|109277.4|109086.1|109294.4|109106.5|109275.4|109085.7|65
1729466350000|2024-10-20 23:19:10|109281.3|109089.3|109285.3|109098.7|109296.1|109106.9|109276.1|109089.3|68
1729466360000|2024-10-20 23:19:20|109290.2|109101.9|109293|109093.6|109294.7|109109.1|109276.4|109086.2|57
1729466370000|2024-10-20 23:19:30|109291|109097|109285.1|109094.3|109292.4|109106.2|109276.2|109089.2|58
1729466380000|2024-10-20 23:19:40|109286.4|109095.1|109279.2|109098.7|109287.9|109103.9|109278.2|109095.1|59
1729466390000|2024-10-20 23:19:50|109281.5|109101.1|109285.8|109090.3|109293.3|109108.3|109274.5|109087.6|62
1729466400000|2024-10-20 23:20:00|109283.2|109093|109287.4|109097.3|109291.5|109107.4|109272.1|109087.4|59
1729466410000|2024-10-20 23:20:10|109281.4|109098.7|109282.7|109104.1|109286|109108.8|109275.1|109097.3|63
1729466420000|2024-10-20 23:20:20|109279.4|109105.8|109280.7|109101.6|109291.6|109110.6|109272.4|109088.1|66
1729466430000|2024-10-20 23:20:30|109278.2|109103.1|109286.6|109092.7|109291|109106.2|109273.1|109089.6|65
1729466440000|2024-10-20 23:20:40|109277.8|109106.4|109274.7|109104.2|109290.7|109106.4|109273.1|109090|58
1729466450000|2024-10-20 23:20:50|109275.2|109104.7|109287.4|109099.5|109289.4|109105.9|109272.3|109091|63
1729466460000|2024-10-20 23:21:00|109286.7|109098.8|109279.3|109098.2|109289.2|109104.2|109274.7|109089.4|65
1729466470000|2024-10-20 23:21:10|109278.9|109098.3|109276.6|109100.5|109291.5|109106.6|109274.7|109089.6|65
1729466480000|2024-10-20 23:21:20|109280|109104|109282.7|109100.6|109290.6|109106.5|109273.3|109087.9|67
1729466490000|2024-10-20 23:21:30|109279.9|109100|109280.6|109098.4|109291.9|109106.5|109273.1|109090.6|64
1729466500000|2024-10-20 23:21:40|109282.6|109098.5|109285.5|109094.8|109292.1|109106.6|109274.6|109088.9|60
1729466510000|2024-10-20 23:21:50|109285.1|109094.7|109281.2|109103.2|109289.8|109105.2|109273.2|109088.7|55
1729466520000|2024-10-20 23:22:00|109283.5|109104.1|109278.3|109099.8|109290.7|109105.9|109272.8|109089.6|56
1729466530000|2024-10-20 23:22:10|109276.7|109101.6|109284.8|109097.2|109288|109105.8|109273.2|109088|63
1729466540000|2024-10-20 23:22:20|109282.4|109094.7|109282.5|109102.8|109285.4|109105|109275.3|109094.7|61
1729466550000|2024-10-20 23:22:30|109278.2|109102.7|109284.9|109091|109292.1|109106.2|109273.7|109088.8|57
1729466560000|2024-10-20 23:22:40|109288.5|109098.4|109291.2|109092.8|109291.9|109106.9|109273.8|109088.2|59
1729466570000|2024-10-20 23:22:50|109290.2|109096.4|109286.2|109086.2|109292.3|109106|109275.3|109083.2|63
1729466580000|2024-10-20 23:23:00|109286.5|109086.5|109289.9|109094.7|109293.3|109101.3|109280.2|109086.3|64
1729466590000|2024-10-20 23:23:10|109285.2|109094.5|109283.6|109099.2|109294.5|109100.8|109279.5|109089|58
1729466600000|2024-10-20 23:23:20|109286|109098.5|109288.9|109090.4|109291.8|109103|109277.5|109077.5|61
1729466610000|2024-10-20 23:23:30|109287.9|109092.6|109285.9|109097.4|109292.5|109098.2|109281.5|109088.4|66
1729466620000|2024-10-20 23:23:40|109283.9|109095.2|109291.5|109091.5|109294.4|109098|109281.5|109088.9|63
1729466630000|2024-10-20 23:23:50|109291.1|109091.1|109290.5|109098.7|109297.1|109098.7|109281.6|109081.6|60
1729466640000|2024-10-20 23:24:00|109287.5|109095.7|109287.6|109091.7|109294.6|109099|109285.2|109086.9|66
1729466650000|2024-10-20 23:24:10|109290.2|109094.4|109290.4|109090.4|109293.9|109100.9|109284.9|109089.6|63
1729466660000|2024-10-20 23:24:20|109290|109090|109290.5|109094.2|109294.4|109098.5|109280.6|109080.6|58
1729466670000|2024-10-20 23:24:30|109288.5|109092.2|109289.1|109089.1|109292.2|109100.6|109275.9|109075.9|61
1729466680000|2024-10-20 23:24:40|109288.8|109088.8|109286.7|109088.8|109291.1|109098.2|109281.7|109084.8|56
1729466690000|2024-10-20 23:24:50|109289.3|109089.3|109291.8|109091.8|109294.2|109098.7|109282.2|109087.8|62
1729466700000|2024-10-20 23:25:00|109289.7|109089.7|109284.5|109098.3|109293.6|109100.8|109279.7|109086.3|60
1729466710000|2024-10-20 23:25:10|109282.3|109099.3|109284.2|109101.7|109287.9|109102.1|109279.7|109096.1|54
1729466720000|2024-10-20 23:25:20|109281.9|109099.4|109287.9|109087.9|109294.3|109099.6|109280.8|109085.5|58
1729466730000|2024-10-20 23:25:30|109291|109091|109288.1|109088.1|109291.6|109102.4|109280.7|109085|57
1729466740000|2024-10-20 23:25:40|109289.2|109089.2|109285.7|109095.3|109293.1|109098.2|109281.2|109087|58
1729466750000|2024-10-20 23:25:50|109288.1|109097.7|109292.9|109092.9|109294.7|109103|109279.4|109090.7|59
1729466760000|2024-10-20 23:26:00|109292.5|109092.5|109289|109089|109294.1|109098.8|109282|109087.7|61
1729466770000|2024-10-20 23:26:10|109291.2|109093.1|109285.7|109100.4|109292.8|109100.8|109279.6|109087.7|62
1729466780000|2024-10-20 23:26:20|109283.5|109098.2|109290.1|109090.1|109296.3|109102.3|109278.9|109083.7|61
1729466790000|2024-10-20 23:26:30|109292.2|109092.2|109285.5|109092.7|109292.2|109099.5|109280.1|109086.3|61
1729466800000|2024-10-20 23:26:40|109281.3|109092.4|109291.6|109091.6|109291.6|109098.8|109281|109088.1|54
1729466810000|2024-10-20 23:26:50|109289.9|109089.9|109281.9|109100.2|109293.9|109100.2|109278.2|109088.8|58
1729466820000|2024-10-20 23:27:00|109279.4|109097.7|109282.3|109102|109292.4|109103.3|109277.7|109088|64
1729466830000|2024-10-20 23:27:10|109278.9|109098.6|109282.6|109101.2|109292.7|109101.3|109278|109087.8|54
1729466840000|2024-10-20 23:27:20|109286.6|109097.3|109288.8|109088.8|109292.7|109101.6|109278.2|109085|63
1729466850000|2024-10-20 23:27:30|109289.6|109089.6|109288.7|109088.7|109290.4|109090.4|109277.1|109077.1|64
1729466860000|2024-10-20 23:27:40|109287.1|109087.1|109287.6|109088.9|109294.1|109100|109277.9|109085.8|69
1729466870000|2024-10-20 23:27:50|109288.7|109092.6|109281.4|109100.1|109292.7|109100.9|109278.9|109090.1|61
1729466880000|2024-10-20 23:28:00|109279|109098.9|109284.5|109095|109293.4|109101.9|109279|109089.5|58
1729466890000|2024-10-20 23:28:10|109284.4|109095.1|109288.6|109088.6|109297.3|109100.3|109278.9|109088.6|64
1729466900000|2024-10-20 23:28:20|109291.2|109091.2|109285|109095.3|109292.6|109101.1|109277.3|109088.2|62
1729466910000|2024-10-20 23:28:30|109284.4|109096.8|109283.3|109101.5|109292.5|109101.5|109277.9|109088.2|60
1729466920000|2024-10-20 23:28:40|109280|109098.2|109281.9|109099|109294.7|109101.3|109279.6|109091.1|64
1729466930000|2024-10-20 23:28:50|109279.3|109098.6|109287.5|109097.8|109293.2|109102.6|109279.3|109087.8|62
1729466940000|2024-10-20 23:29:00|109283|109097.6|109290.4|109092.7|109292.8|109103.1|109279|109088.4|57
1729466950000|2024-10-20 23:29:10|109287.7|109094.8|109293|109093|109293|109104.8|109275.3|109088.5|67
1729466960000|2024-10-20 23:29:20|109293.6|109093.6|109291|109095.3|109296.4|109100.5|109284.7|109090|65
1729466970000|2024-10-20 23:29:30|109289.8|109097.2|109288.8|109093.9|109295.2|109100.5|109277|109088.1|63
1729466980000|2024-10-20 23:29:40|109291.6|109091.6|109281.2|109101.4|109294.4|109101.7|109277.9|109087.9|55
1729466990000|2024-10-20 23:29:50|109280.4|109099.3|109292.8|109092.8|109292.8|109102.8|109276.2|109087.4|66
1729467000000|2024-10-20 23:30:00|109288.9|109088.9|109294.2|109094.2|109299.4|109101.1|109276.8|109085.5|52
1729467010000|2024-10-20 23:30:10|109295.1|109095.1|109292.9|109092.9|109295.1|109104|109276.5|109091|51
1729467020000|2024-10-20 23:30:20|109291.6|109094.4|109287.6|109100.5|109297.1|109102.7|109278.2|109089.1|58
1729467030000|2024-10-20 23:30:30|109284.2|109097.1|109280.4|109098|109291.7|109103.9|109277.3|109088.2|65
1729467040000|2024-10-20 23:30:40|109282.7|109100.3|109285.8|109095.8|109296.1|109100.7|109280.6|109091.3|55
1729467050000|2024-10-20 23:30:50|109283.3|109096.4|109289.4|109097.5|109297.3|109099.3|109281.9|109090|58
1729467060000|2024-10-20 23:31:00|109287.1|109093.3|109291.5|109091.5|109294.9|109099.2|109282.6|109089.4|58
1729467070000|2024-10-20 23:31:10|109287.7|109087.7|109283.6|109096.2|109295|109099.1|109282.1|109087.7|67
1729467080000|2024-10-20 23:31:20|109286.7|109096.7|109289.1|109092.6|109292.3|109100.3|109281.4|109087.9|59
1729467090000|2024-10-20 23:31:30|109291.9|109095.4|109284.6|109096.5|109293.2|109098.4|109282|109088.7|60
1729467100000|2024-10-20 23:31:40|109285.8|109097.7|109285|109097|109293.7|109099.5|109281.3|109089|53
1729467110000|2024-10-20 23:31:50|109284.5|109100.2|109283.9|109098.5|109292|109100.2|109281|109088.8|66
1729467120000|2024-10-20 23:32:00|109280.9|109095.5|109286.3|109098.7|109292.8|109100.1|109280.7|109088.2|58
1729467130000|2024-10-20 23:32:10|109284.1|109097.1|109292.9|109092.9|109293.9|109099.9|109280.4|109088.2|58
1729467140000|2024-10-20 23:32:20|109290.8|109093.8|109291.3|109092.8|109293.8|109100.7|109281.7|109087.4|65
1729467150000|2024-10-20 23:32:30|109291.2|109092.6|109290.7|109090.7|109295.2|109101.6|109282|109089|60
1729467160000|2024-10-20 23:32:40|109291.5|109091.5|109289.7|109094.6|109293.8|109098.6|109283.1|109088.4|55
1729467170000|2024-10-20 23:32:50|109289.6|109094.5|109291|109091|109294.2|109098|109281.8|109087.3|64
1729467180000|2024-10-20 23:33:00|109288.6|109088.6|109284.9|109098.5|109294.2|109099.7|109280.5|109088.6|54
1729467190000|2024-10-20 23:33:10|109284.6|109098.3|109283.8|109096.4|109292.6|109102.1|109279.5|109088.8|70
1729467200000|2024-10-20 23:33:20|109282.8|109098.6|109287.7|109090.7|109292.1|109103.8|109277.8|109087.4|61
1729467210000|2024-10-20 23:33:30|109289.6|109092.6|109290.1|109090.1|109295.3|109101.7|109276.3|109086.5|58
1729467220000|2024-10-20 23:33:40|109289.2|109089.2|109300.8|109100.8|109300.8|109100.8|109283.9|109085.5|33
1729467230000|2024-10-20 23:33:50|109291.6|109091.6|109286.4|109091|109292.3|109096.6|109285.9|109085.9|42
1729467240000|2024-10-20 23:34:00|109288.9|109093.5|109290.2|109090.2|109293|109098.4|109281.2|109088.7|58
1729467250000|2024-10-20 23:34:10|109293.3|109093.3|109285.5|109098.9|109293.3|109101.2|109281.2|109089.7|56
1729467260000|2024-10-20 23:34:20|109287|109097.8|109287.7|109091.8|109294.6|109101.1|109280|109088.5|58
1729467270000|2024-10-20 23:34:30|109288.3|109090.2|109287.3|109087.3|109296.7|109096.7|109286.8|109086.8|51
1729467280000|2024-10-20 23:34:40|109287.1|109087.1|109292.1|109092.1|109294.6|109094.6|109278.2|109078.2|50
1729467290000|2024-10-20 23:34:50|109285.6|109097.2|109295.7|109095.7|109299.6|109099.6|109281.4|109081.4|48
1729467300000|2024-10-20 23:35:00|109292.4|109092.4|109292.6|109092.6|109294.7|109096.7|109278.4|109083.8|61
1729467310000|2024-10-20 23:35:10|109289.6|109089.6|109296.6|109096.6|109296.6|109096.6|109288.1|109088.1|48
1729467320000|2024-10-20 23:35:20|109294.3|109094.3|109280.6|109080.6|109295|109095|109273.1|109073.1|54
1729467330000|2024-10-20 23:35:30|109286.5|109086.5|109283.6|109083.6|109295.4|109095.4|109273.1|109073.1|55
1729467340000|2024-10-20 23:35:40|109273|109073|109285.3|109085.3|109296.4|109096.4|109270.9|109070.9|49
1729467350000|2024-10-20 23:35:50|109285.4|109085.4|109285.7|109085.7|109294.8|109094.8|109271.9|109071.9|42
1729467360000|2024-10-20 23:36:00|109283.7|109083.7|109288.9|109088.9|109296.4|109096.4|109274.8|109074.8|54
1729467370000|2024-10-20 23:36:10|109281|109101.2|109285|109085|109293.3|109101.2|109276.3|109082.7|43
1729467380000|2024-10-20 23:36:20|109289.5|109089.5|109286.6|109086.6|109293.8|109097.8|109281.6|109083.1|35
1729467390000|2024-10-20 23:36:30|109283.2|109090.1|109290.1|109090.1|109293.9|109099.5|109280.8|109087|39
1729467400000|2024-10-20 23:36:40|109290.9|109090.9|109284.6|109084.6|109294.6|109097.7|109278.8|109078.8|40
1729467410000|2024-10-20 23:36:50|109284.7|109084.7|109290.9|109090.9|109293.1|109093.1|109275.4|109084.1|33
1729467420000|2024-10-20 23:37:00|109291.7|109091.7|109289.5|109089.5|109294.6|109094.6|109282|109086.6|33
1729467430000|2024-10-20 23:37:10|109287.2|109087.2|109289.4|109089.4|109295.5|109095.7|109285.8|109085.8|43
1729467440000|2024-10-20 23:37:20|109289.5|109089.5|109281.8|109117.4|109300.2|109117.4|109279|109087.6|36
1729467450000|2024-10-20 23:37:30|109281.4|109117.7|109290.4|109101.1|109303.6|109117.7|109281.4|109096.2|20
1729467460000|2024-10-20 23:37:40|109290|109101.4|109300.2|109108.6|109304.7|109108.6|109284.4|109094.7|26
1729467470000|2024-10-20 23:37:50|109298.5|109111.9|109294.9|109104.1|109305.5|109120.2|109286|109101|23
1729467480000|2024-10-20 23:38:00|109290.9|109106.5|109301.4|109133.5|109308.2|109133.5|109290.9|109099.4|29
1729467490000|2024-10-20 23:38:10|109300.6|109133.6|109293.5|109129.1|109300.6|109137.1|109293.5|109125.1|17
1729467500000|2024-10-20 23:38:20|109293.7|109130.8|109296.2|109114.8|109298.5|109137.1|109292.1|109114.8|20
1729467510000|2024-10-20 23:38:30|109295|109115.6|109286.8|109139.6|109295|109139.6|109286.2|109115.6|14
1729467520000|2024-10-20 23:38:40|109286.9|109139.9|109285.5|109141.4|109289.7|109143.8|109285.1|109139.9|9
1729467530000|2024-10-20 23:38:50|109285.8|109141.3|109285.7|109141.8|109286|109141.8|109285.7|109141.3|5
1729467540000|2024-10-20 23:39:00|109285.6|109141.7|109295.7|109131.2|109303.2|109141.8|109285.3|109114.5|18
1729467550000|2024-10-20 23:39:10|109288.7|109137|109291.2|109128.6|109301|109143.3|109281.8|109121.1|25
1729467560000|2024-10-20 23:39:20|109288.4|109129.3|109282.4|109130.2|109309.4|109142.8|109282.4|109123.8|26
1729467570000|2024-10-20 23:39:30|109299.5|109137.3|109296.2|109142.8|109299.5|109145.3|109280.6|109137.3|19
1729467580000|2024-10-20 23:39:40|109287.6|109142.4|109290.2|109140.8|109303.4|109145.9|109281|109139.4|19
1729467590000|2024-10-20 23:39:50|109290.5|109139.6|109286.3|109144.5|109290.5|109144.5|109285.7|109131.8|15
1729467600000|2024-10-20 23:40:00|109288.1|109143.8|109304|109139|109304|109144.5|109279.1|109125.6|34
1729467610000|2024-10-20 23:40:10|109302.3|109140.6|109282.6|109140.7|109302.3|109145.6|109282.5|109127.8|22
1729467620000|2024-10-20 23:40:20|109281.1|109141.4|109281.6|109131.9|109281.6|109141.4|109278.2|109128.3|19
1729467630000|2024-10-20 23:40:30|109281.4|109132|109281.8|109132.9|109302.2|109136.4|109278.9|109118.6|31
1729467640000|2024-10-20 23:40:40|109300.2|109121|109285.8|109142.9|109305.5|109142.9|109282.3|109120.4|27
1729467650000|2024-10-20 23:40:50|109284.4|109143.2|109284|109142.1|109304|109145.4|109284|109132.2|20
1729467660000|2024-10-20 23:41:00|109286.2|109144.3|109288.3|109127.3|109311.8|109145.3|109280.1|109110.2|56
1729467670000|2024-10-20 23:41:10|109288.2|109127.2|109286.4|109139.9|109299.9|109139.9|109283|109122.5|34
1729467680000|2024-10-20 23:41:20|109285|109140.6|109285.6|109141.8|109299.6|109147.4|109277.1|109136.2|21
1729467690000|2024-10-20 23:41:30|109285.5|109141.9|109284|109145.5|109296.7|109147.1|109280|109133.5|32
1729467700000|2024-10-20 23:41:40|109283.8|109145.7|109284.9|109146.6|109303.9|109151.9|109278.8|109138.5|32
1729467710000|2024-10-20 23:41:50|109283.4|109147.6|109281.6|109150.6|109285.8|109150.6|109279.5|109146.8|14
1729467720000|2024-10-20 23:42:00|109281.4|109150.5|109282.8|109149.3|109302.4|109152.3|109280.9|109141.5|28
1729467730000|2024-10-20 23:42:10|109280.3|109149.6|109278|109151|109297.3|109154|109278|109149.4|24
1729467740000|2024-10-20 23:42:20|109279.7|109150.1|109280.3|109152.1|109283.7|109188.8|109237.5|109148.5|26
1729467750000|2024-10-20 23:42:30|109277.3|109151.8|109277.6|109151.6|109281.7|109190.4|109238.3|109150.9|18
1729467760000|2024-10-20 23:42:40|109277.5|109151.7|109240.5|109190.5|109292.6|109190.5|109240.4|109151.7|11
1729467770000|2024-10-20 23:42:50|109278.5|109153.1|109278.5|109152.8|109278.7|109190.8|109240.8|109151.5|11
1729467780000|2024-10-20 23:43:00|109278.3|109153.1|109290.5|109148.2|109292.8|109153.1|109277.4|109147.2|22
1729467790000|2024-10-20 23:43:10|109290.7|109149.9|109286|109147.6|109298.1|109151.3|109286|109144.7|20
1729467800000|2024-10-20 23:43:20|109285.9|109148.4|109283.1|109152.5|109299.8|109154.3|109281.5|109148.4|18
1729467810000|2024-10-20 23:43:30|109282.5|109152|109283.6|109152.8|109283.6|109156.5|109280.9|109151.6|25
1729467820000|2024-10-20 23:43:40|109283.5|109152.9|109278.7|109149.3|109287.5|109156.3|109278.1|109135.4|24
1729467830000|2024-10-20 23:43:50|109277.9|109147.8|109279.6|109154|109281|109154|109277.9|109147.2|20
1729467840000|2024-10-20 23:44:00|109279.7|109153.9|109278.4|109140.2|109302.2|109153.9|109277.7|109135.8|48
1729467850000|2024-10-20 23:44:10|109278.1|109141.9|109280|109148.2|109300|109148.2|109278.1|109138.2|31
1729467860000|2024-10-20 23:44:20|109279.9|109148.3|109282.5|109150.5|109284.5|109150.5|109279.9|109147.9|11
1729467870000|2024-10-20 23:44:30|109282.2|109150.4|109281.2|109150.6|109282.2|109150.6|109281.2|109150.4|3
1729467880000|2024-10-20 23:44:40|109281.1|109150.7|109291.6|109145.7|109292|109150.7|109281.1|109145.3|5
1729467890000|2024-10-20 23:44:50|109291.8|109152.3|109281.5|109151.6|109291.8|109152.8|109279.1|109149.5|15
1729467900000|2024-10-20 23:45:00|109281.6|109151.5|109278.4|109151.3|109284|109154.1|109277.4|109149.6|26
1729467910000|2024-10-20 23:45:10|109278.3|109150|109282.3|109143.3|109287|109155.8|109278.3|109141.4|36
1729467920000|2024-10-20 23:45:20|109281.8|109151|109284.7|109150.6|109290.2|109193.7|109241.7|109144.5|45
1729467930000|2024-10-20 23:45:30|109283.7|109150.7|109281.6|109156.4|109283.7|109156.5|109279.2|109150.7|22
1729467940000|2024-10-20 23:45:40|109280|109156.5|109283|109152.2|109303|109156.5|109280|109132.6|29
1729467950000|2024-10-20 23:45:50|109299.1|109152.4|109284.3|109152.5|109306.3|109154|109279.8|109139.7|32
1729467960000|2024-10-20 23:46:00|109284|109152.7|109283.1|109153.7|109285.4|109153.7|109283.1|109152.7|8
1729467970000|2024-10-20 23:46:10|109283|109154|109282.2|109154.7|109284.2|109154.7|109282.2|109152.3|5
1729467980000|2024-10-20 23:46:20|109280.7|109155.2|109283|109154|109284.8|109156.5|109280.5|109152.6|31
1729467990000|2024-10-20 23:46:30|109283.1|109154.6|109281.3|109155.2|109284.8|109156.5|109279.4|109152.5|30
1729468000000|2024-10-20 23:46:40|109282.1|109154.4|109284.2|109155.9|109284.2|109156.1|109280.5|109152.2|27
1729468010000|2024-10-20 23:46:50|109284|109156.4|109285.7|109150.1|109288.6|109156.6|109275.7|109136.6|37
1729468020000|2024-10-20 23:47:00|109285.5|109148.9|109295.4|109129.9|109315.4|109155|109279.8|109115.4|24
1729468030000|2024-10-20 23:47:10|109292.5|109130.6|109283.5|109139.6|109310.3|109150.9|109282.8|109119.2|37
1729468040000|2024-10-20 23:47:20|109284|109150.9|109283.4|109151.6|109284|109151.6|109281.5|109138.8|17
1729468050000|2024-10-20 23:47:30|109283.3|109151.7|109281.9|109153.7|109284.6|109153.8|109281.9|109151.7|9
1729468060000|2024-10-20 23:47:40|109282.7|109153.4|109290.1|109143.9|109301.8|109155|109282.2|109133.7|29
1729468070000|2024-10-20 23:47:50|109289.3|109146.7|109301.3|109129.1|109308|109149.6|109285.1|109121.3|21
1729468080000|2024-10-20 23:48:00|109299.9|109135.5|109287.1|109141.2|109304.7|109151.8|109287.1|109134.7|25
1729468090000|2024-10-20 23:48:10|109294.9|109144.9|109283.9|109150|109306.8|109150.5|109283.9|109137.9|25
1729468100000|2024-10-20 23:48:20|109283.7|109150.2|109281.2|109141.1|109301.2|109152.4|109279.9|109139.7|29
1729468110000|2024-10-20 23:48:30|109280.3|109142.6|109280.7|109154.8|109294.4|109154.8|109277.9|109142.6|27
1729468120000|2024-10-20 23:48:40|109280.6|109154.9|109279.9|109154.1|109292.8|109193.2|109241.9|109152.1|19
1729468130000|2024-10-20 23:48:50|109293.7|109154|109293.5|109155.1|109294.2|109191.8|109240.2|109143.7|22
1729468140000|2024-10-20 23:49:00|109242.4|109192.4|109280.5|109154.4|109286|109192.4|109240.2|109143.6|26
1729468150000|2024-10-20 23:49:10|109296.6|109154.3|109286.1|109153.8|109296.6|109190.8|109240.8|109142.8|19
1729468160000|2024-10-20 23:49:20|109285.9|109153.9|109280.6|109154.3|109285.9|109155.3|109280.6|109153.8|11
1729468170000|2024-10-20 23:49:30|109283.6|109154.5|109296.7|109153|109308.2|109154.5|109280.6|109141.7|23
1729468180000|2024-10-20 23:49:40|109296.8|109152.5|109282.1|109153.8|109304.1|109153.8|109282.1|109151.8|16
1729468190000|2024-10-20 23:49:50|109282|109153.6|109294.3|109147|109299.3|109153.6|109281.9|109144.8|9
1729468200000|2024-10-20 23:50:00|109292.9|109149.1|109282.7|109152.6|109302.9|109152.6|109282.7|109149.1|13
1729468210000|2024-10-20 23:50:10|109298.6|109152.5|109297.4|109152.8|109302.4|109153.1|109281.3|109142.7|34
1729468220000|2024-10-20 23:50:20|109297.3|109152.9|109280.9|109153.6|109297.3|109153.6|109280.9|109152.6|15
1729468230000|2024-10-20 23:50:30|109281.5|109153.7|109278.2|109153.2|109286.3|109154.1|109278.2|109150.7|18
1729468240000|2024-10-20 23:50:40|109294.7|109153.7|109284.1|109153.3|109299.8|109190.9|109240.9|109152.1|11
1729468250000|2024-10-20 23:50:50|109283.5|109153.4|109281.4|109155.7|109283.5|109194.9|109243.1|109152.7|12
1729468260000|2024-10-20 23:51:00|109282.8|109155.3|109278.2|109154.7|109301.9|109192|109241.5|109140.8|29
1729468270000|2024-10-20 23:51:10|109284.6|109149.4|109242.7|109192.7|109285.1|109193.1|109242.3|109143.7|31
1729468280000|2024-10-20 23:51:20|109244.1|109194.1|109280.6|109149.2|109280.7|109194.6|109243.7|109148.6|8
1729468290000|2024-10-20 23:51:30|109281|109148.3|109281.5|109148.1|109283.1|109195.2|109243.6|109145.3|19
1729468300000|2024-10-20 23:51:40|109279.2|109148|109288.6|109152.4|109309.4|109156.2|109279.2|109134.1|47
1729468310000|2024-10-20 23:51:50|109287.9|109152.6|109289.7|109151.2|109303.5|109153.3|109279.2|109138.4|34
1729468320000|2024-10-20 23:52:00|109288.1|109151.4|109247.3|109197.3|109296.3|109197.8|109242.8|109147.9|61
1729468330000|2024-10-20 23:52:10|109244|109194|109246.9|109196.9|109248.3|109198.3|109242|109192|58
1729468340000|2024-10-20 23:52:20|109241.6|109191.6|109245.2|109195.2|109248.6|109198.6|109240.5|109190.5|66
1729468350000|2024-10-20 23:52:30|109244.9|109194.9|109244|109194|109247.5|109197.5|109242.2|109192.2|39
1729468360000|2024-10-20 23:52:40|109245.4|109195.4|109243.4|109193.4|109248.4|109198.4|109242.9|109192.9|47
1729468370000|2024-10-20 23:52:50|109245.3|109195.3|109244.7|109194.7|109246.4|109196.4|109242.3|109192.3|17
1729468380000|2024-10-20 23:53:00|109245.5|109195.5|109245|109195|109247.2|109197.2|109242.3|109192.3|51
1729468390000|2024-10-20 23:53:10|109246.6|109196.6|109245|109195|109249|109199|109242.2|109192.2|64
1729468400000|2024-10-20 23:53:20|109243.6|109193.6|109242|109192|109245.2|109195.2|109241.4|109191.4|30
1729468410000|2024-10-20 23:53:30|109243.3|109193.3|109243.2|109193.2|109249.4|109199.4|109241.2|109191.2|33
1729468420000|2024-10-20 23:53:40|109242.9|109192.9|109246.6|109196.6|109246.6|109196.6|109240.5|109190.5|44
1729468430000|2024-10-20 23:53:50|109244.2|109194.2|109244.1|109194.1|109247.5|109197.5|109244.1|109194.1|18
1729468440000|2024-10-20 23:54:00|109244.5|109194.5|109244.1|109194.1|109245.9|109195.9|109244.1|109194.1|4
1729468450000|2024-10-20 23:54:10|109245.4|109195.4|109244.9|109194.9|109246.8|109196.8|109243.3|109193.3|17
1729468460000|2024-10-20 23:54:20|109244.8|109194.8|109244.9|109194.9|109244.9|109194.9|109243.2|109193.2|9
1729468470000|2024-10-20 23:54:30|109245.1|109195.1|109246.4|109196.4|109250.7|109200.7|109244.6|109194.6|40
1729468480000|2024-10-20 23:54:40|109247.7|109197.7|109246|109196|109250.7|109200.7|109244.4|109194.4|59
1729468490000|2024-10-20 23:54:50|109246.1|109196.1|109245|109195|109246.7|109196.7|109243.6|109193.6|23
1729468500000|2024-10-20 23:55:00|109244.8|109194.8|109246.1|109196.1|109247|109197|109244.3|109194.3|11
1729468510000|2024-10-20 23:55:10|109245.6|109195.6|109244.8|109194.8|109246|109196|109241.9|109191.9|26
1729468520000|2024-10-20 23:55:20|109244.6|109194.6|109243.8|109193.8|109244.6|109194.6|109243.8|109193.8|8
1729468530000|2024-10-20 23:55:30|109243.9|109193.9|109244.2|109194.2|109247.5|109197.5|109243.1|109193.1|20
1729468540000|2024-10-20 23:55:40|109244.7|109194.7|109245.1|109195.1|109249.7|109199.7|109243.2|109193.2|49
1729468550000|2024-10-20 23:55:50|109245.4|109195.4|109244.9|109194.9|109248.7|109198.7|109242.5|109192.5|48
1729468560000|2024-10-20 23:56:00|109244.8|109194.8|109245.4|109195.4|109247.8|109197.8|109244|109194|36
1729468570000|2024-10-20 23:56:10|109245.3|109195.3|109245.7|109195.7|109248.3|109198.3|109243.8|109193.8|20
1729468580000|2024-10-20 23:56:20|109244.2|109194.2|109244.9|109194.9|109247.2|109197.2|109243|109193|43
1729468590000|2024-10-20 23:56:30|109244.8|109194.8|109245.3|109195.3|109246.8|109196.8|109241.8|109191.8|27
1729468600000|2024-10-20 23:56:40|109245.7|109195.7|109244|109194|109247.1|109197.1|109241.9|109191.9|39
1729468610000|2024-10-20 23:56:50|109244.2|109194.2|109244.6|109194.6|109245.9|109195.9|109242.6|109192.6|31
1729468620000|2024-10-20 23:57:00|109244.4|109194.4|109242.8|109192.8|109284.4|109196.7|109239.4|109157.2|58
1729468630000|2024-10-20 23:57:10|109241.5|109191.5|109241.5|109191.5|109243.7|109193.7|109239.8|109189.8|25
1729468640000|2024-10-20 23:57:20|109242.9|109192.9|109245.4|109195.4|109245.4|109195.4|109239.4|109189.4|34
1729468650000|2024-10-20 23:57:30|109245.1|109195.1|109239.2|109189.2|109245.9|109195.9|109236.1|109186.1|48
1729468660000|2024-10-20 23:57:40|109237.8|109187.8|109243.7|109193.7|109245.9|109195.9|109237.8|109187.8|42
1729468670000|2024-10-20 23:57:50|109245.1|109195.1|109240.9|109190.9|109246.6|109196.6|109240.1|109190.1|55
1729468680000|2024-10-20 23:58:00|109240|109190|109241.1|109191.1|109243.7|109193.7|109239.3|109189.3|24
1729468690000|2024-10-20 23:58:10|109241.4|109191.4|109242.1|109192.1|109246.1|109196.1|109238.8|109188.8|41
1729468700000|2024-10-20 23:58:20|109241.7|109191.7|109241|109191|109244.3|109194.3|109238.4|109188.4|47
1729468710000|2024-10-20 23:58:30|109241.5|109191.5|109242.2|109192.2|109245.5|109195.5|109238.2|109188.2|76
1729468720000|2024-10-20 23:58:40|109241.5|109191.5|109244.4|109194.4|109245.9|109195.9|109239.9|109189.9|56
1729468730000|2024-10-20 23:58:50|109241.4|109191.4|109244.9|109194.9|109247.2|109197.2|109239.3|109189.3|68
1729468740000|2024-10-20 23:59:00|109241.4|109191.4|109242.9|109192.9|109244.5|109194.5|109238.6|109188.6|68
1729468750000|2024-10-20 23:59:10|109241.1|109191.1|109242.7|109192.7|109245.5|109195.5|109239.5|109189.5|58
1729468760000|2024-10-20 23:59:20|109242.4|109192.4|109240.8|109190.8|109246.7|109196.7|109239.1|109189.1|56
1729468770000|2024-10-20 23:59:30|109240.4|109190.4|109239.7|109189.7|109244.2|109194.2|109239.2|109189.2|58
1729468780000|2024-10-20 23:59:40|109240.6|109190.6|109239.9|109189.9|109243|109193|109238.1|109188.1|44
1729468790000|2024-10-20 23:59:50|109239.7|109189.7|109238.8|109188.8|109241|109191|109236.9|109186.9|30
1729468800000|2024-10-21 00:00:00|109241.1|109191.1|109241.1|109191.1|109241.4|109191.4|109235.6|109185.6|68
1729468810000|2024-10-21 00:00:10|109240.3|109190.3|109239.8|109189.8|109276|109199.4|109236.4|109149.5|64
1729468820000|2024-10-21 00:00:20|109239.4|109189.4|109240.3|109190.3|109241.3|109191.3|109235|109185|72
1729468830000|2024-10-21 00:00:30|109239.7|109189.7|109233.6|109183.6|109239.7|109189.7|109233.6|109183.6|25
1729468840000|2024-10-21 00:00:40|109236.6|109186.6|109234.8|109184.8|109238.8|109188.8|109233.1|109183.1|25
1729468850000|2024-10-21 00:00:50|109234.9|109184.9|109234|109184|109277.1|109187|109233.9|109150.5|17
1729468860000|2024-10-21 00:01:00|109234.5|109184.5|109233.5|109183.5|109237.6|109187.6|109232.4|109182.4|39
1729468870000|2024-10-21 00:01:10|109233.6|109183.6|109234.6|109184.6|109236.4|109186.4|109233.1|109183.1|19
1729468880000|2024-10-21 00:01:20|109234.5|109184.5|109234.4|109184.4|109236.3|109186.3|109233.5|109183.5|24
1729468890000|2024-10-21 00:01:30|109234.6|109184.6|109233.8|109183.8|109236.9|109186.9|109229.6|109179.6|33
1729468900000|2024-10-21 00:01:40|109234|109184|109230.3|109180.3|109235.9|109185.9|109228|109178|54
1729468910000|2024-10-21 00:01:50|109230.2|109180.2|109231.1|109181.1|109233.2|109183.2|109227.5|109177.5|33
1729468920000|2024-10-21 00:02:00|109234.6|109184.6|109233.3|109183.3|109236.5|109186.5|109232.1|109182.1|19
1729468930000|2024-10-21 00:02:10|109235.4|109185.4|109236.9|109186.9|109237.1|109187.1|109232|109182|39
1729468940000|2024-10-21 00:02:20|109234.6|109184.6|109232.6|109182.6|109236.7|109186.7|109231.9|109181.9|63
1729468950000|2024-10-21 00:02:30|109232.5|109182.5|109235.5|109185.5|109237.5|109187.5|109231.4|109181.4|58
1729468960000|2024-10-21 00:02:40|109235.3|109185.3|109237|109187|109238.9|109188.9|109233.2|109183.2|48
1729468970000|2024-10-21 00:02:50|109237.1|109187.1|109235|109185|109238.7|109188.7|109234.3|109184.3|37
1729468980000|2024-10-21 00:03:00|109234.9|109184.9|109235.1|109185.1|109237.3|109187.3|109231.2|109181.2|35
1729468990000|2024-10-21 00:03:10|109235.3|109185.3|109234.2|109184.2|109237.2|109187.2|109232.4|109182.4|19
1729469000000|2024-10-21 00:03:20|109234.3|109184.3|109233.2|109183.2|109235.8|109185.8|109231|109181|29
1729469010000|2024-10-21 00:03:30|109233.3|109183.3|109233.1|109183.1|109235.4|109185.4|109233.1|109183.1|12
1729469020000|2024-10-21 00:03:40|109233.2|109183.2|109235.5|109185.5|109238.7|109188.7|109232.1|109182.1|45
1729469030000|2024-10-21 00:03:50|109235.6|109185.6|109237.6|109187.6|109240.4|109190.4|109235.3|109185.3|46
1729469040000|2024-10-21 00:04:00|109239.2|109189.2|109232.9|109182.9|109242.1|109192.1|109232.9|109182.9|69
1729469050000|2024-10-21 00:04:10|109232.7|109182.7|109233.8|109183.8|109235.8|109185.8|109231.3|109181.3|32
1729469060000|2024-10-21 00:04:20|109233.9|109183.9|109233.9|109183.9|109234|109184|109233.7|109183.7|5
1729469070000|2024-10-21 00:04:30|109233.7|109183.7|109234.6|109184.6|109236.4|109186.4|109232.8|109182.8|7
1729469080000|2024-10-21 00:04:40|109234.9|109184.9|109234.4|109184.4|109235.3|109185.3|109230.8|109180.8|19
1729469090000|2024-10-21 00:04:50|109232.6|109182.6|109235|109185|109236.8|109186.8|109231.1|109181.1|59
1729469100000|2024-10-21 00:05:00|109231.5|109181.5|109235.8|109185.8|109237|109187|109231|109181|65
1729469110000|2024-10-21 00:05:10|109234.1|109184.1|109234.9|109184.9|109236.5|109186.5|109231.5|109181.5|30
1729469120000|2024-10-21 00:05:20|109235.7|109185.7|109233.3|109183.3|109236.8|109186.8|109231.8|109181.8|36
1729469130000|2024-10-21 00:05:30|109235|109185|109234.5|109184.5|109237.7|109187.7|109231.8|109181.8|41
1729469140000|2024-10-21 00:05:40|109235|109185|109233.3|109183.3|109241.5|109191.5|109232|109182|41
1729469150000|2024-10-21 00:05:50|109232.7|109182.7|109236.5|109186.5|109238.5|109188.5|109232.7|109182.7|25
1729469160000|2024-10-21 00:06:00|109236.1|109186.1|109234.6|109184.6|109236.1|109186.1|109234.1|109184.1|12
1729469170000|2024-10-21 00:06:10|109236.1|109186.1|109235.1|109185.1|109236.9|109186.9|109231.4|109181.4|28
1729469180000|2024-10-21 00:06:20|109235|109185|109236.3|109186.3|109238.4|109188.4|109233.6|109183.6|22
1729469190000|2024-10-21 00:06:30|109236.1|109186.1|109234.6|109184.6|109240.6|109190.6|109233.8|109183.8|42
1729469200000|2024-10-21 00:06:40|109237|109187|109234.9|109184.9|109237.7|109187.7|109233.5|109183.5|50
1729469210000|2024-10-21 00:06:50|109234.8|109184.8|109233.9|109183.9|109238.2|109188.2|109231.7|109181.7|64
1729469220000|2024-10-21 00:07:00|109236.5|109186.5|109233.7|109183.7|109238|109188|109233|109183|43
1729469230000|2024-10-21 00:07:10|109233.8|109183.8|109239.3|109189.3|109241.1|109191.1|109232.2|109182.2|60
1729469240000|2024-10-21 00:07:20|109236.6|109186.6|109241.5|109191.5|109241.5|109191.5|109236.1|109186.1|27
1729469250000|2024-10-21 00:07:30|109240.8|109190.8|109241.6|109191.6|109243.3|109193.3|109238.1|109188.1|49
1729469260000|2024-10-21 00:07:40|109241.8|109191.8|109241|109191|109243.7|109193.7|109238.8|109188.8|36
1729469270000|2024-10-21 00:07:50|109241.1|109191.1|109240.8|109190.8|109241.6|109191.6|109238.9|109188.9|10
1729469280000|2024-10-21 00:08:00|109239|109189|109238.7|109188.7|109241.2|109191.2|109237.7|109187.7|37
1729469290000|2024-10-21 00:08:10|109237.1|109187.1|109240.4|109190.4|109241.6|109191.6|109235.7|109185.7|45
1729469300000|2024-10-21 00:08:20|109238.9|109188.9|109231.6|109181.6|109240.9|109190.9|109231.6|109181.6|57
1729469310000|2024-10-21 00:08:30|109235.3|109185.3|109233.8|109183.8|109237.3|109187.3|109232.8|109182.8|55
1729469320000|2024-10-21 00:08:40|109233.9|109183.9|109230.3|109180.3|109236.3|109186.3|109230.3|109180.3|46
1729469330000|2024-10-21 00:08:50|109230|109180|109227.7|109177.7|109231|109181|109226.9|109176.9|28
1729469340000|2024-10-21 00:09:00|109230.9|109180.9|109226.5|109176.5|109235.2|109185.2|109226.1|109176.1|36
1729469350000|2024-10-21 00:09:10|109226.3|109176.3|109230|109180|109230.9|109180.9|109226.3|109176.3|38
1729469360000|2024-10-21 00:09:20|109228.5|109178.5|109229.2|109179.2|109231.2|109181.2|109225.3|109175.3|43
1729469370000|2024-10-21 00:09:30|109229|109179|109231|109181|109231.7|109181.7|109227.2|109177.2|25
1729469380000|2024-10-21 00:09:40|109231.1|109181.1|109231.6|109181.6|109234|109184|109227.2|109177.2|45
1729469390000|2024-10-21 00:09:50|109231.7|109181.7|109228.9|109178.9|109234.2|109184.2|109228.9|109178.9|38
1729469400000|2024-10-21 00:10:00|109232.2|109182.2|109230|109180|109233.9|109183.9|109228.3|109178.3|44
1729469410000|2024-10-21 00:10:10|109230.2|109180.2|109230.3|109180.3|109231.6|109181.6|109228.3|109178.3|20
1729469420000|2024-10-21 00:10:20|109229.8|109179.8|109229.8|109179.8|109230.4|109180.4|109226.8|109176.8|14
1729469430000|2024-10-21 00:10:30|109230.1|109180.1|109227.9|109177.9|109233.2|109183.2|109227.9|109177.9|19
1729469440000|2024-10-21 00:10:40|109227.5|109177.5|109229.4|109179.4|109231.6|109181.6|109227.3|109177.3|20
1729469450000|2024-10-21 00:10:50|109231.4|109181.4|109230.3|109180.3|109231.4|109181.4|109226.9|109176.9|36
1729469460000|2024-10-21 00:11:00|109230.4|109180.4|109233|109183|109233.8|109183.8|109228.1|109178.1|26
1729469470000|2024-10-21 00:11:10|109231.4|109181.4|109227.1|109177.1|109233.1|109183.1|109227.1|109177.1|29
1729469480000|2024-10-21 00:11:20|109228.5|109178.5|109226.2|109176.2|109229.1|109179.1|109224.7|109174.7|19
1729469490000|2024-10-21 00:11:30|109227.9|109177.9|109232|109182|109233.4|109183.4|109226.2|109176.2|16
1729469500000|2024-10-21 00:11:40|109233.3|109183.3|109233.6|109183.6|109234.2|109184.2|109231.1|109181.1|20
1729469510000|2024-10-21 00:11:50|109235.1|109185.1|109232.1|109182.1|109237.1|109187.1|109230.8|109180.8|41
1729469520000|2024-10-21 00:12:00|109231.8|109181.8|109233.4|109183.4|109233.7|109183.7|109230.1|109180.1|24
1729469530000|2024-10-21 00:12:10|109232.2|109182.2|109234.3|109184.3|109234.9|109184.9|109231.7|109181.7|26
1729469540000|2024-10-21 00:12:20|109232.6|109182.6|109234.4|109184.4|109234.8|109184.8|109232.6|109182.6|23
1729469550000|2024-10-21 00:12:30|109235|109185|109231.6|109181.6|109235.8|109185.8|109229.8|109179.8|33
1729469560000|2024-10-21 00:12:40|109231.9|109181.9|109232|109182|109235.9|109185.9|109231.9|109181.9|35
1729469570000|2024-10-21 00:12:50|109234.4|109184.4|109234.7|109184.7|109237.4|109187.4|109232.8|109182.8|47
1729469580000|2024-10-21 00:13:00|109233|109183|109233.5|109183.5|109234.7|109184.7|109228.3|109178.3|40
1729469590000|2024-10-21 00:13:10|109233.2|109183.2|109236|109186|109236.2|109186.2|109230.2|109180.2|33
1729469600000|2024-10-21 00:13:20|109236.2|109186.2|109238.4|109188.4|109240.3|109190.3|109233.6|109183.6|45
1729469610000|2024-10-21 00:13:30|109238.1|109188.1|109237.5|109187.5|109238.8|109188.8|109236|109186|16
1729469620000|2024-10-21 00:13:40|109236.2|109186.2|109236.6|109186.6|109239.1|109189.1|109233.9|109183.9|29
1729469630000|2024-10-21 00:13:50|109236.4|109186.4|109234.1|109184.1|109238.9|109188.9|109232.9|109182.9|39
1729469640000|2024-10-21 00:14:00|109235.5|109185.5|109238.2|109188.2|109240.3|109190.3|109234.5|109184.5|31
1729469650000|2024-10-21 00:14:10|109235.6|109185.6|109239|109189|109239.8|109189.8|109233.5|109183.5|41
1729469660000|2024-10-21 00:14:20|109237.3|109187.3|109239.4|109189.4|109239.4|109189.4|109236|109186|37
1729469670000|2024-10-21 00:14:30|109237.8|109187.8|109239.4|109189.4|109239.4|109189.4|109237.6|109187.6|16
1729469680000|2024-10-21 00:14:40|109239.1|109189.1|109236|109186|109240.1|109190.1|109236|109186|35
1729469690000|2024-10-21 00:14:50|109237.4|109187.4|109236.8|109186.8|109237.4|109187.4|109233.9|109183.9|15
1729469700000|2024-10-21 00:15:00|109235.4|109185.4|109235.7|109185.7|109237.4|109187.4|109234.8|109184.8|18
1729469710000|2024-10-21 00:15:10|109236.1|109186.1|109235.6|109185.6|109236.8|109186.8|109234|109184|19
1729469720000|2024-10-21 00:15:20|109235.7|109185.7|109235.8|109185.8|109236.8|109186.8|109235.7|109185.7|5
1729469730000|2024-10-21 00:15:30|109236.8|109186.8|109234.2|109184.2|109236.8|109186.8|109231.3|109181.3|13
1729469740000|2024-10-21 00:15:40|109235|109185|109234.6|109184.6|109235.2|109185.2|109233|109183|14
1729469750000|2024-10-21 00:15:50|109235.4|109185.4|109234.3|109184.3|109236.2|109186.2|109229.7|109179.7|49
1729469760000|2024-10-21 00:16:00|109232.6|109182.6|109236.5|109186.5|109236.9|109186.9|109232.6|109182.6|40
1729469770000|2024-10-21 00:16:10|109234.9|109184.9|109236.9|109186.9|109236.9|109186.9|109234.1|109184.1|19
1729469780000|2024-10-21 00:16:20|109237|109187|109236.6|109186.6|109237|109187|109236.6|109186.6|2
1729469790000|2024-10-21 00:16:30|109234.7|109184.7|109236.3|109186.3|109236.8|109186.8|109232.3|109182.3|29
1729469800000|2024-10-21 00:16:40|109236.1|109186.1|109234.7|109184.7|109236.1|109186.1|109234.4|109184.4|4
1729469810000|2024-10-21 00:16:50|109235.2|109185.2|109235|109185|109236.4|109186.4|109234.6|109184.6|9
1729469820000|2024-10-21 00:17:00|109233.5|109183.5|109236.1|109186.1|109238.1|109188.1|109233.5|109183.5|37
1729469830000|2024-10-21 00:17:10|109234.4|109184.4|109235.4|109185.4|109236.7|109186.7|109232.8|109182.8|45
1729469840000|2024-10-21 00:17:20|109233.8|109183.8|109233.8|109183.8|109235.8|109185.8|109233.6|109183.6|15
1729469850000|2024-10-21 00:17:30|109233.9|109183.9|109233|109183|109235.2|109185.2|109231|109181|12
1729469860000|2024-10-21 00:17:40|109232.6|109182.6|109235|109185|109236.6|109186.6|109232.5|109182.5|15
1729469870000|2024-10-21 00:17:50|109234.2|109184.2|109234.6|109184.6|109236.9|109186.9|109233.1|109183.1|22
1729469880000|2024-10-21 00:18:00|109235.9|109185.9|109230.7|109180.7|109237.7|109187.7|109230|109180|53
1729469890000|2024-10-21 00:18:10|109230.4|109180.4|109234.5|109184.5|109235.9|109185.9|109230.4|109180.4|28
1729469900000|2024-10-21 00:18:20|109234.7|109184.7|109232.9|109182.9|109235.8|109185.8|109228.3|109178.3|61
1729469910000|2024-10-21 00:18:30|109232.7|109182.7|109230.3|109180.3|109235.3|109185.3|109228.6|109178.6|74
1729469920000|2024-10-21 00:18:40|109231.5|109181.5|109229.7|109179.7|109234.3|109184.3|109228.4|109178.4|47
1729469930000|2024-10-21 00:18:50|109233|109183|109232.8|109182.8|109236|109186|109230.2|109180.2|47
1729469940000|2024-10-21 00:19:00|109236|109186|109231.9|109181.9|109237|109187|109230.9|109180.9|47
1729469950000|2024-10-21 00:19:10|109231.4|109181.4|109233.6|109183.6|109235.7|109185.7|109230.4|109180.4|43
1729469960000|2024-10-21 00:19:20|109232.1|109182.1|109233.4|109183.4|109235|109185|109230.7|109180.7|34
1729469970000|2024-10-21 00:19:30|109234.8|109184.8|109231.9|109181.9|109234.8|109184.8|109230.6|109180.6|46
1729469980000|2024-10-21 00:19:40|109230.5|109180.5|109232.9|109182.9|109235|109185|109230.4|109180.4|38
1729469990000|2024-10-21 00:19:50|109232.8|109182.8|109234.8|109184.8|109236.4|109186.4|109231.2|109181.2|37
1729470000000|2024-10-21 00:20:00|109232.7|109182.7|109233.8|109183.8|109235.5|109185.5|109230.7|109180.7|51
1729470010000|2024-10-21 00:20:10|109234.6|109184.6|109234.8|109184.8|109236.1|109186.1|109230.7|109180.7|36
1729470020000|2024-10-21 00:20:20|109234.1|109184.1|109235.7|109185.7|109236|109186|109231.2|109181.2|31
1729470030000|2024-10-21 00:20:30|109232.2|109182.2|109235|109185|109235.9|109185.9|109231.8|109181.8|26
1729470040000|2024-10-21 00:20:40|109236.5|109186.5|109238.8|109188.8|109242.1|109192.1|109236.1|109186.1|27
1729470050000|2024-10-21 00:20:50|109235.5|109185.5|109239.7|109189.7|109240|109190|109235.5|109185.5|6
1729470060000|2024-10-21 00:21:00|109239.4|109189.4|109263.2|109213.2|109275.8|109225.8|109238.5|109188.5|42
1729470070000|2024-10-21 00:21:10|109263.4|109213.4|109264.4|109214.4|109264.4|109214.4|109262.8|109212.8|8
1729470080000|2024-10-21 00:21:20|109264.2|109214.2|109264.3|109214.3|109264.3|109214.3|109260.1|109210.1|9
1729470090000|2024-10-21 00:21:30|109264.1|109214.1|109265.1|109215.1|109265.1|109215.1|109263.8|109213.8|4
1729470100000|2024-10-21 00:21:40|109264.7|109214.7|109265.9|109215.9|109266.1|109216.1|109263.7|109213.7|11
1729470110000|2024-10-21 00:21:50|109264.9|109214.9|109263.2|109213.2|109265.4|109215.4|109261.8|109211.8|14
1729470120000|2024-10-21 00:22:00|109263.4|109213.4|109268.2|109218.2|109268.2|109218.2|109263.4|109213.4|19
1729470130000|2024-10-21 00:22:10|109268|109218|109266.8|109216.8|109268|109218|109266.5|109216.5|7
1729470140000|2024-10-21 00:22:20|109266.7|109216.7|109267.5|109217.5|109267.6|109217.6|109266.7|109216.7|7
1729470150000|2024-10-21 00:22:30|109264.4|109214.4|109265.7|109215.7|109266.2|109216.2|109263.6|109213.6|10
1729470160000|2024-10-21 00:22:40|109265.5|109215.5|109265|109215|109265.5|109215.5|109265|109215|5
1729470170000|2024-10-21 00:22:50|109265.1|109215.1|109264.9|109214.9|109265.1|109215.1|109264.9|109214.9|2
1729470180000|2024-10-21 00:23:00|109262.7|109212.7|109263.7|109213.7|109264.4|109214.4|109261.7|109211.7|14
1729470190000|2024-10-21 00:23:10|109264.6|109214.6|109312.9|109262.9|109357.7|109276.1|109261.9|109211.9|47
1729470200000|2024-10-21 00:23:20|109312.6|109262.6|109297.6|109247.6|109312.8|109262.8|109295.4|109245.4|30
1729470210000|2024-10-21 00:23:30|109297.7|109247.7|109298.7|109248.7|109298.8|109248.8|109297.5|109247.5|16
1729470220000|2024-10-21 00:23:40|109299|109249|109299.1|109249.1|109300.3|109250.3|109299|109249|7
1729470230000|2024-10-21 00:23:50|109300.8|109250.8|109298.2|109248.2|109300.8|109250.8|109297.2|109247.2|13
1729470240000|2024-10-21 00:24:00|109298.9|109248.9|109297.8|109247.8|109298.9|109248.9|109297.8|109247.8|12
1729470250000|2024-10-21 00:24:10|109298|109248|109298.3|109248.3|109298.3|109248.3|109297.7|109247.7|5
1729470260000|2024-10-21 00:24:20|109298|109248|109295.9|109245.9|109298|109248|109295.9|109245.9|6
1729470270000|2024-10-21 00:24:30|109296|109246|109296|109246|109296|109246|109295.9|109245.9|3
1729470290000|2024-10-21 00:24:50|109297.6|109247.6|109298.1|109248.1|109298.7|109248.7|109297.5|109247.5|5
1729470300000|2024-10-21 00:25:00|109297.9|109247.9|109298.5|109248.5|109298.7|109248.7|109297.9|109247.9|6
1729470310000|2024-10-21 00:25:10|109298.9|109248.9|109298.9|109248.9|109299.3|109249.3|109298.3|109248.3|9
1729470320000|2024-10-21 00:25:20|109297.6|109247.6|109297.6|109247.6|109298.3|109248.3|109297.1|109247.1|7
1729470330000|2024-10-21 00:25:30|109297.5|109247.5|109297.4|109247.4|109298.4|109248.4|109297|109247|8
1729470340000|2024-10-21 00:25:40|109297.6|109247.6|109299.8|109249.8|109299.8|109249.8|109297.2|109247.2|8
1729470350000|2024-10-21 00:25:50|109299.9|109249.9|109298.7|109248.7|109299.9|109249.9|109296.2|109246.2|10
1729470360000|2024-10-21 00:26:00|109298.6|109248.6|109300.2|109250.2|109300.5|109250.5|109298.6|109248.6|8
1729470370000|2024-10-21 00:26:10|109298.9|109248.9|109299.7|109249.7|109300.2|109250.2|109298.8|109248.8|12
1729470380000|2024-10-21 00:26:20|109300.3|109250.3|109300.8|109250.8|109300.8|109250.8|109297.4|109247.4|13
1729470390000|2024-10-21 00:26:30|109301.3|109251.3|109320.7|109270.7|109364.7|109281|109300|109225.1|49
1729470400000|2024-10-21 00:26:40|109320.3|109270.3|109319.4|109269.4|109320.7|109270.7|109317.6|109267.6|20
1729470410000|2024-10-21 00:26:50|109320|109270|109318.9|109268.9|109320|109270|109318.7|109268.7|7
1729470420000|2024-10-21 00:27:00|109318.8|109268.8|109317.4|109267.4|109319.8|109269.8|109316|109266|18
1729470430000|2024-10-21 00:27:10|109315.8|109265.8|109319.7|109269.7|109319.7|109269.7|109314.6|109264.6|14
1729470440000|2024-10-21 00:27:20|109316.8|109266.8|109317.4|109267.4|109320.5|109270.5|109313.5|109263.5|27
1729470450000|2024-10-21 00:27:30|109317.7|109267.7|109313.9|109263.9|109318.6|109268.6|109310.4|109260.4|34
1729470460000|2024-10-21 00:27:40|109314.1|109264.1|109312.4|109262.4|109315.7|109265.7|109310.7|109260.7|34
1729470470000|2024-10-21 00:27:50|109313.6|109263.6|109313.1|109263.1|109314.1|109264.1|109311.2|109261.2|28
1729470480000|2024-10-21 00:28:00|109315.7|109265.7|109310|109260|109315.7|109265.7|109309.5|109259.5|26
1729470490000|2024-10-21 00:28:10|109311.8|109261.8|109311.4|109261.4|109313.1|109263.1|109308.8|109258.8|47
1729470500000|2024-10-21 00:28:20|109312.8|109262.8|109311.3|109261.3|109314.9|109264.9|109309.9|109259.9|43
1729470510000|2024-10-21 00:28:30|109311.4|109261.4|109310|109260|109312.9|109262.9|109308.7|109258.7|29
1729470520000|2024-10-21 00:28:40|109309.5|109259.5|109308.4|109258.4|109310.3|109260.3|109304.7|109254.7|41
1729470530000|2024-10-21 00:28:50|109309.9|109259.9|109309.1|109259.1|109311.6|109261.6|109305.6|109255.6|37
1729470540000|2024-10-21 00:29:00|109307|109257|109310.2|109260.2|109311.4|109261.4|109305.7|109255.7|68
1729470550000|2024-10-21 00:29:10|109310.3|109260.3|109306.3|109256.3|109313.3|109263.3|109306.3|109256.3|71
1729470560000|2024-10-21 00:29:20|109308.7|109258.7|109306.9|109256.9|109311.6|109261.6|109304.9|109254.9|75
1729470570000|2024-10-21 00:29:30|109305.3|109255.3|109306.4|109256.4|109311.4|109261.4|109303.8|109253.8|76
1729470580000|2024-10-21 00:29:40|109307.6|109257.6|109312.2|109262.2|109312.2|109262.2|109303.8|109253.8|77
1729470590000|2024-10-21 00:29:50|109308.3|109258.3|109307.7|109257.7|109310.4|109260.4|109304|109254|76
1729470600000|2024-10-21 00:30:00|109307.9|109257.9|109303.1|109253.1|109346.2|109260.9|109303.1|109215.1|24
1729470610000|2024-10-21 00:30:10|109302.8|109252.8|109304.8|109254.8|109304.9|109254.9|109302.5|109252.5|14
1729470620000|2024-10-21 00:30:20|109305.7|109255.7|109307|109257|109307.6|109257.6|109305.1|109255.1|18
1729470630000|2024-10-21 00:30:30|109305.2|109255.2|109298.8|109248.8|109306.6|109256.6|109287.4|109237.4|25
1729470640000|2024-10-21 00:30:40|109298.7|109248.7|109298.9|109248.9|109301.1|109251.1|109295.3|109245.3|20
1729470650000|2024-10-21 00:30:50|109299|109249|109298.1|109248.1|109299.1|109249.1|109297.2|109247.2|10
1729470660000|2024-10-21 00:31:00|109298.5|109248.5|109299|109249|109299.6|109249.6|109297.2|109247.2|17
1729470670000|2024-10-21 00:31:10|109296.5|109246.5|109297.7|109247.7|109301.5|109251.5|109296.5|109246.5|27
1729470680000|2024-10-21 00:31:20|109297.8|109247.8|109301.9|109251.9|109302.5|109252.5|109296.6|109246.6|26
1729470690000|2024-10-21 00:31:30|109302|109252|109299.1|109249.1|109302|109252|109299|109249|7
1729470710000|2024-10-21 00:31:50|109300.4|109250.4|109297.7|109247.7|109302.2|109252.2|109296.6|109246.6|20
1729470720000|2024-10-21 00:32:00|109299.5|109249.5|109303.5|109253.5|109303.5|109253.5|109296.7|109246.7|16
1729470730000|2024-10-21 00:32:10|109301.9|109251.9|109302|109252|109303.7|109253.7|109297.3|109247.3|11
1729470740000|2024-10-21 00:32:20|109302.1|109252.1|109299|109249|109302.1|109252.1|109299|109249|6
1729470750000|2024-10-21 00:32:30|109298.6|109248.6|109304.6|109254.6|109304.6|109254.6|109296.5|109246.5|29
1729470760000|2024-10-21 00:32:40|109305.5|109255.5|109300.3|109250.3|109305.5|109255.5|109299.4|109249.4|14
1729470770000|2024-10-21 00:32:50|109301.7|109251.7|109303.2|109253.2|109304.2|109254.2|109300.4|109250.4|20
1729470780000|2024-10-21 00:33:00|109303.3|109253.3|109303.5|109253.5|109304.6|109254.6|109300.3|109250.3|9
1729470790000|2024-10-21 00:33:10|109305.3|109255.3|109297|109247|109305.3|109255.3|109297|109247|8
1729470800000|2024-10-21 00:33:20|109301.9|109251.9|109300.4|109250.4|109304|109254|109298.2|109248.2|38
1729470810000|2024-10-21 00:33:30|109300.5|109250.5|109300.3|109250.3|109300.5|109250.5|109297.1|109247.1|22
1729470820000|2024-10-21 00:33:40|109299.8|109249.8|109302.4|109252.4|109302.4|109252.4|109297.2|109247.2|15
1729470830000|2024-10-21 00:33:50|109299.2|109249.2|109300.3|109250.3|109302.9|109252.9|109298.5|109248.5|26
1729470840000|2024-10-21 00:34:00|109299.7|109249.7|109299.3|109249.3|109301.1|109251.1|109294.7|109244.7|57
1729470850000|2024-10-21 00:34:10|109299.4|109249.4|109298.8|109248.8|109300.8|109250.8|109298|109248|16
1729470860000|2024-10-21 00:34:20|109299.2|109249.2|109303.4|109253.4|109303.4|109253.4|109298.9|109248.9|16
1729470870000|2024-10-21 00:34:30|109303.6|109253.6|109302.1|109252.1|109305.3|109255.3|109298.9|109248.9|37
1729470880000|2024-10-21 00:34:40|109301.8|109251.8|109302.8|109252.8|109303.6|109253.6|109300.8|109250.8|20
1729470890000|2024-10-21 00:34:50|109302.9|109252.9|109304.2|109254.2|109305.5|109255.5|109302.5|109252.5|15
1729470900000|2024-10-21 00:35:00|109304.3|109254.3|109303.8|109253.8|109304.3|109254.3|109303.8|109253.8|2
1729470910000|2024-10-21 00:35:10|109303.6|109253.6|109296.3|109246.3|109303.6|109253.6|109295.4|109245.4|20
1729470920000|2024-10-21 00:35:20|109296.9|109246.9|109299.5|109249.5|109299.5|109249.5|109295.6|109245.6|31
1729470930000|2024-10-21 00:35:30|109299.6|109249.6|109301.8|109251.8|109303.3|109253.3|109296.9|109246.9|41
1729470940000|2024-10-21 00:35:40|109303.1|109253.1|109305.5|109255.5|109305.5|109255.5|109301.7|109251.7|20
1729470950000|2024-10-21 00:35:50|109305.4|109255.4|109307.4|109257.4|109307.4|109257.4|109304.7|109254.7|37
1729470960000|2024-10-21 00:36:00|109305.8|109255.8|109307.1|109257.1|109308.5|109258.5|109303.1|109253.1|53
1729470970000|2024-10-21 00:36:10|109305.5|109255.5|109307|109257|109308.7|109258.7|109303.4|109253.4|41
1729470980000|2024-10-21 00:36:20|109307.1|109257.1|109306.6|109256.6|109307.3|109257.3|109306.6|109256.6|6
1729470990000|2024-10-21 00:36:30|109306.3|109256.3|109306.6|109256.6|109306.6|109256.6|109306.3|109256.3|3
1729471000000|2024-10-21 00:36:40|109306.5|109256.5|109305.1|109255.1|109306.8|109256.8|109304.2|109254.2|10
1729471010000|2024-10-21 00:36:50|109305|109255|109303.5|109253.5|109306.7|109256.7|109300.6|109250.6|33
1729471020000|2024-10-21 00:37:00|109303.1|109253.1|109303.1|109253.1|109305.2|109255.2|109298.7|109248.7|21
1729471030000|2024-10-21 00:37:10|109302|109252|109302.9|109252.9|109303.1|109253.1|109302|109252|10
1729471040000|2024-10-21 00:37:20|109302.5|109252.5|109301.9|109251.9|109302.9|109252.9|109301.2|109251.2|9
1729471050000|2024-10-21 00:37:30|109301.3|109251.3|109300.5|109250.5|109302.2|109252.2|109297.6|109247.6|16
1729471060000|2024-10-21 00:37:40|109300.8|109250.8|109299.8|109249.8|109300.9|109250.9|109295.9|109245.9|11
1729471070000|2024-10-21 00:37:50|109299.4|109249.4|109299.5|109249.5|109301.9|109251.9|109298.2|109248.2|17
1729471080000|2024-10-21 00:38:00|109301.5|109251.5|109302.6|109252.6|109302.6|109252.6|109297.8|109247.8|23
1729471090000|2024-10-21 00:38:10|109302.4|109252.4|109300.3|109250.3|109302.8|109252.8|109296.9|109246.9|19
1729471100000|2024-10-21 00:38:20|109299.6|109249.6|109299.8|109249.8|109299.8|109249.8|109298.9|109248.9|8
1729471110000|2024-10-21 00:38:30|109300|109250|109302.5|109252.5|109302.5|109252.5|109297|109247|13
1729471120000|2024-10-21 00:38:40|109299|109249|109303.1|109253.1|109304|109254|109299|109249|23
1729471130000|2024-10-21 00:38:50|109302.9|109252.9|109303.9|109253.9|109304|109254|109301.3|109251.3|16
1729471140000|2024-10-21 00:39:00|109304.1|109254.1|109303.8|109253.8|109306.2|109256.2|109302.3|109252.3|34
1729471150000|2024-10-21 00:39:10|109305.8|109255.8|109305.6|109255.6|109307.9|109257.9|109301.8|109251.8|23
1729471160000|2024-10-21 00:39:20|109305.4|109255.4|109306.6|109256.6|109306.6|109256.6|109303.7|109253.7|11
1729471170000|2024-10-21 00:39:30|109307.8|109257.8|109308.1|109258.1|109308.5|109258.5|109304.3|109254.3|20
1729471180000|2024-10-21 00:39:40|109308.2|109258.2|109305.8|109255.8|109311|109261|109305.3|109255.3|17
1729471190000|2024-10-21 00:39:50|109303.2|109253.2|109305.3|109255.3|109309.8|109259.8|109303.1|109253.1|10
1729471200000|2024-10-21 00:40:00|109305.6|109255.6|109304.9|109254.9|109306.2|109256.2|109302.9|109252.9|9
1729471210000|2024-10-21 00:40:10|109304.6|109254.6|109306.8|109256.8|109307.7|109257.7|109301.5|109251.5|28
1729471220000|2024-10-21 00:40:20|109306.9|109256.9|109304.1|109254.1|109310.6|109260.6|109304.1|109254.1|32
1729471230000|2024-10-21 00:40:30|109305.4|109255.4|109307.3|109257.3|109307.6|109257.6|109300.9|109250.9|40
1729471240000|2024-10-21 00:40:40|109307.1|109257.1|109307.6|109257.6|109307.6|109257.6|109307.1|109257.1|2
1729471250000|2024-10-21 00:40:50|109307.5|109257.5|109306.1|109256.1|109307.9|109257.9|109303.2|109253.2|22
1729471260000|2024-10-21 00:41:00|109305.9|109255.9|109305.6|109255.6|109305.9|109255.9|109304.1|109254.1|11
1729471270000|2024-10-21 00:41:10|109308.8|109258.8|109306.6|109256.6|109308.8|109258.8|109306.6|109256.6|5
1729471280000|2024-10-21 00:41:20|109306.7|109256.7|109306.5|109256.5|109306.7|109256.7|109306.5|109256.5|3
1729471290000|2024-10-21 00:41:30|109306.4|109256.4|109304|109254|109306.5|109256.5|109304|109254|6
1729471300000|2024-10-21 00:41:40|109305.6|109255.6|109306|109256|109309.1|109259.1|109303.1|109253.1|23
1729471310000|2024-10-21 00:41:50|109306.1|109256.1|109306.1|109256.1|109306.1|109256.1|109306.1|109256.1|1
1729471320000|2024-10-21 00:42:00|109306.8|109256.8|109305.9|109255.9|109308.7|109258.7|109303|109253|24
1729471330000|2024-10-21 00:42:10|109306|109256|109305|109255|109306|109256|109299.7|109249.7|27
1729471340000|2024-10-21 00:42:20|109304.9|109254.9|109307.8|109257.8|109308.5|109258.5|109303.3|109253.3|56
1729471350000|2024-10-21 00:42:30|109307.9|109257.9|109305.2|109255.2|109307.9|109257.9|109304.7|109254.7|9
1729471360000|2024-10-21 00:42:40|109306.7|109256.7|109306.2|109256.2|109307.7|109257.7|109304|109254|42
1729471370000|2024-10-21 00:42:50|109306.3|109256.3|109304.6|109254.6|109307.6|109257.6|109301.5|109251.5|30
1729471380000|2024-10-21 00:43:00|109304.5|109254.5|109302.6|109252.6|109304.5|109254.5|109302.1|109252.1|15
1729471390000|2024-10-21 00:43:10|109303.2|109253.2|109303|109253|109305.6|109255.6|109300.1|109250.1|22
1729471400000|2024-10-21 00:43:20|109301.6|109251.6|109303.9|109253.9|109305.5|109255.5|109299.5|109249.5|56
1729471410000|2024-10-21 00:43:30|109304.1|109254.1|109303.1|109253.1|109304.5|109254.5|109300.6|109250.6|13
1729471420000|2024-10-21 00:43:40|109304.1|109254.1|109305.7|109255.7|109306.3|109256.3|109301.3|109251.3|31
1729471430000|2024-10-21 00:43:50|109305.3|109255.3|109305.3|109255.3|109305.3|109255.3|109305.3|109255.3|1
1729471440000|2024-10-21 00:44:00|109305.4|109255.4|109304.9|109254.9|109305.4|109255.4|109301.4|109251.4|24
1729471450000|2024-10-21 00:44:10|109304.7|109254.7|109305.2|109255.2|109306.7|109256.7|109304.7|109254.7|14
1729471460000|2024-10-21 00:44:20|109305.7|109255.7|109305.6|109255.6|109307.6|109257.6|109303.5|109253.5|24
1729471470000|2024-10-21 00:44:30|109305.7|109255.7|109304.1|109254.1|109305.7|109255.7|109302|109252|9
1729471480000|2024-10-21 00:44:40|109305.5|109255.5|109305.5|109255.5|109306.7|109256.7|109305.5|109255.5|9
1729471490000|2024-10-21 00:44:50|109305.6|109255.6|109304.8|109254.8|109305.9|109255.9|109304.8|109254.8|4
1729471500000|2024-10-21 00:45:00|109305.4|109255.4|109303.3|109253.3|109306.1|109256.1|109301.6|109251.6|24
1729471510000|2024-10-21 00:45:10|109303.5|109253.5|109303.4|109253.4|109304.6|109254.6|109303.4|109253.4|7
1729471520000|2024-10-21 00:45:20|109303.8|109253.8|109303.7|109253.7|109306.8|109256.8|109303.6|109253.6|14
1729471530000|2024-10-21 00:45:30|109305.1|109255.1|109305.3|109255.3|109305.5|109255.5|109302.5|109252.5|16
1729471540000|2024-10-21 00:45:40|109303.1|109253.1|109305.7|109255.7|109306|109256|109302.1|109252.1|11
1729471550000|2024-10-21 00:45:50|109305.8|109255.8|109305.4|109255.4|109305.8|109255.8|109305.4|109255.4|5
1729471560000|2024-10-21 00:46:00|109304|109254|109303.7|109253.7|109304.1|109254.1|109299.1|109249.1|16
1729471570000|2024-10-21 00:46:10|109304|109254|109302.6|109252.6|109304|109254|109301.9|109251.9|8
1729471580000|2024-10-21 00:46:20|109302.5|109252.5|109303|109253|109304.3|109254.3|109301.2|109251.2|14
1729471590000|2024-10-21 00:46:30|109302.4|109252.4|109302.6|109252.6|109302.6|109252.6|109302.3|109252.3|3
1729471600000|2024-10-21 00:46:40|109303.9|109253.9|109302.2|109252.2|109305.5|109255.5|109301.2|109251.2|38
1729471610000|2024-10-21 00:46:50|109302.8|109252.8|109302.6|109252.6|109304.3|109254.3|109299.3|109249.3|23
1729471620000|2024-10-21 00:47:00|109304.7|109254.7|109302.4|109252.4|109305|109255|109300.7|109250.7|21
1729471630000|2024-10-21 00:47:10|109302.1|109252.1|109300.7|109250.7|109303.2|109253.2|109300.7|109250.7|9
1729471640000|2024-10-21 00:47:20|109300.8|109250.8|109303.3|109253.3|109303.4|109253.4|109300.2|109250.2|25
1729471650000|2024-10-21 00:47:30|109303.1|109253.1|109300.4|109250.4|109303.5|109253.5|109300.4|109250.4|16
1729471660000|2024-10-21 00:47:40|109300.5|109250.5|109300.1|109250.1|109300.5|109250.5|109300|109250|4
1729471670000|2024-10-21 00:47:50|109300.3|109250.3|109300.3|109250.3|109300.3|109250.3|109300.2|109250.2|3
1729471680000|2024-10-21 00:48:00|109300.1|109250.1|109297.3|109247.3|109300.8|109250.8|109297.3|109247.3|9
1729471690000|2024-10-21 00:48:10|109300.2|109250.2|109297.1|109247.1|109301|109251|109297.1|109247.1|19
1729471700000|2024-10-21 00:48:20|109299.9|109249.9|109299.9|109249.9|109301.2|109251.2|109297.1|109247.1|13
1729471710000|2024-10-21 00:48:30|109300.2|109250.2|109299.4|109249.4|109301.8|109251.8|109297.8|109247.8|15
1729471720000|2024-10-21 00:48:40|109299.8|109249.8|109299.2|109249.2|109299.8|109249.8|109299|109249|4
1729471730000|2024-10-21 00:48:50|109299.3|109249.3|109300|109250|109303.2|109253.2|109298.2|109248.2|20
1729471740000|2024-10-21 00:49:00|109299.7|109249.7|109302.5|109252.5|109302.5|109252.5|109299.7|109249.7|17
1729471750000|2024-10-21 00:49:10|109302.4|109252.4|109303.2|109253.2|109304.9|109254.9|109301.5|109251.5|38
1729471760000|2024-10-21 00:49:20|109303.9|109253.9|109302.2|109252.2|109303.9|109253.9|109299.7|109249.7|12
1729471770000|2024-10-21 00:49:30|109299.9|109249.9|109302.7|109252.7|109304.5|109254.5|109299.6|109249.6|16
1729471780000|2024-10-21 00:49:40|109302.6|109252.6|109301.8|109251.8|109303.3|109253.3|109301|109251|13
1729471790000|2024-10-21 00:49:50|109301.9|109251.9|109301.6|109251.6|109302.2|109252.2|109300.9|109250.9|7
1729471800000|2024-10-21 00:50:00|109301|109251|109297.8|109247.8|109302.9|109252.9|109297.8|109247.8|21
1729471810000|2024-10-21 00:50:10|109299.4|109249.4|109299.1|109249.1|109299.6|109249.6|109299.1|109249.1|3
1729471820000|2024-10-21 00:50:20|109299.2|109249.2|109299.4|109249.4|109299.4|109249.4|109299.2|109249.2|4
1729471830000|2024-10-21 00:50:30|109299.6|109249.6|109301.6|109251.6|109302.4|109252.4|109298.8|109248.8|27
1729471840000|2024-10-21 00:50:40|109300.9|109250.9|109300|109250|109301.2|109251.2|109296.4|109246.4|23
1729471850000|2024-10-21 00:50:50|109299.3|109249.3|109297.5|109247.5|109300|109250|109296.1|109246.1|18
1729471860000|2024-10-21 00:51:00|109299.4|109249.4|109301.9|109251.9|109301.9|109251.9|109298.1|109248.1|16
1729471870000|2024-10-21 00:51:10|109302|109252|109302.3|109252.3|109303|109253|109298.5|109248.5|18
1729471880000|2024-10-21 00:51:20|109302.1|109252.1|109300.8|109250.8|109302.1|109252.1|109299.7|109249.7|13
1729471890000|2024-10-21 00:51:30|109300.7|109250.7|109300.6|109250.6|109300.7|109250.7|109300.6|109250.6|2
1729471900000|2024-10-21 00:51:40|109300.7|109250.7|109300.7|109250.7|109300.7|109250.7|109300.4|109250.4|8
1729471910000|2024-10-21 00:51:50|109301|109251|109301.1|109251.1|109301.1|109251.1|109300.8|109250.8|5
1729471920000|2024-10-21 00:52:00|109301.3|109251.3|109301.5|109251.5|109301.5|109251.5|109301.2|109251.2|3
1729471930000|2024-10-21 00:52:10|109301.2|109251.2|109301.3|109251.3|109301.3|109251.3|109301.2|109251.2|2
1729471940000|2024-10-21 00:52:20|109299.9|109249.9|109301.8|109251.8|109303.5|109253.5|109298.7|109248.7|14
1729471950000|2024-10-21 00:52:30|109301.6|109251.6|109301.9|109251.9|109306.5|109256.5|109299.9|109249.9|20
1729471960000|2024-10-21 00:52:40|109301.7|109251.7|109306.4|109256.4|109307.8|109257.8|109300.9|109250.9|36
1729471970000|2024-10-21 00:52:50|109305.8|109255.8|109303.5|109253.5|109306|109256|109299.5|109249.5|21
1729471980000|2024-10-21 00:53:00|109303.4|109253.4|109303.2|109253.2|109303.4|109253.4|109303.1|109253.1|4
1729471990000|2024-10-21 00:53:10|109303.3|109253.3|109303.4|109253.4|109303.6|109253.6|109303.3|109253.3|5
1729472000000|2024-10-21 00:53:20|109303.7|109253.7|109302.1|109252.1|109303.7|109253.7|109300.8|109250.8|26
1729472010000|2024-10-21 00:53:30|109301.5|109251.5|109300.5|109250.5|109302.8|109252.8|109299.9|109249.9|14
1729472020000|2024-10-21 00:53:40|109301|109251|109301.8|109251.8|109304.8|109254.8|109299.6|109249.6|20
1729472030000|2024-10-21 00:53:50|109300.7|109250.7|109302.3|109252.3|109303|109253|109300.7|109250.7|12
1729472040000|2024-10-21 00:54:00|109302.5|109252.5|109301.9|109251.9|109302.5|109252.5|109301.9|109251.9|4
1729472050000|2024-10-21 00:54:10|109300.5|109250.5|109302.7|109252.7|109305.5|109255.5|109298.2|109248.2|15
1729472060000|2024-10-21 00:54:20|109301.3|109251.3|109300.7|109250.7|109302.7|109252.7|109300.6|109250.6|14
1729472070000|2024-10-21 00:54:30|109302.3|109252.3|109302.6|109252.6|109304.2|109254.2|109300.5|109250.5|15
1729472080000|2024-10-21 00:54:40|109304|109254|109301.6|109251.6|109304|109254|109301.6|109251.6|9
1729472090000|2024-10-21 00:54:50|109300.2|109250.2|109299.7|109249.7|109302.2|109252.2|109298.6|109248.6|10
1729472100000|2024-10-21 00:55:00|109300.5|109250.5|109300.9|109250.9|109303.2|109253.2|109300.1|109250.1|28
1729472110000|2024-10-21 00:55:10|109301.2|109251.2|109300.9|109250.9|109301.7|109251.7|109297.7|109247.7|23
1729472120000|2024-10-21 00:55:20|109300.7|109250.7|109302.6|109252.6|109303.7|109253.7|109300.4|109250.4|10
1729472130000|2024-10-21 00:55:30|109302.4|109252.4|109301.5|109251.5|109302.4|109252.4|109298.9|109248.9|25
1729472140000|2024-10-21 00:55:40|109301.4|109251.4|109302.6|109252.6|109304.4|109254.4|109300.9|109250.9|21
1729472150000|2024-10-21 00:55:50|109302.4|109252.4|109303.3|109253.3|109303.4|109253.4|109302.4|109252.4|9
1729472160000|2024-10-21 00:56:00|109303.1|109253.1|109301.8|109251.8|109304.8|109254.8|109300.1|109250.1|15
1729472170000|2024-10-21 00:56:10|109302.1|109252.1|109301.4|109251.4|109302.1|109252.1|109301.4|109251.4|4
1729472180000|2024-10-21 00:56:20|109301.5|109251.5|109302.8|109252.8|109305.9|109255.9|109301.5|109251.5|16
1729472190000|2024-10-21 00:56:30|109301.3|109251.3|109302.6|109252.6|109304.5|109254.5|109301.3|109251.3|8
1729472200000|2024-10-21 00:56:40|109302.9|109252.9|109299.3|109249.3|109302.9|109252.9|109299.3|109249.3|10
1729472210000|2024-10-21 00:56:50|109299.2|109249.2|109298.1|109248.1|109300.8|109250.8|109297.4|109247.4|8
1729472220000|2024-10-21 00:57:00|109298.5|109248.5|109303.2|109253.2|109303.4|109253.4|109297.5|109247.5|15
1729472230000|2024-10-21 00:57:10|109303|109253|109301.2|109251.2|109303.1|109253.1|109301.1|109251.1|10
1729472240000|2024-10-21 00:57:20|109301.4|109251.4|109301.1|109251.1|109302.4|109252.4|109300.5|109250.5|12
1729472250000|2024-10-21 00:57:30|109301.4|109251.4|109302.2|109252.2|109303.8|109253.8|109300.4|109250.4|12
1729472260000|2024-10-21 00:57:40|109302.4|109252.4|109299.1|109249.1|109302.7|109252.7|109298.9|109248.9|16
1729472270000|2024-10-21 00:57:50|109299.6|109249.6|109302.4|109252.4|109302.4|109252.4|109299.5|109249.5|9
1729472280000|2024-10-21 00:58:00|109302|109252|109302|109252|109303.3|109253.3|109299.7|109249.7|12
1729472290000|2024-10-21 00:58:10|109301.9|109251.9|109302|109252|109302.1|109252.1|109301.8|109251.8|5
1729472300000|2024-10-21 00:58:20|109302.1|109252.1|109303.4|109253.4|109303.8|109253.8|109302.1|109252.1|8
1729472310000|2024-10-21 00:58:30|109303.5|109253.5|109304.2|109254.2|109305.8|109255.8|109301.3|109251.3|21
1729472320000|2024-10-21 00:58:40|109304.7|109254.7|109300.6|109250.6|109306.4|109256.4|109299.3|109249.3|17
1729472330000|2024-10-21 00:58:50|109300.7|109250.7|109300.7|109250.7|109300.7|109250.7|109300.7|109250.7|1
1729472340000|2024-10-21 00:59:00|109302.8|109252.8|109302.4|109252.4|109304.1|109254.1|109299.7|109249.7|9
1729472350000|2024-10-21 00:59:10|109302.3|109252.3|109302.3|109252.3|109303.1|109253.1|109300.4|109250.4|11
1729472360000|2024-10-21 00:59:20|109302.5|109252.5|109299.3|109249.3|109302.5|109252.5|109298.9|109248.9|15
1729472370000|2024-10-21 00:59:30|109298.9|109248.9|109299.9|109249.9|109301.3|109251.3|109298.9|109248.9|9
1729472380000|2024-10-21 00:59:40|109299.8|109249.8|109299.5|109249.5|109300.9|109250.9|109297.2|109247.2|38
1729472390000|2024-10-21 00:59:50|109299.3|109249.3|109302.8|109252.8|109305.1|109255.1|109299.3|109249.3|37
1729472400000|2024-10-21 01:00:00|109302.5|109252.5|109305|109255|109307.3|109257.3|109302.1|109252.1|33
1729472410000|2024-10-21 01:00:10|109306.4|109256.4|109302.9|109252.9|109306.5|109256.5|109301.5|109251.5|7
1729472420000|2024-10-21 01:00:20|109303.1|109253.1|109306|109256|109306.8|109256.8|109302.2|109252.2|39
1729472430000|2024-10-21 01:00:30|109305.8|109255.8|109306.3|109256.3|109306.3|109256.3|109305.8|109255.8|4
1729472440000|2024-10-21 01:00:40|109304|109254|109304.8|109254.8|109306.8|109256.8|109303.1|109253.1|15
1729472450000|2024-10-21 01:00:50|109306.2|109256.2|109305.5|109255.5|109306.4|109256.4|109305.5|109255.5|4
1729472460000|2024-10-21 01:01:00|109305.6|109255.6|109304.7|109254.7|109306.4|109256.4|109302.9|109252.9|23
1729472470000|2024-10-21 01:01:10|109304.3|109254.3|109302|109252|109304.4|109254.4|109302|109252|11
1729472480000|2024-10-21 01:01:20|109302.1|109252.1|109300.3|109250.3|109302.5|109252.5|109298.1|109248.1|12
1729472490000|2024-10-21 01:01:30|109299.6|109249.6|109298|109248|109302|109252|109295.5|109245.5|29
1729472500000|2024-10-21 01:01:40|109300.1|109250.1|109298|109248|109301.6|109251.6|109294.8|109244.8|23
1729472510000|2024-10-21 01:01:50|109297.8|109247.8|109293.5|109243.5|109297.8|109247.8|109292.5|109242.5|25
1729472520000|2024-10-21 01:02:00|109294.6|109244.6|109293.9|109243.9|109296.1|109246.1|109293.1|109243.1|20
1729472530000|2024-10-21 01:02:10|109293.1|109243.1|109294.6|109244.6|109294.9|109244.9|109293.1|109243.1|6
1729472540000|2024-10-21 01:02:20|109294.8|109244.8|109294.9|109244.9|109295|109245|109294.5|109244.5|5
1729472550000|2024-10-21 01:02:30|109294.6|109244.6|109294.2|109244.2|109294.6|109244.6|109293.1|109243.1|8
1729472560000|2024-10-21 01:02:40|109294.7|109244.7|109294.6|109244.6|109296.6|109246.6|109293.5|109243.5|17
1729472570000|2024-10-21 01:02:50|109294.8|109244.8|109294.1|109244.1|109296.3|109246.3|109293.9|109243.9|10
1729472580000|2024-10-21 01:03:00|109293.9|109243.9|109293.7|109243.7|109294|109244|109293.7|109243.7|4
1729472590000|2024-10-21 01:03:10|109294.4|109244.4|109297.7|109247.7|109297.7|109247.7|109294|109244|12
1729472600000|2024-10-21 01:03:20|109297.8|109247.8|109295.8|109245.8|109298.6|109248.6|109295.3|109245.3|9
1729472610000|2024-10-21 01:03:30|109295.1|109245.1|109294.8|109244.8|109296|109246|109292|109242|20
1729472620000|2024-10-21 01:03:40|109295.1|109245.1|109292.8|109242.8|109295.1|109245.1|109292.4|109242.4|12
1729472630000|2024-10-21 01:03:50|109295.4|109245.4|109294.9|109244.9|109295.4|109245.4|109291|109241|15
1729472640000|2024-10-21 01:04:00|109295.5|109245.5|109296.6|109246.6|109297.2|109247.2|109294.2|109244.2|9
1729472650000|2024-10-21 01:04:10|109296.8|109246.8|109297.1|109247.1|109298.9|109248.9|109295|109245|17
1729472660000|2024-10-21 01:04:20|109297|109247|109298.6|109248.6|109298.9|109248.9|109295|109245|10
1729472670000|2024-10-21 01:04:30|109297.1|109247.1|109296.7|109246.7|109298.3|109248.3|109295.2|109245.2|31
1729472680000|2024-10-21 01:04:40|109296|109246|109295.3|109245.3|109297|109247|109293.5|109243.5|31
1729472690000|2024-10-21 01:04:50|109295.9|109245.9|109291.7|109241.7|109295.9|109245.9|109291|109241|26
1729472700000|2024-10-21 01:05:00|109291.3|109241.3|109294|109244|109295.1|109245.1|109291.3|109241.3|6
1729472710000|2024-10-21 01:05:10|109293.6|109243.6|109292.1|109242.1|109294.3|109244.3|109291.4|109241.4|8
1729472720000|2024-10-21 01:05:20|109293.2|109243.2|109290|109240|109293.8|109243.8|109288.7|109238.7|16
1729472730000|2024-10-21 01:05:30|109289.4|109239.4|109291.1|109241.1|109291.2|109241.2|109288.6|109238.6|18
1729472740000|2024-10-21 01:05:40|109291.7|109241.7|109290.8|109240.8|109291.7|109241.7|109290.8|109240.8|2
1729472750000|2024-10-21 01:05:50|109290.7|109240.7|109291.6|109241.6|109291.6|109241.6|109290.7|109240.7|3
1729472760000|2024-10-21 01:06:00|109291.5|109241.5|109293.4|109243.4|109293.4|109243.4|109289.1|109239.1|10
1729472770000|2024-10-21 01:06:10|109292.1|109242.1|109290.9|109240.9|109292.1|109242.1|109290.8|109240.8|7
1729472780000|2024-10-21 01:06:20|109291.1|109241.1|109291.6|109241.6|109292.6|109242.6|109290.8|109240.8|9
1729472790000|2024-10-21 01:06:30|109292|109242|109291.6|109241.6|109292.1|109242.1|109291.6|109241.6|4
1729472800000|2024-10-21 01:06:40|109291.9|109241.9|109292.7|109242.7|109292.8|109242.8|109290.9|109240.9|9
1729472810000|2024-10-21 01:06:50|109293.5|109243.5|109293.8|109243.8|109293.8|109243.8|109291.8|109241.8|7
1729472820000|2024-10-21 01:07:00|109293.7|109243.7|109294.4|109244.4|109294.5|109244.5|109291.3|109241.3|9
1729472830000|2024-10-21 01:07:10|109294.7|109244.7|109295.2|109245.2|109295.4|109245.4|109293.2|109243.2|9
1729472840000|2024-10-21 01:07:20|109295.3|109245.3|109295.8|109245.8|109297.7|109247.7|109295.2|109245.2|9
1729472850000|2024-10-21 01:07:30|109296.2|109246.2|109295.8|109245.8|109299|109249|109294.3|109244.3|27
1729472860000|2024-10-21 01:07:40|109295.9|109245.9|109297.6|109247.6|109297.6|109247.6|109295.7|109245.7|8
1729472870000|2024-10-21 01:07:50|109298.1|109248.1|109296.3|109246.3|109298.7|109248.7|109296|109246|15
1729472880000|2024-10-21 01:08:00|109296.2|109246.2|109295.8|109245.8|109297.4|109247.4|109294.7|109244.7|15
1729472890000|2024-10-21 01:08:10|109294.8|109244.8|109294.1|109244.1|109295.6|109245.6|109293.5|109243.5|6
1729472900000|2024-10-21 01:08:20|109293.8|109243.8|109294.4|109244.4|109295.5|109245.5|109293.2|109243.2|11
1729472910000|2024-10-21 01:08:30|109294.2|109244.2|109295.2|109245.2|109295.2|109245.2|109294.2|109244.2|5
1729472920000|2024-10-21 01:08:40|109294.8|109244.8|109298.4|109248.4|109298.4|109248.4|109293.9|109243.9|12
1729472930000|2024-10-21 01:08:50|109299.1|109249.1|109296.3|109246.3|109300|109250|109294.9|109244.9|14
1729472940000|2024-10-21 01:09:00|109296.9|109246.9|109296.6|109246.6|109300|109250|109296.6|109246.6|7
1729472950000|2024-10-21 01:09:10|109296.9|109246.9|109296.3|109246.3|109297.7|109247.7|109296|109246|11
1729472960000|2024-10-21 01:09:20|109296|109246|109294.8|109244.8|109296|109246|109293.2|109243.2|17
1729472970000|2024-10-21 01:09:30|109295.6|109245.6|109294.3|109244.3|109296.4|109246.4|109294.3|109244.3|10
1729472980000|2024-10-21 01:09:40|109294.4|109244.4|109293.7|109243.7|109294.7|109244.7|109292|109242|10
1729472990000|2024-10-21 01:09:50|109294|109244|109297.2|109247.2|109298.2|109248.2|109293.4|109243.4|17
1729473000000|2024-10-21 01:10:00|109297.7|109247.7|109295.2|109245.2|109298.5|109248.5|109295.1|109245.1|8
1729473010000|2024-10-21 01:10:10|109295.3|109245.3|109296.2|109246.2|109297.7|109247.7|109292.8|109242.8|19
1729473020000|2024-10-21 01:10:20|109297.5|109247.5|109296|109246|109297.8|109247.8|109296|109246|6
1729473030000|2024-10-21 01:10:30|109296.3|109246.3|109297.4|109247.4|109297.4|109247.4|109296|109246|5
1729473040000|2024-10-21 01:10:40|109297.6|109247.6|109298.2|109248.2|109300|109250|109297.4|109247.4|13
1729473050000|2024-10-21 01:10:50|109298.3|109248.3|109296.8|109246.8|109301.3|109251.3|109293.7|109243.7|37
1729473060000|2024-10-21 01:11:00|109297|109247|109296.6|109246.6|109297.5|109247.5|109296|109246|7
1729473070000|2024-10-21 01:11:10|109296.4|109246.4|109293.9|109243.9|109296.4|109246.4|109291.2|109241.2|11
1729473080000|2024-10-21 01:11:20|109294|109244|109293.4|109243.4|109295.2|109245.2|109293.1|109243.1|9
1729473090000|2024-10-21 01:11:30|109293.5|109243.5|109297.1|109247.1|109298.7|109248.7|109293.5|109243.5|12
1729473100000|2024-10-21 01:11:40|109296.9|109246.9|109297.5|109247.5|109299.7|109249.7|109292.7|109242.7|10
1729473110000|2024-10-21 01:11:50|109298.3|109248.3|109299|109249|109301.3|109251.3|109298.2|109248.2|14
1729473120000|2024-10-21 01:12:00|109298.7|109248.7|109300.2|109250.2|109302.6|109252.6|109296.1|109246.1|32
1729473130000|2024-10-21 01:12:10|109297.3|109247.3|109301.2|109251.2|109301.5|109251.5|109297.3|109247.3|13
1729473140000|2024-10-21 01:12:20|109298.9|109248.9|109300.9|109250.9|109301.7|109251.7|109298.9|109248.9|10
1729473150000|2024-10-21 01:12:30|109300.6|109250.6|109299.9|109249.9|109302.1|109252.1|109292.3|109242.3|24
1729473160000|2024-10-21 01:12:40|109299|109249|109301.7|109251.7|109302.1|109252.1|109299|109249|9
1729473170000|2024-10-21 01:12:50|109301.5|109251.5|109302|109252|109302.1|109252.1|109301.5|109251.5|4
1729473180000|2024-10-21 01:13:00|109301.7|109251.7|109299.5|109249.5|109301.8|109251.8|109299.5|109249.5|7
1729473190000|2024-10-21 01:13:10|109300.7|109250.7|109299.4|109249.4|109300.7|109250.7|109298|109248|12
1729473200000|2024-10-21 01:13:20|109300.2|109250.2|109299.9|109249.9|109301|109251|109299.6|109249.6|13
1729473210000|2024-10-21 01:13:30|109300.6|109250.6|109326.6|109276.6|109335.8|109285.8|109299.1|109249.1|53
1729473220000|2024-10-21 01:13:40|109326.3|109276.3|109327.8|109277.8|109327.8|109277.8|109326|109276|11
1729473230000|2024-10-21 01:13:50|109327.9|109277.9|109328|109278|109328|109278|109327.7|109277.7|4
1729473240000|2024-10-21 01:14:00|109327.6|109277.6|109334.7|109284.7|109334.7|109284.7|109325.3|109275.3|15
1729473250000|2024-10-21 01:14:10|109334.6|109284.6|109338.7|109288.7|109341.7|109291.7|109334.6|109284.6|23
1729473260000|2024-10-21 01:14:20|109339.4|109289.4|109339.7|109289.7|109339.8|109289.8|109338|109288|10
1729473270000|2024-10-21 01:14:30|109339.4|109289.4|109331.5|109281.5|109340|109290|109331.5|109281.5|17
1729473280000|2024-10-21 01:14:40|109331.4|109281.4|109332.8|109282.8|109332.9|109282.9|109331.4|109281.4|14
1729473290000|2024-10-21 01:14:50|109330.3|109280.3|109332.5|109282.5|109332.5|109282.5|109330.3|109280.3|7
1729473300000|2024-10-21 01:15:00|109331|109281|109332.9|109282.9|109332.9|109282.9|109330|109280|11
1729473310000|2024-10-21 01:15:10|109333|109283|109332.8|109282.8|109336.3|109286.3|109332|109282|11
1729473320000|2024-10-21 01:15:20|109332.2|109282.2|109332.7|109282.7|109332.9|109282.9|109332|109282|5
1729473330000|2024-10-21 01:15:30|109334.1|109284.1|109333.2|109283.2|109335.9|109285.9|109333.2|109283.2|11
1729473340000|2024-10-21 01:15:40|109333.3|109283.3|109333.3|109283.3|109336.7|109286.7|109332.3|109282.3|12
1729473350000|2024-10-21 01:15:50|109333.4|109283.4|109335.6|109285.6|109335.6|109285.6|109333.3|109283.3|5
1729473360000|2024-10-21 01:16:00|109337.5|109287.5|109335.7|109285.7|109337.5|109287.5|109332.8|109282.8|17
1729473370000|2024-10-21 01:16:10|109336.7|109286.7|109335.2|109285.2|109339.8|109289.8|109335|109285|25
1729473380000|2024-10-21 01:16:20|109336.7|109286.7|109337.8|109287.8|109339.4|109289.4|109335.9|109285.9|22
1729473390000|2024-10-21 01:16:30|109338.9|109288.9|109341.1|109291.1|109342.1|109292.1|109338.9|109288.9|19
1729473400000|2024-10-21 01:16:40|109341.2|109291.2|109342.5|109292.5|109342.5|109292.5|109340.9|109290.9|6
1729473410000|2024-10-21 01:16:50|109343|109293|109340.5|109290.5|109343.1|109293.1|109339.6|109289.6|23
1729473420000|2024-10-21 01:17:00|109341.5|109291.5|109341.8|109291.8|109342.4|109292.4|109341|109291|9
1729473430000|2024-10-21 01:17:10|109341.7|109291.7|109341.8|109291.8|109342.3|109292.3|109340.6|109290.6|16
1729473440000|2024-10-21 01:17:20|109341.7|109291.7|109338|109288|109343.9|109293.9|109337.8|109287.8|14
1729473450000|2024-10-21 01:17:30|109337.9|109287.9|109337.2|109287.2|109341.8|109291.8|109337.2|109287.2|13
1729473460000|2024-10-21 01:17:40|109338.3|109288.3|109336.2|109286.2|109339.9|109289.9|109336.2|109286.2|14
1729473470000|2024-10-21 01:17:50|109336.5|109286.5|109339.3|109289.3|109339.3|109289.3|109336.1|109286.1|7
1729473480000|2024-10-21 01:18:00|109339.4|109289.4|109338.7|109288.7|109340.3|109290.3|109338.7|109288.7|9
1729473490000|2024-10-21 01:18:10|109338.5|109288.5|109338|109288|109338.5|109288.5|109338|109288|3
1729473500000|2024-10-21 01:18:20|109337.9|109287.9|109336.2|109286.2|109339.4|109289.4|109334|109284|18
1729473510000|2024-10-21 01:18:30|109334.8|109284.8|109339|109289|109342.2|109292.2|109334.6|109284.6|20
1729473520000|2024-10-21 01:18:40|109340.4|109290.4|109340|109290|109341.9|109291.9|109338.9|109288.9|8
1729473540000|2024-10-21 01:19:00|109340.3|109290.3|109341.8|109291.8|109343|109293|109339.7|109289.7|10
1729473550000|2024-10-21 01:19:10|109342.9|109292.9|109342.7|109292.7|109342.9|109292.9|109342.7|109292.7|2
1729473560000|2024-10-21 01:19:20|109342.6|109292.6|109336.8|109286.8|109342.6|109292.6|109336.8|109286.8|10
1729473570000|2024-10-21 01:19:30|109336.6|109286.6|109336.8|109286.8|109336.8|109286.8|109335.3|109285.3|8
1729473580000|2024-10-21 01:19:40|109336.9|109286.9|109340|109290|109340.3|109290.3|109336.8|109286.8|10
1729473590000|2024-10-21 01:19:50|109339.9|109289.9|109339.1|109289.1|109341.4|109291.4|109339.1|109289.1|6
1729473600000|2024-10-21 01:20:00|109339.2|109289.2|109335.1|109285.1|109339.2|109289.2|109334.2|109284.2|15
1729473610000|2024-10-21 01:20:10|109335.2|109285.2|109333.8|109283.8|109336.5|109286.5|109333.8|109283.8|6
1729473620000|2024-10-21 01:20:20|109333.9|109283.9|109330.1|109280.1|109334.1|109284.1|109330|109280|13
1729473630000|2024-10-21 01:20:30|109329.9|109279.9|109330.2|109280.2|109330.2|109280.2|109328.1|109278.1|10
1729473640000|2024-10-21 01:20:40|109329|109279|109334.3|109284.3|109335.8|109285.8|109329|109279|18
1729473650000|2024-10-21 01:20:50|109331.5|109281.5|109335.9|109285.9|109338.9|109288.9|109331.3|109281.3|31
1729473660000|2024-10-21 01:21:00|109335.8|109285.8|109333.6|109283.6|109336.6|109286.6|109333.6|109283.6|14
1729473670000|2024-10-21 01:21:10|109333.2|109283.2|109334.7|109284.7|109334.7|109284.7|109332.7|109282.7|11
1729473680000|2024-10-21 01:21:20|109335.6|109285.6|109336|109286|109338|109288|109335.5|109285.5|8
1729473690000|2024-10-21 01:21:30|109336.2|109286.2|109335.4|109285.4|109336.2|109286.2|109335.4|109285.4|3
1729473700000|2024-10-21 01:21:40|109335.2|109285.2|109334.8|109284.8|109335.2|109285.2|109334.7|109284.7|4
1729473710000|2024-10-21 01:21:50|109333.3|109283.3|109327.3|109277.3|109333.3|109283.3|109325.7|109275.7|23
1729473720000|2024-10-21 01:22:00|109326|109276|109323.1|109273.1|109327.3|109277.3|109320.3|109270.3|15
1729473730000|2024-10-21 01:22:10|109322|109272|109319.2|109269.2|109322|109272|109318.4|109268.4|14
1729473740000|2024-10-21 01:22:20|109319.1|109269.1|109320.5|109270.5|109320.6|109270.6|109318.3|109268.3|12
1729473750000|2024-10-21 01:22:30|109320.1|109270.1|109319.5|109269.5|109320.6|109270.6|109318.7|109268.7|7
1729473760000|2024-10-21 01:22:40|109319.4|109269.4|109319.1|109269.1|109319.4|109269.4|109317.9|109267.9|7
1729473770000|2024-10-21 01:22:50|109319.3|109269.3|109320.6|109270.6|109322|109272|109319.3|109269.3|16
1729473780000|2024-10-21 01:23:00|109320.7|109270.7|109319.2|109269.2|109322.8|109272.8|109319.2|109269.2|20
1729473790000|2024-10-21 01:23:10|109320.8|109270.8|109319.4|109269.4|109322.7|109272.7|109319.1|109269.1|10
1729473800000|2024-10-21 01:23:20|109320.3|109270.3|109320.2|109270.2|109322.1|109272.1|109320.2|109270.2|13
1729473810000|2024-10-21 01:23:30|109319.7|109269.7|109320.9|109270.9|109323.3|109273.3|109319.5|109269.5|20
1729473820000|2024-10-21 01:23:40|109322.2|109272.2|109320|109270|109322.2|109272.2|109319.4|109269.4|12
1729473830000|2024-10-21 01:23:50|109319.3|109269.3|109320.2|109270.2|109321.9|109271.9|109318.8|109268.8|16
1729473840000|2024-10-21 01:24:00|109318.8|109268.8|109322.1|109272.1|109323.1|109273.1|109318.8|109268.8|18
1729473850000|2024-10-21 01:24:10|109322.2|109272.2|109320.2|109270.2|109323|109273|109319.4|109269.4|19
1729473860000|2024-10-21 01:24:20|109320.1|109270.1|109320.6|109270.6|109323.6|109273.6|109319.5|109269.5|24
1729473870000|2024-10-21 01:24:30|109320.7|109270.7|109322|109272|109322|109272|109320|109270|10
1729473880000|2024-10-21 01:24:40|109321|109271|109320.5|109270.5|109322.2|109272.2|109320.3|109270.3|13
1729473890000|2024-10-21 01:24:50|109320.2|109270.2|109320|109270|109320.2|109270.2|109319.7|109269.7|4
1729473900000|2024-10-21 01:25:00|109320.2|109270.2|109320.8|109270.8|109321.9|109271.9|109320.2|109270.2|5
1729473910000|2024-10-21 01:25:10|109321|109271|109321.3|109271.3|109321.3|109271.3|109321|109271|4
1729473920000|2024-10-21 01:25:20|109321.5|109271.5|109320.5|109270.5|109323.5|109273.5|109320|109270|12
1729473930000|2024-10-21 01:25:30|109320.7|109270.7|109319.3|109269.3|109320.7|109270.7|109319.3|109269.3|3
1729473940000|2024-10-21 01:25:40|109320.5|109270.5|109323.6|109273.6|109325.3|109275.3|109320.5|109270.5|9
1729473950000|2024-10-21 01:25:50|109324.8|109274.8|109324.9|109274.9|109326.1|109276.1|109323.3|109273.3|13
1729473960000|2024-10-21 01:26:00|109325.3|109275.3|109325.9|109275.9|109327.1|109277.1|109325.3|109275.3|12
1729473970000|2024-10-21 01:26:10|109326|109276|109325.6|109275.6|109326|109276|109325.6|109275.6|4
1729473980000|2024-10-21 01:26:20|109324.2|109274.2|109323.8|109273.8|109325.8|109275.8|109323.8|109273.8|12
1729473990000|2024-10-21 01:26:30|109323.4|109273.4|109321.5|109271.5|109323.4|109273.4|109319.3|109269.3|18
1729474000000|2024-10-21 01:26:40|109320.6|109270.6|109322.4|109272.4|109324.1|109274.1|109320.5|109270.5|18
1729474010000|2024-10-21 01:26:50|109322.3|109272.3|109322.8|109272.8|109324.6|109274.6|109322.3|109272.3|5
1729474020000|2024-10-21 01:27:00|109323|109273|109322.9|109272.9|109323.1|109273.1|109322.7|109272.7|6
1729474030000|2024-10-21 01:27:10|109323.1|109273.1|109322.2|109272.2|109324.1|109274.1|109321.3|109271.3|10
1729474040000|2024-10-21 01:27:20|109321.9|109271.9|109320.7|109270.7|109321.9|109271.9|109320.7|109270.7|4
1729474050000|2024-10-21 01:27:30|109320.3|109270.3|109320.3|109270.3|109320.3|109270.3|109320.3|109270.3|1
1729474060000|2024-10-21 01:27:40|109320.2|109270.2|109320.6|109270.6|109320.6|109270.6|109320.1|109270.1|6
1729474070000|2024-10-21 01:27:50|109320.4|109270.4|109318.5|109268.5|109321.3|109271.3|109316.3|109266.3|23
1729474080000|2024-10-21 01:28:00|109318.6|109268.6|109318.4|109268.4|109320.1|109270.1|109317.1|109267.1|6
1729474090000|2024-10-21 01:28:10|109317.9|109267.9|109317.2|109267.2|109318.8|109268.8|109316.1|109266.1|12
1729474100000|2024-10-21 01:28:20|109316.8|109266.8|109319.4|109269.4|109320.3|109270.3|109316.1|109266.1|33
1729474110000|2024-10-21 01:28:30|109318.6|109268.6|109318.3|109268.3|109319.8|109269.8|109317.7|109267.7|10
1729474120000|2024-10-21 01:28:40|109317.6|109267.6|109317.5|109267.5|109319.1|109269.1|109315.9|109265.9|25
1729474130000|2024-10-21 01:28:50|109318|109268|109316.7|109266.7|109318.6|109268.6|109315.1|109265.1|35
1729474140000|2024-10-21 01:29:00|109318.5|109268.5|109320.9|109270.9|109322.5|109272.5|109316|109266|46
1729474150000|2024-10-21 01:29:10|109320.4|109270.4|109319.1|109269.1|109320.4|109270.4|109318.3|109268.3|8
1729474160000|2024-10-21 01:29:20|109320.3|109270.3|109320.8|109270.8|109320.8|109270.8|109319.1|109269.1|7
1729474170000|2024-10-21 01:29:30|109319.6|109269.6|109321.2|109271.2|109321.3|109271.3|109318.7|109268.7|14
1729474180000|2024-10-21 01:29:40|109321.9|109271.9|109320.9|109270.9|109322.9|109272.9|109318.7|109268.7|41
1729474190000|2024-10-21 01:29:50|109320.7|109270.7|109317.8|109267.8|109321.1|109271.1|109317.2|109267.2|17
1729474200000|2024-10-21 01:30:00|109317.5|109267.5|109319.4|109269.4|109319.5|109269.5|109317.5|109267.5|6
1729474210000|2024-10-21 01:30:10|109319.1|109269.1|109316.4|109266.4|109319.4|109269.4|109315|109265|28
1729474220000|2024-10-21 01:30:20|109316.3|109266.3|109319.1|109269.1|109321.3|109271.3|109316.2|109266.2|25
1729474230000|2024-10-21 01:30:30|109319|109269|109322.9|109272.9|109324.1|109274.1|109319|109269|28
1729474240000|2024-10-21 01:30:40|109324|109274|109322.9|109272.9|109324.1|109274.1|109322.9|109272.9|4
1729474250000|2024-10-21 01:30:50|109320.2|109270.2|109321|109271|109321|109271|109319.5|109269.5|6
1729474260000|2024-10-21 01:31:00|109322.4|109272.4|109321.2|109271.2|109327|109277|109320.7|109270.7|23
1729474270000|2024-10-21 01:31:10|109321.7|109271.7|109326.3|109276.3|109329.4|109279.4|109321.1|109271.1|15
1729474280000|2024-10-21 01:31:20|109326.4|109276.4|109329.8|109279.8|109332.4|109282.4|109326.4|109276.4|20
1729474290000|2024-10-21 01:31:30|109329.7|109279.7|109328.8|109278.8|109331.1|109281.1|109327.9|109277.9|25
1729474300000|2024-10-21 01:31:40|109329|109279|109328.7|109278.7|109332.7|109282.7|109327.7|109277.7|33
1729474310000|2024-10-21 01:31:50|109329|109279|109329.7|109279.7|109331.9|109281.9|109327.1|109277.1|24
1729474320000|2024-10-21 01:32:00|109329.9|109279.9|109326.3|109276.3|109332.1|109282.1|109325.9|109275.9|39
1729474330000|2024-10-21 01:32:10|109325.8|109275.8|109327.6|109277.6|109328.2|109278.2|109325.3|109275.3|30
1729474340000|2024-10-21 01:32:20|109327.2|109277.2|109326.3|109276.3|109328|109278|109324.3|109274.3|35
1729474350000|2024-10-21 01:32:30|109326.1|109276.1|109326.8|109276.8|109330.3|109280.3|109325.1|109275.1|20
1729474360000|2024-10-21 01:32:40|109327|109277|109321.9|109271.9|109327|109277|109321.7|109271.7|19
1729474370000|2024-10-21 01:32:50|109322.4|109272.4|109325.7|109275.7|109325.7|109275.7|109322.3|109272.3|11
1729474380000|2024-10-21 01:33:00|109325|109275|109300.1|109250.1|109329|109279|109300.1|109250.1|40
1729474390000|2024-10-21 01:33:10|109298.7|109248.7|109291.8|109241.8|109349.5|109254.7|109287.4|109193.1|36
1729474400000|2024-10-21 01:33:20|109291.1|109241.1|109280.2|109230.2|109291.1|109241.1|109276.6|109226.6|32
1729474410000|2024-10-21 01:33:30|109279.5|109229.5|109277.9|109227.9|109280.8|109230.8|109277.9|109227.9|19
1729474420000|2024-10-21 01:33:40|109281.1|109231.1|109275.5|109225.5|109327|109231.1|109271.7|109194.7|19
1729474430000|2024-10-21 01:33:50|109275.8|109225.8|109275.8|109225.8|109275.8|109225.8|109275.8|109225.8|1
1729474440000|2024-10-21 01:34:00|109275.9|109225.9|109271.5|109221.5|109276.3|109226.3|109267.8|109217.8|16
1729474450000|2024-10-21 01:34:10|109273.5|109223.5|109276.8|109226.8|109316.7|109231.4|109273.5|109188.7|38
1729474460000|2024-10-21 01:34:20|109276|109226|109276|109226|109278.6|109228.6|109275.5|109225.5|16
1729474470000|2024-10-21 01:34:30|109275.8|109225.8|109278.2|109228.2|109281.4|109231.4|109275.8|109225.8|31
1729474480000|2024-10-21 01:34:40|109277.7|109227.7|109282.3|109232.3|109282.3|109232.3|109277|109227|39
1729474490000|2024-10-21 01:34:50|109281.4|109231.4|109281.3|109231.3|109281.4|109231.4|109273.5|109223.5|16
1729474500000|2024-10-21 01:35:00|109284.1|109234.1|109280.3|109230.3|109285.7|109235.7|109279.4|109229.4|22
1729474510000|2024-10-21 01:35:10|109280|109230|109280.3|109230.3|109281.4|109231.4|109280|109230|5
1729474520000|2024-10-21 01:35:20|109281.5|109231.5|109281.8|109231.8|109284.5|109234.5|109281.2|109231.2|12
1729474530000|2024-10-21 01:35:30|109281.1|109231.1|109281.5|109231.5|109282|109232|109281.1|109231.1|8
1729474540000|2024-10-21 01:35:40|109281.3|109231.3|109281.6|109231.6|109281.9|109231.9|109280.8|109230.8|11
1729474550000|2024-10-21 01:35:50|109283.1|109233.1|109247.8|109197.8|109314.1|109233.1|109243.1|109134.5|56
1729474560000|2024-10-21 01:36:00|109245.7|109195.7|109245.1|109195.1|109289|109200.4|109245.1|109157|28
1729474570000|2024-10-21 01:36:10|109245.4|109195.4|109246.3|109196.3|109249.6|109199.6|109241.2|109191.2|36
1729474580000|2024-10-21 01:36:20|109245|109195|109245.9|109195.9|109250.9|109200.9|109244.6|109194.6|24
1729474590000|2024-10-21 01:36:30|109245.7|109195.7|109248.8|109198.8|109293.2|109205.4|109244.3|109157.7|47
1729474600000|2024-10-21 01:36:40|109249.3|109199.3|109249.3|109199.3|109255.1|109205.1|109245.8|109195.8|55
1729474610000|2024-10-21 01:36:50|109249.9|109199.9|109249.1|109199.1|109255.4|109205.4|109241|109191|50
1729474620000|2024-10-21 01:37:00|109249.3|109199.3|109248.2|109198.2|109251.5|109201.5|109244.3|109194.3|34
1729474630000|2024-10-21 01:37:10|109249.2|109199.2|109247.9|109197.9|109256.2|109206.2|109245.4|109195.4|29
1729474640000|2024-10-21 01:37:20|109247.7|109197.7|109251.4|109201.4|109296.2|109207|109244.9|109167.7|54
1729474650000|2024-10-21 01:37:30|109253|109203|109248.9|109198.9|109300.4|109206.1|109248.9|109173.5|53
1729474660000|2024-10-21 01:37:40|109252|109202|109255.3|109205.3|109258.8|109208.8|109248.1|109198.1|66
1729474670000|2024-10-21 01:37:50|109256.4|109206.4|109251|109201|109256.4|109206.4|109248.4|109198.4|70
1729474680000|2024-10-21 01:38:00|109252.8|109202.8|109255.9|109205.9|109265.6|109215.6|109251.8|109201.8|54
1729474690000|2024-10-21 01:38:10|109253|109203|109257|109207|109259.2|109209.2|109253|109203|26
1729474700000|2024-10-21 01:38:20|109255.4|109205.4|109254.9|109204.9|109257.2|109207.2|109252.9|109202.9|27
1729474710000|2024-10-21 01:38:30|109254.2|109204.2|109255.7|109205.7|109261.7|109211.7|109253.2|109203.2|53
1729474720000|2024-10-21 01:38:40|109257.1|109207.1|109257.5|109207.5|109261.8|109211.8|109252|109202|47
1729474730000|2024-10-21 01:38:50|109259.3|109209.3|109257.7|109207.7|109259.3|109209.3|109252.5|109202.5|47
1729474740000|2024-10-21 01:39:00|109258.8|109208.8|109253.9|109203.9|109260.8|109210.8|109253.9|109203.9|50
1729474750000|2024-10-21 01:39:10|109256.8|109206.8|109258.7|109208.7|109259.9|109209.9|109254.6|109204.6|35
1729474760000|2024-10-21 01:39:20|109256.4|109206.4|109254.5|109204.5|109263.5|109213.5|109250.6|109200.6|55
1729474770000|2024-10-21 01:39:30|109254.7|109204.7|109249.8|109199.8|109259.9|109209.9|109247.2|109197.2|66
1729474780000|2024-10-21 01:39:40|109253|109203|109250.4|109200.4|109253.1|109203.1|109249.6|109199.6|57
1729474790000|2024-10-21 01:39:50|109250.5|109200.5|109253.2|109203.2|109258.9|109208.9|109247.8|109197.8|49
1729474800000|2024-10-21 01:40:00|109252.4|109202.4|109254.4|109204.4|109264.4|109214.4|109248.1|109198.1|52
1729474810000|2024-10-21 01:40:10|109253|109203|109252.8|109202.8|109255|109205|109251.3|109201.3|21
1729474820000|2024-10-21 01:40:20|109251.3|109201.3|109253.2|109203.2|109253.9|109203.9|109251.3|109201.3|29
1729474830000|2024-10-21 01:40:30|109251.8|109201.8|109251.8|109201.8|109253.8|109203.8|109251.8|109201.8|22
1729474840000|2024-10-21 01:40:40|109251.7|109201.7|109245.8|109195.8|109254.3|109204.3|109245.4|109195.4|32
1729474850000|2024-10-21 01:40:50|109244|109194|109247.4|109197.4|109251.8|109201.8|109242.6|109192.6|27
1729474860000|2024-10-21 01:41:00|109246.9|109196.9|109249.8|109199.8|109252.4|109202.4|109243.9|109193.9|45
1729474870000|2024-10-21 01:41:10|109249.4|109199.4|109248.9|109198.9|109258.5|109208.5|109245.4|109195.4|26
1729474880000|2024-10-21 01:41:20|109248|109198|109250.2|109200.2|109255.5|109205.5|109247.3|109197.3|22
1729474890000|2024-10-21 01:41:30|109249.9|109199.9|109242.4|109192.4|109250.6|109200.6|109241.9|109191.9|30
1729474900000|2024-10-21 01:41:40|109242.6|109192.6|109253|109203|109253|109203|109242.6|109192.6|28
1729474910000|2024-10-21 01:41:50|109252.9|109202.9|109246.2|109196.2|109253|109203|109245.4|109195.4|25
1729474920000|2024-10-21 01:42:00|109246.3|109196.3|109250.5|109200.5|109256.2|109206.2|109242|109192|42
1729474930000|2024-10-21 01:42:10|109250.2|109200.2|109248.2|109198.2|109257.4|109207.4|109243.9|109193.9|21
1729474940000|2024-10-21 01:42:20|109245.9|109195.9|109247.8|109197.8|109254.7|109204.7|109245.9|109195.9|31
1729474950000|2024-10-21 01:42:30|109248.2|109198.2|109253.9|109203.9|109255.2|109205.2|109245.7|109195.7|23
1729474960000|2024-10-21 01:42:40|109245.7|109195.7|109251|109201|109260.2|109210.2|109245.7|109195.7|32
1729474970000|2024-10-21 01:42:50|109250.8|109200.8|109246.3|109196.3|109255.3|109205.3|109246.3|109196.3|16
1729474980000|2024-10-21 01:43:00|109246|109196|109245.9|109195.9|109253.4|109203.4|109243.4|109193.4|12
1729474990000|2024-10-21 01:43:10|109248.7|109198.7|109253.2|109203.2|109259.2|109209.2|109242.1|109192.1|55
1729475000000|2024-10-21 01:43:20|109247.7|109197.7|109243.5|109193.5|109256|109206|109242.3|109192.3|48
1729475010000|2024-10-21 01:43:30|109245.3|109195.3|109243.2|109193.2|109258.1|109208.1|109242|109192|50
1729475020000|2024-10-21 01:43:40|109243.3|109193.3|109251.9|109201.9|109254.9|109204.9|109243.2|109193.2|45
1729475030000|2024-10-21 01:43:50|109246.8|109196.8|109246.1|109196.1|109255.3|109205.3|109245|109195|64
1729475040000|2024-10-21 01:44:00|109247.6|109197.6|109248|109198|109254.2|109204.2|109242.5|109192.5|68
1729475050000|2024-10-21 01:44:10|109247.4|109197.4|109239.7|109189.7|109249.1|109199.1|109239.7|109189.7|45
1729475060000|2024-10-21 01:44:20|109239.8|109189.8|109242.9|109192.9|109242.9|109192.9|109239.8|109189.8|12
1729475070000|2024-10-21 01:44:30|109242.3|109192.3|109241.9|109191.9|109242.6|109192.6|109241|109191|11
1729475080000|2024-10-21 01:44:40|109242|109192|109240.7|109190.7|109242.9|109192.9|109240.7|109190.7|5
1729475090000|2024-10-21 01:44:50|109241|109191|109241.8|109191.8|109241.8|109191.8|109241|109191|6
1729475100000|2024-10-21 01:45:00|109241|109191|109242.3|109192.3|109242.9|109192.9|109239.3|109189.3|13
1729475110000|2024-10-21 01:45:10|109242.4|109192.4|109242|109192|109242.6|109192.6|109242|109192|6
1729475120000|2024-10-21 01:45:20|109241.9|109191.9|109239.1|109189.1|109242.2|109192.2|109239.1|109189.1|11
1729475130000|2024-10-21 01:45:30|109239.2|109189.2|109239.1|109189.1|109239.2|109189.2|109239.1|109189.1|2
1729475140000|2024-10-21 01:45:40|109239|109189|109238.3|109188.3|109239|109189|109238.3|109188.3|3
1729475150000|2024-10-21 01:45:50|109238.2|109188.2|109240.7|109190.7|109240.7|109190.7|109238.2|109188.2|5
1729475160000|2024-10-21 01:46:00|109240.8|109190.8|109241.2|109191.2|109241.6|109191.6|109240.2|109190.2|8
1729475170000|2024-10-21 01:46:10|109241.3|109191.3|109241.1|109191.1|109241.6|109191.6|109241.1|109191.1|6
1729475180000|2024-10-21 01:46:20|109242|109192|109242.1|109192.1|109242.1|109192.1|109242|109192|2
1729475190000|2024-10-21 01:46:30|109242.2|109192.2|109238.9|109188.9|109242.2|109192.2|109238.9|109188.9|9
1729475200000|2024-10-21 01:46:40|109238.6|109188.6|109239.7|109189.7|109241.8|109191.8|109238|109188|14
1729475210000|2024-10-21 01:46:50|109239.9|109189.9|109242.6|109192.6|109243.7|109193.7|109239.9|109189.9|9
1729475220000|2024-10-21 01:47:00|109243.1|109193.1|109243|109193|109243.1|109193.1|109243|109193|2
1729475230000|2024-10-21 01:47:10|109241.5|109191.5|109239.4|109189.4|109241.5|109191.5|109238.4|109188.4|7
1729475240000|2024-10-21 01:47:20|109238.7|109188.7|109239.4|109189.4|109239.4|109189.4|109238.7|109188.7|6
1729475250000|2024-10-21 01:47:30|109239.6|109189.6|109243|109193|109244.6|109194.6|109239.6|109189.6|16
1729475260000|2024-10-21 01:47:40|109242.3|109192.3|109243.4|109193.4|109243.4|109193.4|109242.3|109192.3|5
1729475270000|2024-10-21 01:47:50|109243.5|109193.5|109243.7|109193.7|109243.7|109193.7|109243.5|109193.5|3
1729475280000|2024-10-21 01:48:00|109243.8|109193.8|109240|109190|109243.8|109193.8|109239.5|109189.5|11
1729475290000|2024-10-21 01:48:10|109239.9|109189.9|109240.5|109190.5|109240.5|109190.5|109239.7|109189.7|6
1729475300000|2024-10-21 01:48:20|109240.7|109190.7|109240.2|109190.2|109240.7|109190.7|109240.2|109190.2|4
1729475310000|2024-10-21 01:48:30|109241|109191|109243.2|109193.2|109243.6|109193.6|109241|109191|17
1729475320000|2024-10-21 01:48:40|109241.3|109191.3|109243.5|109193.5|109244.7|109194.7|109241.3|109191.3|8
1729475330000|2024-10-21 01:48:50|109243.1|109193.1|109242.5|109192.5|109243.1|109193.1|109242.5|109192.5|3
1729475340000|2024-10-21 01:49:00|109242.6|109192.6|109242.4|109192.4|109248.5|109198.5|109242.4|109192.4|26
1729475350000|2024-10-21 01:49:10|109243.9|109193.9|109242.1|109192.1|109244.9|109194.9|109242.1|109192.1|6
1729475360000|2024-10-21 01:49:20|109243.6|109193.6|109244.7|109194.7|109246.8|109196.8|109243.5|109193.5|9
1729475370000|2024-10-21 01:49:30|109244.8|109194.8|109244.7|109194.7|109244.9|109194.9|109244.3|109194.3|6
1729475380000|2024-10-21 01:49:40|109244.8|109194.8|109245|109195|109245|109195|109244.8|109194.8|4
1729475390000|2024-10-21 01:49:50|109244.7|109194.7|109244.9|109194.9|109245|109195|109244.3|109194.3|5
1729475400000|2024-10-21 01:50:00|109245|109195|109244.7|109194.7|109245.1|109195.1|109244.7|109194.7|6
1729475410000|2024-10-21 01:50:10|109245.6|109195.6|109245.7|109195.7|109249.2|109199.2|109242.2|109192.2|22
1729475420000|2024-10-21 01:50:20|109245.2|109195.2|109244.2|109194.2|109245.7|109195.7|109244.2|109194.2|6
1729475430000|2024-10-21 01:50:30|109244.4|109194.4|109243.3|109193.3|109246.3|109196.3|109243.3|109193.3|11
1729475440000|2024-10-21 01:50:40|109244.5|109194.5|109245.8|109195.8|109245.9|109195.9|109243.7|109193.7|9
1729475450000|2024-10-21 01:50:50|109245.7|109195.7|109245.4|109195.4|109245.7|109195.7|109245.4|109195.4|3
1729475460000|2024-10-21 01:51:00|109245.3|109195.3|109245.3|109195.3|109245.3|109195.3|109245.3|109195.3|1
1729475470000|2024-10-21 01:51:10|109243.5|109193.5|109245.4|109195.4|109246.2|109196.2|109243.5|109193.5|11
1729475480000|2024-10-21 01:51:20|109246.2|109196.2|109245.7|109195.7|109248.2|109198.2|109245.4|109195.4|10
1729475490000|2024-10-21 01:51:30|109245.2|109195.2|109244.7|109194.7|109246.7|109196.7|109244.7|109194.7|7
1729475500000|2024-10-21 01:51:40|109243.8|109193.8|109241.4|109191.4|109243.8|109193.8|109240.6|109190.6|5
1729475510000|2024-10-21 01:51:50|109241.5|109191.5|109241.5|109191.5|109241.5|109191.5|109241.5|109191.5|1
1729475520000|2024-10-21 01:52:00|109243|109193|109244.2|109194.2|109246.4|109196.4|109243|109193|6
1729475530000|2024-10-21 01:52:10|109244.1|109194.1|109243.2|109193.2|109244.1|109194.1|109241.9|109191.9|6
1729475540000|2024-10-21 01:52:20|109243.3|109193.3|109243.1|109193.1|109245.1|109195.1|109241.5|109191.5|10
1729475550000|2024-10-21 01:52:30|109243|109193|109241.1|109191.1|109243|109193|109240.9|109190.9|7
1729475560000|2024-10-21 01:52:40|109240.7|109190.7|109242.9|109192.9|109244.4|109194.4|109240.1|109190.1|13
1729475570000|2024-10-21 01:52:50|109243.8|109193.8|109248|109198|109248.8|109198.8|109243.6|109193.6|13
1729475580000|2024-10-21 01:53:00|109247.2|109197.2|109244|109194|109247.2|109197.2|109244|109194|5
1729475590000|2024-10-21 01:53:10|109243.9|109193.9|109243.6|109193.6|109243.9|109193.9|109243.6|109193.6|3
1729475600000|2024-10-21 01:53:20|109243.7|109193.7|109246.3|109196.3|109246.3|109196.3|109243.7|109193.7|7
1729475610000|2024-10-21 01:53:30|109246.8|109196.8|109246.6|109196.6|109252.1|109202.1|109246.2|109196.2|18
1729475620000|2024-10-21 01:53:40|109246.7|109196.7|109245.4|109195.4|109248.4|109198.4|109245|109195|13
1729475630000|2024-10-21 01:53:50|109245.3|109195.3|109246.4|109196.4|109249.6|109199.6|109242.8|109192.8|19
1729475640000|2024-10-21 01:54:00|109247.3|109197.3|109248.4|109198.4|109249|109199|109244|109194|13
1729475650000|2024-10-21 01:54:10|109246.7|109196.7|109244.8|109194.8|109247.7|109197.7|109242.6|109192.6|17
1729475660000|2024-10-21 01:54:20|109242.9|109192.9|109242.1|109192.1|109243.8|109193.8|109242.1|109192.1|11
1729475670000|2024-10-21 01:54:30|109241.2|109191.2|109243.2|109193.2|109243.2|109193.2|109241.1|109191.1|6
1729475680000|2024-10-21 01:54:40|109242.7|109192.7|109242|109192|109242.7|109192.7|109242|109192|6
1729475690000|2024-10-21 01:54:50|109242.2|109192.2|109239.9|109189.9|109247.3|109197.3|109239.9|109189.9|10
1729475700000|2024-10-21 01:55:00|109239.6|109189.6|109241.4|109191.4|109241.4|109191.4|109239.6|109189.6|6
1729475710000|2024-10-21 01:55:10|109241.5|109191.5|109249.3|109199.3|109249.3|109199.3|109241|109191|13
1729475720000|2024-10-21 01:55:20|109248.1|109198.1|109249.1|109199.1|109249.1|109199.1|109247.2|109197.2|6
1729475730000|2024-10-21 01:55:30|109247.2|109197.2|109246.6|109196.6|109249|109199|109244.2|109194.2|19
1729475740000|2024-10-21 01:55:40|109246.7|109196.7|109249.3|109199.3|109252.8|109202.8|109245.1|109195.1|20
1729475750000|2024-10-21 01:55:50|109249.1|109199.1|109250.3|109200.3|109251|109201|109249.1|109199.1|11
1729475760000|2024-10-21 01:56:00|109249.8|109199.8|109250.6|109200.6|109252.2|109202.2|109249.8|109199.8|13
1729475770000|2024-10-21 01:56:10|109251.5|109201.5|109251.1|109201.1|109251.5|109201.5|109250.3|109200.3|9
1729475780000|2024-10-21 01:56:20|109250.2|109200.2|109255|109205|109261.2|109211.2|109250.2|109200.2|19
1729475790000|2024-10-21 01:56:30|109256.9|109206.9|109279.4|109229.4|109281.5|109231.5|109256.5|109206.5|24
1729475800000|2024-10-21 01:56:40|109280.5|109230.5|109287.8|109237.8|109287.8|109237.8|109279.9|109229.9|18
1729475810000|2024-10-21 01:56:50|109288.3|109238.3|109288.7|109238.7|109290.9|109240.9|109288|109238|7
1729475820000|2024-10-21 01:57:00|109289|109239|109288.5|109238.5|109290.3|109240.3|109288.5|109238.5|13
1729475830000|2024-10-21 01:57:10|109288.6|109238.6|109288.7|109238.7|109288.7|109238.7|109288.3|109238.3|4
1729475840000|2024-10-21 01:57:20|109285.2|109235.2|109287.4|109237.4|109289.7|109239.7|109285.2|109235.2|9
1729475850000|2024-10-21 01:57:30|109287.3|109237.3|109287.2|109237.2|109287.3|109237.3|109287.2|109237.2|2
1729475860000|2024-10-21 01:57:40|109286.8|109236.8|109286.4|109236.4|109286.9|109236.9|109286.4|109236.4|3
1729475870000|2024-10-21 01:57:50|109286.3|109236.3|109286.1|109236.1|109286.8|109236.8|109286.1|109236.1|5
1729475880000|2024-10-21 01:58:00|109286.3|109236.3|109326.2|109276.2|109326.8|109276.8|109286.3|109236.3|34
1729475890000|2024-10-21 01:58:10|109326.1|109276.1|109326|109276|109328.1|109278.1|109322.5|109272.5|47
1729475900000|2024-10-21 01:58:20|109327.5|109277.5|109323.7|109273.7|109327.5|109277.5|109323.3|109273.3|22
1729475910000|2024-10-21 01:58:30|109324.5|109274.5|109324.1|109274.1|109325.8|109275.8|109323.8|109273.8|11
1729475920000|2024-10-21 01:58:40|109325.4|109275.4|109326.8|109276.8|109328.5|109278.5|109325|109275|24
1729475930000|2024-10-21 01:58:50|109327|109277|109326.2|109276.2|109327.2|109277.2|109325.7|109275.7|17
1729475940000|2024-10-21 01:59:00|109327.2|109277.2|109323.9|109273.9|109327.2|109277.2|109321.9|109271.9|32
1729475950000|2024-10-21 01:59:10|109324.5|109274.5|109326.4|109276.4|109328.4|109278.4|109320.4|109270.4|60
1729475960000|2024-10-21 01:59:20|109325.1|109275.1|109317|109267|109326.7|109276.7|109311.7|109261.7|76
1729475970000|2024-10-21 01:59:30|109320.6|109270.6|109315|109265|109322|109272|109309.1|109259.1|64
1729475980000|2024-10-21 01:59:40|109314.9|109264.9|109313|109263|109317.3|109267.3|109310.3|109260.3|53
1729475990000|2024-10-21 01:59:50|109311.8|109261.8|109313.5|109263.5|109316.2|109266.2|109310.8|109260.8|76
1729476000000|2024-10-21 02:00:00|109307.4|109257.4|109317.5|109267.5|109318.4|109268.4|109307.4|109257.4|11
1729476010000|2024-10-21 02:00:10|109317.3|109267.3|109309.3|109259.3|109318.9|109268.9|109308.6|109258.6|28
1729476020000|2024-10-21 02:00:20|109306.1|109256.1|109303.9|109253.9|109310|109260|109302.1|109252.1|72
1729476030000|2024-10-21 02:00:30|109305.2|109255.2|109308.2|109258.2|109308.7|109258.7|109301.8|109251.8|69
1729476040000|2024-10-21 02:00:40|109303.8|109253.8|109307.8|109257.8|109311.7|109261.7|109303.5|109253.5|66
1729476050000|2024-10-21 02:00:50|109304.9|109254.9|109310.9|109260.9|109313.3|109263.3|109301.1|109251.1|52
1729476060000|2024-10-21 02:01:00|109346.2|109221.1|109310.1|109260.1|109349.3|109261.1|109296.1|109217.4|78
1729476070000|2024-10-21 02:01:10|109310.5|109260.5|109304.2|109254.2|109310.5|109260.5|109298.3|109248.3|79
1729476080000|2024-10-21 02:01:20|109302.5|109252.5|109304.7|109254.7|109310.7|109260.7|109301.6|109251.6|70
1729476090000|2024-10-21 02:01:30|109303.5|109253.5|109301.6|109251.6|109308|109258|109301.5|109251.5|74
1729476100000|2024-10-21 02:01:40|109305.3|109255.3|109311.7|109261.7|109351.9|109261.7|109298.9|109215.3|79
1729476110000|2024-10-21 02:01:50|109347.1|109220.2|109299.4|109249.4|109352.7|109261.4|109299.4|109209.2|80
1729476120000|2024-10-21 02:02:00|109306|109256|109351.8|109211.2|109352.6|109262|109296.7|109204.8|80
1729476130000|2024-10-21 02:02:10|109353.7|109215.2|109304.6|109254.6|109368.8|109263.7|109298.4|109214|79
1729476140000|2024-10-21 02:02:20|109304.5|109254.5|109304.8|109254.8|109352|109262.2|109296.8|109217.1|79
1729476150000|2024-10-21 02:02:30|109304.6|109254.6|109304.5|109254.5|109356|109263.1|109299.5|109215|80
1729476160000|2024-10-21 02:02:40|109305.7|109255.7|109301|109251|109353.6|109264.6|109299.8|109215.8|80
1729476170000|2024-10-21 02:02:50|109305.8|109255.8|109307.8|109257.8|109313.6|109263.6|109298.9|109248.9|69
1729476180000|2024-10-21 02:03:00|109307.5|109257.5|109303.7|109253.7|109308.7|109258.7|109299.5|109249.5|48
1729476190000|2024-10-21 02:03:10|109304|109254|109307.5|109257.5|109308.8|109258.8|109297|109247|74
1729476200000|2024-10-21 02:03:20|109305.5|109255.5|109312.6|109262.6|109338.4|109263.4|109294|109211|56
1729476210000|2024-10-21 02:03:30|109312.9|109262.9|109311.3|109261.3|109313.2|109263.2|109311.3|109261.3|10
1729476220000|2024-10-21 02:03:40|109310.6|109260.6|109310.8|109260.8|109312|109262|109309|109259|21
1729476230000|2024-10-21 02:03:50|109310.9|109260.9|109309|109259|109312.4|109262.4|109307.8|109257.8|37
1729476240000|2024-10-21 02:04:00|109306.2|109256.2|109311|109261|109311.6|109261.6|109306.2|109256.2|34
1729476250000|2024-10-21 02:04:10|109310|109260|109306.3|109256.3|109314.9|109264.9|109304|109254|46
1729476260000|2024-10-21 02:04:20|109306|109256|109304.8|109254.8|109306.6|109256.6|109304|109254|31
1729476270000|2024-10-21 02:04:30|109305.1|109255.1|109301.9|109251.9|109306.7|109256.7|109300.2|109250.2|34
1729476280000|2024-10-21 02:04:40|109302.9|109252.9|109304.7|109254.7|109306.2|109256.2|109301.7|109251.7|31
1729476290000|2024-10-21 02:04:50|109302|109252|109303.3|109253.3|109306.1|109256.1|109301.9|109251.9|29
1729476300000|2024-10-21 02:05:00|109305.1|109255.1|109303.6|109253.6|109307.1|109257.1|109302.3|109252.3|33
1729476310000|2024-10-21 02:05:10|109303.8|109253.8|109303.5|109253.5|109304.6|109254.6|109302|109252|28
1729476320000|2024-10-21 02:05:20|109303.7|109253.7|109311.1|109261.1|109311.5|109261.5|109303.4|109253.4|25
1729476330000|2024-10-21 02:05:30|109311.3|109261.3|109313.9|109263.9|109313.9|109263.9|109310|109260|16
1729476340000|2024-10-21 02:05:40|109314|109264|109312.3|109262.3|109314|109264|109312|109262|10
1729476350000|2024-10-21 02:05:50|109312.4|109262.4|109309.1|109259.1|109312.4|109262.4|109307.5|109257.5|11
1729476360000|2024-10-21 02:06:00|109310.7|109260.7|109310.6|109260.6|109310.7|109260.7|109310.6|109260.6|2
1729476370000|2024-10-21 02:06:10|109310.5|109260.5|109310.5|109260.5|109310.5|109260.5|109310.4|109260.4|3
1729476380000|2024-10-21 02:06:20|109310.4|109260.4|109311.3|109261.3|109311.4|109261.4|109310.1|109260.1|7
1729476390000|2024-10-21 02:06:30|109311.7|109261.7|109311.8|109261.8|109312|109262|109311.7|109261.7|3
1729476400000|2024-10-21 02:06:40|109311|109261|109309.3|109259.3|109311.8|109261.8|109307|109257|18
1729476410000|2024-10-21 02:06:50|109310.4|109260.4|109311.3|109261.3|109312.8|109262.8|109310.4|109260.4|14
1729476420000|2024-10-21 02:07:00|109310.3|109260.3|109311.1|109261.1|109314.6|109264.6|109310.3|109260.3|18
1729476430000|2024-10-21 02:07:10|109310.5|109260.5|109311.7|109261.7|109311.7|109261.7|109309.7|109259.7|10
1729476440000|2024-10-21 02:07:20|109311|109261|109310.3|109260.3|109311|109261|109309.9|109259.9|13
1729476450000|2024-10-21 02:07:30|109310.4|109260.4|109309.1|109259.1|109310.5|109260.5|109309.1|109259.1|5
1729476460000|2024-10-21 02:07:40|109309.4|109259.4|109308.1|109258.1|109311.2|109261.2|109308.1|109258.1|26
1729476470000|2024-10-21 02:07:50|109308.4|109258.4|109311.5|109261.5|109312|109262|109307.7|109257.7|33
1729476480000|2024-10-21 02:08:00|109311.3|109261.3|109309.1|109259.1|109313.3|109263.3|109309.1|109259.1|10
1729476490000|2024-10-21 02:08:10|109309.4|109259.4|109309.4|109259.4|109309.4|109259.4|109309.4|109259.4|1
1729476500000|2024-10-21 02:08:20|109310|109260|109311.1|109261.1|109313.9|109263.9|109310|109260|31
1729476510000|2024-10-21 02:08:30|109310.5|109260.5|109311.1|109261.1|109312.9|109262.9|109308.8|109258.8|40
1729476520000|2024-10-21 02:08:40|109310.5|109260.5|109312.8|109262.8|109313.6|109263.6|109308.6|109258.6|56
1729476530000|2024-10-21 02:08:50|109310|109260|109311.7|109261.7|109312.8|109262.8|109307.8|109257.8|38
1729476540000|2024-10-21 02:09:00|109311.6|109261.6|109313|109263|109315.6|109265.6|109311.6|109261.6|21
1729476550000|2024-10-21 02:09:10|109312.9|109262.9|109318.9|109268.9|109319.8|109269.8|109312.2|109262.2|14
1729476560000|2024-10-21 02:09:20|109318.5|109268.5|109316.7|109266.7|109318.5|109268.5|109313|109263|29
1729476570000|2024-10-21 02:09:30|109312.7|109262.7|109317.3|109267.3|109317.3|109267.3|109310.5|109260.5|39
1729476580000|2024-10-21 02:09:40|109318.9|109268.9|109317|109267|109318.9|109268.9|109313.5|109263.5|39
1729476590000|2024-10-21 02:09:50|109315.6|109265.6|109316.2|109266.2|109317.8|109267.8|109313.9|109263.9|30
1729476600000|2024-10-21 02:10:00|109317.3|109267.3|109317.7|109267.7|109318.2|109268.2|109314.3|109264.3|38
1729476610000|2024-10-21 02:10:10|109317.8|109267.8|109316.9|109266.9|109318|109268|109312.5|109262.5|51
1729476620000|2024-10-21 02:10:20|109317.6|109267.6|109330.1|109280.1|109330.1|109280.1|109316.5|109266.5|34
1729476630000|2024-10-21 02:10:30|109332|109282|109330.8|109280.8|109332|109282|109329.2|109279.2|33
1729476640000|2024-10-21 02:10:40|109331.6|109281.6|109332.1|109282.1|109334.5|109284.5|109329|109279|47
1729476650000|2024-10-21 02:10:50|109332.4|109282.4|109334.2|109284.2|109336.6|109286.6|109332.2|109282.2|45
1729476660000|2024-10-21 02:11:00|109334.9|109284.9|109335.6|109285.6|109335.6|109285.6|109334.1|109284.1|12
1729476670000|2024-10-21 02:11:10|109335.7|109285.7|109331.3|109281.3|109335.7|109285.7|109327.4|109277.4|41
1729476680000|2024-10-21 02:11:20|109331.9|109281.9|109330.7|109280.7|109333.5|109283.5|109326.7|109276.7|30
1729476690000|2024-10-21 02:11:30|109331.3|109281.3|109328.8|109278.8|109331.9|109281.9|109328.1|109278.1|50
1729476700000|2024-10-21 02:11:40|109329.6|109279.6|109329.4|109279.4|109331.4|109281.4|109327.7|109277.7|51
1729476710000|2024-10-21 02:11:50|109330.3|109280.3|109331.1|109281.1|109332.8|109282.8|109330.1|109280.1|23
1729476720000|2024-10-21 02:12:00|109332.1|109282.1|109328.2|109278.2|109332.7|109282.7|109327.1|109277.1|61
1729476730000|2024-10-21 02:12:10|109327.1|109277.1|109327.7|109277.7|109329.3|109279.3|109324.7|109274.7|65
1729476740000|2024-10-21 02:12:20|109326.8|109276.8|109331.1|109281.1|109331.4|109281.4|109325.4|109275.4|57
1729476750000|2024-10-21 02:12:30|109330.1|109280.1|109320.2|109270.2|109330.4|109280.4|109316.2|109266.2|53
1729476760000|2024-10-21 02:12:40|109320.5|109270.5|109318.7|109268.7|109321.1|109271.1|109316|109266|40
1729476770000|2024-10-21 02:12:50|109318|109268|109320.5|109270.5|109320.5|109270.5|109317.8|109267.8|13
1729476780000|2024-10-21 02:13:00|109319.2|109269.2|109309.5|109259.5|109319.5|109269.5|109305.4|109255.4|53
1729476790000|2024-10-21 02:13:10|109309.3|109259.3|109308.1|109258.1|109311|109261|109307.8|109257.8|30
1729476800000|2024-10-21 02:13:20|109307|109257|109311.6|109261.6|109311.7|109261.7|109306.9|109256.9|16
1729476810000|2024-10-21 02:13:30|109310|109260|109309.6|109259.6|109311.3|109261.3|109309.6|109259.6|12
1729476820000|2024-10-21 02:13:40|109309.5|109259.5|109308.3|109258.3|109309.8|109259.8|109308.3|109258.3|5
1729476830000|2024-10-21 02:13:50|109308|109258|109308.7|109258.7|109310.1|109260.1|109308|109258|11
1729476840000|2024-10-21 02:14:00|109308.6|109258.6|109307.8|109257.8|109310.4|109260.4|109306.2|109256.2|27
1729476850000|2024-10-21 02:14:10|109307.7|109257.7|109310.2|109260.2|109311.2|109261.2|109306.6|109256.6|31
1729476860000|2024-10-21 02:14:20|109307.4|109257.4|109307.3|109257.3|109310|109260|109306|109256|22
1729476870000|2024-10-21 02:14:30|109307.1|109257.1|109309.2|109259.2|109309.4|109259.4|109306.4|109256.4|19
1729476880000|2024-10-21 02:14:40|109310|109260|109310.4|109260.4|109313|109263|109306.7|109256.7|45
1729476890000|2024-10-21 02:14:50|109309.2|109259.2|109308.4|109258.4|109312|109262|109308.2|109258.2|27
1729476900000|2024-10-21 02:15:00|109308.9|109258.9|109308.2|109258.2|109309.4|109259.4|109308.2|109258.2|9
1729476910000|2024-10-21 02:15:10|109308.7|109258.7|109309.2|109259.2|109309.7|109259.7|109308.3|109258.3|13
1729476920000|2024-10-21 02:15:20|109309.3|109259.3|109312.1|109262.1|109312.3|109262.3|109309.3|109259.3|8
1729476930000|2024-10-21 02:15:30|109311.2|109261.2|109310.9|109260.9|109313.8|109263.8|109309.6|109259.6|23
1729476940000|2024-10-21 02:15:40|109310.8|109260.8|109310.9|109260.9|109312.4|109262.4|109308.3|109258.3|22
1729476950000|2024-10-21 02:15:50|109310.3|109260.3|109312.3|109262.3|109313.1|109263.1|109310|109260|22
1729476960000|2024-10-21 02:16:00|109311.6|109261.6|109308.5|109258.5|109311.6|109261.6|109308.5|109258.5|11
1729476970000|2024-10-21 02:16:10|109308.8|109258.8|109311.7|109261.7|109312|109262|109308.3|109258.3|26
1729476980000|2024-10-21 02:16:20|109311.9|109261.9|109312|109262|109312.9|109262.9|109309.5|109259.5|14
1729476990000|2024-10-21 02:16:30|109311.9|109261.9|109310.2|109260.2|109311.9|109261.9|109309.5|109259.5|5
1729477000000|2024-10-21 02:16:40|109310.1|109260.1|109310.1|109260.1|109310.3|109260.3|109309.8|109259.8|9
1729477010000|2024-10-21 02:16:50|109310|109260|109310.6|109260.6|109313.1|109263.1|109307.6|109257.6|26
1729477020000|2024-10-21 02:17:00|109310|109260|109312.1|109262.1|109312.1|109262.1|109309.2|109259.2|17
1729477030000|2024-10-21 02:17:10|109312|109262|109310.8|109260.8|109312.5|109262.5|109309.9|109259.9|21
1729477040000|2024-10-21 02:17:20|109311.1|109261.1|109309.3|109259.3|109312.2|109262.2|109309.3|109259.3|14
1729477050000|2024-10-21 02:17:30|109309.2|109259.2|109308.7|109258.7|109310.6|109260.6|109308.4|109258.4|15
1729477060000|2024-10-21 02:17:40|109311.6|109261.6|109311|109261|109312.3|109262.3|109308.3|109258.3|19
1729477070000|2024-10-21 02:17:50|109310.9|109260.9|109310.5|109260.5|109312.7|109262.7|109308.3|109258.3|23
1729477080000|2024-10-21 02:18:00|109308.4|109258.4|109311.4|109261.4|109314.5|109264.5|109307.8|109257.8|20
1729477090000|2024-10-21 02:18:10|109311.6|109261.6|109309.7|109259.7|109312.8|109262.8|109309.3|109259.3|17
1729477100000|2024-10-21 02:18:20|109310.5|109260.5|109310.1|109260.1|109311.1|109261.1|109309.8|109259.8|8
1729477110000|2024-10-21 02:18:30|109310|109260|109311.2|109261.2|109311.3|109261.3|109310|109260|9
1729477120000|2024-10-21 02:18:40|109309.8|109259.8|109308.7|109258.7|109311|109261|109305|109255|35
1729477130000|2024-10-21 02:18:50|109308.6|109258.6|109307.6|109257.6|109310.7|109260.7|109305.8|109255.8|43
1729477140000|2024-10-21 02:19:00|109306.7|109256.7|109309.9|109259.9|109315.1|109265.1|109305|109255|46
1729477150000|2024-10-21 02:19:10|109310.6|109260.6|109308.7|109258.7|109311.7|109261.7|109307.5|109257.5|13
1729477160000|2024-10-21 02:19:20|109308.9|109258.9|109311.4|109261.4|109311.4|109261.4|109306.8|109256.8|20
1729477170000|2024-10-21 02:19:30|109311.3|109261.3|109310.8|109260.8|109312|109262|109306.6|109256.6|43
1729477180000|2024-10-21 02:19:40|109309.7|109259.7|109308.6|109258.6|109312.6|109262.6|109305.7|109255.7|71
1729477190000|2024-10-21 02:19:50|109308.7|109258.7|109310.6|109260.6|109312.4|109262.4|109307.1|109257.1|17
1729477200000|2024-10-21 02:20:00|109306.7|109256.7|109312.9|109262.9|109312.9|109262.9|109306.7|109256.7|26
1729477210000|2024-10-21 02:20:10|109312.8|109262.8|109310.5|109260.5|109312.8|109262.8|109307.8|109257.8|24
1729477220000|2024-10-21 02:20:20|109308.2|109258.2|109310.1|109260.1|109310.2|109260.2|109308.2|109258.2|15
1729477230000|2024-10-21 02:20:30|109310.2|109260.2|109311.3|109261.3|109311.8|109261.8|109309.7|109259.7|10
1729477240000|2024-10-21 02:20:40|109311.2|109261.2|109309.8|109259.8|109311.3|109261.3|109309.3|109259.3|6
1729477250000|2024-10-21 02:20:50|109310|109260|109308.4|109258.4|109310.8|109260.8|109308.4|109258.4|14
1729477260000|2024-10-21 02:21:00|109308.5|109258.5|109307.6|109257.6|109309.8|109259.8|109306.6|109256.6|17
1729477270000|2024-10-21 02:21:10|109307.7|109257.7|109308.2|109258.2|109309|109259|109304.7|109254.7|42
1729477280000|2024-10-21 02:21:20|109308.3|109258.3|109310.5|109260.5|109312.2|109262.2|109307.5|109257.5|28
1729477290000|2024-10-21 02:21:30|109309.8|109259.8|109308.9|109258.9|109310.9|109260.9|109305|109255|68
1729477300000|2024-10-21 02:21:40|109309.7|109259.7|109311.6|109261.6|109311.6|109261.6|109308.1|109258.1|13
1729477310000|2024-10-21 02:21:50|109311.5|109261.5|109309.1|109259.1|109311.5|109261.5|109308.5|109258.5|26
1729477320000|2024-10-21 02:22:00|109309.3|109259.3|109309.5|109259.5|109310.9|109260.9|109308.1|109258.1|27
1729477330000|2024-10-21 02:22:10|109309.3|109259.3|109308.3|109258.3|109309.4|109259.4|109307.3|109257.3|19
1729477340000|2024-10-21 02:22:20|109308.6|109258.6|109307.7|109257.7|109309.8|109259.8|109307.4|109257.4|14
1729477350000|2024-10-21 02:22:30|109308.1|109258.1|109283.9|109233.9|109309.6|109259.6|109283.2|109233.2|35
1729477360000|2024-10-21 02:22:40|109284.1|109234.1|109278.8|109228.8|109285.1|109235.1|109276.9|109226.9|20
1729477370000|2024-10-21 02:22:50|109278.7|109228.7|109278.5|109228.5|109279|109229|109278.3|109228.3|8
1729477380000|2024-10-21 02:23:00|109278.7|109228.7|109279.2|109229.2|109279.4|109229.4|109277.7|109227.7|11
1729477390000|2024-10-21 02:23:10|109279.3|109229.3|109281.7|109231.7|109283.2|109233.2|109279.2|109229.2|11
1729477400000|2024-10-21 02:23:20|109281.8|109231.8|109283.1|109233.1|109284.8|109234.8|109281.8|109231.8|21
1729477410000|2024-10-21 02:23:30|109283.7|109233.7|109282.7|109232.7|109283.7|109233.7|109281.8|109231.8|15
1729477420000|2024-10-21 02:23:40|109282.2|109232.2|109283.5|109233.5|109284.3|109234.3|109282.1|109232.1|17
1729477430000|2024-10-21 02:23:50|109284|109234|109284.4|109234.4|109284.4|109234.4|109282.9|109232.9|8
1729477440000|2024-10-21 02:24:00|109284.3|109234.3|109282.6|109232.6|109284.3|109234.3|109282.6|109232.6|8
1729477450000|2024-10-21 02:24:10|109282.7|109232.7|109283.2|109233.2|109284|109234|109282.7|109232.7|4
1729477460000|2024-10-21 02:24:20|109283.1|109233.1|109283.3|109233.3|109283.3|109233.3|109283.1|109233.1|4
1729477470000|2024-10-21 02:24:30|109283.5|109233.5|109282.4|109232.4|109284.5|109234.5|109280|109230|33
1729477480000|2024-10-21 02:24:40|109282.8|109232.8|109282|109232|109284.1|109234.1|109279.6|109229.6|36
1729477490000|2024-10-21 02:24:50|109282.4|109232.4|109281.8|109231.8|109284.4|109234.4|109281.6|109231.6|30
1729477500000|2024-10-21 02:25:00|109281.2|109231.2|109281.6|109231.6|109284.3|109234.3|109281.2|109231.2|31
1729477510000|2024-10-21 02:25:10|109281.5|109231.5|109280.7|109230.7|109282.2|109232.2|109280.6|109230.6|11
1729477520000|2024-10-21 02:25:20|109280.1|109230.1|109283.1|109233.1|109283.1|109233.1|109280.1|109230.1|11
1729477530000|2024-10-21 02:25:30|109282.4|109232.4|109284.5|109234.5|109284.5|109234.5|109282.1|109232.1|18
1729477540000|2024-10-21 02:25:40|109284.3|109234.3|109285.2|109235.2|109285.8|109235.8|109284.3|109234.3|12
1729477550000|2024-10-21 02:25:50|109286|109236|109285.8|109235.8|109287|109237|109284.1|109234.1|11
1729477560000|2024-10-21 02:26:00|109286|109236|109287.4|109237.4|109288|109238|109284.7|109234.7|46
1729477570000|2024-10-21 02:26:10|109286.8|109236.8|109288|109238|109289.4|109239.4|109284.5|109234.5|53
1729477580000|2024-10-21 02:26:20|109287.2|109237.2|109287.5|109237.5|109289.6|109239.6|109285.6|109235.6|46
1729477590000|2024-10-21 02:26:30|109288.4|109238.4|109286.5|109236.5|109289.8|109239.8|109285.3|109235.3|60
1729477600000|2024-10-21 02:26:40|109286.7|109236.7|109287.2|109237.2|109288.7|109238.7|109285.7|109235.7|50
1729477610000|2024-10-21 02:26:50|109288|109238|109286.6|109236.6|109288.8|109238.8|109285.7|109235.7|48
1729477620000|2024-10-21 02:27:00|109287.2|109237.2|109288.7|109238.7|109288.7|109238.7|109284.8|109234.8|52
1729477630000|2024-10-21 02:27:10|109288.4|109238.4|109284.1|109234.1|109292.1|109242.1|109284.1|109234.1|58
1729477640000|2024-10-21 02:27:20|109284.2|109234.2|109285.8|109235.8|109289.7|109239.7|109284.2|109234.2|72
1729477650000|2024-10-21 02:27:30|109286.7|109236.7|109284.6|109234.6|109286.7|109236.7|109282.6|109232.6|48
1729477660000|2024-10-21 02:27:40|109284.5|109234.5|109285|109235|109286.4|109236.4|109283.7|109233.7|46
1729477670000|2024-10-21 02:27:50|109284.2|109234.2|109284.2|109234.2|109287.4|109237.4|109283.5|109233.5|32
1729477680000|2024-10-21 02:28:00|109284.4|109234.4|109283.4|109233.4|109286.9|109236.9|109283.4|109233.4|35
1729477690000|2024-10-21 02:28:10|109283.1|109233.1|109281.6|109231.6|109285.2|109235.2|109281.2|109231.2|42
1729477700000|2024-10-21 02:28:20|109283.2|109233.2|109278.6|109228.6|109283.2|109233.2|109277.5|109227.5|29
1729477710000|2024-10-21 02:28:30|109277.7|109227.7|109231.6|109181.6|109277.7|109227.7|109230.9|109180.9|36
1729477720000|2024-10-21 02:28:40|109231.7|109181.7|109231.9|109181.9|109231.9|109181.9|109231.5|109181.5|4
1729477730000|2024-10-21 02:28:50|109231.8|109181.8|109231.7|109181.7|109232|109182|109231.5|109181.5|6
1729477740000|2024-10-21 02:29:00|109231.9|109181.9|109233.1|109183.1|109233.1|109183.1|109231.9|109181.9|5
1729477760000|2024-10-21 02:29:20|109232.7|109182.7|109230.2|109180.2|109232.9|109182.9|109229.2|109179.2|17
1729477770000|2024-10-21 02:29:30|109230.4|109180.4|109230.1|109180.1|109231.6|109181.6|109230.1|109180.1|4
1729477780000|2024-10-21 02:29:40|109229.9|109179.9|109230.3|109180.3|109230.3|109180.3|109226.9|109176.9|10
1729477790000|2024-10-21 02:29:50|109230.2|109180.2|109231.4|109181.4|109231.4|109181.4|109229.9|109179.9|8
1729477800000|2024-10-21 02:30:00|109232.5|109182.5|109228.9|109178.9|109232.5|109182.5|109222.5|109172.5|20
1729477810000|2024-10-21 02:30:10|109229.1|109179.1|109229.2|109179.2|109231|109181|109228.3|109178.3|17
1729477820000|2024-10-21 02:30:20|109229.5|109179.5|109231.2|109181.2|109231.2|109181.2|109227.1|109177.1|10
1729477830000|2024-10-21 02:30:30|109229.2|109179.2|109230|109180|109230.3|109180.3|109229.2|109179.2|12
1729477840000|2024-10-21 02:30:40|109229.9|109179.9|109230.7|109180.7|109230.9|109180.9|109227.6|109177.6|13
1729477850000|2024-10-21 02:30:50|109230.6|109180.6|109228.8|109178.8|109230.7|109180.7|109227|109177|21
1729477860000|2024-10-21 02:31:00|109228.4|109178.4|109229.2|109179.2|109229.6|109179.6|109228.4|109178.4|7
1729477870000|2024-10-21 02:31:10|109229.3|109179.3|109229.7|109179.7|109229.7|109179.7|109228.7|109178.7|8
1729477880000|2024-10-21 02:31:20|109227.5|109177.5|109229.2|109179.2|109230.1|109180.1|109227.5|109177.5|8
1729477890000|2024-10-21 02:31:30|109230.2|109180.2|109229.9|109179.9|109231.6|109181.6|109226.9|109176.9|11
1729477900000|2024-10-21 02:31:40|109230.1|109180.1|109230.4|109180.4|109230.4|109180.4|109229.8|109179.8|7
1729477910000|2024-10-21 02:31:50|109228.4|109178.4|109232.1|109182.1|109232.1|109182.1|109228.4|109178.4|9
1729477920000|2024-10-21 02:32:00|109232.5|109182.5|109231|109181|109232.5|109182.5|109231|109181|3
1729477930000|2024-10-21 02:32:10|109231.1|109181.1|109228.7|109178.7|109232.3|109182.3|109228.7|109178.7|13
1729477940000|2024-10-21 02:32:20|109228.6|109178.6|109229.4|109179.4|109231.2|109181.2|109227.6|109177.6|10
1729477950000|2024-10-21 02:32:30|109229.5|109179.5|109230.8|109180.8|109231.1|109181.1|109229|109179|9
1729477960000|2024-10-21 02:32:40|109230.9|109180.9|109230.8|109180.8|109232.7|109182.7|109230.6|109180.6|11
1729477970000|2024-10-21 02:32:50|109231|109181|109231.2|109181.2|109231.7|109181.7|109230.2|109180.2|14
1729477980000|2024-10-21 02:33:00|109231.5|109181.5|109232.2|109182.2|109233.6|109183.6|109231.2|109181.2|20
1729477990000|2024-10-21 02:33:10|109231.7|109181.7|109227.4|109177.4|109231.7|109181.7|109226.8|109176.8|36
1729478000000|2024-10-21 02:33:20|109228.8|109178.8|109228.6|109178.6|109228.8|109178.8|109226.1|109176.1|14
1729478010000|2024-10-21 02:33:30|109231.5|109181.5|109231.2|109181.2|109231.5|109181.5|109229.1|109179.1|9
1729478020000|2024-10-21 02:33:40|109230.4|109180.4|109230.2|109180.2|109231.5|109181.5|109230.2|109180.2|7
1729478030000|2024-10-21 02:33:50|109230.5|109180.5|109230.2|109180.2|109230.8|109180.8|109225.1|109175.1|19
1729478040000|2024-10-21 02:34:00|109230|109180|109227.7|109177.7|109230|109180|109227.7|109177.7|7
1729478050000|2024-10-21 02:34:10|109227.8|109177.8|109226.5|109176.5|109227.8|109177.8|109222.1|109172.1|27
1729478060000|2024-10-21 02:34:20|109227.8|109177.8|109228.8|109178.8|109229.9|109179.9|109226.8|109176.8|14
1729478070000|2024-10-21 02:34:30|109228.3|109178.3|109230.8|109180.8|109231.7|109181.7|109228.2|109178.2|13
1729478080000|2024-10-21 02:34:40|109230|109180|109231.7|109181.7|109231.7|109181.7|109230|109180|8
1729478090000|2024-10-21 02:34:50|109232.2|109182.2|109232.1|109182.1|109232.2|109182.2|109230.9|109180.9|8
1729478100000|2024-10-21 02:35:00|109229.8|109179.8|109226.3|109176.3|109233|109183|109225.8|109175.8|23
1729478110000|2024-10-21 02:35:10|109225.7|109175.7|109225.4|109175.4|109233.4|109183.4|109225.2|109175.2|22
1729478120000|2024-10-21 02:35:20|109225.8|109175.8|109226.1|109176.1|109227.6|109177.6|109225.8|109175.8|6
1729478130000|2024-10-21 02:35:30|109227.5|109177.5|109227.9|109177.9|109229|109179|109226.5|109176.5|16
1729478140000|2024-10-21 02:35:40|109228.2|109178.2|109229.5|109179.5|109230.7|109180.7|109227.1|109177.1|31
1729478150000|2024-10-21 02:35:50|109230|109180|109230.8|109180.8|109232.4|109182.4|109228.1|109178.1|30
1729478160000|2024-10-21 02:36:00|109229.9|109179.9|109228.2|109178.2|109230.1|109180.1|109223.9|109173.9|24
1729478170000|2024-10-21 02:36:10|109228.3|109178.3|109227.4|109177.4|109229|109179|109225.1|109175.1|10
1729478180000|2024-10-21 02:36:20|109227.6|109177.6|109226.7|109176.7|109229.1|109179.1|109226.7|109176.7|10
1729478190000|2024-10-21 02:36:30|109228.1|109178.1|109228.4|109178.4|109229.7|109179.7|109223.7|109173.7|41
1729478200000|2024-10-21 02:36:40|109229.4|109179.4|109228.9|109178.9|109232|109182|109227|109177|16
1729478210000|2024-10-21 02:36:50|109230.3|109180.3|109225.6|109175.6|109232.5|109182.5|109224.3|109174.3|28
1729478220000|2024-10-21 02:37:00|109227.2|109177.2|109224|109174|109227.2|109177.2|109221.2|109171.2|20
1729478230000|2024-10-21 02:37:10|109224.2|109174.2|109227.9|109177.9|109228.3|109178.3|109223.7|109173.7|26
1729478240000|2024-10-21 02:37:20|109227.8|109177.8|109225|109175|109228|109178|109224.1|109174.1|35
1729478250000|2024-10-21 02:37:30|109225.1|109175.1|109223.3|109173.3|109226.8|109176.8|109223.3|109173.3|12
1729478260000|2024-10-21 02:37:40|109222.6|109172.6|109225.7|109175.7|109225.7|109175.7|109220.6|109170.6|16
1729478270000|2024-10-21 02:37:50|109226.7|109176.7|109224.1|109174.1|109230.3|109180.3|109223.3|109173.3|16
1729478280000|2024-10-21 02:38:00|109226|109176|109231.4|109181.4|109231.4|109181.4|109223.1|109173.1|15
1729478290000|2024-10-21 02:38:10|109230|109180|109231.5|109181.5|109234.7|109184.7|109228.4|109178.4|26
1729478300000|2024-10-21 02:38:20|109231.6|109181.6|109230.2|109180.2|109235.1|109185.1|109229.5|109179.5|30
1729478310000|2024-10-21 02:38:30|109230.9|109180.9|109227.8|109177.8|109230.9|109180.9|109227.7|109177.7|17
1729478320000|2024-10-21 02:38:40|109227.7|109177.7|109227.3|109177.3|109229.5|109179.5|109226.3|109176.3|18
1729478330000|2024-10-21 02:38:50|109226.8|109176.8|109229.4|109179.4|109232.8|109182.8|109226.6|109176.6|10
1729478340000|2024-10-21 02:39:00|109229.5|109179.5|109230.1|109180.1|109233.6|109183.6|109227.2|109177.2|34
1729478350000|2024-10-21 02:39:10|109229.3|109179.3|109228.3|109178.3|109230.7|109180.7|109228.2|109178.2|25
1729478360000|2024-10-21 02:39:20|109229.7|109179.7|109230.4|109180.4|109233.7|109183.7|109228.6|109178.6|39
1729478370000|2024-10-21 02:39:30|109231.1|109181.1|109231.7|109181.7|109233.2|109183.2|109230.7|109180.7|15
1729478380000|2024-10-21 02:39:40|109231.3|109181.3|109231.2|109181.2|109233.5|109183.5|109230.6|109180.6|19
1729478390000|2024-10-21 02:39:50|109231|109181|109233.3|109183.3|109233.3|109183.3|109230.9|109180.9|9
1729478400000|2024-10-21 02:40:00|109233.1|109183.1|109228.1|109178.1|109235.1|109185.1|109227.8|109177.8|14
1729478410000|2024-10-21 02:40:10|109230.3|109180.3|109229.3|109179.3|109232.5|109182.5|109229.3|109179.3|14
1729478420000|2024-10-21 02:40:20|109230.6|109180.6|109228.6|109178.6|109231.7|109181.7|109228.5|109178.5|9
1729478430000|2024-10-21 02:40:30|109227.9|109177.9|109230.1|109180.1|109230.1|109180.1|109227.3|109177.3|12
1729478440000|2024-10-21 02:40:40|109230.3|109180.3|109230.9|109180.9|109230.9|109180.9|109230.2|109180.2|6
1729478450000|2024-10-21 02:40:50|109231.1|109181.1|109231.4|109181.4|109231.6|109181.6|109231.1|109181.1|6
1729478460000|2024-10-21 02:41:00|109231.5|109181.5|109230.3|109180.3|109233|109183|109230.3|109180.3|7
1729478470000|2024-10-21 02:41:10|109230.6|109180.6|109231.4|109181.4|109231.4|109181.4|109230.6|109180.6|5
1729478480000|2024-10-21 02:41:20|109230.6|109180.6|109232|109182|109232|109182|109230.4|109180.4|7
1729478490000|2024-10-21 02:41:30|109230.7|109180.7|109234.5|109184.5|109236.4|109186.4|109229.8|109179.8|15
1729478500000|2024-10-21 02:41:40|109233.5|109183.5|109234.1|109184.1|109235|109185|109233.5|109183.5|10
1729478510000|2024-10-21 02:41:50|109234.6|109184.6|109236.1|109186.1|109236.2|109186.2|109234.6|109184.6|8
1729478520000|2024-10-21 02:42:00|109235.2|109185.2|109232.7|109182.7|109235.2|109185.2|109232.7|109182.7|8
1729478530000|2024-10-21 02:42:10|109234|109184|109234.6|109184.6|109234.6|109184.6|109234|109184|5
1729478540000|2024-10-21 02:42:20|109235|109185|109234.1|109184.1|109236.1|109186.1|109234.1|109184.1|7
1729478550000|2024-10-21 02:42:30|109234.6|109184.6|109233|109183|109235.1|109185.1|109233|109183|18
1729478560000|2024-10-21 02:42:40|109232.9|109182.9|109234.3|109184.3|109234.3|109184.3|109232.9|109182.9|5
1729478570000|2024-10-21 02:42:50|109234.4|109184.4|109245.8|109195.8|109249|109199|109234.3|109184.3|33
1729478580000|2024-10-21 02:43:00|109245.4|109195.4|109244.3|109194.3|109245.4|109195.4|109243.3|109193.3|13
1729478590000|2024-10-21 02:43:10|109245.7|109195.7|109245.6|109195.6|109246.9|109196.9|109244.3|109194.3|20
1729478600000|2024-10-21 02:43:20|109245.1|109195.1|109246.5|109196.5|109246.5|109196.5|109244.7|109194.7|10
1729478610000|2024-10-21 02:43:30|109246.6|109196.6|109244.4|109194.4|109247.6|109197.6|109243.9|109193.9|14
1729478620000|2024-10-21 02:43:40|109244.3|109194.3|109268.5|109218.5|109271.4|109221.4|109242.3|109192.3|42
1729478630000|2024-10-21 02:43:50|109270|109220|109271.1|109221.1|109273.5|109223.5|109267.6|109217.6|39
1729478640000|2024-10-21 02:44:00|109272.4|109222.4|109274.1|109224.1|109275.4|109225.4|109271.1|109221.1|34
1729478650000|2024-10-21 02:44:10|109274.2|109224.2|109273.9|109223.9|109275.8|109225.8|109270.5|109220.5|25
1729478660000|2024-10-21 02:44:20|109274.2|109224.2|109274.9|109224.9|109277.9|109227.9|109272.5|109222.5|46
1729478670000|2024-10-21 02:44:30|109276.6|109226.6|109275.5|109225.5|109277.2|109227.2|109273.4|109223.4|52
1729478680000|2024-10-21 02:44:40|109272.8|109222.8|109277.2|109227.2|109277.2|109227.2|109272.8|109222.8|28
1729478690000|2024-10-21 02:44:50|109276.8|109226.8|109273.4|109223.4|109277.9|109227.9|109273.3|109223.3|30
1729478700000|2024-10-21 02:45:00|109273.3|109223.3|109274.1|109224.1|109275.8|109225.8|109272.3|109222.3|23
1729478710000|2024-10-21 02:45:10|109272.8|109222.8|109273.7|109223.7|109274.4|109224.4|109272.8|109222.8|6
1729478720000|2024-10-21 02:45:20|109273|109223|109271|109221|109273|109223|109271|109221|9
1729478730000|2024-10-21 02:45:30|109270.8|109220.8|109268.3|109218.3|109270.8|109220.8|109267.4|109217.4|19
1729478740000|2024-10-21 02:45:40|109268.2|109218.2|109268.7|109218.7|109271|109221|109267.1|109217.1|22
1729478750000|2024-10-21 02:45:50|109268.1|109218.1|109267.1|109217.1|109268.7|109218.7|109265.4|109215.4|20
1729478760000|2024-10-21 02:46:00|109267.6|109217.6|109270.1|109220.1|109270.9|109220.9|109267.2|109217.2|26
1729478770000|2024-10-21 02:46:10|109268.5|109218.5|109270.4|109220.4|109271.4|109221.4|109268.3|109218.3|27
1729478780000|2024-10-21 02:46:20|109268.4|109218.4|109270.3|109220.3|109270.9|109220.9|109267.2|109217.2|14
1729478790000|2024-10-21 02:46:30|109268.3|109218.3|109269.2|109219.2|109271.2|109221.2|109267.4|109217.4|20
1729478800000|2024-10-21 02:46:40|109270.9|109220.9|109271.4|109221.4|109272.3|109222.3|109268.1|109218.1|26
1729478810000|2024-10-21 02:46:50|109270|109220|109270.6|109220.6|109271.4|109221.4|109265.3|109215.3|24
1729478820000|2024-10-21 02:47:00|109269.1|109219.1|109269.7|109219.7|109271.4|109221.4|109269.1|109219.1|4
1729478830000|2024-10-21 02:47:10|109269.8|109219.8|109270|109220|109272.7|109222.7|109269.4|109219.4|19
1729478840000|2024-10-21 02:47:20|109271.7|109221.7|109268.4|109218.4|109271.7|109221.7|109268.4|109218.4|4
1729478850000|2024-10-21 02:47:30|109268.1|109218.1|109270|109220|109271.5|109221.5|109268.1|109218.1|21
1729478860000|2024-10-21 02:47:40|109271.5|109221.5|109271.7|109221.7|109273.6|109223.6|109269.9|109219.9|23
1729478870000|2024-10-21 02:47:50|109271.8|109221.8|109270.3|109220.3|109271.8|109221.8|109266.3|109216.3|40
1729478880000|2024-10-21 02:48:00|109268.5|109218.5|109268.7|109218.7|109272.1|109222.1|109268.5|109218.5|15
1729478890000|2024-10-21 02:48:10|109268.6|109218.6|109271|109221|109271.1|109221.1|109268.6|109218.6|6
1729478900000|2024-10-21 02:48:20|109270.9|109220.9|109267.7|109217.7|109271.1|109221.1|109260.2|109210.2|39
1729478910000|2024-10-21 02:48:30|109266.2|109216.2|109272.1|109222.1|109272.9|109222.9|109264.6|109214.6|53
1729478920000|2024-10-21 02:48:40|109272|109222|109269.4|109219.4|109273.5|109223.5|109266.1|109216.1|62
1729478930000|2024-10-21 02:48:50|109269.2|109219.2|109269.1|109219.1|109271.5|109221.5|109265.3|109215.3|56
1729478940000|2024-10-21 02:49:00|109265.6|109215.6|109269.6|109219.6|109271.8|109221.8|109263.3|109213.3|43
1729478950000|2024-10-21 02:49:10|109271|109221|109265.1|109215.1|109271|109221|109265.1|109215.1|16
1729478960000|2024-10-21 02:49:20|109268.6|109218.6|109269.2|109219.2|109269.9|109219.9|109262.6|109212.6|38
1729478970000|2024-10-21 02:49:30|109269.1|109219.1|109270.3|109220.3|109273.4|109223.4|109265|109215|22
1729478980000|2024-10-21 02:49:40|109268.8|109218.8|109271.2|109221.2|109271.2|109221.2|109268.8|109218.8|5
1729478990000|2024-10-21 02:49:50|109271|109221|109267.7|109217.7|109271|109221|109264.2|109214.2|16
1729479000000|2024-10-21 02:50:00|109267.9|109217.9|109268|109218|109269.2|109219.2|109265|109215|14
1729479010000|2024-10-21 02:50:10|109267.8|109217.8|109268.3|109218.3|109268.3|109218.3|109267.5|109217.5|6
1729479020000|2024-10-21 02:50:20|109268.7|109218.7|109268.6|109218.6|109268.7|109218.7|109268.6|109218.6|2
1729479030000|2024-10-21 02:50:30|109268.5|109218.5|109270.7|109220.7|109272.3|109222.3|109268.5|109218.5|5
1729479040000|2024-10-21 02:50:40|109270.5|109220.5|109270.3|109220.3|109270.5|109220.5|109270.3|109220.3|2
1729479050000|2024-10-21 02:50:50|109270.4|109220.4|109272.8|109222.8|109273.6|109223.6|109270.4|109220.4|5
1729479060000|2024-10-21 02:51:00|109273.1|109223.1|109271.1|109221.1|109273.4|109223.4|109270.5|109220.5|8
1729479070000|2024-10-21 02:51:10|109269.8|109219.8|109268.3|109218.3|109270|109220|109266.6|109216.6|12
1729479080000|2024-10-21 02:51:20|109269.5|109219.5|109267.7|109217.7|109269.5|109219.5|109263.4|109213.4|24
1729479090000|2024-10-21 02:51:30|109268|109218|109266.2|109216.2|109268.1|109218.1|109262.9|109212.9|10
1729479100000|2024-10-21 02:51:40|109266.8|109216.8|109267.2|109217.2|109268.5|109218.5|109266.5|109216.5|8
1729479110000|2024-10-21 02:51:50|109269|109219|109268.5|109218.5|109269.3|109219.3|109267.5|109217.5|10
1729479120000|2024-10-21 02:52:00|109268.3|109218.3|109269.2|109219.2|109269.8|109219.8|109268.3|109218.3|11
1729479130000|2024-10-21 02:52:10|109269.3|109219.3|109268.8|109218.8|109269.4|109219.4|109268.8|109218.8|5
1729479140000|2024-10-21 02:52:20|109269.1|109219.1|109271.2|109221.2|109273.3|109223.3|109269|109219|19
1729479150000|2024-10-21 02:52:30|109271|109221|109270.7|109220.7|109272.2|109222.2|109269.9|109219.9|17
1729479160000|2024-10-21 02:52:40|109270.4|109220.4|109270.1|109220.1|109270.4|109220.4|109270.1|109220.1|3
1729479170000|2024-10-21 02:52:50|109270|109220|109268.5|109218.5|109271.4|109221.4|109265.3|109215.3|24
1729479180000|2024-10-21 02:53:00|109266.8|109216.8|109267.9|109217.9|109268|109218|109266.2|109216.2|13
1729479190000|2024-10-21 02:53:10|109268.1|109218.1|109268.8|109218.8|109269.2|109219.2|109268|109218|10
1729479200000|2024-10-21 02:53:20|109268.9|109218.9|109271.4|109221.4|109271.4|109221.4|109268.8|109218.8|11
1729479210000|2024-10-21 02:53:30|109271.3|109221.3|109271.7|109221.7|109271.7|109221.7|109271.3|109221.3|3
1729479220000|2024-10-21 02:53:40|109270.3|109220.3|109269.7|109219.7|109271.4|109221.4|109266.3|109216.3|15
1729479230000|2024-10-21 02:53:50|109269.6|109219.6|109268.8|109218.8|109269.8|109219.8|109266.4|109216.4|9
1729479240000|2024-10-21 02:54:00|109270.5|109220.5|109273.3|109223.3|109274.9|109224.9|109269.9|109219.9|28
1729479260000|2024-10-21 02:54:20|109273.4|109223.4|109273.3|109223.3|109273.4|109223.4|109273.3|109223.3|2
1729479270000|2024-10-21 02:54:30|109272.9|109222.9|109272.9|109222.9|109272.9|109222.9|109272.9|109222.9|1
1729479280000|2024-10-21 02:54:40|109273.1|109223.1|109271.3|109221.3|109274.2|109224.2|109270|109220|10
1729479290000|2024-10-21 02:54:50|109271.8|109221.8|109270.1|109220.1|109273.2|109223.2|109269.3|109219.3|10
1729479300000|2024-10-21 02:55:00|109268.4|109218.4|109273.7|109223.7|109276.9|109226.9|109268.4|109218.4|16
1729479310000|2024-10-21 02:55:10|109275.4|109225.4|109274.2|109224.2|109277|109227|109273.1|109223.1|23
1729479320000|2024-10-21 02:55:20|109274|109224|109272.6|109222.6|109274|109224|109272.6|109222.6|9
1729479330000|2024-10-21 02:55:30|109272.7|109222.7|109273.4|109223.4|109273.4|109223.4|109272.5|109222.5|4
1729479340000|2024-10-21 02:55:40|109273.3|109223.3|109273.5|109223.5|109274.7|109224.7|109273.3|109223.3|3
1729479350000|2024-10-21 02:55:50|109273.6|109223.6|109276.3|109226.3|109278|109228|109273.6|109223.6|13
1729479360000|2024-10-21 02:56:00|109276.2|109226.2|109279.3|109229.3|109280.7|109230.7|109276.2|109226.2|9
1729479370000|2024-10-21 02:56:10|109278.6|109228.6|109280.5|109230.5|109280.9|109230.9|109278.6|109228.6|15
1729479380000|2024-10-21 02:56:20|109282|109232|109285.2|109235.2|109285.2|109235.2|109278.2|109228.2|13
1729479390000|2024-10-21 02:56:30|109285.5|109235.5|109278|109228|109286.7|109236.7|109278|109228|12
1729479400000|2024-10-21 02:56:40|109277.5|109227.5|109274.9|109224.9|109278|109228|109273.7|109223.7|14
1729479410000|2024-10-21 02:56:50|109274.7|109224.7|109275|109225|109275|109225|109274.5|109224.5|5
1729479420000|2024-10-21 02:57:00|109275.4|109225.4|109280|109230|109280|109230|109275.4|109225.4|9
1729479430000|2024-10-21 02:57:10|109280.1|109230.1|109280.1|109230.1|109280.3|109230.3|109280.1|109230.1|3
1729479440000|2024-10-21 02:57:20|109279.2|109229.2|109279.4|109229.4|109279.8|109229.8|109278.7|109228.7|9
1729479450000|2024-10-21 02:57:30|109280.3|109230.3|109308.7|109258.7|109308.7|109258.7|109276.4|109226.4|34
1729479460000|2024-10-21 02:57:40|109308.8|109258.8|109312|109262|109312|109262|109308.8|109258.8|10
1729479470000|2024-10-21 02:57:50|109312.1|109262.1|109311.3|109261.3|109312.3|109262.3|109311.3|109261.3|6
1729479480000|2024-10-21 02:58:00|109310.7|109260.7|109310.2|109260.2|109310.7|109260.7|109309.2|109259.2|11
1729479490000|2024-10-21 02:58:10|109309.3|109259.3|109303.1|109253.1|109311.2|109261.2|109301.1|109251.1|29
1729479500000|2024-10-21 02:58:20|109305|109255|109306.4|109256.4|109309.7|109259.7|109303.8|109253.8|39
1729479510000|2024-10-21 02:58:30|109306.5|109256.5|109306.4|109256.4|109308.6|109258.6|109304.8|109254.8|25
1729479520000|2024-10-21 02:58:40|109307.1|109257.1|109302.5|109252.5|109310.7|109260.7|109302.5|109252.5|12
1729479530000|2024-10-21 02:58:50|109302.4|109252.4|109304.3|109254.3|109305.5|109255.5|109301.3|109251.3|31
1729479540000|2024-10-21 02:59:00|109305.1|109255.1|109300.4|109250.4|109306.4|109256.4|109299|109249|70
1729479550000|2024-10-21 02:59:10|109302|109252|109308.3|109258.3|109308.3|109258.3|109299.2|109249.2|77
1729479560000|2024-10-21 02:59:20|109307.9|109257.9|109306.6|109256.6|109309.6|109259.6|109305.1|109255.1|63
1729479570000|2024-10-21 02:59:30|109305.9|109255.9|109306.2|109256.2|109308.3|109258.3|109299.6|109249.6|69
1729479580000|2024-10-21 02:59:40|109307.5|109257.5|109303.6|109253.6|109308|109258|109301.2|109251.2|28
1729479590000|2024-10-21 02:59:50|109304.7|109254.7|109307.8|109257.8|109308.3|109258.3|109301.4|109251.4|59
1729479600000|2024-10-21 03:00:00|109308.4|109258.4|109307.9|109257.9|109311.3|109261.3|109307.2|109257.2|17
1729479610000|2024-10-21 03:00:10|109307.6|109257.6|109306.7|109256.7|109311.1|109261.1|109305.9|109255.9|13
1729479620000|2024-10-21 03:00:20|109305.9|109255.9|109308.1|109258.1|109313.2|109263.2|109303.1|109253.1|74
1729479630000|2024-10-21 03:00:30|109308.7|109258.7|109307.6|109257.6|109312.8|109262.8|109304.4|109254.4|19
1729479640000|2024-10-21 03:00:40|109307.5|109257.5|109311.5|109261.5|109312.9|109262.9|109307.5|109257.5|14
1729479650000|2024-10-21 03:00:50|109310.2|109260.2|109309.3|109259.3|109311.3|109261.3|109306.5|109256.5|31
1729479660000|2024-10-21 03:01:00|109308.3|109258.3|109308|109258|109312.3|109262.3|109306.4|109256.4|24
1729479670000|2024-10-21 03:01:10|109307.9|109257.9|109308.4|109258.4|109311.9|109261.9|109307.5|109257.5|31
1729479680000|2024-10-21 03:01:20|109308.5|109258.5|109308.5|109258.5|109309.9|109259.9|109308.3|109258.3|6
1729479690000|2024-10-21 03:01:30|109308.4|109258.4|109309.7|109259.7|109312.4|109262.4|109308.1|109258.1|21
1729479700000|2024-10-21 03:01:40|109308.3|109258.3|109308.6|109258.6|109311.3|109261.3|109307.2|109257.2|12
1729479710000|2024-10-21 03:01:50|109309.3|109259.3|109307.5|109257.5|109310.4|109260.4|109304.3|109254.3|43
1729479720000|2024-10-21 03:02:00|109307.2|109257.2|109307.9|109257.9|109309|109259|109305.5|109255.5|21
1729479730000|2024-10-21 03:02:10|109307.8|109257.8|109308.9|109258.9|109313.2|109263.2|109306.7|109256.7|12
1729479740000|2024-10-21 03:02:20|109308.8|109258.8|109309.5|109259.5|109309.6|109259.6|109307.1|109257.1|7
1729479750000|2024-10-21 03:02:30|109309.7|109259.7|109311.6|109261.6|109312.6|109262.6|109308.2|109258.2|10
1729479760000|2024-10-21 03:02:40|109311.3|109261.3|109312|109262|109313.9|109263.9|109308|109258|17
1729479770000|2024-10-21 03:02:50|109310.7|109260.7|109309.6|109259.6|109314.9|109264.9|109307.8|109257.8|17
1729479780000|2024-10-21 03:03:00|109309.5|109259.5|109309.3|109259.3|109309.7|109259.7|109309.3|109259.3|5
1729479790000|2024-10-21 03:03:10|109309.4|109259.4|109304.1|109254.1|109309.4|109259.4|109302.2|109252.2|20
1729479800000|2024-10-21 03:03:20|109301.8|109251.8|109304|109254|109306.5|109256.5|109300.2|109250.2|60
1729479810000|2024-10-21 03:03:30|109303.3|109253.3|109300.9|109250.9|109306.5|109256.5|109298.6|109248.6|68
1729479820000|2024-10-21 03:03:40|109300.5|109250.5|109303.1|109253.1|109305.2|109255.2|109298.9|109248.9|36
1729479830000|2024-10-21 03:03:50|109300.7|109250.7|109306.3|109256.3|109306.5|109256.5|109300.3|109250.3|73
1729479840000|2024-10-21 03:04:00|109301.9|109251.9|109305.9|109255.9|109306.3|109256.3|109301.1|109251.1|68
1729479850000|2024-10-21 03:04:10|109305.6|109255.6|109303.8|109253.8|109307.3|109257.3|109301.5|109251.5|59
1729479860000|2024-10-21 03:04:20|109306|109256|109305.2|109255.2|109307|109257|109301.6|109251.6|58
1729479870000|2024-10-21 03:04:30|109305.1|109255.1|109307.1|109257.1|109309.3|109259.3|109302.4|109252.4|68
1729479880000|2024-10-21 03:04:40|109307|109257|109306.2|109256.2|109308.3|109258.3|109305.4|109255.4|19
1729479890000|2024-10-21 03:04:50|109306.3|109256.3|109305.4|109255.4|109308.2|109258.2|109303.4|109253.4|45
1729479900000|2024-10-21 03:05:00|109305.3|109255.3|109305.4|109255.4|109305.4|109255.4|109305.3|109255.3|2
1729479910000|2024-10-21 03:05:10|109305.3|109255.3|109304.3|109254.3|109306.7|109256.7|109301|109251|47
1729479920000|2024-10-21 03:05:20|109302.8|109252.8|109307.4|109257.4|109309.7|109259.7|109301.8|109251.8|69
1729479930000|2024-10-21 03:05:30|109305.5|109255.5|109305.1|109255.1|109309.1|109259.1|109301.1|109251.1|70
1729479940000|2024-10-21 03:05:40|109305|109255|109304.2|109254.2|109305.7|109255.7|109301.6|109251.6|40
1729479950000|2024-10-21 03:05:50|109303.4|109253.4|109303.2|109253.2|109307.4|109257.4|109296.8|109246.8|75
1729479960000|2024-10-21 03:06:00|109302.9|109252.9|109296.4|109246.4|109306.3|109256.3|109296.4|109246.4|74
1729479970000|2024-10-21 03:06:10|109297.8|109247.8|109300.8|109250.8|109301|109251|109293.1|109243.1|31
1729479980000|2024-10-21 03:06:20|109300.1|109250.1|109299.9|109249.9|109301.8|109251.8|109298.8|109248.8|28
1729479990000|2024-10-21 03:06:30|109299.2|109249.2|109299.1|109249.1|109300.1|109250.1|109298.8|109248.8|13
1729480000000|2024-10-21 03:06:40|109296.2|109246.2|109301|109251|109301.7|109251.7|109296.2|109246.2|17
1729480010000|2024-10-21 03:06:50|109301.1|109251.1|109298.4|109248.4|109302.1|109252.1|109297|109247|21
1729480020000|2024-10-21 03:07:00|109298.5|109248.5|109265.5|109215.5|109299.6|109249.6|109265.2|109215.2|37
1729480030000|2024-10-21 03:07:10|109265.6|109215.6|109264.9|109214.9|109265.8|109215.8|109261.7|109211.7|29
1729480040000|2024-10-21 03:07:20|109265.7|109215.7|109266.2|109216.2|109266.4|109216.4|109265.6|109215.6|8
1729480050000|2024-10-21 03:07:30|109264.5|109214.5|109267.1|109217.1|109268.6|109218.6|109264.2|109214.2|11
1729480060000|2024-10-21 03:07:40|109266.9|109216.9|109265.8|109215.8|109266.9|109216.9|109262.6|109212.6|12
1729480070000|2024-10-21 03:07:50|109265.9|109215.9|109264.6|109214.6|109265.9|109215.9|109264.2|109214.2|7
1729480080000|2024-10-21 03:08:00|109263.9|109213.9|109265.2|109215.2|109265.2|109215.2|109262.8|109212.8|7
1729480090000|2024-10-21 03:08:10|109263.4|109213.4|109260.4|109210.4|109265|109215|109260.4|109210.4|19
1729480100000|2024-10-21 03:08:20|109260.2|109210.2|109265.1|109215.1|109265.1|109215.1|109259.9|109209.9|11
1729480110000|2024-10-21 03:08:30|109265|109215|109264.4|109214.4|109265.3|109215.3|109264.3|109214.3|7
1729480120000|2024-10-21 03:08:40|109264.3|109214.3|109260.4|109210.4|109264.3|109214.3|109258.2|109208.2|45
1729480130000|2024-10-21 03:08:50|109260.5|109210.5|109262.3|109212.3|109265.5|109215.5|109259.1|109209.1|34
1729480140000|2024-10-21 03:09:00|109260|109210|109262.2|109212.2|109263.6|109213.6|109260|109210|17
1729480150000|2024-10-21 03:09:10|109262.1|109212.1|109261.2|109211.2|109262.3|109212.3|109259.7|109209.7|20
1729480160000|2024-10-21 03:09:20|109260.6|109210.6|109262.3|109212.3|109263.3|109213.3|109259.5|109209.5|14
1729480170000|2024-10-21 03:09:30|109262.4|109212.4|109262.3|109212.3|109263|109213|109262.3|109212.3|6
1729480180000|2024-10-21 03:09:40|109262.4|109212.4|109260.8|109210.8|109262.4|109212.4|109258.3|109208.3|12
1729480190000|2024-10-21 03:09:50|109261|109211|109261.5|109211.5|109262.9|109212.9|109258.8|109208.8|17
1729480200000|2024-10-21 03:10:00|109262.2|109212.2|109263.6|109213.6|109263.7|109213.7|109262.2|109212.2|14
1729480210000|2024-10-21 03:10:10|109264|109214|109263.6|109213.6|109264.3|109214.3|109259.8|109209.8|11
1729480220000|2024-10-21 03:10:20|109263.9|109213.9|109260.9|109210.9|109264|109214|109259.2|109209.2|15
1729480230000|2024-10-21 03:10:30|109262.5|109212.5|109263|109213|109263.9|109213.9|109259|109209|38
1729480240000|2024-10-21 03:10:40|109262.8|109212.8|109264.1|109214.1|109264.4|109214.4|109258.4|109208.4|20
1729480250000|2024-10-21 03:10:50|109264.3|109214.3|109264.4|109214.4|109268.2|109218.2|109257.8|109207.8|32
1729480260000|2024-10-21 03:11:00|109264.6|109214.6|109263.8|109213.8|109264.8|109214.8|109263.8|109213.8|9
1729480270000|2024-10-21 03:11:10|109263.3|109213.3|109264.6|109214.6|109264.6|109214.6|109263.3|109213.3|15
1729480280000|2024-10-21 03:11:20|109264.7|109214.7|109264.6|109214.6|109266.6|109216.6|109264|109214|12
1729480290000|2024-10-21 03:11:30|109264.9|109214.9|109264.1|109214.1|109264.9|109214.9|109258.7|109208.7|23
1729480300000|2024-10-21 03:11:40|109264.5|109214.5|109264.8|109214.8|109267.5|109217.5|109264.1|109214.1|9
1729480310000|2024-10-21 03:11:50|109264.7|109214.7|109261.8|109211.8|109264.7|109214.7|109261.4|109211.4|11
1729480320000|2024-10-21 03:12:00|109261.7|109211.7|109264.9|109214.9|109264.9|109214.9|109261.3|109211.3|14
1729480330000|2024-10-21 03:12:10|109265.2|109215.2|109265.4|109215.4|109265.4|109215.4|109265.2|109215.2|3
1729480340000|2024-10-21 03:12:20|109265.5|109215.5|109265.3|109215.3|109267.3|109217.3|109264.9|109214.9|15
1729480350000|2024-10-21 03:12:30|109265.2|109215.2|109265.7|109215.7|109267.6|109217.6|109265.2|109215.2|6
1729480360000|2024-10-21 03:12:40|109265.5|109215.5|109262.6|109212.6|109265.5|109215.5|109262.6|109212.6|7
1729480370000|2024-10-21 03:12:50|109262.8|109212.8|109264.1|109214.1|109264.1|109214.1|109261.1|109211.1|9
1729480380000|2024-10-21 03:13:00|109264.4|109214.4|109262.8|109212.8|109264.7|109214.7|109259.6|109209.6|22
1729480390000|2024-10-21 03:13:10|109263|109213|109262.4|109212.4|109263.7|109213.7|109262.4|109212.4|9
1729480400000|2024-10-21 03:13:20|109263.9|109213.9|109265.7|109215.7|109266.9|109216.9|109263.9|109213.9|10
1729480410000|2024-10-21 03:13:30|109267.4|109217.4|109267.2|109217.2|109269.8|109219.8|109267|109217|22
1729480420000|2024-10-21 03:13:40|109268.4|109218.4|109266.7|109216.7|109268.5|109218.5|109262.2|109212.2|16
1729480430000|2024-10-21 03:13:50|109266.9|109216.9|109265.1|109215.1|109268.2|109218.2|109261.7|109211.7|18
1729480440000|2024-10-21 03:14:00|109263.8|109213.8|109262.2|109212.2|109265.8|109215.8|109259.5|109209.5|36
1729480450000|2024-10-21 03:14:10|109261.9|109211.9|109263.1|109213.1|109265.1|109215.1|109257.9|109207.9|53
1729480460000|2024-10-21 03:14:20|109262|109212|109262.8|109212.8|109265.9|109215.9|109259|109209|50
1729480470000|2024-10-21 03:14:30|109264|109214|109260.7|109210.7|109266.7|109216.7|109259.6|109209.6|56
1729480480000|2024-10-21 03:14:40|109260.8|109210.8|109261.8|109211.8|109264.6|109214.6|109257.7|109207.7|58
1729480490000|2024-10-21 03:14:50|109261.4|109211.4|109262|109212|109265.8|109215.8|109257.6|109207.6|50
1729480500000|2024-10-21 03:15:00|109259.4|109209.4|109265.7|109215.7|109266.4|109216.4|109258.7|109208.7|57
1729480510000|2024-10-21 03:15:10|109265.6|109215.6|109271.9|109221.9|109271.9|109221.9|109265.6|109215.6|14
1729480520000|2024-10-21 03:15:20|109273|109223|109271.7|109221.7|109274.3|109224.3|109267.1|109217.1|50
1729480530000|2024-10-21 03:15:30|109271.5|109221.5|109271.7|109221.7|109273.3|109223.3|109267.9|109217.9|16
1729480540000|2024-10-21 03:15:40|109270.3|109220.3|109264.7|109214.7|109272|109222|109261|109211|20
1729480550000|2024-10-21 03:15:50|109264.6|109214.6|109265|109215|109265|109215|109264.6|109214.6|3
1729480560000|2024-10-21 03:16:00|109264.7|109214.7|109264.5|109214.5|109264.7|109214.7|109260.3|109210.3|8
1729480570000|2024-10-21 03:16:10|109262.3|109212.3|109261.3|109211.3|109264.4|109214.4|109256.8|109206.8|31
1729480580000|2024-10-21 03:16:20|109261.1|109211.1|109262.2|109212.2|109265.6|109215.6|109258|109208|47
1729480590000|2024-10-21 03:16:30|109262.7|109212.7|109266.3|109216.3|109266.3|109216.3|109259.8|109209.8|32
1729480600000|2024-10-21 03:16:40|109264|109214|109262.9|109212.9|109264|109214|109262.5|109212.5|14
1729480610000|2024-10-21 03:16:50|109262.7|109212.7|109264.3|109214.3|109266.6|109216.6|109259.3|109209.3|35
1729480620000|2024-10-21 03:17:00|109263.1|109213.1|109261|109211|109266.2|109216.2|109257|109207|44
1729480630000|2024-10-21 03:17:10|109260.9|109210.9|109263|109213|109266.1|109216.1|109260.2|109210.2|19
1729480640000|2024-10-21 03:17:20|109264.1|109214.1|109263.5|109213.5|109264.7|109214.7|109261.4|109211.4|12
1729480650000|2024-10-21 03:17:30|109263.6|109213.6|109264|109214|109265.1|109215.1|109258.5|109208.5|44
1729480660000|2024-10-21 03:17:40|109262.4|109212.4|109264.5|109214.5|109264.8|109214.8|109262.4|109212.4|5
1729480670000|2024-10-21 03:17:50|109264.4|109214.4|109264.4|109214.4|109264.4|109214.4|109264.4|109214.4|1
1729480680000|2024-10-21 03:18:00|109264.5|109214.5|109264.5|109214.5|109264.5|109214.5|109264.5|109214.5|1
1729480690000|2024-10-21 03:18:10|109265.2|109215.2|109262.6|109212.6|109265.2|109215.2|109259.4|109209.4|20
1729480700000|2024-10-21 03:18:20|109262.4|109212.4|109261.2|109211.2|109264|109214|109261.2|109211.2|17
1729480710000|2024-10-21 03:18:30|109263.1|109213.1|109261.8|109211.8|109267.1|109217.1|109258.9|109208.9|39
1729480720000|2024-10-21 03:18:40|109261.5|109211.5|109258.1|109208.1|109264.2|109214.2|109258.1|109208.1|39
1729480730000|2024-10-21 03:18:50|109263.2|109213.2|109260.7|109210.7|109265.9|109215.9|109257.5|109207.5|67
1729480740000|2024-10-21 03:19:00|109257.8|109207.8|109261.8|109211.8|109263.3|109213.3|109257.8|109207.8|33
1729480750000|2024-10-21 03:19:10|109262|109212|109262.2|109212.2|109266.2|109216.2|109258.4|109208.4|21
1729480760000|2024-10-21 03:19:20|109262.1|109212.1|109262.2|109212.2|109262.2|109212.2|109262.1|109212.1|2
1729480770000|2024-10-21 03:19:30|109262.3|109212.3|109263.6|109213.6|109263.9|109213.9|109262.3|109212.3|7
1729480780000|2024-10-21 03:19:40|109263.5|109213.5|109257.1|109207.1|109263.5|109213.5|109256.3|109206.3|47
1729480790000|2024-10-21 03:19:50|109263|109213|109260.1|109210.1|109263.2|109213.2|109257|109207|38
1729480800000|2024-10-21 03:20:00|109259.1|109209.1|109261.5|109211.5|109263|109213|109256.8|109206.8|56
1729480810000|2024-10-21 03:20:10|109261.1|109211.1|109264.1|109214.1|109265|109215|109256.8|109206.8|67
1729480820000|2024-10-21 03:20:20|109261.8|109211.8|109261|109211|109264.2|109214.2|109256.6|109206.6|51
1729480830000|2024-10-21 03:20:30|109260.7|109210.7|109265.2|109215.2|109265.5|109215.5|109258.4|109208.4|45
1729480840000|2024-10-21 03:20:40|109258.4|109208.4|109261|109211|109265.9|109215.9|109258.4|109208.4|43
1729480850000|2024-10-21 03:20:50|109263.4|109213.4|109264|109214|109264.7|109214.7|109257.9|109207.9|68
1729480860000|2024-10-21 03:21:00|109264.5|109214.5|109262.8|109212.8|109265.8|109215.8|109259.7|109209.7|33
1729480870000|2024-10-21 03:21:10|109262.9|109212.9|109264.7|109214.7|109265.2|109215.2|109262.7|109212.7|10
1729480880000|2024-10-21 03:21:20|109266.3|109216.3|109264|109214|109266.3|109216.3|109257.1|109207.1|47
1729480890000|2024-10-21 03:21:30|109257.9|109207.9|109260|109210|109264.2|109214.2|109257.9|109207.9|52
1729480900000|2024-10-21 03:21:40|109258.9|109208.9|109258|109208|109265.2|109215.2|109256.9|109206.9|62
1729480910000|2024-10-21 03:21:50|109259.9|109209.9|109258.5|109208.5|109265|109215|109258.3|109208.3|34
1729480920000|2024-10-21 03:22:00|109260.1|109210.1|109258.7|109208.7|109265.2|109215.2|109257.2|109207.2|63
1729480930000|2024-10-21 03:22:10|109263.9|109213.9|109263.6|109213.6|109265.1|109215.1|109256.1|109206.1|52
1729480940000|2024-10-21 03:22:20|109263.7|109213.7|109256.4|109206.4|109263.8|109213.8|109255.6|109205.6|71
1729480950000|2024-10-21 03:22:30|109260.2|109210.2|109257.5|109207.5|109263.5|109213.5|109255.9|109205.9|66
1729480960000|2024-10-21 03:22:40|109261.6|109211.6|109261.1|109211.1|109263.2|109213.2|109254.7|109204.7|56
1729480970000|2024-10-21 03:22:50|109259.6|109209.6|109261.4|109211.4|109264.4|109214.4|109257.1|109207.1|67
1729480980000|2024-10-21 03:23:00|109256.9|109206.9|109257.6|109207.6|109264.8|109214.8|109256.9|109206.9|68
1729480990000|2024-10-21 03:23:10|109257.4|109207.4|109261.6|109211.6|109263.4|109213.4|109257.3|109207.3|45
1729481000000|2024-10-21 03:23:20|109259.8|109209.8|109263|109213|109264.9|109214.9|109258.1|109208.1|56
1729481010000|2024-10-21 03:23:30|109262.2|109212.2|109263.1|109213.1|109265.8|109215.8|109258.4|109208.4|48
1729481020000|2024-10-21 03:23:40|109258.8|109208.8|109263.9|109213.9|109265.3|109215.3|109258.8|109208.8|27
1729481030000|2024-10-21 03:23:50|109264.2|109214.2|109266|109216|109267.3|109217.3|109261.7|109211.7|38
1729481040000|2024-10-21 03:24:00|109265.8|109215.8|109263.6|109213.6|109267.6|109217.6|109259.5|109209.5|35
1729481050000|2024-10-21 03:24:10|109263.7|109213.7|109264.7|109214.7|109266.8|109216.8|109261.1|109211.1|20
1729481060000|2024-10-21 03:24:20|109264.8|109214.8|109264.7|109214.7|109267.3|109217.3|109261.1|109211.1|24
1729481070000|2024-10-21 03:24:30|109263.2|109213.2|109266.4|109216.4|109267.2|109217.2|109260.8|109210.8|34
1729481080000|2024-10-21 03:24:40|109264.7|109214.7|109262.1|109212.1|109266.7|109216.7|109259.1|109209.1|28
1729481090000|2024-10-21 03:24:50|109261.9|109211.9|109261.9|109211.9|109264.9|109214.9|109259|109209|25
1729481100000|2024-10-21 03:25:00|109262|109212|109261.8|109211.8|109265.2|109215.2|109261|109211|19
1729481110000|2024-10-21 03:25:10|109261.9|109211.9|109262.6|109212.6|109265.2|109215.2|109258.8|109208.8|38
1729481120000|2024-10-21 03:25:20|109263.9|109213.9|109263.1|109213.1|109264.4|109214.4|109259.4|109209.4|36
1729481130000|2024-10-21 03:25:30|109262.9|109212.9|109260.5|109210.5|109265.2|109215.2|109258|109208|46
1729481140000|2024-10-21 03:25:40|109260.2|109210.2|109259.6|109209.6|109266|109216|109257.9|109207.9|61
1729481150000|2024-10-21 03:25:50|109262|109212|109259.8|109209.8|109262.4|109212.4|109258.4|109208.4|42
1729481160000|2024-10-21 03:26:00|109259.7|109209.7|109260.4|109210.4|109263.2|109213.2|109257.3|109207.3|37
1729481170000|2024-10-21 03:26:10|109259.1|109209.1|109260.5|109210.5|109261.9|109211.9|109256.2|109206.2|45
1729481180000|2024-10-21 03:26:20|109258.8|109208.8|109260.7|109210.7|109263.1|109213.1|109257.2|109207.2|36
1729481190000|2024-10-21 03:26:30|109261|109211|109262.8|109212.8|109263.1|109213.1|109258.2|109208.2|27
1729481200000|2024-10-21 03:26:40|109262.6|109212.6|109264.1|109214.1|109265.7|109215.7|109262.1|109212.1|18
1729481210000|2024-10-21 03:26:50|109265.8|109215.8|109261.5|109211.5|109265.9|109215.9|109259.2|109209.2|32
1729481220000|2024-10-21 03:27:00|109261.8|109211.8|109267.4|109217.4|109267.4|109217.4|109259.9|109209.9|16
1729481230000|2024-10-21 03:27:10|109267.5|109217.5|109263|109213|109267.5|109217.5|109263|109213|12
1729481240000|2024-10-21 03:27:20|109264.9|109214.9|109265.4|109215.4|109268.4|109218.4|109263.3|109213.3|23
1729481250000|2024-10-21 03:27:30|109265.2|109215.2|109264.8|109214.8|109267.6|109217.6|109264.3|109214.3|22
1729481260000|2024-10-21 03:27:40|109264.9|109214.9|109263.5|109213.5|109265.1|109215.1|109262.5|109212.5|9
1729481270000|2024-10-21 03:27:50|109262|109212|109263.9|109213.9|109265.9|109215.9|109259.8|109209.8|22
1729481280000|2024-10-21 03:28:00|109261.3|109211.3|109263.2|109213.2|109265.7|109215.7|109260.1|109210.1|36
1729481290000|2024-10-21 03:28:10|109264|109214|109266|109216|109267.9|109217.9|109261.7|109211.7|40
1729481300000|2024-10-21 03:28:20|109265.4|109215.4|109265.1|109215.1|109266.1|109216.1|109259.2|109209.2|54
1729481310000|2024-10-21 03:28:30|109261.3|109211.3|109261.5|109211.5|109266.1|109216.1|109258.9|109208.9|68
1729481320000|2024-10-21 03:28:40|109261.6|109211.6|109261.2|109211.2|109263.2|109213.2|109258.8|109208.8|41
1729481330000|2024-10-21 03:28:50|109261.5|109211.5|109260.9|109210.9|109264.2|109214.2|109258.5|109208.5|65
1729481340000|2024-10-21 03:29:00|109261.7|109211.7|109261.2|109211.2|109265.6|109215.6|109258.2|109208.2|62
1729481350000|2024-10-21 03:29:10|109261.5|109211.5|109260.3|109210.3|109265.2|109215.2|109257.8|109207.8|73
1729481360000|2024-10-21 03:29:20|109262.3|109212.3|109262.4|109212.4|109265.3|109215.3|109257.6|109207.6|69
1729481370000|2024-10-21 03:29:30|109263.8|109213.8|109264.1|109214.1|109264.8|109214.8|109258.4|109208.4|60
1729481380000|2024-10-21 03:29:40|109261.7|109211.7|109261|109211|109265.6|109215.6|109260.6|109210.6|56
1729481390000|2024-10-21 03:29:50|109262.4|109212.4|109264.2|109214.2|109264.2|109214.2|109258.4|109208.4|63
1729481400000|2024-10-21 03:30:00|109258|109208|109262.3|109212.3|109264.6|109214.6|109258|109208|23
1729481410000|2024-10-21 03:30:10|109262.2|109212.2|109262.8|109212.8|109264.1|109214.1|109259.5|109209.5|24
1729481420000|2024-10-21 03:30:20|109262.5|109212.5|109262.4|109212.4|109265.9|109215.9|109259.6|109209.6|59
1729481430000|2024-10-21 03:30:30|109264.2|109214.2|109262.8|109212.8|109264.5|109214.5|109259.3|109209.3|31
1729481440000|2024-10-21 03:30:40|109262.7|109212.7|109259.8|109209.8|109262.8|109212.8|109259.8|109209.8|19
1729481450000|2024-10-21 03:30:50|109260.1|109210.1|109263|109213|109263|109213|109259|109209|9
1729481460000|2024-10-21 03:31:00|109262.9|109212.9|109264.6|109214.6|109267.6|109217.6|109262.7|109212.7|15
1729481470000|2024-10-21 03:31:10|109266.1|109216.1|109264|109214|109267|109217|109263.8|109213.8|24
1729481480000|2024-10-21 03:31:20|109263.9|109213.9|109262.5|109212.5|109265|109215|109260|109210|22
1729481490000|2024-10-21 03:31:30|109261.2|109211.2|109259.9|109209.9|109265|109215|109259.2|109209.2|38
1729481500000|2024-10-21 03:31:40|109259.3|109209.3|109258.9|109208.9|109262.4|109212.4|109257.6|109207.6|63
1729481510000|2024-10-21 03:31:50|109260.7|109210.7|109262.3|109212.3|109263.1|109213.1|109258.7|109208.7|56
1729481520000|2024-10-21 03:32:00|109262.1|109212.1|109261.1|109211.1|109262.8|109212.8|109258|109208|44
1729481530000|2024-10-21 03:32:10|109260.3|109210.3|109261.8|109211.8|109262|109212|109260|109210|29
1729481540000|2024-10-21 03:32:20|109262|109212|109262.2|109212.2|109262.2|109212.2|109262|109212|2
1729481550000|2024-10-21 03:32:30|109262|109212|109261.6|109211.6|109262|109212|109259.7|109209.7|9
1729481560000|2024-10-21 03:32:40|109261.4|109211.4|109262.5|109212.5|109262.5|109212.5|109259.4|109209.4|17
1729481570000|2024-10-21 03:32:50|109261.6|109211.6|109260.9|109210.9|109261.6|109211.6|109260.8|109210.8|7
1729481580000|2024-10-21 03:33:00|109261.1|109211.1|109261.2|109211.2|109261.4|109211.4|109261.1|109211.1|3
1729481590000|2024-10-21 03:33:10|109261.3|109211.3|109261.3|109211.3|109261.3|109211.3|109261.3|109211.3|1
1729481600000|2024-10-21 03:33:20|109261.7|109211.7|109257.9|109207.9|109261.7|109211.7|109256.5|109206.5|31
1729481610000|2024-10-21 03:33:30|109258.2|109208.2|109260|109210|109261|109211|109255.5|109205.5|45
1729481620000|2024-10-21 03:33:40|109258.3|109208.3|109258.3|109208.3|109261.4|109211.4|109257|109207|65
1729481630000|2024-10-21 03:33:50|109258.9|109208.9|109258.9|109208.9|109261.1|109211.1|109256.2|109206.2|63
1729481640000|2024-10-21 03:34:00|109260.2|109210.2|109262.4|109212.4|109263.1|109213.1|109256.9|109206.9|61
1729481650000|2024-10-21 03:34:10|109260.8|109210.8|109262.6|109212.6|109263.3|109213.3|109258.4|109208.4|49
1729481660000|2024-10-21 03:34:20|109262.3|109212.3|109262.4|109212.4|109263.2|109213.2|109259.9|109209.9|52
1729481670000|2024-10-21 03:34:30|109262.6|109212.6|109262.5|109212.5|109263.1|109213.1|109261.2|109211.2|20
1729481680000|2024-10-21 03:34:40|109262.9|109212.9|109263|109213|109263|109213|109262.9|109212.9|2
1729481690000|2024-10-21 03:34:50|109262.6|109212.6|109262.2|109212.2|109264.7|109214.7|109261.2|109211.2|23
1729481700000|2024-10-21 03:35:00|109263.7|109213.7|109260.7|109210.7|109264.1|109214.1|109260.1|109210.1|21
1729481710000|2024-10-21 03:35:10|109262.2|109212.2|109260|109210|109262.2|109212.2|109260|109210|19
1729481720000|2024-10-21 03:35:20|109259.4|109209.4|109261.2|109211.2|109262.4|109212.4|109259.4|109209.4|8
1729481730000|2024-10-21 03:35:30|109259.6|109209.6|109261.9|109211.9|109262.1|109212.1|109259.3|109209.3|17
1729481740000|2024-10-21 03:35:40|109262|109212|109257.7|109207.7|109263|109213|109257.4|109207.4|31
1729481750000|2024-10-21 03:35:50|109258.8|109208.8|109258.3|109208.3|109260.3|109210.3|109257.9|109207.9|26
1729481760000|2024-10-21 03:36:00|109258.1|109208.1|109255.3|109205.3|109260.4|109210.4|109255.3|109205.3|36
1729481770000|2024-10-21 03:36:10|109257.9|109207.9|109227.7|109177.7|109257.9|109207.9|109225.8|109175.8|36
1729481780000|2024-10-21 03:36:20|109226.2|109176.2|109224.6|109174.6|109228.1|109178.1|109220.2|109170.2|44
1729481790000|2024-10-21 03:36:30|109225|109175|109219.5|109169.5|109225|109175|109218.7|109168.7|58
1729481800000|2024-10-21 03:36:40|109219.3|109169.3|109221.6|109171.6|109224.1|109174.1|109219|109169|45
1729481810000|2024-10-21 03:36:50|109222.1|109172.1|109222.8|109172.8|109223.9|109173.9|109219.3|109169.3|54
1729481820000|2024-10-21 03:37:00|109215.6|109165.6|109209.9|109159.9|109215.6|109165.6|109208.3|109158.3|53
1729481830000|2024-10-21 03:37:10|109210.2|109160.2|109210.3|109160.3|109213.1|109163.1|109208.9|109158.9|44
1729481840000|2024-10-21 03:37:20|109210.2|109160.2|109207.6|109157.6|109211|109161|109205.8|109155.8|53
1729481850000|2024-10-21 03:37:30|109207.9|109157.9|109204.7|109154.7|109208.3|109158.3|109194.4|109144.4|30
1729481860000|2024-10-21 03:37:40|109205.2|109155.2|109204.7|109154.7|109206.9|109156.9|109204|109154|25
1729481870000|2024-10-21 03:37:50|109205|109155|109209.1|109159.1|109217.3|109167.3|109205|109155|39
1729481880000|2024-10-21 03:38:00|109208.9|109158.9|109208.8|109158.8|109209.4|109159.4|109204.7|109154.7|29
1729481890000|2024-10-21 03:38:10|109208.9|109158.9|109208.5|109158.5|109208.9|109158.9|109207.9|109157.9|12
1729481900000|2024-10-21 03:38:20|109208.7|109158.7|109208.6|109158.6|109209|109159|109207.9|109157.9|11
1729481910000|2024-10-21 03:38:30|109208.7|109158.7|109207.6|109157.6|109210|109160|109207.5|109157.5|44
1729481920000|2024-10-21 03:38:40|109207.8|109157.8|109206.5|109156.5|109208.1|109158.1|109206.5|109156.5|7
1729481930000|2024-10-21 03:38:50|109207|109157|109208|109158|109208.1|109158.1|109206.6|109156.6|10
1729481940000|2024-10-21 03:39:00|109208.1|109158.1|109209.4|109159.4|109212|109162|109207.3|109157.3|51
1729481950000|2024-10-21 03:39:10|109208.5|109158.5|109207.9|109157.9|109208.5|109158.5|109207.9|109157.9|3
1729481960000|2024-10-21 03:39:20|109206.5|109156.5|109208|109158|109209.4|109159.4|109205.2|109155.2|38
1729481970000|2024-10-21 03:39:30|109208.2|109158.2|109207.6|109157.6|109208.8|109158.8|109206.1|109156.1|13
1729481980000|2024-10-21 03:39:40|109207.5|109157.5|109210.2|109160.2|109210.2|109160.2|109204.6|109154.6|35
1729481990000|2024-10-21 03:39:50|109210.3|109160.3|109210.3|109160.3|109210.5|109160.5|109210.3|109160.3|3
1729482000000|2024-10-21 03:40:00|109210.1|109160.1|109210.4|109160.4|109210.4|109160.4|109210.1|109160.1|4
1729482010000|2024-10-21 03:40:10|109210.6|109160.6|109211.9|109161.9|109211.9|109161.9|109210.6|109160.6|6
1729482020000|2024-10-21 03:40:20|109209.4|109159.4|109210.6|109160.6|109210.7|109160.7|109209.4|109159.4|3
1729482030000|2024-10-21 03:40:30|109211.2|109161.2|109211.2|109161.2|109211.2|109161.2|109211.2|109161.2|1
1729482050000|2024-10-21 03:40:50|109211.7|109161.7|109211.3|109161.3|109211.7|109161.7|109211.3|109161.3|3
1729482060000|2024-10-21 03:41:00|109211.4|109161.4|109212.3|109162.3|109212.3|109162.3|109210.8|109160.8|5
1729482070000|2024-10-21 03:41:10|109213.7|109163.7|109214.7|109164.7|109215.5|109165.5|109213.7|109163.7|5
1729482080000|2024-10-21 03:41:20|109214.9|109164.9|109214.9|109164.9|109215.6|109165.6|109214.9|109164.9|7
1729482090000|2024-10-21 03:41:30|109215.6|109165.6|109216.1|109166.1|109216.5|109166.5|109215.6|109165.6|6
1729482100000|2024-10-21 03:41:40|109216.2|109166.2|109215.4|109165.4|109216.2|109166.2|109214.5|109164.5|7
1729482110000|2024-10-21 03:41:50|109215.6|109165.6|109217|109167|109217.2|109167.2|109215.6|109165.6|12
1729482120000|2024-10-21 03:42:00|109216.9|109166.9|109216.9|109166.9|109216.9|109166.9|109216.6|109166.6|3
1729482130000|2024-10-21 03:42:10|109217.4|109167.4|109217.1|109167.1|109217.4|109167.4|109216.9|109166.9|5
1729482140000|2024-10-21 03:42:20|109217.2|109167.2|109215.5|109165.5|109217.2|109167.2|109215.5|109165.5|4
1729482150000|2024-10-21 03:42:30|109215.4|109165.4|109216.4|109166.4|109216.4|109166.4|109215.4|109165.4|3
1729482160000|2024-10-21 03:42:40|109216.5|109166.5|109216.8|109166.8|109216.8|109166.8|109216.5|109166.5|2
1729482170000|2024-10-21 03:42:50|109215.9|109165.9|109215.3|109165.3|109215.9|109165.9|109215.3|109165.3|4
1729482180000|2024-10-21 03:43:00|109216.2|109166.2|109216.2|109166.2|109216.2|109166.2|109216.2|109166.2|1
1729482190000|2024-10-21 03:43:10|109216.6|109166.6|109214.7|109164.7|109216.6|109166.6|109214.5|109164.5|8
1729482200000|2024-10-21 03:43:20|109214.8|109164.8|109214.8|109164.8|109214.9|109164.9|109214.7|109164.7|4
1729482210000|2024-10-21 03:43:30|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|109214.7|109164.7|4
1729482230000|2024-10-21 03:43:50|109215.4|109165.4|109216.5|109166.5|109217|109167|109215.3|109165.3|6
1729482240000|2024-10-21 03:44:00|109215.6|109165.6|109215.7|109165.7|109215.8|109165.8|109215.6|109165.6|3
1729482250000|2024-10-21 03:44:10|109215.8|109165.8|109215.7|109165.7|109215.8|109165.8|109215.5|109165.5|4
1729482260000|2024-10-21 03:44:20|109215.8|109165.8|109219.9|109169.9|109219.9|109169.9|109215.8|109165.8|7
1729482270000|2024-10-21 03:44:30|109219.4|109169.4|109217.8|109167.8|109219.4|109169.4|109217.8|109167.8|5
1729482280000|2024-10-21 03:44:40|109217.7|109167.7|109217.7|109167.7|109217.7|109167.7|109217.7|109167.7|1
1729482290000|2024-10-21 03:44:50|109218.1|109168.1|109218.1|109168.1|109218.1|109168.1|109218.1|109168.1|1
1729482300000|2024-10-21 03:45:00|109218.2|109168.2|109218.5|109168.5|109218.5|109168.5|109218.2|109168.2|4
1729482320000|2024-10-21 03:45:20|109217.5|109167.5|109216.3|109166.3|109218.3|109168.3|109216.3|109166.3|5
1729482330000|2024-10-21 03:45:30|109216.4|109166.4|109216.4|109166.4|109216.4|109166.4|109216.4|109166.4|1
1729482340000|2024-10-21 03:45:40|109215.6|109165.6|109215.7|109165.7|109215.7|109165.7|109215.6|109165.6|2
1729482350000|2024-10-21 03:45:50|109215.9|109165.9|109215.5|109165.5|109215.9|109165.9|109215.5|109165.5|4
1729482360000|2024-10-21 03:46:00|109215.8|109165.8|109215.8|109165.8|109215.8|109165.8|109215.8|109165.8|1
1729482370000|2024-10-21 03:46:10|109217|109167|109217|109167|109217|109167|109217|109167|1
1729482380000|2024-10-21 03:46:20|109216.9|109166.9|109217.1|109167.1|109217.1|109167.1|109216.9|109166.9|3
1729482390000|2024-10-21 03:46:30|109217.5|109167.5|109214.4|109164.4|109217.5|109167.5|109214.4|109164.4|6
1729482400000|2024-10-21 03:46:40|109214.5|109164.5|109214.5|109164.5|109214.6|109164.6|109214.5|109164.5|3
1729482410000|2024-10-21 03:46:50|109214.6|109164.6|109214.6|109164.6|109214.6|109164.6|109214.6|109164.6|1
1729482420000|2024-10-21 03:47:00|109216.7|109166.7|109218.5|109168.5|109222|109172|109216.7|109166.7|7
1729482430000|2024-10-21 03:47:10|109218.4|109168.4|109218.4|109168.4|109218.4|109168.4|109218.4|109168.4|1
1729482440000|2024-10-21 03:47:20|109218.3|109168.3|109218.3|109168.3|109218.3|109168.3|109218.3|109168.3|1
1729482450000|2024-10-21 03:47:30|109219.1|109169.1|109219.2|109169.2|109219.2|109169.2|109219.1|109169.1|2
1729482460000|2024-10-21 03:47:40|109219.3|109169.3|109219.3|109169.3|109219.3|109169.3|109219.3|109169.3|1
1729482470000|2024-10-21 03:47:50|109218.9|109168.9|109213.2|109163.2|109218.9|109168.9|109213.2|109163.2|11
1729482480000|2024-10-21 03:48:00|109212.8|109162.8|109215.6|109165.6|109215.6|109165.6|109212.8|109162.8|6
1729482490000|2024-10-21 03:48:10|109215.5|109165.5|109215.6|109165.6|109215.6|109165.6|109215.5|109165.5|2
1729482500000|2024-10-21 03:48:20|109215.7|109165.7|109214.8|109164.8|109215.7|109165.7|109214.8|109164.8|2
1729482510000|2024-10-21 03:48:30|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|1
1729482520000|2024-10-21 03:48:40|109214.3|109164.3|109214.3|109164.3|109214.3|109164.3|109214.3|109164.3|1
1729482530000|2024-10-21 03:48:50|109214.4|109164.4|109214.6|109164.6|109214.6|109164.6|109214.4|109164.4|2
1729482540000|2024-10-21 03:49:00|109214.4|109164.4|109215.3|109165.3|109215.3|109165.3|109214.3|109164.3|4
1729482550000|2024-10-21 03:49:10|109214.4|109164.4|109214.6|109164.6|109214.6|109164.6|109214.4|109164.4|2
1729482560000|2024-10-21 03:49:20|109214.7|109164.7|109214.7|109164.7|109214.7|109164.7|109214.7|109164.7|1
1729482570000|2024-10-21 03:49:30|109214.8|109164.8|109214.8|109164.8|109214.8|109164.8|109214.8|109164.8|1
1729482580000|2024-10-21 03:49:40|109215|109165|109215|109165|109215|109165|109215|109165|1
1729482590000|2024-10-21 03:49:50|109215.2|109165.2|109215.2|109165.2|109215.2|109165.2|109215.2|109165.2|1
1729482600000|2024-10-21 03:50:00|109214.2|109164.2|109214.3|109164.3|109214.5|109164.5|109214.2|109164.2|4
1729482610000|2024-10-21 03:50:10|109215|109165|109215|109165|109215|109165|109215|109165|1
1729482620000|2024-10-21 03:50:20|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|109214.9|109164.9|1
1729482630000|2024-10-21 03:50:30|109215|109165|109215|109165|109215|109165|109214.8|109164.8|3
1729482640000|2024-10-21 03:50:40|109215.8|109165.8|109215.6|109165.6|109217.2|109167.2|109215.6|109165.6|11
1729482650000|2024-10-21 03:50:50|109214.6|109164.6|109214.6|109164.6|109214.6|109164.6|109213.7|109163.7|3
1729482660000|2024-10-21 03:51:00|109215|109165|109214.1|109164.1|109215|109165|109214.1|109164.1|2
1729482670000|2024-10-21 03:51:10|109214|109164|109215.1|109165.1|109215.2|109165.2|109214|109164|4
1729482680000|2024-10-21 03:51:20|109216.5|109166.5|109216.9|109166.9|109217.4|109167.4|109216.5|109166.5|7
1729482690000|2024-10-21 03:51:30|109216.4|109166.4|109215.4|109165.4|109216.4|109166.4|109215.4|109165.4|2
1729482700000|2024-10-21 03:51:40|109215.2|109165.2|109215|109165|109215.2|109165.2|109215|109165|2
1729482720000|2024-10-21 03:52:00|109215.1|109165.1|109215.6|109165.6|109216.2|109166.2|109215|109165|5
1729482730000|2024-10-21 03:52:10|109215.7|109165.7|109214.3|109164.3|109215.7|109165.7|109214.3|109164.3|3
1729482740000|2024-10-21 03:52:20|109214.1|109164.1|109213.8|109163.8|109214.3|109164.3|109213.8|109163.8|3
1729482750000|2024-10-21 03:52:30|109214|109164|109224.3|109174.3|109229.3|109179.3|109214|109164|23
1729482760000|2024-10-21 03:52:40|109223.5|109173.5|109228.2|109178.2|109228.2|109178.2|109220.5|109170.5|51
1729482770000|2024-10-21 03:52:50|109227.5|109177.5|109231.8|109181.8|109231.8|109181.8|109226.7|109176.7|8
1729482780000|2024-10-21 03:53:00|109230.5|109180.5|109233.6|109183.6|109234.7|109184.7|109230.4|109180.4|19
1729482790000|2024-10-21 03:53:10|109233.9|109183.9|109233.7|109183.7|109233.9|109183.9|109233.7|109183.7|3
1729482800000|2024-10-21 03:53:20|109233.6|109183.6|109233.5|109183.5|109233.7|109183.7|109233.5|109183.5|3
1729482810000|2024-10-21 03:53:30|109233.3|109183.3|109233.3|109183.3|109233.8|109183.8|109233.3|109183.3|7
1729482820000|2024-10-21 03:53:40|109233.6|109183.6|109232.7|109182.7|109233.9|109183.9|109232.1|109182.1|14
1729482830000|2024-10-21 03:53:50|109232.6|109182.6|109232.8|109182.8|109233.3|109183.3|109231.9|109181.9|7
1729482840000|2024-10-21 03:54:00|109232.9|109182.9|109232.6|109182.6|109232.9|109182.9|109232.2|109182.2|4
1729482850000|2024-10-21 03:54:10|109232.5|109182.5|109233.2|109183.2|109233.2|109183.2|109232.4|109182.4|9
1729482860000|2024-10-21 03:54:20|109233.1|109183.1|109233.4|109183.4|109233.4|109183.4|109232.1|109182.1|6
1729482870000|2024-10-21 03:54:30|109232.7|109182.7|109232.6|109182.6|109233.3|109183.3|109232.3|109182.3|8
1729482880000|2024-10-21 03:54:40|109233.1|109183.1|109236.6|109186.6|109239.4|109189.4|109230.6|109180.6|16
1729482890000|2024-10-21 03:54:50|109235.6|109185.6|109235.4|109185.4|109237.9|109187.9|109235.4|109185.4|10
1729482900000|2024-10-21 03:55:00|109235.9|109185.9|109235.4|109185.4|109235.9|109185.9|109235.4|109185.4|3
1729482910000|2024-10-21 03:55:10|109235.8|109185.8|109236.1|109186.1|109236.1|109186.1|109235.8|109185.8|2
1729482920000|2024-10-21 03:55:20|109236.2|109186.2|109236.1|109186.1|109236.2|109186.2|109236.1|109186.1|2
1729482930000|2024-10-21 03:55:30|109236.2|109186.2|109236.2|109186.2|109236.5|109186.5|109236|109186|10
1729482940000|2024-10-21 03:55:40|109236.4|109186.4|109236.5|109186.5|109238|109188|109236.4|109186.4|11
1729482950000|2024-10-21 03:55:50|109236.4|109186.4|109236.4|109186.4|109236.4|109186.4|109236.1|109186.1|3
1729482960000|2024-10-21 03:56:00|109236.5|109186.5|109236.4|109186.4|109236.5|109186.5|109236.3|109186.3|4
1729482970000|2024-10-21 03:56:10|109236.5|109186.5|109236.7|109186.7|109237.3|109187.3|109236.3|109186.3|5
1729482980000|2024-10-21 03:56:20|109237|109187|109232.2|109182.2|109237|109187|109231.2|109181.2|15
1729482990000|2024-10-21 03:56:30|109232.5|109182.5|109231.8|109181.8|109232.5|109182.5|109231.8|109181.8|5
1729483000000|2024-10-21 03:56:40|109232.8|109182.8|109232.2|109182.2|109232.9|109182.9|109232|109182|8
1729483010000|2024-10-21 03:56:50|109232.1|109182.1|109232|109182|109232.2|109182.2|109231.9|109181.9|4
1729483020000|2024-10-21 03:57:00|109233.6|109183.6|109233.6|109183.6|109233.6|109183.6|109233.6|109183.6|1
1729483030000|2024-10-21 03:57:10|109233|109183|109235.7|109185.7|109236.4|109186.4|109231.8|109181.8|11
1729483040000|2024-10-21 03:57:20|109235.4|109185.4|109237.6|109187.6|109237.9|109187.9|109235.4|109185.4|11
1729483050000|2024-10-21 03:57:30|109237.5|109187.5|109237.5|109187.5|109237.5|109187.5|109237.5|109187.5|1
1729483060000|2024-10-21 03:57:40|109238.4|109188.4|109238.4|109188.4|109238.4|109188.4|109238.4|109188.4|1
1729483070000|2024-10-21 03:57:50|109236.5|109186.5|109236.5|109186.5|109236.6|109186.6|109236.5|109186.5|3
1729483080000|2024-10-21 03:58:00|109234.8|109184.8|109236.1|109186.1|109236.1|109186.1|109234.8|109184.8|3
1729483090000|2024-10-21 03:58:10|109235.9|109185.9|109236|109186|109236.1|109186.1|109235.9|109185.9|4
1729483100000|2024-10-21 03:58:20|109235.9|109185.9|109236|109186|109236|109186|109235.9|109185.9|2
1729483110000|2024-10-21 03:58:30|109236.1|109186.1|109235.4|109185.4|109236.1|109186.1|109235.4|109185.4|3
1729483120000|2024-10-21 03:58:40|109235.6|109185.6|109234.5|109184.5|109236.9|109186.9|109234.5|109184.5|10
1729483130000|2024-10-21 03:58:50|109235|109185|109234.7|109184.7|109235|109185|109234.4|109184.4|5
1729483150000|2024-10-21 03:59:10|109236|109186|109235.4|109185.4|109236|109186|109235.4|109185.4|3
1729483160000|2024-10-21 03:59:20|109236.4|109186.4|109236.2|109186.2|109237.8|109187.8|109235.7|109185.7|10
1729483170000|2024-10-21 03:59:30|109236.3|109186.3|109236.2|109186.2|109236.3|109186.3|109236.2|109186.2|4
1729483180000|2024-10-21 03:59:40|109236|109186|109236.1|109186.1|109236.8|109186.8|109235.8|109185.8|11
1729483190000|2024-10-21 03:59:50|109237|109187|109236.1|109186.1|109237.8|109187.8|109234.9|109184.9|19
1729483200000|2024-10-21 04:00:00|109237.1|109187.1|109241.5|109191.5|109242.2|109192.2|109237.1|109187.1|40
1729483210000|2024-10-21 04:00:10|109241.2|109191.2|109244.3|109194.3|109245.6|109195.6|109241.2|109191.2|20
1729483220000|2024-10-21 04:00:20|109245.1|109195.1|109243.3|109193.3|109245.4|109195.4|109242|109192|14
1729483230000|2024-10-21 04:00:30|109242.9|109192.9|109244.4|109194.4|109245.4|109195.4|109242.9|109192.9|7
1729483240000|2024-10-21 04:00:40|109243.6|109193.6|109245.2|109195.2|109246.3|109196.3|109242.1|109192.1|24
1729483250000|2024-10-21 04:00:50|109246.2|109196.2|109244.7|109194.7|109246.2|109196.2|109244.2|109194.2|15
1729483260000|2024-10-21 04:01:00|109244.2|109194.2|109231.4|109181.4|109245.2|109195.2|109230.4|109180.4|27
1729483270000|2024-10-21 04:01:10|109232.4|109182.4|109232.7|109182.7|109233.5|109183.5|109232.4|109182.4|6
1729483280000|2024-10-21 04:01:20|109232.6|109182.6|109232.6|109182.6|109234.3|109184.3|109228|109178|20
1729483290000|2024-10-21 04:01:30|109231.7|109181.7|109231.1|109181.1|109234.2|109184.2|109228.9|109178.9|52
1729483300000|2024-10-21 04:01:40|109232|109182|109232.6|109182.6|109233.5|109183.5|109230.9|109180.9|46
1729483310000|2024-10-21 04:01:50|109231.6|109181.6|109232|109182|109233.3|109183.3|109229.4|109179.4|43
1729483320000|2024-10-21 04:02:00|109231.1|109181.1|109232.4|109182.4|109233.3|109183.3|109230.2|109180.2|26
1729483330000|2024-10-21 04:02:10|109232.5|109182.5|109232.6|109182.6|109234.4|109184.4|109230.6|109180.6|40
1729483340000|2024-10-21 04:02:20|109233.5|109183.5|109234.4|109184.4|109234.4|109184.4|109230.2|109180.2|23
1729483350000|2024-10-21 04:02:30|109234.5|109184.5|109234.7|109184.7|109234.7|109184.7|109234.5|109184.5|2
1729483360000|2024-10-21 04:02:40|109234.5|109184.5|109234.4|109184.4|109234.5|109184.5|109234.4|109184.4|2
1729483370000|2024-10-21 04:02:50|109234.5|109184.5|109234.5|109184.5|109234.5|109184.5|109234.5|109184.5|1
1729483380000|2024-10-21 04:03:00|109234.6|109184.6|109235|109185|109235|109185|109234.6|109184.6|3
1729483390000|2024-10-21 04:03:10|109234.9|109184.9|109233.5|109183.5|109235.2|109185.2|109233.5|109183.5|6
1729483400000|2024-10-21 04:03:20|109233.4|109183.4|109236.2|109186.2|109237.8|109187.8|109233.4|109183.4|3
1729483410000|2024-10-21 04:03:30|109237|109187|109234.9|109184.9|109237.8|109187.8|109231.9|109181.9|14
1729483420000|2024-10-21 04:03:40|109234.6|109184.6|109234.7|109184.7|109235.5|109185.5|109233.6|109183.6|17
1729483430000|2024-10-21 04:03:50|109234.6|109184.6|109234.6|109184.6|109234.6|109184.6|109234.6|109184.6|1
1729483440000|2024-10-21 04:04:00|109233.7|109183.7|109234.9|109184.9|109235.5|109185.5|109233.7|109183.7|10
1729483450000|2024-10-21 04:04:10|109234.1|109184.1|109234.3|109184.3|109234.3|109184.3|109234.1|109184.1|3
1729483460000|2024-10-21 04:04:20|109232.4|109182.4|109231.3|109181.3|109233.6|109183.6|109229.4|109179.4|16
1729483470000|2024-10-21 04:04:30|109232.3|109182.3|109226.6|109176.6|109234.9|109184.9|109225.9|109175.9|33
1729483480000|2024-10-21 04:04:40|109228.1|109178.1|109225.1|109175.1|109228.1|109178.1|109225.1|109175.1|12
1729483490000|2024-10-21 04:04:50|109225|109175|109226.3|109176.3|109226.3|109176.3|109224.8|109174.8|6
1729483500000|2024-10-21 04:05:00|109224.9|109174.9|109224.9|109174.9|109224.9|109174.9|109224.9|109174.9|1
1729483510000|2024-10-21 04:05:10|109226.2|109176.2|109224.4|109174.4|109226.9|109176.9|109224|109174|9
1729483520000|2024-10-21 04:05:20|109224.5|109174.5|109225.7|109175.7|109226.9|109176.9|109224.5|109174.5|6
1729483530000|2024-10-21 04:05:30|109225.9|109175.9|109230.1|109180.1|109231.1|109181.1|109225.9|109175.9|16
1729483540000|2024-10-21 04:05:40|109228.7|109178.7|109231.2|109181.2|109231.2|109181.2|109227.8|109177.8|10
1729483550000|2024-10-21 04:05:50|109231.1|109181.1|109232.3|109182.3|109233.4|109183.4|109229.5|109179.5|17
1729483560000|2024-10-21 04:06:00|109232.5|109182.5|109233|109183|109233|109183|109232.5|109182.5|4
1729483570000|2024-10-21 04:06:10|109232.9|109182.9|109233|109183|109233|109183|109232.9|109182.9|2
1729483580000|2024-10-21 04:06:20|109233.1|109183.1|109233.9|109183.9|109234|109184|109233.1|109183.1|6
1729483590000|2024-10-21 04:06:30|109233.8|109183.8|109233.7|109183.7|109233.8|109183.8|109233.7|109183.7|2
1729483600000|2024-10-21 04:06:40|109234.5|109184.5|109231.3|109181.3|109234.5|109184.5|109230.4|109180.4|13
1729483610000|2024-10-21 04:06:50|109230.7|109180.7|109233.5|109183.5|109233.5|109183.5|109230.7|109180.7|10
1729483620000|2024-10-21 04:07:00|109233.6|109183.6|109233.9|109183.9|109234.9|109184.9|109233.6|109183.6|4
1729483630000|2024-10-21 04:07:10|109235|109185|109234.9|109184.9|109235.2|109185.2|109234|109184|6
1729483640000|2024-10-21 04:07:20|109235.4|109185.4|109228.1|109178.1|109235.6|109185.6|109228.1|109178.1|17
1729483650000|2024-10-21 04:07:30|109232.7|109182.7|109240|109190|109245.2|109195.2|109228.2|109178.2|15
1729483660000|2024-10-21 04:07:40|109241|109191|109236.9|109186.9|109241.1|109191.1|109236.9|109186.9|9
1729483670000|2024-10-21 04:07:50|109237|109187|109235.8|109185.8|109237|109187|109235.8|109185.8|6
1729483680000|2024-10-21 04:08:00|109236.7|109186.7|109237.5|109187.5|109237.5|109187.5|109236.7|109186.7|2
1729483690000|2024-10-21 04:08:10|109237|109187|109237.3|109187.3|109238.5|109188.5|109237|109187|5
1729483700000|2024-10-21 04:08:20|109237.5|109187.5|109237.5|109187.5|109237.5|109187.5|109237.5|109187.5|1
1729483710000|2024-10-21 04:08:30|109238.2|109188.2|109240.2|109190.2|109240.2|109190.2|109238.2|109188.2|4
1729483720000|2024-10-21 04:08:40|109240.3|109190.3|109240.2|109190.2|109240.3|109190.3|109240.2|109190.2|2
1729483730000|2024-10-21 04:08:50|109240.1|109190.1|109240|109190|109240.1|109190.1|109240|109190|2
1729483740000|2024-10-21 04:09:00|109238.8|109188.8|109235.8|109185.8|109238.8|109188.8|109235.4|109185.4|8
1729483750000|2024-10-21 04:09:10|109236.4|109186.4|109237.5|109187.5|109237.5|109187.5|109236.4|109186.4|4
1729483760000|2024-10-21 04:09:20|109237.4|109187.4|109237.8|109187.8|109237.9|109187.9|109237.4|109187.4|3
1729483770000|2024-10-21 04:09:30|109237.9|109187.9|109237.9|109187.9|109237.9|109187.9|109237.9|109187.9|1
1729483780000|2024-10-21 04:09:40|109238.5|109188.5|109238.5|109188.5|109238.5|109188.5|109238.5|109188.5|1
1729483790000|2024-10-21 04:09:50|109238.6|109188.6|109238.7|109188.7|109238.7|109188.7|109238.6|109188.6|2
1729483800000|2024-10-21 04:10:00|109237|109187|109239.5|109189.5|109240|109190|109235.9|109185.9|11
1729483810000|2024-10-21 04:10:10|109239.8|109189.8|109239.8|109189.8|109239.8|109189.8|109239.8|109189.8|1
1729483820000|2024-10-21 04:10:20|109239.9|109189.9|109239.6|109189.6|109240.5|109190.5|109239.6|109189.6|4
1729483830000|2024-10-21 04:10:30|109238.8|109188.8|109237.8|109187.8|109239.8|109189.8|109236.8|109186.8|21
1729483840000|2024-10-21 04:10:40|109237.7|109187.7|109237|109187|109237.7|109187.7|109236.9|109186.9|4
1729483850000|2024-10-21 04:10:50|109236|109186|109235.7|109185.7|109236|109186|109234.8|109184.8|5
1729483860000|2024-10-21 04:11:00|109235.8|109185.8|109237.1|109187.1|109237.1|109187.1|109234.7|109184.7|6
1729483870000|2024-10-21 04:11:10|109236.2|109186.2|109235.6|109185.6|109236.2|109186.2|109235.2|109185.2|5
1729483880000|2024-10-21 04:11:20|109235.5|109185.5|109236.1|109186.1|109236.1|109186.1|109235.2|109185.2|3
1729483890000|2024-10-21 04:11:30|109236.2|109186.2|109237.5|109187.5|109237.5|109187.5|109234.5|109184.5|12
1729483900000|2024-10-21 04:11:40|109236.4|109186.4|109236.4|109186.4|109237.6|109187.6|109235.1|109185.1|26
1729483910000|2024-10-21 04:11:50|109236.3|109186.3|109236.3|109186.3|109236.4|109186.4|109235.2|109185.2|11
1729483920000|2024-10-21 04:12:00|109235.3|109185.3|109236.6|109186.6|109236.9|109186.9|109235.3|109185.3|18
1729483930000|2024-10-21 04:12:10|109235.6|109185.6|109235.7|109185.7|109237|109187|109235.3|109185.3|17
1729483940000|2024-10-21 04:12:20|109235.8|109185.8|109236.7|109186.7|109236.9|109186.9|109235.8|109185.8|3
1729483950000|2024-10-21 04:12:30|109237.4|109187.4|109235.5|109185.5|109237.4|109187.4|109234.8|109184.8|15
1729483960000|2024-10-21 04:12:40|109236|109186|109235.8|109185.8|109236.2|109186.2|109234.8|109184.8|20
1729483980000|2024-10-21 04:13:00|109234.8|109184.8|109236.3|109186.3|109236.3|109186.3|109234.8|109184.8|4
1729483990000|2024-10-21 04:13:10|109235.3|109185.3|109236.1|109186.1|109236.3|109186.3|109235|109185|10
1729484000000|2024-10-21 04:13:20|109236.2|109186.2|109235.9|109185.9|109236.2|109186.2|109235.9|109185.9|3
1729484010000|2024-10-21 04:13:30|109234.5|109184.5|109236|109186|109236.2|109186.2|109234.5|109184.5|11
1729484020000|2024-10-21 04:13:40|109236.1|109186.1|109236.1|109186.1|109236.1|109186.1|109236.1|109186.1|1
1729484030000|2024-10-21 04:13:50|109235.6|109185.6|109236|109186|109236.1|109186.1|109235.6|109185.6|3
1729484040000|2024-10-21 04:14:00|109234.8|109184.8|109235.9|109185.9|109235.9|109185.9|109234.6|109184.6|14
1729484050000|2024-10-21 04:14:10|109236.1|109186.1|109236|109186|109236.1|109186.1|109236|109186|2
1729484060000|2024-10-21 04:14:20|109236.1|109186.1|109236.2|109186.2|109236.2|109186.2|109235|109185|13
1729484070000|2024-10-21 04:14:30|109235.2|109185.2|109235.9|109185.9|109236.3|109186.3|109235.2|109185.2|3
1729484080000|2024-10-21 04:14:40|109234.8|109184.8|109235.7|109185.7|109236.6|109186.6|109234.8|109184.8|5
1729484090000|2024-10-21 04:14:50|109236.4|109186.4|109236.1|109186.1|109236.4|109186.4|109233.9|109183.9|4
1729484100000|2024-10-21 04:15:00|109236.3|109186.3|109236|109186|109236.5|109186.5|109235.3|109185.3|9
1729484130000|2024-10-21 04:15:30|109235|109185|109236.4|109186.4|109236.4|109186.4|109235|109185|8
1729484140000|2024-10-21 04:15:40|109237.1|109187.1|109235.8|109185.8|109237.9|109187.9|109235.8|109185.8|7
1729484150000|2024-10-21 04:15:50|109235.9|109185.9|109235.9|109185.9|109235.9|109185.9|109235.9|109185.9|1
1729484160000|2024-10-21 04:16:00|109235.8|109185.8|109235.6|109185.6|109236.6|109186.6|109234.7|109184.7|6
1729484170000|2024-10-21 04:16:10|109235.2|109185.2|109235.5|109185.5|109235.7|109185.7|109235.2|109185.2|5
1729484180000|2024-10-21 04:16:20|109235.6|109185.6|109236|109186|109239.2|109189.2|109234.7|109184.7|18
1729484190000|2024-10-21 04:16:30|109236.2|109186.2|109235.6|109185.6|109238.4|109188.4|109235.2|109185.2|22
1729484200000|2024-10-21 04:16:40|109235.5|109185.5|109235.5|109185.5|109235.5|109185.5|109235.5|109185.5|1
1729484210000|2024-10-21 04:16:50|109235.4|109185.4|109235.4|109185.4|109235.4|109185.4|109235.4|109185.4|1
1729484220000|2024-10-21 04:17:00|109235.3|109185.3|109235.1|109185.1|109237.2|109187.2|109235.1|109185.1|8
1729484230000|2024-10-21 04:17:10|109236|109186|109236|109186|109236|109186|109235.8|109185.8|4
1729484250000|2024-10-21 04:17:30|109235.9|109185.9|109235.8|109185.8|109235.9|109185.9|109235.8|109185.8|2
1729484260000|2024-10-21 04:17:40|109237.1|109187.1|109236.5|109186.5|109237.5|109187.5|109233.8|109183.8|13
1729484270000|2024-10-21 04:17:50|109236.1|109186.1|109235.3|109185.3|109236.3|109186.3|109235.2|109185.2|4
1729484280000|2024-10-21 04:18:00|109236.6|109186.6|109234.9|109184.9|109236.6|109186.6|109233.7|109183.7|6
1729484290000|2024-10-21 04:18:10|109234.3|109184.3|109234.9|109184.9|109234.9|109184.9|109234.3|109184.3|2
1729484310000|2024-10-21 04:18:30|109236.1|109186.1|109236|109186|109236.1|109186.1|109236|109186|2
1729484330000|2024-10-21 04:18:50|109236.3|109186.3|109235.3|109185.3|109236.3|109186.3|109235.3|109185.3|2
1729484340000|2024-10-21 04:19:00|109235.8|109185.8|109238.8|109188.8|109240.8|109190.8|109235.8|109185.8|36
1729484350000|2024-10-21 04:19:10|109238.6|109188.6|109238.8|109188.8|109239.5|109189.5|109238|109188|12
1729484360000|2024-10-21 04:19:20|109239.3|109189.3|109239|109189|109241.4|109191.4|109239|109189|34
1729484370000|2024-10-21 04:19:30|109239.1|109189.1|109240.5|109190.5|109241.8|109191.8|109237.7|109187.7|19
1729484380000|2024-10-21 04:19:40|109240.8|109190.8|109241|109191|109241.3|109191.3|109238|109188|27
1729484390000|2024-10-21 04:19:50|109240.1|109190.1|109240.7|109190.7|109240.7|109190.7|109239.9|109189.9|5
1729484400000|2024-10-21 04:20:00|109240.6|109190.6|109241.5|109191.5|109241.5|109191.5|109240.5|109190.5|7
1729484410000|2024-10-21 04:20:10|109240.6|109190.6|109240.6|109190.6|109241.5|109191.5|109240.5|109190.5|8
1729484420000|2024-10-21 04:20:20|109240.5|109190.5|109240.7|109190.7|109240.7|109190.7|109240.5|109190.5|5
1729484430000|2024-10-21 04:20:30|109240.6|109190.6|109240.7|109190.7|109241.1|109191.1|109240.6|109190.6|4
1729484440000|2024-10-21 04:20:40|109240.6|109190.6|109240.5|109190.5|109241.8|109191.8|109240.5|109190.5|12
1729484450000|2024-10-21 04:20:50|109241.3|109191.3|109240.1|109190.1|109241.3|109191.3|109238.5|109188.5|12
1729484460000|2024-10-21 04:21:00|109241.1|109191.1|109240.5|109190.5|109241.3|109191.3|109240.5|109190.5|3
1729484470000|2024-10-21 04:21:10|109240.4|109190.4|109240.3|109190.3|109240.4|109190.4|109240.2|109190.2|7
1729484480000|2024-10-21 04:21:20|109240.6|109190.6|109241.2|109191.2|109241.2|109191.2|109240.6|109190.6|4
1729484490000|2024-10-21 04:21:30|109238.7|109188.7|109241.9|109191.9|109242.2|109192.2|109237.6|109187.6|16
1729484500000|2024-10-21 04:21:40|109241.8|109191.8|109241.4|109191.4|109241.8|109191.8|109241.4|109191.4|2
1729484510000|2024-10-21 04:21:50|109241.5|109191.5|109241.6|109191.6|109241.6|109191.6|109241.5|109191.5|2
1729484520000|2024-10-21 04:22:00|109241.7|109191.7|109241.5|109191.5|109241.7|109191.7|109239.2|109189.2|6
1729484530000|2024-10-21 04:22:10|109240.8|109190.8|109241.8|109191.8|109241.8|109191.8|109240.6|109190.6|5
1729484540000|2024-10-21 04:22:20|109241.1|109191.1|109240.9|109190.9|109241.1|109191.1|109240.9|109190.9|2
1729484550000|2024-10-21 04:22:30|109239.4|109189.4|109242.7|109192.7|109242.7|109192.7|109238.9|109188.9|17
1729484560000|2024-10-21 04:22:40|109241.8|109191.8|109241|109191|109241.8|109191.8|109239|109189|7
1729484570000|2024-10-21 04:22:50|109241.9|109191.9|109237.9|109187.9|109241.9|109191.9|109237.4|109187.4|12
1729484580000|2024-10-21 04:23:00|109236.8|109186.8|109236.8|109186.8|109238.9|109188.9|109236.2|109186.2|17
1729484590000|2024-10-21 04:23:10|109236.7|109186.7|109238.9|109188.9|109239.5|109189.5|109235.7|109185.7|12
1729484600000|2024-10-21 04:23:20|109239|109189|109236.6|109186.6|109239.1|109189.1|109235.5|109185.5|15
1729484610000|2024-10-21 04:23:30|109235.5|109185.5|109235|109185|109236.7|109186.7|109234.9|109184.9|12
1729484620000|2024-10-21 04:23:40|109236.2|109186.2|109236.9|109186.9|109236.9|109186.9|109236.2|109186.2|3
1729484630000|2024-10-21 04:23:50|109237|109187|109237.9|109187.9|109237.9|109187.9|109237|109187|2
1729484640000|2024-10-21 04:24:00|109237.7|109187.7|109237.9|109187.9|109238|109188|109236.8|109186.8|5
1729484650000|2024-10-21 04:24:10|109237.8|109187.8|109237.9|109187.9|109237.9|109187.9|109237.8|109187.8|2
1729484660000|2024-10-21 04:24:20|109237|109187|109236.9|109186.9|109238.6|109188.6|109235.6|109185.6|13
1729484670000|2024-10-21 04:24:30|109237|109187|109234.5|109184.5|109237.3|109187.3|109234.5|109184.5|13
1729484680000|2024-10-21 04:24:40|109235.7|109185.7|109236.6|109186.6|109236.6|109186.6|109235.7|109185.7|5
1729484690000|2024-10-21 04:24:50|109236.5|109186.5|109236.5|109186.5|109236.5|109186.5|109236.5|109186.5|1
1729484700000|2024-10-21 04:25:00|109236.6|109186.6|109236.9|109186.9|109237.1|109187.1|109234|109184|13
1729484710000|2024-10-21 04:25:10|109237.1|109187.1|109238.2|109188.2|109238.9|109188.9|109237.1|109187.1|6
1729484720000|2024-10-21 04:25:20|109237.8|109187.8|109237.9|109187.9|109238|109188|109237.8|109187.8|5
1729484730000|2024-10-21 04:25:30|109238|109188|109238|109188|109238|109188|109238|109188|1
1729484740000|2024-10-21 04:25:40|109238.1|109188.1|109239.8|109189.8|109239.8|109189.8|109237.6|109187.6|5
1729484750000|2024-10-21 04:25:50|109238.8|109188.8|109239.2|109189.2|109239.8|109189.8|109238.8|109188.8|5
1729484760000|2024-10-21 04:26:00|109237|109187|109239.1|109189.1|109239.8|109189.8|109236.1|109186.1|12
1729484770000|2024-10-21 04:26:10|109238.2|109188.2|109238.4|109188.4|109239.1|109189.1|109238.2|109188.2|5
1729484780000|2024-10-21 04:26:20|109238.3|109188.3|109238.4|109188.4|109238.4|109188.4|109238.3|109188.3|2
1729484790000|2024-10-21 04:26:30|109237.6|109187.6|109237.7|109187.7|109239.8|109189.8|109235.7|109185.7|10
1729484800000|2024-10-21 04:26:40|109238.3|109188.3|109240|109190|109240.1|109190.1|109238.1|109188.1|10
1729484810000|2024-10-21 04:26:50|109239.1|109189.1|109239.2|109189.2|109239.5|109189.5|109239.1|109189.1|4
1729484820000|2024-10-21 04:27:00|109238.9|109188.9|109245.8|109195.8|109249.8|109199.8|109238.9|109188.9|14
1729484830000|2024-10-21 04:27:10|109244.5|109194.5|109244.8|109194.8|109246|109196|109244.4|109194.4|11
1729484840000|2024-10-21 04:27:20|109244.7|109194.7|109245.6|109195.6|109245.8|109195.8|109244.4|109194.4|6
1729484850000|2024-10-21 04:27:30|109244.3|109194.3|109243.7|109193.7|109244.3|109194.3|109242.3|109192.3|5
1729484860000|2024-10-21 04:27:40|109242.3|109192.3|109245.8|109195.8|109247.1|109197.1|109242.3|109192.3|10
1729484870000|2024-10-21 04:27:50|109246.8|109196.8|109246.3|109196.3|109247.9|109197.9|109245.3|109195.3|10
1729484880000|2024-10-21 04:28:00|109246.4|109196.4|109244|109194|109246.4|109196.4|109243.4|109193.4|9
1729484890000|2024-10-21 04:28:10|109244.1|109194.1|109243.7|109193.7|109244.1|109194.1|109243.2|109193.2|6
1729484900000|2024-10-21 04:28:20|109243.3|109193.3|109243.2|109193.2|109243.3|109193.3|109243.2|109193.2|2
1729484910000|2024-10-21 04:28:30|109244.1|109194.1|109244.7|109194.7|109244.8|109194.8|109243.2|109193.2|5
1729484920000|2024-10-21 04:28:40|109244.8|109194.8|109244.6|109194.6|109244.8|109194.8|109244.6|109194.6|2
1729484930000|2024-10-21 04:28:50|109244.9|109194.9|109244.9|109194.9|109244.9|109194.9|109244.9|109194.9|1
1729484940000|2024-10-21 04:29:00|109245.9|109195.9|109247.2|109197.2|109248.6|109198.6|109245.9|109195.9|8
1729484950000|2024-10-21 04:29:10|109246.2|109196.2|109245.1|109195.1|109249.2|109199.2|109244.1|109194.1|18
1729484960000|2024-10-21 04:29:20|109245.5|109195.5|109245.6|109195.6|109245.6|109195.6|109245.5|109195.5|2
1729484970000|2024-10-21 04:29:30|109245.5|109195.5|109245.4|109195.4|109245.5|109195.5|109245.4|109195.4|2
1729484980000|2024-10-21 04:29:40|109245.3|109195.3|109245.3|109195.3|109245.3|109195.3|109245.3|109195.3|1
1729484990000|2024-10-21 04:29:50|109246.4|109196.4|109246.4|109196.4|109246.4|109196.4|109246.3|109196.3|3
1729485000000|2024-10-21 04:30:00|109246.1|109196.1|109245.6|109195.6|109247.5|109197.5|109245.6|109195.6|7
1729485010000|2024-10-21 04:30:10|109245.3|109195.3|109246.6|109196.6|109246.6|109196.6|109245.1|109195.1|8
1729485020000|2024-10-21 04:30:20|109246.3|109196.3|109246|109196|109246.3|109196.3|109245.9|109195.9|5
1729485030000|2024-10-21 04:30:30|109246.1|109196.1|109246.6|109196.6|109248.9|109198.9|109246|109196|8
1729485040000|2024-10-21 04:30:40|109247.3|109197.3|109247|109197|109248.4|109198.4|109245.1|109195.1|12
1729485050000|2024-10-21 04:30:50|109246.9|109196.9|109246.2|109196.2|109249.6|109199.6|109245.2|109195.2|14
1729485060000|2024-10-21 04:31:00|109246.6|109196.6|109249.8|109199.8|109251.2|109201.2|109246.6|109196.6|16
1729485070000|2024-10-21 04:31:10|109251.1|109201.1|109250.6|109200.6|109251.1|109201.1|109249.7|109199.7|7
1729485080000|2024-10-21 04:31:20|109250.4|109200.4|109249.8|109199.8|109251.6|109201.6|109249.6|109199.6|15
1729485090000|2024-10-21 04:31:30|109249.7|109199.7|109249.4|109199.4|109251|109201|109249.4|109199.4|6
1729485100000|2024-10-21 04:31:40|109249.5|109199.5|109249.5|109199.5|109249.5|109199.5|109249.5|109199.5|1
1729485110000|2024-10-21 04:31:50|109250.1|109200.1|109250.3|109200.3|109251.4|109201.4|109250.1|109200.1|4
1729485120000|2024-10-21 04:32:00|109250.4|109200.4|109251.7|109201.7|109251.7|109201.7|109250.4|109200.4|3
1729485130000|2024-10-21 04:32:10|109251.9|109201.9|109251.9|109201.9|109251.9|109201.9|109251.9|109201.9|1
1729485140000|2024-10-21 04:32:20|109250.8|109200.8|109250.8|109200.8|109250.8|109200.8|109250.8|109200.8|1
1729485160000|2024-10-21 04:32:40|109250.9|109200.9|109253.4|109203.4|109256.2|109206.2|109250.7|109200.7|6
1729485170000|2024-10-21 04:32:50|109253.2|109203.2|109251.1|109201.1|109253.7|109203.7|109251.1|109201.1|17
1729485180000|2024-10-21 04:33:00|109250.9|109200.9|109250.8|109200.8|109250.9|109200.9|109250.8|109200.8|2
1729485190000|2024-10-21 04:33:10|109250.9|109200.9|109250.8|109200.8|109252.1|109202.1|109250.8|109200.8|4
1729485200000|2024-10-21 04:33:20|109251.5|109201.5|109250.9|109200.9|109251.5|109201.5|109250.8|109200.8|3
1729485210000|2024-10-21 04:33:30|109251.6|109201.6|109251.5|109201.5|109251.6|109201.6|109251.5|109201.5|2
1729485220000|2024-10-21 04:33:40|109251.6|109201.6|109251.6|109201.6|109251.6|109201.6|109251.6|109201.6|1
1729485230000|2024-10-21 04:33:50|109251.5|109201.5|109252.4|109202.4|109252.4|109202.4|109251.5|109201.5|4
1729485240000|2024-10-21 04:34:00|109250.9|109200.9|109251|109201|109251|109201|109250.9|109200.9|2
1729485250000|2024-10-21 04:34:10|109256.8|109206.8|109252.4|109202.4|109256.8|109206.8|109252.3|109202.3|5
1729485260000|2024-10-21 04:34:20|109252.5|109202.5|109276.8|109226.8|109277.1|109227.1|109252.5|109202.5|14
1729485270000|2024-10-21 04:34:30|109276.4|109226.4|109276.6|109226.6|109277.3|109227.3|109276.4|109226.4|4
1729485280000|2024-10-21 04:34:40|109277.3|109227.3|109317.5|109267.5|109318.1|109268.1|109277.3|109227.3|31
1729485290000|2024-10-21 04:34:50|109319|109269|109323.5|109273.5|109323.8|109273.8|109318.5|109268.5|17
1729485300000|2024-10-21 04:35:00|109323.4|109273.4|109313.3|109263.3|109323.4|109273.4|109308.6|109258.6|34
1729485310000|2024-10-21 04:35:10|109311.5|109261.5|109312.5|109262.5|109313.8|109263.8|109308.6|109258.6|27
1729485320000|2024-10-21 04:35:20|109312.6|109262.6|109308.1|109258.1|109312.6|109262.6|109306.6|109256.6|23
1729485330000|2024-10-21 04:35:30|109308.2|109258.2|109307.7|109257.7|109308.2|109258.2|109307.7|109257.7|2
1729485340000|2024-10-21 04:35:40|109307.1|109257.1|109306.9|109256.9|109310.2|109260.2|109303.6|109253.6|16
1729485350000|2024-10-21 04:35:50|109307.5|109257.5|109308.8|109258.8|109311.6|109261.6|109306.3|109256.3|22
1729485360000|2024-10-21 04:36:00|109307.7|109257.7|109311.5|109261.5|109315.7|109265.7|109306|109256|33
1729485370000|2024-10-21 04:36:10|109310.1|109260.1|109309.3|109259.3|109313.4|109263.4|109307.8|109257.8|41
1729485380000|2024-10-21 04:36:20|109310.1|109260.1|109308.5|109258.5|109313.9|109263.9|109305.8|109255.8|24
1729485390000|2024-10-21 04:36:30|109306.3|109256.3|109303.6|109253.6|109308|109258|109300.5|109250.5|19
1729485400000|2024-10-21 04:36:40|109302.6|109252.6|109304.8|109254.8|109304.8|109254.8|109301.9|109251.9|6
1729485410000|2024-10-21 04:36:50|109303|109253|109303.7|109253.7|109307.3|109257.3|109302.2|109252.2|13
1729485420000|2024-10-21 04:37:00|109303.6|109253.6|109314|109264|109316.1|109266.1|109302|109252|42
1729485430000|2024-10-21 04:37:10|109313.9|109263.9|109315.7|109265.7|109316.8|109266.8|109312|109262|52
1729485440000|2024-10-21 04:37:20|109313.1|109263.1|109314.9|109264.9|109315.9|109265.9|109310.5|109260.5|39
1729485450000|2024-10-21 04:37:30|109314.1|109264.1|109318.2|109268.2|109318.8|109268.8|109310.1|109260.1|22
1729485460000|2024-10-21 04:37:40|109317.3|109267.3|109313.1|109263.1|109317.3|109267.3|109313.1|109263.1|6
1729485470000|2024-10-21 04:37:50|109311.6|109261.6|109310.1|109260.1|109312.5|109262.5|109310.1|109260.1|9
1729485480000|2024-10-21 04:38:00|109310|109260|109309|109259|109310.3|109260.3|109309|109259|5
1729485490000|2024-10-21 04:38:10|109310.5|109260.5|109308.4|109258.4|109310.7|109260.7|109307.2|109257.2|11
1729485500000|2024-10-21 04:38:20|109308.5|109258.5|109308.4|109258.4|109308.5|109258.5|109308.4|109258.4|2
1729485510000|2024-10-21 04:38:30|109308.5|109258.5|109308.3|109258.3|109308.5|109258.5|109308.3|109258.3|3
1729485520000|2024-10-21 04:38:40|109306.7|109256.7|109306.9|109256.9|109312.3|109262.3|109306.6|109256.6|14
1729485530000|2024-10-21 04:38:50|109306.7|109256.7|109306.5|109256.5|109307|109257|109306.5|109256.5|4
1729485550000|2024-10-21 04:39:10|109306.6|109256.6|109305.9|109255.9|109310.1|109260.1|109305.9|109255.9|11
1729485560000|2024-10-21 04:39:20|109305.8|109255.8|109306.4|109256.4|109306.6|109256.6|109305.8|109255.8|8
1729485570000|2024-10-21 04:39:30|109306.5|109256.5|109306.5|109256.5|109306.5|109256.5|109306.4|109256.4|3
1729485580000|2024-10-21 04:39:40|109306.4|109256.4|109308.5|109258.5|109308.5|109258.5|109306.4|109256.4|4
1729485590000|2024-10-21 04:39:50|109308.2|109258.2|109308|109258|109308.2|109258.2|109307.5|109257.5|6
1729485600000|2024-10-21 04:40:00|109309.1|109259.1|109309.2|109259.2|109309.3|109259.3|109309.1|109259.1|6
1729485610000|2024-10-21 04:40:10|109311.3|109261.3|109310.5|109260.5|109311.8|109261.8|109310.5|109260.5|4
1729485620000|2024-10-21 04:40:20|109310.4|109260.4|109309.5|109259.5|109310.8|109260.8|109309.3|109259.3|8
1729485630000|2024-10-21 04:40:30|109309.4|109259.4|109309.5|109259.5|109309.5|109259.5|109309.4|109259.4|2
1729485640000|2024-10-21 04:40:40|109311.9|109261.9|109305.3|109255.3|109312.9|109262.9|109301.2|109251.2|10
1729485650000|2024-10-21 04:40:50|109305.2|109255.2|109305.3|109255.3|109305.3|109255.3|109305|109255|4
1729485660000|2024-10-21 04:41:00|109305.6|109255.6|109302.9|109252.9|109308.6|109258.6|109301.8|109251.8|8
1729485670000|2024-10-21 04:41:10|109305.5|109255.5|109303.8|109253.8|109307.3|109257.3|109303.7|109253.7|6
1729485680000|2024-10-21 04:41:20|109304.8|109254.8|109304.7|109254.7|109304.8|109254.8|109304.7|109254.7|2
1729485690000|2024-10-21 04:41:30|109305.9|109255.9|109305.8|109255.8|109306.1|109256.1|109305.8|109255.8|4
1729485700000|2024-10-21 04:41:40|109304.2|109254.2|109304.2|109254.2|109304.2|109254.2|109304.1|109254.1|3
1729485710000|2024-10-21 04:41:50|109304.1|109254.1|109304|109254|109304.2|109254.2|109304|109254|4
1729485720000|2024-10-21 04:42:00|109307|109257|109303.5|109253.5|109308.5|109258.5|109303.5|109253.5|17
1729485730000|2024-10-21 04:42:10|109303.3|109253.3|109304.7|109254.7|109305.7|109255.7|109303.3|109253.3|16
1729485740000|2024-10-21 04:42:20|109306.3|109256.3|109305.8|109255.8|109307.6|109257.6|109305|109255|19
1729485750000|2024-10-21 04:42:30|109306.1|109256.1|109304.7|109254.7|109306.1|109256.1|109302.9|109252.9|11
1729485760000|2024-10-21 04:42:40|109304.6|109254.6|109309.7|109259.7|109309.7|109259.7|109304.3|109254.3|15
1729485770000|2024-10-21 04:42:50|109308.6|109258.6|109309.9|109259.9|109311.4|109261.4|109307.3|109257.3|23
1729485780000|2024-10-21 04:43:00|109311.3|109261.3|109309.8|109259.8|109311.5|109261.5|109309.8|109259.8|29
1729485790000|2024-10-21 04:43:10|109311.2|109261.2|109306.9|109256.9|109311.3|109261.3|109306.9|109256.9|23
1729485800000|2024-10-21 04:43:20|109306.5|109256.5|109305.9|109255.9|109306.5|109256.5|109304.6|109254.6|5
1729485810000|2024-10-21 04:43:30|109306|109256|109306.4|109256.4|109306.4|109256.4|109306|109256|4
1729485820000|2024-10-21 04:43:40|109306.5|109256.5|109306.6|109256.6|109306.6|109256.6|109306|109256|4
1729485830000|2024-10-21 04:43:50|109306.5|109256.5|109306.8|109256.8|109306.8|109256.8|109306.5|109256.5|2
1729485840000|2024-10-21 04:44:00|109306.7|109256.7|109305.3|109255.3|109307.2|109257.2|109305.3|109255.3|4
1729485850000|2024-10-21 04:44:10|109305.8|109255.8|109305.9|109255.9|109306.2|109256.2|109305.8|109255.8|3
1729485860000|2024-10-21 04:44:20|109306|109256|109320.4|109270.4|109321.5|109271.5|109305.7|109255.7|40
1729485870000|2024-10-21 04:44:30|109321.4|109271.4|109324.1|109274.1|109327.1|109277.1|109319.8|109269.8|46
1729485880000|2024-10-21 04:44:40|109324.4|109274.4|109323.6|109273.6|109325.7|109275.7|109321.1|109271.1|33
1729485890000|2024-10-21 04:44:50|109324.8|109274.8|109327.5|109277.5|109327.9|109277.9|109321.9|109271.9|33
1729485900000|2024-10-21 04:45:00|109327.4|109277.4|109321.5|109271.5|109328.5|109278.5|109321.5|109271.5|49
1729485910000|2024-10-21 04:45:10|109324.6|109274.6|109322.5|109272.5|109326.2|109276.2|109321.1|109271.1|40
1729485920000|2024-10-21 04:45:20|109322.6|109272.6|109322.6|109272.6|109324.7|109274.7|109320.8|109270.8|25
1729485930000|2024-10-21 04:45:30|109320.8|109270.8|109320.3|109270.3|109324.7|109274.7|109320.3|109270.3|24
1729485940000|2024-10-21 04:45:40|109322.7|109272.7|109322.4|109272.4|109325.5|109275.5|109321|109271|30
1729485950000|2024-10-21 04:45:50|109324.1|109274.1|109325.7|109275.7|109327.2|109277.2|109323.1|109273.1|27
1729485960000|2024-10-21 04:46:00|109325.8|109275.8|109327.9|109277.9|109329|109279|109325.7|109275.7|9
1729485970000|2024-10-21 04:46:10|109326.3|109276.3|109326.3|109276.3|109326.4|109276.4|109326.3|109276.3|3
1729485980000|2024-10-21 04:46:20|109326.4|109276.4|109326.4|109276.4|109326.4|109276.4|109326.4|109276.4|1
1729485990000|2024-10-21 04:46:30|109326.8|109276.8|109326.7|109276.7|109326.8|109276.8|109326.7|109276.7|2
1729486000000|2024-10-21 04:46:40|109326.2|109276.2|109326.2|109276.2|109326.2|109276.2|109326.2|109276.2|1
1729486010000|2024-10-21 04:46:50|109325.7|109275.7|109324.5|109274.5|109326.4|109276.4|109322.4|109272.4|27
1729486020000|2024-10-21 04:47:00|109326.1|109276.1|109323.6|109273.6|109326.1|109276.1|109323.2|109273.2|46
1729486030000|2024-10-21 04:47:10|109323.7|109273.7|109324|109274|109325|109275|109323.4|109273.4|6
1729486040000|2024-10-21 04:47:20|109324.1|109274.1|109322.7|109272.7|109324.1|109274.1|109322.1|109272.1|4
1729486050000|2024-10-21 04:47:30|109324.5|109274.5|109324.6|109274.6|109324.8|109274.8|109323.6|109273.6|5
1729486060000|2024-10-21 04:47:40|109323.6|109273.6|109323.3|109273.3|109324.6|109274.6|109321.2|109271.2|17
1729486070000|2024-10-21 04:47:50|109323.2|109273.2|109323.3|109273.3|109323.3|109273.3|109323.2|109273.2|4
1729486080000|2024-10-21 04:48:00|109323.4|109273.4|109323.4|109273.4|109323.4|109273.4|109323.4|109273.4|1
1729486090000|2024-10-21 04:48:10|109323.3|109273.3|109323|109273|109323.3|109273.3|109323|109273|2
1729486100000|2024-10-21 04:48:20|109324.9|109274.9|109324|109274|109326.7|109276.7|109322.5|109272.5|13
1729486110000|2024-10-21 04:48:30|109323.8|109273.8|109323.4|109273.4|109323.8|109273.8|109323.4|109273.4|2
1729486120000|2024-10-21 04:48:40|109323.2|109273.2|109322.9|109272.9|109324.3|109274.3|109322.8|109272.8|7
1729486130000|2024-10-21 04:48:50|109322.5|109272.5|109322.9|109272.9|109324.2|109274.2|109321.6|109271.6|20
1729486140000|2024-10-21 04:49:00|109322.7|109272.7|109322.6|109272.6|109325.1|109275.1|109321.3|109271.3|16
1729486150000|2024-10-21 04:49:10|109321.5|109271.5|109323.9|109273.9|109326.5|109276.5|109321.5|109271.5|18
1729486160000|2024-10-21 04:49:20|109323.6|109273.6|109325.1|109275.1|109327.9|109277.9|109323.4|109273.4|22
1729486170000|2024-10-21 04:49:30|109325.6|109275.6|109324.3|109274.3|109326.8|109276.8|109324.1|109274.1|28
1729486180000|2024-10-21 04:49:40|109325.1|109275.1|109323.7|109273.7|109327|109277|109322.4|109272.4|49
1729486190000|2024-10-21 04:49:50|109325.4|109275.4|109325.9|109275.9|109327.7|109277.7|109323.8|109273.8|47
1729486200000|2024-10-21 04:50:00|109324.8|109274.8|109330.5|109280.5|109332.3|109282.3|109324.5|109274.5|13
1729486210000|2024-10-21 04:50:10|109330.2|109280.2|109328|109278|109330.2|109280.2|109328|109278|8
1729486220000|2024-10-21 04:50:20|109327.7|109277.7|109327.6|109277.6|109331.3|109281.3|109327.6|109277.6|31
1729486230000|2024-10-21 04:50:30|109328.4|109278.4|109329.9|109279.9|109330.3|109280.3|109327.8|109277.8|17
1729486240000|2024-10-21 04:50:40|109329.1|109279.1|109334.3|109284.3|109336.1|109286.1|109327.3|109277.3|51
1729486250000|2024-10-21 04:50:50|109334.7|109284.7|109333.2|109283.2|109336.1|109286.1|109329.3|109279.3|37
1729486260000|2024-10-21 04:51:00|109333.1|109283.1|109334.7|109284.7|109338.2|109288.2|109332.3|109282.3|19
1729486270000|2024-10-21 04:51:10|109334.3|109284.3|109334.3|109284.3|109334.3|109284.3|109334.3|109284.3|1
1729486280000|2024-10-21 04:51:20|109334.4|109284.4|109334.3|109284.3|109334.5|109284.5|109332.2|109282.2|21
1729486290000|2024-10-21 04:51:30|109335.2|109285.2|109331.3|109281.3|109336|109286|109331.3|109281.3|38
1729486300000|2024-10-21 04:51:40|109331.5|109281.5|109333|109283|109333|109283|109331.5|109281.5|3
1729486310000|2024-10-21 04:51:50|109333.2|109283.2|109334.1|109284.1|109334.1|109284.1|109332.4|109282.4|6
1729486320000|2024-10-21 04:52:00|109333.2|109283.2|109333.9|109283.9|109334.8|109284.8|109332.5|109282.5|31
1729486330000|2024-10-21 04:52:10|109333|109283|109333.5|109283.5|109334.8|109284.8|109332.8|109282.8|35
1729486340000|2024-10-21 04:52:20|109334.3|109284.3|109334.2|109284.2|109337.2|109287.2|109333|109283|24
1729486350000|2024-10-21 04:52:30|109333.4|109283.4|109333.4|109283.4|109333.4|109283.4|109333.4|109283.4|1
1729486360000|2024-10-21 04:52:40|109334.3|109284.3|109333.5|109283.5|109334.3|109284.3|109333.5|109283.5|2
1729486370000|2024-10-21 04:52:50|109333.7|109283.7|109333.7|109283.7|109333.7|109283.7|109333.7|109283.7|1
1729486380000|2024-10-21 04:53:00|109333.4|109283.4|109333.5|109283.5|109333.5|109283.5|109333.4|109283.4|2
1729486390000|2024-10-21 04:53:10|109334.9|109284.9|109383.8|109333.8|109385.4|109335.4|109334.9|109284.9|26
1729486400000|2024-10-21 04:53:20|109383.7|109333.7|109383.3|109333.3|109385.4|109335.4|109383.3|109333.3|7
1729486410000|2024-10-21 04:53:30|109382.9|109332.9|109382.9|109332.9|109383.2|109333.2|109382.4|109332.4|7
1729486420000|2024-10-21 04:53:40|109382.1|109332.1|109380.4|109330.4|109382.1|109332.1|109380.4|109330.4|5
1729486430000|2024-10-21 04:53:50|109379.5|109329.5|109377.9|109327.9|109380.1|109330.1|109376.9|109326.9|38
1729486440000|2024-10-21 04:54:00|109378.8|109328.8|109379.5|109329.5|109380.6|109330.6|109377.7|109327.7|43
1729486450000|2024-10-21 04:54:10|109379.6|109329.6|109379.6|109329.6|109379.7|109329.7|109379.6|109329.6|3
1729486460000|2024-10-21 04:54:20|109378.7|109328.7|109380.1|109330.1|109381.7|109331.7|109378.7|109328.7|18
1729486470000|2024-10-21 04:54:30|109380.2|109330.2|109368.3|109318.3|109381.8|109331.8|109367.2|109317.2|42
1729486480000|2024-10-21 04:54:40|109368.2|109318.2|109370|109320|109377|109327|109368.2|109318.2|29
1729486490000|2024-10-21 04:54:50|109368.8|109318.8|109374.4|109324.4|109379|109329|109365.3|109315.3|49
1729486500000|2024-10-21 04:55:00|109374.8|109324.8|109379.6|109329.6|109379.6|109329.6|109371.8|109321.8|45
1729486510000|2024-10-21 04:55:10|109378.6|109328.6|109375.9|109325.9|109381.4|109331.4|109372.7|109322.7|55
1729486520000|2024-10-21 04:55:20|109380.6|109330.6|109373.2|109323.2|109381.5|109331.5|109369|109319|50
1729486530000|2024-10-21 04:55:30|109374|109324|109377.1|109327.1|109378.8|109328.8|109367.7|109317.7|53
1729486540000|2024-10-21 04:55:40|109373.5|109323.5|109374.2|109324.2|109378.6|109328.6|109368.3|109318.3|54
1729486550000|2024-10-21 04:55:50|109372.6|109322.6|109374.6|109324.6|109376.1|109326.1|109369.8|109319.8|36
1729486560000|2024-10-21 04:56:00|109375.2|109325.2|109373.4|109323.4|109377|109327|109372.7|109322.7|49
1729486570000|2024-10-21 04:56:10|109373.3|109323.3|109375.2|109325.2|109377|109327|109373.3|109323.3|32
1729486580000|2024-10-21 04:56:20|109375|109325|109375.2|109325.2|109376.1|109326.1|109374.4|109324.4|13
1729486590000|2024-10-21 04:56:30|109375.6|109325.6|109372.3|109322.3|109376.4|109326.4|109368.8|109318.8|26
1729486600000|2024-10-21 04:56:40|109373.1|109323.1|109371.6|109321.6|109373.1|109323.1|109363|109313|46
1729486610000|2024-10-21 04:56:50|109370.7|109320.7|109363.6|109313.6|109373.4|109323.4|109362.7|109312.7|60
1729486620000|2024-10-21 04:57:00|109365|109315|109369.7|109319.7|109371.1|109321.1|109362.2|109312.2|65
1729486630000|2024-10-21 04:57:10|109370.1|109320.1|109369.3|109319.3|109372.4|109322.4|109359.9|109309.9|59
1729486640000|2024-10-21 04:57:20|109369.2|109319.2|109362.5|109312.5|109373.1|109323.1|109362.5|109312.5|63
1729486650000|2024-10-21 04:57:30|109368.4|109318.4|109368.9|109318.9|109369.9|109319.9|109365.9|109315.9|21
1729486660000|2024-10-21 04:57:40|109368.6|109318.6|109369.1|109319.1|109369.8|109319.8|109366.3|109316.3|61
1729486670000|2024-10-21 04:57:50|109368.1|109318.1|109367.8|109317.8|109371.4|109321.4|109363.5|109313.5|56
1729486680000|2024-10-21 04:58:00|109368.3|109318.3|109365.4|109315.4|109369|109319|109365.4|109315.4|10
1729486690000|2024-10-21 04:58:10|109365.2|109315.2|109364.2|109314.2|109367|109317|109362.8|109312.8|29
1729486700000|2024-10-21 04:58:20|109363|109313|109364|109314|109364.1|109314.1|109363|109313|3
1729486710000|2024-10-21 04:58:30|109363|109313|109363|109313|109364|109314|109362.9|109312.9|7
1729486720000|2024-10-21 04:58:40|109363.1|109313.1|109363.5|109313.5|109363.7|109313.7|109363.1|109313.1|6
1729486730000|2024-10-21 04:58:50|109364.1|109314.1|109362.8|109312.8|109364.3|109314.3|109362.5|109312.5|5
1729486740000|2024-10-21 04:59:00|109363.1|109313.1|109370.5|109320.5|109372.8|109322.8|109363.1|109313.1|19
1729486750000|2024-10-21 04:59:10|109370.3|109320.3|109371.3|109321.3|109373.1|109323.1|109370.1|109320.1|11
1729486760000|2024-10-21 04:59:20|109371.4|109321.4|109372.2|109322.2|109373.5|109323.5|109371.4|109321.4|9
1729486770000|2024-10-21 04:59:30|109372.3|109322.3|109370.5|109320.5|109374.1|109324.1|109370.5|109320.5|31
1729486780000|2024-10-21 04:59:40|109371.6|109321.6|109373.1|109323.1|109373.9|109323.9|109370.6|109320.6|27
1729486790000|2024-10-21 04:59:50|109372.2|109322.2|109373.9|109323.9|109373.9|109323.9|109372.2|109322.2|4
1729486800000|2024-10-21 05:00:00|109375.5|109325.5|109375|109325|109378|109328|109371.9|109321.9|29
1729486810000|2024-10-21 05:00:10|109376.1|109326.1|109373.6|109323.6|109378.5|109328.5|109373.6|109323.6|10
1729486820000|2024-10-21 05:00:20|109373.5|109323.5|109373.2|109323.2|109373.5|109323.5|109373.2|109323.2|3
1729486830000|2024-10-21 05:00:30|109373|109323|109372.9|109322.9|109373|109323|109372.9|109322.9|2
1729486840000|2024-10-21 05:00:40|109373.9|109323.9|109376.3|109326.3|109376.3|109326.3|109373.9|109323.9|4
1729486850000|2024-10-21 05:00:50|109376.7|109326.7|109371.9|109321.9|109377.2|109327.2|109369.2|109319.2|24
1729486860000|2024-10-21 05:01:00|109372.9|109322.9|109374.3|109324.3|109374.8|109324.8|109372.2|109322.2|9
1729486870000|2024-10-21 05:01:10|109374.1|109324.1|109374.3|109324.3|109374.7|109324.7|109373.9|109323.9|6
1729486880000|2024-10-21 05:01:20|109375.8|109325.8|109375.2|109325.2|109376.3|109326.3|109371.7|109321.7|9
1729486890000|2024-10-21 05:01:30|109374.1|109324.1|109375.2|109325.2|109375.2|109325.2|109374.1|109324.1|3
1729486900000|2024-10-21 05:01:40|109374.2|109324.2|109372.3|109322.3|109375.4|109325.4|109372|109322|16
1729486910000|2024-10-21 05:01:50|109373.4|109323.4|109374.4|109324.4|109375.6|109325.6|109371.7|109321.7|18
1729486920000|2024-10-21 05:02:00|109374.5|109324.5|109374.5|109324.5|109374.5|109324.5|109374.5|109324.5|1
1729486930000|2024-10-21 05:02:10|109375.5|109325.5|109375.1|109325.1|109376.7|109326.7|109373.9|109323.9|9
1729486940000|2024-10-21 05:02:20|109374.9|109324.9|109374.5|109324.5|109374.9|109324.9|109374|109324|8
1729486950000|2024-10-21 05:02:30|109374.4|109324.4|109374.1|109324.1|109374.6|109324.6|109370.4|109320.4|11
1729486960000|2024-10-21 05:02:40|109372.3|109322.3|109370.6|109320.6|109373.7|109323.7|109369.6|109319.6|49
1729486970000|2024-10-21 05:02:50|109372.4|109322.4|109370.4|109320.4|109373.7|109323.7|109367.2|109317.2|59
1729486980000|2024-10-21 05:03:00|109371|109321|109370.8|109320.8|109372.5|109322.5|109367.2|109317.2|63
1729486990000|2024-10-21 05:03:10|109371.4|109321.4|109370.4|109320.4|109373.4|109323.4|109369.2|109319.2|36
1729487000000|2024-10-21 05:03:20|109370.6|109320.6|109370.9|109320.9|109372.6|109322.6|109370.5|109320.5|28
1729487010000|2024-10-21 05:03:30|109371.9|109321.9|109373.3|109323.3|109373.3|109323.3|109370.4|109320.4|24
1729487020000|2024-10-21 05:03:40|109370.9|109320.9|109372.7|109322.7|109373.9|109323.9|109368.3|109318.3|27
1729487030000|2024-10-21 05:03:50|109373.6|109323.6|109372.4|109322.4|109373.7|109323.7|109371.7|109321.7|10
1729487040000|2024-10-21 05:04:00|109372.3|109322.3|109372.3|109322.3|109374.4|109324.4|109372.3|109322.3|10
1729487050000|2024-10-21 05:04:10|109371.4|109321.4|109368.8|109318.8|109373.4|109323.4|109368.3|109318.3|62
1729487060000|2024-10-21 05:04:20|109368.9|109318.9|109368.5|109318.5|109370.9|109320.9|109365.5|109315.5|63
1729487070000|2024-10-21 05:04:30|109370.4|109320.4|109368.3|109318.3|109370.8|109320.8|109367.3|109317.3|30
1729487080000|2024-10-21 05:04:40|109369.1|109319.1|109368.3|109318.3|109369.8|109319.8|109365.2|109315.2|58
1729487090000|2024-10-21 05:04:50|109369.3|109319.3|109367.6|109317.6|109369.7|109319.7|109366.5|109316.5|51
1729487100000|2024-10-21 05:05:00|109367|109317|109370.4|109320.4|109371.1|109321.1|109364.6|109314.6|69
1729487110000|2024-10-21 05:05:10|109371.1|109321.1|109370.7|109320.7|109371.7|109321.7|109367.5|109317.5|27
1729487120000|2024-10-21 05:05:20|109369.7|109319.7|109370.3|109320.3|109371.4|109321.4|109367.8|109317.8|29
1729487130000|2024-10-21 05:05:30|109370.4|109320.4|109367.2|109317.2|109371.3|109321.3|109367.2|109317.2|9
1729487140000|2024-10-21 05:05:40|109368.4|109318.4|109369.6|109319.6|109371.1|109321.1|109366.8|109316.8|21
1729487150000|2024-10-21 05:05:50|109370.3|109320.3|109369.6|109319.6|109370.7|109320.7|109368.7|109318.7|14
1729487160000|2024-10-21 05:06:00|109371|109321|109366.8|109316.8|109371|109321|109364.4|109314.4|47
1729487170000|2024-10-21 05:06:10|109367|109317|109373.2|109323.2|109374.8|109324.8|109365|109315|21
1729487180000|2024-10-21 05:06:20|109372|109322|109372.4|109322.4|109372.4|109322.4|109371.6|109321.6|6
1729487190000|2024-10-21 05:06:30|109372.3|109322.3|109371.7|109321.7|109372.3|109322.3|109371.7|109321.7|5
1729487200000|2024-10-21 05:06:40|109370.3|109320.3|109370|109320|109370.3|109320.3|109370|109320|2
1729487210000|2024-10-21 05:06:50|109369.9|109319.9|109371.2|109321.2|109371.4|109321.4|109369.9|109319.9|3
1729487220000|2024-10-21 05:07:00|109371.1|109321.1|109365.5|109315.5|109371.2|109321.2|109365.5|109315.5|43
1729487230000|2024-10-21 05:07:10|109367.8|109317.8|109367.1|109317.1|109368.8|109318.8|109364.8|109314.8|58
1729487240000|2024-10-21 05:07:20|109366.5|109316.5|109365.3|109315.3|109367.9|109317.9|109364.2|109314.2|67
1729487250000|2024-10-21 05:07:30|109364.6|109314.6|109369.5|109319.5|109370.1|109320.1|109364.2|109314.2|66
1729487260000|2024-10-21 05:07:40|109369.6|109319.6|109368.1|109318.1|109370.2|109320.2|109365|109315|66
1729487270000|2024-10-21 05:07:50|109366.9|109316.9|109369.2|109319.2|109370.2|109320.2|109365.9|109315.9|40
1729487280000|2024-10-21 05:08:00|109371.4|109321.4|109368.6|109318.6|109372|109322|109367.9|109317.9|20
1729487290000|2024-10-21 05:08:10|109369|109319|109370.1|109320.1|109372.1|109322.1|109365.5|109315.5|33
1729487300000|2024-10-21 05:08:20|109371.1|109321.1|109368.8|109318.8|109371.1|109321.1|109366.4|109316.4|18
1729487310000|2024-10-21 05:08:30|109369.5|109319.5|109368.7|109318.7|109369.5|109319.5|109367.1|109317.1|8
1729487320000|2024-10-21 05:08:40|109368.4|109318.4|109371.6|109321.6|109371.6|109321.6|109366.8|109316.8|19
1729487330000|2024-10-21 05:08:50|109370.2|109320.2|109369.9|109319.9|109370.3|109320.3|109366.5|109316.5|48
1729487340000|2024-10-21 05:09:00|109369|109319|109368|109318|109369.9|109319.9|109367|109317|14
1729487350000|2024-10-21 05:09:10|109368.9|109318.9|109368.6|109318.6|109368.9|109318.9|109367.7|109317.7|5
1729487360000|2024-10-21 05:09:20|109367.5|109317.5|109358.4|109308.4|109370.8|109320.8|109358.4|109308.4|24
1729487370000|2024-10-21 05:09:30|109359.6|109309.6|109358.6|109308.6|109359.6|109309.6|109358|109308|13
1729487380000|2024-10-21 05:09:40|109358.5|109308.5|109358.3|109308.3|109358.5|109308.5|109358.3|109308.3|2
1729487390000|2024-10-21 05:09:50|109359.4|109309.4|109354.3|109304.3|109359.4|109309.4|109354|109304|16
1729487400000|2024-10-21 05:10:00|109353.2|109303.2|109354.5|109304.5|109354.7|109304.7|109353.2|109303.2|8
1729487410000|2024-10-21 05:10:10|109355.4|109305.4|109351.6|109301.6|109358.6|109308.6|109347.4|109297.4|41
1729487420000|2024-10-21 05:10:20|109351.5|109301.5|109351.5|109301.5|109351.8|109301.8|109346.2|109296.2|35
1729487430000|2024-10-21 05:10:30|109350.6|109300.6|109345.8|109295.8|109351.6|109301.6|109345.8|109295.8|47
1729487440000|2024-10-21 05:10:40|109346.5|109296.5|109351.7|109301.7|109354.5|109304.5|109343.8|109293.8|49
1729487450000|2024-10-21 05:10:50|109352|109302|109355.4|109305.4|109355.5|109305.5|109350.7|109300.7|19
1729487460000|2024-10-21 05:11:00|109354.5|109304.5|109355.3|109305.3|109355.8|109305.8|109354.4|109304.4|17
1729487470000|2024-10-21 05:11:10|109355.4|109305.4|109351.5|109301.5|109355.5|109305.5|109349.9|109299.9|14
1729487480000|2024-10-21 05:11:20|109352.6|109302.6|109346.2|109296.2|109352.6|109302.6|109346.1|109296.1|22
1729487490000|2024-10-21 05:11:30|109346.9|109296.9|109347.3|109297.3|109348.4|109298.4|109343.8|109293.8|50
1729487500000|2024-10-21 05:11:40|109347.7|109297.7|109349.5|109299.5|109350.3|109300.3|109346.9|109296.9|31
1729487510000|2024-10-21 05:11:50|109349.6|109299.6|109347.4|109297.4|109349.6|109299.6|109345.9|109295.9|14
1729487520000|2024-10-21 05:12:00|109347.3|109297.3|109354|109304|109355|109305|109347.3|109297.3|14
1729487530000|2024-10-21 05:12:10|109353.1|109303.1|109354.4|109304.4|109354.7|109304.7|109353.1|109303.1|16
1729487540000|2024-10-21 05:12:20|109354.2|109304.2|109353.8|109303.8|109355.2|109305.2|109351.9|109301.9|14
1729487550000|2024-10-21 05:12:30|109353.5|109303.5|109353.2|109303.2|109354|109304|109353.2|109303.2|5
1729487560000|2024-10-21 05:12:40|109353.4|109303.4|109353.4|109303.4|109353.4|109303.4|109353.4|109303.4|1
1729487570000|2024-10-21 05:12:50|109352.6|109302.6|109352.5|109302.5|109352.6|109302.6|109352.5|109302.5|2
1729487580000|2024-10-21 05:13:00|109352.8|109302.8|109353.3|109303.3|109353.8|109303.8|109352.8|109302.8|4
1729487590000|2024-10-21 05:13:10|109353.1|109303.1|109353.2|109303.2|109353.4|109303.4|109353.1|109303.1|3
1729487600000|2024-10-21 05:13:20|109353.3|109303.3|109354|109304|109354.4|109304.4|109353.2|109303.2|6
1729487610000|2024-10-21 05:13:30|109352.6|109302.6|109350.2|109300.2|109352.6|109302.6|109349.1|109299.1|4
1729487620000|2024-10-21 05:13:40|109349.3|109299.3|109351.3|109301.3|109351.3|109301.3|109349.3|109299.3|5
1729487630000|2024-10-21 05:13:50|109351.2|109301.2|109350.4|109300.4|109353|109303|109348.7|109298.7|46
1729487640000|2024-10-21 05:14:00|109350.7|109300.7|109351|109301|109351.8|109301.8|109348.8|109298.8|14
1729487650000|2024-10-21 05:14:10|109349.7|109299.7|109350.3|109300.3|109351.1|109301.1|109349.2|109299.2|9
1729487660000|2024-10-21 05:14:20|109350.2|109300.2|109352.7|109302.7|109352.7|109302.7|109350.2|109300.2|6
1729487670000|2024-10-21 05:14:30|109352.9|109302.9|109354.1|109304.1|109355|109305|109351|109301|51
1729487680000|2024-10-21 05:14:40|109352.5|109302.5|109352.4|109302.4|109354.5|109304.5|109352.1|109302.1|35
1729487690000|2024-10-21 05:14:50|109352.5|109302.5|109352.5|109302.5|109352.5|109302.5|109352.5|109302.5|1
1729487700000|2024-10-21 05:15:00|109352.2|109302.2|109351.6|109301.6|109353.1|109303.1|109349.4|109299.4|18
1729487710000|2024-10-21 05:15:10|109352.1|109302.1|109357.5|109307.5|109357.5|109307.5|109352.1|109302.1|10
1729487720000|2024-10-21 05:15:20|109357.4|109307.4|109356.5|109306.5|109357.4|109307.4|109354.1|109304.1|12
1729487730000|2024-10-21 05:15:30|109356.7|109306.7|109358.5|109308.5|109358.5|109308.5|109356.1|109306.1|8
1729487740000|2024-10-21 05:15:40|109358.4|109308.4|109357.2|109307.2|109358.4|109308.4|109357.2|109307.2|5
1729487750000|2024-10-21 05:15:50|109357.6|109307.6|109359.9|109309.9|109359.9|109309.9|109357.6|109307.6|8
1729487760000|2024-10-21 05:16:00|109359.8|109309.8|109357.5|109307.5|109360.3|109310.3|109352.5|109302.5|9
1729487770000|2024-10-21 05:16:10|109357.3|109307.3|109357.2|109307.2|109357.3|109307.3|109355.6|109305.6|6
1729487780000|2024-10-21 05:16:20|109357.6|109307.6|109356.6|109306.6|109359.9|109309.9|109356.6|109306.6|13
1729487790000|2024-10-21 05:16:30|109356.1|109306.1|109355.2|109305.2|109356.1|109306.1|109354.8|109304.8|6
1729487800000|2024-10-21 05:16:40|109354.5|109304.5|109355.8|109305.8|109356.7|109306.7|109353.6|109303.6|13
1729487810000|2024-10-21 05:16:50|109355.7|109305.7|109354.7|109304.7|109356.7|109306.7|109354.2|109304.2|10
1729487820000|2024-10-21 05:17:00|109354.8|109304.8|109356.7|109306.7|109356.7|109306.7|109354.8|109304.8|8
1729487830000|2024-10-21 05:17:10|109356.8|109306.8|109365.1|109315.1|109370.6|109320.6|109356.5|109306.5|24
1729487840000|2024-10-21 05:17:20|109367.6|109317.6|109369.8|109319.8|109371.4|109321.4|109365.7|109315.7|39
1729487850000|2024-10-21 05:17:30|109371.4|109321.4|109369.9|109319.9|109371.4|109321.4|109367|109317|30
1729487860000|2024-10-21 05:17:40|109370|109320|109368.5|109318.5|109370.6|109320.6|109365.7|109315.7|23
1729487870000|2024-10-21 05:17:50|109368.2|109318.2|109367.3|109317.3|109368.2|109318.2|109363|109313|29
1729487880000|2024-10-21 05:18:00|109366.2|109316.2|109367.5|109317.5|109367.6|109317.6|109365.9|109315.9|15
1729487890000|2024-10-21 05:18:10|109368.4|109318.4|109367.8|109317.8|109368.4|109318.4|109366.2|109316.2|10
1729487900000|2024-10-21 05:18:20|109368|109318|109368|109318|109368|109318|109368|109318|1
1729487910000|2024-10-21 05:18:30|109368.2|109318.2|109368.1|109318.1|109368.2|109318.2|109368.1|109318.1|2
1729487920000|2024-10-21 05:18:40|109368|109318|109364.8|109314.8|109370.7|109320.7|109364.1|109314.1|9
1729487930000|2024-10-21 05:18:50|109366|109316|109366.7|109316.7|109366.7|109316.7|109363.8|109313.8|9
1729487940000|2024-10-21 05:19:00|109364.3|109314.3|109371.1|109321.1|109371.1|109321.1|109364.3|109314.3|8
1729487950000|2024-10-21 05:19:10|109371.3|109321.3|109370.5|109320.5|109371.3|109321.3|109370.4|109320.4|3
1729487960000|2024-10-21 05:19:20|109371.4|109321.4|109368.1|109318.1|109371.4|109321.4|109364.3|109314.3|14
1729487970000|2024-10-21 05:19:30|109366.8|109316.8|109367.3|109317.3|109369|109319|109366.3|109316.3|10
1729487980000|2024-10-21 05:19:40|109368.5|109318.5|109367.3|109317.3|109369.3|109319.3|109367.3|109317.3|11
1729487990000|2024-10-21 05:19:50|109369.3|109319.3|109368.1|109318.1|109369.3|109319.3|109368.1|109318.1|3
1729488000000|2024-10-21 05:20:00|109366.8|109316.8|109364.7|109314.7|109366.8|109316.8|109360|109310|53
1729488010000|2024-10-21 05:20:10|109364.1|109314.1|109365.1|109315.1|109365.1|109315.1|109361.4|109311.4|50
1729488020000|2024-10-21 05:20:20|109365.7|109315.7|109366.4|109316.4|109366.6|109316.6|109364.8|109314.8|21
1729488030000|2024-10-21 05:20:30|109365.8|109315.8|109365.2|109315.2|109366.3|109316.3|109365.2|109315.2|6
1729488040000|2024-10-21 05:20:40|109367.4|109317.4|109367.6|109317.6|109368.5|109318.5|109366.2|109316.2|11
1729488050000|2024-10-21 05:20:50|109366.7|109316.7|109365.7|109315.7|109368.7|109318.7|109363.6|109313.6|29
1729488060000|2024-10-21 05:21:00|109363.6|109313.6|109363.3|109313.3|109365|109315|109361.7|109311.7|36
1729488070000|2024-10-21 05:21:10|109362.8|109312.8|109363.4|109313.4|109365.2|109315.2|109360.6|109310.6|51
1729488080000|2024-10-21 05:21:20|109361.2|109311.2|109360.9|109310.9|109364.5|109314.5|109359.2|109309.2|35
1729488090000|2024-10-21 05:21:30|109361.2|109311.2|109355.5|109305.5|109361.2|109311.2|109354.2|109304.2|27
1729488100000|2024-10-21 05:21:40|109355.6|109305.6|109350.2|109300.2|109356.1|109306.1|109349.5|109299.5|18
1729488110000|2024-10-21 05:21:50|109349.4|109299.4|109350.3|109300.3|109350.3|109300.3|109348.6|109298.6|6
1729488120000|2024-10-21 05:22:00|109351.3|109301.3|109351.8|109301.8|109354.8|109304.8|109350|109300|11
1729488130000|2024-10-21 05:22:10|109351.9|109301.9|109348.7|109298.7|109351.9|109301.9|109344.5|109294.5|28
1729488140000|2024-10-21 05:22:20|109349.7|109299.7|109347.4|109297.4|109349.7|109299.7|109347.1|109297.1|4
1729488150000|2024-10-21 05:22:30|109346.7|109296.7|109348.8|109298.8|109349.8|109299.8|109346.7|109296.7|24
1729488160000|2024-10-21 05:22:40|109348|109298|109348.5|109298.5|109349.3|109299.3|109346.7|109296.7|18
1729488170000|2024-10-21 05:22:50|109347.8|109297.8|109348|109298|109350.3|109300.3|109346.2|109296.2|61
1729488180000|2024-10-21 05:23:00|109348.3|109298.3|109343.8|109293.8|109348.3|109298.3|109342.7|109292.7|44
1729488190000|2024-10-21 05:23:10|109344.4|109294.4|109346.9|109296.9|109347.7|109297.7|109344|109294|49
1729488200000|2024-10-21 05:23:20|109345.8|109295.8|109344.6|109294.6|109346.9|109296.9|109344.6|109294.6|17
1729488210000|2024-10-21 05:23:30|109344.4|109294.4|109348.3|109298.3|109349.3|109299.3|109344.4|109294.4|38
1729488220000|2024-10-21 05:23:40|109349.4|109299.4|109351.1|109301.1|109352.2|109302.2|109347|109297|19
1729488230000|2024-10-21 05:23:50|109351.4|109301.4|109349.8|109299.8|109351.4|109301.4|109349.8|109299.8|5
1729488240000|2024-10-21 05:24:00|109349.7|109299.7|109348.9|109298.9|109350.6|109300.6|109348.9|109298.9|7
1729488250000|2024-10-21 05:24:10|109348.7|109298.7|109348.9|109298.9|109348.9|109298.9|109347.2|109297.2|6
1729488260000|2024-10-21 05:24:20|109348.8|109298.8|109348.2|109298.2|109348.8|109298.8|109345.3|109295.3|19
1729488270000|2024-10-21 05:24:30|109347.3|109297.3|109348.5|109298.5|109349.1|109299.1|109346.1|109296.1|39
1729488280000|2024-10-21 05:24:40|109348.4|109298.4|109347.8|109297.8|109349.4|109299.4|109345.3|109295.3|22
1729488290000|2024-10-21 05:24:50|109348.7|109298.7|109351.4|109301.4|109351.4|109301.4|109348|109298|17
1729488300000|2024-10-21 05:25:00|109351.5|109301.5|109352.9|109302.9|109353|109303|109351.5|109301.5|8
1729488310000|2024-10-21 05:25:10|109353|109303|109348.4|109298.4|109353.9|109303.9|109345.5|109295.5|12
1729488320000|2024-10-21 05:25:20|109348.8|109298.8|109349.9|109299.9|109350|109300|109348.8|109298.8|6
1729488330000|2024-10-21 05:25:30|109349.8|109299.8|109348.7|109298.7|109349.8|109299.8|109346.4|109296.4|28
1729488340000|2024-10-21 05:25:40|109348.8|109298.8|109349.8|109299.8|109349.8|109299.8|109348.8|109298.8|3
1729488350000|2024-10-21 05:25:50|109350.5|109300.5|109350.7|109300.7|109350.7|109300.7|109348.5|109298.5|19
1729488360000|2024-10-21 05:26:00|109351.5|109301.5|109352.1|109302.1|109353|109303|109351.2|109301.2|6
1729488370000|2024-10-21 05:26:10|109352.2|109302.2|109353|109303|109353.1|109303.1|109352.2|109302.2|3
1729488380000|2024-10-21 05:26:20|109352.9|109302.9|109349.5|109299.5|109352.9|109302.9|109348.4|109298.4|12
1729488390000|2024-10-21 05:26:30|109349.4|109299.4|109351.3|109301.3|109351.6|109301.6|109347.9|109297.9|16
1729488400000|2024-10-21 05:26:40|109351.4|109301.4|109351.2|109301.2|109351.5|109301.5|109351.2|109301.2|3
1729488410000|2024-10-21 05:26:50|109351.1|109301.1|109351.8|109301.8|109354.3|109304.3|109349.1|109299.1|10
1729488420000|2024-10-21 05:27:00|109352.7|109302.7|109353.8|109303.8|109353.8|109303.8|109352.7|109302.7|5
1729488430000|2024-10-21 05:27:10|109352.9|109302.9|109349.8|109299.8|109352.9|109302.9|109346.3|109296.3|32
1729488440000|2024-10-21 05:27:20|109349.2|109299.2|109348.9|109298.9|109349.7|109299.7|109346.2|109296.2|9
1729488450000|2024-10-21 05:27:30|109348|109298|109351.1|109301.1|109352|109302|109348|109298|9
1729488460000|2024-10-21 05:27:40|109350.8|109300.8|109350.6|109300.6|109352.9|109302.9|109350.3|109300.3|15
1729488470000|2024-10-21 05:27:50|109351|109301|109352.8|109302.8|109353.6|109303.6|109349|109299|14
1729488480000|2024-10-21 05:28:00|109354.2|109304.2|109359.2|109309.2|109359.7|109309.7|109354.2|109304.2|20
1729488490000|2024-10-21 05:28:10|109359.7|109309.7|109370.4|109320.4|109371.6|109321.6|109357.3|109307.3|32
1729488500000|2024-10-21 05:28:20|109369.5|109319.5|109369.3|109319.3|109372|109322|109368.3|109318.3|10
1729488510000|2024-10-21 05:28:30|109370.3|109320.3|109372.8|109322.8|109373.6|109323.6|109369.5|109319.5|16
1729488520000|2024-10-21 05:28:40|109372.9|109322.9|109373.1|109323.1|109373.1|109323.1|109370.1|109320.1|8
1729488530000|2024-10-21 05:28:50|109372|109322|109368.2|109318.2|109373.1|109323.1|109367.4|109317.4|13
1729488540000|2024-10-21 05:29:00|109368.7|109318.7|109368.5|109318.5|109368.7|109318.7|109368.5|109318.5|2
1729488550000|2024-10-21 05:29:10|109368.8|109318.8|109369.6|109319.6|109371.3|109321.3|109366.6|109316.6|19
1729488560000|2024-10-21 05:29:20|109368.1|109318.1|109365.5|109315.5|109368.2|109318.2|109365.5|109315.5|13
1729488570000|2024-10-21 05:29:30|109367.4|109317.4|109368.9|109318.9|109368.9|109318.9|109363.7|109313.7|11
1729488580000|2024-10-21 05:29:40|109369.9|109319.9|109367.1|109317.1|109369.9|109319.9|109367.1|109317.1|5
1729488590000|2024-10-21 05:29:50|109368.4|109318.4|109368.3|109318.3|109368.4|109318.4|109366.8|109316.8|6
1729488600000|2024-10-21 05:30:00|109369.3|109319.3|109370.5|109320.5|109371.4|109321.4|109369.3|109319.3|8
1729488610000|2024-10-21 05:30:10|109370.8|109320.8|109372.5|109322.5|109374.5|109324.5|109370.8|109320.8|10
1729488620000|2024-10-21 05:30:20|109373.6|109323.6|109371.2|109321.2|109377.4|109327.4|109368.9|109318.9|12
1729488630000|2024-10-21 05:30:30|109371.6|109321.6|109373.7|109323.7|109373.8|109323.8|109371.6|109321.6|7
1729488640000|2024-10-21 05:30:40|109373.6|109323.6|109370.8|109320.8|109373.6|109323.6|109370.8|109320.8|5
1729488650000|2024-10-21 05:30:50|109371.2|109321.2|109372.1|109322.1|109372.2|109322.2|109369.1|109319.1|9
1729488660000|2024-10-21 05:31:00|109371.3|109321.3|109369.1|109319.1|109371.3|109321.3|109365.5|109315.5|11
1729488670000|2024-10-21 05:31:10|109369.2|109319.2|109367.9|109317.9|109369.2|109319.2|109367.1|109317.1|5
1729488680000|2024-10-21 05:31:20|109368.6|109318.6|109368.8|109318.8|109369.1|109319.1|109368.6|109318.6|3
1729488690000|2024-10-21 05:31:30|109367.3|109317.3|109364.1|109314.1|109368.8|109318.8|109363.4|109313.4|24
1729488700000|2024-10-21 05:31:40|109365.1|109315.1|109369.5|109319.5|109369.5|109319.5|109364.3|109314.3|12
1729488710000|2024-10-21 05:31:50|109368.8|109318.8|109370.1|109320.1|109370.1|109320.1|109368.5|109318.5|25
1729488720000|2024-10-21 05:32:00|109369.3|109319.3|109365.9|109315.9|109369.7|109319.7|109365.2|109315.2|18
1729488730000|2024-10-21 05:32:10|109366|109316|109369|109319|109369|109319|109366|109316|5
1729488740000|2024-10-21 05:32:20|109368.7|109318.7|109368.6|109318.6|109369|109319|109367.9|109317.9|5
1729488750000|2024-10-21 05:32:30|109368.5|109318.5|109369.2|109319.2|109369.2|109319.2|109363.7|109313.7|17
1729488760000|2024-10-21 05:32:40|109368.9|109318.9|109376|109326|109376.3|109326.3|109368.9|109318.9|14
1729488770000|2024-10-21 05:32:50|109376.1|109326.1|109377.2|109327.2|109377.2|109327.2|109375.3|109325.3|6
1729488780000|2024-10-21 05:33:00|109375.3|109325.3|109375.9|109325.9|109380|109330|109375.3|109325.3|12
1729488790000|2024-10-21 05:33:10|109374.8|109324.8|109368.1|109318.1|109375.6|109325.6|109366.5|109316.5|18
1729488800000|2024-10-21 05:33:20|109368|109318|109370.6|109320.6|109371.8|109321.8|109368|109318|10
1729488810000|2024-10-21 05:33:30|109371.8|109321.8|109370.8|109320.8|109371.8|109321.8|109370.8|109320.8|4
1729488820000|2024-10-21 05:33:40|109370.6|109320.6|109372.7|109322.7|109373.1|109323.1|109370.6|109320.6|5
1729488830000|2024-10-21 05:33:50|109373.8|109323.8|109377.4|109327.4|109379.2|109329.2|109373.8|109323.8|9
1729488840000|2024-10-21 05:34:00|109378.4|109328.4|109378.3|109328.3|109378.4|109328.4|109378.1|109328.1|3
1729488850000|2024-10-21 05:34:10|109379.3|109329.3|109379.2|109329.2|109379.3|109329.3|109378.8|109328.8|5
1729488860000|2024-10-21 05:34:20|109379.1|109329.1|109375.4|109325.4|109379.3|109329.3|109375.4|109325.4|5
1729488870000|2024-10-21 05:34:30|109375.2|109325.2|109371.4|109321.4|109377.3|109327.3|109369.5|109319.5|13
1729488880000|2024-10-21 05:34:40|109372.4|109322.4|109373.4|109323.4|109373.5|109323.5|109372.4|109322.4|5
1729488890000|2024-10-21 05:34:50|109373.3|109323.3|109373.4|109323.4|109373.4|109323.4|109373.3|109323.3|2
1729488900000|2024-10-21 05:35:00|109374.5|109324.5|109375.6|109325.6|109375.9|109325.9|109371.5|109321.5|14
1729488910000|2024-10-21 05:35:10|109374.8|109324.8|109375.7|109325.7|109376.7|109326.7|109374.8|109324.8|7
1729488920000|2024-10-21 05:35:20|109374.8|109324.8|109375.6|109325.6|109375.6|109325.6|109374.8|109324.8|3
1729488930000|2024-10-21 05:35:30|109374|109324|109389.1|109339.1|109389.1|109339.1|109373.9|109323.9|16
1729488940000|2024-10-21 05:35:40|109388.9|109338.9|109389.3|109339.3|109389.9|109339.9|109385.8|109335.8|12
1729488950000|2024-10-21 05:35:50|109389.2|109339.2|109389.9|109339.9|109390.4|109340.4|109388|109338|8
1729488960000|2024-10-21 05:36:00|109390.3|109340.3|109390.4|109340.4|109390.5|109340.5|109390.3|109340.3|3
1729488970000|2024-10-21 05:36:10|109389.3|109339.3|109387.8|109337.8|109389.3|109339.3|109385.1|109335.1|7
1729488980000|2024-10-21 05:36:20|109387.7|109337.7|109387.7|109337.7|109387.7|109337.7|109387.6|109337.6|3
1729488990000|2024-10-21 05:36:30|109387.8|109337.8|109387.9|109337.9|109387.9|109337.9|109387.7|109337.7|4
1729489000000|2024-10-21 05:36:40|109389|109339|109389.4|109339.4|109389.5|109339.5|109388.7|109338.7|6
1729489010000|2024-10-21 05:36:50|109389.6|109339.6|109389.8|109339.8|109391.2|109341.2|109389.6|109339.6|8
1729489020000|2024-10-21 05:37:00|109390|109340|109391|109341|109391|109341|109390|109340|5
1729489030000|2024-10-21 05:37:10|109390.3|109340.3|109389.4|109339.4|109390.3|109340.3|109389.4|109339.4|7
1729489040000|2024-10-21 05:37:20|109388.8|109338.8|109388.3|109338.3|109388.8|109338.8|109388.3|109338.3|4
1729489050000|2024-10-21 05:37:30|109388.4|109338.4|109389|109339|109389|109339|109388.1|109338.1|4
1729489060000|2024-10-21 05:37:40|109388.9|109338.9|109389.3|109339.3|109389.3|109339.3|109386.9|109336.9|7
1729489070000|2024-10-21 05:37:50|109389.2|109339.2|109388.8|109338.8|109389.2|109339.2|109385.5|109335.5|8
1729489080000|2024-10-21 05:38:00|109389.3|109339.3|109389.4|109339.4|109389.6|109339.6|109389.3|109339.3|7
1729489090000|2024-10-21 05:38:10|109389.6|109339.6|109389.4|109339.4|109389.6|109339.6|109389.2|109339.2|4
1729489100000|2024-10-21 05:38:20|109388.2|109338.2|109388.1|109338.1|109388.2|109338.2|109388.1|109338.1|2
1729489110000|2024-10-21 05:38:30|109388|109338|109388.3|109338.3|109388.3|109338.3|109388|109338|3
1729489120000|2024-10-21 05:38:40|109383.9|109333.9|109385.4|109335.4|109385.5|109335.5|109382.2|109332.2|19
1729489130000|2024-10-21 05:38:50|109385.8|109335.8|109386.5|109336.5|109386.5|109336.5|109385.6|109335.6|6
1729489140000|2024-10-21 05:39:00|109386.9|109336.9|109387.7|109337.7|109387.9|109337.9|109386.7|109336.7|6
1729489150000|2024-10-21 05:39:10|109387.6|109337.6|109386.2|109336.2|109388.4|109338.4|109386.2|109336.2|5
1729489160000|2024-10-21 05:39:20|109386.1|109336.1|109385.7|109335.7|109386.1|109336.1|109385.7|109335.7|3
1729489170000|2024-10-21 05:39:30|109385.8|109335.8|109385.6|109335.6|109385.8|109335.8|109385.6|109335.6|2
1729489180000|2024-10-21 05:39:40|109386.7|109336.7|109386.5|109336.5|109386.7|109336.7|109386.4|109336.4|5
1729489190000|2024-10-21 05:39:50|109386.6|109336.6|109387.4|109337.4|109387.5|109337.5|109386.6|109336.6|4
1729489200000|2024-10-21 05:40:00|109387.5|109337.5|109387.1|109337.1|109387.5|109337.5|109387.1|109337.1|6
1729489210000|2024-10-21 05:40:10|109386.7|109336.7|109385.9|109335.9|109386.7|109336.7|109385.6|109335.6|4
1729489220000|2024-10-21 05:40:20|109386.5|109336.5|109389.4|109339.4|109390.5|109340.5|109386.5|109336.5|6
1729489230000|2024-10-21 05:40:30|109389.2|109339.2|109389.1|109339.1|109389.2|109339.2|109389.1|109339.1|2
1729489240000|2024-10-21 05:40:40|109389.8|109339.8|109389.8|109339.8|109389.8|109339.8|109389.8|109339.8|1
1729489250000|2024-10-21 05:40:50|109388.3|109338.3|109387.7|109337.7|109388.3|109338.3|109387.7|109337.7|3
1729489260000|2024-10-21 05:41:00|109387.6|109337.6|109388.3|109338.3|109388.3|109338.3|109387.6|109337.6|6
1729489270000|2024-10-21 05:41:10|109388.7|109338.7|109390|109340|109390.1|109340.1|109388.3|109338.3|6
1729489280000|2024-10-21 05:41:20|109390.1|109340.1|109390|109340|109390.1|109340.1|109390|109340|2
1729489290000|2024-10-21 05:41:30|109390.2|109340.2|109390.1|109340.1|109390.2|109340.2|109390.1|109340.1|2
1729489300000|2024-10-21 05:41:40|109388.5|109338.5|109388.5|109338.5|109388.6|109338.6|109388.4|109338.4|5
1729489310000|2024-10-21 05:41:50|109388.6|109338.6|109386|109336|109388.6|109338.6|109384.2|109334.2|9
1729489320000|2024-10-21 05:42:00|109385.4|109335.4|109386|109336|109386|109336|109385.4|109335.4|5
1729489330000|2024-10-21 05:42:10|109387.4|109337.4|109390.6|109340.6|109390.6|109340.6|109383.2|109333.2|7
1729489340000|2024-10-21 05:42:20|109391.3|109341.3|109389.4|109339.4|109391.3|109341.3|109389.4|109339.4|4
1729489350000|2024-10-21 05:42:30|109389.1|109339.1|109389.1|109339.1|109389.1|109339.1|109389.1|109339.1|1
1729489360000|2024-10-21 05:42:40|109389.3|109339.3|109388.5|109338.5|109389.3|109339.3|109388.5|109338.5|2
1729489370000|2024-10-21 05:42:50|109388.4|109338.4|109386|109336|109388.4|109338.4|109381.4|109331.4|20
1729489380000|2024-10-21 05:43:00|109384.6|109334.6|109381|109331|109384.6|109334.6|109380.1|109330.1|27
1729489390000|2024-10-21 05:43:10|109380|109330|109373.2|109323.2|109381|109331|109373.1|109323.1|13
1729489400000|2024-10-21 05:43:20|109374.4|109324.4|109374.4|109324.4|109376.4|109326.4|109371.5|109321.5|15
1729489410000|2024-10-21 05:43:30|109374.5|109324.5|109373.4|109323.4|109374.6|109324.6|109373.4|109323.4|4
1729489420000|2024-10-21 05:43:40|109373.6|109323.6|109373.6|109323.6|109373.8|109323.8|109373.6|109323.6|3
1729489430000|2024-10-21 05:43:50|109374.7|109324.7|109371.7|109321.7|109375.9|109325.9|109371.7|109321.7|6
1729489440000|2024-10-21 05:44:00|109371.4|109321.4|109374.3|109324.3|109374.3|109324.3|109370.5|109320.5|11
1729489450000|2024-10-21 05:44:10|109374.2|109324.2|109374.6|109324.6|109374.6|109324.6|109374.2|109324.2|4
1729489470000|2024-10-21 05:44:30|109374.5|109324.5|109374.4|109324.4|109374.5|109324.5|109372.5|109322.5|7
1729489480000|2024-10-21 05:44:40|109373.4|109323.4|109373.7|109323.7|109373.7|109323.7|109369.8|109319.8|14
1729489490000|2024-10-21 05:44:50|109373.8|109323.8|109375.2|109325.2|109375.3|109325.3|109373.8|109323.8|6
1729489500000|2024-10-21 05:45:00|109375.3|109325.3|109373|109323|109375.3|109325.3|109373|109323|5
1729489510000|2024-10-21 05:45:10|109372.8|109322.8|109372.3|109322.3|109373.7|109323.7|109370.7|109320.7|20
1729489520000|2024-10-21 05:45:20|109372.8|109322.8|109353|109303|109372.8|109322.8|109348|109298|34
1729489530000|2024-10-21 05:45:30|109349.6|109299.6|109346.8|109296.8|109354.8|109304.8|109345.6|109295.6|34
1729489540000|2024-10-21 05:45:40|109346.9|109296.9|109347.2|109297.2|109347.2|109297.2|109346.8|109296.8|3
1729489550000|2024-10-21 05:45:50|109348.3|109298.3|109348.8|109298.8|109348.8|109298.8|109347.1|109297.1|5
1729489560000|2024-10-21 05:46:00|109347.7|109297.7|109346.5|109296.5|109349|109299|109345.4|109295.4|42
1729489570000|2024-10-21 05:46:10|109346.6|109296.6|109347.5|109297.5|109347.5|109297.5|109345.3|109295.3|19
1729489580000|2024-10-21 05:46:20|109347.4|109297.4|109345.7|109295.7|109347.4|109297.4|109345.7|109295.7|10
1729489590000|2024-10-21 05:46:30|109345.6|109295.6|109346.7|109296.7|109347|109297|109345.5|109295.5|8
1729489600000|2024-10-21 05:46:40|109346.6|109296.6|109347.2|109297.2|109347.2|109297.2|109345.4|109295.4|7
1729489610000|2024-10-21 05:46:50|109347.3|109297.3|109347.1|109297.1|109347.3|109297.3|109345.7|109295.7|11
1729489620000|2024-10-21 05:47:00|109346|109296|109348.7|109298.7|109348.9|109298.9|109343|109293|26
1729489630000|2024-10-21 05:47:10|109347.4|109297.4|109349.5|109299.5|109349.5|109299.5|109347.4|109297.4|9
1729489640000|2024-10-21 05:47:20|109349.2|109299.2|109349.6|109299.6|109349.6|109299.6|109349|109299|5
1729489650000|2024-10-21 05:47:30|109349.8|109299.8|109349.8|109299.8|109349.8|109299.8|109349.8|109299.8|1
1729489660000|2024-10-21 05:47:40|109349.5|109299.5|109349.5|109299.5|109349.5|109299.5|109349.5|109299.5|1
1729489670000|2024-10-21 05:47:50|109351|109301|109352.1|109302.1|109352.1|109302.1|109348.9|109298.9|9
1729489680000|2024-10-21 05:48:00|109351.1|109301.1|109351.9|109301.9|109351.9|109301.9|109348.9|109298.9|4
1729489690000|2024-10-21 05:48:10|109350.8|109300.8|109351.9|109301.9|109353|109303|109349.4|109299.4|11
1729489700000|2024-10-21 05:48:20|109351.5|109301.5|109351.8|109301.8|109351.8|109301.8|109350|109300|5
1729489710000|2024-10-21 05:48:30|109352.1|109302.1|109351.9|109301.9|109352.1|109302.1|109351.8|109301.8|5
1729489720000|2024-10-21 05:48:40|109352|109302|109372.2|109322.2|109373.1|109323.1|109351.8|109301.8|24
1729489730000|2024-10-21 05:48:50|109372.1|109322.1|109371.7|109321.7|109372.1|109322.1|109370.6|109320.6|13
1729489740000|2024-10-21 05:49:00|109371.2|109321.2|109370.2|109320.2|109371.7|109321.7|109370.2|109320.2|7
1729489750000|2024-10-21 05:49:10|109370|109320|109373.1|109323.1|109373.1|109323.1|109370|109320|7
1729489760000|2024-10-21 05:49:20|109373.3|109323.3|109373.8|109323.8|109374|109324|109372.8|109322.8|9
1729489770000|2024-10-21 05:49:30|109372.7|109322.7|109372.9|109322.9|109373.8|109323.8|109371.5|109321.5|15
1729489780000|2024-10-21 05:49:40|109372.7|109322.7|109370.3|109320.3|109372.7|109322.7|109370.3|109320.3|3
1729489790000|2024-10-21 05:49:50|109370.4|109320.4|109371|109321|109371|109321|109370.4|109320.4|5
1729489800000|2024-10-21 05:50:00|109370.8|109320.8|109370.2|109320.2|109370.8|109320.8|109369.3|109319.3|6
1729489810000|2024-10-21 05:50:10|109372.6|109322.6|109369.8|109319.8|109373.1|109323.1|109368.8|109318.8|9
1729489820000|2024-10-21 05:50:20|109370.5|109320.5|109370.6|109320.6|109370.6|109320.6|109369.9|109319.9|3
1729489830000|2024-10-21 05:50:30|109370.8|109320.8|109371.1|109321.1|109371.1|109321.1|109370.8|109320.8|5
1729489840000|2024-10-21 05:50:40|109371.2|109321.2|109370.1|109320.1|109371.3|109321.3|109370.1|109320.1|3
1729489850000|2024-10-21 05:50:50|109372.3|109322.3|109371.6|109321.6|109374.9|109324.9|109369.8|109319.8|16
1729489860000|2024-10-21 05:51:00|109371.5|109321.5|109368|109318|109371.5|109321.5|109364.8|109314.8|14
1729489870000|2024-10-21 05:51:10|109365.2|109315.2|109364.8|109314.8|109365.2|109315.2|109361.8|109311.8|9
1729489880000|2024-10-21 05:51:20|109363.6|109313.6|109364.5|109314.5|109364.6|109314.6|109361.9|109311.9|19
1729489890000|2024-10-21 05:51:30|109364.7|109314.7|109363.4|109313.4|109366.6|109316.6|109358.8|109308.8|36
1729489900000|2024-10-21 05:51:40|109362.7|109312.7|109362.3|109312.3|109365.7|109315.7|109361.5|109311.5|16
1729489910000|2024-10-21 05:51:50|109362.6|109312.6|109362.2|109312.2|109363.1|109313.1|109362|109312|7
1729489920000|2024-10-21 05:52:00|109363.7|109313.7|109363.2|109313.2|109364.8|109314.8|109363.2|109313.2|4
1729489930000|2024-10-21 05:52:10|109363.1|109313.1|109363.4|109313.4|109363.4|109313.4|109363.1|109313.1|3
1729489940000|2024-10-21 05:52:20|109364.2|109314.2|109364|109314|109364.2|109314.2|109361.2|109311.2|6
1729489950000|2024-10-21 05:52:30|109361.4|109311.4|109364.7|109314.7|109366.8|109316.8|109360.9|109310.9|15
1729489960000|2024-10-21 05:52:40|109365.7|109315.7|109368.1|109318.1|109368.1|109318.1|109364.7|109314.7|14
1729489970000|2024-10-21 05:52:50|109368|109318|109365.9|109315.9|109369.9|109319.9|109362.7|109312.7|6
1729489980000|2024-10-21 05:53:00|109367.1|109317.1|109370.1|109320.1|109370.1|109320.1|109366.9|109316.9|11
1729489990000|2024-10-21 05:53:10|109367.3|109317.3|109370|109320|109370.6|109320.6|109366.7|109316.7|6
1729490000000|2024-10-21 05:53:20|109370.4|109320.4|109370.3|109320.3|109371.3|109321.3|109365|109315|13
1729490010000|2024-10-21 05:53:30|109369.6|109319.6|109369.6|109319.6|109370.7|109320.7|109369.5|109319.5|4
1729490020000|2024-10-21 05:53:40|109370.7|109320.7|109367.2|109317.2|109371|109321|109366.4|109316.4|8
1729490030000|2024-10-21 05:53:50|109368.3|109318.3|109369.4|109319.4|109369.4|109319.4|109367.9|109317.9|8
1729490040000|2024-10-21 05:54:00|109369.7|109319.7|109369.3|109319.3|109369.7|109319.7|109369.3|109319.3|3
1729490050000|2024-10-21 05:54:10|109368|109318|109369.2|109319.2|109370.7|109320.7|109366.9|109316.9|13
1729490060000|2024-10-21 05:54:20|109369.6|109319.6|109369.7|109319.7|109369.7|109319.7|109368.2|109318.2|10
1729490070000|2024-10-21 05:54:30|109370.2|109320.2|109371.8|109321.8|109371.8|109321.8|109370.2|109320.2|7
1729490080000|2024-10-21 05:54:40|109372.1|109322.1|109369.6|109319.6|109372.6|109322.6|109369.6|109319.6|9
1729490090000|2024-10-21 05:54:50|109370.8|109320.8|109366.8|109316.8|109372.1|109322.1|109366.5|109316.5|8
1729490100000|2024-10-21 05:55:00|109366.3|109316.3|109371.5|109321.5|109374.7|109324.7|109366.3|109316.3|22
1729490110000|2024-10-21 05:55:10|109371.6|109321.6|109375.8|109325.8|109375.8|109325.8|109371.6|109321.6|17
1729490120000|2024-10-21 05:55:20|109375.6|109325.6|109376.4|109326.4|109376.5|109326.5|109374.5|109324.5|8
1729490130000|2024-10-21 05:55:30|109376.6|109326.6|109377.8|109327.8|109377.8|109327.8|109376.6|109326.6|5
1729490140000|2024-10-21 05:55:40|109377|109327|109377.8|109327.8|109377.9|109327.9|109376.9|109326.9|5
1729490150000|2024-10-21 05:55:50|109378.1|109328.1|109377.8|109327.8|109378.7|109328.7|109375.4|109325.4|15
1729490160000|2024-10-21 05:56:00|109378.8|109328.8|109375.1|109325.1|109378.8|109328.8|109371.3|109321.3|12
1729490170000|2024-10-21 05:56:10|109374.3|109324.3|109375.9|109325.9|109375.9|109325.9|109373.9|109323.9|6
1729490180000|2024-10-21 05:56:20|109375.8|109325.8|109377.6|109327.6|109378.4|109328.4|109374.9|109324.9|11
1729490190000|2024-10-21 05:56:30|109376.9|109326.9|109376|109326|109376.9|109326.9|109373|109323|14
1729490200000|2024-10-21 05:56:40|109375.1|109325.1|109376.9|109326.9|109376.9|109326.9|109375.1|109325.1|7
1729490210000|2024-10-21 05:56:50|109377.5|109327.5|109378.7|109328.7|109378.7|109328.7|109376.9|109326.9|5
1729490220000|2024-10-21 05:57:00|109375.9|109325.9|109378.2|109328.2|109378.2|109328.2|109375|109325|19
1729490230000|2024-10-21 05:57:10|109378|109328|109374.6|109324.6|109378.9|109328.9|109372.3|109322.3|11
1729490240000|2024-10-21 05:57:20|109375.6|109325.6|109377.4|109327.4|109377.4|109327.4|109375.6|109325.6|6
1729490250000|2024-10-21 05:57:30|109377.5|109327.5|109377.7|109327.7|109378.6|109328.6|109377|109327|8
1729490260000|2024-10-21 05:57:40|109378.5|109328.5|109385.9|109335.9|109391.5|109341.5|109377.2|109327.2|27
1729490270000|2024-10-21 05:57:50|109385.8|109335.8|109384.7|109334.7|109391.7|109341.7|109383.1|109333.1|13
1729490280000|2024-10-21 05:58:00|109384.5|109334.5|109379.1|109329.1|109384.7|109334.7|109377.9|109327.9|16
1729490290000|2024-10-21 05:58:10|109378.1|109328.1|109381.4|109331.4|109382.8|109332.8|109378.1|109328.1|8
1729490300000|2024-10-21 05:58:20|109382.4|109332.4|109382.2|109332.2|109382.4|109332.4|109380.8|109330.8|8
1729490310000|2024-10-21 05:58:30|109382.1|109332.1|109382.8|109332.8|109382.8|109332.8|109381.8|109331.8|5
1729490320000|2024-10-21 05:58:40|109383|109333|109381.6|109331.6|109383|109333|109381.6|109331.6|5
1729490330000|2024-10-21 05:58:50|109382.6|109332.6|109382.8|109332.8|109382.9|109332.9|109382.6|109332.6|5
1729490340000|2024-10-21 05:59:00|109382.7|109332.7|109383.2|109333.2|109383.2|109333.2|109382.1|109332.1|6
1729490350000|2024-10-21 05:59:10|109382.2|109332.2|109378.3|109328.3|109382.2|109332.2|109378.3|109328.3|13
1729490360000|2024-10-21 05:59:20|109378.9|109328.9|109379.1|109329.1|109379.5|109329.5|109378.7|109328.7|6
1729490370000|2024-10-21 05:59:30|109380.1|109330.1|109379.4|109329.4|109380.1|109330.1|109379.1|109329.1|5
1729490380000|2024-10-21 05:59:40|109381.1|109331.1|109375.8|109325.8|109381.4|109331.4|109374.3|109324.3|13
1729490390000|2024-10-21 05:59:50|109377.2|109327.2|109376.3|109326.3|109377.3|109327.3|109373|109323|38
1729490400000|2024-10-21 06:00:00|109373.8|109323.8|109400.6|109350.6|109411.5|109361.5|109373.8|109323.8|50
1729490410000|2024-10-21 06:00:10|109401.3|109351.3|109381.4|109331.4|109401.9|109351.9|109380.4|109330.4|39
1729490420000|2024-10-21 06:00:20|109381.2|109331.2|109380.8|109330.8|109382.1|109332.1|109380.8|109330.8|15
1729490430000|2024-10-21 06:00:30|109379.4|109329.4|109381.4|109331.4|109381.4|109331.4|109377.5|109327.5|15
1729490440000|2024-10-21 06:00:40|109385|109335|109397.2|109347.2|109397.7|109347.7|109384.6|109334.6|27
1729490450000|2024-10-21 06:00:50|109397.4|109347.4|109413.7|109363.7|109414.7|109364.7|109397.2|109347.2|37
1729490460000|2024-10-21 06:01:00|109414.2|109364.2|109417.3|109367.3|109420.4|109370.4|109413.2|109363.2|32
1729490470000|2024-10-21 06:01:10|109417.1|109367.1|109407|109357|109417.2|109367.2|109406.7|109356.7|17
1729490480000|2024-10-21 06:01:20|109406.7|109356.7|109405.8|109355.8|109406.8|109356.8|109405.8|109355.8|12
1729490490000|2024-10-21 06:01:30|109406|109356|109413.2|109363.2|109417.1|109367.1|109406|109356|17
1729490500000|2024-10-21 06:01:40|109412.9|109362.9|109411.6|109361.6|109412.9|109362.9|109410.5|109360.5|12
1729490510000|2024-10-21 06:01:50|109411.7|109361.7|109411.7|109361.7|109414.1|109364.1|109408.7|109358.7|22
1729490520000|2024-10-21 06:02:00|109412.8|109362.8|109411.5|109361.5|109413.5|109363.5|109410.2|109360.2|30
1729490530000|2024-10-21 06:02:10|109411.7|109361.7|109412|109362|109412.1|109362.1|109411.1|109361.1|12
1729490540000|2024-10-21 06:02:20|109412.3|109362.3|109419.8|109369.8|109421.6|109371.6|109410.8|109360.8|36
1729490550000|2024-10-21 06:02:30|109419.4|109369.4|109424.1|109374.1|109424.1|109374.1|109419.4|109369.4|25
1729490560000|2024-10-21 06:02:40|109423.7|109373.7|109398|109373|109423.7|109374|109395.5|109370.5|22
1729490570000|2024-10-21 06:02:50|109398.5|109373.5|109395.9|109370.9|109398.5|109373.5|109395.9|109370.9|9
1729490580000|2024-10-21 06:03:00|109395.4|109370.4|109397.5|109372.5|109398|109373|109389.2|109364.2|24
1729490590000|2024-10-21 06:03:10|109397.4|109372.4|109396.2|109371.2|109399.9|109374.9|109396|109371|24
1729490600000|2024-10-21 06:03:20|109398.1|109373.1|109400.5|109375.5|109400.8|109375.8|109398.1|109373.1|26
1729490610000|2024-10-21 06:03:30|109400.7|109375.7|109399.3|109374.3|109401.8|109376.8|109399.3|109374.3|16
1729490620000|2024-10-21 06:03:40|109400.1|109375.1|109429.1|109404.1|109430.1|109405.1|109400.1|109375.1|39
1729490630000|2024-10-21 06:03:50|109429.3|109404.3|109427.2|109402.2|109429.8|109404.8|109425.6|109400.6|22
1729490640000|2024-10-21 06:04:00|109426.4|109401.4|109435.9|109410.9|109435.9|109410.9|109426.2|109401.2|27
1729490650000|2024-10-21 06:04:10|109438.3|109413.3|109434.8|109409.8|109438.3|109413.3|109434.3|109409.3|24
1729490660000|2024-10-21 06:04:20|109435|109410|109435.8|109410.8|109436.1|109411.1|109434.8|109409.8|12
1729490670000|2024-10-21 06:04:30|109436.2|109411.2|109436.9|109411.9|109436.9|109411.9|109435.7|109410.7|7
1729490680000|2024-10-21 06:04:40|109437.1|109412.1|109429.4|109404.4|109437.1|109412.1|109428.3|109403.3|11
1729490690000|2024-10-21 06:04:50|109429|109404|109419.8|109394.8|109429.1|109404.1|109417.5|109392.5|28
1729490700000|2024-10-21 06:05:00|109419.4|109394.4|109417.5|109392.5|109419.8|109394.8|109408.9|109383.9|24
1729490710000|2024-10-21 06:05:10|109417.6|109392.6|109414.6|109389.6|109417.8|109392.8|109413.6|109388.6|23
1729490720000|2024-10-21 06:05:20|109415|109390|109428.2|109403.2|109428.3|109403.3|109415|109390|16
1729490730000|2024-10-21 06:05:30|109428|109403|109416.9|109391.9|109428|109403|109415.1|109390.1|21
1729490740000|2024-10-21 06:05:40|109417.9|109392.9|109426.7|109401.7|109426.9|109401.9|109417.9|109392.9|23
1729490750000|2024-10-21 06:05:50|109426.2|109401.2|109425.2|109400.2|109428.3|109403.3|109421.7|109396.7|23
1729490760000|2024-10-21 06:06:00|109424.4|109399.4|109415.8|109390.8|109424.4|109399.4|109410.9|109385.9|28
1729490770000|2024-10-21 06:06:10|109415.2|109390.2|109397.9|109372.9|109415.2|109390.2|109395.8|109370.8|28
1729490780000|2024-10-21 06:06:20|109398.2|109373.2|109400.5|109375.5|109406.4|109381.4|109398.2|109373.2|23
1729490790000|2024-10-21 06:06:30|109400.4|109375.4|109399.1|109374.1|109400.8|109375.8|109398.8|109373.8|6
1729490800000|2024-10-21 06:06:40|109399.4|109374.4|109403.8|109378.8|109404.1|109379.1|109399|109374|22
1729490810000|2024-10-21 06:06:50|109404.6|109379.6|109407.2|109382.2|109410|109385|109404.6|109379.6|19
1729490820000|2024-10-21 06:07:00|109406.8|109381.8|109409.6|109384.6|109411.3|109386.3|109406.5|109381.5|17
1729490830000|2024-10-21 06:07:10|109409.8|109384.8|109410.2|109385.2|109410.3|109385.3|109409.8|109384.8|4
1729490840000|2024-10-21 06:07:20|109410.3|109385.3|109423.8|109398.8|109424.3|109399.3|109409.9|109384.9|27
1729490850000|2024-10-21 06:07:30|109423.5|109398.5|109419.4|109394.4|109423.5|109398.5|109419.4|109394.4|15
1729490860000|2024-10-21 06:07:40|109418.3|109393.3|109414.9|109389.9|109418.3|109393.3|109409.2|109384.2|27
1729490870000|2024-10-21 06:07:50|109415.3|109390.3|109415.4|109390.4|109417.3|109392.3|109414.1|109389.1|13
1729490880000|2024-10-21 06:08:00|109415.1|109390.1|109415|109390|109415.1|109390.1|109413.6|109388.6|10
1729490890000|2024-10-21 06:08:10|109415.1|109390.1|109415|109390|109415.2|109390.2|109415|109390|4
1729490900000|2024-10-21 06:08:20|109415.1|109390.1|109425|109400|109425|109400|109414.8|109389.8|14
1729490910000|2024-10-21 06:08:30|109429.6|109404.6|109431.4|109406.4|109432.1|109407.1|109427.4|109402.4|23
1729490920000|2024-10-21 06:08:40|109436.1|109411.1|109430.6|109405.6|109436.1|109411.1|109430.2|109405.2|16
1729490930000|2024-10-21 06:08:50|109431.1|109406.1|109439.6|109414.6|109447.4|109422.4|109431|109406|26
1729490940000|2024-10-21 06:09:00|109434.7|109409.7|109434.4|109409.4|109435.7|109410.7|109431.7|109406.7|31
1729490950000|2024-10-21 06:09:10|109434.3|109409.3|109432|109407|109434.6|109409.6|109432|109407|11
1729490960000|2024-10-21 06:09:20|109431.4|109406.4|109440|109415|109440|109415|109431.4|109406.4|11
1729490970000|2024-10-21 06:09:30|109439.6|109414.6|109439.9|109414.9|109441.5|109416.5|109439.5|109414.5|13
1729490980000|2024-10-21 06:09:40|109441.2|109416.2|109442|109417|109442.5|109417.5|109441.1|109416.1|15
1729490990000|2024-10-21 06:09:50|109441.9|109416.9|109442|109417|109442.3|109417.3|109440.8|109415.8|11
1729491000000|2024-10-21 06:10:00|109441.4|109416.4|109444.6|109419.6|109450.9|109425.9|109441.4|109416.4|26
1729491010000|2024-10-21 06:10:10|109443.9|109418.9|109470.9|109420.9|109473.6|109424.2|109443.9|109412.8|41
1729491020000|2024-10-21 06:10:20|109471.3|109421.3|109462.6|109412.6|109471.3|109421.3|109453.9|109403.9|35
1729491030000|2024-10-21 06:10:30|109462.3|109412.3|109469.8|109419.8|109472.5|109422.5|109459.6|109409.6|39
1729491040000|2024-10-21 06:10:40|109470.5|109420.5|109467.1|109417.1|109470.5|109420.5|109458.9|109408.9|35
1729491050000|2024-10-21 06:10:50|109468.3|109418.3|109475.3|109450.3|109482.1|109450.8|109468|109418|42
1729491060000|2024-10-21 06:11:00|109476.7|109451.7|109475|109450|109476.7|109451.7|109473.7|109448.7|26
1729491070000|2024-10-21 06:11:10|109473.5|109448.5|109489.3|109439.3|109489.9|109453.2|109471.6|109439.2|22
1729491080000|2024-10-21 06:11:20|109488.9|109438.9|109501.3|109451.3|109505.6|109455.6|109488.9|109438.9|30
1729491090000|2024-10-21 06:11:30|109501.4|109451.4|109501.4|109451.4|109502.4|109452.4|109500.1|109450.1|14
1729491100000|2024-10-21 06:11:40|109502.1|109452.1|109490.5|109440.5|109502.4|109452.4|109488.9|109438.9|28
1729491110000|2024-10-21 06:11:50|109490.9|109440.9|109497.5|109447.5|109498.6|109448.6|109490.9|109440.9|21
1729491120000|2024-10-21 06:12:00|109498|109448|109500.1|109450.1|109502.9|109452.9|109498|109448|28
1729491130000|2024-10-21 06:12:10|109499.7|109449.7|109505.6|109455.6|109506.2|109456.2|109499|109449|26
1729491140000|2024-10-21 06:12:20|109505.1|109455.1|109499.6|109449.6|109505.1|109455.1|109499.1|109449.1|30
1729491150000|2024-10-21 06:12:30|109500|109450|109508.5|109458.5|109508.5|109458.5|109500|109450|15
1729491160000|2024-10-21 06:12:40|109509.1|109459.1|109507.2|109457.2|109509.1|109459.1|109503.1|109453.1|30
1729491170000|2024-10-21 06:12:50|109507.7|109457.7|109508|109458|109508.3|109458.3|109506.9|109456.9|16
1729491180000|2024-10-21 06:13:00|109507.5|109457.5|109502.9|109452.9|109508.7|109458.7|109502.4|109452.4|21
1729491190000|2024-10-21 06:13:10|109502.8|109452.8|109500.6|109450.6|109503.8|109453.8|109493.8|109443.8|30
1729491200000|2024-10-21 06:13:20|109501.6|109451.6|109499.6|109449.6|109502.7|109452.7|109496.8|109446.8|20
1729491210000|2024-10-21 06:13:30|109500|109450|109498.6|109448.6|109506.5|109456.5|109497.1|109447.1|20
1729491220000|2024-10-21 06:13:40|109500.1|109450.1|109501.5|109451.5|109506.1|109456.1|109498.3|109448.3|32
1729491230000|2024-10-21 06:13:50|109501.9|109451.9|109495.6|109445.6|109502.9|109452.9|109495.6|109445.6|20
1729491240000|2024-10-21 06:14:00|109496|109446|109494.4|109444.4|109496|109446|109492.9|109442.9|14
1729491250000|2024-10-21 06:14:10|109494.7|109444.7|109499.7|109449.7|109499.7|109449.7|109494.7|109444.7|9
1729491260000|2024-10-21 06:14:20|109501.8|109451.8|109499.9|109449.9|109502.6|109452.6|109497.5|109447.5|16
1729491270000|2024-10-21 06:14:30|109500.3|109450.3|109503.9|109453.9|109503.9|109453.9|109500.3|109450.3|8
1729491280000|2024-10-21 06:14:40|109503.7|109453.7|109503.8|109453.8|109503.8|109453.8|109502.5|109452.5|17
1729491290000|2024-10-21 06:14:50|109503.7|109453.7|109509.7|109459.7|109509.9|109459.9|109503.2|109453.2|13
1729491300000|2024-10-21 06:15:00|109509.4|109459.4|109512.6|109462.6|109513.3|109463.3|109508.7|109458.7|18
1729491310000|2024-10-21 06:15:10|109513|109463|109518.4|109468.4|109519.8|109469.8|109513|109463|21
1729491320000|2024-10-21 06:15:20|109518.5|109468.5|109518.3|109468.3|109518.5|109468.5|109517.6|109467.6|13
1729491330000|2024-10-21 06:15:30|109518.7|109468.7|109517.9|109467.9|109520.5|109470.5|109517.4|109467.4|14
1729491340000|2024-10-21 06:15:40|109517.6|109467.6|109519.4|109469.4|109519.4|109469.4|109517.5|109467.5|9
1729491350000|2024-10-21 06:15:50|109519.7|109469.7|109524|109474|109524.4|109474.4|109519.4|109469.4|26
1729491360000|2024-10-21 06:16:00|109524.1|109474.1|109518.8|109468.8|109524.1|109474.1|109518.7|109468.7|19
1729491370000|2024-10-21 06:16:10|109519.3|109469.3|109518.9|109468.9|109521.9|109471.9|109518.9|109468.9|11
1729491380000|2024-10-21 06:16:20|109518.7|109468.7|109516.2|109466.2|109518.7|109468.7|109515.8|109465.8|12
1729491390000|2024-10-21 06:16:30|109516.3|109466.3|109516|109466|109516.6|109466.6|109515.3|109465.3|10
1729491400000|2024-10-21 06:16:40|109515.4|109465.4|109514.8|109464.8|109517.2|109467.2|109512|109462|17
1729491410000|2024-10-21 06:16:50|109515.2|109465.2|109516.1|109466.1|109516.1|109466.1|109515.1|109465.1|6
1729491420000|2024-10-21 06:17:00|109515.8|109465.8|109504.2|109454.2|109515.8|109465.8|109498.1|109448.1|29
1729491430000|2024-10-21 06:17:10|109504.1|109454.1|109505.4|109455.4|109505.4|109455.4|109503.8|109453.8|10
1729491440000|2024-10-21 06:17:20|109505.5|109455.5|109503|109453|109505.7|109455.7|109503|109453|7
1729491450000|2024-10-21 06:17:30|109502.6|109452.6|109502.3|109452.3|109504.2|109454.2|109502.3|109452.3|12
1729491460000|2024-10-21 06:17:40|109499.9|109449.9|109502|109452|109504.3|109454.3|109499.9|109449.9|18
1729491470000|2024-10-21 06:17:50|109501.7|109451.7|109502.8|109452.8|109502.9|109452.9|109501.7|109451.7|9
1729491480000|2024-10-21 06:18:00|109502.4|109452.4|109498.5|109448.5|109502.7|109452.7|109497.1|109447.1|19
1729491490000|2024-10-21 06:18:10|109497.7|109447.7|109489.7|109439.7|109497.9|109447.9|109488.5|109438.5|14
1729491500000|2024-10-21 06:18:20|109489.9|109439.9|109495.9|109445.9|109498.5|109448.5|109489.9|109439.9|30
1729491510000|2024-10-21 06:18:30|109495.6|109445.6|109496|109446|109496.4|109446.4|109494.4|109444.4|14
1729491520000|2024-10-21 06:18:40|109495.7|109445.7|109496|109446|109496|109446|109495.6|109445.6|5
1729491530000|2024-10-21 06:18:50|109496.1|109446.1|109495|109445|109497.4|109447.4|109495|109445|11
1729491540000|2024-10-21 06:19:00|109494.6|109444.6|109493.2|109443.2|109495.8|109445.8|109485|109435|20
1729491550000|2024-10-21 06:19:10|109493.1|109443.1|109484.9|109434.9|109493.8|109443.8|109483.5|109433.5|10
1729491560000|2024-10-21 06:19:20|109484.8|109434.8|109494.7|109444.7|109497.2|109447.2|109484.3|109434.3|21
1729491570000|2024-10-21 06:19:30|109495|109445|109494.6|109444.6|109496|109446|109494|109444|11
1729491580000|2024-10-21 06:19:40|109494.8|109444.8|109496|109446|109496.6|109446.6|109494.6|109444.6|14
1729491590000|2024-10-21 06:19:50|109495.8|109445.8|109498.8|109448.8|109498.8|109448.8|109494.7|109444.7|18
1729491600000|2024-10-21 06:20:00|109499.4|109449.4|109507.9|109457.9|109507.9|109457.9|109499.4|109449.4|13
1729491610000|2024-10-21 06:20:10|109507.6|109457.6|109506.2|109456.2|109507.6|109457.6|109505.9|109455.9|12
1729491620000|2024-10-21 06:20:20|109506.7|109456.7|109510.7|109460.7|109510.7|109460.7|109506.5|109456.5|13
1729491630000|2024-10-21 06:20:30|109510.8|109460.8|109511|109461|109511|109461|109510.5|109460.5|11
1729491640000|2024-10-21 06:20:40|109510.9|109460.9|109510.7|109460.7|109511.1|109461.1|109510.7|109460.7|6
1729491650000|2024-10-21 06:20:50|109511.1|109461.1|109512.2|109462.2|109513.7|109463.7|109511|109461|19
1729491660000|2024-10-21 06:21:00|109511.8|109461.8|109513.3|109463.3|109513.6|109463.6|109511.6|109461.6|10
1729491670000|2024-10-21 06:21:10|109513.2|109463.2|109513.6|109463.6|109514|109464|109512.9|109462.9|9
1729491680000|2024-10-21 06:21:20|109513.3|109463.3|109518.7|109468.7|109519.6|109469.6|109513.3|109463.3|9
1729491690000|2024-10-21 06:21:30|109518.1|109468.1|109524|109474|109524|109474|109518.1|109468.1|20
1729491700000|2024-10-21 06:21:40|109523.9|109473.9|109553.8|109503.8|109554.8|109513.7|109523.9|109473.9|30
1729491710000|2024-10-21 06:21:50|109554.5|109504.5|109551.6|109501.6|109554.5|109504.5|109551.6|109501.6|11
1729491720000|2024-10-21 06:22:00|109550.2|109500.2|109545.2|109495.2|109550.2|109500.2|109545.2|109495.2|13
1729491730000|2024-10-21 06:22:10|109545.5|109495.5|109559.8|109509.8|109560.9|109510.9|109545.5|109495.5|19
1729491740000|2024-10-21 06:22:20|109559.7|109509.7|109551.7|109501.7|109559.7|109509.7|109551.3|109501.3|13
1729491750000|2024-10-21 06:22:30|109552.3|109502.3|109561.6|109511.6|109562.4|109512.4|109552.3|109502.3|15
1729491760000|2024-10-21 06:22:40|109561.2|109511.2|109561.2|109511.2|109561.9|109511.9|109560.5|109510.5|13
1729491770000|2024-10-21 06:22:50|109561.1|109511.1|109555.8|109505.8|109561.1|109511.1|109551|109501|23
1729491780000|2024-10-21 06:23:00|109555.5|109505.5|109556.2|109506.2|109556.3|109506.3|109555.5|109505.5|6
1729491790000|2024-10-21 06:23:10|109556.3|109506.3|109556.2|109506.2|109556.4|109506.4|109556.2|109506.2|3
1729491800000|2024-10-21 06:23:20|109555.6|109505.6|109555.4|109505.4|109556.1|109506.1|109542.6|109492.6|13
1729491810000|2024-10-21 06:23:30|109555.7|109505.7|109540.4|109490.4|109556.5|109506.5|109536.4|109486.4|24
1729491820000|2024-10-21 06:23:40|109541|109491|109540.5|109490.5|109541.5|109491.5|109540.2|109490.2|13
1729491830000|2024-10-21 06:23:50|109541.1|109491.1|109541.5|109491.5|109542.4|109492.4|109540.5|109490.5|17
1729491840000|2024-10-21 06:24:00|109542.3|109492.3|109550.7|109500.7|109551.1|109501.1|109541|109491|14
1729491850000|2024-10-21 06:24:10|109551.1|109501.1|109550.7|109500.7|109551.5|109501.5|109550.7|109500.7|6
1729491860000|2024-10-21 06:24:20|109549.7|109499.7|109549.8|109499.8|109549.9|109499.9|109549.5|109499.5|6
1729491870000|2024-10-21 06:24:30|109549.6|109499.6|109549.6|109499.6|109550.8|109500.8|109549.6|109499.6|5
1729491880000|2024-10-21 06:24:40|109549.4|109499.4|109545.9|109495.9|109549.5|109499.5|109545.9|109495.9|8
1729491890000|2024-10-21 06:24:50|109545.8|109495.8|109549.9|109499.9|109549.9|109499.9|109544.9|109494.9|9
1729491900000|2024-10-21 06:25:00|109550.7|109500.7|109555.2|109505.2|109556.6|109506.6|109550.7|109500.7|18
1729491910000|2024-10-21 06:25:10|109555.3|109505.3|109567.1|109517.1|109567.1|109517.1|109554.6|109504.6|18
1729491920000|2024-10-21 06:25:20|109567.4|109517.4|109563.8|109513.8|109568.1|109518.1|109563.8|109513.8|10
1729491930000|2024-10-21 06:25:30|109563.6|109513.6|109561.1|109511.1|109564.9|109514.9|109561.1|109511.1|13
1729491940000|2024-10-21 06:25:40|109560.1|109510.1|109560.8|109510.8|109561.3|109511.3|109549|109499|24
1729491950000|2024-10-21 06:25:50|109561.1|109511.1|109564.6|109514.6|109565|109515|109561.1|109511.1|8
1729491960000|2024-10-21 06:26:00|109564.5|109514.5|109564.6|109514.6|109565.5|109515.5|109564.5|109514.5|14
1729491970000|2024-10-21 06:26:10|109565|109515|109557.6|109507.6|109565.5|109515.5|109557.2|109507.2|16
1729491980000|2024-10-21 06:26:20|109557.9|109507.9|109555.9|109505.9|109558.1|109508.1|109555.2|109505.2|14
1729491990000|2024-10-21 06:26:30|109555.5|109505.5|109570|109520|109570|109520|109555.5|109505.5|19
1729492000000|2024-10-21 06:26:40|109570.4|109520.4|109570.3|109520.3|109570.4|109520.4|109568.6|109518.6|15
1729492010000|2024-10-21 06:26:50|109570.4|109520.4|109569.4|109519.4|109570.4|109520.4|109569.1|109519.1|11
1729492020000|2024-10-21 06:27:00|109569.5|109519.5|109561.4|109511.4|109569.5|109519.5|109554.6|109504.6|22
1729492030000|2024-10-21 06:27:10|109561.1|109511.1|109564.2|109514.2|109564.2|109514.2|109561.1|109511.1|7
1729492040000|2024-10-21 06:27:20|109564.5|109514.5|109568.8|109518.8|109568.8|109518.8|109564.1|109514.1|11
1729492050000|2024-10-21 06:27:30|109568.4|109518.4|109570.4|109520.4|109570.4|109520.4|109568.2|109518.2|13
1729492060000|2024-10-21 06:27:40|109570.8|109520.8|109571.2|109521.2|109571.6|109521.6|109570.8|109520.8|12
1729492070000|2024-10-21 06:27:50|109571.1|109521.1|109570.7|109520.7|109571.7|109521.7|109570.7|109520.7|17
1729492080000|2024-10-21 06:28:00|109570|109520|109553.2|109503.2|109570|109520|109548.8|109498.8|30
1729492090000|2024-10-21 06:28:10|109553.5|109503.5|109556.6|109506.6|109556.6|109506.6|109553.5|109503.5|15
1729492100000|2024-10-21 06:28:20|109556.3|109506.3|109550.3|109500.3|109556.8|109506.8|109550.3|109500.3|14
1729492110000|2024-10-21 06:28:30|109549.5|109499.5|109548.9|109498.9|109550|109500|109548.5|109498.5|16
1729492120000|2024-10-21 06:28:40|109549.3|109499.3|109537.4|109487.4|109549.6|109499.6|109537.4|109487.4|19
1729492130000|2024-10-21 06:28:50|109537.6|109487.6|109541.2|109491.2|109541.2|109491.2|109532.6|109482.6|32
1729492140000|2024-10-21 06:29:00|109540.8|109490.8|109539.3|109489.3|109541.1|109491.1|109538.5|109488.5|15
1729492150000|2024-10-21 06:29:10|109538.9|109488.9|109540.8|109490.8|109540.8|109490.8|109533.6|109483.6|24
1729492160000|2024-10-21 06:29:20|109540.4|109490.4|109541.2|109491.2|109541.3|109491.3|109540.4|109490.4|9
1729492170000|2024-10-21 06:29:30|109541.3|109491.3|109544.8|109494.8|109544.8|109494.8|109538|109488|19
1729492180000|2024-10-21 06:29:40|109544.5|109494.5|109533.5|109508.5|109544.9|109508.5|109533.1|109494.4|11
1729492190000|2024-10-21 06:29:50|109533.7|109508.7|109534.4|109509.4|109535.2|109510.2|109531.9|109506.9|23
1729492200000|2024-10-21 06:30:00|109534.2|109509.2|109547.4|109522.4|109547.7|109522.7|109531.7|109506.7|26
1729492210000|2024-10-21 06:30:10|109547.2|109522.2|109540.4|109515.4|109547.2|109522.2|109540.4|109515.4|18
1729492220000|2024-10-21 06:30:20|109539.8|109514.8|109533.9|109508.9|109539.8|109514.8|109533.3|109508.3|15
1729492230000|2024-10-21 06:30:30|109534.2|109509.2|109534.4|109509.4|109535.2|109510.2|109533.7|109508.7|11
1729492240000|2024-10-21 06:30:40|109534.3|109509.3|109542.9|109517.9|109542.9|109517.9|109533.2|109508.2|18
1729492250000|2024-10-21 06:30:50|109544|109519|109545|109520|109548.8|109523.8|109539.9|109514.9|50
1729492260000|2024-10-21 06:31:00|109544.3|109519.3|109528.1|109503.1|109544.3|109519.3|109528.1|109503.1|28
1729492270000|2024-10-21 06:31:10|109528.5|109503.5|109540.2|109515.2|109540.6|109515.6|109528.5|109503.5|33
1729492280000|2024-10-21 06:31:20|109541.8|109516.8|109550.5|109525.5|109552.7|109527.7|109541.8|109516.8|41
1729492290000|2024-10-21 06:31:30|109550.4|109525.4|109534.2|109509.2|109551.9|109526.9|109534.2|109509.2|28
1729492300000|2024-10-21 06:31:40|109534.8|109509.8|109530.3|109505.3|109534.8|109509.8|109530.3|109505.3|17
1729492310000|2024-10-21 06:31:50|109529.6|109504.6|109529.8|109504.8|109531.2|109506.2|109529.5|109504.5|10
1729492320000|2024-10-21 06:32:00|109529.4|109504.4|109525|109500|109529.4|109504.4|109524.5|109499.5|15
1729492330000|2024-10-21 06:32:10|109524.8|109499.8|109517.3|109492.3|109524.8|109499.8|109515.5|109490.5|21
1729492340000|2024-10-21 06:32:20|109517.4|109492.4|109516.7|109491.7|109518.1|109493.1|109513.4|109488.4|19
1729492350000|2024-10-21 06:32:30|109516.6|109491.6|109524.3|109499.3|109527.7|109502.7|109516.3|109491.3|20
1729492360000|2024-10-21 06:32:40|109524.6|109499.6|109531|109506|109534|109509|109523.1|109498.1|30
1729492370000|2024-10-21 06:32:50|109531.4|109506.4|109529.8|109504.8|109531.6|109506.6|109529.6|109504.6|19
1729492380000|2024-10-21 06:33:00|109530.7|109505.7|109537.3|109512.3|109540.2|109515.2|109530.7|109505.7|25
1729492390000|2024-10-21 06:33:10|109537.6|109512.6|109533.8|109508.8|109539.8|109514.8|109533.4|109508.4|19
1729492400000|2024-10-21 06:33:20|109534.5|109509.5|109539.4|109514.4|109539.4|109514.4|109533.8|109508.8|24
1729492410000|2024-10-21 06:33:30|109539.5|109514.5|109540.8|109515.8|109542.2|109517.2|109539.5|109514.5|12
1729492420000|2024-10-21 06:33:40|109541|109516|109546.2|109521.2|109546.2|109521.2|109541|109516|19
1729492430000|2024-10-21 06:33:50|109547.2|109522.2|109549.2|109524.2|109555|109530|109546.9|109521.9|21
1729492440000|2024-10-21 06:34:00|109548.9|109523.9|109546.8|109521.8|109548.9|109523.9|109546.8|109521.8|15
1729492450000|2024-10-21 06:34:10|109545.2|109520.2|109543.6|109518.6|109546.7|109521.7|109543.6|109518.6|14
1729492460000|2024-10-21 06:34:20|109543.4|109518.4|109551|109526|109551|109526|109542.4|109517.4|20
1729492470000|2024-10-21 06:34:30|109551.4|109526.4|109556.5|109531.5|109557.2|109532.2|109551.4|109526.4|18
1729492480000|2024-10-21 06:34:40|109557.1|109532.1|109556.4|109531.4|109558.1|109533.1|109556.1|109531.1|12
1729492490000|2024-10-21 06:34:50|109556.2|109531.2|109557|109532|109557.2|109532.2|109556.2|109531.2|8
1729492500000|2024-10-21 06:35:00|109557.7|109532.7|109556.2|109531.2|109557.9|109532.9|109556.2|109531.2|8
1729492510000|2024-10-21 06:35:10|109556|109531|109557.4|109532.4|109557.4|109532.4|109555.9|109530.9|6
1729492520000|2024-10-21 06:35:20|109557.3|109532.3|109557|109532|109557.6|109532.6|109555.8|109530.8|16
1729492530000|2024-10-21 06:35:30|109555.8|109530.8|109556|109531|109556|109531|109551.8|109526.8|13
1729492540000|2024-10-21 06:35:40|109556.3|109531.3|109565.8|109540.8|109571.9|109546.9|109556.3|109531.3|17
1729492550000|2024-10-21 06:35:50|109565.5|109540.5|109586.7|109561.7|109587.1|109562.1|109565.5|109540.5|15
1729492560000|2024-10-21 06:36:00|109586.5|109561.5|109561.9|109536.9|109586.5|109561.5|109561.9|109536.9|17
1729492570000|2024-10-21 06:36:10|109562|109537|109561.6|109536.6|109562|109537|109561.6|109536.6|4
1729492580000|2024-10-21 06:36:20|109561.7|109536.7|109561.9|109536.9|109561.9|109536.9|109561.7|109536.7|2
1729492590000|2024-10-21 06:36:30|109561.2|109536.2|109576.1|109551.1|109576.1|109551.1|109560.5|109535.5|17
1729492600000|2024-10-21 06:36:40|109576.5|109551.5|109578.1|109553.1|109578.1|109553.1|109576.5|109551.5|11
1729492610000|2024-10-21 06:36:50|109578.2|109553.2|109585.3|109560.3|109585.7|109560.7|109578.2|109553.2|26
1729492620000|2024-10-21 06:37:00|109585.4|109560.4|109585.8|109560.8|109585.8|109560.8|109580.1|109555.1|26
1729492630000|2024-10-21 06:37:10|109586.2|109561.2|109585.4|109560.4|109586.8|109561.8|109585.4|109560.4|17
1729492640000|2024-10-21 06:37:20|109586.5|109561.5|109579.8|109554.8|109586.7|109561.7|109579.8|109554.8|12
1729492650000|2024-10-21 06:37:30|109579.7|109554.7|109571|109546|109579.7|109554.7|109566.9|109541.9|23
1729492660000|2024-10-21 06:37:40|109571.1|109546.1|109579.3|109554.3|109579.4|109554.4|109570.8|109545.8|16
1729492670000|2024-10-21 06:37:50|109579.2|109554.2|109566.1|109541.1|109579.2|109554.2|109565|109540|19
1729492680000|2024-10-21 06:38:00|109565.3|109540.3|109565.1|109540.1|109565.4|109540.4|109564.2|109539.2|9
1729492690000|2024-10-21 06:38:10|109564.7|109539.7|109564.4|109539.4|109564.7|109539.7|109563.3|109538.3|11
1729492700000|2024-10-21 06:38:20|109564.3|109539.3|109568.8|109543.8|109568.8|109543.8|109564.3|109539.3|19
1729492710000|2024-10-21 06:38:30|109568.9|109543.9|109570|109545|109571.4|109546.4|109568.4|109543.4|20
1729492720000|2024-10-21 06:38:40|109572.8|109547.8|109584.7|109559.7|109584.7|109559.7|109572.8|109547.8|28
1729492730000|2024-10-21 06:38:50|109585.5|109560.5|109583.4|109558.4|109586.5|109561.5|109583.4|109558.4|17
1729492740000|2024-10-21 06:39:00|109583.2|109558.2|109582.9|109557.9|109583.2|109558.2|109581.9|109556.9|7
1729492750000|2024-10-21 06:39:10|109583|109558|109585|109560|109585.9|109560.9|109582.6|109557.6|14
1729492760000|2024-10-21 06:39:20|109584.8|109559.8|109583|109558|109585.6|109560.6|109582.9|109557.9|16
1729492770000|2024-10-21 06:39:30|109582.7|109557.7|109582|109557|109584.4|109559.4|109582|109557|25
1729492780000|2024-10-21 06:39:40|109582.3|109557.3|109582.1|109557.1|109582.9|109557.9|109581|109556|22
1729492790000|2024-10-21 06:39:50|109582.7|109557.7|109578.6|109553.6|109582.7|109557.7|109577.9|109552.9|9
1729492800000|2024-10-21 06:40:00|109578.4|109553.4|109578.9|109553.9|109584.1|109559.1|109578.2|109553.2|35
1729492810000|2024-10-21 06:40:10|109578.8|109553.8|109582.5|109557.5|109582.5|109557.5|109578.8|109553.8|38
1729492820000|2024-10-21 06:40:20|109582.4|109557.4|109589.7|109564.7|109590.1|109565.1|109582.4|109557.4|30
1729492830000|2024-10-21 06:40:30|109590.3|109565.3|109596.1|109571.1|109598.5|109573.5|109588.7|109563.7|30
1729492840000|2024-10-21 06:40:40|109596.6|109571.6|109599|109574|109600|109575|109594.3|109569.3|23
1729492850000|2024-10-21 06:40:50|109599.1|109574.1|109599.5|109574.5|109599.5|109574.5|109598.7|109573.7|24
1729492860000|2024-10-21 06:41:00|109599.7|109574.7|109601.5|109576.5|109603.3|109578.3|109599.7|109574.7|12
1729492870000|2024-10-21 06:41:10|109602.2|109577.2|109602.5|109577.5|109603.8|109578.8|109601.7|109576.7|13
1729492880000|2024-10-21 06:41:20|109602.4|109577.4|109600.9|109575.9|109602.4|109577.4|109600.5|109575.5|9
1729492890000|2024-10-21 06:41:30|109601.1|109576.1|109600.8|109575.8|109601.2|109576.2|109600.8|109575.8|11
1729492900000|2024-10-21 06:41:40|109601|109576|109602|109577|109602|109577|109601|109576|4
1729492910000|2024-10-21 06:41:50|109602.1|109577.1|109602|109577|109603.1|109578.1|109601.6|109576.6|10
1729492920000|2024-10-21 06:42:00|109603|109578|109602.6|109577.6|109603.4|109578.4|109602.5|109577.5|9
1729492930000|2024-10-21 06:42:10|109603.5|109578.5|109601.5|109576.5|109607.1|109582.1|109601.5|109576.5|12
1729492940000|2024-10-21 06:42:20|109601.3|109576.3|109602.1|109577.1|109602.7|109577.7|109601.3|109576.3|10
1729492950000|2024-10-21 06:42:30|109602.8|109577.8|109609.6|109584.6|109610.5|109585.5|109602.8|109577.8|16
1729492960000|2024-10-21 06:42:40|109609.4|109584.4|109619.8|109594.8|109620.2|109595.2|109609.4|109584.4|20
1729492970000|2024-10-21 06:42:50|109618.9|109593.9|109645.3|109620.3|109645.3|109620.3|109615.9|109590.9|24
1729492980000|2024-10-21 06:43:00|109646.7|109621.7|109654.2|109629.2|109660.1|109635.1|109640|109615|41
1729492990000|2024-10-21 06:43:10|109654.5|109629.5|109653.8|109628.8|109654.8|109629.8|109653.8|109628.8|5
1729493000000|2024-10-21 06:43:20|109653.9|109628.9|109655.8|109630.8|109655.9|109630.9|109652.4|109627.4|18
1729493010000|2024-10-21 06:43:30|109655.3|109630.3|109656.6|109631.6|109658.3|109633.3|109655.3|109630.3|20
1729493020000|2024-10-21 06:43:40|109656.7|109631.7|109655.6|109630.6|109657.8|109632.8|109653.7|109628.7|25
1729493030000|2024-10-21 06:43:50|109655.9|109630.9|109655.9|109630.9|109657.8|109632.8|109653.1|109628.1|21
1729493040000|2024-10-21 06:44:00|109656.7|109631.7|109647.2|109622.2|109666|109641|109647.2|109622.2|42
1729493050000|2024-10-21 06:44:10|109647.9|109622.9|109648.1|109623.1|109648.5|109623.5|109645.6|109620.6|31
1729493060000|2024-10-21 06:44:20|109647.7|109622.7|109650.9|109625.9|109651|109626|109647.2|109622.2|19
1729493070000|2024-10-21 06:44:30|109651.2|109626.2|109652.9|109627.9|109653.4|109628.4|109651|109626|11
1729493080000|2024-10-21 06:44:40|109652.2|109627.2|109642|109617|109652.2|109627.2|109642|109617|24
1729493090000|2024-10-21 06:44:50|109641.8|109616.8|109641.2|109616.2|109642.5|109617.5|109640|109615|22
1729493100000|2024-10-21 06:45:00|109642|109617|109637.4|109612.4|109642|109617|109634.9|109609.9|19
1729493110000|2024-10-21 06:45:10|109637|109612|109644.1|109619.1|109644.1|109619.1|109637|109612|16
1729493120000|2024-10-21 06:45:20|109644.9|109619.9|109646.9|109621.9|109647.7|109622.7|109644.9|109619.9|16
1729493130000|2024-10-21 06:45:30|109647|109622|109645.6|109620.6|109647|109622|109642.9|109617.9|19
1729493140000|2024-10-21 06:45:40|109645.5|109620.5|109644.4|109619.4|109645.5|109620.5|109643.4|109618.4|16
1729493150000|2024-10-21 06:45:50|109644|109619|109643.4|109618.4|109647.4|109622.4|109640.8|109615.8|30
1729493160000|2024-10-21 06:46:00|109642.7|109617.7|109637.3|109612.3|109642.7|109617.7|109635.3|109610.3|32
1729493170000|2024-10-21 06:46:10|109636.6|109611.6|109632.8|109607.8|109636.7|109611.7|109631.8|109606.8|12
1729493180000|2024-10-21 06:46:20|109633.6|109608.6|109634|109609|109634.7|109609.7|109632.8|109607.8|13
1729493190000|2024-10-21 06:46:30|109634.5|109609.5|109653.3|109628.3|109659.3|109634.3|109634.5|109609.5|32
1729493200000|2024-10-21 06:46:40|109654.9|109629.9|109652.6|109627.6|109658.5|109633.5|109649.9|109624.9|39
1729493210000|2024-10-21 06:46:50|109653.4|109628.4|109651.7|109626.7|109653.4|109628.4|109651.7|109626.7|15
1729493220000|2024-10-21 06:47:00|109651|109626|109638.9|109613.9|109651.5|109626.5|109638.5|109613.5|23
1729493230000|2024-10-21 06:47:10|109638.6|109613.6|109647.3|109622.3|109647.5|109622.5|109638.6|109613.6|24
1729493240000|2024-10-21 06:47:20|109646.9|109621.9|109649.2|109624.2|109649.5|109624.5|109645.8|109620.8|20
1729493250000|2024-10-21 06:47:30|109649.1|109624.1|109640.1|109615.1|109649.1|109624.1|109638.1|109613.1|19
1729493260000|2024-10-21 06:47:40|109640|109615|109640.6|109615.6|109640.6|109615.6|109640|109615|5
1729493270000|2024-10-21 06:47:50|109640.9|109615.9|109644.9|109619.9|109646.6|109621.6|109639.8|109614.8|27
1729493280000|2024-10-21 06:48:00|109645.4|109620.4|109647.6|109622.6|109648|109623|109645.4|109620.4|14
1729493290000|2024-10-21 06:48:10|109647.1|109622.1|109640.6|109615.6|109647.6|109622.6|109640.6|109615.6|17
1729493300000|2024-10-21 06:48:20|109640.7|109615.7|109646|109621|109646.3|109621.3|109640.5|109615.5|18
1729493310000|2024-10-21 06:48:30|109646.5|109621.5|109636.8|109611.8|109646.5|109621.5|109633.2|109608.2|23
1729493320000|2024-10-21 06:48:40|109638.8|109613.8|109650.7|109625.7|109651.8|109626.8|109638.3|109613.3|22
1729493330000|2024-10-21 06:48:50|109651.4|109626.4|109653|109628|109653.9|109628.9|109651.4|109626.4|20
1729493340000|2024-10-21 06:49:00|109653.5|109628.5|109652.9|109627.9|109653.8|109628.8|109652.9|109627.9|13
1729493350000|2024-10-21 06:49:10|109653.4|109628.4|109657.8|109632.8|109658.6|109633.6|109653|109628|20
1729493360000|2024-10-21 06:49:20|109658.2|109633.2|109657.2|109632.2|109658.4|109633.4|109657.2|109632.2|18
1729493370000|2024-10-21 06:49:30|109657.5|109632.5|109653.6|109628.6|109657.9|109632.9|109651.8|109626.8|26
1729493380000|2024-10-21 06:49:40|109654|109629|109651.4|109626.4|109654.2|109629.2|109651.3|109626.3|12
1729493390000|2024-10-21 06:49:50|109650.8|109625.8|109644.4|109619.4|109650.8|109625.8|109642.9|109617.9|21
1729493400000|2024-10-21 06:50:00|109643.2|109618.2|109645.5|109620.5|109646.7|109621.7|109643|109618|18
1729493410000|2024-10-21 06:50:10|109645.2|109620.2|109655.6|109630.6|109655.6|109630.6|109645|109620|23
1729493420000|2024-10-21 06:50:20|109656.1|109631.1|109653.5|109628.5|109657.6|109632.6|109653.5|109628.5|21
1729493430000|2024-10-21 06:50:30|109653.4|109628.4|109652.8|109627.8|109653.4|109628.4|109652.8|109627.8|3
1729493440000|2024-10-21 06:50:40|109653.4|109628.4|109654.6|109629.6|109656.4|109631.4|109652.5|109627.5|12
1729493450000|2024-10-21 06:50:50|109654.8|109629.8|109655.9|109630.9|109656.6|109631.6|109653.8|109628.8|8
1729493460000|2024-10-21 06:51:00|109656.1|109631.1|109655.5|109630.5|109656.6|109631.6|109653.5|109628.5|24
1729493470000|2024-10-21 06:51:10|109655.7|109630.7|109654.3|109629.3|109657.9|109632.9|109654|109629|21
1729493480000|2024-10-21 06:51:20|109654.7|109629.7|109653.7|109628.7|109654.7|109629.7|109653.4|109628.4|7
1729493490000|2024-10-21 06:51:30|109654|109629|109643.9|109618.9|109654.8|109629.8|109643.8|109618.8|18
1729493500000|2024-10-21 06:51:40|109643.7|109618.7|109644.6|109619.6|109644.6|109619.6|109643.6|109618.6|5
1729493510000|2024-10-21 06:51:50|109645.2|109620.2|109651.6|109626.6|109651.8|109626.8|109645.2|109620.2|12
1729493520000|2024-10-21 06:52:00|109651.8|109626.8|109658.6|109633.6|109658.6|109633.6|109651.7|109626.7|23
1729493530000|2024-10-21 06:52:10|109658.1|109633.1|109658.2|109633.2|109659|109634|109658.1|109633.1|12
1729493540000|2024-10-21 06:52:20|109658.1|109633.1|109659|109634|109661.3|109636.3|109656.2|109631.2|20
1729493550000|2024-10-21 06:52:30|109659.3|109634.3|109662.2|109637.2|109665.2|109640.2|109659.3|109634.3|13
1729493560000|2024-10-21 06:52:40|109662.3|109637.3|109664|109639|109664.8|109639.8|109662.1|109637.1|18
1729493570000|2024-10-21 06:52:50|109664.1|109639.1|109670.4|109645.4|109670.6|109645.6|109664.1|109639.1|26
1729493580000|2024-10-21 06:53:00|109670.3|109645.3|109670.9|109645.9|109671.2|109646.2|109667.9|109642.9|20
1729493590000|2024-10-21 06:53:10|109670.5|109645.5|109666.8|109641.8|109672.2|109647.2|109666.8|109641.8|20
1729493600000|2024-10-21 06:53:20|109666.7|109641.7|109669.5|109644.5|109669.9|109644.9|109665.5|109640.5|12
1729493610000|2024-10-21 06:53:30|109669.6|109644.6|109671.1|109646.1|109671.5|109646.5|109669.6|109644.6|12
1729493620000|2024-10-21 06:53:40|109671.2|109646.2|109671.4|109646.4|109671.4|109646.4|109669.9|109644.9|7
1729493630000|2024-10-21 06:53:50|109671.5|109646.5|109672.7|109647.7|109673.8|109648.8|109670.6|109645.6|11
1729493640000|2024-10-21 06:54:00|109673.8|109648.8|109664.2|109639.2|109673.8|109648.8|109663.4|109638.4|13
1729493650000|2024-10-21 06:54:10|109664.3|109639.3|109663.3|109638.3|109664.3|109639.3|109663.3|109638.3|11
1729493660000|2024-10-21 06:54:20|109663.4|109638.4|109669.2|109644.2|109669.2|109644.2|109663.4|109638.4|11
1729493670000|2024-10-21 06:54:30|109669.4|109644.4|109670.2|109645.2|109671.1|109646.1|109669.4|109644.4|13
1729493680000|2024-10-21 06:54:40|109670.5|109645.5|109672.9|109647.9|109672.9|109647.9|109670.5|109645.5|7
1729493690000|2024-10-21 06:54:50|109672.1|109647.1|109671|109646|109672.2|109647.2|109671|109646|7
1729493700000|2024-10-21 06:55:00|109671.2|109646.2|109665.8|109640.8|109672.4|109647.4|109662.8|109637.8|19
1729493710000|2024-10-21 06:55:10|109665.7|109640.7|109669.9|109644.9|109672.5|109647.5|109665.7|109640.7|23
1729493720000|2024-10-21 06:55:20|109670.1|109645.1|109673.6|109648.6|109673.7|109648.7|109670.1|109645.1|10
1729493730000|2024-10-21 06:55:30|109672.8|109647.8|109675.9|109650.9|109676.3|109651.3|109672.8|109647.8|13
1729493740000|2024-10-21 06:55:40|109675.1|109650.1|109681.1|109656.1|109681.2|109656.2|109672.2|109647.2|15
1729493750000|2024-10-21 06:55:50|109680.6|109655.6|109677.4|109652.4|109681.2|109656.2|109677.4|109652.4|8
1729493760000|2024-10-21 06:56:00|109677.2|109652.2|109664.1|109639.1|109677.5|109652.5|109664.1|109639.1|16
1729493770000|2024-10-21 06:56:10|109664.8|109639.8|109664.7|109639.7|109664.8|109639.8|109664.7|109639.7|2
1729493780000|2024-10-21 06:56:20|109664.2|109639.2|109659.3|109634.3|109664.2|109639.2|109658.6|109633.6|7
1729493790000|2024-10-21 06:56:30|109658.8|109633.8|109659.6|109634.6|109668|109643|109657.5|109632.5|17
1729493800000|2024-10-21 06:56:40|109659.7|109634.7|109658.6|109633.6|109660.6|109635.6|109658.6|109633.6|11
1729493810000|2024-10-21 06:56:50|109658.7|109633.7|109657.3|109632.3|109658.7|109633.7|109657.3|109632.3|4
1729493820000|2024-10-21 06:57:00|109657.2|109632.2|109657.1|109632.1|109657.5|109632.5|109654.7|109629.7|13
1729493830000|2024-10-21 06:57:10|109657.2|109632.2|109657.1|109632.1|109657.2|109632.2|109656.3|109631.3|4
1729493840000|2024-10-21 06:57:20|109656.7|109631.7|109653.8|109628.8|109657.5|109632.5|109653.8|109628.8|13
1729493850000|2024-10-21 06:57:30|109653.3|109628.3|109627|109602|109653.3|109628.3|109626.8|109601.8|26
1729493860000|2024-10-21 06:57:40|109626.3|109601.3|109617.9|109592.9|109626.3|109601.3|109617.9|109592.9|23
1729493870000|2024-10-21 06:57:50|109618.1|109593.1|109613.6|109588.6|109618.1|109593.1|109612.1|109587.1|12
1729493880000|2024-10-21 06:58:00|109613.9|109588.9|109634|109609|109634|109609|109613.3|109588.3|24
1729493890000|2024-10-21 06:58:10|109633.5|109608.5|109636.6|109611.6|109636.6|109611.6|109629.4|109604.4|26
1729493900000|2024-10-21 06:58:20|109635.1|109610.1|109636|109611|109636.4|109611.4|109633.5|109608.5|23
1729493910000|2024-10-21 06:58:30|109636.2|109611.2|109633.4|109608.4|109639.8|109614.8|109633.4|109608.4|26
1729493920000|2024-10-21 06:58:40|109632.7|109607.7|109631|109606|109632.8|109607.8|109628.5|109603.5|21
1729493930000|2024-10-21 06:58:50|109631.1|109606.1|109631|109606|109631.1|109606.1|109630.3|109605.3|13
1729493940000|2024-10-21 06:59:00|109630.8|109605.8|109634|109609|109634|109609|109630|109605|16
1729493950000|2024-10-21 06:59:10|109633.7|109608.7|109636.7|109611.7|109637.9|109612.9|109631.5|109606.5|26
1729493960000|2024-10-21 06:59:20|109635.9|109610.9|109632.8|109607.8|109637.5|109612.5|109632.2|109607.2|47
1729493970000|2024-10-21 06:59:30|109633.5|109608.5|109647.6|109622.6|109648.3|109623.3|109632.6|109607.6|20
1729493980000|2024-10-21 06:59:40|109648.6|109623.6|109652.8|109627.8|109653.8|109628.8|109648.6|109623.6|15
1729493990000|2024-10-21 06:59:50|109657.7|109632.7|109661.2|109636.2|109661.2|109636.2|109650|109625|20
1729494000000|2024-10-21 07:00:00|109661.8|109636.8|109636.8|109611.8|109661.8|109636.8|109636.8|109611.8|36
1729494010000|2024-10-21 07:00:10|109637.2|109612.2|109636|109611|109637.6|109612.6|109632.8|109607.8|16
1729494020000|2024-10-21 07:00:20|109635.9|109610.9|109624.8|109599.8|109635.9|109610.9|109623.7|109598.7|26
1729494030000|2024-10-21 07:00:30|109624.6|109599.6|109625.8|109600.8|109627.1|109602.1|109624.6|109599.6|21
1729494040000|2024-10-21 07:00:40|109625.6|109600.6|109628.9|109603.9|109629.3|109604.3|109624.6|109599.6|19
1729494050000|2024-10-21 07:00:50|109628.7|109603.7|109626.9|109601.9|109628.9|109603.9|109610.8|109585.8|55
1729494060000|2024-10-21 07:01:00|109627|109602|109621.4|109596.4|109630.2|109605.2|109621.4|109596.4|33
1729494070000|2024-10-21 07:01:10|109620.7|109595.7|109614.2|109589.2|109621.4|109596.4|109614.2|109589.2|28
1729494080000|2024-10-21 07:01:20|109613.8|109588.8|109609.2|109584.2|109618.5|109593.5|109609.2|109584.2|27
1729494090000|2024-10-21 07:01:30|109610.5|109585.5|109608|109583|109611.9|109586.9|109608|109583|31
1729494100000|2024-10-21 07:01:40|109608.6|109583.6|109603.8|109578.8|109608.8|109583.8|109603.6|109578.6|39
1729494110000|2024-10-21 07:01:50|109604.1|109579.1|109603.7|109578.7|109604.7|109579.7|109600.8|109575.8|37
1729494120000|2024-10-21 07:02:00|109603.3|109578.3|109603.9|109578.9|109605.7|109580.7|109601.5|109576.5|38
1729494130000|2024-10-21 07:02:10|109604|109579|109619.5|109594.5|109620.1|109595.1|109603.5|109578.5|38
1729494140000|2024-10-21 07:02:20|109617.5|109592.5|109600.7|109575.7|109623|109598|109598.1|109573.1|47
1729494150000|2024-10-21 07:02:30|109599.1|109574.1|109616.7|109591.7|109617|109592|109599.1|109574.1|35
1729494160000|2024-10-21 07:02:40|109617|109592|109608.1|109583.1|109617.6|109592.6|109607.3|109582.3|42
1729494170000|2024-10-21 07:02:50|109608.2|109583.2|109604|109579|109608.2|109583.2|109597.5|109572.5|35
1729494180000|2024-10-21 07:03:00|109603.6|109578.6|109573.4|109548.4|109603.9|109578.9|109573.4|109548.4|36
1729494190000|2024-10-21 07:03:10|109573.3|109548.3|109568.1|109543.1|109575.4|109550.4|109568.1|109543.1|32
1729494200000|2024-10-21 07:03:20|109567.1|109542.1|109564.9|109539.9|109567.9|109542.9|109563.6|109538.6|29
1729494210000|2024-10-21 07:03:30|109565.2|109540.2|109567.1|109542.1|109567.8|109542.8|109561.9|109536.9|22
1729494220000|2024-10-21 07:03:40|109566|109541|109565.2|109540.2|109567.3|109542.3|109559.3|109534.3|53
1729494230000|2024-10-21 07:03:50|109566.1|109541.1|109566.6|109541.6|109570.1|109545.1|109563.5|109538.5|44
1729494240000|2024-10-21 07:04:00|109566.3|109541.3|109567|109542|109570.5|109545.5|109562.7|109537.7|42
1729494250000|2024-10-21 07:04:10|109567.7|109542.7|109573.4|109548.4|109584.8|109559.8|109566.6|109541.6|45
1729494260000|2024-10-21 07:04:20|109573|109548|109582.3|109557.3|109582.6|109557.6|109570.5|109545.5|52
1729494270000|2024-10-21 07:04:30|109582.1|109557.1|109574.6|109549.6|109582.1|109557.1|109574|109549|25
1729494280000|2024-10-21 07:04:40|109573.4|109548.4|109575.7|109550.7|109576|109551|109571.7|109546.7|17
1729494290000|2024-10-21 07:04:50|109575.6|109550.6|109564.1|109539.1|109575.7|109550.7|109562.3|109537.3|31
1729494300000|2024-10-21 07:05:00|109563.5|109538.5|109552|109527|109563.5|109538.5|109552|109527|25
1729494310000|2024-10-21 07:05:10|109551.2|109526.2|109507.2|109482.2|109551.2|109526.2|109505.1|109480.1|53
1729494320000|2024-10-21 07:05:20|109505|109480|109497.8|109472.8|109506.7|109481.7|109497.8|109472.8|35
1729494330000|2024-10-21 07:05:30|109497.5|109472.5|109484|109459|109500|109475|109482.2|109457.2|35
1729494340000|2024-10-21 07:05:40|109484.4|109459.4|109483.7|109458.7|109487.6|109462.6|109482|109457|44
1729494350000|2024-10-21 07:05:50|109482.6|109457.6|109476|109451|109484.1|109459.1|109475.3|109450.3|52
1729494360000|2024-10-21 07:06:00|109475.5|109450.5|109466|109441|109475.7|109450.7|109464.9|109439.9|44
1729494370000|2024-10-21 07:06:10|109466.1|109441.1|109459.2|109434.2|109466.1|109441.1|109458.9|109433.9|29
1729494380000|2024-10-21 07:06:20|109459|109434|109445.9|109420.9|109459.6|109434.6|109442.7|109417.7|45
1729494390000|2024-10-21 07:06:30|109445.4|109420.4|109433.3|109408.3|109446.5|109421.5|109433.3|109408.3|46
1729494400000|2024-10-21 07:06:40|109434.3|109409.3|109439.5|109414.5|109440.4|109415.4|109430.9|109405.9|36
1729494410000|2024-10-21 07:06:50|109439.1|109414.1|109439.6|109414.6|109440.1|109415.1|109434.2|109409.2|44
1729494420000|2024-10-21 07:07:00|109439|109414|109436.4|109411.4|109439|109414|109430.9|109405.9|50
1729494430000|2024-10-21 07:07:10|109436.8|109411.8|109442.1|109417.1|109445|109420|109434.7|109409.7|31
1729494440000|2024-10-21 07:07:20|109442.8|109417.8|109438|109413|109443.3|109418.3|109436.8|109411.8|29
1729494450000|2024-10-21 07:07:30|109438.1|109413.1|109435.6|109410.6|109438.7|109413.7|109435.5|109410.5|25
1729494460000|2024-10-21 07:07:40|109435.2|109410.2|109425|109400|109435.2|109410.2|109423.1|109398.1|30
1729494470000|2024-10-21 07:07:50|109425.1|109400.1|109433.8|109408.8|109433.8|109408.8|109424.3|109399.3|25
1729494480000|2024-10-21 07:08:00|109433.4|109408.4|109432.3|109407.3|109433.9|109408.9|109429.9|109404.9|22
1729494490000|2024-10-21 07:08:10|109437|109412|109432.8|109407.8|109447.1|109422.1|109432.5|109407.5|29
1729494500000|2024-10-21 07:08:20|109432.7|109407.7|109428.2|109403.2|109432.7|109407.7|109427.8|109402.8|18
1729494510000|2024-10-21 07:08:30|109427.6|109402.6|109428|109403|109431.4|109406.4|109427.5|109402.5|17
1729494520000|2024-10-21 07:08:40|109427.7|109402.7|109424.9|109399.9|109429.7|109404.7|109424.9|109399.9|12
1729494530000|2024-10-21 07:08:50|109424.4|109399.4|109415.4|109390.4|109424.9|109399.9|109415.1|109390.1|26
1729494540000|2024-10-21 07:09:00|109415.3|109390.3|109414.8|109389.8|109415.5|109390.5|109411.6|109386.6|20
1729494550000|2024-10-21 07:09:10|109415.3|109390.3|109420.3|109395.3|109420.6|109395.6|109415.3|109390.3|21
1729494560000|2024-10-21 07:09:20|109421.5|109396.5|109422.8|109397.8|109426.7|109401.7|109421.5|109396.5|36
1729494570000|2024-10-21 07:09:30|109422|109397|109404.3|109379.3|109422|109397|109404.3|109379.3|27
1729494580000|2024-10-21 07:09:40|109402.6|109377.6|109395.8|109370.8|109402.6|109377.6|109394.2|109369.2|33
1729494590000|2024-10-21 07:09:50|109398|109373|109401.8|109376.8|109402.2|109377.2|109398|109373|33
1729494600000|2024-10-21 07:10:00|109402|109377|109403.6|109378.6|109403.7|109378.7|109401.2|109376.2|23
1729494610000|2024-10-21 07:10:10|109403.7|109378.7|109413.8|109388.8|109421.3|109396.3|109402.1|109377.1|44
1729494620000|2024-10-21 07:10:20|109413.4|109388.4|109407|109382|109413.7|109388.7|109405.7|109380.7|22
1729494630000|2024-10-21 07:10:30|109406.8|109381.8|109416.9|109391.9|109422.5|109397.5|109406.8|109381.8|23
1729494640000|2024-10-21 07:10:40|109416.5|109391.5|109425.1|109400.1|109431.5|109406.5|109416.5|109391.5|27
1729494650000|2024-10-21 07:10:50|109425|109400|109424.9|109399.9|109426.4|109401.4|109424.9|109399.9|13
1729494660000|2024-10-21 07:11:00|109425.5|109400.5|109437|109412|109437.5|109412.5|109424.9|109399.9|24
1729494670000|2024-10-21 07:11:10|109436.7|109411.7|109418.2|109393.2|109437.2|109412.2|109418.2|109393.2|18
1729494680000|2024-10-21 07:11:20|109418.3|109393.3|109403.9|109378.9|109418.3|109393.3|109403.9|109378.9|21
1729494690000|2024-10-21 07:11:30|109404.2|109379.2|109398.1|109373.1|109405.8|109380.8|109398|109373|19
1729494700000|2024-10-21 07:11:40|109397.6|109372.6|109403.3|109378.3|109418.1|109393.1|109397.3|109372.3|34
1729494710000|2024-10-21 07:11:50|109402.9|109377.9|109399.3|109374.3|109403.4|109378.4|109398.1|109373.1|26
1729494720000|2024-10-21 07:12:00|109398.7|109373.7|109391.4|109366.4|109398.8|109373.8|109390.9|109365.9|21
1729494730000|2024-10-21 07:12:10|109391.7|109366.7|109389.3|109364.3|109392.5|109367.5|109388.1|109363.1|17
1729494740000|2024-10-21 07:12:20|109388|109363|109386.7|109361.7|109389.7|109364.7|109386.4|109361.4|17
1729494750000|2024-10-21 07:12:30|109386.9|109361.9|109378.3|109353.3|109388|109363|109376.6|109351.6|36
1729494760000|2024-10-21 07:12:40|109378.2|109353.2|109385.6|109360.6|109385.6|109360.6|109374.1|109349.1|33
1729494770000|2024-10-21 07:12:50|109385.7|109360.7|109371.4|109346.4|109387.6|109362.6|109370|109345|31
1729494780000|2024-10-21 07:13:00|109372.3|109347.3|109369.7|109344.7|109372.3|109347.3|109368.6|109343.6|24
1729494790000|2024-10-21 07:13:10|109369.6|109344.6|109368|109343|109369.9|109344.9|109367.9|109342.9|14
1729494800000|2024-10-21 07:13:20|109367.3|109342.3|109378.5|109353.5|109379.7|109354.7|109366.3|109341.3|37
1729494810000|2024-10-21 07:13:30|109378.2|109353.2|109374.4|109349.4|109378.2|109353.2|109374.4|109349.4|21
1729494820000|2024-10-21 07:13:40|109374.2|109349.2|109367.8|109342.8|109378.9|109353.9|109367.8|109342.8|23
1729494830000|2024-10-21 07:13:50|109368.2|109343.2|109367.8|109342.8|109370.2|109345.2|109367.8|109342.8|30
1729494840000|2024-10-21 07:14:00|109367.1|109342.1|109370.6|109345.6|109371.5|109346.5|109366.2|109341.2|26
1729494850000|2024-10-21 07:14:10|109370.7|109345.7|109377.4|109352.4|109377.4|109352.4|109370.4|109345.4|17
1729494860000|2024-10-21 07:14:20|109377.6|109352.6|109392.2|109367.2|109393.1|109368.1|109376.6|109351.6|24
1729494870000|2024-10-21 07:14:30|109391|109366|109378.2|109353.2|109391|109366|109377.4|109352.4|38
1729494880000|2024-10-21 07:14:40|109377.5|109352.5|109379.7|109354.7|109383.7|109358.7|109377.5|109352.5|35
1729494890000|2024-10-21 07:14:50|109379.9|109354.9|109384.4|109359.4|109384.6|109359.6|109377.9|109352.9|42
1729494900000|2024-10-21 07:15:00|109385.2|109360.2|109379.1|109354.1|109385.9|109360.9|109376.2|109351.2|48
1729494910000|2024-10-21 07:15:10|109379|109354|109374.6|109349.6|109380.6|109355.6|109370.5|109345.5|33
1729494920000|2024-10-21 07:15:20|109376.9|109351.9|109376.1|109351.1|109378|109353|109374.4|109349.4|27
1729494930000|2024-10-21 07:15:30|109376.3|109351.3|109396|109371|109396|109371|109373.9|109348.9|20
1729494940000|2024-10-21 07:15:40|109395.9|109370.9|109386.2|109361.2|109395.9|109370.9|109384.8|109359.8|34
1729494950000|2024-10-21 07:15:50|109384.8|109359.8|109385.8|109360.8|109386.4|109361.4|109384.7|109359.7|16
1729494960000|2024-10-21 07:16:00|109385.5|109360.5|109386|109361|109389|109364|109384.8|109359.8|27
1729494970000|2024-10-21 07:16:10|109385.6|109360.6|109380.3|109355.3|109385.9|109360.9|109378|109353|27
1729494980000|2024-10-21 07:16:20|109378.8|109353.8|109382.9|109357.9|109384|109359|109378.8|109353.8|39
1729494990000|2024-10-21 07:16:30|109382.5|109357.5|109381.4|109356.4|109383.7|109358.7|109379.4|109354.4|28
1729495000000|2024-10-21 07:16:40|109381.6|109356.6|109369.9|109344.9|109383.1|109358.1|109366.7|109341.7|37
1729495010000|2024-10-21 07:16:50|109370.2|109345.2|109369.2|109344.2|109370.4|109345.4|109365.4|109340.4|19
1729495020000|2024-10-21 07:17:00|109369.7|109344.7|109353.1|109328.1|109369.7|109344.7|109353.1|109328.1|40
1729495030000|2024-10-21 07:17:10|109353|109328|109339|109314|109353|109328|109339|109314|32
1729495040000|2024-10-21 07:17:20|109338.8|109313.8|109330.7|109305.7|109338.9|109313.9|109330.7|109305.7|31
1729495050000|2024-10-21 07:17:30|109330.9|109305.9|109328.2|109303.2|109330.9|109305.9|109327.6|109302.6|23
1729495060000|2024-10-21 07:17:40|109328|109303|109330.6|109305.6|109332.6|109307.6|109327.8|109302.8|14
1729495070000|2024-10-21 07:17:50|109330.8|109305.8|109329.7|109304.7|109330.8|109305.8|109329.6|109304.6|14
1729495080000|2024-10-21 07:18:00|109329.9|109304.9|109317.7|109292.7|109329.9|109304.9|109310|109285|26
1729495090000|2024-10-21 07:18:10|109318.2|109293.2|109313.6|109288.6|109320.6|109295.6|109313.2|109288.2|16
1729495100000|2024-10-21 07:18:20|109313.3|109288.3|109317.5|109292.5|109317.9|109292.9|109310.8|109285.8|19
1729495110000|2024-10-21 07:18:30|109317.7|109292.7|109316.6|109291.6|109319.8|109294.8|109315.8|109290.8|21
1729495120000|2024-10-21 07:18:40|109317.3|109292.3|109311.4|109286.4|109317.3|109292.3|109309.6|109284.6|21
1729495130000|2024-10-21 07:18:50|109311|109286|109303.9|109278.9|109311|109286|109301.4|109276.4|35
1729495140000|2024-10-21 07:19:00|109304.5|109279.5|109309.1|109284.1|109310.2|109285.2|109304|109279|26
1729495150000|2024-10-21 07:19:10|109309|109284|109316.3|109291.3|109317.3|109292.3|109308|109283|17
1729495160000|2024-10-21 07:19:20|109315.3|109290.3|109313.5|109288.5|109316.3|109291.3|109311.3|109286.3|20
1729495170000|2024-10-21 07:19:30|109313.6|109288.6|109312.7|109287.7|109314.6|109289.6|109312.6|109287.6|16
1729495180000|2024-10-21 07:19:40|109312.8|109287.8|109316|109291|109317.2|109292.2|109312.8|109287.8|14
1729495190000|2024-10-21 07:19:50|109316.3|109291.3|109310.7|109285.7|109316.3|109291.3|109310|109285|25
1729495200000|2024-10-21 07:20:00|109310.4|109285.4|109299.2|109274.2|109310.4|109285.4|109296.1|109271.1|33
1729495210000|2024-10-21 07:20:10|109299.4|109274.4|109300.5|109275.5|109305.4|109280.4|109291.9|109266.9|42
1729495220000|2024-10-21 07:20:20|109300.8|109275.8|109295.2|109270.2|109300.8|109275.8|109294.6|109269.6|33
1729495230000|2024-10-21 07:20:30|109293.5|109268.5|109290.1|109265.1|109293.7|109268.7|109289.5|109264.5|22
1729495240000|2024-10-21 07:20:40|109290.2|109265.2|109293.4|109268.4|109302.5|109277.5|109290.2|109265.2|17
1729495250000|2024-10-21 07:20:50|109292.5|109267.5|109295.2|109270.2|109297.8|109272.8|109292.2|109267.2|37
1729495260000|2024-10-21 07:21:00|109295.1|109270.1|109301.7|109276.7|109302.5|109277.5|109295.1|109270.1|26
1729495270000|2024-10-21 07:21:10|109301.9|109276.9|109303.3|109278.3|109305.7|109280.7|109301.9|109276.9|15
1729495280000|2024-10-21 07:21:20|109301.3|109276.3|109309|109284|109311|109286|109300.8|109275.8|24
1729495290000|2024-10-21 07:21:30|109310|109285|109306|109281|109310|109285|109303.7|109278.7|28
1729495300000|2024-10-21 07:21:40|109305.6|109280.6|109308.1|109283.1|109308.3|109283.3|109304.1|109279.1|31
1729495310000|2024-10-21 07:21:50|109309.9|109284.9|109308.5|109283.5|109311|109286|109296.7|109271.7|46
1729495320000|2024-10-21 07:22:00|109306.8|109281.8|109301.3|109276.3|109307.6|109282.6|109301.3|109276.3|24
1729495330000|2024-10-21 07:22:10|109301.1|109276.1|109321.7|109296.7|109321.7|109296.7|109301.1|109276.1|33
1729495340000|2024-10-21 07:22:20|109322.6|109297.6|109304.7|109279.7|109325.8|109300.8|109304.7|109279.7|28
1729495350000|2024-10-21 07:22:30|109305.7|109280.7|109311.7|109286.7|109312.8|109287.8|109305.7|109280.7|14
1729495360000|2024-10-21 07:22:40|109311.8|109286.8|109314.7|109289.7|109314.7|109289.7|109311.4|109286.4|23
1729495370000|2024-10-21 07:22:50|109314.6|109289.6|109312.8|109287.8|109315.3|109290.3|109312.8|109287.8|19
1729495380000|2024-10-21 07:23:00|109313.3|109288.3|109301.6|109276.6|109313.3|109288.3|109297.9|109272.9|28
1729495390000|2024-10-21 07:23:10|109301.3|109276.3|109298|109273|109301.3|109276.3|109298|109273|26
1729495400000|2024-10-21 07:23:20|109297.8|109272.8|109300|109275|109300|109275|109297.7|109272.7|17
1729495410000|2024-10-21 07:23:30|109300.3|109275.3|109305|109280|109309.9|109284.9|109300.2|109275.2|19
1729495420000|2024-10-21 07:23:40|109304.6|109279.6|109320.1|109295.1|109321.7|109296.7|109304.1|109279.1|34
1729495430000|2024-10-21 07:23:50|109319.9|109294.9|109315.8|109290.8|109319.9|109294.9|109315.2|109290.2|24
1729495440000|2024-10-21 07:24:00|109316.4|109291.4|109316.3|109291.3|109319.2|109294.2|109315.8|109290.8|23
1729495450000|2024-10-21 07:24:10|109315.6|109290.6|109308.1|109283.1|109315.6|109290.6|109308.1|109283.1|17
1729495460000|2024-10-21 07:24:20|109307.9|109282.9|109304.6|109279.6|109309.1|109284.1|109290|109265|39
1729495470000|2024-10-21 07:24:30|109304.8|109279.8|109301.8|109276.8|109307|109282|109300.9|109275.9|25
1729495480000|2024-10-21 07:24:40|109301.7|109276.7|109296.6|109271.6|109301.7|109276.7|109295.5|109270.5|19
1729495490000|2024-10-21 07:24:50|109296.5|109271.5|109289.1|109264.1|109296.5|109271.5|109289.1|109264.1|26
1729495500000|2024-10-21 07:25:00|109288.7|109263.7|109293|109268|109298.4|109273.4|109287.8|109262.8|32
1729495510000|2024-10-21 07:25:10|109293.2|109268.2|109301.7|109276.7|109301.7|109276.7|109290.6|109265.6|28
1729495520000|2024-10-21 07:25:20|109301.8|109276.8|109324|109299|109325.3|109300.3|109301.2|109276.2|46
1729495530000|2024-10-21 07:25:30|109324.4|109299.4|109320.8|109295.8|109325.7|109300.7|109319.3|109294.3|15
1729495540000|2024-10-21 07:25:40|109320.1|109295.1|109324.3|109299.3|109326.4|109301.4|109319.9|109294.9|24
1729495550000|2024-10-21 07:25:50|109324.5|109299.5|109327.6|109302.6|109327.8|109302.8|109322.6|109297.6|24
1729495560000|2024-10-21 07:26:00|109327.8|109302.8|109328.6|109303.6|109328.8|109303.8|109322.7|109297.7|26
1729495570000|2024-10-21 07:26:10|109328.7|109303.7|109333.8|109308.8|109337.4|109312.4|109328.7|109303.7|25
1729495580000|2024-10-21 07:26:20|109333.1|109308.1|109325.7|109300.7|109333.1|109308.1|109325.5|109300.5|25
1729495590000|2024-10-21 07:26:30|109325.6|109300.6|109328.7|109303.7|109328.7|109303.7|109325|109300|19
1729495600000|2024-10-21 07:26:40|109328.4|109303.4|109328.9|109303.9|109330.2|109305.2|109327.4|109302.4|24
1729495610000|2024-10-21 07:26:50|109329.1|109304.1|109328|109303|109334.2|109309.2|109322.7|109297.7|35
1729495620000|2024-10-21 07:27:00|109326.8|109301.8|109347.2|109322.2|109347.2|109322.2|109326.8|109301.8|37
1729495630000|2024-10-21 07:27:10|109346.9|109321.9|109351.5|109326.5|109351.5|109326.5|109343.7|109318.7|29
1729495640000|2024-10-21 07:27:20|109352|109327|109345.7|109320.7|109353.6|109328.6|109343.2|109318.2|26
1729495650000|2024-10-21 07:27:30|109345.5|109320.5|109338.3|109313.3|109345.8|109320.8|109338.3|109313.3|17
1729495660000|2024-10-21 07:27:40|109338|109313|109339.4|109314.4|109341.2|109316.2|109338|109313|18
1729495670000|2024-10-21 07:27:50|109339.2|109314.2|109339.1|109314.1|109339.3|109314.3|109339.1|109314.1|4
1729495680000|2024-10-21 07:28:00|109339.9|109314.9|109339.4|109314.4|109345|109320|109339.4|109314.4|25
1729495690000|2024-10-21 07:28:10|109340.5|109315.5|109349.7|109324.7|109350.8|109325.8|109339.4|109314.4|28
1729495700000|2024-10-21 07:28:20|109349.4|109324.4|109341.8|109316.8|109349.4|109324.4|109339.8|109314.8|19
1729495710000|2024-10-21 07:28:30|109342.2|109317.2|109345.3|109320.3|109346.8|109321.8|109340.4|109315.4|22
1729495720000|2024-10-21 07:28:40|109345.1|109320.1|109351.2|109326.2|109351.8|109326.8|109344.4|109319.4|21
1729495730000|2024-10-21 07:28:50|109351.1|109326.1|109347.5|109322.5|109351.9|109326.9|109345.8|109320.8|16
1729495740000|2024-10-21 07:29:00|109347.7|109322.7|109355.2|109330.2|109355.2|109330.2|109347.7|109322.7|15
1729495750000|2024-10-21 07:29:10|109355.1|109330.1|109348.5|109323.5|109355.1|109330.1|109348.5|109323.5|17
1729495760000|2024-10-21 07:29:20|109348.3|109323.3|109319.2|109294.2|109348.3|109323.3|109317.9|109292.9|36
1729495770000|2024-10-21 07:29:30|109319.4|109294.4|109318.9|109293.9|109319.4|109294.4|109317.9|109292.9|16
1729495780000|2024-10-21 07:29:40|109319|109294|109318.5|109293.5|109319|109294|109316.7|109291.7|25
1729495790000|2024-10-21 07:29:50|109320.2|109295.2|109320|109295|109320.2|109295.2|109316.1|109291.1|21
1729495800000|2024-10-21 07:30:00|109318.6|109293.6|109313.6|109288.6|109327.8|109302.8|109313.4|109288.4|44
1729495810000|2024-10-21 07:30:10|109313.7|109288.7|109312.2|109287.2|109318.5|109293.5|109311|109286|37
1729495820000|2024-10-21 07:30:20|109312.4|109287.4|109309.2|109284.2|109313.9|109288.9|109306.2|109281.2|26
1729495830000|2024-10-21 07:30:30|109309.1|109284.1|109318.1|109293.1|109318.7|109293.7|109309.1|109284.1|27
1729495840000|2024-10-21 07:30:40|109318|109293|109309.9|109284.9|109318|109293|109308.6|109283.6|28
1729495850000|2024-10-21 07:30:50|109310.1|109285.1|109308.3|109283.3|109310.3|109285.3|109307.6|109282.6|21
1729495860000|2024-10-21 07:31:00|109308|109283|109305.2|109280.2|109310.6|109285.6|109304.8|109279.8|32
1729495870000|2024-10-21 07:31:10|109306.3|109281.3|109304.2|109279.2|109306.3|109281.3|109303.6|109278.6|23
1729495880000|2024-10-21 07:31:20|109304.7|109279.7|109308.2|109283.2|109308.8|109283.8|109304.7|109279.7|34
1729495890000|2024-10-21 07:31:30|109308.1|109283.1|109303.8|109278.8|109308.5|109283.5|109303.8|109278.8|26
1729495900000|2024-10-21 07:31:40|109303|109278|109298.2|109273.2|109303|109278|109294.2|109269.2|31
1729495910000|2024-10-21 07:31:50|109298.3|109273.3|109292.9|109267.9|109298.3|109273.3|109291.2|109266.2|21
1729495920000|2024-10-21 07:32:00|109294.2|109269.2|109294.2|109269.2|109298.7|109273.7|109293|109268|25
1729495930000|2024-10-21 07:32:10|109294.1|109269.1|109296.8|109271.8|109298.3|109273.3|109293.1|109268.1|20
1729495940000|2024-10-21 07:32:20|109297.6|109272.6|109291.9|109266.9|109304.1|109279.1|109288.4|109263.4|36
1729495950000|2024-10-21 07:32:30|109291.1|109266.1|109290.2|109265.2|109292.4|109267.4|109286.8|109261.8|37
1729495960000|2024-10-21 07:32:40|109290.6|109265.6|109276.3|109251.3|109290.6|109265.6|109274.1|109249.1|38
1729495970000|2024-10-21 07:32:50|109276.4|109251.4|109274|109249|109277.1|109252.1|109272.4|109247.4|22
1729495980000|2024-10-21 07:33:00|109274.4|109249.4|109269.6|109244.6|109280.3|109255.3|109266.3|109241.3|35
1729495990000|2024-10-21 07:33:10|109270.3|109245.3|109258.4|109233.4|109270.3|109245.3|109258.2|109233.2|47
1729496000000|2024-10-21 07:33:20|109257|109232|109247.9|109222.9|109260.7|109235.7|109247.9|109222.9|40
1729496010000|2024-10-21 07:33:30|109248.4|109223.4|109244|109219|109248.4|109223.4|109242.5|109217.5|30
1729496020000|2024-10-21 07:33:40|109243.2|109218.2|109242.7|109217.7|109243.2|109218.2|109242.2|109217.2|16
1729496030000|2024-10-21 07:33:50|109242.4|109217.4|109239|109214|109242.4|109217.4|109238|109213|21
1729496040000|2024-10-21 07:34:00|109241.2|109216.2|109242.5|109217.5|109244.5|109219.5|109236|109211|37
1729496050000|2024-10-21 07:34:10|109242.4|109217.4|109241.1|109216.1|109243|109218|109240.1|109215.1|40
1729496060000|2024-10-21 07:34:20|109240.9|109215.9|109244.7|109219.7|109244.7|109219.7|109240.6|109215.6|26
1729496070000|2024-10-21 07:34:30|109244.2|109219.2|109240.2|109215.2|109244.2|109219.2|109239.9|109214.9|20
1729496080000|2024-10-21 07:34:40|109240.3|109215.3|109241.3|109216.3|109242.3|109217.3|109239.7|109214.7|32
1729496090000|2024-10-21 07:34:50|109241|109216|109241.2|109216.2|109243.6|109218.6|109241|109216|16
1729496100000|2024-10-21 07:35:00|109240.2|109215.2|109241.4|109216.4|109241.8|109216.8|109240.2|109215.2|17
1729496110000|2024-10-21 07:35:10|109241.1|109216.1|109237|109212|109243.7|109218.7|109236.6|109211.6|24
1729496120000|2024-10-21 07:35:20|109236.4|109211.4|109230.9|109205.9|109237.9|109212.9|109230|109205|23
1729496130000|2024-10-21 07:35:30|109231.4|109206.4|109236.1|109211.1|109236.5|109211.5|109231.4|109206.4|10
1729496140000|2024-10-21 07:35:40|109236.4|109211.4|109237.6|109212.6|109237.7|109212.7|109234.5|109209.5|19
1729496150000|2024-10-21 07:35:50|109237.9|109212.9|109239.7|109214.7|109242.1|109217.1|109237.9|109212.9|20
1729496160000|2024-10-21 07:36:00|109241.1|109216.1|109259.8|109234.8|109265.1|109240.1|109241.1|109216.1|38
1729496170000|2024-10-21 07:36:10|109259.3|109234.3|109253.8|109228.8|109259.3|109234.3|109253.8|109228.8|24
1729496180000|2024-10-21 07:36:20|109253.7|109228.7|109259.8|109234.8|109260.2|109235.2|109252|109227|24
1729496190000|2024-10-21 07:36:30|109260.1|109235.1|109257.4|109232.4|109263.4|109238.4|109257.3|109232.3|20
1729496200000|2024-10-21 07:36:40|109258.1|109233.1|109259.6|109234.6|109260.4|109235.4|109257.8|109232.8|20
1729496210000|2024-10-21 07:36:50|109259.9|109234.9|109256.5|109231.5|109259.9|109234.9|109254.6|109229.6|22
1729496220000|2024-10-21 07:37:00|109256.9|109231.9|109249.7|109224.7|109261.4|109236.4|109249.7|109224.7|32
1729496230000|2024-10-21 07:37:10|109247.5|109222.5|109243.9|109218.9|109247.5|109222.5|109243.6|109218.6|24
1729496240000|2024-10-21 07:37:20|109243.6|109218.6|109248.2|109223.2|109250.5|109225.5|109243.6|109218.6|22
1729496250000|2024-10-21 07:37:30|109248.4|109223.4|109247.3|109222.3|109248.7|109223.7|109247.3|109222.3|9
1729496260000|2024-10-21 07:37:40|109247.1|109222.1|109245.2|109220.2|109248.5|109223.5|109240.5|109215.5|32
1729496270000|2024-10-21 07:37:50|109245.1|109220.1|109240.8|109215.8|109245.4|109220.4|109240|109215|24
1729496280000|2024-10-21 07:38:00|109241|109216|109245.5|109220.5|109245.5|109220.5|109241|109216|21
1729496290000|2024-10-21 07:38:10|109245.6|109220.6|109242.2|109217.2|109245.6|109220.6|109241.2|109216.2|17
1729496300000|2024-10-21 07:38:20|109240.2|109215.2|109239.3|109214.3|109242.4|109217.4|109237|109212|30
1729496310000|2024-10-21 07:38:30|109238.7|109213.7|109239.1|109214.1|109242.6|109217.6|109238.2|109213.2|23
1729496320000|2024-10-21 07:38:40|109238.5|109213.5|109240.9|109215.9|109242.4|109217.4|109237.7|109212.7|28
1729496330000|2024-10-21 07:38:50|109240.8|109215.8|109245.7|109220.7|109246|109221|109240.8|109215.8|17
1729496340000|2024-10-21 07:39:00|109246.4|109221.4|109232.5|109207.5|109247.8|109222.8|109232.5|109207.5|22
1729496350000|2024-10-21 07:39:10|109230|109205|109239.8|109214.8|109239.8|109214.8|109228.9|109203.9|23
1729496360000|2024-10-21 07:39:20|109240|109215|109249.5|109224.5|109253.4|109228.4|109240|109215|28
1729496370000|2024-10-21 07:39:30|109249.2|109224.2|109249.9|109224.9|109252.7|109227.7|109249.2|109224.2|21
1729496380000|2024-10-21 07:39:40|109249.5|109224.5|109249.2|109224.2|109250|109225|109248.8|109223.8|10
1729496390000|2024-10-21 07:39:50|109249|109224|109250.1|109225.1|109252.5|109227.5|109248.3|109223.3|18
1729496400000|2024-10-21 07:40:00|109251|109226|109238.9|109213.9|109251|109226|109238.8|109213.8|23
1729496410000|2024-10-21 07:40:10|109235.4|109210.4|109236|109211|109236.2|109211.2|109227.1|109202.1|35
1729496420000|2024-10-21 07:40:20|109235|109210|109251.2|109226.2|109251.5|109226.5|109234.5|109209.5|35
1729496430000|2024-10-21 07:40:30|109250.3|109225.3|109258.9|109233.9|109258.9|109233.9|109250.3|109225.3|32
1729496440000|2024-10-21 07:40:40|109259|109234|109270|109245|109271.8|109246.8|109259|109234|49
1729496450000|2024-10-21 07:40:50|109268.3|109243.3|109272.8|109247.8|109273.4|109248.4|109267.2|109242.2|27
1729496460000|2024-10-21 07:41:00|109273.1|109248.1|109273.3|109248.3|109274.4|109249.4|109273.1|109248.1|10
1729496470000|2024-10-21 07:41:10|109273.7|109248.7|109276.9|109251.9|109276.9|109251.9|109273.7|109248.7|15
1729496480000|2024-10-21 07:41:20|109277|109252|109279.9|109254.9|109279.9|109254.9|109276.9|109251.9|9
1729496490000|2024-10-21 07:41:30|109279.7|109254.7|109283.5|109258.5|109285.1|109260.1|109279|109254|13
1729496500000|2024-10-21 07:41:40|109283.3|109258.3|109280.9|109255.9|109283.3|109258.3|109280.5|109255.5|24
1729496510000|2024-10-21 07:41:50|109280.6|109255.6|109279.2|109254.2|109281.5|109256.5|109279.2|109254.2|18
1729496520000|2024-10-21 07:42:00|109279.9|109254.9|109281.9|109256.9|109283.4|109258.4|109279.9|109254.9|16
1729496530000|2024-10-21 07:42:10|109281.8|109256.8|109291.8|109266.8|109292.4|109267.4|109281.4|109256.4|30
1729496540000|2024-10-21 07:42:20|109292.2|109267.2|109298.9|109273.9|109300.7|109275.7|109292.2|109267.2|21
1729496550000|2024-10-21 07:42:30|109298.7|109273.7|109289.6|109264.6|109298.8|109273.8|109289.4|109264.4|20
1729496560000|2024-10-21 07:42:40|109289.5|109264.5|109300.6|109275.6|109300.6|109275.6|109289.4|109264.4|16
1729496570000|2024-10-21 07:42:50|109301.5|109276.5|109301.6|109276.6|109302.4|109277.4|109301.3|109276.3|11
1729496580000|2024-10-21 07:43:00|109301.9|109276.9|109316.7|109291.7|109316.8|109291.8|109301.9|109276.9|35
1729496590000|2024-10-21 07:43:10|109316.9|109291.9|109309|109284|109316.9|109291.9|109307.1|109282.1|24
1729496600000|2024-10-21 07:43:20|109308.9|109283.9|109309.2|109284.2|109309.3|109284.3|109305.2|109280.2|21
1729496610000|2024-10-21 07:43:30|109309.6|109284.6|109311.9|109286.9|109319.4|109294.4|109309.6|109284.6|20
1729496620000|2024-10-21 07:43:40|109311.8|109286.8|109308.1|109283.1|109311.8|109286.8|109307.3|109282.3|22
1729496630000|2024-10-21 07:43:50|109307.1|109282.1|109311.3|109286.3|109311.3|109286.3|109306.8|109281.8|11
1729496640000|2024-10-21 07:44:00|109311.4|109286.4|109314.7|109289.7|109316.1|109291.1|109311.4|109286.4|24
1729496650000|2024-10-21 07:44:10|109314.5|109289.5|109316.8|109291.8|109317.9|109292.9|109314.5|109289.5|16
1729496660000|2024-10-21 07:44:20|109316.5|109291.5|109318.3|109293.3|109319.1|109294.1|109316.4|109291.4|10
1729496670000|2024-10-21 07:44:30|109317.6|109292.6|109320.4|109295.4|109320.4|109295.4|109314.5|109289.5|21
1729496680000|2024-10-21 07:44:40|109320.1|109295.1|109311.5|109286.5|109320.1|109295.1|109309.5|109284.5|16
1729496690000|2024-10-21 07:44:50|109312.3|109287.3|109309.5|109284.5|109313.3|109288.3|109309.3|109284.3|20
1729496700000|2024-10-21 07:45:00|109309.2|109284.2|109303.3|109278.3|109312.4|109287.4|109301|109276|28
1729496710000|2024-10-21 07:45:10|109302.4|109277.4|109291.5|109266.5|109303.4|109278.4|109291.4|109266.4|28
1729496720000|2024-10-21 07:45:20|109292.1|109267.1|109284.4|109259.4|109292.8|109267.8|109284.4|109259.4|27
1729496730000|2024-10-21 07:45:30|109284.5|109259.5|109270|109245|109284.5|109259.5|109270|109245|36
1729496740000|2024-10-21 07:45:40|109270.3|109245.3|109269.3|109244.3|109271.1|109246.1|109264.4|109239.4|35
1729496750000|2024-10-21 07:45:50|109268.2|109243.2|109242.8|109217.8|109268.2|109243.2|109242.3|109217.3|32
1729496760000|2024-10-21 07:46:00|109243.3|109218.3|109246.7|109221.7|109246.9|109221.9|109242.9|109217.9|16
1729496770000|2024-10-21 07:46:10|109247|109222|109258.5|109233.5|109262.3|109237.3|109246.9|109221.9|35
1729496780000|2024-10-21 07:46:20|109258.3|109233.3|109252.4|109227.4|109259.4|109234.4|109251.4|109226.4|25
1729496790000|2024-10-21 07:46:30|109252.5|109227.5|109254.7|109229.7|109255.1|109230.1|109249|109224|28
1729496800000|2024-10-21 07:46:40|109253.6|109228.6|109258.2|109233.2|109263.6|109238.6|109252.4|109227.4|32
1729496810000|2024-10-21 07:46:50|109258|109233|109259.1|109234.1|109260.3|109235.3|109256.8|109231.8|31
1729496820000|2024-10-21 07:47:00|109258.2|109233.2|109252.3|109227.3|109258.5|109233.5|109251.7|109226.7|21
1729496830000|2024-10-21 07:47:10|109252.4|109227.4|109248.1|109223.1|109254.5|109229.5|109248.1|109223.1|21
1729496840000|2024-10-21 07:47:20|109248.4|109223.4|109246.8|109221.8|109248.6|109223.6|109246.7|109221.7|9
1729496850000|2024-10-21 07:47:30|109247|109222|109246.6|109221.6|109247.2|109222.2|109246.6|109221.6|10
1729496860000|2024-10-21 07:47:40|109247.2|109222.2|109247.2|109222.2|109247.4|109222.4|109247.1|109222.1|5
1729496870000|2024-10-21 07:47:50|109247.4|109222.4|109247.3|109222.3|109247.9|109222.9|109247|109222|7
1729496880000|2024-10-21 07:48:00|109247.1|109222.1|109243.4|109218.4|109247.1|109222.1|109242.8|109217.8|19
1729496890000|2024-10-21 07:48:10|109243.6|109218.6|109244.3|109219.3|109244.8|109219.8|109243.3|109218.3|7
1729496900000|2024-10-21 07:48:20|109244.7|109219.7|109244.5|109219.5|109246.3|109221.3|109244.5|109219.5|11
1729496910000|2024-10-21 07:48:30|109244.7|109219.7|109243.7|109218.7|109245.6|109220.6|109242.1|109217.1|15
1729496920000|2024-10-21 07:48:40|109243.9|109218.9|109244.2|109219.2|109244.9|109219.9|109242.7|109217.7|10
1729496930000|2024-10-21 07:48:50|109243.2|109218.2|109248.5|109223.5|109248.7|109223.7|109243.2|109218.2|16
1729496940000|2024-10-21 07:49:00|109248.9|109223.9|109264.4|109239.4|109264.4|109239.4|109248.9|109223.9|32
1729496950000|2024-10-21 07:49:10|109264.5|109239.5|109265.1|109240.1|109265.2|109240.2|109264.2|109239.2|12
1729496960000|2024-10-21 07:49:20|109265.9|109240.9|109266.8|109241.8|109267.8|109242.8|109265.5|109240.5|17
1729496970000|2024-10-21 07:49:30|109267|109242|109265.6|109240.6|109272.2|109247.2|109265.4|109240.4|25
1729496980000|2024-10-21 07:49:40|109265.8|109240.8|109259.8|109234.8|109265.9|109240.9|109259.4|109234.4|20
1729496990000|2024-10-21 07:49:50|109260.5|109235.5|109264.2|109239.2|109264.2|109239.2|109260.5|109235.5|27
1729497000000|2024-10-21 07:50:00|109264.1|109239.1|109267.1|109242.1|109267.2|109242.2|109264.1|109239.1|14
1729497010000|2024-10-21 07:50:10|109268.2|109243.2|109269.9|109244.9|109271.5|109246.5|109268.2|109243.2|24
1729497020000|2024-10-21 07:50:20|109269.8|109244.8|109269.2|109244.2|109270.1|109245.1|109267.7|109242.7|16
1729497030000|2024-10-21 07:50:30|109269|109244|109272.9|109247.9|109273.1|109248.1|109267.4|109242.4|16
1729497040000|2024-10-21 07:50:40|109272.1|109247.1|109271.9|109246.9|109273.2|109248.2|109270|109245|18
1729497050000|2024-10-21 07:50:50|109269.8|109244.8|109265.2|109240.2|109269.8|109244.8|109264.6|109239.6|21
1729497060000|2024-10-21 07:51:00|109262|109237|109254.4|109229.4|109263.4|109238.4|109253.6|109228.6|28
1729497070000|2024-10-21 07:51:10|109256.1|109231.1|109253.1|109228.1|109257|109232|109252.7|109227.7|25
1729497080000|2024-10-21 07:51:20|109253|109228|109251.6|109226.6|109253|109228|109251.3|109226.3|7
1729497090000|2024-10-21 07:51:30|109252.4|109227.4|109250.8|109225.8|109252.4|109227.4|109248.1|109223.1|14
1729497100000|2024-10-21 07:51:40|109250.6|109225.6|109250.9|109225.9|109250.9|109225.9|109250.1|109225.1|6
1729497110000|2024-10-21 07:51:50|109247.1|109222.1|109246.8|109221.8|109249.7|109224.7|109246.8|109221.8|18
1729497120000|2024-10-21 07:52:00|109246.7|109221.7|109248.2|109223.2|109251.5|109226.5|109245.8|109220.8|18
1729497130000|2024-10-21 07:52:10|109246.8|109221.8|109251.7|109226.7|109251.7|109226.7|109246.7|109221.7|14
1729497140000|2024-10-21 07:52:20|109251.8|109226.8|109251.3|109226.3|109257.7|109232.7|109251|109226|27
1729497150000|2024-10-21 07:52:30|109252.4|109227.4|109250.8|109225.8|109252.4|109227.4|109250.7|109225.7|5
1729497160000|2024-10-21 07:52:40|109251.1|109226.1|109254|109229|109254|109229|109244.2|109219.2|14
1729497170000|2024-10-21 07:52:50|109257.8|109232.8|109255.2|109230.2|109257.8|109232.8|109254.1|109229.1|18
1729497180000|2024-10-21 07:53:00|109255.9|109230.9|109257.1|109232.1|109258.9|109233.9|109255|109230|13
1729497190000|2024-10-21 07:53:10|109256.9|109231.9|109256.2|109231.2|109257.1|109232.1|109254.1|109229.1|15
1729497200000|2024-10-21 07:53:20|109255.3|109230.3|109216.9|109191.9|109255.3|109230.3|109216.6|109191.6|34
1729497210000|2024-10-21 07:53:30|109217.6|109192.6|109216.3|109191.3|109218.3|109193.3|109212.5|109187.5|22
1729497220000|2024-10-21 07:53:40|109215.6|109190.6|109215|109190|109215.6|109190.6|109214.1|109189.1|10
1729497230000|2024-10-21 07:53:50|109215.3|109190.3|109237.5|109212.5|109237.6|109212.6|109215.3|109190.3|31
1729497240000|2024-10-21 07:54:00|109236.7|109211.7|109246.8|109221.8|109246.8|109221.8|109233.7|109208.7|32
1729497250000|2024-10-21 07:54:10|109249.2|109224.2|109249.2|109224.2|109249.3|109224.3|109246.4|109221.4|16
1729497260000|2024-10-21 07:54:20|109249.3|109224.3|109249.3|109224.3|109249.5|109224.5|109248.2|109223.2|10
1729497270000|2024-10-21 07:54:30|109249.4|109224.4|109253.5|109228.5|109253.5|109228.5|109248.5|109223.5|15
1729497280000|2024-10-21 07:54:40|109252.6|109227.6|109249.4|109224.4|109252.6|109227.6|109248.9|109223.9|19
1729497290000|2024-10-21 07:54:50|109249|109224|109249.2|109224.2|109249.8|109224.8|109248|109223|18
1729497300000|2024-10-21 07:55:00|109247.3|109222.3|109238.3|109213.3|109249.2|109224.2|109238.3|109213.3|28
1729497310000|2024-10-21 07:55:10|109238.4|109213.4|109238|109213|109239.8|109214.8|109236.8|109211.8|9
1729497320000|2024-10-21 07:55:20|109238.3|109213.3|109224.8|109199.8|109240.3|109215.3|109224.8|109199.8|21
1729497330000|2024-10-21 07:55:30|109224.9|109199.9|109228|109203|109228|109203|109224.8|109199.8|11
1729497340000|2024-10-21 07:55:40|109227.8|109202.8|109228.4|109203.4|109228.4|109203.4|109227.8|109202.8|9
1729497350000|2024-10-21 07:55:50|109228.5|109203.5|109236.2|109211.2|109236.2|109211.2|109228.5|109203.5|16
1729497360000|2024-10-21 07:56:00|109236.4|109211.4|109239.6|109214.6|109239.6|109214.6|109236.4|109211.4|11
1729497370000|2024-10-21 07:56:10|109239.1|109214.1|109238.5|109213.5|109239.1|109214.1|109238.5|109213.5|11
1729497380000|2024-10-21 07:56:20|109238.6|109213.6|109238|109213|109239.4|109214.4|109238|109213|12
1729497390000|2024-10-21 07:56:30|109238.1|109213.1|109238.4|109213.4|109238.4|109213.4|109237.1|109212.1|13
1729497400000|2024-10-21 07:56:40|109238.5|109213.5|109253|109228|109253|109228|109238.5|109213.5|24
1729497410000|2024-10-21 07:56:50|109252.9|109227.9|109259.6|109234.6|109259.6|109234.6|109252.9|109227.9|21
1729497420000|2024-10-21 07:57:00|109260.9|109235.9|109256.8|109231.8|109262.4|109237.4|109256.8|109231.8|16
1729497430000|2024-10-21 07:57:10|109257|109232|109260.2|109235.2|109260.3|109235.3|109256.8|109231.8|17
1729497440000|2024-10-21 07:57:20|109260.1|109235.1|109261.7|109236.7|109263|109238|109259.7|109234.7|22
1729497450000|2024-10-21 07:57:30|109262.6|109237.6|109260.2|109235.2|109263.6|109238.6|109260.2|109235.2|19
1729497460000|2024-10-21 07:57:40|109260.1|109235.1|109249|109224|109260.1|109235.1|109230.1|109205.1|35
1729497470000|2024-10-21 07:57:50|109249.3|109224.3|109254.5|109229.5|109254.5|109229.5|109249.3|109224.3|22
1729497480000|2024-10-21 07:58:00|109253.8|109228.8|109252.9|109227.9|109254.6|109229.6|109251.1|109226.1|34
1729497490000|2024-10-21 07:58:10|109252.2|109227.2|109254.4|109229.4|109254.4|109229.4|109248.6|109223.6|33
1729497500000|2024-10-21 07:58:20|109254.6|109229.6|109251.3|109226.3|109256.2|109231.2|109250.7|109225.7|23
1729497510000|2024-10-21 07:58:30|109251.1|109226.1|109253.1|109228.1|109259.4|109234.4|109249.4|109224.4|29
1729497520000|2024-10-21 07:58:40|109254.2|109229.2|109252.9|109227.9|109254.2|109229.2|109252.1|109227.1|23
1729497530000|2024-10-21 07:58:50|109252.8|109227.8|109260.1|109235.1|109260.3|109235.3|109252.2|109227.2|30
1729497540000|2024-10-21 07:59:00|109259.9|109234.9|109258.5|109233.5|109259.9|109234.9|109257.6|109232.6|21
1729497550000|2024-10-21 07:59:10|109258.4|109233.4|109256.8|109231.8|109259|109234|109255.8|109230.8|23
1729497560000|2024-10-21 07:59:20|109256.9|109231.9|109252.9|109227.9|109256.9|109231.9|109252|109227|28
1729497570000|2024-10-21 07:59:30|109251.9|109226.9|109254.9|109229.9|109255.3|109230.3|109249.3|109224.3|32
1729497580000|2024-10-21 07:59:40|109254.7|109229.7|109254.7|109229.7|109256|109231|109254.7|109229.7|20
1729497590000|2024-10-21 07:59:50|109255.7|109230.7|109258.2|109233.2|109273.8|109233.9|109254.1|109218.6|39
1729497600000|2024-10-21 08:00:00|109259.2|109234.2|109270.2|109220.2|109271.4|109234.2|109259.1|109218.9|37
1729497610000|2024-10-21 08:00:10|109270.7|109220.7|109274.8|109224.8|109278.7|109228.7|109269.4|109219.4|31
1729497620000|2024-10-21 08:00:20|109274.7|109224.7|109273.2|109223.2|109275.6|109225.6|109272.1|109222.1|22
1729497630000|2024-10-21 08:00:30|109272.5|109222.5|109252.6|109227.6|109274.1|109233.8|109252.6|109221.8|37
1729497640000|2024-10-21 08:00:40|109254.2|109229.2|109251.7|109226.7|109254.9|109229.9|109250.9|109225.9|24
1729497650000|2024-10-21 08:00:50|109251.6|109226.6|109250.9|109225.9|109252.8|109227.8|109250.7|109225.7|20
1729497660000|2024-10-21 08:01:00|109251.1|109226.1|109253.5|109228.5|109254.1|109229.1|109251|109226|24
1729497670000|2024-10-21 08:01:10|109252.9|109227.9|109252|109227|109253.3|109228.3|109250.6|109225.6|23
1729497680000|2024-10-21 08:01:20|109251.9|109226.9|109246|109221|109252.7|109227.7|109245.7|109220.7|21
1729497690000|2024-10-21 08:01:30|109247.4|109222.4|109248.3|109223.3|109250|109225|109246.8|109221.8|29
1729497700000|2024-10-21 08:01:40|109248.4|109223.4|109250.5|109225.5|109250.7|109225.7|109248.4|109223.4|20
1729497710000|2024-10-21 08:01:50|109250.6|109225.6|109256.2|109231.2|109256.5|109231.5|109250.1|109225.1|20
1729497720000|2024-10-21 08:02:00|109256.3|109231.3|109257.1|109232.1|109258.3|109233.3|109256|109231|27
1729497730000|2024-10-21 08:02:10|109257.5|109232.5|109253|109228|109258.1|109233.1|109253|109228|18
1729497740000|2024-10-21 08:02:20|109253.4|109228.4|109256.4|109231.4|109256.8|109231.8|109251.6|109226.6|33
1729497750000|2024-10-21 08:02:30|109256.7|109231.7|109256.5|109231.5|109257.6|109232.6|109255.3|109230.3|23
1729497760000|2024-10-21 08:02:40|109257.4|109232.4|109257.9|109232.9|109261.7|109236.7|109257.4|109232.4|17
1729497770000|2024-10-21 08:02:50|109258|109233|109256.5|109231.5|109258|109233|109256.5|109231.5|12
1729497780000|2024-10-21 08:03:00|109256.4|109231.4|109252.8|109227.8|109256.8|109231.8|109251.2|109226.2|21
1729497790000|2024-10-21 08:03:10|109253.3|109228.3|109259.6|109234.6|109259.6|109234.6|109253|109228|25
1729497800000|2024-10-21 08:03:20|109259.7|109234.7|109256.7|109231.7|109259.9|109234.9|109256.6|109231.6|17
1729497810000|2024-10-21 08:03:30|109256.4|109231.4|109257.4|109232.4|109258.4|109233.4|109256.4|109231.4|21
1729497820000|2024-10-21 08:03:40|109256.9|109231.9|109255.2|109230.2|109258|109233|109255.2|109230.2|24
1729497830000|2024-10-21 08:03:50|109255.5|109230.5|109257.3|109232.3|109258.4|109233.4|109255|109230|23
1729497840000|2024-10-21 08:04:00|109258|109233|109255.6|109230.6|109258|109233|109255.6|109230.6|17
1729497850000|2024-10-21 08:04:10|109255.5|109230.5|109283.8|109258.8|109296.4|109261.5|109255.5|109230.5|66
1729497860000|2024-10-21 08:04:20|109284.3|109259.3|109284.1|109259.1|109286|109261|109282.8|109257.8|47
1729497870000|2024-10-21 08:04:30|109287.3|109262.3|109294.1|109269.1|109295.8|109270.8|109287.3|109262.3|32
1729497880000|2024-10-21 08:04:40|109292.5|109267.5|109293.4|109268.4|109294.5|109269.5|109291.6|109266.6|19
1729497890000|2024-10-21 08:04:50|109293.5|109268.5|109290.9|109265.9|109293.5|109268.5|109289|109264|16
1729497900000|2024-10-21 08:05:00|109291|109266|109287.4|109262.4|109291.3|109266.3|109286.7|109261.7|13
1729497910000|2024-10-21 08:05:10|109286.9|109261.9|109287.1|109262.1|109287.5|109262.5|109284.7|109259.7|22
1729497920000|2024-10-21 08:05:20|109287|109262|109286.1|109261.1|109287|109262|109285.1|109260.1|12
1729497930000|2024-10-21 08:05:30|109285|109260|109283.7|109258.7|109285|109260|109280.5|109255.5|17
1729497940000|2024-10-21 08:05:40|109284.5|109259.5|109283.4|109258.4|109284.5|109259.5|109280.1|109255.1|10
1729497950000|2024-10-21 08:05:50|109283.5|109258.5|109280.2|109255.2|109284.2|109259.2|109279.1|109254.1|19
1729497960000|2024-10-21 08:06:00|109280.3|109255.3|109283.1|109258.1|109285|109260|109280.3|109255.3|16
1729497970000|2024-10-21 08:06:10|109283.8|109258.8|109288.1|109263.1|109288.9|109263.9|109283.8|109258.8|21
1729497980000|2024-10-21 08:06:20|109288.2|109263.2|109290.3|109265.3|109290.5|109265.5|109288|109263|13
1729497990000|2024-10-21 08:06:30|109290.5|109265.5|109290.4|109265.4|109290.8|109265.8|109289.8|109264.8|12
1729498000000|2024-10-21 08:06:40|109290.3|109265.3|109294.1|109269.1|109294.7|109269.7|109289.5|109264.5|16
1729498010000|2024-10-21 08:06:50|109294|109269|109293.9|109268.9|109294.1|109269.1|109293.9|109268.9|3
1729498020000|2024-10-21 08:07:00|109294.3|109269.3|109310.8|109285.8|109311|109286|109294.3|109269.3|29
1729498030000|2024-10-21 08:07:10|109311.5|109286.5|109308.8|109283.8|109313.5|109288.5|109308.5|109283.5|39
1729498040000|2024-10-21 08:07:20|109308.5|109283.5|109298.3|109273.3|109309.1|109284.1|109298.3|109273.3|29
1729498050000|2024-10-21 08:07:30|109299.5|109274.5|109300.8|109275.8|109302|109277|109299.4|109274.4|14
1729498060000|2024-10-21 08:07:40|109301.6|109276.6|109301.3|109276.3|109306.1|109281.1|109300.2|109275.2|39
1729498070000|2024-10-21 08:07:50|109301.4|109276.4|109302.2|109277.2|109303.9|109278.9|109300.7|109275.7|15
1729498080000|2024-10-21 08:08:00|109302.8|109277.8|109306.5|109281.5|109306.5|109281.5|109302.8|109277.8|30
1729498090000|2024-10-21 08:08:10|109306.2|109281.2|109306.4|109281.4|109306.6|109281.6|109306.1|109281.1|13
1729498100000|2024-10-21 08:08:20|109307.3|109282.3|109302.4|109277.4|109309.2|109284.2|109301.4|109276.4|29
1729498110000|2024-10-21 08:08:30|109302.8|109277.8|109287.4|109262.4|109303.2|109278.2|109287.1|109262.1|34
1729498120000|2024-10-21 08:08:40|109288.3|109263.3|109286.9|109261.9|109288.3|109263.3|109286.8|109261.8|8
1729498130000|2024-10-21 08:08:50|109286.7|109261.7|109286.5|109261.5|109286.7|109261.7|109286.1|109261.1|6
1729498140000|2024-10-21 08:09:00|109286.6|109261.6|109287.4|109262.4|109287.4|109262.4|109286.6|109261.6|5
1729498150000|2024-10-21 08:09:10|109287.1|109262.1|109291.1|109266.1|109292.4|109267.4|109287.1|109262.1|14
1729498160000|2024-10-21 08:09:20|109291.5|109266.5|109290.4|109265.4|109292|109267|109290.4|109265.4|7
1729498170000|2024-10-21 08:09:30|109290.7|109265.7|109293.6|109268.6|109294.7|109269.7|109290.7|109265.7|8
1729498180000|2024-10-21 08:09:40|109293.7|109268.7|109297.1|109272.1|109297.4|109272.4|109293|109268|20
1729498190000|2024-10-21 08:09:50|109296.4|109271.4|109296.4|109271.4|109297|109272|109296|109271|9
1729498200000|2024-10-21 08:10:00|109296.3|109271.3|109287.5|109262.5|109296.3|109271.3|109285.2|109260.2|19
1729498210000|2024-10-21 08:10:10|109287.4|109262.4|109286.3|109261.3|109287.4|109262.4|109285.7|109260.7|8
1729498220000|2024-10-21 08:10:20|109285.6|109260.6|109274.6|109249.6|109285.6|109260.6|109274|109249|14
1729498230000|2024-10-21 08:10:30|109274.7|109249.7|109276.5|109251.5|109276.5|109251.5|109274.7|109249.7|18
1729498240000|2024-10-21 08:10:40|109276.6|109251.6|109252.2|109227.2|109276.6|109251.6|109251.2|109226.2|35
1729498250000|2024-10-21 08:10:50|109251.9|109226.9|109256.8|109231.8|109262.5|109237.5|109251.9|109226.9|26
1729498260000|2024-10-21 08:11:00|109254.2|109229.2|109242.5|109217.5|109254.2|109229.2|109242.5|109217.5|35
1729498270000|2024-10-21 08:11:10|109242.6|109217.6|109247.4|109222.4|109250.8|109225.8|109242.5|109217.5|38
1729498280000|2024-10-21 08:11:20|109248.2|109223.2|109249.9|109224.9|109250.5|109225.5|109248.2|109223.2|16
1729498290000|2024-10-21 08:11:30|109251.1|109226.1|109242.2|109217.2|109251.1|109226.1|109239.3|109214.3|26
1729498300000|2024-10-21 08:11:40|109242|109217|109245.6|109220.6|109248.4|109223.4|109242|109217|30
1729498310000|2024-10-21 08:11:50|109245.3|109220.3|109249.8|109224.8|109251.1|109226.1|109245.3|109220.3|26
1729498320000|2024-10-21 08:12:00|109249.9|109224.9|109253.6|109228.6|109256.1|109231.1|109249.5|109224.5|26
1729498330000|2024-10-21 08:12:10|109254.1|109229.1|109237.5|109212.5|109254.1|109229.1|109237.5|109212.5|37
1729498340000|2024-10-21 08:12:20|109237.3|109212.3|109233|109208|109240.2|109215.2|109231.4|109206.4|41
1729498350000|2024-10-21 08:12:30|109233.1|109208.1|109227|109202|109233.1|109208.1|109226.6|109201.6|19
1729498360000|2024-10-21 08:12:40|109228.1|109203.1|109231.1|109206.1|109232.6|109207.6|109228.1|109203.1|10
1729498370000|2024-10-21 08:12:50|109231|109206|109231|109206|109233.4|109208.4|109230.9|109205.9|12
1729498380000|2024-10-21 08:13:00|109232.2|109207.2|109231.7|109206.7|109233|109208|109230.9|109205.9|13
1729498390000|2024-10-21 08:13:10|109231.5|109206.5|109223.8|109198.8|109231.5|109206.5|109223.4|109198.4|23
1729498400000|2024-10-21 08:13:20|109223.6|109198.6|109214.8|109189.8|109223.6|109198.6|109214.4|109189.4|26
1729498410000|2024-10-21 08:13:30|109214.5|109189.5|109220.3|109195.3|109220.4|109195.4|109212|109187|21
1729498420000|2024-10-21 08:13:40|109226.4|109201.4|109225.5|109200.5|109228|109203|109225.5|109200.5|12
1729498430000|2024-10-21 08:13:50|109223.9|109198.9|109229.2|109204.2|109229.2|109204.2|109221.7|109196.7|24
1729498440000|2024-10-21 08:14:00|109230|109205|109234.8|109209.8|109236.2|109211.2|109230|109205|23
1729498450000|2024-10-21 08:14:10|109234.9|109209.9|109242.9|109217.9|109242.9|109217.9|109231.4|109206.4|38
1729498460000|2024-10-21 08:14:20|109241.9|109216.9|109241.6|109216.6|109245|109220|109241.5|109216.5|23
1729498470000|2024-10-21 08:14:30|109242.4|109217.4|109240.4|109215.4|109244.4|109219.4|109240.4|109215.4|12
1729498480000|2024-10-21 08:14:40|109240.2|109215.2|109240.9|109215.9|109241.6|109216.6|109231.9|109206.9|25
1729498490000|2024-10-21 08:14:50|109239.8|109214.8|109248|109223|109248|109223|109239.7|109214.7|7
1729498500000|2024-10-21 08:15:00|109248.5|109223.5|109249.7|109224.7|109259.9|109234.9|109248.5|109223.5|31
1729498510000|2024-10-21 08:15:10|109249.8|109224.8|109240.6|109215.6|109250|109225|109239.7|109214.7|19
1729498520000|2024-10-21 08:15:20|109240.4|109215.4|109250.9|109225.9|109251.3|109226.3|109240.4|109215.4|21
1729498530000|2024-10-21 08:15:30|109250.8|109225.8|109249.5|109224.5|109250.8|109225.8|109249.5|109224.5|9
1729498540000|2024-10-21 08:15:40|109249.4|109224.4|109246.9|109221.9|109249.4|109224.4|109246.9|109221.9|17
1729498550000|2024-10-21 08:15:50|109247|109222|109248.2|109223.2|109249.2|109224.2|109247|109222|19
1729498560000|2024-10-21 08:16:00|109248.5|109223.5|109237.7|109212.7|109248.5|109223.5|109237.4|109212.4|20
1729498570000|2024-10-21 08:16:10|109237.6|109212.6|109238.2|109213.2|109238.2|109213.2|109233.7|109208.7|15
1729498580000|2024-10-21 08:16:20|109237.9|109212.9|109243.4|109218.4|109243.4|109218.4|109237.9|109212.9|11
1729498590000|2024-10-21 08:16:30|109244.5|109219.5|109243.1|109218.1|109245.1|109220.1|109241.3|109216.3|23
1729498600000|2024-10-21 08:16:40|109243.4|109218.4|109236.9|109211.9|109253.5|109228.5|109236.9|109211.9|36
1729498610000|2024-10-21 08:16:50|109236.6|109211.6|109237.4|109212.4|109238.4|109213.4|109236.4|109211.4|14
1729498620000|2024-10-21 08:17:00|109236.4|109211.4|109235.8|109210.8|109237.7|109212.7|109233.6|109208.6|21
1729498630000|2024-10-21 08:17:10|109235.3|109210.3|109230.8|109205.8|109235.3|109210.3|109230.6|109205.6|18
1729498640000|2024-10-21 08:17:20|109230.6|109205.6|109225.8|109200.8|109230.8|109205.8|109221.9|109196.9|18
1729498650000|2024-10-21 08:17:30|109225.1|109200.1|109225.1|109200.1|109225.3|109200.3|109225|109200|6
1729498660000|2024-10-21 08:17:40|109225.7|109200.7|109226.8|109201.8|109227.8|109202.8|109225.7|109200.7|11
1729498670000|2024-10-21 08:17:50|109226.9|109201.9|109222.1|109197.1|109227.2|109202.2|109222.1|109197.1|10
1729498680000|2024-10-21 08:18:00|109222.3|109197.3|109222.3|109197.3|109222.3|109197.3|109221.8|109196.8|8
1729498690000|2024-10-21 08:18:10|109221.9|109196.9|109222.2|109197.2|109222.5|109197.5|109219.4|109194.4|8
1729498700000|2024-10-21 08:18:20|109222|109197|109221.1|109196.1|109222.1|109197.1|109220.4|109195.4|8
1729498710000|2024-10-21 08:18:30|109221|109196|109221.3|109196.3|109221.6|109196.6|109221|109196|9
1729498720000|2024-10-21 08:18:40|109221.4|109196.4|109221.6|109196.6|109221.9|109196.9|109221.4|109196.4|3
1729498730000|2024-10-21 08:18:50|109221.1|109196.1|109220.6|109195.6|109221.1|109196.1|109219.9|109194.9|10
1729498740000|2024-10-21 08:19:00|109221.6|109196.6|109225.5|109200.5|109226.2|109201.2|109220.8|109195.8|15
1729498750000|2024-10-21 08:19:10|109225.7|109200.7|109241.5|109216.5|109242.2|109217.2|109225.7|109200.7|24
1729498760000|2024-10-21 08:19:20|109242.5|109217.5|109244|109219|109244|109219|109241.8|109216.8|12
1729498770000|2024-10-21 08:19:30|109244.2|109219.2|109240.3|109215.3|109245.4|109220.4|109238.3|109213.3|14
1729498780000|2024-10-21 08:19:40|109239.6|109214.6|109242.7|109217.7|109242.7|109217.7|109239.6|109214.6|11
1729498790000|2024-10-21 08:19:50|109243|109218|109240.8|109215.8|109245.7|109220.7|109240.4|109215.4|15
1729498800000|2024-10-21 08:20:00|109243.1|109218.1|109249.6|109224.6|109250.3|109225.3|109243.1|109218.1|17
1729498810000|2024-10-21 08:20:10|109248.1|109223.1|109239.7|109214.7|109248.1|109223.1|109238.4|109213.4|25
1729498820000|2024-10-21 08:20:20|109236|109211|109224.8|109199.8|109236|109211|109224.5|109199.5|22
1729498830000|2024-10-21 08:20:30|109224.5|109199.5|109213.5|109188.5|109224.9|109199.9|109213.3|109188.3|24
1729498840000|2024-10-21 08:20:40|109212.3|109187.3|109211.1|109186.1|109213.3|109188.3|109207.9|109182.9|20
1729498850000|2024-10-21 08:20:50|109211.2|109186.2|109187.7|109162.7|109211.2|109186.2|109187.2|109162.2|25
1729498860000|2024-10-21 08:21:00|109187.1|109162.1|109185.5|109160.5|109188.6|109163.6|109184.9|109159.9|31
1729498870000|2024-10-21 08:21:10|109185.1|109160.1|109182.5|109157.5|109185.9|109160.9|109182.4|109157.4|27
1729498880000|2024-10-21 08:21:20|109182|109157|109174.8|109149.8|109182.4|109157.4|109169.2|109144.2|28
1729498890000|2024-10-21 08:21:30|109175.5|109150.5|109169.2|109144.2|109175.5|109150.5|109168.4|109143.4|28
1729498900000|2024-10-21 08:21:40|109169.3|109144.3|109172|109147|109172|109147|109168.9|109143.9|11
1729498910000|2024-10-21 08:21:50|109171.9|109146.9|109171.8|109146.8|109173|109148|109171.3|109146.3|11
1729498920000|2024-10-21 08:22:00|109172.5|109147.5|109171.7|109146.7|109173.2|109148.2|109166.3|109141.3|17
1729498930000|2024-10-21 08:22:10|109171.6|109146.6|109171.6|109146.6|109171.6|109146.6|109171.5|109146.5|3
1729498940000|2024-10-21 08:22:20|109171.7|109146.7|109172.3|109147.3|109172.4|109147.4|109170.9|109145.9|11
1729498950000|2024-10-21 08:22:30|109172.7|109147.7|109173|109148|109173.2|109148.2|109172.2|109147.2|10
1729498960000|2024-10-21 08:22:40|109173.3|109148.3|109177.6|109152.6|109179|109154|109172.5|109147.5|27
1729498970000|2024-10-21 08:22:50|109177.9|109152.9|109175.1|109150.1|109180|109155|109175.1|109150.1|37
1729498980000|2024-10-21 08:23:00|109174.4|109149.4|109177.9|109152.9|109178|109153|109174.4|109149.4|19
1729498990000|2024-10-21 08:23:10|109178.6|109153.6|109177.5|109152.5|109178.6|109153.6|109175.8|109150.8|10
1729499000000|2024-10-21 08:23:20|109177.1|109152.1|109175.1|109150.1|109177.7|109152.7|109174.8|109149.8|15
1729499010000|2024-10-21 08:23:30|109175.6|109150.6|109171.9|109146.9|109177|109152|109167.5|109142.5|26
1729499020000|2024-10-21 08:23:40|109172.2|109147.2|109158|109133|109172.2|109147.2|109157.9|109132.9|23
1729499030000|2024-10-21 08:23:50|109158.4|109133.4|109158|109133|109158.8|109133.8|109156.5|109131.5|18
1729499040000|2024-10-21 08:24:00|109160.5|109135.5|109159.2|109134.2|109163.2|109138.2|109156.1|109131.1|24
1729499050000|2024-10-21 08:24:10|109159.3|109134.3|109159.1|109134.1|109159.6|109134.6|109158.6|109133.6|12
1729499060000|2024-10-21 08:24:20|109159.4|109134.4|109159.5|109134.5|109159.6|109134.6|109159.4|109134.4|4
1729499070000|2024-10-21 08:24:30|109159.8|109134.8|109152.3|109127.3|109160|109135|109146.8|109121.8|31
1729499080000|2024-10-21 08:24:40|109152|109127|109150.3|109125.3|109152|109127|109148.9|109123.9|18
1729499090000|2024-10-21 08:24:50|109150.4|109125.4|109149.5|109124.5|109150.4|109125.4|109149.5|109124.5|7
1729499100000|2024-10-21 08:25:00|109149.6|109124.6|109154.3|109129.3|109154.6|109129.6|109148|109123|18
1729499110000|2024-10-21 08:25:10|109154.5|109129.5|109152.2|109127.2|109156.3|109131.3|109152.2|109127.2|18
1729499120000|2024-10-21 08:25:20|109151.4|109126.4|109148.6|109123.6|109151.4|109126.4|109148.6|109123.6|11
1729499130000|2024-10-21 08:25:30|109148.7|109123.7|109148.4|109123.4|109148.7|109123.7|109148.2|109123.2|6
1729499140000|2024-10-21 08:25:40|109148.2|109123.2|109148.1|109123.1|109148.4|109123.4|109146.3|109121.3|11
1729499150000|2024-10-21 08:25:50|109148.3|109123.3|109147.6|109122.6|109156.7|109131.7|109145.9|109120.9|30
1729499160000|2024-10-21 08:26:00|109148.7|109123.7|109149.3|109124.3|109149.5|109124.5|109148.7|109123.7|10
1729499170000|2024-10-21 08:26:10|109152.1|109127.1|109154.5|109129.5|109155.1|109130.1|109152.1|109127.1|15
1729499180000|2024-10-21 08:26:20|109154.2|109129.2|109154.1|109129.1|109155.5|109130.5|109153.8|109128.8|15
1729499190000|2024-10-21 08:26:30|109154.3|109129.3|109151.6|109126.6|109154.6|109129.6|109151.5|109126.5|9
1729499200000|2024-10-21 08:26:40|109152.1|109127.1|109149.7|109124.7|109152.1|109127.1|109148.8|109123.8|17
1729499210000|2024-10-21 08:26:50|109149.5|109124.5|109146.4|109121.4|109149.9|109124.9|109146.4|109121.4|17
1729499220000|2024-10-21 08:27:00|109146.5|109121.5|109146.6|109121.6|109148|109123|109146.5|109121.5|20
1729499230000|2024-10-21 08:27:10|109144|109119|109144.6|109119.6|109144.6|109119.6|109137.6|109112.6|20
1729499240000|2024-10-21 08:27:20|109144.4|109119.4|109143.2|109118.2|109144.4|109119.4|109141.8|109116.8|18
1729499250000|2024-10-21 08:27:30|109142.8|109117.8|109131.6|109106.6|109142.8|109117.8|109129.3|109104.3|31
1729499260000|2024-10-21 08:27:40|109131.3|109106.3|109123.7|109098.7|109131.3|109106.3|109123.4|109098.4|38
1729499270000|2024-10-21 08:27:50|109123.5|109098.5|109123.9|109098.9|109124.9|109099.9|109122.6|109097.6|23
1729499280000|2024-10-21 08:28:00|109124|109099|109122.5|109097.5|109130|109105|109120.1|109095.1|25
1729499290000|2024-10-21 08:28:10|109122.4|109097.4|109136.9|109111.9|109136.9|109111.9|109122.3|109097.3|25
1729499300000|2024-10-21 08:28:20|109137.4|109112.4|109131|109106|109137.4|109112.4|109129.8|109104.8|21
1729499310000|2024-10-21 08:28:30|109131.4|109106.4|109119.6|109094.6|109138.9|109113.9|109119.6|109094.6|31
1729499320000|2024-10-21 08:28:40|109120.4|109095.4|109127.9|109102.9|109128.6|109103.6|109114|109089|13
1729499330000|2024-10-21 08:28:50|109128.7|109103.7|109135.5|109110.5|109137.3|109112.3|109128.7|109103.7|18
1729499340000|2024-10-21 08:29:00|109134.4|109109.4|109155|109130|109155.2|109130.2|109134.2|109109.2|28
1729499350000|2024-10-21 08:29:10|109158.8|109133.8|109167.2|109142.2|109167.2|109142.2|109154.8|109129.8|31
1729499360000|2024-10-21 08:29:20|109166.9|109141.9|109163.1|109138.1|109167.3|109142.3|109163|109138|20
1729499370000|2024-10-21 08:29:30|109163|109138|109162.3|109137.3|109164|109139|109151.9|109126.9|33
1729499380000|2024-10-21 08:29:40|109163.3|109138.3|109162.6|109137.6|109163.8|109138.8|109162|109137|16
1729499390000|2024-10-21 08:29:50|109162.4|109137.4|109166.1|109141.1|109166.1|109141.1|109162.4|109137.4|17
1729499400000|2024-10-21 08:30:00|109166.4|109141.4|109145.1|109120.1|109169.3|109144.3|109144.2|109119.2|35
1729499410000|2024-10-21 08:30:10|109145.4|109120.4|109146|109121|109146.2|109121.2|109145.4|109120.4|8
1729499420000|2024-10-21 08:30:20|109145.8|109120.8|109156|109131|109156.4|109131.4|109135.8|109110.8|24
1729499430000|2024-10-21 08:30:30|109156.4|109131.4|109167.7|109142.7|109167.8|109142.8|109156.4|109131.4|21
1729499440000|2024-10-21 08:30:40|109167.8|109142.8|109166.4|109141.4|109168.2|109143.2|109166.2|109141.2|13
1729499450000|2024-10-21 08:30:50|109166.6|109141.6|109165.5|109140.5|109167.6|109142.6|109165.5|109140.5|13
1729499460000|2024-10-21 08:31:00|109164.7|109139.7|109154.2|109129.2|109165.2|109140.2|109154.2|109129.2|26
1729499470000|2024-10-21 08:31:10|109154.8|109129.8|109153.2|109128.2|109154.8|109129.8|109149.5|109124.5|21
1729499480000|2024-10-21 08:31:20|109153.5|109128.5|109156.9|109131.9|109157.1|109132.1|109150.5|109125.5|17
1729499490000|2024-10-21 08:31:30|109157.2|109132.2|109160|109135|109161.8|109136.8|109157.2|109132.2|19
1729499500000|2024-10-21 08:31:40|109161|109136|109177.5|109152.5|109177.8|109152.8|109160.7|109135.7|28
1729499510000|2024-10-21 08:31:50|109177.4|109152.4|109172.2|109147.2|109180.6|109155.6|109171.9|109146.9|23
1729499520000|2024-10-21 08:32:00|109170.9|109145.9|109168.3|109143.3|109170.9|109145.9|109167.9|109142.9|19
1729499530000|2024-10-21 08:32:10|109168.2|109143.2|109169.1|109144.1|109169.1|109144.1|109164|109139|12
1729499540000|2024-10-21 08:32:20|109168.8|109143.8|109173|109148|109174.5|109149.5|109168.8|109143.8|30
1729499550000|2024-10-21 08:32:30|109173.4|109148.4|109175.6|109150.6|109175.8|109150.8|109173|109148|19
1729499560000|2024-10-21 08:32:40|109174.9|109149.9|109177.1|109152.1|109178|109153|109167.3|109142.3|22
1729499570000|2024-10-21 08:32:50|109178|109153|109177.5|109152.5|109178.3|109153.3|109177.3|109152.3|12
1729499580000|2024-10-21 08:33:00|109177.9|109152.9|109180.8|109155.8|109183.8|109158.8|109177.9|109152.9|24
1729499590000|2024-10-21 08:33:10|109181.5|109156.5|109181.5|109156.5|109181.7|109156.7|109181.5|109156.5|5
1729499600000|2024-10-21 08:33:20|109181.4|109156.4|109178.7|109153.7|109184.7|109159.7|109178.7|109153.7|19
1729499610000|2024-10-21 08:33:30|109178.8|109153.8|109170.1|109145.1|109178.8|109153.8|109167.9|109142.9|23
1729499620000|2024-10-21 08:33:40|109169.4|109144.4|109155.6|109130.6|109169.4|109144.4|109155.6|109130.6|28
1729499630000|2024-10-21 08:33:50|109155.1|109130.1|109153.1|109128.1|109155.1|109130.1|109150.2|109125.2|24
1729499640000|2024-10-21 08:34:00|109153.6|109128.6|109152.7|109127.7|109153.7|109128.7|109152.2|109127.2|10
1729499650000|2024-10-21 08:34:10|109153.4|109128.4|109154|109129|109156.4|109131.4|109152.8|109127.8|26
1729499660000|2024-10-21 08:34:20|109154.5|109129.5|109151.8|109126.8|109155|109130|109150.7|109125.7|17
1729499670000|2024-10-21 08:34:30|109151.5|109126.5|109151.9|109126.9|109151.9|109126.9|109149.8|109124.8|15
1729499680000|2024-10-21 08:34:40|109151.8|109126.8|109149.2|109124.2|109152.3|109127.3|109149.2|109124.2|13
1729499690000|2024-10-21 08:34:50|109149|109124|109155.4|109130.4|109155.4|109130.4|109149|109124|19
1729499700000|2024-10-21 08:35:00|109156|109131|109174.4|109149.4|109175.4|109150.4|109156|109131|24
1729499710000|2024-10-21 08:35:10|109174.6|109149.6|109165.1|109140.1|109174.6|109149.6|109165.1|109140.1|15
1729499720000|2024-10-21 08:35:20|109164.3|109139.3|109163.2|109138.2|109164.3|109139.3|109163.2|109138.2|2
1729499730000|2024-10-21 08:35:30|109162.4|109137.4|109163.6|109138.6|109166|109141|109162.4|109137.4|17
1729499740000|2024-10-21 08:35:40|109163.9|109138.9|109159.7|109134.7|109163.9|109138.9|109158.7|109133.7|17
1729499750000|2024-10-21 08:35:50|109160.2|109135.2|109162.8|109137.8|109165|109140|109160.2|109135.2|17
1729499760000|2024-10-21 08:36:00|109162.3|109137.3|109164.8|109139.8|109164.8|109139.8|109160.8|109135.8|14
1729499770000|2024-10-21 08:36:10|109164.7|109139.7|109165.6|109140.6|109165.6|109140.6|109164.7|109139.7|4
1729499780000|2024-10-21 08:36:20|109165.4|109140.4|109159.5|109134.5|109165.4|109140.4|109158.9|109133.9|16
1729499790000|2024-10-21 08:36:30|109159.6|109134.6|109161.8|109136.8|109162.2|109137.2|109159.6|109134.6|10
1729499800000|2024-10-21 08:36:40|109161.7|109136.7|109162.9|109137.9|109162.9|109137.9|109161.5|109136.5|8
1729499810000|2024-10-21 08:36:50|109163.1|109138.1|109165.2|109140.2|109165.3|109140.3|109163.1|109138.1|9
1729499820000|2024-10-21 08:37:00|109165.1|109140.1|109176.1|109151.1|109181.8|109156.8|109165.1|109140.1|27
1729499830000|2024-10-21 08:37:10|109176.5|109151.5|109176|109151|109177.7|109152.7|109174.3|109149.3|15
1729499840000|2024-10-21 08:37:20|109175.7|109150.7|109178.5|109153.5|109179.9|109154.9|109175.7|109150.7|25
1729499850000|2024-10-21 08:37:30|109179|109154|109182.8|109157.8|109182.8|109157.8|109179|109154|18
1729499860000|2024-10-21 08:37:40|109182|109157|109180.6|109155.6|109182.4|109157.4|109179.6|109154.6|14
1729499870000|2024-10-21 08:37:50|109180.7|109155.7|109180.4|109155.4|109181.4|109156.4|109180.4|109155.4|7
1729499880000|2024-10-21 08:38:00|109181|109156|109181.2|109156.2|109181.2|109156.2|109180.9|109155.9|5
1729499890000|2024-10-21 08:38:10|109181.5|109156.5|109182.9|109157.9|109182.9|109157.9|109181|109156|9
1729499900000|2024-10-21 08:38:20|109182.6|109157.6|109176.1|109151.1|109182.6|109157.6|109175.8|109150.8|28
1729499910000|2024-10-21 08:38:30|109177.6|109152.6|109176.9|109151.9|109178.2|109153.2|109173.9|109148.9|29
1729499920000|2024-10-21 08:38:40|109177.8|109152.8|109179.6|109154.6|109186.6|109161.6|109176.8|109151.8|27
1729499930000|2024-10-21 08:38:50|109179.3|109154.3|109184.1|109159.1|109184.2|109159.2|109179.2|109154.2|25
1729499940000|2024-10-21 08:39:00|109184.2|109159.2|109182.9|109157.9|109184.2|109159.2|109181.7|109156.7|10
1729499950000|2024-10-21 08:39:10|109183.6|109158.6|109182|109157|109183.6|109158.6|109181.8|109156.8|12
1729499960000|2024-10-21 08:39:20|109182.2|109157.2|109178.1|109153.1|109182.2|109157.2|109178.1|109153.1|7
1729499970000|2024-10-21 08:39:30|109178.4|109153.4|109180|109155|109180.2|109155.2|109178.3|109153.3|15
1729499980000|2024-10-21 08:39:40|109178.9|109153.9|109179.3|109154.3|109179.4|109154.4|109178.5|109153.5|10
1729499990000|2024-10-21 08:39:50|109179.2|109154.2|109179.2|109154.2|109179.5|109154.5|109179.2|109154.2|3
1729500000000|2024-10-21 08:40:00|109179.3|109154.3|109179.2|109154.2|109179.4|109154.4|109177|109152|27
1729500010000|2024-10-21 08:40:10|109178.2|109153.2|109176.1|109151.1|109178.6|109153.6|109175.8|109150.8|33
1729500020000|2024-10-21 08:40:20|109176.9|109151.9|109176.4|109151.4|109176.9|109151.9|109174.1|109149.1|17
1729500030000|2024-10-21 08:40:30|109176.3|109151.3|109177.7|109152.7|109177.7|109152.7|109176|109151|14
1729500040000|2024-10-21 08:40:40|109179.2|109154.2|109176.3|109151.3|109180.2|109155.2|109174.8|109149.8|26
1729500050000|2024-10-21 08:40:50|109176.6|109151.6|109175.8|109150.8|109176.6|109151.6|109174.5|109149.5|24
1729500060000|2024-10-21 08:41:00|109175.6|109150.6|109170.7|109145.7|109181.1|109156.1|109170.7|109145.7|29
1729500070000|2024-10-21 08:41:10|109170.2|109145.2|109155.7|109130.7|109175.8|109150.8|109155.7|109130.7|32
1729500080000|2024-10-21 08:41:20|109155.6|109130.6|109154.4|109129.4|109155.6|109130.6|109153|109128|13
1729500090000|2024-10-21 08:41:30|109155.1|109130.1|109156.8|109131.8|109157.7|109132.7|109155|109130|12
1729500100000|2024-10-21 08:41:40|109156.9|109131.9|109154.6|109129.6|109157.1|109132.1|109153.8|109128.8|17
1729500110000|2024-10-21 08:41:50|109154.5|109129.5|109144.3|109119.3|109154.5|109129.5|109144.3|109119.3|20
1729500120000|2024-10-21 08:42:00|109142.7|109117.7|109145.6|109120.6|109149.7|109124.7|109140.2|109115.2|24
1729500130000|2024-10-21 08:42:10|109146.4|109121.4|109164.4|109139.4|109165|109140|109146.4|109121.4|27
1729500140000|2024-10-21 08:42:20|109165.1|109140.1|109164.2|109139.2|109165.8|109140.8|109164.1|109139.1|11
1729500150000|2024-10-21 08:42:30|109165|109140|109161.9|109136.9|109167.2|109142.2|109158.8|109133.8|31
1729500160000|2024-10-21 08:42:40|109163.1|109138.1|109181.4|109156.4|109196.3|109159.4|109160.3|109135.3|36
1729500170000|2024-10-21 08:42:50|109181.2|109156.2|109184.2|109159.2|109185.1|109160.1|109180.7|109155.7|27
1729500180000|2024-10-21 08:43:00|109184.6|109159.6|109194.2|109169.2|109194.7|109169.7|109184.6|109159.6|30
1729500190000|2024-10-21 08:43:10|109194.7|109169.7|109201.3|109176.3|109205.9|109180.9|109194.7|109169.7|25
1729500200000|2024-10-21 08:43:20|109202.6|109177.6|109198.4|109173.4|109203.5|109178.5|109193.9|109168.9|29
1729500210000|2024-10-21 08:43:30|109197.3|109172.3|109201|109176|109202.7|109177.7|109197.3|109172.3|24
1729500220000|2024-10-21 08:43:40|109201.1|109176.1|109205.2|109180.2|109208.3|109183.3|109201.1|109176.1|25
1729500230000|2024-10-21 08:43:50|109203.8|109178.8|109202.1|109177.1|109206.5|109181.5|109202.1|109177.1|25
1729500240000|2024-10-21 08:44:00|109202|109177|109204.4|109179.4|109206.7|109181.7|109199|109174|35
1729500250000|2024-10-21 08:44:10|109204.5|109179.5|109203.7|109178.7|109207.4|109182.4|109203.7|109178.7|18
1729500260000|2024-10-21 08:44:20|109204.1|109179.1|109204.1|109179.1|109214.9|109181.3|109202.1|109163.3|32
1729500270000|2024-10-21 08:44:30|109204.8|109179.8|109202.3|109177.3|109206.8|109181.8|109202.1|109177.1|31
1729500280000|2024-10-21 08:44:40|109202|109177|109199.9|109174.9|109205.5|109180.5|109199.9|109174.9|28
1729500290000|2024-10-21 08:44:50|109199.7|109174.7|109191.9|109166.9|109199.7|109174.7|109191.8|109166.8|10
1729500300000|2024-10-21 08:45:00|109192.2|109167.2|109185.1|109160.1|109192.3|109167.3|109184.2|109159.2|16
1729500310000|2024-10-21 08:45:10|109186.2|109161.2|109175.9|109150.9|109186.6|109161.6|109175.9|109150.9|21
1729500320000|2024-10-21 08:45:20|109178.1|109153.1|109171.8|109146.8|109180.2|109155.2|109171.8|109146.8|20
1729500330000|2024-10-21 08:45:30|109172.2|109147.2|109187.5|109162.5|109187.5|109162.5|109172|109147|17
1729500340000|2024-10-21 08:45:40|109188|109163|109186|109161|109189.5|109164.5|109186|109161|16
1729500350000|2024-10-21 08:45:50|109186.7|109161.7|109182.9|109157.9|109186.7|109161.7|109182.8|109157.8|14
1729500360000|2024-10-21 08:46:00|109183|109158|109186.3|109161.3|109186.7|109161.7|109182.9|109157.9|10
1729500370000|2024-10-21 08:46:10|109186.1|109161.1|109186.6|109161.6|109187.4|109162.4|109185.6|109160.6|12
1729500380000|2024-10-21 08:46:20|109186.5|109161.5|109188.8|109163.8|109188.8|109163.8|109186.5|109161.5|10
1729500390000|2024-10-21 08:46:30|109188.9|109163.9|109184|109159|109188.9|109163.9|109184|109159|10
1729500400000|2024-10-21 08:46:40|109184.1|109159.1|109188.8|109163.8|109189.2|109164.2|109182.9|109157.9|13
1729500410000|2024-10-21 08:46:50|109188.7|109163.7|109202.1|109177.1|109202.4|109177.4|109188.7|109163.7|23
1729500420000|2024-10-21 08:47:00|109202.5|109177.5|109202.6|109177.6|109204|109179|109202.4|109177.4|12
1729500430000|2024-10-21 08:47:10|109203.2|109178.2|109220.3|109195.3|109220.3|109195.3|109203.2|109178.2|43
1729500440000|2024-10-21 08:47:20|109220.7|109195.7|109226.4|109201.4|109226.4|109201.4|109220|109195|31
1729500450000|2024-10-21 08:47:30|109226.7|109201.7|109219|109194|109226.7|109201.7|109217.7|109192.7|18
1729500460000|2024-10-21 08:47:40|109219.2|109194.2|109222.5|109197.5|109223.7|109198.7|109219.2|109194.2|14
1729500470000|2024-10-21 08:47:50|109222.9|109197.9|109227.2|109202.2|109227.2|109202.2|109222.9|109197.9|16
1729500480000|2024-10-21 08:48:00|109227.1|109202.1|109225|109200|109227.1|109202.1|109224.6|109199.6|13
1729500490000|2024-10-21 08:48:10|109224|109199|109221.6|109196.6|109224|109199|109215.8|109190.8|24
1729500500000|2024-10-21 08:48:20|109221.1|109196.1|109219.5|109194.5|109221.1|109196.1|109219.5|109194.5|15
1729500510000|2024-10-21 08:48:30|109219.7|109194.7|109223.2|109198.2|109223.2|109198.2|109219.7|109194.7|18
1729500520000|2024-10-21 08:48:40|109223.9|109198.9|109221|109196|109225.3|109200.3|109221|109196|22
1729500530000|2024-10-21 08:48:50|109220.1|109195.1|109218.3|109193.3|109220.1|109195.1|109216.6|109191.6|26
1729500540000|2024-10-21 08:49:00|109217.9|109192.9|109217.8|109192.8|109220.9|109195.9|109217.4|109192.4|27
1729500550000|2024-10-21 08:49:10|109217.5|109192.5|109223.4|109198.4|109225.1|109200.1|109217.1|109192.1|20
1729500560000|2024-10-21 08:49:20|109223.5|109198.5|109221.4|109196.4|109223.5|109198.5|109219.2|109194.2|22
1729500570000|2024-10-21 08:49:30|109221.5|109196.5|109219.2|109194.2|109221.5|109196.5|109219.2|109194.2|7
1729500580000|2024-10-21 08:49:40|109219.5|109194.5|109225.6|109200.6|109226.8|109201.8|109219|109194|29
1729500590000|2024-10-21 08:49:50|109225.8|109200.8|109225.4|109200.4|109225.8|109200.8|109223.3|109198.3|21
1729500600000|2024-10-21 08:50:00|109225.5|109200.5|109233.5|109208.5|109233.5|109208.5|109225.4|109200.4|21
1729500610000|2024-10-21 08:50:10|109236.3|109211.3|109234.7|109209.7|109236.3|109211.3|109234.6|109209.6|12
1729500620000|2024-10-21 08:50:20|109234.5|109209.5|109234.3|109209.3|109234.5|109209.5|109234.3|109209.3|5
1729500630000|2024-10-21 08:50:30|109234.7|109209.7|109232.6|109207.6|109235.2|109210.2|109230.5|109205.5|18
1729500640000|2024-10-21 08:50:40|109232.9|109207.9|109228.5|109203.5|109233.2|109208.2|109225.7|109200.7|32
1729500650000|2024-10-21 08:50:50|109228.3|109203.3|109225.1|109200.1|109228.3|109203.3|109223.7|109198.7|18
1729500660000|2024-10-21 08:51:00|109225|109200|109230.6|109205.6|109230.6|109205.6|109224.6|109199.6|12
1729500670000|2024-10-21 08:51:10|109231.3|109206.3|109232.5|109207.5|109233|109208|109230.6|109205.6|14
1729500680000|2024-10-21 08:51:20|109230|109205|109223|109198|109230.2|109205.2|109221.4|109196.4|26
1729500690000|2024-10-21 08:51:30|109223.2|109198.2|109222.5|109197.5|109224.9|109199.9|109221.2|109196.2|24
1729500700000|2024-10-21 08:51:40|109222.8|109197.8|109236|109211|109236|109211|109222.8|109197.8|15
1729500710000|2024-10-21 08:51:50|109236.2|109211.2|109230.9|109205.9|109236.7|109211.7|109230.2|109205.2|22
1729500720000|2024-10-21 08:52:00|109231.2|109206.2|109228.1|109203.1|109231.2|109206.2|109223.3|109198.3|28
1729500730000|2024-10-21 08:52:10|109228.3|109203.3|109231.1|109206.1|109231.3|109206.3|109228.3|109203.3|15
1729500740000|2024-10-21 08:52:20|109231|109206|109230.4|109205.4|109231|109206|109227.4|109202.4|18
1729500750000|2024-10-21 08:52:30|109230.5|109205.5|109227.2|109202.2|109232.6|109207.6|109227.2|109202.2|27
1729500760000|2024-10-21 08:52:40|109226.7|109201.7|109222.6|109197.6|109226.7|109201.7|109222.2|109197.2|18
1729500770000|2024-10-21 08:52:50|109224.5|109199.5|109198.2|109173.2|109224.5|109199.5|109198.2|109173.2|38
1729500780000|2024-10-21 08:53:00|109198.7|109173.7|109204.3|109179.3|109204.3|109179.3|109198.7|109173.7|14
1729500790000|2024-10-21 08:53:10|109204.7|109179.7|109201.4|109176.4|109205.4|109180.4|109201.2|109176.2|17
1729500800000|2024-10-21 08:53:20|109201.5|109176.5|109203.7|109178.7|109203.7|109178.7|109200.9|109175.9|15
1729500810000|2024-10-21 08:53:30|109204|109179|109206.7|109181.7|109207.8|109182.8|109197.9|109172.9|20
1729500820000|2024-10-21 08:53:40|109205.9|109180.9|109202.2|109177.2|109206.2|109181.2|109201.5|109176.5|19
1729500830000|2024-10-21 08:53:50|109201.9|109176.9|109207|109182|109207|109182|109201.9|109176.9|16
1729500840000|2024-10-21 08:54:00|109206.9|109181.9|109205.6|109180.6|109206.9|109181.9|109205.6|109180.6|6
1729500850000|2024-10-21 08:54:10|109205.7|109180.7|109205.3|109180.3|109206|109181|109205.2|109180.2|7
1729500860000|2024-10-21 08:54:20|109205.4|109180.4|109208.2|109183.2|109209.2|109184.2|109205.4|109180.4|14
1729500870000|2024-10-21 08:54:30|109205.3|109180.3|109195.2|109170.2|109206.1|109181.1|109194.7|109169.7|26
1729500880000|2024-10-21 08:54:40|109194.9|109169.9|109195|109170|109195|109170|109194.8|109169.8|3
1729500890000|2024-10-21 08:54:50|109195.3|109170.3|109194.9|109169.9|109195.3|109170.3|109194.8|109169.8|11
1729500900000|2024-10-21 08:55:00|109194.7|109169.7|109167.4|109142.4|109194.9|109169.9|109167.4|109142.4|32
1729500910000|2024-10-21 08:55:10|109186.5|109161.5|109181.8|109156.8|109189.4|109164.4|109181.3|109156.3|19
1729500920000|2024-10-21 08:55:20|109182.3|109157.3|109187.4|109162.4|109187.4|109162.4|109181.8|109156.8|17
1729500930000|2024-10-21 08:55:30|109187.9|109162.9|109194.6|109169.6|109195|109170|109186.3|109161.3|16
1729500940000|2024-10-21 08:55:40|109194.2|109169.2|109196.4|109171.4|109197|109172|109193.2|109168.2|25
1729500950000|2024-10-21 08:55:50|109196.3|109171.3|109190.2|109165.2|109196.3|109171.3|109190.2|109165.2|15
1729500960000|2024-10-21 08:56:00|109191.7|109166.7|109190.4|109165.4|109194.1|109169.1|109188.7|109163.7|19
1729500970000|2024-10-21 08:56:10|109189.6|109164.6|109191.6|109166.6|109191.6|109166.6|109188.4|109163.4|16
1729500980000|2024-10-21 08:56:20|109191.9|109166.9|109191.5|109166.5|109192.7|109167.7|109190.6|109165.6|10
1729500990000|2024-10-21 08:56:30|109191.7|109166.7|109198.8|109173.8|109199.1|109174.1|109191.7|109166.7|11
1729501000000|2024-10-21 08:56:40|109198.7|109173.7|109197|109172|109199.5|109174.5|109197|109172|12
1729501010000|2024-10-21 08:56:50|109196.5|109171.5|109183.7|109158.7|109196.5|109171.5|109183.7|109158.7|23
1729501020000|2024-10-21 08:57:00|109184.1|109159.1|109188.7|109163.7|109190.5|109165.5|109184|109159|18
1729501030000|2024-10-21 08:57:10|109189|109164|109185.8|109160.8|109189|109164|109182.3|109157.3|21
1729501040000|2024-10-21 08:57:20|109186.5|109161.5|109155.7|109130.7|109187.4|109162.4|109155.7|109130.7|34
1729501050000|2024-10-21 08:57:30|109156.8|109131.8|109164.8|109139.8|109164.8|109139.8|109155|109130|11
1729501060000|2024-10-21 08:57:40|109166|109141|109171.1|109146.1|109171.4|109146.4|109166|109141|16
1729501070000|2024-10-21 08:57:50|109171.2|109146.2|109173.4|109148.4|109173.7|109148.7|109171.2|109146.2|13
1729501080000|2024-10-21 08:58:00|109173.7|109148.7|109172.8|109147.8|109174|109149|109172.7|109147.7|14
1729501090000|2024-10-21 08:58:10|109172.1|109147.1|109176.8|109151.8|109176.8|109151.8|109171.4|109146.4|26
1729501100000|2024-10-21 08:58:20|109176.9|109151.9|109182.6|109157.6|109186.3|109161.3|109176.9|109151.9|25
1729501110000|2024-10-21 08:58:30|109182.2|109157.2|109181|109156|109182.2|109157.2|109180.7|109155.7|17
1729501120000|2024-10-21 08:58:40|109181.1|109156.1|109182.9|109157.9|109185.4|109160.4|109181|109156|20
1729501130000|2024-10-21 08:58:50|109182.3|109157.3|109180.8|109155.8|109182.9|109157.9|109180.8|109155.8|12
1729501140000|2024-10-21 08:59:00|109181.1|109156.1|109177.6|109152.6|109181.1|109156.1|109177.6|109152.6|10
1729501150000|2024-10-21 08:59:10|109178.1|109153.1|109180.6|109155.6|109181.2|109156.2|109178.1|109153.1|22
1729501160000|2024-10-21 08:59:20|109180.5|109155.5|109180.1|109155.1|109180.5|109155.5|109179.1|109154.1|12
1729501170000|2024-10-21 08:59:30|109179.9|109154.9|109180.5|109155.5|109181|109156|109178.1|109153.1|20
1729501180000|2024-10-21 08:59:40|109180.4|109155.4|109185.2|109160.2|109186.6|109161.6|109179.8|109154.8|24
1729501190000|2024-10-21 08:59:50|109185.1|109160.1|109186.1|109161.1|109186.7|109161.7|109184.5|109159.5|23
1729501200000|2024-10-21 09:00:00|109186.4|109161.4|109192|109167|109192|109167|109185.8|109160.8|23
1729501210000|2024-10-21 09:00:10|109191.8|109166.8|109176.2|109151.2|109191.8|109166.8|109174.7|109149.7|34
1729501220000|2024-10-21 09:00:20|109176.1|109151.1|109166.6|109141.6|109176.7|109151.7|109164|109139|23
1729501230000|2024-10-21 09:00:30|109166.4|109141.4|109158.7|109133.7|109166.4|109141.4|109155.7|109130.7|23
1729501240000|2024-10-21 09:00:40|109158.4|109133.4|109157.8|109132.8|109158.7|109133.7|109157.3|109132.3|11
1729501250000|2024-10-21 09:00:50|109156.6|109131.6|109157.5|109132.5|109157.9|109132.9|109156.6|109131.6|5
1729501260000|2024-10-21 09:01:00|109157.4|109132.4|109146.4|109121.4|109157.4|109132.4|109146.3|109121.3|18
1729501270000|2024-10-21 09:01:10|109147.5|109122.5|109145|109120|109147.5|109122.5|109144.2|109119.2|13
1729501280000|2024-10-21 09:01:20|109146.1|109121.1|109143.7|109118.7|109148.7|109123.7|109142.2|109117.2|28
1729501290000|2024-10-21 09:01:30|109143.9|109118.9|109141.9|109116.9|109146.7|109121.7|109140.8|109115.8|21
1729501300000|2024-10-21 09:01:40|109141.3|109116.3|109121.6|109096.6|109141.6|109116.6|109120.6|109095.6|43
1729501310000|2024-10-21 09:01:50|109120.5|109095.5|109123.6|109098.6|109125.2|109100.2|109120.4|109095.4|13
1729501320000|2024-10-21 09:02:00|109125.1|109100.1|109127.1|109102.1|109128|109103|109124.3|109099.3|16
1729501330000|2024-10-21 09:02:10|109126.8|109101.8|109130.5|109105.5|109135.2|109110.2|109126.3|109101.3|21
1729501340000|2024-10-21 09:02:20|109131.5|109106.5|109151.1|109126.1|109151.1|109126.1|109131.5|109106.5|35
1729501350000|2024-10-21 09:02:30|109151.4|109126.4|109151.2|109126.2|109151.6|109126.6|109149.7|109124.7|33
1729501360000|2024-10-21 09:02:40|109150.9|109125.9|109153.2|109128.2|109156.8|109131.8|109150.9|109125.9|19
1729501370000|2024-10-21 09:02:50|109153.3|109128.3|109149.8|109124.8|109153.4|109128.4|109149.8|109124.8|16
1729501380000|2024-10-21 09:03:00|109150.4|109125.4|109144.5|109119.5|109150.4|109125.4|109144.5|109119.5|15
1729501390000|2024-10-21 09:03:10|109141.8|109116.8|109140.8|109115.8|109141.8|109116.8|109138.1|109113.1|17
1729501400000|2024-10-21 09:03:20|109140.1|109115.1|109135.7|109110.7|109140.4|109115.4|109134.3|109109.3|21
1729501410000|2024-10-21 09:03:30|109136.1|109111.1|109132|109107|109137.2|109112.2|109132|109107|17
1729501420000|2024-10-21 09:03:40|109131|109106|109133.6|109108.6|109133.6|109108.6|109130|109105|14
1729501430000|2024-10-21 09:03:50|109132.9|109107.9|109133.3|109108.3|109133.4|109108.4|109132.1|109107.1|9
1729501440000|2024-10-21 09:04:00|109133.2|109108.2|109130.2|109105.2|109133.2|109108.2|109130.2|109105.2|10
1729501450000|2024-10-21 09:04:10|109130.1|109105.1|109129.8|109104.8|109130.1|109105.1|109129.8|109104.8|3
1729501460000|2024-10-21 09:04:20|109129.1|109104.1|109131.2|109106.2|109132.3|109107.3|109127.7|109102.7|26
1729501470000|2024-10-21 09:04:30|109131.8|109106.8|109149.7|109124.7|109150.3|109125.3|109131.8|109106.8|24
1729501480000|2024-10-21 09:04:40|109149.6|109124.6|109132.1|109107.1|109149.7|109124.7|109132.1|109107.1|21
1729501490000|2024-10-21 09:04:50|109132.2|109107.2|109130.1|109105.1|109132.2|109107.2|109130.1|109105.1|9
1729501500000|2024-10-21 09:05:00|109130.4|109105.4|109123.4|109098.4|109130.4|109105.4|109120.8|109095.8|17
1729501510000|2024-10-21 09:05:10|109123.6|109098.6|109128.8|109103.8|109128.9|109103.9|109123.4|109098.4|20
1729501520000|2024-10-21 09:05:20|109128.9|109103.9|109137.7|109112.7|109140.6|109115.6|109128.5|109103.5|15
1729501530000|2024-10-21 09:05:30|109137.9|109112.9|109137.6|109112.6|109139.1|109114.1|109137.6|109112.6|16
1729501540000|2024-10-21 09:05:40|109137.7|109112.7|109136.1|109111.1|109137.8|109112.8|109135.7|109110.7|7
1729501550000|2024-10-21 09:05:50|109135.9|109110.9|109136.7|109111.7|109136.7|109111.7|109135.7|109110.7|11
1729501560000|2024-10-21 09:06:00|109136.8|109111.8|109137.7|109112.7|109139.1|109114.1|109136.7|109111.7|10
1729501570000|2024-10-21 09:06:10|109138.7|109113.7|109139.6|109114.6|109141.7|109116.7|109138.5|109113.5|12
1729501580000|2024-10-21 09:06:20|109139.3|109114.3|109139.2|109114.2|109139.3|109114.3|109138.6|109113.6|11
1729501590000|2024-10-21 09:06:30|109139.4|109114.4|109139.4|109114.4|109140.1|109115.1|109138.9|109113.9|12
1729501600000|2024-10-21 09:06:40|109139.7|109114.7|109143.8|109118.8|109143.8|109118.8|109139.4|109114.4|16
1729501610000|2024-10-21 09:06:50|109143.7|109118.7|109140.2|109115.2|109143.7|109118.7|109140.2|109115.2|15
1729501620000|2024-10-21 09:07:00|109140.1|109115.1|109138.5|109113.5|109140.1|109115.1|109138.4|109113.4|6
1729501630000|2024-10-21 09:07:10|109138.7|109113.7|109139.6|109114.6|109139.6|109114.6|109138.7|109113.7|5
1729501640000|2024-10-21 09:07:20|109139.7|109114.7|109138.9|109113.9|109139.9|109114.9|109138.6|109113.6|10
1729501650000|2024-10-21 09:07:30|109139|109114|109137.7|109112.7|109139.1|109114.1|109137.7|109112.7|7
1729501660000|2024-10-21 09:07:40|109137.6|109112.6|109133.3|109108.3|109138.1|109113.1|109132.6|109107.6|17
1729501670000|2024-10-21 09:07:50|109133.5|109108.5|109133.4|109108.4|109133.7|109108.7|109133.4|109108.4|5
1729501680000|2024-10-21 09:08:00|109132.7|109107.7|109117.9|109092.9|109133.4|109108.4|109116.3|109091.3|11
1729501690000|2024-10-21 09:08:10|109117.6|109092.6|109099.5|109074.5|109119|109094|109099.5|109074.5|27
1729501700000|2024-10-21 09:08:20|109099.7|109074.7|109096.6|109071.6|109109.1|109084.1|109091.5|109066.5|39
1729501710000|2024-10-21 09:08:30|109097|109072|109089.3|109064.3|109097.4|109072.4|109089.3|109064.3|23
1729501720000|2024-10-21 09:08:40|109089|109064|109090.2|109065.2|109090.3|109065.3|109088.8|109063.8|7
1729501730000|2024-10-21 09:08:50|109090.3|109065.3|109090.3|109065.3|109090.4|109065.4|109089.9|109064.9|9
1729501740000|2024-10-21 09:09:00|109090.5|109065.5|109107.1|109082.1|109114|109089|109090.5|109065.5|23
1729501750000|2024-10-21 09:09:10|109106.9|109081.9|109111.3|109086.3|109112.1|109087.1|109106.4|109081.4|14
1729501760000|2024-10-21 09:09:20|109111.4|109086.4|109112.8|109087.8|109112.8|109087.8|109111.4|109086.4|7
1729501770000|2024-10-21 09:09:30|109112.5|109087.5|109113|109088|109113.2|109088.2|109112.5|109087.5|7
1729501780000|2024-10-21 09:09:40|109113.2|109088.2|109110.7|109085.7|109113.2|109088.2|109110.7|109085.7|14
1729501790000|2024-10-21 09:09:50|109110.8|109085.8|109109.8|109084.8|109110.8|109085.8|109109.8|109084.8|10
1729501800000|2024-10-21 09:10:00|109108.7|109083.7|109097.7|109072.7|109108.7|109083.7|109096.2|109071.2|18
1729501810000|2024-10-21 09:10:10|109097.4|109072.4|109097.7|109072.7|109098.1|109073.1|109097.4|109072.4|8
1729501820000|2024-10-21 09:10:20|109097.1|109072.1|109096.5|109071.5|109097.1|109072.1|109094.7|109069.7|18
1729501830000|2024-10-21 09:10:30|109095.7|109070.7|109094.6|109069.6|109095.7|109070.7|109094.6|109069.6|10
1729501840000|2024-10-21 09:10:40|109092.3|109067.3|109088.4|109063.4|109092.3|109067.3|109088|109063|15
1729501850000|2024-10-21 09:10:50|109088.5|109063.5|109088.7|109063.7|109091.5|109066.5|109087|109062|13
1729501860000|2024-10-21 09:11:00|109088.8|109063.8|109087.7|109062.7|109089.5|109064.5|109084.3|109059.3|8
1729501870000|2024-10-21 09:11:10|109087.6|109062.6|109091.8|109066.8|109091.8|109066.8|109087.6|109062.6|6
1729501880000|2024-10-21 09:11:20|109092.4|109067.4|109093.4|109068.4|109093.4|109068.4|109089.3|109064.3|10
1729501890000|2024-10-21 09:11:30|109093.3|109068.3|109096.5|109071.5|109096.9|109071.9|109093.2|109068.2|12
1729501900000|2024-10-21 09:11:40|109096.8|109071.8|109090.8|109065.8|109096.8|109071.8|109090.4|109065.4|17
1729501910000|2024-10-21 09:11:50|109090.6|109065.6|109086.3|109061.3|109092.6|109067.6|109084.3|109059.3|23
1729501920000|2024-10-21 09:12:00|109086.1|109061.1|109088.1|109063.1|109088.3|109063.3|109080.4|109055.4|21
1729501930000|2024-10-21 09:12:10|109088.7|109063.7|109097.5|109072.5|109099.1|109074.1|109088.7|109063.7|24
1729501940000|2024-10-21 09:12:20|109097.4|109072.4|109092.2|109067.2|109097.4|109072.4|109091.9|109066.9|12
1729501950000|2024-10-21 09:12:30|109092.3|109067.3|109089.2|109064.2|109092.4|109067.4|109089.2|109064.2|10
1729501960000|2024-10-21 09:12:40|109089.1|109064.1|109085.1|109060.1|109089.1|109064.1|109085.1|109060.1|10
1729501970000|2024-10-21 09:12:50|109084.7|109059.7|109089.8|109064.8|109093.4|109068.4|109082.7|109057.7|15
1729501980000|2024-10-21 09:13:00|109089.5|109064.5|109088.4|109063.4|109089.5|109064.5|109088.3|109063.3|8
1729501990000|2024-10-21 09:13:10|109088.1|109063.1|109084.7|109059.7|109088.1|109063.1|109084.1|109059.1|13
1729502000000|2024-10-21 09:13:20|109085.6|109060.6|109064.9|109039.9|109085.6|109060.6|109062.8|109037.8|15
1729502010000|2024-10-21 09:13:30|109064.7|109039.7|109065.5|109040.5|109065.5|109040.5|109064.6|109039.6|6
1729502020000|2024-10-21 09:13:40|109065.4|109040.4|109063.8|109038.8|109065.6|109040.6|109063.8|109038.8|7
1729502030000|2024-10-21 09:13:50|109064.7|109039.7|109059.3|109034.3|109066.6|109041.6|109056.6|109031.6|20
1729502040000|2024-10-21 09:14:00|109059.4|109034.4|109055.4|109030.4|109063.5|109038.5|109055.4|109030.4|19
1729502050000|2024-10-21 09:14:10|109054.8|109029.8|109056.5|109031.5|109058.4|109033.4|109054.4|109029.4|11
1729502060000|2024-10-21 09:14:20|109055.4|109030.4|109057.4|109032.4|109058.9|109033.9|109055|109030|23
1729502070000|2024-10-21 09:14:30|109057.3|109032.3|109056.4|109031.4|109058.7|109033.7|109055.8|109030.8|14
1729502080000|2024-10-21 09:14:40|109057.7|109032.7|109056.3|109031.3|109057.9|109032.9|109055.1|109030.1|6
1729502090000|2024-10-21 09:14:50|109056.4|109031.4|109067.7|109042.7|109067.9|109042.9|109056.4|109031.4|19
1729502100000|2024-10-21 09:15:00|109067.9|109042.9|109059.7|109034.7|109067.9|109042.9|109059.7|109034.7|17
1729502110000|2024-10-21 09:15:10|109061.1|109036.1|109058.7|109033.7|109061.1|109036.1|109058.5|109033.5|8
1729502120000|2024-10-21 09:15:20|109058.8|109033.8|109062|109037|109062|109037|109058.4|109033.4|8
1729502130000|2024-10-21 09:15:30|109061.3|109036.3|109059.6|109034.6|109061.3|109036.3|109058.1|109033.1|10
1729502140000|2024-10-21 09:15:40|109060.4|109035.4|109058.8|109033.8|109060.5|109035.5|109058.6|109033.6|7
1729502150000|2024-10-21 09:15:50|109058.7|109033.7|109052.6|109027.6|109059.6|109034.6|109051.1|109026.1|23
1729502160000|2024-10-21 09:16:00|109052.1|109027.1|109068.4|109043.4|109068.7|109043.7|109050|109025|16
1729502170000|2024-10-21 09:16:10|109070|109045|109073.1|109048.1|109073.3|109048.3|109070|109045|16
1729502180000|2024-10-21 09:16:20|109072.4|109047.4|109071.7|109046.7|109072.5|109047.5|109070.3|109045.3|16
1729502190000|2024-10-21 09:16:30|109071.9|109046.9|109076.7|109051.7|109076.7|109051.7|109069.8|109044.8|13
1729502200000|2024-10-21 09:16:40|109075.6|109050.6|109073.7|109048.7|109076.6|109051.6|109073.2|109048.2|12
1729502210000|2024-10-21 09:16:50|109073.8|109048.8|109099.2|109074.2|109099.8|109074.8|109073.7|109048.7|12
1729502220000|2024-10-21 09:17:00|109097.9|109072.9|109100.3|109075.3|109101.6|109076.6|109097.6|109072.6|24
1729502230000|2024-10-21 09:17:10|109100.1|109075.1|109109.9|109084.9|109109.9|109084.9|109099.1|109074.1|17
1729502240000|2024-10-21 09:17:20|109113|109088|109116.7|109091.7|109116.7|109091.7|109110.7|109085.7|12
1729502250000|2024-10-21 09:17:30|109117.3|109092.3|109126.7|109101.7|109127.1|109102.1|109117.1|109092.1|18
1729502260000|2024-10-21 09:17:40|109126|109101|109125.7|109100.7|109126.9|109101.9|109125.6|109100.6|14
1729502270000|2024-10-21 09:17:50|109127.4|109102.4|109120.2|109095.2|109134.7|109109.7|109116.7|109091.7|30
1729502280000|2024-10-21 09:18:00|109119.5|109094.5|109119.9|109094.9|109123.7|109098.7|109118.5|109093.5|21
1729502290000|2024-10-21 09:18:10|109119.8|109094.8|109122.5|109097.5|109122.5|109097.5|109119.4|109094.4|26
1729502300000|2024-10-21 09:18:20|109123.6|109098.6|109119.9|109094.9|109125.2|109100.2|109119.9|109094.9|18
1729502310000|2024-10-21 09:18:30|109119.5|109094.5|109117.8|109092.8|109119.5|109094.5|109117.8|109092.8|12
1729502320000|2024-10-21 09:18:40|109117.1|109092.1|109107.9|109082.9|109117.1|109092.1|109107.2|109082.2|21
1729502330000|2024-10-21 09:18:50|109108|109083|109121|109096|109125.4|109100.4|109107.8|109082.8|24
1729502340000|2024-10-21 09:19:00|109121.2|109096.2|109141.4|109116.4|109141.7|109116.7|109121.2|109096.2|33
1729502350000|2024-10-21 09:19:10|109141.9|109116.9|109138.1|109113.1|109141.9|109116.9|109137.7|109112.7|12
1729502360000|2024-10-21 09:19:20|109138|109113|109140.3|109115.3|109141|109116|109138|109113|15
1729502370000|2024-10-21 09:19:30|109139.7|109114.7|109139.8|109114.8|109139.8|109114.8|109139.1|109114.1|9
1729502380000|2024-10-21 09:19:40|109140.1|109115.1|109139.9|109114.9|109140.2|109115.2|109138.6|109113.6|11
1729502390000|2024-10-21 09:19:50|109140|109115|109135.9|109110.9|109140|109115|109135.9|109110.9|13
1729502400000|2024-10-21 09:20:00|109135.8|109110.8|109135.1|109110.1|109135.9|109110.9|109131.9|109106.9|18
1729502410000|2024-10-21 09:20:10|109134.3|109109.3|109134.7|109109.7|109136.9|109111.9|109134.3|109109.3|13
1729502420000|2024-10-21 09:20:20|109135|109110|109155.7|109130.7|109160.2|109135.2|109135|109110|34
1729502430000|2024-10-21 09:20:30|109155.6|109130.6|109151.1|109126.1|109156.4|109131.4|109149.7|109124.7|20
1729502440000|2024-10-21 09:20:40|109151.9|109126.9|109151.3|109126.3|109152.2|109127.2|109151.3|109126.3|12
1729502450000|2024-10-21 09:20:50|109151.1|109126.1|109149.3|109124.3|109151.2|109126.2|109148.8|109123.8|11
1729502460000|2024-10-21 09:21:00|109148.4|109123.4|109147.2|109122.2|109149.1|109124.1|109145.8|109120.8|10
1729502470000|2024-10-21 09:21:10|109146.5|109121.5|109156.5|109131.5|109156.5|109131.5|109146.4|109121.4|19
1729502480000|2024-10-21 09:21:20|109156.4|109131.4|109153.7|109128.7|109156.4|109131.4|109152.3|109127.3|20
1729502490000|2024-10-21 09:21:30|109150.4|109125.4|109148.8|109123.8|109150.4|109125.4|109147.7|109122.7|14
1729502500000|2024-10-21 09:21:40|109149.1|109124.1|109149.5|109124.5|109149.5|109124.5|109149.1|109124.1|9
1729502510000|2024-10-21 09:21:50|109149.4|109124.4|109149.6|109124.6|109149.6|109124.6|109149.4|109124.4|3
1729502520000|2024-10-21 09:22:00|109149.9|109124.9|109155.1|109130.1|109155.1|109130.1|109149.9|109124.9|17
1729502530000|2024-10-21 09:22:10|109155.4|109130.4|109155.2|109130.2|109156.5|109131.5|109155.1|109130.1|13
1729502540000|2024-10-21 09:22:20|109155.3|109130.3|109156.1|109131.1|109156.1|109131.1|109155.2|109130.2|6
1729502550000|2024-10-21 09:22:30|109156.5|109131.5|109157.1|109132.1|109157.4|109132.4|109155.4|109130.4|17
1729502560000|2024-10-21 09:22:40|109156.9|109131.9|109157.1|109132.1|109157.1|109132.1|109155.5|109130.5|7
1729502570000|2024-10-21 09:22:50|109157.2|109132.2|109159.3|109134.3|109159.3|109134.3|109157.2|109132.2|11
1729502580000|2024-10-21 09:23:00|109159.7|109134.7|109164.6|109139.6|109164.6|109139.6|109159.7|109134.7|16
1729502590000|2024-10-21 09:23:10|109164.3|109139.3|109165.2|109140.2|109165.2|109140.2|109164.3|109139.3|5
1729502600000|2024-10-21 09:23:20|109165.1|109140.1|109164.5|109139.5|109165.1|109140.1|109161|109136|14
1729502610000|2024-10-21 09:23:30|109164.1|109139.1|109167.2|109142.2|109167.6|109142.6|109164.1|109139.1|11
1729502620000|2024-10-21 09:23:40|109168.4|109143.4|109165.9|109140.9|109168.4|109143.4|109165.9|109140.9|6
1729502630000|2024-10-21 09:23:50|109165.8|109140.8|109162.1|109137.1|109165.8|109140.8|109162.1|109137.1|9
1729502640000|2024-10-21 09:24:00|109162|109137|109165.4|109140.4|109165.4|109140.4|109162|109137|11
1729502650000|2024-10-21 09:24:10|109165|109140|109164.9|109139.9|109165.3|109140.3|109164.9|109139.9|7
1729502660000|2024-10-21 09:24:20|109165.1|109140.1|109165.4|109140.4|109166.5|109141.5|109165.1|109140.1|8
1729502670000|2024-10-21 09:24:30|109165.2|109140.2|109168|109143|109168.1|109143.1|109164.7|109139.7|10
1729502680000|2024-10-21 09:24:40|109163.7|109138.7|109158.5|109133.5|109165.7|109140.7|109156.5|109131.5|12
1729502690000|2024-10-21 09:24:50|109158.4|109133.4|109159.9|109134.9|109159.9|109134.9|109158.2|109133.2|9
1729502700000|2024-10-21 09:25:00|109160.4|109135.4|109156|109131|109161.9|109136.9|109154.7|109129.7|17
1729502710000|2024-10-21 09:25:10|109156.1|109131.1|109158.2|109133.2|109158.4|109133.4|109155.9|109130.9|15
1729502720000|2024-10-21 09:25:20|109158.4|109133.4|109156.8|109131.8|109158.4|109133.4|109155.8|109130.8|16
1729502730000|2024-10-21 09:25:30|109157|109132|109159|109134|109159|109134|109157|109132|7
1729502740000|2024-10-21 09:25:40|109158.8|109133.8|109162.5|109137.5|109162.6|109137.6|109158.8|109133.8|13
1729502750000|2024-10-21 09:25:50|109162.4|109137.4|109154.1|109129.1|109162.5|109137.5|109150.5|109125.5|10
1729502760000|2024-10-21 09:26:00|109153.1|109128.1|109149.3|109124.3|109154.1|109129.1|109149.1|109124.1|17
1729502770000|2024-10-21 09:26:10|109149.1|109124.1|109148.8|109123.8|109149.1|109124.1|109148.8|109123.8|7
1729502780000|2024-10-21 09:26:20|109148.9|109123.9|109146.4|109121.4|109148.9|109123.9|109144.5|109119.5|13
1729502790000|2024-10-21 09:26:30|109146|109121|109126.4|109101.4|109146|109121|109122.4|109097.4|21
1729502800000|2024-10-21 09:26:40|109126.2|109101.2|109126.5|109101.5|109127.6|109102.6|109126.2|109101.2|12
1729502810000|2024-10-21 09:26:50|109126.1|109101.1|109124.3|109099.3|109126.4|109101.4|109123.5|109098.5|9
1729502820000|2024-10-21 09:27:00|109124.2|109099.2|109125.4|109100.4|109125.7|109100.7|109121.9|109096.9|12
1729502830000|2024-10-21 09:27:10|109125.6|109100.6|109121.4|109096.4|109126.8|109101.8|109120.9|109095.9|15
1729502840000|2024-10-21 09:27:20|109121.6|109096.6|109115.3|109090.3|109122.8|109097.8|109113.5|109088.5|16
1729502850000|2024-10-21 09:27:30|109115.2|109090.2|109113.5|109088.5|109115.3|109090.3|109113.5|109088.5|8
1729502860000|2024-10-21 09:27:40|109113.3|109088.3|109115.6|109090.6|109115.6|109090.6|109111.9|109086.9|11
1729502870000|2024-10-21 09:27:50|109115.5|109090.5|109120.3|109095.3|109120.3|109095.3|109115.4|109090.4|11
1729502880000|2024-10-21 09:28:00|109120.4|109095.4|109120.9|109095.9|109121.4|109096.4|109120.4|109095.4|6
1729502890000|2024-10-21 09:28:10|109119.7|109094.7|109111.4|109086.4|109119.7|109094.7|109109.8|109084.8|16
1729502900000|2024-10-21 09:28:20|109111.7|109086.7|109111.2|109086.2|109112.6|109087.6|109111.2|109086.2|9
1729502910000|2024-10-21 09:28:30|109111.1|109086.1|109115.3|109090.3|109116.2|109091.2|109111.1|109086.1|21
1729502920000|2024-10-21 09:28:40|109116.2|109091.2|109113.4|109088.4|109116.4|109091.4|109113.4|109088.4|15
1729502930000|2024-10-21 09:28:50|109113.7|109088.7|109096.6|109071.6|109114|109089|109094.4|109069.4|35
1729502940000|2024-10-21 09:29:00|109096.9|109071.9|109093.4|109068.4|109096.9|109071.9|109092.3|109067.3|29
1729502950000|2024-10-21 09:29:10|109093.5|109068.5|109086.5|109061.5|109093.5|109068.5|109084.5|109059.5|25
1729502960000|2024-10-21 09:29:20|109086.6|109061.6|109079.3|109054.3|109087.3|109062.3|109078.9|109053.9|22
1729502970000|2024-10-21 09:29:30|109079.4|109054.4|109077.8|109052.8|109082.9|109057.9|109076.9|109051.9|22
1729502980000|2024-10-21 09:29:40|109079.6|109054.6|109077.7|109052.7|109083.1|109058.1|109076.8|109051.8|18
1729502990000|2024-10-21 09:29:50|109077.6|109052.6|109083.3|109058.3|109083.4|109058.4|109077.6|109052.6|13
1729503000000|2024-10-21 09:30:00|109083.6|109058.6|109088.8|109063.8|109089.2|109064.2|109083.5|109058.5|17
1729503010000|2024-10-21 09:30:10|109089|109064|109106.4|109081.4|109106.4|109081.4|109086.2|109061.2|35
1729503020000|2024-10-21 09:30:20|109107.4|109082.4|109102.8|109077.8|109107.4|109082.4|109102.1|109077.1|15
1729503030000|2024-10-21 09:30:30|109103.5|109078.5|109102.3|109077.3|109103.5|109078.5|109099.4|109074.4|25
1729503040000|2024-10-21 09:30:40|109102.6|109077.6|109098.5|109073.5|109104|109079|109098.5|109073.5|30
1729503050000|2024-10-21 09:30:50|109098.8|109073.8|109100.5|109075.5|109101.8|109076.8|109098.8|109073.8|14
1729503060000|2024-10-21 09:31:00|109101.4|109076.4|109099.9|109074.9|109101.4|109076.4|109099.5|109074.5|10
1729503070000|2024-10-21 09:31:10|109099.8|109074.8|109108.4|109083.4|109109|109084|109099.8|109074.8|21
1729503080000|2024-10-21 09:31:20|109108.7|109083.7|109117.8|109092.8|109120.5|109095.5|109108.7|109083.7|17
1729503090000|2024-10-21 09:31:30|109118.7|109093.7|109118.8|109093.8|109119.9|109094.9|109118.7|109093.7|10
1729503100000|2024-10-21 09:31:40|109119.5|109094.5|109119.9|109094.9|109119.9|109094.9|109119.5|109094.5|3
1729503110000|2024-10-21 09:31:50|109119.6|109094.6|109123.5|109098.5|109127.7|109102.7|109119.6|109094.6|30
1729503120000|2024-10-21 09:32:00|109122.8|109097.8|109144.7|109119.7|109145.3|109120.3|109120.8|109095.8|32
1729503130000|2024-10-21 09:32:10|109143.9|109118.9|109139.5|109114.5|109143.9|109118.9|109139.5|109114.5|18
1729503140000|2024-10-21 09:32:20|109138.8|109113.8|109126|109101|109138.8|109113.8|109126|109101|22
1729503150000|2024-10-21 09:32:30|109125.7|109100.7|109119.9|109094.9|109127.7|109102.7|109119.6|109094.6|33
1729503160000|2024-10-21 09:32:40|109119.3|109094.3|109119.6|109094.6|109121|109096|109117.2|109092.2|23
1729503170000|2024-10-21 09:32:50|109119.4|109094.4|109116.6|109091.6|109119.4|109094.4|109116.6|109091.6|14
1729503180000|2024-10-21 09:33:00|109116.2|109091.2|109114.8|109089.8|109117.7|109092.7|109114.6|109089.6|8
1729503190000|2024-10-21 09:33:10|109116|109091|109114.5|109089.5|109116.3|109091.3|109112.3|109087.3|14
1729503200000|2024-10-21 09:33:20|109114.2|109089.2|109093.8|109068.8|109114.2|109089.2|109093.4|109068.4|24
1729503210000|2024-10-21 09:33:30|109093.4|109068.4|109096|109071|109097.6|109072.6|109092.3|109067.3|30
1729503220000|2024-10-21 09:33:40|109095.6|109070.6|109089.5|109064.5|109095.8|109070.8|109088.7|109063.7|28
1729503230000|2024-10-21 09:33:50|109088.6|109063.6|109085.8|109060.8|109089.6|109064.6|109084.9|109059.9|21
1729503240000|2024-10-21 09:34:00|109085.7|109060.7|109088.6|109063.6|109088.6|109063.6|109085.7|109060.7|9
1729503250000|2024-10-21 09:34:10|109088.3|109063.3|109089.1|109064.1|109089.3|109064.3|109085.7|109060.7|11
1729503260000|2024-10-21 09:34:20|109088.9|109063.9|109088.9|109063.9|109089.1|109064.1|109087.8|109062.8|8
1729503270000|2024-10-21 09:34:30|109088.6|109063.6|109065.9|109040.9|109088.6|109063.6|109065.9|109040.9|19
1729503280000|2024-10-21 09:34:40|109066.2|109041.2|109068.6|109043.6|109068.6|109043.6|109061.4|109036.4|25
1729503290000|2024-10-21 09:34:50|109068.7|109043.7|109072.8|109047.8|109072.8|109047.8|109067.7|109042.7|19
1729503300000|2024-10-21 09:35:00|109073|109048|109072.9|109047.9|109074.2|109049.2|109071.2|109046.2|15
1729503310000|2024-10-21 09:35:10|109073|109048|109066.2|109041.2|109073|109048|109066.1|109041.1|21
1729503320000|2024-10-21 09:35:20|109063.8|109038.8|109058.2|109033.2|109063.8|109038.8|109056.2|109031.2|19
1729503330000|2024-10-21 09:35:30|109058.1|109033.1|109059|109034|109059.5|109034.5|109056.9|109031.9|14
1729503340000|2024-10-21 09:35:40|109059.1|109034.1|109056.7|109031.7|109059.5|109034.5|109054.2|109029.2|16
1729503350000|2024-10-21 09:35:50|109056.8|109031.8|109051.9|109026.9|109056.8|109031.8|109051.9|109026.9|10
1729503360000|2024-10-21 09:36:00|109051.6|109026.6|109048.6|109023.6|109052|109027|109048.2|109023.2|18
1729503370000|2024-10-21 09:36:10|109048|109023|109056|109031|109056|109031|109048|109023|22
1729503380000|2024-10-21 09:36:20|109056.3|109031.3|109057.1|109032.1|109057.8|109032.8|109056.1|109031.1|20
1729503390000|2024-10-21 09:36:30|109057.4|109032.4|109056.6|109031.6|109057.9|109032.9|109056.6|109031.6|11
1729503400000|2024-10-21 09:36:40|109056.8|109031.8|109048.5|109023.5|109056.8|109031.8|109046.8|109021.8|23
1729503410000|2024-10-21 09:36:50|109048.6|109023.6|109046.8|109021.8|109048.6|109023.6|109042.6|109017.6|21
1729503420000|2024-10-21 09:37:00|109046.9|109021.9|109055.3|109030.3|109055.6|109030.6|109043.9|109018.9|29
1729503430000|2024-10-21 09:37:10|109055.1|109030.1|109063|109038|109063|109038|109051|109026|17
1729503440000|2024-10-21 09:37:20|109062.8|109037.8|109065.6|109040.6|109065.8|109040.8|109062.8|109037.8|11
1729503450000|2024-10-21 09:37:30|109065.8|109040.8|109065.3|109040.3|109065.8|109040.8|109064.5|109039.5|13
1729503460000|2024-10-21 09:37:40|109066|109041|109066.4|109041.4|109066.6|109041.6|109065.6|109040.6|11
1729503470000|2024-10-21 09:37:50|109066.8|109041.8|109081.8|109056.8|109081.8|109056.8|109066.5|109041.5|17
1729503480000|2024-10-21 09:38:00|109082.2|109057.2|109083.9|109058.9|109090.5|109065.5|109082.2|109057.2|15
1729503490000|2024-10-21 09:38:10|109084.4|109059.4|109073.2|109048.2|109086|109061|109073.2|109048.2|26
1729503500000|2024-10-21 09:38:20|109073|109048|109073.2|109048.2|109073.6|109048.6|109073|109048|4
1729503510000|2024-10-21 09:38:30|109070.6|109045.6|109069.2|109044.2|109071.6|109046.6|109069.1|109044.1|16
1729503520000|2024-10-21 09:38:40|109068.1|109043.1|109058.9|109033.9|109068.3|109043.3|109058.9|109033.9|17
1729503530000|2024-10-21 09:38:50|109058.1|109033.1|109064.7|109039.7|109064.7|109039.7|109058.1|109033.1|19
1729503540000|2024-10-21 09:39:00|109065.4|109040.4|109061.8|109036.8|109065.8|109040.8|109061.4|109036.4|15
1729503550000|2024-10-21 09:39:10|109062.3|109037.3|109062.4|109037.4|109065.7|109040.7|109061.5|109036.5|12
1729503560000|2024-10-21 09:39:20|109062.9|109037.9|109061.1|109036.1|109064.5|109039.5|109061|109036|11
1729503570000|2024-10-21 09:39:30|109061.6|109036.6|109061.4|109036.4|109061.6|109036.6|109058.6|109033.6|15
1729503580000|2024-10-21 09:39:40|109061.3|109036.3|109063.2|109038.2|109064.1|109039.1|109061.3|109036.3|10
1729503590000|2024-10-21 09:39:50|109063.1|109038.1|109057.4|109032.4|109063.1|109038.1|109057.3|109032.3|14
1729503600000|2024-10-21 09:40:00|109056.2|109031.2|109058.4|109033.4|109058.4|109033.4|109054|109029|17
1729503610000|2024-10-21 09:40:10|109059.1|109034.1|109059.2|109034.2|109059.2|109034.2|109058.2|109033.2|9
1729503620000|2024-10-21 09:40:20|109059.3|109034.3|109056.6|109031.6|109060.7|109035.7|109056.6|109031.6|11
1729503630000|2024-10-21 09:40:30|109056.2|109031.2|109055.7|109030.7|109056.7|109031.7|109054.7|109029.7|10
1729503640000|2024-10-21 09:40:40|109044.4|109019.4|109032.2|109007.2|109044.4|109019.4|109029.2|109004.2|25
1729503650000|2024-10-21 09:40:50|109032.5|109007.5|109036|109011|109036|109011|109032.2|109007.2|15
1729503660000|2024-10-21 09:41:00|109036.2|109011.2|109045.7|109020.7|109045.7|109020.7|109036.2|109011.2|18
1729503670000|2024-10-21 09:41:10|109045.9|109020.9|109047.1|109022.1|109047.1|109022.1|109045.9|109020.9|10
1729503680000|2024-10-21 09:41:20|109045.9|109020.9|109045.6|109020.6|109046.9|109021.9|109044.5|109019.5|9
1729503690000|2024-10-21 09:41:30|109046|109021|109049.8|109024.8|109049.9|109024.9|109046|109021|10
1729503700000|2024-10-21 09:41:40|109049.9|109024.9|109048.6|109023.6|109051.2|109026.2|109047.9|109022.9|10
1729503710000|2024-10-21 09:41:50|109049.6|109024.6|109049.7|109024.7|109049.7|109024.7|109048.6|109023.6|9
1729503720000|2024-10-21 09:42:00|109049.8|109024.8|109056.1|109031.1|109056.1|109031.1|109049.8|109024.8|8
1729503730000|2024-10-21 09:42:10|109055.7|109030.7|109058.7|109033.7|109058.7|109033.7|109054.1|109029.1|19
1729503740000|2024-10-21 09:42:20|109055.8|109030.8|109049.9|109024.9|109056.8|109031.8|109049.8|109024.8|21
1729503750000|2024-10-21 09:42:30|109050.5|109025.5|109048.3|109023.3|109050.5|109025.5|109048|109023|9
1729503760000|2024-10-21 09:42:40|109048.5|109023.5|109055.7|109030.7|109056.8|109031.8|109048.5|109023.5|12
1729503770000|2024-10-21 09:42:50|109054.7|109029.7|109054.5|109029.5|109055.3|109030.3|109053.5|109028.5|12
1729503780000|2024-10-21 09:43:00|109055.2|109030.2|109058.9|109033.9|109058.9|109033.9|109055.2|109030.2|7
1729503790000|2024-10-21 09:43:10|109059|109034|109061|109036|109061.2|109036.2|109057.7|109032.7|14
1729503800000|2024-10-21 09:43:20|109061.7|109036.7|109066.2|109041.2|109066.2|109041.2|109061.7|109036.7|10
1729503810000|2024-10-21 09:43:30|109066.5|109041.5|109071.4|109046.4|109072.8|109047.8|109066|109041|22
1729503820000|2024-10-21 09:43:40|109071.2|109046.2|109069.5|109044.5|109071.2|109046.2|109067.6|109042.6|16
1729503830000|2024-10-21 09:43:50|109070.5|109045.5|109068.9|109043.9|109070.6|109045.6|109067.3|109042.3|15
1729503840000|2024-10-21 09:44:00|109068.6|109043.6|109063.1|109038.1|109069.3|109044.3|109063.1|109038.1|13
1729503850000|2024-10-21 09:44:10|109062.8|109037.8|109055.1|109030.1|109063|109038|109054.3|109029.3|18
1729503860000|2024-10-21 09:44:20|109055|109030|109061.5|109036.5|109061.5|109036.5|109054.9|109029.9|17
1729503870000|2024-10-21 09:44:30|109061.1|109036.1|109058.7|109033.7|109061.6|109036.6|109058.7|109033.7|16
1729503880000|2024-10-21 09:44:40|109058.3|109033.3|109057.9|109032.9|109058.3|109033.3|109056.9|109031.9|9
1729503890000|2024-10-21 09:44:50|109059.1|109034.1|109066.2|109041.2|109066.2|109041.2|109059.1|109034.1|19
1729503900000|2024-10-21 09:45:00|109066.5|109041.5|109066.9|109041.9|109067.5|109042.5|109066.5|109041.5|8
1729503910000|2024-10-21 09:45:10|109067|109042|109067|109042|109067.6|109042.6|109067|109042|10
1729503920000|2024-10-21 09:45:20|109066.6|109041.6|109061.2|109036.2|109066.6|109041.6|109061.2|109036.2|18
1729503930000|2024-10-21 09:45:30|109061.3|109036.3|109067.4|109042.4|109067.4|109042.4|109061.3|109036.3|9
1729503940000|2024-10-21 09:45:40|109067.3|109042.3|109067.5|109042.5|109067.5|109042.5|109067.3|109042.3|2
1729503950000|2024-10-21 09:45:50|109067.7|109042.7|109088|109063|109088|109063|109067.3|109042.3|20
1729503960000|2024-10-21 09:46:00|109088.2|109063.2|109074.7|109049.7|109090|109065|109073.6|109048.6|28
1729503970000|2024-10-21 09:46:10|109074.6|109049.6|109078.8|109053.8|109081.5|109056.5|109074.6|109049.6|20
1729503980000|2024-10-21 09:46:20|109078.5|109053.5|109072.7|109047.7|109078.5|109053.5|109072.2|109047.2|20
1729503990000|2024-10-21 09:46:30|109072.8|109047.8|109073.1|109048.1|109074.5|109049.5|109069.1|109044.1|17
1729504000000|2024-10-21 09:46:40|109073.2|109048.2|109066.4|109041.4|109073.8|109048.8|109066.4|109041.4|17
1729504010000|2024-10-21 09:46:50|109067.1|109042.1|109073.4|109048.4|109073.7|109048.7|109066.9|109041.9|10
1729504020000|2024-10-21 09:47:00|109073.7|109048.7|109075|109050|109075.3|109050.3|109073.7|109048.7|7
1729504030000|2024-10-21 09:47:10|109074.9|109049.9|109079.6|109054.6|109080.1|109055.1|109071|109046|19
1729504040000|2024-10-21 09:47:20|109080.2|109055.2|109076.8|109051.8|109080.8|109055.8|109076.8|109051.8|12
1729504050000|2024-10-21 09:47:30|109077.2|109052.2|109072.9|109047.9|109078.1|109053.1|109072.9|109047.9|17
1729504060000|2024-10-21 09:47:40|109073.4|109048.4|109075.5|109050.5|109075.5|109050.5|109072.5|109047.5|12
1729504070000|2024-10-21 09:47:50|109076.1|109051.1|109075.7|109050.7|109077|109052|109074.2|109049.2|14
1729504080000|2024-10-21 09:48:00|109075.2|109050.2|109080.1|109055.1|109081.2|109056.2|109075.2|109050.2|16
1729504090000|2024-10-21 09:48:10|109080.7|109055.7|109082.2|109057.2|109082.8|109057.8|109080.7|109055.7|11
1729504100000|2024-10-21 09:48:20|109082.1|109057.1|109082.1|109057.1|109082.1|109057.1|109080.4|109055.4|12
1729504110000|2024-10-21 09:48:30|109082.3|109057.3|109079.6|109054.6|109082.3|109057.3|109078.8|109053.8|14
1729504120000|2024-10-21 09:48:40|109079.7|109054.7|109076.7|109051.7|109079.9|109054.9|109075.5|109050.5|10
1729504130000|2024-10-21 09:48:50|109076.5|109051.5|109089.8|109064.8|109093.4|109068.4|109076.4|109051.4|25
1729504140000|2024-10-21 09:49:00|109087.8|109062.8|109087.3|109062.3|109087.8|109062.8|109083.4|109058.4|19
1729504150000|2024-10-21 09:49:10|109088.3|109063.3|109089.8|109064.8|109090.6|109065.6|109088.3|109063.3|18
1729504160000|2024-10-21 09:49:20|109089.7|109064.7|109091.4|109066.4|109091.4|109066.4|109089.2|109064.2|8
1729504170000|2024-10-21 09:49:30|109091.3|109066.3|109097.6|109072.6|109098.9|109073.9|109091.3|109066.3|21
1729504180000|2024-10-21 09:49:40|109098|109073|109098.6|109073.6|109098.7|109073.7|109098|109073|9
1729504190000|2024-10-21 09:49:50|109098.5|109073.5|109101.9|109076.9|109101.9|109076.9|109097.8|109072.8|10
1729504200000|2024-10-21 09:50:00|109102.5|109077.5|109101.8|109076.8|109103.3|109078.3|109101.3|109076.3|17
1729504210000|2024-10-21 09:50:10|109101.6|109076.6|109101.7|109076.7|109101.8|109076.8|109100.6|109075.6|7
1729504220000|2024-10-21 09:50:20|109100.3|109075.3|109102.9|109077.9|109103|109078|109097.4|109072.4|19
1729504230000|2024-10-21 09:50:30|109102.7|109077.7|109112.1|109087.1|109113.2|109088.2|109102.2|109077.2|18
1729504240000|2024-10-21 09:50:40|109112.3|109087.3|109108.4|109083.4|109113.9|109088.9|109107.1|109082.1|15
1729504250000|2024-10-21 09:50:50|109109.5|109084.5|109113.8|109088.8|109116.5|109091.5|109109.5|109084.5|18
1729504260000|2024-10-21 09:51:00|109114.1|109089.1|109118.7|109093.7|109119.7|109094.7|109114.1|109089.1|15
1729504270000|2024-10-21 09:51:10|109119.4|109094.4|109110.2|109085.2|109119.4|109094.4|109106.6|109081.6|13
1729504280000|2024-10-21 09:51:20|109109.7|109084.7|109104.6|109079.6|109109.7|109084.7|109103.7|109078.7|17
1729504290000|2024-10-21 09:51:30|109104.5|109079.5|109107.2|109082.2|109107.2|109082.2|109103.5|109078.5|13
1729504300000|2024-10-21 09:51:40|109108.7|109083.7|109109.8|109084.8|109109.8|109084.8|109105.8|109080.8|18
1729504310000|2024-10-21 09:51:50|109109.7|109084.7|109106.1|109081.1|109109.7|109084.7|109106.1|109081.1|6
1729504320000|2024-10-21 09:52:00|109105.4|109080.4|109107.6|109082.6|109108.9|109083.9|109102.9|109077.9|17
1729504330000|2024-10-21 09:52:10|109107.2|109082.2|109113.2|109063.2|109113.9|109088.2|109100.5|109062.2|21
1729504340000|2024-10-21 09:52:20|109113.4|109063.4|109086.7|109061.7|109114.5|109064.5|109085.6|109044.1|35
1729504350000|2024-10-21 09:52:30|109085.8|109060.8|109083.9|109058.9|109085.9|109060.9|109082.9|109057.9|21
1729504360000|2024-10-21 09:52:40|109083.2|109058.2|109095.2|109070.2|109096.1|109071.1|109083.2|109058.2|28
1729504370000|2024-10-21 09:52:50|109092.3|109067.3|109093.6|109068.6|109095.6|109070.6|109091.3|109066.3|24
1729504380000|2024-10-21 09:53:00|109092.1|109067.1|109080.8|109055.8|109092.1|109067.1|109080.8|109055.8|23
1729504390000|2024-10-21 09:53:10|109080.5|109055.5|109066.6|109041.6|109080.5|109055.5|109065.5|109040.5|28
1729504400000|2024-10-21 09:53:20|109066.5|109041.5|109077.3|109052.3|109080.1|109055.1|109065.8|109040.8|28
1729504410000|2024-10-21 09:53:30|109077|109052|109089.1|109064.1|109089.1|109064.1|109077|109052|25
1729504420000|2024-10-21 09:53:40|109088.9|109063.9|109091.8|109066.8|109091.8|109066.8|109087.1|109062.1|17
1729504430000|2024-10-21 09:53:50|109092.5|109067.5|109092.5|109067.5|109092.8|109067.8|109090.5|109065.5|16
1729504440000|2024-10-21 09:54:00|109092.1|109067.1|109088.4|109063.4|109092.1|109067.1|109088|109063|16
1729504450000|2024-10-21 09:54:10|109089.8|109064.8|109093.5|109068.5|109093.8|109068.8|109086.7|109061.7|19
1729504460000|2024-10-21 09:54:20|109093.4|109068.4|109089.8|109064.8|109093.5|109068.5|109089.8|109064.8|16
1729504470000|2024-10-21 09:54:30|109090.5|109065.5|109093.2|109068.2|109093.6|109068.6|109089.6|109064.6|26
1729504480000|2024-10-21 09:54:40|109093.5|109068.5|109094.3|109069.3|109094.3|109069.3|109093.1|109068.1|14
1729504490000|2024-10-21 09:54:50|109094|109069|109087.3|109062.3|109094|109069|109085.6|109060.6|26
1729504500000|2024-10-21 09:55:00|109087.2|109062.2|109070.6|109045.6|109087.2|109062.2|109070.2|109045.2|17
1729504510000|2024-10-21 09:55:10|109070.3|109045.3|109074.8|109049.8|109077.3|109052.3|109070.3|109045.3|23
1729504520000|2024-10-21 09:55:20|109075.8|109050.8|109077.2|109052.2|109077.8|109052.8|109074.8|109049.8|8
1729504530000|2024-10-21 09:55:30|109077.3|109052.3|109084.6|109059.6|109085.1|109060.1|109076.9|109051.9|9
1729504540000|2024-10-21 09:55:40|109080.8|109055.8|109070.5|109045.5|109081.2|109056.2|109070.5|109045.5|21
1729504550000|2024-10-21 09:55:50|109073.6|109048.6|109067.5|109042.5|109075.4|109050.4|109067.5|109042.5|18
1729504560000|2024-10-21 09:56:00|109067.2|109042.2|109077.8|109052.8|109078.7|109053.7|109067.2|109042.2|17
1729504570000|2024-10-21 09:56:10|109078.5|109053.5|109079.9|109054.9|109080.4|109055.4|109078.3|109053.3|12
1729504580000|2024-10-21 09:56:20|109080.3|109055.3|109080|109055|109080.8|109055.8|109079.8|109054.8|12
1729504590000|2024-10-21 09:56:30|109081.7|109056.7|109085.1|109060.1|109087.4|109062.4|109081|109056|24
1729504600000|2024-10-21 09:56:40|109084.3|109059.3|109085.5|109060.5|109088.1|109063.1|109083|109058|13
1729504610000|2024-10-21 09:56:50|109084.7|109059.7|109082.5|109057.5|109086.2|109061.2|109082.1|109057.1|23
1729504620000|2024-10-21 09:57:00|109082.1|109057.1|109089.4|109064.4|109093.8|109068.8|109081.6|109056.6|26
1729504630000|2024-10-21 09:57:10|109091|109066|109093.1|109068.1|109096.1|109071.1|109091|109066|19
1729504640000|2024-10-21 09:57:20|109093.5|109068.5|109097.9|109072.9|109098.5|109073.5|109090.5|109065.5|25
1729504650000|2024-10-21 09:57:30|109098.2|109073.2|109123.5|109098.5|109127.4|109102.4|109097.9|109072.9|31
1729504660000|2024-10-21 09:57:40|109124.3|109099.3|109128.3|109103.3|109131.6|109106.6|109124.3|109099.3|23
1729504670000|2024-10-21 09:57:50|109128.2|109103.2|109131.3|109106.3|109131.3|109106.3|109126.1|109101.1|24
1729504680000|2024-10-21 09:58:00|109131.4|109106.4|109129.9|109104.9|109131.9|109106.9|109129.9|109104.9|9
1729504690000|2024-10-21 09:58:10|109130.1|109105.1|109132|109107|109132.9|109107.9|109129.8|109104.8|27
1729504700000|2024-10-21 09:58:20|109131.9|109106.9|109140.3|109115.3|109140.5|109115.5|109131.5|109106.5|44
1729504710000|2024-10-21 09:58:30|109140.6|109115.6|109140.1|109115.1|109141.2|109116.2|109138.6|109113.6|14
1729504720000|2024-10-21 09:58:40|109141.4|109116.4|109141.7|109116.7|109142.4|109117.4|109140.1|109115.1|20
1729504730000|2024-10-21 09:58:50|109141.6|109116.6|109141.6|109116.6|109142.2|109117.2|109140.6|109115.6|22
1729504740000|2024-10-21 09:59:00|109141.7|109116.7|109143.1|109118.1|109150|109125|109141.6|109116.6|15
1729504750000|2024-10-21 09:59:10|109143.8|109118.8|109146.2|109121.2|109147|109122|109141.5|109116.5|23
1729504760000|2024-10-21 09:59:20|109146.8|109121.8|109142.9|109117.9|109146.8|109121.8|109142.5|109117.5|19
1729504770000|2024-10-21 09:59:30|109143|109118|109142.5|109117.5|109143.4|109118.4|109142.5|109117.5|12
1729504780000|2024-10-21 09:59:40|109142.6|109117.6|109129.2|109104.2|109142.6|109117.6|109129.2|109104.2|21
1729504790000|2024-10-21 09:59:50|109129.3|109104.3|109135.7|109110.7|109135.7|109110.7|109127.7|109102.7|17
1729504800000|2024-10-21 10:00:00|109133.6|109108.6|109145.3|109120.3|109145.3|109120.3|109133.6|109108.6|32
1729504810000|2024-10-21 10:00:10|109145.4|109120.4|109142.4|109117.4|109145.5|109120.5|109142.4|109117.4|20
1729504820000|2024-10-21 10:00:20|109142.9|109117.9|109146.5|109121.5|109147.1|109122.1|109142.9|109117.9|20
1729504830000|2024-10-21 10:00:30|109147.9|109122.9|109161.5|109136.5|109161.5|109136.5|109147.9|109122.9|25
1729504840000|2024-10-21 10:00:40|109160.6|109135.6|109165.9|109140.9|109165.9|109140.9|109160.6|109135.6|13
1729504850000|2024-10-21 10:00:50|109166.9|109141.9|109170.4|109145.4|109175.4|109150.4|109166.9|109141.9|17
1729504860000|2024-10-21 10:01:00|109170.5|109145.5|109161.1|109136.1|109172.5|109147.5|109160.8|109135.8|22
1729504870000|2024-10-21 10:01:10|109153.3|109128.3|109147.1|109122.1|109153.3|109128.3|109146.7|109121.7|25
1729504880000|2024-10-21 10:01:20|109146.6|109121.6|109142.9|109117.9|109146.6|109121.6|109141.5|109116.5|21
1729504890000|2024-10-21 10:01:30|109143.4|109118.4|109148.2|109123.2|109150|109125|109143.4|109118.4|32
1729504900000|2024-10-21 10:01:40|109148.3|109123.3|109151.2|109126.2|109156.1|109131.1|109148.3|109123.3|20
1729504910000|2024-10-21 10:01:50|109150.9|109125.9|109160.2|109135.2|109160.2|109135.2|109150.9|109125.9|16
1729504920000|2024-10-21 10:02:00|109160.3|109135.3|109161.3|109136.3|109162.4|109137.4|109160.1|109135.1|16
1729504930000|2024-10-21 10:02:10|109161.5|109136.5|109156.4|109131.4|109161.7|109136.7|109156.3|109131.3|12
1729504940000|2024-10-21 10:02:20|109156.3|109131.3|109156.8|109131.8|109158.1|109133.1|109156.3|109131.3|11
1729504950000|2024-10-21 10:02:30|109161|109136|109164.7|109139.7|109164.8|109139.8|109161|109136|15
1729504960000|2024-10-21 10:02:40|109163.6|109138.6|109162.8|109137.8|109166.4|109141.4|109162.6|109137.6|26
1729504970000|2024-10-21 10:02:50|109162.9|109137.9|109163.3|109138.3|109164.2|109139.2|109162.9|109137.9|11
1729504980000|2024-10-21 10:03:00|109163.4|109138.4|109164.8|109139.8|109165.9|109140.9|109163.3|109138.3|17
1729504990000|2024-10-21 10:03:10|109165|109140|109168.8|109143.8|109168.8|109143.8|109165|109140|16
1729505000000|2024-10-21 10:03:20|109168.7|109143.7|109171.4|109146.4|109171.4|109146.4|109168.5|109143.5|8
1729505010000|2024-10-21 10:03:30|109171.6|109146.6|109174.8|109149.8|109174.8|109149.8|109171.6|109146.6|15
1729505020000|2024-10-21 10:03:40|109175.1|109150.1|109173.9|109148.9|109175.1|109150.1|109173.9|109148.9|8
1729505030000|2024-10-21 10:03:50|109173.8|109148.8|109170.3|109145.3|109173.8|109148.8|109170.3|109145.3|10
1729505040000|2024-10-21 10:04:00|109170.4|109145.4|109189.4|109164.4|109196.5|109164.4|109169.8|109143.7|40
1729505050000|2024-10-21 10:04:10|109189.5|109164.5|109190|109165|109191.2|109166.2|109189.5|109164.5|13
1729505060000|2024-10-21 10:04:20|109189.9|109164.9|109191.9|109166.9|109191.9|109166.9|109189.7|109164.7|23
1729505070000|2024-10-21 10:04:30|109191.8|109166.8|109197|109172|109197|109172|109189.3|109164.3|33
1729505080000|2024-10-21 10:04:40|109198.3|109173.3|109203.9|109178.9|109205.3|109180.3|109198.3|109173.3|27
1729505090000|2024-10-21 10:04:50|109203.6|109178.6|109189|109164|109203.6|109178.6|109189|109164|24
1729505100000|2024-10-21 10:05:00|109186.9|109161.9|109176.7|109151.7|109186.9|109161.9|109176.4|109151.4|19
1729505110000|2024-10-21 10:05:10|109176.8|109151.8|109177.5|109152.5|109177.7|109152.7|109176.6|109151.6|16
1729505120000|2024-10-21 10:05:20|109177.6|109152.6|109185.4|109160.4|109185.6|109160.6|109177.6|109152.6|17
1729505130000|2024-10-21 10:05:30|109184.9|109159.9|109186.5|109161.5|109187.8|109162.8|109184.8|109159.8|17
1729505140000|2024-10-21 10:05:40|109186.7|109161.7|109192.8|109167.8|109193.1|109168.1|109186.7|109161.7|17
1729505150000|2024-10-21 10:05:50|109192.6|109167.6|109184.1|109159.1|109192.6|109167.6|109183.7|109158.7|24
1729505160000|2024-10-21 10:06:00|109184.6|109159.6|109207.8|109182.8|109207.8|109182.8|109184.4|109159.4|28
1729505170000|2024-10-21 10:06:10|109207.9|109182.9|109206.6|109181.6|109208.1|109183.1|109206.2|109181.2|18
1729505180000|2024-10-21 10:06:20|109205.8|109180.8|109212.6|109187.6|109212.9|109187.9|109205.6|109180.6|23
1729505190000|2024-10-21 10:06:30|109212.9|109187.9|109212.6|109187.6|109214.4|109189.4|109212.5|109187.5|15
1729505200000|2024-10-21 10:06:40|109212.5|109187.5|109210.8|109185.8|109212.6|109187.6|109209.9|109184.9|30
1729505210000|2024-10-21 10:06:50|109210.6|109185.6|109208.9|109183.9|109210.6|109185.6|109208|109183|22
1729505220000|2024-10-21 10:07:00|109209.1|109184.1|109211.8|109186.8|109213|109188|109207.8|109182.8|25
1729505230000|2024-10-21 10:07:10|109211.2|109186.2|109212.9|109187.9|109213|109188|109211.2|109186.2|12
1729505240000|2024-10-21 10:07:20|109213|109188|109222.9|109197.9|109224.3|109199.3|109213|109188|20
1729505250000|2024-10-21 10:07:30|109222.8|109197.8|109223.9|109198.9|109224|109199|109220.4|109195.4|20
1729505260000|2024-10-21 10:07:40|109224|109199|109221.2|109196.2|109224|109199|109218.7|109193.7|17
1729505270000|2024-10-21 10:07:50|109221.3|109196.3|109215.9|109190.9|109226.7|109201.7|109215.9|109190.9|25
1729505280000|2024-10-21 10:08:00|109215.8|109190.8|109214.9|109189.9|109215.8|109190.8|109214.7|109189.7|9
1729505290000|2024-10-21 10:08:10|109214.8|109189.8|109212.4|109187.4|109214.8|109189.8|109212.4|109187.4|13
1729505300000|2024-10-21 10:08:20|109212.3|109187.3|109205.1|109180.1|109212.3|109187.3|109204.2|109179.2|24
1729505310000|2024-10-21 10:08:30|109205.4|109180.4|109199.1|109174.1|109205.4|109180.4|109196.5|109171.5|28
1729505320000|2024-10-21 10:08:40|109199.3|109174.3|109210.2|109185.2|109210.2|109185.2|109197.9|109172.9|20
1729505330000|2024-10-21 10:08:50|109210.1|109185.1|109211.3|109186.3|109211.6|109186.6|109210.1|109185.1|17
1729505340000|2024-10-21 10:09:00|109209.9|109184.9|109210.7|109185.7|109210.7|109185.7|109207.5|109182.5|18
1729505350000|2024-10-21 10:09:10|109210.6|109185.6|109210.4|109185.4|109211|109186|109210.3|109185.3|12
1729505360000|2024-10-21 10:09:20|109210.5|109185.5|109213.2|109188.2|109213.2|109188.2|109206.4|109181.4|20
1729505370000|2024-10-21 10:09:30|109213.1|109188.1|109211|109186|109215.6|109190.6|109211|109186|24
1729505380000|2024-10-21 10:09:40|109210.7|109185.7|109217.3|109192.3|109217.3|109192.3|109210.7|109185.7|20
1729505390000|2024-10-21 10:09:50|109218.2|109193.2|109206.1|109181.1|109218.2|109193.2|109205.6|109180.6|32
1729505400000|2024-10-21 10:10:00|109206.8|109181.8|109210.8|109185.8|109211.6|109186.6|109205.9|109180.9|23
1729505410000|2024-10-21 10:10:10|109210.3|109185.3|109207.5|109182.5|109210.3|109185.3|109207.2|109182.2|15
1729505420000|2024-10-21 10:10:20|109207.3|109182.3|109209.5|109184.5|109211.4|109186.4|109206.4|109181.4|23
1729505430000|2024-10-21 10:10:30|109209.4|109184.4|109208.8|109183.8|109210.4|109185.4|109208.8|109183.8|21
1729505440000|2024-10-21 10:10:40|109209.2|109184.2|109209.6|109184.6|109209.6|109184.6|109208.3|109183.3|14
1729505450000|2024-10-21 10:10:50|109209.5|109184.5|109196.7|109171.7|109209.5|109184.5|109196.7|109171.7|27
1729505460000|2024-10-21 10:11:00|109196.6|109171.6|109187.7|109162.7|109197.2|109172.2|109187.7|109162.7|22
1729505470000|2024-10-21 10:11:10|109187.8|109162.8|109181.4|109156.4|109188|109163|109180.2|109155.2|25
1729505480000|2024-10-21 10:11:20|109181.6|109156.6|109179.9|109154.9|109182.1|109157.1|109179.5|109154.5|21
1729505490000|2024-10-21 10:11:30|109179.8|109154.8|109179.8|109154.8|109179.8|109154.8|109178.5|109153.5|17
1729505500000|2024-10-21 10:11:40|109180|109155|109180.3|109155.3|109181.1|109156.1|109180|109155|16
1729505510000|2024-10-21 10:11:50|109180.2|109155.2|109166.3|109141.3|109180.2|109155.2|109163.4|109138.4|27
1729505520000|2024-10-21 10:12:00|109166.7|109141.7|109180.4|109155.4|109180.4|109155.4|109166.7|109141.7|21
1729505530000|2024-10-21 10:12:10|109180.3|109155.3|109179.6|109154.6|109181.7|109156.7|109179.6|109154.6|20
1729505540000|2024-10-21 10:12:20|109179.3|109154.3|109179.2|109154.2|109179.6|109154.6|109179.2|109154.2|5
1729505550000|2024-10-21 10:12:30|109179.3|109154.3|109175.2|109150.2|109179.6|109154.6|109175.2|109150.2|13
1729505560000|2024-10-21 10:12:40|109175.1|109150.1|109167.9|109142.9|109175.1|109150.1|109167.4|109142.4|24
1729505570000|2024-10-21 10:12:50|109167.7|109142.7|109160.9|109135.9|109167.7|109142.7|109160.8|109135.8|22
1729505580000|2024-10-21 10:13:00|109161.4|109136.4|109159.9|109134.9|109163.9|109138.9|109159.9|109134.9|16
1729505590000|2024-10-21 10:13:10|109153.1|109128.1|109154.7|109129.7|109154.8|109129.8|109149.4|109124.4|20
1729505600000|2024-10-21 10:13:20|109155.1|109130.1|109157.3|109132.3|109158.7|109133.7|109155.1|109130.1|20
1729505610000|2024-10-21 10:13:30|109158|109133|109159.1|109134.1|109161.2|109136.2|109157.8|109132.8|15
1729505620000|2024-10-21 10:13:40|109159.2|109134.2|109161.9|109136.9|109162.8|109137.8|109159.1|109134.1|13
1729505630000|2024-10-21 10:13:50|109162.3|109137.3|109161.8|109136.8|109163|109138|109161.5|109136.5|7
1729505640000|2024-10-21 10:14:00|109161.7|109136.7|109161.8|109136.8|109161.8|109136.8|109161.5|109136.5|6
1729505650000|2024-10-21 10:14:10|109161.6|109136.6|109151.3|109126.3|109161.6|109136.6|109151.3|109126.3|13
1729505660000|2024-10-21 10:14:20|109151.1|109126.1|109150.8|109125.8|109152.3|109127.3|109150.5|109125.5|17
1729505670000|2024-10-21 10:14:30|109151.6|109126.6|109123.1|109098.1|109152|109127|109120.3|109095.3|28
1729505680000|2024-10-21 10:14:40|109122.6|109097.6|109124.4|109099.4|109125.1|109100.1|109122.6|109097.6|10
1729505690000|2024-10-21 10:14:50|109124.2|109099.2|109124|109099|109124.2|109099.2|109124|109099|4
1729505700000|2024-10-21 10:15:00|109123.9|109098.9|109128.5|109103.5|109133.3|109108.3|109123.9|109098.9|20
1729505710000|2024-10-21 10:15:10|109126.9|109101.9|109130.8|109105.8|109131.1|109106.1|109126.9|109101.9|12
1729505720000|2024-10-21 10:15:20|109133|109108|109141|109116|109150.9|109125.9|109133|109108|25
1729505730000|2024-10-21 10:15:30|109141.7|109116.7|109145|109120|109146.2|109121.2|109141.4|109116.4|14
1729505740000|2024-10-21 10:15:40|109144.8|109119.8|109142.5|109117.5|109144.8|109119.8|109142.5|109117.5|9
1729505750000|2024-10-21 10:15:50|109142.3|109117.3|109142.2|109117.2|109142.4|109117.4|109142.2|109117.2|4
1729505760000|2024-10-21 10:16:00|109142.3|109117.3|109140.5|109115.5|109142.4|109117.4|109140.2|109115.2|14
1729505770000|2024-10-21 10:16:10|109140.9|109115.9|109134.1|109109.1|109140.9|109115.9|109134.1|109109.1|9
1729505780000|2024-10-21 10:16:20|109133.7|109108.7|109135.1|109110.1|109135.4|109110.4|109133.7|109108.7|8
1729505790000|2024-10-21 10:16:30|109135.2|109110.2|109136.2|109111.2|109136.3|109111.3|109134.2|109109.2|11
1729505800000|2024-10-21 10:16:40|109136.4|109111.4|109117.7|109092.7|109136.4|109111.4|109115.8|109090.8|24
1729505810000|2024-10-21 10:16:50|109118.8|109093.8|109116.4|109091.4|109120|109095|109116.3|109091.3|38
1729505820000|2024-10-21 10:17:00|109117.1|109092.1|109117.8|109092.8|109118.1|109093.1|109114.5|109089.5|22
1729505830000|2024-10-21 10:17:10|109117.4|109092.4|109111.9|109086.9|109117.4|109092.4|109111.9|109086.9|34
1729505840000|2024-10-21 10:17:20|109111.6|109086.6|109112.4|109087.4|109114.5|109089.5|109111|109086|23
1729505850000|2024-10-21 10:17:30|109114.7|109089.7|109125.6|109100.6|109127.6|109102.6|109114.7|109089.7|26
1729505860000|2024-10-21 10:17:40|109125.7|109100.7|109121.6|109096.6|109127.1|109102.1|109121.6|109096.6|22
1729505870000|2024-10-21 10:17:50|109121.5|109096.5|109120.2|109095.2|109121.5|109096.5|109120.1|109095.1|7
1729505880000|2024-10-21 10:18:00|109120.3|109095.3|109115.7|109090.7|109120.3|109095.3|109115.7|109090.7|10
1729505890000|2024-10-21 10:18:10|109115.6|109090.6|109100.5|109075.5|109116.4|109091.4|109100.5|109075.5|31
1729505900000|2024-10-21 10:18:20|109099.4|109074.4|109103|109078|109103|109078|109096.2|109071.2|30
1729505910000|2024-10-21 10:18:30|109104.5|109079.5|109098.1|109073.1|109104.5|109079.5|109096.6|109071.6|18
1729505920000|2024-10-21 10:18:40|109097.6|109072.6|109097|109072|109101.7|109076.7|109096|109071|22
1729505930000|2024-10-21 10:18:50|109096.1|109071.1|109102.7|109077.7|109102.7|109077.7|109088.2|109063.2|21
1729505940000|2024-10-21 10:19:00|109103.3|109078.3|109099.3|109074.3|109103.3|109078.3|109099.2|109074.2|13
1729505950000|2024-10-21 10:19:10|109099.4|109074.4|109099.9|109074.9|109100.4|109075.4|109098.5|109073.5|13
1729505960000|2024-10-21 10:19:20|109099.8|109074.8|109097.9|109072.9|109099.8|109074.8|109097.5|109072.5|12
1729505970000|2024-10-21 10:19:30|109097.6|109072.6|109099.8|109074.8|109100.5|109075.5|109097.6|109072.6|10
1729505980000|2024-10-21 10:19:40|109099.7|109074.7|109115.9|109090.9|109117|109092|109099|109074|20
1729505990000|2024-10-21 10:19:50|109115.5|109090.5|109110.7|109085.7|109115.5|109090.5|109110.6|109085.6|9
1729506000000|2024-10-21 10:20:00|109110.8|109085.8|109114.6|109089.6|109115|109090|109108.9|109083.9|18
1729506010000|2024-10-21 10:20:10|109115|109090|109122.8|109097.8|109122.8|109097.8|109115|109090|26
1729506020000|2024-10-21 10:20:20|109120.5|109095.5|109133.3|109108.3|109133.3|109108.3|109120.5|109095.5|16
1729506030000|2024-10-21 10:20:30|109133.4|109108.4|109131.6|109106.6|109136.7|109111.7|109131.6|109106.6|22
1729506040000|2024-10-21 10:20:40|109131.4|109106.4|109133|109108|109133|109108|109129.6|109104.6|14
1729506050000|2024-10-21 10:20:50|109133.2|109108.2|109138.3|109113.3|109139.2|109114.2|109133.2|109108.2|19
1729506060000|2024-10-21 10:21:00|109139|109114|109139.9|109114.9|109140.3|109115.3|109137.3|109112.3|16
1729506070000|2024-10-21 10:21:10|109140.1|109115.1|109142.7|109117.7|109146.2|109121.2|109139.9|109114.9|28
1729506080000|2024-10-21 10:21:20|109142.6|109117.6|109141.2|109116.2|109143|109118|109139.1|109114.1|22
1729506090000|2024-10-21 10:21:30|109141.3|109116.3|109134.6|109109.6|109141.3|109116.3|109132.4|109107.4|24
1729506100000|2024-10-21 10:21:40|109134.9|109109.9|109143.8|109118.8|109143.8|109118.8|109134.9|109109.9|22
1729506110000|2024-10-21 10:21:50|109143|109118|109144.1|109119.1|109144.3|109119.3|109142.8|109117.8|11
1729506120000|2024-10-21 10:22:00|109144.8|109119.8|109147.3|109122.3|109147.5|109122.5|109144.8|109119.8|18
1729506130000|2024-10-21 10:22:10|109147.5|109122.5|109147.9|109122.9|109147.9|109122.9|109147.5|109122.5|5
1729506140000|2024-10-21 10:22:20|109147.6|109122.6|109147.7|109122.7|109148|109123|109146.5|109121.5|16
1729506150000|2024-10-21 10:22:30|109146.8|109121.8|109147.4|109122.4|109148.4|109123.4|109144.8|109119.8|21
1729506160000|2024-10-21 10:22:40|109148.9|109123.9|109150.5|109125.5|109158.7|109133.7|109148.8|109123.8|23
1729506170000|2024-10-21 10:22:50|109151.5|109126.5|109135.1|109110.1|109151.5|109126.5|109135.1|109110.1|13
1729506180000|2024-10-21 10:23:00|109134.9|109109.9|109153|109128|109155.8|109130.8|109134.5|109109.5|22
1729506190000|2024-10-21 10:23:10|109153.1|109128.1|109153.3|109128.3|109153.4|109128.4|109153.1|109128.1|4
1729506200000|2024-10-21 10:23:20|109153.2|109128.2|109151.8|109126.8|109153.2|109128.2|109151.8|109126.8|5
1729506210000|2024-10-21 10:23:30|109151.9|109126.9|109152.1|109127.1|109152.1|109127.1|109151.8|109126.8|3
1729506220000|2024-10-21 10:23:40|109152.2|109127.2|109152|109127|109152.3|109127.3|109152|109127|4
1729506230000|2024-10-21 10:23:50|109151.9|109126.9|109151.6|109126.6|109151.9|109126.9|109151.3|109126.3|5
1729506240000|2024-10-21 10:24:00|109152.2|109127.2|109148.8|109123.8|109152.2|109127.2|109148.3|109123.3|12
1729506250000|2024-10-21 10:24:10|109148.7|109123.7|109148.1|109123.1|109148.9|109123.9|109147.6|109122.6|7
1729506260000|2024-10-21 10:24:20|109148.2|109123.2|109147.2|109122.2|109148.3|109123.3|109147.2|109122.2|8
1729506270000|2024-10-21 10:24:30|109147.3|109122.3|109148.5|109123.5|109148.8|109123.8|109147.3|109122.3|7
1729506280000|2024-10-21 10:24:40|109148.4|109123.4|109147.5|109122.5|109148.5|109123.5|109146.1|109121.1|11
1729506290000|2024-10-21 10:24:50|109147.4|109122.4|109143.3|109118.3|109147.4|109122.4|109143.2|109118.2|16
1729506300000|2024-10-21 10:25:00|109143|109118|109131.7|109106.7|109143|109118|109126.2|109101.2|26
1729506310000|2024-10-21 10:25:10|109132|109107|109137.5|109112.5|109137.5|109112.5|109131.8|109106.8|11
1729506320000|2024-10-21 10:25:20|109137.6|109112.6|109145.6|109120.6|109146|109121|109137.5|109112.5|10
1729506330000|2024-10-21 10:25:30|109146.1|109121.1|109148.1|109123.1|109152|109127|109146.1|109121.1|18
1729506340000|2024-10-21 10:25:40|109147|109122|109141.2|109116.2|109147|109122|109141.2|109116.2|12
1729506350000|2024-10-21 10:25:50|109140.8|109115.8|109141|109116|109147.2|109122.2|109136.8|109111.8|21
1729506360000|2024-10-21 10:26:00|109140.8|109115.8|109140.9|109115.9|109140.9|109115.9|109137.7|109112.7|10
1729506370000|2024-10-21 10:26:10|109140.8|109115.8|109142.4|109117.4|109142.4|109117.4|109140.8|109115.8|11
1729506380000|2024-10-21 10:26:20|109142.5|109117.5|109132.7|109107.7|109142.8|109117.8|109132.7|109107.7|14
1729506390000|2024-10-21 10:26:30|109131.9|109106.9|109133.7|109108.7|109134|109109|109129.5|109104.5|20
1729506400000|2024-10-21 10:26:40|109133.9|109108.9|109135.1|109110.1|109135.3|109110.3|109133.8|109108.8|11
1729506410000|2024-10-21 10:26:50|109135.2|109110.2|109140.6|109115.6|109140.6|109115.6|109135.2|109110.2|9
1729506420000|2024-10-21 10:27:00|109140.4|109115.4|109139.5|109114.5|109140.4|109115.4|109139.5|109114.5|8
1729506430000|2024-10-21 10:27:10|109139.2|109114.2|109155.2|109130.2|109155.2|109130.2|109137.6|109112.6|14
1729506440000|2024-10-21 10:27:20|109155.7|109130.7|109157.7|109132.7|109157.7|109132.7|109152.8|109127.8|19
1729506450000|2024-10-21 10:27:30|109157.8|109132.8|109156.4|109131.4|109160.2|109135.2|109156.4|109131.4|16
1729506460000|2024-10-21 10:27:40|109155.9|109130.9|109155.2|109130.2|109156.7|109131.7|109151.3|109126.3|15
1729506470000|2024-10-21 10:27:50|109155.3|109130.3|109153.7|109128.7|109155.3|109130.3|109151.9|109126.9|14
1729506480000|2024-10-21 10:28:00|109154.4|109129.4|109161.6|109136.6|109162.6|109137.6|109154.4|109129.4|11
1729506490000|2024-10-21 10:28:10|109161.7|109136.7|109161.4|109136.4|109162.5|109137.5|109161.4|109136.4|13
1729506500000|2024-10-21 10:28:20|109161.6|109136.6|109160.6|109135.6|109161.6|109136.6|109160.6|109135.6|12
1729506510000|2024-10-21 10:28:30|109159.6|109134.6|109161.8|109136.8|109163.1|109138.1|109159.4|109134.4|12
1729506520000|2024-10-21 10:28:40|109162|109137|109163.8|109138.8|109166.1|109141.1|109161.7|109136.7|17
1729506530000|2024-10-21 10:28:50|109164.6|109139.6|109168.3|109143.3|109168.3|109143.3|109163.6|109138.6|14
1729506540000|2024-10-21 10:29:00|109168.5|109143.5|109175.5|109150.5|109177.8|109152.8|109164.5|109139.5|26
1729506550000|2024-10-21 10:29:10|109175.4|109150.4|109168.3|109143.3|109175.4|109150.4|109168.3|109143.3|35
1729506560000|2024-10-21 10:29:20|109169.3|109144.3|109167.4|109142.4|109172.5|109147.5|109167.4|109142.4|31
1729506570000|2024-10-21 10:29:30|109165.9|109140.9|109167|109142|109168|109143|109165.2|109140.2|25
1729506580000|2024-10-21 10:29:40|109167.2|109142.2|109166.4|109141.4|109167.6|109142.6|109165|109140|26
1729506590000|2024-10-21 10:29:50|109166.1|109141.1|109164.3|109139.3|109168.2|109143.2|109163.3|109138.3|25
1729506600000|2024-10-21 10:30:00|109163.9|109138.9|109162.5|109137.5|109164|109139|109159|109134|26
1729506610000|2024-10-21 10:30:10|109162.7|109137.7|109163|109138|109165.2|109140.2|109162.7|109137.7|23
1729506620000|2024-10-21 10:30:20|109162.9|109137.9|109160.1|109135.1|109163.9|109138.9|109160.1|109135.1|19
1729506630000|2024-10-21 10:30:30|109159.9|109134.9|109164.8|109139.8|109164.8|109139.8|109159.7|109134.7|21
1729506640000|2024-10-21 10:30:40|109164.7|109139.7|109158.7|109133.7|109165.7|109140.7|109158.7|109133.7|20
1729506650000|2024-10-21 10:30:50|109158.6|109133.6|109160.8|109135.8|109161.2|109136.2|109158.3|109133.3|13
1729506660000|2024-10-21 10:31:00|109159.4|109134.4|109132.1|109107.1|109160.1|109135.1|109132.1|109107.1|35
1729506670000|2024-10-21 10:31:10|109131.9|109106.9|109137|109112|109137.4|109112.4|109130.9|109105.9|21
1729506680000|2024-10-21 10:31:20|109137.2|109112.2|109127.5|109102.5|109137.2|109112.2|109127.5|109102.5|20
1729506690000|2024-10-21 10:31:30|109127.8|109102.8|109125.8|109100.8|109127.8|109102.8|109124.3|109099.3|12
1729506700000|2024-10-21 10:31:40|109125.7|109100.7|109126|109101|109130.6|109105.6|109124.7|109099.7|26
1729506710000|2024-10-21 10:31:50|109125.3|109100.3|109126.2|109101.2|109127.7|109102.7|109123.5|109098.5|25
1729506720000|2024-10-21 10:32:00|109126.4|109101.4|109135|109110|109136.3|109111.3|109125.9|109100.9|20
1729506730000|2024-10-21 10:32:10|109135.4|109110.4|109122.4|109097.4|109137.3|109112.3|109122.4|109097.4|22
1729506740000|2024-10-21 10:32:20|109122.2|109097.2|109120.8|109095.8|109123.6|109098.6|109117.6|109092.6|17
1729506750000|2024-10-21 10:32:30|109122|109097|109122.1|109097.1|109122.8|109097.8|109121.5|109096.5|12
1729506760000|2024-10-21 10:32:40|109122.4|109097.4|109124.2|109099.2|109124.2|109099.2|109122.3|109097.3|13
1729506770000|2024-10-21 10:32:50|109124.4|109099.4|109126.4|109101.4|109126.4|109101.4|109124.3|109099.3|10
1729506780000|2024-10-21 10:33:00|109124.8|109099.8|109123.2|109098.2|109125.5|109100.5|109123.2|109098.2|19
1729506790000|2024-10-21 10:33:10|109123.8|109098.8|109120.3|109095.3|109124|109099|109120.3|109095.3|19
1729506800000|2024-10-21 10:33:20|109119.9|109094.9|109116.3|109091.3|109119.9|109094.9|109116.3|109091.3|12
1729506810000|2024-10-21 10:33:30|109116.2|109091.2|109117.2|109092.2|109118.2|109093.2|109116|109091|24
1729506820000|2024-10-21 10:33:40|109117.3|109092.3|109118.9|109093.9|109118.9|109093.9|109117|109092|8
1729506830000|2024-10-21 10:33:50|109117.4|109092.4|109117.4|109092.4|109118.9|109093.9|109116.5|109091.5|11
1729506840000|2024-10-21 10:34:00|109117.5|109092.5|109119.2|109094.2|109119.2|109094.2|109116.7|109091.7|12
1729506850000|2024-10-21 10:34:10|109119.1|109094.1|109112.1|109087.1|109119.5|109094.5|109112|109087|11
1729506860000|2024-10-21 10:34:20|109113.8|109088.8|109111.1|109086.1|109113.9|109088.9|109111.1|109086.1|9
1729506870000|2024-10-21 10:34:30|109111.2|109086.2|109109.4|109084.4|109111.4|109086.4|109109.4|109084.4|11
1729506880000|2024-10-21 10:34:40|109110.2|109085.2|109112.4|109087.4|109112.4|109087.4|109110.1|109085.1|11
1729506890000|2024-10-21 10:34:50|109111.7|109086.7|109112.6|109087.6|109112.9|109087.9|109111.7|109086.7|7
1729506900000|2024-10-21 10:35:00|109112.4|109087.4|109112.9|109087.9|109114.2|109089.2|109112.4|109087.4|9
1729506910000|2024-10-21 10:35:10|109112|109087|109111.5|109086.5|109112.1|109087.1|109111.5|109086.5|6
1729506920000|2024-10-21 10:35:20|109110.7|109085.7|109110.5|109085.5|109110.7|109085.7|109110.5|109085.5|4
1729506930000|2024-10-21 10:35:30|109108.3|109083.3|109082.4|109057.4|109108.3|109083.3|109082.4|109057.4|29
1729506940000|2024-10-21 10:35:40|109081.9|109056.9|109089.9|109064.9|109091|109066|109081.4|109056.4|20
1729506950000|2024-10-21 10:35:50|109090.2|109065.2|109100.4|109075.4|109100.9|109075.9|109089.8|109064.8|15
1729506960000|2024-10-21 10:36:00|109100.5|109075.5|109109.8|109084.8|109110.2|109085.2|109100.5|109075.5|26
1729506970000|2024-10-21 10:36:10|109110|109085|109107.7|109082.7|109110.5|109085.5|109107.5|109082.5|15
1729506980000|2024-10-21 10:36:20|109107.6|109082.6|109101.3|109076.3|109107.6|109082.6|109100|109075|20
1729506990000|2024-10-21 10:36:30|109101.6|109076.6|109096.8|109071.8|109101.6|109076.6|109096.1|109071.1|15
1729507000000|2024-10-21 10:36:40|109095.7|109070.7|109101|109076|109101|109076|109095.2|109070.2|15
1729507010000|2024-10-21 10:36:50|109101.7|109076.7|109105.1|109080.1|109105.6|109080.6|109101.7|109076.7|14
1729507020000|2024-10-21 10:37:00|109105.4|109080.4|109114.6|109089.6|109114.6|109089.6|109105.2|109080.2|17
1729507030000|2024-10-21 10:37:10|109115.3|109090.3|109117.2|109092.2|109120.1|109095.1|109115|109090|23
1729507040000|2024-10-21 10:37:20|109117.5|109092.5|109116.4|109091.4|109117.5|109092.5|109115.6|109090.6|20
1729507050000|2024-10-21 10:37:30|109115.8|109090.8|109118.9|109093.9|109119.2|109094.2|109115.8|109090.8|19
1729507060000|2024-10-21 10:37:40|109119.5|109094.5|109120.2|109095.2|109120.7|109095.7|109117.9|109092.9|23
1729507070000|2024-10-21 10:37:50|109120.7|109095.7|109118.8|109093.8|109122.4|109097.4|109118.8|109093.8|28
1729507080000|2024-10-21 10:38:00|109119.1|109094.1|109118|109093|109119.5|109094.5|109116.2|109091.2|38
1729507090000|2024-10-21 10:38:10|109116.9|109091.9|109123|109098|109124.5|109099.5|109116.9|109091.9|30
1729507100000|2024-10-21 10:38:20|109123.5|109098.5|109125.9|109100.9|109126.8|109101.8|109121.7|109096.7|13
1729507110000|2024-10-21 10:38:30|109126.5|109101.5|109123.1|109098.1|109128.9|109103.9|109123.1|109098.1|20
1729507120000|2024-10-21 10:38:40|109123.6|109098.6|109120.3|109095.3|109123.6|109098.6|109120.3|109095.3|14
1729507130000|2024-10-21 10:38:50|109120.4|109095.4|109119.3|109094.3|109120.9|109095.9|109119.1|109094.1|10
1729507140000|2024-10-21 10:39:00|109118|109093|109119|109094|109119.3|109094.3|109116.2|109091.2|19
1729507150000|2024-10-21 10:39:10|109118.7|109093.7|109118.3|109093.3|109121.1|109096.1|109118.3|109093.3|14
1729507160000|2024-10-21 10:39:20|109118.7|109093.7|109118.1|109093.1|109121.6|109096.6|109117.5|109092.5|26
1729507170000|2024-10-21 10:39:30|109118.9|109093.9|109119.6|109094.6|109120.2|109095.2|109117.8|109092.8|12
1729507180000|2024-10-21 10:39:40|109120.2|109095.2|109120|109095|109120.9|109095.9|109119.1|109094.1|17
1729507190000|2024-10-21 10:39:50|109120.3|109095.3|109118.8|109093.8|109120.3|109095.3|109117.2|109092.2|21
1729507200000|2024-10-21 10:40:00|109118.2|109093.2|109120.4|109095.4|109121.5|109096.5|109118.2|109093.2|15
1729507210000|2024-10-21 10:40:10|109120.3|109095.3|109121.8|109096.8|109121.8|109096.8|109118.8|109093.8|11
1729507220000|2024-10-21 10:40:20|109121.3|109096.3|109116.9|109091.9|109122.2|109097.2|109116.4|109091.4|28
1729507230000|2024-10-21 10:40:30|109117.2|109092.2|109121.2|109096.2|109121.7|109096.7|109116.9|109091.9|22
1729507240000|2024-10-21 10:40:40|109121.5|109096.5|109120.9|109095.9|109122.3|109097.3|109119.9|109094.9|14
1729507250000|2024-10-21 10:40:50|109120.3|109095.3|109122.7|109097.7|109123.1|109098.1|109120|109095|15
1729507260000|2024-10-21 10:41:00|109122.2|109097.2|109123.7|109098.7|109123.7|109098.7|109122.2|109097.2|12
1729507270000|2024-10-21 10:41:10|109123.8|109098.8|109119.7|109094.7|109123.8|109098.8|109119.7|109094.7|10
1729507280000|2024-10-21 10:41:20|109119.4|109094.4|109119.8|109094.8|109121|109096|109119.2|109094.2|10
1729507290000|2024-10-21 10:41:30|109119.9|109094.9|109125|109100|109125.7|109100.7|109119.9|109094.9|23
1729507300000|2024-10-21 10:41:40|109124.5|109099.5|109123.9|109098.9|109124.5|109099.5|109121.3|109096.3|17
1729507310000|2024-10-21 10:41:50|109123|109098|109104.1|109079.1|109124.3|109099.3|109103.5|109078.5|12
1729507320000|2024-10-21 10:42:00|109104.5|109079.5|109111.6|109086.6|109111.6|109086.6|109100.9|109075.9|20
1729507330000|2024-10-21 10:42:10|109111.2|109086.2|109108.5|109083.5|109111.2|109086.2|109108.1|109083.1|4
1729507340000|2024-10-21 10:42:20|109108.2|109083.2|109099.6|109074.6|109108.2|109083.2|109098.7|109073.7|18
1729507350000|2024-10-21 10:42:30|109099|109074|109091.8|109066.8|109099|109074|109089|109064|19
1729507360000|2024-10-21 10:42:40|109090.9|109065.9|109085.4|109060.4|109090.9|109065.9|109085.4|109060.4|10
1729507370000|2024-10-21 10:42:50|109085.5|109060.5|109086.2|109061.2|109086.5|109061.5|109085.4|109060.4|11
1729507380000|2024-10-21 10:43:00|109086.1|109061.1|109068.2|109043.2|109086.1|109061.1|109068.2|109043.2|23
1729507390000|2024-10-21 10:43:10|109067.4|109042.4|109066.9|109041.9|109067.4|109042.4|109061.6|109036.6|25
1729507400000|2024-10-21 10:43:20|109066.5|109041.5|109062.7|109037.7|109066.5|109041.5|109062.1|109037.1|11
1729507410000|2024-10-21 10:43:30|109064.8|109039.8|109068.2|109043.2|109068.9|109043.9|109064.8|109039.8|14
1729507420000|2024-10-21 10:43:40|109068.5|109043.5|109067.9|109042.9|109069.1|109044.1|109067.8|109042.8|7
1729507430000|2024-10-21 10:43:50|109068.3|109043.3|109066.4|109041.4|109068.5|109043.5|109066.1|109041.1|8
1729507440000|2024-10-21 10:44:00|109066.8|109041.8|109071|109046|109072.2|109047.2|109066.8|109041.8|17
1729507450000|2024-10-21 10:44:10|109071.4|109046.4|109075.5|109050.5|109075.5|109050.5|109071.4|109046.4|7
1729507460000|2024-10-21 10:44:20|109076|109051|109069|109044|109076.4|109051.4|109069|109044|11
1729507470000|2024-10-21 10:44:30|109068.7|109043.7|109048.4|109023.4|109068.7|109043.7|109047.6|109022.6|16
1729507480000|2024-10-21 10:44:40|109047.8|109022.8|109052.9|109027.9|109053.6|109028.6|109047.8|109022.8|17
1729507490000|2024-10-21 10:44:50|109051.5|109026.5|109050.5|109025.5|109054.1|109029.1|109050.5|109025.5|16
1729507500000|2024-10-21 10:45:00|109050.9|109025.9|109087.3|109062.3|109087.3|109062.3|109050.9|109025.9|42
1729507510000|2024-10-21 10:45:10|109087.8|109062.8|109070.8|109045.8|109089|109064|109069.2|109044.2|21
1729507520000|2024-10-21 10:45:20|109071.5|109046.5|109081.5|109056.5|109081.5|109056.5|109071.5|109046.5|19
1729507530000|2024-10-21 10:45:30|109081.7|109056.7|109081.5|109056.5|109082.9|109057.9|109081.5|109056.5|14
1729507540000|2024-10-21 10:45:40|109081.3|109056.3|109069.2|109044.2|109081.3|109056.3|109069.2|109044.2|18
1729507550000|2024-10-21 10:45:50|109069|109044|109075.7|109050.7|109075.9|109050.9|109067.3|109042.3|17
1729507560000|2024-10-21 10:46:00|109073.6|109048.6|109095.3|109070.3|109095.3|109070.3|109072.4|109047.4|25
1729507570000|2024-10-21 10:46:10|109094.6|109069.6|109082.1|109057.1|109094.6|109069.6|109081.4|109056.4|18
1729507580000|2024-10-21 10:46:20|109082.2|109057.2|109082.6|109057.6|109083.9|109058.9|109081.5|109056.5|16
1729507590000|2024-10-21 10:46:30|109082.5|109057.5|109076.1|109051.1|109083|109058|109075.6|109050.6|20
1729507600000|2024-10-21 10:46:40|109077.1|109052.1|109072.3|109047.3|109078|109053|109072.3|109047.3|16
1729507610000|2024-10-21 10:46:50|109072.1|109047.1|109058.1|109033.1|109072.1|109047.1|109056.5|109031.5|25
1729507620000|2024-10-21 10:47:00|109058.2|109033.2|109058.9|109033.9|109058.9|109033.9|109053.1|109028.1|26
1729507630000|2024-10-21 10:47:10|109058.2|109033.2|109057.9|109032.9|109058.2|109033.2|109057.9|109032.9|5
1729507640000|2024-10-21 10:47:20|109057.8|109032.8|109057.4|109032.4|109057.8|109032.8|109056.2|109031.2|15
1729507650000|2024-10-21 10:47:30|109058.7|109033.7|109064.5|109039.5|109064.5|109039.5|109058.7|109033.7|14
1729507660000|2024-10-21 10:47:40|109064.4|109039.4|109074.3|109049.3|109074.5|109049.5|109064.4|109039.4|17
1729507670000|2024-10-21 10:47:50|109074.5|109049.5|109073.2|109048.2|109075|109050|109072.6|109047.6|7
1729507680000|2024-10-21 10:48:00|109073.3|109048.3|109070.2|109045.2|109073.7|109048.7|109070.2|109045.2|12
1729507690000|2024-10-21 10:48:10|109069.6|109044.6|109051.8|109026.8|109069.6|109044.6|109048.6|109023.6|21
1729507700000|2024-10-21 10:48:20|109052.1|109027.1|109049.6|109024.6|109052.5|109027.5|109049.6|109024.6|9
1729507710000|2024-10-21 10:48:30|109049.7|109024.7|109048.3|109023.3|109049.7|109024.7|109046.6|109021.6|15
1729507720000|2024-10-21 10:48:40|109048.5|109023.5|109046.4|109021.4|109048.5|109023.5|109046|109021|7
1729507730000|2024-10-21 10:48:50|109046.5|109021.5|109044.8|109019.8|109046.5|109021.5|109044.7|109019.7|8
1729507740000|2024-10-21 10:49:00|109044.9|109019.9|109037|109012|109045.5|109020.5|109034.3|109009.3|14
1729507750000|2024-10-21 10:49:10|109036.8|109011.8|109035.6|109010.6|109036.8|109011.8|109034.3|109009.3|27
1729507760000|2024-10-21 10:49:20|109037.6|109012.6|109037.7|109012.7|109040.2|109015.2|109037.6|109012.6|16
1729507770000|2024-10-21 10:49:30|109038|109013|109037.5|109012.5|109038.4|109013.4|109036.5|109011.5|20
1729507780000|2024-10-21 10:49:40|109036.8|109011.8|109043.9|109018.9|109047.1|109022.1|109035.7|109010.7|33
1729507790000|2024-10-21 10:49:50|109044.6|109019.6|109052.4|109027.4|109054.1|109029.1|109044.6|109019.6|24
1729507800000|2024-10-21 10:50:00|109054.3|109029.3|109058.8|109033.8|109059.1|109034.1|109053.3|109028.3|21
1729507810000|2024-10-21 10:50:10|109059.4|109034.4|109053|109028|109060|109035|109053|109028|25
1729507820000|2024-10-21 10:50:20|109053.4|109028.4|109055.5|109030.5|109055.7|109030.7|109053.2|109028.2|21
1729507830000|2024-10-21 10:50:30|109051.1|109026.1|109051.4|109026.4|109051.4|109026.4|109041.8|109016.8|27
1729507840000|2024-10-21 10:50:40|109055.1|109030.1|109049.6|109024.6|109055.1|109030.1|109048.1|109023.1|20
1729507850000|2024-10-21 10:50:50|109049.5|109024.5|109047.4|109022.4|109049.5|109024.5|109043.6|109018.6|28
1729507860000|2024-10-21 10:51:00|109047.2|109022.2|109042.2|109017.2|109047.4|109022.4|109042.2|109017.2|15
1729507870000|2024-10-21 10:51:10|109041.4|109016.4|109041|109016|109042.1|109017.1|109039.9|109014.9|14
1729507880000|2024-10-21 10:51:20|109041.1|109016.1|109040.3|109015.3|109042.8|109017.8|109040.2|109015.2|11
1729507890000|2024-10-21 10:51:30|109040.2|109015.2|109036.7|109011.7|109040.2|109015.2|109036.7|109011.7|12
1729507900000|2024-10-21 10:51:40|109036.9|109011.9|109036.5|109011.5|109037.7|109012.7|109035.5|109010.5|17
1729507910000|2024-10-21 10:51:50|109036.6|109011.6|109040.2|109015.2|109040.2|109015.2|109036.4|109011.4|8
1729507920000|2024-10-21 10:52:00|109040|109015|109036.2|109011.2|109040|109015|109035.2|109010.2|15
1729507930000|2024-10-21 10:52:10|109035.9|109010.9|109041.6|109016.6|109041.6|109016.6|109035.9|109010.9|8
1729507940000|2024-10-21 10:52:20|109042.2|109017.2|109054.9|109029.9|109055|109030|109042.2|109017.2|20
1729507950000|2024-10-21 10:52:30|109054.1|109029.1|109053.1|109028.1|109054.1|109029.1|109052.9|109027.9|6
1729507960000|2024-10-21 10:52:40|109053.2|109028.2|109042.6|109017.6|109053.2|109028.2|109042|109017|27
1729507970000|2024-10-21 10:52:50|109042.2|109017.2|109044.5|109019.5|109044.5|109019.5|109042|109017|14
1729507980000|2024-10-21 10:53:00|109044.8|109019.8|109053.2|109028.2|109053.2|109028.2|109044.8|109019.8|20
1729507990000|2024-10-21 10:53:10|109053.9|109028.9|109053.3|109028.3|109053.9|109028.9|109052.1|109027.1|9
1729508000000|2024-10-21 10:53:20|109053.1|109028.1|109055.2|109030.2|109070.7|109045.7|109053.1|109028.1|29
1729508010000|2024-10-21 10:53:30|109054.9|109029.9|109058.5|109033.5|109059.5|109034.5|109054.9|109029.9|16
1729508020000|2024-10-21 10:53:40|109058.8|109033.8|109058.2|109033.2|109059.3|109034.3|109058.2|109033.2|8
1729508030000|2024-10-21 10:53:50|109059.3|109034.3|109058|109033|109059.3|109034.3|109057.9|109032.9|10
1729508040000|2024-10-21 10:54:00|109057.9|109032.9|109049.4|109024.4|109057.9|109032.9|109049.4|109024.4|20
1729508050000|2024-10-21 10:54:10|109049.6|109024.6|109052.9|109027.9|109053.4|109028.4|109049.6|109024.6|11
1729508060000|2024-10-21 10:54:20|109053.5|109028.5|109053.9|109028.9|109055.9|109030.9|109053.5|109028.5|17
1729508070000|2024-10-21 10:54:30|109053.8|109028.8|109038.1|109013.1|109053.8|109028.8|109037.7|109012.7|21
1729508080000|2024-10-21 10:54:40|109038|109013|109028.5|109003.5|109038.3|109013.3|109027.3|109002.3|20
1729508090000|2024-10-21 10:54:50|109028.6|109003.6|109032.2|109007.2|109034.1|109009.1|109026.3|109001.3|27
1729508100000|2024-10-21 10:55:00|109031.2|109006.2|109019|108994|109031.2|109006.2|109018.8|108993.8|29
1729508110000|2024-10-21 10:55:10|109018.8|108993.8|109016.8|108991.8|109019.2|108994.2|109016.8|108991.8|16
1729508120000|2024-10-21 10:55:20|109016.7|108991.7|109018.2|108993.2|109018.6|108993.6|109015|108990|17
1729508130000|2024-10-21 10:55:30|109017.5|108992.5|109021|108996|109022.1|108997.1|109017.5|108992.5|10
1729508140000|2024-10-21 10:55:40|109021.1|108996.1|109012.9|108987.9|109021.1|108996.1|109011.7|108986.7|15
1729508150000|2024-10-21 10:55:50|109013|108988|109019.6|108994.6|109019.6|108994.6|109013|108988|13
1729508160000|2024-10-21 10:56:00|109019.2|108994.2|109020.4|108995.4|109020.4|108995.4|109018.3|108993.3|12
1729508170000|2024-10-21 10:56:10|109020.5|108995.5|109020|108995|109020.5|108995.5|109019.4|108994.4|8
1729508180000|2024-10-21 10:56:20|109019.6|108994.6|109017.1|108992.1|109019.7|108994.7|109016.7|108991.7|13
1729508190000|2024-10-21 10:56:30|109017.3|108992.3|109022.9|108997.9|109022.9|108997.9|109017.3|108992.3|15
1729508200000|2024-10-21 10:56:40|109035.3|109010.3|109027.5|109002.5|109036.6|109011.6|109027.5|109002.5|14
1729508210000|2024-10-21 10:56:50|109027.2|109002.2|109028.2|109003.2|109029.7|109004.7|109026.7|109001.7|18
1729508220000|2024-10-21 10:57:00|109028.1|109003.1|109030.7|109005.7|109030.7|109005.7|109028.1|109003.1|21
1729508230000|2024-10-21 10:57:10|109031.1|109006.1|109030.9|109005.9|109031.4|109006.4|109029.5|109004.5|11
1729508240000|2024-10-21 10:57:20|109030.8|109005.8|109032.3|109007.3|109032.3|109007.3|109030.8|109005.8|10
1729508250000|2024-10-21 10:57:30|109032|109007|109028.2|109003.2|109032.1|109007.1|109027.8|109002.8|19
1729508260000|2024-10-21 10:57:40|109027.9|109002.9|109031.4|109006.4|109031.4|109006.4|109025.8|109000.8|19
1729508270000|2024-10-21 10:57:50|109031.2|109006.2|109033|109008|109033|109008|109031.2|109006.2|7
1729508280000|2024-10-21 10:58:00|109032.8|109007.8|109034.8|109009.8|109037.4|109012.4|109032.4|109007.4|18
1729508290000|2024-10-21 10:58:10|109035.1|109010.1|109037.8|109012.8|109038.3|109013.3|109034.5|109009.5|25
1729508300000|2024-10-21 10:58:20|109037.7|109012.7|109035.6|109010.6|109037.8|109012.8|109034.7|109009.7|12
1729508310000|2024-10-21 10:58:30|109035.7|109010.7|109037.8|109012.8|109038.9|109013.9|109034.8|109009.8|20
1729508320000|2024-10-21 10:58:40|109037.1|109012.1|109039.4|109014.4|109039.4|109014.4|109036.1|109011.1|14
1729508330000|2024-10-21 10:58:50|109039.3|109014.3|109037.7|109012.7|109039.3|109014.3|109036.9|109011.9|11
1729508340000|2024-10-21 10:59:00|109037.9|109012.9|109037.6|109012.6|109038.1|109013.1|109037.6|109012.6|16
1729508350000|2024-10-21 10:59:10|109037.7|109012.7|109034.8|109009.8|109037.9|109012.9|109034.8|109009.8|20
1729508360000|2024-10-21 10:59:20|109034.1|109009.1|109031.2|109006.2|109034.1|109009.1|109030.9|109005.9|14
1729508370000|2024-10-21 10:59:30|109031.5|109006.5|109032.4|109007.4|109032.8|109007.8|109031.2|109006.2|18
1729508380000|2024-10-21 10:59:40|109031.7|109006.7|109036|109011|109043.3|109018.3|109031.1|109006.1|26
1729508390000|2024-10-21 10:59:50|109036.2|109011.2|109042|109017|109042.5|109017.5|109036.1|109011.1|21
1729508400000|2024-10-21 11:00:00|109041.7|109016.7|109026|109001|109043.6|109018.6|109023.6|108998.6|45
1729508410000|2024-10-21 11:00:10|109025.8|109000.8|109025.2|109000.2|109026.9|109001.9|109024|108999|28
1729508420000|2024-10-21 11:00:20|109025.3|109000.3|109025.6|109000.6|109026.3|109001.3|109025|109000|18
1729508430000|2024-10-21 11:00:30|109025.7|109000.7|109021.2|108996.2|109028.1|109003.1|109020.5|108995.5|27
1729508440000|2024-10-21 11:00:40|109022|108997|109018.1|108993.1|109023.5|108998.5|109017.3|108992.3|30
1729508450000|2024-10-21 11:00:50|109017.9|108992.9|109024.3|108999.3|109024.4|108999.4|109017.7|108992.7|31
1729508460000|2024-10-21 11:01:00|109024.5|108999.5|109023.7|108998.7|109024.9|108999.9|109023.2|108998.2|27
1729508470000|2024-10-21 11:01:10|109024.1|108999.1|109028.7|109003.7|109029.7|109004.7|109024.1|108999.1|20
1729508480000|2024-10-21 11:01:20|109029|109004|109036.1|109011.1|109036.9|109011.9|109029|109004|26
1729508490000|2024-10-21 11:01:30|109036.4|109011.4|109036.8|109011.8|109036.8|109011.8|109036.2|109011.2|4
1729508500000|2024-10-21 11:01:40|109036.4|109011.4|109036.5|109011.5|109036.8|109011.8|109036.4|109011.4|3
1729508510000|2024-10-21 11:01:50|109036.2|109011.2|109030.1|109005.1|109036.2|109011.2|109030.1|109005.1|14
1729508520000|2024-10-21 11:02:00|109030.2|109005.2|109030.2|109005.2|109031|109006|109030.1|109005.1|13
1729508530000|2024-10-21 11:02:10|109030.6|109005.6|109029.8|109004.8|109030.6|109005.6|109029.3|109004.3|10
1729508540000|2024-10-21 11:02:20|109029.6|109004.6|109030.1|109005.1|109030.2|109005.2|109029.1|109004.1|13
1729508550000|2024-10-21 11:02:30|109030.4|109005.4|109031.5|109006.5|109031.8|109006.8|109030.3|109005.3|12
1729508560000|2024-10-21 11:02:40|109031.7|109006.7|109036.7|109011.7|109036.9|109011.9|109031.5|109006.5|12
1729508570000|2024-10-21 11:02:50|109036.4|109011.4|109036.3|109011.3|109036.5|109011.5|109034.7|109009.7|11
1729508580000|2024-10-21 11:03:00|109036.5|109011.5|109036.5|109011.5|109036.7|109011.7|109036.4|109011.4|5
1729508590000|2024-10-21 11:03:10|109036.6|109011.6|109055.2|109030.2|109056.5|109031.5|109036.6|109011.6|16
1729508600000|2024-10-21 11:03:20|109054.9|109029.9|109047.4|109022.4|109054.9|109029.9|109044.4|109019.4|24
1729508610000|2024-10-21 11:03:30|109047|109022|109047.4|109022.4|109047.4|109022.4|109046.8|109021.8|7
1729508620000|2024-10-21 11:03:40|109048.1|109023.1|109047|109022|109049|109024|109047|109022|11
1729508630000|2024-10-21 11:03:50|109047.1|109022.1|109045.5|109020.5|109047.1|109022.1|109045.3|109020.3|15
1729508640000|2024-10-21 11:04:00|109046|109021|109037.6|109012.6|109046.1|109021.1|109037.6|109012.6|24
1729508650000|2024-10-21 11:04:10|109037.3|109012.3|109037.3|109012.3|109037.8|109012.8|109036.9|109011.9|7
1729508660000|2024-10-21 11:04:20|109037.1|109012.1|109037|109012|109037.1|109012.1|109037|109012|2
1729508670000|2024-10-21 11:04:30|109036.9|109011.9|109033.6|109008.6|109036.9|109011.9|109032.7|109007.7|12
1729508680000|2024-10-21 11:04:40|109033.4|109008.4|109031.9|109006.9|109034.6|109009.6|109031.9|109006.9|14
1729508690000|2024-10-21 11:04:50|109031.8|109006.8|109028.8|109003.8|109031.8|109006.8|109028.3|109003.3|15
1729508700000|2024-10-21 11:05:00|109029.3|109004.3|109031.6|109006.6|109032.7|109007.7|109029.3|109004.3|16
1729508710000|2024-10-21 11:05:10|109031.2|109006.2|109031.5|109006.5|109032.1|109007.1|109031.1|109006.1|12
1729508720000|2024-10-21 11:05:20|109031.9|109006.9|109034.5|109009.5|109034.5|109009.5|109030.9|109005.9|14
1729508730000|2024-10-21 11:05:30|109034.8|109009.8|109040.2|109015.2|109040.2|109015.2|109034.8|109009.8|14
1729508740000|2024-10-21 11:05:40|109040.3|109015.3|109040.5|109015.5|109040.5|109015.5|109040.3|109015.3|5
1729508750000|2024-10-21 11:05:50|109040.8|109015.8|109041.7|109016.7|109041.9|109016.9|109040.8|109015.8|4
1729508760000|2024-10-21 11:06:00|109042|109017|109040.5|109015.5|109043|109018|109040.5|109015.5|12
1729508770000|2024-10-21 11:06:10|109041.1|109016.1|109042.1|109017.1|109042.4|109017.4|109040.8|109015.8|15
1729508780000|2024-10-21 11:06:20|109041.9|109016.9|109040|109015|109042|109017|109040|109015|8
1729508790000|2024-10-21 11:06:30|109040.4|109015.4|109043.8|109018.8|109044.1|109019.1|109040.4|109015.4|17
1729508800000|2024-10-21 11:06:40|109043.9|109018.9|109040.3|109015.3|109044.2|109019.2|109040.1|109015.1|14
1729508810000|2024-10-21 11:06:50|109040.4|109015.4|109048.2|109023.2|109049.9|109024.9|109040.3|109015.3|19
1729508820000|2024-10-21 11:07:00|109047.8|109022.8|109046.6|109021.6|109047.8|109022.8|109045.9|109020.9|11
1729508830000|2024-10-21 11:07:10|109047.5|109022.5|109046.4|109021.4|109048.2|109023.2|109045.9|109020.9|8
1729508840000|2024-10-21 11:07:20|109046|109021|109040.7|109015.7|109046.7|109021.7|109040.1|109015.1|13
1729508850000|2024-10-21 11:07:30|109040.6|109015.6|109035.7|109010.7|109040.6|109015.6|109035.7|109010.7|18
1729508860000|2024-10-21 11:07:40|109034.2|109009.2|109031.4|109006.4|109035.6|109010.6|109030.5|109005.5|22
1729508870000|2024-10-21 11:07:50|109031.6|109006.6|109029.3|109004.3|109031.6|109006.6|109029.3|109004.3|8
1729508880000|2024-10-21 11:08:00|109029.2|109004.2|109030|109005|109031.1|109006.1|109029.2|109004.2|11
1729508890000|2024-10-21 11:08:10|109029.4|109004.4|109030.9|109005.9|109030.9|109005.9|109028.7|109003.7|13
1729508900000|2024-10-21 11:08:20|109030.8|109005.8|109030.7|109005.7|109031.2|109006.2|109030.2|109005.2|6
1729508910000|2024-10-21 11:08:30|109030.6|109005.6|109028.6|109003.6|109030.6|109005.6|109027.5|109002.5|12
1729508920000|2024-10-21 11:08:40|109028.9|109003.9|109030.1|109005.1|109030.5|109005.5|109028.7|109003.7|10
1729508930000|2024-10-21 11:08:50|109029.4|109004.4|109026|109001|109029.4|109004.4|109025.7|109000.7|6
1729508940000|2024-10-21 11:09:00|109025.9|109000.9|109031.7|109006.7|109031.7|109006.7|109025.9|109000.9|12
1729508950000|2024-10-21 11:09:10|109031.5|109006.5|109031.4|109006.4|109031.6|109006.6|109030.5|109005.5|9
1729508960000|2024-10-21 11:09:20|109030.5|109005.5|109028.9|109003.9|109031.2|109006.2|109028.9|109003.9|7
1729508970000|2024-10-21 11:09:30|109028.8|109003.8|109027.9|109002.9|109030.2|109005.2|109027.9|109002.9|14
1729508980000|2024-10-21 11:09:40|109028|109003|109033.8|109008.8|109034.5|109009.5|109028|109003|14
1729508990000|2024-10-21 11:09:50|109034.3|109009.3|109037.7|109012.7|109037.7|109012.7|109034.3|109009.3|12
1729509000000|2024-10-21 11:10:00|109037.8|109012.8|109037.1|109012.1|109050.8|109025.8|109036.5|109011.5|30
1729509010000|2024-10-21 11:10:10|109037|109012|109035.9|109010.9|109037.4|109012.4|109033.5|109008.5|18
1729509020000|2024-10-21 11:10:20|109036.2|109011.2|109035.4|109010.4|109036.5|109011.5|109035.4|109010.4|13
1729509030000|2024-10-21 11:10:30|109035.7|109010.7|109033.1|109008.1|109037.2|109012.2|109032|109007|29
1729509040000|2024-10-21 11:10:40|109033.5|109008.5|109033.6|109008.6|109033.8|109008.8|109033|109008|18
1729509050000|2024-10-21 11:10:50|109033.2|109008.2|109030.5|109005.5|109033.5|109008.5|109029.2|109004.2|20
1729509060000|2024-10-21 11:11:00|109030.4|109005.4|109042.8|109017.8|109042.8|109017.8|109029.9|109004.9|39
1729509070000|2024-10-21 11:11:10|109042.7|109017.7|109042.2|109017.2|109044.9|109019.9|109042.1|109017.1|20
1729509080000|2024-10-21 11:11:20|109042.9|109017.9|109029.1|109004.1|109043.6|109018.6|109024.1|108999.1|22
1729509090000|2024-10-21 11:11:30|109029.5|109004.5|109028.8|109003.8|109029.5|109004.5|109026|109001|23
1729509100000|2024-10-21 11:11:40|109028.7|109003.7|109029|109004|109029.4|109004.4|109028.7|109003.7|9
1729509110000|2024-10-21 11:11:50|109029.1|109004.1|109029.3|109004.3|109031.5|109006.5|109029.1|109004.1|19
1729509120000|2024-10-21 11:12:00|109029.5|109004.5|109044.5|109019.5|109046.4|109021.4|109029.5|109004.5|39
1729509130000|2024-10-21 11:12:10|109045.1|109020.1|109045.8|109020.8|109045.8|109020.8|109044.7|109019.7|13
1729509140000|2024-10-21 11:12:20|109045.3|109020.3|109045.9|109020.9|109046.2|109021.2|109044.4|109019.4|26
1729509150000|2024-10-21 11:12:30|109046.5|109021.5|109044.9|109019.9|109047.7|109022.7|109044.4|109019.4|21
1729509160000|2024-10-21 11:12:40|109044|109019|109049|109024|109053.1|109028.1|109043.1|109018.1|28
1729509170000|2024-10-21 11:12:50|109049.3|109024.3|109042.4|109017.4|109049.3|109024.3|109041.8|109016.8|23
1729509180000|2024-10-21 11:13:00|109042.1|109017.1|109042.2|109017.2|109043.3|109018.3|109039.1|109014.1|21
1729509190000|2024-10-21 11:13:10|109041.5|109016.5|109041.1|109016.1|109042.9|109017.9|109039.4|109014.4|28
1729509200000|2024-10-21 11:13:20|109041.4|109016.4|109040.1|109015.1|109041.4|109016.4|109036.9|109011.9|25
1729509210000|2024-10-21 11:13:30|109040|109015|109037.6|109012.6|109040|109015|109037.6|109012.6|22
1729509220000|2024-10-21 11:13:40|109037.5|109012.5|109040|109015|109040|109015|109036.2|109011.2|20
1729509230000|2024-10-21 11:13:50|109039.4|109014.4|109039.2|109014.2|109040.1|109015.1|109036.9|109011.9|31
1729509240000|2024-10-21 11:14:00|109040.2|109015.2|109041.7|109016.7|109041.7|109016.7|109040.2|109015.2|14
1729509250000|2024-10-21 11:14:10|109041.6|109016.6|109038.9|109013.9|109042.2|109017.2|109038.9|109013.9|20
1729509260000|2024-10-21 11:14:20|109039.2|109014.2|109041.2|109016.2|109041.6|109016.6|109038.9|109013.9|16
1729509270000|2024-10-21 11:14:30|109041.5|109016.5|109043.3|109018.3|109043.8|109018.8|109038|109013|32
1729509280000|2024-10-21 11:14:40|109042.3|109017.3|109041|109016|109044.1|109019.1|109041|109016|16
1729509290000|2024-10-21 11:14:50|109040.9|109015.9|109041.1|109016.1|109041.8|109016.8|109038.6|109013.6|16
1729509300000|2024-10-21 11:15:00|109041.7|109016.7|109031|109006|109041.7|109016.7|109027.6|109002.6|23
1729509310000|2024-10-21 11:15:10|109030.4|109005.4|109028.8|109003.8|109030.4|109005.4|109027.4|109002.4|18
1729509320000|2024-10-21 11:15:20|109028.9|109003.9|109023.3|108998.3|109029|109004|109021.5|108996.5|15
1729509330000|2024-10-21 11:15:30|109021.8|108996.8|109025.4|109000.4|109025.4|109000.4|109021.8|108996.8|8
1729509340000|2024-10-21 11:15:40|109021.1|108996.1|109022.1|108997.1|109023.3|108998.3|109021.1|108996.1|15
1729509350000|2024-10-21 11:15:50|109022.3|108997.3|109021.4|108996.4|109022.8|108997.8|109021.4|108996.4|7
1729509360000|2024-10-21 11:16:00|109021.3|108996.3|109026.7|109001.7|109026.7|109001.7|109021.3|108996.3|12
1729509370000|2024-10-21 11:16:10|109026.4|109001.4|109022.2|108997.2|109026.4|109001.4|109021.5|108996.5|14
1729509380000|2024-10-21 11:16:20|109022.1|108997.1|109012.8|108987.8|109023.3|108998.3|109011.9|108986.9|19
1729509390000|2024-10-21 11:16:30|109013.1|108988.1|109018.4|108993.4|109019|108994|109013.1|108988.1|15
1729509400000|2024-10-21 11:16:40|109018.5|108993.5|109020.3|108995.3|109020.3|108995.3|109016.1|108991.1|9
1729509410000|2024-10-21 11:16:50|109020.4|108995.4|109018.9|108993.9|109020.5|108995.5|109018.8|108993.8|9
1729509420000|2024-10-21 11:17:00|109019.5|108994.5|109035.2|109010.2|109042.9|109017.9|109019.5|108994.5|37
1729509430000|2024-10-21 11:17:10|109034.8|109009.8|109032.7|109007.7|109034.8|109009.8|109028.3|109003.3|34
1729509440000|2024-10-21 11:17:20|109032.4|109007.4|109032.9|109007.9|109037.1|109012.1|109030.9|109005.9|33
1729509450000|2024-10-21 11:17:30|109032.8|109007.8|109031.2|109006.2|109037.5|109012.5|109030.7|109005.7|24
1729509460000|2024-10-21 11:17:40|109034.8|109009.8|109035.4|109010.4|109038.7|109013.7|109032|109007|32
1729509470000|2024-10-21 11:17:50|109036|109011|109036.8|109011.8|109038.4|109013.4|109034.7|109009.7|25
1729509480000|2024-10-21 11:18:00|109036.6|109011.6|109031.2|109006.2|109036.6|109011.6|109028.8|109003.8|40
1729509490000|2024-10-21 11:18:10|109030.5|109005.5|109031.6|109006.6|109032.1|109007.1|109028.7|109003.7|22
1729509500000|2024-10-21 11:18:20|109031.5|109006.5|109033.1|109008.1|109035.5|109010.5|109031.5|109006.5|22
1729509510000|2024-10-21 11:18:30|109033.5|109008.5|109031.2|109006.2|109034.3|109009.3|109030.8|109005.8|16
1729509520000|2024-10-21 11:18:40|109031.9|109006.9|109035.7|109010.7|109035.7|109010.7|109031.9|109006.9|11
1729509530000|2024-10-21 11:18:50|109035.6|109010.6|109033.5|109008.5|109035.6|109010.6|109031.4|109006.4|29
1729509540000|2024-10-21 11:19:00|109033.8|109008.8|109035.2|109010.2|109035.2|109010.2|109032.9|109007.9|21
1729509550000|2024-10-21 11:19:10|109035.3|109010.3|109037|109012|109039.4|109014.4|109033.5|109008.5|25
1729509560000|2024-10-21 11:19:20|109036.7|109011.7|109036.1|109011.1|109037.3|109012.3|109034.3|109009.3|13
1729509570000|2024-10-21 11:19:30|109036.2|109011.2|109038|109013|109038|109013|109036.2|109011.2|11
1729509580000|2024-10-21 11:19:40|109037.1|109012.1|109039|109014|109042.9|109017.9|109035.7|109010.7|24
1729509590000|2024-10-21 11:19:50|109038.6|109013.6|109039.6|109014.6|109039.6|109014.6|109038.6|109013.6|7
1729509600000|2024-10-21 11:20:00|109039.2|109014.2|109042.1|109017.1|109042.2|109017.2|109038.4|109013.4|10
1729509610000|2024-10-21 11:20:10|109042.3|109017.3|109047.4|109022.4|109048.9|109023.9|109041.4|109016.4|23
1729509620000|2024-10-21 11:20:20|109047.5|109022.5|109048.8|109023.8|109050.4|109025.4|109046.9|109021.9|21
1729509630000|2024-10-21 11:20:30|109048.2|109023.2|109063.7|109038.7|109068.8|109043.8|109048.2|109023.2|43
1729509640000|2024-10-21 11:20:40|109068|109043|109079|109054|109083.8|109058.8|109068|109043|35
1729509650000|2024-10-21 11:20:50|109079.2|109054.2|109087.8|109062.8|109087.8|109062.8|109079.2|109054.2|27
1729509660000|2024-10-21 11:21:00|109088.4|109063.4|109086.8|109061.8|109091.7|109066.7|109086.4|109061.4|28
1729509670000|2024-10-21 11:21:10|109086.4|109061.4|109082.6|109057.6|109086.5|109061.5|109082.6|109057.6|17
1729509680000|2024-10-21 11:21:20|109077.6|109052.6|109078.6|109053.6|109078.9|109053.9|109075.8|109050.8|17
1729509690000|2024-10-21 11:21:30|109079|109054|109080.9|109055.9|109083.5|109058.5|109076.6|109051.6|23
1729509700000|2024-10-21 11:21:40|109080.8|109055.8|109080.8|109055.8|109081.2|109056.2|109077.8|109052.8|14
1729509710000|2024-10-21 11:21:50|109080.3|109055.3|109079.7|109054.7|109080.3|109055.3|109076.7|109051.7|18
1729509720000|2024-10-21 11:22:00|109079.6|109054.6|109079.9|109054.9|109081.4|109056.4|109079.1|109054.1|20
1729509730000|2024-10-21 11:22:10|109080.1|109055.1|109085.6|109060.6|109085.6|109060.6|109080.1|109055.1|20
1729509740000|2024-10-21 11:22:20|109085.9|109060.9|109084.2|109059.2|109087.1|109062.1|109084.2|109059.2|22
1729509750000|2024-10-21 11:22:30|109083.8|109058.8|109086.7|109061.7|109086.7|109061.7|109083.8|109058.8|11
1729509760000|2024-10-21 11:22:40|109086.4|109061.4|109085.9|109060.9|109086.6|109061.6|109084.3|109059.3|14
1729509770000|2024-10-21 11:22:50|109085.5|109060.5|109084.7|109059.7|109085.5|109060.5|109083.6|109058.6|11
1729509780000|2024-10-21 11:23:00|109084.9|109059.9|109081.6|109056.6|109084.9|109059.9|109080.9|109055.9|17
1729509790000|2024-10-21 11:23:10|109081.4|109056.4|109081.6|109056.6|109082.1|109057.1|109080|109055|13
1729509800000|2024-10-21 11:23:20|109081.5|109056.5|109086.7|109061.7|109088.8|109063.8|109080.4|109055.4|29
1729509810000|2024-10-21 11:23:30|109086.2|109061.2|109062|109037|109087.4|109062.4|109058.6|109033.6|47
1729509820000|2024-10-21 11:23:40|109061.5|109036.5|109064.5|109039.5|109069.4|109044.4|109059.4|109034.4|44
1729509830000|2024-10-21 11:23:50|109064.9|109039.9|109063.3|109038.3|109065|109040|109056.7|109031.7|25
1729509840000|2024-10-21 11:24:00|109063.6|109038.6|109064.6|109039.6|109065.3|109040.3|109063.6|109038.6|16
1729509850000|2024-10-21 11:24:10|109064.9|109039.9|109069.6|109044.6|109071.3|109046.3|109064.3|109039.3|24
1729509860000|2024-10-21 11:24:20|109070|109045|109081|109056|109081|109056|109070|109045|21
1729509870000|2024-10-21 11:24:30|109080.3|109055.3|109085.4|109060.4|109086.6|109061.6|109080.3|109055.3|32
1729509880000|2024-10-21 11:24:40|109085.2|109060.2|109084.7|109059.7|109085.3|109060.3|109084.1|109059.1|18
1729509890000|2024-10-21 11:24:50|109085|109060|109083.7|109058.7|109085.4|109060.4|109082.4|109057.4|28
1729509900000|2024-10-21 11:25:00|109082.9|109057.9|109080.1|109055.1|109083.6|109058.6|109080.1|109055.1|31
1729509910000|2024-10-21 11:25:10|109079.7|109054.7|109080.9|109055.9|109080.9|109055.9|109078.1|109053.1|22
1729509920000|2024-10-21 11:25:20|109080.8|109055.8|109077.4|109052.4|109080.9|109055.9|109077.4|109052.4|22
1729509930000|2024-10-21 11:25:30|109078.4|109053.4|109072|109047|109078.4|109053.4|109071.3|109046.3|18
1729509940000|2024-10-21 11:25:40|109073.9|109048.9|109079.1|109054.1|109083.7|109058.7|109073.2|109048.2|28
1729509950000|2024-10-21 11:25:50|109079|109054|109079.2|109054.2|109079.5|109054.5|109078.5|109053.5|7
1729509960000|2024-10-21 11:26:00|109079.4|109054.4|109067.8|109042.8|109079.9|109054.9|109067.5|109042.5|17
1729509970000|2024-10-21 11:26:10|109067.5|109042.5|109068.6|109043.6|109069.9|109044.9|109067.5|109042.5|8
1729509980000|2024-10-21 11:26:20|109068.4|109043.4|109067.8|109042.8|109068.9|109043.9|109067.6|109042.6|11
1729509990000|2024-10-21 11:26:30|109067.5|109042.5|109072.4|109047.4|109072.4|109047.4|109060.9|109035.9|24
1729510000000|2024-10-21 11:26:40|109072.8|109047.8|109075.2|109050.2|109075.7|109050.7|109072.3|109047.3|24
1729510010000|2024-10-21 11:26:50|109075.4|109050.4|109070.4|109045.4|109075.4|109050.4|109070|109045|21
1729510020000|2024-10-21 11:27:00|109070.1|109045.1|109077.5|109052.5|109084.2|109059.2|109069.6|109044.6|27
1729510030000|2024-10-21 11:27:10|109075.7|109050.7|109072.1|109047.1|109075.7|109050.7|109071.5|109046.5|28
1729510040000|2024-10-21 11:27:20|109073.1|109048.1|109074.8|109049.8|109074.8|109049.8|109072.5|109047.5|23
1729510050000|2024-10-21 11:27:30|109076.9|109051.9|109073|109048|109080.3|109055.3|109072.6|109047.6|29
1729510060000|2024-10-21 11:27:40|109072.5|109047.5|109073.2|109048.2|109075.2|109050.2|109072.5|109047.5|14
1729510070000|2024-10-21 11:27:50|109073.3|109048.3|109072.9|109047.9|109074.2|109049.2|109072.4|109047.4|11
1729510080000|2024-10-21 11:28:00|109073.2|109048.2|109061.5|109036.5|109074.1|109049.1|109055.3|109030.3|23
1729510090000|2024-10-21 11:28:10|109062.2|109037.2|109063|109038|109063.9|109038.9|109062.2|109037.2|13
1729510100000|2024-10-21 11:28:20|109061.5|109036.5|109063.3|109038.3|109063.3|109038.3|109059|109034|22
1729510110000|2024-10-21 11:28:30|109063.5|109038.5|109061|109036|109064.3|109039.3|109061|109036|15
1729510120000|2024-10-21 11:28:40|109060|109035|109063|109038|109063|109038|109050.6|109025.6|34
1729510130000|2024-10-21 11:28:50|109063.5|109038.5|109062.9|109037.9|109063.6|109038.6|109062|109037|18
1729510140000|2024-10-21 11:29:00|109062.7|109037.7|109060.7|109035.7|109063.6|109038.6|109060.6|109035.6|19
1729510150000|2024-10-21 11:29:10|109060.6|109035.6|109061.9|109036.9|109061.9|109036.9|109060.5|109035.5|13
1729510160000|2024-10-21 11:29:20|109062|109037|109053.8|109028.8|109062.7|109037.7|109052.9|109027.9|19
1729510170000|2024-10-21 11:29:30|109053.5|109028.5|109052.1|109027.1|109053.9|109028.9|109051.3|109026.3|17
1729510180000|2024-10-21 11:29:40|109052.4|109027.4|109060.1|109035.1|109060.5|109035.5|109052.2|109027.2|29
1729510190000|2024-10-21 11:29:50|109060.4|109035.4|109060.7|109035.7|109061|109036|109060.4|109035.4|6
1729510200000|2024-10-21 11:30:00|109060.5|109035.5|109063.5|109038.5|109064.6|109039.6|109058.9|109033.9|16
1729510210000|2024-10-21 11:30:10|109060.6|109035.6|109059.4|109034.4|109060.6|109035.6|109055.8|109030.8|29
1729510220000|2024-10-21 11:30:20|109060|109035|109061.5|109036.5|109061.5|109036.5|109056|109031|25
1729510230000|2024-10-21 11:30:30|109061|109036|109068.8|109043.8|109068.8|109043.8|109061|109036|26
1729510240000|2024-10-21 11:30:40|109069|109044|109071.3|109046.3|109072.7|109047.7|109068.5|109043.5|15
1729510250000|2024-10-21 11:30:50|109071.5|109046.5|109073.6|109048.6|109074.6|109049.6|109071.5|109046.5|11
1729510260000|2024-10-21 11:31:00|109073.2|109048.2|109069.7|109044.7|109073.2|109048.2|109066.8|109041.8|22
1729510270000|2024-10-21 11:31:10|109069.9|109044.9|109073.8|109048.8|109078.8|109053.8|109067.1|109042.1|30
1729510280000|2024-10-21 11:31:20|109073.9|109048.9|109076.1|109051.1|109076.9|109051.9|109072.7|109047.7|16
1729510290000|2024-10-21 11:31:30|109075.8|109050.8|109083.2|109058.2|109086.5|109061.5|109075.5|109050.5|20
1729510300000|2024-10-21 11:31:40|109083.1|109058.1|109085.1|109060.1|109090.7|109065.7|109083.1|109058.1|19
1729510310000|2024-10-21 11:31:50|109085.4|109060.4|109086.3|109061.3|109088.8|109063.8|109085.4|109060.4|14
1729510320000|2024-10-21 11:32:00|109085.6|109060.6|109083.6|109058.6|109085.6|109060.6|109081.7|109056.7|20
1729510330000|2024-10-21 11:32:10|109082.5|109057.5|109097.1|109072.1|109098.2|109073.2|109082.5|109057.5|28
1729510340000|2024-10-21 11:32:20|109097.4|109072.4|109092.9|109067.9|109097.7|109072.7|109092.6|109067.6|29
1729510350000|2024-10-21 11:32:30|109093.2|109068.2|109093.6|109068.6|109094.5|109069.5|109092.9|109067.9|16
1729510360000|2024-10-21 11:32:40|109095.8|109070.8|109087.7|109062.7|109095.8|109070.8|109087.6|109062.6|18
1729510370000|2024-10-21 11:32:50|109088.5|109063.5|109094|109069|109094|109069|109088.2|109063.2|31
1729510380000|2024-10-21 11:33:00|109094.1|109069.1|109093.1|109068.1|109114.1|109089.1|109091.2|109066.2|34
1729510390000|2024-10-21 11:33:10|109093.3|109068.3|109093|109068|109093.4|109068.4|109093|109068|7
1729510400000|2024-10-21 11:33:20|109093.4|109068.4|109090.4|109065.4|109093.6|109068.6|109090.4|109065.4|12
1729510410000|2024-10-21 11:33:30|109090|109065|109079.3|109054.3|109090|109065|109077.4|109052.4|26
1729510420000|2024-10-21 11:33:40|109079.2|109054.2|109080.1|109055.1|109080.1|109055.1|109078.8|109053.8|8
1729510430000|2024-10-21 11:33:50|109080.2|109055.2|109082.3|109057.3|109082.3|109057.3|109080.2|109055.2|7
1729510440000|2024-10-21 11:34:00|109082.5|109057.5|109088.2|109063.2|109089.2|109064.2|109082.5|109057.5|31
1729510450000|2024-10-21 11:34:10|109088.5|109063.5|109086.1|109061.1|109088.7|109063.7|109086.1|109061.1|17
1729510460000|2024-10-21 11:34:20|109086|109061|109091.6|109066.6|109091.6|109066.6|109085.4|109060.4|17
1729510470000|2024-10-21 11:34:30|109092.2|109067.2|109089.5|109064.5|109092.8|109067.8|109089.5|109064.5|11
1729510480000|2024-10-21 11:34:40|109089.4|109064.4|109090.5|109065.5|109091|109066|109088.9|109063.9|12
1729510490000|2024-10-21 11:34:50|109090.4|109065.4|109090.6|109065.6|109091.6|109066.6|109088.2|109063.2|20
1729510500000|2024-10-21 11:35:00|109091.2|109066.2|109087.9|109062.9|109091.5|109066.5|109087.9|109062.9|24
1729510510000|2024-10-21 11:35:10|109088.3|109063.3|109089.2|109064.2|109090.9|109065.9|109087.5|109062.5|23
1729510520000|2024-10-21 11:35:20|109089.5|109064.5|109082.5|109057.5|109090|109065|109081.9|109056.9|27
1729510530000|2024-10-21 11:35:30|109082.3|109057.3|109080.2|109055.2|109082.7|109057.7|109076.6|109051.6|32
1729510540000|2024-10-21 11:35:40|109080.6|109055.6|109071|109046|109081.5|109056.5|109065.7|109040.7|26
1729510550000|2024-10-21 11:35:50|109070.6|109045.6|109067.1|109042.1|109070.6|109045.6|109067.1|109042.1|12
1729510560000|2024-10-21 11:36:00|109067.6|109042.6|109074.8|109049.8|109074.8|109049.8|109065.3|109040.3|22
1729510570000|2024-10-21 11:36:10|109074.7|109049.7|109074.8|109049.8|109075.7|109050.7|109074.4|109049.4|13
1729510580000|2024-10-21 11:36:20|109074.2|109049.2|109066.9|109041.9|109079.8|109054.8|109065.7|109040.7|40
1729510590000|2024-10-21 11:36:30|109067.4|109042.4|109069.1|109044.1|109069.1|109044.1|109065.7|109040.7|27
1729510600000|2024-10-21 11:36:40|109069.8|109044.8|109064.8|109039.8|109070.1|109045.1|109062.9|109037.9|30
1729510610000|2024-10-21 11:36:50|109064.5|109039.5|109065.5|109040.5|109066.6|109041.6|109062|109037|24
1729510620000|2024-10-21 11:37:00|109064.6|109039.6|109058.4|109033.4|109066.2|109041.2|109057.6|109032.6|28
1729510630000|2024-10-21 11:37:10|109058.3|109033.3|109061.5|109036.5|109063.3|109038.3|109058.3|109033.3|22
1729510640000|2024-10-21 11:37:20|109061.9|109036.9|109058.4|109033.4|109061.9|109036.9|109057.9|109032.9|15
1729510650000|2024-10-21 11:37:30|109059.9|109034.9|109057.4|109032.4|109061.6|109036.6|109057.4|109032.4|14
1729510660000|2024-10-21 11:37:40|109056.3|109031.3|109055.8|109030.8|109057|109032|109052.4|109027.4|31
1729510670000|2024-10-21 11:37:50|109055.9|109030.9|109051.4|109026.4|109056.5|109031.5|109051.3|109026.3|24
1729510680000|2024-10-21 11:38:00|109051.3|109026.3|109056.4|109031.4|109059.4|109034.4|109050.1|109025.1|22
1729510690000|2024-10-21 11:38:10|109056|109031|109056.1|109031.1|109057.9|109032.9|109056|109031|10
1729510700000|2024-10-21 11:38:20|109057.4|109032.4|109057.3|109032.3|109057.5|109032.5|109057|109032|5
1729510710000|2024-10-21 11:38:30|109057.1|109032.1|109057.9|109032.9|109058.6|109033.6|109057.1|109032.1|15
1729510720000|2024-10-21 11:38:40|109057.3|109032.3|109057.4|109032.4|109059.7|109034.7|109056.5|109031.5|21
1729510730000|2024-10-21 11:38:50|109057.6|109032.6|109050|109025|109062.2|109037.2|109050|109025|28
1729510740000|2024-10-21 11:39:00|109049.9|109024.9|109049.8|109024.8|109054.1|109029.1|109045.4|109020.4|30
1729510750000|2024-10-21 11:39:10|109049.7|109024.7|109049.7|109024.7|109051.2|109026.2|109048.7|109023.7|14
1729510760000|2024-10-21 11:39:20|109049.6|109024.6|109047.8|109022.8|109051.6|109026.6|109047.8|109022.8|17
1729510770000|2024-10-21 11:39:30|109047|109022|109051.8|109026.8|109053.7|109028.7|109046.6|109021.6|28
1729510780000|2024-10-21 11:39:40|109051.6|109026.6|109058.1|109033.1|109058.1|109033.1|109051.1|109026.1|20
1729510790000|2024-10-21 11:39:50|109058.6|109033.6|109058.2|109033.2|109058.6|109033.6|109057.8|109032.8|21
1729510800000|2024-10-21 11:40:00|109057.9|109032.9|109059.7|109034.7|109059.7|109034.7|109055.4|109030.4|15
1729510810000|2024-10-21 11:40:10|109059.3|109034.3|109058.9|109033.9|109059.5|109034.5|109058.4|109033.4|11
1729510820000|2024-10-21 11:40:20|109059.3|109034.3|109049.5|109024.5|109059.4|109034.4|109049.3|109024.3|11
1729510830000|2024-10-21 11:40:30|109049.3|109024.3|109043.4|109018.4|109049.3|109024.3|109043.4|109018.4|12
1729510850000|2024-10-21 11:40:50|109042.2|109017.2|109048.6|109023.6|109050.9|109025.9|109042.2|109017.2|16
1729510860000|2024-10-21 11:41:00|109047.2|109022.2|109046.7|109021.7|109047.2|109022.2|109046.7|109021.7|5
1729510870000|2024-10-21 11:41:10|109046.1|109021.1|109046.1|109021.1|109046.1|109021.1|109043.6|109018.6|8
1729510880000|2024-10-21 11:41:20|109046.2|109021.2|109046.5|109021.5|109046.7|109021.7|109046.1|109021.1|9
1729510890000|2024-10-21 11:41:30|109045.9|109020.9|109043.2|109018.2|109045.9|109020.9|109043.2|109018.2|8
1729510900000|2024-10-21 11:41:40|109042.8|109017.8|109043.4|109018.4|109045.6|109020.6|109042.8|109017.8|9
1729510910000|2024-10-21 11:41:50|109043.3|109018.3|109044.7|109019.7|109044.7|109019.7|109043.2|109018.2|5
1729510920000|2024-10-21 11:42:00|109045|109020|109046.3|109021.3|109048.9|109023.9|109044.9|109019.9|17
1729510930000|2024-10-21 11:42:10|109046.2|109021.2|109036.5|109011.5|109046.6|109021.6|109036.5|109011.5|19
1729510940000|2024-10-21 11:42:20|109037|109012|109036.6|109011.6|109037.2|109012.2|109036.6|109011.6|4
1729510950000|2024-10-21 11:42:30|109036.5|109011.5|109037.1|109012.1|109037.1|109012.1|109036.5|109011.5|3
1729510960000|2024-10-21 11:42:40|109036.7|109011.7|109036.9|109011.9|109036.9|109011.9|109035.5|109010.5|8
1729510970000|2024-10-21 11:42:50|109037|109012|109036.9|109011.9|109037.7|109012.7|109036.9|109011.9|5
1729510980000|2024-10-21 11:43:00|109037.5|109012.5|109040|109015|109040|109015|109037.5|109012.5|9
1729510990000|2024-10-21 11:43:10|109039.9|109014.9|109037.6|109012.6|109039.9|109014.9|109035.7|109010.7|16
1729511000000|2024-10-21 11:43:20|109037.7|109012.7|109039.7|109014.7|109039.7|109014.7|109037.7|109012.7|5
1729511010000|2024-10-21 11:43:30|109039.6|109014.6|109038.4|109013.4|109039.6|109014.6|109038|109013|6
1729511020000|2024-10-21 11:43:40|109038.1|109013.1|109030.9|109005.9|109039.4|109014.4|109030.9|109005.9|12
1729511030000|2024-10-21 11:43:50|109030.8|109005.8|109028.4|109003.4|109030.8|109005.8|109028.4|109003.4|10
1729511040000|2024-10-21 11:44:00|109028.1|109003.1|109012.1|108987.1|109028.1|109003.1|109008.8|108983.8|16
1729511050000|2024-10-21 11:44:10|109012.4|108987.4|109019|108994|109025.1|109000.1|109012.4|108987.4|21
1729511060000|2024-10-21 11:44:20|109019.1|108994.1|109020.7|108995.7|109021.1|108996.1|109017.4|108992.4|23
1729511070000|2024-10-21 11:44:30|109020.6|108995.6|109023.6|108998.6|109023.6|108998.6|109020.3|108995.3|13
1729511080000|2024-10-21 11:44:40|109024|108999|109023.5|108998.5|109029.3|109004.3|109023.3|108998.3|20
1729511090000|2024-10-21 11:44:50|109023.7|108998.7|109018|108993|109023.7|108998.7|109017.4|108992.4|16
1729511100000|2024-10-21 11:45:00|109017.9|108992.9|109016.8|108991.8|109017.9|108992.9|109016.2|108991.2|12
1729511110000|2024-10-21 11:45:10|109016.5|108991.5|109018.1|108993.1|109018.1|108993.1|109014.4|108989.4|21
1729511120000|2024-10-21 11:45:20|109018.3|108993.3|109019.5|108994.5|109019.5|108994.5|109016.5|108991.5|14
1729511130000|2024-10-21 11:45:30|109019.4|108994.4|109017.9|108992.9|109020.6|108995.6|109017.6|108992.6|24
1729511140000|2024-10-21 11:45:40|109017.4|108992.4|109019.2|108994.2|109019.2|108994.2|109017.4|108992.4|11
1729511150000|2024-10-21 11:45:50|109019|108994|109024.2|108999.2|109024.2|108999.2|109018.4|108993.4|17
1729511160000|2024-10-21 11:46:00|109024.3|108999.3|109025.4|109000.4|109025.4|109000.4|109023.9|108998.9|7
1729511170000|2024-10-21 11:46:10|109025|109000|109025|109000|109025|109000|109024.9|108999.9|3
1729511180000|2024-10-21 11:46:20|109024.8|108999.8|109024.8|108999.8|109024.9|108999.9|109024.8|108999.8|3
1729511190000|2024-10-21 11:46:30|109024.4|108999.4|109024|108999|109024.4|108999.4|109024|108999|3
1729511200000|2024-10-21 11:46:40|109024.1|108999.1|109024.8|108999.8|109025.6|109000.6|109023.5|108998.5|13
1729511210000|2024-10-21 11:46:50|109025.2|109000.2|109026.3|109001.3|109026.3|109001.3|109025.2|109000.2|4
1729511220000|2024-10-21 11:47:00|109025.6|109000.6|109024.6|108999.6|109025.6|109000.6|109024.2|108999.2|8
1729511230000|2024-10-21 11:47:10|109024.5|108999.5|109024.1|108999.1|109024.5|108999.5|109024.1|108999.1|2
1729511240000|2024-10-21 11:47:20|109024.4|108999.4|109042.9|109017.9|109045.1|109020.1|109024.4|108999.4|29
1729511250000|2024-10-21 11:47:30|109043.1|109018.1|109040.3|109015.3|109043.1|109018.1|109040.1|109015.1|18
1729511260000|2024-10-21 11:47:40|109040.4|109015.4|109041.1|109016.1|109041.5|109016.5|109040.4|109015.4|4
1729511270000|2024-10-21 11:47:50|109041|109016|109041.1|109016.1|109042.7|109017.7|109041|109016|10
1729511280000|2024-10-21 11:48:00|109041|109016|109043.4|109018.4|109043.6|109018.6|109039.9|109014.9|20
1729511290000|2024-10-21 11:48:10|109043.6|109018.6|109039.4|109014.4|109044.2|109019.2|109038.9|109013.9|14
1729511300000|2024-10-21 11:48:20|109039.8|109014.8|109039.4|109014.4|109039.8|109014.8|109039.4|109014.4|5
1729511310000|2024-10-21 11:48:30|109039.8|109014.8|109039.2|109014.2|109039.8|109014.8|109039.2|109014.2|5
1729511320000|2024-10-21 11:48:40|109039.1|109014.1|109038|109013|109040.1|109015.1|109038|109013|12
1729511330000|2024-10-21 11:48:50|109038.3|109013.3|109026.9|109001.9|109038.3|109013.3|109024.9|108999.9|14
1729511340000|2024-10-21 11:49:00|109026.5|109001.5|109016.6|108991.6|109027.4|109002.4|109015.8|108990.8|26
1729511350000|2024-10-21 11:49:10|109016.5|108991.5|109014.1|108989.1|109016.5|108991.5|109012|108987|20
1729511360000|2024-10-21 11:49:20|109014|108989|109010|108985|109014|108989|109010|108985|13
1729511370000|2024-10-21 11:49:30|109010.3|108985.3|109004.9|108979.9|109010.5|108985.5|109000.9|108975.9|23
1729511380000|2024-10-21 11:49:40|109005.1|108980.1|108997.7|108972.7|109005.1|108980.1|108997.7|108972.7|20
1729511390000|2024-10-21 11:49:50|108997.5|108972.5|109000.6|108975.6|109001.8|108976.8|108997.2|108972.2|16
1729511400000|2024-10-21 11:50:00|109000.7|108975.7|109005.6|108980.6|109005.9|108980.9|108996.3|108971.3|24
1729511410000|2024-10-21 11:50:10|109005.5|108980.5|109017.6|108992.6|109018.1|108993.1|109005.4|108980.4|19
1729511420000|2024-10-21 11:50:20|109017.5|108992.5|109018.5|108993.5|109020.8|108995.8|109017.3|108992.3|16
1729511430000|2024-10-21 11:50:30|109019.3|108994.3|109020.5|108995.5|109020.5|108995.5|109018.1|108993.1|13
1729511440000|2024-10-21 11:50:40|109020.7|108995.7|109022.5|108997.5|109022.5|108997.5|109020.7|108995.7|13
1729511450000|2024-10-21 11:50:50|109022.4|108997.4|109009.4|108984.4|109022.4|108997.4|109009.4|108984.4|12
1729511460000|2024-10-21 11:51:00|109006.5|108981.5|109006.4|108981.4|109007.3|108982.3|109004.6|108979.6|18
1729511470000|2024-10-21 11:51:10|109006.5|108981.5|109007|108982|109007|108982|109006|108981|8
1729511480000|2024-10-21 11:51:20|109007.3|108982.3|109009.3|108984.3|109009.7|108984.7|109007.3|108982.3|17
1729511490000|2024-10-21 11:51:30|109007.9|108982.9|109008.8|108983.8|109009.2|108984.2|109007.9|108982.9|12
1729511500000|2024-10-21 11:51:40|109008.7|108983.7|109006.5|108981.5|109009.1|108984.1|109005.5|108980.5|12
1729511510000|2024-10-21 11:51:50|109007.4|108982.4|109017.3|108992.3|109017.3|108992.3|109007.4|108982.4|26
1729511520000|2024-10-21 11:52:00|109017.6|108992.6|109018.2|108993.2|109018.4|108993.4|109017.6|108992.6|12
1729511530000|2024-10-21 11:52:10|109018.3|108993.3|109017.8|108992.8|109018.3|108993.3|109017.8|108992.8|5
1729511540000|2024-10-21 11:52:20|109017.9|108992.9|109013.2|108988.2|109017.9|108992.9|109013.2|108988.2|14
1729511550000|2024-10-21 11:52:30|109013.3|108988.3|109015.8|108990.8|109015.8|108990.8|109013.3|108988.3|10
1729511560000|2024-10-21 11:52:40|109015.6|108990.6|109015.8|108990.8|109016.1|108991.1|109015.4|108990.4|10
1729511570000|2024-10-21 11:52:50|109015.7|108990.7|109015.8|108990.8|109015.8|108990.8|109015.7|108990.7|4
1729511580000|2024-10-21 11:53:00|109016.1|108991.1|109018.5|108993.5|109018.5|108993.5|109014.7|108989.7|17
1729511590000|2024-10-21 11:53:10|109017.9|108992.9|109001.1|108976.1|109018.1|108993.1|109001.1|108976.1|22
1729511600000|2024-10-21 11:53:20|109000.4|108975.4|108993.8|108968.8|109000.4|108975.4|108988.6|108963.6|22
1729511610000|2024-10-21 11:53:30|108993.7|108968.7|108990.6|108965.6|108993.7|108968.7|108990.6|108965.6|11
1729511620000|2024-10-21 11:53:40|108990.5|108965.5|108990.5|108965.5|108992.6|108967.6|108990.5|108965.5|12
1729511630000|2024-10-21 11:53:50|108991.2|108966.2|108987.8|108962.8|109000.2|108975.2|108987.8|108962.8|33
1729511640000|2024-10-21 11:54:00|108988.1|108963.1|108988.4|108963.4|108990.5|108965.5|108986.3|108961.3|30
1729511650000|2024-10-21 11:54:10|108988.3|108963.3|108987.8|108962.8|108990.2|108965.2|108987.1|108962.1|25
1729511660000|2024-10-21 11:54:20|108988.1|108963.1|108986.9|108961.9|108988.1|108963.1|108985.2|108960.2|27
1729511670000|2024-10-21 11:54:30|108987.7|108962.7|108987.1|108962.1|108989.6|108964.6|108986.9|108961.9|18
1729511680000|2024-10-21 11:54:40|108986.8|108961.8|108987.9|108962.9|108988.3|108963.3|108986.6|108961.6|18
1729511690000|2024-10-21 11:54:50|108987.7|108962.7|108990.8|108965.8|108992.4|108967.4|108987.5|108962.5|13
1729511700000|2024-10-21 11:55:00|108990.1|108965.1|108994.3|108969.3|108994.5|108969.5|108989.2|108964.2|13
1729511710000|2024-10-21 11:55:10|108994.1|108969.1|108977.6|108952.6|108996|108971|108973.9|108948.9|26
1729511720000|2024-10-21 11:55:20|108978|108953|108980.5|108955.5|108986.3|108961.3|108978|108953|29
1729511730000|2024-10-21 11:55:30|108980.8|108955.8|108965.5|108940.5|108980.8|108955.8|108964.9|108939.9|26
1729511740000|2024-10-21 11:55:40|108965.3|108940.3|108943.9|108918.9|108965.3|108940.3|108942.2|108917.2|31
1729511750000|2024-10-21 11:55:50|108944.1|108919.1|108941.2|108916.2|108944.1|108919.1|108939.5|108914.5|26
1729511760000|2024-10-21 11:56:00|108940.6|108915.6|108935.9|108910.9|108942.2|108917.2|108927.2|108902.2|36
1729511770000|2024-10-21 11:56:10|108935.8|108910.8|108932.6|108907.6|108937.9|108912.9|108931.7|108906.7|30
1729511780000|2024-10-21 11:56:20|108933.4|108908.4|108930|108905|108933.4|108908.4|108928.5|108903.5|15
1729511790000|2024-10-21 11:56:30|108929.9|108904.9|108929.4|108904.4|108931.4|108906.4|108928.9|108903.9|19
1729511800000|2024-10-21 11:56:40|108930.4|108905.4|108930.5|108905.5|108932.1|108907.1|108929.3|108904.3|27
1729511810000|2024-10-21 11:56:50|108930.2|108905.2|108927.1|108902.1|108931|108906|108926.1|108901.1|30
1729511820000|2024-10-21 11:57:00|108926.7|108901.7|108927.2|108902.2|108927.2|108902.2|108925.6|108900.6|15
1729511830000|2024-10-21 11:57:10|108927.1|108902.1|108926.3|108901.3|108927.9|108902.9|108922.9|108897.9|24
1729511840000|2024-10-21 11:57:20|108926.4|108901.4|108926|108901|108926.5|108901.5|108925.9|108900.9|14
1729511850000|2024-10-21 11:57:30|108927.6|108902.6|108919.3|108894.3|108928|108903|108919.3|108894.3|18
1729511860000|2024-10-21 11:57:40|108919.1|108894.1|108909.8|108884.8|108919.1|108894.1|108909.4|108884.4|18
1729511870000|2024-10-21 11:57:50|108910.4|108885.4|108913.6|108888.6|108914.1|108889.1|108908.9|108883.9|20
1729511880000|2024-10-21 11:58:00|108913|108888|108922.9|108897.9|108922.9|108897.9|108913|108888|24
1729511890000|2024-10-21 11:58:10|108923.6|108898.6|108918.7|108893.7|108924.5|108899.5|108918.7|108893.7|18
1729511900000|2024-10-21 11:58:20|108919.3|108894.3|108945|108920|108945.8|108920.8|108918.8|108893.8|27
1729511910000|2024-10-21 11:58:30|108944.7|108919.7|108948.8|108923.8|108948.8|108923.8|108938.3|108913.3|35
1729511920000|2024-10-21 11:58:40|108952.6|108927.6|108951.7|108926.7|108953.1|108928.1|108950.8|108925.8|21
1729511930000|2024-10-21 11:58:50|108950.5|108925.5|108950.5|108925.5|108954.5|108929.5|108950.5|108925.5|18
1729511940000|2024-10-21 11:59:00|108952.8|108927.8|108951.2|108926.2|108959.6|108934.6|108951.2|108926.2|23
1729511950000|2024-10-21 11:59:10|108951.3|108926.3|108968|108943|108968|108943|108951.3|108926.3|29
1729511960000|2024-10-21 11:59:20|108967|108942|108989.9|108964.9|108992.6|108967.6|108967|108942|50
1729511970000|2024-10-21 11:59:30|108989.8|108964.8|108991.8|108966.8|108992|108967|108988.6|108963.6|28
1729511980000|2024-10-21 11:59:40|108990.4|108965.4|108989.3|108964.3|108993.6|108968.6|108989.2|108964.2|34
1729511990000|2024-10-21 11:59:50|108988.5|108963.5|108995.5|108970.5|108996.8|108971.8|108987|108962|31
1729512000000|2024-10-21 12:00:00|108998.5|108973.5|109007.8|108982.8|109007.8|108982.8|108997.4|108972.4|40
1729512010000|2024-10-21 12:00:10|109007|108982|109030.2|109005.2|109031.9|109006.9|109007|108982|51
1729512020000|2024-10-21 12:00:20|109030|109005|109026.7|109001.7|109036.5|109011.5|109026.7|109001.7|39
1729512030000|2024-10-21 12:00:30|109026.2|109001.2|109026.8|109001.8|109028.9|109003.9|109024.6|108999.6|33
1729512040000|2024-10-21 12:00:40|109026.9|109001.9|109027.4|109002.4|109034|109009|109026.9|109001.9|28
1729512050000|2024-10-21 12:00:50|109028.6|109003.6|109031.3|109006.3|109031.9|109006.9|109027.2|109002.2|15
1729512060000|2024-10-21 12:01:00|109030.7|109005.7|109054.3|109029.3|109061.1|109036.1|109027.4|109002.4|43
1729512070000|2024-10-21 12:01:10|109054.1|109029.1|109048.2|109023.2|109054.1|109029.1|109048.2|109023.2|31
1729512080000|2024-10-21 12:01:20|109047.8|109022.8|109038.7|109013.7|109047.8|109022.8|109038|109013|18
1729512090000|2024-10-21 12:01:30|109038.6|109013.6|109044.6|109019.6|109046.3|109021.3|109038.1|109013.1|19
1729512100000|2024-10-21 12:01:40|109044.8|109019.8|109035.1|109010.1|109044.9|109019.9|109034.9|109009.9|25
1729512110000|2024-10-21 12:01:50|109035.2|109010.2|109036.2|109011.2|109036.2|109011.2|109032|109007|18
1729512120000|2024-10-21 12:02:00|109035.6|109010.6|109040.6|109015.6|109040.6|109015.6|109034.7|109009.7|21
1729512130000|2024-10-21 12:02:10|109040.7|109015.7|109028.2|109003.2|109040.7|109015.7|109028.2|109003.2|31
1729512140000|2024-10-21 12:02:20|109027.9|109002.9|109029.4|109004.4|109029.4|109004.4|109027.3|109002.3|18
1729512150000|2024-10-21 12:02:30|109029.1|109004.1|109028.1|109003.1|109030.8|109005.8|109028|109003|21
1729512160000|2024-10-21 12:02:40|109028|109003|109011.3|108986.3|109028.1|109003.1|109010.4|108985.4|29
1729512170000|2024-10-21 12:02:50|109011.2|108986.2|109021.8|108996.8|109022.2|108997.2|109011.2|108986.2|29
1729512180000|2024-10-21 12:03:00|109022.5|108997.5|109021.6|108996.6|109024.5|108999.5|109019.5|108994.5|26
1729512190000|2024-10-21 12:03:10|109022|108997|109021.8|108996.8|109022|108997|109020.5|108995.5|22
1729512200000|2024-10-21 12:03:20|109022.2|108997.2|109028.4|109003.4|109029.7|109004.7|109022|108997|20
1729512210000|2024-10-21 12:03:30|109028|109003|109026.5|109001.5|109036.5|109011.5|109026.5|109001.5|27
1729512220000|2024-10-21 12:03:40|109026.4|109001.4|109023.4|108998.4|109026.8|109001.8|109023.4|108998.4|20
1729512230000|2024-10-21 12:03:50|109022.1|108997.1|109018.6|108993.6|109026.3|109001.3|109018.4|108993.4|25
1729512240000|2024-10-21 12:04:00|109018.3|108993.3|109016|108991|109018.3|108993.3|109014.6|108989.6|16
1729512250000|2024-10-21 12:04:10|109016.1|108991.1|109026.8|109001.8|109026.8|109001.8|109016.1|108991.1|23
1729512260000|2024-10-21 12:04:20|109026.9|109001.9|109036.1|109011.1|109039.5|109014.5|109026.9|109001.9|21
1729512270000|2024-10-21 12:04:30|109036.6|109011.6|109042.2|109017.2|109042.8|109017.8|109036.6|109011.6|12
1729512280000|2024-10-21 12:04:40|109042.5|109017.5|109042.1|109017.1|109043.1|109018.1|109041.5|109016.5|14
1729512290000|2024-10-21 12:04:50|109041.9|109016.9|109040.4|109015.4|109041.9|109016.9|109040.2|109015.2|10
1729512300000|2024-10-21 12:05:00|109040.8|109015.8|109040.6|109015.6|109040.9|109015.9|109039|109014|16
1729512310000|2024-10-21 12:05:10|109040.7|109015.7|109043.3|109018.3|109043.3|109018.3|109040.7|109015.7|8
1729512320000|2024-10-21 12:05:20|109043.5|109018.5|109042.4|109017.4|109044.1|109019.1|109041.2|109016.2|21
1729512330000|2024-10-21 12:05:30|109042.5|109017.5|109032.5|109007.5|109043|109018|109032.1|109007.1|22
1729512340000|2024-10-21 12:05:40|109032.3|109007.3|109033|109008|109033.5|109008.5|109031.7|109006.7|12
1729512350000|2024-10-21 12:05:50|109033.5|109008.5|109033.6|109008.6|109034.2|109009.2|109033.4|109008.4|7
1729512360000|2024-10-21 12:06:00|109033.4|109008.4|109048.9|109023.9|109049.9|109024.9|109033.1|109008.1|22
1729512370000|2024-10-21 12:06:10|109048.6|109023.6|109048.4|109023.4|109055.7|109030.7|109048.4|109023.4|27
1729512380000|2024-10-21 12:06:20|109047.5|109022.5|109044.9|109019.9|109047.7|109022.7|109043|109018|29
1729512390000|2024-10-21 12:06:30|109044.6|109019.6|109043.1|109018.1|109044.7|109019.7|109043|109018|15
1729512400000|2024-10-21 12:06:40|109043.5|109018.5|109034.3|109009.3|109043.8|109018.8|109034.3|109009.3|20
1729512410000|2024-10-21 12:06:50|109034|109009|109024.2|108999.2|109034|109009|109024.1|108999.1|20
1729512420000|2024-10-21 12:07:00|109024.5|108999.5|109038.1|109013.1|109041.3|109016.3|109024.5|108999.5|35
1729512430000|2024-10-21 12:07:10|109034|109009|109030|109005|109035.9|109010.9|109030|109005|26
1729512440000|2024-10-21 12:07:20|109030.2|109005.2|109034.1|109009.1|109034.1|109009.1|109026|109001|21
1729512450000|2024-10-21 12:07:30|109034.4|109009.4|109035.1|109010.1|109038.1|109013.1|109034.3|109009.3|16
1729512460000|2024-10-21 12:07:40|109035.3|109010.3|109055.3|109030.3|109055.3|109030.3|109035.3|109010.3|18
1729512470000|2024-10-21 12:07:50|109055.2|109030.2|109057.4|109032.4|109057.6|109032.6|109055.1|109030.1|12
1729512480000|2024-10-21 12:08:00|109057.8|109032.8|109054.3|109029.3|109059|109034|109054.2|109029.2|29
1729512490000|2024-10-21 12:08:10|109054.6|109029.6|109054.5|109029.5|109056.2|109031.2|109054|109029|22
1729512500000|2024-10-21 12:08:20|109055|109030|109055.1|109030.1|109055.8|109030.8|109054.4|109029.4|9
1729512510000|2024-10-21 12:08:30|109055.2|109030.2|109062.8|109037.8|109063.6|109038.6|109054.4|109029.4|31
1729512520000|2024-10-21 12:08:40|109062.7|109037.7|109066.1|109041.1|109066.1|109041.1|109061|109036|23
1729512530000|2024-10-21 12:08:50|109066.2|109041.2|109065.2|109040.2|109066.2|109041.2|109064.6|109039.6|7
1729512540000|2024-10-21 12:09:00|109066.4|109041.4|109082.6|109057.6|109082.6|109057.6|109066.4|109041.4|33
1729512550000|2024-10-21 12:09:10|109081.8|109056.8|109077.6|109052.6|109081.8|109056.8|109074.7|109049.7|19
1729512560000|2024-10-21 12:09:20|109077.8|109052.8|109084.8|109059.8|109084.8|109059.8|109077.7|109052.7|18
1729512570000|2024-10-21 12:09:30|109087.9|109062.9|109085|109060|109090.8|109065.8|109084.7|109059.7|29
1729512580000|2024-10-21 12:09:40|109084.9|109059.9|109088.1|109063.1|109088.1|109063.1|109082|109057|26
1729512590000|2024-10-21 12:09:50|109088.8|109063.8|109092.4|109067.4|109092.8|109067.8|109087.3|109062.3|31
1729512600000|2024-10-21 12:10:00|109092.8|109067.8|109089|109064|109104.8|109079.8|109089|109064|29
1729512610000|2024-10-21 12:10:10|109089.1|109064.1|109071.9|109046.9|109089.1|109064.1|109071.9|109046.9|29
1729512620000|2024-10-21 12:10:20|109071.4|109046.4|109070.8|109045.8|109071.4|109046.4|109069.4|109044.4|9
1729512630000|2024-10-21 12:10:30|109070.4|109045.4|109062.8|109037.8|109070.4|109045.4|109062.8|109037.8|22
1729512640000|2024-10-21 12:10:40|109062.7|109037.7|109063.6|109038.6|109065|109040|109062.1|109037.1|16
1729512650000|2024-10-21 12:10:50|109063.9|109038.9|109058.2|109033.2|109063.9|109038.9|109056.3|109031.3|21
1729512660000|2024-10-21 12:11:00|109059|109034|109061.4|109036.4|109061.4|109036.4|109057.1|109032.1|16
1729512670000|2024-10-21 12:11:10|109061|109036|109062|109037|109062|109037|109056.7|109031.7|19
1729512680000|2024-10-21 12:11:20|109061.9|109036.9|109062.5|109037.5|109062.5|109037.5|109061.7|109036.7|7
1729512690000|2024-10-21 12:11:30|109063.1|109038.1|109069.1|109044.1|109071.2|109046.2|109063.1|109038.1|17
1729512700000|2024-10-21 12:11:40|109069.7|109044.7|109064.6|109039.6|109070.5|109045.5|109063.7|109038.7|23
1729512710000|2024-10-21 12:11:50|109064.5|109039.5|109067.9|109042.9|109069.3|109044.3|109062.8|109037.8|20
1729512720000|2024-10-21 12:12:00|109069.5|109044.5|109068.7|109043.7|109070.1|109045.1|109068.5|109043.5|21
1729512730000|2024-10-21 12:12:10|109069.3|109044.3|109070.4|109045.4|109071.9|109046.9|109068|109043|25
1729512740000|2024-10-21 12:12:20|109070.6|109045.6|109063.8|109038.8|109070.6|109045.6|109063.8|109038.8|18
1729512750000|2024-10-21 12:12:30|109063.9|109038.9|109060.7|109035.7|109064.4|109039.4|109060|109035|21
1729512760000|2024-10-21 12:12:40|109061|109036|109077.5|109052.5|109077.5|109052.5|109061|109036|21
1729512770000|2024-10-21 12:12:50|109077.6|109052.6|109075.6|109050.6|109080.5|109055.5|109075.6|109050.6|17
1729512780000|2024-10-21 12:13:00|109075.1|109050.1|109080.3|109055.3|109080.7|109055.7|109075.1|109050.1|17
1729512790000|2024-10-21 12:13:10|109080|109055|109075.3|109050.3|109080.1|109055.1|109075.2|109050.2|16
1729512800000|2024-10-21 12:13:20|109075.6|109050.6|109067.7|109042.7|109075.6|109050.6|109067.7|109042.7|23
1729512810000|2024-10-21 12:13:30|109069.7|109044.7|109056.1|109031.1|109070|109045|109054.8|109029.8|28
1729512820000|2024-10-21 12:13:40|109056|109031|109056.7|109031.7|109057|109032|109055.1|109030.1|12
1729512830000|2024-10-21 12:13:50|109056.5|109031.5|109069.1|109044.1|109069.9|109044.9|109056.5|109031.5|31
1729512840000|2024-10-21 12:14:00|109069.3|109044.3|109071.4|109046.4|109075.8|109050.8|109069.3|109044.3|29
1729512850000|2024-10-21 12:14:10|109071.8|109046.8|109071.5|109046.5|109072.3|109047.3|109068.3|109043.3|16
1729512860000|2024-10-21 12:14:20|109071.4|109046.4|109060.7|109035.7|109071.6|109046.6|109060.6|109035.6|30
1729512870000|2024-10-21 12:14:30|109060|109035|109066.2|109041.2|109066.2|109041.2|109060|109035|19
1729512880000|2024-10-21 12:14:40|109065.2|109040.2|109066.7|109041.7|109068.1|109043.1|109061.6|109036.6|16
1729512890000|2024-10-21 12:14:50|109066.4|109041.4|109069.4|109044.4|109072.2|109047.2|109066.4|109041.4|14
1729512900000|2024-10-21 12:15:00|109068.9|109043.9|109062.7|109037.7|109068.9|109043.9|109061.4|109036.4|23
1729512910000|2024-10-21 12:15:10|109063.1|109038.1|109067.2|109042.2|109067.2|109042.2|109062.7|109037.7|18
1729512920000|2024-10-21 12:15:20|109066.9|109041.9|109054.7|109029.7|109066.9|109041.9|109054.7|109029.7|20
1729512930000|2024-10-21 12:15:30|109054.5|109029.5|109036.2|109011.2|109054.5|109029.5|109035|109010|30
1729512940000|2024-10-21 12:15:40|109035.3|109010.3|109048.6|109023.6|109052.7|109027.7|109034|109009|45
1729512950000|2024-10-21 12:15:50|109048|109023|109046.4|109021.4|109048.2|109023.2|109044.9|109019.9|28
1729512960000|2024-10-21 12:16:00|109047.7|109022.7|109053.8|109028.8|109053.8|109028.8|109047.6|109022.6|29
1729512970000|2024-10-21 12:16:10|109054.6|109029.6|109052.8|109027.8|109061|109036|109052.5|109027.5|31
1729512980000|2024-10-21 12:16:20|109052.9|109027.9|109055.7|109030.7|109056|109031|109052.9|109027.9|19
1729512990000|2024-10-21 12:16:30|109055.5|109030.5|109057.1|109032.1|109059.3|109034.3|109053.9|109028.9|20
1729513000000|2024-10-21 12:16:40|109057|109032|109050.9|109025.9|109057.1|109032.1|109049.9|109024.9|36
1729513010000|2024-10-21 12:16:50|109049.3|109024.3|109058.6|109033.6|109060.7|109035.7|109049.3|109024.3|43
1729513020000|2024-10-21 12:17:00|109058.2|109033.2|109077.8|109052.8|109079.2|109054.2|109058.1|109033.1|25
1729513030000|2024-10-21 12:17:10|109077.2|109052.2|109075.9|109050.9|109077.4|109052.4|109074.8|109049.8|25
1729513040000|2024-10-21 12:17:20|109075.5|109050.5|109080|109055|109082|109057|109073.2|109048.2|31
1729513050000|2024-10-21 12:17:30|109080.1|109055.1|109080.2|109055.2|109084.7|109059.7|109079.8|109054.8|33
1729513060000|2024-10-21 12:17:40|109080.5|109055.5|109087.6|109062.6|109090.9|109065.9|109078.7|109053.7|40
1729513070000|2024-10-21 12:17:50|109087.4|109062.4|109074.2|109049.2|109087.4|109062.4|109074.2|109049.2|38
1729513080000|2024-10-21 12:18:00|109075.2|109050.2|109065.3|109040.3|109075.2|109050.2|109064.2|109039.2|32
1729513090000|2024-10-21 12:18:10|109064.8|109039.8|109070|109045|109071.4|109046.4|109063.3|109038.3|17
1729513100000|2024-10-21 12:18:20|109069.8|109044.8|109068.6|109043.6|109069.9|109044.9|109067.2|109042.2|13
1729513110000|2024-10-21 12:18:30|109069.2|109044.2|109063.1|109038.1|109070.2|109045.2|109063.1|109038.1|12
1729513120000|2024-10-21 12:18:40|109062.7|109037.7|109066.2|109041.2|109066.7|109041.7|109062.7|109037.7|18
1729513130000|2024-10-21 12:18:50|109067.5|109042.5|109071|109046|109071.7|109046.7|109067.5|109042.5|16
1729513140000|2024-10-21 12:19:00|109071.8|109046.8|109080.3|109055.3|109081.1|109056.1|109071.8|109046.8|22
1729513150000|2024-10-21 12:19:10|109080.8|109055.8|109077.2|109052.2|109080.8|109055.8|109077|109052|17
1729513160000|2024-10-21 12:19:20|109077.6|109052.6|109076.8|109051.8|109077.9|109052.9|109076.8|109051.8|7
1729513170000|2024-10-21 12:19:30|109076.6|109051.6|109074|109049|109076.6|109051.6|109074|109049|17
1729513180000|2024-10-21 12:19:40|109074.4|109049.4|109076.4|109051.4|109077.4|109052.4|109074.4|109049.4|9
1729513190000|2024-10-21 12:19:50|109076.6|109051.6|109076.6|109051.6|109076.8|109051.8|109075.8|109050.8|8
1729513200000|2024-10-21 12:20:00|109076.9|109051.9|109079.8|109054.8|109081.2|109056.2|109076.9|109051.9|36
1729513210000|2024-10-21 12:20:10|109079.4|109054.4|109075.5|109050.5|109079.7|109054.7|109075.5|109050.5|33
1729513220000|2024-10-21 12:20:20|109076|109051|109082.4|109057.4|109094.5|109069.5|109075.8|109050.8|27
1729513230000|2024-10-21 12:20:30|109082.5|109057.5|109082.5|109057.5|109083.5|109058.5|109082.4|109057.4|16
1729513240000|2024-10-21 12:20:40|109081.9|109056.9|109082.4|109057.4|109082.4|109057.4|109081.9|109056.9|6
1729513250000|2024-10-21 12:20:50|109082.3|109057.3|109084.7|109059.7|109085.8|109060.8|109081.9|109056.9|19
1729513260000|2024-10-21 12:21:00|109085.1|109060.1|109080|109055|109088.5|109063.5|109080|109055|23
1729513270000|2024-10-21 12:21:10|109080.1|109055.1|109079.8|109054.8|109084.4|109059.4|109079.8|109054.8|17
1729513280000|2024-10-21 12:21:20|109078.7|109053.7|109074.2|109049.2|109078.7|109053.7|109073.4|109048.4|39
1729513290000|2024-10-21 12:21:30|109074.5|109049.5|109073.4|109048.4|109074.5|109049.5|109073.3|109048.3|9
1729513300000|2024-10-21 12:21:40|109073.6|109048.6|109069.6|109044.6|109074.9|109049.9|109069.3|109044.3|19
1729513310000|2024-10-21 12:21:50|109068.9|109043.9|109078.2|109053.2|109079.9|109054.9|109067.2|109042.2|23
1729513320000|2024-10-21 12:22:00|109078.6|109053.6|109086.1|109061.1|109086.4|109061.4|109078.1|109053.1|20
1729513330000|2024-10-21 12:22:10|109086|109061|109082.8|109057.8|109090.6|109065.6|109082.6|109057.6|20
1729513340000|2024-10-21 12:22:20|109079.7|109054.7|109086.5|109061.5|109091.3|109066.3|109078.2|109053.2|50
1729513350000|2024-10-21 12:22:30|109088.4|109063.4|109086.6|109061.6|109090.8|109065.8|109086.5|109061.5|36
1729513360000|2024-10-21 12:22:40|109087.1|109062.1|109075.8|109050.8|109087.1|109062.1|109075|109050|32
1729513370000|2024-10-21 12:22:50|109075.9|109050.9|109074.4|109049.4|109081.6|109056.6|109074.4|109049.4|33
1729513380000|2024-10-21 12:23:00|109074.7|109049.7|109074.9|109049.9|109074.9|109049.9|109074.7|109049.7|4
1729513390000|2024-10-21 12:23:10|109075|109050|109075|109050|109076.3|109051.3|109074.8|109049.8|16
1729513400000|2024-10-21 12:23:20|109075.1|109050.1|109073.1|109048.1|109075.3|109050.3|109071.3|109046.3|25
1729513410000|2024-10-21 12:23:30|109073.2|109048.2|109078.5|109053.5|109088.6|109063.6|109073.2|109048.2|22
1729513420000|2024-10-21 12:23:40|109078.3|109053.3|109084.9|109059.9|109084.9|109059.9|109078.3|109053.3|22
1729513430000|2024-10-21 12:23:50|109085|109060|109085.5|109060.5|109087.4|109062.4|109084.5|109059.5|10
1729513440000|2024-10-21 12:24:00|109086|109061|109085.8|109060.8|109090.1|109065.1|109085.5|109060.5|15
1729513450000|2024-10-21 12:24:10|109086.9|109061.9|109087.5|109062.5|109089.3|109064.3|109086.9|109061.9|16
1729513460000|2024-10-21 12:24:20|109087.7|109062.7|109087.6|109062.6|109088.9|109063.9|109087.6|109062.6|12
1729513470000|2024-10-21 12:24:30|109087.4|109062.4|109092.1|109067.1|109093.4|109068.4|109087.4|109062.4|18
1729513480000|2024-10-21 12:24:40|109092.4|109067.4|109097|109072|109097|109072|109091|109066|19
1729513490000|2024-10-21 12:24:50|109097.1|109072.1|109095.7|109070.7|109097.2|109072.2|109095.6|109070.6|10
1729513500000|2024-10-21 12:25:00|109095.9|109070.9|109105|109080|109105.3|109080.3|109095.8|109070.8|21
1729513510000|2024-10-21 12:25:10|109105.1|109080.1|109108.1|109083.1|109108.1|109083.1|109105.1|109080.1|9
1729513520000|2024-10-21 12:25:20|109108.2|109083.2|109116.5|109091.5|109118.4|109093.4|109107.3|109082.3|24
1729513530000|2024-10-21 12:25:30|109116.3|109091.3|109102|109077|109117.7|109092.7|109102|109077|25
1729513540000|2024-10-21 12:25:40|109102.2|109077.2|109102|109077|109102.6|109077.6|109100|109075|16
1729513550000|2024-10-21 12:25:50|109101.8|109076.8|109101.3|109076.3|109106.7|109081.7|109101.3|109076.3|19
1729513560000|2024-10-21 12:26:00|109102|109077|109083.8|109058.8|109102|109077|109079.6|109054.6|22
1729513570000|2024-10-21 12:26:10|109083.9|109058.9|109089.9|109064.9|109090.7|109065.7|109083.1|109058.1|25
1729513580000|2024-10-21 12:26:20|109091.8|109066.8|109087.6|109062.6|109092.1|109067.1|109087.6|109062.6|31
1729513590000|2024-10-21 12:26:30|109087.7|109062.7|109088.9|109063.9|109090.1|109065.1|109087.2|109062.2|17
1729513600000|2024-10-21 12:26:40|109087.8|109062.8|109065.3|109040.3|109087.8|109062.8|109062.3|109037.3|35
1729513610000|2024-10-21 12:26:50|109064.9|109039.9|109063.4|109038.4|109066.1|109041.1|109060.2|109035.2|25
1729513620000|2024-10-21 12:27:00|109063.6|109038.6|109060.3|109035.3|109064.9|109039.9|109059|109034|38
1729513630000|2024-10-21 12:27:10|109059.6|109034.6|109057.8|109032.8|109060.3|109035.3|109057.8|109032.8|19
1729513640000|2024-10-21 12:27:20|109057.6|109032.6|109058.1|109033.1|109059.6|109034.6|109057.6|109032.6|13
1729513650000|2024-10-21 12:27:30|109058.2|109033.2|109050.4|109025.4|109058.5|109033.5|109049.9|109024.9|23
1729513660000|2024-10-21 12:27:40|109050.2|109025.2|109057|109032|109059.8|109034.8|109049.9|109024.9|28
1729513670000|2024-10-21 12:27:50|109057.5|109032.5|109057.3|109032.3|109059.3|109034.3|109056.6|109031.6|27
1729513680000|2024-10-21 12:28:00|109057.2|109032.2|109055.8|109030.8|109057.2|109032.2|109055|109030|14
1729513690000|2024-10-21 12:28:10|109054.9|109029.9|109050.1|109025.1|109054.9|109029.9|109050.1|109025.1|15
1729513700000|2024-10-21 12:28:20|109050.5|109025.5|109047.7|109022.7|109050.5|109025.5|109045.5|109020.5|24
1729513710000|2024-10-21 12:28:30|109047.6|109022.6|109052.5|109027.5|109058.5|109033.5|109047.6|109022.6|41
1729513720000|2024-10-21 12:28:40|109052.9|109027.9|109055.1|109030.1|109055.4|109030.4|109052.9|109027.9|18
1729513730000|2024-10-21 12:28:50|109054.7|109029.7|109057.8|109032.8|109058.6|109033.6|109053.8|109028.8|22
1729513740000|2024-10-21 12:29:00|109058.5|109033.5|109055.3|109030.3|109060.2|109035.2|109055.1|109030.1|20
1729513750000|2024-10-21 12:29:10|109056|109031|109048.9|109023.9|109056|109031|109048.8|109023.8|30
1729513760000|2024-10-21 12:29:20|109048.8|109023.8|109048.3|109023.3|109049.6|109024.6|109045.1|109020.1|26
1729513770000|2024-10-21 12:29:30|109048.2|109023.2|109045.2|109020.2|109048.2|109023.2|109044.9|109019.9|16
1729513780000|2024-10-21 12:29:40|109045.4|109020.4|109036.8|109011.8|109045.4|109020.4|109036.8|109011.8|22
1729513790000|2024-10-21 12:29:50|109036.7|109011.7|109032.2|109007.2|109036.7|109011.7|109032.2|109007.2|14
1729513800000|2024-10-21 12:30:00|109032.3|109007.3|109027|109002|109034.1|109009.1|109027|109002|18
1729513810000|2024-10-21 12:30:10|109026.6|109001.6|109015.4|108990.4|109026.6|109001.6|109011.4|108986.4|50
1729513820000|2024-10-21 12:30:20|109014.5|108989.5|109006.6|108981.6|109016.6|108991.6|109006.6|108981.6|29
1729513830000|2024-10-21 12:30:30|109007.3|108982.3|108997.8|108972.8|109008.3|108983.3|108995.3|108970.3|35
1729513840000|2024-10-21 12:30:40|108997.1|108972.1|108986.9|108961.9|108997.1|108972.1|108984.3|108959.3|34
1729513850000|2024-10-21 12:30:50|108986.4|108961.4|108968.5|108943.5|108986.4|108961.4|108965.1|108940.1|46
1729513860000|2024-10-21 12:31:00|108969|108944|108977.1|108952.1|108977.7|108952.7|108969|108944|30
1729513870000|2024-10-21 12:31:10|108976.7|108951.7|108955.3|108930.3|108977|108952|108955.3|108930.3|38
1729513880000|2024-10-21 12:31:20|108955.5|108930.5|108957.5|108932.5|108961.5|108936.5|108953.9|108928.9|29
1729513890000|2024-10-21 12:31:30|108956.7|108931.7|108961.6|108936.6|108961.6|108936.6|108956.7|108931.7|19
1729513900000|2024-10-21 12:31:40|108960|108935|108964.3|108939.3|108964.3|108939.3|108959.7|108934.7|20
1729513910000|2024-10-21 12:31:50|108961.7|108936.7|108970.3|108945.3|108971.3|108946.3|108961.7|108936.7|28
1729513920000|2024-10-21 12:32:00|108969.5|108944.5|108964.7|108939.7|108970.6|108945.6|108964|108939|39
1729513930000|2024-10-21 12:32:10|108964.8|108939.8|108959.7|108934.7|108964.8|108939.8|108959|108934|28
1729513940000|2024-10-21 12:32:20|108959.6|108934.6|108959|108934|108959.6|108934.6|108958|108933|16
1729513950000|2024-10-21 12:32:30|108958.5|108933.5|108950.5|108900.5|108958.9|108933.9|108929.2|108900.5|45
1729513960000|2024-10-21 12:32:40|108952|108902|108951.7|108901.7|108952|108902|108946.8|108896.8|29
1729513970000|2024-10-21 12:32:50|108951.3|108901.3|108951.4|108901.4|108951.9|108901.9|108951.2|108901.2|14
1729513980000|2024-10-21 12:33:00|108951.7|108901.7|108952.2|108902.2|108957.8|108907.8|108951.4|108901.4|21
1729513990000|2024-10-21 12:33:10|108952.1|108902.1|108950.1|108900.1|108952.1|108902.1|108949.9|108899.9|25
1729514000000|2024-10-21 12:33:20|108950|108900|108953.1|108903.1|108953.1|108903.1|108948.3|108898.3|21
1729514010000|2024-10-21 12:33:30|108952.7|108902.7|108953.5|108903.5|108953.5|108903.5|108951|108901|14
1729514020000|2024-10-21 12:33:40|108954.2|108904.2|108934.4|108909.4|108954.2|108909.4|108932.2|108894.7|28
1729514030000|2024-10-21 12:33:50|108934|108909|108932.9|108907.9|108934|108909|108928|108903|23
1729514040000|2024-10-21 12:34:00|108933.4|108908.4|108928.6|108903.6|108933.4|108908.4|108927.6|108902.6|21
1729514050000|2024-10-21 12:34:10|108928.8|108903.8|108934.7|108909.7|108935.3|108910.3|108928.4|108903.4|15
1729514060000|2024-10-21 12:34:20|108935.2|108910.2|108921.8|108896.8|108938.5|108913.5|108921.8|108896.8|21
1729514070000|2024-10-21 12:34:30|108922|108897|108934.4|108909.4|108935.9|108910.9|108921|108896|41
1729514080000|2024-10-21 12:34:40|108934.9|108909.9|108933.5|108908.5|108938.5|108913.5|108930.7|108905.7|48
1729514090000|2024-10-21 12:34:50|108934.7|108909.7|108930.1|108905.1|108940.1|108915.1|108930|108905|32
1729514100000|2024-10-21 12:35:00|108929.3|108904.3|108929.4|108904.4|108931.2|108906.2|108928.9|108903.9|21
1729514110000|2024-10-21 12:35:10|108929.3|108904.3|108918.1|108893.1|108929.3|108904.3|108918.1|108893.1|26
1729514120000|2024-10-21 12:35:20|108917.9|108892.9|108896.2|108871.2|108917.9|108892.9|108894.5|108869.5|32
1729514130000|2024-10-21 12:35:30|108896.7|108871.7|108898.2|108873.2|108899.2|108874.2|108896|108871|10
1729514140000|2024-10-21 12:35:40|108897.4|108872.4|108888.2|108863.2|108898.7|108873.7|108876.6|108851.6|34
1729514150000|2024-10-21 12:35:50|108888.1|108863.1|108889.7|108864.7|108890.4|108865.4|108888.1|108863.1|18
1729514160000|2024-10-21 12:36:00|108889.4|108864.4|108875.1|108850.1|108889.4|108864.4|108870.4|108845.4|46
1729514170000|2024-10-21 12:36:10|108874.6|108849.6|108880.7|108855.7|108882.1|108857.1|108874.6|108849.6|29
1729514180000|2024-10-21 12:36:20|108880.8|108855.8|108881.1|108856.1|108882.5|108857.5|108880.2|108855.2|22
1729514190000|2024-10-21 12:36:30|108880.7|108855.7|108880.6|108855.6|108882.4|108857.4|108880.1|108855.1|14
1729514200000|2024-10-21 12:36:40|108880.7|108855.7|108880.4|108855.4|108882.2|108857.2|108878.8|108853.8|32
1729514210000|2024-10-21 12:36:50|108878.9|108853.9|108867.1|108842.1|108879.6|108854.6|108863.3|108838.3|36
1729514220000|2024-10-21 12:37:00|108867.7|108842.7|108868.8|108843.8|108873.7|108848.7|108867.7|108842.7|25
1729514230000|2024-10-21 12:37:10|108868.9|108843.9|108870.3|108845.3|108871.7|108846.7|108868.9|108843.9|18
1729514240000|2024-10-21 12:37:20|108870.4|108845.4|108871.4|108846.4|108872.7|108847.7|108870.4|108845.4|11
1729514250000|2024-10-21 12:37:30|108872|108847|108886.1|108861.1|108886.1|108861.1|108871|108846|32
1729514260000|2024-10-21 12:37:40|108886.9|108861.9|108885.4|108860.4|108886.9|108861.9|108882.3|108857.3|24
1729514270000|2024-10-21 12:37:50|108885.2|108860.2|108888.7|108863.7|108889.4|108864.4|108883.7|108858.7|23
1729514280000|2024-10-21 12:38:00|108889.3|108864.3|108889.8|108864.8|108891.8|108866.8|108889.3|108864.3|28
1729514290000|2024-10-21 12:38:10|108889.7|108864.7|108905.1|108880.1|108916.6|108891.6|108889.7|108864.7|35
1729514300000|2024-10-21 12:38:20|108904.9|108879.9|108907.9|108882.9|108908.1|108883.1|108904.9|108879.9|25
1729514310000|2024-10-21 12:38:30|108906.3|108881.3|108890.7|108865.7|108906.7|108881.7|108890.7|108865.7|44
1729514320000|2024-10-21 12:38:40|108891.2|108866.2|108905.2|108880.2|108914.2|108889.2|108890.9|108865.9|36
1729514330000|2024-10-21 12:38:50|108905.3|108880.3|108901.4|108876.4|108905.5|108880.5|108899.2|108874.2|18
1729514340000|2024-10-21 12:39:00|108901.7|108876.7|108899.2|108874.2|108901.7|108876.7|108898.3|108873.3|12
1729514350000|2024-10-21 12:39:10|108903.4|108878.4|108905.9|108880.9|108907|108882|108902.2|108877.2|23
1729514360000|2024-10-21 12:39:20|108906.4|108881.4|108909.6|108884.6|108909.9|108884.9|108906.2|108881.2|22
1729514370000|2024-10-21 12:39:30|108909.5|108884.5|108906|108881|108910.4|108885.4|108905|108880|14
1729514380000|2024-10-21 12:39:40|108907.2|108882.2|108903.3|108878.3|108912.5|108887.5|108903.3|108878.3|25
1729514390000|2024-10-21 12:39:50|108902.5|108877.5|108896.5|108871.5|108903.4|108878.4|108896.5|108871.5|21
1729514400000|2024-10-21 12:40:00|108896.1|108871.1|108896|108871|108899.5|108874.5|108894.8|108869.8|20
1729514410000|2024-10-21 12:40:10|108895.5|108870.5|108891.1|108866.1|108896.6|108871.6|108889.7|108864.7|31
1729514420000|2024-10-21 12:40:20|108890.8|108865.8|108894|108869|108898.5|108873.5|108890.8|108865.8|22
1729514430000|2024-10-21 12:40:30|108893.3|108868.3|108893|108868|108894.1|108869.1|108892.9|108867.9|14
1729514440000|2024-10-21 12:40:40|108892.7|108867.7|108889.6|108864.6|108893.8|108868.8|108885.7|108860.7|25
1729514450000|2024-10-21 12:40:50|108889.8|108864.8|108894.2|108869.2|108894.2|108869.2|108889.4|108864.4|25
1729514460000|2024-10-21 12:41:00|108894.4|108869.4|108897.4|108872.4|108897.9|108872.9|108893.4|108868.4|19
1729514470000|2024-10-21 12:41:10|108897.5|108872.5|108898.8|108873.8|108899.8|108874.8|108897.4|108872.4|26
1729514480000|2024-10-21 12:41:20|108899.3|108874.3|108905.4|108880.4|108907.2|108882.2|108899.3|108874.3|27
1729514490000|2024-10-21 12:41:30|108905.3|108880.3|108902.8|108877.8|108908.7|108883.7|108902.4|108877.4|26
1729514500000|2024-10-21 12:41:40|108902.5|108877.5|108901.9|108876.9|108903.1|108878.1|108901.3|108876.3|11
1729514510000|2024-10-21 12:41:50|108901.8|108876.8|108906.6|108881.6|108906.8|108881.8|108901.8|108876.8|18
1729514520000|2024-10-21 12:42:00|108906.8|108881.8|108909.1|108884.1|108911.1|108886.1|108906.8|108881.8|19
1729514530000|2024-10-21 12:42:10|108909.3|108884.3|108909.2|108884.2|108910.2|108885.2|108908.6|108883.6|14
1729514540000|2024-10-21 12:42:20|108909.1|108884.1|108909.2|108884.2|108910|108885|108908.4|108883.4|15
1729514550000|2024-10-21 12:42:30|108908.8|108883.8|108910.6|108885.6|108911.2|108886.2|108908.3|108883.3|14
1729514560000|2024-10-21 12:42:40|108910.5|108885.5|108908.4|108883.4|108910.7|108885.7|108908.4|108883.4|9
1729514570000|2024-10-21 12:42:50|108908.5|108883.5|108909.1|108884.1|108909.1|108884.1|108908.4|108883.4|7
1729514580000|2024-10-21 12:43:00|108909.4|108884.4|108910|108885|108911.8|108886.8|108906.3|108881.3|28
1729514590000|2024-10-21 12:43:10|108909.8|108884.8|108931.1|108906.1|108933|108908|108909.7|108884.7|31
1729514600000|2024-10-21 12:43:20|108931.4|108906.4|108944.7|108919.7|108947.8|108922.8|108931.4|108906.4|36
1729514610000|2024-10-21 12:43:30|108938.3|108913.3|108936.9|108911.9|108938.9|108913.9|108936|108911|17
1729514620000|2024-10-21 12:43:40|108937.2|108912.2|108935.5|108910.5|108938|108913|108934.1|108909.1|26
1729514630000|2024-10-21 12:43:50|108935.6|108910.6|108939.6|108914.6|108939.9|108914.9|108932.8|108907.8|30
1729514640000|2024-10-21 12:44:00|108941.1|108916.1|108953.2|108928.2|108955.7|108930.7|108941.1|108916.1|37
1729514650000|2024-10-21 12:44:10|108953.3|108928.3|108966.5|108941.5|108966.9|108941.9|108953.3|108928.3|35
1729514660000|2024-10-21 12:44:20|108966.7|108941.7|108971.7|108946.7|108971.7|108946.7|108965.8|108940.8|19
1729514670000|2024-10-21 12:44:30|108972.1|108947.1|108978.5|108953.5|108978.9|108953.9|108972.1|108947.1|26
1729514680000|2024-10-21 12:44:40|108979|108954|108983.3|108958.3|108983.6|108958.6|108978.5|108953.5|27
1729514690000|2024-10-21 12:44:50|108983.6|108958.6|108964.7|108939.7|108986.6|108961.6|108964.6|108939.6|32
1729514700000|2024-10-21 12:45:00|108964.4|108939.4|108950.7|108925.7|108972.4|108947.4|108950.7|108925.7|35
1729514710000|2024-10-21 12:45:10|108951.1|108926.1|108947.1|108922.1|108952.9|108927.9|108945.8|108920.8|36
1729514720000|2024-10-21 12:45:20|108948.3|108923.3|108946|108921|108948.4|108923.4|108945.3|108920.3|23
1729514730000|2024-10-21 12:45:30|108945.9|108920.9|108943.9|108918.9|108946|108921|108943.4|108918.4|18
1729514740000|2024-10-21 12:45:40|108944.3|108919.3|108944.7|108919.7|108951.9|108926.9|108943|108918|33
1729514750000|2024-10-21 12:45:50|108943.9|108918.9|108944.8|108919.8|108945.5|108920.5|108942.4|108917.4|31
1729514760000|2024-10-21 12:46:00|108944.9|108919.9|108935.6|108910.6|108944.9|108919.9|108934.5|108909.5|28
1729514770000|2024-10-21 12:46:10|108936.2|108911.2|108947.7|108922.7|108952|108927|108936.2|108911.2|23
1729514780000|2024-10-21 12:46:20|108948|108923|108943.8|108918.8|108948|108923|108937.1|108912.1|29
1729514790000|2024-10-21 12:46:30|108944.1|108919.1|108946.7|108921.7|108946.7|108921.7|108943.9|108918.9|13
1729514800000|2024-10-21 12:46:40|108946.6|108921.6|108949.9|108924.9|108951|108926|108946.4|108921.4|21
1729514810000|2024-10-21 12:46:50|108950|108925|108949.9|108924.9|108950.1|108925.1|108949.4|108924.4|9
1729514820000|2024-10-21 12:47:00|108949.4|108924.4|108935.1|108910.1|108949.4|108924.4|108933.5|108908.5|25
1729514830000|2024-10-21 12:47:10|108935.6|108910.6|108940.1|108915.1|108940.1|108915.1|108935.6|108910.6|15
1729514840000|2024-10-21 12:47:20|108940|108915|108948.3|108923.3|108948.3|108923.3|108940|108915|9
1729514850000|2024-10-21 12:47:30|108945.8|108920.8|108944.5|108919.5|108947|108922|108944.2|108919.2|9
1729514860000|2024-10-21 12:47:40|108944.9|108919.9|108965.3|108940.3|108965.3|108940.3|108944.9|108919.9|21
1729514870000|2024-10-21 12:47:50|108965.2|108940.2|108968.6|108943.6|108968.8|108943.8|108965.2|108940.2|14
1729514880000|2024-10-21 12:48:00|108968.8|108943.8|108958.2|108933.2|108973.8|108948.8|108958.2|108933.2|22
1729514890000|2024-10-21 12:48:10|108957.6|108932.6|108957.5|108932.5|108958.1|108933.1|108956.9|108931.9|12
1729514900000|2024-10-21 12:48:20|108957.2|108932.2|108957.8|108932.8|108958.3|108933.3|108956.8|108931.8|15
1729514910000|2024-10-21 12:48:30|108958.5|108933.5|108957.1|108932.1|108958.7|108933.7|108956.4|108931.4|23
1729514920000|2024-10-21 12:48:40|108957.3|108932.3|108958.4|108933.4|108958.4|108933.4|108957.3|108932.3|7
1729514930000|2024-10-21 12:48:50|108958.5|108933.5|108958.4|108933.4|108958.5|108933.5|108957.7|108932.7|11
1729514940000|2024-10-21 12:49:00|108959.1|108934.1|108963.1|108938.1|108966.8|108941.8|108959.1|108934.1|21
1729514950000|2024-10-21 12:49:10|108963.8|108938.8|108963.4|108938.4|108963.8|108938.8|108958.8|108933.8|23
1729514960000|2024-10-21 12:49:20|108963.8|108938.8|108955|108930|108963.9|108938.9|108954.8|108929.8|19
1729514970000|2024-10-21 12:49:30|108956.8|108931.8|108970.5|108945.5|108970.9|108945.9|108956.8|108931.8|18
1729514980000|2024-10-21 12:49:40|108971.2|108946.2|108966.7|108941.7|108971.5|108946.5|108966.7|108941.7|25
1729514990000|2024-10-21 12:49:50|108966.4|108941.4|108966|108941|108966.8|108941.8|108966|108941|7
1729515000000|2024-10-21 12:50:00|108965.9|108940.9|108973.1|108948.1|108974.5|108949.5|108965.9|108940.9|35
1729515010000|2024-10-21 12:50:10|108973|108948|108982.9|108957.9|108982.9|108957.9|108973|108948|29
1729515020000|2024-10-21 12:50:20|108982.5|108957.5|108978.9|108953.9|108983.6|108958.6|108978.9|108953.9|17
1729515030000|2024-10-21 12:50:30|108978.7|108953.7|108979.3|108954.3|108979.3|108954.3|108978.1|108953.1|16
1729515040000|2024-10-21 12:50:40|108979.1|108954.1|108971.2|108946.2|108979.1|108954.1|108970.5|108945.5|24
1729515050000|2024-10-21 12:50:50|108970.7|108945.7|108955.7|108930.7|108972.4|108947.4|108955.7|108930.7|30
1729515060000|2024-10-21 12:51:00|108954.9|108929.9|108954|108929|108954.9|108929.9|108944.3|108919.3|23
1729515070000|2024-10-21 12:51:10|108954.3|108929.3|108958.7|108933.7|108958.8|108933.8|108951.6|108926.6|25
1729515080000|2024-10-21 12:51:20|108958.8|108933.8|108966.5|108941.5|108966.5|108941.5|108958.8|108933.8|18
1729515090000|2024-10-21 12:51:30|108966.2|108941.2|108961.6|108936.6|108966.2|108941.2|108961.6|108936.6|16
1729515100000|2024-10-21 12:51:40|108962.3|108937.3|108949.7|108924.7|108962.3|108937.3|108949.2|108924.2|29
1729515110000|2024-10-21 12:51:50|108949.6|108924.6|108950.3|108925.3|108951.5|108926.5|108949.5|108924.5|12
1729515120000|2024-10-21 12:52:00|108950.7|108925.7|108969.1|108944.1|108969.2|108944.2|108948.8|108923.8|27
1729515130000|2024-10-21 12:52:10|108969|108944|108979.7|108954.7|108979.9|108954.9|108969|108944|29
1729515140000|2024-10-21 12:52:20|108980.9|108955.9|108991.4|108966.4|108991.4|108966.4|108980.6|108955.6|26
1729515150000|2024-10-21 12:52:30|108991|108966|108992.7|108967.7|108994.4|108969.4|108991|108966|14
1729515160000|2024-10-21 12:52:40|108995.3|108970.3|108987.2|108962.2|108998.4|108973.4|108986.9|108961.9|26
1729515170000|2024-10-21 12:52:50|108986.5|108961.5|108993.2|108968.2|108993.2|108968.2|108985.9|108960.9|23
1729515180000|2024-10-21 12:53:00|108993.5|108968.5|108995.7|108970.7|108995.8|108970.8|108993.5|108968.5|18
1729515190000|2024-10-21 12:53:10|108995.1|108970.1|108996.2|108971.2|108996.2|108971.2|108994.1|108969.1|16
1729515200000|2024-10-21 12:53:20|108995.3|108970.3|108999.7|108974.7|108999.9|108974.9|108991.7|108966.7|19
1729515210000|2024-10-21 12:53:30|108999.8|108974.8|108986.7|108961.7|108999.8|108974.8|108985.2|108960.2|27
1729515220000|2024-10-21 12:53:40|108986.6|108961.6|108970.2|108945.2|108986.6|108961.6|108969.7|108944.7|35
1729515230000|2024-10-21 12:53:50|108967.9|108942.9|108965.3|108940.3|108970.9|108945.9|108964.1|108939.1|47
1729515240000|2024-10-21 12:54:00|108966.6|108941.6|108957.1|108932.1|108968.7|108943.7|108957.1|108932.1|58
1729515250000|2024-10-21 12:54:10|108956.8|108931.8|108961.5|108936.5|108961.5|108936.5|108953.7|108928.7|30
1729515260000|2024-10-21 12:54:20|108961.1|108936.1|108968.1|108943.1|108968.1|108943.1|108961|108936|11
1729515270000|2024-10-21 12:54:30|108967.6|108942.6|108967.5|108942.5|108968|108943|108967.1|108942.1|18
1729515280000|2024-10-21 12:54:40|108967.9|108942.9|108971.7|108946.7|108971.9|108946.9|108967.5|108942.5|10
1729515290000|2024-10-21 12:54:50|108972.3|108947.3|108971.3|108946.3|108973.1|108948.1|108970.5|108945.5|16
1729515300000|2024-10-21 12:55:00|108971.7|108946.7|108983.5|108958.5|108983.5|108958.5|108971.7|108946.7|25
1729515310000|2024-10-21 12:55:10|108982.8|108957.8|108997.2|108972.2|108999.4|108974.4|108982.8|108957.8|45
1729515320000|2024-10-21 12:55:20|108996.4|108971.4|109005.5|108980.5|109007.3|108982.3|108991.2|108966.2|37
1729515330000|2024-10-21 12:55:30|109005.8|108980.8|109004.7|108979.7|109006.7|108981.7|109002.1|108977.1|32
1729515340000|2024-10-21 12:55:40|109004.9|108979.9|109008.6|108983.6|109008.8|108983.8|109004.9|108979.9|23
1729515350000|2024-10-21 12:55:50|109008.8|108983.8|109012.2|108987.2|109012.2|108987.2|109008.4|108983.4|25
1729515360000|2024-10-21 12:56:00|109012.8|108987.8|108992.6|108967.6|109017.5|108992.5|108992.2|108967.2|41
1729515370000|2024-10-21 12:56:10|108993|108968|108998.4|108973.4|108998.5|108973.5|108992.4|108967.4|25
1729515380000|2024-10-21 12:56:20|108998.5|108973.5|109000.6|108975.6|109003.1|108978.1|108993.2|108968.2|29
1729515390000|2024-10-21 12:56:30|108999.9|108974.9|108999|108974|108999.9|108974.9|108996.6|108971.6|28
1729515400000|2024-10-21 12:56:40|108999.1|108974.1|108999.5|108974.5|108999.5|108974.5|108997.5|108972.5|16
1729515410000|2024-10-21 12:56:50|108999.4|108974.4|108983.8|108958.8|108999.4|108974.4|108981.2|108956.2|31
1729515420000|2024-10-21 12:57:00|108983.4|108958.4|109001.1|108976.1|109001.1|108976.1|108983.4|108958.4|31
1729515430000|2024-10-21 12:57:10|109001|108976|108997.5|108972.5|109002.2|108977.2|108995.7|108970.7|24
1729515440000|2024-10-21 12:57:20|108997.1|108972.1|109006|108981|109012.1|108987.1|108996.8|108971.8|35
1729515450000|2024-10-21 12:57:30|109005.7|108980.7|108997.9|108972.9|109005.7|108980.7|108997.9|108972.9|21
1729515460000|2024-10-21 12:57:40|108997.7|108972.7|108997.1|108972.1|109000.1|108975.1|108996.7|108971.7|20
1729515470000|2024-10-21 12:57:50|108996.7|108971.7|108997.8|108972.8|108997.8|108972.8|108994.3|108969.3|20
1729515480000|2024-10-21 12:58:00|108997.4|108972.4|108997.3|108972.3|108998.9|108973.9|108996.3|108971.3|23
1729515490000|2024-10-21 12:58:10|108997|108972|108974.2|108949.2|108997|108972|108972.7|108947.7|46
1729515500000|2024-10-21 12:58:20|108974.1|108949.1|108976.2|108951.2|108976.6|108951.6|108971.7|108946.7|25
1729515510000|2024-10-21 12:58:30|108976.3|108951.3|108976.2|108951.2|108976.5|108951.5|108972.5|108947.5|18
1729515520000|2024-10-21 12:58:40|108974|108949|108976.9|108951.9|108977.2|108952.2|108973.2|108948.2|23
1729515530000|2024-10-21 12:58:50|108977|108952|108978.2|108953.2|108979.9|108954.9|108976.5|108951.5|20
1729515540000|2024-10-21 12:59:00|108978.3|108953.3|108969.1|108944.1|108979.1|108954.1|108969.1|108944.1|26
1729515550000|2024-10-21 12:59:10|108969|108944|108965.7|108940.7|108970.6|108945.6|108963.4|108938.4|22
1729515560000|2024-10-21 12:59:20|108965.5|108940.5|108963.6|108938.6|108965.5|108940.5|108961.5|108936.5|24
1729515570000|2024-10-21 12:59:30|108963.7|108938.7|108965.3|108940.3|108967.9|108942.9|108963.5|108938.5|17
1729515580000|2024-10-21 12:59:40|108965.2|108940.2|108962.1|108937.1|108965.4|108940.4|108962|108937|20
1729515590000|2024-10-21 12:59:50|108961.9|108936.9|108966.6|108941.6|108967.3|108942.3|108957.5|108932.5|27
1729515600000|2024-10-21 13:00:00|108966.9|108941.9|108979.1|108954.1|108981.4|108956.4|108966.2|108941.2|45
1729515610000|2024-10-21 13:00:10|108979.8|108954.8|108986|108961|108986|108961|108979.5|108954.5|22
1729515620000|2024-10-21 13:00:20|108986.9|108961.9|108983.3|108958.3|108987.7|108962.7|108983.2|108958.2|28
1729515630000|2024-10-21 13:00:30|108983.5|108958.5|108972.2|108947.2|108983.6|108958.6|108972.2|108947.2|29
1729515640000|2024-10-21 13:00:40|108972.8|108947.8|108976.3|108951.3|108976.6|108951.6|108972.8|108947.8|21
1729515650000|2024-10-21 13:00:50|108976.9|108951.9|108976.2|108951.2|108976.9|108951.9|108976.2|108951.2|10
1729515660000|2024-10-21 13:01:00|108976|108951|108974.1|108949.1|108977.9|108952.9|108973.7|108948.7|31
1729515670000|2024-10-21 13:01:10|108974.2|108949.2|108970.5|108945.5|108975.2|108950.2|108970.5|108945.5|31
1729515680000|2024-10-21 13:01:20|108970.4|108945.4|108970.7|108945.7|108970.8|108945.8|108968.3|108943.3|23
1729515690000|2024-10-21 13:01:30|108970.9|108945.9|108976.9|108951.9|108977.6|108952.6|108970.9|108945.9|13
1729515700000|2024-10-21 13:01:40|108977.4|108952.4|108982.9|108957.9|108983.8|108958.8|108977.4|108952.4|28
1729515710000|2024-10-21 13:01:50|108982.8|108957.8|108985.3|108960.3|108985.8|108960.8|108980.8|108955.8|25
1729515720000|2024-10-21 13:02:00|108985.6|108960.6|108981|108956|108985.7|108960.7|108981|108956|24
1729515730000|2024-10-21 13:02:10|108980.7|108955.7|108985.7|108960.7|108985.7|108960.7|108980.4|108955.4|30
1729515740000|2024-10-21 13:02:20|108985.8|108960.8|109007.7|108982.7|109008.1|108983.1|108985.5|108960.5|35
1729515750000|2024-10-21 13:02:30|109011.4|108986.4|109012.3|108987.3|109015.6|108990.6|109011.2|108986.2|34
1729515760000|2024-10-21 13:02:40|109012.6|108987.6|109011.1|108986.1|109013.5|108988.5|109008.6|108983.6|17
1729515770000|2024-10-21 13:02:50|109013|108988|109021.3|108996.3|109021.4|108996.4|109012.7|108987.7|27
1729515780000|2024-10-21 13:03:00|109021.5|108996.5|109029.2|109004.2|109032.5|109007.5|109021.5|108996.5|46
1729515790000|2024-10-21 13:03:10|109029.3|109004.3|109027.4|109002.4|109029.7|109004.7|109026.9|109001.9|23
1729515800000|2024-10-21 13:03:20|109027.3|109002.3|109034.6|109009.6|109034.6|109009.6|109024.3|108999.3|35
1729515810000|2024-10-21 13:03:30|109035.1|109010.1|109029.7|109004.7|109035.1|109010.1|109029.7|109004.7|21
1729515820000|2024-10-21 13:03:40|109027.7|109002.7|109026|109001|109031.7|109006.7|109025.9|109000.9|32
1729515830000|2024-10-21 13:03:50|109026.3|109001.3|109011.6|108986.6|109027.4|109002.4|109011.6|108986.6|32
1729515840000|2024-10-21 13:04:00|109011.4|108986.4|109003.8|108978.8|109011.4|108986.4|108998.1|108973.1|30
1729515850000|2024-10-21 13:04:10|109003.5|108978.5|109003.8|108978.8|109004.5|108979.5|108999.7|108974.7|32
1729515860000|2024-10-21 13:04:20|109004.3|108979.3|109012.8|108987.8|109012.8|108987.8|109003.6|108978.6|42
1729515870000|2024-10-21 13:04:30|109012.9|108987.9|109016.6|108991.6|109016.8|108991.8|109012|108987|28
1729515880000|2024-10-21 13:04:40|109016.5|108991.5|109006.4|108981.4|109016.5|108991.5|109005.5|108980.5|34
1729515890000|2024-10-21 13:04:50|109006.8|108981.8|109007.7|108982.7|109009.1|108984.1|109006.8|108981.8|15
1729515900000|2024-10-21 13:05:00|109007.2|108982.2|109002.6|108977.6|109008.3|108983.3|109000.8|108975.8|21
1729515910000|2024-10-21 13:05:10|109005.8|108980.8|109005.2|108980.2|109007.4|108982.4|108997|108972|31
1729515920000|2024-10-21 13:05:20|109004.9|108979.9|109013.4|108988.4|109016.4|108991.4|109004.9|108979.9|32
1729515930000|2024-10-21 13:05:30|109013.2|108988.2|109017.1|108992.1|109017.1|108992.1|109010.1|108985.1|24
1729515940000|2024-10-21 13:05:40|109016.7|108991.7|109014.3|108989.3|109017.6|108992.6|109009.6|108984.6|42
1729515950000|2024-10-21 13:05:50|109014.1|108989.1|109015|108990|109015|108990|109010.9|108985.9|23
1729515960000|2024-10-21 13:06:00|109014.1|108989.1|109016.9|108991.9|109017.5|108992.5|109013.1|108988.1|32
1729515970000|2024-10-21 13:06:10|109016.4|108991.4|109013|108988|109018.3|108993.3|109008.4|108983.4|38
1729515980000|2024-10-21 13:06:20|109012.7|108987.7|109004.4|108979.4|109013.4|108988.4|109004.1|108979.1|29
1729515990000|2024-10-21 13:06:30|109003.3|108978.3|109007.5|108982.5|109007.8|108982.8|109000.9|108975.9|18
1729516000000|2024-10-21 13:06:40|109007.6|108982.6|109008.8|108983.8|109008.8|108983.8|109007.5|108982.5|9
1729516010000|2024-10-21 13:06:50|109008.6|108983.6|109020.8|108995.8|109022.6|108997.6|109008.3|108983.3|36
1729516020000|2024-10-21 13:07:00|109022.4|108997.4|109016.5|108991.5|109022.4|108997.4|109016.3|108991.3|26
1729516030000|2024-10-21 13:07:10|109016.4|108991.4|109012|108987|109016.4|108991.4|109010.4|108985.4|50
1729516040000|2024-10-21 13:07:20|109011|108986|109009|108984|109013.9|108988.9|109009|108984|41
1729516050000|2024-10-21 13:07:30|109008.9|108983.9|109008.9|108983.9|109009.2|108984.2|109005.9|108980.9|38
1729516060000|2024-10-21 13:07:40|109007.1|108982.1|109010.3|108985.3|109010.6|108985.6|109006.6|108981.6|30
1729516070000|2024-10-21 13:07:50|109011|108986|109018.6|108993.6|109019.2|108994.2|109011|108986|38
1729516080000|2024-10-21 13:08:00|109018.2|108993.2|109011.9|108986.9|109022.2|108997.2|109011.9|108986.9|39
1729516090000|2024-10-21 13:08:10|109011.6|108986.6|109021.3|108996.3|109022.5|108997.5|109009.2|108984.2|37
1729516100000|2024-10-21 13:08:20|109021.9|108996.9|109024.8|108999.8|109025.7|109000.7|109019.3|108994.3|28
1729516110000|2024-10-21 13:08:30|109025.3|109000.3|109026.5|109001.5|109030.3|109005.3|109025.3|109000.3|25
1729516120000|2024-10-21 13:08:40|109026.9|109001.9|109029.6|109004.6|109029.9|109004.9|109026.5|109001.5|35
1729516130000|2024-10-21 13:08:50|109028.9|109003.9|109026|109001|109029.7|109004.7|109024.6|108999.6|33
1729516140000|2024-10-21 13:09:00|109025.8|109000.8|109018|108993|109026.9|109001.9|109015.9|108990.9|44
1729516150000|2024-10-21 13:09:10|109017.3|108992.3|109012.9|108987.9|109018.4|108993.4|109012.9|108987.9|24
1729516160000|2024-10-21 13:09:20|109012.7|108987.7|109005.7|108980.7|109013|108988|109005.6|108980.6|33
1729516170000|2024-10-21 13:09:30|109004.2|108979.2|108991.2|108966.2|109004.2|108979.2|108991.2|108966.2|33
1729516180000|2024-10-21 13:09:40|108990.5|108965.5|108990.2|108965.2|108991.8|108966.8|108985.6|108960.6|33
1729516190000|2024-10-21 13:09:50|108990|108965|108994.3|108969.3|108994.3|108969.3|108989.6|108964.6|29
1729516200000|2024-10-21 13:10:00|108994.1|108969.1|108992.4|108967.4|108996.4|108971.4|108989.4|108964.4|31
1729516210000|2024-10-21 13:10:10|108992.1|108967.1|108992.4|108967.4|108992.5|108967.5|108988.4|108963.4|26
1729516220000|2024-10-21 13:10:20|108992.7|108967.7|109000.7|108975.7|109002.3|108977.3|108992.7|108967.7|29
1729516230000|2024-10-21 13:10:30|109000.6|108975.6|108998.3|108973.3|109000.6|108975.6|108995.2|108970.2|20
1729516240000|2024-10-21 13:10:40|108999|108974|109007.6|108982.6|109008.2|108983.2|108998|108973|40
1729516250000|2024-10-21 13:10:50|109009.8|108984.8|109009.2|108984.2|109010.4|108985.4|109007.7|108982.7|20
1729516260000|2024-10-21 13:11:00|109010.7|108985.7|109012.3|108987.3|109014.7|108989.7|109010.7|108985.7|15
1729516270000|2024-10-21 13:11:10|109012.2|108987.2|109011.9|108986.9|109012.4|108987.4|109009|108984|24
1729516280000|2024-10-21 13:11:20|109011.5|108986.5|109010.5|108985.5|109013.3|108988.3|109010.5|108985.5|23
1729516290000|2024-10-21 13:11:30|109010.6|108985.6|109010.9|108985.9|109011.3|108986.3|109010.4|108985.4|12
1729516300000|2024-10-21 13:11:40|109010.8|108985.8|108998.5|108973.5|109011|108986|108997.8|108972.8|20
1729516310000|2024-10-21 13:11:50|108998.9|108973.9|109007.9|108982.9|109010.9|108985.9|108998.9|108973.9|24
1729516320000|2024-10-21 13:12:00|109007.4|108982.4|109005.8|108980.8|109007.4|108982.4|109003.5|108978.5|17
1729516330000|2024-10-21 13:12:10|109006.2|108981.2|109021.3|108996.3|109023.2|108998.2|109006.2|108981.2|41
1729516340000|2024-10-21 13:12:20|109021.9|108996.9|109022|108997|109023|108998|109021.5|108996.5|21
1729516350000|2024-10-21 13:12:30|109022.1|108997.1|109022|108997|109023.4|108998.4|109020.4|108995.4|26
1729516360000|2024-10-21 13:12:40|109021.6|108996.6|109013.7|108988.7|109025|109000|109013.5|108988.5|25
1729516370000|2024-10-21 13:12:50|109012.8|108987.8|109016.6|108991.6|109017.3|108992.3|109011.7|108986.7|13
1729516380000|2024-10-21 13:13:00|109016.2|108991.2|109016.4|108991.4|109017|108992|109015.1|108990.1|23
1729516390000|2024-10-21 13:13:10|109017|108992|109014.1|108989.1|109018.4|108993.4|109012.7|108987.7|26
1729516400000|2024-10-21 13:13:20|109014.5|108989.5|109027.2|109002.2|109028.9|109003.9|109014.3|108989.3|42
1729516410000|2024-10-21 13:13:30|109027.5|109002.5|109027.1|109002.1|109029.9|109004.9|109025.4|109000.4|29
1729516420000|2024-10-21 13:13:40|109027.4|109002.4|109027.7|109002.7|109028.2|109003.2|109026.4|109001.4|17
1729516430000|2024-10-21 13:13:50|109028.1|109003.1|109022.7|108997.7|109028.1|109003.1|109022.7|108997.7|12
1729516440000|2024-10-21 13:14:00|109023.8|108998.8|109022.9|108997.9|109023.8|108998.8|109017.9|108992.9|29
1729516450000|2024-10-21 13:14:10|109023.1|108998.1|109025|109000|109026.4|109001.4|109023|108998|22
1729516460000|2024-10-21 13:14:20|109026|109001|109028.3|109003.3|109029.5|109004.5|109024.9|108999.9|20
1729516470000|2024-10-21 13:14:30|109028.4|109003.4|109035.6|109010.6|109037.3|109012.3|109028.4|109003.4|25
1729516480000|2024-10-21 13:14:40|109036.6|109011.6|109040|109015|109040.5|109015.5|109036.6|109011.6|22
1729516490000|2024-10-21 13:14:50|109040.2|109015.2|109048.7|109023.7|109051.2|109026.2|109040.2|109015.2|20
1729516500000|2024-10-21 13:15:00|109050.4|109025.4|109050.2|109025.2|109051.5|109026.5|109048.1|109023.1|24
1729516510000|2024-10-21 13:15:10|109051.4|109026.4|109064.6|109039.6|109064.6|109039.6|109050.7|109025.7|32
1729516520000|2024-10-21 13:15:20|109066.3|109041.3|109071.1|109046.1|109071.1|109046.1|109066.3|109041.3|25
1729516530000|2024-10-21 13:15:30|109070.6|109045.6|109068.5|109043.5|109070.6|109045.6|109067|109042|20
1729516540000|2024-10-21 13:15:40|109067.8|109042.8|109070.7|109045.7|109070.7|109045.7|109067|109042|26
1729516550000|2024-10-21 13:15:50|109071|109046|109065.7|109040.7|109074.9|109049.9|109065.2|109040.2|26
1729516560000|2024-10-21 13:16:00|109065.3|109040.3|109070|109045|109073.8|109048.8|109063.5|109038.5|35
1729516570000|2024-10-21 13:16:10|109070.4|109045.4|109080.6|109055.6|109080.6|109055.6|109070|109045|23
1729516580000|2024-10-21 13:16:20|109083.2|109058.2|109076.9|109051.9|109083.2|109058.2|109074.1|109049.1|27
1729516590000|2024-10-21 13:16:30|109076.8|109051.8|109074|109049|109077.4|109052.4|109073.2|109048.2|17
1729516600000|2024-10-21 13:16:40|109074.9|109049.9|109076.2|109051.2|109078.4|109053.4|109074.9|109049.9|23
1729516610000|2024-10-21 13:16:50|109076.6|109051.6|109071.4|109046.4|109078.1|109053.1|109071.4|109046.4|18
1729516620000|2024-10-21 13:17:00|109071.6|109046.6|109065.2|109040.2|109071.6|109046.6|109059.1|109034.1|28
1729516630000|2024-10-21 13:17:10|109065.8|109040.8|109062.7|109037.7|109068.2|109043.2|109062.1|109037.1|28
1729516640000|2024-10-21 13:17:20|109063.2|109038.2|109069.2|109044.2|109069.2|109044.2|109062.5|109037.5|21
1729516650000|2024-10-21 13:17:30|109068.4|109043.4|109064.6|109039.6|109068.4|109043.4|109064.5|109039.5|22
1729516660000|2024-10-21 13:17:40|109064.2|109039.2|109064.5|109039.5|109066.2|109041.2|109055.1|109030.1|34
1729516670000|2024-10-21 13:17:50|109065.2|109040.2|109064.1|109039.1|109066|109041|109060.9|109035.9|42
1729516680000|2024-10-21 13:18:00|109063.5|109038.5|109054.5|109029.5|109063.8|109038.8|109053.8|109028.8|58
1729516690000|2024-10-21 13:18:10|109054.6|109029.6|109046.2|109021.2|109054.9|109029.9|109044.7|109019.7|36
1729516700000|2024-10-21 13:18:20|109046.1|109021.1|109053.2|109028.2|109053.2|109028.2|109046.1|109021.1|14
1729516710000|2024-10-21 13:18:30|109053.4|109028.4|109053.3|109028.3|109054.3|109029.3|109053.2|109028.2|11
1729516720000|2024-10-21 13:18:40|109053.6|109028.6|109047.3|109022.3|109054.2|109029.2|109047.3|109022.3|26
1729516730000|2024-10-21 13:18:50|109046.6|109021.6|109039.7|109014.7|109046.6|109021.6|109036.6|109011.6|38
1729516740000|2024-10-21 13:19:00|109039.8|109014.8|109037|109012|109043|109018|109036.7|109011.7|20
1729516750000|2024-10-21 13:19:10|109036.9|109011.9|109035.2|109010.2|109037.4|109012.4|109034.2|109009.2|21
1729516760000|2024-10-21 13:19:20|109035|109010|109040.8|109015.8|109040.8|109015.8|109034.7|109009.7|26
1729516770000|2024-10-21 13:19:30|109040.7|109015.7|109048.6|109023.6|109048.7|109023.7|109040.7|109015.7|32
1729516780000|2024-10-21 13:19:40|109048.3|109023.3|109050|109025|109051.5|109026.5|109047.9|109022.9|23
1729516790000|2024-10-21 13:19:50|109050.2|109025.2|109035.6|109010.6|109051.3|109026.3|109035.6|109010.6|34
1729516800000|2024-10-21 13:20:00|109035.4|109010.4|109037.1|109012.1|109037.4|109012.4|109034.3|109009.3|22
1729516810000|2024-10-21 13:20:10|109037|109012|109033.9|109008.9|109037.3|109012.3|109033.9|109008.9|9
1729516820000|2024-10-21 13:20:20|109033.6|109008.6|109039.5|109014.5|109040|109015|109033.6|109008.6|16
1729516830000|2024-10-21 13:20:30|109039.4|109014.4|109040.4|109015.4|109041.5|109016.5|109039.3|109014.3|20
1729516840000|2024-10-21 13:20:40|109040.7|109015.7|109046.2|109021.2|109047.4|109022.4|109040.4|109015.4|21
1729516850000|2024-10-21 13:20:50|109046.3|109021.3|109043.4|109018.4|109046.3|109021.3|109043.2|109018.2|16
1729516860000|2024-10-21 13:21:00|109043.1|109018.1|109045.6|109020.6|109045.6|109020.6|109043.1|109018.1|12
1729516870000|2024-10-21 13:21:10|109045.3|109020.3|109046.6|109021.6|109052.4|109027.4|109045.3|109020.3|32
1729516880000|2024-10-21 13:21:20|109046.5|109021.5|109048.1|109023.1|109049.3|109024.3|109045.9|109020.9|26
1729516890000|2024-10-21 13:21:30|109049.1|109024.1|109060|109035|109061.1|109036.1|109049.1|109024.1|38
1729516900000|2024-10-21 13:21:40|109059.6|109034.6|109064.6|109039.6|109064.8|109039.8|109059.6|109034.6|19
1729516910000|2024-10-21 13:21:50|109065.3|109040.3|109065.6|109040.6|109066|109041|109060.4|109035.4|28
1729516920000|2024-10-21 13:22:00|109065.2|109040.2|109081.6|109056.6|109081.9|109056.9|109065.2|109040.2|29
1729516930000|2024-10-21 13:22:10|109082.2|109057.2|109085.6|109060.6|109086.8|109061.8|109082|109057|22
1729516940000|2024-10-21 13:22:20|109085.9|109060.9|109090.6|109065.6|109091|109066|109085.9|109060.9|25
1729516950000|2024-10-21 13:22:30|109091.3|109066.3|109086.4|109061.4|109091.3|109066.3|109085.2|109060.2|34
1729516960000|2024-10-21 13:22:40|109086.2|109061.2|109087.3|109062.3|109089.5|109064.5|109085.5|109060.5|25
1729516970000|2024-10-21 13:22:50|109087.4|109062.4|109081|109056|109087.4|109062.4|109080.2|109055.2|25
1729516980000|2024-10-21 13:23:00|109080.2|109055.2|109083|109058|109083.4|109058.4|109077.1|109052.1|34
1729516990000|2024-10-21 13:23:10|109083.1|109058.1|109085.8|109060.8|109085.8|109060.8|109083.1|109058.1|14
1729517000000|2024-10-21 13:23:20|109086.1|109061.1|109087.8|109062.8|109087.8|109062.8|109086|109061|15
1729517010000|2024-10-21 13:23:30|109087.7|109062.7|109074.3|109049.3|109087.7|109062.7|109073.6|109048.6|28
1729517020000|2024-10-21 13:23:40|109073.9|109048.9|109073.2|109048.2|109073.9|109048.9|109069.2|109044.2|25
1729517030000|2024-10-21 13:23:50|109072.9|109047.9|109087.6|109062.6|109087.8|109062.8|109072.9|109047.9|27
1729517040000|2024-10-21 13:24:00|109088.3|109063.3|109091.7|109066.7|109094|109069|109088.3|109063.3|30
1729517050000|2024-10-21 13:24:10|109092|109067|109090.9|109065.9|109092.3|109067.3|109090.1|109065.1|23
1729517060000|2024-10-21 13:24:20|109091|109066|109099.4|109074.4|109100.1|109075.1|109090.1|109065.1|25
1729517070000|2024-10-21 13:24:30|109099.8|109074.8|109104|109079|109104|109079|109099.8|109074.8|18
1729517080000|2024-10-21 13:24:40|109103.5|109078.5|109110.1|109085.1|109113.9|109088.9|109101.9|109076.9|30
1729517090000|2024-10-21 13:24:50|109109.8|109084.8|109102.8|109077.8|109110.4|109085.4|109100.9|109075.9|25
1729517100000|2024-10-21 13:25:00|109103.1|109078.1|109101.1|109076.1|109103.1|109078.1|109099.1|109074.1|27
1729517110000|2024-10-21 13:25:10|109101.2|109076.2|109099.8|109074.8|109102.2|109077.2|109099.8|109074.8|17
1729517120000|2024-10-21 13:25:20|109099.6|109074.6|109085.3|109060.3|109099.6|109074.6|109082.1|109057.1|21
1729517130000|2024-10-21 13:25:30|109087.2|109062.2|109088.4|109063.4|109089|109064|109087.2|109062.2|8
1729517140000|2024-10-21 13:25:40|109088.8|109063.8|109087.8|109062.8|109088.9|109063.9|109087.7|109062.7|14
1729517150000|2024-10-21 13:25:50|109087.7|109062.7|109088|109063|109088.2|109063.2|109086.9|109061.9|15
1729517160000|2024-10-21 13:26:00|109087.5|109062.5|109093.5|109068.5|109093.5|109068.5|109083|109058|32
1729517170000|2024-10-21 13:26:10|109093.8|109068.8|109094.4|109069.4|109095.1|109070.1|109093.8|109068.8|9
1729517180000|2024-10-21 13:26:20|109094.6|109069.6|109102.9|109077.9|109104.1|109079.1|109094.6|109069.6|29
1729517190000|2024-10-21 13:26:30|109102.6|109077.6|109091.4|109066.4|109103.9|109078.9|109090.5|109065.5|32
1729517200000|2024-10-21 13:26:40|109091.8|109066.8|109093.9|109068.9|109093.9|109068.9|109091.3|109066.3|24
1729517210000|2024-10-21 13:26:50|109094|109069|109084.4|109059.4|109094|109069|109084.4|109059.4|30
1729517220000|2024-10-21 13:27:00|109084.6|109059.6|109084.3|109059.3|109084.9|109059.9|109083.7|109058.7|19
1729517230000|2024-10-21 13:27:10|109084|109059|109084.6|109059.6|109084.6|109059.6|109083.1|109058.1|20
1729517240000|2024-10-21 13:27:20|109084.7|109059.7|109086.1|109061.1|109089.4|109064.4|109084.4|109059.4|34
1729517250000|2024-10-21 13:27:30|109086.2|109061.2|109087.3|109062.3|109087.3|109062.3|109084.7|109059.7|24
1729517260000|2024-10-21 13:27:40|109086|109061|109084.3|109059.3|109087.1|109062.1|109082.2|109057.2|29
1729517270000|2024-10-21 13:27:50|109084.5|109059.5|109096.8|109071.8|109096.8|109071.8|109084.5|109059.5|29
1729517280000|2024-10-21 13:28:00|109096.3|109071.3|109097.5|109072.5|109099|109074|109092.4|109067.4|28
1729517290000|2024-10-21 13:28:10|109098.1|109073.1|109098.1|109073.1|109099.4|109074.4|109096.4|109071.4|14
1729517300000|2024-10-21 13:28:20|109098.6|109073.6|109101.9|109076.9|109103.9|109078.9|109098.6|109073.6|47
1729517310000|2024-10-21 13:28:30|109101.5|109076.5|109102.6|109077.6|109104.3|109079.3|109100.2|109075.2|35
1729517320000|2024-10-21 13:28:40|109102.5|109077.5|109094.6|109069.6|109102.5|109077.5|109094.6|109069.6|42
1729517330000|2024-10-21 13:28:50|109095|109070|109090.4|109065.4|109097.2|109072.2|109089.3|109064.3|38
1729517340000|2024-10-21 13:29:00|109089.4|109064.4|109089.9|109064.9|109094.1|109069.1|109077|109052|59
1729517350000|2024-10-21 13:29:10|109091.7|109066.7|109087.7|109062.7|109092.6|109067.6|109087.7|109062.7|54
1729517360000|2024-10-21 13:29:20|109087.5|109062.5|109086.9|109061.9|109089.7|109064.7|109086.1|109061.1|30
1729517370000|2024-10-21 13:29:30|109087|109062|109085.6|109060.6|109088|109063|109084.4|109059.4|37
1729517380000|2024-10-21 13:29:40|109085.2|109060.2|109087.3|109062.3|109092.6|109067.6|109085.2|109060.2|42
1729517390000|2024-10-21 13:29:50|109087.9|109062.9|109084.6|109059.6|109088.2|109063.2|109084.6|109059.6|36
1729517400000|2024-10-21 13:30:00|109084.7|109059.7|109072|109047|109086.2|109061.2|109069.8|109044.8|58
1729517410000|2024-10-21 13:30:10|109072.3|109047.3|109057.9|109032.9|109073.9|109048.9|109057.9|109032.9|43
1729517420000|2024-10-21 13:30:20|109057.8|109032.8|109052.3|109027.3|109058.4|109033.4|109046.3|109021.3|61
1729517430000|2024-10-21 13:30:30|109051.8|109026.8|109058.2|109033.2|109060.1|109035.1|109050.2|109025.2|39
1729517440000|2024-10-21 13:30:40|109060.1|109035.1|109061.4|109036.4|109064.4|109039.4|109058.3|109033.3|42
1729517450000|2024-10-21 13:30:50|109060.1|109035.1|109054.3|109029.3|109062.2|109037.2|109054|109029|28
1729517460000|2024-10-21 13:31:00|109054.5|109029.5|109059.3|109034.3|109063.6|109038.6|109054.1|109029.1|49
1729517470000|2024-10-21 13:31:10|109060.2|109035.2|109063.5|109038.5|109066.2|109041.2|109058.7|109033.7|38
1729517480000|2024-10-21 13:31:20|109064.4|109039.4|109065.3|109040.3|109070.7|109045.7|109064.1|109039.1|34
1729517490000|2024-10-21 13:31:30|109065.4|109040.4|109060.4|109035.4|109065.4|109040.4|109055.6|109030.6|38
1729517500000|2024-10-21 13:31:40|109060.3|109035.3|109063.9|109038.9|109064.2|109039.2|109060.1|109035.1|33
1729517510000|2024-10-21 13:31:50|109064|109039|109057|109032|109064|109039|109057|109032|37
1729517520000|2024-10-21 13:32:00|109058|109033|109042.1|109017.1|109058|109033|109041.9|109016.9|43
1729517530000|2024-10-21 13:32:10|109041.8|109016.8|109047.4|109022.4|109049.5|109024.5|109041.5|109016.5|44
1729517540000|2024-10-21 13:32:20|109046.8|109021.8|109050|109025|109052.2|109027.2|109044.6|109019.6|32
1729517550000|2024-10-21 13:32:30|109050.4|109025.4|109049.8|109024.8|109051.3|109026.3|109047.3|109022.3|28
1729517560000|2024-10-21 13:32:40|109050.1|109025.1|109049.3|109024.3|109050.4|109025.4|109048.7|109023.7|38
1729517570000|2024-10-21 13:32:50|109049.5|109024.5|109036.3|109011.3|109050.6|109025.6|109035.3|109010.3|43
1729517580000|2024-10-21 13:33:00|109035.7|109010.7|109032.1|109007.1|109035.7|109010.7|109030.1|109005.1|39
1729517590000|2024-10-21 13:33:10|109032|109007|109031.7|109006.7|109034|109009|109031.7|109006.7|26
1729517600000|2024-10-21 13:33:20|109031.5|109006.5|109031.2|109006.2|109033.1|109008.1|109030.7|109005.7|18
1729517610000|2024-10-21 13:33:30|109030.1|109005.1|109031.4|109006.4|109031.4|109006.4|109029|109004|15
1729517620000|2024-10-21 13:33:40|109031.5|109006.5|109018.2|108993.2|109031.6|109006.6|109017.7|108992.7|29
1729517630000|2024-10-21 13:33:50|109017.9|108992.9|109024.7|108999.7|109024.7|108999.7|109017.7|108992.7|19
1729517640000|2024-10-21 13:34:00|109025.4|109000.4|109033.5|109008.5|109034.5|109009.5|109024.8|108999.8|32
1729517650000|2024-10-21 13:34:10|109033.2|109008.2|109041.4|109016.4|109041.4|109016.4|109032.1|109007.1|29
1729517660000|2024-10-21 13:34:20|109041.6|109016.6|109042.5|109017.5|109043.6|109018.6|109041.6|109016.6|18
1729517670000|2024-10-21 13:34:30|109042.2|109017.2|109043.9|109018.9|109044.2|109019.2|109042.2|109017.2|21
1729517680000|2024-10-21 13:34:40|109043.8|109018.8|109051.5|109026.5|109051.7|109026.7|109043.6|109018.6|31
1729517690000|2024-10-21 13:34:50|109051.1|109026.1|109041.8|109016.8|109051.3|109026.3|109041.1|109016.1|36
1729517700000|2024-10-21 13:35:00|109041.4|109016.4|109039.3|109014.3|109042.3|109017.3|109039.3|109014.3|23
1729517710000|2024-10-21 13:35:10|109039.7|109014.7|109031.1|109006.1|109041.2|109016.2|109029.6|109004.6|28
1729517720000|2024-10-21 13:35:20|109031.3|109006.3|109036.2|109011.2|109037.2|109012.2|109028.8|109003.8|31
1729517730000|2024-10-21 13:35:30|109038.6|109013.6|109038.2|109013.2|109039.9|109014.9|109036.8|109011.8|25
1729517740000|2024-10-21 13:35:40|109037.7|109012.7|109039.6|109014.6|109040.6|109015.6|109037.7|109012.7|20
1729517750000|2024-10-21 13:35:50|109039.8|109014.8|109039.9|109014.9|109043.9|109018.9|109039.1|109014.1|25
1729517760000|2024-10-21 13:36:00|109040.2|109015.2|109046.2|109021.2|109052.4|109027.4|109039.8|109014.8|29
1729517770000|2024-10-21 13:36:10|109045.9|109020.9|109041.6|109016.6|109051.2|109026.2|109039.8|109014.8|41
1729517780000|2024-10-21 13:36:20|109040.1|109015.1|109022.9|108997.9|109040.7|109015.7|109022.9|108997.9|43
1729517790000|2024-10-21 13:36:30|109022.6|108997.6|109016.6|108991.6|109023.5|108998.5|109016.6|108991.6|37
1729517800000|2024-10-21 13:36:40|109015.2|108990.2|109008.4|108983.4|109015.4|108990.4|109008.1|108983.1|27
1729517810000|2024-10-21 13:36:50|109008.6|108983.6|109025.9|109000.9|109027.2|109002.2|109006.7|108981.7|32
1729517820000|2024-10-21 13:37:00|109025.7|109000.7|109036.6|109011.6|109036.7|109011.7|109025.6|109000.6|35
1729517830000|2024-10-21 13:37:10|109037.1|109012.1|109038.5|109013.5|109041|109016|109036.2|109011.2|40
1729517840000|2024-10-21 13:37:20|109038.1|109013.1|109042.9|109017.9|109046.3|109021.3|109036.7|109011.7|43
1729517850000|2024-10-21 13:37:30|109044.3|109019.3|109041.8|109016.8|109044.3|109019.3|109039.7|109014.7|28
1729517860000|2024-10-21 13:37:40|109041.3|109016.3|109044.1|109019.1|109047.2|109022.2|109040.6|109015.6|41
1729517870000|2024-10-21 13:37:50|109044.4|109019.4|109051.1|109026.1|109052.2|109027.2|109038.9|109013.9|45
1729517880000|2024-10-21 13:38:00|109051.2|109026.2|109054.5|109029.5|109056.8|109031.8|109051.2|109026.2|26
1729517890000|2024-10-21 13:38:10|109054.8|109029.8|109051.3|109026.3|109056.5|109031.5|109051.3|109026.3|35
1729517900000|2024-10-21 13:38:20|109051.7|109026.7|109043|109018|109052|109027|109042.2|109017.2|29
1729517910000|2024-10-21 13:38:30|109043.3|109018.3|109048.7|109023.7|109049.3|109024.3|109042.4|109017.4|34
1729517920000|2024-10-21 13:38:40|109048.3|109023.3|109047|109022|109048.3|109023.3|109042.2|109017.2|23
1729517930000|2024-10-21 13:38:50|109049.6|109024.6|109051.7|109026.7|109053.1|109028.1|109048.6|109023.6|28
1729517940000|2024-10-21 13:39:00|109052.3|109027.3|109054.4|109029.4|109056|109031|109052.3|109027.3|32
1729517950000|2024-10-21 13:39:10|109054.3|109029.3|109054.6|109029.6|109055.5|109030.5|109052.5|109027.5|26
1729517960000|2024-10-21 13:39:20|109054.1|109029.1|109049.3|109024.3|109055.2|109030.2|109048.8|109023.8|30
1729517970000|2024-10-21 13:39:30|109049.2|109024.2|109051.4|109026.4|109055.1|109030.1|109049.1|109024.1|24
1729517980000|2024-10-21 13:39:40|109051.9|109026.9|109052.3|109027.3|109057.6|109032.6|109050.9|109025.9|38
1729517990000|2024-10-21 13:39:50|109051.7|109026.7|109051.6|109026.6|109055.5|109030.5|109051.5|109026.5|24
1729518000000|2024-10-21 13:40:00|109050.8|109025.8|109050.4|109025.4|109058|109033|109049|109024|38
1729518010000|2024-10-21 13:40:10|109050.3|109025.3|109049.9|109024.9|109053.9|109028.9|109049.8|109024.8|21
1729518020000|2024-10-21 13:40:20|109050.2|109025.2|109051.3|109026.3|109051.3|109026.3|109048.8|109023.8|16
1729518030000|2024-10-21 13:40:30|109050.7|109025.7|109056.9|109031.9|109057.2|109032.2|109049.9|109024.9|16
1729518040000|2024-10-21 13:40:40|109057.2|109032.2|109067.6|109042.6|109068.5|109043.5|109057.2|109032.2|44
1729518050000|2024-10-21 13:40:50|109067.9|109042.9|109094.6|109069.6|109094.6|109069.6|109067|109042|49
1729518060000|2024-10-21 13:41:00|109096|109071|109111.1|109086.1|109113.1|109088.1|109096|109071|38
1729518070000|2024-10-21 13:41:10|109111.4|109086.4|109099.6|109074.6|109111.4|109086.4|109099.4|109074.4|29
1729518080000|2024-10-21 13:41:20|109100.1|109075.1|109084.6|109059.6|109100.1|109075.1|109084.6|109059.6|30
1729518090000|2024-10-21 13:41:30|109084.7|109059.7|109092.1|109067.1|109092.7|109067.7|109084.7|109059.7|29
1729518100000|2024-10-21 13:41:40|109092.3|109067.3|109092.1|109067.1|109097.3|109072.3|109092.1|109067.1|29
1729518110000|2024-10-21 13:41:50|109092.3|109067.3|109098.4|109073.4|109098.4|109073.4|109091.3|109066.3|28
1729518120000|2024-10-21 13:42:00|109098.9|109073.9|109096.4|109071.4|109100.8|109075.8|109095.3|109070.3|26
1729518130000|2024-10-21 13:42:10|109096.6|109071.6|109097.5|109072.5|109097.6|109072.6|109095.5|109070.5|13
1729518140000|2024-10-21 13:42:20|109097.6|109072.6|109099.4|109074.4|109102.5|109077.5|109097.5|109072.5|26
1729518150000|2024-10-21 13:42:30|109099.5|109074.5|109089.5|109064.5|109099.5|109074.5|109088.9|109063.9|27
1729518160000|2024-10-21 13:42:40|109088.7|109063.7|109072.1|109047.1|109088.7|109063.7|109071.3|109046.3|37
1729518170000|2024-10-21 13:42:50|109072.3|109047.3|109071.8|109046.8|109076.4|109051.4|109069.1|109044.1|26
1729518180000|2024-10-21 13:43:00|109071.4|109046.4|109073.4|109048.4|109075.7|109050.7|109069.4|109044.4|40
1729518190000|2024-10-21 13:43:10|109074.5|109049.5|109071.9|109046.9|109074.5|109049.5|109068.9|109043.9|27
1729518200000|2024-10-21 13:43:20|109071.6|109046.6|109065.1|109040.1|109075.8|109050.8|109064.8|109039.8|31
1729518210000|2024-10-21 13:43:30|109065.7|109040.7|109072.6|109047.6|109072.7|109047.7|109064.8|109039.8|25
1729518220000|2024-10-21 13:43:40|109072.2|109047.2|109067.5|109042.5|109072.2|109047.2|109067.5|109042.5|19
1729518230000|2024-10-21 13:43:50|109066.9|109041.9|109053.7|109028.7|109067.1|109042.1|109053.7|109028.7|28
1729518240000|2024-10-21 13:44:00|109053.6|109028.6|109051|109026|109054.3|109029.3|109048.4|109023.4|28
1729518250000|2024-10-21 13:44:10|109050.9|109025.9|109052.8|109027.8|109056.5|109031.5|109050.9|109025.9|28
1729518260000|2024-10-21 13:44:20|109052.4|109027.4|109047.6|109022.6|109052.6|109027.6|109045.7|109020.7|35
1729518270000|2024-10-21 13:44:30|109048|109023|109053.1|109028.1|109053.1|109028.1|109047|109022|32
1729518280000|2024-10-21 13:44:40|109053.3|109028.3|109053.6|109028.6|109060.7|109035.7|109053.3|109028.3|36
1729518290000|2024-10-21 13:44:50|109053.8|109028.8|109040.9|109015.9|109056.8|109031.8|109039.9|109014.9|36
1729518300000|2024-10-21 13:45:00|109040.8|109015.8|109046.1|109021.1|109046.1|109021.1|109035.2|109010.2|48
1729518310000|2024-10-21 13:45:10|109045.8|109020.8|109044.6|109019.6|109045.8|109020.8|109040.6|109015.6|29
1729518320000|2024-10-21 13:45:20|109044.4|109019.4|109047|109022|109047|109022|109041.2|109016.2|29
1729518330000|2024-10-21 13:45:30|109047.1|109022.1|109046.5|109021.5|109051.8|109026.8|109045.7|109020.7|28
1729518340000|2024-10-21 13:45:40|109046.4|109021.4|109044.2|109019.2|109046.6|109021.6|109044.2|109019.2|17
1729518350000|2024-10-21 13:45:50|109043.9|109018.9|109033.2|109008.2|109043.9|109018.9|109032.6|109007.6|20
1729518360000|2024-10-21 13:46:00|109033.1|109008.1|109001.8|108976.8|109033.1|109008.1|109000.1|108975.1|36
1729518370000|2024-10-21 13:46:10|109002.2|108977.2|108992.9|108967.9|109003.6|108978.6|108988.3|108963.3|20
1729518380000|2024-10-21 13:46:20|108993.2|108968.2|108992.5|108967.5|108993.2|108968.2|108990|108965|18
1729518390000|2024-10-21 13:46:30|108992.6|108967.6|108995.8|108970.8|108996.3|108971.3|108991.9|108966.9|19
1729518400000|2024-10-21 13:46:40|108995.9|108970.9|108993.9|108968.9|108996.5|108971.5|108993.7|108968.7|18
1729518410000|2024-10-21 13:46:50|108993.8|108968.8|108995.5|108970.5|108995.7|108970.7|108989.5|108964.5|28
1729518420000|2024-10-21 13:47:00|108996.2|108971.2|108990.5|108965.5|109000|108975|108983.5|108958.5|43
1729518430000|2024-10-21 13:47:10|108991.1|108966.1|108988|108963|108991.1|108966.1|108987.5|108962.5|27
1729518440000|2024-10-21 13:47:20|108987.9|108962.9|108984.4|108959.4|108988|108963|108984.4|108959.4|28
1729518450000|2024-10-21 13:47:30|108985|108960|108997|108972|109001.5|108976.5|108985|108960|30
1729518460000|2024-10-21 13:47:40|108993.6|108968.6|108993.2|108968.2|108994.9|108969.9|108989.7|108964.7|21
1729518470000|2024-10-21 13:47:50|108993.4|108968.4|108993.3|108968.3|108993.6|108968.6|108992.7|108967.7|14
1729518480000|2024-10-21 13:48:00|108993.1|108968.1|108992.4|108967.4|108993.5|108968.5|108991.4|108966.4|32
1729518490000|2024-10-21 13:48:10|108992.7|108967.7|109015.8|108990.8|109015.8|108990.8|108992.4|108967.4|40
1729518500000|2024-10-21 13:48:20|109016.1|108991.1|109016.6|108991.6|109021.3|108996.3|109015.5|108990.5|26
1729518510000|2024-10-21 13:48:30|109016.5|108991.5|109016.4|108991.4|109016.5|108991.5|109013.9|108988.9|17
1729518520000|2024-10-21 13:48:40|109016.3|108991.3|109012.3|108987.3|109017.2|108992.2|109010.6|108985.6|20
1729518530000|2024-10-21 13:48:50|109012.1|108987.1|109010.6|108985.6|109012.1|108987.1|109008.7|108983.7|20
1729518540000|2024-10-21 13:49:00|109011.3|108986.3|109036.9|109011.9|109036.9|109011.9|109011.3|108986.3|45
1729518550000|2024-10-21 13:49:10|109036.6|109011.6|109037.9|109012.9|109039.1|109014.1|109035.3|109010.3|36
1729518560000|2024-10-21 13:49:20|109037.6|109012.6|109041.9|109016.9|109042.3|109017.3|109033.1|109008.1|26
1729518570000|2024-10-21 13:49:30|109042.4|109017.4|109061.7|109036.7|109063.8|109038.8|109042.4|109017.4|42
1729518580000|2024-10-21 13:49:40|109061.6|109036.6|109064.2|109039.2|109069.5|109044.5|109061.6|109036.6|44
1729518590000|2024-10-21 13:49:50|109064.3|109039.3|109066|109041|109066|109041|109063.2|109038.2|20
1729518600000|2024-10-21 13:50:00|109065.8|109040.8|109055.9|109030.9|109066.5|109041.5|109054.9|109029.9|20
1729518610000|2024-10-21 13:50:10|109055.5|109030.5|109060.7|109035.7|109065|109040|109052.9|109027.9|32
1729518620000|2024-10-21 13:50:20|109060.3|109035.3|109059.4|109034.4|109060.9|109035.9|109059.4|109034.4|8
1729518630000|2024-10-21 13:50:30|109058.8|109033.8|109064.3|109039.3|109064.5|109039.5|109056.7|109031.7|23
1729518640000|2024-10-21 13:50:40|109064.4|109039.4|109064.5|109039.5|109065.5|109040.5|109062.9|109037.9|21
1729518650000|2024-10-21 13:50:50|109064|109039|109063.8|109038.8|109064.7|109039.7|109057.8|109032.8|24
1729518660000|2024-10-21 13:51:00|109063.7|109038.7|109063.6|109038.6|109063.8|109038.8|109057.7|109032.7|26
1729518670000|2024-10-21 13:51:10|109063.4|109038.4|109061.7|109036.7|109063.4|109038.4|109061.5|109036.5|9
1729518680000|2024-10-21 13:51:20|109061|109036|109054.6|109029.6|109061|109036|109050.6|109025.6|36
1729518690000|2024-10-21 13:51:30|109054.8|109029.8|109059.3|109034.3|109059.6|109034.6|109054.5|109029.5|33
1729518700000|2024-10-21 13:51:40|109059.7|109034.7|109038.7|109013.7|109059.7|109034.7|109037.9|109012.9|39
1729518710000|2024-10-21 13:51:50|109039.8|109014.8|109047.3|109022.3|109049.2|109024.2|109039.8|109014.8|36
1729518720000|2024-10-21 13:52:00|109048.2|109023.2|109030.2|109005.2|109048.2|109023.2|109030.2|109005.2|20
1729518730000|2024-10-21 13:52:10|109030.1|109005.1|109032.5|109007.5|109034.5|109009.5|109030.1|109005.1|24
1729518740000|2024-10-21 13:52:20|109032.1|109007.1|109031.5|109006.5|109032.1|109007.1|109024.6|108999.6|40
1729518750000|2024-10-21 13:52:30|109031.2|109006.2|109037.1|109012.1|109037.6|109012.6|109031|109006|37
1729518760000|2024-10-21 13:52:40|109037.5|109012.5|109049.5|109024.5|109049.5|109024.5|109037|109012|28
1729518770000|2024-10-21 13:52:50|109050.3|109025.3|109060.9|109035.9|109061.1|109036.1|109050.3|109025.3|40
1729518780000|2024-10-21 13:53:00|109060.4|109035.4|109061.4|109036.4|109062.7|109037.7|109058.9|109033.9|41
1729518790000|2024-10-21 13:53:10|109061.8|109036.8|109058.2|109033.2|109061.9|109036.9|109056.9|109031.9|23
1729518800000|2024-10-21 13:53:20|109058|109033|109061|109036|109061.5|109036.5|109058|109033|18
1729518810000|2024-10-21 13:53:30|109061.3|109036.3|109060.9|109035.9|109066.9|109041.9|109060.8|109035.8|36
1729518820000|2024-10-21 13:53:40|109060.4|109035.4|109051.6|109026.6|109061.6|109036.6|109050.7|109025.7|29
1729518830000|2024-10-21 13:53:50|109051.2|109026.2|109055.1|109030.1|109056.2|109031.2|109050.1|109025.1|37
1729518840000|2024-10-21 13:54:00|109055.5|109030.5|109052|109027|109055.5|109030.5|109051.3|109026.3|33
1729518850000|2024-10-21 13:54:10|109051.7|109026.7|109077.6|109052.6|109078.1|109053.1|109051.7|109026.7|35
1729518860000|2024-10-21 13:54:20|109077.8|109052.8|109079.5|109054.5|109083.3|109058.3|109074.4|109049.4|35
1729518870000|2024-10-21 13:54:30|109078.8|109053.8|109082|109057|109082.3|109057.3|109078.8|109053.8|24
1729518880000|2024-10-21 13:54:40|109082.4|109057.4|109085.6|109060.6|109089.6|109064.6|109082.3|109057.3|35
1729518890000|2024-10-21 13:54:50|109085.8|109060.8|109087.6|109062.6|109088.3|109063.3|109085.8|109060.8|12
1729518900000|2024-10-21 13:55:00|109086.9|109061.9|109082.9|109057.9|109086.9|109061.9|109082.4|109057.4|26
1729518910000|2024-10-21 13:55:10|109083.2|109058.2|109089.5|109064.5|109089.5|109064.5|109082.6|109057.6|28
1729518920000|2024-10-21 13:55:20|109094.4|109069.4|109101.5|109076.5|109102.2|109077.2|109094.2|109069.2|35
1729518930000|2024-10-21 13:55:30|109101.8|109076.8|109102.1|109077.1|109103.4|109078.4|109101.1|109076.1|14
1729518940000|2024-10-21 13:55:40|109102.3|109077.3|109104.7|109079.7|109106.8|109081.8|109102.2|109077.2|28
1729518950000|2024-10-21 13:55:50|109104.9|109079.9|109112.9|109087.9|109113.9|109088.9|109104.9|109079.9|27
1729518960000|2024-10-21 13:56:00|109113.8|109088.8|109115.7|109090.7|109117.9|109092.9|109113.2|109088.2|35
1729518970000|2024-10-21 13:56:10|109115.3|109090.3|109116|109091|109121|109096|109106.9|109081.9|35
1729518980000|2024-10-21 13:56:20|109115.6|109090.6|109131.9|109106.9|109134.8|109109.8|109115.3|109090.3|32
1729518990000|2024-10-21 13:56:30|109132|109107|109128.9|109103.9|109132.7|109107.7|109126.9|109101.9|38
1729519000000|2024-10-21 13:56:40|109128.2|109103.2|109134.7|109109.7|109134.7|109109.7|109126.9|109101.9|28
1729519010000|2024-10-21 13:56:50|109134.3|109109.3|109133.6|109108.6|109138.1|109113.1|109132.7|109107.7|29
1729519020000|2024-10-21 13:57:00|109135.1|109110.1|109131.6|109106.6|109135.1|109110.1|109130.8|109105.8|15
1729519030000|2024-10-21 13:57:10|109131.3|109106.3|109138.1|109113.1|109138.1|109113.1|109131.3|109106.3|21
1729519040000|2024-10-21 13:57:20|109138.4|109113.4|109134.5|109109.5|109140.7|109115.7|109134.5|109109.5|20
1729519050000|2024-10-21 13:57:30|109133.5|109108.5|109131.2|109106.2|109135|109110|109129.9|109104.9|34
1729519060000|2024-10-21 13:57:40|109130.6|109105.6|109112.4|109087.4|109131.5|109106.5|109112.4|109087.4|33
1729519070000|2024-10-21 13:57:50|109112.6|109087.6|109116.3|109091.3|109118.6|109093.6|109112.2|109087.2|34
1729519080000|2024-10-21 13:58:00|109117.8|109092.8|109120.7|109095.7|109121.4|109096.4|109116.7|109091.7|31
1729519090000|2024-10-21 13:58:10|109121.1|109096.1|109125.5|109100.5|109125.5|109100.5|109118.7|109093.7|29
1729519100000|2024-10-21 13:58:20|109125.4|109100.4|109131.3|109106.3|109135|109110|109125.4|109100.4|36
1729519110000|2024-10-21 13:58:30|109132.2|109107.2|109133.9|109108.9|109139.8|109114.8|109131|109106|39
1729519120000|2024-10-21 13:58:40|109131.5|109106.5|109117|109092|109131.5|109106.5|109117|109092|33
1729519130000|2024-10-21 13:58:50|109117.2|109092.2|109116.1|109091.1|109117.5|109092.5|109115.4|109090.4|19
1729519140000|2024-10-21 13:59:00|109114.8|109089.8|109106.4|109081.4|109114.8|109089.8|109103.9|109078.9|51
1729519150000|2024-10-21 13:59:10|109106.2|109081.2|109108.6|109083.6|109109.6|109084.6|109104.9|109079.9|34
1729519160000|2024-10-21 13:59:20|109109.1|109084.1|109109.6|109084.6|109112.1|109087.1|109106.8|109081.8|25
1729519170000|2024-10-21 13:59:30|109109.7|109084.7|109103|109078|109111.1|109086.1|109102.1|109077.1|10
1729519180000|2024-10-21 13:59:40|109103.6|109078.6|109101.2|109076.2|109104.2|109079.2|109100.4|109075.4|18
1729519190000|2024-10-21 13:59:50|109100.8|109075.8|109106.5|109081.5|109111.3|109086.3|109100.8|109075.8|30
1729519200000|2024-10-21 14:00:00|109105.8|109080.8|109149.3|109099.3|109149.6|109099.6|109105.8|109065.8|36
1729519210000|2024-10-21 14:00:10|109149.8|109099.8|109145.9|109095.9|109149.8|109114.4|109131.5|109088.4|43
1729519220000|2024-10-21 14:00:20|109135.3|109110.3|109138.7|109113.7|109141.6|109116.6|109134.2|109109.2|42
1729519230000|2024-10-21 14:00:30|109140.1|109115.1|109147.4|109122.4|109172.7|109133|109139.1|109102.8|62
1729519240000|2024-10-21 14:00:40|109148.5|109123.5|109150.3|109100.3|109168.5|109123.5|109146.5|109096.5|58
1729519250000|2024-10-21 14:00:50|109149.3|109099.3|109154.4|109104.4|109158.9|109108.9|109149.3|109099.3|39
1729519260000|2024-10-21 14:01:00|109155.1|109105.1|109155.2|109130.2|109156.9|109131.9|109147.4|109104.4|41
1729519270000|2024-10-21 14:01:10|109155.7|109130.7|109138.1|109113.1|109155.7|109130.7|109138.1|109113.1|21
1729519280000|2024-10-21 14:01:20|109150.6|109100.6|109146.2|109121.2|109150.6|109121.4|109136|109096.9|31
1729519290000|2024-10-21 14:01:30|109146.7|109121.7|109144.2|109119.2|109148.3|109123.3|109142.1|109117.1|32
1729519300000|2024-10-21 14:01:40|109144.6|109119.6|109135.9|109110.9|109145.6|109120.6|109130.2|109105.2|37
1729519310000|2024-10-21 14:01:50|109136.2|109111.2|109137.3|109112.3|109137.3|109112.3|109136.1|109111.1|4
1729519320000|2024-10-21 14:02:00|109137.4|109112.4|109151.2|109126.2|109152.1|109127.1|109137.4|109112.4|35
1729519330000|2024-10-21 14:02:10|109156.3|109131.3|109166.7|109141.7|109166.7|109141.7|109156.3|109131.3|23
1729519340000|2024-10-21 14:02:20|109166.9|109141.9|109155.2|109130.2|109166.9|109141.9|109154.4|109129.4|37
1729519350000|2024-10-21 14:02:30|109155.1|109130.1|109159.7|109134.7|109162.2|109137.2|109154.9|109129.9|31
1729519360000|2024-10-21 14:02:40|109161.2|109136.2|109172.3|109147.3|109174.1|109149.1|109161|109136|38
1729519370000|2024-10-21 14:02:50|109173.4|109148.4|109166|109141|109174|109149|109165.1|109140.1|21
1729519380000|2024-10-21 14:03:00|109165.5|109140.5|109164.5|109139.5|109165.5|109140.5|109162.7|109137.7|30
1729519390000|2024-10-21 14:03:10|109165.6|109140.6|109152.6|109127.6|109167.2|109142.2|109152.2|109127.2|31
1729519400000|2024-10-21 14:03:20|109152.8|109127.8|109147.6|109122.6|109152.9|109127.9|109140.9|109115.9|27
1729519410000|2024-10-21 14:03:30|109147.8|109122.8|109145.9|109120.9|109150.6|109125.6|109142.2|109117.2|28
1729519420000|2024-10-21 14:03:40|109146.1|109121.1|109149|109124|109151.5|109126.5|109143.6|109118.6|26
1729519430000|2024-10-21 14:03:50|109147.1|109122.1|109135.9|109110.9|109149|109124|109132.2|109107.2|31
1729519440000|2024-10-21 14:04:00|109134.8|109109.8|109138.5|109113.5|109139.1|109114.1|109128.8|109103.8|40
1729519450000|2024-10-21 14:04:10|109138.1|109113.1|109133.7|109108.7|109140.8|109115.8|109133.5|109108.5|31
1729519460000|2024-10-21 14:04:20|109133.8|109108.8|109126.7|109101.7|109133.8|109108.8|109126|109101|35
1729519470000|2024-10-21 14:04:30|109127|109102|109133.5|109108.5|109134.7|109109.7|109126.9|109101.9|28
1729519480000|2024-10-21 14:04:40|109133.1|109108.1|109124.6|109099.6|109135.4|109110.4|109122.7|109097.7|36
1729519490000|2024-10-21 14:04:50|109123.8|109098.8|109125.6|109100.6|109130|109105|109123.6|109098.6|29
1729519500000|2024-10-21 14:05:00|109125.8|109100.8|109126.7|109101.7|109127.1|109102.1|109122.9|109097.9|32
1729519510000|2024-10-21 14:05:10|109127|109102|109136.4|109111.4|109138.3|109113.3|109125.8|109100.8|29
1729519520000|2024-10-21 14:05:20|109136.6|109111.6|109137.2|109112.2|109138.7|109113.7|109136.6|109111.6|24
1729519530000|2024-10-21 14:05:30|109137.1|109112.1|109137.7|109112.7|109138.6|109113.6|109135.2|109110.2|28
1729519540000|2024-10-21 14:05:40|109137.8|109112.8|109128.8|109103.8|109137.8|109112.8|109125.5|109100.5|33
1729519550000|2024-10-21 14:05:50|109129.1|109104.1|109131.8|109106.8|109132.7|109107.7|109128.6|109103.6|31
1729519560000|2024-10-21 14:06:00|109131.9|109106.9|109138.3|109113.3|109140.8|109115.8|109130|109105|29
1729519570000|2024-10-21 14:06:10|109138.7|109113.7|109140.8|109115.8|109140.9|109115.9|109136.4|109111.4|25
1729519580000|2024-10-21 14:06:20|109140.1|109115.1|109127.2|109102.2|109141.6|109116.6|109127|109102|34
1729519590000|2024-10-21 14:06:30|109127.7|109102.7|109129.7|109104.7|109129.7|109104.7|109126.3|109101.3|24
1729519600000|2024-10-21 14:06:40|109129.4|109104.4|109125.9|109100.9|109129.4|109104.4|109125.8|109100.8|18
1729519610000|2024-10-21 14:06:50|109126.9|109101.9|109140.6|109115.6|109140.6|109115.6|109125.7|109100.7|23
1729519620000|2024-10-21 14:07:00|109140.7|109115.7|109140|109115|109142|109117|109139|109114|28
1729519630000|2024-10-21 14:07:10|109140.4|109115.4|109170|109145|109170.6|109145.6|109140.4|109115.4|41
1729519640000|2024-10-21 14:07:20|109170.1|109145.1|109168.4|109143.4|109173.7|109148.7|109164.6|109139.6|31
1729519650000|2024-10-21 14:07:30|109167.8|109142.8|109168.4|109143.4|109170.6|109145.6|109166.6|109141.6|33
1729519660000|2024-10-21 14:07:40|109168.8|109143.8|109160.9|109135.9|109169.5|109144.5|109158|109133|26
1729519670000|2024-10-21 14:07:50|109161|109136|109167|109142|109169.1|109144.1|109161|109136|17
1729519680000|2024-10-21 14:08:00|109167.1|109142.1|109166|109141|109173.4|109148.4|109166|109141|20
1729519690000|2024-10-21 14:08:10|109165.7|109140.7|109166.4|109141.4|109166.5|109141.5|109147.9|109122.9|31
1729519700000|2024-10-21 14:08:20|109166.2|109141.2|109180.6|109155.6|109180.9|109155.9|109166.2|109141.2|33
1729519710000|2024-10-21 14:08:30|109181|109156|109184.8|109159.8|109185.5|109160.5|109181|109156|22
1729519720000|2024-10-21 14:08:40|109184.7|109159.7|109186.5|109161.5|109190.7|109165.7|109184.7|109159.7|17
1729519730000|2024-10-21 14:08:50|109186.1|109161.1|109188.8|109163.8|109189.2|109164.2|109185.5|109160.5|29
1729519740000|2024-10-21 14:09:00|109189.2|109164.2|109188.6|109163.6|109189.2|109164.2|109178.7|109153.7|35
1729519750000|2024-10-21 14:09:10|109191.3|109166.3|109190.6|109165.6|109192.2|109167.2|109190.3|109165.3|15
1729519760000|2024-10-21 14:09:20|109191|109166|109182.4|109157.4|109191.6|109166.6|109182.4|109157.4|18
1729519770000|2024-10-21 14:09:30|109182.6|109157.6|109186.7|109161.7|109193.9|109168.9|109182.6|109157.6|25
1729519780000|2024-10-21 14:09:40|109185.5|109160.5|109186.1|109161.1|109187.1|109162.1|109184.3|109159.3|28
1729519790000|2024-10-21 14:09:50|109186.2|109161.2|109187.5|109162.5|109187.9|109162.9|109185.7|109160.7|13
1729519800000|2024-10-21 14:10:00|109186.3|109161.3|109193.7|109168.7|109195.9|109170.9|109182.7|109157.7|47
1729519810000|2024-10-21 14:10:10|109193.4|109168.4|109193.4|109168.4|109195.8|109170.8|109190.1|109165.1|40
1729519820000|2024-10-21 14:10:20|109193.1|109168.1|109188.8|109163.8|109193.1|109168.1|109187.8|109162.8|29
1729519830000|2024-10-21 14:10:30|109188.3|109163.3|109182.4|109157.4|109188.3|109163.3|109167.9|109142.9|44
1729519840000|2024-10-21 14:10:40|109182.2|109157.2|109184.6|109159.6|109185.1|109160.1|109182|109157|27
1729519850000|2024-10-21 14:10:50|109184.9|109159.9|109185.8|109160.8|109187.8|109162.8|109184.2|109159.2|24
1729519860000|2024-10-21 14:11:00|109186.1|109161.1|109183.9|109158.9|109186.1|109161.1|109181.9|109156.9|25
1729519870000|2024-10-21 14:11:10|109186|109161|109196|109171|109196|109171|109184.9|109159.9|26
1729519880000|2024-10-21 14:11:20|109196.2|109171.2|109205.6|109180.6|109205.9|109180.9|109193.4|109168.4|33
1729519890000|2024-10-21 14:11:30|109205.4|109180.4|109194.3|109169.3|109206.4|109181.4|109193.7|109168.7|27
1729519900000|2024-10-21 14:11:40|109195|109170|109194.2|109169.2|109196.2|109171.2|109192.6|109167.6|20
1729519910000|2024-10-21 14:11:50|109193.1|109168.1|109195.2|109170.2|109196.9|109171.9|109191.6|109166.6|25
1729519920000|2024-10-21 14:12:00|109195.9|109170.9|109197.7|109172.7|109197.7|109172.7|109195.9|109170.9|32
1729519930000|2024-10-21 14:12:10|109198.2|109173.2|109214.1|109189.1|109215|109190|109198.2|109173.2|28
1729519940000|2024-10-21 14:12:20|109214.3|109189.3|109207.7|109182.7|109217.1|109192.1|109207.4|109182.4|25
1729519950000|2024-10-21 14:12:30|109209.3|109184.3|109203.1|109178.1|109209.8|109184.8|109201.8|109176.8|27
1729519960000|2024-10-21 14:12:40|109203|109178|109209.5|109184.5|109210.1|109185.1|109198.9|109173.9|26
1729519970000|2024-10-21 14:12:50|109209.4|109184.4|109212.1|109187.1|109212.7|109187.7|109209.3|109184.3|21
1729519980000|2024-10-21 14:13:00|109213.1|109188.1|109220.5|109195.5|109223.8|109198.8|109212.6|109187.6|31
1729519990000|2024-10-21 14:13:10|109220.4|109195.4|109225.5|109200.5|109226.4|109201.4|109220.4|109195.4|20
1729520000000|2024-10-21 14:13:20|109225.6|109200.6|109223.2|109198.2|109228.6|109203.6|109219.3|109194.3|33
1729520010000|2024-10-21 14:13:30|109222.6|109197.6|109226.6|109201.6|109226.6|109201.6|109222.3|109197.3|16
1729520020000|2024-10-21 14:13:40|109226.3|109201.3|109234.8|109209.8|109236.5|109211.5|109226.1|109201.1|22
1729520030000|2024-10-21 14:13:50|109233.3|109208.3|109230.7|109205.7|109233.3|109208.3|109227.3|109202.3|28
1729520040000|2024-10-21 14:14:00|109230.6|109205.6|109223.3|109198.3|109232.6|109207.6|109223.3|109198.3|22
1729520050000|2024-10-21 14:14:10|109223.8|109198.8|109214.9|109189.9|109223.8|109198.8|109214.9|109189.9|26
1729520060000|2024-10-21 14:14:20|109215.5|109190.5|109217.4|109192.4|109217.4|109192.4|109214.9|109189.9|25
1729520070000|2024-10-21 14:14:30|109217.3|109192.3|109217.3|109192.3|109218|109193|109216.6|109191.6|12
1729520080000|2024-10-21 14:14:40|109217.2|109192.2|109214.4|109189.4|109217.2|109192.2|109206.4|109181.4|36
1729520090000|2024-10-21 14:14:50|109214.2|109189.2|109209.7|109184.7|109214.5|109189.5|109208.2|109183.2|37
1729520100000|2024-10-21 14:15:00|109210.1|109185.1|109213.8|109188.8|109214.5|109189.5|109210.1|109185.1|27
1729520110000|2024-10-21 14:15:10|109213.5|109188.5|109212.6|109187.6|109213.7|109188.7|109210.9|109185.9|32
1729520120000|2024-10-21 14:15:20|109211.6|109186.6|109210.8|109185.8|109212.9|109187.9|109209|109184|45
1729520130000|2024-10-21 14:15:30|109210.7|109185.7|109213|109188|109213.5|109188.5|109210.7|109185.7|27
1729520140000|2024-10-21 14:15:40|109212.9|109187.9|109201.1|109176.1|109212.9|109187.9|109197|109172|42
1729520150000|2024-10-21 14:15:50|109201.3|109176.3|109212.7|109187.7|109213.5|109188.5|109201.3|109176.3|24
1729520160000|2024-10-21 14:16:00|109212.6|109187.6|109221.3|109196.3|109221.9|109196.9|109212.2|109187.2|38
1729520170000|2024-10-21 14:16:10|109221|109196|109222.9|109197.9|109222.9|109197.9|109219|109194|25
1729520180000|2024-10-21 14:16:20|109223.5|109198.5|109228.1|109203.1|109228.1|109203.1|109223.3|109198.3|34
1729520190000|2024-10-21 14:16:30|109227.9|109202.9|109223.5|109198.5|109231.7|109206.7|109222.1|109197.1|26
1729520200000|2024-10-21 14:16:40|109223.7|109198.7|109219.5|109194.5|109224.1|109199.1|109219.1|109194.1|24
1729520210000|2024-10-21 14:16:50|109218.6|109193.6|109226.6|109201.6|109228.4|109203.4|109213|109188|43
1729520220000|2024-10-21 14:17:00|109228.4|109203.4|109233.7|109208.7|109236.9|109211.9|109227.7|109202.7|34
1729520230000|2024-10-21 14:17:10|109233.1|109208.1|109228.9|109203.9|109234.8|109209.8|109222.4|109197.4|40
1729520240000|2024-10-21 14:17:20|109229.5|109204.5|109223.4|109198.4|109236.2|109211.2|109223.4|109198.4|40
1729520250000|2024-10-21 14:17:30|109224.6|109199.6|109230.2|109205.2|109232.5|109207.5|109223.6|109198.6|20
1729520260000|2024-10-21 14:17:40|109230.9|109205.9|109236.7|109211.7|109237.6|109212.6|109230.9|109205.9|30
1729520270000|2024-10-21 14:17:50|109237.3|109212.3|109236|109211|109241|109216|109235.6|109210.6|33
1729520280000|2024-10-21 14:18:00|109235.4|109210.4|109232.7|109207.7|109237.1|109212.1|109230.4|109205.4|24
1729520290000|2024-10-21 14:18:10|109232.6|109207.6|109226.4|109201.4|109232.6|109207.6|109225.4|109200.4|34
1729520300000|2024-10-21 14:18:20|109226|109201|109231.3|109206.3|109231.3|109206.3|109225.2|109200.2|32
1729520310000|2024-10-21 14:18:30|109230.9|109205.9|109224.4|109199.4|109232.9|109207.9|109220.2|109195.2|35
1729520320000|2024-10-21 14:18:40|109225.7|109200.7|109230.4|109205.4|109231.2|109206.2|109225.7|109200.7|29
1729520330000|2024-10-21 14:18:50|109230.8|109205.8|109233.3|109208.3|109234.2|109209.2|109229.1|109204.1|26
1729520340000|2024-10-21 14:19:00|109233.5|109208.5|109232.2|109207.2|109233.5|109208.5|109228.5|109203.5|26
1729520350000|2024-10-21 14:19:10|109231.9|109206.9|109234|109209|109234|109209|109228.3|109203.3|29
1729520360000|2024-10-21 14:19:20|109234.2|109209.2|109233.7|109208.7|109241.4|109216.4|109233.3|109208.3|36
1729520370000|2024-10-21 14:19:30|109234.2|109209.2|109227.8|109202.8|109234.6|109209.6|109226.3|109201.3|29
1729520380000|2024-10-21 14:19:40|109227.6|109202.6|109223.9|109198.9|109227.7|109202.7|109221.5|109196.5|16
1729520390000|2024-10-21 14:19:50|109223.3|109198.3|109236.3|109211.3|109241.7|109216.7|109223.3|109198.3|48
1729520400000|2024-10-21 14:20:00|109235.5|109210.5|109234.8|109209.8|109238.7|109213.7|109234.8|109209.8|34
1729520410000|2024-10-21 14:20:10|109234.1|109209.1|109238.5|109213.5|109238.5|109213.5|109232.7|109207.7|21
1729520420000|2024-10-21 14:20:20|109239|109214|109235.8|109210.8|109251.4|109226.4|109235.8|109210.8|53
1729520430000|2024-10-21 14:20:30|109234.8|109209.8|109230.4|109205.4|109235.5|109210.5|109229.9|109204.9|20
1729520440000|2024-10-21 14:20:40|109230.2|109205.2|109233.6|109208.6|109233.6|109208.6|109229.9|109204.9|20
1729520450000|2024-10-21 14:20:50|109234.7|109209.7|109237.1|109212.1|109237.8|109212.8|109234.7|109209.7|31
1729520460000|2024-10-21 14:21:00|109237.4|109212.4|109237.3|109212.3|109247.4|109222.4|109233.3|109208.3|31
1729520470000|2024-10-21 14:21:10|109236.9|109211.9|109240.1|109215.1|109241.1|109216.1|109236.9|109211.9|21
1729520480000|2024-10-21 14:21:20|109240|109215|109250.1|109225.1|109252|109227|109240|109215|28
1729520490000|2024-10-21 14:21:30|109250.4|109225.4|109255.3|109230.3|109255.3|109230.3|109249.6|109224.6|13
1729520500000|2024-10-21 14:21:40|109255.1|109230.1|109262.8|109237.8|109264.9|109239.9|109253.8|109228.8|28
1729520510000|2024-10-21 14:21:50|109263.2|109238.2|109259.4|109234.4|109263.2|109238.2|109247.7|109222.7|39
1729520520000|2024-10-21 14:22:00|109259.7|109234.7|109274.3|109249.3|109274.8|109249.8|109258.2|109233.2|42
1729520530000|2024-10-21 14:22:10|109274.7|109249.7|109286.2|109261.2|109286.2|109261.2|109273.5|109248.5|38
1729520540000|2024-10-21 14:22:20|109285.9|109260.9|109265.8|109240.8|109286.8|109261.8|109265.2|109240.2|22
1729520550000|2024-10-21 14:22:30|109265.6|109240.6|109277.9|109252.9|109279.7|109254.7|109264.8|109239.8|21
1729520560000|2024-10-21 14:22:40|109279.4|109254.4|109278.8|109253.8|109279.8|109254.8|109275.5|109250.5|24
1729520570000|2024-10-21 14:22:50|109279.5|109254.5|109289.4|109264.4|109289.4|109264.4|109278.9|109253.9|28
1729520580000|2024-10-21 14:23:00|109288.1|109263.1|109290.1|109265.1|109290.6|109265.6|109286.3|109261.3|35
1729520590000|2024-10-21 14:23:10|109290.4|109265.4|109302.3|109277.3|109303|109278|109289.9|109264.9|33
1729520600000|2024-10-21 14:23:20|109305.8|109280.8|109315.4|109290.4|109318.3|109293.3|109305.8|109280.8|48
1729520610000|2024-10-21 14:23:30|109316.8|109291.8|109320.5|109295.5|109325.3|109300.3|109316.3|109291.3|25
1729520620000|2024-10-21 14:23:40|109320.4|109295.4|109317.5|109292.5|109320.6|109295.6|109317.5|109292.5|21
1729520630000|2024-10-21 14:23:50|109317.2|109292.2|109309.1|109284.1|109319.4|109294.4|109304.9|109279.9|35
1729520640000|2024-10-21 14:24:00|109308.9|109283.9|109317.8|109292.8|109318.7|109293.7|109308.9|109283.9|29
1729520650000|2024-10-21 14:24:10|109316.9|109291.9|109324.5|109299.5|109324.8|109299.8|109316.9|109291.9|36
1729520660000|2024-10-21 14:24:20|109324.7|109299.7|109332.3|109307.3|109333.3|109308.3|109323.3|109298.3|37
1729520670000|2024-10-21 14:24:30|109331.8|109306.8|109328.1|109303.1|109331.8|109306.8|109327.5|109302.5|21
1729520680000|2024-10-21 14:24:40|109328.3|109303.3|109330.2|109305.2|109330.2|109305.2|109326.8|109301.8|26
1729520690000|2024-10-21 14:24:50|109329.8|109304.8|109323.8|109298.8|109330.2|109305.2|109320.1|109295.1|25
1729520700000|2024-10-21 14:25:00|109323.3|109298.3|109326.9|109301.9|109331.6|109306.6|109323.3|109298.3|31
1729520710000|2024-10-21 14:25:10|109327.2|109302.2|109335.3|109310.3|109336.4|109311.4|109324.4|109299.4|37
1729520720000|2024-10-21 14:25:20|109335.8|109310.8|109347.2|109322.2|109349.9|109324.9|109335.8|109310.8|67
1729520730000|2024-10-21 14:25:30|109347.5|109322.5|109351|109326|109352.1|109327.1|109342.9|109317.9|51
1729520740000|2024-10-21 14:25:40|109351.1|109326.1|109350.3|109325.3|109355.1|109330.1|109347.3|109322.3|57
1729520750000|2024-10-21 14:25:50|109350.9|109325.9|109348.4|109323.4|109353.8|109328.8|109347.7|109322.7|50
1729520760000|2024-10-21 14:26:00|109346.8|109321.8|109350.7|109325.7|109351.2|109326.2|109339.9|109314.9|48
1729520770000|2024-10-21 14:26:10|109350.9|109325.9|109344.6|109319.6|109352.6|109327.6|109344|109319|30
1729520780000|2024-10-21 14:26:20|109345.2|109320.2|109328|109303|109345.2|109320.2|109328|109303|38
1729520790000|2024-10-21 14:26:30|109327|109302|109324.8|109299.8|109327|109302|109313.9|109288.9|45
1729520800000|2024-10-21 14:26:40|109325.2|109300.2|109324|109299|109325.6|109300.6|109317.9|109292.9|51
1729520810000|2024-10-21 14:26:50|109323.6|109298.6|109323.4|109298.4|109324.7|109299.7|109321.6|109296.6|34
1729520820000|2024-10-21 14:27:00|109323.7|109298.7|109337.5|109312.5|109337.5|109312.5|109323.7|109298.7|42
1729520830000|2024-10-21 14:27:10|109337.8|109312.8|109340.8|109315.8|109341.3|109316.3|109337.3|109312.3|28
1729520840000|2024-10-21 14:27:20|109340.5|109315.5|109337.4|109312.4|109341.4|109316.4|109337.4|109312.4|21
1729520850000|2024-10-21 14:27:30|109337.6|109312.6|109327.1|109302.1|109337.6|109312.6|109325.7|109300.7|29
1729520860000|2024-10-21 14:27:40|109326.8|109301.8|109332.6|109307.6|109332.7|109307.7|109326.1|109301.1|40
1729520870000|2024-10-21 14:27:50|109334.1|109309.1|109337.4|109312.4|109337.9|109312.9|109333.8|109308.8|31
1729520880000|2024-10-21 14:28:00|109338.1|109313.1|109332.5|109307.5|109338.1|109313.1|109332.1|109307.1|31
1729520890000|2024-10-21 14:28:10|109332.3|109307.3|109334.2|109309.2|109334.8|109309.8|109327.7|109302.7|42
1729520900000|2024-10-21 14:28:20|109333.7|109308.7|109333.7|109308.7|109340.7|109315.7|109333.2|109308.2|34
1729520910000|2024-10-21 14:28:30|109333.5|109308.5|109336.3|109311.3|109337.9|109312.9|109333.5|109308.5|22
1729520920000|2024-10-21 14:28:40|109336.4|109311.4|109341|109316|109341.2|109316.2|109336.1|109311.1|18
1729520930000|2024-10-21 14:28:50|109341.4|109316.4|109337.1|109312.1|109342.2|109317.2|109337.1|109312.1|40
1729520940000|2024-10-21 14:29:00|109336.9|109311.9|109333.5|109308.5|109336.9|109311.9|109327.9|109302.9|45
1729520950000|2024-10-21 14:29:10|109332.6|109307.6|109332.7|109307.7|109335.2|109310.2|109331.7|109306.7|38
1729520960000|2024-10-21 14:29:20|109333.4|109308.4|109331.3|109306.3|109335.1|109310.1|109330.3|109305.3|30
1729520970000|2024-10-21 14:29:30|109331.5|109306.5|109333.9|109308.9|109335.4|109310.4|109330.8|109305.8|19
1729520980000|2024-10-21 14:29:40|109327.1|109302.1|109340|109315|109340.4|109315.4|109327.1|109302.1|31
1729520990000|2024-10-21 14:29:50|109340.4|109315.4|109339.3|109314.3|109340.4|109315.4|109338|109313|26
1729521000000|2024-10-21 14:30:00|109339.4|109314.4|109340.6|109315.6|109341.1|109316.1|109339.2|109314.2|25
1729521010000|2024-10-21 14:30:10|109344.1|109319.1|109351.3|109326.3|109356.1|109331.1|109341.7|109316.7|36
1729521020000|2024-10-21 14:30:20|109351.7|109326.7|109342.4|109317.4|109351.7|109326.7|109340.5|109315.5|44
1729521030000|2024-10-21 14:30:30|109341.4|109316.4|109336.6|109311.6|109346.7|109321.7|109333.2|109308.2|45
1729521040000|2024-10-21 14:30:40|109335.9|109310.9|109355.6|109330.6|109359|109334|109335.5|109310.5|52
1729521050000|2024-10-21 14:30:50|109355.4|109330.4|109356.7|109331.7|109359.2|109334.2|109355.1|109330.1|45
1729521060000|2024-10-21 14:31:00|109356.8|109331.8|109372|109347|109379.4|109354.4|109356.8|109331.8|51
1729521070000|2024-10-21 14:31:10|109372.6|109347.6|109371.6|109346.6|109375.3|109350.3|109370.9|109345.9|40
1729521080000|2024-10-21 14:31:20|109371.1|109346.1|109381.8|109356.8|109388.5|109363.5|109371.1|109346.1|43
1729521090000|2024-10-21 14:31:30|109382.1|109357.1|109380.5|109355.5|109386.3|109361.3|109377.2|109352.2|35
1729521100000|2024-10-21 14:31:40|109381.2|109356.2|109386.2|109361.2|109386.2|109361.2|109378.1|109353.1|49
1729521110000|2024-10-21 14:31:50|109387.5|109362.5|109387.3|109362.3|109395.5|109370.5|109387.2|109362.2|36
1729521120000|2024-10-21 14:32:00|109387.7|109362.7|109387.9|109362.9|109395.3|109370.3|109386.7|109361.7|46
1729521130000|2024-10-21 14:32:10|109387.6|109362.6|109399.1|109374.1|109399.4|109374.4|109381|109356|59
1729521140000|2024-10-21 14:32:20|109399.6|109374.6|109408.3|109383.3|109411.1|109386.1|109399.2|109374.2|58
1729521150000|2024-10-21 14:32:30|109407.2|109382.2|109409.5|109384.5|109412.5|109387.5|109407.2|109382.2|51
1729521160000|2024-10-21 14:32:40|109408.9|109383.9|109410|109385|109412.6|109387.6|109407.4|109382.4|49
1729521170000|2024-10-21 14:32:50|109409.6|109384.6|109406|109381|109409.7|109384.7|109403.2|109378.2|33
1729521180000|2024-10-21 14:33:00|109405.7|109380.7|109401.3|109376.3|109405.7|109380.7|109396.9|109371.9|32
1729521190000|2024-10-21 14:33:10|109401.1|109376.1|109386|109361|109401.1|109376.1|109382.7|109357.7|45
1729521200000|2024-10-21 14:33:20|109387.5|109362.5|109388.6|109363.6|109390|109365|109384.9|109359.9|53
1729521210000|2024-10-21 14:33:30|109388.1|109363.1|109391.9|109366.9|109392.7|109367.7|109385.2|109360.2|58
1729521220000|2024-10-21 14:33:40|109392.9|109367.9|109395.3|109370.3|109395.5|109370.5|109390.1|109365.1|41
1729521230000|2024-10-21 14:33:50|109396.2|109371.2|109417.6|109392.6|109417.9|109392.9|109394.9|109369.9|46
1729521240000|2024-10-21 14:34:00|109416.9|109391.9|109419|109394|109426.3|109401.3|109415.6|109390.6|39
1729521250000|2024-10-21 14:34:10|109420.1|109395.1|109416.1|109391.1|109420.1|109395.1|109412.9|109387.9|29
1729521260000|2024-10-21 14:34:20|109416.2|109391.2|109416.5|109391.5|109417.1|109392.1|109411|109386|39
1729521270000|2024-10-21 14:34:30|109416.8|109391.8|109416|109391|109418.6|109393.6|109414.8|109389.8|33
1729521280000|2024-10-21 14:34:40|109414.8|109389.8|109409.6|109384.6|109414.8|109389.8|109409.6|109384.6|23
1729521290000|2024-10-21 14:34:50|109409.9|109384.9|109413.1|109388.1|109416|109391|109409.9|109384.9|26
1729521300000|2024-10-21 14:35:00|109413.6|109388.6|109416.9|109391.9|109420.2|109395.2|109413.6|109388.6|42
1729521310000|2024-10-21 14:35:10|109417.9|109392.9|109416.7|109391.7|109421.4|109396.4|109414.2|109389.2|37
1729521320000|2024-10-21 14:35:20|109418.1|109393.1|109420.6|109395.6|109422.8|109397.8|109416.8|109391.8|47
1729521330000|2024-10-21 14:35:30|109420.3|109395.3|109413.3|109388.3|109421.3|109396.3|109412.9|109387.9|41
1729521340000|2024-10-21 14:35:40|109412.3|109387.3|109423.5|109398.5|109423.5|109398.5|109412.2|109387.2|23
1729521350000|2024-10-21 14:35:50|109423.1|109398.1|109422.1|109397.1|109423.5|109398.5|109421.6|109396.6|12
1729521360000|2024-10-21 14:36:00|109421.4|109396.4|109430.5|109405.5|109430.5|109405.5|109418.5|109393.5|43
1729521370000|2024-10-21 14:36:10|109429.1|109404.1|109430|109405|109431.8|109406.8|109427.3|109402.3|27
1729521380000|2024-10-21 14:36:20|109429.2|109404.2|109439.5|109414.5|109439.5|109414.5|109429.2|109404.2|23
1729521390000|2024-10-21 14:36:30|109442.8|109417.8|109440.1|109415.1|109451.4|109426.4|109439.6|109414.6|34
1729521400000|2024-10-21 14:36:40|109439.7|109414.7|109439.1|109414.1|109440.5|109415.5|109432.6|109407.6|36
1729521410000|2024-10-21 14:36:50|109438.9|109413.9|109436.4|109411.4|109440.3|109415.3|109433.4|109408.4|41
1729521420000|2024-10-21 14:37:00|109436|109411|109427.4|109402.4|109438.7|109413.7|109427.4|109402.4|39
1729521430000|2024-10-21 14:37:10|109427.8|109402.8|109429.1|109404.1|109430.3|109405.3|109424.3|109399.3|39
1729521440000|2024-10-21 14:37:20|109429.6|109404.6|109443.3|109418.3|109443.3|109418.3|109425.8|109400.8|38
1729521450000|2024-10-21 14:37:30|109443.5|109418.5|109439.5|109414.5|109443.5|109418.5|109436.9|109411.9|29
1729521460000|2024-10-21 14:37:40|109439.1|109414.1|109442|109417|109453.2|109428.2|109439.1|109414.1|37
1729521470000|2024-10-21 14:37:50|109441.9|109416.9|109441.3|109416.3|109445.9|109420.9|109440|109415|29
1729521480000|2024-10-21 14:38:00|109441|109416|109433.2|109408.2|109441|109416|109431.1|109406.1|41
1729521490000|2024-10-21 14:38:10|109433.6|109408.6|109432.8|109407.8|109434.3|109409.3|109430.2|109405.2|27
1729521500000|2024-10-21 14:38:20|109433|109408|109429|109404|109433.1|109408.1|109429|109404|30
1729521510000|2024-10-21 14:38:30|109429.4|109404.4|109429.7|109404.7|109430.2|109405.2|109427.6|109402.6|22
1729521520000|2024-10-21 14:38:40|109428.7|109403.7|109425.7|109400.7|109429.2|109404.2|109425|109400|29
1729521530000|2024-10-21 14:38:50|109425.4|109400.4|109425.2|109400.2|109426.1|109401.1|109421.1|109396.1|35
1729521540000|2024-10-21 14:39:00|109427|109402|109427.9|109402.9|109434.4|109409.4|109425.2|109400.2|54
1729521550000|2024-10-21 14:39:10|109428.1|109403.1|109425.6|109400.6|109431.1|109406.1|109425.6|109400.6|31
1729521560000|2024-10-21 14:39:20|109425.5|109400.5|109440.6|109415.6|109441.5|109416.5|109425.5|109400.5|42
1729521570000|2024-10-21 14:39:30|109442.1|109417.1|109437.2|109412.2|109444.9|109419.9|109434.6|109409.6|26
1729521580000|2024-10-21 14:39:40|109436.3|109411.3|109432|109407|109438.5|109413.5|109426.2|109401.2|51
1729521590000|2024-10-21 14:39:50|109435.2|109410.2|109437.4|109412.4|109440.2|109415.2|109433.5|109408.5|45
1729521600000|2024-10-21 14:40:00|109436.4|109411.4|109435.9|109410.9|109442|109417|109435.2|109410.2|54
1729521610000|2024-10-21 14:40:10|109435.3|109410.3|109425|109400|109436.5|109411.5|109425|109400|29
1729521620000|2024-10-21 14:40:20|109425.1|109400.1|109427.8|109402.8|109431|109406|109424.3|109399.3|19
1729521630000|2024-10-21 14:40:30|109426.6|109401.6|109441.8|109416.8|109441.8|109416.8|109426.6|109401.6|19
1729521640000|2024-10-21 14:40:40|109442.6|109417.6|109449.1|109424.1|109451.8|109426.8|109440.5|109415.5|22
1729521650000|2024-10-21 14:40:50|109449.2|109424.2|109443.3|109418.3|109449.6|109424.6|109443.3|109418.3|36
1729521660000|2024-10-21 14:41:00|109444.3|109419.3|109444|109419|109445.6|109420.6|109443.8|109418.8|30
1729521670000|2024-10-21 14:41:10|109443.5|109418.5|109441.4|109416.4|109444.1|109419.1|109436.9|109411.9|47
1729521680000|2024-10-21 14:41:20|109441.5|109416.5|109429.5|109404.5|109441.5|109416.5|109428.4|109403.4|43
1729521690000|2024-10-21 14:41:30|109429.6|109404.6|109426.9|109401.9|109432.1|109407.1|109424.6|109399.6|26
1729521700000|2024-10-21 14:41:40|109426.4|109401.4|109426.2|109401.2|109427|109402|109425.6|109400.6|17
1729521710000|2024-10-21 14:41:50|109426.4|109401.4|109423.7|109398.7|109426.9|109401.9|109422.7|109397.7|19
1729521720000|2024-10-21 14:42:00|109423.4|109398.4|109430|109405|109431.3|109406.3|109423.3|109398.3|38
1729521730000|2024-10-21 14:42:10|109430.2|109405.2|109428.4|109403.4|109430.5|109405.5|109427.6|109402.6|18
1729521740000|2024-10-21 14:42:20|109429|109404|109428.2|109403.2|109433.6|109408.6|109425.6|109400.6|27
1729521750000|2024-10-21 14:42:30|109428.1|109403.1|109437.9|109412.9|109441.9|109416.9|109428|109403|29
1729521760000|2024-10-21 14:42:40|109437|109412|109440.3|109415.3|109441.1|109416.1|109436.7|109411.7|39
1729521770000|2024-10-21 14:42:50|109441|109416|109436|109411|109442.7|109417.7|109434|109409|52
1729521780000|2024-10-21 14:43:00|109436.3|109411.3|109439.3|109414.3|109440.9|109415.9|109434.4|109409.4|37
1729521790000|2024-10-21 14:43:10|109439.6|109414.6|109433.8|109408.8|109439.6|109414.6|109432|109407|34
1729521800000|2024-10-21 14:43:20|109434.2|109409.2|109422|109397|109434.2|109409.2|109418.2|109393.2|37
1729521810000|2024-10-21 14:43:30|109421.5|109396.5|109424.4|109399.4|109424.4|109399.4|109421.1|109396.1|28
1729521820000|2024-10-21 14:43:40|109425.6|109400.6|109433.7|109408.7|109434.7|109409.7|109425.6|109400.6|29
1729521830000|2024-10-21 14:43:50|109433.9|109408.9|109432.5|109407.5|109437.8|109412.8|109432.5|109407.5|33
1729521840000|2024-10-21 14:44:00|109432.3|109407.3|109446.3|109421.3|109458.1|109433.1|109428.1|109403.1|44
1729521850000|2024-10-21 14:44:10|109446.6|109421.6|109446.6|109421.6|109449.2|109424.2|109445.8|109420.8|30
1729521860000|2024-10-21 14:44:20|109446.9|109421.9|109451.6|109426.6|109453.8|109428.8|109446.9|109421.9|37
1729521870000|2024-10-21 14:44:30|109451.3|109426.3|109452.4|109427.4|109456.6|109431.6|109450.2|109425.2|34
1729521880000|2024-10-21 14:44:40|109452.7|109427.7|109452.1|109427.1|109453.7|109428.7|109450.1|109425.1|35
1729521890000|2024-10-21 14:44:50|109448.8|109423.8|109448.6|109423.6|109450.9|109425.9|109445.1|109420.1|50
1729521900000|2024-10-21 14:45:00|109445.2|109420.2|109443.7|109418.7|109447|109422|109436.7|109411.7|66
1729521910000|2024-10-21 14:45:10|109443.4|109418.4|109452.4|109427.4|109453|109428|109442.3|109417.3|49
1729521920000|2024-10-21 14:45:20|109452.5|109427.5|109456.3|109431.3|109458.5|109433.5|109452.5|109427.5|50
1729521930000|2024-10-21 14:45:30|109455.7|109430.7|109466.2|109441.2|109466.4|109441.4|109455.5|109430.5|51
1729521940000|2024-10-21 14:45:40|109466.6|109441.6|109486.9|109461.9|109488.1|109463.1|109466.2|109441.2|33
1729521950000|2024-10-21 14:45:50|109487.5|109462.5|109484.7|109459.7|109488.1|109463.1|109482.9|109457.9|27
1729521960000|2024-10-21 14:46:00|109484.9|109459.9|109496.7|109471.7|109499.1|109474.1|109484.9|109459.9|39
1729521970000|2024-10-21 14:46:10|109496.8|109471.8|109500.4|109475.4|109500.9|109475.9|109496.8|109471.8|31
1729521980000|2024-10-21 14:46:20|109499.9|109474.9|109503.3|109478.3|109503.3|109478.3|109499.9|109474.9|25
1729521990000|2024-10-21 14:46:30|109502.5|109477.5|109496.2|109471.2|109503.7|109478.7|109495.8|109470.8|31
1729522000000|2024-10-21 14:46:40|109496|109471|109500.4|109475.4|109501.4|109476.4|109496|109471|26
1729522010000|2024-10-21 14:46:50|109500.3|109475.3|109495.5|109470.5|109500.3|109475.3|109495.5|109470.5|23
1729522020000|2024-10-21 14:47:00|109492.2|109467.2|109484.7|109459.7|109493.4|109468.4|109476.8|109451.8|43
1729522030000|2024-10-21 14:47:10|109484.8|109459.8|109476.9|109451.9|109484.9|109459.9|109476.3|109451.3|32
1729522040000|2024-10-21 14:47:20|109477.3|109452.3|109476.6|109451.6|109478.4|109453.4|109474.2|109449.2|32
1729522050000|2024-10-21 14:47:30|109476.8|109451.8|109485.7|109460.7|109486.9|109461.9|109474.3|109449.3|33
1729522060000|2024-10-21 14:47:40|109485.9|109460.9|109489.9|109464.9|109491.1|109466.1|109485.9|109460.9|23
1729522070000|2024-10-21 14:47:50|109490|109465|109477.7|109452.7|109490|109465|109476.4|109451.4|36
1729522080000|2024-10-21 14:48:00|109478|109453|109487.2|109462.2|109487.2|109462.2|109478|109453|41
1729522090000|2024-10-21 14:48:10|109487.5|109462.5|109494.3|109469.3|109494.3|109469.3|109487.5|109462.5|20
1729522100000|2024-10-21 14:48:20|109495.3|109470.3|109498.2|109473.2|109500|109475|109492.9|109467.9|31
1729522110000|2024-10-21 14:48:30|109498.5|109473.5|109495.6|109470.6|109498.5|109473.5|109495.1|109470.1|17
1729522120000|2024-10-21 14:48:40|109496.3|109471.3|109500.9|109475.9|109500.9|109475.9|109496.3|109471.3|19
1729522130000|2024-10-21 14:48:50|109502.2|109477.2|109499.6|109474.6|109502.7|109477.7|109499.2|109474.2|23
1729522140000|2024-10-21 14:49:00|109499.7|109474.7|109500.8|109475.8|109500.8|109475.8|109497.9|109472.9|20
1729522150000|2024-10-21 14:49:10|109500.9|109475.9|109501.2|109476.2|109501.7|109476.7|109500|109475|11
1729522160000|2024-10-21 14:49:20|109500.5|109475.5|109501|109476|109501.2|109476.2|109500.3|109475.3|12
1729522170000|2024-10-21 14:49:30|109501.1|109476.1|109501.2|109476.2|109502.6|109477.6|109498.9|109473.9|24
1729522180000|2024-10-21 14:49:40|109501.3|109476.3|109520.3|109495.3|109524.4|109499.4|109501.3|109476.3|39
1729522190000|2024-10-21 14:49:50|109519.9|109494.9|109523.2|109498.2|109524|109499|109519.9|109494.9|31
1729522200000|2024-10-21 14:50:00|109522.8|109497.8|109520.7|109495.7|109522.8|109497.8|109518.8|109493.8|40
1729522210000|2024-10-21 14:50:10|109521.4|109496.4|109516.9|109491.9|109530.2|109505.2|109516.9|109491.9|33
1729522220000|2024-10-21 14:50:20|109516.7|109491.7|109516.8|109491.8|109517.1|109492.1|109514|109489|24
1729522230000|2024-10-21 14:50:30|109516.6|109491.6|109522.4|109497.4|109522.4|109497.4|109516.2|109491.2|25
1729522240000|2024-10-21 14:50:40|109522.8|109497.8|109522.2|109497.2|109528.8|109503.8|109522|109497|37
1729522250000|2024-10-21 14:50:50|109522.3|109497.3|109529.6|109504.6|109539.3|109514.3|109522.2|109497.2|43
1729522260000|2024-10-21 14:51:00|109530.7|109505.7|109535.4|109510.4|109535.4|109510.4|109529.9|109504.9|36
1729522270000|2024-10-21 14:51:10|109535.2|109510.2|109531.7|109506.7|109538.6|109513.6|109521.1|109496.1|47
1729522280000|2024-10-21 14:51:20|109531.5|109506.5|109511.4|109486.4|109531.5|109506.5|109509.6|109484.6|46
1729522290000|2024-10-21 14:51:30|109511|109486|109505|109480|109513.7|109488.7|109503.1|109478.1|39
1729522300000|2024-10-21 14:51:40|109505.6|109480.6|109500.5|109475.5|109505.6|109480.6|109492.4|109467.4|42
1729522310000|2024-10-21 14:51:50|109500.3|109475.3|109496.9|109471.9|109509.8|109484.8|109495.7|109470.7|36
1729522320000|2024-10-21 14:52:00|109497.2|109472.2|109490.3|109465.3|109502.6|109477.6|109490|109465|37
1729522330000|2024-10-21 14:52:10|109490|109465|109480.2|109455.2|109494.1|109469.1|109477|109452|52
1729522340000|2024-10-21 14:52:20|109481|109456|109475.5|109450.5|109486.3|109461.3|109472|109447|42
1729522350000|2024-10-21 14:52:30|109475.6|109450.6|109495.7|109470.7|109497.2|109472.2|109475.4|109450.4|34
1729522360000|2024-10-21 14:52:40|109495.3|109470.3|109501.8|109476.8|109501.8|109476.8|109495.2|109470.2|17
1729522370000|2024-10-21 14:52:50|109502.1|109477.1|109502.9|109477.9|109502.9|109477.9|109501.9|109476.9|6
1729522380000|2024-10-21 14:53:00|109503.7|109478.7|109506.1|109481.1|109506.6|109481.6|109501.8|109476.8|29
1729522390000|2024-10-21 14:53:10|109506.9|109481.9|109508.3|109483.3|109514.3|109489.3|109506.9|109481.9|45
1729522400000|2024-10-21 14:53:20|109507.9|109482.9|109496.7|109471.7|109510.2|109485.2|109496.7|109471.7|34
1729522410000|2024-10-21 14:53:30|109497.1|109472.1|109496.2|109471.2|109500.3|109475.3|109490.6|109465.6|34
1729522420000|2024-10-21 14:53:40|109496.6|109471.6|109489.3|109464.3|109497|109472|109487.4|109462.4|31
1729522430000|2024-10-21 14:53:50|109488.6|109463.6|109488.3|109463.3|109488.6|109463.6|109473.6|109448.6|36
1729522440000|2024-10-21 14:54:00|109489.4|109464.4|109500.7|109475.7|109500.7|109475.7|109486.3|109461.3|41
1729522450000|2024-10-21 14:54:10|109501.4|109476.4|109509.2|109484.2|109510.1|109485.1|109501.1|109476.1|25
1729522460000|2024-10-21 14:54:20|109509.1|109484.1|109501.8|109476.8|109509.8|109484.8|109501.8|109476.8|21
1729522470000|2024-10-21 14:54:30|109500.9|109475.9|109506.9|109481.9|109509.5|109484.5|109500.7|109475.7|23
1729522480000|2024-10-21 14:54:40|109507.2|109482.2|109512.1|109487.1|109512.6|109487.6|109506.9|109481.9|20
1729522490000|2024-10-21 14:54:50|109511.7|109486.7|109508.2|109483.2|109511.7|109486.7|109504.7|109479.7|31
1729522500000|2024-10-21 14:55:00|109507.9|109482.9|109499.8|109474.8|109509.2|109484.2|109499|109474|44
1729522510000|2024-10-21 14:55:10|109500.2|109475.2|109497.3|109472.3|109501.9|109476.9|109497.3|109472.3|26
1729522520000|2024-10-21 14:55:20|109496.7|109471.7|109501.2|109476.2|109501.2|109476.2|109495.1|109470.1|24
1729522530000|2024-10-21 14:55:30|109501.9|109476.9|109503.2|109478.2|109503.3|109478.3|109499.9|109474.9|16
1729522540000|2024-10-21 14:55:40|109503.4|109478.4|109503.2|109478.2|109504.7|109479.7|109502.6|109477.6|17
1729522550000|2024-10-21 14:55:50|109503.5|109478.5|109508.4|109483.4|109508.7|109483.7|109502.5|109477.5|20
1729522560000|2024-10-21 14:56:00|109508.2|109483.2|109504.8|109479.8|109509.4|109484.4|109504.8|109479.8|24
1729522570000|2024-10-21 14:56:10|109504.4|109479.4|109492.3|109467.3|109504.4|109479.4|109490.9|109465.9|34
1729522580000|2024-10-21 14:56:20|109492.4|109467.4|109514.2|109489.2|109517.6|109492.6|109492.2|109467.2|40
1729522590000|2024-10-21 14:56:30|109513.1|109488.1|109513.8|109488.8|109518.2|109493.2|109513.1|109488.1|22
1729522600000|2024-10-21 14:56:40|109510.9|109485.9|109513|109488|109513.1|109488.1|109510.5|109485.5|13
1729522610000|2024-10-21 14:56:50|109512.4|109487.4|109497.4|109472.4|109512.4|109487.4|109497.4|109472.4|23
1729522620000|2024-10-21 14:57:00|109498.6|109473.6|109501|109476|109501.3|109476.3|109498.6|109473.6|19
1729522630000|2024-10-21 14:57:10|109500.9|109475.9|109493.5|109468.5|109501.9|109476.9|109491.8|109466.8|27
1729522640000|2024-10-21 14:57:20|109493.1|109468.1|109523.5|109498.5|109531.5|109506.5|109493.1|109468.1|53
1729522650000|2024-10-21 14:57:30|109526.4|109501.4|109543.7|109518.7|109543.7|109518.7|109526.4|109501.4|39
1729522660000|2024-10-21 14:57:40|109543.8|109518.8|109556.2|109531.2|109556.7|109531.7|109540.7|109515.7|41
1729522670000|2024-10-21 14:57:50|109556.4|109531.4|109538.5|109513.5|109558.4|109533.4|109535.9|109510.9|38
1729522680000|2024-10-21 14:58:00|109537.8|109512.8|109529.6|109504.6|109540.3|109515.3|109526.6|109501.6|43
1729522690000|2024-10-21 14:58:10|109529.3|109504.3|109523.1|109498.1|109529.3|109504.3|109520.5|109495.5|45
1729522700000|2024-10-21 14:58:20|109523.5|109498.5|109504.1|109479.1|109523.5|109498.5|109502.1|109477.1|49
1729522710000|2024-10-21 14:58:30|109504.4|109479.4|109504.3|109479.3|109507.9|109482.9|109503.3|109478.3|47
1729522720000|2024-10-21 14:58:40|109504.8|109479.8|109504.9|109479.9|109506.9|109481.9|109501.5|109476.5|44
1729522730000|2024-10-21 14:58:50|109504.8|109479.8|109500.9|109475.9|109508.3|109483.3|109496.4|109471.4|42
1729522740000|2024-10-21 14:59:00|109500.7|109475.7|109496.1|109471.1|109500.7|109475.7|109493.8|109468.8|29
1729522750000|2024-10-21 14:59:10|109495.7|109470.7|109495.1|109470.1|109496.2|109471.2|109490.2|109465.2|28
1729522760000|2024-10-21 14:59:20|109494.4|109469.4|109492.7|109467.7|109496|109471|109489.8|109464.8|30
1729522770000|2024-10-21 14:59:30|109492.9|109467.9|109496.4|109471.4|109496.4|109471.4|109488.1|109463.1|36
1729522780000|2024-10-21 14:59:40|109496.9|109471.9|109498.2|109473.2|109499.5|109474.5|109494.2|109469.2|37
1729522790000|2024-10-21 14:59:50|109498.1|109473.1|109507.9|109482.9|109508.1|109483.1|109498|109473|34
1729522800000|2024-10-21 15:00:00|109510.9|109485.9|109512.4|109487.4|109513.5|109488.5|109510.9|109485.9|26
1729522810000|2024-10-21 15:00:10|109512.5|109487.5|109513.9|109488.9|109514.9|109489.9|109511.4|109486.4|24
1729522820000|2024-10-21 15:00:20|109513.1|109488.1|109508.1|109483.1|109515|109490|109505.6|109480.6|20
1729522830000|2024-10-21 15:00:30|109508|109483|109514.5|109489.5|109518.5|109493.5|109507.4|109482.4|25
1729522840000|2024-10-21 15:00:40|109514.6|109489.6|109523.7|109498.7|109524.1|109499.1|109512.8|109487.8|36
1729522850000|2024-10-21 15:00:50|109523.3|109498.3|109540.1|109515.1|109540.6|109515.6|109523.3|109498.3|33
1729522860000|2024-10-21 15:01:00|109540.3|109515.3|109539.4|109514.4|109542.2|109517.2|109536.4|109511.4|43
1729522870000|2024-10-21 15:01:10|109539.9|109514.9|109542.1|109517.1|109542.8|109517.8|109539.4|109514.4|16
1729522880000|2024-10-21 15:01:20|109542.3|109517.3|109536.5|109511.5|109542.7|109517.7|109535|109510|23
1729522890000|2024-10-21 15:01:30|109536.8|109511.8|109543.5|109518.5|109549.1|109524.1|109536.8|109511.8|27
1729522900000|2024-10-21 15:01:40|109544.1|109519.1|109551.8|109526.8|109551.8|109526.8|109544.1|109519.1|24
1729522910000|2024-10-21 15:01:50|109551.7|109526.7|109556.7|109531.7|109557.1|109532.1|109545.6|109520.6|41
1729522920000|2024-10-21 15:02:00|109556|109531|109555.4|109530.4|109558.8|109533.8|109555.4|109530.4|17
1729522930000|2024-10-21 15:02:10|109555.6|109530.6|109555.1|109530.1|109558.4|109533.4|109552.1|109527.1|40
1729522940000|2024-10-21 15:02:20|109554.8|109529.8|109572.1|109547.1|109581.4|109556.4|109554.8|109529.8|62
1729522950000|2024-10-21 15:02:30|109572.3|109547.3|109573|109548|109580|109555|109571.9|109546.9|45
1729522960000|2024-10-21 15:02:40|109574.9|109549.9|109567.2|109542.2|109574.9|109549.9|109565.5|109540.5|48
1729522970000|2024-10-21 15:02:50|109566.9|109541.9|109565.2|109540.2|109568.4|109543.4|109563.9|109538.9|35
1729522980000|2024-10-21 15:03:00|109565.3|109540.3|109567.9|109542.9|109568.8|109543.8|109565|109540|19
1729522990000|2024-10-21 15:03:10|109566.5|109541.5|109564|109539|109568.3|109543.3|109560.6|109535.6|31
1729523000000|2024-10-21 15:03:20|109564.2|109539.2|109576.4|109551.4|109577|109552|109564.2|109539.2|36
1729523010000|2024-10-21 15:03:30|109575.5|109550.5|109576|109551|109578.7|109553.7|109573.7|109548.7|18
1729523020000|2024-10-21 15:03:40|109576.9|109551.9|109586.1|109561.1|109586.7|109561.7|109576|109551|25
1729523030000|2024-10-21 15:03:50|109585.9|109560.9|109600.8|109575.8|109605.7|109580.7|109585.9|109560.9|41
1729523040000|2024-10-21 15:04:00|109602.5|109577.5|109604.7|109579.7|109605|109580|109601.6|109576.6|33
1729523050000|2024-10-21 15:04:10|109604.6|109579.6|109593.6|109568.6|109606.1|109581.1|109593.1|109568.1|41
1729523060000|2024-10-21 15:04:20|109594.6|109569.6|109600.9|109575.9|109601.8|109576.8|109594.2|109569.2|31
1729523070000|2024-10-21 15:04:30|109600.3|109575.3|109603.5|109578.5|109605.6|109580.6|109596.5|109571.5|29
1729523080000|2024-10-21 15:04:40|109603.2|109578.2|109593.9|109568.9|109609.4|109584.4|109591.2|109566.2|28
1729523090000|2024-10-21 15:04:50|109600.1|109575.1|109608.2|109583.2|109610.3|109585.3|109600.1|109575.1|17
1729523100000|2024-10-21 15:05:00|109608.4|109583.4|109612.3|109587.3|109614.4|109589.4|109608.4|109583.4|32
1729523110000|2024-10-21 15:05:10|109612.5|109587.5|109630|109605|109630|109605|109612.2|109587.2|47
1729523120000|2024-10-21 15:05:20|109631.3|109606.3|109635.4|109610.4|109635.7|109610.7|109615.5|109590.5|54
1729523130000|2024-10-21 15:05:30|109635.9|109610.9|109627|109602|109636.6|109611.6|109625.6|109600.6|41
1729523140000|2024-10-21 15:05:40|109626.4|109601.4|109630.9|109605.9|109630.9|109605.9|109623.8|109598.8|30
1729523150000|2024-10-21 15:05:50|109631|109606|109631.6|109606.6|109633.4|109608.4|109630.6|109605.6|23
1729523160000|2024-10-21 15:06:00|109630.6|109605.6|109629.2|109604.2|109632.2|109607.2|109627.7|109602.7|30
1729523170000|2024-10-21 15:06:10|109628.9|109603.9|109638|109613|109638.9|109613.9|109628.9|109603.9|29
1729523180000|2024-10-21 15:06:20|109636.4|109611.4|109636.9|109611.9|109637.5|109612.5|109633.6|109608.6|25
1729523190000|2024-10-21 15:06:30|109637.9|109612.9|109645.7|109620.7|109645.7|109620.7|109637.2|109612.2|30
1729523200000|2024-10-21 15:06:40|109645.9|109620.9|109645.1|109620.1|109652.4|109627.4|109645.1|109620.1|39
1729523210000|2024-10-21 15:06:50|109645.4|109620.4|109641.7|109616.7|109646.3|109621.3|109640.3|109615.3|35
1729523220000|2024-10-21 15:07:00|109642|109617|109643.9|109618.9|109650.1|109625.1|109642|109617|30
1729523230000|2024-10-21 15:07:10|109644.1|109619.1|109643.1|109618.1|109644.2|109619.2|109641.9|109616.9|23
1729523240000|2024-10-21 15:07:20|109642.8|109617.8|109642.7|109617.7|109647.4|109622.4|109641.7|109616.7|25
1729523250000|2024-10-21 15:07:30|109642.4|109617.4|109640.5|109615.5|109645.2|109620.2|109640.2|109615.2|25
1729523260000|2024-10-21 15:07:40|109640.7|109615.7|109646.1|109621.1|109649|109624|109640.7|109615.7|36
1729523270000|2024-10-21 15:07:50|109645.8|109620.8|109650.7|109625.7|109652.9|109627.9|109645.8|109620.8|38
1729523280000|2024-10-21 15:08:00|109650.6|109625.6|109660.3|109635.3|109660.3|109635.3|109649.3|109624.3|36
1729523290000|2024-10-21 15:08:10|109662|109637|109662.7|109637.7|109666.6|109641.6|109652.1|109627.1|45
1729523300000|2024-10-21 15:08:20|109663.5|109638.5|109659.1|109634.1|109667.1|109642.1|109658.4|109633.4|42
1729523310000|2024-10-21 15:08:30|109659|109634|109655.9|109630.9|109662.1|109637.1|109649.3|109624.3|40
1729523320000|2024-10-21 15:08:40|109656.1|109631.1|109654.9|109629.9|109659.9|109634.9|109653.9|109628.9|30
1729523330000|2024-10-21 15:08:50|109654.7|109629.7|109657.8|109632.8|109659.3|109634.3|109642.7|109617.7|33
1729523340000|2024-10-21 15:09:00|109658|109633|109658.9|109633.9|109661.2|109636.2|109657.4|109632.4|25
1729523350000|2024-10-21 15:09:10|109657.9|109632.9|109667.2|109642.2|109667.2|109642.2|109657.5|109632.5|34
1729523360000|2024-10-21 15:09:20|109668.7|109643.7|109674.7|109649.7|109675.2|109650.2|109666|109641|26
1729523370000|2024-10-21 15:09:30|109674.4|109649.4|109662|109637|109675.1|109650.1|109662|109637|18
1729523380000|2024-10-21 15:09:40|109661.2|109636.2|109674.3|109649.3|109675.2|109650.2|109661.2|109636.2|42
1729523390000|2024-10-21 15:09:50|109673.6|109648.6|109669.7|109644.7|109675.1|109650.1|109669.3|109644.3|25
1729523400000|2024-10-21 15:10:00|109670|109645|109674.9|109649.9|109674.9|109649.9|109669.9|109644.9|17
1729523410000|2024-10-21 15:10:10|109675.1|109650.1|109682.6|109657.6|109686.7|109661.7|109673|109648|41
1729523420000|2024-10-21 15:10:20|109682.9|109657.9|109690.1|109665.1|109690.6|109665.6|109679.6|109654.6|26
1729523430000|2024-10-21 15:10:30|109690.2|109665.2|109682.4|109657.4|109691|109666|109680.9|109655.9|22
1729523440000|2024-10-21 15:10:40|109682.6|109657.6|109666.1|109641.1|109683.1|109658.1|109666.1|109641.1|33
1729523450000|2024-10-21 15:10:50|109666.4|109641.4|109658.4|109633.4|109667.6|109642.6|109655|109630|37
1729523460000|2024-10-21 15:11:00|109658.7|109633.7|109681.4|109656.4|109681.4|109656.4|109658.7|109633.7|30
1729523470000|2024-10-21 15:11:10|109682.5|109657.5|109693.6|109668.6|109693.8|109668.8|109682.2|109657.2|44
1729523480000|2024-10-21 15:11:20|109694|109669|109692.6|109667.6|109696.3|109671.3|109692.4|109667.4|41
1729523490000|2024-10-21 15:11:30|109692.9|109667.9|109687.3|109662.3|109693|109668|109687.3|109662.3|26
1729523500000|2024-10-21 15:11:40|109687.6|109662.6|109702.6|109677.6|109702.6|109677.6|109687.6|109662.6|27
1729523510000|2024-10-21 15:11:50|109704.7|109679.7|109700.5|109675.5|109709.3|109684.3|109699.9|109674.9|44
1729523520000|2024-10-21 15:12:00|109700.4|109675.4|109699.4|109674.4|109701.1|109676.1|109697.3|109672.3|36
1729523530000|2024-10-21 15:12:10|109699.8|109674.8|109686.7|109661.7|109699.8|109674.8|109683.7|109658.7|29
1729523540000|2024-10-21 15:12:20|109685.7|109660.7|109681.7|109656.7|109685.7|109660.7|109677.2|109652.2|23
1729523550000|2024-10-21 15:12:30|109682|109657|109676.7|109651.7|109682.9|109657.9|109674.4|109649.4|31
1729523560000|2024-10-21 15:12:40|109675.9|109650.9|109676|109651|109676.5|109651.5|109673.6|109648.6|28
1729523570000|2024-10-21 15:12:50|109675.9|109650.9|109676.3|109651.3|109682.4|109657.4|109675.3|109650.3|30
1729523580000|2024-10-21 15:13:00|109676.6|109651.6|109676.6|109651.6|109678.5|109653.5|109673|109648|37
1729523590000|2024-10-21 15:13:10|109676.1|109651.1|109681.9|109656.9|109682.1|109657.1|109675.7|109650.7|19
1729523600000|2024-10-21 15:13:20|109681.6|109656.6|109683.5|109658.5|109689.7|109664.7|109681.4|109656.4|34
1729523610000|2024-10-21 15:13:30|109683.1|109658.1|109679.9|109654.9|109683.1|109658.1|109673.1|109648.1|27
1729523620000|2024-10-21 15:13:40|109680.2|109655.2|109691.3|109666.3|109691.7|109666.7|109680|109655|35
1729523630000|2024-10-21 15:13:50|109691.4|109666.4|109690.3|109665.3|109691.7|109666.7|109688.3|109663.3|17
1729523640000|2024-10-21 15:14:00|109690.6|109665.6|109697.9|109672.9|109699.5|109674.5|109690.6|109665.6|33
1729523650000|2024-10-21 15:14:10|109697.4|109672.4|109687.5|109662.5|109697.8|109672.8|109687.1|109662.1|25
1729523660000|2024-10-21 15:14:20|109687.3|109662.3|109685.6|109660.6|109688.8|109663.8|109685.3|109660.3|14
1729523670000|2024-10-21 15:14:30|109685.5|109660.5|109673.8|109648.8|109685.5|109660.5|109672|109647|22
1729523680000|2024-10-21 15:14:40|109673.9|109648.9|109649|109624|109675.3|109650.3|109646.3|109621.3|37
1729523690000|2024-10-21 15:14:50|109646.9|109621.9|109653.1|109628.1|109653.1|109628.1|109643.7|109618.7|30
1729523700000|2024-10-21 15:15:00|109653|109628|109655.4|109630.4|109656.5|109631.5|109649|109624|32
1729523710000|2024-10-21 15:15:10|109655.6|109630.6|109641.2|109616.2|109657.3|109632.3|109640.1|109615.1|48
1729523720000|2024-10-21 15:15:20|109640.6|109615.6|109642.6|109617.6|109643.2|109618.2|109640.3|109615.3|24
1729523730000|2024-10-21 15:15:30|109641.9|109616.9|109643.1|109618.1|109643.9|109618.9|109640.9|109615.9|34
1729523740000|2024-10-21 15:15:40|109643.4|109618.4|109659.5|109634.5|109660.9|109635.9|109642|109617|31
1729523750000|2024-10-21 15:15:50|109660.4|109635.4|109667.4|109642.4|109667.4|109642.4|109658.4|109633.4|40
1729523760000|2024-10-21 15:16:00|109671.9|109646.9|109663.1|109638.1|109673.5|109648.5|109661.1|109636.1|37
1729523770000|2024-10-21 15:16:10|109664.1|109639.1|109673.9|109648.9|109679.5|109654.5|109663.9|109638.9|51
1729523780000|2024-10-21 15:16:20|109676.5|109651.5|109684.6|109659.6|109685|109660|109676.5|109651.5|39
1729523790000|2024-10-21 15:16:30|109685.1|109660.1|109687.5|109662.5|109687.6|109662.6|109681|109656|49
1729523800000|2024-10-21 15:16:40|109687.1|109662.1|109675.9|109650.9|109687.1|109662.1|109675.1|109650.1|26
1729523810000|2024-10-21 15:16:50|109676.4|109651.4|109679|109654|109680.9|109655.9|109672.4|109647.4|31
1729523820000|2024-10-21 15:17:00|109678.9|109653.9|109697.4|109672.4|109697.4|109672.4|109678.4|109653.4|42
1729523830000|2024-10-21 15:17:10|109697.2|109672.2|109675.5|109650.5|109701.8|109676.8|109668.1|109643.1|38
1729523840000|2024-10-21 15:17:20|109675.8|109650.8|109668.8|109643.8|109680.9|109655.9|109668.8|109643.8|33
1729523850000|2024-10-21 15:17:30|109669.5|109644.5|109670.7|109645.7|109673.5|109648.5|109669.5|109644.5|19
1729523860000|2024-10-21 15:17:40|109671.5|109646.5|109670.2|109645.2|109672.1|109647.1|109668.8|109643.8|16
1729523870000|2024-10-21 15:17:50|109670.5|109645.5|109668.4|109643.4|109671.4|109646.4|109668.4|109643.4|13
1729523880000|2024-10-21 15:18:00|109668.8|109643.8|109666.5|109641.5|109669|109644|109662.1|109637.1|24
1729523890000|2024-10-21 15:18:10|109665.5|109640.5|109641.1|109616.1|109666.1|109641.1|109637.9|109612.9|36
1729523900000|2024-10-21 15:18:20|109640.6|109615.6|109645.5|109620.5|109648.4|109623.4|109630.4|109605.4|35
1729523910000|2024-10-21 15:18:30|109645.2|109620.2|109643.3|109618.3|109645.2|109620.2|109636.9|109611.9|28
1729523920000|2024-10-21 15:18:40|109643|109618|109629.1|109604.1|109643|109618|109627.2|109602.2|25
1729523930000|2024-10-21 15:18:50|109628.3|109603.3|109627.3|109602.3|109630.3|109605.3|109626|109601|32
1729523940000|2024-10-21 15:19:00|109626.7|109601.7|109628.2|109603.2|109629.8|109604.8|109614.3|109589.3|40
1729523950000|2024-10-21 15:19:10|109627.9|109602.9|109627.7|109602.7|109630.6|109605.6|109627.1|109602.1|28
1729523960000|2024-10-21 15:19:20|109628.2|109603.2|109631.2|109606.2|109632.3|109607.3|109628.2|109603.2|30
1729523970000|2024-10-21 15:19:30|109631.1|109606.1|109630.6|109605.6|109633.1|109608.1|109630.6|109605.6|21
1729523980000|2024-10-21 15:19:40|109631.1|109606.1|109629.7|109604.7|109631.2|109606.2|109629.4|109604.4|12
1729523990000|2024-10-21 15:19:50|109629.2|109604.2|109622.6|109597.6|109630.5|109605.5|109620.2|109595.2|33
1729524000000|2024-10-21 15:20:00|109623|109598|109613.5|109588.5|109625.8|109600.8|109607.6|109582.6|42
1729524010000|2024-10-21 15:20:10|109613.8|109588.8|109614.9|109589.9|109615.9|109590.9|109613.8|109588.8|12
1729524020000|2024-10-21 15:20:20|109615|109590|109625.7|109600.7|109628.4|109603.4|109615|109590|23
1729524030000|2024-10-21 15:20:30|109626.1|109601.1|109624.9|109599.9|109630.1|109605.1|109622.9|109597.9|34
1729524040000|2024-10-21 15:20:40|109626|109601|109625.1|109600.1|109629.4|109604.4|109624.6|109599.6|33
1729524050000|2024-10-21 15:20:50|109625.4|109600.4|109619.6|109594.6|109625.4|109600.4|109614.1|109589.1|34
1729524060000|2024-10-21 15:21:00|109619.4|109594.4|109624.5|109599.5|109624.7|109599.7|109618.3|109593.3|25
1729524070000|2024-10-21 15:21:10|109625|109600|109635.9|109610.9|109638.8|109613.8|109624.6|109599.6|32
1729524080000|2024-10-21 15:21:20|109636.9|109611.9|109638.5|109613.5|109639.7|109614.7|109636|109611|36
1729524090000|2024-10-21 15:21:30|109637.6|109612.6|109641.4|109616.4|109649.6|109624.6|109636|109611|36
1729524100000|2024-10-21 15:21:40|109640.9|109615.9|109643.3|109618.3|109643.3|109618.3|109638.4|109613.4|23
1729524110000|2024-10-21 15:21:50|109644.1|109619.1|109646.4|109621.4|109646.6|109621.6|109642.5|109617.5|32
1729524120000|2024-10-21 15:22:00|109646.8|109621.8|109653.7|109628.7|109654.9|109629.9|109646.2|109621.2|32
1729524130000|2024-10-21 15:22:10|109654.2|109629.2|109676.8|109651.8|109677.1|109652.1|109651.8|109626.8|33
1729524140000|2024-10-21 15:22:20|109676.6|109651.6|109669.7|109644.7|109676.6|109651.6|109667.5|109642.5|34
1729524150000|2024-10-21 15:22:30|109669.8|109644.8|109671.1|109646.1|109671.1|109646.1|109666.1|109641.1|36
1729524160000|2024-10-21 15:22:40|109670.5|109645.5|109679.4|109654.4|109679.4|109654.4|109670.5|109645.5|22
1729524170000|2024-10-21 15:22:50|109679|109654|109676.8|109651.8|109679.2|109654.2|109675.6|109650.6|23
1729524180000|2024-10-21 15:23:00|109677.6|109652.6|109676.2|109651.2|109678.8|109653.8|109675.9|109650.9|16
1729524190000|2024-10-21 15:23:10|109675.6|109650.6|109663.6|109638.6|109675.6|109650.6|109663.6|109638.6|25
1729524200000|2024-10-21 15:23:20|109663.1|109638.1|109660.3|109635.3|109663.5|109638.5|109655.3|109630.3|36
1729524210000|2024-10-21 15:23:30|109660.5|109635.5|109647.1|109622.1|109660.9|109635.9|109647.1|109622.1|24
1729524220000|2024-10-21 15:23:40|109647.8|109622.8|109643.4|109618.4|109648.4|109623.4|109641|109616|28
1729524230000|2024-10-21 15:23:50|109643.8|109618.8|109638.1|109613.1|109644.2|109619.2|109636.6|109611.6|29
1729524240000|2024-10-21 15:24:00|109637.7|109612.7|109640.4|109615.4|109640.4|109615.4|109637.4|109612.4|20
1729524250000|2024-10-21 15:24:10|109640.3|109615.3|109631.9|109606.9|109644.9|109619.9|109631.4|109606.4|34
1729524260000|2024-10-21 15:24:20|109631.5|109606.5|109647.4|109622.4|109649.6|109624.6|109631.5|109606.5|39
1729524270000|2024-10-21 15:24:30|109647|109622|109648.6|109623.6|109648.7|109623.7|109647|109622|14
1729524280000|2024-10-21 15:24:40|109648|109623|109651.1|109626.1|109651.9|109626.9|109648|109623|16
1729524290000|2024-10-21 15:24:50|109647.8|109622.8|109642.9|109617.9|109649|109624|109636.8|109611.8|38
1729524300000|2024-10-21 15:25:00|109643.7|109618.7|109645.8|109620.8|109650.7|109625.7|109643.4|109618.4|29
1729524310000|2024-10-21 15:25:10|109647.6|109622.6|109650.2|109625.2|109658.3|109633.3|109646.3|109621.3|38
1729524320000|2024-10-21 15:25:20|109650.1|109625.1|109646.3|109621.3|109650.1|109625.1|109644.4|109619.4|15
1729524330000|2024-10-21 15:25:30|109646.6|109621.6|109644.2|109619.2|109650.1|109625.1|109643.7|109618.7|24
1729524340000|2024-10-21 15:25:40|109645.4|109620.4|109657.4|109632.4|109659.5|109634.5|109644.4|109619.4|29
1729524350000|2024-10-21 15:25:50|109657|109632|109656.5|109631.5|109657.6|109632.6|109656.1|109631.1|15
1729524360000|2024-10-21 15:26:00|109656.8|109631.8|109662.7|109637.7|109665.4|109640.4|109656.8|109631.8|36
1729524370000|2024-10-21 15:26:10|109662.3|109637.3|109663|109638|109664.1|109639.1|109652.6|109627.6|26
1729524380000|2024-10-21 15:26:20|109662.1|109637.1|109665.2|109640.2|109665.2|109640.2|109659.4|109634.4|30
1729524390000|2024-10-21 15:26:30|109666.3|109641.3|109666.7|109641.7|109670.3|109645.3|109665.7|109640.7|26
1729524400000|2024-10-21 15:26:40|109668.3|109643.3|109672.3|109647.3|109672.6|109647.6|109668.3|109643.3|15
1729524410000|2024-10-21 15:26:50|109673.6|109648.6|109675.9|109650.9|109682.5|109657.5|109671.9|109646.9|27
1729524420000|2024-10-21 15:27:00|109676|109651|109684.4|109659.4|109687.1|109662.1|109676|109651|30
1729524430000|2024-10-21 15:27:10|109684.6|109659.6|109682.8|109657.8|109686.4|109661.4|109682.8|109657.8|18
1729524440000|2024-10-21 15:27:20|109682.5|109657.5|109674.1|109649.1|109684.9|109659.9|109674.1|109649.1|29
1729524450000|2024-10-21 15:27:30|109673.9|109648.9|109669.6|109644.6|109675.8|109650.8|109669.6|109644.6|24
1729524460000|2024-10-21 15:27:40|109669.9|109644.9|109671.5|109646.5|109672.4|109647.4|109669.9|109644.9|17
1729524470000|2024-10-21 15:27:50|109669.4|109644.4|109666.8|109641.8|109672.6|109647.6|109665.4|109640.4|37
1729524480000|2024-10-21 15:28:00|109667.2|109642.2|109668.2|109643.2|109671.1|109646.1|109667.2|109642.2|23
1729524490000|2024-10-21 15:28:10|109665.9|109640.9|109647.2|109622.2|109667.6|109642.6|109647.2|109622.2|25
1729524500000|2024-10-21 15:28:20|109650.7|109625.7|109658.9|109633.9|109659.6|109634.6|109650.7|109625.7|32
1729524510000|2024-10-21 15:28:30|109659.4|109634.4|109658.3|109633.3|109659.4|109634.4|109657|109632|19
1729524520000|2024-10-21 15:28:40|109658.6|109633.6|109661.5|109636.5|109661.8|109636.8|109657.7|109632.7|24
1729524530000|2024-10-21 15:28:50|109660.5|109635.5|109659.4|109634.4|109667.4|109642.4|109659.4|109634.4|32
1729524540000|2024-10-21 15:29:00|109660.4|109635.4|109669.1|109644.1|109669.1|109644.1|109660.4|109635.4|34
1729524550000|2024-10-21 15:29:10|109670.6|109645.6|109670.6|109645.6|109671.9|109646.9|109668.5|109643.5|18
1729524560000|2024-10-21 15:29:20|109669.5|109644.5|109671.4|109646.4|109672.1|109647.1|109668.9|109643.9|31
1729524570000|2024-10-21 15:29:30|109673.4|109648.4|109673.5|109648.5|109674.1|109649.1|109672|109647|29
1729524580000|2024-10-21 15:29:40|109674.1|109649.1|109673.1|109648.1|109674.1|109649.1|109672.8|109647.8|11
1729524590000|2024-10-21 15:29:50|109672.8|109647.8|109671.7|109646.7|109673.1|109648.1|109671.5|109646.5|28
1729524600000|2024-10-21 15:30:00|109672|109647|109673.2|109648.2|109675.9|109650.9|109671.2|109646.2|36
1729524610000|2024-10-21 15:30:10|109673|109648|109679.9|109654.9|109684.6|109659.6|109672.5|109647.5|39
1729524620000|2024-10-21 15:30:20|109680.2|109655.2|109689.2|109664.2|109689.6|109664.6|109679.7|109654.7|27
1729524630000|2024-10-21 15:30:30|109688.9|109663.9|109688.4|109663.4|109688.9|109663.9|109684.8|109659.8|27
1729524640000|2024-10-21 15:30:40|109687.1|109662.1|109686|109661|109688.4|109663.4|109685.6|109660.6|20
1729524650000|2024-10-21 15:30:50|109686.4|109661.4|109702.9|109677.9|109702.9|109677.9|109682.8|109657.8|40
1729524660000|2024-10-21 15:31:00|109702.2|109677.2|109702.8|109677.8|109705.5|109680.5|109700.8|109675.8|32
1729524670000|2024-10-21 15:31:10|109702.9|109677.9|109702.5|109677.5|109703.1|109678.1|109699.5|109674.5|22
1729524680000|2024-10-21 15:31:20|109702.6|109677.6|109695.2|109670.2|109702.7|109677.7|109695.2|109670.2|22
1729524690000|2024-10-21 15:31:30|109696|109671|109692.4|109667.4|109696.9|109671.9|109691.7|109666.7|20
1729524700000|2024-10-21 15:31:40|109692.9|109667.9|109682.1|109657.1|109692.9|109667.9|109680.9|109655.9|15
1729524710000|2024-10-21 15:31:50|109681|109656|109674.9|109649.9|109681|109656|109674.7|109649.7|23
1729524720000|2024-10-21 15:32:00|109674.6|109649.6|109666.5|109641.5|109676.4|109651.4|109659.9|109634.9|41
1729524730000|2024-10-21 15:32:10|109666.7|109641.7|109665.1|109640.1|109666.7|109641.7|109665.1|109640.1|9
1729524740000|2024-10-21 15:32:20|109664.9|109639.9|109664.6|109639.6|109665.8|109640.8|109661.2|109636.2|24
1729524750000|2024-10-21 15:32:30|109665.1|109640.1|109666.4|109641.4|109668.4|109643.4|109665.1|109640.1|27
1729524760000|2024-10-21 15:32:40|109666.2|109641.2|109663.8|109638.8|109668.1|109643.1|109663|109638|16
1729524770000|2024-10-21 15:32:50|109663.5|109638.5|109663.3|109638.3|109664.5|109639.5|109660.3|109635.3|15
1729524780000|2024-10-21 15:33:00|109663.8|109638.8|109668.1|109643.1|109669.3|109644.3|109657.4|109632.4|42
1729524790000|2024-10-21 15:33:10|109667.6|109642.6|109665.2|109640.2|109670.7|109645.7|109662.3|109637.3|36
1729524800000|2024-10-21 15:33:20|109665.6|109640.6|109664.6|109639.6|109665.6|109640.6|109659.8|109634.8|30
1729524810000|2024-10-21 15:33:30|109664.3|109639.3|109669.6|109644.6|109670.8|109645.8|109664.3|109639.3|27
1729524820000|2024-10-21 15:33:40|109669|109644|109667.5|109642.5|109675.3|109650.3|109664.4|109639.4|18
1729524830000|2024-10-21 15:33:50|109668.4|109643.4|109666.8|109641.8|109670.2|109645.2|109666.5|109641.5|14
1729524840000|2024-10-21 15:34:00|109667.1|109642.1|109666|109641|109670.7|109645.7|109665.3|109640.3|18
1729524850000|2024-10-21 15:34:10|109666.4|109641.4|109668.4|109643.4|109669.7|109644.7|109666|109641|14
1729524860000|2024-10-21 15:34:20|109668.1|109643.1|109668.1|109643.1|109669|109644|109668|109643|8
1729524870000|2024-10-21 15:34:30|109669|109644|109668.6|109643.6|109669.5|109644.5|109668.6|109643.6|5
1729524880000|2024-10-21 15:34:40|109668|109643|109667.3|109642.3|109668|109643|109667.1|109642.1|10
1729524890000|2024-10-21 15:34:50|109668.2|109643.2|109656.9|109631.9|109668.2|109643.2|109656|109631|38
1729524900000|2024-10-21 15:35:00|109656.7|109631.7|109655.2|109630.2|109656.7|109631.7|109640.7|109615.7|38
1729524910000|2024-10-21 15:35:10|109655.1|109630.1|109654|109629|109656.5|109631.5|109653.5|109628.5|7
1729524920000|2024-10-21 15:35:20|109653.8|109628.8|109655.4|109630.4|109656.2|109631.2|109653.8|109628.8|21
1729524930000|2024-10-21 15:35:30|109656.4|109631.4|109653.5|109628.5|109656.4|109631.4|109652.7|109627.7|12
1729524940000|2024-10-21 15:35:40|109653.3|109628.3|109652.3|109627.3|109657.3|109632.3|109652.3|109627.3|35
1729524950000|2024-10-21 15:35:50|109655|109630|109653.6|109628.6|109655|109630|109652.1|109627.1|28
1729524960000|2024-10-21 15:36:00|109651.8|109626.8|109654.7|109629.7|109658.3|109633.3|109651.8|109626.8|29
1729524970000|2024-10-21 15:36:10|109653.6|109628.6|109666.3|109641.3|109667.8|109642.8|109653.6|109628.6|46
1729524980000|2024-10-21 15:36:20|109665.2|109640.2|109679.7|109654.7|109680|109655|109665.2|109640.2|34
1729524990000|2024-10-21 15:36:30|109679.6|109654.6|109685|109660|109685.9|109660.9|109677|109652|25
1729525000000|2024-10-21 15:36:40|109687.2|109662.2|109690.6|109665.6|109692.6|109667.6|109685.7|109660.7|29
1729525010000|2024-10-21 15:36:50|109689.8|109664.8|109682|109657|109690.5|109665.5|109680.2|109655.2|36
1729525020000|2024-10-21 15:37:00|109682.7|109657.7|109686.2|109661.2|109687.8|109662.8|109682.6|109657.6|18
1729525030000|2024-10-21 15:37:10|109685.1|109660.1|109685.8|109660.8|109686.7|109661.7|109681.3|109656.3|38
1729525040000|2024-10-21 15:37:20|109684.8|109659.8|109689.9|109664.9|109690.8|109665.8|109684.7|109659.7|34
1729525050000|2024-10-21 15:37:30|109689.5|109664.5|109687.9|109662.9|109692.4|109667.4|109687.3|109662.3|28
1729525060000|2024-10-21 15:37:40|109687.8|109662.8|109688.9|109663.9|109689.3|109664.3|109684.9|109659.9|19
1729525070000|2024-10-21 15:37:50|109688.5|109663.5|109692|109667|109695.4|109670.4|109686.7|109661.7|30
1729525080000|2024-10-21 15:38:00|109691.7|109666.7|109688|109663|109692.5|109667.5|109688|109663|17
1729525090000|2024-10-21 15:38:10|109687.9|109662.9|109683.1|109658.1|109687.9|109662.9|109682.4|109657.4|29
1729525100000|2024-10-21 15:38:20|109681|109656|109683.2|109658.2|109684.7|109659.7|109679.5|109654.5|38
1729525110000|2024-10-21 15:38:30|109683.4|109658.4|109678.9|109653.9|109683.4|109658.4|109674.2|109649.2|33
1729525120000|2024-10-21 15:38:40|109677.7|109652.7|109679.7|109654.7|109682.8|109657.8|109677.7|109652.7|45
1729525130000|2024-10-21 15:38:50|109678.7|109653.7|109669.3|109644.3|109679.2|109654.2|109669.3|109644.3|27
1729525140000|2024-10-21 15:39:00|109668.4|109643.4|109662.5|109637.5|109670.2|109645.2|109662.2|109637.2|30
1729525150000|2024-10-21 15:39:10|109663.5|109638.5|109653.9|109628.9|109663.5|109638.5|109649.4|109624.4|56
1729525160000|2024-10-21 15:39:20|109654.2|109629.2|109659.3|109634.3|109659.4|109634.4|109653.6|109628.6|24
1729525170000|2024-10-21 15:39:30|109659.5|109634.5|109666.6|109641.6|109668.3|109643.3|109659.1|109634.1|26
1729525180000|2024-10-21 15:39:40|109667.3|109642.3|109667.6|109642.6|109672.1|109647.1|109666.4|109641.4|25
1729525190000|2024-10-21 15:39:50|109667.3|109642.3|109681|109656|109684.2|109659.2|109667.3|109642.3|32
1729525200000|2024-10-21 15:40:00|109680.3|109655.3|109684.4|109659.4|109686|109661|109680.3|109655.3|20
1729525210000|2024-10-21 15:40:10|109686.4|109661.4|109679.6|109654.6|109687|109662|109679.6|109654.6|33
1729525220000|2024-10-21 15:40:20|109678.8|109653.8|109674.6|109649.6|109684.1|109659.1|109674.6|109649.6|25
1729525230000|2024-10-21 15:40:30|109674.5|109649.5|109683.8|109658.8|109684|109659|109674.5|109649.5|34
1729525240000|2024-10-21 15:40:40|109683.9|109658.9|109672.6|109647.6|109684.8|109659.8|109670.4|109645.4|37
1729525250000|2024-10-21 15:40:50|109672.7|109647.7|109670.7|109645.7|109674.2|109649.2|109668.2|109643.2|23
1729525260000|2024-10-21 15:41:00|109668.9|109643.9|109676.1|109651.1|109678.2|109653.2|109668.1|109643.1|42
1729525270000|2024-10-21 15:41:10|109675.5|109650.5|109674.9|109649.9|109676.2|109651.2|109674.7|109649.7|17
1729525280000|2024-10-21 15:41:20|109675.3|109650.3|109680.4|109655.4|109683|109658|109674.3|109649.3|44
1729525290000|2024-10-21 15:41:30|109680.7|109655.7|109669.9|109644.9|109680.7|109655.7|109669.9|109644.9|34
1729525300000|2024-10-21 15:41:40|109670.9|109645.9|109672.9|109647.9|109672.9|109647.9|109669.5|109644.5|23
1729525310000|2024-10-21 15:41:50|109666.3|109641.3|109662.1|109637.1|109667.3|109642.3|109661.1|109636.1|34
1729525320000|2024-10-21 15:42:00|109662.7|109637.7|109667.1|109642.1|109667.9|109642.9|109662.7|109637.7|35
1729525330000|2024-10-21 15:42:10|109667.2|109642.2|109668.7|109643.7|109670|109645|109664.1|109639.1|29
1729525340000|2024-10-21 15:42:20|109668.9|109643.9|109672.3|109647.3|109672.6|109647.6|109667.9|109642.9|40
1729525350000|2024-10-21 15:42:30|109672.9|109647.9|109674.9|109649.9|109676.7|109651.7|109672.7|109647.7|20
1729525360000|2024-10-21 15:42:40|109675.2|109650.2|109675.7|109650.7|109681|109656|109672.5|109647.5|39
1729525370000|2024-10-21 15:42:50|109676.1|109651.1|109668|109643|109677.5|109652.5|109665.1|109640.1|44
1729525380000|2024-10-21 15:43:00|109667|109642|109669.7|109644.7|109671.3|109646.3|109666|109641|29
1729525390000|2024-10-21 15:43:10|109669.1|109644.1|109666.2|109641.2|109670.4|109645.4|109665.8|109640.8|37
1729525400000|2024-10-21 15:43:20|109666.3|109641.3|109669.1|109644.1|109670.2|109645.2|109665.3|109640.3|28
1729525410000|2024-10-21 15:43:30|109669.2|109644.2|109665.7|109640.7|109669.5|109644.5|109665.7|109640.7|15
1729525420000|2024-10-21 15:43:40|109666|109641|109665.3|109640.3|109668.1|109643.1|109662.2|109637.2|31
1729525430000|2024-10-21 15:43:50|109665.2|109640.2|109666.7|109641.7|109673.3|109648.3|109664.4|109639.4|21
1729525440000|2024-10-21 15:44:00|109667.1|109642.1|109668.1|109643.1|109674.4|109649.4|109667.1|109642.1|26
1729525450000|2024-10-21 15:44:10|109668.3|109643.3|109666.6|109641.6|109669.1|109644.1|109664.8|109639.8|30
1729525460000|2024-10-21 15:44:20|109667.2|109642.2|109668|109643|109669.9|109644.9|109666.5|109641.5|25
1729525470000|2024-10-21 15:44:30|109668.4|109643.4|109670.5|109645.5|109673.1|109648.1|109667.3|109642.3|22
1729525480000|2024-10-21 15:44:40|109670.9|109645.9|109673.1|109648.1|109675.9|109650.9|109669.1|109644.1|34
1729525490000|2024-10-21 15:44:50|109673|109648|109673.9|109648.9|109676.3|109651.3|109673|109648|25
1729525500000|2024-10-21 15:45:00|109673.3|109648.3|109669.5|109644.5|109677.9|109652.9|109666.8|109641.8|49
1729525510000|2024-10-21 15:45:10|109669|109644|109665.2|109640.2|109669|109644|109665.2|109640.2|25
1729525520000|2024-10-21 15:45:20|109665.5|109640.5|109664.7|109639.7|109666.8|109641.8|109664.7|109639.7|14
1729525530000|2024-10-21 15:45:30|109664.5|109639.5|109665.2|109640.2|109666.3|109641.3|109664.5|109639.5|11
1729525540000|2024-10-21 15:45:40|109665.7|109640.7|109667.4|109642.4|109670.8|109645.8|109665.7|109640.7|33
1729525550000|2024-10-21 15:45:50|109666.9|109641.9|109656.9|109631.9|109667.4|109642.4|109656.8|109631.8|34
1729525560000|2024-10-21 15:46:00|109657.4|109632.4|109656.3|109631.3|109658|109633|109653.4|109628.4|28
1729525570000|2024-10-21 15:46:10|109656.2|109631.2|109659|109634|109664.7|109639.7|109656.2|109631.2|31
1729525580000|2024-10-21 15:46:20|109658.5|109633.5|109663.9|109638.9|109666.1|109641.1|109657.7|109632.7|28
1729525590000|2024-10-21 15:46:30|109663.2|109638.2|109663.5|109638.5|109665.5|109640.5|109663|109638|12
1729525600000|2024-10-21 15:46:40|109663|109638|109660.1|109635.1|109663.5|109638.5|109660.1|109635.1|30
1729525610000|2024-10-21 15:46:50|109660.5|109635.5|109663.7|109638.7|109667.7|109642.7|109658.7|109633.7|31
1729525620000|2024-10-21 15:47:00|109663.8|109638.8|109661.3|109636.3|109666.4|109641.4|109659.3|109634.3|24
1729525630000|2024-10-21 15:47:10|109660.4|109635.4|109670.8|109645.8|109672|109647|109660.4|109635.4|25
1729525640000|2024-10-21 15:47:20|109672.1|109647.1|109681.4|109656.4|109682.3|109657.3|109672|109647|27
1729525650000|2024-10-21 15:47:30|109681.8|109656.8|109683.1|109658.1|109686.9|109661.9|109681.7|109656.7|23
1729525660000|2024-10-21 15:47:40|109684.4|109659.4|109684.5|109659.5|109684.7|109659.7|109683.3|109658.3|12
1729525670000|2024-10-21 15:47:50|109685.4|109660.4|109684|109659|109685.4|109660.4|109684|109659|9
1729525680000|2024-10-21 15:48:00|109683.9|109658.9|109686.1|109661.1|109686.1|109661.1|109682.7|109657.7|20
1729525690000|2024-10-21 15:48:10|109685.5|109660.5|109685.9|109660.9|109689.5|109664.5|109684.8|109659.8|25
1729525700000|2024-10-21 15:48:20|109685.8|109660.8|109682.5|109657.5|109685.8|109660.8|109681.5|109656.5|18
1729525710000|2024-10-21 15:48:30|109682.8|109657.8|109684|109659|109684.9|109659.9|109682.6|109657.6|10
1729525720000|2024-10-21 15:48:40|109683.4|109658.4|109684.9|109659.9|109685.8|109660.8|109683.3|109658.3|10
1729525730000|2024-10-21 15:48:50|109685.1|109660.1|109685.2|109660.2|109685.8|109660.8|109679.5|109654.5|30
1729525740000|2024-10-21 15:49:00|109684.1|109659.1|109683.1|109658.1|109685.1|109660.1|109682.8|109657.8|9
1729525750000|2024-10-21 15:49:10|109683.5|109658.5|109685.3|109660.3|109686.5|109661.5|109683.5|109658.5|12
1729525760000|2024-10-21 15:49:20|109685.2|109660.2|109686.1|109661.1|109686.2|109661.2|109684.4|109659.4|16
1729525770000|2024-10-21 15:49:30|109685.3|109660.3|109686.5|109661.5|109686.7|109661.7|109682.1|109657.1|22
1729525780000|2024-10-21 15:49:40|109686.8|109661.8|109686.6|109661.6|109689.7|109664.7|109686.6|109661.6|20
1729525790000|2024-10-21 15:49:50|109686.9|109661.9|109690.6|109665.6|109692.4|109667.4|109685.8|109660.8|22
1729525800000|2024-10-21 15:50:00|109692.6|109667.6|109691.3|109666.3|109692.7|109667.7|109690.2|109665.2|26
1729525810000|2024-10-21 15:50:10|109690.5|109665.5|109694.8|109669.8|109695.6|109670.6|109686.4|109661.4|26
1729525820000|2024-10-21 15:50:20|109695.6|109670.6|109689.6|109664.6|109695.6|109670.6|109688.4|109663.4|17
1729525830000|2024-10-21 15:50:30|109689.7|109664.7|109692.7|109667.7|109694.4|109669.4|109689.7|109664.7|27
1729525840000|2024-10-21 15:50:40|109692.4|109667.4|109694.9|109669.9|109694.9|109669.9|109692.4|109667.4|11
1729525850000|2024-10-21 15:50:50|109694.8|109669.8|109696.4|109671.4|109697.5|109672.5|109688.9|109663.9|42
1729525860000|2024-10-21 15:51:00|109698.2|109673.2|109689.9|109664.9|109699.9|109674.9|109685.9|109660.9|29
1729525870000|2024-10-21 15:51:10|109690.1|109665.1|109690.2|109665.2|109690.5|109665.5|109690.1|109665.1|3
1729525880000|2024-10-21 15:51:20|109690.1|109665.1|109691.6|109666.6|109692.7|109667.7|109689.9|109664.9|18
1729525890000|2024-10-21 15:51:30|109691.2|109666.2|109691.5|109666.5|109692.6|109667.6|109691.1|109666.1|15
1729525900000|2024-10-21 15:51:40|109693.5|109668.5|109698|109673|109698|109673|109691.1|109666.1|43
1729525910000|2024-10-21 15:51:50|109699.6|109674.6|109700.7|109675.7|109701.3|109676.3|109698.3|109673.3|28
1729525920000|2024-10-21 15:52:00|109701.4|109676.4|109702|109677|109706.1|109681.1|109699.7|109674.7|31
1729525930000|2024-10-21 15:52:10|109700.2|109675.2|109698|109673|109700.4|109675.4|109695.9|109670.9|52
1729525940000|2024-10-21 15:52:20|109696.3|109671.3|109703.4|109678.4|109703.4|109678.4|109694.1|109669.1|39
1729525950000|2024-10-21 15:52:30|109702.1|109677.1|109705.2|109680.2|109705.4|109680.4|109701.7|109676.7|26
1729525960000|2024-10-21 15:52:40|109704|109679|109705|109680|109705|109680|109703.4|109678.4|12
1729525970000|2024-10-21 15:52:50|109704.4|109679.4|109698.9|109673.9|109705.7|109680.7|109697.8|109672.8|21
1729525980000|2024-10-21 15:53:00|109698.6|109673.6|109703|109678|109705|109680|109696.9|109671.9|35
1729525990000|2024-10-21 15:53:10|109703.5|109678.5|109704.1|109679.1|109705.5|109680.5|109703.2|109678.2|22
1729526000000|2024-10-21 15:53:20|109704.7|109679.7|109700.1|109675.1|109705.2|109680.2|109700.1|109675.1|26
1729526010000|2024-10-21 15:53:30|109700|109675|109701.8|109676.8|109704.2|109679.2|109696.3|109671.3|32
1729526020000|2024-10-21 15:53:40|109702|109677|109704.2|109679.2|109704.2|109679.2|109700.5|109675.5|24
1729526030000|2024-10-21 15:53:50|109703.8|109678.8|109705.7|109680.7|109706.1|109681.1|109703.4|109678.4|16
1729526040000|2024-10-21 15:54:00|109704.7|109679.7|109701.6|109676.6|109707|109682|109699.6|109674.6|22
1729526050000|2024-10-21 15:54:10|109702.3|109677.3|109707|109682|109708.1|109683.1|109701.3|109676.3|28
1729526060000|2024-10-21 15:54:20|109706.7|109681.7|109707.5|109682.5|109707.8|109682.8|109701.7|109676.7|22
1729526070000|2024-10-21 15:54:30|109706.5|109681.5|109707.4|109682.4|109708.3|109683.3|109705.9|109680.9|12
1729526080000|2024-10-21 15:54:40|109706.4|109681.4|109709.3|109684.3|109709.3|109684.3|109701.2|109676.2|26
1729526090000|2024-10-21 15:54:50|109709.1|109684.1|109708|109683|109709.6|109684.6|109706.2|109681.2|27
1729526100000|2024-10-21 15:55:00|109707.1|109682.1|109693.1|109668.1|109708|109683|109691.6|109666.6|29
1729526110000|2024-10-21 15:55:10|109692.9|109667.9|109684.4|109659.4|109693.1|109668.1|109683.6|109658.6|26
1729526120000|2024-10-21 15:55:20|109685.4|109660.4|109691.5|109666.5|109692.8|109667.8|109683.7|109658.7|25
1729526130000|2024-10-21 15:55:30|109690.7|109665.7|109693.8|109668.8|109695.2|109670.2|109690.7|109665.7|26
1729526140000|2024-10-21 15:55:40|109697.7|109672.7|109698.6|109673.6|109699.9|109674.9|109695.1|109670.1|36
1729526150000|2024-10-21 15:55:50|109699.1|109674.1|109698.3|109673.3|109701.1|109676.1|109698.3|109673.3|28
1729526160000|2024-10-21 15:56:00|109699.4|109674.4|109697.6|109672.6|109700|109675|109696.3|109671.3|27
1729526170000|2024-10-21 15:56:10|109698.3|109673.3|109698.9|109673.9|109700.1|109675.1|109697.7|109672.7|23
1729526180000|2024-10-21 15:56:20|109698.1|109673.1|109694.6|109669.6|109699.8|109674.8|109691.4|109666.4|19
1729526190000|2024-10-21 15:56:30|109694.3|109669.3|109696.6|109671.6|109697|109672|109694.3|109669.3|17
1729526200000|2024-10-21 15:56:40|109696.2|109671.2|109697.4|109672.4|109698.7|109673.7|109696.2|109671.2|13
1729526210000|2024-10-21 15:56:50|109697.1|109672.1|109703.6|109678.6|109703.6|109678.6|109696.9|109671.9|41
1729526220000|2024-10-21 15:57:00|109703.2|109678.2|109696.1|109671.1|109703.3|109678.3|109691.7|109666.7|36
1729526230000|2024-10-21 15:57:10|109696.6|109671.6|109694|109669|109697.6|109672.6|109693.6|109668.6|18
1729526240000|2024-10-21 15:57:20|109694.3|109669.3|109693.8|109668.8|109694.3|109669.3|109692.7|109667.7|9
1729526250000|2024-10-21 15:57:30|109693.4|109668.4|109697.6|109672.6|109698.6|109673.6|109693.3|109668.3|20
1729526260000|2024-10-21 15:57:40|109697.1|109672.1|109705.8|109680.8|109706.4|109681.4|109697.1|109672.1|28
1729526270000|2024-10-21 15:57:50|109706.4|109681.4|109700.1|109675.1|109706.4|109681.4|109697.2|109672.2|28
1729526280000|2024-10-21 15:58:00|109700.9|109675.9|109705.6|109680.6|109706|109681|109700.1|109675.1|33
1729526290000|2024-10-21 15:58:10|109705.5|109680.5|109705.4|109680.4|109707|109682|109701|109676|32
1729526300000|2024-10-21 15:58:20|109706.1|109681.1|109702.3|109677.3|109708.1|109683.1|109702.3|109677.3|18
1729526310000|2024-10-21 15:58:30|109701.8|109676.8|109702.9|109677.9|109706.5|109681.5|109701.8|109676.8|36
1729526320000|2024-10-21 15:58:40|109703.1|109678.1|109704.7|109679.7|109706.1|109681.1|109702.9|109677.9|27
1729526330000|2024-10-21 15:58:50|109704|109679|109701.9|109676.9|109704.8|109679.8|109700.5|109675.5|24
1729526340000|2024-10-21 15:59:00|109702.9|109677.9|109710.3|109685.3|109710.3|109685.3|109702.9|109677.9|25
1729526350000|2024-10-21 15:59:10|109710.8|109685.8|109713.8|109688.8|109714.2|109689.2|109710.8|109685.8|7
1729526360000|2024-10-21 15:59:20|109713.9|109688.9|109717.1|109692.1|109717.1|109692.1|109713.9|109688.9|11
1729526370000|2024-10-21 15:59:30|109716.8|109691.8|109713.5|109688.5|109716.8|109691.8|109709.5|109684.5|24
1729526380000|2024-10-21 15:59:40|109713.7|109688.7|109714.9|109689.9|109715.2|109690.2|109713.3|109688.3|9
1729526390000|2024-10-21 15:59:50|109714.7|109689.7|109712.6|109687.6|109715.1|109690.1|109711.7|109686.7|19
1729526400000|2024-10-21 16:00:00|109712.7|109687.7|109706.1|109681.1|109715.1|109690.1|109704.5|109679.5|34
1729526410000|2024-10-21 16:00:10|109704|109679|109703.8|109678.8|109705.8|109680.8|109701.9|109676.9|41
1729526420000|2024-10-21 16:00:20|109703.6|109678.6|109701.4|109676.4|109704.2|109679.2|109698.9|109673.9|49
1729526430000|2024-10-21 16:00:30|109701.8|109676.8|109697.6|109672.6|109703.1|109678.1|109696.2|109671.2|34
1729526440000|2024-10-21 16:00:40|109697.3|109672.3|109696.6|109671.6|109698.4|109673.4|109694.6|109669.6|23
1729526450000|2024-10-21 16:00:50|109695.8|109670.8|109695.5|109670.5|109697.1|109672.1|109693.5|109668.5|30
1729526460000|2024-10-21 16:01:00|109695.3|109670.3|109699.7|109674.7|109703.4|109678.4|109694.2|109669.2|36
1729526470000|2024-10-21 16:01:10|109700.5|109675.5|109700.1|109675.1|109701.3|109676.3|109697.8|109672.8|23
1729526480000|2024-10-21 16:01:20|109699.7|109674.7|109702.8|109677.8|109706|109681|109699.1|109674.1|23
1729526490000|2024-10-21 16:01:30|109703.2|109678.2|109695.2|109670.2|109703.3|109678.3|109695.2|109670.2|36
1729526500000|2024-10-21 16:01:40|109695.7|109670.7|109694.3|109669.3|109698.7|109673.7|109693.6|109668.6|27
1729526510000|2024-10-21 16:01:50|109695.1|109670.1|109695.2|109670.2|109696.3|109671.3|109694.8|109669.8|10
1729526520000|2024-10-21 16:02:00|109695.7|109670.7|109696.7|109671.7|109698.2|109673.2|109694.7|109669.7|27
1729526530000|2024-10-21 16:02:10|109695.9|109670.9|109695|109670|109696.5|109671.5|109694.4|109669.4|25
1729526540000|2024-10-21 16:02:20|109695.6|109670.6|109693.9|109668.9|109696.1|109671.1|109692.9|109667.9|24
1729526550000|2024-10-21 16:02:30|109694.4|109669.4|109692.8|109667.8|109694.9|109669.9|109692.1|109667.1|14
1729526560000|2024-10-21 16:02:40|109692.7|109667.7|109697.4|109672.4|109700.5|109675.5|109692.7|109667.7|19
1729526570000|2024-10-21 16:02:50|109698.1|109673.1|109700.1|109675.1|109701.7|109676.7|109696.2|109671.2|31
1729526580000|2024-10-21 16:03:00|109700.4|109675.4|109700.8|109675.8|109702.1|109677.1|109699.4|109674.4|18
1729526590000|2024-10-21 16:03:10|109699.9|109674.9|109703.8|109678.8|109705.2|109680.2|109699.9|109674.9|30
1729526600000|2024-10-21 16:03:20|109704.6|109679.6|109703.5|109678.5|109708|109683|109701.3|109676.3|43
1729526610000|2024-10-21 16:03:30|109703|109678|109708.1|109683.1|109711.1|109686.1|109701.6|109676.6|55
1729526620000|2024-10-21 16:03:40|109707.8|109682.8|109705|109680|109712.5|109687.5|109704.1|109679.1|47
1729526630000|2024-10-21 16:03:50|109705.5|109680.5|109699.2|109674.2|109705.5|109680.5|109698.4|109673.4|24
1729526640000|2024-10-21 16:04:00|109699.5|109674.5|109704.6|109679.6|109704.6|109679.6|109698.4|109673.4|31
1729526650000|2024-10-21 16:04:10|109705|109680|109703.9|109678.9|109705|109680|109701.9|109676.9|41
1729526660000|2024-10-21 16:04:20|109702.5|109677.5|109703.5|109678.5|109704.9|109679.9|109702.1|109677.1|30
1729526670000|2024-10-21 16:04:30|109703.1|109678.1|109700.4|109675.4|109703.4|109678.4|109699.1|109674.1|12
1729526680000|2024-10-21 16:04:40|109700.1|109675.1|109695.1|109670.1|109701.3|109676.3|109695|109670|20
1729526690000|2024-10-21 16:04:50|109695.6|109670.6|109694.7|109669.7|109696.2|109671.2|109694.7|109669.7|15
1729526700000|2024-10-21 16:05:00|109694.6|109669.6|109696.7|109671.7|109697.7|109672.7|109694.6|109669.6|21
1729526710000|2024-10-21 16:05:10|109696.8|109671.8|109697|109672|109697.3|109672.3|109696.6|109671.6|18
1729526720000|2024-10-21 16:05:20|109696.9|109671.9|109695.3|109670.3|109696.9|109671.9|109691.9|109666.9|22
1729526730000|2024-10-21 16:05:30|109695.2|109670.2|109696.6|109671.6|109699|109674|109693.7|109668.7|19
1729526740000|2024-10-21 16:05:40|109697.1|109672.1|109695.2|109670.2|109697.1|109672.1|109695.2|109670.2|16
1729526750000|2024-10-21 16:05:50|109695.7|109670.7|109690.1|109665.1|109695.7|109670.7|109685.6|109660.6|20
1729526760000|2024-10-21 16:06:00|109689.8|109664.8|109687|109662|109689.8|109664.8|109687|109662|13
1729526770000|2024-10-21 16:06:10|109687.4|109662.4|109686|109661|109687.8|109662.8|109686|109661|11
1729526780000|2024-10-21 16:06:20|109686.1|109661.1|109680.8|109655.8|109686.1|109661.1|109680.7|109655.7|28
1729526790000|2024-10-21 16:06:30|109680.6|109655.6|109673.6|109648.6|109682.3|109657.3|109673.6|109648.6|28
1729526800000|2024-10-21 16:06:40|109674.3|109649.3|109674.1|109649.1|109674.3|109649.3|109673.4|109648.4|11
1729526810000|2024-10-21 16:06:50|109673.9|109648.9|109672.7|109647.7|109673.9|109648.9|109670.5|109645.5|14
1729526820000|2024-10-21 16:07:00|109672.1|109647.1|109675|109650|109675.2|109650.2|109672.1|109647.1|18
1729526830000|2024-10-21 16:07:10|109674.5|109649.5|109683.6|109658.6|109683.6|109658.6|109673.1|109648.1|29
1729526840000|2024-10-21 16:07:20|109683.2|109658.2|109686.1|109661.1|109687.7|109662.7|109682.4|109657.4|25
1729526850000|2024-10-21 16:07:30|109685.9|109660.9|109689.4|109664.4|109691.5|109666.5|109684.7|109659.7|31
1729526860000|2024-10-21 16:07:40|109690.1|109665.1|109688.8|109663.8|109693.5|109668.5|109688.8|109663.8|22
1729526870000|2024-10-21 16:07:50|109688|109663|109685.7|109660.7|109692.7|109667.7|109685.7|109660.7|27
1729526880000|2024-10-21 16:08:00|109685.9|109660.9|109687.4|109662.4|109688.3|109663.3|109685.8|109660.8|22
1729526890000|2024-10-21 16:08:10|109688.3|109663.3|109685.9|109660.9|109688.3|109663.3|109685.5|109660.5|29
1729526900000|2024-10-21 16:08:20|109685.4|109660.4|109688.8|109663.8|109690|109665|109685.4|109660.4|15
1729526910000|2024-10-21 16:08:30|109689.1|109664.1|109688.4|109663.4|109692|109667|109687.9|109662.9|34
1729526920000|2024-10-21 16:08:40|109688.3|109663.3|109692.8|109667.8|109695|109670|109687.9|109662.9|31
1729526930000|2024-10-21 16:08:50|109692.1|109667.1|109695.2|109670.2|109696.4|109671.4|109692.1|109667.1|25
1729526940000|2024-10-21 16:09:00|109696.1|109671.1|109691.4|109666.4|109696.1|109671.1|109688.5|109663.5|38
1729526950000|2024-10-21 16:09:10|109691|109666|109691|109666|109693.2|109668.2|109688.8|109663.8|23
1729526960000|2024-10-21 16:09:20|109691.5|109666.5|109692.4|109667.4|109693.7|109668.7|109691|109666|9
1729526970000|2024-10-21 16:09:30|109692.8|109667.8|109690.5|109665.5|109696.7|109671.7|109689.8|109664.8|24
1729526980000|2024-10-21 16:09:40|109690.7|109665.7|109691.4|109666.4|109691.4|109666.4|109689.7|109664.7|10
1729526990000|2024-10-21 16:09:50|109691.5|109666.5|109691|109666|109691.9|109666.9|109690.6|109665.6|10
1729527000000|2024-10-21 16:10:00|109690.8|109665.8|109690.6|109665.6|109691.1|109666.1|109686.1|109661.1|23
1729527010000|2024-10-21 16:10:10|109691|109666|109689.7|109664.7|109694|109669|109688.4|109663.4|36
1729527020000|2024-10-21 16:10:20|109688.7|109663.7|109685.9|109660.9|109692|109667|109684.1|109659.1|29
1729527030000|2024-10-21 16:10:30|109685.6|109660.6|109690.5|109665.5|109695.4|109670.4|109684.4|109659.4|35
1729527040000|2024-10-21 16:10:40|109691.1|109666.1|109692.9|109667.9|109693.3|109668.3|109691.1|109666.1|14
1729527050000|2024-10-21 16:10:50|109693.5|109668.5|109690.9|109665.9|109693.5|109668.5|109690.9|109665.9|19
1729527060000|2024-10-21 16:11:00|109691.5|109666.5|109696.2|109671.2|109696.2|109671.2|109691|109666|12
1729527070000|2024-10-21 16:11:10|109695.8|109670.8|109697.3|109672.3|109698.2|109673.2|109695.8|109670.8|31
1729527080000|2024-10-21 16:11:20|109697.2|109672.2|109690.5|109665.5|109697.8|109672.8|109689.7|109664.7|18
1729527090000|2024-10-21 16:11:30|109690.9|109665.9|109693.4|109668.4|109693.4|109668.4|109690.8|109665.8|11
1729527100000|2024-10-21 16:11:40|109694|109669|109693.8|109668.8|109695.5|109670.5|109693|109668|14
1729527110000|2024-10-21 16:11:50|109694.3|109669.3|109693.5|109668.5|109696.4|109671.4|109690.1|109665.1|30
1729527120000|2024-10-21 16:12:00|109693.8|109668.8|109693.1|109668.1|109695.1|109670.1|109691.8|109666.8|26
1729527130000|2024-10-21 16:12:10|109693.9|109668.9|109698.4|109673.4|109700|109675|109693.9|109668.9|31
1729527140000|2024-10-21 16:12:20|109699|109674|109703.4|109678.4|109704.6|109679.6|109699|109674|41
1729527150000|2024-10-21 16:12:30|109703.2|109678.2|109698.4|109673.4|109703.4|109678.4|109697.1|109672.1|27
1729527160000|2024-10-21 16:12:40|109698.9|109673.9|109693.8|109668.8|109699.3|109674.3|109693.1|109668.1|28
1729527170000|2024-10-21 16:12:50|109693.3|109668.3|109695|109670|109697.3|109672.3|109693.3|109668.3|13
1729527180000|2024-10-21 16:13:00|109695.3|109670.3|109695|109670|109695.7|109670.7|109693.9|109668.9|11
1729527190000|2024-10-21 16:13:10|109694.7|109669.7|109701.5|109676.5|109707.7|109682.7|109694.7|109669.7|35
1729527200000|2024-10-21 16:13:20|109702.8|109677.8|109704.8|109679.8|109707.9|109682.9|109701.7|109676.7|30
1729527210000|2024-10-21 16:13:30|109705.5|109680.5|109700.7|109675.7|109708|109683|109700|109675|41
1729527220000|2024-10-21 16:13:40|109701|109676|109699.9|109674.9|109702.7|109677.7|109698.6|109673.6|29
1729527230000|2024-10-21 16:13:50|109699.5|109674.5|109703.3|109678.3|109704.2|109679.2|109699.5|109674.5|13
1729527240000|2024-10-21 16:14:00|109703|109678|109699.8|109674.8|109704.5|109679.5|109698.4|109673.4|25
1729527250000|2024-10-21 16:14:10|109700.1|109675.1|109701.1|109676.1|109702.1|109677.1|109699.7|109674.7|19
1729527260000|2024-10-21 16:14:20|109701.7|109676.7|109700.5|109675.5|109702.1|109677.1|109700.1|109675.1|16
1729527270000|2024-10-21 16:14:30|109700.9|109675.9|109698.3|109673.3|109701.9|109676.9|109698.2|109673.2|13
1729527280000|2024-10-21 16:14:40|109698.4|109673.4|109696.9|109671.9|109698.4|109673.4|109696.3|109671.3|10
1729527290000|2024-10-21 16:14:50|109696.3|109671.3|109695.7|109670.7|109696.7|109671.7|109695.2|109670.2|17
1729527300000|2024-10-21 16:15:00|109694.9|109669.9|109696.2|109671.2|109697.5|109672.5|109694.4|109669.4|20
1729527310000|2024-10-21 16:15:10|109695.8|109670.8|109693.6|109668.6|109697.9|109672.9|109693.6|109668.6|12
1729527320000|2024-10-21 16:15:20|109694.1|109669.1|109694.2|109669.2|109695.6|109670.6|109694|109669|11
1729527330000|2024-10-21 16:15:30|109694.1|109669.1|109691.1|109666.1|109697|109672|109691.1|109666.1|12
1729527340000|2024-10-21 16:15:40|109694.4|109669.4|109692.2|109667.2|109694.8|109669.8|109692.1|109667.1|12
1729527350000|2024-10-21 16:15:50|109693.2|109668.2|109693|109668|109693.2|109668.2|109691.7|109666.7|9
1729527360000|2024-10-21 16:16:00|109693.3|109668.3|109693.2|109668.2|109694.1|109669.1|109692.9|109667.9|12
1729527370000|2024-10-21 16:16:10|109693.5|109668.5|109695.8|109670.8|109697.6|109672.6|109693.5|109668.5|30
1729527380000|2024-10-21 16:16:20|109696.2|109671.2|109698.1|109673.1|109698.8|109673.8|109694.5|109669.5|20
1729527390000|2024-10-21 16:16:30|109698.9|109673.9|109697.6|109672.6|109698.9|109673.9|109697|109672|15
1729527400000|2024-10-21 16:16:40|109698|109673|109696.8|109671.8|109698.9|109673.9|109693.7|109668.7|23
1729527410000|2024-10-21 16:16:50|109696.2|109671.2|109690.8|109665.8|109696.7|109671.7|109690.1|109665.1|29
1729527420000|2024-10-21 16:17:00|109691.3|109666.3|109691.6|109666.6|109694.1|109669.1|109690|109665|20
1729527430000|2024-10-21 16:17:10|109692.1|109667.1|109682.9|109657.9|109694.9|109669.9|109682.9|109657.9|28
1729527440000|2024-10-21 16:17:20|109682.5|109657.5|109682.2|109657.2|109686.9|109661.9|109681.1|109656.1|29
1729527450000|2024-10-21 16:17:30|109683.8|109658.8|109674.2|109649.2|109686|109661|109671.9|109646.9|34
1729527460000|2024-10-21 16:17:40|109675.6|109650.6|109679.5|109654.5|109680.5|109655.5|109674.8|109649.8|26
1729527470000|2024-10-21 16:17:50|109678.4|109653.4|109684.1|109659.1|109684.5|109659.5|109678.4|109653.4|22
1729527480000|2024-10-21 16:18:00|109685.3|109660.3|109686|109661|109686.9|109661.9|109683.4|109658.4|22
1729527490000|2024-10-21 16:18:10|109687.5|109662.5|109678.8|109653.8|109687.7|109662.7|109676.2|109651.2|42
1729527500000|2024-10-21 16:18:20|109677|109652|109682.8|109657.8|109686.9|109661.9|109677|109652|35
1729527510000|2024-10-21 16:18:30|109683.4|109658.4|109686.8|109661.8|109690.6|109665.6|109678.5|109653.5|53
1729527520000|2024-10-21 16:18:40|109686.5|109661.5|109688.4|109663.4|109689.6|109664.6|109686.5|109661.5|22
1729527530000|2024-10-21 16:18:50|109688.9|109663.9|109693.4|109668.4|109695.8|109670.8|109687.5|109662.5|16
1729527540000|2024-10-21 16:19:00|109691.3|109666.3|109684.5|109659.5|109692.7|109667.7|109683.8|109658.8|46
1729527550000|2024-10-21 16:19:10|109686.7|109661.7|109686|109661|109688|109663|109683.6|109658.6|23
1729527560000|2024-10-21 16:19:20|109686.4|109661.4|109685.7|109660.7|109687.2|109662.2|109685.1|109660.1|13
1729527570000|2024-10-21 16:19:30|109686.4|109661.4|109690.5|109665.5|109693.7|109668.7|109685.8|109660.8|28
1729527580000|2024-10-21 16:19:40|109691.4|109666.4|109685.4|109660.4|109692.9|109667.9|109685.4|109660.4|26
1729527590000|2024-10-21 16:19:50|109684.7|109659.7|109679.8|109654.8|109689.4|109664.4|109679.8|109654.8|50
1729527600000|2024-10-21 16:20:00|109678.9|109653.9|109689.7|109664.7|109693.1|109668.1|109678|109653|59
1729527610000|2024-10-21 16:20:10|109689.8|109664.8|109689.5|109664.5|109695.3|109670.3|109687.6|109662.6|64
1729527620000|2024-10-21 16:20:20|109688.5|109663.5|109692.2|109667.2|109696.1|109671.1|109686.2|109661.2|44
1729527630000|2024-10-21 16:20:30|109692|109667|109703.5|109678.5|109704.2|109679.2|109690.2|109665.2|46
1729527640000|2024-10-21 16:20:40|109704.1|109679.1|109702.6|109677.6|109707.7|109682.7|109701.6|109676.6|38
1729527650000|2024-10-21 16:20:50|109702.7|109677.7|109702.4|109677.4|109705.1|109680.1|109702.2|109677.2|24
1729527660000|2024-10-21 16:21:00|109703.3|109678.3|109701.5|109676.5|109705|109680|109697.1|109672.1|26
1729527670000|2024-10-21 16:21:10|109702.7|109677.7|109700.3|109675.3|109702.7|109677.7|109698.6|109673.6|9
1729527680000|2024-10-21 16:21:20|109699.6|109674.6|109698|109673|109700.6|109675.6|109695.9|109670.9|37
1729527690000|2024-10-21 16:21:30|109699|109674|109698.7|109673.7|109699.2|109674.2|109698.5|109673.5|4
1729527700000|2024-10-21 16:21:40|109698.8|109673.8|109697.5|109672.5|109699.3|109674.3|109697.5|109672.5|5
1729527710000|2024-10-21 16:21:50|109699.4|109674.4|109701.2|109676.2|109703.7|109678.7|109694.2|109669.2|19
1729527720000|2024-10-21 16:22:00|109704.7|109679.7|109698.7|109673.7|109704.7|109679.7|109695.2|109670.2|40
1729527730000|2024-10-21 16:22:10|109699.4|109674.4|109695.2|109670.2|109700.1|109675.1|109694|109669|30
1729527740000|2024-10-21 16:22:20|109695.8|109670.8|109701.5|109676.5|109701.5|109676.5|109695|109670|12
1729527750000|2024-10-21 16:22:30|109700|109675|109704|109679|109705.1|109680.1|109700|109675|19
1729527760000|2024-10-21 16:22:40|109705.1|109680.1|109699|109674|109705.1|109680.1|109698.9|109673.9|18
1729527770000|2024-10-21 16:22:50|109700|109675|109685.2|109660.2|109700|109675|109683.6|109658.6|25
1729527780000|2024-10-21 16:23:00|109684.9|109659.9|109692.5|109667.5|109693.2|109668.2|109684.8|109659.8|30
1729527790000|2024-10-21 16:23:10|109692.7|109667.7|109691.9|109666.9|109694.9|109669.9|109689.8|109664.8|26
1729527800000|2024-10-21 16:23:20|109692.7|109667.7|109691.1|109666.1|109692.7|109667.7|109690.7|109665.7|10
1729527810000|2024-10-21 16:23:30|109691|109666|109690.8|109665.8|109691.8|109666.8|109685.3|109660.3|39
1729527820000|2024-10-21 16:23:40|109690.2|109665.2|109685.3|109660.3|109690.2|109665.2|109683.8|109658.8|43
1729527830000|2024-10-21 16:23:50|109684.7|109659.7|109681.5|109656.5|109686.6|109661.6|109681.5|109656.5|11
1729527840000|2024-10-21 16:24:00|109681.4|109656.4|109686.9|109661.9|109690.8|109665.8|109681.4|109656.4|22
1729527850000|2024-10-21 16:24:10|109688.5|109663.5|109692.3|109667.3|109694.7|109669.7|109688|109663|25
1729527860000|2024-10-21 16:24:20|109692.2|109667.2|109688.7|109663.7|109694.9|109669.9|109688.7|109663.7|18
1729527870000|2024-10-21 16:24:30|109687.9|109662.9|109683.7|109658.7|109687.9|109662.9|109680|109655|32
1729527880000|2024-10-21 16:24:40|109683.1|109658.1|109677.8|109652.8|109684|109659|109675.1|109650.1|59
1729527890000|2024-10-21 16:24:50|109678.5|109653.5|109671.5|109646.5|109679.4|109654.4|109669.9|109644.9|36
1729527900000|2024-10-21 16:25:00|109671|109646|109658.5|109633.5|109671.6|109646.6|109658.5|109633.5|53
1729527910000|2024-10-21 16:25:10|109657.9|109632.9|109666.6|109641.6|109670.2|109645.2|109657.9|109632.9|46
1729527920000|2024-10-21 16:25:20|109665.7|109640.7|109664.9|109639.9|109668.5|109643.5|109664.8|109639.8|38
1729527930000|2024-10-21 16:25:30|109657.4|109632.4|109654.8|109629.8|109661.7|109636.7|109654.8|109629.8|58
1729527940000|2024-10-21 16:25:40|109655.6|109630.6|109657.1|109632.1|109658.9|109633.9|109655.1|109630.1|33
1729527950000|2024-10-21 16:25:50|109657.8|109632.8|109658.1|109633.1|109662.2|109637.2|109655.5|109630.5|34
1729527960000|2024-10-21 16:26:00|109657.6|109632.6|109659.3|109634.3|109673.2|109635.3|109654.6|109616.2|55
1729527970000|2024-10-21 16:26:10|109659.4|109634.4|109662.4|109637.4|109663.6|109638.6|109657.8|109632.8|32
1729527980000|2024-10-21 16:26:20|109663.7|109638.7|109669|109619|109669.1|109640|109655.7|109618.3|65
1729527990000|2024-10-21 16:26:30|109669.6|109619.6|109669.7|109619.7|109671.4|109621.4|109666.2|109616.2|64
1729528000000|2024-10-21 16:26:40|109670.2|109620.2|109671.7|109621.7|109676.2|109626.2|109667.7|109617.7|51
1729528010000|2024-10-21 16:26:50|109671.8|109621.8|109671.7|109621.7|109672.8|109622.8|109669.5|109619.5|35
1729528020000|2024-10-21 16:27:00|109676.6|109626.6|109681.2|109656.2|109681.2|109656.2|109665.3|109626.6|41
1729528030000|2024-10-21 16:27:10|109680.2|109655.2|109683.8|109658.8|109686.9|109661.9|109679.5|109654.5|47
1729528040000|2024-10-21 16:27:20|109683.4|109658.4|109682.3|109657.3|109684.6|109659.6|109681.3|109656.3|22
1729528050000|2024-10-21 16:27:30|109682.4|109657.4|109685.7|109660.7|109685.7|109660.7|109681.1|109656.1|18
1729528060000|2024-10-21 16:27:40|109686.6|109661.6|109690.7|109665.7|109690.7|109665.7|109686|109661|21
1729528070000|2024-10-21 16:27:50|109689.8|109664.8|109689.8|109664.8|109689.9|109664.9|109688.9|109663.9|10
1729528080000|2024-10-21 16:28:00|109689.9|109664.9|109689|109664|109690|109665|109687.5|109662.5|23
1729528090000|2024-10-21 16:28:10|109689.7|109664.7|109689.3|109664.3|109692.4|109667.4|109685.8|109660.8|47
1729528100000|2024-10-21 16:28:20|109690|109665|109682.3|109657.3|109691.1|109666.1|109673.9|109648.9|59
1729528110000|2024-10-21 16:28:30|109682|109657|109682.4|109657.4|109684|109659|109680.7|109655.7|44
1729528120000|2024-10-21 16:28:40|109682.1|109657.1|109679.2|109654.2|109683.8|109658.8|109679|109654|43
1729528130000|2024-10-21 16:28:50|109680.7|109655.7|109680.2|109655.2|109682.3|109657.3|109678.1|109653.1|43
1729528140000|2024-10-21 16:29:00|109679.8|109654.8|109676.6|109651.6|109680.3|109655.3|109675.9|109650.9|42
1729528150000|2024-10-21 16:29:10|109676.4|109651.4|109674.4|109649.4|109676.9|109651.9|109671.7|109646.7|31
1729528160000|2024-10-21 16:29:20|109674.5|109649.5|109673.3|109648.3|109674.5|109649.5|109672.6|109647.6|11
1729528170000|2024-10-21 16:29:30|109673.7|109648.7|109662.5|109637.5|109673.7|109648.7|109662.2|109637.2|37
1729528180000|2024-10-21 16:29:40|109663.4|109638.4|109664.5|109639.5|109666.5|109641.5|109663.4|109638.4|23
1729528190000|2024-10-21 16:29:50|109664.3|109639.3|109663.4|109638.4|109666.3|109641.3|109663.3|109638.3|48
1729528200000|2024-10-21 16:30:00|109661.4|109636.4|109657|109632|109661.4|109636.4|109653.8|109628.8|54
1729528210000|2024-10-21 16:30:10|109658|109633|109649.3|109624.3|109658|109633|109649.3|109624.3|49
1729528220000|2024-10-21 16:30:20|109649.5|109624.5|109653|109628|109654.6|109629.6|109649|109624|30
1729528230000|2024-10-21 16:30:30|109653.4|109628.4|109651.4|109626.4|109655.9|109630.9|109649.8|109624.8|40
1729528240000|2024-10-21 16:30:40|109652.3|109627.3|109658.2|109608.2|109662.3|109628.8|109646.6|109606.9|47
1729528250000|2024-10-21 16:30:50|109658.7|109608.7|109658|109608|109660.8|109610.8|109655.7|109605.7|65
1729528260000|2024-10-21 16:31:00|109655.9|109605.9|109637.4|109612.4|109656.5|109614.3|109635.6|109600.1|37
1729528270000|2024-10-21 16:31:10|109637.5|109612.5|109653.7|109603.7|109655.4|109613.2|109637.5|109602.5|14
1729528280000|2024-10-21 16:31:20|109653.3|109603.3|109630.3|109605.3|109653.3|109615.9|109626.6|109592.5|38
1729528290000|2024-10-21 16:31:30|109629.2|109604.2|109643.4|109593.4|109645.1|109606.7|109629.2|109588.4|68
1729528300000|2024-10-21 16:31:40|109644.4|109594.4|109644.1|109594.1|109647.2|109597.2|109638.5|109588.5|73
1729528310000|2024-10-21 16:31:50|109643.4|109593.4|109636.8|109586.8|109646.5|109596.5|109636.8|109586.8|56
1729528320000|2024-10-21 16:32:00|109638.3|109588.3|109634.6|109584.6|109638.3|109588.3|109634.5|109584.5|60
1729528330000|2024-10-21 16:32:10|109632.3|109582.3|109634.5|109584.5|109639.5|109589.5|109632.1|109582.1|58
1729528340000|2024-10-21 16:32:20|109634|109584|109638.6|109588.6|109641.4|109591.4|109634|109584|68
1729528350000|2024-10-21 16:32:30|109638.9|109588.9|109640.8|109590.8|109642.6|109592.6|109638|109588|42
1729528360000|2024-10-21 16:32:40|109640.7|109590.7|109638.4|109588.4|109640.7|109590.7|109635.9|109585.9|52
1729528370000|2024-10-21 16:32:50|109638.8|109588.8|109642|109592|109642.5|109592.5|109636.5|109586.5|46
1729528380000|2024-10-21 16:33:00|109640.4|109590.4|109640.8|109590.8|109643.7|109593.7|109635.5|109585.5|56
1729528390000|2024-10-21 16:33:10|109640.3|109590.3|109633.6|109583.6|109640.3|109590.3|109631.7|109581.7|77
1729528400000|2024-10-21 16:33:20|109631.7|109581.7|109636.3|109586.3|109638.8|109588.8|109631.4|109581.4|70
1729528410000|2024-10-21 16:33:30|109636.4|109586.4|109631.5|109581.5|109638.5|109588.5|109631.5|109581.5|64
1729528420000|2024-10-21 16:33:40|109632.8|109582.8|109629.6|109579.6|109633.6|109583.6|109627.7|109577.7|79
1729528430000|2024-10-21 16:33:50|109628.9|109578.9|109635|109585|109638.5|109588.5|109628.2|109578.2|60
1729528440000|2024-10-21 16:34:00|109635.4|109585.4|109644|109594|109644.3|109594.3|109635.4|109585.4|21
1729528450000|2024-10-21 16:34:10|109644.1|109594.1|109645.2|109595.2|109645.2|109595.2|109644|109594|7
1729528460000|2024-10-21 16:34:20|109645.3|109595.3|109645.2|109595.2|109645.4|109595.4|109642.5|109592.5|21
1729528470000|2024-10-21 16:34:30|109645.1|109595.1|109650.2|109600.2|109650.2|109600.2|109644.7|109594.7|15
1729528480000|2024-10-21 16:34:40|109649.7|109599.7|109649.9|109599.9|109649.9|109599.9|109649.7|109599.7|5
1729528490000|2024-10-21 16:34:50|109650.3|109600.3|109638.2|109613.2|109651.6|109614.7|109635.7|109596.6|30
1729528500000|2024-10-21 16:35:00|109639.1|109614.1|109638.8|109588.8|109640.9|109614.1|109623.7|109582.5|60
1729528510000|2024-10-21 16:35:10|109638.3|109588.3|109643.6|109593.6|109644.3|109594.3|109636.3|109586.3|29
1729528520000|2024-10-21 16:35:20|109643.7|109593.7|109637|109587|109646.7|109596.7|109635.5|109585.5|44
1729528530000|2024-10-21 16:35:30|109636.9|109586.9|109641.7|109591.7|109643.8|109593.8|109636.9|109586.9|41
1729528540000|2024-10-21 16:35:40|109641.2|109591.2|109651.4|109601.4|109652.4|109602.4|109640.5|109590.5|46
1729528550000|2024-10-21 16:35:50|109652.2|109602.2|109644.4|109619.4|109654.7|109622.4|109641.7|109599.8|36
1729528560000|2024-10-21 16:36:00|109645.4|109620.4|109647.1|109622.1|109647.5|109622.5|109628.4|109603.4|37
1729528570000|2024-10-21 16:36:10|109646.7|109621.7|109648.9|109623.9|109650.5|109625.5|109646.2|109621.2|22
1729528580000|2024-10-21 16:36:20|109648.5|109623.5|109641.7|109616.7|109652.5|109627.5|109641.2|109616.2|26
1729528590000|2024-10-21 16:36:30|109642.3|109617.3|109645.9|109620.9|109646.3|109621.3|109641.6|109616.6|53
1729528600000|2024-10-21 16:36:40|109645.8|109620.8|109649.3|109624.3|109649.9|109624.9|109644.7|109619.7|39
1729528610000|2024-10-21 16:36:50|109649.2|109624.2|109636.3|109611.3|109649.2|109624.2|109636.3|109611.3|25
1729528620000|2024-10-21 16:37:00|109635.6|109610.6|109628.5|109603.5|109635.7|109610.7|109622|109597|65
1729528630000|2024-10-21 16:37:10|109631.1|109606.1|109632.9|109607.9|109634.3|109609.3|109630.7|109605.7|56
1729528640000|2024-10-21 16:37:20|109633.3|109608.3|109629.3|109604.3|109633.4|109608.4|109628|109603|53
1729528650000|2024-10-21 16:37:30|109628.2|109603.2|109637.1|109612.1|109638.3|109613.3|109626.5|109601.5|47
1729528660000|2024-10-21 16:37:40|109636.9|109611.9|109646.9|109621.9|109646.9|109621.9|109636.8|109611.8|39
1729528670000|2024-10-21 16:37:50|109645.9|109620.9|109650.6|109625.6|109652|109627|109645.5|109620.5|34
1729528680000|2024-10-21 16:38:00|109650.5|109625.5|109656.5|109631.5|109661.9|109636.9|109650.5|109625.5|32
1729528690000|2024-10-21 16:38:10|109657.4|109632.4|109661.5|109636.5|109661.5|109636.5|109656.5|109631.5|20
1729528700000|2024-10-21 16:38:20|109661.6|109636.6|109663.3|109638.3|109664.3|109639.3|109660.5|109635.5|31
1729528710000|2024-10-21 16:38:30|109663.4|109638.4|109663.8|109638.8|109664.8|109639.8|109662.3|109637.3|19
1729528720000|2024-10-21 16:38:40|109663.5|109638.5|109665.6|109640.6|109665.6|109640.6|109662.3|109637.3|29
1729528730000|2024-10-21 16:38:50|109665.5|109640.5|109662.5|109637.5|109665.5|109640.5|109660.2|109635.2|23
1729528740000|2024-10-21 16:39:00|109662.9|109637.9|109667.1|109642.1|109667.1|109642.1|109660|109635|42
1729528750000|2024-10-21 16:39:10|109666.9|109641.9|109677.7|109652.7|109678.7|109653.7|109666.9|109641.9|45
1729528760000|2024-10-21 16:39:20|109677.5|109652.5|109670.2|109645.2|109677.5|109652.5|109667.6|109642.6|38
1729528770000|2024-10-21 16:39:30|109670|109645|109656.8|109631.8|109670.2|109645.2|109653.2|109628.2|42
1729528780000|2024-10-21 16:39:40|109656.3|109631.3|109654|109629|109657|109632|109653.3|109628.3|30
1729528790000|2024-10-21 16:39:50|109653.9|109628.9|109655.3|109630.3|109655.3|109630.3|109652.4|109627.4|27
1729528800000|2024-10-21 16:40:00|109656|109631|109650.8|109625.8|109656.1|109631.1|109648.5|109623.5|38
1729528810000|2024-10-21 16:40:10|109649.9|109624.9|109652.8|109627.8|109661.9|109636.9|109649.8|109624.8|34
1729528820000|2024-10-21 16:40:20|109652.6|109627.6|109657.4|109632.4|109660.3|109635.3|109652.6|109627.6|24
1729528830000|2024-10-21 16:40:30|109657.5|109632.5|109655.2|109630.2|109659.7|109634.7|109655|109630|25
1729528840000|2024-10-21 16:40:40|109655.1|109630.1|109651.2|109626.2|109656.8|109631.8|109650.4|109625.4|16
1729528850000|2024-10-21 16:40:50|109650.9|109625.9|109658.1|109608.1|109662.5|109626.9|109645.3|109606.1|74
1729528860000|2024-10-21 16:41:00|109659|109609|109660.5|109610.5|109662.7|109612.7|109657|109607|71
1729528870000|2024-10-21 16:41:10|109659.7|109609.7|109662.6|109612.6|109664.8|109614.8|109659.7|109609.7|46
1729528880000|2024-10-21 16:41:20|109662.9|109612.9|109662.1|109612.1|109663.9|109613.9|109659.6|109609.6|32
1729528890000|2024-10-21 16:41:30|109661.6|109611.6|109664.2|109614.2|109664.8|109614.8|109660.7|109610.7|33
1729528900000|2024-10-21 16:41:40|109663.5|109613.5|109673.3|109623.3|109679.5|109629.5|109663.3|109613.3|48
1729528910000|2024-10-21 16:41:50|109675.1|109625.1|109674.5|109624.5|109675.8|109625.8|109672|109622|28
1729528920000|2024-10-21 16:42:00|109674.2|109624.2|109662.9|109637.9|109676.1|109637.9|109661.7|109623.3|39
1729528930000|2024-10-21 16:42:10|109662.4|109637.4|109669.1|109644.1|109669.7|109644.7|109661.6|109636.6|36
1729528940000|2024-10-21 16:42:20|109670|109645|109642.1|109617.1|109679.5|109654.5|109641.3|109616.3|45
1729528950000|2024-10-21 16:42:30|109643.3|109618.3|109655.3|109605.3|109661.9|109618.3|109641.8|109604.9|63
1729528960000|2024-10-21 16:42:40|109655.8|109605.8|109648|109598|109658.5|109608.5|109646.7|109596.7|75
1729528970000|2024-10-21 16:42:50|109648.4|109598.4|109643.4|109593.4|109648.4|109598.4|109641.9|109591.9|68
1729528980000|2024-10-21 16:43:00|109643.5|109593.5|109642.8|109592.8|109644.6|109594.6|109636.3|109586.3|70
1729528990000|2024-10-21 16:43:10|109643.2|109593.2|109645.6|109595.6|109648.1|109598.1|109640.4|109590.4|74
1729529000000|2024-10-21 16:43:20|109644.7|109594.7|109644|109594|109645.7|109595.7|109640.8|109590.8|54
1729529010000|2024-10-21 16:43:30|109643|109593|109645|109595|109647.3|109597.3|109639.6|109589.6|71
1729529020000|2024-10-21 16:43:40|109644.5|109594.5|109630.6|109605.6|109646|109609.6|109629.2|109592.2|74
1729529030000|2024-10-21 16:43:50|109630.5|109605.5|109632.5|109607.5|109633.7|109608.7|109629.7|109604.7|55
1729529040000|2024-10-21 16:44:00|109632.7|109607.7|109647.1|109622.1|109647.1|109622.1|109632.7|109607.7|64
1729529050000|2024-10-21 16:44:10|109646.2|109621.2|109648.7|109623.7|109652|109627|109642.9|109617.9|52
1729529060000|2024-10-21 16:44:20|109646.2|109621.2|109642.9|109617.9|109649|109624|109639.7|109614.7|41
1729529070000|2024-10-21 16:44:30|109642.1|109617.1|109634.2|109609.2|109643.3|109618.3|109632.3|109607.3|71
1729529080000|2024-10-21 16:44:40|109633.4|109608.4|109634.1|109609.1|109636.8|109611.8|109632.2|109607.2|71
1729529090000|2024-10-21 16:44:50|109635.8|109610.8|109635.4|109610.4|109636.9|109611.9|109633|109608|40
1729529100000|2024-10-21 16:45:00|109635.2|109610.2|109633.9|109608.9|109635.5|109610.5|109631.4|109606.4|56
1729529110000|2024-10-21 16:45:10|109633.1|109608.1|109633.6|109608.6|109636.9|109611.9|109632|109607|74
1729529120000|2024-10-21 16:45:20|109634|109609|109646.3|109621.3|109649.4|109624.4|109633.5|109608.5|63
1729529130000|2024-10-21 16:45:30|109646.4|109621.4|109643.8|109618.8|109649|109624|109642.5|109617.5|55
1729529140000|2024-10-21 16:45:40|109643.1|109618.1|109648.3|109623.3|109648.3|109623.3|109641.3|109616.3|60
1729529150000|2024-10-21 16:45:50|109646.7|109621.7|109646.7|109621.7|109647.7|109622.7|109638.2|109613.2|68
1729529160000|2024-10-21 16:46:00|109647.5|109622.5|109647.6|109622.6|109651.9|109626.9|109645|109620|57
1729529170000|2024-10-21 16:46:10|109646.7|109621.7|109646.8|109621.8|109651.5|109626.5|109641.9|109616.9|68
1729529180000|2024-10-21 16:46:20|109648.4|109623.4|109639.6|109614.6|109650.8|109625.8|109637|109612|51
1729529190000|2024-10-21 16:46:30|109637|109612|109635.4|109610.4|109640.2|109615.2|109632|109607|62
1729529200000|2024-10-21 16:46:40|109635.7|109610.7|109634.3|109609.3|109641.1|109616.1|109633.4|109608.4|43
1729529210000|2024-10-21 16:46:50|109632.9|109607.9|109645.4|109620.4|109646.8|109621.8|109632.6|109607.6|61
1729529220000|2024-10-21 16:47:00|109646.9|109621.9|109652.6|109627.6|109660.4|109629.7|109636.6|109607.2|67
1729529230000|2024-10-21 16:47:10|109652.2|109627.2|109653.6|109628.6|109657.4|109632.4|109648.9|109623.9|45
1729529240000|2024-10-21 16:47:20|109652.5|109627.5|109649.9|109624.9|109654|109629|109649.5|109624.5|51
1729529250000|2024-10-21 16:47:30|109650.7|109625.7|109647.6|109622.6|109654.9|109629.9|109643.4|109618.4|36
1729529260000|2024-10-21 16:47:40|109646.9|109621.9|109640|109615|109651.8|109626.8|109637.2|109612.2|41
1729529270000|2024-10-21 16:47:50|109643|109618|109646.6|109621.6|109649.9|109624.9|109636.1|109611.1|61
1729529280000|2024-10-21 16:48:00|109645.2|109620.2|109645.4|109620.4|109650.4|109625.4|109644|109619|40
1729529290000|2024-10-21 16:48:10|109645.7|109620.7|109646.2|109621.2|109651.5|109626.5|109640.2|109615.2|35
1729529300000|2024-10-21 16:48:20|109647.5|109622.5|109659.4|109634.4|109659.4|109634.4|109647.5|109622.5|38
1729529310000|2024-10-21 16:48:30|109660.4|109635.4|109658|109633|109660.4|109635.4|109650.7|109625.7|59
1729529320000|2024-10-21 16:48:40|109657.7|109632.7|109647.4|109622.4|109659.2|109634.2|109643.9|109618.9|64
1729529330000|2024-10-21 16:48:50|109645.1|109620.1|109639.7|109614.7|109647.9|109622.9|109639.7|109614.7|50
1729529340000|2024-10-21 16:49:00|109641.7|109616.7|109641.9|109616.9|109643.4|109618.4|109638.1|109613.1|22
1729529350000|2024-10-21 16:49:10|109638.5|109613.5|109641.5|109616.5|109645.4|109620.4|109638.5|109613.5|31
1729529360000|2024-10-21 16:49:20|109641.8|109616.8|109642.5|109617.5|109642.7|109617.7|109638.4|109613.4|41
1729529370000|2024-10-21 16:49:30|109642.1|109617.1|109642.4|109617.4|109644|109619|109640.3|109615.3|28
1729529380000|2024-10-21 16:49:40|109641.1|109616.1|109639.9|109614.9|109643.2|109618.2|109639.5|109614.5|24
1729529390000|2024-10-21 16:49:50|109639.3|109614.3|109643.5|109618.5|109648.9|109623.9|109638.6|109613.6|34
1729529400000|2024-10-21 16:50:00|109640.4|109615.4|109651.8|109601.8|109653.1|109618|109634.8|109598.1|54
1729529410000|2024-10-21 16:50:10|109638.1|109613.1|109633.5|109608.5|109638.1|109613.1|109633.2|109608.2|17
1729529420000|2024-10-21 16:50:20|109634.8|109609.8|109630.9|109605.9|109636.7|109611.7|109629.1|109604.1|53
1729529430000|2024-10-21 16:50:30|109630.7|109605.7|109622.7|109597.7|109630.7|109605.7|109622.5|109597.5|58
1729529440000|2024-10-21 16:50:40|109623.4|109598.4|109624.9|109599.9|109628.3|109603.3|109622.1|109597.1|41
1729529450000|2024-10-21 16:50:50|109627.3|109602.3|109631.8|109606.8|109631.8|109606.8|109625.8|109600.8|60
1729529460000|2024-10-21 16:51:00|109631.1|109606.1|109628.1|109603.1|109643.3|109607.5|109627|109592.2|25
1729529470000|2024-10-21 16:51:10|109627.4|109602.4|109633.2|109608.2|109633.2|109608.2|109626.7|109601.7|35
1729529480000|2024-10-21 16:51:20|109632|109607|109638.3|109613.3|109638.3|109613.3|109629.9|109604.9|53
1729529490000|2024-10-21 16:51:30|109634.4|109609.4|109629.6|109604.6|109634.5|109609.5|109628.6|109603.6|33
1729529500000|2024-10-21 16:51:40|109628.9|109603.9|109633.5|109608.5|109634.6|109609.6|109628.9|109603.9|42
1729529510000|2024-10-21 16:51:50|109633.1|109608.1|109629.4|109604.4|109633.8|109608.8|109628.5|109603.5|30
1729529520000|2024-10-21 16:52:00|109628.8|109603.8|109630.1|109605.1|109631.6|109606.6|109628.1|109603.1|41
1729529530000|2024-10-21 16:52:10|109628.3|109603.3|109628.5|109603.5|109630.8|109605.8|109627.7|109602.7|21
1729529540000|2024-10-21 16:52:20|109629.4|109604.4|109635.9|109610.9|109637.5|109612.5|109628.5|109603.5|38
1729529550000|2024-10-21 16:52:30|109636.5|109611.5|109633.3|109608.3|109636.5|109611.5|109629.2|109604.2|23
1729529560000|2024-10-21 16:52:40|109633.7|109608.7|109629.7|109604.7|109634.2|109609.2|109628.5|109603.5|25
1729529570000|2024-10-21 16:52:50|109630|109605|109630.5|109605.5|109633.3|109608.3|109628.6|109603.6|27
1729529580000|2024-10-21 16:53:00|109630.1|109605.1|109634.1|109609.1|109635.7|109610.7|109629.8|109604.8|31
1729529590000|2024-10-21 16:53:10|109634.8|109609.8|109631.8|109606.8|109637.9|109612.9|109631.8|109606.8|39
1729529600000|2024-10-21 16:53:20|109632.8|109607.8|109629.5|109604.5|109634.5|109609.5|109625.7|109600.7|27
1729529610000|2024-10-21 16:53:30|109628.9|109603.9|109631.8|109606.8|109631.8|109606.8|109626|109601|24
1729529620000|2024-10-21 16:53:40|109631.2|109606.2|109627.4|109602.4|109633.1|109608.1|109626.3|109601.3|36
1729529630000|2024-10-21 16:53:50|109627.2|109602.2|109630|109605|109630.9|109605.9|109625.7|109600.7|33
1729529640000|2024-10-21 16:54:00|109629.6|109604.6|109633.7|109608.7|109633.7|109608.7|109624.9|109599.9|48
1729529650000|2024-10-21 16:54:10|109633.1|109608.1|109626.4|109601.4|109633.3|109608.3|109625.1|109600.1|38
1729529660000|2024-10-21 16:54:20|109626.6|109601.6|109627.2|109602.2|109628.5|109603.5|109624.8|109599.8|37
1729529670000|2024-10-21 16:54:30|109626.4|109601.4|109626.1|109601.1|109631.9|109606.9|109625.1|109600.1|39
1729529680000|2024-10-21 16:54:40|109626|109601|109627.2|109602.2|109631.1|109606.1|109624.3|109599.3|42
1729529690000|2024-10-21 16:54:50|109627.5|109602.5|109628.5|109603.5|109629.7|109604.7|109623.9|109598.9|41
1729529700000|2024-10-21 16:55:00|109626.9|109601.9|109629.1|109604.1|109631.7|109606.7|109626.9|109601.9|27
1729529710000|2024-10-21 16:55:10|109631.8|109606.8|109628.9|109603.9|109631.8|109606.8|109626|109601|39
1729529720000|2024-10-21 16:55:20|109628.2|109603.2|109636.1|109611.1|109636.1|109611.1|109626.2|109601.2|28
1729529730000|2024-10-21 16:55:30|109639.7|109614.7|109635.3|109610.3|109640|109615|109634.2|109609.2|49
1729529740000|2024-10-21 16:55:40|109634.2|109609.2|109638.6|109613.6|109640|109615|109634.2|109609.2|34
1729529750000|2024-10-21 16:55:50|109637.9|109612.9|109639.9|109614.9|109639.9|109614.9|109637.1|109612.1|22
1729529760000|2024-10-21 16:56:00|109639.1|109614.1|109627.9|109602.9|109639.1|109614.1|109626.2|109601.2|37
1729529770000|2024-10-21 16:56:10|109628|109603|109627.8|109602.8|109629.3|109604.3|109627.8|109602.8|11
1729529780000|2024-10-21 16:56:20|109629.9|109604.9|109624.2|109599.2|109629.9|109604.9|109624.2|109599.2|23
1729529790000|2024-10-21 16:56:30|109624.6|109599.6|109628.5|109603.5|109631.9|109606.9|109624.1|109599.1|38
1729529800000|2024-10-21 16:56:40|109628.3|109603.3|109621.1|109596.1|109628.3|109603.3|109620.5|109595.5|28
1729529810000|2024-10-21 16:56:50|109621.2|109596.2|109624.9|109599.9|109631.7|109606.7|109619.3|109594.3|54
1729529820000|2024-10-21 16:57:00|109626.6|109601.6|109621.9|109596.9|109626.6|109601.6|109621.9|109596.9|30
1729529830000|2024-10-21 16:57:10|109621.3|109596.3|109622.3|109597.3|109626.8|109601.8|109620.9|109595.9|24
1729529840000|2024-10-21 16:57:20|109622.7|109597.7|109622.3|109597.3|109627.4|109602.4|109619.9|109594.9|33
1729529850000|2024-10-21 16:57:30|109622.1|109597.1|109614.4|109589.4|109624.9|109599.9|109613.8|109588.8|43
1729529860000|2024-10-21 16:57:40|109614.1|109589.1|109617.2|109592.2|109618.9|109593.9|109613.4|109588.4|29
1729529870000|2024-10-21 16:57:50|109617.1|109592.1|109624.4|109599.4|109624.7|109599.7|109617|109592|49
1729529880000|2024-10-21 16:58:00|109623.6|109598.6|109624.1|109599.1|109626.2|109601.2|109621.1|109596.1|31
1729529890000|2024-10-21 16:58:10|109623.3|109598.3|109623.8|109598.8|109625.8|109600.8|109622|109597|41
1729529900000|2024-10-21 16:58:20|109624.1|109599.1|109621.5|109596.5|109624.3|109599.3|109617.8|109592.8|30
1729529910000|2024-10-21 16:58:30|109621.1|109596.1|109627.9|109602.9|109628.2|109603.2|109618.4|109593.4|37
1729529920000|2024-10-21 16:58:40|109627.7|109602.7|109629.5|109604.5|109629.9|109604.9|109626.6|109601.6|23
1729529930000|2024-10-21 16:58:50|109627.1|109602.1|109628.8|109603.8|109634|109609|109625.4|109600.4|33
1729529940000|2024-10-21 16:59:00|109629.7|109604.7|109630.9|109605.9|109631|109606|109629.7|109604.7|9
1729529950000|2024-10-21 16:59:10|109630.5|109605.5|109628.3|109603.3|109630.5|109605.5|109627.4|109602.4|14
1729529960000|2024-10-21 16:59:20|109628.7|109603.7|109627.3|109602.3|109629.3|109604.3|109625.2|109600.2|26
1729529970000|2024-10-21 16:59:30|109626.6|109601.6|109627.8|109602.8|109628.3|109603.3|109624.6|109599.6|27
1729529980000|2024-10-21 16:59:40|109628|109603|109630.3|109605.3|109630.3|109605.3|109627.8|109602.8|12
1729529990000|2024-10-21 16:59:50|109628.4|109603.4|109628.4|109603.4|109630.2|109605.2|109626.4|109601.4|24
1729530000000|2024-10-21 17:00:00|109629.2|109604.2|109618.7|109593.7|109630.3|109605.3|109618.7|109593.7|46
1729530010000|2024-10-21 17:00:10|109618.2|109593.2|109611.9|109586.9|109622.6|109597.6|109611.7|109586.7|37
1729530020000|2024-10-21 17:00:20|109613.2|109588.2|109610.8|109585.8|109613.2|109588.2|109609.4|109584.4|8
1729530030000|2024-10-21 17:00:30|109610.1|109585.1|109608.3|109583.3|109610.1|109585.1|109604.9|109579.9|15
1729530040000|2024-10-21 17:00:40|109608|109583|109607.1|109582.1|109608.2|109583.2|109606|109581|13
1729530050000|2024-10-21 17:00:50|109607.7|109582.7|109580|109555|109609|109584|109580|109555|22
1729530060000|2024-10-21 17:01:00|109587.5|109562.5|109591.7|109566.7|109607|109567.9|109581.5|109531.5|74
1729530070000|2024-10-21 17:01:10|109591|109566|109589.6|109564.6|109593.4|109568.4|109586.7|109561.7|66
1729530080000|2024-10-21 17:01:20|109588.8|109563.8|109594.4|109569.4|109594.6|109569.6|109586.1|109561.1|52
1729530090000|2024-10-21 17:01:30|109595.1|109570.1|109594.1|109569.1|109595.9|109570.9|109593.6|109568.6|30
1729530100000|2024-10-21 17:01:40|109593.5|109568.5|109591.2|109566.2|109594.4|109569.4|109590.5|109565.5|35
1729530110000|2024-10-21 17:01:50|109590.6|109565.6|109591.7|109566.7|109591.7|109566.7|109588.9|109563.9|47
1729530120000|2024-10-21 17:02:00|109591.6|109566.6|109592.7|109567.7|109598.6|109573.6|109591.3|109566.3|27
1729530130000|2024-10-21 17:02:10|109592.1|109567.1|109597.4|109572.4|109597.9|109572.9|109589.5|109564.5|53
1729530140000|2024-10-21 17:02:20|109598.6|109573.6|109592.1|109567.1|109598.6|109573.6|109592|109567|32
1729530150000|2024-10-21 17:02:30|109592.3|109567.3|109593.1|109568.1|109593.2|109568.2|109590.9|109565.9|19
1729530160000|2024-10-21 17:02:40|109592|109567|109591|109566|109593.2|109568.2|109589.9|109564.9|13
1729530170000|2024-10-21 17:02:50|109591.3|109566.3|109582.5|109532.5|109591.3|109566.3|109574.6|109532|44
1729530180000|2024-10-21 17:03:00|109583|109533|109581.4|109531.4|109583.3|109545.3|109564.2|109527.5|60
1729530190000|2024-10-21 17:03:10|109581|109531|109579.1|109529.1|109582.5|109532.5|109575.4|109525.4|65
1729530200000|2024-10-21 17:03:20|109578.8|109528.8|109574.6|109524.6|109580.8|109540.8|109559.7|109521.6|70
1729530210000|2024-10-21 17:03:30|109573.3|109523.3|109561.6|109536.6|109575.5|109539|109561.6|109519.2|66
1729530220000|2024-10-21 17:03:40|109562.6|109537.6|109576.7|109526.7|109580.1|109540.7|109561.7|109525.2|45
1729530230000|2024-10-21 17:03:50|109576.9|109526.9|109576.8|109526.8|109581.5|109531.5|109575.1|109525.1|36
1729530240000|2024-10-21 17:04:00|109578|109528|109582.4|109532.4|109582.4|109532.4|109574.2|109524.2|45
1729530250000|2024-10-21 17:04:10|109582.6|109532.6|109578.1|109528.1|109582.6|109532.6|109575.8|109525.8|58
1729530260000|2024-10-21 17:04:20|109577.9|109527.9|109569.3|109519.3|109579.4|109529.4|109567.1|109517.1|75
1729530270000|2024-10-21 17:04:30|109568.9|109518.9|109567.9|109517.9|109575|109535.5|109554.9|109516.5|69
1729530280000|2024-10-21 17:04:40|109566.9|109516.9|109569.6|109519.6|109570.6|109520.6|109565|109515|63
1729530290000|2024-10-21 17:04:50|109570.3|109520.3|109566.7|109516.7|109571.1|109521.1|109564.1|109514.1|42
1729530300000|2024-10-21 17:05:00|109567|109517|109558.6|109508.6|109567.4|109525.2|109547.6|109507.9|62
1729530310000|2024-10-21 17:05:10|109558.5|109508.5|109546.2|109521.2|109559.3|109521.2|109544.5|109504.8|34
1729530320000|2024-10-21 17:05:20|109548.4|109523.4|109544.2|109519.2|109558.9|109523.4|109543.6|109504.5|43
1729530330000|2024-10-21 17:05:30|109544.6|109519.6|109563.1|109513.1|109564.5|109522.7|109542.5|109506.1|32
1729530340000|2024-10-21 17:05:40|109564|109514|109569.7|109519.7|109573|109523|109561.3|109511.3|55
1729530350000|2024-10-21 17:05:50|109570.1|109520.1|109573.3|109523.3|109574.9|109524.9|109569.5|109519.5|33
1729530360000|2024-10-21 17:06:00|109571.1|109521.1|109566.2|109516.2|109572.7|109522.7|109565.8|109515.8|42
1729530370000|2024-10-21 17:06:10|109568.6|109518.6|109572.6|109522.6|109575.5|109525.5|109568.6|109518.6|44
1729530380000|2024-10-21 17:06:20|109573|109523|109562.8|109512.8|109575.4|109525.4|109562.8|109512.8|45
1729530390000|2024-10-21 17:06:30|109562.3|109512.3|109559|109509|109566.6|109516.6|109555.1|109505.1|53
1729530400000|2024-10-21 17:06:40|109558.3|109508.3|109544.3|109519.3|109560.4|109519.8|109539.6|109501.9|66
1729530410000|2024-10-21 17:06:50|109543.5|109518.5|109556.5|109506.5|109559.5|109520.9|109538.3|109501.7|58
1729530420000|2024-10-21 17:07:00|109555.8|109505.8|109549.6|109499.6|109555.8|109516.4|109537.6|109499.6|51
1729530430000|2024-10-21 17:07:10|109549.4|109499.4|109551.5|109501.5|109557.9|109513.5|109536.6|109497.2|38
1729530440000|2024-10-21 17:07:20|109551.7|109501.7|109551.1|109501.1|109558.7|109508.7|109549.5|109499.5|44
1729530450000|2024-10-21 17:07:30|109551.2|109501.2|109553.5|109503.5|109558.3|109508.3|109551.1|109501.1|38
1729530460000|2024-10-21 17:07:40|109553.6|109503.6|109552.7|109502.7|109554.8|109504.8|109551.1|109501.1|24
1729530470000|2024-10-21 17:07:50|109552.4|109502.4|109550.9|109500.9|109553.8|109503.8|109549.4|109499.4|34
1729530480000|2024-10-21 17:08:00|109551.3|109501.3|109553.8|109503.8|109555.1|109505.1|109549.9|109499.9|45
1729530490000|2024-10-21 17:08:10|109554|109504|109544.8|109494.8|109554.4|109504.4|109542.6|109492.6|50
1729530500000|2024-10-21 17:08:20|109544.5|109494.5|109544.1|109494.1|109544.5|109494.5|109538.6|109488.6|44
1729530510000|2024-10-21 17:08:30|109543.5|109493.5|109547.6|109497.6|109551.7|109501.7|109543.1|109493.1|45
1729530520000|2024-10-21 17:08:40|109548.5|109498.5|109543.8|109493.8|109552.7|109502.7|109543.1|109493.1|35
1729530530000|2024-10-21 17:08:50|109543.4|109493.4|109535.6|109485.6|109544.6|109499.8|109520.4|109485|66
1729530540000|2024-10-21 17:09:00|109535|109485|109532.6|109482.6|109536.1|109486.1|109531.4|109481.4|15
1729530550000|2024-10-21 17:09:10|109532.4|109482.4|109530.2|109480.2|109533.6|109483.6|109529.2|109479.2|20
1729530560000|2024-10-21 17:09:20|109530.5|109480.5|109527.3|109477.3|109530.5|109480.5|109527.1|109477.1|9
1729530570000|2024-10-21 17:09:30|109529.3|109479.3|109518.9|109493.9|109531.6|109494.6|109516.8|109479.3|34
1729530580000|2024-10-21 17:09:40|109516.8|109491.8|109519.1|109494.1|109537.5|109500.6|109516|109480.8|48
1729530590000|2024-10-21 17:09:50|109522.5|109497.5|109533.1|109483.1|109535.6|109502.1|109517.5|109482.4|47
1729530600000|2024-10-21 17:10:00|109534.4|109484.4|109519.5|109494.5|109534.4|109499.4|109518.1|109484.2|24
1729530610000|2024-10-21 17:10:10|109518.5|109493.5|109534.6|109484.6|109537.3|109496.6|109518.5|109480.3|21
1729530620000|2024-10-21 17:10:20|109534.8|109484.8|109536.3|109486.3|109542.1|109493.2|109517.1|109477.3|33
1729530630000|2024-10-21 17:10:30|109537.7|109487.7|109548.8|109498.8|109550.1|109507.4|109529.7|109486|57
1729530640000|2024-10-21 17:10:40|109548.2|109498.2|109549.9|109499.9|109552.5|109515.2|109532.3|109494.8|57
1729530650000|2024-10-21 17:10:50|109549.3|109499.3|109551.8|109501.8|109554.6|109504.6|109546|109496|46
1729530660000|2024-10-21 17:11:00|109552.6|109502.6|109544.1|109494.1|109555.6|109513.8|109534|109492.4|55
1729530670000|2024-10-21 17:11:10|109544.2|109494.2|109532.3|109507.3|109546.3|109513.6|109525|109488|67
1729530680000|2024-10-21 17:11:20|109531.5|109506.5|109543.2|109493.2|109546.9|109511|109526.5|109493.2|51
1729530690000|2024-10-21 17:11:30|109527.9|109502.9|109542.1|109492.1|109548.3|109510.6|109524|109489.4|66
1729530700000|2024-10-21 17:11:40|109529.1|109504.1|109537.1|109487.1|109544.8|109506.9|109522.5|109483.7|60
1729530710000|2024-10-21 17:11:50|109536.5|109486.5|109541.1|109491.1|109543.3|109493.3|109533.6|109483.6|49
1729530720000|2024-10-21 17:12:00|109540.4|109490.4|109532.9|109482.9|109542.4|109492.4|109532.9|109482.9|36
1729530730000|2024-10-21 17:12:10|109531.9|109481.9|109531.8|109481.8|109534.2|109484.2|109530.1|109480.1|31
1729530740000|2024-10-21 17:12:20|109532.6|109482.6|109530|109480|109533.4|109483.4|109530|109480|24
1729530750000|2024-10-21 17:12:30|109530.9|109480.9|109531.2|109481.2|109534.9|109484.9|109530.1|109480.1|16
1729530760000|2024-10-21 17:12:40|109531.3|109481.3|109535.2|109485.2|109539.1|109489.1|109531.3|109481.3|35
1729530770000|2024-10-21 17:12:50|109538|109488|109534.4|109484.4|109538|109488|109532.3|109482.3|28
1729530780000|2024-10-21 17:13:00|109535.6|109485.6|109546.1|109496.1|109551.2|109501.2|109532.4|109482.4|45
1729530790000|2024-10-21 17:13:10|109547.6|109497.6|109538.3|109488.3|109552.2|109511.8|109519|109478.6|64
1729530800000|2024-10-21 17:13:20|109542.3|109492.3|109525.1|109500.1|109542.3|109505.2|109522|109491.6|26
1729530810000|2024-10-21 17:13:30|109526.8|109501.8|109525.4|109500.4|109529.5|109504.5|109524.6|109499.6|24
1729530820000|2024-10-21 17:13:40|109528.9|109503.9|109526.2|109501.2|109529.6|109504.6|109519.5|109494.5|43
1729530830000|2024-10-21 17:13:50|109527.2|109502.2|109525.9|109500.9|109543.1|109505.3|109521.3|109483.5|48
1729530840000|2024-10-21 17:14:00|109526|109501|109527.6|109502.6|109543.3|109506.5|109524.3|109486.5|40
1729530850000|2024-10-21 17:14:10|109525.7|109500.7|109547.1|109497.1|109548.5|109507.8|109525.1|109489.3|56
1729530860000|2024-10-21 17:14:20|109545.5|109495.5|109553.9|109528.9|109569.6|109530.4|109544.7|109494.7|37
1729530870000|2024-10-21 17:14:30|109554.3|109529.3|109565.7|109515.7|109567.1|109529.3|109551.8|109513.9|22
1729530880000|2024-10-21 17:14:40|109564.9|109514.9|109548.3|109523.3|109564.9|109526.6|109544|109509.7|44
1729530890000|2024-10-21 17:14:50|109548.8|109523.8|109550.2|109525.2|109550.2|109525.2|109544.9|109519.9|22
1729530900000|2024-10-21 17:15:00|109550.6|109525.6|109565.5|109515.5|109568.2|109525.9|109546.1|109505.9|71
1729530910000|2024-10-21 17:15:10|109566.2|109516.2|109565.4|109515.4|109569.1|109519.1|109557.6|109507.6|66
1729530920000|2024-10-21 17:15:20|109565.3|109515.3|109551.6|109526.6|109567.5|109528.1|109549|109510.1|38
1729530930000|2024-10-21 17:15:30|109550.6|109525.6|109563.2|109513.2|109567|109527.5|109548.2|109510.4|61
1729530940000|2024-10-21 17:15:40|109561.9|109511.9|109564.1|109514.1|109564.5|109528.1|109544.4|109510.2|45
1729530950000|2024-10-21 17:15:50|109562.6|109512.6|109549.9|109524.9|109564.3|109525.5|109546.9|109508.8|41
1729530960000|2024-10-21 17:16:00|109549.5|109524.5|109552.1|109527.1|109562.5|109530|109547.2|109508.6|43
1729530970000|2024-10-21 17:16:10|109553.8|109528.8|109552.6|109527.6|109557|109532|109552.6|109527.6|18
1729530980000|2024-10-21 17:16:20|109554.4|109529.4|109552.2|109527.2|109556.5|109531.5|109549.4|109524.4|33
1729530990000|2024-10-21 17:16:30|109555.3|109530.3|109552.4|109527.4|109555.9|109530.9|109551.4|109526.4|22
1729531000000|2024-10-21 17:16:40|109552.3|109527.3|109558.3|109533.3|109559.9|109534.9|109551.6|109526.6|45
1729531010000|2024-10-21 17:16:50|109557.3|109532.3|109564.2|109539.2|109565.4|109540.4|109555.9|109530.9|42
1729531020000|2024-10-21 17:17:00|109566.3|109541.3|109565.3|109515.3|109576.5|109541.3|109563.1|109513.1|60
1729531030000|2024-10-21 17:17:10|109567.1|109517.1|109571.2|109521.2|109571.8|109521.8|109563.8|109513.8|45
1729531040000|2024-10-21 17:17:20|109571.1|109521.1|109571.2|109521.2|109573.8|109523.8|109566.8|109516.8|41
1729531050000|2024-10-21 17:17:30|109572.2|109522.2|109570.5|109520.5|109572.6|109522.6|109567.7|109517.7|24
1729531060000|2024-10-21 17:17:40|109569.3|109519.3|109571.5|109521.5|109573.4|109523.4|109567.9|109517.9|36
1729531070000|2024-10-21 17:17:50|109571.8|109521.8|109572.4|109522.4|109573.2|109523.2|109568.6|109518.6|51
1729531080000|2024-10-21 17:18:00|109574.3|109524.3|109577.3|109527.3|109579.6|109542.6|109563.9|109519.7|43
1729531090000|2024-10-21 17:18:10|109577.7|109527.7|109560.9|109535.9|109577.7|109536.1|109556.7|109520.1|43
1729531100000|2024-10-21 17:18:20|109560.4|109535.4|109555.5|109530.5|109572.9|109537.5|109552.8|109517.1|67
1729531110000|2024-10-21 17:18:30|109558.3|109533.3|109571.3|109521.3|109574.9|109537.3|109554.2|109517.7|63
1729531120000|2024-10-21 17:18:40|109565.2|109515.2|109553.8|109528.8|109565.2|109534.3|109546.3|109515.2|50
1729531130000|2024-10-21 17:18:50|109558.3|109533.3|109567.1|109517.1|109569.3|109533.9|109552|109515.1|70
1729531140000|2024-10-21 17:19:00|109566.9|109516.9|109565.8|109515.8|109571.3|109535.3|109554.8|109514.8|66
1729531150000|2024-10-21 17:19:10|109571.3|109521.3|109564.3|109514.3|109574.7|109536.4|109555|109513.4|73
1729531160000|2024-10-21 17:19:20|109563.7|109513.7|109556|109531|109569.7|109533.1|109551.4|109513.1|54
1729531170000|2024-10-21 17:19:30|109552.5|109527.5|109553.3|109528.3|109566.7|109530.8|109550.6|109511|37
1729531180000|2024-10-21 17:19:40|109552.8|109527.8|109568.2|109518.2|109569.1|109535|109545.1|109507.9|66
1729531190000|2024-10-21 17:19:50|109568.3|109518.3|109547.1|109522.1|109570.2|109529.6|109547|109510.8|75
1729531200000|2024-10-21 17:20:00|109549.6|109524.6|109555.7|109505.7|109561.7|109524.6|109544.6|109503.5|69
1729531210000|2024-10-21 17:20:10|109555|109505|109542.5|109517.5|109557.7|109521.7|109539.7|109502.4|67
1729531220000|2024-10-21 17:20:20|109545.3|109520.3|109558.2|109508.2|109559.2|109523.1|109543.1|109507.9|60
1729531230000|2024-10-21 17:20:30|109558.3|109508.3|109554.5|109504.5|109560.6|109522.9|109540.6|109502.7|70
1729531240000|2024-10-21 17:20:40|109554.8|109504.8|109538.3|109513.3|109555.6|109518.3|109538.3|109496.3|56
1729531250000|2024-10-21 17:20:50|109539|109514|109538.9|109513.9|109553.5|109517.2|109535.1|109499.2|75
1729531260000|2024-10-21 17:21:00|109541.6|109516.6|109544.5|109519.5|109556.6|109519.5|109538.6|109500.9|74
1729531270000|2024-10-21 17:21:10|109541.9|109516.9|109544.5|109519.5|109546.6|109521.6|109536.3|109511.3|66
1729531280000|2024-10-21 17:21:20|109543.6|109518.6|109544.7|109519.7|109549.6|109524.6|109542.6|109517.6|53
1729531290000|2024-10-21 17:21:30|109546.6|109521.6|109542.7|109517.7|109562.4|109526.1|109539.6|109509.7|62
1729531300000|2024-10-21 17:21:40|109541.1|109516.1|109543.3|109518.3|109558.3|109522.3|109537.4|109505.3|76
1729531310000|2024-10-21 17:21:50|109542.2|109517.2|109550.6|109525.6|109555|109530|109539.2|109514.2|64
1729531320000|2024-10-21 17:22:00|109552.5|109527.5|109556.5|109531.5|109558.5|109533.5|109552.5|109527.5|25
1729531330000|2024-10-21 17:22:10|109554.2|109529.2|109553.4|109528.4|109557.9|109532.9|109552.7|109527.7|27
1729531340000|2024-10-21 17:22:20|109553.7|109528.7|109555.3|109530.3|109557.5|109532.5|109552.2|109527.2|54
1729531350000|2024-10-21 17:22:30|109556|109531|109548.8|109523.8|109556|109531|109548.7|109523.7|24
1729531360000|2024-10-21 17:22:40|109548.1|109523.1|109539.1|109514.1|109548.1|109523.1|109537.9|109512.9|36
1729531370000|2024-10-21 17:22:50|109540.9|109515.9|109542.9|109517.9|109542.9|109517.9|109536.2|109511.2|34
1729531380000|2024-10-21 17:23:00|109543.1|109518.1|109539.2|109514.2|109544.3|109519.3|109536.9|109511.9|35
1729531390000|2024-10-21 17:23:10|109539.4|109514.4|109534.3|109509.3|109539.4|109514.4|109533|109508|25
1729531400000|2024-10-21 17:23:20|109532.6|109507.6|109533.6|109508.6|109536.5|109511.5|109532.2|109507.2|16
1729531410000|2024-10-21 17:23:30|109535.5|109510.5|109551.6|109526.6|109551.9|109526.9|109534.9|109509.9|43
1729531420000|2024-10-21 17:23:40|109550.6|109525.6|109553.8|109528.8|109554.1|109529.1|109550|109525|15
1729531430000|2024-10-21 17:23:50|109552.6|109527.6|109554.4|109529.4|109554.4|109529.4|109552.6|109527.6|11
1729531440000|2024-10-21 17:24:00|109554|109529|109565.3|109540.3|109570.2|109545.2|109554|109529|42
1729531450000|2024-10-21 17:24:10|109565.1|109540.1|109566.4|109541.4|109567.1|109542.1|109561.7|109536.7|31
1729531460000|2024-10-21 17:24:20|109563.8|109538.8|109559.1|109534.1|109565|109540|109555.5|109530.5|62
1729531470000|2024-10-21 17:24:30|109559.4|109534.4|109547|109522|109568.1|109535.6|109547|109510.9|57
1729531480000|2024-10-21 17:24:40|109549.4|109524.4|109563.5|109513.5|109566.8|109528.9|109546.5|109510.1|55
1729531490000|2024-10-21 17:24:50|109564|109514|109562|109512|109564.9|109528.3|109542.7|109507.2|69
1729531500000|2024-10-21 17:25:00|109561.9|109511.9|109555.2|109530.2|109569.7|109530.3|109549.5|109505.5|75
1729531510000|2024-10-21 17:25:10|109551.6|109526.6|109562.5|109537.5|109574.2|109539.3|109551.6|109517.6|66
1729531520000|2024-10-21 17:25:20|109562.8|109537.8|109570.3|109545.3|109572.1|109547.1|109562.6|109537.6|32
1729531530000|2024-10-21 17:25:30|109569.7|109544.7|109568.9|109543.9|109573.8|109548.8|109565.4|109540.4|43
1729531540000|2024-10-21 17:25:40|109568.7|109543.7|109570|109545|109570.9|109545.9|109568.1|109543.1|16
1729531550000|2024-10-21 17:25:50|109569.6|109544.6|109561.4|109536.4|109569.6|109544.6|109558.2|109533.2|52
1729531560000|2024-10-21 17:26:00|109560.9|109535.9|109564.2|109539.2|109570.1|109545.1|109558|109533|39
1729531570000|2024-10-21 17:26:10|109562.8|109537.8|109558.6|109533.6|109575.1|109539.1|109556.2|109524.1|56
1729531580000|2024-10-21 17:26:20|109559.2|109534.2|109558.6|109533.6|109562|109537|109555.9|109530.9|47
1729531590000|2024-10-21 17:26:30|109559.1|109534.1|109559.2|109534.2|109562.4|109537.4|109556|109531|44
1729531600000|2024-10-21 17:26:40|109561|109536|109561.6|109536.6|109562.6|109537.6|109554|109529|36
1729531610000|2024-10-21 17:26:50|109561.5|109536.5|109553.5|109528.5|109561.5|109536.5|109552.3|109527.3|29
1729531620000|2024-10-21 17:27:00|109553.4|109528.4|109545.5|109520.5|109556.3|109531.3|109541.4|109516.4|44
1729531630000|2024-10-21 17:27:10|109546.1|109521.1|109537.4|109512.4|109546.2|109521.2|109535.6|109510.6|41
1729531640000|2024-10-21 17:27:20|109535|109510|109546.7|109496.7|109552.1|109513.2|109534|109493.9|72
1729531650000|2024-10-21 17:27:30|109548.6|109498.6|109555.9|109505.9|109555.9|109505.9|109547.9|109497.9|24
1729531660000|2024-10-21 17:27:40|109542|109517|109535.1|109510.1|109542|109517|109532.3|109507.3|34
1729531670000|2024-10-21 17:27:50|109535.2|109510.2|109537.7|109512.7|109538.5|109513.5|109534.9|109509.9|16
1729531680000|2024-10-21 17:28:00|109537.9|109512.9|109542.3|109517.3|109544.1|109519.1|109537.9|109512.9|29
1729531690000|2024-10-21 17:28:10|109540.6|109515.6|109543.3|109518.3|109544.2|109519.2|109540.6|109515.6|22
1729531700000|2024-10-21 17:28:20|109542.1|109517.1|109542.9|109517.9|109544.1|109519.1|109540.1|109515.1|17
1729531710000|2024-10-21 17:28:30|109543|109518|109543.5|109518.5|109553.4|109528.4|109542.2|109517.2|29
1729531720000|2024-10-21 17:28:40|109538.5|109513.5|109532.5|109507.5|109538.5|109513.5|109532.5|109507.5|25
1729531730000|2024-10-21 17:28:50|109531.6|109506.6|109529.1|109504.1|109534.9|109509.9|109528.7|109503.7|20
1729531740000|2024-10-21 17:29:00|109529.3|109504.3|109536.2|109511.2|109536.8|109511.8|109527.5|109502.5|39
1729531750000|2024-10-21 17:29:10|109536.3|109511.3|109536.4|109511.4|109537|109512|109531.3|109506.3|26
1729531760000|2024-10-21 17:29:20|109536.5|109511.5|109532|109507|109542.5|109517.5|109532|109507|31
1729531770000|2024-10-21 17:29:30|109531.5|109506.5|109533.9|109508.9|109536|109511|109531.5|109506.5|16
1729531780000|2024-10-21 17:29:40|109534.2|109509.2|109536.6|109511.6|109540.1|109515.1|109533.4|109508.4|11
1729531790000|2024-10-21 17:29:50|109537.3|109512.3|109538.2|109513.2|109541.1|109516.1|109537.3|109512.3|19
1729531800000|2024-10-21 17:30:00|109536.3|109511.3|109533.7|109508.7|109541.5|109516.5|109533|109508|46
1729531810000|2024-10-21 17:30:10|109534.1|109509.1|109534.8|109509.8|109538|109513|109531.2|109506.2|32
1729531820000|2024-10-21 17:30:20|109534.9|109509.9|109530.8|109505.8|109536.5|109511.5|109530.4|109505.4|19
1729531830000|2024-10-21 17:30:30|109530.4|109505.4|109529.9|109504.9|109533.4|109508.4|109528.1|109503.1|26
1729531840000|2024-10-21 17:30:40|109529|109504|109539.2|109514.2|109540.1|109515.1|109527.8|109502.8|33
1729531850000|2024-10-21 17:30:50|109538.2|109513.2|109536.5|109511.5|109538.9|109513.9|109531.8|109506.8|29
1729531860000|2024-10-21 17:31:00|109535.9|109510.9|109535.6|109510.6|109544.2|109519.2|109535.5|109510.5|33
1729531870000|2024-10-21 17:31:10|109540|109515|109535.6|109510.6|109540|109515|109533.7|109508.7|16
1729531880000|2024-10-21 17:31:20|109535.4|109510.4|109533.8|109508.8|109541.7|109516.7|109532|109507|20
1729531890000|2024-10-21 17:31:30|109535.9|109510.9|109538.2|109513.2|109540.3|109515.3|109534|109509|32
1729531900000|2024-10-21 17:31:40|109538.3|109513.3|109539.8|109514.8|109541.4|109516.4|109537.1|109512.1|19
1729531910000|2024-10-21 17:31:50|109540.4|109515.4|109543.4|109518.4|109546.4|109521.4|109540.4|109515.4|19
1729531920000|2024-10-21 17:32:00|109542.1|109517.1|109534.7|109509.7|109542.9|109517.9|109534.7|109509.7|20
1729531930000|2024-10-21 17:32:10|109534.3|109509.3|109542.7|109517.7|109542.7|109517.7|109533.4|109508.4|11
1729531940000|2024-10-21 17:32:20|109554.4|109504.4|109554|109504|109554.6|109504.6|109546.8|109496.8|11
1729531950000|2024-10-21 17:32:30|109551.7|109501.7|109548.3|109498.3|109556.8|109506.8|109545.1|109495.1|33
1729531960000|2024-10-21 17:32:40|109548.2|109498.2|109534.5|109484.5|109548.2|109498.2|109534.1|109484.1|35
1729531970000|2024-10-21 17:32:50|109536.7|109486.7|109533.9|109483.9|109539.6|109489.6|109533.9|109483.9|43
1729531980000|2024-10-21 17:33:00|109534|109484|109535.6|109485.6|109539.5|109489.5|109533.2|109483.2|40
1729531990000|2024-10-21 17:33:10|109534.8|109484.8|109541.8|109491.8|109548.7|109498.7|109533|109483|40
1729532000000|2024-10-21 17:33:20|109541.6|109491.6|109534.2|109484.2|109541.8|109491.8|109532.7|109482.7|22
1729532010000|2024-10-21 17:33:30|109534.9|109484.9|109530.7|109480.7|109539.2|109489.2|109528.3|109478.3|51
1729532020000|2024-10-21 17:33:40|109530.8|109480.8|109531.4|109481.4|109535|109485|109528.7|109478.7|26
1729532030000|2024-10-21 17:33:50|109533.1|109483.1|109534.1|109484.1|109536.4|109486.4|109527.2|109477.2|51
1729532040000|2024-10-21 17:34:00|109533.6|109483.6|109536.6|109486.6|109540.1|109490.1|109531.9|109481.9|28
1729532050000|2024-10-21 17:34:10|109541.4|109491.4|109537|109487|109541.4|109491.4|109534.8|109484.8|13
1729532060000|2024-10-21 17:34:20|109538.2|109488.2|109537.4|109487.4|109543.8|109493.8|109535.3|109485.3|28
1729532070000|2024-10-21 17:34:30|109536|109486|109532.7|109482.7|109538.8|109488.8|109532.7|109482.7|32
1729532080000|2024-10-21 17:34:40|109532.5|109482.5|109537.2|109487.2|109539.9|109489.9|109532.4|109482.4|31
1729532090000|2024-10-21 17:34:50|109537|109487|109549.9|109499.9|109550.9|109500.9|109536.7|109486.7|32
1729532100000|2024-10-21 17:35:00|109552.2|109502.2|109547.4|109497.4|109555.1|109505.1|109546.2|109496.2|38
1729532110000|2024-10-21 17:35:10|109547.1|109497.1|109546.8|109496.8|109553.3|109503.3|109545.8|109495.8|31
1729532120000|2024-10-21 17:35:20|109547.4|109497.4|109547.7|109497.7|109549.3|109499.3|109546.7|109496.7|22
1729532130000|2024-10-21 17:35:30|109548.3|109498.3|109551.5|109501.5|109551.5|109501.5|109546.7|109496.7|8
1729532140000|2024-10-21 17:35:40|109550.9|109500.9|109551.5|109501.5|109557.5|109507.5|109549.2|109499.2|46
1729532150000|2024-10-21 17:35:50|109550.9|109500.9|109544.7|109494.7|109551.5|109501.5|109544.7|109494.7|28
1729532160000|2024-10-21 17:36:00|109545.7|109495.7|109548|109498|109548.2|109498.2|109545.7|109495.7|23
1729532170000|2024-10-21 17:36:10|109547.7|109497.7|109547.8|109497.8|109547.8|109497.8|109547|109497|6
1729532180000|2024-10-21 17:36:20|109547.3|109497.3|109540.3|109490.3|109547.3|109497.3|109534.5|109484.5|35
1729532190000|2024-10-21 17:36:30|109540.5|109490.5|109526.3|109476.3|109541.8|109491.8|109526.3|109476.3|27
1729532200000|2024-10-21 17:36:40|109526.2|109476.2|109526.8|109476.8|109527.6|109477.6|109525|109475|33
1729532210000|2024-10-21 17:36:50|109526.1|109476.1|109524.4|109474.4|109527.9|109477.9|109524.3|109474.3|23
1729532220000|2024-10-21 17:37:00|109524.5|109474.5|109522.5|109472.5|109525.9|109475.9|109522.5|109472.5|21
1729532230000|2024-10-21 17:37:10|109522.4|109472.4|109535.7|109485.7|109538.8|109488.8|109522.4|109472.4|32
1729532240000|2024-10-21 17:37:20|109534.3|109484.3|109531.9|109481.9|109537|109487|109529.1|109479.1|63
1729532250000|2024-10-21 17:37:30|109532.1|109482.1|109545.2|109495.2|109545.2|109495.2|109531.4|109481.4|46
1729532260000|2024-10-21 17:37:40|109543.3|109493.3|109536.6|109486.6|109544|109494|109534.4|109484.4|37
1729532270000|2024-10-21 17:37:50|109537.9|109487.9|109529.6|109479.6|109537.9|109487.9|109529.2|109479.2|42
1729532280000|2024-10-21 17:38:00|109529.4|109479.4|109529.9|109479.9|109531.2|109481.2|109528.1|109478.1|24
1729532290000|2024-10-21 17:38:10|109528.2|109478.2|109528.9|109478.9|109529.5|109479.5|109528.2|109478.2|6
1729532300000|2024-10-21 17:38:20|109528.5|109478.5|109528.3|109478.3|109532.7|109497.7|109520|109476.8|21
1729532310000|2024-10-21 17:38:30|109529.1|109479.1|109527.7|109477.7|109530.8|109480.8|109526.9|109476.9|12
1729532320000|2024-10-21 17:38:40|109513.2|109488.2|109529.7|109479.7|109531.8|109497.8|109513.2|109479.7|15
1729532330000|2024-10-21 17:38:50|109530.2|109480.2|109534.3|109484.3|109535.1|109485.1|109527.7|109477.7|17
1729532340000|2024-10-21 17:39:00|109533.8|109483.8|109535.6|109485.6|109536.2|109486.2|109533.8|109483.8|8
1729532350000|2024-10-21 17:39:10|109536|109486|109536|109486|109537.3|109487.3|109533.9|109483.9|27
1729532360000|2024-10-21 17:39:20|109537.2|109487.2|109528|109478|109537.2|109487.2|109525.1|109475.1|14
1729532370000|2024-10-21 17:39:30|109527|109477|109525.6|109475.6|109528.8|109478.8|109524.3|109474.3|21
1729532380000|2024-10-21 17:39:40|109525.2|109475.2|109531.3|109481.3|109531.3|109481.3|109525.1|109475.1|21
1729532390000|2024-10-21 17:39:50|109531.4|109481.4|109531.9|109481.9|109532|109482|109530.1|109480.1|10
1729532400000|2024-10-21 17:40:00|109532.2|109482.2|109535.2|109485.2|109538.2|109488.2|109532|109482|12
1729532410000|2024-10-21 17:40:10|109537.4|109487.4|109534.9|109484.9|109537.4|109487.4|109534.1|109484.1|13
1729532420000|2024-10-21 17:40:20|109533.6|109483.6|109532.9|109482.9|109535.7|109485.7|109531|109481|14
1729532430000|2024-10-21 17:40:30|109534|109484|109537.2|109487.2|109541.5|109491.5|109534|109484|23
1729532440000|2024-10-21 17:40:40|109540.3|109490.3|109536.8|109486.8|109542|109492|109535.7|109485.7|48
1729532450000|2024-10-21 17:40:50|109537.6|109487.6|109538.1|109488.1|109538.1|109488.1|109532.8|109482.8|18
1729532460000|2024-10-21 17:41:00|109535.9|109485.9|109519.6|109494.6|109537.8|109498.1|109519.6|109482.9|33
1729532470000|2024-10-21 17:41:10|109519.3|109494.3|109520.5|109495.5|109521.5|109496.5|109519.2|109494.2|11
1729532480000|2024-10-21 17:41:20|109520.6|109495.6|109536.9|109486.9|109538.5|109500|109520.5|109486.2|14
1729532490000|2024-10-21 17:41:30|109535.4|109485.4|109521.4|109496.4|109539.9|109498.5|109520.4|109484.1|38
1729532500000|2024-10-21 17:41:40|109523|109498|109522.6|109497.6|109525.8|109500.8|109520.8|109495.8|22
1729532510000|2024-10-21 17:41:50|109520.4|109495.4|109536.2|109486.2|109538.1|109502.5|109518.5|109486.2|52
1729532520000|2024-10-21 17:42:00|109538.5|109488.5|109537.4|109487.4|109540.8|109490.8|109534.4|109484.4|30
1729532530000|2024-10-21 17:42:10|109535.3|109485.3|109537.9|109487.9|109543.3|109493.3|109534|109484|30
1729532540000|2024-10-21 17:42:20|109535.7|109485.7|109543.4|109493.4|109548.1|109498.1|109535.7|109485.7|31
1729532550000|2024-10-21 17:42:30|109543.2|109493.2|109548.9|109498.9|109548.9|109498.9|109543.2|109493.2|15
1729532560000|2024-10-21 17:42:40|109546.5|109496.5|109553.5|109503.5|109559.4|109509.4|109544.3|109494.3|39
1729532570000|2024-10-21 17:42:50|109551.4|109501.4|109534.8|109509.8|109552.4|109513.4|109532.8|109497.9|47
1729532580000|2024-10-21 17:43:00|109536.2|109511.2|109544|109519|109547.1|109522.1|109534.9|109509.9|51
1729532590000|2024-10-21 17:43:10|109542.8|109517.8|109540.6|109515.6|109546.8|109521.8|109539.9|109514.9|25
1729532600000|2024-10-21 17:43:20|109540.8|109515.8|109545.8|109520.8|109545.9|109520.9|109540.4|109515.4|24
1729532610000|2024-10-21 17:43:30|109544.6|109519.6|109542.6|109517.6|109545.8|109520.8|109540.5|109515.5|21
1729532620000|2024-10-21 17:43:40|109542|109517|109540.9|109515.9|109542.4|109517.4|109540.2|109515.2|20
1729532630000|2024-10-21 17:43:50|109540.8|109515.8|109548|109523|109551.1|109526.1|109540.3|109515.3|26
1729532640000|2024-10-21 17:44:00|109547.7|109522.7|109546.3|109521.3|109559.8|109524.6|109543.9|109508.3|23
1729532650000|2024-10-21 17:44:10|109543.4|109518.4|109542.1|109517.1|109543.4|109518.4|109537.3|109512.3|25
1729532660000|2024-10-21 17:44:20|109540|109515|109540.4|109515.4|109544.9|109519.9|109537.9|109512.9|29
1729532670000|2024-10-21 17:44:30|109540|109515|109532.2|109507.2|109540|109515|109530.9|109505.9|49
1729532680000|2024-10-21 17:44:40|109531.6|109506.6|109536.1|109511.1|109538.3|109513.3|109530.9|109505.9|30
1729532690000|2024-10-21 17:44:50|109536|109511|109536.8|109511.8|109537.5|109512.5|109536|109511|9
1729532700000|2024-10-21 17:45:00|109536.7|109511.7|109531.1|109506.1|109540.1|109515.1|109530.9|109505.9|24
1729532710000|2024-10-21 17:45:10|109531.8|109506.8|109555.1|109505.1|109560.4|109518.4|109531.8|109498|69
1729532720000|2024-10-21 17:45:20|109555.9|109505.9|109550.5|109500.5|109558.4|109521|109544.5|109499.7|52
1729532730000|2024-10-21 17:45:30|109551|109501|109534.3|109509.3|109551|109514.5|109530.5|109501|49
1729532740000|2024-10-21 17:45:40|109534.5|109509.5|109530.5|109505.5|109536.4|109511.4|109530.5|109505.5|15
1729532750000|2024-10-21 17:45:50|109530.6|109505.6|109533.2|109508.2|109534.4|109509.4|109530.6|109505.6|10
1729532760000|2024-10-21 17:46:00|109531.2|109506.2|109531|109506|109533.6|109508.6|109528.4|109503.4|47
1729532770000|2024-10-21 17:46:10|109531.8|109506.8|109534.5|109509.5|109542.2|109517.2|109530.4|109505.4|33
1729532780000|2024-10-21 17:46:20|109540.6|109515.6|109555.3|109505.3|109556.3|109519.9|109540.6|109503|20
1729532790000|2024-10-21 17:46:30|109553.5|109503.5|109553.8|109503.8|109558.9|109508.9|109553.5|109503.5|12
1729532800000|2024-10-21 17:46:40|109556.2|109506.2|109524.6|109474.6|109556.2|109515.9|109522.3|109474.6|50
1729532810000|2024-10-21 17:46:50|109524.8|109474.8|109523.7|109473.7|109531|109481|109520.7|109470.7|51
1729532820000|2024-10-21 17:47:00|109520.6|109470.6|109524.8|109474.8|109527.1|109477.1|109518.3|109468.3|50
1729532830000|2024-10-21 17:47:10|109524.2|109474.2|109523.4|109473.4|109527.2|109477.2|109521.2|109471.2|34
1729532840000|2024-10-21 17:47:20|109520.8|109470.8|109521.5|109471.5|109526.1|109476.1|109520.4|109470.4|34
1729532850000|2024-10-21 17:47:30|109524.1|109474.1|109515.1|109465.1|109524.2|109474.2|109513|109463|50
1729532860000|2024-10-21 17:47:40|109516.1|109466.1|109516.8|109466.8|109519.8|109469.8|109511.9|109461.9|45
1729532870000|2024-10-21 17:47:50|109516.4|109466.4|109516|109466|109519|109469|109510.6|109460.6|49
1729532880000|2024-10-21 17:48:00|109513.7|109463.7|109520.5|109470.5|109522.5|109472.5|109512.9|109462.9|70
1729532890000|2024-10-21 17:48:10|109520.2|109470.2|109512.5|109462.5|109520.9|109470.9|109510.3|109460.3|62
1729532900000|2024-10-21 17:48:20|109512.3|109462.3|109510.9|109460.9|109515.2|109465.2|109510.2|109460.2|53
1729532910000|2024-10-21 17:48:30|109510.4|109460.4|109508.8|109458.8|109510.6|109460.6|109505.2|109455.2|52
1729532920000|2024-10-21 17:48:40|109508.1|109458.1|109503|109453|109509.1|109459.1|109503|109453|65
1729532930000|2024-10-21 17:48:50|109505.1|109455.1|109507.1|109457.1|109510.6|109460.6|109505.1|109455.1|76
1729532940000|2024-10-21 17:49:00|109506.7|109456.7|109502.8|109452.8|109511|109461|109501.2|109451.2|57
1729532950000|2024-10-21 17:49:10|109502|109452|109510.1|109460.1|109511.5|109461.5|109502|109452|42
1729532960000|2024-10-21 17:49:20|109509.8|109459.8|109506.6|109456.6|109510.9|109460.9|109503|109453|60
1729532970000|2024-10-21 17:49:30|109506.5|109456.5|109480|109455|109508.9|109463.2|109479.5|109444.8|72
1729532980000|2024-10-21 17:49:40|109484.3|109459.3|109491.9|109441.9|109496.8|109460.1|109476|109440.9|72
1729532990000|2024-10-21 17:49:50|109492|109442|109485.2|109460.2|109495.3|109460.2|109479.9|109440.9|49
1729533000000|2024-10-21 17:50:00|109485.1|109460.1|109493.9|109443.9|109495.8|109461|109482.2|109440.2|73
1729533010000|2024-10-21 17:50:10|109491.2|109441.2|109491.6|109441.6|109494.6|109444.6|109488.9|109438.9|71
1729533020000|2024-10-21 17:50:20|109492.9|109442.9|109489.4|109439.4|109494.5|109444.5|109488.5|109438.5|73
1729533030000|2024-10-21 17:50:30|109490.5|109440.5|109491.6|109441.6|109493.8|109443.8|109488.5|109438.5|70
1729533040000|2024-10-21 17:50:40|109492.3|109442.3|109493.1|109443.1|109498.4|109448.4|109491.2|109441.2|64
1729533050000|2024-10-21 17:50:50|109493.8|109443.8|109493.1|109443.1|109495.8|109445.8|109491|109441|59
1729533060000|2024-10-21 17:51:00|109494.3|109444.3|109493.9|109443.9|109497.3|109447.3|109492.4|109442.4|68
1729533070000|2024-10-21 17:51:10|109493.8|109443.8|109490.4|109440.4|109496.7|109446.7|109490.4|109440.4|59
1729533080000|2024-10-21 17:51:20|109491|109441|109490.5|109440.5|109493.5|109443.5|109488.8|109438.8|53
1729533090000|2024-10-21 17:51:30|109489.8|109439.8|109489.3|109439.3|109493.2|109443.2|109488.5|109438.5|57
1729533100000|2024-10-21 17:51:40|109488.9|109438.9|109485.6|109435.6|109491.6|109441.6|109484.8|109434.8|51
1729533110000|2024-10-21 17:51:50|109485|109435|109487.6|109437.6|109487.6|109437.6|109481.8|109431.8|71
1729533120000|2024-10-21 17:52:00|109486.5|109436.5|109504.7|109454.7|109506.8|109457.1|109478.8|109435.7|72
1729533130000|2024-10-21 17:52:10|109504.9|109454.9|109507.7|109457.7|109508|109458|109502.9|109452.9|74
1729533140000|2024-10-21 17:52:20|109508|109458|109503.6|109478.6|109514.9|109478.6|109502.8|109455.1|58
1729533150000|2024-10-21 17:52:30|109502.6|109477.6|109508.4|109483.4|109510.8|109485.8|109500.5|109475.5|62
1729533160000|2024-10-21 17:52:40|109506.9|109481.9|109511.4|109486.4|109512|109487|109505.2|109480.2|61
1729533170000|2024-10-21 17:52:50|109510.9|109485.9|109508|109483|109513.3|109488.3|109506.2|109481.2|58
1729533180000|2024-10-21 17:53:00|109508.8|109483.8|109508.5|109483.5|109512.3|109487.3|109505.7|109480.7|75
1729533190000|2024-10-21 17:53:10|109510.1|109485.1|109513.9|109488.9|109514|109489|109506.8|109481.8|76
1729533200000|2024-10-21 17:53:20|109510.6|109485.6|109524.3|109474.3|109529|109489.8|109509.5|109474.3|69
1729533210000|2024-10-21 17:53:30|109527.8|109477.8|109518.1|109493.1|109527.8|109495.7|109510.9|109474.5|75
1729533220000|2024-10-21 17:53:40|109517.2|109492.2|109517.9|109492.9|109518.9|109493.9|109514.2|109489.2|30
1729533230000|2024-10-21 17:53:50|109517.6|109492.6|109517.1|109492.1|109517.6|109492.6|109511.6|109486.6|49
1729533240000|2024-10-21 17:54:00|109516.6|109491.6|109516.2|109491.2|109517.3|109492.3|109511.6|109486.6|56
1729533250000|2024-10-21 17:54:10|109516.9|109491.9|109516.9|109491.9|109518.2|109493.2|109512|109487|41
1729533260000|2024-10-21 17:54:20|109516.6|109491.6|109508.1|109483.1|109516.6|109491.6|109503.8|109478.8|70
1729533270000|2024-10-21 17:54:30|109505.4|109480.4|109509.1|109484.1|109523.7|109487.6|109502.6|109461.1|70
1729533280000|2024-10-21 17:54:40|109511.1|109486.1|109518.1|109493.1|109532.5|109493.7|109508.6|109477.3|68
1729533290000|2024-10-21 17:54:50|109518.9|109493.9|109517.3|109492.3|109519.9|109494.9|109516.2|109491.2|17
1729533300000|2024-10-21 17:55:00|109516.2|109491.2|109516.2|109491.2|109529.1|109493.6|109510.5|109474.5|38
1729533310000|2024-10-21 17:55:10|109516.7|109491.7|109532.7|109482.7|109532.7|109497.5|109516.1|109482.1|60
1729533320000|2024-10-21 17:55:20|109532.4|109482.4|109514.8|109489.8|109534.5|109496.4|109507.8|109481|62
1729533330000|2024-10-21 17:55:30|109516.2|109491.2|109531.2|109481.2|109532.3|109493.1|109514.5|109476.7|67
1729533340000|2024-10-21 17:55:40|109529.9|109479.9|109528.9|109478.9|109531.2|109481.2|109525.4|109475.4|72
1729533350000|2024-10-21 17:55:50|109515.1|109490.1|109509.3|109484.3|109517.6|109492.6|109506|109481|50
1729533360000|2024-10-21 17:56:00|109508.2|109483.2|109511.2|109486.2|109522.9|109486.8|109504.5|109465.7|68
1729533370000|2024-10-21 17:56:10|109509.8|109484.8|109509|109484|109510.5|109485.5|109502.8|109477.8|47
1729533380000|2024-10-21 17:56:20|109508.5|109483.5|109509.8|109484.8|109515.1|109490.1|109503.4|109478.4|48
1729533390000|2024-10-21 17:56:30|109509.4|109484.4|109513.5|109488.5|109515.3|109490.3|109507.9|109482.9|63
1729533400000|2024-10-21 17:56:40|109512.8|109487.8|109503.3|109478.3|109512.8|109487.8|109498.8|109473.8|54
1729533410000|2024-10-21 17:56:50|109502.5|109477.5|109503.4|109478.4|109506.2|109481.2|109499.7|109474.7|46
1729533420000|2024-10-21 17:57:00|109505|109480|109514.1|109464.1|109518.4|109482.2|109498.8|109463.9|64
1729533430000|2024-10-21 17:57:10|109501.7|109476.7|109503.7|109478.7|109516.8|109479.9|109500.4|109463.6|31
1729533440000|2024-10-21 17:57:20|109503.6|109478.6|109515.7|109465.7|109517.3|109481.4|109498.4|109464.9|45
1729533450000|2024-10-21 17:57:30|109516.5|109466.5|109499.7|109474.7|109520.8|109478.8|109495|109461.6|64
1729533460000|2024-10-21 17:57:40|109498.2|109473.2|109501.1|109476.1|109504.3|109479.3|109497.8|109472.8|47
1729533470000|2024-10-21 17:57:50|109500.2|109475.2|109512.3|109462.3|109512.3|109480.4|109495.6|109460.7|54
1729533480000|2024-10-21 17:58:00|109508.6|109458.6|109499|109474|109514.4|109477|109496.9|109458.3|69
1729533490000|2024-10-21 17:58:10|109498.8|109473.8|109504.6|109479.6|109504.6|109479.6|109494.8|109469.8|71
1729533500000|2024-10-21 17:58:20|109504.8|109479.8|109515.3|109490.3|109515.9|109490.9|109501.8|109476.8|53
1729533510000|2024-10-21 17:58:30|109515.1|109490.1|109516.6|109491.6|109516.6|109491.6|109511.3|109486.3|33
1729533520000|2024-10-21 17:58:40|109516.7|109491.7|109516.5|109491.5|109516.9|109491.9|109516.1|109491.1|12
1729533530000|2024-10-21 17:58:50|109516.1|109491.1|109516.2|109491.2|109517.4|109492.4|109514.7|109489.7|17
1729533540000|2024-10-21 17:59:00|109513.8|109488.8|109515.5|109490.5|109515.5|109490.5|109512.8|109487.8|24
1729533550000|2024-10-21 17:59:10|109515.6|109490.6|109523.2|109498.2|109523.3|109498.3|109512.6|109487.6|9
1729533560000|2024-10-21 17:59:20|109523.3|109498.3|109523.6|109498.6|109524|109499|109523|109498|8
1729533570000|2024-10-21 17:59:30|109524.9|109499.9|109525.3|109500.3|109528.9|109503.9|109524.8|109499.8|18
1729533580000|2024-10-21 17:59:40|109525.6|109500.6|109526.6|109501.6|109528.2|109503.2|109525.6|109500.6|19
1729533590000|2024-10-21 17:59:50|109526.9|109501.9|109537.9|109512.9|109538.5|109513.5|109526.6|109501.6|40
1729533600000|2024-10-21 18:00:00|109539.5|109514.5|109542.9|109517.9|109545.2|109520.2|109539.4|109514.4|27
1729533610000|2024-10-21 18:00:10|109543.4|109518.4|109543.5|109518.5|109545|109520|109543|109518|17
1729533620000|2024-10-21 18:00:20|109544|109519|109538|109513|109544.1|109519.1|109536.5|109511.5|26
1729533630000|2024-10-21 18:00:30|109537.5|109512.5|109538.8|109513.8|109541.5|109516.5|109537.5|109512.5|19
1729533640000|2024-10-21 18:00:40|109538.7|109513.7|109537.3|109512.3|109538.7|109513.7|109536.3|109511.3|22
1729533650000|2024-10-21 18:00:50|109538.6|109513.6|109538.7|109513.7|109542.6|109517.6|109537.4|109512.4|20
1729533660000|2024-10-21 18:01:00|109539.2|109514.2|109542.1|109517.1|109543.8|109518.8|109537.9|109512.9|24
1729533670000|2024-10-21 18:01:10|109541.9|109516.9|109539.2|109514.2|109542.1|109517.1|109539.2|109514.2|11
1729533680000|2024-10-21 18:01:20|109538.8|109513.8|109539.4|109514.4|109541|109516|109538.8|109513.8|7
1729533690000|2024-10-21 18:01:30|109539.3|109514.3|109543.2|109518.2|109545.4|109520.4|109538.7|109513.7|22
1729533700000|2024-10-21 18:01:40|109542.9|109517.9|109540.4|109515.4|109547|109522|109539|109514|39
1729533710000|2024-10-21 18:01:50|109543.7|109518.7|109542.1|109517.1|109545.6|109520.6|109540.8|109515.8|44
1729533720000|2024-10-21 18:02:00|109543.9|109518.9|109542.6|109517.6|109546.4|109521.4|109538.7|109513.7|33
1729533730000|2024-10-21 18:02:10|109541.1|109516.1|109540|109515|109542.6|109517.6|109537.2|109512.2|30
1729533740000|2024-10-21 18:02:20|109539.9|109514.9|109539.5|109514.5|109541.7|109516.7|109534.4|109509.4|35
1729533750000|2024-10-21 18:02:30|109539|109514|109538|109513|109544.3|109519.3|109536.6|109511.6|56
1729533760000|2024-10-21 18:02:40|109538.3|109513.3|109542|109517|109544|109519|109538.3|109513.3|26
1729533770000|2024-10-21 18:02:50|109541.6|109516.6|109541.1|109516.1|109544.7|109519.7|109539.5|109514.5|18
1729533780000|2024-10-21 18:03:00|109541.5|109516.5|109540.7|109515.7|109543.6|109518.6|109536.9|109511.9|54
1729533790000|2024-10-21 18:03:10|109538.8|109513.8|109542.6|109517.6|109542.6|109517.6|109538.6|109513.6|36
1729533800000|2024-10-21 18:03:20|109543.3|109518.3|109541.6|109516.6|109543.3|109518.3|109538.5|109513.5|44
1729533810000|2024-10-21 18:03:30|109538.1|109513.1|109543|109518|109546.7|109521.7|109538.1|109513.1|31
1729533820000|2024-10-21 18:03:40|109544.6|109519.6|109542.6|109517.6|109544.6|109519.6|109539.3|109514.3|11
1729533830000|2024-10-21 18:03:50|109545.4|109520.4|109542.7|109517.7|109545.4|109520.4|109539.9|109514.9|33
1729533840000|2024-10-21 18:04:00|109542.8|109517.8|109540.9|109515.9|109545|109520|109540.8|109515.8|25
1729533850000|2024-10-21 18:04:10|109540.8|109515.8|109545.2|109520.2|109547|109522|109540.8|109515.8|12
1729533860000|2024-10-21 18:04:20|109544.8|109519.8|109547.9|109522.9|109550|109525|109542.6|109517.6|27
1729533870000|2024-10-21 18:04:30|109545.9|109520.9|109550.6|109525.6|109551.6|109526.6|109545.9|109520.9|24
1729533880000|2024-10-21 18:04:40|109550.2|109525.2|109550.4|109525.4|109555.3|109530.3|109549.5|109524.5|35
1729533890000|2024-10-21 18:04:50|109549.8|109524.8|109552|109527|109555.3|109530.3|109549.8|109524.8|23
1729533900000|2024-10-21 18:05:00|109551.8|109526.8|109548.8|109523.8|109551.8|109526.8|109547.5|109522.5|15
1729533910000|2024-10-21 18:05:10|109548.6|109523.6|109552.1|109527.1|109553.6|109528.6|109548.5|109523.5|15
1729533920000|2024-10-21 18:05:20|109549.6|109524.6|109552.2|109527.2|109553.1|109528.1|109549.1|109524.1|18
1729533930000|2024-10-21 18:05:30|109551.8|109526.8|109566.8|109516.8|109569|109534.1|109551.7|109516.8|40
1729533940000|2024-10-21 18:05:40|109567|109517|109552.1|109527.1|109567|109529.6|109550.2|109514.7|17
1729533950000|2024-10-21 18:05:50|109550.8|109525.8|109548.7|109523.7|109550.8|109525.8|109544.2|109519.2|24
1729533960000|2024-10-21 18:06:00|109547.4|109522.4|109547.9|109522.9|109551.2|109526.2|109547.4|109522.4|21
1729533970000|2024-10-21 18:06:10|109547.8|109522.8|109550.9|109525.9|109553.8|109528.8|109547.2|109522.2|23
1729533980000|2024-10-21 18:06:20|109550.8|109525.8|109548.1|109523.1|109552.5|109527.5|109547.3|109522.3|13
1729533990000|2024-10-21 18:06:30|109550.8|109525.8|109544.1|109519.1|109550.8|109525.8|109544.1|109519.1|23
1729534000000|2024-10-21 18:06:40|109544|109519|109548.3|109523.3|109551.6|109526.6|109544|109519|14
1729534010000|2024-10-21 18:06:50|109548.4|109523.4|109551.3|109526.3|109558|109533|109548|109523|51
1729534020000|2024-10-21 18:07:00|109553.3|109528.3|109555.4|109530.4|109555.7|109530.7|109551.4|109526.4|35
1729534030000|2024-10-21 18:07:10|109554.8|109529.8|109550.4|109525.4|109554.8|109529.8|109550.3|109525.3|8
1729534040000|2024-10-21 18:07:20|109550.2|109525.2|109545.2|109520.2|109551.6|109526.6|109545.2|109520.2|18
1729534050000|2024-10-21 18:07:30|109544.4|109519.4|109546|109521|109547.2|109522.2|109538.4|109513.4|62
1729534060000|2024-10-21 18:07:40|109545.6|109520.6|109544|109519|109548.3|109523.3|109543|109518|61
1729534070000|2024-10-21 18:07:50|109545|109520|109543|109518|109547.6|109522.6|109541.4|109516.4|53
1729534080000|2024-10-21 18:08:00|109543.1|109518.1|109560.2|109510.2|109563.1|109528.1|109543.1|109510.2|48
1729534090000|2024-10-21 18:08:10|109561.4|109511.4|109546.3|109521.3|109563.3|109523|109546.1|109509.2|18
1729534100000|2024-10-21 18:08:20|109546.2|109521.2|109542.8|109517.8|109547.5|109522.5|109541.8|109516.8|14
1729534110000|2024-10-21 18:08:30|109542|109517|109544.9|109519.9|109545.9|109520.9|109540.4|109515.4|69
1729534120000|2024-10-21 18:08:40|109542.7|109517.7|109543.6|109518.6|109547|109522|109541.4|109516.4|75
1729534130000|2024-10-21 18:08:50|109543.3|109518.3|109543.8|109518.8|109546.7|109521.7|109539.5|109514.5|71
1729534140000|2024-10-21 18:09:00|109541.4|109516.4|109542.1|109517.1|109546.8|109521.8|109539|109514|70
1729534150000|2024-10-21 18:09:10|109542.4|109517.4|109546.4|109521.4|109547.8|109522.8|109539.4|109514.4|70
1729534160000|2024-10-21 18:09:20|109546.8|109521.8|109539.6|109514.6|109548.3|109523.3|109538.6|109513.6|64
1729534170000|2024-10-21 18:09:30|109542.9|109517.9|109550.1|109525.1|109551.9|109526.9|109540.9|109515.9|62
1729534180000|2024-10-21 18:09:40|109551.2|109526.2|109549.2|109524.2|109553.3|109528.3|109548|109523|42
1729534190000|2024-10-21 18:09:50|109548.8|109523.8|109545.7|109520.7|109549.3|109524.3|109542|109517|21
1729534200000|2024-10-21 18:10:00|109545.2|109520.2|109539.5|109514.5|109545.2|109520.2|109539.5|109514.5|25
1729534210000|2024-10-21 18:10:10|109538.7|109513.7|109538.4|109513.4|109539.1|109514.1|109536.2|109511.2|22
1729534220000|2024-10-21 18:10:20|109537.7|109512.7|109539.6|109514.6|109539.8|109514.8|109536.8|109511.8|31
1729534230000|2024-10-21 18:10:30|109540.5|109515.5|109546|109521|109548.8|109523.8|109538.7|109513.7|47
1729534240000|2024-10-21 18:10:40|109546.6|109521.6|109548.2|109523.2|109549.4|109524.4|109544.7|109519.7|29
1729534250000|2024-10-21 18:10:50|109548.1|109523.1|109549|109524|109551.2|109526.2|109545.7|109520.7|39
1729534260000|2024-10-21 18:11:00|109549.4|109524.4|109553.5|109528.5|109556.7|109531.7|109548.3|109523.3|38
1729534270000|2024-10-21 18:11:10|109552.1|109527.1|109552.5|109527.5|109554.5|109529.5|109549.6|109524.6|26
1729534280000|2024-10-21 18:11:20|109552|109527|109545|109520|109552.3|109527.3|109544.8|109519.8|14
1729534290000|2024-10-21 18:11:30|109543.6|109518.6|109545.8|109520.8|109546.1|109521.1|109543.2|109518.2|15
1729534300000|2024-10-21 18:11:40|109546.3|109521.3|109542.5|109517.5|109546.3|109521.3|109542.1|109517.1|9
1729534310000|2024-10-21 18:11:50|109542.8|109517.8|109539.6|109514.6|109551.3|109526.3|109539.3|109514.3|45
1729534320000|2024-10-21 18:12:00|109539.4|109514.4|109542|109517|109549.7|109524.7|109539.4|109514.4|17
1729534330000|2024-10-21 18:12:10|109541.9|109516.9|109543.1|109518.1|109543.5|109518.5|109541.9|109516.9|5
1729534340000|2024-10-21 18:12:20|109543|109518|109548.3|109523.3|109550.9|109525.9|109542.5|109517.5|40
1729534350000|2024-10-21 18:12:30|109548.7|109523.7|109549.3|109524.3|109552.3|109527.3|109547.3|109522.3|21
1729534360000|2024-10-21 18:12:40|109549|109524|109550|109525|109550.1|109525.1|109545.6|109520.6|19
1729534370000|2024-10-21 18:12:50|109551|109526|109549.6|109524.6|109554.3|109529.3|109547.9|109522.9|22
1729534380000|2024-10-21 18:13:00|109549.1|109524.1|109548.2|109523.2|109550.7|109525.7|109542.3|109517.3|49
1729534390000|2024-10-21 18:13:10|109546.8|109521.8|109545.2|109520.2|109548.7|109523.7|109544.3|109519.3|68
1729534400000|2024-10-21 18:13:20|109545.7|109520.7|109545.2|109520.2|109550.3|109525.3|109544.9|109519.9|58
1729534410000|2024-10-21 18:13:30|109547.2|109522.2|109547.2|109522.2|109550|109525|109544.1|109519.1|61
1729534420000|2024-10-21 18:13:40|109547.8|109522.8|109546.4|109521.4|109550.6|109525.6|109544.6|109519.6|57
1729534430000|2024-10-21 18:13:50|109546.3|109521.3|109546.2|109521.2|109547.3|109522.3|109545.2|109520.2|11
1729534440000|2024-10-21 18:14:00|109544.9|109519.9|109543.5|109518.5|109550.4|109525.4|109542.8|109517.8|42
1729534450000|2024-10-21 18:14:10|109543.4|109518.4|109545.1|109520.1|109547.1|109522.1|109542.7|109517.7|47
1729534460000|2024-10-21 18:14:20|109545.6|109520.6|109541.6|109516.6|109546.3|109521.3|109541.4|109516.4|26
1729534470000|2024-10-21 18:14:30|109541.7|109516.7|109542.2|109517.2|109545.7|109520.7|109540.1|109515.1|22
1729534480000|2024-10-21 18:14:40|109542.6|109517.6|109542.1|109517.1|109543.9|109518.9|109540.7|109515.7|21
1729534490000|2024-10-21 18:14:50|109541.8|109516.8|109540.9|109515.9|109545.2|109520.2|109540.2|109515.2|26
1729534500000|2024-10-21 18:15:00|109542.9|109517.9|109544.6|109519.6|109545.6|109520.6|109542.8|109517.8|29
1729534510000|2024-10-21 18:15:10|109544.2|109519.2|109539.8|109514.8|109544.8|109519.8|109539.8|109514.8|35
1729534520000|2024-10-21 18:15:20|109540.3|109515.3|109540.3|109515.3|109542.5|109517.5|109537.3|109512.3|22
1729534530000|2024-10-21 18:15:30|109541|109516|109539.2|109514.2|109542.6|109517.6|109538|109513|18
1729534540000|2024-10-21 18:15:40|109538.3|109513.3|109539.9|109514.9|109542.3|109517.3|109536.9|109511.9|26
1729534550000|2024-10-21 18:15:50|109540.3|109515.3|109538.6|109513.6|109546|109521|109538.5|109513.5|19
1729534560000|2024-10-21 18:16:00|109538.4|109513.4|109541.8|109516.8|109543.5|109518.5|109538.3|109513.3|20
1729534570000|2024-10-21 18:16:10|109542.4|109517.4|109542.1|109517.1|109542.9|109517.9|109540.4|109515.4|14
1729534580000|2024-10-21 18:16:20|109541.8|109516.8|109539.1|109514.1|109541.8|109516.8|109536.9|109511.9|9
1729534590000|2024-10-21 18:16:30|109538.7|109513.7|109536.8|109511.8|109539.9|109514.9|109536.8|109511.8|19
1729534600000|2024-10-21 18:16:40|109536.1|109511.1|109540|109515|109540.8|109515.8|109536.1|109511.1|22
1729534610000|2024-10-21 18:16:50|109540.4|109515.4|109539|109514|109540.4|109515.4|109539|109514|7
1729534620000|2024-10-21 18:17:00|109539.1|109514.1|109538.9|109513.9|109540.4|109515.4|109537.1|109512.1|14
1729534630000|2024-10-21 18:17:10|109538.7|109513.7|109536.2|109511.2|109538.7|109513.7|109535.7|109510.7|27
1729534640000|2024-10-21 18:17:20|109536.9|109511.9|109530.8|109505.8|109537.2|109512.2|109526.7|109501.7|42
1729534650000|2024-10-21 18:17:30|109530.6|109505.6|109525.2|109500.2|109531.6|109506.6|109525.2|109500.2|61
1729534660000|2024-10-21 18:17:40|109527.1|109502.1|109527.1|109502.1|109531.9|109506.9|109525.9|109500.9|39
1729534670000|2024-10-21 18:17:50|109527.4|109502.4|109532.6|109507.6|109533.4|109508.4|109526.4|109501.4|57
1729534680000|2024-10-21 18:18:00|109532|109507|109532|109507|109532.8|109507.8|109530.5|109505.5|22
1729534690000|2024-10-21 18:18:10|109531.6|109506.6|109531.2|109506.2|109532.4|109507.4|109530.2|109505.2|28
1729534700000|2024-10-21 18:18:20|109531.6|109506.6|109532.9|109507.9|109533.9|109508.9|109531.6|109506.6|11
1729534710000|2024-10-21 18:18:30|109533.4|109508.4|109538.3|109513.3|109544.6|109519.6|109533.4|109508.4|17
1729534720000|2024-10-21 18:18:40|109538.2|109513.2|109538.2|109513.2|109538.2|109513.2|109538.2|109513.2|1
1729534730000|2024-10-21 18:18:50|109538.4|109513.4|109536.6|109511.6|109538.4|109513.4|109536.3|109511.3|6
1729534740000|2024-10-21 18:19:00|109537.2|109512.2|109530.8|109505.8|109537.2|109512.2|109528.6|109503.6|33
1729534750000|2024-10-21 18:19:10|109530.3|109505.3|109529.5|109504.5|109530.6|109505.6|109529.3|109504.3|8
1729534760000|2024-10-21 18:19:20|109530|109505|109529.5|109504.5|109530.4|109505.4|109527.4|109502.4|23
1729534770000|2024-10-21 18:19:30|109529.6|109504.6|109528.5|109503.5|109530.4|109505.4|109526.6|109501.6|43
1729534780000|2024-10-21 18:19:40|109528.2|109503.2|109528.1|109503.1|109529.5|109504.5|109527.9|109502.9|13
1729534790000|2024-10-21 18:19:50|109529.2|109504.2|109529.8|109504.8|109529.8|109504.8|109528.2|109503.2|26
1729534800000|2024-10-21 18:20:00|109529.3|109504.3|109529.4|109504.4|109529.4|109504.4|109527.9|109502.9|16
1729534810000|2024-10-21 18:20:10|109527.5|109502.5|109527.5|109502.5|109530|109505|109525.7|109500.7|51
1729534820000|2024-10-21 18:20:20|109528.8|109503.8|109530.2|109505.2|109530.7|109505.7|109527.8|109502.8|13
1729534830000|2024-10-21 18:20:30|109530.5|109505.5|109533|109508|109533.8|109508.8|109530.5|109505.5|28
1729534840000|2024-10-21 18:20:40|109532.6|109507.6|109532.1|109507.1|109533.8|109508.8|109531.1|109506.1|36
1729534850000|2024-10-21 18:20:50|109532.8|109507.8|109535.7|109510.7|109539.1|109514.1|109530|109505|31
1729534860000|2024-10-21 18:21:00|109535.6|109510.6|109535.2|109510.2|109535.9|109510.9|109535.1|109510.1|8
1729534870000|2024-10-21 18:21:10|109535.5|109510.5|109537.2|109512.2|109539.4|109514.4|109530.6|109505.6|16
1729534880000|2024-10-21 18:21:20|109537.4|109512.4|109540.8|109515.8|109542.1|109517.1|109537.4|109512.4|40
1729534890000|2024-10-21 18:21:30|109539.8|109514.8|109539|109514|109543.6|109518.6|109538.9|109513.9|19
1729534900000|2024-10-21 18:21:40|109538.2|109513.2|109529.8|109504.8|109542.4|109517.4|109529.8|109504.8|57
1729534910000|2024-10-21 18:21:50|109530.9|109505.9|109529|109504|109530.9|109505.9|109528.6|109503.6|48
1729534920000|2024-10-21 18:22:00|109529.5|109504.5|109530.6|109505.6|109535|109510|109528.8|109503.8|34
1729534930000|2024-10-21 18:22:10|109529.6|109504.6|109529.2|109504.2|109530.6|109505.6|109529.2|109504.2|18
1729534940000|2024-10-21 18:22:20|109529.5|109504.5|109535.6|109510.6|109539.4|109514.4|109528.9|109503.9|52
1729534950000|2024-10-21 18:22:30|109536.8|109511.8|109535.1|109510.1|109538.1|109513.1|109532.5|109507.5|56
1729534960000|2024-10-21 18:22:40|109535.5|109510.5|109534.5|109509.5|109536.1|109511.1|109533.6|109508.6|34
1729534970000|2024-10-21 18:22:50|109533.8|109508.8|109532.4|109507.4|109534.3|109509.3|109531.3|109506.3|39
1729534980000|2024-10-21 18:23:00|109533.6|109508.6|109531.6|109506.6|109535.4|109510.4|109528.8|109503.8|49
1729534990000|2024-10-21 18:23:10|109533.9|109508.9|109535.2|109510.2|109536.5|109511.5|109531.3|109506.3|41
1729535000000|2024-10-21 18:23:20|109535.1|109510.1|109534.4|109509.4|109537.8|109512.8|109534.4|109509.4|21
1729535010000|2024-10-21 18:23:30|109535.1|109510.1|109534.5|109509.5|109537.6|109512.6|109533.8|109508.8|17
1729535020000|2024-10-21 18:23:40|109536.5|109511.5|109537.1|109512.1|109537.1|109512.1|109536.4|109511.4|5
1729535030000|2024-10-21 18:23:50|109536.7|109511.7|109538.1|109513.1|109538.3|109513.3|109536.6|109511.6|10
1729535040000|2024-10-21 18:24:00|109537.6|109512.6|109541.6|109516.6|109543.3|109518.3|109537.6|109512.6|34
1729535050000|2024-10-21 18:24:10|109542.6|109517.6|109528|109503|109542.6|109517.6|109528|109503|48
1729535060000|2024-10-21 18:24:20|109529.2|109504.2|109528.1|109503.1|109529.8|109504.8|109525.6|109500.6|34
1729535070000|2024-10-21 18:24:30|109527.9|109502.9|109527.3|109502.3|109528|109503|109525.3|109500.3|22
1729535080000|2024-10-21 18:24:40|109527.9|109502.9|109527|109502|109528.3|109503.3|109526.2|109501.2|17
1729535090000|2024-10-21 18:24:50|109527.5|109502.5|109527.3|109502.3|109528.9|109503.9|109526.8|109501.8|20
1729535100000|2024-10-21 18:25:00|109527.4|109502.4|109529.2|109504.2|109532|109507|109527|109502|47
1729535110000|2024-10-21 18:25:10|109528.4|109503.4|109527|109502|109529.4|109504.4|109526.5|109501.5|31
1729535120000|2024-10-21 18:25:20|109527.4|109502.4|109529.2|109504.2|109529.6|109504.6|109527.4|109502.4|16
1729535130000|2024-10-21 18:25:30|109529.4|109504.4|109527.3|109502.3|109529.4|109504.4|109525.3|109500.3|14
1729535140000|2024-10-21 18:25:40|109526.7|109501.7|109528.3|109503.3|109529.3|109504.3|109526.3|109501.3|31
1729535150000|2024-10-21 18:25:50|109527.9|109502.9|109527.4|109502.4|109529.1|109504.1|109525.7|109500.7|32
1729535160000|2024-10-21 18:26:00|109527.1|109502.1|109518.9|109493.9|109528.9|109503.9|109517.1|109492.1|38
1729535170000|2024-10-21 18:26:10|109519.3|109494.3|109519.1|109494.1|109520.3|109495.3|109514.2|109489.2|45
1729535180000|2024-10-21 18:26:20|109519.4|109494.4|109516|109491|109519.4|109494.4|109514.4|109489.4|16
1729535190000|2024-10-21 18:26:30|109516.1|109491.1|109516.1|109491.1|109518.5|109493.5|109514.1|109489.1|20
1729535200000|2024-10-21 18:26:40|109517.8|109492.8|109513.5|109488.5|109524.2|109499.2|109512.2|109487.2|67
1729535210000|2024-10-21 18:26:50|109513.8|109488.8|109514.4|109489.4|109517.7|109492.7|109511.7|109486.7|74
1729535220000|2024-10-21 18:27:00|109517.6|109492.6|109517.6|109492.6|109519.4|109494.4|109514.4|109489.4|60
1729535230000|2024-10-21 18:27:10|109517.2|109492.2|109518.9|109493.9|109520.2|109495.2|109515.3|109490.3|56
1729535240000|2024-10-21 18:27:20|109518|109493|109521.6|109496.6|109523|109498|109506.6|109481.6|36
1729535250000|2024-10-21 18:27:30|109521|109496|109517.5|109492.5|109521|109496|109516.1|109491.1|11
1729535260000|2024-10-21 18:27:40|109519.3|109494.3|109516.2|109491.2|109520.3|109495.3|109515|109490|29
1729535270000|2024-10-21 18:27:50|109517.9|109492.9|109518.6|109493.6|109519.2|109494.2|109515.6|109490.6|18
1729535280000|2024-10-21 18:28:00|109518.9|109493.9|109521.3|109496.3|109523.5|109498.5|109514.1|109489.1|55
1729535290000|2024-10-21 18:28:10|109521.5|109496.5|109515.4|109490.4|109521.5|109496.5|109512.5|109487.5|24
1729535300000|2024-10-21 18:28:20|109514.3|109489.3|109510.9|109485.9|109514.6|109489.6|109510|109485|41
1729535310000|2024-10-21 18:28:30|109511.1|109486.1|109511.4|109486.4|109514|109489|109509.1|109484.1|52
1729535320000|2024-10-21 18:28:40|109512.8|109487.8|109511.7|109486.7|109513.4|109488.4|109509|109484|39
1729535330000|2024-10-21 18:28:50|109511.8|109486.8|109514.1|109489.1|109515|109490|109510.7|109485.7|33
1729535340000|2024-10-21 18:29:00|109513.4|109488.4|109515.9|109490.9|109519.1|109494.1|109513.2|109488.2|33
1729535350000|2024-10-21 18:29:10|109514.7|109489.7|109519|109494|109520.2|109495.2|109514.6|109489.6|25
1729535360000|2024-10-21 18:29:20|109517|109492|109522.1|109497.1|109522.8|109497.8|109517|109492|50
1729535370000|2024-10-21 18:29:30|109521.5|109496.5|109524|109499|109527.8|109502.8|109520.5|109495.5|41
1729535380000|2024-10-21 18:29:40|109524.1|109499.1|109521.8|109496.8|109524.1|109499.1|109521.8|109496.8|14
1729535390000|2024-10-21 18:29:50|109521.9|109496.9|109523.3|109498.3|109525.5|109500.5|109521.9|109496.9|31
1729535400000|2024-10-21 18:30:00|109523.7|109498.7|109522.2|109497.2|109525.7|109500.7|109522.2|109497.2|37
1729535410000|2024-10-21 18:30:10|109522.8|109497.8|109522.8|109497.8|109525.3|109500.3|109518.8|109493.8|62
1729535420000|2024-10-21 18:30:20|109523.6|109498.6|109521.9|109496.9|109526.6|109501.6|109519.9|109494.9|53
1729535430000|2024-10-21 18:30:30|109523.7|109498.7|109525.5|109500.5|109527.7|109502.7|109521.7|109496.7|45
1729535440000|2024-10-21 18:30:40|109526.5|109501.5|109526.6|109501.6|109527.8|109502.8|109522.9|109497.9|32
1729535450000|2024-10-21 18:30:50|109528.4|109503.4|109529.5|109504.5|109529.5|109504.5|109527.5|109502.5|9
1729535460000|2024-10-21 18:31:00|109529.1|109504.1|109533.3|109508.3|109533.8|109508.8|109527.3|109502.3|36
1729535470000|2024-10-21 18:31:10|109531.8|109506.8|109533.8|109508.8|109534.8|109509.8|109531.8|109506.8|23
1729535480000|2024-10-21 18:31:20|109534.1|109509.1|109534.4|109509.4|109535.7|109510.7|109532.4|109507.4|22
1729535490000|2024-10-21 18:31:30|109534|109509|109531.9|109506.9|109534|109509|109526.1|109501.1|33
1729535500000|2024-10-21 18:31:40|109532.1|109507.1|109531.5|109506.5|109533.4|109508.4|109530|109505|36
1729535510000|2024-10-21 18:31:50|109531.6|109506.6|109535.2|109510.2|109537.4|109512.4|109531.2|109506.2|17
1729535520000|2024-10-21 18:32:00|109536.4|109511.4|109529.6|109504.6|109536.4|109511.4|109529.6|109504.6|35
1729535530000|2024-10-21 18:32:10|109529.4|109504.4|109536.7|109511.7|109538.1|109513.1|109528.3|109503.3|40
1729535540000|2024-10-21 18:32:20|109537.1|109512.1|109529.6|109504.6|109537.6|109512.6|109528.6|109503.6|33
1729535550000|2024-10-21 18:32:30|109528.9|109503.9|109528.1|109503.1|109529.5|109504.5|109527.2|109502.2|20
1729535560000|2024-10-21 18:32:40|109527.5|109502.5|109524.5|109499.5|109527.5|109502.5|109521.4|109496.4|30
1729535570000|2024-10-21 18:32:50|109526.2|109501.2|109523.6|109498.6|109526.7|109501.7|109523.5|109498.5|33
1729535580000|2024-10-21 18:33:00|109523.8|109498.8|109523.4|109498.4|109526|109501|109522.1|109497.1|51
1729535590000|2024-10-21 18:33:10|109522.7|109497.7|109523.3|109498.3|109524.9|109499.9|109521.7|109496.7|33
1729535600000|2024-10-21 18:33:20|109522.8|109497.8|109522.1|109497.1|109524.7|109499.7|109521.4|109496.4|36
1729535610000|2024-10-21 18:33:30|109522.6|109497.6|109523.9|109498.9|109526.3|109501.3|109521.9|109496.9|36
1729535620000|2024-10-21 18:33:40|109523.5|109498.5|109522.3|109497.3|109524.3|109499.3|109522.1|109497.1|9
1729535630000|2024-10-21 18:33:50|109521.9|109496.9|109523.5|109498.5|109524.8|109499.8|109520.2|109495.2|43
1729535640000|2024-10-21 18:34:00|109524.3|109499.3|109527|109502|109527|109502|109521.7|109496.7|40
1729535650000|2024-10-21 18:34:10|109525.1|109500.1|109525.3|109500.3|109525.3|109500.3|109523.4|109498.4|10
1729535660000|2024-10-21 18:34:20|109524.2|109499.2|109524.5|109499.5|109525.6|109500.6|109524.2|109499.2|8
1729535670000|2024-10-21 18:34:30|109523.7|109498.7|109524.9|109499.9|109529.2|109504.2|109522.2|109497.2|23
1729535680000|2024-10-21 18:34:40|109524.6|109499.6|109523.9|109498.9|109525.3|109500.3|109522.8|109497.8|20
1729535690000|2024-10-21 18:34:50|109524|109499|109527.6|109502.6|109527.8|109502.8|109523|109498|12
1729535700000|2024-10-21 18:35:00|109528.6|109503.6|109526|109501|109530|109505|109525.7|109500.7|40
1729535710000|2024-10-21 18:35:10|109525.9|109500.9|109525.9|109500.9|109528|109503|109525.6|109500.6|8
1729535720000|2024-10-21 18:35:20|109525.6|109500.6|109527.6|109502.6|109527.6|109502.6|109525.5|109500.5|6
1729535730000|2024-10-21 18:35:30|109527.9|109502.9|109525.4|109500.4|109529.4|109504.4|109525.4|109500.4|7
1729535740000|2024-10-21 18:35:40|109525.3|109500.3|109522.9|109497.9|109527|109502|109522.9|109497.9|5
1729535750000|2024-10-21 18:35:50|109523.9|109498.9|109525.1|109500.1|109526.2|109501.2|109523.9|109498.9|17
1729535760000|2024-10-21 18:36:00|109525|109500|109508.1|109483.1|109525|109500|109503.9|109478.9|48
1729535770000|2024-10-21 18:36:10|109509.7|109484.7|109508.8|109483.8|109523.1|109486.9|109504.2|109470.5|69
1729535780000|2024-10-21 18:36:20|109509.8|109484.8|109508.5|109483.5|109511.7|109486.7|109507.2|109482.2|69
1729535790000|2024-10-21 18:36:30|109507.9|109482.9|109516.4|109466.4|109516.5|109484.8|109501.1|109464|59
1729535800000|2024-10-21 18:36:40|109515.3|109465.3|109497.7|109472.7|109515.3|109477.1|109497|109463.4|74
1729535810000|2024-10-21 18:36:50|109498.1|109473.1|109510.3|109485.3|109512.2|109487.2|109498.1|109473.1|33
1729535820000|2024-10-21 18:37:00|109509.7|109484.7|109515.9|109490.9|109532.5|109498.8|109509.7|109472.7|66
1729535830000|2024-10-21 18:37:10|109515.5|109490.5|109518.6|109493.6|109518.6|109493.6|109514|109489|37
1729535840000|2024-10-21 18:37:20|109518.5|109493.5|109515.4|109490.4|109518.5|109493.5|109513.9|109488.9|7
1729535850000|2024-10-21 18:37:30|109516.2|109491.2|109519.5|109494.5|109520.3|109495.3|109513.5|109488.5|17
1729535860000|2024-10-21 18:37:40|109518.8|109493.8|109518.8|109493.8|109520.5|109495.5|109516.8|109491.8|14
1729535870000|2024-10-21 18:37:50|109519.6|109494.6|109520.1|109495.1|109520.1|109495.1|109517.8|109492.8|8
1729535880000|2024-10-21 18:38:00|109519.7|109494.7|109513.5|109488.5|109519.8|109494.8|109512.7|109487.7|38
1729535890000|2024-10-21 18:38:10|109513.8|109488.8|109511.5|109486.5|109527.7|109490.5|109508.6|109472.9|71
1729535900000|2024-10-21 18:38:20|109511.9|109486.9|109507.3|109482.3|109513.6|109488.6|109505.4|109480.4|69
1729535910000|2024-10-21 18:38:30|109507.1|109482.1|109506.2|109481.2|109510.4|109485.4|109505.7|109480.7|78
1729535920000|2024-10-21 18:38:40|109506.1|109481.1|109508.5|109483.5|109509|109484|109502.6|109477.6|43
1729535930000|2024-10-21 18:38:50|109506.8|109481.8|109512.3|109487.3|109515.3|109490.3|109506.5|109481.5|75
1729535940000|2024-10-21 18:39:00|109512.4|109487.4|109511.4|109486.4|109514.3|109489.3|109506.3|109481.3|75
1729535950000|2024-10-21 18:39:10|109510.3|109485.3|109507.2|109482.2|109513.6|109488.6|109504.5|109479.5|52
1729535960000|2024-10-21 18:39:20|109506.9|109481.9|109506.9|109481.9|109512.7|109487.7|109506.8|109481.8|58
1729535970000|2024-10-21 18:39:30|109506.6|109481.6|109505.3|109480.3|109523.9|109484.8|109502.1|109466.6|66
1729535980000|2024-10-21 18:39:40|109506.3|109481.3|109510.6|109485.6|109522.8|109487.6|109504.5|109470.8|76
1729535990000|2024-10-21 18:39:50|109511.1|109486.1|109510.7|109485.7|109512.1|109487.1|109506.1|109481.1|76
1729536000000|2024-10-21 18:40:00|109511.6|109486.6|109517.8|109492.8|109518|109493|109511.6|109486.6|59
1729536010000|2024-10-21 18:40:10|109517.7|109492.7|109513.7|109488.7|109519.6|109494.6|109509.7|109484.7|39
1729536020000|2024-10-21 18:40:20|109513.9|109488.9|109514.6|109489.6|109515.1|109490.1|109512.6|109487.6|11
1729536030000|2024-10-21 18:40:30|109516.1|109491.1|109515.7|109490.7|109516.1|109491.1|109515|109490|9
1729536040000|2024-10-21 18:40:40|109515.6|109490.6|109515.4|109490.4|109516.1|109491.1|109515.4|109490.4|10
1729536050000|2024-10-21 18:40:50|109514.9|109489.9|109515.1|109490.1|109515.4|109490.4|109514.9|109489.9|4
1729536060000|2024-10-21 18:41:00|109515.2|109490.2|109506.6|109481.6|109517.1|109492.1|109506.6|109481.6|15
1729536070000|2024-10-21 18:41:10|109507.2|109482.2|109503.7|109478.7|109510.3|109485.3|109502|109477|34
1729536080000|2024-10-21 18:41:20|109506.8|109481.8|109504.1|109479.1|109506.8|109481.8|109500.2|109475.2|24
1729536090000|2024-10-21 18:41:30|109503.6|109478.6|109509.6|109484.6|109509.6|109484.6|109503.6|109478.6|22
1729536100000|2024-10-21 18:41:40|109509|109484|109511.1|109486.1|109511.3|109486.3|109504.9|109479.9|39
1729536110000|2024-10-21 18:41:50|109510.4|109485.4|109512.3|109487.3|109512.4|109487.4|109509.2|109484.2|22
1729536120000|2024-10-21 18:42:00|109510.9|109485.9|109508.3|109483.3|109514|109489|109508.3|109483.3|25
1729536130000|2024-10-21 18:42:10|109508|109483|109510.9|109485.9|109513.4|109488.4|109508|109483|18
1729536140000|2024-10-21 18:42:20|109510.6|109485.6|109506.6|109481.6|109510.6|109485.6|109503.4|109478.4|19
1729536150000|2024-10-21 18:42:30|109505.8|109480.8|109505.2|109480.2|109506.4|109481.4|109501|109476|22
1729536160000|2024-10-21 18:42:40|109504.8|109479.8|109500.9|109475.9|109505.8|109480.8|109500.8|109475.8|15
1729536170000|2024-10-21 18:42:50|109501.6|109476.6|109503.5|109478.5|109504.2|109479.2|109501.6|109476.6|16
1729536180000|2024-10-21 18:43:00|109502.7|109477.7|109502.9|109477.9|109503.1|109478.1|109502.6|109477.6|9
1729536190000|2024-10-21 18:43:10|109502.8|109477.8|109505.7|109480.7|109507.4|109482.4|109500.8|109475.8|12
1729536200000|2024-10-21 18:43:20|109504.7|109479.7|109511.5|109486.5|109513.3|109488.3|109503.8|109478.8|19
1729536210000|2024-10-21 18:43:30|109509.4|109484.4|109510.4|109485.4|109510.9|109485.9|109509.1|109484.1|13
1729536220000|2024-10-21 18:43:40|109505.4|109480.4|109509|109484|109509.7|109484.7|109497.5|109472.5|29
1729536230000|2024-10-21 18:43:50|109506.8|109481.8|109513.5|109488.5|109513.9|109488.9|109506.8|109481.8|18
1729536240000|2024-10-21 18:44:00|109513.8|109488.8|109514.7|109489.7|109517.6|109492.6|109513.8|109488.8|17
1729536250000|2024-10-21 18:44:10|109516.2|109491.2|109520.1|109495.1|109520.1|109495.1|109514.9|109489.9|12
1729536260000|2024-10-21 18:44:20|109520|109495|109516.2|109491.2|109520|109495|109516.2|109491.2|5
1729536270000|2024-10-21 18:44:30|109515.9|109490.9|109520.1|109495.1|109520.3|109495.3|109515.9|109490.9|19
1729536280000|2024-10-21 18:44:40|109520|109495|109516.6|109491.6|109520.9|109495.9|109516.6|109491.6|12
1729536290000|2024-10-21 18:44:50|109517.1|109492.1|109521.6|109496.6|109521.6|109496.6|109517.1|109492.1|5
1729536300000|2024-10-21 18:45:00|109521.8|109496.8|109521.1|109496.1|109527.1|109502.1|109518.7|109493.7|16
1729536310000|2024-10-21 18:45:10|109523.6|109498.6|109519.5|109494.5|109524.4|109499.4|109517.9|109492.9|23
1729536320000|2024-10-21 18:45:20|109520.2|109495.2|109521.1|109496.1|109526.1|109501.1|109519.7|109494.7|18
1729536330000|2024-10-21 18:45:30|109518.8|109493.8|109521.6|109496.6|109523.8|109498.8|109518.8|109493.8|15
1729536340000|2024-10-21 18:45:40|109521.5|109496.5|109515.4|109490.4|109521.5|109496.5|109515.2|109490.2|18
1729536350000|2024-10-21 18:45:50|109515.5|109490.5|109516.6|109491.6|109516.9|109491.9|109514.3|109489.3|13
1729536360000|2024-10-21 18:46:00|109515.9|109490.9|109513.7|109488.7|109517.4|109492.4|109512.6|109487.6|14
1729536370000|2024-10-21 18:46:10|109511.9|109486.9|109516.2|109491.2|109516.7|109491.7|109511.9|109486.9|17
1729536380000|2024-10-21 18:46:20|109515.9|109490.9|109513.4|109488.4|109516.2|109491.2|109511|109486|19
1729536390000|2024-10-21 18:46:30|109511.4|109486.4|109508.8|109483.8|109515.4|109490.4|109506.8|109481.8|28
1729536400000|2024-10-21 18:46:40|109509|109484|109505.7|109480.7|109509.7|109484.7|109504.3|109479.3|23
1729536410000|2024-10-21 18:46:50|109505.5|109480.5|109510.9|109485.9|109515.9|109490.9|109505.5|109480.5|30
1729536420000|2024-10-21 18:47:00|109511|109486|109513.8|109488.8|109516|109491|109510.8|109485.8|38
1729536430000|2024-10-21 18:47:10|109516|109491|109510.5|109485.5|109516.2|109491.2|109509.9|109484.9|14
1729536440000|2024-10-21 18:47:20|109510.1|109485.1|109512.5|109487.5|109512.5|109487.5|109510.1|109485.1|7
1729536450000|2024-10-21 18:47:30|109510.3|109485.3|109511|109486|109513.8|109488.8|109507.9|109482.9|23
1729536460000|2024-10-21 18:47:40|109511.8|109486.8|109510.9|109485.9|109512.8|109487.8|109509.1|109484.1|37
1729536470000|2024-10-21 18:47:50|109508.4|109483.4|109511|109486|109514.4|109489.4|109508.4|109483.4|48
1729536480000|2024-10-21 18:48:00|109511.5|109486.5|109511|109486|109511.5|109486.5|109510.8|109485.8|11
1729536490000|2024-10-21 18:48:10|109511.1|109486.1|109508.5|109483.5|109511.1|109486.1|109505.9|109480.9|38
1729536500000|2024-10-21 18:48:20|109507.9|109482.9|109502.8|109477.8|109507.9|109482.9|109502.8|109477.8|25
1729536510000|2024-10-21 18:48:30|109502.7|109477.7|109502.7|109477.7|109502.7|109477.7|109502.7|109477.7|1
1729536520000|2024-10-21 18:48:40|109502.9|109477.9|109501.9|109476.9|109502.9|109477.9|109501.9|109476.9|8
1729536530000|2024-10-21 18:48:50|109502.7|109477.7|109503.8|109478.8|109505.8|109480.8|109502|109477|27
1729536540000|2024-10-21 18:49:00|109504.1|109479.1|109504.4|109479.4|109504.9|109479.9|109503.4|109478.4|8
1729536550000|2024-10-21 18:49:10|109503.5|109478.5|109503.7|109478.7|109503.8|109478.8|109503.5|109478.5|4
1729536560000|2024-10-21 18:49:20|109503.8|109478.8|109503.9|109478.9|109504|109479|109503.6|109478.6|5
1729536570000|2024-10-21 18:49:30|109504.1|109479.1|109511.4|109486.4|109513.4|109488.4|109503.4|109478.4|15
1729536580000|2024-10-21 18:49:40|109511.5|109486.5|109513.4|109488.4|109516.6|109491.6|109509.9|109484.9|25
1729536590000|2024-10-21 18:49:50|109512.2|109487.2|109511|109486|109512.5|109487.5|109510|109485|11
1729536600000|2024-10-21 18:50:00|109510|109485|109519.3|109494.3|109519.9|109494.9|109510|109485|26
1729536610000|2024-10-21 18:50:10|109519.2|109494.2|109519.2|109494.2|109519.2|109494.2|109519.1|109494.1|3
1729536620000|2024-10-21 18:50:20|109518.7|109493.7|109518.7|109493.7|109518.8|109493.8|109518|109493|4
1729536630000|2024-10-21 18:50:30|109519.4|109494.4|109516.8|109491.8|109519.4|109494.4|109513.2|109488.2|11
1729536640000|2024-10-21 18:50:40|109517.1|109492.1|109517|109492|109517.3|109492.3|109516.1|109491.1|7
1729536650000|2024-10-21 18:50:50|109516.9|109491.9|109517|109492|109517.1|109492.1|109516.9|109491.9|3
1729536660000|2024-10-21 18:51:00|109516.7|109491.7|109517.7|109492.7|109520.4|109495.4|109512.6|109487.6|24
1729536670000|2024-10-21 18:51:10|109517.9|109492.9|109521.2|109496.2|109521.2|109496.2|109515.8|109490.8|24
1729536680000|2024-10-21 18:51:20|109520.9|109495.9|109521|109496|109521.3|109496.3|109520.6|109495.6|5
1729536690000|2024-10-21 18:51:30|109521.2|109496.2|109521.3|109496.3|109521.5|109496.5|109521.2|109496.2|3
1729536700000|2024-10-21 18:51:40|109521.1|109496.1|109521.1|109496.1|109521.1|109496.1|109521.1|109496.1|1
1729536710000|2024-10-21 18:51:50|109521|109496|109512.2|109487.2|109521|109496|109512|109487|15
1729536720000|2024-10-21 18:52:00|109512.4|109487.4|109512.9|109487.9|109514.7|109489.7|109512.2|109487.2|16
1729536730000|2024-10-21 18:52:10|109513.3|109488.3|109512.8|109487.8|109513.3|109488.3|109511.7|109486.7|8
1729536740000|2024-10-21 18:52:20|109512.5|109487.5|109513.2|109488.2|109513.4|109488.4|109512.4|109487.4|6
1729536750000|2024-10-21 18:52:30|109513.6|109488.6|109515.1|109490.1|109515.2|109490.2|109513.6|109488.6|6
1729536760000|2024-10-21 18:52:40|109515|109490|109514.9|109489.9|109515|109490|109514.9|109489.9|2
1729536770000|2024-10-21 18:52:50|109515|109490|109514.9|109489.9|109515|109490|109514.9|109489.9|2
1729536780000|2024-10-21 18:53:00|109515.1|109490.1|109529.7|109504.7|109534.5|109509.5|109515.1|109490.1|40
1729536790000|2024-10-21 18:53:10|109530.4|109505.4|109526.4|109501.4|109533.2|109508.2|109525.2|109500.2|17
1729536800000|2024-10-21 18:53:20|109526.2|109501.2|109528.5|109503.5|109530.2|109505.2|109524.8|109499.8|9
1729536810000|2024-10-21 18:53:30|109529.7|109504.7|109527.2|109502.2|109529.7|109504.7|109526.9|109501.9|15
1729536820000|2024-10-21 18:53:40|109527.1|109502.1|109531|109506|109531.3|109506.3|109527|109502|9
1729536830000|2024-10-21 18:53:50|109531.4|109506.4|109528.1|109503.1|109531.5|109506.5|109527.7|109502.7|13
1729536840000|2024-10-21 18:54:00|109528|109503|109532.1|109507.1|109532.1|109507.1|109527.9|109502.9|18
1729536850000|2024-10-21 18:54:10|109531|109506|109532.2|109507.2|109532.9|109507.9|109528.9|109503.9|15
1729536860000|2024-10-21 18:54:20|109531.3|109506.3|109530.1|109505.1|109531.6|109506.6|109529.4|109504.4|15
1729536870000|2024-10-21 18:54:30|109529.9|109504.9|109532.8|109507.8|109533.3|109508.3|109529.2|109504.2|23
1729536880000|2024-10-21 18:54:40|109533.3|109508.3|109535.6|109510.6|109535.6|109510.6|109532.7|109507.7|17
1729536890000|2024-10-21 18:54:50|109535|109510|109534.4|109509.4|109535|109510|109533.5|109508.5|10
1729536900000|2024-10-21 18:55:00|109534.7|109509.7|109534|109509|109535.4|109510.4|109533.8|109508.8|9
1729536910000|2024-10-21 18:55:10|109533.6|109508.6|109532.3|109507.3|109534.6|109509.6|109529.7|109504.7|20
1729536920000|2024-10-21 18:55:20|109532|109507|109535.4|109510.4|109536.8|109511.8|109531.7|109506.7|12
1729536930000|2024-10-21 18:55:30|109535.7|109510.7|109535.9|109510.9|109536.5|109511.5|109534.7|109509.7|9
1729536940000|2024-10-21 18:55:40|109535.3|109510.3|109539.5|109514.5|109540.8|109515.8|109533.6|109508.6|29
1729536950000|2024-10-21 18:55:50|109539.2|109514.2|109535.7|109510.7|109539.2|109514.2|109535.7|109510.7|25
1729536960000|2024-10-21 18:56:00|109535.1|109510.1|109537.3|109512.3|109538.4|109513.4|109534.9|109509.9|18
1729536970000|2024-10-21 18:56:10|109537.4|109512.4|109539.6|109514.6|109541.8|109516.8|109537.4|109512.4|13
1729536980000|2024-10-21 18:56:20|109539.7|109514.7|109539.1|109514.1|109542.9|109517.9|109537.6|109512.6|30
1729536990000|2024-10-21 18:56:30|109539.4|109514.4|109540.7|109515.7|109541.7|109516.7|109539.4|109514.4|15
1729537000000|2024-10-21 18:56:40|109540.4|109515.4|109543.6|109518.6|109543.6|109518.6|109539.7|109514.7|18
1729537010000|2024-10-21 18:56:50|109544.4|109519.4|109542.9|109517.9|109544.4|109519.4|109542.9|109517.9|4
1729537020000|2024-10-21 18:57:00|109542.8|109517.8|109543.9|109518.9|109548.2|109523.2|109542.8|109517.8|20
1729537030000|2024-10-21 18:57:10|109544|109519|109548.9|109523.9|109550.4|109525.4|109542.5|109517.5|29
1729537040000|2024-10-21 18:57:20|109549.2|109524.2|109553.7|109528.7|109553.7|109528.7|109549.2|109524.2|16
1729537050000|2024-10-21 18:57:30|109554.8|109529.8|109558.1|109533.1|109558.1|109533.1|109554.8|109529.8|12
1729537060000|2024-10-21 18:57:40|109558.5|109533.5|109550.9|109525.9|109559.8|109534.8|109547.6|109522.6|42
1729537070000|2024-10-21 18:57:50|109548.6|109523.6|109547.9|109522.9|109550.8|109525.8|109545.7|109520.7|39
1729537080000|2024-10-21 18:58:00|109541.8|109516.8|109535.3|109510.3|109552.9|109517.9|109532|109497.6|51
1729537090000|2024-10-21 18:58:10|109534.4|109509.4|109547.8|109522.8|109547.8|109522.8|109531.4|109506.4|27
1729537100000|2024-10-21 18:58:20|109548.5|109523.5|109552.7|109527.7|109553.3|109528.3|109548.5|109523.5|14
1729537110000|2024-10-21 18:58:30|109552.1|109527.1|109552.2|109527.2|109552.2|109527.2|109551.4|109526.4|6
1729537120000|2024-10-21 18:58:40|109552.6|109527.6|109563.5|109538.5|109564.6|109539.6|109552.6|109527.6|30
1729537130000|2024-10-21 18:58:50|109563.1|109538.1|109565.4|109540.4|109566.8|109541.8|109563.1|109538.1|16
1729537140000|2024-10-21 18:59:00|109564.9|109539.9|109565.9|109540.9|109567|109542|109564.9|109539.9|17
1729537150000|2024-10-21 18:59:10|109566.6|109541.6|109567.1|109542.1|109572|109547|109566.4|109541.4|21
1729537160000|2024-10-21 18:59:20|109567.4|109542.4|109569.6|109544.6|109571.7|109546.7|109566.6|109541.6|28
1729537170000|2024-10-21 18:59:30|109571.5|109546.5|109565.9|109540.9|109572.7|109547.7|109561.2|109536.2|58
1729537180000|2024-10-21 18:59:40|109566|109541|109565.5|109540.5|109595.9|109556.1|109556.6|109524.9|69
1729537190000|2024-10-21 18:59:50|109565.4|109540.4|109598.8|109548.8|109601.4|109565.8|109563.7|109535.3|69
1729537200000|2024-10-21 19:00:00|109595.8|109545.8|109599|109549|109601.5|109551.5|109593|109543|71
1729537210000|2024-10-21 19:00:10|109599.2|109549.2|109596.3|109546.3|109599.3|109549.3|109592.8|109542.8|29
1729537220000|2024-10-21 19:00:20|109595.9|109545.9|109595.4|109545.4|109597.3|109547.3|109591.7|109541.7|33
1729537230000|2024-10-21 19:00:30|109593.5|109543.5|109591.8|109541.8|109595|109545|109587.8|109537.8|50
1729537240000|2024-10-21 19:00:40|109591.7|109541.7|109592.5|109542.5|109593.6|109543.6|109587.5|109537.5|52
1729537250000|2024-10-21 19:00:50|109593.1|109543.1|109591|109541|109598.3|109548.3|109588.1|109538.1|51
1729537260000|2024-10-21 19:01:00|109591.1|109541.1|109591.6|109541.6|109601|109551|109584.7|109534.7|40
1729537270000|2024-10-21 19:01:10|109590|109540|109589.7|109539.7|109591.7|109541.7|109586.7|109536.7|37
1729537280000|2024-10-21 19:01:20|109587.9|109537.9|109591|109541|109591.9|109541.9|109587.6|109537.6|49
1729537290000|2024-10-21 19:01:30|109591.1|109541.1|109590.9|109540.9|109592.1|109542.1|109586.5|109536.5|25
1729537300000|2024-10-21 19:01:40|109590.6|109540.6|109594.1|109544.1|109596.6|109546.6|109589.4|109539.4|42
1729537310000|2024-10-21 19:01:50|109593.6|109543.6|109592.8|109542.8|109595.3|109545.3|109590.4|109540.4|45
1729537320000|2024-10-21 19:02:00|109593.2|109543.2|109589.1|109539.1|109596.2|109546.2|109586.8|109536.8|55
1729537330000|2024-10-21 19:02:10|109590.3|109540.3|109588.2|109538.2|109594.6|109544.6|109587.5|109537.5|38
1729537340000|2024-10-21 19:02:20|109589.8|109539.8|109578.1|109553.1|109591.1|109553.1|109575.8|109535.3|41
1729537350000|2024-10-21 19:02:30|109579|109554|109593.5|109543.5|109594.1|109554.3|109578.5|109541.3|33
1729537360000|2024-10-21 19:02:40|109593.8|109543.8|109593.8|109543.8|109595.4|109545.4|109593.2|109543.2|28
1729537370000|2024-10-21 19:02:50|109593.7|109543.7|109593|109543|109594.7|109544.7|109589.2|109539.2|30
1729537380000|2024-10-21 19:03:00|109593.4|109543.4|109588.5|109538.5|109596.2|109555.4|109573.9|109537.2|51
1729537390000|2024-10-21 19:03:10|109587.8|109537.8|109582.2|109557.2|109587.8|109558.9|109576.9|109537.8|23
1729537400000|2024-10-21 19:03:20|109582.4|109557.4|109585.1|109560.1|109586.4|109561.4|109582.3|109557.3|22
1729537410000|2024-10-21 19:03:30|109585.2|109560.2|109585.4|109560.4|109587.7|109562.7|109582.1|109557.1|38
1729537420000|2024-10-21 19:03:40|109585.5|109560.5|109583.8|109558.8|109585.6|109560.6|109582.3|109557.3|24
1729537430000|2024-10-21 19:03:50|109583.4|109558.4|109581|109556|109583.4|109558.4|109575.9|109550.9|20
1729537440000|2024-10-21 19:04:00|109580.2|109555.2|109575.1|109550.1|109591.1|109560.3|109571.8|109536.4|60
1729537450000|2024-10-21 19:04:10|109576|109551|109588.1|109538.1|109594.4|109551.9|109575.1|109536.6|44
1729537460000|2024-10-21 19:04:20|109590.7|109540.7|109594.4|109544.4|109598.1|109548.1|109588.9|109538.9|65
1729537470000|2024-10-21 19:04:30|109595|109545|109584.3|109559.3|109597|109561.2|109579.6|109545|29
1729537480000|2024-10-21 19:04:40|109583.8|109558.8|109598.8|109548.8|109598.8|109561.1|109581.4|109546.9|39
1729537490000|2024-10-21 19:04:50|109598.2|109548.2|109593.5|109543.5|109599.1|109549.1|109591|109541|34
1729537500000|2024-10-21 19:05:00|109594.6|109544.6|109596.5|109546.5|109599.4|109549.4|109594|109544|45
1729537510000|2024-10-21 19:05:10|109595.9|109545.9|109580|109555|109597|109560.6|109576.2|109545.9|39
1729537520000|2024-10-21 19:05:20|109580.4|109555.4|109580.1|109555.1|109584.3|109559.3|109575.5|109550.5|28
1729537530000|2024-10-21 19:05:30|109579.6|109554.6|109577.3|109552.3|109579.7|109554.7|109577.3|109552.3|7
1729537540000|2024-10-21 19:05:40|109577.2|109552.2|109577.2|109552.2|109578.4|109553.4|109576.6|109551.6|15
1729537550000|2024-10-21 19:05:50|109578.5|109553.5|109581.3|109556.3|109585.9|109560.9|109577.6|109552.6|30
1729537560000|2024-10-21 19:06:00|109581.4|109556.4|109583.9|109558.9|109586|109561|109581.3|109556.3|19
1729537570000|2024-10-21 19:06:10|109584.6|109559.6|109584.9|109559.9|109586.3|109561.3|109583.9|109558.9|14
1729537580000|2024-10-21 19:06:20|109585.1|109560.1|109585.1|109560.1|109585.1|109560.1|109585.1|109560.1|1
1729537590000|2024-10-21 19:06:30|109585|109560|109580.2|109555.2|109585|109560|109575.1|109550.1|22
1729537600000|2024-10-21 19:06:40|109579.7|109554.7|109576.6|109551.6|109579.7|109554.7|109575.7|109550.7|7
1729537610000|2024-10-21 19:06:50|109576|109551|109574.9|109549.9|109576|109551|109573.8|109548.8|16
1729537620000|2024-10-21 19:07:00|109570.1|109545.1|109570|109545|109575|109550|109567.5|109542.5|48
1729537630000|2024-10-21 19:07:10|109569.7|109544.7|109570.1|109545.1|109574.2|109549.2|109569.1|109544.1|23
1729537640000|2024-10-21 19:07:20|109569.9|109544.9|109573.8|109548.8|109573.8|109548.8|109568.5|109543.5|44
1729537650000|2024-10-21 19:07:30|109572.3|109547.3|109573|109548|109574.9|109549.9|109570.1|109545.1|38
1729537660000|2024-10-21 19:07:40|109573.4|109548.4|109576.6|109551.6|109579.6|109554.6|109572.8|109547.8|39
1729537680000|2024-10-21 19:08:00|109576.7|109551.7|109574|109549|109576.7|109551.7|109572.6|109547.6|8
1729537690000|2024-10-21 19:08:10|109573.5|109548.5|109574.1|109549.1|109576.2|109551.2|109573.2|109548.2|19
1729537700000|2024-10-21 19:08:20|109574|109549|109574.4|109549.4|109574.4|109549.4|109574|109549|3
1729537710000|2024-10-21 19:08:30|109574.5|109549.5|109571.9|109546.9|109574.5|109549.5|109570.2|109545.2|9
1729537720000|2024-10-21 19:08:40|109572.2|109547.2|109574.1|109549.1|109574.1|109549.1|109572.2|109547.2|5
1729537730000|2024-10-21 19:08:50|109574.5|109549.5|109570|109545|109576.7|109551.7|109570|109545|17
1729537740000|2024-10-21 19:09:00|109571.9|109546.9|109568.7|109543.7|109573.4|109548.4|109567.5|109542.5|36
1729537750000|2024-10-21 19:09:10|109568.3|109543.3|109573.4|109548.4|109574.1|109549.1|109568.3|109543.3|17
1729537760000|2024-10-21 19:09:20|109573.6|109548.6|109573.7|109548.7|109574|109549|109573.6|109548.6|4
1729537770000|2024-10-21 19:09:30|109573.5|109548.5|109573.8|109548.8|109573.8|109548.8|109573.5|109548.5|3
1729537780000|2024-10-21 19:09:40|109574|109549|109574|109549|109574|109549|109574|109549|1
1729537790000|2024-10-21 19:09:50|109574.1|109549.1|109572|109547|109576.1|109551.1|109571.3|109546.3|16
1729537800000|2024-10-21 19:10:00|109571.8|109546.8|109566.6|109541.6|109571.8|109546.8|109566|109541|8
1729537810000|2024-10-21 19:10:10|109565|109540|109567.7|109542.7|109570.4|109545.4|109564|109539|42
1729537820000|2024-10-21 19:10:20|109567.1|109542.1|109562.3|109537.3|109571.9|109546.9|109560.5|109535.5|46
1729537830000|2024-10-21 19:10:30|109561.9|109536.9|109560.6|109535.6|109563.6|109538.6|109559.5|109534.5|29
1729537840000|2024-10-21 19:10:40|109561.4|109536.4|109566.1|109516.1|109573.3|109538.8|109561.3|109515.2|60
1729537850000|2024-10-21 19:10:50|109565.6|109515.6|109569.8|109519.8|109574.8|109530|109552.6|109515.6|64
1729537860000|2024-10-21 19:11:00|109570.4|109520.4|109573.2|109523.2|109578|109528|109564.1|109514.1|71
1729537870000|2024-10-21 19:11:10|109572.4|109522.4|109576.6|109526.6|109580.1|109530.1|109571.2|109521.2|42
1729537880000|2024-10-21 19:11:20|109576.3|109526.3|109573.3|109523.3|109577.5|109527.5|109573.3|109523.3|36
1729537890000|2024-10-21 19:11:30|109574.2|109524.2|109573.2|109523.2|109574.5|109524.5|109573.1|109523.1|17
1729537900000|2024-10-21 19:11:40|109573.3|109523.3|109567.4|109517.4|109574.4|109524.4|109566.6|109516.6|19
1729537910000|2024-10-21 19:11:50|109567.2|109517.2|109567.3|109517.3|109571|109521|109562.2|109512.2|40
1729537920000|2024-10-21 19:12:00|109566.7|109516.7|109597.1|109547.1|109597.1|109547.1|109566.4|109516.4|40
1729537930000|2024-10-21 19:12:10|109597.3|109547.3|109597.4|109547.4|109603.9|109553.9|109594.1|109544.1|57
1729537940000|2024-10-21 19:12:20|109597.5|109547.5|109606.6|109556.6|109610.1|109560.1|109596.3|109546.3|33
1729537950000|2024-10-21 19:12:30|109607.4|109557.4|109601|109551|109610.4|109560.4|109600.8|109550.8|35
1729537960000|2024-10-21 19:12:40|109601.7|109551.7|109603.8|109553.8|109604.8|109554.8|109599.4|109549.4|41
1729537970000|2024-10-21 19:12:50|109603.7|109553.7|109602.4|109552.4|109604.1|109554.1|109600|109550|39
1729537980000|2024-10-21 19:13:00|109601.1|109551.1|109590.6|109540.6|109601.1|109551.1|109587.8|109537.8|65
1729537990000|2024-10-21 19:13:10|109591.1|109541.1|109582.1|109532.1|109594.5|109544.5|109582.1|109532.1|65
1729538000000|2024-10-21 19:13:20|109582.4|109532.4|109580.2|109530.2|109584.9|109534.9|109575.3|109525.3|43
1729538010000|2024-10-21 19:13:30|109580.3|109530.3|109577.7|109527.7|109587.6|109537.6|109576.4|109526.4|37
1729538020000|2024-10-21 19:13:40|109578|109528|109580.5|109530.5|109585.1|109535.1|109578|109528|71
1729538030000|2024-10-21 19:13:50|109579.9|109529.9|109576.6|109526.6|109584.7|109534.7|109575|109525|60
1729538040000|2024-10-21 19:14:00|109577|109527|109571.5|109521.5|109577|109527|109571.5|109521.5|38
1729538050000|2024-10-21 19:14:10|109571.3|109521.3|109577.4|109527.4|109578.6|109534.4|109558|109520.8|41
1729538060000|2024-10-21 19:14:20|109577.3|109527.3|109569.5|109519.5|109577.7|109527.7|109568.9|109518.9|62
1729538070000|2024-10-21 19:14:30|109570.9|109520.9|109572.2|109522.2|109573.6|109523.6|109566.6|109516.6|74
1729538080000|2024-10-21 19:14:40|109571.4|109521.4|109563.4|109513.4|109572.5|109522.5|109563.1|109513.1|65
1729538090000|2024-10-21 19:14:50|109564.9|109514.9|109567.6|109517.6|109568.1|109518.1|109564|109514|28
1729538100000|2024-10-21 19:15:00|109567.4|109517.4|109563.7|109513.7|109571|109521|109562.3|109512.3|56
1729538110000|2024-10-21 19:15:10|109564|109514|109567.1|109517.1|109569.9|109519.9|109561.3|109511.3|46
1729538120000|2024-10-21 19:15:20|109567.7|109517.7|109566.8|109516.8|109570|109520|109564.7|109514.7|37
1729538130000|2024-10-21 19:15:30|109565.7|109515.7|109569.2|109519.2|109572.6|109522.6|109565.7|109515.7|38
1729538140000|2024-10-21 19:15:40|109568.5|109518.5|109571.7|109521.7|109572.6|109522.6|109568.5|109518.5|19
1729538150000|2024-10-21 19:15:50|109571.8|109521.8|109562.6|109512.6|109571.8|109521.8|109562.6|109512.6|15
1729538160000|2024-10-21 19:16:00|109562.5|109512.5|109569.4|109519.4|109573.4|109523.4|109560.5|109510.5|55
1729538170000|2024-10-21 19:16:10|109569.3|109519.3|109569.4|109519.4|109570.1|109520.1|109568.9|109518.9|17
1729538180000|2024-10-21 19:16:20|109568.3|109518.3|109565.4|109515.4|109568.4|109518.4|109564.9|109514.9|11
1729538190000|2024-10-21 19:16:30|109565.1|109515.1|109565.9|109515.9|109565.9|109515.9|109563.4|109513.4|17
1729538200000|2024-10-21 19:16:40|109566.4|109516.4|109568.2|109518.2|109569.4|109519.4|109563.7|109513.7|53
1729538210000|2024-10-21 19:16:50|109566.8|109516.8|109568.5|109518.5|109570.4|109520.4|109564.3|109514.3|67
1729538220000|2024-10-21 19:17:00|109567.2|109517.2|109553.8|109528.8|109569.9|109533.2|109553.1|109517.2|40
1729538230000|2024-10-21 19:17:10|109553.6|109528.6|109564.9|109514.9|109567.9|109528.6|109552.9|109513.2|30
1729538240000|2024-10-21 19:17:20|109567.9|109517.9|109555.6|109530.6|109568.8|109530.6|109554.9|109514.1|21
1729538250000|2024-10-21 19:17:30|109556.6|109531.6|109564.9|109514.9|109568.6|109531.6|109552|109513.6|20
1729538260000|2024-10-21 19:17:40|109565.6|109515.6|109555.7|109530.7|109568.4|109532.8|109551.6|109512.4|44
1729538270000|2024-10-21 19:17:50|109555.9|109530.9|109566.1|109516.1|109568.5|109530.9|109548.7|109510.8|77
1729538280000|2024-10-21 19:18:00|109564.7|109514.7|109564.5|109514.5|109567.3|109527.3|109549.5|109510.2|48
1729538290000|2024-10-21 19:18:10|109563|109513|109567.4|109517.4|109569.9|109519.9|109562.6|109512.6|37
1729538300000|2024-10-21 19:18:20|109568|109518|109553.7|109528.7|109570.1|109533.8|109552.8|109518|30
1729538310000|2024-10-21 19:18:30|109556.3|109531.3|109557.4|109532.4|109557.5|109532.5|109555.3|109530.3|16
1729538320000|2024-10-21 19:18:40|109557.2|109532.2|109554.8|109529.8|109559.4|109534.4|109552.7|109527.7|24
1729538330000|2024-10-21 19:18:50|109554.9|109529.9|109568.7|109518.7|109569.8|109534|109551|109514.9|61
1729538340000|2024-10-21 19:19:00|109570.5|109520.5|109566.6|109516.6|109570.5|109520.5|109564.5|109514.5|46
1729538350000|2024-10-21 19:19:10|109566.8|109516.8|109567.2|109517.2|109568.9|109518.9|109565.9|109515.9|37
1729538360000|2024-10-21 19:19:20|109566.4|109516.4|109565.6|109515.6|109569.2|109519.2|109564.1|109514.1|40
1729538370000|2024-10-21 19:19:30|109568.1|109518.1|109564.3|109514.3|109568.1|109518.1|109561.3|109511.3|65
1729538380000|2024-10-21 19:19:40|109564.8|109514.8|109559.5|109509.5|109564.8|109514.8|109558.3|109508.3|42
1729538390000|2024-10-21 19:19:50|109559.7|109509.7|109559.7|109509.7|109564|109514|109557.2|109507.2|60
1729538400000|2024-10-21 19:20:00|109559.9|109509.9|109561.7|109511.7|109563.5|109513.5|109558.8|109508.8|24
1729538410000|2024-10-21 19:20:10|109561.6|109511.6|109559.7|109509.7|109563.3|109513.3|109558.2|109508.2|34
1729538420000|2024-10-21 19:20:20|109558.9|109508.9|109553.8|109503.8|109562|109512|109552.4|109502.4|60
1729538430000|2024-10-21 19:20:30|109555.4|109505.4|109555.6|109505.6|109558.6|109508.6|109553.5|109503.5|56
1729538440000|2024-10-21 19:20:40|109555.7|109505.7|109557.1|109507.1|109559.6|109509.6|109554.4|109504.4|37
1729538450000|2024-10-21 19:20:50|109556.6|109506.6|109556.5|109506.5|109558.5|109508.5|109555.3|109505.3|56
1729538460000|2024-10-21 19:21:00|109556.6|109506.6|109557.1|109507.1|109559.4|109509.4|109555.5|109505.5|36
1729538470000|2024-10-21 19:21:10|109557.9|109507.9|109556.7|109506.7|109559|109509|109553.9|109503.9|51
1729538480000|2024-10-21 19:21:20|109556.8|109506.8|109553.1|109503.1|109560.9|109510.9|109553.1|109503.1|67
1729538490000|2024-10-21 19:21:30|109556.4|109506.4|109559.1|109509.1|109559.7|109509.7|109552.7|109502.7|43
1729538500000|2024-10-21 19:21:40|109558.8|109508.8|109556.3|109506.3|109559|109509|109554.7|109504.7|31
1729538510000|2024-10-21 19:21:50|109556.9|109506.9|109562.7|109512.7|109565.4|109515.4|109556.9|109506.9|22
1729538520000|2024-10-21 19:22:00|109562.8|109512.8|109563.2|109513.2|109566.9|109527.2|109549.8|109510.6|36
1729538530000|2024-10-21 19:22:10|109562.5|109512.5|109557.7|109532.7|109566|109533.9|109553.3|109512.5|56
1729538540000|2024-10-21 19:22:20|109554.9|109529.9|109557.5|109532.5|109558.6|109533.6|109553.8|109528.8|30
1729538550000|2024-10-21 19:22:30|109557.4|109532.4|109557.2|109532.2|109558.7|109533.7|109552.9|109527.9|44
1729538560000|2024-10-21 19:22:40|109557.1|109532.1|109558.5|109533.5|109558.9|109533.9|109552.4|109527.4|47
1729538570000|2024-10-21 19:22:50|109558.4|109533.4|109566.5|109516.5|109568.2|109533.4|109552.6|109510.3|44
1729538580000|2024-10-21 19:23:00|109563.7|109513.7|109558.1|109533.1|109574.5|109536.3|109556.5|109513.4|31
1729538590000|2024-10-21 19:23:10|109555.5|109530.5|109561.2|109511.2|109568|109535|109552|109511.2|31
1729538600000|2024-10-21 19:23:20|109564.1|109514.1|109566.8|109516.8|109568.7|109518.7|109560.9|109510.9|35
1729538610000|2024-10-21 19:23:30|109566.3|109516.3|109567.3|109517.3|109570.4|109520.4|109566.3|109516.3|37
1729538620000|2024-10-21 19:23:40|109568.3|109518.3|109568.2|109518.2|109568.8|109518.8|109565.6|109515.6|32
1729538630000|2024-10-21 19:23:50|109568.7|109518.7|109566.1|109516.1|109568.7|109518.7|109563.8|109513.8|32
1729538640000|2024-10-21 19:24:00|109566.5|109516.5|109566.3|109516.3|109569.3|109519.3|109565|109515|30
1729538650000|2024-10-21 19:24:10|109567.6|109517.6|109556.8|109531.8|109567.6|109532.7|109552.2|109517.6|36
1729538660000|2024-10-21 19:24:20|109555.5|109530.5|109565.5|109515.5|109566.2|109531|109551.6|109514.3|36
1729538670000|2024-10-21 19:24:30|109565.4|109515.4|109567.3|109517.3|109568.6|109518.6|109565.4|109515.4|13
1729538680000|2024-10-21 19:24:40|109566.6|109516.6|109565.8|109515.8|109569.7|109519.7|109561.7|109511.7|31
1729538690000|2024-10-21 19:24:50|109564|109514|109565.8|109515.8|109566.6|109528.6|109549.9|109510.6|38
1729538700000|2024-10-21 19:25:00|109563.1|109513.1|109554|109529|109568.9|109529|109553.6|109511.3|30
1729538710000|2024-10-21 19:25:10|109554.3|109529.3|109567.2|109517.2|109568.2|109529.3|109551.1|109514.2|26
1729538720000|2024-10-21 19:25:20|109567.3|109517.3|109566.9|109516.9|109567.3|109517.3|109566.9|109516.9|6
1729538730000|2024-10-21 19:25:30|109567.2|109517.2|109564.7|109514.7|109567.7|109517.7|109561.9|109511.9|30
1729538740000|2024-10-21 19:25:40|109563.9|109513.9|109564.9|109514.9|109565.9|109515.9|109562|109512|33
1729538750000|2024-10-21 19:25:50|109564.5|109514.5|109566|109516|109566|109516|109563.9|109513.9|23
1729538760000|2024-10-21 19:26:00|109566.1|109516.1|109566.7|109516.7|109567.3|109517.3|109565.1|109515.1|17
1729538770000|2024-10-21 19:26:10|109566.6|109516.6|109564.1|109514.1|109566.8|109516.8|109562.6|109512.6|17
1729538780000|2024-10-21 19:26:20|109565.3|109515.3|109552|109527|109565.3|109530.2|109549|109515.3|33
1729538790000|2024-10-21 19:26:30|109554.9|109529.9|109547|109522|109555|109530|109547|109522|26
1729538800000|2024-10-21 19:26:40|109549|109524|109548.8|109523.8|109551|109526|109546|109521|44
1729538810000|2024-10-21 19:26:50|109549.3|109524.3|109547.6|109522.6|109551.2|109526.2|109545.8|109520.8|32
1729538820000|2024-10-21 19:27:00|109547.5|109522.5|109566|109516|109567.1|109528.8|109547.2|109514.3|22
1729538830000|2024-10-21 19:27:10|109566.6|109516.6|109569.1|109519.1|109570.6|109520.6|109566.1|109516.1|20
1729538840000|2024-10-21 19:27:20|109570|109520|109573.1|109523.1|109573.6|109523.6|109570|109520|24
1729538850000|2024-10-21 19:27:30|109573.2|109523.2|109573.8|109523.8|109573.9|109523.9|109572.9|109522.9|9
1729538860000|2024-10-21 19:27:40|109574|109524|109571.6|109521.6|109575.3|109525.3|109567.5|109517.5|29
1729538870000|2024-10-21 19:27:50|109571|109521|109559.1|109534.1|109574.6|109537.1|109558.6|109519.7|18
1729538880000|2024-10-21 19:28:00|109556.1|109531.1|109571.9|109521.9|109574.8|109535.3|109554.5|109519.6|25
1729538890000|2024-10-21 19:28:10|109568.6|109518.6|109565.9|109515.9|109571.9|109521.9|109565.4|109515.4|24
1729538900000|2024-10-21 19:28:20|109568.7|109518.7|109573.7|109523.7|109573.7|109536|109561|109517|25
1729538910000|2024-10-21 19:28:30|109573.8|109523.8|109570.8|109520.8|109573.8|109523.8|109568|109518|24
1729538920000|2024-10-21 19:28:40|109570.7|109520.7|109570.8|109520.8|109572.4|109522.4|109570.7|109520.7|18
1729538930000|2024-10-21 19:28:50|109571|109521|109572.1|109522.1|109574.4|109524.4|109568.7|109518.7|33
1729538940000|2024-10-21 19:29:00|109572.7|109522.7|109559.9|109534.9|109572.7|109535.2|109559.9|109520.2|8
1729538950000|2024-10-21 19:29:10|109559.8|109534.8|109557.4|109532.4|109560|109535|109557.4|109532.4|7
1729538960000|2024-10-21 19:29:20|109560|109535|109558.2|109533.2|109560|109535|109556|109531|14
1729538970000|2024-10-21 19:29:30|109555.8|109530.8|109560.2|109535.2|109562.1|109537.1|109555.8|109530.8|22
1729538980000|2024-10-21 19:29:40|109560|109535|109558.7|109533.7|109560|109535|109558.5|109533.5|12
1729538990000|2024-10-21 19:29:50|109559.2|109534.2|109560.5|109535.5|109571.4|109538.1|109557.2|109519.5|31
1729539000000|2024-10-21 19:30:00|109560.8|109535.8|109574|109524|109575.7|109540.7|109560.8|109521|44
1729539010000|2024-10-21 19:30:10|109574.1|109524.1|109574.2|109524.2|109575.9|109525.9|109569.8|109519.8|32
1729539020000|2024-10-21 19:30:20|109574.3|109524.3|109574.8|109524.8|109576.8|109526.8|109573.2|109523.2|15
1729539030000|2024-10-21 19:30:30|109574.6|109524.6|109576|109526|109576.1|109526.1|109573.2|109523.2|17
1729539040000|2024-10-21 19:30:40|109575.9|109525.9|109568.6|109543.6|109582.9|109543.9|109567|109524.2|42
1729539050000|2024-10-21 19:30:50|109568.9|109543.9|109571|109546|109571|109546|109568.9|109543.9|18
1729539060000|2024-10-21 19:31:00|109570.6|109545.6|109588.7|109538.7|109601.5|109551.5|109570.4|109534.9|36
1729539070000|2024-10-21 19:31:10|109589.4|109539.4|109591.3|109541.3|109591.3|109541.3|109588.9|109538.9|9
1729539080000|2024-10-21 19:31:20|109590.4|109540.4|109586|109536|109591|109541|109584.3|109534.3|37
1729539090000|2024-10-21 19:31:30|109585.5|109535.5|109583|109533|109590.5|109555.6|109580.6|109532.4|27
1729539100000|2024-10-21 19:31:40|109583.1|109533.1|109582.3|109532.3|109583.1|109533.1|109581.5|109531.5|4
1729539110000|2024-10-21 19:31:50|109582.2|109532.2|109581|109531|109582.2|109532.2|109578.8|109528.8|23
1729539120000|2024-10-21 19:32:00|109580.9|109530.9|109582.8|109532.8|109584.9|109534.9|109580.9|109530.9|15
1729539130000|2024-10-21 19:32:10|109581.4|109531.4|109581.4|109531.4|109582.2|109532.2|109579.9|109529.9|18
1729539140000|2024-10-21 19:32:20|109580.4|109530.4|109580.8|109530.8|109582.1|109532.1|109578.4|109528.4|15
1729539150000|2024-10-21 19:32:30|109581.1|109531.1|109580.4|109530.4|109582.6|109532.6|109578.9|109528.9|14
1729539160000|2024-10-21 19:32:40|109580.5|109530.5|109581.4|109531.4|109581.8|109531.8|109579.5|109529.5|9
1729539170000|2024-10-21 19:32:50|109581.5|109531.5|109579.4|109529.4|109581.5|109531.5|109578.2|109528.2|5
1729539180000|2024-10-21 19:33:00|109577.9|109527.9|109580.8|109530.8|109581.2|109531.2|109577.9|109527.9|10
1729539190000|2024-10-21 19:33:10|109580.5|109530.5|109579.3|109529.3|109580.5|109530.5|109577.9|109527.9|14
1729539200000|2024-10-21 19:33:20|109579|109529|109577.9|109527.9|109579.5|109529.5|109577.1|109527.1|9
1729539210000|2024-10-21 19:33:30|109578.2|109528.2|109579.4|109529.4|109581|109531|109578.2|109528.2|5
1729539220000|2024-10-21 19:33:40|109579.3|109529.3|109579.2|109529.2|109579.3|109529.3|109579.2|109529.2|2
1729539230000|2024-10-21 19:33:50|109580.2|109530.2|109578.3|109528.3|109581.6|109531.6|109577.8|109527.8|15
1729539240000|2024-10-21 19:34:00|109578.5|109528.5|109582.1|109532.1|109582.1|109532.1|109578.4|109528.4|13
1729539250000|2024-10-21 19:34:10|109581.8|109531.8|109577.3|109527.3|109582.1|109532.1|109577.3|109527.3|12
1729539260000|2024-10-21 19:34:20|109575.6|109525.6|109574.6|109524.6|109576.3|109526.3|109574.6|109524.6|7
1729539270000|2024-10-21 19:34:30|109574.2|109524.2|109575.1|109525.1|109576.1|109526.1|109573.7|109523.7|20
1729539280000|2024-10-21 19:34:40|109575.2|109525.2|109580.5|109530.5|109582.4|109532.4|109575.2|109525.2|19
1729539290000|2024-10-21 19:34:50|109580.8|109530.8|109581|109531|109581.8|109531.8|109579.4|109529.4|20
1729539300000|2024-10-21 19:35:00|109580.9|109530.9|109579.7|109529.7|109583.5|109533.5|109578.2|109528.2|21
1729539310000|2024-10-21 19:35:10|109579.6|109529.6|109580.1|109530.1|109582.5|109532.5|109579.5|109529.5|14
1729539320000|2024-10-21 19:35:20|109579.7|109529.7|109578.1|109528.1|109581.6|109531.6|109576.7|109526.7|28
1729539330000|2024-10-21 19:35:30|109578.3|109528.3|109579.2|109529.2|109579.7|109529.7|109578.3|109528.3|13
1729539340000|2024-10-21 19:35:40|109579.3|109529.3|109582.9|109532.9|109582.9|109532.9|109579.3|109529.3|10
1729539350000|2024-10-21 19:35:50|109582.8|109532.8|109580.1|109530.1|109583|109533|109579.7|109529.7|15
1729539360000|2024-10-21 19:36:00|109580.6|109530.6|109579.8|109529.8|109581|109531|109579.7|109529.7|11
1729539370000|2024-10-21 19:36:10|109579.9|109529.9|109582.5|109532.5|109584.1|109534.1|109579.2|109529.2|16
1729539380000|2024-10-21 19:36:20|109582.2|109532.2|109588|109538|109588.3|109554.4|109574.8|109532.1|22
1729539390000|2024-10-21 19:36:30|109587.8|109537.8|109590.5|109540.5|109592.8|109552.8|109577.8|109535.1|26
1729539400000|2024-10-21 19:36:40|109590|109540|109585.3|109535.3|109591.3|109541.3|109585.2|109535.2|24
1729539410000|2024-10-21 19:36:50|109585.1|109535.1|109582|109532|109586.6|109536.6|109581.7|109531.7|18
1729539420000|2024-10-21 19:37:00|109581.9|109531.9|109584|109534|109585|109535|109581.9|109531.9|10
1729539430000|2024-10-21 19:37:10|109583.4|109533.4|109592.4|109542.4|109600|109550|109582.6|109532.6|29
1729539440000|2024-10-21 19:37:20|109592.5|109542.5|109590.3|109540.3|109597.3|109547.3|109587.6|109537.6|33
1729539450000|2024-10-21 19:37:30|109590.7|109540.7|109591.9|109541.9|109592.2|109542.2|109588.5|109538.5|10
1729539460000|2024-10-21 19:37:40|109592.3|109542.3|109592.2|109542.2|109592.5|109542.5|109592.2|109542.2|3
1729539470000|2024-10-21 19:37:50|109592.1|109542.1|109590.6|109540.6|109592.1|109542.1|109586.4|109536.4|17
1729539480000|2024-10-21 19:38:00|109591.1|109541.1|109589.9|109539.9|109591.1|109541.1|109588.5|109538.5|18
1729539490000|2024-10-21 19:38:10|109589.7|109539.7|109588.8|109538.8|109589.7|109539.7|109587.5|109537.5|13
1729539500000|2024-10-21 19:38:20|109589.7|109539.7|109590.7|109540.7|109591.7|109541.7|109589.4|109539.4|9
1729539510000|2024-10-21 19:38:30|109590.4|109540.4|109568.8|109543.8|109590.4|109551|109568.8|109539.4|15
1729539520000|2024-10-21 19:38:40|109570.9|109545.9|109571|109546|109571.1|109546.1|109570|109545|11
1729539530000|2024-10-21 19:38:50|109569.7|109544.7|109566.5|109541.5|109569.7|109544.7|109564.8|109539.8|13
1729539540000|2024-10-21 19:39:00|109566.6|109541.6|109581.7|109531.7|109583.3|109546.3|109566.5|109528.6|25
1729539550000|2024-10-21 19:39:10|109582.2|109532.2|109582|109532|109582.8|109532.8|109578.8|109528.8|14
1729539560000|2024-10-21 19:39:20|109581.9|109531.9|109578.7|109528.7|109581.9|109531.9|109578.2|109528.2|17
1729539570000|2024-10-21 19:39:30|109578|109528|109577.2|109527.2|109578|109528|109577.2|109527.2|7
1729539580000|2024-10-21 19:39:40|109575.1|109525.1|109575.1|109525.1|109575.1|109525.1|109575|109525|3
1729539590000|2024-10-21 19:39:50|109575.4|109525.4|109576.3|109526.3|109576.3|109526.3|109575.3|109525.3|9
1729539600000|2024-10-21 19:40:00|109576.2|109526.2|109580.4|109530.4|109581.4|109531.4|109575.9|109525.9|27
1729539610000|2024-10-21 19:40:10|109580.3|109530.3|109580.3|109530.3|109588.9|109538.9|109575.9|109525.9|36
1729539620000|2024-10-21 19:40:20|109580.7|109530.7|109578.4|109528.4|109582.1|109532.1|109578|109528|19
1729539630000|2024-10-21 19:40:30|109578.6|109528.6|109576.2|109526.2|109580.9|109530.9|109576.2|109526.2|17
1729539640000|2024-10-21 19:40:40|109576.1|109526.1|109575.3|109525.3|109576.1|109526.1|109575.3|109525.3|3
1729539650000|2024-10-21 19:40:50|109575.1|109525.1|109573.8|109523.8|109575.1|109525.1|109572.8|109522.8|7
1729539660000|2024-10-21 19:41:00|109571.9|109521.9|109571|109521|109571.9|109521.9|109571|109521|2
1729539670000|2024-10-21 19:41:10|109571.1|109521.1|109569.6|109519.6|109571.1|109521.1|109569.6|109519.6|4
1729539680000|2024-10-21 19:41:20|109570.2|109520.2|109565.2|109540.2|109578.9|109540.2|109563.5|109520.1|15
1729539690000|2024-10-21 19:41:30|109564.9|109539.9|109568.4|109543.4|109575.3|109548.7|109562.9|109525.1|34
1729539700000|2024-10-21 19:41:40|109568.1|109543.1|109577.4|109527.4|109580.5|109544.1|109566.5|109526.7|24
1729539710000|2024-10-21 19:41:50|109577.5|109527.5|109577.1|109527.1|109577.8|109527.8|109576.9|109526.9|10
1729539720000|2024-10-21 19:42:00|109576.6|109526.6|109576.4|109526.4|109577.3|109527.3|109571.4|109521.4|9
1729539730000|2024-10-21 19:42:10|109576.7|109526.7|109578.7|109528.7|109579|109529|109576.7|109526.7|9
1729539740000|2024-10-21 19:42:20|109579.8|109529.8|109583.9|109533.9|109587.2|109537.2|109579.8|109529.8|24
1729539750000|2024-10-21 19:42:30|109584.4|109534.4|109584.4|109534.4|109584.4|109534.4|109584.4|109534.4|1
1729539760000|2024-10-21 19:42:40|109584.3|109534.3|109583.9|109533.9|109586.8|109536.8|109579.9|109529.9|32
1729539770000|2024-10-21 19:42:50|109571.7|109546.7|109572.3|109547.3|109573.8|109548.8|109570.8|109545.8|26
1729539780000|2024-10-21 19:43:00|109572|109547|109572.3|109547.3|109573.2|109548.2|109569.8|109544.8|21
1729539790000|2024-10-21 19:43:10|109572.4|109547.4|109577.1|109552.1|109589.8|109553.7|109571.5|109538.8|38
1729539800000|2024-10-21 19:43:20|109576.9|109551.9|109573.8|109548.8|109576.9|109551.9|109572.2|109547.2|18
1729539810000|2024-10-21 19:43:30|109573.5|109548.5|109578|109553|109578.5|109553.5|109573.5|109548.5|26
1729539820000|2024-10-21 19:43:40|109578.1|109553.1|109578.4|109553.4|109578.4|109553.4|109576.9|109551.9|10
1729539830000|2024-10-21 19:43:50|109577.7|109552.7|109578.3|109553.3|109578.6|109553.6|109573|109548|17
1729539840000|2024-10-21 19:44:00|109577.9|109552.9|109579.2|109554.2|109580|109555|109575|109550|12
1729539850000|2024-10-21 19:44:10|109579.3|109554.3|109579.7|109554.7|109580.1|109555.1|109578.7|109553.7|12
1729539860000|2024-10-21 19:44:20|109580.3|109555.3|109580.7|109555.7|109580.7|109555.7|109579.1|109554.1|22
1729539870000|2024-10-21 19:44:30|109580.9|109555.9|109579|109554|109580.9|109555.9|109577.6|109552.6|14
1729539880000|2024-10-21 19:44:40|109578.3|109553.3|109593.1|109543.1|109595.4|109555.4|109574.2|109543.1|24
1729539890000|2024-10-21 19:44:50|109593.2|109543.2|109577.5|109552.5|109594.8|109555.9|109577.5|109541.6|10
1729539900000|2024-10-21 19:45:00|109578.1|109553.1|109580.2|109555.2|109580.8|109555.8|109575.2|109550.2|14
1729539910000|2024-10-21 19:45:10|109578.2|109553.2|109580.1|109555.1|109583.6|109558.6|109577.5|109552.5|26
1729539920000|2024-10-21 19:45:20|109580.3|109555.3|109582.1|109557.1|109582.1|109557.1|109580|109555|10
1729539930000|2024-10-21 19:45:30|109579|109554|109578|109553|109579|109554|109578|109553|4
1729539950000|2024-10-21 19:45:50|109577.9|109552.9|109581.6|109531.6|109587.4|109552.9|109572.2|109531.2|28
1729539960000|2024-10-21 19:46:00|109581.4|109531.4|109573.5|109523.5|109581.4|109531.4|109571.9|109521.9|34
1729539970000|2024-10-21 19:46:10|109573.9|109523.9|109574.4|109524.4|109576.4|109526.4|109573.8|109523.8|24
1729539980000|2024-10-21 19:46:20|109574.3|109524.3|109573.8|109523.8|109575.6|109525.6|109573.1|109523.1|32
1729539990000|2024-10-21 19:46:30|109574.1|109524.1|109571.1|109521.1|109574.1|109524.1|109571.1|109521.1|10
1729540000000|2024-10-21 19:46:40|109571|109521|109570.9|109520.9|109571|109521|109570.9|109520.9|4
1729540010000|2024-10-21 19:46:50|109570.8|109520.8|109552.1|109527.1|109570.9|109527.3|109551.4|109507.7|22
1729540020000|2024-10-21 19:47:00|109551.2|109526.2|109553.6|109528.6|109553.6|109528.6|109551.1|109526.1|9
1729540030000|2024-10-21 19:47:10|109553.4|109528.4|109552.7|109527.7|109556.3|109531.3|109551.5|109526.5|31
1729540040000|2024-10-21 19:47:20|109552.9|109527.9|109554.8|109529.8|109555.6|109530.6|109551.9|109526.9|17
1729540050000|2024-10-21 19:47:30|109554.5|109529.5|109555.6|109530.6|109556|109531|109554.5|109529.5|9
1729540060000|2024-10-21 19:47:40|109555.5|109530.5|109557.5|109532.5|109557.9|109532.9|109553.1|109528.1|25
1729540070000|2024-10-21 19:47:50|109558.1|109533.1|109551.7|109526.7|109558.1|109533.1|109551.2|109526.2|30
1729540080000|2024-10-21 19:48:00|109551.4|109526.4|109551.7|109526.7|109553.9|109528.9|109550.7|109525.7|22
1729540090000|2024-10-21 19:48:10|109551.6|109526.6|109548.1|109523.1|109551.6|109526.6|109544.8|109519.8|15
1729540100000|2024-10-21 19:48:20|109548|109523|109548.7|109523.7|109549.1|109524.1|109548|109523|8
1729540110000|2024-10-21 19:48:30|109548.3|109523.3|109548.3|109523.3|109548.7|109523.7|109548.1|109523.1|4
1729540120000|2024-10-21 19:48:40|109548.7|109523.7|109550|109525|109550|109525|109548.6|109523.6|8
1729540130000|2024-10-21 19:48:50|109550.3|109525.3|109548.7|109523.7|109550.8|109525.8|109548.7|109523.7|9
1729540140000|2024-10-21 19:49:00|109548.4|109523.4|109548.7|109523.7|109548.7|109523.7|109548.4|109523.4|4
1729540150000|2024-10-21 19:49:10|109548.6|109523.6|109553.2|109503.2|109556.3|109523.6|109547.7|109500.6|19
1729540160000|2024-10-21 19:49:20|109553.7|109503.7|109556.1|109506.1|109556.5|109506.5|109553.1|109503.1|17
1729540170000|2024-10-21 19:49:30|109555.8|109505.8|109561.5|109511.5|109562.7|109512.7|109554.4|109504.4|24
1729540180000|2024-10-21 19:49:40|109561.4|109511.4|109559.5|109509.5|109562.6|109512.6|109559.1|109509.1|15
1729540190000|2024-10-21 19:49:50|109558.9|109508.9|109559.8|109509.8|109559.8|109509.8|109558.7|109508.7|5
1729540200000|2024-10-21 19:50:00|109558.7|109508.7|109561.2|109511.2|109561.2|109511.2|109558.7|109508.7|11
1729540210000|2024-10-21 19:50:10|109560.9|109510.9|109551.6|109526.6|109562.4|109526.6|109551.6|109508.3|13
1729540220000|2024-10-21 19:50:20|109549.8|109524.8|109548.2|109523.2|109549.8|109524.8|109547.9|109522.9|10
1729540230000|2024-10-21 19:50:30|109547|109522|109546.3|109521.3|109558|109525.5|109544.6|109504.1|29
1729540240000|2024-10-21 19:50:40|109545.9|109520.9|109561.2|109511.2|109561.2|109521.5|109545.1|109504.5|28
1729540250000|2024-10-21 19:50:50|109560.2|109510.2|109560|109510|109560.2|109510.2|109556.8|109506.8|26
1729540260000|2024-10-21 19:51:00|109559.8|109509.8|109544.7|109519.7|109559.9|109522|109544.2|109508.1|33
1729540270000|2024-10-21 19:51:10|109544.3|109519.3|109555.8|109505.8|109560.1|109521|109543.6|109503.1|37
1729540280000|2024-10-21 19:51:20|109555.4|109505.4|109548|109523|109561.6|109523|109544.6|109504.4|30
1729540290000|2024-10-21 19:51:30|109547.5|109522.5|109548.4|109523.4|109549.8|109524.8|109547.5|109522.5|22
1729540300000|2024-10-21 19:51:40|109548.3|109523.3|109547.8|109522.8|109548.3|109523.3|109546.8|109521.8|11
1729540310000|2024-10-21 19:51:50|109547.6|109522.6|109547.2|109522.2|109549.4|109524.4|109546.1|109521.1|22
1729540320000|2024-10-21 19:52:00|109546.1|109521.1|109551.5|109501.5|109552.3|109521.1|109537.6|109501.4|44
1729540330000|2024-10-21 19:52:10|109550.8|109500.8|109540.3|109515.3|109553.7|109515.8|109538.3|109500.8|50
1729540340000|2024-10-21 19:52:20|109540.7|109515.7|109540.2|109515.2|109541.8|109516.8|109539|109514|46
1729540350000|2024-10-21 19:52:30|109544.6|109494.6|109525.1|109500.1|109547|109505.3|109523|109491.4|53
1729540360000|2024-10-21 19:52:40|109524.4|109499.4|109525.2|109500.2|109526.2|109501.2|109523.6|109498.6|41
1729540370000|2024-10-21 19:52:50|109525.3|109500.3|109525.8|109500.8|109525.9|109500.9|109522.9|109497.9|37
1729540380000|2024-10-21 19:53:00|109525.7|109500.7|109526.5|109501.5|109529.7|109504.7|109524.3|109499.3|29
1729540390000|2024-10-21 19:53:10|109525.7|109500.7|109525.2|109500.2|109525.7|109500.7|109523.9|109498.9|17
1729540400000|2024-10-21 19:53:20|109524.9|109499.9|109524.7|109499.7|109527|109502|109524.7|109499.7|11
1729540410000|2024-10-21 19:53:30|109524.1|109499.1|109526.2|109501.2|109527|109502|109523.5|109498.5|17
1729540420000|2024-10-21 19:53:40|109526|109501|109531.6|109506.6|109554.5|109511.3|109526|109499.6|31
1729540430000|2024-10-21 19:53:50|109531.3|109506.3|109531.7|109506.7|109531.7|109506.7|109531.3|109506.3|5
1729540440000|2024-10-21 19:54:00|109532.5|109507.5|109535|109510|109535|109510|109532.5|109507.5|24
1729540450000|2024-10-21 19:54:10|109533.3|109508.3|109534.2|109509.2|109534.9|109509.9|109533.3|109508.3|40
1729540460000|2024-10-21 19:54:20|109533.2|109508.2|109533.4|109508.4|109535.5|109510.5|109532.8|109507.8|24
1729540470000|2024-10-21 19:54:30|109533.3|109508.3|109530.6|109505.6|109533.6|109508.6|109530.4|109505.4|7
1729540480000|2024-10-21 19:54:40|109532|109507|109541.2|109516.2|109541.5|109516.5|109532|109507|13
1729540490000|2024-10-21 19:54:50|109541.3|109516.3|109541.6|109516.6|109542|109517|109541|109516|13
1729540500000|2024-10-21 19:55:00|109542.8|109517.8|109548.2|109523.2|109548.8|109523.8|109542.8|109517.8|15
1729540510000|2024-10-21 19:55:10|109547|109522|109545.2|109520.2|109555.6|109530.6|109542.5|109517.5|50
1729540520000|2024-10-21 19:55:20|109546.7|109521.7|109560.5|109535.5|109560.9|109535.9|109543.7|109518.7|34
1729540530000|2024-10-21 19:55:30|109561.2|109536.2|109572|109547|109574.5|109549.5|109557.2|109532.2|35
1729540540000|2024-10-21 19:55:40|109571.9|109546.9|109577.6|109527.6|109596.2|109554.3|109571.9|109527.6|38
1729540550000|2024-10-21 19:55:50|109577.4|109527.4|109568.3|109543.3|109577.7|109545.2|109562.5|109526.8|29
1729540560000|2024-10-21 19:56:00|109568.7|109543.7|109572.5|109547.5|109574.8|109549.8|109568.6|109543.6|31
1729540570000|2024-10-21 19:56:10|109573|109548|109570.9|109545.9|109573.1|109548.1|109568.9|109543.9|21
1729540580000|2024-10-21 19:56:20|109569.1|109544.1|109576|109551|109576|109551|109567.5|109542.5|67
1729540590000|2024-10-21 19:56:30|109572.6|109547.6|109572.1|109547.1|109574.8|109549.8|109567.2|109542.2|58
1729540600000|2024-10-21 19:56:40|109571.5|109546.5|109573.4|109548.4|109573.4|109548.4|109567.7|109542.7|27
1729540610000|2024-10-21 19:56:50|109572.8|109547.8|109572.5|109547.5|109574.3|109549.3|109571.4|109546.4|28
1729540620000|2024-10-21 19:57:00|109572.8|109547.8|109571.2|109546.2|109573.9|109548.9|109564.2|109539.2|47
1729540630000|2024-10-21 19:57:10|109571.4|109546.4|109577.2|109552.2|109577.3|109552.3|109571.4|109546.4|51
1729540640000|2024-10-21 19:57:20|109576.9|109551.9|109572.1|109547.1|109577.2|109552.2|109568.5|109543.5|51
1729540650000|2024-10-21 19:57:30|109572.9|109547.9|109587.8|109562.8|109603.4|109578.4|109571.8|109546.8|34
1729540660000|2024-10-21 19:57:40|109587.2|109562.2|109583.1|109558.1|109590.9|109565.9|109582.7|109557.7|31
1729540670000|2024-10-21 19:57:50|109588.4|109563.4|109588.4|109563.4|109592.9|109567.9|109581.6|109556.6|72
1729540680000|2024-10-21 19:58:00|109585.4|109560.4|109593.8|109568.8|109597.3|109572.3|109581.2|109556.2|62
1729540690000|2024-10-21 19:58:10|109602.3|109552.3|109607.8|109557.8|109611.7|109561.7|109598.4|109548.4|40
1729540700000|2024-10-21 19:58:20|109609|109559|109592.3|109542.3|109609.2|109559.2|109587|109537|43
1729540710000|2024-10-21 19:58:30|109592.8|109542.8|109608|109558|109612.6|109562.6|109592.8|109542.8|69
1729540720000|2024-10-21 19:58:40|109607|109557|109597.7|109547.7|109612.4|109562.4|109593.7|109543.7|58
1729540730000|2024-10-21 19:58:50|109598.7|109548.7|109593.8|109543.8|109606.1|109556.1|109591.4|109541.4|47
1729540740000|2024-10-21 19:59:00|109594.1|109544.1|109576.4|109526.4|109594.2|109544.2|109574.7|109524.7|58
1729540750000|2024-10-21 19:59:10|109576.6|109526.6|109585|109535|109586.2|109536.2|109576.2|109526.2|46
1729540760000|2024-10-21 19:59:20|109584.2|109534.2|109591.8|109541.8|109594.8|109544.8|109580.9|109530.9|65
1729540770000|2024-10-21 19:59:30|109589.7|109539.7|109582.8|109532.8|109594.1|109544.1|109582.8|109532.8|69
1729540780000|2024-10-21 19:59:40|109591.9|109541.9|109596|109546|109597.4|109557.9|109572.9|109533.6|78
1729540790000|2024-10-21 19:59:50|109590.6|109540.6|109586.1|109561.1|109599.1|109570.7|109573.4|109538|77
1729540800000|2024-10-21 20:00:00|109587.1|109562.1|109600.5|109550.5|109618.3|109586.2|109583.3|109545.1|71
1729540810000|2024-10-21 20:00:10|109598.1|109548.1|109584.1|109534.1|109598.1|109548.1|109580.1|109530.1|41
1729540820000|2024-10-21 20:00:20|109583.5|109533.5|109582.8|109532.8|109585.8|109535.8|109582.5|109532.5|14
1729540830000|2024-10-21 20:00:30|109582.4|109532.4|109580|109530|109582.4|109532.4|109579.3|109529.3|10
1729540840000|2024-10-21 20:00:40|109579.7|109529.7|109572.7|109522.7|109579.7|109529.7|109572.3|109522.3|23
1729540850000|2024-10-21 20:00:50|109573|109523|109572.4|109522.4|109575.6|109525.6|109572.4|109522.4|33
1729540860000|2024-10-21 20:01:00|109572.8|109522.8|109573|109523|109575.5|109525.5|109569.8|109519.8|66
1729540870000|2024-10-21 20:01:10|109571.3|109521.3|109571.3|109521.3|109574|109524|109569.8|109519.8|45
1729540880000|2024-10-21 20:01:20|109572.8|109522.8|109569.1|109519.1|109572.8|109522.8|109567.7|109517.7|52
1729540890000|2024-10-21 20:01:30|109572.7|109522.7|109569|109519|109574.4|109524.4|109568.1|109518.1|31
1729540900000|2024-10-21 20:01:40|109568.8|109518.8|109568.3|109518.3|109572.3|109522.3|109567.5|109517.5|43
1729540910000|2024-10-21 20:01:50|109569.1|109519.1|109568.5|109518.5|109572.1|109522.1|109566.3|109516.3|58
1729540920000|2024-10-21 20:02:00|109569.8|109519.8|109568.2|109518.2|109571|109521|109567.5|109517.5|57
1729540930000|2024-10-21 20:02:10|109569|109519|109551|109526|109569|109530|109548.6|109514.1|58
1729540940000|2024-10-21 20:02:20|109553.3|109528.3|109562|109512|109565.8|109530.7|109549.6|109512|61
1729540950000|2024-10-21 20:02:30|109560.9|109510.9|109563.1|109513.1|109566|109516|109559|109509|49
1729540960000|2024-10-21 20:02:40|109563|109513|109550.2|109525.2|109564.9|109526.4|109549.1|109512|26
1729540970000|2024-10-21 20:02:50|109550.1|109525.1|109548.5|109523.5|109552.8|109527.8|109547|109522|38
1729540980000|2024-10-21 20:03:00|109548.8|109523.8|109551.2|109526.2|109551.4|109526.4|109546.8|109521.8|50
1729540990000|2024-10-21 20:03:10|109552.1|109527.1|109551.9|109526.9|109553.9|109528.9|109549.7|109524.7|21
1729541000000|2024-10-21 20:03:20|109551.6|109526.6|109552.3|109527.3|109552.3|109527.3|109551.6|109526.6|5
1729541010000|2024-10-21 20:03:30|109552.4|109527.4|109552.4|109527.4|109552.5|109527.5|109548.5|109523.5|35
1729541020000|2024-10-21 20:03:40|109552.5|109527.5|109547.3|109522.3|109553.7|109528.7|109547|109522|56
1729541030000|2024-10-21 20:03:50|109547|109522|109546.9|109521.9|109549.3|109524.3|109545.8|109520.8|50
1729541040000|2024-10-21 20:04:00|109548.4|109523.4|109548|109523|109549.4|109524.4|109544.4|109519.4|49
1729541050000|2024-10-21 20:04:10|109547.5|109522.5|109548.9|109523.9|109552.5|109527.5|109545.8|109520.8|42
1729541060000|2024-10-21 20:04:20|109548.8|109523.8|109562.2|109512.2|109563.5|109524.6|109548.6|109510.8|33
1729541070000|2024-10-21 20:04:30|109562.4|109512.4|109561.5|109511.5|109562.4|109512.4|109561.4|109511.4|7
1729541080000|2024-10-21 20:04:40|109561.2|109511.2|109557.6|109507.6|109561.2|109511.2|109556.6|109506.6|29
1729541090000|2024-10-21 20:04:50|109557.8|109507.8|109558.4|109508.4|109561.1|109511.1|109557.8|109507.8|27
1729541100000|2024-10-21 20:05:00|109559.5|109509.5|109559.2|109509.2|109560.1|109510.1|109556.2|109506.2|50
1729541110000|2024-10-21 20:05:10|109558|109508|109558.1|109508.1|109559.2|109509.2|109557.1|109507.1|19
1729541120000|2024-10-21 20:05:20|109558.5|109508.5|109553.9|109503.9|109559.7|109509.7|109553.7|109503.7|40
1729541130000|2024-10-21 20:05:30|109554.2|109504.2|109555.2|109505.2|109557.5|109507.5|109553.1|109503.1|47
1729541140000|2024-10-21 20:05:40|109553.9|109503.9|109553.1|109503.1|109557.6|109507.6|109552.4|109502.4|18
1729541150000|2024-10-21 20:05:50|109554.8|109504.8|109548.7|109498.7|109556.2|109506.2|109548.7|109498.7|44
1729541160000|2024-10-21 20:06:00|109549.4|109499.4|109552.7|109502.7|109553.3|109503.3|109546.1|109496.1|51
1729541170000|2024-10-21 20:06:10|109553.2|109503.2|109551.8|109501.8|109553.3|109503.3|109547.7|109497.7|60
1729541180000|2024-10-21 20:06:20|109550.4|109500.4|109553.6|109503.6|109553.7|109503.7|109549.5|109499.5|34
1729541190000|2024-10-21 20:06:30|109553.8|109503.8|109554.1|109504.1|109554.1|109504.1|109551.7|109501.7|30
1729541200000|2024-10-21 20:06:40|109553.5|109503.5|109552.3|109502.3|109553.9|109503.9|109550.4|109500.4|51
1729541210000|2024-10-21 20:06:50|109553|109503|109548.7|109498.7|109554.2|109504.2|109548.7|109498.7|56
1729541220000|2024-10-21 20:07:00|109550.9|109500.9|109548.5|109498.5|109552.1|109502.1|109546.9|109496.9|61
1729541230000|2024-10-21 20:07:10|109547.5|109497.5|109551.8|109501.8|109553.1|109503.1|109545.7|109495.7|52
1729541240000|2024-10-21 20:07:20|109551.3|109501.3|109551|109501|109553.6|109503.6|109549.7|109499.7|49
1729541250000|2024-10-21 20:07:30|109550.5|109500.5|109551.1|109501.1|109552.6|109502.6|109547.5|109497.5|48
1729541260000|2024-10-21 20:07:40|109550.3|109500.3|109536.1|109486.1|109552.3|109502.3|109536.1|109486.1|36
1729541270000|2024-10-21 20:07:50|109537.1|109487.1|109525|109475|109537.1|109487.1|109523.7|109473.7|53
1729541280000|2024-10-21 20:08:00|109523.9|109473.9|109524.8|109474.8|109526.5|109476.5|109523|109473|57
1729541290000|2024-10-21 20:08:10|109524.2|109474.2|109521.7|109471.7|109525.5|109475.5|109520.4|109470.4|43
1729541300000|2024-10-21 20:08:20|109522.7|109472.7|109520.7|109470.7|109523.8|109473.8|109519|109469|47
1729541310000|2024-10-21 20:08:30|109520.8|109470.8|109521.6|109471.6|109525|109475|109520.1|109470.1|37
1729541320000|2024-10-21 20:08:40|109521.9|109471.9|109522.8|109472.8|109524.7|109474.7|109520.1|109470.1|48
1729541330000|2024-10-21 20:08:50|109523|109473|109523.4|109473.4|109524.5|109474.5|109521.9|109471.9|20
1729541340000|2024-10-21 20:09:00|109523.8|109473.8|109523.1|109473.1|109525.1|109475.1|109521.7|109471.7|31
1729541350000|2024-10-21 20:09:10|109523.3|109473.3|109524|109474|109526.8|109476.8|109522|109472|38
1729541360000|2024-10-21 20:09:20|109524.6|109474.6|109524.3|109474.3|109524.9|109474.9|109523.6|109473.6|9
1729541370000|2024-10-21 20:09:30|109523.8|109473.8|109523.4|109473.4|109524|109474|109523.4|109473.4|6
1729541380000|2024-10-21 20:09:40|109523|109473|109522.3|109472.3|109523.9|109473.9|109520.3|109470.3|31
1729541390000|2024-10-21 20:09:50|109520.8|109470.8|109517.8|109467.8|109520.8|109470.8|109516.8|109466.8|18
1729541400000|2024-10-21 20:10:00|109517.1|109467.1|109508.4|109483.4|109521.2|109484.2|109507.2|109467.1|33
1729541410000|2024-10-21 20:10:10|109507.8|109482.8|109507.7|109482.7|109509.7|109484.7|109505.9|109480.9|52
1729541420000|2024-10-21 20:10:20|109508.6|109483.6|109506|109481|109508.8|109483.8|109505.4|109480.4|48
1729541430000|2024-10-21 20:10:30|109505.8|109480.8|109506.6|109481.6|109508.2|109483.2|109505.2|109480.2|50
1729541440000|2024-10-21 20:10:40|109505.7|109480.7|109506.5|109481.5|109508.1|109483.1|109505.3|109480.3|52
1729541450000|2024-10-21 20:10:50|109506.2|109481.2|109507.7|109482.7|109510.1|109485.1|109506.2|109481.2|42
1729541460000|2024-10-21 20:11:00|109508.8|109483.8|109508.1|109483.1|109510.4|109485.4|109507.6|109482.6|51
1729541470000|2024-10-21 20:11:10|109507.9|109482.9|109509.4|109484.4|109510|109485|109506.9|109481.9|15
1729541480000|2024-10-21 20:11:20|109509.3|109484.3|109508.4|109483.4|109509.3|109484.3|109505.7|109480.7|31
1729541490000|2024-10-21 20:11:30|109508.1|109483.1|109507.8|109482.8|109508.4|109483.4|109505|109480|42
1729541500000|2024-10-21 20:11:40|109507.4|109482.4|109506|109481|109507.5|109482.5|109503.6|109478.6|35
1729541510000|2024-10-21 20:11:50|109506.4|109481.4|109505.6|109480.6|109506.5|109481.5|109505.6|109480.6|9
1729541520000|2024-10-21 20:12:00|109505.1|109480.1|109507.8|109482.8|109508.9|109483.9|109503.4|109478.4|25
1729541530000|2024-10-21 20:12:10|109508.1|109483.1|109508.6|109483.6|109509.6|109484.6|109507.8|109482.8|21
1729541540000|2024-10-21 20:12:20|109508.8|109483.8|109512.6|109487.6|109513.7|109488.7|109508.5|109483.5|9
1729541550000|2024-10-21 20:12:30|109512.8|109487.8|109513|109488|109513.6|109488.6|109510.7|109485.7|36
1729541560000|2024-10-21 20:12:40|109513.3|109488.3|109511.5|109486.5|109514.3|109489.3|109510.9|109485.9|31
1729541570000|2024-10-21 20:12:50|109511.6|109486.6|109511.5|109486.5|109512.7|109487.7|109511.2|109486.2|10
1729541580000|2024-10-21 20:13:00|109511.4|109486.4|109511.6|109486.6|109511.6|109486.6|109511.2|109486.2|6
1729541590000|2024-10-21 20:13:10|109511.2|109486.2|109511.7|109486.7|109511.8|109486.8|109511.2|109486.2|5
1729541600000|2024-10-21 20:13:20|109512.1|109487.1|109511.5|109486.5|109513.6|109488.6|109509.6|109484.6|45
1729541610000|2024-10-21 20:13:30|109512.4|109487.4|109511.4|109486.4|109516.1|109491.1|109510|109485|78
1729541620000|2024-10-21 20:13:40|109512.1|109487.1|109509|109484|109514.2|109489.2|109508.9|109483.9|35
1729541630000|2024-10-21 20:13:50|109508.9|109483.9|109507.2|109482.2|109509.1|109484.1|109507.2|109482.2|12
1729541640000|2024-10-21 20:14:00|109507|109482|109520.1|109470.1|109520.1|109482.4|109506.5|109468.3|20
1729541650000|2024-10-21 20:14:10|109520.2|109470.2|109520.2|109470.2|109520.2|109470.2|109520.1|109470.1|3
1729541660000|2024-10-21 20:14:20|109520.1|109470.1|109521.5|109471.5|109522|109472|109520.1|109470.1|10
1729541670000|2024-10-21 20:14:30|109521.6|109471.6|109522|109472|109522|109472|109520.8|109470.8|9
1729541680000|2024-10-21 20:14:40|109522.1|109472.1|109521.6|109471.6|109522.1|109472.1|109521.5|109471.5|4
1729541690000|2024-10-21 20:14:50|109522|109472|109526.4|109476.4|109529.7|109479.7|109522|109472|14
1729541700000|2024-10-21 20:15:00|109526|109476|109529.6|109479.6|109530.2|109480.2|109524.2|109474.2|43
1729541710000|2024-10-21 20:15:10|109529.9|109479.9|109530.1|109480.1|109532.7|109482.7|109529.1|109479.1|64
1729541720000|2024-10-21 20:15:20|109529.3|109479.3|109528.5|109478.5|109531.3|109481.3|109527.7|109477.7|35
1729541730000|2024-10-21 20:15:30|109530.6|109480.6|109529.5|109479.5|109530.6|109480.6|109528.6|109478.6|18
1729541740000|2024-10-21 20:15:40|109529.8|109479.8|109528.5|109478.5|109530.5|109480.5|109528.5|109478.5|12
1729541750000|2024-10-21 20:15:50|109529.4|109479.4|109529.4|109479.4|109530.5|109480.5|109528.1|109478.1|34
1729541760000|2024-10-21 20:16:00|109529.5|109479.5|109530|109480|109530.8|109480.8|109527.8|109477.8|23
1729541770000|2024-10-21 20:16:10|109529.5|109479.5|109529.7|109479.7|109531.2|109481.2|109529.1|109479.1|13
1729541780000|2024-10-21 20:16:20|109529.3|109479.3|109522.7|109472.7|109530.5|109480.5|109522.3|109472.3|39
1729541790000|2024-10-21 20:16:30|109522.8|109472.8|109524.6|109474.6|109525.6|109475.6|109522.1|109472.1|24
1729541800000|2024-10-21 20:16:40|109524.3|109474.3|109524.7|109474.7|109524.9|109474.9|109523.1|109473.1|7
1729541810000|2024-10-21 20:16:50|109524.4|109474.4|109526.5|109476.5|109529.7|109479.7|109524.2|109474.2|33
1729541820000|2024-10-21 20:17:00|109526.8|109476.8|109527.9|109477.9|109529.8|109479.8|109525.4|109475.4|49
1729541830000|2024-10-21 20:17:10|109527.5|109477.5|109530|109480|109531.8|109481.8|109525.9|109475.9|66
1729541840000|2024-10-21 20:17:20|109529.9|109479.9|109527.9|109477.9|109530.6|109480.6|109526.7|109476.7|64
1729541850000|2024-10-21 20:17:30|109527.3|109477.3|109528.2|109478.2|109531.4|109481.4|109524.1|109474.1|34
1729541860000|2024-10-21 20:17:40|109527.9|109477.9|109531|109481|109531.2|109481.2|109527.8|109477.8|9
1729541870000|2024-10-21 20:17:50|109531.2|109481.2|109530.4|109480.4|109531.6|109481.6|109530|109480|12
1729541880000|2024-10-21 20:18:00|109530.7|109480.7|109530.5|109480.5|109530.8|109480.8|109530.1|109480.1|8
1729541890000|2024-10-21 20:18:10|109530.7|109480.7|109530.7|109480.7|109530.7|109480.7|109530.7|109480.7|1
1729541900000|2024-10-21 20:18:20|109531|109481|109531.2|109481.2|109531.2|109481.2|109530.8|109480.8|6
1729541910000|2024-10-21 20:18:30|109518.7|109493.7|109533.9|109483.9|109535|109493.7|109518.7|109482.1|36
1729541920000|2024-10-21 20:18:40|109533.4|109483.4|109532.6|109482.6|109536.3|109486.3|109532|109482|43
1729541930000|2024-10-21 20:18:50|109532.4|109482.4|109534|109484|109534.1|109484.1|109531|109481|38
1729541940000|2024-10-21 20:19:00|109533.5|109483.5|109533.2|109483.2|109534.3|109484.3|109532|109482|26
1729541950000|2024-10-21 20:19:10|109533.4|109483.4|109532.3|109482.3|109533.5|109483.5|109532.1|109482.1|7
1729541960000|2024-10-21 20:19:20|109532.5|109482.5|109532.6|109482.6|109532.9|109482.9|109532.4|109482.4|8
1729541970000|2024-10-21 20:19:30|109532.5|109482.5|109533|109483|109533.1|109483.1|109532.3|109482.3|10
1729541980000|2024-10-21 20:19:40|109533.1|109483.1|109530.5|109480.5|109533.6|109483.6|109529.7|109479.7|25
1729541990000|2024-10-21 20:19:50|109531.1|109481.1|109529.3|109479.3|109531.9|109481.9|109528.8|109478.8|52
1729542000000|2024-10-21 20:20:00|109530.4|109480.4|109531.7|109481.7|109532.5|109482.5|109528.8|109478.8|42
1729542010000|2024-10-21 20:20:10|109531.2|109481.2|109532|109482|109533.3|109483.3|109530.4|109480.4|34
1729542020000|2024-10-21 20:20:20|109531.5|109481.5|109532.2|109482.2|109533.4|109483.4|109531|109481|19
1729542030000|2024-10-21 20:20:30|109532.3|109482.3|109531|109481|109532.6|109482.6|109530.9|109480.9|11
1729542040000|2024-10-21 20:20:40|109531.4|109481.4|109535.8|109485.8|109536.6|109486.6|109531.4|109481.4|16
1729542050000|2024-10-21 20:20:50|109537.2|109487.2|109535.2|109485.2|109537.2|109487.2|109535.2|109485.2|11
1729542060000|2024-10-21 20:21:00|109533.8|109483.8|109533.2|109483.2|109533.8|109483.8|109532.5|109482.5|8
1729542070000|2024-10-21 20:21:10|109533.3|109483.3|109532.9|109482.9|109533.3|109483.3|109532.9|109482.9|7
1729542080000|2024-10-21 20:21:20|109533.3|109483.3|109520.9|109495.9|109533.3|109496.4|109519.7|109481.7|30
1729542090000|2024-10-21 20:21:30|109521.2|109496.2|109522.2|109497.2|109522.8|109497.8|109521.1|109496.1|16
1729542100000|2024-10-21 20:21:40|109522.1|109497.1|109523.1|109498.1|109524.1|109499.1|109522|109497|8
1729542110000|2024-10-21 20:21:50|109523.4|109498.4|109523.5|109498.5|109523.5|109498.5|109523.4|109498.4|2
1729542120000|2024-10-21 20:22:00|109523.6|109498.6|109524|109499|109524|109499|109523.6|109498.6|4
1729542130000|2024-10-21 20:22:10|109524.3|109499.3|109525.7|109500.7|109527.5|109502.5|109524.3|109499.3|18
1729542140000|2024-10-21 20:22:20|109538.4|109488.4|109545.2|109495.2|109545.4|109495.4|109538.4|109488.4|23
1729542150000|2024-10-21 20:22:30|109544.9|109494.9|109541.4|109491.4|109547.4|109497.4|109540.1|109490.1|24
1729542160000|2024-10-21 20:22:40|109541.5|109491.5|109543.8|109493.8|109544.5|109494.5|109540.5|109490.5|25
1729542170000|2024-10-21 20:22:50|109544.2|109494.2|109545.7|109495.7|109545.7|109495.7|109543.7|109493.7|28
1729542180000|2024-10-21 20:23:00|109545.8|109495.8|109544.5|109494.5|109546.2|109496.2|109543.2|109493.2|18
1729542190000|2024-10-21 20:23:10|109543.3|109493.3|109541.8|109491.8|109545|109495|109541.5|109491.5|19
1729542200000|2024-10-21 20:23:20|109541.7|109491.7|109539.8|109489.8|109541.7|109491.7|109539.8|109489.8|14
1729542210000|2024-10-21 20:23:30|109539.7|109489.7|109544.9|109494.9|109545.2|109495.2|109538.1|109488.1|36
1729542220000|2024-10-21 20:23:40|109545|109495|109546.1|109496.1|109546.9|109496.9|109545|109495|8
1729542230000|2024-10-21 20:23:50|109546.3|109496.3|109546.7|109496.7|109546.7|109496.7|109546.3|109496.3|2
1729542240000|2024-10-21 20:24:00|109546.5|109496.5|109543.6|109493.6|109547.5|109497.5|109543.6|109493.6|7
1729542250000|2024-10-21 20:24:10|109543.9|109493.9|109545.2|109495.2|109547.8|109497.8|109543.9|109493.9|11
1729542260000|2024-10-21 20:24:20|109545.8|109495.8|109544.7|109494.7|109548|109498|109544.7|109494.7|18
1729542270000|2024-10-21 20:24:30|109545.9|109495.9|109545.7|109495.7|109547.1|109497.1|109545.3|109495.3|13
1729542280000|2024-10-21 20:24:40|109545.3|109495.3|109547|109497|109548.2|109498.2|109543.5|109493.5|27
1729542290000|2024-10-21 20:24:50|109547.3|109497.3|109545.8|109495.8|109547.3|109497.3|109545.5|109495.5|7
1729542300000|2024-10-21 20:25:00|109545.9|109495.9|109547.7|109497.7|109551.1|109501.1|109545.9|109495.9|37
1729542310000|2024-10-21 20:25:10|109549.3|109499.3|109550.2|109500.2|109550.6|109500.6|109549.1|109499.1|15
1729542320000|2024-10-21 20:25:20|109550.6|109500.6|109551.8|109501.8|109553|109503|109550.2|109500.2|33
1729542330000|2024-10-21 20:25:30|109552.6|109502.6|109552.9|109502.9|109553.9|109503.9|109548.5|109498.5|45
1729542340000|2024-10-21 20:25:40|109552.4|109502.4|109551.1|109501.1|109553.5|109503.5|109550.1|109500.1|51
1729542350000|2024-10-21 20:25:50|109551.2|109501.2|109551.9|109501.9|109552.4|109502.4|109550.2|109500.2|22
1729542360000|2024-10-21 20:26:00|109551.4|109501.4|109551.6|109501.6|109552.7|109502.7|109551.4|109501.4|9
1729542370000|2024-10-21 20:26:10|109552|109502|109552.2|109502.2|109552.2|109502.2|109551.9|109501.9|5
1729542380000|2024-10-21 20:26:20|109552.3|109502.3|109547.4|109497.4|109552.3|109502.3|109544.7|109494.7|39
1729542390000|2024-10-21 20:26:30|109547.5|109497.5|109545.8|109495.8|109547.5|109497.5|109536.8|109486.8|45
1729542400000|2024-10-21 20:26:40|109545.7|109495.7|109544.7|109494.7|109547.4|109497.4|109544.7|109494.7|26
1729542410000|2024-10-21 20:26:50|109544.3|109494.3|109542.5|109492.5|109547.2|109497.2|109540.4|109490.4|30
1729542420000|2024-10-21 20:27:00|109540.8|109490.8|109541.5|109491.5|109542.2|109492.2|109540.7|109490.7|17
1729542430000|2024-10-21 20:27:10|109541.8|109491.8|109542.3|109492.3|109542.5|109492.5|109541.4|109491.4|9
1729542440000|2024-10-21 20:27:20|109542.7|109492.7|109539.7|109489.7|109542.8|109492.8|109539.7|109489.7|23
1729542450000|2024-10-21 20:27:30|109539.6|109489.6|109541.4|109491.4|109542|109492|109539.1|109489.1|24
1729542460000|2024-10-21 20:27:40|109541|109491|109539.4|109489.4|109542.3|109492.3|109538.4|109488.4|13
1729542470000|2024-10-21 20:27:50|109538.9|109488.9|109538.9|109488.9|109538.9|109488.9|109538.3|109488.3|5
1729542480000|2024-10-21 20:28:00|109538.6|109488.6|109538.3|109488.3|109538.8|109488.8|109538.2|109488.2|4
1729542490000|2024-10-21 20:28:10|109538.4|109488.4|109537|109487|109538.4|109488.4|109536.4|109486.4|12
1729542500000|2024-10-21 20:28:20|109542.3|109492.3|109539.7|109489.7|109542.3|109492.3|109539.2|109489.2|15
1729542510000|2024-10-21 20:28:30|109539.5|109489.5|109531.5|109481.5|109539.9|109489.9|109530.7|109480.7|41
1729542520000|2024-10-21 20:28:40|109532.3|109482.3|109532.7|109482.7|109534.3|109484.3|109531.2|109481.2|26
1729542530000|2024-10-21 20:28:50|109533.1|109483.1|109534.7|109484.7|109535.9|109485.9|109532.9|109482.9|25
1729542540000|2024-10-21 20:29:00|109535|109485|109534.2|109484.2|109536.1|109486.1|109532.4|109482.4|27
1729542550000|2024-10-21 20:29:10|109534.1|109484.1|109533.2|109483.2|109536|109486|109533.2|109483.2|17
1729542560000|2024-10-21 20:29:20|109533.5|109483.5|109531.6|109481.6|109533.5|109483.5|109529.6|109479.6|16
1729542570000|2024-10-21 20:29:30|109530.2|109480.2|109528.6|109478.6|109530.6|109480.6|109528.6|109478.6|21
1729542580000|2024-10-21 20:29:40|109529|109479|109528.8|109478.8|109529.6|109479.6|109528.3|109478.3|26
1729542590000|2024-10-21 20:29:50|109528.4|109478.4|109528.9|109478.9|109530.8|109480.8|109528.2|109478.2|18
1729542600000|2024-10-21 20:30:00|109529|109479|109538.9|109488.9|109538.9|109488.9|109528.1|109478.1|18
1729542610000|2024-10-21 20:30:10|109540.4|109490.4|109543|109493|109549.3|109499.3|109535.8|109485.8|29
1729542620000|2024-10-21 20:30:20|109541.7|109491.7|109540.6|109490.6|109542|109492|109539.9|109489.9|9
1729542630000|2024-10-21 20:30:30|109541.6|109491.6|109542.7|109492.7|109542.9|109492.9|109540.3|109490.3|16
1729542640000|2024-10-21 20:30:40|109542.4|109492.4|109546.9|109496.9|109547.1|109497.1|109542.4|109492.4|37
1729542650000|2024-10-21 20:30:50|109545.6|109495.6|109536.2|109486.2|109545.8|109495.8|109530.4|109480.4|41
1729542660000|2024-10-21 20:31:00|109536.3|109486.3|109544.4|109494.4|109547.2|109497.2|109535.7|109485.7|36
1729542670000|2024-10-21 20:31:10|109544.3|109494.3|109543.4|109493.4|109546.5|109496.5|109536.9|109486.9|24
1729542680000|2024-10-21 20:31:20|109544.9|109494.9|109541.4|109491.4|109546.1|109496.1|109537.3|109487.3|26
1729542690000|2024-10-21 20:31:30|109540.5|109490.5|109534.9|109484.9|109545.1|109495.1|109533.8|109483.8|26
1729542700000|2024-10-21 20:31:40|109534.8|109484.8|109543.6|109493.6|109543.6|109493.6|109534.8|109484.8|20
1729542710000|2024-10-21 20:31:50|109543.7|109493.7|109551|109501|109551|109501|109537|109487|21
1729542720000|2024-10-21 20:32:00|109549.9|109499.9|109545.2|109495.2|109550.2|109500.2|109543.9|109493.9|13
1729542730000|2024-10-21 20:32:10|109546.4|109496.4|109543.4|109493.4|109547.5|109497.5|109543.4|109493.4|21
1729542740000|2024-10-21 20:32:20|109545.1|109495.1|109544.7|109494.7|109552.8|109502.8|109544.7|109494.7|20
1729542750000|2024-10-21 20:32:30|109547.1|109497.1|109551.1|109501.1|109552.8|109502.8|109545.1|109495.1|21
1729542760000|2024-10-21 20:32:40|109550.1|109500.1|109546.8|109496.8|109552|109502|109545.6|109495.6|14
1729542770000|2024-10-21 20:32:50|109547.4|109497.4|109544.8|109494.8|109551|109501|109544.8|109494.8|13
1729542780000|2024-10-21 20:33:00|109546.3|109496.3|109544.4|109494.4|109546.4|109496.4|109544.3|109494.3|6
1729542790000|2024-10-21 20:33:10|109546.2|109496.2|109548.6|109498.6|109548.6|109498.6|109544.8|109494.8|9
1729542800000|2024-10-21 20:33:20|109546.3|109496.3|109543.8|109493.8|109553.1|109503.1|109543.8|109493.8|21
1729542810000|2024-10-21 20:33:30|109549.8|109499.8|109544.3|109494.3|109552|109502|109537.4|109487.4|25
1729542820000|2024-10-21 20:33:40|109545.5|109495.5|109544.9|109494.9|109546.2|109496.2|109544.2|109494.2|8
1729542830000|2024-10-21 20:33:50|109544.6|109494.6|109546.6|109496.6|109547.4|109497.4|109539.1|109489.1|16
1729542840000|2024-10-21 20:34:00|109544.4|109494.4|109552.3|109502.3|109552.4|109502.4|109544|109494|16
1729542850000|2024-10-21 20:34:10|109552.4|109502.4|109552.1|109502.1|109553.5|109503.5|109548.5|109498.5|9
1729542860000|2024-10-21 20:34:20|109554.7|109504.7|109547.2|109497.2|109555.2|109505.2|109547.2|109497.2|13
1729542870000|2024-10-21 20:34:30|109545.4|109495.4|109546.9|109496.9|109548.1|109498.1|109545.1|109495.1|19
1729542880000|2024-10-21 20:34:40|109545.3|109495.3|109546.4|109496.4|109546.9|109496.9|109544.8|109494.8|11
1729542890000|2024-10-21 20:34:50|109544.9|109494.9|109546.7|109496.7|109552.1|109502.1|109544.8|109494.8|16
1729542900000|2024-10-21 20:35:00|109547.2|109497.2|109547.2|109497.2|109553.8|109503.8|109544.8|109494.8|22
1729542910000|2024-10-21 20:35:10|109547.9|109497.9|109555|109505|109560.6|109510.6|109547.3|109497.3|25
1729542920000|2024-10-21 20:35:20|109553.8|109503.8|109558.9|109508.9|109558.9|109508.9|109552.2|109502.2|17
1729542930000|2024-10-21 20:35:30|109560.3|109510.3|109560.6|109510.6|109561.4|109511.4|109556.5|109506.5|14
1729542940000|2024-10-21 20:35:40|109560.9|109510.9|109560.5|109510.5|109562.6|109512.6|109559.7|109509.7|12
1729542950000|2024-10-21 20:35:50|109560.1|109510.1|109562.5|109512.5|109562.6|109512.6|109554.9|109504.9|16
1729542960000|2024-10-21 20:36:00|109556.5|109506.5|109560.8|109510.8|109567.5|109517.5|109554.2|109504.2|22
1729542970000|2024-10-21 20:36:10|109563.4|109513.4|109558.5|109508.5|109563.4|109513.4|109551.5|109501.5|15
1729542980000|2024-10-21 20:36:20|109561.4|109511.4|109555.9|109505.9|109561.4|109511.4|109554|109504|22
1729542990000|2024-10-21 20:36:30|109554.6|109504.6|109551.8|109501.8|109560.4|109510.4|109551.2|109501.2|26
1729543000000|2024-10-21 20:36:40|109552.9|109502.9|109552.6|109502.6|109553.2|109503.2|109551.2|109501.2|15
1729543010000|2024-10-21 20:36:50|109553.5|109503.5|109553.1|109503.1|109554.1|109504.1|109552.2|109502.2|14
1729543020000|2024-10-21 20:37:00|109552.6|109502.6|109552.9|109502.9|109560.4|109510.4|109543.4|109493.4|17
1729543030000|2024-10-21 20:37:10|109551.4|109501.4|109555.1|109505.1|109555.1|109505.1|109550.7|109500.7|22
1729543040000|2024-10-21 20:37:20|109554.2|109504.2|109557.5|109507.5|109557.5|109507.5|109552.9|109502.9|21
1729543050000|2024-10-21 20:37:30|109557.4|109507.4|109556.8|109506.8|109557.4|109507.4|109555.2|109505.2|11
1729543060000|2024-10-21 20:37:40|109556.5|109506.5|109556.8|109506.8|109556.8|109506.8|109556.5|109506.5|2
1729543070000|2024-10-21 20:37:50|109556.7|109506.7|109557.6|109507.6|109557.6|109507.6|109555.4|109505.4|11
1729543080000|2024-10-21 20:38:00|109555.5|109505.5|109550|109500|109557.3|109507.3|109549.7|109499.7|17
1729543090000|2024-10-21 20:38:10|109551|109501|109556.4|109506.4|109556.4|109506.4|109549.6|109499.6|12
1729543100000|2024-10-21 20:38:20|109557.2|109507.2|109553.6|109503.6|109558.1|109508.1|109551.9|109501.9|18
1729543110000|2024-10-21 20:38:30|109553.1|109503.1|109551|109501|109553.1|109503.1|109549.3|109499.3|12
1729543120000|2024-10-21 20:38:40|109549.6|109499.6|109549.6|109499.6|109550.6|109500.6|109549.2|109499.2|10
1729543130000|2024-10-21 20:38:50|109549.1|109499.1|109552.8|109502.8|109552.8|109502.8|109549|109499|24
1729543140000|2024-10-21 20:39:00|109552.1|109502.1|109549.3|109499.3|109560.2|109510.2|109548.3|109498.3|14
1729543150000|2024-10-21 20:39:10|109550.5|109500.5|109549.4|109499.4|109550.5|109500.5|109547.9|109497.9|13
1729543160000|2024-10-21 20:39:20|109550.7|109500.7|109558.8|109508.8|109559.4|109509.4|109549.5|109499.5|16
1729543170000|2024-10-21 20:39:30|109559.2|109509.2|109557.6|109507.6|109559.6|109509.6|109557|109507|17
1729543180000|2024-10-21 20:39:40|109557.2|109507.2|109557.5|109507.5|109563.9|109513.9|109557.1|109507.1|14
1729543190000|2024-10-21 20:39:50|109558.3|109508.3|109563.3|109513.3|109563.3|109513.3|109557|109507|13
1729543200000|2024-10-21 20:40:00|109561.6|109511.6|109563.8|109513.8|109565.1|109515.1|109559.4|109509.4|17
1729543210000|2024-10-21 20:40:10|109564.1|109514.1|109563.3|109513.3|109564.1|109514.1|109562.4|109512.4|12
1729543220000|2024-10-21 20:40:20|109563.4|109513.4|109564.5|109514.5|109565|109515|109562.1|109512.1|11
1729543230000|2024-10-21 20:40:30|109563.1|109513.1|109565.2|109515.2|109570.2|109520.2|109562.7|109512.7|18
1729543240000|2024-10-21 20:40:40|109563.5|109513.5|109566.7|109516.7|109567.2|109517.2|109563.2|109513.2|12
1729543250000|2024-10-21 20:40:50|109567.1|109517.1|109564.2|109514.2|109569.6|109519.6|109564.2|109514.2|10
1729543260000|2024-10-21 20:41:00|109563.8|109513.8|109568.8|109518.8|109569.8|109519.8|109563.1|109513.1|15
1729543270000|2024-10-21 20:41:10|109567.6|109517.6|109568.5|109518.5|109570.6|109520.6|109567.6|109517.6|17
1729543280000|2024-10-21 20:41:20|109568.6|109518.6|109569.7|109519.7|109570.7|109520.7|109567.2|109517.2|23
1729543290000|2024-10-21 20:41:30|109569.6|109519.6|109568.1|109518.1|109570.5|109520.5|109567.9|109517.9|19
1729543300000|2024-10-21 20:41:40|109569.5|109519.5|109569.8|109519.8|109570|109520|109567.7|109517.7|11
1729543310000|2024-10-21 20:41:50|109569.3|109519.3|109568.4|109518.4|109569.5|109519.5|109568.4|109518.4|12
1729543320000|2024-10-21 20:42:00|109569.5|109519.5|109564.9|109514.9|109569.5|109519.5|109564.4|109514.4|24
1729543330000|2024-10-21 20:42:10|109565.3|109515.3|109564|109514|109566.2|109516.2|109563.5|109513.5|21
1729543340000|2024-10-21 20:42:20|109564.3|109514.3|109571.1|109521.1|109572.6|109522.6|109564.3|109514.3|24
1729543350000|2024-10-21 20:42:30|109569.7|109519.7|109572|109522|109578.7|109528.7|109569.7|109519.7|22
1729543360000|2024-10-21 20:42:40|109572.5|109522.5|109571.7|109521.7|109573.3|109523.3|109571.1|109521.1|18
1729543370000|2024-10-21 20:42:50|109571.8|109521.8|109569.5|109519.5|109572.7|109522.7|109569.5|109519.5|14
1729543380000|2024-10-21 20:43:00|109569.8|109519.8|109567.3|109517.3|109579.4|109529.4|109567.3|109517.3|15
1729543390000|2024-10-21 20:43:10|109566.9|109516.9|109567.1|109517.1|109567.6|109517.6|109565.2|109515.2|12
1729543400000|2024-10-21 20:43:20|109567.6|109517.6|109564.2|109514.2|109567.7|109517.7|109563.8|109513.8|26
1729543410000|2024-10-21 20:43:30|109564.1|109514.1|109568.2|109518.2|109572.8|109522.8|109564.1|109514.1|36
1729543420000|2024-10-21 20:43:40|109569|109519|109568.3|109518.3|109572.1|109522.1|109563|109513|28
1729543430000|2024-10-21 20:43:50|109568.6|109518.6|109567.5|109517.5|109568.6|109518.6|109562.4|109512.4|14
1729543440000|2024-10-21 20:44:00|109567.9|109517.9|109562.4|109512.4|109568.4|109518.4|109560.8|109510.8|21
1729543450000|2024-10-21 20:44:10|109561.8|109511.8|109566|109516|109567.8|109517.8|109559|109509|21
1729543460000|2024-10-21 20:44:20|109558.9|109508.9|109560.2|109510.2|109566.6|109516.6|109558.6|109508.6|22
1729543470000|2024-10-21 20:44:30|109561.7|109511.7|109562.1|109512.1|109562.2|109512.2|109560.2|109510.2|13
1729543480000|2024-10-21 20:44:40|109560.8|109510.8|109568.2|109518.2|109568.2|109518.2|109560.3|109510.3|22
1729543490000|2024-10-21 20:44:50|109569.2|109519.2|109576.6|109526.6|109578.7|109528.7|109569.2|109519.2|21
1729543500000|2024-10-21 20:45:00|109572.1|109522.1|109571.9|109521.9|109582.1|109532.1|109571.9|109521.9|18
1729543510000|2024-10-21 20:45:10|109576.3|109526.3|109571.8|109521.8|109578.7|109528.7|109564.7|109514.7|21
1729543520000|2024-10-21 20:45:20|109570|109520|109570.8|109520.8|109571.8|109521.8|109569.7|109519.7|4
1729543530000|2024-10-21 20:45:30|109568.7|109518.7|109571.3|109521.3|109571.3|109521.3|109568.2|109518.2|6
1729543540000|2024-10-21 20:45:40|109571.1|109521.1|109570.3|109520.3|109571.2|109521.2|109567.6|109517.6|6
1729543550000|2024-10-21 20:45:50|109570.5|109520.5|109570.4|109520.4|109576.7|109526.7|109568.4|109518.4|9
1729543560000|2024-10-21 20:46:00|109571.2|109521.2|109569.3|109519.3|109585.3|109535.3|109565.3|109515.3|19
1729543570000|2024-10-21 20:46:10|109567.8|109517.8|109568.8|109518.8|109575.8|109525.8|109567.7|109517.7|10
1729543580000|2024-10-21 20:46:20|109567.9|109517.9|109578.8|109528.8|109578.8|109528.8|109567.9|109517.9|10
1729543590000|2024-10-21 20:46:30|109578.4|109528.4|109578.4|109528.4|109578.4|109528.4|109578.3|109528.3|3
1729543600000|2024-10-21 20:46:40|109578.3|109528.3|109578.4|109528.4|109584|109534|109578.2|109528.2|9
1729543610000|2024-10-21 20:46:50|109577.6|109527.6|109576|109526|109577.6|109527.6|109570|109520|10
1729543620000|2024-10-21 20:47:00|109573.7|109523.7|109577.9|109527.9|109585.5|109535.5|109573.4|109523.4|16
1729543630000|2024-10-21 20:47:10|109578.5|109528.5|109586.8|109536.8|109586.8|109536.8|109578.5|109528.5|11
1729543640000|2024-10-21 20:47:20|109586.7|109536.7|109586.9|109536.9|109586.9|109536.9|109586.7|109536.7|5
1729543650000|2024-10-21 20:47:30|109586.6|109536.6|109586.1|109536.1|109587|109537|109586|109536|11
1729543660000|2024-10-21 20:47:40|109587.2|109537.2|109587.2|109537.2|109587.2|109537.2|109587.2|109537.2|1
1729543670000|2024-10-21 20:47:50|109587.1|109537.1|109580.9|109530.9|109588|109538|109580.9|109530.9|10
1729543680000|2024-10-21 20:48:00|109585.5|109535.5|109592.4|109542.4|109592.5|109542.5|109583.8|109533.8|9
1729543690000|2024-10-21 20:48:10|109592.5|109542.5|109589.6|109539.6|109592.5|109542.5|109588.9|109538.9|7
1729543700000|2024-10-21 20:48:20|109589.7|109539.7|109582.5|109532.5|109589.7|109539.7|109582.4|109532.4|12
1729543710000|2024-10-21 20:48:30|109582.9|109532.9|109583|109533|109583.7|109533.7|109582.9|109532.9|5
1729543720000|2024-10-21 20:48:40|109582.7|109532.7|109582.6|109532.6|109582.7|109532.7|109582.5|109532.5|3
1729543730000|2024-10-21 20:48:50|109582.4|109532.4|109582.3|109532.3|109582.4|109532.4|109582.3|109532.3|2
1729543740000|2024-10-21 20:49:00|109582.6|109532.6|109574.1|109524.1|109583.1|109533.1|109574.1|109524.1|14
1729543750000|2024-10-21 20:49:10|109575|109525|109575.3|109525.3|109575.3|109525.3|109575|109525|3
1729543760000|2024-10-21 20:49:20|109575.2|109525.2|109581.5|109531.5|109581.7|109531.7|109575|109525|5
1729543770000|2024-10-21 20:49:30|109582.1|109532.1|109582.2|109532.2|109583|109533|109582.1|109532.1|5
1729543780000|2024-10-21 20:49:40|109581.9|109531.9|109589.5|109539.5|109589.8|109539.8|109581.7|109531.7|6
1729543790000|2024-10-21 20:49:50|109590|109540|109582.5|109532.5|109590|109540|109581.9|109531.9|4
1729543800000|2024-10-21 20:50:00|109582.8|109532.8|109626.7|109490|109634.4|109532.8|109582.8|109485.7|43
1729543810000|2024-10-21 20:50:10|109631.7|109490.3|109638.5|109490|109639.3|109494.4|109621.1|109486.3|48
1729543820000|2024-10-21 20:50:20|109637.6|109489.3|109637.3|109488.8|109639|109495.3|109631.9|109485.9|31
1729543830000|2024-10-21 20:50:30|109637.2|109488.7|109631.3|109488.2|109639|109493.7|109631|109485.7|30
1729543840000|2024-10-21 20:50:40|109632.6|109489.4|109629.6|109492|109636.6|109495.1|109619.5|109488.5|40
1729543850000|2024-10-21 20:50:50|109631.1|109493|109633.6|109489.6|109634.1|109494.7|109619.4|109486.7|36
1729543860000|2024-10-21 20:51:00|109634.3|109490.7|109628.4|109483.4|109635.3|109492.1|109628.4|109482.1|31
1729543870000|2024-10-21 20:51:10|109629.5|109484.2|109626.5|109486.3|109632.6|109487.6|109626.5|109481.1|30
1729543880000|2024-10-21 20:51:20|109627.2|109486.5|109627.5|109489.4|109631.1|109491.4|109625.2|109485.8|31
1729543890000|2024-10-21 20:51:30|109626.2|109487.6|109630.8|109485|109630.8|109492.9|109624.1|109485|30
1729543900000|2024-10-21 20:51:40|109630|109484.6|109628.7|109490.7|109631.9|109491.9|109620.1|109483.4|44
1729543910000|2024-10-21 20:51:50|109627.7|109489.7|109627.5|109487.6|109630.7|109491.3|109624.2|109485|34
1729543920000|2024-10-21 20:52:00|109627.9|109488.4|109628.2|109489.5|109631.7|109491.7|109624.9|109486|30
1729543930000|2024-10-21 20:52:10|109627.8|109489.3|109629.3|109487.8|109630.8|109492.4|109627.4|109486.7|27
1729543940000|2024-10-21 20:52:20|109627.9|109486.4|109631.7|109488.1|109632.6|109490.9|109625.2|109486.4|30
1729543950000|2024-10-21 20:52:30|109631.2|109487.8|109630.9|109488.1|109633|109491.6|109624.2|109484.1|30
1729543960000|2024-10-21 20:52:40|109628.5|109485.7|109632.8|109488|109633.9|109491.5|109626.7|109483.9|32
1729543970000|2024-10-21 20:52:50|109631.5|109486.3|109632.4|109491|109634.2|109491.7|109625.7|109484.7|34
1729543980000|2024-10-21 20:53:00|109632.1|109490.3|109630.9|109488|109632.5|109490.7|109627.7|109484.8|30
1729543990000|2024-10-21 20:53:10|109632.2|109488.2|109632.1|109502.7|109632.3|109538.6|109585.1|109487|35
1729544000000|2024-10-21 20:53:20|109632.7|109503|109630.4|109491.2|109632.7|109534.6|109580.7|109484.9|46
1729544010000|2024-10-21 20:53:30|109631.3|109492.3|109628.6|109490.6|109633.3|109534.6|109582.1|109488.1|49
1729544020000|2024-10-21 20:53:40|109629.4|109494.3|109622.1|109489.8|109630.6|109496.1|109617|109489.2|45
1729544030000|2024-10-21 20:53:50|109622.4|109489.2|109626.3|109490.3|109631.2|109497.1|109620.2|109487.2|51
1729544040000|2024-10-21 20:54:00|109626.5|109487|109629.3|109493.3|109632.6|109532.6|109582.6|109487|47
1729544050000|2024-10-21 20:54:10|109630.2|109494.5|109626.1|109493.7|109632.8|109499.6|109626.1|109489.9|47
1729544060000|2024-10-21 20:54:20|109626.8|109494.1|109612.7|109486.5|109631.8|109538.1|109584.6|109480.4|39
1729544070000|2024-10-21 20:54:30|109613.2|109486.8|109625|109482.7|109626|109486.8|109613.2|109477.7|30
1729544080000|2024-10-21 20:54:40|109624.1|109483.1|109626.3|109488.7|109629.7|109492|109619.2|109481.3|29
1729544090000|2024-10-21 20:54:50|109626|109490.3|109627.7|109487|109629|109493.2|109623.6|109485.7|40
1729544100000|2024-10-21 20:55:00|109626.1|109489.4|109622.9|109486.5|109627.6|109490.1|109622.6|109482.7|29
1729544110000|2024-10-21 20:55:10|109622.8|109486.8|109625.3|109488.1|109626.3|109490.1|109619.5|109484.8|29
1729544120000|2024-10-21 20:55:20|109623.7|109486.1|109622.7|109482.6|109627.5|109487.9|109617.9|109479|33
1729544130000|2024-10-21 20:55:30|109623.8|109483.8|109631|109473.3|109632.2|109484.6|109617.7|109468.6|31
1729544140000|2024-10-21 20:55:40|109630.6|109472.8|109626.6|109468.5|109633.6|109474.3|109626.6|109468.5|34
1729544150000|2024-10-21 20:55:50|109627.4|109469.1|109624.2|109469.4|109638.6|109476.2|109621.6|109466.8|29
1729544160000|2024-10-21 20:56:00|109624.3|109469.5|109613.3|109466.6|109628.5|109473.1|109613.1|109465.1|28
1729544170000|2024-10-21 20:56:10|109615.5|109468.8|109615.2|109471|109617.2|109471.7|109613.3|109466.4|23
1729544180000|2024-10-21 20:56:20|109615.3|109468.8|109624.1|109470.9|109628.5|109474.4|109609.8|109468.8|20
1729544190000|2024-10-21 20:56:30|109626.7|109473.4|109625.2|109471.7|109627.6|109474.1|109618.8|109468.9|16
1729544200000|2024-10-21 20:56:40|109624.9|109471.5|109622.5|109466.5|109626.5|109473.7|109617.6|109466.3|20
1729544210000|2024-10-21 20:56:50|109617.7|109464.8|109611|109470.7|109618.2|109470.7|109608|109464.5|21
1729544220000|2024-10-21 20:57:00|109608.9|109468.6|109632.6|109449.3|109636.1|109469.9|109608.9|109449.3|22
1729544230000|2024-10-21 20:57:10|109632.8|109451|109633.5|109453.2|109634.6|109455.4|109631.9|109450.9|19
1729544240000|2024-10-21 20:57:20|109633.7|109453.3|109642.7|109442.7|109643.7|109455.4|109633.7|109442.7|19
1729544250000|2024-10-21 20:57:30|109642.6|109442.6|109641.3|109441.3|109642.7|109442.7|109641.3|109441.3|6
1729544260000|2024-10-21 20:57:40|109640.9|109440.9|109639.3|109439.3|109641.9|109441.9|109639.1|109439.1|16
1729544270000|2024-10-21 20:57:50|109638.9|109438.9|109643|109443|109643|109443|109637.5|109437.5|27
1729544280000|2024-10-21 20:58:00|109643.4|109443.4|109642.2|109442.2|109644.6|109444.6|109641|109441|9
1729544290000|2024-10-21 20:58:10|109641.3|109441.3|109642.5|109442.5|109650.8|109450.8|109640.1|109440.1|24
1729544300000|2024-10-21 20:58:20|109640.2|109440.2|109642.9|109442.9|109644.9|109444.9|109640.2|109440.2|30
1729544310000|2024-10-21 20:58:30|109641.9|109441.9|109637.3|109437.3|109641.9|109454.8|109628.5|109435.9|31
1729544320000|2024-10-21 20:58:40|109638|109438|109639|109439|109640.1|109440.1|109637.2|109437.2|20
1729544330000|2024-10-21 20:58:50|109637.7|109437.7|109638.3|109438.3|109639.7|109439.7|109636.9|109436.9|12
1729544340000|2024-10-21 20:59:00|109639.2|109439.2|109637.9|109437.9|109639.2|109439.2|109624.5|109430.9|12
1729544350000|2024-10-21 20:59:10|109637.4|109437.4|109638.1|109438.1|109638.9|109438.9|109637.4|109437.4|13
1729544360000|2024-10-21 20:59:20|109637.7|109437.7|109638.6|109438.6|109639.7|109439.7|109637.5|109437.5|17
1729544370000|2024-10-21 20:59:30|109638.5|109438.5|109640.4|109440.4|109642.6|109442.6|109638.5|109438.5|13
1729544380000|2024-10-21 20:59:40|109640.7|109440.7|109641.4|109441.4|109641.8|109441.8|109640.7|109440.7|4
1729544390000|2024-10-21 20:59:50|109640.7|109440.7|109643.8|109443.8|109643.8|109443.8|109637.5|109437.5|10
1729544400000|2024-10-21 21:00:00|109649.6|109449.6|109645.9|109445.9|109649.6|109449.6|109645.9|109445.9|2
1729544410000|2024-10-21 21:00:10|109647.7|109447.7|109647.7|109447.7|109647.7|109447.7|109647.7|109447.7|1
1729544430000|2024-10-21 21:00:30|109637.8|109437.8|109637.8|109437.8|109637.8|109437.8|109637.8|109437.8|1
1729544460000|2024-10-21 21:01:00|109639.6|109439.6|109639.6|109439.6|109639.6|109439.6|109639.6|109439.6|1
1729544470000|2024-10-21 21:01:10|109644|109444|109644|109444|109644|109444|109644|109444|1
1729544490000|2024-10-21 21:01:30|109653|109453|109653|109453|109653|109453|109653|109453|1
1729544500000|2024-10-21 21:01:40|109641.8|109441.8|109641.8|109441.8|109641.8|109441.8|109641.8|109441.8|1
1729544510000|2024-10-21 21:01:50|109634.7|109434.7|109636.3|109436.3|109636.3|109436.3|109634.7|109434.7|2
1729544520000|2024-10-21 21:02:00|109637.5|109437.5|109630.6|109430.6|109637.5|109437.5|109630.6|109430.6|2
1729544560000|2024-10-21 21:02:40|109656.4|109456.4|109653.5|109453.5|109656.4|109456.4|109653.5|109453.5|2
1729547420000|2024-10-21 21:50:20|109621.6|109421.6|109622.1|109422.1|109622.1|109422.1|109621.4|109421.4|3
1729547430000|2024-10-21 21:50:30|109620.1|109420.1|109620|109420|109620.1|109420.1|109620|109420|2
1729547440000|2024-10-21 21:50:40|109619.8|109419.8|109619.8|109419.8|109619.8|109419.8|109619.8|109419.8|1
1729547460000|2024-10-21 21:51:00|109616.8|109416.8|109615.8|109415.8|109616.9|109416.9|109615.8|109415.8|6
1729547470000|2024-10-21 21:51:10|109616|109416|109611.2|109411.2|109616|109416|109611|109411|6
1729547480000|2024-10-21 21:51:20|109611.4|109411.4|109612.1|109412.1|109612.1|109412.1|109611.4|109411.4|6
1729547490000|2024-10-21 21:51:30|109612|109412|109611.4|109411.4|109612.2|109412.2|109611|109411|8
1729547500000|2024-10-21 21:51:40|109612.3|109412.3|109611.3|109411.3|109612.3|109412.3|109611.2|109411.2|7
1729547510000|2024-10-21 21:51:50|109611.2|109411.2|109611.2|109411.2|109611.2|109411.2|109611.2|109411.2|1
1729547520000|2024-10-21 21:52:00|109611.3|109411.3|109611.4|109411.4|109611.4|109411.4|109611.2|109411.2|5
1729547530000|2024-10-21 21:52:10|109611.2|109411.2|109611.2|109411.2|109611.3|109411.3|109611.2|109411.2|3
1729547540000|2024-10-21 21:52:20|109611.3|109411.3|109611.2|109411.2|109611.3|109411.3|109611.2|109411.2|2
1729547550000|2024-10-21 21:52:30|109611.4|109411.4|109611.2|109411.2|109611.9|109411.9|109611.2|109411.2|5
1729547560000|2024-10-21 21:52:40|109610.9|109410.9|109611.2|109411.2|109611.3|109411.3|109610.9|109410.9|4
1729547570000|2024-10-21 21:52:50|109610.9|109410.9|109610.9|109410.9|109610.9|109410.9|109610.9|109410.9|1
1729547940000|2024-10-21 21:59:00|109614.6|109414.6|109615.6|109415.6|109615.8|109415.8|109614.6|109414.6|8
1729547960000|2024-10-21 21:59:20|109622|109422|109621.9|109421.9|109622|109422|109621.9|109421.9|2
1729547970000|2024-10-21 21:59:30|109628.9|109428.9|109619.3|109419.3|109628.9|109428.9|109619.3|109419.3|6
1729547980000|2024-10-21 21:59:40|109619.2|109419.2|109614.5|109414.5|109625.9|109425.9|109614.5|109414.5|6
1729547990000|2024-10-21 21:59:50|109619.5|109419.5|109624.6|109424.6|109625.6|109425.6|109619.5|109419.5|11
1729548000000|2024-10-21 22:00:00|109628.9|109428.9|109617.1|109417.1|109636.6|109436.6|109615.5|109415.5|16
1729548010000|2024-10-21 22:00:10|109626.8|109426.8|109625.8|109425.8|109626.8|109426.8|109617.8|109417.8|14
1729548020000|2024-10-21 22:00:20|109625.6|109425.6|109628.5|109428.5|109628.5|109428.5|109624.6|109424.6|14
1729548030000|2024-10-21 22:00:30|109627.2|109427.2|109610.8|109410.8|109631.8|109431.8|109606.2|109406.2|35
1729548040000|2024-10-21 22:00:40|109613.3|109413.3|109608.2|109408.2|109615.1|109415.1|109591.7|109391.7|24
1729548050000|2024-10-21 22:00:50|109606.7|109406.7|109617.8|109417.8|109617.8|109417.8|109603.9|109403.9|13
1729548060000|2024-10-21 22:01:00|109612.6|109412.6|109614.7|109414.7|109619.2|109419.2|109603.6|109403.6|22
1729548070000|2024-10-21 22:01:10|109614.6|109414.6|109614.4|109414.4|109618.4|109418.4|109608.6|109408.6|17
1729548080000|2024-10-21 22:01:20|109616|109416|109621.3|109421.3|109621.6|109421.6|109608.6|109408.6|17
1729548090000|2024-10-21 22:01:30|109614.7|109414.7|109615.1|109415.1|109620.1|109420.1|109606.3|109406.3|17
1729548100000|2024-10-21 22:01:40|109615.3|109415.3|109612.4|109412.4|109615.3|109415.3|109612.4|109412.4|16
1729548110000|2024-10-21 22:01:50|109613.4|109413.4|109613.1|109413.1|109613.7|109413.7|109613.1|109413.1|11
1729548120000|2024-10-21 22:02:00|109614.3|109414.3|109608.9|109408.9|109614.5|109414.5|109608.9|109408.9|12
1729548130000|2024-10-21 22:02:10|109608.4|109408.4|109607.5|109407.5|109609.5|109409.5|109607.3|109407.3|8
1729548140000|2024-10-21 22:02:20|109607.9|109407.9|109607.1|109407.1|109609|109409|109607.1|109407.1|11
1729548150000|2024-10-21 22:02:30|109608.1|109408.1|109606.6|109406.6|109608.6|109408.6|109598.7|109398.7|19
1729548160000|2024-10-21 22:02:40|109606.7|109406.7|109598.8|109398.8|109607.7|109407.7|109598.6|109398.6|20
1729548170000|2024-10-21 22:02:50|109598.6|109398.6|109598.7|109398.7|109599|109399|109595.9|109395.9|13
1729548180000|2024-10-21 22:03:00|109598.6|109398.6|109598.4|109398.4|109603.9|109403.9|109596.6|109396.6|17
1729548190000|2024-10-21 22:03:10|109598.8|109398.8|109599.3|109399.3|109600.3|109400.3|109598.4|109398.4|17
1729548200000|2024-10-21 22:03:20|109598.9|109398.9|109599.2|109399.2|109600|109400|109598.2|109398.2|16
1729548210000|2024-10-21 22:03:30|109599.7|109399.7|109599.2|109399.2|109601|109401|109592.4|109392.4|19
1729548220000|2024-10-21 22:03:40|109599.4|109399.4|109604.3|109404.3|109604.5|109404.5|109597.4|109397.4|16
1729548230000|2024-10-21 22:03:50|109604.7|109404.7|109590.8|109390.8|109621|109421|109587.3|109387.3|27
1729548240000|2024-10-21 22:04:00|109591.5|109391.5|109589.9|109389.9|109600.7|109400.7|109589.9|109389.9|22
1729548250000|2024-10-21 22:04:10|109589.8|109389.8|109589.4|109389.4|109589.8|109389.8|109589.3|109389.3|9
1729548260000|2024-10-21 22:04:20|109589.5|109389.5|109597.6|109397.6|109597.7|109397.7|109589.4|109389.4|17
1729548270000|2024-10-21 22:04:30|109596.5|109396.5|109598.6|109398.6|109600.6|109400.6|109595.1|109395.1|15
1729548280000|2024-10-21 22:04:40|109598.5|109398.5|109598|109398|109598.6|109398.6|109596.6|109396.6|10
1729548290000|2024-10-21 22:04:50|109598.1|109398.1|109598.5|109398.5|109598.5|109398.5|109589.4|109389.4|11
1729548300000|2024-10-21 22:05:00|109597.6|109397.6|109595|109395|109597.6|109397.6|109595|109395|14
1729548310000|2024-10-21 22:05:10|109589.8|109389.8|109599.1|109399.1|109602.2|109402.2|109589.8|109389.8|17
1729548320000|2024-10-21 22:05:20|109598.5|109398.5|109598|109398|109598.5|109398.5|109597|109397|10
1729548330000|2024-10-21 22:05:30|109598.2|109398.2|109603.8|109403.8|109604.1|109404.1|109598.2|109398.2|14
1729548340000|2024-10-21 22:05:40|109603.6|109403.6|109603.3|109403.3|109603.7|109403.7|109602.8|109402.8|7
1729548350000|2024-10-21 22:05:50|109603.7|109403.7|109603.5|109403.5|109604.2|109404.2|109602.7|109402.7|9
1729548360000|2024-10-21 22:06:00|109603.4|109403.4|109605.4|109405.4|109605.6|109405.6|109603.4|109403.4|15
1729548370000|2024-10-21 22:06:10|109605.3|109405.3|109603.1|109403.1|109615.8|109415.8|109602|109402|25
1729548380000|2024-10-21 22:06:20|109602.6|109402.6|109602.9|109402.9|109603.1|109403.1|109600.7|109400.7|12
1729548390000|2024-10-21 22:06:30|109602.3|109402.3|109602.8|109402.8|109604|109404|109600.9|109400.9|18
1729548400000|2024-10-21 22:06:40|109602.9|109402.9|109602.5|109402.5|109605.3|109405.3|109602.5|109402.5|11
1729548410000|2024-10-21 22:06:50|109602.8|109402.8|109603.6|109403.6|109605.2|109405.2|109602.8|109402.8|8
1729548420000|2024-10-21 22:07:00|109603.8|109403.8|109603.9|109403.9|109603.9|109403.9|109602.1|109402.1|15
1729548430000|2024-10-21 22:07:10|109603.3|109403.3|109603.5|109403.5|109607.7|109407.7|109603.3|109403.3|14
1729548440000|2024-10-21 22:07:20|109603.4|109403.4|109606.3|109406.3|109607.8|109407.8|109603.4|109403.4|14
1729548450000|2024-10-21 22:07:30|109606.2|109406.2|109605.2|109405.2|109606.6|109406.6|109604.7|109404.7|13
1729548460000|2024-10-21 22:07:40|109604.8|109404.8|109607.6|109407.6|109608.8|109408.8|109604.8|109404.8|15
1729548470000|2024-10-21 22:07:50|109607.5|109407.5|109604.6|109404.6|109608|109408|109604.3|109404.3|20
1729548480000|2024-10-21 22:08:00|109604.8|109404.8|109604.8|109404.8|109608.4|109408.4|109604.6|109404.6|14
1729548490000|2024-10-21 22:08:10|109604.5|109404.5|109604.4|109404.4|109604.6|109404.6|109603.6|109403.6|9
1729548500000|2024-10-21 22:08:20|109605.5|109405.5|109604.2|109404.2|109607.3|109407.3|109604|109404|15
1729548510000|2024-10-21 22:08:30|109604.1|109404.1|109604.6|109404.6|109609.6|109409.6|109604.1|109404.1|18
1729548520000|2024-10-21 22:08:40|109604.7|109404.7|109604.6|109404.6|109605|109405|109604.2|109404.2|10
1729548530000|2024-10-21 22:08:50|109604.7|109404.7|109603.4|109403.4|109606.8|109406.8|109603.4|109403.4|19
1729548540000|2024-10-21 22:09:00|109603.2|109403.2|109603|109403|109605.5|109405.5|109602|109402|15
1729548550000|2024-10-21 22:09:10|109603.6|109403.6|109602.1|109402.1|109604.5|109404.5|109602.1|109402.1|9
1729548560000|2024-10-21 22:09:20|109602.9|109402.9|109603.6|109403.6|109608.8|109408.8|109601.2|109401.2|27
1729548570000|2024-10-21 22:09:30|109603.3|109403.3|109603.8|109403.8|109604.1|109404.1|109603.3|109403.3|14
1729548580000|2024-10-21 22:09:40|109603.6|109403.6|109603|109403|109603.6|109403.6|109602.8|109402.8|7
1729548590000|2024-10-21 22:09:50|109603.1|109403.1|109603.9|109403.9|109606.4|109406.4|109602.7|109402.7|17
1729548600000|2024-10-21 22:10:00|109604.6|109404.6|109603.5|109403.5|109607.5|109407.5|109602.4|109402.4|17
1729548610000|2024-10-21 22:10:10|109603.4|109403.4|109602.6|109402.6|109603.8|109403.8|109602.6|109402.6|6
1729548620000|2024-10-21 22:10:20|109602.4|109402.4|109601.4|109401.4|109602.4|109402.4|109601.1|109401.1|8
1729548630000|2024-10-21 22:10:30|109601.5|109401.5|109601.9|109401.9|109602.5|109402.5|109601.3|109401.3|13
1729548640000|2024-10-21 22:10:40|109602|109402|109599.9|109399.9|109602|109402|109599.9|109399.9|5
1729548650000|2024-10-21 22:10:50|109601.1|109401.1|109598.7|109398.7|109601.1|109401.1|109598.6|109398.6|9
1729548660000|2024-10-21 22:11:00|109598.8|109398.8|109600.7|109400.7|109600.9|109400.9|109598.8|109398.8|9
1729548670000|2024-10-21 22:11:10|109600.6|109400.6|109601.2|109401.2|109601.2|109401.2|109600.6|109400.6|5
1729548680000|2024-10-21 22:11:20|109601.3|109401.3|109601.6|109401.6|109601.6|109401.6|109600.9|109400.9|8
1729548690000|2024-10-21 22:11:30|109601.1|109401.1|109599.6|109399.6|109601.1|109401.1|109599.4|109399.4|9
1729548700000|2024-10-21 22:11:40|109599.7|109399.7|109600.2|109400.2|109600.5|109400.5|109599.6|109399.6|8
1729548710000|2024-10-21 22:11:50|109600|109400|109597|109397|109600|109400|109597|109397|12
1729548720000|2024-10-21 22:12:00|109596.9|109396.9|109599.1|109399.1|109599.2|109399.2|109596.9|109396.9|7
1729548730000|2024-10-21 22:12:10|109599|109399|109598.9|109398.9|109599.4|109399.4|109598.9|109398.9|6
1729548740000|2024-10-21 22:12:20|109599.2|109399.2|109596.9|109396.9|109599.2|109399.2|109596.7|109396.7|11
1729548750000|2024-10-21 22:12:30|109596.3|109396.3|109601.7|109401.7|109601.7|109401.7|109594.1|109394.1|10
1729548760000|2024-10-21 22:12:40|109601.8|109401.8|109601.8|109401.8|109601.8|109401.8|109601.8|109401.8|1
1729548770000|2024-10-21 22:12:50|109601.6|109401.6|109602.7|109402.7|109602.9|109402.9|109597.3|109397.3|10
1729548780000|2024-10-21 22:13:00|109602.6|109402.6|109602.2|109402.2|109602.6|109402.6|109596.1|109396.1|6
1729548790000|2024-10-21 22:13:10|109602.4|109402.4|109602.7|109402.7|109602.7|109402.7|109602.4|109402.4|2
1729548800000|2024-10-21 22:13:20|109601.9|109401.9|109602|109402|109602|109402|109601.9|109401.9|4
1729548810000|2024-10-21 22:13:30|109601.9|109401.9|109601.3|109401.3|109602.2|109402.2|109601.1|109401.1|6
1729548820000|2024-10-21 22:13:40|109601.4|109401.4|109599.7|109399.7|109602.5|109402.5|109599.7|109399.7|11
1729548830000|2024-10-21 22:13:50|109600.2|109400.2|109599.8|109399.8|109600.7|109400.7|109599.7|109399.7|5
1729548840000|2024-10-21 22:14:00|109599.9|109399.9|109600.6|109400.6|109602.3|109402.3|109599.8|109399.8|11
1729548850000|2024-10-21 22:14:10|109600.3|109400.3|109598.3|109398.3|109600.4|109400.4|109597.6|109397.6|9
1729548860000|2024-10-21 22:14:20|109598.4|109398.4|109597.3|109397.3|109598.4|109398.4|109597.3|109397.3|9
1729548870000|2024-10-21 22:14:30|109597.4|109397.4|109598.3|109398.3|109598.3|109398.3|109597.4|109397.4|7
1729548880000|2024-10-21 22:14:40|109598.2|109398.2|109597.5|109397.5|109598.2|109398.2|109597.5|109397.5|2
1729548890000|2024-10-21 22:14:50|109597.6|109397.6|109597.7|109397.7|109598|109398|109597.2|109397.2|8
1729548900000|2024-10-21 22:15:00|109597.5|109397.5|109597.9|109397.9|109600|109400|109596.1|109396.1|23
1729548910000|2024-10-21 22:15:10|109597.5|109397.5|109598.3|109398.3|109601.1|109401.1|109594.7|109394.7|18
1729548920000|2024-10-21 22:15:20|109596.9|109396.9|109594.1|109394.1|109599.5|109399.5|109593.8|109393.8|14
1729548930000|2024-10-21 22:15:30|109594.3|109394.3|109604.5|109404.5|109606.6|109406.6|109594.3|109394.3|30
1729548940000|2024-10-21 22:15:40|109603.3|109403.3|109602.4|109402.4|109606.3|109406.3|109597.1|109397.1|23
1729548950000|2024-10-21 22:15:50|109602.1|109402.1|109598.1|109398.1|109602.1|109402.1|109597.5|109397.5|20
1729548960000|2024-10-21 22:16:00|109601.7|109401.7|109599.4|109399.4|109602.2|109402.2|109599.3|109399.3|30
1729548970000|2024-10-21 22:16:10|109599.5|109399.5|109597.8|109397.8|109600.9|109400.9|109597.8|109397.8|16
1729548980000|2024-10-21 22:16:20|109597.7|109397.7|109593.9|109393.9|109601|109401|109593.7|109393.7|12
1729548990000|2024-10-21 22:16:30|109594.1|109394.1|109599.5|109399.5|109601.5|109401.5|109594|109394|11
1729549000000|2024-10-21 22:16:40|109599.4|109399.4|109600.3|109400.3|109602.5|109402.5|109598.7|109398.7|13
1729549010000|2024-10-21 22:16:50|109599.9|109399.9|109598.4|109398.4|109601.2|109401.2|109598.4|109398.4|12
1729549020000|2024-10-21 22:17:00|109598.3|109398.3|109599|109399|109601.5|109401.5|109594.4|109394.4|16
1729549030000|2024-10-21 22:17:10|109598.9|109398.9|109600.2|109400.2|109601.7|109401.7|109598.9|109398.9|14
1729549040000|2024-10-21 22:17:20|109601.1|109401.1|109602.8|109402.8|109603.9|109403.9|109597.9|109397.9|23
1729549050000|2024-10-21 22:17:30|109603.4|109403.4|109603.6|109403.6|109604.1|109404.1|109603.4|109403.4|10
1729549060000|2024-10-21 22:17:40|109603.8|109403.8|109600.3|109400.3|109603.9|109403.9|109599.7|109399.7|14
1729549070000|2024-10-21 22:17:50|109599.6|109399.6|109602.7|109402.7|109604.1|109404.1|109598.4|109398.4|15
1729549080000|2024-10-21 22:18:00|109603.7|109403.7|109597.8|109397.8|109603.8|109403.8|109596.2|109396.6|22
1729549090000|2024-10-21 22:18:10|109596.7|109396.8|109601.5|109403.1|109604|109404|109596|109396.7|21
1729549100000|2024-10-21 22:18:20|109601.7|109403.3|109601.6|109404.1|109603.4|109404.6|109599.3|109402.1|13
1729549110000|2024-10-21 22:18:30|109602.7|109404|109600.6|109404|109602.7|109404.6|109600.1|109403.8|12
1729549120000|2024-10-21 22:18:40|109600.3|109404.1|109601.2|109401.2|109601.5|109404.4|109600.2|109401.2|11
1729549130000|2024-10-21 22:18:50|109601.4|109401.4|109601.7|109401.7|109602.2|109402.2|109600.9|109400.9|9
1729549140000|2024-10-21 22:19:00|109600.9|109400.9|109599.4|109400|109601.9|109403|109599|109399.1|23
1729549150000|2024-10-21 22:19:10|109599.3|109399.5|109601.2|109401.2|109602.2|109402.2|109594.5|109395.3|21
1729549160000|2024-10-21 22:19:20|109601.8|109401.8|109600.7|109400.7|109601.9|109401.9|109599.6|109399.8|12
1729549170000|2024-10-21 22:19:30|109596.9|109396.9|109596.6|109396.6|109596.9|109396.9|109594.8|109394.8|12
1729549180000|2024-10-21 22:19:40|109596.2|109396.2|109595.7|109395.7|109596.4|109396.4|109595.4|109395.4|16
1729549190000|2024-10-21 22:19:50|109595.8|109395.8|109596.3|109396.3|109596.4|109396.4|109595.4|109395.4|13
1729549200000|2024-10-21 22:20:00|109596.2|109396.2|109595.1|109395.1|109600.7|109400.7|109595.1|109395.1|24
1729549210000|2024-10-21 22:20:10|109594.6|109394.6|109595.7|109395.7|109596.1|109396.1|109594.5|109394.5|9
1729549220000|2024-10-21 22:20:20|109595.6|109395.6|109597.9|109397.9|109600|109400|109594.8|109394.8|13
1729549230000|2024-10-21 22:20:30|109600.6|109400.6|109598.6|109398.6|109601.2|109401.2|109598.5|109398.5|16
1729549240000|2024-10-21 22:20:40|109598.2|109398.2|109600.3|109400.3|109601.3|109401.3|109595.5|109395.5|16
1729549250000|2024-10-21 22:20:50|109600.2|109400.2|109600.2|109400.2|109601.3|109401.3|109599.5|109399.5|11
1729549260000|2024-10-21 22:21:00|109600.3|109400.3|109596.6|109396.6|109600.4|109400.4|109596.6|109396.6|8
1729549270000|2024-10-21 22:21:10|109596.9|109396.9|109599.1|109399.1|109602|109402|109596.6|109396.6|29
1729549280000|2024-10-21 22:21:20|109597.9|109397.9|109597.1|109397.1|109602.4|109402.4|109597.1|109397.1|31
1729549290000|2024-10-21 22:21:30|109598.4|109398.4|109600.8|109400.8|109601.7|109401.7|109596.5|109396.5|36
1729549300000|2024-10-21 22:21:40|109597.7|109397.7|109597.4|109397.4|109602.8|109402.8|109596.1|109396.1|36
1729549310000|2024-10-21 22:21:50|109597.8|109397.8|109598.6|109398.6|109599.1|109399.1|109597.5|109397.5|29
1729549320000|2024-10-21 22:22:00|109598.4|109398.4|109599.8|109399.8|109603.6|109403.6|109597.1|109397.1|31
1729549330000|2024-10-21 22:22:10|109600|109400|109599.1|109399.1|109601.1|109401.1|109598|109398|27
1729549340000|2024-10-21 22:22:20|109598.7|109398.7|109603.2|109403.2|109603.8|109403.8|109597.1|109397.1|33
1729549350000|2024-10-21 22:22:30|109602.5|109402.5|109602.2|109402.2|109602.9|109402.9|109597.4|109397.4|22
1729549360000|2024-10-21 22:22:40|109602.8|109402.8|109602.4|109402.4|109603.1|109403.1|109597.5|109397.5|33
1729549370000|2024-10-21 22:22:50|109601.7|109401.7|109601.5|109401.5|109603.1|109403.1|109596.8|109396.8|36
1729549380000|2024-10-21 22:23:00|109601.1|109401.1|109600.3|109400.3|109603.6|109403.6|109597.6|109397.6|28
1729549390000|2024-10-21 22:23:10|109604.5|109404.5|109602|109402|109604.5|109404.5|109597.3|109397.3|28
1729549400000|2024-10-21 22:23:20|109602.3|109402.3|109598.5|109398.5|109602.3|109402.3|109596.7|109396.7|21
1729549410000|2024-10-21 22:23:30|109602|109402|109602.1|109402.1|109602.9|109402.9|109596|109396|42
1729549420000|2024-10-21 22:23:40|109601.6|109401.6|109602|109402|109603.5|109403.5|109597|109397|32
1729549430000|2024-10-21 22:23:50|109601.9|109401.9|109597.9|109397.9|109604.7|109404.7|109597.9|109397.9|35
1729549440000|2024-10-21 22:24:00|109599.1|109399.1|109603.7|109403.7|109604.7|109404.7|109596.4|109396.4|24
1729549450000|2024-10-21 22:24:10|109600.6|109400.6|109601|109401|109601.7|109401.7|109599.3|109399.3|30
1729549460000|2024-10-21 22:24:20|109600.7|109400.7|109599.1|109399.1|109602.1|109402.1|109599.1|109399.1|39
1729549470000|2024-10-21 22:24:30|109598.3|109398.3|109602.3|109402.3|109603.5|109403.5|109596.2|109396.2|47
1729549480000|2024-10-21 22:24:40|109600.4|109400.4|109599.2|109399.2|109602.3|109402.3|109596|109396|39
1729549490000|2024-10-21 22:24:50|109598.9|109398.9|109599.2|109399.2|109600.2|109400.2|109596.4|109396.4|33
1729549500000|2024-10-21 22:25:00|109598.2|109398.2|109598.2|109398.2|109600.9|109400.9|109597.2|109397.2|27
1729549510000|2024-10-21 22:25:10|109598.5|109398.5|109597.8|109397.8|109599.3|109399.3|109597.8|109397.8|21
1729549520000|2024-10-21 22:25:20|109598.6|109398.6|109598|109398|109599.4|109399.4|109593.9|109393.9|24
1729549530000|2024-10-21 22:25:30|109597.9|109397.9|109601.3|109401.3|109602.1|109402.1|109596.6|109396.6|25
1729549540000|2024-10-21 22:25:40|109597.2|109397.2|109602.8|109402.8|109603|109403|109596|109396|29
1729549550000|2024-10-21 22:25:50|109602.6|109402.6|109600.4|109400.4|109602.9|109402.9|109597.2|109397.2|22
1729549560000|2024-10-21 22:26:00|109600.6|109400.6|109601.4|109401.4|109601.4|109401.4|109599.9|109399.9|12
1729549570000|2024-10-21 22:26:10|109601.6|109401.6|109601.6|109401.6|109602.7|109402.7|109600.2|109400.2|27
1729549580000|2024-10-21 22:26:20|109600.4|109400.4|109601.2|109401.2|109603.2|109403.2|109599.8|109399.8|32
1729549590000|2024-10-21 22:26:30|109599.7|109399.7|109601.4|109401.4|109602.5|109402.5|109596.2|109396.2|32
1729549600000|2024-10-21 22:26:40|109601.8|109401.8|109601.3|109401.3|109602.1|109402.1|109599.7|109399.7|17
1729549610000|2024-10-21 22:26:50|109601.4|109401.4|109601.3|109401.3|109602.4|109402.4|109600.4|109400.4|29
1729549620000|2024-10-21 22:27:00|109597.6|109397.6|109601.3|109401.3|109603|109403|109597.3|109397.3|18
1729549630000|2024-10-21 22:27:10|109601.7|109401.7|109602.2|109402.2|109602.5|109402.5|109596.4|109396.4|31
1729549640000|2024-10-21 22:27:20|109601.3|109401.3|109596.9|109396.9|109602.7|109402.7|109596.9|109396.9|28
1729549650000|2024-10-21 22:27:30|109600.5|109400.5|109598.6|109398.6|109602.3|109402.3|109597.3|109397.3|37
1729549660000|2024-10-21 22:27:40|109597.8|109397.8|109600.4|109400.4|109603.6|109403.6|109597|109397|31
1729549670000|2024-10-21 22:27:50|109600.2|109400.2|109599.9|109399.9|109601.2|109401.2|109599.1|109399.1|18
1729549680000|2024-10-21 22:28:00|109600.1|109400.1|109599.7|109399.7|109601|109401|109598.7|109398.7|22
1729549690000|2024-10-21 22:28:10|109599.8|109399.8|109600.6|109400.6|109603.1|109403.1|109599.7|109399.7|27
1729549700000|2024-10-21 22:28:20|109600.7|109400.7|109601.7|109401.7|109602.1|109402.1|109598.9|109398.9|24
1729549710000|2024-10-21 22:28:30|109601.8|109401.8|109600.1|109400.1|109602.1|109402.1|109598.7|109398.7|22
1729549720000|2024-10-21 22:28:40|109600.9|109400.9|109599.7|109399.7|109602|109402|109598.9|109398.9|29
1729549730000|2024-10-21 22:28:50|109600.7|109400.7|109600.9|109400.9|109601.3|109401.3|109599|109399|33
1729549740000|2024-10-21 22:29:00|109599.6|109399.6|109601.3|109401.3|109602.5|109402.5|109598.1|109398.1|33
1729549750000|2024-10-21 22:29:10|109602.3|109402.3|109600.8|109400.8|109602.9|109402.9|109596.8|109396.8|36
1729549760000|2024-10-21 22:29:20|109602|109402|109601.5|109401.5|109602.6|109402.6|109594.7|109394.7|29
1729549770000|2024-10-21 22:29:30|109602.1|109402.1|109602.1|109402.1|109602.8|109402.8|109598.2|109398.2|25
1729549780000|2024-10-21 22:29:40|109601.6|109401.6|109600.3|109400.3|109602.3|109402.3|109599.2|109399.2|30
1729549790000|2024-10-21 22:29:50|109600.4|109400.4|109600.9|109400.9|109602.1|109402.1|109598|109398|25
1729549800000|2024-10-21 22:30:00|109594.1|109394.1|109602.1|109402.1|109603.6|109403.6|109594.1|109394.1|30
1729549810000|2024-10-21 22:30:10|109601.9|109401.9|109601.1|109401.1|109601.9|109401.9|109597.3|109397.3|30
1729549820000|2024-10-21 22:30:20|109600.4|109400.4|109600.8|109400.8|109602|109402|109600|109400|27
1729549830000|2024-10-21 22:30:30|109601.5|109401.5|109601.5|109401.5|109602|109402|109597.4|109397.4|29
1729549840000|2024-10-21 22:30:40|109601|109401|109601|109401|109602.5|109402.5|109596.8|109396.8|22
1729549850000|2024-10-21 22:30:50|109600.8|109400.8|109601.7|109401.7|109602.6|109402.6|109597.6|109397.6|34
1729549860000|2024-10-21 22:31:00|109601.4|109401.4|109600.5|109400.5|109602.7|109402.7|109597.9|109397.9|34
1729549870000|2024-10-21 22:31:10|109599.7|109399.7|109599.7|109399.7|109601.5|109401.5|109593.1|109393.1|29
1729549880000|2024-10-21 22:31:20|109600.3|109400.3|109600.6|109400.6|109602.2|109402.2|109599.7|109399.7|30
1729549890000|2024-10-21 22:31:30|109601.7|109401.7|109600.7|109400.7|109602.8|109402.8|109599.5|109399.5|29
1729549900000|2024-10-21 22:31:40|109600.6|109400.6|109601.7|109401.7|109602.2|109402.2|109598.6|109398.6|16
1729549910000|2024-10-21 22:31:50|109601.4|109401.4|109602.2|109402.2|109602.5|109402.5|109599.5|109399.5|19
1729549920000|2024-10-21 22:32:00|109601.8|109401.8|109600.8|109400.8|109602.4|109402.4|109600.1|109400.1|31
1729549930000|2024-10-21 22:32:10|109600.1|109400.1|109599|109399|109601.1|109401.1|109594.9|109394.9|21
1729549940000|2024-10-21 22:32:20|109599.6|109399.6|109599.8|109399.8|109601|109401|109594.8|109394.8|25
1729549950000|2024-10-21 22:32:30|109600.3|109400.3|109599.4|109399.4|109601.1|109401.1|109595.5|109395.5|21
1729549960000|2024-10-21 22:32:40|109599.5|109399.5|109600.3|109400.3|109600.9|109400.9|109594.6|109394.6|25
1729549970000|2024-10-21 22:32:50|109600.2|109400.2|109600.5|109400.5|109600.9|109400.9|109598.5|109398.5|20
1729549980000|2024-10-21 22:33:00|109600.1|109400.1|109600.1|109400.1|109602|109402|109597.1|109397.1|29
1729549990000|2024-10-21 22:33:10|109601.4|109401.4|109600.9|109400.9|109602.4|109402.4|109596.6|109396.6|38
1729550000000|2024-10-21 22:33:20|109600.2|109400.2|109597.3|109397.3|109602.6|109402.6|109596.2|109396.2|28
1729550010000|2024-10-21 22:33:30|109597.1|109397.1|109598.4|109398.4|109602.2|109402.2|109597|109397|22
1729550020000|2024-10-21 22:33:40|109598.3|109398.3|109598.8|109398.8|109602.3|109402.3|109597.6|109397.6|22
1729550030000|2024-10-21 22:33:50|109599.1|109399.1|109598.6|109398.6|109599.1|109399.1|109597.2|109397.2|11
1729550040000|2024-10-21 22:34:00|109598.8|109398.8|109598.4|109398.4|109602.2|109402.2|109597.2|109397.2|16
1729550050000|2024-10-21 22:34:10|109598.5|109398.5|109607|109407|109607|109407|109598.3|109398.3|30
1729550060000|2024-10-21 22:34:20|109606.5|109406.5|109604.8|109404.8|109606.6|109406.6|109602.3|109402.3|21
1729550070000|2024-10-21 22:34:30|109605|109405|109606.8|109406.8|109607.3|109407.3|109604.4|109404.4|18
1729550080000|2024-10-21 22:34:40|109605.7|109405.7|109601.9|109401.9|109607.1|109407.1|109601.5|109401.5|18
1729550090000|2024-10-21 22:34:50|109601.7|109401.7|109606.6|109406.6|109606.7|109406.7|109601.5|109401.5|16
1729550100000|2024-10-21 22:35:00|109606|109406|109609.1|109409.1|109609.6|109409.6|109605.7|109405.7|17
1729550110000|2024-10-21 22:35:10|109609|109409|109608.7|109408.7|109609|109409|109607.2|109407.2|14
1729550120000|2024-10-21 22:35:20|109608.9|109408.9|109605.9|109405.9|109609.2|109409.2|109604.6|109405|22
1729550130000|2024-10-21 22:35:30|109605.7|109405.7|109604.6|109404.6|109608.6|109408.6|109603.9|109403.9|16
1729550140000|2024-10-21 22:35:40|109605.8|109405.8|109607.4|109407.4|109608.8|109408.8|109604|109404|19
1729550150000|2024-10-21 22:35:50|109607.5|109407.5|109608.4|109408.4|109608.4|109408.4|109607.5|109407.5|10
1729550160000|2024-10-21 22:36:00|109608.5|109408.5|109608.5|109409.1|109608.9|109409.3|109608.5|109408.5|10
1729550170000|2024-10-21 22:36:10|109608.7|109409.4|109608|109408|109610.3|109410.3|109607.8|109407.8|19
1729550180000|2024-10-21 22:36:20|109607.3|109407.3|109606.9|109406.9|109608.8|109408.8|109606.1|109406.1|19
1729550190000|2024-10-21 22:36:30|109605.5|109405.5|109608.7|109408.7|109608.8|109408.8|109602.9|109403|17
1729550200000|2024-10-21 22:36:40|109608.6|109408.6|109603.5|109403.5|109608.9|109408.9|109603.5|109403.5|17
1729550210000|2024-10-21 22:36:50|109603.2|109403.2|109608|109408|109609.5|109409.5|109602.9|109402.9|14
1729550220000|2024-10-21 22:37:00|109608.5|109408.5|109607.5|109407.5|109608.5|109408.5|109607.5|109407.5|11
1729550230000|2024-10-21 22:37:10|109607.4|109407.4|109609.3|109409.3|109609.3|109409.3|109603.5|109403.5|15
1729550240000|2024-10-21 22:37:20|109609.1|109409.1|109608.2|109408.2|109609.2|109409.2|109608.1|109408.1|9
1729550250000|2024-10-21 22:37:30|109608|109408|109602.2|109402.2|109609.2|109409.2|109602.2|109402.2|14
1729550260000|2024-10-21 22:37:40|109602.5|109402.5|109608.4|109408.4|109608.7|109408.7|109602.4|109402.4|10
1729550270000|2024-10-21 22:37:50|109608.8|109408.8|109608.8|109408.8|109610.1|109410.1|109608.1|109408.1|16
1729550280000|2024-10-21 22:38:00|109608.7|109408.7|109607.8|109408.2|109609.4|109409.5|109607.2|109408.1|12
1729550290000|2024-10-21 22:38:10|109608.3|109408.5|109606.4|109406.4|109608.5|109409.3|109606.4|109406.4|6
1729550300000|2024-10-21 22:38:20|109606.3|109406.3|109605.1|109405.1|109606.6|109406.6|109605.1|109405.1|12
1729550310000|2024-10-21 22:38:30|109605.3|109405.3|109608.8|109410.2|109608.8|109410.2|109604.4|109405.2|24
1729550320000|2024-10-21 22:38:40|109609.1|109410.5|109605.9|109406.5|109610.2|109410.7|109604|109404.7|13
1729550330000|2024-10-21 22:38:50|109607.3|109407.6|109606.9|109406.9|109608.8|109410.3|109604.5|109405.7|16
1729550340000|2024-10-21 22:39:00|109605.9|109407.5|109609.7|109410.4|109611.1|109411.1|109605.2|109406.1|15
1729550350000|2024-10-21 22:39:10|109605.5|109410.5|109609.8|109409.8|109611|109411|109605.5|109406.1|20
1729550360000|2024-10-21 22:39:20|109610.1|109410.1|109610.4|109410.4|109611.4|109411.4|109609.6|109409.6|12
1729550370000|2024-10-21 22:39:30|109610.5|109410.5|109610.8|109410.8|109611.3|109411.3|109610|109410|15
1729550380000|2024-10-21 22:39:40|109610|109410|109606.6|109406.6|109611.9|109411.9|109606.6|109406.6|18
1729550390000|2024-10-21 22:39:50|109606.7|109406.7|109603.1|109403.1|109606.7|109406.7|109602.4|109402.4|9
1729550400000|2024-10-21 22:40:00|109602.1|109402.1|109601.1|109401.1|109603|109403|109599.9|109399.9|19
1729550410000|2024-10-21 22:40:10|109600.9|109400.9|109601.8|109401.8|109601.8|109401.8|109600.4|109400.4|14
1729550420000|2024-10-21 22:40:20|109601.7|109401.7|109602.4|109402.4|109603.7|109403.7|109600.9|109401.3|17
1729550430000|2024-10-21 22:40:30|109601.4|109401.4|109600.7|109400.7|109602.4|109402.4|109598.2|109398.2|21
1729550440000|2024-10-21 22:40:40|109600.3|109400.3|109602.5|109402.5|109602.6|109402.6|109600.3|109400.3|14
1729550450000|2024-10-21 22:40:50|109602.4|109402.4|109602|109402|109602.4|109402.4|109601.7|109401.7|11
1729550460000|2024-10-21 22:41:00|109601.8|109401.8|109601.5|109401.5|109602.2|109402.2|109601.5|109401.5|6
1729550470000|2024-10-21 22:41:10|109601.6|109401.6|109600.8|109400.8|109602|109402|109599.4|109400|14
1729550480000|2024-10-21 22:41:20|109601.2|109401.2|109600.6|109400.6|109601.2|109401.2|109599.9|109399.9|11
1729550490000|2024-10-21 22:41:30|109600.3|109400.3|109602.2|109402.2|109602.2|109402.2|109600.3|109400.3|12
1729550500000|2024-10-21 22:41:40|109602.3|109402.3|109605.2|109405.2|109605.2|109405.2|109602.3|109402.3|16
1729550510000|2024-10-21 22:41:50|109605.4|109405.4|109605.6|109405.6|109606|109406|109605.4|109405.4|15
1729550520000|2024-10-21 22:42:00|109605.7|109405.7|109606.2|109406.2|109606.7|109406.7|109605|109405|15
1729550530000|2024-10-21 22:42:10|109606.4|109406.4|109609|109409|109610|109410|109605.1|109405.1|21
1729550540000|2024-10-21 22:42:20|109608.9|109408.9|109605.7|109405.7|109609|109409|109596.6|109402.6|24
1729550550000|2024-10-21 22:42:30|109605.6|109405.6|109605.9|109405.9|109609.4|109409.4|109603.6|109403.6|16
1729550560000|2024-10-21 22:42:40|109606|109406|109604.7|109404.7|109606|109406|109604.5|109404.5|18
1729550570000|2024-10-21 22:42:50|109604.6|109404.6|109609.1|109409.1|109609.3|109409.3|109603.5|109403.5|20
1729550580000|2024-10-21 22:43:00|109604.9|109404.9|109607.7|109407.7|109609|109409|109602.1|109402.1|30
1729550590000|2024-10-21 22:43:10|109607.3|109407.3|109608.4|109408.4|109609|109409|109607.2|109407.2|27
1729550600000|2024-10-21 22:43:20|109608|109408|109607.1|109407.1|109609|109409|109604.1|109404.1|25
1729550610000|2024-10-21 22:43:30|109607.3|109407.3|109608.9|109408.9|109609.8|109409.8|109600.7|109400.7|40
1729550620000|2024-10-21 22:43:40|109609.4|109409.4|109608.4|109408.4|109609.8|109409.8|109602.2|109402.2|33
1729550630000|2024-10-21 22:43:50|109608.6|109408.6|109607.5|109407.5|109608.7|109408.7|109603.5|109403.5|26
1729550640000|2024-10-21 22:44:00|109607.4|109407.4|109607.4|109407.4|109608.4|109408.4|109606.1|109406.1|29
1729550650000|2024-10-21 22:44:10|109606.4|109406.4|109608.2|109408.2|109608.2|109408.2|109606.3|109406.3|23
1729550660000|2024-10-21 22:44:20|109607.8|109407.8|109607.2|109407.2|109609.5|109409.5|109605.7|109405.7|23
1729550670000|2024-10-21 22:44:30|109608.2|109408.2|109607.6|109407.6|109608.2|109408.2|109603.6|109403.6|21
1729550680000|2024-10-21 22:44:40|109607.8|109407.8|109603.9|109403.9|109608.1|109408.1|109603.8|109403.8|21
1729550690000|2024-10-21 22:44:50|109607.9|109407.9|109608.1|109408.1|109610.3|109410.3|109603.6|109403.6|30
1729550700000|2024-10-21 22:45:00|109607.8|109407.8|109609.5|109409.5|109610.6|109410.6|109605.6|109405.6|28
1729550710000|2024-10-21 22:45:10|109608.9|109408.9|109609.9|109409.9|109610.5|109410.5|109608.3|109408.3|20
1729550720000|2024-10-21 22:45:20|109610.3|109410.3|109609.1|109409.1|109610.3|109410.3|109595.2|109399.6|19
1729550730000|2024-10-21 22:45:30|109608.2|109408.2|109603.3|109403.3|109609|109409|109601.9|109401.9|30
1729550740000|2024-10-21 22:45:40|109604.1|109404.1|109607.2|109407.2|109608.4|109408.4|109602.9|109402.9|24
1729550750000|2024-10-21 22:45:50|109603.9|109403.9|109607.2|109407.2|109608.4|109408.4|109602.4|109402.4|23
1729550760000|2024-10-21 22:46:00|109599.9|109402.2|109605.6|109405.6|109607.7|109407.7|109597.2|109400.6|39
1729550770000|2024-10-21 22:46:10|109598.9|109399.4|109605.1|109405.1|109606.6|109406.6|109598.1|109398.1|31
1729550780000|2024-10-21 22:46:20|109605.2|109405.2|109605.3|109405.3|109606.2|109406.2|109604.2|109404.2|25
1729550790000|2024-10-21 22:46:30|109604.9|109404.9|109604|109404|109605.6|109405.6|109601.7|109401.7|32
1729550800000|2024-10-21 22:46:40|109605|109405|109605|109405|109605.2|109405.2|109600.5|109400.5|31
1729550810000|2024-10-21 22:46:50|109604.5|109404.5|109605.9|109405.9|109606|109406|109600.7|109400.7|26
1729550820000|2024-10-21 22:47:00|109605|109405|109606.4|109406.4|109606.5|109406.5|109595.9|109395.9|29
1729550830000|2024-10-21 22:47:10|109606.6|109406.6|109605.7|109405.7|109606.9|109406.9|109605.4|109405.4|22
1729550840000|2024-10-21 22:47:20|109605.9|109405.9|109606.4|109406.4|109607.7|109407.7|109598.3|109398.9|33
1729550850000|2024-10-21 22:47:30|109606.9|109406.9|109605.9|109405.9|109607.9|109407.9|109598.6|109398.8|31
1729550860000|2024-10-21 22:47:40|109606.5|109406.5|109606.2|109406.2|109607.8|109407.8|109598.1|109398.1|31
1729550870000|2024-10-21 22:47:50|109605.3|109405.3|109607.2|109407.2|109607.2|109407.2|109598.4|109398.4|25
1729550880000|2024-10-21 22:48:00|109607.1|109407.1|109607.5|109407.5|109608.7|109408.7|109600.1|109400.9|28
1729550890000|2024-10-21 22:48:10|109607.2|109407.2|109608.8|109408.8|109608.8|109408.8|109603.1|109403.1|33
1729550900000|2024-10-21 22:48:20|109608.7|109408.7|109601.8|109401.8|109608.7|109408.7|109600.4|109400.4|22
1729550910000|2024-10-21 22:48:30|109601.4|109401.4|109608.5|109408.5|109609|109409|109601.1|109401.1|30
1729550920000|2024-10-21 22:48:40|109608.7|109408.7|109608.3|109408.3|109609|109409|109600.7|109400.7|26
1729550930000|2024-10-21 22:48:50|109607.8|109407.8|109609.2|109409.2|109609.2|109409.2|109602.8|109402.8|25
1729550940000|2024-10-21 22:49:00|109604.6|109404.6|109608.1|109408.1|109609.8|109409.8|109596.5|109396.5|33
1729550950000|2024-10-21 22:49:10|109609.3|109409.3|109605.2|109405.2|109610.2|109410.2|109595.7|109396.1|32
1729550960000|2024-10-21 22:49:20|109598.5|109398.5|109606.8|109406.8|109609.4|109409.4|109598.5|109398.5|38
1729550970000|2024-10-21 22:49:30|109607.4|109407.4|109607.9|109407.9|109608.7|109408.7|109606.4|109406.4|21
1729550980000|2024-10-21 22:49:40|109607.8|109407.8|109608.6|109408.6|109608.8|109408.8|109600.5|109400.5|27
1729550990000|2024-10-21 22:49:50|109608|109408|109610.1|109410.1|109610.1|109410.1|109607.3|109407.3|30
1729551000000|2024-10-21 22:50:00|109611|109411|109611.5|109411.5|109613.1|109413.1|109603.8|109403.8|35
1729551010000|2024-10-21 22:50:10|109611.3|109411.3|109610.7|109410.7|109612.6|109412.6|109607.9|109407.9|28
1729551020000|2024-10-21 22:50:20|109610|109410|109612.4|109412.4|109613.3|109413.3|109604.5|109406.3|32
1729551030000|2024-10-21 22:50:30|109605.7|109406.1|109612|109412|109613.1|109413.1|109603.9|109405.3|23
1729551040000|2024-10-21 22:50:40|109604.4|109406.8|109611.7|109411.7|109613.2|109413.2|109604.4|109406.8|28
1729551050000|2024-10-21 22:50:50|109611.9|109411.9|109614.8|109414.8|109618.3|109418.3|109611.2|109411.2|26
1729551060000|2024-10-21 22:51:00|109615.7|109415.7|109615.7|109415.7|109616.4|109416.4|109614.5|109414.5|21
1729551070000|2024-10-21 22:51:10|109615.2|109415.2|109615.5|109415.5|109617.3|109417.3|109615.2|109415.2|28
1729551080000|2024-10-21 22:51:20|109615.7|109415.7|109612.1|109412.1|109616.7|109416.7|109611.5|109411.5|30
1729551090000|2024-10-21 22:51:30|109612|109412|109613.5|109413.5|109615.6|109415.6|109611.9|109411.9|21
1729551100000|2024-10-21 22:51:40|109613.8|109413.8|109612.7|109412.7|109615.5|109415.5|109612.3|109412.3|17
1729551110000|2024-10-21 22:51:50|109614.7|109414.7|109615.5|109415.5|109616.6|109416.6|109613.4|109413.4|24
1729551120000|2024-10-21 22:52:00|109615.7|109415.7|109615.1|109415.1|109616|109416|109613.9|109413.9|24
1729551130000|2024-10-21 22:52:10|109615.9|109415.9|109614|109414|109616.4|109416.4|109614|109414|23
1729551140000|2024-10-21 22:52:20|109614.9|109414.9|109607.3|109407.3|109616.7|109416.7|109605.9|109405.9|35
1729551150000|2024-10-21 22:52:30|109607.4|109407.4|109611.6|109411.6|109613|109413|109606.3|109406.3|35
1729551160000|2024-10-21 22:52:40|109611.7|109411.7|109609.1|109409.1|109612.7|109412.7|109608.4|109408.4|30
1729551170000|2024-10-21 22:52:50|109608|109408|109604.3|109404.3|109610.2|109410.2|109603.2|109403.2|22
1729551180000|2024-10-21 22:53:00|109604.2|109404.2|109607.3|109407.3|109608.5|109408.5|109603.7|109403.7|27
1729551190000|2024-10-21 22:53:10|109606.1|109406.1|109604.3|109404.3|109608.4|109408.4|109603.2|109403.2|24
1729551200000|2024-10-21 22:53:20|109604.6|109404.6|109602.8|109402.8|109608.1|109408.1|109601.4|109401.4|26
1729551210000|2024-10-21 22:53:30|109606.2|109406.2|109605.9|109405.9|109607.3|109407.3|109602.6|109402.6|24
1729551220000|2024-10-21 22:53:40|109606.4|109406.4|109607.2|109407.2|109608.2|109408.2|109605.6|109405.6|27
1729551230000|2024-10-21 22:53:50|109608.6|109408.6|109607.7|109407.7|109608.6|109408.6|109606.2|109406.2|22
1729551240000|2024-10-21 22:54:00|109607.6|109407.6|109608.7|109408.7|109609.7|109409.7|109606.1|109406.1|23
1729551250000|2024-10-21 22:54:10|109609.4|109409.4|109602.8|109402.8|109610|109410|109602.8|109402.8|20
1729551260000|2024-10-21 22:54:20|109602.6|109402.6|109604.7|109404.7|109607.7|109407.7|109600.9|109400.9|27
1729551270000|2024-10-21 22:54:30|109606.3|109406.3|109606.8|109406.8|109608.7|109408.7|109605.2|109405.2|29
1729551280000|2024-10-21 22:54:40|109606.6|109406.6|109605.3|109405.3|109607|109407|109605|109405|22
1729551290000|2024-10-21 22:54:50|109604|109404|109605.5|109405.5|109606.8|109406.8|109603.2|109403.2|24
1729551300000|2024-10-21 22:55:00|109605.4|109405.4|109605.9|109405.9|109606.8|109406.8|109602.8|109402.8|25
1729551310000|2024-10-21 22:55:10|109605.4|109405.4|109606.5|109406.5|109606.7|109406.7|109604.5|109404.5|23
1729551320000|2024-10-21 22:55:20|109606.7|109406.7|109607.4|109407.4|109608.2|109408.2|109605.9|109405.9|21
1729551330000|2024-10-21 22:55:30|109606.3|109406.3|109605.7|109405.7|109609.1|109409.1|109602.9|109402.9|28
1729551340000|2024-10-21 22:55:40|109605.2|109405.2|109604.2|109404.2|109606.9|109406.9|109602.2|109402.2|23
1729551350000|2024-10-21 22:55:50|109605.4|109405.4|109602.7|109402.7|109605.7|109405.7|109602|109402|21
1729551360000|2024-10-21 22:56:00|109605.9|109405.9|109605|109405|109605.9|109405.9|109603|109403|22
1729551370000|2024-10-21 22:56:10|109604.3|109404.3|109604.8|109404.8|109605.1|109405.1|109602.1|109402.1|25
1729551380000|2024-10-21 22:56:20|109605.3|109405.3|109602.9|109402.9|109605.3|109405.3|109601.7|109401.7|26
1729551390000|2024-10-21 22:56:30|109602.8|109402.8|109602.6|109402.6|109604.8|109404.8|109601.5|109401.5|25
1729551400000|2024-10-21 22:56:40|109602.9|109402.9|109605.4|109405.4|109606.3|109406.3|109602.3|109402.3|33
1729551410000|2024-10-21 22:56:50|109606.6|109406.6|109605.9|109405.9|109607.9|109407.9|109603.1|109403.1|27
1729551420000|2024-10-21 22:57:00|109605.7|109405.7|109604.1|109404.1|109607.3|109407.3|109603.3|109403.3|37
1729551430000|2024-10-21 22:57:10|109604.5|109404.5|109606.1|109406.1|109606.1|109406.1|109603|109403|29
1729551440000|2024-10-21 22:57:20|109604.2|109404.2|109603.5|109403.5|109605.6|109405.6|109602.3|109402.3|25
1729551450000|2024-10-21 22:57:30|109604.2|109404.2|109606.8|109406.8|109608.6|109408.6|109604.2|109404.2|25
1729551460000|2024-10-21 22:57:40|109608|109408|109610.1|109410.1|109612.5|109412.5|109605.8|109405.8|31
1729551470000|2024-10-21 22:57:50|109611.2|109411.2|109614.3|109414.3|109615.4|109415.4|109610.9|109410.9|23
1729551480000|2024-10-21 22:58:00|109615.3|109415.3|109616.7|109416.7|109616.8|109416.8|109615.2|109415.2|13
1729551490000|2024-10-21 22:58:10|109617.1|109417.1|109616.4|109416.4|109617.1|109417.1|109615.2|109415.2|13
1729551500000|2024-10-21 22:58:20|109616.5|109416.5|109619.5|109419.5|109621.3|109421.3|109611.2|109411.2|21
1729551510000|2024-10-21 22:58:30|109617.9|109417.9|109617.7|109417.7|109620.2|109420.2|109617.3|109417.3|26
1729551520000|2024-10-21 22:58:40|109616.3|109416.3|109620.3|109420.3|109621.4|109421.4|109615.4|109415.4|39
1729551530000|2024-10-21 22:58:50|109620.5|109420.5|109621.1|109421.1|109622.5|109422.5|109618.3|109418.3|31
1729551540000|2024-10-21 22:59:00|109620.4|109420.4|109617.5|109417.5|109621.3|109421.3|109617.1|109417.1|40
1729551550000|2024-10-21 22:59:10|109618.8|109418.8|109621.2|109421.2|109623.3|109423.3|109618.2|109418.2|30
1729551560000|2024-10-21 22:59:20|109621|109421|109621.2|109421.2|109624.4|109424.4|109618.7|109418.7|30
1729551570000|2024-10-21 22:59:30|109621.9|109421.9|109617.1|109417.1|109624.9|109424.9|109617.1|109417.1|42
1729551580000|2024-10-21 22:59:40|109616.4|109416.4|109621|109421|109621|109421|109615.3|109415.3|36
1729551590000|2024-10-21 22:59:50|109620.4|109420.4|109622.8|109422.8|109623.4|109423.4|109620.4|109420.4|15
1729551600000|2024-10-21 23:00:00|109619.5|109425.2|109620.3|109420.3|109624.7|109433.4|109611.1|109419.7|26
1729551610000|2024-10-21 23:00:10|109619.4|109419.8|109618.9|109418.9|109626.3|109429.7|109601.5|109415.1|62
1729551620000|2024-10-21 23:00:20|109618.8|109418.8|109617.5|109429.9|109621.3|109429.9|109609.6|109409.6|31
1729551630000|2024-10-21 23:00:30|109616.9|109430.8|109624.3|109424.3|109624.3|109432|109615.1|109420.6|35
1729551640000|2024-10-21 23:00:40|109623.9|109423.9|109614.2|109434.7|109624.4|109439.2|109614.2|109423.9|29
1729551650000|2024-10-21 23:00:50|109615.2|109434.9|109620.7|109440.1|109620.7|109440.1|109615.2|109434|32
1729551660000|2024-10-21 23:01:00|109619.2|109440.5|109629.2|109429.5|109631.9|109440.5|109616.7|109427.2|32
1729551670000|2024-10-21 23:01:10|109628|109432.2|109625.4|109429.6|109629.6|109437.7|109618.3|109427.9|24
1729551680000|2024-10-21 23:01:20|109625.2|109431.7|109625.4|109435.7|109628.6|109437.9|109622.2|109427.5|34
1729551690000|2024-10-21 23:01:30|109625.6|109435.8|109627.2|109427.2|109630.2|109435.8|109620.2|109424.7|31
1729551700000|2024-10-21 23:01:40|109625.5|109429.5|109622.5|109436.6|109625.5|109438.2|109620.7|109429.5|25
1729551710000|2024-10-21 23:01:50|109622.4|109438.1|109625.2|109435.9|109632.7|109441.9|109619.1|109428.9|37
1729551720000|2024-10-21 23:02:00|109623.7|109435.6|109625|109431.5|109627.2|109437.3|109618|109425.8|31
1729551730000|2024-10-21 23:02:10|109625.2|109431.7|109620.9|109433.9|109629.8|109434.9|109619.7|109420.6|31
1729551740000|2024-10-21 23:02:20|109620.4|109431.1|109618.9|109437.6|109630.3|109437.6|109617.7|109426.4|32
1729551750000|2024-10-21 23:02:30|109627.2|109427.2|109621.1|109436.1|109629.4|109440.7|109619.3|109426.8|43
1729551760000|2024-10-21 23:02:40|109621.4|109434.5|109624.7|109425.7|109626.5|109436.8|109618.8|109425|35
1729551770000|2024-10-21 23:02:50|109624.4|109424.8|109625.6|109427.1|109627.3|109432.7|109620.8|109424.8|20
1729551780000|2024-10-21 23:03:00|109624.9|109428.9|109621.1|109432|109624.9|109433.9|109620.9|109428.6|19
1729551790000|2024-10-21 23:03:10|109620.8|109431.6|109626.1|109426.1|109626.3|109433.8|109618.6|109425.8|15
1729551800000|2024-10-21 23:03:20|109615.3|109415.3|109614.2|109431.9|109625.1|109435.9|109613.3|109415.3|28
1729551810000|2024-10-21 23:03:30|109612.8|109432.1|109616.7|109435.7|109617.5|109436.7|109612.8|109432.1|13
1729551820000|2024-10-21 23:03:40|109616.6|109435.6|109618.3|109427.3|109626.1|109435.6|109615.3|109424.9|21
1729551830000|2024-10-21 23:03:50|109616.9|109428.5|109626.3|109427.4|109628.7|109435.4|109613.9|109424.4|36
1729551840000|2024-10-21 23:04:00|109621.4|109428.4|109619|109437.2|109628.9|109437.2|109617.6|109424.8|27
1729551850000|2024-10-21 23:04:10|109628.4|109428.4|109625.7|109427.3|109628.4|109436.8|109619.9|109424.3|39
1729551860000|2024-10-21 23:04:20|109627|109427|109617.3|109436.2|109627.1|109436.2|109615.3|109426.4|30
1729551870000|2024-10-21 23:04:30|109617.9|109437.3|109621.9|109432.8|109627.6|109437.3|109613.7|109423.9|38
1729551880000|2024-10-21 23:04:40|109620.4|109434.5|109619.9|109427.1|109627|109435.4|109615.2|109422.4|38
1729551890000|2024-10-21 23:04:50|109617.3|109426.6|109617.2|109426.4|109625.8|109434.2|109610.6|109419.6|42
1729551900000|2024-10-21 23:05:00|109615.9|109429|109624.7|109425.4|109634.5|109438.1|109609.4|109419.6|38
1729551910000|2024-10-21 23:05:10|109623.5|109425.5|109621.1|109428.8|109628.4|109437.5|109609|109418.1|60
1729551920000|2024-10-21 23:05:20|109620.2|109427.9|109625.1|109425.1|109628.4|109437.4|109613.1|109418.8|45
1729551930000|2024-10-21 23:05:30|109621.7|109428.7|109623.8|109433.2|109627.9|109434.6|109617.8|109423.4|32
1729551940000|2024-10-21 23:05:40|109619.3|109432|109615.3|109443.1|109629.3|109443.3|109615.2|109424.1|51
1729551950000|2024-10-21 23:05:50|109614.8|109444.2|109614.3|109443.9|109614.8|109444.3|109613.9|109442.6|14
1729551960000|2024-10-21 23:06:00|109614.2|109443.8|109614.3|109444.8|109614.3|109444.8|109613.9|109443.2|10
1729551970000|2024-10-21 23:06:10|109614.2|109444.9|109627.7|109427.7|109627.8|109445|109614.2|109427.6|10
1729551980000|2024-10-21 23:06:20|109627.8|109427.8|109627.7|109427.7|109629.8|109429.8|109627.7|109427.7|5
1729551990000|2024-10-21 23:06:30|109627.6|109427.6|109627.8|109427.8|109627.8|109427.8|109625.3|109425.3|7
1729552000000|2024-10-21 23:06:40|109628.2|109428.2|109627.7|109427.7|109628.4|109442.5|109614.8|109427.7|15
1729552010000|2024-10-21 23:06:50|109630.1|109430.1|109616.9|109441.2|109630.1|109443.1|109616|109430.1|29
1729552020000|2024-10-21 23:07:00|109618.7|109443|109624.9|109443.9|109636.5|109451.1|109615.3|109430.9|43
1729552030000|2024-10-21 23:07:10|109622.9|109445.2|109633.1|109438|109640.9|109449.5|109622.9|109435.3|51
1729552040000|2024-10-21 23:07:20|109629.8|109441.7|109627|109448|109639.8|109449.6|109622.1|109433.7|31
1729552050000|2024-10-21 23:07:30|109624.2|109450.8|109625.8|109452.3|109639.3|109452.9|109624.2|109439.8|18
1729552060000|2024-10-21 23:07:40|109625.9|109452.2|109625.8|109452.1|109625.9|109452.3|109625.8|109452.1|7
1729552070000|2024-10-21 23:07:50|109625.6|109452.7|109632.8|109444.1|109641.3|109453.9|109624.7|109438.2|46
1729552080000|2024-10-21 23:08:00|109637.9|109445.5|109626|109455.8|109641.6|109456.2|109625.4|109439.9|46
1729552090000|2024-10-21 23:08:10|109637.3|109444.5|109628|109439|109639.9|109451.4|109625.8|109435.3|45
1729552100000|2024-10-21 23:08:20|109636.6|109436.6|109637.6|109437.8|109638.3|109452.5|109623.2|109434.5|58
1729552110000|2024-10-21 23:08:30|109630.8|109442.8|109634.8|109441.4|109636.1|109447.9|109624.2|109436.4|22
1729552120000|2024-10-21 23:08:40|109634.9|109441.5|109627.5|109444.6|109638.6|109447.2|109623.7|109435.1|43
1729552130000|2024-10-21 23:08:50|109627.1|109444.1|109637.8|109437.8|109637.8|109448.5|109623.8|109437.8|26
1729552140000|2024-10-21 23:09:00|109636.9|109438.2|109627.5|109446.1|109636.9|109446.1|109626.5|109437.5|17
1729552150000|2024-10-21 23:09:10|109627.4|109446.9|109626.1|109448.6|109627.4|109448.6|109625.4|109446.9|13
1729552160000|2024-10-21 23:09:20|109625.9|109448.3|109637.1|109437.1|109637.1|109448.8|109625|109436|15
1729552170000|2024-10-21 23:09:30|109636.9|109436.9|109637.1|109437.1|109637.6|109437.6|109636.6|109436.6|12
1729552180000|2024-10-21 23:09:40|109637.3|109437.3|109628.4|109445.3|109637.3|109449.1|109626.4|109436.7|14
1729552190000|2024-10-21 23:09:50|109630.5|109445.8|109637.9|109437.9|109638.5|109447.4|109627.4|109437.9|31
1729552200000|2024-10-21 23:10:00|109636.3|109439.9|109623.9|109436.6|109639.1|109445.9|109623.9|109424.9|44
1729552210000|2024-10-21 23:10:10|109624|109437.1|109624.2|109445.1|109627.3|109447|109621.7|109437.1|27
1729552220000|2024-10-21 23:10:20|109623.4|109446.1|109625.6|109430.9|109634.8|109446.6|109619.4|109419.4|35
1729552230000|2024-10-21 23:10:30|109624.6|109433.2|109621|109429.3|109634|109446.1|109621|109422.7|38
1729552240000|2024-10-21 23:10:40|109625.3|109425.3|109623.1|109433.1|109628.1|109435.2|109621.1|109425.3|39
1729552250000|2024-10-21 23:10:50|109624.3|109432.4|109627.7|109438.8|109633.7|109454.3|109621.2|109428.2|37
1729552260000|2024-10-21 23:11:00|109623.8|109423.8|109621|109421|109639.2|109460|109617|109417|41
1729552270000|2024-10-21 23:11:10|109621.9|109421.9|109627.4|109427.4|109635.2|109435.2|109620|109420|44
1729552280000|2024-10-21 23:11:20|109625.8|109428.8|109622.2|109432.9|109626.9|109436.5|109621.9|109426.3|34
1729552290000|2024-10-21 23:11:30|109622|109434.3|109624.3|109424.3|109636.5|109436.5|109612.4|109412.4|54
1729552300000|2024-10-21 23:11:40|109623.3|109423.3|109625.2|109425.2|109632.4|109432.4|109613.6|109413.6|43
1729552310000|2024-10-21 23:11:50|109625|109425|109625.7|109425.7|109634.3|109436.8|109617.5|109417.5|44
1729552320000|2024-10-21 23:12:00|109626.2|109426.2|109615.9|109430.5|109626.2|109430.5|109615.9|109421.6|18
1729552330000|2024-10-21 23:12:10|109623.3|109430.4|109618.9|109422.9|109626.7|109435.8|109617.8|109419.5|30
1729552340000|2024-10-21 23:12:20|109613|109413|109621.6|109421.6|109632|109435.3|109613|109413|58
1729552350000|2024-10-21 23:12:30|109621.3|109422.3|109624.9|109426.6|109624.9|109433.3|109618.6|109422.3|21
1729552360000|2024-10-21 23:12:40|109621.4|109430.1|109627.2|109427.2|109627.4|109437.2|109619.6|109423.7|32
1729552370000|2024-10-21 23:12:50|109627.1|109427.1|109625.7|109431.9|109628.4|109439.1|109618.1|109426.3|21
1729552380000|2024-10-21 23:13:00|109625.6|109434.3|109624.5|109436.8|109635|109445|109613.4|109413.4|31
1729552390000|2024-10-21 23:13:10|109622.6|109438.6|109628|109435.4|109635.2|109441.1|109621.6|109430|18
1729552400000|2024-10-21 23:13:20|109627.9|109435.3|109627.4|109432.4|109630.2|109443.6|109620.6|109424.5|32
1729552410000|2024-10-21 23:13:30|109625|109434.5|109618.2|109440.7|109630.3|109443.5|109618.2|109421.1|35
1729552420000|2024-10-21 23:13:40|109619.1|109441.1|109614.9|109438.6|109619.4|109442.3|109614.7|109436.8|19
1729552430000|2024-10-21 23:13:50|109618.5|109442.2|109629.5|109429.5|109630.4|109442.4|109614|109428|28
1729552440000|2024-10-21 23:14:00|109629.6|109429.6|109618.7|109442.8|109629.6|109442.8|109618.5|109429.5|29
1729552450000|2024-10-21 23:14:10|109619.8|109442.6|109627|109449.9|109627.5|109449.9|109617.5|109440.9|20
1729552460000|2024-10-21 23:14:20|109626.9|109450|109622.7|109443.2|109634.7|109453.7|109620.6|109431|30
1729552470000|2024-10-21 23:14:30|109623.5|109442.7|109627.5|109427.5|109634.6|109449.2|109620.3|109426.4|23
1729552480000|2024-10-21 23:14:40|109628.3|109430.1|109621.7|109443.4|109628.3|109443.6|109619.9|109430.1|19
1729552490000|2024-10-21 23:14:50|109621.8|109443.5|109620.7|109442.9|109622.8|109444|109620.6|109442.5|12
1729552500000|2024-10-21 23:15:00|109621.1|109442.2|109606.8|109452.6|109621.1|109453.7|109601|109437.7|33
1729552510000|2024-10-21 23:15:10|109603.1|109448.9|109611|109454.8|109611|109454.9|109603.1|109448|26
1729552520000|2024-10-21 23:15:20|109607.3|109451.2|109609.9|109451.5|109611.7|109453.9|109607.2|109449.5|20
1729552530000|2024-10-21 23:15:30|109610.4|109453|109609.8|109459.7|109610.4|109459.7|109605.8|109450.8|16
1729552540000|2024-10-21 23:15:40|109610.3|109459.3|109613.2|109452.6|109629.6|109460.9|109607.2|109428.3|31
1729552550000|2024-10-21 23:15:50|109612.6|109452.1|109614.8|109445.5|109626.4|109463.8|109604.8|109426.4|30
1729552560000|2024-10-21 23:16:00|109615.7|109445.2|109612.6|109445.5|109627|109451.9|109602.8|109421.6|47
1729552570000|2024-10-21 23:16:10|109612.5|109445.4|109612.3|109434.7|109625.9|109450.2|109597.8|109422.7|38
1729552580000|2024-10-21 23:16:20|109610|109436.7|109605.7|109443|109610|109443.5|109605.7|109436.5|16
1729552590000|2024-10-21 23:16:30|109605|109442.9|109601.4|109440.1|109606|109443.9|109600.5|109440|9
1729552600000|2024-10-21 23:16:40|109601.5|109440.2|109602.2|109447.7|109625|109450.2|109598.6|109426.8|37
1729552610000|2024-10-21 23:16:50|109602.8|109448.6|109604.8|109451.7|109605.9|109453|109601.7|109447.1|22
1729552620000|2024-10-21 23:17:00|109601.7|109448.7|109610.8|109445.8|109624.7|109453.1|109598.6|109420.3|34
1729552630000|2024-10-21 23:17:10|109609.2|109447.8|109605.9|109451.5|109609.2|109452.7|109603.4|109447.5|14
1729552640000|2024-10-21 23:17:20|109605|109450.7|109602.4|109448.5|109607|109451.7|109602.4|109448.4|19
1729552650000|2024-10-21 23:17:30|109605|109451.2|109606.9|109451.4|109608|109453.9|109601.5|109447.8|37
1729552660000|2024-10-21 23:17:40|109607.1|109451.6|109621.1|109439.4|109621.1|109456.9|109607.1|109439.4|17
1729552670000|2024-10-21 23:17:50|109617.9|109442.3|109602.2|109445.2|109618.6|109448.7|109600.3|109442.2|31
1729552680000|2024-10-21 23:18:00|109601.3|109445.1|109598|109442.3|109603.1|109446.3|109596|109435.9|29
1729552690000|2024-10-21 23:18:10|109596.5|109443.9|109607|109452|109607|109452.5|109596.5|109440.9|28
1729552700000|2024-10-21 23:18:20|109605|109450|109606.5|109448.8|109621.3|109453.7|109601.9|109433.9|20
1729552710000|2024-10-21 23:18:30|109605.2|109450|109605.4|109453.2|109607.5|109453.6|109601.6|109447.5|30
1729552720000|2024-10-21 23:18:40|109606.1|109453.9|109601.4|109447.9|109619.6|109454.1|109601.4|109430.8|35
1729552730000|2024-10-21 23:18:50|109600.8|109447|109612.2|109440.6|109619.6|109453.5|109600.1|109434.6|27
1729552740000|2024-10-21 23:19:00|109611.8|109440.3|109602|109445.4|109620.1|109450.5|109602|109432.9|25
1729552750000|2024-10-21 23:19:10|109604.7|109447.3|109607.1|109446.4|109615.8|109450|109602.7|109437.3|14
1729552760000|2024-10-21 23:19:20|109607.2|109446.5|109607.1|109447.6|109621.6|109450.7|109601.6|109430.6|30
1729552770000|2024-10-21 23:19:30|109608.5|109447.3|109604.2|109449.8|109608.5|109450.8|109598.5|109442.7|27
1729552780000|2024-10-21 23:19:40|109604.7|109449.3|109603.2|109448.7|109604.7|109450.2|109598.1|109443.8|29
1729552790000|2024-10-21 23:19:50|109603.5|109449.7|109603.8|109450.7|109604.8|109452|109599.6|109446.4|30
1729552800000|2024-10-21 23:20:00|109604.1|109451|109595.5|109453.6|109604.3|109455|109595.5|109447.2|17
1729552810000|2024-10-21 23:20:10|109599.4|109457.5|109605.1|109451.4|109607.9|109461.2|109596.8|109449.6|24
1729552820000|2024-10-21 23:20:20|109606.2|109452.4|109607.5|109446.7|109624.7|109452.5|109604.9|109432.4|32
1729552830000|2024-10-21 23:20:30|109607.4|109446.5|109610.2|109450.5|109610.9|109450.5|109605.9|109443.5|28
1729552840000|2024-10-21 23:20:40|109609.8|109450.1|109601.9|109444.6|109609.8|109450.1|109600.1|109444.4|29
1729552850000|2024-10-21 23:20:50|109605.5|109448.2|109608.8|109449.4|109625.6|109451.8|109601.6|109433|28
1729552860000|2024-10-21 23:21:00|109607.8|109448.4|109609|109451.7|109609|109452.5|109605.8|109448|15
1729552870000|2024-10-21 23:21:10|109606.7|109449.5|109606.3|109447.2|109607.7|109449.5|109605.7|109446.4|14
1729552880000|2024-10-21 23:21:20|109606.4|109447.3|109609.2|109443.3|109625.7|109452.2|109606.2|109433.3|19
1729552890000|2024-10-21 23:21:30|109608.9|109443.1|109605.8|109445.7|109623.6|109451.2|109605.5|109432.4|27
1729552900000|2024-10-21 23:21:40|109605.6|109445.6|109602.7|109447|109605.6|109447|109602.2|109445.5|14
1729552910000|2024-10-21 23:21:50|109602.8|109447.1|109603.9|109446.8|109603.9|109447.9|109602.8|109446.2|9
1729552920000|2024-10-21 23:22:00|109604|109446.9|109618.1|109431.9|109619|109448.5|109601.4|109431.8|11
1729552930000|2024-10-21 23:22:10|109619.4|109432.1|109611.6|109448.2|109619.4|109448.2|109599|109430.7|29
1729552940000|2024-10-21 23:22:20|109608|109444.5|109613.3|109447|109627.9|109452.8|109602.5|109428.5|27
1729552950000|2024-10-21 23:22:30|109611.3|109449.1|109606.4|109444.6|109611.3|109449.1|109606.2|109444.2|16
1729552960000|2024-10-21 23:22:40|109602.7|109440.9|109607.9|109445.6|109610|109448.6|109602.7|109440.9|28
1729552970000|2024-10-21 23:22:50|109607.6|109444.3|109611|109443.8|109626.4|109452.8|109601.3|109429.4|28
1729552980000|2024-10-21 23:23:00|109608.4|109443.6|109602.1|109452.2|109622.2|109452.3|109600.9|109425.4|39
1729552990000|2024-10-21 23:23:10|109623|109430.4|109608.8|109443.6|109623|109444|109608.8|109430.4|14
1729553000000|2024-10-21 23:23:20|109605.9|109440.6|109610.8|109443.6|109620|109447.8|109599.5|109426.7|39
1729553010000|2024-10-21 23:23:30|109609.3|109445.3|109608.5|109445.9|109610.7|109448.2|109607.5|109443.3|17
1729553020000|2024-10-21 23:23:40|109606.4|109443.9|109609.4|109445.5|109610.6|109446.8|109606.4|109441.1|18
1729553030000|2024-10-21 23:23:50|109609.9|109446.1|109605|109443.2|109610.9|109447.4|109605|109443.2|12
1729553040000|2024-10-21 23:24:00|109605.3|109442.5|109607.6|109447.9|109607.8|109447.9|109602.3|109441.3|20
1729553050000|2024-10-21 23:24:10|109608.2|109447.7|109620.7|109451.8|109627.4|109451.8|109600.4|109429.7|19
1729553060000|2024-10-21 23:24:20|109617.5|109433.1|109606.8|109442.3|109617.5|109444.8|109603.2|109432.8|29
1729553070000|2024-10-21 23:24:30|109606.9|109441.8|109606.6|109440.4|109627.1|109452.9|109598.8|109424.7|42
1729553080000|2024-10-21 23:24:40|109608.9|109442.7|109604.9|109442.2|109618.9|109451.5|109596.9|109435.1|36
1729553090000|2024-10-21 23:24:50|109605.5|109441.5|109603|109449.3|109608.2|109449.3|109603|109441.5|16
1729553100000|2024-10-21 23:25:00|109603.2|109450|109603.9|109448.9|109606.6|109451.6|109602.6|109448.4|21
1729553110000|2024-10-21 23:25:10|109607.5|109452.6|109603.6|109448.5|109608.3|109452.6|109602.8|109445.1|35
1729553120000|2024-10-21 23:25:20|109601.2|109450.7|109602.6|109450.3|109604.8|109452|109599.7|109447|33
1729553130000|2024-10-21 23:25:30|109600|109447.7|109616.4|109437.1|109616.4|109451.8|109599.8|109437.1|17
1729553140000|2024-10-21 23:25:40|109616|109437.8|109602.4|109451.7|109616|109451.7|109599.7|109437.8|23
1729553150000|2024-10-21 23:25:50|109599.8|109449.2|109608.3|109448.6|109625.5|109461.8|109599.2|109428.7|37
1729553160000|2024-10-21 23:26:00|109607.6|109448.7|109601.5|109447.5|109609.3|109451|109596.5|109443.2|33
1729553170000|2024-10-21 23:26:10|109602.5|109447.9|109606.2|109451.9|109606.2|109451.9|109599.7|109445.7|28
1729553180000|2024-10-21 23:26:20|109606.5|109452.2|109604.7|109450.7|109607.9|109453.3|109603.6|109448.1|18
1729553190000|2024-10-21 23:26:30|109604|109452.3|109608.1|109456|109608.1|109456|109600.9|109449.2|24
1729553200000|2024-10-21 23:26:40|109607.4|109455.4|109607.8|109455.8|109608|109456|109605.6|109453.7|12
1729553210000|2024-10-21 23:26:50|109608.7|109456.8|109611.4|109457.1|109627.2|109457.1|109607.5|109436.3|29
1729553220000|2024-10-21 23:27:00|109611.1|109457.5|109605.2|109448.3|109626.2|109463|109602.7|109425.5|33
1729553230000|2024-10-21 23:27:10|109601.7|109444.7|109607.1|109449.1|109607.1|109454.3|109600.7|109444.7|32
1729553240000|2024-10-21 23:27:20|109607.4|109449.3|109615.4|109436.3|109619.2|109452.9|109604.4|109435.3|19
1729553250000|2024-10-21 23:27:30|109612.5|109439.2|109606.8|109448.8|109613.1|109448.9|109605.2|109439.2|24
1729553260000|2024-10-21 23:27:40|109606.2|109446.2|109605|109448.9|109611.1|109451.1|109605|109441.6|29
1729553270000|2024-10-21 23:27:50|109604.2|109449.6|109609.5|109453.3|109609.6|109453.8|109604.2|109449.6|17
1729553280000|2024-10-21 23:28:00|109610.2|109452.5|109610.5|109450.8|109611.5|109453.7|109600.5|109446.2|27
1729553290000|2024-10-21 23:28:10|109611.2|109451.6|109604.5|109446.6|109611.2|109451.6|109604.4|109446.2|12
1729553300000|2024-10-21 23:28:20|109604.6|109446.8|109606.5|109453.9|109607.6|109453.9|109602.8|109446.8|14
1729553310000|2024-10-21 23:28:30|109607|109453.4|109604.1|109452.3|109608.1|109453.6|109603.3|109450.3|16
1729553320000|2024-10-21 23:28:40|109604|109452.1|109612.9|109455.8|109625.2|109456.3|109602.9|109439.8|19
1729553330000|2024-10-21 23:28:50|109612|109458.5|109619.1|109436.8|109632.8|109459.4|109601.8|109426|28
1729553340000|2024-10-21 23:29:00|109619.2|109436.9|109612.7|109445.7|109621.9|109454.3|109603.8|109435.6|33
1729553350000|2024-10-21 23:29:10|109611.2|109447.5|109608.3|109457.6|109613.3|109458.3|109605.5|109447.5|22
1729553360000|2024-10-21 23:29:20|109608.5|109457.2|109553.9|109422.5|109608.8|109458|109552.5|109416.2|20
1729553370000|2024-10-21 23:29:30|109551.9|109420.1|109559|109428.2|109559|109428.2|109551.6|109419.8|14
1729553380000|2024-10-21 23:29:40|109557.1|109425.4|109516.2|109466.2|109558.3|109466.2|109516.1|109424.8|12
1729553390000|2024-10-21 23:29:50|109520.1|109470.1|109520.8|109470.8|109521.3|109471.3|109520.1|109470.1|7
1729553400000|2024-10-21 23:30:00|109520.7|109470.7|109560.5|109422.9|109560.5|109470.9|109516.6|109422.9|11
1729553410000|2024-10-21 23:30:10|109561.2|109423.6|109620.9|109460.9|109648.4|109470.6|109519.9|109423.3|26
1729553420000|2024-10-21 23:30:20|109622|109459.8|109621.2|109461.5|109624.7|109465|109620|109458.5|15
1729553430000|2024-10-21 23:30:30|109624|109464.3|109625|109467.1|109625|109467.1|109623.7|109464.3|12
1729553440000|2024-10-21 23:30:40|109617.1|109473.4|109623.3|109466.8|109640.2|109474.5|109617|109446.1|22
1729553450000|2024-10-21 23:30:50|109623.1|109466|109618.3|109460.4|109626.5|109466.1|109617.1|109457.8|19
1729553460000|2024-10-21 23:31:00|109618.1|109460.2|109618.2|109462.3|109619.4|109463.4|109612.6|109455.8|23
1729553470000|2024-10-21 23:31:10|109615.6|109462.2|109614.4|109461|109618.8|109462.8|109614|109458.8|18
1729553480000|2024-10-21 23:31:20|109614.3|109461.1|109618.7|109464.7|109618.7|109464.7|109614.2|109460.6|15
1729553490000|2024-10-21 23:31:30|109616.4|109462.4|109616.3|109461.8|109620.5|109466|109613.1|109459.1|22
1729553500000|2024-10-21 23:31:40|109616|109461.5|109613.5|109458.7|109616.3|109461.8|109613.1|109458.3|13
1729553510000|2024-10-21 23:31:50|109613.4|109458.8|109613.7|109459.3|109614.1|109459.7|109610.5|109456.1|13
1729553520000|2024-10-21 23:32:00|109610.6|109456.1|109622.7|109443.9|109633.2|109463|109607|109435.6|32
1729553530000|2024-10-21 23:32:10|109620.1|109446.5|109617.1|109460|109620.1|109460|109612.6|109446.5|19
1729553540000|2024-10-21 23:32:20|109613.9|109456.8|109617.1|109459.6|109617.3|109459.7|109613.4|109455.8|22
1729553550000|2024-10-21 23:32:30|109617.2|109459.7|109618.6|109460.3|109620.7|109462.1|109614.3|109456.6|18
1729553560000|2024-10-21 23:32:40|109618.9|109460.5|109620.4|109460.3|109624.5|109464.3|109617.5|109457.4|17
1729553570000|2024-10-21 23:32:50|109620.5|109460.5|109619.9|109460.9|109620.7|109461.5|109618.2|109458.2|16
1729553580000|2024-10-21 23:33:00|109620|109461.1|109619.3|109460.2|109620|109461.3|109618.5|109459.4|13
1729553590000|2024-10-21 23:33:10|109619.5|109460.4|109619.9|109461|109620|109461.1|109619.1|109459.9|10
1729553600000|2024-10-21 23:33:20|109619.6|109460.9|109633.1|109446.1|109633.8|109460.9|109619.5|109444.5|10
1729553610000|2024-10-21 23:33:30|109633.2|109446.2|109632.9|109446.5|109633.2|109446.5|109632.9|109446.2|7
1729553620000|2024-10-21 23:33:40|109632.8|109446.6|109618.1|109462.2|109632.8|109462.2|109618.1|109446.6|7
1729553630000|2024-10-21 23:33:50|109618|109462.1|109611.5|109466.7|109618|109466.7|109611.5|109462.1|7
1729553640000|2024-10-21 23:34:00|109611.6|109466.8|109618.7|109462.8|109623|109467.4|109611.5|109462.4|10
1729553650000|2024-10-21 23:34:10|109618.6|109463|109619.5|109462.9|109621.3|109465.6|109617.6|109461.3|16
1729553660000|2024-10-21 23:34:20|109619.1|109462.4|109619.1|109462.5|109622.1|109465.6|109618.4|109461.9|12
1729553670000|2024-10-21 23:34:30|109619.6|109462.9|109619.1|109463.2|109619.6|109463.2|109619.1|109462.9|7
1729553680000|2024-10-21 23:34:40|109619|109463.3|109618.9|109463.3|109619|109463.4|109618.9|109463.3|5
1729553690000|2024-10-21 23:34:50|109618.8|109463.4|109632.7|109448.8|109632.7|109463.4|109618.8|109448.5|4
1729553700000|2024-10-21 23:35:00|109632.4|109450.5|109620.5|109465.2|109632.4|109467.2|109619|109448.8|18
1729553710000|2024-10-21 23:35:10|109620.6|109465.1|109620.2|109464.9|109620.6|109465.4|109619.2|109464.9|9
1729553720000|2024-10-21 23:35:20|109620.1|109464.8|109620.8|109465|109620.8|109465|109620|109464.7|11
1729553730000|2024-10-21 23:35:30|109620.9|109465.1|109624.5|109464.5|109636.5|109473.2|109615.1|109451.9|20
1729553740000|2024-10-21 23:35:40|109624.4|109464.3|109622.4|109466.5|109624.4|109466.5|109622.3|109464.3|7
1729553750000|2024-10-21 23:35:50|109622.2|109466.6|109622.1|109466.7|109622.2|109466.7|109622.1|109466.6|3
1729553760000|2024-10-21 23:36:00|109633|109449.3|109632.8|109448.9|109633|109449.3|109632.8|109448.9|7
1729553770000|2024-10-21 23:36:10|109629.3|109450.6|109620|109464.6|109629.3|109464.6|109617.9|109449.3|5
1729553780000|2024-10-21 23:36:20|109619.2|109464.7|109604.9|109442.1|109631.3|109469.6|109601.7|109417.2|37
1729553790000|2024-10-21 23:36:30|109602.6|109439.9|109615.9|109415.9|109621.2|109451.4|109589.7|109404.7|41
1729553800000|2024-10-21 23:36:40|109616.3|109416.3|109602.6|109427.3|109620.5|109456.4|109600.9|109415.9|37
1729553810000|2024-10-21 23:36:50|109606.5|109407.5|109609.7|109422.9|109627.3|109444.1|109597.6|109407.5|40
1729553820000|2024-10-21 23:37:00|109610.1|109424.3|109604.3|109436.9|109618.8|109440.3|109599.9|109413.4|30
1729553830000|2024-10-21 23:37:10|109621.3|109438.9|109625.7|109426.4|109634.3|109447.1|109599.3|109412.5|56
1729553840000|2024-10-21 23:37:20|109632.1|109442.2|109611.7|109425.8|109635.4|109444.7|109606.2|109409.1|54
1729553850000|2024-10-21 23:37:30|109620.2|109420.2|109622.8|109427.6|109634.2|109438.8|109608|109412.2|49
1729553860000|2024-10-21 23:37:40|109625.2|109425.2|109616.5|109443.8|109632.8|109446.1|109616.4|109425.2|30
1729553870000|2024-10-21 23:37:50|109617.4|109444.7|109614|109443.9|109634.3|109447.2|109605.3|109405.3|45
1729553880000|2024-10-21 23:38:00|109610.8|109440|109613|109435.7|109626|109447.5|109606.4|109414.7|37
1729553890000|2024-10-21 23:38:10|109613.2|109435.8|109605|109433.8|109629.6|109449.6|109605|109405.7|29
1729553900000|2024-10-21 23:38:20|109605.8|109434.8|109613.3|109422.1|109626.2|109435.2|109602.1|109402.6|51
1729553910000|2024-10-21 23:38:30|109616.8|109416.8|109616.4|109436.7|109630.9|109440.8|109604|109404|43
1729553920000|2024-10-21 23:38:40|109626.2|109426.2|109618|109418|109626.2|109438.1|109606.3|109411.6|22
1729553930000|2024-10-21 23:38:50|109617.7|109417.7|109612.3|109429.8|109621.2|109438.4|109603|109417.4|24
1729553940000|2024-10-21 23:39:00|109613|109430.5|109615.2|109415.2|109632.9|109440.5|109604|109406|47
1729553950000|2024-10-21 23:39:10|109603.3|109405|109616|109416|109627.2|109439.3|109600.8|109400.8|49
1729553960000|2024-10-21 23:39:20|109616.1|109416.1|109621.4|109421.4|109626.2|109435.7|109599.2|109403.9|26
1729553970000|2024-10-21 23:39:30|109621.7|109421.7|109628|109428|109635.1|109444|109605.8|109415.1|47
1729553980000|2024-10-21 23:39:40|109626.4|109428.4|109601.7|109408.6|109627.2|109438.3|109601.7|109403.8|46
1729553990000|2024-10-21 23:39:50|109600.7|109408.1|109621.3|109421.3|109621.3|109436|109598.5|109407.5|41
1729554000000|2024-10-21 23:40:00|109621|109421|109616|109416|109623.1|109436.5|109598.9|109402.5|35
1729554010000|2024-10-21 23:40:10|109606.5|109432.4|109604.8|109404.8|109630|109436.1|109600.4|109400.4|54
1729554020000|2024-10-21 23:40:20|109619.1|109419.1|109603.6|109422.8|109636.4|109444.4|109603.6|109414.4|39
1729554030000|2024-10-21 23:40:30|109603.9|109422.9|109620.7|109420.7|109627.6|109457.7|109603.7|109412.4|32
1729554040000|2024-10-21 23:40:40|109621.1|109423.1|109615|109415|109633.6|109440.9|109595.2|109401.4|56
1729554050000|2024-10-21 23:40:50|109600.3|109410.3|109616.9|109416.9|109624|109433.9|109593.5|109403.5|54
1729554060000|2024-10-21 23:41:00|109614.7|109414.7|109628.7|109429|109628.7|109432.1|109598.5|109400.9|55
1729554070000|2024-10-21 23:41:10|109604.1|109416.5|109604.6|109412.9|109632.3|109440.2|109599|109410.1|31
1729554080000|2024-10-21 23:41:20|109604.3|109412.7|109622|109422|109631.1|109440.8|109603.2|109412.7|16
1729554090000|2024-10-21 23:41:30|109617|109417|109619.9|109419.9|109624|109424|109615.5|109417|28
1729554100000|2024-10-21 23:41:40|109619.8|109419.8|109617.9|109417.9|109620.4|109424.5|109615.9|109415.9|17
1729554110000|2024-10-21 23:41:50|109617.8|109417.8|109613.8|109413.8|109618.8|109433.4|109595.6|109405.9|30
1729554120000|2024-10-21 23:42:00|109598.1|109406.7|109617.6|109418.3|109621|109438.9|109595|109406.7|23
1729554130000|2024-10-21 23:42:10|109611.7|109411.7|109613.6|109413.6|109619.4|109425.2|109611.7|109411.7|12
1729554140000|2024-10-21 23:42:20|109607.4|109407.4|109596.3|109424.8|109617.5|109437.6|109594.1|109403.8|47
1729554150000|2024-10-21 23:42:30|109596.1|109425.7|109617.7|109417.7|109623.2|109433|109594.2|109398.2|26
1729554160000|2024-10-21 23:42:40|109617.6|109417.6|109594.4|109408.2|109617.6|109434.6|109591.7|109405.6|30
1729554170000|2024-10-21 23:42:50|109622.2|109414|109613.5|109413.5|109622.2|109438.6|109594.2|109394.7|40
1729554180000|2024-10-21 23:43:00|109613.7|109413.7|109594.5|109414.4|109619|109434.6|109594.5|109410.2|19
1729554190000|2024-10-21 23:43:10|109597.7|109417.1|109599.1|109416.7|109616.7|109436.9|109595.8|109406.2|29
1729554200000|2024-10-21 23:43:20|109597.1|109417.5|109596.8|109405.4|109620.6|109437.8|109596.8|109401.9|41
1729554210000|2024-10-21 23:43:30|109596.7|109424.9|109617.8|109417.8|109622.3|109438.2|109596.7|109412.3|28
1729554220000|2024-10-21 23:43:40|109618.1|109418.1|109613.6|109413.6|109622.6|109438|109613.6|109413.6|14
1729554230000|2024-10-21 23:43:50|109613.7|109413.7|109601.4|109442.4|109613.7|109442.5|109597.1|109413.7|16
1729554240000|2024-10-21 23:44:00|109621.9|109421.6|109601.4|109410|109622.2|109442.4|109600.3|109409.7|30
1729554250000|2024-10-21 23:44:10|109601.3|109410.1|109613.8|109428.5|109621.2|109447.2|109600.2|109410.1|31
1729554260000|2024-10-21 23:44:20|109608.2|109434.1|109613.1|109413.1|109621.9|109440.9|109595.6|109412.3|26
1729554270000|2024-10-21 23:44:30|109612.8|109412.8|109623.3|109428.2|109625.5|109433.6|109593.4|109406.5|40
1729554280000|2024-10-21 23:44:40|109624.8|109430.8|109617.6|109424.3|109624.8|109440.3|109596.2|109406.7|43
1729554290000|2024-10-21 23:44:50|109610.1|109431.8|109619.6|109428.5|109619.7|109442.6|109604.8|109422.3|16
1729554300000|2024-10-21 23:45:00|109617.5|109426.3|109601.6|109444.2|109623.4|109447|109598.2|109412.7|41
1729554310000|2024-10-21 23:45:10|109600.3|109442.8|109617.7|109417.7|109621.8|109442.8|109599|109409.4|12
1729554320000|2024-10-21 23:45:20|109596|109434.4|109601.2|109405.2|109624.2|109439.3|109596|109401.1|57
1729554330000|2024-10-21 23:45:30|109598.2|109426|109613.9|109413.9|109623.4|109440.9|109593|109403.6|44
1729554340000|2024-10-21 23:45:40|109614.3|109414.3|109612.3|109412.3|109621.6|109442|109594.7|109412.3|23
1729554350000|2024-10-21 23:45:50|109612.4|109412.4|109619.2|109420.3|109619.2|109424|109611.9|109411.9|18
1729554360000|2024-10-21 23:46:00|109616.8|109417.9|109613.6|109413.6|109621.1|109422.5|109613.1|109413.1|17
1729554370000|2024-10-21 23:46:10|109614.8|109415|109594.8|109442.3|109620.6|109447.9|109594.8|109410.6|39
1729554380000|2024-10-21 23:46:20|109594.7|109443.2|109623.4|109423.4|109630|109447.1|109594.7|109414.1|29
1729554390000|2024-10-21 23:46:30|109605.4|109405.4|109617.2|109417.2|109624.8|109446.6|109597.9|109402.7|47
1729554400000|2024-10-21 23:46:40|109617.7|109417.7|109612.1|109412.1|109632.1|109447.8|109600.5|109411.2|29
1729554410000|2024-10-21 23:46:50|109614.6|109414.6|109601.1|109457.2|109625.2|109457.2|109594.5|109405.7|48
1729554420000|2024-10-21 23:47:00|109603.6|109460.4|109622.4|109426.1|109626.4|109461.8|109596.8|109419.8|29
1729554430000|2024-10-21 23:47:10|109622.1|109425.9|109594.8|109414.1|109625.2|109439.2|109594.8|109411.6|45
1729554440000|2024-10-21 23:47:20|109594.7|109424.9|109597.5|109430.1|109621.4|109445.5|109594.7|109416.5|25
1729554450000|2024-10-21 23:47:30|109594.8|109427.3|109597.9|109442.2|109628.6|109442.4|109594|109402.5|48
1729554460000|2024-10-21 23:47:40|109620.6|109445.5|109595.1|109433.7|109625.6|109456.6|109593.2|109398.6|57
1729554470000|2024-10-21 23:47:50|109622|109422|109615.1|109415.1|109627.1|109455.7|109591.2|109411|48
1729554480000|2024-10-21 23:48:00|109614.1|109414.1|109615.5|109425.6|109623.5|109437.3|109596.5|109400.8|72
1729554490000|2024-10-21 23:48:10|109616|109426.1|109617.4|109425.9|109618.8|109444.2|109596.3|109423.1|36
1729554500000|2024-10-21 23:48:20|109617.3|109426.1|109600.3|109446.6|109622.8|109450.5|109594.7|109418.3|48
1729554510000|2024-10-21 23:48:30|109623.8|109423.8|109617.1|109431|109624.5|109462.9|109591.9|109419.2|45
1729554520000|2024-10-21 23:48:40|109619.5|109433.4|109619|109433.7|109620.3|109436.5|109599.9|109425.8|23
1729554530000|2024-10-21 23:48:50|109591.4|109433.4|109614.6|109428.3|109626.6|109459|109589.2|109416|32
1729554540000|2024-10-21 23:49:00|109617|109435|109597.9|109438.6|109619|109442.1|109594.5|109414.5|28
1729554550000|2024-10-21 23:49:10|109598.2|109439.1|109618.9|109430.5|109623.7|109452|109595.7|109419.5|39
1729554560000|2024-10-21 23:49:20|109616|109427.6|109596.7|109446.9|109621.5|109449.7|109596.7|109420.1|39
1729554570000|2024-10-21 23:49:30|109616.9|109427|109595.7|109437.5|109621.7|109449.1|109592.1|109411.6|34
1729554580000|2024-10-21 23:49:40|109594.3|109435.1|109615|109425|109619.9|109459.5|109585.3|109406.5|39
1729554590000|2024-10-21 23:49:50|109611.1|109422.8|109614.9|109417|109621.1|109444|109594.5|109413.9|44
1729554600000|2024-10-21 23:50:00|109610.4|109417.2|109615.3|109440.6|109627.4|109444.4|109584|109408.8|47
1729554610000|2024-10-21 23:50:10|109613.7|109419.4|109616.1|109417.8|109616.9|109432.2|109591.6|109412.8|26
1729554620000|2024-10-21 23:50:20|109612.8|109414.5|109619|109419|109619.8|109442.8|109589.5|109411.7|33
1729554630000|2024-10-21 23:50:30|109620.6|109420.6|109614.4|109422.1|109620.7|109446|109590.7|109413.9|39
1729554640000|2024-10-21 23:50:40|109594.5|109421.9|109616.4|109428.4|109620.8|109449.7|109594.3|109415.9|47
1729554650000|2024-10-21 23:50:50|109614.9|109428.8|109615.9|109415.9|109624.3|109436.3|109593.9|109410.8|41
1729554660000|2024-10-21 23:51:00|109613.7|109413.7|109615.8|109418.9|109622.5|109442.6|109594.8|109410|39
1729554670000|2024-10-21 23:51:10|109614.6|109418.6|109596.3|109433.2|109629.4|109436.8|109593.3|109405|62
1729554680000|2024-10-21 23:51:20|109616|109416|109617.7|109426.1|109620.6|109442.5|109587.3|109413.6|50
1729554690000|2024-10-21 23:51:30|109587.3|109457|109618.3|109418.3|109623.9|109457.1|109587.2|109401.4|48
1729554700000|2024-10-21 23:51:40|109598.2|109416.7|109616|109416|109625.7|109448.2|109597.8|109403.9|48
1729554710000|2024-10-21 23:51:50|109616.7|109416.7|109603.4|109406.8|109627|109436.4|109595.3|109398.6|68
1729554720000|2024-10-21 23:52:00|109625.2|109425.6|109626.3|109426.3|109626.3|109446.4|109595.4|109403|49
1729554730000|2024-10-21 23:52:10|109624.7|109426.4|109616.5|109423.4|109624.7|109446.6|109596.9|109411.6|34
1729554740000|2024-10-21 23:52:20|109618.7|109425.7|109620.3|109420.3|109624|109444.1|109594.2|109407.3|53
1729554750000|2024-10-21 23:52:30|109619.9|109419.9|109617.4|109424.4|109623.3|109445.4|109597.9|109412.8|57
1729554760000|2024-10-21 23:52:40|109614.9|109421.9|109602.4|109423.3|109628.3|109451.4|109594.9|109414.9|61
1729554770000|2024-10-21 23:52:50|109621.3|109421.3|109615.4|109418.1|109623.6|109450.8|109595.3|109415.2|47
1729554780000|2024-10-21 23:53:00|109617.7|109420.3|109615.3|109426.7|109618.7|109441.8|109593.2|109417.3|43
1729554790000|2024-10-21 23:53:10|109616|109424.4|109593.5|109427|109628.2|109447.6|109592.9|109401.6|61
1729554800000|2024-10-21 23:53:20|109599.2|109432.6|109596.2|109441.1|109617.8|109441.8|109595.4|109404.8|50
1729554810000|2024-10-21 23:53:30|109616.8|109422.6|109599.5|109443|109623|109446.1|109596.1|109412|55
1729554820000|2024-10-21 23:53:40|109620.5|109424.1|109617.1|109425.7|109621.8|109444.7|109593.3|109403.6|46
1729554830000|2024-10-21 23:53:50|109616.8|109425.5|109595.1|109435.1|109621.8|109445.2|109592.2|109413.3|40
1729554840000|2024-10-21 23:54:00|109596.5|109438.5|109621.3|109430.8|109627.3|109441.9|109595.6|109403|55
1729554850000|2024-10-21 23:54:10|109619.1|109428.6|109620.2|109425.8|109629.1|109449.5|109597.2|109416.5|65
1729554860000|2024-10-21 23:54:20|109600.9|109427.4|109605.5|109446.6|109628|109451.3|109600.9|109416.9|62
1729554870000|2024-10-21 23:54:30|109619.3|109425.2|109619.8|109419.8|109630.2|109449.5|109601.4|109410.4|52
1729554880000|2024-10-21 23:54:40|109622.4|109422.4|109621.5|109428|109631.4|109449|109596|109406.6|62
1729554890000|2024-10-21 23:54:50|109624.5|109430.9|109603.5|109432|109624.5|109445.7|109594.1|109406.9|51
1729554900000|2024-10-21 23:55:00|109608.3|109413.9|109613.2|109433.2|109621.6|109444.6|109598.7|109413.9|53
1729554910000|2024-10-21 23:55:10|109615.5|109430.9|109616|109432.4|109622.8|109437|109601.7|109415.1|52
1729554920000|2024-10-21 23:55:20|109619.3|109429.3|109603.3|109422.6|109624.1|109445.4|109599.2|109416.3|42
1729554930000|2024-10-21 23:55:30|109603.4|109425.4|109621.3|109430.1|109621.3|109439.8|109597.3|109415.2|43
1729554940000|2024-10-21 23:55:40|109618.4|109427.2|109616.2|109416.2|109618.6|109434.7|109596.4|109415.9|36
1729554950000|2024-10-21 23:55:50|109618.4|109418.4|109602.4|109422.8|109625.7|109439.6|109596.8|109412.5|52
1729554960000|2024-10-21 23:56:00|109602.8|109423.2|109600|109412.9|109625.3|109441.4|109595.3|109403.4|53
1729554970000|2024-10-21 23:56:10|109597.2|109410.6|109615.4|109431.4|109622.6|109446.9|109596.9|109410.6|31
1729554980000|2024-10-21 23:56:20|109619.1|109432|109615.5|109429.3|109629|109440.6|109591.1|109408.5|52
1729554990000|2024-10-21 23:56:30|109613.7|109433.2|109614.5|109426.1|109624|109437.6|109600.5|109419.4|49
1729555000000|2024-10-21 23:56:40|109609.6|109430.4|109612|109423.6|109623.9|109438.8|109597.2|109410.7|38
1729555010000|2024-10-21 23:56:50|109612.6|109426.3|109618.9|109430.3|109622.3|109438.7|109593.7|109413.1|33
1729555020000|2024-10-21 23:57:00|109618.3|109418.3|109598.3|109419.9|109621.6|109445.3|109595|109407.9|44
1729555030000|2024-10-21 23:57:10|109598.1|109419.7|109612.7|109416.4|109618.3|109440.4|109595.1|109416.4|25
1729555040000|2024-10-21 23:57:20|109612.4|109418.1|109612.5|109435.1|109618.2|109435.1|109590.6|109415.3|41
1729555050000|2024-10-21 23:57:30|109613.4|109427.8|109613.3|109426.7|109619.7|109442.1|109596.9|109409.9|37
1729555060000|2024-10-21 23:57:40|109610.1|109423.6|109608|109431.7|109624|109432.1|109607.8|109414.8|37
1729555070000|2024-10-21 23:57:50|109608.2|109431.9|109607.2|109407.2|109619.7|109438.8|109592.1|109403.3|54
1729555080000|2024-10-21 23:58:00|109606.8|109409.3|109618.3|109418.3|109618.8|109439.8|109594.9|109408.5|45
1729555090000|2024-10-21 23:58:10|109619.4|109419.4|109609.5|109422.5|109619.4|109439.1|109592.8|109402.8|49
1729555100000|2024-10-21 23:58:20|109611.6|109414.2|109609.4|109409.4|109617|109428.3|109590.2|109404.2|44
1729555110000|2024-10-21 23:58:30|109609.2|109409.2|109610.9|109412.9|109615.8|109426.2|109589.3|109404.7|42
1729555120000|2024-10-21 23:58:40|109607.9|109409.9|109607.2|109424.4|109631.9|109441.2|109595.3|109408.1|40
1729555130000|2024-10-21 23:58:50|109594.3|109416.9|109602.7|109425.3|109616.9|109440.4|109589.6|109410.7|50
1729555140000|2024-10-21 23:59:00|109602.6|109416.9|109604.9|109423.8|109614.4|109425.8|109600.9|109402.6|45
1729555150000|2024-10-21 23:59:10|109606.7|109424.7|109604.3|109416.8|109613|109433.3|109597.4|109412.8|43
1729555160000|2024-10-21 23:59:20|109602.2|109418|109611.9|109411.9|109620.1|109429.9|109591.9|109403.2|57
1729555170000|2024-10-21 23:59:30|109611.8|109416.2|109612.9|109413.5|109617.1|109430.8|109592.3|109405.2|45
1729555180000|2024-10-21 23:59:40|109611.8|109416.9|109614.4|109420.1|109622.1|109432.8|109591.3|109403.7|45
1729555190000|2024-10-21 23:59:50|109617.3|109417.3|109594.5|109438.5|109619.1|109442.3|109593.3|109417.3|44
1729555200000|2024-10-22 00:00:00|109608.9|109425.6|109557.2|109507.2|109614.4|109509.5|109548.6|109425.6|41
1729555210000|2024-10-22 00:00:10|109559.3|109509.3|109558|109508|109597.3|109511.7|109546.4|109468.5|32
1729555220000|2024-10-22 00:00:20|109560.2|109510.2|109559.5|109509.5|109562.8|109512.8|109550.4|109500.4|56
1729555230000|2024-10-22 00:00:30|109555.5|109505.5|109556.2|109506.2|109597.2|109509.9|109547.2|109466.3|45
1729555240000|2024-10-22 00:00:40|109556.7|109506.7|109556.4|109506.4|109556.7|109506.7|109551.6|109501.6|31
1729555250000|2024-10-22 00:00:50|109554.5|109504.5|109554.1|109504.1|109556.8|109506.8|109552.8|109502.8|31
1729555260000|2024-10-22 00:01:00|109554.4|109504.4|109553.5|109503.5|109555.2|109505.2|109552.5|109502.5|23
1729555270000|2024-10-22 00:01:10|109555.3|109505.3|109556.3|109506.3|109559.6|109509.6|109553|109503|51
1729555280000|2024-10-22 00:01:20|109556.8|109506.8|109556.6|109506.6|109559.3|109509.3|109551.1|109501.1|28
1729555290000|2024-10-22 00:01:30|109559.9|109509.9|109563.9|109513.9|109565.1|109515.1|109549.7|109499.7|35
1729555300000|2024-10-22 00:01:40|109563.3|109513.3|109568.6|109518.6|109571|109521|109557.4|109507.4|41
1729555310000|2024-10-22 00:01:50|109566.1|109516.1|109561.9|109511.9|109569.2|109519.2|109560.5|109510.5|20
1729555320000|2024-10-22 00:02:00|109562.1|109512.1|109556.2|109506.2|109562.1|109512.1|109555.2|109505.2|23
1729555330000|2024-10-22 00:02:10|109556.3|109506.3|109558.4|109508.4|109561.3|109511.3|109555.8|109505.8|35
1729555340000|2024-10-22 00:02:20|109558.2|109508.2|109557.5|109507.5|109558.2|109508.2|109557.4|109507.4|11
1729555350000|2024-10-22 00:02:30|109557.7|109507.7|109557.9|109507.9|109564.4|109514.4|109557.7|109507.7|17
1729555360000|2024-10-22 00:02:40|109557.7|109507.7|109560.5|109510.5|109563.1|109513.1|109557.3|109507.3|19
1729555370000|2024-10-22 00:02:50|109560.9|109510.9|109558.5|109508.5|109565.8|109515.8|109558.5|109508.5|37
1729555380000|2024-10-22 00:03:00|109558.3|109508.3|109562.9|109512.9|109563|109513|109556.6|109506.6|19
1729555390000|2024-10-22 00:03:10|109560.9|109510.9|109558.9|109508.9|109562.4|109512.4|109557|109507|21
1729555400000|2024-10-22 00:03:20|109560.3|109510.3|109561.5|109511.5|109561.6|109511.6|109557.8|109507.8|11
1729555410000|2024-10-22 00:03:30|109561.7|109511.7|109574.1|109524.1|109575.5|109525.5|109561.5|109511.5|22
1729555420000|2024-10-22 00:03:40|109574.3|109524.3|109573.8|109523.8|109575|109525|109572.7|109522.7|16
1729555430000|2024-10-22 00:03:50|109573.4|109523.4|109573.3|109523.3|109575.9|109525.9|109572.9|109522.9|17
1729555440000|2024-10-22 00:04:00|109573.5|109523.5|109580.9|109530.9|109581|109531|109573.5|109523.5|21
1729555450000|2024-10-22 00:04:10|109580.3|109530.3|109582.1|109532.1|109584|109534|109578.1|109528.1|37
1729555460000|2024-10-22 00:04:20|109581.5|109531.5|109583.6|109533.6|109583.6|109533.6|109576.7|109526.7|18
1729555470000|2024-10-22 00:04:30|109582|109532|109584.6|109534.6|109584.8|109534.8|109582|109532|15
1729555480000|2024-10-22 00:04:40|109583|109533|109583.3|109533.3|109584.5|109534.5|109582.1|109532.1|5
1729555490000|2024-10-22 00:04:50|109577.1|109527.1|109587.6|109537.6|109587.7|109537.7|109577.1|109527.1|25
1729555500000|2024-10-22 00:05:00|109586.2|109536.2|109583.3|109533.3|109586.9|109536.9|109582.7|109532.7|16
1729555510000|2024-10-22 00:05:10|109582.3|109532.3|109578.2|109528.2|109582.4|109532.4|109578.2|109528.2|21
1729555520000|2024-10-22 00:05:20|109578.1|109528.1|109570.2|109520.2|109578.1|109528.1|109569.2|109519.2|17
1729555530000|2024-10-22 00:05:30|109570.4|109520.4|109567.3|109517.3|109570.5|109520.5|109564.4|109514.4|16
1729555540000|2024-10-22 00:05:40|109567.2|109517.2|109569.8|109519.8|109575.1|109525.1|109564.4|109514.4|25
1729555550000|2024-10-22 00:05:50|109569.7|109519.7|109574.9|109524.9|109574.9|109524.9|109565.3|109515.3|29
1729555560000|2024-10-22 00:06:00|109573.9|109523.9|109568.7|109518.7|109574|109524|109562.5|109512.5|25
1729555570000|2024-10-22 00:06:10|109567.8|109517.8|109561.8|109511.8|109569.7|109519.7|109561.8|109511.8|38
1729555580000|2024-10-22 00:06:20|109559.8|109509.8|109559|109509|109560.2|109510.2|109557.7|109507.7|28
1729555590000|2024-10-22 00:06:30|109559.2|109509.2|109557.5|109507.5|109606.1|109516.6|109552.5|109460.4|48
1729555600000|2024-10-22 00:06:40|109556.8|109506.8|109559.6|109509.6|109569.4|109519.4|109554.3|109504.3|31
1729555610000|2024-10-22 00:06:50|109559.5|109509.5|109561.8|109511.8|109568.1|109518.1|109552.4|109502.4|45
1729555620000|2024-10-22 00:07:00|109563.4|109513.4|109561.8|109511.8|109568.2|109518.2|109561.8|109511.8|21
1729555630000|2024-10-22 00:07:10|109563.8|109513.8|109562.6|109512.6|109564.9|109514.9|109562.6|109512.6|15
1729555640000|2024-10-22 00:07:20|109562.7|109512.7|109566.4|109516.4|109570.4|109520.4|109555.4|109505.4|47
1729555650000|2024-10-22 00:07:30|109567|109517|109569.7|109519.7|109569.8|109519.8|109563|109513|25
1729555660000|2024-10-22 00:07:40|109569.2|109519.2|109567.5|109517.5|109569.2|109519.2|109560.5|109510.5|22
1729555670000|2024-10-22 00:07:50|109567.9|109517.9|109560.4|109510.4|109568.1|109518.1|109558.5|109508.5|25
1729555680000|2024-10-22 00:08:00|109560.2|109510.2|109560.6|109510.6|109563.7|109513.7|109555.5|109505.5|47
1729555690000|2024-10-22 00:08:10|109560.1|109510.1|109569.3|109519.3|109569.3|109519.3|109558.1|109508.1|32
1729555700000|2024-10-22 00:08:20|109569.7|109519.7|109572.5|109522.5|109572.5|109522.5|109565.2|109515.2|11
1729555710000|2024-10-22 00:08:30|109564|109514|109573.1|109523.1|109573.2|109523.2|109562.9|109512.9|21
1729555720000|2024-10-22 00:08:40|109575.5|109525.5|109576.9|109526.9|109576.9|109526.9|109573.2|109523.2|18
1729555730000|2024-10-22 00:08:50|109576.8|109526.8|109567.5|109517.5|109576.8|109526.8|109561.6|109511.6|29
1729555740000|2024-10-22 00:09:00|109568.1|109518.1|109562.9|109512.9|109568.4|109518.4|109558.3|109508.3|24
1729555750000|2024-10-22 00:09:10|109562.8|109512.8|109559.9|109509.9|109564.2|109514.2|109557.6|109507.6|30
1729555760000|2024-10-22 00:09:20|109560|109510|109567.5|109517.5|109569.6|109519.6|109559.8|109509.8|19
1729555770000|2024-10-22 00:09:30|109567.6|109517.6|109561.4|109511.4|109567.6|109517.6|109557.7|109507.7|47
1729555780000|2024-10-22 00:09:40|109560.9|109510.9|109559.3|109509.3|109560.9|109510.9|109557.7|109507.7|28
1729555790000|2024-10-22 00:09:50|109558.4|109508.4|109557.6|109507.6|109593|109509.5|109555.5|109467.6|25
1729555800000|2024-10-22 00:10:00|109557.5|109507.5|109555.9|109505.9|109559.5|109509.5|109555.2|109505.2|34
1729555810000|2024-10-22 00:10:10|109555.8|109505.8|109556.9|109506.9|109566.1|109516.1|109545.3|109495.3|58
1729555820000|2024-10-22 00:10:20|109557|109507|109555.2|109505.2|109561.3|109511.3|109552.8|109502.8|53
1729555830000|2024-10-22 00:10:30|109550.9|109500.9|109558.4|109508.4|109558.9|109508.9|109550.9|109500.9|37
1729555840000|2024-10-22 00:10:40|109558.9|109508.9|109556.6|109506.6|109559.9|109509.9|109549.5|109499.5|47
1729555850000|2024-10-22 00:10:50|109550.4|109500.4|109561.7|109511.7|109565.2|109515.2|109550.4|109500.4|48
1729555860000|2024-10-22 00:11:00|109561.8|109511.8|109565.4|109515.4|109565.6|109515.6|109553.7|109503.7|13
1729555870000|2024-10-22 00:11:10|109565.3|109515.3|109564.5|109514.5|109566.6|109516.6|109555.1|109505.1|55
1729555880000|2024-10-22 00:11:20|109564.6|109514.6|109566.3|109516.3|109567.2|109517.2|109560.2|109510.2|36
1729555890000|2024-10-22 00:11:30|109567.3|109517.3|109565.4|109515.4|109576.7|109526.7|109559.1|109509.1|52
1729555900000|2024-10-22 00:11:40|109565.8|109515.8|109567.6|109517.6|109572|109522|109561.2|109511.2|60
1729555910000|2024-10-22 00:11:50|109569.2|109519.2|109574.1|109524.1|109580.6|109530.6|109568.3|109518.3|47
1729555920000|2024-10-22 00:12:00|109572.9|109522.9|109575.5|109525.5|109579.7|109529.7|109567.9|109517.9|52
1729555930000|2024-10-22 00:12:10|109574.6|109524.6|109573.3|109523.3|109576.6|109526.6|109570.1|109520.1|39
1729555940000|2024-10-22 00:12:20|109573.1|109523.1|109574.2|109524.2|109576.3|109526.3|109570.7|109520.7|30
1729555950000|2024-10-22 00:12:30|109574|109524|109573.1|109523.1|109576|109526|109572.6|109522.6|38
1729555960000|2024-10-22 00:12:40|109573.6|109523.6|109566.7|109516.7|109576.1|109526.1|109564.7|109514.7|15
1729555970000|2024-10-22 00:12:50|109566.8|109516.8|109571.7|109521.7|109603.5|109524.5|109562.5|109473|31
1729555980000|2024-10-22 00:13:00|109572|109522|109575.2|109525.2|109575.5|109525.5|109565.2|109515.2|21
1729555990000|2024-10-22 00:13:10|109575|109525|109575.9|109525.9|109577.3|109527.3|109573.7|109523.7|34
1729556000000|2024-10-22 00:13:20|109573.3|109523.3|109579.9|109529.9|109584|109534|109562|109512|22
1729556010000|2024-10-22 00:13:30|109580.9|109530.9|109579.4|109529.4|109580.9|109530.9|109573.1|109523.1|16
1729556020000|2024-10-22 00:13:40|109579.9|109529.9|109585.9|109535.9|109587.2|109537.2|109573.8|109523.8|41
1729556030000|2024-10-22 00:13:50|109585.7|109535.7|109582.8|109532.8|109588.5|109538.5|109582.4|109532.4|52
1729556040000|2024-10-22 00:14:00|109582.2|109532.2|109586.7|109536.7|109588.6|109538.6|109581.9|109531.9|37
1729556050000|2024-10-22 00:14:10|109586.2|109536.2|109585|109535|109586.4|109536.4|109580.7|109530.7|12
1729556060000|2024-10-22 00:14:20|109587.3|109537.3|109583.2|109533.2|109591.4|109541.4|109581|109531|21
1729556070000|2024-10-22 00:14:30|109579.1|109529.1|109580.6|109530.6|109580.9|109530.9|109571.5|109521.5|16
1729556080000|2024-10-22 00:14:40|109580.5|109530.5|109579.5|109529.5|109580.5|109530.5|109579.5|109529.5|6
1729556090000|2024-10-22 00:14:50|109579.6|109529.6|109579.1|109529.1|109581.7|109531.7|109576.4|109526.4|20
1729556100000|2024-10-22 00:15:00|109577.5|109527.5|109568.7|109518.7|109581|109531|109565.7|109515.7|58
1729556110000|2024-10-22 00:15:10|109567.1|109517.1|109569.1|109519.1|109576.6|109526.6|109567.1|109517.1|52
1729556120000|2024-10-22 00:15:20|109570.9|109520.9|109574.5|109524.5|109579.2|109529.2|109569.1|109519.1|45
1729556130000|2024-10-22 00:15:30|109574.3|109524.3|109557.5|109507.5|109574.6|109524.6|109554.6|109504.6|57
1729556140000|2024-10-22 00:15:40|109556.8|109506.8|109562.2|109512.2|109565.3|109515.3|109554.8|109504.8|78
1729556150000|2024-10-22 00:15:50|109560.5|109510.5|109556.6|109506.6|109566.2|109516.2|109556.6|109506.6|72
1729556160000|2024-10-22 00:16:00|109556.2|109506.2|109562.4|109512.4|109563.7|109513.7|109555.3|109505.3|72
1729556170000|2024-10-22 00:16:10|109560.3|109510.3|109560.7|109510.7|109563.5|109513.5|109553.9|109503.9|70
1729556180000|2024-10-22 00:16:20|109562.2|109512.2|109563|109513|109564.9|109514.9|109552.2|109502.2|60
1729556190000|2024-10-22 00:16:30|109561.2|109511.2|109570.4|109520.4|109570.4|109520.4|109554.9|109504.9|66
1729556200000|2024-10-22 00:16:40|109569.1|109519.1|109569.5|109519.5|109573.5|109523.5|109562.5|109512.5|28
1729556210000|2024-10-22 00:16:50|109574.2|109524.2|109566.8|109516.8|109574.2|109524.2|109561.8|109511.8|47
1729556220000|2024-10-22 00:17:00|109565.9|109515.9|109565.8|109515.8|109567.2|109517.2|109561.8|109511.8|30
1729556230000|2024-10-22 00:17:10|109565.9|109515.9|109566|109516|109566|109516|109565.8|109515.8|3
1729556240000|2024-10-22 00:17:20|109565.9|109515.9|109565.6|109515.6|109565.9|109515.9|109565.6|109515.6|3
1729556250000|2024-10-22 00:17:30|109565.7|109515.7|109564.2|109514.2|109566.7|109516.7|109558.7|109508.7|18
1729556260000|2024-10-22 00:17:40|109564.4|109514.4|109575.6|109525.6|109575.6|109525.6|109563.9|109513.9|41
1729556270000|2024-10-22 00:17:50|109574.2|109524.2|109571.5|109521.5|109576.2|109526.2|109568|109518|68
1729556280000|2024-10-22 00:18:00|109572.6|109522.6|109573.9|109523.9|109573.9|109523.9|109565.6|109515.6|18
1729556290000|2024-10-22 00:18:10|109574|109524|109571.1|109521.1|109574|109524|109567.7|109517.7|28
1729556300000|2024-10-22 00:18:20|109570.9|109520.9|109572.5|109522.5|109573.9|109523.9|109568|109518|41
1729556310000|2024-10-22 00:18:30|109573.2|109523.2|109574.9|109524.9|109574.9|109524.9|109568.1|109518.1|59
1729556320000|2024-10-22 00:18:40|109573.9|109523.9|109578.8|109528.8|109580|109530|109570.6|109520.6|52
1729556330000|2024-10-22 00:18:50|109578.5|109528.5|109578.8|109528.8|109583.1|109533.1|109576.4|109526.4|34
1729556340000|2024-10-22 00:19:00|109577.4|109527.4|109582.1|109532.1|109582.4|109532.4|109577.4|109527.4|42
1729556350000|2024-10-22 00:19:10|109580.4|109530.4|109583.1|109533.1|109584.8|109534.8|109576.6|109526.6|31
1729556360000|2024-10-22 00:19:20|109582.7|109532.7|109584|109534|109587|109537|109581.3|109531.3|45
1729556370000|2024-10-22 00:19:30|109583.9|109533.9|109584.9|109534.9|109585.6|109535.6|109580.8|109530.8|17
1729556380000|2024-10-22 00:19:40|109585|109535|109587|109537|109589.2|109539.2|109579.1|109529.1|30
1729556390000|2024-10-22 00:19:50|109592.7|109542.7|109590.6|109540.6|109593|109543|109585.4|109535.4|27
1729556400000|2024-10-22 00:20:00|109592.6|109542.6|109592.6|109542.6|109593.4|109543.4|109591.2|109541.2|25
1729556410000|2024-10-22 00:20:10|109591.9|109541.9|109589.4|109539.4|109592.9|109542.9|109582.2|109532.2|28
1729556420000|2024-10-22 00:20:20|109589.5|109539.5|109584.3|109534.3|109589.5|109539.5|109574.5|109524.5|62
1729556430000|2024-10-22 00:20:30|109584.4|109534.4|109586.7|109536.7|109588.1|109538.1|109581|109531|28
1729556440000|2024-10-22 00:20:40|109586.6|109536.6|109575.7|109525.7|109589.8|109539.8|109574.9|109524.9|42
1729556450000|2024-10-22 00:20:50|109574.6|109524.6|109572.9|109522.9|109576.6|109526.6|109568.7|109518.7|29
1729556460000|2024-10-22 00:21:00|109570.9|109520.9|109566.3|109516.3|109573.9|109523.9|109566.3|109516.3|40
1729556470000|2024-10-22 00:21:10|109570.5|109520.5|109560.9|109510.9|109570.7|109520.7|109557|109507|48
1729556480000|2024-10-22 00:21:20|109560.7|109510.7|109559.5|109509.5|109560.7|109510.7|109559.4|109509.4|4
1729556490000|2024-10-22 00:21:30|109559|109509|109554.4|109504.4|109559.7|109509.7|109550.3|109500.3|68
1729556500000|2024-10-22 00:21:40|109555.4|109505.4|109552.3|109502.3|109555.4|109505.4|109548.1|109498.1|64
1729556510000|2024-10-22 00:21:50|109551.4|109501.4|109555.2|109505.2|109558.2|109508.2|109549.6|109499.6|54
1729556520000|2024-10-22 00:22:00|109555|109505|109552.8|109502.8|109557|109507|109543.6|109493.6|49
1729556530000|2024-10-22 00:22:10|109547.5|109497.5|109549.2|109499.2|109555.7|109505.7|109543.3|109493.3|64
1729556540000|2024-10-22 00:22:20|109549.5|109499.5|109549|109499|109552.7|109502.7|109539.5|109489.5|67
1729556550000|2024-10-22 00:22:30|109548.3|109498.3|109551.5|109501.5|109554.9|109504.9|109546.2|109496.2|39
1729556560000|2024-10-22 00:22:40|109552.2|109502.2|109540.8|109490.8|109554.5|109504.5|109537.7|109487.7|73
1729556570000|2024-10-22 00:22:50|109538.4|109488.4|109539.1|109489.1|109544.5|109494.5|109536.9|109486.9|66
1729556580000|2024-10-22 00:23:00|109541.3|109491.3|109541.6|109491.6|109547.1|109497.1|109537.3|109487.3|66
1729556590000|2024-10-22 00:23:10|109543|109493|109540.8|109490.8|109547.4|109497.4|109537.4|109487.4|51
1729556600000|2024-10-22 00:23:20|109540.1|109490.1|109541.1|109491.1|109543.9|109493.9|109536.8|109486.8|44
1729556610000|2024-10-22 00:23:30|109541.4|109491.4|109543.1|109493.1|109546.1|109496.1|109534.2|109484.2|47
1729556620000|2024-10-22 00:23:40|109543.2|109493.2|109543.1|109493.1|109548.7|109498.7|109539|109489|50
1729556630000|2024-10-22 00:23:50|109543.7|109493.7|109547.5|109497.5|109551.8|109501.8|109542.9|109492.9|71
1729556640000|2024-10-22 00:24:00|109549.9|109499.9|109552.5|109502.5|109557.8|109507.8|109547|109497|66
1729556650000|2024-10-22 00:24:10|109555.5|109505.5|109552.3|109502.3|109558.2|109508.2|109550|109500|61
1729556660000|2024-10-22 00:24:20|109552.2|109502.2|109553|109503|109553|109503|109547.5|109497.5|44
1729556670000|2024-10-22 00:24:30|109551|109501|109547.4|109497.4|109552.6|109502.6|109546.6|109496.6|55
1729556680000|2024-10-22 00:24:40|109549.4|109499.4|109545.8|109495.8|109555.4|109505.4|109543.5|109493.5|47
1729556690000|2024-10-22 00:24:50|109546.2|109496.2|109552.2|109502.2|109552.3|109502.3|109546.2|109496.2|28
1729556700000|2024-10-22 00:25:00|109551.7|109501.7|109546.9|109496.9|109554.6|109504.6|109545|109495|69
1729556710000|2024-10-22 00:25:10|109547.6|109497.6|109546.8|109496.8|109549.8|109499.8|109544|109494|75
1729556720000|2024-10-22 00:25:20|109546.2|109496.2|109551.8|109501.8|109551.8|109501.8|109545.1|109495.1|65
1729556730000|2024-10-22 00:25:30|109551.5|109501.5|109553.8|109503.8|109553.9|109503.9|109551.3|109501.3|9
1729556740000|2024-10-22 00:25:40|109554|109504|109548.3|109498.3|109554.2|109504.2|109543.9|109493.9|71
1729556750000|2024-10-22 00:25:50|109547.8|109497.8|109548|109498|109550.3|109500.3|109544.4|109494.4|72
1729556760000|2024-10-22 00:26:00|109547.8|109497.8|109548.6|109498.6|109552.9|109502.9|109545.8|109495.8|53
1729556770000|2024-10-22 00:26:10|109546.8|109496.8|109551.6|109501.6|109553|109503|109544.7|109494.7|29
1729556780000|2024-10-22 00:26:20|109551.7|109501.7|109547.1|109497.1|109551.8|109501.8|109541.2|109491.2|43
1729556790000|2024-10-22 00:26:30|109547.7|109497.7|109539.8|109489.8|109547.7|109497.7|109537.8|109487.8|61
1729556800000|2024-10-22 00:26:40|109539.3|109489.3|109537.8|109487.8|109542.7|109492.7|109537.2|109487.2|44
1729556810000|2024-10-22 00:26:50|109536.2|109486.2|109540.3|109490.3|109541.8|109491.8|109536.2|109486.2|24
1729556820000|2024-10-22 00:27:00|109540.6|109490.6|109534.4|109484.4|109543.8|109493.8|109529.8|109479.8|71
1729556830000|2024-10-22 00:27:10|109533.8|109483.8|109531.8|109481.8|109536.2|109486.2|109526.5|109476.5|59
1729556840000|2024-10-22 00:27:20|109533.1|109483.1|109538.5|109488.5|109539.2|109489.2|109530.5|109480.5|34
1729556850000|2024-10-22 00:27:30|109538.7|109488.7|109538.7|109488.7|109539.7|109489.7|109531.5|109481.5|47
1729556860000|2024-10-22 00:27:40|109538.2|109488.2|109545.3|109495.3|109547.1|109497.1|109535.7|109485.7|41
1729556870000|2024-10-22 00:27:50|109545.2|109495.2|109545.1|109495.1|109549.3|109499.3|109537.3|109487.3|41
1729556880000|2024-10-22 00:28:00|109545.7|109495.7|109552.6|109502.6|109553.8|109503.8|109542.5|109492.5|71
1729556890000|2024-10-22 00:28:10|109551.6|109501.6|109549.8|109499.8|109558.3|109508.3|109548.5|109498.5|53
1729556900000|2024-10-22 00:28:20|109549|109499|109551.6|109501.6|109560|109510|109549|109499|67
1729556910000|2024-10-22 00:28:30|109551.9|109501.9|109554.2|109504.2|109558.6|109508.6|109547|109497|61
1729556920000|2024-10-22 00:28:40|109554.9|109504.9|109550.5|109500.5|109555|109505|109545.9|109495.9|66
1729556930000|2024-10-22 00:28:50|109550.1|109500.1|109551.7|109501.7|109552.7|109502.7|109545.9|109495.9|67
1729556940000|2024-10-22 00:29:00|109550.1|109500.1|109549.2|109499.2|109552.8|109502.8|109542.6|109492.6|66
1729556950000|2024-10-22 00:29:10|109548.9|109498.9|109546.6|109496.6|109550.9|109500.9|109541.7|109491.7|55
1729556960000|2024-10-22 00:29:20|109545.9|109495.9|109550.8|109500.8|109551.1|109501.1|109544.8|109494.8|66
1729556970000|2024-10-22 00:29:30|109549.1|109499.1|109548.3|109498.3|109551.1|109501.1|109544.5|109494.5|50
1729556980000|2024-10-22 00:29:40|109549.3|109499.3|109549.1|109499.1|109550.6|109500.6|109544.4|109494.4|46
1729556990000|2024-10-22 00:29:50|109547.6|109497.6|109549.1|109499.1|109551.5|109501.5|109547.2|109497.2|52
1729557000000|2024-10-22 00:30:00|109550.3|109500.3|109540.2|109490.2|109550.3|109500.3|109534.8|109484.8|69
1729557010000|2024-10-22 00:30:10|109539.9|109489.9|109544.5|109494.5|109547.5|109497.5|109538.8|109488.8|64
1729557020000|2024-10-22 00:30:20|109546.1|109496.1|109538.6|109488.6|109549.3|109499.3|109536.2|109486.2|56
1729557030000|2024-10-22 00:30:30|109540.3|109490.3|109539.8|109489.8|109546.5|109496.5|109535.7|109485.7|68
1729557040000|2024-10-22 00:30:40|109540.6|109490.6|109539.9|109489.9|109547.7|109497.7|109536.4|109486.4|14
1729557050000|2024-10-22 00:30:50|109539.6|109489.6|109538.8|109488.8|109544.4|109494.4|109529.1|109479.1|58
1729557060000|2024-10-22 00:31:00|109534.7|109484.7|109537.1|109487.1|109539.7|109489.7|109529.5|109479.5|34
1729557070000|2024-10-22 00:31:10|109537|109487|109535.5|109485.5|109538.9|109488.9|109530.6|109480.6|24
1729557080000|2024-10-22 00:31:20|109535.4|109485.4|109533.9|109483.9|109536.4|109486.4|109520.9|109470.9|36
1729557090000|2024-10-22 00:31:30|109534|109484|109538|109488|109539.9|109489.9|109531.4|109481.4|21
1729557100000|2024-10-22 00:31:40|109538.1|109488.1|109539.8|109489.8|109542.8|109492.8|109534.8|109484.8|39
1729557110000|2024-10-22 00:31:50|109540.8|109490.8|109542|109492|109544.9|109494.9|109536.4|109486.4|65
1729557120000|2024-10-22 00:32:00|109543.6|109493.6|109543.2|109493.2|109546.8|109496.8|109537.5|109487.5|23
1729557130000|2024-10-22 00:32:10|109545.3|109495.3|109543.7|109493.7|109547.1|109497.1|109532.9|109482.9|20
1729557140000|2024-10-22 00:32:20|109544.4|109494.4|109544.5|109494.5|109544.9|109494.9|109538.1|109488.1|18
1729557150000|2024-10-22 00:32:30|109544.6|109494.6|109543|109493|109544.6|109494.6|109541.4|109491.4|12
1729557160000|2024-10-22 00:32:40|109542.9|109492.9|109543.2|109493.2|109575.6|109502.4|109531.4|109448|58
1729557170000|2024-10-22 00:32:50|109546.2|109496.2|109536.4|109486.4|109548.3|109498.3|109536.4|109486.4|75
1729557180000|2024-10-22 00:33:00|109542.5|109492.5|109542.8|109492.8|109573.8|109496.9|109530.8|109447.5|58
1729557190000|2024-10-22 00:33:10|109540.2|109490.2|109547.7|109497.7|109547.7|109497.7|109539.1|109489.1|25
1729557200000|2024-10-22 00:33:20|109547.6|109497.6|109543.2|109493.2|109547.6|109497.6|109543.2|109493.2|10
1729557210000|2024-10-22 00:33:30|109538.5|109488.5|109540.9|109490.9|109574.4|109498.8|109536.9|109442.5|51
1729557220000|2024-10-22 00:33:40|109537.9|109487.9|109539.4|109489.4|109546.8|109496.8|109531.8|109481.8|48
1729557230000|2024-10-22 00:33:50|109539.3|109489.3|109538|109488|109540.6|109490.6|109531.3|109481.3|50
1729557240000|2024-10-22 00:34:00|109537.8|109487.8|109537|109487|109538.9|109488.9|109533.7|109483.7|23
1729557250000|2024-10-22 00:34:10|109537.1|109487.1|109537|109487|109546.9|109496.9|109529.3|109479.3|52
1729557260000|2024-10-22 00:34:20|109536.2|109486.2|109537.7|109487.7|109544.8|109494.8|109532.9|109482.9|46
1729557270000|2024-10-22 00:34:30|109537.8|109487.8|109538|109488|109538.1|109488.1|109537.3|109487.3|9
1729557280000|2024-10-22 00:34:40|109538.1|109488.1|109538.2|109488.2|109538.3|109488.3|109538.1|109488.1|5
1729557290000|2024-10-22 00:34:50|109538.3|109488.3|109531.6|109481.6|109539.2|109489.2|109529.2|109479.2|21
1729557300000|2024-10-22 00:35:00|109531|109481|109538.4|109488.4|109543.5|109493.5|109531|109481|70
1729557310000|2024-10-22 00:35:10|109538.8|109488.8|109544.4|109494.4|109545.3|109495.3|109532.4|109482.4|73
1729557320000|2024-10-22 00:35:20|109544.8|109494.8|109542.5|109492.5|109545.1|109495.1|109531.5|109481.5|45
1729557330000|2024-10-22 00:35:30|109542.4|109492.4|109533.6|109483.6|109545.3|109495.3|109531.8|109481.8|54
1729557340000|2024-10-22 00:35:40|109533.7|109483.7|109535.5|109485.5|109542|109492|109533|109483|22
1729557350000|2024-10-22 00:35:50|109540.6|109490.6|109539.4|109489.4|109575.7|109496.1|109530.5|109439.4|58
1729557360000|2024-10-22 00:36:00|109540.7|109490.7|109541|109491|109576|109498.3|109529.9|109440.1|69
1729557370000|2024-10-22 00:36:10|109543.6|109493.6|109544.7|109494.7|109547.2|109497.2|109536.1|109486.1|66
1729557380000|2024-10-22 00:36:20|109542.8|109492.8|109534.1|109484.1|109575.5|109496.6|109534.1|109439.5|71
1729557390000|2024-10-22 00:36:30|109537.2|109487.2|109543.9|109493.9|109548|109498|109529.9|109479.9|64
1729557400000|2024-10-22 00:36:40|109545|109495|109542.8|109492.8|109547.7|109497.7|109531.3|109481.3|53
1729557410000|2024-10-22 00:36:50|109543.2|109493.2|109538.4|109488.4|109549.8|109499.8|109533.5|109483.5|70
1729557420000|2024-10-22 00:37:00|109537.8|109487.8|109536.3|109486.3|109546.8|109496.8|109530.5|109480.5|65
1729557430000|2024-10-22 00:37:10|109571.7|109444.5|109543.8|109493.8|109578.7|109501.3|109528.1|109440.2|64
1729557440000|2024-10-22 00:37:20|109543.2|109493.2|109539.8|109489.8|109544|109494|109532.4|109482.4|26
1729557450000|2024-10-22 00:37:30|109540|109490|109540|109490|109540|109490|109540|109490|1
1729557460000|2024-10-22 00:37:40|109539.9|109489.9|109539.9|109489.9|109540|109490|109539.9|109489.9|3
1729557470000|2024-10-22 00:37:50|109541|109491|109540.7|109490.7|109573.4|109497.5|109531.3|109446|49
1729557480000|2024-10-22 00:38:00|109540.6|109490.6|109539.2|109489.2|109541.4|109491.4|109537.3|109487.3|9
1729557490000|2024-10-22 00:38:10|109537.8|109487.8|109545.4|109495.4|109551.9|109501.9|109534.5|109484.5|38
1729557500000|2024-10-22 00:38:20|109553.2|109503.2|109554.1|109504.1|109559.3|109509.3|109535|109485|68
1729557510000|2024-10-22 00:38:30|109554.2|109504.2|109543.9|109493.9|109564.5|109514.5|109543.9|109493.9|56
1729557520000|2024-10-22 00:38:40|109544.1|109494.1|109556|109506|109592.1|109508.5|109544.1|109465.9|55
1729557530000|2024-10-22 00:38:50|109549.7|109499.7|109555.3|109505.3|109587.7|109514.3|109540|109457.5|58
1729557540000|2024-10-22 00:39:00|109555.2|109505.2|109553.4|109503.4|109592.8|109508.5|109544.8|109454.3|69
1729557550000|2024-10-22 00:39:10|109558.9|109508.9|109550.6|109500.6|109585.8|109508.9|109539.4|109452.6|59
1729557560000|2024-10-22 00:39:20|109552.8|109502.8|109557.5|109507.5|109557.7|109507.7|109552.1|109502.1|12
1729557570000|2024-10-22 00:39:30|109556.6|109506.6|109553.9|109503.9|109557.4|109507.4|109540.7|109490.7|26
1729557580000|2024-10-22 00:39:40|109563.2|109513.2|109561.2|109511.2|109563.2|109513.2|109549|109499|18
1729557590000|2024-10-22 00:39:50|109561.3|109511.3|109557.1|109507.1|109561.3|109511.3|109542.9|109492.9|36
1729557600000|2024-10-22 00:40:00|109557.2|109507.2|109539.2|109489.2|109557.2|109507.2|109534.6|109484.6|35
1729557610000|2024-10-22 00:40:10|109539.4|109489.4|109545.5|109495.5|109551.4|109501.4|109539.4|109489.4|30
1729557620000|2024-10-22 00:40:20|109545.6|109495.6|109545.5|109495.5|109549.3|109499.3|109535.9|109485.9|23
1729557630000|2024-10-22 00:40:30|109546|109496|109548.1|109498.1|109548.1|109498.1|109545.1|109495.1|11
1729557640000|2024-10-22 00:40:40|109547.7|109497.7|109547.1|109497.1|109553.3|109503.3|109544.5|109494.5|15
1729557650000|2024-10-22 00:40:50|109547.2|109497.2|109547.4|109497.4|109547.4|109497.4|109547.2|109497.2|2
1729557660000|2024-10-22 00:41:00|109547.3|109497.3|109558.4|109508.4|109562.2|109512.2|109542.6|109492.6|35
1729557670000|2024-10-22 00:41:10|109556.8|109506.8|109562.8|109512.8|109594.9|109518.9|109552.8|109469.5|73
1729557680000|2024-10-22 00:41:20|109564.7|109514.7|109571.1|109521.1|109603.7|109521.1|109547.3|109463.7|44
1729557690000|2024-10-22 00:41:30|109567.7|109517.7|109567.9|109517.9|109572.7|109522.7|109560.3|109510.3|37
1729557700000|2024-10-22 00:41:40|109568.4|109518.4|109563.5|109513.5|109570.8|109520.8|109563.5|109513.5|17
1729557710000|2024-10-22 00:41:50|109569.7|109519.7|109563.9|109513.9|109575.9|109525.9|109562.8|109512.8|35
1729557720000|2024-10-22 00:42:00|109560.9|109510.9|109568.9|109518.9|109609.7|109522.4|109559.7|109478.3|65
1729557730000|2024-10-22 00:42:10|109566.9|109516.9|109569.1|109519.1|109604.8|109523.1|109555.8|109466.1|44
1729557740000|2024-10-22 00:42:20|109570|109520|109565.6|109515.6|109606|109525.6|109562.3|109471.7|56
1729557750000|2024-10-22 00:42:30|109564.6|109514.6|109577.5|109527.5|109578|109528|109561.5|109511.5|67
1729557760000|2024-10-22 00:42:40|109576.5|109526.5|109567.1|109517.1|109578.1|109528.1|109560.7|109510.7|49
1729557770000|2024-10-22 00:42:50|109567.2|109517.2|109568|109518|109572.6|109522.6|109564.2|109514.2|67
1729557780000|2024-10-22 00:43:00|109569.1|109519.1|109568.7|109518.7|109569.2|109519.2|109568.7|109518.7|9
1729557790000|2024-10-22 00:43:10|109568.8|109518.8|109568.8|109518.8|109568.8|109518.8|109568.7|109518.7|3
1729557800000|2024-10-22 00:43:20|109568.7|109518.7|109572|109522|109573.1|109523.1|109566.6|109516.6|10
1729557810000|2024-10-22 00:43:30|109568.6|109518.6|109567.9|109517.9|109610.8|109524.9|109556.6|109469.4|70
1729557820000|2024-10-22 00:43:40|109567.4|109517.4|109560.2|109510.2|109574.3|109524.3|109556.9|109506.9|64
1729557830000|2024-10-22 00:43:50|109564.3|109514.3|109568.8|109518.8|109570.2|109520.2|109558.7|109508.7|46
1729557840000|2024-10-22 00:44:00|109567.5|109517.5|109563.4|109513.4|109570.2|109520.2|109561.9|109511.9|35
1729557850000|2024-10-22 00:44:10|109568.7|109518.7|109564.2|109514.2|109572.8|109522.8|109555.5|109505.5|55
1729557860000|2024-10-22 00:44:20|109563.5|109513.5|109566.9|109516.9|109571.1|109521.1|109562.6|109512.6|51
1729557870000|2024-10-22 00:44:30|109566.5|109516.5|109567.8|109517.8|109571.5|109521.5|109563.1|109513.1|58
1729557880000|2024-10-22 00:44:40|109568.6|109518.6|109567|109517|109570.6|109520.6|109561.4|109511.4|53
1729557890000|2024-10-22 00:44:50|109567.1|109517.1|109566.5|109516.5|109574.2|109524.2|109565.5|109515.5|11
1729557900000|2024-10-22 00:45:00|109567.1|109517.1|109568.5|109518.5|109570.5|109520.5|109557.1|109507.1|62
1729557910000|2024-10-22 00:45:10|109567.7|109517.7|109567|109517|109574.4|109524.4|109560|109510|34
1729557920000|2024-10-22 00:45:20|109567.3|109517.3|109573.3|109523.3|109574|109524|109561.9|109511.9|42
1729557930000|2024-10-22 00:45:30|109573.1|109523.1|109570.3|109520.3|109609.5|109526.8|109566|109474.6|63
1729557940000|2024-10-22 00:45:40|109568.8|109518.8|109569.1|109519.1|109610.1|109523.4|109561.3|109478.5|60
1729557950000|2024-10-22 00:45:50|109569.4|109519.4|109584.4|109534.4|109585.4|109535.4|109565.9|109515.9|30
1729557960000|2024-10-22 00:46:00|109584.3|109534.3|109589.7|109539.7|109590.9|109540.9|109574.2|109524.2|55
1729557970000|2024-10-22 00:46:10|109589.8|109539.8|109594.6|109544.6|109598.3|109548.3|109578.2|109528.2|63
1729557980000|2024-10-22 00:46:20|109596.3|109546.3|109587.4|109537.4|109598.2|109548.2|109583.4|109533.4|58
1729557990000|2024-10-22 00:46:30|109587.6|109537.6|109581.1|109531.1|109597|109547|109575.2|109525.2|52
1729558000000|2024-10-22 00:46:40|109582.7|109532.7|109585.3|109535.3|109588.8|109538.8|109580.2|109530.2|55
1729558010000|2024-10-22 00:46:50|109588.8|109538.8|109584.2|109534.2|109588.8|109538.8|109582.6|109532.6|25
1729558020000|2024-10-22 00:47:00|109584|109534|109589.5|109539.5|109595|109545|109578|109528|50
1729558030000|2024-10-22 00:47:10|109589.6|109539.6|109589.9|109539.9|109591.3|109541.3|109589.6|109539.6|12
1729558040000|2024-10-22 00:47:20|109590.3|109540.3|109590.5|109540.5|109595.3|109545.3|109587.8|109537.8|24
1729558050000|2024-10-22 00:47:30|109590.7|109540.7|109579.9|109529.9|109592.5|109542.5|109578.2|109528.2|35
1729558060000|2024-10-22 00:47:40|109580|109530|109576.8|109526.8|109582.2|109532.2|109575.1|109525.1|17
1729558070000|2024-10-22 00:47:50|109577.2|109527.2|109573.9|109523.9|109577.2|109527.2|109566.1|109516.1|59
1729558080000|2024-10-22 00:48:00|109574.5|109524.5|109571.1|109521.1|109574.9|109524.9|109564.7|109514.7|68
1729558090000|2024-10-22 00:48:10|109571.2|109521.2|109576|109526|109577.2|109527.2|109562.4|109512.4|54
1729558100000|2024-10-22 00:48:20|109574.6|109524.6|109581.1|109531.1|109587.1|109537.1|109572.2|109522.2|43
1729558110000|2024-10-22 00:48:30|109582.2|109532.2|109598.8|109548.8|109606.2|109556.2|109581|109531|46
1729558120000|2024-10-22 00:48:40|109598.3|109548.3|109591.2|109541.2|109606.9|109556.9|109589|109539|74
1729558130000|2024-10-22 00:48:50|109598.5|109548.5|109591.4|109541.4|109602.2|109552.2|109591.1|109541.1|61
1729558140000|2024-10-22 00:49:00|109598.5|109548.5|109608.8|109558.8|109614.7|109564.7|109588.7|109538.7|61
1729558150000|2024-10-22 00:49:10|109610.4|109560.4|109610.8|109560.8|109613.3|109563.3|109604.6|109554.6|70
1729558160000|2024-10-22 00:49:20|109610.5|109560.5|109606|109556|109615|109565|109606|109556|44
1729558170000|2024-10-22 00:49:30|109605.3|109555.3|109600.2|109550.2|109620.5|109570.5|109600.2|109550.2|70
1729558180000|2024-10-22 00:49:40|109605|109555|109613.5|109563.5|109615.5|109565.5|109605|109555|37
1729558190000|2024-10-22 00:49:50|109614.4|109564.4|109611.4|109561.4|109617.4|109567.4|109610.1|109560.1|51
1729558200000|2024-10-22 00:50:00|109612.6|109562.6|109608.7|109558.7|109614.7|109564.7|109608.3|109558.3|46
1729558210000|2024-10-22 00:50:10|109607.6|109557.6|109597.9|109547.9|109607.9|109557.9|109594.9|109544.9|62
1729558220000|2024-10-22 00:50:20|109593|109543|109592.6|109542.6|109600.4|109550.4|109588.8|109538.8|72
1729558230000|2024-10-22 00:50:30|109591.6|109541.6|109595.8|109545.8|109596.2|109546.2|109586.8|109536.8|66
1729558240000|2024-10-22 00:50:40|109594.4|109544.4|109594.1|109544.1|109596.3|109546.3|109584.3|109534.3|45
1729558250000|2024-10-22 00:50:50|109594.2|109544.2|109591.7|109541.7|109595.9|109545.9|109584|109534|24
1729558260000|2024-10-22 00:51:00|109593.3|109543.3|109591.5|109541.5|109595.8|109545.8|109586.4|109536.4|64
1729558270000|2024-10-22 00:51:10|109591.3|109541.3|109596.4|109546.4|109622.6|109547.2|109580.5|109494.2|63
1729558280000|2024-10-22 00:51:20|109595.6|109545.6|109590.7|109540.7|109595.9|109545.9|109590.3|109540.3|48
1729558290000|2024-10-22 00:51:30|109590.4|109540.4|109592.8|109542.8|109595|109545|109588.3|109538.3|22
1729558300000|2024-10-22 00:51:40|109592|109542|109592|109542|109598.2|109548.2|109585.8|109535.8|29
1729558310000|2024-10-22 00:51:50|109591.9|109541.9|109590.9|109540.9|109595.8|109545.8|109584.3|109534.3|20
1729558320000|2024-10-22 00:52:00|109588.5|109538.5|109584.9|109534.9|109595|109545|109577.1|109527.1|33
1729558330000|2024-10-22 00:52:10|109584.6|109534.6|109582.7|109532.7|109587.4|109537.4|109577.4|109527.4|71
1729558340000|2024-10-22 00:52:20|109581.2|109531.2|109579.3|109529.3|109585.7|109535.7|109578.2|109528.2|67
1729558350000|2024-10-22 00:52:30|109580.4|109530.4|109586.4|109536.4|109587.5|109537.5|109577.7|109527.7|70
1729558360000|2024-10-22 00:52:40|109587.3|109537.3|109583.7|109533.7|109587.9|109537.9|109582.4|109532.4|19
1729558370000|2024-10-22 00:52:50|109583.4|109533.4|109580.7|109530.7|109587.3|109537.3|109577.2|109527.2|57
1729558380000|2024-10-22 00:53:00|109583.5|109533.5|109584.2|109534.2|109593.7|109543.7|109571.4|109521.4|56
1729558390000|2024-10-22 00:53:10|109583.9|109533.9|109577.2|109527.2|109586.1|109536.1|109574.8|109524.8|58
1729558400000|2024-10-22 00:53:20|109576.8|109526.8|109573.3|109523.3|109578.7|109528.7|109570.7|109520.7|52
1729558410000|2024-10-22 00:53:30|109572.3|109522.3|109573.2|109523.2|109608.6|109532|109562.8|109480.3|68
1729558420000|2024-10-22 00:53:40|109573.7|109523.7|109573.1|109523.1|109575.4|109525.4|109567.1|109517.1|69
1729558430000|2024-10-22 00:53:50|109573.6|109523.6|109572.6|109522.6|109577.1|109527.1|109572.6|109522.6|69
1729558440000|2024-10-22 00:54:00|109573.2|109523.2|109570.5|109520.5|109579|109529|109566.5|109516.5|69
1729558450000|2024-10-22 00:54:10|109571.5|109521.5|109569.6|109519.6|109579.5|109529.5|109561.5|109511.5|69
1729558460000|2024-10-22 00:54:20|109571.2|109521.2|109566.7|109516.7|109575.2|109525.2|109559.8|109509.8|60
1729558470000|2024-10-22 00:54:30|109566.4|109516.4|109568.1|109518.1|109571.3|109521.3|109562.3|109512.3|62
1729558480000|2024-10-22 00:54:40|109568.4|109518.4|109563.1|109513.1|109568.4|109518.4|109561.3|109511.3|64
1729558490000|2024-10-22 00:54:50|109563|109513|109562.3|109512.3|109564|109514|109552.6|109502.6|63
1729558500000|2024-10-22 00:55:00|109564.4|109514.4|109558.1|109508.1|109565.6|109515.6|109549.8|109499.8|72
1729558510000|2024-10-22 00:55:10|109559|109509|109554.6|109504.6|109568.8|109518.8|109551.9|109501.9|70
1729558520000|2024-10-22 00:55:20|109560.7|109510.7|109564|109514|109566|109516|109557|109507|61
1729558530000|2024-10-22 00:55:30|109565.2|109515.2|109564.7|109514.7|109568|109518|109553|109503|76
1729558540000|2024-10-22 00:55:40|109566.7|109516.7|109561.8|109511.8|109566.7|109516.7|109558.7|109508.7|62
1729558550000|2024-10-22 00:55:50|109558.7|109508.7|109561.5|109511.5|109566.4|109516.4|109551.8|109501.8|71
1729558560000|2024-10-22 00:56:00|109555.3|109505.3|109558.2|109508.2|109565.1|109515.1|109552.9|109502.9|75
1729558570000|2024-10-22 00:56:10|109560.4|109510.4|109554.5|109504.5|109562.9|109512.9|109552.9|109502.9|67
1729558580000|2024-10-22 00:56:20|109554.2|109504.2|109560.6|109510.6|109566.4|109516.4|109552.4|109502.4|56
1729558590000|2024-10-22 00:56:30|109560.7|109510.7|109565.5|109515.5|109565.9|109515.9|109556.5|109506.5|52
1729558600000|2024-10-22 00:56:40|109564.8|109514.8|109565.5|109515.5|109569.1|109519.1|109557.7|109507.7|68
1729558610000|2024-10-22 00:56:50|109565.8|109515.8|109566.8|109516.8|109568.8|109518.8|109560.7|109510.7|35
1729558620000|2024-10-22 00:57:00|109566.9|109516.9|109571.7|109521.7|109577.2|109527.2|109561|109511|50
1729558630000|2024-10-22 00:57:10|109571.1|109521.1|109571.8|109521.8|109580.7|109530.7|109565.1|109515.1|45
1729558640000|2024-10-22 00:57:20|109572.2|109522.2|109569.9|109519.9|109576.6|109526.6|109569.9|109519.9|57
1729558650000|2024-10-22 00:57:30|109574.7|109524.7|109580|109530|109581.3|109531.3|109570.8|109520.8|43
1729558660000|2024-10-22 00:57:40|109579.7|109529.7|109581.3|109531.3|109584.3|109534.3|109570.9|109520.9|37
1729558670000|2024-10-22 00:57:50|109581|109531|109585|109535|109591.1|109541.1|109573.1|109523.1|53
1729558680000|2024-10-22 00:58:00|109579.8|109529.8|109581.8|109531.8|109590.4|109540.4|109577.7|109527.7|48
1729558690000|2024-10-22 00:58:10|109582|109532|109590|109540|109593.7|109543.7|109576.9|109526.9|50
1729558700000|2024-10-22 00:58:20|109590.9|109540.9|109586.8|109536.8|109597.3|109547.3|109584.7|109534.7|59
1729558710000|2024-10-22 00:58:30|109587.6|109537.6|109590.9|109540.9|109591.1|109541.1|109584.7|109534.7|46
1729558720000|2024-10-22 00:58:40|109585.3|109535.3|109588.2|109538.2|109591.6|109541.6|109585.3|109535.3|62
1729558730000|2024-10-22 00:58:50|109589|109539|109583.1|109533.1|109593.7|109543.7|109580.1|109530.1|51
1729558740000|2024-10-22 00:59:00|109586.2|109536.2|109589.2|109539.2|109590.9|109540.9|109582.6|109532.6|54
1729558750000|2024-10-22 00:59:10|109590.3|109540.3|109587.6|109537.6|109592.2|109542.2|109585.2|109535.2|61
1729558760000|2024-10-22 00:59:20|109588.3|109538.3|109585.6|109535.6|109589.5|109539.5|109581.1|109531.1|59
1729558770000|2024-10-22 00:59:30|109586.1|109536.1|109587|109537|109589.4|109539.4|109580.3|109530.3|73
1729558780000|2024-10-22 00:59:40|109586.1|109536.1|109587.7|109537.7|109591.7|109541.7|109579.7|109529.7|67
1729558790000|2024-10-22 00:59:50|109586.3|109536.3|109589.4|109539.4|109590.8|109540.8|109582.7|109532.7|57
1729558800000|2024-10-22 01:00:00|109590.1|109540.1|109583.6|109533.6|109627.7|109545|109573.1|109499.3|74
1729558810000|2024-10-22 01:00:10|109583.2|109533.2|109587.8|109537.8|109589.3|109539.3|109576.4|109526.4|76
1729558820000|2024-10-22 01:00:20|109585.8|109535.8|109580.5|109530.5|109589.9|109539.9|109580.5|109530.5|78
1729558830000|2024-10-22 01:00:30|109580.8|109530.8|109581|109531|109587.8|109537.8|109579.4|109529.4|78
1729558840000|2024-10-22 01:00:40|109581.3|109531.3|109577.9|109527.9|109586.3|109536.3|109574.5|109524.5|70
1729558850000|2024-10-22 01:00:50|109577.5|109527.5|109573.8|109523.8|109578.1|109528.1|109571.8|109521.8|76
1729558860000|2024-10-22 01:01:00|109573.9|109523.9|109573|109523|109578.1|109528.1|109571.4|109521.4|66
1729558870000|2024-10-22 01:01:10|109573.2|109523.2|109570.9|109520.9|109576.7|109526.7|109569.4|109519.4|71
1729558880000|2024-10-22 01:01:20|109571.5|109521.5|109572.6|109522.6|109577|109527|109569.5|109519.5|74
1729558890000|2024-10-22 01:01:30|109571|109521|109575.1|109525.1|109578|109528|109571|109521|72
1729558900000|2024-10-22 01:01:40|109573.4|109523.4|109573.5|109523.5|109578.8|109528.8|109565|109515|68
1729558910000|2024-10-22 01:01:50|109574.1|109524.1|109572.8|109522.8|109576.5|109526.5|109570.9|109520.9|71
1729558920000|2024-10-22 01:02:00|109574.1|109524.1|109574.1|109524.1|109578.8|109528.8|109572.8|109522.8|67
1729558930000|2024-10-22 01:02:10|109574.2|109524.2|109576.8|109526.8|109577.1|109527.1|109571.7|109521.7|73
1729558940000|2024-10-22 01:02:20|109578.1|109528.1|109579.2|109529.2|109581.6|109531.6|109573.3|109523.3|66
1729558950000|2024-10-22 01:02:30|109579.4|109529.4|109576.9|109526.9|109584.8|109534.8|109571.5|109521.5|41
1729558960000|2024-10-22 01:02:40|109582.9|109532.9|109581.8|109531.8|109584.9|109534.9|109575.5|109525.5|42
1729558970000|2024-10-22 01:02:50|109581.9|109531.9|109582.3|109532.3|109584.6|109534.6|109573.5|109523.5|49
1729558980000|2024-10-22 01:03:00|109576.7|109526.7|109569.7|109519.7|109576.7|109526.7|109566.9|109516.9|55
1729558990000|2024-10-22 01:03:10|109569.9|109519.9|109566.6|109516.6|109572.2|109522.2|109563.2|109513.2|64
1729559000000|2024-10-22 01:03:20|109566.7|109516.7|109561.8|109511.8|109568.7|109518.7|109561.5|109511.5|62
1729559010000|2024-10-22 01:03:30|109561|109511|109562|109512|109564.8|109514.8|109559.9|109509.9|70
1729559020000|2024-10-22 01:03:40|109561.7|109511.7|109565.4|109515.4|109567|109517|109561.7|109511.7|28
1729559030000|2024-10-22 01:03:50|109567.4|109517.4|109564.5|109514.5|109567.4|109517.4|109560.7|109510.7|51
1729559040000|2024-10-22 01:04:00|109561.1|109511.1|109567.8|109517.8|109569.9|109519.9|109560.3|109510.3|39
1729559050000|2024-10-22 01:04:10|109568.2|109518.2|109570|109520|109575.6|109525.6|109566.7|109516.7|55
1729559060000|2024-10-22 01:04:20|109569.9|109519.9|109569.4|109519.4|109571.4|109521.4|109564.7|109514.7|59
1729559070000|2024-10-22 01:04:30|109566.4|109516.4|109570|109520|109571.5|109521.5|109566.4|109516.4|19
1729559080000|2024-10-22 01:04:40|109571.8|109521.8|109570.7|109520.7|109572.8|109522.8|109569.9|109519.9|29
1729559090000|2024-10-22 01:04:50|109570.4|109520.4|109571.5|109521.5|109571.5|109521.5|109570.4|109520.4|8
1729559100000|2024-10-22 01:05:00|109571.1|109521.1|109571.4|109521.4|109571.5|109521.5|109571.1|109521.1|5
1729559110000|2024-10-22 01:05:10|109571.1|109521.1|109563.9|109513.9|109571.2|109521.2|109561.8|109511.8|36
1729559120000|2024-10-22 01:05:20|109565.1|109515.1|109564.8|109514.8|109568.8|109518.8|109564.1|109514.1|71
1729559130000|2024-10-22 01:05:30|109565.3|109515.3|109570.8|109520.8|109572.7|109522.7|109565.3|109515.3|51
1729559140000|2024-10-22 01:05:40|109570.9|109520.9|109567.2|109517.2|109571.9|109521.9|109565.9|109515.9|67
1729559150000|2024-10-22 01:05:50|109570.1|109520.1|109563.5|109513.5|109570.1|109520.1|109562.2|109512.2|67
1729559160000|2024-10-22 01:06:00|109565.7|109515.7|109559.9|109509.9|109566.1|109516.1|109550.5|109500.5|74
1729559170000|2024-10-22 01:06:10|109560.9|109510.9|109563.4|109513.4|109564.2|109514.2|109554.2|109504.2|50
1729559180000|2024-10-22 01:06:20|109563.2|109513.2|109564.2|109514.2|109565.1|109515.1|109557.8|109507.8|62
1729559190000|2024-10-22 01:06:30|109564.1|109514.1|109561.9|109511.9|109565.1|109515.1|109559.4|109509.4|58
1729559200000|2024-10-22 01:06:40|109562.4|109512.4|109562.4|109512.4|109565.7|109515.7|109560.3|109510.3|76
1729559210000|2024-10-22 01:06:50|109563.5|109513.5|109563|109513|109567.3|109517.3|109559.8|109509.8|63
1729559220000|2024-10-22 01:07:00|109561.1|109511.1|109564.7|109514.7|109566.3|109516.3|109557.6|109507.6|32
1729559230000|2024-10-22 01:07:10|109564.6|109514.6|109564.1|109514.1|109564.7|109514.7|109562.8|109512.8|10
1729559240000|2024-10-22 01:07:20|109564|109514|109563.6|109513.6|109564.2|109514.2|109563.5|109513.5|8
1729559250000|2024-10-22 01:07:30|109565|109515|109565.1|109515.1|109567.8|109517.8|109559.3|109509.3|58
1729559260000|2024-10-22 01:07:40|109565|109515|109562.6|109512.6|109565.6|109515.6|109556.6|109506.6|44
1729559270000|2024-10-22 01:07:50|109562|109512|109552.9|109502.9|109566.4|109516.4|109550.7|109500.7|70
1729559280000|2024-10-22 01:08:00|109550.1|109500.1|109556.8|109506.8|109560.3|109510.3|109550.1|109500.1|64
1729559290000|2024-10-22 01:08:10|109555|109505|109552.2|109502.2|109557.5|109507.5|109549.2|109499.2|54
1729559300000|2024-10-22 01:08:20|109553|109503|109556.9|109506.9|109559.6|109509.6|109553|109503|44
1729559310000|2024-10-22 01:08:30|109559.2|109509.2|109557.7|109507.7|109562.3|109512.3|109552.4|109502.4|48
1729559320000|2024-10-22 01:08:40|109557.2|109507.2|109555.6|109505.6|109559.2|109509.2|109550.5|109500.5|72
1729559330000|2024-10-22 01:08:50|109555.3|109505.3|109560.9|109510.9|109562.3|109512.3|109555.3|109505.3|43
1729559340000|2024-10-22 01:09:00|109561.2|109511.2|109560.8|109510.8|109562.3|109512.3|109555.8|109505.8|45
1729559350000|2024-10-22 01:09:10|109561|109511|109562.8|109512.8|109562.8|109512.8|109557.7|109507.7|37
1729559360000|2024-10-22 01:09:20|109562|109512|109560.8|109510.8|109563.1|109513.1|109560.4|109510.4|21
1729559370000|2024-10-22 01:09:30|109560|109510|109562.3|109512.3|109564.1|109514.1|109559.4|109509.4|67
1729559380000|2024-10-22 01:09:40|109563.6|109513.6|109564|109514|109565.2|109515.2|109560.2|109510.2|63
1729559390000|2024-10-22 01:09:50|109563.1|109513.1|109563.1|109513.1|109565.2|109515.2|109562.3|109512.3|28
1729559400000|2024-10-22 01:10:00|109563.4|109513.4|109566.4|109516.4|109566.4|109516.4|109559.4|109509.4|67
1729559410000|2024-10-22 01:10:10|109565.5|109515.5|109565.7|109515.7|109568.7|109518.7|109563.4|109513.4|77
1729559420000|2024-10-22 01:10:20|109564.8|109514.8|109565.3|109515.3|109566|109516|109562.1|109512.1|65
1729559430000|2024-10-22 01:10:30|109564.2|109514.2|109563.2|109513.2|109565.8|109515.8|109559.8|109509.8|69
1729559440000|2024-10-22 01:10:40|109562.8|109512.8|109561.4|109511.4|109567.5|109517.5|109561.4|109511.4|71
1729559450000|2024-10-22 01:10:50|109562.6|109512.6|109566.7|109516.7|109568.1|109518.1|109562.6|109512.6|77
1729559460000|2024-10-22 01:11:00|109567.5|109517.5|109568.5|109518.5|109570.8|109520.8|109563.2|109513.2|69
1729559470000|2024-10-22 01:11:10|109568.6|109518.6|109571.2|109521.2|109573.6|109523.6|109567.1|109517.1|59
1729559480000|2024-10-22 01:11:20|109570.3|109520.3|109576|109526|109578.8|109528.8|109570.3|109520.3|54
1729559490000|2024-10-22 01:11:30|109575.2|109525.2|109578.2|109528.2|109579.4|109529.4|109574.1|109524.1|39
1729559500000|2024-10-22 01:11:40|109578.8|109528.8|109579.4|109529.4|109580.1|109530.1|109566.4|109516.4|32
1729559510000|2024-10-22 01:11:50|109579.8|109529.8|109576.8|109526.8|109581.7|109531.7|109573.3|109523.3|56
1729559520000|2024-10-22 01:12:00|109576.7|109526.7|109572.4|109522.4|109576.8|109526.8|109569.8|109519.8|37
1729559530000|2024-10-22 01:12:10|109573.7|109523.7|109573.7|109523.7|109577.9|109527.9|109571.3|109521.3|68
1729559540000|2024-10-22 01:12:20|109574.3|109524.3|109572.3|109522.3|109575.4|109525.4|109568.8|109518.8|69
1729559550000|2024-10-22 01:12:30|109570.4|109520.4|109570.6|109520.6|109573.8|109523.8|109567.5|109517.5|47
1729559560000|2024-10-22 01:12:40|109571.1|109521.1|109575.5|109525.5|109577.1|109527.1|109569|109519|66
1729559570000|2024-10-22 01:12:50|109575.3|109525.3|109572.2|109522.2|109576.6|109526.6|109570.4|109520.4|56
1729559580000|2024-10-22 01:13:00|109574.3|109524.3|109576.1|109526.1|109578.8|109528.8|109570.4|109520.4|60
1729559590000|2024-10-22 01:13:10|109575.1|109525.1|109575|109525|109576.3|109526.3|109570.8|109520.8|51
1729559600000|2024-10-22 01:13:20|109574.8|109524.8|109571.7|109521.7|109575.9|109525.9|109570.7|109520.7|25
1729559610000|2024-10-22 01:13:30|109572.5|109522.5|109571.6|109521.6|109573.7|109523.7|109571.1|109521.1|23
1729559620000|2024-10-22 01:13:40|109572.7|109522.7|109569.5|109519.5|109575.3|109525.3|109564.6|109514.6|47
1729559630000|2024-10-22 01:13:50|109568.3|109518.3|109568.2|109518.2|109574.9|109524.9|109564.8|109514.8|42
1729559640000|2024-10-22 01:14:00|109567.3|109517.3|109568.7|109518.7|109573.5|109523.5|109565.8|109515.8|36
1729559650000|2024-10-22 01:14:10|109568.8|109518.8|109566|109516|109570.1|109520.1|109562.6|109512.6|49
1729559660000|2024-10-22 01:14:20|109566.7|109516.7|109571.3|109521.3|109572.5|109522.5|109565.7|109515.7|70
1729559670000|2024-10-22 01:14:30|109568.7|109518.7|109570.5|109520.5|109571.7|109521.7|109567.9|109517.9|22
1729559680000|2024-10-22 01:14:40|109571.1|109521.1|109571.3|109521.3|109575.4|109525.4|109568.5|109518.5|46
1729559690000|2024-10-22 01:14:50|109572.3|109522.3|109571.4|109521.4|109572.3|109522.3|109564.7|109514.7|20
1729559700000|2024-10-22 01:15:00|109571.1|109521.1|109563.4|109513.4|109571.1|109521.1|109561.6|109511.6|55
1729559710000|2024-10-22 01:15:10|109562.3|109512.3|109563.8|109513.8|109567.4|109517.4|109561.7|109511.7|72
1729559720000|2024-10-22 01:15:20|109563|109513|109562.5|109512.5|109566.1|109516.1|109556.8|109506.8|76
1729559730000|2024-10-22 01:15:30|109560.8|109510.8|109563.8|109513.8|109564.9|109514.9|109558.3|109508.3|70
1729559740000|2024-10-22 01:15:40|109564.3|109514.3|109566.1|109516.1|109567.6|109517.6|109561.5|109511.5|60
1729559750000|2024-10-22 01:15:50|109565.4|109515.4|109567.6|109517.6|109568.7|109518.7|109565.4|109515.4|70
1729559760000|2024-10-22 01:16:00|109566|109516|109562.5|109512.5|109576.3|109526.3|109561.8|109511.8|71
1729559770000|2024-10-22 01:16:10|109569.7|109519.7|109571.6|109521.6|109573.7|109523.7|109562.8|109512.8|72
1729559780000|2024-10-22 01:16:20|109570.7|109520.7|109572.2|109522.2|109574.5|109524.5|109567|109517|69
1729559790000|2024-10-22 01:16:30|109570.5|109520.5|109568.1|109518.1|109571.8|109521.8|109566.1|109516.1|75
1729559800000|2024-10-22 01:16:40|109568.5|109518.5|109570.4|109520.4|109572.7|109522.7|109567.5|109517.5|70
1729559810000|2024-10-22 01:16:50|109570.8|109520.8|109571|109521|109574|109524|109562.8|109512.8|59
1729559820000|2024-10-22 01:17:00|109570.3|109520.3|109567.2|109517.2|109572.2|109522.2|109564|109514|72
1729559830000|2024-10-22 01:17:10|109568.3|109518.3|109565.3|109515.3|109571.5|109521.5|109564.2|109514.2|53
1729559840000|2024-10-22 01:17:20|109565.2|109515.2|109566.4|109516.4|109566.4|109516.4|109563.7|109513.7|10
1729559850000|2024-10-22 01:17:30|109566.2|109516.2|109565.4|109515.4|109569.1|109519.1|109559.3|109509.3|57
1729559860000|2024-10-22 01:17:40|109564.7|109514.7|109567.8|109517.8|109570.3|109520.3|109564.7|109514.7|40
1729559870000|2024-10-22 01:17:50|109567.6|109517.6|109565.3|109515.3|109571|109521|109558.8|109508.8|46
1729559880000|2024-10-22 01:18:00|109560|109510|109560.1|109510.1|109561.6|109511.6|109555.5|109505.5|32
1729559890000|2024-10-22 01:18:10|109554.8|109504.8|109559.8|109509.8|109564.5|109514.5|109553.8|109503.8|40
1729559900000|2024-10-22 01:18:20|109559.9|109509.9|109556.4|109506.4|109560.3|109510.3|109553.9|109503.9|45
1729559910000|2024-10-22 01:18:30|109556.7|109506.7|109545.2|109495.2|109556.8|109506.8|109543.8|109493.8|64
1729559920000|2024-10-22 01:18:40|109546.3|109496.3|109544.3|109494.3|109549.7|109499.7|109540.2|109490.2|75
1729559930000|2024-10-22 01:18:50|109544.8|109494.8|109540.5|109490.5|109544.8|109494.8|109537.8|109487.8|71
1729559940000|2024-10-22 01:19:00|109540.3|109490.3|109536.7|109486.7|109542.6|109492.6|109532.7|109482.7|75
1729559950000|2024-10-22 01:19:10|109536.8|109486.8|109535.7|109485.7|109539.6|109489.6|109531.8|109481.8|32
1729559960000|2024-10-22 01:19:20|109535.5|109485.5|109537|109487|109537.1|109487.1|109532.5|109482.5|18
1729559970000|2024-10-22 01:19:30|109536.2|109486.2|109534.3|109484.3|109538.6|109488.6|109532.4|109482.4|44
1729559980000|2024-10-22 01:19:40|109534.1|109484.1|109531.2|109481.2|109535.5|109485.5|109529.4|109479.4|60
1729559990000|2024-10-22 01:19:50|109531.7|109481.7|109530.8|109480.8|109535.2|109485.2|109529.6|109479.6|64
1729560000000|2024-10-22 01:20:00|109531.2|109481.2|109527.3|109477.3|109535.6|109485.6|109525.8|109475.8|75
1729560010000|2024-10-22 01:20:10|109527.1|109477.1|109526|109476|109529.2|109479.2|109522.7|109472.7|73
1729560020000|2024-10-22 01:20:20|109529.1|109479.1|109525.8|109475.8|109533.5|109483.5|109524.7|109474.7|41
1729560030000|2024-10-22 01:20:30|109525.7|109475.7|109532.5|109482.5|109533.7|109483.7|109525.7|109475.7|49
1729560040000|2024-10-22 01:20:40|109532.8|109482.8|109533.6|109483.6|109535|109485|109531.8|109481.8|21
1729560050000|2024-10-22 01:20:50|109531.7|109481.7|109542.1|109492.1|109545.7|109495.7|109529.6|109479.6|41
1729560060000|2024-10-22 01:21:00|109541.6|109491.6|109558|109508|109559.4|109509.4|109538.9|109488.9|60
1729560070000|2024-10-22 01:21:10|109557.9|109507.9|109554.4|109504.4|109559.3|109509.3|109552.7|109502.7|75
1729560080000|2024-10-22 01:21:20|109557.8|109507.8|109560.2|109510.2|109564.4|109514.4|109552.5|109502.5|64
1729560090000|2024-10-22 01:21:30|109560|109510|109557.9|109507.9|109561.9|109511.9|109554.2|109504.2|43
1729560100000|2024-10-22 01:21:40|109555.6|109505.6|109559.6|109509.6|109560.5|109510.5|109555.6|109505.6|33
1729560110000|2024-10-22 01:21:50|109559.5|109509.5|109550.1|109500.1|109559.5|109509.5|109548.8|109498.8|50
1729560120000|2024-10-22 01:22:00|109554.8|109504.8|109550.6|109500.6|109555.2|109505.2|109547.6|109497.6|55
1729560130000|2024-10-22 01:22:10|109550.3|109500.3|109551.7|109501.7|109552.2|109502.2|109547.3|109497.3|40
1729560140000|2024-10-22 01:22:20|109550|109500|109547.1|109497.1|109550.4|109500.4|109545|109495|31
1729560150000|2024-10-22 01:22:30|109547.2|109497.2|109538.6|109488.6|109547.2|109497.2|109537.8|109487.8|42
1729560160000|2024-10-22 01:22:40|109541.2|109491.2|109542.2|109492.2|109545.1|109495.1|109537|109487|77
1729560170000|2024-10-22 01:22:50|109543.4|109493.4|109544.2|109494.2|109549.2|109499.2|109541.2|109491.2|72
1729560180000|2024-10-22 01:23:00|109544.4|109494.4|109545.1|109495.1|109550|109500|109543.4|109493.4|58
1729560190000|2024-10-22 01:23:10|109545.7|109495.7|109544.7|109494.7|109549.2|109499.2|109541.4|109491.4|59
1729560200000|2024-10-22 01:23:20|109544.9|109494.9|109546.8|109496.8|109548.5|109498.5|109542.4|109492.4|45
1729560210000|2024-10-22 01:23:30|109546.9|109496.9|109545.8|109495.8|109548.8|109498.8|109543.4|109493.4|47
1729560220000|2024-10-22 01:23:40|109545.7|109495.7|109546.2|109496.2|109546.6|109496.6|109545.2|109495.2|7
1729560230000|2024-10-22 01:23:50|109544|109494|109541.9|109491.9|109547|109497|109539.3|109489.3|42
1729560240000|2024-10-22 01:24:00|109542.4|109492.4|109541.6|109491.6|109544.8|109494.8|109537.2|109487.2|58
1729560250000|2024-10-22 01:24:10|109542.5|109492.5|109539.3|109489.3|109543.6|109493.6|109536.6|109486.6|63
1729560260000|2024-10-22 01:24:20|109537.3|109487.3|109536.4|109486.4|109539.3|109489.3|109535.8|109485.8|26
1729560270000|2024-10-22 01:24:30|109536.3|109486.3|109536.2|109486.2|109542.4|109492.4|109533|109483|34
1729560280000|2024-10-22 01:24:40|109536.7|109486.7|109535.2|109485.2|109536.7|109486.7|109534|109484|16
1729560290000|2024-10-22 01:24:50|109535.3|109485.3|109536.4|109486.4|109536.6|109486.6|109535.3|109485.3|8
1729560300000|2024-10-22 01:25:00|109536.3|109486.3|109542.8|109492.8|109543.7|109493.7|109535.6|109485.6|22
1729560310000|2024-10-22 01:25:10|109542.1|109492.1|109545|109495|109545.9|109495.9|109538.9|109488.9|73
1729560320000|2024-10-22 01:25:20|109545.7|109495.7|109543|109493|109548|109498|109542|109492|73
1729560330000|2024-10-22 01:25:30|109546.1|109496.1|109543.3|109493.3|109547.7|109497.7|109541.6|109491.6|29
1729560340000|2024-10-22 01:25:40|109542.9|109492.9|109540.9|109490.9|109544.4|109494.4|109537.3|109487.3|38
1729560350000|2024-10-22 01:25:50|109541|109491|109539.9|109489.9|109541.3|109491.3|109539.8|109489.8|13
1729560360000|2024-10-22 01:26:00|109541.8|109491.8|109536.2|109486.2|109541.8|109491.8|109534.8|109484.8|18
1729560370000|2024-10-22 01:26:10|109536.3|109486.3|109538.4|109488.4|109543.6|109493.6|109535.7|109485.7|31
1729560380000|2024-10-22 01:26:20|109538.3|109488.3|109542.8|109492.8|109542.8|109492.8|109538.3|109488.3|9
1729560390000|2024-10-22 01:26:30|109542|109492|109535.7|109485.7|109542|109492|109535.4|109485.4|34
1729560400000|2024-10-22 01:26:40|109536.6|109486.6|109535.9|109485.9|109537.6|109487.6|109535.9|109485.9|12
1729560410000|2024-10-22 01:26:50|109536.5|109486.5|109533.6|109483.6|109537.1|109487.1|109532.2|109482.2|27
1729560420000|2024-10-22 01:27:00|109533.5|109483.5|109549.6|109499.6|109552.3|109502.3|109533.5|109483.5|48
1729560430000|2024-10-22 01:27:10|109550.7|109500.7|109550|109500|109552.3|109502.3|109546.2|109496.2|71
1729560440000|2024-10-22 01:27:20|109549.1|109499.1|109546.3|109496.3|109551.4|109501.4|109544.8|109494.8|50
1729560450000|2024-10-22 01:27:30|109546.5|109496.5|109547.1|109497.1|109547.4|109497.4|109546.5|109496.5|7
1729560460000|2024-10-22 01:27:40|109547.5|109497.5|109548.3|109498.3|109549.7|109499.7|109547.5|109497.5|12
1729560470000|2024-10-22 01:27:50|109548.4|109498.4|109548.6|109498.6|109551.1|109501.1|109547.1|109497.1|12
1729560480000|2024-10-22 01:28:00|109547|109497|109541.2|109491.2|109552.3|109502.3|109538.3|109488.3|34
1729560490000|2024-10-22 01:28:10|109541.3|109491.3|109538.7|109488.7|109542.7|109492.7|109536.2|109486.2|36
1729560500000|2024-10-22 01:28:20|109537.4|109487.4|109531.6|109481.6|109537.4|109487.4|109530.7|109480.7|26
1729560510000|2024-10-22 01:28:30|109531|109481|109527.9|109477.9|109531.4|109481.4|109527|109477|19
1729560520000|2024-10-22 01:28:40|109528.5|109478.5|109523.3|109473.3|109528.6|109478.6|109523.3|109473.3|30
1729560530000|2024-10-22 01:28:50|109524|109474|109522.1|109472.1|109526.6|109476.6|109519.2|109469.2|58
1729560540000|2024-10-22 01:29:00|109521.2|109471.2|109516.2|109466.2|109521.5|109471.5|109512.1|109462.1|60
1729560550000|2024-10-22 01:29:10|109517.5|109467.5|109508.8|109458.8|109518.8|109468.8|109503.7|109453.7|29
1729560560000|2024-10-22 01:29:20|109513.4|109463.4|109514.8|109464.8|109515.8|109465.8|109508.2|109458.2|70
1729560570000|2024-10-22 01:29:30|109513.4|109463.4|109510.9|109460.9|109518.4|109468.4|109508.3|109458.3|67
1729560580000|2024-10-22 01:29:40|109511.7|109461.7|109515.6|109465.6|109518.1|109468.1|109510.4|109460.4|63
1729560590000|2024-10-22 01:29:50|109515.5|109465.5|109516.2|109466.2|109518.5|109468.5|109509|109459|59
1729560600000|2024-10-22 01:30:00|109516.1|109466.1|109507.1|109457.1|109522.5|109472.5|109503.4|109453.4|52
1729560610000|2024-10-22 01:30:10|109507.5|109457.5|109502.7|109452.7|109510.2|109460.2|109500.1|109450.1|55
1729560620000|2024-10-22 01:30:20|109500.3|109450.3|109494.7|109444.7|109502.1|109452.1|109492.4|109442.4|50
1729560630000|2024-10-22 01:30:30|109494.2|109444.2|109492.3|109442.3|109499.6|109449.6|109492.3|109442.3|51
1729560640000|2024-10-22 01:30:40|109494.1|109444.1|109490.3|109440.3|109496.7|109446.7|109490.3|109440.3|73
1729560650000|2024-10-22 01:30:50|109491.1|109441.1|109479.1|109429.1|109491.5|109441.5|109476.4|109426.4|71
1729560660000|2024-10-22 01:31:00|109478.4|109428.4|109481|109431|109483.5|109433.5|109472.7|109422.7|71
1729560670000|2024-10-22 01:31:10|109481.4|109431.4|109484.2|109434.2|109488.8|109438.8|109479.5|109429.5|59
1729560680000|2024-10-22 01:31:20|109486.2|109436.2|109494.9|109444.9|109497.7|109447.7|109484.1|109434.1|60
1729560690000|2024-10-22 01:31:30|109497.9|109447.9|109504.8|109454.8|109511|109461|109496.4|109446.4|74
1729560700000|2024-10-22 01:31:40|109505.1|109455.1|109521.2|109471.2|109521.2|109471.2|109504|109454|69
1729560710000|2024-10-22 01:31:50|109517.7|109467.7|109522.2|109472.2|109524.2|109474.2|109516|109466|75
1729560720000|2024-10-22 01:32:00|109521.1|109471.1|109525.1|109475.1|109531.8|109481.8|109519.2|109469.2|70
1729560730000|2024-10-22 01:32:10|109526.9|109476.9|109523|109473|109526.9|109476.9|109518.8|109468.8|72
1729560740000|2024-10-22 01:32:20|109517.8|109467.8|109520.4|109470.4|109524.7|109474.7|109515.3|109465.3|76
1729560750000|2024-10-22 01:32:30|109519.6|109469.6|109516.5|109466.5|109522.4|109472.4|109515.6|109465.6|78
1729560760000|2024-10-22 01:32:40|109517.5|109467.5|109513.5|109463.5|109519.9|109469.9|109511.9|109461.9|74
1729560770000|2024-10-22 01:32:50|109512.4|109462.4|109503.9|109453.9|109546.2|109465.8|109503.5|109420.4|71
1729560780000|2024-10-22 01:33:00|109509.6|109459.6|109491|109441|109509.6|109459.6|109491|109441|74
1729560790000|2024-10-22 01:33:10|109491.8|109441.8|109491.8|109441.8|109494.3|109444.3|109490.2|109440.2|42
1729560800000|2024-10-22 01:33:20|109491|109441|109489.9|109439.9|109495.9|109445.9|109488.7|109438.7|61
1729560810000|2024-10-22 01:33:30|109490.4|109440.4|109486.9|109436.9|109493|109443|109486.6|109436.6|65
1729560820000|2024-10-22 01:33:40|109486.8|109436.8|109475.9|109425.9|109487.6|109437.6|109475.5|109425.5|57
1729560830000|2024-10-22 01:33:50|109477.6|109427.6|109475.8|109425.8|109479.9|109429.9|109473.4|109423.4|71
1729560840000|2024-10-22 01:34:00|109476.3|109426.3|109476.6|109426.6|109482.3|109432.3|109473.8|109423.8|78
1729560850000|2024-10-22 01:34:10|109477.1|109427.1|109481.7|109431.7|109482.8|109432.8|109473.7|109423.7|65
1729560860000|2024-10-22 01:34:20|109481.8|109431.8|109480.9|109430.9|109482|109432|109477.1|109427.1|60
1729560870000|2024-10-22 01:34:30|109480.4|109430.4|109472.5|109422.5|109482.1|109432.1|109470.6|109420.6|72
1729560880000|2024-10-22 01:34:40|109471.7|109421.7|109469.4|109419.4|109474|109424|109467.1|109417.1|73
1729560890000|2024-10-22 01:34:50|109469.5|109419.5|109469.2|109419.2|109475.6|109425.6|109468.8|109418.8|69
1729560900000|2024-10-22 01:35:00|109468.7|109418.7|109471.1|109421.1|109473.7|109423.7|109467.2|109417.2|73
1729560910000|2024-10-22 01:35:10|109471.4|109421.4|109469.3|109419.3|109473.3|109423.3|109467.9|109417.9|67
1729560920000|2024-10-22 01:35:20|109470.3|109420.3|109473.9|109423.9|109478.1|109428.1|109470.3|109420.3|51
1729560930000|2024-10-22 01:35:30|109474.9|109424.9|109475.6|109425.6|109478.9|109428.9|109471.1|109421.1|38
1729560940000|2024-10-22 01:35:40|109475.5|109425.5|109473.8|109423.8|109482.7|109432.7|109472.1|109422.1|53
1729560950000|2024-10-22 01:35:50|109474.5|109424.5|109475.1|109425.1|109477.3|109427.3|109471.3|109421.3|65
1729560960000|2024-10-22 01:36:00|109477.9|109427.9|109517.5|109383.8|109523.7|109438.5|109474.5|109382.8|68
1729560970000|2024-10-22 01:36:10|109520.2|109386.4|109464.4|109414.4|109520.2|109434.5|109463.8|109361.7|63
1729560980000|2024-10-22 01:36:20|109473.9|109423.9|109471.4|109421.4|109510.1|109432.3|109465.6|109382.4|57
1729560990000|2024-10-22 01:36:30|109471.8|109421.8|109476.1|109426.1|109482.4|109432.4|109471.7|109421.7|57
1729561000000|2024-10-22 01:36:40|109476.2|109426.2|109474.6|109424.6|109481.7|109431.7|109474|109424|62
1729561010000|2024-10-22 01:36:50|109473.8|109423.8|109468.2|109418.2|109477.6|109427.6|109463.3|109413.3|67
1729561020000|2024-10-22 01:37:00|109467.2|109417.2|109463.2|109413.2|109472.2|109422.2|109460.5|109410.5|73
1729561030000|2024-10-22 01:37:10|109465.3|109415.3|109469.7|109419.7|109471.9|109421.9|109462.2|109412.2|77
1729561040000|2024-10-22 01:37:20|109468.7|109418.7|109471.1|109421.1|109474.6|109424.6|109467.9|109417.9|38
1729561050000|2024-10-22 01:37:30|109471|109421|109465.5|109415.5|109475.1|109425.1|109465.5|109415.5|67
1729561060000|2024-10-22 01:37:40|109466.5|109416.5|109462.4|109412.4|109472.9|109422.9|109461.2|109411.2|76
1729561070000|2024-10-22 01:37:50|109464.4|109414.4|109465.4|109415.4|109468|109418|109452.9|109402.9|76
1729561080000|2024-10-22 01:38:00|109464|109414|109467.6|109417.6|109468.7|109418.7|109457.4|109407.4|75
1729561090000|2024-10-22 01:38:10|109468.2|109418.2|109466.7|109416.7|109470.9|109420.9|109463.6|109413.6|69
1729561100000|2024-10-22 01:38:20|109469.5|109419.5|109464.9|109414.9|109469.5|109419.5|109463|109413|23
1729561110000|2024-10-22 01:38:30|109463.3|109413.3|109467.9|109417.9|109475.2|109425.2|109459.9|109409.9|37
1729561120000|2024-10-22 01:38:40|109468|109418|109467.6|109417.6|109475.7|109425.7|109456.3|109406.3|57
1729561130000|2024-10-22 01:38:50|109464.9|109414.9|109457.4|109407.4|109465.4|109415.4|109453|109403|58
1729561140000|2024-10-22 01:39:00|109457.1|109407.1|109467.9|109417.9|109471.8|109421.8|109452.2|109402.2|53
1729561150000|2024-10-22 01:39:10|109472.4|109422.4|109473|109423|109476.1|109426.1|109464.1|109414.1|46
1729561160000|2024-10-22 01:39:20|109473.5|109423.5|109474.5|109424.5|109476.9|109426.9|109469.2|109419.2|44
1729561170000|2024-10-22 01:39:30|109473.9|109423.9|109482.4|109432.4|109482.4|109432.4|109472.5|109422.5|32
1729561180000|2024-10-22 01:39:40|109482.3|109432.3|109487.8|109437.8|109488.5|109438.5|109481.1|109431.1|45
1729561190000|2024-10-22 01:39:50|109486.4|109436.4|109486.8|109436.8|109491|109441|109485.4|109435.4|33
1729561200000|2024-10-22 01:40:00|109486.6|109436.6|109494|109444|109495.5|109445.5|109485.3|109435.3|54
1729561210000|2024-10-22 01:40:10|109496.7|109446.7|109488|109438|109496.7|109446.7|109485.5|109435.5|58
1729561220000|2024-10-22 01:40:20|109484.2|109434.2|109481.9|109431.9|109526.6|109440.4|109481.9|109393.3|78
1729561230000|2024-10-22 01:40:30|109482.2|109432.2|109483.4|109433.4|109488.9|109438.9|109479.9|109429.9|54
1729561240000|2024-10-22 01:40:40|109482.5|109432.5|109488.8|109438.8|109489.2|109439.2|109478.7|109428.7|76
1729561250000|2024-10-22 01:40:50|109486.6|109436.6|109490.3|109440.3|109491.9|109441.9|109479.2|109429.2|74
1729561260000|2024-10-22 01:41:00|109490.2|109440.2|109498.5|109448.5|109505.2|109455.2|109479.9|109429.9|67
1729561270000|2024-10-22 01:41:10|109494.1|109444.1|109495|109445|109503.8|109453.8|109492|109442|71
1729561280000|2024-10-22 01:41:20|109493.5|109443.5|109505.3|109455.3|109507.1|109457.1|109493.5|109443.5|66
1729561290000|2024-10-22 01:41:30|109505.4|109455.4|109501.3|109451.3|109507.6|109457.6|109501|109451|56
1729561300000|2024-10-22 01:41:40|109501.9|109451.9|109501.5|109451.5|109504.6|109454.6|109498.5|109448.5|76
1729561310000|2024-10-22 01:41:50|109502.5|109452.5|109501.4|109451.4|109543.9|109456.9|109500.7|109411.2|73
1729561320000|2024-10-22 01:42:00|109504|109454|109506.1|109456.1|109510.4|109460.4|109499.6|109449.6|71
1729561330000|2024-10-22 01:42:10|109506.9|109456.9|109502.6|109452.6|109509|109459|109493.5|109443.5|60
1729561340000|2024-10-22 01:42:20|109500.9|109450.9|109499.8|109449.8|109504.6|109454.6|109496.6|109446.6|76
1729561350000|2024-10-22 01:42:30|109500.1|109450.1|109489|109439|109501.6|109451.6|109488.9|109438.9|68
1729561360000|2024-10-22 01:42:40|109488.6|109438.6|109486.8|109436.8|109494|109444|109483.6|109433.6|71
1729561370000|2024-10-22 01:42:50|109485.4|109435.4|109489.5|109439.5|109491.4|109441.4|109484|109434|71
1729561380000|2024-10-22 01:43:00|109492.2|109442.2|109495.4|109445.4|109498|109448|109489.3|109439.3|75
1729561390000|2024-10-22 01:43:10|109493.9|109443.9|109492.7|109442.7|109496.4|109446.4|109487.9|109437.9|76
1729561400000|2024-10-22 01:43:20|109493.2|109443.2|109485.4|109435.4|109497.2|109447.2|109483.9|109433.9|75
1729561410000|2024-10-22 01:43:30|109484.2|109434.2|109487.2|109437.2|109531.2|109438.6|109481.3|109388.4|73
1729561420000|2024-10-22 01:43:40|109488|109438|109483.8|109433.8|109522.4|109439|109480|109390.3|78
1729561430000|2024-10-22 01:43:50|109480.7|109430.7|109487.2|109437.2|109487.2|109437.2|109480.2|109430.2|72
1729561440000|2024-10-22 01:44:00|109482|109432|109480.9|109430.9|109485.8|109435.8|109478.4|109428.4|72
1729561450000|2024-10-22 01:44:10|109480.2|109430.2|109483.8|109433.8|109520.2|109435.2|109478.4|109389.9|66
1729561460000|2024-10-22 01:44:20|109484.6|109434.6|109484.4|109434.4|109487.6|109437.6|109480.1|109430.1|30
1729561470000|2024-10-22 01:44:30|109484.3|109434.3|109489.4|109439.4|109524.7|109439.4|109483.4|109396|34
1729561480000|2024-10-22 01:44:40|109488.8|109438.8|109484.9|109434.9|109493.2|109443.2|109481.8|109431.8|44
1729561490000|2024-10-22 01:44:50|109483.4|109433.4|109484.7|109434.7|109522.5|109435.9|109479.7|109391.1|68
1729561500000|2024-10-22 01:45:00|109481.3|109431.3|109486.2|109436.2|109490.2|109440.2|109476.6|109426.6|66
1729561510000|2024-10-22 01:45:10|109486.1|109436.1|109483.1|109433.1|109486.1|109436.1|109478.5|109428.5|52
1729561520000|2024-10-22 01:45:20|109484.1|109434.1|109486.7|109436.7|109488.5|109438.5|109477.3|109427.3|63
1729561530000|2024-10-22 01:45:30|109485.9|109435.9|109484.3|109434.3|109486.6|109436.6|109477.2|109427.2|58
1729561540000|2024-10-22 01:45:40|109482.3|109432.3|109482.5|109432.5|109488.2|109438.2|109480.2|109430.2|72
1729561550000|2024-10-22 01:45:50|109483.9|109433.9|109482.7|109432.7|109489|109439|109481.8|109431.8|45
1729561560000|2024-10-22 01:46:00|109485.1|109435.1|109488.6|109438.6|109492.1|109442.1|109480.3|109430.3|74
1729561570000|2024-10-22 01:46:10|109488.9|109438.9|109486.6|109436.6|109523.8|109443.1|109482.4|109394.8|76
1729561580000|2024-10-22 01:46:20|109487.7|109437.7|109486.4|109436.4|109521.8|109441.5|109482.4|109396.1|67
1729561590000|2024-10-22 01:46:30|109484.3|109434.3|109485.8|109435.8|109487.2|109437.2|109479.8|109429.8|31
1729561600000|2024-10-22 01:46:40|109487.6|109437.6|109489.5|109439.5|109490.9|109440.9|109484.6|109434.6|27
1729561610000|2024-10-22 01:46:50|109489.4|109439.4|109500.8|109450.8|109501|109451|109488.7|109438.7|59
1729561620000|2024-10-22 01:47:00|109500.7|109450.7|109507.2|109457.2|109507.2|109457.2|109496.7|109446.7|44
1729561630000|2024-10-22 01:47:10|109507.4|109457.4|109500.5|109450.5|109507.5|109457.5|109500|109450|51
1729561640000|2024-10-22 01:47:20|109501.2|109451.2|109497.1|109447.1|109502.4|109452.4|109493.8|109443.8|48
1729561650000|2024-10-22 01:47:30|109497.2|109447.2|109496.2|109446.2|109504.6|109454.6|109493.3|109443.3|51
1729561660000|2024-10-22 01:47:40|109496.1|109446.1|109489.1|109439.1|109534.4|109448.8|109485.5|109407|62
1729561670000|2024-10-22 01:47:50|109487|109437|109480.3|109430.3|109491.2|109441.2|109477.5|109427.5|74
1729561680000|2024-10-22 01:48:00|109482.6|109432.6|109478.8|109428.8|109482.6|109432.6|109472.4|109422.4|73
1729561690000|2024-10-22 01:48:10|109477.7|109427.7|109482.6|109432.6|109484.8|109434.8|109474.4|109424.4|76
1729561700000|2024-10-22 01:48:20|109481.3|109431.3|109478.2|109428.2|109484.7|109434.7|109471.8|109421.8|68
1729561710000|2024-10-22 01:48:30|109476.8|109426.8|109482|109432|109525.6|109436.6|109476.8|109399.5|74
1729561720000|2024-10-22 01:48:40|109482.5|109432.5|109480.3|109430.3|109486.7|109436.7|109479.4|109429.4|68
1729561730000|2024-10-22 01:48:50|109480.7|109430.7|109482.4|109432.4|109519.3|109436.7|109478.9|109393.1|70
1729561740000|2024-10-22 01:49:00|109484.9|109434.9|109481.5|109431.5|109519.5|109440.2|109477.6|109394.1|67
1729561750000|2024-10-22 01:49:10|109482.4|109432.4|109507.1|109457.1|109535.2|109459.7|109482.4|109389|72
1729561760000|2024-10-22 01:49:20|109507.3|109457.3|109497.5|109447.5|109546.4|109459.6|109495.4|109419|37
1729561770000|2024-10-22 01:49:30|109504.7|109454.7|109507.9|109457.9|109542.7|109457.9|109495.4|109415.1|52
1729561780000|2024-10-22 01:49:40|109508.3|109458.3|109504.9|109454.9|109508.3|109458.3|109497.1|109447.1|29
1729561790000|2024-10-22 01:49:50|109507|109457|109505.2|109455.2|109507.9|109457.9|109496.8|109446.8|49
1729561800000|2024-10-22 01:50:00|109506.1|109456.1|109501.7|109451.7|109506.3|109456.3|109500.4|109450.4|54
1729561810000|2024-10-22 01:50:10|109502.4|109452.4|109498.5|109448.5|109502.4|109452.4|109493.9|109443.9|41
1729561820000|2024-10-22 01:50:20|109500.6|109450.6|109491.5|109441.5|109501.3|109451.3|109489.4|109439.4|75
1729561830000|2024-10-22 01:50:30|109492.9|109442.9|109490.2|109440.2|109497.2|109447.2|109488.5|109438.5|80
1729561840000|2024-10-22 01:50:40|109489.2|109439.2|109489.1|109439.1|109493|109443|109484|109434|74
1729561850000|2024-10-22 01:50:50|109488.9|109438.9|109489.1|109439.1|109493.3|109443.3|109486.4|109436.4|61
1729561860000|2024-10-22 01:51:00|109488.5|109438.5|109486.3|109436.3|109493.8|109443.8|109484.7|109434.7|68
1729561870000|2024-10-22 01:51:10|109487.7|109437.7|109483.6|109433.6|109491.1|109441.1|109481.5|109431.5|63
1729561880000|2024-10-22 01:51:20|109484|109434|109479.2|109429.2|109486.6|109436.6|109478.2|109428.2|55
1729561890000|2024-10-22 01:51:30|109479.3|109429.3|109479.3|109429.3|109482.2|109432.2|109477.7|109427.7|51
1729561900000|2024-10-22 01:51:40|109479.6|109429.6|109482.7|109432.7|109484.3|109434.3|109478|109428|51
1729561910000|2024-10-22 01:51:50|109483|109433|109483.2|109433.2|109485.7|109435.7|109479.6|109429.6|77
1729561920000|2024-10-22 01:52:00|109482.5|109432.5|109489.6|109439.6|109490.3|109440.3|109480.9|109430.9|55
1729561930000|2024-10-22 01:52:10|109489.9|109439.9|109484.9|109434.9|109489.9|109439.9|109482.2|109432.2|45
1729561940000|2024-10-22 01:52:20|109485.3|109435.3|109485.7|109435.7|109489.4|109439.4|109481.8|109431.8|65
1729561950000|2024-10-22 01:52:30|109485.5|109435.5|109485.9|109435.9|109487.3|109437.3|109477.4|109427.4|40
1729561960000|2024-10-22 01:52:40|109484.2|109434.2|109492.6|109442.6|109492.6|109442.6|109484.2|109434.2|27
1729561970000|2024-10-22 01:52:50|109492.5|109442.5|109491.6|109441.6|109493.9|109443.9|109488.4|109438.4|42
1729561980000|2024-10-22 01:53:00|109492.2|109442.2|109498.1|109448.1|109505.2|109455.2|109491.5|109441.5|61
1729561990000|2024-10-22 01:53:10|109499.6|109449.6|109490.1|109440.1|109500|109450|109488.9|109438.9|48
1729562000000|2024-10-22 01:53:20|109483.8|109433.8|109484.1|109434.1|109491.8|109441.8|109482.3|109432.3|76
1729562010000|2024-10-22 01:53:30|109483.9|109433.9|109485.1|109435.1|109489.7|109439.7|109481.7|109431.7|78
1729562020000|2024-10-22 01:53:40|109482.5|109432.5|109482.2|109432.2|109486.4|109436.4|109480.8|109430.8|75
1729562030000|2024-10-22 01:53:50|109484.4|109434.4|109477.5|109427.5|109485.8|109435.8|109476.4|109426.4|65
1729562040000|2024-10-22 01:54:00|109478.4|109428.4|109480.6|109430.6|109518.9|109434.3|109475.9|109387.7|70
1729562050000|2024-10-22 01:54:10|109479.4|109429.4|109476.4|109426.4|109484.4|109434.4|109472.5|109422.5|61
1729562060000|2024-10-22 01:54:20|109477.3|109427.3|109475.6|109425.6|109480.5|109430.5|109473.8|109423.8|49
1729562070000|2024-10-22 01:54:30|109480.3|109430.3|109475.2|109425.2|109483.1|109433.1|109474|109424|61
1729562080000|2024-10-22 01:54:40|109475.8|109425.8|109472.6|109422.6|109478.2|109428.2|109472.1|109422.1|61
1729562090000|2024-10-22 01:54:50|109474|109424|109473.5|109423.5|109479.7|109429.7|109471.2|109421.2|63
1729562100000|2024-10-22 01:55:00|109473.7|109423.7|109475.5|109425.5|109482.5|109432.5|109471.5|109421.5|72
1729562110000|2024-10-22 01:55:10|109474.6|109424.6|109494.2|109444.2|109503.3|109453.3|109472.6|109422.6|68
1729562120000|2024-10-22 01:55:20|109493.3|109443.3|109496.5|109446.5|109497.1|109447.1|109492.2|109442.2|60
1729562130000|2024-10-22 01:55:30|109495|109445|109498.1|109448.1|109503|109453|109495|109445|30
1729562140000|2024-10-22 01:55:40|109498|109448|109498.3|109448.3|109498.6|109448.6|109496.1|109446.1|24
1729562150000|2024-10-22 01:55:50|109498.9|109448.9|109499.1|109449.1|109500.1|109450.1|109493|109443|48
1729562160000|2024-10-22 01:56:00|109499.5|109449.5|109503.4|109453.4|109505.4|109455.4|109495.3|109445.3|69
1729562170000|2024-10-22 01:56:10|109504|109454|109508|109458|109512.4|109462.4|109504|109454|71
1729562180000|2024-10-22 01:56:20|109510.3|109460.3|109511.2|109461.2|109514.1|109464.1|109507|109457|65
1729562190000|2024-10-22 01:56:30|109511.8|109461.8|109507.4|109457.4|109514.7|109464.7|109507.4|109457.4|70
1729562200000|2024-10-22 01:56:40|109508.4|109458.4|109510.4|109460.4|109513|109463|109506.7|109456.7|68
1729562210000|2024-10-22 01:56:50|109509.6|109459.6|109504.5|109454.5|109512.4|109462.4|109501.1|109451.1|62
1729562220000|2024-10-22 01:57:00|109502.7|109452.7|109500.8|109450.8|109506.7|109456.7|109500.7|109450.7|49
1729562230000|2024-10-22 01:57:10|109502.8|109452.8|109502.3|109452.3|109505.1|109455.1|109498.3|109448.3|56
1729562240000|2024-10-22 01:57:20|109501.1|109451.1|109496.9|109446.9|109503.1|109453.1|109495.2|109445.2|42
1729562250000|2024-10-22 01:57:30|109496.7|109446.7|109499.5|109449.5|109503.7|109453.7|109494.4|109444.4|43
1729562260000|2024-10-22 01:57:40|109500|109450|109486.9|109436.9|109500.6|109450.6|109479.3|109429.3|47
1729562270000|2024-10-22 01:57:50|109487.1|109437.1|109487.2|109437.2|109490.8|109440.8|109485|109435|60
1729562280000|2024-10-22 01:58:00|109487.7|109437.7|109488.7|109438.7|109490.5|109440.5|109487.4|109437.4|19
1729562290000|2024-10-22 01:58:10|109490.5|109440.5|109487.5|109437.5|109491.4|109441.4|109482.3|109432.3|48
1729562300000|2024-10-22 01:58:20|109487.6|109437.6|109484.6|109434.6|109489.1|109439.1|109483.9|109433.9|42
1729562310000|2024-10-22 01:58:30|109484.5|109434.5|109481.7|109431.7|109486|109436|109477.4|109427.4|68
1729562320000|2024-10-22 01:58:40|109482.2|109432.2|109483|109433|109484.4|109434.4|109481|109431|20
1729562330000|2024-10-22 01:58:50|109482.9|109432.9|109490.2|109440.2|109491.5|109441.5|109482.9|109432.9|39
1729562340000|2024-10-22 01:59:00|109490.5|109440.5|109493.4|109443.4|109494.5|109444.5|109490.3|109440.3|20
1729562350000|2024-10-22 01:59:10|109493.5|109443.5|109493.9|109443.9|109495.2|109445.2|109488.1|109438.1|16
1729562360000|2024-10-22 01:59:20|109494|109444|109495.8|109445.8|109497.2|109447.2|109493.9|109443.9|21
1729562370000|2024-10-22 01:59:30|109494.9|109444.9|109495.2|109445.2|109496.7|109446.7|109487.8|109437.8|30
1729562380000|2024-10-22 01:59:40|109497.8|109447.8|109496.5|109446.5|109501.3|109451.3|109491.3|109441.3|33
1729562390000|2024-10-22 01:59:50|109496.9|109446.9|109495.5|109445.5|109501.1|109451.1|109490.8|109440.8|30
1729562400000|2024-10-22 02:00:00|109494.9|109444.9|109494.2|109444.2|109532.5|109446.4|109482.9|109392.1|71
1729562410000|2024-10-22 02:00:10|109495.3|109445.3|109491.5|109441.5|109536.4|109448.7|109488.8|109392.8|77
1729562420000|2024-10-22 02:00:20|109491.4|109441.4|109524.2|109398.4|109543.8|109447.2|109484.9|109394.5|76
1729562430000|2024-10-22 02:00:30|109524.5|109397.8|109487.5|109437.5|109527.9|109442.5|109484.6|109391.7|60
1729562440000|2024-10-22 02:00:40|109486|109436|109488.8|109438.8|109490.9|109440.9|109486|109436|26
1729562450000|2024-10-22 02:00:50|109488|109438|109487.8|109437.8|109495.4|109445.4|109483.4|109433.4|56
1729562460000|2024-10-22 02:01:00|109486.7|109436.7|109486.6|109436.6|109490.9|109440.9|109484.2|109434.2|50
1729562470000|2024-10-22 02:01:10|109487.9|109437.9|109485.2|109435.2|109490.2|109440.2|109485.2|109435.2|32
1729562480000|2024-10-22 02:01:20|109485.7|109435.7|109486|109436|109494.2|109444.2|109484.3|109434.3|45
1729562490000|2024-10-22 02:01:30|109485|109435|109481.1|109431.1|109489.2|109439.2|109478.2|109428.2|64
1729562500000|2024-10-22 02:01:40|109479.7|109429.7|109478.9|109428.9|109483.9|109433.9|109469.5|109419.5|75
1729562510000|2024-10-22 02:01:50|109477.5|109427.5|109476.1|109426.1|109518.6|109438.7|109475.7|109388.7|78
1729562520000|2024-10-22 02:02:00|109476.5|109426.5|109479.4|109429.4|109517.8|109438|109472.9|109376.3|75
1729562530000|2024-10-22 02:02:10|109479.7|109429.7|109484.9|109434.9|109511.7|109435.4|109473.6|109374.6|75
1729562540000|2024-10-22 02:02:20|109480.1|109430.1|109473.6|109423.6|109529.3|109437.1|109472.2|109380.2|73
1729562550000|2024-10-22 02:02:30|109473.1|109423.1|109470.1|109420.1|109513|109428.5|109468.8|109383.4|73
1729562560000|2024-10-22 02:02:40|109471.7|109421.7|109505.7|109375.9|109512.8|109426.3|109466.6|109372.1|75
1729562570000|2024-10-22 02:02:50|109465.1|109415.1|109466|109416|109507|109420.7|109464.5|109381.9|74
1729562580000|2024-10-22 02:03:00|109467.8|109417.8|109461.7|109411.7|109471.9|109421.9|109456.6|109406.6|69
1729562590000|2024-10-22 02:03:10|109462.8|109412.8|109464.3|109414.3|109468.8|109418.8|109455.3|109405.3|69
1729562600000|2024-10-22 02:03:20|109462.6|109412.6|109466.1|109416.1|109470|109420|109454|109404|51
1729562610000|2024-10-22 02:03:30|109466.6|109416.6|109465.1|109415.1|109469.4|109419.4|109456.3|109406.3|32
1729562620000|2024-10-22 02:03:40|109459.8|109409.8|109458.3|109408.3|109468.4|109418.4|109453.7|109403.7|64
1729562630000|2024-10-22 02:03:50|109462.2|109412.2|109454.4|109404.4|109467.1|109417.1|109449.4|109399.4|70
1729562640000|2024-10-22 02:04:00|109453.7|109403.7|109454.9|109404.9|109463.5|109413.5|109451|109401|73
1729562650000|2024-10-22 02:04:10|109459.4|109409.4|109454.7|109404.7|109461.2|109411.2|109448.1|109398.1|60
1729562660000|2024-10-22 02:04:20|109455|109405|109451.9|109401.9|109455.5|109405.5|109451.5|109401.5|49
1729562670000|2024-10-22 02:04:30|109453.4|109403.4|109452.6|109402.6|109463.2|109413.2|109448.4|109398.4|39
1729562680000|2024-10-22 02:04:40|109452.3|109402.3|109450.8|109400.8|109460.5|109410.5|109446.4|109396.4|49
1729562690000|2024-10-22 02:04:50|109450.2|109400.2|109453|109403|109457.1|109407.1|109442.9|109392.9|53
1729562700000|2024-10-22 02:05:00|109452.8|109402.8|109455.9|109405.9|109464.4|109414.4|109444.9|109394.9|66
1729562710000|2024-10-22 02:05:10|109455.6|109405.6|109453.5|109403.5|109462.2|109412.2|109446.2|109396.2|55
1729562720000|2024-10-22 02:05:20|109452.6|109402.6|109453.2|109403.2|109461|109411|109443.6|109393.6|53
1729562730000|2024-10-22 02:05:30|109453.6|109403.6|109464.2|109414.2|109464.2|109414.2|109446.1|109396.1|69
1729562740000|2024-10-22 02:05:40|109458.8|109408.8|109454.7|109404.7|109462|109412|109453.7|109403.7|20
1729562750000|2024-10-22 02:05:50|109454.6|109404.6|109459.7|109409.7|109463.1|109413.1|109453.7|109403.7|49
1729562760000|2024-10-22 02:06:00|109458|109408|109463.4|109413.4|109463.4|109413.4|109453.5|109403.5|57
1729562770000|2024-10-22 02:06:10|109456.8|109406.8|109496.8|109368.8|109496.8|109416|109455.4|109368.8|59
1729562780000|2024-10-22 02:06:20|109495.4|109411.1|109460.7|109410.7|109495.4|109422.5|109452.1|109402.1|49
1729562790000|2024-10-22 02:06:30|109461.2|109411.2|109454|109404|109462|109412|109451.9|109401.9|38
1729562800000|2024-10-22 02:06:40|109451.6|109401.6|109455.1|109405.1|109456.7|109406.7|109446.3|109396.3|41
1729562810000|2024-10-22 02:06:50|109454.2|109404.2|109449.9|109399.9|109455.2|109405.2|109444.2|109394.2|58
1729562820000|2024-10-22 02:07:00|109455.9|109405.9|109452.4|109402.4|109455.9|109405.9|109443.7|109393.7|58
1729562830000|2024-10-22 02:07:10|109451.8|109401.8|109461.2|109411.2|109461.2|109411.2|109446.2|109396.2|14
1729562840000|2024-10-22 02:07:20|109456|109406|109450.3|109400.3|109457|109407|109448.2|109398.2|69
1729562850000|2024-10-22 02:07:30|109451.4|109401.4|109455.2|109405.2|109455.3|109405.3|109448.7|109398.7|28
1729562860000|2024-10-22 02:07:40|109455.3|109405.3|109466|109416|109469.1|109419.1|109449.8|109399.8|55
1729562870000|2024-10-22 02:07:50|109463.8|109413.8|109466.3|109416.3|109469.1|109419.1|109463|109413|54
1729562880000|2024-10-22 02:08:00|109467.3|109417.3|109467.5|109417.5|109471.9|109421.9|109464.7|109414.7|50
1729562890000|2024-10-22 02:08:10|109466.6|109416.6|109457.4|109407.4|109469.4|109419.4|109456.6|109406.6|36
1729562900000|2024-10-22 02:08:20|109457.5|109407.5|109457|109407|109457.5|109407.5|109456.8|109406.8|11
1729562910000|2024-10-22 02:08:30|109456.9|109406.9|109457.2|109407.2|109465.3|109415.3|109452.3|109402.3|70
1729562920000|2024-10-22 02:08:40|109456.4|109406.4|109452.8|109402.8|109464.2|109414.2|109452.8|109402.8|65
1729562930000|2024-10-22 02:08:50|109453.4|109403.4|109453.1|109403.1|109460.6|109410.6|109448.9|109398.9|59
1729562940000|2024-10-22 02:09:00|109453.2|109403.2|109454.1|109404.1|109454.1|109404.1|109452.5|109402.5|13
1729562950000|2024-10-22 02:09:10|109453.3|109403.3|109458.7|109408.7|109463|109413|109451.4|109401.4|39
1729562960000|2024-10-22 02:09:20|109458.6|109408.6|109459.1|109409.1|109500.9|109409.1|109449.7|109368.7|18
1729562970000|2024-10-22 02:09:30|109460.4|109410.4|109455.3|109405.3|109461|109411|109451.2|109401.2|71
1729562980000|2024-10-22 02:09:40|109454.1|109404.1|109454.6|109404.6|109463.1|109413.1|109451.4|109401.4|55
1729562990000|2024-10-22 02:09:50|109450.9|109400.9|109455|109405|109456.4|109406.4|109450.9|109400.9|34
1729563000000|2024-10-22 02:10:00|109455.1|109405.1|109450.9|109400.9|109459.4|109409.4|109448.1|109398.1|73
1729563010000|2024-10-22 02:10:10|109450.1|109400.1|109450.6|109400.6|109454.9|109404.9|109448.5|109398.5|71
1729563020000|2024-10-22 02:10:20|109451.1|109401.1|109449|109399|109453.6|109403.6|109448.1|109398.1|70
1729563030000|2024-10-22 02:10:30|109450.1|109400.1|109449.8|109399.8|109453.3|109403.3|109447.8|109397.8|69
1729563040000|2024-10-22 02:10:40|109450.2|109400.2|109446.6|109396.6|109458.6|109408.6|109446.6|109396.6|49
1729563050000|2024-10-22 02:10:50|109451.9|109401.9|109461.9|109411.9|109466.7|109416.7|109451.7|109401.7|60
1729563060000|2024-10-22 02:11:00|109463.2|109413.2|109456.8|109406.8|109499.8|109417.3|109454.2|109369|77
1729563070000|2024-10-22 02:11:10|109460.4|109410.4|109460.5|109410.5|109491|109414.5|109451.6|109352.7|76
1729563080000|2024-10-22 02:11:20|109459.4|109409.4|109463.7|109413.7|109466.1|109416.1|109457.5|109407.5|75
1729563090000|2024-10-22 02:11:30|109465.4|109415.4|109457.1|109407.1|109465.4|109415.4|109455.9|109405.9|70
1729563100000|2024-10-22 02:11:40|109458.1|109408.1|109456.3|109406.3|109458.9|109408.9|109453|109403|67
1729563110000|2024-10-22 02:11:50|109454.9|109404.9|109456|109406|109459.8|109409.8|109452.5|109402.5|74
1729563120000|2024-10-22 02:12:00|109455.1|109405.1|109460.1|109410.1|109461.7|109411.7|109452.9|109402.9|59
1729563130000|2024-10-22 02:12:10|109460.6|109410.6|109467.4|109417.4|109504.3|109417.6|109456.3|109373.5|59
1729563140000|2024-10-22 02:12:20|109467.1|109417.1|109464.1|109414.1|109469.7|109419.7|109462.4|109412.4|55
1729563150000|2024-10-22 02:12:30|109462.6|109412.6|109508.5|109375.8|109508.5|109421.1|109456.1|109351.3|66
1729563160000|2024-10-22 02:12:40|109467.3|109417.3|109467.4|109417.4|109510.2|109421.5|109462.1|109376.1|58
1729563170000|2024-10-22 02:12:50|109468.3|109418.3|109468.8|109418.8|109470.1|109420.1|109466.7|109416.7|22
1729563180000|2024-10-22 02:13:00|109468.7|109418.7|109466.4|109416.4|109512.4|109422.8|109461.2|109376.5|39
1729563190000|2024-10-22 02:13:10|109465.2|109415.2|109463.3|109413.3|109467.8|109417.8|109463.1|109413.1|44
1729563200000|2024-10-22 02:13:20|109463.5|109413.5|109459|109409|109464.8|109414.8|109457.1|109407.1|19
1729563210000|2024-10-22 02:13:30|109458.9|109408.9|109459.1|109409.1|109464|109414|109452.9|109402.9|48
1729563220000|2024-10-22 02:13:40|109459.2|109409.2|109462.2|109412.2|109474.1|109424.1|109453.3|109403.3|49
1729563230000|2024-10-22 02:13:50|109462.1|109412.1|109456.9|109406.9|109463.7|109413.7|109454.1|109404.1|51
1729563240000|2024-10-22 02:14:00|109455.9|109405.9|109454.7|109404.7|109458.3|109408.3|109452.6|109402.6|28
1729563250000|2024-10-22 02:14:10|109454.6|109404.6|109454.7|109404.7|109454.7|109404.7|109454.6|109404.6|4
1729563260000|2024-10-22 02:14:20|109452.3|109402.3|109489.7|109364.1|109492.8|109411.8|109449.7|109347|31
1729563270000|2024-10-22 02:14:30|109451|109401|109459.4|109409.4|109485.5|109411.7|109446.2|109357.5|67
1729563280000|2024-10-22 02:14:40|109459.8|109409.8|109495.8|109367.1|109495.8|109414.7|109448.9|109364.6|64
1729563290000|2024-10-22 02:14:50|109497.8|109361|109461.4|109411.4|109499.1|109420.2|109453.6|109357.6|72
1729563300000|2024-10-22 02:15:00|109461|109411|109464.4|109414.4|109505.3|109418.9|109460|109373.8|72
1729563310000|2024-10-22 02:15:10|109465.1|109415.1|109466.4|109416.4|109467.1|109417.1|109463.7|109413.7|38
1729563320000|2024-10-22 02:15:20|109466.5|109416.5|109466.4|109416.4|109466.5|109416.5|109466.4|109416.4|8
1729563330000|2024-10-22 02:15:30|109460.5|109410.5|109499.8|109357.6|109508.1|109424|109460.2|109357.6|64
1729563340000|2024-10-22 02:15:40|109503.6|109371.4|109462.8|109412.8|109512.7|109418.4|109456.7|109348.6|56
1729563350000|2024-10-22 02:15:50|109463.3|109413.3|109457.1|109407.1|109502.4|109413.7|109454.7|109369.6|69
1729563360000|2024-10-22 02:16:00|109457|109407|109461.1|109411.1|109496.2|109411.1|109449.1|109365.7|27
1729563370000|2024-10-22 02:16:10|109461.2|109411.2|109457.7|109407.7|109465.6|109415.6|109455.3|109405.3|60
1729563380000|2024-10-22 02:16:20|109458|109408|109460|109410|109499.5|109414.8|109456.8|109372.7|62
1729563390000|2024-10-22 02:16:30|109459.3|109409.3|109460.5|109410.5|109497|109413.5|109456.5|109368.9|49
1729563400000|2024-10-22 02:16:40|109458.5|109408.5|109457.3|109407.3|109495.1|109418.1|109453|109356.4|65
1729563410000|2024-10-22 02:16:50|109456.7|109406.7|109462.8|109412.8|109469.8|109419.8|109456.7|109406.7|74
1729563420000|2024-10-22 02:17:00|109463.7|109413.7|109464.7|109414.7|109468.2|109418.2|109461.1|109411.1|48
1729563430000|2024-10-22 02:17:10|109464.8|109414.8|109456.6|109406.6|109503.8|109424.2|109452.9|109372.2|32
1729563440000|2024-10-22 02:17:20|109465.4|109415.4|109467|109417|109468.9|109418.9|109461.1|109411.1|43
1729563450000|2024-10-22 02:17:30|109466.9|109416.9|109464.4|109414.4|109468.4|109418.4|109464.4|109414.4|14
1729563460000|2024-10-22 02:17:40|109464.5|109414.5|109466.1|109416.1|109507.8|109420.3|109460.8|109375.7|56
1729563470000|2024-10-22 02:17:50|109468.3|109418.3|109471.3|109421.3|109473.9|109423.9|109466.3|109416.3|72
1729563480000|2024-10-22 02:18:00|109472.5|109422.5|109474.2|109424.2|109479.2|109429.2|109468.1|109418.1|71
1729563490000|2024-10-22 02:18:10|109475.1|109425.1|109479.1|109429.1|109522.9|109432.3|109473.6|109385.8|76
1729563500000|2024-10-22 02:18:20|109481.7|109431.7|109477.5|109427.5|109520.9|109431.7|109474.3|109381.6|25
1729563510000|2024-10-22 02:18:30|109477.6|109427.6|109474.7|109424.7|109477.6|109427.6|109469|109419|22
1729563520000|2024-10-22 02:18:40|109474.5|109424.5|109472.6|109422.6|109477.9|109427.9|109472.2|109422.2|28
1729563530000|2024-10-22 02:18:50|109475.1|109425.1|109477.2|109427.2|109478.4|109428.4|109472.6|109422.6|48
1729563540000|2024-10-22 02:19:00|109476.1|109426.1|109477.9|109427.9|109478.1|109428.1|109476.1|109426.1|14
1729563550000|2024-10-22 02:19:10|109478|109428|109480.6|109430.6|109483.2|109433.2|109477.9|109427.9|22
1729563560000|2024-10-22 02:19:20|109479.6|109429.6|109480.9|109430.9|109481.6|109431.6|109475.9|109425.9|24
1729563570000|2024-10-22 02:19:30|109481.4|109431.4|109477.8|109427.8|109482.3|109432.3|109474.8|109424.8|35
1729563580000|2024-10-22 02:19:40|109480.7|109430.7|109480.3|109430.3|109481.8|109431.8|109476.7|109426.7|30
1729563590000|2024-10-22 02:19:50|109479.1|109429.1|109469.5|109419.5|109514.9|109430.3|109469.5|109386|57
1729563600000|2024-10-22 02:20:00|109469.3|109419.3|109462.5|109412.5|109472.1|109422.1|109456.7|109406.7|60
1729563610000|2024-10-22 02:20:10|109462.3|109412.3|109453.9|109403.9|109462.3|109412.3|109453.2|109403.2|69
1729563620000|2024-10-22 02:20:20|109455.6|109405.6|109455.8|109405.8|109457.7|109407.7|109452.9|109402.9|68
1729563630000|2024-10-22 02:20:30|109457.1|109407.1|109453|109403|109457.7|109407.7|109452.2|109402.2|19
1729563640000|2024-10-22 02:20:40|109452.9|109402.9|109455.6|109405.6|109459.5|109409.5|109451.2|109401.2|59
1729563650000|2024-10-22 02:20:50|109455.1|109405.1|109458.2|109408.2|109491.9|109417|109452.8|109365.8|43
1729563660000|2024-10-22 02:21:00|109453.7|109403.7|109462.8|109412.8|109467.3|109417.3|109452.8|109402.8|42
1729563670000|2024-10-22 02:21:10|109462.9|109412.9|109458.5|109408.5|109467.7|109417.7|109456|109406|66
1729563680000|2024-10-22 02:21:20|109458.7|109408.7|109461.3|109411.3|109464|109414|109456.1|109406.1|57
1729563690000|2024-10-22 02:21:30|109462.6|109412.6|109454.3|109404.3|109462.6|109412.6|109454.3|109404.3|30
1729563700000|2024-10-22 02:21:40|109456.3|109406.3|109465.4|109415.4|109469.4|109419.4|109455.7|109405.7|43
1729563710000|2024-10-22 02:21:50|109466|109416|109467|109417|109471.9|109421.9|109464.5|109414.5|72
1729563720000|2024-10-22 02:22:00|109466.5|109416.5|109469.7|109419.7|109473.5|109423.5|109462.3|109412.3|70
1729563730000|2024-10-22 02:22:10|109471.5|109421.5|109470.8|109420.8|109473.8|109423.8|109467.4|109417.4|71
1729563740000|2024-10-22 02:22:20|109468.4|109418.4|109468.8|109418.8|109474|109424|109466.8|109416.8|55
1729563750000|2024-10-22 02:22:30|109468.6|109418.6|109471.1|109421.1|109472.8|109422.8|109467.5|109417.5|21
1729563760000|2024-10-22 02:22:40|109471.2|109421.2|109472.8|109422.8|109473.1|109423.1|109467|109417|22
1729563770000|2024-10-22 02:22:50|109472.9|109422.9|109474.5|109424.5|109475.3|109425.3|109472.6|109422.6|12
1729563780000|2024-10-22 02:23:00|109474.4|109424.4|109483.8|109433.8|109486.5|109436.5|109474.4|109424.4|41
1729563790000|2024-10-22 02:23:10|109484.2|109434.2|109485|109435|109485|109435|109482.7|109432.7|22
1729563800000|2024-10-22 02:23:20|109485.3|109435.3|109482.9|109432.9|109487.1|109437.1|109482.2|109432.2|28
1729563810000|2024-10-22 02:23:30|109482.6|109432.6|109484|109434|109484|109434|109482.5|109432.5|6
1729563820000|2024-10-22 02:23:40|109484.1|109434.1|109482.2|109432.2|109487.3|109437.3|109480.1|109430.1|35
1729563830000|2024-10-22 02:23:50|109482.4|109432.4|109473.8|109423.8|109482.4|109432.4|109472.1|109422.1|21
1729563840000|2024-10-22 02:24:00|109476.3|109426.3|109473.8|109423.8|109480.4|109430.4|109473.5|109423.5|48
1729563850000|2024-10-22 02:24:10|109474.9|109424.9|109469.5|109419.5|109476.8|109426.8|109466.5|109416.5|48
1729563860000|2024-10-22 02:24:20|109471.2|109421.2|109471.3|109421.3|109474.7|109424.7|109468.8|109418.8|51
1729563870000|2024-10-22 02:24:30|109470.4|109420.4|109472.7|109422.7|109476.1|109426.1|109469.8|109419.8|25
1729563880000|2024-10-22 02:24:40|109472.3|109422.3|109472.8|109422.8|109472.8|109422.8|109472.3|109422.3|4
1729563890000|2024-10-22 02:24:50|109472.7|109422.7|109471.8|109421.8|109473.5|109423.5|109470|109420|19
1729563900000|2024-10-22 02:25:00|109471.7|109421.7|109478.6|109428.6|109482.9|109432.9|109466.7|109416.7|70
1729563910000|2024-10-22 02:25:10|109478|109428|109473.5|109423.5|109483.8|109433.8|109473.1|109423.1|55
1729563920000|2024-10-22 02:25:20|109473.2|109423.2|109467.9|109417.9|109477.5|109427.5|109466.5|109416.5|54
1729563930000|2024-10-22 02:25:30|109467.7|109417.7|109462.6|109412.6|109475.8|109425.8|109462.4|109412.4|44
1729563940000|2024-10-22 02:25:40|109460.8|109410.8|109462.2|109412.2|109466.3|109416.3|109460.4|109410.4|42
1729563950000|2024-10-22 02:25:50|109461.9|109411.9|109457.6|109407.6|109466.4|109416.4|109457.6|109407.6|50
1729563960000|2024-10-22 02:26:00|109457.8|109407.8|109454.8|109404.8|109463|109413|109454.3|109404.3|65
1729563970000|2024-10-22 02:26:10|109455.1|109405.1|109459.9|109409.9|109462.8|109412.8|109454.2|109404.2|72
1729563980000|2024-10-22 02:26:20|109460.8|109410.8|109452.5|109402.5|109462.8|109412.8|109452.5|109402.5|77
1729563990000|2024-10-22 02:26:30|109452.4|109402.4|109455.8|109405.8|109459.6|109409.6|109452.4|109402.4|22
1729564000000|2024-10-22 02:26:40|109455.7|109405.7|109455.8|109405.8|109455.8|109405.8|109455.7|109405.7|4
1729564010000|2024-10-22 02:26:50|109455.7|109405.7|109455|109405|109463.8|109413.8|109453.1|109403.1|43
1729564020000|2024-10-22 02:27:00|109454.9|109404.9|109454.5|109404.5|109466.3|109416.3|109454.4|109404.4|66
1729564030000|2024-10-22 02:27:10|109455.9|109405.9|109456.3|109406.3|109463.9|109413.9|109449.5|109399.5|73
1729564040000|2024-10-22 02:27:20|109459.9|109409.9|109455.1|109405.1|109463.2|109413.2|109452.4|109402.4|64
1729564050000|2024-10-22 02:27:30|109456.4|109406.4|109459|109409|109462.9|109412.9|109450.8|109400.8|74
1729564060000|2024-10-22 02:27:40|109456|109406|109450.4|109400.4|109491.7|109413.4|109450.4|109365.8|72
1729564070000|2024-10-22 02:27:50|109451.2|109401.2|109462.2|109412.2|109462.3|109412.3|109451.2|109401.2|59
1729564080000|2024-10-22 02:28:00|109461.6|109411.6|109464.9|109414.9|109505.5|109417.3|109452|109379.4|54
1729564090000|2024-10-22 02:28:10|109465.1|109415.1|109466.9|109416.9|109468.1|109418.1|109463|109413|16
1729564100000|2024-10-22 02:28:20|109467|109417|109466.5|109416.5|109513.5|109420.4|109461.8|109372.5|32
1729564110000|2024-10-22 02:28:30|109465.8|109415.8|109469.9|109419.9|109472.8|109422.8|109464.9|109414.9|66
1729564120000|2024-10-22 02:28:40|109467.6|109417.6|109467.8|109417.8|109471.2|109421.2|109466.2|109416.2|45
1729564130000|2024-10-22 02:28:50|109467.2|109417.2|109470.1|109420.1|109474.1|109424.1|109467.2|109417.2|42
1729564140000|2024-10-22 02:29:00|109470.5|109420.5|109474.4|109424.4|109476.5|109426.5|109467.5|109417.5|47
1729564150000|2024-10-22 02:29:10|109473.2|109423.2|109472.5|109422.5|109476.1|109426.1|109469.2|109419.2|52
1729564160000|2024-10-22 02:29:20|109472.8|109422.8|109474.1|109424.1|109477.6|109427.6|109471.1|109421.1|41
1729564170000|2024-10-22 02:29:30|109475.1|109425.1|109472.4|109422.4|109478.5|109428.5|109470.7|109420.7|50
1729564180000|2024-10-22 02:29:40|109472.1|109422.1|109473.3|109423.3|109477.7|109427.7|109469.2|109419.2|47
1729564190000|2024-10-22 02:29:50|109473.1|109423.1|109466.2|109416.2|109474.3|109424.3|109465.1|109415.1|60
1729564200000|2024-10-22 02:30:00|109467.3|109417.3|109466.7|109416.7|109475.1|109425.1|109463.5|109413.5|70
1729564210000|2024-10-22 02:30:10|109465.1|109415.1|109462.8|109412.8|109510.6|109418.6|109455.4|109378.4|69
1729564220000|2024-10-22 02:30:20|109461.9|109411.9|109462.6|109412.6|109463.9|109413.9|109457.1|109407.1|50
1729564230000|2024-10-22 02:30:30|109462.7|109412.7|109458.1|109408.1|109466.3|109416.3|109458.1|109408.1|46
1729564240000|2024-10-22 02:30:40|109457.6|109407.6|109458.9|109408.9|109461.8|109411.8|109455.9|109405.9|67
1729564250000|2024-10-22 02:30:50|109458.8|109408.8|109458.9|109408.9|109463.8|109413.8|109454.5|109404.5|52
1729564260000|2024-10-22 02:31:00|109459.8|109409.8|109456.1|109406.1|109463.8|109413.8|109452|109402|65
1729564270000|2024-10-22 02:31:10|109456.2|109406.2|109460.3|109410.3|109460.4|109410.4|109454.4|109404.4|24
1729564280000|2024-10-22 02:31:20|109460.2|109410.2|109459.9|109409.9|109468.3|109418.3|109453.5|109403.5|50
1729564290000|2024-10-22 02:31:30|109459.1|109409.1|109456.6|109406.6|109465.4|109415.4|109455.8|109405.8|29
1729564300000|2024-10-22 02:31:40|109456.5|109406.5|109458.2|109408.2|109463.9|109413.9|109454.5|109404.5|70
1729564310000|2024-10-22 02:31:50|109460.9|109410.9|109458.2|109408.2|109463.5|109413.5|109455.8|109405.8|55
1729564320000|2024-10-22 02:32:00|109462.3|109412.3|109462.6|109412.6|109463.3|109413.3|109456.8|109406.8|27
1729564330000|2024-10-22 02:32:10|109461.8|109411.8|109461.5|109411.5|109461.8|109411.8|109461.5|109411.5|7
1729564340000|2024-10-22 02:32:20|109461.4|109411.4|109462.2|109412.2|109505|109415.3|109456.7|109375.6|46
1729564350000|2024-10-22 02:32:30|109462.3|109412.3|109462.1|109412.1|109467|109417|109460.3|109410.3|47
1729564360000|2024-10-22 02:32:40|109462.2|109412.2|109463.2|109413.2|109468.1|109418.1|109459.9|109409.9|17
1729564370000|2024-10-22 02:32:50|109465.5|109415.5|109468.6|109418.6|109472.4|109422.4|109462.8|109412.8|64
1729564380000|2024-10-22 02:33:00|109471.4|109421.4|109476.2|109426.2|109479.8|109429.8|109463.5|109413.5|62
1729564390000|2024-10-22 02:33:10|109475.9|109425.9|109472|109422|109479.3|109429.3|109469.2|109419.2|36
1729564400000|2024-10-22 02:33:20|109472.1|109422.1|109466.3|109416.3|109507.1|109422.2|109461|109377.1|21
1729564410000|2024-10-22 02:33:30|109465.7|109415.7|109464.4|109414.4|109470.1|109420.1|109460.4|109410.4|50
1729564420000|2024-10-22 02:33:40|109464.2|109414.2|109462.3|109412.3|109466.8|109416.8|109460.5|109410.5|24
1729564430000|2024-10-22 02:33:50|109464|109414|109462.6|109412.6|109468.9|109418.9|109461.3|109411.3|33
1729564440000|2024-10-22 02:34:00|109463.3|109413.3|109471.2|109421.2|109471.2|109421.2|109462.3|109412.3|61
1729564450000|2024-10-22 02:34:10|109472.2|109422.2|109471.9|109421.9|109523.9|109428.7|109462.4|109383.5|54
1729564460000|2024-10-22 02:34:20|109471.6|109421.6|109469|109419|109474.8|109424.8|109467.7|109417.7|36
1729564470000|2024-10-22 02:34:30|109469.2|109419.2|109474.8|109424.8|109476.7|109426.7|109468.3|109418.3|23
1729564480000|2024-10-22 02:34:40|109475|109425|109471.7|109421.7|109475|109425|109465.5|109415.5|27
1729564490000|2024-10-22 02:34:50|109469.8|109419.8|109471.5|109421.5|109472.3|109422.3|109466.8|109416.8|58
1729564500000|2024-10-22 02:35:00|109475|109425|109472.6|109422.6|109477.9|109427.9|109467.8|109417.8|66
1729564510000|2024-10-22 02:35:10|109470.9|109420.9|109486.6|109436.6|109488.7|109438.7|109470.5|109420.5|59
1729564520000|2024-10-22 02:35:20|109485.2|109435.2|109481.4|109431.4|109485.2|109435.2|109477.9|109427.9|78
1729564530000|2024-10-22 02:35:30|109480.9|109430.9|109480.6|109430.6|109489|109439|109479.9|109429.9|77
1729564540000|2024-10-22 02:35:40|109479.6|109429.6|109485.6|109435.6|109486.7|109436.7|109479.2|109429.2|73
1729564550000|2024-10-22 02:35:50|109484.4|109434.4|109483.2|109433.2|109492.5|109442.5|109480.5|109430.5|76
1729564560000|2024-10-22 02:36:00|109483.8|109433.8|109483.9|109433.9|109487.6|109437.6|109478.8|109428.8|62
1729564570000|2024-10-22 02:36:10|109485.3|109435.3|109480.5|109430.5|109486|109436|109478|109428|38
1729564580000|2024-10-22 02:36:20|109481|109431|109478.2|109428.2|109484.4|109434.4|109478.2|109428.2|33
1729564590000|2024-10-22 02:36:30|109480.2|109430.2|109478.9|109428.9|109480.2|109430.2|109478.3|109428.3|10
1729564600000|2024-10-22 02:36:40|109478.7|109428.7|109478|109428|109483|109433|109471.7|109421.7|60
1729564610000|2024-10-22 02:36:50|109476.4|109426.4|109472.9|109422.9|109478.2|109428.2|109470.7|109420.7|69
1729564620000|2024-10-22 02:37:00|109472.8|109422.8|109471.4|109421.4|109477.2|109427.2|109470.3|109420.3|79
1729564630000|2024-10-22 02:37:10|109471.1|109421.1|109472.9|109422.9|109475.3|109425.3|109468.9|109418.9|77
1729564640000|2024-10-22 02:37:20|109474.6|109424.6|109471.3|109421.3|109477.3|109427.3|109470.4|109420.4|74
1729564650000|2024-10-22 02:37:30|109471.1|109421.1|109475.4|109425.4|109482|109432|109469.7|109419.7|53
1729564660000|2024-10-22 02:37:40|109475.2|109425.2|109477|109427|109486.4|109436.4|109473.9|109423.9|68
1729564670000|2024-10-22 02:37:50|109474.9|109424.9|109475.6|109425.6|109477.3|109427.3|109470.2|109420.2|64
1729564680000|2024-10-22 02:38:00|109472.6|109422.6|109475.6|109425.6|109475.8|109425.8|109471.5|109421.5|11
1729564690000|2024-10-22 02:38:10|109474.6|109424.6|109469.1|109419.1|109476.9|109426.9|109466.2|109416.2|61
1729564700000|2024-10-22 02:38:20|109469.4|109419.4|109465.2|109415.2|109471.2|109421.2|109464.5|109414.5|72
1729564710000|2024-10-22 02:38:30|109464.5|109414.5|109463.5|109413.5|109468.9|109418.9|109463.5|109413.5|67
1729564720000|2024-10-22 02:38:40|109465.6|109415.6|109464.2|109414.2|109468.1|109418.1|109461.2|109411.2|60
1729564730000|2024-10-22 02:38:50|109464.1|109414.1|109463.8|109413.8|109464.6|109414.6|109462.6|109412.6|12
1729564740000|2024-10-22 02:39:00|109463.9|109413.9|109463.9|109413.9|109465.4|109415.4|109462.9|109412.9|15
1729564750000|2024-10-22 02:39:10|109463.7|109413.7|109462.6|109412.6|109470.1|109420.1|109457.4|109407.4|40
1729564760000|2024-10-22 02:39:20|109462.7|109412.7|109463.9|109413.9|109469.2|109419.2|109461.2|109411.2|40
1729564770000|2024-10-22 02:39:30|109463.8|109413.8|109463.6|109413.6|109463.8|109413.8|109463.6|109413.6|3
1729564780000|2024-10-22 02:39:40|109463.7|109413.7|109460.7|109410.7|109463.9|109413.9|109456.8|109406.8|26
1729564790000|2024-10-22 02:39:50|109460.8|109410.8|109459.9|109409.9|109465.3|109415.3|109458.6|109408.6|31
1729564800000|2024-10-22 02:40:00|109462.2|109412.2|109461.2|109411.2|109471.4|109421.4|109459.1|109409.1|61
1729564810000|2024-10-22 02:40:10|109461.5|109411.5|109461.9|109411.9|109463.7|109413.7|109452.9|109402.9|35
1729564820000|2024-10-22 02:40:20|109460.7|109410.7|109457.6|109407.6|109461.9|109411.9|109455.6|109405.6|60
1729564830000|2024-10-22 02:40:30|109458.4|109408.4|109460.7|109410.7|109467|109417|109458.4|109408.4|49
1729564840000|2024-10-22 02:40:40|109462|109412|109466.6|109416.6|109468.6|109418.6|109460.5|109410.5|66
1729564850000|2024-10-22 02:40:50|109465.3|109415.3|109469.7|109419.7|109474.1|109424.1|109462.8|109412.8|52
1729564860000|2024-10-22 02:41:00|109467.8|109417.8|109467.8|109417.8|109471.7|109421.7|109465|109415|78
1729564870000|2024-10-22 02:41:10|109466.6|109416.6|109469.3|109419.3|109473.6|109423.6|109464.6|109414.6|75
1729564880000|2024-10-22 02:41:20|109467.2|109417.2|109468.8|109418.8|109471.3|109421.3|109461|109411|72
1729564890000|2024-10-22 02:41:30|109466.5|109416.5|109460|109410|109470.7|109420.7|109458.9|109408.9|50
1729564900000|2024-10-22 02:41:40|109460.1|109410.1|109459.4|109409.4|109464.6|109414.6|109458.2|109408.2|37
1729564910000|2024-10-22 02:41:50|109460|109410|109459|109409|109461|109411|109453.9|109403.9|53
1729564920000|2024-10-22 02:42:00|109459.1|109409.1|109459.2|109409.2|109459.2|109409.2|109459.1|109409.1|2
1729564930000|2024-10-22 02:42:10|109462.1|109412.1|109464.6|109414.6|109465.4|109415.4|109457.7|109407.7|25
1729564940000|2024-10-22 02:42:20|109464.7|109414.7|109468.2|109418.2|109469.5|109419.5|109463.3|109413.3|39
1729564950000|2024-10-22 02:42:30|109471.3|109421.3|109465.1|109415.1|109476.4|109426.4|109464.7|109414.7|68
1729564960000|2024-10-22 02:42:40|109466.5|109416.5|109468.3|109418.3|109477.5|109427.5|109464|109414|59
1729564970000|2024-10-22 02:42:50|109467.6|109417.6|109467.9|109417.9|109475.3|109425.3|109467.1|109417.1|76
1729564980000|2024-10-22 02:43:00|109469.2|109419.2|109463.5|109413.5|109470.7|109420.7|109461.7|109411.7|71
1729564990000|2024-10-22 02:43:10|109465.1|109415.1|109468.4|109418.4|109471|109421|109463.7|109413.7|76
1729565000000|2024-10-22 02:43:20|109469|109419|109466.2|109416.2|109470|109420|109463.8|109413.8|68
1729565010000|2024-10-22 02:43:30|109464.9|109414.9|109467.4|109417.4|109474|109424|109462.7|109412.7|26
1729565020000|2024-10-22 02:43:40|109467.5|109417.5|109467.1|109417.1|109506.9|109430.7|109462.2|109379.5|19
1729565030000|2024-10-22 02:43:50|109467.9|109417.9|109465.4|109415.4|109473.1|109423.1|109465|109415|74
1729565040000|2024-10-22 02:44:00|109466.1|109416.1|109471.5|109421.5|109471.5|109421.5|109463.6|109413.6|59
1729565050000|2024-10-22 02:44:10|109471.6|109421.6|109468.1|109418.1|109475|109425|109467.4|109417.4|40
1729565060000|2024-10-22 02:44:20|109468.2|109418.2|109469.5|109419.5|109472.1|109422.1|109466.2|109416.2|21
1729565070000|2024-10-22 02:44:30|109469.6|109419.6|109472.8|109422.8|109507.6|109422.9|109467.6|109378.2|26
1729565080000|2024-10-22 02:44:40|109473|109423|109470.3|109420.3|109478.3|109428.3|109468.4|109418.4|54
1729565090000|2024-10-22 02:44:50|109470.1|109420.1|109475.9|109425.9|109483.8|109433.8|109469.4|109419.4|59
1729565100000|2024-10-22 02:45:00|109478.3|109428.3|109479.3|109429.3|109486.4|109436.4|109476.6|109426.6|73
1729565110000|2024-10-22 02:45:10|109480|109430|109484.9|109434.9|109487.5|109437.5|109477.6|109427.6|69
1729565120000|2024-10-22 02:45:20|109486.3|109436.3|109495.4|109445.4|109498|109448|109482.9|109432.9|65
1729565130000|2024-10-22 02:45:30|109491.9|109441.9|109493.3|109443.3|109500.3|109450.3|109490.7|109440.7|73
1729565140000|2024-10-22 02:45:40|109494.6|109444.6|109491.1|109441.1|109528.3|109449.5|109485.6|109396.2|71
1729565150000|2024-10-22 02:45:50|109490.6|109440.6|109484.4|109434.4|109523.7|109442.1|109478.8|109393.2|74
1729565160000|2024-10-22 02:46:00|109482.5|109432.5|109477.6|109427.6|109532.9|109437.5|109475.6|109394.8|68
1729565170000|2024-10-22 02:46:10|109481|109431|109476.4|109426.4|109484.4|109434.4|109476.4|109426.4|32
1729565180000|2024-10-22 02:46:20|109477.9|109427.9|109476.1|109426.1|109483.8|109433.8|109475.3|109425.3|40
1729565190000|2024-10-22 02:46:30|109476.4|109426.4|109475.2|109425.2|109481.5|109431.5|109470.2|109420.2|51
1729565200000|2024-10-22 02:46:40|109474.5|109424.5|109468.6|109418.6|109476.1|109426.1|109466.1|109416.1|43
1729565210000|2024-10-22 02:46:50|109469.9|109419.9|109464.9|109414.9|109471.8|109421.8|109459.9|109409.9|75
1729565220000|2024-10-22 02:47:00|109467.7|109417.7|109469.7|109419.7|109469.7|109419.7|109460.5|109410.5|74
1729565230000|2024-10-22 02:47:10|109467.6|109417.6|109460.5|109410.5|109470.8|109420.8|109456.8|109406.8|76
1729565240000|2024-10-22 02:47:20|109461.8|109411.8|109456.6|109406.6|109505|109414.4|109456.5|109367.3|73
1729565250000|2024-10-22 02:47:30|109458.6|109408.6|109460.9|109410.9|109500.9|109413.1|109458.6|109366.4|16
1729565260000|2024-10-22 02:47:40|109461|109411|109453.9|109403.9|109499.5|109411|109451|109374|55
1729565270000|2024-10-22 02:47:50|109453.2|109403.2|109456.5|109406.5|109490.6|109410.2|109449.8|109365.3|77
1729565280000|2024-10-22 02:48:00|109458.5|109408.5|109454.8|109404.8|109458.5|109408.5|109449.6|109399.6|79
1729565290000|2024-10-22 02:48:10|109452.8|109402.8|109455.9|109405.9|109501.6|109409.2|109451.2|109362.3|67
1729565300000|2024-10-22 02:48:20|109457.6|109407.6|109459.7|109409.7|109496.4|109410.1|109453.2|109364.8|36
1729565310000|2024-10-22 02:48:30|109459.3|109409.3|109470.9|109420.9|109474.3|109424.3|109455.8|109405.8|28
1729565320000|2024-10-22 02:48:40|109469.4|109419.4|109470.8|109420.8|109475|109425|109469.4|109419.4|58
1729565330000|2024-10-22 02:48:50|109473.4|109423.4|109513.9|109384.2|109515.2|109428|109471|109379.1|61
1729565340000|2024-10-22 02:49:00|109513.1|109386.2|109468.6|109418.6|109513.1|109427.6|109468.6|109385.3|48
1729565350000|2024-10-22 02:49:10|109470.1|109420.1|109472.2|109422.2|109475.1|109425.1|109467.4|109417.4|31
1729565360000|2024-10-22 02:49:20|109470.5|109420.5|109469.6|109419.6|109472.9|109422.9|109467.4|109417.4|44
1729565370000|2024-10-22 02:49:30|109469.7|109419.7|109464|109414|109504.2|109419.7|109464|109374.2|20
1729565380000|2024-10-22 02:49:40|109463.5|109413.5|109464.7|109414.7|109466.6|109416.6|109459.9|109409.9|34
1729565390000|2024-10-22 02:49:50|109465|109415|109474.1|109424.1|109480.5|109430.5|109464.7|109414.7|25
1729565400000|2024-10-22 02:50:00|109474|109424|109465.8|109415.8|109474.7|109424.7|109464.7|109414.7|45
1729565410000|2024-10-22 02:50:10|109465.7|109415.7|109464.8|109414.8|109468.9|109418.9|109461.7|109411.7|37
1729565420000|2024-10-22 02:50:20|109465.4|109415.4|109466.4|109416.4|109468.5|109418.5|109465.4|109415.4|10
1729565430000|2024-10-22 02:50:30|109465.4|109415.4|109466.3|109416.3|109468.8|109418.8|109464.5|109414.5|38
1729565440000|2024-10-22 02:50:40|109467.1|109417.1|109461.3|109411.3|109467.2|109417.2|109460.2|109410.2|26
1729565450000|2024-10-22 02:50:50|109459.7|109409.7|109465|109415|109467|109417|109458|109408|51
1729565460000|2024-10-22 02:51:00|109465.3|109415.3|109465.5|109415.5|109470.5|109420.5|109463|109413|32
1729565470000|2024-10-22 02:51:10|109466.1|109416.1|109464.6|109414.6|109466.2|109416.2|109464.6|109414.6|3
1729565480000|2024-10-22 02:51:20|109464.7|109414.7|109523.5|109392|109523.5|109432.6|109464.7|109392|13
1729565490000|2024-10-22 02:51:30|109484|109434|109474.7|109424.7|109525.7|109434.9|109467.5|109380.6|77
1729565500000|2024-10-22 02:51:40|109472.6|109422.6|109470.5|109420.5|109475.4|109425.4|109467.1|109417.1|75
1729565510000|2024-10-22 02:51:50|109470.6|109420.6|109471.8|109421.8|109475.8|109425.8|109468.8|109418.8|70
1729565520000|2024-10-22 02:52:00|109469.7|109419.7|109470.2|109420.2|109476.7|109426.7|109467.8|109417.8|71
1729565530000|2024-10-22 02:52:10|109473.1|109423.1|109474|109424|109478.5|109428.5|109471.6|109421.6|33
1729565540000|2024-10-22 02:52:20|109475|109425|109474|109424|109480|109430|109469.3|109419.3|63
1729565550000|2024-10-22 02:52:30|109478.4|109428.4|109478.7|109428.7|109478.8|109428.8|109476.2|109426.2|17
1729565560000|2024-10-22 02:52:40|109478.6|109428.6|109477.2|109427.2|109484|109434|109475.9|109425.9|46
1729565570000|2024-10-22 02:52:50|109480.3|109430.3|109487.1|109437.1|109527.5|109441.2|109476.2|109395.7|49
1729565580000|2024-10-22 02:53:00|109487.3|109437.3|109486.7|109436.7|109495|109445|109486.2|109436.2|73
1729565590000|2024-10-22 02:53:10|109487|109437|109494.1|109444.1|109494.1|109444.1|109484.9|109434.9|71
1729565600000|2024-10-22 02:53:20|109493.2|109443.2|109498.4|109448.4|109501.1|109451.1|109492.5|109442.5|15
1729565610000|2024-10-22 02:53:30|109500.7|109450.7|109499.4|109449.4|109500.7|109450.7|109491.7|109441.7|77
1729565620000|2024-10-22 02:53:40|109497.5|109447.5|109496.3|109446.3|109499.4|109449.4|109492.7|109442.7|38
1729565630000|2024-10-22 02:53:50|109498|109448|109497.3|109447.3|109501|109451|109495.2|109445.2|38
1729565640000|2024-10-22 02:54:00|109496.6|109446.6|109497.6|109447.6|109499.1|109449.1|109491.5|109441.5|63
1729565650000|2024-10-22 02:54:10|109497.2|109447.2|109495.2|109445.2|109498.2|109448.2|109493.4|109443.4|21
1729565660000|2024-10-22 02:54:20|109494.5|109444.5|109492.1|109442.1|109495.5|109445.5|109491.7|109441.7|17
1729565670000|2024-10-22 02:54:30|109492.2|109442.2|109490.6|109440.6|109492.2|109442.2|109489.2|109439.2|12
1729565680000|2024-10-22 02:54:40|109490.5|109440.5|109489.3|109439.3|109491.7|109441.7|109486.1|109436.1|21
1729565690000|2024-10-22 02:54:50|109487.9|109437.9|109491|109441|109492.1|109442.1|109487.9|109437.9|17
1729565700000|2024-10-22 02:55:00|109493.8|109443.8|109485.7|109435.7|109495.5|109445.5|109484.6|109434.6|72
1729565710000|2024-10-22 02:55:10|109489.7|109439.7|109484.3|109434.3|109490.1|109440.1|109482|109432|63
1729565720000|2024-10-22 02:55:20|109485.7|109435.7|109482.6|109432.6|109490.6|109440.6|109481.5|109431.5|56
1729565730000|2024-10-22 02:55:30|109483.5|109433.5|109487|109437|109492.3|109442.3|109483.5|109433.5|38
1729565740000|2024-10-22 02:55:40|109486.6|109436.6|109487.1|109437.1|109491.2|109441.2|109482.5|109432.5|68
1729565750000|2024-10-22 02:55:50|109487.2|109437.2|109492.3|109442.3|109537.7|109443.2|109486.7|109397.5|26
1729565760000|2024-10-22 02:56:00|109492.2|109442.2|109490.3|109440.3|109493.5|109443.5|109488.7|109438.7|22
1729565770000|2024-10-22 02:56:10|109488.6|109438.6|109489.8|109439.8|109495.8|109445.8|109488.6|109438.6|46
1729565780000|2024-10-22 02:56:20|109488.3|109438.3|109499.8|109449.8|109502.3|109452.3|109487.1|109437.1|57
1729565790000|2024-10-22 02:56:30|109499.9|109449.9|109499.6|109449.6|109503.3|109453.3|109493.1|109443.1|33
1729565800000|2024-10-22 02:56:40|109498.4|109448.4|109488.9|109438.9|109499.9|109449.9|109488.9|109438.9|34
1729565810000|2024-10-22 02:56:50|109491.3|109441.3|109495.4|109445.4|109495.7|109445.7|109489.2|109439.2|23
1729565820000|2024-10-22 02:57:00|109495.3|109445.3|109487.9|109437.9|109496.1|109446.1|109487.4|109437.4|29
1729565830000|2024-10-22 02:57:10|109488.2|109438.2|109487.8|109437.8|109488.2|109438.2|109486.5|109436.5|8
1729565840000|2024-10-22 02:57:20|109486.8|109436.8|109481.7|109431.7|109486.8|109436.8|109479.4|109429.4|19
1729565850000|2024-10-22 02:57:30|109482.4|109432.4|109485.8|109435.8|109486.3|109436.3|109479.7|109429.7|25
1729565860000|2024-10-22 02:57:40|109485.1|109435.1|109489.7|109439.7|109491|109441|109481.3|109431.3|38
1729565870000|2024-10-22 02:57:50|109489.2|109439.2|109490.5|109440.5|109490.6|109440.6|109489|109439|9
1729565880000|2024-10-22 02:58:00|109490.6|109440.6|109490.8|109440.8|109492.5|109442.5|109490.4|109440.4|14
1729565890000|2024-10-22 02:58:10|109490.7|109440.7|109490.6|109440.6|109490.8|109440.8|109490.5|109440.5|4
1729565900000|2024-10-22 02:58:20|109490.5|109440.5|109490.6|109440.6|109490.6|109440.6|109490.5|109440.5|2
1729565910000|2024-10-22 02:58:30|109489.7|109439.7|109498.2|109448.2|109501.1|109451.1|109489.7|109439.7|36
1729565920000|2024-10-22 02:58:40|109499.7|109449.7|109500.2|109450.2|109501|109451|109497.5|109447.5|14
1729565930000|2024-10-22 02:58:50|109500.1|109450.1|109493.8|109443.8|109501.5|109451.5|109491.2|109441.2|28
1729565940000|2024-10-22 02:59:00|109495|109445|109499.4|109449.4|109499.4|109449.4|109492.1|109442.1|19
1729565950000|2024-10-22 02:59:10|109495.5|109445.5|109486.4|109436.4|109523.3|109445.5|109483|109397.6|46
1729565960000|2024-10-22 02:59:20|109484.8|109434.8|109479.7|109429.7|109489|109439|109479.7|109429.7|59
1729565970000|2024-10-22 02:59:30|109480.5|109430.5|109485.5|109435.5|109489.2|109439.2|109480.3|109430.3|51
1729565980000|2024-10-22 02:59:40|109484.2|109434.2|109488.4|109438.4|109489.1|109439.1|109482.7|109432.7|25
1729565990000|2024-10-22 02:59:50|109486.5|109436.5|109482.4|109432.4|109490.1|109440.1|109480.3|109430.3|59
1729566000000|2024-10-22 03:00:00|109481.6|109431.6|109474.7|109424.7|109492.4|109442.4|109472.7|109422.7|76
1729566010000|2024-10-22 03:00:10|109475.6|109425.6|109476.5|109426.5|109481.6|109431.6|109472.7|109422.7|72
1729566020000|2024-10-22 03:00:20|109475.6|109425.6|109474|109424|109482.1|109432.1|109470.2|109420.2|69
1729566030000|2024-10-22 03:00:30|109471|109421|109475.7|109425.7|109478.7|109428.7|109469.3|109419.3|73
1729566040000|2024-10-22 03:00:40|109473.7|109423.7|109478.9|109428.9|109481.1|109431.1|109470.9|109420.9|67
1729566050000|2024-10-22 03:00:50|109476.2|109426.2|109473.7|109423.7|109479.2|109429.2|109472.3|109422.3|68
1729566060000|2024-10-22 03:01:00|109472.6|109422.6|109471.1|109421.1|109478.7|109428.7|109468.8|109418.8|76
1729566070000|2024-10-22 03:01:10|109470.2|109420.2|109471.1|109421.1|109472.8|109422.8|109470.2|109420.2|13
1729566080000|2024-10-22 03:01:20|109470.9|109420.9|109466.5|109416.5|109473.4|109423.4|109466.5|109416.5|63
1729566090000|2024-10-22 03:01:30|109470.5|109420.5|109466|109416|109470.6|109420.6|109461.5|109411.5|54
1729566100000|2024-10-22 03:01:40|109465.8|109415.8|109461.9|109411.9|109469|109419|109457.6|109407.6|65
1729566110000|2024-10-22 03:01:50|109460.5|109410.5|109457.2|109407.2|109460.5|109410.5|109454.8|109404.8|72
1729566120000|2024-10-22 03:02:00|109458.2|109408.2|109463.2|109413.2|109471.6|109421.6|109455.8|109405.8|55
1729566130000|2024-10-22 03:02:10|109464|109414|109462.2|109412.2|109464|109414|109459.2|109409.2|28
1729566140000|2024-10-22 03:02:20|109462.3|109412.3|109457.8|109407.8|109465|109415|109454.8|109404.8|67
1729566150000|2024-10-22 03:02:30|109458|109408|109462.4|109412.4|109465.6|109415.6|109457.8|109407.8|65
1729566160000|2024-10-22 03:02:40|109462.7|109412.7|109464.8|109414.8|109465.4|109415.4|109460.9|109410.9|25
1729566170000|2024-10-22 03:02:50|109464.7|109414.7|109461.6|109411.6|109465.8|109415.8|109459.5|109409.5|17
1729566180000|2024-10-22 03:03:00|109461.5|109411.5|109463.9|109413.9|109466.3|109416.3|109455.3|109405.3|65
1729566190000|2024-10-22 03:03:10|109464.6|109414.6|109459.7|109409.7|109468.5|109418.5|109456.7|109406.7|75
1729566200000|2024-10-22 03:03:20|109459|109409|109465.5|109415.5|109465.5|109415.5|109458.3|109408.3|75
1729566210000|2024-10-22 03:03:30|109465.2|109415.2|109472.6|109422.6|109476|109426|109463.4|109413.4|73
1729566220000|2024-10-22 03:03:40|109473.5|109423.5|109478.4|109428.4|109484|109434|109473.2|109423.2|69
1729566230000|2024-10-22 03:03:50|109479.3|109429.3|109478.6|109428.6|109482|109432|109475.5|109425.5|57
1729566240000|2024-10-22 03:04:00|109479.2|109429.2|109476.7|109426.7|109482.8|109432.8|109475.6|109425.6|66
1729566250000|2024-10-22 03:04:10|109475.9|109425.9|109470.7|109420.7|109476.2|109426.2|109468.7|109418.7|44
1729566260000|2024-10-22 03:04:20|109470.6|109420.6|109470.4|109420.4|109472|109422|109468.8|109418.8|17
1729566270000|2024-10-22 03:04:30|109470.3|109420.3|109470.3|109420.3|109470.6|109420.6|109470.2|109420.2|8
1729566280000|2024-10-22 03:04:40|109469.6|109419.6|109470.4|109420.4|109507.4|109424.5|109462.1|109378.6|39
1729566290000|2024-10-22 03:04:50|109473.4|109423.4|109469.6|109419.6|109475|109425|109464.8|109414.8|48
1729566300000|2024-10-22 03:05:00|109468.2|109418.2|109469|109419|109473.6|109423.6|109465.4|109415.4|73
1729566310000|2024-10-22 03:05:10|109465.1|109415.1|109467|109417|109475.6|109425.6|109463|109413|68
1729566320000|2024-10-22 03:05:20|109469.7|109419.7|109468.9|109418.9|109474.8|109424.8|109465.9|109415.9|66
1729566330000|2024-10-22 03:05:30|109466.5|109416.5|109468.1|109418.1|109477.4|109427.4|109463.9|109413.9|69
1729566340000|2024-10-22 03:05:40|109466.6|109416.6|109467.8|109417.8|109474.3|109424.3|109464.7|109414.7|69
1729566350000|2024-10-22 03:05:50|109467.9|109417.9|109466.9|109416.9|109470.1|109420.1|109464.5|109414.5|73
1729566360000|2024-10-22 03:06:00|109465.2|109415.2|109457.5|109407.5|109465.2|109415.2|109455.9|109405.9|66
1729566370000|2024-10-22 03:06:10|109457.1|109407.1|109457.5|109407.5|109463|109413|109454.8|109404.8|53
1729566380000|2024-10-22 03:06:20|109458.9|109408.9|109454.2|109404.2|109460.6|109410.6|109450.9|109400.9|72
1729566390000|2024-10-22 03:06:30|109455.6|109405.6|109455.3|109405.3|109460.3|109410.3|109451.4|109401.4|68
1729566400000|2024-10-22 03:06:40|109452.3|109402.3|109453.6|109403.6|109456|109406|109446.3|109396.3|42
1729566410000|2024-10-22 03:06:50|109453.9|109403.9|109452.4|109402.4|109455.6|109405.6|109447.2|109397.2|59
1729566420000|2024-10-22 03:07:00|109450.6|109400.6|109455|109405|109458.7|109408.7|109448|109398|33
1729566430000|2024-10-22 03:07:10|109454.9|109404.9|109454.5|109404.5|109454.9|109404.9|109453.9|109403.9|11
1729566440000|2024-10-22 03:07:20|109454.4|109404.4|109450.2|109400.2|109454.5|109404.5|109443.1|109393.1|57
1729566450000|2024-10-22 03:07:30|109449.9|109399.9|109454.3|109404.3|109458|109408|109446.1|109396.1|28
1729566460000|2024-10-22 03:07:40|109455.5|109405.5|109457.2|109407.2|109461.7|109411.7|109453.4|109403.4|63
1729566470000|2024-10-22 03:07:50|109455.6|109405.6|109458.5|109408.5|109463.2|109413.2|109455.2|109405.2|71
1729566480000|2024-10-22 03:08:00|109456.9|109406.9|109457|109407|109460.3|109410.3|109452.8|109402.8|71
1729566490000|2024-10-22 03:08:10|109458.1|109408.1|109453.5|109403.5|109458.6|109408.6|109452.3|109402.3|45
1729566500000|2024-10-22 03:08:20|109454.5|109404.5|109451.6|109401.6|109457.1|109407.1|109450.6|109400.6|36
1729566510000|2024-10-22 03:08:30|109452.5|109402.5|109453.5|109403.5|109460.4|109410.4|109452.5|109402.5|67
1729566520000|2024-10-22 03:08:40|109454|109404|109449.7|109399.7|109455|109405|109449.7|109399.7|28
1729566530000|2024-10-22 03:08:50|109448|109398|109445.9|109395.9|109450.7|109400.7|109444.4|109394.4|28
1729566540000|2024-10-22 03:09:00|109446|109396|109436.6|109386.6|109446|109396|109435.2|109385.2|23
1729566550000|2024-10-22 03:09:10|109436.7|109386.7|109435|109385|109436.7|109386.7|109435|109385|4
1729566560000|2024-10-22 03:09:20|109435.6|109385.6|109430.7|109380.7|109437.7|109387.7|109430.7|109380.7|17
1729566570000|2024-10-22 03:09:30|109431.4|109381.4|109432.7|109382.7|109436.8|109386.8|109429.3|109379.3|31
1729566580000|2024-10-22 03:09:40|109432.6|109382.6|109428.4|109378.4|109433.7|109383.7|109424.9|109374.9|72
1729566590000|2024-10-22 03:09:50|109426.2|109376.2|109426.6|109376.6|109432.1|109382.1|109424.7|109374.7|68
1729566600000|2024-10-22 03:10:00|109426.3|109376.3|109427.8|109377.8|109429.8|109379.8|109425|109375|67
1729566610000|2024-10-22 03:10:10|109427.7|109377.7|109428.2|109378.2|109431.2|109381.2|109423.1|109373.1|69
1729566620000|2024-10-22 03:10:20|109427.5|109377.5|109425.3|109375.3|109429.8|109379.8|109424.6|109374.6|70
1729566630000|2024-10-22 03:10:30|109427.5|109377.5|109431.1|109381.1|109431.1|109381.1|109424.2|109374.2|77
1729566640000|2024-10-22 03:10:40|109426.2|109376.2|109429.9|109379.9|109433.1|109383.1|109425.2|109375.2|67
1729566650000|2024-10-22 03:10:50|109428.5|109378.5|109429.8|109379.8|109432.8|109382.8|109428|109378|63
1729566660000|2024-10-22 03:11:00|109429.6|109379.6|109434.4|109384.4|109434.8|109384.8|109428.7|109378.7|39
1729566670000|2024-10-22 03:11:10|109433.8|109383.8|109429.1|109379.1|109433.9|109383.9|109428.3|109378.3|26
1729566680000|2024-10-22 03:11:20|109429.6|109379.6|109431.7|109381.7|109434.1|109384.1|109428.6|109378.6|53
1729566690000|2024-10-22 03:11:30|109431.6|109381.6|109431.5|109381.5|109431.6|109381.6|109431.4|109381.4|3
1729566700000|2024-10-22 03:11:40|109431.4|109381.4|109426.4|109376.4|109431.7|109381.7|109426.4|109376.4|23
1729566710000|2024-10-22 03:11:50|109427.8|109377.8|109428.7|109378.7|109431.8|109381.8|109425.7|109375.7|48
1729566720000|2024-10-22 03:12:00|109428.3|109378.3|109426.6|109376.6|109430.2|109380.2|109425.6|109375.6|50
1729566730000|2024-10-22 03:12:10|109427.6|109377.6|109427.9|109377.9|109428.9|109378.9|109425.8|109375.8|54
1729566740000|2024-10-22 03:12:20|109426.9|109376.9|109426.4|109376.4|109429.3|109379.3|109425.6|109375.6|25
1729566750000|2024-10-22 03:12:30|109426.1|109376.1|109435.9|109385.9|109437.2|109387.2|109426.1|109376.1|36
1729566760000|2024-10-22 03:12:40|109435.8|109385.8|109435.8|109385.8|109439.6|109389.6|109433.2|109383.2|59
1729566770000|2024-10-22 03:12:50|109435.7|109385.7|109433.4|109383.4|109439.7|109389.7|109430.9|109380.9|76
1729566780000|2024-10-22 03:13:00|109432.3|109382.3|109432.4|109382.4|109435.4|109385.4|109429.3|109379.3|57
1729566790000|2024-10-22 03:13:10|109432.6|109382.6|109427.7|109377.7|109436.6|109386.6|109427|109377|70
1729566800000|2024-10-22 03:13:20|109427.4|109377.4|109428.2|109378.2|109431.7|109381.7|109419.5|109369.5|61
1729566810000|2024-10-22 03:13:30|109428.7|109378.7|109431|109381|109432.5|109382.5|109427.5|109377.5|23
1729566820000|2024-10-22 03:13:40|109430.5|109380.5|109432|109382|109436.7|109386.7|109427|109377|27
1729566830000|2024-10-22 03:13:50|109434.2|109384.2|109428.4|109378.4|109434.2|109384.2|109427.8|109377.8|48
1729566840000|2024-10-22 03:14:00|109428.2|109378.2|109432|109382|109433.5|109383.5|109421.5|109371.5|54
1729566850000|2024-10-22 03:14:10|109430.4|109380.4|109434.4|109384.4|109436.5|109386.5|109426.9|109376.9|52
1729566860000|2024-10-22 03:14:20|109435.2|109385.2|109439.8|109389.8|109444.7|109394.7|109430|109380|61
1729566870000|2024-10-22 03:14:30|109441.4|109391.4|109448.7|109398.7|109452.1|109402.1|109438.2|109388.2|68
1729566880000|2024-10-22 03:14:40|109448.4|109398.4|109450.6|109400.6|109458|109408|109447.6|109397.6|74
1729566890000|2024-10-22 03:14:50|109451.1|109401.1|109452.9|109402.9|109453.1|109403.1|109446.7|109396.7|69
1729566900000|2024-10-22 03:15:00|109452.4|109402.4|109453.6|109403.6|109455.1|109405.1|109448.2|109398.2|73
1729566910000|2024-10-22 03:15:10|109453.2|109403.2|109449.3|109399.3|109453.2|109403.2|109448.2|109398.2|76
1729566920000|2024-10-22 03:15:20|109449.6|109399.6|109431.6|109381.6|109456.1|109406.1|109431.6|109381.6|70
1729566930000|2024-10-22 03:15:30|109435.8|109385.8|109431.3|109381.3|109436.3|109386.3|109428.7|109378.7|78
1729566940000|2024-10-22 03:15:40|109431.4|109381.4|109431.8|109381.8|109434.8|109384.8|109429.2|109379.2|64
1729566950000|2024-10-22 03:15:50|109431.3|109381.3|109431.9|109381.9|109437.1|109387.1|109429.1|109379.1|65
1729566960000|2024-10-22 03:16:00|109432.7|109382.7|109432|109382|109437.3|109387.3|109431.3|109381.3|59
1729566970000|2024-10-22 03:16:10|109431.4|109381.4|109429.7|109379.7|109434.8|109384.8|109429.7|109379.7|39
1729566980000|2024-10-22 03:16:20|109431|109381|109431.8|109381.8|109434.9|109384.9|109428.3|109378.3|70
1729566990000|2024-10-22 03:16:30|109431.9|109381.9|109432|109382|109433.4|109383.4|109428.8|109378.8|35
1729567000000|2024-10-22 03:16:40|109432.7|109382.7|109429|109379|109432.7|109382.7|109426.1|109376.1|40
1729567010000|2024-10-22 03:16:50|109426.1|109376.1|109430.1|109380.1|109432.5|109382.5|109426.1|109376.1|66
1729567020000|2024-10-22 03:17:00|109430.2|109380.2|109431.4|109381.4|109431.7|109381.7|109430.2|109380.2|7
1729567030000|2024-10-22 03:17:10|109432.3|109382.3|109432.1|109382.1|109438.2|109388.2|109431.9|109381.9|62
1729567040000|2024-10-22 03:17:20|109433.1|109383.1|109436|109386|109436.9|109386.9|109432|109382|27
1729567050000|2024-10-22 03:17:30|109436.1|109386.1|109433.8|109383.8|109439.1|109389.1|109433.8|109383.8|17
1729567060000|2024-10-22 03:17:40|109435.1|109385.1|109436.4|109386.4|109437.2|109387.2|109433.5|109383.5|22
1729567070000|2024-10-22 03:17:50|109436.3|109386.3|109432.7|109382.7|109437.4|109387.4|109432.7|109382.7|6
1729567080000|2024-10-22 03:18:00|109433.2|109383.2|109433.7|109383.7|109436.5|109386.5|109433.2|109383.2|10
1729567090000|2024-10-22 03:18:10|109433.2|109383.2|109438.7|109388.7|109439|109389|109433.2|109383.2|40
1729567100000|2024-10-22 03:18:20|109433.6|109383.6|109433.9|109383.9|109438.7|109388.7|109432.1|109382.1|42
1729567110000|2024-10-22 03:18:30|109435.6|109385.6|109456.2|109406.2|109462.2|109412.2|109434.7|109384.7|59
1729567120000|2024-10-22 03:18:40|109449.7|109399.7|109460.6|109410.6|109468.1|109418.1|109449.4|109399.4|67
1729567130000|2024-10-22 03:18:50|109461.8|109411.8|109465.1|109415.1|109465.1|109415.1|109452.7|109402.7|69
1729567140000|2024-10-22 03:19:00|109460.1|109410.1|109463.4|109413.4|109470.1|109420.1|109455.8|109405.8|71
1729567150000|2024-10-22 03:19:10|109461.7|109411.7|109457.1|109407.1|109499.2|109421.7|109455.6|109355.6|76
1729567160000|2024-10-22 03:19:20|109455.9|109405.9|109457.1|109407.1|109461.5|109411.5|109454.8|109404.8|63
1729567170000|2024-10-22 03:19:30|109457.2|109407.2|109458|109408|109458|109408|109455.6|109405.6|12
1729567180000|2024-10-22 03:19:40|109455.5|109405.5|109456.9|109406.9|109458.1|109408.1|109450.5|109400.5|48
1729567190000|2024-10-22 03:19:50|109456.6|109406.6|109460.8|109410.8|109461.7|109411.7|109456.6|109406.6|16
1729567200000|2024-10-22 03:20:00|109460.9|109410.9|109463|109413|109473.6|109423.6|109457.1|109407.1|62
1729567210000|2024-10-22 03:20:10|109462.8|109412.8|109461.3|109411.3|109473.9|109423.9|109461.3|109411.3|69
1729567220000|2024-10-22 03:20:20|109464.7|109414.7|109463.2|109413.2|109468.7|109418.7|109458.3|109408.3|56
1729567230000|2024-10-22 03:20:30|109463.6|109413.6|109471.1|109421.1|109472.8|109422.8|109463.6|109413.6|71
1729567240000|2024-10-22 03:20:40|109471.2|109421.2|109468.1|109418.1|109473.4|109423.4|109466|109416|72
1729567250000|2024-10-22 03:20:50|109467.6|109417.6|109464.1|109414.1|109470.6|109420.6|109461.6|109411.6|78
1729567260000|2024-10-22 03:21:00|109464|109414|109459.3|109409.3|109466.1|109416.1|109454.7|109404.7|65
1729567270000|2024-10-22 03:21:10|109459.6|109409.6|109460.1|109410.1|109465.5|109415.5|109457.4|109407.4|74
1729567280000|2024-10-22 03:21:20|109459.5|109409.5|109452.8|109402.8|109462.5|109412.5|109452.1|109402.1|68
1729567290000|2024-10-22 03:21:30|109451|109401|109454.8|109404.8|109456.8|109406.8|109444.7|109394.7|62
1729567300000|2024-10-22 03:21:40|109454.4|109404.4|109458.4|109408.4|109458.4|109408.4|109451.7|109401.7|70
1729567310000|2024-10-22 03:21:50|109459.1|109409.1|109454.2|109404.2|109464|109414|109452.9|109402.9|76
1729567320000|2024-10-22 03:22:00|109450.6|109400.6|109454.4|109404.4|109458.1|109408.1|109450.6|109400.6|73
1729567330000|2024-10-22 03:22:10|109453.7|109403.7|109452.3|109402.3|109462.2|109412.2|109451.4|109401.4|70
1729567340000|2024-10-22 03:22:20|109454.3|109404.3|109453.2|109403.2|109454.9|109404.9|109450.1|109400.1|70
1729567350000|2024-10-22 03:22:30|109454.5|109404.5|109451.6|109401.6|109456.2|109406.2|109450.1|109400.1|76
1729567360000|2024-10-22 03:22:40|109451.5|109401.5|109453.4|109403.4|109455.2|109405.2|109450.3|109400.3|72
1729567370000|2024-10-22 03:22:50|109454.1|109404.1|109454|109404|109455.4|109405.4|109450.1|109400.1|63
1729567380000|2024-10-22 03:23:00|109453.6|109403.6|109457.9|109407.9|109459.1|109409.1|109451.7|109401.7|49
1729567390000|2024-10-22 03:23:10|109456.4|109406.4|109463.4|109413.4|109464.3|109414.3|109451.4|109401.4|60
1729567400000|2024-10-22 03:23:20|109461.7|109411.7|109453.3|109403.3|109462.1|109412.1|109452|109402|72
1729567410000|2024-10-22 03:23:30|109453.4|109403.4|109447.4|109397.4|109456.3|109406.3|109447.4|109397.4|69
1729567420000|2024-10-22 03:23:40|109446.8|109396.8|109452|109402|109452.4|109402.4|109446.8|109396.8|62
1729567430000|2024-10-22 03:23:50|109449.6|109399.6|109455.5|109405.5|109455.5|109405.5|109448.3|109398.3|62
1729567440000|2024-10-22 03:24:00|109453.8|109403.8|109449.6|109399.6|109453.8|109403.8|109447.5|109397.5|58
1729567450000|2024-10-22 03:24:10|109449.5|109399.5|109449.6|109399.6|109454.6|109404.6|109448.2|109398.2|62
1729567460000|2024-10-22 03:24:20|109449.5|109399.5|109449.6|109399.6|109452.2|109402.2|109448.3|109398.3|70
1729567470000|2024-10-22 03:24:30|109450.3|109400.3|109447.4|109397.4|109451.1|109401.1|109446.4|109396.4|47
1729567480000|2024-10-22 03:24:40|109447|109397|109437|109387|109448.1|109398.1|109436|109386|57
1729567490000|2024-10-22 03:24:50|109437.4|109387.4|109436.8|109386.8|109440.6|109390.6|109433.7|109383.7|65
1729567500000|2024-10-22 03:25:00|109436.4|109386.4|109434.2|109384.2|109439|109389|109429.7|109379.7|49
1729567510000|2024-10-22 03:25:10|109439|109389|109436|109386|109439.1|109389.1|109433.8|109383.8|66
1729567520000|2024-10-22 03:25:20|109435.8|109385.8|109440.5|109390.5|109444.3|109394.3|109435.5|109385.5|58
1729567530000|2024-10-22 03:25:30|109440.6|109390.6|109440.6|109390.6|109442.2|109392.2|109438.2|109388.2|52
1729567540000|2024-10-22 03:25:40|109442.7|109392.7|109439.2|109389.2|109442.7|109392.7|109432.8|109382.8|58
1729567550000|2024-10-22 03:25:50|109437.3|109387.3|109439.1|109389.1|109440.6|109390.6|109433|109383|32
1729567560000|2024-10-22 03:26:00|109438.5|109388.5|109443.5|109393.5|109451.1|109401.1|109437.1|109387.1|49
1729567570000|2024-10-22 03:26:10|109442.6|109392.6|109446.6|109396.6|109448.5|109398.5|109438.8|109388.8|67
1729567580000|2024-10-22 03:26:20|109446.3|109396.3|109450.3|109400.3|109455.5|109405.5|109442.9|109392.9|68
1729567590000|2024-10-22 03:26:30|109451|109401|109451.6|109401.6|109452.7|109402.7|109443.5|109393.5|62
1729567600000|2024-10-22 03:26:40|109450.1|109400.1|109444.3|109394.3|109451.8|109401.8|109440.5|109390.5|67
1729567610000|2024-10-22 03:26:50|109443.2|109393.2|109432.9|109382.9|109445.8|109395.8|109427.3|109377.3|72
1729567620000|2024-10-22 03:27:00|109433.8|109383.8|109438.5|109388.5|109440.5|109390.5|109431.3|109381.3|75
1729567630000|2024-10-22 03:27:10|109437.2|109387.2|109428.6|109378.6|109439.5|109389.5|109424.2|109374.2|76
1729567640000|2024-10-22 03:27:20|109427.5|109377.5|109429|109379|109434.8|109384.8|109425.7|109375.7|77
1729567650000|2024-10-22 03:27:30|109429.7|109379.7|109431.6|109381.6|109432.2|109382.2|109423.3|109373.3|66
1729567660000|2024-10-22 03:27:40|109430.1|109380.1|109424.6|109374.6|109430.1|109380.1|109419.9|109369.9|70
1729567670000|2024-10-22 03:27:50|109422.9|109372.9|109428.4|109378.4|109430.8|109380.8|109421.2|109371.2|66
1729567680000|2024-10-22 03:28:00|109422.2|109372.2|109434.5|109384.5|109434.9|109384.9|109422.2|109372.2|76
1729567690000|2024-10-22 03:28:10|109434.4|109384.4|109438.5|109388.5|109440.4|109390.4|109428.9|109378.9|68
1729567700000|2024-10-22 03:28:20|109438.6|109388.6|109438|109388|109443.4|109393.4|109435.3|109385.3|69
1729567710000|2024-10-22 03:28:30|109437.3|109387.3|109436.1|109386.1|109443.6|109393.6|109431.8|109381.8|67
1729567720000|2024-10-22 03:28:40|109435.6|109385.6|109432.4|109382.4|109435.6|109385.6|109431.3|109381.3|12
1729567730000|2024-10-22 03:28:50|109435|109385|109432.6|109382.6|109435|109385|109432|109382|10
1729567740000|2024-10-22 03:29:00|109432.7|109382.7|109429.4|109379.4|109438.9|109388.9|109421.3|109371.3|64
1729567750000|2024-10-22 03:29:10|109428.9|109378.9|109433.3|109383.3|109435.8|109385.8|109424.7|109374.7|66
1729567760000|2024-10-22 03:29:20|109429.6|109379.6|109428.8|109378.8|109433.3|109383.3|109428.1|109378.1|24
1729567770000|2024-10-22 03:29:30|109434.7|109384.7|109433.4|109383.4|109434.7|109384.7|109425.6|109375.6|59
1729567780000|2024-10-22 03:29:40|109433.8|109383.8|109430.4|109380.4|109434.8|109384.8|109424.5|109374.5|68
1729567790000|2024-10-22 03:29:50|109429.9|109379.9|109429.1|109379.1|109440.2|109390.2|109428.6|109378.6|65
1729567800000|2024-10-22 03:30:00|109434.2|109384.2|109431.4|109381.4|109437.9|109387.9|109423.8|109373.8|68
1729567810000|2024-10-22 03:30:10|109430.8|109380.8|109425.1|109375.1|109435.9|109385.9|109424.3|109374.3|56
1729567820000|2024-10-22 03:30:20|109427.2|109377.2|109427.2|109377.2|109430.5|109380.5|109424.8|109374.8|39
1729567830000|2024-10-22 03:30:30|109427.8|109377.8|109428.4|109378.4|109430.5|109380.5|109427.1|109377.1|31
1729567840000|2024-10-22 03:30:40|109429.3|109379.3|109425.6|109375.6|109430.6|109380.6|109423.1|109373.1|34
1729567850000|2024-10-22 03:30:50|109424|109374|109423|109373|109428.7|109378.7|109419.7|109369.7|43
1729567860000|2024-10-22 03:31:00|109421.7|109371.7|109422.7|109372.7|109431|109381|109416.9|109366.9|32
1729567870000|2024-10-22 03:31:10|109422.6|109372.6|109418.2|109368.2|109427|109377|109416.7|109366.7|53
1729567880000|2024-10-22 03:31:20|109417.3|109367.3|109414.1|109364.1|109419|109369|109409|109359|63
1729567890000|2024-10-22 03:31:30|109413.7|109363.7|109411.7|109361.7|109414.7|109364.7|109409.8|109359.8|63
1729567900000|2024-10-22 03:31:40|109410.4|109360.4|109409.2|109359.2|109413.9|109363.9|109408.3|109358.3|66
1729567910000|2024-10-22 03:31:50|109411.1|109361.1|109410.7|109360.7|109413.1|109363.1|109409.1|109359.1|35
1729567920000|2024-10-22 03:32:00|109410.8|109360.8|109413.8|109363.8|109414.4|109364.4|109408.9|109358.9|33
1729567930000|2024-10-22 03:32:10|109414.3|109364.3|109415.4|109365.4|109415.5|109365.5|109414.3|109364.3|6
1729567940000|2024-10-22 03:32:20|109415.1|109365.1|109421.5|109371.5|109423|109373|109414.1|109364.1|24
1729567950000|2024-10-22 03:32:30|109419.7|109369.7|109424.3|109374.3|109429.2|109379.2|109419.7|109369.7|77
1729567960000|2024-10-22 03:32:40|109422.9|109372.9|109421.3|109371.3|109425.6|109375.6|109419.6|109369.6|70
1729567970000|2024-10-22 03:32:50|109421.1|109371.1|109421.4|109371.4|109426.3|109376.3|109419.9|109369.9|22
1729567980000|2024-10-22 03:33:00|109421.2|109371.2|109414.8|109364.8|109460.6|109382.1|109412|109333.3|44
1729567990000|2024-10-22 03:33:10|109414.9|109364.9|109413.6|109363.6|109421.3|109371.3|109406.2|109356.2|53
1729568000000|2024-10-22 03:33:20|109413.5|109363.5|109410|109360|109413.5|109363.5|109404.8|109354.8|31
1729568010000|2024-10-22 03:33:30|109408.7|109358.7|109410.9|109360.9|109410.9|109360.9|109403.6|109353.6|35
1729568020000|2024-10-22 03:33:40|109411|109361|109410.9|109360.9|109411|109361|109410.9|109360.9|4
1729568030000|2024-10-22 03:33:50|109410.1|109360.1|109404.4|109354.4|109410.1|109360.1|109402|109352|57
1729568040000|2024-10-22 03:34:00|109402.9|109352.9|109404.3|109354.3|109405.9|109355.9|109397.2|109347.2|59
1729568050000|2024-10-22 03:34:10|109399.9|109349.9|109400.8|109350.8|109404.9|109354.9|109397.6|109347.6|43
1729568060000|2024-10-22 03:34:20|109402.5|109352.5|109399.5|109349.5|109405.1|109355.1|109396.3|109346.3|43
1729568070000|2024-10-22 03:34:30|109400.4|109350.4|109401|109351|109405|109355|109398|109348|21
1729568080000|2024-10-22 03:34:40|109400|109350|109396.6|109346.6|109403.3|109353.3|109395.6|109345.6|35
1729568090000|2024-10-22 03:34:50|109396.5|109346.5|109395.8|109345.8|109407.7|109357.7|109394.8|109344.8|51
1729568100000|2024-10-22 03:35:00|109397.3|109347.3|109401.5|109351.5|109403.2|109353.2|109392.6|109342.6|65
1729568110000|2024-10-22 03:35:10|109401.7|109351.7|109399|109349|109401.7|109351.7|109393.9|109343.9|74
1729568120000|2024-10-22 03:35:20|109398.7|109348.7|109399.8|109349.8|109401.6|109351.6|109397.5|109347.5|24
1729568130000|2024-10-22 03:35:30|109399.7|109349.7|109401.5|109351.5|109401.5|109351.5|109399.7|109349.7|2
1729568140000|2024-10-22 03:35:40|109402.6|109352.6|109402.3|109352.3|109405.6|109355.6|109399.8|109349.8|36
1729568150000|2024-10-22 03:35:50|109402.2|109352.2|109401.5|109351.5|109404.4|109354.4|109397.7|109347.7|70
1729568160000|2024-10-22 03:36:00|109400.9|109350.9|109398.1|109348.1|109403.2|109353.2|109395.9|109345.9|64
1729568170000|2024-10-22 03:36:10|109399.8|109349.8|109401|109351|109404.2|109354.2|109398.6|109348.6|43
1729568180000|2024-10-22 03:36:20|109401.4|109351.4|109402.3|109352.3|109404.3|109354.3|109401.4|109351.4|11
1729568190000|2024-10-22 03:36:30|109402.2|109352.2|109402.2|109352.2|109402.2|109352.2|109402.1|109352.1|3
1729568200000|2024-10-22 03:36:40|109403.2|109353.2|109404.5|109354.5|109409.1|109359.1|109400.9|109350.9|49
1729568210000|2024-10-22 03:36:50|109404.4|109354.4|109403.9|109353.9|109404.6|109354.6|109403.9|109353.9|3
1729568220000|2024-10-22 03:37:00|109404|109354|109404.1|109354.1|109404.1|109354.1|109404|109354|2
1729568230000|2024-10-22 03:37:10|109403|109353|109406.3|109356.3|109408.2|109358.2|109401.9|109351.9|67
1729568240000|2024-10-22 03:37:20|109404.1|109354.1|109400.5|109350.5|109408.2|109358.2|109400.5|109350.5|69
1729568250000|2024-10-22 03:37:30|109400|109350|109401.1|109351.1|109405.9|109355.9|109399.6|109349.6|71
1729568260000|2024-10-22 03:37:40|109403.9|109353.9|109397.8|109347.8|109404.7|109354.7|109397.8|109347.8|43
1729568270000|2024-10-22 03:37:50|109398.5|109348.5|109399.4|109349.4|109399.6|109349.6|109398.5|109348.5|9
1729568280000|2024-10-22 03:38:00|109399.3|109349.3|109397|109347|109402.6|109352.6|109395.7|109345.7|40
1729568290000|2024-10-22 03:38:10|109396.3|109346.3|109400.6|109350.6|109402.8|109352.8|109396.3|109346.3|31
1729568300000|2024-10-22 03:38:20|109400.9|109350.9|109402.4|109352.4|109406.5|109356.5|109397.2|109347.2|56
1729568310000|2024-10-22 03:38:30|109400.8|109350.8|109405.5|109355.5|109410|109360|109399.5|109349.5|67
1729568320000|2024-10-22 03:38:40|109405.2|109355.2|109399.8|109349.8|109408.4|109358.4|109399.8|109349.8|51
1729568330000|2024-10-22 03:38:50|109400.2|109350.2|109399.3|109349.3|109404.6|109354.6|109396.9|109346.9|66
1729568340000|2024-10-22 03:39:00|109400.3|109350.3|109398.6|109348.6|109402|109352|109396.4|109346.4|69
1729568350000|2024-10-22 03:39:10|109402.2|109352.2|109400.1|109350.1|109404.2|109354.2|109397.2|109347.2|56
1729568360000|2024-10-22 03:39:20|109399.3|109349.3|109399|109349|109401.4|109351.4|109396.3|109346.3|53
1729568370000|2024-10-22 03:39:30|109399.9|109349.9|109397.6|109347.6|109404.1|109354.1|109395.7|109345.7|58
1729568380000|2024-10-22 03:39:40|109399.4|109349.4|109398.7|109348.7|109401.3|109351.3|109397.2|109347.2|18
1729568390000|2024-10-22 03:39:50|109399.3|109349.3|109400.9|109350.9|109404.5|109354.5|109397.8|109347.8|54
1729568400000|2024-10-22 03:40:00|109403.1|109353.1|109398|109348|109403.1|109353.1|109396.4|109346.4|64
1729568410000|2024-10-22 03:40:10|109396.7|109346.7|109396|109346|109400.2|109350.2|109393.3|109343.3|65
1729568420000|2024-10-22 03:40:20|109397.2|109347.2|109396.9|109346.9|109400.7|109350.7|109395.5|109345.5|55
1729568430000|2024-10-22 03:40:30|109397.7|109347.7|109395.6|109345.6|109403.3|109353.3|109392.4|109342.4|56
1729568440000|2024-10-22 03:40:40|109395|109345|109393|109343|109398.4|109348.4|109390.3|109340.3|52
1729568450000|2024-10-22 03:40:50|109392.2|109342.2|109390.1|109340.1|109395.2|109345.2|109387.6|109337.6|30
1729568460000|2024-10-22 03:41:00|109390.4|109340.4|109388.1|109338.1|109391.3|109341.3|109381.1|109331.1|38
1729568470000|2024-10-22 03:41:10|109388|109338|109386.4|109336.4|109394.3|109344.3|109377.9|109327.9|29
1729568480000|2024-10-22 03:41:20|109387.4|109337.4|109385.7|109335.7|109387.4|109337.4|109385.7|109335.7|5
1729568490000|2024-10-22 03:41:30|109385.6|109335.6|109386.1|109336.1|109386.1|109336.1|109385.6|109335.6|4
1729568500000|2024-10-22 03:41:40|109384.6|109334.6|109385.8|109335.8|109388.6|109338.6|109384.3|109334.3|8
1729568510000|2024-10-22 03:41:50|109388.6|109338.6|109388.9|109338.9|109389.3|109339.3|109383.3|109333.3|13
1729568520000|2024-10-22 03:42:00|109386.1|109336.1|109389.9|109339.9|109390.9|109340.9|109386.1|109336.1|7
1729568530000|2024-10-22 03:42:10|109390.5|109340.5|109390.2|109340.2|109394.3|109344.3|109385.5|109335.5|35
1729568540000|2024-10-22 03:42:20|109392.2|109342.2|109398.5|109348.5|109404.7|109354.7|109390.3|109340.3|41
1729568550000|2024-10-22 03:42:30|109400|109350|109398.1|109348.1|109402.9|109352.9|109393.5|109343.5|70
1729568560000|2024-10-22 03:42:40|109399.1|109349.1|109410.7|109360.7|109410.7|109360.7|109393.9|109343.9|74
1729568570000|2024-10-22 03:42:50|109411.2|109361.2|109400.8|109350.8|109412.7|109362.7|109397.1|109347.1|58
1729568580000|2024-10-22 03:43:00|109397.9|109347.9|109402.3|109352.3|109406.1|109356.1|109392.5|109342.5|72
1729568590000|2024-10-22 03:43:10|109401.3|109351.3|109400.9|109350.9|109405.1|109355.1|109394|109344|72
1729568600000|2024-10-22 03:43:20|109401|109351|109401|109351|109403.6|109353.6|109395.2|109345.2|27
1729568610000|2024-10-22 03:43:30|109400.9|109350.9|109401.4|109351.4|109401.4|109351.4|109400.9|109350.9|3
1729568620000|2024-10-22 03:43:40|109401.3|109351.3|109400|109350|109406.1|109356.1|109397.2|109347.2|64
1729568630000|2024-10-22 03:43:50|109400.4|109350.4|109401.2|109351.2|109404.4|109354.4|109398.3|109348.3|50
1729568640000|2024-10-22 03:44:00|109401.4|109351.4|109392.6|109342.6|109401.6|109351.6|109391|109341|40
1729568650000|2024-10-22 03:44:10|109391.8|109341.8|109394.3|109344.3|109397.1|109347.1|109389|109339|62
1729568660000|2024-10-22 03:44:20|109394.2|109344.2|109395.6|109345.6|109397.5|109347.5|109390.3|109340.3|43
1729568670000|2024-10-22 03:44:30|109394.6|109344.6|109394.1|109344.1|109395.9|109345.9|109388.3|109338.3|61
1729568680000|2024-10-22 03:44:40|109391.9|109341.9|109395.3|109345.3|109398.2|109348.2|109391.9|109341.9|66
1729568690000|2024-10-22 03:44:50|109396.4|109346.4|109398.3|109348.3|109398.4|109348.4|109394.7|109344.7|21
1729568700000|2024-10-22 03:45:00|109402.9|109352.9|109399|109349|109408.8|109358.8|109393.4|109343.4|70
1729568710000|2024-10-22 03:45:10|109399.6|109349.6|109402.2|109352.2|109406|109356|109395.5|109345.5|73
1729568720000|2024-10-22 03:45:20|109400.7|109350.7|109397.5|109347.5|109402.3|109352.3|109394.4|109344.4|72
1729568730000|2024-10-22 03:45:30|109395.3|109345.3|109401.1|109351.1|109407.4|109357.4|109393.8|109343.8|66
1729568740000|2024-10-22 03:45:40|109399|109349|109395.6|109345.6|109402.9|109352.9|109395.6|109345.6|70
1729568750000|2024-10-22 03:45:50|109395|109345|109399.1|109349.1|109399.8|109349.8|109393.6|109343.6|70
1729568760000|2024-10-22 03:46:00|109395.8|109345.8|109394.9|109344.9|109400.1|109350.1|109394|109344|66
1729568770000|2024-10-22 03:46:10|109395|109345|109397|109347|109401.8|109351.8|109391.6|109341.6|70
1729568780000|2024-10-22 03:46:20|109397.8|109347.8|109405.3|109355.3|109411.4|109361.4|109394.4|109344.4|56
1729568790000|2024-10-22 03:46:30|109405.2|109355.2|109403.6|109353.6|109408.9|109358.9|109398.9|109348.9|39
1729568800000|2024-10-22 03:46:40|109402.3|109352.3|109402.1|109352.1|109404.3|109354.3|109398.2|109348.2|43
1729568810000|2024-10-22 03:46:50|109402|109352|109404.8|109354.8|109408.2|109358.2|109397.2|109347.2|21
1729568820000|2024-10-22 03:47:00|109401.8|109351.8|109406.8|109356.8|109406.8|109356.8|109397.3|109347.3|78
1729568830000|2024-10-22 03:47:10|109404.4|109354.4|109403.5|109353.5|109409.5|109359.5|109398.5|109348.5|66
1729568840000|2024-10-22 03:47:20|109405.6|109355.6|109397.5|109347.5|109409.8|109359.8|109397.3|109347.3|51
1729568850000|2024-10-22 03:47:30|109398.4|109348.4|109398.4|109348.4|109406.3|109356.3|109395.2|109345.2|69
1729568860000|2024-10-22 03:47:40|109399|109349|109398.3|109348.3|109402.7|109352.7|109397.2|109347.2|65
1729568870000|2024-10-22 03:47:50|109397.8|109347.8|109398.7|109348.7|109402.3|109352.3|109396.5|109346.5|72
1729568880000|2024-10-22 03:48:00|109398|109348|109402.4|109352.4|109406.4|109356.4|109395.6|109345.6|67
1729568890000|2024-10-22 03:48:10|109402.8|109352.8|109401.7|109351.7|109406.9|109356.9|109394.1|109344.1|71
1729568900000|2024-10-22 03:48:20|109402.1|109352.1|109402.5|109352.5|109405.7|109355.7|109398.7|109348.7|72
1729568910000|2024-10-22 03:48:30|109403.2|109353.2|109404.2|109354.2|109405.9|109355.9|109398.9|109348.9|71
1729568920000|2024-10-22 03:48:40|109403.7|109353.7|109396.1|109346.1|109406.5|109356.5|109396.1|109346.1|65
1729568930000|2024-10-22 03:48:50|109397.1|109347.1|109397.3|109347.3|109402.8|109352.8|109395.7|109345.7|69
1729568940000|2024-10-22 03:49:00|109397.7|109347.7|109396.5|109346.5|109401.9|109351.9|109393.8|109343.8|67
1729568950000|2024-10-22 03:49:10|109395.1|109345.1|109395.8|109345.8|109403.2|109353.2|109394.8|109344.8|68
1729568960000|2024-10-22 03:49:20|109398.3|109348.3|109397.2|109347.2|109400.7|109350.7|109394.5|109344.5|70
1729568970000|2024-10-22 03:49:30|109398.5|109348.5|109399.1|109349.1|109403.1|109353.1|109397|109347|74
1729568980000|2024-10-22 03:49:40|109398.1|109348.1|109399.7|109349.7|109402.4|109352.4|109395.1|109345.1|60
1729568990000|2024-10-22 03:49:50|109401.1|109351.1|109395.1|109345.1|109401.1|109351.1|109393.6|109343.6|74
1729569000000|2024-10-22 03:50:00|109395.4|109345.4|109394.7|109344.7|109396.8|109346.8|109392.2|109342.2|37
1729569010000|2024-10-22 03:50:10|109393.1|109343.1|109393|109343|109397.8|109347.8|109390.7|109340.7|46
1729569020000|2024-10-22 03:50:20|109392.9|109342.9|109393.4|109343.4|109396.4|109346.4|109389|109339|33
1729569030000|2024-10-22 03:50:30|109395.5|109345.5|109394.8|109344.8|109400.2|109350.2|109391.4|109341.4|16
1729569040000|2024-10-22 03:50:40|109395.1|109345.1|109394.5|109344.5|109397|109347|109386.4|109336.4|42
1729569050000|2024-10-22 03:50:50|109393.9|109343.9|109396.2|109346.2|109396.6|109346.6|109389.5|109339.5|71
1729569060000|2024-10-22 03:51:00|109394.6|109344.6|109391.7|109341.7|109396.8|109346.8|109390.1|109340.1|69
1729569070000|2024-10-22 03:51:10|109391.9|109341.9|109394.4|109344.4|109397|109347|109388.7|109338.7|65
1729569080000|2024-10-22 03:51:20|109394.7|109344.7|109389.8|109339.8|109395.7|109345.7|109389.6|109339.6|65
1729569090000|2024-10-22 03:51:30|109391.8|109341.8|109393|109343|109395.4|109345.4|109387.3|109337.3|44
1729569100000|2024-10-22 03:51:40|109392.7|109342.7|109389.4|109339.4|109399.5|109349.5|109385.5|109335.5|26
1729569110000|2024-10-22 03:51:50|109389.3|109339.3|109391.1|109341.1|109391.4|109341.4|109389.2|109339.2|5
1729569120000|2024-10-22 03:52:00|109390.9|109340.9|109387.9|109337.9|109393.9|109343.9|109385.4|109335.4|26
1729569130000|2024-10-22 03:52:10|109388.8|109338.8|109387.7|109337.7|109395.1|109345.1|109387.4|109337.4|64
1729569140000|2024-10-22 03:52:20|109387.9|109337.9|109417.7|109367.7|109422.5|109372.5|109387.7|109337.7|44
1729569150000|2024-10-22 03:52:30|109416.4|109366.4|109416.9|109366.9|109423.8|109373.8|109413.4|109363.4|62
1729569160000|2024-10-22 03:52:40|109418.2|109368.2|109419|109369|109421.5|109371.5|109416.6|109366.6|25
1729569170000|2024-10-22 03:52:50|109417.7|109367.7|109416.8|109366.8|109420.8|109370.8|109416.8|109366.8|41
1729569180000|2024-10-22 03:53:00|109417.5|109367.5|109391.7|109341.7|109421.5|109371.5|109391.7|109341.7|75
1729569190000|2024-10-22 03:53:10|109393.9|109343.9|109395.8|109345.8|109402.5|109352.5|109391.2|109341.2|67
1729569200000|2024-10-22 03:53:20|109395.2|109345.2|109393.6|109343.6|109395.7|109345.7|109393.4|109343.4|12
1729569210000|2024-10-22 03:53:30|109393.8|109343.8|109394|109344|109395.1|109345.1|109393.8|109343.8|8
1729569220000|2024-10-22 03:53:40|109393.8|109343.8|109395.3|109345.3|109399.9|109349.9|109393.7|109343.7|13
1729569230000|2024-10-22 03:53:50|109392.6|109342.6|109393.6|109343.6|109395.8|109345.8|109390.9|109340.9|36
1729569240000|2024-10-22 03:54:00|109394.1|109344.1|109405.2|109355.2|109407.8|109357.8|109392.6|109342.6|24
1729569250000|2024-10-22 03:54:10|109406.1|109356.1|109400.2|109350.2|109406.1|109356.1|109396.6|109346.6|49
1729569260000|2024-10-22 03:54:20|109400.5|109350.5|109401.5|109351.5|109403.9|109353.9|109400.5|109350.5|11
1729569270000|2024-10-22 03:54:30|109401.3|109351.3|109401.9|109351.9|109403.2|109353.2|109401.3|109351.3|12
1729569280000|2024-10-22 03:54:40|109403.1|109353.1|109404.6|109354.6|109406.2|109356.2|109399.3|109349.3|49
1729569290000|2024-10-22 03:54:50|109403|109353|109403.9|109353.9|109407.8|109357.8|109398.9|109348.9|75
1729569300000|2024-10-22 03:55:00|109404.7|109354.7|109395.5|109345.5|109408.7|109358.7|109395.5|109345.5|65
1729569310000|2024-10-22 03:55:10|109395.9|109345.9|109369.3|109319.3|109397|109347|109369.1|109319.1|48
1729569320000|2024-10-22 03:55:20|109367.6|109317.6|109378.7|109328.7|109379.3|109329.3|109367.6|109317.6|77
1729569330000|2024-10-22 03:55:30|109377.5|109327.5|109349.9|109299.9|109378.7|109328.7|109341.2|109291.2|69
1729569340000|2024-10-22 03:55:40|109352.9|109302.9|109344.6|109294.6|109352.9|109302.9|109342.7|109292.7|64
1729569350000|2024-10-22 03:55:50|109350|109300|109341.3|109291.3|109352.6|109302.6|109340.3|109290.3|65
1729569360000|2024-10-22 03:56:00|109340.1|109290.1|109356.7|109306.7|109359.8|109309.8|109326|109276|66
1729569370000|2024-10-22 03:56:10|109354.3|109304.3|109374.6|109324.6|109389.3|109339.3|109352.8|109302.8|56
1729569380000|2024-10-22 03:56:20|109374|109324|109376.5|109326.5|109380.2|109330.2|109371.1|109321.1|57
1729569390000|2024-10-22 03:56:30|109382.4|109332.4|109371.5|109321.5|109382.4|109332.4|109371.5|109321.5|72
1729569400000|2024-10-22 03:56:40|109373.9|109323.9|109383.4|109333.4|109384.1|109334.1|109372.7|109322.7|76
1729569410000|2024-10-22 03:56:50|109379.7|109329.7|109377.2|109327.2|109384.9|109334.9|109375.9|109325.9|76
1729569420000|2024-10-22 03:57:00|109378.6|109328.6|109376.7|109326.7|109387.6|109337.6|109376.2|109326.2|79
1729569430000|2024-10-22 03:57:10|109380|109330|109377.6|109327.6|109384.6|109334.6|109375.9|109325.9|74
1729569440000|2024-10-22 03:57:20|109377.8|109327.8|109379.2|109329.2|109382.3|109332.3|109372.3|109322.3|78
1729569450000|2024-10-22 03:57:30|109377|109327|109375.8|109325.8|109384|109334|109372.6|109322.6|79
1729569460000|2024-10-22 03:57:40|109377.4|109327.4|109379.9|109329.9|109383.5|109333.5|109374|109324|65
1729569470000|2024-10-22 03:57:50|109378.7|109328.7|109373.8|109323.8|109378.8|109328.8|109369.3|109319.3|56
1729569480000|2024-10-22 03:58:00|109372.5|109322.5|109358.9|109308.9|109373|109323|109355.2|109305.2|61
1729569490000|2024-10-22 03:58:10|109359.5|109309.5|109357|109307|109359.5|109309.5|109356.7|109306.7|13
1729569500000|2024-10-22 03:58:20|109357.3|109307.3|109357.1|109307.1|109359.8|109309.8|109351.5|109301.5|36
1729569510000|2024-10-22 03:58:30|109359.1|109309.1|109357|109307|109360.5|109310.5|109353.8|109303.8|37
1729569520000|2024-10-22 03:58:40|109358.3|109308.3|109357.5|109307.5|109359.8|109309.8|109356.4|109306.4|10
1729569530000|2024-10-22 03:58:50|109356.5|109306.5|109356.6|109306.6|109359.2|109309.2|109354.9|109304.9|60
1729569540000|2024-10-22 03:59:00|109360|109310|109357|109307|109360|109310|109354.2|109304.2|64
1729569550000|2024-10-22 03:59:10|109354|109304|109359.1|109309.1|109359.4|109309.4|109354|109304|11
1729569560000|2024-10-22 03:59:20|109358.9|109308.9|109356.8|109306.8|109358.9|109308.9|109356.7|109306.7|6
1729569570000|2024-10-22 03:59:30|109356.2|109306.2|109355.6|109305.6|109360.5|109310.5|109353|109303|28
1729569580000|2024-10-22 03:59:40|109355.8|109305.8|109356|109306|109356.4|109306.4|109355.3|109305.3|4
1729569590000|2024-10-22 03:59:50|109356.2|109306.2|109352.7|109302.7|109356.2|109306.2|109352.7|109302.7|9
1729569600000|2024-10-22 04:00:00|109352.3|109302.3|109351.8|109301.8|109354|109304|109345.7|109295.7|42
1729569610000|2024-10-22 04:00:10|109351.5|109301.5|109353.1|109303.1|109356|109306|109349.1|109299.1|57
1729569620000|2024-10-22 04:00:20|109353.2|109303.2|109354.1|109304.1|109354.5|109304.5|109350.9|109300.9|40
1729569630000|2024-10-22 04:00:30|109352.8|109302.8|109353.1|109303.1|109355.5|109305.5|109350.2|109300.2|58
1729569640000|2024-10-22 04:00:40|109353|109303|109356.1|109306.1|109356.8|109306.8|109351.7|109301.7|54
1729569650000|2024-10-22 04:00:50|109354.5|109304.5|109353.9|109303.9|109361.8|109311.8|109353.1|109303.1|39
1729569660000|2024-10-22 04:01:00|109353.2|109303.2|109352.1|109302.1|109358.9|109308.9|109351.5|109301.5|56
1729569670000|2024-10-22 04:01:10|109353.3|109303.3|109348.4|109298.4|109353.9|109303.9|109346.1|109296.1|46
1729569680000|2024-10-22 04:01:20|109348.3|109298.3|109347.2|109297.2|109350.9|109300.9|109342.1|109292.1|43
1729569690000|2024-10-22 04:01:30|109346.9|109296.9|109347.5|109297.5|109349.5|109299.5|109343.1|109293.1|53
1729569700000|2024-10-22 04:01:40|109343.1|109293.1|109353|109303|109356.8|109306.8|109343.1|109293.1|47
1729569710000|2024-10-22 04:01:50|109352.9|109302.9|109353.3|109303.3|109358.3|109308.3|109350.5|109300.5|41
1729569720000|2024-10-22 04:02:00|109353.4|109303.4|109356.6|109306.6|109362.3|109312.3|109351.6|109301.6|23
1729569730000|2024-10-22 04:02:10|109356.2|109306.2|109359.4|109309.4|109362.6|109312.6|109354.5|109304.5|73
1729569740000|2024-10-22 04:02:20|109356.8|109306.8|109360.7|109310.7|109368|109318|109352.7|109302.7|71
1729569750000|2024-10-22 04:02:30|109360.9|109310.9|109360.4|109310.4|109363.3|109313.3|109358.7|109308.7|46
1729569760000|2024-10-22 04:02:40|109359|109309|109360|109310|109365.4|109315.4|109350.2|109300.2|61
1729569770000|2024-10-22 04:02:50|109358.5|109308.5|109359.8|109309.8|109363.4|109313.4|109354.5|109304.5|71
1729569780000|2024-10-22 04:03:00|109359.4|109309.4|109359.8|109309.8|109367.8|109317.8|109355.6|109305.6|31
1729569790000|2024-10-22 04:03:10|109359.7|109309.7|109358.5|109308.5|109359.8|109309.8|109358.5|109308.5|11
1729569800000|2024-10-22 04:03:20|109358.6|109308.6|109364|109314|109371.1|109321.1|109357.9|109307.9|37
1729569810000|2024-10-22 04:03:30|109365.3|109315.3|109357.9|109307.9|109365.5|109315.5|109356.3|109306.3|64
1729569820000|2024-10-22 04:03:40|109357.6|109307.6|109365.9|109315.9|109374.9|109324.9|109355.6|109305.6|77
1729569830000|2024-10-22 04:03:50|109366.5|109316.5|109373.1|109323.1|109373.2|109323.2|109364.9|109314.9|75
1729569840000|2024-10-22 04:04:00|109371.4|109321.4|109371.3|109321.3|109375.2|109325.2|109359.3|109309.3|76
1729569850000|2024-10-22 04:04:10|109370.6|109320.6|109379.2|109329.2|109383.5|109333.5|109360.6|109310.6|72
1729569860000|2024-10-22 04:04:20|109378.1|109328.1|109373.3|109323.3|109378.1|109328.1|109367.6|109317.6|74
1729569870000|2024-10-22 04:04:30|109374.5|109324.5|109369.8|109319.8|109377.7|109327.7|109365.7|109315.7|75
1729569880000|2024-10-22 04:04:40|109373.3|109323.3|109374.8|109324.8|109378.5|109328.5|109363.1|109313.1|76
1729569890000|2024-10-22 04:04:50|109376.1|109326.1|109383.8|109333.8|109383.8|109333.8|109369.1|109319.1|78
1729569900000|2024-10-22 04:05:00|109383.4|109333.4|109387.5|109337.5|109389.6|109339.6|109375.4|109325.4|72
1729569910000|2024-10-22 04:05:10|109387|109337|109382.7|109332.7|109390.3|109340.3|109377.2|109327.2|76
1729569920000|2024-10-22 04:05:20|109384.9|109334.9|109385.9|109335.9|109389.2|109339.2|109381.5|109331.5|74
1729569930000|2024-10-22 04:05:30|109388.1|109338.1|109385.7|109335.7|109389.9|109339.9|109382|109332|76
1729569940000|2024-10-22 04:05:40|109387.1|109337.1|109387.5|109337.5|109390.1|109340.1|109382.3|109332.3|76
1729569950000|2024-10-22 04:05:50|109387.7|109337.7|109387.6|109337.6|109389.8|109339.8|109383.7|109333.7|68
1729569960000|2024-10-22 04:06:00|109386|109336|109387.5|109337.5|109389.1|109339.1|109381|109331|60
1729569970000|2024-10-22 04:06:10|109387.9|109337.9|109381.7|109331.7|109393.3|109343.3|109377.3|109327.3|68
1729569980000|2024-10-22 04:06:20|109382.6|109332.6|109380.1|109330.1|109383|109333|109377.3|109327.3|48
1729569990000|2024-10-22 04:06:30|109379.7|109329.7|109378|109328|109383.7|109333.7|109377.1|109327.1|49
1729570000000|2024-10-22 04:06:40|109380.6|109330.6|109378.8|109328.8|109381.9|109331.9|109377.3|109327.3|25
1729570010000|2024-10-22 04:06:50|109378.5|109328.5|109377.9|109327.9|109380.3|109330.3|109373.2|109323.2|34
1729570020000|2024-10-22 04:07:00|109379.9|109329.9|109376.2|109326.2|109380.5|109330.5|109372|109322|54
1729570030000|2024-10-22 04:07:10|109375.2|109325.2|109374.6|109324.6|109379.5|109329.5|109372|109322|35
1729570040000|2024-10-22 04:07:20|109374.3|109324.3|109374|109324|109381.6|109331.6|109371.7|109321.7|42
1729570050000|2024-10-22 04:07:30|109373.1|109323.1|109376.2|109326.2|109377.1|109327.1|109370.7|109320.7|41
1729570060000|2024-10-22 04:07:40|109376.5|109326.5|109376.3|109326.3|109377.7|109327.7|109368.1|109318.1|61
1729570070000|2024-10-22 04:07:50|109376.6|109326.6|109374.9|109324.9|109377.9|109327.9|109370.4|109320.4|74
1729570080000|2024-10-22 04:08:00|109375.9|109325.9|109372.8|109322.8|109378.1|109328.1|109369.4|109319.4|49
1729570090000|2024-10-22 04:08:10|109374.1|109324.1|109376.2|109326.2|109376.6|109326.6|109371|109321|49
1729570100000|2024-10-22 04:08:20|109373.4|109323.4|109375.6|109325.6|109379|109329|109371.7|109321.7|65
1729570110000|2024-10-22 04:08:30|109377.4|109327.4|109379.8|109329.8|109380.5|109330.5|109374.1|109324.1|62
1729570120000|2024-10-22 04:08:40|109380.4|109330.4|109376.4|109326.4|109382.1|109332.1|109372.2|109322.2|36
1729570130000|2024-10-22 04:08:50|109374.9|109324.9|109376.5|109326.5|109376.5|109326.5|109374.8|109324.8|11
1729570140000|2024-10-22 04:09:00|109376.2|109326.2|109375.8|109325.8|109376.3|109326.3|109373.9|109323.9|14
1729570150000|2024-10-22 04:09:10|109375.9|109325.9|109376.8|109326.8|109378.5|109328.5|109374.3|109324.3|25
1729570160000|2024-10-22 04:09:20|109377.1|109327.1|109376.2|109326.2|109378.9|109328.9|109371.4|109321.4|51
1729570170000|2024-10-22 04:09:30|109374.5|109324.5|109375.9|109325.9|109385.8|109335.8|109369.3|109319.3|67
1729570180000|2024-10-22 04:09:40|109375|109325|109374.8|109324.8|109378.7|109328.7|109371.4|109321.4|67
1729570190000|2024-10-22 04:09:50|109374.9|109324.9|109373.7|109323.7|109378.3|109328.3|109370.6|109320.6|63
1729570200000|2024-10-22 04:10:00|109373.9|109323.9|109378.2|109328.2|109378.8|109328.8|109372.2|109322.2|73
1729570210000|2024-10-22 04:10:10|109376.4|109326.4|109376.9|109326.9|109379.2|109329.2|109372.5|109322.5|65
1729570220000|2024-10-22 04:10:20|109376.2|109326.2|109375.3|109325.3|109377.7|109327.7|109370.6|109320.6|53
1729570230000|2024-10-22 04:10:30|109374.9|109324.9|109374.2|109324.2|109378.8|109328.8|109370.7|109320.7|70
1729570240000|2024-10-22 04:10:40|109376|109326|109374.9|109324.9|109378.1|109328.1|109371.4|109321.4|74
1729570250000|2024-10-22 04:10:50|109374.6|109324.6|109377.9|109327.9|109382.8|109332.8|109372.2|109322.2|75
1729570260000|2024-10-22 04:11:00|109378.6|109328.6|109370.9|109320.9|109381.4|109331.4|109370.8|109320.8|72
1729570270000|2024-10-22 04:11:10|109372.4|109322.4|109375.6|109325.6|109379.9|109329.9|109369.3|109319.3|69
1729570280000|2024-10-22 04:11:20|109375.8|109325.8|109373.5|109323.5|109380.4|109330.4|109371.8|109321.8|73
1729570290000|2024-10-22 04:11:30|109375.3|109325.3|109368.8|109318.8|109378.4|109328.4|109368.8|109318.8|35
1729570300000|2024-10-22 04:11:40|109372.8|109322.8|109382.6|109332.6|109384.5|109334.5|109372.8|109322.8|65
1729570310000|2024-10-22 04:11:50|109378.6|109328.6|109380.2|109330.2|109384|109334|109369.6|109319.6|69
1729570320000|2024-10-22 04:12:00|109380.6|109330.6|109383.8|109333.8|109394.2|109344.2|109375.9|109325.9|68
1729570330000|2024-10-22 04:12:10|109381.4|109331.4|109380.8|109330.8|109386.2|109336.2|109378|109328|50
1729570340000|2024-10-22 04:12:20|109381|109331|109384.7|109334.7|109387.2|109337.2|109378.8|109328.8|52
1729570350000|2024-10-22 04:12:30|109386.6|109336.6|109387.9|109337.9|109389.5|109339.5|109381.3|109331.3|77
1729570360000|2024-10-22 04:12:40|109387.7|109337.7|109384.9|109334.9|109388.9|109338.9|109384.9|109334.9|13
1729570370000|2024-10-22 04:12:50|109385|109335|109391.9|109341.9|109393.5|109343.5|109385|109335|21
1729570380000|2024-10-22 04:13:00|109390.1|109340.1|109386.1|109336.1|109392.3|109342.3|109385.4|109335.4|74
1729570390000|2024-10-22 04:13:10|109386|109336|109385.4|109335.4|109393.3|109343.3|109382|109332|77
1729570400000|2024-10-22 04:13:20|109387.2|109337.2|109387.5|109337.5|109388.7|109338.7|109381.3|109331.3|64
1729570410000|2024-10-22 04:13:30|109385.4|109335.4|109384.6|109334.6|109389.3|109339.3|109383.3|109333.3|71
1729570420000|2024-10-22 04:13:40|109384.4|109334.4|109386.1|109336.1|109390.1|109340.1|109382.8|109332.8|70
1729570430000|2024-10-22 04:13:50|109386.3|109336.3|109388.4|109338.4|109389.9|109339.9|109382.7|109332.7|69
1729570440000|2024-10-22 04:14:00|109386.1|109336.1|109388|109338|109391|109341|109382.1|109332.1|70
1729570450000|2024-10-22 04:14:10|109386|109336|109384.4|109334.4|109390.3|109340.3|109380.5|109330.5|66
1729570460000|2024-10-22 04:14:20|109385.3|109335.3|109381.8|109331.8|109388.2|109338.2|109378.9|109328.9|52
1729570470000|2024-10-22 04:14:30|109381.6|109331.6|109380.2|109330.2|109386.5|109336.5|109378.8|109328.8|57
1729570480000|2024-10-22 04:14:40|109382.1|109332.1|109380.4|109330.4|109387|109337|109379.4|109329.4|30
1729570490000|2024-10-22 04:14:50|109380.9|109330.9|109379|109329|109380.9|109330.9|109377.4|109327.4|26
1729570500000|2024-10-22 04:15:00|109379.1|109329.1|109384.7|109334.7|109384.7|109334.7|109374|109324|21
1729570510000|2024-10-22 04:15:10|109381.2|109331.2|109383.1|109333.1|109386.6|109336.6|109376.7|109326.7|54
1729570520000|2024-10-22 04:15:20|109384.2|109334.2|109373.9|109323.9|109388.8|109338.8|109373.2|109323.2|41
1729570530000|2024-10-22 04:15:30|109377.2|109327.2|109362.8|109312.8|109378.2|109328.2|109359.6|109309.6|66
1729570540000|2024-10-22 04:15:40|109362.4|109312.4|109363.6|109313.6|109366.7|109316.7|109360.6|109310.6|14
1729570550000|2024-10-22 04:15:50|109363.7|109313.7|109363.7|109313.7|109363.9|109313.9|109363.7|109313.7|3
1729570560000|2024-10-22 04:16:00|109364.8|109314.8|109363.7|109313.7|109365.1|109315.1|109363.7|109313.7|7
1729570570000|2024-10-22 04:16:10|109363.2|109313.2|109363.7|109313.7|109363.7|109313.7|109363.2|109313.2|3
1729570580000|2024-10-22 04:16:20|109363.2|109313.2|109362.2|109312.2|109363.2|109313.2|109360.8|109310.8|9
1729570590000|2024-10-22 04:16:30|109362.4|109312.4|109362.4|109312.4|109363.4|109313.4|109362.1|109312.1|17
1729570600000|2024-10-22 04:16:40|109362.3|109312.3|109362.2|109312.2|109363.3|109313.3|109361.4|109311.4|10
1729570610000|2024-10-22 04:16:50|109362.1|109312.1|109362.1|109312.1|109362.2|109312.2|109362.1|109312.1|3
1729570620000|2024-10-22 04:17:00|109361.7|109311.7|109362.4|109312.4|109362.5|109312.5|109361.7|109311.7|6
1729570630000|2024-10-22 04:17:10|109362.1|109312.1|109365.5|109315.5|109367.4|109317.4|109361.8|109311.8|12
1729570640000|2024-10-22 04:17:20|109365.2|109315.2|109361.9|109311.9|109365.2|109315.2|109361.7|109311.7|9
1729570650000|2024-10-22 04:17:30|109360.7|109310.7|109361.2|109311.2|109364|109314|109360.5|109310.5|14
1729570660000|2024-10-22 04:17:40|109363|109313|109361.5|109311.5|109363.8|109313.8|109361.5|109311.5|5
1729570670000|2024-10-22 04:17:50|109361.1|109311.1|109363.4|109313.4|109366|109316|109361.1|109311.1|13
1729570680000|2024-10-22 04:18:00|109365.1|109315.1|109364.2|109314.2|109365.7|109315.7|109363.2|109313.2|15
1729570690000|2024-10-22 04:18:10|109364.1|109314.1|109364.2|109314.2|109367.2|109317.2|109364.1|109314.1|5
1729570700000|2024-10-22 04:18:20|109364.1|109314.1|109363.5|109313.5|109365.2|109315.2|109363.4|109313.4|4
1729570710000|2024-10-22 04:18:30|109362.3|109312.3|109360.7|109310.7|109362.3|109312.3|109360.7|109310.7|2
1729570720000|2024-10-22 04:18:40|109360.4|109310.4|109360.7|109310.7|109360.7|109310.7|109360.4|109310.4|2
1729570730000|2024-10-22 04:18:50|109361|109311|109360|109310|109361.9|109311.9|109360|109310|9
1729570740000|2024-10-22 04:19:00|109359.4|109309.4|109359.8|109309.8|109364.3|109314.3|109359.1|109309.1|7
1729570750000|2024-10-22 04:19:10|109359.6|109309.6|109359.7|109309.7|109359.8|109309.8|109359.6|109309.6|3
1729570760000|2024-10-22 04:19:20|109359.8|109309.8|109359.9|109309.9|109360.5|109310.5|109359.8|109309.8|7
1729570770000|2024-10-22 04:19:30|109360|109310|109362|109312|109363.6|109313.6|109360|109310|8
1729570780000|2024-10-22 04:19:40|109361.9|109311.9|109362|109312|109362|109312|109361.9|109311.9|2
1729570800000|2024-10-22 04:20:00|109363.3|109313.3|109363.6|109313.6|109367.6|109317.6|109363.3|109313.3|10
1729570810000|2024-10-22 04:20:10|109363.3|109313.3|109363.9|109313.9|109365.8|109315.8|109361.7|109311.7|15
1729570820000|2024-10-22 04:20:20|109366.4|109316.4|109361.5|109311.5|109366.4|109316.4|109361.4|109311.4|13
1729570830000|2024-10-22 04:20:30|109361.4|109311.4|109369|109319|109371.1|109321.1|109361|109311|13
1729570840000|2024-10-22 04:20:40|109371.8|109321.8|109368.2|109318.2|109371.8|109321.8|109368.1|109318.1|8
1729570850000|2024-10-22 04:20:50|109367.3|109317.3|109365.1|109315.1|109368.1|109318.1|109364.9|109314.9|20
1729570860000|2024-10-22 04:21:00|109365.9|109315.9|109364.2|109314.2|109366.1|109316.1|109364.2|109314.2|14
1729570870000|2024-10-22 04:21:10|109365.2|109315.2|109366.7|109316.7|109368|109318|109363.9|109313.9|50
1729570880000|2024-10-22 04:21:20|109365.9|109315.9|109367.1|109317.1|109368.5|109318.5|109364.3|109314.3|66
1729570890000|2024-10-22 04:21:30|109367.3|109317.3|109366.1|109316.1|109369.7|109319.7|109365.1|109315.1|67
1729570900000|2024-10-22 04:21:40|109366.6|109316.6|109365.3|109315.3|109368.2|109318.2|109363.3|109313.3|50
1729570910000|2024-10-22 04:21:50|109365.6|109315.6|109364.9|109314.9|109366.6|109316.6|109363.7|109313.7|13
1729570920000|2024-10-22 04:22:00|109364.8|109314.8|109363.2|109313.2|109364.8|109314.8|109362.6|109312.6|29
1729570930000|2024-10-22 04:22:10|109363.4|109313.4|109363.1|109313.1|109365.9|109315.9|109360.8|109310.8|42
1729570940000|2024-10-22 04:22:20|109362.8|109312.8|109362.9|109312.9|109365.8|109315.8|109362.5|109312.5|39
1729570950000|2024-10-22 04:22:30|109365.7|109315.7|109366|109316|109368.1|109318.1|109363.6|109313.6|25
1729570960000|2024-10-22 04:22:40|109366.4|109316.4|109366.3|109316.3|109368.5|109318.5|109366.3|109316.3|6
1729570970000|2024-10-22 04:22:50|109366.6|109316.6|109366.6|109316.6|109366.6|109316.6|109366.6|109316.6|1
1729570980000|2024-10-22 04:23:00|109368.7|109318.7|109367|109317|109368.7|109318.7|109367|109317|4
1729570990000|2024-10-22 04:23:10|109367.5|109317.5|109364.1|109314.1|109367.5|109317.5|109362.8|109312.8|15
1729571000000|2024-10-22 04:23:20|109363.6|109313.6|109368|109318|109371.5|109321.5|109363.3|109313.3|38
1729571010000|2024-10-22 04:23:30|109369.3|109319.3|109367.9|109317.9|109370.4|109320.4|109366.2|109316.2|38
1729571020000|2024-10-22 04:23:40|109367.4|109317.4|109362.7|109312.7|109368.6|109318.6|109362.7|109312.7|49
1729571030000|2024-10-22 04:23:50|109362.8|109312.8|109362.7|109312.7|109364.9|109314.9|109361.4|109311.4|25
1729571040000|2024-10-22 04:24:00|109362.3|109312.3|109362|109312|109364.4|109314.4|109360.9|109310.9|29
1729571050000|2024-10-22 04:24:10|109360.8|109310.8|109361.4|109311.4|109362.1|109312.1|109360.8|109310.8|5
1729571060000|2024-10-22 04:24:20|109361.7|109311.7|109361.5|109311.5|109361.7|109311.7|109361.5|109311.5|2
1729571070000|2024-10-22 04:24:30|109361.7|109311.7|109362.1|109312.1|109365.8|109315.8|109361.6|109311.6|26
1729571080000|2024-10-22 04:24:40|109362|109312|109364.2|109314.2|109364.2|109314.2|109362|109312|4
1729571090000|2024-10-22 04:24:50|109365.1|109315.1|109362.7|109312.7|109366.5|109316.5|109360.9|109310.9|14
1729571100000|2024-10-22 04:25:00|109362.1|109312.1|109361.9|109311.9|109362.3|109312.3|109361.5|109311.5|9
1729571110000|2024-10-22 04:25:10|109364.7|109314.7|109367.2|109317.2|109370.3|109320.3|109362.5|109312.5|19
1729571120000|2024-10-22 04:25:20|109368|109318|109367.8|109317.8|109368.9|109318.9|109367.3|109317.3|7
1729571130000|2024-10-22 04:25:30|109367.3|109317.3|109366.2|109316.2|109367.7|109317.7|109364|109314|24
1729571140000|2024-10-22 04:25:40|109364.5|109314.5|109364.6|109314.6|109366.9|109316.9|109364.2|109314.2|30
1729571150000|2024-10-22 04:25:50|109363.6|109313.6|109365.3|109315.3|109366.6|109316.6|109363.6|109313.6|22
1729571160000|2024-10-22 04:26:00|109364.9|109314.9|109364.2|109314.2|109366|109316|109362.3|109312.3|45
1729571170000|2024-10-22 04:26:10|109363.6|109313.6|109363.7|109313.7|109364.8|109314.8|109362.8|109312.8|18
1729571180000|2024-10-22 04:26:20|109363.8|109313.8|109363.7|109313.7|109365|109315|109363.4|109313.4|8
1729571190000|2024-10-22 04:26:30|109363.3|109313.3|109363.3|109313.3|109363.4|109313.4|109363.3|109313.3|3
1729571200000|2024-10-22 04:26:40|109362.7|109312.7|109360.5|109310.5|109364.6|109314.6|109357.8|109307.8|13
1729571210000|2024-10-22 04:26:50|109360.7|109310.7|109359.2|109309.2|109362.6|109312.6|109357.3|109307.3|20
1729571220000|2024-10-22 04:27:00|109359.4|109309.4|109360.9|109310.9|109362.4|109312.4|109356.5|109306.5|12
1729571230000|2024-10-22 04:27:10|109361.2|109311.2|109357|109307|109361.3|109311.3|109357|109307|6
1729571240000|2024-10-22 04:27:20|109356.9|109306.9|109358.4|109308.4|109359.9|109309.9|109355.9|109305.9|25
1729571250000|2024-10-22 04:27:30|109358.7|109308.7|109358|109308|109361|109311|109358|109308|13
1729571260000|2024-10-22 04:27:40|109357.7|109307.7|109358.2|109308.2|109364.1|109314.1|109356.3|109306.3|58
1729571270000|2024-10-22 04:27:50|109358.7|109308.7|109358.6|109308.6|109360.4|109310.4|109357.1|109307.1|46
1729571280000|2024-10-22 04:28:00|109357.1|109307.1|109360.2|109310.2|109360.2|109310.2|109355.5|109305.5|70
1729571290000|2024-10-22 04:28:10|109360.5|109310.5|109360.9|109310.9|109361.3|109311.3|109358.9|109308.9|37
1729571300000|2024-10-22 04:28:20|109360.8|109310.8|109359.2|109309.2|109361|109311|109358.6|109308.6|11
1729571310000|2024-10-22 04:28:30|109360.3|109310.3|109359.3|109309.3|109361.7|109311.7|109358.6|109308.6|27
1729571320000|2024-10-22 04:28:40|109360.5|109310.5|109356.6|109306.6|109360.5|109310.5|109356.6|109306.6|15
1729571330000|2024-10-22 04:28:50|109357|109307|109359.3|109309.3|109359.8|109309.8|109356.6|109306.6|22
1729571340000|2024-10-22 04:29:00|109358.2|109308.2|109358.8|109308.8|109361|109311|109357.8|109307.8|39
1729571350000|2024-10-22 04:29:10|109358.9|109308.9|109358.9|109308.9|109360|109310|109358.6|109308.6|5
1729571360000|2024-10-22 04:29:20|109358.7|109308.7|109358.7|109308.7|109358.7|109308.7|109358.7|109308.7|1
1729571370000|2024-10-22 04:29:30|109357.5|109307.5|109357.5|109307.5|109357.5|109307.5|109356.9|109306.9|8
1729571380000|2024-10-22 04:29:40|109357.4|109307.4|109357.4|109307.4|109357.5|109307.5|109357.4|109307.4|3
1729571390000|2024-10-22 04:29:50|109357|109307|109357|109307|109357|109307|109357|109307|1
1729571400000|2024-10-22 04:30:00|109357.1|109307.1|109359.6|109309.6|109361|109311|109357.1|109307.1|16
1729571410000|2024-10-22 04:30:10|109359.7|109309.7|109358.4|109308.4|109360.8|109310.8|109358.4|109308.4|16
1729571420000|2024-10-22 04:30:20|109358.2|109308.2|109358.6|109308.6|109359.1|109309.1|109358.2|109308.2|6
1729571430000|2024-10-22 04:30:30|109358|109308|109358.3|109308.3|109358.4|109308.4|109357.9|109307.9|6
1729571440000|2024-10-22 04:30:40|109358.1|109308.1|109359.7|109309.7|109361.6|109311.6|109356.3|109306.3|9
1729571450000|2024-10-22 04:30:50|109358.5|109308.5|109355.6|109305.6|109358.5|109308.5|109355.6|109305.6|6
1729571460000|2024-10-22 04:31:00|109355.7|109305.7|109354.6|109304.6|109363.7|109313.7|109353|109303|22
1729571470000|2024-10-22 04:31:10|109354.1|109304.1|109358.6|109308.6|109362.5|109312.5|109354.1|109304.1|24
1729571480000|2024-10-22 04:31:20|109358.7|109308.7|109356.5|109306.5|109360.7|109310.7|109354.6|109304.6|17
1729571490000|2024-10-22 04:31:30|109357|109307|109355.7|109305.7|109357.1|109307.1|109355.4|109305.4|13
1729571500000|2024-10-22 04:31:40|109356|109306|109352.5|109302.5|109356|109306|109351.5|109301.5|24
1729571510000|2024-10-22 04:31:50|109351.9|109301.9|109351.7|109301.7|109351.9|109301.9|109351.7|109301.7|3
1729571520000|2024-10-22 04:32:00|109351.8|109301.8|109351.2|109301.2|109352.1|109302.1|109350.8|109300.8|7
1729571530000|2024-10-22 04:32:10|109351.1|109301.1|109351.1|109301.1|109351.8|109301.8|109349.6|109299.6|12
1729571540000|2024-10-22 04:32:20|109351.3|109301.3|109352.9|109302.9|109354.1|109304.1|109351.3|109301.3|9
1729571550000|2024-10-22 04:32:30|109354.3|109304.3|109351.4|109301.4|109354.3|109304.3|109351.4|109301.4|8
1729571560000|2024-10-22 04:32:40|109351.3|109301.3|109352.2|109302.2|109354.5|109304.5|109350.6|109300.6|17
1729571570000|2024-10-22 04:32:50|109354|109304|109352.4|109302.4|109354.5|109304.5|109352|109302|8
1729571580000|2024-10-22 04:33:00|109351.3|109301.3|109354.1|109304.1|109354.1|109304.1|109348.8|109298.8|26
1729571590000|2024-10-22 04:33:10|109352.3|109302.3|109351.1|109301.1|109354.1|109304.1|109351.1|109301.1|22
1729571600000|2024-10-22 04:33:20|109351|109301|109353.1|109303.1|109356.6|109306.6|109350.7|109300.7|33
1729571610000|2024-10-22 04:33:30|109355.4|109305.4|109354.8|109304.8|109357|109307|109353.2|109303.2|42
1729571620000|2024-10-22 04:33:40|109354.2|109304.2|109355.4|109305.4|109356.2|109306.2|109353.7|109303.7|42
1729571630000|2024-10-22 04:33:50|109355.3|109305.3|109357.4|109307.4|109358.5|109308.5|109355.1|109305.1|49
1729571640000|2024-10-22 04:34:00|109357.2|109307.2|109355.6|109305.6|109357.4|109307.4|109354.8|109304.8|19
1729571650000|2024-10-22 04:34:10|109354.9|109304.9|109350.1|109300.1|109355|109305|109349.5|109299.5|11
1729571660000|2024-10-22 04:34:20|109349.9|109299.9|109352.5|109302.5|109355.9|109305.9|109349.9|109299.9|35
1729571670000|2024-10-22 04:34:30|109351.8|109301.8|109352.6|109302.6|109355.6|109305.6|109349.5|109299.5|31
1729571680000|2024-10-22 04:34:40|109351.6|109301.6|109352.9|109302.9|109354.1|109304.1|109351.6|109301.6|16
1729571690000|2024-10-22 04:34:50|109351.5|109301.5|109351.8|109301.8|109352.3|109302.3|109349.9|109299.9|15
1729571700000|2024-10-22 04:35:00|109351.1|109301.1|109354|109304|109354|109304|109350.6|109300.6|11
1729571710000|2024-10-22 04:35:10|109352.7|109302.7|109353.8|109303.8|109356.3|109306.3|109352.6|109302.6|19
1729571720000|2024-10-22 04:35:20|109353|109303|109355.6|109305.6|109356.4|109306.4|109352|109302|37
1729571730000|2024-10-22 04:35:30|109355.7|109305.7|109352.5|109302.5|109355.7|109305.7|109352.5|109302.5|11
1729571740000|2024-10-22 04:35:40|109352.8|109302.8|109352.8|109302.8|109354.8|109304.8|109351.8|109301.8|22
1729571750000|2024-10-22 04:35:50|109354|109304|109353.3|109303.3|109354.4|109304.4|109351.7|109301.7|19
1729571760000|2024-10-22 04:36:00|109353.1|109303.1|109350.4|109300.4|109353.2|109303.2|109347.2|109297.2|16
1729571770000|2024-10-22 04:36:10|109350|109300|109352.7|109302.7|109353.7|109303.7|109347.2|109297.2|72
1729571780000|2024-10-22 04:36:20|109351.9|109301.9|109352.8|109302.8|109355.2|109305.2|109351.3|109301.3|63
1729571790000|2024-10-22 04:36:30|109352.7|109302.7|109351.9|109301.9|109352.8|109302.8|109351.7|109301.7|4
1729571800000|2024-10-22 04:36:40|109352|109302|109350.6|109300.6|109352.5|109302.5|109350.5|109300.5|14
1729571810000|2024-10-22 04:36:50|109350.3|109300.3|109353.7|109303.7|109353.7|109303.7|109349.9|109299.9|30
1729571820000|2024-10-22 04:37:00|109354.2|109304.2|109349.9|109299.9|109354.6|109304.6|109348.5|109298.5|67
1729571830000|2024-10-22 04:37:10|109351|109301|109348.4|109298.4|109351.3|109301.3|109347.8|109297.8|27
1729571840000|2024-10-22 04:37:20|109348.3|109298.3|109349.3|109299.3|109353.1|109303.1|109347.4|109297.4|22
1729571850000|2024-10-22 04:37:30|109349.4|109299.4|109348.9|109298.9|109352.5|109302.5|109348.7|109298.7|35
1729571860000|2024-10-22 04:37:40|109350|109300|109350.1|109300.1|109352.3|109302.3|109348.5|109298.5|34
1729571870000|2024-10-22 04:37:50|109349.9|109299.9|109349.7|109299.7|109353.3|109303.3|109349.7|109299.7|28
1729571880000|2024-10-22 04:38:00|109350.5|109300.5|109353.5|109303.5|109354|109304|109349|109299|41
1729571890000|2024-10-22 04:38:10|109353.3|109303.3|109353.8|109303.8|109356.6|109306.6|109351.5|109301.5|40
1729571900000|2024-10-22 04:38:20|109352.9|109302.9|109349.6|109299.6|109354|109304|109349.3|109299.3|25
1729571910000|2024-10-22 04:38:30|109350|109300|109348.5|109298.5|109352.4|109302.4|109347.1|109297.1|31
1729571920000|2024-10-22 04:38:40|109347.9|109297.9|109347.1|109297.1|109347.9|109297.9|109347.1|109297.1|6
1729571930000|2024-10-22 04:38:50|109347|109297|109347.4|109297.4|109347.4|109297.4|109347|109297|3
1729571940000|2024-10-22 04:39:00|109347.8|109297.8|109349.6|109299.6|109351.6|109301.6|109347.3|109297.3|17
1729571950000|2024-10-22 04:39:10|109350.4|109300.4|109350.1|109300.1|109352|109302|109348.4|109298.4|8
1729571960000|2024-10-22 04:39:20|109350|109300|109351.7|109301.7|109351.7|109301.7|109350|109300|4
1729571970000|2024-10-22 04:39:30|109352|109302|109351.7|109301.7|109352.3|109302.3|109351.7|109301.7|4
1729571980000|2024-10-22 04:39:40|109351.6|109301.6|109351.5|109301.5|109351.6|109301.6|109351.1|109301.1|6
1729571990000|2024-10-22 04:39:50|109350.5|109300.5|109353|109303|109354.3|109304.3|109349.4|109299.4|15
1729572000000|2024-10-22 04:40:00|109353.7|109303.7|109352|109302|109356.9|109306.9|109351.5|109301.5|39
1729572010000|2024-10-22 04:40:10|109351|109301|109351.6|109301.6|109352.7|109302.7|109351|109301|8
1729572020000|2024-10-22 04:40:20|109351.5|109301.5|109351.8|109301.8|109351.8|109301.8|109351.5|109301.5|3
1729572030000|2024-10-22 04:40:30|109352.8|109302.8|109352.8|109302.8|109353.7|109303.7|109351.6|109301.6|10
1729572040000|2024-10-22 04:40:40|109352.9|109302.9|109354.5|109304.5|109354.5|109304.5|109352.1|109302.1|10
1729572050000|2024-10-22 04:40:50|109354.4|109304.4|109353.3|109303.3|109356.3|109306.3|109352.3|109302.3|45
1729572060000|2024-10-22 04:41:00|109354.6|109304.6|109354.7|109304.7|109355.9|109305.9|109353|109303|39
1729572070000|2024-10-22 04:41:10|109353.1|109303.1|109354.1|109304.1|109356.2|109306.2|109353.1|109303.1|31
1729572080000|2024-10-22 04:41:20|109354.7|109304.7|109352.6|109302.6|109355.4|109305.4|109351|109301|45
1729572090000|2024-10-22 04:41:30|109354.4|109304.4|109353.7|109303.7|109354.4|109304.4|109351.6|109301.6|18
1729572100000|2024-10-22 04:41:40|109352.6|109302.6|109351.8|109301.8|109353.4|109303.4|109351.1|109301.1|9
1729572110000|2024-10-22 04:41:50|109352.2|109302.2|109353.4|109303.4|109355.8|109305.8|109351.5|109301.5|16
1729572120000|2024-10-22 04:42:00|109354.1|109304.1|109354|109304|109357|109307|109352.8|109302.8|29
1729572130000|2024-10-22 04:42:10|109354.2|109304.2|109353.7|109303.7|109355.7|109305.7|109352.3|109302.3|23
1729572140000|2024-10-22 04:42:20|109354|109304|109352.7|109302.7|109355|109305|109352.7|109302.7|7
1729572150000|2024-10-22 04:42:30|109351.4|109301.4|109354.2|109304.2|109356.5|109306.5|109351.4|109301.4|22
1729572160000|2024-10-22 04:42:40|109354.1|109304.1|109353.6|109303.6|109354.1|109304.1|109353.3|109303.3|5
1729572170000|2024-10-22 04:42:50|109353.5|109303.5|109357.7|109307.7|109358.3|109308.3|109353.5|109303.5|24
1729572180000|2024-10-22 04:43:00|109358.5|109308.5|109362.6|109312.6|109364|109314|109356.3|109306.3|40
1729572190000|2024-10-22 04:43:10|109362.3|109312.3|109362.7|109312.7|109364.8|109314.8|109359.7|109309.7|41
1729572200000|2024-10-22 04:43:20|109363.2|109313.2|109364.6|109314.6|109367.1|109317.1|109360.6|109310.6|51
1729572210000|2024-10-22 04:43:30|109364.1|109314.1|109361.1|109311.1|109365.6|109315.6|109361.1|109311.1|46
1729572220000|2024-10-22 04:43:40|109362.6|109312.6|109366|109316|109367.1|109317.1|109361.5|109311.5|48
1729572230000|2024-10-22 04:43:50|109365.6|109315.6|109365.6|109315.6|109366.3|109316.3|109364.5|109314.5|9
1729572240000|2024-10-22 04:44:00|109365.7|109315.7|109364.6|109314.6|109365.8|109315.8|109364.6|109314.6|7
1729572250000|2024-10-22 04:44:10|109365.1|109315.1|109370.7|109320.7|109375|109325|109365.1|109315.1|18
1729572260000|2024-10-22 04:44:20|109370.9|109320.9|109370.4|109320.4|109371.5|109321.5|109370.4|109320.4|5
1729572270000|2024-10-22 04:44:30|109371.2|109321.2|109365.9|109315.9|109371.2|109321.2|109365.5|109315.5|8
1729572280000|2024-10-22 04:44:40|109364.7|109314.7|109362.2|109312.2|109364.7|109314.7|109362.2|109312.2|6
1729572290000|2024-10-22 04:44:50|109362.3|109312.3|109361.9|109311.9|109362.3|109312.3|109361.9|109311.9|3
1729572300000|2024-10-22 04:45:00|109361.4|109311.4|109361.3|109311.3|109361.4|109311.4|109361.3|109311.3|2
1729572310000|2024-10-22 04:45:10|109361.4|109311.4|109360.5|109310.5|109361.5|109311.5|109360.1|109310.1|5
1729572320000|2024-10-22 04:45:20|109360.4|109310.4|109360|109310|109360.6|109310.6|109360|109310|4
1729572330000|2024-10-22 04:45:30|109359.4|109309.4|109359.8|109309.8|109359.8|109309.8|109359.3|109309.3|4
1729572340000|2024-10-22 04:45:40|109359.6|109309.6|109359.6|109309.6|109359.6|109309.6|109359.6|109309.6|1
1729572350000|2024-10-22 04:45:50|109359.7|109309.7|109361.5|109311.5|109364.9|109314.9|109359.4|109309.4|7
1729572360000|2024-10-22 04:46:00|109363|109313|109362.7|109312.7|109366.7|109316.7|109362.4|109312.4|8
1729572370000|2024-10-22 04:46:10|109362.8|109312.8|109363.2|109313.2|109366.5|109316.5|109362|109312|9
1729572380000|2024-10-22 04:46:20|109363.4|109313.4|109364.4|109314.4|109368.6|109318.6|109361.7|109311.7|16
1729572400000|2024-10-22 04:46:40|109364.6|109314.6|109362.6|109312.6|109364.6|109314.6|109362.6|109312.6|5
1729572410000|2024-10-22 04:46:50|109361.5|109311.5|109362.5|109312.5|109362.7|109312.7|109361.5|109311.5|5
1729572420000|2024-10-22 04:47:00|109361.8|109311.8|109361.8|109311.8|109362.5|109312.5|109361.8|109311.8|3
1729572440000|2024-10-22 04:47:20|109362.3|109312.3|109361.6|109311.6|109362.3|109312.3|109361.2|109311.2|4
1729572450000|2024-10-22 04:47:30|109362.5|109312.5|109369.8|109319.8|109370|109320|109362.5|109312.5|19
1729572460000|2024-10-22 04:47:40|109369.2|109319.2|109369|109319|109369.2|109319.2|109369|109319|2
1729572470000|2024-10-22 04:47:50|109369.3|109319.3|109369.4|109319.4|109369.8|109319.8|109368.1|109318.1|6
1729572480000|2024-10-22 04:48:00|109369.3|109319.3|109369.4|109319.4|109369.4|109319.4|109369.3|109319.3|2
1729572490000|2024-10-22 04:48:10|109369.6|109319.6|109367.3|109317.3|109369.8|109319.8|109365.7|109315.7|7
1729572510000|2024-10-22 04:48:30|109367|109317|109364.1|109314.1|109367|109317|109364.1|109314.1|6
1729572520000|2024-10-22 04:48:40|109364|109314|109364|109314|109364|109314|109364|109314|1
1729572530000|2024-10-22 04:48:50|109365.2|109315.2|109366.4|109316.4|109368|109318|109365.2|109315.2|9
1729572540000|2024-10-22 04:49:00|109366.3|109316.3|109366.1|109316.1|109366.3|109316.3|109365.7|109315.7|5
1729572550000|2024-10-22 04:49:10|109367.3|109317.3|109368|109318|109368.7|109318.7|109367.3|109317.3|4
1729572560000|2024-10-22 04:49:20|109367.4|109317.4|109363.3|109313.3|109367.4|109317.4|109363.3|109313.3|3
1729572570000|2024-10-22 04:49:30|109363|109313|109362.5|109312.5|109363|109313|109362.5|109312.5|3
1729572580000|2024-10-22 04:49:40|109362.8|109312.8|109363|109313|109363|109313|109362.7|109312.7|4
1729572590000|2024-10-22 04:49:50|109362.9|109312.9|109363.6|109313.6|109363.6|109313.6|109362.9|109312.9|3
1729572600000|2024-10-22 04:50:00|109362.8|109312.8|109363.9|109313.9|109371.8|109321.8|109362.8|109312.8|10
1729572610000|2024-10-22 04:50:10|109364.1|109314.1|109365.9|109315.9|109365.9|109315.9|109364.1|109314.1|8
1729572620000|2024-10-22 04:50:20|109365.1|109315.1|109364.6|109314.6|109365.1|109315.1|109364|109314|7
1729572630000|2024-10-22 04:50:30|109364.7|109314.7|109363|109313|109365|109315|109363|109313|4
1729572640000|2024-10-22 04:50:40|109362.9|109312.9|109363.3|109313.3|109363.3|109313.3|109362.9|109312.9|4
1729572650000|2024-10-22 04:50:50|109362.7|109312.7|109360.1|109310.1|109363.9|109313.9|109359.7|109309.7|11
1729572660000|2024-10-22 04:51:00|109360.4|109310.4|109360.3|109310.3|109360.6|109310.6|109360.3|109310.3|3
1729572670000|2024-10-22 04:51:10|109360.2|109310.2|109360.2|109310.2|109360.2|109310.2|109360.2|109310.2|1
1729572680000|2024-10-22 04:51:20|109360.5|109310.5|109360.4|109310.4|109360.5|109310.5|109360.4|109310.4|2
1729572690000|2024-10-22 04:51:30|109360.3|109310.3|109367.4|109317.4|109368.1|109318.1|109360.3|109310.3|10
1729572700000|2024-10-22 04:51:40|109367.5|109317.5|109367.9|109317.9|109368.7|109318.7|109367.4|109317.4|6
1729572710000|2024-10-22 04:51:50|109368|109318|109366.2|109316.2|109368|109318|109365.9|109315.9|4
1729572720000|2024-10-22 04:52:00|109366|109316|109366|109316|109366|109316|109365.9|109315.9|3
1729572730000|2024-10-22 04:52:10|109365|109315|109357.7|109307.7|109365|109315|109357.7|109307.7|8
1729572740000|2024-10-22 04:52:20|109357.3|109307.3|109355.5|109305.5|109357.3|109307.3|109355|109305|9
1729572750000|2024-10-22 04:52:30|109355.6|109305.6|109353.5|109303.5|109355.7|109305.7|109352.2|109302.2|11
1729572760000|2024-10-22 04:52:40|109357.4|109307.4|109358.1|109308.1|109360.1|109310.1|109354.8|109304.8|9
1729572770000|2024-10-22 04:52:50|109358.2|109308.2|109358.2|109308.2|109358.2|109308.2|109358.2|109308.2|1
1729572780000|2024-10-22 04:53:00|109358.3|109308.3|109358.3|109308.3|109358.3|109308.3|109358.3|109308.3|1
1729572790000|2024-10-22 04:53:10|109358.4|109308.4|109358.7|109308.7|109359.4|109309.4|109358.4|109308.4|4
1729572810000|2024-10-22 04:53:30|109358.6|109308.6|109360.1|109310.1|109360.1|109310.1|109357.8|109307.8|8
1729572820000|2024-10-22 04:53:40|109360.2|109310.2|109360.2|109310.2|109360.2|109310.2|109360.2|109310.2|1
1729572830000|2024-10-22 04:53:50|109359.6|109309.6|109360.2|109310.2|109360.2|109310.2|109359.6|109309.6|3
1729572840000|2024-10-22 04:54:00|109359.6|109309.6|109362|109312|109364.4|109314.4|109359.6|109309.6|10
1729572850000|2024-10-22 04:54:10|109361.8|109311.8|109358.4|109308.4|109364.8|109314.8|109356.6|109306.6|14
1729572860000|2024-10-22 04:54:20|109358.6|109308.6|109358.6|109308.6|109359.7|109309.7|109358.2|109308.2|11
1729572870000|2024-10-22 04:54:30|109358.9|109308.9|109358.5|109308.5|109358.9|109308.9|109358.1|109308.1|5
1729572880000|2024-10-22 04:54:40|109357.6|109307.6|109357.9|109307.9|109359.4|109309.4|109357.6|109307.6|4
1729572890000|2024-10-22 04:54:50|109357.7|109307.7|109354.3|109304.3|109357.7|109307.7|109354.3|109304.3|12
1729572900000|2024-10-22 04:55:00|109352.1|109302.1|109349.5|109299.5|109352.1|109302.1|109348.7|109298.7|11
1729572910000|2024-10-22 04:55:10|109349.6|109299.6|109351|109301|109355.3|109305.3|109349.6|109299.6|12
1729572920000|2024-10-22 04:55:20|109351.2|109301.2|109353.7|109303.7|109357|109307|109351.2|109301.2|7
1729572930000|2024-10-22 04:55:30|109352.7|109302.7|109352.5|109302.5|109352.7|109302.7|109352.5|109302.5|2
1729572940000|2024-10-22 04:55:40|109352.4|109302.4|109348.2|109298.2|109352.4|109302.4|109347.8|109297.8|14
1729572950000|2024-10-22 04:55:50|109350.8|109300.8|109350.1|109300.1|109351.5|109301.5|109349.6|109299.6|7
1729572960000|2024-10-22 04:56:00|109349.5|109299.5|109350.8|109300.8|109351.3|109301.3|109347.9|109297.9|6
1729572970000|2024-10-22 04:56:10|109350.5|109300.5|109351.6|109301.6|109352|109302|109350.5|109300.5|7
1729572980000|2024-10-22 04:56:20|109350.8|109300.8|109351.6|109301.6|109351.6|109301.6|109350.8|109300.8|9
1729572990000|2024-10-22 04:56:30|109351.5|109301.5|109353.3|109303.3|109353.9|109303.9|109351.5|109301.5|8
1729573000000|2024-10-22 04:56:40|109353.2|109303.2|109350.4|109300.4|109353.4|109303.4|109350.4|109300.4|11
1729573010000|2024-10-22 04:56:50|109350.3|109300.3|109349.3|109299.3|109350.3|109300.3|109348.6|109298.6|13
1729573020000|2024-10-22 04:57:00|109349.2|109299.2|109348.4|109298.4|109349.2|109299.2|109348.4|109298.4|4
1729573030000|2024-10-22 04:57:10|109348.3|109298.3|109348.5|109298.5|109349|109299|109348.3|109298.3|7
1729573040000|2024-10-22 04:57:20|109348.2|109298.2|109345.4|109295.4|109348.4|109298.4|109345.1|109295.1|10
1729573050000|2024-10-22 04:57:30|109343.1|109293.1|109342.7|109292.7|109343.7|109293.7|109342.2|109292.2|9
1729573060000|2024-10-22 04:57:40|109342.8|109292.8|109343|109293|109345.6|109295.6|109342.8|109292.8|4
1729573070000|2024-10-22 04:57:50|109343.3|109293.3|109345.6|109295.6|109345.8|109295.8|109343.3|109293.3|7
1729573080000|2024-10-22 04:58:00|109345.7|109295.7|109347.1|109297.1|109347.6|109297.6|109345.7|109295.7|7
1729573090000|2024-10-22 04:58:10|109347.7|109297.7|109346.8|109296.8|109349|109299|109346.5|109296.5|9
1729573100000|2024-10-22 04:58:20|109347.7|109297.7|109346.9|109296.9|109350.8|109300.8|109346.9|109296.9|8
1729573110000|2024-10-22 04:58:30|109347|109297|109347.6|109297.6|109347.6|109297.6|109347|109297|4
1729573120000|2024-10-22 04:58:40|109350.2|109300.2|109347.7|109297.7|109350.2|109300.2|109347.7|109297.7|2
1729573130000|2024-10-22 04:58:50|109347.8|109297.8|109351.3|109301.3|109352.8|109302.8|109347.5|109297.5|15
1729573140000|2024-10-22 04:59:00|109349.8|109299.8|109348.7|109298.7|109350.9|109300.9|109348.7|109298.7|8
1729573150000|2024-10-22 04:59:10|109350.4|109300.4|109348.6|109298.6|109350.4|109300.4|109348.6|109298.6|5
1729573160000|2024-10-22 04:59:20|109348.9|109298.9|109348.9|109298.9|109348.9|109298.9|109348.9|109298.9|1
1729573180000|2024-10-22 04:59:40|109347.3|109297.3|109347.3|109297.3|109347.3|109297.3|109347.3|109297.3|1
1729573190000|2024-10-22 04:59:50|109347.2|109297.2|109347.3|109297.3|109347.3|109297.3|109347.2|109297.2|2
1729573200000|2024-10-22 05:00:00|109344.8|109294.8|109342.2|109292.2|109346.5|109296.5|109342|109292|10
1729573210000|2024-10-22 05:00:10|109343.6|109293.6|109342.3|109292.3|109343.6|109293.6|109341.4|109291.4|14
1729573220000|2024-10-22 05:00:20|109342.4|109292.4|109338.1|109288.1|109344.3|109294.3|109337.8|109287.8|15
1729573230000|2024-10-22 05:00:30|109341.2|109291.2|109345.2|109295.2|109347.8|109297.8|109341.2|109291.2|7
1729573240000|2024-10-22 05:00:40|109348|109298|109344.6|109294.6|109349|109299|109344.6|109294.6|9
1729573250000|2024-10-22 05:00:50|109344.8|109294.8|109344.5|109294.5|109347.6|109297.6|109344.5|109294.5|6
1729573260000|2024-10-22 05:01:00|109344.6|109294.6|109353|109303|109355.8|109305.8|109344.6|109294.6|8
1729573270000|2024-10-22 05:01:10|109352.8|109302.8|109349.2|109299.2|109352.8|109302.8|109349.2|109299.2|6
1729573280000|2024-10-22 05:01:20|109348.9|109298.9|109349.7|109299.7|109350.9|109300.9|109348.9|109298.9|10
1729573290000|2024-10-22 05:01:30|109348.9|109298.9|109348.2|109298.2|109352.7|109302.7|109347.3|109297.3|10
1729573300000|2024-10-22 05:01:40|109348.1|109298.1|109347.9|109297.9|109348.8|109298.8|109347.8|109297.8|6
1729573310000|2024-10-22 05:01:50|109348.4|109298.4|109349.5|109299.5|109352.9|109302.9|109348.4|109298.4|6
1729573320000|2024-10-22 05:02:00|109349.4|109299.4|109350.3|109300.3|109350.6|109300.6|109349.4|109299.4|4
1729573330000|2024-10-22 05:02:10|109350.4|109300.4|109352.7|109302.7|109352.7|109302.7|109349.5|109299.5|10
1729573340000|2024-10-22 05:02:20|109352.3|109302.3|109369.2|109319.2|109372.7|109322.7|109352.3|109302.3|20
1729573350000|2024-10-22 05:02:30|109369|109319|109370.8|109320.8|109373.6|109323.6|109368.1|109318.1|35
1729573360000|2024-10-22 05:02:40|109371.3|109321.3|109369.8|109319.8|109371.3|109321.3|109368.1|109318.1|35
1729573370000|2024-10-22 05:02:50|109370.5|109320.5|109369.9|109319.9|109370.7|109320.7|109369.5|109319.5|25
1729573380000|2024-10-22 05:03:00|109370.8|109320.8|109373.8|109323.8|109377.4|109327.4|109368.1|109318.1|19
1729573390000|2024-10-22 05:03:10|109372.7|109322.7|109369.8|109319.8|109372.7|109322.7|109367.7|109317.7|18
1729573400000|2024-10-22 05:03:20|109371.2|109321.2|109369.4|109319.4|109371.3|109321.3|109369.2|109319.2|8
1729573410000|2024-10-22 05:03:30|109369.3|109319.3|109368.9|109318.9|109369.5|109319.5|109368.9|109318.9|5
1729573420000|2024-10-22 05:03:40|109369.8|109319.8|109372.9|109322.9|109374.5|109324.5|109369.8|109319.8|11
1729573430000|2024-10-22 05:03:50|109373|109323|109374.4|109324.4|109379.3|109329.3|109372.7|109322.7|18
1729573440000|2024-10-22 05:04:00|109373.8|109323.8|109367.7|109317.7|109374.7|109324.7|109366.8|109316.8|14
1729573450000|2024-10-22 05:04:10|109365.6|109315.6|109366.6|109316.6|109368.8|109318.8|109362.9|109312.9|47
1729573460000|2024-10-22 05:04:20|109365.7|109315.7|109365.1|109315.1|109365.7|109315.7|109363.6|109313.6|12
1729573470000|2024-10-22 05:04:30|109363|109313|109358.5|109308.5|109370.5|109320.5|109358.5|109308.5|38
1729573480000|2024-10-22 05:04:40|109356.7|109306.7|109344.9|109294.9|109356.7|109306.7|109339.9|109289.9|36
1729573490000|2024-10-22 05:04:50|109347.3|109297.3|109347.3|109297.3|109348.1|109298.1|109342.3|109292.3|24
1729573500000|2024-10-22 05:05:00|109346.6|109296.6|109347.7|109297.7|109348.4|109298.4|109346.5|109296.5|12
1729573510000|2024-10-22 05:05:10|109344.7|109294.7|109348.3|109298.3|109350.1|109300.1|109343.9|109293.9|22
1729573520000|2024-10-22 05:05:20|109348|109298|109347.7|109297.7|109350.1|109300.1|109347.7|109297.7|7
1729573530000|2024-10-22 05:05:30|109347.8|109297.8|109346.6|109296.6|109354.5|109304.5|109346.6|109296.6|16
1729573540000|2024-10-22 05:05:40|109346.1|109296.1|109345|109295|109351.3|109301.3|109342.4|109292.4|23
1729573550000|2024-10-22 05:05:50|109345.5|109295.5|109345.4|109295.4|109346.4|109296.4|109345.2|109295.2|8
1729573560000|2024-10-22 05:06:00|109346.6|109296.6|109350.7|109300.7|109352.5|109302.5|109346.6|109296.6|9
1729573570000|2024-10-22 05:06:10|109351.2|109301.2|109351.2|109301.2|109354.1|109304.1|109351.2|109301.2|7
1729573580000|2024-10-22 05:06:20|109354.5|109304.5|109352.8|109302.8|109354.8|109304.8|109351.7|109301.7|7
1729573590000|2024-10-22 05:06:30|109353.2|109303.2|109354.1|109304.1|109355.7|109305.7|109352|109302|9
1729573600000|2024-10-22 05:06:40|109353.8|109303.8|109353.7|109303.7|109353.8|109303.8|109353.7|109303.7|2
1729573610000|2024-10-22 05:06:50|109353.4|109303.4|109352.6|109302.6|109353.4|109303.4|109352.6|109302.6|2
1729573620000|2024-10-22 05:07:00|109352.5|109302.5|109356.9|109306.9|109364.7|109314.7|109351.3|109301.3|25
1729573630000|2024-10-22 05:07:10|109357.6|109307.6|109359.3|109309.3|109359.6|109309.6|109356.9|109306.9|8
1729573640000|2024-10-22 05:07:20|109360.2|109310.2|109360.5|109310.5|109361.9|109311.9|109360.2|109310.2|4
1729573650000|2024-10-22 05:07:30|109360.6|109310.6|109360.6|109310.6|109362.1|109312.1|109360.6|109310.6|4
1729573660000|2024-10-22 05:07:40|109361.8|109311.8|109355.9|109305.9|109361.8|109311.8|109354|109304|27
1729573670000|2024-10-22 05:07:50|109355.7|109305.7|109355.6|109305.6|109355.7|109305.7|109355.6|109305.6|2
1729573680000|2024-10-22 05:08:00|109357.6|109307.6|109356.6|109306.6|109362.2|109312.2|109355.4|109305.4|20
1729573690000|2024-10-22 05:08:10|109357.5|109307.5|109357.1|109307.1|109357.5|109307.5|109356.6|109306.6|5
1729573700000|2024-10-22 05:08:20|109355.9|109305.9|109360.1|109310.1|109360.7|109310.7|109352.9|109302.9|24
1729573710000|2024-10-22 05:08:30|109357.2|109307.2|109358.5|109308.5|109359.7|109309.7|109356.1|109306.1|13
1729573720000|2024-10-22 05:08:40|109357.4|109307.4|109355.7|109305.7|109357.8|109307.8|109355.1|109305.1|11
1729573730000|2024-10-22 05:08:50|109355.1|109305.1|109347.4|109297.4|109356.9|109306.9|109347.4|109297.4|15
1729573740000|2024-10-22 05:09:00|109347|109297|109344.7|109294.7|109347.6|109297.6|109344.7|109294.7|11
1729573750000|2024-10-22 05:09:10|109346.2|109296.2|109344.1|109294.1|109346.2|109296.2|109342.2|109292.2|18
1729573760000|2024-10-22 05:09:20|109343.9|109293.9|109343.9|109293.9|109343.9|109293.9|109343.9|109293.9|1
1729573770000|2024-10-22 05:09:30|109343.8|109293.8|109344.1|109294.1|109344.1|109294.1|109343.8|109293.8|4
1729573780000|2024-10-22 05:09:40|109344.6|109294.6|109342.9|109292.9|109344.6|109294.6|109341.9|109291.9|4
1729573790000|2024-10-22 05:09:50|109342.7|109292.7|109343.7|109293.7|109347.1|109297.1|109342.4|109292.4|11
1729573800000|2024-10-22 05:10:00|109346.6|109296.6|109349.9|109299.9|109359.9|109309.9|109345.2|109295.2|14
1729573810000|2024-10-22 05:10:10|109350|109300|109351.9|109301.9|109353.4|109303.4|109350|109300|6
1729573820000|2024-10-22 05:10:20|109352.1|109302.1|109348.2|109298.2|109354.8|109304.8|109346.3|109296.3|13
1729573830000|2024-10-22 05:10:30|109348.4|109298.4|109357|109307|109359.1|109309.1|109348.4|109298.4|12
1729573840000|2024-10-22 05:10:40|109356.9|109306.9|109358.8|109308.8|109362.6|109312.6|109356.6|109306.6|19
1729573850000|2024-10-22 05:10:50|109358.2|109308.2|109357.2|109307.2|109358.2|109308.2|109356.3|109306.3|6
1729573860000|2024-10-22 05:11:00|109357.7|109307.7|109357.8|109307.8|109360|109310|109355.1|109305.1|14
1729573870000|2024-10-22 05:11:10|109357.7|109307.7|109357.7|109307.7|109358.9|109308.9|109357.6|109307.6|7
1729573880000|2024-10-22 05:11:20|109357.8|109307.8|109352.5|109302.5|109360.4|109310.4|109351.7|109301.7|20
1729573890000|2024-10-22 05:11:30|109351.3|109301.3|109350.2|109300.2|109352.9|109302.9|109348.1|109298.1|10
1729573900000|2024-10-22 05:11:40|109352.4|109302.4|109349.1|109299.1|109355.4|109305.4|109349.1|109299.1|13
1729573910000|2024-10-22 05:11:50|109347.7|109297.7|109347.1|109297.1|109351.5|109301.5|109347.1|109297.1|11
1729573920000|2024-10-22 05:12:00|109347|109297|109345|109295|109347|109297|109344.8|109294.8|8
1729573930000|2024-10-22 05:12:10|109344|109294|109356.7|109306.7|109359|109309|109344|109294|31
1729573940000|2024-10-22 05:12:20|109357|109307|109358.5|109308.5|109358.5|109308.5|109352.6|109302.6|22
1729573950000|2024-10-22 05:12:30|109358.4|109308.4|109358.4|109308.4|109358.4|109308.4|109355.5|109305.5|14
1729573960000|2024-10-22 05:12:40|109357.3|109307.3|109354.8|109304.8|109357.3|109307.3|109352.7|109302.7|16
1729573970000|2024-10-22 05:12:50|109353.6|109303.6|109354.4|109304.4|109355.3|109305.3|109353.6|109303.6|7
1729573980000|2024-10-22 05:13:00|109354.5|109304.5|109359.7|109309.7|109362.5|109312.5|109354.5|109304.5|6
1729573990000|2024-10-22 05:13:10|109358.5|109308.5|109357.6|109307.6|109358.9|109308.9|109356.3|109306.3|11
1729574000000|2024-10-22 05:13:20|109357.8|109307.8|109358.1|109308.1|109360.9|109310.9|109356.6|109306.6|19
1729574010000|2024-10-22 05:13:30|109358|109308|109359.2|109309.2|109362|109312|109358|109308|18
1729574020000|2024-10-22 05:13:40|109359.4|109309.4|109359.4|109309.4|109360.1|109310.1|109359.4|109309.4|4
1729574030000|2024-10-22 05:13:50|109358.2|109308.2|109354.1|109304.1|109358.2|109308.2|109353.9|109303.9|8
1729574040000|2024-10-22 05:14:00|109353.8|109303.8|109356.8|109306.8|109361.5|109311.5|109348.1|109298.1|13
1729574050000|2024-10-22 05:14:10|109356.4|109306.4|109356.4|109306.4|109357.8|109307.8|109355.5|109305.5|6
1729574060000|2024-10-22 05:14:20|109355.9|109305.9|109353.8|109303.8|109355.9|109305.9|109353.3|109303.3|8
1729574070000|2024-10-22 05:14:30|109353.7|109303.7|109354.5|109304.5|109355.8|109305.8|109353.7|109303.7|11
1729574080000|2024-10-22 05:14:40|109354.6|109304.6|109354.1|109304.1|109354.6|109304.6|109354|109304|4
1729574090000|2024-10-22 05:14:50|109352.7|109302.7|109352.2|109302.2|109352.7|109302.7|109352.2|109302.2|2
1729574100000|2024-10-22 05:15:00|109354.2|109304.2|109354.2|109304.2|109364.4|109314.4|109354.2|109304.2|16
1729574110000|2024-10-22 05:15:10|109353.9|109303.9|109354|109304|109355.1|109305.1|109353.8|109303.8|5
1729574120000|2024-10-22 05:15:20|109354.7|109304.7|109357.6|109307.6|109367.8|109317.8|109354.7|109304.7|10
1729574130000|2024-10-22 05:15:30|109357.8|109307.8|109354.4|109304.4|109357.8|109307.8|109354.4|109304.4|6
1729574140000|2024-10-22 05:15:40|109354.1|109304.1|109351.3|109301.3|109354.1|109304.1|109347.3|109297.3|13
1729574150000|2024-10-22 05:15:50|109351.1|109301.1|109348.9|109298.9|109351.1|109301.1|109348.5|109298.5|10
1729574160000|2024-10-22 05:16:00|109348.6|109298.6|109351.2|109301.2|109357.8|109307.8|109348.6|109298.6|15
1729574170000|2024-10-22 05:16:10|109351|109301|109355.7|109305.7|109357.7|109307.7|109350.8|109300.8|7
1729574180000|2024-10-22 05:16:20|109355.5|109305.5|109358.1|109308.1|109359.7|109309.7|109354.7|109304.7|17
1729574190000|2024-10-22 05:16:30|109358.6|109308.6|109358.7|109308.7|109358.7|109308.7|109358.6|109308.6|2
1729574200000|2024-10-22 05:16:40|109359|109309|109352|109302|109359|109309|109351.3|109301.3|11
1729574210000|2024-10-22 05:16:50|109351.9|109301.9|109350.6|109300.6|109352.1|109302.1|109350.6|109300.6|7
1729574220000|2024-10-22 05:17:00|109353.7|109303.7|109349|109299|109357.6|109307.6|109345.5|109295.5|23
1729574230000|2024-10-22 05:17:10|109347.9|109297.9|109346.9|109296.9|109347.9|109297.9|109346.9|109296.9|5
1729574240000|2024-10-22 05:17:20|109347|109297|109347.7|109297.7|109351.4|109301.4|109347|109297|14
1729574250000|2024-10-22 05:17:30|109348.1|109298.1|109346.7|109296.7|109348.1|109298.1|109346.4|109296.4|8
1729574260000|2024-10-22 05:17:40|109346.4|109296.4|109345.4|109295.4|109347.5|109297.5|109345.3|109295.3|11
1729574270000|2024-10-22 05:17:50|109345.3|109295.3|109346.1|109296.1|109349|109299|109345.3|109295.3|5
1729574280000|2024-10-22 05:18:00|109345.9|109295.9|109349.8|109299.8|109357.6|109307.6|109345.9|109295.9|16
1729574290000|2024-10-22 05:18:10|109349.6|109299.6|109352.3|109302.3|109353|109303|109349.5|109299.5|9
1729574300000|2024-10-22 05:18:20|109352.6|109302.6|109353.2|109303.2|109355.1|109305.1|109352.6|109302.6|9
1729574310000|2024-10-22 05:18:30|109354.8|109304.8|109358.8|109308.8|109360.8|109310.8|109354.8|109304.8|14
1729574320000|2024-10-22 05:18:40|109358.5|109308.5|109359.8|109309.8|109360.4|109310.4|109358.1|109308.1|7
1729574330000|2024-10-22 05:18:50|109359.7|109309.7|109359.2|109309.2|109362.2|109312.2|109357.7|109307.7|11
1729574340000|2024-10-22 05:19:00|109359.1|109309.1|109358.9|109308.9|109359.1|109309.1|109358.9|109308.9|2
1729574350000|2024-10-22 05:19:10|109358.6|109308.6|109351.9|109301.9|109358.6|109308.6|109351.9|109301.9|12
1729574360000|2024-10-22 05:19:20|109352|109302|109348.9|109298.9|109352|109302|109348.6|109298.6|6
1729574370000|2024-10-22 05:19:30|109347.8|109297.8|109347.8|109297.8|109349.4|109299.4|109346.4|109296.4|7
1729574380000|2024-10-22 05:19:40|109347.5|109297.5|109347.4|109297.4|109347.5|109297.5|109347.4|109297.4|2
1729574390000|2024-10-22 05:19:50|109347.5|109297.5|109347.5|109297.5|109347.5|109297.5|109347.5|109297.5|1
1729574400000|2024-10-22 05:20:00|109350.9|109300.9|109348.3|109298.3|109350.9|109300.9|109347.5|109297.5|4
1729574410000|2024-10-22 05:20:10|109348.2|109298.2|109348.4|109298.4|109356.2|109306.2|109343.9|109293.9|14
1729574420000|2024-10-22 05:20:20|109347.3|109297.3|109345.4|109295.4|109347.3|109297.3|109345.4|109295.4|5
1729574430000|2024-10-22 05:20:30|109345.3|109295.3|109345.6|109295.6|109346.6|109296.6|109345.3|109295.3|6
1729574440000|2024-10-22 05:20:40|109345.8|109295.8|109349.3|109299.3|109358.6|109308.6|109345.8|109295.8|12
1729574450000|2024-10-22 05:20:50|109349.4|109299.4|109346.9|109296.9|109350.6|109300.6|109346.9|109296.9|10
1729574460000|2024-10-22 05:21:00|109346.8|109296.8|109343.7|109293.7|109346.8|109296.8|109343.4|109293.4|6
1729574470000|2024-10-22 05:21:10|109344.6|109294.6|109345.8|109295.8|109347.3|109297.3|109343.4|109293.4|11
1729574480000|2024-10-22 05:21:20|109350.2|109300.2|109350|109300|109351.8|109301.8|109349.9|109299.9|10
1729574490000|2024-10-22 05:21:30|109350.3|109300.3|109355|109305|109355|109305|109350.3|109300.3|7
1729574500000|2024-10-22 05:21:40|109355.2|109305.2|109355.3|109305.3|109355.3|109305.3|109355.2|109305.2|2
1729574510000|2024-10-22 05:21:50|109355.2|109305.2|109350.9|109300.9|109355.2|109305.2|109350.3|109300.3|9
1729574520000|2024-10-22 05:22:00|109350.4|109300.4|109349.1|109299.1|109356|109306|109349.1|109299.1|11
1729574530000|2024-10-22 05:22:10|109350.6|109300.6|109350.5|109300.5|109352.3|109302.3|109349.7|109299.7|10
1729574540000|2024-10-22 05:22:20|109350|109300|109350|109300|109356.5|109306.5|109349.1|109299.1|27
1729574550000|2024-10-22 05:22:30|109351.7|109301.7|109350.6|109300.6|109354.8|109304.8|109348.3|109298.3|38
1729574560000|2024-10-22 05:22:40|109352.4|109302.4|109352.4|109302.4|109355|109305|109351.8|109301.8|16
1729574570000|2024-10-22 05:22:50|109352.5|109302.5|109353.6|109303.6|109353.6|109303.6|109352.3|109302.3|8
1729574580000|2024-10-22 05:23:00|109354.3|109304.3|109359.9|109309.9|109368|109318|109353.7|109303.7|27
1729574590000|2024-10-22 05:23:10|109360|109310|109359.3|109309.3|109361.5|109311.5|109359.1|109309.1|14
1729574600000|2024-10-22 05:23:20|109359|109309|109353.2|109303.2|109359|109309|109351.1|109301.1|20
1729574610000|2024-10-22 05:23:30|109353.4|109303.4|109352.1|109302.1|109354.5|109304.5|109348.5|109298.5|32
1729574620000|2024-10-22 05:23:40|109353.8|109303.8|109347.7|109297.7|109353.8|109303.8|109346.2|109296.2|13
1729574630000|2024-10-22 05:23:50|109350|109300|109350|109300|109350.1|109300.1|109349.9|109299.9|5
1729574640000|2024-10-22 05:24:00|109348|109298|109349.3|109299.3|109349.8|109299.8|109348|109298|12
1729574650000|2024-10-22 05:24:10|109349.4|109299.4|109350.4|109300.4|109354|109304|109348.6|109298.6|16
1729574660000|2024-10-22 05:24:20|109351.7|109301.7|109352.5|109302.5|109352.5|109302.5|109351.7|109301.7|6
1729574670000|2024-10-22 05:24:30|109352.6|109302.6|109349.8|109299.8|109356|109306|109347.4|109297.4|18
1729574680000|2024-10-22 05:24:40|109349.9|109299.9|109350.4|109300.4|109350.4|109300.4|109347.5|109297.5|8
1729574690000|2024-10-22 05:24:50|109344.7|109294.7|109345.1|109295.1|109348.3|109298.3|109344.7|109294.7|9
1729574700000|2024-10-22 05:25:00|109345.2|109295.2|109345.7|109295.7|109349.6|109299.6|109342.9|109292.9|22
1729574710000|2024-10-22 05:25:10|109344.3|109294.3|109344|109294|109345.7|109295.7|109341.7|109291.7|18
1729574720000|2024-10-22 05:25:20|109345.8|109295.8|109343.3|109293.3|109345.8|109295.8|109342.6|109292.6|12
1729574730000|2024-10-22 05:25:30|109343.2|109293.2|109341.7|109291.7|109343.3|109293.3|109340.5|109290.5|19
1729574740000|2024-10-22 05:25:40|109342.5|109292.5|109341.8|109291.8|109343.8|109293.8|109339|109289|26
1729574750000|2024-10-22 05:25:50|109341.5|109291.5|109341.8|109291.8|109341.8|109291.8|109339.6|109289.6|8
1729574760000|2024-10-22 05:26:00|109339.9|109289.9|109342.1|109292.1|109345.6|109295.6|109339.1|109289.1|27
1729574770000|2024-10-22 05:26:10|109342.9|109292.9|109341.1|109291.1|109342.9|109292.9|109338.3|109288.3|8
1729574780000|2024-10-22 05:26:20|109341.9|109291.9|109342.2|109292.2|109347.2|109297.2|109341.4|109291.4|9
1729574790000|2024-10-22 05:26:30|109341.2|109291.2|109347.5|109297.5|109354.2|109304.2|109340.7|109290.7|21
1729574800000|2024-10-22 05:26:40|109350.4|109300.4|109343.4|109293.4|109350.4|109300.4|109342.3|109292.3|13
1729574810000|2024-10-22 05:26:50|109346.6|109296.6|109346.7|109296.7|109347.8|109297.8|109343.1|109293.1|19
1729574820000|2024-10-22 05:27:00|109343.8|109293.8|109340.9|109290.9|109344.4|109294.4|109340.9|109290.9|13
1729574830000|2024-10-22 05:27:10|109339.3|109289.3|109341.1|109291.1|109343.9|109293.9|109339.3|109289.3|19
1729574840000|2024-10-22 05:27:20|109342|109292|109342.5|109292.5|109343.4|109293.4|109340.3|109290.3|11
1729574850000|2024-10-22 05:27:30|109342.8|109292.8|109342.7|109292.7|109342.9|109292.9|109341|109291|8
1729574860000|2024-10-22 05:27:40|109343.5|109293.5|109342.5|109292.5|109344.1|109294.1|109342.2|109292.2|9
1729574870000|2024-10-22 05:27:50|109342.3|109292.3|109342.3|109292.3|109342.3|109292.3|109342.3|109292.3|1
1729574880000|2024-10-22 05:28:00|109342.6|109292.6|109342.9|109292.9|109342.9|109292.9|109342.6|109292.6|3
1729574890000|2024-10-22 05:28:10|109342.4|109292.4|109342.7|109292.7|109342.7|109292.7|109341.2|109291.2|8
1729574900000|2024-10-22 05:28:20|109342.8|109292.8|109340.9|109290.9|109343|109293|109340.9|109290.9|7
1729574910000|2024-10-22 05:28:30|109344.7|109294.7|109344|109294|109344.7|109294.7|109342.6|109292.6|7
1729574920000|2024-10-22 05:28:40|109344.1|109294.1|109341.1|109291.1|109345.3|109295.3|109341.1|109291.1|14
1729574930000|2024-10-22 05:28:50|109341.2|109291.2|109340.8|109290.8|109341.2|109291.2|109340.8|109290.8|3
1729574940000|2024-10-22 05:29:00|109340.7|109290.7|109341.3|109291.3|109342.8|109292.8|109340.7|109290.7|9
1729574950000|2024-10-22 05:29:10|109342.2|109292.2|109341.9|109291.9|109342.2|109292.2|109341.9|109291.9|2
1729574960000|2024-10-22 05:29:20|109342.2|109292.2|109340.1|109290.1|109342.2|109292.2|109339.8|109289.8|7
1729574970000|2024-10-22 05:29:30|109340.2|109290.2|109340.2|109290.2|109340.2|109290.2|109340.2|109290.2|1
1729574980000|2024-10-22 05:29:40|109340.3|109290.3|109340.8|109290.8|109342.4|109292.4|109340.2|109290.2|4
1729574990000|2024-10-22 05:29:50|109340.9|109290.9|109341.8|109291.8|109343|109293|109340.9|109290.9|12
1729575000000|2024-10-22 05:30:00|109343.6|109293.6|109343.5|109293.5|109346.5|109296.5|109340.8|109290.8|15
1729575010000|2024-10-22 05:30:10|109344.8|109294.8|109344.8|109294.8|109344.8|109294.8|109342|109292|6
1729575020000|2024-10-22 05:30:20|109344.5|109294.5|109344.5|109294.5|109344.5|109294.5|109344.5|109294.5|1
1729575030000|2024-10-22 05:30:30|109343.7|109293.7|109340.6|109290.6|109343.7|109293.7|109339.6|109289.6|12
1729575040000|2024-10-22 05:30:40|109340.7|109290.7|109340.4|109290.4|109340.7|109290.7|109340.1|109290.1|3
1729575050000|2024-10-22 05:30:50|109340.2|109290.2|109341.2|109291.2|109342|109292|109339.5|109289.5|15
1729575060000|2024-10-22 05:31:00|109340.8|109290.8|109338.2|109288.2|109342.8|109292.8|109336.1|109286.1|26
1729575070000|2024-10-22 05:31:10|109340.5|109290.5|109342.1|109292.1|109343.3|109293.3|109339.5|109289.5|13
1729575080000|2024-10-22 05:31:20|109341.2|109291.2|109344.2|109294.2|109349.4|109299.4|109341.2|109291.2|10
1729575090000|2024-10-22 05:31:30|109344|109294|109341.7|109291.7|109345.4|109295.4|109341|109291|11
1729575100000|2024-10-22 05:31:40|109341.6|109291.6|109341.7|109291.7|109341.7|109291.7|109341.6|109291.6|2
1729575110000|2024-10-22 05:31:50|109340.8|109290.8|109341.7|109291.7|109342|109292|109340.8|109290.8|4
1729575120000|2024-10-22 05:32:00|109342.9|109292.9|109343.5|109293.5|109343.5|109293.5|109342.9|109292.9|2
1729575130000|2024-10-22 05:32:10|109343.4|109293.4|109343.4|109293.4|109343.4|109293.4|109343.4|109293.4|1
1729575140000|2024-10-22 05:32:20|109342.2|109292.2|109343.4|109293.4|109344.6|109294.6|109339.4|109289.4|15
1729575150000|2024-10-22 05:32:30|109343.7|109293.7|109344.4|109294.4|109344.4|109294.4|109343.6|109293.6|6
1729575160000|2024-10-22 05:32:40|109344.5|109294.5|109344.4|109294.4|109344.5|109294.5|109344.3|109294.3|5
1729575170000|2024-10-22 05:32:50|109344.3|109294.3|109344.1|109294.1|109344.3|109294.3|109343.7|109293.7|6
1729575180000|2024-10-22 05:33:00|109342.6|109292.6|109344.1|109294.1|109344.3|109294.3|109341.2|109291.2|9
1729575190000|2024-10-22 05:33:10|109343|109293|109342.3|109292.3|109343|109293|109342.3|109292.3|3
1729575200000|2024-10-22 05:33:20|109342.4|109292.4|109345.3|109295.3|109346.9|109296.9|109342.4|109292.4|12
1729575210000|2024-10-22 05:33:30|109345.5|109295.5|109345.7|109295.7|109346.8|109296.8|109345.1|109295.1|5
1729575220000|2024-10-22 05:33:40|109345.8|109295.8|109342.3|109292.3|109346|109296|109341.6|109291.6|7
1729575230000|2024-10-22 05:33:50|109342.6|109292.6|109343.7|109293.7|109344.6|109294.6|109342.4|109292.4|4
1729575240000|2024-10-22 05:34:00|109343.4|109293.4|109341.5|109291.5|109344.4|109294.4|109341.5|109291.5|10
1729575250000|2024-10-22 05:34:10|109341.2|109291.2|109339.9|109289.9|109341.2|109291.2|109339.9|109289.9|3
1729575260000|2024-10-22 05:34:20|109340.2|109290.2|109340.5|109290.5|109341.9|109291.9|109340.2|109290.2|10
1729575270000|2024-10-22 05:34:30|109340.6|109290.6|109341.8|109291.8|109341.8|109291.8|109340.3|109290.3|6
1729575280000|2024-10-22 05:34:40|109341.9|109291.9|109343.3|109293.3|109343.3|109293.3|109341.8|109291.8|6
1729575290000|2024-10-22 05:34:50|109343.4|109293.4|109342.9|109292.9|109343.5|109293.5|109341.2|109291.2|7
1729575300000|2024-10-22 05:35:00|109343.4|109293.4|109342.4|109292.4|109343.4|109293.4|109342.1|109292.1|5
1729575310000|2024-10-22 05:35:10|109344.1|109294.1|109345.4|109295.4|109346.1|109296.1|109344.1|109294.1|10
1729575320000|2024-10-22 05:35:20|109345.6|109295.6|109346.5|109296.5|109346.5|109296.5|109345.6|109295.6|3
1729575330000|2024-10-22 05:35:30|109346.2|109296.2|109345.9|109295.9|109346.2|109296.2|109345.9|109295.9|2
1729575340000|2024-10-22 05:35:40|109345.6|109295.6|109341.7|109291.7|109345.6|109295.6|109341.4|109291.4|5
1729575350000|2024-10-22 05:35:50|109341.8|109291.8|109341.8|109291.8|109341.8|109291.8|109341.8|109291.8|1
1729575360000|2024-10-22 05:36:00|109342.1|109292.1|109342.3|109292.3|109342.6|109292.6|109341.9|109291.9|6
1729575370000|2024-10-22 05:36:10|109344.1|109294.1|109344.1|109294.1|109344.1|109294.1|109344.1|109294.1|1
1729575380000|2024-10-22 05:36:20|109343.7|109293.7|109346.5|109296.5|109347.7|109297.7|109343.7|109293.7|5
1729575390000|2024-10-22 05:36:30|109345.7|109295.7|109346.2|109296.2|109346.5|109296.5|109345.7|109295.7|5
1729575400000|2024-10-22 05:36:40|109346.3|109296.3|109346.9|109296.9|109347|109297|109346.3|109296.3|4
1729575410000|2024-10-22 05:36:50|109347.3|109297.3|109346.9|109296.9|109347.3|109297.3|109346.9|109296.9|4
1729575420000|2024-10-22 05:37:00|109343|109293|109341.9|109291.9|109344.7|109294.7|109341.9|109291.9|9
1729575430000|2024-10-22 05:37:10|109342|109292|109342.1|109292.1|109344.6|109294.6|109341.9|109291.9|7
1729575440000|2024-10-22 05:37:20|109342.3|109292.3|109342.8|109292.8|109343.1|109293.1|109342.1|109292.1|5
1729575450000|2024-10-22 05:37:30|109344.2|109294.2|109342.6|109292.6|109345.4|109295.4|109342.6|109292.6|7
1729575460000|2024-10-22 05:37:40|109342.7|109292.7|109348.5|109298.5|109352.9|109302.9|109342.7|109292.7|7
1729575470000|2024-10-22 05:37:50|109348.4|109298.4|109348.4|109298.4|109348.4|109298.4|109348.4|109298.4|1
1729575480000|2024-10-22 05:38:00|109348.1|109298.1|109348|109298|109348.1|109298.1|109347.9|109297.9|4
1729575490000|2024-10-22 05:38:10|109348.2|109298.2|109344.6|109294.6|109351.5|109301.5|109344.6|109294.6|11
1729575500000|2024-10-22 05:38:20|109344|109294|109343.8|109293.8|109344|109294|109343.5|109293.5|3
1729575510000|2024-10-22 05:38:30|109342.6|109292.6|109341.3|109291.3|109342.6|109292.6|109340.9|109290.9|4
1729575520000|2024-10-22 05:38:40|109341.2|109291.2|109343|109293|109344|109294|109341|109291|7
1729575530000|2024-10-22 05:38:50|109340.7|109290.7|109341.3|109291.3|109341.3|109291.3|109340.7|109290.7|5
1729575540000|2024-10-22 05:39:00|109341.2|109291.2|109341.3|109291.3|109341.4|109291.4|109341.2|109291.2|4
1729575550000|2024-10-22 05:39:10|109340.2|109290.2|109341.9|109291.9|109342.7|109292.7|109340.1|109290.1|12
1729575560000|2024-10-22 05:39:20|109342.1|109292.1|109341.9|109291.9|109342.1|109292.1|109341.9|109291.9|2
1729575570000|2024-10-22 05:39:30|109341.8|109291.8|109341.7|109291.7|109341.8|109291.8|109341.7|109291.7|2
1729575580000|2024-10-22 05:39:40|109342.5|109292.5|109343.6|109293.6|109345.7|109295.7|109340.2|109290.2|13
1729575590000|2024-10-22 05:39:50|109343.8|109293.8|109344.2|109294.2|109344.2|109294.2|109343.7|109293.7|3
1729575600000|2024-10-22 05:40:00|109344.3|109294.3|109344.1|109294.1|109344.4|109294.4|109344.1|109294.1|3
1729575610000|2024-10-22 05:40:10|109343.5|109293.5|109341.7|109291.7|109344.2|109294.2|109341.7|109291.7|8
1729575620000|2024-10-22 05:40:20|109341.9|109291.9|109342.5|109292.5|109342.5|109292.5|109341.4|109291.4|7
1729575630000|2024-10-22 05:40:30|109341.7|109291.7|109340.9|109290.9|109342.1|109292.1|109340.9|109290.9|8
1729575640000|2024-10-22 05:40:40|109340.8|109290.8|109340.8|109290.8|109340.8|109290.8|109340.6|109290.6|3
1729575650000|2024-10-22 05:40:50|109341.6|109291.6|109341.5|109291.5|109341.6|109291.6|109341.2|109291.2|4
1729575660000|2024-10-22 05:41:00|109341.6|109291.6|109340.7|109290.7|109341.6|109291.6|109339.8|109289.8|8
1729575670000|2024-10-22 05:41:10|109340.5|109290.5|109343.7|109293.7|109343.7|109293.7|109340.5|109290.5|5
1729575680000|2024-10-22 05:41:20|109344|109294|109343.8|109293.8|109345.5|109295.5|109343.8|109293.8|8
1729575690000|2024-10-22 05:41:30|109344.1|109294.1|109342.4|109292.4|109344.1|109294.1|109341.5|109291.5|13
1729575700000|2024-10-22 05:41:40|109342.3|109292.3|109342.1|109292.1|109342.3|109292.3|109340.9|109290.9|6
1729575710000|2024-10-22 05:41:50|109341.9|109291.9|109342.2|109292.2|109342.5|109292.5|109341.9|109291.9|3
1729575720000|2024-10-22 05:42:00|109342.3|109292.3|109341.7|109291.7|109342.3|109292.3|109341.7|109291.7|2
1729575730000|2024-10-22 05:42:10|109341.6|109291.6|109340.8|109290.8|109341.6|109291.6|109340.3|109290.3|5
1729575740000|2024-10-22 05:42:20|109340.3|109290.3|109340.3|109290.3|109340.4|109290.4|109340.3|109290.3|3
1729575750000|2024-10-22 05:42:30|109340.4|109290.4|109340.5|109290.5|109345.3|109295.3|109339.1|109289.1|12
1729575760000|2024-10-22 05:42:40|109340.7|109290.7|109341.8|109291.8|109344.1|109294.1|109340.7|109290.7|10
1729575770000|2024-10-22 05:42:50|109342.1|109292.1|109343.5|109293.5|109344.8|109294.8|109342|109292|10
1729575780000|2024-10-22 05:43:00|109343.6|109293.6|109341|109291|109343.6|109293.6|109340.7|109290.7|7
1729575790000|2024-10-22 05:43:10|109341.3|109291.3|109341.3|109291.3|109341.3|109291.3|109341.3|109291.3|1
1729575800000|2024-10-22 05:43:20|109343.5|109293.5|109339.4|109289.4|109343.9|109293.9|109339.4|109289.4|14
1729575810000|2024-10-22 05:43:30|109339.3|109289.3|109338.9|109288.9|109340.5|109290.5|109338.8|109288.8|13
1729575820000|2024-10-22 05:43:40|109339.1|109289.1|109338.8|109288.8|109339.1|109289.1|109338.7|109288.7|3
1729575830000|2024-10-22 05:43:50|109339|109289|109339|109289|109339|109289|109338.9|109288.9|3
1729575840000|2024-10-22 05:44:00|109338.4|109288.4|109340.2|109290.2|109341.3|109291.3|109338.3|109288.3|5
1729575850000|2024-10-22 05:44:10|109339.7|109289.7|109342.9|109292.9|109342.9|109292.9|109339.7|109289.7|7
1729575860000|2024-10-22 05:44:20|109342.7|109292.7|109341.9|109291.9|109342.7|109292.7|109341.9|109291.9|5
1729575870000|2024-10-22 05:44:30|109342.9|109292.9|109342.6|109292.6|109342.9|109292.9|109339.8|109289.8|9
1729575880000|2024-10-22 05:44:40|109342.7|109292.7|109338.5|109288.5|109344.3|109294.3|109335.4|109285.4|16
1729575890000|2024-10-22 05:44:50|109339.4|109289.4|109343.6|109293.6|109343.6|109293.6|109339.4|109289.4|9
1729575900000|2024-10-22 05:45:00|109344.1|109294.1|109343.6|109293.6|109347.9|109297.9|109342.2|109292.2|10
1729575910000|2024-10-22 05:45:10|109343.8|109293.8|109346.2|109296.2|109346.8|109296.8|109343.5|109293.5|10
1729575920000|2024-10-22 05:45:20|109346.3|109296.3|109343.6|109293.6|109347|109297|109343.6|109293.6|10
1729575930000|2024-10-22 05:45:30|109343.4|109293.4|109347|109297|109350.8|109300.8|109343|109293|17
1729575940000|2024-10-22 05:45:40|109350|109300|109347.9|109297.9|109351.1|109301.1|109347.5|109297.5|12
1729575950000|2024-10-22 05:45:50|109350.9|109300.9|109349.7|109299.7|109351.3|109301.3|109348.3|109298.3|5
1729575960000|2024-10-22 05:46:00|109349.8|109299.8|109347.3|109297.3|109349.8|109299.8|109347.1|109297.1|8
1729575970000|2024-10-22 05:46:10|109348|109298|109347.7|109297.7|109348|109298|109347.7|109297.7|2
1729575980000|2024-10-22 05:46:20|109347.8|109297.8|109347.5|109297.5|109347.8|109297.8|109345.3|109295.3|6
1729575990000|2024-10-22 05:46:30|109347.8|109297.8|109345.8|109295.8|109347.8|109297.8|109344|109294|9
1729576000000|2024-10-22 05:46:40|109346.2|109296.2|109348|109298|109351.2|109301.2|109346.2|109296.2|7
1729576010000|2024-10-22 05:46:50|109347.9|109297.9|109347.4|109297.4|109347.9|109297.9|109347.2|109297.2|4
1729576020000|2024-10-22 05:47:00|109348|109298|109351.8|109301.8|109354.3|109304.3|109348|109298|24
1729576030000|2024-10-22 05:47:10|109354.1|109304.1|109352|109302|109356.1|109306.1|109351.1|109301.1|12
1729576040000|2024-10-22 05:47:20|109354.8|109304.8|109351.4|109301.4|109354.8|109304.8|109351.1|109301.1|5
1729576050000|2024-10-22 05:47:30|109354.5|109304.5|109350.3|109300.3|109354.5|109304.5|109350.3|109300.3|6
1729576060000|2024-10-22 05:47:40|109350.2|109300.2|109348.7|109298.7|109350.2|109300.2|109344.1|109294.1|14
1729576070000|2024-10-22 05:47:50|109349.6|109299.6|109350.4|109300.4|109350.4|109300.4|109349.6|109299.6|4
1729576080000|2024-10-22 05:48:00|109349.6|109299.6|109349.7|109299.7|109349.7|109299.7|109349.5|109299.5|3
1729576090000|2024-10-22 05:48:10|109349.8|109299.8|109349.2|109299.2|109349.9|109299.9|109349.2|109299.2|4
1729576100000|2024-10-22 05:48:20|109348.8|109298.8|109347.9|109297.9|109353.4|109303.4|109347.9|109297.9|5
1729576110000|2024-10-22 05:48:30|109347.2|109297.2|109347|109297|109351.9|109301.9|109346.8|109296.8|20
1729576120000|2024-10-22 05:48:40|109350.3|109300.3|109349.6|109299.6|109351.3|109301.3|109348.3|109298.3|5
1729576130000|2024-10-22 05:48:50|109352.9|109302.9|109365.6|109315.6|109372|109322|109351.8|109301.8|19
1729576140000|2024-10-22 05:49:00|109365.4|109315.4|109367.1|109317.1|109370.8|109320.8|109363.9|109313.9|29
1729576150000|2024-10-22 05:49:10|109366.8|109316.8|109367.5|109317.5|109368.9|109318.9|109366.8|109316.8|6
1729576160000|2024-10-22 05:49:20|109368.3|109318.3|109368.3|109318.3|109369.5|109319.5|109365.3|109315.3|10
1729576170000|2024-10-22 05:49:30|109369|109319|109384|109334|109388.4|109338.4|109368.5|109318.5|30
1729576180000|2024-10-22 05:49:40|109384.5|109334.5|109392.7|109342.7|109396.1|109346.1|109382.3|109332.3|43
1729576190000|2024-10-22 05:49:50|109394|109344|109392.7|109342.7|109394.4|109344.4|109390.3|109340.3|52
1729576200000|2024-10-22 05:50:00|109392.8|109342.8|109394.4|109344.4|109397.5|109347.5|109392.7|109342.7|54
1729576210000|2024-10-22 05:50:10|109395.1|109345.1|109399.7|109349.7|109399.7|109349.7|109393.4|109343.4|34
1729576220000|2024-10-22 05:50:20|109399.3|109349.3|109395.9|109345.9|109405.1|109355.1|109394.1|109344.1|49
1729576230000|2024-10-22 05:50:30|109396.9|109346.9|109400.8|109350.8|109403.7|109353.7|109393.2|109343.2|68
1729576240000|2024-10-22 05:50:40|109399.6|109349.6|109400.1|109350.1|109403.7|109353.7|109399.4|109349.4|23
1729576250000|2024-10-22 05:50:50|109399.5|109349.5|109398.8|109348.8|109401.6|109351.6|109396.2|109346.2|26
1729576260000|2024-10-22 05:51:00|109400.1|109350.1|109396.3|109346.3|109400.8|109350.8|109395.9|109345.9|40
1729576270000|2024-10-22 05:51:10|109396.4|109346.4|109386|109336|109396.4|109346.4|109385.2|109335.2|39
1729576280000|2024-10-22 05:51:20|109387|109337|109386.6|109336.6|109387.4|109337.4|109385.7|109335.7|9
1729576290000|2024-10-22 05:51:30|109386.8|109336.8|109387.1|109337.1|109388.2|109338.2|109386.1|109336.1|16
1729576300000|2024-10-22 05:51:40|109387.4|109337.4|109385.8|109335.8|109388.9|109338.9|109384.8|109334.8|14
1729576310000|2024-10-22 05:51:50|109385.4|109335.4|109376.2|109326.2|109386.7|109336.7|109375.7|109325.7|35
1729576320000|2024-10-22 05:52:00|109375.7|109325.7|109366.5|109316.5|109375.7|109325.7|109365.8|109315.8|50
1729576330000|2024-10-22 05:52:10|109366.6|109316.6|109367.1|109317.1|109367.8|109317.8|109366.2|109316.2|9
1729576340000|2024-10-22 05:52:20|109366.5|109316.5|109372|109322|109373|109323|109366.5|109316.5|60
1729576350000|2024-10-22 05:52:30|109373|109323|109370.8|109320.8|109373|109323|109369.5|109319.5|52
1729576360000|2024-10-22 05:52:40|109371.1|109321.1|109370.9|109320.9|109371.1|109321.1|109370.9|109320.9|2
1729576370000|2024-10-22 05:52:50|109371|109321|109371|109321|109371|109321|109370.9|109320.9|3
1729576380000|2024-10-22 05:53:00|109370.4|109320.4|109367|109317|109372.7|109322.7|109359.9|109309.9|37
1729576390000|2024-10-22 05:53:10|109364.6|109314.6|109369.4|109319.4|109370.4|109320.4|109364.6|109314.6|27
1729576400000|2024-10-22 05:53:20|109370.1|109320.1|109368.5|109318.5|109370.2|109320.2|109367.1|109317.1|16
1729576410000|2024-10-22 05:53:30|109366.1|109316.1|109365.2|109315.2|109367.9|109317.9|109364|109314|16
1729576420000|2024-10-22 05:53:40|109367.2|109317.2|109367.7|109317.7|109368.4|109318.4|109367.2|109317.2|6
1729576430000|2024-10-22 05:53:50|109366.6|109316.6|109367.6|109317.6|109370.3|109320.3|109366|109316|15
1729576440000|2024-10-22 05:54:00|109369.2|109319.2|109368.4|109318.4|109369.2|109319.2|109367.8|109317.8|8
1729576450000|2024-10-22 05:54:10|109368.8|109318.8|109369|109319|109374.6|109324.6|109368.1|109318.1|23
1729576460000|2024-10-22 05:54:20|109368.9|109318.9|109370.3|109320.3|109370.5|109320.5|109368.8|109318.8|10
1729576470000|2024-10-22 05:54:30|109370.8|109320.8|109368.4|109318.4|109370.8|109320.8|109367.5|109317.5|6
1729576480000|2024-10-22 05:54:40|109369.5|109319.5|109369.1|109319.1|109369.5|109319.5|109366.9|109316.9|12
1729576490000|2024-10-22 05:54:50|109369.4|109319.4|109368.5|109318.5|109373.5|109323.5|109366.8|109316.8|26
1729576500000|2024-10-22 05:55:00|109368.6|109318.6|109371.1|109321.1|109371.8|109321.8|109366.1|109316.1|23
1729576510000|2024-10-22 05:55:10|109371|109321|109375.5|109325.5|109376.3|109326.3|109371|109321|15
1729576520000|2024-10-22 05:55:20|109376.6|109326.6|109373.6|109323.6|109378.8|109328.8|109372|109322|16
1729576530000|2024-10-22 05:55:30|109374.1|109324.1|109376.3|109326.3|109376.3|109326.3|109374.1|109324.1|6
1729576540000|2024-10-22 05:55:40|109376.8|109326.8|109376.3|109326.3|109379.2|109329.2|109373.3|109323.3|17
1729576550000|2024-10-22 05:55:50|109376.2|109326.2|109375.8|109325.8|109378.3|109328.3|109374.5|109324.5|14
1729576560000|2024-10-22 05:56:00|109375.2|109325.2|109375.6|109325.6|109377.5|109327.5|109373.2|109323.2|26
1729576570000|2024-10-22 05:56:10|109374.6|109324.6|109371.8|109321.8|109376.1|109326.1|109371|109321|26
1729576580000|2024-10-22 05:56:20|109374.4|109324.4|109371.9|109321.9|109374.8|109324.8|109367.7|109317.7|14
1729576590000|2024-10-22 05:56:30|109373.1|109323.1|109373.8|109323.8|109374|109324|109370.6|109320.6|15
1729576600000|2024-10-22 05:56:40|109374.6|109324.6|109374.6|109324.6|109374.6|109324.6|109373.5|109323.5|8
1729576610000|2024-10-22 05:56:50|109374.1|109324.1|109375.9|109325.9|109376.3|109326.3|109374.1|109324.1|7
1729576620000|2024-10-22 05:57:00|109378.9|109328.9|109378.3|109328.3|109378.9|109328.9|109376.8|109326.8|6
1729576630000|2024-10-22 05:57:10|109377.6|109327.6|109377.7|109327.7|109378.9|109328.9|109377.6|109327.6|4
1729576640000|2024-10-22 05:57:20|109377.8|109327.8|109376.5|109326.5|109379.1|109329.1|109375.7|109325.7|13
1729576650000|2024-10-22 05:57:30|109377.3|109327.3|109375.8|109325.8|109377.4|109327.4|109375.6|109325.6|8
1729576660000|2024-10-22 05:57:40|109376.8|109326.8|109377.3|109327.3|109377.3|109327.3|109376.8|109326.8|3
1729576670000|2024-10-22 05:57:50|109378.1|109328.1|109393.5|109343.5|109397.1|109347.1|109378.1|109328.1|29
1729576680000|2024-10-22 05:58:00|109391.1|109341.1|109391.8|109341.8|109394.1|109344.1|109389.6|109339.6|31
1729576690000|2024-10-22 05:58:10|109389.1|109339.1|109391.7|109341.7|109392.4|109342.4|109389.1|109339.1|18
1729576700000|2024-10-22 05:58:20|109391.6|109341.6|109391.4|109341.4|109392.8|109342.8|109389.8|109339.8|16
1729576710000|2024-10-22 05:58:30|109390.4|109340.4|109385.2|109335.2|109391|109341|109383.9|109333.9|15
1729576720000|2024-10-22 05:58:40|109384.5|109334.5|109385.2|109335.2|109387|109337|109384.5|109334.5|6
1729576730000|2024-10-22 05:58:50|109383.9|109333.9|109387.6|109337.6|109388.4|109338.4|109383.9|109333.9|12
1729576740000|2024-10-22 05:59:00|109390.3|109340.3|109388.3|109338.3|109390.3|109340.3|109388.2|109338.2|5
1729576750000|2024-10-22 05:59:10|109388.2|109338.2|109387.5|109337.5|109389.1|109339.1|109384.4|109334.4|15
1729576760000|2024-10-22 05:59:20|109386.6|109336.6|109387|109337|109391.3|109341.3|109386.4|109336.4|16
1729576770000|2024-10-22 05:59:30|109387.2|109337.2|109388.5|109338.5|109389.2|109339.2|109387.2|109337.2|11
1729576780000|2024-10-22 05:59:40|109388.4|109338.4|109389.4|109339.4|109390.1|109340.1|109388.4|109338.4|11
1729576790000|2024-10-22 05:59:50|109389.9|109339.9|109392.2|109342.2|109397.1|109347.1|109384.7|109334.7|34
1729576800000|2024-10-22 06:00:00|109396.4|109346.4|109402.5|109352.5|109413.5|109363.5|109395.1|109345.1|60
1729576810000|2024-10-22 06:00:10|109399.6|109349.6|109407.5|109357.5|109407.5|109357.5|109391.8|109341.8|56
1729576820000|2024-10-22 06:00:20|109406.5|109356.5|109413.8|109363.8|109414.7|109364.7|109397.3|109347.3|61
1729576830000|2024-10-22 06:00:30|109414.5|109364.5|109412.2|109362.2|109416.5|109366.5|109409.4|109359.4|52
1729576840000|2024-10-22 06:00:40|109410.3|109360.3|109425.1|109375.1|109427.8|109377.8|109410.3|109360.3|54
1729576850000|2024-10-22 06:00:50|109416.1|109366.1|109418.2|109368.2|109422.1|109372.1|109413.8|109363.8|58
1729576860000|2024-10-22 06:01:00|109417.7|109367.7|109426.7|109376.7|109429.6|109379.6|109417.3|109367.3|70
1729576870000|2024-10-22 06:01:10|109427.5|109377.5|109427.3|109377.3|109431.2|109381.2|109426.3|109376.3|71
1729576880000|2024-10-22 06:01:20|109430|109380|109428.8|109378.8|109430.4|109380.4|109427.2|109377.2|70
1729576890000|2024-10-22 06:01:30|109430.2|109380.2|109424.3|109374.3|109430.2|109380.2|109422.9|109372.9|57
1729576900000|2024-10-22 06:01:40|109424.5|109374.5|109428.5|109378.5|109428.5|109378.5|109413.2|109363.2|63
1729576910000|2024-10-22 06:01:50|109429.5|109379.5|109419.8|109369.8|109430.2|109380.2|109419.4|109369.4|57
1729576920000|2024-10-22 06:02:00|109421.3|109371.3|109416.2|109366.2|109421.3|109371.3|109413.6|109363.6|34
1729576930000|2024-10-22 06:02:10|109417|109367|109411.9|109361.9|109417|109367|109411.2|109361.2|37
1729576940000|2024-10-22 06:02:20|109411.5|109361.5|109412.5|109362.5|109413.3|109363.3|109411.4|109361.4|9
1729576950000|2024-10-22 06:02:30|109409|109359|109403.2|109353.2|109410.3|109360.3|109402.3|109352.3|25
1729576960000|2024-10-22 06:02:40|109402.5|109352.5|109393.5|109343.5|109403.4|109353.4|109390.9|109340.9|26
1729576970000|2024-10-22 06:02:50|109392.8|109342.8|109392.3|109342.3|109395.1|109345.1|109390|109340|28
1729576980000|2024-10-22 06:03:00|109391.2|109341.2|109385.5|109335.5|109392.8|109342.8|109383.3|109333.3|28
1729576990000|2024-10-22 06:03:10|109384.3|109334.3|109382|109332|109385.1|109335.1|109380.6|109330.6|23
1729577000000|2024-10-22 06:03:20|109381.5|109331.5|109363.6|109313.6|109382.5|109332.5|109356.3|109306.3|27
1729577010000|2024-10-22 06:03:30|109364.1|109314.1|109364.4|109314.4|109365|109315|109363.6|109313.6|10
1729577020000|2024-10-22 06:03:40|109364.3|109314.3|109358.8|109308.8|109365|109315|109358.8|109308.8|21
1729577030000|2024-10-22 06:03:50|109359.3|109309.3|109361.5|109311.5|109364.5|109314.5|109359.3|109309.3|20
1729577040000|2024-10-22 06:04:00|109360.8|109310.8|109341.7|109291.7|109360.8|109310.8|109340.9|109290.9|27
1729577050000|2024-10-22 06:04:10|109341.9|109291.9|109344.5|109294.5|109344.5|109294.5|109337.6|109287.6|22
1729577060000|2024-10-22 06:04:20|109345|109295|109341.1|109291.1|109352|109302|109341|109291|24
1729577070000|2024-10-22 06:04:30|109341.9|109291.9|109345.5|109295.5|109346.4|109296.4|109341|109291|26
1729577080000|2024-10-22 06:04:40|109347.2|109297.2|109361.3|109311.3|109363.7|109313.7|109347.2|109297.2|40
1729577090000|2024-10-22 06:04:50|109361.4|109311.4|109367.9|109317.9|109372.5|109322.5|109361.4|109311.4|19
1729577100000|2024-10-22 06:05:00|109366.8|109316.8|109359.8|109309.8|109367.7|109317.7|109358.7|109308.7|34
1729577110000|2024-10-22 06:05:10|109359.7|109309.7|109363.2|109313.2|109364.7|109314.7|109359.7|109309.7|14
1729577120000|2024-10-22 06:05:20|109362.8|109312.8|109361.5|109311.5|109363|109313|109357.9|109307.9|20
1729577130000|2024-10-22 06:05:30|109362|109312|109370.4|109320.4|109370.8|109320.8|109362|109312|14
1729577140000|2024-10-22 06:05:40|109370.6|109320.6|109381.7|109331.7|109384.8|109334.8|109370.5|109320.5|20
1729577150000|2024-10-22 06:05:50|109383.4|109333.4|109381.4|109331.4|109385.1|109335.1|109381.4|109331.4|19
1729577160000|2024-10-22 06:06:00|109383|109333|109390.8|109340.8|109390.8|109340.8|109380.7|109330.7|22
1729577170000|2024-10-22 06:06:10|109391|109341|109386.6|109336.6|109391|109341|109383.6|109333.6|33
1729577180000|2024-10-22 06:06:20|109386.2|109336.2|109403.3|109353.3|109404.8|109354.8|109386.2|109336.2|34
1729577190000|2024-10-22 06:06:30|109402.8|109352.8|109405.1|109355.1|109414.8|109364.8|109400.9|109350.9|26
1729577200000|2024-10-22 06:06:40|109405|109355|109411.6|109361.6|109412.3|109362.3|109405|109355|18
1729577210000|2024-10-22 06:06:50|109411.2|109361.2|109413.5|109363.5|109413.5|109363.5|109410.2|109360.2|10
1729577220000|2024-10-22 06:07:00|109413.7|109363.7|109419.1|109369.1|109419.1|109369.1|109402.2|109352.2|23
1729577230000|2024-10-22 06:07:10|109417.8|109367.8|109418|109368|109420.4|109370.4|109417.5|109367.5|12
1729577240000|2024-10-22 06:07:20|109418.3|109368.3|109419.1|109369.1|109420.2|109370.2|109417.9|109367.9|7
1729577250000|2024-10-22 06:07:30|109421.7|109371.7|109418|109368|109423.7|109373.7|109416.9|109366.9|17
1729577260000|2024-10-22 06:07:40|109416.9|109366.9|109404.8|109354.8|109418.2|109368.2|109399.7|109349.7|19
1729577270000|2024-10-22 06:07:50|109404|109354|109409.4|109359.4|109409.8|109359.8|109403.1|109353.1|16
1729577280000|2024-10-22 06:08:00|109409.6|109359.6|109402.4|109352.4|109410.6|109360.6|109401|109351|35
1729577290000|2024-10-22 06:08:10|109402.8|109352.8|109388.8|109338.8|109403.4|109353.4|109380|109330|32
1729577300000|2024-10-22 06:08:20|109388.1|109338.1|109386.7|109336.7|109389.5|109339.5|109385|109335|16
1729577310000|2024-10-22 06:08:30|109387.1|109337.1|109383.7|109333.7|109387.1|109337.1|109383.7|109333.7|11
1729577320000|2024-10-22 06:08:40|109383.8|109333.8|109398.5|109348.5|109398.5|109348.5|109383.8|109333.8|23
1729577330000|2024-10-22 06:08:50|109402.3|109352.3|109393.1|109343.1|109402.3|109352.3|109387.6|109337.6|29
1729577340000|2024-10-22 06:09:00|109392.8|109342.8|109390.8|109340.8|109393.1|109343.1|109388.8|109338.8|18
1729577350000|2024-10-22 06:09:10|109390.3|109340.3|109377.5|109327.5|109390.7|109340.7|109376.2|109326.2|31
1729577360000|2024-10-22 06:09:20|109376.5|109326.5|109381.7|109331.7|109383|109333|109376.5|109326.5|13
1729577370000|2024-10-22 06:09:30|109381.4|109331.4|109378.5|109328.5|109382.1|109332.1|109378.5|109328.5|10
1729577380000|2024-10-22 06:09:40|109378.7|109328.7|109364.8|109314.8|109380.5|109330.5|109364.8|109314.8|13
1729577390000|2024-10-22 06:09:50|109366.3|109316.3|109373.3|109323.3|109373.8|109323.8|109366.3|109316.3|20
1729577400000|2024-10-22 06:10:00|109375|109325|109375.1|109325.1|109376.9|109326.9|109372.3|109322.3|28
1729577410000|2024-10-22 06:10:10|109375.5|109325.5|109374.8|109324.8|109376.3|109326.3|109374.8|109324.8|16
1729577420000|2024-10-22 06:10:20|109374.9|109324.9|109365|109315|109374.9|109324.9|109361.1|109311.1|32
1729577430000|2024-10-22 06:10:30|109365.9|109315.9|109371.7|109321.7|109372.4|109322.4|109365.3|109315.3|20
1729577440000|2024-10-22 06:10:40|109371.5|109321.5|109371.7|109321.7|109373.7|109323.7|109370.9|109320.9|24
1729577450000|2024-10-22 06:10:50|109372.4|109322.4|109371.3|109321.3|109372.9|109322.9|109370.6|109320.6|18
1729577460000|2024-10-22 06:11:00|109371.2|109321.2|109374.3|109324.3|109375.3|109325.3|109371.2|109321.2|19
1729577470000|2024-10-22 06:11:10|109375.9|109325.9|109376.1|109326.1|109376.1|109326.1|109375.2|109325.2|8
1729577480000|2024-10-22 06:11:20|109375.9|109325.9|109375.9|109325.9|109376.6|109326.6|109375.9|109325.9|9
1729577490000|2024-10-22 06:11:30|109376.4|109326.4|109378.5|109328.5|109380.5|109330.5|109376|109326|12
1729577500000|2024-10-22 06:11:40|109377.9|109327.9|109376.7|109326.7|109377.9|109327.9|109375.3|109325.3|11
1729577510000|2024-10-22 06:11:50|109376.3|109326.3|109371.8|109321.8|109376.7|109326.7|109366.8|109316.8|20
1729577520000|2024-10-22 06:12:00|109371.5|109321.5|109370.2|109320.2|109373.9|109323.9|109369.7|109319.7|17
1729577530000|2024-10-22 06:12:10|109369.9|109319.9|109372.8|109322.8|109372.8|109322.8|109367.9|109317.9|18
1729577540000|2024-10-22 06:12:20|109372.7|109322.7|109375.1|109325.1|109375.1|109325.1|109371.4|109321.4|14
1729577550000|2024-10-22 06:12:30|109376.3|109326.3|109375.7|109325.7|109376.3|109326.3|109373|109323|13
1729577560000|2024-10-22 06:12:40|109377|109327|109381.4|109331.4|109384.3|109334.3|109377|109327|27
1729577570000|2024-10-22 06:12:50|109381.3|109331.3|109371.7|109321.7|109381.3|109331.3|109369.6|109319.6|12
1729577580000|2024-10-22 06:13:00|109372.4|109322.4|109377.2|109327.2|109377.5|109327.5|109372.4|109322.4|15
1729577590000|2024-10-22 06:13:10|109377.6|109327.6|109375.7|109325.7|109377.6|109327.6|109375.3|109325.3|8
1729577600000|2024-10-22 06:13:20|109375.9|109325.9|109377.3|109327.3|109377.3|109327.3|109375.7|109325.7|6
1729577610000|2024-10-22 06:13:30|109377.2|109327.2|109375.6|109325.6|109377.2|109327.2|109373.8|109323.8|14
1729577620000|2024-10-22 06:13:40|109376.3|109326.3|109374.9|109324.9|109377.8|109327.8|109374.9|109324.9|13
1729577630000|2024-10-22 06:13:50|109374.7|109324.7|109374.9|109324.9|109375.4|109325.4|109373|109323|12
1729577640000|2024-10-22 06:14:00|109375.3|109325.3|109373.9|109323.9|109376.1|109326.1|109372.8|109322.8|16
1729577650000|2024-10-22 06:14:10|109373.8|109323.8|109369.8|109319.8|109375.2|109325.2|109355.8|109305.8|16
1729577660000|2024-10-22 06:14:20|109370.7|109320.7|109379.8|109329.8|109381.3|109331.3|109370|109320|30
1729577670000|2024-10-22 06:14:30|109380.1|109330.1|109378|109328|109380.1|109330.1|109375.8|109325.8|21
1729577680000|2024-10-22 06:14:40|109377.8|109327.8|109379|109329|109380|109330|109377.2|109327.2|16
1729577690000|2024-10-22 06:14:50|109379.2|109329.2|109378.9|109328.9|109379.2|109329.2|109378.7|109328.7|8
1729577700000|2024-10-22 06:15:00|109379|109329|109381.2|109331.2|109388.7|109338.7|109379|109329|16
1729577710000|2024-10-22 06:15:10|109381.3|109331.3|109369|109319|109381.5|109331.5|109368.6|109318.6|25
1729577720000|2024-10-22 06:15:20|109368.9|109318.9|109372.1|109322.1|109374|109324|109368.9|109318.9|14
1729577730000|2024-10-22 06:15:30|109372|109322|109372.6|109322.6|109374.2|109324.2|109371.6|109321.6|14
1729577740000|2024-10-22 06:15:40|109372|109322|109367.2|109317.2|109372|109322|109366.3|109316.3|11
1729577750000|2024-10-22 06:15:50|109367|109317|109372.4|109322.4|109373.4|109323.4|109367|109317|12
1729577760000|2024-10-22 06:16:00|109374.4|109324.4|109375.2|109325.2|109375.2|109325.2|109374.4|109324.4|4
1729577770000|2024-10-22 06:16:10|109375.5|109325.5|109376.8|109326.8|109377.2|109327.2|109371.9|109321.9|17
1729577780000|2024-10-22 06:16:20|109377.4|109327.4|109378.1|109328.1|109378.7|109328.7|109376.9|109326.9|15
1729577790000|2024-10-22 06:16:30|109376.1|109326.1|109378.1|109328.1|109379.4|109329.4|109376.1|109326.1|14
1729577800000|2024-10-22 06:16:40|109378|109328|109381.3|109331.3|109381.3|109331.3|109378|109328|12
1729577810000|2024-10-22 06:16:50|109380.7|109330.7|109373.3|109323.3|109380.7|109330.7|109373.3|109323.3|12
1729577820000|2024-10-22 06:17:00|109373.4|109323.4|109377.2|109327.2|109377.9|109327.9|109372.5|109322.5|15
1729577830000|2024-10-22 06:17:10|109377|109327|109373.5|109323.5|109377.5|109327.5|109373.2|109323.2|16
1729577840000|2024-10-22 06:17:20|109374.1|109324.1|109371.2|109321.2|109374.9|109326.2|109349.8|109316.5|33
1729577850000|2024-10-22 06:17:30|109371.3|109321.3|109373.6|109323.6|109373.6|109323.6|109371.3|109321.3|16
1729577860000|2024-10-22 06:17:40|109373.7|109323.7|109373.5|109323.5|109374.8|109324.8|109373.3|109323.3|12
1729577870000|2024-10-22 06:17:50|109373.8|109323.8|109373.9|109323.9|109375.5|109325.5|109373.8|109323.8|10
1729577880000|2024-10-22 06:18:00|109374.1|109324.1|109379.7|109329.7|109379.7|109329.7|109374.1|109324.1|15
1729577890000|2024-10-22 06:18:10|109380|109330|109380|109330|109381.3|109331.3|109380|109330|17
1729577900000|2024-10-22 06:18:20|109379.6|109329.6|109379.6|109329.6|109380.1|109330.1|109378|109328|15
1729577910000|2024-10-22 06:18:30|109379.4|109329.4|109378.7|109328.7|109379.7|109329.7|109377.7|109327.7|12
1729577920000|2024-10-22 06:18:40|109378.5|109328.5|109380.5|109330.5|109380.8|109330.8|109378.5|109328.5|7
1729577930000|2024-10-22 06:18:50|109380.6|109330.6|109379.2|109329.2|109380.8|109330.8|109378.6|109328.6|13
1729577940000|2024-10-22 06:19:00|109379.1|109329.1|109377.7|109327.7|109380.4|109330.4|109377.2|109327.2|15
1729577950000|2024-10-22 06:19:10|109377.4|109327.4|109373.6|109323.6|109377.4|109327.4|109373.5|109323.5|14
1729577960000|2024-10-22 06:19:20|109373.9|109323.9|109373.8|109323.8|109373.9|109323.9|109373.6|109323.6|4
1729577970000|2024-10-22 06:19:30|109374.5|109324.5|109375|109325|109375.2|109325.2|109374.5|109324.5|9
1729577980000|2024-10-22 06:19:40|109374.9|109324.9|109374.5|109324.5|109376.5|109326.5|109374.5|109324.5|11
1729577990000|2024-10-22 06:19:50|109374.3|109324.3|109374.2|109324.2|109375.2|109325.2|109373.7|109323.7|9
1729578000000|2024-10-22 06:20:00|109374.8|109324.8|109375.3|109325.3|109376.9|109326.9|109373.9|109323.9|23
1729578010000|2024-10-22 06:20:10|109374.5|109324.5|109374.1|109324.1|109375.1|109325.1|109373.9|109323.9|9
1729578020000|2024-10-22 06:20:20|109374.4|109324.4|109374.1|109324.1|109376.1|109326.1|109374.1|109324.1|14
1729578030000|2024-10-22 06:20:30|109374.5|109324.5|109373.9|109323.9|109375.4|109325.4|109372.9|109322.9|16
1729578040000|2024-10-22 06:20:40|109374.5|109324.5|109374.4|109324.4|109374.7|109324.7|109374.1|109324.1|11
1729578050000|2024-10-22 06:20:50|109375|109325|109348.8|109323.8|109375.3|109326.6|109347.2|109316.6|24
1729578060000|2024-10-22 06:21:00|109348.9|109323.9|109343.8|109318.8|109349.7|109324.7|109343|109318|20
1729578070000|2024-10-22 06:21:10|109343.9|109318.9|109341.3|109316.3|109343.9|109318.9|109341.1|109316.1|11
1729578080000|2024-10-22 06:21:20|109340.1|109315.1|109342.1|109317.1|109342.1|109317.1|109331.4|109306.4|16
1729578090000|2024-10-22 06:21:30|109342.3|109317.3|109347.2|109322.2|109347.7|109322.7|109342.3|109317.3|15
1729578100000|2024-10-22 06:21:40|109347.3|109322.3|109347.6|109322.6|109347.6|109322.6|109346.9|109321.9|6
1729578110000|2024-10-22 06:21:50|109347.8|109322.8|109347.4|109322.4|109348.4|109323.4|109347.3|109322.3|8
1729578120000|2024-10-22 06:22:00|109347.3|109322.3|109341.9|109316.9|109347.3|109322.3|109341.2|109316.2|10
1729578130000|2024-10-22 06:22:10|109344.1|109319.1|109348.2|109323.2|109348.5|109323.5|109344.1|109319.1|15
1729578140000|2024-10-22 06:22:20|109348.3|109323.3|109349.6|109324.6|109350.4|109325.4|109347.1|109322.1|13
1729578150000|2024-10-22 06:22:30|109350.8|109325.8|109352.7|109327.7|109355.5|109330.5|109350.8|109325.8|11
1729578160000|2024-10-22 06:22:40|109352.8|109327.8|109355.6|109330.6|109355.6|109330.6|109352.8|109327.8|12
1729578170000|2024-10-22 06:22:50|109356.1|109331.1|109350.2|109325.2|109356.8|109331.8|109350.2|109325.2|14
1729578180000|2024-10-22 06:23:00|109349.8|109324.8|109348|109323|109349.8|109324.8|109347.8|109322.8|10
1729578190000|2024-10-22 06:23:10|109348.1|109323.1|109338.9|109313.9|109348.1|109323.1|109338.9|109313.9|14
1729578200000|2024-10-22 06:23:20|109338.6|109313.6|109331.3|109306.3|109338.6|109313.6|109330.8|109305.8|30
1729578210000|2024-10-22 06:23:30|109331.4|109306.4|109327|109302|109331.4|109306.4|109326.7|109301.7|18
1729578220000|2024-10-22 06:23:40|109326.8|109301.8|109322.2|109297.2|109327.3|109302.3|109322.2|109297.2|19
1729578230000|2024-10-22 06:23:50|109321.9|109296.9|109322.4|109297.4|109322.7|109297.7|109321.6|109296.6|9
1729578240000|2024-10-22 06:24:00|109322|109297|109334.9|109284.9|109334.9|109297.1|109321.1|109278.8|17
1729578250000|2024-10-22 06:24:10|109334.5|109284.5|109335.4|109285.4|109335.4|109285.4|109334.5|109284.5|5
1729578260000|2024-10-22 06:24:20|109335.5|109285.5|109335.4|109285.4|109335.5|109285.5|109335.4|109285.4|2
1729578270000|2024-10-22 06:24:30|109335.1|109285.1|109323.6|109298.6|109335.1|109298.8|109321.4|109285.1|12
1729578280000|2024-10-22 06:24:40|109323.5|109298.5|109324.6|109299.6|109324.6|109299.6|109323.4|109298.4|9
1729578290000|2024-10-22 06:24:50|109323.9|109298.9|109321.4|109296.4|109324.4|109299.4|109321.4|109296.4|12
1729578300000|2024-10-22 06:25:00|109321.3|109296.3|109321.8|109296.8|109323.6|109298.6|109320.7|109295.7|18
1729578310000|2024-10-22 06:25:10|109322|109297|109319.9|109294.9|109322.3|109297.3|109319.9|109294.9|12
1729578320000|2024-10-22 06:25:20|109320|109295|109320|109295|109321.1|109296.1|109319.9|109294.9|8
1729578330000|2024-10-22 06:25:30|109319.8|109294.8|109320.3|109295.3|109323.5|109298.5|109319.8|109294.8|22
1729578340000|2024-10-22 06:25:40|109320.2|109295.2|109319.9|109294.9|109320.2|109295.2|109319.3|109294.3|10
1729578350000|2024-10-22 06:25:50|109320.1|109295.1|109294|109269|109320.1|109295.1|109291.9|109266.9|29
1729578360000|2024-10-22 06:26:00|109294.2|109269.2|109303.4|109278.4|109303.4|109278.4|109294.2|109269.2|23
1729578370000|2024-10-22 06:26:10|109303.6|109278.6|109309.8|109284.8|109309.8|109284.8|109303.6|109278.6|16
1729578380000|2024-10-22 06:26:20|109310.1|109285.1|109311.2|109286.2|109311.5|109286.5|109310.1|109285.1|7
1729578390000|2024-10-22 06:26:30|109311.3|109286.3|109327.9|109302.9|109327.9|109302.9|109310.6|109285.6|27
1729578400000|2024-10-22 06:26:40|109328.8|109303.8|109324.9|109299.9|109332.1|109307.1|109324.8|109299.8|20
1729578410000|2024-10-22 06:26:50|109324.8|109299.8|109314.7|109289.7|109325.4|109300.4|109314.7|109289.7|24
1729578420000|2024-10-22 06:27:00|109315.4|109290.4|109321.1|109296.1|109321.1|109296.1|109314.4|109289.4|24
1729578430000|2024-10-22 06:27:10|109321.8|109296.8|109332.7|109307.7|109332.7|109307.7|109321.8|109296.8|14
1729578440000|2024-10-22 06:27:20|109332.3|109307.3|109314.2|109289.2|109332.3|109307.3|109313.8|109288.8|25
1729578450000|2024-10-22 06:27:30|109314.9|109289.9|109316|109291|109318.1|109293.1|109314.6|109289.6|20
1729578460000|2024-10-22 06:27:40|109315.6|109290.6|109315.9|109290.9|109317.3|109292.3|109314|109289|18
1729578470000|2024-10-22 06:27:50|109316.2|109291.2|109316.2|109291.2|109317.1|109292.1|109314.3|109289.3|16
1729578480000|2024-10-22 06:28:00|109315.9|109290.9|109316.5|109291.5|109318|109293|109315.6|109290.6|19
1729578490000|2024-10-22 06:28:10|109317.1|109292.1|109311.9|109286.9|109317.1|109292.1|109309.4|109284.4|18
1729578500000|2024-10-22 06:28:20|109312|109287|109315|109290|109316.1|109291.1|109312|109287|26
1729578510000|2024-10-22 06:28:30|109315.3|109290.3|109316|109291|109316|109291|109314.7|109289.7|12
1729578520000|2024-10-22 06:28:40|109315.9|109290.9|109316.6|109291.6|109316.7|109291.7|109315.6|109290.6|12
1729578530000|2024-10-22 06:28:50|109316.9|109291.9|109312.7|109287.7|109316.9|109291.9|109312.6|109287.6|29
1729578540000|2024-10-22 06:29:00|109312.9|109287.9|109316.4|109291.4|109317|109292|109312.9|109287.9|14
1729578550000|2024-10-22 06:29:10|109316.6|109291.6|109317.8|109292.8|109317.9|109292.9|109316|109291|15
1729578560000|2024-10-22 06:29:20|109317.9|109292.9|109327.1|109302.1|109327.6|109302.6|109317.3|109292.3|19
1729578570000|2024-10-22 06:29:30|109327.4|109302.4|109328.8|109303.8|109329|109304|109327|109302|11
1729578580000|2024-10-22 06:29:40|109329.5|109304.5|109330.9|109305.9|109330.9|109305.9|109328.9|109303.9|8
1729578590000|2024-10-22 06:29:50|109330.8|109305.8|109327.8|109302.8|109332.3|109307.3|109327.7|109302.7|20
1729578600000|2024-10-22 06:30:00|109327.4|109302.4|109329.7|109304.7|109329.8|109304.8|109327.4|109302.4|10
1729578610000|2024-10-22 06:30:10|109329.8|109304.8|109333.5|109308.5|109334.4|109309.4|109329.8|109304.8|8
1729578620000|2024-10-22 06:30:20|109333.9|109308.9|109351.9|109326.9|109354.8|109329.8|109333.9|109308.9|19
1729578630000|2024-10-22 06:30:30|109352|109327|109356.2|109331.2|109357|109332|109351.1|109326.1|21
1729578640000|2024-10-22 06:30:40|109356.6|109331.6|109349.1|109324.1|109356.6|109331.6|109347.9|109322.9|12
1729578650000|2024-10-22 06:30:50|109349.4|109324.4|109356.3|109331.3|109356.3|109331.3|109348.4|109323.4|23
1729578660000|2024-10-22 06:31:00|109356.4|109331.4|109365.5|109340.5|109365.5|109340.5|109356.4|109331.4|18
1729578670000|2024-10-22 06:31:10|109365.4|109340.4|109368.4|109343.4|109369|109344|109362.3|109337.3|16
1729578680000|2024-10-22 06:31:20|109368.7|109343.7|109368|109343|109370.1|109345.1|109367.8|109342.8|12
1729578690000|2024-10-22 06:31:30|109368.2|109343.2|109367.2|109342.2|109369.8|109344.8|109366.9|109341.9|19
1729578700000|2024-10-22 06:31:40|109367.4|109342.4|109367.7|109342.7|109368.5|109343.5|109366.6|109341.6|13
1729578710000|2024-10-22 06:31:50|109367.8|109342.8|109372.6|109347.6|109382.1|109349.1|109366.9|109329.9|15
1729578720000|2024-10-22 06:32:00|109372.7|109347.7|109373.3|109348.3|109373.3|109348.3|109372|109347|9
1729578730000|2024-10-22 06:32:10|109373.2|109348.2|109402.4|109352.4|109402.4|109358.2|109370.7|109345.7|17
1729578740000|2024-10-22 06:32:20|109402.3|109352.3|109394.6|109344.6|109402.3|109352.3|109394.5|109344.5|17
1729578750000|2024-10-22 06:32:30|109394.8|109344.8|109395.5|109345.5|109396.7|109346.7|109394.3|109344.3|16
1729578760000|2024-10-22 06:32:40|109396.6|109346.6|109392.2|109342.2|109398.3|109348.3|109392.2|109342.2|18
1729578770000|2024-10-22 06:32:50|109392.5|109342.5|109392.2|109342.2|109393|109343|109392.1|109342.1|8
1729578780000|2024-10-22 06:33:00|109393.8|109343.8|109390.7|109340.7|109393.8|109343.8|109390.4|109340.4|12
1729578790000|2024-10-22 06:33:10|109390.5|109340.5|109396.5|109346.5|109397.7|109347.7|109390.5|109340.5|14
1729578800000|2024-10-22 06:33:20|109396.7|109346.7|109393.7|109343.7|109396.7|109346.7|109393.4|109343.4|12
1729578810000|2024-10-22 06:33:30|109393.5|109343.5|109389.7|109339.7|109393.5|109343.5|109388.7|109338.7|14
1729578820000|2024-10-22 06:33:40|109389.5|109339.5|109391.8|109341.8|109391.8|109341.8|109389.4|109339.4|8
1729578830000|2024-10-22 06:33:50|109390.8|109340.8|109392.1|109342.1|109392.5|109342.5|109390.8|109340.8|9
1729578840000|2024-10-22 06:34:00|109392.2|109342.2|109376.5|109351.5|109396.2|109351.5|109374.5|109340.5|25
1729578850000|2024-10-22 06:34:10|109376|109351|109372.7|109347.7|109376.8|109351.8|109371.9|109346.9|13
1729578860000|2024-10-22 06:34:20|109372.6|109347.6|109373|109348|109374|109349|109371.2|109346.2|12
1729578870000|2024-10-22 06:34:30|109373.4|109348.4|109370.6|109345.6|109374.5|109349.5|109370.6|109345.6|14
1729578880000|2024-10-22 06:34:40|109370.7|109345.7|109370.5|109345.5|109373.4|109348.4|109370.1|109345.1|13
1729578890000|2024-10-22 06:34:50|109370.7|109345.7|109375.2|109350.2|109375.5|109350.5|109368.9|109343.9|15
1729578900000|2024-10-22 06:35:00|109375.3|109350.3|109358.5|109333.5|109375.3|109350.3|109355.2|109330.2|37
1729578910000|2024-10-22 06:35:10|109358.3|109333.3|109361.9|109336.9|109364|109339|109358.3|109333.3|15
1729578920000|2024-10-22 06:35:20|109356.8|109331.8|109340.5|109315.5|109356.8|109331.8|109340.5|109315.5|23
1729578930000|2024-10-22 06:35:30|109339.4|109314.4|109343.2|109318.2|109343.2|109318.2|109335.9|109310.9|24
1729578940000|2024-10-22 06:35:40|109344.9|109319.9|109342.7|109317.7|109345.7|109320.7|109339.2|109314.2|19
1729578950000|2024-10-22 06:35:50|109341.6|109316.6|109341.7|109316.7|109343.5|109318.5|109337.7|109312.7|23
1729578960000|2024-10-22 06:36:00|109342|109317|109340.4|109315.4|109343.8|109318.8|109339.2|109314.2|19
1729578970000|2024-10-22 06:36:10|109339.4|109314.4|109344.7|109319.7|109346|109321|109339.4|109314.4|21
1729578980000|2024-10-22 06:36:20|109344|109319|109343.2|109318.2|109346.3|109321.3|109341.3|109316.3|22
1729578990000|2024-10-22 06:36:30|109344.2|109319.2|109344.5|109319.5|109347.6|109322.6|109342.2|109317.2|20
1729579000000|2024-10-22 06:36:40|109344.4|109319.4|109357.1|109332.1|109361|109336|109344.4|109319.4|26
1729579010000|2024-10-22 06:36:50|109356.5|109331.5|109356.4|109331.4|109357.8|109332.8|109356.1|109331.1|12
1729579020000|2024-10-22 06:37:00|109356.7|109331.7|109359.2|109334.2|109360.8|109335.8|109355.8|109330.8|16
1729579030000|2024-10-22 06:37:10|109359.4|109334.4|109360.3|109335.3|109362.4|109337.4|109358.6|109333.6|17
1729579040000|2024-10-22 06:37:20|109360.4|109335.4|109364.2|109339.2|109364.2|109339.2|109360.4|109335.4|14
1729579050000|2024-10-22 06:37:30|109364|109339|109362|109337|109364.7|109339.7|109361.2|109336.2|10
1729579060000|2024-10-22 06:37:40|109362.3|109337.3|109359.1|109334.1|109362.4|109337.4|109358.4|109333.4|10
1729579070000|2024-10-22 06:37:50|109359.2|109334.2|109356.9|109331.9|109360.6|109335.6|109356.5|109331.5|17
1729579080000|2024-10-22 06:38:00|109357.2|109332.2|109355.6|109330.6|109358.1|109333.1|109355.6|109330.6|15
1729579090000|2024-10-22 06:38:10|109355.7|109330.7|109357.1|109332.1|109357.4|109332.4|109355.7|109330.7|9
1729579100000|2024-10-22 06:38:20|109357.2|109332.2|109357.6|109332.6|109357.9|109332.9|109356.5|109331.5|7
1729579110000|2024-10-22 06:38:30|109357.3|109332.3|109354.8|109329.8|109360.1|109335.1|109354.8|109329.8|15
1729579120000|2024-10-22 06:38:40|109354.5|109329.5|109358.8|109333.8|109358.8|109333.8|109354.5|109329.5|11
1729579130000|2024-10-22 06:38:50|109358.9|109333.9|109367.7|109342.7|109368.5|109343.5|109358.1|109333.1|12
1729579140000|2024-10-22 06:39:00|109368.1|109343.1|109370.5|109345.5|109371|109346|109368.1|109343.1|15
1729579150000|2024-10-22 06:39:10|109370.4|109345.4|109371|109346|109371.2|109346.2|109369.9|109344.9|12
1729579160000|2024-10-22 06:39:20|109370.9|109345.9|109371.8|109346.8|109372|109347|109370.7|109345.7|10
1729579170000|2024-10-22 06:39:30|109371.1|109346.1|109363.3|109338.3|109371.1|109346.1|109362.6|109337.6|8
1729579180000|2024-10-22 06:39:40|109362.9|109337.9|109363|109338|109363|109338|109362.6|109337.6|6
1729579190000|2024-10-22 06:39:50|109363.4|109338.4|109362.4|109337.4|109364.2|109339.2|109362.2|109337.2|11
1729579200000|2024-10-22 06:40:00|109362.2|109337.2|109364.3|109339.3|109365.2|109340.2|109361.9|109336.9|11
1729579210000|2024-10-22 06:40:10|109364.1|109339.1|109364.5|109339.5|109365.2|109340.2|109364.1|109339.1|18
1729579220000|2024-10-22 06:40:20|109364.6|109339.6|109364.8|109339.8|109364.9|109339.9|109364.5|109339.5|11
1729579230000|2024-10-22 06:40:30|109365.9|109340.9|109369.9|109344.9|109370.9|109345.9|109365.9|109340.9|11
1729579240000|2024-10-22 06:40:40|109369.8|109344.8|109369.8|109344.8|109375.5|109350.5|109369.7|109344.7|11
1729579250000|2024-10-22 06:40:50|109369.6|109344.6|109369.4|109344.4|109369.6|109344.6|109369.4|109344.4|3
1729579260000|2024-10-22 06:41:00|109370.1|109345.1|109370.1|109345.1|109370.6|109345.6|109369.7|109344.7|8
1729579270000|2024-10-22 06:41:10|109370.8|109345.8|109369.2|109344.2|109371.9|109346.9|109369.2|109344.2|9
1729579280000|2024-10-22 06:41:20|109368.7|109343.7|109367.5|109342.5|109368.9|109343.9|109365.6|109340.6|13
1729579290000|2024-10-22 06:41:30|109369.1|109344.1|109364.6|109339.6|109370.3|109345.3|109363.7|109338.7|17
1729579300000|2024-10-22 06:41:40|109364.9|109339.9|109364.8|109339.8|109365|109340|109364.8|109339.8|3
1729579310000|2024-10-22 06:41:50|109365.5|109340.5|109350.8|109325.8|109365.8|109340.8|109346.1|109321.1|20
1729579320000|2024-10-22 06:42:00|109350.7|109325.7|109351.3|109326.3|109351.3|109326.3|109349.1|109324.1|9
1729579330000|2024-10-22 06:42:10|109351|109326|109349.9|109324.9|109351.4|109326.4|109349.5|109324.5|10
1729579340000|2024-10-22 06:42:20|109350.5|109325.5|109349.8|109324.8|109350.9|109325.9|109349.8|109324.8|7
1729579350000|2024-10-22 06:42:30|109350.5|109325.5|109349.3|109324.3|109350.9|109325.9|109349.3|109324.3|11
1729579360000|2024-10-22 06:42:40|109349.2|109324.2|109346.7|109321.7|109349.5|109324.5|109345.4|109320.4|16
1729579370000|2024-10-22 06:42:50|109345.4|109320.4|109347.6|109322.6|109347.6|109322.6|109344.7|109319.7|14
1729579380000|2024-10-22 06:43:00|109347.9|109322.9|109351|109326|109351.1|109326.1|109347.9|109322.9|18
1729579390000|2024-10-22 06:43:10|109350.9|109325.9|109351.4|109326.4|109351.4|109326.4|109350.9|109325.9|5
1729579400000|2024-10-22 06:43:20|109351.2|109326.2|109359.3|109334.3|109359.4|109334.4|109351.2|109326.2|16
1729579410000|2024-10-22 06:43:30|109359|109334|109361.8|109336.8|109361.8|109336.8|109358.9|109333.9|10
1729579420000|2024-10-22 06:43:40|109361.6|109336.6|109358.9|109333.9|109362.4|109337.4|109358.9|109333.9|7
1729579430000|2024-10-22 06:43:50|109358.2|109333.2|109361.5|109336.5|109361.5|109336.5|109358.2|109333.2|18
1729579440000|2024-10-22 06:44:00|109361.7|109336.7|109379.8|109354.8|109384|109359|109361.7|109336.7|21
1729579450000|2024-10-22 06:44:10|109379.7|109354.7|109380.5|109355.5|109380.5|109355.5|109378|109353|15
1729579460000|2024-10-22 06:44:20|109380.4|109355.4|109379.4|109354.4|109380.5|109355.5|109379.1|109354.1|12
1729579470000|2024-10-22 06:44:30|109379.5|109354.5|109373.7|109348.7|109379.6|109354.6|109373.7|109348.7|12
1729579480000|2024-10-22 06:44:40|109373.3|109348.3|109370|109345|109373.5|109348.5|109370|109345|19
1729579490000|2024-10-22 06:44:50|109370.4|109345.4|109360.8|109335.8|109370.9|109345.9|109360.8|109335.8|22
1729579500000|2024-10-22 06:45:00|109361|109336|109359.5|109334.5|109361|109336|109359.4|109334.4|9
1729579510000|2024-10-22 06:45:10|109359.4|109334.4|109358.9|109333.9|109359.4|109334.4|109358.9|109333.9|5
1729579520000|2024-10-22 06:45:20|109358.7|109333.7|109361.7|109336.7|109361.8|109336.8|109358.7|109333.7|13
1729579530000|2024-10-22 06:45:30|109361.6|109336.6|109350|109325|109362.7|109337.7|109349|109324|27
1729579540000|2024-10-22 06:45:40|109349.6|109324.6|109348.3|109323.3|109349.6|109324.6|109346.1|109321.1|18
1729579550000|2024-10-22 06:45:50|109348.7|109323.7|109348.8|109323.8|109350|109325|109348.7|109323.7|8
1729579560000|2024-10-22 06:46:00|109348.6|109323.6|109356.9|109331.9|109357.7|109332.7|109348.4|109323.4|16
1729579570000|2024-10-22 06:46:10|109357.5|109332.5|109358.1|109333.1|109358.3|109333.3|109357.5|109332.5|9
1729579580000|2024-10-22 06:46:20|109357.5|109332.5|109356|109331|109357.5|109332.5|109356|109331|6
1729579590000|2024-10-22 06:46:30|109356.2|109331.2|109358.1|109333.1|109358.1|109333.1|109355.9|109330.9|6
1729579600000|2024-10-22 06:46:40|109358.4|109333.4|109358.4|109333.4|109358.7|109333.7|109358.4|109333.4|5
1729579610000|2024-10-22 06:46:50|109359.1|109334.1|109362.8|109337.8|109362.8|109337.8|109359.1|109334.1|9
1729579620000|2024-10-22 06:47:00|109363.1|109338.1|109362.3|109337.3|109363.1|109338.1|109362.3|109337.3|6
1729579630000|2024-10-22 06:47:10|109362.7|109337.7|109360.4|109335.4|109362.7|109337.7|109360.4|109335.4|10
1729579640000|2024-10-22 06:47:20|109360.1|109335.1|109361.6|109336.6|109362.2|109337.2|109359.8|109334.8|19
1729579650000|2024-10-22 06:47:30|109360.9|109335.9|109357.7|109332.7|109360.9|109335.9|109354.9|109329.9|23
1729579660000|2024-10-22 06:47:40|109357.6|109332.6|109359.8|109334.8|109359.8|109334.8|109356.1|109331.1|12
1729579670000|2024-10-22 06:47:50|109360.8|109335.8|109364.3|109339.3|109366.2|109341.2|109360.8|109335.8|18
1729579680000|2024-10-22 06:48:00|109364.6|109339.6|109349|109324|109364.9|109339.9|109346.1|109321.1|24
1729579690000|2024-10-22 06:48:10|109348.5|109323.5|109348.4|109323.4|109348.7|109323.7|109345.9|109320.9|27
1729579700000|2024-10-22 06:48:20|109348.6|109323.6|109347.7|109322.7|109348.6|109323.6|109346.2|109321.2|15
1729579710000|2024-10-22 06:48:30|109348.7|109323.7|109346.8|109321.8|109350.1|109325.1|109345.4|109320.4|19
1729579720000|2024-10-22 06:48:40|109346.5|109321.5|109348.8|109323.8|109348.8|109323.8|109345.2|109320.2|19
1729579730000|2024-10-22 06:48:50|109349|109324|109333.9|109308.9|109351.3|109326.3|109330.2|109305.2|21
1729579740000|2024-10-22 06:49:00|109334.1|109309.1|109330.7|109305.7|109335.7|109310.7|109330.4|109305.4|12
1729579750000|2024-10-22 06:49:10|109330.5|109305.5|109333.7|109308.7|109333.9|109308.9|109330.5|109305.5|17
1729579760000|2024-10-22 06:49:20|109333.6|109308.6|109334|109309|109334.1|109309.1|109333.5|109308.5|9
1729579770000|2024-10-22 06:49:30|109333.9|109308.9|109334.4|109309.4|109334.6|109309.6|109332.4|109307.4|13
1729579780000|2024-10-22 06:49:40|109335.2|109310.2|109341|109316|109341|109316|109333.4|109308.4|20
1729579790000|2024-10-22 06:49:50|109340.9|109315.9|109341.9|109316.9|109341.9|109316.9|109340.2|109315.2|9
1729579800000|2024-10-22 06:50:00|109342.6|109317.6|109334.8|109309.8|109344.3|109319.3|109334.8|109309.8|22
1729579810000|2024-10-22 06:50:10|109334.5|109309.5|109328.2|109303.2|109334.5|109309.5|109328.2|109303.2|21
1729579820000|2024-10-22 06:50:20|109328.3|109303.3|109321.5|109296.5|109329|109304|109316.4|109291.4|30
1729579830000|2024-10-22 06:50:30|109321.4|109296.4|109325.8|109300.8|109326.7|109301.7|109319.9|109294.9|17
1729579840000|2024-10-22 06:50:40|109326.3|109301.3|109330.3|109305.3|109330.3|109305.3|109326.3|109301.3|10
1729579850000|2024-10-22 06:50:50|109330.4|109305.4|109330.9|109305.9|109330.9|109305.9|109330.2|109305.2|5
1729579860000|2024-10-22 06:51:00|109330.8|109305.8|109331.7|109306.7|109332.3|109307.3|109330.6|109305.6|9
1729579870000|2024-10-22 06:51:10|109331.5|109306.5|109334.5|109309.5|109334.9|109309.9|109331.5|109306.5|8
1729579880000|2024-10-22 06:51:20|109334.4|109309.4|109335.5|109310.5|109335.5|109310.5|109333|109308|6
1729579890000|2024-10-22 06:51:30|109333.9|109308.9|109331.6|109306.6|109336.4|109311.4|109329.6|109304.6|20
1729579900000|2024-10-22 06:51:40|109331.8|109306.8|109332.4|109307.4|109333|109308|109331.8|109306.8|6
1729579910000|2024-10-22 06:51:50|109332.8|109307.8|109334.4|109309.4|109334.4|109309.4|109332.8|109307.8|5
1729579920000|2024-10-22 06:52:00|109334.3|109309.3|109329.1|109304.1|109334.3|109309.3|109329.1|109304.1|12
1729579930000|2024-10-22 06:52:10|109329.3|109304.3|109327.5|109302.5|109329.4|109304.4|109326.1|109301.1|12
1729579940000|2024-10-22 06:52:20|109327.3|109302.3|109326.5|109301.5|109327.3|109302.3|109326|109301|6
1729579950000|2024-10-22 06:52:30|109327.2|109302.2|109327.7|109302.7|109327.9|109302.9|109327.2|109302.2|5
1729579960000|2024-10-22 06:52:40|109328.3|109303.3|109330.6|109305.6|109331.7|109306.7|109328.3|109303.3|12
1729579970000|2024-10-22 06:52:50|109330.5|109305.5|109331.9|109306.9|109331.9|109306.9|109330.3|109305.3|6
1729579980000|2024-10-22 06:53:00|109332.5|109307.5|109318.2|109293.2|109333.1|109308.1|109315.5|109290.5|23
1729579990000|2024-10-22 06:53:10|109318.7|109293.7|109321.2|109296.2|109321.2|109296.2|109318.5|109293.5|12
1729580000000|2024-10-22 06:53:20|109321.3|109296.3|109321.8|109296.8|109321.8|109296.8|109321.3|109296.3|5
1729580010000|2024-10-22 06:53:30|109321.6|109296.6|109323.1|109298.1|109323.6|109298.6|109321.6|109296.6|6
1729580020000|2024-10-22 06:53:40|109323.6|109298.6|109321.3|109296.3|109323.6|109298.6|109321.3|109296.3|6
1729580030000|2024-10-22 06:53:50|109320.8|109295.8|109318.2|109293.2|109320.8|109295.8|109317.8|109292.8|9
1729580040000|2024-10-22 06:54:00|109318.3|109293.3|109320.1|109295.1|109323.7|109298.7|109318.3|109293.3|11
1729580050000|2024-10-22 06:54:10|109320.3|109295.3|109319.1|109294.1|109320.5|109295.5|109316.3|109291.3|19
1729580060000|2024-10-22 06:54:20|109319|109294|109319|109294|109319|109294|109318.8|109293.8|4
1729580070000|2024-10-22 06:54:30|109319.3|109294.3|109318.5|109293.5|109319.3|109294.3|109318|109293|10
1729580080000|2024-10-22 06:54:40|109318.1|109293.1|109317.4|109292.4|109318.1|109293.1|109317|109292|9
1729580090000|2024-10-22 06:54:50|109317.7|109292.7|109314.3|109289.3|109317.9|109292.9|109313.1|109288.1|18
1729580100000|2024-10-22 06:55:00|109318.1|109293.1|109333.3|109308.3|109333.3|109308.3|109318.1|109293.1|29
1729580110000|2024-10-22 06:55:10|109333.6|109308.6|109345.7|109320.7|109346.4|109321.4|109331.9|109306.9|24
1729580120000|2024-10-22 06:55:20|109345.5|109320.5|109349.6|109324.6|109350.5|109325.5|109340.6|109315.6|31
1729580130000|2024-10-22 06:55:30|109349.7|109324.7|109353.5|109328.5|109354.1|109329.1|109349.6|109324.6|20
1729580140000|2024-10-22 06:55:40|109352.7|109327.7|109353.2|109328.2|109356.6|109331.6|109352.7|109327.7|28
1729580150000|2024-10-22 06:55:50|109353.8|109328.8|109354.4|109329.4|109357.3|109332.3|109353.2|109328.2|28
1729580160000|2024-10-22 06:56:00|109354.2|109329.2|109359|109334|109359|109334|109354.2|109329.2|15
1729580170000|2024-10-22 06:56:10|109358.8|109333.8|109358.7|109333.7|109359.8|109334.8|109358.7|109333.7|6
1729580180000|2024-10-22 06:56:20|109359.1|109334.1|109365|109340|109365|109340|109359.1|109334.1|13
1729580190000|2024-10-22 06:56:30|109365.2|109340.2|109341.5|109316.5|109365.7|109340.7|109341.3|109316.3|26
1729580200000|2024-10-22 06:56:40|109341.4|109316.4|109335.7|109310.7|109341.5|109316.5|109335.7|109310.7|15
1729580210000|2024-10-22 06:56:50|109333|109308|109325.9|109300.9|109333|109308|109325.7|109300.7|15
1729580220000|2024-10-22 06:57:00|109325.2|109300.2|109324.4|109299.4|109325.2|109300.2|109323.4|109298.4|12
1729580230000|2024-10-22 06:57:10|109324.5|109299.5|109336.1|109311.1|109336.1|109311.1|109324.5|109299.5|26
1729580240000|2024-10-22 06:57:20|109335.5|109310.5|109336.2|109311.2|109336.5|109311.5|109334.4|109309.4|14
1729580250000|2024-10-22 06:57:30|109336.8|109311.8|109347.2|109322.2|109352.4|109327.4|109336.8|109311.8|20
1729580260000|2024-10-22 06:57:40|109346.9|109321.9|109350.6|109325.6|109351|109326|109346.2|109321.2|20
1729580270000|2024-10-22 06:57:50|109350.5|109325.5|109344.4|109319.4|109350.7|109325.7|109343.9|109318.9|18
1729580280000|2024-10-22 06:58:00|109345|109320|109350.1|109325.1|109350.7|109325.7|109344.8|109319.8|21
1729580290000|2024-10-22 06:58:10|109349.9|109324.9|109354.5|109329.5|109356.1|109331.1|109349.8|109324.8|19
1729580300000|2024-10-22 06:58:20|109355.2|109330.2|109358.3|109333.3|109359|109334|109355.2|109330.2|24
1729580310000|2024-10-22 06:58:30|109358.4|109333.4|109358|109333|109361.1|109336.1|109357.8|109332.8|28
1729580320000|2024-10-22 06:58:40|109359.6|109334.6|109361.7|109336.7|109362.3|109337.3|109353.3|109328.3|32
1729580330000|2024-10-22 06:58:50|109363.3|109338.3|109366.8|109341.8|109367.5|109342.5|109362.3|109337.3|19
1729580340000|2024-10-22 06:59:00|109368.3|109343.3|109363|109338|109368.3|109343.3|109354.1|109329.1|40
1729580350000|2024-10-22 06:59:10|109362.8|109337.8|109367.5|109342.5|109368.8|109343.8|109362.8|109337.8|20
1729580360000|2024-10-22 06:59:20|109366.9|109341.9|109368.9|109343.9|109370.2|109345.2|109366.9|109341.9|20
1729580370000|2024-10-22 06:59:30|109368.1|109343.1|109366.7|109341.7|109368.1|109343.1|109358.5|109333.5|29
1729580380000|2024-10-22 06:59:40|109366.4|109341.4|109363.8|109338.8|109367.2|109342.2|109363.8|109338.8|27
1729580390000|2024-10-22 06:59:50|109363.7|109338.7|109364.4|109339.4|109365.9|109340.9|109362.3|109337.3|21
1729580400000|2024-10-22 07:00:00|109364.1|109339.1|109379.5|109354.5|109385.7|109360.7|109364.1|109339.1|31
1729580410000|2024-10-22 07:00:10|109379.8|109354.8|109387.1|109362.1|109389.3|109364.3|109379.8|109354.8|45
1729580420000|2024-10-22 07:00:20|109386.7|109361.7|109391|109366|109391.7|109366.7|109386.2|109361.2|43
1729580430000|2024-10-22 07:00:30|109390.8|109365.8|109387.9|109362.9|109393.7|109368.7|109387.6|109362.6|40
1729580440000|2024-10-22 07:00:40|109388.6|109363.6|109397|109372|109397.2|109372.2|109386.3|109361.3|46
1729580450000|2024-10-22 07:00:50|109397.1|109372.1|109401.7|109376.7|109402|109377|109396.9|109371.9|33
1729580460000|2024-10-22 07:01:00|109402|109377|109400.6|109375.6|109403.4|109378.4|109400.1|109375.1|37
1729580470000|2024-10-22 07:01:10|109401.5|109376.5|109402.4|109377.4|109405.5|109380.5|109400.6|109375.6|35
1729580480000|2024-10-22 07:01:20|109402.6|109377.6|109402.1|109377.1|109403.4|109378.4|109400.9|109375.9|23
1729580490000|2024-10-22 07:01:30|109401.3|109376.3|109378.7|109353.7|109401.3|109376.3|109374.6|109349.6|44
1729580500000|2024-10-22 07:01:40|109378|109353|109365.8|109340.8|109378|109353|109363.8|109338.8|31
1729580510000|2024-10-22 07:01:50|109365.6|109340.6|109350.7|109300.7|109368.8|109343.8|109344|109297.9|39
1729580520000|2024-10-22 07:02:00|109350.4|109300.4|109338.2|109313.2|109351.4|109315.4|109323.8|109298.8|50
1729580530000|2024-10-22 07:02:10|109337.2|109312.2|109361.2|109336.2|109361.7|109336.7|109337.2|109312.2|42
1729580540000|2024-10-22 07:02:20|109361.1|109336.1|109358.3|109333.3|109361.6|109336.6|109354.8|109329.8|30
1729580550000|2024-10-22 07:02:30|109358.4|109333.4|109351.2|109326.2|109358.4|109333.4|109351.2|109326.2|22
1729580560000|2024-10-22 07:02:40|109351|109326|109340|109315|109352.8|109327.8|109338.8|109313.8|31
1729580570000|2024-10-22 07:02:50|109339.5|109314.5|109326.3|109301.3|109342.3|109317.3|109326.3|109301.3|39
1729580580000|2024-10-22 07:03:00|109327.2|109302.2|109304.4|109279.4|109327.8|109302.8|109301.8|109276.8|54
1729580590000|2024-10-22 07:03:10|109306|109281|109297|109272|109307.4|109282.4|109295.4|109270.4|44
1729580600000|2024-10-22 07:03:20|109297.3|109272.3|109290.1|109265.1|109297.9|109272.9|109286.9|109261.9|45
1729580610000|2024-10-22 07:03:30|109289.6|109264.6|109291.3|109266.3|109291.9|109266.9|109287.6|109262.6|34
1729580620000|2024-10-22 07:03:40|109290.5|109265.5|109281.8|109256.8|109290.9|109265.9|109280.7|109255.7|36
1729580630000|2024-10-22 07:03:50|109282.3|109257.3|109288.8|109263.8|109290.3|109265.3|109280.5|109255.5|30
1729580640000|2024-10-22 07:04:00|109288.6|109263.6|109281.4|109256.4|109288.6|109263.6|109276.7|109251.7|51
1729580650000|2024-10-22 07:04:10|109282.8|109257.8|109293.6|109268.6|109293.6|109268.6|109280.8|109255.8|45
1729580660000|2024-10-22 07:04:20|109294.9|109269.9|109293.2|109268.2|109296|109271|109292.4|109267.4|29
1729580670000|2024-10-22 07:04:30|109292.8|109267.8|109282.2|109257.2|109292.8|109267.8|109281.4|109256.4|31
1729580680000|2024-10-22 07:04:40|109282.1|109257.1|109293.5|109268.5|109297|109272|109281.4|109256.4|33
1729580690000|2024-10-22 07:04:50|109293.9|109268.9|109295.3|109270.3|109295.3|109270.3|109293.9|109268.9|14
1729580700000|2024-10-22 07:05:00|109296.1|109271.1|109317|109292|109317.8|109292.8|109295.5|109270.5|23
1729580710000|2024-10-22 07:05:10|109316.8|109291.8|109317.3|109292.3|109324.2|109299.2|109314.2|109289.2|29
1729580720000|2024-10-22 07:05:20|109317.6|109292.6|109313.7|109288.7|109319.4|109294.4|109313.7|109288.7|22
1729580730000|2024-10-22 07:05:30|109312.3|109287.3|109300.4|109275.4|109312.3|109287.3|109299.8|109274.8|31
1729580740000|2024-10-22 07:05:40|109300.5|109275.5|109295.9|109270.9|109301.1|109276.1|109295.4|109270.4|24
1729580750000|2024-10-22 07:05:50|109295.7|109270.7|109298.1|109273.1|109298.1|109273.1|109295.7|109270.7|7
1729580760000|2024-10-22 07:06:00|109298.3|109273.3|109295.7|109270.7|109298.3|109273.3|109295.3|109270.3|8
1729580770000|2024-10-22 07:06:10|109297.1|109272.1|109288.2|109263.2|109297.1|109272.1|109286.3|109261.3|26
1729580780000|2024-10-22 07:06:20|109289.2|109264.2|109292.5|109267.5|109292.5|109267.5|109287.1|109262.1|35
1729580790000|2024-10-22 07:06:30|109292.9|109267.9|109288|109263|109293.7|109268.7|109287.4|109262.4|23
1729580800000|2024-10-22 07:06:40|109287.9|109262.9|109282.6|109257.6|109287.9|109262.9|109281.4|109256.4|21
1729580810000|2024-10-22 07:06:50|109281.5|109256.5|109282.8|109257.8|109282.9|109257.9|109281.4|109256.4|17
1729580820000|2024-10-22 07:07:00|109282.6|109257.6|109303.4|109278.4|109306.3|109281.3|109282.6|109257.6|42
1729580830000|2024-10-22 07:07:10|109301.7|109276.7|109286|109261|109301.7|109276.7|109278.6|109253.6|36
1729580840000|2024-10-22 07:07:20|109286.2|109261.2|109274.3|109249.3|109286.2|109261.2|109274.3|109249.3|36
1729580850000|2024-10-22 07:07:30|109274.2|109249.2|109271.7|109246.7|109276.6|109251.6|109266.7|109241.7|35
1729580860000|2024-10-22 07:07:40|109270.8|109245.8|109271.3|109246.3|109271.3|109246.3|109268|109243|28
1729580870000|2024-10-22 07:07:50|109270.3|109245.3|109277.9|109252.9|109278.8|109253.8|109270.3|109245.3|39
1729580880000|2024-10-22 07:08:00|109278.1|109253.1|109276.9|109251.9|109279.6|109254.6|109275|109250|25
1729580890000|2024-10-22 07:08:10|109276.8|109251.8|109263.8|109238.8|109276.8|109251.8|109261.8|109236.8|45
1729580900000|2024-10-22 07:08:20|109262.8|109237.8|109262.6|109237.6|109270.2|109245.2|109262.6|109237.6|35
1729580910000|2024-10-22 07:08:30|109262.2|109237.2|109270.6|109245.6|109270.6|109245.6|109259.3|109234.3|48
1729580920000|2024-10-22 07:08:40|109271.2|109246.2|109278.7|109253.7|109279.8|109254.8|109270.5|109245.5|33
1729580930000|2024-10-22 07:08:50|109280.4|109255.4|109277|109252|109282.7|109257.7|109277|109252|40
1729580940000|2024-10-22 07:09:00|109277.1|109252.1|109277.6|109252.6|109281.6|109256.6|109276.3|109251.3|36
1729580950000|2024-10-22 07:09:10|109278.1|109253.1|109278.5|109253.5|109281.9|109256.9|109277.9|109252.9|24
1729580960000|2024-10-22 07:09:20|109278.6|109253.6|109296.2|109271.2|109302.3|109277.3|109278.4|109253.4|33
1729580970000|2024-10-22 07:09:30|109295.7|109270.7|109289.1|109264.1|109295.7|109270.7|109286.6|109261.6|29
1729580980000|2024-10-22 07:09:40|109289.5|109264.5|109295.7|109270.7|109296.4|109271.4|109288.2|109263.2|30
1729580990000|2024-10-22 07:09:50|109295.9|109270.9|109279.2|109254.2|109295.9|109270.9|109277.9|109252.9|44
1729581000000|2024-10-22 07:10:00|109277.8|109252.8|109280.2|109255.2|109282|109257|109276.7|109251.7|35
1729581010000|2024-10-22 07:10:10|109279.8|109254.8|109275.7|109250.7|109282.3|109257.3|109275.7|109250.7|36
1729581020000|2024-10-22 07:10:20|109275.8|109250.8|109284.3|109259.3|109284.4|109259.4|109275.8|109250.8|42
1729581030000|2024-10-22 07:10:30|109282.7|109257.7|109288.1|109263.1|109288.2|109263.2|109282.6|109257.6|35
1729581040000|2024-10-22 07:10:40|109287.9|109262.9|109292.9|109267.9|109300.7|109275.7|109286.8|109261.8|36
1729581050000|2024-10-22 07:10:50|109292.8|109267.8|109286.6|109261.6|109294.6|109269.6|109286.6|109261.6|29
1729581060000|2024-10-22 07:11:00|109286.2|109261.2|109287.5|109262.5|109292.6|109267.6|109286.2|109261.2|26
1729581070000|2024-10-22 07:11:10|109287.6|109262.6|109296.2|109271.2|109296.7|109271.7|109287.6|109262.6|32
1729581080000|2024-10-22 07:11:20|109295.4|109270.4|109300.8|109275.8|109302.9|109277.9|109294.3|109269.3|23
1729581090000|2024-10-22 07:11:30|109301.1|109276.1|109308.3|109283.3|109308.7|109283.7|109294.6|109269.6|39
1729581100000|2024-10-22 07:11:40|109308.4|109283.4|109305.9|109280.9|109310.6|109285.6|109301.3|109276.3|37
1729581110000|2024-10-22 07:11:50|109305.1|109280.1|109289.8|109264.8|109305.1|109280.1|109287.7|109262.7|35
1729581120000|2024-10-22 07:12:00|109288.9|109263.9|109277.2|109252.2|109289.9|109264.9|109271.1|109246.1|30
1729581130000|2024-10-22 07:12:10|109276.9|109251.9|109285.2|109260.2|109287|109262|109276.8|109251.8|19
1729581140000|2024-10-22 07:12:20|109284.1|109259.1|109284|109259|109284.5|109259.5|109282|109257|17
1729581150000|2024-10-22 07:12:30|109284.2|109259.2|109300.4|109275.4|109302|109277|109284.2|109259.2|38
1729581160000|2024-10-22 07:12:40|109300.5|109275.5|109302.2|109277.2|109302.2|109277.2|109299.9|109274.9|22
1729581170000|2024-10-22 07:12:50|109302.1|109277.1|109301.3|109276.3|109302.9|109277.9|109298.1|109273.1|25
1729581180000|2024-10-22 07:13:00|109301.1|109276.1|109301.9|109276.9|109303.7|109278.7|109294|109269|30
1729581190000|2024-10-22 07:13:10|109302.1|109277.1|109304.5|109279.5|109304.5|109279.5|109300.1|109275.1|15
1729581200000|2024-10-22 07:13:20|109304.9|109279.9|109311.2|109286.2|109311.2|109286.2|109304.2|109279.2|23
1729581210000|2024-10-22 07:13:30|109309.6|109284.6|109316.1|109291.1|109316.4|109291.4|109308.6|109283.6|25
1729581220000|2024-10-22 07:13:40|109316.2|109291.2|109316.4|109291.4|109316.6|109291.6|109315.5|109290.5|11
1729581230000|2024-10-22 07:13:50|109318.4|109293.4|109314.2|109289.2|109321.4|109296.4|109313.8|109288.8|27
1729581240000|2024-10-22 07:14:00|109314.3|109289.3|109310.5|109285.5|109315.6|109290.6|109308.1|109283.1|18
1729581250000|2024-10-22 07:14:10|109310.1|109285.1|109304.8|109279.8|109310.2|109285.2|109304.5|109279.5|23
1729581260000|2024-10-22 07:14:20|109301.6|109276.6|109301.9|109276.9|109302.5|109277.5|109301|109276|17
1729581270000|2024-10-22 07:14:30|109303|109278|109300.8|109275.8|109303.6|109278.6|109300.8|109275.8|13
1729581280000|2024-10-22 07:14:40|109301|109276|109302.4|109277.4|109302.4|109277.4|109297.9|109272.9|18
1729581290000|2024-10-22 07:14:50|109301.3|109276.3|109298.1|109273.1|109303.2|109278.2|109296.9|109271.9|20
1729581300000|2024-10-22 07:15:00|109297.8|109272.8|109304.1|109279.1|109305.2|109280.2|109294.9|109269.9|30
1729581310000|2024-10-22 07:15:10|109304|109279|109306.1|109281.1|109309.1|109284.1|109304|109279|26
1729581320000|2024-10-22 07:15:20|109305.4|109280.4|109300.4|109275.4|109305.6|109280.6|109300.3|109275.3|22
1729581330000|2024-10-22 07:15:30|109300.5|109275.5|109297|109272|109304.2|109279.2|109294.6|109269.6|28
1729581340000|2024-10-22 07:15:40|109297.2|109272.2|109296.6|109271.6|109299.3|109274.3|109295.2|109270.2|23
1729581350000|2024-10-22 07:15:50|109296.7|109271.7|109299.1|109274.1|109299.1|109274.1|109295.4|109270.4|20
1729581360000|2024-10-22 07:16:00|109299.2|109274.2|109299.2|109274.2|109302.4|109277.4|109299.2|109274.2|23
1729581370000|2024-10-22 07:16:10|109298.1|109273.1|109288.7|109263.7|109298.1|109273.1|109288.6|109263.6|18
1729581380000|2024-10-22 07:16:20|109290.5|109265.5|109289.5|109264.5|109296.7|109271.7|109288|109263|18
1729581390000|2024-10-22 07:16:30|109289|109264|109288.9|109263.9|109290.3|109265.3|109288.5|109263.5|19
1729581400000|2024-10-22 07:16:40|109289.1|109264.1|109298.3|109273.3|109298.3|109273.3|109289.1|109264.1|15
1729581410000|2024-10-22 07:16:50|109298.2|109273.2|109302.5|109277.5|109305.9|109280.9|109298.2|109273.2|18
1729581420000|2024-10-22 07:17:00|109301.8|109276.8|109305.4|109280.4|109309.6|109284.6|109301.8|109276.8|22
1729581430000|2024-10-22 07:17:10|109305.3|109280.3|109300.4|109275.4|109305.3|109280.3|109299.2|109274.2|26
1729581440000|2024-10-22 07:17:20|109300.2|109275.2|109285.7|109260.7|109301|109276|109285.7|109260.7|14
1729581450000|2024-10-22 07:17:30|109284.6|109259.6|109294.6|109269.6|109294.6|109269.6|109284.6|109259.6|20
1729581460000|2024-10-22 07:17:40|109294.7|109269.7|109297.3|109272.3|109297.3|109272.3|109292.9|109267.9|15
1729581470000|2024-10-22 07:17:50|109297.5|109272.5|109293.1|109268.1|109297.7|109272.7|109292.4|109267.4|18
1729581480000|2024-10-22 07:18:00|109293|109268|109293.1|109268.1|109293.1|109268.1|109291|109266|15
1729581490000|2024-10-22 07:18:10|109293.2|109268.2|109293.4|109268.4|109293.4|109268.4|109291.6|109266.6|9
1729581500000|2024-10-22 07:18:20|109293.2|109268.2|109292.8|109267.8|109293.2|109268.2|109291.2|109266.2|7
1729581510000|2024-10-22 07:18:30|109293|109268|109292.2|109267.2|109294.7|109269.7|109292.2|109267.2|16
1729581520000|2024-10-22 07:18:40|109292.9|109267.9|109293.7|109268.7|109294.1|109269.1|109292.9|109267.9|9
1729581530000|2024-10-22 07:18:50|109293.8|109268.8|109299.8|109274.8|109299.8|109274.8|109293.8|109268.8|17
1729581540000|2024-10-22 07:19:00|109299.1|109274.1|109299.9|109274.9|109300.8|109275.8|109298.7|109273.7|12
1729581550000|2024-10-22 07:19:10|109299|109274|109292.2|109267.2|109299|109274|109279.3|109254.3|30
1729581560000|2024-10-22 07:19:20|109291.8|109266.8|109292|109267|109292|109267|109289.7|109264.7|10
1729581570000|2024-10-22 07:19:30|109290.9|109265.9|109291.9|109266.9|109292.8|109267.8|109290.9|109265.9|8
1729581580000|2024-10-22 07:19:40|109292.8|109267.8|109296.5|109271.5|109297.3|109272.3|109292.8|109267.8|12
1729581590000|2024-10-22 07:19:50|109296.6|109271.6|109295.4|109270.4|109296.6|109271.6|109294.2|109269.2|12
1729581600000|2024-10-22 07:20:00|109296.2|109271.2|109278.6|109253.6|109296.2|109271.2|109277.5|109252.5|31
1729581610000|2024-10-22 07:20:10|109278.9|109253.9|109277.7|109252.7|109279.8|109254.8|109277.7|109252.7|13
1729581620000|2024-10-22 07:20:20|109277.8|109252.8|109276.9|109251.9|109279.3|109254.3|109276.9|109251.9|17
1729581630000|2024-10-22 07:20:30|109276.8|109251.8|109272.3|109247.3|109277|109252|109269|109244|16
1729581640000|2024-10-22 07:20:40|109272.6|109247.6|109276|109251|109276|109251|109268.1|109243.1|19
1729581650000|2024-10-22 07:20:50|109277.2|109252.2|109287.8|109262.8|109287.8|109262.8|109276.1|109251.1|24
1729581660000|2024-10-22 07:21:00|109287.1|109262.1|109285.4|109260.4|109287.1|109262.1|109284.7|109259.7|18
1729581670000|2024-10-22 07:21:10|109285.5|109260.5|109285.8|109260.8|109286.4|109261.4|109285.5|109260.5|17
1729581680000|2024-10-22 07:21:20|109285.7|109260.7|109284.1|109259.1|109286.3|109261.3|109280.2|109255.2|23
1729581690000|2024-10-22 07:21:30|109285.2|109260.2|109288|109263|109288.3|109263.3|109283.9|109258.9|21
1729581700000|2024-10-22 07:21:40|109287.9|109262.9|109286.2|109261.2|109287.9|109262.9|109286.2|109261.2|8
1729581710000|2024-10-22 07:21:50|109286.3|109261.3|109286.8|109261.8|109286.8|109261.8|109286|109261|7
1729581720000|2024-10-22 07:22:00|109286.6|109261.6|109280.5|109255.5|109286.9|109261.9|109280.2|109255.2|26
1729581730000|2024-10-22 07:22:10|109280.6|109255.6|109272.4|109247.4|109280.6|109255.6|109272.4|109247.4|21
1729581740000|2024-10-22 07:22:20|109272.3|109247.3|109272|109247|109273.5|109248.5|109272|109247|8
1729581750000|2024-10-22 07:22:30|109272.1|109247.1|109269.3|109244.3|109272.5|109247.5|109269.3|109244.3|8
1729581760000|2024-10-22 07:22:40|109263.8|109238.8|109253.8|109228.8|109263.8|109238.8|109247.9|109222.9|33
1729581770000|2024-10-22 07:22:50|109254.5|109229.5|109250.9|109225.9|109254.5|109229.5|109250.9|109225.9|10
1729581780000|2024-10-22 07:23:00|109250.4|109225.4|109256.4|109231.4|109258.5|109233.5|109246.8|109221.8|24
1729581790000|2024-10-22 07:23:10|109255.9|109230.9|109257|109232|109258.2|109233.2|109255.2|109230.2|21
1729581800000|2024-10-22 07:23:20|109256.1|109231.1|109270|109245|109270.5|109245.5|109256.1|109231.1|23
1729581810000|2024-10-22 07:23:30|109270.1|109245.1|109269.7|109244.7|109270.1|109245.1|109268.9|109243.9|10
1729581820000|2024-10-22 07:23:40|109269.8|109244.8|109274.4|109249.4|109285.2|109260.2|109269.8|109244.8|36
1729581830000|2024-10-22 07:23:50|109273.8|109248.8|109269.6|109244.6|109273.8|109248.8|109269.6|109244.6|17
1729581840000|2024-10-22 07:24:00|109269.3|109244.3|109254.9|109229.9|109269.3|109244.3|109252.4|109227.4|23
1729581850000|2024-10-22 07:24:10|109255.1|109230.1|109257.1|109232.1|109258.9|109233.9|109255|109230|18
1729581860000|2024-10-22 07:24:20|109257.7|109232.7|109264.4|109239.4|109264.7|109239.7|109255.5|109230.5|28
1729581870000|2024-10-22 07:24:30|109265.3|109240.3|109268.1|109243.1|109268.1|109243.1|109264.2|109239.2|18
1729581880000|2024-10-22 07:24:40|109268.8|109243.8|109269.3|109244.3|109270.4|109245.4|109268.1|109243.1|19
1729581890000|2024-10-22 07:24:50|109269.1|109244.1|109275|109250|109276|109251|109266.7|109241.7|15
1729581900000|2024-10-22 07:25:00|109270.5|109245.5|109262.3|109237.3|109270.5|109245.5|109261.8|109236.8|19
1729581910000|2024-10-22 07:25:10|109262.1|109237.1|109263.7|109238.7|109263.7|109238.7|109261.7|109236.7|14
1729581920000|2024-10-22 07:25:20|109263.5|109238.5|109258.8|109233.8|109264.2|109239.2|109258.8|109233.8|21
1729581930000|2024-10-22 07:25:30|109258.3|109233.3|109258.8|109233.8|109261.3|109236.3|109257.1|109232.1|27
1729581940000|2024-10-22 07:25:40|109259|109234|109260.8|109235.8|109262.1|109237.1|109258|109233|19
1729581950000|2024-10-22 07:25:50|109260.6|109235.6|109260.7|109235.7|109261.3|109236.3|109259.1|109234.1|17
1729581960000|2024-10-22 07:26:00|109260.1|109235.1|109272.9|109247.9|109273.9|109248.9|109260.1|109235.1|21
1729581970000|2024-10-22 07:26:10|109273.9|109248.9|109280.1|109255.1|109281.7|109256.7|109273.9|109248.9|24
1729581980000|2024-10-22 07:26:20|109280.2|109255.2|109277.4|109252.4|109280.3|109255.3|109276.1|109251.1|18
1729581990000|2024-10-22 07:26:30|109278|109253|109278.8|109253.8|109278.8|109253.8|109269.8|109244.8|20
1729582000000|2024-10-22 07:26:40|109279.2|109254.2|109270|109245|109290.9|109265.9|109266.7|109241.7|37
1729582010000|2024-10-22 07:26:50|109269.9|109244.9|109274.3|109249.3|109274.8|109249.8|109269.9|109244.9|16
1729582020000|2024-10-22 07:27:00|109274|109249|109269.6|109244.6|109274|109249|109269.6|109244.6|24
1729582030000|2024-10-22 07:27:10|109269.8|109244.8|109271.5|109246.5|109271.5|109246.5|109269.1|109244.1|13
1729582040000|2024-10-22 07:27:20|109273.7|109248.7|109269.7|109244.7|109273.7|109248.7|109265.9|109240.9|24
1729582050000|2024-10-22 07:27:30|109269|109244|109267.8|109242.8|109272.1|109247.1|109265|109240|16
1729582060000|2024-10-22 07:27:40|109267.7|109242.7|109282.2|109257.2|109282.3|109257.3|109267.7|109242.7|30
1729582070000|2024-10-22 07:27:50|109281.8|109256.8|109281.2|109256.2|109282.3|109257.3|109281.2|109256.2|8
1729582080000|2024-10-22 07:28:00|109281.6|109256.6|109285.7|109260.7|109288.2|109263.2|109280.1|109255.1|24
1729582090000|2024-10-22 07:28:10|109286.2|109261.2|109271|109246|109286.7|109261.7|109270.3|109245.3|19
1729582100000|2024-10-22 07:28:20|109270.7|109245.7|109270.2|109245.2|109273.5|109248.5|109269.9|109244.9|17
1729582110000|2024-10-22 07:28:30|109269.9|109244.9|109271.4|109246.4|109273.3|109248.3|109269|109244|17
1729582120000|2024-10-22 07:28:40|109271.6|109246.6|109271|109246|109274.3|109249.3|109270.2|109245.2|23
1729582130000|2024-10-22 07:28:50|109271.1|109246.1|109285.2|109260.2|109285.2|109260.2|109268.8|109243.8|24
1729582140000|2024-10-22 07:29:00|109285.1|109260.1|109283.3|109258.3|109285.7|109260.7|109283.3|109258.3|24
1729582150000|2024-10-22 07:29:10|109283.9|109258.9|109285.9|109260.9|109285.9|109260.9|109283.6|109258.6|7
1729582160000|2024-10-22 07:29:20|109284.7|109259.7|109285.2|109260.2|109285.4|109260.4|109284.6|109259.6|7
1729582170000|2024-10-22 07:29:30|109285.7|109260.7|109287.1|109262.1|109287.8|109262.8|109285.7|109260.7|9
1729582180000|2024-10-22 07:29:40|109287.2|109262.2|109290.8|109265.8|109291.5|109266.5|109287.2|109262.2|16
1729582190000|2024-10-22 07:29:50|109290.9|109265.9|109286.1|109261.1|109291.1|109266.1|109286.1|109261.1|15
1729582200000|2024-10-22 07:30:00|109286.5|109261.5|109301.2|109276.2|109301.2|109276.2|109283.2|109258.2|22
1729582210000|2024-10-22 07:30:10|109299.7|109274.7|109300.1|109275.1|109303.3|109278.3|109298.3|109273.3|20
1729582220000|2024-10-22 07:30:20|109300.5|109275.5|109298.6|109273.6|109302|109277|109298.6|109273.6|19
1729582230000|2024-10-22 07:30:30|109298.2|109273.2|109288.3|109263.3|109298.2|109273.2|109287.5|109262.5|25
1729582240000|2024-10-22 07:30:40|109288|109263|109287.6|109262.6|109288|109263|109284.3|109259.3|27
1729582250000|2024-10-22 07:30:50|109287.8|109262.8|109288.3|109263.3|109288.3|109263.3|109286.4|109261.4|13
1729582260000|2024-10-22 07:31:00|109287.6|109262.6|109287.8|109262.8|109287.8|109262.8|109281.2|109256.2|20
1729582270000|2024-10-22 07:31:10|109287.7|109262.7|109292.3|109267.3|109293.5|109268.5|109287.4|109262.4|18
1729582280000|2024-10-22 07:31:20|109292.5|109267.5|109290.1|109265.1|109294.9|109269.9|109287.7|109262.7|20
1729582290000|2024-10-22 07:31:30|109291.1|109266.1|109310.6|109285.6|109311.9|109286.9|109291.1|109266.1|29
1729582300000|2024-10-22 07:31:40|109310.9|109285.9|109310.3|109285.3|109318.1|109293.1|109310.2|109285.2|21
1729582310000|2024-10-22 07:31:50|109309.9|109284.9|109311.2|109286.2|109312.1|109287.1|109308.4|109283.4|14
1729582320000|2024-10-22 07:32:00|109310.9|109285.9|109317.4|109292.4|109317.4|109292.4|109310.9|109285.9|17
1729582330000|2024-10-22 07:32:10|109317.3|109292.3|109313|109288|109317.9|109292.9|109309|109284|19
1729582340000|2024-10-22 07:32:20|109314|109289|109316.1|109291.1|109316.1|109291.1|109313.9|109288.9|12
1729582350000|2024-10-22 07:32:30|109316.2|109291.2|109315.5|109290.5|109316.2|109291.2|109307.7|109282.7|25
1729582360000|2024-10-22 07:32:40|109318.4|109293.4|109316.2|109291.2|109319.9|109294.9|109313.5|109288.5|33
1729582370000|2024-10-22 07:32:50|109317|109292|109319|109294|109319.1|109294.1|109317|109292|16
1729582380000|2024-10-22 07:33:00|109318.4|109293.4|109317.5|109292.5|109318.4|109293.4|109316.1|109291.1|18
1729582390000|2024-10-22 07:33:10|109317.6|109292.6|109319.6|109294.6|109319.6|109294.6|109317.5|109292.5|15
1729582400000|2024-10-22 07:33:20|109319.8|109294.8|109312.2|109287.2|109322.7|109297.7|109311.8|109286.8|23
1729582410000|2024-10-22 07:33:30|109310.8|109285.8|109322.3|109297.3|109322.3|109297.3|109310.5|109285.5|27
1729582420000|2024-10-22 07:33:40|109322.2|109297.2|109312.6|109287.6|109322.9|109297.9|109312.5|109287.5|21
1729582430000|2024-10-22 07:33:50|109312.7|109287.7|109310.8|109285.8|109314.3|109289.3|109310|109285|20
1729582440000|2024-10-22 07:34:00|109312.5|109287.5|109313.2|109288.2|109313.4|109288.4|109311.7|109286.7|7
1729582450000|2024-10-22 07:34:10|109313.3|109288.3|109313.8|109288.8|109314.4|109289.4|109313.3|109288.3|13
1729582460000|2024-10-22 07:34:20|109314.2|109289.2|109316|109291|109316.5|109291.5|109313.7|109288.7|15
1729582470000|2024-10-22 07:34:30|109315.6|109290.6|109313.2|109288.2|109315.6|109290.6|109312.7|109287.7|12
1729582480000|2024-10-22 07:34:40|109313.6|109288.6|109305.1|109280.1|109314.8|109289.8|109305.1|109280.1|25
1729582490000|2024-10-22 07:34:50|109305.4|109280.4|109310.4|109285.4|109310.4|109285.4|109305.4|109280.4|23
1729582500000|2024-10-22 07:35:00|109309.1|109284.1|109307.5|109282.5|109309.5|109284.5|109307.1|109282.1|17
1729582510000|2024-10-22 07:35:10|109307.6|109282.6|109307.9|109282.9|109309.3|109284.3|109307|109282|14
1729582520000|2024-10-22 07:35:20|109308|109283|109309.5|109284.5|109312.8|109287.8|109307.6|109282.6|28
1729582530000|2024-10-22 07:35:30|109309|109284|109307.1|109282.1|109309|109284|109306.4|109281.4|13
1729582540000|2024-10-22 07:35:40|109307.2|109282.2|109308.9|109283.9|109308.9|109283.9|109305.4|109280.4|13
1729582550000|2024-10-22 07:35:50|109309.5|109284.5|109312.8|109287.8|109313|109288|109309.5|109284.5|7
1729582560000|2024-10-22 07:36:00|109312.5|109287.5|109309.9|109284.9|109312.5|109287.5|109307.5|109282.5|18
1729582570000|2024-10-22 07:36:10|109310.1|109285.1|109312.4|109287.4|109314.1|109289.1|109310.1|109285.1|17
1729582580000|2024-10-22 07:36:20|109312.3|109287.3|109316.7|109291.7|109325.2|109300.2|109312.1|109287.1|28
1729582590000|2024-10-22 07:36:30|109317|109292|109322.4|109297.4|109322.4|109297.4|109317|109292|15
1729582600000|2024-10-22 07:36:40|109322.6|109297.6|109321|109296|109322.6|109297.6|109320.7|109295.7|11
1729582610000|2024-10-22 07:36:50|109321.3|109296.3|109335.1|109310.1|109335.3|109310.3|109321.2|109296.2|23
1729582620000|2024-10-22 07:37:00|109331.9|109306.9|109335.5|109310.5|109337.3|109312.3|109331.3|109306.3|17
1729582630000|2024-10-22 07:37:10|109334.5|109309.5|109334.8|109309.8|109334.8|109309.8|109333.8|109308.8|15
1729582640000|2024-10-22 07:37:20|109334.5|109309.5|109334.3|109309.3|109334.5|109309.5|109333.2|109308.2|13
1729582650000|2024-10-22 07:37:30|109333.9|109308.9|109331.3|109306.3|109333.9|109308.9|109331.3|109306.3|9
1729582660000|2024-10-22 07:37:40|109331.4|109306.4|109318.9|109293.9|109331.4|109306.4|109318.9|109293.9|14
1729582670000|2024-10-22 07:37:50|109319.5|109294.5|109313|109288|109319.5|109294.5|109313|109288|19
1729582680000|2024-10-22 07:38:00|109311.8|109286.8|109309.4|109284.4|109312.8|109287.8|109306.5|109281.5|19
1729582690000|2024-10-22 07:38:10|109309.2|109284.2|109310.2|109285.2|109310.2|109285.2|109308|109283|13
1729582700000|2024-10-22 07:38:20|109310.3|109285.3|109309.7|109284.7|109312.3|109287.3|109308.9|109283.9|16
1729582710000|2024-10-22 07:38:30|109309|109284|109309.6|109284.6|109310.1|109285.1|109308.8|109283.8|9
1729582720000|2024-10-22 07:38:40|109309.7|109284.7|109302.1|109277.1|109309.8|109284.8|109301.5|109276.5|12
1729582730000|2024-10-22 07:38:50|109302.3|109277.3|109303.2|109278.2|109304.5|109279.5|109301.2|109276.2|21
1729582740000|2024-10-22 07:39:00|109302.7|109277.7|109303.4|109278.4|109303.4|109278.4|109301.2|109276.2|18
1729582750000|2024-10-22 07:39:10|109303.3|109278.3|109290.5|109265.5|109303.3|109278.3|109289.3|109264.3|26
1729582760000|2024-10-22 07:39:20|109290|109265|109294.3|109269.3|109294.3|109269.3|109287.5|109262.5|20
1729582770000|2024-10-22 07:39:30|109294.6|109269.6|109302.5|109277.5|109302.5|109277.5|109294.6|109269.6|16
1729582780000|2024-10-22 07:39:40|109303.1|109278.1|109306.2|109281.2|109306.8|109281.8|109302.8|109277.8|16
1729582790000|2024-10-22 07:39:50|109306.1|109281.1|109306.4|109281.4|109308.1|109283.1|109306.1|109281.1|19
1729582800000|2024-10-22 07:40:00|109306|109281|109307.3|109282.3|109307.3|109282.3|109305.4|109280.4|12
1729582810000|2024-10-22 07:40:10|109306.6|109281.6|109319.4|109294.4|109319.4|109294.4|109306.6|109281.6|19
1729582820000|2024-10-22 07:40:20|109317.9|109292.9|109315.3|109290.3|109318.1|109293.1|109315|109290|12
1729582830000|2024-10-22 07:40:30|109315.1|109290.1|109316.1|109291.1|109316.6|109291.6|109315.1|109290.1|10
1729582840000|2024-10-22 07:40:40|109316.2|109291.2|109318.5|109293.5|109319.9|109294.9|109316.2|109291.2|17
1729582850000|2024-10-22 07:40:50|109319.2|109294.2|109317.5|109292.5|109319.5|109294.5|109316.4|109291.4|12
1729582860000|2024-10-22 07:41:00|109317|109292|109318.2|109293.2|109319.5|109294.5|109316.1|109291.1|15
1729582870000|2024-10-22 07:41:10|109318|109293|109321.4|109296.4|109321.4|109296.4|109315.6|109290.6|21
1729582880000|2024-10-22 07:41:20|109321.6|109296.6|109300.9|109275.9|109321.6|109296.6|109299.6|109274.6|22
1729582890000|2024-10-22 07:41:30|109300.6|109275.6|109279.1|109254.1|109302.3|109277.3|109279.1|109254.1|28
1729582900000|2024-10-22 07:41:40|109276.6|109251.6|109275.5|109250.5|109279.7|109254.7|109275.2|109250.2|18
1729582910000|2024-10-22 07:41:50|109275.9|109250.9|109279.4|109254.4|109279.4|109254.4|109275.9|109250.9|15
1729582920000|2024-10-22 07:42:00|109279.1|109254.1|109277.2|109252.2|109279.1|109254.1|109276.7|109251.7|8
1729582930000|2024-10-22 07:42:10|109277.3|109252.3|109297.1|109272.1|109300.3|109275.3|109272.2|109247.2|32
1729582940000|2024-10-22 07:42:20|109299|109274|109299.7|109274.7|109308.6|109283.6|109294.5|109269.5|49
1729582950000|2024-10-22 07:42:30|109300.9|109275.9|109307.2|109282.2|109307.2|109282.2|109296.1|109271.1|30
1729582960000|2024-10-22 07:42:40|109306.7|109281.7|109306.2|109281.2|109309.7|109284.7|109305.9|109280.9|23
1729582970000|2024-10-22 07:42:50|109306|109281|109317.8|109292.8|109318.5|109293.5|109306|109281|22
1729582980000|2024-10-22 07:43:00|109317.6|109292.6|109321|109296|109321.9|109296.9|109315.8|109290.8|25
1729582990000|2024-10-22 07:43:10|109321.5|109296.5|109327.2|109302.2|109327.3|109302.3|109321.5|109296.5|18
1729583000000|2024-10-22 07:43:20|109327|109302|109331.6|109306.6|109333.5|109308.5|109322.3|109297.3|35
1729583010000|2024-10-22 07:43:30|109331.3|109306.3|109323.5|109298.5|109331.3|109306.3|109319.5|109294.5|34
1729583020000|2024-10-22 07:43:40|109323.2|109298.2|109324.4|109299.4|109324.5|109299.5|109319.3|109294.3|24
1729583030000|2024-10-22 07:43:50|109324.7|109299.7|109329.4|109304.4|109329.4|109304.4|109323|109298|12
1729583040000|2024-10-22 07:44:00|109329.6|109304.6|109330.3|109305.3|109330.9|109305.9|109325.8|109300.8|20
1729583050000|2024-10-22 07:44:10|109330|109305|109326.8|109301.8|109330.2|109305.2|109326.4|109301.4|18
1729583060000|2024-10-22 07:44:20|109327.2|109302.2|109312|109287|109327.2|109302.2|109308.5|109283.5|26
1729583070000|2024-10-22 07:44:30|109311.5|109286.5|109313|109288|109313.8|109288.8|109308.7|109283.7|17
1729583080000|2024-10-22 07:44:40|109312.4|109287.4|109303|109278|109312.4|109287.4|109303|109278|15
1729583090000|2024-10-22 07:44:50|109302.3|109277.3|109297.9|109272.9|109303.2|109278.2|109297.7|109272.7|21
1729583100000|2024-10-22 07:45:00|109298.3|109273.3|109300.7|109275.7|109300.7|109275.7|109298.3|109273.3|13
1729583110000|2024-10-22 07:45:10|109304.6|109279.6|109315.4|109290.4|109315.4|109290.4|109301.3|109276.3|29
1729583120000|2024-10-22 07:45:20|109315.5|109290.5|109313.1|109288.1|109315.5|109290.5|109311.9|109286.9|14
1729583130000|2024-10-22 07:45:30|109313.3|109288.3|109309.3|109284.3|109313.4|109288.4|109309.3|109284.3|13
1729583140000|2024-10-22 07:45:40|109308.8|109283.8|109312.5|109287.5|109312.5|109287.5|109308.8|109283.8|13
1729583150000|2024-10-22 07:45:50|109312.4|109287.4|109306.8|109281.8|109312.5|109287.5|109306.8|109281.8|21
1729583160000|2024-10-22 07:46:00|109306.4|109281.4|109306.6|109281.6|109306.6|109281.6|109303.9|109278.9|21
1729583170000|2024-10-22 07:46:10|109306.8|109281.8|109291.3|109266.3|109306.8|109281.8|109285.2|109260.2|25
1729583180000|2024-10-22 07:46:20|109293|109268|109292.9|109267.9|109293.8|109268.8|109289.6|109264.6|21
1729583190000|2024-10-22 07:46:30|109293|109268|109284.2|109259.2|109293|109268|109283.8|109258.8|22
1729583200000|2024-10-22 07:46:40|109284.1|109259.1|109277.3|109252.3|109284.2|109259.2|109277.3|109252.3|19
1729583210000|2024-10-22 07:46:50|109273.3|109248.3|109255.4|109230.4|109274.4|109249.4|109248.7|109223.7|32
1729583220000|2024-10-22 07:47:00|109255.8|109230.8|109260.2|109235.2|109262.7|109237.7|109254.1|109229.1|25
1729583230000|2024-10-22 07:47:10|109260.3|109235.3|109257.3|109232.3|109260.4|109235.4|109256.8|109231.8|10
1729583240000|2024-10-22 07:47:20|109257.9|109232.9|109265.3|109240.3|109265.3|109240.3|109256.9|109231.9|21
1729583250000|2024-10-22 07:47:30|109265.2|109240.2|109267.8|109242.8|109267.8|109242.8|109265.2|109240.2|9
1729583260000|2024-10-22 07:47:40|109267.7|109242.7|109269.9|109244.9|109275|109250|109267.7|109242.7|31
1729583270000|2024-10-22 07:47:50|109269.6|109244.6|109277.1|109252.1|109278.6|109253.6|109269.6|109244.6|25
1729583280000|2024-10-22 07:48:00|109277|109252|109288.6|109263.6|109292.4|109267.4|109273.7|109248.7|35
1729583290000|2024-10-22 07:48:10|109288.9|109263.9|109288.3|109263.3|109292.3|109267.3|109287.3|109262.3|19
1729583300000|2024-10-22 07:48:20|109287.9|109262.9|109302.4|109277.4|109303.4|109278.4|109287.9|109262.9|32
1729583310000|2024-10-22 07:48:30|109302.2|109277.2|109304.7|109279.7|109304.7|109279.7|109299.7|109274.7|19
1729583320000|2024-10-22 07:48:40|109310.1|109285.1|109319.2|109294.2|109321.8|109296.8|109310.1|109285.1|26
1729583330000|2024-10-22 07:48:50|109319.1|109294.1|109321.3|109296.3|109322.5|109297.5|109319.1|109294.1|27
1729583340000|2024-10-22 07:49:00|109321.8|109296.8|109327|109302|109327|109302|109318.1|109293.1|21
1729583350000|2024-10-22 07:49:10|109328.3|109303.3|109338|109313|109338|109313|109327.2|109302.2|17
1729583360000|2024-10-22 07:49:20|109337.9|109312.9|109346.4|109321.4|109346.7|109321.7|109336.8|109311.8|21
1729583370000|2024-10-22 07:49:30|109347.3|109322.3|109350.4|109325.4|109352.2|109327.2|109347.3|109322.3|19
1729583380000|2024-10-22 07:49:40|109350.3|109325.3|109350.3|109325.3|109351.4|109326.4|109350.3|109325.3|9
1729583390000|2024-10-22 07:49:50|109351.6|109326.6|109351.6|109326.6|109358.1|109333.1|109351.4|109326.4|26
1729583400000|2024-10-22 07:50:00|109350.9|109325.9|109361.3|109336.3|109361.3|109336.3|109346.1|109321.1|29
1729583410000|2024-10-22 07:50:10|109361.7|109336.7|109365.3|109340.3|109365.3|109340.3|109361.7|109336.7|14
1729583420000|2024-10-22 07:50:20|109365|109340|109374|109349|109374.4|109349.4|109362.1|109337.1|20
1729583430000|2024-10-22 07:50:30|109374.7|109349.7|109371.9|109346.9|109374.8|109349.8|109371.9|109346.9|17
1729583440000|2024-10-22 07:50:40|109372.2|109347.2|109370.5|109345.5|109372.2|109347.2|109366.9|109341.9|20
1729583450000|2024-10-22 07:50:50|109371.1|109346.1|109364.7|109339.7|109372.1|109347.1|109363.4|109338.4|18
1729583460000|2024-10-22 07:51:00|109364.5|109339.5|109340.2|109315.2|109368.8|109343.8|109339.9|109314.9|37
1729583470000|2024-10-22 07:51:10|109341.3|109316.3|109329.1|109304.1|109342.8|109317.8|109328.8|109303.8|28
1729583480000|2024-10-22 07:51:20|109328.7|109303.7|109344.4|109319.4|109348.5|109323.5|109327|109302|20
1729583490000|2024-10-22 07:51:30|109344.6|109319.6|109330|109305|109344.6|109319.6|109329.9|109304.9|21
1729583500000|2024-10-22 07:51:40|109330.1|109305.1|109333.1|109308.1|109333.1|109308.1|109328.5|109303.5|14
1729583510000|2024-10-22 07:51:50|109333.2|109308.2|109319.1|109294.1|109333.2|109308.2|109314.4|109289.4|29
1729583520000|2024-10-22 07:52:00|109319.2|109294.2|109313.7|109288.7|109319.6|109294.6|109313.7|109288.7|22
1729583530000|2024-10-22 07:52:10|109313.9|109288.9|109298.6|109273.6|109314.5|109289.5|109298.6|109273.6|19
1729583540000|2024-10-22 07:52:20|109298.2|109273.2|109293.3|109268.3|109303|109278|109292.8|109267.8|21
1729583550000|2024-10-22 07:52:30|109293.5|109268.5|109308.7|109283.7|109310.9|109285.9|109293.5|109268.5|25
1729583560000|2024-10-22 07:52:40|109307.9|109282.9|109314.9|109289.9|109314.9|109289.9|109307.4|109282.4|25
1729583570000|2024-10-22 07:52:50|109316.1|109291.1|109317.2|109292.2|109317.6|109292.6|109314.7|109289.7|22
1729583580000|2024-10-22 07:53:00|109316.9|109291.9|109314.7|109289.7|109316.9|109291.9|109313.9|109288.9|20
1729583590000|2024-10-22 07:53:10|109314.6|109289.6|109329.6|109304.6|109330.2|109305.2|109314.6|109289.6|30
1729583600000|2024-10-22 07:53:20|109330|109305|109336.4|109311.4|109337.5|109312.5|109324.4|109299.4|30
1729583610000|2024-10-22 07:53:30|109336.2|109311.2|109337.6|109312.6|109343.7|109318.7|109336.2|109311.2|30
1729583620000|2024-10-22 07:53:40|109337.2|109312.2|109338.2|109313.2|109341.2|109316.2|109336.7|109311.7|18
1729583630000|2024-10-22 07:53:50|109341|109316|109341.2|109316.2|109342.4|109317.4|109340|109315|16
1729583640000|2024-10-22 07:54:00|109341.5|109316.5|109346.4|109321.4|109348.5|109323.5|109341.5|109316.5|19
1729583650000|2024-10-22 07:54:10|109347.4|109322.4|109338.2|109313.2|109347.4|109322.4|109333.2|109308.2|24
1729583660000|2024-10-22 07:54:20|109339.1|109314.1|109336.3|109311.3|109339.1|109314.1|109336.1|109311.1|17
1729583670000|2024-10-22 07:54:30|109336.4|109311.4|109332.9|109307.9|109337.6|109312.6|109330.9|109305.9|18
1729583680000|2024-10-22 07:54:40|109332.5|109307.5|109337.3|109312.3|109338.2|109313.2|109332.5|109307.5|21
1729583690000|2024-10-22 07:54:50|109337|109312|109335.6|109310.6|109338.2|109313.2|109335.6|109310.6|17
1729583700000|2024-10-22 07:55:00|109335.1|109310.1|109333.3|109308.3|109335.1|109310.1|109330.6|109305.6|20
1729583710000|2024-10-22 07:55:10|109333.7|109308.7|109330|109305|109333.7|109308.7|109329.5|109304.5|15
1729583720000|2024-10-22 07:55:20|109330.3|109305.3|109336.9|109311.9|109336.9|109311.9|109330.2|109305.2|15
1729583730000|2024-10-22 07:55:30|109336.8|109311.8|109332.6|109307.6|109336.8|109311.8|109332.6|109307.6|18
1729583740000|2024-10-22 07:55:40|109332.3|109307.3|109314.2|109289.2|109333|109308|109313.2|109288.2|27
1729583750000|2024-10-22 07:55:50|109313.1|109288.1|109306.8|109281.8|109315.3|109290.3|109300.8|109275.8|19
1729583760000|2024-10-22 07:56:00|109307.1|109282.1|109306.4|109281.4|109308.7|109283.7|109306.4|109281.4|13
1729583770000|2024-10-22 07:56:10|109306.5|109281.5|109310|109285|109310|109285|109306.5|109281.5|14
1729583780000|2024-10-22 07:56:20|109310.1|109285.1|109309.4|109284.4|109311.1|109286.1|109308.3|109283.3|16
1729583790000|2024-10-22 07:56:30|109309.5|109284.5|109306.5|109281.5|109309.5|109284.5|109302.8|109277.8|15
1729583800000|2024-10-22 07:56:40|109307.5|109282.5|109304.2|109279.2|109308.2|109283.2|109301.7|109276.7|18
1729583810000|2024-10-22 07:56:50|109302|109277|109296.9|109271.9|109302|109277|109296.9|109271.9|12
1729583820000|2024-10-22 07:57:00|109297.8|109272.8|109301.8|109276.8|109304.5|109279.5|109297.7|109272.7|24
1729583830000|2024-10-22 07:57:10|109301.2|109276.2|109298.1|109273.1|109306.3|109281.3|109298.1|109273.1|17
1729583840000|2024-10-22 07:57:20|109297.8|109272.8|109293.3|109268.3|109297.9|109272.9|109292.4|109267.4|19
1729583850000|2024-10-22 07:57:30|109292.5|109267.5|109302|109277|109303.6|109278.6|109292.1|109267.1|24
1729583860000|2024-10-22 07:57:40|109301.7|109276.7|109279.1|109254.1|109301.7|109276.7|109277.4|109252.4|31
1729583870000|2024-10-22 07:57:50|109278.8|109253.8|109277.6|109252.6|109279|109254|109277.4|109252.4|20
1729583880000|2024-10-22 07:58:00|109278.2|109253.2|109282.1|109257.1|109282.8|109257.8|109277.6|109252.6|16
1729583890000|2024-10-22 07:58:10|109282.2|109257.2|109280.4|109255.4|109282.6|109257.6|109280.4|109255.4|7
1729583900000|2024-10-22 07:58:20|109283.3|109258.3|109275.3|109250.3|109283.3|109258.3|109270.3|109245.3|33
1729583910000|2024-10-22 07:58:30|109275.2|109250.2|109282|109257|109282|109257|109274.1|109249.1|18
1729583920000|2024-10-22 07:58:40|109282.4|109257.4|109286.7|109261.7|109290.8|109265.8|109281.2|109256.2|19
1729583930000|2024-10-22 07:58:50|109287.4|109262.4|109287.8|109262.8|109289|109264|109287.4|109262.4|11
1729583940000|2024-10-22 07:59:00|109287.9|109262.9|109287.1|109262.1|109288.8|109263.8|109286.9|109261.9|13
1729583950000|2024-10-22 07:59:10|109286.9|109261.9|109282.8|109257.8|109286.9|109261.9|109282.1|109257.1|18
1729583960000|2024-10-22 07:59:20|109282.4|109257.4|109278|109253|109282.4|109257.4|109277.6|109252.6|21
1729583970000|2024-10-22 07:59:30|109278.5|109253.5|109277.4|109252.4|109287.9|109262.9|109277.4|109252.4|31
1729583980000|2024-10-22 07:59:40|109278|109253|109280.9|109255.9|109289.2|109264.2|109278|109253|31
1729583990000|2024-10-22 07:59:50|109280.8|109255.8|109277.4|109252.4|109280.8|109255.8|109274.2|109249.2|30
1729584000000|2024-10-22 08:00:00|109277.7|109252.7|109279.8|109254.8|109282.4|109257.4|109275.9|109250.9|32
1729584010000|2024-10-22 08:00:10|109280.9|109255.9|109287|109262|109290.5|109265.5|109280.9|109255.9|25
1729584020000|2024-10-22 08:00:20|109287.1|109262.1|109286.8|109261.8|109289.1|109264.1|109286.1|109261.1|20
1729584030000|2024-10-22 08:00:30|109286.7|109261.7|109281.8|109256.8|109292.6|109267.6|109281|109256|31
1729584040000|2024-10-22 08:00:40|109282.2|109257.2|109286|109261|109286|109261|109280.3|109255.3|17
1729584050000|2024-10-22 08:00:50|109285.9|109260.9|109284.4|109259.4|109286|109261|109282.4|109257.4|19
1729584060000|2024-10-22 08:01:00|109284.2|109259.2|109288.9|109263.9|109290.5|109265.5|109283.3|109258.3|22
1729584070000|2024-10-22 08:01:10|109289.6|109264.6|109283.4|109258.4|109292.7|109267.7|109282.2|109257.2|30
1729584080000|2024-10-22 08:01:20|109283.2|109258.2|109277.2|109252.2|109284.3|109259.3|109275.7|109250.7|31
1729584090000|2024-10-22 08:01:30|109277.1|109252.1|109280.3|109255.3|109286.7|109261.7|109276.9|109251.9|30
1729584100000|2024-10-22 08:01:40|109280.2|109255.2|109281.6|109256.6|109281.6|109256.6|109280.2|109255.2|11
1729584110000|2024-10-22 08:01:50|109281.7|109256.7|109277.6|109252.6|109282|109257|109276.4|109251.4|40
1729584120000|2024-10-22 08:02:00|109277.9|109252.9|109279.7|109254.7|109286.6|109261.6|109277.2|109252.2|34
1729584130000|2024-10-22 08:02:10|109280.1|109255.1|109282.5|109257.5|109282.9|109257.9|109279.5|109254.5|19
1729584140000|2024-10-22 08:02:20|109283.3|109258.3|109288.8|109263.8|109289.8|109264.8|109283.3|109258.3|30
1729584150000|2024-10-22 08:02:30|109289.8|109264.8|109290.6|109265.6|109294.2|109269.2|109284.9|109259.9|31
1729584160000|2024-10-22 08:02:40|109290.9|109265.9|109282.2|109257.2|109294.3|109269.3|109282.1|109257.1|27
1729584170000|2024-10-22 08:02:50|109282.1|109257.1|109277.7|109252.7|109282.1|109257.1|109273.4|109248.4|30
1729584180000|2024-10-22 08:03:00|109278|109253|109283.3|109258.3|109283.6|109258.6|109277.1|109252.1|22
1729584190000|2024-10-22 08:03:10|109282.3|109257.3|109274|109249|109283.1|109258.1|109273.7|109248.7|26
1729584200000|2024-10-22 08:03:20|109278.4|109253.4|109282.5|109257.5|109288.3|109263.3|109278.4|109253.4|30
1729584210000|2024-10-22 08:03:30|109282.6|109257.6|109284.9|109259.9|109287|109262|109282.6|109257.6|20
1729584220000|2024-10-22 08:03:40|109285.2|109260.2|109284.7|109259.7|109286.3|109261.3|109277.6|109252.6|36
1729584230000|2024-10-22 08:03:50|109285.5|109260.5|109281.6|109256.6|109286.2|109261.2|109278.6|109253.6|33
1729584240000|2024-10-22 08:04:00|109281.8|109256.8|109273|109248|109286.7|109261.7|109273|109248|29
1729584250000|2024-10-22 08:04:10|109272.9|109247.9|109269.1|109244.1|109275.4|109250.4|109269.1|109244.1|22
1729584260000|2024-10-22 08:04:20|109269.3|109244.3|109273.5|109248.5|109273.9|109248.9|109268.2|109243.2|16
1729584270000|2024-10-22 08:04:30|109272.8|109247.8|109278.8|109253.8|109282|109257|109270.8|109245.8|19
1729584280000|2024-10-22 08:04:40|109278.9|109253.9|109275.5|109250.5|109280.5|109255.5|109275.5|109250.5|18
1729584290000|2024-10-22 08:04:50|109274.8|109249.8|109267.3|109242.3|109275.9|109250.9|109266.1|109241.1|25
1729584300000|2024-10-22 08:05:00|109268.1|109243.1|109253.1|109228.1|109272|109247|109253.1|109228.1|34
1729584310000|2024-10-22 08:05:10|109252.2|109227.2|109259.8|109234.8|109261.2|109236.2|109249.6|109224.6|37
1729584320000|2024-10-22 08:05:20|109259.9|109234.9|109257.5|109232.5|109260.1|109235.1|109257.2|109232.2|17
1729584330000|2024-10-22 08:05:30|109258.5|109233.5|109249.4|109224.4|109258.5|109233.5|109248.5|109223.5|22
1729584340000|2024-10-22 08:05:40|109249.2|109224.2|109243.8|109218.8|109250|109225|109241.1|109216.1|28
1729584350000|2024-10-22 08:05:50|109244.9|109219.9|109246.4|109221.4|109247.1|109222.1|109244|109219|18
1729584360000|2024-10-22 08:06:00|109245|109220|109248.4|109223.4|109252.2|109227.2|109237.1|109212.1|38
1729584370000|2024-10-22 08:06:10|109249.2|109224.2|109252.9|109227.9|109253.4|109228.4|109248.2|109223.2|19
1729584380000|2024-10-22 08:06:20|109253.8|109228.8|109258.2|109233.2|109260.5|109235.5|109253.8|109228.8|23
1729584390000|2024-10-22 08:06:30|109257.7|109232.7|109261.5|109236.5|109263.3|109238.3|109257.7|109232.7|24
1729584400000|2024-10-22 08:06:40|109263.8|109238.8|109261.3|109236.3|109263.9|109238.9|109260.3|109235.3|16
1729584410000|2024-10-22 08:06:50|109262|109237|109304.9|109254.9|109310.7|109265.3|109262|109237|26
1729584420000|2024-10-22 08:07:00|109298.8|109248.8|109300.1|109275.1|109309|109275.1|109296.5|109248.8|34
1729584430000|2024-10-22 08:07:10|109299.1|109274.1|109298.6|109273.6|109299.8|109274.8|109298.4|109273.4|15
1729584440000|2024-10-22 08:07:20|109298.4|109273.4|109298.1|109273.1|109298.5|109273.5|109297.5|109272.5|8
1729584450000|2024-10-22 08:07:30|109297.3|109272.3|109298.2|109273.2|109298.2|109273.2|109296.6|109271.6|13
1729584460000|2024-10-22 08:07:40|109302.3|109277.3|109301.9|109276.9|109303|109278|109301.3|109276.3|18
1729584470000|2024-10-22 08:07:50|109302.2|109277.2|109306|109281|109307.6|109282.6|109302.1|109277.1|13
1729584480000|2024-10-22 08:08:00|109307|109282|109304.6|109279.6|109307|109282|109302.9|109277.9|17
1729584490000|2024-10-22 08:08:10|109304.7|109279.7|109301.9|109276.9|109306.2|109281.2|109299.8|109274.8|27
1729584500000|2024-10-22 08:08:20|109302|109277|109303.8|109278.8|109313.4|109288.4|109302|109277|34
1729584510000|2024-10-22 08:08:30|109303.7|109278.7|109290.1|109265.1|109303.7|109278.7|109287.8|109262.8|25
1729584520000|2024-10-22 08:08:40|109289.4|109264.4|109282.7|109257.7|109289.4|109264.4|109282.7|109257.7|22
1729584530000|2024-10-22 08:08:50|109282.5|109257.5|109277.3|109252.3|109282.5|109257.5|109277.3|109252.3|17
1729584540000|2024-10-22 08:09:00|109276.9|109251.9|109281.8|109256.8|109281.8|109256.8|109276.5|109251.5|15
1729584550000|2024-10-22 08:09:10|109283.1|109258.1|109277.9|109252.9|109284.2|109259.2|109276|109251|24
1729584560000|2024-10-22 08:09:20|109276|109251|109265.5|109240.5|109276.9|109251.9|109265.5|109240.5|25
1729584570000|2024-10-22 08:09:30|109265.2|109240.2|109255|109230|109265.9|109240.9|109253.6|109228.6|37
1729584580000|2024-10-22 08:09:40|109254.4|109229.4|109260|109235|109260.3|109235.3|109251.7|109226.7|22
1729584590000|2024-10-22 08:09:50|109260.2|109235.2|109253.9|109228.9|109260.3|109235.3|109253.9|109228.9|21
1729584600000|2024-10-22 08:10:00|109253.2|109228.2|109253.4|109228.4|109254.2|109229.2|109251|109226|26
1729584610000|2024-10-22 08:10:10|109253.1|109228.1|109258.6|109233.6|109259.5|109234.5|109252.6|109227.6|18
1729584620000|2024-10-22 08:10:20|109258.7|109233.7|109275.2|109250.2|109276|109251|109256.4|109231.4|22
1729584630000|2024-10-22 08:10:30|109275|109250|109276.9|109251.9|109277.1|109252.1|109275|109250|15
1729584640000|2024-10-22 08:10:40|109277.3|109252.3|109280.4|109255.4|109282.1|109257.1|109276.1|109251.1|20
1729584650000|2024-10-22 08:10:50|109279.7|109254.7|109259.7|109234.7|109279.7|109254.7|109259.7|109234.7|20
1729584660000|2024-10-22 08:11:00|109261.6|109236.6|109263.1|109238.1|109263.1|109238.1|109261.3|109236.3|12
1729584670000|2024-10-22 08:11:10|109263.2|109238.2|109263.1|109238.1|109263.2|109238.2|109261.8|109236.8|10
1729584680000|2024-10-22 08:11:20|109263.2|109238.2|109262.7|109237.7|109263.3|109238.3|109261.3|109236.3|15
1729584690000|2024-10-22 08:11:30|109262.8|109237.8|109260.6|109235.6|109264.2|109239.2|109259.9|109234.9|11
1729584700000|2024-10-22 08:11:40|109261.2|109236.2|109253.3|109228.3|109261.7|109236.7|109253.2|109228.2|17
1729584710000|2024-10-22 08:11:50|109253|109228|109253.4|109228.4|109253.4|109228.4|109252.7|109227.7|9
1729584720000|2024-10-22 08:12:00|109254.5|109229.5|109264.6|109239.6|109265.4|109240.4|109254.5|109229.5|34
1729584730000|2024-10-22 08:12:10|109264.4|109239.4|109264.5|109239.5|109266.6|109241.6|109264.4|109239.4|20
1729584740000|2024-10-22 08:12:20|109265.5|109240.5|109268.8|109243.8|109269|109244|109265.5|109240.5|18
1729584750000|2024-10-22 08:12:30|109269.1|109244.1|109268.2|109243.2|109270.5|109245.5|109268|109243|15
1729584760000|2024-10-22 08:12:40|109268.1|109243.1|109259|109234|109268.1|109243.1|109257.3|109232.3|23
1729584770000|2024-10-22 08:12:50|109258.9|109233.9|109266.3|109241.3|109266.4|109241.4|109258.9|109233.9|18
1729584780000|2024-10-22 08:13:00|109265.3|109240.3|109269|109244|109281.4|109256.4|109264.9|109239.9|26
1729584790000|2024-10-22 08:13:10|109268.6|109243.6|109274.4|109249.4|109274.4|109249.4|109268.5|109243.5|16
1729584800000|2024-10-22 08:13:20|109273.7|109248.7|109276.5|109251.5|109276.5|109251.5|109273.7|109248.7|11
1729584810000|2024-10-22 08:13:30|109276.6|109251.6|109274.4|109249.4|109277.4|109252.4|109274.1|109249.1|16
1729584820000|2024-10-22 08:13:40|109273.7|109248.7|109276.9|109251.9|109277.1|109252.1|109273.5|109248.5|20
1729584830000|2024-10-22 08:13:50|109276.6|109251.6|109276.1|109251.1|109276.8|109251.8|109275.1|109250.1|11
1729584840000|2024-10-22 08:14:00|109276.4|109251.4|109279.4|109254.4|109280|109255|109276.4|109251.4|14
1729584850000|2024-10-22 08:14:10|109280.1|109255.1|109278.7|109253.7|109289.4|109264.4|109278.7|109253.7|31
1729584860000|2024-10-22 08:14:20|109278.9|109253.9|109271.2|109246.2|109278.9|109253.9|109271.2|109246.2|25
1729584870000|2024-10-22 08:14:30|109272.3|109247.3|109267|109242|109272.3|109247.3|109267|109242|24
1729584880000|2024-10-22 08:14:40|109266.3|109241.3|109269.1|109244.1|109269.1|109244.1|109265.7|109240.7|11
1729584890000|2024-10-22 08:14:50|109267.1|109242.1|109262.7|109237.7|109268|109243|109262.7|109237.7|25
1729584900000|2024-10-22 08:15:00|109261.7|109236.7|109263.7|109238.7|109263.8|109238.8|109251.8|109226.8|26
1729584910000|2024-10-22 08:15:10|109263.8|109238.8|109258.6|109233.6|109263.9|109238.9|109258.5|109233.5|17
1729584920000|2024-10-22 08:15:20|109258.4|109233.4|109260.9|109235.9|109262.2|109237.2|109258.2|109233.2|18
1729584930000|2024-10-22 08:15:30|109263.5|109238.5|109268.7|109243.7|109268.8|109243.8|109263.5|109238.5|10
1729584940000|2024-10-22 08:15:40|109268.9|109243.9|109268.2|109243.2|109269.1|109244.1|109264.2|109239.2|14
1729584950000|2024-10-22 08:15:50|109270.8|109245.8|109266.3|109241.3|109274.2|109249.2|109265.7|109240.7|18
1729584960000|2024-10-22 08:16:00|109266.4|109241.4|109274.3|109249.3|109274.3|109249.3|109263.9|109238.9|34
1729584970000|2024-10-22 08:16:10|109275.6|109250.6|109276.9|109251.9|109276.9|109251.9|109274.8|109249.8|16
1729584980000|2024-10-22 08:16:20|109277.1|109252.1|109272.7|109247.7|109277.1|109252.1|109272.7|109247.7|13
1729584990000|2024-10-22 08:16:30|109272.6|109247.6|109271.8|109246.8|109273.4|109248.4|109271.8|109246.8|10
1729585000000|2024-10-22 08:16:40|109271.5|109246.5|109272.6|109247.6|109273.9|109248.9|109269.6|109244.6|17
1729585010000|2024-10-22 08:16:50|109272.8|109247.8|109270.9|109245.9|109272.8|109247.8|109270.2|109245.2|12
1729585020000|2024-10-22 08:17:00|109271|109246|109270.1|109245.1|109271.4|109246.4|109270.1|109245.1|9
1729585030000|2024-10-22 08:17:10|109270.2|109245.2|109283.5|109258.5|109284.2|109259.2|109270.1|109245.1|20
1729585040000|2024-10-22 08:17:20|109283.8|109258.8|109276.6|109251.6|109283.8|109258.8|109276.6|109251.6|15
1729585050000|2024-10-22 08:17:30|109276.9|109251.9|109275.1|109250.1|109277.6|109252.6|109275.1|109250.1|13
1729585060000|2024-10-22 08:17:40|109274.7|109249.7|109258.3|109233.3|109274.7|109249.7|109258.3|109233.3|25
1729585070000|2024-10-22 08:17:50|109258.1|109233.1|109260.8|109235.8|109260.8|109235.8|109258.1|109233.1|12
1729585080000|2024-10-22 08:18:00|109261.2|109236.2|109264.9|109239.9|109264.9|109239.9|109260.1|109235.1|35
1729585090000|2024-10-22 08:18:10|109265.8|109240.8|109269|109244|109270.8|109245.8|109265.7|109240.7|20
1729585100000|2024-10-22 08:18:20|109269.6|109244.6|109271.3|109246.3|109272.2|109247.2|109269.5|109244.5|13
1729585110000|2024-10-22 08:18:30|109271.4|109246.4|109263.9|109238.9|109271.4|109246.4|109263.3|109238.3|17
1729585120000|2024-10-22 08:18:40|109263.4|109238.4|109268|109243|109268|109243|109263.4|109238.4|19
1729585130000|2024-10-22 08:18:50|109267.6|109242.6|109261.9|109236.9|109268.3|109243.3|109261.9|109236.9|20
1729585140000|2024-10-22 08:19:00|109256.4|109231.4|109255.8|109230.8|109259.6|109234.6|109254.9|109229.9|27
1729585150000|2024-10-22 08:19:10|109256.8|109231.8|109264.6|109239.6|109268.6|109243.6|109256.8|109231.8|25
1729585160000|2024-10-22 08:19:20|109264|109239|109262.8|109237.8|109264.2|109239.2|109262.8|109237.8|8
1729585170000|2024-10-22 08:19:30|109263|109238|109263.1|109238.1|109264.8|109239.8|109262.2|109237.2|16
1729585180000|2024-10-22 08:19:40|109263|109238|109269.8|109244.8|109269.8|109244.8|109262.2|109237.2|19
1729585190000|2024-10-22 08:19:50|109269.6|109244.6|109270.2|109245.2|109270.2|109245.2|109269.5|109244.5|6
1729585200000|2024-10-22 08:20:00|109270.8|109245.8|109286|109261|109291.6|109266.6|109270.8|109245.8|30
1729585210000|2024-10-22 08:20:10|109286.6|109261.6|109278.2|109253.2|109288.6|109263.6|109278.2|109253.2|33
1729585220000|2024-10-22 08:20:20|109278.5|109253.5|109276.4|109251.4|109280.4|109255.4|109276.4|109251.4|19
1729585230000|2024-10-22 08:20:30|109277.4|109252.4|109287.2|109262.2|109290.1|109265.1|109277.4|109252.4|22
1729585240000|2024-10-22 08:20:40|109287|109262|109287.2|109262.2|109287.6|109262.6|109285.9|109260.9|17
1729585250000|2024-10-22 08:20:50|109286.1|109261.1|109287|109262|109287.7|109262.7|109286|109261|17
1729585260000|2024-10-22 08:21:00|109286.7|109261.7|109282|109257|109286.7|109261.7|109281.5|109256.5|16
1729585270000|2024-10-22 08:21:10|109281.4|109256.4|109281|109256|109282.9|109257.9|109281|109256|9
1729585280000|2024-10-22 08:21:20|109281.8|109256.8|109287.9|109262.9|109288|109263|109281.3|109256.3|19
1729585290000|2024-10-22 08:21:30|109287.8|109262.8|109283.5|109258.5|109287.8|109262.8|109283.4|109258.4|16
1729585300000|2024-10-22 08:21:40|109285.6|109260.6|109287.2|109262.2|109297.7|109272.7|109284.5|109259.5|29
1729585310000|2024-10-22 08:21:50|109287.3|109262.3|109294.9|109269.9|109295.3|109270.3|109286.1|109261.1|23
1729585320000|2024-10-22 08:22:00|109294.4|109269.4|109293.7|109268.7|109298.6|109273.6|109293.5|109268.5|26
1729585330000|2024-10-22 08:22:10|109293.8|109268.8|109300.6|109275.6|109300.6|109275.6|109293.8|109268.8|18
1729585340000|2024-10-22 08:22:20|109301.8|109276.8|109318.6|109293.6|109318.9|109293.9|109301.8|109276.8|26
1729585350000|2024-10-22 08:22:30|109318.7|109293.7|109317.8|109292.8|109318.7|109293.7|109313.1|109288.1|28
1729585360000|2024-10-22 08:22:40|109318.1|109293.1|109315.4|109290.4|109318.1|109293.1|109314.7|109289.7|26
1729585370000|2024-10-22 08:22:50|109315.6|109290.6|109316.2|109291.2|109317.2|109292.2|109314.7|109289.7|12
1729585380000|2024-10-22 08:23:00|109316.3|109291.3|109308.1|109283.1|109317.3|109292.3|109308.1|109283.1|25
1729585390000|2024-10-22 08:23:10|109308|109283|109307.7|109282.7|109308.7|109283.7|109306.4|109281.4|21
1729585400000|2024-10-22 08:23:20|109307.4|109282.4|109307.9|109282.9|109309.3|109284.3|109307.4|109282.4|16
1729585410000|2024-10-22 08:23:30|109307.3|109282.3|109303.8|109278.8|109307.3|109282.3|109299.3|109274.3|32
1729585420000|2024-10-22 08:23:40|109303.7|109278.7|109301.3|109276.3|109303.8|109278.8|109298.6|109273.6|22
1729585430000|2024-10-22 08:23:50|109302.5|109277.5|109301|109276|109302.5|109277.5|109301|109276|3
1729585440000|2024-10-22 08:24:00|109300.9|109275.9|109312.3|109287.3|109313.6|109288.6|109300.9|109275.9|15
1729585450000|2024-10-22 08:24:10|109310.7|109285.7|109310.9|109285.9|109311.7|109286.7|109304.8|109279.8|24
1729585460000|2024-10-22 08:24:20|109311|109286|109305.9|109280.9|109311|109286|109304.3|109279.3|16
1729585470000|2024-10-22 08:24:30|109305.8|109280.8|109311.8|109286.8|109317.7|109292.7|109305.8|109280.8|18
1729585480000|2024-10-22 08:24:40|109311.4|109286.4|109306.2|109281.2|109311.4|109286.4|109305.6|109280.6|20
1729585490000|2024-10-22 08:24:50|109306.3|109281.3|109309.5|109284.5|109310.6|109285.6|109306.2|109281.2|24
1729585500000|2024-10-22 08:25:00|109309.4|109284.4|109317.7|109292.7|109318.2|109293.2|109309.4|109284.4|21
1729585510000|2024-10-22 08:25:10|109317.2|109292.2|109316.8|109291.8|109319.2|109294.2|109316.6|109291.6|12
1729585520000|2024-10-22 08:25:20|109316.7|109291.7|109320.2|109295.2|109320.6|109295.6|109316.7|109291.7|12
1729585530000|2024-10-22 08:25:30|109319.8|109294.8|109313.1|109288.1|109323.4|109298.4|109313.1|109288.1|28
1729585540000|2024-10-22 08:25:40|109312.9|109287.9|109320.6|109295.6|109320.6|109295.6|109312.7|109287.7|29
1729585550000|2024-10-22 08:25:50|109320.4|109295.4|109319|109294|109320.4|109295.4|109318.4|109293.4|10
1729585560000|2024-10-22 08:26:00|109319.6|109294.6|109319.6|109294.6|109320.3|109295.3|109317.5|109292.5|15
1729585570000|2024-10-22 08:26:10|109321.8|109296.8|109321.8|109296.8|109322.9|109297.9|109321.2|109296.2|13
1729585580000|2024-10-22 08:26:20|109321.7|109296.7|109321.1|109296.1|109322.4|109297.4|109319.5|109294.5|15
1729585590000|2024-10-22 08:26:30|109321|109296|109321|109296|109321|109296|109320.3|109295.3|8
1729585600000|2024-10-22 08:26:40|109321.1|109296.1|109317.1|109292.1|109321.1|109296.1|109316.7|109291.7|9
1729585610000|2024-10-22 08:26:50|109317.3|109292.3|109324.1|109299.1|109327.6|109302.6|109316.7|109291.7|25
1729585620000|2024-10-22 08:27:00|109325.6|109300.6|109336|109311|109336|109311|109325.6|109300.6|24
1729585630000|2024-10-22 08:27:10|109336.5|109311.5|109334.4|109309.4|109339.9|109314.9|109334.3|109309.3|17
1729585640000|2024-10-22 08:27:20|109334.3|109309.3|109338.5|109313.5|109338.5|109313.5|109333.7|109308.7|13
1729585650000|2024-10-22 08:27:30|109338.4|109313.4|109338.6|109313.6|109338.6|109313.6|109338.1|109313.1|5
1729585660000|2024-10-22 08:27:40|109338.4|109313.4|109339.6|109314.6|109342.5|109317.5|109338.1|109313.1|22
1729585670000|2024-10-22 08:27:50|109339.9|109314.9|109348.7|109323.7|109348.9|109323.9|109339.9|109314.9|18
1729585680000|2024-10-22 08:28:00|109348|109323|109349.2|109324.2|109349.4|109324.4|109348|109323|12
1729585690000|2024-10-22 08:28:10|109349.3|109324.3|109349.8|109324.8|109349.8|109324.8|109345|109320|17
1729585700000|2024-10-22 08:28:20|109348.9|109323.9|109351.6|109326.6|109352|109327|109348.9|109323.9|15
1729585710000|2024-10-22 08:28:30|109351.5|109326.5|109346.3|109321.3|109351.5|109326.5|109343.6|109318.6|21
1729585720000|2024-10-22 08:28:40|109345.9|109320.9|109345|109320|109346|109321|109343.6|109318.6|10
1729585730000|2024-10-22 08:28:50|109344.2|109319.2|109342.2|109317.2|109344.3|109319.3|109341.7|109316.7|17
1729585740000|2024-10-22 08:29:00|109342.5|109317.5|109333.5|109308.5|109345.5|109320.5|109332.8|109307.8|17
1729585750000|2024-10-22 08:29:10|109333.2|109308.2|109339.1|109314.1|109339.8|109314.8|109329.8|109304.8|22
1729585760000|2024-10-22 08:29:20|109338.8|109313.8|109340.9|109315.9|109340.9|109315.9|109338.8|109313.8|9
1729585770000|2024-10-22 08:29:30|109341.5|109316.5|109349.5|109324.5|109349.5|109324.5|109341.5|109316.5|19
1729585780000|2024-10-22 08:29:40|109349.2|109324.2|109348.1|109323.1|109349.2|109324.2|109344.9|109319.9|24
1729585790000|2024-10-22 08:29:50|109348.6|109323.6|109336.4|109311.4|109356.9|109331.9|109336.2|109300.3|34
1729585800000|2024-10-22 08:30:00|109337.2|109312.2|109340.4|109315.4|109341|109316|109337.1|109312.1|19
1729585810000|2024-10-22 08:30:10|109340.5|109315.5|109329.6|109304.6|109341.2|109316.2|109329.4|109304.4|28
1729585820000|2024-10-22 08:30:20|109329.7|109304.7|109333.9|109308.9|109338|109313|109328.9|109303.9|28
1729585830000|2024-10-22 08:30:30|109333.7|109308.7|109329|109304|109334|109309|109328.8|109303.8|15
1729585840000|2024-10-22 08:30:40|109329.2|109304.2|109330.9|109305.9|109330.9|109305.9|109328.1|109303.1|19
1729585850000|2024-10-22 08:30:50|109331.1|109306.1|109336.4|109311.4|109336.9|109311.9|109331.1|109306.1|26
1729585860000|2024-10-22 08:31:00|109336.5|109311.5|109338.7|109313.7|109338.7|109313.7|109336.5|109311.5|10
1729585870000|2024-10-22 08:31:10|109339|109314|109369|109344|109369|109344|109339|109314|26
1729585880000|2024-10-22 08:31:20|109369.7|109344.7|109364.7|109339.7|109369.7|109344.7|109362.3|109337.3|24
1729585890000|2024-10-22 08:31:30|109365|109340|109364.7|109339.7|109365.8|109340.8|109364.3|109339.3|22
1729585900000|2024-10-22 08:31:40|109365|109340|109357|109332|109365|109340|109357|109332|12
1729585910000|2024-10-22 08:31:50|109358.1|109333.1|109373|109348|109373.7|109348.7|109358.1|109333.1|27
1729585920000|2024-10-22 08:32:00|109373.4|109348.4|109400.3|109375.3|109401|109376|109373.4|109348.4|35
1729585930000|2024-10-22 08:32:10|109400.4|109375.4|109403.7|109378.7|109403.7|109378.7|109398.9|109373.9|35
1729585940000|2024-10-22 08:32:20|109403.6|109378.6|109397.6|109372.6|109403.7|109378.7|109397.6|109372.6|18
1729585950000|2024-10-22 08:32:30|109397.9|109372.9|109397.9|109372.9|109398|109373|109397.6|109372.6|4
1729585970000|2024-10-22 08:32:50|109397.4|109372.4|109398|109373|109398|109373|109397.4|109372.4|3
1729585980000|2024-10-22 08:33:00|109397.9|109372.9|109409.8|109384.8|109409.8|109384.8|109397.2|109372.2|29
1729585990000|2024-10-22 08:33:10|109409.9|109384.9|109419.4|109394.4|109419.4|109394.4|109409.9|109384.9|20
1729586000000|2024-10-22 08:33:20|109419.7|109394.7|109420.9|109395.9|109422.8|109397.8|109419.7|109394.7|14
1729586010000|2024-10-22 08:33:30|109420.3|109395.3|109430.1|109405.1|109431.6|109406.6|109420.2|109395.2|29
1729586020000|2024-10-22 08:33:40|109430.5|109405.5|109434.1|109409.1|109434.1|109409.1|109430.5|109405.5|19
1729586030000|2024-10-22 08:33:50|109434|109409|109436.4|109411.4|109438.4|109413.4|109434|109409|20
1729586040000|2024-10-22 08:34:00|109436.6|109411.6|109435.7|109410.7|109436.9|109411.9|109435.7|109410.7|12
1729586050000|2024-10-22 08:34:10|109435.6|109410.6|109420.8|109395.8|109435.6|109410.6|109420.7|109395.7|25
1729586060000|2024-10-22 08:34:20|109420.5|109395.5|109418.3|109393.3|109420.5|109395.5|109417|109392|8
1729586070000|2024-10-22 08:34:30|109418.2|109393.2|109413.2|109388.2|109418.3|109393.3|109412.5|109387.5|14
1729586080000|2024-10-22 08:34:40|109412.8|109387.8|109421.5|109396.5|109421.5|109396.5|109412.8|109387.8|19
1729586090000|2024-10-22 08:34:50|109421.9|109396.9|109423.8|109398.8|109423.9|109398.9|109421.9|109396.9|10
1729586100000|2024-10-22 08:35:00|109423.9|109398.9|109424.1|109399.1|109424.5|109399.5|109423.8|109398.8|10
1729586110000|2024-10-22 08:35:10|109424.7|109399.7|109439.1|109414.1|109440|109415|109424.7|109399.7|24
1729586120000|2024-10-22 08:35:20|109439.8|109414.8|109418.8|109393.8|109445.3|109420.3|109413.1|109388.1|34
1729586130000|2024-10-22 08:35:30|109419.1|109394.1|109408.8|109383.8|109419.1|109394.1|109408|109383|25
1729586140000|2024-10-22 08:35:40|109409.5|109384.5|109403|109378|109412.3|109387.3|109402|109377|33
1729586150000|2024-10-22 08:35:50|109401.8|109376.8|109402.7|109377.7|109403.7|109378.7|109400.7|109375.7|34
1729586160000|2024-10-22 08:36:00|109402.8|109377.8|109388.5|109363.5|109403.8|109378.8|109384.7|109359.7|37
1729586170000|2024-10-22 08:36:10|109388.6|109363.6|109391.9|109366.9|109392.3|109367.3|109388.6|109363.6|19
1729586180000|2024-10-22 08:36:20|109391.8|109366.8|109393.3|109368.3|109393.3|109368.3|109391.5|109366.5|6
1729586190000|2024-10-22 08:36:30|109393.6|109368.6|109396.9|109371.9|109397.8|109372.8|109392.2|109367.2|18
1729586200000|2024-10-22 08:36:40|109397|109372|109402.9|109377.9|109402.9|109377.9|109396.8|109371.8|18
1729586210000|2024-10-22 08:36:50|109403|109378|109403.4|109378.4|109403.7|109378.7|109401.9|109376.9|16
1729586220000|2024-10-22 08:37:00|109403.7|109378.7|109402.7|109377.7|109404.1|109379.1|109402.7|109377.7|14
1729586230000|2024-10-22 08:37:10|109402.5|109377.5|109400.9|109375.9|109403.6|109378.6|109400.7|109375.7|14
1729586240000|2024-10-22 08:37:20|109400.8|109375.8|109399.6|109374.6|109400.9|109375.9|109396|109371|25
1729586250000|2024-10-22 08:37:30|109399.5|109374.5|109399.7|109374.7|109400.1|109375.1|109399.3|109374.3|12
1729586260000|2024-10-22 08:37:40|109399.5|109374.5|109394|109369|109399.8|109374.8|109393.9|109368.9|8
1729586270000|2024-10-22 08:37:50|109393.9|109368.9|109401|109376|109402.4|109377.4|109393.9|109368.9|25
1729586280000|2024-10-22 08:38:00|109399.9|109374.9|109402|109377|109402.3|109377.3|109398.3|109373.3|23
1729586290000|2024-10-22 08:38:10|109401.1|109376.1|109394.4|109369.4|109402.4|109377.4|109394.2|109369.2|26
1729586300000|2024-10-22 08:38:20|109393.9|109368.9|109395.3|109370.3|109396.6|109371.6|109392.9|109367.9|18
1729586310000|2024-10-22 08:38:30|109396|109371|109394.4|109369.4|109397.2|109372.2|109394.4|109369.4|18
1729586320000|2024-10-22 08:38:40|109394.5|109369.5|109397.6|109372.6|109400.3|109375.3|109394.5|109369.5|22
1729586330000|2024-10-22 08:38:50|109397.5|109372.5|109389|109364|109398.8|109373.8|109386.5|109361.5|28
1729586340000|2024-10-22 08:39:00|109387.6|109362.6|109384.2|109359.2|109388.5|109363.5|109380.2|109355.2|32
1729586350000|2024-10-22 08:39:10|109384.5|109359.5|109387.7|109362.7|109387.7|109362.7|109384.5|109359.5|21
1729586360000|2024-10-22 08:39:20|109387.5|109362.5|109386|109361|109387.7|109362.7|109384.2|109359.2|13
1729586370000|2024-10-22 08:39:30|109387.4|109362.4|109379.8|109354.8|109387.4|109362.4|109379.8|109354.8|29
1729586380000|2024-10-22 08:39:40|109379.9|109354.9|109381.5|109356.5|109381.5|109356.5|109377.5|109352.5|17
1729586390000|2024-10-22 08:39:50|109381.6|109356.6|109379|109354|109381.6|109356.6|109371.2|109346.2|15
1729586400000|2024-10-22 08:40:00|109379.4|109354.4|109385.1|109360.1|109385.1|109360.1|109378|109353|16
1729586410000|2024-10-22 08:40:10|109384.3|109359.3|109383.7|109358.7|109386.4|109361.4|109381.6|109356.6|36
1729586420000|2024-10-22 08:40:20|109383.2|109358.2|109382|109357|109384.1|109359.1|109379.2|109354.2|20
1729586430000|2024-10-22 08:40:30|109381.7|109356.7|109377.9|109352.9|109382.2|109357.2|109376.5|109351.5|14
1729586440000|2024-10-22 08:40:40|109377.2|109352.2|109377.5|109352.5|109380|109355|109376.5|109351.5|29
1729586450000|2024-10-22 08:40:50|109377.8|109352.8|109379.7|109354.7|109379.7|109354.7|109376.6|109351.6|18
1729586460000|2024-10-22 08:41:00|109380.8|109355.8|109382.2|109357.2|109383.6|109358.6|109380.8|109355.8|21
1729586470000|2024-10-22 08:41:10|109382.3|109357.3|109382.2|109357.2|109382.7|109357.7|109382|109357|8
1729586480000|2024-10-22 08:41:20|109382.1|109357.1|109375.1|109350.1|109382.2|109357.2|109370.4|109345.4|14
1729586490000|2024-10-22 08:41:30|109375.4|109350.4|109389.5|109364.5|109391|109366|109374.2|109349.2|16
1729586500000|2024-10-22 08:41:40|109389.6|109364.6|109382.3|109357.3|109396.2|109371.2|109375.4|109350.4|29
1729586510000|2024-10-22 08:41:50|109383|109358|109380.3|109355.3|109385.9|109360.9|109378.9|109353.9|22
1729586520000|2024-10-22 08:42:00|109380.2|109355.2|109376.8|109351.8|109382.4|109357.4|109376.8|109351.8|14
1729586530000|2024-10-22 08:42:10|109376.7|109351.7|109371.6|109346.6|109376.7|109351.7|109370.2|109345.2|22
1729586540000|2024-10-22 08:42:20|109371.2|109346.2|109371.1|109346.1|109379.4|109354.4|109370.8|109345.8|14
1729586550000|2024-10-22 08:42:30|109369.8|109344.8|109357.2|109332.2|109369.8|109344.8|109354.8|109329.8|22
1729586560000|2024-10-22 08:42:40|109357.1|109332.1|109357.5|109332.5|109357.5|109332.5|109356.7|109331.7|8
1729586570000|2024-10-22 08:42:50|109357.4|109332.4|109355.2|109330.2|109357.4|109332.4|109355.2|109330.2|10
1729586580000|2024-10-22 08:43:00|109355.3|109330.3|109347.3|109322.3|109355.5|109330.5|109346.8|109321.8|22
1729586590000|2024-10-22 08:43:10|109347.1|109322.1|109348.8|109323.8|109350.2|109325.2|109347.1|109322.1|18
1729586600000|2024-10-22 08:43:20|109349.2|109324.2|109350|109325|109350|109325|109349|109324|8
1729586610000|2024-10-22 08:43:30|109349.8|109324.8|109353|109328|109353.2|109328.2|109349.8|109324.8|11
1729586620000|2024-10-22 08:43:40|109352.4|109327.4|109339.9|109314.9|109352.5|109327.5|109339.6|109314.6|30
1729586630000|2024-10-22 08:43:50|109340.2|109315.2|109344.5|109319.5|109345.6|109320.6|109340.2|109315.2|17
1729586640000|2024-10-22 08:44:00|109344.6|109319.6|109339.6|109314.6|109344.6|109319.6|109339.6|109314.6|10
1729586650000|2024-10-22 08:44:10|109339.5|109314.5|109344.2|109319.2|109344.2|109319.2|109339.5|109314.5|19
1729586660000|2024-10-22 08:44:20|109344.1|109319.1|109342.9|109317.9|109344.3|109319.3|109342.9|109317.9|6
1729586670000|2024-10-22 08:44:30|109343.3|109318.3|109356.4|109331.4|109357.2|109332.2|109343.3|109318.3|9
1729586680000|2024-10-22 08:44:40|109355.5|109330.5|109342.7|109317.7|109355.5|109330.5|109342.7|109317.7|16
1729586690000|2024-10-22 08:44:50|109344.1|109319.1|109346.8|109321.8|109348.3|109323.3|109344.1|109319.1|17
1729586700000|2024-10-22 08:45:00|109346.7|109321.7|109347.6|109322.6|109348.1|109323.1|109346.3|109321.3|16
1729586710000|2024-10-22 08:45:10|109347.4|109322.4|109345.3|109320.3|109348.4|109323.4|109345|109320|10
1729586720000|2024-10-22 08:45:20|109345.1|109320.1|109345.3|109320.3|109345.9|109320.9|109340.9|109315.9|16
1729586730000|2024-10-22 08:45:30|109346.2|109321.2|109346.7|109321.7|109347.8|109322.8|109345.6|109320.6|20
1729586740000|2024-10-22 08:45:40|109346|109321|109344.1|109319.1|109346|109321|109344|109319|12
1729586750000|2024-10-22 08:45:50|109342.4|109317.4|109343.9|109318.9|109350.8|109325.8|109340.9|109315.9|23
1729586760000|2024-10-22 08:46:00|109343.4|109318.4|109343.2|109318.2|109343.4|109318.4|109343|109318|6
1729586770000|2024-10-22 08:46:10|109343.1|109318.1|109343.2|109318.2|109343.2|109318.2|109343.1|109318.1|2
1729586780000|2024-10-22 08:46:20|109343.3|109318.3|109345|109320|109345|109320|109342.2|109317.2|13
1729586790000|2024-10-22 08:46:30|109345.4|109320.4|109348.7|109323.7|109348.7|109323.7|109343.4|109318.4|9
1729586800000|2024-10-22 08:46:40|109348.3|109323.3|109348.8|109323.8|109348.8|109323.8|109348.3|109323.3|3
1729586810000|2024-10-22 08:46:50|109348.7|109323.7|109346.2|109321.2|109348.7|109323.7|109345.7|109320.7|14
1729586820000|2024-10-22 08:47:00|109348.2|109323.2|109346|109321|109349.1|109324.1|109346|109321|10
1729586830000|2024-10-22 08:47:10|109345.9|109320.9|109338|109313|109345.9|109320.9|109338|109313|14
1729586840000|2024-10-22 08:47:20|109337.5|109312.5|109335.2|109310.2|109337.8|109312.8|109335.2|109310.2|10
1729586850000|2024-10-22 08:47:30|109335.4|109310.4|109336.2|109311.2|109336.5|109311.5|109335.4|109310.4|9
1729586860000|2024-10-22 08:47:40|109336|109311|109345.5|109320.5|109347.5|109322.5|109336|109311|12
1729586870000|2024-10-22 08:47:50|109345.6|109320.6|109346.2|109321.2|109347.7|109322.7|109345.1|109320.1|15
1729586880000|2024-10-22 08:48:00|109345.8|109320.8|109340.3|109315.3|109346.2|109321.2|109340.3|109315.3|12
1729586890000|2024-10-22 08:48:10|109340.4|109315.4|109357|109332|109357|109332|109339.3|109314.3|26
1729586900000|2024-10-22 08:48:20|109360.5|109335.5|109366.4|109341.4|109366.4|109341.4|109360.5|109335.5|23
1729586910000|2024-10-22 08:48:30|109366.7|109341.7|109374.5|109349.5|109374.7|109349.7|109365.8|109340.8|19
1729586920000|2024-10-22 08:48:40|109374.3|109349.3|109381.8|109356.8|109383.3|109358.3|109374.3|109349.3|19
1729586930000|2024-10-22 08:48:50|109381.5|109356.5|109395.3|109370.3|109396.4|109371.4|109379.4|109354.4|11
1729586940000|2024-10-22 08:49:00|109397.4|109372.4|109395.5|109370.5|109401|109376|109395.3|109370.3|25
1729586950000|2024-10-22 08:49:10|109395.3|109370.3|109394.7|109369.7|109395.3|109370.3|109393.3|109368.3|9
1729586960000|2024-10-22 08:49:20|109394.4|109369.4|109391|109366|109394.4|109369.4|109390.2|109365.2|13
1729586970000|2024-10-22 08:49:30|109391.2|109366.2|109392|109367|109394.1|109369.1|109391.2|109366.2|17
1729586980000|2024-10-22 08:49:40|109391.2|109366.2|109396|109371|109396.6|109371.6|109390|109365|17
1729586990000|2024-10-22 08:49:50|109395.7|109370.7|109390.6|109365.6|109395.7|109370.7|109390.6|109365.6|17
1729587000000|2024-10-22 08:50:00|109390.9|109365.9|109388.3|109363.3|109390.9|109365.9|109388.1|109363.1|16
1729587010000|2024-10-22 08:50:10|109387.7|109362.7|109389.1|109364.1|109389.6|109364.6|109386.7|109361.7|17
1729587020000|2024-10-22 08:50:20|109389|109364|109385.3|109360.3|109389.6|109364.6|109385.3|109360.3|17
1729587030000|2024-10-22 08:50:30|109385.4|109360.4|109386.4|109361.4|109387.4|109362.4|109385.4|109360.4|17
1729587040000|2024-10-22 08:50:40|109386.3|109361.3|109389.4|109364.4|109389.4|109364.4|109386.3|109361.3|14
1729587050000|2024-10-22 08:50:50|109390.1|109365.1|109395|109370|109395.3|109370.3|109388.8|109363.8|21
1729587060000|2024-10-22 08:51:00|109394.8|109369.8|109394.9|109369.9|109396|109371|109393.6|109368.6|8
1729587070000|2024-10-22 08:51:10|109394.8|109369.8|109394.1|109369.1|109394.8|109369.8|109393.7|109368.7|8
1729587080000|2024-10-22 08:51:20|109394.3|109369.3|109392.2|109367.2|109395.5|109370.5|109392.1|109367.1|14
1729587090000|2024-10-22 08:51:30|109392.3|109367.3|109395.6|109370.6|109395.6|109370.6|109392.3|109367.3|11
1729587100000|2024-10-22 08:51:40|109395.4|109370.4|109393|109368|109395.4|109370.4|109393|109368|10
1729587110000|2024-10-22 08:51:50|109393.3|109368.3|109402.4|109377.4|109402.4|109377.4|109393.3|109368.3|16
1729587120000|2024-10-22 08:52:00|109402.1|109377.1|109401.6|109376.6|109402.7|109377.7|109400.7|109375.7|14
1729587130000|2024-10-22 08:52:10|109401.7|109376.7|109396.2|109371.2|109401.7|109376.7|109396.1|109371.1|8
1729587140000|2024-10-22 08:52:20|109396.1|109371.1|109392.2|109367.2|109396.2|109371.2|109389.4|109364.4|21
1729587150000|2024-10-22 08:52:30|109391.8|109366.8|109371.6|109346.6|109391.8|109366.8|109370.6|109345.6|18
1729587160000|2024-10-22 08:52:40|109371.7|109346.7|109370.5|109345.5|109372.4|109347.4|109369.9|109344.9|21
1729587170000|2024-10-22 08:52:50|109370.3|109345.3|109374.3|109349.3|109374.3|109349.3|109369.9|109344.9|18
1729587180000|2024-10-22 08:53:00|109374.4|109349.4|109375.6|109350.6|109375.6|109350.6|109374|109349|9
1729587190000|2024-10-22 08:53:10|109376.3|109351.3|109369.8|109344.8|109376.4|109351.4|109369.6|109344.6|20
1729587200000|2024-10-22 08:53:20|109369.5|109344.5|109366.4|109341.4|109369.5|109344.5|109366.4|109341.4|17
1729587210000|2024-10-22 08:53:30|109365.6|109340.6|109348.4|109323.4|109365.6|109340.6|109347.4|109322.4|26
1729587220000|2024-10-22 08:53:40|109348.3|109323.3|109348.5|109323.5|109348.9|109323.9|109347.6|109322.6|18
1729587230000|2024-10-22 08:53:50|109348.8|109323.8|109348.5|109323.5|109350|109325|109348.3|109323.3|16
1729587240000|2024-10-22 08:54:00|109348.4|109323.4|109353|109328|109356.4|109331.4|109348.4|109323.4|24
1729587250000|2024-10-22 08:54:10|109353.4|109328.4|109353.6|109328.6|109354.4|109329.4|109352.3|109327.3|16
1729587260000|2024-10-22 08:54:20|109353.9|109328.9|109355.6|109330.6|109355.6|109330.6|109353.9|109328.9|10
1729587270000|2024-10-22 08:54:30|109360.7|109335.7|109368|109343|109374.1|109349.1|109360.7|109335.7|30
1729587280000|2024-10-22 08:54:40|109368.4|109343.4|109371.8|109346.8|109372.3|109347.3|109366.3|109341.3|22
1729587290000|2024-10-22 08:54:50|109372.3|109347.3|109365.7|109340.7|109372.4|109347.4|109365.7|109340.7|21
1729587300000|2024-10-22 08:55:00|109365.9|109340.9|109371.5|109346.5|109371.5|109346.5|109365.9|109340.9|26
1729587310000|2024-10-22 08:55:10|109371.4|109346.4|109354.7|109329.7|109371.4|109346.4|109354.7|109329.7|21
1729587320000|2024-10-22 08:55:20|109354|109329|109371.4|109346.4|109371.9|109346.9|109353.1|109328.1|26
1729587330000|2024-10-22 08:55:30|109371.2|109346.2|109371.1|109346.1|109373.1|109348.1|109371.1|109346.1|12
1729587340000|2024-10-22 08:55:40|109371.4|109346.4|109371.4|109346.4|109371.6|109346.6|109369.4|109344.4|11
1729587350000|2024-10-22 08:55:50|109371.7|109346.7|109370.3|109345.3|109378.2|109353.2|109369.5|109344.5|19
1729587360000|2024-10-22 08:56:00|109370.7|109345.7|109377.6|109352.6|109379.9|109354.9|109370.5|109345.5|28
1729587370000|2024-10-22 08:56:10|109377.7|109352.7|109381.7|109356.7|109381.7|109356.7|109377.7|109352.7|14
1729587380000|2024-10-22 08:56:20|109381.8|109356.8|109373.5|109348.5|109382.7|109357.7|109369.7|109344.7|26
1729587390000|2024-10-22 08:56:30|109373.6|109348.6|109371|109346|109373.6|109348.6|109370|109345|13
1729587400000|2024-10-22 08:56:40|109370.3|109345.3|109367.3|109342.3|109372.2|109347.2|109366.8|109341.8|18
1729587410000|2024-10-22 08:56:50|109367.2|109342.2|109366.7|109341.7|109367.2|109342.2|109363.6|109338.6|16
1729587420000|2024-10-22 08:57:00|109367.4|109342.4|109365.8|109340.8|109368|109343|109365.8|109340.8|13
1729587430000|2024-10-22 08:57:10|109365.4|109340.4|109362.8|109337.8|109365.8|109340.8|109362.8|109337.8|11
1729587440000|2024-10-22 08:57:20|109363.3|109338.3|109372.8|109347.8|109372.8|109347.8|109362.4|109337.4|20
1729587450000|2024-10-22 08:57:30|109372.7|109347.7|109379.2|109354.2|109379.2|109354.2|109372.7|109347.7|14
1729587460000|2024-10-22 08:57:40|109379.1|109354.1|109381.8|109356.8|109381.8|109356.8|109378.5|109353.5|18
1729587470000|2024-10-22 08:57:50|109382.2|109357.2|109383.6|109358.6|109383.6|109358.6|109382.2|109357.2|6
1729587480000|2024-10-22 08:58:00|109383.9|109358.9|109384.6|109359.6|109385.8|109360.8|109383.8|109358.8|10
1729587490000|2024-10-22 08:58:10|109384|109359|109384.2|109359.2|109385.9|109360.9|109383.7|109358.7|18
1729587500000|2024-10-22 08:58:20|109384.9|109359.9|109380.7|109355.7|109385.1|109360.1|109380.7|109355.7|15
1729587510000|2024-10-22 08:58:30|109380.4|109355.4|109366.3|109341.3|109380.4|109355.4|109366.3|109341.3|17
1729587520000|2024-10-22 08:58:40|109366|109341|109368.1|109343.1|109369.5|109344.5|109365.3|109340.3|14
1729587530000|2024-10-22 08:58:50|109368.2|109343.2|109361.7|109336.7|109371.1|109346.1|109360.6|109335.6|27
1729587540000|2024-10-22 08:59:00|109360.2|109335.2|109349.1|109324.1|109360.4|109335.4|109349.1|109324.1|28
1729587550000|2024-10-22 08:59:10|109349.2|109324.2|109348.7|109323.7|109352.2|109327.2|109348.7|109323.7|21
1729587560000|2024-10-22 08:59:20|109350.3|109325.3|109355.5|109330.5|109357.9|109332.9|109348.7|109323.7|23
1729587570000|2024-10-22 08:59:30|109355.2|109330.2|109361.3|109336.3|109362.1|109337.1|109354.3|109329.3|34
1729587580000|2024-10-22 08:59:40|109360.6|109335.6|109358.6|109333.6|109360.6|109335.6|109358.6|109333.6|19
1729587590000|2024-10-22 08:59:50|109358.8|109333.8|109366.6|109341.6|109369.2|109344.2|109358.8|109333.8|32
1729587600000|2024-10-22 09:00:00|109367.2|109342.2|109393|109368|109393|109368|109367.2|109342.2|44
1729587610000|2024-10-22 09:00:10|109393.3|109368.3|109391.3|109366.3|109399.2|109374.2|109391.3|109366.3|31
1729587620000|2024-10-22 09:00:20|109391.6|109366.6|109395.3|109370.3|109396|109371|109391.6|109366.6|25
1729587630000|2024-10-22 09:00:30|109395|109370|109383.4|109358.4|109395|109370|109377.9|109352.9|22
1729587640000|2024-10-22 09:00:40|109383.1|109358.1|109380.1|109355.1|109383.9|109358.9|109378|109353|46
1729587650000|2024-10-22 09:00:50|109382|109357|109380.5|109355.5|109384.2|109359.2|109378|109353|34
1729587660000|2024-10-22 09:01:00|109381.3|109356.3|109375.3|109350.3|109381.7|109356.7|109375.1|109350.1|31
1729587670000|2024-10-22 09:01:10|109375.4|109350.4|109375.8|109350.8|109376.7|109351.7|109375.3|109350.3|13
1729587680000|2024-10-22 09:01:20|109375.1|109350.1|109377|109352|109377|109352|109374.8|109349.8|11
1729587690000|2024-10-22 09:01:30|109376.3|109351.3|109374.8|109349.8|109376.7|109351.7|109374.8|109349.8|14
1729587700000|2024-10-22 09:01:40|109374.6|109349.6|109376.4|109351.4|109376.6|109351.6|109374.3|109349.3|13
1729587710000|2024-10-22 09:01:50|109377.2|109352.2|109377.8|109352.8|109377.8|109352.8|109376|109351|23
1729587720000|2024-10-22 09:02:00|109377|109352|109373.2|109348.2|109377.2|109352.2|109371.9|109346.9|18
1729587730000|2024-10-22 09:02:10|109374|109349|109380.2|109355.2|109381.1|109356.1|109374|109349|22
1729587740000|2024-10-22 09:02:20|109380.9|109355.9|109376.4|109351.4|109380.9|109355.9|109376.4|109351.4|25
1729587750000|2024-10-22 09:02:30|109377|109352|109375|109350|109377.4|109352.4|109375|109350|13
1729587760000|2024-10-22 09:02:40|109375.5|109350.5|109376.1|109351.1|109376.7|109351.7|109375.2|109350.2|26
1729587770000|2024-10-22 09:02:50|109375.5|109350.5|109366.6|109341.6|109376.3|109351.3|109366.6|109341.6|23
1729587780000|2024-10-22 09:03:00|109366.3|109341.3|109370.2|109345.2|109370.9|109345.9|109364.3|109339.3|15
1729587790000|2024-10-22 09:03:10|109370.1|109345.1|109369.9|109344.9|109370.3|109345.3|109369.9|109344.9|4
1729587800000|2024-10-22 09:03:20|109369.3|109344.3|109368.1|109343.1|109370|109345|109368|109343|18
1729587810000|2024-10-22 09:03:30|109368.3|109343.3|109369.5|109344.5|109370|109345|109368.3|109343.3|9
1729587820000|2024-10-22 09:03:40|109368.9|109343.9|109377.3|109352.3|109378.5|109353.5|109368.9|109343.9|25
1729587830000|2024-10-22 09:03:50|109377.4|109352.4|109375.6|109350.6|109377.6|109352.6|109374.8|109349.8|24
1729587840000|2024-10-22 09:04:00|109375.8|109350.8|109380.2|109355.2|109380.4|109355.4|109375.8|109350.8|13
1729587850000|2024-10-22 09:04:10|109380.7|109355.7|109381|109356|109381.6|109356.6|109379.3|109354.3|17
1729587860000|2024-10-22 09:04:20|109380.9|109355.9|109376.7|109351.7|109380.9|109355.9|109376.7|109351.7|14
1729587870000|2024-10-22 09:04:30|109376.8|109351.8|109367.9|109342.9|109376.8|109351.8|109367.9|109342.9|11
1729587880000|2024-10-22 09:04:40|109367.7|109342.7|109365.9|109340.9|109368.4|109343.4|109365.9|109340.9|10
1729587890000|2024-10-22 09:04:50|109365.4|109340.4|109367.4|109342.4|109367.4|109342.4|109365.4|109340.4|13
1729587900000|2024-10-22 09:05:00|109367.5|109342.5|109370|109345|109370.6|109345.6|109367.5|109342.5|13
1729587910000|2024-10-22 09:05:10|109370.7|109345.7|109371.6|109346.6|109371.6|109346.6|109365.7|109340.7|23
1729587920000|2024-10-22 09:05:20|109372.4|109347.4|109381.1|109356.1|109391.9|109366.9|109371.4|109346.4|30
1729587930000|2024-10-22 09:05:30|109381|109356|109381.9|109356.9|109382.1|109357.1|109381|109356|15
1729587940000|2024-10-22 09:05:40|109382.2|109357.2|109374.5|109349.5|109382.2|109357.2|109373.5|109348.5|23
1729587950000|2024-10-22 09:05:50|109374.7|109349.7|109369.6|109344.6|109377.4|109352.4|109369.6|109344.6|26
1729587960000|2024-10-22 09:06:00|109369.3|109344.3|109362.8|109337.8|109370.5|109345.5|109362.8|109337.8|32
1729587970000|2024-10-22 09:06:10|109362.5|109337.5|109357.1|109332.1|109364.7|109339.7|109356.7|109331.7|22
1729587980000|2024-10-22 09:06:20|109358|109333|109354.8|109329.8|109360.6|109335.6|109352.8|109327.8|20
1729587990000|2024-10-22 09:06:30|109354.7|109329.7|109353.5|109328.5|109357|109332|109353.5|109328.5|14
1729588000000|2024-10-22 09:06:40|109354.4|109329.4|109353.2|109328.2|109354.9|109329.9|109351.4|109326.4|15
1729588010000|2024-10-22 09:06:50|109353.5|109328.5|109350.8|109325.8|109353.5|109328.5|109350.8|109325.8|8
1729588020000|2024-10-22 09:07:00|109351|109326|109348.3|109323.3|109351|109326|109345.2|109320.2|25
1729588030000|2024-10-22 09:07:10|109347.1|109322.1|109338.9|109313.9|109347.1|109322.1|109338.9|109313.9|20
1729588040000|2024-10-22 09:07:20|109339|109314|109336.7|109311.7|109339|109314|109329.2|109304.2|18
1729588050000|2024-10-22 09:07:30|109336.2|109311.2|109335.9|109310.9|109336.9|109311.9|109335.1|109310.1|14
1729588060000|2024-10-22 09:07:40|109335.8|109310.8|109321.3|109296.3|109335.8|109310.8|109318.1|109293.1|26
1729588070000|2024-10-22 09:07:50|109321.1|109296.1|109318.6|109293.6|109321.1|109296.1|109318.5|109293.5|21
1729588080000|2024-10-22 09:08:00|109319|109294|109313.4|109288.4|109319.9|109294.9|109313|109288|30
1729588090000|2024-10-22 09:08:10|109312.6|109287.6|109313.8|109288.8|109314.1|109289.1|109312|109287|20
1729588100000|2024-10-22 09:08:20|109313.6|109288.6|109326.1|109301.1|109326.1|109301.1|109313.5|109288.5|17
1729588110000|2024-10-22 09:08:30|109326.2|109301.2|109338|109313|109338|109313|109326.1|109301.1|21
1729588120000|2024-10-22 09:08:40|109338.1|109313.1|109342.2|109317.2|109350.3|109325.3|109338|109313|31
1729588130000|2024-10-22 09:08:50|109342.1|109317.1|109337.9|109312.9|109342.8|109317.8|109336.4|109311.4|17
1729588140000|2024-10-22 09:09:00|109337.5|109312.5|109337.3|109312.3|109350.3|109325.3|109336.6|109311.6|24
1729588150000|2024-10-22 09:09:10|109339.2|109314.2|109340.1|109315.1|109340.1|109315.1|109338.4|109313.4|11
1729588160000|2024-10-22 09:09:20|109339.9|109314.9|109339.3|109314.3|109341.2|109316.2|109338.6|109313.6|20
1729588170000|2024-10-22 09:09:30|109338.4|109313.4|109330.3|109305.3|109339.6|109314.6|109330.3|109305.3|20
1729588180000|2024-10-22 09:09:40|109329.1|109304.1|109329.1|109304.1|109330.3|109305.3|109328.9|109303.9|11
1729588190000|2024-10-22 09:09:50|109328.9|109303.9|109335.3|109310.3|109337.3|109312.3|109328.9|109303.9|23
1729588200000|2024-10-22 09:10:00|109335.5|109310.5|109337.2|109312.2|109337.2|109312.2|109333.2|109308.2|28
1729588210000|2024-10-22 09:10:10|109336.9|109311.9|109341.9|109316.9|109343|109318|109336.9|109311.9|15
1729588220000|2024-10-22 09:10:20|109341.8|109316.8|109331.4|109306.4|109341.8|109316.8|109331.4|109306.4|24
1729588230000|2024-10-22 09:10:30|109331.6|109306.6|109326|109301|109331.6|109306.6|109322.6|109297.6|29
1729588240000|2024-10-22 09:10:40|109325.9|109300.9|109330.5|109305.5|109333.4|109308.4|109325.9|109300.9|18
1729588250000|2024-10-22 09:10:50|109330.1|109305.1|109327.9|109302.9|109330.1|109305.1|109327.6|109302.6|17
1729588260000|2024-10-22 09:11:00|109328.2|109303.2|109312.1|109287.1|109330.4|109305.4|109302.9|109277.9|36
1729588270000|2024-10-22 09:11:10|109310.9|109285.9|109305.7|109280.7|109312.2|109287.2|109305.6|109280.6|30
1729588280000|2024-10-22 09:11:20|109306.6|109281.6|109296.1|109271.1|109306.6|109281.6|109296.1|109271.1|22
1729588290000|2024-10-22 09:11:30|109295.9|109270.9|109292.4|109267.4|109295.9|109270.9|109291.3|109266.3|19
1729588300000|2024-10-22 09:11:40|109292.2|109267.2|109292|109267|109295.8|109270.8|109289.8|109264.8|19
1729588310000|2024-10-22 09:11:50|109291.8|109266.8|109290.7|109265.7|109293.4|109268.4|109288.4|109263.4|25
1729588320000|2024-10-22 09:12:00|109289.9|109264.9|109298|109273|109299.4|109274.4|109289.9|109264.9|20
1729588330000|2024-10-22 09:12:10|109297.9|109272.9|109301|109276|109301.5|109276.5|109297.9|109272.9|10
1729588340000|2024-10-22 09:12:20|109300.5|109275.5|109300.8|109275.8|109301|109276|109300|109275|10
1729588350000|2024-10-22 09:12:30|109301.8|109276.8|109303|109278|109303|109278|109301|109276|8
1729588360000|2024-10-22 09:12:40|109301.9|109276.9|109302|109277|109303.5|109278.5|109300.3|109275.3|23
1729588370000|2024-10-22 09:12:50|109301.5|109276.5|109304.5|109279.5|109313.2|109288.2|109301.5|109276.5|28
1729588380000|2024-10-22 09:13:00|109306.5|109281.5|109305.3|109280.3|109311.7|109286.7|109304.7|109279.7|36
1729588390000|2024-10-22 09:13:10|109304|109279|109308.8|109283.8|109312|109287|109303.3|109278.3|20
1729588400000|2024-10-22 09:13:20|109309.3|109284.3|109307.8|109282.8|109309.4|109284.4|109307.3|109282.3|11
1729588410000|2024-10-22 09:13:30|109309|109284|109305.2|109280.2|109309.9|109284.9|109305.2|109280.2|16
1729588420000|2024-10-22 09:13:40|109304.6|109279.6|109296.1|109271.1|109304.6|109279.6|109295.9|109270.9|14
1729588430000|2024-10-22 09:13:50|109295.3|109270.3|109297.2|109272.2|109297.2|109272.2|109294.3|109269.3|15
1729588440000|2024-10-22 09:14:00|109297.4|109272.4|109296.4|109271.4|109297.7|109272.7|109296.3|109271.3|12
1729588450000|2024-10-22 09:14:10|109296.1|109271.1|109295.7|109270.7|109297.4|109272.4|109293.7|109268.7|22
1729588460000|2024-10-22 09:14:20|109295.6|109270.6|109289|109264|109295.6|109270.6|109284.3|109259.3|40
1729588470000|2024-10-22 09:14:30|109289.4|109264.4|109290.3|109265.3|109292.6|109267.6|109288.8|109263.8|25
1729588480000|2024-10-22 09:14:40|109290.4|109265.4|109291.3|109266.3|109291.8|109266.8|109290.1|109265.1|20
1729588490000|2024-10-22 09:14:50|109291.9|109266.9|109301.7|109276.7|109302.2|109277.2|109291.9|109266.9|30
1729588500000|2024-10-22 09:15:00|109302.1|109277.1|109303.5|109278.5|109304.3|109279.3|109302.1|109277.1|15
1729588510000|2024-10-22 09:15:10|109303.6|109278.6|109291.5|109266.5|109303.6|109278.6|109291.5|109266.5|28
1729588520000|2024-10-22 09:15:20|109292|109267|109288.4|109263.4|109292.5|109267.5|109284.1|109259.1|22
1729588530000|2024-10-22 09:15:30|109288.3|109263.3|109292.9|109267.9|109292.9|109267.9|109288.3|109263.3|22
1729588540000|2024-10-22 09:15:40|109294|109269|109294.9|109269.9|109295.1|109270.1|109294|109269|9
1729588550000|2024-10-22 09:15:50|109295.3|109270.3|109294.8|109269.8|109296.2|109271.2|109294.8|109269.8|10
1729588560000|2024-10-22 09:16:00|109294.9|109269.9|109313.3|109288.3|109315|109290|109294.9|109269.9|34
1729588570000|2024-10-22 09:16:10|109313|109288|109304.3|109279.3|109314.4|109289.4|109303.6|109278.6|17
1729588580000|2024-10-22 09:16:20|109303.6|109278.6|109303.6|109278.6|109305.9|109280.9|109303.6|109278.6|10
1729588590000|2024-10-22 09:16:30|109304.5|109279.5|109305|109280|109305.2|109280.2|109302.6|109277.6|12
1729588600000|2024-10-22 09:16:40|109305.4|109280.4|109304.7|109279.7|109306.9|109281.9|109304.7|109279.7|9
1729588610000|2024-10-22 09:16:50|109305.4|109280.4|109311.7|109286.7|109324.5|109299.5|109304.7|109279.7|27
1729588620000|2024-10-22 09:17:00|109310.8|109285.8|109312|109287|109312|109287|109310.3|109285.3|13
1729588630000|2024-10-22 09:17:10|109311.6|109286.6|109311.3|109286.3|109311.6|109286.6|109310.9|109285.9|11
1729588640000|2024-10-22 09:17:20|109311.4|109286.4|109311.6|109286.6|109311.7|109286.7|109310.8|109285.8|7
1729588650000|2024-10-22 09:17:30|109311.3|109286.3|109309|109284|109311.3|109286.3|109309|109284|9
1729588660000|2024-10-22 09:17:40|109309.1|109284.1|109308.8|109283.8|109309.1|109284.1|109308.5|109283.5|5
1729588670000|2024-10-22 09:17:50|109308.9|109283.9|109309.1|109284.1|109314.3|109289.3|109308.9|109283.9|15
1729588680000|2024-10-22 09:18:00|109308.8|109283.8|109306.9|109281.9|109308.9|109283.9|109306.9|109281.9|19
1729588690000|2024-10-22 09:18:10|109306.7|109281.7|109298.6|109273.6|109306.7|109281.7|109297.3|109272.3|17
1729588700000|2024-10-22 09:18:20|109299.6|109274.6|109301.7|109276.7|109301.7|109276.7|109299.6|109274.6|14
1729588710000|2024-10-22 09:18:30|109301.4|109276.4|109307.3|109282.3|109307.7|109282.7|109301.4|109276.4|11
1729588720000|2024-10-22 09:18:40|109307.6|109282.6|109310.8|109285.8|109313.2|109288.2|109307.6|109282.6|13
1729588730000|2024-10-22 09:18:50|109310.4|109285.4|109309.1|109284.1|109311|109286|109309.1|109284.1|8
1729588740000|2024-10-22 09:19:00|109309.2|109284.2|109305.8|109280.8|109310.3|109285.3|109305.5|109280.5|14
1729588750000|2024-10-22 09:19:10|109305.2|109280.2|109297.4|109272.4|109306|109281|109297.4|109272.4|12
1729588760000|2024-10-22 09:19:20|109297.1|109272.1|109305.6|109280.6|109306.4|109281.4|109296.3|109271.3|17
1729588770000|2024-10-22 09:19:30|109306.2|109281.2|109301.1|109276.1|109308.3|109283.3|109301.1|109276.1|11
1729588780000|2024-10-22 09:19:40|109300.6|109275.6|109299.2|109274.2|109300.6|109275.6|109298.7|109273.7|11
1729588790000|2024-10-22 09:19:50|109299.1|109274.1|109299.4|109274.4|109299.4|109274.4|109299|109274|11
1729588800000|2024-10-22 09:20:00|109301.6|109276.6|109306.3|109281.3|109308.4|109283.4|109301.6|109276.6|20
1729588810000|2024-10-22 09:20:10|109305.5|109280.5|109309|109284|109309.3|109284.3|109304.4|109279.4|11
1729588820000|2024-10-22 09:20:20|109309.4|109284.4|109309.3|109284.3|109309.7|109284.7|109308.7|109283.7|9
1729588830000|2024-10-22 09:20:30|109310|109285|109308.5|109283.5|109310|109285|109308.2|109283.2|8
1729588840000|2024-10-22 09:20:40|109308.4|109283.4|109308.7|109283.7|109309.3|109284.3|109304.2|109279.2|17
1729588850000|2024-10-22 09:20:50|109308|109283|109299.6|109274.6|109308|109283|109299.6|109274.6|18
1729588860000|2024-10-22 09:21:00|109300.4|109275.4|109302.3|109277.3|109302.4|109277.4|109300.4|109275.4|7
1729588870000|2024-10-22 09:21:10|109302.4|109277.4|109301.6|109276.6|109302.4|109277.4|109301.4|109276.4|9
1729588880000|2024-10-22 09:21:20|109301.5|109276.5|109297.7|109272.7|109302|109277|109297.7|109272.7|13
1729588890000|2024-10-22 09:21:30|109298|109273|109308.8|109283.8|109308.8|109283.8|109296.3|109271.3|19
1729588900000|2024-10-22 09:21:40|109309.4|109284.4|109304.4|109279.4|109314.4|109289.4|109304.4|109279.4|21
1729588910000|2024-10-22 09:21:50|109304|109279|109305.7|109280.7|109305.7|109280.7|109303.8|109278.8|11
1729588920000|2024-10-22 09:22:00|109305.8|109280.8|109305.3|109280.3|109305.9|109280.9|109305.2|109280.2|13
1729588930000|2024-10-22 09:22:10|109304.6|109279.6|109301.2|109276.2|109304.6|109279.6|109301.2|109276.2|14
1729588940000|2024-10-22 09:22:20|109300.4|109275.4|109294.2|109269.2|109300.4|109275.4|109294.2|109269.2|16
1729588950000|2024-10-22 09:22:30|109293.2|109268.2|109287.2|109262.2|109293.7|109268.7|109287.2|109262.2|28
1729588960000|2024-10-22 09:22:40|109287|109262|109287.8|109262.8|109293.7|109268.7|109286.6|109261.6|25
1729588970000|2024-10-22 09:22:50|109288.1|109263.1|109288.4|109263.4|109288.4|109263.4|109286.4|109261.4|15
1729588980000|2024-10-22 09:23:00|109288.7|109263.7|109285.6|109260.6|109291|109266|109285.6|109260.6|18
1729588990000|2024-10-22 09:23:10|109284.5|109259.5|109285.7|109260.7|109285.7|109260.7|109281.4|109256.4|16
1729589000000|2024-10-22 09:23:20|109286.4|109261.4|109280.8|109255.8|109286.4|109261.4|109280.7|109255.7|11
1729589010000|2024-10-22 09:23:30|109280.7|109255.7|109280.5|109255.5|109286.1|109261.1|109280.5|109255.5|24
1729589020000|2024-10-22 09:23:40|109281.3|109256.3|109287.7|109262.7|109287.9|109262.9|109278.5|109253.5|21
1729589030000|2024-10-22 09:23:50|109287.9|109262.9|109295.2|109270.2|109295.5|109270.5|109287.7|109262.7|21
1729589040000|2024-10-22 09:24:00|109295.5|109270.5|109299.9|109274.9|109301.6|109276.6|109295.5|109270.5|21
1729589050000|2024-10-22 09:24:10|109300|109275|109300.6|109275.6|109301.8|109276.8|109300|109275|11
1729589060000|2024-10-22 09:24:20|109300.2|109275.2|109291.4|109266.4|109300.2|109275.2|109291.2|109266.2|27
1729589070000|2024-10-22 09:24:30|109291|109266|109291.8|109266.8|109291.8|109266.8|109290.8|109265.8|7
1729589080000|2024-10-22 09:24:40|109291.6|109266.6|109292|109267|109292.6|109267.6|109288|109263|16
1729589090000|2024-10-22 09:24:50|109291.8|109266.8|109293|109268|109293.1|109268.1|109291.7|109266.7|16
1729589100000|2024-10-22 09:25:00|109293.1|109268.1|109291.8|109266.8|109294.5|109269.5|109291.8|109266.8|15
1729589110000|2024-10-22 09:25:10|109291.9|109266.9|109290.4|109265.4|109293|109268|109288.2|109263.2|19
1729589120000|2024-10-22 09:25:20|109290.3|109265.3|109289.3|109264.3|109290.3|109265.3|109288.2|109263.2|12
1729589130000|2024-10-22 09:25:30|109289.2|109264.2|109283.7|109258.7|109290.4|109265.4|109282.4|109257.4|20
1729589140000|2024-10-22 09:25:40|109284.2|109259.2|109294.2|109269.2|109297.6|109272.6|109282.6|109257.6|23
1729589150000|2024-10-22 09:25:50|109294.3|109269.3|109300.7|109275.7|109300.8|109275.8|109292.7|109267.7|19
1729589160000|2024-10-22 09:26:00|109300.3|109275.3|109302.4|109277.4|109306|109281|109298.2|109273.2|26
1729589170000|2024-10-22 09:26:10|109302|109277|109301.6|109276.6|109302|109277|109299.4|109274.4|11
1729589180000|2024-10-22 09:26:20|109301.7|109276.7|109299.4|109274.4|109307.3|109282.3|109298|109273|17
1729589190000|2024-10-22 09:26:30|109299.1|109274.1|109296.6|109271.6|109300.5|109275.5|109296.6|109271.6|23
1729589200000|2024-10-22 09:26:40|109295.7|109270.7|109281.9|109256.9|109296.1|109271.1|109277.1|109252.1|18
1729589210000|2024-10-22 09:26:50|109282.8|109257.8|109280.5|109255.5|109284|109259|109278.8|109253.8|19
1729589220000|2024-10-22 09:27:00|109282|109257|109282.6|109257.6|109284.2|109259.2|109282|109257|16
1729589230000|2024-10-22 09:27:10|109282.4|109257.4|109282.7|109257.7|109282.7|109257.7|109271|109246|37
1729589240000|2024-10-22 09:27:20|109282|109257|109272.2|109247.2|109282|109257|109269.8|109244.8|29
1729589250000|2024-10-22 09:27:30|109271.6|109246.6|109269.1|109244.1|109272.5|109247.5|109268.2|109243.2|19
1729589260000|2024-10-22 09:27:40|109268.8|109243.8|109267.8|109242.8|109268.8|109243.8|109267.3|109242.3|9
1729589270000|2024-10-22 09:27:50|109268.6|109243.6|109291.1|109266.1|109291.1|109266.1|109268.6|109243.6|40
1729589280000|2024-10-22 09:28:00|109293|109268|109296.1|109271.1|109296.1|109271.1|109289.5|109264.5|17
1729589290000|2024-10-22 09:28:10|109296.2|109271.2|109300.9|109275.9|109304|109279|109296.2|109271.2|13
1729589300000|2024-10-22 09:28:20|109299.9|109274.9|109304.1|109279.1|109305.3|109280.3|109298.2|109273.2|19
1729589310000|2024-10-22 09:28:30|109304.7|109279.7|109311.6|109286.6|109311.7|109286.7|109304.5|109279.5|22
1729589320000|2024-10-22 09:28:40|109311.4|109286.4|109297.3|109272.3|109311.9|109286.9|109297.3|109272.3|24
1729589330000|2024-10-22 09:28:50|109297.1|109272.1|109299.2|109274.2|109299.9|109274.9|109296.9|109271.9|12
1729589340000|2024-10-22 09:29:00|109299.3|109274.3|109294.2|109269.2|109300.5|109275.5|109294.2|109269.2|11
1729589350000|2024-10-22 09:29:10|109294.3|109269.3|109290.7|109265.7|109294.3|109269.3|109289.8|109264.8|20
1729589360000|2024-10-22 09:29:20|109289.9|109264.9|109290|109265|109292.7|109267.7|109286.9|109261.9|28
1729589370000|2024-10-22 09:29:30|109289.9|109264.9|109297.3|109272.3|109297.3|109272.3|109289.9|109264.9|19
1729589380000|2024-10-22 09:29:40|109297.4|109272.4|109300.8|109275.8|109301.4|109276.4|109297.4|109272.4|24
1729589390000|2024-10-22 09:29:50|109300.1|109275.1|109301.4|109276.4|109301.4|109276.4|109299.4|109274.4|26
1729589400000|2024-10-22 09:30:00|109301.5|109276.5|109324.2|109299.2|109324.2|109299.2|109301.5|109276.5|30
1729589410000|2024-10-22 09:30:10|109323.8|109298.8|109311.8|109286.8|109323.8|109298.8|109311.3|109286.3|35
1729589420000|2024-10-22 09:30:20|109312.8|109287.8|109313.3|109288.3|109313.3|109288.3|109308.5|109283.5|18
1729589430000|2024-10-22 09:30:30|109313.1|109288.1|109306|109281|109313.1|109288.1|109306|109281|22
1729589440000|2024-10-22 09:30:40|109305.8|109280.8|109300|109275|109306|109281|109298.7|109273.7|27
1729589450000|2024-10-22 09:30:50|109299.9|109274.9|109301.1|109276.1|109301.1|109276.1|109299.2|109274.2|12
1729589460000|2024-10-22 09:31:00|109301.2|109276.2|109298.7|109273.7|109301.3|109276.3|109298.2|109273.2|19
1729589470000|2024-10-22 09:31:10|109298.6|109273.6|109271.8|109246.8|109298.6|109273.6|109263.5|109230.5|29
1729589480000|2024-10-22 09:31:20|109271.5|109246.5|109264.9|109239.9|109271.8|109246.8|109263.1|109238.1|27
1729589490000|2024-10-22 09:31:30|109264.7|109239.7|109262.9|109237.9|109266.4|109241.4|109260.4|109235.4|31
1729589500000|2024-10-22 09:31:40|109262.6|109237.6|109264.8|109239.8|109264.8|109239.8|109260|109235|22
1729589510000|2024-10-22 09:31:50|109264.6|109239.6|109255.6|109230.6|109264.6|109239.6|109254.7|109229.7|22
1729589520000|2024-10-22 09:32:00|109256.5|109231.5|109259.3|109234.3|109260.4|109235.4|109256.5|109231.5|18
1729589530000|2024-10-22 09:32:10|109259|109234|109259|109234|109259|109234|109256.1|109231.1|37
1729589540000|2024-10-22 09:32:20|109259.7|109234.7|109264.8|109239.8|109269.1|109244.1|109258.9|109233.9|28
1729589550000|2024-10-22 09:32:30|109264.1|109239.1|109267.1|109242.1|109269.1|109244.1|109264.1|109239.1|21
1729589560000|2024-10-22 09:32:40|109266.6|109241.6|109289.3|109264.3|109290|109265|109263.3|109238.3|30
1729589570000|2024-10-22 09:32:50|109290|109265|109288|109263|109290.1|109265.1|109288|109263|16
1729589580000|2024-10-22 09:33:00|109287.3|109262.3|109297|109272|109297|109272|109287.3|109262.3|13
1729589590000|2024-10-22 09:33:10|109297.4|109272.4|109297.5|109272.5|109298|109273|109297|109272|8
1729589600000|2024-10-22 09:33:20|109297.6|109272.6|109297.6|109272.6|109297.7|109272.7|109297.6|109272.6|3
1729589610000|2024-10-22 09:33:30|109297.5|109272.5|109280.8|109255.8|109297.5|109272.5|109280.8|109255.8|17
1729589620000|2024-10-22 09:33:40|109280.9|109255.9|109282.9|109257.9|109286.2|109261.2|109279.5|109254.5|19
1729589630000|2024-10-22 09:33:50|109283.8|109258.8|109280.3|109255.3|109287|109262|109280.3|109255.3|21
1729589640000|2024-10-22 09:34:00|109280.1|109255.1|109272.9|109247.9|109281|109256|109270.5|109245.5|28
1729589650000|2024-10-22 09:34:10|109273|109248|109264.3|109239.3|109273|109248|109264|109239|21
1729589660000|2024-10-22 09:34:20|109264.1|109239.1|109270.6|109245.6|109271.5|109246.5|109263.8|109238.8|18
1729589670000|2024-10-22 09:34:30|109269.9|109244.9|109272.2|109247.2|109273.3|109248.3|109269.9|109244.9|16
1729589680000|2024-10-22 09:34:40|109273.8|109248.8|109277|109252|109277|109252|109273.8|109248.8|16
1729589690000|2024-10-22 09:34:50|109276.7|109251.7|109277.8|109252.8|109277.8|109252.8|109276.5|109251.5|9
1729589700000|2024-10-22 09:35:00|109277.7|109252.7|109291.1|109266.1|109291.3|109266.3|109276.7|109251.7|26
1729589710000|2024-10-22 09:35:10|109295.2|109270.2|109297.9|109272.9|109297.9|109272.9|109295.2|109270.2|13
1729589720000|2024-10-22 09:35:20|109298.2|109273.2|109283.2|109258.2|109298.4|109273.4|109281.9|109256.9|8
1729589730000|2024-10-22 09:35:30|109282.4|109257.4|109272.1|109247.1|109282.4|109257.4|109272.1|109247.1|21
1729589740000|2024-10-22 09:35:40|109271.7|109246.7|109272.8|109247.8|109273.5|109248.5|109271.7|109246.7|7
1729589750000|2024-10-22 09:35:50|109272.7|109247.7|109276.8|109251.8|109276.8|109251.8|109272.5|109247.5|8
1729589760000|2024-10-22 09:36:00|109277.1|109252.1|109273.1|109248.1|109277.4|109252.4|109273.1|109248.1|4
1729589770000|2024-10-22 09:36:10|109272.8|109247.8|109277.5|109252.5|109280.7|109255.7|109271.2|109246.2|29
1729589780000|2024-10-22 09:36:20|109277.6|109252.6|109275.7|109250.7|109277.6|109252.6|109275.5|109250.5|18
1729589790000|2024-10-22 09:36:30|109272.7|109247.7|109277.5|109252.5|109280.4|109255.4|109272|109247|19
1729589800000|2024-10-22 09:36:40|109277.8|109252.8|109277.8|109252.8|109279.5|109254.5|109277.3|109252.3|10
1729589810000|2024-10-22 09:36:50|109277.9|109252.9|109278.9|109253.9|109281.2|109256.2|109272.8|109247.8|19
1729589820000|2024-10-22 09:37:00|109279.6|109254.6|109280.7|109255.7|109281.5|109256.5|109275.8|109250.8|22
1729589830000|2024-10-22 09:37:10|109280.3|109255.3|109282.1|109257.1|109283.8|109258.8|109279.9|109254.9|24
1729589840000|2024-10-22 09:37:20|109281.9|109256.9|109285.8|109260.8|109286.2|109261.2|109281.9|109256.9|13
1729589850000|2024-10-22 09:37:30|109285.9|109260.9|109292.3|109267.3|109293.9|109268.9|109285.9|109260.9|18
1729589860000|2024-10-22 09:37:40|109292.2|109267.2|109292.4|109267.4|109292.4|109267.4|109292.2|109267.2|3
1729589870000|2024-10-22 09:37:50|109292.8|109267.8|109289.8|109264.8|109292.9|109267.9|109289.8|109264.8|12
1729589880000|2024-10-22 09:38:00|109289.3|109264.3|109293.1|109268.1|109293.1|109268.1|109288.8|109263.8|26
1729589890000|2024-10-22 09:38:10|109293.3|109268.3|109302.5|109277.5|109302.5|109277.5|109292.1|109267.1|24
1729589900000|2024-10-22 09:38:20|109301.8|109276.8|109308.7|109283.7|109308.7|109283.7|109301.8|109276.8|21
1729589910000|2024-10-22 09:38:30|109309.7|109284.7|109312.6|109287.6|109313|109288|109308.8|109283.8|12
1729589920000|2024-10-22 09:38:40|109312.5|109287.5|109304.5|109279.5|109312.5|109287.5|109304.2|109279.2|22
1729589930000|2024-10-22 09:38:50|109304.6|109279.6|109305.3|109280.3|109305.4|109280.4|109304.6|109279.6|4
1729589940000|2024-10-22 09:39:00|109306|109281|109310.7|109285.7|109311.6|109286.6|109306|109281|13
1729589950000|2024-10-22 09:39:10|109311.1|109286.1|109312.9|109287.9|109319.2|109294.2|109310.3|109285.3|25
1729589960000|2024-10-22 09:39:20|109313.4|109288.4|109311.2|109286.2|109314.3|109289.3|109308.3|109283.3|18
1729589970000|2024-10-22 09:39:30|109311.3|109286.3|109313.5|109288.5|109314.6|109289.6|109311|109286|13
1729589980000|2024-10-22 09:39:40|109313.9|109288.9|109311.6|109286.6|109313.9|109288.9|109308.8|109283.8|14
1729589990000|2024-10-22 09:39:50|109311.7|109286.7|109311.7|109286.7|109311.7|109286.7|109311.5|109286.5|3
1729590000000|2024-10-22 09:40:00|109311.6|109286.6|109311.6|109286.6|109312.4|109287.4|109310.6|109285.6|13
1729590010000|2024-10-22 09:40:10|109312.1|109287.1|109285.4|109260.4|109312.1|109287.1|109284|109259|29
1729590020000|2024-10-22 09:40:20|109285.5|109260.5|109277|109252|109286.4|109261.4|109275.7|109250.7|27
1729590030000|2024-10-22 09:40:30|109276.7|109251.7|109284.5|109259.5|109288.5|109263.5|109276.7|109251.7|22
1729590040000|2024-10-22 09:40:40|109284.4|109259.4|109288.9|109263.9|109290.3|109265.3|109284.4|109259.4|19
1729590050000|2024-10-22 09:40:50|109288.1|109263.1|109300.4|109275.4|109300.8|109275.8|109288.1|109263.1|26
1729590060000|2024-10-22 09:41:00|109300.3|109275.3|109297.2|109272.2|109311.7|109286.7|109297.2|109272.2|33
1729590070000|2024-10-22 09:41:10|109296.6|109271.6|109296.7|109271.7|109296.7|109271.7|109295.2|109270.2|13
1729590080000|2024-10-22 09:41:20|109295.6|109270.6|109290.7|109265.7|109295.6|109270.6|109289.2|109264.2|21
1729590090000|2024-10-22 09:41:30|109290.9|109265.9|109292.6|109267.6|109294.4|109269.4|109290.7|109265.7|19
1729590100000|2024-10-22 09:41:40|109292.4|109267.4|109291.6|109266.6|109293.3|109268.3|109291.4|109266.4|12
1729590110000|2024-10-22 09:41:50|109292.5|109267.5|109292.7|109267.7|109293.7|109268.7|109291.7|109266.7|12
1729590120000|2024-10-22 09:42:00|109291.5|109266.5|109295.7|109270.7|109295.7|109270.7|109288.5|109263.5|26
1729590130000|2024-10-22 09:42:10|109296|109271|109294.8|109269.8|109296|109271|109293.8|109268.8|11
1729590140000|2024-10-22 09:42:20|109295.7|109270.7|109298.6|109273.6|109300.2|109275.2|109294.6|109269.6|27
1729590150000|2024-10-22 09:42:30|109298.5|109273.5|109303.1|109278.1|109306.5|109281.5|109298.5|109273.5|23
1729590160000|2024-10-22 09:42:40|109302.9|109277.9|109302.3|109277.3|109303.1|109278.1|109299.3|109274.3|16
1729590170000|2024-10-22 09:42:50|109302.4|109277.4|109300.8|109275.8|109302.4|109277.4|109300.2|109275.2|10
1729590180000|2024-10-22 09:43:00|109300.7|109275.7|109298.2|109273.2|109303|109278|109298.2|109273.2|21
1729590190000|2024-10-22 09:43:10|109298.1|109273.1|109302|109277|109304.2|109279.2|109298.1|109273.1|22
1729590200000|2024-10-22 09:43:20|109302.1|109277.1|109288.3|109263.3|109302.4|109277.4|109283.8|109258.8|26
1729590210000|2024-10-22 09:43:30|109288.6|109263.6|109297.8|109272.8|109297.8|109272.8|109288.6|109263.6|21
1729590220000|2024-10-22 09:43:40|109298.1|109273.1|109307.3|109282.3|109307.3|109282.3|109298.1|109273.1|21
1729590230000|2024-10-22 09:43:50|109308.2|109283.2|109320.2|109295.2|109321.6|109296.6|109308.2|109283.2|28
1729590240000|2024-10-22 09:44:00|109321.1|109296.1|109319|109294|109321.7|109296.7|109319|109294|22
1729590250000|2024-10-22 09:44:10|109319.2|109294.2|109312.6|109287.6|109319.2|109294.2|109312.3|109287.3|22
1729590260000|2024-10-22 09:44:20|109312.3|109287.3|109320.6|109295.6|109320.6|109295.6|109311.9|109286.9|27
1729590270000|2024-10-22 09:44:30|109320.8|109295.8|109320.8|109295.8|109322.6|109297.6|109319.5|109294.5|25
1729590280000|2024-10-22 09:44:40|109321.6|109296.6|109339|109314|109339.1|109314.1|109321.6|109296.6|34
1729590290000|2024-10-22 09:44:50|109338.3|109313.3|109338.3|109313.3|109339.7|109314.7|109337|109312|15
1729590300000|2024-10-22 09:45:00|109337.4|109312.4|109333.3|109308.3|109337.4|109312.4|109331.5|109306.5|17
1729590310000|2024-10-22 09:45:10|109333.2|109308.2|109335.6|109310.6|109339.9|109314.9|109331.8|109306.8|22
1729590320000|2024-10-22 09:45:20|109335.4|109310.4|109331.2|109306.2|109335.4|109310.4|109329.3|109304.3|20
1729590330000|2024-10-22 09:45:30|109331|109306|109313.7|109288.7|109331|109306|109313.1|109288.1|29
1729590340000|2024-10-22 09:45:40|109313.9|109288.9|109309.7|109284.7|109315.4|109290.4|109309.1|109284.1|26
1729590350000|2024-10-22 09:45:50|109309.6|109284.6|109304.9|109279.9|109310.3|109285.3|109302.3|109277.3|26
1729590360000|2024-10-22 09:46:00|109305.7|109280.7|109314.6|109289.6|109314.7|109289.7|109305.7|109280.7|29
1729590370000|2024-10-22 09:46:10|109316.2|109291.2|109319.8|109294.8|109319.8|109294.8|109316.2|109291.2|9
1729590380000|2024-10-22 09:46:20|109320.1|109295.1|109333|109308|109337.2|109312.2|109319.8|109294.8|30
1729590390000|2024-10-22 09:46:30|109332.6|109307.6|109342.2|109317.2|109342.4|109317.4|109332.1|109307.1|27
1729590400000|2024-10-22 09:46:40|109342.4|109317.4|109341.4|109316.4|109342.7|109317.7|109339.4|109314.4|13
1729590410000|2024-10-22 09:46:50|109341.3|109316.3|109325.7|109300.7|109342.4|109317.4|109325|109300|21
1729590420000|2024-10-22 09:47:00|109326|109301|109318.5|109293.5|109326|109301|109317.2|109292.2|20
1729590430000|2024-10-22 09:47:10|109318.6|109293.6|109325.9|109300.9|109326|109301|109317.3|109292.3|29
1729590440000|2024-10-22 09:47:20|109326.6|109301.6|109325.5|109300.5|109326.6|109301.6|109325.2|109300.2|10
1729590450000|2024-10-22 09:47:30|109326.3|109301.3|109323.4|109298.4|109332|109307|109323.4|109298.4|23
1729590460000|2024-10-22 09:47:40|109323.6|109298.6|109323|109298|109323.6|109298.6|109323|109298|8
1729590470000|2024-10-22 09:47:50|109322.8|109297.8|109316|109291|109322.8|109297.8|109316|109291|9
1729590480000|2024-10-22 09:48:00|109317.6|109292.6|109322.9|109297.9|109323.1|109298.1|109317.6|109292.6|19
1729590490000|2024-10-22 09:48:10|109323.3|109298.3|109331.2|109306.2|109332.4|109307.4|109323.3|109298.3|42
1729590500000|2024-10-22 09:48:20|109332.3|109307.3|109321.8|109296.8|109332.3|109307.3|109321.8|109296.8|24
1729590510000|2024-10-22 09:48:30|109322|109297|109319.9|109294.9|109322.1|109297.1|109319.6|109294.6|12
1729590520000|2024-10-22 09:48:40|109320.1|109295.1|109330.3|109305.3|109330.3|109305.3|109320.1|109295.1|22
1729590530000|2024-10-22 09:48:50|109330.5|109305.5|109336|109311|109338.7|109313.7|109330.1|109305.1|21
1729590540000|2024-10-22 09:49:00|109336.4|109311.4|109322.4|109297.4|109336.6|109311.6|109315.7|109290.7|20
1729590550000|2024-10-22 09:49:10|109322.5|109297.5|109321.6|109296.6|109322.5|109297.5|109321|109296|11
1729590560000|2024-10-22 09:49:20|109320.8|109295.8|109314.1|109289.1|109320.8|109295.8|109311.5|109286.5|21
1729590570000|2024-10-22 09:49:30|109314|109289|109318.6|109293.6|109321.2|109296.2|109314|109289|11
1729590580000|2024-10-22 09:49:40|109317.8|109292.8|109314.1|109289.1|109317.8|109292.8|109314.1|109289.1|5
1729590590000|2024-10-22 09:49:50|109314|109289|109313.4|109288.4|109314.1|109289.1|109313.2|109288.2|6
1729590600000|2024-10-22 09:50:00|109312.4|109287.4|109311.5|109286.5|109312.5|109287.5|109311.5|109286.5|5
1729590610000|2024-10-22 09:50:10|109312.1|109287.1|109316.1|109291.1|109316.1|109291.1|109311.6|109286.6|12
1729590620000|2024-10-22 09:50:20|109316.7|109291.7|109313.1|109288.1|109317|109292|109313.1|109288.1|7
1729590630000|2024-10-22 09:50:30|109314.1|109289.1|109312.2|109287.2|109314.1|109289.1|109304.9|109279.9|14
1729590640000|2024-10-22 09:50:40|109310.8|109285.8|109312|109287|109312|109287|109310.8|109285.8|3
1729590650000|2024-10-22 09:50:50|109311.8|109286.8|109321.7|109296.7|109321.7|109296.7|109310.8|109285.8|20
1729590660000|2024-10-22 09:51:00|109320.6|109295.6|109319|109294|109322.1|109297.1|109319|109294|7
1729590670000|2024-10-22 09:51:10|109319.1|109294.1|109318.1|109293.1|109319.1|109294.1|109318.1|109293.1|7
1729590680000|2024-10-22 09:51:20|109318|109293|109320.9|109295.9|109321.4|109296.4|109318|109293|15
1729590690000|2024-10-22 09:51:30|109321.1|109296.1|109323.3|109298.3|109324.4|109299.4|109321.1|109296.1|14
1729590700000|2024-10-22 09:51:40|109323.4|109298.4|109327.4|109302.4|109327.4|109302.4|109323.4|109298.4|12
1729590710000|2024-10-22 09:51:50|109327.2|109302.2|109337.4|109312.4|109339.2|109314.2|109327.1|109302.1|12
1729590720000|2024-10-22 09:52:00|109337.3|109312.3|109335|109310|109341.5|109316.5|109335|109310|24
1729590730000|2024-10-22 09:52:10|109335.7|109310.7|109336.3|109311.3|109337.2|109312.2|109333.9|109308.9|13
1729590740000|2024-10-22 09:52:20|109336.7|109311.7|109346.9|109321.9|109347.3|109322.3|109336.7|109311.7|28
1729590750000|2024-10-22 09:52:30|109347.3|109322.3|109353.3|109328.3|109353.5|109328.5|109347.1|109322.1|18
1729590760000|2024-10-22 09:52:40|109353.6|109328.6|109343|109318|109354|109329|109342.8|109317.8|18
1729590770000|2024-10-22 09:52:50|109342.8|109317.8|109334|109309|109342.8|109317.8|109334|109309|24
1729590780000|2024-10-22 09:53:00|109333|109308|109330.6|109305.6|109333|109308|109330.6|109305.6|15
1729590790000|2024-10-22 09:53:10|109333.8|109308.8|109342.8|109317.8|109343.4|109318.4|109333.8|109308.8|22
1729590800000|2024-10-22 09:53:20|109342.9|109317.9|109340.6|109315.6|109344.7|109319.7|109340.6|109315.6|14
1729590810000|2024-10-22 09:53:30|109340.4|109315.4|109340.3|109315.3|109340.8|109315.8|109339.7|109314.7|5
1729590820000|2024-10-22 09:53:40|109340.7|109315.7|109341.6|109316.6|109342|109317|109340.7|109315.7|8
1729590830000|2024-10-22 09:53:50|109341.5|109316.5|109352.7|109327.7|109355.9|109330.9|109340.6|109315.6|18
1729590840000|2024-10-22 09:54:00|109352.6|109327.6|109344.7|109319.7|109352.6|109327.6|109344.3|109319.3|18
1729590850000|2024-10-22 09:54:10|109344.9|109319.9|109344.4|109319.4|109345.7|109320.7|109344.3|109319.3|13
1729590860000|2024-10-22 09:54:20|109344.5|109319.5|109351|109326|109351|109326|109344.5|109319.5|9
1729590870000|2024-10-22 09:54:30|109351.3|109326.3|109349|109324|109351.3|109326.3|109348.9|109323.9|7
1729590880000|2024-10-22 09:54:40|109349.2|109324.2|109355.1|109330.1|109355.1|109330.1|109349.2|109324.2|17
1729590890000|2024-10-22 09:54:50|109355.2|109330.2|109350.5|109325.5|109355.2|109330.2|109347.3|109322.3|22
1729590900000|2024-10-22 09:55:00|109350.3|109325.3|109351.8|109326.8|109352.5|109327.5|109350.1|109325.1|23
1729590910000|2024-10-22 09:55:10|109351.9|109326.9|109355.3|109330.3|109355.3|109330.3|109351.6|109326.6|15
1729590920000|2024-10-22 09:55:20|109355.5|109330.5|109357.6|109332.6|109358.6|109333.6|109355.5|109330.5|12
1729590930000|2024-10-22 09:55:30|109357.4|109332.4|109363.4|109338.4|109363.4|109338.4|109357.3|109332.3|15
1729590940000|2024-10-22 09:55:40|109367.7|109342.7|109374.3|109349.3|109374.9|109349.9|109367.7|109342.7|19
1729590950000|2024-10-22 09:55:50|109375|109350|109375.1|109350.1|109376.7|109351.7|109374.8|109349.8|17
1729590960000|2024-10-22 09:56:00|109375.4|109350.4|109379.5|109354.5|109381.3|109356.3|109375.4|109350.4|23
1729590970000|2024-10-22 09:56:10|109379.6|109354.6|109379|109354|109380.1|109355.1|109378.3|109353.3|14
1729590980000|2024-10-22 09:56:20|109378.8|109353.8|109379.1|109354.1|109379.1|109354.1|109378.8|109353.8|4
1729590990000|2024-10-22 09:56:30|109379.6|109354.6|109375.6|109350.6|109381.2|109356.2|109375.2|109350.2|17
1729591000000|2024-10-22 09:56:40|109375.4|109350.4|109367.4|109342.4|109375.4|109350.4|109367.4|109342.4|9
1729591010000|2024-10-22 09:56:50|109367.3|109342.3|109361.7|109336.7|109368|109343|109354.2|109329.2|23
1729591020000|2024-10-22 09:57:00|109360.9|109335.9|109349.6|109324.6|109361|109336|109349.6|109324.6|20
1729591030000|2024-10-22 09:57:10|109349.8|109324.8|109351.3|109326.3|109351.3|109326.3|109347.4|109322.4|20
1729591040000|2024-10-22 09:57:20|109351.6|109326.6|109350.9|109325.9|109353.2|109328.2|109349.9|109324.9|11
1729591050000|2024-10-22 09:57:30|109351.3|109326.3|109333.3|109308.3|109351.3|109326.3|109329|109304|37
1729591060000|2024-10-22 09:57:40|109333.1|109308.1|109331.4|109306.4|109335.1|109310.1|109323|109298|22
1729591070000|2024-10-22 09:57:50|109329.2|109304.2|109320.4|109295.4|109329.2|109304.2|109320.4|109295.4|21
1729591080000|2024-10-22 09:58:00|109320.7|109295.7|109322.2|109297.2|109324.9|109299.9|109320.4|109295.4|21
1729591090000|2024-10-22 09:58:10|109320.3|109295.3|109322.6|109297.6|109323.7|109298.7|109313.1|109288.1|26
1729591100000|2024-10-22 09:58:20|109322.3|109297.3|109317|109292|109322.3|109297.3|109315.7|109290.7|23
1729591110000|2024-10-22 09:58:30|109317.1|109292.1|109318.5|109293.5|109320.9|109295.9|109316.1|109291.1|15
1729591120000|2024-10-22 09:58:40|109318.1|109293.1|109325.1|109300.1|109325.5|109300.5|109310.7|109285.7|10
1729591130000|2024-10-22 09:58:50|109325|109300|109322|109297|109332.3|109307.3|109319.5|109294.5|20
1729591140000|2024-10-22 09:59:00|109323.1|109298.1|109333|109308|109333.7|109308.7|109323.1|109298.1|21
1729591150000|2024-10-22 09:59:10|109332.6|109307.6|109323.6|109298.6|109333.8|109308.8|109322.9|109297.9|29
1729591160000|2024-10-22 09:59:20|109322.9|109297.9|109320.2|109295.2|109322.9|109297.9|109317.4|109292.4|35
1729591170000|2024-10-22 09:59:30|109320|109295|109317.2|109292.2|109322.1|109297.1|109313.3|109288.3|22
1729591180000|2024-10-22 09:59:40|109317.6|109292.6|109313.8|109288.8|109317.6|109292.6|109313.4|109288.4|34
1729591190000|2024-10-22 09:59:50|109313.7|109288.7|109314.5|109289.5|109316|109291|109313.5|109288.5|17
1729591200000|2024-10-22 10:00:00|109314.6|109289.6|109314.4|109289.4|109324.3|109299.3|109313.9|109288.9|29
1729591210000|2024-10-22 10:00:10|109314.2|109289.2|109296.1|109271.1|109314.2|109289.2|109293.7|109268.7|31
1729591220000|2024-10-22 10:00:20|109296|109271|109299.1|109274.1|109303.8|109278.8|109292.4|109267.4|29
1729591230000|2024-10-22 10:00:30|109299|109274|109304.1|109279.1|109304.3|109279.3|109299|109274|10
1729591240000|2024-10-22 10:00:40|109303.9|109278.9|109305.6|109280.6|109305.9|109280.9|109303.7|109278.7|10
1729591250000|2024-10-22 10:00:50|109308.8|109283.8|109319.3|109294.3|109319.3|109294.3|109302.7|109277.7|19
1729591260000|2024-10-22 10:01:00|109319.5|109294.5|109320.4|109295.4|109324.8|109299.8|109317.4|109292.4|23
1729591270000|2024-10-22 10:01:10|109320.3|109295.3|109311|109286|109323.5|109298.5|109311|109286|22
1729591280000|2024-10-22 10:01:20|109310.8|109285.8|109308.5|109283.5|109315.2|109290.2|109308.3|109283.3|14
1729591290000|2024-10-22 10:01:30|109308.6|109283.6|109304|109279|109311.1|109286.1|109303|109278|17
1729591300000|2024-10-22 10:01:40|109305.2|109280.2|109288.5|109263.5|109305.8|109280.8|109288.5|109263.5|18
1729591310000|2024-10-22 10:01:50|109288|109263|109299.9|109274.9|109299.9|109274.9|109286.3|109261.3|26
1729591320000|2024-10-22 10:02:00|109300.8|109275.8|109296.6|109271.6|109300.8|109275.8|109296.6|109271.6|14
1729591330000|2024-10-22 10:02:10|109296.2|109271.2|109298.1|109273.1|109298.1|109273.1|109296.2|109271.2|10
1729591340000|2024-10-22 10:02:20|109297.4|109272.4|109300.5|109275.5|109301.3|109276.3|109294.4|109269.4|24
1729591350000|2024-10-22 10:02:30|109300.6|109275.6|109300.4|109275.4|109300.6|109275.6|109300.4|109275.4|2
1729591360000|2024-10-22 10:02:40|109300.3|109275.3|109291.6|109266.6|109300.5|109275.5|109291.2|109266.2|13
1729591370000|2024-10-22 10:02:50|109291.4|109266.4|109289.7|109264.7|109294.7|109269.7|109286.3|109261.3|20
1729591380000|2024-10-22 10:03:00|109288.7|109263.7|109291.5|109266.5|109291.6|109266.6|109287.2|109262.2|17
1729591390000|2024-10-22 10:03:10|109292.2|109267.2|109300.8|109275.8|109301.7|109276.7|109292.2|109267.2|22
1729591400000|2024-10-22 10:03:20|109300.1|109275.1|109299|109274|109300.1|109275.1|109299|109274|12
1729591410000|2024-10-22 10:03:30|109299.1|109274.1|109294.9|109269.9|109301|109276|109294.9|109269.9|20
1729591420000|2024-10-22 10:03:40|109295|109270|109279.3|109254.3|109295|109270|109279.3|109254.3|22
1729591430000|2024-10-22 10:03:50|109279.2|109254.2|109275.5|109250.5|109279.4|109254.4|109272.2|109247.2|23
1729591440000|2024-10-22 10:04:00|109275.7|109250.7|109284.4|109259.4|109284.8|109259.8|109275.7|109250.7|18
1729591450000|2024-10-22 10:04:10|109284.8|109259.8|109284.8|109259.8|109284.9|109259.9|109284.1|109259.1|7
1729591460000|2024-10-22 10:04:20|109285|109260|109287.9|109262.9|109287.9|109262.9|109285|109260|10
1729591470000|2024-10-22 10:04:30|109287.7|109262.7|109286.7|109261.7|109288.9|109263.9|109286.6|109261.6|15
1729591480000|2024-10-22 10:04:40|109286.8|109261.8|109288.6|109263.6|109288.7|109263.7|109286.7|109261.7|8
1729591490000|2024-10-22 10:04:50|109288.4|109263.4|109286.1|109261.1|109288.4|109263.4|109281.9|109256.9|19
1729591500000|2024-10-22 10:05:00|109284.9|109259.9|109285.2|109260.2|109287.7|109262.7|109284.4|109259.4|19
1729591510000|2024-10-22 10:05:10|109284.7|109259.7|109281.5|109256.5|109286.5|109261.5|109279|109254|27
1729591520000|2024-10-22 10:05:20|109281.4|109256.4|109280.4|109255.4|109281.4|109256.4|109279.2|109254.2|20
1729591530000|2024-10-22 10:05:30|109280.6|109255.6|109278.4|109253.4|109293.4|109268.4|109278|109253|31
1729591540000|2024-10-22 10:05:40|109279.1|109254.1|109286.1|109261.1|109286.1|109261.1|109278.7|109253.7|28
1729591550000|2024-10-22 10:05:50|109288.9|109263.9|109305.5|109280.5|109308.1|109283.1|109285.5|109260.5|34
1729591560000|2024-10-22 10:06:00|109305.8|109280.8|109305.4|109280.4|109308.1|109283.1|109304.1|109279.1|33
1729591570000|2024-10-22 10:06:10|109306.4|109281.4|109311.4|109286.4|109312|109287|109305.7|109280.7|27
1729591580000|2024-10-22 10:06:20|109311.5|109286.5|109308.9|109283.9|109317.1|109292.1|109308.7|109283.7|26
1729591590000|2024-10-22 10:06:30|109308.7|109283.7|109305.6|109280.6|109308.8|109283.8|109303.9|109278.9|25
1729591600000|2024-10-22 10:06:40|109305.3|109280.3|109310.9|109285.9|109311.2|109286.2|109303.5|109278.5|30
1729591610000|2024-10-22 10:06:50|109311.1|109286.1|109309.7|109284.7|109311.1|109286.1|109306.5|109281.5|28
1729591620000|2024-10-22 10:07:00|109309.3|109284.3|109310.7|109285.7|109311.3|109286.3|109308.9|109283.9|20
1729591630000|2024-10-22 10:07:10|109310.8|109285.8|109312.8|109287.8|109313.2|109288.2|109310.8|109285.8|15
1729591640000|2024-10-22 10:07:20|109312.9|109287.9|109310.2|109285.2|109313.1|109288.1|109309.3|109284.3|14
1729591650000|2024-10-22 10:07:30|109310.1|109285.1|109309.6|109284.6|109310.3|109285.3|109307.2|109282.2|21
1729591660000|2024-10-22 10:07:40|109310.3|109285.3|109310.2|109285.2|109310.5|109285.5|109310.1|109285.1|8
1729591670000|2024-10-22 10:07:50|109310.1|109285.1|109310.9|109285.9|109311|109286|109309.9|109284.9|13
1729591680000|2024-10-22 10:08:00|109311.1|109286.1|109290.8|109265.8|109311.1|109286.1|109288.2|109263.2|33
1729591690000|2024-10-22 10:08:10|109291.2|109266.2|109294.2|109269.2|109296|109271|109291.2|109266.2|18
1729591700000|2024-10-22 10:08:20|109294.3|109269.3|109288.4|109263.4|109294.6|109269.6|109286|109261|30
1729591710000|2024-10-22 10:08:30|109288.1|109263.1|109288.8|109263.8|109288.8|109263.8|109284.1|109259.1|24
1729591720000|2024-10-22 10:08:40|109288.9|109263.9|109285.8|109260.8|109289.4|109264.4|109285.8|109260.8|22
1729591730000|2024-10-22 10:08:50|109286.4|109261.4|109284.5|109259.5|109287.5|109262.5|109280.2|109255.2|30
1729591740000|2024-10-22 10:09:00|109283.6|109258.6|109284.1|109259.1|109284.7|109259.7|109281.3|109256.3|25
1729591750000|2024-10-22 10:09:10|109284.9|109259.9|109288.7|109263.7|109289.9|109264.9|109282.9|109257.9|26
1729591760000|2024-10-22 10:09:20|109289.7|109264.7|109287.2|109262.2|109289.7|109264.7|109286|109261|22
1729591770000|2024-10-22 10:09:30|109286.9|109261.9|109290.3|109265.3|109293|109268|109286.9|109261.9|18
1729591780000|2024-10-22 10:09:40|109290.4|109265.4|109286.1|109261.1|109290.7|109265.7|109286.1|109261.1|21
1729591790000|2024-10-22 10:09:50|109285.7|109260.7|109283.3|109258.3|109285.7|109260.7|109281|109256|17
1729591800000|2024-10-22 10:10:00|109283.2|109258.2|109274.4|109249.4|109283.5|109258.5|109274|109249|23
1729591810000|2024-10-22 10:10:10|109274.5|109249.5|109255.4|109230.4|109274.5|109249.5|109255.2|109230.2|25
1729591820000|2024-10-22 10:10:20|109256.1|109231.1|109256|109231|109258.5|109233.5|109255.9|109230.9|23
1729591830000|2024-10-22 10:10:30|109256.8|109231.8|109258.9|109233.9|109259|109234|109256.8|109231.8|12
1729591840000|2024-10-22 10:10:40|109258.8|109233.8|109259.6|109234.6|109259.6|109234.6|109256.9|109231.9|13
1729591850000|2024-10-22 10:10:50|109259.7|109234.7|109264.1|109239.1|109264.1|109239.1|109259.2|109234.2|17
1729591860000|2024-10-22 10:11:00|109264.2|109239.2|109280.9|109255.9|109285.6|109260.6|109260.2|109235.2|27
1729591870000|2024-10-22 10:11:10|109281.1|109256.1|109277.6|109252.6|109281.8|109256.8|109277.1|109252.1|18
1729591880000|2024-10-22 10:11:20|109277.7|109252.7|109270.9|109245.9|109277.8|109252.8|109270.7|109245.7|30
1729591890000|2024-10-22 10:11:30|109271|109246|109268.6|109243.6|109272.9|109247.9|109268.5|109243.5|22
1729591900000|2024-10-22 10:11:40|109268.9|109243.9|109264.6|109239.6|109268.9|109243.9|109264.3|109239.3|19
1729591910000|2024-10-22 10:11:50|109264.5|109239.5|109255|109230|109264.5|109239.5|109252.3|109227.3|21
1729591920000|2024-10-22 10:12:00|109254.9|109229.9|109257.5|109232.5|109260.4|109235.4|109254.9|109229.9|22
1729591930000|2024-10-22 10:12:10|109257.8|109232.8|109259.3|109234.3|109259.3|109234.3|109255.1|109230.1|20
1729591940000|2024-10-22 10:12:20|109259.4|109234.4|109265.9|109240.9|109266.1|109241.1|109259.2|109234.2|20
1729591950000|2024-10-22 10:12:30|109266|109241|109246.6|109221.6|109266|109241|109245.9|109220.9|31
1729591960000|2024-10-22 10:12:40|109246.5|109221.5|109240.6|109215.6|109248.1|109223.1|109240.6|109215.6|12
1729591970000|2024-10-22 10:12:50|109240.7|109215.7|109245.6|109220.6|109245.6|109220.6|109235.4|109210.4|21
1729591980000|2024-10-22 10:13:00|109245.2|109220.2|109243.4|109218.4|109249.8|109224.8|109243.4|109218.4|29
1729591990000|2024-10-22 10:13:10|109243.2|109218.2|109241.6|109216.6|109243.2|109218.2|109241.6|109216.6|8
1729592000000|2024-10-22 10:13:20|109241.8|109216.8|109244.7|109219.7|109249.3|109224.3|109241.8|109216.8|24
1729592010000|2024-10-22 10:13:30|109244.6|109219.6|109243.3|109218.3|109245.2|109220.2|109243.3|109218.3|11
1729592020000|2024-10-22 10:13:40|109242.9|109217.9|109244.8|109219.8|109249.6|109224.6|109242.7|109217.7|22
1729592030000|2024-10-22 10:13:50|109244.1|109219.1|109246|109221|109246.4|109221.4|109243.4|109218.4|11
1729592040000|2024-10-22 10:14:00|109245.2|109220.2|109241.5|109216.5|109245.2|109220.2|109241.4|109216.4|17
1729592050000|2024-10-22 10:14:10|109241.4|109216.4|109224.3|109199.3|109242.4|109217.4|109224.3|109199.3|27
1729592060000|2024-10-22 10:14:20|109223.8|109198.8|109226.4|109201.4|109226.5|109201.5|109223.8|109198.8|9
1729592070000|2024-10-22 10:14:30|109226.5|109201.5|109226|109201|109227.7|109202.7|109223.6|109198.6|15
1729592080000|2024-10-22 10:14:40|109226.7|109201.7|109226.7|109201.7|109227.3|109202.3|109224.7|109199.7|19
1729592090000|2024-10-22 10:14:50|109226.6|109201.6|109209.6|109184.6|109226.6|109201.6|109209.5|109184.5|24
1729592100000|2024-10-22 10:15:00|109211.5|109186.5|109207.1|109182.1|109211.8|109186.8|109207.1|109182.1|26
1729592110000|2024-10-22 10:15:10|109206.9|109181.9|109207|109182|109208.2|109183.2|109204.8|109179.8|21
1729592120000|2024-10-22 10:15:20|109207.3|109182.3|109205.1|109180.1|109207.4|109182.4|109205.1|109180.1|17
1729592130000|2024-10-22 10:15:30|109205.9|109180.9|109219.5|109194.5|109234.7|109209.7|109205|109180|34
1729592140000|2024-10-22 10:15:40|109220.8|109195.8|109220|109195|109221.7|109196.7|109215.6|109190.6|26
1729592150000|2024-10-22 10:15:50|109220.5|109195.5|109226.6|109201.6|109227.3|109202.3|109218.3|109193.3|23
1729592160000|2024-10-22 10:16:00|109226.2|109201.2|109227|109202|109228|109203|109223.9|109198.9|30
1729592170000|2024-10-22 10:16:10|109226.6|109201.6|109226.1|109201.1|109227.6|109202.6|109225.7|109200.7|17
1729592180000|2024-10-22 10:16:20|109227.3|109202.3|109248.9|109223.9|109248.9|109223.9|109226|109201|29
1729592190000|2024-10-22 10:16:30|109248.7|109223.7|109244.2|109219.2|109249.1|109224.1|109242.1|109217.1|20
1729592200000|2024-10-22 10:16:40|109244|109219|109244.6|109219.6|109246.3|109221.3|109243.6|109218.6|18
1729592210000|2024-10-22 10:16:50|109245.7|109220.7|109237.7|109212.7|109245.7|109220.7|109237.7|109212.7|24
1729592220000|2024-10-22 10:17:00|109237.6|109212.6|109237.7|109212.7|109238.4|109213.4|109236.4|109211.4|18
1729592230000|2024-10-22 10:17:10|109238.1|109213.1|109260.6|109235.6|109260.6|109235.6|109237.7|109212.7|37
1729592240000|2024-10-22 10:17:20|109260.9|109235.9|109266.5|109241.5|109268.5|109243.5|109259.7|109234.7|34
1729592250000|2024-10-22 10:17:30|109266.2|109241.2|109261.4|109236.4|109266.2|109241.2|109261.4|109236.4|18
1729592260000|2024-10-22 10:17:40|109261.1|109236.1|109270.4|109245.4|109271.4|109246.4|109260.3|109235.3|26
1729592270000|2024-10-22 10:17:50|109270.3|109245.3|109267.6|109242.6|109270.4|109245.4|109267.4|109242.4|10
1729592280000|2024-10-22 10:18:00|109267.7|109242.7|109264.5|109239.5|109269.7|109244.7|109264.5|109239.5|26
1729592290000|2024-10-22 10:18:10|109264|109239|109266.3|109241.3|109267.7|109242.7|109264|109239|15
1729592300000|2024-10-22 10:18:20|109266.1|109241.1|109268.9|109243.9|109268.9|109243.9|109266.1|109241.1|11
1729592310000|2024-10-22 10:18:30|109267.8|109242.8|109262.5|109237.5|109267.8|109242.8|109262.5|109237.5|16
1729592320000|2024-10-22 10:18:40|109262.3|109237.3|109253.9|109228.9|109262.3|109237.3|109253.9|109228.9|20
1729592330000|2024-10-22 10:18:50|109253.8|109228.8|109255.5|109230.5|109257.6|109232.6|109252.6|109227.6|23
1729592340000|2024-10-22 10:19:00|109255.3|109230.3|109246.8|109221.8|109255.3|109230.3|109246.8|109221.8|15
1729592350000|2024-10-22 10:19:10|109245.9|109220.9|109240.1|109215.1|109246.3|109221.3|109239.9|109214.9|20
1729592360000|2024-10-22 10:19:20|109239.9|109214.9|109245.1|109220.1|109245.5|109220.5|109238.5|109213.5|16
1729592370000|2024-10-22 10:19:30|109245.4|109220.4|109237.4|109212.4|109245.4|109220.4|109234|109209|26
1729592380000|2024-10-22 10:19:40|109237.6|109212.6|109238.1|109213.1|109238.4|109213.4|109237.6|109212.6|8
1729592390000|2024-10-22 10:19:50|109237.7|109212.7|109235.3|109210.3|109237.7|109212.7|109235.3|109210.3|15
1729592400000|2024-10-22 10:20:00|109235.2|109210.2|109236|109211|109237.1|109212.1|109233.9|109208.9|25
1729592410000|2024-10-22 10:20:10|109236.4|109211.4|109242.4|109217.4|109242.4|109217.4|109236.3|109211.3|23
1729592420000|2024-10-22 10:20:20|109240.9|109215.9|109253.8|109228.8|109254.6|109229.6|109240.9|109215.9|26
1729592430000|2024-10-22 10:20:30|109254.5|109229.5|109256.1|109231.1|109257.4|109232.4|109254.5|109229.5|16
1729592440000|2024-10-22 10:20:40|109256|109231|109257.8|109232.8|109259.5|109234.5|109255.8|109230.8|23
1729592450000|2024-10-22 10:20:50|109257.9|109232.9|109240.5|109215.5|109258|109233|109240.5|109215.5|22
1729592460000|2024-10-22 10:21:00|109240.6|109215.6|109236.3|109211.3|109240.8|109215.8|109232|109207|24
1729592470000|2024-10-22 10:21:10|109236.5|109211.5|109232.5|109207.5|109237.3|109212.3|109230.1|109205.1|28
1729592480000|2024-10-22 10:21:20|109233.3|109208.3|109240.6|109215.6|109241.2|109216.2|109233.2|109208.2|33
1729592490000|2024-10-22 10:21:30|109240.7|109215.7|109238.4|109213.4|109240.8|109215.8|109235.9|109210.9|28
1729592500000|2024-10-22 10:21:40|109238.2|109213.2|109232.5|109207.5|109238.4|109213.4|109231.6|109206.6|27
1729592510000|2024-10-22 10:21:50|109232.2|109207.2|109234.6|109209.6|109235.4|109210.4|109230.2|109205.2|30
1729592520000|2024-10-22 10:22:00|109236.8|109211.8|109244.5|109219.5|109244.5|109219.5|109236.8|109211.8|18
1729592530000|2024-10-22 10:22:10|109243.6|109218.6|109250.7|109225.7|109250.7|109225.7|109243.6|109218.6|19
1729592540000|2024-10-22 10:22:20|109249.5|109224.5|109240.8|109215.8|109249.5|109224.5|109240.1|109215.1|15
1729592550000|2024-10-22 10:22:30|109241.1|109216.1|109234.4|109209.4|109242|109217|109233.7|109208.7|17
1729592560000|2024-10-22 10:22:40|109234.5|109209.5|109236.2|109211.2|109237|109212|109234.2|109209.2|18
1729592570000|2024-10-22 10:22:50|109235.9|109210.9|109232.3|109207.3|109237|109212|109230.6|109205.6|18
1729592580000|2024-10-22 10:23:00|109231.3|109206.3|109229.3|109204.3|109231.7|109206.7|109221.8|109196.8|24
1729592590000|2024-10-22 10:23:10|109229.2|109204.2|109227.2|109202.2|109231.5|109206.5|109226.7|109201.7|26
1729592600000|2024-10-22 10:23:20|109227|109202|109230.3|109205.3|109230.3|109205.3|109220.5|109195.5|24
1729592610000|2024-10-22 10:23:30|109230.7|109205.7|109239.4|109214.4|109239.4|109214.4|109230.6|109205.6|20
1729592620000|2024-10-22 10:23:40|109239.7|109214.7|109238.9|109213.9|109239.7|109214.7|109238.3|109213.3|11
1729592630000|2024-10-22 10:23:50|109239|109214|109238.9|109213.9|109239.3|109214.3|109238.1|109213.1|11
1729592640000|2024-10-22 10:24:00|109238.3|109213.3|109243.4|109218.4|109245.1|109220.1|109238.3|109213.3|26
1729592650000|2024-10-22 10:24:10|109242.5|109217.5|109234.7|109209.7|109242.5|109217.5|109234.5|109209.5|17
1729592660000|2024-10-22 10:24:20|109234.8|109209.8|109234.9|109209.9|109236.2|109211.2|109234.8|109209.8|9
1729592670000|2024-10-22 10:24:30|109235.2|109210.2|109234.4|109209.4|109239.2|109214.2|109234.1|109209.1|13
1729592680000|2024-10-22 10:24:40|109233.9|109208.9|109227.6|109202.6|109234.3|109209.3|109227|109202|18
1729592690000|2024-10-22 10:24:50|109227.5|109202.5|109221.3|109196.3|109227.5|109202.5|109220.6|109195.6|20
1729592700000|2024-10-22 10:25:00|109220.9|109195.9|109197.7|109172.7|109221.2|109196.2|109197.7|109172.7|30
1729592710000|2024-10-22 10:25:10|109197.9|109172.9|109179.2|109154.2|109197.9|109172.9|109179.2|109154.2|15
1729592720000|2024-10-22 10:25:20|109178.6|109153.6|109178.1|109153.1|109180.4|109155.4|109175.7|109150.7|14
1729592730000|2024-10-22 10:25:30|109186.8|109161.8|109197.7|109172.7|109202.2|109177.2|109185.2|109160.2|27
1729592740000|2024-10-22 10:25:40|109198.3|109173.3|109195.4|109170.4|109198.6|109173.6|109195.4|109170.4|18
1729592750000|2024-10-22 10:25:50|109195|109170|109192.7|109167.7|109201.7|109176.7|109192.4|109167.4|31
1729592760000|2024-10-22 10:26:00|109192.8|109167.8|109179.9|109154.9|109192.8|109167.8|109179.9|109154.9|20
1729592770000|2024-10-22 10:26:10|109175.8|109150.8|109169.8|109144.8|109180|109155|109169.4|109144.4|22
1729592780000|2024-10-22 10:26:20|109169.7|109144.7|109168.4|109143.4|109170.6|109145.6|109166.8|109141.8|17
1729592790000|2024-10-22 10:26:30|109168|109143|109166.8|109141.8|109168.3|109143.3|109162.1|109137.1|26
1729592800000|2024-10-22 10:26:40|109166.9|109141.9|109152.7|109127.7|109166.9|109141.9|109151.4|109126.4|19
1729592810000|2024-10-22 10:26:50|109150.8|109125.8|109152.1|109127.1|109154.5|109129.5|109144.3|109119.3|22
1729592820000|2024-10-22 10:27:00|109151.9|109126.9|109155.2|109130.2|109155.8|109130.8|109147.8|109122.8|17
1729592830000|2024-10-22 10:27:10|109155.4|109130.4|109143.6|109118.6|109156.2|109131.2|109143.2|109118.2|22
1729592840000|2024-10-22 10:27:20|109143.3|109118.3|109138.3|109113.3|109143.3|109118.3|109135.5|109110.5|25
1729592850000|2024-10-22 10:27:30|109138.5|109113.5|109132.8|109107.8|109139.3|109114.3|109131.8|109106.8|15
1729592860000|2024-10-22 10:27:40|109131.4|109106.4|109143.7|109118.7|109144.9|109119.9|109129.7|109104.7|31
1729592870000|2024-10-22 10:27:50|109143.8|109118.8|109132.1|109107.1|109144.3|109119.3|109132.1|109107.1|14
1729592880000|2024-10-22 10:28:00|109133.2|109108.2|109139.7|109114.7|109140.8|109115.8|109130.2|109105.2|21
1729592890000|2024-10-22 10:28:10|109135.3|109110.3|109130.2|109105.2|109135.3|109110.3|109129.5|109104.5|14
1729592900000|2024-10-22 10:28:20|109130|109105|109130.3|109105.3|109131.3|109106.3|109130|109105|7
1729592910000|2024-10-22 10:28:30|109134.2|109109.2|109150.5|109125.5|109153.4|109128.4|109134.2|109109.2|11
1729592920000|2024-10-22 10:28:40|109151.1|109126.1|109159|109134|109159|109134|109151.1|109126.1|18
1729592930000|2024-10-22 10:28:50|109158.7|109133.7|109147.8|109122.8|109158.7|109133.7|109147.2|109122.2|21
1729592940000|2024-10-22 10:29:00|109147.2|109122.2|109147.1|109122.1|109148.4|109123.4|109145.5|109120.5|15
1729592950000|2024-10-22 10:29:10|109146.5|109121.5|109150.1|109125.1|109152.9|109127.9|109146.5|109121.5|17
1729592960000|2024-10-22 10:29:20|109149.1|109124.1|109149.3|109124.3|109154.8|109129.8|109149.1|109124.1|15
1729592970000|2024-10-22 10:29:30|109149.6|109124.6|109158.8|109133.8|109159.3|109134.3|109149.5|109124.5|23
1729592980000|2024-10-22 10:29:40|109159.1|109134.1|109162|109137|109165|109140|109159.1|109134.1|22
1729592990000|2024-10-22 10:29:50|109167.5|109142.5|109164|109139|109168.7|109143.7|109164|109139|16
1729593000000|2024-10-22 10:30:00|109163|109138|109152.7|109127.7|109163.9|109138.9|109143.9|109118.9|34
1729593010000|2024-10-22 10:30:10|109152.6|109127.6|109147.8|109122.8|109154.1|109129.1|109147.8|109122.8|21
1729593020000|2024-10-22 10:30:20|109147.7|109122.7|109138.6|109113.6|109149.1|109124.1|109138|109113|18
1729593030000|2024-10-22 10:30:30|109138.2|109113.2|109145|109120|109146.4|109121.4|109138.2|109113.2|30
1729593040000|2024-10-22 10:30:40|109145.3|109120.3|109142.2|109117.2|109145.5|109120.5|109140.9|109115.9|20
1729593050000|2024-10-22 10:30:50|109142.3|109117.3|109146.6|109121.6|109146.6|109121.6|109140.9|109115.9|27
1729593060000|2024-10-22 10:31:00|109145.9|109120.9|109145.8|109120.8|109145.9|109120.9|109145.4|109120.4|13
1729593070000|2024-10-22 10:31:10|109146|109121|109135.5|109110.5|109146.6|109121.6|109132|109107|26
1729593080000|2024-10-22 10:31:20|109135.7|109110.7|109137.7|109112.7|109137.7|109112.7|109135.7|109110.7|10
1729593090000|2024-10-22 10:31:30|109138.1|109113.1|109131.5|109106.5|109138.1|109113.1|109131.5|109106.5|22
1729593100000|2024-10-22 10:31:40|109129.9|109104.9|109132.7|109107.7|109134.4|109109.4|109129.4|109104.4|11
1729593110000|2024-10-22 10:31:50|109133|109108|109129.2|109104.2|109133|109108|109128|109103|19
1729593120000|2024-10-22 10:32:00|109129.5|109104.5|109126.5|109101.5|109130|109105|109126.5|109101.5|13
1729593130000|2024-10-22 10:32:10|109125.1|109100.1|109127.3|109102.3|109127.3|109102.3|109123.7|109098.7|21
1729593140000|2024-10-22 10:32:20|109127.8|109102.8|109126.5|109101.5|109130|109105|109125.9|109100.9|18
1729593150000|2024-10-22 10:32:30|109132.1|109107.1|109149.3|109124.3|109149.3|109124.3|109132.1|109107.1|39
1729593160000|2024-10-22 10:32:40|109150.4|109125.4|109151.7|109126.7|109154|109129|109149.5|109124.5|20
1729593170000|2024-10-22 10:32:50|109151.5|109126.5|109149.1|109124.1|109155.2|109130.2|109146.8|109121.8|33
1729593180000|2024-10-22 10:33:00|109148.9|109123.9|109140.2|109115.2|109148.9|109123.9|109138.9|109113.9|24
1729593190000|2024-10-22 10:33:10|109139.5|109114.5|109139|109114|109139.5|109114.5|109138.3|109113.3|12
1729593200000|2024-10-22 10:33:20|109139.2|109114.2|109128.5|109103.5|109142.3|109117.3|109128.2|109103.2|28
1729593210000|2024-10-22 10:33:30|109128.6|109103.6|109128.2|109103.2|109128.6|109103.6|109125|109100|19
1729593220000|2024-10-22 10:33:40|109128.4|109103.4|109126.4|109101.4|109129.7|109104.7|109126.4|109101.4|21
1729593230000|2024-10-22 10:33:50|109126.3|109101.3|109126.5|109101.5|109126.9|109101.9|109125.3|109100.3|19
1729593240000|2024-10-22 10:34:00|109126.2|109101.2|109125.8|109100.8|109126.2|109101.2|109124.3|109099.3|11
1729593250000|2024-10-22 10:34:10|109126|109101|109126.2|109101.2|109126.2|109101.2|109123.7|109098.7|17
1729593260000|2024-10-22 10:34:20|109126.3|109101.3|109124.3|109099.3|109126.4|109101.4|109123.8|109098.8|17
1729593270000|2024-10-22 10:34:30|109124.6|109099.6|109126.8|109101.8|109127.4|109102.4|109124.2|109099.2|18
1729593280000|2024-10-22 10:34:40|109126.9|109101.9|109125.9|109100.9|109127.2|109102.2|109123.8|109098.8|22
1729593290000|2024-10-22 10:34:50|109126.1|109101.1|109121.1|109096.1|109127.7|109102.7|109119.9|109094.9|20
1729593300000|2024-10-22 10:35:00|109119.1|109094.1|109108.8|109083.8|109119.1|109094.1|109102.5|109077.5|37
1729593310000|2024-10-22 10:35:10|109108.5|109083.5|109110.6|109085.6|109110.8|109085.8|109108|109083|22
1729593320000|2024-10-22 10:35:20|109110.9|109085.9|109109.4|109084.4|109112.2|109087.2|109107.9|109082.9|16
1729593330000|2024-10-22 10:35:30|109109|109084|109096.5|109071.5|109109|109084|109095.2|109070.2|33
1729593340000|2024-10-22 10:35:40|109096.8|109071.8|109085|109060|109096.8|109071.8|109084.8|109059.8|29
1729593350000|2024-10-22 10:35:50|109084.5|109059.5|109076|109051|109087|109062|109075.6|109050.6|16
1729593360000|2024-10-22 10:36:00|109076.1|109051.1|109080.8|109055.8|109084.3|109059.3|109075.4|109050.4|20
1729593370000|2024-10-22 10:36:10|109080.1|109055.1|109081.7|109056.7|109084.5|109059.5|109074.6|109049.6|28
1729593380000|2024-10-22 10:36:20|109081.3|109056.3|109076.4|109051.4|109081.3|109056.3|109075|109050|27
1729593390000|2024-10-22 10:36:30|109076.5|109051.5|109075.3|109050.3|109076.5|109051.5|109074.1|109049.1|11
1729593400000|2024-10-22 10:36:40|109075|109050|109069.1|109044.1|109075|109050|109069|109044|17
1729593410000|2024-10-22 10:36:50|109068.7|109043.7|109060.7|109035.7|109068.7|109043.7|109060.7|109035.7|17
1729593420000|2024-10-22 10:37:00|109060.9|109035.9|109062.4|109037.4|109067.8|109042.8|109060.6|109035.6|18
1729593430000|2024-10-22 10:37:10|109063.1|109038.1|109068|109043|109068|109043|109063.1|109038.1|10
1729593440000|2024-10-22 10:37:20|109068.2|109043.2|109071.5|109046.5|109071.5|109046.5|109063.5|109038.5|26
1729593450000|2024-10-22 10:37:30|109071.4|109046.4|109075.1|109050.1|109075.8|109050.8|109070.8|109045.8|13
1729593460000|2024-10-22 10:37:40|109075.5|109050.5|109069.2|109044.2|109077.7|109052.7|109068.8|109043.8|21
1729593470000|2024-10-22 10:37:50|109069.9|109044.9|109073.5|109048.5|109074.8|109049.8|109069.9|109044.9|12
1729593480000|2024-10-22 10:38:00|109073.4|109048.4|109072.8|109047.8|109073.4|109048.4|109069.7|109044.7|13
1729593490000|2024-10-22 10:38:10|109072.7|109047.7|109072.8|109047.8|109073.8|109048.8|109072.6|109047.6|11
1729593500000|2024-10-22 10:38:20|109073.1|109048.1|109075.2|109050.2|109080.2|109055.2|109073.1|109048.1|17
1729593510000|2024-10-22 10:38:30|109075.7|109050.7|109074.6|109049.6|109077.4|109052.4|109074.6|109049.6|16
1729593520000|2024-10-22 10:38:40|109075.2|109050.2|109065.9|109040.9|109075.2|109050.2|109065.8|109040.8|21
1729593530000|2024-10-22 10:38:50|109065.8|109040.8|109066.8|109041.8|109066.8|109041.8|109065.7|109040.7|9
1729593540000|2024-10-22 10:39:00|109066.7|109041.7|109066.1|109041.1|109066.8|109041.8|109063.8|109038.8|18
1729593550000|2024-10-22 10:39:10|109066.4|109041.4|109070.2|109045.2|109070.2|109045.2|109066.4|109041.4|20
1729593560000|2024-10-22 10:39:20|109070.6|109045.6|109069.4|109044.4|109074|109049|109069.4|109044.4|16
1729593570000|2024-10-22 10:39:30|109069.3|109044.3|109068.1|109043.1|109069.9|109044.9|109067|109042|22
1729593580000|2024-10-22 10:39:40|109069.3|109044.3|109071.7|109046.7|109071.9|109046.9|109065.6|109040.6|27
1729593590000|2024-10-22 10:39:50|109071.5|109046.5|109073.6|109048.6|109073.6|109048.6|109069|109044|20
1729593600000|2024-10-22 10:40:00|109073.7|109048.7|109071.2|109046.2|109081.2|109056.2|109070.8|109045.8|32
1729593610000|2024-10-22 10:40:10|109071.1|109046.1|109075.4|109050.4|109076.3|109051.3|109071.1|109046.1|20
1729593620000|2024-10-22 10:40:20|109075.9|109050.9|109083.8|109058.8|109083.9|109058.9|109075.1|109050.1|25
1729593630000|2024-10-22 10:40:30|109083.5|109058.5|109075.4|109050.4|109083.5|109058.5|109075.4|109050.4|13
1729593640000|2024-10-22 10:40:40|109074.8|109049.8|109074.5|109049.5|109076.9|109051.9|109074.5|109049.5|18
1729593650000|2024-10-22 10:40:50|109074.3|109049.3|109078.3|109053.3|109078.6|109053.6|109073.4|109048.4|25
1729593660000|2024-10-22 10:41:00|109079.2|109054.2|109078.1|109053.1|109080.5|109055.5|109076.7|109051.7|21
1729593670000|2024-10-22 10:41:10|109078.2|109053.2|109102.8|109077.8|109104|109079|109078.2|109053.2|27
1729593680000|2024-10-22 10:41:20|109103|109078|109095.9|109070.9|109103|109078|109095.9|109070.9|21
1729593690000|2024-10-22 10:41:30|109097|109072|109101.5|109076.5|109101.8|109076.8|109094.7|109069.7|23
1729593700000|2024-10-22 10:41:40|109101.6|109076.6|109103.2|109078.2|109103.9|109078.9|109101.5|109076.5|24
1729593710000|2024-10-22 10:41:50|109103.1|109078.1|109110.2|109085.2|109110.3|109085.3|109103.1|109078.1|17
1729593720000|2024-10-22 10:42:00|109110.3|109085.3|109110.9|109085.9|109110.9|109085.9|109101.8|109076.8|19
1729593730000|2024-10-22 10:42:10|109111.2|109086.2|109109.4|109084.4|109112.7|109087.7|109109.1|109084.1|22
1729593740000|2024-10-22 10:42:20|109109.3|109084.3|109117.5|109092.5|109117.5|109092.5|109109.3|109084.3|23
1729593750000|2024-10-22 10:42:30|109118|109093|109116.2|109091.2|109118|109093|109114|109089|18
1729593760000|2024-10-22 10:42:40|109116.1|109091.1|109117.3|109092.3|109118.1|109093.1|109116|109091|11
1729593770000|2024-10-22 10:42:50|109117.2|109092.2|109114.7|109089.7|109117.7|109092.7|109113.7|109088.7|14
1729593780000|2024-10-22 10:43:00|109114|109089|109107.1|109082.1|109114|109089|109104.5|109079.5|25
1729593790000|2024-10-22 10:43:10|109106.2|109081.2|109106.9|109081.9|109107.5|109082.5|109105.2|109080.2|14
1729593800000|2024-10-22 10:43:20|109108.1|109083.1|109107.6|109082.6|109108.1|109083.1|109106.6|109081.6|11
1729593810000|2024-10-22 10:43:30|109107.2|109082.2|109103.2|109078.2|109108|109083|109102.9|109077.9|16
1729593820000|2024-10-22 10:43:40|109103.1|109078.1|109105.3|109080.3|109105.3|109080.3|109102.7|109077.7|12
1729593830000|2024-10-22 10:43:50|109105.5|109080.5|109098.5|109073.5|109106.7|109081.7|109098|109073|17
1729593840000|2024-10-22 10:44:00|109098.4|109073.4|109099.3|109074.3|109101|109076|109097.7|109072.7|18
1729593850000|2024-10-22 10:44:10|109099.2|109074.2|109099|109074|109099.6|109074.6|109096.9|109071.9|14
1729593860000|2024-10-22 10:44:20|109098.2|109073.2|109090.6|109065.6|109102.4|109077.4|109090.6|109065.6|21
1729593870000|2024-10-22 10:44:30|109090.9|109065.9|109089.8|109064.8|109091.4|109066.4|109085.6|109060.6|24
1729593880000|2024-10-22 10:44:40|109090.1|109065.1|109089.5|109064.5|109094.1|109069.1|109089.5|109064.5|23
1729593890000|2024-10-22 10:44:50|109088.8|109063.8|109090.5|109065.5|109092.2|109067.2|109086.7|109061.7|18
1729593900000|2024-10-22 10:45:00|109091.2|109066.2|109094.5|109069.5|109095.2|109070.2|109091.2|109066.2|13
1729593910000|2024-10-22 10:45:10|109094.6|109069.6|109087.8|109062.8|109094.8|109069.8|109087.1|109062.1|17
1729593920000|2024-10-22 10:45:20|109086.6|109061.6|109079.2|109054.2|109086.6|109061.6|109077.9|109052.9|19
1729593930000|2024-10-22 10:45:30|109077.4|109052.4|109078.3|109053.3|109078.3|109053.3|109076.4|109051.4|28
1729593940000|2024-10-22 10:45:40|109078.7|109053.7|109091.8|109066.8|109091.9|109066.9|109078.7|109053.7|25
1729593950000|2024-10-22 10:45:50|109092|109067|109086.4|109061.4|109107.6|109082.6|109083.2|109058.2|23
1729593960000|2024-10-22 10:46:00|109086|109061|109089.8|109064.8|109089.9|109064.9|109086|109061|15
1729593970000|2024-10-22 10:46:10|109089.3|109064.3|109100.4|109075.4|109100.4|109075.4|109087|109062|16
1729593980000|2024-10-22 10:46:20|109101.4|109076.4|109092.1|109067.1|109103|109078|109092.1|109067.1|12
1729593990000|2024-10-22 10:46:30|109091.9|109066.9|109087.6|109062.6|109093.6|109068.6|109086.5|109061.5|18
1729594000000|2024-10-22 10:46:40|109086.8|109061.8|109077|109052|109086.8|109061.8|109077|109052|20
1729594010000|2024-10-22 10:46:50|109076.1|109051.1|109070.6|109045.6|109076.6|109051.6|109070.6|109045.6|15
1729594020000|2024-10-22 10:47:00|109070.5|109045.5|109072.4|109047.4|109072.4|109047.4|109070.5|109045.5|11
1729594030000|2024-10-22 10:47:10|109072.5|109047.5|109070.8|109045.8|109073|109048|109070.4|109045.4|11
1729594040000|2024-10-22 10:47:20|109070.9|109045.9|109074.5|109049.5|109075.3|109050.3|109070.8|109045.8|14
1729594050000|2024-10-22 10:47:30|109077.1|109052.1|109077.8|109052.8|109078.1|109053.1|109069.5|109044.5|28
1729594060000|2024-10-22 10:47:40|109077.9|109052.9|109078.4|109053.4|109079|109054|109074.3|109049.3|27
1729594070000|2024-10-22 10:47:50|109078.2|109053.2|109074.7|109049.7|109078.9|109053.9|109074.7|109049.7|11
1729594080000|2024-10-22 10:48:00|109074.8|109049.8|109069|109044|109074.8|109049.8|109069|109044|18
1729594090000|2024-10-22 10:48:10|109068.3|109043.3|109067.6|109042.6|109068.3|109043.3|109066.8|109041.8|9
1729594100000|2024-10-22 10:48:20|109067.5|109042.5|109070.6|109045.6|109073.7|109048.7|109067.5|109042.5|20
1729594110000|2024-10-22 10:48:30|109070.5|109045.5|109081.4|109056.4|109084.2|109059.2|109068.9|109043.9|22
1729594120000|2024-10-22 10:48:40|109081.5|109056.5|109078.9|109053.9|109082.1|109057.1|109077.5|109052.5|14
1729594130000|2024-10-22 10:48:50|109077.5|109052.5|109074.9|109049.9|109077.5|109052.5|109074.9|109049.9|17
1729594140000|2024-10-22 10:49:00|109074.6|109049.6|109081|109056|109081|109056|109071.4|109046.4|21
1729594150000|2024-10-22 10:49:10|109081.7|109056.7|109082.4|109057.4|109084.6|109059.6|109080.3|109055.3|17
1729594160000|2024-10-22 10:49:20|109083|109058|109089.3|109064.3|109091.3|109066.3|109083|109058|13
1729594170000|2024-10-22 10:49:30|109089.2|109064.2|109091.4|109066.4|109091.4|109066.4|109089.2|109064.2|6
1729594180000|2024-10-22 10:49:40|109091.3|109066.3|109090.6|109065.6|109091.3|109066.3|109090.6|109065.6|7
1729594190000|2024-10-22 10:49:50|109090|109065|109096.1|109071.1|109096.3|109071.3|109087.6|109062.6|13
1729594200000|2024-10-22 10:50:00|109096|109071|109090.6|109065.6|109098.5|109073.5|109087.5|109062.5|32
1729594210000|2024-10-22 10:50:10|109090.2|109065.2|109087.5|109062.5|109090.2|109065.2|109087.5|109062.5|16
1729594220000|2024-10-22 10:50:20|109086.7|109061.7|109090.2|109065.2|109090.5|109065.5|109086.6|109061.6|20
1729594230000|2024-10-22 10:50:30|109090.6|109065.6|109090|109065|109092.3|109067.3|109090|109065|12
1729594240000|2024-10-22 10:50:40|109089.8|109064.8|109089.8|109064.8|109092.2|109067.2|109088.6|109063.6|18
1729594250000|2024-10-22 10:50:50|109089|109064|109086.8|109061.8|109089.3|109064.3|109086.8|109061.8|11
1729594260000|2024-10-22 10:51:00|109086.1|109061.1|109088.9|109063.9|109088.9|109063.9|109084.4|109059.4|17
1729594270000|2024-10-22 10:51:10|109089.4|109064.4|109099.2|109074.2|109099.2|109074.2|109089.4|109064.4|16
1729594280000|2024-10-22 10:51:20|109099.4|109074.4|109093.2|109068.2|109099.5|109074.5|109086.8|109061.8|25
1729594290000|2024-10-22 10:51:30|109093.1|109068.1|109101.9|109076.9|109105.8|109080.8|109093|109068|16
1729594300000|2024-10-22 10:51:40|109101.8|109076.8|109101.8|109076.8|109101.9|109076.9|109100.8|109075.8|9
1729594310000|2024-10-22 10:51:50|109103.3|109078.3|109118.1|109093.1|109120.3|109095.3|109103.3|109078.3|36
1729594320000|2024-10-22 10:52:00|109118.3|109093.3|109117.9|109092.9|109119.1|109094.1|109115.9|109090.9|21
1729594330000|2024-10-22 10:52:10|109117.6|109092.6|109127.7|109102.7|109127.7|109102.7|109116.7|109091.7|26
1729594340000|2024-10-22 10:52:20|109127.6|109102.6|109127.9|109102.9|109129.8|109104.8|109127.6|109102.6|12
1729594350000|2024-10-22 10:52:30|109127.6|109102.6|109126.8|109101.8|109128|109103|109126.4|109101.4|21
1729594360000|2024-10-22 10:52:40|109126.9|109101.9|109128.6|109103.6|109132.3|109107.3|109126.6|109101.6|20
1729594370000|2024-10-22 10:52:50|109128.8|109103.8|109125.1|109100.1|109129.7|109104.7|109125.1|109100.1|25
1729594380000|2024-10-22 10:53:00|109124.8|109099.8|109122.3|109097.3|109124.8|109099.8|109122.3|109097.3|19
1729594390000|2024-10-22 10:53:10|109122.2|109097.2|109140.6|109090.6|109141.3|109106.5|109120.9|109090.6|20
1729594400000|2024-10-22 10:53:20|109143.5|109093.5|109164.7|109114.7|109170.9|109120.9|109143.5|109093.5|40
1729594410000|2024-10-22 10:53:30|109163.8|109113.8|109162.6|109112.6|109165.3|109115.3|109162.1|109112.1|17
1729594420000|2024-10-22 10:53:40|109162.2|109112.2|109149.8|109099.8|109162.2|109112.2|109149.8|109099.8|27
1729594430000|2024-10-22 10:53:50|109149.1|109099.1|109151.3|109101.3|109151.3|109101.3|109148.6|109098.6|17
1729594440000|2024-10-22 10:54:00|109151.1|109101.1|109147.5|109097.5|109154.1|109104.1|109147.4|109097.4|22
1729594450000|2024-10-22 10:54:10|109146.8|109096.8|109164.2|109114.2|109164.3|109114.3|109146.8|109096.8|26
1729594460000|2024-10-22 10:54:20|109164.4|109114.4|109163.7|109113.7|109164.5|109114.5|109163.2|109113.2|13
1729594470000|2024-10-22 10:54:30|109164.2|109114.2|109165.3|109115.3|109165.3|109115.3|109163.3|109113.3|17
1729594480000|2024-10-22 10:54:40|109165.4|109115.4|109164.2|109114.2|109165.7|109115.7|109164.2|109114.2|11
1729594490000|2024-10-22 10:54:50|109164.9|109114.9|109158.8|109108.8|109164.9|109114.9|109157.8|109107.8|27
1729594500000|2024-10-22 10:55:00|109158|109108|109147.9|109097.9|109158|109108|109145.9|109095.9|21
1729594510000|2024-10-22 10:55:10|109148.2|109098.2|109147.9|109097.9|109149.2|109099.2|109147.9|109097.9|20
1729594520000|2024-10-22 10:55:20|109148.5|109098.5|109149.2|109099.2|109149.5|109099.5|109147.9|109097.9|17
1729594530000|2024-10-22 10:55:30|109148.6|109098.6|109150.2|109100.2|109150.2|109100.2|109145.7|109095.7|14
1729594540000|2024-10-22 10:55:40|109150.1|109100.1|109135.3|109110.3|109150.1|109113.2|109134.5|109098.2|17
1729594550000|2024-10-22 10:55:50|109134.2|109109.2|109166|109116|109166|109129.7|109134.2|109109.2|23
1729594560000|2024-10-22 10:56:00|109165.8|109115.8|109173.9|109123.9|109174.8|109137.9|109160.6|109114.7|25
1729594570000|2024-10-22 10:56:10|109174.5|109124.5|109180.1|109130.1|109180.1|109130.1|109174|109124|33
1729594580000|2024-10-22 10:56:20|109180|109130|109186.2|109136.2|109186.2|109136.2|109179|109129|28
1729594590000|2024-10-22 10:56:30|109188.8|109138.8|109188.5|109138.5|109193.1|109143.1|109188.2|109138.2|28
1729594600000|2024-10-22 10:56:40|109188.9|109138.9|109195.6|109145.6|109195.6|109145.6|109188.7|109138.7|30
1729594610000|2024-10-22 10:56:50|109195.8|109145.8|109193.3|109143.3|109196.7|109146.7|109193.2|109143.2|19
1729594620000|2024-10-22 10:57:00|109193.4|109143.4|109187.6|109137.6|109196|109146|109184.9|109134.9|29
1729594630000|2024-10-22 10:57:10|109186.6|109136.6|109188|109138|109188.5|109138.5|109186.3|109136.3|16
1729594640000|2024-10-22 10:57:20|109187.7|109137.7|109190.7|109140.7|109190.8|109140.8|109186.7|109136.7|19
1729594650000|2024-10-22 10:57:30|109190.9|109140.9|109175.3|109150.3|109190.9|109152.3|109175.1|109138.7|19
1729594660000|2024-10-22 10:57:40|109176.1|109151.1|109178|109153|109178.5|109153.5|109172.2|109147.2|21
1729594670000|2024-10-22 10:57:50|109177.9|109152.9|109176.1|109151.1|109178.1|109153.1|109174.7|109149.7|18
1729594680000|2024-10-22 10:58:00|109176|109151|109182.8|109132.8|109185.7|109151.3|109169.5|109132.8|27
1729594690000|2024-10-22 10:58:10|109182.5|109132.5|109187.3|109162.3|109189.7|109164.7|109182.5|109132.5|36
1729594700000|2024-10-22 10:58:20|109186.8|109161.8|109188.5|109163.5|109190.2|109165.2|109186.8|109161.8|16
1729594710000|2024-10-22 10:58:30|109188.7|109163.7|109201.6|109151.6|109214.7|109178.9|109188.5|109150.8|34
1729594720000|2024-10-22 10:58:40|109201.9|109151.9|109193.8|109168.8|109203.7|109171.4|109192.5|109151.7|34
1729594730000|2024-10-22 10:58:50|109193.5|109168.5|109202.3|109177.3|109203.1|109178.1|109191.4|109166.4|32
1729594740000|2024-10-22 10:59:00|109202.2|109177.2|109194.4|109169.4|109216.7|109177.3|109193.4|109158.6|27
1729594750000|2024-10-22 10:59:10|109194.5|109169.5|109193.7|109168.7|109194.8|109169.8|109192.1|109167.1|25
1729594760000|2024-10-22 10:59:20|109194.7|109169.7|109192.3|109167.3|109194.8|109169.8|109191.2|109166.2|24
1729594770000|2024-10-22 10:59:30|109193.2|109168.2|109199.6|109174.6|109200|109175|109192.4|109167.4|35
1729594780000|2024-10-22 10:59:40|109199.8|109174.8|109194.3|109169.3|109201.8|109176.8|109194.2|109169.2|40
1729594790000|2024-10-22 10:59:50|109195.1|109170.1|109195.4|109170.4|109196.1|109171.1|109193.5|109168.5|26
1729594800000|2024-10-22 11:00:00|109194.2|109169.2|109197.8|109172.8|109198.6|109173.6|109191.7|109166.7|39
1729594810000|2024-10-22 11:00:10|109198|109173|109207.8|109182.8|109210.2|109185.2|109195.2|109170.2|41
1729594820000|2024-10-22 11:00:20|109207.6|109182.6|109227.4|109202.4|109227.4|109202.4|109207.6|109182.6|37
1729594830000|2024-10-22 11:00:30|109228.4|109203.4|109240.6|109215.6|109240.6|109215.6|109227.2|109202.2|37
1729594840000|2024-10-22 11:00:40|109239.8|109214.8|109243.6|109218.6|109243.6|109218.6|109236.1|109211.1|49
1729594850000|2024-10-22 11:00:50|109244.6|109219.6|109242.1|109217.1|109244.6|109219.6|109240.5|109215.5|32
1729594860000|2024-10-22 11:01:00|109242.7|109217.7|109242.4|109217.4|109243|109218|109240.6|109215.6|28
1729594870000|2024-10-22 11:01:10|109240.9|109215.9|109235.5|109210.5|109244.3|109219.3|109235.5|109210.5|16
1729594880000|2024-10-22 11:01:20|109236.6|109211.6|109236|109211|109240.2|109215.2|109230.2|109205.2|41
1729594890000|2024-10-22 11:01:30|109235|109210|109245.6|109220.6|109246.9|109221.9|109235|109210|34
1729594900000|2024-10-22 11:01:40|109246.9|109221.9|109249.4|109224.4|109250.9|109225.9|109246.6|109221.6|26
1729594910000|2024-10-22 11:01:50|109249.2|109224.2|109243.5|109218.5|109252.3|109227.3|109243.5|109218.5|25
1729594920000|2024-10-22 11:02:00|109244.2|109219.2|109239.9|109214.9|109249.5|109224.5|109239.9|109214.9|33
1729594930000|2024-10-22 11:02:10|109240.5|109215.5|109236.9|109211.9|109240.5|109215.5|109234.8|109209.8|29
1729594940000|2024-10-22 11:02:20|109237.7|109212.7|109234.3|109209.3|109238.5|109213.5|109234.3|109209.3|34
1729594950000|2024-10-22 11:02:30|109234.9|109209.9|109235.5|109210.5|109237.4|109212.4|109232.1|109207.1|35
1729594960000|2024-10-22 11:02:40|109236.4|109211.4|109237.2|109212.2|109241.6|109216.6|109236.4|109211.4|24
1729594970000|2024-10-22 11:02:50|109237.7|109212.7|109249.5|109224.5|109249.6|109224.6|109237.7|109212.7|41
1729594980000|2024-10-22 11:03:00|109249.1|109224.1|109247.9|109222.9|109250|109225|109247.9|109222.9|13
1729594990000|2024-10-22 11:03:10|109247|109222|109226.3|109201.3|109248.9|109223.9|109223.5|109198.5|51
1729595000000|2024-10-22 11:03:20|109227.4|109202.4|109234|109209|109234.8|109209.8|109226.3|109201.3|33
1729595010000|2024-10-22 11:03:30|109234.8|109209.8|109232|109207|109238.8|109213.8|109232|109207|27
1729595020000|2024-10-22 11:03:40|109232.6|109207.6|109231.6|109206.6|109233.3|109208.3|109231.2|109206.2|27
1729595030000|2024-10-22 11:03:50|109231.4|109206.4|109231.8|109206.8|109231.8|109206.8|109228.6|109203.6|14
1729595040000|2024-10-22 11:04:00|109231.9|109206.9|109228.5|109203.5|109231.9|109206.9|109227.9|109202.9|24
1729595050000|2024-10-22 11:04:10|109228.3|109203.3|109229.6|109204.6|109231.6|109206.6|109227.7|109202.7|26
1729595060000|2024-10-22 11:04:20|109229.5|109204.5|109232.6|109207.6|109232.6|109207.6|109229.5|109204.5|13
1729595070000|2024-10-22 11:04:30|109232.4|109207.4|109232.1|109207.1|109232.5|109207.5|109230.9|109205.9|12
1729595080000|2024-10-22 11:04:40|109231.4|109206.4|109230.7|109205.7|109231.4|109206.4|109230.7|109205.7|4
1729595090000|2024-10-22 11:04:50|109230.6|109205.6|109229.3|109204.3|109230.6|109205.6|109229.2|109204.2|8
1729595100000|2024-10-22 11:05:00|109229.1|109204.1|109229.7|109204.7|109229.7|109204.7|109229.1|109204.1|5
1729595110000|2024-10-22 11:05:10|109230.1|109205.1|109229.1|109204.1|109230.3|109205.3|109228.5|109203.5|18
1729595120000|2024-10-22 11:05:20|109229.4|109204.4|109228|109203|109229.4|109204.4|109227.9|109202.9|9
1729595130000|2024-10-22 11:05:30|109227.5|109202.5|109227|109202|109227.7|109202.7|109225.3|109200.3|20
1729595140000|2024-10-22 11:05:40|109227.1|109202.1|109228.6|109203.6|109230.6|109205.6|109226.2|109201.2|25
1729595150000|2024-10-22 11:05:50|109228.3|109203.3|109225.9|109200.9|109229.3|109204.3|109225.9|109200.9|20
1729595160000|2024-10-22 11:06:00|109226.5|109201.5|109253.5|109228.5|109255.3|109230.3|109226.5|109201.5|34
1729595170000|2024-10-22 11:06:10|109253.8|109228.8|109250.7|109225.7|109254.4|109229.4|109250.7|109225.7|23
1729595180000|2024-10-22 11:06:20|109250.9|109225.9|109250.8|109225.8|109253.1|109228.1|109246.2|109221.2|25
1729595190000|2024-10-22 11:06:30|109253.9|109228.9|109244.8|109219.8|109253.9|109228.9|109242.6|109217.6|30
1729595200000|2024-10-22 11:06:40|109244.3|109219.3|109247.6|109222.6|109247.6|109222.6|109244.3|109219.3|12
1729595210000|2024-10-22 11:06:50|109247.7|109222.7|109250.5|109225.5|109251.8|109226.8|109244|109219|27
1729595220000|2024-10-22 11:07:00|109250.6|109225.6|109244.9|109219.9|109250.6|109225.6|109244.9|109219.9|11
1729595230000|2024-10-22 11:07:10|109245|109220|109243.2|109218.2|109245|109220|109242.9|109217.9|12
1729595240000|2024-10-22 11:07:20|109243.3|109218.3|109242.7|109217.7|109243.7|109218.7|109240.8|109215.8|13
1729595250000|2024-10-22 11:07:30|109242.6|109217.6|109242|109217|109242.7|109217.7|109241.5|109216.5|10
1729595260000|2024-10-22 11:07:40|109241.7|109216.7|109238.3|109213.3|109249.4|109224.4|109237.1|109212.1|18
1729595270000|2024-10-22 11:07:50|109238|109213|109239.3|109214.3|109240.5|109215.5|109237.8|109212.8|15
1729595280000|2024-10-22 11:08:00|109239|109214|109239.8|109214.8|109240.3|109215.3|109237.3|109212.3|14
1729595290000|2024-10-22 11:08:10|109239.7|109214.7|109239.5|109214.5|109239.8|109214.8|109238.8|109213.8|17
1729595300000|2024-10-22 11:08:20|109240.1|109215.1|109238.7|109213.7|109240.5|109215.5|109237.8|109212.8|19
1729595310000|2024-10-22 11:08:30|109238.8|109213.8|109236.4|109211.4|109239.4|109214.4|109236.4|109211.4|17
1729595320000|2024-10-22 11:08:40|109236.2|109211.2|109236.3|109211.3|109236.9|109211.9|109235.5|109210.5|20
1729595330000|2024-10-22 11:08:50|109236.6|109211.6|109235.8|109210.8|109236.6|109211.6|109233.4|109208.4|18
1729595340000|2024-10-22 11:09:00|109236|109211|109236.3|109211.3|109236.8|109211.8|109235.7|109210.7|14
1729595350000|2024-10-22 11:09:10|109236.9|109211.9|109235.4|109210.4|109236.9|109211.9|109234.9|109209.9|11
1729595360000|2024-10-22 11:09:20|109235.6|109210.6|109232.9|109207.9|109237.1|109212.1|109232.9|109207.9|18
1729595370000|2024-10-22 11:09:30|109232.2|109207.2|109234.4|109209.4|109235.4|109210.4|109231.3|109206.3|30
1729595380000|2024-10-22 11:09:40|109234.3|109209.3|109235.3|109210.3|109235.7|109210.7|109234.2|109209.2|17
1729595390000|2024-10-22 11:09:50|109235.2|109210.2|109238|109213|109238|109213|109234.8|109209.8|16
1729595400000|2024-10-22 11:10:00|109238.4|109213.4|109238|109213|109238.8|109213.8|109238|109213|14
1729595410000|2024-10-22 11:10:10|109238.3|109213.3|109236.3|109211.3|109238.4|109213.4|109236.2|109211.2|10
1729595420000|2024-10-22 11:10:20|109235.8|109210.8|109225.2|109200.2|109244.5|109219.5|109224.4|109199.4|40
1729595430000|2024-10-22 11:10:30|109224|109199|109226.2|109201.2|109227.5|109202.5|109222.5|109197.5|21
1729595440000|2024-10-22 11:10:40|109226.7|109201.7|109226.9|109201.9|109227.5|109202.5|109226.1|109201.1|11
1729595450000|2024-10-22 11:10:50|109226.8|109201.8|109235.8|109210.8|109236.4|109211.4|109224.8|109199.8|27
1729595460000|2024-10-22 11:11:00|109235.2|109210.2|109226.1|109201.1|109240.2|109215.2|109226.1|109201.1|27
1729595470000|2024-10-22 11:11:10|109225.7|109200.7|109225.4|109200.4|109226|109201|109224.8|109199.8|16
1729595480000|2024-10-22 11:11:20|109226.1|109201.1|109230.1|109205.1|109231.2|109206.2|109226.1|109201.1|16
1729595490000|2024-10-22 11:11:30|109230.4|109205.4|109234.7|109209.7|109236|109211|109230.4|109205.4|24
1729595500000|2024-10-22 11:11:40|109234.8|109209.8|109238.8|109213.8|109239.6|109214.6|109234.8|109209.8|14
1729595510000|2024-10-22 11:11:50|109239.1|109214.1|109239.1|109214.1|109242.3|109217.3|109237|109212|22
1729595520000|2024-10-22 11:12:00|109239|109214|109240.1|109215.1|109241.7|109216.7|109237.6|109212.6|19
1729595530000|2024-10-22 11:12:10|109240|109215|109241.9|109216.9|109242.6|109217.6|109239.5|109214.5|19
1729595540000|2024-10-22 11:12:20|109240.6|109215.6|109247.1|109222.1|109247.1|109222.1|109239.9|109214.9|17
1729595550000|2024-10-22 11:12:30|109248.2|109223.2|109241.3|109216.3|109249.2|109224.2|109240.6|109215.6|18
1729595560000|2024-10-22 11:12:40|109241.4|109216.4|109234|109209|109241.4|109216.4|109233.3|109208.3|18
1729595570000|2024-10-22 11:12:50|109233.4|109208.4|109227.5|109202.5|109236.1|109211.1|109226.4|109201.4|18
1729595580000|2024-10-22 11:13:00|109227.8|109202.8|109228.7|109203.7|109228.7|109203.7|109226.5|109201.5|15
1729595590000|2024-10-22 11:13:10|109229|109204|109227.9|109202.9|109230|109205|109227.9|109202.9|21
1729595600000|2024-10-22 11:13:20|109228.2|109203.2|109226.2|109201.2|109228.2|109203.2|109226.2|109201.2|11
1729595610000|2024-10-22 11:13:30|109226|109201|109224.6|109199.6|109226|109201|109222.9|109197.9|14
1729595620000|2024-10-22 11:13:40|109225.2|109200.2|109228.4|109203.4|109228.4|109203.4|109225.2|109200.2|15
1729595630000|2024-10-22 11:13:50|109228.2|109203.2|109227|109202|109231|109206|109226.7|109201.7|28
1729595640000|2024-10-22 11:14:00|109227.3|109202.3|109210.6|109185.6|109228.3|109203.3|109208.4|109183.4|26
1729595650000|2024-10-22 11:14:10|109210.4|109185.4|109209.8|109184.8|109210.4|109185.4|109209.2|109184.2|16
1729595660000|2024-10-22 11:14:20|109209.9|109184.9|109208.5|109183.5|109210.4|109185.4|109207.3|109182.3|19
1729595670000|2024-10-22 11:14:30|109209.2|109184.2|109209.1|109184.1|109212.1|109187.1|109208|109183|29
1729595680000|2024-10-22 11:14:40|109208.7|109183.7|109215.2|109190.2|109215.2|109190.2|109208.7|109183.7|26
1729595690000|2024-10-22 11:14:50|109215.5|109190.5|109213.9|109188.9|109215.5|109190.5|109213.1|109188.1|16
1729595700000|2024-10-22 11:15:00|109214|109189|109199.7|109174.7|109214|109189|109199.4|109174.4|27
1729595710000|2024-10-22 11:15:10|109199.9|109174.9|109200.7|109175.7|109203.3|109178.3|109199.7|109174.7|32
1729595720000|2024-10-22 11:15:20|109199.7|109174.7|109197.6|109172.6|109201.3|109176.3|109196.8|109171.8|23
1729595730000|2024-10-22 11:15:30|109196.9|109171.9|109197.4|109172.4|109197.8|109172.8|109196.8|109171.8|14
1729595740000|2024-10-22 11:15:40|109197.1|109172.1|109197.9|109172.9|109197.9|109172.9|109197.1|109172.1|8
1729595750000|2024-10-22 11:15:50|109198.2|109173.2|109201.1|109176.1|109202.8|109177.8|109197.2|109172.2|15
1729595760000|2024-10-22 11:16:00|109201.3|109176.3|109215.3|109190.3|109218.2|109193.2|109201.3|109176.3|24
1729595770000|2024-10-22 11:16:10|109216.3|109191.3|109207.1|109182.1|109216.8|109191.8|109206.9|109181.9|22
1729595780000|2024-10-22 11:16:20|109207.6|109182.6|109214.2|109189.2|109214.2|109189.2|109207.6|109182.6|14
1729595790000|2024-10-22 11:16:30|109214.1|109189.1|109215.9|109190.9|109215.9|109190.9|109214.1|109189.1|11
1729595800000|2024-10-22 11:16:40|109216.1|109191.1|109216|109191|109216.8|109191.8|109214.2|109189.2|9
1729595810000|2024-10-22 11:16:50|109216.2|109191.2|109214.8|109189.8|109216.5|109191.5|109211.8|109186.8|22
1729595820000|2024-10-22 11:17:00|109214.4|109189.4|109214.4|109189.4|109217.4|109192.4|109214.2|109189.2|18
1729595830000|2024-10-22 11:17:10|109214.2|109189.2|109213.7|109188.7|109214.2|109189.2|109213.6|109188.6|8
1729595840000|2024-10-22 11:17:20|109213.6|109188.6|109213.5|109188.5|109213.6|109188.6|109213.5|109188.5|2
1729595850000|2024-10-22 11:17:30|109213.4|109188.4|109214.7|109189.7|109215.1|109190.1|109212.6|109187.6|16
1729595860000|2024-10-22 11:17:40|109214.9|109189.9|109210.6|109185.6|109215.8|109190.8|109210.6|109185.6|15
1729595870000|2024-10-22 11:17:50|109210.4|109185.4|109209.5|109184.5|109210.4|109185.4|109209|109184|8
1729595880000|2024-10-22 11:18:00|109208.8|109183.8|109208.3|109183.3|109209.1|109184.1|109208|109183|6
1729595890000|2024-10-22 11:18:10|109207.7|109182.7|109209.2|109184.2|109210.1|109185.1|109207.7|109182.7|11
1729595900000|2024-10-22 11:18:20|109208.5|109183.5|109208.7|109183.7|109208.7|109183.7|109207.5|109182.5|7
1729595910000|2024-10-22 11:18:30|109208.8|109183.8|109189.5|109164.5|109209.3|109184.3|109181.4|109156.4|11
1729595920000|2024-10-22 11:18:40|109189.3|109164.3|109179.9|109154.9|109189.3|109164.3|109179.9|109154.9|17
1729595930000|2024-10-22 11:18:50|109180|109155|109180.6|109155.6|109180.7|109155.7|109179.4|109154.4|14
1729595940000|2024-10-22 11:19:00|109180.5|109155.5|109178.4|109153.4|109180.5|109155.5|109177.9|109152.9|17
1729595950000|2024-10-22 11:19:10|109179|109154|109173.4|109148.4|109183.1|109158.1|109173.4|109148.4|25
1729595960000|2024-10-22 11:19:20|109173.7|109148.7|109169.7|109144.7|109175.3|109150.3|109169.4|109144.4|31
1729595970000|2024-10-22 11:19:30|109169.3|109144.3|109180.8|109155.8|109180.8|109155.8|109166.3|109141.3|21
1729595980000|2024-10-22 11:19:40|109180.9|109155.9|109184.8|109159.8|109187.7|109162.7|109180.9|109155.9|13
1729595990000|2024-10-22 11:19:50|109184.7|109159.7|109191.9|109166.9|109193.6|109168.6|109182.2|109157.2|25
1729596000000|2024-10-22 11:20:00|109191.6|109166.6|109193.3|109168.3|109197.8|109172.8|109191.6|109166.6|21
1729596010000|2024-10-22 11:20:10|109193.4|109168.4|109191.2|109166.2|109196.3|109171.3|109190.8|109165.8|14
1729596020000|2024-10-22 11:20:20|109191|109166|109187.9|109162.9|109191.3|109166.3|109186.5|109161.5|17
1729596030000|2024-10-22 11:20:30|109188|109163|109188|109163|109188|109163|109187.1|109162.1|7
1729596040000|2024-10-22 11:20:40|109187.5|109162.5|109182.3|109157.3|109187.5|109162.5|109181.3|109156.3|25
1729596050000|2024-10-22 11:20:50|109182.1|109157.1|109180.8|109155.8|109182.1|109157.1|109180.8|109155.8|7
1729596060000|2024-10-22 11:21:00|109180.7|109155.7|109178.6|109153.6|109181.1|109156.1|109178.6|109153.6|15
1729596070000|2024-10-22 11:21:10|109178.7|109153.7|109175.2|109150.2|109179.7|109154.7|109174.2|109149.2|22
1729596080000|2024-10-22 11:21:20|109174.9|109149.9|109175.8|109150.8|109176.9|109151.9|109173.8|109148.8|32
1729596090000|2024-10-22 11:21:30|109175.9|109150.9|109177.6|109152.6|109178.8|109153.8|109175.8|109150.8|23
1729596100000|2024-10-22 11:21:40|109177.4|109152.4|109176.2|109151.2|109177.6|109152.6|109174.7|109149.7|20
1729596110000|2024-10-22 11:21:50|109176.3|109151.3|109168.3|109143.3|109177.6|109152.6|109164.7|109139.7|31
1729596120000|2024-10-22 11:22:00|109167.8|109142.8|109167.7|109142.7|109168.2|109143.2|109166.3|109141.3|25
1729596130000|2024-10-22 11:22:10|109167.8|109142.8|109163.5|109138.5|109167.9|109142.9|109162.7|109137.7|30
1729596140000|2024-10-22 11:22:20|109163.2|109138.2|109162.4|109137.4|109163.2|109138.2|109162.3|109137.3|8
1729596150000|2024-10-22 11:22:30|109162.2|109137.2|109151.2|109126.2|109162.6|109137.6|109150.7|109125.7|33
1729596160000|2024-10-22 11:22:40|109151.1|109126.1|109169.5|109144.5|109173.5|109148.5|109150.5|109125.5|31
1729596170000|2024-10-22 11:22:50|109169.3|109144.3|109171.2|109146.2|109171.5|109146.5|109168.4|109143.4|23
1729596180000|2024-10-22 11:23:00|109171.9|109146.9|109170.2|109145.2|109173.2|109148.2|109169.4|109144.4|25
1729596190000|2024-10-22 11:23:10|109171|109146|109169.6|109144.6|109171.4|109146.4|109168.2|109143.2|19
1729596200000|2024-10-22 11:23:20|109169.8|109144.8|109170.8|109145.8|109172.2|109147.2|109169.8|109144.8|18
1729596210000|2024-10-22 11:23:30|109170.7|109145.7|109172.9|109147.9|109172.9|109147.9|109170.6|109145.6|8
1729596220000|2024-10-22 11:23:40|109173.6|109148.6|109175.9|109150.9|109180|109155|109173.6|109148.6|21
1729596230000|2024-10-22 11:23:50|109175.3|109150.3|109174.9|109149.9|109175.7|109150.7|109170.9|109145.9|19
1729596240000|2024-10-22 11:24:00|109175.2|109150.2|109175.3|109150.3|109175.6|109150.6|109175.2|109150.2|5
1729596250000|2024-10-22 11:24:10|109175|109150|109174.8|109149.8|109176|109151|109174.1|109149.1|17
1729596260000|2024-10-22 11:24:20|109174.9|109149.9|109173.6|109148.6|109175.7|109150.7|109173.6|109148.6|7
1729596270000|2024-10-22 11:24:30|109173.4|109148.4|109170.4|109145.4|109173.5|109148.5|109164.9|109139.9|28
1729596280000|2024-10-22 11:24:40|109170.7|109145.7|109177.4|109152.4|109181|109156|109170.7|109145.7|23
1729596290000|2024-10-22 11:24:50|109177|109152|109166.8|109141.8|109177|109152|109166.1|109141.1|28
1729596300000|2024-10-22 11:25:00|109167.6|109142.6|109168.8|109143.8|109168.8|109143.8|109166.4|109141.4|16
1729596310000|2024-10-22 11:25:10|109169.1|109144.1|109163.4|109138.4|109169.1|109144.1|109161|109136|25
1729596320000|2024-10-22 11:25:20|109164.7|109139.7|109166.6|109141.6|109169.8|109144.8|109164|109139|25
1729596330000|2024-10-22 11:25:30|109166.5|109141.5|109163.9|109138.9|109168.2|109143.2|109161.7|109136.7|23
1729596340000|2024-10-22 11:25:40|109164.2|109139.2|109149.3|109124.3|109164.3|109139.3|109149.1|109124.1|32
1729596350000|2024-10-22 11:25:50|109148.5|109123.5|109148.5|109123.5|109149.3|109124.3|109148.5|109123.5|13
1729596360000|2024-10-22 11:26:00|109147.9|109122.9|109150.5|109125.5|109150.6|109125.6|109147.9|109122.9|15
1729596370000|2024-10-22 11:26:10|109150.3|109125.3|109153.5|109128.5|109156.7|109131.7|109150.3|109125.3|16
1729596380000|2024-10-22 11:26:20|109153.4|109128.4|109153.4|109128.4|109153.4|109128.4|109153.4|109128.4|1
1729596390000|2024-10-22 11:26:30|109152.9|109127.9|109151.7|109126.7|109152.9|109127.9|109151.7|109126.7|5
1729596400000|2024-10-22 11:26:40|109151.4|109126.4|109138.7|109113.7|109152.1|109127.1|109138|109113|18
1729596410000|2024-10-22 11:26:50|109138.8|109113.8|109139.8|109114.8|109139.8|109114.8|109137.7|109112.7|14
1729596420000|2024-10-22 11:27:00|109140|109115|109140.6|109115.6|109141.2|109116.2|109140|109115|12
1729596430000|2024-10-22 11:27:10|109141.1|109116.1|109142.6|109117.6|109142.6|109117.6|109141.1|109116.1|11
1729596440000|2024-10-22 11:27:20|109142.7|109117.7|109142.2|109117.2|109142.7|109117.7|109141.1|109116.1|21
1729596450000|2024-10-22 11:27:30|109142.4|109117.4|109141.7|109116.7|109143.2|109118.2|109141.4|109116.4|19
1729596460000|2024-10-22 11:27:40|109141.6|109116.6|109142.2|109117.2|109142.3|109117.3|109141.5|109116.5|10
1729596470000|2024-10-22 11:27:50|109142.3|109117.3|109145.4|109120.4|109145.9|109120.9|109142.3|109117.3|18
1729596480000|2024-10-22 11:28:00|109145.5|109120.5|109141.6|109116.6|109145.5|109120.5|109141.5|109116.5|19
1729596490000|2024-10-22 11:28:10|109141.5|109116.5|109140.2|109115.2|109141.7|109116.7|109138.2|109113.2|17
1729596500000|2024-10-22 11:28:20|109140.1|109115.1|109140.5|109115.5|109141.6|109116.6|109140.1|109115.1|14
1729596510000|2024-10-22 11:28:30|109140.2|109115.2|109156.4|109131.4|109158.3|109133.3|109139.3|109114.3|21
1729596520000|2024-10-22 11:28:40|109155.8|109130.8|109150|109125|109157|109132|109149.7|109124.7|21
1729596530000|2024-10-22 11:28:50|109149.9|109124.9|109144.9|109119.9|109149.9|109124.9|109144.4|109119.4|14
1729596540000|2024-10-22 11:29:00|109145.7|109120.7|109158.6|109133.6|109161.2|109136.2|109145.7|109120.7|30
1729596550000|2024-10-22 11:29:10|109158.8|109133.8|109160.6|109135.6|109163.9|109138.9|109158.8|109133.8|37
1729596560000|2024-10-22 11:29:20|109160.1|109135.1|109160.7|109135.7|109160.8|109135.8|109159.9|109134.9|21
1729596570000|2024-10-22 11:29:30|109160.5|109135.5|109162.3|109137.3|109163.5|109138.5|109159.9|109134.9|29
1729596580000|2024-10-22 11:29:40|109162.7|109137.7|109166.3|109141.3|109167.8|109142.8|109162.4|109137.4|36
1729596590000|2024-10-22 11:29:50|109166.5|109141.5|109169.8|109144.8|109171.9|109146.9|109166|109141|33
1729596600000|2024-10-22 11:30:00|109170.5|109145.5|109161.9|109136.9|109172.6|109147.6|109161.5|109136.5|28
1729596610000|2024-10-22 11:30:10|109162.1|109137.1|109163|109138|109163|109138|109161.4|109136.4|20
1729596620000|2024-10-22 11:30:20|109162.6|109137.6|109162.6|109137.6|109165.8|109140.8|109159.9|109134.9|29
1729596630000|2024-10-22 11:30:30|109162.7|109137.7|109167.7|109142.7|109168|109143|109162.7|109137.7|29
1729596640000|2024-10-22 11:30:40|109167.9|109142.9|109169|109144|109169.3|109144.3|109167.7|109142.7|25
1729596650000|2024-10-22 11:30:50|109169.3|109144.3|109173.4|109148.4|109173.7|109148.7|109169.2|109144.2|24
1729596660000|2024-10-22 11:31:00|109176.7|109151.7|109179|109154|109189.1|109164.1|109175.6|109150.6|39
1729596670000|2024-10-22 11:31:10|109178.5|109153.5|109171.7|109146.7|109178.9|109153.9|109171.7|109146.7|25
1729596680000|2024-10-22 11:31:20|109171.4|109146.4|109174|109149|109175.3|109150.3|109167.8|109142.8|17
1729596690000|2024-10-22 11:31:30|109174.8|109149.8|109166|109141|109174.8|109149.8|109166|109141|25
1729596700000|2024-10-22 11:31:40|109165.9|109140.9|109171.4|109146.4|109172.2|109147.2|109165.9|109140.9|13
1729596710000|2024-10-22 11:31:50|109170.4|109145.4|109168.9|109143.9|109171.6|109146.6|109168.1|109143.1|17
1729596720000|2024-10-22 11:32:00|109169.2|109144.2|109174.5|109149.5|109176.2|109151.2|109169.2|109144.2|27
1729596730000|2024-10-22 11:32:10|109174.4|109149.4|109183.9|109158.9|109184.6|109159.6|109173.6|109148.6|17
1729596740000|2024-10-22 11:32:20|109185.4|109160.4|109186.8|109161.8|109187.2|109162.2|109181.9|109156.9|22
1729596750000|2024-10-22 11:32:30|109187.5|109162.5|109184.1|109159.1|109188.6|109163.6|109183.6|109158.6|16
1729596760000|2024-10-22 11:32:40|109183.6|109158.6|109181.6|109156.6|109183.6|109158.6|109180|109155|20
1729596770000|2024-10-22 11:32:50|109181.7|109156.7|109196.3|109171.3|109197|109172|109181.7|109156.7|29
1729596780000|2024-10-22 11:33:00|109196.9|109171.9|109195.4|109170.4|109200.7|109175.7|109194.9|109169.9|37
1729596790000|2024-10-22 11:33:10|109195.9|109170.9|109187.7|109162.7|109195.9|109170.9|109185.7|109160.7|23
1729596800000|2024-10-22 11:33:20|109187.5|109162.5|109191.8|109166.8|109192.3|109167.3|109187.5|109162.5|19
1729596810000|2024-10-22 11:33:30|109191.7|109166.7|109190.1|109165.1|109192.6|109167.6|109187.4|109162.4|25
1729596820000|2024-10-22 11:33:40|109190.6|109165.6|109195.9|109170.9|109200.1|109175.1|109190|109165|25
1729596830000|2024-10-22 11:33:50|109195.3|109170.3|109207.3|109182.3|109207.8|109182.8|109194.8|109169.8|42
1729596840000|2024-10-22 11:34:00|109207|109182|109208.8|109183.8|109208.8|109183.8|109204.1|109179.1|24
1729596850000|2024-10-22 11:34:10|109209.8|109184.8|109229.2|109204.2|109229.2|109204.2|109209.8|109184.8|33
1729596860000|2024-10-22 11:34:20|109228.7|109203.7|109235.9|109210.9|109236.5|109211.5|109228.4|109203.4|24
1729596870000|2024-10-22 11:34:30|109235.7|109210.7|109239.4|109214.4|109240.4|109215.4|109235.2|109210.2|30
1729596880000|2024-10-22 11:34:40|109239.1|109214.1|109241.1|109216.1|109241.1|109216.1|109235.3|109210.3|21
1729596890000|2024-10-22 11:34:50|109241.2|109216.2|109246.9|109221.9|109248.5|109223.5|109241.2|109216.2|29
1729596900000|2024-10-22 11:35:00|109247|109222|109245.2|109220.2|109256.7|109231.7|109244.9|109219.9|36
1729596910000|2024-10-22 11:35:10|109246.4|109221.4|109251.3|109226.3|109251.8|109226.8|109246.4|109221.4|15
1729596920000|2024-10-22 11:35:20|109251|109226|109254.4|109229.4|109255|109230|109250|109225|14
1729596930000|2024-10-22 11:35:30|109254.7|109229.7|109266.4|109241.4|109266.4|109241.4|109243.2|109218.2|36
1729596940000|2024-10-22 11:35:40|109267|109242|109259.1|109234.1|109267|109242|109259.1|109234.1|18
1729596950000|2024-10-22 11:35:50|109258.6|109233.6|109240.1|109215.1|109259.3|109234.3|109236|109211|36
1729596960000|2024-10-22 11:36:00|109239.8|109214.8|109231.4|109206.4|109240|109215|109226.6|109201.6|26
1729596970000|2024-10-22 11:36:10|109231.6|109206.6|109221.3|109196.3|109231.7|109206.7|109220.2|109195.2|38
1729596980000|2024-10-22 11:36:20|109221.6|109196.6|109232.8|109207.8|109233.7|109208.7|109221.6|109196.6|33
1729596990000|2024-10-22 11:36:30|109232.7|109207.7|109236.9|109211.9|109238.9|109213.9|109232.7|109207.7|22
1729597000000|2024-10-22 11:36:40|109237.2|109212.2|109238.1|109213.1|109239.3|109214.3|109236.6|109211.6|22
1729597010000|2024-10-22 11:36:50|109239.2|109214.2|109235.8|109210.8|109240.3|109215.3|109235.4|109210.4|21
1729597020000|2024-10-22 11:37:00|109235.9|109210.9|109236|109211|109238|109213|109233.6|109208.6|32
1729597030000|2024-10-22 11:37:10|109236.1|109211.1|109244.5|109219.5|109246|109221|109235.3|109210.3|38
1729597040000|2024-10-22 11:37:20|109244|109219|109246.4|109221.4|109261.2|109236.2|109243|109218|53
1729597050000|2024-10-22 11:37:30|109247.2|109222.2|109249.4|109224.4|109252.5|109227.5|109246.9|109221.9|33
1729597060000|2024-10-22 11:37:40|109250.7|109225.7|109257.5|109232.5|109257.5|109232.5|109250.7|109225.7|22
1729597070000|2024-10-22 11:37:50|109258|109233|109256.7|109231.7|109258.6|109233.6|109254|109229|38
1729597080000|2024-10-22 11:38:00|109256.5|109231.5|109247.1|109222.1|109256.5|109231.5|109245.7|109220.7|25
1729597090000|2024-10-22 11:38:10|109246.2|109221.2|109245.6|109220.6|109247.7|109222.7|109244.5|109219.5|17
1729597100000|2024-10-22 11:38:20|109245.7|109220.7|109247.7|109222.7|109248.8|109223.8|109243.7|109218.7|21
1729597110000|2024-10-22 11:38:30|109246.7|109221.7|109242.5|109217.5|109246.7|109221.7|109240.8|109215.8|25
1729597120000|2024-10-22 11:38:40|109242.1|109217.1|109240.5|109215.5|109242.7|109217.7|109238.1|109213.1|23
1729597130000|2024-10-22 11:38:50|109239.7|109214.7|109242.1|109217.1|109242.1|109217.1|109235.9|109210.9|27
1729597140000|2024-10-22 11:39:00|109242|109217|109238.8|109213.8|109242.9|109217.9|109238.2|109213.2|21
1729597150000|2024-10-22 11:39:10|109238.7|109213.7|109242.2|109217.2|109257.3|109232.3|109236.5|109211.5|22
1729597160000|2024-10-22 11:39:20|109241.5|109216.5|109239.4|109214.4|109242.6|109217.6|109235.9|109210.9|26
1729597170000|2024-10-22 11:39:30|109239.6|109214.6|109235.4|109210.4|109240.3|109215.3|109232.1|109207.1|23
1729597180000|2024-10-22 11:39:40|109234.9|109209.9|109237.4|109212.4|109238.6|109213.6|109234.8|109209.8|19
1729597190000|2024-10-22 11:39:50|109237.6|109212.6|109238|109213|109238.1|109213.1|109234|109209|10
1729597200000|2024-10-22 11:40:00|109237.6|109212.6|109238.5|109213.5|109238.9|109213.9|109236.3|109211.3|20
1729597210000|2024-10-22 11:40:10|109238.4|109213.4|109234.9|109209.9|109238.4|109213.4|109234.1|109209.1|19
1729597220000|2024-10-22 11:40:20|109234.5|109209.5|109222|109197|109235.4|109210.4|109221.9|109196.9|22
1729597230000|2024-10-22 11:40:30|109221.9|109196.9|109221|109196|109221.9|109196.9|109217.3|109192.3|30
1729597240000|2024-10-22 11:40:40|109221.2|109196.2|109226.7|109201.7|109226.9|109201.9|109220.1|109195.1|35
1729597250000|2024-10-22 11:40:50|109226.5|109201.5|109232|109207|109232.5|109207.5|109225.9|109200.9|26
1729597260000|2024-10-22 11:41:00|109231.7|109206.7|109237.8|109212.8|109239.2|109214.2|109230.5|109205.5|55
1729597270000|2024-10-22 11:41:10|109237.2|109212.2|109237.8|109212.8|109240.3|109215.3|109235.2|109210.2|48
1729597280000|2024-10-22 11:41:20|109237.7|109212.7|109255.8|109205.8|109256|109217.2|109235.1|109202.6|52
1729597290000|2024-10-22 11:41:30|109254.9|109204.9|109252.5|109202.5|109256.7|109206.7|109251.5|109201.5|27
1729597300000|2024-10-22 11:41:40|109252.4|109202.4|109261.8|109211.8|109267.8|109217.8|109252.4|109202.4|31
1729597310000|2024-10-22 11:41:50|109262.1|109212.1|109265.4|109215.4|109268.3|109218.3|109261.5|109211.5|30
1729597320000|2024-10-22 11:42:00|109265.3|109215.3|109268.6|109218.6|109269.2|109219.2|109262.2|109212.2|25
1729597330000|2024-10-22 11:42:10|109268.7|109218.7|109268.4|109218.4|109273.3|109223.3|109268.4|109218.4|28
1729597340000|2024-10-22 11:42:20|109268.3|109218.3|109274.3|109224.3|109275.2|109225.2|109268.3|109218.3|22
1729597350000|2024-10-22 11:42:30|109275.3|109225.3|109274.4|109224.4|109276.5|109226.5|109274.2|109224.2|15
1729597360000|2024-10-22 11:42:40|109274.9|109224.9|109290.5|109240.5|109290.5|109248.4|109273.4|109223.8|24
1729597370000|2024-10-22 11:42:50|109289.5|109239.5|109291.3|109241.3|109292.6|109242.6|109289.5|109239.5|32
1729597380000|2024-10-22 11:43:00|109291.5|109241.5|109287.4|109237.4|109292.2|109242.2|109287.4|109237.4|29
1729597390000|2024-10-22 11:43:10|109286.9|109236.9|109293.8|109243.8|109296.4|109246.4|109286.3|109236.3|30
1729597400000|2024-10-22 11:43:20|109293.7|109243.7|109295.4|109245.4|109298.2|109248.2|109292.8|109242.8|36
1729597410000|2024-10-22 11:43:30|109295.1|109245.1|109297|109247|109297|109247|109292|109242|24
1729597420000|2024-10-22 11:43:40|109298|109248|109304.4|109254.4|109304.6|109254.6|109298|109248|32
1729597430000|2024-10-22 11:43:50|109304.6|109254.6|109303.3|109253.3|109304.8|109254.8|109302.7|109252.7|18
1729597440000|2024-10-22 11:44:00|109303.5|109253.5|109305.1|109255.1|109305.1|109255.1|109301.7|109251.7|28
1729597450000|2024-10-22 11:44:10|109305.8|109255.8|109304.7|109254.7|109305.8|109255.8|109302.7|109252.7|22
1729597460000|2024-10-22 11:44:20|109304|109254|109316.6|109266.6|109316.8|109266.8|109304|109254|29
1729597470000|2024-10-22 11:44:30|109316.1|109266.1|109316.4|109266.4|109317.6|109267.6|109315.8|109265.8|26
1729597480000|2024-10-22 11:44:40|109316|109266|109314.7|109264.7|109317.2|109267.2|109314.7|109264.7|17
1729597490000|2024-10-22 11:44:50|109314.1|109264.1|109310.7|109260.7|109314.5|109264.5|109309|109259|17
1729597500000|2024-10-22 11:45:00|109311|109261|109312|109262|109312|109262|109310.7|109260.7|8
1729597510000|2024-10-22 11:45:10|109311.9|109261.9|109315.2|109265.2|109315.2|109265.2|109311.9|109261.9|8
1729597520000|2024-10-22 11:45:20|109315.4|109265.4|109315.6|109265.6|109317.8|109267.8|109313.6|109263.6|22
1729597530000|2024-10-22 11:45:30|109313.6|109263.6|109305.9|109255.9|109315.2|109265.2|109305.9|109255.9|25
1729597540000|2024-10-22 11:45:40|109306.1|109256.1|109305.4|109255.4|109306.8|109256.8|109305.4|109255.4|15
1729597550000|2024-10-22 11:45:50|109306.1|109256.1|109307.3|109257.3|109307.5|109257.5|109303.7|109253.7|30
1729597560000|2024-10-22 11:46:00|109307.4|109257.4|109308.7|109258.7|109310.6|109260.6|109306.6|109256.6|25
1729597570000|2024-10-22 11:46:10|109308.1|109258.1|109312.1|109262.1|109312.9|109262.9|109307.9|109257.9|19
1729597580000|2024-10-22 11:46:20|109312.5|109262.5|109312.8|109262.8|109313.1|109263.1|109312|109262|11
1729597590000|2024-10-22 11:46:30|109313.9|109263.9|109312.5|109262.5|109313.9|109263.9|109312|109262|4
1729597600000|2024-10-22 11:46:40|109312.4|109262.4|109308.5|109258.5|109313.3|109263.3|109308.5|109258.5|6
1729597610000|2024-10-22 11:46:50|109308.4|109258.4|109309.4|109259.4|109310.8|109260.8|109307.3|109257.3|17
1729597620000|2024-10-22 11:47:00|109309.8|109259.8|109311.8|109261.8|109311.8|109261.8|109309.8|109259.8|14
1729597630000|2024-10-22 11:47:10|109312.1|109262.1|109315.3|109265.3|109315.3|109265.3|109312.1|109262.1|13
1729597640000|2024-10-22 11:47:20|109315.6|109265.6|109328.9|109278.9|109333|109298.9|109315.6|109265.6|29
1729597650000|2024-10-22 11:47:30|109329.1|109279.1|109325.4|109275.4|109330.3|109280.3|109325.4|109275.4|8
1729597660000|2024-10-22 11:47:40|109324.9|109274.9|109327.9|109277.9|109328|109278|109323.7|109273.7|9
1729597670000|2024-10-22 11:47:50|109329.6|109279.6|109327.4|109277.4|109329.6|109279.6|109324.4|109274.4|15
1729597680000|2024-10-22 11:48:00|109328.5|109278.5|109325.7|109275.7|109329.6|109279.6|109325|109275|25
1729597690000|2024-10-22 11:48:10|109326.3|109276.3|109319.6|109294.6|109328.8|109298.2|109313.8|109276.2|31
1729597700000|2024-10-22 11:48:20|109320.5|109295.5|109372.3|109322.3|109372.8|109323.5|109320.5|109283.9|48
1729597710000|2024-10-22 11:48:30|109371.8|109321.8|109366.8|109316.8|109371.8|109321.8|109364.7|109314.7|33
1729597720000|2024-10-22 11:48:40|109366.5|109316.5|109366.6|109316.6|109366.9|109316.9|109365.3|109315.3|13
1729597730000|2024-10-22 11:48:50|109367|109317|109364.9|109314.9|109368.9|109318.9|109361.9|109311.9|27
1729597740000|2024-10-22 11:49:00|109364.4|109314.4|109342.3|109317.3|109364.8|109323.5|109340.3|109314.4|32
1729597750000|2024-10-22 11:49:10|109342.4|109317.4|109341.9|109316.9|109343.1|109318.1|109341.8|109316.8|24
1729597760000|2024-10-22 11:49:20|109342.5|109317.5|109339.4|109314.4|109342.5|109317.5|109335|109310|36
1729597770000|2024-10-22 11:49:30|109338.4|109313.4|109338.7|109313.7|109342.6|109317.6|109338.3|109313.3|21
1729597780000|2024-10-22 11:49:40|109338.9|109313.9|109339.8|109314.8|109340.2|109315.2|109338.9|109313.9|17
1729597790000|2024-10-22 11:49:50|109339.9|109314.9|109344.7|109319.7|109344.7|109319.7|109339.9|109314.9|10
1729597800000|2024-10-22 11:50:00|109344.9|109319.9|109341.8|109316.8|109345.6|109320.6|109341.5|109316.5|14
1729597810000|2024-10-22 11:50:10|109342.3|109317.3|109342.7|109317.7|109342.8|109317.8|109342.3|109317.3|5
1729597820000|2024-10-22 11:50:20|109342.6|109317.6|109346.4|109321.4|109346.4|109321.4|109342.4|109317.4|15
1729597830000|2024-10-22 11:50:30|109346.6|109321.6|109346.4|109321.4|109348.4|109323.4|109344.6|109319.6|18
1729597840000|2024-10-22 11:50:40|109346.5|109321.5|109346|109321|109347.9|109322.9|109346|109321|15
1729597850000|2024-10-22 11:50:50|109346.5|109321.5|109350.7|109325.7|109352.3|109327.3|109346.5|109321.5|16
1729597860000|2024-10-22 11:51:00|109350.6|109325.6|109343.1|109318.1|109354|109329|109341.4|109316.4|39
1729597870000|2024-10-22 11:51:10|109343.5|109318.5|109348.9|109323.9|109350.4|109325.4|109343.5|109318.5|24
1729597880000|2024-10-22 11:51:20|109349|109324|109355.7|109330.7|109355.7|109330.7|109342|109317|32
1729597890000|2024-10-22 11:51:30|109354.4|109329.4|109358|109333|109361.4|109336.4|109354.4|109329.4|23
1729597900000|2024-10-22 11:51:40|109358.1|109333.1|109360|109335|109360|109335|109357.6|109332.6|8
1729597910000|2024-10-22 11:51:50|109360.1|109335.1|109363.1|109338.1|109364.3|109339.3|109360|109335|21
1729597920000|2024-10-22 11:52:00|109363.5|109338.5|109363.2|109338.2|109364.4|109339.4|109363.1|109338.1|10
1729597930000|2024-10-22 11:52:10|109363.3|109338.3|109368.8|109343.8|109368.8|109343.8|109363|109338|13
1729597940000|2024-10-22 11:52:20|109365.1|109340.1|109363.4|109338.4|109365.1|109340.1|109359.8|109334.8|13
1729597950000|2024-10-22 11:52:30|109363.3|109338.3|109361.1|109336.1|109366.5|109341.5|109360.6|109335.6|21
1729597960000|2024-10-22 11:52:40|109361.5|109336.5|109361.8|109336.8|109362|109337|109361.1|109336.1|11
1729597970000|2024-10-22 11:52:50|109362.1|109337.1|109348.4|109323.4|109362.1|109337.1|109346.5|109321.5|24
1729597980000|2024-10-22 11:53:00|109348.2|109323.2|109348.7|109323.7|109354.3|109329.3|109347.6|109322.6|40
1729597990000|2024-10-22 11:53:10|109348.3|109323.3|109347.2|109322.2|109348.3|109323.3|109345.4|109320.4|15
1729598000000|2024-10-22 11:53:20|109347.6|109322.6|109345.8|109320.8|109347.6|109322.6|109345.8|109320.8|8
1729598010000|2024-10-22 11:53:30|109345.7|109320.7|109348|109323|109348.1|109323.1|109345.6|109320.6|12
1729598020000|2024-10-22 11:53:40|109348.1|109323.1|109346.3|109321.3|109348.1|109323.1|109346.1|109321.1|13
1729598030000|2024-10-22 11:53:50|109346.2|109321.2|109345|109320|109346.2|109321.2|109344|109319|17
1729598040000|2024-10-22 11:54:00|109344.6|109319.6|109352.9|109327.9|109354.7|109329.7|109343.7|109318.7|34
1729598050000|2024-10-22 11:54:10|109353.4|109328.4|109359.3|109334.3|109360.1|109335.1|109352.9|109327.9|14
1729598060000|2024-10-22 11:54:20|109359.5|109334.5|109361.8|109336.8|109361.9|109336.9|109358.8|109333.8|17
1729598070000|2024-10-22 11:54:30|109361.7|109336.7|109363.7|109338.7|109363.7|109338.7|109361.7|109336.7|11
1729598080000|2024-10-22 11:54:40|109363|109338|109363.3|109338.3|109363.4|109338.4|109362.4|109337.4|8
1729598090000|2024-10-22 11:54:50|109363.6|109338.6|109361.7|109336.7|109364.6|109339.6|109360.3|109335.3|20
1729598100000|2024-10-22 11:55:00|109361.8|109336.8|109343.8|109318.8|109362|109337|109343.8|109318.8|31
1729598110000|2024-10-22 11:55:10|109344.5|109319.5|109331.4|109306.4|109344.5|109319.5|109329.7|109304.7|32
1729598120000|2024-10-22 11:55:20|109331.5|109306.5|109328.6|109303.6|109332.3|109307.3|109315.8|109290.8|32
1729598130000|2024-10-22 11:55:30|109329|109304|109321.9|109296.9|109339.1|109314.1|109321.9|109296.9|38
1729598140000|2024-10-22 11:55:40|109323.3|109298.3|109327.6|109302.6|109330.8|109305.8|109322.5|109297.5|29
1729598150000|2024-10-22 11:55:50|109327.9|109302.9|109341.7|109316.7|109342.2|109317.2|109326.7|109301.7|32
1729598160000|2024-10-22 11:56:00|109341.9|109316.9|109338.5|109313.5|109346.8|109321.8|109333.6|109308.6|36
1729598170000|2024-10-22 11:56:10|109338|109313|109330.2|109305.2|109338|109313|109328.1|109303.1|23
1729598180000|2024-10-22 11:56:20|109330.5|109305.5|109339.9|109314.9|109339.9|109314.9|109330.2|109305.2|11
1729598190000|2024-10-22 11:56:30|109339.6|109314.6|109340.3|109315.3|109342.1|109317.1|109330.4|109305.4|23
1729598200000|2024-10-22 11:56:40|109339|109314|109355.2|109330.2|109357.1|109332.1|109336.6|109311.6|29
1729598210000|2024-10-22 11:56:50|109355.5|109330.5|109354.7|109329.7|109363.3|109338.3|109354.4|109329.4|29
1729598220000|2024-10-22 11:57:00|109356.9|109331.9|109355|109330|109356.9|109331.9|109350.5|109325.5|27
1729598230000|2024-10-22 11:57:10|109354.8|109329.8|109351.5|109326.5|109356|109331|109348|109323|24
1729598240000|2024-10-22 11:57:20|109351.8|109326.8|109357.7|109332.7|109358.2|109333.2|109351.2|109326.2|24
1729598250000|2024-10-22 11:57:30|109358.3|109333.3|109360.6|109335.6|109361.1|109336.1|109355.5|109330.5|26
1729598260000|2024-10-22 11:57:40|109360.8|109335.8|109351.1|109326.1|109360.8|109335.8|109350.4|109325.4|29
1729598270000|2024-10-22 11:57:50|109350.6|109325.6|109347.1|109322.1|109350.6|109325.6|109341.6|109316.6|29
1729598280000|2024-10-22 11:58:00|109347.4|109322.4|109348.9|109323.9|109353.6|109328.6|109347.4|109322.4|21
1729598290000|2024-10-22 11:58:10|109349.2|109324.2|109347.5|109322.5|109358.8|109333.8|109347.5|109322.5|29
1729598300000|2024-10-22 11:58:20|109347.3|109322.3|109349.5|109324.5|109353.3|109328.3|109345.9|109320.9|19
1729598310000|2024-10-22 11:58:30|109349.8|109324.8|109350.7|109325.7|109351.6|109326.6|109345.6|109320.6|24
1729598320000|2024-10-22 11:58:40|109350.6|109325.6|109340.8|109315.8|109350.6|109325.6|109340.4|109315.4|22
1729598330000|2024-10-22 11:58:50|109339.4|109314.4|109347.7|109322.7|109347.7|109322.7|109336.3|109311.3|32
1729598340000|2024-10-22 11:59:00|109345.4|109320.4|109344.3|109319.3|109346.8|109321.8|109343.6|109318.6|24
1729598350000|2024-10-22 11:59:10|109343.4|109318.4|109334.1|109309.1|109343.4|109318.4|109334.1|109309.1|22
1729598360000|2024-10-22 11:59:20|109332.7|109307.7|109329.1|109304.1|109332.7|109307.7|109323.3|109298.3|28
1729598370000|2024-10-22 11:59:30|109329.7|109304.7|109325|109300|109329.7|109304.7|109324.5|109299.5|22
1729598380000|2024-10-22 11:59:40|109324.7|109299.7|109318.9|109293.9|109330.6|109305.6|109318.9|109293.9|37
1729598390000|2024-10-22 11:59:50|109318.6|109293.6|109326.3|109301.3|109327.8|109302.8|109318.6|109293.6|19
1729598400000|2024-10-22 12:00:00|109326.1|109301.1|109327.7|109302.7|109328.5|109303.5|109325.3|109300.3|28
1729598410000|2024-10-22 12:00:10|109328.1|109303.1|109324.9|109299.9|109332|109307|109324.6|109299.6|26
1729598420000|2024-10-22 12:00:20|109323.9|109298.9|109317.4|109292.4|109323.9|109298.9|109316.8|109291.8|24
1729598430000|2024-10-22 12:00:30|109317.9|109292.9|109324|109299|109324|109299|109317.9|109292.9|16
1729598440000|2024-10-22 12:00:40|109324.3|109299.3|109333.3|109308.3|109333.3|109308.3|109324.3|109299.3|31
1729598450000|2024-10-22 12:00:50|109332.8|109307.8|109330.6|109305.6|109334|109309|109330|109305|13
1729598460000|2024-10-22 12:01:00|109330.8|109305.8|109339.3|109314.3|109339.3|109314.3|109330.8|109305.8|17
1729598470000|2024-10-22 12:01:10|109339.7|109314.7|109341.9|109316.9|109342.3|109317.3|109339|109314|17
1729598480000|2024-10-22 12:01:20|109342.2|109317.2|109339|109314|109344.1|109319.1|109329.8|109304.8|24
1729598490000|2024-10-22 12:01:30|109339.4|109314.4|109335.9|109310.9|109344.3|109319.3|109335.5|109310.5|36
1729598500000|2024-10-22 12:01:40|109336.1|109311.1|109339.2|109314.2|109339.8|109314.8|109332.6|109307.6|26
1729598510000|2024-10-22 12:01:50|109338|109313|109332.7|109307.7|109341.1|109316.1|109332.7|109307.7|29
1729598520000|2024-10-22 12:02:00|109332.1|109307.1|109332.4|109307.4|109333.1|109308.1|109331.9|109306.9|22
1729598530000|2024-10-22 12:02:10|109332.5|109307.5|109332.8|109307.8|109335|109310|109332.2|109307.2|29
1729598540000|2024-10-22 12:02:20|109332.9|109307.9|109332.2|109307.2|109333|109308|109329.4|109304.4|26
1729598550000|2024-10-22 12:02:30|109332.8|109307.8|109332.4|109307.4|109334.2|109309.2|109331|109306|24
1729598560000|2024-10-22 12:02:40|109333.6|109308.6|109331.1|109306.1|109337.7|109312.7|109331.1|109306.1|16
1729598570000|2024-10-22 12:02:50|109331.2|109306.2|109321.8|109296.8|109331.2|109306.2|109321.1|109296.1|27
1729598580000|2024-10-22 12:03:00|109322.5|109297.5|109311.8|109286.8|109323.2|109298.2|109310.7|109285.7|33
1729598590000|2024-10-22 12:03:10|109312.2|109287.2|109311.2|109286.2|109312.5|109287.5|109310.7|109285.7|12
1729598600000|2024-10-22 12:03:20|109311.3|109286.3|109312.1|109287.1|109313.2|109288.2|109310.9|109285.9|15
1729598610000|2024-10-22 12:03:30|109311.9|109286.9|109315.1|109290.1|109315.1|109290.1|109308.9|109283.9|27
1729598620000|2024-10-22 12:03:40|109314.7|109289.7|109314.4|109289.4|109315.1|109290.1|109314.1|109289.1|10
1729598630000|2024-10-22 12:03:50|109314.3|109289.3|109282.2|109257.2|109317.2|109292.2|109280.1|109255.1|35
1729598640000|2024-10-22 12:04:00|109282.8|109257.8|109280.1|109255.1|109284.8|109259.8|109278.1|109253.1|27
1729598650000|2024-10-22 12:04:10|109280|109255|109279.9|109254.9|109282.9|109257.9|109279.7|109254.7|22
1729598660000|2024-10-22 12:04:20|109280.1|109255.1|109282.7|109257.7|109289|109264|109280.1|109255.1|29
1729598670000|2024-10-22 12:04:30|109282.6|109257.6|109280.1|109255.1|109282.6|109257.6|109278.7|109253.7|9
1729598680000|2024-10-22 12:04:40|109280.4|109255.4|109275|109250|109283.5|109258.5|109274.9|109249.9|22
1729598690000|2024-10-22 12:04:50|109275.1|109250.1|109275.3|109250.3|109279.8|109254.8|109275.1|109250.1|17
1729598700000|2024-10-22 12:05:00|109276|109251|109273.8|109248.8|109276|109251|109273.8|109248.8|6
1729598710000|2024-10-22 12:05:10|109273.5|109248.5|109274.4|109249.4|109274.7|109249.7|109272.5|109247.5|22
1729598720000|2024-10-22 12:05:20|109274.3|109249.3|109275.1|109250.1|109277.8|109252.8|109271|109246|28
1729598730000|2024-10-22 12:05:30|109273.4|109248.4|109269.2|109244.2|109273.8|109248.8|109265.5|109240.5|37
1729598740000|2024-10-22 12:05:40|109269.1|109244.1|109266.4|109241.4|109269.2|109244.2|109265.3|109240.3|28
1729598750000|2024-10-22 12:05:50|109266|109241|109268.1|109243.1|109268.1|109243.1|109263.2|109238.2|32
1729598760000|2024-10-22 12:06:00|109267.7|109242.7|109263.1|109238.1|109267.7|109242.7|109262.6|109237.6|16
1729598770000|2024-10-22 12:06:10|109262.4|109237.4|109256.7|109231.7|109262.4|109237.4|109256|109231|17
1729598780000|2024-10-22 12:06:20|109256.5|109231.5|109259|109234|109259.3|109234.3|109255|109230|19
1729598790000|2024-10-22 12:06:30|109261.2|109236.2|109262.4|109237.4|109262.7|109237.7|109258.8|109233.8|13
1729598800000|2024-10-22 12:06:40|109262.6|109237.6|109264|109239|109266.2|109241.2|109261.6|109236.6|15
1729598810000|2024-10-22 12:06:50|109263.9|109238.9|109262.5|109237.5|109263.9|109238.9|109262.5|109237.5|24
1729598820000|2024-10-22 12:07:00|109262.3|109237.3|109269|109244|109269.1|109244.1|109261.3|109236.3|15
1729598830000|2024-10-22 12:07:10|109269.3|109244.3|109272.9|109247.9|109274.1|109249.1|109269.3|109244.3|24
1729598840000|2024-10-22 12:07:20|109272.8|109247.8|109279.9|109254.9|109279.9|109254.9|109271.8|109246.8|23
1729598850000|2024-10-22 12:07:30|109280.1|109255.1|109304.5|109279.5|109304.7|109279.7|109280.1|109255.1|41
1729598860000|2024-10-22 12:07:40|109304.1|109279.1|109287.9|109262.9|109304.1|109279.1|109286.8|109261.8|30
1729598870000|2024-10-22 12:07:50|109287.8|109262.8|109284.7|109259.7|109287.8|109262.8|109283.6|109258.6|32
1729598880000|2024-10-22 12:08:00|109285|109260|109280.5|109255.5|109292.6|109267.6|109280.5|109255.5|35
1729598890000|2024-10-22 12:08:10|109280.7|109255.7|109275.5|109250.5|109280.7|109255.7|109274.7|109249.7|21
1729598900000|2024-10-22 12:08:20|109275.8|109250.8|109272.3|109247.3|109276.1|109251.1|109268.3|109243.3|29
1729598910000|2024-10-22 12:08:30|109271.6|109246.6|109265.4|109240.4|109271.9|109246.9|109264.5|109239.5|20
1729598920000|2024-10-22 12:08:40|109265.5|109240.5|109261|109236|109266.1|109241.1|109260.5|109235.5|22
1729598930000|2024-10-22 12:08:50|109260.1|109235.1|109258.6|109233.6|109260.1|109235.1|109256.6|109231.6|15
1729598940000|2024-10-22 12:09:00|109258|109233|109261.4|109236.4|109262.7|109237.7|109255.4|109230.4|32
1729598950000|2024-10-22 12:09:10|109262.4|109237.4|109261.8|109236.8|109262.4|109237.4|109258.1|109233.1|23
1729598960000|2024-10-22 12:09:20|109261.3|109236.3|109264.1|109239.1|109264.6|109239.6|109258.6|109233.6|20
1729598970000|2024-10-22 12:09:30|109264.3|109239.3|109262.4|109237.4|109266.1|109241.1|109261.9|109236.9|16
1729598980000|2024-10-22 12:09:40|109262.7|109237.7|109264.3|109239.3|109264.3|109239.3|109260|109235|19
1729598990000|2024-10-22 12:09:50|109264.7|109239.7|109259.9|109234.9|109265|109240|109259.9|109234.9|35
1729599000000|2024-10-22 12:10:00|109259.5|109234.5|109259.4|109234.4|109263.8|109238.8|109254.5|109229.5|31
1729599010000|2024-10-22 12:10:10|109259.5|109234.5|109258.3|109233.3|109260.5|109235.5|109257.2|109232.2|22
1729599020000|2024-10-22 12:10:20|109258.6|109233.6|109261.9|109236.9|109262.9|109237.9|109251.9|109226.9|33
1729599030000|2024-10-22 12:10:30|109261.5|109236.5|109262.5|109237.5|109262.6|109237.6|109261.3|109236.3|13
1729599040000|2024-10-22 12:10:40|109262.6|109237.6|109256.8|109231.8|109262.8|109237.8|109254.2|109229.2|34
1729599050000|2024-10-22 12:10:50|109256.4|109231.4|109257.1|109232.1|109258.1|109233.1|109254.8|109229.8|19
1729599060000|2024-10-22 12:11:00|109257.8|109232.8|109257.6|109232.6|109261.9|109236.9|109256.2|109231.2|35
1729599070000|2024-10-22 12:11:10|109257|109232|109257.1|109232.1|109257.1|109232.1|109253.3|109228.3|15
1729599080000|2024-10-22 12:11:20|109256.8|109231.8|109235.6|109210.6|109260.4|109235.4|109230.5|109205.5|32
1729599090000|2024-10-22 12:11:30|109234.5|109209.5|109235.7|109210.7|109236.1|109211.1|109233.7|109208.7|15
1729599100000|2024-10-22 12:11:40|109235.9|109210.9|109236.4|109211.4|109237.7|109212.7|109235.9|109210.9|16
1729599110000|2024-10-22 12:11:50|109236.2|109211.2|109236.8|109211.8|109236.8|109211.8|109235.7|109210.7|15
1729599120000|2024-10-22 12:12:00|109236.9|109211.9|109236.1|109211.1|109237.5|109212.5|109234.9|109209.9|9
1729599130000|2024-10-22 12:12:10|109236.2|109211.2|109234.8|109209.8|109236.2|109211.2|109232|109207|21
1729599140000|2024-10-22 12:12:20|109234.9|109209.9|109217.8|109192.8|109235.6|109210.6|109217.8|109192.8|26
1729599150000|2024-10-22 12:12:30|109217.9|109192.9|109217.6|109192.6|109220|109195|109215.7|109190.7|33
1729599160000|2024-10-22 12:12:40|109217.5|109192.5|109217.1|109192.1|109224.8|109199.8|109217.1|109192.1|31
1729599170000|2024-10-22 12:12:50|109218.2|109193.2|109211.4|109186.4|109218.5|109193.5|109206.9|109181.9|36
1729599180000|2024-10-22 12:13:00|109211.3|109186.3|109218.5|109193.5|109221.7|109196.7|109210.9|109185.9|27
1729599190000|2024-10-22 12:13:10|109218.2|109193.2|109218.3|109193.3|109218.8|109193.8|109217|109192|13
1729599200000|2024-10-22 12:13:20|109218.1|109193.1|109208.8|109183.8|109218.1|109193.1|109207.9|109182.9|29
1729599210000|2024-10-22 12:13:30|109208.5|109183.5|109211.7|109186.7|109212|109187|109208.4|109183.4|38
1729599220000|2024-10-22 12:13:40|109211.3|109186.3|109218.2|109193.2|109218.2|109193.2|109211.3|109186.3|24
1729599230000|2024-10-22 12:13:50|109218.3|109193.3|109205.9|109180.9|109218.4|109193.4|109205.9|109180.9|30
1729599240000|2024-10-22 12:14:00|109205.5|109180.5|109209.4|109184.4|109212.5|109187.5|109205.5|109180.5|42
1729599250000|2024-10-22 12:14:10|109209.3|109184.3|109212|109187|109212.5|109187.5|109208.2|109183.2|27
1729599260000|2024-10-22 12:14:20|109211.8|109186.8|109206.3|109181.3|109212.1|109187.1|109205.8|109180.8|37
1729599270000|2024-10-22 12:14:30|109207.7|109182.7|109207.3|109182.3|109208.1|109183.1|109204.3|109179.3|38
1729599280000|2024-10-22 12:14:40|109206.9|109181.9|109211.8|109186.8|109212.3|109187.3|109206.9|109181.9|37
1729599290000|2024-10-22 12:14:50|109211.6|109186.6|109211.9|109186.9|109213.6|109188.6|109207.4|109182.4|32
1729599300000|2024-10-22 12:15:00|109211.4|109186.4|109207.8|109182.8|109211.4|109186.4|109205.8|109180.8|58
1729599310000|2024-10-22 12:15:10|109207.1|109182.1|109210.8|109185.8|109211.3|109186.3|109204|109179|27
1729599320000|2024-10-22 12:15:20|109211.3|109186.3|109209.3|109184.3|109211.3|109186.3|109209.2|109184.2|19
1729599330000|2024-10-22 12:15:30|109209.2|109184.2|109211|109186|109211|109186|109209.2|109184.2|17
1729599340000|2024-10-22 12:15:40|109210.9|109185.9|109208.2|109183.2|109211.2|109186.2|109208.2|109183.2|23
1729599350000|2024-10-22 12:15:50|109207.2|109182.2|109205.3|109180.3|109207.9|109182.9|109204.5|109179.5|26
1729599360000|2024-10-22 12:16:00|109206.3|109181.3|109205.5|109180.5|109206.3|109181.3|109202.5|109177.5|14
1729599370000|2024-10-22 12:16:10|109205.7|109180.7|109204.8|109179.8|109207.1|109182.1|109204.7|109179.7|15
1729599380000|2024-10-22 12:16:20|109205.2|109180.2|109204.1|109179.1|109206.1|109181.1|109204|109179|13
1729599390000|2024-10-22 12:16:30|109204|109179|109212.7|109187.7|109214.4|109189.4|109199.4|109174.4|32
1729599400000|2024-10-22 12:16:40|109212.5|109187.5|109217.5|109192.5|109218.7|109193.7|109212.5|109187.5|16
1729599410000|2024-10-22 12:16:50|109217.7|109192.7|109218|109193|109219.4|109194.4|109217.7|109192.7|14
1729599420000|2024-10-22 12:17:00|109218.5|109193.5|109223.3|109198.3|109225.5|109200.5|109218.3|109193.3|30
1729599430000|2024-10-22 12:17:10|109223.1|109198.1|109225.8|109200.8|109225.8|109200.8|109213.8|109188.8|43
1729599440000|2024-10-22 12:17:20|109226.6|109201.6|109223.6|109198.6|109226.7|109201.7|109223.5|109198.5|17
1729599450000|2024-10-22 12:17:30|109223.4|109198.4|109212|109187|109223.4|109198.4|109207.1|109182.1|24
1729599460000|2024-10-22 12:17:40|109211.5|109186.5|109234.9|109209.9|109238.2|109213.2|109211.5|109186.5|24
1729599470000|2024-10-22 12:17:50|109233.9|109208.9|109231.4|109206.4|109234|109209|109229.1|109204.1|27
1729599480000|2024-10-22 12:18:00|109232|109207|109237.7|109212.7|109238.3|109213.3|109230.1|109205.1|46
1729599490000|2024-10-22 12:18:10|109238.1|109213.1|109248.5|109223.5|109250.4|109225.4|109238.1|109213.1|28
1729599500000|2024-10-22 12:18:20|109248.1|109223.1|109256.2|109231.2|109256.2|109231.2|109247.8|109222.8|22
1729599510000|2024-10-22 12:18:30|109256.4|109231.4|109257.8|109232.8|109261.5|109236.5|109247.6|109222.6|33
1729599520000|2024-10-22 12:18:40|109257.5|109232.5|109250.2|109225.2|109257.8|109232.8|109250.2|109225.2|21
1729599530000|2024-10-22 12:18:50|109250.3|109225.3|109246.8|109221.8|109253.4|109228.4|109246.7|109221.7|19
1729599540000|2024-10-22 12:19:00|109247|109222|109243.6|109218.6|109247.4|109222.4|109243.6|109218.6|20
1729599550000|2024-10-22 12:19:10|109243.3|109218.3|109244.5|109219.5|109247|109222|109243.2|109218.2|12
1729599560000|2024-10-22 12:19:20|109244.6|109219.6|109238.7|109213.7|109244.6|109219.6|109236.3|109211.3|22
1729599570000|2024-10-22 12:19:30|109238.5|109213.5|109232.2|109207.2|109238.5|109213.5|109231|109206|20
1729599580000|2024-10-22 12:19:40|109231.1|109206.1|109230.5|109205.5|109231.9|109206.9|109227.5|109202.5|21
1729599590000|2024-10-22 12:19:50|109230.4|109205.4|109230.1|109205.1|109231.7|109206.7|109229.7|109204.7|25
1729599600000|2024-10-22 12:20:00|109230.4|109205.4|109225|109200|109234.6|109209.6|109222.8|109197.8|25
1729599610000|2024-10-22 12:20:10|109227.5|109202.5|109232.3|109207.3|109233.3|109208.3|109226.4|109201.4|22
1729599620000|2024-10-22 12:20:20|109231.9|109206.9|109225|109200|109232.3|109207.3|109224.1|109199.1|26
1729599630000|2024-10-22 12:20:30|109224.8|109199.8|109220.8|109195.8|109225.6|109200.6|109220.2|109195.2|26
1729599640000|2024-10-22 12:20:40|109221.5|109196.5|109222.5|109197.5|109222.5|109197.5|109217.2|109192.2|20
1729599650000|2024-10-22 12:20:50|109222.8|109197.8|109238.6|109213.6|109242.1|109217.1|109222.8|109197.8|41
1729599660000|2024-10-22 12:21:00|109238.7|109213.7|109231.2|109206.2|109240.2|109215.2|109231.2|109206.2|23
1729599670000|2024-10-22 12:21:10|109232.1|109207.1|109231.3|109206.3|109232.1|109207.1|109228.5|109203.5|18
1729599680000|2024-10-22 12:21:20|109231.5|109206.5|109234.4|109209.4|109234.4|109209.4|109230.7|109205.7|18
1729599690000|2024-10-22 12:21:30|109234.6|109209.6|109239.3|109214.3|109240.8|109215.8|109234.6|109209.6|19
1729599700000|2024-10-22 12:21:40|109238.7|109213.7|109234.2|109209.2|109238.7|109213.7|109223.2|109198.2|48
1729599710000|2024-10-22 12:21:50|109234.3|109209.3|109233.1|109208.1|109236.8|109211.8|109232.9|109207.9|27
1729599720000|2024-10-22 12:22:00|109232.8|109207.8|109231.3|109206.3|109234.8|109209.8|109231.3|109206.3|15
1729599730000|2024-10-22 12:22:10|109232.9|109207.9|109237.9|109212.9|109237.9|109212.9|109232.9|109207.9|23
1729599740000|2024-10-22 12:22:20|109238.2|109213.2|109232.8|109207.8|109238.8|109213.8|109231.6|109206.6|18
1729599750000|2024-10-22 12:22:30|109230.9|109205.9|109225.9|109200.9|109231.8|109206.8|109221.8|109196.8|26
1729599760000|2024-10-22 12:22:40|109224.9|109199.9|109236|109211|109242.3|109217.3|109224.4|109199.4|23
1729599770000|2024-10-22 12:22:50|109235.9|109210.9|109258|109233|109258.5|109233.5|109235.9|109210.9|35
1729599780000|2024-10-22 12:23:00|109257.8|109232.8|109250.6|109225.6|109257.8|109232.8|109250.6|109225.6|24
1729599790000|2024-10-22 12:23:10|109250|109225|109243.6|109218.6|109250|109225|109243.6|109218.6|17
1729599800000|2024-10-22 12:23:20|109243.5|109218.5|109242.7|109217.7|109244.6|109219.6|109242.7|109217.7|12
1729599810000|2024-10-22 12:23:30|109243.2|109218.2|109244|109219|109244.3|109219.3|109243.1|109218.1|9
1729599820000|2024-10-22 12:23:40|109243.7|109218.7|109243.9|109218.9|109244.6|109219.6|109243.2|109218.2|9
1729599830000|2024-10-22 12:23:50|109243.7|109218.7|109242.2|109217.2|109243.7|109218.7|109242|109217|11
1729599840000|2024-10-22 12:24:00|109242.3|109217.3|109253.5|109228.5|109254|109229|109242.3|109217.3|21
1729599850000|2024-10-22 12:24:10|109254|109229|109259.7|109234.7|109262|109237|109254|109229|24
1729599860000|2024-10-22 12:24:20|109259.5|109234.5|109259.6|109234.6|109261.7|109236.7|109258.1|109233.1|22
1729599870000|2024-10-22 12:24:30|109259.9|109234.9|109260.9|109235.9|109262.3|109237.3|109259.9|109234.9|30
1729599880000|2024-10-22 12:24:40|109261.1|109236.1|109261.7|109236.7|109264.1|109239.1|109261.1|109236.1|23
1729599890000|2024-10-22 12:24:50|109261.4|109236.4|109257.5|109232.5|109261.4|109236.4|109256.9|109231.9|17
1729599900000|2024-10-22 12:25:00|109258.2|109233.2|109264.2|109239.2|109264.4|109239.4|109258.2|109233.2|27
1729599910000|2024-10-22 12:25:10|109264.7|109239.7|109264.3|109239.3|109266.1|109241.1|109264.2|109239.2|9
1729599920000|2024-10-22 12:25:20|109263.7|109238.7|109279.1|109254.1|109282.1|109257.1|109260.3|109235.3|29
1729599930000|2024-10-22 12:25:30|109279.9|109254.9|109268.8|109243.8|109280.5|109255.5|109268.8|109243.8|34
1729599940000|2024-10-22 12:25:40|109269.6|109244.6|109266|109241|109271.7|109246.7|109266|109241|25
1729599950000|2024-10-22 12:25:50|109266.3|109241.3|109278.3|109253.3|109278.3|109253.3|109266|109241|19
1729599960000|2024-10-22 12:26:00|109279.6|109254.6|109278.2|109253.2|109281|109256|109277.3|109252.3|26
1729599970000|2024-10-22 12:26:10|109278.4|109253.4|109273|109248|109279.6|109254.6|109273|109248|29
1729599980000|2024-10-22 12:26:20|109273.5|109248.5|109269.6|109244.6|109274.6|109249.6|109269.3|109244.3|22
1729599990000|2024-10-22 12:26:30|109269.2|109244.2|109254.9|109229.9|109269.2|109244.2|109249.9|109224.9|39
1729600000000|2024-10-22 12:26:40|109255|109230|109253.1|109228.1|109255.7|109230.7|109252.1|109227.1|23
1729600010000|2024-10-22 12:26:50|109254|109229|109252.7|109227.7|109256.3|109231.3|109252.7|109227.7|24
1729600020000|2024-10-22 12:27:00|109252.8|109227.8|109253.6|109228.6|109253.6|109228.6|109250.1|109225.1|26
1729600030000|2024-10-22 12:27:10|109253.5|109228.5|109261.9|109236.9|109262.6|109237.6|109253.3|109228.3|26
1729600040000|2024-10-22 12:27:20|109261.6|109236.6|109258|109233|109261.6|109236.6|109258|109233|13
1729600050000|2024-10-22 12:27:30|109257.2|109232.2|109250.1|109225.1|109257.7|109232.7|109248.2|109223.2|26
1729600060000|2024-10-22 12:27:40|109247.9|109222.9|109241.7|109216.7|109248|109223|109241.1|109216.1|20
1729600070000|2024-10-22 12:27:50|109242.1|109217.1|109246.7|109221.7|109247.7|109222.7|109242|109217|23
1729600080000|2024-10-22 12:28:00|109246.8|109221.8|109246.3|109221.3|109247.6|109222.6|109243.5|109218.5|26
1729600090000|2024-10-22 12:28:10|109246.2|109221.2|109253|109228|109256.5|109231.5|109246.2|109221.2|17
1729600100000|2024-10-22 12:28:20|109252.7|109227.7|109251.3|109226.3|109252.7|109227.7|109249.9|109224.9|13
1729600110000|2024-10-22 12:28:30|109251.1|109226.1|109251.7|109226.7|109252|109227|109250.4|109225.4|10
1729600120000|2024-10-22 12:28:40|109251.9|109226.9|109261.7|109236.7|109262.7|109237.7|109251.9|109226.9|19
1729600130000|2024-10-22 12:28:50|109261.1|109236.1|109258.2|109233.2|109261.1|109236.1|109252.8|109227.8|27
1729600140000|2024-10-22 12:29:00|109257.8|109232.8|109254.6|109229.6|109258|109233|109253.3|109228.3|24
1729600150000|2024-10-22 12:29:10|109254.9|109229.9|109254.9|109229.9|109256.3|109231.3|109254.8|109229.8|15
1729600160000|2024-10-22 12:29:20|109254.5|109229.5|109254.9|109229.9|109255.6|109230.6|109254.2|109229.2|10
1729600170000|2024-10-22 12:29:30|109255.4|109230.4|109253.8|109228.8|109255.6|109230.6|109250.7|109225.7|19
1729600180000|2024-10-22 12:29:40|109253.5|109228.5|109251|109226|109254.6|109229.6|109251|109226|18
1729600190000|2024-10-22 12:29:50|109250.4|109225.4|109255.6|109230.6|109256.1|109231.1|109249|109224|27
1729600200000|2024-10-22 12:30:00|109255.2|109230.2|109255|109230|109255.9|109230.9|109246|109221|37
1729600210000|2024-10-22 12:30:10|109254.8|109229.8|109261.2|109236.2|109265.2|109240.2|109254.5|109229.5|36
1729600220000|2024-10-22 12:30:20|109261.5|109236.5|109259.6|109234.6|109262.5|109237.5|109254.8|109229.8|32
1729600230000|2024-10-22 12:30:30|109259.2|109234.2|109270.3|109245.3|109270.4|109245.4|109259.2|109234.2|34
1729600240000|2024-10-22 12:30:40|109269.7|109244.7|109271.2|109246.2|109271.2|109246.2|109266.7|109241.7|32
1729600250000|2024-10-22 12:30:50|109271.4|109246.4|109273.5|109248.5|109277.5|109252.5|109270.5|109245.5|29
1729600260000|2024-10-22 12:31:00|109273.6|109248.6|109269|109244|109288.3|109263.3|109269|109244|41
1729600270000|2024-10-22 12:31:10|109268.8|109243.8|109267.2|109242.2|109270.6|109245.6|109266.2|109241.2|24
1729600280000|2024-10-22 12:31:20|109267.9|109242.9|109274.3|109249.3|109274.7|109249.7|109267.9|109242.9|27
1729600290000|2024-10-22 12:31:30|109273.5|109248.5|109277.6|109252.6|109277.9|109252.9|109273.5|109248.5|19
1729600300000|2024-10-22 12:31:40|109279.6|109254.6|109280.9|109255.9|109285|109260|109279.6|109254.6|22
1729600310000|2024-10-22 12:31:50|109280.8|109255.8|109282.9|109257.9|109283.7|109258.7|109280.7|109255.7|19
1729600320000|2024-10-22 12:32:00|109281.3|109256.3|109286.1|109261.1|109287.9|109262.9|109281|109256|31
1729600330000|2024-10-22 12:32:10|109285.8|109260.8|109286.7|109261.7|109287.5|109262.5|109285.7|109260.7|18
1729600340000|2024-10-22 12:32:20|109286.6|109261.6|109288|109263|109288|109263|109285.3|109260.3|17
1729600350000|2024-10-22 12:32:30|109288.2|109263.2|109285.3|109260.3|109288.3|109263.3|109285.2|109260.2|13
1729600360000|2024-10-22 12:32:40|109285.5|109260.5|109284.3|109259.3|109285.7|109260.7|109283.4|109258.4|21
1729600370000|2024-10-22 12:32:50|109283.8|109258.8|109282.5|109257.5|109284|109259|109282.5|109257.5|15
1729600380000|2024-10-22 12:33:00|109281.9|109256.9|109282.9|109257.9|109283.7|109258.7|109281.9|109256.9|12
1729600390000|2024-10-22 12:33:10|109282.8|109257.8|109283.8|109258.8|109284.5|109259.5|109282.4|109257.4|15
1729600400000|2024-10-22 12:33:20|109283.9|109258.9|109286.7|109261.7|109287.2|109262.2|109283.4|109258.4|15
1729600410000|2024-10-22 12:33:30|109286.8|109261.8|109285.5|109260.5|109286.9|109261.9|109285|109260|9
1729600420000|2024-10-22 12:33:40|109285.2|109260.2|109290.6|109265.6|109292.1|109267.1|109285.2|109260.2|23
1729600430000|2024-10-22 12:33:50|109290.5|109265.5|109283.3|109258.3|109290.5|109265.5|109282.9|109257.9|18
1729600440000|2024-10-22 12:34:00|109283.2|109258.2|109268.1|109243.1|109283.2|109258.2|109267|109242|18
1729600450000|2024-10-22 12:34:10|109267.8|109242.8|109265.2|109240.2|109268.2|109243.2|109265.2|109240.2|15
1729600460000|2024-10-22 12:34:20|109265.8|109240.8|109264.7|109239.7|109266.2|109241.2|109263.1|109238.1|21
1729600470000|2024-10-22 12:34:30|109264.8|109239.8|109270.8|109245.8|109270.8|109245.8|109264.8|109239.8|15
1729600480000|2024-10-22 12:34:40|109270.2|109245.2|109269.3|109244.3|109270.2|109245.2|109266.8|109241.8|21
1729600490000|2024-10-22 12:34:50|109268|109243|109267.9|109242.9|109268.8|109243.8|109265.7|109240.7|15
1729600500000|2024-10-22 12:35:00|109269.2|109244.2|109280.7|109255.7|109283.5|109258.5|109267.9|109242.9|40
1729600510000|2024-10-22 12:35:10|109281|109256|109276.4|109251.4|109281|109256|109276.4|109251.4|16
1729600520000|2024-10-22 12:35:20|109276.8|109251.8|109289.8|109264.8|109290.2|109265.2|109275.3|109250.3|24
1729600530000|2024-10-22 12:35:30|109289.9|109264.9|109290.4|109265.4|109296.6|109271.6|109287.8|109262.8|24
1729600540000|2024-10-22 12:35:40|109290.7|109265.7|109285.7|109260.7|109290.7|109265.7|109283.6|109258.6|33
1729600550000|2024-10-22 12:35:50|109285.6|109260.6|109270.5|109245.5|109285.6|109260.6|109269.8|109244.8|34
1729600560000|2024-10-22 12:36:00|109270.3|109245.3|109274.5|109249.5|109275.9|109250.9|109270.3|109245.3|36
1729600570000|2024-10-22 12:36:10|109275.3|109250.3|109280|109255|109282.4|109257.4|109275.3|109250.3|18
1729600580000|2024-10-22 12:36:20|109279.9|109254.9|109285.1|109260.1|109287.6|109262.6|109279.9|109254.9|21
1729600590000|2024-10-22 12:36:30|109285.3|109260.3|109297.4|109272.4|109297.4|109272.4|109285.3|109260.3|27
1729600600000|2024-10-22 12:36:40|109297.7|109272.7|109287.6|109262.6|109297.8|109272.8|109286.8|109261.8|23
1729600610000|2024-10-22 12:36:50|109287.2|109262.2|109285.9|109260.9|109290.1|109265.1|109285.3|109260.3|20
1729600620000|2024-10-22 12:37:00|109286.3|109261.3|109282|109257|109287.5|109262.5|109282|109257|22
1729600630000|2024-10-22 12:37:10|109281.1|109256.1|109273.2|109248.2|109281.1|109256.1|109273.2|109248.2|17
1729600640000|2024-10-22 12:37:20|109272.4|109247.4|109262.6|109237.6|109272.4|109247.4|109262.6|109237.6|13
1729600650000|2024-10-22 12:37:30|109262.3|109237.3|109265.5|109240.5|109265.8|109240.8|109262.3|109237.3|14
1729600660000|2024-10-22 12:37:40|109265.8|109240.8|109265.4|109240.4|109265.8|109240.8|109261.2|109236.2|17
1729600670000|2024-10-22 12:37:50|109264.7|109239.7|109257.8|109232.8|109264.7|109239.7|109256.5|109231.5|25
1729600680000|2024-10-22 12:38:00|109257.9|109232.9|109251.4|109226.4|109258.3|109233.3|109248.7|109223.7|28
1729600690000|2024-10-22 12:38:10|109250.9|109225.9|109246.8|109221.8|109250.9|109225.9|109246.2|109221.2|18
1729600700000|2024-10-22 12:38:20|109246.4|109221.4|109246|109221|109246.5|109221.5|109245.9|109220.9|7
1729600710000|2024-10-22 12:38:30|109245.6|109220.6|109253.1|109228.1|109253.1|109228.1|109245.6|109220.6|18
1729600720000|2024-10-22 12:38:40|109253.9|109228.9|109251.3|109226.3|109253.9|109228.9|109249.2|109224.2|23
1729600730000|2024-10-22 12:38:50|109251.6|109226.6|109247.6|109222.6|109252.1|109227.1|109242.6|109217.6|27
1729600740000|2024-10-22 12:39:00|109247.9|109222.9|109262.1|109237.1|109264.5|109239.5|109247.9|109222.9|21
1729600750000|2024-10-22 12:39:10|109261.8|109236.8|109258.2|109233.2|109261.8|109236.8|109257|109232|16
1729600760000|2024-10-22 12:39:20|109258.3|109233.3|109262.3|109237.3|109262.3|109237.3|109257.3|109232.3|19
1729600770000|2024-10-22 12:39:30|109262.6|109237.6|109263.9|109238.9|109265.3|109240.3|109262.1|109237.1|21
1729600780000|2024-10-22 12:39:40|109263.3|109238.3|109264.6|109239.6|109264.6|109239.6|109262|109237|16
1729600790000|2024-10-22 12:39:50|109264.2|109239.2|109262.8|109237.8|109264.2|109239.2|109262.1|109237.1|7
1729600800000|2024-10-22 12:40:00|109263|109238|109255.8|109230.8|109263.1|109238.1|109252.8|109227.8|31
1729600810000|2024-10-22 12:40:10|109255.7|109230.7|109255.8|109230.8|109256.1|109231.1|109254.2|109229.2|17
1729600820000|2024-10-22 12:40:20|109256|109231|109258.6|109233.6|109264.9|109239.9|109256|109231|24
1729600830000|2024-10-22 12:40:30|109258.7|109233.7|109246.2|109221.2|109258.8|109233.8|109246|109221|23
1729600840000|2024-10-22 12:40:40|109245.6|109220.6|109244.7|109219.7|109245.6|109220.6|109244|109219|6
1729600850000|2024-10-22 12:40:50|109244.9|109219.9|109242.1|109217.1|109244.9|109219.9|109238.8|109213.8|16
1729600860000|2024-10-22 12:41:00|109242.5|109217.5|109242.4|109217.4|109243.8|109218.8|109240|109215|23
1729600870000|2024-10-22 12:41:10|109242.3|109217.3|109245.7|109220.7|109245.7|109220.7|109241.7|109216.7|15
1729600880000|2024-10-22 12:41:20|109245.4|109220.4|109248.1|109223.1|109249.5|109224.5|109245.4|109220.4|18
1729600890000|2024-10-22 12:41:30|109246.8|109221.8|109247.1|109222.1|109247.1|109222.1|109243.5|109218.5|26
1729600900000|2024-10-22 12:41:40|109246.7|109221.7|109243.5|109218.5|109247.8|109222.8|109242.9|109217.9|24
1729600910000|2024-10-22 12:41:50|109244|109219|109255.2|109230.2|109256.1|109231.1|109244|109219|40
1729600920000|2024-10-22 12:42:00|109255.3|109230.3|109251.2|109226.2|109257.4|109232.4|109250.7|109225.7|38
1729600930000|2024-10-22 12:42:10|109251.1|109226.1|109242.2|109217.2|109251.1|109226.1|109239.4|109214.4|26
1729600940000|2024-10-22 12:42:20|109242.5|109217.5|109243|109218|109243.9|109218.9|109241.7|109216.7|18
1729600950000|2024-10-22 12:42:30|109242.2|109217.2|109231.1|109206.1|109243.6|109218.6|109228.1|109203.1|23
1729600960000|2024-10-22 12:42:40|109231.4|109206.4|109242.6|109217.6|109243|109218|109230.6|109205.6|22
1729600970000|2024-10-22 12:42:50|109241.9|109216.9|109241.6|109216.6|109241.9|109216.9|109240.7|109215.7|6
1729600980000|2024-10-22 12:43:00|109241.7|109216.7|109241.1|109216.1|109241.7|109216.7|109239.8|109214.8|21
1729600990000|2024-10-22 12:43:10|109242.6|109217.6|109238.5|109213.5|109242.6|109217.6|109237.3|109212.3|26
1729601000000|2024-10-22 12:43:20|109238.3|109213.3|109232.9|109207.9|109238.4|109213.4|109232.6|109207.6|24
1729601010000|2024-10-22 12:43:30|109233.3|109208.3|109231.7|109206.7|109233.3|109208.3|109231.5|109206.5|14
1729601020000|2024-10-22 12:43:40|109230.7|109205.7|109222.9|109197.9|109230.7|109205.7|109221.7|109196.7|21
1729601030000|2024-10-22 12:43:50|109223|109198|109228.7|109203.7|109231.7|109206.7|109222.7|109197.7|20
1729601040000|2024-10-22 12:44:00|109228.8|109203.8|109218.5|109193.5|109230.1|109205.1|109218.5|109193.5|28
1729601050000|2024-10-22 12:44:10|109218.8|109193.8|109204.1|109179.1|109218.8|109193.8|109204.1|109179.1|24
1729601060000|2024-10-22 12:44:20|109203.8|109178.8|109209.3|109184.3|109209.8|109184.8|109203.8|109178.8|18
1729601070000|2024-10-22 12:44:30|109208.6|109183.6|109211.2|109186.2|109211.3|109186.3|109203.6|109178.6|25
1729601080000|2024-10-22 12:44:40|109211|109186|109209.6|109184.6|109212.9|109187.9|109208.2|109183.2|18
1729601090000|2024-10-22 12:44:50|109208.2|109183.2|109214.7|109189.7|109215.8|109190.8|109207.4|109182.4|27
1729601100000|2024-10-22 12:45:00|109214.8|109189.8|109211.8|109186.8|109215.7|109190.7|109206.7|109181.7|36
1729601110000|2024-10-22 12:45:10|109211.6|109186.6|109210.7|109185.7|109211.6|109186.6|109210.5|109185.5|9
1729601120000|2024-10-22 12:45:20|109210.6|109185.6|109202|109177|109212.6|109187.6|109201.4|109176.4|29
1729601130000|2024-10-22 12:45:30|109201.8|109176.8|109198.3|109173.3|109201.8|109176.8|109197.9|109172.9|14
1729601140000|2024-10-22 12:45:40|109198.4|109173.4|109206.9|109181.9|109206.9|109181.9|109198|109173|18
1729601150000|2024-10-22 12:45:50|109206.8|109181.8|109212.6|109187.6|109216.7|109191.7|109203.9|109178.9|19
1729601160000|2024-10-22 12:46:00|109212.5|109187.5|109218.5|109193.5|109219.4|109194.4|109210.9|109185.9|26
1729601170000|2024-10-22 12:46:10|109218.7|109193.7|109216|109191|109219|109194|109216|109191|18
1729601180000|2024-10-22 12:46:20|109215.9|109190.9|109220.8|109195.8|109220.8|109195.8|109215.9|109190.9|16
1729601190000|2024-10-22 12:46:30|109220.7|109195.7|109235.1|109210.1|109235.6|109210.6|109220.2|109195.2|23
1729601200000|2024-10-22 12:46:40|109235|109210|109233.8|109208.8|109235|109210|109233.5|109208.5|17
1729601210000|2024-10-22 12:46:50|109234.1|109209.1|109234.5|109209.5|109235.5|109210.5|109232.5|109207.5|24
1729601220000|2024-10-22 12:47:00|109234.4|109209.4|109233.4|109208.4|109234.4|109209.4|109233.3|109208.3|13
1729601230000|2024-10-22 12:47:10|109234|109209|109234|109209|109236.7|109211.7|109233.4|109208.4|23
1729601240000|2024-10-22 12:47:20|109234.3|109209.3|109230.3|109205.3|109234.3|109209.3|109228.8|109203.8|23
1729601250000|2024-10-22 12:47:30|109230|109205|109225.9|109200.9|109230|109205|109225.9|109200.9|11
1729601260000|2024-10-22 12:47:40|109226.1|109201.1|109231.4|109206.4|109233.1|109208.1|109225.5|109200.5|22
1729601270000|2024-10-22 12:47:50|109231.8|109206.8|109236.1|109211.1|109236.1|109211.1|109231.8|109206.8|16
1729601280000|2024-10-22 12:48:00|109236|109211|109241.7|109216.7|109243.6|109218.6|109236|109211|19
1729601290000|2024-10-22 12:48:10|109241.6|109216.6|109237.7|109212.7|109241.6|109216.6|109237.6|109212.6|19
1729601300000|2024-10-22 12:48:20|109238.3|109213.3|109236.2|109211.2|109238.8|109213.8|109235.4|109210.4|17
1729601310000|2024-10-22 12:48:30|109235.7|109210.7|109218.4|109193.4|109235.8|109210.8|109218.3|109193.3|25
1729601320000|2024-10-22 12:48:40|109218.6|109193.6|109214.5|109189.5|109218.6|109193.6|109214.5|109189.5|23
1729601330000|2024-10-22 12:48:50|109214.6|109189.6|109208.2|109183.2|109214.6|109189.6|109203.4|109178.4|22
1729601340000|2024-10-22 12:49:00|109207.9|109182.9|109204|109179|109207.9|109182.9|109202.3|109177.3|23
1729601350000|2024-10-22 12:49:10|109203.9|109178.9|109205.7|109180.7|109205.8|109180.8|109203.6|109178.6|13
1729601360000|2024-10-22 12:49:20|109206.5|109181.5|109209.8|109184.8|109209.8|109184.8|109206.5|109181.5|8
1729601370000|2024-10-22 12:49:30|109210.5|109185.5|109206.9|109181.9|109212|109187|109206.4|109181.4|28
1729601380000|2024-10-22 12:49:40|109206.7|109181.7|109211.3|109186.3|109212.4|109187.4|109206.1|109181.1|26
1729601390000|2024-10-22 12:49:50|109211.1|109186.1|109212.8|109187.8|109212.8|109187.8|109209.1|109184.1|21
1729601400000|2024-10-22 12:50:00|109213.1|109188.1|109213.8|109188.8|109214.9|109189.9|109211.8|109186.8|29
1729601410000|2024-10-22 12:50:10|109214.5|109189.5|109211.5|109186.5|109214.8|109189.8|109211.5|109186.5|13
1729601420000|2024-10-22 12:50:20|109211.8|109186.8|109217.6|109192.6|109217.6|109192.6|109211.8|109186.8|14
1729601430000|2024-10-22 12:50:30|109217.7|109192.7|109220.1|109195.1|109225.9|109200.9|109214.6|109189.6|29
1729601440000|2024-10-22 12:50:40|109219.5|109194.5|109216.7|109191.7|109219.5|109194.5|109216.7|109191.7|19
1729601450000|2024-10-22 12:50:50|109217.3|109192.3|109205.5|109180.5|109217.3|109192.3|109196.3|109171.3|25
1729601460000|2024-10-22 12:51:00|109205.4|109180.4|109210.4|109185.4|109211.1|109186.1|109205.4|109180.4|18
1729601470000|2024-10-22 12:51:10|109210.6|109185.6|109216.8|109191.8|109217|109192|109210.4|109185.4|13
1729601480000|2024-10-22 12:51:20|109216.9|109191.9|109222.6|109197.6|109223.7|109198.7|109216.9|109191.9|19
1729601490000|2024-10-22 12:51:30|109222.7|109197.7|109222.9|109197.9|109222.9|109197.9|109222.6|109197.6|5
1729601500000|2024-10-22 12:51:40|109223.5|109198.5|109233|109208|109234.4|109209.4|109223.5|109198.5|36
1729601510000|2024-10-22 12:51:50|109233.4|109208.4|109221.8|109196.8|109233.4|109208.4|109221.8|109196.8|20
1729601520000|2024-10-22 12:52:00|109221.4|109196.4|109210.3|109185.3|109221.4|109196.4|109208|109183|28
1729601530000|2024-10-22 12:52:10|109210.4|109185.4|109211.6|109186.6|109213.4|109188.4|109210.2|109185.2|14
1729601540000|2024-10-22 12:52:20|109211|109186|109206.8|109181.8|109211|109186|109206.8|109181.8|16
1729601550000|2024-10-22 12:52:30|109207.1|109182.1|109217.1|109192.1|109217.1|109192.1|109207.1|109182.1|17
1729601560000|2024-10-22 12:52:40|109217.2|109192.2|109216.6|109191.6|109217.3|109192.3|109216.3|109191.3|10
1729601570000|2024-10-22 12:52:50|109217.1|109192.1|109220.4|109195.4|109220.7|109195.7|109216.3|109191.3|18
1729601580000|2024-10-22 12:53:00|109221.3|109196.3|109230.4|109205.4|109230.4|109205.4|109221.3|109196.3|23
1729601590000|2024-10-22 12:53:10|109231|109206|109227|109202|109233.1|109208.1|109227|109202|23
1729601600000|2024-10-22 12:53:20|109227.4|109202.4|109245.2|109220.2|109247.8|109222.8|109227.4|109202.4|36
1729601610000|2024-10-22 12:53:30|109245.1|109220.1|109241.5|109216.5|109245.1|109220.1|109238.3|109213.3|26
1729601620000|2024-10-22 12:53:40|109241.3|109216.3|109239.6|109214.6|109241.8|109216.8|109239.6|109214.6|23
1729601630000|2024-10-22 12:53:50|109239.4|109214.4|109249.9|109224.9|109251.3|109226.3|109239.1|109214.1|28
1729601640000|2024-10-22 12:54:00|109250.3|109225.3|109250.7|109225.7|109250.9|109225.9|109250.1|109225.1|17
1729601650000|2024-10-22 12:54:10|109249.6|109224.6|109251.1|109226.1|109251.3|109226.3|109249.6|109224.6|16
1729601660000|2024-10-22 12:54:20|109250.2|109225.2|109252.3|109227.3|109253|109228|109250.2|109225.2|24
1729601670000|2024-10-22 12:54:30|109252.4|109227.4|109253.8|109228.8|109254.5|109229.5|109252.4|109227.4|16
1729601680000|2024-10-22 12:54:40|109253.7|109228.7|109254.3|109229.3|109255.8|109230.8|109253.3|109228.3|15
1729601690000|2024-10-22 12:54:50|109254.2|109229.2|109267.2|109242.2|109267.2|109242.2|109254.2|109229.2|13
1729601700000|2024-10-22 12:55:00|109267.6|109242.6|109263.2|109238.2|109267.9|109242.9|109262.1|109237.1|30
1729601710000|2024-10-22 12:55:10|109262.8|109237.8|109268.2|109243.2|109268.2|109243.2|109262.8|109237.8|23
1729601720000|2024-10-22 12:55:20|109269|109244|109278.5|109253.5|109281.2|109256.2|109269|109244|24
1729601730000|2024-10-22 12:55:30|109278.7|109253.7|109270.4|109245.4|109281|109256|109270.3|109245.3|33
1729601740000|2024-10-22 12:55:40|109269.4|109244.4|109278.6|109253.6|109280.6|109255.6|109269.2|109244.2|17
1729601750000|2024-10-22 12:55:50|109278.7|109253.7|109276.4|109251.4|109278.7|109253.7|109275.2|109250.2|18
1729601760000|2024-10-22 12:56:00|109276.2|109251.2|109270.5|109245.5|109276.2|109251.2|109268.7|109243.7|21
1729601770000|2024-10-22 12:56:10|109270.3|109245.3|109263.6|109238.6|109270.9|109245.9|109263.5|109238.5|23
1729601780000|2024-10-22 12:56:20|109263.3|109238.3|109273.9|109248.9|109277.3|109252.3|109259.4|109234.4|41
1729601790000|2024-10-22 12:56:30|109274.4|109249.4|109267.4|109242.4|109274.4|109249.4|109265.7|109240.7|25
1729601800000|2024-10-22 12:56:40|109266.9|109241.9|109264.3|109239.3|109269.1|109244.1|109264|109239|19
1729601810000|2024-10-22 12:56:50|109264.6|109239.6|109254.3|109229.3|109264.6|109239.6|109254.3|109229.3|23
1729601820000|2024-10-22 12:57:00|109253.4|109228.4|109250|109225|109253.4|109228.4|109249.7|109224.7|22
1729601830000|2024-10-22 12:57:10|109250.6|109225.6|109261.7|109236.7|109263.2|109238.2|109250.3|109225.3|28
1729601840000|2024-10-22 12:57:20|109261|109236|109259.5|109234.5|109261.3|109236.3|109255.9|109230.9|23
1729601850000|2024-10-22 12:57:30|109260.6|109235.6|109264.1|109239.1|109264.2|109239.2|109259.8|109234.8|20
1729601860000|2024-10-22 12:57:40|109263.6|109238.6|109255.7|109230.7|109264.1|109239.1|109255.7|109230.7|18
1729601870000|2024-10-22 12:57:50|109255.1|109230.1|109256.9|109231.9|109257.2|109232.2|109255.1|109230.1|23
1729601880000|2024-10-22 12:58:00|109257|109232|109251.4|109226.4|109257|109232|109250.8|109225.8|20
1729601890000|2024-10-22 12:58:10|109251.3|109226.3|109254.4|109229.4|109254.4|109229.4|109245.9|109220.9|21
1729601900000|2024-10-22 12:58:20|109254.3|109229.3|109254|109229|109254.9|109229.9|109253.5|109228.5|17
1729601910000|2024-10-22 12:58:30|109253.6|109228.6|109254.9|109229.9|109254.9|109229.9|109251.7|109226.7|20
1729601920000|2024-10-22 12:58:40|109255.3|109230.3|109256.7|109231.7|109257.2|109232.2|109255.3|109230.3|15
1729601930000|2024-10-22 12:58:50|109258.1|109233.1|109258.9|109233.9|109260.5|109235.5|109258.1|109233.1|14
1729601940000|2024-10-22 12:59:00|109258.8|109233.8|109258.9|109233.9|109259.5|109234.5|109258.5|109233.5|13
1729601950000|2024-10-22 12:59:10|109259|109234|109259.8|109234.8|109260.5|109235.5|109257.8|109232.8|13
1729601960000|2024-10-22 12:59:20|109259.6|109234.6|109260.3|109235.3|109262.5|109237.5|109259.6|109234.6|22
1729601970000|2024-10-22 12:59:30|109260.2|109235.2|109256.3|109231.3|109262.2|109237.2|109256.3|109231.3|17
1729601980000|2024-10-22 12:59:40|109256.4|109231.4|109257.6|109232.6|109258|109233|109255.9|109230.9|18
1729601990000|2024-10-22 12:59:50|109258.5|109233.5|109259|109234|109259|109234|109256.4|109231.4|15
1729602000000|2024-10-22 13:00:00|109259.1|109234.1|109252|109227|109261.4|109236.4|109250.9|109225.9|37
1729602010000|2024-10-22 13:00:10|109251.1|109226.1|109249.9|109224.9|109252.2|109227.2|109246.3|109221.3|37
1729602020000|2024-10-22 13:00:20|109250.7|109225.7|109250.7|109225.7|109254.5|109229.5|109249|109224|30
1729602030000|2024-10-22 13:00:30|109251.5|109226.5|109250.5|109225.5|109251.7|109226.7|109245.2|109220.2|22
1729602040000|2024-10-22 13:00:40|109250.3|109225.3|109250.9|109225.9|109250.9|109225.9|109243|109218|20
1729602050000|2024-10-22 13:00:50|109251.4|109226.4|109246.1|109221.1|109251.4|109226.4|109246|109221|17
1729602060000|2024-10-22 13:01:00|109245.5|109220.5|109240.5|109215.5|109247.3|109222.3|109239.3|109214.3|36
1729602070000|2024-10-22 13:01:10|109240.1|109215.1|109245.5|109220.5|109250|109225|109240.1|109215.1|33
1729602080000|2024-10-22 13:01:20|109245.9|109220.9|109256.2|109231.2|109256.2|109231.2|109245.4|109220.4|22
1729602090000|2024-10-22 13:01:30|109256.4|109231.4|109258.1|109233.1|109258.1|109233.1|109255|109230|16
1729602100000|2024-10-22 13:01:40|109257.7|109232.7|109253.1|109228.1|109258.8|109233.8|109253.1|109228.1|19
1729602110000|2024-10-22 13:01:50|109251.8|109226.8|109231|109206|109251.8|109226.8|109227.2|109202.2|46
1729602120000|2024-10-22 13:02:00|109230.1|109205.1|109232.1|109207.1|109232.1|109207.1|109229.7|109204.7|22
1729602130000|2024-10-22 13:02:10|109232.2|109207.2|109287.1|109262.1|109289.8|109264.7|109232.1|109207.1|57
1729602140000|2024-10-22 13:02:20|109286.7|109261.7|109276.3|109251.3|109288.4|109263.4|109271.6|109246.6|43
1729602150000|2024-10-22 13:02:30|109275.7|109250.7|109263.7|109238.7|109275.7|109250.7|109262.2|109237.2|40
1729602160000|2024-10-22 13:02:40|109263.5|109238.5|109252.6|109227.6|109263.5|109238.5|109252.6|109227.6|27
1729602170000|2024-10-22 13:02:50|109252.5|109227.5|109251.9|109226.9|109259.7|109234.7|109251.9|109226.9|28
1729602180000|2024-10-22 13:03:00|109251.2|109226.2|109250.4|109225.4|109256.7|109231.7|109249.2|109224.2|30
1729602190000|2024-10-22 13:03:10|109250.6|109225.6|109245|109220|109250.6|109225.6|109244.9|109219.9|30
1729602200000|2024-10-22 13:03:20|109244.7|109219.7|109253.3|109228.3|109253.3|109228.3|109244.6|109219.6|21
1729602210000|2024-10-22 13:03:30|109253|109228|109256.2|109231.2|109259.1|109234.1|109250.2|109225.2|32
1729602220000|2024-10-22 13:03:40|109256.6|109231.6|109255.8|109230.8|109256.6|109231.6|109253.6|109228.6|20
1729602230000|2024-10-22 13:03:50|109255.2|109230.2|109264.3|109239.3|109265.6|109240.6|109255.1|109230.1|27
1729602240000|2024-10-22 13:04:00|109265.4|109240.4|109271.2|109246.2|109271.2|109246.2|109261.9|109236.9|24
1729602250000|2024-10-22 13:04:10|109270.9|109245.9|109272.7|109247.7|109274.4|109249.4|109270.8|109245.8|21
1729602260000|2024-10-22 13:04:20|109272.1|109247.1|109271.9|109246.9|109273.2|109248.2|109270.9|109245.9|20
1729602270000|2024-10-22 13:04:30|109271.8|109246.8|109297.3|109272.3|109297.3|109272.3|109270.8|109245.8|35
1729602280000|2024-10-22 13:04:40|109298.1|109273.1|109292.9|109267.9|109298.1|109273.1|109292.7|109267.7|26
1729602290000|2024-10-22 13:04:50|109293.1|109268.1|109292.7|109267.7|109293.1|109268.1|109291.3|109266.3|17
1729602300000|2024-10-22 13:05:00|109293.3|109268.3|109289.8|109264.8|109293.6|109268.6|109288.5|109263.5|38
1729602310000|2024-10-22 13:05:10|109290.2|109265.2|109287.5|109262.5|109293.2|109268.2|109286.3|109261.3|18
1729602320000|2024-10-22 13:05:20|109288.4|109263.4|109289.8|109264.8|109289.8|109264.8|109288.1|109263.1|13
1729602330000|2024-10-22 13:05:30|109290.2|109265.2|109273.7|109248.7|109290.2|109265.2|109273.3|109248.3|34
1729602340000|2024-10-22 13:05:40|109273.2|109248.2|109268.8|109243.8|109273.5|109248.5|109266.9|109241.9|34
1729602350000|2024-10-22 13:05:50|109268.7|109243.7|109268.6|109243.6|109272.1|109247.1|109267.5|109242.5|23
1729602360000|2024-10-22 13:06:00|109268|109243|109265.8|109240.8|109268.7|109243.7|109264.7|109239.7|24
1729602370000|2024-10-22 13:06:10|109265.7|109240.7|109266|109241|109266|109241|109264.6|109239.6|19
1729602380000|2024-10-22 13:06:20|109266.1|109241.1|109265.6|109240.6|109268.4|109243.4|109265.3|109240.3|18
1729602390000|2024-10-22 13:06:30|109265|109240|109258.5|109233.5|109265|109240|109258|109233|17
1729602400000|2024-10-22 13:06:40|109257.7|109232.7|109245.4|109220.4|109258.6|109233.6|109243.7|109218.7|31
1729602410000|2024-10-22 13:06:50|109244.4|109219.4|109246.7|109221.7|109246.7|109221.7|109244.4|109219.4|17
1729602420000|2024-10-22 13:07:00|109246.4|109221.4|109249.8|109224.8|109249.8|109224.8|109245.9|109220.9|18
1729602430000|2024-10-22 13:07:10|109249.6|109224.6|109255.6|109230.6|109255.6|109230.6|109243.6|109218.6|31
1729602440000|2024-10-22 13:07:20|109255.2|109230.2|109254.4|109229.4|109256.6|109231.6|109254.4|109229.4|19
1729602450000|2024-10-22 13:07:30|109254.5|109229.5|109253.2|109228.2|109255.4|109230.4|109246.2|109221.2|32
1729602460000|2024-10-22 13:07:40|109253.5|109228.5|109254|109229|109254.5|109229.5|109251.6|109226.6|19
1729602470000|2024-10-22 13:07:50|109253.2|109228.2|109267.4|109242.4|109269.8|109244.8|109247.7|109222.7|38
1729602480000|2024-10-22 13:08:00|109267.5|109242.5|109269.8|109244.8|109277.5|109252.5|109267.5|109242.5|33
1729602490000|2024-10-22 13:08:10|109268.7|109243.7|109269.2|109244.2|109273|109248|109268.4|109243.4|32
1729602500000|2024-10-22 13:08:20|109268.7|109243.7|109272.4|109247.4|109272.9|109247.9|109262.8|109237.8|41
1729602510000|2024-10-22 13:08:30|109271.7|109246.7|109271.8|109246.8|109273.8|109248.8|109269.7|109244.7|32
1729602520000|2024-10-22 13:08:40|109272.1|109247.1|109269.4|109244.4|109273.6|109248.6|109269|109244|28
1729602530000|2024-10-22 13:08:50|109269.3|109244.3|109270.1|109245.1|109271.3|109246.3|109268|109243|24
1729602540000|2024-10-22 13:09:00|109270|109245|109271.2|109246.2|109273.5|109248.5|109269.8|109244.8|27
1729602550000|2024-10-22 13:09:10|109271.3|109246.3|109280.7|109255.7|109284.5|109259.5|109269.5|109244.5|48
1729602560000|2024-10-22 13:09:20|109280.4|109255.4|109282.7|109257.7|109284.4|109259.4|109280.4|109255.4|24
1729602570000|2024-10-22 13:09:30|109282.3|109257.3|109269.9|109244.9|109283.9|109258.9|109267.5|109242.5|43
1729602580000|2024-10-22 13:09:40|109269.6|109244.6|109276.9|109251.9|109280|109255|109268.7|109243.7|37
1729602590000|2024-10-22 13:09:50|109277.3|109252.3|109287.8|109262.8|109290.1|109265.1|109277.3|109252.3|36
1729602600000|2024-10-22 13:10:00|109286.5|109261.5|109285.4|109260.4|109289.9|109264.9|109285|109260|27
1729602610000|2024-10-22 13:10:10|109287.1|109262.1|109285.8|109260.8|109288.1|109263.1|109285|109260|29
1729602620000|2024-10-22 13:10:20|109285.7|109260.7|109273.2|109248.2|109285.7|109260.7|109272.9|109247.9|45
1729602630000|2024-10-22 13:10:30|109271.5|109246.5|109282.9|109257.9|109283.5|109258.5|109271.1|109246.1|37
1729602640000|2024-10-22 13:10:40|109282.7|109257.7|109286.1|109261.1|109287.4|109262.4|109281.7|109256.7|26
1729602650000|2024-10-22 13:10:50|109286|109261|109282.9|109257.9|109286|109261|109281.6|109256.6|28
1729602660000|2024-10-22 13:11:00|109282.7|109257.7|109269.2|109244.2|109282.7|109257.7|109266.9|109241.9|33
1729602670000|2024-10-22 13:11:10|109269.1|109244.1|109270.3|109245.3|109273.9|109248.9|109265.7|109240.7|29
1729602680000|2024-10-22 13:11:20|109271|109246|109274|109249|109274.9|109249.9|109271|109246|15
1729602690000|2024-10-22 13:11:30|109274.1|109249.1|109259.8|109234.8|109274.1|109249.1|109256.8|109231.8|34
1729602700000|2024-10-22 13:11:40|109259.3|109234.3|109258.7|109233.7|109261.2|109236.2|109256.3|109231.3|26
1729602710000|2024-10-22 13:11:50|109260|109235|109264.6|109239.6|109264.6|109239.6|109259.4|109234.4|34
1729602720000|2024-10-22 13:12:00|109264.7|109239.7|109269.1|109244.1|109269.5|109244.5|109260.3|109235.3|26
1729602730000|2024-10-22 13:12:10|109268.6|109243.6|109270.5|109245.5|109270.9|109245.9|109267.4|109242.4|25
1729602740000|2024-10-22 13:12:20|109269.6|109244.6|109288|109263|109290.8|109265.8|109267.7|109242.7|30
1729602750000|2024-10-22 13:12:30|109287.5|109262.5|109283.2|109258.2|109292.1|109267.1|109281.6|109256.6|36
1729602760000|2024-10-22 13:12:40|109283.1|109258.1|109279.4|109254.4|109284|109259|109278.2|109253.2|19
1729602770000|2024-10-22 13:12:50|109279.2|109254.2|109279.2|109254.2|109281.3|109256.3|109276.9|109251.9|24
1729602780000|2024-10-22 13:13:00|109279.9|109254.9|109279.2|109254.2|109282.1|109257.1|109279|109254|28
1729602790000|2024-10-22 13:13:10|109279.8|109254.8|109276.4|109251.4|109281.2|109256.2|109275.7|109250.7|15
1729602800000|2024-10-22 13:13:20|109276.5|109251.5|109278.9|109253.9|109280.5|109255.5|109272.7|109247.7|23
1729602810000|2024-10-22 13:13:30|109278.1|109253.1|109273.3|109248.3|109279.7|109254.7|109273.2|109248.2|24
1729602820000|2024-10-22 13:13:40|109273|109248|109269.8|109244.8|109273.2|109248.2|109268.9|109243.9|32
1729602830000|2024-10-22 13:13:50|109270|109245|109267.3|109242.3|109270|109245|109266.5|109241.5|10
1729602840000|2024-10-22 13:14:00|109267.9|109242.9|109267.4|109242.4|109271.7|109246.7|109265.4|109240.4|28
1729602850000|2024-10-22 13:14:10|109267.7|109242.7|109265.9|109240.9|109269.8|109244.8|109264.7|109239.7|18
1729602860000|2024-10-22 13:14:20|109265.6|109240.6|109274|109249|109274|109249|109264.8|109239.8|13
1729602870000|2024-10-22 13:14:30|109274.7|109249.7|109279.1|109254.1|109279.1|109254.1|109274.7|109249.7|24
1729602880000|2024-10-22 13:14:40|109278.5|109253.5|109277.9|109252.9|109280.4|109255.4|109277.9|109252.9|13
1729602890000|2024-10-22 13:14:50|109279.9|109254.9|109275.2|109250.2|109282|109257|109275.2|109250.2|31
1729602900000|2024-10-22 13:15:00|109278.2|109253.2|109258.9|109233.9|109279.8|109254.8|109258.9|109233.9|38
1729602910000|2024-10-22 13:15:10|109256.1|109231.1|109262.6|109237.6|109263.6|109238.6|109255.5|109230.5|21
1729602920000|2024-10-22 13:15:20|109260.6|109235.6|109259.9|109234.9|109261.5|109236.5|109259.8|109234.8|23
1729602930000|2024-10-22 13:15:30|109259.8|109234.8|109239.6|109214.6|109259.8|109234.8|109238.5|109213.5|39
1729602940000|2024-10-22 13:15:40|109239.7|109214.7|109223.9|109198.9|109239.7|109214.7|109223.6|109198.6|38
1729602950000|2024-10-22 13:15:50|109223.4|109198.4|109219.6|109194.6|109227.5|109202.5|109218.6|109193.6|41
1729602960000|2024-10-22 13:16:00|109219.2|109194.2|109207.4|109182.4|109222.5|109197.5|109196.3|109171.3|48
1729602970000|2024-10-22 13:16:10|109206.7|109181.7|109202.6|109177.6|109207.4|109182.4|109202.2|109177.2|27
1729602980000|2024-10-22 13:16:20|109202.4|109177.4|109191.6|109166.6|109203.7|109178.7|109188.5|109163.5|48
1729602990000|2024-10-22 13:16:30|109193.3|109168.3|109209.1|109184.1|109209.5|109184.5|109193.3|109168.3|32
1729603000000|2024-10-22 13:16:40|109208.7|109183.7|109198.9|109173.9|109211.1|109186.1|109198.9|109173.9|34
1729603010000|2024-10-22 13:16:50|109198.2|109173.2|109199.2|109174.2|109205|109180|109192.3|109167.3|35
1729603020000|2024-10-22 13:17:00|109199.7|109174.7|109200|109175|109203.9|109178.9|109195.2|109170.2|38
1729603030000|2024-10-22 13:17:10|109200.2|109175.2|109198.9|109173.9|109200.9|109175.9|109198.5|109173.5|9
1729603040000|2024-10-22 13:17:20|109199.2|109174.2|109195.2|109170.2|109199.6|109174.6|109190.2|109165.2|25
1729603050000|2024-10-22 13:17:30|109194.1|109169.1|109188.4|109163.4|109194.1|109169.1|109187|109162|22
1729603060000|2024-10-22 13:17:40|109188.6|109163.6|109199|109174|109203.3|109178.3|109188.6|109163.6|27
1729603070000|2024-10-22 13:17:50|109198.3|109173.3|109196.2|109171.2|109198.4|109173.4|109194.3|109169.3|22
1729603080000|2024-10-22 13:18:00|109196.5|109171.5|109192.5|109167.5|109199.1|109174.1|109192.3|109167.3|15
1729603090000|2024-10-22 13:18:10|109192.7|109167.7|109193.7|109168.7|109202|109177|109189.6|109164.6|24
1729603100000|2024-10-22 13:18:20|109193.6|109168.6|109199.6|109174.6|109199.6|109174.6|109193.5|109168.5|20
1729603110000|2024-10-22 13:18:30|109199.5|109174.5|109199.6|109174.6|109199.6|109174.6|109199.5|109174.5|2
1729603120000|2024-10-22 13:18:40|109199.2|109174.2|109200.7|109175.7|109203.8|109178.8|109199.2|109174.2|31
1729603130000|2024-10-22 13:18:50|109200.9|109175.9|109200.9|109175.9|109201.5|109176.5|109198.8|109173.8|21
1729603140000|2024-10-22 13:19:00|109200.7|109175.7|109195.3|109170.3|109200.8|109175.8|109195.3|109170.3|23
1729603150000|2024-10-22 13:19:10|109194.9|109169.9|109190.1|109165.1|109200.7|109175.7|109185|109160|41
1729603160000|2024-10-22 13:19:20|109190.9|109165.9|109194|109169|109194|109169|109187.1|109162.1|30
1729603170000|2024-10-22 13:19:30|109193.3|109168.3|109189.1|109164.1|109193.3|109168.3|109187.6|109162.6|24
1729603180000|2024-10-22 13:19:40|109188.6|109163.6|109186.5|109161.5|109188.7|109163.7|109186.5|109161.5|15
1729603190000|2024-10-22 13:19:50|109186.8|109161.8|109186.5|109161.5|109186.8|109161.8|109178.9|109153.9|26
1729603200000|2024-10-22 13:20:00|109186.1|109161.1|109171.4|109146.4|109186.1|109161.1|109171.4|109146.4|31
1729603210000|2024-10-22 13:20:10|109170.8|109145.8|109170.5|109145.5|109171|109146|109167.8|109142.8|22
1729603220000|2024-10-22 13:20:20|109170.4|109145.4|109165.7|109140.7|109175.7|109150.7|109165.7|109140.7|25
1729603230000|2024-10-22 13:20:30|109165.4|109140.4|109157.9|109132.9|109165.5|109140.5|109157.9|109132.9|23
1729603240000|2024-10-22 13:20:40|109158|109133|109161.2|109136.2|109161.2|109136.2|109158|109133|19
1729603250000|2024-10-22 13:20:50|109161.8|109136.8|109162.7|109137.7|109169|109144|109161.8|109136.8|30
1729603260000|2024-10-22 13:21:00|109162.1|109137.1|109165|109140|109166.6|109141.6|109159.8|109134.8|19
1729603270000|2024-10-22 13:21:10|109165.2|109140.2|109162.1|109137.1|109166.1|109141.1|109162.1|109137.1|15
1729603280000|2024-10-22 13:21:20|109163.6|109138.6|109170.8|109145.8|109170.8|109145.8|109163.6|109138.6|14
1729603290000|2024-10-22 13:21:30|109171.8|109146.8|109168.8|109143.8|109173.9|109148.9|109168.5|109143.5|19
1729603300000|2024-10-22 13:21:40|109168.7|109143.7|109171|109146|109172.5|109147.5|109167.5|109142.5|20
1729603310000|2024-10-22 13:21:50|109171.1|109146.1|109176.4|109151.4|109182.9|109157.9|109171.1|109146.1|33
1729603320000|2024-10-22 13:22:00|109176.1|109151.1|109178.5|109153.5|109183|109158|109175.6|109150.6|34
1729603330000|2024-10-22 13:22:10|109178.2|109153.2|109174.5|109149.5|109178.5|109153.5|109174.5|109149.5|25
1729603340000|2024-10-22 13:22:20|109174.2|109149.2|109180.3|109155.3|109181.2|109156.2|109174.2|109149.2|21
1729603350000|2024-10-22 13:22:30|109179.9|109154.9|109176.8|109151.8|109181.5|109156.5|109175.6|109150.6|29
1729603360000|2024-10-22 13:22:40|109178.1|109153.1|109195.6|109170.6|109205.1|109180.1|109178.1|109153.1|30
1729603370000|2024-10-22 13:22:50|109195.7|109170.7|109190.8|109165.8|109195.7|109170.7|109189.9|109164.9|35
1729603380000|2024-10-22 13:23:00|109191.4|109166.4|109194.8|109169.8|109195.9|109170.9|109191.2|109166.2|27
1729603390000|2024-10-22 13:23:10|109194.3|109169.3|109212.1|109187.1|109212.1|109187.1|109194.3|109169.3|37
1729603400000|2024-10-22 13:23:20|109214.9|109189.9|109219.6|109194.6|109224.1|109199.1|109214.9|109189.9|39
1729603410000|2024-10-22 13:23:30|109219.2|109194.2|109228.1|109203.1|109228.1|109203.1|109214.6|109189.6|38
1729603420000|2024-10-22 13:23:40|109227.8|109202.8|109232.6|109207.6|109234|109209|109224.7|109199.7|32
1729603430000|2024-10-22 13:23:50|109230.9|109205.9|109236|109211|109237.1|109212.1|109230.7|109205.7|36
1729603440000|2024-10-22 13:24:00|109235.6|109210.6|109242.2|109217.2|109243.2|109218.2|109235.5|109210.5|28
1729603450000|2024-10-22 13:24:10|109243|109218|109249.2|109224.2|109252.9|109227.9|109243|109218|39
1729603460000|2024-10-22 13:24:20|109248.7|109223.7|109247.7|109222.7|109250.6|109225.6|109245.1|109220.1|38
1729603470000|2024-10-22 13:24:30|109248.7|109223.7|109260|109235|109261.7|109236.7|109248.7|109223.7|36
1729603480000|2024-10-22 13:24:40|109261.1|109236.1|109260.2|109235.2|109261.1|109236.1|109258.4|109233.4|22
1729603490000|2024-10-22 13:24:50|109260.7|109235.7|109254.9|109229.9|109262|109237|109251.1|109226.1|37
1729603500000|2024-10-22 13:25:00|109255.6|109230.6|109268|109243|109270.7|109245.7|109255.6|109230.6|27
1729603510000|2024-10-22 13:25:10|109267.8|109242.8|109255.5|109230.5|109267.8|109242.8|109254.9|109229.9|31
1729603520000|2024-10-22 13:25:20|109255.6|109230.6|109256.7|109231.7|109258.1|109233.1|109255.3|109230.3|23
1729603530000|2024-10-22 13:25:30|109256.5|109231.5|109260.1|109235.1|109260.3|109235.3|109256.5|109231.5|20
1729603540000|2024-10-22 13:25:40|109260.3|109235.3|109259.2|109234.2|109260.3|109235.3|109258.1|109233.1|24
1729603550000|2024-10-22 13:25:50|109259.5|109234.5|109257.8|109232.8|109264.2|109239.2|109257.8|109232.8|21
1729603560000|2024-10-22 13:26:00|109257.4|109232.4|109254.1|109229.1|109257.9|109232.9|109252.9|109227.9|27
1729603570000|2024-10-22 13:26:10|109253.7|109228.7|109248.5|109223.5|109253.8|109228.8|109248.3|109223.3|23
1729603580000|2024-10-22 13:26:20|109247.3|109222.3|109237.9|109212.9|109247.6|109222.6|109237.7|109212.7|26
1729603590000|2024-10-22 13:26:30|109237.3|109212.3|109256.5|109231.5|109256.5|109231.5|109236.8|109211.8|28
1729603600000|2024-10-22 13:26:40|109256.6|109231.6|109255.8|109230.8|109259.9|109234.9|109254.5|109229.5|22
1729603610000|2024-10-22 13:26:50|109256|109231|109249.5|109224.5|109256|109231|109249.5|109224.5|23
1729603620000|2024-10-22 13:27:00|109249.8|109224.8|109240.5|109215.5|109249.8|109224.8|109240|109215|14
1729603630000|2024-10-22 13:27:10|109240.7|109215.7|109241|109216|109241|109216|109239.8|109214.8|8
1729603640000|2024-10-22 13:27:20|109241.1|109216.1|109234.7|109209.7|109242.5|109217.5|109234.7|109209.7|18
1729603650000|2024-10-22 13:27:30|109234.9|109209.9|109242.2|109217.2|109246.9|109221.9|109234.9|109209.9|30
1729603660000|2024-10-22 13:27:40|109242.5|109217.5|109242.4|109217.4|109243|109218|109237.9|109212.9|25
1729603670000|2024-10-22 13:27:50|109242.5|109217.5|109237.3|109212.3|109242.5|109217.5|109236.8|109211.8|18
1729603680000|2024-10-22 13:28:00|109237.4|109212.4|109232.9|109207.9|109237.4|109212.4|109232.5|109207.5|15
1729603690000|2024-10-22 13:28:10|109232.2|109207.2|109229.8|109204.8|109232.2|109207.2|109227|109202|15
1729603700000|2024-10-22 13:28:20|109229.7|109204.7|109238.6|109213.6|109238.6|109213.6|109229.7|109204.7|22
1729603710000|2024-10-22 13:28:30|109239.7|109214.7|109237.7|109212.7|109239.7|109214.7|109234.8|109209.8|29
1729603720000|2024-10-22 13:28:40|109237.2|109212.2|109238.6|109213.6|109239.8|109214.8|109234.6|109209.6|17
1729603730000|2024-10-22 13:28:50|109238.7|109213.7|109236.5|109211.5|109239.8|109214.8|109235.6|109210.6|16
1729603740000|2024-10-22 13:29:00|109236.1|109211.1|109235|109210|109236.3|109211.3|109234.6|109209.6|9
1729603750000|2024-10-22 13:29:10|109235.5|109210.5|109240.6|109215.6|109240.7|109215.7|109235.5|109210.5|14
1729603760000|2024-10-22 13:29:20|109240.3|109215.3|109230.1|109205.1|109248.2|109223.2|109230.1|109205.1|34
1729603770000|2024-10-22 13:29:30|109230.6|109205.6|109218.3|109193.3|109231.6|109206.6|109217.9|109192.9|24
1729603780000|2024-10-22 13:29:40|109217.7|109192.7|109222.4|109197.4|109222.4|109197.4|109216.8|109191.8|19
1729603790000|2024-10-22 13:29:50|109221.8|109196.8|109222.6|109197.6|109223.8|109198.8|109220.9|109195.9|19
1729603800000|2024-10-22 13:30:00|109222.4|109197.4|109217.1|109192.1|109222.6|109197.6|109213.9|109188.9|34
1729603810000|2024-10-22 13:30:10|109214.3|109189.3|109204.5|109179.5|109214.3|109189.3|109196|109171|47
1729603820000|2024-10-22 13:30:20|109203.5|109178.5|109198.7|109173.7|109205.1|109180.1|109198.2|109173.2|27
1729603830000|2024-10-22 13:30:30|109199.5|109174.5|109200.7|109175.7|109202.9|109177.9|109199.5|109174.5|26
1729603840000|2024-10-22 13:30:40|109200.4|109175.4|109200.2|109175.2|109202.2|109177.2|109198.4|109173.4|26
1729603850000|2024-10-22 13:30:50|109199.8|109174.8|109188.7|109163.7|109201.1|109176.1|109183.8|109158.8|37
1729603860000|2024-10-22 13:31:00|109188.6|109163.6|109187.7|109162.7|109204.8|109179.8|109187.3|109162.3|50
1729603870000|2024-10-22 13:31:10|109188.1|109163.1|109197.3|109172.3|109200.6|109175.6|109185.3|109160.3|37
1729603880000|2024-10-22 13:31:20|109196.9|109171.9|109191.9|109166.9|109197|109172|109191.9|109166.9|30
1729603890000|2024-10-22 13:31:30|109192.8|109167.8|109185.1|109160.1|109194.8|109169.8|109185.1|109160.1|32
1729603900000|2024-10-22 13:31:40|109185.2|109160.2|109195.1|109170.1|109196.3|109171.3|109180.1|109155.1|32
1729603910000|2024-10-22 13:31:50|109196.4|109171.4|109190.2|109165.2|109199|109174|109187|109162|34
1729603920000|2024-10-22 13:32:00|109190.7|109165.7|109185|109160|109191.3|109166.3|109185|109160|28
1729603930000|2024-10-22 13:32:10|109183.8|109158.8|109192.7|109167.7|109193.8|109168.8|109183.6|109158.6|31
1729603940000|2024-10-22 13:32:20|109193.4|109168.4|109191.7|109166.7|109198.1|109173.1|109191.6|109166.6|27
1729603950000|2024-10-22 13:32:30|109191.9|109166.9|109197.8|109172.8|109201.6|109176.6|109191.3|109166.3|30
1729603960000|2024-10-22 13:32:40|109197.9|109172.9|109206.1|109181.1|109206.3|109181.3|109197.9|109172.9|38
1729603970000|2024-10-22 13:32:50|109206.5|109181.5|109213.5|109188.5|109225.5|109200.5|109206.5|109181.5|39
1729603980000|2024-10-22 13:33:00|109213|109188|109217.2|109192.2|109217.9|109192.9|109212.2|109187.2|26
1729603990000|2024-10-22 13:33:10|109216.9|109191.9|109215.2|109190.2|109219.9|109194.9|109215.2|109190.2|30
1729604000000|2024-10-22 13:33:20|109215.6|109190.6|109225.7|109200.7|109231.4|109206.4|109215.6|109190.6|33
1729604010000|2024-10-22 13:33:30|109226.1|109201.1|109226.2|109201.2|109227.2|109202.2|109225.2|109200.2|21
1729604020000|2024-10-22 13:33:40|109226.1|109201.1|109225.8|109200.8|109229.2|109204.2|109223.8|109198.8|22
1729604030000|2024-10-22 13:33:50|109227.1|109202.1|109226.8|109201.8|109232.3|109207.3|109226.8|109201.8|23
1729604040000|2024-10-22 13:34:00|109227.4|109202.4|109258.6|109233.6|109261.4|109236.4|109224.7|109199.7|52
1729604050000|2024-10-22 13:34:10|109258.7|109233.7|109247.7|109222.7|109264.6|109239.6|109240.1|109215.1|52
1729604060000|2024-10-22 13:34:20|109248|109223|109253.6|109228.6|109253.9|109228.9|109247.6|109222.6|50
1729604070000|2024-10-22 13:34:30|109253.9|109228.9|109257.7|109232.7|109263.5|109238.5|109252.8|109227.8|47
1729604080000|2024-10-22 13:34:40|109257.9|109232.9|109259.5|109234.5|109260.5|109235.5|109255.6|109230.6|33
1729604090000|2024-10-22 13:34:50|109258.9|109233.9|109260.8|109235.8|109262.7|109237.7|109253.1|109228.1|27
1729604100000|2024-10-22 13:35:00|109260.5|109235.5|109237|109212|109260.5|109235.5|109231.7|109206.7|46
1729604110000|2024-10-22 13:35:10|109235.5|109210.5|109230.3|109205.3|109235.5|109210.5|109230|109205|34
1729604120000|2024-10-22 13:35:20|109229.9|109204.9|109239.3|109214.3|109240.3|109215.3|109228.4|109203.4|32
1729604130000|2024-10-22 13:35:30|109238.9|109213.9|109239.3|109214.3|109244.2|109219.2|109238.9|109213.9|24
1729604140000|2024-10-22 13:35:40|109239.6|109214.6|109247.1|109222.1|109248.2|109223.2|109239.6|109214.6|46
1729604150000|2024-10-22 13:35:50|109247.3|109222.3|109268|109243|109268.8|109243.8|109247.3|109222.3|49
1729604160000|2024-10-22 13:36:00|109271|109246|109303.2|109278.2|109303.8|109278.8|109269.9|109244.9|57
1729604170000|2024-10-22 13:36:10|109303.4|109278.4|109301.6|109276.6|109303.9|109278.9|109298.7|109273.7|35
1729604180000|2024-10-22 13:36:20|109300.6|109275.6|109292.8|109267.8|109304.1|109279.1|109289.4|109264.4|44
1729604190000|2024-10-22 13:36:30|109293.2|109268.2|109301.6|109276.6|109301.7|109276.7|109293.2|109268.2|44
1729604200000|2024-10-22 13:36:40|109300.9|109275.9|109297.9|109272.9|109300.9|109275.9|109295.6|109270.6|48
1729604210000|2024-10-22 13:36:50|109297.8|109272.8|109290.9|109265.9|109297.8|109272.8|109286.9|109261.9|42
1729604220000|2024-10-22 13:37:00|109291.9|109266.9|109271.7|109246.7|109295|109270|109271.7|109246.7|48
1729604230000|2024-10-22 13:37:10|109271.4|109246.4|109283.6|109258.6|109283.6|109258.6|109271.4|109246.4|24
1729604240000|2024-10-22 13:37:20|109283.7|109258.7|109282.1|109257.1|109284.9|109259.9|109280.6|109255.6|26
1729604250000|2024-10-22 13:37:30|109282.3|109257.3|109283.9|109258.9|109286|109261|109273.8|109248.8|40
1729604260000|2024-10-22 13:37:40|109283.2|109258.2|109284.5|109259.5|109295.8|109270.8|109282.5|109257.5|44
1729604270000|2024-10-22 13:37:50|109284.4|109259.4|109290.2|109265.2|109290.2|109265.2|109280.4|109255.4|35
1729604280000|2024-10-22 13:38:00|109289.6|109264.6|109302.2|109277.2|109305|109280|109289.1|109264.1|38
1729604290000|2024-10-22 13:38:10|109302.9|109277.9|109309.2|109284.2|109309.2|109284.2|109302|109277|39
1729604300000|2024-10-22 13:38:20|109309|109284|109308|109283|109311.4|109286.4|109302.6|109277.6|41
1729604310000|2024-10-22 13:38:30|109308.4|109283.4|109289.9|109264.9|109308.4|109283.4|109287.6|109262.6|32
1729604320000|2024-10-22 13:38:40|109290.4|109265.4|109293.3|109268.3|109297.8|109272.8|109290.4|109265.4|33
1729604330000|2024-10-22 13:38:50|109292.1|109267.1|109286.4|109261.4|109292.1|109267.1|109286|109261|37
1729604340000|2024-10-22 13:39:00|109286|109261|109303.5|109278.5|109309.9|109284.9|109282.3|109257.3|44
1729604350000|2024-10-22 13:39:10|109303.8|109278.8|109294.7|109269.7|109306.5|109281.5|109294.7|109269.7|31
1729604360000|2024-10-22 13:39:20|109294|109269|109291|109266|109294|109269|109289.6|109264.6|30
1729604370000|2024-10-22 13:39:30|109290.9|109265.9|109299.4|109274.4|109300.2|109275.2|109290.9|109265.9|32
1729604380000|2024-10-22 13:39:40|109298.9|109273.9|109306.9|109281.9|109308.1|109283.1|109298.5|109273.5|36
1729604390000|2024-10-22 13:39:50|109307.4|109282.4|109304.9|109279.9|109308.2|109283.2|109303.8|109278.8|24
1729604400000|2024-10-22 13:40:00|109305.2|109280.2|109309.7|109284.7|109311.4|109286.4|109305.2|109280.2|33
1729604410000|2024-10-22 13:40:10|109310|109285|109314.5|109289.5|109317.3|109292.3|109309.7|109284.7|46
1729604420000|2024-10-22 13:40:20|109314.7|109289.7|109315.4|109290.4|109315.8|109290.8|109314.4|109289.4|16
1729604430000|2024-10-22 13:40:30|109315.5|109290.5|109335|109310|109337.6|109312.6|109313.8|109288.8|28
1729604440000|2024-10-22 13:40:40|109334.9|109309.9|109330.3|109305.3|109344.1|109319.1|109330.3|109305.3|47
1729604450000|2024-10-22 13:40:50|109329.6|109304.6|109327.3|109302.3|109332.3|109307.3|109327.3|109302.3|20
1729604460000|2024-10-22 13:41:00|109326.4|109301.4|109333.5|109308.5|109334|109309|109324.9|109299.9|28
1729604470000|2024-10-22 13:41:10|109333.1|109308.1|109352.2|109327.2|109352.2|109327.2|109333.1|109308.1|48
1729604480000|2024-10-22 13:41:20|109352.9|109327.9|109357.4|109332.4|109360.1|109335.1|109350.9|109325.9|31
1729604490000|2024-10-22 13:41:30|109357.1|109332.1|109357.9|109332.9|109359|109334|109350.7|109325.7|33
1729604500000|2024-10-22 13:41:40|109358|109333|109370.6|109345.6|109372.1|109347.1|109358|109333|38
1729604510000|2024-10-22 13:41:50|109370.1|109345.1|109370.3|109345.3|109371.1|109346.1|109364.6|109339.6|42
1729604520000|2024-10-22 13:42:00|109370|109345|109387.4|109362.4|109388.1|109363.1|109370|109345|37
1729604530000|2024-10-22 13:42:10|109385.6|109360.6|109387.7|109362.7|109387.7|109362.7|109376.9|109351.9|35
1729604540000|2024-10-22 13:42:20|109387.3|109362.3|109395.7|109370.7|109395.7|109370.7|109386.8|109361.8|40
1729604550000|2024-10-22 13:42:30|109396.8|109371.8|109395.7|109370.7|109410.5|109385.5|109394.3|109369.3|32
1729604560000|2024-10-22 13:42:40|109395.4|109370.4|109382.2|109357.2|109395.4|109370.4|109375.7|109350.7|38
1729604570000|2024-10-22 13:42:50|109382.7|109357.7|109373.2|109348.2|109389.8|109364.8|109373.2|109348.2|37
1729604580000|2024-10-22 13:43:00|109372.5|109347.5|109353.5|109328.5|109372.5|109347.5|109353.5|109328.5|26
1729604590000|2024-10-22 13:43:10|109353.6|109328.6|109355.5|109330.5|109355.5|109330.5|109344.1|109319.1|39
1729604600000|2024-10-22 13:43:20|109355|109330|109384.8|109359.8|109385.6|109360.6|109354.9|109329.9|38
1729604610000|2024-10-22 13:43:30|109385.1|109360.1|109389.8|109364.8|109391.4|109366.4|109385.1|109360.1|21
1729604620000|2024-10-22 13:43:40|109390.6|109365.6|109393.1|109368.1|109399.1|109374.1|109389.8|109364.8|38
1729604630000|2024-10-22 13:43:50|109388.8|109363.8|109388.7|109363.7|109390.6|109365.6|109385.7|109360.7|32
1729604640000|2024-10-22 13:44:00|109388.6|109363.6|109402.6|109377.6|109403.6|109378.6|109384.7|109359.7|49
1729604650000|2024-10-22 13:44:10|109402.1|109377.1|109424.3|109399.3|109427.1|109402.1|109402|109377|45
1729604660000|2024-10-22 13:44:20|109423.4|109398.4|109431.4|109406.4|109431.4|109406.4|109422.1|109397.1|43
1729604670000|2024-10-22 13:44:30|109432.1|109407.1|109431.7|109406.7|109433|109408|109426.3|109401.3|35
1729604680000|2024-10-22 13:44:40|109431.2|109406.2|109433.2|109408.2|109433.2|109408.2|109423.8|109398.8|52
1729604690000|2024-10-22 13:44:50|109433.8|109408.8|109433.2|109408.2|109433.8|109408.8|109429.7|109404.7|36
1729604700000|2024-10-22 13:45:00|109433.8|109408.8|109425.1|109400.1|109433.8|109408.8|109419.7|109394.7|40
1729604710000|2024-10-22 13:45:10|109425|109400|109414.3|109389.3|109427.3|109402.3|109411.9|109386.9|43
1729604720000|2024-10-22 13:45:20|109414.8|109389.8|109403.7|109378.7|109414.8|109389.8|109397.1|109372.1|34
1729604730000|2024-10-22 13:45:30|109404|109379|109409|109384|109409.1|109384.1|109402.5|109377.5|23
1729604740000|2024-10-22 13:45:40|109404.7|109379.7|109397.8|109372.8|109404.7|109379.7|109380.8|109355.8|48
1729604750000|2024-10-22 13:45:50|109397.7|109372.7|109396.3|109371.3|109398.9|109373.9|109394.2|109369.2|23
1729604760000|2024-10-22 13:46:00|109396.7|109371.7|109395.3|109370.3|109397.3|109372.3|109378.5|109353.5|44
1729604770000|2024-10-22 13:46:10|109394.3|109369.3|109395|109370|109400.1|109375.1|109392.2|109367.2|30
1729604780000|2024-10-22 13:46:20|109393.9|109368.9|109392.6|109367.6|109396|109371|109391.3|109366.3|29
1729604790000|2024-10-22 13:46:30|109392.5|109367.5|109397.6|109372.6|109397.6|109372.6|109389.6|109364.6|18
1729604800000|2024-10-22 13:46:40|109397.7|109372.7|109399|109374|109407.9|109382.9|109397.7|109372.7|32
1729604810000|2024-10-22 13:46:50|109399.3|109374.3|109385.1|109360.1|109399.4|109374.4|109378.5|109353.5|43
1729604820000|2024-10-22 13:47:00|109384.3|109359.3|109406.7|109381.7|109407.6|109382.6|109384.3|109359.3|40
1729604830000|2024-10-22 13:47:10|109405.7|109380.7|109406.3|109381.3|109408.4|109383.4|109397.9|109372.9|44
1729604840000|2024-10-22 13:47:20|109406.9|109381.9|109406|109381|109406.9|109381.9|109402.4|109377.4|32
1729604850000|2024-10-22 13:47:30|109406.4|109381.4|109403.6|109378.6|109408.1|109383.1|109402.9|109377.9|33
1729604860000|2024-10-22 13:47:40|109403.3|109378.3|109397|109372|109405.8|109380.8|109396.2|109371.2|19
1729604870000|2024-10-22 13:47:50|109397.3|109372.3|109391.6|109366.6|109397.3|109372.3|109387.5|109362.5|31
1729604880000|2024-10-22 13:48:00|109392.1|109367.1|109403.9|109378.9|109409.5|109384.5|109390.5|109365.5|27
1729604890000|2024-10-22 13:48:10|109403.4|109378.4|109399.8|109374.8|109403.4|109378.4|109395.8|109370.8|28
1729604900000|2024-10-22 13:48:20|109400.8|109375.8|109406.4|109381.4|109407.2|109382.2|109397.9|109372.9|39
1729604910000|2024-10-22 13:48:30|109407.2|109382.2|109406.4|109381.4|109409.3|109384.3|109406.1|109381.1|28
1729604920000|2024-10-22 13:48:40|109406|109381|109398.2|109373.2|109406|109381|109397.8|109372.8|26
1729604930000|2024-10-22 13:48:50|109396|109371|109405.4|109380.4|109405.7|109380.7|109395|109370|32
1729604940000|2024-10-22 13:49:00|109405|109380|109395.5|109370.5|109406.9|109381.9|109395.1|109370.1|41
1729604950000|2024-10-22 13:49:10|109396.9|109371.9|109400.9|109375.9|109405.3|109380.3|109396.9|109371.9|31
1729604960000|2024-10-22 13:49:20|109400.4|109375.4|109389.6|109364.6|109400.4|109375.4|109387.6|109362.6|28
1729604970000|2024-10-22 13:49:30|109389.4|109364.4|109395.5|109370.5|109396.8|109371.8|109389.4|109364.4|17
1729604980000|2024-10-22 13:49:40|109395.3|109370.3|109372.7|109347.7|109395.3|109370.3|109372.7|109347.7|46
1729604990000|2024-10-22 13:49:50|109373.1|109348.1|109366.5|109341.5|109382.6|109357.6|109366.5|109341.5|32
1729605000000|2024-10-22 13:50:00|109367.2|109342.2|109362.8|109337.8|109370.8|109345.8|109354.5|109329.5|44
1729605010000|2024-10-22 13:50:10|109364.8|109339.8|109384.1|109359.1|109384.4|109359.4|109364.8|109339.8|33
1729605020000|2024-10-22 13:50:20|109384|109359|109400|109375|109400.4|109375.4|109384|109359|22
1729605030000|2024-10-22 13:50:30|109401.4|109376.4|109419.3|109394.3|109420.9|109395.9|109398.9|109373.9|39
1729605040000|2024-10-22 13:50:40|109422.7|109397.7|109419.2|109394.2|109427.5|109402.5|109419.2|109394.2|35
1729605050000|2024-10-22 13:50:50|109420.4|109395.4|109398.7|109373.7|109421.1|109396.1|109398.7|109373.7|43
1729605060000|2024-10-22 13:51:00|109397.9|109372.9|109370.5|109345.5|109400.1|109372.9|109369.8|109343.6|47
1729605070000|2024-10-22 13:51:10|109369.4|109344.4|109358.6|109333.6|109370.3|109345.3|109358.6|109333.6|34
1729605080000|2024-10-22 13:51:20|109358.7|109333.7|109358.3|109333.3|109359.7|109334.7|109351.8|109326.8|25
1729605090000|2024-10-22 13:51:30|109357.1|109332.1|109350.5|109325.5|109358.2|109333.2|109348.2|109323.2|35
1729605100000|2024-10-22 13:51:40|109350.8|109325.8|109347.1|109322.1|109355.4|109330.4|109345.1|109320.1|36
1729605110000|2024-10-22 13:51:50|109347|109322|109338.2|109313.2|109347|109322|109335.8|109310.8|35
1729605120000|2024-10-22 13:52:00|109336|109311|109338|109313|109341.6|109316.6|109334|109309|39
1729605130000|2024-10-22 13:52:10|109337.6|109312.6|109351.1|109301.1|109351.1|109315.6|109328.7|109298.8|41
1729605140000|2024-10-22 13:52:20|109348.7|109298.7|109355.6|109305.6|109359.8|109316.9|109339.8|109298.7|36
1729605150000|2024-10-22 13:52:30|109356.1|109306.1|109354.1|109304.1|109356.1|109306.1|109345.4|109295.4|46
1729605160000|2024-10-22 13:52:40|109354.3|109304.3|109361|109336|109363.5|109338.5|109344.9|109304.3|57
1729605170000|2024-10-22 13:52:50|109363.2|109338.2|109363.8|109338.8|109366.9|109341.9|109361.5|109336.5|28
1729605180000|2024-10-22 13:53:00|109364|109339|109354.7|109329.7|109364|109339|109349.3|109324.3|39
1729605190000|2024-10-22 13:53:10|109354.8|109329.8|109376.8|109326.8|109376.8|109330.6|109354.8|109317.5|25
1729605200000|2024-10-22 13:53:20|109376.7|109326.7|109377.3|109327.3|109378.8|109352.7|109366.4|109322.8|41
1729605210000|2024-10-22 13:53:30|109377.6|109327.6|109374.9|109324.9|109377.9|109327.9|109370.6|109320.6|30
1729605220000|2024-10-22 13:53:40|109375|109325|109369.9|109319.9|109376.6|109326.6|109369.9|109319.9|28
1729605230000|2024-10-22 13:53:50|109369.4|109319.4|109342.7|109292.7|109369.9|109321.4|109329.3|109290.2|48
1729605240000|2024-10-22 13:54:00|109342.3|109292.3|109323.3|109298.3|109342.6|109309.1|109323|109291.9|37
1729605250000|2024-10-22 13:54:10|109324.2|109299.2|109325.5|109300.5|109326.5|109301.5|109323.8|109298.8|24
1729605260000|2024-10-22 13:54:20|109325.7|109300.7|109331.8|109306.8|109333.2|109308.2|109324.2|109299.2|50
1729605270000|2024-10-22 13:54:30|109331.6|109306.6|109330.1|109305.1|109332.7|109307.7|109330.1|109305.1|15
1729605280000|2024-10-22 13:54:40|109329.7|109304.7|109347.2|109322.2|109347.9|109322.9|109329.6|109304.6|24
1729605290000|2024-10-22 13:54:50|109347.3|109322.3|109341.6|109316.6|109347.3|109322.3|109340|109315|27
1729605300000|2024-10-22 13:55:00|109341.3|109316.3|109303.3|109278.3|109341.3|109316.3|109300.2|109271.5|54
1729605310000|2024-10-22 13:55:10|109302.8|109277.8|109341.6|109316.6|109341.6|109316.6|109302.8|109277.8|58
1729605320000|2024-10-22 13:55:20|109341.9|109316.9|109339.3|109314.3|109343.3|109318.3|109334.2|109309.2|48
1729605330000|2024-10-22 13:55:30|109319.8|109294.8|109305|109280|109325.5|109296.9|109303.2|109271.9|59
1729605340000|2024-10-22 13:55:40|109306.5|109281.5|109315.1|109290.1|109318|109293|109296.4|109271.4|57
1729605350000|2024-10-22 13:55:50|109313.7|109288.7|109308.1|109283.1|109319.8|109294.8|109306.3|109281.3|56
1729605360000|2024-10-22 13:56:00|109307.8|109282.8|109299|109274|109310.9|109285.9|109297.1|109272.1|62
1729605370000|2024-10-22 13:56:10|109299.1|109274.1|109308.3|109283.3|109313|109288|109298.6|109273.6|57
1729605380000|2024-10-22 13:56:20|109308.6|109283.6|109311.3|109286.3|109312.5|109287.5|109308.6|109283.6|48
1729605390000|2024-10-22 13:56:30|109311.5|109286.5|109317.3|109292.3|109317.3|109292.3|109301.6|109276.6|64
1729605400000|2024-10-22 13:56:40|109317.9|109292.9|109322.3|109297.3|109322.3|109297.3|109313.4|109288.4|58
1729605410000|2024-10-22 13:56:50|109321.8|109296.8|109295.2|109270.2|109322.5|109297.5|109293.5|109268.5|40
1729605420000|2024-10-22 13:57:00|109294.9|109269.9|109296.9|109271.9|109297.4|109272.4|109291.7|109266.7|44
1729605430000|2024-10-22 13:57:10|109297.1|109272.1|109294.7|109269.7|109297.9|109272.9|109294.2|109269.2|39
1729605440000|2024-10-22 13:57:20|109294.2|109269.2|109300.7|109275.7|109301.3|109276.3|109293.5|109268.5|38
1729605450000|2024-10-22 13:57:30|109300.2|109275.2|109298.8|109273.8|109301.8|109276.8|109296.4|109271.4|49
1729605460000|2024-10-22 13:57:40|109299.5|109274.5|109287.4|109262.4|109299.5|109274.5|109286.6|109261.6|45
1729605470000|2024-10-22 13:57:50|109285.8|109260.8|109304.7|109279.7|109304.7|109279.7|109283.9|109258.9|41
1729605480000|2024-10-22 13:58:00|109303.6|109278.6|109326.4|109301.4|109342.7|109317.7|109303.6|109278.6|55
1729605490000|2024-10-22 13:58:10|109325.2|109300.2|109321|109296|109330.5|109305.5|109317.1|109292.1|45
1729605500000|2024-10-22 13:58:20|109321.1|109296.1|109326.7|109301.7|109333.2|109308.2|109321.1|109296.1|47
1729605510000|2024-10-22 13:58:30|109327.4|109302.4|109327.6|109302.6|109327.6|109302.6|109321.9|109296.9|35
1729605520000|2024-10-22 13:58:40|109327.3|109302.3|109339.6|109314.6|109345.2|109320.2|109327.3|109302.3|31
1729605530000|2024-10-22 13:58:50|109340|109315|109330.9|109305.9|109340.3|109315.3|109330.3|109305.3|35
1729605540000|2024-10-22 13:59:00|109330.1|109305.1|109318.1|109293.1|109336.3|109311.3|109317.4|109292.4|55
1729605550000|2024-10-22 13:59:10|109317.2|109292.2|109318|109293|109322.3|109297.3|109309.9|109284.9|70
1729605560000|2024-10-22 13:59:20|109318.5|109293.5|109315.7|109290.7|109323.3|109298.3|109310.6|109285.6|56
1729605570000|2024-10-22 13:59:30|109315.9|109290.9|109318|109293|109318|109293|109307.8|109282.8|56
1729605580000|2024-10-22 13:59:40|109318.2|109293.2|109320.2|109295.2|109320.2|109295.2|109310.6|109285.6|43
1729605590000|2024-10-22 13:59:50|109321.1|109296.1|109313.2|109288.2|109323|109298|109313.2|109288.2|44
1729605600000|2024-10-22 14:00:00|109313.8|109288.8|109308.1|109283.1|109313.8|109288.8|109301.3|109276.3|43
1729605610000|2024-10-22 14:00:10|109308.5|109283.5|109299.4|109274.4|109313.4|109288.4|109297.3|109272.3|46
1729605620000|2024-10-22 14:00:20|109300.1|109275.1|109286.5|109261.5|109306.3|109281.3|109286.5|109261.5|42
1729605630000|2024-10-22 14:00:30|109286.7|109261.7|109303.6|109278.6|109303.6|109278.6|109285.2|109260.2|43
1729605640000|2024-10-22 14:00:40|109303.8|109278.8|109305.5|109280.5|109307.1|109282.1|109300.2|109275.2|42
1729605650000|2024-10-22 14:00:50|109306.5|109281.5|109298.1|109273.1|109307.8|109282.8|109297|109272|40
1729605660000|2024-10-22 14:01:00|109298.7|109273.7|109294.6|109269.6|109301.8|109276.8|109294.6|109269.6|36
1729605670000|2024-10-22 14:01:10|109291.7|109266.7|109289.2|109264.2|109291.7|109266.7|109281.5|109256.5|33
1729605680000|2024-10-22 14:01:20|109289.3|109264.3|109295.4|109270.4|109295.4|109270.4|109286.6|109261.6|48
1729605690000|2024-10-22 14:01:30|109294.9|109269.9|109294.1|109269.1|109299.8|109274.8|109293.6|109268.6|40
1729605700000|2024-10-22 14:01:40|109294.9|109269.9|109305.5|109280.5|109308.7|109283.7|109289.7|109264.7|47
1729605710000|2024-10-22 14:01:50|109305.2|109280.2|109304.3|109279.3|109308.6|109283.6|109300.1|109275.1|38
1729605720000|2024-10-22 14:02:00|109304.4|109279.4|109308.5|109283.5|109315.3|109290.3|109298.8|109273.8|40
1729605730000|2024-10-22 14:02:10|109309.3|109284.3|109313.8|109288.8|109318.4|109293.4|109301.3|109276.3|50
1729605740000|2024-10-22 14:02:20|109315.1|109290.1|109327.3|109302.3|109328.3|109303.3|109314.4|109289.4|44
1729605750000|2024-10-22 14:02:30|109328.1|109303.1|109330.5|109305.5|109342.2|109317.2|109327.9|109302.9|54
1729605760000|2024-10-22 14:02:40|109328.5|109303.5|109327.7|109302.7|109329.9|109304.9|109324.7|109299.7|31
1729605770000|2024-10-22 14:02:50|109327.8|109302.8|109341.3|109316.3|109342.8|109317.8|109327.5|109302.5|40
1729605780000|2024-10-22 14:03:00|109342.3|109317.3|109308.8|109283.8|109342.3|109317.3|109305.6|109271.3|46
1729605790000|2024-10-22 14:03:10|109309|109284|109312.6|109287.6|109313.9|109288.9|109307.9|109282.9|37
1729605800000|2024-10-22 14:03:20|109312.4|109287.4|109308.1|109283.1|109312.5|109287.5|109305.8|109280.8|39
1729605810000|2024-10-22 14:03:30|109307.2|109282.2|109304|109279|109309.8|109284.8|109301.5|109276.5|46
1729605820000|2024-10-22 14:03:40|109305.2|109280.2|109283.6|109258.6|109308|109283|109283.6|109258.6|57
1729605830000|2024-10-22 14:03:50|109283.8|109258.8|109290.6|109265.6|109293.1|109268.1|109283.8|109258.8|62
1729605840000|2024-10-22 14:04:00|109291.2|109266.2|109279.3|109254.3|109294.1|109267.4|109273.3|109238.9|46
1729605850000|2024-10-22 14:04:10|109279.2|109254.2|109272.9|109247.9|109282.5|109257.5|109271|109246|44
1729605860000|2024-10-22 14:04:20|109273|109248|109255.7|109230.7|109276.7|109251.7|109245.5|109220.5|49
1729605870000|2024-10-22 14:04:30|109256.9|109231.9|109261.2|109236.2|109262.9|109237.9|109255.6|109230.6|62
1729605880000|2024-10-22 14:04:40|109260.6|109235.6|109280.4|109255.4|109281|109256|109260.6|109235.6|28
1729605890000|2024-10-22 14:04:50|109279.7|109254.7|109283.2|109258.2|109284.5|109259.5|109279.1|109254.1|32
1729605900000|2024-10-22 14:05:00|109283.4|109258.4|109304.1|109279.1|109304.1|109279.1|109280.7|109255.7|57
1729605910000|2024-10-22 14:05:10|109300.8|109275.8|109307.3|109282.3|109308.9|109283.9|109300.8|109275.8|25
1729605920000|2024-10-22 14:05:20|109307.8|109282.8|109315.1|109290.1|109318.8|109293.8|109303.5|109278.5|43
1729605930000|2024-10-22 14:05:30|109315.2|109290.2|109318.3|109293.3|109320.6|109295.6|109312.9|109287.9|37
1729605940000|2024-10-22 14:05:40|109318.7|109293.7|109348.1|109323.1|109348.1|109323.1|109314.2|109289.2|44
1729605950000|2024-10-22 14:05:50|109348.5|109323.5|109357.1|109332.1|109359.4|109334.4|109348.3|109323.3|39
1729605960000|2024-10-22 14:06:00|109356.7|109331.7|109358.3|109308.3|109359.9|109334|109337.6|109304|51
1729605970000|2024-10-22 14:06:10|109358.8|109308.8|109358|109308|109359.2|109309.2|109357.4|109307.4|26
1729605980000|2024-10-22 14:06:20|109359.6|109309.6|109341.7|109316.7|109359.6|109320.9|109337.7|109299.9|52
1729605990000|2024-10-22 14:06:30|109342.9|109317.9|109339.4|109314.4|109346.8|109321.8|109336.6|109311.6|48
1729606000000|2024-10-22 14:06:40|109339.6|109314.6|109328.4|109303.4|109340.4|109315.4|109322.2|109297.2|46
1729606010000|2024-10-22 14:06:50|109328.7|109303.7|109323.6|109298.6|109329.3|109304.3|109322.7|109297.7|31
1729606020000|2024-10-22 14:07:00|109323.9|109298.9|109286.2|109261.2|109327.1|109302.1|109286.2|109261.2|45
1729606030000|2024-10-22 14:07:10|109286.5|109261.5|109298.3|109273.3|109299.1|109274.1|109286.5|109261.5|57
1729606040000|2024-10-22 14:07:20|109298.6|109273.6|109301.5|109276.5|109304.7|109279.7|109297.8|109272.8|30
1729606050000|2024-10-22 14:07:30|109300.5|109275.5|109316.8|109291.8|109318.2|109293.2|109298.8|109273.8|47
1729606060000|2024-10-22 14:07:40|109317.2|109292.2|109309.7|109284.7|109321.3|109296.3|109309.7|109284.7|34
1729606070000|2024-10-22 14:07:50|109309.9|109284.9|109335.3|109310.3|109335.9|109310.9|109309.6|109284.6|45
1729606080000|2024-10-22 14:08:00|109334.5|109309.5|109347.4|109322.4|109347.4|109322.4|109331.1|109306.1|37
1729606090000|2024-10-22 14:08:10|109347.6|109322.6|109346.6|109321.6|109356.5|109331.5|109344.4|109319.4|37
1729606100000|2024-10-22 14:08:20|109346.8|109321.8|109333.7|109308.7|109349|109324|109332.4|109307.4|37
1729606110000|2024-10-22 14:08:30|109334.1|109309.1|109323|109273|109336.2|109311.2|109319|109270.3|51
1729606120000|2024-10-22 14:08:40|109323.3|109273.3|109281|109256|109323.3|109279.7|109278.9|109253.9|43
1729606130000|2024-10-22 14:08:50|109281.2|109256.2|109274|109249|109281.2|109256.2|109271.8|109246.8|37
1729606140000|2024-10-22 14:09:00|109274.4|109249.4|109289.4|109264.4|109289.4|109264.4|109257.5|109232.5|47
1729606150000|2024-10-22 14:09:10|109289.2|109264.2|109305.3|109280.3|109309.8|109284.8|109289.2|109264.2|40
1729606160000|2024-10-22 14:09:20|109305.7|109280.7|109302.5|109277.5|109308.3|109283.3|109299|109274|39
1729606170000|2024-10-22 14:09:30|109303.1|109278.1|109319.8|109294.8|109319.8|109294.8|109301.8|109276.8|41
1729606180000|2024-10-22 14:09:40|109317.4|109292.4|109332.1|109307.1|109333.6|109308.6|109317.4|109292.4|32
1729606190000|2024-10-22 14:09:50|109331.6|109306.6|109330.5|109305.5|109333.4|109308.4|109329.6|109304.6|30
1729606200000|2024-10-22 14:10:00|109331.3|109306.3|109337.3|109312.3|109337.3|109312.3|109326.3|109301.3|39
1729606210000|2024-10-22 14:10:10|109336.3|109311.3|109349.7|109324.7|109355.4|109330.4|109336.1|109311.1|44
1729606220000|2024-10-22 14:10:20|109348.7|109323.7|109335.5|109310.5|109348.7|109323.7|109335.4|109310.4|40
1729606230000|2024-10-22 14:10:30|109336.5|109311.5|109332.7|109307.7|109336.5|109311.5|109322.2|109297.2|42
1729606240000|2024-10-22 14:10:40|109333.1|109308.1|109319|109294|109333.9|109308.9|109318.2|109293.2|56
1729606250000|2024-10-22 14:10:50|109317.5|109292.5|109290|109265|109323.4|109298.4|109288.1|109263.1|58
1729606260000|2024-10-22 14:11:00|109284.3|109259.3|109258.3|109233.3|109286.2|109261.2|109252.4|109227.4|56
1729606270000|2024-10-22 14:11:10|109259.3|109234.3|109254|109229|109259.8|109234.8|109250.8|109225.8|34
1729606280000|2024-10-22 14:11:20|109252.9|109227.9|109263.4|109238.4|109263.4|109238.4|109243.6|109218.6|43
1729606290000|2024-10-22 14:11:30|109264.5|109239.5|109259.1|109234.1|109264.5|109239.5|109259.1|109234.1|55
1729606300000|2024-10-22 14:11:40|109258.2|109233.2|109272.4|109247.4|109276.6|109251.6|109258.1|109233.1|54
1729606310000|2024-10-22 14:11:50|109273|109248|109274|109249|109274.9|109249.9|109267|109242|45
1729606320000|2024-10-22 14:12:00|109281.9|109256.9|109296.7|109271.7|109298.2|109273.2|109281.8|109256.8|67
1729606330000|2024-10-22 14:12:10|109297.4|109272.4|109305.3|109280.3|109307|109282|109293.8|109268.8|40
1729606340000|2024-10-22 14:12:20|109305.8|109280.8|109312.6|109287.6|109313.9|109288.9|109303.6|109278.6|38
1729606350000|2024-10-22 14:12:30|109310.7|109285.7|109311.1|109286.1|109316.6|109291.6|109307.4|109282.4|41
1729606360000|2024-10-22 14:12:40|109310.4|109285.4|109324.1|109299.1|109324.8|109299.8|109310.4|109285.4|32
1729606370000|2024-10-22 14:12:50|109324|109299|109324.7|109299.7|109331.2|109306.2|109322.4|109297.4|19
1729606380000|2024-10-22 14:13:00|109326.4|109301.4|109309.9|109284.9|109326.5|109301.5|109303.2|109278.2|30
1729606390000|2024-10-22 14:13:10|109309.7|109284.7|109300.6|109275.6|109310.1|109285.1|109294|109269|37
1729606400000|2024-10-22 14:13:20|109301.5|109276.5|109318.5|109268.5|109329.6|109295.2|109298.1|109268.2|36
1729606410000|2024-10-22 14:13:30|109318.2|109268.2|109301.9|109276.9|109318.2|109285.2|109298.5|109267.2|42
1729606420000|2024-10-22 14:13:40|109300.5|109275.5|109319|109294|109324|109299|109300.5|109275.5|49
1729606430000|2024-10-22 14:13:50|109312.1|109287.1|109294|109269|109312.7|109287.7|109291.3|109266.3|51
1729606440000|2024-10-22 14:14:00|109294.8|109269.8|109281.8|109256.8|109311.1|109283.3|109281.8|109242.6|52
1729606450000|2024-10-22 14:14:10|109281.1|109256.1|109291.5|109266.5|109292|109267|109279.2|109254.2|43
1729606460000|2024-10-22 14:14:20|109292.5|109267.5|109305.8|109280.8|109311.7|109286.7|109292.5|109267.5|60
1729606470000|2024-10-22 14:14:30|109305.3|109280.3|109317|109292|109318.9|109293.9|109297.7|109272.7|61
1729606480000|2024-10-22 14:14:40|109317.1|109292.1|109325.6|109300.6|109325.6|109300.6|109316.8|109291.8|38
1729606490000|2024-10-22 14:14:50|109325.4|109300.4|109325.1|109300.1|109327.3|109302.3|109321.9|109296.9|34
1729606500000|2024-10-22 14:15:00|109327.7|109302.7|109331.5|109306.5|109345.7|109320.7|109326.6|109301.6|52
1729606510000|2024-10-22 14:15:10|109330.4|109305.4|109312.9|109287.9|109337.6|109312.6|109310.7|109285.7|57
1729606520000|2024-10-22 14:15:20|109313.4|109288.4|109312.9|109287.9|109314|109289|109311.6|109286.6|26
1729606530000|2024-10-22 14:15:30|109313|109288|109296.4|109271.4|109313.2|109288.2|109293.9|109268.9|33
1729606540000|2024-10-22 14:15:40|109296.6|109271.6|109289.2|109264.2|109297.2|109272.2|109284.1|109259.1|56
1729606550000|2024-10-22 14:15:50|109289.3|109264.3|109293.2|109268.2|109293.2|109268.2|109289|109264|43
1729606560000|2024-10-22 14:16:00|109292.5|109267.5|109306.2|109281.2|109309.1|109284.1|109292.1|109267.1|48
1729606570000|2024-10-22 14:16:10|109303.5|109278.5|109321.8|109296.8|109322.2|109297.2|109302.3|109277.3|47
1729606580000|2024-10-22 14:16:20|109321.3|109296.3|109318.4|109293.4|109321.7|109296.7|109313.1|109288.1|28
1729606590000|2024-10-22 14:16:30|109317.3|109292.3|109319.6|109294.6|109345.1|109320.1|109317.3|109292.3|47
1729606600000|2024-10-22 14:16:40|109320.2|109295.2|109328.3|109303.3|109330.6|109305.6|109318|109293|38
1729606610000|2024-10-22 14:16:50|109327.5|109302.5|109329.9|109304.9|109346.2|109321.2|109327.5|109302.5|39
1729606620000|2024-10-22 14:17:00|109329.8|109304.8|109342.3|109317.3|109342.3|109317.3|109327.5|109302.5|37
1729606630000|2024-10-22 14:17:10|109343.7|109318.7|109340.8|109315.8|109345.8|109320.8|109337.9|109312.9|35
1729606640000|2024-10-22 14:17:20|109343.1|109318.1|109365.4|109340.4|109365.8|109340.8|109343.1|109318.1|45
1729606650000|2024-10-22 14:17:30|109368.2|109343.2|109357.6|109332.6|109368.2|109343.2|109357.6|109332.6|37
1729606660000|2024-10-22 14:17:40|109357.5|109332.5|109351.4|109326.4|109358.3|109333.3|109349.6|109324.6|30
1729606670000|2024-10-22 14:17:50|109351.2|109326.2|109363.3|109338.3|109363.3|109338.3|109351.2|109326.2|38
1729606680000|2024-10-22 14:18:00|109363.7|109338.7|109362.3|109337.3|109365|109340|109359.1|109334.1|39
1729606690000|2024-10-22 14:18:10|109363|109338|109360.2|109335.2|109365.2|109340.2|109359.6|109334.6|51
1729606700000|2024-10-22 14:18:20|109360.3|109335.3|109334.7|109309.7|109360.4|109335.4|109333.7|109308.7|38
1729606710000|2024-10-22 14:18:30|109335.4|109310.4|109293|109268|109336.7|109311.7|109286.2|109261.2|65
1729606720000|2024-10-22 14:18:40|109293.3|109268.3|109280.2|109255.2|109297.3|109272.3|109278.9|109253.9|45
1729606730000|2024-10-22 14:18:50|109279.9|109254.9|109279.7|109254.7|109281.8|109256.8|109271.3|109246.3|42
1729606740000|2024-10-22 14:19:00|109280.5|109255.5|109263.4|109238.4|109280.5|109255.5|109262.3|109237.3|49
1729606750000|2024-10-22 14:19:10|109262.6|109237.6|109286.1|109261.1|109287.2|109262.2|109262.6|109237.6|46
1729606760000|2024-10-22 14:19:20|109286.3|109261.3|109297.2|109272.2|109297.2|109272.2|109285.1|109260.1|27
1729606770000|2024-10-22 14:19:30|109297.9|109272.9|109298.4|109273.4|109306|109281|109297.4|109272.4|49
1729606780000|2024-10-22 14:19:40|109298.1|109273.1|109303.6|109278.6|109305.8|109280.8|109297.3|109272.3|36
1729606790000|2024-10-22 14:19:50|109303.8|109278.8|109316.7|109291.7|109316.9|109291.9|109303.4|109278.4|41
1729606800000|2024-10-22 14:20:00|109316.2|109291.2|109316.9|109291.9|109325.2|109300.2|109311.4|109286.4|33
1729606810000|2024-10-22 14:20:10|109315.8|109290.8|109310.2|109285.2|109315.8|109290.8|109306.6|109281.6|39
1729606820000|2024-10-22 14:20:20|109308.9|109283.9|109303.2|109278.2|109311.5|109286.5|109303.2|109278.2|30
1729606830000|2024-10-22 14:20:30|109302.9|109277.9|109297.8|109272.8|109302.9|109277.9|109293|109268|47
1729606840000|2024-10-22 14:20:40|109295.8|109270.8|109298|109273|109303.9|109278.9|109287.4|109262.4|46
1729606850000|2024-10-22 14:20:50|109297.8|109272.8|109294.3|109269.3|109304.1|109279.1|109293.9|109268.9|37
1729606860000|2024-10-22 14:21:00|109295.6|109270.6|109309.1|109284.1|109317|109292|109294.5|109269.5|41
1729606870000|2024-10-22 14:21:10|109309.6|109284.6|109312.4|109287.4|109312.6|109287.6|109302.5|109277.5|49
1729606880000|2024-10-22 14:21:20|109312|109287|109319|109294|109320.9|109295.9|109309.6|109284.6|36
1729606890000|2024-10-22 14:21:30|109323.1|109298.1|109314.9|109289.9|109325.9|109300.9|109314.9|109289.9|37
1729606900000|2024-10-22 14:21:40|109315.5|109290.5|109306.7|109281.7|109316.1|109291.1|109306.7|109281.7|32
1729606910000|2024-10-22 14:21:50|109306.2|109281.2|109326.8|109301.8|109326.8|109301.8|109306.2|109281.2|30
1729606920000|2024-10-22 14:22:00|109326.4|109301.4|109342.2|109317.2|109347.5|109322.5|109325.3|109300.3|50
1729606930000|2024-10-22 14:22:10|109343.2|109318.2|109358.5|109333.5|109362.8|109337.8|109343.2|109318.2|51
1729606940000|2024-10-22 14:22:20|109358.4|109333.4|109356.6|109331.6|109358.4|109333.4|109348.1|109323.1|29
1729606950000|2024-10-22 14:22:30|109357|109332|109349.2|109324.2|109357|109332|109348.6|109323.6|37
1729606960000|2024-10-22 14:22:40|109349.3|109324.3|109361.4|109336.4|109365.8|109340.8|109349.3|109324.3|39
1729606970000|2024-10-22 14:22:50|109361|109336|109358.2|109333.2|109365.7|109340.7|109357.4|109332.4|35
1729606980000|2024-10-22 14:23:00|109357.7|109332.7|109352.5|109327.5|109357.7|109332.7|109352.1|109327.1|30
1729606990000|2024-10-22 14:23:10|109352.4|109327.4|109354.4|109329.4|109355|109330|109350|109325|21
1729607000000|2024-10-22 14:23:20|109354.9|109329.9|109343.7|109318.7|109355.5|109330.5|109338|109313|29
1729607010000|2024-10-22 14:23:30|109344.4|109319.4|109343.8|109318.8|109348.2|109323.2|109343.8|109318.8|14
1729607020000|2024-10-22 14:23:40|109343.7|109318.7|109352.8|109327.8|109352.8|109327.8|109343.7|109318.7|34
1729607030000|2024-10-22 14:23:50|109352.7|109327.7|109350.3|109325.3|109354.5|109329.5|109350.3|109325.3|19
1729607040000|2024-10-22 14:24:00|109350.7|109325.7|109349.8|109324.8|109350.7|109325.7|109348.4|109323.4|24
1729607050000|2024-10-22 14:24:10|109349.6|109324.6|109345.9|109320.9|109349.6|109324.6|109339.8|109314.8|35
1729607060000|2024-10-22 14:24:20|109346|109321|109346.3|109321.3|109347.9|109322.9|109334.7|109309.7|33
1729607070000|2024-10-22 14:24:30|109345.6|109320.6|109354.1|109329.1|109354.6|109329.6|109345.6|109320.6|27
1729607080000|2024-10-22 14:24:40|109353.5|109328.5|109354.2|109329.2|109360.9|109335.9|109353.5|109328.5|37
1729607090000|2024-10-22 14:24:50|109355|109330|109358|109333|109361.9|109336.9|109349.8|109324.8|38
1729607100000|2024-10-22 14:25:00|109357.8|109332.8|109356.4|109331.4|109367.3|109342.3|109354.5|109329.5|37
1729607110000|2024-10-22 14:25:10|109355.9|109330.9|109348.1|109323.1|109356.5|109331.5|109343|109318|47
1729607120000|2024-10-22 14:25:20|109347.5|109322.5|109346.1|109321.1|109348.6|109323.6|109346|109321|17
1729607130000|2024-10-22 14:25:30|109346|109321|109343.5|109318.5|109347.5|109322.5|109339.6|109314.6|34
1729607140000|2024-10-22 14:25:40|109343.9|109318.9|109355.2|109330.2|109355.2|109330.2|109343.9|109318.9|16
1729607150000|2024-10-22 14:25:50|109354.8|109329.8|109355.5|109330.5|109356.4|109331.4|109353.4|109328.4|22
1729607160000|2024-10-22 14:26:00|109355.6|109330.6|109355|109330|109355.9|109330.9|109351.6|109326.6|22
1729607170000|2024-10-22 14:26:10|109355.4|109330.4|109379.6|109354.6|109380.5|109355.5|109353.4|109328.4|43
1729607180000|2024-10-22 14:26:20|109380.1|109355.1|109381.3|109356.3|109383.1|109358.1|109380.1|109355.1|14
1729607190000|2024-10-22 14:26:30|109381.2|109356.2|109384.8|109359.8|109384.8|109359.8|109381.2|109356.2|15
1729607200000|2024-10-22 14:26:40|109383.9|109358.9|109384.2|109359.2|109384.5|109359.5|109382.8|109357.8|15
1729607210000|2024-10-22 14:26:50|109384|109359|109384.3|109359.3|109387|109362|109384|109359|23
1729607220000|2024-10-22 14:27:00|109383.9|109358.9|109385.4|109360.4|109387.6|109362.6|109383.7|109358.7|28
1729607230000|2024-10-22 14:27:10|109385.1|109360.1|109385.7|109360.7|109386.1|109361.1|109379.9|109354.9|37
1729607240000|2024-10-22 14:27:20|109385|109360|109378.4|109353.4|109385|109360|109375.4|109350.4|33
1729607250000|2024-10-22 14:27:30|109379.1|109354.1|109377.1|109352.1|109379.4|109354.4|109375.4|109350.4|20
1729607260000|2024-10-22 14:27:40|109377.2|109352.2|109407.8|109357.8|109410.1|109385.1|109377.2|109352.2|39
1729607270000|2024-10-22 14:27:50|109407.9|109357.9|109398.1|109373.1|109408.1|109373.1|109393.2|109357.3|33
1729607280000|2024-10-22 14:28:00|109397.7|109372.7|109392.2|109367.2|109400.2|109375.2|109391.8|109366.8|40
1729607290000|2024-10-22 14:28:10|109392.9|109367.9|109393.6|109368.6|109399.3|109374.3|109392.8|109367.8|38
1729607300000|2024-10-22 14:28:20|109393.5|109368.5|109387.7|109362.7|109393.5|109368.5|109385.5|109360.5|34
1729607310000|2024-10-22 14:28:30|109388.1|109363.1|109392.7|109367.7|109394.1|109369.1|109388.1|109363.1|27
1729607320000|2024-10-22 14:28:40|109392.6|109367.6|109395.2|109370.2|109395.2|109370.2|109392.1|109367.1|16
1729607330000|2024-10-22 14:28:50|109395.4|109370.4|109395.4|109370.4|109395.7|109370.7|109394.6|109369.6|19
1729607340000|2024-10-22 14:29:00|109395.8|109370.8|109385.2|109360.2|109398|109373|109384.2|109359.2|38
1729607350000|2024-10-22 14:29:10|109384.5|109359.5|109370|109345|109386.6|109361.6|109368.7|109343.7|35
1729607360000|2024-10-22 14:29:20|109370.5|109345.5|109367.2|109342.2|109372.2|109347.2|109367.1|109342.1|33
1729607370000|2024-10-22 14:29:30|109367.7|109342.7|109367|109342|109370.7|109345.7|109365.5|109340.5|45
1729607380000|2024-10-22 14:29:40|109366.7|109341.7|109369.4|109344.4|109369.4|109344.4|109365.9|109340.9|37
1729607390000|2024-10-22 14:29:50|109368.8|109343.8|109371.5|109346.5|109371.8|109346.8|109367.1|109342.1|26
1729607400000|2024-10-22 14:30:00|109371.2|109346.2|109365.7|109340.7|109371.2|109346.2|109365.4|109340.4|30
1729607410000|2024-10-22 14:30:10|109365.9|109340.9|109366.8|109341.8|109367.5|109342.5|109363.6|109338.6|30
1729607420000|2024-10-22 14:30:20|109367|109342|109364.6|109339.6|109370.9|109345.9|109363.8|109338.8|31
1729607430000|2024-10-22 14:30:30|109364.3|109339.3|109350.3|109325.3|109367.3|109342.3|109345.6|109320.6|39
1729607440000|2024-10-22 14:30:40|109350.6|109325.6|109354.5|109329.5|109354.7|109329.7|109349.9|109324.9|30
1729607450000|2024-10-22 14:30:50|109354.8|109329.8|109359|109334|109361.8|109336.8|109354.8|109329.8|28
1729607460000|2024-10-22 14:31:00|109358.9|109333.9|109358.4|109333.4|109359.5|109334.5|109357.6|109332.6|25
1729607470000|2024-10-22 14:31:10|109358.5|109333.5|109353.2|109328.2|109359.7|109334.7|109351.8|109326.8|32
1729607480000|2024-10-22 14:31:20|109353.3|109328.3|109359.2|109334.2|109359.8|109334.8|109353.3|109328.3|25
1729607490000|2024-10-22 14:31:30|109359.4|109334.4|109357.5|109332.5|109360|109335|109357.4|109332.4|22
1729607500000|2024-10-22 14:31:40|109357.3|109332.3|109356.1|109331.1|109359.1|109334.1|109353.7|109328.7|21
1729607510000|2024-10-22 14:31:50|109355.7|109330.7|109349.3|109324.3|109358.9|109333.9|109349.3|109324.3|40
1729607520000|2024-10-22 14:32:00|109349.6|109324.6|109350.4|109325.4|109356.6|109331.6|109349.6|109324.6|30
1729607530000|2024-10-22 14:32:10|109350.3|109325.3|109339.4|109314.4|109350.9|109325.9|109333.2|109308.2|36
1729607540000|2024-10-22 14:32:20|109338.8|109313.8|109338.7|109313.7|109338.8|109313.8|109334.9|109309.9|36
1729607550000|2024-10-22 14:32:30|109339.2|109314.2|109339.6|109314.6|109340.9|109315.9|109337.8|109312.8|28
1729607560000|2024-10-22 14:32:40|109339.2|109314.2|109336.9|109311.9|109340.6|109315.6|109336.4|109311.4|27
1729607570000|2024-10-22 14:32:50|109336.3|109311.3|109332.9|109307.9|109336.3|109311.3|109332.1|109307.1|23
1729607580000|2024-10-22 14:33:00|109333.5|109308.5|109329.7|109304.7|109336.2|109311.2|109329|109304|21
1729607590000|2024-10-22 14:33:10|109329.5|109304.5|109328.3|109303.3|109330|109305|109328.2|109303.2|15
1729607600000|2024-10-22 14:33:20|109328.1|109303.1|109327.7|109302.7|109328.3|109303.3|109327.5|109302.5|13
1729607610000|2024-10-22 14:33:30|109328|109303|109327.9|109302.9|109328.2|109303.2|109327.5|109302.5|11
1729607620000|2024-10-22 14:33:40|109328.7|109303.7|109328.5|109303.5|109332.1|109307.1|109327.9|109302.9|18
1729607630000|2024-10-22 14:33:50|109328.8|109303.8|109331|109306|109332.8|109307.8|109328.2|109303.2|31
1729607640000|2024-10-22 14:34:00|109330.3|109305.3|109338.7|109313.7|109338.7|109313.7|109328.9|109303.9|22
1729607650000|2024-10-22 14:34:10|109339|109314|109338.7|109313.7|109339|109314|109336.9|109311.9|17
1729607660000|2024-10-22 14:34:20|109338.3|109313.3|109340.1|109315.1|109341.7|109316.7|109337.3|109312.3|19
1729607670000|2024-10-22 14:34:30|109340.3|109315.3|109310.9|109285.9|109340.3|109315.3|109310.9|109285.9|22
1729607680000|2024-10-22 14:34:40|109314.4|109289.4|109296.8|109271.8|109316.4|109291.4|109294.7|109269.7|51
1729607690000|2024-10-22 14:34:50|109296.3|109271.3|109291.6|109266.6|109296.7|109271.7|109291.5|109266.5|29
1729607700000|2024-10-22 14:35:00|109292.1|109267.1|109282.4|109257.4|109292.1|109267.1|109281.9|109256.9|49
1729607710000|2024-10-22 14:35:10|109282.2|109257.2|109250.6|109225.6|109282.7|109257.7|109249.1|109224.1|56
1729607720000|2024-10-22 14:35:20|109249.7|109224.7|109254.9|109229.9|109254.9|109229.9|109238.9|109213.9|44
1729607730000|2024-10-22 14:35:30|109254.7|109229.7|109260.1|109235.1|109262.6|109237.6|109253.5|109228.5|29
1729607740000|2024-10-22 14:35:40|109259.4|109234.4|109254|109229|109259.4|109234.4|109254|109229|23
1729607750000|2024-10-22 14:35:50|109254.7|109229.7|109259.3|109234.3|109265|109240|109254.7|109229.7|30
1729607760000|2024-10-22 14:36:00|109258.7|109233.7|109250.2|109225.2|109258.7|109233.7|109247.7|109222.7|38
1729607770000|2024-10-22 14:36:10|109249.8|109224.8|109234.7|109209.7|109250.6|109225.6|109234.7|109209.7|35
1729607780000|2024-10-22 14:36:20|109234.8|109209.8|109240.2|109215.2|109240.6|109215.6|109234.1|109209.1|26
1729607790000|2024-10-22 14:36:30|109240.7|109215.7|109228.1|109203.1|109240.9|109215.9|109226.9|109201.9|36
1729607800000|2024-10-22 14:36:40|109228.2|109203.2|109232.5|109207.5|109234.6|109209.6|109228.2|109203.2|40
1729607810000|2024-10-22 14:36:50|109232.2|109207.2|109236.2|109211.2|109240.5|109215.5|109232.2|109207.2|41
1729607820000|2024-10-22 14:37:00|109236|109211|109232.4|109207.4|109236|109211|109230.7|109205.7|24
1729607830000|2024-10-22 14:37:10|109232.6|109207.6|109235.4|109210.4|109240.1|109215.1|109232.6|109207.6|26
1729607840000|2024-10-22 14:37:20|109235.7|109210.7|109238.7|109213.7|109238.7|109213.7|109234.3|109209.3|26
1729607850000|2024-10-22 14:37:30|109239.1|109214.1|109236.8|109211.8|109240.1|109215.1|109233.7|109208.7|26
1729607860000|2024-10-22 14:37:40|109237.4|109212.4|109238.8|109213.8|109239.8|109214.8|109235.9|109210.9|20
1729607870000|2024-10-22 14:37:50|109238.6|109213.6|109223.1|109198.1|109239.1|109214.1|109222.2|109197.2|36
1729607880000|2024-10-22 14:38:00|109223|109198|109237.3|109212.3|109238.6|109213.6|109223|109198|38
1729607890000|2024-10-22 14:38:10|109236.9|109211.9|109234.9|109209.9|109236.9|109211.9|109227.3|109202.3|37
1729607900000|2024-10-22 14:38:20|109235|109210|109233.2|109208.2|109235|109210|109230.2|109205.2|29
1729607910000|2024-10-22 14:38:30|109233.8|109208.8|109237.4|109212.4|109238.9|109213.9|109231.9|109206.9|28
1729607920000|2024-10-22 14:38:40|109237|109212|109236.4|109211.4|109240|109215|109234.6|109209.6|40
1729607930000|2024-10-22 14:38:50|109235.7|109210.7|109233.7|109208.7|109236.3|109211.3|109228.8|109203.8|34
1729607940000|2024-10-22 14:39:00|109234.1|109209.1|109239.1|109214.1|109240.1|109215.1|109233.5|109208.5|28
1729607950000|2024-10-22 14:39:10|109238.9|109213.9|109262.3|109237.3|109266.5|109241.5|109238.9|109213.9|35
1729607960000|2024-10-22 14:39:20|109262.1|109237.1|109265.9|109240.9|109265.9|109240.9|109259.3|109234.3|31
1729607970000|2024-10-22 14:39:30|109264|109239|109268.4|109243.4|109270.8|109245.8|109262.4|109237.4|29
1729607980000|2024-10-22 14:39:40|109275.3|109250.3|109270.5|109245.5|109282.6|109257.6|109270.5|109245.5|55
1729607990000|2024-10-22 14:39:50|109270.1|109245.1|109270.8|109245.8|109272.2|109247.2|109269.8|109244.8|13
1729608000000|2024-10-22 14:40:00|109270.3|109245.3|109268.5|109243.5|109270.3|109245.3|109266.1|109241.1|30
1729608010000|2024-10-22 14:40:10|109268.9|109243.9|109268.8|109243.8|109272.3|109247.3|109268.5|109243.5|22
1729608020000|2024-10-22 14:40:20|109268.3|109243.3|109272.4|109247.4|109272.4|109247.4|109267.4|109242.4|19
1729608030000|2024-10-22 14:40:30|109272.8|109247.8|109269.6|109244.6|109274.5|109249.5|109269.6|109244.6|21
1729608040000|2024-10-22 14:40:40|109269.9|109244.9|109270.2|109245.2|109270.8|109245.8|109269.8|109244.8|6
1729608050000|2024-10-22 14:40:50|109270.5|109245.5|109275.7|109250.7|109277.1|109252.1|109270.5|109245.5|22
1729608060000|2024-10-22 14:41:00|109274.5|109249.5|109263.4|109238.4|109275.3|109250.3|109263.1|109238.1|30
1729608070000|2024-10-22 14:41:10|109263.5|109238.5|109260|109235|109264|109239|109258.7|109233.7|16
1729608080000|2024-10-22 14:41:20|109259.6|109234.6|109263.3|109238.3|109263.3|109238.3|109259.6|109234.6|19
1729608090000|2024-10-22 14:41:30|109263.1|109238.1|109264.5|109239.5|109267.4|109242.4|109262.8|109237.8|25
1729608100000|2024-10-22 14:41:40|109264.2|109239.2|109262.9|109237.9|109268.5|109243.5|109261|109236|26
1729608110000|2024-10-22 14:41:50|109263.4|109238.4|109263.7|109238.7|109265.3|109240.3|109261.6|109236.6|24
1729608120000|2024-10-22 14:42:00|109265.5|109240.5|109260.3|109235.3|109266.2|109241.2|109259.4|109234.4|25
1729608130000|2024-10-22 14:42:10|109260|109235|109252|109227|109263.1|109238.1|109251.6|109226.6|26
1729608140000|2024-10-22 14:42:20|109251.6|109226.6|109225.4|109200.4|109251.7|109226.7|109217.8|109190.2|41
1729608150000|2024-10-22 14:42:30|109225|109200|109221.3|109196.3|109227.8|109202.8|109221.2|109196.2|25
1729608160000|2024-10-22 14:42:40|109221.2|109196.2|109233|109208|109234|109209|109220.4|109195.4|26
1729608170000|2024-10-22 14:42:50|109232.6|109207.6|109223.3|109198.3|109232.6|109207.6|109222.6|109197.6|31
1729608180000|2024-10-22 14:43:00|109223.4|109198.4|109229|109204|109231.4|109206.4|109223.4|109198.4|31
1729608190000|2024-10-22 14:43:10|109229.2|109204.2|109224.1|109199.1|109229.2|109204.2|109224|109199|22
1729608200000|2024-10-22 14:43:20|109224.3|109199.3|109212.8|109187.8|109224.3|109199.3|109212.8|109187.8|22
1729608210000|2024-10-22 14:43:30|109212.9|109187.9|109216.7|109191.7|109216.7|109191.7|109207.3|109182.3|31
1729608220000|2024-10-22 14:43:40|109216|109191|109221.3|109196.3|109223.5|109198.5|109214.4|109189.4|36
1729608230000|2024-10-22 14:43:50|109221.2|109196.2|109222|109197|109222.3|109197.3|109221.2|109196.2|15
1729608240000|2024-10-22 14:44:00|109222.3|109197.3|109220.5|109195.5|109223.5|109198.5|109218|109193|30
1729608250000|2024-10-22 14:44:10|109220.7|109195.7|109226|109201|109230.1|109205.1|109217.9|109192.9|23
1729608260000|2024-10-22 14:44:20|109227.5|109202.5|109228|109203|109230.1|109205.1|109225.9|109200.9|29
1729608270000|2024-10-22 14:44:30|109228.8|109203.8|109229.5|109204.5|109229.6|109204.6|109227.5|109202.5|16
1729608280000|2024-10-22 14:44:40|109229.2|109204.2|109231.9|109206.9|109232.6|109207.6|109228.9|109203.9|25
1729608290000|2024-10-22 14:44:50|109231.6|109206.6|109230.9|109205.9|109232.4|109207.4|109230.1|109205.1|19
1729608300000|2024-10-22 14:45:00|109231.3|109206.3|109224|109199|109231.3|109206.3|109223.8|109198.8|27
1729608310000|2024-10-22 14:45:10|109223.6|109198.6|109191.4|109166.4|109223.7|109198.7|109191.3|109166.3|42
1729608320000|2024-10-22 14:45:20|109190.5|109165.5|109199.1|109174.1|109200.3|109175.3|109188.9|109163.9|27
1729608330000|2024-10-22 14:45:30|109199.8|109174.8|109218.7|109193.7|109222.6|109197.6|109199.8|109174.8|39
1729608340000|2024-10-22 14:45:40|109218.9|109193.9|109220.8|109195.8|109223.5|109198.5|109216.6|109191.6|32
1729608350000|2024-10-22 14:45:50|109220.2|109195.2|109223.1|109198.1|109227.3|109202.3|109219.7|109194.7|39
1729608360000|2024-10-22 14:46:00|109223.2|109198.2|109223.2|109198.2|109226.1|109201.1|109222.2|109197.2|28
1729608370000|2024-10-22 14:46:10|109222.4|109197.4|109229.1|109204.1|109229.1|109204.1|109221.5|109196.5|25
1729608380000|2024-10-22 14:46:20|109229.8|109204.8|109263.9|109238.9|109263.9|109238.9|109229.8|109204.8|45
1729608390000|2024-10-22 14:46:30|109263.5|109238.5|109256.6|109231.6|109263.5|109238.5|109251.6|109226.6|35
1729608400000|2024-10-22 14:46:40|109256.1|109231.1|109263.7|109238.7|109266.7|109241.7|109254.8|109229.8|34
1729608410000|2024-10-22 14:46:50|109264|109239|109263.5|109238.5|109264.9|109239.9|109262.5|109237.5|22
1729608420000|2024-10-22 14:47:00|109264.7|109239.7|109267.4|109242.4|109273.2|109248.2|109264.7|109239.7|32
1729608430000|2024-10-22 14:47:10|109268.2|109243.2|109274.4|109249.4|109274.9|109249.9|109266.8|109241.8|38
1729608440000|2024-10-22 14:47:20|109274.5|109249.5|109303.9|109278.9|109303.9|109278.9|109274.5|109249.5|41
1729608450000|2024-10-22 14:47:30|109306.2|109281.2|109309.1|109284.1|109312.8|109287.8|109306.2|109281.2|35
1729608460000|2024-10-22 14:47:40|109309.2|109284.2|109297|109272|109309.2|109284.2|109297|109272|26
1729608470000|2024-10-22 14:47:50|109296|109271|109284.8|109259.8|109297.6|109272.6|109277.1|109252.1|46
1729608480000|2024-10-22 14:48:00|109286.3|109261.3|109284.1|109259.1|109286.8|109261.8|109282.5|109257.5|20
1729608490000|2024-10-22 14:48:10|109283.8|109258.8|109296.8|109271.8|109297.8|109272.8|109283|109258|27
1729608500000|2024-10-22 14:48:20|109295.8|109270.8|109292.7|109267.7|109295.8|109270.8|109291.8|109266.8|27
1729608510000|2024-10-22 14:48:30|109292.8|109267.8|109291.2|109266.2|109293.1|109268.1|109290.8|109265.8|25
1729608520000|2024-10-22 14:48:40|109291.6|109266.6|109305.6|109280.6|109307.3|109282.3|109291.6|109266.6|36
1729608530000|2024-10-22 14:48:50|109304.3|109279.3|109306.5|109281.5|109308.3|109283.3|109301.5|109276.5|31
1729608540000|2024-10-22 14:49:00|109306.7|109281.7|109308|109283|109310.6|109285.6|109306.4|109281.4|39
1729608550000|2024-10-22 14:49:10|109309.5|109284.5|109294.7|109269.7|109310|109285|109294.7|109269.7|45
1729608560000|2024-10-22 14:49:20|109295.3|109270.3|109286.4|109261.4|109297|109272|109286|109261|36
1729608570000|2024-10-22 14:49:30|109286.6|109261.6|109289.9|109264.9|109294.3|109269.3|109279.7|109254.7|39
1729608580000|2024-10-22 14:49:40|109288.6|109263.6|109281.7|109256.7|109288.6|109263.6|109278.2|109253.2|33
1729608590000|2024-10-22 14:49:50|109282.3|109257.3|109276|109251|109286.4|109261.4|109276|109251|28
1729608600000|2024-10-22 14:50:00|109275.6|109250.6|109250.4|109225.4|109275.6|109250.6|109250.1|109225.1|45
1729608610000|2024-10-22 14:50:10|109249.1|109224.1|109266.6|109241.6|109266.7|109241.7|109247|109222|38
1729608620000|2024-10-22 14:50:20|109267.6|109242.6|109278.1|109253.1|109284.7|109259.7|109267.4|109242.4|48
1729608630000|2024-10-22 14:50:30|109278.5|109253.5|109289.7|109264.7|109293|109268|109277.8|109252.8|42
1729608640000|2024-10-22 14:50:40|109288.9|109263.9|109289.5|109264.5|109291.7|109266.7|109284.7|109259.7|37
1729608650000|2024-10-22 14:50:50|109289.7|109264.7|109302.9|109277.9|109302.9|109277.9|109289.7|109264.7|38
1729608660000|2024-10-22 14:51:00|109302.5|109277.5|109300.9|109275.9|109302.5|109277.5|109297.7|109272.7|27
1729608670000|2024-10-22 14:51:10|109301.6|109276.6|109295.4|109270.4|109301.6|109276.6|109295.1|109270.1|33
1729608680000|2024-10-22 14:51:20|109294.2|109269.2|109282|109257|109294.3|109269.3|109281.2|109256.2|30
1729608690000|2024-10-22 14:51:30|109281.4|109256.4|109272.5|109247.5|109281.4|109256.4|109271.5|109246.5|35
1729608700000|2024-10-22 14:51:40|109272.8|109247.8|109271.9|109246.9|109272.8|109247.8|109269.9|109244.9|20
1729608710000|2024-10-22 14:51:50|109272.1|109247.1|109261.5|109236.5|109273.4|109248.4|109260.4|109235.4|25
1729608720000|2024-10-22 14:52:00|109261.1|109236.1|109251.7|109226.7|109261.6|109236.6|109251.7|109226.7|27
1729608730000|2024-10-22 14:52:10|109251.6|109226.6|109250.3|109225.3|109255.4|109230.4|109250.2|109225.2|22
1729608740000|2024-10-22 14:52:20|109249.7|109224.7|109254.5|109229.5|109255.6|109230.6|109245.8|109220.8|24
1729608750000|2024-10-22 14:52:30|109254.6|109229.6|109261|109236|109262.3|109237.3|109254.6|109229.6|21
1729608760000|2024-10-22 14:52:40|109259.4|109234.4|109259.4|109234.4|109259.8|109234.8|109258.8|109233.8|13
1729608770000|2024-10-22 14:52:50|109259.6|109234.6|109267.8|109242.8|109267.8|109242.8|109259.6|109234.6|16
1729608780000|2024-10-22 14:53:00|109267.2|109242.2|109265|109240|109267.2|109242.2|109260.6|109235.6|30
1729608790000|2024-10-22 14:53:10|109265.6|109240.6|109266.7|109241.7|109271|109246|109265.5|109240.5|19
1729608800000|2024-10-22 14:53:20|109266.5|109241.5|109257|109232|109266.5|109241.5|109256.1|109231.1|20
1729608810000|2024-10-22 14:53:30|109257.1|109232.1|109255.5|109230.5|109257.6|109232.6|109255|109230|15
1729608820000|2024-10-22 14:53:40|109256.9|109231.9|109258.6|109233.6|109258.6|109233.6|109256.9|109231.9|11
1729608830000|2024-10-22 14:53:50|109258.3|109233.3|109254.3|109229.3|109258.4|109233.4|109253.6|109228.6|12
1729608840000|2024-10-22 14:54:00|109254.6|109229.6|109251.2|109226.2|109255|109230|109249.5|109224.5|17
1729608850000|2024-10-22 14:54:10|109251.3|109226.3|109252.1|109227.1|109252.6|109227.6|109250.5|109225.5|18
1729608860000|2024-10-22 14:54:20|109252.2|109227.2|109253.7|109228.7|109253.7|109228.7|109250|109225|18
1729608870000|2024-10-22 14:54:30|109253.4|109228.4|109256|109231|109257.1|109232.1|109251.4|109226.4|25
1729608880000|2024-10-22 14:54:40|109256.1|109231.1|109251.6|109226.6|109258|109233|109250.5|109225.5|33
1729608890000|2024-10-22 14:54:50|109252.4|109227.4|109256.6|109231.6|109259.3|109234.3|109252.4|109227.4|30
1729608900000|2024-10-22 14:55:00|109256.3|109231.3|109248.9|109223.9|109256.3|109231.3|109248.4|109223.4|23
1729608910000|2024-10-22 14:55:10|109248.6|109223.6|109228.3|109203.3|109249.5|109224.5|109228|109203|34
1729608920000|2024-10-22 14:55:20|109227.7|109202.7|109237|109212|109239.6|109214.6|109226|109201|41
1729608930000|2024-10-22 14:55:30|109236.6|109211.6|109267.4|109242.4|109267.9|109242.9|109233.1|109208.1|55
1729608940000|2024-10-22 14:55:40|109268.3|109243.3|109275|109250|109275|109250|109268.3|109243.3|37
1729608950000|2024-10-22 14:55:50|109274.9|109249.9|109266.6|109241.6|109281.6|109256.6|109261.2|109236.2|34
1729608960000|2024-10-22 14:56:00|109265.2|109240.2|109261.5|109236.5|109265.2|109240.2|109261.3|109236.3|28
1729608970000|2024-10-22 14:56:10|109259.6|109234.6|109262|109237|109262.4|109237.4|109258.6|109233.6|14
1729608980000|2024-10-22 14:56:20|109258.3|109233.3|109252.7|109227.7|109262.2|109237.2|109243.5|109218.5|44
1729608990000|2024-10-22 14:56:30|109253|109228|109256.5|109231.5|109259|109234|109251|109226|41
1729609000000|2024-10-22 14:56:40|109255.6|109230.6|109255.6|109230.6|109256.4|109231.4|109251|109226|34
1729609010000|2024-10-22 14:56:50|109256.2|109231.2|109255.9|109230.9|109260.5|109235.5|109255|109230|37
1729609020000|2024-10-22 14:57:00|109256.3|109231.3|109256.7|109231.7|109259|109234|109253.4|109228.4|35
1729609030000|2024-10-22 14:57:10|109256.3|109231.3|109259.8|109234.8|109260.6|109235.6|109256.3|109231.3|25
1729609040000|2024-10-22 14:57:20|109260.3|109235.3|109281.9|109256.9|109281.9|109256.9|109248|109223|47
1729609050000|2024-10-22 14:57:30|109281.1|109256.1|109261.7|109236.7|109281.1|109256.1|109261.7|109236.7|36
1729609060000|2024-10-22 14:57:40|109261.5|109236.5|109257|109232|109266|109241|109257|109232|34
1729609070000|2024-10-22 14:57:50|109257.3|109232.3|109264.5|109239.5|109265.6|109240.6|109257.3|109232.3|23
1729609080000|2024-10-22 14:58:00|109265|109240|109271|109246|109272.3|109247.3|109265|109240|24
1729609090000|2024-10-22 14:58:10|109270.7|109245.7|109283.5|109258.5|109283.5|109258.5|109270.7|109245.7|32
1729609100000|2024-10-22 14:58:20|109286.6|109261.6|109290|109265|109291.7|109266.7|109284.7|109259.7|32
1729609110000|2024-10-22 14:58:30|109289.4|109264.4|109293.7|109268.7|109298.8|109273.8|109289.4|109264.4|17
1729609120000|2024-10-22 14:58:40|109293.2|109268.2|109291.8|109266.8|109294.1|109269.1|109286|109261|28
1729609130000|2024-10-22 14:58:50|109293.6|109268.6|109296.7|109271.7|109296.7|109271.7|109292.5|109267.5|12
1729609140000|2024-10-22 14:59:00|109298.4|109273.4|109284.8|109259.8|109299.4|109274.4|109282.8|109257.8|33
1729609150000|2024-10-22 14:59:10|109284.5|109259.5|109279|109254|109284.5|109259.5|109278.4|109253.4|30
1729609160000|2024-10-22 14:59:20|109279.5|109254.5|109269.8|109244.8|109279.6|109254.6|109268.2|109243.2|41
1729609170000|2024-10-22 14:59:30|109269.5|109244.5|109266.9|109241.9|109273.3|109248.3|109265.4|109240.4|41
1729609180000|2024-10-22 14:59:40|109267.8|109242.8|109263.2|109238.2|109270.9|109245.9|109262.1|109237.1|26
1729609190000|2024-10-22 14:59:50|109263.3|109238.3|109274|109249|109274|109249|109261.7|109236.7|42
1729609200000|2024-10-22 15:00:00|109273.7|109248.7|109259.1|109234.1|109282.2|109257.2|109259|109234|47
1729609210000|2024-10-22 15:00:10|109262.1|109237.1|109264.9|109239.9|109264.9|109239.9|109258.5|109233.5|43
1729609220000|2024-10-22 15:00:20|109265.4|109240.4|109261.9|109236.9|109267.4|109242.4|109261.9|109236.9|25
1729609230000|2024-10-22 15:00:30|109259|109234|109256.1|109231.1|109260.6|109235.6|109251|109226|46
1729609240000|2024-10-22 15:00:40|109255.6|109230.6|109253.3|109228.3|109258.6|109233.6|109252.1|109227.1|41
1729609250000|2024-10-22 15:00:50|109254.4|109229.4|109245.6|109220.6|109254.4|109229.4|109239|109214|41
1729609260000|2024-10-22 15:01:00|109244.7|109219.7|109252.9|109227.9|109256.2|109231.2|109242.8|109217.8|42
1729609270000|2024-10-22 15:01:10|109252.7|109227.7|109251.6|109226.6|109258.4|109233.4|109251.6|109226.6|32
1729609280000|2024-10-22 15:01:20|109252|109227|109252.5|109227.5|109253.9|109228.9|109251.4|109226.4|18
1729609290000|2024-10-22 15:01:30|109251.4|109226.4|109252|109227|109257|109232|109246.9|109221.9|34
1729609300000|2024-10-22 15:01:40|109252.3|109227.3|109254|109229|109255.5|109230.5|109250.1|109225.1|36
1729609310000|2024-10-22 15:01:50|109254.3|109229.3|109257.7|109232.7|109257.7|109232.7|109250.2|109225.2|36
1729609320000|2024-10-22 15:02:00|109257.5|109232.5|109257.8|109232.8|109257.8|109232.8|109255|109230|25
1729609330000|2024-10-22 15:02:10|109257.4|109232.4|109264|109239|109265.6|109240.6|109253.8|109228.8|34
1729609340000|2024-10-22 15:02:20|109263.6|109238.6|109262|109237|109266.1|109241.1|109261.8|109236.8|16
1729609350000|2024-10-22 15:02:30|109262.4|109237.4|109262.3|109237.3|109264.2|109239.2|109259.8|109234.8|17
1729609360000|2024-10-22 15:02:40|109262|109237|109268.2|109243.2|109268.9|109243.9|109257.9|109232.9|25
1729609370000|2024-10-22 15:02:50|109268.4|109243.4|109261.5|109236.5|109274.6|109249.6|109261.3|109236.3|40
1729609380000|2024-10-22 15:03:00|109261.7|109236.7|109254.7|109229.7|109263.1|109238.1|109248.7|109223.7|30
1729609390000|2024-10-22 15:03:10|109254.2|109229.2|109252|109227|109254.2|109229.2|109245|109220|25
1729609400000|2024-10-22 15:03:20|109252.6|109227.6|109255|109230|109255.6|109230.6|109252.6|109227.6|18
1729609410000|2024-10-22 15:03:30|109254.9|109229.9|109255.7|109230.7|109262.2|109237.2|109254.9|109229.9|28
1729609420000|2024-10-22 15:03:40|109255.2|109230.2|109247.7|109222.7|109256.3|109231.3|109247.7|109222.7|24
1729609430000|2024-10-22 15:03:50|109247.1|109222.1|109242.5|109217.5|109251.2|109226.2|109233.6|109208.6|32
1729609440000|2024-10-22 15:04:00|109242.2|109217.2|109238.6|109213.6|109243.2|109218.2|109237.4|109212.4|18
1729609450000|2024-10-22 15:04:10|109238.5|109213.5|109239.9|109214.9|109241.8|109216.8|109238.4|109213.4|26
1729609460000|2024-10-22 15:04:20|109240.2|109215.2|109230.5|109205.5|109247.1|109222.1|109228.5|109203.5|41
1729609470000|2024-10-22 15:04:30|109230.1|109205.1|109231|109206|109233|109208|109229.6|109204.6|19
1729609480000|2024-10-22 15:04:40|109231.1|109206.1|109230.2|109205.2|109231.1|109206.1|109230.2|109205.2|8
1729609490000|2024-10-22 15:04:50|109230.6|109205.6|109236.2|109211.2|109236.2|109211.2|109228.9|109203.9|20
1729609500000|2024-10-22 15:05:00|109241.7|109216.7|109236.8|109211.8|109242.5|109217.5|109236.3|109211.3|36
1729609510000|2024-10-22 15:05:10|109237|109212|109230.9|109205.9|109238.7|109213.7|109230.8|109205.8|22
1729609520000|2024-10-22 15:05:20|109231.1|109206.1|109222.1|109197.1|109234.1|109209.1|109218.2|109193.2|36
1729609530000|2024-10-22 15:05:30|109222.2|109197.2|109233.1|109208.1|109233.3|109208.3|109222.2|109197.2|16
1729609540000|2024-10-22 15:05:40|109233.2|109208.2|109249|109224|109251.4|109226.4|109231.6|109206.6|25
1729609550000|2024-10-22 15:05:50|109248.3|109223.3|109239.9|109214.9|109248.5|109223.5|109238.9|109213.9|34
1729609560000|2024-10-22 15:06:00|109240.4|109215.4|109238.9|109213.9|109240.4|109215.4|109237.1|109212.1|27
1729609570000|2024-10-22 15:06:10|109238.7|109213.7|109221.8|109196.8|109238.7|109213.7|109221.4|109196.4|27
1729609580000|2024-10-22 15:06:20|109221.3|109196.3|109218.2|109193.2|109221.4|109196.4|109217.7|109192.7|21
1729609590000|2024-10-22 15:06:30|109217.8|109192.8|109223.3|109198.3|109223.3|109198.3|109217.7|109192.7|25
1729609600000|2024-10-22 15:06:40|109222.9|109197.9|109223|109198|109225.3|109200.3|109212.1|109187.1|46
1729609610000|2024-10-22 15:06:50|109222.7|109197.7|109233.8|109208.8|109233.8|109208.8|109222.5|109197.5|45
1729609620000|2024-10-22 15:07:00|109233.2|109208.2|109235.2|109210.2|109235.2|109210.2|109226.9|109201.9|43
1729609630000|2024-10-22 15:07:10|109235.5|109210.5|109238|109213|109244.1|109219.1|109234.1|109209.1|39
1729609640000|2024-10-22 15:07:20|109237.8|109212.8|109239.5|109214.5|109239.5|109214.5|109235.1|109210.1|17
1729609650000|2024-10-22 15:07:30|109239.9|109214.9|109241.2|109216.2|109241.2|109216.2|109239.8|109214.8|12
1729609660000|2024-10-22 15:07:40|109241.3|109216.3|109246.8|109221.8|109250.3|109225.3|109241.3|109216.3|34
1729609670000|2024-10-22 15:07:50|109247.6|109222.6|109236.1|109211.1|109247.6|109222.6|109236.1|109211.1|29
1729609680000|2024-10-22 15:08:00|109235.5|109210.5|109220.4|109195.4|109235.5|109210.5|109216.6|109191.6|28
1729609690000|2024-10-22 15:08:10|109220.5|109195.5|109218.9|109193.9|109222|109197|109217.7|109192.7|24
1729609700000|2024-10-22 15:08:20|109219.2|109194.2|109210.1|109185.1|109221.3|109196.3|109208.3|109183.3|15
1729609710000|2024-10-22 15:08:30|109211.3|109186.3|109208.2|109183.2|109211.4|109186.4|109207.8|109182.8|31
1729609720000|2024-10-22 15:08:40|109208.1|109183.1|109198|109173|109208.1|109183.1|109198|109173|29
1729609730000|2024-10-22 15:08:50|109198.3|109173.3|109188.5|109163.5|109198.3|109173.3|109185.1|109160.1|29
1729609740000|2024-10-22 15:09:00|109188.3|109163.3|109185.5|109160.5|109193.2|109168.2|109185.5|109160.5|28
1729609750000|2024-10-22 15:09:10|109186.6|109161.6|109182.2|109157.2|109188.2|109163.2|109180.9|109155.9|27
1729609760000|2024-10-22 15:09:20|109181.9|109156.9|109180|109155|109181.9|109156.9|109178.1|109153.1|26
1729609770000|2024-10-22 15:09:30|109179.8|109154.8|109176.6|109151.6|109181.3|109156.3|109176.6|109151.6|17
1729609780000|2024-10-22 15:09:40|109177|109152|109192.3|109167.3|109195.4|109170.4|109177|109152|32
1729609790000|2024-10-22 15:09:50|109192.4|109167.4|109193.2|109168.2|109193.2|109168.2|109191.5|109166.5|13
1729609800000|2024-10-22 15:10:00|109192.8|109167.8|109174.5|109149.5|109192.8|109167.8|109174.5|109149.5|33
1729609810000|2024-10-22 15:10:10|109174.2|109149.2|109191.6|109166.6|109191.6|109166.6|109170.7|109145.7|40
1729609820000|2024-10-22 15:10:20|109191|109166|109204|109179|109206.7|109181.7|109190.8|109165.8|15
1729609830000|2024-10-22 15:10:30|109203.6|109178.6|109203|109178|109203.8|109178.8|109200.5|109175.5|15
1729609840000|2024-10-22 15:10:40|109203.1|109178.1|109209.3|109184.3|109214.4|109189.4|109203.1|109178.1|19
1729609850000|2024-10-22 15:10:50|109209|109184|109208.5|109183.5|109209.7|109184.7|109208.3|109183.3|13
1729609860000|2024-10-22 15:11:00|109208.4|109183.4|109197.5|109172.5|109209|109184|109197.5|109172.5|30
1729609870000|2024-10-22 15:11:10|109197.4|109172.4|109185.3|109160.3|109197.4|109172.4|109181.9|109156.9|29
1729609880000|2024-10-22 15:11:20|109185.8|109160.8|109208.1|109183.1|109208.1|109183.1|109185|109160|40
1729609890000|2024-10-22 15:11:30|109208.5|109183.5|109211.1|109186.1|109211.1|109186.1|109207.4|109182.4|24
1729609900000|2024-10-22 15:11:40|109210.8|109185.8|109202.9|109177.9|109210.8|109185.8|109197.9|109172.9|30
1729609910000|2024-10-22 15:11:50|109203|109178|109201|109176|109203|109178|109200.6|109175.6|20
1729609920000|2024-10-22 15:12:00|109201.2|109176.2|109202.6|109177.6|109202.8|109177.8|109201.1|109176.1|19
1729609930000|2024-10-22 15:12:10|109201.4|109176.4|109188.5|109163.5|109201.8|109176.8|109187.6|109162.6|27
1729609940000|2024-10-22 15:12:20|109188|109163|109173.5|109148.5|109188|109163|109172.8|109147.8|27
1729609950000|2024-10-22 15:12:30|109173.2|109148.2|109162.4|109137.4|109173.2|109148.2|109162.4|109137.4|21
1729609960000|2024-10-22 15:12:40|109162.5|109137.5|109157.5|109132.5|109165.1|109140.1|109157.2|109132.2|32
1729609970000|2024-10-22 15:12:50|109158.1|109133.1|109164.3|109139.3|109164.3|109139.3|109155.2|109130.2|30
1729609980000|2024-10-22 15:13:00|109163.4|109138.4|109180.1|109155.1|109180.3|109155.3|109163.4|109138.4|23
1729609990000|2024-10-22 15:13:10|109179.8|109154.8|109169.8|109144.8|109179.8|109154.8|109169.2|109144.2|21
1729610000000|2024-10-22 15:13:20|109169.6|109144.6|109177.9|109152.9|109178.2|109153.2|109168.7|109143.7|20
1729610010000|2024-10-22 15:13:30|109176.9|109151.9|109172.5|109147.5|109176.9|109151.9|109172.3|109147.3|21
1729610020000|2024-10-22 15:13:40|109172.4|109147.4|109174.5|109149.5|109174.5|109149.5|109172.4|109147.4|7
1729610030000|2024-10-22 15:13:50|109175|109150|109162.7|109137.7|109175.1|109150.1|109161.5|109136.5|28
1729610040000|2024-10-22 15:14:00|109162.5|109137.5|109159.8|109134.8|109163.7|109138.7|109159|109134|26
1729610050000|2024-10-22 15:14:10|109160.2|109135.2|109159.3|109134.3|109160.2|109135.2|109159.3|109134.3|9
1729610060000|2024-10-22 15:14:20|109160|109135|109159.7|109134.7|109162.5|109137.5|109158.8|109133.8|16
1729610070000|2024-10-22 15:14:30|109159.4|109134.4|109158.7|109133.7|109160.8|109135.8|109156.1|109131.1|24
1729610080000|2024-10-22 15:14:40|109159|109134|109162.9|109137.9|109162.9|109137.9|109159|109134|9
1729610090000|2024-10-22 15:14:50|109162.6|109137.6|109161.3|109136.3|109162.8|109137.8|109161.1|109136.1|16
1729610100000|2024-10-22 15:15:00|109162|109137|109160.5|109135.5|109181.2|109156.2|109160.5|109135.5|32
1729610110000|2024-10-22 15:15:10|109160.2|109135.2|109156.2|109131.2|109160.2|109135.2|109154|109129|25
1729610120000|2024-10-22 15:15:20|109157.2|109132.2|109146.4|109121.4|109157.3|109132.3|109146.4|109121.4|27
1729610130000|2024-10-22 15:15:30|109146.7|109121.7|109149.2|109124.2|109153.9|109128.9|109146.7|109121.7|32
1729610140000|2024-10-22 15:15:40|109148.5|109123.5|109149|109124|109151.6|109126.6|109147.4|109122.4|30
1729610150000|2024-10-22 15:15:50|109148.4|109123.4|109144.5|109119.5|109148.4|109123.4|109143.8|109118.8|25
1729610160000|2024-10-22 15:16:00|109143.5|109118.5|109140.2|109115.2|109143.5|109118.5|109138|109113|32
1729610170000|2024-10-22 15:16:10|109140.8|109115.8|109140.9|109115.9|109141.6|109116.6|109139.5|109114.5|16
1729610180000|2024-10-22 15:16:20|109141.2|109116.2|109157.4|109132.4|109158.3|109133.3|109141.2|109116.2|32
1729610190000|2024-10-22 15:16:30|109156.3|109131.3|109150|109125|109159.6|109134.6|109148|109123|26
1729610200000|2024-10-22 15:16:40|109149.3|109124.3|109140|109115|109149.3|109124.3|109138.2|109113.2|22
1729610210000|2024-10-22 15:16:50|109141.3|109116.3|109142.6|109117.6|109144.9|109119.9|109141.3|109116.3|18
1729610220000|2024-10-22 15:17:00|109143.2|109118.2|109142.5|109117.5|109143.9|109118.9|109135.6|109110.6|24
1729610230000|2024-10-22 15:17:10|109143.2|109118.2|109139.5|109114.5|109143.2|109118.2|109138.1|109113.1|31
1729610240000|2024-10-22 15:17:20|109141.2|109116.2|109161.8|109136.8|109161.8|109136.8|109141.2|109116.2|36
1729610250000|2024-10-22 15:17:30|109160.7|109135.7|109160.4|109135.4|109161.1|109136.1|109158.9|109133.9|12
1729610260000|2024-10-22 15:17:40|109160.9|109135.9|109162.7|109137.7|109163.6|109138.6|109158.9|109133.9|22
1729610270000|2024-10-22 15:17:50|109163.3|109138.3|109161.6|109136.6|109164.3|109139.3|109160.8|109135.8|19
1729610280000|2024-10-22 15:18:00|109161.9|109136.9|109162.5|109137.5|109163.5|109138.5|109160.5|109135.5|20
1729610290000|2024-10-22 15:18:10|109166.3|109141.3|109167.9|109142.9|109186.1|109161.1|109166.3|109141.3|47
1729610300000|2024-10-22 15:18:20|109167.6|109142.6|109151.3|109126.3|109167.8|109142.8|109151.3|109126.3|30
1729610310000|2024-10-22 15:18:30|109151.1|109126.1|109147.7|109122.7|109151.2|109126.2|109147.7|109122.7|16
1729610320000|2024-10-22 15:18:40|109147.9|109122.9|109150.7|109125.7|109151.4|109126.4|109147.7|109122.7|21
1729610330000|2024-10-22 15:18:50|109150.5|109125.5|109139.5|109114.5|109152|109127|109135.4|109110.4|32
1729610340000|2024-10-22 15:19:00|109138.8|109113.8|109149.6|109124.6|109153.4|109128.4|109137.9|109112.9|21
1729610350000|2024-10-22 15:19:10|109148.9|109123.9|109147.2|109122.2|109149.5|109124.5|109147.1|109122.1|13
1729610360000|2024-10-22 15:19:20|109147.6|109122.6|109147.6|109122.6|109150.2|109125.2|109145.9|109120.9|11
1729610370000|2024-10-22 15:19:30|109147.1|109122.1|109146.2|109121.2|109147.3|109122.3|109143.7|109118.7|16
1729610380000|2024-10-22 15:19:40|109146|109121|109144.5|109119.5|109162.5|109137.5|109144.5|109119.5|28
1729610390000|2024-10-22 15:19:50|109144.1|109119.1|109139.3|109114.3|109145.9|109120.9|109139.3|109114.3|20
1729610400000|2024-10-22 15:20:00|109139.4|109114.4|109127.5|109102.5|109139.4|109114.4|109126.6|109101.6|32
1729610410000|2024-10-22 15:20:10|109126.2|109101.2|109125.9|109100.9|109126.2|109101.2|109124.2|109099.2|19
1729610420000|2024-10-22 15:20:20|109125.4|109100.4|109116.3|109091.3|109125.4|109100.4|109114.7|109089.7|33
1729610430000|2024-10-22 15:20:30|109118|109093|109112.6|109087.6|109118.3|109093.3|109112.6|109087.6|21
1729610440000|2024-10-22 15:20:40|109111.6|109086.6|109115.6|109090.6|109118.3|109093.3|109108.5|109083.5|24
1729610450000|2024-10-22 15:20:50|109115.4|109090.4|109116.8|109091.8|109117.5|109092.5|109114.1|109089.1|17
1729610460000|2024-10-22 15:21:00|109116.5|109091.5|109117|109092|109118.4|109093.4|109108.2|109083.2|27
1729610470000|2024-10-22 15:21:10|109118|109093|109116.1|109091.1|109119.1|109094.1|109115.9|109090.9|11
1729610480000|2024-10-22 15:21:20|109116.2|109091.2|109100.4|109075.4|109116.2|109091.2|109099.7|109074.7|18
1729610490000|2024-10-22 15:21:30|109099.8|109074.8|109091.3|109066.3|109099.8|109074.8|109090.6|109065.6|23
1729610500000|2024-10-22 15:21:40|109091.6|109066.6|109120.6|109095.6|109120.6|109095.6|109091.3|109066.3|36
1729610510000|2024-10-22 15:21:50|109122.3|109097.3|109119.9|109094.9|109126.4|109101.4|109116.3|109091.3|25
1729610520000|2024-10-22 15:22:00|109119.8|109094.8|109116.6|109091.6|109119.8|109094.8|109116|109091|16
1729610530000|2024-10-22 15:22:10|109117|109092|109104.5|109079.5|109117|109092|109104.5|109079.5|27
1729610540000|2024-10-22 15:22:20|109103.9|109078.9|109103.6|109078.6|109110|109085|109101.4|109076.4|28
1729610550000|2024-10-22 15:22:30|109103.7|109078.7|109098.4|109073.4|109103.7|109078.7|109098.4|109073.4|12
1729610560000|2024-10-22 15:22:40|109098.6|109073.6|109094.5|109069.5|109105.3|109080.3|109094.5|109069.5|29
1729610570000|2024-10-22 15:22:50|109093.1|109068.1|109090.3|109065.3|109093.1|109068.1|109090|109065|20
1729610580000|2024-10-22 15:23:00|109090.4|109065.4|109088.4|109063.4|109090.4|109065.4|109086.9|109061.9|15
1729610590000|2024-10-22 15:23:10|109088|109063|109084.8|109059.8|109088|109063|109073.7|109048.7|26
1729610600000|2024-10-22 15:23:20|109085.1|109060.1|109079|109054|109085.5|109060.5|109079|109054|23
1729610610000|2024-10-22 15:23:30|109078.6|109053.6|109077.3|109052.3|109081.5|109056.5|109077.3|109052.3|18
1729610620000|2024-10-22 15:23:40|109075.9|109050.9|109086.7|109061.7|109087.9|109062.9|109075.9|109050.9|24
1729610630000|2024-10-22 15:23:50|109088.1|109063.1|109097.2|109072.2|109106.4|109081.4|109088.1|109063.1|36
1729610640000|2024-10-22 15:24:00|109094.5|109069.5|109089.1|109064.1|109100.6|109075.6|109089.1|109064.1|27
1729610650000|2024-10-22 15:24:10|109089|109064|109082.4|109057.4|109093.5|109068.5|109082.4|109057.4|37
1729610660000|2024-10-22 15:24:20|109082.7|109057.7|109075.6|109050.6|109083.2|109058.2|109071.5|109046.5|52
1729610670000|2024-10-22 15:24:30|109074.1|109049.1|109066.9|109041.9|109081|109056|109066.3|109041.3|41
1729610680000|2024-10-22 15:24:40|109066.4|109041.4|109065|109040|109068.8|109043.8|109065|109040|23
1729610690000|2024-10-22 15:24:50|109065.7|109040.7|109070.5|109045.5|109080.9|109055.9|109065.5|109040.5|42
1729610700000|2024-10-22 15:25:00|109071.1|109046.1|109057.7|109032.7|109071.1|109046.1|109057.7|109032.7|15
1729610710000|2024-10-22 15:25:10|109058.3|109033.3|109046.8|109021.8|109059.8|109034.8|109044.6|109019.6|33
1729610720000|2024-10-22 15:25:20|109046.7|109021.7|109059.7|109034.7|109059.7|109034.7|109043.6|109018.6|38
1729610730000|2024-10-22 15:25:30|109061.4|109036.4|109064.8|109039.8|109073.6|109048.6|109060.5|109035.5|41
1729610740000|2024-10-22 15:25:40|109066.6|109041.6|109073.4|109048.4|109075|109050|109060.1|109035.1|26
1729610750000|2024-10-22 15:25:50|109072.6|109047.6|109062|109037|109072.6|109047.6|109062|109037|29
1729610760000|2024-10-22 15:26:00|109062.1|109037.1|109066|109041|109067.5|109042.5|109056.7|109031.7|26
1729610770000|2024-10-22 15:26:10|109066.2|109041.2|109059|109034|109066.9|109041.9|109059|109034|32
1729610780000|2024-10-22 15:26:20|109059.1|109034.1|109060.4|109035.4|109065|109040|109052.1|109027.1|33
1729610790000|2024-10-22 15:26:30|109061|109036|109059.7|109034.7|109065.1|109040.1|109059.2|109034.2|39
1729610800000|2024-10-22 15:26:40|109060|109035|109056.1|109031.1|109068|109043|109056.1|109031.1|27
1729610810000|2024-10-22 15:26:50|109055.9|109030.9|109047.6|109022.6|109055.9|109030.9|109046.9|109021.9|32
1729610820000|2024-10-22 15:27:00|109047.9|109022.9|109052.1|109027.1|109058.7|109033.7|109047.8|109022.8|41
1729610830000|2024-10-22 15:27:10|109052.8|109027.8|109061.3|109036.3|109063.1|109038.1|109051.4|109026.4|39
1729610840000|2024-10-22 15:27:20|109061.2|109036.2|109067.3|109042.3|109072.3|109047.3|109060.3|109035.3|22
1729610850000|2024-10-22 15:27:30|109066.6|109041.6|109066.9|109041.9|109069.7|109044.7|109063.9|109038.9|33
1729610860000|2024-10-22 15:27:40|109066.2|109041.2|109065.6|109040.6|109066.7|109041.7|109063.8|109038.8|29
1729610870000|2024-10-22 15:27:50|109066.1|109041.1|109062.5|109037.5|109069.8|109044.8|109061.6|109036.6|31
1729610880000|2024-10-22 15:28:00|109061.8|109036.8|109052.3|109027.3|109061.8|109036.8|109051.9|109026.9|22
1729610890000|2024-10-22 15:28:10|109052.1|109027.1|109052.3|109027.3|109055.1|109030.1|109050.1|109025.1|29
1729610900000|2024-10-22 15:28:20|109053.1|109028.1|109049.1|109024.1|109053.6|109028.6|109045.7|109020.7|21
1729610910000|2024-10-22 15:28:30|109048.4|109023.4|109054|109029|109056.4|109031.4|109048.4|109023.4|24
1729610920000|2024-10-22 15:28:40|109053.9|109028.9|109066.1|109041.1|109071.2|109046.2|109053.4|109028.4|33
1729610930000|2024-10-22 15:28:50|109066.4|109041.4|109065.8|109040.8|109068|109043|109064.4|109039.4|32
1729610940000|2024-10-22 15:29:00|109065.3|109040.3|109065|109040|109072|109047|109063.3|109038.3|47
1729610950000|2024-10-22 15:29:10|109064.9|109039.9|109064|109039|109078.7|109053.7|109064|109039|37
1729610960000|2024-10-22 15:29:20|109064.5|109039.5|109063.9|109038.9|109065|109040|109059.3|109034.3|26
1729610970000|2024-10-22 15:29:30|109064.4|109039.4|109067.6|109042.6|109069.7|109044.7|109064.1|109039.1|32
1729610980000|2024-10-22 15:29:40|109067|109042|109066.6|109041.6|109069.5|109044.5|109063.1|109038.1|48
1729610990000|2024-10-22 15:29:50|109066.5|109041.5|109065.3|109040.3|109068.8|109043.8|109062.9|109037.9|57
1729611000000|2024-10-22 15:30:00|109067|109042|109070.4|109045.4|109070.4|109045.4|109060.2|109035.2|50
1729611010000|2024-10-22 15:30:10|109070.5|109045.5|109047.7|109022.7|109070.5|109045.5|109047|109022|45
1729611020000|2024-10-22 15:30:20|109047.6|109022.6|109047|109022|109048.2|109023.2|109043.4|109018.4|37
1729611030000|2024-10-22 15:30:30|109047.1|109022.1|109042.6|109017.6|109047.1|109022.1|109042.4|109017.4|15
1729611040000|2024-10-22 15:30:40|109042.1|109017.1|109063|109013|109064.7|109027.1|109041.3|109011.1|64
1729611050000|2024-10-22 15:30:50|109063.1|109013.1|109063.8|109013.8|109067.1|109017.1|109058.1|109008.1|60
1729611060000|2024-10-22 15:31:00|109064.1|109014.1|109080.7|109030.7|109081.5|109031.5|109064.1|109014.1|47
1729611070000|2024-10-22 15:31:10|109079.7|109029.7|109080.5|109030.5|109081.8|109031.8|109079.7|109029.7|15
1729611080000|2024-10-22 15:31:20|109081.3|109031.3|109071.6|109046.6|109083.4|109049.7|109067.8|109030|41
1729611090000|2024-10-22 15:31:30|109071.5|109046.5|109074.2|109049.2|109075.2|109050.2|109071.5|109046.5|19
1729611100000|2024-10-22 15:31:40|109073.9|109048.9|109083|109058|109085.1|109060.1|109073.6|109048.6|37
1729611110000|2024-10-22 15:31:50|109082.7|109057.7|109095.9|109045.9|109099.6|109058.1|109081.6|109041.7|42
1729611120000|2024-10-22 15:32:00|109095.7|109045.7|109100.1|109050.1|109101|109051|109095.5|109045.5|38
1729611130000|2024-10-22 15:32:10|109100|109050|109102.5|109052.5|109102.5|109052.5|109099.2|109049.2|46
1729611140000|2024-10-22 15:32:20|109101.6|109051.6|109091.3|109041.3|109102.6|109052.6|109090.5|109040.5|35
1729611150000|2024-10-22 15:32:30|109090.6|109040.6|109084.5|109034.5|109091|109041|109083.9|109033.9|33
1729611160000|2024-10-22 15:32:40|109084.9|109034.9|109082.6|109032.6|109086.8|109036.8|109081.5|109031.5|27
1729611170000|2024-10-22 15:32:50|109082.3|109032.3|109076.4|109026.4|109082.3|109032.3|109074.2|109024.2|25
1729611180000|2024-10-22 15:33:00|109077.1|109027.1|109073.7|109023.7|109077.3|109027.3|109070.2|109020.2|48
1729611190000|2024-10-22 15:33:10|109073.8|109023.8|109074.1|109024.1|109077.2|109027.2|109071.3|109021.3|32
1729611200000|2024-10-22 15:33:20|109074.3|109024.3|109074.7|109024.7|109079.4|109029.4|109070.8|109020.8|46
1729611210000|2024-10-22 15:33:30|109075.4|109025.4|109074.8|109024.8|109075.6|109025.6|109072.9|109022.9|24
1729611220000|2024-10-22 15:33:40|109079.1|109029.1|109083.8|109033.8|109084.5|109034.5|109079.1|109029.1|36
1729611230000|2024-10-22 15:33:50|109083.3|109033.3|109089|109039|109089.1|109039.1|109081.8|109031.8|31
1729611240000|2024-10-22 15:34:00|109088.2|109038.2|109090.3|109040.3|109094.5|109044.5|109087.5|109037.5|41
1729611250000|2024-10-22 15:34:10|109089.9|109039.9|109092.2|109042.2|109092.3|109042.3|109089.9|109039.9|30
1729611260000|2024-10-22 15:34:20|109092.3|109042.3|109095.7|109045.7|109098.2|109048.2|109090.7|109040.7|22
1729611270000|2024-10-22 15:34:30|109095.8|109045.8|109098.2|109048.2|109099.5|109049.5|109095.7|109045.7|24
1729611280000|2024-10-22 15:34:40|109098|109048|109100.6|109050.6|109101.2|109051.2|109096.9|109046.9|20
1729611290000|2024-10-22 15:34:50|109101|109051|109104.7|109054.7|109105.1|109055.1|109100.9|109050.9|39
1729611300000|2024-10-22 15:35:00|109104.4|109054.4|109099.9|109049.9|109105.5|109055.5|109099.9|109049.9|23
1729611310000|2024-10-22 15:35:10|109100.7|109050.7|109103.9|109053.9|109106.2|109056.2|109099.9|109049.9|44
1729611320000|2024-10-22 15:35:20|109103.3|109053.3|109105.1|109055.1|109105.8|109055.8|109102.7|109052.7|30
1729611330000|2024-10-22 15:35:30|109105.9|109055.9|109106|109056|109109.2|109059.2|109104.7|109054.7|37
1729611340000|2024-10-22 15:35:40|109106.5|109056.5|109121.4|109071.4|109121.4|109071.4|109105.8|109055.8|42
1729611350000|2024-10-22 15:35:50|109118.9|109068.9|109126.4|109076.4|109130|109080|109118.4|109068.4|39
1729611360000|2024-10-22 15:36:00|109127|109077|109119.8|109069.8|109127.1|109077.1|109118.7|109068.7|35
1729611370000|2024-10-22 15:36:10|109119.7|109069.7|109110.1|109060.1|109120.8|109070.8|109109.7|109059.7|21
1729611380000|2024-10-22 15:36:20|109110.6|109060.6|109112.6|109062.6|109113.6|109063.6|109110.2|109060.2|28
1729611390000|2024-10-22 15:36:30|109112.7|109062.7|109110.1|109060.1|109113.7|109063.7|109108.6|109058.6|24
1729611400000|2024-10-22 15:36:40|109104.5|109054.5|109105.9|109055.9|109107|109057|109103.2|109053.2|36
1729611410000|2024-10-22 15:36:50|109106|109056|109113.1|109063.1|109113.8|109063.8|109106|109056|42
1729611420000|2024-10-22 15:37:00|109113.5|109063.5|109103|109053|109114|109064|109102.7|109052.7|36
1729611430000|2024-10-22 15:37:10|109103.8|109053.8|109104.3|109054.3|109106.1|109056.1|109102.4|109052.4|32
1729611440000|2024-10-22 15:37:20|109104.4|109054.4|109102.5|109052.5|109104.4|109054.4|109097|109047|41
1729611450000|2024-10-22 15:37:30|109103.2|109053.2|109106.4|109056.4|109107.7|109057.7|109101.9|109051.9|28
1729611460000|2024-10-22 15:37:40|109106.5|109056.5|109103.8|109078.8|109115|109079.3|109099.9|109056.1|41
1729611470000|2024-10-22 15:37:50|109103.5|109078.5|109117.6|109067.6|109117.8|109079.9|109103.2|109066.8|31
1729611480000|2024-10-22 15:38:00|109117.3|109067.3|109115|109090|109125.6|109093.2|109112|109067|53
1729611490000|2024-10-22 15:38:10|109115.3|109090.3|109118.7|109093.7|109118.7|109093.7|109115.1|109090.1|32
1729611500000|2024-10-22 15:38:20|109120|109095|109135.1|109085.1|109135.1|109095.9|109117.7|109079.3|42
1729611510000|2024-10-22 15:38:30|109135.3|109085.3|109144|109094|109146.1|109096.1|109134.3|109084.3|30
1729611520000|2024-10-22 15:38:40|109143.4|109093.4|109143.4|109093.4|109144.4|109094.4|109142.1|109092.1|25
1729611530000|2024-10-22 15:38:50|109143.3|109093.3|109146.2|109096.2|109146.7|109096.7|109141.1|109091.1|38
1729611540000|2024-10-22 15:39:00|109146.1|109096.1|109145.1|109095.1|109148.8|109098.8|109143|109093|33
1729611550000|2024-10-22 15:39:10|109144.8|109094.8|109169.8|109119.8|109171.3|109130.4|109144.8|109094.8|41
1729611560000|2024-10-22 15:39:20|109169.3|109119.3|109165.4|109115.4|109169.9|109119.9|109165.3|109115.3|34
1729611570000|2024-10-22 15:39:30|109166.1|109116.1|109165.9|109115.9|109166.1|109116.1|109163.2|109113.2|35
1729611580000|2024-10-22 15:39:40|109166.6|109116.6|109161.7|109111.7|109166.9|109116.9|109161.5|109111.5|28
1729611590000|2024-10-22 15:39:50|109161.6|109111.6|109157.9|109107.9|109161.6|109111.6|109151.3|109101.3|44
1729611600000|2024-10-22 15:40:00|109159.4|109109.4|109154.1|109104.1|109159.4|109109.4|109152.2|109102.2|62
1729611610000|2024-10-22 15:40:10|109155|109105|109163.7|109113.7|109164.9|109114.9|109149.4|109099.4|62
1729611620000|2024-10-22 15:40:20|109164.5|109114.5|109170.9|109120.9|109171.5|109121.5|109161.5|109111.5|48
1729611630000|2024-10-22 15:40:30|109171|109121|109168.8|109118.8|109171|109121|109167.2|109117.2|32
1729611640000|2024-10-22 15:40:40|109168.2|109118.2|109168.4|109118.4|109169.4|109119.4|109164.4|109114.4|56
1729611650000|2024-10-22 15:40:50|109168.1|109118.1|109167.4|109117.4|109168.9|109118.9|109165.2|109115.2|53
1729611660000|2024-10-22 15:41:00|109166.8|109116.8|109166.1|109116.1|109168.1|109118.1|109161.5|109111.5|48
1729611670000|2024-10-22 15:41:10|109166.4|109116.4|109168|109143|109174|109146.7|109155.5|109112.2|56
1729611680000|2024-10-22 15:41:20|109167.5|109142.5|109169.8|109144.8|109172.1|109147.1|109167.3|109142.3|32
1729611690000|2024-10-22 15:41:30|109170.5|109145.5|109172.2|109147.2|109173.3|109148.3|109169.7|109144.7|33
1729611700000|2024-10-22 15:41:40|109173.7|109148.7|109210.6|109185.6|109210.6|109185.6|109168.8|109143.8|37
1729611710000|2024-10-22 15:41:50|109212.8|109187.8|109220.3|109170.3|109225.3|109190.7|109212.8|109168.7|37
1729611720000|2024-10-22 15:42:00|109219.9|109169.9|109218.2|109168.2|109220.8|109170.8|109217.1|109167.1|27
1729611730000|2024-10-22 15:42:10|109219|109169|109221.9|109171.9|109222.6|109172.6|109218.8|109168.8|23
1729611740000|2024-10-22 15:42:20|109222|109172|109219.3|109169.3|109223.5|109173.5|109218.7|109168.7|38
1729611750000|2024-10-22 15:42:30|109217.9|109167.9|109207.5|109182.5|109217.9|109184.7|109205.7|109167.9|18
1729611760000|2024-10-22 15:42:40|109207.7|109182.7|109212.5|109187.5|109215.7|109190.7|109206.1|109181.1|30
1729611770000|2024-10-22 15:42:50|109213.4|109188.4|109210.2|109185.2|109213.4|109188.4|109209.8|109184.8|29
1729611780000|2024-10-22 15:43:00|109209.7|109184.7|109207|109182|109212.4|109187.4|109206.1|109181.1|34
1729611790000|2024-10-22 15:43:10|109207.1|109182.1|109216.4|109191.4|109217.6|109192.6|109206.4|109181.4|49
1729611800000|2024-10-22 15:43:20|109218.9|109193.9|109225.4|109200.4|109231.6|109206.6|109218.9|109193.9|57
1729611810000|2024-10-22 15:43:30|109225.5|109200.5|109224.2|109199.2|109232.5|109207.5|109223|109198|39
1729611820000|2024-10-22 15:43:40|109224.3|109199.3|109218.9|109193.9|109226.4|109201.4|109217.5|109192.5|39
1729611830000|2024-10-22 15:43:50|109218.5|109193.5|109223.3|109198.3|109223.6|109198.6|109218.5|109193.5|24
1729611840000|2024-10-22 15:44:00|109222.8|109197.8|109211.8|109186.8|109223.6|109198.6|109211.1|109186.1|43
1729611850000|2024-10-22 15:44:10|109211.7|109186.7|109209.2|109184.2|109214.7|109189.7|109207|109182|45
1729611860000|2024-10-22 15:44:20|109208.9|109183.9|109210.6|109185.6|109215.4|109190.4|109207.2|109182.2|72
1729611870000|2024-10-22 15:44:30|109210|109185|109210.6|109185.6|109212.2|109187.2|109208|109183|64
1729611880000|2024-10-22 15:44:40|109211.6|109186.6|109208.8|109183.8|109212.6|109187.6|109208.2|109183.2|62
1729611890000|2024-10-22 15:44:50|109209.1|109184.1|109203.6|109178.6|109211.3|109186.3|109203.2|109178.2|59
1729611900000|2024-10-22 15:45:00|109202.7|109177.7|109184.2|109159.2|109205.2|109180.2|109184.1|109159.1|65
1729611910000|2024-10-22 15:45:10|109186.4|109161.4|109184|109134|109189.1|109161.6|109180.1|109133.5|64
1729611920000|2024-10-22 15:45:20|109186.9|109136.9|109167.9|109142.9|109193.3|109153.7|109167.6|109136.9|56
1729611930000|2024-10-22 15:45:30|109166.2|109141.2|109162.5|109137.5|109167.1|109142.1|109161.7|109136.7|36
1729611940000|2024-10-22 15:45:40|109162.2|109137.2|109155.9|109130.9|109162.3|109137.3|109155.8|109130.8|23
1729611950000|2024-10-22 15:45:50|109156.3|109131.3|109158.5|109133.5|109160.6|109135.6|109154.9|109129.9|28
1729611960000|2024-10-22 15:46:00|109157.6|109132.6|109158.8|109133.8|109160.6|109135.6|109155.9|109130.9|41
1729611970000|2024-10-22 15:46:10|109158|109133|109190.9|109140.9|109190.9|109154.9|109155.3|109130.3|59
1729611980000|2024-10-22 15:46:20|109178.5|109153.5|109189.6|109139.6|109192.7|109154.4|109178.5|109137.6|27
1729611990000|2024-10-22 15:46:30|109189.5|109139.5|109167.5|109142.5|109192.1|109148.4|109166.5|109139.3|21
1729612000000|2024-10-22 15:46:40|109167.1|109142.1|109163.7|109138.7|109167.1|109142.1|109161.5|109136.5|41
1729612010000|2024-10-22 15:46:50|109164.5|109139.5|109167.7|109142.7|109167.7|109142.7|109163.8|109138.8|27
1729612020000|2024-10-22 15:47:00|109167.6|109142.6|109164.1|109139.1|109167.6|109142.6|109161.7|109136.7|36
1729612030000|2024-10-22 15:47:10|109163.8|109138.8|109159.4|109134.4|109165.3|109140.3|109157|109132|41
1729612040000|2024-10-22 15:47:20|109159.6|109134.6|109163.9|109138.9|109164.6|109139.6|109158.4|109133.4|56
1729612050000|2024-10-22 15:47:30|109165.2|109140.2|109165.9|109140.9|109167.8|109142.8|109164|109139|33
1729612060000|2024-10-22 15:47:40|109166.5|109141.5|109158.7|109133.7|109166.5|109141.5|109156.3|109131.3|63
1729612070000|2024-10-22 15:47:50|109157.1|109132.1|109161.9|109136.9|109163.3|109138.3|109156.6|109131.6|54
1729612080000|2024-10-22 15:48:00|109161.4|109136.4|109192.8|109142.8|109192.8|109155.2|109160.5|109135.5|67
1729612090000|2024-10-22 15:48:10|109191.6|109141.6|109199.3|109149.3|109201|109151|109188|109138|67
1729612100000|2024-10-22 15:48:20|109199|109149|109200.2|109150.2|109200.7|109150.7|109195.3|109145.3|50
1729612110000|2024-10-22 15:48:30|109200.6|109150.6|109204|109154|109206.1|109156.1|109200.6|109150.6|32
1729612120000|2024-10-22 15:48:40|109203.5|109153.5|109205.3|109155.3|109206.1|109156.1|109202.7|109152.7|19
1729612130000|2024-10-22 15:48:50|109205.5|109155.5|109208.6|109158.6|109210.6|109160.6|109205.4|109155.4|33
1729612140000|2024-10-22 15:49:00|109210.1|109160.1|109209.7|109159.7|109211.8|109161.8|109207.4|109157.4|53
1729612150000|2024-10-22 15:49:10|109204.5|109154.5|109204.7|109154.7|109206.6|109163.7|109188.1|109150.8|38
1729612160000|2024-10-22 15:49:20|109205.1|109155.1|109204.9|109154.9|109206.2|109156.2|109199.6|109149.6|35
1729612170000|2024-10-22 15:49:30|109205.3|109155.3|109230.3|109180.3|109231.1|109181.1|109205.3|109155.3|58
1729612180000|2024-10-22 15:49:40|109230.7|109180.7|109231.1|109181.1|109232.6|109182.6|109228.7|109178.7|47
1729612190000|2024-10-22 15:49:50|109230|109180|109226.3|109176.3|109233|109183|109226.2|109176.2|39
1729612200000|2024-10-22 15:50:00|109226.6|109176.6|109209.8|109184.8|109227.3|109185.9|109209.4|109168.2|52
1729612210000|2024-10-22 15:50:10|109210|109185|109210.7|109185.7|109214.2|109189.2|109207.9|109182.9|40
1729612220000|2024-10-22 15:50:20|109208.6|109183.6|109211.6|109186.6|109212.1|109187.1|109207.2|109182.2|57
1729612230000|2024-10-22 15:50:30|109212.1|109187.1|109202.4|109177.4|109212.1|109187.1|109193.8|109168.8|50
1729612240000|2024-10-22 15:50:40|109202.7|109177.7|109196.2|109171.2|109203.9|109178.9|109196.1|109171.1|49
1729612250000|2024-10-22 15:50:50|109196|109171|109196.1|109171.1|109197.3|109172.3|109195|109170|28
1729612260000|2024-10-22 15:51:00|109195.4|109170.4|109194.6|109169.6|109196.7|109171.7|109192.7|109167.7|27
1729612270000|2024-10-22 15:51:10|109194.5|109169.5|109190.3|109165.3|109194.5|109169.5|109185.9|109160.9|52
1729612280000|2024-10-22 15:51:20|109190|109165|109187.4|109162.4|109190|109165|109187.4|109162.4|39
1729612290000|2024-10-22 15:51:30|109186.9|109161.9|109184|109159|109189.1|109164.1|109180.4|109155.4|51
1729612300000|2024-10-22 15:51:40|109182.9|109157.9|109181.6|109156.6|109182.9|109157.9|109178.3|109153.3|70
1729612310000|2024-10-22 15:51:50|109179.8|109154.8|109183.4|109158.4|109185.5|109160.5|109179.8|109154.8|63
1729612320000|2024-10-22 15:52:00|109182.9|109157.9|109173.7|109148.7|109182.9|109157.9|109165.4|109140.4|53
1729612330000|2024-10-22 15:52:10|109177.2|109152.2|109172.1|109147.1|109177.2|109152.2|109168.7|109143.7|65
1729612340000|2024-10-22 15:52:20|109173.9|109148.9|109173.5|109148.5|109181|109156|109170.6|109145.6|56
1729612350000|2024-10-22 15:52:30|109173.8|109148.8|109177.3|109152.3|109181.2|109156.2|109173.2|109148.2|39
1729612360000|2024-10-22 15:52:40|109176.7|109151.7|109176.5|109151.5|109179.9|109154.9|109173.1|109148.1|50
1729612370000|2024-10-22 15:52:50|109176.6|109151.6|109176.5|109151.5|109178.7|109153.7|109175.5|109150.5|30
1729612380000|2024-10-22 15:53:00|109177.6|109152.6|109185.7|109160.7|109186.3|109161.3|109176.6|109151.6|51
1729612390000|2024-10-22 15:53:10|109186.2|109161.2|109183.5|109158.5|109186.3|109161.3|109180.7|109155.7|49
1729612400000|2024-10-22 15:53:20|109184.4|109159.4|109197.6|109147.6|109200.4|109162.9|109181.8|109145.2|72
1729612410000|2024-10-22 15:53:30|109186.8|109161.8|109195|109145|109199.6|109169.5|109184|109145|56
1729612420000|2024-10-22 15:53:40|109195.3|109145.3|109192.2|109142.2|109200.7|109156.3|109176.3|109139.2|47
1729612430000|2024-10-22 15:53:50|109192.6|109142.6|109177.2|109152.2|109192.6|109156.8|109176.7|109137.9|39
1729612440000|2024-10-22 15:54:00|109177.1|109152.1|109177.6|109152.6|109183.8|109158.8|109173.6|109148.6|50
1729612450000|2024-10-22 15:54:10|109178|109153|109174.2|109149.2|109178.9|109153.9|109171.7|109146.7|32
1729612460000|2024-10-22 15:54:20|109173.9|109148.9|109172.6|109147.6|109175.8|109150.8|109171.1|109146.1|37
1729612470000|2024-10-22 15:54:30|109173.2|109148.2|109175.2|109150.2|109175.2|109150.2|109172.9|109147.9|19
1729612480000|2024-10-22 15:54:40|109187.5|109137.5|109176.6|109126.6|109188.2|109138.2|109176.1|109126.1|28
1729612490000|2024-10-22 15:54:50|109176.7|109126.7|109195.6|109145.6|109198.3|109148.3|109175|109125|49
1729612500000|2024-10-22 15:55:00|109194.4|109144.4|109192.5|109142.5|109199.7|109149.7|109188.9|109138.9|60
1729612510000|2024-10-22 15:55:10|109192.3|109142.3|109205.5|109155.5|109212|109173|109189.8|109139.8|47
1729612520000|2024-10-22 15:55:20|109206|109156|109202.4|109152.4|109206.1|109156.1|109196.9|109146.9|46
1729612530000|2024-10-22 15:55:30|109201.4|109151.4|109205.7|109155.7|109207.7|109157.7|109201.4|109151.4|38
1729612540000|2024-10-22 15:55:40|109206.7|109156.7|109196.5|109171.5|109207.7|109172.3|109193.2|109154.6|28
1729612550000|2024-10-22 15:55:50|109196.7|109171.7|109197.1|109172.1|109197.7|109172.7|109196.2|109171.2|10
1729612560000|2024-10-22 15:56:00|109197.5|109172.5|109197.4|109172.4|109206|109181|109197.4|109172.4|33
1729612570000|2024-10-22 15:56:10|109197.7|109172.7|109196.7|109171.7|109198.7|109173.7|109196.7|109171.7|14
1729612580000|2024-10-22 15:56:20|109195.5|109170.5|109196.7|109171.7|109198|109173|109195.5|109170.5|12
1729612590000|2024-10-22 15:56:30|109196.2|109171.2|109195.1|109170.1|109196.6|109171.6|109194.7|109169.7|11
1729612600000|2024-10-22 15:56:40|109194.7|109169.7|109204.2|109179.2|109205.6|109180.6|109194.7|109169.7|30
1729612610000|2024-10-22 15:56:50|109203.7|109178.7|109205.5|109180.5|109206.6|109181.6|109202.1|109177.1|20
1729612620000|2024-10-22 15:57:00|109203.7|109178.7|109199.6|109174.6|109207|109182|109197|109172|56
1729612630000|2024-10-22 15:57:10|109201.4|109176.4|109220|109195|109220|109195|109201.4|109176.4|50
1729612640000|2024-10-22 15:57:20|109220.7|109195.7|109236.9|109186.9|109239.5|109201.6|109219.2|109184.6|37
1729612650000|2024-10-22 15:57:30|109236.1|109186.1|109231.9|109206.9|109240.3|109206.9|109226.7|109185.8|45
1729612660000|2024-10-22 15:57:40|109233|109208|109242.9|109192.9|109247|109212.5|109230.1|109192.9|58
1729612670000|2024-10-22 15:57:50|109243.4|109193.4|109230.7|109205.7|109247.5|109214.5|109230.7|109193.1|61
1729612680000|2024-10-22 15:58:00|109230.1|109205.1|109221.6|109196.6|109233.9|109208.9|109220.3|109195.3|59
1729612690000|2024-10-22 15:58:10|109220.9|109195.9|109219.6|109194.6|109221.8|109196.8|109217.8|109192.8|41
1729612700000|2024-10-22 15:58:20|109220.3|109195.3|109238.1|109213.1|109238.3|109213.3|109219.6|109194.6|58
1729612710000|2024-10-22 15:58:30|109236.6|109211.6|109239.1|109214.1|109243.2|109218.2|109236.1|109211.1|43
1729612720000|2024-10-22 15:58:40|109242|109217|109240.1|109215.1|109242.1|109217.1|109236.6|109211.6|30
1729612730000|2024-10-22 15:58:50|109241|109216|109248.8|109223.8|109249.1|109224.1|109238.1|109213.1|44
1729612740000|2024-10-22 15:59:00|109250.6|109225.6|109253.1|109228.1|109254.7|109229.7|109249.3|109224.3|49
1729612750000|2024-10-22 15:59:10|109254.7|109229.7|109251.7|109226.7|109254.7|109229.7|109251.5|109226.5|36
1729612760000|2024-10-22 15:59:20|109251.4|109226.4|109249.4|109224.4|109252.6|109227.6|109248|109223|46
1729612770000|2024-10-22 15:59:30|109249.6|109224.6|109250.2|109225.2|109251.5|109226.5|109244.9|109219.9|31
1729612780000|2024-10-22 15:59:40|109250.1|109225.1|109250.3|109225.3|109252.3|109227.3|109249.9|109224.9|31
1729612790000|2024-10-22 15:59:50|109250|109225|109254|109229|109254.7|109229.7|109249.9|109224.9|52
1729612800000|2024-10-22 16:00:00|109252.9|109227.9|109266.3|109216.3|109275.2|109238|109250.7|109211.5|58
1729612810000|2024-10-22 16:00:10|109265.8|109215.8|109267.7|109217.7|109270.6|109231.6|109252.5|109214|64
1729612820000|2024-10-22 16:00:20|109267|109217|109256.4|109231.4|109268.6|109235|109253.2|109215.9|47
1729612830000|2024-10-22 16:00:30|109257.7|109232.7|109283.2|109233.2|109285.7|109247.1|109253.4|109228.4|60
1729612840000|2024-10-22 16:00:40|109283.9|109233.9|109264.7|109239.7|109283.9|109240.4|109261.5|109227.1|26
1729612850000|2024-10-22 16:00:50|109264.4|109239.4|109251.9|109226.9|109264.4|109239.4|109250.3|109225.3|35
1729612860000|2024-10-22 16:01:00|109251.3|109226.3|109253.5|109228.5|109256.4|109231.4|109250.1|109225.1|51
1729612870000|2024-10-22 16:01:10|109254.3|109229.3|109252.3|109227.3|109257.3|109232.3|109250.7|109225.7|47
1729612880000|2024-10-22 16:01:20|109252.1|109227.1|109265.1|109215.1|109272.8|109234|109252.1|109214.8|47
1729612890000|2024-10-22 16:01:30|109265.3|109215.3|109265.6|109215.6|109266.8|109216.8|109262.2|109212.2|43
1729612900000|2024-10-22 16:01:40|109265.8|109215.8|109268.4|109218.4|109268.7|109218.7|109263.7|109213.7|34
1729612910000|2024-10-22 16:01:50|109268|109218|109259.5|109209.5|109269.7|109219.7|109259.5|109209.5|25
1729612920000|2024-10-22 16:02:00|109260.4|109210.4|109266.8|109216.8|109271.6|109221.6|109258.9|109208.9|55
1729612930000|2024-10-22 16:02:10|109267|109217|109249.8|109224.8|109267.6|109224.9|109249.5|109213.7|29
1729612940000|2024-10-22 16:02:20|109249.5|109224.5|109259.9|109234.9|109275.6|109236.8|109249.5|109219.8|41
1729612950000|2024-10-22 16:02:30|109258.3|109233.3|109261.4|109236.4|109268.6|109243.6|109256.3|109231.3|48
1729612960000|2024-10-22 16:02:40|109260.9|109235.9|109260.1|109235.1|109267.2|109242.2|109260.1|109235.1|25
1729612970000|2024-10-22 16:02:50|109256.7|109231.7|109248.9|109223.9|109256.7|109231.7|109246.6|109221.6|36
1729612980000|2024-10-22 16:03:00|109249.5|109224.5|109247.7|109222.7|109253.6|109228.6|109246.3|109221.3|55
1729612990000|2024-10-22 16:03:10|109244.9|109219.9|109239.9|109214.9|109247.4|109222.4|109238.5|109213.5|48
1729613000000|2024-10-22 16:03:20|109239.3|109214.3|109241.8|109216.8|109242.3|109217.3|109239|109214|28
1729613010000|2024-10-22 16:03:30|109242.2|109217.2|109238.6|109213.6|109242.2|109217.2|109238.5|109213.5|52
1729613020000|2024-10-22 16:03:40|109239.7|109214.7|109243.1|109218.1|109245.6|109220.6|109236.5|109211.5|43
1729613030000|2024-10-22 16:03:50|109243.2|109218.2|109234.6|109209.6|109243.2|109218.2|109233.4|109208.4|43
1729613040000|2024-10-22 16:04:00|109235.1|109210.1|109237.2|109212.2|109238.8|109213.8|109234.2|109209.2|19
1729613050000|2024-10-22 16:04:10|109236.9|109211.9|109245.1|109220.1|109248.7|109223.7|109236.9|109211.9|37
1729613060000|2024-10-22 16:04:20|109245|109220|109240.4|109215.4|109245|109220|109240.4|109215.4|28
1729613070000|2024-10-22 16:04:30|109241.7|109216.7|109241.7|109216.7|109246.9|109221.9|109240.4|109215.4|20
1729613080000|2024-10-22 16:04:40|109241.3|109216.3|109242.8|109217.8|109242.8|109217.8|109241.2|109216.2|16
1729613090000|2024-10-22 16:04:50|109242.4|109217.4|109241.6|109216.6|109246.2|109221.2|109241.1|109216.1|27
1729613100000|2024-10-22 16:05:00|109242|109217|109241.7|109216.7|109249.1|109224.1|109241.1|109216.1|39
1729613110000|2024-10-22 16:05:10|109241.3|109216.3|109243.7|109218.7|109245.1|109220.1|109241.3|109216.3|11
1729613120000|2024-10-22 16:05:20|109245|109220|109241.8|109216.8|109250.9|109225.9|109241|109216|31
1729613130000|2024-10-22 16:05:30|109241|109216|109238.7|109213.7|109241.7|109216.7|109236.8|109211.8|44
1729613140000|2024-10-22 16:05:40|109239.8|109214.8|109240.6|109215.6|109244.5|109219.5|109238|109213|40
1729613150000|2024-10-22 16:05:50|109239.9|109214.9|109253.6|109228.6|109253.6|109228.6|109239.9|109214.9|41
1729613160000|2024-10-22 16:06:00|109253.3|109228.3|109265|109240|109265|109240|109251.9|109226.9|43
1729613170000|2024-10-22 16:06:10|109264.8|109239.8|109268.2|109243.2|109269|109244|109259.5|109234.5|49
1729613180000|2024-10-22 16:06:20|109264.3|109239.3|109267.1|109217.1|109278|109240.2|109264.1|109214.7|63
1729613190000|2024-10-22 16:06:30|109266.8|109216.8|109255.6|109230.6|109267.9|109233.8|109252.5|109215.9|41
1729613200000|2024-10-22 16:06:40|109251.2|109226.2|109255.5|109230.5|109257.2|109232.2|109247|109222|27
1729613210000|2024-10-22 16:06:50|109255.7|109230.7|109264.7|109239.7|109264.7|109239.7|109250.9|109225.9|56
1729613220000|2024-10-22 16:07:00|109261.9|109236.9|109252.9|109227.9|109261.9|109236.9|109252.9|109227.9|54
1729613230000|2024-10-22 16:07:10|109256.6|109231.6|109253.2|109228.2|109256.6|109231.6|109251.8|109226.8|39
1729613240000|2024-10-22 16:07:20|109254.4|109229.4|109257.9|109232.9|109257.9|109232.9|109250.8|109225.8|45
1729613250000|2024-10-22 16:07:30|109259|109234|109259.6|109234.6|109260.7|109235.7|109253.9|109228.9|41
1729613260000|2024-10-22 16:07:40|109260.4|109235.4|109259.6|109234.6|109264.7|109239.7|109258.7|109233.7|38
1729613270000|2024-10-22 16:07:50|109260.7|109235.7|109257.5|109232.5|109262.2|109237.2|109255|109230|51
1729613280000|2024-10-22 16:08:00|109256.7|109231.7|109251.5|109226.5|109258.9|109233.9|109251.5|109226.5|30
1729613290000|2024-10-22 16:08:10|109252.8|109227.8|109251.9|109226.9|109256.2|109231.2|109250.7|109225.7|40
1729613300000|2024-10-22 16:08:20|109251.2|109226.2|109254.4|109229.4|109255|109230|109250.9|109225.9|46
1729613310000|2024-10-22 16:08:30|109253.6|109228.6|109257.6|109232.6|109261.3|109236.3|109252.8|109227.8|44
1729613320000|2024-10-22 16:08:40|109258.2|109233.2|109254.2|109229.2|109259.1|109234.1|109252.7|109227.7|38
1729613330000|2024-10-22 16:08:50|109255.5|109230.5|109255.7|109230.7|109258.9|109233.9|109254|109229|32
1729613340000|2024-10-22 16:09:00|109256|109231|109261.1|109236.1|109262.5|109237.5|109254.5|109229.5|64
1729613350000|2024-10-22 16:09:10|109261.3|109236.3|109261.6|109236.6|109266.1|109241.1|109259|109234|37
1729613360000|2024-10-22 16:09:20|109258.2|109233.2|109260.8|109235.8|109262.4|109237.4|109257|109232|27
1729613370000|2024-10-22 16:09:30|109260.5|109235.5|109258.8|109233.8|109263.5|109238.5|109255.9|109230.9|32
1729613380000|2024-10-22 16:09:40|109257.9|109232.9|109248|109223|109257.9|109232.9|109248|109223|20
1729613390000|2024-10-22 16:09:50|109247.4|109222.4|109247.6|109222.6|109248.3|109223.3|109246.9|109221.9|10
1729613400000|2024-10-22 16:10:00|109246.9|109221.9|109244.6|109219.6|109246.9|109221.9|109241|109216|31
1729613410000|2024-10-22 16:10:10|109242|109217|109238.8|109213.8|109242.2|109217.2|109237.5|109212.5|20
1729613420000|2024-10-22 16:10:20|109239|109214|109239.1|109214.1|109242.3|109217.3|109235|109210|22
1729613430000|2024-10-22 16:10:30|109239.2|109214.2|109242.5|109217.5|109242.6|109217.6|109239|109214|9
1729613440000|2024-10-22 16:10:40|109241.3|109216.3|109224.4|109199.4|109241.4|109216.4|109223.6|109198.6|22
1729613450000|2024-10-22 16:10:50|109224.1|109199.1|109226.2|109201.2|109226.2|109201.2|109224.1|109199.1|7
1729613460000|2024-10-22 16:11:00|109228.4|109203.4|109241.2|109216.2|109241.2|109216.2|109225|109200|27
1729613470000|2024-10-22 16:11:10|109242.4|109217.4|109245.1|109220.1|109245.9|109220.9|109239.4|109214.4|31
1729613480000|2024-10-22 16:11:20|109243.1|109218.1|109242.4|109217.4|109245.9|109220.9|109240.7|109215.7|25
1729613490000|2024-10-22 16:11:30|109243.6|109218.6|109241.4|109216.4|109248.7|109223.7|109240.1|109215.1|32
1729613500000|2024-10-22 16:11:40|109241.3|109216.3|109239.1|109214.1|109245.3|109220.3|109237.8|109212.8|52
1729613510000|2024-10-22 16:11:50|109238.9|109213.9|109248.6|109223.6|109252.4|109227.4|109238.9|109213.9|41
1729613520000|2024-10-22 16:12:00|109249.5|109224.5|109245.2|109220.2|109251.9|109226.9|109245.1|109220.1|31
1729613530000|2024-10-22 16:12:10|109244.6|109219.6|109243.8|109218.8|109245.3|109220.3|109243.2|109218.2|14
1729613540000|2024-10-22 16:12:20|109245.4|109220.4|109244.7|109219.7|109245.8|109220.8|109244|109219|11
1729613550000|2024-10-22 16:12:30|109243.1|109218.1|109243.9|109218.9|109244.9|109219.9|109241.2|109216.2|19
1729613560000|2024-10-22 16:12:40|109243.5|109218.5|109246.3|109221.3|109246.3|109221.3|109243.1|109218.1|17
1729613570000|2024-10-22 16:12:50|109246.9|109221.9|109226.2|109201.2|109250.7|109225.7|109226.2|109201.2|25
1729613580000|2024-10-22 16:13:00|109226.7|109201.7|109227.1|109202.1|109227.7|109202.7|109226.3|109201.3|26
1729613590000|2024-10-22 16:13:10|109227|109202|109223.3|109198.3|109227|109202|109218.6|109193.6|50
1729613600000|2024-10-22 16:13:20|109223.7|109198.7|109222.5|109197.5|109223.7|109198.7|109221.1|109196.1|20
1729613610000|2024-10-22 16:13:30|109219.3|109194.3|109222.4|109197.4|109225.1|109200.1|109214.9|109189.9|50
1729613620000|2024-10-22 16:13:40|109221.7|109196.7|109215.6|109190.6|109222.7|109197.7|109213.7|109188.7|46
1729613630000|2024-10-22 16:13:50|109212.6|109187.6|109214.9|109189.9|109218.9|109193.9|109212.6|109187.6|55
1729613640000|2024-10-22 16:14:00|109213.9|109188.9|109215|109190|109218|109193|109211.8|109186.8|46
1729613650000|2024-10-22 16:14:10|109216.2|109191.2|109223.8|109198.8|109223.8|109198.8|109215.9|109190.9|25
1729613660000|2024-10-22 16:14:20|109219.1|109194.1|109228|109203|109228.9|109203.9|109219.1|109194.1|39
1729613670000|2024-10-22 16:14:30|109229.4|109204.4|109222.8|109197.8|109229.4|109204.4|109222.8|109197.8|37
1729613680000|2024-10-22 16:14:40|109223.7|109198.7|109225.4|109200.4|109227.2|109202.2|109222.8|109197.8|21
1729613690000|2024-10-22 16:14:50|109224.7|109199.7|109219.6|109194.6|109224.7|109199.7|109219.6|109194.6|19
1729613700000|2024-10-22 16:15:00|109220.1|109195.1|109218.4|109193.4|109222|109197|109216.8|109191.8|44
1729613710000|2024-10-22 16:15:10|109217.1|109192.1|109231.2|109181.2|109237.6|109210.3|109216.1|109178.4|42
1729613720000|2024-10-22 16:15:20|109230.9|109180.9|109204.1|109179.1|109232.5|109193.4|109204.1|109179.1|48
1729613730000|2024-10-22 16:15:30|109203.7|109178.7|109213.9|109163.9|109213.9|109179.4|109197.7|109163.9|37
1729613740000|2024-10-22 16:15:40|109215.6|109165.6|109215.3|109165.3|109215.8|109165.8|109211.3|109161.3|40
1729613750000|2024-10-22 16:15:50|109213.6|109163.6|109212.9|109162.9|109216.3|109166.3|109212|109162|35
1729613760000|2024-10-22 16:16:00|109212.6|109162.6|109209.8|109159.8|109215.2|109165.2|109209.8|109159.8|19
1729613770000|2024-10-22 16:16:10|109209.9|109159.9|109215.2|109165.2|109219.5|109169.5|109209.3|109159.3|34
1729613780000|2024-10-22 16:16:20|109214.3|109164.3|109220.9|109170.9|109222.1|109172.1|109212.3|109162.3|53
1729613790000|2024-10-22 16:16:30|109221.8|109171.8|109215.7|109165.7|109222.2|109172.2|109209.3|109159.3|47
1729613800000|2024-10-22 16:16:40|109216.2|109166.2|109213.9|109163.9|109216.6|109166.6|109212|109162|35
1729613810000|2024-10-22 16:16:50|109214.3|109164.3|109201.2|109176.2|109219|109180.8|109199.6|109162|36
1729613820000|2024-10-22 16:17:00|109213.6|109163.6|109210.4|109160.4|109213.6|109163.6|109205.2|109155.2|34
1729613830000|2024-10-22 16:17:10|109210.8|109160.8|109216.2|109166.2|109224|109174|109210.8|109160.8|60
1729613840000|2024-10-22 16:17:20|109218.3|109168.3|109215.9|109165.9|109219.7|109169.7|109209.1|109159.1|40
1729613850000|2024-10-22 16:17:30|109215.3|109165.3|109215.2|109165.2|109219.6|109181.4|109205.1|109165.2|46
1729613860000|2024-10-22 16:17:40|109218.3|109168.3|109206.9|109181.9|109220.6|109182.4|109202.5|109164.1|53
1729613870000|2024-10-22 16:17:50|109219|109169|109219.3|109169.3|109220.5|109170.5|109218.5|109168.5|20
1729613880000|2024-10-22 16:18:00|109220|109170|109216.9|109166.9|109220|109170|109215.7|109165.7|31
1729613890000|2024-10-22 16:18:10|109217.2|109167.2|109218.3|109168.3|109218.4|109168.4|109215.5|109165.5|34
1729613900000|2024-10-22 16:18:20|109218.7|109168.7|109214.4|109164.4|109219.8|109169.8|109213.5|109163.5|40
1729613910000|2024-10-22 16:18:30|109214.9|109164.9|109212.9|109162.9|109219.6|109169.6|109212.9|109162.9|49
1729613920000|2024-10-22 16:18:40|109213.7|109163.7|109206.3|109156.3|109214.9|109164.9|109205.5|109155.5|22
1729613930000|2024-10-22 16:18:50|109205.4|109155.4|109203.4|109153.4|109205.4|109155.4|109200.5|109150.5|17
1729613940000|2024-10-22 16:19:00|109203|109153|109203.4|109153.4|109203.7|109153.7|109203|109153|7
1729613950000|2024-10-22 16:19:10|109202.6|109152.6|109195.5|109145.5|109202.6|109152.6|109190|109140|31
1729613960000|2024-10-22 16:19:20|109196|109146|109186.3|109136.3|109196|109146|109185.2|109135.2|21
1729613970000|2024-10-22 16:19:30|109186.7|109136.7|109186.8|109136.8|109191.7|109141.7|109184|109134|26
1729613980000|2024-10-22 16:19:40|109186|109136|109184.9|109134.9|109187.5|109137.5|109184.5|109134.5|17
1729613990000|2024-10-22 16:19:50|109185.4|109135.4|109191|109141|109191.8|109141.8|109184.9|109134.9|27
1729614000000|2024-10-22 16:20:00|109191.6|109141.6|109192|109142|109193.1|109143.1|109191|109141|18
1729614010000|2024-10-22 16:20:10|109192.7|109142.7|109190|109140|109193.9|109143.9|109190|109140|10
1729614020000|2024-10-22 16:20:20|109190.9|109140.9|109192.8|109142.8|109194.4|109144.4|109190.5|109140.5|10
1729614030000|2024-10-22 16:20:30|109192.3|109142.3|109192|109142|109192.9|109142.9|109191.5|109141.5|5
1729614040000|2024-10-22 16:20:40|109192.7|109142.7|109188.9|109138.9|109192.7|109142.7|109188.5|109138.5|11
1729614050000|2024-10-22 16:20:50|109189.2|109139.2|109204.1|109154.1|109204.1|109154.1|109189.2|109139.2|11
1729614060000|2024-10-22 16:21:00|109203|109153|109203.2|109153.2|109206.7|109156.7|109201.7|109151.7|26
1729614070000|2024-10-22 16:21:10|109202.4|109152.4|109209.3|109159.3|109215.1|109165.1|109202|109152|37
1729614080000|2024-10-22 16:21:20|109209.6|109159.6|109208.7|109158.7|109210.4|109160.4|109208.2|109158.2|13
1729614090000|2024-10-22 16:21:30|109208.1|109158.1|109207.5|109157.5|109208.1|109158.1|109202.8|109152.8|15
1729614100000|2024-10-22 16:21:40|109206.7|109156.7|109205.9|109155.9|109210.1|109160.1|109203.9|109153.9|29
1729614110000|2024-10-22 16:21:50|109205.4|109155.4|109209|109159|109210|109160|109205.4|109155.4|13
1729614120000|2024-10-22 16:22:00|109208.7|109158.7|109205.1|109155.1|109210.5|109160.5|109204.8|109154.8|17
1729614130000|2024-10-22 16:22:10|109205|109155|109214.2|109164.2|109214.2|109164.2|109203.7|109153.7|23
1729614140000|2024-10-22 16:22:20|109214.3|109164.3|109198.5|109173.5|109215.1|109174.9|109193.2|109163.1|34
1729614150000|2024-10-22 16:22:30|109200.3|109175.3|109199|109174|109201.3|109176.3|109197|109172|30
1729614160000|2024-10-22 16:22:40|109199.5|109174.5|109202.8|109177.8|109203.9|109178.9|109197.5|109172.5|23
1729614170000|2024-10-22 16:22:50|109202.7|109177.7|109204.1|109179.1|109216.9|109180.2|109200.3|109166.9|20
1729614180000|2024-10-22 16:23:00|109202.5|109177.5|109203|109178|109205.3|109180.3|109202.4|109177.4|9
1729614190000|2024-10-22 16:23:10|109203.2|109178.2|109203.5|109178.5|109204.9|109179.9|109202.7|109177.7|12
1729614200000|2024-10-22 16:23:20|109203|109178|109207.8|109182.8|109209.4|109184.4|109203|109178|29
1729614210000|2024-10-22 16:23:30|109210.3|109185.3|109209.3|109184.3|109211|109186|109208.2|109183.2|16
1729614220000|2024-10-22 16:23:40|109209.4|109184.4|109218.4|109168.4|109220.4|109188.1|109209.4|109167|39
1729614230000|2024-10-22 16:23:50|109219.4|109169.4|109222.2|109172.2|109222.2|109172.2|109216.1|109166.1|40
1729614240000|2024-10-22 16:24:00|109220.7|109170.7|109214.2|109164.2|109224.1|109174.1|109212|109162|33
1729614250000|2024-10-22 16:24:10|109211.8|109161.8|109213.3|109163.3|109216.8|109166.8|109211.8|109161.8|21
1729614260000|2024-10-22 16:24:20|109214.1|109164.1|109211.3|109161.3|109214.1|109164.1|109211.1|109161.1|9
1729614270000|2024-10-22 16:24:30|109211|109161|109195.3|109145.3|109211.4|109161.4|109190.4|109140.4|18
1729614280000|2024-10-22 16:24:40|109193.7|109143.7|109198.9|109148.9|109199.2|109149.2|109193.1|109143.1|35
1729614290000|2024-10-22 16:24:50|109199.3|109149.3|109200|109150|109200.4|109150.4|109196|109146|39
1729614300000|2024-10-22 16:25:00|109199.6|109149.6|109194.8|109144.8|109199.8|109149.8|109194.8|109144.8|17
1729614310000|2024-10-22 16:25:10|109193.4|109143.4|109194.3|109144.3|109197.1|109147.1|109191.5|109141.5|26
1729614320000|2024-10-22 16:25:20|109195.7|109145.7|109206.1|109156.1|109210|109160|109194.9|109144.9|32
1729614330000|2024-10-22 16:25:30|109206.4|109156.4|109208.8|109158.8|109209.4|109159.4|109205.9|109155.9|27
1729614340000|2024-10-22 16:25:40|109209.3|109159.3|109209.1|109159.1|109210.7|109160.7|109206.9|109156.9|23
1729614350000|2024-10-22 16:25:50|109209|109159|109208.2|109158.2|109209.2|109159.2|109206.4|109156.4|16
1729614360000|2024-10-22 16:26:00|109208.6|109158.6|109207.4|109157.4|109208.7|109158.7|109206.9|109156.9|11
1729614370000|2024-10-22 16:26:10|109207|109157|109206|109156|109208.6|109158.6|109205.9|109155.9|14
1729614380000|2024-10-22 16:26:20|109205.9|109155.9|109205.4|109155.4|109206.2|109156.2|109205.4|109155.4|7
1729614390000|2024-10-22 16:26:30|109205.5|109155.5|109193.4|109168.4|109206.6|109168.5|109187.3|109150.6|32
1729614400000|2024-10-22 16:26:40|109193.1|109168.1|109190.9|109165.9|109193.5|109168.5|109190.9|109165.9|33
1729614410000|2024-10-22 16:26:50|109191.4|109166.4|109196.4|109171.4|109196.8|109171.8|109191|109166|22
1729614420000|2024-10-22 16:27:00|109196.3|109171.3|109200|109175|109200.8|109175.8|109195.6|109170.6|34
1729614430000|2024-10-22 16:27:10|109200.3|109175.3|109200.9|109175.9|109202.6|109177.6|109199.5|109174.5|11
1729614440000|2024-10-22 16:27:20|109200.6|109175.6|109201.7|109176.7|109201.7|109176.7|109200.3|109175.3|10
1729614450000|2024-10-22 16:27:30|109201.6|109176.6|109203.2|109178.2|109203.5|109178.5|109201.2|109176.2|12
1729614460000|2024-10-22 16:27:40|109203.1|109178.1|109199.8|109174.8|109203.2|109178.2|109199.1|109174.1|19
1729614470000|2024-10-22 16:27:50|109200.3|109175.3|109201.7|109176.7|109206.4|109181.4|109199.8|109174.8|24
1729614480000|2024-10-22 16:28:00|109201.4|109176.4|109190.1|109165.1|109201.4|109176.4|109190.1|109165.1|30
1729614490000|2024-10-22 16:28:10|109190.2|109165.2|109192|109167|109192|109167|109190.2|109165.2|16
1729614500000|2024-10-22 16:28:20|109191.9|109166.9|109190.2|109165.2|109192|109167|109190.2|109165.2|4
1729614510000|2024-10-22 16:28:30|109190.9|109165.9|109204.5|109179.5|109205|109180|109190.9|109165.9|26
1729614520000|2024-10-22 16:28:40|109203.3|109178.3|109204.9|109179.9|109205.1|109180.1|109200.1|109175.1|28
1729614530000|2024-10-22 16:28:50|109204.5|109179.5|109206.7|109181.7|109206.9|109181.9|109203.7|109178.7|26
1729614540000|2024-10-22 16:29:00|109206.9|109181.9|109210.5|109185.5|109211|109186|109206.9|109181.9|13
1729614550000|2024-10-22 16:29:10|109210.2|109185.2|109209.5|109184.5|109212.5|109187.5|109209.4|109184.4|13
1729614560000|2024-10-22 16:29:20|109209.4|109184.4|109209.2|109184.2|109210|109185|109208.6|109183.6|24
1729614570000|2024-10-22 16:29:30|109209|109184|109203.8|109178.8|109209|109184|109203.8|109178.8|16
1729614580000|2024-10-22 16:29:40|109203.7|109178.7|109207.9|109182.9|109208.7|109183.7|109203.2|109178.2|27
1729614590000|2024-10-22 16:29:50|109207.8|109182.8|109204.3|109179.3|109208.1|109183.1|109204.3|109179.3|15
1729614600000|2024-10-22 16:30:00|109204.6|109179.6|109199.2|109174.2|109204.6|109179.6|109197.2|109172.2|38
1729614610000|2024-10-22 16:30:10|109198.7|109173.7|109200.3|109175.3|109200.3|109175.3|109197.9|109172.9|15
1729614620000|2024-10-22 16:30:20|109199.8|109174.8|109200|109175|109200.3|109175.3|109199.8|109174.8|3
1729614630000|2024-10-22 16:30:30|109199.9|109174.9|109201.1|109176.1|109202|109177|109199.7|109174.7|9
1729614640000|2024-10-22 16:30:40|109201.2|109176.2|109199.1|109174.1|109202.2|109177.2|109199.1|109174.1|17
1729614650000|2024-10-22 16:30:50|109198.6|109173.6|109200.2|109175.2|109200.2|109175.2|109198.6|109173.6|4
1729614660000|2024-10-22 16:31:00|109199.3|109174.3|109192.6|109167.6|109199.3|109174.3|109191.7|109166.7|21
1729614670000|2024-10-22 16:31:10|109193.1|109168.1|109183.2|109158.2|109194.1|109169.1|109180.8|109155.8|22
1729614680000|2024-10-22 16:31:20|109185.7|109160.7|109190|109165|109191.2|109166.2|109183.4|109158.4|20
1729614690000|2024-10-22 16:31:30|109190.9|109165.9|109190.1|109165.1|109190.9|109165.9|109190|109165|5
1729614700000|2024-10-22 16:31:40|109189.6|109164.6|109189.1|109164.1|109190.2|109165.2|109188.9|109163.9|9
1729614710000|2024-10-22 16:31:50|109189|109164|109188.3|109163.3|109189.7|109164.7|109185.9|109160.9|28
1729614720000|2024-10-22 16:32:00|109189.1|109164.1|109178.2|109153.2|109190.1|109165.1|109178.2|109153.2|31
1729614730000|2024-10-22 16:32:10|109176.8|109151.8|109176.6|109151.6|109177.6|109152.6|109176.1|109151.1|9
1729614740000|2024-10-22 16:32:20|109176.3|109151.3|109178.5|109153.5|109185.7|109160.7|109176.3|109151.3|31
1729614750000|2024-10-22 16:32:30|109178.1|109153.1|109178.4|109153.4|109179.4|109154.4|109177.3|109152.3|14
1729614760000|2024-10-22 16:32:40|109177|109152|109177.1|109152.1|109178.1|109153.1|109176.4|109151.4|11
1729614770000|2024-10-22 16:32:50|109176.3|109151.3|109183.8|109158.8|109185.8|109160.8|109176.3|109151.3|23
1729614780000|2024-10-22 16:33:00|109182.9|109157.9|109184.6|109159.6|109185|109160|109179.3|109154.3|29
1729614790000|2024-10-22 16:33:10|109185|109160|109182.6|109157.6|109185|109160|109181.5|109156.5|14
1729614800000|2024-10-22 16:33:20|109182.8|109157.8|109178.1|109153.1|109188.3|109163.3|109176.8|109151.8|27
1729614810000|2024-10-22 16:33:30|109178.5|109153.5|109180|109155|109182.7|109157.7|109178.5|109153.5|24
1729614820000|2024-10-22 16:33:40|109180.1|109155.1|109181.6|109156.6|109183.7|109158.7|109179|109154|36
1729614830000|2024-10-22 16:33:50|109183.1|109158.1|109179.3|109154.3|109183.2|109158.2|109176.8|109151.8|25
1729614840000|2024-10-22 16:34:00|109178.5|109153.5|109176.7|109151.7|109180|109155|109174.7|109149.7|28
1729614850000|2024-10-22 16:34:10|109176.5|109151.5|109176.5|109151.5|109176.5|109151.5|109176.3|109151.3|4
1729614860000|2024-10-22 16:34:20|109177.9|109152.9|109182.7|109157.7|109182.7|109157.7|109176.2|109151.2|22
1729614870000|2024-10-22 16:34:30|109182.8|109157.8|109181.1|109156.1|109183.2|109158.2|109180.4|109155.4|17
1729614880000|2024-10-22 16:34:40|109181.3|109156.3|109184.6|109159.6|109185.1|109160.1|109180.5|109155.5|15
1729614890000|2024-10-22 16:34:50|109184.1|109159.1|109184.2|109159.2|109184.3|109159.3|109183|109158|7
1729614900000|2024-10-22 16:35:00|109182.8|109157.8|109182.2|109157.2|109186.6|109161.6|109180.5|109155.5|21
1729614910000|2024-10-22 16:35:10|109181.7|109156.7|109181|109156|109182.1|109157.1|109180.8|109155.8|6
1729614920000|2024-10-22 16:35:20|109182.3|109157.3|109171.6|109146.6|109182.3|109157.3|109168.7|109143.7|25
1729614930000|2024-10-22 16:35:30|109172.1|109147.1|109175.5|109150.5|109176.1|109151.1|109172.1|109147.1|15
1729614940000|2024-10-22 16:35:40|109175.9|109150.9|109168.8|109143.8|109175.9|109150.9|109168.2|109143.2|15
1729614950000|2024-10-22 16:35:50|109168.7|109143.7|109170|109145|109170|109145|109168.3|109143.3|8
1729614960000|2024-10-22 16:36:00|109169.9|109144.9|109171.2|109146.2|109171.8|109146.8|109169.9|109144.9|6
1729614970000|2024-10-22 16:36:10|109171.4|109146.4|109184.6|109159.6|109184.6|109159.6|109171.4|109146.4|28
1729614980000|2024-10-22 16:36:20|109184.8|109159.8|109187.6|109162.6|109187.9|109162.9|109184.8|109159.8|20
1729614990000|2024-10-22 16:36:30|109187.4|109162.4|109187.5|109162.5|109187.8|109162.8|109184.3|109159.3|21
1729615000000|2024-10-22 16:36:40|109186.9|109161.9|109186.2|109161.2|109188.3|109163.3|109184.8|109159.8|21
1729615010000|2024-10-22 16:36:50|109186.5|109161.5|109179.9|109154.9|109187.9|109162.9|109177.7|109152.7|30
1729615020000|2024-10-22 16:37:00|109179.5|109154.5|109183.3|109158.3|109184.9|109159.9|109179.5|109154.5|45
1729615030000|2024-10-22 16:37:10|109183.5|109158.5|109183.7|109158.7|109184.7|109159.7|109178.9|109153.9|42
1729615040000|2024-10-22 16:37:20|109182.8|109157.8|109180.1|109155.1|109182.8|109157.8|109177.7|109152.7|32
1729615050000|2024-10-22 16:37:30|109179.1|109154.1|109168.4|109143.4|109181.8|109156.8|109168.4|109143.4|33
1729615060000|2024-10-22 16:37:40|109169|109144|109170.1|109145.1|109170.9|109145.9|109167.6|109142.6|29
1729615070000|2024-10-22 16:37:50|109170.8|109145.8|109168.6|109143.6|109170.8|109145.8|109168.6|109143.6|10
1729615080000|2024-10-22 16:38:00|109168.4|109143.4|109162.3|109137.3|109168.4|109143.4|109160.9|109135.9|13
1729615090000|2024-10-22 16:38:10|109159.1|109134.1|109158.8|109133.8|109161.3|109136.3|109158.3|109133.3|16
1729615100000|2024-10-22 16:38:20|109158.5|109133.5|109155.3|109130.3|109158.6|109133.6|109153.7|109128.7|37
1729615110000|2024-10-22 16:38:30|109154.6|109129.6|109155.8|109130.8|109155.9|109130.9|109150.2|109125.2|37
1729615120000|2024-10-22 16:38:40|109155.3|109130.3|109150.4|109125.4|109155.3|109130.3|109147.8|109122.8|28
1729615130000|2024-10-22 16:38:50|109149.7|109124.7|109144.8|109119.8|109151.6|109126.6|109144.8|109119.8|20
1729615140000|2024-10-22 16:39:00|109145.8|109120.8|109146|109121|109150|109125|109145.7|109120.7|18
1729615150000|2024-10-22 16:39:10|109145.9|109120.9|109149.8|109124.8|109150.2|109125.2|109144.9|109119.9|28
1729615160000|2024-10-22 16:39:20|109150.3|109125.3|109150.9|109125.9|109153|109128|109148.7|109123.7|19
1729615170000|2024-10-22 16:39:30|109150.5|109125.5|109151.7|109126.7|109152.7|109127.7|109150.5|109125.5|12
1729615180000|2024-10-22 16:39:40|109152.7|109127.7|109153.3|109128.3|109158.4|109133.4|109149.8|109124.8|34
1729615190000|2024-10-22 16:39:50|109154.3|109129.3|109154|109129|109155.3|109130.3|109153.4|109128.4|10
1729615200000|2024-10-22 16:40:00|109154.9|109129.9|109147.7|109122.7|109154.9|109129.9|109146|109121|47
1729615210000|2024-10-22 16:40:10|109147.1|109122.1|109153.4|109128.4|109155.1|109130.1|109146.5|109121.5|35
1729615220000|2024-10-22 16:40:20|109152.6|109127.6|109152.8|109127.8|109153.2|109128.2|109150.7|109125.7|33
1729615230000|2024-10-22 16:40:30|109152.2|109127.2|109165.8|109140.8|109166.6|109141.6|109151.5|109126.5|33
1729615240000|2024-10-22 16:40:40|109165.4|109140.4|109168.2|109143.2|109168.9|109143.9|109165|109140|18
1729615250000|2024-10-22 16:40:50|109167.6|109142.6|109165|109140|109173.2|109148.2|109159.4|109134.4|38
1729615260000|2024-10-22 16:41:00|109165.5|109140.5|109165.4|109140.4|109167.2|109142.2|109162.3|109137.3|23
1729615270000|2024-10-22 16:41:10|109165.2|109140.2|109160.9|109135.9|109165.9|109140.9|109158.4|109133.4|18
1729615280000|2024-10-22 16:41:20|109161.3|109136.3|109163.9|109138.9|109163.9|109138.9|109161|109136|8
1729615290000|2024-10-22 16:41:30|109164|109139|109162.6|109137.6|109164.6|109139.6|109162.6|109137.6|10
1729615300000|2024-10-22 16:41:40|109161.9|109136.9|109155.2|109130.2|109161.9|109136.9|109153.2|109128.2|41
1729615310000|2024-10-22 16:41:50|109155.6|109130.6|109148.3|109123.3|109161.2|109136.2|109145.3|109120.3|43
1729615320000|2024-10-22 16:42:00|109147.7|109122.7|109146.9|109121.9|109153.8|109128.8|109146.9|109121.9|32
1729615330000|2024-10-22 16:42:10|109147.5|109122.5|109150.4|109125.4|109151.1|109126.1|109145.8|109120.8|15
1729615340000|2024-10-22 16:42:20|109150.1|109125.1|109147.7|109122.7|109150.1|109125.1|109144.7|109119.7|12
1729615350000|2024-10-22 16:42:30|109148.7|109123.7|109147.3|109122.3|109149.1|109124.1|109145|109120|13
1729615360000|2024-10-22 16:42:40|109148.6|109123.6|109152.7|109127.7|109153.9|109128.9|109148.6|109123.6|32
1729615370000|2024-10-22 16:42:50|109152.8|109127.8|109157.4|109132.4|109158.4|109133.4|109152.8|109127.8|24
1729615380000|2024-10-22 16:43:00|109157.8|109132.8|109145|109120|109157.8|109132.8|109143.6|109118.6|31
1729615390000|2024-10-22 16:43:10|109144.7|109119.7|109144.2|109119.2|109147.9|109122.9|109144.1|109119.1|17
1729615400000|2024-10-22 16:43:20|109144.7|109119.7|109144.5|109119.5|109144.7|109119.7|109144.3|109119.3|5
1729615410000|2024-10-22 16:43:30|109144.4|109119.4|109147.7|109122.7|109150.9|109125.9|109144.4|109119.4|22
1729615420000|2024-10-22 16:43:40|109148.2|109123.2|109142.6|109117.6|109148.2|109123.2|109141.8|109116.8|26
1729615430000|2024-10-22 16:43:50|109143.9|109118.9|109144|109119|109144|109119|109143.1|109118.1|6
1729615440000|2024-10-22 16:44:00|109143.9|109118.9|109152.5|109127.5|109154.3|109129.3|109143.2|109118.2|8
1729615450000|2024-10-22 16:44:10|109151.7|109126.7|109163.4|109138.4|109163.6|109138.6|109151.4|109126.4|22
1729615460000|2024-10-22 16:44:20|109162.4|109137.4|109157.9|109132.9|109165.2|109140.2|109157|109132|21
1729615470000|2024-10-22 16:44:30|109156.7|109131.7|109163.3|109138.3|109163.3|109138.3|109154.8|109129.8|27
1729615480000|2024-10-22 16:44:40|109164.3|109139.3|109155|109130|109165.8|109140.8|109154.1|109129.1|32
1729615490000|2024-10-22 16:44:50|109155.1|109130.1|109154.7|109129.7|109157.8|109132.8|109153.7|109128.7|31
1729615500000|2024-10-22 16:45:00|109153.8|109128.8|109146.7|109121.7|109157.7|109132.7|109146.7|109121.7|52
1729615510000|2024-10-22 16:45:10|109147.4|109122.4|109140.2|109115.2|109148.1|109123.1|109140.2|109115.2|25
1729615520000|2024-10-22 16:45:20|109141.1|109116.1|109133|109108|109141.3|109116.3|109131.6|109106.6|39
1729615530000|2024-10-22 16:45:30|109133.1|109108.1|109134.2|109109.2|109136.6|109111.6|109131.6|109106.6|28
1729615540000|2024-10-22 16:45:40|109133.5|109108.5|109134.4|109109.4|109134.8|109109.8|109133.5|109108.5|14
1729615550000|2024-10-22 16:45:50|109134.5|109109.5|109135.1|109110.1|109135.1|109110.1|109134.5|109109.5|9
1729615560000|2024-10-22 16:46:00|109133.3|109108.3|109136.7|109111.7|109136.7|109111.7|109131.4|109106.4|20
1729615570000|2024-10-22 16:46:10|109137.4|109112.4|109141|109116|109142.8|109117.8|109137.4|109112.4|30
1729615580000|2024-10-22 16:46:20|109140.7|109115.7|109135.7|109110.7|109144.8|109119.8|109135.3|109110.3|23
1729615590000|2024-10-22 16:46:30|109136.8|109111.8|109135.6|109110.6|109140.3|109115.3|109134.3|109109.3|19
1729615600000|2024-10-22 16:46:40|109135.9|109110.9|109133.3|109108.3|109136|109111|109128.1|109103.1|35
1729615610000|2024-10-22 16:46:50|109133.2|109108.2|109130.3|109105.3|109133.2|109108.2|109128.8|109103.8|7
1729615620000|2024-10-22 16:47:00|109130|109105|109131.8|109106.8|109134.8|109109.8|109130|109105|8
1729615630000|2024-10-22 16:47:10|109132.2|109107.2|109135.7|109110.7|109135.7|109110.7|109131.7|109106.7|16
1729615640000|2024-10-22 16:47:20|109136|109111|109131.6|109106.6|109136|109111|109129.9|109104.9|16
1729615650000|2024-10-22 16:47:30|109131.3|109106.3|109135.7|109110.7|109137.5|109112.5|109130.1|109105.1|30
1729615660000|2024-10-22 16:47:40|109135.8|109110.8|109131.6|109106.6|109136.8|109111.8|109130.8|109105.8|22
1729615670000|2024-10-22 16:47:50|109133.6|109108.6|109138.9|109113.9|109141.1|109116.1|109131.8|109106.8|40
1729615680000|2024-10-22 16:48:00|109138.6|109113.6|109137.2|109112.2|109139.2|109114.2|109136|109111|20
1729615690000|2024-10-22 16:48:10|109138.4|109113.4|109133.6|109108.6|109140.5|109115.5|109133.6|109108.6|23
1729615700000|2024-10-22 16:48:20|109133.5|109108.5|109132.2|109107.2|109138|109113|109129.4|109104.4|20
1729615710000|2024-10-22 16:48:30|109132.1|109107.1|109129.7|109104.7|109132.1|109107.1|109129.2|109104.2|9
1729615720000|2024-10-22 16:48:40|109129.3|109104.3|109135.6|109110.6|109135.9|109110.9|109128.5|109103.5|19
1729615730000|2024-10-22 16:48:50|109135.2|109110.2|109133.8|109108.8|109138.1|109113.1|109133.5|109108.5|20
1729615740000|2024-10-22 16:49:00|109134.8|109109.8|109132.6|109107.6|109134.8|109109.8|109132.2|109107.2|9
1729615750000|2024-10-22 16:49:10|109132.1|109107.1|109138.7|109113.7|109139.2|109114.2|109130.5|109105.5|25
1729615760000|2024-10-22 16:49:20|109137.7|109112.7|109132.7|109107.7|109138.5|109113.5|109132.7|109107.7|19
1729615770000|2024-10-22 16:49:30|109133.1|109108.1|109132.9|109107.9|109134.3|109109.3|109132.3|109107.3|15
1729615780000|2024-10-22 16:49:40|109134.1|109109.1|109144.4|109119.4|109145.7|109120.7|109133.3|109108.3|13
1729615790000|2024-10-22 16:49:50|109143.1|109118.1|109157.5|109132.5|109157.6|109132.6|109143.1|109118.1|38
1729615800000|2024-10-22 16:50:00|109156.8|109131.8|109161.8|109136.8|109165.9|109140.9|109156.8|109131.8|39
1729615810000|2024-10-22 16:50:10|109161.6|109136.6|109158.6|109133.6|109165.6|109140.6|109157.8|109132.8|31
1729615820000|2024-10-22 16:50:20|109158|109133|109158.9|109133.9|109160.7|109135.7|109158|109133|15
1729615830000|2024-10-22 16:50:30|109159.2|109134.2|109165.1|109140.1|109166.4|109141.4|109157.8|109132.8|19
1729615840000|2024-10-22 16:50:40|109166.3|109141.3|109160.7|109135.7|109168.8|109143.8|109154.7|109129.7|37
1729615850000|2024-10-22 16:50:50|109160.3|109135.3|109164.8|109139.8|109169.9|109144.9|109160.3|109135.3|43
1729615860000|2024-10-22 16:51:00|109165.8|109140.8|109163.5|109138.5|109167.5|109142.5|109163.2|109138.2|51
1729615870000|2024-10-22 16:51:10|109162.3|109137.3|109164|109139|109166.9|109141.9|109159.7|109134.7|31
1729615880000|2024-10-22 16:51:20|109164.8|109139.8|109165|109140|109169.1|109144.1|109162.5|109137.5|31
1729615890000|2024-10-22 16:51:30|109164.3|109139.3|109165.4|109140.4|109166.3|109141.3|109163.2|109138.2|13
1729615900000|2024-10-22 16:51:40|109166.3|109141.3|109163.1|109138.1|109166.5|109141.5|109162.4|109137.4|16
1729615910000|2024-10-22 16:51:50|109161.9|109136.9|109158.8|109133.8|109163.6|109138.6|109158.1|109133.1|27
1729615920000|2024-10-22 16:52:00|109158.4|109133.4|109159.1|109134.1|109160.7|109135.7|109156.8|109131.8|35
1729615930000|2024-10-22 16:52:10|109160.1|109135.1|109174.8|109149.8|109174.8|109149.8|109160.1|109135.1|37
1729615940000|2024-10-22 16:52:20|109174|109149|109177.4|109152.4|109177.8|109152.8|109167.4|109142.4|37
1729615950000|2024-10-22 16:52:30|109176.3|109151.3|109179.1|109154.1|109179.4|109154.4|109174.4|109149.4|34
1729615960000|2024-10-22 16:52:40|109177.7|109152.7|109160.2|109135.2|109181.3|109156.3|109159.4|109134.4|38
1729615970000|2024-10-22 16:52:50|109160.5|109135.5|109158.6|109133.6|109162.2|109137.2|109155|109130|40
1729615980000|2024-10-22 16:53:00|109158.1|109133.1|109158.5|109133.5|109161.5|109136.5|109155.7|109130.7|53
1729615990000|2024-10-22 16:53:10|109157.5|109132.5|109159.8|109134.8|109161.2|109136.2|109156.4|109131.4|39
1729616000000|2024-10-22 16:53:20|109161.5|109136.5|109161.4|109136.4|109161.9|109136.9|109158.4|109133.4|25
1729616010000|2024-10-22 16:53:30|109161.8|109136.8|109168.9|109143.9|109169.9|109144.9|109160.9|109135.9|24
1729616020000|2024-10-22 16:53:40|109169|109144|109171.5|109146.5|109172.8|109147.8|109169|109144|22
1729616030000|2024-10-22 16:53:50|109171.2|109146.2|109170.8|109145.8|109172.2|109147.2|109170.4|109145.4|17
1729616040000|2024-10-22 16:54:00|109170.9|109145.9|109177.8|109152.8|109179.3|109154.3|109170.9|109145.9|20
1729616050000|2024-10-22 16:54:10|109177.3|109152.3|109185|109160|109185.3|109160.3|109173.4|109148.4|35
1729616060000|2024-10-22 16:54:20|109185.7|109160.7|109190.7|109165.7|109193.9|109168.9|109185|109160|35
1729616070000|2024-10-22 16:54:30|109190.4|109165.4|109195|109170|109195|109170|109189.4|109164.4|21
1729616080000|2024-10-22 16:54:40|109195.9|109170.9|109193.4|109168.4|109196.1|109171.1|109191.6|109166.6|12
1729616090000|2024-10-22 16:54:50|109193.1|109168.1|109192.6|109167.6|109194.2|109169.2|109192.2|109167.2|8
1729616100000|2024-10-22 16:55:00|109193.6|109168.6|109195.9|109170.9|109196.3|109171.3|109193.6|109168.6|29
1729616110000|2024-10-22 16:55:10|109196.2|109171.2|109196.5|109171.5|109198.1|109173.1|109195.3|109170.3|15
1729616120000|2024-10-22 16:55:20|109197.2|109172.2|109208.5|109183.5|109209.4|109184.4|109197.1|109172.1|27
1729616130000|2024-10-22 16:55:30|109209.7|109184.7|109202.2|109177.2|109209.7|109184.7|109199.2|109174.2|30
1729616140000|2024-10-22 16:55:40|109201.7|109176.7|109199.8|109174.8|109201.8|109176.8|109195.6|109170.6|21
1729616150000|2024-10-22 16:55:50|109200.1|109175.1|109201.2|109176.2|109202.2|109177.2|109198|109173|20
1729616160000|2024-10-22 16:56:00|109201.3|109176.3|109198.9|109173.9|109203.3|109178.3|109198.8|109173.8|35
1729616170000|2024-10-22 16:56:10|109199.3|109174.3|109210.9|109185.9|109211.9|109186.9|109198.8|109173.8|20
1729616180000|2024-10-22 16:56:20|109212.5|109187.5|109199.5|109174.5|109212.9|109187.9|109199.5|109174.5|38
1729616190000|2024-10-22 16:56:30|109199.7|109174.7|109197.3|109172.3|109201|109176|109193.6|109168.6|38
1729616200000|2024-10-22 16:56:40|109197.5|109172.5|109197.8|109172.8|109198.3|109173.3|109195.5|109170.5|30
1729616210000|2024-10-22 16:56:50|109197.2|109172.2|109202.3|109177.3|109205.5|109180.5|109197.2|109172.2|37
1729616220000|2024-10-22 16:57:00|109203.3|109178.3|109199.4|109149.4|109203.3|109178.3|109185.1|109149.3|60
1729616230000|2024-10-22 16:57:10|109200.2|109150.2|109197.3|109147.3|109201.2|109151.2|109195.8|109145.8|49
1729616240000|2024-10-22 16:57:20|109197.6|109147.6|109190.5|109140.5|109199.6|109149.6|109190.5|109140.5|46
1729616250000|2024-10-22 16:57:30|109190.4|109140.4|109183.1|109158.1|109195.7|109159.9|109178.9|109140.4|70
1729616260000|2024-10-22 16:57:40|109181.5|109156.5|109185.6|109160.6|109188.6|109163.6|109181.2|109156.2|53
1729616270000|2024-10-22 16:57:50|109185.5|109160.5|109190.3|109165.3|109190.3|109165.3|109182.1|109157.1|30
1729616280000|2024-10-22 16:58:00|109190|109165|109198.4|109173.4|109200.6|109175.6|109189.8|109164.8|38
1729616290000|2024-10-22 16:58:10|109200.1|109175.1|109196.5|109171.5|109204.8|109179.8|109196.5|109171.5|70
1729616300000|2024-10-22 16:58:20|109197.2|109172.2|109187.7|109162.7|109198.2|109173.2|109184.7|109159.7|65
1729616310000|2024-10-22 16:58:30|109186.7|109161.7|109181|109156|109187.7|109162.7|109175.5|109150.5|51
1729616320000|2024-10-22 16:58:40|109179.3|109154.3|109182.5|109157.5|109186.7|109161.7|109179.3|109154.3|32
1729616330000|2024-10-22 16:58:50|109182.9|109157.9|109185.1|109160.1|109186.1|109161.1|109182|109157|52
1729616340000|2024-10-22 16:59:00|109184.4|109159.4|109179.5|109154.5|109186.8|109161.8|109179.5|109154.5|63
1729616350000|2024-10-22 16:59:10|109180.2|109155.2|109180.9|109155.9|109182.9|109157.9|109174.9|109149.9|52
1729616360000|2024-10-22 16:59:20|109181.3|109156.3|109183.7|109158.7|109185.5|109160.5|109177.7|109152.7|36
1729616370000|2024-10-22 16:59:30|109183.3|109158.3|109184|109159|109185.6|109160.6|109182.7|109157.7|27
1729616380000|2024-10-22 16:59:40|109184.8|109159.8|109184.6|109159.6|109185.7|109160.7|109183.6|109158.6|26
1729616390000|2024-10-22 16:59:50|109184.9|109159.9|109184.5|109159.5|109186.6|109161.6|109182.7|109157.7|29
1729616400000|2024-10-22 17:00:00|109185.1|109160.1|109175.1|109150.1|109186.2|109161.2|109173.9|109148.9|68
1729616410000|2024-10-22 17:00:10|109174.3|109149.3|109174.1|109149.1|109175|109150|109171.7|109146.7|28
1729616420000|2024-10-22 17:00:20|109174.2|109149.2|109175.1|109150.1|109176.9|109151.9|109174.2|109149.2|16
1729616430000|2024-10-22 17:00:30|109175|109150|109170.3|109145.3|109175.1|109150.1|109165.4|109140.4|38
1729616440000|2024-10-22 17:00:40|109170.2|109145.2|109169.9|109144.9|109172|109147|109167.3|109142.3|53
1729616450000|2024-10-22 17:00:50|109169.3|109144.3|109170.8|109145.8|109170.8|109145.8|109164.2|109139.2|37
1729616460000|2024-10-22 17:01:00|109169.1|109144.1|109171.1|109146.1|109173.5|109148.5|109168.5|109143.5|27
1729616470000|2024-10-22 17:01:10|109170.2|109145.2|109158.4|109133.4|109178.3|109153.3|109157.7|109132.7|54
1729616480000|2024-10-22 17:01:20|109158.3|109133.3|109163.1|109138.1|109164.7|109139.7|109157.2|109132.2|29
1729616490000|2024-10-22 17:01:30|109163.6|109138.6|109156.7|109131.7|109163.6|109138.6|109156.4|109131.4|31
1729616500000|2024-10-22 17:01:40|109157.4|109132.4|109157.9|109132.9|109160.8|109135.8|109157.3|109132.3|24
1729616510000|2024-10-22 17:01:50|109157.4|109132.4|109143.5|109118.5|109161.8|109136.8|109142.9|109117.9|31
1729616520000|2024-10-22 17:02:00|109144|109119|109146.8|109121.8|109147.8|109122.8|109139|109114|48
1729616530000|2024-10-22 17:02:10|109147.1|109122.1|109128.7|109103.7|109147.3|109122.3|109126|109101|35
1729616540000|2024-10-22 17:02:20|109129.4|109104.4|109130.9|109105.9|109131.7|109106.7|109128.1|109103.1|27
1729616550000|2024-10-22 17:02:30|109131.1|109106.1|109132.2|109107.2|109133.6|109108.6|109124.9|109099.9|36
1729616560000|2024-10-22 17:02:40|109131.6|109106.6|109128.6|109103.6|109132.4|109107.4|109123.1|109098.1|68
1729616570000|2024-10-22 17:02:50|109130.7|109105.7|109131.4|109106.4|109134.8|109109.8|109127.5|109102.5|32
1729616580000|2024-10-22 17:03:00|109131.7|109106.7|109119.7|109094.7|109131.7|109106.7|109115.6|109090.6|67
1729616590000|2024-10-22 17:03:10|109119.4|109094.4|109121.9|109096.9|109127.3|109102.3|109118.1|109093.1|48
1729616600000|2024-10-22 17:03:20|109121.2|109096.2|109115.8|109090.8|109124.8|109099.8|109115.8|109090.8|53
1729616610000|2024-10-22 17:03:30|109117|109092|109119.5|109094.5|109121.8|109096.8|109115.7|109090.7|52
1729616620000|2024-10-22 17:03:40|109120.2|109095.2|109116.7|109091.7|109123|109098|109115.7|109090.7|75
1729616630000|2024-10-22 17:03:50|109116.6|109091.6|109117.8|109092.8|109133.3|109096.3|109114.6|109080.8|54
1729616640000|2024-10-22 17:04:00|109118.6|109093.6|109120.3|109095.3|109120.3|109095.3|109115|109090|75
1729616650000|2024-10-22 17:04:10|109121.2|109096.2|109125.3|109100.3|109126.6|109101.6|109121|109096|32
1729616660000|2024-10-22 17:04:20|109127.3|109102.3|109126.5|109101.5|109130|109105|109123.3|109098.3|42
1729616670000|2024-10-22 17:04:30|109125.8|109100.8|109127.7|109102.7|109127.7|109102.7|109120.9|109095.9|52
1729616680000|2024-10-22 17:04:40|109123.8|109098.8|109111.7|109086.7|109126.3|109101.3|109111.7|109086.7|38
1729616690000|2024-10-22 17:04:50|109111.8|109086.8|109098.8|109073.8|109111.8|109086.8|109098.5|109073.5|36
1729616700000|2024-10-22 17:05:00|109098.3|109073.3|109096|109071|109098.7|109073.7|109092.2|109067.2|34
1729616710000|2024-10-22 17:05:10|109095.4|109070.4|109121.1|109096.1|109121.1|109096.1|109095.4|109070.4|26
1729616720000|2024-10-22 17:05:20|109121.4|109096.4|109127|109102|109127.9|109102.9|109115.5|109090.5|24
1729616730000|2024-10-22 17:05:30|109126.9|109101.9|109130.7|109105.7|109136.4|109111.4|109126.9|109101.9|32
1729616740000|2024-10-22 17:05:40|109131.2|109106.2|109128.6|109103.6|109131.6|109106.6|109127.4|109102.4|31
1729616750000|2024-10-22 17:05:50|109128.5|109103.5|109129|109104|109130.9|109105.9|109128.2|109103.2|18
1729616760000|2024-10-22 17:06:00|109129.7|109104.7|109134.4|109109.4|109137.3|109112.3|109127.7|109102.7|40
1729616770000|2024-10-22 17:06:10|109134.8|109109.8|109130.6|109105.6|109135.5|109110.5|109130.3|109105.3|20
1729616780000|2024-10-22 17:06:20|109131.3|109106.3|109134.2|109109.2|109134.2|109109.2|109130.7|109105.7|11
1729616790000|2024-10-22 17:06:30|109133.3|109108.3|109133|109108|109133.6|109108.6|109131.1|109106.1|18
1729616800000|2024-10-22 17:06:40|109133.4|109108.4|109162.7|109137.7|109162.7|109137.7|109133.4|109108.4|46
1729616810000|2024-10-22 17:06:50|109163|109138|109179.7|109154.7|109179.7|109154.7|109161.8|109136.8|49
1729616820000|2024-10-22 17:07:00|109179.5|109154.5|109184.5|109159.5|109185.8|109160.8|109177.9|109152.9|50
1729616830000|2024-10-22 17:07:10|109182.9|109157.9|109181.5|109156.5|109185.1|109160.1|109177.9|109152.9|45
1729616840000|2024-10-22 17:07:20|109182|109157|109178.6|109153.6|109183.1|109158.1|109177.2|109152.2|34
1729616850000|2024-10-22 17:07:30|109179.6|109154.6|109181.6|109156.6|109181.9|109156.9|109178.7|109153.7|20
1729616860000|2024-10-22 17:07:40|109182|109157|109176.5|109151.5|109182|109157|109174.8|109149.8|39
1729616870000|2024-10-22 17:07:50|109177.4|109152.4|109173.2|109148.2|109186.4|109161.4|109171.4|109146.4|52
1729616880000|2024-10-22 17:08:00|109172|109147|109158.5|109133.5|109173.8|109148.8|109157.4|109132.4|50
1729616890000|2024-10-22 17:08:10|109158.3|109133.3|109150.5|109125.5|109159.2|109134.2|109149.4|109124.4|26
1729616900000|2024-10-22 17:08:20|109150.1|109125.1|109153.1|109128.1|109153.4|109128.4|109147.6|109122.6|27
1729616910000|2024-10-22 17:08:30|109153.9|109128.9|109156.7|109131.7|109157.1|109132.1|109152.8|109127.8|19
1729616920000|2024-10-22 17:08:40|109157.1|109132.1|109167.5|109117.5|109171.8|109135.7|109154.1|109117.1|35
1729616930000|2024-10-22 17:08:50|109167.9|109117.9|109166|109141|109179.5|109141.7|109163.5|109114.5|34
1729616940000|2024-10-22 17:09:00|109165.4|109140.4|109168.8|109143.8|109169.7|109144.7|109165.3|109140.3|27
1729616950000|2024-10-22 17:09:10|109169.2|109144.2|109168.3|109143.3|109169.8|109144.8|109164.3|109139.3|23
1729616960000|2024-10-22 17:09:20|109168.8|109143.8|109170.3|109145.3|109171.6|109146.6|109168.5|109143.5|18
1729616970000|2024-10-22 17:09:30|109173.4|109148.4|109171.2|109146.2|109175.8|109150.8|109166.2|109141.2|34
1729616980000|2024-10-22 17:09:40|109171.5|109146.5|109168.4|109143.4|109171.5|109146.5|109166.2|109141.2|21
1729616990000|2024-10-22 17:09:50|109166.3|109141.3|109172.3|109147.3|109174.5|109149.5|109165.4|109140.4|22
1729617000000|2024-10-22 17:10:00|109173.3|109148.3|109156.2|109106.2|109173.7|109148.7|109153.6|109103.6|56
1729617010000|2024-10-22 17:10:10|109155.2|109105.2|109148.9|109098.9|109155.2|109105.2|109141.6|109091.6|30
1729617020000|2024-10-22 17:10:20|109148.5|109098.5|109148.6|109098.6|109149.1|109099.1|109148.1|109098.1|13
1729617030000|2024-10-22 17:10:30|109148.1|109098.1|109132.1|109107.1|109148.8|109107.8|109129.8|109097.4|20
1729617040000|2024-10-22 17:10:40|109131.9|109106.9|109135.9|109085.9|109135.9|109106.9|109128.1|109078.1|11
1729617050000|2024-10-22 17:10:50|109135.3|109085.3|109136.9|109086.9|109139|109089|109133|109083|52
1729617060000|2024-10-22 17:11:00|109137.6|109087.6|109136|109086|109137.6|109087.6|109132.7|109082.7|60
1729617070000|2024-10-22 17:11:10|109136.4|109086.4|109137.7|109087.7|109141|109091|109135.9|109085.9|38
1729617080000|2024-10-22 17:11:20|109133|109083|109123.5|109073.5|109133|109083|109120.8|109070.8|40
1729617090000|2024-10-22 17:11:30|109122.8|109072.8|109124.7|109074.7|109128.4|109087.6|109110.1|109071.6|25
1729617100000|2024-10-22 17:11:40|109125|109075|109129.9|109079.9|109130.4|109093.2|109115.2|109075|25
1729617110000|2024-10-22 17:11:50|109127.7|109077.7|109127.3|109077.3|109127.9|109077.9|109126|109076|9
1729617120000|2024-10-22 17:12:00|109129|109079|109158|109108|109158|109111.8|109115.2|109074.2|31
1729617130000|2024-10-22 17:12:10|109148.9|109098.9|109150|109100|109153.2|109103.2|109146.6|109096.6|61
1729617140000|2024-10-22 17:12:20|109150.7|109100.7|109150.1|109100.1|109153.7|109103.7|109149.9|109099.9|50
1729617150000|2024-10-22 17:12:30|109150.7|109100.7|109153.1|109103.1|109153.9|109103.9|109150.3|109100.3|36
1729617160000|2024-10-22 17:12:40|109152.7|109102.7|109171.8|109121.8|109173|109128.8|109147.9|109100.9|67
1729617170000|2024-10-22 17:12:50|109172.5|109122.5|109173.1|109123.1|109175.1|109125.1|109171.4|109121.4|39
1729617180000|2024-10-22 17:13:00|109172.6|109122.6|109174.4|109124.4|109175.6|109142.2|109154.2|109119.8|43
1729617190000|2024-10-22 17:13:10|109174.5|109124.5|109171.3|109121.3|109176.3|109126.3|109170.9|109120.9|36
1729617200000|2024-10-22 17:13:20|109173.5|109123.5|109172.2|109122.2|109177.1|109127.1|109170.9|109120.9|51
1729617210000|2024-10-22 17:13:30|109171.9|109121.9|109176.6|109126.6|109178.3|109128.3|109171.9|109121.9|33
1729617220000|2024-10-22 17:13:40|109176.7|109126.7|109176.7|109126.7|109178|109128|109175.3|109125.3|14
1729617230000|2024-10-22 17:13:50|109176.8|109126.8|109143.6|109118.6|109176.8|109132.1|109143.6|109118.6|12
1729617240000|2024-10-22 17:14:00|109150.5|109125.5|109158.1|109133.1|109161.2|109136.2|109147.1|109122.1|57
1729617250000|2024-10-22 17:14:10|109158.3|109133.3|109156.2|109131.2|109159.5|109134.5|109150.7|109125.7|41
1729617260000|2024-10-22 17:14:20|109156|109131|109154.1|109129.1|109158.3|109133.3|109136|109111|57
1729617270000|2024-10-22 17:14:30|109152.4|109127.4|109159.6|109134.6|109159.7|109134.7|109151.5|109126.5|45
1729617280000|2024-10-22 17:14:40|109160.1|109135.1|109159.3|109134.3|109160.1|109135.1|109158.6|109133.6|24
1729617290000|2024-10-22 17:14:50|109159.2|109134.2|109159.4|109134.4|109160.2|109135.2|109159.2|109134.2|7
1729617300000|2024-10-22 17:15:00|109160.3|109135.3|109159.4|109134.4|109161.8|109136.8|109147.7|109122.7|42
1729617310000|2024-10-22 17:15:10|109157.3|109132.3|109160.1|109135.1|109162.7|109137.7|109156.2|109131.2|48
1729617320000|2024-10-22 17:15:20|109161.5|109136.5|109162.9|109137.9|109165.5|109140.5|109160.4|109135.4|22
1729617330000|2024-10-22 17:15:30|109163|109138|109157.9|109132.9|109163|109138|109153.8|109128.8|29
1729617340000|2024-10-22 17:15:40|109156.8|109131.8|109155.5|109130.5|109158.2|109133.2|109144.6|109119.6|61
1729617350000|2024-10-22 17:15:50|109156.1|109131.1|109152|109127|109157.8|109132.8|109148.2|109123.2|51
1729617360000|2024-10-22 17:16:00|109151.9|109126.9|109154.5|109129.5|109156.5|109131.5|109150.1|109125.1|56
1729617370000|2024-10-22 17:16:10|109153.7|109128.7|109161.8|109111.8|109163.4|109132|109148.1|109106.6|62
1729617380000|2024-10-22 17:16:20|109161.3|109111.3|109142.1|109117.1|109161.8|109120|109135.6|109103.5|64
1729617390000|2024-10-22 17:16:30|109141.6|109116.6|109141.3|109116.3|109145.7|109120.7|109139.4|109114.4|44
1729617400000|2024-10-22 17:16:40|109143.5|109118.5|109140.8|109115.8|109146.1|109121.1|109139.3|109114.3|66
1729617410000|2024-10-22 17:16:50|109138.3|109113.3|109136.7|109111.7|109151.6|109116|109134.1|109097.1|61
1729617420000|2024-10-22 17:17:00|109137.3|109112.3|109129.6|109104.6|109137.3|109112.3|109128.6|109103.6|51
1729617430000|2024-10-22 17:17:10|109130.2|109105.2|109133.1|109108.1|109133.1|109108.1|109129.1|109104.1|24
1729617440000|2024-10-22 17:17:20|109130.9|109105.9|109143.9|109118.9|109144.8|109119.8|109130|109105|43
1729617450000|2024-10-22 17:17:30|109142.6|109117.6|109134.5|109109.5|109160.8|109118.4|109133.6|109104.7|65
1729617460000|2024-10-22 17:17:40|109134.2|109109.2|109143.2|109118.2|109144.3|109119.3|109134.2|109109.2|41
1729617470000|2024-10-22 17:17:50|109142.7|109117.7|109153.6|109103.6|109156.8|109117.7|109140.1|109098.2|54
1729617480000|2024-10-22 17:18:00|109153.8|109103.8|109151.7|109101.7|109154.4|109104.4|109149.6|109099.6|38
1729617490000|2024-10-22 17:18:10|109149.1|109099.1|109145.9|109095.9|109149.1|109099.1|109145.7|109095.7|27
1729617500000|2024-10-22 17:18:20|109145.2|109095.2|109142.3|109092.3|109146.2|109096.2|109138.8|109088.8|47
1729617510000|2024-10-22 17:18:30|109143.2|109093.2|109139.1|109089.1|109143.2|109093.2|109136.6|109086.6|39
1729617520000|2024-10-22 17:18:40|109138.4|109088.4|109142.4|109092.4|109142.4|109092.4|109137.6|109087.6|24
1729617530000|2024-10-22 17:18:50|109142.3|109092.3|109137.9|109087.9|109142.3|109092.3|109136.7|109086.7|24
1729617540000|2024-10-22 17:19:00|109141|109091|109141.4|109091.4|109141.7|109091.7|109130.7|109080.7|29
1729617550000|2024-10-22 17:19:10|109144|109094|109147.7|109097.7|109149.2|109099.2|109142.3|109092.3|49
1729617560000|2024-10-22 17:19:20|109147.9|109097.9|109140.4|109090.4|109150.5|109100.5|109138|109088|50
1729617570000|2024-10-22 17:19:30|109139.5|109089.5|109145.3|109095.3|109147.3|109097.3|109137.9|109087.9|45
1729617580000|2024-10-22 17:19:40|109144.8|109094.8|109132.9|109107.9|109146.7|109110.3|109132.2|109094.8|42
1729617590000|2024-10-22 17:19:50|109130.9|109105.9|109132.2|109107.2|109135.6|109110.6|109129.5|109104.5|40
1729617600000|2024-10-22 17:20:00|109133.7|109108.7|109129.7|109104.7|109143.8|109109.7|109129.5|109091.6|42
1729617610000|2024-10-22 17:20:10|109128.8|109103.8|109128.4|109103.4|109131.4|109106.4|109125.7|109100.7|36
1729617620000|2024-10-22 17:20:20|109125.2|109100.2|109128.1|109103.1|109128.7|109103.7|109122.7|109097.7|46
1729617630000|2024-10-22 17:20:30|109128.4|109103.4|109132.1|109107.1|109133.2|109108.2|109128.2|109103.2|48
1729617640000|2024-10-22 17:20:40|109133.2|109108.2|109137.9|109112.9|109138.5|109113.5|109132.3|109107.3|63
1729617650000|2024-10-22 17:20:50|109138.2|109113.2|109129.9|109104.9|109138.2|109113.2|109129.9|109104.9|37
1729617660000|2024-10-22 17:21:00|109130.8|109105.8|109126|109101|109131.7|109106.7|109125.2|109100.2|31
1729617670000|2024-10-22 17:21:10|109124.6|109099.6|109135.7|109110.7|109136|109111|109124.4|109099.4|30
1729617680000|2024-10-22 17:21:20|109135.5|109110.5|109130.2|109105.2|109136.8|109111.8|109126.9|109101.9|25
1729617690000|2024-10-22 17:21:30|109128.4|109103.4|109140.6|109115.6|109143|109118|109128.4|109103.4|37
1729617700000|2024-10-22 17:21:40|109141.5|109116.5|109148.5|109098.5|109149.1|109121.7|109138.1|109096.8|23
1729617710000|2024-10-22 17:21:50|109149.2|109099.2|109143.4|109118.4|109156.2|109119.5|109139|109099.2|36
1729617720000|2024-10-22 17:22:00|109142|109117|109141.4|109116.4|109149.4|109124.4|109138.3|109113.3|51
1729617730000|2024-10-22 17:22:10|109138.8|109113.8|109143.5|109118.5|109143.5|109118.5|109138|109113|26
1729617740000|2024-10-22 17:22:20|109142.8|109117.8|109143.9|109118.9|109145.6|109120.6|109138.6|109113.6|48
1729617750000|2024-10-22 17:22:30|109142.6|109117.6|109141.2|109116.2|109144.4|109119.4|109138.2|109113.2|49
1729617760000|2024-10-22 17:22:40|109143.5|109118.5|109136|109111|109143.5|109118.5|109135.5|109110.5|47
1729617770000|2024-10-22 17:22:50|109136.5|109111.5|109137.3|109112.3|109138|109113|109133.6|109108.6|27
1729617780000|2024-10-22 17:23:00|109136.3|109111.3|109139.6|109114.6|109143|109118|109135|109110|25
1729617790000|2024-10-22 17:23:10|109141.5|109116.5|109138|109113|109144.1|109119.1|109136.9|109111.9|44
1729617800000|2024-10-22 17:23:20|109136.9|109111.9|109137.8|109112.8|109142|109117|109134.8|109109.8|46
1729617810000|2024-10-22 17:23:30|109138.8|109113.8|109130.1|109105.1|109139.3|109114.3|109128.3|109103.3|35
1729617820000|2024-10-22 17:23:40|109130|109105|109130.4|109105.4|109130.4|109105.4|109127.8|109102.8|22
1729617830000|2024-10-22 17:23:50|109129.7|109104.7|109130.7|109105.7|109135.5|109110.5|109129.7|109104.7|32
1729617840000|2024-10-22 17:24:00|109130.9|109105.9|109135.7|109110.7|109135.7|109110.7|109128|109103|24
1729617850000|2024-10-22 17:24:10|109134.8|109109.8|109132.9|109107.9|109137.5|109112.5|109130.1|109105.1|27
1729617860000|2024-10-22 17:24:20|109133|109108|109127.5|109102.5|109133|109108|109127.5|109102.5|22
1729617870000|2024-10-22 17:24:30|109127.4|109102.4|109132.4|109107.4|109136|109111|109127.4|109102.4|32
1729617880000|2024-10-22 17:24:40|109131.9|109106.9|109143.4|109118.4|109143.6|109118.6|109130.2|109105.2|45
1729617890000|2024-10-22 17:24:50|109143.8|109118.8|109135.5|109110.5|109144.3|109119.3|109134.4|109109.4|40
1729617900000|2024-10-22 17:25:00|109134.2|109109.2|109134.5|109109.5|109135.4|109110.4|109132.6|109107.6|33
1729617910000|2024-10-22 17:25:10|109133.2|109108.2|109134.2|109109.2|109136.3|109111.3|109131.8|109106.8|22
1729617920000|2024-10-22 17:25:20|109134.3|109109.3|109133.4|109108.4|109136.1|109111.1|109131.3|109106.3|20
1729617930000|2024-10-22 17:25:30|109133.7|109108.7|109131.4|109106.4|109137.6|109112.6|109128.7|109103.7|19
1729617940000|2024-10-22 17:25:40|109130.4|109105.4|109133.9|109108.9|109133.9|109108.9|109129.4|109104.4|31
1729617950000|2024-10-22 17:25:50|109134|109109|109128.9|109103.9|109134|109109|109122.7|109097.7|42
1729617960000|2024-10-22 17:26:00|109126.3|109101.3|109131.7|109106.7|109135.5|109110.5|109126.3|109101.3|35
1729617970000|2024-10-22 17:26:10|109131.6|109106.6|109132|109107|109132.7|109107.7|109130.9|109105.9|21
1729617980000|2024-10-22 17:26:20|109132.5|109107.5|109136.5|109111.5|109140.3|109115.3|109131.4|109106.4|26
1729617990000|2024-10-22 17:26:30|109135.7|109110.7|109135.5|109110.5|109138.5|109113.5|109134.5|109109.5|26
1729618000000|2024-10-22 17:26:40|109134.1|109109.1|109140.5|109115.5|109142.8|109117.8|109134.1|109109.1|45
1729618010000|2024-10-22 17:26:50|109141.7|109116.7|109131.7|109106.7|109142.6|109117.6|109129.8|109104.8|34
1729618020000|2024-10-22 17:27:00|109131.1|109106.1|109134|109109|109134|109109|109131.1|109106.1|21
1729618030000|2024-10-22 17:27:10|109133.5|109108.5|109142.9|109092.9|109143.9|109108.5|109120.7|109083.2|54
1729618040000|2024-10-22 17:27:20|109126.9|109101.9|109118.8|109093.8|109130.2|109105.2|109118.5|109093.5|56
1729618050000|2024-10-22 17:27:30|109118.6|109093.6|109121.6|109096.6|109131.5|109106.5|109118.6|109093.6|49
1729618060000|2024-10-22 17:27:40|109123.4|109098.4|109125.7|109075.7|109128|109098.6|109115.1|109074.2|48
1729618070000|2024-10-22 17:27:50|109113.3|109088.3|109122|109097|109122.7|109097.7|109113.3|109088.3|14
1729618080000|2024-10-22 17:28:00|109120.2|109095.2|109118.1|109093.1|109124.6|109099.6|109115.7|109090.7|24
1729618090000|2024-10-22 17:28:10|109118.3|109093.3|109119.4|109094.4|109121.7|109096.7|109116.1|109091.1|30
1729618100000|2024-10-22 17:28:20|109119.1|109094.1|109119.5|109094.5|109123|109098|109117.9|109092.9|26
1729618110000|2024-10-22 17:28:30|109119.1|109094.1|109124.1|109099.1|109126.6|109101.6|109119.1|109094.1|26
1729618120000|2024-10-22 17:28:40|109124|109099|109133.8|109108.8|109133.9|109108.9|109124|109099|32
1729618130000|2024-10-22 17:28:50|109133.2|109108.2|109133.4|109108.4|109133.5|109108.5|109124.3|109099.3|44
1729618140000|2024-10-22 17:29:00|109132.4|109107.4|109127.5|109102.5|109132.4|109107.4|109126.1|109101.1|29
1729618150000|2024-10-22 17:29:10|109128.1|109103.1|109130.2|109105.2|109130.7|109105.7|109128.1|109103.1|24
1729618160000|2024-10-22 17:29:20|109130.7|109105.7|109131.1|109106.1|109131.1|109106.1|109130.1|109105.1|6
1729618170000|2024-10-22 17:29:30|109130.7|109105.7|109131.9|109106.9|109131.9|109106.9|109130|109105|8
1729618180000|2024-10-22 17:29:40|109131.2|109106.2|109135.5|109110.5|109136.5|109111.5|109129.7|109104.7|19
1729618190000|2024-10-22 17:29:50|109134.6|109109.6|109134.7|109109.7|109135.7|109110.7|109132.7|109107.7|16
1729618200000|2024-10-22 17:30:00|109134.9|109109.9|109135.5|109110.5|109135.5|109110.5|109133|109108|20
1729618210000|2024-10-22 17:30:10|109135.7|109110.7|109137.8|109112.8|109137.8|109112.8|109132.5|109107.5|21
1729618220000|2024-10-22 17:30:20|109137.7|109112.7|109129.5|109104.5|109137.8|109112.8|109126.3|109101.3|24
1729618230000|2024-10-22 17:30:30|109129.2|109104.2|109130.5|109105.5|109130.9|109105.9|109126|109101|45
1729618240000|2024-10-22 17:30:40|109128|109103|109129.1|109104.1|109131.1|109106.1|109127.6|109102.6|41
1729618250000|2024-10-22 17:30:50|109129.7|109104.7|109126.3|109101.3|109129.7|109104.7|109125.4|109100.4|35
1729618260000|2024-10-22 17:31:00|109125.9|109100.9|109121.9|109096.9|109127|109102|109121.7|109096.7|43
1729618270000|2024-10-22 17:31:10|109122.7|109097.7|109126.5|109101.5|109129.4|109104.4|109121.9|109096.9|29
1729618280000|2024-10-22 17:31:20|109127|109102|109132.8|109107.8|109133.3|109108.3|109126.6|109101.6|22
1729618290000|2024-10-22 17:31:30|109132.7|109107.7|109132.2|109107.2|109133.1|109108.1|109130.9|109105.9|20
1729618300000|2024-10-22 17:31:40|109131.9|109106.9|109132|109107|109133.1|109108.1|109127.3|109102.3|21
1729618310000|2024-10-22 17:31:50|109133|109108|109126.6|109101.6|109133.6|109108.6|109123.8|109098.8|26
1729618320000|2024-10-22 17:32:00|109133|109108|109133.5|109108.5|109134|109109|109130.9|109105.9|34
1729618330000|2024-10-22 17:32:10|109134.2|109109.2|109136.9|109111.9|109138.7|109113.7|109134.2|109109.2|31
1729618340000|2024-10-22 17:32:20|109136.6|109111.6|109134.6|109109.6|109137.1|109112.1|109134.6|109109.6|8
1729618350000|2024-10-22 17:32:30|109134.2|109109.2|109128.3|109103.3|109135|109110|109126.7|109101.7|23
1729618360000|2024-10-22 17:32:40|109128.4|109103.4|109127|109102|109131|109106|109127|109102|24
1729618370000|2024-10-22 17:32:50|109127.7|109102.7|109137.4|109112.4|109138.4|109113.4|109127.7|109102.7|50
1729618380000|2024-10-22 17:33:00|109138.2|109113.2|109136.2|109111.2|109139.2|109114.2|109135.3|109110.3|29
1729618390000|2024-10-22 17:33:10|109134.7|109109.7|109137.5|109112.5|109141|109116|109134.4|109109.4|45
1729618400000|2024-10-22 17:33:20|109135.2|109110.2|109136.4|109111.4|109138.7|109113.7|109134.3|109109.3|49
1729618410000|2024-10-22 17:33:30|109137.1|109112.1|109152.6|109127.6|109152.6|109127.6|109137.1|109112.1|49
1729618420000|2024-10-22 17:33:40|109160.7|109110.7|109166|109116|109168.1|109118.1|109153|109103|56
1729618430000|2024-10-22 17:33:50|109164.6|109114.6|109171.9|109121.9|109174.2|109124.2|109162.6|109112.6|68
1729618440000|2024-10-22 17:34:00|109174|109124|109151|109126|109179.4|109129.4|109151|109116.8|58
1729618450000|2024-10-22 17:34:10|109149.8|109124.8|109150.6|109125.6|109153.5|109128.5|109149.6|109124.6|44
1729618460000|2024-10-22 17:34:20|109152.1|109127.1|109168.9|109118.9|109172.3|109130.6|109152.1|109113.4|49
1729618470000|2024-10-22 17:34:30|109168.1|109118.1|109156.5|109106.5|109168.1|109118.1|109154.6|109104.6|58
1729618480000|2024-10-22 17:34:40|109155.9|109105.9|109145.3|109095.3|109158.9|109108.9|109144.3|109094.3|66
1729618490000|2024-10-22 17:34:50|109145|109095|109143.4|109093.4|109146.9|109096.9|109142|109092|40
1729618500000|2024-10-22 17:35:00|109143.8|109093.8|109138.5|109088.5|109144.1|109094.1|109135.9|109085.9|34
1729618510000|2024-10-22 17:35:10|109138.2|109088.2|109138.9|109088.9|109144.2|109094.2|109136.3|109086.3|47
1729618520000|2024-10-22 17:35:20|109138.4|109088.4|109141.1|109091.1|109142.7|109092.7|109135.1|109085.1|38
1729618530000|2024-10-22 17:35:30|109140.7|109090.7|109145|109095|109146.8|109096.8|109140.7|109090.7|36
1729618540000|2024-10-22 17:35:40|109144.5|109094.5|109144.5|109094.5|109145.4|109095.4|109143|109093|33
1729618550000|2024-10-22 17:35:50|109145.1|109095.1|109144.8|109094.8|109145.8|109095.8|109143.4|109093.4|36
1729618560000|2024-10-22 17:36:00|109144.4|109094.4|109128.1|109103.1|109145.8|109103.7|109127.2|109091.1|42
1729618570000|2024-10-22 17:36:10|109127.8|109102.8|109129.7|109104.7|109132.5|109107.5|109126.5|109101.5|46
1729618580000|2024-10-22 17:36:20|109130.9|109105.9|109129|109104|109132.2|109107.2|109128|109103|59
1729618590000|2024-10-22 17:36:30|109129.8|109104.8|109131|109106|109134.2|109109.2|109129.8|109104.8|27
1729618600000|2024-10-22 17:36:40|109130.2|109105.2|109133.5|109108.5|109133.5|109108.5|109130.2|109105.2|15
1729618610000|2024-10-22 17:36:50|109133.4|109108.4|109134.7|109109.7|109137.8|109112.8|109133.2|109108.2|14
1729618620000|2024-10-22 17:37:00|109135.2|109110.2|109133.7|109108.7|109135.2|109110.2|109130.9|109105.9|30
1729618630000|2024-10-22 17:37:10|109134.5|109109.5|109133.1|109108.1|109136.2|109111.2|109132.1|109107.1|38
1729618640000|2024-10-22 17:37:20|109133.5|109108.5|109133.2|109108.2|109134.8|109109.8|109128.7|109103.7|20
1729618650000|2024-10-22 17:37:30|109133.4|109108.4|109133.4|109108.4|109134.2|109109.2|109128.7|109103.7|28
1729618660000|2024-10-22 17:37:40|109134.9|109109.9|109136.6|109111.6|109138.9|109113.9|109133.7|109108.7|31
1729618670000|2024-10-22 17:37:50|109137.5|109112.5|109138.2|109113.2|109139|109114|109135.2|109110.2|17
1729618680000|2024-10-22 17:38:00|109137.1|109112.1|109135.6|109110.6|109137.1|109112.1|109134.9|109109.9|6
1729618690000|2024-10-22 17:38:10|109136.6|109111.6|109135.9|109110.9|109136.6|109111.6|109135.1|109110.1|3
1729618700000|2024-10-22 17:38:20|109136.3|109111.3|109136.2|109111.2|109136.5|109111.5|109136.2|109111.2|4
1729618710000|2024-10-22 17:38:30|109136|109111|109136|109111|109136|109111|109135.9|109110.9|3
1729618720000|2024-10-22 17:38:40|109135.9|109110.9|109137.8|109112.8|109138.5|109113.5|109135.9|109110.9|9
1729618730000|2024-10-22 17:38:50|109137.2|109112.2|109132.3|109107.3|109137.2|109112.2|109128.1|109103.1|23
1729618740000|2024-10-22 17:39:00|109128.1|109103.1|109124.6|109099.6|109133.7|109108.7|109124.6|109099.6|34
1729618750000|2024-10-22 17:39:10|109123|109098|109130.1|109105.1|109135|109110|109123|109098|30
1729618760000|2024-10-22 17:39:20|109130.6|109105.6|109129.8|109104.8|109132|109107|109127.7|109102.7|24
1729618770000|2024-10-22 17:39:30|109130|109105|109132|109107|109133|109108|109130|109105|18
1729618780000|2024-10-22 17:39:40|109131.4|109106.4|109138.1|109113.1|109139.3|109114.3|109131.4|109106.4|17
1729618790000|2024-10-22 17:39:50|109138.3|109113.3|109136.4|109111.4|109139.9|109114.9|109136.4|109111.4|25
1729618800000|2024-10-22 17:40:00|109135.7|109110.7|109130.8|109105.8|109136.8|109111.8|109129.4|109104.4|25
1729618810000|2024-10-22 17:40:10|109130.2|109105.2|109133|109108|109133.3|109108.3|109125.4|109100.4|21
1729618820000|2024-10-22 17:40:20|109132|109107|109130.2|109105.2|109134.5|109109.5|109129.5|109104.5|29
1729618830000|2024-10-22 17:40:30|109131.9|109106.9|109126.3|109101.3|109131.9|109106.9|109124.1|109099.1|39
1729618840000|2024-10-22 17:40:40|109126.2|109101.2|109127.8|109102.8|109129.3|109104.3|109123.7|109098.7|40
1729618850000|2024-10-22 17:40:50|109127|109102|109126.6|109101.6|109129.1|109104.1|109125.1|109100.1|28
1729618860000|2024-10-22 17:41:00|109126.3|109101.3|109122.4|109097.4|109126.3|109101.3|109119.9|109094.9|31
1729618870000|2024-10-22 17:41:10|109122.8|109097.8|109128.6|109103.6|109130.5|109105.5|109122.3|109097.3|28
1729618880000|2024-10-22 17:41:20|109129.1|109104.1|109121.1|109096.1|109131.4|109106.4|109121.1|109096.1|22
1729618890000|2024-10-22 17:41:30|109122.8|109097.8|109094.1|109069.1|109122.8|109097.8|109094.1|109069.1|44
1729618900000|2024-10-22 17:41:40|109093.8|109068.8|109096.1|109071.1|109099.6|109074.6|109092.8|109067.8|43
1729618910000|2024-10-22 17:41:50|109096.2|109071.2|109096.8|109071.8|109099.3|109074.3|109095.9|109070.9|23
1729618920000|2024-10-22 17:42:00|109096.7|109071.7|109098.2|109073.2|109098.9|109073.9|109094|109069|36
1729618930000|2024-10-22 17:42:10|109099.1|109074.1|109096.9|109071.9|109111|109086|109095.9|109070.9|39
1729618940000|2024-10-22 17:42:20|109096.8|109071.8|109096|109071|109097.7|109072.7|109095.1|109070.1|30
1729618950000|2024-10-22 17:42:30|109095.7|109070.7|109096.7|109071.7|109097.9|109072.9|109095.2|109070.2|28
1729618960000|2024-10-22 17:42:40|109097.8|109072.8|109095.9|109070.9|109097.8|109072.8|109094.1|109069.1|37
1729618970000|2024-10-22 17:42:50|109097.6|109072.6|109097.1|109072.1|109100.7|109075.7|109095.1|109070.1|42
1729618980000|2024-10-22 17:43:00|109103.5|109078.5|109098.7|109073.7|109103.6|109078.6|109095.5|109070.5|43
1729618990000|2024-10-22 17:43:10|109097.2|109072.2|109100.9|109075.9|109101.7|109076.7|109094.5|109069.5|53
1729619000000|2024-10-22 17:43:20|109100.7|109075.7|109109.6|109084.6|109110.5|109085.5|109100.7|109075.7|56
1729619010000|2024-10-22 17:43:30|109108.5|109083.5|109109.6|109084.6|109113.3|109088.3|109105.1|109080.1|50
1729619020000|2024-10-22 17:43:40|109114.3|109089.3|109114.6|109089.6|109118.3|109093.3|109112.1|109087.1|44
1729619030000|2024-10-22 17:43:50|109114.8|109089.8|109113.6|109088.6|109116|109091|109112.2|109087.2|23
1729619040000|2024-10-22 17:44:00|109113.5|109088.5|109108.2|109083.2|109113.6|109088.6|109108.2|109083.2|24
1729619050000|2024-10-22 17:44:10|109108.9|109083.9|109109.9|109084.9|109110.4|109085.4|109106|109081|50
1729619060000|2024-10-22 17:44:20|109107.3|109082.3|109109.5|109084.5|109111.4|109086.4|109105.6|109080.6|44
1729619070000|2024-10-22 17:44:30|109109.7|109084.7|109108.5|109083.5|109111.8|109086.8|109102.3|109077.3|42
1729619080000|2024-10-22 17:44:40|109107.7|109082.7|109103.7|109078.7|109110.7|109085.7|109103.2|109078.2|52
1729619090000|2024-10-22 17:44:50|109104|109079|109102.2|109077.2|109104|109079|109099.6|109074.6|22
1729619100000|2024-10-22 17:45:00|109101.7|109076.7|109099.3|109074.3|109101.7|109076.7|109095.5|109070.5|33
1729619110000|2024-10-22 17:45:10|109098.6|109073.6|109098.6|109073.6|109104.9|109079.9|109095.2|109070.2|31
1729619120000|2024-10-22 17:45:20|109099.5|109074.5|109104|109079|109105.9|109080.9|109096.4|109071.4|32
1729619130000|2024-10-22 17:45:30|109104.7|109079.7|109098.3|109073.3|109105.6|109080.6|109097.2|109072.2|38
1729619140000|2024-10-22 17:45:40|109099|109074|109096.3|109071.3|109099|109074|109095.5|109070.5|32
1729619150000|2024-10-22 17:45:50|109096.5|109071.5|109099.9|109074.9|109101.3|109076.3|109092.4|109067.4|30
1729619160000|2024-10-22 17:46:00|109099.7|109074.7|109106.8|109081.8|109106.8|109081.8|109099.2|109074.2|33
1729619170000|2024-10-22 17:46:10|109105.6|109080.6|109101.5|109076.5|109107|109082|109101.5|109076.5|50
1729619180000|2024-10-22 17:46:20|109101.2|109076.2|109104.9|109079.9|109105|109080|109098.9|109073.9|60
1729619190000|2024-10-22 17:46:30|109103.4|109078.4|109102.4|109077.4|109104.5|109079.5|109099.8|109074.8|47
1729619200000|2024-10-22 17:46:40|109103.1|109078.1|109103.2|109078.2|109106|109081|109101.9|109076.9|49
1729619210000|2024-10-22 17:46:50|109102.5|109077.5|109110.2|109085.2|109110.7|109085.7|109102.5|109077.5|42
1729619220000|2024-10-22 17:47:00|109110.6|109085.6|109106.3|109081.3|109110.6|109085.6|109105.5|109080.5|10
1729619230000|2024-10-22 17:47:10|109104.5|109079.5|109104|109079|109108.6|109083.6|109103.3|109078.3|37
1729619240000|2024-10-22 17:47:20|109104.8|109079.8|109100.7|109075.7|109107.6|109082.6|109099.9|109074.9|49
1729619250000|2024-10-22 17:47:30|109101.2|109076.2|109104|109079|109106.6|109081.6|109098.7|109073.7|51
1729619260000|2024-10-22 17:47:40|109103.5|109078.5|109108.2|109083.2|109109|109084|109101.3|109076.3|69
1729619270000|2024-10-22 17:47:50|109106.5|109081.5|109105.7|109080.7|109107.8|109082.8|109103.9|109078.9|66
1729619280000|2024-10-22 17:48:00|109105.5|109080.5|109099.8|109074.8|109106.8|109081.8|109099.8|109074.8|59
1729619290000|2024-10-22 17:48:10|109100.9|109075.9|109102.9|109077.9|109104.5|109079.5|109099.7|109074.7|58
1729619300000|2024-10-22 17:48:20|109103|109078|109102.9|109077.9|109108.3|109083.3|109101.7|109076.7|64
1729619310000|2024-10-22 17:48:30|109102.2|109077.2|109107.5|109082.5|109110.7|109085.7|109101.8|109076.8|28
1729619320000|2024-10-22 17:48:40|109105.6|109080.6|109102.2|109077.2|109109.9|109084.9|109102.2|109077.2|39
1729619330000|2024-10-22 17:48:50|109103.8|109078.8|109105.6|109080.6|109108.8|109083.8|109102.6|109077.6|18
1729619340000|2024-10-22 17:49:00|109107.9|109082.9|109108.4|109083.4|109110.5|109085.5|109106.1|109081.1|23
1729619350000|2024-10-22 17:49:10|109107.3|109082.3|109111.5|109086.5|109116.2|109091.2|109107.3|109082.3|51
1729619360000|2024-10-22 17:49:20|109112.2|109087.2|109117.5|109092.5|109127.8|109102.8|109110.9|109085.9|53
1729619370000|2024-10-22 17:49:30|109117.6|109092.6|109118|109093|109118.2|109093.2|109116.5|109091.5|19
1729619380000|2024-10-22 17:49:40|109117.2|109092.2|109121.2|109096.2|109123.9|109098.9|109116.2|109091.2|16
1729619390000|2024-10-22 17:49:50|109121|109096|109120.9|109095.9|109121.3|109096.3|109119.6|109094.6|14
1729619400000|2024-10-22 17:50:00|109121.5|109096.5|109116.7|109091.7|109123.8|109098.8|109116.7|109091.7|27
1729619410000|2024-10-22 17:50:10|109119.3|109094.3|109119.7|109094.7|109123.2|109098.2|109118.7|109093.7|29
1729619420000|2024-10-22 17:50:20|109120.1|109095.1|109119.2|109094.2|109122.4|109097.4|109119.2|109094.2|22
1729619430000|2024-10-22 17:50:30|109119.9|109094.9|109114.5|109089.5|109121|109096|109111.9|109086.9|45
1729619440000|2024-10-22 17:50:40|109112.2|109087.2|109120.4|109095.4|109120.4|109095.4|109110.1|109085.1|46
1729619450000|2024-10-22 17:50:50|109119.7|109094.7|109119.7|109094.7|109123.3|109098.3|109118.3|109093.3|36
1729619460000|2024-10-22 17:51:00|109119.3|109094.3|109110.2|109085.2|109122.4|109097.4|109110.2|109085.2|35
1729619470000|2024-10-22 17:51:10|109109.7|109084.7|109107.7|109082.7|109111.6|109086.6|109107.1|109082.1|25
1729619480000|2024-10-22 17:51:20|109113.4|109088.4|109108.7|109083.7|109116.8|109091.8|109106.9|109081.9|38
1729619490000|2024-10-22 17:51:30|109108.4|109083.4|109107.4|109082.4|109111.8|109086.8|109106.2|109081.2|34
1729619500000|2024-10-22 17:51:40|109107.9|109082.9|109113.4|109088.4|109114.1|109089.1|109106.8|109081.8|42
1729619510000|2024-10-22 17:51:50|109114|109089|109116.1|109091.1|109118.6|109093.6|109113.9|109088.9|30
1729619520000|2024-10-22 17:52:00|109116.5|109091.5|109109.2|109084.2|109118.9|109093.9|109109.2|109084.2|34
1729619530000|2024-10-22 17:52:10|109109.3|109084.3|109108|109083|109113.5|109088.5|109107.3|109082.3|34
1729619540000|2024-10-22 17:52:20|109107.8|109082.8|109108.5|109083.5|109109|109084|109105.1|109080.1|22
1729619550000|2024-10-22 17:52:30|109106.1|109081.1|109106|109081|109111.4|109086.4|109105.6|109080.6|37
1729619560000|2024-10-22 17:52:40|109106.3|109081.3|109109.6|109084.6|109113.6|109088.6|109105.8|109080.8|44
1729619570000|2024-10-22 17:52:50|109109.3|109084.3|109111|109086|109114.8|109089.8|109109.3|109084.3|27
1729619580000|2024-10-22 17:53:00|109113.1|109088.1|109118.3|109093.3|109118.3|109093.3|109106.2|109081.2|49
1729619590000|2024-10-22 17:53:10|109117.8|109092.8|109112.6|109087.6|109118|109093|109111.3|109086.3|55
1729619600000|2024-10-22 17:53:20|109111.8|109086.8|109116.5|109091.5|109116.5|109091.5|109109.3|109084.3|47
1729619610000|2024-10-22 17:53:30|109117.1|109092.1|109115.4|109090.4|109117.6|109092.6|109114.3|109089.3|26
1729619620000|2024-10-22 17:53:40|109113.7|109088.7|109114.1|109089.1|109115.6|109090.6|109111.3|109086.3|25
1729619630000|2024-10-22 17:53:50|109113.8|109088.8|109109.9|109084.9|109115|109090|109109.9|109084.9|28
1729619640000|2024-10-22 17:54:00|109109.4|109084.4|109113|109088|109114|109089|109108.7|109083.7|20
1729619650000|2024-10-22 17:54:10|109112.9|109087.9|109108.6|109083.6|109114.5|109089.5|109108.1|109083.1|26
1729619660000|2024-10-22 17:54:20|109108.4|109083.4|109109.6|109084.6|109115.4|109090.4|109107.4|109082.4|28
1729619670000|2024-10-22 17:54:30|109108.6|109083.6|109104.4|109079.4|109108.6|109083.6|109103.5|109078.5|27
1729619680000|2024-10-22 17:54:40|109105.1|109080.1|109108.3|109083.3|109109.3|109084.3|109103.9|109078.9|24
1729619690000|2024-10-22 17:54:50|109107.9|109082.9|109108.2|109083.2|109108.2|109083.2|109106.3|109081.3|20
1729619700000|2024-10-22 17:55:00|109107.3|109082.3|109111.1|109086.1|109113|109088|109103|109078|22
1729619710000|2024-10-22 17:55:10|109113.4|109088.4|109112.7|109087.7|109115|109090|109110.7|109085.7|37
1729619720000|2024-10-22 17:55:20|109114.6|109089.6|109112.7|109087.7|109114.8|109089.8|109112.5|109087.5|21
1729619730000|2024-10-22 17:55:30|109114.6|109089.6|109113.1|109088.1|109114.7|109089.7|109112.2|109087.2|22
1729619740000|2024-10-22 17:55:40|109113.2|109088.2|109112.7|109087.7|109114.5|109089.5|109111.6|109086.6|20
1729619750000|2024-10-22 17:55:50|109113|109088|109111.7|109086.7|109115.3|109090.3|109111.1|109086.1|17
1729619760000|2024-10-22 17:56:00|109111.5|109086.5|109111.6|109086.6|109113.3|109088.3|109110.3|109085.3|23
1729619770000|2024-10-22 17:56:10|109112.3|109087.3|109111|109086|109112.5|109087.5|109110.1|109085.1|13
1729619780000|2024-10-22 17:56:20|109112.6|109087.6|109109.2|109084.2|109112.8|109087.8|109107.1|109082.1|25
1729619790000|2024-10-22 17:56:30|109107.1|109082.1|109108.8|109083.8|109110|109085|109107.1|109082.1|29
1729619800000|2024-10-22 17:56:40|109108.3|109083.3|109109.3|109084.3|109111.7|109086.7|109108|109083|24
1729619810000|2024-10-22 17:56:50|109109.6|109084.6|109109.5|109084.5|109111.3|109086.3|109109.4|109084.4|5
1729619820000|2024-10-22 17:57:00|109109.6|109084.6|109109.2|109084.2|109111|109086|109107.7|109082.7|57
1729619830000|2024-10-22 17:57:10|109108.4|109083.4|109109.8|109084.8|109113.7|109088.7|109108.4|109083.4|38
1729619840000|2024-10-22 17:57:20|109110.4|109085.4|109111.1|109086.1|109111.6|109086.6|109108.7|109083.7|39
1729619850000|2024-10-22 17:57:30|109111.5|109086.5|109110.5|109085.5|109111.5|109086.5|109109.8|109084.8|11
1729619860000|2024-10-22 17:57:40|109111|109086|109110.9|109085.9|109112.8|109087.8|109110.3|109085.3|25
1729619870000|2024-10-22 17:57:50|109112.1|109087.1|109109.4|109084.4|109112.1|109087.1|109109.4|109084.4|7
1729619880000|2024-10-22 17:58:00|109110.8|109085.8|109110.3|109085.3|109113.1|109088.1|109109.2|109084.2|20
1729619890000|2024-10-22 17:58:10|109111|109086|109112.3|109087.3|109112.5|109087.5|109110.1|109085.1|21
1729619900000|2024-10-22 17:58:20|109110.7|109085.7|109118.3|109093.3|109118.5|109093.5|109109.4|109084.4|20
1729619910000|2024-10-22 17:58:30|109118.6|109093.6|109118.5|109093.5|109118.6|109093.6|109118.5|109093.5|2
1729619920000|2024-10-22 17:58:40|109118.6|109093.6|109118.8|109093.8|109118.8|109093.8|109118.4|109093.4|5
1729619930000|2024-10-22 17:58:50|109118.7|109093.7|109111.4|109086.4|109118.7|109093.7|109110.5|109085.5|13
1729619940000|2024-10-22 17:59:00|109111|109086|109113.3|109088.3|109114.1|109089.1|109109.2|109084.2|49
1729619950000|2024-10-22 17:59:10|109113|109088|109118.2|109093.2|109118.2|109093.2|109111.3|109086.3|14
1729619960000|2024-10-22 17:59:20|109118.5|109093.5|109122.9|109097.9|109124|109099|109118.5|109093.5|18
1729619970000|2024-10-22 17:59:30|109123.5|109098.5|109120.7|109095.7|109123.5|109098.5|109120.6|109095.6|8
1729619980000|2024-10-22 17:59:40|109120.6|109095.6|109122.5|109097.5|109123.4|109098.4|109120.6|109095.6|8
1729619990000|2024-10-22 17:59:50|109123.4|109098.4|109129.8|109104.8|109131.7|109106.7|109123|109098|23
1729620000000|2024-10-22 18:00:00|109129.9|109104.9|109143.3|109118.3|109145.1|109120.1|109127.7|109102.7|34
1729620010000|2024-10-22 18:00:10|109142.3|109117.3|109142.2|109117.2|109146.9|109121.9|109141|109116|27
1729620020000|2024-10-22 18:00:20|109141.7|109116.7|109137.4|109112.4|109141.9|109116.9|109136.7|109111.7|10
1729620030000|2024-10-22 18:00:30|109137.8|109112.8|109142.6|109117.6|109142.7|109117.7|109137.8|109112.8|27
1729620040000|2024-10-22 18:00:40|109143.3|109118.3|109137.1|109112.1|109143.3|109118.3|109136.1|109111.1|21
1729620050000|2024-10-22 18:00:50|109136.4|109111.4|109138|109113|109138.9|109113.9|109136.4|109111.4|15
1729620060000|2024-10-22 18:01:00|109137|109112|109137.4|109112.4|109138.6|109113.6|109136.8|109111.8|25
1729620070000|2024-10-22 18:01:10|109136.9|109111.9|109139|109114|109141.5|109116.5|109136|109111|20
1729620080000|2024-10-22 18:01:20|109139.4|109114.4|109141.3|109116.3|109143|109118|109139.4|109114.4|13
1729620090000|2024-10-22 18:01:30|109141.2|109116.2|109143.7|109118.7|109145.5|109120.5|109140.9|109115.9|25
1729620100000|2024-10-22 18:01:40|109143.8|109118.8|109143.8|109118.8|109146.7|109121.7|109141.9|109116.9|27
1729620110000|2024-10-22 18:01:50|109143.9|109118.9|109158.9|109133.9|109162.6|109137.6|109142.5|109117.5|63
1729620120000|2024-10-22 18:02:00|109157.8|109132.8|109149.1|109124.1|109158.4|109133.4|109148.7|109123.7|50
1729620130000|2024-10-22 18:02:10|109149.6|109124.6|109150.2|109125.2|109151|109126|109144.2|109119.2|37
1729620140000|2024-10-22 18:02:20|109150.7|109125.7|109150.6|109125.6|109151.2|109126.2|109150|109125|10
1729620150000|2024-10-22 18:02:30|109151.5|109126.5|109153.5|109128.5|109155.1|109130.1|109147.5|109122.5|51
1729620160000|2024-10-22 18:02:40|109152.9|109127.9|109146.5|109121.5|109160.4|109130.4|109144.4|109105.5|47
1729620170000|2024-10-22 18:02:50|109147.4|109122.4|109140.6|109115.6|109147.6|109122.6|109136.2|109111.2|55
1729620180000|2024-10-22 18:03:00|109140.7|109115.7|109139.9|109114.9|109143|109118|109136.4|109111.4|38
1729620190000|2024-10-22 18:03:10|109141.1|109116.1|109142.7|109117.7|109147|109122|109140.6|109115.6|26
1729620200000|2024-10-22 18:03:20|109146|109121|109141.1|109116.1|109146.5|109121.5|109139.1|109114.1|39
1729620210000|2024-10-22 18:03:30|109140.9|109115.9|109140.8|109115.8|109141.4|109116.4|109138.3|109113.3|26
1729620220000|2024-10-22 18:03:40|109144.9|109119.9|109148.8|109123.8|109152.7|109127.7|109138.4|109113.4|52
1729620230000|2024-10-22 18:03:50|109147.7|109122.7|109157.3|109132.3|109169.7|109135|109147.7|109112.6|52
1729620240000|2024-10-22 18:04:00|109157.5|109132.5|109150.4|109125.4|109161.3|109136.3|109147.6|109122.6|51
1729620250000|2024-10-22 18:04:10|109150.5|109125.5|109147.8|109122.8|109151.8|109126.8|109146.5|109121.5|42
1729620260000|2024-10-22 18:04:20|109149.8|109124.8|109149.9|109124.9|109153.8|109128.8|109146.8|109121.8|32
1729620270000|2024-10-22 18:04:30|109149.5|109124.5|109149.4|109124.4|109151.7|109126.7|109147.7|109122.7|22
1729620280000|2024-10-22 18:04:40|109149.6|109124.6|109168.2|109118.2|109171.4|109134.6|109148.4|109110.7|50
1729620290000|2024-10-22 18:04:50|109171|109121|109151.1|109126.1|109171.4|109127.2|109147.7|109112.4|54
1729620300000|2024-10-22 18:05:00|109151.2|109126.2|109152|109127|109167.3|109133|109150.4|109111.8|52
1729620310000|2024-10-22 18:05:10|109151.7|109126.7|109155.4|109130.4|109167.3|109131|109148.8|109114.3|48
1729620320000|2024-10-22 18:05:20|109155|109130|109163.3|109138.3|109175.3|109140.4|109148.6|109113.7|56
1729620330000|2024-10-22 18:05:30|109164|109139|109163.1|109138.1|109175.9|109142.8|109160.4|109125.9|56
1729620340000|2024-10-22 18:05:40|109164.4|109139.4|109162.7|109137.7|109169.8|109144.8|109158.5|109133.5|50
1729620350000|2024-10-22 18:05:50|109160.9|109135.9|109165.8|109140.8|109178.1|109145.5|109159.9|109121.8|51
1729620360000|2024-10-22 18:06:00|109165.7|109140.7|109168.2|109143.2|109171|109146|109163.1|109138.1|25
1729620370000|2024-10-22 18:06:10|109169|109144|109165.4|109140.4|109171.2|109146.2|109161.6|109136.6|75
1729620380000|2024-10-22 18:06:20|109164.5|109139.5|109163.6|109138.6|109180.5|109144.5|109160|109124|77
1729620390000|2024-10-22 18:06:30|109165.4|109140.4|109163.2|109138.2|109180.2|109144.4|109160.3|109122.9|63
1729620400000|2024-10-22 18:06:40|109165.8|109140.8|109168.2|109143.2|109185.6|109148.2|109161.2|109127.4|70
1729620410000|2024-10-22 18:06:50|109179.4|109129.4|109178.8|109128.8|109183|109133|109176|109126|53
1729620420000|2024-10-22 18:07:00|109178.7|109128.7|109177|109127|109178.8|109128.8|109173.4|109123.4|26
1729620430000|2024-10-22 18:07:10|109177.6|109127.6|109161.2|109136.2|109177.8|109140.3|109161.2|109125.9|37
1729620440000|2024-10-22 18:07:20|109161|109136|109158.6|109133.6|109162|109137|109156.3|109131.3|32
1729620450000|2024-10-22 18:07:30|109158|109133|109154.6|109129.6|109160.8|109135.8|109154.5|109129.5|42
1729620460000|2024-10-22 18:07:40|109155.9|109130.9|109178|109128|109178.1|109139.7|109153.7|109125.2|47
1729620470000|2024-10-22 18:07:50|109177.6|109127.6|109163.1|109138.1|109177.6|109140.2|109162.1|109124.1|39
1729620480000|2024-10-22 18:08:00|109163.7|109138.7|109161.2|109136.2|109175.2|109141.1|109160.5|109121.9|50
1729620490000|2024-10-22 18:08:10|109161|109136|109156.9|109131.9|109162.8|109137.8|109155.1|109130.1|39
1729620500000|2024-10-22 18:08:20|109155.2|109130.2|109157.1|109132.1|109157.2|109132.2|109154.5|109129.5|17
1729620510000|2024-10-22 18:08:30|109156.9|109131.9|109156.4|109131.4|109158.9|109133.9|109155.5|109130.5|23
1729620520000|2024-10-22 18:08:40|109156.1|109131.1|109157.9|109132.9|109160.6|109135.6|109156.1|109131.1|43
1729620530000|2024-10-22 18:08:50|109158.3|109133.3|109170.2|109145.2|109170.2|109145.2|109157.1|109132.1|31
1729620540000|2024-10-22 18:09:00|109168.3|109143.3|109175.9|109150.9|109187.4|109151.9|109168.3|109128|51
1729620550000|2024-10-22 18:09:10|109174.4|109149.4|109189.9|109139.9|109191.6|109153.9|109173.2|109138.5|51
1729620560000|2024-10-22 18:09:20|109191.1|109141.1|109179.2|109154.2|109192.3|109155|109175|109140.9|45
1729620570000|2024-10-22 18:09:30|109178.5|109153.5|109183.6|109158.6|109183.9|109158.9|109173.9|109148.9|38
1729620580000|2024-10-22 18:09:40|109181.8|109156.8|109186.2|109161.2|109187.7|109162.7|109181.8|109156.8|24
1729620590000|2024-10-22 18:09:50|109185.7|109160.7|109186.2|109161.2|109187.8|109162.8|109184.1|109159.1|36
1729620600000|2024-10-22 18:10:00|109188.6|109163.6|109200|109150|109201.2|109164.1|109185.1|109148.5|34
1729620610000|2024-10-22 18:10:10|109200.2|109150.2|109185.6|109160.6|109201.7|109163.7|109184.5|109148.2|49
1729620620000|2024-10-22 18:10:20|109186.2|109161.2|109185|109160|109198.9|109162.2|109182.3|109146.5|57
1729620630000|2024-10-22 18:10:30|109184.8|109159.8|109184.7|109159.7|109184.9|109159.9|109182.9|109157.9|20
1729620640000|2024-10-22 18:10:40|109185|109160|109181.4|109156.4|109185|109160|109181.4|109156.4|12
1729620650000|2024-10-22 18:10:50|109182.4|109157.4|109179.8|109154.8|109185.2|109160.2|109179.6|109154.6|27
1729620660000|2024-10-22 18:11:00|109182.1|109157.1|109183.3|109158.3|109198.6|109160.3|109181.8|109144.8|26
1729620670000|2024-10-22 18:11:10|109182.9|109157.9|109181.2|109156.2|109196.3|109158.9|109180.1|109141.7|50
1729620680000|2024-10-22 18:11:20|109181.6|109156.6|109182.9|109157.9|109182.9|109157.9|109178.7|109153.7|17
1729620690000|2024-10-22 18:11:30|109182.4|109157.4|109181.3|109156.3|109185.3|109160.3|109180.4|109155.4|56
1729620700000|2024-10-22 18:11:40|109179.7|109154.7|109182.6|109157.6|109184.2|109159.2|109179.7|109154.7|31
1729620710000|2024-10-22 18:11:50|109182.5|109157.5|109184|109159|109187.2|109162.2|109182.4|109157.4|18
1729620720000|2024-10-22 18:12:00|109182.7|109157.7|109185|109160|109186.2|109161.2|109181.2|109156.2|45
1729620730000|2024-10-22 18:12:10|109185.3|109160.3|109197.3|109147.3|109197.3|109161.9|109183.2|109147.3|28
1729620740000|2024-10-22 18:12:20|109197.6|109147.6|109197.6|109147.6|109200.3|109161.2|109183.7|109147.6|39
1729620750000|2024-10-22 18:12:30|109184.3|109159.3|109184.9|109159.9|109185.7|109160.7|109182.4|109157.4|20
1729620760000|2024-10-22 18:12:40|109183.7|109158.7|109183.7|109158.7|109185.3|109160.3|109178.6|109153.6|43
1729620770000|2024-10-22 18:12:50|109182.7|109157.7|109195.8|109145.8|109196.3|109159.3|109179.8|109145.8|49
1729620780000|2024-10-22 18:13:00|109195.6|109145.6|109189|109164|109198.2|109165.1|109184.6|109145.6|43
1729620790000|2024-10-22 18:13:10|109187.5|109162.5|109187.5|109162.5|109189.7|109164.7|109185.3|109160.3|39
1729620800000|2024-10-22 18:13:20|109185.9|109160.9|109186.6|109161.6|109188|109163|109184.7|109159.7|31
1729620810000|2024-10-22 18:13:30|109186.5|109161.5|109182.7|109157.7|109186.5|109161.5|109181.2|109156.2|18
1729620820000|2024-10-22 18:13:40|109183|109158|109184.6|109159.6|109184.9|109159.9|109180.9|109155.9|25
1729620830000|2024-10-22 18:13:50|109185.2|109160.2|109187.7|109162.7|109188.1|109163.1|109185.1|109160.1|22
1729620840000|2024-10-22 18:14:00|109188|109163|109188|109163|109188|109163|109188|109163|1
1729620850000|2024-10-22 18:14:10|109187.9|109162.9|109187.9|109162.9|109187.9|109162.9|109187.9|109162.9|1
1729620860000|2024-10-22 18:14:20|109188|109163|109187.8|109162.8|109188|109163|109187.8|109162.8|2
1729620870000|2024-10-22 18:14:30|109187.7|109162.7|109187|109162|109187.7|109162.7|109183.5|109158.5|22
1729620880000|2024-10-22 18:14:40|109187.1|109162.1|109187.1|109162.1|109192.4|109167.4|109183|109158|44
1729620890000|2024-10-22 18:14:50|109187.2|109162.2|109186.9|109161.9|109189|109164|109185.7|109160.7|26
1729620900000|2024-10-22 18:15:00|109187.4|109162.4|109186.8|109161.8|109188|109163|109183.3|109158.3|38
1729620910000|2024-10-22 18:15:10|109185.1|109160.1|109185.4|109160.4|109187.2|109162.2|109183|109158|26
1729620920000|2024-10-22 18:15:20|109186.6|109161.6|109184.8|109159.8|109187.4|109162.4|109183.4|109158.4|28
1729620930000|2024-10-22 18:15:30|109184.9|109159.9|109185.3|109160.3|109185.3|109160.3|109181.9|109156.9|23
1729620940000|2024-10-22 18:15:40|109185.2|109160.2|109185.3|109160.3|109187|109162|109182.3|109157.3|26
1729620950000|2024-10-22 18:15:50|109185.6|109160.6|109182.9|109157.9|109185.6|109160.6|109181|109156|12
1729620960000|2024-10-22 18:16:00|109183.5|109158.5|109183.8|109158.8|109183.8|109158.8|109183.4|109158.4|4
1729620970000|2024-10-22 18:16:10|109183|109158|109185.8|109160.8|109188.3|109163.3|109183|109158|25
1729620980000|2024-10-22 18:16:20|109186.6|109161.6|109187.6|109162.6|109189.9|109164.9|109184.2|109159.2|24
1729620990000|2024-10-22 18:16:30|109187.5|109162.5|109183.7|109158.7|109187.8|109162.8|109183|109158|17
1729621000000|2024-10-22 18:16:40|109183.6|109158.6|109181.7|109156.7|109184.3|109159.3|109178.7|109153.7|34
1729621010000|2024-10-22 18:16:50|109180.4|109155.4|109182.9|109157.9|109185.6|109160.6|109180.4|109155.4|12
1729621020000|2024-10-22 18:17:00|109186.4|109161.4|109188.5|109163.5|109189.3|109164.3|109185.6|109160.6|21
1729621030000|2024-10-22 18:17:10|109188.6|109163.6|109185.6|109160.6|109188.7|109163.7|109184.3|109159.3|14
1729621040000|2024-10-22 18:17:20|109185.3|109160.3|109186.5|109161.5|109187|109162|109185.3|109160.3|10
1729621050000|2024-10-22 18:17:30|109186.4|109161.4|109187.3|109162.3|109190.2|109165.2|109185.7|109160.7|22
1729621060000|2024-10-22 18:17:40|109186|109161|109185.5|109160.5|109187.1|109162.1|109184|109159|20
1729621070000|2024-10-22 18:17:50|109185.6|109160.6|109188.1|109163.1|109188.9|109163.9|109184.9|109159.9|25
1729621080000|2024-10-22 18:18:00|109187.7|109162.7|109184.2|109159.2|109188|109163|109184.2|109159.2|12
1729621090000|2024-10-22 18:18:10|109185.9|109160.9|109185.9|109160.9|109187.9|109162.9|109184.3|109159.3|17
1729621100000|2024-10-22 18:18:20|109184.6|109159.6|109181.8|109156.8|109188.9|109163.9|109180.5|109155.5|31
1729621110000|2024-10-22 18:18:30|109179.9|109154.9|109180.4|109155.4|109182.9|109157.9|109177.3|109152.3|37
1729621120000|2024-10-22 18:18:40|109180.6|109155.6|109183.2|109158.2|109183.9|109158.9|109179.7|109154.7|52
1729621130000|2024-10-22 18:18:50|109184.2|109159.2|109185.2|109160.2|109185.3|109160.3|109178.7|109153.7|39
1729621140000|2024-10-22 18:19:00|109184.9|109159.9|109182.8|109157.8|109185.9|109160.9|109181.5|109156.5|44
1729621150000|2024-10-22 18:19:10|109182.7|109157.7|109182.2|109157.2|109185.9|109160.9|109182.2|109157.2|31
1729621160000|2024-10-22 18:19:20|109181.8|109156.8|109180.6|109155.6|109184.8|109159.8|109178.3|109153.3|28
1729621170000|2024-10-22 18:19:30|109176.8|109151.8|109181.3|109156.3|109183.7|109158.7|109175.4|109150.4|42
1729621180000|2024-10-22 18:19:40|109181.2|109156.2|109184.1|109159.1|109185.3|109160.3|109178.1|109153.1|64
1729621190000|2024-10-22 18:19:50|109181|109156|109184.8|109159.8|109186.2|109161.2|109179.9|109154.9|57
1729621200000|2024-10-22 18:20:00|109184.7|109159.7|109183.8|109158.8|109186|109161|109181.1|109156.1|36
1729621210000|2024-10-22 18:20:10|109182.2|109157.2|109181.1|109156.1|109184.2|109159.2|109176.2|109151.2|72
1729621220000|2024-10-22 18:20:20|109180.9|109155.9|109181.1|109156.1|109182.9|109157.9|109178.2|109153.2|13
1729621230000|2024-10-22 18:20:30|109180.4|109155.4|109179.5|109154.5|109181.2|109156.2|109176.3|109151.3|13
1729621240000|2024-10-22 18:20:40|109177.6|109152.6|109177.2|109152.2|109181|109156|109175|109150|20
1729621250000|2024-10-22 18:20:50|109176|109151|109174.9|109149.9|109180|109155|109174.1|109149.1|29
1729621260000|2024-10-22 18:21:00|109174.8|109149.8|109176.2|109151.2|109180.1|109155.1|109172.4|109147.4|26
1729621270000|2024-10-22 18:21:10|109178.4|109153.4|109180.3|109155.3|109184.4|109159.4|109174.9|109149.9|26
1729621280000|2024-10-22 18:21:20|109180.7|109155.7|109180.4|109155.4|109183.5|109158.5|109179.6|109154.6|14
1729621290000|2024-10-22 18:21:30|109180.6|109155.6|109185.1|109160.1|109185.3|109160.3|109180.6|109155.6|9
1729621300000|2024-10-22 18:21:40|109183.5|109158.5|109179.3|109154.3|109192.9|109160|109179.3|109141.1|40
1729621310000|2024-10-22 18:21:50|109179.4|109154.4|109175.2|109150.2|109183.6|109158.6|109175.2|109150.2|17
1729621320000|2024-10-22 18:22:00|109177.4|109152.4|109175.5|109150.5|109179.5|109154.5|109172.8|109147.8|31
1729621330000|2024-10-22 18:22:10|109175.3|109150.3|109181.7|109156.7|109183|109158|109172.1|109147.1|29
1729621340000|2024-10-22 18:22:20|109182.1|109157.1|109184.1|109159.1|109185.6|109160.6|109182.1|109157.1|17
1729621350000|2024-10-22 18:22:30|109185.4|109160.4|109182.2|109157.2|109185.4|109160.4|109179.9|109154.9|27
1729621360000|2024-10-22 18:22:40|109182.1|109157.1|109181|109156|109186.1|109161.1|109179.5|109154.5|30
1729621370000|2024-10-22 18:22:50|109181.7|109156.7|109173.9|109148.9|109185|109160|109173.9|109148.9|45
1729621380000|2024-10-22 18:23:00|109175.7|109150.7|109169.3|109144.3|109188.9|109151.5|109167.6|109135.3|42
1729621390000|2024-10-22 18:23:10|109169.4|109144.4|109169.7|109144.7|109172.9|109147.9|109168.4|109143.4|24
1729621400000|2024-10-22 18:23:20|109170.2|109145.2|109154.2|109129.2|109170.7|109145.7|109152.3|109127.3|53
1729621410000|2024-10-22 18:23:30|109152.4|109127.4|109155.2|109130.2|109157|109132|109149.6|109124.6|49
1729621420000|2024-10-22 18:23:40|109156.1|109131.1|109151.4|109126.4|109157.3|109132.3|109151.4|109126.4|28
1729621430000|2024-10-22 18:23:50|109152.3|109127.3|109155.7|109130.7|109158.6|109133.6|109151.1|109126.1|55
1729621440000|2024-10-22 18:24:00|109155.2|109130.2|109152.7|109127.7|109157.1|109132.1|109152.2|109127.2|31
1729621450000|2024-10-22 18:24:10|109152.6|109127.6|109154.4|109129.4|109159.7|109134.7|109152.6|109127.6|12
1729621460000|2024-10-22 18:24:20|109154.5|109129.5|109159.1|109134.1|109160.6|109135.6|109154.4|109129.4|17
1729621470000|2024-10-22 18:24:30|109158.9|109133.9|109158.5|109133.5|109161.4|109136.4|109156.6|109131.6|22
1729621480000|2024-10-22 18:24:40|109158|109133|109158|109133|109159.8|109134.8|109153|109128|30
1729621490000|2024-10-22 18:24:50|109158.1|109133.1|109160.3|109135.3|109161.3|109136.3|109154.7|109129.7|24
1729621500000|2024-10-22 18:25:00|109160.6|109135.6|109159.8|109134.8|109161.8|109136.8|109157.2|109132.2|21
1729621510000|2024-10-22 18:25:10|109159.5|109134.5|109160.8|109135.8|109161.1|109136.1|109159.1|109134.1|10
1729621520000|2024-10-22 18:25:20|109159.4|109134.4|109162.1|109137.1|109162.5|109137.5|109159.4|109134.4|8
1729621530000|2024-10-22 18:25:30|109160.8|109135.8|109161.5|109136.5|109161.7|109136.7|109157.2|109132.2|14
1729621540000|2024-10-22 18:25:40|109160.2|109135.2|109160.2|109135.2|109161.6|109136.6|109158.3|109133.3|25
1729621550000|2024-10-22 18:25:50|109160.1|109135.1|109161.1|109136.1|109161.7|109136.7|109159.7|109134.7|10
1729621560000|2024-10-22 18:26:00|109161.4|109136.4|109161.6|109136.6|109161.9|109136.9|109159.1|109134.1|9
1729621570000|2024-10-22 18:26:10|109161.5|109136.5|109161.6|109136.6|109161.6|109136.6|109161.5|109136.5|2
1729621580000|2024-10-22 18:26:20|109163.9|109138.9|109153.5|109128.5|109163.9|109138.9|109150.7|109125.7|17
1729621590000|2024-10-22 18:26:30|109154.1|109129.1|109154.1|109129.1|109154.1|109129.1|109154.1|109129.1|1
1729621600000|2024-10-22 18:26:40|109154.3|109129.3|109154.3|109129.3|109154.3|109129.3|109153|109128|4
1729621610000|2024-10-22 18:26:50|109153.6|109128.6|109143|109118|109153.6|109128.6|109142|109117|39
1729621620000|2024-10-22 18:27:00|109141.8|109116.8|109143.5|109118.5|109145.5|109120.5|109141.8|109116.8|20
1729621630000|2024-10-22 18:27:10|109142.8|109117.8|109142.3|109117.3|109144.6|109119.6|109141.2|109116.2|25
1729621640000|2024-10-22 18:27:20|109142.6|109117.6|109145.5|109120.5|109148.1|109123.1|109142.6|109117.6|30
1729621650000|2024-10-22 18:27:30|109145|109120|109147.4|109122.4|109147.6|109122.6|109143.8|109118.8|33
1729621660000|2024-10-22 18:27:40|109147|109122|109147|109122|109148.2|109123.2|109144.8|109119.8|18
1729621670000|2024-10-22 18:27:50|109147.7|109122.7|109148.5|109123.5|109148.7|109123.7|109146.9|109121.9|11
1729621680000|2024-10-22 18:28:00|109148.6|109123.6|109150.1|109125.1|109150.8|109125.8|109148.5|109123.5|11
1729621690000|2024-10-22 18:28:10|109150.7|109125.7|109153.1|109128.1|109156.3|109131.3|109150.6|109125.6|19
1729621700000|2024-10-22 18:28:20|109151.6|109126.6|109157.8|109132.8|109158.6|109133.6|109149.8|109124.8|24
1729621710000|2024-10-22 18:28:30|109157.3|109132.3|109158.4|109133.4|109159.3|109134.3|109157.3|109132.3|16
1729621720000|2024-10-22 18:28:40|109158.3|109133.3|109154.5|109129.5|109161.9|109136.9|109154.5|109129.5|24
1729621730000|2024-10-22 18:28:50|109155.2|109130.2|109156.9|109131.9|109159.8|109134.8|109154.9|109129.9|31
1729621740000|2024-10-22 18:29:00|109157.4|109132.4|109156.6|109131.6|109158.4|109133.4|109154.5|109129.5|35
1729621750000|2024-10-22 18:29:10|109156.7|109131.7|109156.6|109131.6|109156.7|109131.7|109156.6|109131.6|2
1729621760000|2024-10-22 18:29:20|109156.1|109131.1|109156.7|109131.7|109156.7|109131.7|109156.1|109131.1|3
1729621770000|2024-10-22 18:29:30|109156.6|109131.6|109157.2|109132.2|109157.2|109132.2|109156.6|109131.6|2
1729621780000|2024-10-22 18:29:40|109157.3|109132.3|109155|109130|109157.3|109132.3|109155|109130|3
1729621790000|2024-10-22 18:29:50|109155.2|109130.2|109161.5|109136.5|109161.5|109136.5|109154.5|109129.5|17
1729621800000|2024-10-22 18:30:00|109164.4|109139.4|109157|109132|109164.9|109139.9|109156|109131|39
1729621810000|2024-10-22 18:30:10|109157.6|109132.6|109157.8|109132.8|109161.6|109136.6|109155.8|109130.8|30
1729621820000|2024-10-22 18:30:20|109158|109133|109159.4|109134.4|109160.8|109135.8|109157.4|109132.4|22
1729621830000|2024-10-22 18:30:30|109161.1|109136.1|109164.4|109139.4|109165.4|109140.4|109158.2|109133.2|49
1729621840000|2024-10-22 18:30:40|109164.8|109139.8|109160.9|109135.9|109165.5|109140.5|109160.5|109135.5|26
1729621850000|2024-10-22 18:30:50|109161.3|109136.3|109158.8|109133.8|109162.4|109137.4|109158.5|109133.5|17
1729621860000|2024-10-22 18:31:00|109159.2|109134.2|109164.1|109139.1|109167.1|109142.1|109159.2|109134.2|28
1729621870000|2024-10-22 18:31:10|109163.9|109138.9|109159.4|109134.4|109165.6|109140.6|109158.8|109133.8|28
1729621880000|2024-10-22 18:31:20|109159.8|109134.8|109160.7|109135.7|109164.4|109139.4|109159|109134|33
1729621890000|2024-10-22 18:31:30|109161.3|109136.3|109157.1|109132.1|109161.3|109136.3|109155|109130|33
1729621900000|2024-10-22 18:31:40|109157.7|109132.7|109157.6|109132.6|109159.1|109134.1|109153.6|109128.6|55
1729621910000|2024-10-22 18:31:50|109157.5|109132.5|109156.9|109131.9|109158.4|109133.4|109153.2|109128.2|60
1729621920000|2024-10-22 18:32:00|109156.8|109131.8|109154.4|109129.4|109158.1|109133.1|109152.2|109127.2|48
1729621930000|2024-10-22 18:32:10|109156.2|109131.2|109155.1|109130.1|109158.3|109133.3|109153.4|109128.4|34
1729621940000|2024-10-22 18:32:20|109156.7|109131.7|109156|109131|109157.6|109132.6|109154.1|109129.1|33
1729621950000|2024-10-22 18:32:30|109156.3|109131.3|109155.9|109130.9|109157.9|109132.9|109153.9|109128.9|19
1729621960000|2024-10-22 18:32:40|109156.4|109131.4|109150.2|109125.2|109158.7|109133.7|109150.2|109125.2|33
1729621970000|2024-10-22 18:32:50|109153.9|109128.9|109147.4|109122.4|109153.9|109128.9|109147.3|109122.3|70
1729621980000|2024-10-22 18:33:00|109146.9|109121.9|109150.6|109125.6|109152.5|109127.5|109146.9|109121.9|14
1729621990000|2024-10-22 18:33:10|109150.2|109125.2|109152.5|109127.5|109153.7|109128.7|109149.7|109124.7|16
1729622000000|2024-10-22 18:33:20|109151.2|109126.2|109144.3|109119.3|109152.6|109127.6|109140.7|109115.7|31
1729622010000|2024-10-22 18:33:30|109140.3|109115.3|109143.7|109118.7|109147.4|109122.4|109139.2|109114.2|54
1729622020000|2024-10-22 18:33:40|109142.1|109117.1|109144.2|109119.2|109159.2|109123.1|109136.9|109104.2|69
1729622030000|2024-10-22 18:33:50|109141.8|109116.8|109140.4|109115.4|109144.8|109119.8|109137.1|109112.1|28
1729622040000|2024-10-22 18:34:00|109138.6|109113.6|109139.5|109114.5|109141.8|109116.8|109135.9|109110.9|45
1729622050000|2024-10-22 18:34:10|109139.9|109114.9|109139.3|109114.3|109143.1|109118.1|109137.3|109112.3|48
1729622060000|2024-10-22 18:34:20|109140.1|109115.1|109139.5|109114.5|109147.9|109122.9|109139.3|109114.3|28
1729622070000|2024-10-22 18:34:30|109142.2|109117.2|109145.3|109120.3|109147.2|109122.2|109141.5|109116.5|27
1729622080000|2024-10-22 18:34:40|109145.2|109120.2|109146|109121|109147.4|109122.4|109143.5|109118.5|30
1729622090000|2024-10-22 18:34:50|109145.4|109120.4|109146.8|109121.8|109148.4|109123.4|109142.9|109117.9|28
1729622100000|2024-10-22 18:35:00|109146.7|109121.7|109148.9|109123.9|109148.9|109123.9|109142.8|109117.8|26
1729622110000|2024-10-22 18:35:10|109148.5|109123.5|109146.7|109121.7|109149|109124|109143.9|109118.9|16
1729622120000|2024-10-22 18:35:20|109145.2|109120.2|109140.6|109115.6|109147.9|109122.9|109138.2|109113.2|27
1729622130000|2024-10-22 18:35:30|109142.3|109117.3|109140.9|109115.9|109148.1|109123.1|109139.3|109114.3|32
1729622140000|2024-10-22 18:35:40|109141|109116|109140|109115|109145.1|109120.1|109135.6|109110.6|49
1729622150000|2024-10-22 18:35:50|109139.4|109114.4|109138|109113|109144.9|109119.9|109136|109111|42
1729622160000|2024-10-22 18:36:00|109138.1|109113.1|109140.7|109115.7|109142.9|109117.9|109135|109110|48
1729622170000|2024-10-22 18:36:10|109139.6|109114.6|109140.1|109115.1|109141.8|109116.8|109138.6|109113.6|21
1729622180000|2024-10-22 18:36:20|109140.7|109115.7|109134.9|109109.9|109141.1|109116.1|109132.2|109107.2|47
1729622190000|2024-10-22 18:36:30|109134.5|109109.5|109133.4|109108.4|109138.9|109113.9|109133.4|109108.4|21
1729622200000|2024-10-22 18:36:40|109135.5|109110.5|109136|109111|109139.3|109114.3|109132.4|109107.4|31
1729622210000|2024-10-22 18:36:50|109136.4|109111.4|109133.3|109108.3|109137.3|109112.3|109130.1|109105.1|33
1729622220000|2024-10-22 18:37:00|109135.4|109110.4|109138.4|109113.4|109138.4|109113.4|109130.9|109105.9|49
1729622230000|2024-10-22 18:37:10|109134.8|109109.8|109134.2|109109.2|109135.9|109110.9|109129.5|109104.5|38
1729622240000|2024-10-22 18:37:20|109137.7|109112.7|109139.4|109114.4|109139.4|109114.4|109137|109112|6
1729622250000|2024-10-22 18:37:30|109139.2|109114.2|109139.2|109114.2|109140|109115|109136.2|109111.2|7
1729622260000|2024-10-22 18:37:40|109139|109114|109140.9|109115.9|109140.9|109115.9|109139|109114|6
1729622270000|2024-10-22 18:37:50|109140.3|109115.3|109140.8|109115.8|109142.6|109117.6|109140.3|109115.3|12
1729622280000|2024-10-22 18:38:00|109141.3|109116.3|109143.5|109118.5|109144.8|109119.8|109138.3|109113.3|16
1729622290000|2024-10-22 18:38:10|109142.2|109117.2|109147.3|109122.3|109147.3|109122.3|109138.8|109113.8|18
1729622300000|2024-10-22 18:38:20|109147.5|109122.5|109148.7|109123.7|109149.1|109124.1|109147.5|109122.5|10
1729622310000|2024-10-22 18:38:30|109148.6|109123.6|109148.4|109123.4|109149|109124|109147.7|109122.7|5
1729622320000|2024-10-22 18:38:40|109149|109124|109151.1|109126.1|109151.6|109126.6|109147.1|109122.1|12
1729622330000|2024-10-22 18:38:50|109151.3|109126.3|109149.1|109124.1|109151.4|109126.4|109149.1|109124.1|3
1729622340000|2024-10-22 18:39:00|109149|109124|109153.9|109128.9|109154.3|109129.3|109149|109124|12
1729622350000|2024-10-22 18:39:10|109154.2|109129.2|109152.4|109127.4|109154.2|109129.2|109152.4|109127.4|5
1729622360000|2024-10-22 18:39:20|109150.4|109125.4|109148.5|109123.5|109150.4|109125.4|109147.5|109122.5|9
1729622370000|2024-10-22 18:39:30|109148.2|109123.2|109153.7|109128.7|109153.9|109128.9|109148.2|109123.2|13
1729622380000|2024-10-22 18:39:40|109153.8|109128.8|109153.3|109128.3|109153.8|109128.8|109151.5|109126.5|13
1729622390000|2024-10-22 18:39:50|109152|109127|109159.4|109134.4|109161.1|109136.1|109152|109127|27
1729622400000|2024-10-22 18:40:00|109159.7|109134.7|109157.6|109132.6|109160.9|109135.9|109156.5|109131.5|32
1729622410000|2024-10-22 18:40:10|109157.7|109132.7|109156.4|109131.4|109162|109137|109153.9|109128.9|42
1729622420000|2024-10-22 18:40:20|109156.5|109131.5|109156.3|109131.3|109156.5|109131.5|109154.1|109129.1|11
1729622430000|2024-10-22 18:40:30|109156.4|109131.4|109155.8|109130.8|109156.4|109131.4|109155.2|109130.2|6
1729622440000|2024-10-22 18:40:40|109155.6|109130.6|109152.9|109127.9|109155.6|109130.6|109152.7|109127.7|7
1729622450000|2024-10-22 18:40:50|109153.2|109128.2|109153.8|109128.8|109156.3|109131.3|109152|109127|17
1729622460000|2024-10-22 18:41:00|109152.7|109127.7|109152|109127|109154|109129|109152|109127|8
1729622470000|2024-10-22 18:41:10|109152.3|109127.3|109157.9|109132.9|109158.6|109133.6|109152.3|109127.3|22
1729622480000|2024-10-22 18:41:20|109158|109133|109158|109133|109161.9|109136.9|109156.6|109131.6|16
1729622490000|2024-10-22 18:41:30|109158.9|109133.9|109159.5|109134.5|109160.1|109135.1|109158.2|109133.2|8
1729622500000|2024-10-22 18:41:40|109158.9|109133.9|109160.8|109135.8|109160.9|109135.9|109158|109133|19
1729622510000|2024-10-22 18:41:50|109160.7|109135.7|109160.4|109135.4|109160.7|109135.7|109157.7|109132.7|13
1729622520000|2024-10-22 18:42:00|109160.3|109135.3|109158.3|109133.3|109160.3|109135.3|109155.4|109130.4|17
1729622530000|2024-10-22 18:42:10|109158.2|109133.2|109160.8|109135.8|109160.8|109135.8|109158.1|109133.1|11
1729622540000|2024-10-22 18:42:20|109162.7|109137.7|109169|109144|109169.9|109144.9|109159.6|109134.6|32
1729622550000|2024-10-22 18:42:30|109169.5|109144.5|109166.2|109141.2|109170.8|109145.8|109166.1|109141.1|46
1729622560000|2024-10-22 18:42:40|109167.4|109142.4|109164.8|109139.8|109169|109144|109164.8|109139.8|27
1729622570000|2024-10-22 18:42:50|109165.5|109140.5|109167.3|109142.3|109167.3|109142.3|109164.2|109139.2|8
1729622580000|2024-10-22 18:43:00|109167.4|109142.4|109160|109135|109167.4|109142.4|109158.1|109133.1|27
1729622590000|2024-10-22 18:43:10|109159.7|109134.7|109161|109136|109163|109138|109158.6|109133.6|28
1729622600000|2024-10-22 18:43:20|109162.1|109137.1|109162.7|109137.7|109165.8|109140.8|109161.6|109136.6|11
1729622610000|2024-10-22 18:43:30|109161.6|109136.6|109159.2|109134.2|109162.7|109137.7|109157.9|109132.9|35
1729622620000|2024-10-22 18:43:40|109160.2|109135.2|109158.8|109133.8|109161.5|109136.5|109158.4|109133.4|22
1729622630000|2024-10-22 18:43:50|109159.2|109134.2|109155.9|109130.9|109159.8|109134.8|109155.9|109130.9|16
1729622640000|2024-10-22 18:44:00|109155|109130|109149.9|109124.9|109157.6|109132.6|109149.9|109124.9|21
1729622650000|2024-10-22 18:44:10|109148.7|109123.7|109150.3|109125.3|109151.5|109126.5|109147.8|109122.8|21
1729622660000|2024-10-22 18:44:20|109150.7|109125.7|109154.9|109129.9|109158|109133|109150.7|109125.7|28
1729622670000|2024-10-22 18:44:30|109155.1|109130.1|109157.3|109132.3|109164.5|109139.5|109155.1|109130.1|35
1729622680000|2024-10-22 18:44:40|109156.7|109131.7|109156|109131|109158.8|109133.8|109154.6|109129.6|26
1729622690000|2024-10-22 18:44:50|109155.9|109130.9|109160.1|109135.1|109162.3|109137.3|109155.6|109130.6|40
1729622700000|2024-10-22 18:45:00|109159.9|109134.9|109154.9|109129.9|109159.9|109134.9|109154.4|109129.4|43
1729622710000|2024-10-22 18:45:10|109154.3|109129.3|109156|109131|109157.4|109132.4|109154.3|109129.3|41
1729622720000|2024-10-22 18:45:20|109156.5|109131.5|109156.4|109131.4|109158.5|109133.5|109154.8|109129.8|30
1729622730000|2024-10-22 18:45:30|109154.6|109129.6|109167.3|109117.3|109168.5|109133.3|109152.9|109114.9|46
1729622740000|2024-10-22 18:45:40|109167.5|109117.5|109156.6|109131.6|109167.5|109131.6|109151.3|109115.2|30
1729622750000|2024-10-22 18:45:50|109156.8|109131.8|109158|109133|109158.9|109133.9|109154.5|109129.5|24
1729622760000|2024-10-22 18:46:00|109157.6|109132.6|109159|109134|109163.4|109138.4|109155.6|109130.6|26
1729622770000|2024-10-22 18:46:10|109158.5|109133.5|109158.3|109133.3|109160.5|109135.5|109155.1|109130.1|19
1729622780000|2024-10-22 18:46:20|109157.7|109132.7|109156.8|109131.8|109158.6|109133.6|109154.8|109129.8|17
1729622790000|2024-10-22 18:46:30|109156.7|109131.7|109156.2|109131.2|109161.9|109136.9|109154.2|109129.2|35
1729622800000|2024-10-22 18:46:40|109156.7|109131.7|109157.2|109132.2|109158|109133|109154|109129|36
1729622810000|2024-10-22 18:46:50|109155.4|109130.4|109157|109132|109159|109134|109154.6|109129.6|43
1729622820000|2024-10-22 18:47:00|109155.7|109130.7|109156|109131|109157.2|109132.2|109154.8|109129.8|28
1729622830000|2024-10-22 18:47:10|109155.2|109130.2|109159.1|109134.1|109159.1|109134.1|109153.5|109128.5|26
1729622840000|2024-10-22 18:47:20|109158.5|109133.5|109155.5|109130.5|109159.8|109134.8|109154.1|109129.1|26
1729622850000|2024-10-22 18:47:30|109155.8|109130.8|109155.9|109130.9|109156.9|109131.9|109154.7|109129.7|15
1729622860000|2024-10-22 18:47:40|109156.5|109131.5|109156.1|109131.1|109159.5|109134.5|109155.1|109130.1|20
1729622870000|2024-10-22 18:47:50|109154.4|109129.4|109156|109131|109157.2|109132.2|109150.8|109125.8|28
1729622880000|2024-10-22 18:48:00|109154.3|109129.3|109162.5|109137.5|109162.5|109137.5|109153.7|109128.7|23
1729622890000|2024-10-22 18:48:10|109160.7|109135.7|109164.6|109139.6|109167.1|109142.1|109160.7|109135.7|26
1729622900000|2024-10-22 18:48:20|109167.6|109142.6|109176.7|109151.7|109176.8|109151.8|109167.6|109142.6|29
1729622910000|2024-10-22 18:48:30|109174.5|109149.5|109176.9|109151.9|109177.8|109152.8|109174.5|109149.5|23
1729622920000|2024-10-22 18:48:40|109177|109152|109178.5|109153.5|109179.6|109154.6|109174.7|109149.7|29
1729622930000|2024-10-22 18:48:50|109178.7|109153.7|109175|109150|109178.7|109153.7|109174|109149|28
1729622940000|2024-10-22 18:49:00|109174.8|109149.8|109175.8|109150.8|109177.2|109152.2|109173.6|109148.6|21
1729622950000|2024-10-22 18:49:10|109176.1|109151.1|109174.4|109149.4|109177.3|109152.3|109174.4|109149.4|18
1729622960000|2024-10-22 18:49:20|109174.5|109149.5|109174.5|109149.5|109178.9|109153.9|109174.5|109149.5|36
1729622970000|2024-10-22 18:49:30|109176.3|109151.3|109171.8|109146.8|109190.5|109152.3|109170.5|109133.6|37
1729622980000|2024-10-22 18:49:40|109172.4|109147.4|109173|109148|109174.4|109149.4|109169.2|109144.2|58
1729622990000|2024-10-22 18:49:50|109172.6|109147.6|109176.6|109151.6|109177.1|109152.1|109171.5|109146.5|37
1729623000000|2024-10-22 18:50:00|109176.2|109151.2|109172.4|109147.4|109176.6|109151.6|109171.1|109146.1|30
1729623010000|2024-10-22 18:50:10|109174.1|109149.1|109175.1|109150.1|109178.2|109153.2|109169.9|109144.9|30
1729623020000|2024-10-22 18:50:20|109173.4|109148.4|109173.5|109148.5|109175.8|109150.8|109167.3|109142.3|33
1729623030000|2024-10-22 18:50:30|109173.4|109148.4|109171.8|109146.8|109173.4|109148.4|109167.9|109142.9|38
1729623040000|2024-10-22 18:50:40|109172.5|109147.5|109168.6|109143.6|109172.5|109147.5|109167.4|109142.4|19
1729623050000|2024-10-22 18:50:50|109168.9|109143.9|109169.1|109144.1|109171|109146|109166.4|109141.4|23
1729623060000|2024-10-22 18:51:00|109167.8|109142.8|109160.9|109135.9|109169.3|109144.3|109159.4|109134.4|26
1729623070000|2024-10-22 18:51:10|109159.3|109134.3|109162|109137|109166.2|109141.2|109158.1|109133.1|29
1729623080000|2024-10-22 18:51:20|109160.2|109135.2|109160.9|109135.9|109164.2|109139.2|109159|109134|23
1729623090000|2024-10-22 18:51:30|109161.1|109136.1|109159.1|109134.1|109161.2|109136.2|109157.5|109132.5|33
1729623100000|2024-10-22 18:51:40|109157.7|109132.7|109160.6|109135.6|109160.8|109135.8|109156.2|109131.2|37
1729623110000|2024-10-22 18:51:50|109160.9|109135.9|109160.5|109135.5|109161.9|109136.9|109157.4|109132.4|14
1729623120000|2024-10-22 18:52:00|109160.8|109135.8|109161.2|109136.2|109161.9|109136.9|109159.5|109134.5|19
1729623130000|2024-10-22 18:52:10|109158.9|109133.9|109158.7|109133.7|109160.2|109135.2|109155.6|109130.6|23
1729623140000|2024-10-22 18:52:20|109159.1|109134.1|109156.6|109131.6|109160.9|109135.9|109155.5|109130.5|30
1729623150000|2024-10-22 18:52:30|109156.3|109131.3|109161.9|109136.9|109161.9|109136.9|109156.3|109131.3|6
1729623160000|2024-10-22 18:52:40|109158.1|109133.1|109160.2|109135.2|109160.3|109135.3|109157.8|109132.8|10
1729623170000|2024-10-22 18:52:50|109159|109134|109162.7|109137.7|109163.6|109138.6|109158.3|109133.3|28
1729623180000|2024-10-22 18:53:00|109163.2|109138.2|109165.3|109140.3|109165.3|109140.3|109156|109131|28
1729623190000|2024-10-22 18:53:10|109166.3|109141.3|109163.8|109138.8|109166.3|109141.3|109163.3|109138.3|29
1729623200000|2024-10-22 18:53:20|109164.7|109139.7|109165.4|109140.4|109167.3|109142.3|109163.8|109138.8|18
1729623210000|2024-10-22 18:53:30|109165.5|109140.5|109165.4|109140.4|109166.7|109141.7|109162.2|109137.2|26
1729623220000|2024-10-22 18:53:40|109164.7|109139.7|109163.1|109138.1|109165.2|109140.2|109160.4|109135.4|31
1729623230000|2024-10-22 18:53:50|109163.6|109138.6|109163.9|109138.9|109164.6|109139.6|109159.3|109134.3|30
1729623240000|2024-10-22 18:54:00|109164.2|109139.2|109161.9|109136.9|109164.2|109139.2|109160.5|109135.5|26
1729623250000|2024-10-22 18:54:10|109162.4|109137.4|109161.5|109136.5|109164.7|109139.7|109160.5|109135.5|19
1729623260000|2024-10-22 18:54:20|109162.4|109137.4|109160.9|109135.9|109164|109139|109157.5|109132.5|21
1729623270000|2024-10-22 18:54:30|109161|109136|109164.1|109139.1|109164.1|109139.1|109160|109135|32
1729623280000|2024-10-22 18:54:40|109163.4|109138.4|109165.4|109140.4|109165.4|109140.4|109160.9|109135.9|24
1729623290000|2024-10-22 18:54:50|109163.6|109138.6|109163.2|109138.2|109166.1|109141.1|109161.5|109136.5|16
1729623300000|2024-10-22 18:55:00|109162.6|109137.6|109163.7|109138.7|109166.1|109141.1|109161.1|109136.1|38
1729623310000|2024-10-22 18:55:10|109164.4|109139.4|109162.8|109137.8|109165.3|109140.3|109161.7|109136.7|23
1729623320000|2024-10-22 18:55:20|109163.3|109138.3|109161.8|109136.8|109164.7|109139.7|109158.6|109133.6|31
1729623330000|2024-10-22 18:55:30|109165.2|109140.2|109160.8|109135.8|109165.2|109140.2|109160.1|109135.1|26
1729623340000|2024-10-22 18:55:40|109160|109135|109155.4|109130.4|109161.2|109136.2|109154.6|109129.6|27
1729623350000|2024-10-22 18:55:50|109153.5|109128.5|109155.1|109130.1|109156.4|109131.4|109153.3|109128.3|19
1729623360000|2024-10-22 18:56:00|109154.7|109129.7|109155.5|109130.5|109158.6|109133.6|109151.3|109126.3|25
1729623370000|2024-10-22 18:56:10|109157|109132|109154.2|109129.2|109158.3|109133.3|109152.8|109127.8|17
1729623380000|2024-10-22 18:56:20|109154.1|109129.1|109161.4|109136.4|109164.3|109139.3|109154.1|109129.1|38
1729623390000|2024-10-22 18:56:30|109162.3|109137.3|109157.1|109132.1|109163.2|109138.2|109157.1|109132.1|32
1729623400000|2024-10-22 18:56:40|109156.7|109131.7|109156.7|109131.7|109160.2|109135.2|109155.5|109130.5|34
1729623410000|2024-10-22 18:56:50|109159|109134|109159|109134|109162.2|109137.2|109156.3|109131.3|36
1729623420000|2024-10-22 18:57:00|109159.6|109134.6|109159.8|109134.8|109164.1|109139.1|109157.9|109132.9|33
1729623430000|2024-10-22 18:57:10|109160.5|109135.5|109160.3|109135.3|109161.4|109136.4|109158.3|109133.3|28
1729623440000|2024-10-22 18:57:20|109158.4|109133.4|109160.9|109135.9|109161.6|109136.6|109158.4|109133.4|32
1729623450000|2024-10-22 18:57:30|109159.5|109134.5|109159.2|109134.2|109160.7|109135.7|109158.7|109133.7|22
1729623460000|2024-10-22 18:57:40|109158.8|109133.8|109155.6|109130.6|109160.3|109135.3|109154.8|109129.8|30
1729623470000|2024-10-22 18:57:50|109155.4|109130.4|109159.6|109134.6|109159.8|109134.8|109153.4|109128.4|24
1729623480000|2024-10-22 18:58:00|109160.3|109135.3|109162.1|109137.1|109165.8|109140.8|109160.2|109135.2|20
1729623490000|2024-10-22 18:58:10|109160.4|109135.4|109162.3|109137.3|109162.3|109137.3|109155.2|109130.2|40
1729623500000|2024-10-22 18:58:20|109161.9|109136.9|109162.4|109137.4|109162.6|109137.6|109159.1|109134.1|61
1729623510000|2024-10-22 18:58:30|109162|109137|109161|109136|109163.1|109138.1|109161|109136|32
1729623520000|2024-10-22 18:58:40|109161.1|109136.1|109154.1|109129.1|109161.1|109136.1|109153.7|109128.7|39
1729623530000|2024-10-22 18:58:50|109153.8|109128.8|109157.8|109132.8|109158.9|109133.9|109153.8|109128.8|24
1729623540000|2024-10-22 18:59:00|109157.6|109132.6|109160.1|109135.1|109162.1|109137.1|109156.7|109131.7|25
1729623550000|2024-10-22 18:59:10|109160.8|109135.8|109164.4|109139.4|109166|109141|109160.8|109135.8|26
1729623560000|2024-10-22 18:59:20|109164.2|109139.2|109162.9|109137.9|109165.3|109140.3|109161.5|109136.5|24
1729623570000|2024-10-22 18:59:30|109163.8|109138.8|109173.5|109148.5|109174.5|109149.5|109163.8|109138.8|34
1729623580000|2024-10-22 18:59:40|109173.3|109148.3|109172.2|109147.2|109174|109149|109170|109145|46
1729623590000|2024-10-22 18:59:50|109167.8|109142.8|109173.8|109148.8|109173.8|109148.8|109166.3|109141.3|52
1729623600000|2024-10-22 19:00:00|109173.7|109148.7|109192.3|109167.3|109192.3|109167.3|109173.7|109148.7|45
1729623610000|2024-10-22 19:00:10|109192.1|109167.1|109193.1|109168.1|109193.3|109168.3|109186.6|109161.6|35
1729623620000|2024-10-22 19:00:20|109193.5|109168.5|109191.6|109166.6|109196.4|109171.4|109190.7|109165.7|21
1729623630000|2024-10-22 19:00:30|109192.4|109167.4|109195.9|109170.9|109199.3|109174.3|109191.9|109166.9|27
1729623640000|2024-10-22 19:00:40|109195.3|109170.3|109196|109171|109201.1|109176.1|109194.3|109169.3|45
1729623650000|2024-10-22 19:00:50|109196.8|109171.8|109196.2|109171.2|109196.9|109171.9|109195.4|109170.4|32
1729623660000|2024-10-22 19:01:00|109198.6|109173.6|109205.6|109180.6|109207.1|109182.1|109198.6|109173.6|38
1729623670000|2024-10-22 19:01:10|109205.3|109180.3|109205.5|109180.5|109206.9|109181.9|109201.6|109176.6|47
1729623680000|2024-10-22 19:01:20|109204.8|109179.8|109206.7|109181.7|109207.2|109182.2|109200.5|109175.5|42
1729623690000|2024-10-22 19:01:30|109207.3|109182.3|109205.8|109180.8|109207.5|109182.5|109205.6|109180.6|20
1729623700000|2024-10-22 19:01:40|109206.5|109181.5|109206.3|109181.3|109208.1|109183.1|109203.5|109178.5|38
1729623710000|2024-10-22 19:01:50|109205.8|109180.8|109207|109182|109210.4|109185.4|109205.8|109180.8|43
1729623720000|2024-10-22 19:02:00|109206.7|109181.7|109212.3|109187.3|109216.9|109191.9|109206.5|109181.5|58
1729623730000|2024-10-22 19:02:10|109213.7|109188.7|109215.8|109190.8|109218.2|109193.2|109211.2|109186.2|60
1729623740000|2024-10-22 19:02:20|109216|109191|109217.7|109192.7|109218.7|109193.7|109216|109191|50
1729623750000|2024-10-22 19:02:30|109217|109192|109211.9|109186.9|109217.9|109192.9|109208.8|109183.8|52
1729623760000|2024-10-22 19:02:40|109210.5|109185.5|109216.3|109191.3|109222.5|109197.5|109210.1|109185.1|53
1729623770000|2024-10-22 19:02:50|109217.2|109192.2|109210.9|109185.9|109217.2|109192.2|109210.8|109185.8|22
1729623780000|2024-10-22 19:03:00|109211.8|109186.8|109211.6|109186.6|109213.7|109188.7|109210.8|109185.8|32
1729623790000|2024-10-22 19:03:10|109211.9|109186.9|109199.8|109174.8|109213.4|109188.4|109199.3|109174.3|47
1729623800000|2024-10-22 19:03:20|109199.7|109174.7|109207.3|109157.3|109208.4|109176.1|109192.9|109155|74
1729623810000|2024-10-22 19:03:30|109207.7|109157.7|109208.6|109158.6|109209.6|109159.6|109203.7|109153.7|65
1729623820000|2024-10-22 19:03:40|109210.6|109160.6|109201.8|109151.8|109210.6|109160.6|109201.8|109151.8|48
1729623830000|2024-10-22 19:03:50|109200.7|109150.7|109184.3|109159.3|109203.1|109160.5|109180.6|109141.5|55
1729623840000|2024-10-22 19:04:00|109183.3|109158.3|109183.6|109158.6|109185.3|109160.3|109181.8|109156.8|35
1729623850000|2024-10-22 19:04:10|109187.7|109162.7|109191.9|109166.9|109194.3|109169.3|109185.8|109160.8|34
1729623860000|2024-10-22 19:04:20|109190.4|109165.4|109187.9|109162.9|109190.4|109165.4|109186.3|109161.3|19
1729623870000|2024-10-22 19:04:30|109187.8|109162.8|109185.9|109160.9|109193.1|109168.1|109183.8|109158.8|38
1729623880000|2024-10-22 19:04:40|109185.6|109160.6|109182.3|109157.3|109185.8|109160.8|109180.9|109155.9|49
1729623890000|2024-10-22 19:04:50|109182.8|109157.8|109193.3|109143.3|109196.4|109160|109180.7|109141.6|73
1729623900000|2024-10-22 19:05:00|109192.7|109142.7|109196.9|109146.9|109199.2|109149.2|109191.5|109141.5|72
1729623910000|2024-10-22 19:05:10|109197.4|109147.4|109193.3|109143.3|109197.8|109147.8|109190.9|109140.9|63
1729623920000|2024-10-22 19:05:20|109192.4|109142.4|109203.5|109153.5|109203.5|109153.5|109191.8|109141.8|61
1729623930000|2024-10-22 19:05:30|109202.2|109152.2|109204.6|109154.6|109205.6|109155.6|109201.4|109151.4|28
1729623940000|2024-10-22 19:05:40|109203.7|109153.7|109198.6|109148.6|109205.2|109155.2|109197|109147|37
1729623950000|2024-10-22 19:05:50|109200.1|109150.1|109201.1|109151.1|109201.8|109151.8|109198.1|109148.1|52
1729623960000|2024-10-22 19:06:00|109201.3|109151.3|109201.9|109151.9|109202.6|109152.6|109200.1|109150.1|27
1729623970000|2024-10-22 19:06:10|109200.9|109150.9|109198.9|109148.9|109200.9|109150.9|109196.3|109146.3|21
1729623980000|2024-10-22 19:06:20|109199.6|109149.6|109205.7|109155.7|109206.2|109156.2|109198.3|109148.3|27
1729623990000|2024-10-22 19:06:30|109205.6|109155.6|109202.7|109152.7|109206.7|109156.7|109201.8|109151.8|22
1729624000000|2024-10-22 19:06:40|109203.2|109153.2|109202.3|109152.3|109206.5|109156.5|109202.3|109152.3|23
1729624010000|2024-10-22 19:06:50|109200.6|109150.6|109200.5|109150.5|109203.1|109153.1|109199.8|109149.8|56
1729624020000|2024-10-22 19:07:00|109202|109152|109203.3|109153.3|109203.7|109153.7|109201.2|109151.2|33
1729624030000|2024-10-22 19:07:10|109202.5|109152.5|109204.7|109154.7|109205.3|109155.3|109202.5|109152.5|14
1729624040000|2024-10-22 19:07:20|109205|109155|109201.5|109151.5|109205|109155|109199.7|109149.7|29
1729624050000|2024-10-22 19:07:30|109200.9|109150.9|109199.3|109149.3|109202.7|109152.7|109198.5|109148.5|39
1729624060000|2024-10-22 19:07:40|109197.6|109147.6|109189.5|109139.5|109198.3|109148.3|109188.3|109138.3|50
1729624070000|2024-10-22 19:07:50|109190.7|109140.7|109190.4|109140.4|109191.8|109141.8|109187.8|109137.8|49
1729624080000|2024-10-22 19:08:00|109189.9|109139.9|109191.6|109141.6|109192.6|109142.6|109189.3|109139.3|28
1729624090000|2024-10-22 19:08:10|109193.7|109143.7|109194.5|109144.5|109195.8|109145.8|109192.6|109142.6|27
1729624100000|2024-10-22 19:08:20|109195.2|109145.2|109179.3|109154.3|109195.7|109158|109178.3|109143.6|20
1729624110000|2024-10-22 19:08:30|109178.8|109153.8|109187.6|109137.6|109189.1|109153.8|109174.4|109135.2|43
1729624120000|2024-10-22 19:08:40|109187.1|109137.1|109186.1|109136.1|109188.6|109138.6|109182.3|109132.3|27
1729624130000|2024-10-22 19:08:50|109185.8|109135.8|109186.4|109136.4|109187.3|109137.3|109184.3|109134.3|36
1729624140000|2024-10-22 19:09:00|109187.4|109137.4|109188.3|109138.3|109188.3|109138.3|109182.5|109132.5|29
1729624150000|2024-10-22 19:09:10|109188.4|109138.4|109186.7|109136.7|109189.3|109139.3|109185.3|109135.3|26
1729624160000|2024-10-22 19:09:20|109183.9|109133.9|109185.4|109135.4|109187.7|109137.7|109183.9|109133.9|38
1729624170000|2024-10-22 19:09:30|109184.5|109134.5|109184.6|109134.6|109187.6|109137.6|109183.3|109133.3|51
1729624180000|2024-10-22 19:09:40|109185.6|109135.6|109180.7|109130.7|109185.6|109135.6|109180.3|109130.3|37
1729624190000|2024-10-22 19:09:50|109180.8|109130.8|109179.7|109129.7|109180.8|109130.8|109178.7|109128.7|9
1729624200000|2024-10-22 19:10:00|109169.1|109144.1|109168|109143|109169.1|109144.1|109167.7|109142.7|13
1729624210000|2024-10-22 19:10:10|109168.6|109143.6|109169.1|109144.1|109169.1|109144.1|109168.6|109143.6|2
1729624220000|2024-10-22 19:10:20|109168.7|109143.7|109168|109143|109170.3|109145.3|109167.4|109142.4|27
1729624230000|2024-10-22 19:10:30|109168.6|109143.6|109162.4|109137.4|109172.2|109147.2|109154.5|109129.5|23
1729624240000|2024-10-22 19:10:40|109161.4|109136.4|109158.8|109133.8|109169.6|109138.6|109156.9|109119.6|63
1729624250000|2024-10-22 19:10:50|109159.1|109134.1|109151.1|109126.1|109162.2|109137.2|109149.4|109124.4|58
1729624260000|2024-10-22 19:11:00|109152.5|109127.5|109159.4|109134.4|109159.9|109134.9|109149.5|109124.5|64
1729624270000|2024-10-22 19:11:10|109171.8|109121.8|109154.3|109129.3|109173.4|109137.4|109151.7|109115.4|53
1729624280000|2024-10-22 19:11:20|109155.4|109130.4|109152.7|109127.7|109170.8|109130.4|109150.1|109117.1|68
1729624290000|2024-10-22 19:11:30|109150.7|109125.7|109151.3|109126.3|109152.7|109127.7|109149.9|109124.9|28
1729624300000|2024-10-22 19:11:40|109150.9|109125.9|109152.2|109127.2|109168.2|109131.7|109150.2|109113.8|62
1729624310000|2024-10-22 19:11:50|109152.6|109127.6|109146.5|109121.5|109154.6|109129.6|109146.4|109121.4|55
1729624320000|2024-10-22 19:12:00|109147.6|109122.6|109156.5|109106.5|109161.1|109124.4|109143.9|109102.7|74
1729624330000|2024-10-22 19:12:10|109154.6|109104.6|109154.7|109104.7|109156.5|109106.5|109150.9|109100.9|68
1729624340000|2024-10-22 19:12:20|109152.8|109102.8|109154.3|109104.3|109156.6|109106.6|109148.3|109098.3|66
1729624350000|2024-10-22 19:12:30|109154.5|109104.5|109154|109104|109155.8|109105.8|109152.4|109102.4|65
1729624360000|2024-10-22 19:12:40|109154.9|109104.9|109155.9|109105.9|109156.2|109106.2|109152.1|109102.1|67
1729624370000|2024-10-22 19:12:50|109155.4|109105.4|109156.8|109106.8|109158.3|109108.3|109154.2|109104.2|71
1729624380000|2024-10-22 19:13:00|109158|109108|109150.1|109100.1|109158.1|109108.1|109148.5|109098.5|41
1729624390000|2024-10-22 19:13:10|109149.9|109099.9|109158.5|109108.5|109159.6|109109.6|109147.9|109097.9|55
1729624400000|2024-10-22 19:13:20|109158.3|109108.3|109157.3|109107.3|109158.6|109108.6|109155.7|109105.7|32
1729624410000|2024-10-22 19:13:30|109158.3|109108.3|109155.5|109105.5|109159.2|109109.2|109155|109105|41
1729624420000|2024-10-22 19:13:40|109154.1|109104.1|109156.4|109106.4|109157.8|109107.8|109152.9|109102.9|47
1729624430000|2024-10-22 19:13:50|109156.8|109106.8|109154.5|109104.5|109157.4|109107.4|109152.8|109102.8|50
1729624440000|2024-10-22 19:14:00|109156|109106|109154.9|109104.9|109158.1|109108.1|109154.9|109104.9|42
1729624450000|2024-10-22 19:14:10|109154.3|109104.3|109139.4|109114.4|109154.8|109117|109139.2|109098.2|42
1729624460000|2024-10-22 19:14:20|109139.5|109114.5|109138.1|109113.1|109142.1|109117.1|109137.9|109112.9|31
1729624470000|2024-10-22 19:14:30|109139.4|109114.4|109141|109116|109143.1|109118.1|109138|109113|40
1729624480000|2024-10-22 19:14:40|109140.1|109115.1|109138.6|109113.6|109141.8|109116.8|109136.5|109111.5|45
1729624490000|2024-10-22 19:14:50|109139|109114|109152.8|109102.8|109154.2|109114.9|109136.1|109094|60
1729624500000|2024-10-22 19:15:00|109154|109104|109153|109103|109154|109104|109150.3|109100.3|40
1729624510000|2024-10-22 19:15:10|109147.9|109097.9|109142.2|109092.2|109148.6|109098.6|109140.4|109090.4|47
1729624520000|2024-10-22 19:15:20|109141.9|109091.9|109145.5|109095.5|109147.1|109097.1|109141.8|109091.8|39
1729624530000|2024-10-22 19:15:30|109146.3|109096.3|109149.5|109099.5|109151.9|109101.9|109145.1|109095.1|58
1729624540000|2024-10-22 19:15:40|109150.7|109100.7|109153.5|109103.5|109155.5|109105.5|109148.9|109098.9|51
1729624550000|2024-10-22 19:15:50|109153.9|109103.9|109155.7|109105.7|109159.4|109109.4|109151|109101|63
1729624560000|2024-10-22 19:16:00|109155.4|109105.4|109156.2|109106.2|109158.1|109108.1|109151.2|109101.2|49
1729624570000|2024-10-22 19:16:10|109155.5|109105.5|109153.2|109103.2|109156|109106|109150.1|109100.1|63
1729624580000|2024-10-22 19:16:20|109151.3|109101.3|109149.9|109099.9|109153.6|109103.6|109149.6|109099.6|39
1729624590000|2024-10-22 19:16:30|109150.6|109100.6|109150|109100|109151.2|109101.2|109149.6|109099.6|26
1729624600000|2024-10-22 19:16:40|109149.9|109099.9|109148.8|109098.8|109152.3|109102.3|109148.4|109098.4|35
1729624610000|2024-10-22 19:16:50|109148.6|109098.6|109150.3|109100.3|109150.8|109100.8|109148.6|109098.6|36
1729624620000|2024-10-22 19:17:00|109150|109100|109152.6|109102.6|109152.6|109102.6|109149.9|109099.9|33
1729624630000|2024-10-22 19:17:10|109153.4|109103.4|109155.7|109105.7|109157.7|109107.7|109152.5|109102.5|26
1729624640000|2024-10-22 19:17:20|109155.5|109105.5|109151.8|109101.8|109157.4|109107.4|109150.6|109100.6|45
1729624650000|2024-10-22 19:17:30|109151.1|109101.1|109148|109098|109151.7|109101.7|109144|109094|68
1729624660000|2024-10-22 19:17:40|109147.8|109097.8|109149.6|109099.6|109154.6|109104.6|109144.8|109094.8|40
1729624670000|2024-10-22 19:17:50|109150|109100|109153.9|109103.9|109154.3|109104.3|109149.5|109099.5|25
1729624680000|2024-10-22 19:18:00|109154.3|109104.3|109151.8|109101.8|109155.1|109105.1|109150.8|109100.8|28
1729624690000|2024-10-22 19:18:10|109151|109101|109152.6|109102.6|109153.7|109103.7|109149.9|109099.9|45
1729624700000|2024-10-22 19:18:20|109152.2|109102.2|109151|109101|109153.5|109103.5|109150.1|109100.1|33
1729624710000|2024-10-22 19:18:30|109150.5|109100.5|109150.6|109100.6|109152.2|109102.2|109148.6|109098.6|20
1729624720000|2024-10-22 19:18:40|109151.6|109101.6|109148.3|109098.3|109153.3|109103.3|109145.6|109095.6|43
1729624730000|2024-10-22 19:18:50|109148.1|109098.1|109143.8|109093.8|109148.5|109098.5|109142.7|109092.7|49
1729624740000|2024-10-22 19:19:00|109144.7|109094.7|109156.2|109106.2|109157.2|109107.2|109142.6|109092.6|61
1729624750000|2024-10-22 19:19:10|109155.3|109105.3|109157.2|109107.2|109158.4|109108.4|109155.3|109105.3|52
1729624760000|2024-10-22 19:19:20|109157.1|109107.1|109158.4|109108.4|109159.1|109109.1|109156.2|109106.2|46
1729624770000|2024-10-22 19:19:30|109157.4|109107.4|109161.2|109111.2|109162.5|109112.5|109157.4|109107.4|17
1729624780000|2024-10-22 19:19:40|109161.5|109111.5|109161.4|109111.4|109163.7|109113.7|109159.7|109109.7|26
1729624790000|2024-10-22 19:19:50|109162.4|109112.4|109159.9|109109.9|109164|109114|109159.9|109109.9|24
1729624800000|2024-10-22 19:20:00|109160.1|109110.1|109153.2|109103.2|109160.2|109119|109139.9|109102.6|47
1729624810000|2024-10-22 19:20:10|109152.7|109102.7|109152.2|109102.2|109154.9|109104.9|109150.2|109100.2|67
1729624820000|2024-10-22 19:20:20|109153.3|109103.3|109151.4|109101.4|109154.7|109104.7|109150.3|109100.3|64
1729624830000|2024-10-22 19:20:30|109150.2|109100.2|109149.9|109099.9|109151.9|109101.9|109148.1|109098.1|54
1729624840000|2024-10-22 19:20:40|109150.5|109100.5|109153.7|109103.7|109155.9|109105.9|109149.3|109099.3|62
1729624850000|2024-10-22 19:20:50|109153|109103|109151.4|109101.4|109154.5|109104.5|109150.1|109100.1|41
1729624860000|2024-10-22 19:21:00|109151.1|109101.1|109150.7|109100.7|109151.6|109101.6|109148.7|109098.7|44
1729624870000|2024-10-22 19:21:10|109149.5|109099.5|109154|109104|109155|109105|109149.5|109099.5|55
1729624880000|2024-10-22 19:21:20|109152.7|109102.7|109153.6|109103.6|109156|109106|109151.6|109101.6|41
1729624890000|2024-10-22 19:21:30|109154|109104|109154.2|109104.2|109154.7|109104.7|109151.2|109101.2|50
1729624900000|2024-10-22 19:21:40|109154.3|109104.3|109154.2|109104.2|109155.2|109105.2|109151.1|109101.1|47
1729624910000|2024-10-22 19:21:50|109153.9|109103.9|109156|109106|109156.3|109106.3|109151.4|109101.4|26
1729624920000|2024-10-22 19:22:00|109155.9|109105.9|109143.9|109118.9|109158.3|109121.1|109142.3|109105.9|20
1729624930000|2024-10-22 19:22:10|109143.8|109118.8|109139.6|109114.6|109144|109119|109138.1|109113.1|51
1729624940000|2024-10-22 19:22:20|109139.4|109114.4|109151|109101|109151|109115.1|109136.9|109099.9|51
1729624950000|2024-10-22 19:22:30|109150.5|109100.5|109152.2|109102.2|109153.5|109103.5|109148.7|109098.7|43
1729624960000|2024-10-22 19:22:40|109152.1|109102.1|109152.7|109102.7|109153.3|109103.3|109150.2|109100.2|46
1729624970000|2024-10-22 19:22:50|109152.1|109102.1|109152.4|109102.4|109153.2|109103.2|109149.5|109099.5|56
1729624980000|2024-10-22 19:23:00|109152.2|109102.2|109153.1|109103.1|109154.8|109104.8|109149.7|109099.7|57
1729624990000|2024-10-22 19:23:10|109153.3|109103.3|109155.5|109105.5|109157.1|109107.1|109150.3|109100.3|45
1729625000000|2024-10-22 19:23:20|109156.5|109106.5|109156.8|109106.8|109157.7|109107.7|109156.3|109106.3|27
1729625010000|2024-10-22 19:23:30|109156.6|109106.6|109156|109106|109156.7|109106.7|109152.5|109102.5|23
1729625020000|2024-10-22 19:23:40|109155.9|109105.9|109155.3|109105.3|109155.9|109105.9|109154.9|109104.9|12
1729625030000|2024-10-22 19:23:50|109153.1|109103.1|109152.4|109102.4|109155.2|109105.2|109151.5|109101.5|41
1729625040000|2024-10-22 19:24:00|109153.1|109103.1|109151|109101|109154.1|109104.1|109150.8|109100.8|50
1729625050000|2024-10-22 19:24:10|109150.2|109100.2|109152.3|109102.3|109154|109104|109150.2|109100.2|24
1729625060000|2024-10-22 19:24:20|109153.3|109103.3|109151.3|109101.3|109153.5|109103.5|109150.5|109100.5|40
1729625070000|2024-10-22 19:24:30|109150.8|109100.8|109153.6|109103.6|109154.9|109104.9|109150.8|109100.8|46
1729625080000|2024-10-22 19:24:40|109153.1|109103.1|109153|109103|109154.1|109104.1|109150.8|109100.8|29
1729625090000|2024-10-22 19:24:50|109153.3|109103.3|109154.3|109104.3|109154.7|109104.7|109153.3|109103.3|9
1729625100000|2024-10-22 19:25:00|109154.4|109104.4|109157|109107|109157|109107|109154.4|109104.4|30
1729625110000|2024-10-22 19:25:10|109156.8|109106.8|109149.4|109099.4|109157.3|109107.3|109149.4|109099.4|59
1729625120000|2024-10-22 19:25:20|109149.3|109099.3|109139.9|109089.9|109151.3|109101.3|109138.9|109088.9|54
1729625130000|2024-10-22 19:25:30|109141.2|109091.2|109137.2|109087.2|109141.3|109091.3|109136.5|109086.5|36
1729625140000|2024-10-22 19:25:40|109137.5|109087.5|109140.5|109090.5|109140.6|109090.6|109136.8|109086.8|68
1729625150000|2024-10-22 19:25:50|109139.4|109089.4|109140.1|109090.1|109141.5|109091.5|109137.5|109087.5|64
1729625160000|2024-10-22 19:26:00|109140.2|109090.2|109141.3|109091.3|109143.4|109093.4|109139.9|109089.9|66
1729625170000|2024-10-22 19:26:10|109139.7|109089.7|109140.7|109090.7|109142.9|109092.9|109138.8|109088.8|66
1729625180000|2024-10-22 19:26:20|109143.5|109093.5|109143.6|109093.6|109147.5|109097.5|109143|109093|40
1729625190000|2024-10-22 19:26:30|109143.8|109093.8|109147.3|109097.3|109147.3|109097.3|109143|109093|56
1729625200000|2024-10-22 19:26:40|109146.8|109096.8|109147.5|109097.5|109148.1|109098.1|109145.4|109095.4|49
1729625210000|2024-10-22 19:26:50|109146.5|109096.5|109146.2|109096.2|109147.5|109097.5|109145.5|109095.5|36
1729625220000|2024-10-22 19:27:00|109145.7|109095.7|109143.6|109093.6|109145.7|109095.7|109142.1|109092.1|60
1729625230000|2024-10-22 19:27:10|109144.6|109094.6|109142.3|109092.3|109145.8|109095.8|109142.2|109092.2|53
1729625240000|2024-10-22 19:27:20|109145.4|109095.4|109142.2|109092.2|109146.4|109096.4|109142.2|109092.2|42
1729625250000|2024-10-22 19:27:30|109142.4|109092.4|109142.4|109092.4|109145|109095|109141.5|109091.5|67
1729625260000|2024-10-22 19:27:40|109143.9|109093.9|109143.5|109093.5|109145|109095|109141.4|109091.4|71
1729625270000|2024-10-22 19:27:50|109142|109092|109143|109093|109143.5|109093.5|109140.5|109090.5|60
1729625280000|2024-10-22 19:28:00|109142.5|109092.5|109144|109094|109144|109094|109141.7|109091.7|64
1729625290000|2024-10-22 19:28:10|109143.2|109093.2|109143.7|109093.7|109145.3|109095.3|109142.4|109092.4|55
1729625300000|2024-10-22 19:28:20|109144|109094|109141.9|109091.9|109146.1|109096.1|109141.8|109091.8|60
1729625310000|2024-10-22 19:28:30|109143|109093|109148.7|109098.7|109148.7|109098.7|109142.5|109092.5|54
1729625320000|2024-10-22 19:28:40|109148.5|109098.5|109149.1|109099.1|109150.4|109100.4|109147.7|109097.7|48
1729625330000|2024-10-22 19:28:50|109149.6|109099.6|109148.7|109098.7|109151.1|109101.1|109146.2|109096.2|55
1729625340000|2024-10-22 19:29:00|109148.5|109098.5|109135.4|109110.4|109149.2|109111.6|109134.7|109097.2|63
1729625350000|2024-10-22 19:29:10|109135.5|109110.5|109134.6|109109.6|109136.6|109111.6|109134|109109|57
1729625360000|2024-10-22 19:29:20|109133.8|109108.8|109134.2|109109.2|109135.8|109110.8|109133.2|109108.2|64
1729625370000|2024-10-22 19:29:30|109133.6|109108.6|109133|109108|109134.7|109109.7|109131.1|109106.1|60
1729625380000|2024-10-22 19:29:40|109132.5|109107.5|109131.6|109106.6|109133.6|109108.6|109130.4|109105.4|54
1729625390000|2024-10-22 19:29:50|109131.5|109106.5|109131.6|109106.6|109132.5|109107.5|109129.9|109104.9|61
1729625400000|2024-10-22 19:30:00|109132.3|109107.3|109143.3|109093.3|109144.6|109107.3|109129.5|109092.4|47
1729625410000|2024-10-22 19:30:10|109143.2|109093.2|109144.9|109094.9|109146.8|109096.8|109142.2|109092.2|61
1729625420000|2024-10-22 19:30:20|109144.4|109094.4|109146.6|109096.6|109149|109099|109144.4|109094.4|21
1729625430000|2024-10-22 19:30:30|109146.7|109096.7|109152|109102|109152.7|109102.7|109146.6|109096.6|41
1729625440000|2024-10-22 19:30:40|109152.1|109102.1|109153.8|109103.8|109155.1|109105.1|109152.1|109102.1|59
1729625450000|2024-10-22 19:30:50|109153.4|109103.4|109148|109098|109153.4|109111.7|109131.3|109095.3|56
1729625460000|2024-10-22 19:31:00|109147.9|109097.9|109137.7|109112.7|109149.2|109112.9|109132|109097.9|45
1729625470000|2024-10-22 19:31:10|109136.8|109111.8|109136.9|109111.9|109138.4|109113.4|109135|109110|61
1729625480000|2024-10-22 19:31:20|109136.6|109111.6|109136.6|109111.6|109137.5|109112.5|109134|109109|58
1729625490000|2024-10-22 19:31:30|109135.5|109110.5|109134.9|109109.9|109136.1|109111.1|109132|109107|52
1729625500000|2024-10-22 19:31:40|109135.3|109110.3|109155.7|109105.7|109155.7|109110.3|109135.3|109103|14
1729625510000|2024-10-22 19:31:50|109155.8|109105.8|109159.6|109109.6|109164.1|109127.5|109152.5|109105.8|44
1729625520000|2024-10-22 19:32:00|109160.1|109110.1|109156.9|109106.9|109162|109112|109155.7|109105.7|34
1729625530000|2024-10-22 19:32:10|109155.5|109105.5|109156.6|109106.6|109157.1|109107.1|109154.7|109104.7|18
1729625540000|2024-10-22 19:32:20|109157.2|109107.2|109159.6|109109.6|109160.8|109110.8|109156.2|109106.2|40
1729625550000|2024-10-22 19:32:30|109158.2|109108.2|109162.1|109112.1|109162.6|109112.6|109157.3|109107.3|60
1729625560000|2024-10-22 19:32:40|109162.4|109112.4|109166.8|109116.8|109167.8|109117.8|109161.4|109111.4|31
1729625570000|2024-10-22 19:32:50|109167.4|109117.4|109169.4|109119.4|109170|109120|109167.4|109117.4|17
1729625580000|2024-10-22 19:33:00|109169.5|109119.5|109163.9|109113.9|109170.4|109120.4|109156|109106|55
1729625590000|2024-10-22 19:33:10|109163.2|109113.2|109167.2|109117.2|109167.2|109117.2|109161.7|109111.7|23
1729625600000|2024-10-22 19:33:20|109167.1|109117.1|109154.1|109129.1|109171.2|109129.1|109154.1|109114.5|20
1729625610000|2024-10-22 19:33:30|109168|109118|109150|109125|109169.4|109131.6|109146.9|109112.2|46
1729625620000|2024-10-22 19:33:40|109149.1|109124.1|109171.3|109121.3|109175.1|109125.1|109148.3|109111.3|37
1729625630000|2024-10-22 19:33:50|109169.1|109119.1|109166|109141|109175.8|109142.3|109156.3|109119.1|37
1729625640000|2024-10-22 19:34:00|109167.3|109142.3|109166.7|109141.7|109167.9|109142.9|109162.5|109137.5|15
1729625650000|2024-10-22 19:34:10|109162.5|109137.5|109158.7|109133.7|109176.8|109137.5|109154|109120.7|51
1729625660000|2024-10-22 19:34:20|109162.5|109137.5|109161.6|109136.6|109162.9|109137.9|109156.9|109131.9|23
1729625670000|2024-10-22 19:34:30|109161.7|109136.7|109149|109124|109173.3|109136.7|109149|109113.2|11
1729625680000|2024-10-22 19:34:40|109148.1|109123.1|109150.9|109125.9|109154.6|109129.6|109147.1|109122.1|44
1729625690000|2024-10-22 19:34:50|109150.7|109125.7|109155.2|109130.2|109156.2|109131.2|109145.8|109120.8|37
1729625700000|2024-10-22 19:35:00|109154.5|109129.5|109156.4|109131.4|109169.8|109137.1|109154.4|109116.6|41
1729625710000|2024-10-22 19:35:10|109159.6|109134.6|109162.2|109137.2|109164.1|109139.1|109156|109131|42
1729625720000|2024-10-22 19:35:20|109163.5|109138.5|109162.8|109137.8|109164.4|109139.4|109160.6|109135.6|33
1729625730000|2024-10-22 19:35:30|109175|109125|109159.4|109134.4|109175|109140.3|109157.6|109125|39
1729625740000|2024-10-22 19:35:40|109161.6|109136.6|109161.8|109136.8|109166.5|109141.5|109160.3|109135.3|30
1729625750000|2024-10-22 19:35:50|109161.9|109136.9|109164.7|109139.7|109168.8|109143.8|109161.9|109136.9|27
1729625760000|2024-10-22 19:36:00|109164.3|109139.3|109161|109136|109175.2|109142.6|109159|109123.2|49
1729625770000|2024-10-22 19:36:10|109161.4|109136.4|109158.2|109133.2|109164.8|109139.8|109158.2|109133.2|44
1729625780000|2024-10-22 19:36:20|109159.9|109134.9|109161.8|109136.8|109163.1|109138.1|109156.7|109131.7|61
1729625790000|2024-10-22 19:36:30|109164.7|109139.7|109163.7|109138.7|109168.6|109143.6|109162.5|109137.5|52
1729625800000|2024-10-22 19:36:40|109164.7|109139.7|109173.3|109148.3|109184.6|109148.3|109158.4|109124|43
1729625810000|2024-10-22 19:36:50|109168.8|109143.8|109182.4|109132.4|109192.3|109154.5|109168.8|109127.5|56
1729625820000|2024-10-22 19:37:00|109182.3|109132.3|109183.4|109133.4|109184.2|109147.9|109163.7|109126.9|63
1729625830000|2024-10-22 19:37:10|109182.7|109132.7|109186.3|109136.3|109188.5|109150.2|109168|109129.4|44
1729625840000|2024-10-22 19:37:20|109187.6|109137.6|109186.5|109136.5|109188.5|109138.5|109183.4|109133.4|56
1729625850000|2024-10-22 19:37:30|109189.5|109139.5|109191.7|109141.7|109192.8|109156.3|109174.8|109133.7|67
1729625860000|2024-10-22 19:37:40|109190.6|109140.6|109185|109135|109191.7|109150.5|109173.1|109130.2|52
1729625870000|2024-10-22 19:37:50|109184.8|109134.8|109187|109137|109191.5|109149.9|109174.9|109130.8|57
1729625880000|2024-10-22 19:38:00|109186.5|109136.5|109177.3|109152.3|109186.5|109153.6|109169.7|109136.5|39
1729625890000|2024-10-22 19:38:10|109176.4|109151.4|109176.1|109151.1|109178.7|109153.7|109174|109149|54
1729625900000|2024-10-22 19:38:20|109176|109151|109176.8|109151.8|109190.7|109155.1|109173.4|109139.7|53
1729625910000|2024-10-22 19:38:30|109176.2|109151.2|109178.6|109153.6|109180.4|109155.4|109173.7|109148.7|23
1729625920000|2024-10-22 19:38:40|109174|109149|109175.3|109150.3|109189.2|109154.7|109171.9|109138.9|44
1729625930000|2024-10-22 19:38:50|109177.3|109152.3|109186|109136|109187.8|109154.1|109168.3|109136|62
1729625940000|2024-10-22 19:39:00|109186.7|109136.7|109177|109152|109188.8|109155.6|109170.2|109136.7|36
1729625950000|2024-10-22 19:39:10|109177.4|109152.4|109195.4|109145.4|109195.4|109158.4|109177.4|109145.4|20
1729625960000|2024-10-22 19:39:20|109195.5|109145.5|109195.8|109145.8|109195.8|109145.8|109195.4|109145.4|5
1729625970000|2024-10-22 19:39:30|109196.6|109146.6|109200.6|109150.6|109203.5|109168.3|109184.2|109146.6|23
1729625980000|2024-10-22 19:39:40|109200.2|109150.2|109200.2|109150.2|109200.3|109150.3|109200.2|109150.2|3
1729625990000|2024-10-22 19:39:50|109201.8|109151.8|109196.7|109146.7|109201.9|109151.9|109196.6|109146.6|18
1729626000000|2024-10-22 19:40:00|109196.3|109146.3|109195.4|109145.4|109198.1|109148.1|109192.3|109142.3|22
1729626010000|2024-10-22 19:40:10|109193.5|109143.5|109194.6|109144.6|109195.2|109145.2|109190.8|109140.8|9
1729626020000|2024-10-22 19:40:20|109194.8|109144.8|109196.1|109146.1|109196.1|109146.1|109193.9|109143.9|6
1729626030000|2024-10-22 19:40:30|109195.8|109145.8|109192.8|109142.8|109195.8|109145.8|109192.3|109142.3|11
1729626040000|2024-10-22 19:40:40|109193.1|109143.1|109172.7|109147.7|109193.1|109154.6|109169.9|109135.6|26
1729626050000|2024-10-22 19:40:50|109173.2|109148.2|109192.7|109142.7|109193.3|109154.5|109170.2|109141.6|28
1729626060000|2024-10-22 19:41:00|109192.4|109142.4|109189.8|109164.8|109196.5|109164.9|109180.6|109142.4|22
1729626070000|2024-10-22 19:41:10|109190.1|109165.1|109184.1|109159.1|109190.4|109165.4|109184.1|109159.1|25
1729626080000|2024-10-22 19:41:20|109182.5|109157.5|109194.2|109144.2|109194.3|109163|109182|109144.2|11
1729626090000|2024-10-22 19:41:30|109193.3|109143.3|109194.8|109144.8|109197|109158.7|109174.8|109139|25
1729626100000|2024-10-22 19:41:40|109195.8|109145.8|109192.1|109142.1|109197.9|109147.9|109188.5|109138.5|25
1729626110000|2024-10-22 19:41:50|109192.4|109142.4|109173|109148|109194.4|109157|109172.7|109142.4|37
1729626120000|2024-10-22 19:42:00|109174.1|109149.1|109191|109141|109192|109155|109173.6|109136.1|55
1729626130000|2024-10-22 19:42:10|109191.8|109141.8|109175.2|109150.2|109193.4|109153.8|109174.3|109135.3|55
1729626140000|2024-10-22 19:42:20|109175|109150|109172.4|109147.4|109176.8|109151.8|109171.6|109146.6|46
1729626150000|2024-10-22 19:42:30|109172.6|109147.6|109176.4|109151.4|109176.4|109151.4|109171.2|109146.2|57
1729626160000|2024-10-22 19:42:40|109172.8|109147.8|109180.8|109130.8|109190.3|109150.1|109172|109130.8|44
1729626170000|2024-10-22 19:42:50|109181.5|109131.5|109173.6|109148.6|109189.5|109150.5|109169.1|109131.5|31
1729626180000|2024-10-22 19:43:00|109174.2|109149.2|109173.6|109148.6|109178.6|109153.6|109169.2|109144.2|38
1729626190000|2024-10-22 19:43:10|109172.8|109147.8|109168.1|109143.1|109179.7|109154.7|109168.1|109143.1|32
1729626200000|2024-10-22 19:43:20|109168.8|109143.8|109178|109128|109182.4|109146.1|109165.5|109128|13
1729626210000|2024-10-22 19:43:30|109175.9|109125.9|109172.1|109147.1|109175.9|109150.7|109164.2|109125.9|18
1729626220000|2024-10-22 19:43:40|109172.2|109147.2|109176.9|109151.9|109176.9|109151.9|109172.2|109147.2|3
1729626230000|2024-10-22 19:43:50|109177|109152|109176.9|109151.9|109177.1|109152.1|109176.9|109151.9|6
1729626240000|2024-10-22 19:44:00|109176.8|109151.8|109184.8|109134.8|109188.2|109151.9|109165.9|109130.8|31
1729626250000|2024-10-22 19:44:10|109185.1|109135.1|109181.8|109156.8|109193.1|109156.8|109170.8|109134.7|37
1729626260000|2024-10-22 19:44:20|109181.5|109156.5|109192.9|109142.9|109193|109159.6|109176.5|109142.5|14
1729626270000|2024-10-22 19:44:30|109183.7|109158.7|109179.2|109154.2|109190.3|109158.7|109173.6|109133.3|24
1729626280000|2024-10-22 19:44:40|109178.6|109153.6|109176.3|109151.3|109192.1|109154.9|109170.5|109135.9|40
1729626290000|2024-10-22 19:44:50|109176.9|109151.9|109173.6|109148.6|109181|109156|109171.1|109146.1|25
1729626300000|2024-10-22 19:45:00|109173.9|109148.9|109178.5|109153.5|109188.5|109156.4|109173.2|109135.4|36
1729626310000|2024-10-22 19:45:10|109178|109153|109186.2|109136.2|109192.6|109157.3|109171.1|109133|48
1729626320000|2024-10-22 19:45:20|109185.6|109135.6|109179.5|109154.5|109188.5|109154.5|109174.5|109133.2|31
1729626330000|2024-10-22 19:45:30|109179.1|109154.1|109177.5|109152.5|109191.9|109156.4|109176.1|109133.2|13
1729626340000|2024-10-22 19:45:40|109176.7|109151.7|109197.2|109147.2|109197.2|109157.2|109176.7|109142.7|8
1729626350000|2024-10-22 19:45:50|109196.7|109146.7|109189.6|109139.6|109196.7|109159.1|109175.9|109139.6|21
1729626360000|2024-10-22 19:46:00|109189.5|109139.5|109175.8|109150.8|109194|109157|109173.7|109139.5|26
1729626370000|2024-10-22 19:46:10|109175.3|109150.3|109187.3|109137.3|109192.7|109158.1|109172.6|109137.3|37
1729626380000|2024-10-22 19:46:20|109185.9|109135.9|109182.9|109132.9|109189.8|109139.8|109181.5|109131.5|20
1729626390000|2024-10-22 19:46:30|109183.4|109133.4|109188.3|109138.3|109189.2|109139.2|109183.4|109133.4|8
1729626400000|2024-10-22 19:46:40|109183.8|109133.8|109183.8|109133.8|109183.8|109133.8|109183.8|109133.8|1
1729626410000|2024-10-22 19:46:50|109183.9|109133.9|109187.2|109137.2|109188.4|109148.9|109173.9|109131.7|13
1729626420000|2024-10-22 19:47:00|109182.6|109132.6|109182.9|109132.9|109183|109152.2|109163.8|109130.6|19
1729626430000|2024-10-22 19:47:10|109182.6|109132.6|109183|109133|109183|109133|109182.6|109132.6|2
1729626440000|2024-10-22 19:47:20|109182.9|109132.9|109188.7|109138.7|109189.5|109139.5|109180.7|109130.7|36
1729626450000|2024-10-22 19:47:30|109188.1|109138.1|109184.6|109134.6|109189.7|109139.7|109183.3|109133.3|40
1729626460000|2024-10-22 19:47:40|109184.1|109134.1|109183.7|109133.7|109184.1|109134.1|109183.7|109133.7|2
1729626470000|2024-10-22 19:47:50|109184.3|109134.3|109188.9|109138.9|109189.1|109139.1|109184.3|109134.3|6
1729626480000|2024-10-22 19:48:00|109172.6|109147.6|109195.4|109145.4|109195.4|109154.2|109172.6|109141.1|13
1729626490000|2024-10-22 19:48:10|109194.9|109144.9|109192.2|109167.2|109196.9|109167.2|109178.4|109140.3|24
1729626500000|2024-10-22 19:48:20|109192.1|109167.1|109189.3|109164.3|109192.1|109167.1|109188.4|109163.4|15
1729626510000|2024-10-22 19:48:30|109185.3|109160.3|109187.3|109162.3|109197.8|109164.6|109183.9|109143.6|30
1729626520000|2024-10-22 19:48:40|109187|109162|109188|109163|109188|109163|109181|109156|16
1729626530000|2024-10-22 19:48:50|109188.1|109163.1|109184.3|109159.3|109188.6|109163.6|109183.7|109158.7|18
1729626540000|2024-10-22 19:49:00|109182.8|109157.8|109199.9|109149.9|109200.1|109165|109181.4|109144.6|34
1729626550000|2024-10-22 19:49:10|109196|109146|109188.7|109163.7|109199.4|109163.7|109182.5|109145.8|15
1729626560000|2024-10-22 19:49:20|109200.7|109150.7|109203.8|109153.8|109204.8|109154.8|109200.7|109150.7|21
1729626570000|2024-10-22 19:49:30|109204.2|109154.2|109203.5|109153.5|109204.2|109154.2|109203.5|109153.5|5
1729626580000|2024-10-22 19:49:40|109207.6|109157.6|109203.7|109153.7|109207.6|109157.6|109203.2|109153.2|16
1729626590000|2024-10-22 19:49:50|109202.5|109152.5|109202.6|109152.6|109204.3|109154.3|109201.5|109151.5|14
1729626600000|2024-10-22 19:50:00|109202.9|109152.9|109209.7|109159.7|109209.7|109159.7|109200.7|109150.7|35
1729626610000|2024-10-22 19:50:10|109193.5|109168.5|109210.8|109160.8|109212.1|109176.1|109193.5|109159.6|28
1729626620000|2024-10-22 19:50:20|109211|109161|109209.9|109159.9|109211.6|109161.6|109209.1|109159.1|6
1729626630000|2024-10-22 19:50:30|109209.6|109159.6|109203.5|109178.5|109217.3|109179.2|109194.7|109158.5|30
1729626640000|2024-10-22 19:50:40|109202.4|109177.4|109219.6|109169.6|109222.2|109182.3|109202.4|109159.5|31
1729626650000|2024-10-22 19:50:50|109219.2|109169.2|109195.4|109170.4|109219.2|109183.6|109194.5|109153.4|66
1729626660000|2024-10-22 19:51:00|109200.4|109175.4|109194.7|109169.7|109201.4|109176.4|109192.8|109167.8|60
1729626670000|2024-10-22 19:51:10|109195|109170|109197.7|109172.7|109199.4|109174.4|109195|109170|19
1729626680000|2024-10-22 19:51:20|109198.4|109173.4|109200.8|109175.8|109201.5|109176.5|109198.1|109173.1|19
1729626690000|2024-10-22 19:51:30|109201|109176|109200.6|109175.6|109213.6|109180|109195.7|109162.8|36
1729626700000|2024-10-22 19:51:40|109199.9|109174.9|109194.3|109169.3|109213.2|109176.6|109194.3|109162.6|32
1729626710000|2024-10-22 19:51:50|109200|109175|109197.1|109172.1|109214.6|109177.5|109195.1|109161.8|52
1729626720000|2024-10-22 19:52:00|109196.9|109171.9|109207.2|109182.2|109220.4|109182.7|109196.6|109157.8|35
1729626730000|2024-10-22 19:52:10|109207.1|109182.1|109205.5|109180.5|109207.1|109182.1|109203.3|109178.3|11
1729626740000|2024-10-22 19:52:20|109205.8|109180.8|109203.1|109178.1|109216|109183.9|109203.1|109163.4|16
1729626750000|2024-10-22 19:52:30|109206.7|109181.7|109216.2|109166.2|109217.7|109182.5|109200.9|109162.8|24
1729626760000|2024-10-22 19:52:40|109216.5|109166.5|109218.3|109168.3|109218.5|109168.5|109216|109166|11
1729626770000|2024-10-22 19:52:50|109218.2|109168.2|109204.2|109179.2|109218.4|109179.2|109204.2|109168.2|3
1729626780000|2024-10-22 19:53:00|109209.4|109184.4|109208.8|109183.8|109211|109186|109201.9|109176.9|35
1729626790000|2024-10-22 19:53:10|109205.3|109180.3|109201.3|109176.3|109215.4|109184.4|109197.2|109161.8|53
1729626800000|2024-10-22 19:53:20|109201.2|109176.2|109230.3|109180.3|109230.5|109181.2|109199.4|109163.8|35
1729626810000|2024-10-22 19:53:30|109230.2|109180.2|109230.9|109180.9|109231|109181|109230.2|109180.2|6
1729626820000|2024-10-22 19:53:40|109230.2|109180.2|109231|109181|109233|109183|109228.7|109178.7|24
1729626830000|2024-10-22 19:53:50|109228.9|109178.9|109234.5|109184.5|109234.7|109184.7|109226.9|109176.9|29
1729626840000|2024-10-22 19:54:00|109234.3|109184.3|109223.6|109173.6|109234.3|109185.1|109209.1|109169.6|38
1729626850000|2024-10-22 19:54:10|109225.6|109175.6|109221.4|109171.4|109228.6|109185.6|109207|109169.8|31
1729626860000|2024-10-22 19:54:20|109220.7|109170.7|109232|109182|109232|109187.1|109204.6|109168|47
1729626870000|2024-10-22 19:54:30|109231.1|109181.1|109233.2|109183.2|109234.2|109184.2|109228|109178|14
1729626880000|2024-10-22 19:54:40|109233.1|109183.1|109237.5|109187.5|109237.5|109187.5|109230.9|109180.9|19
1729626890000|2024-10-22 19:54:50|109237.4|109187.4|109236.8|109186.8|109241.2|109203.3|109228.3|109183.7|11
1729626900000|2024-10-22 19:55:00|109237.8|109187.8|109231|109206|109237.8|109208.8|109224.5|109187.8|27
1729626910000|2024-10-22 19:55:10|109232|109207|109232.1|109207.1|109248.6|109208.4|109229.2|109194.2|16
1729626920000|2024-10-22 19:55:20|109232|109207|109229.5|109204.5|109232.6|109207.6|109227.2|109202.2|17
1729626930000|2024-10-22 19:55:30|109245.9|109195.9|109231.8|109206.8|109245.9|109210.7|109228.4|109195.9|20
1729626940000|2024-10-22 19:55:40|109232|109207|109231.9|109206.9|109235.7|109210.7|109229.2|109204.2|16
1729626950000|2024-10-22 19:55:50|109232.4|109207.4|109233.2|109208.2|109234|109209|109227.4|109202.4|26
1729626960000|2024-10-22 19:56:00|109245.6|109195.6|109236.1|109211.1|109245.6|109212.2|109228.4|109192.7|33
1729626970000|2024-10-22 19:56:10|109235.5|109210.5|109234.7|109209.7|109241.8|109216.8|109232.2|109207.2|41
1729626980000|2024-10-22 19:56:20|109234.6|109209.6|109234.6|109209.6|109237.7|109212.7|109230.1|109205.1|33
1729626990000|2024-10-22 19:56:30|109229.6|109204.6|109247.9|109197.9|109251.2|109208.7|109228.7|109194|43
1729627000000|2024-10-22 19:56:40|109252.1|109202.1|109232.8|109207.8|109252.1|109215.7|109227.4|109190.9|59
1729627010000|2024-10-22 19:56:50|109232.4|109207.4|109246|109196|109246|109209.2|109228.6|109191.4|28
1729627020000|2024-10-22 19:57:00|109241.6|109191.6|109238.1|109188.1|109246|109196|109237.6|109187.6|6
1729627030000|2024-10-22 19:57:10|109238.2|109188.2|109238.3|109188.3|109242.3|109192.3|109236.9|109186.9|28
1729627040000|2024-10-22 19:57:20|109239.6|109189.6|109236|109186|109239.6|109189.6|109234.7|109184.7|31
1729627050000|2024-10-22 19:57:30|109236.1|109186.1|109223.5|109198.5|109240.7|109199.1|109217.6|109185|39
1729627060000|2024-10-22 19:57:40|109223.4|109198.4|109223.6|109198.6|109224.6|109199.6|109221.8|109196.8|24
1729627070000|2024-10-22 19:57:50|109223.1|109198.1|109220.5|109195.5|109223.5|109198.5|109217|109192|29
1729627080000|2024-10-22 19:58:00|109221.6|109196.6|109224.6|109199.6|109229.2|109204.2|109218.9|109193.9|16
1729627090000|2024-10-22 19:58:10|109225.5|109200.5|109230|109180|109233.9|109206.1|109219.1|109177.2|59
1729627100000|2024-10-22 19:58:20|109228.1|109178.1|109220.1|109195.1|109230.5|109197|109219.4|109177.6|44
1729627110000|2024-10-22 19:58:30|109219.6|109194.6|109217.6|109192.6|109220.8|109195.8|109210.6|109185.6|61
1729627120000|2024-10-22 19:58:40|109218.6|109193.6|109229|109179|109229|109197.9|109216|109179|23
1729627130000|2024-10-22 19:58:50|109229.1|109179.1|109225.1|109175.1|109233.1|109192|109213.1|109174.6|31
1729627140000|2024-10-22 19:59:00|109216.7|109191.7|109233.5|109183.5|109236.3|109194.8|109216.7|109176.1|44
1729627150000|2024-10-22 19:59:10|109234.3|109184.3|109228.9|109178.9|109234.3|109196.6|109219.7|109178|62
1729627160000|2024-10-22 19:59:20|109227.5|109177.5|109223|109173|109229|109187.4|109212.4|109171.4|55
1729627170000|2024-10-22 19:59:30|109222.4|109172.4|109219.3|109169.3|109224.5|109174.5|109218|109168|57
1729627180000|2024-10-22 19:59:40|109219.9|109169.9|109224.9|109174.9|109225.2|109175.2|109219.5|109169.5|29
1729627190000|2024-10-22 19:59:50|109224.6|109174.6|109228.3|109178.3|109228.3|109178.3|109223.9|109173.9|29
1729627200000|2024-10-22 20:00:00|109228.5|109178.5|109235.5|109185.5|109237.6|109187.6|109227.9|109177.9|56
1729627210000|2024-10-22 20:00:10|109235.2|109185.2|109235.4|109185.4|109238.5|109188.5|109234.1|109184.1|48
1729627220000|2024-10-22 20:00:20|109235.2|109185.2|109235.2|109185.2|109238.6|109188.6|109234.7|109184.7|51
1729627230000|2024-10-22 20:00:30|109235.5|109185.5|109242|109192|109243.4|109193.4|109234.5|109184.5|47
1729627240000|2024-10-22 20:00:40|109242.2|109192.2|109244.4|109194.4|109244.8|109194.8|109240.7|109190.7|59
1729627250000|2024-10-22 20:00:50|109244.2|109194.2|109247.1|109197.1|109250|109200|109242.3|109192.3|45
1729627260000|2024-10-22 20:01:00|109247.3|109197.3|109252.5|109202.5|109253|109203|109244.3|109194.3|40
1729627270000|2024-10-22 20:01:10|109253.4|109203.4|109258.6|109208.6|109258.6|109208.6|109253|109203|30
1729627280000|2024-10-22 20:01:20|109258.9|109208.9|109256.7|109206.7|109259.1|109209.1|109255.5|109205.5|20
1729627290000|2024-10-22 20:01:30|109256.8|109206.8|109255|109205|109257.6|109207.6|109253.3|109203.3|25
1729627300000|2024-10-22 20:01:40|109255.2|109205.2|109255.3|109205.3|109256.9|109206.9|109253.1|109203.1|32
1729627310000|2024-10-22 20:01:50|109256.5|109206.5|109255.1|109205.1|109257.3|109207.3|109252.8|109202.8|46
1729627320000|2024-10-22 20:02:00|109254.7|109204.7|109252.9|109202.9|109257.1|109207.1|109251.8|109201.8|45
1729627330000|2024-10-22 20:02:10|109252.4|109202.4|109252.6|109202.6|109256.9|109206.9|109250.9|109200.9|41
1729627340000|2024-10-22 20:02:20|109253.7|109203.7|109254.5|109204.5|109256.4|109206.4|109252.5|109202.5|43
1729627350000|2024-10-22 20:02:30|109255.1|109205.1|109252.5|109202.5|109258.1|109208.1|109250.8|109200.8|40
1729627360000|2024-10-22 20:02:40|109251.4|109201.4|109250.4|109200.4|109254|109204|109250.4|109200.4|12
1729627370000|2024-10-22 20:02:50|109250.2|109200.2|109249.2|109199.2|109250.4|109200.4|109248|109198|13
1729627380000|2024-10-22 20:03:00|109250.6|109200.6|109250.8|109200.8|109250.8|109200.8|109250.3|109200.3|5
1729627390000|2024-10-22 20:03:10|109251.2|109201.2|109249.8|109199.8|109251.4|109201.4|109248.8|109198.8|13
1729627400000|2024-10-22 20:03:20|109248.7|109198.7|109250.8|109200.8|109251.8|109201.8|109248.3|109198.3|27
1729627410000|2024-10-22 20:03:30|109251.4|109201.4|109246.8|109196.8|109252.1|109202.1|109231.7|109181.7|23
1729627420000|2024-10-22 20:03:40|109247.4|109197.4|109261.7|109211.7|109261.7|109211.7|109247.4|109197.4|33
1729627430000|2024-10-22 20:03:50|109261.8|109211.8|109258.7|109208.7|109261.8|109211.8|109257.1|109207.1|22
1729627440000|2024-10-22 20:04:00|109254|109204|109265.7|109215.7|109267.6|109217.6|109254|109204|25
1729627450000|2024-10-22 20:04:10|109265.2|109215.2|109262.6|109212.6|109265.2|109215.2|109261.7|109211.7|14
1729627460000|2024-10-22 20:04:20|109262.7|109212.7|109268|109218|109268|109218|109262.1|109212.1|11
1729627470000|2024-10-22 20:04:30|109268.1|109218.1|109268|109218|109268.1|109218.1|109261.5|109211.5|13
1729627480000|2024-10-22 20:04:40|109266.4|109216.4|109264.3|109214.3|109268.2|109218.2|109262.4|109212.4|25
1729627490000|2024-10-22 20:04:50|109264|109214|109262.5|109212.5|109264.5|109214.5|109260.6|109210.6|14
1729627500000|2024-10-22 20:05:00|109262.7|109212.7|109259.2|109209.2|109264.7|109214.7|109258.6|109208.6|43
1729627510000|2024-10-22 20:05:10|109258.7|109208.7|109248.8|109198.8|109258.7|109208.7|109248.6|109198.6|42
1729627520000|2024-10-22 20:05:20|109250.4|109200.4|109257.6|109207.6|109259.6|109209.6|109246.6|109196.6|39
1729627530000|2024-10-22 20:05:30|109258.7|109208.7|109249.5|109199.5|109258.9|109208.9|109249.4|109199.4|36
1729627540000|2024-10-22 20:05:40|109250.6|109200.6|109236.5|109186.5|109250.6|109200.6|109236.5|109186.5|29
1729627550000|2024-10-22 20:05:50|109240|109190|109239.7|109189.7|109241.2|109191.2|109234.9|109184.9|43
1729627560000|2024-10-22 20:06:00|109240.4|109190.4|109235.1|109185.1|109241.3|109191.3|109231.2|109181.2|50
1729627570000|2024-10-22 20:06:10|109235.6|109185.6|109232.9|109182.9|109236.5|109186.5|109231.9|109181.9|20
1729627580000|2024-10-22 20:06:20|109232.6|109182.6|109235|109185|109239.1|109189.1|109232.3|109182.3|21
1729627590000|2024-10-22 20:06:30|109235.3|109185.3|109228.4|109178.4|109235.8|109185.8|109227.9|109177.9|23
1729627600000|2024-10-22 20:06:40|109227.1|109177.1|109228.6|109178.6|109230.8|109180.8|109227.1|109177.1|6
1729627610000|2024-10-22 20:06:50|109228.9|109178.9|109229.5|109179.5|109243.5|109193.5|109228.7|109178.7|48
1729627620000|2024-10-22 20:07:00|109229.4|109179.4|109238|109188|109239.3|109189.3|109228|109178|45
1729627630000|2024-10-22 20:07:10|109238.4|109188.4|109243.8|109193.8|109244.2|109194.2|109236.5|109186.5|40
1729627640000|2024-10-22 20:07:20|109245.5|109195.5|109253.2|109203.2|109253.2|109203.2|109244.6|109194.6|21
1729627650000|2024-10-22 20:07:30|109251.7|109201.7|109253.3|109203.3|109255|109205|109251.7|109201.7|38
1729627660000|2024-10-22 20:07:40|109253.6|109203.6|109253|109203|109257|109207|109252.7|109202.7|23
1729627670000|2024-10-22 20:07:50|109255.4|109205.4|109255.4|109205.4|109256|109206|109253|109203|24
1729627680000|2024-10-22 20:08:00|109255.5|109205.5|109254.1|109204.1|109256.8|109206.8|109253.9|109203.9|41
1729627690000|2024-10-22 20:08:10|109254.4|109204.4|109258.6|109208.6|109260|109210|109252.6|109202.6|34
1729627700000|2024-10-22 20:08:20|109258.3|109208.3|109249.7|109199.7|109259.5|109209.5|109248.3|109198.3|33
1729627710000|2024-10-22 20:08:30|109249.2|109199.2|109250.6|109200.6|109251.1|109201.1|109248.3|109198.3|20
1729627720000|2024-10-22 20:08:40|109250.7|109200.7|109250.5|109200.5|109252.4|109202.4|109250.5|109200.5|22
1729627730000|2024-10-22 20:08:50|109251.1|109201.1|109244.5|109194.5|109252.5|109202.5|109242.8|109192.8|32
1729627740000|2024-10-22 20:09:00|109243.5|109193.5|109231.5|109181.5|109244.4|109194.4|109230.1|109180.1|33
1729627750000|2024-10-22 20:09:10|109231|109181|109227.6|109177.6|109231|109181|109226.4|109176.4|24
1729627760000|2024-10-22 20:09:20|109224|109174|109207.2|109157.2|109224|109174|109204.2|109154.2|50
1729627770000|2024-10-22 20:09:30|109208.4|109158.4|109212.4|109162.4|109215.6|109165.6|109207.7|109157.7|45
1729627780000|2024-10-22 20:09:40|109212.7|109162.7|109205.2|109155.2|109212.7|109162.7|109203.9|109153.9|39
1729627790000|2024-10-22 20:09:50|109205.5|109155.5|109205.7|109155.7|109206.5|109156.5|109204.3|109154.3|35
1729627800000|2024-10-22 20:10:00|109206.3|109156.3|109203.9|109153.9|109206.3|109156.3|109202.6|109152.6|35
1729627810000|2024-10-22 20:10:10|109204|109154|109203.4|109153.4|109205.4|109155.4|109203|109153|34
1729627820000|2024-10-22 20:10:20|109205.2|109155.2|109210.3|109160.3|109211.5|109161.5|109205.2|109155.2|63
1729627830000|2024-10-22 20:10:30|109209.4|109159.4|109211|109161|109212.2|109162.2|109208.2|109158.2|43
1729627840000|2024-10-22 20:10:40|109212.2|109162.2|109211.8|109161.8|109212.2|109162.2|109210|109160|13
1729627850000|2024-10-22 20:10:50|109212.4|109162.4|109222.3|109172.3|109223.4|109173.4|109212.4|109162.4|30
1729627860000|2024-10-22 20:11:00|109221.8|109171.8|109228.4|109178.4|109228.4|109178.4|109221.2|109171.2|17
1729627870000|2024-10-22 20:11:10|109227.2|109177.2|109223.4|109173.4|109229.5|109179.5|109223|109173|18
1729627880000|2024-10-22 20:11:20|109224.1|109174.1|109221.8|109171.8|109228.6|109178.6|109221.8|109171.8|14
1729627890000|2024-10-22 20:11:30|109221.6|109171.6|109225.1|109175.1|109227|109177|109220.6|109170.6|31
1729627900000|2024-10-22 20:11:40|109224.9|109174.9|109225.1|109175.1|109227.4|109177.4|109224.8|109174.8|24
1729627910000|2024-10-22 20:11:50|109224.9|109174.9|109222.8|109172.8|109224.9|109174.9|109221|109171|13
1729627920000|2024-10-22 20:12:00|109222.7|109172.7|109214|109164|109223.2|109173.2|109214|109164|15
1729627930000|2024-10-22 20:12:10|109215.6|109165.6|109210.8|109160.8|109218.7|109168.7|109207.1|109157.1|44
1729627940000|2024-10-22 20:12:20|109210.7|109160.7|109203.4|109153.4|109210.7|109160.7|109201.2|109151.2|34
1729627950000|2024-10-22 20:12:30|109204.9|109154.9|109214.5|109164.5|109215|109165|109204.9|109154.9|20
1729627960000|2024-10-22 20:12:40|109216.1|109166.1|109217.3|109167.3|109218|109168|109215.2|109165.2|8
1729627970000|2024-10-22 20:12:50|109217.5|109167.5|109217.3|109167.3|109218.7|109168.7|109216.1|109166.1|10
1729627980000|2024-10-22 20:13:00|109217.7|109167.7|109220.6|109170.6|109221|109171|109217.1|109167.1|13
1729627990000|2024-10-22 20:13:10|109220.5|109170.5|109220.5|109170.5|109220.5|109170.5|109220.5|109170.5|1
1729628000000|2024-10-22 20:13:20|109220.7|109170.7|109215.2|109165.2|109220.7|109170.7|109210.4|109160.4|24
1729628010000|2024-10-22 20:13:30|109215.3|109165.3|109226.7|109176.7|109228.2|109178.2|109215.3|109165.3|26
1729628020000|2024-10-22 20:13:40|109226.6|109176.6|109229.5|109179.5|109230.9|109180.9|109226.3|109176.3|9
1729628030000|2024-10-22 20:13:50|109229.4|109179.4|109230.1|109180.1|109232.3|109182.3|109229.1|109179.1|14
1729628040000|2024-10-22 20:14:00|109229.9|109179.9|109232|109182|109232.5|109182.5|109228.6|109178.6|24
1729628050000|2024-10-22 20:14:10|109231.3|109181.3|109230.6|109180.6|109233.3|109183.3|109229.9|109179.9|17
1729628060000|2024-10-22 20:14:20|109232.5|109182.5|109231.4|109181.4|109233|109183|109229.6|109179.6|21
1729628070000|2024-10-22 20:14:30|109231.7|109181.7|109229.8|109179.8|109233.3|109183.3|109229.8|109179.8|23
1729628080000|2024-10-22 20:14:40|109230.1|109180.1|109232.1|109182.1|109235.4|109185.4|109229.6|109179.6|16
1729628090000|2024-10-22 20:14:50|109230.6|109180.6|109234.2|109184.2|109234.2|109184.2|109230.1|109180.1|20
1729628100000|2024-10-22 20:15:00|109233.8|109183.8|109232.6|109182.6|109237.5|109187.5|109232.5|109182.5|35
1729628110000|2024-10-22 20:15:10|109232.2|109182.2|109232.4|109182.4|109232.4|109182.4|109232.2|109182.2|3
1729628120000|2024-10-22 20:15:20|109232.5|109182.5|109232.5|109182.5|109232.5|109182.5|109232.5|109182.5|1
1729628130000|2024-10-22 20:15:30|109232.4|109182.4|109234.1|109184.1|109234.1|109184.1|109232.3|109182.3|6
1729628140000|2024-10-22 20:15:40|109233.8|109183.8|109233.8|109183.8|109233.8|109183.8|109233.8|109183.8|1
1729628150000|2024-10-22 20:15:50|109233.6|109183.6|109232.7|109182.7|109234.8|109184.8|109232.7|109182.7|10
1729628160000|2024-10-22 20:16:00|109233|109183|109236.5|109186.5|109239|109189|109233|109183|19
1729628170000|2024-10-22 20:16:10|109236.6|109186.6|109236.4|109186.4|109236.6|109186.6|109236.4|109186.4|2
1729628180000|2024-10-22 20:16:20|109236.2|109186.2|109236.7|109186.7|109237.7|109187.7|109235.9|109185.9|9
1729628190000|2024-10-22 20:16:30|109237|109187|109236.2|109186.2|109237.6|109187.6|109232.8|109182.8|14
1729628200000|2024-10-22 20:16:40|109236.1|109186.1|109238.5|109188.5|109239.5|109189.5|109235.4|109185.4|11
1729628210000|2024-10-22 20:16:50|109236.8|109186.8|109234.6|109184.6|109241.9|109191.9|109234.6|109184.6|18
1729628220000|2024-10-22 20:17:00|109234.2|109184.2|109232.6|109182.6|109234.2|109184.2|109231.2|109181.2|11
1729628230000|2024-10-22 20:17:10|109232.8|109182.8|109236.6|109186.6|109239.2|109189.2|109232.8|109182.8|9
1729628240000|2024-10-22 20:17:20|109235.9|109185.9|109231.4|109181.4|109235.9|109185.9|109231.4|109181.4|10
1729628250000|2024-10-22 20:17:30|109231.2|109181.2|109231|109181|109231.3|109181.3|109230.6|109180.6|6
1729628260000|2024-10-22 20:17:40|109230.7|109180.7|109230.9|109180.9|109230.9|109180.9|109230.7|109180.7|2
1729628270000|2024-10-22 20:17:50|109231.1|109181.1|109232.6|109182.6|109235|109185|109231.1|109181.1|15
1729628280000|2024-10-22 20:18:00|109233.1|109183.1|109232.6|109182.6|109233.3|109183.3|109231.4|109181.4|7
1729628290000|2024-10-22 20:18:10|109232.4|109182.4|109217.1|109167.1|109232.9|109182.9|109217.1|109167.1|14
1729628300000|2024-10-22 20:18:20|109219.4|109169.4|109223.8|109173.8|109224|109174|109218.9|109168.9|26
1729628310000|2024-10-22 20:18:30|109225.3|109175.3|109226.4|109176.4|109227.2|109177.2|109224.4|109174.4|16
1729628320000|2024-10-22 20:18:40|109226.5|109176.5|109222.6|109172.6|109226.6|109176.6|109222.3|109172.3|10
1729628330000|2024-10-22 20:18:50|109222.5|109172.5|109222.5|109172.5|109222.5|109172.5|109222.5|109172.5|1
1729628340000|2024-10-22 20:19:00|109222.2|109172.2|109218.2|109168.2|109222.2|109172.2|109218.2|109168.2|10
1729628350000|2024-10-22 20:19:10|109217.2|109167.2|109224|109174|109224.4|109174.4|109217|109167|12
1729628360000|2024-10-22 20:19:20|109224.1|109174.1|109223|109173|109224.1|109174.1|109222.9|109172.9|3
1729628370000|2024-10-22 20:19:30|109222.9|109172.9|109224|109174|109224.3|109174.3|109222.5|109172.5|10
1729628380000|2024-10-22 20:19:40|109224.2|109174.2|109224.2|109174.2|109224.3|109174.3|109223.9|109173.9|5
1729628390000|2024-10-22 20:19:50|109224.3|109174.3|109225.4|109175.4|109226.1|109176.1|109224.2|109174.2|10
1729628400000|2024-10-22 20:20:00|109225.7|109175.7|109231.2|109181.2|109231.6|109181.6|109225.7|109175.7|7
1729628410000|2024-10-22 20:20:10|109230|109180|109228.1|109178.1|109230|109180|109228.1|109178.1|8
1729628420000|2024-10-22 20:20:20|109229.3|109179.3|109204.4|109154.4|109232.2|109182.2|109197.9|109147.9|41
1729628430000|2024-10-22 20:20:30|109205.6|109155.6|109200|109150|109205.8|109155.8|109196|109146|31
1729628440000|2024-10-22 20:20:40|109200.2|109150.2|109200.1|109150.1|109200.7|109150.7|109200|109150|5
1729628450000|2024-10-22 20:20:50|109199.8|109149.8|109199.1|109149.1|109200.5|109150.5|109196.3|109146.3|31
1729628460000|2024-10-22 20:21:00|109198.8|109148.8|109198.9|109148.9|109199.8|109149.8|109197.3|109147.3|12
1729628470000|2024-10-22 20:21:10|109199.5|109149.5|109199.2|109149.2|109200.9|109150.9|109197.4|109147.4|28
1729628480000|2024-10-22 20:21:20|109200.3|109150.3|109200.4|109150.4|109203.1|109153.1|109199.1|109149.1|35
1729628490000|2024-10-22 20:21:30|109200.8|109150.8|109198.6|109148.6|109201.2|109151.2|109197.4|109147.4|21
1729628500000|2024-10-22 20:21:40|109199.2|109149.2|109200.1|109150.1|109202|109152|109198.9|109148.9|20
1729628510000|2024-10-22 20:21:50|109201|109151|109200.7|109150.7|109201.4|109151.4|109199.2|109149.2|25
1729628520000|2024-10-22 20:22:00|109199.3|109149.3|109225.9|109175.9|109228.5|109178.5|109199.3|109149.3|47
1729628530000|2024-10-22 20:22:10|109226.2|109176.2|109220.7|109170.7|109226.6|109176.6|109220.1|109170.1|45
1729628540000|2024-10-22 20:22:20|109221|109171|109222.3|109172.3|109223.3|109173.3|109220.3|109170.3|11
1729628550000|2024-10-22 20:22:30|109221.9|109171.9|109221.4|109171.4|109221.9|109171.9|109221.4|109171.4|3
1729628560000|2024-10-22 20:22:40|109221.3|109171.3|109222.5|109172.5|109222.5|109172.5|109221.2|109171.2|5
1729628570000|2024-10-22 20:22:50|109222.1|109172.1|109221.3|109171.3|109222.5|109172.5|109221.2|109171.2|5
1729628580000|2024-10-22 20:23:00|109221|109171|109221.1|109171.1|109221.5|109171.5|109221|109171|8
1729628590000|2024-10-22 20:23:10|109220.7|109170.7|109222.6|109172.6|109223.1|109173.1|109219.9|109169.9|12
1729628600000|2024-10-22 20:23:20|109222.1|109172.1|109224.3|109174.3|109224.3|109174.3|109222.1|109172.1|6
1729628610000|2024-10-22 20:23:30|109223.6|109173.6|109223|109173|109223.6|109173.6|109222.9|109172.9|4
1729628620000|2024-10-22 20:23:40|109222.9|109172.9|109222.9|109172.9|109222.9|109172.9|109222.9|109172.9|1
1729628630000|2024-10-22 20:23:50|109223.3|109173.3|109223.1|109173.1|109224.4|109174.4|109220.2|109170.2|10
1729628640000|2024-10-22 20:24:00|109223.4|109173.4|109223.6|109173.6|109223.6|109173.6|109223.4|109173.4|2
1729628650000|2024-10-22 20:24:10|109220.4|109170.4|109221.6|109171.6|109222.1|109172.1|109220.4|109170.4|4
1729628660000|2024-10-22 20:24:20|109222|109172|109220|109170|109222|109172|109219.9|109169.9|10
1729628670000|2024-10-22 20:24:30|109220.1|109170.1|109220.1|109170.1|109220.2|109170.2|109220.1|109170.1|3
1729628680000|2024-10-22 20:24:40|109220|109170|109220.3|109170.3|109220.3|109170.3|109218.4|109168.4|7
1729628690000|2024-10-22 20:24:50|109219.6|109169.6|109225.1|109175.1|109225.1|109175.1|109218.1|109168.1|13
1729628700000|2024-10-22 20:25:00|109225.6|109175.6|109226.4|109176.4|109226.5|109176.5|109225.6|109175.6|3
1729628710000|2024-10-22 20:25:10|109226|109176|109226.1|109176.1|109226.1|109176.1|109226|109176|2
1729628720000|2024-10-22 20:25:20|109226.2|109176.2|109227.8|109177.8|109227.8|109177.8|109226.2|109176.2|4
1729628730000|2024-10-22 20:25:30|109227.9|109177.9|109220.4|109170.4|109227.9|109177.9|109219.7|109169.7|14
1729628740000|2024-10-22 20:25:40|109220.1|109170.1|109220.1|109170.1|109220.1|109170.1|109219.9|109169.9|3
1729628750000|2024-10-22 20:25:50|109220.2|109170.2|109220.3|109170.3|109220.3|109170.3|109220.2|109170.2|2
1729628760000|2024-10-22 20:26:00|109220.2|109170.2|109215.5|109165.5|109221.7|109171.7|109213.5|109163.5|16
1729628770000|2024-10-22 20:26:10|109215.3|109165.3|109215.3|109165.3|109215.3|109165.3|109215.3|109165.3|1
1729628780000|2024-10-22 20:26:20|109215.9|109165.9|109216.5|109166.5|109218.7|109168.7|109215.9|109165.9|13
1729628790000|2024-10-22 20:26:30|109216.3|109166.3|109216.2|109166.2|109216.3|109166.3|109216.2|109166.2|4
1729628800000|2024-10-22 20:26:40|109216|109166|109216.1|109166.1|109216.3|109166.3|109216|109166|8
1729628810000|2024-10-22 20:26:50|109216.3|109166.3|109214.5|109164.5|109216.7|109166.7|109211.1|109161.1|14
1729628820000|2024-10-22 20:27:00|109214.1|109164.1|109210.9|109160.9|109214.6|109164.6|109210.9|109160.9|8
1729628830000|2024-10-22 20:27:10|109210.6|109160.6|109210.6|109160.6|109210.6|109160.6|109210.6|109160.6|1
1729628840000|2024-10-22 20:27:20|109210.5|109160.5|109210.5|109160.5|109210.6|109160.6|109210.5|109160.5|3
1729628850000|2024-10-22 20:27:30|109208.8|109158.8|109210.4|109160.4|109210.5|109160.5|109208.8|109158.8|5
1729628860000|2024-10-22 20:27:40|109210.5|109160.5|109211.8|109161.8|109211.8|109161.8|109210.5|109160.5|2
1729628870000|2024-10-22 20:27:50|109211.4|109161.4|109202.8|109152.8|109211.4|109161.4|109202.2|109152.2|13
1729628880000|2024-10-22 20:28:00|109202.9|109152.9|109206.5|109156.5|109206.5|109156.5|109202.6|109152.6|9
1729628890000|2024-10-22 20:28:10|109206.2|109156.2|109206.2|109156.2|109206.2|109156.2|109206.2|109156.2|1
1729628900000|2024-10-22 20:28:20|109205.9|109155.9|109206.4|109156.4|109206.4|109156.4|109205.9|109155.9|6
1729628910000|2024-10-22 20:28:30|109206.2|109156.2|109210.1|109160.1|109210.3|109160.3|109206.1|109156.1|9
1729628920000|2024-10-22 20:28:40|109208.1|109158.1|109209.2|109159.2|109209.5|109159.5|109208.1|109158.1|5
1729628930000|2024-10-22 20:28:50|109209.4|109159.4|109212|109162|109212.5|109162.5|109209.4|109159.4|7
1729628940000|2024-10-22 20:29:00|109211.9|109161.9|109212.1|109162.1|109212.1|109162.1|109211.9|109161.9|3
1729628950000|2024-10-22 20:29:10|109212|109162|109209.1|109159.1|109212|109162|109209.1|109159.1|9
1729628960000|2024-10-22 20:29:20|109207.9|109157.9|109208|109158|109208|109158|109207.8|109157.8|4
1729628970000|2024-10-22 20:29:30|109207.9|109157.9|109208|109158|109208|109158|109207.9|109157.9|2
1729628980000|2024-10-22 20:29:40|109207.9|109157.9|109205.7|109155.7|109207.9|109157.9|109205.7|109155.7|7
1729628990000|2024-10-22 20:29:50|109205.8|109155.8|109191.6|109141.6|109205.8|109155.8|109191.6|109141.6|11
1729629000000|2024-10-22 20:30:00|109191.1|109141.1|109191.9|109141.9|109192.8|109142.8|109189|109139|13
1729629010000|2024-10-22 20:30:10|109192.1|109142.1|109199.3|109149.3|109199.5|109149.5|109192|109142|16
1729629020000|2024-10-22 20:30:20|109199.7|109149.7|109209.9|109159.9|109212.8|109162.8|109199.2|109149.2|14
1729629030000|2024-10-22 20:30:30|109210|109160|109208.7|109158.7|109210|109160|109208.2|109158.2|16
1729629040000|2024-10-22 20:30:40|109208.1|109158.1|109210.2|109160.2|109210.5|109160.5|109208.1|109158.1|14
1729629050000|2024-10-22 20:30:50|109210|109160|109209.8|109159.8|109210|109160|109207.8|109157.8|19
1729629060000|2024-10-22 20:31:00|109208|109158|109207|109157|109210.2|109160.2|109206.3|109156.3|17
1729629070000|2024-10-22 20:31:10|109206.9|109156.9|109191.3|109141.3|109207.1|109157.1|109190.8|109140.8|10
1729629080000|2024-10-22 20:31:20|109190.6|109140.6|109190.7|109140.7|109194.2|109144.2|109190|109140|17
1729629090000|2024-10-22 20:31:30|109190.3|109140.3|109190.4|109140.4|109190.4|109140.4|109189.9|109139.9|5
1729629100000|2024-10-22 20:31:40|109190.2|109140.2|109191.2|109141.2|109191.4|109141.4|109190.2|109140.2|7
1729629110000|2024-10-22 20:31:50|109190.8|109140.8|109192.4|109142.4|109192.4|109142.4|109190.5|109140.5|11
1729629120000|2024-10-22 20:32:00|109193.2|109143.2|109196.5|109146.5|109196.9|109146.9|109193|109143|19
1729629130000|2024-10-22 20:32:10|109195.8|109145.8|109195.9|109145.9|109196.6|109146.6|109195.7|109145.7|7
1729629140000|2024-10-22 20:32:20|109196.3|109146.3|109196.6|109146.6|109196.8|109146.8|109196.2|109146.2|7
1729629150000|2024-10-22 20:32:30|109197.9|109147.9|109199|109149|109199.8|109149.8|109197.9|109147.9|11
1729629160000|2024-10-22 20:32:40|109199.4|109149.4|109198.8|109148.8|109199.9|109149.9|109198.8|109148.8|5
1729629170000|2024-10-22 20:32:50|109199.1|109149.1|109199.4|109149.4|109199.6|109149.6|109199.1|109149.1|7
1729629180000|2024-10-22 20:33:00|109198.9|109148.9|109200.8|109150.8|109200.8|109150.8|109198.9|109148.9|7
1729629190000|2024-10-22 20:33:10|109200.9|109150.9|109201.3|109151.3|109201.3|109151.3|109200.7|109150.7|7
1729629200000|2024-10-22 20:33:20|109201.1|109151.1|109202.4|109152.4|109202.4|109152.4|109201.1|109151.1|10
1729629210000|2024-10-22 20:33:30|109202.5|109152.5|109202.6|109152.6|109202.6|109152.6|109202.5|109152.5|2
1729629220000|2024-10-22 20:33:40|109202.4|109152.4|109202.4|109152.4|109202.4|109152.4|109202.3|109152.3|3
1729629230000|2024-10-22 20:33:50|109203.4|109153.4|109207|109157|109208|109158|109203.4|109153.4|11
1729629240000|2024-10-22 20:34:00|109207.2|109157.2|109207.3|109157.3|109207.3|109157.3|109207.2|109157.2|2
1729629250000|2024-10-22 20:34:10|109207.5|109157.5|109208.3|109158.3|109208.3|109158.3|109207.5|109157.5|4
1729629260000|2024-10-22 20:34:20|109208.4|109158.4|109212.2|109162.2|109212.5|109162.5|109208.4|109158.4|7
1729629270000|2024-10-22 20:34:30|109211.9|109161.9|109212|109162|109212.1|109162.1|109211.9|109161.9|4
1729629280000|2024-10-22 20:34:40|109211.7|109161.7|109211.3|109161.3|109211.8|109161.8|109211.2|109161.2|5
1729629290000|2024-10-22 20:34:50|109211.1|109161.1|109211.4|109161.4|109211.4|109161.4|109211.1|109161.1|4
1729629300000|2024-10-22 20:35:00|109211.7|109161.7|109211.9|109161.9|109212|109162|109211.7|109161.7|3
1729629310000|2024-10-22 20:35:10|109211.7|109161.7|109212.4|109162.4|109212.4|109162.4|109211.7|109161.7|2
1729629320000|2024-10-22 20:35:20|109213|109163|109214.2|109164.2|109214.2|109164.2|109213|109163|6
1729629330000|2024-10-22 20:35:30|109213.9|109163.9|109213.6|109163.6|109214|109164|109213.6|109163.6|4
1729629350000|2024-10-22 20:35:50|109213.2|109163.2|109213.2|109163.2|109213.2|109163.2|109212.7|109162.7|5
1729629360000|2024-10-22 20:36:00|109213|109163|109207.8|109157.8|109213|109163|109207.5|109157.5|9
1729629370000|2024-10-22 20:36:10|109208|109158|109208.3|109158.3|109208.4|109158.4|109208|109158|4
1729629380000|2024-10-22 20:36:20|109208.2|109158.2|109208.2|109158.2|109208.2|109158.2|109207.9|109157.9|3
1729629390000|2024-10-22 20:36:30|109208.3|109158.3|109209.5|109159.5|109209.5|109159.5|109208.3|109158.3|2
1729629400000|2024-10-22 20:36:40|109209.4|109159.4|109209.5|109159.5|109209.5|109159.5|109209.4|109159.4|2
1729629410000|2024-10-22 20:36:50|109209.4|109159.4|109209.4|109159.4|109209.4|109159.4|109209.3|109159.3|3
1729629420000|2024-10-22 20:37:00|109208.4|109158.4|109208.4|109158.4|109208.4|109158.4|109208.3|109158.3|3
1729629430000|2024-10-22 20:37:10|109208.5|109158.5|109208|109158|109208.5|109158.5|109203.3|109153.3|3
1729629440000|2024-10-22 20:37:20|109208.2|109158.2|109204.2|109154.2|109208.2|109158.2|109203.4|109153.4|8
1729629450000|2024-10-22 20:37:30|109204.3|109154.3|109195.7|109145.7|109204.3|109154.3|109193|109143|19
1729629460000|2024-10-22 20:37:40|109195.5|109145.5|109199.7|109149.7|109199.7|109149.7|109195.5|109145.5|11
1729629470000|2024-10-22 20:37:50|109199.3|109149.3|109202.3|109152.3|109202.3|109152.3|109199.3|109149.3|6
1729629480000|2024-10-22 20:38:00|109202.2|109152.2|109201|109151|109202.2|109152.2|109200.6|109150.6|8
1729629490000|2024-10-22 20:38:10|109200.9|109150.9|109201.4|109151.4|109201.6|109151.6|109200.9|109150.9|7
1729629500000|2024-10-22 20:38:20|109201.6|109151.6|109202.2|109152.2|109202.2|109152.2|109201.2|109151.2|6
1729629510000|2024-10-22 20:38:30|109202.3|109152.3|109202.1|109152.1|109202.3|109152.3|109202.1|109152.1|4
1729629520000|2024-10-22 20:38:40|109202.2|109152.2|109201.4|109151.4|109202.2|109152.2|109201.4|109151.4|4
1729629530000|2024-10-22 20:38:50|109201.5|109151.5|109202.5|109152.5|109202.5|109152.5|109201.5|109151.5|7
1729629540000|2024-10-22 20:39:00|109202.1|109152.1|109201.7|109151.7|109202.1|109152.1|109201.7|109151.7|4
1729629550000|2024-10-22 20:39:10|109201.8|109151.8|109202.7|109152.7|109202.7|109152.7|109201.7|109151.7|6
1729629560000|2024-10-22 20:39:20|109202.6|109152.6|109201.7|109151.7|109202.6|109152.6|109201.7|109151.7|6
1729629570000|2024-10-22 20:39:30|109202.3|109152.3|109200.5|109150.5|109202.3|109152.3|109200.2|109150.2|9
1729629580000|2024-10-22 20:39:40|109200.7|109150.7|109200.3|109150.3|109200.9|109150.9|109200.2|109150.2|4
1729629590000|2024-10-22 20:39:50|109200.6|109150.6|109203.8|109153.8|109203.8|109153.8|109200.6|109150.6|5
1729629600000|2024-10-22 20:40:00|109204.2|109154.2|109204.5|109154.5|109204.5|109154.5|109203.3|109153.3|7
1729629610000|2024-10-22 20:40:10|109204.1|109154.1|109203.6|109153.6|109204.1|109154.1|109203.6|109153.6|3
1729629620000|2024-10-22 20:40:20|109203.8|109153.8|109204.4|109154.4|109204.4|109154.4|109203.8|109153.8|2
1729629630000|2024-10-22 20:40:30|109205.1|109155.1|109204.2|109154.2|109205.6|109155.6|109204.2|109154.2|11
1729629640000|2024-10-22 20:40:40|109204|109154|109204.4|109154.4|109204.5|109154.5|109204|109154|4
1729629650000|2024-10-22 20:40:50|109203.5|109153.5|109203.4|109153.4|109203.5|109153.5|109203.4|109153.4|2
1729629660000|2024-10-22 20:41:00|109203.5|109153.5|109202.6|109152.6|109203.5|109153.5|109202.6|109152.6|5
1729629670000|2024-10-22 20:41:10|109202.7|109152.7|109201.4|109151.4|109203.6|109153.6|109201.2|109151.2|14
1729629680000|2024-10-22 20:41:20|109201.2|109151.2|109206|109156|109206.1|109156.1|109201.2|109151.2|10
1729629690000|2024-10-22 20:41:30|109206.7|109156.7|109207|109157|109207.3|109157.3|109206.5|109156.5|7
1729629700000|2024-10-22 20:41:40|109207.1|109157.1|109207.1|109157.1|109207.1|109157.1|109207.1|109157.1|1
1729629710000|2024-10-22 20:41:50|109207|109157|109210.1|109160.1|109210.5|109160.5|109207|109157|14
1729629720000|2024-10-22 20:42:00|109210.2|109160.2|109210|109160|109210.2|109160.2|109209.6|109159.6|4
1729629730000|2024-10-22 20:42:10|109209.9|109159.9|109209.3|109159.3|109210.1|109160.1|109209.3|109159.3|5
1729629740000|2024-10-22 20:42:20|109209.4|109159.4|109210.8|109160.8|109210.8|109160.8|109209.3|109159.3|6
1729629750000|2024-10-22 20:42:30|109210.7|109160.7|109211.1|109161.1|109211.1|109161.1|109210.7|109160.7|3
1729629760000|2024-10-22 20:42:40|109211.2|109161.2|109211|109161|109211.2|109161.2|109211|109161|3
1729629770000|2024-10-22 20:42:50|109212.1|109162.1|109207.8|109157.8|109212.4|109162.4|109207.8|109157.8|10
1729629780000|2024-10-22 20:43:00|109208.5|109158.5|109208.4|109158.4|109208.5|109158.5|109208.4|109158.4|2
1729629790000|2024-10-22 20:43:10|109208.5|109158.5|109207.2|109157.2|109208.8|109158.8|109207.2|109157.2|6
1729629800000|2024-10-22 20:43:20|109207|109157|109207.5|109157.5|109207.8|109157.8|109206.8|109156.8|7
1729629810000|2024-10-22 20:43:30|109207.2|109157.2|109207.8|109157.8|109207.8|109157.8|109206.9|109156.9|8
1729629820000|2024-10-22 20:43:40|109207.3|109157.3|109207.4|109157.4|109207.4|109157.4|109206.5|109156.5|7
1729629830000|2024-10-22 20:43:50|109207.5|109157.5|109207.4|109157.4|109208.7|109158.7|109207.4|109157.4|6
1729629840000|2024-10-22 20:44:00|109207.9|109157.9|109208.4|109158.4|109208.6|109158.6|109207.9|109157.9|5
1729629850000|2024-10-22 20:44:10|109208.3|109158.3|109208.5|109158.5|109208.5|109158.5|109208.2|109158.2|4
1729629860000|2024-10-22 20:44:20|109208|109158|109207.4|109157.4|109208.4|109158.4|109207.1|109157.1|12
1729629870000|2024-10-22 20:44:30|109207.9|109157.9|109207.8|109157.8|109208|109158|109207.3|109157.3|4
1729629880000|2024-10-22 20:44:40|109208.5|109158.5|109209.6|109159.6|109209.6|109159.6|109208.5|109158.5|6
1729629890000|2024-10-22 20:44:50|109209.7|109159.7|109209.6|109159.6|109209.7|109159.7|109209.6|109159.6|2
1729629900000|2024-10-22 20:45:00|109210.1|109160.1|109212.3|109162.3|109213.6|109163.6|109210.1|109160.1|11
1729629910000|2024-10-22 20:45:10|109212.4|109162.4|109211.6|109161.6|109212.8|109162.8|109211.6|109161.6|9
1729629920000|2024-10-22 20:45:20|109210.9|109160.9|109211.8|109161.8|109211.8|109161.8|109210.8|109160.8|6
1729629930000|2024-10-22 20:45:30|109211.9|109161.9|109210.5|109160.5|109211.9|109161.9|109210.1|109160.1|5
1729629940000|2024-10-22 20:45:40|109210.6|109160.6|109210.3|109160.3|109210.6|109160.6|109210.3|109160.3|5
1729629950000|2024-10-22 20:45:50|109210.4|109160.4|109210.6|109160.6|109210.6|109160.6|109210.4|109160.4|5
1729629960000|2024-10-22 20:46:00|109211|109161|109212|109162|109212|109162|109211|109161|8
1729629970000|2024-10-22 20:46:10|109212.1|109162.1|109212.1|109162.1|109212.1|109162.1|109212.1|109162.1|1
1729629980000|2024-10-22 20:46:20|109212|109162|109210.9|109160.9|109212|109162|109210.9|109160.9|4
1729629990000|2024-10-22 20:46:30|109211.4|109161.4|109209.3|109159.3|109211.4|109161.4|109209.3|109159.3|6
1729630000000|2024-10-22 20:46:40|109209.9|109159.9|109209.5|109159.5|109209.9|109159.9|109209.5|109159.5|3
1729630010000|2024-10-22 20:46:50|109209.6|109159.6|109210.2|109160.2|109210.5|109160.5|109209.5|109159.5|9
1729630020000|2024-10-22 20:47:00|109210.3|109160.3|109210.3|109160.3|109210.3|109160.3|109210.3|109160.3|1
1729630030000|2024-10-22 20:47:10|109209.8|109159.8|109209.7|109159.7|109209.9|109159.9|109209.6|109159.6|5
1729630040000|2024-10-22 20:47:20|109209.5|109159.5|109210|109160|109210|109160|109208.8|109158.8|7
1729630050000|2024-10-22 20:47:30|109210.2|109160.2|109209.7|109159.7|109210.2|109160.2|109209.1|109159.1|5
1729630060000|2024-10-22 20:47:40|109210.4|109160.4|109210.7|109160.7|109211.1|109161.1|109210.4|109160.4|4
1729630070000|2024-10-22 20:47:50|109210.6|109160.6|109212.8|109162.8|109212.8|109162.8|109210.4|109160.4|8
1729630080000|2024-10-22 20:48:00|109211.5|109161.5|109210.3|109160.3|109211.5|109161.5|109209.4|109159.4|6
1729630090000|2024-10-22 20:48:10|109210.2|109160.2|109209.4|109159.4|109210.3|109160.3|109209.4|109159.4|5
1729630100000|2024-10-22 20:48:20|109209|109159|109207.2|109157.2|109209|109159|109207.2|109157.2|7
1729630110000|2024-10-22 20:48:30|109207.4|109157.4|109210.7|109160.7|109210.8|109160.8|109207.3|109157.3|8
1729630120000|2024-10-22 20:48:40|109210.9|109160.9|109210.4|109160.4|109210.9|109160.9|109210.2|109160.2|5
1729630130000|2024-10-22 20:48:50|109210.3|109160.3|109210.4|109160.4|109210.4|109160.4|109210.3|109160.3|2
1729630140000|2024-10-22 20:49:00|109210.2|109160.2|109210.5|109160.5|109210.5|109160.5|109210|109160|5
1729630150000|2024-10-22 20:49:10|109210.6|109160.6|109210.5|109160.5|109210.6|109160.6|109210.5|109160.5|2
1729630160000|2024-10-22 20:49:20|109210.4|109160.4|109208.7|109158.7|109210.4|109160.4|109208.2|109158.2|9
1729630170000|2024-10-22 20:49:30|109208|109158|109208|109158|109208|109158|109208|109158|1
1729630180000|2024-10-22 20:49:40|109208.3|109158.3|109209.5|109159.5|109209.5|109159.5|109208.3|109158.3|4
1729630190000|2024-10-22 20:49:50|109209.2|109159.2|109210.6|109160.6|109210.6|109160.6|109209.2|109159.2|4
1729630200000|2024-10-22 20:50:00|109214.1|109164.1|109211|109161|109218.6|109168.6|109210|109160|21
1729630210000|2024-10-22 20:50:10|109212.3|109162.3|109210.5|109160.5|109219|109169|109210.5|109160.5|8
1729630220000|2024-10-22 20:50:20|109212.2|109162.2|109210.7|109160.7|109219.4|109169.4|109210.7|109160.7|12
1729630230000|2024-10-22 20:50:30|109212.6|109162.6|109211|109161|109212.6|109162.6|109210.1|109160.1|9
1729630240000|2024-10-22 20:50:40|109212|109162|109211.9|109161.9|109212|109162|109210.9|109160.9|6
1729630250000|2024-10-22 20:50:50|109212|109162|109212.1|109162.1|109212.1|109162.1|109211.1|109161.1|3
1729630260000|2024-10-22 20:51:00|109212.6|109162.6|109212.1|109162.1|109212.7|109162.7|109211.5|109161.5|4
1729630270000|2024-10-22 20:51:10|109212.8|109162.8|109212.8|109162.8|109213.5|109163.5|109211.4|109161.4|6
1729630280000|2024-10-22 20:51:20|109211|109161|109210.9|109160.9|109213.5|109163.5|109210.2|109160.2|12
1729630290000|2024-10-22 20:51:30|109212.1|109162.1|109212.2|109162.2|109212.2|109162.2|109209.9|109159.9|8
1729630300000|2024-10-22 20:51:40|109212.1|109162.1|109212.3|109162.3|109212.3|109162.3|109210.7|109160.7|4
1729630310000|2024-10-22 20:51:50|109212.4|109162.4|109211.9|109161.9|109212.4|109162.4|109210.6|109160.6|6
1729630320000|2024-10-22 20:52:00|109212.8|109162.8|109212|109162|109212.8|109162.8|109211|109161|7
1729630330000|2024-10-22 20:52:10|109211.9|109161.9|109211.2|109161.2|109213|109163|109211.2|109161.2|4
1729630340000|2024-10-22 20:52:20|109210.7|109160.7|109209.7|109159.7|109210.7|109160.7|109209.2|109159.2|10
1729630350000|2024-10-22 20:52:30|109209.5|109159.5|109209.1|109159.1|109210.5|109160.5|109209.1|109159.1|5
1729630360000|2024-10-22 20:52:40|109209.8|109159.8|109209.8|109159.8|109209.8|109159.8|109209.8|109159.8|1
1729630370000|2024-10-22 20:52:50|109209.2|109159.2|109210.3|109160.3|109210.6|109160.6|109208.6|109158.6|8
1729630380000|2024-10-22 20:53:00|109209.4|109159.4|109208.3|109158.3|109209.6|109159.6|109208.3|109158.3|8
1729630390000|2024-10-22 20:53:10|109209.3|109159.3|109208.9|109158.9|109209.6|109159.6|109201.4|109151.4|7
1729630400000|2024-10-22 20:53:20|109208.7|109158.7|109208.7|109158.7|109208.7|109158.7|109208.7|109158.7|1
1729630410000|2024-10-22 20:53:30|109209.8|109159.8|109204.4|109154.4|109209.9|109159.9|109204.4|109154.4|3
1729630420000|2024-10-22 20:53:40|109203.6|109153.6|109203.2|109153.2|109209.1|109159.1|109202.6|109152.6|6
1729630430000|2024-10-22 20:53:50|109209.6|109159.6|109209.6|109159.6|109209.8|109159.8|109209.4|109159.4|6
1729630440000|2024-10-22 20:54:00|109209.8|109159.8|109209.7|109159.7|109209.8|109159.8|109202.4|109152.4|7
1729630450000|2024-10-22 20:54:10|109208.9|109158.9|109208.1|109158.1|109209.2|109159.2|109208|109158|7
1729630460000|2024-10-22 20:54:20|109208|109158|109207.7|109157.7|109209.2|109159.2|109207.3|109157.3|7
1729630470000|2024-10-22 20:54:30|109207.6|109157.6|109210.4|109160.4|109210.4|109160.4|109207.6|109157.6|11
1729630480000|2024-10-22 20:54:40|109210.7|109160.7|109209.7|109159.7|109212.2|109162.2|109209.7|109159.7|11
1729630490000|2024-10-22 20:54:50|109210.5|109160.5|109208.4|109158.4|109211.5|109161.5|109208.4|109158.4|11
1729630500000|2024-10-22 20:55:00|109208.9|109158.9|109234.6|109104.3|109234.6|109158.9|109194.9|109104.3|24
1729630510000|2024-10-22 20:55:10|109235|109105.1|109241.1|109108.3|109242.6|109109|109235|109104.9|21
1729630520000|2024-10-22 20:55:20|109238.8|109108.4|109243.4|109110.6|109243.4|109110.9|109236.2|109105.7|15
1729630530000|2024-10-22 20:55:30|109242.5|109111.4|109246.3|109109.9|109246.4|109111.4|109242.3|109108.8|15
1729630540000|2024-10-22 20:55:40|109246.1|109109.4|109238.5|109104|109246.1|109111.7|109237.8|109103.4|27
1729630550000|2024-10-22 20:55:50|109236.7|109105.7|109234.9|109103.4|109236.8|109105.7|109234.9|109102.9|16
1729630560000|2024-10-22 20:56:00|109234.6|109103.2|109235.9|109103.6|109239|109103.6|109234.6|109101.9|17
1729630570000|2024-10-22 20:56:10|109236.4|109103.5|109241.4|109097.2|109241.5|109103.6|109236.4|109096.8|13
1729630580000|2024-10-22 20:56:20|109241.6|109097.3|109242.1|109097.8|109242.1|109097.8|109241.6|109096.5|11
1729630590000|2024-10-22 20:56:30|109241.4|109098.3|109237|109099.8|109242.6|109104.2|109236.8|109096.9|17
1729630600000|2024-10-22 20:56:40|109236.8|109099.7|109236.8|109099.9|109237.6|109100.3|109236.6|109099.4|13
1729630610000|2024-10-22 20:56:50|109236.9|109099.7|109235.4|109098.2|109237|109100.5|109234.7|109098.2|16
1729630620000|2024-10-22 20:57:00|109235.7|109098.3|109244.7|109095.4|109244.7|109101.9|109235.5|109095.2|16
1729630630000|2024-10-22 20:57:10|109244.2|109095.9|109243.9|109095.5|109244.2|109095.9|109243|109094.9|12
1729630640000|2024-10-22 20:57:20|109244|109095.2|109244.3|109093.5|109245.3|109095.2|109243|109092.9|16
1729630650000|2024-10-22 20:57:30|109244.9|109093.2|109240.6|109097.7|109244.9|109097.7|109240.6|109093.2|16
1729630660000|2024-10-22 20:57:40|109241.5|109098.4|109238.1|109101.9|109241.5|109102.8|109236.3|109097.1|15
1729630670000|2024-10-22 20:57:50|109237.4|109102|109238.2|109101.4|109241.2|109102|109236.6|109098|15
1729630680000|2024-10-22 20:58:00|109238.1|109101.2|109238.5|109100.1|109239.8|109101.3|109238.1|109097.9|13
1729630690000|2024-10-22 20:58:10|109238.3|109100.3|109240|109098.4|109240|109100.6|109237.5|109098.4|19
1729630700000|2024-10-22 20:58:20|109240.5|109097.9|109244.2|109095.3|109244.7|109098.1|109238.7|109095.1|18
1729630710000|2024-10-22 20:58:30|109243.6|109095.2|109242.8|109098.7|109244.3|109098.8|109242.7|109095.2|15
1729630720000|2024-10-22 20:58:40|109243.1|109098.8|109246|109100.1|109250.3|109100.2|109243|109098.8|18
1729630730000|2024-10-22 20:58:50|109246.1|109100.3|109244.1|109097.6|109246.1|109101.1|109242.9|109097.6|13
1729630740000|2024-10-22 20:59:00|109244.2|109096.9|109244.1|109098.6|109244.6|109099.6|109242.1|109095.2|16
1729630750000|2024-10-22 20:59:10|109243.6|109098.2|109255.7|109085.9|109255.7|109100.9|109241.9|109085.8|11
1729630760000|2024-10-22 20:59:20|109255.6|109085.8|109256.6|109086|109256.6|109086|109255.6|109085.5|6
1729630770000|2024-10-22 20:59:30|109265.2|109080.7|109264.6|109078.8|109269.8|109080.7|109264.4|109078.8|10
1729630780000|2024-10-22 20:59:40|109264.4|109079.1|109266|109078.9|109272.4|109080.9|109264.4|109078.9|8
1729630790000|2024-10-22 20:59:50|109282.6|109082.6|109279.8|109079.8|109282.6|109082.6|109264.1|109064.1|26
1729630800000|2024-10-22 21:00:00|109276.9|109076.9|109277.9|109077.9|109277.9|109077.9|109276.9|109076.9|2
1729630820000|2024-10-22 21:00:20|109306|109106|109306|109106|109306|109106|109306|109106|1
1729630840000|2024-10-22 21:00:40|109305.9|109105.9|109305.9|109105.9|109305.9|109105.9|109305.9|109105.9|1
1729630850000|2024-10-22 21:00:50|109306|109106|109306|109106|109306|109106|109306|109106|1
1729630860000|2024-10-22 21:01:00|109280.5|109080.5|109280.5|109080.5|109280.5|109080.5|109280.5|109080.5|1
1729630870000|2024-10-22 21:01:10|109280.4|109080.4|109280.5|109080.5|109280.5|109080.5|109280.4|109080.4|2
1729630880000|2024-10-22 21:01:20|109250.7|109050.7|109278.9|109078.9|109278.9|109078.9|109250.7|109050.7|2
1729630890000|2024-10-22 21:01:30|109250.7|109050.7|109278.9|109078.9|109278.9|109078.9|109250.7|109050.7|2
1729630900000|2024-10-22 21:01:40|109311|109111|109311|109111|109311|109111|109311|109111|1
1729630920000|2024-10-22 21:02:00|109314.8|109114.8|109314.8|109114.8|109314.8|109114.8|109314.8|109114.8|1
1729631080000|2024-10-22 21:04:40|109325.7|109125.7|109325.7|109125.7|109325.7|109125.7|109325.7|109125.7|1
1729633520000|2024-10-22 21:45:20|109311.3|109111.3|109311.2|109111.2|109311.6|109111.6|109311.2|109111.2|5
1729633530000|2024-10-22 21:45:30|109308.5|109108.5|109308.5|109108.5|109308.5|109108.5|109308.5|109108.5|1
1729633550000|2024-10-22 21:45:50|109318|109118|109314.2|109114.2|109318.4|109118.4|109314.2|109114.2|6
1729633560000|2024-10-22 21:46:00|109311.4|109111.4|109311.3|109111.3|109312.3|109112.3|109311.2|109111.2|6
1729633570000|2024-10-22 21:46:10|109309.3|109109.3|109307.5|109107.5|109313.1|109113.1|109307.5|109107.5|9
1729633580000|2024-10-22 21:46:20|109307.6|109107.6|109309.1|109109.1|109309.1|109109.1|109303.2|109103.2|7
1729633590000|2024-10-22 21:46:30|109309.2|109109.2|109310.8|109110.8|109311.1|109111.1|109309|109109|6
1729633600000|2024-10-22 21:46:40|109308.8|109108.8|109308.7|109108.7|109309|109109|109308.7|109108.7|4
1729633610000|2024-10-22 21:46:50|109320.9|109120.9|109309.7|109109.7|109320.9|109120.9|109309.7|109109.7|7
1729633620000|2024-10-22 21:47:00|109309.8|109109.8|109312.1|109112.1|109312.5|109112.5|109308.2|109108.2|6
1729633630000|2024-10-22 21:47:10|109312.3|109112.3|109312.4|109112.4|109312.5|109112.5|109312|109112|7
1729633640000|2024-10-22 21:47:20|109312.1|109112.1|109316.2|109116.2|109316.3|109116.3|109312.1|109112.1|6
1729633650000|2024-10-22 21:47:30|109316.4|109116.4|109318.7|109118.7|109318.7|109118.7|109316.1|109116.1|5
1729633660000|2024-10-22 21:47:40|109318.6|109118.6|109318.8|109118.8|109318.9|109118.9|109318.6|109118.6|7
1729633670000|2024-10-22 21:47:50|109318.9|109118.9|109315.3|109115.3|109320.6|109120.6|109315.3|109115.3|9
1729633680000|2024-10-22 21:48:00|109315.2|109115.2|109315.4|109115.4|109315.4|109115.4|109315.2|109115.2|2
1729633690000|2024-10-22 21:48:10|109315.3|109115.3|109314.9|109114.9|109315.4|109115.4|109314.8|109114.8|8
1729633700000|2024-10-22 21:48:20|109315|109115|109315|109115|109315|109115|109315|109115|1
1729633710000|2024-10-22 21:48:30|109314.9|109114.9|109315.3|109115.3|109315.3|109115.3|109314.9|109114.9|4
1729633720000|2024-10-22 21:48:40|109314.2|109114.2|109313.6|109113.6|109314.3|109114.3|109313.6|109113.6|4
1729633730000|2024-10-22 21:48:50|109313.4|109113.4|109313.6|109113.6|109313.6|109113.6|109313.4|109113.4|2
1729633740000|2024-10-22 21:49:00|109313.5|109113.5|109313.5|109113.5|109313.7|109113.7|109313.4|109113.4|4
1729633750000|2024-10-22 21:49:10|109313.4|109113.4|109313.6|109113.6|109313.7|109113.7|109313.4|109113.4|8
1729633760000|2024-10-22 21:49:20|109313.5|109113.5|109313.5|109113.5|109313.5|109113.5|109313.4|109113.4|3
1729633770000|2024-10-22 21:49:30|109312.8|109112.8|109313.2|109113.2|109313.2|109113.2|109312.8|109112.8|6
1729633780000|2024-10-22 21:49:40|109312.2|109112.2|109312.2|109112.2|109312.2|109112.2|109312.2|109112.2|1
1729633790000|2024-10-22 21:49:50|109312.1|109112.1|109306.5|109106.5|109312.1|109112.1|109306.4|109106.4|3
1729633800000|2024-10-22 21:50:00|109306.4|109106.4|109306.1|109106.1|109306.4|109106.4|109306.1|109106.1|3
1729633810000|2024-10-22 21:50:10|109306.2|109106.2|109306.2|109106.2|109306.2|109106.2|109306.1|109106.1|3
1729633820000|2024-10-22 21:50:20|109306.3|109106.3|109306.2|109106.2|109306.3|109106.3|109306.2|109106.2|2
1729633830000|2024-10-22 21:50:30|109306.4|109106.4|109306.4|109106.4|109306.5|109106.5|109306.4|109106.4|3
1729633840000|2024-10-22 21:50:40|109306.3|109106.3|109305.9|109105.9|109306.3|109106.3|109305.9|109105.9|2
1729633850000|2024-10-22 21:50:50|109300|109100|109305.2|109105.2|109305.4|109105.4|109300|109100|4
1729633860000|2024-10-22 21:51:00|109305.3|109105.3|109305.4|109105.4|109305.4|109105.4|109305.3|109105.3|2
1729633870000|2024-10-22 21:51:10|109316.8|109116.8|109316.8|109116.8|109316.8|109116.8|109316.8|109116.8|1
1729633880000|2024-10-22 21:51:20|109316.9|109116.9|109316.6|109116.6|109316.9|109116.9|109316.6|109116.6|3
1729633890000|2024-10-22 21:51:30|109315|109115|109315.2|109115.2|109315.4|109115.4|109314.9|109114.9|8
1729633900000|2024-10-22 21:51:40|109315.1|109115.1|109314.7|109114.7|109315.1|109115.1|109314.7|109114.7|3
1729633910000|2024-10-22 21:51:50|109314.6|109114.6|109314.5|109114.5|109314.6|109114.6|109314.5|109114.5|2
1729633920000|2024-10-22 21:52:00|109305.9|109105.9|109305.9|109105.9|109305.9|109105.9|109305.9|109105.9|1
1729633930000|2024-10-22 21:52:10|109305.8|109105.8|109314.2|109114.2|109314.2|109114.2|109305.8|109105.8|3
1729633950000|2024-10-22 21:52:30|109306.9|109106.9|109314|109114|109314|109114|109306.8|109106.8|5
1729633970000|2024-10-22 21:52:50|109313.8|109113.8|109313.8|109113.8|109313.9|109113.9|109313.6|109113.6|4
1729633980000|2024-10-22 21:53:00|109313.6|109113.6|109313.5|109113.5|109313.6|109113.6|109313.4|109113.4|5
1729633990000|2024-10-22 21:53:10|109313.6|109113.6|109313.4|109113.4|109313.6|109113.6|109313.4|109113.4|3
1729634000000|2024-10-22 21:53:20|109313.2|109113.2|109313|109113|109313.2|109113.2|109313|109113|3
1729634010000|2024-10-22 21:53:30|109313.1|109113.1|109312.8|109112.8|109313.1|109113.1|109312.8|109112.8|3
1729634020000|2024-10-22 21:53:40|109313|109113|109313.3|109113.3|109313.3|109113.3|109313|109113|2
1729634030000|2024-10-22 21:53:50|109313.1|109113.1|109313.3|109113.3|109313.3|109113.3|109313.1|109113.1|3
1729634060000|2024-10-22 21:54:20|109313.4|109113.4|109313.3|109113.3|109313.4|109113.4|109313.3|109113.3|2
1729634070000|2024-10-22 21:54:30|109313|109113|109313.1|109113.1|109313.1|109113.1|109313|109113|2
1729634080000|2024-10-22 21:54:40|109313.2|109113.2|109313.4|109113.4|109313.4|109113.4|109313.2|109113.2|2
1729634090000|2024-10-22 21:54:50|109313.5|109113.5|109313.5|109113.5|109313.5|109113.5|109313.5|109113.5|1
1729634100000|2024-10-22 21:55:00|109301.8|109101.8|109320.3|109120.3|109320.3|109120.3|109301.8|109101.8|4
1729634110000|2024-10-22 21:55:10|109321|109121|109309.2|109109.2|109321|109121|109309.2|109109.2|5
1729634120000|2024-10-22 21:55:20|109305.1|109105.1|109305.3|109105.3|109305.3|109105.3|109305|109105|7
1729634130000|2024-10-22 21:55:30|109303.6|109103.6|109304.7|109104.7|109314.5|109114.5|109296.4|109096.4|6
1729634140000|2024-10-22 21:55:40|109312.7|109112.7|109303.7|109103.7|109312.7|109112.7|109303.7|109103.7|7
1729634150000|2024-10-22 21:55:50|109303.9|109103.9|109301.4|109101.4|109304.8|109104.8|109301.4|109101.4|8
1729634160000|2024-10-22 21:56:00|109301.5|109101.5|109298.8|109098.8|109301.9|109101.9|109298.8|109098.8|9
1729634170000|2024-10-22 21:56:10|109298.9|109098.9|109299.1|109099.1|109299.1|109099.1|109298.9|109098.9|4
1729634180000|2024-10-22 21:56:20|109299.2|109099.2|109297.5|109097.5|109299.2|109099.2|109297.4|109097.4|11
1729634190000|2024-10-22 21:56:30|109297.7|109097.7|109295.2|109095.2|109302.6|109102.6|109294.8|109094.8|5
1729634200000|2024-10-22 21:56:40|109295.1|109095.1|109306.9|109106.9|109307|109107|109295.1|109095.1|5
1729634210000|2024-10-22 21:56:50|109307|109107|109306.8|109106.8|109307|109107|109306.8|109106.8|3
1729634220000|2024-10-22 21:57:00|109306.9|109106.9|109306.9|109106.9|109306.9|109106.9|109306.7|109106.7|6
1729634230000|2024-10-22 21:57:10|109307|109107|109306.8|109106.8|109307|109107|109306.8|109106.8|2
1729634240000|2024-10-22 21:57:20|109306.7|109106.7|109306.7|109106.7|109306.7|109106.7|109306.7|109106.7|1
1729634250000|2024-10-22 21:57:30|109306.8|109106.8|109306.7|109106.7|109306.8|109106.8|109306.7|109106.7|4
1729634260000|2024-10-22 21:57:40|109306.4|109106.4|109306.3|109106.3|109306.4|109106.4|109306.3|109106.3|4
1729634270000|2024-10-22 21:57:50|109306.4|109106.4|109307|109107|109307|109107|109306.3|109106.3|5
1729634280000|2024-10-22 21:58:00|109306.9|109106.9|109307.2|109107.2|109307.3|109107.3|109306.9|109106.9|5
1729634290000|2024-10-22 21:58:10|109307.1|109107.1|109306|109106|109307.1|109107.1|109306|109106|6
1729634300000|2024-10-22 21:58:20|109306.1|109106.1|109305.7|109105.7|109306.1|109106.1|109305.7|109105.7|3
1729634310000|2024-10-22 21:58:30|109305.8|109105.8|109305.5|109105.5|109305.8|109105.8|109305.5|109105.5|4
1729634330000|2024-10-22 21:58:50|109305|109105|109305|109105|109305.1|109105.1|109304.9|109104.9|5
1729634340000|2024-10-22 21:59:00|109300.4|109100.4|109301|109101|109301|109101|109300.3|109100.3|4
1729634350000|2024-10-22 21:59:10|109300.6|109100.6|109301.5|109101.5|109301.5|109101.5|109300.6|109100.6|2
1729634360000|2024-10-22 21:59:20|109305.7|109105.7|109305.4|109105.4|109305.8|109105.8|109305.2|109105.2|8
1729634370000|2024-10-22 21:59:30|109305|109105|109305.7|109105.7|109305.9|109105.9|109304.8|109104.8|8
1729634380000|2024-10-22 21:59:40|109305.6|109105.6|109301.2|109101.2|109305.6|109105.6|109301.2|109101.2|7
1729634390000|2024-10-22 21:59:50|109301.3|109101.3|109301.3|109101.3|109301.3|109101.3|109301.3|109101.3|1
1729634400000|2024-10-22 22:00:00|109304|109104|109286|109086|109321.5|109121.5|109286|109086|26
1729634410000|2024-10-22 22:00:10|109285.3|109085.3|109281.8|109081.8|109285.8|109085.8|109281|109081|18
1729634420000|2024-10-22 22:00:20|109281.7|109081.7|109280.7|109080.7|109284.5|109084.5|109279|109079|16
1729634430000|2024-10-22 22:00:30|109280.9|109080.9|109281.9|109081.9|109281.9|109081.9|109280.7|109080.7|10
1729634440000|2024-10-22 22:00:40|109282|109082|109278.3|109078.3|109283.3|109083.3|109275.9|109075.9|15
1729634450000|2024-10-22 22:00:50|109278.1|109078.1|109271.6|109071.6|109278.9|109078.9|109271.6|109071.6|16
1729634460000|2024-10-22 22:01:00|109271.8|109071.8|109274.8|109074.8|109274.9|109074.9|109271.8|109071.8|11
1729634470000|2024-10-22 22:01:10|109273.2|109073.2|109283.4|109083.4|109283.4|109083.4|109273.2|109073.2|15
1729634480000|2024-10-22 22:01:20|109284|109084|109276.2|109076.2|109284|109084|109275.2|109075.2|11
1729634490000|2024-10-22 22:01:30|109276.4|109076.4|109276.5|109076.5|109277|109077|109276.3|109076.3|11
1729634500000|2024-10-22 22:01:40|109276.3|109076.3|109276.1|109076.1|109276.6|109076.6|109276|109076|6
1729634510000|2024-10-22 22:01:50|109274.9|109074.9|109275.1|109075.1|109275.1|109075.1|109274.9|109074.9|5
1729634520000|2024-10-22 22:02:00|109276.2|109076.2|109277|109077|109277|109077|109276.2|109076.2|6
1729634530000|2024-10-22 22:02:10|109276.8|109076.8|109272.5|109072.5|109277.2|109077.2|109272.5|109072.5|7
1729634540000|2024-10-22 22:02:20|109272.6|109072.6|109275.2|109075.2|109275.2|109075.2|109271.7|109071.7|10
1729634550000|2024-10-22 22:02:30|109275.3|109075.3|109275.4|109075.4|109275.4|109075.4|109275|109075|6
1729634560000|2024-10-22 22:02:40|109275.3|109075.3|109275.9|109075.9|109283.2|109083.2|109269.8|109069.8|12
1729634570000|2024-10-22 22:02:50|109275.4|109075.4|109282.3|109082.3|109292.2|109092.2|109270.4|109070.4|18
1729634580000|2024-10-22 22:03:00|109282.1|109082.1|109277.2|109077.2|109282.1|109082.1|109277.1|109077.1|13
1729634590000|2024-10-22 22:03:10|109281.1|109081.1|109277.5|109077.5|109284.7|109084.7|109277.5|109077.5|6
1729634600000|2024-10-22 22:03:20|109277.6|109077.6|109277.4|109077.4|109277.6|109077.6|109277.2|109077.2|6
1729634610000|2024-10-22 22:03:30|109277.5|109077.5|109277.3|109077.3|109277.5|109077.5|109276.8|109076.8|5
1729634620000|2024-10-22 22:03:40|109277.2|109077.2|109275.9|109075.9|109277.3|109077.3|109275.9|109075.9|8
1729634630000|2024-10-22 22:03:50|109277|109077|109281.2|109081.2|109281.2|109081.2|109277|109077|9
1729634640000|2024-10-22 22:04:00|109282.5|109082.5|109278.1|109078.1|109285.6|109085.6|109276.9|109076.9|9
1729634650000|2024-10-22 22:04:10|109275|109075|109275.2|109075.2|109275.3|109075.3|109275|109075|3
1729634660000|2024-10-22 22:04:20|109275.3|109075.3|109275.2|109075.2|109275.4|109075.4|109274.9|109074.9|6
1729634670000|2024-10-22 22:04:30|109274|109074|109280|109080|109280|109080|109274|109074|5
1729634680000|2024-10-22 22:04:40|109279.1|109079.1|109279.3|109079.3|109279.4|109079.4|109278.9|109078.9|5
1729634690000|2024-10-22 22:04:50|109279.4|109079.4|109282|109082|109282|109082|109277.7|109077.7|8
1729634700000|2024-10-22 22:05:00|109283.3|109083.3|109282.7|109082.7|109283.3|109083.3|109282|109082|10
1729634710000|2024-10-22 22:05:10|109284.4|109084.4|109282.3|109082.3|109284.4|109084.4|109281.2|109081.2|12
1729634720000|2024-10-22 22:05:20|109282.4|109082.4|109285.5|109085.5|109285.5|109085.5|109282.3|109082.3|10
1729634730000|2024-10-22 22:05:30|109285.4|109085.4|109288.1|109088.1|109288.1|109088.1|109285.4|109085.4|8
1729634740000|2024-10-22 22:05:40|109288|109088|109288.2|109088.2|109288.4|109088.4|109288|109088|6
1729634750000|2024-10-22 22:05:50|109287.8|109087.8|109287.3|109087.3|109288|109088|109287.2|109087.2|8
1729634760000|2024-10-22 22:06:00|109287.4|109087.4|109284.5|109084.5|109294.3|109094.3|109284.5|109084.5|10
1729634770000|2024-10-22 22:06:10|109284.9|109084.9|109284.9|109084.9|109284.9|109084.9|109284.9|109084.9|1
1729634780000|2024-10-22 22:06:20|109284.7|109084.7|109286|109086|109286|109086|109284.7|109084.7|7
1729634790000|2024-10-22 22:06:30|109285.6|109085.6|109284.4|109084.4|109285.6|109085.6|109284.4|109084.4|6
1729634800000|2024-10-22 22:06:40|109284.5|109084.5|109285.3|109085.3|109285.4|109085.4|109284.5|109084.5|6
1729634810000|2024-10-22 22:06:50|109285.4|109085.4|109288.8|109088.8|109288.8|109088.8|109285.4|109085.4|2
1729634820000|2024-10-22 22:07:00|109288.7|109088.7|109285.8|109085.8|109291.4|109091.4|109285.7|109085.7|7
1729634830000|2024-10-22 22:07:10|109285.5|109085.5|109287.9|109087.9|109287.9|109087.9|109285.5|109085.5|7
1729634840000|2024-10-22 22:07:20|109288|109088|109288.9|109088.9|109288.9|109088.9|109287.9|109087.9|5
1729634850000|2024-10-22 22:07:30|109289|109089|109288.7|109088.7|109289|109089|109288.7|109088.7|5
1729634860000|2024-10-22 22:07:40|109288.8|109088.8|109288.1|109088.1|109288.9|109088.9|109288.1|109088.1|7
1729634870000|2024-10-22 22:07:50|109287.8|109087.8|109293.1|109093.1|109293.1|109093.1|109287.6|109087.6|4
1729634880000|2024-10-22 22:08:00|109293.6|109093.6|109292.6|109092.6|109302.3|109102.3|109292.6|109092.6|14
1729634890000|2024-10-22 22:08:10|109292.5|109092.5|109293|109093|109293.1|109093.1|109292.5|109092.5|5
1729634900000|2024-10-22 22:08:20|109293.1|109093.1|109295.5|109095.5|109296.3|109096.3|109292.3|109092.3|11
1729634910000|2024-10-22 22:08:30|109295.3|109095.3|109296.9|109096.9|109296.9|109096.9|109295.3|109095.3|9
1729634920000|2024-10-22 22:08:40|109296.7|109096.7|109296|109096|109296.7|109096.7|109295.4|109095.4|10
1729634930000|2024-10-22 22:08:50|109297.7|109097.7|109298.1|109098.1|109299.1|109099.1|109297.7|109097.7|8
1729634940000|2024-10-22 22:09:00|109297.8|109097.8|109296.9|109096.9|109297.8|109097.8|109296.8|109096.8|8
1729634950000|2024-10-22 22:09:10|109297.6|109097.6|109297.7|109097.7|109297.7|109097.7|109297.6|109097.6|2
1729634960000|2024-10-22 22:09:20|109296.8|109096.8|109295.8|109095.8|109296.8|109096.8|109295.6|109095.6|8
1729634970000|2024-10-22 22:09:30|109295.5|109095.5|109295.7|109095.7|109295.7|109095.7|109295.5|109095.5|2
1729634980000|2024-10-22 22:09:40|109295.5|109095.5|109294.8|109094.8|109295.9|109095.9|109294.8|109094.8|4
1729634990000|2024-10-22 22:09:50|109294.7|109094.7|109293.9|109093.9|109294.7|109094.7|109293.6|109093.6|4
1729635000000|2024-10-22 22:10:00|109294.9|109094.9|109294.6|109094.6|109295.2|109095.2|109294.2|109094.2|11
1729635010000|2024-10-22 22:10:10|109295.2|109095.2|109295.1|109095.1|109295.5|109095.5|109295.1|109095.1|3
1729635020000|2024-10-22 22:10:20|109295|109095|109294.8|109094.8|109295.1|109095.1|109294.8|109094.8|3
1729635030000|2024-10-22 22:10:30|109294.2|109094.2|109294.4|109094.4|109294.5|109094.5|109294.2|109094.2|5
1729635040000|2024-10-22 22:10:40|109293.6|109093.6|109293.6|109093.6|109293.6|109093.6|109293.5|109093.5|3
1729635050000|2024-10-22 22:10:50|109293.5|109093.5|109294.4|109094.4|109297.1|109097.1|109292.9|109092.9|16
1729635060000|2024-10-22 22:11:00|109286.1|109086.1|109293.6|109093.6|109295|109095|109286.1|109086.1|22
1729635070000|2024-10-22 22:11:10|109293.7|109093.7|109291.3|109091.3|109295.1|109095.1|109290|109090|14
1729635080000|2024-10-22 22:11:20|109293|109093|109290.3|109090.3|109295.8|109095.8|109290.2|109090.2|20
1729635090000|2024-10-22 22:11:30|109289.9|109089.9|109291.5|109091.5|109294|109094|109286.7|109086.7|16
1729635100000|2024-10-22 22:11:40|109291.2|109091.2|109290.5|109090.5|109293|109093|109290.5|109090.5|18
1729635110000|2024-10-22 22:11:50|109291.2|109091.2|109288.7|109088.7|109292.3|109092.3|109288.7|109088.7|10
1729635120000|2024-10-22 22:12:00|109289|109089|109287.7|109087.7|109291.8|109091.8|109287.4|109087.4|10
1729635130000|2024-10-22 22:12:10|109287.6|109087.6|109287.3|109087.3|109287.7|109087.7|109287.3|109087.3|6
1729635140000|2024-10-22 22:12:20|109288.2|109088.2|109290.7|109090.7|109290.7|109090.7|109287.3|109087.3|11
1729635150000|2024-10-22 22:12:30|109289.2|109089.2|109289.5|109089.5|109290.1|109090.1|109287.2|109087.2|13
1729635160000|2024-10-22 22:12:40|109289.7|109089.7|109290.8|109090.8|109290.9|109090.9|109289.5|109089.5|10
1729635170000|2024-10-22 22:12:50|109290.9|109090.9|109291.4|109091.4|109293.4|109093.4|109290.4|109090.4|11
1729635180000|2024-10-22 22:13:00|109291|109091|109291.1|109091.1|109291.1|109091.1|109290.1|109090.1|8
1729635190000|2024-10-22 22:13:10|109291.9|109091.9|109292.1|109092.1|109292.1|109092.1|109291.4|109091.4|6
1729635200000|2024-10-22 22:13:20|109292.2|109092.2|109292.1|109092.1|109292.2|109092.2|109292.1|109092.1|2
1729635210000|2024-10-22 22:13:30|109292.2|109092.2|109292.4|109092.4|109292.4|109092.4|109292.1|109092.1|5
1729635220000|2024-10-22 22:13:40|109292.5|109092.5|109292.6|109092.6|109292.6|109092.6|109291.8|109091.8|7
1729635230000|2024-10-22 22:13:50|109292.1|109092.1|109294.4|109094.4|109294.4|109094.4|109291.9|109091.9|7
1729635240000|2024-10-22 22:14:00|109294.8|109094.8|109294.6|109094.6|109294.8|109094.8|109294.4|109094.4|9
1729635250000|2024-10-22 22:14:10|109294.7|109094.7|109294.6|109094.6|109294.7|109094.7|109294.6|109094.6|10
1729635260000|2024-10-22 22:14:20|109294.9|109094.9|109294.9|109094.9|109294.9|109094.9|109294.9|109094.9|1
1729635270000|2024-10-22 22:14:30|109294.5|109094.5|109294.5|109094.5|109294.5|109094.5|109294.4|109094.4|5
1729635280000|2024-10-22 22:14:40|109294.9|109094.9|109294.7|109094.7|109294.9|109094.9|109294.3|109094.3|7
1729635290000|2024-10-22 22:14:50|109294.5|109094.5|109290.9|109090.9|109294.7|109094.7|109290.8|109090.8|9
1729635300000|2024-10-22 22:15:00|109290.8|109090.8|109291.3|109091.3|109293.9|109093.9|109287.2|109087.2|18
1729635310000|2024-10-22 22:15:10|109291.1|109091.1|109286.5|109086.5|109294.6|109094.6|109286.3|109086.3|35
1729635320000|2024-10-22 22:15:20|109288.8|109088.8|109286.8|109086.8|109290.6|109090.6|109286.6|109086.6|13
1729635330000|2024-10-22 22:15:30|109287.1|109087.1|109289.5|109089.5|109289.5|109089.5|109287|109087|12
1729635340000|2024-10-22 22:15:40|109289.4|109089.4|109288.5|109088.5|109290.5|109090.5|109285.6|109085.6|24
1729635350000|2024-10-22 22:15:50|109288.6|109088.6|109287.3|109087.3|109295.7|109095.7|109284.7|109084.7|44
1729635360000|2024-10-22 22:16:00|109285.8|109085.8|109290.3|109090.3|109291.1|109091.1|109282.2|109082.2|34
1729635370000|2024-10-22 22:16:10|109292.4|109092.4|109286.7|109086.7|109292.4|109092.4|109286.3|109086.3|41
1729635380000|2024-10-22 22:16:20|109287|109087|109281.5|109081.5|109290|109090|109281.5|109081.5|47
1729635390000|2024-10-22 22:16:30|109285.9|109085.9|109287.4|109087.4|109290.7|109090.7|109281.3|109081.3|41
1729635400000|2024-10-22 22:16:40|109287.6|109087.6|109295.7|109095.7|109295.7|109095.7|109282.7|109082.7|30
1729635410000|2024-10-22 22:16:50|109295.5|109095.5|109303.6|109103.6|109305.2|109105.2|109294.8|109094.8|26
1729635420000|2024-10-22 22:17:00|109303.7|109103.7|109304.6|109104.6|109305.9|109105.9|109298.4|109098.4|39
1729635430000|2024-10-22 22:17:10|109300.1|109100.1|109297.8|109097.8|109307.5|109107.5|109297.2|109097.2|32
1729635440000|2024-10-22 22:17:20|109299.2|109099.2|109303.3|109103.3|109303.3|109103.3|109299.2|109099.2|10
1729635450000|2024-10-22 22:17:30|109303|109103|109302.6|109102.6|109308|109108|109301.9|109101.9|17
1729635460000|2024-10-22 22:17:40|109301.2|109101.2|109300.5|109100.5|109306.5|109106.5|109299|109099|22
1729635470000|2024-10-22 22:17:50|109300.9|109100.9|109301.9|109101.9|109302.1|109102.1|109298.5|109098.5|17
1729635480000|2024-10-22 22:18:00|109298.6|109098.6|109305.1|109105.1|109309.3|109109.3|109298.6|109098.6|15
1729635490000|2024-10-22 22:18:10|109307.4|109107.4|109304.2|109104.2|109311.3|109111.3|109301.4|109101.4|21
1729635500000|2024-10-22 22:18:20|109303.8|109103.8|109305.6|109105.6|109305.6|109105.6|109299.5|109099.5|11
1729635510000|2024-10-22 22:18:30|109305.2|109105.2|109305.3|109105.3|109305.4|109105.4|109305.2|109105.2|3
1729635520000|2024-10-22 22:18:40|109305.4|109105.4|109306|109106|109306|109106|109305.4|109105.4|2
1729635530000|2024-10-22 22:18:50|109306.1|109106.1|109302.7|109102.7|109306.1|109106.1|109302.7|109102.7|10
1729635540000|2024-10-22 22:19:00|109304.5|109104.5|109308.3|109108.3|109309|109109|109300.7|109100.7|32
1729635550000|2024-10-22 22:19:10|109304.6|109104.6|109304.6|109104.6|109314.4|109114.4|109301|109101|39
1729635560000|2024-10-22 22:19:20|109304.7|109104.7|109303.6|109103.6|109308.8|109108.8|109300.7|109100.7|37
1729635570000|2024-10-22 22:19:30|109304.2|109104.2|109306.5|109106.5|109310.8|109110.8|109300.9|109100.9|32
1729635580000|2024-10-22 22:19:40|109306.6|109106.6|109304.5|109104.5|109310|109110|109300.1|109100.1|20
1729635590000|2024-10-22 22:19:50|109308.6|109108.6|109303.3|109103.3|109308.6|109108.6|109297.5|109097.5|42
1729635600000|2024-10-22 22:20:00|109300.7|109100.7|109302.7|109102.7|109304.7|109104.7|109293.5|109093.5|24
1729635610000|2024-10-22 22:20:10|109302.6|109102.6|109305.3|109105.3|109306.6|109106.6|109296.1|109096.1|22
1729635620000|2024-10-22 22:20:20|109305.2|109105.2|109305.7|109105.7|109305.7|109105.7|109305.2|109105.2|6
1729635630000|2024-10-22 22:20:30|109305.6|109105.6|109306.3|109106.3|109306.3|109106.3|109305.6|109105.6|5
1729635640000|2024-10-22 22:20:40|109303.7|109103.7|109304.6|109104.6|109304.6|109104.6|109303.1|109103.1|3
1729635650000|2024-10-22 22:20:50|109304.5|109104.5|109305.1|109105.1|109305.3|109105.3|109304.4|109104.4|10
1729635660000|2024-10-22 22:21:00|109303.6|109103.6|109306.3|109106.3|109306.6|109106.6|109299.8|109099.8|17
1729635670000|2024-10-22 22:21:10|109306.4|109106.4|109306.1|109106.1|109310.4|109110.4|109301.5|109101.5|23
1729635680000|2024-10-22 22:21:20|109302.3|109102.3|109304.4|109104.4|109307.9|109107.9|109302.3|109102.3|15
1729635690000|2024-10-22 22:21:30|109304.5|109104.5|109304.7|109104.7|109307.5|109107.5|109301.6|109101.6|20
1729635700000|2024-10-22 22:21:40|109304.8|109104.8|109304.6|109104.6|109304.8|109104.8|109304.3|109104.3|6
1729635710000|2024-10-22 22:21:50|109304.1|109104.1|109292.7|109092.7|109304.1|109104.1|109292.6|109092.6|11
1729635720000|2024-10-22 22:22:00|109292.6|109092.6|109295.5|109095.5|109295.6|109095.6|109292.6|109092.6|16
1729635730000|2024-10-22 22:22:10|109294.8|109094.8|109295.9|109095.9|109298.5|109098.5|109294.2|109094.2|21
1729635740000|2024-10-22 22:22:20|109296.4|109096.4|109298.1|109098.1|109298.1|109098.1|109295.8|109095.8|7
1729635750000|2024-10-22 22:22:30|109296|109096|109292.9|109092.9|109299.3|109099.3|109292.9|109092.9|13
1729635760000|2024-10-22 22:22:40|109294.5|109094.5|109299.1|109099.1|109305.1|109105.1|109294.5|109094.5|33
1729635770000|2024-10-22 22:22:50|109303.2|109103.2|109304.9|109104.9|109305.7|109105.7|109295.9|109095.9|39
1729635780000|2024-10-22 22:23:00|109304.5|109104.5|109304.3|109104.3|109304.6|109104.6|109304.3|109104.3|8
1729635790000|2024-10-22 22:23:10|109304.4|109104.4|109304.3|109104.3|109304.5|109104.5|109303.9|109103.9|8
1729635800000|2024-10-22 22:23:20|109304.2|109104.2|109301.7|109101.7|109304.6|109104.6|109301.7|109101.7|4
1729635810000|2024-10-22 22:23:30|109301.8|109101.8|109305.2|109105.2|109305.2|109105.2|109301.7|109101.7|9
1729635820000|2024-10-22 22:23:40|109300.4|109100.4|109296.2|109096.2|109300.4|109100.4|109295.7|109095.7|12
1729635830000|2024-10-22 22:23:50|109295.7|109095.7|109296.1|109096.1|109296.3|109096.3|109295|109095|12
1729635840000|2024-10-22 22:24:00|109296|109096|109296.2|109096.2|109303.7|109103.7|109294.6|109094.6|34
1729635850000|2024-10-22 22:24:10|109295.9|109095.9|109296.6|109096.6|109296.6|109096.6|109295.6|109095.6|9
1729635860000|2024-10-22 22:24:20|109297.2|109097.2|109297.7|109097.7|109308.1|109108.1|109297.1|109097.1|40
1729635870000|2024-10-22 22:24:30|109296.6|109096.6|109298|109098|109298|109098|109294.8|109094.8|25
1729635880000|2024-10-22 22:24:40|109297.4|109097.4|109298.2|109098.2|109298.5|109098.5|109295.8|109095.8|17
1729635890000|2024-10-22 22:24:50|109298.1|109098.1|109299.6|109099.6|109302.8|109102.8|109295.4|109095.4|30
1729635900000|2024-10-22 22:25:00|109298.2|109098.2|109298.6|109098.6|109300.1|109100.1|109295.6|109095.6|30
1729635910000|2024-10-22 22:25:10|109298.3|109098.3|109297|109097|109299.5|109099.5|109297|109097|18
1729635920000|2024-10-22 22:25:20|109297.5|109097.5|109297.4|109097.4|109298.7|109098.7|109295.3|109095.3|20
1729635930000|2024-10-22 22:25:30|109297.2|109097.2|109297.6|109097.6|109297.6|109097.6|109296.6|109096.6|10
1729635940000|2024-10-22 22:25:40|109297.5|109097.5|109298.6|109098.6|109299.1|109099.1|109296.9|109096.9|19
1729635950000|2024-10-22 22:25:50|109299.3|109099.3|109298.1|109098.1|109299.6|109099.6|109297.9|109097.9|12
1729635960000|2024-10-22 22:26:00|109298|109098|109294.4|109094.4|109298.6|109098.6|109292.6|109092.6|22
1729635970000|2024-10-22 22:26:10|109294.8|109094.8|109294.5|109094.5|109295|109095|109294.2|109094.2|14
1729635980000|2024-10-22 22:26:20|109293.8|109093.8|109294.9|109094.9|109295.3|109095.3|109293.8|109093.8|13
1729635990000|2024-10-22 22:26:30|109294.8|109094.8|109296|109096|109296|109096|109293.1|109093.1|16
1729636000000|2024-10-22 22:26:40|109295.6|109095.6|109294.9|109094.9|109295.6|109095.6|109292.7|109092.7|23
1729636010000|2024-10-22 22:26:50|109295|109095|109296.2|109096.2|109296.7|109096.7|109292.5|109092.5|16
1729636020000|2024-10-22 22:27:00|109295.5|109095.5|109294.4|109094.4|109295.5|109095.5|109293.2|109093.2|15
1729636030000|2024-10-22 22:27:10|109292.8|109092.8|109294.1|109094.1|109294.9|109094.9|109292.8|109092.8|10
1729636040000|2024-10-22 22:27:20|109294.2|109094.2|109293.6|109093.6|109294.8|109094.8|109293.4|109093.4|18
1729636050000|2024-10-22 22:27:30|109293.7|109093.7|109291.8|109091.8|109294.1|109094.1|109291.8|109091.8|14
1729636060000|2024-10-22 22:27:40|109294.4|109094.4|109294.6|109094.6|109294.6|109094.6|109293.6|109093.6|16
1729636070000|2024-10-22 22:27:50|109294.4|109094.4|109294.4|109094.4|109294.7|109094.7|109294.4|109094.4|7
1729636080000|2024-10-22 22:28:00|109294.7|109094.7|109293.2|109093.2|109294.7|109094.7|109293.1|109093.1|10
1729636090000|2024-10-22 22:28:10|109293.3|109093.3|109293.5|109093.5|109295.4|109095.4|109293.3|109093.3|7
1729636100000|2024-10-22 22:28:20|109293.6|109093.6|109293.1|109093.1|109294.3|109094.3|109292.5|109092.5|15
1729636110000|2024-10-22 22:28:30|109293.2|109093.2|109293.8|109093.8|109294|109094|109293.1|109093.1|16
1729636120000|2024-10-22 22:28:40|109293.9|109093.9|109295|109095|109295.1|109095.1|109293.5|109093.5|10
1729636130000|2024-10-22 22:28:50|109292.8|109092.8|109293.3|109093.3|109294.8|109094.8|109292.8|109092.8|9
1729636140000|2024-10-22 22:29:00|109293.2|109093.2|109292.6|109092.6|109293.8|109093.8|109292.6|109092.6|15
1729636150000|2024-10-22 22:29:10|109292.5|109092.5|109292.5|109092.5|109293.8|109093.8|109292.1|109092.1|10
1729636160000|2024-10-22 22:29:20|109292.6|109092.6|109292|109092|109294.1|109094.1|109292|109092|11
1729636170000|2024-10-22 22:29:30|109292.4|109092.4|109294.4|109094.4|109294.4|109094.4|109291.5|109091.5|18
1729636180000|2024-10-22 22:29:40|109294.7|109094.7|109292.7|109092.7|109295.2|109095.2|109292.7|109092.7|8
1729636190000|2024-10-22 22:29:50|109293|109093|109291.6|109091.6|109295.4|109095.4|109291.6|109091.6|15
1729636200000|2024-10-22 22:30:00|109291.9|109091.9|109291.2|109091.2|109291.9|109091.9|109291.2|109091.2|9
1729636210000|2024-10-22 22:30:10|109291.3|109091.3|109291.3|109091.3|109292.7|109092.7|109291.3|109091.3|8
1729636220000|2024-10-22 22:30:20|109291.2|109091.2|109289.3|109089.3|109291.6|109091.6|109289.3|109089.3|20
1729636230000|2024-10-22 22:30:30|109290.8|109090.8|109295|109095|109295.4|109095.4|109290.8|109090.8|17
1729636240000|2024-10-22 22:30:40|109296.6|109096.6|109292.9|109092.9|109297.2|109097.2|109292.7|109092.7|20
1729636250000|2024-10-22 22:30:50|109292.8|109092.8|109294|109094|109294.7|109094.7|109292.2|109092.2|13
1729636260000|2024-10-22 22:31:00|109292.5|109092.5|109293.9|109093.9|109294.3|109094.3|109292.4|109092.4|17
1729636270000|2024-10-22 22:31:10|109292.3|109092.3|109293.2|109093.2|109294.1|109094.1|109291.9|109091.9|14
1729636280000|2024-10-22 22:31:20|109295.5|109095.5|109295.3|109095.3|109295.6|109095.6|109294|109094|7
1729636290000|2024-10-22 22:31:30|109295.2|109095.2|109295.3|109095.3|109295.5|109095.5|109295|109095|9
1729636300000|2024-10-22 22:31:40|109297.3|109097.3|109294.3|109094.3|109297.3|109097.3|109292.5|109092.5|13
1729636310000|2024-10-22 22:31:50|109294.4|109094.4|109293.4|109093.4|109294.4|109094.4|109293.1|109093.1|13
1729636320000|2024-10-22 22:32:00|109294.6|109094.6|109294.2|109094.2|109295.4|109095.4|109292.9|109092.9|13
1729636330000|2024-10-22 22:32:10|109294.1|109094.1|109297.3|109097.3|109297.4|109097.4|109293.9|109093.9|11
1729636340000|2024-10-22 22:32:20|109297.5|109097.5|109298.3|109098.3|109300.2|109100.2|109297.5|109097.5|10
1729636350000|2024-10-22 22:32:30|109298.4|109098.4|109297.2|109097.2|109298.7|109098.7|109297.2|109097.2|11
1729636360000|2024-10-22 22:32:40|109299.5|109099.5|109297|109097|109299.5|109099.5|109296.2|109096.2|18
1729636370000|2024-10-22 22:32:50|109295.3|109095.3|109297.8|109097.8|109298.2|109098.2|109295|109095|24
1729636380000|2024-10-22 22:33:00|109297.1|109097.1|109297.7|109097.7|109297.7|109097.7|109296.1|109096.1|16
1729636390000|2024-10-22 22:33:10|109297.5|109097.5|109297.7|109097.7|109299|109099|109295.5|109095.5|22
1729636400000|2024-10-22 22:33:20|109298.6|109098.6|109297.5|109097.5|109298.6|109098.6|109294.6|109094.6|14
1729636410000|2024-10-22 22:33:30|109297.6|109097.6|109295.7|109095.7|109297.6|109097.6|109295.5|109095.5|11
1729636420000|2024-10-22 22:33:40|109295.6|109095.6|109296.9|109096.9|109297|109097|109295.1|109095.1|18
1729636430000|2024-10-22 22:33:50|109297.8|109097.8|109297.8|109097.8|109298.4|109098.4|109297.1|109097.1|13
1729636440000|2024-10-22 22:34:00|109297.4|109097.4|109300.2|109100.2|109300.3|109100.3|109296.9|109096.9|11
1729636450000|2024-10-22 22:34:10|109300.3|109100.3|109298.7|109098.7|109300.8|109100.8|109298.1|109098.1|18
1729636460000|2024-10-22 22:34:20|109298.9|109098.9|109304.2|109104.2|109304.2|109104.2|109298.9|109098.9|18
1729636470000|2024-10-22 22:34:30|109302|109102|109301.5|109101.5|109303|109103|109301.4|109101.4|12
1729636480000|2024-10-22 22:34:40|109301.4|109101.4|109303.2|109103.2|109305.2|109105.2|109301.4|109101.4|12
1729636490000|2024-10-22 22:34:50|109303.4|109103.4|109301.9|109101.9|109304.2|109104.2|109300.9|109100.9|13
1729636500000|2024-10-22 22:35:00|109301.2|109101.2|109299.6|109099.6|109301.2|109101.2|109299.6|109099.6|8
1729636510000|2024-10-22 22:35:10|109299.8|109099.8|109300.2|109100.2|109302.2|109102.2|109299.5|109099.5|6
1729636520000|2024-10-22 22:35:20|109300.3|109100.3|109298.4|109098.4|109300.3|109100.3|109297.9|109097.9|6
1729636530000|2024-10-22 22:35:30|109298.2|109098.2|109299.3|109099.3|109299.4|109099.4|109298.2|109098.2|5
1729636540000|2024-10-22 22:35:40|109299.4|109099.4|109298.3|109098.3|109299.7|109099.7|109298.3|109098.3|7
1729636550000|2024-10-22 22:35:50|109298.2|109098.2|109301.6|109101.6|109302.6|109102.6|109298.2|109098.2|13
1729636560000|2024-10-22 22:36:00|109300.4|109100.4|109299.7|109099.7|109301.2|109101.2|109299.6|109099.6|12
1729636570000|2024-10-22 22:36:10|109299.6|109099.6|109298.3|109098.3|109299.7|109099.7|109298.3|109098.3|10
1729636580000|2024-10-22 22:36:20|109298.5|109098.5|109298.6|109098.6|109298.8|109098.8|109298.3|109098.3|9
1729636590000|2024-10-22 22:36:30|109298.4|109098.4|109298.2|109098.2|109298.6|109098.6|109295.6|109095.6|11
1729636600000|2024-10-22 22:36:40|109298|109098|109299.8|109099.8|109301.1|109101.1|109295.8|109095.8|16
1729636610000|2024-10-22 22:36:50|109296.9|109096.9|109295.6|109095.6|109297.6|109097.6|109293.9|109093.9|14
1729636620000|2024-10-22 22:37:00|109296.3|109096.3|109293.2|109093.2|109296.3|109096.3|109293.2|109093.2|17
1729636630000|2024-10-22 22:37:10|109294.5|109094.5|109291.9|109091.9|109294.5|109094.5|109289.7|109089.7|16
1729636640000|2024-10-22 22:37:20|109291.8|109091.8|109288.3|109088.3|109295.5|109095.5|109286.9|109086.9|24
1729636650000|2024-10-22 22:37:30|109288.5|109088.5|109288.6|109088.6|109289.6|109089.6|109288.2|109088.2|11
1729636660000|2024-10-22 22:37:40|109288.3|109088.3|109289.9|109089.9|109292.7|109092.7|109286.7|109086.7|19
1729636670000|2024-10-22 22:37:50|109289.8|109089.8|109293.3|109093.3|109293.5|109093.5|109289.6|109089.6|14
1729636680000|2024-10-22 22:38:00|109293.4|109093.4|109295.7|109095.7|109295.7|109095.7|109292.9|109092.9|14
1729636690000|2024-10-22 22:38:10|109295.3|109095.3|109295.2|109095.2|109297.3|109097.3|109293.7|109093.7|14
1729636700000|2024-10-22 22:38:20|109295.9|109095.9|109296.2|109096.2|109296.2|109096.2|109293.4|109093.4|12
1729636710000|2024-10-22 22:38:30|109297|109097|109295.6|109096.4|109297.2|109097.3|109295.6|109096.2|6
1729636720000|2024-10-22 22:38:40|109295.7|109095.7|109297.6|109097.6|109299|109099|109294.7|109094.8|24
1729636730000|2024-10-22 22:38:50|109297.7|109097.7|109296.9|109096.9|109301.5|109101.5|109295.5|109095.5|12
1729636740000|2024-10-22 22:39:00|109297.8|109097.8|109298.1|109098.1|109299.5|109099.5|109297|109097|21
1729636750000|2024-10-22 22:39:10|109298.2|109098.2|109297.1|109097.1|109302.3|109102.3|109296.1|109096.1|26
1729636760000|2024-10-22 22:39:20|109296.6|109096.6|109294.2|109094.2|109298.9|109098.9|109294.2|109094.2|23
1729636770000|2024-10-22 22:39:30|109294.5|109094.5|109294.3|109094.3|109294.5|109094.5|109294.2|109094.2|4
1729636780000|2024-10-22 22:39:40|109293.9|109093.9|109296.4|109096.4|109298.3|109098.3|109292.5|109092.5|16
1729636790000|2024-10-22 22:39:50|109295.2|109095.2|109296|109096|109298.6|109098.6|109293.8|109093.8|23
1729636800000|2024-10-22 22:40:00|109296.1|109096.1|109291.8|109091.8|109296.1|109096.1|109291.8|109091.8|13
1729636810000|2024-10-22 22:40:10|109292.2|109092.2|109293.5|109093.5|109297.2|109097.2|109292.2|109092.2|18
1729636820000|2024-10-22 22:40:20|109294.9|109094.9|109296.5|109096.5|109296.9|109096.9|109293.1|109093.1|17
1729636830000|2024-10-22 22:40:30|109296.6|109096.6|109297.6|109097.6|109300.5|109100.5|109294.7|109094.7|17
1729636840000|2024-10-22 22:40:40|109298.4|109098.4|109296.8|109096.8|109301.6|109101.6|109296.2|109096.2|28
1729636850000|2024-10-22 22:40:50|109296.1|109096.1|109295.8|109095.8|109296.3|109096.3|109295.4|109095.4|12
1729636860000|2024-10-22 22:41:00|109295|109095|109296.6|109096.6|109297.1|109097.1|109294.8|109094.8|13
1729636870000|2024-10-22 22:41:10|109296.9|109096.9|109295.9|109095.9|109297|109097|109295.8|109095.8|6
1729636880000|2024-10-22 22:41:20|109296|109096|109295.9|109095.9|109296.3|109096.3|109295.5|109095.5|12
1729636890000|2024-10-22 22:41:30|109296.3|109096.3|109297.1|109097.1|109297.2|109097.2|109295.7|109095.7|10
1729636900000|2024-10-22 22:41:40|109297.2|109097.2|109295|109095|109297.2|109097.2|109294.9|109094.9|8
1729636910000|2024-10-22 22:41:50|109295.1|109095.1|109297.7|109097.7|109297.8|109097.8|109294.5|109094.5|14
1729636920000|2024-10-22 22:42:00|109299.1|109099.1|109298.8|109098.8|109299.2|109099.2|109298.7|109098.7|11
1729636930000|2024-10-22 22:42:10|109298.9|109098.9|109296.9|109096.9|109298.9|109098.9|109296.9|109096.9|9
1729636940000|2024-10-22 22:42:20|109296.7|109096.7|109296.1|109096.1|109297.7|109097.7|109296.1|109096.1|11
1729636950000|2024-10-22 22:42:30|109295.9|109095.9|109294.9|109094.9|109297.6|109097.6|109294.1|109094.1|14
1729636960000|2024-10-22 22:42:40|109294.6|109094.6|109295.9|109095.9|109296.8|109096.8|109294.6|109094.6|14
1729636970000|2024-10-22 22:42:50|109295.6|109095.6|109297.9|109097.9|109297.9|109097.9|109295.3|109095.3|10
1729636980000|2024-10-22 22:43:00|109298|109098|109297.9|109097.9|109299.1|109099.1|109296|109096|16
1729636990000|2024-10-22 22:43:10|109298|109098|109297|109097|109299.9|109099.9|109297|109097|22
1729637000000|2024-10-22 22:43:20|109296.3|109096.3|109295.8|109095.8|109299.1|109099.1|109295.1|109095.1|25
1729637010000|2024-10-22 22:43:30|109295.6|109095.6|109297.1|109097.1|109297.5|109097.5|109295.6|109095.6|12
1729637020000|2024-10-22 22:43:40|109297.3|109097.3|109297.5|109097.5|109297.7|109097.7|109297.3|109097.3|7
1729637030000|2024-10-22 22:43:50|109297.4|109097.4|109297.5|109097.5|109297.6|109097.6|109297.3|109097.3|6
1729637040000|2024-10-22 22:44:00|109296.9|109096.9|109296.2|109096.2|109296.9|109096.9|109295.5|109095.5|13
1729637050000|2024-10-22 22:44:10|109297.6|109097.6|109297.3|109097.3|109298.9|109098.9|109296|109096|20
1729637060000|2024-10-22 22:44:20|109297.5|109097.5|109298.3|109098.3|109298.9|109098.9|109296.1|109096.1|19
1729637070000|2024-10-22 22:44:30|109296.5|109096.5|109297.3|109097.3|109298.6|109098.6|109295.1|109095.1|25
1729637080000|2024-10-22 22:44:40|109297.4|109097.4|109296.9|109096.9|109299.4|109099.4|109296.1|109096.1|32
1729637090000|2024-10-22 22:44:50|109296.7|109096.7|109297.7|109097.7|109297.7|109097.7|109295.6|109095.6|16
1729637100000|2024-10-22 22:45:00|109297.5|109097.5|109298.3|109098.3|109300.3|109100.3|109296.5|109096.5|20
1729637110000|2024-10-22 22:45:10|109299.6|109099.6|109298.3|109098.3|109299.6|109099.6|109297|109097|19
1729637120000|2024-10-22 22:45:20|109298.4|109098.4|109300.1|109100.1|109300.1|109100.1|109297.8|109097.8|11
1729637130000|2024-10-22 22:45:30|109299.8|109099.8|109299.5|109099.5|109301|109101|109297.2|109097.2|28
1729637140000|2024-10-22 22:45:40|109297.9|109097.9|109298.5|109098.5|109300.2|109100.2|109294.1|109094.1|29
1729637150000|2024-10-22 22:45:50|109298.3|109098.3|109298.7|109098.7|109298.8|109098.8|109298.3|109098.3|7
1729637160000|2024-10-22 22:46:00|109296|109096|109299.8|109099.8|109301.5|109101.5|109295.4|109095.4|22
1729637170000|2024-10-22 22:46:10|109300.4|109100.4|109303.5|109103.5|109306|109106|109300.4|109100.4|10
1729637180000|2024-10-22 22:46:20|109302.4|109102.4|109303.4|109103.4|109306.1|109106.1|109302|109102|21
1729637190000|2024-10-22 22:46:30|109303.5|109103.5|109305.6|109105.6|109306.5|109106.5|109302.3|109102.3|18
1729637200000|2024-10-22 22:46:40|109305.5|109105.5|109298.4|109098.4|109305.5|109105.5|109297.6|109097.6|13
1729637210000|2024-10-22 22:46:50|109298.3|109098.3|109301.8|109101.8|109305.2|109105.2|109298.3|109098.3|14
1729637220000|2024-10-22 22:47:00|109301.7|109101.7|109301.1|109101.1|109301.9|109101.9|109301.1|109101.1|5
1729637230000|2024-10-22 22:47:10|109300.8|109100.8|109302|109102|109302.2|109102.2|109300.8|109100.8|7
1729637240000|2024-10-22 22:47:20|109302.1|109102.1|109300|109100|109302.1|109102.1|109300|109100|9
1729637250000|2024-10-22 22:47:30|109300.1|109100.1|109300.3|109100.3|109300.8|109100.8|109299.3|109099.3|10
1729637260000|2024-10-22 22:47:40|109299.4|109099.4|109298.4|109098.4|109299.4|109099.4|109298|109098|14
1729637270000|2024-10-22 22:47:50|109298.6|109098.6|109304.9|109104.9|109305.6|109105.6|109298|109098.1|22
1729637280000|2024-10-22 22:48:00|109303.6|109103.6|109303.6|109103.6|109304.8|109104.8|109302.4|109102.4|16
1729637290000|2024-10-22 22:48:10|109303.9|109103.9|109304.4|109104.4|109306.4|109106.4|109302.1|109102.1|30
1729637300000|2024-10-22 22:48:20|109305.6|109105.6|109303.5|109103.5|109306.3|109106.3|109299.6|109099.6|28
1729637310000|2024-10-22 22:48:30|109303.2|109103.2|109300.9|109100.9|109303.2|109103.2|109300.9|109100.9|18
1729637320000|2024-10-22 22:48:40|109301|109101|109303.9|109103.9|109304.7|109104.7|109300.9|109100.9|21
1729637330000|2024-10-22 22:48:50|109303.8|109103.8|109303.3|109103.3|109303.9|109103.9|109303.3|109103.3|8
1729637340000|2024-10-22 22:49:00|109303.4|109103.4|109302.2|109102.2|109304.4|109104.4|109301.9|109101.9|15
1729637350000|2024-10-22 22:49:10|109303.4|109103.4|109300.8|109100.8|109304.4|109104.4|109299.8|109099.8|14
1729637360000|2024-10-22 22:49:20|109300.7|109100.7|109300.2|109100.2|109303.4|109103.4|109300.2|109100.2|9
1729637370000|2024-10-22 22:49:30|109301|109101|109301.7|109101.7|109305.1|109105.1|109301|109101|25
1729637380000|2024-10-22 22:49:40|109303.3|109103.3|109302.5|109102.5|109305.3|109105.3|109302.2|109102.2|21
1729637390000|2024-10-22 22:49:50|109304.2|109104.2|109303.9|109103.9|109305.4|109105.4|109303.9|109103.9|9
1729637400000|2024-10-22 22:50:00|109304|109104|109307.4|109107.4|109307.8|109107.8|109304|109104|22
1729637410000|2024-10-22 22:50:10|109306.1|109106.1|109309|109109|109309.1|109109.1|109301.8|109101.8|22
1729637420000|2024-10-22 22:50:20|109308.8|109108.8|109308|109108|109309|109109|109307.7|109107.7|9
1729637430000|2024-10-22 22:50:30|109307|109107|109309.9|109109.9|109313.2|109113.2|109307|109107|31
1729637440000|2024-10-22 22:50:40|109310.3|109110.3|109311.5|109111.5|109311.5|109111.5|109309.7|109109.7|16
1729637450000|2024-10-22 22:50:50|109311.4|109111.4|109310.1|109110.1|109311.7|109111.7|109309.8|109109.8|13
1729637460000|2024-10-22 22:51:00|109309.8|109109.8|109305.5|109105.5|109311.4|109111.4|109305.5|109105.5|9
1729637470000|2024-10-22 22:51:10|109305.2|109105.2|109305.8|109105.8|109306|109106|109304.3|109104.3|10
1729637480000|2024-10-22 22:51:20|109305.9|109105.9|109308.1|109108.1|109310|109110|109304.1|109104.1|24
1729637490000|2024-10-22 22:51:30|109308|109108|109308.4|109108.4|109308.5|109108.5|109308|109108|7
1729637500000|2024-10-22 22:51:40|109308.3|109108.3|109307.7|109107.7|109308.3|109108.3|109307.7|109107.7|3
1729637510000|2024-10-22 22:51:50|109309.8|109109.8|109306.7|109106.7|109312.9|109112.9|109306.7|109106.7|14
1729637520000|2024-10-22 22:52:00|109310.1|109110.1|109314|109114|109315.2|109115.2|109304|109104|34
1729637530000|2024-10-22 22:52:10|109313.9|109113.9|109313.9|109113.9|109314|109114|109313.9|109113.9|3
1729637540000|2024-10-22 22:52:20|109314.3|109114.3|109314.3|109114.3|109314.4|109114.4|109314.2|109114.2|4
1729637550000|2024-10-22 22:52:30|109312.8|109112.8|109311.2|109111.2|109313.2|109113.2|109311.2|109111.2|10
1729637560000|2024-10-22 22:52:40|109312.6|109112.6|109311.4|109111.4|109312.6|109112.6|109311.2|109111.2|11
1729637570000|2024-10-22 22:52:50|109311.2|109111.2|109313.1|109113.1|109313.1|109113.1|109311.1|109111.1|9
1729637580000|2024-10-22 22:53:00|109313|109113|109314.7|109114.7|109314.7|109114.7|109312.2|109112.2|12
1729637590000|2024-10-22 22:53:10|109314.5|109114.5|109314.7|109114.7|109315.1|109115.1|109314.5|109114.5|5
1729637600000|2024-10-22 22:53:20|109313.9|109113.9|109313.5|109113.5|109316|109116|109313|109113|10
1729637610000|2024-10-22 22:53:30|109310.3|109110.3|109315|109115|109315.9|109115.9|109310.3|109110.3|14
1729637620000|2024-10-22 22:53:40|109315.7|109115.7|109314.9|109114.9|109318.1|109118.1|109310.1|109110.1|23
1729637630000|2024-10-22 22:53:50|109316.6|109116.6|109317.7|109117.7|109318.1|109118.1|109316.4|109116.4|21
1729637640000|2024-10-22 22:54:00|109317.5|109117.5|109314.3|109114.3|109318.1|109118.1|109311.9|109111.9|31
1729637650000|2024-10-22 22:54:10|109314.1|109114.1|109313.5|109113.5|109314.8|109114.8|109308|109108|15
1729637660000|2024-10-22 22:54:20|109313.3|109113.3|109312.4|109112.4|109313.3|109113.3|109312.4|109112.4|9
1729637670000|2024-10-22 22:54:30|109312.3|109112.3|109312.3|109112.3|109312.4|109112.4|109312.3|109112.3|5
1729637680000|2024-10-22 22:54:40|109312.4|109112.4|109312.3|109112.3|109312.4|109112.4|109312.3|109112.3|4
1729637690000|2024-10-22 22:54:50|109314.4|109114.4|109313.5|109113.5|109314.4|109114.4|109312.7|109112.7|16
1729637700000|2024-10-22 22:55:00|109313.1|109113.1|109312.7|109112.7|109313.3|109113.3|109311.8|109111.8|12
1729637710000|2024-10-22 22:55:10|109313.2|109113.2|109311.9|109111.9|109313.2|109113.2|109311.8|109111.8|8
1729637720000|2024-10-22 22:55:20|109312|109112|109313.4|109113.4|109313.5|109113.5|109311.6|109111.6|12
1729637730000|2024-10-22 22:55:30|109313.5|109113.5|109312.9|109112.9|109314|109114|109311.2|109111.2|13
1729637740000|2024-10-22 22:55:40|109312.1|109112.1|109312.3|109112.3|109313.1|109113.1|109312|109112|14
1729637750000|2024-10-22 22:55:50|109311.9|109111.9|109311.7|109111.7|109312.4|109112.4|109311.6|109111.6|10
1729637760000|2024-10-22 22:56:00|109311.8|109111.8|109312.6|109112.6|109312.6|109112.6|109311.8|109111.8|8
1729637770000|2024-10-22 22:56:10|109312.2|109112.2|109312.3|109112.3|109312.3|109112.3|109312.2|109112.2|2
1729637780000|2024-10-22 22:56:20|109312.5|109112.5|109312.7|109112.7|109314.1|109114.1|109311.3|109111.3|14
1729637790000|2024-10-22 22:56:30|109312.8|109112.8|109315.9|109115.9|109315.9|109115.9|109312.8|109112.8|9
1729637800000|2024-10-22 22:56:40|109314.4|109114.4|109313.2|109113.2|109315.4|109115.4|109313|109113|10
1729637810000|2024-10-22 22:56:50|109313.1|109113.1|109313.1|109113.1|109313.1|109113.1|109313|109113|3
1729637820000|2024-10-22 22:57:00|109312.8|109112.8|109312.1|109112.1|109316|109116|109311.8|109111.8|27
1729637830000|2024-10-22 22:57:10|109314.6|109114.6|109313.3|109113.3|109315.1|109115.1|109311.8|109111.8|11
1729637840000|2024-10-22 22:57:20|109313.4|109113.4|109314.5|109114.5|109314.5|109114.5|109311.1|109111.1|15
1729637850000|2024-10-22 22:57:30|109314.8|109114.8|109313.4|109113.4|109315.4|109115.4|109312.8|109112.8|20
1729637860000|2024-10-22 22:57:40|109314.2|109114.2|109313.8|109113.8|109314.3|109114.3|109313.5|109113.5|12
1729637870000|2024-10-22 22:57:50|109313.6|109113.6|109312.3|109112.3|109314|109114|109312.3|109112.3|15
1729637880000|2024-10-22 22:58:00|109310|109110|109312.6|109112.6|109313.1|109113.1|109310|109110|19
1729637890000|2024-10-22 22:58:10|109312.1|109112.1|109312.2|109112.2|109312.9|109112.9|109311.7|109111.7|13
1729637900000|2024-10-22 22:58:20|109312.3|109112.3|109313|109113|109313.1|109113.1|109311.6|109111.6|13
1729637910000|2024-10-22 22:58:30|109313.2|109113.2|109311.5|109111.5|109313.2|109113.2|109311.2|109111.2|22
1729637920000|2024-10-22 22:58:40|109311.2|109111.2|109311.3|109111.3|109311.7|109111.7|109311.2|109111.2|7
1729637930000|2024-10-22 22:58:50|109311.6|109111.6|109307.5|109107.5|109311.9|109111.9|109307.5|109107.5|12
1729637940000|2024-10-22 22:59:00|109307.8|109107.8|109308.5|109108.5|109309.6|109109.6|109307.4|109107.4|13
1729637950000|2024-10-22 22:59:10|109308.2|109108.2|109309.1|109109.1|109309.6|109109.6|109306.6|109106.6|21
1729637960000|2024-10-22 22:59:20|109310.2|109110.2|109309.3|109109.3|109310.8|109110.8|109309|109109|20
1729637970000|2024-10-22 22:59:30|109309.6|109109.6|109310.2|109110.2|109310.5|109110.5|109309|109109|9
1729637980000|2024-10-22 22:59:40|109309|109109|109310.2|109110.2|109311.1|109111.1|109309|109109|15
1729637990000|2024-10-22 22:59:50|109308.8|109108.8|109305.5|109105.5|109309.6|109109.6|109305.5|109105.5|16
1729638000000|2024-10-22 23:00:00|109305.3|109105.3|109304.6|109105.4|109306.6|109106.6|109300.7|109100.7|25
1729638010000|2024-10-22 23:00:10|109300.2|109110.4|109294.2|109122.7|109309.3|109122.7|109293.4|109106.7|38
1729638020000|2024-10-22 23:00:20|109295.1|109123.4|109311.9|109113.7|109311.9|109127.3|109292.9|109106.5|47
1729638030000|2024-10-22 23:00:30|109305.1|109115|109295.2|109127|109310|109127.8|109295|109114.8|29
1729638040000|2024-10-22 23:00:40|109295.1|109127.1|109294.7|109126.8|109295.1|109127.1|109294.5|109126.5|6
1729638050000|2024-10-22 23:00:50|109293.6|109127.6|109293.6|109127.7|109293.7|109127.7|109293.6|109127.6|4
1729638060000|2024-10-22 23:01:00|109295.3|109129.4|109293.2|109124.5|109312|109129.4|109293.2|109100.7|24
1729638070000|2024-10-22 23:01:10|109293.3|109124.8|109292.3|109126.2|109293.3|109126.2|109292.3|109124.8|3
1729638080000|2024-10-22 23:01:20|109292.2|109126.3|109301.7|109113.9|109305.1|109126.4|109292.1|109111.7|13
1729638090000|2024-10-22 23:01:30|109298.3|109116.7|109290.5|109125.5|109298.3|109125.5|109290.2|109116.7|16
1729638100000|2024-10-22 23:01:40|109290.2|109125.2|109290.2|109125.4|109290.3|109125.4|109290.2|109125.2|6
1729638110000|2024-10-22 23:01:50|109290|109125.8|109298.5|109126.2|109308.4|109126.2|109290|109112.6|23
1729638120000|2024-10-22 23:02:00|109299.2|109126.5|109297.8|109122.3|109309.7|109127.3|109292.5|109104.5|51
1729638130000|2024-10-22 23:02:10|109297.1|109124.3|109291.8|109129.2|109297.7|109129.3|109291.8|109124.3|15
1729638140000|2024-10-22 23:02:20|109291.9|109129.4|109292|109129.4|109292|109129.4|109291.9|109129.3|4
1729638150000|2024-10-22 23:02:30|109291.9|109129.3|109292.3|109123.8|109309.8|109130.3|109291.9|109114.6|25
1729638160000|2024-10-22 23:02:40|109294.6|109126.2|109297.4|109123.1|109308.4|109128.5|109288.7|109112.5|40
1729638170000|2024-10-22 23:02:50|109295|109130.1|109294.4|109127|109306.8|109130.1|109294.4|109115.1|16
1729638180000|2024-10-22 23:03:00|109296.1|109128.7|109289.7|109127.3|109296.1|109128.7|109289.7|109126.1|14
1729638190000|2024-10-22 23:03:10|109289.4|109127.7|109289.4|109127.7|109289.4|109127.7|109289.4|109127.7|1
1729638200000|2024-10-22 23:03:20|109289.7|109127.8|109300.9|109116.8|109301.1|109127.8|109289.7|109116.8|7
1729638210000|2024-10-22 23:03:30|109308|109108|109306.3|109106.3|109308|109108|109303.5|109103.5|13
1729638220000|2024-10-22 23:03:40|109305.7|109108.1|109306.8|109106.8|109306.8|109108.2|109305.7|109106.5|9
1729638230000|2024-10-22 23:03:50|109306.7|109106.7|109285.7|109123.9|109306.8|109126.6|109285.3|109106.7|22
1729638240000|2024-10-22 23:04:00|109285.3|109123.7|109280|109130.2|109285.6|109133.3|109280|109123.7|14
1729638250000|2024-10-22 23:04:10|109280.1|109130.3|109280|109130.3|109280.1|109130.3|109280|109130.3|3
1729638260000|2024-10-22 23:04:20|109279.8|109130.4|109279.6|109130.4|109279.8|109130.4|109279.6|109130.3|4
1729638270000|2024-10-22 23:04:30|109279.4|109130.5|109283|109129.2|109298.9|109130.5|109279.1|109114|23
1729638280000|2024-10-22 23:04:40|109282.8|109129.1|109295.6|109119.2|109299.1|109131.4|109281.2|109104.3|34
1729638290000|2024-10-22 23:04:50|109295.7|109119.3|109294.9|109119.9|109295.8|109120.4|109294.9|109117.8|15
1729638300000|2024-10-22 23:05:00|109295.2|109120|109287.2|109125.4|109300.6|109125.4|109287.2|109105.4|30
1729638310000|2024-10-22 23:05:10|109287.9|109125|109298.6|109112.3|109300.7|109127.6|109284|109112.3|45
1729638320000|2024-10-22 23:05:20|109293.8|109115.9|109288.1|109127|109303.5|109134.1|109288.1|109103.8|51
1729638330000|2024-10-22 23:05:30|109288.9|109128|109301.2|109121.7|109303.3|109137.3|109287.4|109119.7|22
1729638340000|2024-10-22 23:05:40|109301.5|109121.4|109299|109125.3|109301.5|109134.5|109289.8|109121.4|15
1729638350000|2024-10-22 23:05:50|109299.1|109123.3|109295.7|109118.1|109301.7|109123.3|109293.6|109111.9|21
1729638360000|2024-10-22 23:06:00|109297.5|109119|109297.6|109124|109302.4|109132.3|109289.5|109116.2|25
1729638370000|2024-10-22 23:06:10|109298.3|109125|109297.9|109124.8|109298.3|109125|109297.9|109124.8|5
1729638380000|2024-10-22 23:06:20|109299.7|109126.5|109299.5|109126.6|109299.7|109126.6|109294.7|109121.8|15
1729638390000|2024-10-22 23:06:30|109297.4|109124.5|109297.6|109125.9|109302.1|109133.5|109290.2|109123.4|19
1729638400000|2024-10-22 23:06:40|109297.7|109126.1|109288.5|109135.6|109297.9|109135.6|109288.5|109126.1|7
1729638410000|2024-10-22 23:06:50|109286.2|109138.7|109287.6|109136.5|109299.2|109138.7|109286.2|109126.8|12
1729638420000|2024-10-22 23:07:00|109287.5|109124.7|109285.6|109136.6|109296.6|109157.5|109284.9|109124.7|15
1729638430000|2024-10-22 23:07:10|109285.7|109136.7|109285|109158|109285.8|109158|109285|109136.6|7
1729638440000|2024-10-22 23:07:20|109284.8|109137.1|109284.8|109137.3|109284.9|109137.3|109284.6|109137.1|6
1729638450000|2024-10-22 23:07:30|109302.7|109117.7|109288.6|109132.6|109316.7|109145.2|109288.6|109109.4|17
1729638460000|2024-10-22 23:07:40|109288.5|109125|109300.3|109150.3|109302.9|109150.3|109288.5|109121.2|21
1729638470000|2024-10-22 23:07:50|109300.2|109147.8|109300.2|109150.3|109300.2|109150.3|109300.2|109147.8|3
1729638480000|2024-10-22 23:08:00|109299.8|109147.9|109298.4|109148.4|109300.8|109151.4|109298.4|109147.4|12
1729638490000|2024-10-22 23:08:10|109297.9|109148.5|109286.8|109129.3|109298.6|109148.5|109286.8|109129.2|5
1729638500000|2024-10-22 23:08:20|109286.7|109129.2|109284.9|109125.7|109300.6|109144|109284.9|109117.5|25
1729638510000|2024-10-22 23:08:30|109285.5|109125.3|109285.7|109124.5|109297|109146.8|109285.5|109116.8|11
1729638520000|2024-10-22 23:08:40|109285.6|109125.9|109284.1|109125.8|109285.6|109125.9|109284.1|109125.8|3
1729638530000|2024-10-22 23:08:50|109284|109128|109299.2|109129.5|109303.4|109150.4|109284|109114.1|33
1729638540000|2024-10-22 23:09:00|109296|109127.5|109290.1|109122.2|109302.2|109128.4|109285.8|109113.4|17
1729638550000|2024-10-22 23:09:10|109290.2|109122.4|109283.9|109128.4|109290.2|109128.5|109283.8|109122.4|13
1729638560000|2024-10-22 23:09:20|109284|109128.5|109298.6|109114.9|109298.6|109129.6|109283.2|109114.9|5
1729638570000|2024-10-22 23:09:30|109298.5|109114.8|109283.4|109128.6|109298.5|109128.6|109283.4|109114.7|19
1729638580000|2024-10-22 23:09:40|109283.5||109283.4||109283.5||109283.4||2
1729638590000|2024-10-22 23:09:50|109283.3|109128.9|109290.8|109125.1|109297.7|109131.1|109283|109117.8|31
1729638600000|2024-10-22 23:10:00|109290.7|109125|109285|109129.1|109290.7|109129.2|109284.5|109123.3|12
1729638610000|2024-10-22 23:10:10|109284.2|109128.3|109284.2|109130|109284.2|109130|109284.2|109128.3|5
1729638620000|2024-10-22 23:10:20|109284.1|109130.1|109283.9|109129.9|109284.1|109130.1|109283.9|109129.9|4
1729638630000|2024-10-22 23:10:30|109299.2|109114.3|109299.1|109114.3|109299.2|109114.3|109299.1|109114.3|2
1729638640000|2024-10-22 23:10:40|109299.9|109114.2|109299.9|109114.2|109300|109114.2|109299.9|109114.2|3
1729638650000|2024-10-22 23:10:50|109281.5|109114.3|109281.3|109132.7|109281.5|109132.9|109281.3|109114.3|3
1729638660000|2024-10-22 23:11:00|109283.6|109132.8|109283|109129.4|109283.6|109132.8|109283|109128.9|10
1729638670000|2024-10-22 23:11:10|109283.2|109129.7|109283.2|109130.4|109283.2|109130.5|109283.1|109128.8|5
1729638680000|2024-10-22 23:11:20|109283.3|109130.5|109298.5|109115.4|109298.5|109130.6|109283.3|109115.3|5
1729638690000|2024-10-22 23:11:30|109298.7|109115.6|109298.2|109115.4|109298.9|109115.9|109298.2|109115.3|9
1729638700000|2024-10-22 23:11:40|109298.5|109115.3|109299.2|109114.9|109299.2|109115.8|109298.4|109114.9|6
1729638710000|2024-10-22 23:11:50|109280.5|109132.4|109285.7|109127.7|109296.9|109132.4|109280.5|109117.9|29
1729638720000|2024-10-22 23:12:00|109287.8|109129.9|109293.3|109118.8|109297.7|109129.9|109284|109116.4|29
1729638730000|2024-10-22 23:12:10|109293.4|109117.1|109292.9|109119.4|109293.4|109119.4|109292.9|109117.1|6
1729638740000|2024-10-22 23:12:20|109292.8|109119.5|109293.9|109121|109297.9|109123.5|109289.4|109118.2|10
1729638750000|2024-10-22 23:12:30|109291.5|109123.5|109295.3|109118.2|109300.3|109128|109278.1|109110.4|47
1729638760000|2024-10-22 23:12:40|109293.4|109117.3|109297.3|109113.4|109304|109183.4|109230.1|109109.4|57
1729638770000|2024-10-22 23:12:50|109299.5|109123|109289.6|109123.9|109299.5|109123.9|109289.6|109109.6|14
1729638780000|2024-10-22 23:13:00|109285.8|109127.7|109287.8|109131.1|109301|109131.1|109285.3|109117.7|18
1729638790000|2024-10-22 23:13:10|109287.7|109131|109289.9|109128.7|109296.9|109131.1|109287.7|109121.9|6
1729638800000|2024-10-22 23:13:20|109286.5|109132.1|109296.7|109120.3|109296.7|109132.2|109286.5|109120.3|3
1729638810000|2024-10-22 23:13:30|109296.9|109122|109297.6|109123.6|109298.1|109132.1|109289.4|109120.3|21
1729638820000|2024-10-22 23:13:40|109297.7|109123.7|109306|109112.9|109311|109123.7|109297.6|109109.7|17
1729638830000|2024-10-22 23:13:50|109306.2|109114.9|109305.7|109113.2|109308.1|109114.9|109304.1|109110.7|23
1729638840000|2024-10-22 23:14:00|109305.8|109114.1|109306|109110.2|109308.7|109114.2|109303.8|109108.1|31
1729638850000|2024-10-22 23:14:10|109295.1|109109.7|109287|109123.4|109312|109123.4|109287|109108.4|26
1729638860000|2024-10-22 23:14:20|109283.8|109125.3|109298.9|109124.2|109308.2|109140.3|109278.1|109114.9|31
1729638870000|2024-10-22 23:14:30|109300|109124.3|109292.7|109132.4|109312.9|109132.4|109283|109113.1|26
1729638880000|2024-10-22 23:14:40|109291.6|109131.3|109299.1|109123.8|109304.7|109132.5|109278.9|109118.8|13
1729638890000|2024-10-22 23:14:50|109299.3|109124|109301.8|109121.4|109301.8|109124|109299.2|109120.2|12
1729638900000|2024-10-22 23:15:00|109301.9|109121.3|109279.6|109142.5|109303.5|109142.6|109279.6|109120.9|14
1729638910000|2024-10-22 23:15:10|109279.5|109142.6|109279.6|109142.6|109279.6|109142.6|109279.5|109142.6|3
1729638920000|2024-10-22 23:15:20|109279.2|109143.2|109276.1|109149.1|109279.2|109149.1|109275.9|109143.2|5
1729638930000|2024-10-22 23:15:30|109296.3|109128.1|109296.3|109128.2|109296.3|109128.2|109296.2|109128.1|6
1729638940000|2024-10-22 23:15:40|109296.2|109128.3|109295.5|109128.3|109296.2|109128.7|109295.3|109128.2|10
1729638950000|2024-10-22 23:15:50|109295.4|109128.4|109278.6|109144|109295.8|109144.6|109278.4|109125.2|13
1729638960000|2024-10-22 23:16:00|109278.8|109144.1|109289.5|109141.6|109295.2|109150|109278.4|109132.7|19
1729638970000|2024-10-22 23:16:10|109289.7|109141.8|109286.9|109145.4|109296.3|109150.5|109282.8|109136|12
1729638980000|2024-10-22 23:16:20|109286.8|109145.3|109282.6|109139.6|109295|109148|109279.4|109129.9|28
1729638990000|2024-10-22 23:16:30|109282.9|109139.9|109281.5|109138.6|109282.9|109140.4|109281.5|109138.6|25
1729639000000|2024-10-22 23:16:40|109282.4|109139.8|109277.8|109145.1|109294.5|109148.2|109277.8|109132.5|28
1729639010000|2024-10-22 23:16:50|109290.1|109131.6|109281.1|109131.6|109296.1|109147.7|109279|109129.9|26
1729639020000|2024-10-22 23:17:00|109279|109131.7|109284.1|109138.9|109296.3|109149.2|109279|109128.3|17
1729639030000|2024-10-22 23:17:10|109284|109138.8|109293.1|109129.2|109293.1|109141.8|109280.6|109129.2|10
1729639040000|2024-10-22 23:17:20|109293.3|109129.3|109280.5|109142.1|109293.3|109142.1|109280.4|109129.3|8
1729639050000|2024-10-22 23:17:30|109280.4|109148.2|109281.5|109142.2|109294.9|109148.2|109280.4|109129.5|15
1729639060000|2024-10-22 23:17:40|109281.4|109142.1|109292.1|109129.7|109293.9|109142.1|109281|109128|9
1729639070000|2024-10-22 23:17:50|109286.5|109135.7|109290.6|109130.2|109290.7|109142.5|109279.3|109129.3|12
1729639080000|2024-10-22 23:18:00|109290.5|109130.1|109285.8|109135.1|109290.6|109135.1|109285.7|109129.2|10
1729639090000|2024-10-22 23:18:10|109285.7|109135.2|109278.4|109143|109285.7|109143|109278.2|109135.2|6
1729639100000|2024-10-22 23:18:20|109296.5|109124.3|109295.9|109124.5|109296.5|109124.6|109295.8|109124.1|9
1729639110000|2024-10-22 23:18:30|109296|109124.6|109296.9|109126.7|109297|109126.9|109296|109124.5|10
1729639120000|2024-10-22 23:18:40|109296.8|109126.8|109283|109140.5|109296.8|109188.4|109238.4|109126.8|16
1729639130000|2024-10-22 23:18:50|109281.9|109140.4|109294.7|109131.2|109297.7|109150.2|109279.7|109121.4|34
1729639140000|2024-10-22 23:19:00|109297.2|109133.7|109284.3|109142.9|109297.2|109148|109281.3|109131.8|13
1729639150000|2024-10-22 23:19:10|109284.4|109144.6|109286.9|109147.3|109295.6|109149.7|109282.9|109136.7|16
1729639160000|2024-10-22 23:19:20|109285.9|109147.2|109286.1|109145.6|109301.6|109147.2|109281.2|109117.7|24
1729639170000|2024-10-22 23:19:30|109286|109144.5|109283.9|109145.1|109286|109145.1|109283.9|109143.2|11
1729639180000|2024-10-22 23:19:40|109284.2|109144.1|109281.6|109146.8|109284.2|109146.8|109280.3|109141.3|19
1729639190000|2024-10-22 23:19:50|109283.3|109148.4|109280.2|109143.7|109283.5|109148.4|109279.7|109143.7|31
1729639200000|2024-10-22 23:20:00|109280.1|109143.6|109279.3|109144.7|109280.2|109144.7|109279.2|109143.6|4
1729639210000|2024-10-22 23:20:10|109279.2|109144.8|109276|109147.9|109279.2|109147.9|109276|109144.8|3
1729639220000|2024-10-22 23:20:20|109275.9|109148|109278.6|109147.5|109281.6|109150.9|109275.9|109147.2|24
1729639230000|2024-10-22 23:20:30|109278.2|109149.4|109280.9|109149.7|109281|109150.3|109277.5|109146.8|13
1729639240000|2024-10-22 23:20:40|109279.2|109150.4|109277.6|109148.7|109281.2|109151.2|109277|109147.1|17
1729639250000|2024-10-22 23:20:50|109280.5|109143.9|109280.2|109144.4|109280.7|109144.8|109280.2|109143.9|6
1729639260000|2024-10-22 23:21:00|109280.4|109144.3|109280|109144.3|109280.4|109144.3|109280|109144.3|4
1729639270000|2024-10-22 23:21:10|109280.1|109144.4|109298.2|109126.1|109298.5|109144.5|109280.1|109126.1|6
1729639280000|2024-10-22 23:21:20|109299.3|109126.6|109299.1|109127|109299.3|109127|109298.6|109125.9|7
1729639290000|2024-10-22 23:21:30|109298.9|109127.3|109276.7|109148.9|109299.1|109148.9|109276.7|109127|6
1729639300000|2024-10-22 23:21:40|109276.6|109148.8|109276.3|109148.8|109276.7|109149|109276.3|109148.7|7
1729639310000|2024-10-22 23:21:50|109276.5|109148.6|109279.7|109144.8|109279.7|109148.6|109276.3|109144.7|7
1729639320000|2024-10-22 23:22:00|109279.6|109144.7|109298.6|109128.6|109298.6|109145|109279.6|109125.6|11
1729639330000|2024-10-22 23:22:10|109300.6|109126.6|109283.5|109149.8|109300.6|109150.4|109281.9|109126.6|25
1729639340000|2024-10-22 23:22:20|109283.6|109149.7|109282.4|109148|109284.8|109150.2|109281.7|109148|10
1729639350000|2024-10-22 23:22:30|109282.2|109147.9|109282.2|109147.8|109282.2|109147.9|109282.1|109147.7|6
1729639360000|2024-10-22 23:22:40|109282.1|109147.9|109281.7|109150.5|109282.1|109150.5|109281.2|109147.7|9
1729639370000|2024-10-22 23:22:50|109281.5|109150.4|109296.1|109134.3|109296.4|109150.5|109281.5|109134.3|8
1729639380000|2024-10-22 23:23:00|109298.9|109134.4|109295.7|109134.4|109298.9|109134.6|109295.7|109134.2|6
1729639390000|2024-10-22 23:23:10|109296|109134.6|109288|109149|109296.2|109155.4|109282.2|109134.3|15
1729639400000|2024-10-22 23:23:20|109286.3|109147.2|109290.3|109146.3|109296.3|109154.2|109284.1|109140.2|40
1729639410000|2024-10-22 23:23:30|109292.9|109145.4|109292.7|109145.2|109292.9|109145.4|109292.3|109144|6
1729639420000|2024-10-22 23:23:40|109293.4|109145.1|109283|109154.8|109293.4|109154.8|109283|109144.4|5
1729639430000|2024-10-22 23:23:50|109295.9|109138.3|109295.9|109138.3|109295.9|109138.3|109295.9|109138.3|1
1729639440000|2024-10-22 23:24:00|109295.8|109126.3|109282.7|109156.6|109307.7|109158.2|109282.7|109126.1|45
1729639450000|2024-10-22 23:24:10|109284.3|109158.2|109291.4|109142.8|109295.3|109158.2|109281.9|109142.3|22
1729639460000|2024-10-22 23:24:20|109292.6|109147.4|109285.5|109150.7|109298|109155.8|109282.2|109138.4|50
1729639470000|2024-10-22 23:24:30|109284.6|109148.1|109285.2|109152.5|109288|109152.5|109283.5|109147.9|40
1729639480000|2024-10-22 23:24:40|109284.5|109152.6|109283.6|109154.7|109284.5|109154.7|109283.5|109152.6|9
1729639490000|2024-10-22 23:24:50|109283.5|109154.6|109290.1|109147.6|109298.9|109158|109282.9|109143.5|17
1729639500000|2024-10-22 23:25:00|109290.3|109149.4|109285|109154.1|109294.3|109154.1|109281.4|109138.2|33
1729639510000|2024-10-22 23:25:10|109285.9|109154.9|109283.4|109156.1|109285.9|109156.2|109283.4|109154.8|19
1729639520000|2024-10-22 23:25:20|109283.2|109156.2|109282.9|109156.4|109283.3|109156.4|109282.7|109156|9
1729639530000|2024-10-22 23:25:30|109283|109156.5|109293.5|109140.6|109295|109156.5|109283|109140.3|5
1729639540000|2024-10-22 23:25:40|109293.6|109143.4|109296.9|109142.8|109296.9|109143.4|109293.5|109142.7|7
1729639550000|2024-10-22 23:25:50|109295.2|109142.9|109245.5|109195.5|109295.2|109195.5|109245.5|109142.9|5
1729639560000|2024-10-22 23:26:00|109248.5|109198.5|109288.3|109144.9|109299.4|109198.5|109248.5|109141.9|30
1729639570000|2024-10-22 23:26:10|109289.9|109146.5|109285.6|109156.6|109289.9|109156.6|109284.5|109146.5|19
1729639580000|2024-10-22 23:26:20|109284.4|109156.5|109283.4|109157.2|109285.5|109157.4|109283.3|109156.5|22
1729639590000|2024-10-22 23:26:30|109283.3|109157.3|109290.3|109150.9|109301|109158.2|109283.2|109140.2|20
1729639600000|2024-10-22 23:26:40|109288.8|109152.5|109287.2|109156.2|109288.9|109156.3|109287.1|109152.5|10
1729639610000|2024-10-22 23:26:50|109300.6|109156.4|109288|109153.8|109300.6|109156.4|109281.8|109126|28
1729639620000|2024-10-22 23:27:00|109288.9|109153.4|109287.4|109154.8|109288.9|109155.3|109287.2|109153.4|8
1729639630000|2024-10-22 23:27:10|109287|109155.1|109283|109155.6|109287.3|109155.6|109283|109142.1|8
1729639640000|2024-10-22 23:27:20|109298.7|109136.9|109284.5|109149|109299.1|109151.1|109284.5|109133.7|39
1729639650000|2024-10-22 23:27:30|109286|109149.2|109287|109151.3|109288.3|109155.5|109285.1|109149.2|20
1729639660000|2024-10-22 23:27:40|109288|109152.1|109285.8|109154.3|109288.5|109155.2|109285.2|109150.4|19
1729639670000|2024-10-22 23:27:50|109285.7|109154.4|109285.8|109154.7|109285.8|109154.7|109285.7|109154.3|6
1729639680000|2024-10-22 23:28:00|109285.7|109154.6|109285.4|109154.6|109285.7|109154.6|109285.3|109154.4|8
1729639690000|2024-10-22 23:28:10|109298.6|109138.7|109297.6|109138.3|109298.6|109140.6|109297.6|109138.3|6
1729639700000|2024-10-22 23:28:20|109297.5|109138.4|109283.7|109152.3|109297.5|109153.9|109283.2|109138.2|8
1729639710000|2024-10-22 23:28:30|109283.9|109152.6|109282.9|109151.1|109293.6|109152.6|109282.9|109140.5|13
1729639720000|2024-10-22 23:28:40|109283|109151|109282.4|109151.3|109283|109151.4|109282.4|109150.8|8
1729639730000|2024-10-22 23:28:50|109282.5|109151.4|109283.2|109151.7|109285.4|109152.3|109282.5|109149.9|13
1729639740000|2024-10-22 23:29:00|109297|109136.4|109283|109152.1|109302.5|109152.1|109282.8|109120|22
1729639750000|2024-10-22 23:29:10|109283.1|109152|109287.5|109149.5|109295|109152.8|109281.8|109138.6|28
1729639760000|2024-10-22 23:29:20|109287.9|109150.1|109285.9|109153|109287.9|109153.1|109285.9|109150.1|8
1729639770000|2024-10-22 23:29:30|109285.7|109152.9|109284.5|109154|109285.8|109156.5|109284.5|109152.1|10
1729639780000|2024-10-22 23:29:40|109285.5|109153|109296.3|109139.4|109296.3|109154.2|109284|109139.4|7
1729639790000|2024-10-22 23:29:50|109296.2|109139.5|109296.3|109139.8|109296.6|109140.1|109296.2|109139.5|7
1729639800000|2024-10-22 23:30:00|109296|109139.9|109294.9|109141.1|109296|109141.1|109294.9|109139.9|12
1729639810000|2024-10-22 23:30:10|109295.1|109141.3|109283.9|109155.7|109295.1|109155.7|109282.6|109141.3|8
1729639820000|2024-10-22 23:30:20|109283.5|109155.3|109282.7|109154.5|109283.5|109155.4|109282.1|109154.1|14
1729639830000|2024-10-22 23:30:30|109281.9|109154.3|109289|109152.6|109289.1|109195.5|109245.5|109137.7|22
1729639840000|2024-10-22 23:30:40|109289.2|109152.9|109287.7|109156.5|109289.2|109156.5|109286.6|109152.9|17
1729639850000|2024-10-22 23:30:50|109287.6|109154.9|109286.3|109154.4|109287.8|109154.9|109285.5|109154.1|13
1729639860000|2024-10-22 23:31:00|109286.2|109155|109283.8|109153.6|109287.1|109155.1|109283.7|109153.5|12
1729639870000|2024-10-22 23:31:10|109284.8|109153.3|109282.4|109155.7|109287.1|109155.7|109282.4|109153.3|13
1729639880000|2024-10-22 23:31:20|109283|109156.3|109283.2|109156.1|109283.2|109156.3|109283|109156.1|3
1729639890000|2024-10-22 23:31:30|109283.3|109156.2|109283.1|109156.1|109283.3|109156.2|109283.1|109156.1|6
1729639900000|2024-10-22 23:31:40|109283.3|109156.5|109293.8|109144.1|109295.2|109156.5|109283.3|109142.1|7
1729639910000|2024-10-22 23:31:50|109293.7|109144.2|109293.6|109144.4|109293.7|109144.4|109293.6|109144.2|3
1729639920000|2024-10-22 23:32:00|109293.5|109144.3|109244.5|109194.5|109293.5|109195.2|109244.5|109144.3|8
1729639930000|2024-10-22 23:32:10|109244.3|109194.3|109244.6|109194.6|109245.2|109195.2|109244.3|109194.3|9
1729639940000|2024-10-22 23:32:20|109244.8|109194.8|109245.1|109195.1|109245.1|109195.1|109244.7|109194.7|6
1729639950000|2024-10-22 23:32:30|109244.7|109194.7|109293.7|109144.1|109293.7|109194.7|109244.1|109143.8|8
1729639960000|2024-10-22 23:32:40|109293.8|109144.2|109293.3|109144.2|109293.8|109144.3|109292.8|109143.2|11
1729639970000|2024-10-22 23:32:50|109293.4|109144.1|109292.9|109144.7|109293.4|109144.7|109292.6|109143.8|10
1729639980000|2024-10-22 23:33:00|109291.1|109144.8|109280.9|109154.2|109291.1|109194.4|109241.9|109144.8|18
1729639990000|2024-10-22 23:33:10|109280.8|109154.3|109281.1|109155.8|109281.3|109155.8|109280.6|109152.8|12
1729640000000|2024-10-22 23:33:20|109243.5|109193.5|109280.7|109154.7|109281.1|109193.6|109243.5|109153.1|11
1729640010000|2024-10-22 23:33:30|109280.6|109154.5|109279.1|109152.7|109281|109154.8|109277.3|109151.1|28
1729640020000|2024-10-22 23:33:40|109280.2|109153.2|109279|109151.5|109281.5|109154.2|109277.9|109150.9|27
1729640030000|2024-10-22 23:33:50|109278.7|109152.7|109278.4|109152.1|109279.7|109152.7|109278.2|109150.8|13
1729640040000|2024-10-22 23:34:00|109278.7|109152.5|109278.6|109151.5|109280|109152.7|109278.5|109151.2|22
1729640050000|2024-10-22 23:34:10|109278.7|109152.6|109293.1|109137.4|109293.1|109152.9|109278.4|109137.4|14
1729640060000|2024-10-22 23:34:20|109292.7|109139.7|109293.1|109139.6|109294.8|109140.4|109292.5|109135.6|14
1729640070000|2024-10-22 23:34:30|109293|109137.1|109293.6|109137.1|109293.6|109137.1|109293|109137.1|4
1729640080000|2024-10-22 23:34:40|109291|109140.7|109241|109191|109293.5|109192.8|109241|109137.4|25
1729640090000|2024-10-22 23:34:50|109241.1|109191.1|109278.2|109149|109283|109193|109240.3|109144.3|31
1729640100000|2024-10-22 23:35:00|109279.4|109149.1|109279.3|109149.4|109279.4|109149.5|109278.1|109149.1|8
1729640110000|2024-10-22 23:35:10|109278.4|109150|109280.1|109151.5|109280.6|109151.5|109278.4|109149.5|8
1729640120000|2024-10-22 23:35:20|109281.1|109151.6|109298.3|109136.5|109298.6|109151.9|109280|109136.5|15
1729640130000|2024-10-22 23:35:30|109296.3|109136.6|109296.6|109136.7|109298.7|109138.2|109295.2|109136.3|18
1729640140000|2024-10-22 23:35:40|109298.4|109138.1|109297.5|109138.1|109299.4|109138.8|109297.1|109136.2|16
1729640150000|2024-10-22 23:35:50|109297.7|109138.4|109282.7|109154.2|109297.7|109154.3|109282.1|109138.4|15
1729640160000|2024-10-22 23:36:00|109283.7|109154.3|109283.1|109155|109284|109155|109282.4|109153.4|10
1729640170000|2024-10-22 23:36:10|109244.9|109194.9|109244.8|109194.8|109245.1|109195.1|109244.8|109194.8|3
1729640180000|2024-10-22 23:36:20|109295.2|109144.2|109294.7|109140.6|109295.2|109144.2|109293.7|109140.6|8
1729640190000|2024-10-22 23:36:30|109292.4|109141.2|109291.8|109140.6|109292.4|109141.2|109291.8|109140.6|5
1729640200000|2024-10-22 23:36:40|109291.9|109140.8|109280|109153.8|109292|109154.5|109279.7|109140.7|13
1729640210000|2024-10-22 23:36:50|109279.9|109153.7|109243.7|109193.7|109281.2|109193.7|109243.6|109153.7|7
1729640220000|2024-10-22 23:37:00|109243.6|109193.6|109242.7|109192.7|109243.6|109193.6|109242.7|109192.7|5
1729640230000|2024-10-22 23:37:10|109242.8|109192.8|109280.3|109148|109292.4|109194.2|109242.8|109143|10
1729640240000|2024-10-22 23:37:20|109294.7|109148.9|109280|109151.8|109294.7|109152.3|109279.8|109139.9|28
1729640250000|2024-10-22 23:37:30|109279.8|109151.7|109279.9|109151.7|109280|109151.8|109279.8|109151.6|7
1729640260000|2024-10-22 23:37:40|109279.8|109153.4|109282.9|109152.4|109284.7|109155.2|109279.8|109152.4|16
1729640270000|2024-10-22 23:37:50|109283.1|109152.6|109281.5|109151.2|109284|109152.8|109281.2|109150.9|10
1729640280000|2024-10-22 23:38:00|109281.2|109150.9|109281|109151.9|109281.3|109152.2|109281|109150.9|10
1729640290000|2024-10-22 23:38:10|109280.9|109152|109241.2|109191.2|109280.9|109191.3|109241.2|109152|4
1729640300000|2024-10-22 23:38:20|109241.5|109191.5|109241.4|109191.4|109241.5|109191.5|109241.4|109191.4|4
1729640310000|2024-10-22 23:38:30|109295.8|109135.7|109295.6|109135.1|109295.8|109135.7|109294.2|109131.9|14
1729640320000|2024-10-22 23:38:40|109295.4|109134.9|109291.5|109150|109309.9|109156.3|109289.1|109123.2|19
1729640330000|2024-10-22 23:38:50|109290.1|109151.7|109297.6|109167.1|109307.4|109205|109251.8|109150.6|40
1729640340000|2024-10-22 23:39:00|109297.9|109167.8|109301.3|109145.2|109305.3|109213.8|109259.4|109115.1|34
1729640350000|2024-10-22 23:39:10|109298.4|109146.7|109256.5|109206.5|109304.8|109207.3|109254.9|109139.8|40
1729640360000|2024-10-22 23:39:20|109293.5|109164.5|109259.4|109209.4|109294.9|109209.4|109258.9|109164.5|11
1729640370000|2024-10-22 23:39:30|109260.8|109210.8|109306.9|109172.6|109313.1|109214.8|109257.6|109152.8|40
1729640380000|2024-10-22 23:39:40|109307.1|109172.7|109265.7|109215.7|109309.4|109215.7|109264.4|109169.5|23
1729640390000|2024-10-22 23:39:50|109265|109215|109265|109215|109303.4|109215.2|109263.9|109169.8|9
1729640400000|2024-10-22 23:40:00|109265.1|109215.1|109262|109212|109265.4|109215.4|109262|109212|10
1729640410000|2024-10-22 23:40:10|109262.1|109212.1|109262.1|109212.1|109262.1|109212.1|109262|109212|3
1729640420000|2024-10-22 23:40:20|109262.2|109212.2|109266|109216|109266|109216|109262.2|109212.2|12
1729640430000|2024-10-22 23:40:30|109265.5|109215.5|109265.8|109215.8|109265.9|109215.9|109262.9|109212.9|10
1729640440000|2024-10-22 23:40:40|109265.3|109215.3|109264.4|109214.4|109266.2|109216.2|109263.8|109213.8|11
1729640450000|2024-10-22 23:40:50|109264.5|109214.5|109305.8|109178.1|109314.5|109218.2|109262.4|109162.4|18
1729640460000|2024-10-22 23:41:00|109267|109217|109264.1|109214.1|109309.5|109217|109261.4|109171.3|18
1729640470000|2024-10-22 23:41:10|109264.2|109214.2|109264.6|109214.6|109264.9|109214.9|109264.2|109214.2|8
1729640480000|2024-10-22 23:41:20|109264.7|109214.7|109264.6|109214.6|109264.9|109214.9|109263.7|109213.7|6
1729640490000|2024-10-22 23:41:30|109264.7|109214.7|109268.5|109218.5|109313.2|109218.5|109263.3|109161.2|26
1729640500000|2024-10-22 23:41:40|109268.9|109218.9|109266.9|109216.9|109269.3|109219.3|109265.4|109215.4|12
1729640510000|2024-10-22 23:41:50|109266.4|109216.4|109268.5|109218.5|109268.8|109218.8|109266.4|109216.4|14
1729640520000|2024-10-22 23:42:00|109266.7|109216.7|109267.1|109217.1|109270.1|109220.1|109266.3|109216.3|16
1729640530000|2024-10-22 23:42:10|109266.7|109216.7|109265.7|109215.7|109266.7|109216.7|109265.7|109215.7|2
1729640540000|2024-10-22 23:42:20|109265.6|109215.6|109266.4|109216.4|109266.6|109216.6|109265.5|109215.5|9
1729640550000|2024-10-22 23:42:30|109268.9|109218.9|109268.2|109218.2|109271.5|109221.5|109265.1|109215.1|34
1729640560000|2024-10-22 23:42:40|109268.1|109218.1|109268|109218|109270.7|109220.7|109267.9|109217.9|7
1729640570000|2024-10-22 23:42:50|109266.7|109216.7|109266.7|109216.7|109268.6|109218.6|109266.4|109216.4|12
1729640580000|2024-10-22 23:43:00|109266.1|109216.1|109265|109215|109267.2|109217.2|109265|109215|14
1729640590000|2024-10-22 23:43:10|109265.1|109215.1|109264.5|109214.5|109265.1|109215.1|109263.3|109213.3|10
1729640600000|2024-10-22 23:43:20|109264.6|109214.6|109266.1|109216.1|109266.2|109216.2|109262.9|109212.9|9
1729640610000|2024-10-22 23:43:30|109264|109214|109263.9|109213.9|109268.2|109218.2|109263.4|109213.4|16
1729640620000|2024-10-22 23:43:40|109264.7|109214.7|109265.3|109215.3|109266.4|109216.4|109264.7|109214.7|6
1729640630000|2024-10-22 23:43:50|109265.1|109215.1|109264.9|109214.9|109265.3|109215.3|109263.5|109213.5|12
1729640640000|2024-10-22 23:44:00|109264.6|109214.6|109263.5|109213.5|109267.2|109217.2|109263.5|109213.5|14
1729640650000|2024-10-22 23:44:10|109264.3|109214.3|109266.7|109216.7|109267.1|109217.1|109264.3|109214.3|13
1729640660000|2024-10-22 23:44:20|109266.8|109216.8|109268.6|109218.6|109270.6|109220.6|109266.8|109216.8|12
1729640670000|2024-10-22 23:44:30|109268.7|109218.7|109274|109224|109315.3|109224|109267.8|109174|24
1729640680000|2024-10-22 23:44:40|109312.9|109184.9|109272.3|109222.3|109313.6|109224.6|109269.1|109184.1|20
1729640690000|2024-10-22 23:44:50|109271|109221|109271.7|109221.7|109271.7|109221.7|109269|109219|9
1729640700000|2024-10-22 23:45:00|109270.9|109220.9|109269.8|109219.8|109271.7|109221.7|109268.9|109218.9|19
1729640710000|2024-10-22 23:45:10|109269.7|109219.7|109271.3|109221.3|109271.9|109221.9|109268.6|109218.6|18
1729640720000|2024-10-22 23:45:20|109270.3|109220.3|109270.8|109220.8|109271.9|109221.9|109267.7|109217.7|33
1729640730000|2024-10-22 23:45:30|109269|109219|109269.5|109219.5|109271.2|109221.2|109268.8|109218.8|14
1729640740000|2024-10-22 23:45:40|109271|109221|109271.1|109221.1|109271.2|109221.2|109269.1|109219.1|13
1729640750000|2024-10-22 23:45:50|109271.2|109221.2|109271.5|109221.5|109271.8|109221.8|109271|109221|8
1729640760000|2024-10-22 23:46:00|109271.9|109221.9|109272.3|109222.3|109272.3|109222.3|109271.9|109221.9|6
1729640770000|2024-10-22 23:46:10|109273.1|109223.1|109275.4|109225.4|109275.6|109225.6|109270|109220|18
1729640780000|2024-10-22 23:46:20|109273.4|109223.4|109274.6|109224.6|109275|109225|109273.4|109223.4|6
1729640790000|2024-10-22 23:46:30|109274.7|109224.7|109275|109225|109275|109225|109272.4|109222.4|11
1729640800000|2024-10-22 23:46:40|109273.6|109223.6|109274.8|109224.8|109314.6|109225|109272.9|109185.2|10
1729640810000|2024-10-22 23:46:50|109274.7|109224.7|109277|109227|109316.9|109229|109268.7|109171.1|27
1729640820000|2024-10-22 23:47:00|109277.2|109227.2|109277.3|109227.3|109277.6|109227.6|109275.3|109225.3|15
1729640830000|2024-10-22 23:47:10|109277.5|109227.5|109275.5|109225.5|109278.5|109228.5|109275.5|109225.5|12
1729640840000|2024-10-22 23:47:20|109276.3|109226.3|109276.4|109226.4|109276.5|109226.5|109276.1|109226.1|5
1729640850000|2024-10-22 23:47:30|109276.6|109226.6|109276.6|109226.6|109276.6|109226.6|109276.6|109226.6|1
1729640860000|2024-10-22 23:47:40|109278.9|109228.9|109277.7|109227.7|109279|109229|109277.3|109227.3|8
1729640870000|2024-10-22 23:47:50|109318.7|109185.7|109318.9|109187.5|109318.9|109187.5|109318.1|109181.6|7
1729640880000|2024-10-22 23:48:00|109319|109187.2|109276.2|109226.2|109319|109228.1|109273.5|109182.3|19
1729640890000|2024-10-22 23:48:10|109275.2|109225.2|109274.8|109224.8|109280.5|109230.5|109272.3|109222.3|17
1729640900000|2024-10-22 23:48:20|109280.9|109230.9|109282.8|109232.8|109282.8|109232.8|109275.7|109225.7|15
1729640910000|2024-10-22 23:48:30|109282.9|109232.9|109282|109232|109317.2|109232.9|109276.5|109174.5|24
1729640920000|2024-10-22 23:48:40|109279.7|109229.7|109282.8|109232.8|109283.1|109233.1|109279.7|109229.7|6
1729640930000|2024-10-22 23:48:50|109282.9|109232.9|109175|109125|109304.5|109232.9|109175|109058.2|36
1729640940000|2024-10-22 23:49:00|109176|109126|109175.5|109125.5|109177.3|109127.3|109173|109123|37
1729640950000|2024-10-22 23:49:10|109175.2|109125.2|109178.4|109128.4|109178.6|109128.6|109175.2|109125.2|21
1729640960000|2024-10-22 23:49:20|109178.2|109128.2|109177.6|109127.6|109178.7|109128.7|109176.3|109126.3|18
1729640970000|2024-10-22 23:49:30|109176.2|109126.2|109173.4|109123.4|109181.2|109131.2|109169.4|109119.4|32
1729640980000|2024-10-22 23:49:40|109173.6|109123.6|109178.3|109128.3|109181.3|109131.3|109170|109120|51
1729640990000|2024-10-22 23:49:50|109177.9|109127.9|109180.2|109130.2|109204.5|109132.7|109169.7|109078.8|49
1729641000000|2024-10-22 23:50:00|109184.3|109134.3|109191.8|109141.8|109225.3|109150.3|109169|109093.8|24
1729641010000|2024-10-22 23:50:10|109192.3|109142.3|109190.6|109140.6|109193.1|109143.1|109190.6|109140.6|16
1729641020000|2024-10-22 23:50:20|109190.4|109140.4|109190.8|109140.8|109190.9|109140.9|109190.1|109140.1|12
1729641030000|2024-10-22 23:50:30|109190.1|109140.1|109190.6|109140.6|109190.9|109140.9|109190.1|109140.1|10
1729641040000|2024-10-22 23:50:40|109190.7|109140.7|109196.8|109146.8|109197.9|109147.9|109190.6|109140.6|8
1729641050000|2024-10-22 23:50:50|109197.9|109147.9|109191.1|109141.1|109198.1|109148.1|109190.6|109140.6|12
1729641060000|2024-10-22 23:51:00|109191|109141|109310.5|109110.5|109317.5|109143.7|109187.9|109110.5|25
1729641070000|2024-10-22 23:51:10|109309.1|109109.1|109298.7|109136.2|109309.6|109156.4|109277.3|109109.1|46
1729641080000|2024-10-22 23:51:20|109281.5|109150.6|109291.6|109151.6|109302.5|109155|109281.3|109136.4|22
1729641090000|2024-10-22 23:51:30|109291.5|109151.5|109291.5|109153.6|109291.7|109153.9|109288.4|109149.8|17
1729641100000|2024-10-22 23:51:40|109292.2|109153.8|109291.7|109156.4|109292.2|109156.4|109289.3|109151.2|25
1729641110000|2024-10-22 23:51:50|109291.6|109156.5|109289.9|109158.9|109291.6|109159.3|109289.9|109156.5|13
1729641120000|2024-10-22 23:52:00|109289.8|109158.8|109288.4|109162.4|109289.9|109162.4|109287.6|109158.8|19
1729641130000|2024-10-22 23:52:10|109287.5|109164.5|109293|109159.7|109303.4|109203.2|109253.1|109152|23
1729641140000|2024-10-22 23:52:20|109293.1|109159.8|109291|109160.4|109293.3|109161.6|109290.5|109158.5|19
1729641150000|2024-10-22 23:52:30|109290.3|109160.2|109291.2|109160.2|109291.5|109160.4|109290.3|109160.2|9
1729641160000|2024-10-22 23:52:40|109291.5|109160.4|109289.8|109161.3|109291.5|109161.4|109289.8|109160.4|8
1729641170000|2024-10-22 23:52:50|109291.1|109161.4|109308.2|109145.5|109308.2|109161.4|109291.1|109145.5|9
1729641180000|2024-10-22 23:53:00|109308.3|109145.7|109310.3|109176.4|109310.3|109211|109261|109144.8|20
1729641190000|2024-10-22 23:53:10|109310.2|109176.2|109268.4|109218.4|109317.3|109218.4|109252.7|109124.7|42
1729641200000|2024-10-22 23:53:20|109268|109218|109267.9|109217.9|109268.4|109218.4|109264.7|109214.7|15
1729641210000|2024-10-22 23:53:30|109267.6|109217.6|109268.4|109218.4|109268.8|109218.8|109263.6|109213.6|19
1729641220000|2024-10-22 23:53:40|109268.5|109218.5|109307.3|109174.5|109307.3|109223.9|109268.5|109165.7|17
1729641230000|2024-10-22 23:53:50|109307.2|109173.2|109267.2|109217.2|109307.2|109218.7|109266.6|109173.2|15
1729641240000|2024-10-22 23:54:00|109265.3|109215.3|109266|109216|109268.2|109218.2|109265.3|109215.3|15
1729641250000|2024-10-22 23:54:10|109268.4|109218.4|109269.5|109219.5|109269.7|109219.7|109267|109217|16
1729641260000|2024-10-22 23:54:20|109269.6|109219.6|109270.3|109220.3|109270.8|109220.8|109267.4|109217.4|14
1729641270000|2024-10-22 23:54:30|109270.4|109220.4|109270.3|109220.3|109270.4|109220.4|109270.3|109220.3|2
1729641280000|2024-10-22 23:54:40|109270.5|109220.5|109270.5|109220.5|109307.9|109220.7|109267|109175.3|21
1729641290000|2024-10-22 23:54:50|109270.4|109220.4|109268.4|109218.4|109307.5|109221.3|109265.5|109175.2|24
1729641300000|2024-10-22 23:55:00|109268.5|109218.5|109269.5|109219.5|109269.5|109219.5|109266.9|109216.9|17
1729641310000|2024-10-22 23:55:10|109266.4|109216.4|109266.4|109216.4|109268.8|109218.8|109264.8|109214.8|28
1729641320000|2024-10-22 23:55:20|109266.8|109216.8|109265.1|109215.1|109266.9|109216.9|109265.1|109215.1|7
1729641330000|2024-10-22 23:55:30|109264.9|109214.9|109265|109215|109265.4|109215.4|109264.5|109214.5|10
1729641340000|2024-10-22 23:55:40|109265.5|109215.5|109303.1|109172.6|109303.5|109215.5|109265.2|109170.6|8
1729641350000|2024-10-22 23:55:50|109302.9|109172.5|109266.6|109216.6|109302.9|109218.9|109264.9|109170.7|26
1729641360000|2024-10-22 23:56:00|109270.2|109220.2|109267.2|109217.2|109271|109221|109263|109213|14
1729641370000|2024-10-22 23:56:10|109267.1|109217.1|109267.2|109217.2|109267.2|109217.2|109267.1|109217.1|2
1729641380000|2024-10-22 23:56:20|109267|109217|109266.6|109216.6|109269.5|109219.5|109262.8|109212.8|17
1729641390000|2024-10-22 23:56:30|109268.3|109218.3|109264.7|109214.7|109268.3|109218.3|109264.4|109214.4|12
1729641400000|2024-10-22 23:56:40|109266|109216|109265.9|109215.9|109268.3|109218.3|109263.7|109213.7|14
1729641410000|2024-10-22 23:56:50|109268.2|109218.2|109268.3|109218.3|109270.6|109220.6|109267.9|109217.9|9
1729641420000|2024-10-22 23:57:00|109268.6|109218.6|109267.7|109217.7|109270.2|109220.2|109266.4|109216.4|11
1729641430000|2024-10-22 23:57:10|109267.6|109217.6|109267.2|109217.2|109267.6|109217.6|109266.2|109216.2|7
1729641440000|2024-10-22 23:57:20|109267.3|109217.3|109267.1|109217.1|109267.7|109217.7|109266.4|109216.4|10
1729641450000|2024-10-22 23:57:30|109267.2|109217.2|109264.9|109214.9|109267.2|109217.2|109257.8|109207.8|17
1729641460000|2024-10-22 23:57:40|109264.8|109214.8|109268.8|109218.8|109268.8|109218.8|109263.5|109213.5|18
1729641470000|2024-10-22 23:57:50|109268.7|109218.7|109269.2|109219.2|109269.2|109219.2|109266.3|109216.3|6
1729641480000|2024-10-22 23:58:00|109268.6|109218.6|109265.9|109215.9|109268.6|109218.6|109262.9|109212.9|10
1729641490000|2024-10-22 23:58:10|109266.5|109216.5|109266.8|109216.8|109268|109218|109263.3|109213.3|24
1729641500000|2024-10-22 23:58:20|109268.3|109218.3|109270.5|109220.5|109270.9|109220.9|109267.2|109217.2|17
1729641510000|2024-10-22 23:58:30|109268|109218|109269.9|109219.9|109271.2|109221.2|109266.2|109216.2|21
1729641520000|2024-10-22 23:58:40|109269.7|109219.7|109269.4|109219.4|109270.4|109220.4|109265.9|109215.9|12
1729641530000|2024-10-22 23:58:50|109267.1|109217.1|109272.4|109222.4|109310.5|109228.6|109267.1|109176.4|27
1729641540000|2024-10-22 23:59:00|109272.2|109222.2|109271.1|109221.1|109274.1|109224.1|109270.2|109220.2|17
1729641550000|2024-10-22 23:59:10|109273.5|109223.5|109273.1|109223.1|109273.5|109223.5|109269.3|109219.3|16
1729641560000|2024-10-22 23:59:20|109273|109223|109273.6|109223.6|109311.2|109223.6|109270.2|109179.4|24
1729641570000|2024-10-22 23:59:30|109271.7|109221.7|109273|109223|109311.1|109223.3|109269.5|109180.2|23
1729641580000|2024-10-22 23:59:40|109270.1|109220.1|109270.3|109220.3|109274.3|109224.3|109269.2|109219.2|27
1729641590000|2024-10-22 23:59:50|109273.2|109223.2|109274.3|109224.3|109274.4|109224.4|109270.8|109220.8|13
1729641600000|2024-10-23 00:00:00|109277.5|109227.5|109274.5|109224.5|109320.4|109227.5|109262.6|109174.6|62
1729641610000|2024-10-23 00:00:10|109273.2|109223.2|109265.5|109215.5|109310.4|109223.2|109259.2|109179.7|49
1729641620000|2024-10-23 00:00:20|109263.9|109213.9|109266.7|109216.7|109270.2|109220.2|109259.7|109209.7|64
1729641630000|2024-10-23 00:00:30|109265.2|109215.2|109267.2|109217.2|109271.9|109221.9|109262|109212|42
1729641640000|2024-10-23 00:00:40|109268.8|109218.8|109264|109214|109270.8|109220.8|109264|109214|38
1729641650000|2024-10-23 00:00:50|109263|109213|109265.7|109215.7|109266.3|109216.3|109259.9|109209.9|35
1729641660000|2024-10-23 00:01:00|109265.8|109215.8|109269.7|109219.7|109272.6|109222.6|109260.2|109210.2|49
1729641670000|2024-10-23 00:01:10|109269.1|109219.1|109275.4|109225.4|109277.5|109227.5|109269.1|109219.1|31
1729641680000|2024-10-23 00:01:20|109275.3|109225.3|109277.9|109227.9|109277.9|109227.9|109275.1|109225.1|12
1729641690000|2024-10-23 00:01:30|109275.5|109225.5|109274.4|109224.4|109277.7|109227.7|109268.1|109218.1|26
1729641700000|2024-10-23 00:01:40|109276.8|109226.8|109273.4|109223.4|109278.4|109228.4|109263.9|109213.9|16
1729641710000|2024-10-23 00:01:50|109272.9|109222.9|109269.7|109219.7|109272.9|109222.9|109267|109217|16
1729641720000|2024-10-23 00:02:00|109269.9|109219.9|109268.7|109218.7|109269.9|109219.9|109267.3|109217.3|14
1729641730000|2024-10-23 00:02:10|109268.3|109218.3|109267.2|109217.2|109277.2|109227.2|109264.8|109214.8|33
1729641740000|2024-10-23 00:02:20|109265|109215|109274.9|109224.9|109278.6|109228.6|109265|109215|27
1729641750000|2024-10-23 00:02:30|109276.5|109226.5|109278.1|109228.1|109280.3|109230.3|109273.2|109223.2|23
1729641760000|2024-10-23 00:02:40|109278.2|109228.2|109282.3|109232.3|109282.3|109232.3|109275.3|109225.3|28
1729641770000|2024-10-23 00:02:50|109279.8|109229.8|109283.9|109233.9|109288.1|109238.1|109279.8|109229.8|9
1729641780000|2024-10-23 00:03:00|109284.1|109234.1|109283|109233|109289.2|109239.2|109278.8|109228.8|38
1729641790000|2024-10-23 00:03:10|109283.8|109233.8|109284.7|109234.7|109285.3|109235.3|109283|109233|10
1729641800000|2024-10-23 00:03:20|109285.1|109235.1|109280.3|109230.3|109285.1|109235.1|109274.9|109224.9|21
1729641810000|2024-10-23 00:03:30|109277.1|109227.1|109281.3|109231.3|109282.9|109232.9|109273.9|109223.9|44
1729641820000|2024-10-23 00:03:40|109281.7|109231.7|109282.5|109232.5|109285.7|109235.7|109273.9|109223.9|38
1729641830000|2024-10-23 00:03:50|109283.7|109233.7|109284.3|109234.3|109284.7|109234.7|109281.2|109231.2|13
1729641840000|2024-10-23 00:04:00|109284.6|109234.6|109284.5|109234.5|109284.6|109234.6|109284.5|109234.5|2
1729641850000|2024-10-23 00:04:10|109287.3|109237.3|109288.6|109238.6|109290.4|109240.4|109285.2|109235.2|20
1729641860000|2024-10-23 00:04:20|109287.3|109237.3|109287.5|109237.5|109288.6|109238.6|109286.3|109236.3|12
1729641870000|2024-10-23 00:04:30|109288.8|109238.8|109287.3|109237.3|109289.4|109239.4|109285.5|109235.5|12
1729641880000|2024-10-23 00:04:40|109285.1|109235.1|109288.4|109238.4|109288.5|109238.5|109284.8|109234.8|6
1729641900000|2024-10-23 00:05:00|109287.1|109237.1|109282|109232|109287.1|109237.1|109274.2|109224.2|16
1729641910000|2024-10-23 00:05:10|109280.7|109230.7|109280.8|109230.8|109280.8|109230.8|109280.7|109230.7|2
1729641920000|2024-10-23 00:05:20|109283.4|109233.4|109277.6|109227.6|109283.4|109233.4|109276.6|109226.6|21
1729641930000|2024-10-23 00:05:30|109276.6|109226.6|109281.2|109231.2|109281.6|109231.6|109276.4|109226.4|25
1729641940000|2024-10-23 00:05:40|109280.2|109230.2|109282.3|109232.3|109285.2|109235.2|109276.6|109226.6|40
1729641950000|2024-10-23 00:05:50|109283.9|109233.9|109286.8|109236.8|109286.8|109236.8|109283.9|109233.9|4
1729641960000|2024-10-23 00:06:00|109286.4|109236.4|109286.6|109236.6|109290.7|109240.7|109281.7|109231.7|17
1729641970000|2024-10-23 00:06:10|109287.6|109237.6|109287.2|109237.2|109287.6|109237.6|109287.2|109237.2|4
1729641980000|2024-10-23 00:06:20|109287.4|109237.4|109283.4|109233.4|109288.8|109238.8|109282.5|109232.5|11
1729641990000|2024-10-23 00:06:30|109283.6|109233.6|109285.4|109235.4|109288.5|109238.5|109283.6|109233.6|13
1729642000000|2024-10-23 00:06:40|109284.6|109234.6|109278.8|109228.8|109286.9|109236.9|109278.8|109228.8|31
1729642010000|2024-10-23 00:06:50|109282.2|109232.2|109288.9|109238.9|109288.9|109238.9|109279.9|109229.9|29
1729642020000|2024-10-23 00:07:00|109289.3|109239.3|109289.4|109239.4|109289.5|109239.5|109287.2|109237.2|5
1729642030000|2024-10-23 00:07:10|109289.5|109239.5|109291.9|109241.9|109291.9|109241.9|109289.5|109239.5|6
1729642040000|2024-10-23 00:07:20|109292|109242|109288.4|109238.4|109292.1|109242.1|109279.9|109229.9|16
1729642050000|2024-10-23 00:07:30|109282.9|109232.9|109275|109225|109285.1|109235.1|109274.1|109224.1|36
1729642060000|2024-10-23 00:07:40|109274.5|109224.5|109278.5|109228.5|109279|109229|109274.5|109224.5|33
1729642070000|2024-10-23 00:07:50|109277.5|109227.5|109286.7|109236.7|109288.5|109238.5|109277.5|109227.5|13
1729642080000|2024-10-23 00:08:00|109287.7|109237.7|109287.5|109237.5|109288.5|109238.5|109282.6|109232.6|26
1729642090000|2024-10-23 00:08:10|109288.2|109238.2|109293.7|109243.7|109293.7|109243.7|109286.3|109236.3|8
1729642100000|2024-10-23 00:08:20|109293.8|109243.8|109290.9|109240.9|109293.8|109243.8|109290.5|109240.5|4
1729642110000|2024-10-23 00:08:30|109288.6|109238.6|109282.8|109232.8|109291|109241|109277.7|109227.7|10
1729642120000|2024-10-23 00:08:40|109283.4|109233.4|109283.4|109233.4|109286.1|109236.1|109282|109232|37
1729642130000|2024-10-23 00:08:50|109283.1|109233.1|109284.8|109234.8|109286.6|109236.6|109282.8|109232.8|18
1729642140000|2024-10-23 00:09:00|109284.5|109234.5|109285.7|109235.7|109290.5|109240.5|109284.5|109234.5|12
1729642150000|2024-10-23 00:09:10|109285.1|109235.1|109285.3|109235.3|109285.5|109235.5|109284.7|109234.7|6
1729642160000|2024-10-23 00:09:20|109285.5|109235.5|109285.5|109235.5|109285.5|109235.5|109285.5|109235.5|1
1729642170000|2024-10-23 00:09:30|109286.9|109236.9|109285.2|109235.2|109286.9|109236.9|109283.1|109233.1|10
1729642180000|2024-10-23 00:09:40|109286.5|109236.5|109281.3|109231.3|109286.5|109236.5|109281.3|109231.3|7
1729642190000|2024-10-23 00:09:50|109283.3|109233.3|109282.7|109232.7|109283.3|109233.3|109282.4|109232.4|7
1729642200000|2024-10-23 00:10:00|109282.6|109232.6|109282.5|109232.5|109285.2|109235.2|109280.2|109230.2|32
1729642210000|2024-10-23 00:10:10|109282.7|109232.7|109284.1|109234.1|109284.6|109234.6|109280.6|109230.6|10
1729642220000|2024-10-23 00:10:20|109284.2|109234.2|109287.3|109237.3|109287.8|109237.8|109284.1|109234.1|21
1729642230000|2024-10-23 00:10:30|109288.3|109238.3|109286.9|109236.9|109288.3|109238.3|109285.2|109235.2|16
1729642240000|2024-10-23 00:10:40|109284.8|109234.8|109286.3|109236.3|109286.7|109236.7|109283.4|109233.4|15
1729642250000|2024-10-23 00:10:50|109286.1|109236.1|109284.9|109234.9|109286.9|109236.9|109282.9|109232.9|12
1729642260000|2024-10-23 00:11:00|109283.7|109233.7|109287.3|109237.3|109293.8|109243.8|109277.7|109227.7|37
1729642270000|2024-10-23 00:11:10|109284.8|109234.8|109295.6|109245.6|109298.3|109248.3|109284.8|109234.8|42
1729642280000|2024-10-23 00:11:20|109296.1|109246.1|109300.5|109250.5|109301.3|109251.3|109293.5|109243.5|41
1729642290000|2024-10-23 00:11:30|109302.2|109252.2|109299.7|109249.7|109302.6|109252.6|109297.2|109247.2|41
1729642300000|2024-10-23 00:11:40|109299.8|109249.8|109300.1|109250.1|109307.2|109257.2|109295.7|109245.7|52
1729642310000|2024-10-23 00:11:50|109301.6|109251.6|109304.3|109254.3|109305.5|109255.5|109300.8|109250.8|32
1729642320000|2024-10-23 00:12:00|109305.1|109255.1|109301.2|109251.2|109344.7|109257.7|109295.7|109212.3|58
1729642330000|2024-10-23 00:12:10|109300.8|109250.8|109300.2|109250.2|109337.9|109251.5|109294.7|109211.5|48
1729642340000|2024-10-23 00:12:20|109299.5|109249.5|109296.7|109246.7|109337.8|109253.7|109294.2|109208.3|39
1729642350000|2024-10-23 00:12:30|109294.9|109244.9|109297.9|109247.9|109299.5|109249.5|109294|109244|44
1729642360000|2024-10-23 00:12:40|109298.1|109248.1|109298|109248|109299.6|109249.6|109293.3|109243.3|42
1729642370000|2024-10-23 00:12:50|109298.2|109248.2|109293.5|109243.5|109344.4|109256.5|109293.4|109211.5|41
1729642380000|2024-10-23 00:13:00|109295.2|109245.2|109337|109210.2|109351.1|109255.4|109292.1|109209.7|54
1729642390000|2024-10-23 00:13:10|109298.5|109248.5|109298.7|109248.7|109307.2|109257.2|109293.3|109243.3|52
1729642400000|2024-10-23 00:13:20|109298.6|109248.6|109343.6|109211.3|109343.9|109260|109295.1|109210.4|46
1729642410000|2024-10-23 00:13:30|109296|109211.2|109297.3|109247.3|109341|109257.4|109296|109208.2|40
1729642420000|2024-10-23 00:13:40|109297.4|109247.4|109299.1|109249.1|109301.7|109251.7|109295.1|109245.1|32
1729642430000|2024-10-23 00:13:50|109295.8|109245.8|109298|109248|109300|109250|109295.8|109245.8|36
1729642440000|2024-10-23 00:14:00|109303.9|109253.9|109298.4|109248.4|109304.3|109254.3|109295.1|109245.1|39
1729642450000|2024-10-23 00:14:10|109299.2|109249.2|109306.3|109256.3|109306.3|109256.3|109296.2|109246.2|43
1729642460000|2024-10-23 00:14:20|109305.4|109255.4|109299.1|109249.1|109305.6|109255.6|109295|109245|42
1729642470000|2024-10-23 00:14:30|109298.5|109248.5|109296.8|109246.8|109301.1|109251.1|109294.6|109244.6|44
1729642480000|2024-10-23 00:14:40|109299.7|109249.7|109299.7|109249.7|109306.6|109256.6|109296.6|109246.6|33
1729642490000|2024-10-23 00:14:50|109299.9|109249.9|109301.5|109251.5|109303.2|109253.2|109297.2|109247.2|34
1729642500000|2024-10-23 00:15:00|109300.8|109250.8|109300.7|109250.7|109340.8|109256.5|109293.9|109212.9|48
1729642510000|2024-10-23 00:15:10|109299.8|109249.8|109298.8|109248.8|109300.5|109250.5|109294.5|109244.5|38
1729642520000|2024-10-23 00:15:20|109299.5|109249.5|109297.1|109247.1|109299.7|109249.7|109293.3|109243.3|45
1729642530000|2024-10-23 00:15:30|109297.8|109247.8|109302.1|109252.1|109303.6|109253.6|109295.1|109245.1|44
1729642540000|2024-10-23 00:15:40|109302.8|109252.8|109302.1|109252.1|109304.1|109254.1|109299.2|109249.2|51
1729642550000|2024-10-23 00:15:50|109301.5|109251.5|109300.3|109250.3|109302.1|109252.1|109297.1|109247.1|45
1729642560000|2024-10-23 00:16:00|109300.6|109250.6|109296.7|109246.7|109300.7|109250.7|109295.6|109245.6|38
1729642570000|2024-10-23 00:16:10|109297.3|109247.3|109301.3|109251.3|109301.3|109251.3|109296|109246|38
1729642580000|2024-10-23 00:16:20|109301.4|109251.4|109300.8|109250.8|109302.7|109252.7|109298.2|109248.2|44
1729642590000|2024-10-23 00:16:30|109299.6|109249.6|109301.4|109251.4|109302.1|109252.1|109296.8|109246.8|39
1729642600000|2024-10-23 00:16:40|109301.8|109251.8|109299.4|109249.4|109302.9|109252.9|109299.4|109249.4|34
1729642610000|2024-10-23 00:16:50|109299.3|109249.3|109300.1|109250.1|109301.4|109251.4|109298.6|109248.6|34
1729642620000|2024-10-23 00:17:00|109300.3|109250.3|109300|109250|109301.4|109251.4|109297.5|109247.5|37
1729642630000|2024-10-23 00:17:10|109300.6|109250.6|109300.6|109250.6|109306.7|109256.7|109299.2|109249.2|39
1729642640000|2024-10-23 00:17:20|109300.1|109250.1|109302.3|109252.3|109302.3|109252.3|109296.9|109246.9|45
1729642650000|2024-10-23 00:17:30|109301.7|109251.7|109301|109251|109304.2|109254.2|109299.6|109249.6|40
1729642660000|2024-10-23 00:17:40|109300.7|109250.7|109302.4|109252.4|109305|109255|109300.7|109250.7|37
1729642670000|2024-10-23 00:17:50|109303.2|109253.2|109301.4|109251.4|109303.3|109253.3|109292|109242|53
1729642680000|2024-10-23 00:18:00|109300.8|109250.8|109299.4|109249.4|109301.3|109251.3|109297.3|109247.3|33
1729642690000|2024-10-23 00:18:10|109299|109249|109297.1|109247.1|109299.7|109249.7|109294.4|109244.4|43
1729642700000|2024-10-23 00:18:20|109296.7|109246.7|109295.5|109245.5|109298|109248|109292.9|109242.9|30
1729642710000|2024-10-23 00:18:30|109295.7|109245.7|109295|109245|109296.4|109246.4|109292.6|109242.6|31
1729642720000|2024-10-23 00:18:40|109291.8|109241.8|109293.3|109243.3|109294.5|109244.5|109291.8|109241.8|31
1729642730000|2024-10-23 00:18:50|109293.2|109243.2|109290.8|109240.8|109300.1|109250.1|109286.3|109236.3|47
1729642740000|2024-10-23 00:19:00|109293.1|109243.1|109295.6|109245.6|109296.8|109246.8|109291|109241|46
1729642750000|2024-10-23 00:19:10|109296.7|109246.7|109294.4|109244.4|109296.7|109246.7|109291.8|109241.8|47
1729642760000|2024-10-23 00:19:20|109294.1|109244.1|109291|109241|109295.7|109245.7|109289.7|109239.7|36
1729642770000|2024-10-23 00:19:30|109292|109242|109286.5|109236.5|109292|109242|109282.3|109232.3|51
1729642780000|2024-10-23 00:19:40|109286.2|109236.2|109289.5|109239.5|109290.4|109240.4|109283.5|109233.5|39
1729642790000|2024-10-23 00:19:50|109289.1|109239.1|109291.6|109241.6|109292.1|109242.1|109286.9|109236.9|41
1729642800000|2024-10-23 00:20:00|109291.9|109241.9|109293.7|109243.7|109294.4|109244.4|109291.1|109241.1|28
1729642810000|2024-10-23 00:20:10|109294.4|109244.4|109292.2|109242.2|109294.6|109244.6|109290.9|109240.9|38
1729642820000|2024-10-23 00:20:20|109293.1|109243.1|109292.6|109242.6|109293.1|109243.1|109289.9|109239.9|27
1729642830000|2024-10-23 00:20:30|109294.1|109244.1|109298.3|109248.3|109298.9|109248.9|109293.6|109243.6|20
1729642840000|2024-10-23 00:20:40|109298.7|109248.7|109301.8|109251.8|109305.6|109255.6|109296.8|109246.8|18
1729642850000|2024-10-23 00:20:50|109303.5|109253.5|109300.2|109250.2|109303.5|109253.5|109296.7|109246.7|48
1729642860000|2024-10-23 00:21:00|109299.1|109249.1|109300.3|109250.3|109341.5|109252.4|109292.9|109210.9|61
1729642870000|2024-10-23 00:21:10|109300.1|109250.1|109299.4|109249.4|109303.4|109253.4|109298.6|109248.6|23
1729642880000|2024-10-23 00:21:20|109299.5|109249.5|109299|109249|109299.5|109249.5|109299|109249|7
1729642890000|2024-10-23 00:21:30|109298.7|109248.7|109304.7|109254.7|109352.1|109260.8|109296.9|109209|31
1729642900000|2024-10-23 00:21:40|109305|109255|109304.2|109254.2|109305.9|109255.9|109301.8|109251.8|32
1729642910000|2024-10-23 00:21:50|109304.4|109254.4|109339|109212.9|109352.6|109258.4|109298.8|109212.3|37
1729642920000|2024-10-23 00:22:00|109307|109257|109307.4|109257.4|109346.1|109257.7|109302.2|109215.2|46
1729642930000|2024-10-23 00:22:10|109307|109257|109300.1|109250.1|109344.8|109264.5|109299.6|109218|58
1729642940000|2024-10-23 00:22:20|109300.9|109250.9|109298.7|109248.7|109344.6|109257.7|109291.4|109203|40
1729642950000|2024-10-23 00:22:30|109292.5|109242.5|109301.1|109251.1|109304.3|109254.3|109292.1|109242.1|46
1729642960000|2024-10-23 00:22:40|109302.2|109252.2|109298.5|109248.5|109339.5|109255.8|109296.2|109214.4|58
1729642970000|2024-10-23 00:22:50|109299.1|109249.1|109302.3|109252.3|109346.2|109259.1|109297.1|109212|45
1729642980000|2024-10-23 00:23:00|109340.9|109213.7|109299.4|109249.4|109340.9|109251.8|109293.3|109213.7|54
1729642990000|2024-10-23 00:23:10|109300.6|109250.6|109291.3|109241.3|109337.8|109253.1|109291.3|109212.7|45
1729643000000|2024-10-23 00:23:20|109295.7|109245.7|109291.4|109241.4|109298.8|109248.8|109288.7|109238.7|43
1729643010000|2024-10-23 00:23:30|109290.8|109240.8|109296.7|109246.7|109298.5|109248.5|109281.3|109231.3|48
1729643020000|2024-10-23 00:23:40|109287|109237|109280.5|109230.5|109332.5|109242.9|109274.7|109196.9|56
1729643030000|2024-10-23 00:23:50|109280.7|109230.7|109297.6|109247.6|109329.4|109247.6|109280.2|109199.4|39
1729643040000|2024-10-23 00:24:00|109295.3|109245.3|109279.9|109229.9|109333.9|109245.3|109274.1|109194|54
1729643050000|2024-10-23 00:24:10|109279.8|109229.8|109279.4|109229.4|109326.2|109236.6|109272.7|109190.3|39
1729643060000|2024-10-23 00:24:20|109279.3|109229.3|109276.7|109226.7|109320|109239.1|109275.9|109192.9|48
1729643070000|2024-10-23 00:24:30|109276.8|109226.8|109325.2|109193|109325.2|109237.2|109274.3|109191|40
1729643080000|2024-10-23 00:24:40|109325.1|109227.8|109282.5|109232.5|109325.1|109240|109275.5|109225.5|39
1729643090000|2024-10-23 00:24:50|109283.1|109233.1|109283.9|109233.9|109318|109235.2|109279|109192.1|52
1729643100000|2024-10-23 00:25:00|109286.1|109236.1|109278.2|109228.2|109291.1|109241.1|109275|109225|53
1729643110000|2024-10-23 00:25:10|109277|109227|109275.2|109225.2|109281.3|109231.3|109274.1|109224.1|50
1729643120000|2024-10-23 00:25:20|109274.5|109224.5|109275|109225|109276.7|109226.7|109268.5|109218.5|48
1729643130000|2024-10-23 00:25:30|109275.9|109225.9|109270.5|109220.5|109275.9|109225.9|109267.1|109217.1|22
1729643140000|2024-10-23 00:25:40|109271.8|109221.8|109271.6|109221.6|109314.7|109227.6|109269.4|109178.8|40
1729643150000|2024-10-23 00:25:50|109272.4|109222.4|109274.5|109224.5|109277.3|109227.3|109269.5|109219.5|55
1729643160000|2024-10-23 00:26:00|109273.8|109223.8|109270.7|109220.7|109276.1|109226.1|109270.7|109220.7|31
1729643170000|2024-10-23 00:26:10|109268|109218|109275.6|109225.6|109329.5|109231.3|109268|109183.4|54
1729643180000|2024-10-23 00:26:20|109275.4|109225.4|109313.6|109188.2|109318.1|109231.9|109268.1|109180.9|39
1729643190000|2024-10-23 00:26:30|109312.3|109186.8|109265.6|109215.6|109321.6|109228.4|109265.5|109186.5|23
1729643200000|2024-10-23 00:26:40|109267.6|109217.6|109267.5|109217.5|109313.5|109221.6|109266.5|109183.9|18
1729643210000|2024-10-23 00:26:50|109267.6|109217.6|109269.7|109219.7|109270.6|109220.6|109260.9|109210.9|17
1729643220000|2024-10-23 00:27:00|109269.8|109219.8|109270.7|109220.7|109273.5|109223.5|109269.6|109219.6|8
1729643230000|2024-10-23 00:27:10|109265.8|109215.8|109263.1|109213.1|109265.8|109215.8|109263|109213|6
1729643240000|2024-10-23 00:27:20|109263.2|109213.2|109266.2|109216.2|109318.9|109225.4|109263.2|109179|22
1729643250000|2024-10-23 00:27:30|109266.1|109216.1|109270|109220|109270|109220|109266.1|109216.1|10
1729643260000|2024-10-23 00:27:40|109270.2|109220.2|109273.6|109223.6|109273.6|109223.6|109263.5|109213.5|16
1729643270000|2024-10-23 00:27:50|109267.8|109217.8|109271|109221|109272.4|109222.4|109264.5|109214.5|12
1729643280000|2024-10-23 00:28:00|109272.6|109222.6|109271.3|109221.3|109273|109223|109271|109221|12
1729643290000|2024-10-23 00:28:10|109271.4|109221.4|109271.1|109221.1|109273|109223|109270.9|109220.9|12
1729643300000|2024-10-23 00:28:20|109271.2|109221.2|109319.3|109180.5|109322.5|109231.3|109269|109175.6|47
1729643310000|2024-10-23 00:28:30|109316.7|109179.9|109270.9|109220.9|109322.9|109226.1|109269.9|109176.2|52
1729643320000|2024-10-23 00:28:40|109274.2|109224.2|109311.5|109184.2|109319.7|109225.4|109271.1|109179.6|55
1729643330000|2024-10-23 00:28:50|109310.2|109183.3|109316.2|109189.7|109316.2|109228.5|109269.6|109179.3|60
1729643340000|2024-10-23 00:29:00|109315.4|109189.1|109315.6|109184.3|109321.8|109224.5|109270.6|109177.4|58
1729643350000|2024-10-23 00:29:10|109313.1|109184.2|109276.9|109226.9|109316.7|109227.2|109267.4|109183.1|66
1729643360000|2024-10-23 00:29:20|109276.7|109226.7|109275.7|109225.7|109313.6|109231.4|109272.8|109188.4|66
1729643370000|2024-10-23 00:29:30|109272.2|109222.2|109279.7|109229.7|109314.5|109232.3|109267.7|109186.5|64
1729643380000|2024-10-23 00:29:40|109281.7|109231.7|109276.1|109226.1|109314.2|109233.8|109267.9|109186.3|40
1729643390000|2024-10-23 00:29:50|109276.2|109226.2|109278.5|109228.5|109278.5|109228.5|109271.2|109221.2|64
1729643400000|2024-10-23 00:30:00|109276.6|109226.6|109277.6|109227.6|109278.9|109228.9|109273.6|109223.6|58
1729643410000|2024-10-23 00:30:10|109275.1|109225.1|109282.3|109232.3|109288.4|109238.4|109275.1|109225.1|33
1729643420000|2024-10-23 00:30:20|109282.4|109232.4|109283.6|109233.6|109287.2|109237.2|109281.3|109231.3|35
1729643430000|2024-10-23 00:30:30|109283|109233|109283.1|109233.1|109283.6|109233.6|109282.9|109232.9|7
1729643440000|2024-10-23 00:30:40|109283.2|109233.2|109283|109233|109283.2|109233.2|109283|109233|5
1729643450000|2024-10-23 00:30:50|109282.9|109232.9|109278.3|109228.3|109286|109236|109278.3|109228.3|16
1729643460000|2024-10-23 00:31:00|109271.9|109221.9|109277.5|109227.5|109283.3|109233.3|109267.5|109217.5|67
1729643470000|2024-10-23 00:31:10|109277.2|109227.2|109275.2|109225.2|109280.8|109230.8|109271.3|109221.3|51
1729643480000|2024-10-23 00:31:20|109275.4|109225.4|109284.4|109234.4|109286.2|109236.2|109275.4|109225.4|45
1729643490000|2024-10-23 00:31:30|109283.7|109233.7|109285.1|109235.1|109286.3|109236.3|109283.7|109233.7|16
1729643500000|2024-10-23 00:31:40|109285.2|109235.2|109285|109235|109286.3|109236.3|109283.4|109233.4|11
1729643510000|2024-10-23 00:31:50|109284.9|109234.9|109282.5|109232.5|109284.9|109234.9|109282.1|109232.1|13
1729643520000|2024-10-23 00:32:00|109282.7|109232.7|109283.1|109233.1|109283.2|109233.2|109282.7|109232.7|7
1729643530000|2024-10-23 00:32:10|109283.2|109233.2|109280.6|109230.6|109283.8|109233.8|109279.6|109229.6|18
1729643540000|2024-10-23 00:32:20|109280.3|109230.3|109280.1|109230.1|109283.6|109233.6|109278.7|109228.7|32
1729643550000|2024-10-23 00:32:30|109280.9|109230.9|109280.1|109230.1|109282.2|109232.2|109275.8|109225.8|32
1729643560000|2024-10-23 00:32:40|109280.3|109230.3|109289.4|109239.4|109289.4|109239.4|109279|109229|33
1729643570000|2024-10-23 00:32:50|109289.8|109239.8|109287.3|109237.3|109290|109240|109287.3|109237.3|21
1729643580000|2024-10-23 00:33:00|109287.5|109237.5|109287|109237|109287.5|109237.5|109286.7|109236.7|7
1729643590000|2024-10-23 00:33:10|109287.1|109237.1|109287.1|109237.1|109287.2|109237.2|109287.1|109237.1|3
1729643600000|2024-10-23 00:33:20|109287.2|109237.2|109285.7|109235.7|109287.2|109237.2|109285.7|109235.7|9
1729643610000|2024-10-23 00:33:30|109288.1|109238.1|109290.8|109240.8|109291.6|109241.6|109288.1|109238.1|8
1729643620000|2024-10-23 00:33:40|109290.7|109240.7|109286.4|109236.4|109290.7|109240.7|109286.3|109236.3|20
1729643630000|2024-10-23 00:33:50|109284.6|109234.6|109282.2|109232.2|109285.7|109235.7|109278.9|109228.9|34
1729643640000|2024-10-23 00:34:00|109282.1|109232.1|109282.8|109232.8|109283.9|109233.9|109278.8|109228.8|37
1729643650000|2024-10-23 00:34:10|109280.8|109230.8|109279.2|109229.2|109284|109234|109277.6|109227.6|36
1729643660000|2024-10-23 00:34:20|109278.8|109228.8|109277.4|109227.4|109283.9|109233.9|109276.6|109226.6|35
1729643670000|2024-10-23 00:34:30|109278.9|109228.9|109278.6|109228.6|109280.2|109230.2|109276.9|109226.9|26
1729643680000|2024-10-23 00:34:40|109278.8|109228.8|109279.8|109229.8|109279.8|109229.8|109275|109225|36
1729643690000|2024-10-23 00:34:50|109282.2|109232.2|109276.8|109226.8|109282.4|109232.4|109274.3|109224.3|47
1729643700000|2024-10-23 00:35:00|109276.4|109226.4|109282|109232|109284.6|109234.6|109272.9|109222.9|51
1729643710000|2024-10-23 00:35:10|109282.6|109232.6|109282.7|109232.7|109283.7|109233.7|109276.9|109226.9|54
1729643720000|2024-10-23 00:35:20|109284.3|109234.3|109283.1|109233.1|109284.7|109234.7|109278.4|109228.4|32
1729643730000|2024-10-23 00:35:30|109282.9|109232.9|109287.9|109237.9|109289.5|109239.5|109282.9|109232.9|32
1729643740000|2024-10-23 00:35:40|109287.6|109237.6|109289.4|109239.4|109292.6|109242.6|109287.5|109237.5|34
1729643750000|2024-10-23 00:35:50|109290.1|109240.1|109291.6|109241.6|109291.6|109241.6|109290.1|109240.1|12
1729643760000|2024-10-23 00:36:00|109291.5|109241.5|109287.3|109237.3|109291.8|109241.8|109287.3|109237.3|21
1729643770000|2024-10-23 00:36:10|109288.4|109238.4|109277|109227|109288.5|109238.5|109277|109227|34
1729643780000|2024-10-23 00:36:20|109277.3|109227.3|109277.8|109227.8|109280.7|109230.7|109277.3|109227.3|41
1729643790000|2024-10-23 00:36:30|109277.1|109227.1|109278.8|109228.8|109280.7|109230.7|109276.7|109226.7|37
1729643800000|2024-10-23 00:36:40|109279.4|109229.4|109277.9|109227.9|109285|109235|109277.5|109227.5|36
1729643810000|2024-10-23 00:36:50|109277.7|109227.7|109286|109236|109287.1|109237.1|109277|109227|40
1729643820000|2024-10-23 00:37:00|109286.6|109236.6|109290.3|109240.3|109291|109241|109286.6|109236.6|34
1729643830000|2024-10-23 00:37:10|109289.8|109239.8|109291|109241|109291.1|109241.1|109288.8|109238.8|15
1729643840000|2024-10-23 00:37:20|109290|109240|109282.1|109232.1|109291.5|109241.5|109280.5|109230.5|31
1729643850000|2024-10-23 00:37:30|109283.5|109233.5|109282.8|109232.8|109285.3|109235.3|109280.8|109230.8|28
1729643860000|2024-10-23 00:37:40|109282.6|109232.6|109280.9|109230.9|109283.4|109233.4|109279.9|109229.9|23
1729643870000|2024-10-23 00:37:50|109281.4|109231.4|109289.8|109239.8|109289.8|109239.8|109281.4|109231.4|32
1729643880000|2024-10-23 00:38:00|109290.2|109240.2|109291.3|109241.3|109291.4|109241.4|109290.2|109240.2|3
1729643890000|2024-10-23 00:38:10|109290|109240|109292.1|109242.1|109292.1|109242.1|109290|109240|12
1729643900000|2024-10-23 00:38:20|109292.2|109242.2|109294.8|109244.8|109295.1|109245.1|109290.9|109240.9|20
1729643910000|2024-10-23 00:38:30|109294.7|109244.7|109297.4|109247.4|109299|109249|109294.7|109244.7|21
1729643920000|2024-10-23 00:38:40|109299.1|109249.1|109293.5|109243.5|109303|109253|109293.5|109243.5|31
1729643930000|2024-10-23 00:38:50|109294.4|109244.4|109291.1|109241.1|109294.7|109244.7|109291.1|109241.1|13
1729643940000|2024-10-23 00:39:00|109291|109241|109291.1|109241.1|109292.5|109242.5|109290|109240|8
1729643950000|2024-10-23 00:39:10|109291.2|109241.2|109291.6|109241.6|109291.7|109241.7|109290.7|109240.7|7
1729643960000|2024-10-23 00:39:20|109291.7|109241.7|109291|109241|109291.7|109241.7|109290.8|109240.8|7
1729643970000|2024-10-23 00:39:30|109291.3|109241.3|109290.3|109240.3|109291.3|109241.3|109290.2|109240.2|7
1729643980000|2024-10-23 00:39:40|109291.5|109241.5|109294.5|109244.5|109297.4|109247.4|109291.5|109241.5|13
1729643990000|2024-10-23 00:39:50|109295.6|109245.6|109296.6|109246.6|109298.8|109248.8|109295.2|109245.2|15
1729644000000|2024-10-23 00:40:00|109296.7|109246.7|109296.2|109246.2|109297.1|109247.1|109294.1|109244.1|10
1729644010000|2024-10-23 00:40:10|109297.6|109247.6|109301.1|109251.1|109301.2|109251.2|109296.1|109246.1|14
1729644020000|2024-10-23 00:40:20|109301|109251|109291.6|109241.6|109301.2|109251.2|109291.6|109241.6|10
1729644030000|2024-10-23 00:40:30|109291.5|109241.5|109291.1|109241.1|109295|109245|109291.1|109241.1|17
1729644040000|2024-10-23 00:40:40|109291.5|109241.5|109290.5|109240.5|109291.7|109241.7|109289.3|109239.3|12
1729644050000|2024-10-23 00:40:50|109289.8|109239.8|109289.8|109239.8|109291|109241|109289.7|109239.7|7
1729644060000|2024-10-23 00:41:00|109290|109240|109297|109247|109299.6|109249.6|109290|109240|25
1729644070000|2024-10-23 00:41:10|109297.1|109247.1|109296.7|109246.7|109297.2|109247.2|109296.7|109246.7|7
1729644080000|2024-10-23 00:41:20|109297.7|109247.7|109298.6|109248.6|109298.6|109248.6|109297|109247|7
1729644090000|2024-10-23 00:41:30|109298.8|109248.8|109297.9|109247.9|109298.9|109248.9|109296.4|109246.4|10
1729644100000|2024-10-23 00:41:40|109294.8|109244.8|109294.7|109244.7|109295|109245|109293.4|109243.4|10
1729644110000|2024-10-23 00:41:50|109293.4|109243.4|109293.4|109243.4|109293.5|109243.5|109293.4|109243.4|3
1729644120000|2024-10-23 00:42:00|109293.3|109243.3|109290.3|109240.3|109293.5|109243.5|109289.2|109239.2|12
1729644130000|2024-10-23 00:42:10|109290.5|109240.5|109290.6|109240.6|109290.6|109240.6|109290.5|109240.5|2
1729644140000|2024-10-23 00:42:20|109290.4|109240.4|109288.9|109238.9|109290.4|109240.4|109288.9|109238.9|4
1729644150000|2024-10-23 00:42:30|109289.4|109239.4|109293.3|109243.3|109296|109246|109288.1|109238.1|18
1729644160000|2024-10-23 00:42:40|109293.6|109243.6|109297.2|109247.2|109298|109248|109292.3|109242.3|9
1729644170000|2024-10-23 00:42:50|109296.6|109246.6|109297.6|109247.6|109297.8|109247.8|109296.4|109246.4|8
1729644180000|2024-10-23 00:43:00|109296.9|109246.9|109296.1|109246.1|109296.9|109246.9|109294.7|109244.7|17
1729644190000|2024-10-23 00:43:10|109296|109246|109297.6|109247.6|109298.8|109248.8|109296|109246|11
1729644200000|2024-10-23 00:43:20|109296.6|109246.6|109294.1|109244.1|109298.7|109248.7|109292|109242|34
1729644210000|2024-10-23 00:43:30|109295.6|109245.6|109299.4|109249.4|109302.2|109252.2|109295.6|109245.6|30
1729644220000|2024-10-23 00:43:40|109299.5|109249.5|109308.1|109258.1|109310.9|109260.9|109299.1|109249.1|16
1729644230000|2024-10-23 00:43:50|109308.4|109258.4|109309|109259|109345.1|109267|109301.3|109218.1|62
1729644240000|2024-10-23 00:44:00|109309.9|109259.9|109312.1|109262.1|109318.7|109268.7|109308.1|109258.1|51
1729644250000|2024-10-23 00:44:10|109313.9|109263.9|109313.2|109263.2|109320.5|109270.5|109309.4|109259.4|39
1729644260000|2024-10-23 00:44:20|109313.1|109263.1|109319.7|109269.7|109357.3|109272.1|109307.7|109225.9|45
1729644270000|2024-10-23 00:44:30|109320.1|109270.1|109322.5|109272.5|109323.8|109273.8|109317.7|109267.7|43
1729644280000|2024-10-23 00:44:40|109322.8|109272.8|109322.6|109272.6|109322.9|109272.9|109321|109271|12
1729644290000|2024-10-23 00:44:50|109322.3|109272.3|109320.1|109270.1|109322.6|109272.6|109320|109270|8
1729644300000|2024-10-23 00:45:00|109319.9|109269.9|109313.8|109263.8|109320|109270|109309.1|109259.1|35
1729644310000|2024-10-23 00:45:10|109313.4|109263.4|109312|109262|109315.9|109265.9|109312|109262|21
1729644320000|2024-10-23 00:45:20|109312.4|109262.4|109321.6|109271.6|109321.6|109271.6|109308.1|109258.1|39
1729644330000|2024-10-23 00:45:30|109321.7|109271.7|109325.7|109275.7|109325.9|109275.9|109321.7|109271.7|29
1729644340000|2024-10-23 00:45:40|109325.4|109275.4|109327.8|109277.8|109327.8|109277.8|109325.4|109275.4|14
1729644350000|2024-10-23 00:45:50|109328|109278|109331.5|109281.5|109334.1|109284.1|109325.3|109275.3|47
1729644360000|2024-10-23 00:46:00|109331.3|109281.3|109332|109282|109335.5|109285.5|109328.5|109278.5|24
1729644370000|2024-10-23 00:46:10|109332.1|109282.1|109330.8|109280.8|109332.1|109282.1|109329.1|109279.1|11
1729644380000|2024-10-23 00:46:20|109329.3|109279.3|109327.3|109277.3|109329.3|109279.3|109327.1|109277.1|10
1729644390000|2024-10-23 00:46:30|109327.4|109277.4|109326.6|109276.6|109327.4|109277.4|109326.5|109276.5|7
1729644400000|2024-10-23 00:46:40|109325.6|109275.6|109321|109271|109326.3|109276.3|109320.8|109270.8|29
1729644410000|2024-10-23 00:46:50|109321.1|109271.1|109322.7|109272.7|109322.8|109272.8|109321.1|109271.1|8
1729644420000|2024-10-23 00:47:00|109322.3|109272.3|109321|109271|109324.8|109274.8|109320.6|109270.6|24
1729644430000|2024-10-23 00:47:10|109321.1|109271.1|109321.9|109271.9|109322|109272|109319.9|109269.9|9
1729644440000|2024-10-23 00:47:20|109322.1|109272.1|109324.2|109274.2|109324.4|109274.4|109322.1|109272.1|8
1729644450000|2024-10-23 00:47:30|109324.4|109274.4|109336.6|109286.6|109344.7|109294.7|109324.2|109274.2|35
1729644460000|2024-10-23 00:47:40|109338.7|109288.7|109337.1|109287.1|109342.7|109292.7|109334|109284|49
1729644470000|2024-10-23 00:47:50|109336.8|109286.8|109336.9|109286.9|109341.5|109291.5|109332.9|109282.9|35
1729644480000|2024-10-23 00:48:00|109336.8|109286.8|109339.5|109289.5|109340.3|109290.3|109334.7|109284.7|34
1729644490000|2024-10-23 00:48:10|109339.7|109289.7|109340.2|109290.2|109340.5|109290.5|109335.2|109285.2|41
1729644500000|2024-10-23 00:48:20|109338.3|109288.3|109339.6|109289.6|109339.6|109289.6|109332.2|109282.2|42
1729644510000|2024-10-23 00:48:30|109338.8|109288.8|109341.3|109291.3|109341.3|109291.3|109336.9|109286.9|15
1729644520000|2024-10-23 00:48:40|109399.2|109269.1|109386.8|109336.8|109423.2|109340.1|109355.1|109269.1|43
1729644530000|2024-10-23 00:48:50|109390|109340|109434.6|109305.4|109434.9|109350.2|109382.5|109301.4|48
1729644540000|2024-10-23 00:49:00|109436|109304.8|109396.2|109346.2|109447.4|109350.1|109386.1|109304.8|37
1729644550000|2024-10-23 00:49:10|109402.8|109352.8|109393.7|109343.7|109437.7|109356.2|109389.2|109305.2|50
1729644560000|2024-10-23 00:49:20|109394.1|109344.1|109396.1|109346.1|109396.2|109346.2|109393.1|109343.1|30
1729644570000|2024-10-23 00:49:30|109395.7|109345.7|109395.9|109345.9|109397.1|109347.1|109393.4|109343.4|32
1729644580000|2024-10-23 00:49:40|109394.8|109344.8|109392.5|109342.5|109398.3|109348.3|109389.2|109339.2|43
1729644590000|2024-10-23 00:49:50|109392.6|109342.6|109392.5|109342.5|109393.4|109343.4|109391.7|109341.7|36
1729644600000|2024-10-23 00:50:00|109392.4|109342.4|109395.8|109345.8|109396.9|109346.9|109392.4|109342.4|36
1729644610000|2024-10-23 00:50:10|109396.1|109346.1|109397.5|109347.5|109398.7|109348.7|109394.4|109344.4|33
1729644620000|2024-10-23 00:50:20|109398.8|109348.8|109404.2|109354.2|109404.2|109354.2|109397|109347|45
1729644630000|2024-10-23 00:50:30|109402.3|109352.3|109401.6|109351.6|109404.2|109354.2|109398.2|109348.2|51
1729644640000|2024-10-23 00:50:40|109400.7|109350.7|109406.7|109356.7|109446.1|109358.3|109397.1|109319.5|52
1729644650000|2024-10-23 00:50:50|109405.9|109355.9|109405.9|109355.9|109406.6|109356.6|109399.8|109349.8|42
1729644660000|2024-10-23 00:51:00|109406.5|109356.5|109402.7|109352.7|109408.5|109358.5|109399.9|109349.9|43
1729644670000|2024-10-23 00:51:10|109402.9|109352.9|109402.6|109352.6|109404.1|109354.1|109399.5|109349.5|38
1729644680000|2024-10-23 00:51:20|109402.5|109352.5|109404.8|109354.8|109445.5|109357.9|109400.8|109319.4|46
1729644690000|2024-10-23 00:51:30|109404.9|109354.9|109397.7|109347.7|109406.1|109356.1|109397.7|109347.7|42
1729644700000|2024-10-23 00:51:40|109396.4|109346.4|109397.2|109347.2|109405.3|109355.3|109394.4|109344.4|43
1729644710000|2024-10-23 00:51:50|109397.4|109347.4|109398.9|109348.9|109439.1|109357.8|109394.6|109310.8|66
1729644720000|2024-10-23 00:52:00|109397|109347|109395.7|109345.7|109460|109355.5|109394|109275.4|53
1729644730000|2024-10-23 00:52:10|109397.2|109347.2|109397.2|109347.2|109398.6|109348.6|109391.5|109341.5|44
1729644740000|2024-10-23 00:52:20|109396.9|109346.9|109400.1|109350.1|109402.9|109352.9|109392.3|109342.3|27
1729644750000|2024-10-23 00:52:30|109400.9|109350.9|109400|109350|109404.5|109354.5|109396.5|109346.5|19
1729644760000|2024-10-23 00:52:40|109401.3|109351.3|109399.6|109349.6|109405.5|109355.5|109394.3|109344.3|23
1729644770000|2024-10-23 00:52:50|109399.4|109349.4|109402.1|109352.1|109404.9|109354.9|109399.1|109349.1|17
1729644780000|2024-10-23 00:53:00|109401.9|109351.9|109399|109349|109403|109353|109395.1|109345.1|25
1729644790000|2024-10-23 00:53:10|109396.7|109346.7|109390.5|109340.5|109403|109353|109388.3|109338.3|43
1729644800000|2024-10-23 00:53:20|109390.6|109340.6|109388.2|109338.2|109394.5|109344.5|109383.4|109333.4|18
1729644810000|2024-10-23 00:53:30|109386.9|109336.9|109387.4|109337.4|109390.5|109340.5|109380.5|109330.5|43
1729644820000|2024-10-23 00:53:40|109386|109336|109382.5|109332.5|109388.1|109338.1|109377.5|109327.5|37
1729644830000|2024-10-23 00:53:50|109382.8|109332.8|109363.2|109313.2|109384.5|109334.5|109360|109310|24
1729644840000|2024-10-23 00:54:00|109363.1|109313.1|109360.9|109310.9|109363.2|109313.2|109358.4|109308.4|18
1729644850000|2024-10-23 00:54:10|109360.8|109310.8|109325.8|109275.8|109372.7|109311|109319.6|109208.7|49
1729644860000|2024-10-23 00:54:20|109325.7|109275.7|109322.8|109272.8|109330.9|109280.9|109315.7|109265.7|63
1729644870000|2024-10-23 00:54:30|109333|109283|109321.5|109271.5|109361.4|109283.5|109308.3|109228.2|65
1729644880000|2024-10-23 00:54:40|109314.3|109264.3|109304.2|109254.2|109375.2|109276.3|109297.8|109212.4|72
1729644890000|2024-10-23 00:54:50|109302.3|109252.3|109302.9|109252.9|109343.2|109262.9|109296.2|109214.3|70
1729644900000|2024-10-23 00:55:00|109339.3|109213.2|109311.7|109261.7|109353.5|109271.4|109297|109210.9|64
1729644910000|2024-10-23 00:55:10|109311.2|109261.2|109313.7|109263.7|109317.5|109267.5|109308.9|109258.9|54
1729644920000|2024-10-23 00:55:20|109313.6|109263.6|109308.1|109258.1|109318.1|109268.1|109296.4|109246.4|41
1729644930000|2024-10-23 00:55:30|109307|109257|109303.8|109253.8|109307|109257|109301.9|109251.9|24
1729644940000|2024-10-23 00:55:40|109304|109254|109304.5|109254.5|109305|109255|109303.8|109253.8|12
1729644950000|2024-10-23 00:55:50|109304.2|109254.2|109307.6|109257.6|109313.2|109263.2|109300.3|109250.3|24
1729644960000|2024-10-23 00:56:00|109309.2|109259.2|109307.9|109257.9|109313.5|109263.5|109301.4|109251.4|33
1729644970000|2024-10-23 00:56:10|109301.4|109251.4|109308.5|109258.5|109320.9|109270.9|109301.4|109251.4|27
1729644980000|2024-10-23 00:56:20|109308.3|109258.3|109305.6|109255.6|109308.9|109258.9|109303.9|109253.9|37
1729644990000|2024-10-23 00:56:30|109305.5|109255.5|109323.2|109273.2|109328.1|109278.1|109305.3|109255.3|38
1729645000000|2024-10-23 00:56:40|109323.5|109273.5|109330.3|109280.3|109330.7|109280.7|109317.9|109267.9|31
1729645010000|2024-10-23 00:56:50|109329.7|109279.7|109323.3|109273.3|109329.7|109279.7|109323.3|109273.3|8
1729645020000|2024-10-23 00:57:00|109323.2|109273.2|109334.7|109284.7|109334.9|109284.9|109323.2|109273.2|20
1729645030000|2024-10-23 00:57:10|109334.6|109284.6|109328|109278|109370.8|109286|109319|109233.9|22
1729645040000|2024-10-23 00:57:20|109330.9|109280.9|109331.5|109281.5|109333.9|109283.9|109327.6|109277.6|28
1729645050000|2024-10-23 00:57:30|109331.4|109281.4|109331|109281|109331.6|109281.6|109331|109281|8
1729645060000|2024-10-23 00:57:40|109331.1|109281.1|109331.5|109281.5|109331.6|109281.6|109331.1|109281.1|3
1729645070000|2024-10-23 00:57:50|109331.3|109281.3|109334.5|109284.5|109371.7|109284.5|109331.2|109244.6|11
1729645080000|2024-10-23 00:58:00|109334.4|109284.4|109328.3|109278.3|109334.5|109284.5|109328.3|109278.3|10
1729645090000|2024-10-23 00:58:10|109326.6|109276.6|109325.2|109275.2|109332|109282|109321.4|109271.4|14
1729645100000|2024-10-23 00:58:20|109325.4|109275.4|109325.4|109275.4|109326.1|109276.1|109325|109275|7
1729645110000|2024-10-23 00:58:30|109325.8|109275.8|109324.2|109274.2|109326.3|109276.3|109324.2|109274.2|11
1729645120000|2024-10-23 00:58:40|109323.9|109273.9|109324.3|109274.3|109324.3|109274.3|109323.2|109273.2|11
1729645130000|2024-10-23 00:58:50|109326|109276|109329.2|109279.2|109330.5|109280.5|109322|109272|47
1729645140000|2024-10-23 00:59:00|109328.9|109278.9|109329.1|109279.1|109335.1|109285.1|109328|109278|25
1729645150000|2024-10-23 00:59:10|109329.2|109279.2|109328.2|109278.2|109341.2|109291.2|109328|109278|42
1729645160000|2024-10-23 00:59:20|109334.9|109284.9|109335|109285|109336.9|109286.9|109331.7|109281.7|30
1729645170000|2024-10-23 00:59:30|109336.4|109286.4|109400.9|109259.4|109427.7|109293.4|109336.4|109239.2|59
1729645180000|2024-10-23 00:59:40|109403.2|109261.7|109406.6|109257.8|109406.6|109291.9|109341.9|109252.3|64
1729645190000|2024-10-23 00:59:50|109405.3|109256.4|109410.4|109263|109421.7|109265|109402.8|109253.2|64
1729645200000|2024-10-23 01:00:00|109411.6|109264.2|109440.7|109248.5|109441.6|109273.9|109411.6|109247.5|60
1729645210000|2024-10-23 01:00:10|109441|109249|109454.9|109254.9|109456.7|109275.5|109420.9|109249|59
1729645220000|2024-10-23 01:00:20|109454.8|109254.8|109403.3|109272.1|109459.2|109274.1|109401.6|109245.1|65
1729645230000|2024-10-23 01:00:30|109442.9|109274.4|109460.7|109260.7|109466.3|109327.8|109374.7|109248.5|65
1729645240000|2024-10-23 01:00:40|109433.4|109279.7|109453.6|109253.6|109466.8|109298.1|109424.2|109249.7|69
1729645250000|2024-10-23 01:00:50|109455.4|109255.4|109366.8|109316.8|109461|109330|109366.3|109254.2|66
1729645260000|2024-10-23 01:01:00|109411.9|109268.1|109434|109286.7|109453.8|109326.5|109364.2|109251.4|66
1729645270000|2024-10-23 01:01:10|109433.5|109259.9|109436.6|109291.2|109461.3|109337|109384.5|109256.4|61
1729645280000|2024-10-23 01:01:20|109389.2|109339.2|109438|109290.5|109464.8|109339.2|109388.8|109252.7|65
1729645290000|2024-10-23 01:01:30|109458.5|109264.2|109464.4|109264.4|109469.4|109292.6|109436.4|109258.5|63
1729645300000|2024-10-23 01:01:40|109464.7|109288|109452.9|109270.9|109480|109301.1|109417.3|109253.9|71
1729645310000|2024-10-23 01:01:50|109461.1|109288.2|109432.8|109306.3|109467.1|109306.3|109430.4|109264.4|68
1729645320000|2024-10-23 01:02:00|109437.6|109308|109424.7|109289.3|109470.5|109335.6|109370.2|109250.8|50
1729645330000|2024-10-23 01:02:10|109424.8|109289.6|109392.2|109261.8|109440.9|109332.7|109360.3|109255.4|52
1729645340000|2024-10-23 01:02:20|109418.1|109261.5|109401.9|109265.1|109418.1|109302.2|109348.1|109261.5|36
1729645350000|2024-10-23 01:02:30|109402|109264.9|109337|109287|109402|109300.7|109318.6|109233|55
1729645360000|2024-10-23 01:02:40|109335.9|109285.9|109328.5|109278.5|109335.9|109285.9|109327.2|109277.2|13
1729645370000|2024-10-23 01:02:50|109328.4|109278.4|109370.1|109244.6|109373.6|109280.6|109318.9|109235.9|22
1729645380000|2024-10-23 01:03:00|109368.8|109222.4|109324.3|109274.3|109368.8|109274.6|109323.8|109222.4|19
1729645390000|2024-10-23 01:03:10|109323.9|109273.9|109324.6|109274.6|109324.6|109274.6|109323.9|109273.9|7
1729645400000|2024-10-23 01:03:20|109324.5|109274.5|109324.4|109274.4|109324.5|109274.5|109324|109274|8
1729645410000|2024-10-23 01:03:30|109324.3|109274.3|109323.6|109273.6|109371.1|109284|109314.1|109225.9|30
1729645420000|2024-10-23 01:03:40|109325.5|109275.5|109317.7|109267.7|109363.4|109280.5|109308.4|109221.8|33
1729645430000|2024-10-23 01:03:50|109310.4|109260.4|109359.3|109230.5|109359.3|109260.4|109310.4|109229.9|11
1729645440000|2024-10-23 01:04:00|109359.5|109230.6|109326.9|109276.9|109366.8|109276.9|109309.4|109227.2|24
1729645450000|2024-10-23 01:04:10|109327|109277|109317.6|109267.6|109356.9|109277|109317.3|109230.7|12
1729645460000|2024-10-23 01:04:20|109309.2|109259.2|109323.6|109273.6|109359.2|109273.9|109307.6|109223.3|28
1729645470000|2024-10-23 01:04:30|109314.4|109264.4|109318.6|109268.6|109358.8|109268.6|109308.7|109225.2|16
1729645480000|2024-10-23 01:04:40|109356.3|109231.3|109315.9|109265.9|109361.4|109268.9|109310.5|109228.7|21
1729645490000|2024-10-23 01:04:50|109315.8|109265.8|109317.5|109267.5|109317.5|109267.5|109315.8|109265.8|5
1729645500000|2024-10-23 01:05:00|109318.5|109268.5|109376.5|109238|109376.9|109276.3|109317.7|109220|31
1729645510000|2024-10-23 01:05:10|109376.1|109239|109369.3|109229.4|109378.5|109294.2|109322.7|109226.5|40
1729645520000|2024-10-23 01:05:20|109325.2|109275.2|109330.4|109280.4|109373.8|109280.6|109325.2|109230.2|25
1729645530000|2024-10-23 01:05:30|109373.3|109238.5|109330.9|109280.9|109376.4|109282.2|109323.9|109237.7|22
1729645540000|2024-10-23 01:05:40|109321.3|109271.3|109322.3|109272.3|109371.2|109280.6|109312.8|109228|40
1729645550000|2024-10-23 01:05:50|109323.7|109273.7|109326.8|109276.8|109370.5|109278.4|109323.7|109232.3|24
1729645560000|2024-10-23 01:06:00|109326.7|109276.7|109324.8|109274.8|109333.1|109283.1|109315.2|109265.2|32
1729645570000|2024-10-23 01:06:10|109323.8|109273.8|109361.2|109235.5|109363.2|109282.7|109323.8|109235.5|19
1729645580000|2024-10-23 01:06:20|109361|109235.7|109326.1|109276.1|109361|109276.1|109323.3|109235.7|12
1729645590000|2024-10-23 01:06:30|109326.7|109276.7|109326.5|109276.5|109364.5|109284.9|109318.3|109238.5|14
1729645600000|2024-10-23 01:06:40|109326.8|109276.8|109326.8|109276.8|109326.8|109276.8|109326.5|109276.5|7
1729645610000|2024-10-23 01:06:50|109326.3|109276.3|109365.3|109238.7|109374|109277|109326.3|109228.7|14
1729645620000|2024-10-23 01:07:00|109328.7|109238.6|109323.2|109273.2|109373.3|109282.2|109319.7|109233|27
1729645630000|2024-10-23 01:07:10|109331.4|109281.4|109332.4|109282.4|109332.9|109282.9|109330.1|109280.1|17
1729645640000|2024-10-23 01:07:20|109332.6|109282.6|109333.1|109283.1|109333.1|109283.1|109331.6|109281.6|9
1729645650000|2024-10-23 01:07:30|109373.9|109242.8|109338.2|109288.2|109380.3|109297.2|109326.3|109236.2|33
1729645660000|2024-10-23 01:07:40|109339.2|109289.2|109339.6|109289.6|109378.3|109292.3|109328.3|109245.1|23
1729645670000|2024-10-23 01:07:50|109339.8|109289.8|109339.6|109289.6|109339.8|109289.8|109339.3|109289.3|9
1729645680000|2024-10-23 01:08:00|109339.4|109289.4|109343.4|109293.4|109382.5|109301.3|109335.9|109238|37
1729645690000|2024-10-23 01:08:10|109343.5|109293.5|109343.3|109293.3|109343.7|109293.7|109341.7|109291.7|14
1729645700000|2024-10-23 01:08:20|109343.6|109293.6|109341.4|109291.4|109346|109296|109340.4|109290.4|13
1729645710000|2024-10-23 01:08:30|109341.7|109291.7|109341.4|109291.4|109341.9|109291.9|109341.4|109291.4|5
1729645720000|2024-10-23 01:08:40|109341.7|109291.7|109375.7|109250.6|109376.1|109293.6|109338.7|109250.5|21
1729645730000|2024-10-23 01:08:50|109339|109289|109339.7|109289.7|109339.8|109289.8|109338.7|109288.7|14
1729645740000|2024-10-23 01:09:00|109338.1|109288.1|109337.5|109287.5|109338.4|109288.4|109330.8|109280.8|17
1729645750000|2024-10-23 01:09:10|109337.6|109287.6|109337.1|109287.1|109375.5|109293.4|109330.1|109240.3|28
1729645760000|2024-10-23 01:09:20|109337.9|109287.9|109336.7|109286.7|109343|109293|109335.1|109285.1|18
1729645770000|2024-10-23 01:09:30|109336.6|109286.6|109336.9|109286.9|109337.3|109287.3|109336.6|109286.6|11
1729645780000|2024-10-23 01:09:40|109336.4|109286.4|109339.6|109289.6|109339.6|109289.6|109328.4|109278.4|24
1729645790000|2024-10-23 01:09:50|109341.3|109291.3|109338.9|109288.9|109341.3|109291.3|109338.4|109288.4|12
1729645800000|2024-10-23 01:10:00|109338.7|109288.7|109338.6|109288.6|109377.4|109289.4|109336.4|109251.1|20
1729645810000|2024-10-23 01:10:10|109338.5|109288.5|109338.6|109288.6|109339|109289|109338.5|109288.5|8
1729645820000|2024-10-23 01:10:20|109338.5|109288.5|109336.4|109286.4|109374.8|109293.1|109328.8|109243.3|26
1729645830000|2024-10-23 01:10:30|109335.9|109285.9|109336.4|109286.4|109336.9|109286.9|109335.7|109285.7|27
1729645840000|2024-10-23 01:10:40|109336.2|109286.2|109339.9|109289.9|109378.9|109291.2|109336.1|109252.9|26
1729645850000|2024-10-23 01:10:50|109340.1|109290.1|109340.2|109290.2|109340.6|109290.6|109339.8|109289.8|8
1729645860000|2024-10-23 01:11:00|109340.1|109290.1|109340.7|109290.7|109340.7|109290.7|109339.9|109289.9|6
1729645870000|2024-10-23 01:11:10|109339.1|109289.1|109344.3|109294.3|109381.6|109301.3|109333.5|109243.2|28
1729645880000|2024-10-23 01:11:20|109344|109294|109351.8|109301.8|109353.2|109303.2|109344|109294|17
1729645890000|2024-10-23 01:11:30|109352.2|109302.2|109349.9|109299.9|109381.7|109302.5|109344|109242|30
1729645900000|2024-10-23 01:11:40|109350|109300|109347.4|109297.4|109358.2|109308.2|109344.2|109294.2|28
1729645910000|2024-10-23 01:11:50|109347.9|109297.9|109346.5|109296.5|109352.1|109302.1|109345.7|109295.7|27
1729645920000|2024-10-23 01:12:00|109347.2|109297.2|109341.8|109291.8|109347.2|109297.2|109336.2|109286.2|18
1729645930000|2024-10-23 01:12:10|109341.9|109291.9|109340.8|109290.8|109346.4|109296.4|109340.1|109290.1|9
1729645940000|2024-10-23 01:12:20|109340.2|109290.2|109342.9|109292.9|109344.5|109294.5|109339.9|109289.9|15
1729645950000|2024-10-23 01:12:30|109342.8|109292.8|109344|109294|109350.3|109300.3|109341.8|109291.8|16
1729645960000|2024-10-23 01:12:40|109343.9|109293.9|109343.1|109293.1|109350.8|109300.8|109341.8|109291.8|16
1729645970000|2024-10-23 01:12:50|109343|109293|109342.6|109292.6|109343|109293|109342.6|109292.6|8
1729645980000|2024-10-23 01:13:00|109342.5|109292.5|109339.3|109289.3|109342.8|109292.8|109339.3|109289.3|6
1729645990000|2024-10-23 01:13:10|109338.5|109288.5|109338.1|109288.1|109338.6|109288.6|109337.5|109287.5|13
1729646000000|2024-10-23 01:13:20|109338.6|109288.6|109354.9|109226.7|109368.1|109288.7|109311|109207.3|52
1729646010000|2024-10-23 01:13:30|109356.8|109225.3|109317.8|109267.8|109368.8|109276.5|109310.6|109224.2|34
1729646020000|2024-10-23 01:13:40|109323.9|109273.9|109367|109224.5|109376.4|109275.8|109322.4|109223.2|41
1729646030000|2024-10-23 01:13:50|109366.8|109224.8|109327.5|109277.5|109366.8|109277.9|109327.3|109224.8|7
1729646040000|2024-10-23 01:14:00|109327.6|109277.6|109331.3|109281.3|109331.8|109281.8|109321.4|109271.4|10
1729646050000|2024-10-23 01:14:10|109331.5|109281.5|109327.7|109277.7|109373.8|109281.5|109317.4|109228.7|32
1729646060000|2024-10-23 01:14:20|109334.3|109284.3|109332.8|109282.8|109374.6|109284.3|109320.7|109238.5|36
1729646070000|2024-10-23 01:14:30|109332.9|109282.9|109326|109276|109333|109283|109326|109276|16
1729646080000|2024-10-23 01:14:40|109325.9|109275.9|109370.2|109239.3|109373.3|109281.9|109325.9|109234.4|22
1729646090000|2024-10-23 01:14:50|109371.5|109238.9|109373.8|109243|109378|109289.9|109325.5|109238.2|34
1729646100000|2024-10-23 01:15:00|109374.6|109243.6|109339.4|109289.4|109382.4|109292.1|109333.7|109243.6|24
1729646110000|2024-10-23 01:15:10|109339.3|109289.3|109383.7|109252.4|109385.4|109294.5|109332.7|109233.4|43
1729646120000|2024-10-23 01:15:20|109383.8|109252.6|109339.4|109289.4|109385.6|109293.1|109338.9|109244.5|33
1729646130000|2024-10-23 01:15:30|109341.4|109291.4|109347.3|109297.3|109347.3|109297.3|109339.5|109289.5|13
1729646140000|2024-10-23 01:15:40|109347.4|109297.4|109347.4|109297.4|109347.4|109297.4|109347.3|109297.3|3
1729646150000|2024-10-23 01:15:50|109341.9|109291.9|109340.2|109290.2|109347.4|109297.4|109331.5|109281.5|37
1729646160000|2024-10-23 01:16:00|109341.4|109291.4|109370.1|109238.6|109370.1|109291.4|109312|109182.5|49
1729646170000|2024-10-23 01:16:10|109368.1|109237.1|109372.1|109243.7|109389.8|109245.4|109358.3|109202.1|54
1729646180000|2024-10-23 01:16:20|109373.3|109245|109336.7|109286.7|109375.7|109286.7|109325.5|109226.7|31
1729646190000|2024-10-23 01:16:30|109337.3|109287.3|109388.1|109241|109389.5|109301.6|109336.4|109230.2|38
1729646200000|2024-10-23 01:16:40|109388.6|109242.1|109352.1|109302.1|109389.8|109309.9|109351|109242.1|20
1729646210000|2024-10-23 01:16:50|109352.7|109302.7|109353.9|109303.9|109390.7|109309.9|109346.9|109235.6|36
1729646220000|2024-10-23 01:17:00|109355|109305|109356.4|109306.4|109363|109313|109354.8|109304.8|15
1729646230000|2024-10-23 01:17:10|109356.1|109306.1|109356.2|109306.2|109359.5|109309.5|109355|109305|25
1729646240000|2024-10-23 01:17:20|109356.3|109306.3|109356.2|109306.2|109356.4|109306.4|109354.7|109304.7|11
1729646250000|2024-10-23 01:17:30|109356.5|109306.5|109361.7|109311.7|109361.8|109311.8|109356.5|109306.5|9
1729646260000|2024-10-23 01:17:40|109361.6|109311.6|109361.2|109311.2|109361.6|109311.6|109361.2|109311.2|3
1729646270000|2024-10-23 01:17:50|109361.3|109311.3|109356.9|109306.9|109392.7|109311.3|109352.7|109257.7|23
1729646280000|2024-10-23 01:18:00|109357|109307|109348.7|109298.7|109360.5|109310.5|109348.7|109298.7|15
1729646290000|2024-10-23 01:18:10|109348.5|109298.5|109355.5|109305.5|109358.5|109308.5|109348.5|109298.5|14
1729646300000|2024-10-23 01:18:20|109355.3|109305.3|109360.4|109310.4|109360.4|109310.4|109355.3|109305.3|7
1729646310000|2024-10-23 01:18:30|109360.2|109310.2|109353|109303|109360.7|109310.7|109353|109303|13
1729646320000|2024-10-23 01:18:40|109355.3|109305.3|109356.4|109306.4|109360.2|109310.2|109355.3|109305.3|29
1729646330000|2024-10-23 01:18:50|109356.6|109306.6|109352.3|109302.3|109361.5|109311.5|109350.9|109300.9|30
1729646340000|2024-10-23 01:19:00|109354|109304|109359.6|109309.6|109360|109310|109351.6|109301.6|24
1729646350000|2024-10-23 01:19:10|109359.8|109309.8|109356.8|109306.8|109359.9|109309.9|109354.7|109304.7|20
1729646360000|2024-10-23 01:19:20|109356.4|109306.4|109351.8|109301.8|109356.4|109306.4|109346.1|109296.1|22
1729646370000|2024-10-23 01:19:30|109352.2|109302.2|109353.4|109303.4|109353.9|109303.9|109352.2|109302.2|10
1729646380000|2024-10-23 01:19:40|109352.8|109302.8|109355.5|109305.5|109355.5|109305.5|109352.5|109302.5|6
1729646390000|2024-10-23 01:19:50|109355.6|109305.6|109361.7|109311.7|109361.7|109311.7|109354.8|109304.8|21
1729646400000|2024-10-23 01:20:00|109361.4|109311.4|109357.6|109307.6|109361.4|109311.4|109341.1|109291.1|38
1729646410000|2024-10-23 01:20:10|109357.5|109307.5|109395.7|109239.2|109395.7|109315.7|109349.7|109231.7|43
1729646420000|2024-10-23 01:20:20|109395.4|109239|109362.7|109312.7|109395.8|109317.5|109355.7|109239|37
1729646430000|2024-10-23 01:20:30|109362.5|109312.5|109361.3|109311.3|109366.2|109316.2|109358.2|109308.2|16
1729646440000|2024-10-23 01:20:40|109361.4|109311.4|109357.4|109307.4|109366.1|109316.1|109353.4|109303.4|29
1729646450000|2024-10-23 01:20:50|109357.6|109307.6|109352.3|109302.3|109359.2|109309.2|109350|109300|27
1729646460000|2024-10-23 01:21:00|109352.6|109302.6|109360.6|109310.6|109360.6|109310.6|109351.9|109301.9|24
1729646470000|2024-10-23 01:21:10|109359.1|109309.1|109360|109310|109362.8|109312.8|109358|109308|31
1729646480000|2024-10-23 01:21:20|109360.1|109310.1|109358.8|109308.8|109360.9|109310.9|109357.4|109307.4|13
1729646490000|2024-10-23 01:21:30|109354.1|109304.1|109356.9|109306.9|109382.1|109306.9|109340|109251.2|37
1729646500000|2024-10-23 01:21:40|109354.7|109304.7|109357.7|109307.7|109363.1|109313.1|109351.9|109301.9|59
1729646510000|2024-10-23 01:21:50|109355.2|109305.2|109352.3|109302.3|109385.3|109311.3|109344.1|109258.2|39
1729646520000|2024-10-23 01:22:00|109352.5|109302.5|109354.8|109304.8|109360.1|109310.1|109346|109296|41
1729646530000|2024-10-23 01:22:10|109353.5|109303.5|109362.2|109312.2|109363|109313|109352.8|109302.8|45
1729646540000|2024-10-23 01:22:20|109362.3|109312.3|109362.1|109312.1|109365.9|109315.9|109351.4|109301.4|39
1729646550000|2024-10-23 01:22:30|109362.2|109312.2|109355.7|109305.7|109362.5|109312.5|109351.2|109301.2|51
1729646560000|2024-10-23 01:22:40|109355.6|109305.6|109351.3|109301.3|109356.2|109306.2|109343.1|109293.1|44
1729646570000|2024-10-23 01:22:50|109351.6|109301.6|109352.4|109302.4|109353.2|109303.2|109349.3|109299.3|25
1729646580000|2024-10-23 01:23:00|109352.6|109302.6|109357.4|109307.4|109358.9|109308.9|109348|109298|36
1729646590000|2024-10-23 01:23:10|109357.5|109307.5|109357.8|109307.8|109360.6|109310.6|109353.1|109303.1|35
1729646600000|2024-10-23 01:23:20|109357.9|109307.9|109355.7|109305.7|109357.9|109307.9|109354.8|109304.8|24
1729646610000|2024-10-23 01:23:30|109355.2|109305.2|109350.1|109300.1|109381.2|109305.2|109344.5|109245.8|50
1729646620000|2024-10-23 01:23:40|109351.5|109301.5|109350.4|109300.4|109354.2|109304.2|109347|109297|32
1729646630000|2024-10-23 01:23:50|109351|109301|109356.4|109306.4|109358|109308|109349.3|109299.3|26
1729646640000|2024-10-23 01:24:00|109351|109301|109354.3|109304.3|109354.3|109304.3|109343.4|109293.4|48
1729646650000|2024-10-23 01:24:10|109354.4|109304.4|109352|109302|109354.6|109304.6|109351|109301|26
1729646660000|2024-10-23 01:24:20|109353.4|109303.4|109365.1|109315.1|109365.1|109315.1|109345.9|109295.9|65
1729646670000|2024-10-23 01:24:30|109359.6|109309.6|109354.2|109304.2|109365.3|109315.3|109345.8|109295.8|40
1729646680000|2024-10-23 01:24:40|109354.5|109304.5|109352.2|109302.2|109355.5|109305.5|109346.1|109296.1|34
1729646690000|2024-10-23 01:24:50|109353.2|109303.2|109351|109301|109358.8|109308.8|109345.5|109295.5|33
1729646700000|2024-10-23 01:25:00|109350.9|109300.9|109359.5|109309.5|109365.8|109315.8|109350.9|109300.9|35
1729646710000|2024-10-23 01:25:10|109356.9|109306.9|109354.7|109304.7|109363.8|109313.8|109352.3|109302.3|43
1729646720000|2024-10-23 01:25:20|109354.8|109304.8|109345.4|109295.4|109358.2|109308.2|109340.6|109290.6|54
1729646730000|2024-10-23 01:25:30|109351.3|109301.3|109400|109350|109472.2|109358.1|109344.6|109287.7|62
1729646740000|2024-10-23 01:25:40|109402.3|109352.3|109402.4|109352.4|109409|109359|109393.5|109343.5|51
1729646750000|2024-10-23 01:25:50|109401.7|109351.7|109406.8|109356.8|109409.1|109359.1|109398.1|109348.1|47
1729646760000|2024-10-23 01:26:00|109405.9|109355.9|109415.1|109365.1|109419.3|109369.3|109404.9|109354.9|42
1729646770000|2024-10-23 01:26:10|109414.5|109364.5|109425.2|109375.2|109425.5|109375.5|109414.4|109364.4|38
1729646780000|2024-10-23 01:26:20|109426.2|109376.2|109429.6|109379.6|109433|109383|109420.3|109370.3|47
1729646790000|2024-10-23 01:26:30|109430.3|109380.3|109432.3|109382.3|109432.4|109382.4|109428.2|109378.2|40
1729646800000|2024-10-23 01:26:40|109430.1|109380.1|109414.6|109364.6|109436.8|109386.8|109407.3|109357.3|49
1729646810000|2024-10-23 01:26:50|109414.5|109364.5|109415.7|109365.7|109416|109366|109413.6|109363.6|16
1729646820000|2024-10-23 01:27:00|109415.2|109365.2|109399.6|109349.6|109415.2|109365.2|109395.7|109345.7|52
1729646830000|2024-10-23 01:27:10|109400.1|109350.1|109395|109345|109404.7|109354.7|109388.6|109338.6|63
1729646840000|2024-10-23 01:27:20|109393.2|109343.2|109383.2|109333.2|109398.4|109348.4|109380|109330|30
1729646850000|2024-10-23 01:27:30|109383.1|109333.1|109384|109334|109387.3|109337.3|109380.3|109330.3|32
1729646860000|2024-10-23 01:27:40|109383.9|109333.9|109382.9|109332.9|109386.1|109336.1|109379.3|109329.3|32
1729646870000|2024-10-23 01:27:50|109381.2|109331.2|109391.1|109341.1|109426.9|109345|109378.9|109287.1|53
1729646880000|2024-10-23 01:28:00|109388.8|109338.8|109395.4|109345.4|109395.4|109345.4|109385.6|109335.6|21
1729646890000|2024-10-23 01:28:10|109396|109346|109391.9|109341.9|109396|109346|109388.8|109338.8|19
1729646900000|2024-10-23 01:28:20|109390.5|109340.5|109384.1|109334.1|109423.5|109347.3|109372.8|109290.9|63
1729646910000|2024-10-23 01:28:30|109386.2|109336.2|109395.3|109345.3|109427|109349.9|109379.7|109297.7|66
1729646920000|2024-10-23 01:28:40|109395.2|109345.2|109395.4|109345.4|109396.4|109346.4|109390.2|109340.2|28
1729646930000|2024-10-23 01:28:50|109393.7|109343.7|109402.1|109352.1|109402.1|109352.1|109389.7|109339.7|50
1729646940000|2024-10-23 01:29:00|109399.4|109349.4|109398.4|109348.4|109408.6|109358.6|109391.8|109341.8|69
1729646950000|2024-10-23 01:29:10|109401.1|109351.1|109395.3|109345.3|109406.4|109356.4|109391|109341|76
1729646960000|2024-10-23 01:29:20|109399.6|109349.6|109405.3|109355.3|109407.8|109357.8|109392.5|109342.5|71
1729646970000|2024-10-23 01:29:30|109407.9|109357.9|109408.9|109358.9|109410.3|109360.3|109402|109352|34
1729646980000|2024-10-23 01:29:40|109408|109358|109396.2|109346.2|109429.9|109360.7|109387.6|109303.1|38
1729646990000|2024-10-23 01:29:50|109431.7|109301.3|109402.4|109352.4|109431.7|109362.1|109388.2|109301.3|75
1729647000000|2024-10-23 01:30:00|109397|109347|109400.4|109350.4|109402.4|109352.4|109389.6|109339.6|45
1729647010000|2024-10-23 01:30:10|109399.5|109349.5|109400.2|109350.2|109403.6|109353.6|109391.7|109341.7|57
1729647020000|2024-10-23 01:30:20|109398.6|109348.6|109399.5|109349.5|109406|109356|109395.8|109345.8|34
1729647030000|2024-10-23 01:30:30|109400.5|109350.5|109399|109349|109409.2|109359.2|109393.3|109343.3|55
1729647040000|2024-10-23 01:30:40|109395.4|109345.4|109398.8|109348.8|109401.6|109351.6|109393|109343|32
1729647050000|2024-10-23 01:30:50|109396.4|109346.4|109399.4|109349.4|109401.6|109351.6|109392.4|109342.4|41
1729647060000|2024-10-23 01:31:00|109399.5|109349.5|109398.4|109348.4|109407.2|109357.2|109394.7|109344.7|69
1729647070000|2024-10-23 01:31:10|109400.4|109350.4|109404.6|109354.6|109406.5|109356.5|109393.4|109343.4|62
1729647080000|2024-10-23 01:31:20|109400.9|109350.9|109405.5|109355.5|109411.7|109361.7|109398.6|109348.6|74
1729647090000|2024-10-23 01:31:30|109406.1|109356.1|109407|109357|109415.4|109365.4|109399.2|109349.2|65
1729647100000|2024-10-23 01:31:40|109404.2|109354.2|109400.7|109350.7|109410.4|109360.4|109398.9|109348.9|57
1729647110000|2024-10-23 01:31:50|109404.7|109354.7|109384|109334|109404.7|109354.7|109384|109334|28
1729647120000|2024-10-23 01:32:00|109390.5|109340.5|109378.9|109328.9|109391.6|109341.6|109375.8|109325.8|58
1729647130000|2024-10-23 01:32:10|109379.4|109329.4|109373.6|109323.6|109385.6|109335.6|109373.5|109323.5|34
1729647140000|2024-10-23 01:32:20|109375|109325|109383.4|109333.4|109386.8|109336.8|109373.3|109323.3|58
1729647150000|2024-10-23 01:32:30|109382.2|109332.2|109386.7|109336.7|109396.4|109346.4|109381.9|109331.9|52
1729647160000|2024-10-23 01:32:40|109386.8|109336.8|109386.1|109336.1|109391|109341|109382.5|109332.5|52
1729647170000|2024-10-23 01:32:50|109388.1|109338.1|109374.5|109324.5|109388.5|109338.5|109367.2|109317.2|54
1729647180000|2024-10-23 01:33:00|109376.8|109326.8|109368.9|109318.9|109379.5|109329.5|109364.9|109314.9|59
1729647190000|2024-10-23 01:33:10|109371.1|109321.1|109366.7|109316.7|109372.9|109322.9|109364.2|109314.2|55
1729647200000|2024-10-23 01:33:20|109365.4|109315.4|109366.4|109316.4|109368.8|109318.8|109361.4|109311.4|49
1729647210000|2024-10-23 01:33:30|109365.6|109315.6|109361.1|109311.1|109368|109318|109357.9|109307.9|47
1729647220000|2024-10-23 01:33:40|109361.2|109311.2|109355.5|109305.5|109366|109316|109354.2|109304.2|47
1729647230000|2024-10-23 01:33:50|109354.8|109304.8|109353.3|109303.3|109357.6|109307.6|109336.2|109286.2|62
1729647240000|2024-10-23 01:34:00|109351.7|109301.7|109351.8|109301.8|109359.3|109309.3|109351.7|109301.7|53
1729647250000|2024-10-23 01:34:10|109353.3|109303.3|109357.5|109307.5|109357.9|109307.9|109349.7|109299.7|46
1729647260000|2024-10-23 01:34:20|109357.4|109307.4|109372.2|109322.2|109407.6|109323.9|109355.5|109271|61
1729647270000|2024-10-23 01:34:30|109375|109325|109366.8|109316.8|109410.4|109331.5|109362.9|109284.2|71
1729647280000|2024-10-23 01:34:40|109361.3|109311.3|109372.2|109322.2|109416.4|109328.8|109361.3|109277.5|70
1729647290000|2024-10-23 01:34:50|109408|109281.1|109365.4|109315.4|109414.9|109330|109360.3|109276.3|71
1729647300000|2024-10-23 01:35:00|109365.7|109315.7|109374.8|109324.8|109420.8|109335.1|109363.7|109275.4|76
1729647310000|2024-10-23 01:35:10|109372|109322|109374.6|109324.6|109418.3|109332.4|109371.4|109274.5|50
1729647320000|2024-10-23 01:35:20|109372.2|109322.2|109374.7|109324.7|109377.2|109327.2|109371.8|109321.8|16
1729647330000|2024-10-23 01:35:30|109374.5|109324.5|109353.4|109303.4|109376.2|109326.2|109350.3|109300.3|36
1729647340000|2024-10-23 01:35:40|109353.8|109303.8|109346.6|109296.6|109355.9|109305.9|109343.7|109293.7|37
1729647350000|2024-10-23 01:35:50|109345.5|109295.5|109356.1|109306.1|109363.4|109313.4|109343.3|109293.3|48
1729647360000|2024-10-23 01:36:00|109356|109306|109355.5|109305.5|109357.7|109307.7|109350.5|109300.5|28
1729647370000|2024-10-23 01:36:10|109355.6|109305.6|109344.3|109294.3|109355.6|109305.6|109344.3|109294.3|21
1729647380000|2024-10-23 01:36:20|109347.4|109297.4|109355.6|109305.6|109388.8|109307.6|109337.6|109253.5|60
1729647390000|2024-10-23 01:36:30|109353.5|109303.5|109355.5|109305.5|109362.7|109312.7|109349.6|109299.6|47
1729647400000|2024-10-23 01:36:40|109355.4|109305.4|109344.7|109294.7|109358.9|109308.9|109332.9|109282.9|52
1729647410000|2024-10-23 01:36:50|109340.9|109290.9|109342.3|109292.3|109347.9|109297.9|109329.7|109279.7|63
1729647420000|2024-10-23 01:37:00|109335.7|109285.7|109334.7|109284.7|109345.2|109295.2|109329|109279|55
1729647430000|2024-10-23 01:37:10|109334.8|109284.8|109331.2|109281.2|109339.7|109289.7|109328.9|109278.9|43
1729647440000|2024-10-23 01:37:20|109332.3|109282.3|109331.2|109281.2|109335.5|109285.5|109330|109280|48
1729647450000|2024-10-23 01:37:30|109332.5|109282.5|109402.2|109268.3|109402.2|109314.8|109328.1|109238.3|56
1729647460000|2024-10-23 01:37:40|109355.2|109305.2|109347.5|109297.5|109359.7|109309.7|109347.3|109297.3|42
1729647470000|2024-10-23 01:37:50|109347.6|109297.6|109359.8|109309.8|109359.8|109309.8|109347.6|109297.6|41
1729647480000|2024-10-23 01:38:00|109359.2|109309.2|109361.9|109311.9|109364.8|109314.8|109356|109306|44
1729647490000|2024-10-23 01:38:10|109361.7|109311.7|109361.5|109311.5|109363.9|109313.9|109357.1|109307.1|34
1729647500000|2024-10-23 01:38:20|109363.1|109313.1|109361.5|109311.5|109364.8|109314.8|109357.8|109307.8|42
1729647510000|2024-10-23 01:38:30|109355.9|109305.9|109357|109307|109363.1|109313.1|109355.9|109305.9|31
1729647520000|2024-10-23 01:38:40|109356.7|109306.7|109359.4|109309.4|109360.3|109310.3|109355.8|109305.8|24
1729647530000|2024-10-23 01:38:50|109359.6|109309.6|109356|109306|109359.6|109309.6|109355.3|109305.3|21
1729647540000|2024-10-23 01:39:00|109353.2|109303.2|109353.5|109303.5|109355.7|109305.7|109350.2|109300.2|23
1729647550000|2024-10-23 01:39:10|109353.4|109303.4|109354.9|109304.9|109356.8|109306.8|109353.4|109303.4|24
1729647560000|2024-10-23 01:39:20|109355|109305|109356.1|109306.1|109357.8|109307.8|109354.9|109304.9|14
1729647570000|2024-10-23 01:39:30|109356.2|109306.2|109357.1|109307.1|109398|109309.2|109349.9|109265.7|26
1729647580000|2024-10-23 01:39:40|109356.8|109306.8|109359|109309|109362|109312|109356.1|109306.1|30
1729647590000|2024-10-23 01:39:50|109359.1|109309.1|109375.4|109325.4|109417|109325.4|109359.1|109274|35
1729647600000|2024-10-23 01:40:00|109370.6|109320.6|109363.8|109313.8|109371|109321|109359.1|109309.1|49
1729647610000|2024-10-23 01:40:10|109363.7|109313.7|109358.6|109308.6|109363.7|109313.7|109358.3|109308.3|25
1729647620000|2024-10-23 01:40:20|109358.7|109308.7|109359.2|109309.2|109359.2|109309.2|109358.6|109308.6|7
1729647630000|2024-10-23 01:40:30|109358.6|109308.6|109359.2|109309.2|109361.4|109311.4|109357.2|109307.2|24
1729647640000|2024-10-23 01:40:40|109358.8|109308.8|109359.6|109309.6|109361.5|109311.5|109356.9|109306.9|17
1729647650000|2024-10-23 01:40:50|109359.7|109309.7|109359.5|109309.5|109364.3|109314.3|109357|109307|27
1729647660000|2024-10-23 01:41:00|109358.3|109308.3|109350.5|109300.5|109364.3|109314.3|109348.3|109298.3|38
1729647670000|2024-10-23 01:41:10|109348.4|109298.4|109336.1|109286.1|109385.1|109298.4|109331.3|109245.9|61
1729647680000|2024-10-23 01:41:20|109336|109286|109330|109280|109336|109286|109322.3|109272.3|66
1729647690000|2024-10-23 01:41:30|109327.7|109277.7|109332.1|109282.1|109333.3|109283.3|109325.8|109275.8|65
1729647700000|2024-10-23 01:41:40|109330.1|109280.1|109328.1|109278.1|109333.4|109283.4|109326.1|109276.1|59
1729647710000|2024-10-23 01:41:50|109329.7|109279.7|109330.7|109280.7|109333.9|109283.9|109324.5|109274.5|52
1729647720000|2024-10-23 01:42:00|109335.6|109285.6|109347.7|109297.7|109347.7|109297.7|109335.6|109285.6|58
1729647730000|2024-10-23 01:42:10|109347.5|109297.5|109349.9|109299.9|109359.1|109309.1|109342|109292|45
1729647740000|2024-10-23 01:42:20|109348.7|109298.7|109354.9|109304.9|109358.5|109308.5|109344.7|109294.7|37
1729647750000|2024-10-23 01:42:30|109357.3|109307.3|109369.6|109319.6|109369.6|109319.6|109354.7|109304.7|49
1729647760000|2024-10-23 01:42:40|109373.8|109323.8|109375.5|109325.5|109378.6|109328.6|109368.9|109318.9|69
1729647770000|2024-10-23 01:42:50|109373.7|109323.7|109380|109330|109384.7|109334.7|109370.8|109320.8|57
1729647780000|2024-10-23 01:43:00|109382.9|109332.9|109385.1|109335.1|109387.6|109337.6|109379.3|109329.3|48
1729647790000|2024-10-23 01:43:10|109380.5|109330.5|109373.5|109323.5|109382.9|109332.9|109371.1|109321.1|63
1729647800000|2024-10-23 01:43:20|109373.8|109323.8|109386.8|109336.8|109386.8|109336.8|109366.8|109316.8|52
1729647810000|2024-10-23 01:43:30|109384.3|109334.3|109377.4|109327.4|109384.3|109334.3|109373.3|109323.3|52
1729647820000|2024-10-23 01:43:40|109377.3|109327.3|109383.7|109333.7|109385.4|109335.4|109377|109327|37
1729647830000|2024-10-23 01:43:50|109388.3|109338.3|109380|109330|109395.3|109345.3|109377|109327|73
1729647840000|2024-10-23 01:44:00|109381.7|109331.7|109375.4|109325.4|109385.5|109335.5|109373.3|109323.3|69
1729647850000|2024-10-23 01:44:10|109374.3|109324.3|109368.3|109318.3|109376.2|109326.2|109365.7|109315.7|49
1729647860000|2024-10-23 01:44:20|109368.2|109318.2|109366.2|109316.2|109370.4|109320.4|109363.8|109313.8|64
1729647870000|2024-10-23 01:44:30|109366.1|109316.1|109363.4|109313.4|109371.7|109321.7|109363.4|109313.4|55
1729647880000|2024-10-23 01:44:40|109367.4|109317.4|109367.4|109317.4|109369.5|109319.5|109363.2|109313.2|49
1729647890000|2024-10-23 01:44:50|109368.7|109318.7|109364.2|109314.2|109373|109323|109359.5|109309.5|57
1729647900000|2024-10-23 01:45:00|109365.4|109315.4|109363.3|109313.3|109371|109321|109360|109310|35
1729647910000|2024-10-23 01:45:10|109361.1|109311.1|109357.8|109307.8|109365.4|109315.4|109355|109305|35
1729647920000|2024-10-23 01:45:20|109358.9|109308.9|109352.4|109302.4|109359.3|109309.3|109349.6|109299.6|51
1729647930000|2024-10-23 01:45:30|109351.3|109301.3|109346.1|109296.1|109354.5|109304.5|109340.9|109290.9|37
1729647940000|2024-10-23 01:45:40|109344.9|109294.9|109346.4|109296.4|109349.6|109299.6|109341.7|109291.7|52
1729647950000|2024-10-23 01:45:50|109346.6|109296.6|109339.3|109289.3|109346.6|109296.6|109338.2|109288.2|66
1729647960000|2024-10-23 01:46:00|109339.2|109289.2|109336.5|109286.5|109345.9|109295.9|109336.2|109286.2|54
1729647970000|2024-10-23 01:46:10|109339|109289|109335.7|109285.7|109343.4|109293.4|109331.6|109281.6|61
1729647980000|2024-10-23 01:46:20|109334.4|109284.4|109326.8|109276.8|109337.8|109287.8|109315.4|109265.4|64
1729647990000|2024-10-23 01:46:30|109325.4|109275.4|109315.8|109265.8|109325.4|109275.4|109310.5|109260.5|77
1729648000000|2024-10-23 01:46:40|109316|109266|109313.7|109263.7|109317.8|109267.8|109307.7|109257.7|71
1729648010000|2024-10-23 01:46:50|109313.8|109263.8|109308.2|109258.2|109314.9|109264.9|109305.8|109255.8|71
1729648020000|2024-10-23 01:47:00|109308.1|109258.1|109305.3|109255.3|109309.8|109259.8|109301.4|109251.4|59
1729648030000|2024-10-23 01:47:10|109303.4|109253.4|109302.3|109252.3|109304.6|109254.6|109297.5|109247.5|67
1729648040000|2024-10-23 01:47:20|109301.5|109251.5|109297.8|109247.8|109339.1|109254.6|109296.2|109208.8|62
1729648050000|2024-10-23 01:47:30|109298.8|109248.8|109298.8|109248.8|109335.2|109254.4|109296|109207.4|45
1729648060000|2024-10-23 01:47:40|109298.6|109248.6|109302.5|109252.5|109304.5|109254.5|109296.7|109246.7|45
1729648070000|2024-10-23 01:47:50|109303.4|109253.4|109303.3|109253.3|109305|109255|109301.2|109251.2|23
1729648080000|2024-10-23 01:48:00|109303.2|109253.2|109324.3|109274.3|109328.7|109278.7|109303.2|109253.2|55
1729648090000|2024-10-23 01:48:10|109324.2|109274.2|109320.2|109270.2|109325.2|109275.2|109316.2|109266.2|34
1729648100000|2024-10-23 01:48:20|109322.1|109272.1|109315.8|109265.8|109327.1|109277.1|109315.8|109265.8|51
1729648110000|2024-10-23 01:48:30|109319.4|109269.4|109316.1|109266.1|109325.3|109275.3|109313.4|109263.4|70
1729648120000|2024-10-23 01:48:40|109318.7|109268.7|109318|109268|109320.9|109270.9|109316.4|109266.4|18
1729648130000|2024-10-23 01:48:50|109319|109269|109320|109270|109320.3|109270.3|109319|109269|11
1729648140000|2024-10-23 01:49:00|109319.9|109269.9|109325.7|109275.7|109329.2|109279.2|109318.5|109268.5|44
1729648150000|2024-10-23 01:49:10|109325.8|109275.8|109328.5|109278.5|109330.3|109280.3|109320.7|109270.7|52
1729648160000|2024-10-23 01:49:20|109329.1|109279.1|109327.2|109277.2|109329.4|109279.4|109324.9|109274.9|27
1729648170000|2024-10-23 01:49:30|109327.7|109277.7|109341.4|109291.4|109341.4|109291.4|109327.7|109277.7|47
1729648180000|2024-10-23 01:49:40|109340.7|109290.7|109349.5|109299.5|109351.8|109301.8|109337.7|109287.7|61
1729648190000|2024-10-23 01:49:50|109351.8|109301.8|109348.8|109298.8|109356.9|109306.9|109348.8|109298.8|56
1729648200000|2024-10-23 01:50:00|109352.8|109302.8|109358.2|109308.2|109360.2|109310.2|109352.8|109302.8|44
1729648210000|2024-10-23 01:50:10|109356.8|109306.8|109363.4|109313.4|109363.4|109313.4|109355.4|109305.4|41
1729648220000|2024-10-23 01:50:20|109362.5|109312.5|109372.1|109322.1|109374.8|109324.8|109362.5|109312.5|64
1729648230000|2024-10-23 01:50:30|109372|109322|109372.4|109322.4|109377|109327|109365.7|109315.7|58
1729648240000|2024-10-23 01:50:40|109373.9|109323.9|109371.1|109321.1|109377.5|109327.5|109366.1|109316.1|57
1729648250000|2024-10-23 01:50:50|109369.9|109319.9|109373.8|109323.8|109374.5|109324.5|109360.4|109310.4|53
1729648260000|2024-10-23 01:51:00|109370.2|109320.2|109375.2|109325.2|109378.2|109328.2|109367.9|109317.9|65
1729648270000|2024-10-23 01:51:10|109377.8|109327.8|109382.8|109332.8|109383.6|109333.6|109369.4|109319.4|52
1729648280000|2024-10-23 01:51:20|109383.2|109333.2|109368.9|109318.9|109385|109335|109365.2|109315.2|52
1729648290000|2024-10-23 01:51:30|109369.3|109319.3|109353.8|109303.8|109373.7|109323.7|109351.7|109301.7|54
1729648300000|2024-10-23 01:51:40|109351.7|109301.7|109352.6|109302.6|109356.1|109306.1|109351.1|109301.1|59
1729648310000|2024-10-23 01:51:50|109355.2|109305.2|109351.9|109301.9|109355.2|109305.2|109347.6|109297.6|52
1729648320000|2024-10-23 01:52:00|109351.4|109301.4|109345.4|109295.4|109352.6|109302.6|109343|109293|54
1729648330000|2024-10-23 01:52:10|109345.8|109295.8|109337.3|109287.3|109349.5|109299.5|109333.9|109283.9|50
1729648340000|2024-10-23 01:52:20|109338.7|109288.7|109328.8|109278.8|109339.1|109289.1|109328.7|109278.7|57
1729648350000|2024-10-23 01:52:30|109330.1|109280.1|109324.7|109274.7|109331.5|109281.5|109323.6|109273.6|37
1729648360000|2024-10-23 01:52:40|109321.3|109271.3|109329|109279|109364.2|109279.2|109318.5|109236.9|73
1729648370000|2024-10-23 01:52:50|109326.9|109276.9|109326.2|109276.2|109329.3|109279.3|109323.7|109273.7|48
1729648380000|2024-10-23 01:53:00|109324.3|109274.3|109322|109272|109328.5|109278.5|109319.8|109269.8|61
1729648390000|2024-10-23 01:53:10|109324.7|109274.7|109326.2|109276.2|109329.5|109279.5|109319.1|109269.1|59
1729648400000|2024-10-23 01:53:20|109325.8|109275.8|109335.5|109285.5|109338.5|109288.5|109323.9|109273.9|41
1729648410000|2024-10-23 01:53:30|109336.8|109286.8|109345.2|109295.2|109346.2|109296.2|109336.8|109286.8|47
1729648420000|2024-10-23 01:53:40|109345.1|109295.1|109334.2|109284.2|109346.3|109296.3|109332|109282|20
1729648430000|2024-10-23 01:53:50|109335.6|109285.6|109341.5|109291.5|109342.1|109292.1|109334.6|109284.6|44
1729648440000|2024-10-23 01:54:00|109340.3|109290.3|109340|109290|109342.6|109292.6|109331.5|109281.5|37
1729648450000|2024-10-23 01:54:10|109337.9|109287.9|109343.1|109293.1|109345.4|109295.4|109337.2|109287.2|32
1729648460000|2024-10-23 01:54:20|109343.2|109293.2|109346.9|109296.9|109349.6|109299.6|109343.1|109293.1|39
1729648470000|2024-10-23 01:54:30|109345.6|109295.6|109345.4|109295.4|109348.6|109298.6|109344.4|109294.4|23
1729648480000|2024-10-23 01:54:40|109347.3|109297.3|109347.1|109297.1|109349.5|109299.5|109343.8|109293.8|36
1729648490000|2024-10-23 01:54:50|109348|109298|109352.3|109302.3|109352.7|109302.7|109348|109298|21
1729648500000|2024-10-23 01:55:00|109350.7|109300.7|109351.8|109301.8|109352.2|109302.2|109348.5|109298.5|27
1729648510000|2024-10-23 01:55:10|109352|109302|109348.2|109298.2|109354.1|109304.1|109346.1|109296.1|36
1729648520000|2024-10-23 01:55:20|109349.4|109299.4|109337.6|109287.6|109349.4|109299.4|109330.9|109280.9|50
1729648530000|2024-10-23 01:55:30|109337.4|109287.4|109329.7|109279.7|109337.5|109287.5|109329.7|109279.7|38
1729648540000|2024-10-23 01:55:40|109331|109281|109330|109280|109331|109281|109326.2|109276.2|42
1729648550000|2024-10-23 01:55:50|109329.8|109279.8|109332.1|109282.1|109332.8|109282.8|109325.9|109275.9|45
1729648560000|2024-10-23 01:56:00|109332.5|109282.5|109325.7|109275.7|109332.5|109282.5|109324.8|109274.8|50
1729648570000|2024-10-23 01:56:10|109323.9|109273.9|109325.1|109275.1|109328.9|109278.9|109322.6|109272.6|53
1729648580000|2024-10-23 01:56:20|109324|109274|109330.6|109280.6|109337|109287|109324|109274|45
1729648590000|2024-10-23 01:56:30|109332.2|109282.2|109338.2|109288.2|109338.2|109288.2|109328.8|109278.8|35
1729648600000|2024-10-23 01:56:40|109337.8|109287.8|109344.6|109294.6|109347.7|109297.7|109337.8|109287.8|33
1729648610000|2024-10-23 01:56:50|109344.9|109294.9|109344.9|109294.9|109348.3|109298.3|109342.2|109292.2|29
1729648620000|2024-10-23 01:57:00|109340.1|109290.1|109348|109298|109348.4|109298.4|109340|109290|57
1729648630000|2024-10-23 01:57:10|109346.6|109296.6|109336.6|109286.6|109347.8|109297.8|109334.1|109284.1|39
1729648640000|2024-10-23 01:57:20|109335.1|109285.1|109330.2|109280.2|109335.1|109285.1|109325.8|109275.8|25
1729648650000|2024-10-23 01:57:30|109330.3|109280.3|109329.6|109279.6|109332|109282|109329.2|109279.2|11
1729648660000|2024-10-23 01:57:40|109328.4|109278.4|109342.5|109292.5|109345.8|109295.8|109328|109278|47
1729648670000|2024-10-23 01:57:50|109341.9|109291.9|109343.3|109293.3|109345.3|109295.3|109340.1|109290.1|27
1729648680000|2024-10-23 01:58:00|109344.7|109294.7|109343.5|109293.5|109344.7|109294.7|109342.5|109292.5|8
1729648690000|2024-10-23 01:58:10|109345.7|109295.7|109344|109294|109347.4|109297.4|109340.3|109290.3|34
1729648700000|2024-10-23 01:58:20|109347.8|109297.8|109346.2|109296.2|109347.8|109297.8|109340.3|109290.3|22
1729648710000|2024-10-23 01:58:30|109346.1|109296.1|109343.7|109293.7|109350.3|109300.3|109342.3|109292.3|46
1729648720000|2024-10-23 01:58:40|109343.1|109293.1|109344.6|109294.6|109344.8|109294.8|109338.7|109288.7|11
1729648730000|2024-10-23 01:58:50|109344.5|109294.5|109336.6|109286.6|109345|109295|109336.6|109286.6|26
1729648740000|2024-10-23 01:59:00|109337.1|109287.1|109338.3|109288.3|109342.7|109292.7|109334.1|109284.1|48
1729648750000|2024-10-23 01:59:10|109338.1|109288.1|109337.7|109287.7|109339.7|109289.7|109332.6|109282.6|50
1729648760000|2024-10-23 01:59:20|109335.3|109285.3|109336.4|109286.4|109338.5|109288.5|109333.8|109283.8|49
1729648770000|2024-10-23 01:59:30|109337.5|109287.5|109335.5|109285.5|109339.7|109289.7|109334.6|109284.6|55
1729648780000|2024-10-23 01:59:40|109335.2|109285.2|109336.1|109286.1|109339.4|109289.4|109334.7|109284.7|39
1729648790000|2024-10-23 01:59:50|109334.9|109284.9|109334.8|109284.8|109336|109286|109331.6|109281.6|27
1729648800000|2024-10-23 02:00:00|109334.9|109284.9|109339|109289|109343.5|109293.5|109334.9|109284.9|26
1729648810000|2024-10-23 02:00:10|109341|109291|109330.5|109280.5|109341.1|109291.1|109326.3|109276.3|43
1729648820000|2024-10-23 02:00:20|109330|109280|109317.7|109267.7|109330.7|109280.7|109317.7|109267.7|45
1729648830000|2024-10-23 02:00:30|109319|109269|109315.4|109265.4|109321.3|109271.3|109306.6|109256.6|48
1729648840000|2024-10-23 02:00:40|109314.2|109264.2|109315.7|109265.7|109317.9|109267.9|109309.7|109259.7|42
1729648850000|2024-10-23 02:00:50|109315.9|109265.9|109308.2|109258.2|109316.4|109266.4|109305.2|109255.2|61
1729648860000|2024-10-23 02:01:00|109306.3|109256.3|109304.8|109254.8|109307.7|109257.7|109300.2|109250.2|64
1729648870000|2024-10-23 02:01:10|109304.7|109254.7|109312.7|109262.7|109314.3|109264.3|109304.6|109254.6|53
1729648880000|2024-10-23 02:01:20|109313|109263|109315.1|109265.1|109316.4|109266.4|109308.2|109258.2|48
1729648890000|2024-10-23 02:01:30|109314.9|109264.9|109313.6|109263.6|109317.5|109267.5|109310.2|109260.2|46
1729648900000|2024-10-23 02:01:40|109313.4|109263.4|109313.2|109263.2|109314.6|109264.6|109309.6|109259.6|33
1729648910000|2024-10-23 02:01:50|109313.6|109263.6|109308.5|109258.5|109316.5|109266.5|109308.5|109258.5|46
1729648920000|2024-10-23 02:02:00|109308.4|109258.4|109312.7|109262.7|109316.6|109266.6|109308.4|109258.4|54
1729648930000|2024-10-23 02:02:10|109313.8|109263.8|109296.4|109246.4|109314.5|109264.5|109295.2|109245.2|37
1729648940000|2024-10-23 02:02:20|109297.6|109247.6|109289.5|109239.5|109297.6|109247.6|109288.3|109238.3|38
1729648950000|2024-10-23 02:02:30|109288.1|109238.1|109291.1|109241.1|109294.2|109244.2|109287.5|109237.5|47
1729648960000|2024-10-23 02:02:40|109291|109241|109284|109234|109291.5|109241.5|109276.9|109226.9|59
1729648970000|2024-10-23 02:02:50|109283.4|109233.4|109307.3|109257.3|109308.4|109258.4|109282.7|109232.7|44
1729648980000|2024-10-23 02:03:00|109308.1|109258.1|109317|109267|109318.6|109268.6|109308.1|109258.1|27
1729648990000|2024-10-23 02:03:10|109317.4|109267.4|109323.3|109273.3|109323.3|109273.3|109317.4|109267.4|23
1729649000000|2024-10-23 02:03:20|109322.8|109272.8|109323.4|109273.4|109326|109276|109322.3|109272.3|29
1729649010000|2024-10-23 02:03:30|109325.4|109275.4|109325.5|109275.5|109329.7|109279.7|109323.1|109273.1|45
1729649020000|2024-10-23 02:03:40|109326|109276|109330.4|109280.4|109331|109281|109326|109276|32
1729649030000|2024-10-23 02:03:50|109330.5|109280.5|109327.5|109277.5|109334.1|109284.1|109326|109276|36
1729649040000|2024-10-23 02:04:00|109327.4|109277.4|109312.8|109262.8|109327.4|109277.4|109306.6|109256.6|40
1729649050000|2024-10-23 02:04:10|109313.6|109263.6|109317.3|109267.3|109318.8|109268.8|109311.6|109261.6|38
1729649060000|2024-10-23 02:04:20|109316.2|109266.2|109312.3|109262.3|109318.2|109268.2|109310.7|109260.7|20
1729649070000|2024-10-23 02:04:30|109312.7|109262.7|109314|109264|109317.3|109267.3|109311.3|109261.3|45
1729649080000|2024-10-23 02:04:40|109314.1|109264.1|109312|109262|109315.1|109265.1|109310.9|109260.9|35
1729649090000|2024-10-23 02:04:50|109311.5|109261.5|109310.7|109260.7|109313.5|109263.5|109307.3|109257.3|45
1729649100000|2024-10-23 02:05:00|109311.4|109261.4|109323.7|109273.7|109323.7|109273.7|109311.4|109261.4|38
1729649110000|2024-10-23 02:05:10|109322.6|109272.6|109323.1|109273.1|109323.8|109273.8|109320|109270|31
1729649120000|2024-10-23 02:05:20|109323.5|109273.5|109328.6|109278.6|109330.4|109280.4|109322.8|109272.8|24
1729649130000|2024-10-23 02:05:30|109327.6|109277.6|109326.4|109276.4|109331.7|109281.7|109324.7|109274.7|33
1729649140000|2024-10-23 02:05:40|109325.1|109275.1|109322.4|109272.4|109327.1|109277.1|109322|109272|29
1729649150000|2024-10-23 02:05:50|109322.7|109272.7|109328.4|109278.4|109329.4|109279.4|109322.7|109272.7|42
1729649160000|2024-10-23 02:06:00|109330.6|109280.6|109335.2|109285.2|109338.9|109288.9|109330.6|109280.6|46
1729649170000|2024-10-23 02:06:10|109335|109285|109336.6|109286.6|109336.6|109286.6|109330.1|109280.1|18
1729649180000|2024-10-23 02:06:20|109336.7|109286.7|109328.1|109278.1|109338|109288|109328.1|109278.1|40
1729649190000|2024-10-23 02:06:30|109328.4|109278.4|109327.2|109277.2|109329.3|109279.3|109325.5|109275.5|17
1729649200000|2024-10-23 02:06:40|109327.3|109277.3|109322.9|109272.9|109327.6|109277.6|109321.6|109271.6|12
1729649210000|2024-10-23 02:06:50|109323|109273|109324.5|109274.5|109327.4|109277.4|109320.9|109270.9|31
1729649220000|2024-10-23 02:07:00|109324.3|109274.3|109314.5|109264.5|109326|109276|109314.5|109264.5|44
1729649230000|2024-10-23 02:07:10|109314.1|109264.1|109302|109252|109314.1|109264.1|109299.7|109249.7|58
1729649240000|2024-10-23 02:07:20|109303.3|109253.3|109303.4|109253.4|109303.5|109253.5|109299.7|109249.7|26
1729649250000|2024-10-23 02:07:30|109302.3|109252.3|109300.8|109250.8|109302.5|109252.5|109297.9|109247.9|41
1729649260000|2024-10-23 02:07:40|109299.9|109249.9|109299.9|109249.9|109304.9|109254.9|109297|109247|47
1729649270000|2024-10-23 02:07:50|109299.7|109249.7|109297.9|109247.9|109299.7|109249.7|109295.7|109245.7|22
1729649280000|2024-10-23 02:08:00|109299.2|109249.2|109295.6|109245.6|109300.3|109250.3|109293.1|109243.1|43
1729649290000|2024-10-23 02:08:10|109294.2|109244.2|109296.8|109246.8|109298.7|109248.7|109293.1|109243.1|43
1729649300000|2024-10-23 02:08:20|109295.7|109245.7|109297.4|109247.4|109297.9|109247.9|109286.7|109236.7|28
1729649310000|2024-10-23 02:08:30|109297.6|109247.6|109297.5|109247.5|109298.2|109248.2|109295.2|109245.2|15
1729649320000|2024-10-23 02:08:40|109297.3|109247.3|109295.4|109245.4|109298.7|109248.7|109293.2|109243.2|26
1729649330000|2024-10-23 02:08:50|109293.4|109243.4|109292.5|109242.5|109296.9|109246.9|109291.2|109241.2|30
1729649340000|2024-10-23 02:09:00|109292.1|109242.1|109291.1|109241.1|109294.4|109244.4|109288|109238|41
1729649350000|2024-10-23 02:09:10|109293.9|109243.9|109295.8|109245.8|109295.8|109245.8|109287.6|109237.6|33
1729649360000|2024-10-23 02:09:20|109293.3|109243.3|109295.9|109245.9|109301|109251|109292|109242|37
1729649370000|2024-10-23 02:09:30|109295.3|109245.3|109291.1|109241.1|109295.7|109245.7|109291.1|109241.1|12
1729649380000|2024-10-23 02:09:40|109290.3|109240.3|109290.4|109240.4|109290.5|109240.5|109290.3|109240.3|4
1729649390000|2024-10-23 02:09:50|109290.3|109240.3|109289.4|109239.4|109290.3|109240.3|109288.9|109238.9|10
1729649400000|2024-10-23 02:10:00|109288.2|109238.2|109300.8|109250.8|109304|109254|109288.2|109238.2|43
1729649410000|2024-10-23 02:10:10|109300.5|109250.5|109299.7|109249.7|109300.5|109250.5|109294.3|109244.3|30
1729649420000|2024-10-23 02:10:20|109295.8|109245.8|109289.7|109239.7|109298.6|109248.6|109287.9|109237.9|33
1729649430000|2024-10-23 02:10:30|109288.4|109238.4|109289.2|109239.2|109292|109242|109287.6|109237.6|37
1729649440000|2024-10-23 02:10:40|109288.9|109238.9|109276.9|109226.9|109290|109240|109270.6|109220.6|39
1729649450000|2024-10-23 02:10:50|109277.1|109227.1|109276|109226|109277.4|109227.4|109272|109222|44
1729649460000|2024-10-23 02:11:00|109274.9|109224.9|109267.9|109217.9|109276.2|109226.2|109263.6|109213.6|58
1729649470000|2024-10-23 02:11:10|109264.3|109214.3|109262.2|109212.2|109265.9|109215.9|109260.3|109210.3|57
1729649480000|2024-10-23 02:11:20|109263.3|109213.3|109263.2|109213.2|109265.7|109215.7|109258.7|109208.7|48
1729649490000|2024-10-23 02:11:30|109264.4|109214.4|109254.1|109204.1|109264.6|109214.6|109249|109199|62
1729649500000|2024-10-23 02:11:40|109255.2|109205.2|109244.9|109194.9|109256.3|109206.3|109243|109193|70
1729649510000|2024-10-23 02:11:50|109245.4|109195.4|109244.7|109194.7|109252.1|109202.1|109241.3|109191.3|70
1729649520000|2024-10-23 02:12:00|109244.9|109194.9|109252.5|109202.5|109253.9|109203.9|109243.7|109193.7|62
1729649530000|2024-10-23 02:12:10|109254|109204|109247.9|109197.9|109254|109204|109244.7|109194.7|51
1729649540000|2024-10-23 02:12:20|109250.1|109200.1|109253.1|109203.1|109253.1|109203.1|109243.6|109193.6|65
1729649550000|2024-10-23 02:12:30|109249.6|109199.6|109254.1|109204.1|109254.1|109204.1|109242.5|109192.5|58
1729649560000|2024-10-23 02:12:40|109254.5|109204.5|109249.2|109199.2|109255|109205|109248.1|109198.1|58
1729649570000|2024-10-23 02:12:50|109246.1|109196.1|109252.6|109202.6|109252.6|109202.6|109243.6|109193.6|45
1729649580000|2024-10-23 02:13:00|109251.3|109201.3|109259.7|109209.7|109260.2|109210.2|109245.3|109195.3|48
1729649590000|2024-10-23 02:13:10|109261|109211|109264.6|109214.6|109269.7|109219.7|109259.5|109209.5|42
1729649600000|2024-10-23 02:13:20|109264.4|109214.4|109268.5|109218.5|109270.8|109220.8|109261.9|109211.9|37
1729649610000|2024-10-23 02:13:30|109268.4|109218.4|109266.1|109216.1|109270.3|109220.3|109261.3|109211.3|30
1729649620000|2024-10-23 02:13:40|109267.9|109217.9|109259.3|109209.3|109267.9|109217.9|109257.8|109207.8|21
1729649630000|2024-10-23 02:13:50|109259.2|109209.2|109266.7|109216.7|109268.3|109218.3|109259.2|109209.2|33
1729649640000|2024-10-23 02:14:00|109266.6|109216.6|109278|109228|109278.6|109228.6|109261.9|109211.9|52
1729649650000|2024-10-23 02:14:10|109277.8|109227.8|109280.6|109230.6|109281.6|109231.6|109275.5|109225.5|46
1729649660000|2024-10-23 02:14:20|109281.4|109231.4|109276.9|109226.9|109284.6|109234.6|109275.2|109225.2|40
1729649670000|2024-10-23 02:14:30|109276.5|109226.5|109280.3|109230.3|109281.2|109231.2|109275.9|109225.9|36
1729649680000|2024-10-23 02:14:40|109282.7|109232.7|109277.7|109227.7|109282.7|109232.7|109275.6|109225.6|39
1729649690000|2024-10-23 02:14:50|109278.4|109228.4|109279.8|109229.8|109281.7|109231.7|109272.9|109222.9|39
1729649700000|2024-10-23 02:15:00|109280.3|109230.3|109275.8|109225.8|109280.3|109230.3|109271.9|109221.9|43
1729649710000|2024-10-23 02:15:10|109277.7|109227.7|109277.8|109227.8|109278.4|109228.4|109273.6|109223.6|31
1729649720000|2024-10-23 02:15:20|109277.1|109227.1|109276.7|109226.7|109277.3|109227.3|109276.6|109226.6|7
1729649730000|2024-10-23 02:15:30|109276.6|109226.6|109277.3|109227.3|109277.4|109227.4|109276.6|109226.6|9
1729649740000|2024-10-23 02:15:40|109277.4|109227.4|109280.3|109230.3|109280.5|109230.5|109274.4|109224.4|25
1729649750000|2024-10-23 02:15:50|109280.4|109230.4|109278.9|109228.9|109280.7|109230.7|109276.5|109226.5|20
1729649760000|2024-10-23 02:16:00|109280.1|109230.1|109280.5|109230.5|109280.5|109230.5|109277.8|109227.8|10
1729649770000|2024-10-23 02:16:10|109280.4|109230.4|109280.4|109230.4|109280.5|109230.5|109280.3|109230.3|4
1729649780000|2024-10-23 02:16:20|109280.5|109230.5|109268.4|109218.4|109280.5|109230.5|109264.4|109214.4|28
1729649790000|2024-10-23 02:16:30|109268.3|109218.3|109262.5|109212.5|109268.3|109218.3|109261.2|109211.2|10
1729649800000|2024-10-23 02:16:40|109262.2|109212.2|109254.4|109204.4|109262.2|109212.2|109253.4|109203.4|28
1729649810000|2024-10-23 02:16:50|109253.2|109203.2|109249|109199|109255.4|109205.4|109246.2|109196.2|32
1729649820000|2024-10-23 02:17:00|109249.1|109199.1|109239|109189|109249.1|109199.1|109236.5|109186.5|34
1729649830000|2024-10-23 02:17:10|109239.6|109189.6|109240.6|109190.6|109241.4|109191.4|109236.7|109186.7|36
1729649840000|2024-10-23 02:17:20|109239.4|109189.4|109240|109190|109241.7|109191.7|109236.3|109186.3|51
1729649850000|2024-10-23 02:17:30|109240.2|109190.2|109238.6|109188.6|109241.5|109191.5|109236.3|109186.3|33
1729649860000|2024-10-23 02:17:40|109237.9|109187.9|109237.3|109187.3|109240.1|109190.1|109235.7|109185.7|13
1729649870000|2024-10-23 02:17:50|109238.4|109188.4|109240.2|109190.2|109246.8|109196.8|109237.5|109187.5|36
1729649880000|2024-10-23 02:18:00|109240.3|109190.3|109239.7|109189.7|109247.2|109197.2|109236.4|109186.4|37
1729649890000|2024-10-23 02:18:10|109240.3|109190.3|109239|109189|109240.7|109190.7|109236.1|109186.1|26
1729649900000|2024-10-23 02:18:20|109239.2|109189.2|109252|109202|109252.1|109202.1|109239.2|109189.2|45
1729649910000|2024-10-23 02:18:30|109251.4|109201.4|109255.8|109205.8|109255.9|109205.9|109246.9|109196.9|22
1729649920000|2024-10-23 02:18:40|109256.2|109206.2|109256.6|109206.6|109258.4|109208.4|109253.3|109203.3|20
1729649930000|2024-10-23 02:18:50|109257.1|109207.1|109261.8|109211.8|109262.7|109212.7|109257.1|109207.1|15
1729649940000|2024-10-23 02:19:00|109263.5|109213.5|109260|109210|109263.5|109213.5|109260|109210|8
1729649950000|2024-10-23 02:19:10|109259.6|109209.6|109258.9|109208.9|109260.8|109210.8|109258.6|109208.6|11
1729649960000|2024-10-23 02:19:20|109259.5|109209.5|109261.1|109211.1|109262|109212|109258.8|109208.8|27
1729649970000|2024-10-23 02:19:30|109260.9|109210.9|109252.4|109202.4|109260.9|109210.9|109251.7|109201.7|37
1729649980000|2024-10-23 02:19:40|109254.5|109204.5|109244.6|109194.6|109254.5|109204.5|109242.5|109192.5|19
1729649990000|2024-10-23 02:19:50|109243.5|109193.5|109241.2|109191.2|109243.5|109193.5|109234.8|109184.8|32
1729650000000|2024-10-23 02:20:00|109240.9|109190.9|109234.9|109184.9|109241.2|109191.2|109234.9|109184.9|18
1729650010000|2024-10-23 02:20:10|109234.8|109184.8|109236.1|109186.1|109237|109187|109234.4|109184.4|19
1729650020000|2024-10-23 02:20:20|109236|109186|109224.6|109174.6|109236|109186|109223.2|109173.2|33
1729650030000|2024-10-23 02:20:30|109222.8|109172.8|109226|109176|109226.8|109176.8|109217.3|109167.3|37
1729650040000|2024-10-23 02:20:40|109225.7|109175.7|109225.6|109175.6|109225.7|109175.7|109225|109175|7
1729650050000|2024-10-23 02:20:50|109223.2|109173.2|109236.2|109186.2|109237.4|109187.4|109223.2|109173.2|16
1729650060000|2024-10-23 02:21:00|109236.1|109186.1|109236.2|109186.2|109236.2|109186.2|109235.7|109185.7|9
1729650070000|2024-10-23 02:21:10|109236.1|109186.1|109236.1|109186.1|109238|109188|109234.7|109184.7|11
1729650080000|2024-10-23 02:21:20|109235.9|109185.9|109232.1|109182.1|109235.9|109185.9|109231.9|109181.9|12
1729650090000|2024-10-23 02:21:30|109231.7|109181.7|109233.7|109183.7|109236.2|109186.2|109227.2|109177.2|12
1729650100000|2024-10-23 02:21:40|109233.5|109183.5|109229.3|109179.3|109233.6|109183.6|109229.2|109179.2|11
1729650110000|2024-10-23 02:21:50|109227.7|109177.7|109216.3|109166.3|109229.5|109179.5|109216.3|109166.3|31
1729650120000|2024-10-23 02:22:00|109216.4|109166.4|109208|109158|109216.7|109166.7|109205.5|109155.5|34
1729650130000|2024-10-23 02:22:10|109207.3|109157.3|109212.7|109162.7|109215.9|109165.9|109207.3|109157.3|27
1729650140000|2024-10-23 02:22:20|109212.6|109162.6|109213.6|109163.6|109217.7|109167.7|109211.4|109161.4|16
1729650150000|2024-10-23 02:22:30|109213.5|109163.5|109217.3|109167.3|109219.4|109169.4|109212.4|109162.4|11
1729650160000|2024-10-23 02:22:40|109219.3|109169.3|109222.6|109172.6|109223.1|109173.1|109215.4|109165.4|25
1729650170000|2024-10-23 02:22:50|109221.5|109171.5|109219.6|109169.6|109221.8|109171.8|109218.4|109168.4|18
1729650180000|2024-10-23 02:23:00|109220.2|109170.2|109223.2|109173.2|109223.8|109173.8|109218.7|109168.7|22
1729650190000|2024-10-23 02:23:10|109223.6|109173.6|109226.4|109176.4|109228.7|109178.7|109222.4|109172.4|19
1729650200000|2024-10-23 02:23:20|109226.7|109176.7|109218.9|109168.9|109226.7|109176.7|109218.2|109168.2|18
1729650210000|2024-10-23 02:23:30|109219|109169|109207.5|109157.5|109219|109169|109204.9|109154.9|36
1729650220000|2024-10-23 02:23:40|109207.4|109157.4|109208.1|109158.1|109210.1|109160.1|109206.2|109156.2|26
1729650230000|2024-10-23 02:23:50|109207.3|109157.3|109208.4|109158.4|109209.6|109159.6|109206.7|109156.7|16
1729650240000|2024-10-23 02:24:00|109208.3|109158.3|109210.7|109160.7|109211.4|109161.4|109208.3|109158.3|11
1729650250000|2024-10-23 02:24:10|109211.4|109161.4|109206.5|109156.5|109212.5|109162.5|109206.5|109156.5|19
1729650260000|2024-10-23 02:24:20|109206.1|109156.1|109207.7|109157.7|109211.7|109161.7|109203.9|109153.9|22
1729650270000|2024-10-23 02:24:30|109205.9|109155.9|109205.8|109155.8|109208|109158|109203.6|109153.6|45
1729650280000|2024-10-23 02:24:40|109207.1|109157.1|109202.1|109152.1|109207.4|109157.4|109201.1|109151.1|32
1729650290000|2024-10-23 02:24:50|109201.7|109151.7|109200|109150|109202.4|109152.4|109193.2|109143.2|45
1729650300000|2024-10-23 02:25:00|109198.9|109148.9|109198.2|109148.2|109199|109149|109196.5|109146.5|29
1729650310000|2024-10-23 02:25:10|109199.4|109149.4|109195.1|109145.1|109200.1|109150.1|109194.2|109144.2|13
1729650320000|2024-10-23 02:25:20|109195|109145|109187.2|109137.2|109195.8|109145.8|109185.9|109135.9|31
1729650330000|2024-10-23 02:25:30|109185.8|109135.8|109187.1|109137.1|109188.5|109138.5|109182.8|109132.8|29
1729650340000|2024-10-23 02:25:40|109187.6|109137.6|109188.2|109138.2|109190.9|109140.9|109183.9|109133.9|48
1729650350000|2024-10-23 02:25:50|109188.3|109138.3|109190.9|109140.9|109192.2|109142.2|109186.4|109136.4|34
1729650360000|2024-10-23 02:26:00|109190.6|109140.6|109186.5|109136.5|109190.8|109140.8|109185.5|109135.5|28
1729650370000|2024-10-23 02:26:10|109185.4|109135.4|109199.7|109149.7|109200.5|109150.5|109184.7|109134.7|35
1729650380000|2024-10-23 02:26:20|109202.1|109152.1|109203.6|109153.6|109203.6|109153.6|109201.3|109151.3|15
1729650390000|2024-10-23 02:26:30|109203.8|109153.8|109212.3|109162.3|109214.2|109164.2|109202.6|109152.6|20
1729650400000|2024-10-23 02:26:40|109210.7|109160.7|109208.1|109158.1|109213.7|109163.7|109208.1|109158.1|25
1729650410000|2024-10-23 02:26:50|109207.3|109157.3|109205.4|109155.4|109207.3|109157.3|109201.5|109151.5|17
1729650420000|2024-10-23 02:27:00|109205.5|109155.5|109200|109150|109208.8|109158.8|109200|109150|18
1729650430000|2024-10-23 02:27:10|109199.5|109149.5|109198.6|109148.6|109199.9|109149.9|109198.1|109148.1|9
1729650440000|2024-10-23 02:27:20|109198.5|109148.5|109198.7|109148.7|109198.7|109148.7|109198.5|109148.5|4
1729650450000|2024-10-23 02:27:30|109198.6|109148.6|109211.2|109161.2|109211.2|109161.2|109198.5|109148.5|10
1729650460000|2024-10-23 02:27:40|109210.8|109160.8|109211.4|109161.4|109211.4|109161.4|109210.5|109160.5|5
1729650470000|2024-10-23 02:27:50|109213.9|109163.9|109205.6|109155.6|109213.9|109163.9|109204.3|109154.3|37
1729650480000|2024-10-23 02:28:00|109205.5|109155.5|109211.1|109161.1|109211.9|109161.9|109205.5|109155.5|31
1729650490000|2024-10-23 02:28:10|109209.3|109159.3|109207|109157|109210.5|109160.5|109206.1|109156.1|27
1729650500000|2024-10-23 02:28:20|109205.5|109155.5|109204.4|109154.4|109208|109158|109200.8|109150.8|27
1729650510000|2024-10-23 02:28:30|109203.7|109153.7|109204.9|109154.9|109207.2|109157.2|109202.9|109152.9|40
1729650520000|2024-10-23 02:28:40|109204.2|109154.2|109202.9|109152.9|109207.2|109157.2|109202|109152|39
1729650530000|2024-10-23 02:28:50|109204|109154|109205.7|109155.7|109205.7|109155.7|109203.7|109153.7|18
1729650540000|2024-10-23 02:29:00|109206.1|109156.1|109212.1|109162.1|109212.1|109162.1|109205.9|109155.9|39
1729650550000|2024-10-23 02:29:10|109211.5|109161.5|109217.3|109167.3|109217.3|109167.3|109210.7|109160.7|49
1729650560000|2024-10-23 02:29:20|109218.2|109168.2|109215.8|109165.8|109221.4|109171.4|109211.8|109161.8|59
1729650570000|2024-10-23 02:29:30|109216.3|109166.3|109212|109162|109217.1|109167.1|109209.1|109159.1|45
1729650580000|2024-10-23 02:29:40|109211.6|109161.6|109208|109158|109212.5|109162.5|109206.5|109156.5|40
1729650590000|2024-10-23 02:29:50|109208.5|109158.5|109210.6|109160.6|109212.7|109162.7|109205.9|109155.9|35
1729650600000|2024-10-23 02:30:00|109209.9|109159.9|109205.7|109155.7|109211.1|109161.1|109204.4|109154.4|37
1729650610000|2024-10-23 02:30:10|109206.1|109156.1|109207|109157|109208.9|109158.9|109206.1|109156.1|24
1729650620000|2024-10-23 02:30:20|109208.2|109158.2|109208.5|109158.5|109210|109160|109207.3|109157.3|10
1729650630000|2024-10-23 02:30:30|109208.4|109158.4|109208|109158|109208.4|109158.4|109207.9|109157.9|6
1729650640000|2024-10-23 02:30:40|109208.1|109158.1|109206.4|109156.4|109208.1|109158.1|109206.4|109156.4|9
1729650650000|2024-10-23 02:30:50|109204.9|109154.9|109204.4|109154.4|109206.6|109156.6|109195.8|109145.8|45
1729650660000|2024-10-23 02:31:00|109204.3|109154.3|109205.6|109155.6|109207.4|109157.4|109202.6|109152.6|29
1729650670000|2024-10-23 02:31:10|109205.5|109155.5|109201.2|109151.2|109205.5|109155.5|109199.6|109149.6|17
1729650680000|2024-10-23 02:31:20|109200.2|109150.2|109201.5|109151.5|109204.1|109154.1|109199.5|109149.5|30
1729650690000|2024-10-23 02:31:30|109200.7|109150.7|109203.2|109153.2|109203.2|109153.2|109194.6|109144.6|41
1729650700000|2024-10-23 02:31:40|109201.8|109151.8|109200.3|109150.3|109201.8|109151.8|109197.7|109147.7|19
1729650710000|2024-10-23 02:31:50|109200.4|109150.4|109202.1|109152.1|109202.3|109152.3|109197.7|109147.7|22
1729650720000|2024-10-23 02:32:00|109202|109152|109204|109154|109207.7|109157.7|109202|109152|25
1729650730000|2024-10-23 02:32:10|109207.3|109157.3|109205.7|109155.7|109207.3|109157.3|109201.4|109151.4|31
1729650740000|2024-10-23 02:32:20|109205.8|109155.8|109205.5|109155.5|109212.3|109162.3|109205.5|109155.5|15
1729650750000|2024-10-23 02:32:30|109205.7|109155.7|109209.2|109159.2|109210.7|109160.7|109205.7|109155.7|11
1729650760000|2024-10-23 02:32:40|109207.9|109157.9|109208.5|109158.5|109209.5|109159.5|109206.6|109156.6|18
1729650770000|2024-10-23 02:32:50|109208.2|109158.2|109207.5|109157.5|109208.2|109158.2|109206.7|109156.7|10
1729650780000|2024-10-23 02:33:00|109207.4|109157.4|109206.9|109156.9|109209.1|109159.1|109206.9|109156.9|7
1729650790000|2024-10-23 02:33:10|109207|109157|109210.7|109160.7|109210.8|109160.8|109206.7|109156.7|15
1729650800000|2024-10-23 02:33:20|109209.9|109159.9|109204.1|109154.1|109210|109160|109201.4|109151.4|28
1729650810000|2024-10-23 02:33:30|109205.1|109155.1|109203.1|109153.1|109205.7|109155.7|109200.3|109150.3|34
1729650820000|2024-10-23 02:33:40|109203|109153|109205.7|109155.7|109206.2|109156.2|109203|109153|15
1729650830000|2024-10-23 02:33:50|109205.6|109155.6|109206.1|109156.1|109207.6|109157.6|109203.5|109153.5|16
1729650840000|2024-10-23 02:34:00|109206.6|109156.6|109200.7|109150.7|109207.9|109157.9|109200.5|109150.5|23
1729650850000|2024-10-23 02:34:10|109200.8|109150.8|109199.1|109149.1|109201.2|109151.2|109197.6|109147.6|14
1729650860000|2024-10-23 02:34:20|109198.9|109148.9|109199.1|109149.1|109200.3|109150.3|109196.6|109146.6|23
1729650870000|2024-10-23 02:34:30|109199.4|109149.4|109208.6|109158.6|109208.6|109158.6|109197.9|109147.9|27
1729650880000|2024-10-23 02:34:40|109208.7|109158.7|109209.1|109159.1|109209.4|109159.4|109208.4|109158.4|8
1729650890000|2024-10-23 02:34:50|109209|109159|109209.9|109159.9|109211.2|109161.2|109209|109159|8
1729650900000|2024-10-23 02:35:00|109208.6|109158.6|109196.9|109146.9|109208.6|109158.6|109190.9|109140.9|33
1729650910000|2024-10-23 02:35:10|109196.8|109146.8|109198|109148|109200.6|109150.6|109194.2|109144.2|17
1729650920000|2024-10-23 02:35:20|109197.3|109147.3|109201.9|109151.9|109206.7|109156.7|109196.8|109146.8|14
1729650930000|2024-10-23 02:35:30|109201|109151|109200.5|109150.5|109201.1|109151.1|109198.3|109148.3|20
1729650940000|2024-10-23 02:35:40|109199.8|109149.8|109193.7|109143.7|109201.1|109151.1|109193.2|109143.2|19
1729650950000|2024-10-23 02:35:50|109193.8|109143.8|109197.3|109147.3|109197.8|109147.8|109193.8|109143.8|16
1729650960000|2024-10-23 02:36:00|109198.4|109148.4|109197.4|109147.4|109200.5|109150.5|109191.9|109141.9|21
1729650970000|2024-10-23 02:36:10|109198.6|109148.6|109207.9|109157.9|109207.9|109157.9|109198.6|109148.6|17
1729650980000|2024-10-23 02:36:20|109209.1|109159.1|109204.7|109154.7|109209.1|109159.1|109204|109154|23
1729650990000|2024-10-23 02:36:30|109204.9|109154.9|109215.9|109165.9|109215.9|109165.9|109204.9|109154.9|26
1729651000000|2024-10-23 02:36:40|109215.8|109165.8|109214|109164|109215.8|109165.8|109213.8|109163.8|6
1729651010000|2024-10-23 02:36:50|109213.2|109163.2|109210.4|109160.4|109213.2|109163.2|109209|109159|18
1729651020000|2024-10-23 02:37:00|109210.3|109160.3|109205.6|109155.6|109210.3|109160.3|109204.1|109154.1|18
1729651030000|2024-10-23 02:37:10|109206.4|109156.4|109207.3|109157.3|109207.3|109157.3|109204.7|109154.7|16
1729651040000|2024-10-23 02:37:20|109206.3|109156.3|109205.4|109155.4|109208.4|109158.4|109204|109154|18
1729651050000|2024-10-23 02:37:30|109205.8|109155.8|109203|109153|109206.2|109156.2|109203|109153|20
1729651060000|2024-10-23 02:37:40|109203.7|109153.7|109202|109152|109204.4|109154.4|109198.6|109148.6|27
1729651070000|2024-10-23 02:37:50|109202.8|109152.8|109195.3|109145.3|109203|109153|109193.8|109143.8|37
1729651080000|2024-10-23 02:38:00|109192.9|109142.9|109200.1|109150.1|109200.1|109150.1|109192.5|109142.5|33
1729651090000|2024-10-23 02:38:10|109206.1|109156.1|109208.5|109158.5|109210.5|109160.5|109206.1|109156.1|15
1729651100000|2024-10-23 02:38:20|109208.6|109158.6|109208.8|109158.8|109208.9|109158.9|109208.4|109158.4|9
1729651110000|2024-10-23 02:38:30|109209|109159|109209.1|109159.1|109209.6|109159.6|109207.6|109157.6|8
1729651120000|2024-10-23 02:38:40|109209|109159|109208.1|109158.1|109210.5|109160.5|109208|109158|12
1729651130000|2024-10-23 02:38:50|109208|109158|109207.4|109157.4|109208.1|109158.1|109207.4|109157.4|5
1729651140000|2024-10-23 02:39:00|109208.2|109158.2|109206|109156|109209.6|109159.6|109204.8|109154.8|20
1729651150000|2024-10-23 02:39:10|109205.8|109155.8|109205.1|109155.1|109208.7|109158.7|109203.1|109153.1|27
1729651160000|2024-10-23 02:39:20|109204.6|109154.6|109204.6|109154.6|109206.2|109156.2|109204.4|109154.4|9
1729651170000|2024-10-23 02:39:30|109205.1|109155.1|109202|109152|109206.2|109156.2|109202|109152|16
1729651180000|2024-10-23 02:39:40|109202.4|109152.4|109199|109149|109202.4|109152.4|109194.6|109144.6|36
1729651190000|2024-10-23 02:39:50|109199.1|109149.1|109203.5|109153.5|109204.2|109154.2|109197.5|109147.5|29
1729651200000|2024-10-23 02:40:00|109203.6|109153.6|109201.1|109151.1|109203.7|109153.7|109200.8|109150.8|17
1729651210000|2024-10-23 02:40:10|109201.2|109151.2|109217.5|109167.5|109218.3|109168.3|109201.2|109151.2|18
1729651220000|2024-10-23 02:40:20|109217.8|109167.8|109227.3|109177.3|109228.4|109178.4|109217.7|109167.7|23
1729651230000|2024-10-23 02:40:30|109227.4|109177.4|109234|109184|109236.1|109186.1|109226.9|109176.9|53
1729651240000|2024-10-23 02:40:40|109235|109185|109227.1|109177.1|109236.1|109186.1|109227.1|109177.1|52
1729651250000|2024-10-23 02:40:50|109226.9|109176.9|109219.1|109169.1|109226.9|109176.9|109218.3|109168.3|34
1729651260000|2024-10-23 02:41:00|109218.9|109168.9|109221.4|109171.4|109222.6|109172.6|109218.9|109168.9|16
1729651270000|2024-10-23 02:41:10|109222|109172|109222.9|109172.9|109223.9|109173.9|109214.8|109164.8|30
1729651280000|2024-10-23 02:41:20|109222.3|109172.3|109220.9|109170.9|109225.6|109175.6|109220.7|109170.7|24
1729651290000|2024-10-23 02:41:30|109221|109171|109223.6|109173.6|109225.6|109175.6|109220.1|109170.1|29
1729651300000|2024-10-23 02:41:40|109222.7|109172.7|109223.9|109173.9|109227.7|109177.7|109222.4|109172.4|24
1729651310000|2024-10-23 02:41:50|109223.6|109173.6|109219.6|109169.6|109224.9|109174.9|109219.6|109169.6|24
1729651320000|2024-10-23 02:42:00|109219.2|109169.2|109222.1|109172.1|109222.8|109172.8|109219.2|109169.2|24
1729651330000|2024-10-23 02:42:10|109222.3|109172.3|109218|109168|109222.3|109172.3|109218|109168|14
1729651340000|2024-10-23 02:42:20|109220.4|109170.4|109225.7|109175.7|109230|109180|109218.7|109168.7|20
1729651350000|2024-10-23 02:42:30|109224.4|109174.4|109221.9|109171.9|109226.7|109176.7|109221.9|109171.9|18
1729651360000|2024-10-23 02:42:40|109223.1|109173.1|109223.2|109173.2|109230.7|109180.7|109222.6|109172.6|46
1729651370000|2024-10-23 02:42:50|109223.1|109173.1|109225|109175|109225.2|109175.2|109220.8|109170.8|50
1729651380000|2024-10-23 02:43:00|109226.1|109176.1|109225.1|109175.1|109227.4|109177.4|109223.1|109173.1|34
1729651390000|2024-10-23 02:43:10|109225.4|109175.4|109214.1|109164.1|109227|109177|109212.7|109162.7|33
1729651400000|2024-10-23 02:43:20|109214.2|109164.2|109215.8|109165.8|109219.3|109169.3|109213.8|109163.8|37
1729651410000|2024-10-23 02:43:30|109214.3|109164.3|109201.3|109151.3|109214.3|109164.3|109200.8|109150.8|50
1729651420000|2024-10-23 02:43:40|109200.3|109150.3|109200.2|109150.2|109202.6|109152.6|109197.1|109147.1|44
1729651430000|2024-10-23 02:43:50|109198.7|109148.7|109192.2|109142.2|109201.4|109151.4|109191.6|109141.6|46
1729651440000|2024-10-23 02:44:00|109191.5|109141.5|109194.7|109144.7|109195.6|109145.6|109191.5|109141.5|29
1729651450000|2024-10-23 02:44:10|109192.7|109142.7|109192.8|109142.8|109197|109147|109189.6|109139.6|30
1729651460000|2024-10-23 02:44:20|109192|109142|109195.3|109145.3|109195.3|109145.3|109190.7|109140.7|22
1729651470000|2024-10-23 02:44:30|109196.3|109146.3|109192.9|109142.9|109197.9|109147.9|109192.4|109142.4|36
1729651480000|2024-10-23 02:44:40|109193.4|109143.4|109191.6|109141.6|109194.6|109144.6|109188.9|109138.9|36
1729651490000|2024-10-23 02:44:50|109190.8|109140.8|109192.1|109142.1|109196.8|109146.8|109190.7|109140.7|41
1729651500000|2024-10-23 02:45:00|109192|109142|109189.7|109139.7|109192.9|109142.9|109189.7|109139.7|16
1729651510000|2024-10-23 02:45:10|109189.8|109139.8|109187|109137|109191.4|109141.4|109186.5|109136.5|27
1729651520000|2024-10-23 02:45:20|109187.6|109137.6|109192.2|109142.2|109193.6|109143.6|109187.5|109137.5|20
1729651530000|2024-10-23 02:45:30|109192.6|109142.6|109194.6|109144.6|109197.4|109147.4|109190.6|109140.6|37
1729651540000|2024-10-23 02:45:40|109196.7|109146.7|109201.8|109151.8|109203|109153|109194|109144|21
1729651550000|2024-10-23 02:45:50|109202.3|109152.3|109209.4|109159.4|109209.4|109159.4|109202.1|109152.1|25
1729651560000|2024-10-23 02:46:00|109208.5|109158.5|109209.4|109159.4|109211.3|109161.3|109204.4|109154.4|30
1729651570000|2024-10-23 02:46:10|109208.4|109158.4|109201.2|109151.2|109209.3|109159.3|109196.7|109146.7|24
1729651580000|2024-10-23 02:46:20|109200.2|109150.2|109190.4|109140.4|109200.2|109150.2|109189.7|109139.7|29
1729651590000|2024-10-23 02:46:30|109191.2|109141.2|109189.5|109139.5|109192|109142|109189.5|109139.5|21
1729651600000|2024-10-23 02:46:40|109189.9|109139.9|109189.9|109139.9|109193.4|109143.4|109188.2|109138.2|29
1729651610000|2024-10-23 02:46:50|109189.2|109139.2|109185.4|109135.4|109191.2|109141.2|109185.2|109135.2|40
1729651620000|2024-10-23 02:47:00|109185.5|109135.5|109195.7|109145.7|109195.7|109145.7|109183.2|109133.2|33
1729651630000|2024-10-23 02:47:10|109195.8|109145.8|109198.7|109148.7|109198.7|109148.7|109195.8|109145.8|7
1729651640000|2024-10-23 02:47:20|109198.8|109148.8|109198.8|109148.8|109198.8|109148.8|109198.7|109148.7|3
1729651650000|2024-10-23 02:47:30|109198.4|109148.4|109198.5|109148.5|109198.5|109148.5|109198.4|109148.4|2
1729651660000|2024-10-23 02:47:40|109198.4|109148.4|109198.1|109148.1|109198.4|109148.4|109195.6|109145.6|8
1729651670000|2024-10-23 02:47:50|109197.8|109147.8|109197.5|109147.5|109198.1|109148.1|109194.6|109144.6|13
1729651680000|2024-10-23 02:48:00|109197.4|109147.4|109198.6|109148.6|109201.1|109151.1|109195.7|109145.7|16
1729651690000|2024-10-23 02:48:10|109198|109148|109196.3|109146.3|109198.8|109148.8|109196.3|109146.3|8
1729651700000|2024-10-23 02:48:20|109193.7|109143.7|109194.9|109144.9|109194.9|109144.9|109193.3|109143.3|13
1729651710000|2024-10-23 02:48:30|109195.1|109145.1|109197.2|109147.2|109198.8|109148.8|109194.5|109144.5|18
1729651720000|2024-10-23 02:48:40|109197.3|109147.3|109196.8|109146.8|109198.5|109148.5|109195.3|109145.3|12
1729651730000|2024-10-23 02:48:50|109196.7|109146.7|109192.7|109142.7|109196.7|109146.7|109189|109139|26
1729651740000|2024-10-23 02:49:00|109191.5|109141.5|109195.8|109145.8|109196.7|109146.7|109190.1|109140.1|19
1729651750000|2024-10-23 02:49:10|109195.9|109145.9|109196.4|109146.4|109196.4|109146.4|109192.4|109142.4|5
1729651760000|2024-10-23 02:49:20|109194.2|109144.2|109197.4|109147.4|109202.8|109152.8|109194.1|109144.1|20
1729651770000|2024-10-23 02:49:30|109198|109148|109204.8|109154.8|109206.2|109156.2|109198|109148|24
1729651780000|2024-10-23 02:49:40|109204.7|109154.7|109211.6|109161.6|109211.7|109161.7|109202.9|109152.9|22
1729651790000|2024-10-23 02:49:50|109210.1|109160.1|109213.8|109163.8|109216|109166|109210.1|109160.1|29
1729651800000|2024-10-23 02:50:00|109213.7|109163.7|109217.1|109167.1|109218.2|109168.2|109213.7|109163.7|26
1729651810000|2024-10-23 02:50:10|109216.2|109166.2|109200|109150|109216.2|109166.2|109199.3|109149.3|21
1729651820000|2024-10-23 02:50:20|109201.2|109151.2|109198.4|109148.4|109201.2|109151.2|109197.1|109147.1|12
1729651830000|2024-10-23 02:50:30|109198.7|109148.7|109197.5|109147.5|109199.6|109149.6|109195.1|109145.1|23
1729651840000|2024-10-23 02:50:40|109197.7|109147.7|109194.1|109144.1|109198.5|109148.5|109193.1|109143.1|22
1729651850000|2024-10-23 02:50:50|109194.2|109144.2|109193.2|109143.2|109197.8|109147.8|109192.2|109142.2|25
1729651860000|2024-10-23 02:51:00|109192.8|109142.8|109193.1|109143.1|109194.3|109144.3|109191.1|109141.1|18
1729651870000|2024-10-23 02:51:10|109193.9|109143.9|109191.6|109141.6|109193.9|109143.9|109190.9|109140.9|14
1729651880000|2024-10-23 02:51:20|109191.5|109141.5|109189.4|109139.4|109191.5|109141.5|109186.3|109136.3|10
1729651890000|2024-10-23 02:51:30|109189.6|109139.6|109197.5|109147.5|109201.5|109151.5|109189.3|109139.3|19
1729651900000|2024-10-23 02:51:40|109196.9|109146.9|109198.9|109148.9|109200|109150|109194.9|109144.9|16
1729651910000|2024-10-23 02:51:50|109199.1|109149.1|109197.8|109147.8|109199.1|109149.1|109197.7|109147.7|5
1729651920000|2024-10-23 02:52:00|109197.7|109147.7|109197|109147|109197.7|109147.7|109197|109147|4
1729651930000|2024-10-23 02:52:10|109196.9|109146.9|109196.1|109146.1|109198.2|109148.2|109193.9|109143.9|17
1729651940000|2024-10-23 02:52:20|109196.4|109146.4|109208.1|109158.1|109209.3|109159.3|109196.4|109146.4|13
1729651950000|2024-10-23 02:52:30|109208|109158|109210.9|109160.9|109211|109161|109208|109158|9
1729651960000|2024-10-23 02:52:40|109211|109161|109209.5|109159.5|109211.1|109161.1|109209.5|109159.5|4
1729651970000|2024-10-23 02:52:50|109209.1|109159.1|109224.2|109174.2|109224.2|109174.2|109209.1|109159.1|36
1729651980000|2024-10-23 02:53:00|109224.1|109174.1|109220.1|109170.1|109224.4|109174.4|109216.9|109166.9|19
1729651990000|2024-10-23 02:53:10|109220|109170|109212.3|109162.3|109220|109170|109211|109161|18
1729652000000|2024-10-23 02:53:20|109213|109163|109207.5|109157.5|109213.3|109163.3|109206.7|109156.7|15
1729652010000|2024-10-23 02:53:30|109207.4|109157.4|109204.1|109154.1|109208.5|109158.5|109200.1|109150.1|39
1729652020000|2024-10-23 02:53:40|109202.3|109152.3|109216.8|109166.8|109217.6|109167.6|109202.3|109152.3|45
1729652030000|2024-10-23 02:53:50|109214.4|109164.4|109222.3|109172.3|109222.6|109172.6|109214.2|109164.2|48
1729652040000|2024-10-23 02:54:00|109222.7|109172.7|109226.2|109176.2|109226.2|109176.2|109217.4|109167.4|41
1729652050000|2024-10-23 02:54:10|109226.3|109176.3|109219.9|109169.9|109227.6|109177.6|109218|109168|45
1729652060000|2024-10-23 02:54:20|109219.7|109169.7|109214.8|109164.8|109219.7|109169.7|109214.6|109164.6|27
1729652070000|2024-10-23 02:54:30|109214.2|109164.2|109213.8|109163.8|109214.9|109164.9|109212.1|109162.1|20
1729652080000|2024-10-23 02:54:40|109213.1|109163.1|109209.8|109159.8|109213.4|109163.4|109209.7|109159.7|16
1729652090000|2024-10-23 02:54:50|109209.5|109159.5|109218|109168|109218.3|109168.3|109209.5|109159.5|20
1729652100000|2024-10-23 02:55:00|109217.5|109167.5|109221.1|109171.1|109223.9|109173.9|109215.8|109165.8|21
1729652110000|2024-10-23 02:55:10|109221|109171|109221|109171|109221|109171|109221|109171|1
1729652120000|2024-10-23 02:55:20|109220.7|109170.7|109215.4|109165.4|109220.7|109170.7|109214.2|109164.2|22
1729652130000|2024-10-23 02:55:30|109213.6|109163.6|109211.3|109161.3|109214.4|109164.4|109211.2|109161.2|16
1729652140000|2024-10-23 02:55:40|109210.6|109160.6|109210.1|109160.1|109212.2|109162.2|109208.1|109158.1|21
1729652150000|2024-10-23 02:55:50|109211.1|109161.1|109210.7|109160.7|109211.5|109161.5|109210.5|109160.5|8
1729652160000|2024-10-23 02:56:00|109210.3|109160.3|109216.5|109166.5|109216.5|109166.5|109210.3|109160.3|15
1729652170000|2024-10-23 02:56:10|109216.6|109166.6|109224.3|109174.3|109225.1|109175.1|109216.6|109166.6|16
1729652180000|2024-10-23 02:56:20|109224.1|109174.1|109219.2|109169.2|109224.6|109174.6|109215.9|109165.9|24
1729652190000|2024-10-23 02:56:30|109220.6|109170.6|109221.4|109171.4|109223.8|109173.8|109218.7|109168.7|15
1729652200000|2024-10-23 02:56:40|109221.1|109171.1|109210.6|109160.6|109221.1|109171.1|109210.3|109160.3|41
1729652210000|2024-10-23 02:56:50|109210|109160|109207.7|109157.7|109210.4|109160.4|109206.8|109156.8|17
1729652220000|2024-10-23 02:57:00|109207.5|109157.5|109202.4|109152.4|109207.5|109157.5|109201.7|109151.7|14
1729652230000|2024-10-23 02:57:10|109200.2|109150.2|109200.3|109150.3|109201.6|109151.6|109196.2|109146.2|16
1729652240000|2024-10-23 02:57:20|109198.4|109148.4|109198.4|109148.4|109198.4|109148.4|109198.4|109148.4|1
1729652250000|2024-10-23 02:57:30|109199|109149|109202|109152|109203.1|109153.1|109199|109149|16
1729652260000|2024-10-23 02:57:40|109202.1|109152.1|109216|109166|109216|109166|109201.9|109151.9|12
1729652270000|2024-10-23 02:57:50|109216.1|109166.1|109213.2|109163.2|109216.1|109166.1|109211.6|109161.6|7
1729652280000|2024-10-23 02:58:00|109211.4|109161.4|109203.4|109153.4|109211.4|109161.4|109202.1|109152.1|24
1729652290000|2024-10-23 02:58:10|109203.5|109153.5|109201.8|109151.8|109206.3|109156.3|109201.8|109151.8|16
1729652300000|2024-10-23 02:58:20|109202.1|109152.1|109202.9|109152.9|109205|109155|109201.7|109151.7|22
1729652310000|2024-10-23 02:58:30|109203|109153|109212.2|109162.2|109212.2|109162.2|109203|109153|12
1729652320000|2024-10-23 02:58:40|109212.3|109162.3|109210.5|109160.5|109212.3|109162.3|109209.4|109159.4|12
1729652330000|2024-10-23 02:58:50|109210.1|109160.1|109208.9|109158.9|109213|109163|109208|109158|23
1729652340000|2024-10-23 02:59:00|109206.4|109156.4|109207.5|109157.5|109211.2|109161.2|109204.5|109154.5|20
1729652350000|2024-10-23 02:59:10|109207|109157|109204.9|109154.9|109209|109159|109204.6|109154.6|12
1729652360000|2024-10-23 02:59:20|109206.3|109156.3|109211.7|109161.7|109214.4|109164.4|109206.3|109156.3|34
1729652370000|2024-10-23 02:59:30|109213.2|109163.2|109210.4|109160.4|109213.2|109163.2|109206|109156|58
1729652380000|2024-10-23 02:59:40|109210.7|109160.7|109207.8|109157.8|109212.7|109162.7|109206.9|109156.9|49
1729652390000|2024-10-23 02:59:50|109209.8|109159.8|109214.8|109164.8|109214.8|109164.8|109205.8|109155.8|50
1729652400000|2024-10-23 03:00:00|109214.4|109164.4|109205.1|109155.1|109214.4|109164.4|109201.8|109151.8|24
1729652410000|2024-10-23 03:00:10|109204.5|109154.5|109204.2|109154.2|109204.5|109154.5|109204.2|109154.2|4
1729652420000|2024-10-23 03:00:20|109203.3|109153.3|109201.9|109151.9|109206.3|109156.3|109198.1|109148.1|28
1729652430000|2024-10-23 03:00:30|109201.1|109151.1|109202.2|109152.2|109203|109153|109201|109151|23
1729652440000|2024-10-23 03:00:40|109200.8|109150.8|109201.4|109151.4|109203|109153|109200.8|109150.8|17
1729652450000|2024-10-23 03:00:50|109201.3|109151.3|109205.4|109155.4|109206.7|109156.7|109201.3|109151.3|17
1729652460000|2024-10-23 03:01:00|109208|109158|109204.8|109154.8|109208|109158|109204.3|109154.3|13
1729652470000|2024-10-23 03:01:10|109204.7|109154.7|109210|109160|109213.8|109163.8|109203.4|109153.4|16
1729652480000|2024-10-23 03:01:20|109207.8|109157.8|109210.3|109160.3|109210.9|109160.9|109205.8|109155.8|11
1729652490000|2024-10-23 03:01:30|109210.7|109160.7|109218.6|109168.6|109220.6|109170.6|109210|109160|27
1729652500000|2024-10-23 03:01:40|109218.5|109168.5|109217|109167|109220|109170|109207.6|109157.6|34
1729652510000|2024-10-23 03:01:50|109218.2|109168.2|109216.7|109166.7|109219.9|109169.9|109216.2|109166.2|20
1729652520000|2024-10-23 03:02:00|109216.6|109166.6|109204.8|109154.8|109216.6|109166.6|109204.8|109154.8|28
1729652530000|2024-10-23 03:02:10|109204.9|109154.9|109210.3|109160.3|109212.6|109162.6|109204.7|109154.7|15
1729652540000|2024-10-23 03:02:20|109207.3|109157.3|109208.7|109158.7|109212.6|109162.6|109205.1|109155.1|47
1729652550000|2024-10-23 03:02:30|109207|109157|109206.4|109156.4|109211|109161|109206.3|109156.3|32
1729652560000|2024-10-23 03:02:40|109208.2|109158.2|109205.2|109155.2|109208.2|109158.2|109205.2|109155.2|11
1729652570000|2024-10-23 03:02:50|109205.1|109155.1|109200.8|109150.8|109205.1|109155.1|109198.9|109148.9|28
1729652580000|2024-10-23 03:03:00|109201.2|109151.2|109203|109153|109204.1|109154.1|109200.9|109150.9|15
1729652590000|2024-10-23 03:03:10|109204.3|109154.3|109201.8|109151.8|109204.3|109154.3|109201.7|109151.7|9
1729652600000|2024-10-23 03:03:20|109201.9|109151.9|109202.8|109152.8|109202.8|109152.8|109201.9|109151.9|4
1729652610000|2024-10-23 03:03:30|109200.4|109150.4|109201.9|109151.9|109202.7|109152.7|109200.4|109150.4|7
1729652620000|2024-10-23 03:03:40|109202.3|109152.3|109201.8|109151.8|109203.7|109153.7|109201.8|109151.8|11
1729652630000|2024-10-23 03:03:50|109199.6|109149.6|109202.6|109152.6|109202.8|109152.8|109199.6|109149.6|13
1729652640000|2024-10-23 03:04:00|109201.1|109151.1|109202.5|109152.5|109204.6|109154.6|109200.6|109150.6|10
1729652650000|2024-10-23 03:04:10|109201.3|109151.3|109175.8|109125.8|109204.3|109154.3|109171.1|109121.1|40
1729652660000|2024-10-23 03:04:20|109175.3|109125.3|109175.2|109125.2|109179.7|109129.7|109174.6|109124.6|29
1729652670000|2024-10-23 03:04:30|109174.9|109124.9|109174.5|109124.5|109178.1|109128.1|109173.4|109123.4|27
1729652680000|2024-10-23 03:04:40|109175.7|109125.7|109177.2|109127.2|109179.2|109129.2|109174.7|109124.7|39
1729652690000|2024-10-23 03:04:50|109176.5|109126.5|109174|109124|109178|109128|109171.7|109121.7|37
1729652700000|2024-10-23 03:05:00|109174.4|109124.4|109173.2|109123.2|109179.6|109129.6|109172.7|109122.7|41
1729652710000|2024-10-23 03:05:10|109175|109125|109176.3|109126.3|109178.6|109128.6|109173.4|109123.4|37
1729652720000|2024-10-23 03:05:20|109177.1|109127.1|109173.6|109123.6|109179.7|109129.7|109173.6|109123.6|21
1729652730000|2024-10-23 03:05:30|109174.1|109124.1|109182|109132|109184.6|109134.6|109174.1|109124.1|18
1729652740000|2024-10-23 03:05:40|109181.3|109131.3|109191.3|109141.3|109191.8|109141.8|109180.2|109130.2|27
1729652750000|2024-10-23 03:05:50|109191.4|109141.4|109192.9|109142.9|109196.2|109146.2|109189.3|109139.3|35
1729652760000|2024-10-23 03:06:00|109194.4|109144.4|109195.5|109145.5|109197|109147|109190.6|109140.6|34
1729652770000|2024-10-23 03:06:10|109194.1|109144.1|109193.3|109143.3|109197.1|109147.1|109191.2|109141.2|31
1729652780000|2024-10-23 03:06:20|109194.8|109144.8|109188.5|109138.5|109194.8|109144.8|109184.8|109134.8|29
1729652790000|2024-10-23 03:06:30|109183.1|109133.1|109178|109128|109184.8|109134.8|109172|109122|21
1729652800000|2024-10-23 03:06:40|109178.8|109128.8|109180.6|109130.6|109182.8|109132.8|109178.8|109128.8|20
1729652810000|2024-10-23 03:06:50|109181|109131|109179.8|109129.8|109183.1|109133.1|109179.8|109129.8|26
1729652820000|2024-10-23 03:07:00|109182.3|109132.3|109193.4|109143.4|109194.3|109144.3|109182.3|109132.3|30
1729652830000|2024-10-23 03:07:10|109193.5|109143.5|109201.1|109151.1|109204|109154|109193.5|109143.5|24
1729652840000|2024-10-23 03:07:20|109201.2|109151.2|109201.9|109151.9|109201.9|109151.9|109201.2|109151.2|6
1729652850000|2024-10-23 03:07:30|109202.1|109152.1|109202|109152|109202.1|109152.1|109199.2|109149.2|8
1729652860000|2024-10-23 03:07:40|109202.1|109152.1|109203.5|109153.5|109203.9|109153.9|109199.3|109149.3|17
1729652870000|2024-10-23 03:07:50|109203.4|109153.4|109203.2|109153.2|109204.8|109154.8|109203|109153|14
1729652880000|2024-10-23 03:08:00|109202.8|109152.8|109194.7|109144.7|109202.8|109152.8|109193.7|109143.7|32
1729652890000|2024-10-23 03:08:10|109193.6|109143.6|109187.7|109137.7|109193.6|109143.6|109186.7|109136.7|27
1729652900000|2024-10-23 03:08:20|109188.3|109138.3|109185.9|109135.9|109189.1|109139.1|109183.8|109133.8|16
1729652910000|2024-10-23 03:08:30|109186.5|109136.5|109192.4|109142.4|109194.8|109144.8|109183.5|109133.5|34
1729652920000|2024-10-23 03:08:40|109194.2|109144.2|109193.7|109143.7|109195.6|109145.6|109193.5|109143.5|15
1729652930000|2024-10-23 03:08:50|109194.1|109144.1|109194.1|109144.1|109195.7|109145.7|109190.4|109140.4|16
1729652940000|2024-10-23 03:09:00|109191.4|109141.4|109197.1|109147.1|109200.8|109150.8|109190.1|109140.1|26
1729652950000|2024-10-23 03:09:10|109196.7|109146.7|109196.4|109146.4|109197.1|109147.1|109194|109144|22
1729652960000|2024-10-23 03:09:20|109196.6|109146.6|109196.3|109146.3|109196.6|109146.6|109196.3|109146.3|4
1729652970000|2024-10-23 03:09:30|109196.2|109146.2|109196.8|109146.8|109196.8|109146.8|109196.2|109146.2|3
1729652980000|2024-10-23 03:09:40|109196.5|109146.5|109197.9|109147.9|109198.6|109148.6|109195.9|109145.9|12
1729652990000|2024-10-23 03:09:50|109197.8|109147.8|109198.1|109148.1|109205.2|109155.2|109194.5|109144.5|17
1729653000000|2024-10-23 03:10:00|109198.2|109148.2|109190.7|109140.7|109199.3|109149.3|109190.2|109140.2|18
1729653010000|2024-10-23 03:10:10|109190.8|109140.8|109196.7|109146.7|109198.6|109148.6|109190.8|109140.8|15
1729653020000|2024-10-23 03:10:20|109197.4|109147.4|109198.2|109148.2|109202.2|109152.2|109197.4|109147.4|12
1729653030000|2024-10-23 03:10:30|109200.2|109150.2|109200.6|109150.6|109203.8|109153.8|109200.2|109150.2|10
1729653040000|2024-10-23 03:10:40|109200.5|109150.5|109200.2|109150.2|109200.5|109150.5|109200.1|109150.1|9
1729653050000|2024-10-23 03:10:50|109200.1|109150.1|109201.5|109151.5|109201.5|109151.5|109200|109150|8
1729653060000|2024-10-23 03:11:00|109200.5|109150.5|109200.7|109150.7|109200.7|109150.7|109200.5|109150.5|4
1729653070000|2024-10-23 03:11:10|109200.8|109150.8|109195.2|109145.2|109200.8|109150.8|109195.2|109145.2|15
1729653080000|2024-10-23 03:11:20|109195|109145|109201.1|109151.1|109202.3|109152.3|109195|109145|15
1729653090000|2024-10-23 03:11:30|109201|109151|109199.8|109149.8|109201|109151|109197.2|109147.2|7
1729653100000|2024-10-23 03:11:40|109199.9|109149.9|109197.5|109147.5|109201|109151|109197|109147|9
1729653110000|2024-10-23 03:11:50|109197.1|109147.1|109202|109152|109202|109152|109197.1|109147.1|8
1729653120000|2024-10-23 03:12:00|109200.8|109150.8|109202.4|109152.4|109205.6|109155.6|109200.8|109150.8|13
1729653130000|2024-10-23 03:12:10|109202.5|109152.5|109211.4|109161.4|109211.5|109161.5|109202.5|109152.5|17
1729653140000|2024-10-23 03:12:20|109210.4|109160.4|109206.8|109156.8|109211.4|109161.4|109205|109155|25
1729653150000|2024-10-23 03:12:30|109205.4|109155.4|109204.5|109154.5|109209.3|109159.3|109203.7|109153.7|16
1729653160000|2024-10-23 03:12:40|109204.4|109154.4|109203.9|109153.9|109204.4|109154.4|109203.8|109153.8|4
1729653170000|2024-10-23 03:12:50|109204.4|109154.4|109202.4|109152.4|109206.6|109156.6|109198.9|109148.9|19
1729653180000|2024-10-23 03:13:00|109201.8|109151.8|109203.1|109153.1|109203.1|109153.1|109201.5|109151.5|7
1729653190000|2024-10-23 03:13:10|109200.8|109150.8|109201.7|109151.7|109202|109152|109198.5|109148.5|10
1729653200000|2024-10-23 03:13:20|109201.8|109151.8|109202.1|109152.1|109203.1|109153.1|109197.9|109147.9|11
1729653210000|2024-10-23 03:13:30|109202.3|109152.3|109215.2|109165.2|109217.2|109167.2|109200.8|109150.8|25
1729653220000|2024-10-23 03:13:40|109215.3|109165.3|109216.7|109166.7|109216.7|109166.7|109214.3|109164.3|9
1729653230000|2024-10-23 03:13:50|109215.8|109165.8|109215|109165|109221.7|109171.7|109213.7|109163.7|19
1729653240000|2024-10-23 03:14:00|109215.1|109165.1|109228.3|109178.3|109229.4|109179.4|109215.1|109165.1|18
1729653250000|2024-10-23 03:14:10|109228.4|109178.4|109228.7|109178.7|109228.7|109178.7|109228.1|109178.1|6
1729653260000|2024-10-23 03:14:20|109228.6|109178.6|109234.5|109184.5|109234.6|109184.6|109228.6|109178.6|16
1729653270000|2024-10-23 03:14:30|109234.8|109184.8|109234.6|109184.6|109235|109185|109234.6|109184.6|4
1729653280000|2024-10-23 03:14:40|109234.7|109184.7|109236.4|109186.4|109244.3|109194.3|109234.7|109184.7|17
1729653290000|2024-10-23 03:14:50|109236.5|109186.5|109233.1|109183.1|109236.5|109186.5|109232.8|109182.8|10
1729653300000|2024-10-23 03:15:00|109234.3|109184.3|109232.9|109182.9|109235.9|109185.9|109232.9|109182.9|12
1729653310000|2024-10-23 03:15:10|109232.4|109182.4|109230.6|109180.6|109232.4|109182.4|109228.9|109178.9|10
1729653320000|2024-10-23 03:15:20|109230.9|109180.9|109230.5|109180.5|109231|109181|109230.2|109180.2|6
1729653330000|2024-10-23 03:15:30|109230.6|109180.6|109230.4|109180.4|109230.6|109180.6|109230.4|109180.4|3
1729653340000|2024-10-23 03:15:40|109231.3|109181.3|109228.5|109178.5|109231.3|109181.3|109227.1|109177.1|10
1729653350000|2024-10-23 03:15:50|109228.6|109178.6|109228.3|109178.3|109228.6|109178.6|109228.2|109178.2|6
1729653360000|2024-10-23 03:16:00|109228.2|109178.2|109226.8|109176.8|109228.2|109178.2|109226.8|109176.8|4
1729653370000|2024-10-23 03:16:10|109226.4|109176.4|109227.7|109177.7|109231.3|109181.3|109226.4|109176.4|20
1729653380000|2024-10-23 03:16:20|109227.6|109177.6|109227.5|109177.5|109227.6|109177.6|109227.5|109177.5|2
1729653390000|2024-10-23 03:16:30|109227.4|109177.4|109229.3|109179.3|109232|109182|109227.4|109177.4|17
1729653400000|2024-10-23 03:16:40|109229.4|109179.4|109227.8|109177.8|109229.4|109179.4|109227|109177|7
1729653410000|2024-10-23 03:16:50|109227.7|109177.7|109227.9|109177.9|109228|109178|109227.7|109177.7|4
1729653420000|2024-10-23 03:17:00|109228|109178|109222|109172|109229|109179|109222|109172|21
1729653430000|2024-10-23 03:17:10|109221|109171|109224.3|109174.3|109226.2|109176.2|109220.2|109170.2|23
1729653440000|2024-10-23 03:17:20|109224.4|109174.4|109223.9|109173.9|109225.5|109175.5|109222.5|109172.5|19
1729653450000|2024-10-23 03:17:30|109224|109174|109224.4|109174.4|109225.6|109175.6|109221|109171|18
1729653460000|2024-10-23 03:17:40|109226.4|109176.4|109226.1|109176.1|109227.3|109177.3|109224.5|109174.5|11
1729653470000|2024-10-23 03:17:50|109226|109176|109226.7|109176.7|109226.7|109176.7|109226|109176|4
1729653480000|2024-10-23 03:18:00|109226.8|109176.8|109226.6|109176.6|109229.2|109179.2|109225.5|109175.5|13
1729653490000|2024-10-23 03:18:10|109227.6|109177.6|109229.1|109179.1|109230.9|109180.9|109227.5|109177.5|15
1729653500000|2024-10-23 03:18:20|109229.2|109179.2|109225.6|109175.6|109239.4|109189.4|109225.6|109175.6|18
1729653510000|2024-10-23 03:18:30|109226.1|109176.1|109225.2|109175.2|109227.7|109177.7|109222.1|109172.1|17
1729653520000|2024-10-23 03:18:40|109224.1|109174.1|109224.5|109174.5|109226.3|109176.3|109222.8|109172.8|14
1729653530000|2024-10-23 03:18:50|109224.6|109174.6|109222.3|109172.3|109224.6|109174.6|109219.4|109169.4|14
1729653540000|2024-10-23 03:19:00|109222.9|109172.9|109222.6|109172.6|109222.9|109172.9|109222.6|109172.6|3
1729653550000|2024-10-23 03:19:10|109222.7|109172.7|109229.9|109179.9|109230.2|109180.2|109222.7|109172.7|18
1729653560000|2024-10-23 03:19:20|109231.3|109181.3|109230.9|109180.9|109231.3|109181.3|109229.8|109179.8|7
1729653570000|2024-10-23 03:19:30|109230.8|109180.8|109232.9|109182.9|109232.9|109182.9|109224.8|109174.8|15
1729653580000|2024-10-23 03:19:40|109232.8|109182.8|109232.4|109182.4|109233.1|109183.1|109230.9|109180.9|16
1729653590000|2024-10-23 03:19:50|109232.5|109182.5|109235|109185|109237.7|109187.7|109232|109182|13
1729653600000|2024-10-23 03:20:00|109236.7|109186.7|109232.1|109182.1|109237.8|109187.8|109232|109182|39
1729653610000|2024-10-23 03:20:10|109232.5|109182.5|109231.2|109181.2|109232.6|109182.6|109231.2|109181.2|12
1729653620000|2024-10-23 03:20:20|109231|109181|109230.6|109180.6|109233.6|109183.6|109230.6|109180.6|7
1729653630000|2024-10-23 03:20:30|109230.5|109180.5|109229.8|109179.8|109230.6|109180.6|109229.1|109179.1|9
1729653640000|2024-10-23 03:20:40|109229.6|109179.6|109228.3|109178.3|109229.6|109179.6|109227.9|109177.9|13
1729653650000|2024-10-23 03:20:50|109228.4|109178.4|109229|109179|109229|109179|109227.8|109177.8|9
1729653660000|2024-10-23 03:21:00|109229.1|109179.1|109240.1|109190.1|109240.9|109190.9|109229.1|109179.1|16
1729653670000|2024-10-23 03:21:10|109240.2|109190.2|109242.2|109192.2|109242.3|109192.3|109240.1|109190.1|8
1729653680000|2024-10-23 03:21:20|109241.9|109191.9|109238|109188|109241.9|109191.9|109238|109188|18
1729653690000|2024-10-23 03:21:30|109238.2|109188.2|109245.7|109195.7|109245.7|109195.7|109238.2|109188.2|17
1729653700000|2024-10-23 03:21:40|109245.4|109195.4|109247.3|109197.3|109253.1|109203.1|109244|109194|37
1729653710000|2024-10-23 03:21:50|109249.5|109199.5|109251.9|109201.9|109252.7|109202.7|109249.4|109199.4|23
1729653720000|2024-10-23 03:22:00|109249.9|109199.9|109243.7|109193.7|109250.9|109200.9|109242.4|109192.4|29
1729653730000|2024-10-23 03:22:10|109243.6|109193.6|109235.5|109185.5|109246|109196|109233.1|109183.1|32
1729653740000|2024-10-23 03:22:20|109234.6|109184.6|109231.7|109181.7|109234.6|109184.6|109229.3|109179.3|36
1729653750000|2024-10-23 03:22:30|109233|109183|109227.1|109177.1|109233|109183|109220.2|109170.2|42
1729653760000|2024-10-23 03:22:40|109226.9|109176.9|109225.3|109175.3|109231.9|109181.9|109220.8|109170.8|51
1729653770000|2024-10-23 03:22:50|109225.1|109175.1|109226.1|109176.1|109227.1|109177.1|109224.3|109174.3|18
1729653780000|2024-10-23 03:23:00|109226.2|109176.2|109232.7|109182.7|109232.8|109182.8|109226.2|109176.2|12
1729653790000|2024-10-23 03:23:10|109233|109183|109234.2|109184.2|109234.9|109184.9|109233|109183|9
1729653800000|2024-10-23 03:23:20|109233.7|109183.7|109230.7|109180.7|109233.7|109183.7|109229.8|109179.8|26
1729653810000|2024-10-23 03:23:30|109230.6|109180.6|109233.8|109183.8|109235|109185|109230.6|109180.6|29
1729653820000|2024-10-23 03:23:40|109233.7|109183.7|109232|109182|109233.7|109183.7|109231.1|109181.1|8
1729653830000|2024-10-23 03:23:50|109230.4|109180.4|109228.2|109178.2|109232.4|109182.4|109228.2|109178.2|30
1729653840000|2024-10-23 03:24:00|109228.5|109178.5|109229.3|109179.3|109230.4|109180.4|109225.7|109175.7|27
1729653850000|2024-10-23 03:24:10|109229|109179|109227.4|109177.4|109230.7|109180.7|109225.7|109175.7|24
1729653860000|2024-10-23 03:24:20|109228.8|109178.8|109232.9|109182.9|109235.1|109185.1|109225.4|109175.4|34
1729653870000|2024-10-23 03:24:30|109231.6|109181.6|109232.5|109182.5|109233.5|109183.5|109231.6|109181.6|13
1729653880000|2024-10-23 03:24:40|109232.6|109182.6|109234.8|109184.8|109237.6|109187.6|109232.5|109182.5|23
1729653890000|2024-10-23 03:24:50|109234.7|109184.7|109234.7|109184.7|109235.3|109185.3|109229.1|109179.1|41
1729653900000|2024-10-23 03:25:00|109233.9|109183.9|109233.4|109183.4|109234.8|109184.8|109231.6|109181.6|20
1729653910000|2024-10-23 03:25:10|109232.8|109182.8|109232.4|109182.4|109233.3|109183.3|109232.4|109182.4|11
1729653920000|2024-10-23 03:25:20|109232.5|109182.5|109233.5|109183.5|109233.5|109183.5|109231.7|109181.7|12
1729653930000|2024-10-23 03:25:30|109233.6|109183.6|109232.6|109182.6|109234.1|109184.1|109231.3|109181.3|14
1729653940000|2024-10-23 03:25:40|109230.1|109180.1|109233.2|109183.2|109233.3|109183.3|109229|109179|19
1729653950000|2024-10-23 03:25:50|109233.4|109183.4|109232.7|109182.7|109233.5|109183.5|109231.8|109181.8|15
1729653960000|2024-10-23 03:26:00|109232|109182|109229.1|109179.1|109232|109182|109226.3|109176.3|15
1729653970000|2024-10-23 03:26:10|109234.2|109184.2|109239.7|109189.7|109240.5|109190.5|109230.5|109180.5|27
1729653980000|2024-10-23 03:26:20|109239.6|109189.6|109239.8|109189.8|109239.8|109189.8|109239.6|109189.6|2
1729653990000|2024-10-23 03:26:30|109239.7|109189.7|109238.8|109188.8|109239.7|109189.7|109238.5|109188.5|6
1729654000000|2024-10-23 03:26:40|109238.7|109188.7|109231.7|109181.7|109238.7|109188.7|109230.5|109180.5|32
1729654010000|2024-10-23 03:26:50|109232.1|109182.1|109229.9|109179.9|109232.1|109182.1|109228.5|109178.5|11
1729654020000|2024-10-23 03:27:00|109230|109180|109229.9|109179.9|109230.3|109180.3|109229.9|109179.9|6
1729654030000|2024-10-23 03:27:10|109229.4|109179.4|109229.4|109179.4|109229.5|109179.5|109229.4|109179.4|3
1729654040000|2024-10-23 03:27:20|109229.3|109179.3|109230.8|109180.8|109234.8|109184.8|109227.3|109177.3|24
1729654050000|2024-10-23 03:27:30|109232.8|109182.8|109237|109187|109237.5|109187.5|109232.8|109182.8|23
1729654060000|2024-10-23 03:27:40|109237.3|109187.3|109236.4|109186.4|109237.6|109187.6|109234.3|109184.3|16
1729654070000|2024-10-23 03:27:50|109239.3|109189.3|109242|109192|109245.9|109195.9|109238.2|109188.2|54
1729654080000|2024-10-23 03:28:00|109241|109191|109241.1|109191.1|109244.1|109194.1|109238.9|109188.9|50
1729654090000|2024-10-23 03:28:10|109241.2|109191.2|109250.3|109200.3|109257.4|109207.4|109240|109190|44
1729654100000|2024-10-23 03:28:20|109250.6|109200.6|109258.5|109208.5|109258.5|109208.5|109249.9|109199.9|31
1729654110000|2024-10-23 03:28:30|109254.7|109204.7|109255.3|109205.3|109256.1|109206.1|109253.1|109203.1|35
1729654120000|2024-10-23 03:28:40|109255.2|109205.2|109254.8|109204.8|109256.8|109206.8|109254|109204|21
1729654130000|2024-10-23 03:28:50|109254.9|109204.9|109255.7|109205.7|109256.8|109206.8|109252.6|109202.6|49
1729654140000|2024-10-23 03:29:00|109253|109203|109252.1|109202.1|109254.7|109204.7|109248.1|109198.1|54
1729654150000|2024-10-23 03:29:10|109253|109203|109248.4|109198.4|109255.1|109205.1|109246.8|109196.8|41
1729654160000|2024-10-23 03:29:20|109250.1|109200.1|109248.8|109198.8|109253.2|109203.2|109244.7|109194.7|48
1729654170000|2024-10-23 03:29:30|109248.2|109198.2|109257.5|109207.5|109257.5|109207.5|109246|109196|50
1729654180000|2024-10-23 03:29:40|109248.6|109198.6|109247.2|109197.2|109254.1|109204.1|109245.9|109195.9|52
1729654190000|2024-10-23 03:29:50|109245.9|109195.9|109248.8|109198.8|109251.1|109201.1|109245.9|109195.9|63
1729654200000|2024-10-23 03:30:00|109248.7|109198.7|109256.7|109206.7|109261.2|109211.2|109245.2|109195.2|35
1729654210000|2024-10-23 03:30:10|109256.8|109206.8|109261|109211|109261.2|109211.2|109256.8|109206.8|20
1729654220000|2024-10-23 03:30:20|109261.1|109211.1|109267.7|109217.7|109270.7|109220.7|109261.1|109211.1|14
1729654230000|2024-10-23 03:30:30|109269.1|109219.1|109271.1|109221.1|109271.4|109221.4|109268|109218|25
1729654240000|2024-10-23 03:30:40|109269.6|109219.6|109275.3|109225.3|109275.3|109225.3|109268.6|109218.6|26
1729654250000|2024-10-23 03:30:50|109274.3|109224.3|109271.8|109221.8|109275.4|109225.4|109270.7|109220.7|25
1729654260000|2024-10-23 03:31:00|109272.4|109222.4|109269.8|109219.8|109272.6|109222.6|109267.2|109217.2|12
1729654270000|2024-10-23 03:31:10|109270.9|109220.9|109269.9|109219.9|109270.9|109220.9|109269.7|109219.7|7
1729654280000|2024-10-23 03:31:20|109269.8|109219.8|109277.6|109227.6|109277.8|109227.8|109269.8|109219.8|22
1729654290000|2024-10-23 03:31:30|109277.7|109227.7|109261.5|109211.5|109278.2|109228.2|109259.2|109209.2|36
1729654300000|2024-10-23 03:31:40|109262|109212|109262.8|109212.8|109263.2|109213.2|109257.6|109207.6|48
1729654310000|2024-10-23 03:31:50|109261.4|109211.4|109263.6|109213.6|109264.4|109214.4|109257.2|109207.2|37
1729654320000|2024-10-23 03:32:00|109262.1|109212.1|109269.5|109219.5|109270.5|109220.5|109262.1|109212.1|29
1729654330000|2024-10-23 03:32:10|109269.6|109219.6|109280.9|109230.9|109281.7|109231.7|109269.6|109219.6|35
1729654340000|2024-10-23 03:32:20|109278.8|109228.8|109284.9|109234.9|109284.9|109234.9|109278.3|109228.3|25
1729654350000|2024-10-23 03:32:30|109283.6|109233.6|109282.5|109232.5|109284.8|109234.8|109278.3|109228.3|19
1729654360000|2024-10-23 03:32:40|109282.1|109232.1|109284.5|109234.5|109284.5|109234.5|109280.4|109230.4|13
1729654370000|2024-10-23 03:32:50|109284.6|109234.6|109281.4|109231.4|109285|109235|109273.7|109223.7|20
1729654380000|2024-10-23 03:33:00|109281.2|109231.2|109282.6|109232.6|109283.9|109233.9|109280.1|109230.1|21
1729654390000|2024-10-23 03:33:10|109285|109235|109279.8|109229.8|109285|109235|109279.6|109229.6|18
1729654400000|2024-10-23 03:33:20|109279.7|109229.7|109273.8|109223.8|109279.7|109229.7|109273.8|109223.8|7
1729654410000|2024-10-23 03:33:30|109273.7|109223.7|109267.6|109217.6|109275.3|109225.3|109265.3|109215.3|20
1729654420000|2024-10-23 03:33:40|109267.8|109217.8|109270.6|109220.6|109271.2|109221.2|109266.8|109216.8|12
1729654430000|2024-10-23 03:33:50|109269.4|109219.4|109262.3|109212.3|109269.4|109219.4|109260.5|109210.5|26
1729654440000|2024-10-23 03:34:00|109261.9|109211.9|109256.1|109206.1|109261.9|109211.9|109256.1|109206.1|19
1729654450000|2024-10-23 03:34:10|109256.6|109206.6|109258.7|109208.7|109262.4|109212.4|109256.6|109206.6|20
1729654460000|2024-10-23 03:34:20|109258.6|109208.6|109265.2|109215.2|109267.5|109217.5|109256.7|109206.7|24
1729654470000|2024-10-23 03:34:30|109265.3|109215.3|109265.4|109215.4|109265.6|109215.6|109264.4|109214.4|8
1729654480000|2024-10-23 03:34:40|109265.2|109215.2|109266.8|109216.8|109269.3|109219.3|109265.2|109215.2|12
1729654490000|2024-10-23 03:34:50|109266.6|109216.6|109269.9|109219.9|109270|109220|109266.3|109216.3|7
1729654500000|2024-10-23 03:35:00|109270|109220|109270.1|109220.1|109270.1|109220.1|109270|109220|2
1729654510000|2024-10-23 03:35:10|109269.6|109219.6|109252.1|109202.1|109269.6|109219.6|109250.3|109200.3|30
1729654520000|2024-10-23 03:35:20|109252|109202|109251.2|109201.2|109252.4|109202.4|109248.8|109198.8|9
1729654530000|2024-10-23 03:35:30|109249.3|109199.3|109250.2|109200.2|109252.1|109202.1|109246.7|109196.7|23
1729654540000|2024-10-23 03:35:40|109250.4|109200.4|109253.6|109203.6|109256.2|109206.2|109250.4|109200.4|16
1729654550000|2024-10-23 03:35:50|109254|109204|109251.8|109201.8|109254|109204|109251.8|109201.8|5
1729654560000|2024-10-23 03:36:00|109251.9|109201.9|109255.9|109205.9|109256.5|109206.5|109251.9|109201.9|26
1729654570000|2024-10-23 03:36:10|109256.1|109206.1|109267.4|109217.4|109268.2|109218.2|109254.3|109204.3|19
1729654580000|2024-10-23 03:36:20|109267.7|109217.7|109268.1|109218.1|109272|109222|109266.6|109216.6|25
1729654590000|2024-10-23 03:36:30|109268.2|109218.2|109272.4|109222.4|109274.6|109224.6|109267.8|109217.8|17
1729654600000|2024-10-23 03:36:40|109272.5|109222.5|109272|109222|109274.7|109224.7|109271.9|109221.9|24
1729654610000|2024-10-23 03:36:50|109271.9|109221.9|109270.4|109220.4|109271.9|109221.9|109270.2|109220.2|7
1729654620000|2024-10-23 03:37:00|109270.6|109220.6|109260.1|109210.1|109271|109221|109258.4|109208.4|17
1729654630000|2024-10-23 03:37:10|109260|109210|109269.4|109219.4|109269.5|109219.5|109259.3|109209.3|20
1729654640000|2024-10-23 03:37:20|109268.2|109218.2|109267.6|109217.6|109269.5|109219.5|109265.4|109215.4|16
1729654650000|2024-10-23 03:37:30|109268.8|109218.8|109266.3|109216.3|109269|109219|109266.3|109216.3|17
1729654660000|2024-10-23 03:37:40|109266.4|109216.4|109268.5|109218.5|109272.1|109222.1|109266.3|109216.3|17
1729654670000|2024-10-23 03:37:50|109268.4|109218.4|109269.6|109219.6|109270.4|109220.4|109268.2|109218.2|12
1729654680000|2024-10-23 03:38:00|109269.7|109219.7|109265.3|109215.3|109269.7|109219.7|109261.2|109211.2|21
1729654690000|2024-10-23 03:38:10|109264.8|109214.8|109255.3|109205.3|109265.9|109215.9|109254.2|109204.2|29
1729654700000|2024-10-23 03:38:20|109255.5|109205.5|109256.1|109206.1|109256.4|109206.4|109255.2|109205.2|8
1729654710000|2024-10-23 03:38:30|109255.5|109205.5|109252.5|109202.5|109255.8|109205.8|109252.5|109202.5|5
1729654720000|2024-10-23 03:38:40|109253.4|109203.4|109252|109202|109254.6|109204.6|109250.4|109200.4|25
1729654730000|2024-10-23 03:38:50|109251.2|109201.2|109250.8|109200.8|109251.2|109201.2|109245.8|109195.8|16
1729654740000|2024-10-23 03:39:00|109251|109201|109249|109199|109254.1|109204.1|109248|109198|23
1729654750000|2024-10-23 03:39:10|109248.7|109198.7|109256.4|109206.4|109257.5|109207.5|109245.5|109195.5|44
1729654760000|2024-10-23 03:39:20|109256.3|109206.3|109245.8|109195.8|109256.6|109206.6|109243.7|109193.7|21
1729654770000|2024-10-23 03:39:30|109248.1|109198.1|109254|109204|109254.2|109204.2|109247.4|109197.4|17
1729654780000|2024-10-23 03:39:40|109253.2|109203.2|109251.4|109201.4|109253.2|109203.2|109251.1|109201.1|23
1729654790000|2024-10-23 03:39:50|109251.3|109201.3|109248.2|109198.2|109252.9|109202.9|109247.7|109197.7|25
1729654800000|2024-10-23 03:40:00|109248.3|109198.3|109242|109192|109248.3|109198.3|109241.6|109191.6|13
1729654810000|2024-10-23 03:40:10|109241.9|109191.9|109243.6|109193.6|109244.9|109194.9|109239.7|109189.7|24
1729654820000|2024-10-23 03:40:20|109243.5|109193.5|109243.5|109193.5|109244.4|109194.4|109243.1|109193.1|5
1729654830000|2024-10-23 03:40:30|109243.6|109193.6|109239.9|109189.9|109245.7|109195.7|109239.3|109189.3|26
1729654840000|2024-10-23 03:40:40|109239.4|109189.4|109240.3|109190.3|109240.4|109190.4|109239.4|109189.4|8
1729654850000|2024-10-23 03:40:50|109240|109190|109239.5|109189.5|109241.9|109191.9|109239.2|109189.2|21
1729654860000|2024-10-23 03:41:00|109239.6|109189.6|109251.2|109201.2|109252.7|109202.7|109239.6|109189.6|38
1729654870000|2024-10-23 03:41:10|109251.1|109201.1|109250|109200|109252.6|109202.6|109247.5|109197.5|17
1729654880000|2024-10-23 03:41:20|109250.3|109200.3|109254.3|109204.3|109254.4|109204.4|109250.3|109200.3|20
1729654890000|2024-10-23 03:41:30|109254.4|109204.4|109253.5|109203.5|109254.8|109204.8|109251.1|109201.1|16
1729654900000|2024-10-23 03:41:40|109253.4|109203.4|109255.7|109205.7|109256.1|109206.1|109253.4|109203.4|11
1729654910000|2024-10-23 03:41:50|109255.9|109205.9|109245.5|109195.5|109255.9|109205.9|109240.9|109190.9|17
1729654920000|2024-10-23 03:42:00|109244.6|109194.6|109243.6|109193.6|109245.5|109195.5|109239.6|109189.6|14
1729654930000|2024-10-23 03:42:10|109243.5|109193.5|109245.9|109195.9|109248|109198|109243.5|109193.5|17
1729654940000|2024-10-23 03:42:20|109245.7|109195.7|109245.7|109195.7|109247.2|109197.2|109244.9|109194.9|13
1729654950000|2024-10-23 03:42:30|109245.6|109195.6|109244.9|109194.9|109245.6|109195.6|109244.9|109194.9|5
1729654960000|2024-10-23 03:42:40|109245|109195|109243.1|109193.1|109245|109195|109238.6|109188.6|13
1729654970000|2024-10-23 03:42:50|109243|109193|109245.9|109195.9|109246.2|109196.2|109242.1|109192.1|22
1729654980000|2024-10-23 03:43:00|109245.8|109195.8|109244.7|109194.7|109245.8|109195.8|109244.7|109194.7|9
1729654990000|2024-10-23 03:43:10|109244.2|109194.2|109244.2|109194.2|109244.3|109194.3|109244.2|109194.2|3
1729655000000|2024-10-23 03:43:20|109244.3|109194.3|109249.5|109199.5|109253.7|109203.7|109244.3|109194.3|18
1729655010000|2024-10-23 03:43:30|109248.8|109198.8|109243.5|109193.5|109250.6|109200.6|109243.3|109193.3|13
1729655020000|2024-10-23 03:43:40|109243.8|109193.8|109243.8|109193.8|109243.8|109193.8|109243.6|109193.6|4
1729655030000|2024-10-23 03:43:50|109244|109194|109243.9|109193.9|109244.6|109194.6|109241.4|109191.4|12
1729655040000|2024-10-23 03:44:00|109244|109194|109243.1|109193.1|109244.3|109194.3|109240.9|109190.9|15
1729655050000|2024-10-23 03:44:10|109243.4|109193.4|109241.8|109191.8|109244.7|109194.7|109239.9|109189.9|13
1729655060000|2024-10-23 03:44:20|109242.5|109192.5|109239.7|109189.7|109242.5|109192.5|109237.2|109187.2|31
1729655070000|2024-10-23 03:44:30|109238.3|109188.3|109245.6|109195.6|109247.2|109197.2|109238.3|109188.3|29
1729655080000|2024-10-23 03:44:40|109245.7|109195.7|109253.6|109203.6|109253.6|109203.6|109245.7|109195.7|8
1729655090000|2024-10-23 03:44:50|109253.7|109203.7|109255.1|109205.1|109256.5|109206.5|109253.7|109203.7|11
1729655100000|2024-10-23 03:45:00|109255|109205|109261|109211|109261|109211|109254.5|109204.5|16
1729655110000|2024-10-23 03:45:10|109261.1|109211.1|109256.1|109206.1|109261.1|109211.1|109255.1|109205.1|12
1729655120000|2024-10-23 03:45:20|109255.3|109205.3|109257|109207|109258.6|109208.6|109255.1|109205.1|13
1729655130000|2024-10-23 03:45:30|109256.5|109206.5|109255.2|109205.2|109256.7|109206.7|109254.1|109204.1|10
1729655140000|2024-10-23 03:45:40|109252.7|109202.7|109240.3|109190.3|109252.8|109202.8|109239.5|109189.5|31
1729655150000|2024-10-23 03:45:50|109241.9|109191.9|109238.6|109188.6|109241.9|109191.9|109236.9|109186.9|31
1729655160000|2024-10-23 03:46:00|109237|109187|109237.5|109187.5|109238.6|109188.6|109236.3|109186.3|12
1729655170000|2024-10-23 03:46:10|109236.1|109186.1|109235.2|109185.2|109238.4|109188.4|109233.5|109183.5|17
1729655180000|2024-10-23 03:46:20|109233.5|109183.5|109238.4|109188.4|109239.9|109189.9|109233.5|109183.5|19
1729655190000|2024-10-23 03:46:30|109236.6|109186.6|109237.8|109187.8|109237.8|109187.8|109236.6|109186.6|6
1729655200000|2024-10-23 03:46:40|109236.4|109186.4|109238.8|109188.8|109239.6|109189.6|109233.5|109183.5|26
1729655210000|2024-10-23 03:46:50|109238.7|109188.7|109237.6|109187.6|109238.7|109188.7|109236.8|109186.8|12
1729655220000|2024-10-23 03:47:00|109237.5|109187.5|109246.5|109196.5|109248.9|109198.9|109237.3|109187.3|15
1729655230000|2024-10-23 03:47:10|109246|109196|109253.3|109203.3|109253.5|109203.5|109246|109196|38
1729655240000|2024-10-23 03:47:20|109252|109202|109253.8|109203.8|109255.6|109205.6|109252|109202|17
1729655250000|2024-10-23 03:47:30|109253.3|109203.3|109256.1|109206.1|109256.9|109206.9|109252.9|109202.9|19
1729655260000|2024-10-23 03:47:40|109256.2|109206.2|109255.8|109205.8|109256.7|109206.7|109253.2|109203.2|12
1729655270000|2024-10-23 03:47:50|109255.6|109205.6|109244.9|109194.9|109255.6|109205.6|109243.8|109193.8|15
1729655280000|2024-10-23 03:48:00|109245.1|109195.1|109245|109195|109245.2|109195.2|109245|109195|5
1729655290000|2024-10-23 03:48:10|109244.9|109194.9|109237.3|109187.3|109244.9|109194.9|109237.3|109187.3|13
1729655300000|2024-10-23 03:48:20|109237.2|109187.2|109237.3|109187.3|109238.9|109188.9|109237.1|109187.1|7
1729655310000|2024-10-23 03:48:30|109236.1|109186.1|109235.1|109185.1|109236.1|109186.1|109228.8|109178.8|19
1729655320000|2024-10-23 03:48:40|109234|109184|109233|109183|109235.7|109185.7|109232.7|109182.7|17
1729655330000|2024-10-23 03:48:50|109233.1|109183.1|109230.1|109180.1|109233.5|109183.5|109226.8|109176.8|24
1729655340000|2024-10-23 03:49:00|109228.7|109178.7|109230.9|109180.9|109233.3|109183.3|109228.7|109178.7|17
1729655350000|2024-10-23 03:49:10|109228.6|109178.6|109227.7|109177.7|109233.7|109183.7|109226.3|109176.3|18
1729655360000|2024-10-23 03:49:20|109228.1|109178.1|109226.3|109176.3|109228.1|109178.1|109226.3|109176.3|6
1729655370000|2024-10-23 03:49:30|109227.1|109177.1|109229.1|109179.1|109233.8|109183.8|109226.7|109176.7|26
1729655380000|2024-10-23 03:49:40|109228.7|109178.7|109231.8|109181.8|109234.1|109184.1|109224.6|109174.6|13
1729655390000|2024-10-23 03:49:50|109231.3|109181.3|109228.5|109178.5|109231.3|109181.3|109225.3|109175.3|21
1729655400000|2024-10-23 03:50:00|109227.3|109177.3|109230.5|109180.5|109234|109184|109227.3|109177.3|22
1729655410000|2024-10-23 03:50:10|109232.7|109182.7|109231.6|109181.6|109232.7|109182.7|109231.6|109181.6|7
1729655420000|2024-10-23 03:50:20|109231.8|109181.8|109231.9|109181.9|109231.9|109181.9|109231.8|109181.8|2
1729655430000|2024-10-23 03:50:30|109232|109182|109231.7|109181.7|109234.4|109184.4|109230|109180|8
1729655440000|2024-10-23 03:50:40|109231.3|109181.3|109236.6|109186.6|109242.7|109192.7|109231.3|109181.3|20
1729655450000|2024-10-23 03:50:50|109236.5|109186.5|109239.2|109189.2|109241.5|109191.5|109232.5|109182.5|25
1729655460000|2024-10-23 03:51:00|109239|109189|109237.8|109187.8|109239.9|109189.9|109236.9|109186.9|8
1729655470000|2024-10-23 03:51:10|109237.5|109187.5|109237.9|109187.9|109237.9|109187.9|109237.5|109187.5|4
1729655480000|2024-10-23 03:51:20|109238.1|109188.1|109242.7|109192.7|109247.2|109197.2|109238.1|109188.1|19
1729655490000|2024-10-23 03:51:30|109242.4|109192.4|109232.1|109182.1|109242.5|109192.5|109227.1|109177.1|20
1729655500000|2024-10-23 03:51:40|109232.3|109182.3|109228.4|109178.4|109232.5|109182.5|109228.2|109178.2|13
1729655510000|2024-10-23 03:51:50|109229.4|109179.4|109227.2|109177.2|109229.4|109179.4|109226|109176|12
1729655520000|2024-10-23 03:52:00|109227.1|109177.1|109228.4|109178.4|109229|109179|109225.8|109175.8|9
1729655530000|2024-10-23 03:52:10|109227.3|109177.3|109224.4|109174.4|109228.6|109178.6|109224.4|109174.4|26
1729655540000|2024-10-23 03:52:20|109224.2|109174.2|109223|109173|109225.3|109175.3|109223|109173|8
1729655550000|2024-10-23 03:52:30|109224.7|109174.7|109222.9|109172.9|109224.7|109174.7|109218.9|109168.9|27
1729655560000|2024-10-23 03:52:40|109222.8|109172.8|109226|109176|109226|109176|109222.6|109172.6|12
1729655570000|2024-10-23 03:52:50|109225.7|109175.7|109227.4|109177.4|109227.9|109177.9|109225.7|109175.7|10
1729655580000|2024-10-23 03:53:00|109227.5|109177.5|109230.1|109180.1|109230.8|109180.8|109227.5|109177.5|11
1729655590000|2024-10-23 03:53:10|109230.3|109180.3|109232.8|109182.8|109233.9|109183.9|109230.3|109180.3|10
1729655600000|2024-10-23 03:53:20|109233|109183|109229.1|109179.1|109233|109183|109229|109179|5
1729655610000|2024-10-23 03:53:30|109228.5|109178.5|109228.9|109178.9|109230.8|109180.8|109226|109176|18
1729655620000|2024-10-23 03:53:40|109228.1|109178.1|109231.1|109181.1|109232.2|109182.2|109228.1|109178.1|10
1729655630000|2024-10-23 03:53:50|109230.4|109180.4|109230.3|109180.3|109231.6|109181.6|109228.9|109178.9|11
1729655640000|2024-10-23 03:54:00|109229.8|109179.8|109230.5|109180.5|109230.5|109180.5|109228.2|109178.2|18
1729655650000|2024-10-23 03:54:10|109229.9|109179.9|109228.1|109178.1|109233.3|109183.3|109228|109178|17
1729655660000|2024-10-23 03:54:20|109226.7|109176.7|109219.1|109169.1|109227.7|109177.7|109217.9|109167.9|17
1729655670000|2024-10-23 03:54:30|109219|109169|109222.9|109172.9|109222.9|109172.9|109217.8|109167.8|21
1729655680000|2024-10-23 03:54:40|109223.8|109173.8|109221.5|109171.5|109224.1|109174.1|109218.8|109168.8|20
1729655690000|2024-10-23 03:54:50|109220.5|109170.5|109222|109172|109222|109172|109219|109169|19
1729655700000|2024-10-23 03:55:00|109222.1|109172.1|109219.2|109169.2|109222.1|109172.1|109218.7|109168.7|15
1729655710000|2024-10-23 03:55:10|109219|109169|109219.6|109169.6|109219.6|109169.6|109217.7|109167.7|8
1729655720000|2024-10-23 03:55:20|109218.8|109168.8|109220.5|109170.5|109221.9|109171.9|109217.6|109167.6|12
1729655730000|2024-10-23 03:55:30|109220.6|109170.6|109223.7|109173.7|109223.7|109173.7|109220.6|109170.6|14
1729655740000|2024-10-23 03:55:40|109223.6|109173.6|109223.3|109173.3|109223.6|109173.6|109223.3|109173.3|2
1729655750000|2024-10-23 03:55:50|109223.4|109173.4|109226.2|109176.2|109228.2|109178.2|109223.3|109173.3|14
1729655760000|2024-10-23 03:56:00|109226.6|109176.6|109229.4|109179.4|109229.4|109179.4|109226.6|109176.6|7
1729655770000|2024-10-23 03:56:10|109230.2|109180.2|109230.9|109180.9|109231.8|109181.8|109229.6|109179.6|15
1729655780000|2024-10-23 03:56:20|109230.6|109180.6|109230.5|109180.5|109230.6|109180.6|109230.5|109180.5|2
1729655790000|2024-10-23 03:56:30|109230.8|109180.8|109230.2|109180.2|109232.1|109182.1|109228|109178|16
1729655800000|2024-10-23 03:56:40|109230.1|109180.1|109228|109178|109230.9|109180.9|109225.8|109175.8|12
1729655810000|2024-10-23 03:56:50|109227.9|109177.9|109230.9|109180.9|109231.1|109181.1|109227.9|109177.9|7
1729655820000|2024-10-23 03:57:00|109229.9|109179.9|109225.2|109175.2|109229.9|109179.9|109219|109169|30
1729655830000|2024-10-23 03:57:10|109225.3|109175.3|109225.3|109175.3|109225.3|109175.3|109225.3|109175.3|1
1729655840000|2024-10-23 03:57:20|109224.7|109174.7|109225.7|109175.7|109226|109176|109219.2|109169.2|22
1729655850000|2024-10-23 03:57:30|109225.1|109175.1|109224.7|109174.7|109227.7|109177.7|109221.3|109171.3|18
1729655860000|2024-10-23 03:57:40|109220.8|109170.8|109224.8|109174.8|109224.8|109174.8|109220.8|109170.8|7
1729655870000|2024-10-23 03:57:50|109224.9|109174.9|109222.1|109172.1|109224.9|109174.9|109222.1|109172.1|12
1729655880000|2024-10-23 03:58:00|109223.7|109173.7|109224.7|109174.7|109226.3|109176.3|109223.2|109173.2|15
1729655890000|2024-10-23 03:58:10|109224.8|109174.8|109225.3|109175.3|109225.7|109175.7|109222.8|109172.8|14
1729655900000|2024-10-23 03:58:20|109225.4|109175.4|109229.8|109179.8|109229.8|109179.8|109224.6|109174.6|14
1729655910000|2024-10-23 03:58:30|109230.9|109180.9|109228.7|109178.7|109232|109182|109226.1|109176.1|14
1729655920000|2024-10-23 03:58:40|109229.2|109179.2|109229.2|109179.2|109229.3|109179.3|109229.2|109179.2|5
1729655930000|2024-10-23 03:58:50|109229.3|109179.3|109229.2|109179.2|109229.3|109179.3|109229.2|109179.2|4
1729655940000|2024-10-23 03:59:00|109229.4|109179.4|109229.7|109179.7|109229.7|109179.7|109229.4|109179.4|3
1729655950000|2024-10-23 03:59:10|109228.7|109178.7|109228.9|109178.9|109229.2|109179.2|109228.7|109178.7|3
1729655960000|2024-10-23 03:59:20|109229|109179|109229.4|109179.4|109232.4|109182.4|109226.6|109176.6|25
1729655970000|2024-10-23 03:59:30|109229.1|109179.1|109224.1|109174.1|109229.9|109179.9|109224.1|109174.1|61
1729655980000|2024-10-23 03:59:40|109227.1|109177.1|109227.7|109177.7|109228.1|109178.1|109225.8|109175.8|16
1729655990000|2024-10-23 03:59:50|109227.8|109177.8|109227.1|109177.1|109227.8|109177.8|109227.1|109177.1|4
1729656000000|2024-10-23 04:00:00|109227.6|109177.6|109226.5|109176.5|109230|109180|109224.3|109174.3|32
1729656010000|2024-10-23 04:00:10|109226.4|109176.4|109230.7|109180.7|109232.1|109182.1|109226|109176|28
1729656020000|2024-10-23 04:00:20|109230.9|109180.9|109226.6|109176.6|109231.4|109181.4|109226.6|109176.6|20
1729656030000|2024-10-23 04:00:30|109228|109178|109227.7|109177.7|109230.5|109180.5|109225.7|109175.7|26
1729656040000|2024-10-23 04:00:40|109229.3|109179.3|109227.7|109177.7|109233.6|109183.6|109224.8|109174.8|51
1729656050000|2024-10-23 04:00:50|109227.4|109177.4|109225.6|109175.6|109228.6|109178.6|109224.7|109174.7|45
1729656060000|2024-10-23 04:01:00|109225.2|109175.2|109228.5|109178.5|109231.2|109181.2|109225.1|109175.1|52
1729656070000|2024-10-23 04:01:10|109228.2|109178.2|109231|109181|109234.9|109184.9|109225.7|109175.7|40
1729656080000|2024-10-23 04:01:20|109230.9|109180.9|109233.2|109183.2|109234.9|109184.9|109230.9|109180.9|41
1729656090000|2024-10-23 04:01:30|109233.1|109183.1|109232.6|109182.6|109235.3|109185.3|109231.6|109181.6|37
1729656100000|2024-10-23 04:01:40|109233.3|109183.3|109231.5|109181.5|109234.6|109184.6|109229.9|109179.9|37
1729656110000|2024-10-23 04:01:50|109232.2|109182.2|109232.6|109182.6|109233.5|109183.5|109229.5|109179.5|39
1729656120000|2024-10-23 04:02:00|109231.8|109181.8|109235.2|109185.2|109235.2|109185.2|109231.1|109181.1|37
1729656130000|2024-10-23 04:02:10|109234.1|109184.1|109233.1|109183.1|109235.4|109185.4|109231.4|109181.4|41
1729656140000|2024-10-23 04:02:20|109232.1|109182.1|109234.5|109184.5|109236.6|109186.6|109231.1|109181.1|38
1729656150000|2024-10-23 04:02:30|109235.6|109185.6|109229.9|109179.9|109235.9|109185.9|109229.9|109179.9|34
1729656160000|2024-10-23 04:02:40|109230.6|109180.6|109227.9|109177.9|109230.9|109180.9|109221.4|109171.4|37
1729656170000|2024-10-23 04:02:50|109227.6|109177.6|109227|109177|109228.7|109178.7|109224.5|109174.5|33
1729656180000|2024-10-23 04:03:00|109224.8|109174.8|109228|109178|109228.7|109178.7|109223.9|109173.9|26
1729656190000|2024-10-23 04:03:10|109228.8|109178.8|109231.3|109181.3|109232.3|109182.3|109227|109177|35
1729656200000|2024-10-23 04:03:20|109230.4|109180.4|109248.2|109198.2|109250.5|109200.5|109228.9|109178.9|40
1729656210000|2024-10-23 04:03:30|109248.4|109198.4|109246|109196|109249.3|109199.3|109242.5|109192.5|52
1729656220000|2024-10-23 04:03:40|109245|109195|109251.9|109201.9|109252.9|109202.9|109243.2|109193.2|44
1729656230000|2024-10-23 04:03:50|109249.6|109199.6|109253.2|109203.2|109254.3|109204.3|109247.1|109197.1|43
1729656240000|2024-10-23 04:04:00|109250.9|109200.9|109252.9|109202.9|109253.9|109203.9|109248.5|109198.5|30
1729656250000|2024-10-23 04:04:10|109254.7|109204.7|109253.5|109203.5|109257.7|109207.7|109252.8|109202.8|22
1729656260000|2024-10-23 04:04:20|109252.7|109202.7|109251.5|109201.5|109255.2|109205.2|109246.6|109196.6|49
1729656270000|2024-10-23 04:04:30|109252.8|109202.8|109251.4|109201.4|109254.4|109204.4|109249|109199|34
1729656280000|2024-10-23 04:04:40|109251.7|109201.7|109252.6|109202.6|109254.5|109204.5|109251|109201|8
1729656290000|2024-10-23 04:04:50|109253.2|109203.2|109254.2|109204.2|109256.2|109206.2|109251.1|109201.1|13
1729656300000|2024-10-23 04:05:00|109255.4|109205.4|109258.4|109208.4|109258.4|109208.4|109255.4|109205.4|17
1729656310000|2024-10-23 04:05:10|109260.7|109210.7|109255.1|109205.1|109261.2|109211.2|109248|109198|19
1729656320000|2024-10-23 04:05:20|109257|109207|109258.6|109208.6|109258.6|109208.6|109253.6|109203.6|17
1729656330000|2024-10-23 04:05:30|109258.9|109208.9|109261.1|109211.1|109261.5|109211.5|109253.2|109203.2|21
1729656340000|2024-10-23 04:05:40|109259.6|109209.6|109260.8|109210.8|109261|109211|109258.8|109208.8|19
1729656350000|2024-10-23 04:05:50|109260.6|109210.6|109260.6|109210.6|109260.6|109210.6|109260.3|109210.3|5
1729656360000|2024-10-23 04:06:00|109260.7|109210.7|109255.1|109205.1|109260.7|109210.7|109252.4|109202.4|8
1729656370000|2024-10-23 04:06:10|109255.9|109205.9|109255.2|109205.2|109255.9|109205.9|109253.8|109203.8|13
1729656380000|2024-10-23 04:06:20|109254.3|109204.3|109254.8|109204.8|109255.5|109205.5|109249.1|109199.1|17
1729656390000|2024-10-23 04:06:30|109254.6|109204.6|109254.7|109204.7|109254.8|109204.8|109254.4|109204.4|4
1729656400000|2024-10-23 04:06:40|109255.1|109205.1|109257.8|109207.8|109258.3|109208.3|109254|109204|17
1729656410000|2024-10-23 04:06:50|109257.6|109207.6|109253.4|109203.4|109257.8|109207.8|109248.3|109198.3|18
1729656420000|2024-10-23 04:07:00|109250.4|109200.4|109249.9|109199.9|109250.4|109200.4|109244.9|109194.9|20
1729656430000|2024-10-23 04:07:10|109251.1|109201.1|109248.7|109198.7|109251.1|109201.1|109245.8|109195.8|13
1729656440000|2024-10-23 04:07:20|109248.6|109198.6|109255.7|109205.7|109255.8|109205.8|109244.8|109194.8|17
1729656450000|2024-10-23 04:07:30|109255.6|109205.6|109259.5|109209.5|109259.5|109209.5|109255.6|109205.6|12
1729656460000|2024-10-23 04:07:40|109259.9|109209.9|109260.8|109210.8|109260.8|109210.8|109259.4|109209.4|8
1729656470000|2024-10-23 04:07:50|109261|109211|109265|109215|109270.1|109220.1|109261|109211|19
1729656480000|2024-10-23 04:08:00|109265.1|109215.1|109280.7|109230.7|109280.7|109230.7|109265.1|109215.1|34
1729656490000|2024-10-23 04:08:10|109279.2|109229.2|109287.9|109237.9|109288.5|109238.5|109279.2|109229.2|39
1729656500000|2024-10-23 04:08:20|109286.4|109236.4|109288|109238|109289.9|109239.9|109285.6|109235.6|33
1729656510000|2024-10-23 04:08:30|109284.6|109234.6|109287.4|109237.4|109289.1|109239.1|109284.6|109234.6|15
1729656520000|2024-10-23 04:08:40|109289.4|109239.4|109289.1|109239.1|109291|109241|109286.9|109236.9|41
1729656530000|2024-10-23 04:08:50|109290.3|109240.3|109280.2|109230.2|109290.3|109240.3|109280.2|109230.2|37
1729656540000|2024-10-23 04:09:00|109278.3|109228.3|109266.2|109216.2|109278.3|109228.3|109265|109215|49
1729656550000|2024-10-23 04:09:10|109265.4|109215.4|109266|109216|109268.3|109218.3|109265.2|109215.2|27
1729656560000|2024-10-23 04:09:20|109265.5|109215.5|109261.9|109211.9|109265.6|109215.6|109261.5|109211.5|21
1729656570000|2024-10-23 04:09:30|109258.1|109208.1|109259.9|109209.9|109261|109211|109254.6|109204.6|30
1729656580000|2024-10-23 04:09:40|109258.6|109208.6|109261|109211|109261.3|109211.3|109258|109208|24
1729656590000|2024-10-23 04:09:50|109262.2|109212.2|109263.3|109213.3|109264.3|109214.3|109261.7|109211.7|12
1729656600000|2024-10-23 04:10:00|109263.2|109213.2|109262.9|109212.9|109265.1|109215.1|109260.9|109210.9|24
1729656610000|2024-10-23 04:10:10|109263|109213|109264.9|109214.9|109265.2|109215.2|109259.1|109209.1|22
1729656620000|2024-10-23 04:10:20|109265|109215|109264.1|109214.1|109265|109215|109263.9|109213.9|4
1729656630000|2024-10-23 04:10:30|109265.4|109215.4|109263.2|109213.2|109267.8|109217.8|109262.3|109212.3|19
1729656640000|2024-10-23 04:10:40|109264.2|109214.2|109267.1|109217.1|109270.1|109220.1|109263.4|109213.4|27
1729656650000|2024-10-23 04:10:50|109267.5|109217.5|109266.7|109216.7|109269.7|109219.7|109265.1|109215.1|16
1729656660000|2024-10-23 04:11:00|109266.8|109216.8|109266.8|109216.8|109266.9|109216.9|109266.7|109216.7|4
1729656670000|2024-10-23 04:11:10|109266.7|109216.7|109261|109211|109266.7|109216.7|109256.4|109206.4|13
1729656680000|2024-10-23 04:11:20|109262.2|109212.2|109259.1|109209.1|109262.2|109212.2|109258.8|109208.8|6
1729656690000|2024-10-23 04:11:30|109258.8|109208.8|109261.3|109211.3|109261.3|109211.3|109258.8|109208.8|5
1729656700000|2024-10-23 04:11:40|109261.4|109211.4|109257.3|109207.3|109261.4|109211.4|109257.1|109207.1|4
1729656710000|2024-10-23 04:11:50|109259.3|109209.3|109260.1|109210.1|109263|109213|109257.1|109207.1|18
1729656720000|2024-10-23 04:12:00|109260.5|109210.5|109260.7|109210.7|109263.4|109213.4|109260.1|109210.1|11
1729656730000|2024-10-23 04:12:10|109260.5|109210.5|109259.9|109209.9|109260.9|109210.9|109258.5|109208.5|10
1729656740000|2024-10-23 04:12:20|109258.4|109208.4|109258.4|109208.4|109259.6|109209.6|109258.4|109208.4|7
1729656750000|2024-10-23 04:12:30|109258.9|109208.9|109259.1|109209.1|109259.1|109209.1|109258.8|109208.8|3
1729656760000|2024-10-23 04:12:40|109259.2|109209.2|109266.3|109216.3|109270.8|109220.8|109257.9|109207.9|20
1729656770000|2024-10-23 04:12:50|109265.7|109215.7|109266.5|109216.5|109266.7|109216.7|109265.7|109215.7|7
1729656780000|2024-10-23 04:13:00|109268.4|109218.4|109273.7|109223.7|109273.7|109223.7|109265.6|109215.6|13
1729656790000|2024-10-23 04:13:10|109275.6|109225.6|109273.2|109223.2|109275.6|109225.6|109270.5|109220.5|20
1729656800000|2024-10-23 04:13:20|109273.3|109223.3|109287.2|109237.2|109288.1|109238.1|109273.3|109223.3|27
1729656810000|2024-10-23 04:13:30|109287.6|109237.6|109287.8|109237.8|109289.2|109239.2|109287.6|109237.6|9
1729656820000|2024-10-23 04:13:40|109287.6|109237.6|109288.7|109238.7|109288.7|109238.7|109287.6|109237.6|9
1729656830000|2024-10-23 04:13:50|109288.8|109238.8|109286|109236|109288.8|109238.8|109286|109236|7
1729656840000|2024-10-23 04:14:00|109287.2|109237.2|109287.2|109237.2|109288|109238|109287.1|109237.1|9
1729656850000|2024-10-23 04:14:10|109287.3|109237.3|109274.9|109224.9|109287.4|109237.4|109273|109223|10
1729656860000|2024-10-23 04:14:20|109273.9|109223.9|109265.3|109215.3|109273.9|109223.9|109265.3|109215.3|14
1729656870000|2024-10-23 04:14:30|109265.2|109215.2|109264.3|109214.3|109265.2|109215.2|109263|109213|10
1729656880000|2024-10-23 04:14:40|109264.4|109214.4|109264.9|109214.9|109265.1|109215.1|109264.3|109214.3|10
1729656890000|2024-10-23 04:14:50|109264.1|109214.1|109262|109212|109264.1|109214.1|109262|109212|11
1729656900000|2024-10-23 04:15:00|109262.8|109212.8|109262.5|109212.5|109263.3|109213.3|109262|109212|6
1729656910000|2024-10-23 04:15:10|109262.4|109212.4|109262.4|109212.4|109262.4|109212.4|109261.4|109211.4|7
1729656920000|2024-10-23 04:15:20|109262.3|109212.3|109262.3|109212.3|109262.4|109212.4|109262.3|109212.3|3
1729656930000|2024-10-23 04:15:30|109262.2|109212.2|109249.8|109199.8|109262.3|109212.3|109249.8|109199.8|5
1729656940000|2024-10-23 04:15:40|109259|109209|109255.3|109205.3|109259|109209|109253.8|109203.8|21
1729656950000|2024-10-23 04:15:50|109255.4|109205.4|109262.5|109212.5|109263.9|109213.9|109255.2|109205.2|26
1729656960000|2024-10-23 04:16:00|109262.7|109212.7|109263.2|109213.2|109263.2|109213.2|109262.7|109212.7|4
1729656970000|2024-10-23 04:16:10|109264|109214|109264.1|109214.1|109264.4|109214.4|109264|109214|5
1729656980000|2024-10-23 04:16:20|109264|109214|109264.2|109214.2|109264.3|109214.3|109263.8|109213.8|6
1729656990000|2024-10-23 04:16:30|109264.4|109214.4|109265.9|109215.9|109265.9|109215.9|109264.4|109214.4|5
1729657000000|2024-10-23 04:16:40|109266.3|109216.3|109270.8|109220.8|109272.7|109222.7|109266.3|109216.3|11
1729657010000|2024-10-23 04:16:50|109270.6|109220.6|109270.5|109220.5|109271|109221|109270.2|109220.2|5
1729657020000|2024-10-23 04:17:00|109265.4|109215.4|109264.5|109214.5|109265.4|109215.4|109264.5|109214.5|3
1729657030000|2024-10-23 04:17:10|109263.1|109213.1|109257.2|109207.2|109263.1|109213.1|109256.4|109206.4|20
1729657040000|2024-10-23 04:17:20|109257.5|109207.5|109261.9|109211.9|109262.4|109212.4|109257.4|109207.4|19
1729657050000|2024-10-23 04:17:30|109261.6|109211.6|109256.6|109206.6|109262|109212|109254.1|109204.1|17
1729657060000|2024-10-23 04:17:40|109256.1|109206.1|109254|109204|109257.8|109207.8|109253.5|109203.5|14
1729657070000|2024-10-23 04:17:50|109253.8|109203.8|109241.2|109191.2|109254|109204|109237.6|109187.6|23
1729657080000|2024-10-23 04:18:00|109241.1|109191.1|109238.4|109188.4|109242.2|109192.2|109238.4|109188.4|17
1729657090000|2024-10-23 04:18:10|109236.5|109186.5|109232.3|109182.3|109238.1|109188.1|109229.4|109179.4|22
1729657100000|2024-10-23 04:18:20|109231.4|109181.4|109231.4|109181.4|109233.2|109183.2|109229.1|109179.1|21
1729657110000|2024-10-23 04:18:30|109232.3|109182.3|109234.1|109184.1|109234.5|109184.5|109232.2|109182.2|13
1729657120000|2024-10-23 04:18:40|109233.3|109183.3|109230.5|109180.5|109233.3|109183.3|109229.6|109179.6|18
1729657130000|2024-10-23 04:18:50|109230.4|109180.4|109223.9|109173.9|109230.4|109180.4|109220.1|109170.1|43
1729657140000|2024-10-23 04:19:00|109225.7|109175.7|109226|109176|109227.5|109177.5|109221.6|109171.6|22
1729657150000|2024-10-23 04:19:10|109226.5|109176.5|109226.4|109176.4|109226.5|109176.5|109225.7|109175.7|6
1729657160000|2024-10-23 04:19:20|109226.5|109176.5|109229.5|109179.5|109229.5|109179.5|109220.5|109170.5|11
1729657170000|2024-10-23 04:19:30|109228.8|109178.8|109229.4|109179.4|109232.2|109182.2|109228.8|109178.8|17
1729657180000|2024-10-23 04:19:40|109231|109181|109232.6|109182.6|109232.6|109182.6|109231|109181|7
1729657190000|2024-10-23 04:19:50|109232.5|109182.5|109228.1|109178.1|109232.7|109182.7|109228.1|109178.1|15
1729657200000|2024-10-23 04:20:00|109228.4|109178.4|109228.9|109178.9|109228.9|109178.9|109228.2|109178.2|6
1729657210000|2024-10-23 04:20:10|109230.1|109180.1|109235.4|109185.4|109235.4|109185.4|109230.1|109180.1|16
1729657220000|2024-10-23 04:20:20|109235.5|109185.5|109234.8|109184.8|109237.4|109187.4|109234|109184|15
1729657230000|2024-10-23 04:20:30|109234.7|109184.7|109227.2|109177.2|109234.7|109184.7|109219.1|109169.1|20
1729657240000|2024-10-23 04:20:40|109227.1|109177.1|109227.5|109177.5|109227.5|109177.5|109227.1|109177.1|7
1729657250000|2024-10-23 04:20:50|109227.4|109177.4|109227.8|109177.8|109228.6|109178.6|109226.9|109176.9|14
1729657260000|2024-10-23 04:21:00|109227.7|109177.7|109227.8|109177.8|109227.8|109177.8|109227.7|109177.7|4
1729657270000|2024-10-23 04:21:10|109229|109179|109230.3|109180.3|109235.6|109185.6|109229|109179|13
1729657280000|2024-10-23 04:21:20|109231|109181|109230.6|109180.6|109231.1|109181.1|109230.6|109180.6|5
1729657290000|2024-10-23 04:21:30|109229.3|109179.3|109228.5|109178.5|109229.3|109179.3|109226.4|109176.4|7
1729657300000|2024-10-23 04:21:40|109228.7|109178.7|109229.8|109179.8|109232.1|109182.1|109228.2|109178.2|10
1729657310000|2024-10-23 04:21:50|109230.2|109180.2|109235.3|109185.3|109235.8|109185.8|109230.2|109180.2|7
1729657320000|2024-10-23 04:22:00|109234.6|109184.6|109234.6|109184.6|109234.6|109184.6|109234.6|109184.6|1
1729657330000|2024-10-23 04:22:10|109234.8|109184.8|109234.8|109184.8|109234.8|109184.8|109234.7|109184.7|3
1729657340000|2024-10-23 04:22:20|109233.6|109183.6|109230.3|109180.3|109233.6|109183.6|109228|109178|12
1729657350000|2024-10-23 04:22:30|109230.5|109180.5|109236.7|109186.7|109237.9|109187.9|109230.5|109180.5|11
1729657360000|2024-10-23 04:22:40|109236.9|109186.9|109230.5|109180.5|109237.1|109187.1|109230.5|109180.5|17
1729657370000|2024-10-23 04:22:50|109232|109182|109230.5|109180.5|109232.3|109182.3|109228.7|109178.7|10
1729657380000|2024-10-23 04:23:00|109230.4|109180.4|109231.8|109181.8|109231.8|109181.8|109227.4|109177.4|22
1729657390000|2024-10-23 04:23:10|109231.9|109181.9|109228.6|109178.6|109231.9|109181.9|109226.6|109176.6|32
1729657400000|2024-10-23 04:23:20|109228.9|109178.9|109235.9|109185.9|109235.9|109185.9|109228.9|109178.9|14
1729657410000|2024-10-23 04:23:30|109236|109186|109233.3|109183.3|109236.3|109186.3|109232.5|109182.5|8
1729657420000|2024-10-23 04:23:40|109233.1|109183.1|109233.3|109183.3|109233.3|109183.3|109232.9|109182.9|5
1729657430000|2024-10-23 04:23:50|109233.4|109183.4|109227.8|109177.8|109234|109184|109227.8|109177.8|9
1729657440000|2024-10-23 04:24:00|109228.1|109178.1|109232.6|109182.6|109234.4|109184.4|109227.4|109177.4|31
1729657450000|2024-10-23 04:24:10|109234.2|109184.2|109233.6|109183.6|109234.7|109184.7|109232.2|109182.2|12
1729657460000|2024-10-23 04:24:20|109232.5|109182.5|109230.6|109180.6|109232.5|109182.5|109226.5|109176.5|30
1729657470000|2024-10-23 04:24:30|109230.7|109180.7|109223.2|109173.2|109230.7|109180.7|109216.5|109166.5|40
1729657480000|2024-10-23 04:24:40|109224|109174|109225.7|109175.7|109229.3|109179.3|109223.7|109173.7|22
1729657490000|2024-10-23 04:24:50|109225.9|109175.9|109230.7|109180.7|109233.8|109183.8|109225.9|109175.9|13
1729657500000|2024-10-23 04:25:00|109230.8|109180.8|109228.1|109178.1|109231.5|109181.5|109224.2|109174.2|22
1729657510000|2024-10-23 04:25:10|109226.2|109176.2|109210.8|109160.8|109226.2|109176.2|109207.8|109157.8|20
1729657520000|2024-10-23 04:25:20|109211.5|109161.5|109202.2|109152.2|109211.7|109161.7|109202.2|109152.2|14
1729657530000|2024-10-23 04:25:30|109202.4|109152.4|109202.1|109152.1|109204.6|109154.6|109201.3|109151.3|18
1729657540000|2024-10-23 04:25:40|109202.2|109152.2|109203.3|109153.3|109203.5|109153.5|109202.1|109152.1|7
1729657550000|2024-10-23 04:25:50|109203.4|109153.4|109201.4|109151.4|109203.4|109153.4|109197.6|109147.6|16
1729657560000|2024-10-23 04:26:00|109202.2|109152.2|109202.3|109152.3|109203.2|109153.2|109199.6|109149.6|23
1729657570000|2024-10-23 04:26:10|109202.5|109152.5|109204.9|109154.9|109207.4|109157.4|109201.6|109151.6|17
1729657580000|2024-10-23 04:26:20|109204.8|109154.8|109210.8|109160.8|109211.6|109161.6|109204.4|109154.4|18
1729657590000|2024-10-23 04:26:30|109211|109161|109205.2|109155.2|109211|109161|109204.8|109154.8|21
1729657600000|2024-10-23 04:26:40|109204.2|109154.2|109202.5|109152.5|109204.2|109154.2|109199|109149|19
1729657610000|2024-10-23 04:26:50|109202.6|109152.6|109202.6|109152.6|109204|109154|109202.5|109152.5|9
1729657620000|2024-10-23 04:27:00|109203.6|109153.6|109206.9|109156.9|109207.9|109157.9|109201.7|109151.7|17
1729657630000|2024-10-23 04:27:10|109206.6|109156.6|109203.9|109153.9|109207.1|109157.1|109203.9|109153.9|13
1729657640000|2024-10-23 04:27:20|109204|109154|109206.1|109156.1|109206.9|109156.9|109203.7|109153.7|9
1729657650000|2024-10-23 04:27:30|109204.7|109154.7|109203.3|109153.3|109205.3|109155.3|109200.8|109150.8|25
1729657660000|2024-10-23 04:27:40|109203.4|109153.4|109201.3|109151.3|109203.4|109153.4|109200|109150|24
1729657670000|2024-10-23 04:27:50|109201.8|109151.8|109206.2|109156.2|109206.6|109156.6|109201.8|109151.8|14
1729657680000|2024-10-23 04:28:00|109207.9|109157.9|109204.6|109154.6|109210|109160|109204.6|109154.6|35
1729657690000|2024-10-23 04:28:10|109204.3|109154.3|109209.3|109159.3|109209.3|109159.3|109202.4|109152.4|17
1729657700000|2024-10-23 04:28:20|109208.4|109158.4|109203.2|109153.2|109209.8|109159.8|109203.2|109153.2|55
1729657710000|2024-10-23 04:28:30|109204.4|109154.4|109200.9|109150.9|109204.4|109154.4|109199.8|109149.8|41
1729657720000|2024-10-23 04:28:40|109201.1|109151.1|109200.3|109150.3|109204.6|109154.6|109200.3|109150.3|28
1729657730000|2024-10-23 04:28:50|109205.2|109155.2|109201.3|109151.3|109206.3|109156.3|109200.8|109150.8|27
1729657740000|2024-10-23 04:29:00|109201.1|109151.1|109204.8|109154.8|109208.1|109158.1|109200.4|109150.4|31
1729657750000|2024-10-23 04:29:10|109203.8|109153.8|109208.3|109158.3|109210.5|109160.5|109200.3|109150.3|34
1729657760000|2024-10-23 04:29:20|109210|109160|109211.1|109161.1|109213.1|109163.1|109205.8|109155.8|62
1729657770000|2024-10-23 04:29:30|109206.6|109156.6|109209.2|109159.2|109211.1|109161.1|109206.2|109156.2|51
1729657780000|2024-10-23 04:29:40|109211.5|109161.5|109207.5|109157.5|109213.6|109163.6|109205.6|109155.6|48
1729657790000|2024-10-23 04:29:50|109206.4|109156.4|109208.5|109158.5|109210.8|109160.8|109206.4|109156.4|23
1729657800000|2024-10-23 04:30:00|109206.7|109156.7|109205.1|109155.1|109207.8|109157.8|109205.1|109155.1|21
1729657810000|2024-10-23 04:30:10|109205.2|109155.2|109202.2|109152.2|109205.2|109155.2|109198.9|109148.9|22
1729657820000|2024-10-23 04:30:20|109202.1|109152.1|109201.8|109151.8|109202.6|109152.6|109199.3|109149.3|44
1729657830000|2024-10-23 04:30:30|109202.1|109152.1|109199.5|109149.5|109207.5|109157.5|109197.7|109147.7|31
1729657840000|2024-10-23 04:30:40|109201.1|109151.1|109201.9|109151.9|109205.1|109155.1|109200.2|109150.2|33
1729657850000|2024-10-23 04:30:50|109204.9|109154.9|109203|109153|109204.9|109154.9|109199.5|109149.5|22
1729657860000|2024-10-23 04:31:00|109202.5|109152.5|109203.5|109153.5|109206|109156|109201.4|109151.4|35
1729657870000|2024-10-23 04:31:10|109203.4|109153.4|109204.6|109154.6|109206.1|109156.1|109200|109150|27
1729657880000|2024-10-23 04:31:20|109205.3|109155.3|109206.8|109156.8|109207.4|109157.4|109204.6|109154.6|22
1729657890000|2024-10-23 04:31:30|109205.7|109155.7|109205.7|109155.7|109207.4|109157.4|109205.1|109155.1|19
1729657900000|2024-10-23 04:31:40|109205.6|109155.6|109205.9|109155.9|109208.3|109158.3|109205.1|109155.1|12
1729657910000|2024-10-23 04:31:50|109205.8|109155.8|109204.5|109154.5|109205.8|109155.8|109203.5|109153.5|12
1729657920000|2024-10-23 04:32:00|109204.4|109154.4|109202.2|109152.2|109204.4|109154.4|109196.2|109146.2|21
1729657930000|2024-10-23 04:32:10|109202.3|109152.3|109203.6|109153.6|109206.8|109156.8|109201.4|109151.4|25
1729657940000|2024-10-23 04:32:20|109203.5|109153.5|109204.6|109154.6|109206|109156|109202.9|109152.9|15
1729657950000|2024-10-23 04:32:30|109204.4|109154.4|109203.9|109153.9|109205.3|109155.3|109203.9|109153.9|11
1729657960000|2024-10-23 04:32:40|109204.6|109154.6|109206.8|109156.8|109209.9|109159.9|109204.6|109154.6|27
1729657970000|2024-10-23 04:32:50|109206.6|109156.6|109205.1|109155.1|109206.8|109156.8|109204.3|109154.3|10
1729657980000|2024-10-23 04:33:00|109205|109155|109205.7|109155.7|109205.8|109155.8|109203.1|109153.1|24
1729657990000|2024-10-23 04:33:10|109205.6|109155.6|109200|109150|109205.7|109155.7|109198.7|109148.7|14
1729658000000|2024-10-23 04:33:20|109200.3|109150.3|109206.7|109156.7|109206.7|109156.7|109200.3|109150.3|16
1729658010000|2024-10-23 04:33:30|109207.2|109157.2|109207.3|109157.3|109207.3|109157.3|109206|109156|13
1729658020000|2024-10-23 04:33:40|109207.5|109157.5|109211.7|109161.7|109213.9|109163.9|109207.4|109157.4|24
1729658030000|2024-10-23 04:33:50|109211.6|109161.6|109209.2|109159.2|109211.6|109161.6|109209.2|109159.2|7
1729658040000|2024-10-23 04:34:00|109208.2|109158.2|109204.4|109154.4|109209.4|109159.4|109203.4|109153.4|18
1729658050000|2024-10-23 04:34:10|109204.5|109154.5|109205.8|109155.8|109206.9|109156.9|109204.5|109154.5|11
1729658060000|2024-10-23 04:34:20|109206.5|109156.5|109207.2|109157.2|109208.4|109158.4|109206.5|109156.5|12
1729658070000|2024-10-23 04:34:30|109207.1|109157.1|109208.8|109158.8|109208.8|109158.8|109206|109156|10
1729658080000|2024-10-23 04:34:40|109208.9|109158.9|109206|109156|109208.9|109158.9|109205.8|109155.8|11
1729658090000|2024-10-23 04:34:50|109205.2|109155.2|109205.4|109155.4|109205.7|109155.7|109201.4|109151.4|13
1729658100000|2024-10-23 04:35:00|109206.6|109156.6|109205.9|109155.9|109206.6|109156.6|109204.6|109154.6|14
1729658110000|2024-10-23 04:35:10|109206.3|109156.3|109206|109156|109206.4|109156.4|109205|109155|11
1729658120000|2024-10-23 04:35:20|109205.8|109155.8|109205.9|109155.9|109207.1|109157.1|109205.1|109155.1|11
1729658130000|2024-10-23 04:35:30|109205.5|109155.5|109204.4|109154.4|109205.5|109155.5|109202.6|109152.6|10
1729658140000|2024-10-23 04:35:40|109203.5|109153.5|109202.8|109152.8|109204.8|109154.8|109202.8|109152.8|8
1729658150000|2024-10-23 04:35:50|109202.6|109152.6|109205.7|109155.7|109205.7|109155.7|109202.6|109152.6|14
1729658160000|2024-10-23 04:36:00|109205.1|109155.1|109207|109157|109207|109157|109204.3|109154.3|21
1729658170000|2024-10-23 04:36:10|109209|109159|109207.8|109157.8|109210.7|109160.7|109206.3|109156.3|23
1729658180000|2024-10-23 04:36:20|109209.2|109159.2|109207.3|109157.3|109209.2|109159.2|109207.3|109157.3|15
1729658190000|2024-10-23 04:36:30|109207.2|109157.2|109203.5|109153.5|109207.5|109157.5|109202.6|109152.6|11
1729658200000|2024-10-23 04:36:40|109204.5|109154.5|109203.9|109153.9|109205|109155|109202.8|109152.8|19
1729658210000|2024-10-23 04:36:50|109204|109154|109207.9|109157.9|109209.6|109159.6|109204|109154|14
1729658220000|2024-10-23 04:37:00|109209.6|109159.6|109209.2|109159.2|109211.6|109161.6|109207|109157|34
1729658230000|2024-10-23 04:37:10|109209.3|109159.3|109212.1|109162.1|109213.3|109163.3|109207.9|109157.9|23
1729658240000|2024-10-23 04:37:20|109212.6|109162.6|109218.3|109168.3|109218.3|109168.3|109210.4|109160.4|50
1729658250000|2024-10-23 04:37:30|109218.2|109168.2|109212.9|109162.9|109218.2|109168.2|109210.8|109160.8|17
1729658260000|2024-10-23 04:37:40|109213.5|109163.5|109207.3|109157.3|109216.6|109166.6|109207.3|109157.3|19
1729658270000|2024-10-23 04:37:50|109207.4|109157.4|109207.6|109157.6|109208|109158|109207.4|109157.4|9
1729658280000|2024-10-23 04:38:00|109207.5|109157.5|109208.2|109158.2|109209.6|109159.6|109207.5|109157.5|11
1729658290000|2024-10-23 04:38:10|109208.1|109158.1|109208.4|109158.4|109208.4|109158.4|109208.1|109158.1|6
1729658300000|2024-10-23 04:38:20|109208.3|109158.3|109204.8|109154.8|109208.4|109158.4|109204.8|109154.8|8
1729658310000|2024-10-23 04:38:30|109204.4|109154.4|109203.7|109153.7|109204.4|109154.4|109202|109152|6
1729658320000|2024-10-23 04:38:40|109203.8|109153.8|109207.9|109157.9|109208.3|109158.3|109203.8|109153.8|10
1729658330000|2024-10-23 04:38:50|109208.1|109158.1|109206.3|109156.3|109208.1|109158.1|109206.2|109156.2|10
1729658340000|2024-10-23 04:39:00|109206.4|109156.4|109210.2|109160.2|109213.4|109163.4|109206.3|109156.3|11
1729658350000|2024-10-23 04:39:10|109210.3|109160.3|109210.3|109160.3|109210.3|109160.3|109209.6|109159.6|6
1729658360000|2024-10-23 04:39:20|109210.2|109160.2|109211.3|109161.3|109212.8|109162.8|109210.2|109160.2|13
1729658370000|2024-10-23 04:39:30|109211.2|109161.2|109211.4|109161.4|109211.4|109161.4|109211|109161|3
1729658380000|2024-10-23 04:39:40|109211.5|109161.5|109210.9|109160.9|109211.5|109161.5|109210.9|109160.9|3
1729658390000|2024-10-23 04:39:50|109211|109161|109207.3|109157.3|109211|109161|109207.3|109157.3|5
1729658400000|2024-10-23 04:40:00|109207.2|109157.2|109204.7|109154.7|109207.3|109157.3|109204.7|109154.7|6
1729658410000|2024-10-23 04:40:10|109204.6|109154.6|109204.2|109154.2|109204.6|109154.6|109204.2|109154.2|4
1729658420000|2024-10-23 04:40:20|109204.1|109154.1|109204.1|109154.1|109204.2|109154.2|109203.6|109153.6|6
1729658430000|2024-10-23 04:40:30|109204.6|109154.6|109200.3|109150.3|109206.6|109156.6|109200.3|109150.3|16
1729658440000|2024-10-23 04:40:40|109202.8|109152.8|109202.4|109152.4|109202.8|109152.8|109199.2|109149.2|8
1729658450000|2024-10-23 04:40:50|109202.7|109152.7|109205.8|109155.8|109205.8|109155.8|109202.4|109152.4|14
1729658460000|2024-10-23 04:41:00|109208.5|109158.5|109202.8|109152.8|109209.4|109159.4|109201.4|109151.4|46
1729658470000|2024-10-23 04:41:10|109204.2|109154.2|109198.2|109148.2|109204.4|109154.4|109198.2|109148.2|40
1729658480000|2024-10-23 04:41:20|109196|109146|109196.8|109146.8|109198.9|109148.9|109196|109146|23
1729658490000|2024-10-23 04:41:30|109196.9|109146.9|109187|109137|109196.9|109146.9|109187|109137|12
1729658500000|2024-10-23 04:41:40|109188.8|109138.8|109193.8|109143.8|109193.8|109143.8|109185.5|109135.5|29
1729658510000|2024-10-23 04:41:50|109193.3|109143.3|109184.5|109134.5|109193.3|109143.3|109182.8|109132.8|32
1729658520000|2024-10-23 04:42:00|109184.6|109134.6|109175.9|109125.9|109184.6|109134.6|109175.1|109125.1|32
1729658530000|2024-10-23 04:42:10|109176.9|109126.9|109173.4|109123.4|109181.6|109131.6|109173.4|109123.4|44
1729658540000|2024-10-23 04:42:20|109174.7|109124.7|109176.1|109126.1|109177.6|109127.6|109171.9|109121.9|17
1729658550000|2024-10-23 04:42:30|109173.8|109123.8|109211.9|109161.9|109260.1|109164.6|109173.8|109111.3|56
1729658560000|2024-10-23 04:42:40|109212.5|109162.5|109216.6|109166.6|109218.4|109168.4|109207.1|109157.1|72
1729658570000|2024-10-23 04:42:50|109215.1|109165.1|109219.5|109169.5|109223.7|109173.7|109212.8|109162.8|53
1729658580000|2024-10-23 04:43:00|109216.9|109166.9|109219.6|109169.6|109222.3|109172.3|109210.6|109160.6|63
1729658590000|2024-10-23 04:43:10|109219.8|109169.8|109231.4|109181.4|109233|109183|109214|109164|55
1729658600000|2024-10-23 04:43:20|109227.6|109177.6|109232.3|109182.3|109233.7|109183.7|109227|109177|59
1729658610000|2024-10-23 04:43:30|109232|109182|109228.4|109178.4|109235.7|109185.7|109223.5|109173.5|66
1729658620000|2024-10-23 04:43:40|109228.6|109178.6|109233.7|109183.7|109234.4|109184.4|109221.8|109171.8|66
1729658630000|2024-10-23 04:43:50|109231.8|109181.8|109224.6|109174.6|109232.8|109182.8|109220.9|109170.9|37
1729658640000|2024-10-23 04:44:00|109217.9|109167.9|109211.4|109161.4|109261.4|109177.6|109206.7|109106.8|74
1729658650000|2024-10-23 04:44:10|109212.7|109162.7|109220.6|109170.6|109226.8|109176.8|109212.7|109162.7|74
1729658660000|2024-10-23 04:44:20|109222.7|109172.7|109216.5|109166.5|109227.5|109177.5|109216.5|109166.5|75
1729658670000|2024-10-23 04:44:30|109217.9|109167.9|109217.4|109167.4|109224.7|109174.7|109212.4|109162.4|76
1729658680000|2024-10-23 04:44:40|109216.5|109166.5|109221.4|109171.4|109221.4|109171.4|109210.4|109160.4|77
1729658690000|2024-10-23 04:44:50|109216.7|109166.7|109225.7|109175.7|109261|109181.5|109215.5|109134.6|79
1729658700000|2024-10-23 04:45:00|109217.9|109167.9|109218.9|109168.9|109223.9|109173.9|109212.2|109162.2|78
1729658710000|2024-10-23 04:45:10|109219.2|109169.2|109213.3|109163.3|109222.1|109172.1|109206|109156|74
1729658720000|2024-10-23 04:45:20|109213.5|109163.5|109212|109162|109217.4|109167.4|109206|109156|59
1729658730000|2024-10-23 04:45:30|109210.5|109160.5|109213.2|109163.2|109216.9|109166.9|109204.4|109154.4|55
1729658740000|2024-10-23 04:45:40|109212.1|109162.1|109201.3|109151.3|109215.8|109165.8|109199.7|109149.7|45
1729658750000|2024-10-23 04:45:50|109201.2|109151.2|109201.2|109151.2|109201.2|109151.2|109200.3|109150.3|8
1729658760000|2024-10-23 04:46:00|109200|109150|109200.1|109150.1|109201.3|109151.3|109197.8|109147.8|19
1729658770000|2024-10-23 04:46:10|109199|109149|109198.5|109148.5|109199.3|109149.3|109197.5|109147.5|20
1729658780000|2024-10-23 04:46:20|109199|109149|109205.6|109155.6|109210.7|109160.7|109199|109149|35
1729658790000|2024-10-23 04:46:30|109205.5|109155.5|109203.5|109153.5|109206.2|109156.2|109202.6|109152.6|29
1729658800000|2024-10-23 04:46:40|109204.5|109154.5|109199.4|109149.4|109204.8|109154.8|109198.3|109148.3|13
1729658810000|2024-10-23 04:46:50|109199.1|109149.1|109203.4|109153.4|109203.4|109153.4|109199|109149|15
1729658820000|2024-10-23 04:47:00|109203.3|109153.3|109208.4|109158.4|109211.7|109161.7|109198.8|109148.8|26
1729658830000|2024-10-23 04:47:10|109208|109158|109216.1|109166.1|109220.2|109170.2|109206.8|109156.8|44
1729658840000|2024-10-23 04:47:20|109217.7|109167.7|109224.8|109174.8|109225.5|109175.5|109217.7|109167.7|25
1729658850000|2024-10-23 04:47:30|109225|109175|109228.6|109178.6|109228.9|109178.9|109222.4|109172.4|27
1729658860000|2024-10-23 04:47:40|109226.9|109176.9|109228.1|109178.1|109229.5|109179.5|109223.9|109173.9|52
1729658870000|2024-10-23 04:47:50|109228.2|109178.2|109236.3|109186.3|109244.1|109194.1|109224.7|109174.7|67
1729658880000|2024-10-23 04:48:00|109235.1|109185.1|109237|109187|109242.2|109192.2|109231.7|109181.7|69
1729658890000|2024-10-23 04:48:10|109236.1|109186.1|109237.9|109187.9|109242.2|109192.2|109232.2|109182.2|60
1729658900000|2024-10-23 04:48:20|109239.3|109189.3|109241.9|109191.9|109244.3|109194.3|109229.7|109179.7|73
1729658910000|2024-10-23 04:48:30|109237.9|109187.9|109235.3|109185.3|109247.1|109197.1|109232.1|109182.1|66
1729658920000|2024-10-23 04:48:40|109234.6|109184.6|109228.2|109178.2|109235.1|109185.1|109227.4|109177.4|34
1729658930000|2024-10-23 04:48:50|109228.1|109178.1|109227.9|109177.9|109228.1|109178.1|109227.9|109177.9|5
1729658940000|2024-10-23 04:49:00|109228|109178|109228.2|109178.2|109230.6|109180.6|109223.8|109173.8|27
1729658950000|2024-10-23 04:49:10|109228.4|109178.4|109223.2|109173.2|109228.4|109178.4|109217.9|109167.9|47
1729658960000|2024-10-23 04:49:20|109222.8|109172.8|109220.5|109170.5|109226|109176|109215|109165|59
1729658970000|2024-10-23 04:49:30|109220.8|109170.8|109220.5|109170.5|109229.1|109179.1|109217.7|109167.7|56
1729658980000|2024-10-23 04:49:40|109220.6|109170.6|109214.4|109164.4|109226.9|109176.9|109213.9|109163.9|22
1729658990000|2024-10-23 04:49:50|109215.5|109165.5|109220.1|109170.1|109227.5|109177.5|109213.6|109163.6|61
1729659000000|2024-10-23 04:50:00|109219.1|109169.1|109220.8|109170.8|109226.2|109176.2|109215.2|109165.2|41
1729659010000|2024-10-23 04:50:10|109222.2|109172.2|109216.3|109166.3|109229.9|109179.9|109215.6|109165.6|62
1729659020000|2024-10-23 04:50:20|109222.3|109172.3|109218.7|109168.7|109224.5|109174.5|109215.9|109165.9|25
1729659030000|2024-10-23 04:50:30|109215.1|109165.1|109220.5|109170.5|109224.5|109174.5|109202.8|109152.8|34
1729659040000|2024-10-23 04:50:40|109220.6|109170.6|109219.8|109169.8|109223.7|109173.7|109214.7|109164.7|13
1729659050000|2024-10-23 04:50:50|109217.2|109167.2|109205|109155|109222.4|109172.4|109204.9|109154.9|35
1729659060000|2024-10-23 04:51:00|109205.1|109155.1|109212.2|109162.2|109212.2|109162.2|109202.3|109152.3|32
1729659070000|2024-10-23 04:51:10|109211.6|109161.6|109207.5|109157.5|109211.6|109161.6|109204.6|109154.6|43
1729659080000|2024-10-23 04:51:20|109206.6|109156.6|109207.8|109157.8|109211.1|109161.1|109201.7|109151.7|58
1729659090000|2024-10-23 04:51:30|109207.9|109157.9|109200.1|109150.1|109207.9|109157.9|109199.6|109149.6|32
1729659100000|2024-10-23 04:51:40|109203|109153|109201.6|109151.6|109206.5|109156.5|109200.7|109150.7|23
1729659110000|2024-10-23 04:51:50|109201.5|109151.5|109202.5|109152.5|109202.5|109152.5|109201.2|109151.2|8
1729659120000|2024-10-23 04:52:00|109203.3|109153.3|109204|109154|109214.9|109164.9|109196.4|109146.4|53
1729659130000|2024-10-23 04:52:10|109203.6|109153.6|109201.4|109151.4|109205.6|109155.6|109198|109148|55
1729659140000|2024-10-23 04:52:20|109198.6|109148.6|109199.7|109149.7|109204.6|109154.6|109190.7|109140.7|45
1729659150000|2024-10-23 04:52:30|109199.5|109149.5|109198.2|109148.2|109199.5|109149.5|109197.7|109147.7|15
1729659160000|2024-10-23 04:52:40|109198.1|109148.1|109194.5|109144.5|109198.1|109148.1|109191.4|109141.4|20
1729659170000|2024-10-23 04:52:50|109192.6|109142.6|109202.9|109152.9|109205.2|109155.2|109189.6|109139.6|29
1729659180000|2024-10-23 04:53:00|109200.3|109150.3|109203.4|109153.4|109204.9|109154.9|109200.3|109150.3|15
1729659190000|2024-10-23 04:53:10|109203.9|109153.9|109213.9|109163.9|109214.2|109164.2|109203.5|109153.5|28
1729659200000|2024-10-23 04:53:20|109208.5|109158.5|109209|109159|109211|109161|109206.9|109156.9|13
1729659210000|2024-10-23 04:53:30|109208.1|109158.1|109212|109162|109213.6|109163.6|109207.9|109157.9|22
1729659220000|2024-10-23 04:53:40|109211.9|109161.9|109212.3|109162.3|109212.4|109162.4|109210.8|109160.8|8
1729659230000|2024-10-23 04:53:50|109212.4|109162.4|109213.2|109163.2|109215.1|109165.1|109205.5|109155.5|24
1729659240000|2024-10-23 04:54:00|109212.3|109162.3|109211.3|109161.3|109214.7|109164.7|109211.3|109161.3|19
1729659250000|2024-10-23 04:54:10|109213.4|109163.4|109225.6|109175.6|109233.2|109183.2|109213.4|109163.4|31
1729659260000|2024-10-23 04:54:20|109226.2|109176.2|109224.5|109174.5|109230.4|109180.4|109224.5|109174.5|32
1729659270000|2024-10-23 04:54:30|109227.3|109177.3|109230.3|109180.3|109237.5|109187.5|109226.5|109176.5|31
1729659280000|2024-10-23 04:54:40|109230.2|109180.2|109229.1|109179.1|109230.2|109180.2|109226.7|109176.7|9
1729659290000|2024-10-23 04:54:50|109228.6|109178.6|109228.1|109178.1|109236.5|109186.5|109228.1|109178.1|55
1729659300000|2024-10-23 04:55:00|109230|109180|109221|109171|109234.5|109184.5|109217.4|109167.4|61
1729659310000|2024-10-23 04:55:10|109219.6|109169.6|109217.7|109167.7|109220.8|109170.8|109215.7|109165.7|28
1729659320000|2024-10-23 04:55:20|109219.6|109169.6|109204.7|109154.7|109219.6|109169.6|109203.6|109153.6|38
1729659330000|2024-10-23 04:55:30|109202.6|109152.6|109198.6|109148.6|109206.8|109156.8|109194.9|109144.9|21
1729659340000|2024-10-23 04:55:40|109198.4|109148.4|109205|109155|109211.7|109161.7|109197.7|109147.7|17
1729659350000|2024-10-23 04:55:50|109203.7|109153.7|109204.2|109154.2|109204.8|109154.8|109200.6|109150.6|15
1729659360000|2024-10-23 04:56:00|109204.3|109154.3|109207.5|109157.5|109214.8|109164.8|109201.1|109151.1|41
1729659370000|2024-10-23 04:56:10|109204|109154|109205.5|109155.5|109205.6|109155.6|109201.9|109151.9|22
1729659380000|2024-10-23 04:56:20|109203.3|109153.3|109206|109156|109209|109159|109201.4|109151.4|29
1729659390000|2024-10-23 04:56:30|109205.5|109155.5|109202|109152|109207.4|109157.4|109202|109152|18
1729659400000|2024-10-23 04:56:40|109201.6|109151.6|109199.8|109149.8|109202.9|109152.9|109197.9|109147.9|27
1729659410000|2024-10-23 04:56:50|109199.7|109149.7|109199.4|109149.4|109200.6|109150.6|109199.4|109149.4|7
1729659420000|2024-10-23 04:57:00|109203.6|109153.6|109208.1|109158.1|109210.2|109160.2|109196|109146|44
1729659430000|2024-10-23 04:57:10|109208.3|109158.3|109206.3|109156.3|109212.2|109162.2|109203.4|109153.4|47
1729659440000|2024-10-23 04:57:20|109206.6|109156.6|109207.4|109157.4|109211.2|109161.2|109204.1|109154.1|38
1729659450000|2024-10-23 04:57:30|109205.9|109155.9|109204.1|109154.1|109212.8|109162.8|109203.6|109153.6|42
1729659460000|2024-10-23 04:57:40|109204.2|109154.2|109195.1|109145.1|109210.8|109160.8|109190.5|109140.5|20
1729659470000|2024-10-23 04:57:50|109193.3|109143.3|109195.8|109145.8|109197.2|109147.2|109192.4|109142.4|24
1729659480000|2024-10-23 04:58:00|109195.7|109145.7|109186.5|109136.5|109197.1|109147.1|109185.2|109135.2|29
1729659490000|2024-10-23 04:58:10|109186.3|109136.3|109190.9|109140.9|109193|109143|109186.1|109136.1|14
1729659500000|2024-10-23 04:58:20|109190.7|109140.7|109190.7|109140.7|109195.5|109145.5|109190.1|109140.1|28
1729659510000|2024-10-23 04:58:30|109191.1|109141.1|109193.5|109143.5|109197.2|109147.2|109190.4|109140.4|30
1729659520000|2024-10-23 04:58:40|109193.3|109143.3|109194.3|109144.3|109194.3|109144.3|109193|109143|7
1729659530000|2024-10-23 04:58:50|109194.2|109144.2|109192.5|109142.5|109200.9|109150.9|109183.5|109133.5|64
1729659540000|2024-10-23 04:59:00|109195.1|109145.1|109189.1|109139.1|109202.6|109152.6|109186|109136|79
1729659550000|2024-10-23 04:59:10|109186.6|109136.6|109197.6|109147.6|109205.3|109155.3|109186.1|109136.1|77
1729659560000|2024-10-23 04:59:20|109199.1|109149.1|109199.1|109149.1|109206.8|109156.8|109194.4|109144.4|80
1729659570000|2024-10-23 04:59:30|109200.3|109150.3|109196.9|109146.9|109209.1|109159.1|109195.3|109145.3|79
1729659580000|2024-10-23 04:59:40|109197.2|109147.2|109196.2|109146.2|109204.8|109154.8|109193.4|109143.4|77
1729659590000|2024-10-23 04:59:50|109196.1|109146.1|109195.8|109145.8|109205.9|109155.9|109194.1|109144.1|77
1729659600000|2024-10-23 05:00:00|109196.8|109146.8|109192.4|109142.4|109202.5|109152.5|109187.1|109137.1|49
1729659610000|2024-10-23 05:00:10|109190.3|109140.3|109178.9|109128.9|109191.7|109141.7|109178.9|109128.9|49
1729659620000|2024-10-23 05:00:20|109179.7|109129.7|109176.5|109126.5|109180.8|109130.8|109175.5|109125.5|27
1729659630000|2024-10-23 05:00:30|109175.7|109125.7|109180|109130|109184.3|109134.3|109175.4|109125.4|45
1729659640000|2024-10-23 05:00:40|109179.9|109129.9|109178.8|109128.8|109182.2|109132.2|109177.7|109127.7|31
1729659650000|2024-10-23 05:00:50|109177.8|109127.8|109191.2|109141.2|109196.2|109146.2|109177.8|109127.8|62
1729659660000|2024-10-23 05:01:00|109191.1|109141.1|109196.8|109146.8|109197.4|109147.4|109191.1|109141.1|26
1729659670000|2024-10-23 05:01:10|109197|109147|109192|109142|109200.7|109150.7|109188.6|109138.6|51
1729659680000|2024-10-23 05:01:20|109190.8|109140.8|109184.6|109134.6|109196.4|109146.4|109184.4|109134.4|42
1729659690000|2024-10-23 05:01:30|109184.7|109134.7|109175.5|109125.5|109184.7|109134.7|109174.5|109124.5|44
1729659700000|2024-10-23 05:01:40|109175.7|109125.7|109175.2|109125.2|109178.9|109128.9|109173.9|109123.9|35
1729659710000|2024-10-23 05:01:50|109174.3|109124.3|109175.2|109125.2|109177.4|109127.4|109173.6|109123.6|31
1729659720000|2024-10-23 05:02:00|109175|109125|109174.1|109124.1|109177.1|109127.1|109172.7|109122.7|35
1729659730000|2024-10-23 05:02:10|109175.3|109125.3|109176.8|109126.8|109177.9|109127.9|109166.4|109116.4|47
1729659740000|2024-10-23 05:02:20|109172.1|109122.1|109197.1|109147.1|109197.5|109147.5|109171.5|109121.5|35
1729659750000|2024-10-23 05:02:30|109197.8|109147.8|109197.1|109147.1|109202.6|109152.6|109194.9|109144.9|36
1729659760000|2024-10-23 05:02:40|109195.1|109145.1|109200.4|109150.4|109201.9|109151.9|109194|109144|32
1729659770000|2024-10-23 05:02:50|109197.2|109147.2|109200.8|109150.8|109203.3|109153.3|109197.2|109147.2|30
1729659780000|2024-10-23 05:03:00|109201.2|109151.2|109203.5|109153.5|109206.6|109156.6|109200.5|109150.5|34
1729659790000|2024-10-23 05:03:10|109201.5|109151.5|109202.2|109152.2|109202.7|109152.7|109199.9|109149.9|23
1729659800000|2024-10-23 05:03:20|109202.7|109152.7|109199.4|109149.4|109203.4|109153.4|109195.9|109145.9|24
1729659810000|2024-10-23 05:03:30|109199.7|109149.7|109199.2|109149.2|109201.2|109151.2|109193.7|109143.7|20
1729659820000|2024-10-23 05:03:40|109199.1|109149.1|109188.6|109138.6|109199.1|109149.1|109181.3|109131.3|39
1729659830000|2024-10-23 05:03:50|109189.1|109139.1|109193.5|109143.5|109197.1|109147.1|109186.3|109136.3|37
1729659840000|2024-10-23 05:04:00|109193.4|109143.4|109175.8|109125.8|109194.3|109144.3|109173.3|109123.3|51
1729659850000|2024-10-23 05:04:10|109176.9|109126.9|109176.1|109126.1|109177.7|109127.7|109173.1|109123.1|23
1729659860000|2024-10-23 05:04:20|109175.5|109125.5|109176.2|109126.2|109179.4|109129.4|109172.9|109122.9|33
1729659870000|2024-10-23 05:04:30|109173.8|109123.8|109176.1|109126.1|109178.2|109128.2|109173.8|109123.8|34
1729659880000|2024-10-23 05:04:40|109177.1|109127.1|109176.7|109126.7|109178.8|109128.8|109173.7|109123.7|27
1729659890000|2024-10-23 05:04:50|109176.5|109126.5|109176.1|109126.1|109177.6|109127.6|109174.9|109124.9|11
1729659900000|2024-10-23 05:05:00|109177.2|109127.2|109162|109112|109177.2|109127.2|109158.9|109108.9|51
1729659910000|2024-10-23 05:05:10|109159.5|109109.5|109161.8|109111.8|109167.7|109117.7|109156|109106|50
1729659920000|2024-10-23 05:05:20|109161.4|109111.4|109164|109114|109167.1|109117.1|109161|109111|44
1729659930000|2024-10-23 05:05:30|109160.7|109110.7|109166.1|109116.1|109166.1|109116.1|109159|109109|17
1729659940000|2024-10-23 05:05:40|109168|109118|109179.7|109129.7|109185.2|109135.2|109166.2|109116.2|45
1729659950000|2024-10-23 05:05:50|109179.8|109129.8|109176.6|109126.6|109184.7|109134.7|109171.6|109121.6|48
1729659960000|2024-10-23 05:06:00|109175|109125|109177.8|109127.8|109181.9|109131.9|109174.4|109124.4|30
1729659970000|2024-10-23 05:06:10|109183.3|109133.3|109177.5|109127.5|109183.4|109133.4|109174.4|109124.4|42
1729659980000|2024-10-23 05:06:20|109179.6|109129.6|109188.1|109138.1|109191.6|109141.6|109177.5|109127.5|53
1729659990000|2024-10-23 05:06:30|109188.2|109138.2|109187.9|109137.9|109191.7|109141.7|109183|109133|52
1729660000000|2024-10-23 05:06:40|109186.1|109136.1|109185.1|109135.1|109193.3|109143.3|109183.5|109133.5|50
1729660010000|2024-10-23 05:06:50|109185.2|109135.2|109176.1|109126.1|109185.2|109135.2|109174.5|109124.5|26
1729660020000|2024-10-23 05:07:00|109176.2|109126.2|109175.4|109125.4|109178.2|109128.2|109173|109123|45
1729660030000|2024-10-23 05:07:10|109175.9|109125.9|109175.4|109125.4|109183.5|109133.5|109171.7|109121.7|57
1729660040000|2024-10-23 05:07:20|109175.5|109125.5|109185.8|109135.8|109189.1|109139.1|109171.6|109121.6|29
1729660050000|2024-10-23 05:07:30|109190.3|109140.3|109195.5|109145.5|109199.7|109149.7|109188.5|109138.5|61
1729660060000|2024-10-23 05:07:40|109194.5|109144.5|109196.8|109146.8|109201.1|109151.1|109190.6|109140.6|41
1729660070000|2024-10-23 05:07:50|109194.4|109144.4|109198.7|109148.7|109202.1|109152.1|109194.4|109144.4|39
1729660080000|2024-10-23 05:08:00|109198.9|109148.9|109179.2|109129.2|109202|109152|109178.4|109128.4|39
1729660090000|2024-10-23 05:08:10|109178.4|109128.4|109169.4|109119.4|109180|109130|109167|109117|36
1729660100000|2024-10-23 05:08:20|109169.9|109119.9|109168.2|109118.2|109174.7|109124.7|109165.8|109115.8|32
1729660110000|2024-10-23 05:08:30|109169.3|109119.3|109162.8|109112.8|109172.8|109122.8|109162.8|109112.8|20
1729660120000|2024-10-23 05:08:40|109163.1|109113.1|109166.9|109116.9|109168.3|109118.3|109162.5|109112.5|33
1729660130000|2024-10-23 05:08:50|109167.1|109117.1|109166.7|109116.7|109173.9|109123.9|109163.6|109113.6|26
1729660140000|2024-10-23 05:09:00|109163.9|109113.9|109159|109109|109166.7|109116.7|109157.4|109107.4|44
1729660150000|2024-10-23 05:09:10|109160.9|109110.9|109151.6|109101.6|109160.9|109110.9|109151.6|109101.6|23
1729660160000|2024-10-23 05:09:20|109152.6|109102.6|109147.9|109097.9|109153.3|109103.3|109146.6|109096.6|37
1729660170000|2024-10-23 05:09:30|109150|109100|109148.3|109098.3|109153.3|109103.3|109148.1|109098.1|44
1729660180000|2024-10-23 05:09:40|109150.8|109100.8|109151.9|109101.9|109154.3|109104.3|109147.2|109097.2|43
1729660190000|2024-10-23 05:09:50|109149.8|109099.8|109147.3|109097.3|109152.6|109102.6|109145.7|109095.7|47
1729660200000|2024-10-23 05:10:00|109147.4|109097.4|109139.9|109089.9|109151.7|109101.7|109139.1|109089.1|36
1729660210000|2024-10-23 05:10:10|109138.7|109088.7|109127.4|109077.4|109142.5|109092.5|109127.4|109077.4|59
1729660220000|2024-10-23 05:10:20|109128.2|109078.2|109137.7|109087.7|109144.9|109094.9|109128.2|109078.2|70
1729660230000|2024-10-23 05:10:30|109140.1|109090.1|109139.3|109089.3|109141|109091|109132.5|109082.5|36
1729660240000|2024-10-23 05:10:40|109140.5|109090.5|109141.8|109091.8|109143.7|109093.7|109135.6|109085.6|43
1729660250000|2024-10-23 05:10:50|109141.3|109091.3|109142.4|109092.4|109144|109094|109137.6|109087.6|35
1729660260000|2024-10-23 05:11:00|109143.3|109093.3|109138.7|109088.7|109145.6|109095.6|109134.7|109084.7|41
1729660270000|2024-10-23 05:11:10|109137.6|109087.6|109138.3|109088.3|109144.9|109094.9|109137.6|109087.6|41
1729660280000|2024-10-23 05:11:20|109139.1|109089.1|109147.9|109097.9|109153.1|109103.1|109139.1|109089.1|31
1729660290000|2024-10-23 05:11:30|109148|109098|109148.1|109098.1|109151.1|109101.1|109146.1|109096.1|29
1729660300000|2024-10-23 05:11:40|109149|109099|109162.8|109112.8|109162.8|109112.8|109148|109098|49
1729660310000|2024-10-23 05:11:50|109161.3|109111.3|109156.1|109106.1|109162.8|109112.8|109152.8|109102.8|51
1729660320000|2024-10-23 05:12:00|109154.2|109104.2|109164.9|109114.9|109167.7|109117.7|109153.9|109103.9|53
1729660330000|2024-10-23 05:12:10|109164.2|109114.2|109167.6|109117.6|109168.2|109118.2|109159.6|109109.6|57
1729660340000|2024-10-23 05:12:20|109164.6|109114.6|109169.7|109119.7|109173.1|109123.1|109161.8|109111.8|50
1729660350000|2024-10-23 05:12:30|109167.6|109117.6|109166.3|109116.3|109170.2|109120.2|109159.7|109109.7|36
1729660360000|2024-10-23 05:12:40|109166.2|109116.2|109167.2|109117.2|109168.4|109118.4|109163.4|109113.4|23
1729660370000|2024-10-23 05:12:50|109167.5|109117.5|109167.1|109117.1|109173.6|109123.6|109164.5|109114.5|25
1729660380000|2024-10-23 05:13:00|109165|109115|109164.5|109114.5|109173.4|109123.4|109164|109114|29
1729660390000|2024-10-23 05:13:10|109167.1|109117.1|109154.3|109104.3|109167.1|109117.1|109150.4|109100.4|50
1729660400000|2024-10-23 05:13:20|109155.2|109105.2|109155.6|109105.6|109158.2|109108.2|109149.9|109099.9|36
1729660410000|2024-10-23 05:13:30|109156|109106|109155.2|109105.2|109156.4|109106.4|109154.7|109104.7|19
1729660420000|2024-10-23 05:13:40|109156.2|109106.2|109155.6|109105.6|109156.2|109106.2|109154.6|109104.6|18
1729660430000|2024-10-23 05:13:50|109154.6|109104.6|109149.3|109099.3|109155.6|109105.6|109145|109095|33
1729660440000|2024-10-23 05:14:00|109149.1|109099.1|109147.3|109097.3|109149.1|109099.1|109145|109095|17
1729660450000|2024-10-23 05:14:10|109146.3|109096.3|109176.4|109126.4|109176.6|109126.6|109145.7|109095.7|43
1729660460000|2024-10-23 05:14:20|109175.2|109125.2|109168.7|109118.7|109175.7|109125.7|109167.3|109117.3|36
1729660470000|2024-10-23 05:14:30|109168.9|109118.9|109173.6|109123.6|109175.5|109125.5|109165.6|109115.6|26
1729660480000|2024-10-23 05:14:40|109175|109125|109173.7|109123.7|109175.4|109125.4|109169.8|109119.8|24
1729660490000|2024-10-23 05:14:50|109172.8|109122.8|109177.3|109127.3|109180.7|109130.7|109171.3|109121.3|32
1729660500000|2024-10-23 05:15:00|109177.2|109127.2|109173.3|109123.3|109177.2|109127.2|109167.5|109117.5|24
1729660510000|2024-10-23 05:15:10|109174.6|109124.6|109175|109125|109183.2|109133.2|109174.6|109124.6|11
1729660520000|2024-10-23 05:15:20|109180.7|109130.7|109177.9|109127.9|109180.9|109130.9|109172.9|109122.9|25
1729660530000|2024-10-23 05:15:30|109179.8|109129.8|109175.3|109125.3|109179.8|109129.8|109173.9|109123.9|29
1729660540000|2024-10-23 05:15:40|109175.2|109125.2|109173.7|109123.7|109180.9|109130.9|109169.8|109119.8|47
1729660550000|2024-10-23 05:15:50|109174.7|109124.7|109168.1|109118.1|109175.4|109125.4|109168.1|109118.1|24
1729660560000|2024-10-23 05:16:00|109168.9|109118.9|109169.9|109119.9|109170.1|109120.1|109167|109117|24
1729660570000|2024-10-23 05:16:10|109167.7|109117.7|109164.2|109114.2|109174.1|109124.1|109156.1|109106.1|37
1729660580000|2024-10-23 05:16:20|109166.2|109116.2|109167.6|109117.6|109169.1|109119.1|109164.4|109114.4|39
1729660590000|2024-10-23 05:16:30|109165.5|109115.5|109165|109115|109172.1|109122.1|109160.2|109110.2|44
1729660600000|2024-10-23 05:16:40|109166.5|109116.5|109168.2|109118.2|109168.7|109118.7|109165.3|109115.3|22
1729660610000|2024-10-23 05:16:50|109168|109118|109167.8|109117.8|109168|109118|109165.9|109115.9|8
1729660620000|2024-10-23 05:17:00|109167.7|109117.7|109168.3|109118.3|109168.5|109118.5|109166|109116|9
1729660630000|2024-10-23 05:17:10|109168.7|109118.7|109175.2|109125.2|109180.9|109130.9|109168.7|109118.7|24
1729660640000|2024-10-23 05:17:20|109175.3|109125.3|109173.8|109123.8|109175.3|109125.3|109168.1|109118.1|17
1729660650000|2024-10-23 05:17:30|109174|109124|109170.7|109120.7|109175.4|109125.4|109170.3|109120.3|23
1729660660000|2024-10-23 05:17:40|109169.5|109119.5|109167.4|109117.4|109172.7|109122.7|109166|109116|37
1729660670000|2024-10-23 05:17:50|109165.1|109115.1|109164.9|109114.9|109168.8|109118.8|109158.8|109108.8|39
1729660680000|2024-10-23 05:18:00|109163.2|109113.2|109163.2|109113.2|109170.1|109120.1|109160.6|109110.6|52
1729660690000|2024-10-23 05:18:10|109163.3|109113.3|109161.2|109111.2|109165.4|109115.4|109158.2|109108.2|26
1729660700000|2024-10-23 05:18:20|109161.1|109111.1|109161.7|109111.7|109166.5|109116.5|109159.3|109109.3|14
1729660710000|2024-10-23 05:18:30|109165.4|109115.4|109161.3|109111.3|109165.5|109115.5|109160.2|109110.2|18
1729660720000|2024-10-23 05:18:40|109160.9|109110.9|109162.1|109112.1|109162.1|109112.1|109160.2|109110.2|11
1729660730000|2024-10-23 05:18:50|109162|109112|109160.1|109110.1|109162|109112|109157.4|109107.4|18
1729660740000|2024-10-23 05:19:00|109160.7|109110.7|109163.5|109113.5|109167|109117|109160.7|109110.7|13
1729660750000|2024-10-23 05:19:10|109163.7|109113.7|109161.2|109111.2|109165.6|109115.6|109161.2|109111.2|16
1729660760000|2024-10-23 05:19:20|109161|109111|109163.7|109113.7|109164.4|109114.4|109160|109110|12
1729660770000|2024-10-23 05:19:30|109163.8|109113.8|109165.8|109115.8|109166.4|109116.4|109161|109111|32
1729660780000|2024-10-23 05:19:40|109167.7|109117.7|109167.1|109117.1|109169.2|109119.2|109163.8|109113.8|38
1729660790000|2024-10-23 05:19:50|109166.5|109116.5|109166.3|109116.3|109173.4|109123.4|109164.3|109114.3|49
1729660800000|2024-10-23 05:20:00|109166.8|109116.8|109155.1|109105.1|109172.3|109122.3|109152.9|109102.9|42
1729660810000|2024-10-23 05:20:10|109154.1|109104.1|109148.9|109098.9|109154.3|109104.3|109145.9|109095.9|40
1729660820000|2024-10-23 05:20:20|109143.9|109093.9|109144.9|109094.9|109146.4|109096.4|109141|109091|37
1729660830000|2024-10-23 05:20:30|109144|109094|109145.4|109095.4|109146.6|109096.6|109143.4|109093.4|26
1729660840000|2024-10-23 05:20:40|109145.7|109095.7|109151.9|109101.9|109152.8|109102.8|109142.9|109092.9|37
1729660850000|2024-10-23 05:20:50|109151|109101|109144.1|109094.1|109154|109104|109142.6|109092.6|40
1729660860000|2024-10-23 05:21:00|109148.8|109098.8|109138.4|109088.4|109149.7|109099.7|109136.1|109086.1|37
1729660870000|2024-10-23 05:21:10|109138.5|109088.5|109146.3|109096.3|109149.9|109099.9|109136.7|109086.7|21
1729660880000|2024-10-23 05:21:20|109147.8|109097.8|109145.3|109095.3|109147.9|109097.9|109142.4|109092.4|20
1729660890000|2024-10-23 05:21:30|109145.5|109095.5|109147.2|109097.2|109155.3|109105.3|109144.8|109094.8|14
1729660900000|2024-10-23 05:21:40|109147.1|109097.1|109150.5|109100.5|109154.5|109104.5|109144.4|109094.4|20
1729660910000|2024-10-23 05:21:50|109149.3|109099.3|109140.5|109090.5|109149.3|109099.3|109137.6|109087.6|26
1729660920000|2024-10-23 05:22:00|109141.4|109091.4|109140.7|109090.7|109142.6|109092.6|109136|109086|30
1729660930000|2024-10-23 05:22:10|109139.9|109089.9|109139.4|109089.4|109140.8|109090.8|109137.1|109087.1|36
1729660940000|2024-10-23 05:22:20|109139.5|109089.5|109138.8|109088.8|109141.4|109091.4|109134.6|109084.6|25
1729660950000|2024-10-23 05:22:30|109139.8|109089.8|109142.2|109092.2|109148.3|109098.3|109137|109087|41
1729660960000|2024-10-23 05:22:40|109142.3|109092.3|109143.3|109093.3|109144.1|109094.1|109140.3|109090.3|20
1729660970000|2024-10-23 05:22:50|109143.2|109093.2|109143.9|109093.9|109143.9|109093.9|109143.2|109093.2|6
1729660980000|2024-10-23 05:23:00|109149.3|109099.3|109145|109095|109149.3|109099.3|109144.9|109094.9|10
1729660990000|2024-10-23 05:23:10|109145.3|109095.3|109149.6|109099.6|109157.2|109107.2|109144.3|109094.3|20
1729661000000|2024-10-23 05:23:20|109149.3|109099.3|109147.4|109097.4|109149.3|109099.3|109146.8|109096.8|15
1729661010000|2024-10-23 05:23:30|109147.8|109097.8|109164.8|109114.8|109166.9|109116.9|109147.8|109097.8|59
1729661020000|2024-10-23 05:23:40|109165|109115|109169.1|109119.1|109169.4|109119.4|109162.6|109112.6|27
1729661030000|2024-10-23 05:23:50|109167.7|109117.7|109170.2|109120.2|109171.3|109121.3|109162.7|109112.7|34
1729661040000|2024-10-23 05:24:00|109171.6|109121.6|109198.6|109148.6|109205.1|109155.1|109171.6|109121.6|76
1729661050000|2024-10-23 05:24:10|109200.4|109150.4|109201.8|109151.8|109208.7|109158.7|109192.3|109142.3|74
1729661060000|2024-10-23 05:24:20|109202.5|109152.5|109202.7|109152.7|109206|109156|109198.9|109148.9|53
1729661070000|2024-10-23 05:24:30|109200.6|109150.6|109201.6|109151.6|109207|109157|109198.6|109148.6|58
1729661080000|2024-10-23 05:24:40|109202.6|109152.6|109208.2|109158.2|109208.9|109158.9|109201.6|109151.6|34
1729661090000|2024-10-23 05:24:50|109206.9|109156.9|109206.4|109156.4|109209.2|109159.2|109203.3|109153.3|31
1729661100000|2024-10-23 05:25:00|109204.5|109154.5|109207.6|109157.6|109210.5|109160.5|109202.9|109152.9|52
1729661110000|2024-10-23 05:25:10|109209.6|109159.6|109211.9|109161.9|109215.8|109165.8|109206.2|109156.2|43
1729661120000|2024-10-23 05:25:20|109211|109161|109208.7|109158.7|109212.9|109162.9|109205.7|109155.7|38
1729661130000|2024-10-23 05:25:30|109205.8|109155.8|109206.1|109156.1|109209.5|109159.5|109205.1|109155.1|35
1729661140000|2024-10-23 05:25:40|109206.5|109156.5|109201.1|109151.1|109207.4|109157.4|109197.8|109147.8|32
1729661150000|2024-10-23 05:25:50|109201.6|109151.6|109202.2|109152.2|109206.5|109156.5|109200.4|109150.4|42
1729661160000|2024-10-23 05:26:00|109202.6|109152.6|109199.2|109149.2|109206.4|109156.4|109190.9|109140.9|38
1729661170000|2024-10-23 05:26:10|109199|109149|109203|109153|109205.2|109155.2|109199|109149|20
1729661180000|2024-10-23 05:26:20|109204.8|109154.8|109205.4|109155.4|109205.5|109155.5|109203.3|109153.3|27
1729661190000|2024-10-23 05:26:30|109204.7|109154.7|109203.5|109153.5|109205.5|109155.5|109203.1|109153.1|13
1729661200000|2024-10-23 05:26:40|109204.7|109154.7|109198.3|109148.3|109204.8|109154.8|109197.2|109147.2|49
1729661210000|2024-10-23 05:26:50|109198.1|109148.1|109203.3|109153.3|109203.7|109153.7|109197.1|109147.1|24
1729661220000|2024-10-23 05:27:00|109203.6|109153.6|109206.2|109156.2|109206.2|109156.2|109201.6|109151.6|20
1729661230000|2024-10-23 05:27:10|109206.4|109156.4|109205.2|109155.2|109206.7|109156.7|109202.3|109152.3|22
1729661240000|2024-10-23 05:27:20|109205.1|109155.1|109201.6|109151.6|109205.6|109155.6|109197.5|109147.5|30
1729661250000|2024-10-23 05:27:30|109199.1|109149.1|109205.8|109155.8|109206.8|109156.8|109199.1|109149.1|21
1729661260000|2024-10-23 05:27:40|109205.7|109155.7|109195.2|109145.2|109206.6|109156.6|109188.8|109138.8|25
1729661270000|2024-10-23 05:27:50|109191.9|109141.9|109196.2|109146.2|109197.3|109147.3|109191.1|109141.1|51
1729661280000|2024-10-23 05:28:00|109193.3|109143.3|109190.6|109140.6|109196.2|109146.2|109190.4|109140.4|40
1729661290000|2024-10-23 05:28:10|109192.5|109142.5|109191.5|109141.5|109193.8|109143.8|109189.6|109139.6|31
1729661300000|2024-10-23 05:28:20|109195.1|109145.1|109202|109152|109202.1|109152.1|109188.8|109138.8|47
1729661310000|2024-10-23 05:28:30|109201.1|109151.1|109195.8|109145.8|109201.9|109151.9|109191|109141|41
1729661320000|2024-10-23 05:28:40|109195.1|109145.1|109193.5|109143.5|109196.2|109146.2|109193.5|109143.5|18
1729661330000|2024-10-23 05:28:50|109195.3|109145.3|109192.1|109142.1|109196.1|109146.1|109188.5|109138.5|22
1729661340000|2024-10-23 05:29:00|109193.5|109143.5|109193.1|109143.1|109197.9|109147.9|109187.5|109137.5|59
1729661350000|2024-10-23 05:29:10|109198.5|109148.5|109197.1|109147.1|109201.2|109151.2|109194.4|109144.4|40
1729661360000|2024-10-23 05:29:20|109200|109150|109198.3|109148.3|109202.6|109152.6|109198|109148|44
1729661370000|2024-10-23 05:29:30|109199.1|109149.1|109202.1|109152.1|109202.9|109152.9|109195.6|109145.6|47
1729661380000|2024-10-23 05:29:40|109202.2|109152.2|109196.9|109146.9|109202.8|109152.8|109195.9|109145.9|52
1729661390000|2024-10-23 05:29:50|109195.5|109145.5|109199.3|109149.3|109201.9|109151.9|109195.5|109145.5|61
1729661400000|2024-10-23 05:30:00|109199|109149|109191.1|109141.1|109199.1|109149.1|109187.2|109137.2|64
1729661410000|2024-10-23 05:30:10|109187.8|109137.8|109189.1|109139.1|109192.4|109142.4|109185.3|109135.3|67
1729661420000|2024-10-23 05:30:20|109188.7|109138.7|109193.4|109143.4|109197|109147|109188.7|109138.7|25
1729661430000|2024-10-23 05:30:30|109193.3|109143.3|109191.5|109141.5|109194.6|109144.6|109190.4|109140.4|8
1729661440000|2024-10-23 05:30:40|109192.5|109142.5|109191|109141|109192.5|109142.5|109186|109136|33
1729661450000|2024-10-23 05:30:50|109189.3|109139.3|109183.8|109133.8|109192.3|109142.3|109183.6|109133.6|47
1729661460000|2024-10-23 05:31:00|109182.4|109132.4|109188|109138|109190.8|109140.8|109182.4|109132.4|27
1729661470000|2024-10-23 05:31:10|109189.6|109139.6|109187.4|109137.4|109190.8|109140.8|109185.7|109135.7|32
1729661480000|2024-10-23 05:31:20|109187.2|109137.2|109186.7|109136.7|109187.9|109137.9|109186.7|109136.7|11
1729661490000|2024-10-23 05:31:30|109190.6|109140.6|109182.3|109132.3|109190.6|109140.6|109180.5|109130.5|19
1729661500000|2024-10-23 05:31:40|109180.8|109130.8|109176.8|109126.8|109181.2|109131.2|109175.1|109125.1|21
1729661510000|2024-10-23 05:31:50|109176.1|109126.1|109179.7|109129.7|109180.2|109130.2|109175.4|109125.4|23
1729661520000|2024-10-23 05:32:00|109181.8|109131.8|109179.5|109129.5|109184.4|109134.4|109173.3|109123.3|28
1729661530000|2024-10-23 05:32:10|109177.6|109127.6|109179|109129|109180.9|109130.9|109176.3|109126.3|45
1729661540000|2024-10-23 05:32:20|109180.5|109130.5|109179.1|109129.1|109182|109132|109176.8|109126.8|49
1729661550000|2024-10-23 05:32:30|109177.3|109127.3|109182.4|109132.4|109182.4|109132.4|109176.8|109126.8|23
1729661560000|2024-10-23 05:32:40|109182.6|109132.6|109178.3|109128.3|109182.6|109132.6|109177.4|109127.4|14
1729661570000|2024-10-23 05:32:50|109180|109130|109175.2|109125.2|109182.7|109132.7|109170.7|109120.7|24
1729661580000|2024-10-23 05:33:00|109175.1|109125.1|109177.6|109127.6|109180.9|109130.9|109171.9|109121.9|38
1729661590000|2024-10-23 05:33:10|109178.1|109128.1|109178.7|109128.7|109179.3|109129.3|109175.1|109125.1|24
1729661600000|2024-10-23 05:33:20|109176.7|109126.7|109185.8|109135.8|109185.8|109135.8|109176.7|109126.7|26
1729661610000|2024-10-23 05:33:30|109182.6|109132.6|109180|109130|109188.6|109138.6|109180|109130|38
1729661620000|2024-10-23 05:33:40|109181.7|109131.7|109194.6|109144.6|109194.9|109144.9|109181.6|109131.6|41
1729661630000|2024-10-23 05:33:50|109188|109138|109195.2|109145.2|109207|109157|109188|109138|59
1729661640000|2024-10-23 05:34:00|109201.3|109151.3|109210.6|109160.6|109212.1|109162.1|109200.2|109150.2|40
1729661650000|2024-10-23 05:34:10|109212.5|109162.5|109219.7|109169.7|109220.5|109170.5|109210|109160|62
1729661660000|2024-10-23 05:34:20|109220.3|109170.3|109221.6|109171.6|109223.1|109173.1|109214.6|109164.6|57
1729661670000|2024-10-23 05:34:30|109223|109173|109219.3|109169.3|109223|109173|109215.5|109165.5|51
1729661680000|2024-10-23 05:34:40|109219.9|109169.9|109218.9|109168.9|109220.9|109170.9|109216.9|109166.9|28
1729661690000|2024-10-23 05:34:50|109219.2|109169.2|109219.1|109169.1|109221.2|109171.2|109215.9|109165.9|50
1729661700000|2024-10-23 05:35:00|109217.9|109167.9|109188.1|109138.1|109219|109169|109186.5|109136.5|55
1729661710000|2024-10-23 05:35:10|109189.3|109139.3|109189.8|109139.8|109197.4|109147.4|109186.9|109136.9|56
1729661720000|2024-10-23 05:35:20|109186.9|109136.9|109185.4|109135.4|109193.5|109143.5|109185|109135|40
1729661730000|2024-10-23 05:35:30|109188.9|109138.9|109180.3|109130.3|109192.6|109142.6|109180.3|109130.3|53
1729661740000|2024-10-23 05:35:40|109182.5|109132.5|109178.9|109128.9|109184.2|109134.2|109176.2|109126.2|51
1729661750000|2024-10-23 05:35:50|109177|109127|109179|109129|109180.2|109130.2|109176.9|109126.9|28
1729661760000|2024-10-23 05:36:00|109179.1|109129.1|109181.9|109131.9|109182|109132|109174.8|109124.8|39
1729661770000|2024-10-23 05:36:10|109182.1|109132.1|109179.3|109129.3|109182.2|109132.2|109177.1|109127.1|29
1729661780000|2024-10-23 05:36:20|109177.3|109127.3|109174.6|109124.6|109179.4|109129.4|109171|109121|68
1729661790000|2024-10-23 05:36:30|109178.8|109128.8|109192.3|109142.3|109192.3|109142.3|109175.2|109125.2|38
1729661800000|2024-10-23 05:36:40|109190.7|109140.7|109191.3|109141.3|109197.9|109147.9|109190.1|109140.1|29
1729661810000|2024-10-23 05:36:50|109190.1|109140.1|109192.1|109142.1|109192.2|109142.2|109185.9|109135.9|39
1729661820000|2024-10-23 05:37:00|109192.4|109142.4|109194.3|109144.3|109197.9|109147.9|109186.9|109136.9|40
1729661830000|2024-10-23 05:37:10|109193.3|109143.3|109191.4|109141.4|109195.4|109145.4|109190.7|109140.7|13
1729661840000|2024-10-23 05:37:20|109189.7|109139.7|109189.8|109139.8|109192.7|109142.7|109182.1|109132.1|36
1729661850000|2024-10-23 05:37:30|109189.2|109139.2|109191.9|109141.9|109191.9|109141.9|109187.2|109137.2|32
1729661860000|2024-10-23 05:37:40|109193.8|109143.8|109176.7|109126.7|109199.9|109149.9|109164.5|109114.5|41
1729661870000|2024-10-23 05:37:50|109178.4|109128.4|109178.2|109128.2|109180.5|109130.5|109173.2|109123.2|25
1729661880000|2024-10-23 05:38:00|109178.1|109128.1|109176.4|109126.4|109178.3|109128.3|109172.1|109122.1|35
1729661890000|2024-10-23 05:38:10|109177.7|109127.7|109177.7|109127.7|109177.7|109127.7|109176.3|109126.3|10
1729661900000|2024-10-23 05:38:20|109177.5|109127.5|109192.4|109142.4|109192.7|109142.7|109177.5|109127.5|22
1729661910000|2024-10-23 05:38:30|109189.3|109139.3|109191.2|109141.2|109192.5|109142.5|109187.6|109137.6|43
1729661920000|2024-10-23 05:38:40|109189|109139|109193|109143|109194.7|109144.7|109189|109139|33
1729661930000|2024-10-23 05:38:50|109192.2|109142.2|109196.9|109146.9|109200.2|109150.2|109191.8|109141.8|37
1729661940000|2024-10-23 05:39:00|109196.8|109146.8|109198.3|109148.3|109201.2|109151.2|109194.2|109144.2|32
1729661950000|2024-10-23 05:39:10|109194|109144|109197.3|109147.3|109198.4|109148.4|109194|109144|23
1729661960000|2024-10-23 05:39:20|109197.1|109147.1|109200.4|109150.4|109203.2|109153.2|109196.3|109146.3|13
1729661970000|2024-10-23 05:39:30|109204.1|109154.1|109218.1|109168.1|109218.1|109168.1|109204|109154|28
1729661980000|2024-10-23 05:39:40|109216.4|109166.4|109211.1|109161.1|109219.9|109169.9|109209.4|109159.4|61
1729661990000|2024-10-23 05:39:50|109211.9|109161.9|109210.4|109160.4|109212.3|109162.3|109207.4|109157.4|60
1729662000000|2024-10-23 05:40:00|109212.3|109162.3|109211.6|109161.6|109215.4|109165.4|109209.3|109159.3|46
1729662010000|2024-10-23 05:40:10|109210.6|109160.6|109225.9|109175.9|109226.5|109176.5|109209.1|109159.1|54
1729662020000|2024-10-23 05:40:20|109224.5|109174.5|109225|109175|109230.6|109180.6|109221.1|109171.1|52
1729662030000|2024-10-23 05:40:30|109223.2|109173.2|109232.3|109182.3|109242|109192|109219.8|109169.8|54
1729662040000|2024-10-23 05:40:40|109232.5|109182.5|109234.1|109184.1|109235.5|109185.5|109229.4|109179.4|48
1729662050000|2024-10-23 05:40:50|109235|109185|109230.4|109180.4|109240.7|109190.7|109220.4|109170.4|67
1729662060000|2024-10-23 05:41:00|109227.7|109177.7|109228.2|109178.2|109233.6|109183.6|109216.1|109166.1|61
1729662070000|2024-10-23 05:41:10|109228.1|109178.1|109225.7|109175.7|109231.3|109181.3|109222.7|109172.7|53
1729662080000|2024-10-23 05:41:20|109228.5|109178.5|109211.2|109161.2|109236.7|109186.7|109207.3|109157.3|48
1729662090000|2024-10-23 05:41:30|109207.2|109157.2|109205.7|109155.7|109211.5|109161.5|109204.7|109154.7|26
1729662100000|2024-10-23 05:41:40|109205.4|109155.4|109202.8|109152.8|109207.8|109157.8|109202.8|109152.8|11
1729662110000|2024-10-23 05:41:50|109202.4|109152.4|109203|109153|109203|109153|109201.6|109151.6|8
1729662120000|2024-10-23 05:42:00|109204.4|109154.4|109204.4|109154.4|109211|109161|109204.3|109154.3|23
1729662130000|2024-10-23 05:42:10|109206.3|109156.3|109209.7|109159.7|109214.7|109164.7|109203.9|109153.9|29
1729662140000|2024-10-23 05:42:20|109207|109157|109220.5|109170.5|109229|109179|109206.5|109156.5|42
1729662150000|2024-10-23 05:42:30|109225.3|109175.3|109229.9|109179.9|109238.1|109188.1|109222.3|109172.3|68
1729662160000|2024-10-23 05:42:40|109233.6|109183.6|109231.1|109181.1|109235.9|109185.9|109226.4|109176.4|73
1729662170000|2024-10-23 05:42:50|109233.8|109183.8|109233.4|109183.4|109234.7|109184.7|109227.8|109177.8|66
1729662180000|2024-10-23 05:43:00|109232|109182|109234.1|109184.1|109236.2|109186.2|109230.1|109180.1|45
1729662190000|2024-10-23 05:43:10|109234.2|109184.2|109233.2|109183.2|109236|109186|109230|109180|40
1729662200000|2024-10-23 05:43:20|109233|109183|109230.5|109180.5|109233.1|109183.1|109230.3|109180.3|11
1729662210000|2024-10-23 05:43:30|109224.2|109174.2|109222.7|109172.7|109225.5|109175.5|109213.2|109163.2|42
1729662220000|2024-10-23 05:43:40|109219.1|109169.1|109221.8|109171.8|109227.5|109177.5|109217.2|109167.2|41
1729662230000|2024-10-23 05:43:50|109226.6|109176.6|109222.8|109172.8|109226.6|109176.6|109219.5|109169.5|10
1729662240000|2024-10-23 05:44:00|109222.9|109172.9|109226.6|109176.6|109227.5|109177.5|109217|109167|36
1729662250000|2024-10-23 05:44:10|109226.8|109176.8|109222.2|109172.2|109227.6|109177.6|109217|109167|27
1729662260000|2024-10-23 05:44:20|109222.5|109172.5|109217.9|109167.9|109223.6|109173.6|109217|109167|32
1729662270000|2024-10-23 05:44:30|109217|109167|109207.7|109157.7|109223|109173|109207.3|109157.3|33
1729662280000|2024-10-23 05:44:40|109207.2|109157.2|109212.6|109162.6|109212.9|109162.9|109206.3|109156.3|18
1729662290000|2024-10-23 05:44:50|109211.4|109161.4|109211.9|109161.9|109216.8|109166.8|109208.4|109158.4|43
1729662300000|2024-10-23 05:45:00|109215.7|109165.7|109225.9|109175.9|109229.7|109179.7|109215.7|109165.7|39
1729662310000|2024-10-23 05:45:10|109226.8|109176.8|109226.8|109176.8|109226.8|109176.8|109223.4|109173.4|18
1729662320000|2024-10-23 05:45:20|109226.9|109176.9|109228|109178|109228.3|109178.3|109224.5|109174.5|16
1729662330000|2024-10-23 05:45:30|109229.1|109179.1|109229.2|109179.2|109229.6|109179.6|109225.1|109175.1|20
1729662340000|2024-10-23 05:45:40|109228.9|109178.9|109222.2|109172.2|109231.5|109181.5|109219.2|109169.2|26
1729662350000|2024-10-23 05:45:50|109220|109170|109221.7|109171.7|109225.6|109175.6|109219.2|109169.2|30
1729662360000|2024-10-23 05:46:00|109221.5|109171.5|109229.1|109179.1|109230.2|109180.2|109221.5|109171.5|24
1729662370000|2024-10-23 05:46:10|109230.1|109180.1|109229.6|109179.6|109233.6|109183.6|109227.7|109177.7|21
1729662380000|2024-10-23 05:46:20|109229.5|109179.5|109228.5|109178.5|109230.4|109180.4|109226.4|109176.4|16
1729662390000|2024-10-23 05:46:30|109228.6|109178.6|109230.4|109180.4|109233.8|109183.8|109226.9|109176.9|16
1729662400000|2024-10-23 05:46:40|109231.2|109181.2|109231.4|109181.4|109231.6|109181.6|109231.2|109181.2|6
1729662410000|2024-10-23 05:46:50|109231.1|109181.1|109230.8|109180.8|109232.6|109182.6|109230.6|109180.6|16
1729662420000|2024-10-23 05:47:00|109230.7|109180.7|109228.5|109178.5|109230.7|109180.7|109225.9|109175.9|18
1729662430000|2024-10-23 05:47:10|109228.6|109178.6|109230.7|109180.7|109230.8|109180.8|109228.6|109178.6|7
1729662440000|2024-10-23 05:47:20|109230.8|109180.8|109230.6|109180.6|109230.8|109180.8|109230.6|109180.6|7
1729662450000|2024-10-23 05:47:30|109230.7|109180.7|109230.9|109180.9|109230.9|109180.9|109227.4|109177.4|6
1729662460000|2024-10-23 05:47:40|109230.8|109180.8|109230.9|109180.9|109231.2|109181.2|109228.6|109178.6|12
1729662470000|2024-10-23 05:47:50|109231.5|109181.5|109233|109183|109235.9|109185.9|109231.5|109181.5|20
1729662480000|2024-10-23 05:48:00|109233.1|109183.1|109233.1|109183.1|109237.3|109187.3|109229.9|109179.9|17
1729662490000|2024-10-23 05:48:10|109233.5|109183.5|109231.5|109181.5|109233.5|109183.5|109222.7|109172.7|29
1729662500000|2024-10-23 05:48:20|109230|109180|109225.8|109175.8|109232.8|109182.8|109224.8|109174.8|29
1729662510000|2024-10-23 05:48:30|109223|109173|109226|109176|109226.3|109176.3|109223|109173|19
1729662520000|2024-10-23 05:48:40|109226.4|109176.4|109229.7|109179.7|109229.8|109179.8|109219.5|109169.5|25
1729662530000|2024-10-23 05:48:50|109230|109180|109229.1|109179.1|109230|109180|109227.2|109177.2|10
1729662540000|2024-10-23 05:49:00|109228.3|109178.3|109226.7|109176.7|109228.3|109178.3|109221.9|109171.9|25
1729662550000|2024-10-23 05:49:10|109225.9|109175.9|109232.4|109182.4|109234.8|109184.8|109225.9|109175.9|25
1729662560000|2024-10-23 05:49:20|109231.6|109181.6|109231.9|109181.9|109235.7|109185.7|109229.2|109179.2|26
1729662570000|2024-10-23 05:49:30|109233.4|109183.4|109236.3|109186.3|109238.1|109188.1|109231.4|109181.4|17
1729662580000|2024-10-23 05:49:40|109235|109185|109229.6|109179.6|109237.3|109187.3|109229.6|109179.6|35
1729662590000|2024-10-23 05:49:50|109231.1|109181.1|109231.1|109181.1|109233.2|109183.2|109229|109179|22
1729662600000|2024-10-23 05:50:00|109232.8|109182.8|109232.8|109182.8|109233.8|109183.8|109229.1|109179.1|19
1729662610000|2024-10-23 05:50:10|109232.7|109182.7|109232.8|109182.8|109238.1|109188.1|109231.7|109181.7|47
1729662620000|2024-10-23 05:50:20|109232.6|109182.6|109234.6|109184.6|109236.5|109186.5|109232.6|109182.6|31
1729662630000|2024-10-23 05:50:30|109234.7|109184.7|109245|109195|109246.3|109196.3|109234.2|109184.2|42
1729662640000|2024-10-23 05:50:40|109245.1|109195.1|109250.4|109200.4|109254.3|109204.3|109243.3|109193.3|49
1729662650000|2024-10-23 05:50:50|109247.1|109197.1|109244.7|109194.7|109253.3|109203.3|109244.7|109194.7|49
1729662660000|2024-10-23 05:51:00|109245.7|109195.7|109248.9|109198.9|109251.4|109201.4|109243.4|109193.4|51
1729662670000|2024-10-23 05:51:10|109250.7|109200.7|109250.1|109200.1|109253.4|109203.4|109247.1|109197.1|49
1729662680000|2024-10-23 05:51:20|109253.4|109203.4|109256.3|109206.3|109258|109208|109251.3|109201.3|30
1729662690000|2024-10-23 05:51:30|109256.1|109206.1|109255.2|109205.2|109260|109210|109254.1|109204.1|26
1729662700000|2024-10-23 05:51:40|109255.9|109205.9|109255.6|109205.6|109259|109209|109253.8|109203.8|34
1729662710000|2024-10-23 05:51:50|109255|109205|109248.1|109198.1|109259|109209|109248.1|109198.1|44
1729662720000|2024-10-23 05:52:00|109238.5|109188.5|109228.8|109178.8|109238.5|109188.5|109228.8|109178.8|19
1729662730000|2024-10-23 05:52:10|109226.2|109176.2|109226.1|109176.1|109227.9|109177.9|109222.2|109172.2|41
1729662740000|2024-10-23 05:52:20|109226.3|109176.3|109223.6|109173.6|109226.9|109176.9|109223.6|109173.6|37
1729662750000|2024-10-23 05:52:30|109225|109175|109225.2|109175.2|109227|109177|109222.1|109172.1|33
1729662760000|2024-10-23 05:52:40|109225.4|109175.4|109223.9|109173.9|109227.1|109177.1|109223.7|109173.7|41
1729662770000|2024-10-23 05:52:50|109225.2|109175.2|109221.9|109171.9|109226.4|109176.4|109218.5|109168.5|36
1729662780000|2024-10-23 05:53:00|109223.5|109173.5|109225.1|109175.1|109227.5|109177.5|109221.7|109171.7|39
1729662790000|2024-10-23 05:53:10|109224.2|109174.2|109223.9|109173.9|109225.1|109175.1|109221.6|109171.6|23
1729662800000|2024-10-23 05:53:20|109225.5|109175.5|109225.1|109175.1|109227.1|109177.1|109223.5|109173.5|24
1729662810000|2024-10-23 05:53:30|109225.3|109175.3|109225.2|109175.2|109226.9|109176.9|109224.6|109174.6|15
1729662820000|2024-10-23 05:53:40|109228.9|109178.9|109225.4|109175.4|109229.1|109179.1|109224.6|109174.6|20
1729662830000|2024-10-23 05:53:50|109225.8|109175.8|109222.3|109172.3|109225.8|109175.8|109221.2|109171.2|30
1729662840000|2024-10-23 05:54:00|109222.2|109172.2|109221.9|109171.9|109224.9|109174.9|109218.5|109168.5|35
1729662850000|2024-10-23 05:54:10|109222|109172|109223|109173|109224.3|109174.3|109220.7|109170.7|24
1729662860000|2024-10-23 05:54:20|109222.3|109172.3|109223.2|109173.2|109225|109175|109222.3|109172.3|18
1729662870000|2024-10-23 05:54:30|109223.3|109173.3|109221.1|109171.1|109224.9|109174.9|109218.6|109168.6|22
1729662880000|2024-10-23 05:54:40|109223.3|109173.3|109222|109172|109227.3|109177.3|109222|109172|44
1729662890000|2024-10-23 05:54:50|109220.8|109170.8|109220.5|109170.5|109225.2|109175.2|109219.9|109169.9|41
1729662900000|2024-10-23 05:55:00|109220.4|109170.4|109220.5|109170.5|109225.1|109175.1|109217.1|109167.1|46
1729662910000|2024-10-23 05:55:10|109220.4|109170.4|109223.1|109173.1|109224.4|109174.4|109215.1|109165.1|32
1729662920000|2024-10-23 05:55:20|109219|109169|109217.5|109167.5|109223.7|109173.7|109216|109166|30
1729662930000|2024-10-23 05:55:30|109218.6|109168.6|109213.4|109163.4|109218.7|109168.7|109212.8|109162.8|15
1729662940000|2024-10-23 05:55:40|109211.1|109161.1|109211.2|109161.2|109215.7|109165.7|109210.2|109160.2|21
1729662950000|2024-10-23 05:55:50|109211.6|109161.6|109216.4|109166.4|109218|109168|109208.6|109158.6|18
1729662960000|2024-10-23 05:56:00|109215.9|109165.9|109216.1|109166.1|109218|109168|109211.5|109161.5|22
1729662970000|2024-10-23 05:56:10|109216|109166|109217|109167|109221.2|109171.2|109212.8|109162.8|24
1729662980000|2024-10-23 05:56:20|109214.8|109164.8|109213.3|109163.3|109219.3|109169.3|109212.2|109162.2|28
1729662990000|2024-10-23 05:56:30|109213.2|109163.2|109213.6|109163.6|109221.2|109171.2|109213.2|109163.2|27
1729663000000|2024-10-23 05:56:40|109213.8|109163.8|109214|109164|109218.9|109168.9|109212.2|109162.2|22
1729663010000|2024-10-23 05:56:50|109211.7|109161.7|109209.3|109159.3|109216|109166|109209.3|109159.3|10
1729663020000|2024-10-23 05:57:00|109211.8|109161.8|109205.5|109155.5|109217.1|109167.1|109203.9|109153.9|37
1729663030000|2024-10-23 05:57:10|109206.5|109156.5|109205.2|109155.2|109209.6|109159.6|109204.5|109154.5|31
1729663040000|2024-10-23 05:57:20|109205|109155|109204.5|109154.5|109205.8|109155.8|109203.6|109153.6|18
1729663050000|2024-10-23 05:57:30|109204.8|109154.8|109198.5|109148.5|109207|109157|109197.5|109147.5|35
1729663060000|2024-10-23 05:57:40|109198.3|109148.3|109203.8|109153.8|109203.8|109153.8|109196.4|109146.4|40
1729663070000|2024-10-23 05:57:50|109202|109152|109206.8|109156.8|109206.8|109156.8|109202|109152|32
1729663080000|2024-10-23 05:58:00|109205.4|109155.4|109206.2|109156.2|109207|109157|109203.9|109153.9|27
1729663090000|2024-10-23 05:58:10|109204.3|109154.3|109206.1|109156.1|109206.8|109156.8|109203.2|109153.2|34
1729663100000|2024-10-23 05:58:20|109206.2|109156.2|109209|109159|109209.8|109159.8|109204.6|109154.6|62
1729663110000|2024-10-23 05:58:30|109209.1|109159.1|109204.2|109154.2|109211.8|109161.8|109204.2|109154.2|50
1729663120000|2024-10-23 05:58:40|109204.3|109154.3|109204.5|109154.5|109207.3|109157.3|109204.3|109154.3|27
1729663130000|2024-10-23 05:58:50|109204.9|109154.9|109201.2|109151.2|109206.8|109156.8|109199.6|109149.6|20
1729663140000|2024-10-23 05:59:00|109200|109150|109193.6|109143.6|109201|109151|109193.6|109143.6|25
1729663150000|2024-10-23 05:59:10|109195.1|109145.1|109195.4|109145.4|109197.5|109147.5|109191.5|109141.5|26
1729663160000|2024-10-23 05:59:20|109194.4|109144.4|109194.3|109144.3|109197|109147|109194.3|109144.3|16
1729663170000|2024-10-23 05:59:30|109195.5|109145.5|109200.9|109150.9|109201.2|109151.2|109193.7|109143.7|22
1729663180000|2024-10-23 05:59:40|109199.9|109149.9|109197.4|109147.4|109203.3|109153.3|109194.6|109144.6|25
1729663190000|2024-10-23 05:59:50|109197.3|109147.3|109193.4|109143.4|109197.9|109147.9|109193.4|109143.4|16
1729663200000|2024-10-23 06:00:00|109192.9|109142.9|109196.6|109146.6|109200.8|109150.8|109187.4|109137.4|47
1729663210000|2024-10-23 06:00:10|109196|109146|109194.3|109144.3|109207.4|109157.4|109193.4|109143.4|53
1729663220000|2024-10-23 06:00:20|109192|109142|109194.1|109144.1|109195.8|109145.8|109191.8|109141.8|34
1729663230000|2024-10-23 06:00:30|109191.8|109141.8|109206.7|109156.7|109212.5|109162.5|109191.8|109141.8|42
1729663240000|2024-10-23 06:00:40|109203.7|109153.7|109193.1|109143.1|109205.3|109155.3|109191.9|109141.9|39
1729663250000|2024-10-23 06:00:50|109193.5|109143.5|109202.1|109152.1|109202.3|109152.3|109192.7|109142.7|32
1729663260000|2024-10-23 06:01:00|109201.9|109151.9|109203.2|109153.2|109203.9|109153.9|109201.9|109151.9|18
1729663270000|2024-10-23 06:01:10|109203.3|109153.3|109208.6|109158.6|109210.6|109160.6|109202.7|109152.7|27
1729663280000|2024-10-23 06:01:20|109208.8|109158.8|109212.5|109162.5|109215.1|109165.1|109208.4|109158.4|33
1729663290000|2024-10-23 06:01:30|109212.9|109162.9|109215.6|109165.6|109216.6|109166.6|109212.5|109162.5|19
1729663300000|2024-10-23 06:01:40|109216.4|109166.4|109209.6|109159.6|109217.9|109167.9|109204.8|109154.8|32
1729663310000|2024-10-23 06:01:50|109209.3|109159.3|109211.2|109161.2|109213.9|109163.9|109208.7|109158.7|24
1729663320000|2024-10-23 06:02:00|109211|109161|109220.7|109170.7|109220.7|109170.7|109207.5|109157.5|27
1729663330000|2024-10-23 06:02:10|109220|109170|109220.4|109170.4|109220.7|109170.7|109218.3|109168.3|23
1729663340000|2024-10-23 06:02:20|109220.2|109170.2|109220.2|109170.2|109220.6|109170.6|109220.2|109170.2|6
1729663350000|2024-10-23 06:02:30|109220.7|109170.7|109217.2|109167.2|109221.5|109171.5|109216.6|109166.6|26
1729663360000|2024-10-23 06:02:40|109217.3|109167.3|109218|109168|109221|109171|109216.6|109166.6|22
1729663370000|2024-10-23 06:02:50|109218.2|109168.2|109223.3|109173.3|109223.5|109173.5|109218.2|109168.2|14
1729663380000|2024-10-23 06:03:00|109223|109173|109223.3|109173.3|109223.3|109173.3|109219.6|109169.6|15
1729663390000|2024-10-23 06:03:10|109223.8|109173.8|109223.4|109173.4|109224.5|109174.5|109221.8|109171.8|11
1729663400000|2024-10-23 06:03:20|109223.2|109173.2|109219.6|109169.6|109227.6|109177.6|109219.6|109169.6|14
1729663410000|2024-10-23 06:03:30|109220.5|109170.5|109226.5|109176.5|109236.2|109186.2|109220.5|109170.5|30
1729663420000|2024-10-23 06:03:40|109222.7|109172.7|109229.5|109179.5|109232|109182|109221.6|109171.6|31
1729663430000|2024-10-23 06:03:50|109230|109180|109225.2|109175.2|109232.6|109182.6|109225.1|109175.1|24
1729663440000|2024-10-23 06:04:00|109224.8|109174.8|109222|109172|109226.1|109176.1|109220.7|109170.7|25
1729663450000|2024-10-23 06:04:10|109222.1|109172.1|109218|109168|109223.1|109173.1|109218|109168|28
1729663460000|2024-10-23 06:04:20|109218.5|109168.5|109206.1|109156.1|109219|109169|109203.9|109153.9|26
1729663470000|2024-10-23 06:04:30|109206.2|109156.2|109203.4|109153.4|109208.5|109158.5|109203.4|109153.4|13
1729663480000|2024-10-23 06:04:40|109203.2|109153.2|109203.9|109153.9|109204|109154|109201.5|109151.5|9
1729663490000|2024-10-23 06:04:50|109204|109154|109205.7|109155.7|109205.7|109155.7|109203.3|109153.3|13
1729663500000|2024-10-23 06:05:00|109205.2|109155.2|109206.1|109156.1|109209.8|109159.8|109200.8|109150.8|25
1729663510000|2024-10-23 06:05:10|109205.2|109155.2|109202.5|109152.5|109205.2|109155.2|109202.4|109152.4|13
1729663520000|2024-10-23 06:05:20|109202.6|109152.6|109196.2|109146.2|109204.1|109154.1|109192.7|109142.7|19
1729663530000|2024-10-23 06:05:30|109196.7|109146.7|109199.8|109149.8|109199.8|109149.8|109196.7|109146.7|13
1729663540000|2024-10-23 06:05:40|109199.6|109149.6|109201.8|109151.8|109202.1|109152.1|109199.2|109149.2|16
1729663550000|2024-10-23 06:05:50|109201.9|109151.9|109204.4|109154.4|109205|109155|109201.9|109151.9|14
1729663560000|2024-10-23 06:06:00|109204.9|109154.9|109220.1|109170.1|109226.8|109176.8|109204.9|109154.9|39
1729663570000|2024-10-23 06:06:10|109220.8|109170.8|109221.5|109171.5|109222.1|109172.1|109216.1|109166.1|22
1729663580000|2024-10-23 06:06:20|109221|109171|109223.3|109173.3|109224.8|109174.8|109221|109171|19
1729663590000|2024-10-23 06:06:30|109223.5|109173.5|109238.3|109188.3|109241.9|109191.9|109223.5|109173.5|20
1729663600000|2024-10-23 06:06:40|109238.2|109188.2|109238.8|109188.8|109239.5|109189.5|109238.1|109188.1|12
1729663610000|2024-10-23 06:06:50|109239.6|109189.6|109238.9|109188.9|109240.1|109190.1|109238.2|109188.2|13
1729663620000|2024-10-23 06:07:00|109239.3|109189.3|109236.7|109186.7|109239.3|109189.3|109235.6|109185.6|12
1729663630000|2024-10-23 06:07:10|109235.5|109185.5|109234.1|109184.1|109235.5|109185.5|109234.1|109184.1|6
1729663640000|2024-10-23 06:07:20|109233.6|109183.6|109239|109189|109239.8|109189.8|109233.6|109183.6|11
1729663650000|2024-10-23 06:07:30|109238.6|109188.6|109235.6|109185.6|109240.6|109190.6|109235|109185|24
1729663660000|2024-10-23 06:07:40|109237.2|109187.2|109236.7|109186.7|109240.4|109190.4|109236.5|109186.5|13
1729663670000|2024-10-23 06:07:50|109236|109186|109222.2|109172.2|109236|109186|109221.8|109171.8|25
1729663680000|2024-10-23 06:08:00|109221.4|109171.4|109225.2|109175.2|109232.5|109182.5|109221.3|109171.3|39
1729663690000|2024-10-23 06:08:10|109225.1|109175.1|109229.7|109179.7|109230.9|109180.9|109221.5|109171.5|27
1729663700000|2024-10-23 06:08:20|109230.1|109180.1|109221.9|109171.9|109230.1|109180.1|109219.5|109169.5|40
1729663710000|2024-10-23 06:08:30|109222.3|109172.3|109211.6|109161.6|109222.3|109172.3|109211.4|109161.4|18
1729663720000|2024-10-23 06:08:40|109209.8|109159.8|109205|109155|109209.8|109159.8|109205|109155|12
1729663730000|2024-10-23 06:08:50|109204.4|109154.4|109206.9|109156.9|109209.2|109159.2|109204.4|109154.4|21
1729663740000|2024-10-23 06:09:00|109207|109157|109212.3|109162.3|109213.9|109163.9|109206.7|109156.7|35
1729663750000|2024-10-23 06:09:10|109211.4|109161.4|109208.4|109158.4|109212.4|109162.4|109207.4|109157.4|18
1729663760000|2024-10-23 06:09:20|109207.5|109157.5|109216.5|109166.5|109216.5|109166.5|109207.3|109157.3|15
1729663770000|2024-10-23 06:09:30|109216.9|109166.9|109220.1|109170.1|109221|109171|109216.9|109166.9|19
1729663780000|2024-10-23 06:09:40|109220.2|109170.2|109222.3|109172.3|109222.3|109172.3|109217.6|109167.6|14
1729663790000|2024-10-23 06:09:50|109224.9|109174.9|109219.5|109169.5|109224.9|109174.9|109218.5|109168.5|40
1729663800000|2024-10-23 06:10:00|109219.3|109169.3|109216.1|109166.1|109222.8|109172.8|109216.1|109166.1|20
1729663810000|2024-10-23 06:10:10|109215.5|109165.5|109215.3|109165.3|109221.4|109171.4|109214.3|109164.3|24
1729663820000|2024-10-23 06:10:20|109215.5|109165.5|109214.5|109164.5|109215.6|109165.6|109214.4|109164.4|9
1729663830000|2024-10-23 06:10:30|109214.7|109164.7|109220.5|109170.5|109221.8|109171.8|109214.7|109164.7|28
1729663840000|2024-10-23 06:10:40|109220.4|109170.4|109224.6|109174.6|109224.6|109174.6|109219.7|109169.7|13
1729663850000|2024-10-23 06:10:50|109224.4|109174.4|109219.7|109169.7|109224.4|109174.4|109219.1|109169.1|28
1729663860000|2024-10-23 06:11:00|109218.9|109168.9|109215.6|109165.6|109218.9|109168.9|109212.2|109162.2|18
1729663870000|2024-10-23 06:11:10|109215.9|109165.9|109205.2|109155.2|109215.9|109165.9|109204.2|109154.2|27
1729663880000|2024-10-23 06:11:20|109205.6|109155.6|109208.2|109158.2|109208.3|109158.3|109204.3|109154.3|9
1729663890000|2024-10-23 06:11:30|109207.2|109157.2|109208.2|109158.2|109208.3|109158.3|109207.2|109157.2|17
1729663900000|2024-10-23 06:11:40|109208|109158|109205.4|109155.4|109208.6|109158.6|109205.2|109155.2|20
1729663910000|2024-10-23 06:11:50|109205.3|109155.3|109208.2|109158.2|109208.2|109158.2|109205.2|109155.2|16
1729663920000|2024-10-23 06:12:00|109204.4|109154.4|109206.8|109156.8|109208.1|109158.1|109204.1|109154.1|19
1729663930000|2024-10-23 06:12:10|109207.6|109157.6|109208.5|109158.5|109208.5|109158.5|109207|109157|7
1729663940000|2024-10-23 06:12:20|109208.6|109158.6|109205.6|109155.6|109208.6|109158.6|109204.8|109154.8|9
1729663950000|2024-10-23 06:12:30|109206.2|109156.2|109209.4|109159.4|109209.8|109159.8|109205.5|109155.5|10
1729663960000|2024-10-23 06:12:40|109209.2|109159.2|109209.2|109159.2|109209.2|109159.2|109208.6|109158.6|4
1729663970000|2024-10-23 06:12:50|109209.6|109159.6|109210.6|109160.6|109210.6|109160.6|109209.6|109159.6|2
1729663980000|2024-10-23 06:13:00|109210.4|109160.4|109211.9|109161.9|109211.9|109161.9|109208.9|109158.9|13
1729663990000|2024-10-23 06:13:10|109210.7|109160.7|109210.9|109160.9|109211|109161|109210.5|109160.5|5
1729664000000|2024-10-23 06:13:20|109210.3|109160.3|109211.2|109161.2|109211.2|109161.2|109210.3|109160.3|2
1729664010000|2024-10-23 06:13:30|109210.7|109160.7|109209.5|109159.5|109210.7|109160.7|109209.4|109159.4|6
1729664020000|2024-10-23 06:13:40|109209.6|109159.6|109209.3|109159.3|109209.6|109159.6|109209.3|109159.3|5
1729664030000|2024-10-23 06:13:50|109209.5|109159.5|109214|109164|109214|109164|109209.5|109159.5|6
1729664040000|2024-10-23 06:14:00|109214.4|109164.4|109211.4|109161.4|109216.2|109166.2|109210.5|109160.5|19
1729664050000|2024-10-23 06:14:10|109211.8|109161.8|109215|109165|109215|109165|109210.6|109160.6|12
1729664060000|2024-10-23 06:14:20|109214.3|109164.3|109211.1|109161.1|109214.3|109164.3|109210.5|109160.5|5
1729664070000|2024-10-23 06:14:30|109210.7|109160.7|109210.5|109160.5|109210.7|109160.7|109210|109160|6
1729664080000|2024-10-23 06:14:40|109211.1|109161.1|109210.6|109160.6|109211.1|109161.1|109210.1|109160.1|5
1729664090000|2024-10-23 06:14:50|109210.1|109160.1|109209.5|109159.5|109210.1|109160.1|109209.5|109159.5|4
1729664100000|2024-10-23 06:15:00|109209.1|109159.1|109208.1|109158.1|109209.1|109159.1|109208.1|109158.1|8
1729664110000|2024-10-23 06:15:10|109208.2|109158.2|109202.5|109152.5|109213.3|109163.3|109201.9|109151.9|12
1729664120000|2024-10-23 06:15:20|109202.6|109152.6|109207.2|109157.2|109207.2|109157.2|109202.4|109152.4|12
1729664130000|2024-10-23 06:15:30|109207.8|109157.8|109209.3|109159.3|109210.6|109160.6|109207.7|109157.7|6
1729664140000|2024-10-23 06:15:40|109209.4|109159.4|109209.2|109159.2|109209.7|109159.7|109209|109159|8
1729664150000|2024-10-23 06:15:50|109209|109159|109209.4|109159.4|109209.4|109159.4|109209|109159|6
1729664160000|2024-10-23 06:16:00|109209.2|109159.2|109211.8|109161.8|109211.9|109161.9|109209.2|109159.2|10
1729664170000|2024-10-23 06:16:10|109211.2|109161.2|109209.3|109159.3|109211.2|109161.2|109209.1|109159.1|9
1729664180000|2024-10-23 06:16:20|109209.2|109159.2|109209.2|109159.2|109209.5|109159.5|109209.1|109159.1|6
1729664190000|2024-10-23 06:16:30|109209.3|109159.3|109199.8|109149.8|109209.5|109159.5|109199.8|109149.8|18
1729664200000|2024-10-23 06:16:40|109199.2|109149.2|109203.7|109153.7|109203.7|109153.7|109199.2|109149.2|12
1729664210000|2024-10-23 06:16:50|109203.6|109153.6|109199.5|109149.5|109203.6|109153.6|109199.5|109149.5|11
1729664220000|2024-10-23 06:17:00|109199.1|109149.1|109193.7|109143.7|109199.3|109149.3|109189|109139|7
1729664230000|2024-10-23 06:17:10|109194.3|109144.3|109194.3|109144.3|109194.6|109144.6|109193.8|109143.8|11
1729664240000|2024-10-23 06:17:20|109194.5|109144.5|109189.9|109139.9|109194.6|109144.6|109189.7|109139.7|14
1729664250000|2024-10-23 06:17:30|109190|109140|109194.9|109144.9|109194.9|109144.9|109190|109140|7
1729664260000|2024-10-23 06:17:40|109194.7|109144.7|109196.3|109146.3|109196.3|109146.3|109194.6|109144.6|13
1729664270000|2024-10-23 06:17:50|109196.4|109146.4|109196.8|109146.8|109196.8|109146.8|109196.4|109146.4|2
1729664280000|2024-10-23 06:18:00|109197.1|109147.1|109197.2|109147.2|109200.5|109150.5|109197.1|109147.1|12
1729664290000|2024-10-23 06:18:10|109197|109147|109197.7|109147.7|109198.6|109148.6|109193.3|109143.3|19
1729664300000|2024-10-23 06:18:20|109193.4|109143.4|109214.2|109164.2|109221|109171|109193.1|109143.1|30
1729664310000|2024-10-23 06:18:30|109214.8|109164.8|109223.4|109173.4|109223.4|109173.4|109213|109163|20
1729664320000|2024-10-23 06:18:40|109223.8|109173.8|109222|109172|109224.6|109174.6|109220.7|109170.7|17
1729664330000|2024-10-23 06:18:50|109221.9|109171.9|109215.6|109165.6|109221.9|109171.9|109211.3|109161.3|14
1729664340000|2024-10-23 06:19:00|109215.9|109165.9|109215.4|109165.4|109217.1|109167.1|109213.7|109163.7|16
1729664350000|2024-10-23 06:19:10|109215.9|109165.9|109218.2|109168.2|109218.2|109168.2|109215.9|109165.9|11
1729664360000|2024-10-23 06:19:20|109218.5|109168.5|109218.1|109168.1|109218.5|109168.5|109217.1|109167.1|15
1729664370000|2024-10-23 06:19:30|109217.6|109167.6|109216|109166|109217.8|109167.8|109216|109166|9
1729664380000|2024-10-23 06:19:40|109216.3|109166.3|109226.5|109176.5|109227.5|109177.5|109216.1|109166.1|18
1729664390000|2024-10-23 06:19:50|109226.3|109176.3|109224.9|109174.9|109226.8|109176.8|109224.9|109174.9|16
1729664400000|2024-10-23 06:20:00|109226.4|109176.4|109231.1|109181.1|109231.1|109181.1|109225.9|109175.9|27
1729664410000|2024-10-23 06:20:10|109231.6|109181.6|109224|109174|109236.3|109186.3|109223.3|109173.3|24
1729664420000|2024-10-23 06:20:20|109223.2|109173.2|109219.1|109169.1|109223.7|109173.7|109218|109168|21
1729664430000|2024-10-23 06:20:30|109219|109169|109223.1|109173.1|109223.4|109173.4|109217.7|109167.7|17
1729664440000|2024-10-23 06:20:40|109222.9|109172.9|109218.9|109168.9|109223.2|109173.2|109217.6|109167.6|19
1729664450000|2024-10-23 06:20:50|109219.1|109169.1|109223.3|109173.3|109223.6|109173.6|109219.1|109169.1|18
1729664460000|2024-10-23 06:21:00|109223.5|109173.5|109235.9|109185.9|109235.9|109185.9|109222.6|109172.6|23
1729664470000|2024-10-23 06:21:10|109235.8|109185.8|109239.3|109189.3|109241.7|109191.7|109235.5|109185.5|21
1729664480000|2024-10-23 06:21:20|109240.3|109190.3|109240.7|109190.7|109242.4|109192.4|109239.4|109189.4|13
1729664490000|2024-10-23 06:21:30|109239.8|109189.8|109252.5|109202.5|109252.5|109202.5|109239|109189|30
1729664500000|2024-10-23 06:21:40|109253|109203|109257.8|109207.8|109257.8|109207.8|109251.5|109201.5|15
1729664510000|2024-10-23 06:21:50|109258.1|109208.1|109248.5|109198.5|109258.6|109208.6|109248.5|109198.5|21
1729664520000|2024-10-23 06:22:00|109248.4|109198.4|109251.2|109201.2|109251.2|109201.2|109247.9|109197.9|15
1729664530000|2024-10-23 06:22:10|109251|109201|109248.4|109198.4|109251|109201|109248.1|109198.1|20
1729664540000|2024-10-23 06:22:20|109248.7|109198.7|109244.4|109194.4|109249|109199|109244.4|109194.4|15
1729664550000|2024-10-23 06:22:30|109244.7|109194.7|109251.6|109201.6|109251.6|109201.6|109244.7|109194.7|15
1729664560000|2024-10-23 06:22:40|109252|109202|109249.7|109199.7|109254.4|109204.4|109249.7|109199.7|15
1729664570000|2024-10-23 06:22:50|109249.4|109199.4|109249.2|109199.2|109250.3|109200.3|109249.2|109199.2|12
1729664580000|2024-10-23 06:23:00|109249.1|109199.1|109249.9|109199.9|109250.3|109200.3|109249.1|109199.1|10
1729664590000|2024-10-23 06:23:10|109250.3|109200.3|109263.6|109213.6|109264|109214|109250.3|109200.3|24
1729664600000|2024-10-23 06:23:20|109263.2|109213.2|109265.5|109215.5|109265.5|109215.5|109262.8|109212.8|21
1729664610000|2024-10-23 06:23:30|109265.8|109215.8|109261.5|109211.5|109266.2|109216.2|109261.3|109211.3|18
1729664620000|2024-10-23 06:23:40|109262.1|109212.1|109263.6|109213.6|109264|109214|109260.9|109210.9|15
1729664630000|2024-10-23 06:23:50|109264|109214|109263.4|109213.4|109264|109214|109262.8|109212.8|11
1729664640000|2024-10-23 06:24:00|109263|109213|109263.8|109213.8|109264.6|109214.6|109262.4|109212.4|16
1729664650000|2024-10-23 06:24:10|109264|109214|109259.4|109209.4|109265.6|109215.6|109259.4|109209.4|18
1729664660000|2024-10-23 06:24:20|109259.7|109209.7|109266.5|109216.5|109266.5|109216.5|109259.7|109209.7|13
1729664670000|2024-10-23 06:24:30|109266|109216|109266.2|109216.2|109266.2|109216.2|109264.4|109214.4|13
1729664680000|2024-10-23 06:24:40|109266.3|109216.3|109263.2|109213.2|109266.6|109216.6|109260.9|109210.9|19
1729664690000|2024-10-23 06:24:50|109263.7|109213.7|109267.8|109217.8|109268.3|109218.3|109263.7|109213.7|15
1729664700000|2024-10-23 06:25:00|109267.9|109217.9|109278.4|109228.4|109280.8|109230.8|109267.1|109217.1|28
1729664710000|2024-10-23 06:25:10|109278.7|109228.7|109280.5|109230.5|109281.4|109231.4|109278.7|109228.7|14
1729664720000|2024-10-23 06:25:20|109281.1|109231.1|109285.3|109235.3|109285.3|109235.3|109281.1|109231.1|15
1729664730000|2024-10-23 06:25:30|109285.5|109235.5|109291.8|109241.8|109291.8|109241.8|109285.2|109235.2|19
1729664740000|2024-10-23 06:25:40|109291.7|109241.7|109290.7|109240.7|109293|109243|109290.7|109240.7|11
1729664750000|2024-10-23 06:25:50|109291.1|109241.1|109291.2|109241.2|109292.1|109242.1|109291|109241|12
1729664760000|2024-10-23 06:26:00|109291|109241|109304.4|109254.4|109308.3|109258.3|109290.7|109240.7|26
1729664770000|2024-10-23 06:26:10|109303.9|109253.9|109299.1|109249.1|109305.4|109255.4|109298.9|109248.9|22
1729664780000|2024-10-23 06:26:20|109301.1|109251.1|109301.2|109251.2|109302|109252|109300.8|109250.8|15
1729664790000|2024-10-23 06:26:30|109300.9|109250.9|109300.9|109250.9|109302.9|109252.9|109300.7|109250.7|14
1729664800000|2024-10-23 06:26:40|109300.8|109250.8|109299.5|109249.5|109300.8|109250.8|109299|109249|14
1729664810000|2024-10-23 06:26:50|109300|109250|109299.6|109249.6|109302.6|109252.6|109298.9|109248.9|19
1729664820000|2024-10-23 06:27:00|109299.9|109249.9|109297.1|109247.1|109299.9|109249.9|109296.7|109246.7|15
1729664830000|2024-10-23 06:27:10|109297.6|109247.6|109295.8|109245.8|109299|109249|109295.8|109245.8|10
1729664840000|2024-10-23 06:27:20|109295.6|109245.6|109299|109249|109299|109249|109295.6|109245.6|9
1729664850000|2024-10-23 06:27:30|109298.8|109248.8|109303.6|109253.6|109303.6|109253.6|109298.8|109248.8|17
1729664860000|2024-10-23 06:27:40|109304.1|109254.1|109306.2|109256.2|109306.2|109256.2|109304.1|109254.1|12
1729664870000|2024-10-23 06:27:50|109305.7|109255.7|109306.5|109256.5|109306.5|109256.5|109305.4|109255.4|15
1729664880000|2024-10-23 06:28:00|109307.2|109257.2|109303.3|109253.3|109307.2|109257.2|109302.7|109252.7|19
1729664890000|2024-10-23 06:28:10|109302.6|109252.6|109293.5|109243.5|109302.8|109252.8|109287.2|109237.2|22
1729664900000|2024-10-23 06:28:20|109294.6|109244.6|109292|109242|109296|109246|109292|109242|14
1729664910000|2024-10-23 06:28:30|109291.9|109241.9|109292.6|109242.6|109293.5|109243.5|109289.8|109239.8|16
1729664920000|2024-10-23 06:28:40|109292.7|109242.7|109290.7|109240.7|109292.9|109242.9|109290|109240|11
1729664930000|2024-10-23 06:28:50|109290.1|109240.1|109290.9|109240.9|109291|109241|109290.1|109240.1|6
1729664940000|2024-10-23 06:29:00|109291|109241|109286.3|109236.3|109291.2|109241.2|109286.3|109236.3|14
1729664950000|2024-10-23 06:29:10|109286.6|109236.6|109286.2|109236.2|109287.2|109237.2|109285.5|109235.5|15
1729664960000|2024-10-23 06:29:20|109285.8|109235.8|109280.5|109230.5|109285.8|109235.8|109280.5|109230.5|17
1729664970000|2024-10-23 06:29:30|109280.7|109230.7|109274.1|109224.1|109281.5|109231.5|109274.1|109224.1|14
1729664980000|2024-10-23 06:29:40|109274.5|109224.5|109276.3|109226.3|109276.3|109226.3|109272.6|109222.6|20
1729664990000|2024-10-23 06:29:50|109276.7|109226.7|109274.1|109224.1|109276.7|109226.7|109272.7|109222.7|18
1729665000000|2024-10-23 06:30:00|109274.4|109224.4|109275.6|109225.6|109278.2|109228.2|109273.3|109223.3|19
1729665010000|2024-10-23 06:30:10|109275.7|109225.7|109276.2|109226.2|109276.2|109226.2|109274.6|109224.6|15
1729665020000|2024-10-23 06:30:20|109276.8|109226.8|109280|109230|109280|109230|109276.8|109226.8|16
1729665030000|2024-10-23 06:30:30|109279.2|109229.2|109285.7|109235.7|109286.8|109236.8|109279.2|109229.2|22
1729665040000|2024-10-23 06:30:40|109285.3|109235.3|109283.5|109233.5|109285.3|109235.3|109283.5|109233.5|8
1729665050000|2024-10-23 06:30:50|109283.2|109233.2|109285.1|109235.1|109285.8|109235.8|109282.8|109232.8|13
1729665060000|2024-10-23 06:31:00|109284.4|109234.4|109282.4|109232.4|109284.4|109234.4|109280.9|109230.9|11
1729665070000|2024-10-23 06:31:10|109280.8|109230.8|109286.3|109236.3|109286.5|109236.5|109280.8|109230.8|15
1729665080000|2024-10-23 06:31:20|109291|109241|109291|109241|109291.2|109241.2|109290.4|109240.4|12
1729665090000|2024-10-23 06:31:30|109291.1|109241.1|109276.5|109226.5|109291.1|109241.1|109276.5|109226.5|26
1729665100000|2024-10-23 06:31:40|109276.7|109226.7|109275|109225|109276.7|109226.7|109270.6|109220.6|21
1729665110000|2024-10-23 06:31:50|109274.5|109224.5|109274.8|109224.8|109274.8|109224.8|109272.6|109222.6|13
1729665120000|2024-10-23 06:32:00|109274.9|109224.9|109282.9|109232.9|109282.9|109232.9|109274.8|109224.8|23
1729665130000|2024-10-23 06:32:10|109283.1|109233.1|109288.9|109238.9|109288.9|109238.9|109283.1|109233.1|15
1729665140000|2024-10-23 06:32:20|109290|109240|109285.2|109235.2|109290|109240|109283.1|109233.1|19
1729665150000|2024-10-23 06:32:30|109285.6|109235.6|109282.2|109232.2|109285.6|109235.6|109281.3|109231.3|15
1729665160000|2024-10-23 06:32:40|109282|109232|109291.2|109241.2|109294.7|109244.7|109282|109232|20
1729665170000|2024-10-23 06:32:50|109291.3|109241.3|109285.7|109235.7|109291.5|109241.5|109285.7|109235.7|18
1729665180000|2024-10-23 06:33:00|109284.7|109234.7|109291.5|109241.5|109292|109242|109282.2|109232.2|17
1729665190000|2024-10-23 06:33:10|109292|109242|109284.1|109259.1|109292.7|109259.1|109280.9|109242|8
1729665200000|2024-10-23 06:33:20|109284.7|109259.7|109288.2|109263.2|109288.2|109263.2|109283.6|109258.6|19
1729665210000|2024-10-23 06:33:30|109289.6|109264.6|109289.3|109264.3|109290.6|109265.6|109287.1|109262.1|13
1729665220000|2024-10-23 06:33:40|109290.1|109265.1|109288.2|109263.2|109292.2|109267.2|109288.2|109263.2|20
1729665230000|2024-10-23 06:33:50|109288.1|109263.1|109284|109259|109288.1|109263.1|109283.9|109258.9|13
1729665240000|2024-10-23 06:34:00|109284.1|109259.1|109288.9|109263.9|109288.9|109263.9|109284.1|109259.1|19
1729665250000|2024-10-23 06:34:10|109288.5|109263.5|109288.8|109263.8|109289.2|109264.2|109288.4|109263.4|9
1729665260000|2024-10-23 06:34:20|109288.9|109263.9|109283.5|109258.5|109289.4|109264.4|109283.5|109258.5|17
1729665270000|2024-10-23 06:34:30|109284.5|109259.5|109288.1|109263.1|109288.1|109263.1|109284.5|109259.5|9
1729665280000|2024-10-23 06:34:40|109288.2|109263.2|109288.2|109263.2|109288.2|109263.2|109288.2|109263.2|1
1729665290000|2024-10-23 06:34:50|109287.7|109262.7|109282.3|109257.3|109287.7|109262.7|109282.3|109257.3|16
1729665300000|2024-10-23 06:35:00|109281.9|109256.9|109291.3|109266.3|109292.6|109267.6|109281.8|109256.8|21
1729665310000|2024-10-23 06:35:10|109290.6|109265.6|109288.5|109263.5|109290.6|109265.6|109283.3|109258.3|15
1729665320000|2024-10-23 06:35:20|109288.4|109263.4|109289.1|109264.1|109289.1|109264.1|109288.4|109263.4|3
1729665330000|2024-10-23 06:35:30|109289|109264|109287.7|109262.7|109289|109264|109287.7|109262.7|3
1729665340000|2024-10-23 06:35:40|109287.6|109262.6|109290.7|109265.7|109290.8|109265.8|109287.6|109262.6|14
1729665350000|2024-10-23 06:35:50|109290.5|109265.5|109291|109266|109291|109266|109289.3|109264.3|11
1729665360000|2024-10-23 06:36:00|109290.8|109265.8|109288.7|109263.7|109290.8|109265.8|109288.7|109263.7|11
1729665370000|2024-10-23 06:36:10|109288.2|109263.2|109286.3|109261.3|109288.2|109263.2|109286.3|109261.3|8
1729665380000|2024-10-23 06:36:20|109286.2|109261.2|109289.2|109264.2|109290|109265|109285.8|109260.8|10
1729665390000|2024-10-23 06:36:30|109289.3|109264.3|109288.4|109263.4|109291.3|109266.3|109286.2|109261.2|15
1729665400000|2024-10-23 06:36:40|109288.3|109263.3|109294.9|109269.9|109294.9|109269.9|109288|109263|26
1729665410000|2024-10-23 06:36:50|109295.3|109270.3|109304.2|109279.2|109305|109280|109295.2|109270.2|25
1729665420000|2024-10-23 06:37:00|109304.5|109279.5|109304.2|109279.2|109305.6|109280.6|109304.2|109279.2|10
1729665430000|2024-10-23 06:37:10|109304|109279|109316.6|109291.6|109316.6|109291.6|109303.7|109278.7|20
1729665440000|2024-10-23 06:37:20|109316.8|109291.8|109320.8|109295.8|109322|109297|109314|109289|20
1729665450000|2024-10-23 06:37:30|109320.6|109295.6|109321.2|109296.2|109321.2|109296.2|109320.2|109295.2|12
1729665460000|2024-10-23 06:37:40|109321.1|109296.1|109319.7|109294.7|109321.1|109296.1|109319.2|109294.2|7
1729665470000|2024-10-23 06:37:50|109319.9|109294.9|109322.3|109297.3|109322.3|109297.3|109319.9|109294.9|11
1729665480000|2024-10-23 06:38:00|109322.2|109297.2|109349.2|109299.2|109353.8|109313.3|109322.2|109296.9|32
1729665490000|2024-10-23 06:38:10|109349.4|109299.4|109320.2|109295.2|109352.6|109302.6|109320.1|109295.1|19
1729665500000|2024-10-23 06:38:20|109320.5|109295.5|109331.9|109306.9|109332|109307|109320.5|109295.5|24
1729665510000|2024-10-23 06:38:30|109331.8|109306.8|109332.7|109307.7|109333.2|109308.2|109330.9|109305.9|16
1729665520000|2024-10-23 06:38:40|109332.6|109307.6|109337.7|109312.7|109337.7|109312.7|109332.5|109307.5|16
1729665530000|2024-10-23 06:38:50|109337.6|109312.6|109337.8|109312.8|109337.8|109312.8|109336|109311|7
1729665540000|2024-10-23 06:39:00|109338|109313|109331.5|109306.5|109338.7|109313.7|109329.6|109304.6|17
1729665550000|2024-10-23 06:39:10|109331.6|109306.6|109335.8|109310.8|109335.8|109310.8|109331.1|109306.1|15
1729665560000|2024-10-23 06:39:20|109335.6|109310.6|109341|109316|109341|109316|109335.1|109310.1|17
1729665570000|2024-10-23 06:39:30|109340.7|109315.7|109342.8|109317.8|109342.9|109317.9|109339.6|109314.6|16
1729665580000|2024-10-23 06:39:40|109342.5|109317.5|109339.1|109314.1|109342.5|109317.5|109338.7|109313.7|17
1729665590000|2024-10-23 06:39:50|109339.2|109314.2|109340.4|109315.4|109341.2|109316.2|109339.2|109314.2|8
1729665600000|2024-10-23 06:40:00|109339.5|109314.5|109336.1|109311.1|109339.5|109314.5|109336.1|109311.1|18
1729665610000|2024-10-23 06:40:10|109336.2|109311.2|109337.6|109312.6|109337.6|109312.6|109336|109311|5
1729665620000|2024-10-23 06:40:20|109337.8|109312.8|109336.7|109311.7|109338.1|109313.1|109336.5|109311.5|13
1729665630000|2024-10-23 06:40:30|109335.6|109310.6|109336.9|109311.9|109340.5|109315.5|109334.7|109309.7|17
1729665640000|2024-10-23 06:40:40|109337|109312|109338.5|109313.5|109339.1|109314.1|109336.9|109311.9|17
1729665650000|2024-10-23 06:40:50|109338.2|109313.2|109338|109313|109339.9|109314.9|109337.8|109312.8|15
1729665660000|2024-10-23 06:41:00|109337.9|109312.9|109339.7|109314.7|109339.7|109314.7|109337.9|109312.9|8
1729665670000|2024-10-23 06:41:10|109339.4|109314.4|109340|109315|109340.1|109315.1|109338.6|109313.6|13
1729665680000|2024-10-23 06:41:20|109339.2|109314.2|109349.7|109324.7|109349.7|109324.7|109338.9|109313.9|22
1729665690000|2024-10-23 06:41:30|109349.8|109324.8|109349.9|109324.9|109350|109325|109349|109324|11
1729665700000|2024-10-23 06:41:40|109349.5|109324.5|109340.6|109315.6|109350|109325|109340.4|109315.4|22
1729665710000|2024-10-23 06:41:50|109340.9|109315.9|109342.4|109317.4|109342.7|109317.7|109340.8|109315.8|12
1729665720000|2024-10-23 06:42:00|109345.9|109320.9|109350.7|109325.7|109350.8|109325.8|109345.9|109320.9|12
1729665730000|2024-10-23 06:42:10|109350.8|109325.8|109350.3|109325.3|109358.6|109333.6|109350.3|109325.3|21
1729665740000|2024-10-23 06:42:20|109351.3|109326.3|109340.8|109315.8|109351.3|109326.3|109339.7|109314.7|22
1729665750000|2024-10-23 06:42:30|109341|109316|109335.7|109310.7|109341.7|109316.7|109332.8|109307.8|21
1729665760000|2024-10-23 06:42:40|109334.8|109309.8|109335.1|109310.1|109337.1|109312.1|109333.4|109308.4|11
1729665770000|2024-10-23 06:42:50|109335.2|109310.2|109334.6|109309.6|109335.2|109310.2|109334.1|109309.1|10
1729665780000|2024-10-23 06:43:00|109334.5|109309.5|109326.6|109301.6|109334.5|109309.5|109326.6|109301.6|25
1729665790000|2024-10-23 06:43:10|109326.8|109301.8|109327.6|109302.6|109330.5|109305.5|109326.5|109301.5|19
1729665800000|2024-10-23 06:43:20|109327.5|109302.5|109326.9|109301.9|109327.7|109302.7|109326.4|109301.4|12
1729665810000|2024-10-23 06:43:30|109327|109302|109325.4|109300.4|109327|109302|109324.3|109299.3|18
1729665820000|2024-10-23 06:43:40|109325.6|109300.6|109328.7|109303.7|109329.1|109304.1|109325.6|109300.6|11
1729665830000|2024-10-23 06:43:50|109328.9|109303.9|109329.3|109304.3|109329.5|109304.5|109328.4|109303.4|6
1729665840000|2024-10-23 06:44:00|109329.4|109304.4|109338.3|109313.3|109339.2|109314.2|109328.5|109303.5|19
1729665850000|2024-10-23 06:44:10|109338.1|109313.1|109335.8|109310.8|109338.1|109313.1|109333|109308|19
1729665860000|2024-10-23 06:44:20|109339.1|109314.1|109340.6|109315.6|109342.2|109317.2|109339|109314|22
1729665870000|2024-10-23 06:44:30|109340.7|109315.7|109362.7|109337.7|109362.7|109337.7|109340.7|109315.7|26
1729665880000|2024-10-23 06:44:40|109363.2|109338.2|109359.4|109334.4|109363.2|109338.2|109359.3|109334.3|23
1729665890000|2024-10-23 06:44:50|109360.3|109335.3|109359.8|109334.8|109360.7|109335.7|109359.7|109334.7|8
1729665900000|2024-10-23 06:45:00|109359.9|109334.9|109360.6|109335.6|109366.2|109341.2|109358.6|109333.6|28
1729665910000|2024-10-23 06:45:10|109361.7|109336.7|109365.5|109340.5|109365.5|109340.5|109359.4|109334.4|25
1729665920000|2024-10-23 06:45:20|109366.4|109341.4|109361.4|109336.4|109366.4|109341.4|109355|109330|22
1729665930000|2024-10-23 06:45:30|109361.6|109336.6|109360|109335|109362.2|109337.2|109359.2|109334.2|14
1729665940000|2024-10-23 06:45:40|109359.1|109334.1|109366.1|109341.1|109366.1|109341.1|109359.1|109334.1|21
1729665950000|2024-10-23 06:45:50|109365.9|109340.9|109359.8|109334.8|109365.9|109340.9|109358.4|109333.4|24
1729665960000|2024-10-23 06:46:00|109360.8|109335.8|109364.6|109339.6|109365.8|109340.8|109360.3|109335.3|17
1729665970000|2024-10-23 06:46:10|109364.5|109339.5|109359.8|109334.8|109364.5|109339.5|109359.8|109334.8|21
1729665980000|2024-10-23 06:46:20|109359.9|109334.9|109355.6|109330.6|109359.9|109334.9|109353.7|109328.7|20
1729665990000|2024-10-23 06:46:30|109355.8|109330.8|109360.9|109335.9|109367.4|109342.4|109355.8|109330.8|26
1729666000000|2024-10-23 06:46:40|109360.7|109335.7|109357.2|109332.2|109360.7|109335.7|109354.7|109329.7|16
1729666010000|2024-10-23 06:46:50|109357.3|109332.3|109357.4|109332.4|109359.3|109334.3|109356.6|109331.6|14
1729666020000|2024-10-23 06:47:00|109357.3|109332.3|109357.5|109332.5|109358.7|109333.7|109356.3|109331.3|19
1729666030000|2024-10-23 06:47:10|109358.4|109333.4|109367.8|109342.8|109369.3|109344.3|109358.4|109333.4|23
1729666040000|2024-10-23 06:47:20|109365.1|109340.1|109359.3|109334.3|109366|109341|109359.1|109334.1|15
1729666050000|2024-10-23 06:47:30|109358.9|109333.9|109357.8|109332.8|109358.9|109333.9|109356.6|109331.6|12
1729666060000|2024-10-23 06:47:40|109357.7|109332.7|109360.6|109335.6|109362.5|109337.5|109357.4|109332.4|21
1729666070000|2024-10-23 06:47:50|109363.3|109338.3|109363.7|109338.7|109365.9|109340.9|109361.8|109336.8|22
1729666080000|2024-10-23 06:48:00|109364.1|109339.1|109369.3|109344.3|109370.6|109345.6|109364.1|109339.1|17
1729666090000|2024-10-23 06:48:10|109370.4|109345.4|109376.4|109351.4|109377.1|109352.1|109370.4|109345.4|15
1729666100000|2024-10-23 06:48:20|109376.6|109351.6|109362.9|109337.9|109376.6|109351.6|109362.9|109337.9|18
1729666110000|2024-10-23 06:48:30|109362.5|109337.5|109362|109337|109363.8|109338.8|109362|109337|11
1729666120000|2024-10-23 06:48:40|109362.1|109337.1|109364.5|109339.5|109367.8|109342.8|109362.1|109337.1|20
1729666130000|2024-10-23 06:48:50|109363.8|109338.8|109358.1|109333.1|109363.8|109338.8|109356.6|109331.6|21
1729666140000|2024-10-23 06:49:00|109357.3|109332.3|109358.6|109333.6|109358.6|109333.6|109355.8|109330.8|13
1729666150000|2024-10-23 06:49:10|109358.7|109333.7|109361|109336|109364.3|109339.3|109357.7|109332.7|17
1729666160000|2024-10-23 06:49:20|109360.7|109335.7|109359.3|109334.3|109361.8|109336.8|109359.2|109334.2|24
1729666170000|2024-10-23 06:49:30|109359.2|109334.2|109362.1|109337.1|109363.2|109338.2|109359.1|109334.1|17
1729666180000|2024-10-23 06:49:40|109360.9|109335.9|109363.5|109338.5|109364.1|109339.1|109360.9|109335.9|16
1729666190000|2024-10-23 06:49:50|109363.6|109338.6|109359.9|109334.9|109365.6|109340.6|109359.9|109334.9|17
1729666200000|2024-10-23 06:50:00|109359|109334|109351.8|109326.8|109359|109334|109348.7|109323.7|22
1729666210000|2024-10-23 06:50:10|109352.5|109327.5|109361.4|109336.4|109362|109337|109352.5|109327.5|17
1729666220000|2024-10-23 06:50:20|109361.6|109336.6|109361.7|109336.7|109362.9|109337.9|109361.5|109336.5|17
1729666230000|2024-10-23 06:50:30|109360|109335|109357.6|109332.6|109364.2|109339.2|109357.6|109332.6|14
1729666240000|2024-10-23 06:50:40|109356.7|109331.7|109354|109329|109358.8|109333.8|109353.4|109328.4|20
1729666250000|2024-10-23 06:50:50|109353.7|109328.7|109352.5|109327.5|109353.7|109328.7|109352.3|109327.3|6
1729666260000|2024-10-23 06:51:00|109353|109328|109354.2|109329.2|109356.5|109331.5|109353|109328|12
1729666270000|2024-10-23 06:51:10|109354.4|109329.4|109354.5|109329.5|109354.5|109329.5|109353.5|109328.5|7
1729666280000|2024-10-23 06:51:20|109354|109329|109350|109325|109354|109329|109346.5|109321.5|24
1729666290000|2024-10-23 06:51:30|109350.1|109325.1|109346.3|109321.3|109351|109326|109345.1|109320.1|20
1729666300000|2024-10-23 06:51:40|109346.1|109321.1|109347.3|109322.3|109347.3|109322.3|109345.8|109320.8|9
1729666310000|2024-10-23 06:51:50|109348|109323|109366.6|109341.6|109366.6|109341.6|109348|109323|19
1729666320000|2024-10-23 06:52:00|109366.1|109341.1|109365.5|109340.5|109366.6|109341.6|109364.4|109339.4|29
1729666330000|2024-10-23 06:52:10|109364.5|109339.5|109364.7|109339.7|109366.7|109341.7|109363.8|109338.8|20
1729666340000|2024-10-23 06:52:20|109365.3|109340.3|109366.6|109341.6|109366.8|109341.8|109365|109340|13
1729666350000|2024-10-23 06:52:30|109366.5|109341.5|109363.5|109338.5|109366.5|109341.5|109363.2|109338.2|12
1729666360000|2024-10-23 06:52:40|109363.1|109338.1|109364.7|109339.7|109366.3|109341.3|109362.7|109337.7|11
1729666370000|2024-10-23 06:52:50|109364.9|109339.9|109370|109345|109370|109345|109364.9|109339.9|8
1729666380000|2024-10-23 06:53:00|109369.6|109344.6|109365.5|109340.5|109369.9|109344.9|109364.6|109339.6|26
1729666390000|2024-10-23 06:53:10|109368|109343|109367|109342|109368.5|109343.5|109365.9|109340.9|18
1729666400000|2024-10-23 06:53:20|109366.9|109341.9|109370.1|109345.1|109370.1|109345.1|109359.5|109334.5|24
1729666410000|2024-10-23 06:53:30|109371.1|109346.1|109377.3|109352.3|109377.3|109352.3|109368.7|109343.7|22
1729666420000|2024-10-23 06:53:40|109376.2|109351.2|109411.1|109361.1|109411.2|109370.1|109374.2|109349.2|33
1729666430000|2024-10-23 06:53:50|109411.4|109361.4|109391.8|109366.8|109412.5|109372.9|109391.2|109359.3|31
1729666440000|2024-10-23 06:54:00|109390.7|109365.7|109387.9|109362.9|109390.7|109365.7|109387.6|109362.6|17
1729666450000|2024-10-23 06:54:10|109388|109363|109387.5|109362.5|109391.3|109366.3|109385.9|109360.9|19
1729666460000|2024-10-23 06:54:20|109387.2|109362.2|109388|109363|109390.7|109365.7|109387.2|109362.2|17
1729666470000|2024-10-23 06:54:30|109387.8|109362.8|109388.2|109363.2|109389.4|109364.4|109384.3|109359.3|18
1729666480000|2024-10-23 06:54:40|109388.3|109363.3|109385.9|109360.9|109388.3|109363.3|109384|109359|17
1729666490000|2024-10-23 06:54:50|109385.6|109360.6|109399.6|109374.6|109400.4|109375.4|109385.6|109360.6|22
1729666500000|2024-10-23 06:55:00|109402.2|109377.2|109399.6|109374.6|109402.2|109377.2|109399|109374|24
1729666510000|2024-10-23 06:55:10|109399.5|109374.5|109400.5|109375.5|109401.4|109376.4|109397.9|109372.9|21
1729666520000|2024-10-23 06:55:20|109401|109376|109405|109380|109405.7|109380.7|109401|109376|20
1729666530000|2024-10-23 06:55:30|109404.8|109379.8|109406.2|109381.2|109406.3|109381.3|109403.6|109378.6|16
1729666540000|2024-10-23 06:55:40|109405.5|109380.5|109406.6|109381.6|109408.4|109383.4|109404.3|109379.3|28
1729666550000|2024-10-23 06:55:50|109406.8|109381.8|109407.9|109382.9|109407.9|109382.9|109406.6|109381.6|10
1729666560000|2024-10-23 06:56:00|109408.1|109383.1|109407.5|109382.5|109408.3|109383.3|109404.8|109379.8|17
1729666570000|2024-10-23 06:56:10|109410.3|109385.3|109410.5|109385.5|109411.9|109386.9|109407.5|109382.5|16
1729666580000|2024-10-23 06:56:20|109411.2|109386.2|109407.4|109382.4|109412.6|109387.6|109398.1|109373.1|20
1729666590000|2024-10-23 06:56:30|109407.8|109382.8|109407.6|109382.6|109408.4|109383.4|109406.4|109381.4|19
1729666600000|2024-10-23 06:56:40|109407.5|109382.5|109407.2|109382.2|109407.7|109382.7|109406.9|109381.9|10
1729666610000|2024-10-23 06:56:50|109406.4|109381.4|109414.1|109389.1|109415.2|109390.2|109406.4|109381.4|19
1729666620000|2024-10-23 06:57:00|109414.2|109389.2|109422.4|109397.4|109423.3|109398.3|109414.2|109389.2|21
1729666630000|2024-10-23 06:57:10|109421.9|109396.9|109418.9|109393.9|109421.9|109396.9|109418.9|109393.9|13
1729666640000|2024-10-23 06:57:20|109418.8|109393.8|109421|109396|109421.1|109396.1|109417.5|109392.5|12
1729666650000|2024-10-23 06:57:30|109421.7|109396.7|109417.2|109392.2|109426.9|109401.9|109417.2|109392.2|27
1729666660000|2024-10-23 06:57:40|109417.1|109392.1|109416.2|109391.2|109417.1|109392.1|109416.1|109391.1|11
1729666670000|2024-10-23 06:57:50|109416.1|109391.1|109419|109394|109419|109394|109416.1|109391.1|8
1729666680000|2024-10-23 06:58:00|109419.2|109394.2|109416.4|109391.4|109419.4|109394.4|109416|109391|17
1729666690000|2024-10-23 06:58:10|109416.9|109391.9|109417.8|109392.8|109418|109393|109416.9|109391.9|8
1729666700000|2024-10-23 06:58:20|109418|109393|109417.9|109392.9|109418|109393|109417.8|109392.8|5
1729666710000|2024-10-23 06:58:30|109418|109393|109418.6|109393.6|109419.1|109394.1|109417.9|109392.9|7
1729666720000|2024-10-23 06:58:40|109418.5|109393.5|109422|109397|109423.8|109398.8|109418.4|109393.4|15
1729666730000|2024-10-23 06:58:50|109421.6|109396.6|109421.9|109396.9|109422.1|109397.1|109421.5|109396.5|10
1729666740000|2024-10-23 06:59:00|109421.7|109396.7|109418|109393|109422.3|109397.3|109418|109393|14
1729666750000|2024-10-23 06:59:10|109417.8|109392.8|109416|109391|109417.8|109392.8|109416|109391|6
1729666760000|2024-10-23 06:59:20|109416.5|109391.5|109424.7|109399.7|109426.7|109401.7|109416.5|109391.5|17
1729666770000|2024-10-23 06:59:30|109424.5|109399.5|109425.1|109400.1|109425.8|109400.8|109424.5|109399.5|17
1729666780000|2024-10-23 06:59:40|109424.8|109399.8|109427.1|109402.1|109427.1|109402.1|109424.8|109399.8|7
1729666790000|2024-10-23 06:59:50|109427|109402|109442|109417|109442.9|109417.9|109427|109402|33
1729666800000|2024-10-23 07:00:00|109442.3|109417.3|109432.6|109407.6|109444.9|109419.9|109425.1|109400.1|32
1729666810000|2024-10-23 07:00:10|109432.2|109407.2|109435.4|109410.4|109436.2|109411.2|109431.9|109406.9|19
1729666820000|2024-10-23 07:00:20|109435.1|109410.1|109433|109408|109435.1|109410.1|109425.1|109400.1|33
1729666830000|2024-10-23 07:00:30|109432|109407|109427.9|109402.9|109432.1|109407.1|109426.4|109401.4|23
1729666840000|2024-10-23 07:00:40|109428|109403|109419.8|109394.8|109428.2|109403.2|109415.5|109390.5|29
1729666850000|2024-10-23 07:00:50|109419.4|109394.4|109402.4|109377.4|109419.8|109394.8|109397.7|109372.7|27
1729666860000|2024-10-23 07:01:00|109401.7|109376.7|109407.6|109382.6|109407.6|109382.6|109401.3|109376.3|15
1729666870000|2024-10-23 07:01:10|109405.9|109380.9|109428.7|109403.7|109434.7|109409.7|109405.9|109380.9|36
1729666880000|2024-10-23 07:01:20|109429.8|109404.8|109436.7|109411.7|109441.4|109416.4|109428.8|109403.8|32
1729666890000|2024-10-23 07:01:30|109436.5|109411.5|109452.3|109427.3|109452.3|109427.3|109435.8|109410.8|19
1729666900000|2024-10-23 07:01:40|109452.4|109427.4|109448.7|109423.7|109453.4|109428.4|109441.9|109416.9|40
1729666910000|2024-10-23 07:01:50|109448.6|109423.6|109453|109428|109454.9|109429.9|109444.4|109419.4|43
1729666920000|2024-10-23 07:02:00|109452.6|109427.6|109449.7|109399.7|109454.1|109427.8|109440.9|109397.5|42
1729666930000|2024-10-23 07:02:10|109449.3|109399.3|109439.4|109414.4|109449.3|109414.4|109431.5|109398.2|30
1729666940000|2024-10-23 07:02:20|109440.1|109415.1|109445.2|109420.2|109452.7|109427.7|109440.1|109415.1|28
1729666950000|2024-10-23 07:02:30|109445|109420|109440|109415|109445.2|109420.2|109436.9|109411.9|33
1729666960000|2024-10-23 07:02:40|109440.2|109415.2|109439.3|109414.3|109441.3|109416.3|109438|109413|25
1729666970000|2024-10-23 07:02:50|109438.5|109413.5|109434.8|109409.8|109438.5|109413.5|109434.8|109409.8|21
1729666980000|2024-10-23 07:03:00|109434|109409|109436.1|109411.1|109436.8|109411.8|109430.8|109405.8|20
1729666990000|2024-10-23 07:03:10|109436.2|109411.2|109444.6|109419.6|109444.6|109419.6|109436.2|109411.2|19
1729667000000|2024-10-23 07:03:20|109445.2|109420.2|109438.9|109413.9|109447|109422|109438.9|109413.9|19
1729667010000|2024-10-23 07:03:30|109438.3|109413.3|109437.9|109412.9|109443.6|109418.6|109437.4|109412.4|26
1729667020000|2024-10-23 07:03:40|109437.7|109412.7|109442.7|109417.7|109443.4|109418.4|109432.9|109407.9|25
1729667030000|2024-10-23 07:03:50|109442.8|109417.8|109438|109413|109443.5|109418.5|109435.4|109410.4|17
1729667040000|2024-10-23 07:04:00|109438.2|109413.2|109444.3|109419.3|109447|109422|109438.2|109413.2|35
1729667050000|2024-10-23 07:04:10|109444.2|109419.2|109434.3|109409.3|109447|109422|109433.5|109408.5|40
1729667060000|2024-10-23 07:04:20|109434.9|109409.9|109435.5|109410.5|109436.2|109411.2|109430.7|109405.7|21
1729667070000|2024-10-23 07:04:30|109435.4|109410.4|109434.2|109409.2|109436.4|109411.4|109433.7|109408.7|16
1729667080000|2024-10-23 07:04:40|109434.3|109409.3|109435.5|109410.5|109435.6|109410.6|109433.9|109408.9|17
1729667090000|2024-10-23 07:04:50|109436|109411|109432.7|109407.7|109436.1|109411.1|109430.8|109405.8|18
1729667100000|2024-10-23 07:05:00|109432.9|109407.9|109434.1|109409.1|109436.8|109411.8|109432.1|109407.1|20
1729667110000|2024-10-23 07:05:10|109434.2|109409.2|109441.9|109416.9|109441.9|109416.9|109433.7|109408.7|24
1729667120000|2024-10-23 07:05:20|109440.6|109415.6|109441.1|109416.1|109442.6|109417.6|109438.6|109413.6|25
1729667130000|2024-10-23 07:05:30|109440.8|109415.8|109444.8|109419.8|109446.1|109421.1|109440.8|109415.8|27
1729667140000|2024-10-23 07:05:40|109444.7|109419.7|109437.5|109412.5|109444.8|109419.8|109437|109412|20
1729667150000|2024-10-23 07:05:50|109438|109413|109444.7|109419.7|109447.5|109422.5|109437.5|109412.5|17
1729667160000|2024-10-23 07:06:00|109444.4|109419.4|109434.8|109409.8|109449.8|109424.8|109434.8|109409.8|39
1729667170000|2024-10-23 07:06:10|109434|109409|109429.9|109404.9|109436.3|109411.3|109427.9|109402.9|25
1729667180000|2024-10-23 07:06:20|109430.3|109405.3|109419.6|109394.6|109430.4|109405.4|109419.3|109394.3|29
1729667190000|2024-10-23 07:06:30|109419.5|109394.5|109422|109397|109426.6|109401.6|109418|109393|24
1729667200000|2024-10-23 07:06:40|109422.1|109397.1|109422.8|109397.8|109423.4|109398.4|109422.1|109397.1|8
1729667210000|2024-10-23 07:06:50|109422.5|109397.5|109404.1|109379.1|109424.4|109399.4|109401.7|109376.7|36
1729667220000|2024-10-23 07:07:00|109404.6|109379.6|109392.5|109367.5|109404.6|109379.6|109390.4|109365.4|19
1729667230000|2024-10-23 07:07:10|109391.2|109366.2|109387.6|109362.6|109391.2|109366.2|109374.1|109349.1|43
1729667240000|2024-10-23 07:07:20|109396.8|109371.8|109397.1|109372.1|109402.9|109377.9|109390|109365|34
1729667250000|2024-10-23 07:07:30|109397.3|109372.3|109402.3|109377.3|109405.3|109380.3|109397.3|109372.3|22
1729667260000|2024-10-23 07:07:40|109402.2|109377.2|109397.7|109372.7|109402.6|109377.6|109389.6|109364.6|23
1729667270000|2024-10-23 07:07:50|109397.1|109372.1|109386.4|109361.4|109397.1|109372.1|109385.3|109360.3|34
1729667280000|2024-10-23 07:08:00|109386.2|109361.2|109394.7|109369.7|109397.3|109372.3|109386.2|109361.2|29
1729667290000|2024-10-23 07:08:10|109395.3|109370.3|109396.5|109371.5|109398.4|109373.4|109395.3|109370.3|22
1729667300000|2024-10-23 07:08:20|109395.6|109370.6|109395.3|109370.3|109397.2|109372.2|109394.4|109369.4|25
1729667310000|2024-10-23 07:08:30|109395.4|109370.4|109393.4|109368.4|109395.4|109370.4|109392.9|109367.9|17
1729667320000|2024-10-23 07:08:40|109392.9|109367.9|109381.9|109356.9|109392.9|109367.9|109380.5|109355.5|22
1729667330000|2024-10-23 07:08:50|109381.8|109356.8|109389.6|109364.6|109391.9|109366.9|109381.8|109356.8|24
1729667340000|2024-10-23 07:09:00|109389.9|109364.9|109405.9|109380.9|109406.2|109381.2|109389.9|109364.9|23
1729667350000|2024-10-23 07:09:10|109407.6|109382.6|109400.4|109375.4|109407.6|109382.6|109399.4|109374.4|15
1729667360000|2024-10-23 07:09:20|109400.2|109375.2|109413.5|109388.5|109415.5|109390.5|109399.6|109374.6|23
1729667370000|2024-10-23 07:09:30|109414.4|109389.4|109431.4|109406.4|109432|109407|109412.8|109387.8|27
1729667380000|2024-10-23 07:09:40|109431.3|109406.3|109428.6|109403.6|109431.4|109406.4|109428.5|109403.5|8
1729667390000|2024-10-23 07:09:50|109427.7|109402.7|109431.3|109406.3|109433.9|109408.9|109427.6|109402.6|29
1729667400000|2024-10-23 07:10:00|109431.4|109406.4|109442|109417|109442.3|109417.3|109430.9|109405.9|25
1729667410000|2024-10-23 07:10:10|109440.7|109415.7|109447.5|109422.5|109448.7|109423.7|109440.7|109415.7|30
1729667420000|2024-10-23 07:10:20|109447.6|109422.6|109449.5|109424.5|109451.5|109426.5|109446.6|109421.6|29
1729667430000|2024-10-23 07:10:30|109449.4|109424.4|109447.7|109422.7|109449.5|109424.5|109446.7|109421.7|18
1729667440000|2024-10-23 07:10:40|109447|109422|109457.9|109432.9|109457.9|109432.9|109446.9|109421.9|24
1729667450000|2024-10-23 07:10:50|109458.2|109433.2|109456.8|109431.8|109458.2|109433.2|109456.8|109431.8|10
1729667460000|2024-10-23 07:11:00|109456.3|109431.3|109458.3|109433.3|109458.6|109433.6|109454.1|109429.1|23
1729667470000|2024-10-23 07:11:10|109458.4|109433.4|109459.5|109434.5|109459.7|109434.7|109458.1|109433.1|12
1729667480000|2024-10-23 07:11:20|109459.4|109434.4|109453.8|109428.8|109459.4|109434.4|109453.8|109428.8|15
1729667490000|2024-10-23 07:11:30|109454|109429|109455.9|109430.9|109456.2|109431.2|109453.8|109428.8|15
1729667500000|2024-10-23 07:11:40|109456|109431|109455.7|109430.7|109456.2|109431.2|109455.7|109430.7|10
1729667510000|2024-10-23 07:11:50|109455|109430|109451|109426|109455|109430|109450.8|109425.8|10
1729667520000|2024-10-23 07:12:00|109451.1|109426.1|109451.3|109426.3|109453.3|109428.3|109451.1|109426.1|22
1729667530000|2024-10-23 07:12:10|109451.2|109426.2|109451.2|109426.2|109451.2|109426.2|109447.9|109422.9|18
1729667540000|2024-10-23 07:12:20|109451.4|109426.4|109461.2|109436.2|109463.4|109438.4|109451.4|109426.4|24
1729667550000|2024-10-23 07:12:30|109461.3|109436.3|109459.4|109434.4|109461.5|109436.5|109457.7|109432.7|22
1729667560000|2024-10-23 07:12:40|109459.3|109434.3|109456.6|109431.6|109459.4|109434.4|109456.6|109431.6|8
1729667570000|2024-10-23 07:12:50|109456.4|109431.4|109463|109438|109463|109438|109456.3|109431.3|16
1729667580000|2024-10-23 07:13:00|109463.9|109438.9|109455.7|109430.7|109463.9|109438.9|109454.6|109429.6|25
1729667590000|2024-10-23 07:13:10|109456|109431|109457.5|109432.5|109458.5|109433.5|109455.9|109430.9|15
1729667600000|2024-10-23 07:13:20|109457.4|109432.4|109464.4|109439.4|109464.4|109439.4|109457.4|109432.4|20
1729667610000|2024-10-23 07:13:30|109464.5|109439.5|109460.2|109435.2|109469.7|109444.7|109460.2|109435.2|21
1729667620000|2024-10-23 07:13:40|109460|109435|109461.7|109436.7|109462.6|109437.6|109459.8|109434.8|11
1729667630000|2024-10-23 07:13:50|109460.2|109435.2|109465.2|109440.2|109466.2|109441.2|109459.8|109434.8|17
1729667640000|2024-10-23 07:14:00|109464.9|109439.9|109461.8|109436.8|109464.9|109439.9|109458.6|109433.6|21
1729667650000|2024-10-23 07:14:10|109460.9|109435.9|109461.7|109436.7|109462.6|109437.6|109460.9|109435.9|9
1729667660000|2024-10-23 07:14:20|109461.5|109436.5|109458.7|109433.7|109461.7|109436.7|109458.3|109433.3|10
1729667670000|2024-10-23 07:14:30|109459.1|109434.1|109460.6|109435.6|109460.6|109435.6|109459|109434|9
1729667680000|2024-10-23 07:14:40|109460.8|109435.8|109460.6|109435.6|109461|109436|109458.1|109433.1|15
1729667690000|2024-10-23 07:14:50|109460.5|109435.5|109452.3|109427.3|109460.5|109435.5|109452|109427|18
1729667700000|2024-10-23 07:15:00|109450.6|109425.6|109454.9|109429.9|109457|109432|109450.2|109425.2|25
1729667710000|2024-10-23 07:15:10|109454.8|109429.8|109461.6|109436.6|109461.7|109436.7|109454.7|109429.7|30
1729667720000|2024-10-23 07:15:20|109462.1|109437.1|109475.7|109450.7|109475.7|109450.7|109462.1|109437.1|27
1729667730000|2024-10-23 07:15:30|109475.9|109450.9|109473.3|109448.3|109476.5|109451.5|109472.9|109447.9|14
1729667740000|2024-10-23 07:15:40|109473.2|109448.2|109479.4|109454.4|109479.4|109454.4|109472.9|109447.9|12
1729667750000|2024-10-23 07:15:50|109479.7|109454.7|109478.8|109453.8|109480.4|109455.4|109478.3|109453.3|11
1729667760000|2024-10-23 07:16:00|109478.4|109453.4|109476.7|109451.7|109478.4|109453.4|109474.5|109449.5|18
1729667770000|2024-10-23 07:16:10|109477.1|109452.1|109479.5|109454.5|109480|109455|109477.1|109452.1|12
1729667780000|2024-10-23 07:16:20|109479.4|109454.4|109477.9|109452.9|109479.4|109454.4|109476|109451|12
1729667790000|2024-10-23 07:16:30|109477.4|109452.4|109470.6|109445.6|109477.7|109452.7|109470.6|109445.6|19
1729667800000|2024-10-23 07:16:40|109470.3|109445.3|109469.7|109444.7|109471.3|109446.3|109469.6|109444.6|13
1729667810000|2024-10-23 07:16:50|109469.8|109444.8|109469.7|109444.7|109470.3|109445.3|109469.7|109444.7|5
1729667820000|2024-10-23 07:17:00|109470|109445|109476.3|109451.3|109476.3|109451.3|109469.5|109444.5|21
1729667830000|2024-10-23 07:17:10|109475.7|109450.7|109475.3|109450.3|109476.3|109451.3|109474.5|109449.5|12
1729667840000|2024-10-23 07:17:20|109475.4|109450.4|109474.3|109449.3|109476.2|109451.2|109474.2|109449.2|11
1729667850000|2024-10-23 07:17:30|109474.7|109449.7|109474.1|109449.1|109476.4|109451.4|109473.9|109448.9|13
1729667860000|2024-10-23 07:17:40|109474.6|109449.6|109476.5|109451.5|109476.5|109451.5|109473.7|109448.7|11
1729667870000|2024-10-23 07:17:50|109476.1|109451.1|109475.8|109450.8|109476.1|109451.1|109475.3|109450.3|5
1729667880000|2024-10-23 07:18:00|109475.6|109450.6|109472.5|109447.5|109475.6|109450.6|109472|109447|15
1729667890000|2024-10-23 07:18:10|109473.1|109448.1|109447.8|109422.8|109473.7|109448.7|109447.5|109422.5|24
1729667900000|2024-10-23 07:18:20|109447.2|109422.2|109446.8|109421.8|109447.2|109422.2|109444.4|109419.4|12
1729667910000|2024-10-23 07:18:30|109447|109422|109446.8|109421.8|109447|109422|109445.8|109420.8|9
1729667920000|2024-10-23 07:18:40|109446.9|109421.9|109450.7|109425.7|109451.1|109426.1|109446.9|109421.9|7
1729667930000|2024-10-23 07:18:50|109450.9|109425.9|109446.3|109421.3|109450.9|109425.9|109443.9|109418.9|18
1729667940000|2024-10-23 07:19:00|109450|109425|109452.9|109427.9|109456|109431|109450|109425|18
1729667950000|2024-10-23 07:19:10|109452.7|109427.7|109457.2|109432.2|109457.3|109432.3|109452.7|109427.7|11
1729667960000|2024-10-23 07:19:20|109456.6|109431.6|109443.4|109418.4|109456.6|109431.6|109442.7|109417.7|24
1729667970000|2024-10-23 07:19:30|109443.5|109418.5|109452.6|109427.6|109454|109429|109439.6|109414.6|25
1729667980000|2024-10-23 07:19:40|109452.2|109427.2|109450.5|109425.5|109452.2|109427.2|109449.5|109424.5|10
1729667990000|2024-10-23 07:19:50|109450.7|109425.7|109445.6|109420.6|109455.3|109430.3|109445.6|109420.6|16
1729668000000|2024-10-23 07:20:00|109446.4|109421.4|109446|109421|109447.5|109422.5|109446|109421|13
1729668010000|2024-10-23 07:20:10|109446.6|109421.6|109449.7|109424.7|109449.7|109424.7|109445.3|109420.3|27
1729668020000|2024-10-23 07:20:20|109448.9|109423.9|109449.4|109424.4|109449.6|109424.6|109447.6|109422.6|16
1729668030000|2024-10-23 07:20:30|109449.5|109424.5|109449.3|109424.3|109453.6|109428.6|109449.3|109424.3|23
1729668040000|2024-10-23 07:20:40|109449.6|109424.6|109459.4|109434.4|109459.6|109434.6|109449.6|109424.6|14
1729668050000|2024-10-23 07:20:50|109459.3|109434.3|109469.5|109444.5|109469.5|109444.5|109458.4|109433.4|19
1729668060000|2024-10-23 07:21:00|109470.1|109445.1|109459.4|109434.4|109474|109449|109459.1|109434.1|33
1729668070000|2024-10-23 07:21:10|109459.7|109434.7|109460.9|109435.9|109461.3|109436.3|109459.7|109434.7|10
1729668080000|2024-10-23 07:21:20|109461|109436|109458.9|109433.9|109461.1|109436.1|109458.9|109433.9|9
1729668090000|2024-10-23 07:21:30|109457.2|109432.2|109449.4|109424.4|109461.1|109436.1|109448.7|109423.7|36
1729668100000|2024-10-23 07:21:40|109449.2|109424.2|109452|109427|109452|109427|109441.5|109416.5|31
1729668110000|2024-10-23 07:21:50|109451.4|109426.4|109449.5|109424.5|109452|109427|109449.5|109424.5|13
1729668120000|2024-10-23 07:22:00|109450.6|109425.6|109456.9|109431.9|109459.2|109434.2|109450.6|109425.6|18
1729668130000|2024-10-23 07:22:10|109457.5|109432.5|109458.2|109433.2|109460.2|109435.2|109451.7|109426.7|25
1729668140000|2024-10-23 07:22:20|109457.3|109432.3|109457.3|109432.3|109457.4|109432.4|109456.3|109431.3|12
1729668150000|2024-10-23 07:22:30|109456.7|109431.7|109456.9|109431.9|109457.3|109432.3|109455.4|109430.4|13
1729668160000|2024-10-23 07:22:40|109456.5|109431.5|109455.5|109430.5|109456.8|109431.8|109455|109430|11
1729668170000|2024-10-23 07:22:50|109455|109430|109437.5|109412.5|109455|109430|109437.5|109412.5|19
1729668180000|2024-10-23 07:23:00|109437.2|109412.2|109447.5|109422.5|109448.3|109423.3|109433.6|109408.6|42
1729668190000|2024-10-23 07:23:10|109447.9|109422.9|109450.5|109425.5|109451.1|109426.1|109447.1|109422.1|24
1729668200000|2024-10-23 07:23:20|109450.1|109425.1|109451|109426|109451.8|109426.8|109450|109425|13
1729668210000|2024-10-23 07:23:30|109450.9|109425.9|109460.7|109435.7|109460.7|109435.7|109450.8|109425.8|17
1729668220000|2024-10-23 07:23:40|109461.4|109436.4|109471.2|109446.2|109471.2|109446.2|109461.4|109436.4|21
1729668230000|2024-10-23 07:23:50|109473.5|109448.5|109474.6|109449.6|109474.6|109449.6|109471.5|109446.5|15
1729668240000|2024-10-23 07:24:00|109474|109449|109473.5|109448.5|109474|109449|109470.7|109445.7|21
1729668250000|2024-10-23 07:24:10|109473.8|109448.8|109487.9|109462.9|109488|109463|109471.7|109446.7|30
1729668260000|2024-10-23 07:24:20|109488.2|109463.2|109491.8|109466.8|109492.4|109467.4|109488.2|109463.2|13
1729668270000|2024-10-23 07:24:30|109492.4|109467.4|109479.8|109454.8|109492.4|109467.4|109479.8|109454.8|20
1729668280000|2024-10-23 07:24:40|109479.6|109454.6|109479.3|109454.3|109484|109459|109479.3|109454.3|16
1729668290000|2024-10-23 07:24:50|109479.2|109454.2|109474.7|109449.7|109479.2|109454.2|109473|109448|24
1729668300000|2024-10-23 07:25:00|109474.2|109449.2|109475.6|109450.6|109476.7|109451.7|109473.4|109448.4|12
1729668310000|2024-10-23 07:25:10|109477.1|109452.1|109489.8|109464.8|109490.9|109465.9|109477.1|109452.1|38
1729668320000|2024-10-23 07:25:20|109489|109464|109489.1|109464.1|109490.8|109465.8|109488.4|109463.4|18
1729668330000|2024-10-23 07:25:30|109489|109464|109490.1|109465.1|109490.1|109465.1|109486.6|109461.6|19
1729668340000|2024-10-23 07:25:40|109490.2|109465.2|109490.5|109465.5|109495.6|109470.6|109489|109464|22
1729668350000|2024-10-23 07:25:50|109491.4|109466.4|109495.7|109470.7|109496.8|109471.8|109491.4|109466.4|26
1729668360000|2024-10-23 07:26:00|109495.9|109470.9|109497.1|109472.1|109498.5|109473.5|109495.9|109470.9|16
1729668370000|2024-10-23 07:26:10|109497.2|109472.2|109499|109474|109499|109474|109493.2|109468.2|18
1729668380000|2024-10-23 07:26:20|109499.5|109474.5|109496.1|109471.1|109499.5|109474.5|109495.2|109470.2|14
1729668390000|2024-10-23 07:26:30|109495.7|109470.7|109497.9|109472.9|109499.4|109474.4|109495.2|109470.2|14
1729668400000|2024-10-23 07:26:40|109497.7|109472.7|109496|109471|109497.7|109472.7|109493.3|109468.3|12
1729668410000|2024-10-23 07:26:50|109495.8|109470.8|109495.8|109470.8|109495.8|109470.8|109494.4|109469.4|14
1729668420000|2024-10-23 07:27:00|109495.9|109470.9|109485.5|109460.5|109496.5|109471.5|109485.5|109460.5|18
1729668430000|2024-10-23 07:27:10|109486.6|109461.6|109489.9|109464.9|109489.9|109464.9|109479.7|109454.7|16
1729668440000|2024-10-23 07:27:20|109489.2|109464.2|109470.7|109445.7|109489.2|109464.2|109470.5|109445.5|25
1729668450000|2024-10-23 07:27:30|109470.6|109445.6|109471.6|109446.6|109472.7|109447.7|109470.4|109445.4|17
1729668460000|2024-10-23 07:27:40|109471.4|109446.4|109451|109426|109472.2|109447.2|109449.8|109424.8|22
1729668470000|2024-10-23 07:27:50|109451.1|109426.1|109458.9|109433.9|109461.4|109436.4|109450.4|109425.4|26
1729668480000|2024-10-23 07:28:00|109459.5|109434.5|109432.6|109407.6|109459.5|109434.5|109432.6|109407.6|28
1729668490000|2024-10-23 07:28:10|109429.8|109404.8|109422.2|109397.2|109429.8|109404.8|109419.3|109394.3|21
1729668500000|2024-10-23 07:28:20|109425.8|109400.8|109422.1|109397.1|109428.2|109403.2|109421.9|109396.9|28
1729668510000|2024-10-23 07:28:30|109422.2|109397.2|109425.9|109400.9|109426.5|109401.5|109422|109397|15
1729668520000|2024-10-23 07:28:40|109425.8|109400.8|109430.1|109405.1|109431.2|109406.2|109425.8|109400.8|20
1729668530000|2024-10-23 07:28:50|109430.6|109405.6|109435.9|109410.9|109436.1|109411.1|109430.1|109405.1|17
1729668540000|2024-10-23 07:29:00|109435.3|109410.3|109435.9|109410.9|109435.9|109410.9|109434.1|109409.1|15
1729668550000|2024-10-23 07:29:10|109436.4|109411.4|109437.4|109412.4|109437.4|109412.4|109434.7|109409.7|17
1729668560000|2024-10-23 07:29:20|109438|109413|109434.6|109409.6|109438|109413|109429.2|109404.2|19
1729668570000|2024-10-23 07:29:30|109434.1|109409.1|109434.1|109409.1|109434.8|109409.8|109433|109408|10
1729668580000|2024-10-23 07:29:40|109433.2|109408.2|109436.7|109411.7|109436.7|109411.7|109432.5|109407.5|6
1729668590000|2024-10-23 07:29:50|109437.3|109412.3|109450.2|109425.2|109454.4|109429.4|109437.3|109412.3|23
1729668600000|2024-10-23 07:30:00|109449.6|109424.6|109443|109418|109453.8|109428.8|109442.8|109417.8|22
1729668610000|2024-10-23 07:30:10|109443.4|109418.4|109448.1|109423.1|109448.7|109423.7|109443.1|109418.1|22
1729668620000|2024-10-23 07:30:20|109448.7|109423.7|109451.1|109426.1|109452|109427|109448.7|109423.7|12
1729668630000|2024-10-23 07:30:30|109452.8|109427.8|109463.6|109438.6|109463.8|109438.8|109452.8|109427.8|29
1729668640000|2024-10-23 07:30:40|109463.7|109438.7|109463.9|109438.9|109464.2|109439.2|109462.8|109437.8|12
1729668650000|2024-10-23 07:30:50|109462.5|109437.5|109456.6|109431.6|109464.1|109439.1|109455.2|109430.2|17
1729668660000|2024-10-23 07:31:00|109457|109432|109456.2|109431.2|109457.4|109432.4|109456.1|109431.1|15
1729668670000|2024-10-23 07:31:10|109455.6|109430.6|109450.3|109425.3|109455.6|109430.6|109450.3|109425.3|14
1729668680000|2024-10-23 07:31:20|109450.5|109425.5|109444.7|109419.7|109450.5|109425.5|109443|109418|17
1729668690000|2024-10-23 07:31:30|109443.9|109418.9|109445.9|109420.9|109448.6|109423.6|109443.5|109418.5|18
1729668700000|2024-10-23 07:31:40|109445.6|109420.6|109437.4|109412.4|109445.6|109420.6|109436.4|109411.4|25
1729668710000|2024-10-23 07:31:50|109437.3|109412.3|109445.1|109420.1|109445.1|109420.1|109437.3|109412.3|19
1729668720000|2024-10-23 07:32:00|109439.5|109414.5|109435.5|109410.5|109439.5|109414.5|109434.3|109409.3|13
1729668730000|2024-10-23 07:32:10|109436.7|109411.7|109456.3|109431.3|109456.5|109431.5|109436.7|109411.7|23
1729668740000|2024-10-23 07:32:20|109456.5|109431.5|109464.3|109439.3|109464.3|109439.3|109456.3|109431.3|21
1729668750000|2024-10-23 07:32:30|109464.5|109439.5|109463|109438|109465.7|109440.7|109462.9|109437.9|11
1729668760000|2024-10-23 07:32:40|109463.5|109438.5|109454.1|109429.1|109463.8|109438.8|109454.1|109429.1|22
1729668770000|2024-10-23 07:32:50|109453.6|109428.6|109453.2|109428.2|109454|109429|109450.3|109425.3|16
1729668780000|2024-10-23 07:33:00|109457.6|109432.6|109470.9|109445.9|109470.9|109445.9|109457.6|109432.6|17
1729668790000|2024-10-23 07:33:10|109470.8|109445.8|109467|109442|109470.8|109445.8|109465.1|109440.1|22
1729668800000|2024-10-23 07:33:20|109467.2|109442.2|109473|109448|109473.7|109448.7|109467.2|109442.2|23
1729668810000|2024-10-23 07:33:30|109472.8|109447.8|109465.6|109440.6|109472.8|109447.8|109465.6|109440.6|14
1729668820000|2024-10-23 07:33:40|109466.6|109441.6|109465.1|109440.1|109469.7|109444.7|109464.8|109439.8|24
1729668830000|2024-10-23 07:33:50|109465.7|109440.7|109466.3|109441.3|109466.3|109441.3|109465.3|109440.3|7
1729668840000|2024-10-23 07:34:00|109466.9|109441.9|109475.4|109450.4|109476.9|109451.9|109466.9|109441.9|18
1729668850000|2024-10-23 07:34:10|109475.5|109450.5|109484.5|109459.5|109485.7|109460.7|109475.5|109450.5|20
1729668860000|2024-10-23 07:34:20|109484.7|109459.7|109472.1|109447.1|109484.7|109459.7|109472.1|109447.1|25
1729668870000|2024-10-23 07:34:30|109472.5|109447.5|109471.1|109446.1|109472.5|109447.5|109468.5|109443.5|20
1729668880000|2024-10-23 07:34:40|109471.3|109446.3|109470.2|109445.2|109473.1|109448.1|109470.2|109445.2|22
1729668890000|2024-10-23 07:34:50|109470.4|109445.4|109486|109461|109486.6|109461.6|109468.9|109443.9|14
1729668900000|2024-10-23 07:35:00|109485|109460|109489|109464|109489.3|109464.3|109483.2|109458.2|19
1729668910000|2024-10-23 07:35:10|109489.5|109464.5|109489.4|109464.4|109489.9|109464.9|109488.3|109463.3|21
1729668920000|2024-10-23 07:35:20|109489|109464|109487.4|109462.4|109489|109464|109486.6|109461.6|11
1729668930000|2024-10-23 07:35:30|109487.7|109462.7|109488.5|109463.5|109488.5|109463.5|109486.9|109461.9|9
1729668940000|2024-10-23 07:35:40|109503.4|109478.4|109498.4|109473.4|109503.4|109478.4|109497.6|109472.6|11
1729668950000|2024-10-23 07:35:50|109498.7|109473.7|109500.8|109475.8|109501.2|109476.2|109495.8|109470.8|12
1729668960000|2024-10-23 07:36:00|109500.1|109475.1|109500|109475|109500.7|109475.7|109495.9|109470.9|19
1729668970000|2024-10-23 07:36:10|109499.1|109474.1|109508.2|109483.2|109508.2|109483.2|109499.1|109474.1|17
1729668980000|2024-10-23 07:36:20|109507.3|109482.3|109500.6|109475.6|109507.3|109482.3|109500.6|109475.6|10
1729668990000|2024-10-23 07:36:30|109500.4|109475.4|109501.1|109476.1|109501.3|109476.3|109500.2|109475.2|13
1729669000000|2024-10-23 07:36:40|109501.9|109476.9|109502|109477|109504.8|109479.8|109501.3|109476.3|15
1729669010000|2024-10-23 07:36:50|109501.6|109476.6|109495.4|109470.4|109502.1|109477.1|109495.4|109470.4|16
1729669020000|2024-10-23 07:37:00|109495.1|109470.1|109501.3|109476.3|109501.3|109476.3|109494.7|109469.7|13
1729669030000|2024-10-23 07:37:10|109501.8|109476.8|109503.3|109478.3|109503.3|109478.3|109501.8|109476.8|5
1729669040000|2024-10-23 07:37:20|109504.3|109479.3|109507.5|109482.5|109510.9|109485.9|109502.4|109477.4|28
1729669050000|2024-10-23 07:37:30|109506.9|109481.9|109505.2|109480.2|109507|109482|109504.6|109479.6|11
1729669060000|2024-10-23 07:37:40|109504.7|109479.7|109512.1|109487.1|109512.1|109487.1|109504.6|109479.6|20
1729669070000|2024-10-23 07:37:50|109511.9|109486.9|109515.3|109490.3|109515.3|109490.3|109506.2|109481.2|19
1729669080000|2024-10-23 07:38:00|109515.4|109490.4|109517.5|109492.5|109517.5|109492.5|109515.4|109490.4|16
1729669090000|2024-10-23 07:38:10|109517|109492|109517.4|109492.4|109517.8|109492.8|109515.6|109490.6|14
1729669100000|2024-10-23 07:38:20|109517.6|109492.6|109519.1|109494.1|109519.1|109494.1|109513.8|109488.8|18
1729669110000|2024-10-23 07:38:30|109519.5|109494.5|109519.4|109494.4|109520|109495|109515.7|109490.7|21
1729669120000|2024-10-23 07:38:40|109519.1|109494.1|109517.5|109492.5|109519.1|109494.1|109517.5|109492.5|9
1729669130000|2024-10-23 07:38:50|109514.7|109489.7|109508.3|109483.3|109514.7|109489.7|109508.3|109483.3|28
1729669140000|2024-10-23 07:39:00|109506.9|109481.9|109510.1|109485.1|109510.5|109485.5|109506.9|109481.9|16
1729669150000|2024-10-23 07:39:10|109509.8|109484.8|109501.7|109476.7|109509.8|109484.8|109500.3|109475.3|17
1729669160000|2024-10-23 07:39:20|109501.4|109476.4|109502.3|109477.3|109502.3|109477.3|109500.7|109475.7|13
1729669170000|2024-10-23 07:39:30|109502.2|109477.2|109500.6|109475.6|109502.2|109477.2|109498.3|109473.3|20
1729669180000|2024-10-23 07:39:40|109500.3|109475.3|109491.8|109466.8|109500.3|109475.3|109488.6|109463.6|28
1729669190000|2024-10-23 07:39:50|109491.9|109466.9|109503.7|109478.7|109503.7|109478.7|109490.3|109465.3|37
1729669200000|2024-10-23 07:40:00|109504.4|109479.4|109528.5|109503.5|109529.8|109504.8|109504.2|109479.2|37
1729669210000|2024-10-23 07:40:10|109528.6|109503.6|109529.5|109504.5|109529.5|109504.5|109527.5|109502.5|12
1729669220000|2024-10-23 07:40:20|109529.3|109504.3|109527.1|109502.1|109529.7|109504.7|109525.6|109500.6|15
1729669230000|2024-10-23 07:40:30|109528.8|109503.8|109527.1|109502.1|109530|109505|109526.6|109501.6|23
1729669240000|2024-10-23 07:40:40|109527.5|109502.5|109531.5|109506.5|109531.5|109506.5|109527.1|109502.1|12
1729669250000|2024-10-23 07:40:50|109529.6|109504.6|109528.5|109503.5|109531.9|109506.9|109528.4|109503.4|20
1729669260000|2024-10-23 07:41:00|109529|109504|109534.8|109509.8|109536.6|109511.6|109529|109504|15
1729669270000|2024-10-23 07:41:10|109534.9|109509.9|109534.9|109509.9|109534.9|109509.9|109534.2|109509.2|5
1729669280000|2024-10-23 07:41:20|109534.2|109509.2|109534.2|109509.2|109534.3|109509.3|109534.2|109509.2|3
1729669290000|2024-10-23 07:41:30|109534.4|109509.4|109539|109514|109539|109514|109534.4|109509.4|20
1729669300000|2024-10-23 07:41:40|109538.8|109513.8|109541.1|109516.1|109541.2|109516.2|109538.6|109513.6|16
1729669310000|2024-10-23 07:41:50|109540.9|109515.9|109538.8|109513.8|109542|109517|109538.8|109513.8|15
1729669320000|2024-10-23 07:42:00|109538.9|109513.9|109537.6|109512.6|109538.9|109513.9|109537.5|109512.5|11
1729669330000|2024-10-23 07:42:10|109537.7|109512.7|109532.5|109507.5|109537.7|109512.7|109529.9|109504.9|15
1729669340000|2024-10-23 07:42:20|109531.9|109506.9|109533.7|109508.7|109534|109509|109531.9|109506.9|13
1729669350000|2024-10-23 07:42:30|109534.5|109509.5|109536.9|109511.9|109539.9|109514.9|109534.5|109509.5|15
1729669360000|2024-10-23 07:42:40|109536.8|109511.8|109543.9|109518.9|109551.4|109526.4|109536.8|109511.8|29
1729669370000|2024-10-23 07:42:50|109542.2|109517.2|109533.5|109508.5|109542.2|109517.2|109533.4|109508.4|15
1729669380000|2024-10-23 07:43:00|109533.4|109508.4|109533.4|109508.4|109533.4|109508.4|109533.4|109508.4|1
1729669390000|2024-10-23 07:43:10|109533.5|109508.5|109533.7|109508.7|109541.2|109516.2|109532.8|109507.8|19
1729669400000|2024-10-23 07:43:20|109531.4|109506.4|109533.2|109508.2|109535.8|109510.8|109530.6|109505.6|25
1729669410000|2024-10-23 07:43:30|109533.5|109508.5|109531.8|109506.8|109533.7|109508.7|109531.8|109506.8|13
1729669420000|2024-10-23 07:43:40|109503.9|109478.9|109492.1|109467.1|109503.9|109478.9|109492.1|109467.1|23
1729669430000|2024-10-23 07:43:50|109492|109467|109491.5|109466.5|109492.4|109467.4|109488.6|109463.6|23
1729669440000|2024-10-23 07:44:00|109490|109465|109486.2|109461.2|109490.1|109465.1|109486.2|109461.2|19
1729669450000|2024-10-23 07:44:10|109486.1|109461.1|109488.7|109463.7|109489.1|109464.1|109485.7|109460.7|14
1729669460000|2024-10-23 07:44:20|109488.8|109463.8|109489.4|109464.4|109490.3|109465.3|109488.2|109463.2|10
1729669470000|2024-10-23 07:44:30|109489.8|109464.8|109489.7|109464.7|109493.3|109468.3|109489|109464|13
1729669480000|2024-10-23 07:44:40|109488.8|109463.8|109486.3|109461.3|109488.8|109463.8|109485.8|109460.8|12
1729669490000|2024-10-23 07:44:50|109486.4|109461.4|109486.7|109461.7|109486.7|109461.7|109482.5|109457.5|16
1729669500000|2024-10-23 07:45:00|109486.5|109461.5|109484.5|109459.5|109489.6|109464.6|109484.5|109459.5|13
1729669510000|2024-10-23 07:45:10|109484.4|109459.4|109487.5|109462.5|109487.5|109462.5|109484.1|109459.1|11
1729669520000|2024-10-23 07:45:20|109487.4|109462.4|109488.3|109463.3|109490.7|109465.7|109486.5|109461.5|14
1729669530000|2024-10-23 07:45:30|109488.9|109463.9|109492|109467|109492|109467|109488.9|109463.9|6
1729669540000|2024-10-23 07:45:40|109491.9|109466.9|109506.8|109481.8|109506.8|109481.8|109491.9|109466.9|25
1729669550000|2024-10-23 07:45:50|109506.5|109481.5|109503.4|109478.4|109506.6|109481.6|109502.8|109477.8|18
1729669560000|2024-10-23 07:46:00|109502.6|109477.6|109503.1|109478.1|109504.5|109479.5|109502.2|109477.2|24
1729669570000|2024-10-23 07:46:10|109503|109478|109498.1|109473.1|109503|109478|109498.1|109473.1|26
1729669580000|2024-10-23 07:46:20|109497.9|109472.9|109495.3|109470.3|109498.7|109473.7|109495.3|109470.3|19
1729669590000|2024-10-23 07:46:30|109496.1|109471.1|109501.6|109476.6|109501.9|109476.9|109496.1|109471.1|20
1729669600000|2024-10-23 07:46:40|109501.7|109476.7|109513.3|109488.3|109513.4|109488.4|109499.1|109474.1|21
1729669610000|2024-10-23 07:46:50|109513.4|109488.4|109514.2|109489.2|109514.2|109489.2|109512.9|109487.9|13
1729669620000|2024-10-23 07:47:00|109514.1|109489.1|109516.6|109491.6|109519.1|109494.1|109514.1|109489.1|16
1729669630000|2024-10-23 07:47:10|109515.9|109490.9|109512.8|109487.8|109515.9|109490.9|109507.5|109482.5|24
1729669640000|2024-10-23 07:47:20|109513.3|109488.3|109508.7|109483.7|109514.9|109489.9|109508.7|109483.7|19
1729669650000|2024-10-23 07:47:30|109508.4|109483.4|109498.1|109473.1|109508.4|109483.4|109498.1|109473.1|18
1729669660000|2024-10-23 07:47:40|109497.8|109472.8|109495.1|109470.1|109498.1|109473.1|109493.9|109468.9|15
1729669670000|2024-10-23 07:47:50|109493.4|109468.4|109490.2|109465.2|109493.4|109468.4|109489.6|109464.6|19
1729669680000|2024-10-23 07:48:00|109490.3|109465.3|109497.6|109472.6|109497.9|109472.9|109490.3|109465.3|19
1729669690000|2024-10-23 07:48:10|109497.8|109472.8|109497.5|109472.5|109500|109475|109497.3|109472.3|22
1729669700000|2024-10-23 07:48:20|109497.4|109472.4|109495|109470|109497.4|109472.4|109494.3|109469.3|17
1729669710000|2024-10-23 07:48:30|109494.9|109469.9|109496.5|109471.5|109497.9|109472.9|109494.6|109469.6|18
1729669720000|2024-10-23 07:48:40|109495.6|109470.6|109498.5|109473.5|109498.7|109473.7|109494.2|109469.2|15
1729669730000|2024-10-23 07:48:50|109498.6|109473.6|109498.6|109473.6|109499.6|109474.6|109498.1|109473.1|15
1729669740000|2024-10-23 07:49:00|109497.9|109472.9|109505.4|109480.4|109508.8|109483.8|109496.9|109471.9|32
1729669750000|2024-10-23 07:49:10|109505.1|109480.1|109496.1|109471.1|109505.1|109480.1|109493.2|109468.2|29
1729669760000|2024-10-23 07:49:20|109496.3|109471.3|109496|109471|109499.1|109474.1|109496|109471|20
1729669770000|2024-10-23 07:49:30|109495.9|109470.9|109497.3|109472.3|109498.6|109473.6|109495.8|109470.8|13
1729669780000|2024-10-23 07:49:40|109497.5|109472.5|109496.3|109471.3|109499.2|109474.2|109496.3|109471.3|20
1729669790000|2024-10-23 07:49:50|109496|109471|109495.5|109470.5|109496.6|109471.6|109494.7|109469.7|14
1729669800000|2024-10-23 07:50:00|109494.8|109469.8|109493.9|109468.9|109494.8|109469.8|109493.1|109468.1|14
1729669810000|2024-10-23 07:50:10|109493.8|109468.8|109491.1|109466.1|109494.1|109469.1|109487.3|109462.3|25
1729669820000|2024-10-23 07:50:20|109491|109466|109489.3|109464.3|109495.5|109470.5|109488.9|109463.9|23
1729669830000|2024-10-23 07:50:30|109489.1|109464.1|109489.8|109464.8|109490|109465|109487.8|109462.8|23
1729669840000|2024-10-23 07:50:40|109489.7|109464.7|109507|109482|109508.3|109483.3|109487.9|109462.9|38
1729669850000|2024-10-23 07:50:50|109507.8|109482.8|109504.7|109479.7|109509.8|109484.8|109504.3|109479.3|13
1729669860000|2024-10-23 07:51:00|109505.4|109480.4|109506.9|109481.9|109507.6|109482.6|109505|109480|13
1729669870000|2024-10-23 07:51:10|109506.2|109481.2|109500.9|109475.9|109506.7|109481.7|109498.2|109473.2|30
1729669880000|2024-10-23 07:51:20|109501.1|109476.1|109499.2|109474.2|109502|109477|109499.2|109474.2|13
1729669890000|2024-10-23 07:51:30|109497.7|109472.7|109494.4|109469.4|109498.2|109473.2|109494.4|109469.4|20
1729669900000|2024-10-23 07:51:40|109493.7|109468.7|109488.5|109463.5|109494.1|109469.1|109488.5|109463.5|25
1729669910000|2024-10-23 07:51:50|109488.4|109463.4|109485.8|109460.8|109488.4|109463.4|109483.2|109458.2|11
1729669920000|2024-10-23 07:52:00|109486|109461|109476.6|109451.6|109488.3|109463.3|109476.6|109451.6|29
1729669930000|2024-10-23 07:52:10|109476.4|109451.4|109479.3|109454.3|109479.3|109454.3|109474.2|109449.2|19
1729669940000|2024-10-23 07:52:20|109479.4|109454.4|109485.1|109460.1|109488.5|109463.5|109479.3|109454.3|21
1729669950000|2024-10-23 07:52:30|109484.9|109459.9|109485.5|109460.5|109485.9|109460.9|109483.3|109458.3|15
1729669960000|2024-10-23 07:52:40|109486.5|109461.5|109488.2|109463.2|109488.4|109463.4|109486.5|109461.5|10
1729669970000|2024-10-23 07:52:50|109488.5|109463.5|109491|109466|109492.9|109467.9|109486.9|109461.9|26
1729669980000|2024-10-23 07:53:00|109490.1|109465.1|109502.3|109477.3|109504.2|109479.2|109490.1|109465.1|24
1729669990000|2024-10-23 07:53:10|109501.7|109476.7|109504.6|109479.6|109504.6|109479.6|109495.6|109470.6|25
1729670000000|2024-10-23 07:53:20|109505.4|109480.4|109502.6|109477.6|109507|109482|109502.3|109477.3|23
1729670010000|2024-10-23 07:53:30|109502.7|109477.7|109498.5|109473.5|109503.8|109478.8|109498.5|109473.5|15
1729670020000|2024-10-23 07:53:40|109498|109473|109500.4|109475.4|109500.6|109475.6|109493.1|109468.1|22
1729670030000|2024-10-23 07:53:50|109500.5|109475.5|109501.8|109476.8|109502.1|109477.1|109499.2|109474.2|17
1729670040000|2024-10-23 07:54:00|109501.9|109476.9|109509.5|109484.5|109509.5|109484.5|109501.9|109476.9|18
1729670050000|2024-10-23 07:54:10|109509.6|109484.6|109522.8|109497.8|109522.8|109497.8|109509.2|109484.2|16
1729670060000|2024-10-23 07:54:20|109522.5|109497.5|109522.3|109497.3|109522.5|109497.5|109512.9|109487.9|25
1729670070000|2024-10-23 07:54:30|109521.9|109496.9|109515.5|109490.5|109521.9|109496.9|109515.5|109490.5|10
1729670080000|2024-10-23 07:54:40|109515.6|109490.6|109515.8|109490.8|109515.8|109490.8|109515.5|109490.5|4
1729670090000|2024-10-23 07:54:50|109516.9|109491.9|109518.1|109493.1|109518.1|109493.1|109515.8|109490.8|10
1729670100000|2024-10-23 07:55:00|109518.9|109493.9|109519.5|109494.5|109520.6|109495.6|109514.2|109489.2|20
1729670110000|2024-10-23 07:55:10|109520.3|109495.3|109519.1|109494.1|109520.6|109495.6|109518.8|109493.8|16
1729670120000|2024-10-23 07:55:20|109519.2|109494.2|109518.5|109493.5|109520.4|109495.4|109517.9|109492.9|12
1729670130000|2024-10-23 07:55:30|109517.7|109492.7|109516.7|109491.7|109517.8|109492.8|109515.7|109490.7|16
1729670140000|2024-10-23 07:55:40|109516.4|109491.4|109520.3|109495.3|109520.3|109495.3|109516.4|109491.4|12
1729670150000|2024-10-23 07:55:50|109520.2|109495.2|109517.5|109492.5|109520.2|109495.2|109517.5|109492.5|10
1729670160000|2024-10-23 07:56:00|109517.3|109492.3|109521.7|109496.7|109523.7|109498.7|109517.3|109492.3|22
1729670170000|2024-10-23 07:56:10|109521.1|109496.1|109516.9|109491.9|109521.1|109496.1|109516.9|109491.9|15
1729670180000|2024-10-23 07:56:20|109516.1|109491.1|109509.2|109484.2|109518.3|109493.3|109502.6|109477.6|18
1729670190000|2024-10-23 07:56:30|109509.1|109484.1|109507.7|109482.7|109509.1|109484.1|109507.5|109482.5|18
1729670200000|2024-10-23 07:56:40|109507.8|109482.8|109507.7|109482.7|109509|109484|109507.6|109482.6|11
1729670210000|2024-10-23 07:56:50|109507.5|109482.5|109505|109480|109507.8|109482.8|109503.8|109478.8|13
1729670220000|2024-10-23 07:57:00|109504.8|109479.8|109504.4|109479.4|109509.2|109484.2|109504.4|109479.4|20
1729670230000|2024-10-23 07:57:10|109504.6|109479.6|109506.9|109481.9|109507.2|109482.2|109504.6|109479.6|12
1729670240000|2024-10-23 07:57:20|109507|109482|109515.6|109490.6|109515.7|109490.7|109506.8|109481.8|18
1729670250000|2024-10-23 07:57:30|109516.5|109491.5|109513.8|109488.8|109518.3|109493.3|109513.8|109488.8|18
1729670260000|2024-10-23 07:57:40|109514.3|109489.3|109506.8|109481.8|109514.3|109489.3|109506.8|109481.8|16
1729670270000|2024-10-23 07:57:50|109506.1|109481.1|109508.1|109483.1|109513.1|109488.1|109506.1|109481.1|23
1729670280000|2024-10-23 07:58:00|109501.9|109476.9|109511.1|109486.1|109511.9|109486.9|109497.3|109472.3|24
1729670290000|2024-10-23 07:58:10|109511|109486|109522.7|109497.7|109522.7|109497.7|109511|109486|20
1729670300000|2024-10-23 07:58:20|109522.9|109497.9|109524.2|109499.2|109524.3|109499.3|109522.7|109497.7|9
1729670310000|2024-10-23 07:58:30|109524.3|109499.3|109532.9|109507.9|109534.3|109509.3|109521.6|109496.6|26
1729670320000|2024-10-23 07:58:40|109532.8|109507.8|109533.3|109508.3|109533.3|109508.3|109531|109506|16
1729670330000|2024-10-23 07:58:50|109533|109508|109531.9|109506.9|109533|109508|109531.3|109506.3|16
1729670340000|2024-10-23 07:59:00|109531.6|109506.6|109532.3|109507.3|109532.9|109507.9|109530.3|109505.3|15
1729670350000|2024-10-23 07:59:10|109532.1|109507.1|109529.1|109504.1|109532.3|109507.3|109529.1|109504.1|18
1729670360000|2024-10-23 07:59:20|109529.2|109504.2|109530|109505|109530.6|109505.6|109529.1|109504.1|12
1729670370000|2024-10-23 07:59:30|109528.3|109503.3|109519|109494|109528.3|109503.3|109518.5|109493.5|20
1729670380000|2024-10-23 07:59:40|109518.6|109493.6|109527.5|109502.5|109527.5|109502.5|109518.6|109493.6|16
1729670390000|2024-10-23 07:59:50|109527.8|109502.8|109528.4|109503.4|109529.7|109504.7|109527.8|109502.8|13
1729670400000|2024-10-23 08:00:00|109528.8|109503.8|109526.4|109501.4|109530.5|109505.5|109525.5|109500.5|19
1729670410000|2024-10-23 08:00:10|109525.5|109500.5|109512.4|109487.4|109525.5|109500.5|109510.5|109485.5|37
1729670420000|2024-10-23 08:00:20|109512.1|109487.1|109511.4|109486.4|109512.3|109487.3|109510.1|109485.1|14
1729670430000|2024-10-23 08:00:30|109511.8|109486.8|109510.3|109485.3|109513.8|109488.8|109510.3|109485.3|12
1729670440000|2024-10-23 08:00:40|109510.6|109485.6|109505.6|109480.6|109511.2|109486.2|109505.6|109480.6|20
1729670450000|2024-10-23 08:00:50|109505.5|109480.5|109483.5|109458.5|109505.7|109480.7|109481.8|109456.8|32
1729670460000|2024-10-23 08:01:00|109483.6|109458.6|109481|109456|109483.6|109458.6|109479|109454|21
1729670470000|2024-10-23 08:01:10|109480.7|109455.7|109482|109457|109482.2|109457.2|109479|109454|14
1729670480000|2024-10-23 08:01:20|109482.2|109457.2|109481.9|109456.9|109484.4|109459.4|109481.4|109456.4|24
1729670490000|2024-10-23 08:01:30|109479.6|109454.6|109483.9|109458.9|109486.2|109461.2|109479.6|109454.6|26
1729670500000|2024-10-23 08:01:40|109483.8|109458.8|109478.4|109453.4|109483.8|109458.8|109478.4|109453.4|11
1729670510000|2024-10-23 08:01:50|109479.4|109454.4|109477.8|109452.8|109480.8|109455.8|109477.2|109452.2|17
1729670520000|2024-10-23 08:02:00|109477.9|109452.9|109479.2|109454.2|109483.3|109458.3|109477.7|109452.7|17
1729670530000|2024-10-23 08:02:10|109480.3|109455.3|109484.9|109459.9|109485.6|109460.6|109476.6|109451.6|25
1729670540000|2024-10-23 08:02:20|109483.9|109458.9|109486.6|109461.6|109487.6|109462.6|109483.2|109458.2|17
1729670550000|2024-10-23 08:02:30|109487.5|109462.5|109496.6|109471.6|109496.6|109471.6|109487.5|109462.5|20
1729670560000|2024-10-23 08:02:40|109496.9|109471.9|109498.1|109473.1|109498.1|109473.1|109495.5|109470.5|17
1729670570000|2024-10-23 08:02:50|109497.9|109472.9|109490.3|109465.3|109497.9|109472.9|109490.3|109465.3|20
1729670580000|2024-10-23 08:03:00|109490.5|109465.5|109493|109468|109493|109468|109490.3|109465.3|9
1729670590000|2024-10-23 08:03:10|109491.6|109466.6|109489.5|109464.5|109492.2|109467.2|109487.4|109462.4|20
1729670600000|2024-10-23 08:03:20|109489|109464|109494.6|109469.6|109494.8|109469.8|109487.3|109462.3|22
1729670610000|2024-10-23 08:03:30|109494.9|109469.9|109494.9|109469.9|109497.5|109472.5|109494.9|109469.9|18
1729670620000|2024-10-23 08:03:40|109495.1|109470.1|109503.5|109478.5|109506.2|109481.2|109494.9|109469.9|37
1729670630000|2024-10-23 08:03:50|109503.7|109478.7|109503.7|109478.7|109505.5|109480.5|109503.6|109478.6|22
1729670640000|2024-10-23 08:04:00|109503.8|109478.8|109510|109485|109511|109486|109503.3|109478.3|23
1729670650000|2024-10-23 08:04:10|109509.9|109484.9|109510.1|109485.1|109510.1|109485.1|109508.9|109483.9|10
1729670660000|2024-10-23 08:04:20|109510|109485|109510.1|109485.1|109511.1|109486.1|109509.4|109484.4|12
1729670670000|2024-10-23 08:04:30|109509.4|109484.4|109513|109488|109513.6|109488.6|109509.4|109484.4|16
1729670680000|2024-10-23 08:04:40|109512.9|109487.9|109512.5|109487.5|109514.5|109489.5|109509.3|109484.3|27
1729670690000|2024-10-23 08:04:50|109511.8|109486.8|109514.2|109489.2|109515.1|109490.1|109511.5|109486.5|21
1729670700000|2024-10-23 08:05:00|109513.3|109488.3|109514.3|109489.3|109514.3|109489.3|109511.5|109486.5|18
1729670710000|2024-10-23 08:05:10|109514.4|109489.4|109537.7|109512.7|109537.7|109512.7|109513.7|109488.7|17
1729670720000|2024-10-23 08:05:20|109537.8|109512.8|109529.9|109504.9|109546.9|109521.9|109529.9|109504.9|28
1729670730000|2024-10-23 08:05:30|109529.6|109504.6|109518.5|109493.5|109529.6|109504.6|109518.5|109493.5|22
1729670740000|2024-10-23 08:05:40|109517.6|109492.6|109516.9|109491.9|109517.6|109492.6|109515.6|109490.6|15
1729670750000|2024-10-23 08:05:50|109516.2|109491.2|109514.6|109489.6|109516.2|109491.2|109513.5|109488.5|12
1729670760000|2024-10-23 08:06:00|109514.8|109489.8|109516.2|109491.2|109516.3|109491.3|109513.6|109488.6|15
1729670770000|2024-10-23 08:06:10|109515.2|109490.2|109511.2|109486.2|109516.2|109491.2|109510.9|109485.9|17
1729670780000|2024-10-23 08:06:20|109510.9|109485.9|109512.8|109487.8|109513.3|109488.3|109510|109485|19
1729670790000|2024-10-23 08:06:30|109512.7|109487.7|109497.7|109472.7|109512.7|109487.7|109494.4|109469.4|27
1729670800000|2024-10-23 08:06:40|109497.4|109472.4|109494.7|109469.7|109497.5|109472.5|109494.4|109469.4|12
1729670810000|2024-10-23 08:06:50|109495.2|109470.2|109492.5|109467.5|109495.5|109470.5|109492.3|109467.3|12
1729670820000|2024-10-23 08:07:00|109493.5|109468.5|109488.4|109463.4|109493.6|109468.6|109488.4|109463.4|20
1729670830000|2024-10-23 08:07:10|109488.1|109463.1|109489.1|109464.1|109489.1|109464.1|109483.4|109458.4|14
1729670840000|2024-10-23 08:07:20|109490.6|109465.6|109494.6|109469.6|109495|109470|109490.6|109465.6|12
1729670850000|2024-10-23 08:07:30|109494.5|109469.5|109493.5|109468.5|109494.5|109469.5|109493.5|109468.5|7
1729670860000|2024-10-23 08:07:40|109494.2|109469.2|109511|109486|109512.9|109487.9|109494.2|109469.2|27
1729670870000|2024-10-23 08:07:50|109511.1|109486.1|109527.5|109502.5|109527.9|109502.9|109511.1|109486.1|25
1729670880000|2024-10-23 08:08:00|109527.2|109502.2|109512.4|109487.4|109532.4|109507.4|109512.3|109487.3|21
1729670890000|2024-10-23 08:08:10|109512.1|109487.1|109512.9|109487.9|109514|109489|109512.1|109487.1|17
1729670900000|2024-10-23 08:08:20|109512.7|109487.7|109517.4|109492.4|109517.8|109492.8|109511|109486|16
1729670910000|2024-10-23 08:08:30|109517.3|109492.3|109516.8|109491.8|109519|109494|109516.2|109491.2|22
1729670920000|2024-10-23 08:08:40|109518.4|109493.4|109511.4|109486.4|109519.5|109494.5|109511.4|109486.4|23
1729670930000|2024-10-23 08:08:50|109511.6|109486.6|109519.5|109494.5|109519.8|109494.8|109511.4|109486.4|19
1729670940000|2024-10-23 08:09:00|109518.7|109493.7|109527.1|109502.1|109527.1|109502.1|109517.1|109492.1|22
1729670950000|2024-10-23 08:09:10|109526.9|109501.9|109520.1|109495.1|109527.2|109502.2|109518.9|109493.9|26
1729670960000|2024-10-23 08:09:20|109520.2|109495.2|109520|109495|109520.2|109495.2|109517.5|109492.5|19
1729670970000|2024-10-23 08:09:30|109520.2|109495.2|109519.3|109494.3|109522.6|109497.6|109519.3|109494.3|15
1729670980000|2024-10-23 08:09:40|109519.5|109494.5|109529.7|109504.7|109529.7|109504.7|109517.9|109492.9|23
1729670990000|2024-10-23 08:09:50|109530.3|109505.3|109527.3|109502.3|109533.3|109508.3|109526.7|109501.7|24
1729671000000|2024-10-23 08:10:00|109526.8|109501.8|109532.4|109507.4|109532.7|109507.7|109525.9|109500.9|18
1729671010000|2024-10-23 08:10:10|109534.6|109509.6|109542.6|109517.6|109542.7|109517.7|109534.6|109509.6|22
1729671020000|2024-10-23 08:10:20|109542.3|109517.3|109542.8|109517.8|109543.2|109518.2|109541|109516|22
1729671030000|2024-10-23 08:10:30|109542.1|109517.1|109561.9|109536.9|109562.1|109537.1|109542.1|109517.1|22
1729671040000|2024-10-23 08:10:40|109561.6|109536.6|109570|109545|109573|109548|109561.6|109536.6|28
1729671050000|2024-10-23 08:10:50|109569.9|109544.9|109563.4|109538.4|109570.1|109545.1|109562.8|109537.8|19
1729671060000|2024-10-23 08:11:00|109563.5|109538.5|109562.7|109537.7|109564.7|109539.7|109558.9|109533.9|20
1729671070000|2024-10-23 08:11:10|109562.8|109537.8|109566.8|109541.8|109568.3|109543.3|109562.8|109537.8|17
1729671080000|2024-10-23 08:11:20|109565.8|109540.8|109567.3|109542.3|109567.3|109542.3|109565.4|109540.4|5
1729671090000|2024-10-23 08:11:30|109567.7|109542.7|109569.2|109544.2|109571.1|109546.1|109567.7|109542.7|9
1729671100000|2024-10-23 08:11:40|109569.1|109544.1|109574.8|109549.8|109574.8|109549.8|109568.8|109543.8|20
1729671110000|2024-10-23 08:11:50|109575|109550|109574.8|109549.8|109575.7|109550.7|109574.4|109549.4|13
1729671120000|2024-10-23 08:12:00|109583.4|109558.4|109589.5|109564.5|109591.2|109566.2|109583.4|109558.4|34
1729671130000|2024-10-23 08:12:10|109587.7|109562.7|109599.5|109574.5|109600.4|109575.4|109587.3|109562.3|37
1729671140000|2024-10-23 08:12:20|109600|109575|109608.2|109583.2|109608.4|109583.4|109599.6|109574.6|16
1729671150000|2024-10-23 08:12:30|109610.8|109585.8|109619.7|109594.7|109619.7|109594.7|109610.8|109585.8|29
1729671160000|2024-10-23 08:12:40|109619.2|109594.2|109621.2|109596.2|109621.2|109596.2|109619.2|109594.2|18
1729671170000|2024-10-23 08:12:50|109620.1|109595.1|109575.2|109550.2|109620.9|109595.9|109568.1|109543.1|32
1729671180000|2024-10-23 08:13:00|109575.6|109550.6|109564.4|109539.4|109578.5|109553.5|109563.9|109538.9|42
1729671190000|2024-10-23 08:13:10|109563.6|109538.6|109562|109537|109564.7|109539.7|109562|109537|21
1729671200000|2024-10-23 08:13:20|109562.1|109537.1|109569.9|109544.9|109569.9|109544.9|109562.1|109537.1|23
1729671210000|2024-10-23 08:13:30|109569.8|109544.8|109569.5|109544.5|109570|109545|109569.5|109544.5|9
1729671220000|2024-10-23 08:13:40|109569.6|109544.6|109570.9|109545.9|109570.9|109545.9|109566.4|109541.4|23
1729671230000|2024-10-23 08:13:50|109571.6|109546.6|109575.3|109550.3|109576.1|109551.1|109571.6|109546.6|20
1729671240000|2024-10-23 08:14:00|109575.4|109550.4|109575.9|109550.9|109575.9|109550.9|109574.5|109549.5|8
1729671250000|2024-10-23 08:14:10|109575.6|109550.6|109578.7|109553.7|109578.8|109553.8|109575.6|109550.6|16
1729671260000|2024-10-23 08:14:20|109578.6|109553.6|109575.1|109550.1|109578.6|109553.6|109572.7|109547.7|22
1729671270000|2024-10-23 08:14:30|109575.3|109550.3|109575.1|109550.1|109575.3|109550.3|109573.7|109548.7|12
1729671280000|2024-10-23 08:14:40|109575.2|109550.2|109567.4|109542.4|109575.2|109550.2|109564|109539|22
1729671290000|2024-10-23 08:14:50|109567.7|109542.7|109571.6|109546.6|109571.6|109546.6|109565|109540|29
1729671300000|2024-10-23 08:15:00|109571.7|109546.7|109568.9|109543.9|109574.6|109549.6|109568.4|109543.4|25
1729671310000|2024-10-23 08:15:10|109568.6|109543.6|109551.6|109526.6|109568.6|109543.6|109541.3|109516.3|30
1729671320000|2024-10-23 08:15:20|109551.5|109526.5|109549.8|109524.8|109551.5|109526.5|109542.9|109517.9|29
1729671330000|2024-10-23 08:15:30|109550.7|109525.7|109558.1|109533.1|109558.7|109533.7|109550.7|109525.7|28
1729671340000|2024-10-23 08:15:40|109558.4|109533.4|109553|109528|109560.4|109535.4|109551.1|109526.1|31
1729671350000|2024-10-23 08:15:50|109552.7|109527.7|109553.1|109528.1|109553.5|109528.5|109551.4|109526.4|15
1729671360000|2024-10-23 08:16:00|109553.9|109528.9|109549.3|109524.3|109554|109529|109543.9|109518.9|33
1729671370000|2024-10-23 08:16:10|109549.5|109524.5|109548.1|109523.1|109549.6|109524.6|109545.5|109520.5|18
1729671380000|2024-10-23 08:16:20|109548.6|109523.6|109550.1|109525.1|109550.1|109525.1|109545.2|109520.2|17
1729671390000|2024-10-23 08:16:30|109550.4|109525.4|109548.5|109523.5|109550.4|109525.4|109546.7|109521.7|15
1729671400000|2024-10-23 08:16:40|109548.6|109523.6|109549.8|109524.8|109549.8|109524.8|109548.1|109523.1|12
1729671410000|2024-10-23 08:16:50|109550.1|109525.1|109550.1|109525.1|109553.7|109528.7|109549.8|109524.8|23
1729671420000|2024-10-23 08:17:00|109550|109525|109551.8|109526.8|109551.8|109526.8|109549.6|109524.6|15
1729671430000|2024-10-23 08:17:10|109552|109527|109554.8|109529.8|109554.8|109529.8|109552|109527|12
1729671440000|2024-10-23 08:17:20|109554|109529|109554.1|109529.1|109555.9|109530.9|109553.3|109528.3|20
1729671450000|2024-10-23 08:17:30|109555.3|109530.3|109556.5|109531.5|109558.1|109533.1|109555.3|109530.3|18
1729671460000|2024-10-23 08:17:40|109555.8|109530.8|109556.8|109531.8|109557.5|109532.5|109555.7|109530.7|14
1729671470000|2024-10-23 08:17:50|109556.5|109531.5|109556.3|109531.3|109557.6|109532.6|109554.7|109529.7|16
1729671480000|2024-10-23 08:18:00|109556.6|109531.6|109551.3|109526.3|109556.6|109531.6|109547.2|109522.2|23
1729671490000|2024-10-23 08:18:10|109551.4|109526.4|109560.8|109535.8|109562.7|109537.7|109551.4|109526.4|31
1729671500000|2024-10-23 08:18:20|109559.7|109534.7|109551.3|109526.3|109560.2|109535.2|109550.3|109525.3|27
1729671510000|2024-10-23 08:18:30|109551.6|109526.6|109555.7|109530.7|109556.4|109531.4|109551.4|109526.4|19
1729671520000|2024-10-23 08:18:40|109554.9|109529.9|109549.1|109524.1|109555.8|109530.8|109549.1|109524.1|17
1729671530000|2024-10-23 08:18:50|109548.6|109523.6|109541.4|109516.4|109550|109525|109540|109515|26
1729671540000|2024-10-23 08:19:00|109541.5|109516.5|109544.5|109519.5|109552.7|109527.7|109541.5|109516.5|27
1729671550000|2024-10-23 08:19:10|109544.3|109519.3|109525.5|109500.5|109545.6|109520.6|109524.8|109499.8|31
1729671560000|2024-10-23 08:19:20|109526.3|109501.3|109532.4|109507.4|109532.4|109507.4|109526.3|109501.3|12
1729671570000|2024-10-23 08:19:30|109532.7|109507.7|109533.4|109508.4|109533.4|109508.4|109532.7|109507.7|5
1729671580000|2024-10-23 08:19:40|109533.5|109508.5|109532.2|109507.2|109533.5|109508.5|109532|109507|12
1729671590000|2024-10-23 08:19:50|109532.3|109507.3|109529.4|109504.4|109533.6|109508.6|109529.4|109504.4|8
1729671600000|2024-10-23 08:20:00|109530.1|109505.1|109543.7|109518.7|109550|109525|109530.1|109505.1|32
1729671610000|2024-10-23 08:20:10|109542.5|109517.5|109547|109522|109550.4|109525.4|109542.3|109517.3|31
1729671620000|2024-10-23 08:20:20|109547.8|109522.8|109547.8|109522.8|109550.6|109525.6|109545.6|109520.6|33
1729671630000|2024-10-23 08:20:30|109548.3|109523.3|109549.2|109524.2|109550|109525|109547.5|109522.5|18
1729671640000|2024-10-23 08:20:40|109549.6|109524.6|109552.6|109527.6|109553.8|109528.8|109548.9|109523.9|17
1729671650000|2024-10-23 08:20:50|109552.4|109527.4|109552.3|109527.3|109552.4|109527.4|109551.5|109526.5|11
1729671660000|2024-10-23 08:21:00|109552|109527|109552.1|109527.1|109552.1|109527.1|109551.3|109526.3|8
1729671670000|2024-10-23 08:21:10|109552|109527|109554.9|109529.9|109555.8|109530.8|109552|109527|23
1729671680000|2024-10-23 08:21:20|109554.6|109529.6|109552.7|109527.7|109555.8|109530.8|109552.4|109527.4|13
1729671690000|2024-10-23 08:21:30|109552.5|109527.5|109550|109525|109552.8|109527.8|109550|109525|12
1729671700000|2024-10-23 08:21:40|109549.5|109524.5|109544.7|109519.7|109550.6|109525.6|109543.7|109518.7|21
1729671710000|2024-10-23 08:21:50|109544.8|109519.8|109543|109518|109545.4|109520.4|109542.2|109517.2|14
1729671720000|2024-10-23 08:22:00|109542.9|109517.9|109546|109521|109546.9|109521.9|109542.6|109517.6|24
1729671730000|2024-10-23 08:22:10|109546.1|109521.1|109545.5|109520.5|109551.5|109526.5|109545.5|109520.5|24
1729671740000|2024-10-23 08:22:20|109545.6|109520.6|109535.6|109510.6|109546.7|109521.7|109535.6|109510.6|29
1729671750000|2024-10-23 08:22:30|109535.5|109510.5|109529.4|109504.4|109541.6|109516.6|109526.8|109501.8|22
1729671760000|2024-10-23 08:22:40|109529.1|109504.1|109530.3|109505.3|109530.5|109505.5|109526.4|109501.4|15
1729671770000|2024-10-23 08:22:50|109530.6|109505.6|109528.4|109503.4|109531|109506|109527.1|109502.1|12
1729671780000|2024-10-23 08:23:00|109528.2|109503.2|109528.1|109503.1|109532.1|109507.1|109521.8|109496.8|28
1729671790000|2024-10-23 08:23:10|109528.3|109503.3|109528.4|109503.4|109529|109504|109528.3|109503.3|8
1729671800000|2024-10-23 08:23:20|109528.7|109503.7|109536.8|109511.8|109537.3|109512.3|109528.7|109503.7|17
1729671810000|2024-10-23 08:23:30|109536.6|109511.6|109535.6|109510.6|109536.6|109511.6|109535.4|109510.4|6
1729671820000|2024-10-23 08:23:40|109535.5|109510.5|109532.4|109507.4|109535.5|109510.5|109531.5|109506.5|20
1729671830000|2024-10-23 08:23:50|109532.7|109507.7|109529.7|109504.7|109532.7|109507.7|109529.7|109504.7|9
1729671840000|2024-10-23 08:24:00|109528.9|109503.9|109527.1|109502.1|109530.6|109505.6|109527.1|109502.1|25
1729671850000|2024-10-23 08:24:10|109526.4|109501.4|109528.4|109503.4|109531.4|109506.4|109526.4|109501.4|21
1729671860000|2024-10-23 08:24:20|109528.6|109503.6|109512.6|109487.6|109528.6|109503.6|109511|109486|19
1729671870000|2024-10-23 08:24:30|109512.8|109487.8|109524.9|109499.9|109525.7|109500.7|109512.8|109487.8|25
1729671880000|2024-10-23 08:24:40|109524.6|109499.6|109527.2|109502.2|109527.2|109502.2|109524.6|109499.6|14
1729671890000|2024-10-23 08:24:50|109527.4|109502.4|109532.1|109507.1|109533.4|109508.4|109524.5|109499.5|24
1729671900000|2024-10-23 08:25:00|109532|109507|109541.3|109516.3|109542.2|109517.2|109531.9|109506.9|22
1729671910000|2024-10-23 08:25:10|109541.2|109516.2|109541.1|109516.1|109542.6|109517.6|109539.5|109514.5|24
1729671920000|2024-10-23 08:25:20|109541.2|109516.2|109538.4|109513.4|109544|109519|109538.4|109513.4|17
1729671930000|2024-10-23 08:25:30|109538.2|109513.2|109528.8|109503.8|109538.2|109513.2|109528.8|109503.8|20
1729671940000|2024-10-23 08:25:40|109528.7|109503.7|109526.6|109501.6|109529.1|109504.1|109526.6|109501.6|8
1729671950000|2024-10-23 08:25:50|109530|109505|109528.9|109503.9|109530.8|109505.8|109528.9|109503.9|12
1729671960000|2024-10-23 08:26:00|109530|109505|109530.5|109505.5|109530.9|109505.9|109530|109505|11
1729671970000|2024-10-23 08:26:10|109530.9|109505.9|109532.1|109507.1|109532.1|109507.1|109530.5|109505.5|11
1729671980000|2024-10-23 08:26:20|109531.8|109506.8|109528.2|109503.2|109532|109507|109527.6|109502.6|22
1729671990000|2024-10-23 08:26:30|109528.3|109503.3|109531.5|109506.5|109532|109507|109528.3|109503.3|16
1729672000000|2024-10-23 08:26:40|109531.4|109506.4|109531.3|109506.3|109532.6|109507.6|109529.7|109504.7|14
1729672010000|2024-10-23 08:26:50|109531.2|109506.2|109529.4|109504.4|109531.2|109506.2|109528.7|109503.7|9
1729672020000|2024-10-23 08:27:00|109529.2|109504.2|109530.6|109505.6|109531.9|109506.9|109528.5|109503.5|17
1729672030000|2024-10-23 08:27:10|109530.4|109505.4|109531.4|109506.4|109531.4|109506.4|109529.9|109504.9|12
1729672040000|2024-10-23 08:27:20|109531.7|109506.7|109529|109504|109532.7|109507.7|109529|109504|15
1729672050000|2024-10-23 08:27:30|109528.8|109503.8|109531.7|109506.7|109531.7|109506.7|109528.7|109503.7|9
1729672060000|2024-10-23 08:27:40|109531.8|109506.8|109531.9|109506.9|109533.3|109508.3|109531.1|109506.1|22
1729672070000|2024-10-23 08:27:50|109532.3|109507.3|109533.6|109508.6|109533.6|109508.6|109528.5|109503.5|27
1729672080000|2024-10-23 08:28:00|109533.4|109508.4|109532.3|109507.3|109533.9|109508.9|109532.2|109507.2|18
1729672090000|2024-10-23 08:28:10|109532.6|109507.6|109524.6|109499.6|109533.1|109508.1|109524.6|109499.6|29
1729672100000|2024-10-23 08:28:20|109524.5|109499.5|109506|109481|109524.8|109499.8|109505.8|109480.8|27
1729672110000|2024-10-23 08:28:30|109506.1|109481.1|109506.5|109481.5|109506.9|109481.9|109505.8|109480.8|8
1729672120000|2024-10-23 08:28:40|109506.4|109481.4|109499.4|109474.4|109506.4|109481.4|109499.3|109474.3|12
1729672130000|2024-10-23 08:28:50|109499.5|109474.5|109499.2|109474.2|109499.5|109474.5|109498.8|109473.8|7
1729672140000|2024-10-23 08:29:00|109500.8|109475.8|109500.2|109475.2|109500.8|109475.8|109498.6|109473.6|10
1729672150000|2024-10-23 08:29:10|109500|109475|109500.7|109475.7|109502|109477|109499.9|109474.9|11
1729672160000|2024-10-23 08:29:20|109500.5|109475.5|109498.2|109473.2|109500.7|109475.7|109497.3|109472.3|14
1729672170000|2024-10-23 08:29:30|109497.7|109472.7|109496.2|109471.2|109497.7|109472.7|109496|109471|16
1729672180000|2024-10-23 08:29:40|109496.6|109471.6|109498.8|109473.8|109498.9|109473.9|109496.4|109471.4|16
1729672190000|2024-10-23 08:29:50|109498.6|109473.6|109502.7|109477.7|109502.7|109477.7|109497.5|109472.5|17
1729672200000|2024-10-23 08:30:00|109503|109478|109500.5|109475.5|109503.9|109478.9|109500.5|109475.5|28
1729672210000|2024-10-23 08:30:10|109500.6|109475.6|109504.8|109479.8|109506.9|109481.9|109500.6|109475.6|25
1729672220000|2024-10-23 08:30:20|109505|109480|109505.4|109480.4|109508.1|109483.1|109505|109480|29
1729672230000|2024-10-23 08:30:30|109505.2|109480.2|109517.6|109492.6|109518.8|109493.8|109505.2|109480.2|24
1729672240000|2024-10-23 08:30:40|109517.3|109492.3|109516.4|109491.4|109517.8|109492.8|109513.5|109488.5|24
1729672250000|2024-10-23 08:30:50|109516.6|109491.6|109508|109483|109516.6|109491.6|109505.7|109480.7|20
1729672260000|2024-10-23 08:31:00|109508.1|109483.1|109510.3|109485.3|109510.3|109485.3|109508.1|109483.1|15
1729672270000|2024-10-23 08:31:10|109510.6|109485.6|109508.1|109483.1|109510.8|109485.8|109507.9|109482.9|10
1729672280000|2024-10-23 08:31:20|109507.7|109482.7|109503.3|109478.3|109507.7|109482.7|109503.3|109478.3|13
1729672290000|2024-10-23 08:31:30|109502.9|109477.9|109512.1|109487.1|109515.2|109490.2|109502.8|109477.8|20
1729672300000|2024-10-23 08:31:40|109511.9|109486.9|109513.6|109488.6|109513.7|109488.7|109511.3|109486.3|13
1729672310000|2024-10-23 08:31:50|109513.7|109488.7|109514.1|109489.1|109514.6|109489.6|109513.7|109488.7|6
1729672320000|2024-10-23 08:32:00|109514.2|109489.2|109513.1|109488.1|109514.2|109489.2|109511.1|109486.1|19
1729672330000|2024-10-23 08:32:10|109515.8|109490.8|109505.6|109480.6|109515.9|109490.9|109504.9|109479.9|21
1729672340000|2024-10-23 08:32:20|109508.4|109483.4|109508.3|109483.3|109510.2|109485.2|109506.3|109481.3|17
1729672350000|2024-10-23 08:32:30|109508.7|109483.7|109510.3|109485.3|109510.6|109485.6|109508.7|109483.7|8
1729672360000|2024-10-23 08:32:40|109510.7|109485.7|109509|109484|109511.1|109486.1|109509|109484|10
1729672370000|2024-10-23 08:32:50|109508.6|109483.6|109508.2|109483.2|109508.7|109483.7|109508.2|109483.2|3
1729672380000|2024-10-23 08:33:00|109507.8|109482.8|109506.5|109481.5|109508.4|109483.4|109506.2|109481.2|8
1729672390000|2024-10-23 08:33:10|109505.9|109480.9|109504.3|109479.3|109505.9|109480.9|109504.3|109479.3|12
1729672400000|2024-10-23 08:33:20|109504.2|109479.2|109503|109478|109504.2|109479.2|109502.7|109477.7|14
1729672410000|2024-10-23 08:33:30|109502.9|109477.9|109501.1|109476.1|109503.8|109478.8|109501.1|109476.1|12
1729672420000|2024-10-23 08:33:40|109501|109476|109499|109474|109501|109476|109494.1|109469.1|23
1729672430000|2024-10-23 08:33:50|109498.6|109473.6|109489.7|109464.7|109498.6|109473.6|109489.5|109464.5|25
1729672440000|2024-10-23 08:34:00|109489.9|109464.9|109493.3|109468.3|109493.3|109468.3|109489.9|109464.9|19
1729672450000|2024-10-23 08:34:10|109493.4|109468.4|109490.8|109465.8|109497|109472|109490.8|109465.8|16
1729672460000|2024-10-23 08:34:20|109491|109466|109493.7|109468.7|109493.7|109468.7|109490.8|109465.8|19
1729672470000|2024-10-23 08:34:30|109494|109469|109497.6|109472.6|109499.7|109474.7|109494|109469|13
1729672480000|2024-10-23 08:34:40|109496.4|109471.4|109497.7|109472.7|109499.1|109474.1|109496.4|109471.4|13
1729672490000|2024-10-23 08:34:50|109497.4|109472.4|109493.7|109468.7|109497.4|109472.4|109493.7|109468.7|13
1729672500000|2024-10-23 08:35:00|109493.4|109468.4|109490.6|109465.6|109493.5|109468.5|109490.6|109465.6|7
1729672510000|2024-10-23 08:35:10|109490.5|109465.5|109490.4|109465.4|109491.9|109466.9|109490.3|109465.3|14
1729672520000|2024-10-23 08:35:20|109490.1|109465.1|109490|109465|109490.4|109465.4|109490|109465|5
1729672530000|2024-10-23 08:35:30|109490.3|109465.3|109491.6|109466.6|109491.6|109466.6|109490.2|109465.2|9
1729672540000|2024-10-23 08:35:40|109491.8|109466.8|109499.7|109474.7|109500.8|109475.8|109491.8|109466.8|22
1729672550000|2024-10-23 08:35:50|109499.8|109474.8|109498.3|109473.3|109499.9|109474.9|109498.3|109473.3|7
1729672560000|2024-10-23 08:36:00|109497.5|109472.5|109495.1|109470.1|109497.5|109472.5|109494.7|109469.7|16
1729672570000|2024-10-23 08:36:10|109495.2|109470.2|109495.4|109470.4|109495.4|109470.4|109495.1|109470.1|5
1729672580000|2024-10-23 08:36:20|109495.3|109470.3|109488.8|109463.8|109495.4|109470.4|109488.5|109463.5|12
1729672590000|2024-10-23 08:36:30|109489.2|109464.2|109490.5|109465.5|109490.9|109465.9|109488.8|109463.8|20
1729672600000|2024-10-23 08:36:40|109490.6|109465.6|109487.3|109462.3|109490.6|109465.6|109487.3|109462.3|14
1729672610000|2024-10-23 08:36:50|109487.2|109462.2|109479.5|109454.5|109487.4|109462.4|109469.7|109444.7|26
1729672620000|2024-10-23 08:37:00|109478.2|109453.2|109473.8|109448.8|109478.5|109453.5|109472.6|109447.6|19
1729672630000|2024-10-23 08:37:10|109474.3|109449.3|109474.5|109449.5|109474.9|109449.9|109474.3|109449.3|8
1729672640000|2024-10-23 08:37:20|109474.2|109449.2|109473.2|109448.2|109474.3|109449.3|109472.9|109447.9|17
1729672650000|2024-10-23 08:37:30|109473.1|109448.1|109474.1|109449.1|109474.2|109449.2|109473|109448|8
1729672660000|2024-10-23 08:37:40|109473.9|109448.9|109469.9|109444.9|109474|109449|109469|109444|18
1729672670000|2024-10-23 08:37:50|109470|109445|109468.8|109443.8|109470|109445|109468.3|109443.3|16
1729672680000|2024-10-23 08:38:00|109469.1|109444.1|109466.5|109441.5|109469.1|109444.1|109465.9|109440.9|25
1729672690000|2024-10-23 08:38:10|109466.2|109441.2|109468.5|109443.5|109469.5|109444.5|109466.2|109441.2|17
1729672700000|2024-10-23 08:38:20|109468.3|109443.3|109468.7|109443.7|109468.7|109443.7|109468.3|109443.3|2
1729672710000|2024-10-23 08:38:30|109468.4|109443.4|109468.2|109443.2|109468.5|109443.5|109465.9|109440.9|11
1729672720000|2024-10-23 08:38:40|109467.9|109442.9|109469.3|109444.3|109469.7|109444.7|109467.9|109442.9|7
1729672730000|2024-10-23 08:38:50|109467.8|109442.8|109462.7|109437.7|109467.8|109442.8|109462.3|109437.3|15
1729672740000|2024-10-23 08:39:00|109463.4|109438.4|109499.1|109474.1|109499.1|109474.1|109463.4|109438.4|30
1729672750000|2024-10-23 08:39:10|109500.1|109475.1|109505.2|109480.2|109505.2|109480.2|109500|109475|14
1729672760000|2024-10-23 08:39:20|109504.9|109479.9|109511.2|109486.2|109515.5|109490.5|109504.9|109479.9|19
1729672770000|2024-10-23 08:39:30|109511.3|109486.3|109511.5|109486.5|109511.5|109486.5|109510.6|109485.6|10
1729672780000|2024-10-23 08:39:40|109511.8|109486.8|109508.9|109483.9|109511.8|109486.8|109508.1|109483.1|21
1729672790000|2024-10-23 08:39:50|109508.6|109483.6|109508.8|109483.8|109509|109484|109507.7|109482.7|22
1729672800000|2024-10-23 08:40:00|109508.5|109483.5|109500.2|109475.2|109509.1|109484.1|109499.2|109474.2|14
1729672810000|2024-10-23 08:40:10|109500.7|109475.7|109495.1|109470.1|109501.2|109476.2|109494.6|109469.6|12
1729672820000|2024-10-23 08:40:20|109494.8|109469.8|109494.4|109469.4|109495.8|109470.8|109493.5|109468.5|14
1729672830000|2024-10-23 08:40:30|109497.2|109472.2|109509.9|109484.9|109509.9|109484.9|109497.2|109472.2|21
1729672840000|2024-10-23 08:40:40|109510.5|109485.5|109519.3|109494.3|109520.1|109495.1|109510.5|109485.5|27
1729672850000|2024-10-23 08:40:50|109519.6|109494.6|109517|109492|109521.8|109496.8|109516|109491|21
1729672860000|2024-10-23 08:41:00|109517.8|109492.8|109513.8|109488.8|109523.8|109498.8|109513.8|109488.8|24
1729672870000|2024-10-23 08:41:10|109512.7|109487.7|109517.1|109492.1|109517.1|109492.1|109512.3|109487.3|12
1729672880000|2024-10-23 08:41:20|109516.6|109491.6|109517.3|109492.3|109518.5|109493.5|109516|109491|12
1729672890000|2024-10-23 08:41:30|109517.2|109492.2|109516.3|109491.3|109517.2|109492.2|109514.2|109489.2|21
1729672900000|2024-10-23 08:41:40|109515.9|109490.9|109510.5|109485.5|109516.8|109491.8|109510.4|109485.4|17
1729672910000|2024-10-23 08:41:50|109510.3|109485.3|109509.9|109484.9|109510.3|109485.3|109506.8|109481.8|18
1729672920000|2024-10-23 08:42:00|109509.5|109484.5|109515.1|109490.1|109515.2|109490.2|109508.5|109483.5|14
1729672930000|2024-10-23 08:42:10|109514.5|109489.5|109509.9|109484.9|109514.5|109489.5|109507|109482|17
1729672940000|2024-10-23 08:42:20|109509.2|109484.2|109517.8|109492.8|109519.6|109494.6|109509.1|109484.1|19
1729672950000|2024-10-23 08:42:30|109517.7|109492.7|109514.8|109489.8|109517.7|109492.7|109514.8|109489.8|12
1729672960000|2024-10-23 08:42:40|109514.7|109489.7|109516.9|109491.9|109516.9|109491.9|109510.6|109485.6|16
1729672970000|2024-10-23 08:42:50|109516.8|109491.8|109516.2|109491.2|109517.3|109492.3|109515.2|109490.2|14
1729672980000|2024-10-23 08:43:00|109516.1|109491.1|109520.3|109495.3|109520.3|109495.3|109515.8|109490.8|10
1729672990000|2024-10-23 08:43:10|109521.3|109496.3|109510.9|109485.9|109522.5|109497.5|109509|109484|22
1729673000000|2024-10-23 08:43:20|109511.2|109486.2|109499.9|109474.9|109512.9|109487.9|109499.9|109474.9|19
1729673010000|2024-10-23 08:43:30|109499.7|109474.7|109499.8|109474.8|109499.8|109474.8|109499|109474|10
1729673020000|2024-10-23 08:43:40|109500.1|109475.1|109501.7|109476.7|109501.7|109476.7|109498.5|109473.5|24
1729673030000|2024-10-23 08:43:50|109502|109477|109540.7|109515.7|109540.7|109515.7|109501.4|109476.4|35
1729673040000|2024-10-23 08:44:00|109541.2|109516.2|109550.7|109525.7|109551.1|109526.1|109541.2|109516.2|27
1729673050000|2024-10-23 08:44:10|109551.3|109526.3|109553.2|109528.2|109554.6|109529.6|109549.5|109524.5|21
1729673060000|2024-10-23 08:44:20|109553|109528|109548.3|109523.3|109555.5|109530.5|109548.3|109523.3|28
1729673070000|2024-10-23 08:44:30|109548.7|109523.7|109551.1|109526.1|109553.8|109528.8|109548.7|109523.7|26
1729673080000|2024-10-23 08:44:40|109551|109526|109550.8|109525.8|109553.9|109528.9|109550.4|109525.4|22
1729673090000|2024-10-23 08:44:50|109550.6|109525.6|109551.2|109526.2|109554.5|109529.5|109549.2|109524.2|33
1729673100000|2024-10-23 08:45:00|109550.7|109525.7|109550.6|109525.6|109550.7|109525.7|109543.1|109518.1|39
1729673110000|2024-10-23 08:45:10|109550.7|109525.7|109549.6|109524.6|109550.7|109525.7|109548.7|109523.7|18
1729673120000|2024-10-23 08:45:20|109548.6|109523.6|109547.5|109522.5|109549.1|109524.1|109546.4|109521.4|20
1729673130000|2024-10-23 08:45:30|109547.4|109522.4|109545.6|109520.6|109547.4|109522.4|109544.6|109519.6|18
1729673140000|2024-10-23 08:45:40|109545.7|109520.7|109546.1|109521.1|109546.1|109521.1|109545.6|109520.6|8
1729673150000|2024-10-23 08:45:50|109545.9|109520.9|109547|109522|109547.3|109522.3|109545.4|109520.4|11
1729673160000|2024-10-23 08:46:00|109545.7|109520.7|109560.7|109535.7|109561.1|109536.1|109545.7|109520.7|32
1729673170000|2024-10-23 08:46:10|109560.9|109535.9|109577.3|109552.3|109578.1|109553.1|109560.7|109535.7|27
1729673180000|2024-10-23 08:46:20|109579.1|109554.1|109579.4|109554.4|109580.1|109555.1|109575.6|109550.6|22
1729673190000|2024-10-23 08:46:30|109578.7|109553.7|109580.7|109555.7|109580.7|109555.7|109575.3|109550.3|21
1729673200000|2024-10-23 08:46:40|109580.3|109555.3|109583.3|109558.3|109583.5|109558.5|109578.3|109553.3|22
1729673210000|2024-10-23 08:46:50|109583|109558|109582.9|109557.9|109583.5|109558.5|109580|109555|21
1729673220000|2024-10-23 08:47:00|109583|109558|109585.6|109560.6|109585.6|109560.6|109583|109558|19
1729673230000|2024-10-23 08:47:10|109585.7|109560.7|109599.3|109574.3|109601|109576|109585.6|109560.6|38
1729673240000|2024-10-23 08:47:20|109599.1|109574.1|109594.4|109569.4|109599.8|109574.8|109586.2|109561.2|32
1729673250000|2024-10-23 08:47:30|109595|109570|109593.8|109568.8|109595.8|109570.8|109593|109568|21
1729673260000|2024-10-23 08:47:40|109594.2|109569.2|109604.5|109579.5|109604.6|109579.6|109594.2|109569.2|21
1729673270000|2024-10-23 08:47:50|109604.9|109579.9|109610.8|109585.8|109611.2|109586.2|109604.9|109579.9|21
1729673280000|2024-10-23 08:48:00|109611.2|109586.2|109606.7|109581.7|109611.5|109586.5|109605.7|109580.7|12
1729673290000|2024-10-23 08:48:10|109606.9|109581.9|109606.4|109581.4|109606.9|109581.9|109606.2|109581.2|8
1729673300000|2024-10-23 08:48:20|109606.5|109581.5|109606.5|109581.5|109606.5|109581.5|109606.5|109581.5|1
1729673310000|2024-10-23 08:48:30|109607.2|109582.2|109604.9|109579.9|109608.5|109583.5|109602.4|109577.4|20
1729673320000|2024-10-23 08:48:40|109605.3|109580.3|109612.2|109587.2|109613.3|109588.3|109605.3|109580.3|24
1729673330000|2024-10-23 08:48:50|109608.4|109583.4|109609|109584|109610.5|109585.5|109608.3|109583.3|20
1729673340000|2024-10-23 08:49:00|109609.1|109584.1|109611.6|109586.6|109620.2|109595.2|109607.9|109582.9|33
1729673350000|2024-10-23 08:49:10|109612.8|109587.8|109605.1|109580.1|109612.8|109587.8|109603.5|109578.5|17
1729673360000|2024-10-23 08:49:20|109604.8|109579.8|109611.1|109586.1|109611.3|109586.3|109603.3|109578.3|16
1729673370000|2024-10-23 08:49:30|109610.6|109585.6|109610.4|109585.4|109610.8|109585.8|109609|109584|13
1729673380000|2024-10-23 08:49:40|109610.2|109585.2|109600.7|109575.7|109610.2|109585.2|109600.1|109575.1|19
1729673390000|2024-10-23 08:49:50|109600.8|109575.8|109596.4|109571.4|109600.8|109575.8|109596.1|109571.1|17
1729673400000|2024-10-23 08:50:00|109596.5|109571.5|109593.8|109568.8|109597.1|109572.1|109593.7|109568.7|16
1729673410000|2024-10-23 08:50:10|109593.7|109568.7|109597.4|109572.4|109597.5|109572.5|109593.7|109568.7|12
1729673420000|2024-10-23 08:50:20|109597.5|109572.5|109573.1|109548.1|109598.3|109573.3|109570.4|109545.4|33
1729673430000|2024-10-23 08:50:30|109572.6|109547.6|109570.5|109545.5|109573.8|109548.8|109570.5|109545.5|10
1729673440000|2024-10-23 08:50:40|109570.6|109545.6|109578.6|109553.6|109579.8|109554.8|109570.6|109545.6|22
1729673450000|2024-10-23 08:50:50|109577.2|109552.2|109563.7|109538.7|109577.2|109552.2|109563.7|109538.7|22
1729673460000|2024-10-23 08:51:00|109563|109538|109554.2|109529.2|109563|109538|109551|109526|33
1729673470000|2024-10-23 08:51:10|109554.3|109529.3|109548.6|109523.6|109554.3|109529.3|109546.9|109521.9|23
1729673480000|2024-10-23 08:51:20|109548.9|109523.9|109552.4|109527.4|109553.1|109528.1|109546.2|109521.2|24
1729673490000|2024-10-23 08:51:30|109552.7|109527.7|109551.5|109526.5|109553.7|109528.7|109551.1|109526.1|18
1729673500000|2024-10-23 08:51:40|109551.4|109526.4|109550.9|109525.9|109551.4|109526.4|109550.6|109525.6|16
1729673510000|2024-10-23 08:51:50|109551|109526|109553.6|109528.6|109554.2|109529.2|109550.9|109525.9|19
1729673520000|2024-10-23 08:52:00|109554.3|109529.3|109555.2|109530.2|109555.8|109530.8|109553.3|109528.3|19
1729673530000|2024-10-23 08:52:10|109555|109530|109558.8|109533.8|109558.8|109533.8|109554.9|109529.9|29
1729673540000|2024-10-23 08:52:20|109558.1|109533.1|109561.3|109536.3|109561.3|109536.3|109556.6|109531.6|10
1729673550000|2024-10-23 08:52:30|109560.1|109535.1|109554.6|109529.6|109560.1|109535.1|109554.6|109529.6|8
1729673560000|2024-10-23 08:52:40|109553.9|109528.9|109547.8|109522.8|109553.9|109528.9|109547.8|109522.8|16
1729673570000|2024-10-23 08:52:50|109548|109523|109550.9|109525.9|109551.8|109526.8|109547.8|109522.8|16
1729673580000|2024-10-23 08:53:00|109550.8|109525.8|109556.3|109531.3|109557.4|109532.4|109550.8|109525.8|20
1729673590000|2024-10-23 08:53:10|109558.1|109533.1|109564.2|109539.2|109565.8|109540.8|109556.5|109531.5|34
1729673600000|2024-10-23 08:53:20|109564.5|109539.5|109564.3|109539.3|109565.4|109540.4|109562.7|109537.7|23
1729673610000|2024-10-23 08:53:30|109564|109539|109575.8|109550.8|109577.7|109552.7|109560|109535|33
1729673620000|2024-10-23 08:53:40|109576|109551|109573.6|109548.6|109577.3|109552.3|109573.6|109548.6|20
1729673630000|2024-10-23 08:53:50|109574.3|109549.3|109581.5|109556.5|109581.5|109556.5|109574.3|109549.3|28
1729673640000|2024-10-23 08:54:00|109581.6|109556.6|109583.7|109558.7|109584.4|109559.4|109581.5|109556.5|24
1729673650000|2024-10-23 08:54:10|109583.2|109558.2|109580.5|109555.5|109583.2|109558.2|109575.8|109550.8|31
1729673660000|2024-10-23 08:54:20|109580.7|109555.7|109577.2|109552.2|109581.7|109556.7|109576.5|109551.5|17
1729673670000|2024-10-23 08:54:30|109577.5|109552.5|109582.2|109557.2|109585.6|109560.6|109577.5|109552.5|28
1729673680000|2024-10-23 08:54:40|109582.4|109557.4|109588.9|109563.9|109590.7|109565.7|109581.5|109556.5|29
1729673690000|2024-10-23 08:54:50|109589.3|109564.3|109589.9|109564.9|109591.6|109566.6|109589|109564|17
1729673700000|2024-10-23 08:55:00|109589.8|109564.8|109605|109580|109609.8|109584.8|109589.8|109564.8|42
1729673710000|2024-10-23 08:55:10|109604.8|109579.8|109601.2|109576.2|109604.8|109579.8|109598.7|109573.7|38
1729673720000|2024-10-23 08:55:20|109601.5|109576.5|109602.5|109577.5|109602.7|109577.7|109599.3|109574.3|23
1729673730000|2024-10-23 08:55:30|109602.7|109577.7|109598.7|109573.7|109602.7|109577.7|109598.7|109573.7|13
1729673740000|2024-10-23 08:55:40|109598.9|109573.9|109600.4|109575.4|109603.3|109578.3|109598.9|109573.9|20
1729673750000|2024-10-23 08:55:50|109601.1|109576.1|109611.8|109586.8|109612.9|109587.9|109601.1|109576.1|28
1729673760000|2024-10-23 08:56:00|109611.7|109586.7|109617.6|109592.6|109618.2|109593.2|109611.7|109586.7|26
1729673770000|2024-10-23 08:56:10|109617.3|109592.3|109608.6|109583.6|109619.5|109594.5|109608.6|109583.6|21
1729673780000|2024-10-23 08:56:20|109608.5|109583.5|109607|109582|109608.5|109583.5|109607|109582|11
1729673790000|2024-10-23 08:56:30|109606.8|109581.8|109588|109563|109607.2|109582.2|109586.8|109561.8|25
1729673800000|2024-10-23 08:56:40|109587.8|109562.8|109591.1|109566.1|109592.8|109567.8|109587.7|109562.7|16
1729673810000|2024-10-23 08:56:50|109590.9|109565.9|109599.8|109574.8|109599.8|109574.8|109590.7|109565.7|19
1729673820000|2024-10-23 08:57:00|109600.1|109575.1|109601.5|109576.5|109604.3|109579.3|109600.1|109575.1|21
1729673830000|2024-10-23 08:57:10|109601.6|109576.6|109605.2|109580.2|109605.2|109580.2|109601.3|109576.3|11
1729673840000|2024-10-23 08:57:20|109604.6|109579.6|109599.8|109574.8|109605.8|109580.8|109599.8|109574.8|16
1729673850000|2024-10-23 08:57:30|109600.4|109575.4|109603|109578|109605.5|109580.5|109600.4|109575.4|28
1729673860000|2024-10-23 08:57:40|109602.2|109577.2|109603.5|109578.5|109604.1|109579.1|109602.1|109577.1|13
1729673870000|2024-10-23 08:57:50|109603.4|109578.4|109603.1|109578.1|109604.7|109579.7|109603.1|109578.1|11
1729673880000|2024-10-23 08:58:00|109603|109578|109604.3|109579.3|109609.1|109584.1|109601|109576|24
1729673890000|2024-10-23 08:58:10|109604.5|109579.5|109599.2|109574.2|109604.8|109579.8|109597.9|109572.9|24
1729673900000|2024-10-23 08:58:20|109598.9|109573.9|109608.6|109583.6|109608.6|109583.6|109596.7|109571.7|23
1729673910000|2024-10-23 08:58:30|109608.3|109583.3|109613.3|109588.3|109613.3|109588.3|109608.3|109583.3|21
1729673920000|2024-10-23 08:58:40|109612.9|109587.9|109613.1|109588.1|109617.3|109592.3|109610.4|109585.4|25
1729673930000|2024-10-23 08:58:50|109613.8|109588.8|109614.8|109589.8|109616.6|109591.6|109608.4|109583.4|20
1729673940000|2024-10-23 08:59:00|109615.1|109590.1|109612.7|109587.7|109615.1|109590.1|109612.7|109587.7|13
1729673950000|2024-10-23 08:59:10|109611.4|109586.4|109611.1|109586.1|109611.8|109586.8|109610.4|109585.4|17
1729673960000|2024-10-23 08:59:20|109610.4|109585.4|109608.9|109583.9|109612.6|109587.6|109608.8|109583.8|22
1729673970000|2024-10-23 08:59:30|109609.3|109584.3|109609.6|109584.6|109610.4|109585.4|109608.5|109583.5|19
1729673980000|2024-10-23 08:59:40|109609.4|109584.4|109612.3|109587.3|109617.5|109592.5|109609.4|109584.4|26
1729673990000|2024-10-23 08:59:50|109612.7|109587.7|109624.7|109599.7|109624.7|109599.7|109612.3|109587.3|21
1729674000000|2024-10-23 09:00:00|109624.8|109599.8|109625.5|109600.5|109626.3|109601.3|109624.4|109599.4|15
1729674010000|2024-10-23 09:00:10|109625.7|109600.7|109632.2|109607.2|109636.3|109611.3|109625.7|109600.7|26
1729674020000|2024-10-23 09:00:20|109633.3|109608.3|109623.4|109598.4|109633.6|109608.6|109620.8|109595.8|31
1729674030000|2024-10-23 09:00:30|109625.4|109600.4|109634.3|109609.3|109634.9|109609.9|109625.4|109600.4|40
1729674040000|2024-10-23 09:00:40|109634.6|109609.6|109630.4|109605.4|109635.1|109610.1|109630.2|109605.2|46
1729674050000|2024-10-23 09:00:50|109631.1|109606.1|109638.7|109613.7|109638.7|109613.7|109630.9|109605.9|16
1729674060000|2024-10-23 09:01:00|109638.8|109613.8|109638.4|109613.4|109639.7|109614.7|109638.3|109613.3|10
1729674070000|2024-10-23 09:01:10|109639.1|109614.1|109642.2|109617.2|109642.8|109617.8|109631.5|109606.5|18
1729674080000|2024-10-23 09:01:20|109642.4|109617.4|109641.1|109616.1|109650|109625|109639.9|109614.9|31
1729674090000|2024-10-23 09:01:30|109639.1|109614.1|109633.7|109608.7|109639.1|109614.1|109630|109605|24
1729674100000|2024-10-23 09:01:40|109633.8|109608.8|109633.9|109608.9|109645.6|109620.6|109632.9|109607.9|18
1729674110000|2024-10-23 09:01:50|109630|109605|109628.9|109603.9|109632.4|109607.4|109628.9|109603.9|17
1729674120000|2024-10-23 09:02:00|109630|109605|109624.8|109599.8|109631.6|109606.6|109624.2|109599.2|22
1729674130000|2024-10-23 09:02:10|109624.7|109599.7|109627.6|109602.6|109627.8|109602.8|109624.5|109599.5|14
1729674140000|2024-10-23 09:02:20|109627.2|109602.2|109626.9|109601.9|109627.3|109602.3|109624.6|109599.6|21
1729674150000|2024-10-23 09:02:30|109627.1|109602.1|109630.8|109605.8|109631.4|109606.4|109627.1|109602.1|13
1729674160000|2024-10-23 09:02:40|109630.7|109605.7|109632.3|109607.3|109633.5|109608.5|109630.2|109605.2|11
1729674170000|2024-10-23 09:02:50|109632.1|109607.1|109631.4|109606.4|109632.3|109607.3|109630.5|109605.5|13
1729674180000|2024-10-23 09:03:00|109631.6|109606.6|109631.5|109606.5|109631.6|109606.6|109631.5|109606.5|2
1729674190000|2024-10-23 09:03:10|109631.3|109606.3|109629.6|109604.6|109631.3|109606.3|109628.3|109603.3|17
1729674200000|2024-10-23 09:03:20|109629.5|109604.5|109632.9|109607.9|109633.9|109608.9|109627.7|109602.7|21
1729674210000|2024-10-23 09:03:30|109632.6|109607.6|109636.2|109611.2|109636.7|109611.7|109632.6|109607.6|22
1729674220000|2024-10-23 09:03:40|109636.4|109611.4|109637.5|109612.5|109642|109617|109635.3|109610.3|19
1729674230000|2024-10-23 09:03:50|109637.1|109612.1|109638.4|109613.4|109640.5|109615.5|109634.4|109609.4|23
1729674240000|2024-10-23 09:04:00|109639.6|109614.6|109634.5|109609.5|109643|109618|109633.3|109608.3|20
1729674250000|2024-10-23 09:04:10|109634.6|109609.6|109635.1|109610.1|109635.2|109610.2|109633.1|109608.1|13
1729674260000|2024-10-23 09:04:20|109635.4|109610.4|109643.8|109618.8|109645|109620|109634.1|109609.1|22
1729674270000|2024-10-23 09:04:30|109643.4|109618.4|109643.6|109618.6|109644.7|109619.7|109641.1|109616.1|16
1729674280000|2024-10-23 09:04:40|109644.7|109619.7|109649.8|109624.8|109650|109625|109644.4|109619.4|17
1729674290000|2024-10-23 09:04:50|109650.1|109625.1|109645.9|109620.9|109650.1|109625.1|109645.9|109620.9|11
1729674300000|2024-10-23 09:05:00|109646.1|109621.1|109653.1|109628.1|109655.4|109630.4|109646.1|109621.1|19
1729674310000|2024-10-23 09:05:10|109652.8|109627.8|109649.8|109624.8|109653.1|109628.1|109648.9|109623.9|17
1729674320000|2024-10-23 09:05:20|109650.5|109625.5|109648.5|109623.5|109650.5|109625.5|109647.6|109622.6|16
1729674330000|2024-10-23 09:05:30|109648.8|109623.8|109654.5|109629.5|109654.5|109629.5|109648.8|109623.8|11
1729674340000|2024-10-23 09:05:40|109654.4|109629.4|109653.7|109628.7|109654.6|109629.6|109653.7|109628.7|11
1729674350000|2024-10-23 09:05:50|109653.3|109628.3|109654.6|109629.6|109654.6|109629.6|109652.5|109627.5|14
1729674360000|2024-10-23 09:06:00|109654.4|109629.4|109656.2|109631.2|109656.2|109631.2|109652.9|109627.9|20
1729674370000|2024-10-23 09:06:10|109656.1|109631.1|109666.4|109641.4|109668.8|109643.8|109656.1|109631.1|18
1729674380000|2024-10-23 09:06:20|109666.5|109641.5|109658.7|109633.7|109666.5|109641.5|109658.7|109633.7|14
1729674390000|2024-10-23 09:06:30|109658.2|109633.2|109654.9|109629.9|109658.2|109633.2|109654.3|109629.3|7
1729674400000|2024-10-23 09:06:40|109655.2|109630.2|109656.3|109631.3|109656.5|109631.5|109655.2|109630.2|9
1729674410000|2024-10-23 09:06:50|109656.5|109631.5|109656.6|109631.6|109656.7|109631.7|109656.5|109631.5|7
1729674420000|2024-10-23 09:07:00|109656.5|109631.5|109656.3|109631.3|109657.9|109632.9|109655.3|109630.3|16
1729674430000|2024-10-23 09:07:10|109656.5|109631.5|109655.1|109630.1|109656.5|109631.5|109654.6|109629.6|17
1729674440000|2024-10-23 09:07:20|109654.8|109629.8|109655.5|109630.5|109657.3|109632.3|109654.8|109629.8|9
1729674450000|2024-10-23 09:07:30|109655.4|109630.4|109656.8|109631.8|109656.8|109631.8|109654.9|109629.9|10
1729674460000|2024-10-23 09:07:40|109657.4|109632.4|109658.6|109633.6|109658.6|109633.6|109657.4|109632.4|7
1729674470000|2024-10-23 09:07:50|109659.6|109634.6|109657.4|109632.4|109659.6|109634.6|109657.2|109632.2|6
1729674480000|2024-10-23 09:08:00|109657.2|109632.2|109657.3|109632.3|109657.8|109632.8|109656.6|109631.6|7
1729674490000|2024-10-23 09:08:10|109657.2|109632.2|109664.3|109639.3|109664.3|109639.3|109657.2|109632.2|16
1729674500000|2024-10-23 09:08:20|109664.2|109639.2|109665.4|109640.4|109665.4|109640.4|109664.2|109639.2|5
1729674510000|2024-10-23 09:08:30|109666.6|109641.6|109664.4|109639.4|109671.9|109646.9|109664.4|109639.4|20
1729674520000|2024-10-23 09:08:40|109664.5|109639.5|109669.4|109644.4|109669.4|109644.4|109664.5|109639.5|19
1729674530000|2024-10-23 09:08:50|109671.5|109646.5|109659|109634|109671.9|109646.9|109659|109634|13
1729674540000|2024-10-23 09:09:00|109658.6|109633.6|109659|109634|109659|109634|109658.6|109633.6|5
1729674550000|2024-10-23 09:09:10|109658.9|109633.9|109662.7|109637.7|109663|109638|109657.8|109632.8|10
1729674560000|2024-10-23 09:09:20|109662.4|109637.4|109664.4|109639.4|109664.4|109639.4|109660.8|109635.8|14
1729674570000|2024-10-23 09:09:30|109664.6|109639.6|109665.6|109640.6|109665.6|109640.6|109664.6|109639.6|6
1729674580000|2024-10-23 09:09:40|109667.4|109642.4|109657.7|109632.7|109674.9|109649.9|109651.9|109626.9|33
1729674590000|2024-10-23 09:09:50|109657.9|109632.9|109655.9|109630.9|109658.2|109633.2|109655.9|109630.9|10
1729674600000|2024-10-23 09:10:00|109656.5|109631.5|109669.8|109644.8|109669.8|109644.8|109656.5|109631.5|17
1729674610000|2024-10-23 09:10:10|109672.8|109647.8|109671.9|109646.9|109674.1|109649.1|109664.6|109639.6|16
1729674620000|2024-10-23 09:10:20|109672|109647|109672.1|109647.1|109672.8|109647.8|109670.6|109645.6|11
1729674630000|2024-10-23 09:10:30|109672|109647|109673.7|109648.7|109673.7|109648.7|109672|109647|8
1729674640000|2024-10-23 09:10:40|109674|109649|109673.1|109648.1|109677.5|109652.5|109673.1|109648.1|14
1729674650000|2024-10-23 09:10:50|109672.8|109647.8|109668.4|109643.4|109672.8|109647.8|109668.4|109643.4|8
1729674660000|2024-10-23 09:11:00|109668.2|109643.2|109666.1|109641.1|109668.9|109643.9|109666.1|109641.1|10
1729674670000|2024-10-23 09:11:10|109665.9|109640.9|109664|109639|109665.9|109640.9|109661.9|109636.9|12
1729674680000|2024-10-23 09:11:20|109664.2|109639.2|109664.5|109639.5|109665.5|109640.5|109664.2|109639.2|7
1729674690000|2024-10-23 09:11:30|109664.4|109639.4|109663.9|109638.9|109664.4|109639.4|109663.4|109638.4|10
1729674700000|2024-10-23 09:11:40|109663.2|109638.2|109662.3|109637.3|109663.2|109638.2|109662.3|109637.3|5
1729674710000|2024-10-23 09:11:50|109663|109638|109662|109637|109663.7|109638.7|109662|109637|10
1729674720000|2024-10-23 09:12:00|109662.4|109637.4|109656.1|109631.1|109662.4|109637.4|109656.1|109631.1|12
1729674730000|2024-10-23 09:12:10|109656.2|109631.2|109655.7|109630.7|109656.2|109631.2|109655.4|109630.4|7
1729674740000|2024-10-23 09:12:20|109654.3|109629.3|109654.8|109629.8|109654.8|109629.8|109652.8|109627.8|9
1729674750000|2024-10-23 09:12:30|109654.6|109629.6|109657.5|109632.5|109657.5|109632.5|109654.5|109629.5|14
1729674760000|2024-10-23 09:12:40|109657.3|109632.3|109655.6|109630.6|109657.3|109632.3|109655.6|109630.6|10
1729674770000|2024-10-23 09:12:50|109655.5|109630.5|109655.9|109630.9|109655.9|109630.9|109655.4|109630.4|5
1729674780000|2024-10-23 09:13:00|109656.6|109631.6|109660.6|109635.6|109662.9|109637.9|109656.6|109631.6|12
1729674790000|2024-10-23 09:13:10|109660.5|109635.5|109659.1|109634.1|109660.5|109635.5|109657.7|109632.7|8
1729674800000|2024-10-23 09:13:20|109659.2|109634.2|109663.7|109638.7|109663.7|109638.7|109659.2|109634.2|9
1729674810000|2024-10-23 09:13:30|109664.2|109639.2|109660.1|109635.1|109664.2|109639.2|109659.2|109634.2|15
1729674820000|2024-10-23 09:13:40|109660.2|109635.2|109658|109633|109661.1|109636.1|109657.7|109632.7|13
1729674830000|2024-10-23 09:13:50|109658.1|109633.1|109657.6|109632.6|109658.8|109633.8|109657.2|109632.2|17
1729674840000|2024-10-23 09:14:00|109657.2|109632.2|109641.4|109616.4|109658|109633|109638.3|109613.3|20
1729674850000|2024-10-23 09:14:10|109641.5|109616.5|109641.3|109616.3|109641.5|109616.5|109638.9|109613.9|14
1729674860000|2024-10-23 09:14:20|109640.6|109615.6|109644.6|109619.6|109644.6|109619.6|109638.9|109613.9|15
1729674870000|2024-10-23 09:14:30|109645.1|109620.1|109648.2|109623.2|109653|109628|109645.1|109620.1|24
1729674880000|2024-10-23 09:14:40|109647.9|109622.9|109656.4|109631.4|109656.4|109631.4|109647.9|109622.9|24
1729674890000|2024-10-23 09:14:50|109655.6|109630.6|109669|109644|109669.3|109644.3|109655|109630|21
1729674900000|2024-10-23 09:15:00|109668.7|109643.7|109668.1|109643.1|109670.8|109645.8|109666.2|109641.2|35
1729674910000|2024-10-23 09:15:10|109668|109643|109666.9|109641.9|109674.7|109649.7|109666.8|109641.8|25
1729674920000|2024-10-23 09:15:20|109667.7|109642.7|109667.4|109642.4|109670.2|109645.2|109667.4|109642.4|21
1729674930000|2024-10-23 09:15:30|109667.2|109642.2|109660.3|109635.3|109668.7|109643.7|109660.3|109635.3|22
1729674940000|2024-10-23 09:15:40|109660.2|109635.2|109667.1|109642.1|109667.1|109642.1|109659.3|109634.3|22
1729674950000|2024-10-23 09:15:50|109667.9|109642.9|109663.5|109638.5|109668|109643|109661.8|109636.8|20
1729674960000|2024-10-23 09:16:00|109662.7|109637.7|109658.3|109633.3|109663.2|109638.2|109656.6|109631.6|19
1729674970000|2024-10-23 09:16:10|109659|109634|109646.9|109621.9|109659|109634|109646.9|109621.9|35
1729674980000|2024-10-23 09:16:20|109646.1|109621.1|109645|109620|109646.7|109621.7|109631.1|109606.1|40
1729674990000|2024-10-23 09:16:30|109645.2|109620.2|109665.5|109640.5|109667.3|109642.3|109645.2|109620.2|34
1729675000000|2024-10-23 09:16:40|109665.2|109640.2|109657.4|109632.4|109665.2|109640.2|109656.2|109631.2|23
1729675010000|2024-10-23 09:16:50|109656.6|109631.6|109670.3|109645.3|109670.6|109645.6|109656.2|109631.2|32
1729675020000|2024-10-23 09:17:00|109670.5|109645.5|109668.9|109643.9|109672.3|109647.3|109668.9|109643.9|17
1729675030000|2024-10-23 09:17:10|109668.1|109643.1|109671|109646|109671.2|109646.2|109667.1|109642.1|25
1729675040000|2024-10-23 09:17:20|109671.2|109646.2|109669.9|109644.9|109671.2|109646.2|109669.8|109644.8|6
1729675050000|2024-10-23 09:17:30|109668.8|109643.8|109667.9|109642.9|109668.8|109643.8|109666.6|109641.6|12
1729675060000|2024-10-23 09:17:40|109668|109643|109669.8|109644.8|109670.9|109645.9|109668|109643|11
1729675070000|2024-10-23 09:17:50|109669.1|109644.1|109669.1|109644.1|109670.1|109645.1|109666.3|109641.3|19
1729675080000|2024-10-23 09:18:00|109668.1|109643.1|109659|109634|109668.1|109643.1|109659|109634|19
1729675090000|2024-10-23 09:18:10|109658.9|109633.9|109661.5|109636.5|109661.5|109636.5|109658.9|109633.9|7
1729675100000|2024-10-23 09:18:20|109661.6|109636.6|109652.6|109627.6|109663.1|109638.1|109652.6|109627.6|14
1729675110000|2024-10-23 09:18:30|109652.9|109627.9|109658.9|109633.9|109658.9|109633.9|109652.9|109627.9|19
1729675120000|2024-10-23 09:18:40|109659.2|109634.2|109658.9|109633.9|109662.1|109637.1|109658.9|109633.9|16
1729675130000|2024-10-23 09:18:50|109658.2|109633.2|109657.6|109632.6|109658.2|109633.2|109656.8|109631.8|9
1729675140000|2024-10-23 09:19:00|109658|109633|109667.4|109642.4|109670.8|109645.8|109658|109633|10
1729675150000|2024-10-23 09:19:10|109667.7|109642.7|109674.6|109649.6|109674.6|109649.6|109667.7|109642.7|16
1729675160000|2024-10-23 09:19:20|109675|109650|109666.6|109641.6|109675|109650|109665.4|109640.4|27
1729675170000|2024-10-23 09:19:30|109665.8|109640.8|109665.6|109640.6|109665.8|109640.8|109663.5|109638.5|15
1729675180000|2024-10-23 09:19:40|109665.7|109640.7|109653.5|109628.5|109665.7|109640.7|109652.1|109627.1|15
1729675190000|2024-10-23 09:19:50|109653.3|109628.3|109671.3|109646.3|109671.3|109646.3|109653.3|109628.3|24
1729675200000|2024-10-23 09:20:00|109671.2|109646.2|109675.7|109650.7|109675.7|109650.7|109671.2|109646.2|19
1729675210000|2024-10-23 09:20:10|109676|109651|109677.5|109652.5|109680.8|109655.8|109674.4|109649.4|30
1729675220000|2024-10-23 09:20:20|109677.4|109652.4|109679.7|109654.7|109679.7|109654.7|109677.3|109652.3|12
1729675230000|2024-10-23 09:20:30|109680|109655|109677.9|109652.9|109682.1|109657.1|109677.5|109652.5|21
1729675240000|2024-10-23 09:20:40|109677.8|109652.8|109678.3|109653.3|109678.3|109653.3|109677.2|109652.2|9
1729675250000|2024-10-23 09:20:50|109678.5|109653.5|109686.2|109661.2|109686.2|109661.2|109677.6|109652.6|19
1729675260000|2024-10-23 09:21:00|109688.8|109663.8|109703.5|109678.5|109704|109679|109688.8|109663.8|30
1729675270000|2024-10-23 09:21:10|109701.9|109676.9|109699.3|109674.3|109703.6|109678.6|109698.3|109673.3|15
1729675280000|2024-10-23 09:21:20|109699.2|109674.2|109701.1|109676.1|109704.6|109679.6|109699.2|109674.2|22
1729675290000|2024-10-23 09:21:30|109702.5|109677.5|109702.2|109677.2|109703|109678|109698.9|109673.9|27
1729675300000|2024-10-23 09:21:40|109703.2|109678.2|109701.5|109676.5|109704.7|109679.7|109701.4|109676.4|15
1729675310000|2024-10-23 09:21:50|109700.7|109675.7|109701.6|109676.6|109701.9|109676.9|109698.7|109673.7|19
1729675320000|2024-10-23 09:22:00|109701.8|109676.8|109706.6|109681.6|109708|109683|109700.5|109675.5|21
1729675330000|2024-10-23 09:22:10|109706.8|109681.8|109710|109685|109710|109685|109705|109680|24
1729675340000|2024-10-23 09:22:20|109709.8|109684.8|109706.3|109681.3|109709.8|109684.8|109704.6|109679.6|15
1729675350000|2024-10-23 09:22:30|109703.3|109678.3|109703.8|109678.8|109705.9|109680.9|109703.3|109678.3|13
1729675360000|2024-10-23 09:22:40|109703.7|109678.7|109702|109677|109703.7|109678.7|109697.4|109672.4|25
1729675370000|2024-10-23 09:22:50|109702.1|109677.1|109705|109680|109705|109680|109700.3|109675.3|19
1729675380000|2024-10-23 09:23:00|109705.1|109680.1|109713.1|109688.1|109713.7|109688.7|109705.1|109680.1|45
1729675390000|2024-10-23 09:23:10|109712.5|109687.5|109712.3|109687.3|109717.5|109692.5|109711.7|109686.7|34
1729675400000|2024-10-23 09:23:20|109711|109686|109711.2|109686.2|109712.3|109687.3|109707.9|109682.9|29
1729675410000|2024-10-23 09:23:30|109712.4|109687.4|109709.5|109684.5|109712.4|109687.4|109702.8|109677.8|25
1729675420000|2024-10-23 09:23:40|109709.3|109684.3|109709.9|109684.9|109710.3|109685.3|109709.2|109684.2|15
1729675430000|2024-10-23 09:23:50|109710.2|109685.2|109709.9|109684.9|109712.4|109687.4|109709.8|109684.8|28
1729675440000|2024-10-23 09:24:00|109710.1|109685.1|109710|109685|109713.8|109688.8|109709.6|109684.6|33
1729675450000|2024-10-23 09:24:10|109710.7|109685.7|109711.7|109686.7|109714.3|109689.3|109710.6|109685.6|21
1729675460000|2024-10-23 09:24:20|109713|109688|109711|109686|109716.4|109691.4|109710.9|109685.9|26
1729675470000|2024-10-23 09:24:30|109711.3|109686.3|109711|109686|109715.2|109690.2|109710.7|109685.7|27
1729675480000|2024-10-23 09:24:40|109710.7|109685.7|109713.6|109688.6|109722.4|109697.4|109710.7|109685.7|48
1729675490000|2024-10-23 09:24:50|109713.9|109688.9|109713.3|109688.3|109714.6|109689.6|109712.6|109687.6|10
1729675500000|2024-10-23 09:25:00|109713.8|109688.8|109714.4|109689.4|109715|109690|109712.8|109687.8|21
1729675510000|2024-10-23 09:25:10|109714.6|109689.6|109713.5|109688.5|109718.3|109693.3|109713.5|109688.5|32
1729675520000|2024-10-23 09:25:20|109715.4|109690.4|109723.1|109698.1|109724.5|109699.5|109715.4|109690.4|28
1729675530000|2024-10-23 09:25:30|109723.2|109698.2|109719.8|109694.8|109726.8|109701.8|109719|109694|24
1729675540000|2024-10-23 09:25:40|109719.7|109694.7|109716.2|109691.2|109719.9|109694.9|109716|109691|12
1729675550000|2024-10-23 09:25:50|109715.5|109690.5|109714.5|109689.5|109715.6|109690.6|109713.9|109688.9|15
1729675560000|2024-10-23 09:26:00|109714.6|109689.6|109721.9|109696.9|109722.5|109697.5|109713.4|109688.4|34
1729675570000|2024-10-23 09:26:10|109719.5|109694.5|109725.7|109700.7|109726.4|109701.4|109718.1|109693.1|27
1729675580000|2024-10-23 09:26:20|109726.5|109701.5|109719.3|109694.3|109726.5|109701.5|109719.3|109694.3|25
1729675590000|2024-10-23 09:26:30|109720.3|109695.3|109728.9|109703.9|109728.9|109703.9|109720|109695|15
1729675600000|2024-10-23 09:26:40|109729.5|109704.5|109732.5|109707.5|109733.6|109708.6|109729.4|109704.4|18
1729675610000|2024-10-23 09:26:50|109732.1|109707.1|109729|109704|109732.1|109707.1|109729|109704|11
1729675620000|2024-10-23 09:27:00|109728.4|109703.4|109727.3|109702.3|109728.6|109703.6|109726.9|109701.9|8
1729675630000|2024-10-23 09:27:10|109727.4|109702.4|109731.4|109706.4|109732.9|109707.9|109727.4|109702.4|16
1729675640000|2024-10-23 09:27:20|109717.6|109692.6|109726.4|109701.4|109727.6|109702.6|109715.2|109690.2|18
1729675650000|2024-10-23 09:27:30|109726.1|109701.1|109728.3|109703.3|109728.9|109703.9|109725.8|109700.8|22
1729675660000|2024-10-23 09:27:40|109728.5|109703.5|109722.6|109697.6|109728.6|109703.6|109720.3|109695.3|28
1729675670000|2024-10-23 09:27:50|109720.9|109695.9|109735.4|109710.4|109735.7|109710.7|109720.1|109695.1|25
1729675680000|2024-10-23 09:28:00|109735|109710|109739.1|109714.1|109739.3|109714.3|109735|109710|18
1729675690000|2024-10-23 09:28:10|109740.2|109715.2|109745.6|109720.6|109745.6|109720.6|109740.2|109715.2|13
1729675700000|2024-10-23 09:28:20|109744.7|109719.7|109745.5|109720.5|109745.9|109720.9|109743.8|109718.8|22
1729675710000|2024-10-23 09:28:30|109745|109720|109745.1|109720.1|109745.2|109720.2|109743.8|109718.8|10
1729675720000|2024-10-23 09:28:40|109744.3|109719.3|109745|109720|109745.2|109720.2|109744.3|109719.3|4
1729675730000|2024-10-23 09:28:50|109744.8|109719.8|109749.1|109724.1|109753.9|109728.9|109742.1|109717.1|26
1729675740000|2024-10-23 09:29:00|109748.6|109723.6|109750.4|109725.4|109751.2|109726.2|109748.6|109723.6|19
1729675750000|2024-10-23 09:29:10|109749.8|109724.8|109749.2|109724.2|109749.8|109724.8|109749.2|109724.2|4
1729675760000|2024-10-23 09:29:20|109749.1|109724.1|109749.2|109724.2|109749.8|109724.8|109749.1|109724.1|8
1729675770000|2024-10-23 09:29:30|109749.1|109724.1|109731.5|109706.5|109749.4|109724.4|109727.7|109702.7|31
1729675780000|2024-10-23 09:29:40|109731.4|109706.4|109724.7|109699.7|109731.5|109706.5|109722|109697|28
1729675790000|2024-10-23 09:29:50|109725.1|109700.1|109720|109695|109725.6|109700.6|109718.3|109693.3|32
1729675800000|2024-10-23 09:30:00|109721.5|109696.5|109725.3|109700.3|109725.3|109700.3|109719.7|109694.7|25
1729675810000|2024-10-23 09:30:10|109724.2|109699.2|109729.3|109704.3|109732.7|109707.7|109724.2|109699.2|25
1729675820000|2024-10-23 09:30:20|109730|109705|109724|109699|109730.1|109705.1|109724|109699|29
1729675830000|2024-10-23 09:30:30|109723.5|109698.5|109724.4|109699.4|109725.3|109700.3|109722.3|109697.3|14
1729675840000|2024-10-23 09:30:40|109725.5|109700.5|109731|109706|109731.1|109706.1|109725.5|109700.5|24
1729675850000|2024-10-23 09:30:50|109731.1|109706.1|109731.4|109706.4|109733.2|109708.2|109729.1|109704.1|31
1729675860000|2024-10-23 09:31:00|109731.9|109706.9|109731.3|109706.3|109734|109709|109729.5|109704.5|21
1729675870000|2024-10-23 09:31:10|109732.1|109707.1|109737.3|109712.3|109737.5|109712.5|109732.1|109707.1|18
1729675880000|2024-10-23 09:31:20|109737.4|109712.4|109741.3|109716.3|109748.2|109723.2|109737.4|109712.4|30
1729675890000|2024-10-23 09:31:30|109740.6|109715.6|109742.1|109717.1|109743.7|109718.7|109740.6|109715.6|12
1729675900000|2024-10-23 09:31:40|109741.6|109716.6|109745|109720|109745|109720|109741.6|109716.6|14
1729675910000|2024-10-23 09:31:50|109744.3|109719.3|109741.1|109716.1|109744.4|109719.4|109736.9|109711.9|28
1729675920000|2024-10-23 09:32:00|109741.4|109716.4|109730.8|109705.8|109742.5|109717.5|109730.8|109705.8|28
1729675930000|2024-10-23 09:32:10|109730.5|109705.5|109728.5|109703.5|109730.5|109705.5|109728|109703|19
1729675940000|2024-10-23 09:32:20|109728.4|109703.4|109728.6|109703.6|109729.3|109704.3|109724.5|109699.5|14
1729675950000|2024-10-23 09:32:30|109729|109704|109722.6|109697.6|109730.4|109705.4|109722.3|109697.3|29
1729675960000|2024-10-23 09:32:40|109722.7|109697.7|109721.3|109696.3|109722.7|109697.7|109721.2|109696.2|17
1729675970000|2024-10-23 09:32:50|109721.5|109696.5|109717.2|109692.2|109722|109697|109716.3|109691.3|22
1729675980000|2024-10-23 09:33:00|109717.1|109692.1|109699.7|109674.7|109717.6|109692.6|109693.5|109668.5|31
1729675990000|2024-10-23 09:33:10|109699.8|109674.8|109699.3|109674.3|109700.1|109675.1|109698.3|109673.3|20
1729676000000|2024-10-23 09:33:20|109699.4|109674.4|109683.2|109658.2|109699.4|109674.4|109681.8|109656.8|28
1729676010000|2024-10-23 09:33:30|109683.8|109658.8|109684.7|109659.7|109685.1|109660.1|109680.5|109655.5|23
1729676020000|2024-10-23 09:33:40|109685|109660|109687.8|109662.8|109693.1|109668.1|109684.9|109659.9|19
1729676030000|2024-10-23 09:33:50|109687.5|109662.5|109692.9|109667.9|109692.9|109667.9|109687.4|109662.4|13
1729676040000|2024-10-23 09:34:00|109693.2|109668.2|109699.3|109674.3|109700.4|109675.4|109693|109668|16
1729676050000|2024-10-23 09:34:10|109699.1|109674.1|109699.4|109674.4|109699.6|109674.6|109697.6|109672.6|13
1729676060000|2024-10-23 09:34:20|109699.8|109674.8|109698.3|109673.3|109699.8|109674.8|109698.3|109673.3|10
1729676070000|2024-10-23 09:34:30|109698.5|109673.5|109698.1|109673.1|109700.1|109675.1|109697.3|109672.3|14
1729676080000|2024-10-23 09:34:40|109697.6|109672.6|109696.9|109671.9|109697.6|109672.6|109693.6|109668.6|14
1729676090000|2024-10-23 09:34:50|109697.1|109672.1|109699.9|109674.9|109701.4|109676.4|109696.1|109671.1|12
1729676100000|2024-10-23 09:35:00|109699.8|109674.8|109697.3|109672.3|109699.8|109674.8|109692.1|109667.1|25
1729676110000|2024-10-23 09:35:10|109697.1|109672.1|109699.5|109674.5|109699.7|109674.7|109694.4|109669.4|16
1729676120000|2024-10-23 09:35:20|109699.4|109674.4|109703.1|109678.1|109704.4|109679.4|109699.4|109674.4|8
1729676130000|2024-10-23 09:35:30|109703.3|109678.3|109717.3|109692.3|109717.3|109692.3|109703.3|109678.3|16
1729676140000|2024-10-23 09:35:40|109718.8|109693.8|109718.8|109693.8|109719.1|109694.1|109718|109693|15
1729676150000|2024-10-23 09:35:50|109718.7|109693.7|109719.2|109694.2|109719.2|109694.2|109718.4|109693.4|8
1729676160000|2024-10-23 09:36:00|109719.3|109694.3|109720.1|109695.1|109720.1|109695.1|109718.2|109693.2|13
1729676170000|2024-10-23 09:36:10|109720.4|109695.4|109713.7|109688.7|109720.5|109695.5|109713.7|109688.7|15
1729676180000|2024-10-23 09:36:20|109714.4|109689.4|109717.7|109692.7|109717.8|109692.8|109714.4|109689.4|10
1729676190000|2024-10-23 09:36:30|109717.8|109692.8|109711.3|109686.3|109717.8|109692.8|109711.3|109686.3|25
1729676200000|2024-10-23 09:36:40|109711.2|109686.2|109712.1|109687.1|109713|109688|109710.7|109685.7|15
1729676210000|2024-10-23 09:36:50|109712.5|109687.5|109700|109675|109713.1|109688.1|109698.7|109673.7|20
1729676220000|2024-10-23 09:37:00|109700.8|109675.8|109696.5|109671.5|109701.1|109676.1|109696.5|109671.5|17
1729676230000|2024-10-23 09:37:10|109697|109672|109693|109668|109698.5|109673.5|109688.4|109663.4|13
1729676240000|2024-10-23 09:37:20|109693.8|109668.8|109701.1|109676.1|109703.1|109678.1|109693.8|109668.8|16
1729676250000|2024-10-23 09:37:30|109701.8|109676.8|109704|109679|109704|109679|109701.8|109676.8|7
1729676260000|2024-10-23 09:37:40|109703.9|109678.9|109699.1|109674.1|109703.9|109678.9|109699.1|109674.1|18
1729676270000|2024-10-23 09:37:50|109699.5|109674.5|109699.6|109674.6|109699.6|109674.6|109699.5|109674.5|2
1729676280000|2024-10-23 09:38:00|109699.7|109674.7|109698.8|109673.8|109699.7|109674.7|109698.6|109673.6|7
1729676290000|2024-10-23 09:38:10|109698.7|109673.7|109697.5|109672.5|109699.3|109674.3|109697.5|109672.5|9
1729676300000|2024-10-23 09:38:20|109697.8|109672.8|109705|109680|109705|109680|109697.8|109672.8|14
1729676310000|2024-10-23 09:38:30|109705.4|109680.4|109707.8|109682.8|109707.8|109682.8|109705.4|109680.4|4
1729676320000|2024-10-23 09:38:40|109708.6|109683.6|109708.5|109683.5|109709.1|109684.1|109708.1|109683.1|7
1729676330000|2024-10-23 09:38:50|109708.6|109683.6|109704.7|109679.7|109708.6|109683.6|109702.3|109677.3|8
1729676340000|2024-10-23 09:39:00|109705.3|109680.3|109707.1|109682.1|109707.5|109682.5|109705.3|109680.3|9
1729676350000|2024-10-23 09:39:10|109707|109682|109709.8|109684.8|109709.9|109684.9|109707|109682|10
1729676360000|2024-10-23 09:39:20|109709.9|109684.9|109711|109686|109711|109686|109709.9|109684.9|8
1729676370000|2024-10-23 09:39:30|109710.7|109685.7|109708.9|109683.9|109711.1|109686.1|109708.9|109683.9|7
1729676380000|2024-10-23 09:39:40|109708.8|109683.8|109709|109684|109709|109684|109708.8|109683.8|2
1729676390000|2024-10-23 09:39:50|109708.9|109683.9|109709.4|109684.4|109710|109685|109708.9|109683.9|6
1729676400000|2024-10-23 09:40:00|109709.1|109684.1|109705.7|109680.7|109709.1|109684.1|109705.6|109680.6|13
1729676410000|2024-10-23 09:40:10|109705.9|109680.9|109709.2|109684.2|109709.5|109684.5|109705.9|109680.9|6
1729676420000|2024-10-23 09:40:20|109709.3|109684.3|109705.5|109680.5|109709.7|109684.7|109705.5|109680.5|8
1729676430000|2024-10-23 09:40:30|109705.3|109680.3|109712|109687|109712.1|109687.1|109704.7|109679.7|16
1729676440000|2024-10-23 09:40:40|109711.9|109686.9|109712.6|109687.6|109712.7|109687.7|109711.9|109686.9|6
1729676450000|2024-10-23 09:40:50|109712.5|109687.5|109712.5|109687.5|109712.7|109687.7|109712.2|109687.2|12
1729676460000|2024-10-23 09:41:00|109712.4|109687.4|109711.5|109686.5|109712.6|109687.6|109711.5|109686.5|3
1729676470000|2024-10-23 09:41:10|109711.4|109686.4|109714.2|109689.2|109714.2|109689.2|109711.4|109686.4|8
1729676480000|2024-10-23 09:41:20|109713.9|109688.9|109742|109717|109742|109717|109712.4|109687.4|23
1729676490000|2024-10-23 09:41:30|109742.3|109717.3|109756.5|109731.5|109756.5|109731.5|109742.3|109717.3|30
1729676500000|2024-10-23 09:41:40|109756.8|109731.8|109756.5|109731.5|109757.3|109732.3|109756.1|109731.1|9
1729676510000|2024-10-23 09:41:50|109756.3|109731.3|109741.5|109716.5|109756.3|109731.3|109741.5|109716.5|12
1729676520000|2024-10-23 09:42:00|109741.3|109716.3|109733.2|109708.2|109747.7|109722.7|109733.2|109708.2|40
1729676530000|2024-10-23 09:42:10|109733.4|109708.4|109730.9|109705.9|109733.6|109708.6|109730.8|109705.8|20
1729676540000|2024-10-23 09:42:20|109728.1|109703.1|109726.1|109701.1|109728.1|109703.1|109725.6|109700.6|16
1729676550000|2024-10-23 09:42:30|109725.9|109700.9|109736.6|109711.6|109737|109712|109725|109700|20
1729676560000|2024-10-23 09:42:40|109736.8|109711.8|109737.1|109712.1|109737.3|109712.3|109736.8|109711.8|5
1729676570000|2024-10-23 09:42:50|109735.2|109710.2|109736.6|109711.6|109737.1|109712.1|109735.2|109710.2|12
1729676580000|2024-10-23 09:43:00|109737.2|109712.2|109737.8|109712.8|109738.7|109713.7|109737.2|109712.2|13
1729676590000|2024-10-23 09:43:10|109737.4|109712.4|109736.1|109711.1|109737.4|109712.4|109736.1|109711.1|10
1729676600000|2024-10-23 09:43:20|109736.2|109711.2|109736.9|109711.9|109739|109714|109736.1|109711.1|18
1729676610000|2024-10-23 09:43:30|109736.8|109711.8|109737.2|109712.2|109738.2|109713.2|109736.8|109711.8|10
1729676620000|2024-10-23 09:43:40|109737.3|109712.3|109740.6|109715.6|109740.6|109715.6|109737.3|109712.3|9
1729676630000|2024-10-23 09:43:50|109740.5|109715.5|109736.4|109711.4|109740.6|109715.6|109735.5|109710.5|10
1729676640000|2024-10-23 09:44:00|109736.3|109711.3|109713.5|109688.5|109736.5|109711.5|109712.4|109687.4|27
1729676650000|2024-10-23 09:44:10|109712.9|109687.9|109709.6|109684.6|109713.8|109688.8|109708.6|109683.6|20
1729676660000|2024-10-23 09:44:20|109709.7|109684.7|109719.4|109694.4|109719.7|109694.7|109709.4|109684.4|12
1729676670000|2024-10-23 09:44:30|109718.8|109693.8|109713.7|109688.7|109718.8|109693.8|109713.7|109688.7|8
1729676680000|2024-10-23 09:44:40|109713.6|109688.6|109714.4|109689.4|109714.6|109689.6|109710.6|109685.6|17
1729676690000|2024-10-23 09:44:50|109714.5|109689.5|109723.3|109698.3|109723.4|109698.4|109714.3|109689.3|15
1729676700000|2024-10-23 09:45:00|109723.1|109698.1|109717.7|109692.7|109724.1|109699.1|109716.2|109691.2|27
1729676710000|2024-10-23 09:45:10|109717.9|109692.9|109716.8|109691.8|109717.9|109692.9|109715.2|109690.2|19
1729676720000|2024-10-23 09:45:20|109716.9|109691.9|109722.4|109697.4|109722.9|109697.9|109715.9|109690.9|19
1729676730000|2024-10-23 09:45:30|109722.1|109697.1|109720.7|109695.7|109724.7|109699.7|109720|109695|16
1729676740000|2024-10-23 09:45:40|109720.3|109695.3|109719.8|109694.8|109720.3|109695.3|109719.5|109694.5|7
1729676750000|2024-10-23 09:45:50|109719.5|109694.5|109718.9|109693.9|109719.5|109694.5|109715.1|109690.1|26
1729676760000|2024-10-23 09:46:00|109719.1|109694.1|109723.6|109698.6|109725.4|109700.4|109719.1|109694.1|15
1729676770000|2024-10-23 09:46:10|109723.7|109698.7|109723.3|109698.3|109723.7|109698.7|109722.9|109697.9|8
1729676780000|2024-10-23 09:46:20|109723.5|109698.5|109725.6|109700.6|109735.7|109710.7|109723.5|109698.5|24
1729676790000|2024-10-23 09:46:30|109725.7|109700.7|109724.9|109699.9|109728.1|109703.1|109724.9|109699.9|16
1729676800000|2024-10-23 09:46:40|109725.3|109700.3|109738.6|109713.6|109743.8|109718.8|109725.2|109700.2|14
1729676810000|2024-10-23 09:46:50|109738|109713|109735.9|109710.9|109738.5|109713.5|109735|109710|14
1729676820000|2024-10-23 09:47:00|109735.6|109710.6|109731.1|109706.1|109735.6|109710.6|109731.1|109706.1|15
1729676830000|2024-10-23 09:47:10|109730.9|109705.9|109731.4|109706.4|109736.8|109711.8|109730.9|109705.9|22
1729676840000|2024-10-23 09:47:20|109730.5|109705.5|109725.5|109700.5|109731.2|109706.2|109725.5|109700.5|20
1729676850000|2024-10-23 09:47:30|109726|109701|109724|109699|109727.3|109702.3|109723.9|109698.9|15
1729676860000|2024-10-23 09:47:40|109722.2|109697.2|109724.3|109699.3|109724.3|109699.3|109721|109696|18
1729676870000|2024-10-23 09:47:50|109723.9|109698.9|109724|109699|109724.4|109699.4|109723.9|109698.9|6
1729676880000|2024-10-23 09:48:00|109724.8|109699.8|109727.6|109702.6|109727.6|109702.6|109724.8|109699.8|18
1729676890000|2024-10-23 09:48:10|109727.9|109702.9|109728.1|109703.1|109729.3|109704.3|109727.9|109702.9|7
1729676900000|2024-10-23 09:48:20|109729.1|109704.1|109740.7|109715.7|109753.9|109728.9|109729.1|109704.1|29
1729676910000|2024-10-23 09:48:30|109740.2|109715.2|109732.7|109707.7|109742.7|109717.7|109732.7|109707.7|12
1729676920000|2024-10-23 09:48:40|109733.1|109708.1|109732.3|109707.3|109734.6|109709.6|109730.9|109705.9|22
1729676930000|2024-10-23 09:48:50|109732.5|109707.5|109740.4|109715.4|109740.4|109715.4|109732.5|109707.5|15
1729676940000|2024-10-23 09:49:00|109742.4|109717.4|109753.3|109728.3|109753.3|109728.3|109741.5|109716.5|21
1729676950000|2024-10-23 09:49:10|109754.1|109729.1|109747.6|109722.6|109755.1|109730.1|109746.3|109721.3|21
1729676960000|2024-10-23 09:49:20|109747.8|109722.8|109740.2|109715.2|109749.3|109724.3|109739|109714|24
1729676970000|2024-10-23 09:49:30|109740.1|109715.1|109740.3|109715.3|109741.1|109716.1|109740.1|109715.1|10
1729676980000|2024-10-23 09:49:40|109739.9|109714.9|109743.1|109718.1|109743.5|109718.5|109738.5|109713.5|13
1729676990000|2024-10-23 09:49:50|109743.4|109718.4|109749.9|109724.9|109750.7|109725.7|109743.4|109718.4|19
1729677000000|2024-10-23 09:50:00|109750|109725|109744.9|109719.9|109750|109725|109744.6|109719.6|20
1729677010000|2024-10-23 09:50:10|109745.7|109720.7|109755.3|109730.3|109755.3|109730.3|109744.9|109719.9|14
1729677020000|2024-10-23 09:50:20|109756.2|109731.2|109753.3|109728.3|109757.1|109732.1|109753.3|109728.3|19
1729677030000|2024-10-23 09:50:30|109748.3|109723.3|109748.5|109723.5|109749.1|109724.1|109745.7|109720.7|17
1729677040000|2024-10-23 09:50:40|109748.6|109723.6|109749|109724|109750.9|109725.9|109748.6|109723.6|14
1729677050000|2024-10-23 09:50:50|109748.8|109723.8|109746.3|109721.3|109748.9|109723.9|109746.3|109721.3|8
1729677060000|2024-10-23 09:51:00|109746.5|109721.5|109748.4|109723.4|109749|109724|109746.5|109721.5|10
1729677070000|2024-10-23 09:51:10|109748.5|109723.5|109750.4|109725.4|109752.3|109727.3|109748.5|109723.5|19
1729677080000|2024-10-23 09:51:20|109750.7|109725.7|109752.1|109727.1|109752.1|109727.1|109748|109723|19
1729677090000|2024-10-23 09:51:30|109752.4|109727.4|109752.4|109727.4|109755.2|109730.2|109752.3|109727.3|19
1729677100000|2024-10-23 09:51:40|109753.1|109728.1|109754.6|109729.6|109754.6|109729.6|109753.1|109728.1|6
1729677110000|2024-10-23 09:51:50|109754.3|109729.3|109753.7|109728.7|109754.3|109729.3|109751.2|109726.2|14
1729677120000|2024-10-23 09:52:00|109753.9|109728.9|109758.2|109733.2|109758.2|109733.2|109753.6|109728.6|15
1729677130000|2024-10-23 09:52:10|109758.9|109733.9|109759.2|109734.2|109759.3|109734.3|109758.6|109733.6|9
1729677140000|2024-10-23 09:52:20|109760.4|109735.4|109760.4|109735.4|109761.1|109736.1|109760.3|109735.3|9
1729677150000|2024-10-23 09:52:30|109760.7|109735.7|109755.2|109730.2|109765.3|109740.3|109755.2|109730.2|33
1729677160000|2024-10-23 09:52:40|109755.5|109730.5|109757.3|109732.3|109757.7|109732.7|109755.5|109730.5|11
1729677170000|2024-10-23 09:52:50|109757.4|109732.4|109756.2|109731.2|109758|109733|109756.2|109731.2|9
1729677180000|2024-10-23 09:53:00|109755.9|109730.9|109757.1|109732.1|109757.1|109732.1|109755.5|109730.5|5
1729677190000|2024-10-23 09:53:10|109757.2|109732.2|109758.7|109733.7|109758.8|109733.8|109757.2|109732.2|11
1729677200000|2024-10-23 09:53:20|109758.2|109733.2|109757.2|109732.2|109759.4|109734.4|109755.4|109730.4|16
1729677210000|2024-10-23 09:53:30|109756.9|109731.9|109755.6|109730.6|109757.4|109732.4|109753.6|109728.6|11
1729677220000|2024-10-23 09:53:40|109755.4|109730.4|109757.4|109732.4|109757.4|109732.4|109755.3|109730.3|10
1729677230000|2024-10-23 09:53:50|109758.1|109733.1|109754.2|109729.2|109758.4|109733.4|109754.2|109729.2|7
1729677240000|2024-10-23 09:54:00|109754.9|109729.9|109754.4|109729.4|109757.3|109732.3|109753.6|109728.6|19
1729677250000|2024-10-23 09:54:10|109754.8|109729.8|109753.9|109728.9|109756.9|109731.9|109753.9|109728.9|17
1729677260000|2024-10-23 09:54:20|109754.3|109729.3|109748|109723|109755.4|109730.4|109748|109723|21
1729677270000|2024-10-23 09:54:30|109748.2|109723.2|109747.2|109722.2|109748.2|109723.2|109747.2|109722.2|6
1729677280000|2024-10-23 09:54:40|109746.8|109721.8|109732.4|109707.4|109746.8|109721.8|109732.4|109707.4|17
1729677290000|2024-10-23 09:54:50|109733.4|109708.4|109701.5|109676.5|109733.4|109708.4|109701.5|109676.5|28
1729677300000|2024-10-23 09:55:00|109701.9|109676.9|109700.9|109675.9|109703.8|109678.8|109695.2|109670.2|17
1729677310000|2024-10-23 09:55:10|109701|109676|109695.5|109670.5|109701|109676|109692|109667|26
1729677320000|2024-10-23 09:55:20|109695.9|109670.9|109698.4|109673.4|109704.2|109679.2|109695.9|109670.9|22
1729677330000|2024-10-23 09:55:30|109698.3|109673.3|109691.2|109666.2|109698.7|109673.7|109689.6|109664.6|19
1729677340000|2024-10-23 09:55:40|109692|109667|109700.4|109675.4|109702|109677|109692|109667|21
1729677350000|2024-10-23 09:55:50|109700.5|109675.5|109698.3|109673.3|109701.4|109676.4|109697.6|109672.6|9
1729677360000|2024-10-23 09:56:00|109699.2|109674.2|109692|109667|109699.3|109674.3|109691|109666|13
1729677370000|2024-10-23 09:56:10|109692.1|109667.1|109701.7|109676.7|109702.5|109677.5|109689.6|109664.6|15
1729677380000|2024-10-23 09:56:20|109702|109677|109708.4|109683.4|109708.4|109683.4|109701.4|109676.4|20
1729677390000|2024-10-23 09:56:30|109708.9|109683.9|109710.1|109685.1|109717.5|109692.5|109708.9|109683.9|29
1729677400000|2024-10-23 09:56:40|109711.2|109686.2|109713|109688|109714.5|109689.5|109709.5|109684.5|20
1729677410000|2024-10-23 09:56:50|109713.2|109688.2|109714.5|109689.5|109715.4|109690.4|109713.2|109688.2|10
1729677420000|2024-10-23 09:57:00|109714.4|109689.4|109721|109696|109725.2|109700.2|109714.4|109689.4|30
1729677430000|2024-10-23 09:57:10|109719.1|109694.1|109718.2|109693.2|109723.7|109698.7|109718.2|109693.2|27
1729677440000|2024-10-23 09:57:20|109717.9|109692.9|109718.4|109693.4|109718.8|109693.8|109717.6|109692.6|5
1729677450000|2024-10-23 09:57:30|109719|109694|109721.6|109696.6|109728.9|109703.9|109716.7|109691.7|25
1729677460000|2024-10-23 09:57:40|109722.6|109697.6|109729.2|109704.2|109734.3|109709.3|109722.2|109697.2|33
1729677470000|2024-10-23 09:57:50|109728.1|109703.1|109727.2|109702.2|109728.1|109703.1|109720.4|109695.4|19
1729677480000|2024-10-23 09:58:00|109726.9|109701.9|109722.8|109697.8|109726.9|109701.9|109716.1|109691.1|18
1729677490000|2024-10-23 09:58:10|109722.4|109697.4|109722.2|109697.2|109722.8|109697.8|109717.4|109692.4|28
1729677500000|2024-10-23 09:58:20|109721.7|109696.7|109714.6|109689.6|109722.4|109697.4|109714.6|109689.6|24
1729677510000|2024-10-23 09:58:30|109714.7|109689.7|109715|109690|109716.2|109691.2|109713.7|109688.7|16
1729677520000|2024-10-23 09:58:40|109714.8|109689.8|109728.4|109703.4|109728.6|109703.6|109712.9|109687.9|29
1729677530000|2024-10-23 09:58:50|109728.3|109703.3|109718.5|109693.5|109728.3|109703.3|109717.8|109692.8|12
1729677540000|2024-10-23 09:59:00|109717.3|109692.3|109710.3|109685.3|109717.3|109692.3|109710.1|109685.1|23
1729677550000|2024-10-23 09:59:10|109711|109686|109706.5|109681.5|109711|109686|109706.5|109681.5|16
1729677560000|2024-10-23 09:59:20|109706.3|109681.3|109698.1|109673.1|109714.9|109689.9|109697.2|109672.2|28
1729677570000|2024-10-23 09:59:30|109697.7|109672.7|109708.3|109683.3|109708.3|109683.3|109697.7|109672.7|21
1729677580000|2024-10-23 09:59:40|109708.1|109683.1|109708.7|109683.7|109709.6|109684.6|109707.7|109682.7|20
1729677590000|2024-10-23 09:59:50|109708.6|109683.6|109710.8|109685.8|109711.4|109686.4|109707.3|109682.3|21
1729677600000|2024-10-23 10:00:00|109710.3|109685.3|109733.9|109708.9|109734.8|109709.8|109710.3|109685.3|34
1729677610000|2024-10-23 10:00:10|109733.7|109708.7|109740|109715|109741.2|109716.2|109733.3|109708.3|27
1729677620000|2024-10-23 10:00:20|109740.8|109715.8|109752.4|109727.4|109755.6|109730.6|109738.9|109713.9|41
1729677630000|2024-10-23 10:00:30|109752.6|109727.6|109753.8|109728.8|109753.8|109728.8|109751.6|109726.6|9
1729677640000|2024-10-23 10:00:40|109752.5|109727.5|109766.9|109741.9|109767.9|109742.9|109752.2|109727.2|27
1729677650000|2024-10-23 10:00:50|109767.4|109742.4|109772.1|109747.1|109772.8|109747.8|109766.2|109741.2|19
1729677660000|2024-10-23 10:01:00|109772.2|109747.2|109776.3|109751.3|109779.9|109754.9|109771.7|109746.7|31
1729677670000|2024-10-23 10:01:10|109776|109751|109783.3|109758.3|109785.1|109760.1|109776|109751|19
1729677680000|2024-10-23 10:01:20|109783.4|109758.4|109785.5|109760.5|109785.5|109760.5|109783.4|109758.4|9
1729677690000|2024-10-23 10:01:30|109785.7|109760.7|109787.6|109762.6|109788.3|109763.3|109778.6|109753.6|28
1729677700000|2024-10-23 10:01:40|109785.5|109760.5|109772.7|109747.7|109786.3|109761.3|109771.7|109746.7|36
1729677710000|2024-10-23 10:01:50|109772.5|109747.5|109775.5|109750.5|109775.9|109750.9|109772.5|109747.5|18
1729677720000|2024-10-23 10:02:00|109775|109750|109776.8|109751.8|109783.5|109758.5|109775|109750|25
1729677730000|2024-10-23 10:02:10|109776.7|109751.7|109773.4|109748.4|109776.7|109751.7|109773.4|109748.4|21
1729677740000|2024-10-23 10:02:20|109773.8|109748.8|109783.8|109758.8|109784.2|109759.2|109773.8|109748.8|24
1729677750000|2024-10-23 10:02:30|109783.9|109758.9|109785.9|109760.9|109785.9|109760.9|109783.5|109758.5|13
1729677760000|2024-10-23 10:02:40|109785.8|109760.8|109786.6|109761.6|109791.6|109766.6|109785.8|109760.8|22
1729677770000|2024-10-23 10:02:50|109787|109762|109785.8|109760.8|109787.1|109762.1|109785.7|109760.7|14
1729677780000|2024-10-23 10:03:00|109785.7|109760.7|109775.6|109750.6|109786.4|109761.4|109773.6|109748.6|26
1729677790000|2024-10-23 10:03:10|109775.5|109750.5|109784.5|109759.5|109784.5|109759.5|109774.5|109749.5|17
1729677800000|2024-10-23 10:03:20|109784.7|109759.7|109787.4|109762.4|109787.4|109762.4|109784.3|109759.3|16
1729677810000|2024-10-23 10:03:30|109788|109763|109784.8|109759.8|109788|109763|109781.1|109756.1|25
1729677820000|2024-10-23 10:03:40|109784.7|109759.7|109789.4|109764.4|109789.4|109764.4|109784.4|109759.4|21
1729677830000|2024-10-23 10:03:50|109789|109764|109806.1|109781.1|109808.8|109783.8|109787.1|109762.1|21
1729677840000|2024-10-23 10:04:00|109806.8|109781.8|109803.9|109778.9|109807.2|109782.2|109803.7|109778.7|12
1729677850000|2024-10-23 10:04:10|109803.8|109778.8|109802.2|109777.2|109803.8|109778.8|109799|109774|22
1729677860000|2024-10-23 10:04:20|109802.1|109777.1|109798.5|109773.5|109802.1|109777.1|109796.8|109771.8|13
1729677870000|2024-10-23 10:04:30|109797.8|109772.8|109798.3|109773.3|109799.3|109774.3|109796.6|109771.6|17
1729677880000|2024-10-23 10:04:40|109798.2|109773.2|109795.3|109770.3|109798.3|109773.3|109795.2|109770.2|14
1729677890000|2024-10-23 10:04:50|109795|109770|109796|109771|109796|109771|109794.7|109769.7|14
1729677900000|2024-10-23 10:05:00|109796.2|109771.2|109796.1|109771.1|109796.7|109771.7|109796.1|109771.1|7
1729677910000|2024-10-23 10:05:10|109795.5|109770.5|109796.2|109771.2|109796.4|109771.4|109795.2|109770.2|8
1729677920000|2024-10-23 10:05:20|109796.5|109771.5|109803.6|109778.6|109804.5|109779.5|109796.5|109771.5|15
1729677930000|2024-10-23 10:05:30|109803.5|109778.5|109797.5|109772.5|109804.1|109779.1|109797.2|109772.2|20
1729677940000|2024-10-23 10:05:40|109797.2|109772.2|109797.5|109772.5|109797.5|109772.5|109796.8|109771.8|6
1729677950000|2024-10-23 10:05:50|109797.4|109772.4|109798.2|109773.2|109799.4|109774.4|109797.4|109772.4|17
1729677960000|2024-10-23 10:06:00|109798.3|109773.3|109794.7|109769.7|109799.4|109774.4|109791.5|109766.5|22
1729677970000|2024-10-23 10:06:10|109795|109770|109797.9|109772.9|109798.1|109773.1|109795|109770|13
1729677980000|2024-10-23 10:06:20|109797.8|109772.8|109795.2|109770.2|109797.8|109772.8|109794.6|109769.6|13
1729677990000|2024-10-23 10:06:30|109794.4|109769.4|109795|109770|109795.2|109770.2|109794.4|109769.4|8
1729678000000|2024-10-23 10:06:40|109795.1|109770.1|109796.3|109771.3|109796.9|109771.9|109795|109770|10
1729678010000|2024-10-23 10:06:50|109796.1|109771.1|109757.1|109732.1|109796.1|109771.1|109756.5|109731.5|24
1729678020000|2024-10-23 10:07:00|109756.3|109731.3|109763|109738|109763.1|109738.1|109754.7|109729.7|21
1729678030000|2024-10-23 10:07:10|109762.7|109737.7|109771.1|109746.1|109771.8|109746.8|109758.4|109733.4|36
1729678040000|2024-10-23 10:07:20|109770.8|109745.8|109769.5|109744.5|109775.4|109750.4|109768.9|109743.9|20
1729678050000|2024-10-23 10:07:30|109769.7|109744.7|109776.8|109751.8|109776.8|109751.8|109769.7|109744.7|8
1729678060000|2024-10-23 10:07:40|109776.3|109751.3|109777|109752|109778.7|109753.7|109773.8|109748.8|20
1729678070000|2024-10-23 10:07:50|109777.2|109752.2|109777|109752|109778.2|109753.2|109776.2|109751.2|16
1729678080000|2024-10-23 10:08:00|109776.5|109751.5|109776.5|109751.5|109776.6|109751.6|109776.4|109751.4|4
1729678090000|2024-10-23 10:08:10|109776.6|109751.6|109774.1|109749.1|109776.6|109751.6|109773.5|109748.5|12
1729678100000|2024-10-23 10:08:20|109773.3|109748.3|109774.6|109749.6|109774.6|109749.6|109770.2|109745.2|30
1729678110000|2024-10-23 10:08:30|109774.4|109749.4|109759.5|109734.5|109776.1|109751.1|109759.5|109734.5|21
1729678120000|2024-10-23 10:08:40|109759.6|109734.6|109760.5|109735.5|109761.2|109736.2|109759.3|109734.3|9
1729678130000|2024-10-23 10:08:50|109760.7|109735.7|109753.7|109728.7|109760.7|109735.7|109753.4|109728.4|19
1729678140000|2024-10-23 10:09:00|109753.8|109728.8|109756.8|109731.8|109757.2|109732.2|109753.8|109728.8|17
1729678150000|2024-10-23 10:09:10|109756.2|109731.2|109757.5|109732.5|109757.5|109732.5|109756.2|109731.2|10
1729678160000|2024-10-23 10:09:20|109757.4|109732.4|109752.8|109727.8|109757.5|109732.5|109752.8|109727.8|14
1729678170000|2024-10-23 10:09:30|109752.7|109727.7|109733.1|109708.1|109752.9|109727.9|109731.3|109706.3|12
1729678180000|2024-10-23 10:09:40|109734.1|109709.1|109724.1|109699.1|109734.1|109709.1|109724.1|109699.1|22
1729678190000|2024-10-23 10:09:50|109724.4|109699.4|109720.3|109695.3|109724.4|109699.4|109720.3|109695.3|26
1729678200000|2024-10-23 10:10:00|109720.2|109695.2|109720.7|109695.7|109722.1|109697.1|109717.4|109692.4|19
1729678210000|2024-10-23 10:10:10|109720.5|109695.5|109720.7|109695.7|109724.3|109699.3|109720.4|109695.4|17
1729678220000|2024-10-23 10:10:20|109721.3|109696.3|109718.7|109693.7|109722.7|109697.7|109716.4|109691.4|26
1729678230000|2024-10-23 10:10:30|109719.4|109694.4|109719.4|109694.4|109721|109696|109716.6|109691.6|20
1729678240000|2024-10-23 10:10:40|109720.7|109695.7|109720.9|109695.9|109723.6|109698.6|109719.7|109694.7|23
1729678250000|2024-10-23 10:10:50|109720.3|109695.3|109719.2|109694.2|109731.6|109706.6|109719.2|109694.2|35
1729678260000|2024-10-23 10:11:00|109718|109693|109721.4|109696.4|109722.6|109697.6|109718|109693|18
1729678270000|2024-10-23 10:11:10|109721.6|109696.6|109713.2|109688.2|109721.6|109696.6|109713.2|109688.2|19
1729678280000|2024-10-23 10:11:20|109713.3|109688.3|109714|109689|109714.7|109689.7|109712.7|109687.7|10
1729678290000|2024-10-23 10:11:30|109713.9|109688.9|109714.2|109689.2|109715.1|109690.1|109713.6|109688.6|14
1729678300000|2024-10-23 10:11:40|109714.3|109689.3|109711.7|109686.7|109714.6|109689.6|109711.7|109686.7|20
1729678310000|2024-10-23 10:11:50|109711.8|109686.8|109711.4|109686.4|109711.9|109686.9|109710.2|109685.2|8
1729678320000|2024-10-23 10:12:00|109711.6|109686.6|109714|109689|109714|109689|109711.4|109686.4|11
1729678330000|2024-10-23 10:12:10|109714.1|109689.1|109711.5|109686.5|109714.1|109689.1|109711.5|109686.5|15
1729678340000|2024-10-23 10:12:20|109711.8|109686.8|109714.1|109689.1|109714.1|109689.1|109711.4|109686.4|10
1729678350000|2024-10-23 10:12:30|109714|109689|109719|109694|109722|109697|109713.7|109688.7|23
1729678360000|2024-10-23 10:12:40|109718.8|109693.8|109722.5|109697.5|109722.5|109697.5|109718.6|109693.6|14
1729678370000|2024-10-23 10:12:50|109722.6|109697.6|109724.1|109699.1|109725.9|109700.9|109722.6|109697.6|19
1729678380000|2024-10-23 10:13:00|109723.8|109698.8|109722.7|109697.7|109723.8|109698.8|109722.7|109697.7|9
1729678390000|2024-10-23 10:13:10|109722.6|109697.6|109725.6|109700.6|109728.7|109703.7|109722.6|109697.6|19
1729678400000|2024-10-23 10:13:20|109725.5|109700.5|109714.1|109689.1|109725.5|109700.5|109714.1|109689.1|17
1729678410000|2024-10-23 10:13:30|109714.3|109689.3|109714.6|109689.6|109714.8|109689.8|109714.1|109689.1|10
1729678420000|2024-10-23 10:13:40|109714.5|109689.5|109712.1|109687.1|109715.1|109690.1|109711.3|109686.3|13
1729678430000|2024-10-23 10:13:50|109712.5|109687.5|109716.9|109691.9|109716.9|109691.9|109712.2|109687.2|13
1729678440000|2024-10-23 10:14:00|109717|109692|109717.7|109692.7|109718.6|109693.6|109717|109692|18
1729678450000|2024-10-23 10:14:10|109717.5|109692.5|109716.2|109691.2|109717.5|109692.5|109715.7|109690.7|9
1729678460000|2024-10-23 10:14:20|109716.8|109691.8|109717.3|109692.3|109721.2|109696.2|109716.8|109691.8|13
1729678470000|2024-10-23 10:14:30|109717.2|109692.2|109721.3|109696.3|109721.9|109696.9|109717.2|109692.2|15
1729678480000|2024-10-23 10:14:40|109720.6|109695.6|109721.3|109696.3|109722|109697|109719.7|109694.7|14
1729678490000|2024-10-23 10:14:50|109721|109696|109718.1|109693.1|109721|109696|109716.7|109691.7|18
1729678500000|2024-10-23 10:15:00|109718.4|109693.4|109723.6|109698.6|109723.6|109698.6|109718.2|109693.2|22
1729678510000|2024-10-23 10:15:10|109723|109698|109710.2|109685.2|109723|109698|109701.7|109676.7|22
1729678520000|2024-10-23 10:15:20|109709.7|109684.7|109710.3|109685.3|109711.6|109686.6|109709.7|109684.7|16
1729678530000|2024-10-23 10:15:30|109711|109686|109713.5|109688.5|109713.5|109688.5|109710.9|109685.9|11
1729678540000|2024-10-23 10:15:40|109713.7|109688.7|109714.7|109689.7|109715.2|109690.2|109713.7|109688.7|8
1729678550000|2024-10-23 10:15:50|109714.6|109689.6|109712.8|109687.8|109714.6|109689.6|109712.8|109687.8|6
1729678560000|2024-10-23 10:16:00|109712.6|109687.6|109712.3|109687.3|109712.6|109687.6|109711|109686|11
1729678570000|2024-10-23 10:16:10|109711.7|109686.7|109712.2|109687.2|109712.5|109687.5|109711.6|109686.6|10
1729678580000|2024-10-23 10:16:20|109711.5|109686.5|109714.9|109689.9|109714.9|109689.9|109711.5|109686.5|16
1729678590000|2024-10-23 10:16:30|109714.6|109689.6|109715.7|109690.7|109715.7|109690.7|109713.7|109688.7|9
1729678600000|2024-10-23 10:16:40|109715.9|109690.9|109718.5|109693.5|109724.9|109699.9|109715.9|109690.9|20
1729678610000|2024-10-23 10:16:50|109718.2|109693.2|109719.3|109694.3|109719.3|109694.3|109716.4|109691.4|16
1729678620000|2024-10-23 10:17:00|109719.2|109694.2|109719.2|109694.2|109719.6|109694.6|109718.8|109693.8|11
1729678630000|2024-10-23 10:17:10|109719.8|109694.8|109723.1|109698.1|109723.8|109698.8|109719.8|109694.8|17
1729678640000|2024-10-23 10:17:20|109723|109698|109718.5|109693.5|109723.4|109698.4|109718.5|109693.5|14
1729678650000|2024-10-23 10:17:30|109718.4|109693.4|109716.5|109691.5|109718.4|109693.4|109716.5|109691.5|12
1729678660000|2024-10-23 10:17:40|109716.7|109691.7|109718.6|109693.6|109718.6|109693.6|109716.7|109691.7|10
1729678670000|2024-10-23 10:17:50|109719.3|109694.3|109729.6|109704.6|109730.1|109705.1|109719.3|109694.3|13
1729678680000|2024-10-23 10:18:00|109729.5|109704.5|109722.9|109697.9|109731.8|109706.8|109721.3|109696.3|25
1729678690000|2024-10-23 10:18:10|109723.3|109698.3|109721.2|109696.2|109723.5|109698.5|109720.6|109695.6|15
1729678700000|2024-10-23 10:18:20|109721.1|109696.1|109721.8|109696.8|109721.8|109696.8|109720.4|109695.4|5
1729678710000|2024-10-23 10:18:30|109722|109697|109719.8|109694.8|109722.3|109697.3|109719.5|109694.5|9
1729678720000|2024-10-23 10:18:40|109719.7|109694.7|109721.2|109696.2|109721.4|109696.4|109719.7|109694.7|14
1729678730000|2024-10-23 10:18:50|109721|109696|109718.1|109693.1|109721.6|109696.6|109715.9|109690.9|19
1729678740000|2024-10-23 10:19:00|109718.4|109693.4|109721.1|109696.1|109722.3|109697.3|109718.4|109693.4|10
1729678750000|2024-10-23 10:19:10|109721|109696|109728.2|109703.2|109728.6|109703.6|109721|109696|14
1729678760000|2024-10-23 10:19:20|109728.4|109703.4|109727.1|109702.1|109729|109704|109726.6|109701.6|14
1729678770000|2024-10-23 10:19:30|109727.4|109702.4|109728.9|109703.9|109729|109704|109727.3|109702.3|13
1729678780000|2024-10-23 10:19:40|109729|109704|109730.1|109705.1|109730.1|109705.1|109729|109704|4
1729678790000|2024-10-23 10:19:50|109729.6|109704.6|109729.4|109704.4|109730.9|109705.9|109727.3|109702.3|13
1729678800000|2024-10-23 10:20:00|109729.5|109704.5|109730.8|109705.8|109730.8|109705.8|109729.1|109704.1|7
1729678810000|2024-10-23 10:20:10|109731.1|109706.1|109730.7|109705.7|109733.2|109708.2|109730.2|109705.2|14
1729678820000|2024-10-23 10:20:20|109730.6|109705.6|109735.1|109710.1|109735.2|109710.2|109730.6|109705.6|12
1729678830000|2024-10-23 10:20:30|109735.3|109710.3|109736|109711|109736|109711|109735.1|109710.1|10
1729678840000|2024-10-23 10:20:40|109737.1|109712.1|109733.1|109708.1|109737.4|109712.4|109733.1|109708.1|16
1729678850000|2024-10-23 10:20:50|109734.2|109709.2|109740.8|109715.8|109740.8|109715.8|109734.2|109709.2|14
1729678860000|2024-10-23 10:21:00|109740.3|109715.3|109735.1|109710.1|109740.3|109715.3|109735.1|109710.1|14
1729678870000|2024-10-23 10:21:10|109734.9|109709.9|109733.5|109708.5|109734.9|109709.9|109733.5|109708.5|8
1729678880000|2024-10-23 10:21:20|109733.8|109708.8|109731.9|109706.9|109734|109709|109731.9|109706.9|17
1729678890000|2024-10-23 10:21:30|109731.4|109706.4|109731.2|109706.2|109731.4|109706.4|109730.3|109705.3|12
1729678900000|2024-10-23 10:21:40|109731.3|109706.3|109722.9|109697.9|109734.2|109709.2|109717.9|109692.9|21
1729678910000|2024-10-23 10:21:50|109726.8|109701.8|109731.2|109706.2|109731.2|109706.2|109726.8|109701.8|9
1729678920000|2024-10-23 10:22:00|109730.9|109705.9|109735.3|109710.3|109735.3|109710.3|109730.9|109705.9|11
1729678930000|2024-10-23 10:22:10|109735.9|109710.9|109737.7|109712.7|109737.7|109712.7|109734.6|109709.6|17
1729678940000|2024-10-23 10:22:20|109737.9|109712.9|109734.4|109709.4|109737.9|109712.9|109734.4|109709.4|10
1729678950000|2024-10-23 10:22:30|109734.3|109709.3|109733.2|109708.2|109735.3|109710.3|109733.2|109708.2|12
1729678960000|2024-10-23 10:22:40|109733.1|109708.1|109732.1|109707.1|109733.1|109708.1|109730.8|109705.8|11
1729678970000|2024-10-23 10:22:50|109731.4|109706.4|109730.8|109705.8|109731.5|109706.5|109730.8|109705.8|3
1729678980000|2024-10-23 10:23:00|109731.3|109706.3|109732.9|109707.9|109733.7|109708.7|109731.3|109706.3|9
1729678990000|2024-10-23 10:23:10|109732.8|109707.8|109731.5|109706.5|109732.9|109707.9|109731.5|109706.5|8
1729679000000|2024-10-23 10:23:20|109731.6|109706.6|109731.2|109706.2|109732.4|109707.4|109731|109706|10
1729679010000|2024-10-23 10:23:30|109731|109706|109731.3|109706.3|109731.6|109706.6|109730.9|109705.9|6
1729679020000|2024-10-23 10:23:40|109731.9|109706.9|109732.1|109707.1|109732.1|109707.1|109731.9|109706.9|4
1729679030000|2024-10-23 10:23:50|109731.9|109706.9|109732.7|109707.7|109733.4|109708.4|109731.9|109706.9|11
1729679040000|2024-10-23 10:24:00|109733.1|109708.1|109737.6|109712.6|109737.6|109712.6|109732.6|109707.6|16
1729679050000|2024-10-23 10:24:10|109737.8|109712.8|109738.1|109713.1|109739.4|109714.4|109736.5|109711.5|15
1729679060000|2024-10-23 10:24:20|109738.8|109713.8|109740.5|109715.5|109741.8|109716.8|109737.7|109712.7|17
1729679070000|2024-10-23 10:24:30|109741.4|109716.4|109741.5|109716.5|109742.1|109717.1|109739.9|109714.9|18
1729679080000|2024-10-23 10:24:40|109742.3|109717.3|109740.9|109715.9|109744.5|109719.5|109740.9|109715.9|17
1729679090000|2024-10-23 10:24:50|109740.2|109715.2|109743|109718|109743|109718|109739.6|109714.6|17
1729679100000|2024-10-23 10:25:00|109743.6|109718.6|109742.5|109717.5|109745.9|109720.9|109738.1|109713.1|33
1729679110000|2024-10-23 10:25:10|109742.4|109717.4|109756.7|109731.7|109756.7|109731.7|109741.6|109716.6|21
1729679120000|2024-10-23 10:25:20|109757.1|109732.1|109757|109732|109758.8|109733.8|109757|109732|10
1729679130000|2024-10-23 10:25:30|109756.7|109731.7|109759.5|109734.5|109771.9|109746.9|109756.7|109731.7|32
1729679140000|2024-10-23 10:25:40|109758.7|109733.7|109762.7|109737.7|109764.2|109739.2|109758.7|109733.7|22
1729679150000|2024-10-23 10:25:50|109762|109737|109768.5|109743.5|109768.6|109743.6|109761.3|109736.3|22
1729679160000|2024-10-23 10:26:00|109768.6|109743.6|109767.9|109742.9|109769.8|109744.8|109766.3|109741.3|16
1729679170000|2024-10-23 10:26:10|109767.2|109742.2|109769.7|109744.7|109769.7|109744.7|109766.4|109741.4|18
1729679180000|2024-10-23 10:26:20|109769.5|109744.5|109774.5|109749.5|109774.5|109749.5|109769.5|109744.5|17
1729679190000|2024-10-23 10:26:30|109775.2|109750.2|109781.1|109756.1|109789|109764|109775.2|109750.2|35
1729679200000|2024-10-23 10:26:40|109780.9|109755.9|109786.8|109761.8|109786.8|109761.8|109777.9|109752.9|25
1729679210000|2024-10-23 10:26:50|109788.7|109763.7|109790.2|109765.2|109792.6|109767.6|109787.2|109762.2|24
1729679220000|2024-10-23 10:27:00|109792.3|109767.3|109786.4|109761.4|109792.5|109767.5|109785.5|109760.5|30
1729679230000|2024-10-23 10:27:10|109786.6|109761.6|109788.2|109763.2|109789.2|109764.2|109786.6|109761.6|14
1729679240000|2024-10-23 10:27:20|109787.4|109762.4|109778.8|109753.8|109789.9|109764.9|109777.9|109752.9|31
1729679250000|2024-10-23 10:27:30|109779.2|109754.2|109777.8|109752.8|109781.1|109756.1|109777.8|109752.8|15
1729679260000|2024-10-23 10:27:40|109778.1|109753.1|109778.2|109753.2|109778.2|109753.2|109777.8|109752.8|5
1729679270000|2024-10-23 10:27:50|109778.1|109753.1|109781.5|109756.5|109782.5|109757.5|109777.5|109752.5|12
1729679280000|2024-10-23 10:28:00|109781.9|109756.9|109782.1|109757.1|109782.3|109757.3|109781.8|109756.8|11
1729679290000|2024-10-23 10:28:10|109782.2|109757.2|109785|109760|109790.3|109765.3|109782.2|109757.2|18
1729679300000|2024-10-23 10:28:20|109785.7|109760.7|109785.1|109760.1|109785.9|109760.9|109784.2|109759.2|11
1729679310000|2024-10-23 10:28:30|109785|109760|109781.5|109756.5|109785|109760|109781.5|109756.5|10
1729679320000|2024-10-23 10:28:40|109781.6|109756.6|109782.7|109757.7|109783|109758|109781.6|109756.6|6
1729679330000|2024-10-23 10:28:50|109782.8|109757.8|109778.3|109753.3|109782.8|109757.8|109778.2|109753.2|14
1729679340000|2024-10-23 10:29:00|109778.4|109753.4|109781.8|109756.8|109782.1|109757.1|109778.4|109753.4|10
1729679350000|2024-10-23 10:29:10|109782.3|109757.3|109780.2|109755.2|109782.3|109757.3|109779.3|109754.3|11
1729679360000|2024-10-23 10:29:20|109780.1|109755.1|109779.5|109754.5|109780.9|109755.9|109779.4|109754.4|15
1729679370000|2024-10-23 10:29:30|109780.1|109755.1|109777.7|109752.7|109783.1|109758.1|109777.7|109752.7|18
1729679380000|2024-10-23 10:29:40|109777.5|109752.5|109777.3|109752.3|109779.8|109754.8|109777.3|109752.3|10
1729679390000|2024-10-23 10:29:50|109777.5|109752.5|109777|109752|109777.5|109752.5|109775.6|109750.6|10
1729679400000|2024-10-23 10:30:00|109777.6|109752.6|109778.7|109753.7|109782.7|109757.7|109777.3|109752.3|24
1729679410000|2024-10-23 10:30:10|109778.8|109753.8|109774.7|109749.7|109778.8|109753.8|109774.6|109749.6|12
1729679420000|2024-10-23 10:30:20|109774.2|109749.2|109772.1|109747.1|109774.2|109749.2|109769.6|109744.6|21
1729679430000|2024-10-23 10:30:30|109772|109747|109792.9|109767.9|109793.1|109768.1|109772|109747|24
1729679440000|2024-10-23 10:30:40|109793.1|109768.1|109793.2|109768.2|109794.2|109769.2|109792.5|109767.5|12
1729679450000|2024-10-23 10:30:50|109793.1|109768.1|109791.7|109766.7|109793.1|109768.1|109789.2|109764.2|15
1729679460000|2024-10-23 10:31:00|109790.3|109765.3|109793|109768|109793|109768|109790.1|109765.1|13
1729679470000|2024-10-23 10:31:10|109793.1|109768.1|109799.8|109774.8|109799.8|109774.8|109792.9|109767.9|16
1729679480000|2024-10-23 10:31:20|109800|109775|109791.9|109766.9|109803.2|109778.2|109791.9|109766.9|25
1729679490000|2024-10-23 10:31:30|109791.8|109766.8|109794.2|109769.2|109794.8|109769.8|109791.8|109766.8|18
1729679500000|2024-10-23 10:31:40|109793.8|109768.8|109791.1|109766.1|109793.8|109768.8|109789.6|109764.6|9
1729679510000|2024-10-23 10:31:50|109791|109766|109791.2|109766.2|109792.3|109767.3|109791|109766|11
1729679520000|2024-10-23 10:32:00|109790.9|109765.9|109794.4|109769.4|109794.7|109769.7|109790.7|109765.7|19
1729679530000|2024-10-23 10:32:10|109794.5|109769.5|109791.7|109766.7|109794.5|109769.5|109791.7|109766.7|10
1729679540000|2024-10-23 10:32:20|109791.3|109766.3|109792.2|109767.2|109796|109771|109791.3|109766.3|25
1729679550000|2024-10-23 10:32:30|109792.8|109767.8|109790.4|109765.4|109792.8|109767.8|109790.4|109765.4|16
1729679560000|2024-10-23 10:32:40|109790.2|109765.2|109797.5|109772.5|109797.5|109772.5|109790.2|109765.2|16
1729679570000|2024-10-23 10:32:50|109797.7|109772.7|109800.8|109775.8|109801.1|109776.1|109797.7|109772.7|11
1729679580000|2024-10-23 10:33:00|109800.7|109775.7|109806.2|109781.2|109807.5|109782.5|109800.7|109775.7|22
1729679590000|2024-10-23 10:33:10|109805.9|109780.9|109805.9|109780.9|109807.7|109782.7|109804.9|109779.9|25
1729679600000|2024-10-23 10:33:20|109805.8|109780.8|109809.1|109784.1|109809.1|109784.1|109805.6|109780.6|16
1729679610000|2024-10-23 10:33:30|109808.7|109783.7|109807.6|109782.6|109809.7|109784.7|109807.6|109782.6|10
1729679620000|2024-10-23 10:33:40|109807.3|109782.3|109806.3|109781.3|109807.4|109782.4|109806.3|109781.3|7
1729679630000|2024-10-23 10:33:50|109806.2|109781.2|109806|109781|109806.5|109781.5|109805.6|109780.6|5
1729679640000|2024-10-23 10:34:00|109805.9|109780.9|109808.2|109783.2|109808.3|109783.3|109805.9|109780.9|11
1729679650000|2024-10-23 10:34:10|109808.3|109783.3|109807.8|109782.8|109808.5|109783.5|109807.2|109782.2|13
1729679660000|2024-10-23 10:34:20|109807.9|109782.9|109813.7|109788.7|109813.9|109788.9|109807.4|109782.4|17
1729679670000|2024-10-23 10:34:30|109813.9|109788.9|109815.8|109790.8|109815.8|109790.8|109813.9|109788.9|9
1729679680000|2024-10-23 10:34:40|109815.9|109790.9|109816.2|109791.2|109816.2|109791.2|109815.9|109790.9|4
1729679690000|2024-10-23 10:34:50|109816.1|109791.1|109815.2|109790.2|109816.4|109791.4|109815.2|109790.2|7
1729679700000|2024-10-23 10:35:00|109816.3|109791.3|109815.8|109790.8|109817.3|109792.3|109815.1|109790.1|12
1729679710000|2024-10-23 10:35:10|109815.7|109790.7|109812.8|109787.8|109815.8|109790.8|109812.8|109787.8|7
1729679720000|2024-10-23 10:35:20|109812.7|109787.7|109805.9|109780.9|109812.7|109787.7|109805.9|109780.9|10
1729679730000|2024-10-23 10:35:30|109805.8|109780.8|109807.1|109782.1|109807.2|109782.2|109805.8|109780.8|6
1729679740000|2024-10-23 10:35:40|109807.5|109782.5|109809.7|109784.7|109809.7|109784.7|109807.5|109782.5|9
1729679750000|2024-10-23 10:35:50|109810|109785|109811.5|109786.5|109811.5|109786.5|109810|109785|8
1729679760000|2024-10-23 10:36:00|109812.2|109787.2|109811.1|109786.1|109812.7|109787.7|109810.7|109785.7|7
1729679770000|2024-10-23 10:36:10|109811.3|109786.3|109809.8|109784.8|109811.4|109786.4|109809.8|109784.8|8
1729679780000|2024-10-23 10:36:20|109809.6|109784.6|109808.2|109783.2|109809.8|109784.8|109808.2|109783.2|14
1729679790000|2024-10-23 10:36:30|109808.4|109783.4|109810.2|109785.2|109811.2|109786.2|109808.4|109783.4|10
1729679800000|2024-10-23 10:36:40|109810.1|109785.1|109810.2|109785.2|109810.2|109785.2|109809.7|109784.7|8
1729679810000|2024-10-23 10:36:50|109810|109785|109805|109780|109810|109785|109805|109780|12
1729679820000|2024-10-23 10:37:00|109804.9|109779.9|109806.2|109781.2|109806.5|109781.5|109802.9|109777.9|9
1729679830000|2024-10-23 10:37:10|109805.8|109780.8|109806.1|109781.1|109806.9|109781.9|109805|109780|13
1729679840000|2024-10-23 10:37:20|109806|109781|109805.1|109780.1|109806|109781|109804.8|109779.8|10
1729679850000|2024-10-23 10:37:30|109805.7|109780.7|109807.1|109782.1|109807.1|109782.1|109805.7|109780.7|6
1729679860000|2024-10-23 10:37:40|109807.3|109782.3|109805.1|109780.1|109807.3|109782.3|109804.5|109779.5|9
1729679870000|2024-10-23 10:37:50|109805|109780|109800|109775|109805|109780|109799.4|109774.4|10
1729679880000|2024-10-23 10:38:00|109799.6|109774.6|109799.9|109774.9|109800.1|109775.1|109799.6|109774.6|5
1729679890000|2024-10-23 10:38:10|109799.8|109774.8|109798.6|109773.6|109799.8|109774.8|109798.1|109773.1|9
1729679900000|2024-10-23 10:38:20|109798.5|109773.5|109802|109777|109802.2|109777.2|109798.5|109773.5|11
1729679910000|2024-10-23 10:38:30|109802.1|109777.1|109802.1|109777.1|109802.3|109777.3|109802.1|109777.1|7
1729679920000|2024-10-23 10:38:40|109802.3|109777.3|109801.1|109776.1|109802.4|109777.4|109800.7|109775.7|10
1729679930000|2024-10-23 10:38:50|109801|109776|109800|109775|109802.4|109777.4|109800|109775|8
1729679940000|2024-10-23 10:39:00|109797.8|109772.8|109807.1|109782.1|109808.5|109783.5|109797.4|109772.4|19
1729679950000|2024-10-23 10:39:10|109807.2|109782.2|109808.6|109783.6|109808.7|109783.7|109807.1|109782.1|10
1729679960000|2024-10-23 10:39:20|109808.9|109783.9|109808.7|109783.7|109810.8|109785.8|109808.7|109783.7|15
1729679970000|2024-10-23 10:39:30|109809.4|109784.4|109808.9|109783.9|109809.5|109784.5|109808.8|109783.8|6
1729679980000|2024-10-23 10:39:40|109809|109784|109816.2|109791.2|109816.2|109791.2|109809|109784|19
1729679990000|2024-10-23 10:39:50|109816.1|109791.1|109815.7|109790.7|109817.1|109792.1|109815.4|109790.4|13
1729680000000|2024-10-23 10:40:00|109815.5|109790.5|109818|109793|109818.7|109793.7|109814.8|109789.8|13
1729680010000|2024-10-23 10:40:10|109818.6|109793.6|109811.9|109786.9|109818.7|109793.7|109810.9|109785.9|14
1729680020000|2024-10-23 10:40:20|109811.7|109786.7|109810.4|109785.4|109812.6|109787.6|109810.4|109785.4|10
1729680030000|2024-10-23 10:40:30|109810|109785|109805.7|109780.7|109810|109785|109805.7|109780.7|16
1729680040000|2024-10-23 10:40:40|109806.3|109781.3|109812.9|109787.9|109814|109789|109806.3|109781.3|19
1729680050000|2024-10-23 10:40:50|109812.8|109787.8|109813.9|109788.9|109813.9|109788.9|109807.9|109782.9|20
1729680060000|2024-10-23 10:41:00|109814.4|109789.4|109813.2|109788.2|109814.4|109789.4|109811.8|109786.8|12
1729680070000|2024-10-23 10:41:10|109813.3|109788.3|109814.5|109789.5|109815|109790|109812.7|109787.7|15
1729680080000|2024-10-23 10:41:20|109814.1|109789.1|109813.7|109788.7|109816.9|109791.9|109813.7|109788.7|13
1729680090000|2024-10-23 10:41:30|109814.4|109789.4|109821.8|109796.8|109822.5|109797.5|109814.4|109789.4|21
1729680100000|2024-10-23 10:41:40|109822.4|109797.4|109824.4|109799.4|109825.1|109800.1|109821.8|109796.8|13
1729680110000|2024-10-23 10:41:50|109824.5|109799.5|109831.6|109806.6|109833.1|109808.1|109823.9|109798.9|24
1729680120000|2024-10-23 10:42:00|109831.1|109806.1|109826.5|109801.5|109831.1|109806.1|109826.2|109801.2|9
1729680130000|2024-10-23 10:42:10|109826.3|109801.3|109840.3|109815.3|109840.4|109815.4|109826.3|109801.3|19
1729680140000|2024-10-23 10:42:20|109839.6|109814.6|109833.8|109808.8|109840|109815|109832.3|109807.3|21
1729680150000|2024-10-23 10:42:30|109832.4|109807.4|109827|109802|109832.4|109807.4|109827|109802|10
1729680160000|2024-10-23 10:42:40|109826.8|109801.8|109826.9|109801.9|109833.2|109808.2|109826.8|109801.8|22
1729680170000|2024-10-23 10:42:50|109826.4|109801.4|109827.7|109802.7|109827.9|109802.9|109825.9|109800.9|16
1729680180000|2024-10-23 10:43:00|109827.8|109802.8|109829.6|109804.6|109829.6|109804.6|109827.8|109802.8|14
1729680190000|2024-10-23 10:43:10|109829.3|109804.3|109829.3|109804.3|109829.5|109804.5|109827|109802|27
1729680200000|2024-10-23 10:43:20|109828.2|109803.2|109828.9|109803.9|109832.7|109807.7|109828.2|109803.2|27
1729680210000|2024-10-23 10:43:30|109828.7|109803.7|109828.7|109803.7|109829.3|109804.3|109827.3|109802.3|15
1729680220000|2024-10-23 10:43:40|109828.2|109803.2|109832|109807|109833.1|109808.1|109828.2|109803.2|18
1729680230000|2024-10-23 10:43:50|109832.1|109807.1|109833.1|109808.1|109834.3|109809.3|109832.1|109807.1|14
1729680240000|2024-10-23 10:44:00|109833|109808|109847|109822|109861.9|109836.9|109833|109808|39
1729680250000|2024-10-23 10:44:10|109847.2|109822.2|109848.4|109823.4|109848.4|109823.4|109847.2|109822.2|12
1729680260000|2024-10-23 10:44:20|109848.3|109823.3|109843.2|109818.2|109849.1|109824.1|109843.1|109818.1|16
1729680270000|2024-10-23 10:44:30|109843.8|109818.8|109843.6|109818.6|109844.4|109819.4|109843.3|109818.3|8
1729680280000|2024-10-23 10:44:40|109843.5|109818.5|109838.5|109813.5|109843.5|109818.5|109837.8|109812.8|12
1729680290000|2024-10-23 10:44:50|109838.6|109813.6|109841.3|109816.3|109841.5|109816.5|109838.6|109813.6|13
1729680300000|2024-10-23 10:45:00|109841.1|109816.1|109847.6|109822.6|109848.5|109823.5|109841.1|109816.1|19
1729680310000|2024-10-23 10:45:10|109847.2|109822.2|109841.8|109816.8|109847.6|109822.6|109841.8|109816.8|18
1729680320000|2024-10-23 10:45:20|109841.7|109816.7|109834.7|109809.7|109843.1|109818.1|109834.7|109809.7|11
1729680330000|2024-10-23 10:45:30|109834|109809|109834.1|109809.1|109834.1|109809.1|109834|109809|2
1729680340000|2024-10-23 10:45:40|109833.5|109808.5|109831.1|109806.1|109833.5|109808.5|109831.1|109806.1|5
1729680350000|2024-10-23 10:45:50|109830.9|109805.9|109829.1|109804.1|109830.9|109805.9|109827.7|109802.7|13
1729680360000|2024-10-23 10:46:00|109829.2|109804.2|109831.7|109806.7|109832.1|109807.1|109828.9|109803.9|13
1729680370000|2024-10-23 10:46:10|109831|109806|109832.4|109807.4|109832.4|109807.4|109829.5|109804.5|19
1729680380000|2024-10-23 10:46:20|109832.8|109807.8|109833.3|109808.3|109834.4|109809.4|109831.5|109806.5|10
1729680390000|2024-10-23 10:46:30|109832.7|109807.7|109829.1|109804.1|109832.7|109807.7|109827.9|109802.9|24
1729680400000|2024-10-23 10:46:40|109829.2|109804.2|109826.7|109801.7|109829.4|109804.4|109826.7|109801.7|17
1729680410000|2024-10-23 10:46:50|109826.4|109801.4|109826.7|109801.7|109827.4|109802.4|109826.4|109801.4|9
1729680420000|2024-10-23 10:47:00|109826.4|109801.4|109824.4|109799.4|109827.2|109802.2|109823.3|109798.3|11
1729680430000|2024-10-23 10:47:10|109825|109800|109827.5|109802.5|109829.7|109804.7|109824.5|109799.5|27
1729680440000|2024-10-23 10:47:20|109828.2|109803.2|109825.3|109800.3|109828.6|109803.6|109824.2|109799.2|14
1729680450000|2024-10-23 10:47:30|109825.9|109800.9|109818.5|109793.5|109825.9|109800.9|109818.3|109793.3|17
1729680460000|2024-10-23 10:47:40|109818.2|109793.2|109818.4|109793.4|109818.4|109793.4|109816.7|109791.7|20
1729680470000|2024-10-23 10:47:50|109818.7|109793.7|109816.8|109791.8|109820.2|109795.2|109816.3|109791.3|20
1729680480000|2024-10-23 10:48:00|109817.1|109792.1|109816.2|109791.2|109817.8|109792.8|109816|109791|11
1729680490000|2024-10-23 10:48:10|109816.8|109791.8|109821.8|109796.8|109823|109798|109816.8|109791.8|21
1729680500000|2024-10-23 10:48:20|109821.7|109796.7|109821.7|109796.7|109821.8|109796.8|109819.7|109794.7|18
1729680510000|2024-10-23 10:48:30|109822.4|109797.4|109835.6|109810.6|109835.6|109810.6|109822.4|109797.4|20
1729680520000|2024-10-23 10:48:40|109835|109810|109835.7|109810.7|109837|109812|109835|109810|13
1729680530000|2024-10-23 10:48:50|109836.4|109811.4|109838.4|109813.4|109838.8|109813.8|109836|109811|15
1729680540000|2024-10-23 10:49:00|109838.5|109813.5|109839.7|109814.7|109842.8|109817.8|109838.3|109813.3|18
1729680550000|2024-10-23 10:49:10|109839.5|109814.5|109841.3|109816.3|109841.5|109816.5|109839.5|109814.5|14
1729680560000|2024-10-23 10:49:20|109841.6|109816.6|109843|109818|109843.2|109818.2|109841.6|109816.6|16
1729680570000|2024-10-23 10:49:30|109843.4|109818.4|109845.9|109820.9|109848.8|109823.8|109843.4|109818.4|13
1729680580000|2024-10-23 10:49:40|109846.3|109821.3|109849.9|109824.9|109849.9|109824.9|109846.3|109821.3|15
1729680590000|2024-10-23 10:49:50|109850.8|109825.8|109854.1|109829.1|109858.4|109833.4|109850.2|109825.2|26
1729680600000|2024-10-23 10:50:00|109854.7|109829.7|109852.1|109827.1|109856.4|109831.4|109852.1|109827.1|25
1729680610000|2024-10-23 10:50:10|109852.5|109827.5|109853.6|109828.6|109853.6|109828.6|109851.5|109826.5|14
1729680620000|2024-10-23 10:50:20|109853.7|109828.7|109854.5|109829.5|109854.7|109829.7|109853.6|109828.6|10
1729680630000|2024-10-23 10:50:30|109854.1|109829.1|109864.3|109839.3|109864.3|109839.3|109854.1|109829.1|26
1729680640000|2024-10-23 10:50:40|109865|109840|109865.2|109840.2|109867|109842|109864.6|109839.6|15
1729680650000|2024-10-23 10:50:50|109865|109840|109863.5|109838.5|109865|109840|109863.1|109838.1|6
1729680660000|2024-10-23 10:51:00|109863.7|109838.7|109868.8|109843.8|109868.8|109843.8|109863.6|109838.6|10
1729680670000|2024-10-23 10:51:10|109868|109843|109869.3|109844.3|109869.3|109844.3|109863.2|109838.2|20
1729680680000|2024-10-23 10:51:20|109869.6|109844.6|109869.8|109844.8|109872.7|109847.7|109869.5|109844.5|14
1729680690000|2024-10-23 10:51:30|109869.3|109844.3|109873.4|109848.4|109873.4|109848.4|109869.3|109844.3|16
1729680700000|2024-10-23 10:51:40|109873.5|109848.5|109871.4|109846.4|109875.1|109850.1|109870.1|109845.1|16
1729680710000|2024-10-23 10:51:50|109872.1|109847.1|109871.5|109846.5|109872.8|109847.8|109871.5|109846.5|10
1729680720000|2024-10-23 10:52:00|109871.2|109846.2|109872.8|109847.8|109874|109849|109870.2|109845.2|19
1729680730000|2024-10-23 10:52:10|109872.7|109847.7|109871.5|109846.5|109872.7|109847.7|109870|109845|16
1729680740000|2024-10-23 10:52:20|109871.3|109846.3|109870.4|109845.4|109871.6|109846.6|109870.2|109845.2|8
1729680750000|2024-10-23 10:52:30|109869.8|109844.8|109869.6|109844.6|109870.1|109845.1|109866.2|109841.2|21
1729680760000|2024-10-23 10:52:40|109870.5|109845.5|109869.6|109844.6|109871.2|109846.2|109869|109844|10
1729680770000|2024-10-23 10:52:50|109868.5|109843.5|109869.8|109844.8|109871.5|109846.5|109868.5|109843.5|14
1729680780000|2024-10-23 10:53:00|109869.5|109844.5|109869.5|109844.5|109869.6|109844.6|109868.7|109843.7|7
1729680790000|2024-10-23 10:53:10|109869.4|109844.4|109871.2|109846.2|109871.5|109846.5|109869.4|109844.4|9
1729680800000|2024-10-23 10:53:20|109871.1|109846.1|109868|109843|109871.1|109846.1|109868|109843|4
1729680810000|2024-10-23 10:53:30|109868.7|109843.7|109854|109829|109869.2|109844.2|109853.1|109828.1|24
1729680820000|2024-10-23 10:53:40|109852.8|109827.8|109854|109829|109854|109829|109851.7|109826.7|20
1729680830000|2024-10-23 10:53:50|109853.9|109828.9|109852.7|109827.7|109854.4|109829.4|109852.6|109827.6|13
1729680840000|2024-10-23 10:54:00|109852.8|109827.8|109855.5|109830.5|109855.5|109830.5|109852.8|109827.8|12
1729680850000|2024-10-23 10:54:10|109855.9|109830.9|109854.8|109829.8|109857.2|109832.2|109854.8|109829.8|8
1729680860000|2024-10-23 10:54:20|109853.8|109828.8|109851.8|109826.8|109854.4|109829.4|109849.2|109824.2|26
1729680870000|2024-10-23 10:54:30|109850.6|109825.6|109846.3|109821.3|109851.9|109826.9|109846.2|109821.2|12
1729680880000|2024-10-23 10:54:40|109847|109822|109848.1|109823.1|109848.2|109823.2|109846.4|109821.4|15
1729680890000|2024-10-23 10:54:50|109848.2|109823.2|109848.6|109823.6|109849.7|109824.7|109846.9|109821.9|19
1729680900000|2024-10-23 10:55:00|109848.3|109823.3|109844.2|109819.2|109849.1|109824.1|109843.6|109818.6|20
1729680910000|2024-10-23 10:55:10|109844.5|109819.5|109848.1|109823.1|109848.5|109823.5|109844.5|109819.5|16
1729680920000|2024-10-23 10:55:20|109848.2|109823.2|109847.6|109822.6|109850.8|109825.8|109847.5|109822.5|23
1729680930000|2024-10-23 10:55:30|109847.1|109822.1|109843.5|109818.5|109847.1|109822.1|109843.5|109818.5|32
1729680940000|2024-10-23 10:55:40|109843.6|109818.6|109844.2|109819.2|109844.2|109819.2|109843.6|109818.6|6
1729680950000|2024-10-23 10:55:50|109844.6|109819.6|109844.9|109819.9|109845.3|109820.3|109844.1|109819.1|14
1729680960000|2024-10-23 10:56:00|109844.5|109819.5|109845.2|109820.2|109845.2|109820.2|109843.3|109818.3|17
1729680970000|2024-10-23 10:56:10|109845.1|109820.1|109838.4|109813.4|109845.1|109820.1|109838.4|109813.4|15
1729680980000|2024-10-23 10:56:20|109838.1|109813.1|109840.1|109815.1|109840.3|109815.3|109838.1|109813.1|9
1729680990000|2024-10-23 10:56:30|109841.3|109816.3|109842.9|109817.9|109842.9|109817.9|109841.3|109816.3|6
1729681000000|2024-10-23 10:56:40|109843.1|109818.1|109840|109815|109843.2|109818.2|109839.7|109814.7|13
1729681010000|2024-10-23 10:56:50|109840.1|109815.1|109843.7|109818.7|109843.8|109818.8|109840.1|109815.1|19
1729681020000|2024-10-23 10:57:00|109842.2|109817.2|109841.9|109816.9|109842.3|109817.3|109841.9|109816.9|6
1729681030000|2024-10-23 10:57:10|109842|109817|109844.1|109819.1|109844.8|109819.8|109842|109817|11
1729681040000|2024-10-23 10:57:20|109844.4|109819.4|109843.1|109818.1|109844.6|109819.6|109843.1|109818.1|10
1729681050000|2024-10-23 10:57:30|109843.2|109818.2|109842.7|109817.7|109843.3|109818.3|109841.3|109816.3|13
1729681060000|2024-10-23 10:57:40|109844|109819|109842.2|109817.2|109844.2|109819.2|109842.2|109817.2|10
1729681070000|2024-10-23 10:57:50|109841|109816|109842.1|109817.1|109842.3|109817.3|109840.8|109815.8|6
1729681080000|2024-10-23 10:58:00|109842.3|109817.3|109845.9|109820.9|109845.9|109820.9|109841.8|109816.8|11
1729681090000|2024-10-23 10:58:10|109845.7|109820.7|109847.8|109822.8|109847.8|109822.8|109844.1|109819.1|32
1729681100000|2024-10-23 10:58:20|109847.6|109822.6|109848.2|109823.2|109848.7|109823.7|109846.6|109821.6|21
1729681110000|2024-10-23 10:58:30|109848.5|109823.5|109846.5|109821.5|109848.5|109823.5|109846|109821|14
1729681120000|2024-10-23 10:58:40|109846.9|109821.9|109845.7|109820.7|109847.1|109822.1|109844.4|109819.4|15
1729681130000|2024-10-23 10:58:50|109845.4|109820.4|109850.9|109825.9|109852.4|109827.4|109844.8|109819.8|30
1729681140000|2024-10-23 10:59:00|109851.5|109826.5|109854.1|109829.1|109854.1|109829.1|109851.5|109826.5|8
1729681150000|2024-10-23 10:59:10|109854.2|109829.2|109847.5|109822.5|109854.2|109829.2|109845.7|109820.7|22
1729681160000|2024-10-23 10:59:20|109847.4|109822.4|109847.1|109822.1|109847.4|109822.4|109846.2|109821.2|7
1729681170000|2024-10-23 10:59:30|109847.7|109822.7|109849.9|109824.9|109851.8|109826.8|109845.1|109820.1|16
1729681180000|2024-10-23 10:59:40|109851.2|109826.2|109854.5|109829.5|109854.5|109829.5|109850.9|109825.9|13
1729681190000|2024-10-23 10:59:50|109854.9|109829.9|109854.7|109829.7|109855.5|109830.5|109851.2|109826.2|18
1729681200000|2024-10-23 11:00:00|109853.5|109828.5|109855.9|109830.9|109857.5|109832.5|109852.6|109827.6|20
1729681210000|2024-10-23 11:00:10|109856.4|109831.4|109857|109832|109857.1|109832.1|109850.8|109825.8|18
1729681220000|2024-10-23 11:00:20|109856.3|109831.3|109860|109835|109861.1|109836.1|109844.2|109819.2|33
1729681230000|2024-10-23 11:00:30|109858.5|109833.5|109847.4|109822.4|109858.5|109833.5|109847.4|109822.4|37
1729681240000|2024-10-23 11:00:40|109848.3|109823.3|109843.4|109818.4|109848.5|109823.5|109843.3|109818.3|39
1729681250000|2024-10-23 11:00:50|109843.8|109818.8|109839.4|109814.4|109843.8|109818.8|109839.4|109814.4|12
1729681260000|2024-10-23 11:01:00|109839.2|109814.2|109826.3|109801.3|109841|109816|109826.3|109801.3|20
1729681270000|2024-10-23 11:01:10|109826.4|109801.4|109825.2|109800.2|109826.6|109801.6|109825|109800|9
1729681280000|2024-10-23 11:01:20|109825.5|109800.5|109825.5|109800.5|109826.5|109801.5|109825.2|109800.2|14
1729681290000|2024-10-23 11:01:30|109825.8|109800.8|109806.5|109781.5|109825.8|109800.8|109802.6|109777.6|31
1729681300000|2024-10-23 11:01:40|109806.6|109781.6|109807.4|109782.4|109807.4|109782.4|109804.7|109779.7|15
1729681310000|2024-10-23 11:01:50|109808.2|109783.2|109807.3|109782.3|109808.3|109783.3|109807.3|109782.3|8
1729681320000|2024-10-23 11:02:00|109808.1|109783.1|109820.8|109795.8|109821.1|109796.1|109808.1|109783.1|26
1729681330000|2024-10-23 11:02:10|109821.6|109796.6|109819.7|109794.7|109821.9|109796.9|109818.8|109793.8|22
1729681340000|2024-10-23 11:02:20|109819.2|109794.2|109820.3|109795.3|109820.9|109795.9|109817.9|109792.9|17
1729681350000|2024-10-23 11:02:30|109819.8|109794.8|109820.3|109795.3|109820.8|109795.8|109818.5|109793.5|16
1729681360000|2024-10-23 11:02:40|109819.7|109794.7|109824.1|109799.1|109825.1|109800.1|109819.7|109794.7|21
1729681370000|2024-10-23 11:02:50|109824.2|109799.2|109825.2|109800.2|109825.8|109800.8|109824|109799|14
1729681380000|2024-10-23 11:03:00|109825.1|109800.1|109828.8|109803.8|109829.4|109804.4|109825.1|109800.1|26
1729681390000|2024-10-23 11:03:10|109829.7|109804.7|109821.8|109796.8|109829.7|109804.7|109821.5|109796.5|24
1729681400000|2024-10-23 11:03:20|109821.4|109796.4|109823.2|109798.2|109823.4|109798.4|109821|109796|17
1729681410000|2024-10-23 11:03:30|109822.9|109797.9|109826|109801|109826.8|109801.8|109822.6|109797.6|13
1729681420000|2024-10-23 11:03:40|109825.7|109800.7|109828.7|109803.7|109828.9|109803.9|109825.7|109800.7|13
1729681430000|2024-10-23 11:03:50|109829.3|109804.3|109826.5|109801.5|109829.3|109804.3|109826.5|109801.5|15
1729681440000|2024-10-23 11:04:00|109826.9|109801.9|109828|109803|109828.2|109803.2|109826.8|109801.8|12
1729681450000|2024-10-23 11:04:10|109828.3|109803.3|109823.9|109798.9|109828.4|109803.4|109822.9|109797.9|21
1729681460000|2024-10-23 11:04:20|109823.7|109798.7|109822.2|109797.2|109823.7|109798.7|109822.2|109797.2|19
1729681470000|2024-10-23 11:04:30|109821.8|109796.8|109820.5|109795.5|109822.1|109797.1|109820.4|109795.4|14
1729681480000|2024-10-23 11:04:40|109820.3|109795.3|109823|109798|109823.4|109798.4|109820.3|109795.3|15
1729681490000|2024-10-23 11:04:50|109823.1|109798.1|109826|109801|109826|109801|109823.1|109798.1|12
1729681500000|2024-10-23 11:05:00|109825.9|109800.9|109826.7|109801.7|109828.9|109803.9|109825.7|109800.7|25
1729681510000|2024-10-23 11:05:10|109826.4|109801.4|109828.1|109803.1|109829.6|109804.6|109826.4|109801.4|19
1729681520000|2024-10-23 11:05:20|109827.9|109802.9|109825.5|109800.5|109827.9|109802.9|109825.5|109800.5|12
1729681530000|2024-10-23 11:05:30|109825.8|109800.8|109823.7|109798.7|109825.8|109800.8|109823.5|109798.5|8
1729681540000|2024-10-23 11:05:40|109824.1|109799.1|109827|109802|109828.2|109803.2|109824.1|109799.1|14
1729681550000|2024-10-23 11:05:50|109826.9|109801.9|109826|109801|109826.9|109801.9|109825.9|109800.9|6
1729681560000|2024-10-23 11:06:00|109825.9|109800.9|109826.6|109801.6|109827.8|109802.8|109825.8|109800.8|11
1729681570000|2024-10-23 11:06:10|109826.1|109801.1|109821.5|109796.5|109826.2|109801.2|109821.5|109796.5|12
1729681580000|2024-10-23 11:06:20|109821.7|109796.7|109822.8|109797.8|109822.8|109797.8|109821.5|109796.5|7
1729681590000|2024-10-23 11:06:30|109822.6|109797.6|109820.8|109795.8|109823.6|109798.6|109820.8|109795.8|16
1729681600000|2024-10-23 11:06:40|109821|109796|109822.5|109797.5|109822.7|109797.7|109819.4|109794.4|19
1729681610000|2024-10-23 11:06:50|109823.1|109798.1|109830.3|109805.3|109830.3|109805.3|109823.1|109798.1|17
1729681620000|2024-10-23 11:07:00|109830.2|109805.2|109848.8|109823.8|109850|109825|109828.6|109803.6|32
1729681630000|2024-10-23 11:07:10|109848.3|109823.3|109849.3|109824.3|109849.7|109824.7|109846.6|109821.6|17
1729681640000|2024-10-23 11:07:20|109849|109824|109848.8|109823.8|109849|109824|109846.7|109821.7|18
1729681650000|2024-10-23 11:07:30|109848.9|109823.9|109849.9|109824.9|109849.9|109824.9|109847.9|109822.9|12
1729681660000|2024-10-23 11:07:40|109849.5|109824.5|109847.8|109822.8|109849.5|109824.5|109847.8|109822.8|6
1729681670000|2024-10-23 11:07:50|109847.5|109822.5|109846.3|109821.3|109848.1|109823.1|109845.6|109820.6|11
1729681680000|2024-10-23 11:08:00|109846.2|109821.2|109845.6|109820.6|109846.2|109821.2|109844.4|109819.4|15
1729681690000|2024-10-23 11:08:10|109845.4|109820.4|109844.2|109819.2|109845.5|109820.5|109843.8|109818.8|14
1729681700000|2024-10-23 11:08:20|109843.8|109818.8|109856.8|109831.8|109858.6|109833.6|109843.8|109818.8|20
1729681710000|2024-10-23 11:08:30|109856.5|109831.5|109850.3|109825.3|109856.5|109831.5|109849.3|109824.3|21
1729681720000|2024-10-23 11:08:40|109850.6|109825.6|109850.4|109825.4|109850.7|109825.7|109849.2|109824.2|9
1729681730000|2024-10-23 11:08:50|109850.7|109825.7|109852.4|109827.4|109854.1|109829.1|109850.7|109825.7|15
1729681740000|2024-10-23 11:09:00|109852.6|109827.6|109852|109827|109856|109831|109851.4|109826.4|28
1729681750000|2024-10-23 11:09:10|109854.1|109829.1|109856.9|109831.9|109856.9|109831.9|109853|109828|14
1729681760000|2024-10-23 11:09:20|109857.1|109832.1|109858|109833|109858|109833|109857.1|109832.1|5
1729681770000|2024-10-23 11:09:30|109858.4|109833.4|109858.4|109833.4|109858.6|109833.6|109857.4|109832.4|10
1729681780000|2024-10-23 11:09:40|109858.3|109833.3|109857.2|109832.2|109858.3|109833.3|109857.2|109832.2|4
1729681790000|2024-10-23 11:09:50|109857.4|109832.4|109857.1|109832.1|109857.4|109832.4|109857.1|109832.1|2
1729681800000|2024-10-23 11:10:00|109857|109832|109859.9|109834.9|109859.9|109834.9|109857|109832|11
1729681810000|2024-10-23 11:10:10|109859.7|109834.7|109864.7|109839.7|109864.7|109839.7|109859.7|109834.7|11
1729681820000|2024-10-23 11:10:20|109864.8|109839.8|109866.4|109841.4|109867.5|109842.5|109864.3|109839.3|11
1729681830000|2024-10-23 11:10:30|109866.1|109841.1|109866.6|109841.6|109867.6|109842.6|109866.1|109841.1|12
1729681840000|2024-10-23 11:10:40|109866.8|109841.8|109850.1|109825.1|109866.8|109841.8|109849.8|109824.8|16
1729681850000|2024-10-23 11:10:50|109850.7|109825.7|109859.3|109834.3|109859.3|109834.3|109850.7|109825.7|19
1729681860000|2024-10-23 11:11:00|109858.9|109833.9|109859.5|109834.5|109859.9|109834.9|109858.6|109833.6|8
1729681870000|2024-10-23 11:11:10|109859.6|109834.6|109861.1|109836.1|109861.1|109836.1|109859.6|109834.6|4
1729681880000|2024-10-23 11:11:20|109860.5|109835.5|109860.3|109835.3|109860.5|109835.5|109860.1|109835.1|5
1729681890000|2024-10-23 11:11:30|109860.8|109835.8|109860.5|109835.5|109860.9|109835.9|109859.4|109834.4|8
1729681900000|2024-10-23 11:11:40|109860.7|109835.7|109862.1|109837.1|109862.2|109837.2|109859.6|109834.6|7
1729681910000|2024-10-23 11:11:50|109862.2|109837.2|109859.5|109834.5|109862.3|109837.3|109858.9|109833.9|13
1729681920000|2024-10-23 11:12:00|109860|109835|109855.9|109830.9|109860.6|109835.6|109855.2|109830.2|17
1729681930000|2024-10-23 11:12:10|109855.8|109830.8|109854.2|109829.2|109855.8|109830.8|109854.2|109829.2|8
1729681940000|2024-10-23 11:12:20|109854.7|109829.7|109855.4|109830.4|109855.6|109830.6|109854.7|109829.7|8
1729681950000|2024-10-23 11:12:30|109854.9|109829.9|109854.9|109829.9|109855.4|109830.4|109854.5|109829.5|11
1729681960000|2024-10-23 11:12:40|109854.7|109829.7|109855.5|109830.5|109855.9|109830.9|109854.2|109829.2|16
1729681970000|2024-10-23 11:12:50|109855.6|109830.6|109858.3|109833.3|109858.3|109833.3|109852.8|109827.8|21
1729681980000|2024-10-23 11:13:00|109858.6|109833.6|109859.6|109834.6|109859.6|109834.6|109857.8|109832.8|18
1729681990000|2024-10-23 11:13:10|109858.7|109833.7|109858.7|109833.7|109859.2|109834.2|109858.6|109833.6|14
1729682000000|2024-10-23 11:13:20|109858.5|109833.5|109861.2|109836.2|109861.2|109836.2|109857.9|109832.9|11
1729682010000|2024-10-23 11:13:30|109861.7|109836.7|109861.8|109836.8|109862.1|109837.1|109861.1|109836.1|7
1729682020000|2024-10-23 11:13:40|109861.2|109836.2|109860.5|109835.5|109861.2|109836.2|109860.4|109835.4|6
1729682030000|2024-10-23 11:13:50|109863.8|109838.8|109864.4|109839.4|109873.2|109848.2|109863.8|109838.8|20
1729682040000|2024-10-23 11:14:00|109864.1|109839.1|109863.6|109838.6|109864.4|109839.4|109862.4|109837.4|14
1729682050000|2024-10-23 11:14:10|109863.7|109838.7|109881.7|109856.7|109881.7|109856.7|109863.7|109838.7|18
1729682060000|2024-10-23 11:14:20|109881.1|109856.1|109871.6|109846.6|109881.1|109856.1|109871.6|109846.6|18
1729682070000|2024-10-23 11:14:30|109872|109847|109889.9|109864.9|109889.9|109864.9|109869.6|109844.6|24
1729682080000|2024-10-23 11:14:40|109889.1|109864.1|109890.3|109865.3|109891.2|109866.2|109889|109864|18
1729682090000|2024-10-23 11:14:50|109890|109865|109890.2|109865.2|109890.3|109865.3|109882.8|109857.8|16
1729682100000|2024-10-23 11:15:00|109890.3|109865.3|109864.5|109839.5|109891.5|109866.5|109864.5|109839.5|27
1729682110000|2024-10-23 11:15:10|109864.6|109839.6|109859.1|109834.1|109864.7|109839.7|109859.1|109834.1|23
1729682120000|2024-10-23 11:15:20|109859.4|109834.4|109854.3|109829.3|109859.4|109834.4|109854.3|109829.3|15
1729682130000|2024-10-23 11:15:30|109854.2|109829.2|109851|109826|109857.7|109832.7|109850.2|109825.2|31
1729682140000|2024-10-23 11:15:40|109850.6|109825.6|109846.5|109821.5|109850.6|109825.6|109846.1|109821.1|17
1729682150000|2024-10-23 11:15:50|109846.3|109821.3|109841.5|109816.5|109846.3|109821.3|109841.2|109816.2|23
1729682160000|2024-10-23 11:16:00|109841.6|109816.6|109832.1|109807.1|109842.1|109817.1|109832.1|109807.1|13
1729682170000|2024-10-23 11:16:10|109832.2|109807.2|109828.4|109803.4|109832.2|109807.2|109828|109803|27
1729682180000|2024-10-23 11:16:20|109828.2|109803.2|109828.9|109803.9|109829.1|109804.1|109828.1|109803.1|9
1729682190000|2024-10-23 11:16:30|109829.3|109804.3|109829.2|109804.2|109829.6|109804.6|109828.9|109803.9|7
1729682200000|2024-10-23 11:16:40|109829.6|109804.6|109835.5|109810.5|109838.9|109813.9|109829.6|109804.6|23
1729682210000|2024-10-23 11:16:50|109836|109811|109844.3|109819.3|109845.4|109820.4|109836|109811|15
1729682220000|2024-10-23 11:17:00|109844.7|109819.7|109843.1|109818.1|109844.8|109819.8|109843|109818|12
1729682230000|2024-10-23 11:17:10|109843.4|109818.4|109843.9|109818.9|109843.9|109818.9|109843.2|109818.2|20
1729682240000|2024-10-23 11:17:20|109843.7|109818.7|109842.8|109817.8|109843.9|109818.9|109842.8|109817.8|14
1729682250000|2024-10-23 11:17:30|109842.7|109817.7|109838|109813|109842.7|109817.7|109838|109813|11
1729682260000|2024-10-23 11:17:40|109837.6|109812.6|109839.6|109814.6|109839.6|109814.6|109837.1|109812.1|19
1729682270000|2024-10-23 11:17:50|109839.5|109814.5|109833.3|109808.3|109839.6|109814.6|109833.3|109808.3|22
1729682280000|2024-10-23 11:18:00|109833.4|109808.4|109833.1|109808.1|109833.4|109808.4|109833.1|109808.1|4
1729682290000|2024-10-23 11:18:10|109833.4|109808.4|109825.5|109800.5|109833.4|109808.4|109823.7|109798.7|24
1729682300000|2024-10-23 11:18:20|109825.9|109800.9|109828.2|109803.2|109828.2|109803.2|109825.5|109800.5|14
1729682310000|2024-10-23 11:18:30|109828.6|109803.6|109823.9|109798.9|109829.4|109804.4|109823.1|109798.1|24
1729682320000|2024-10-23 11:18:40|109823.6|109798.6|109824.3|109799.3|109824.6|109799.6|109823.6|109798.6|5
1729682330000|2024-10-23 11:18:50|109824|109799|109822.4|109797.4|109824.3|109799.3|109822.4|109797.4|12
1729682340000|2024-10-23 11:19:00|109822.8|109797.8|109824.5|109799.5|109824.9|109799.9|109822.2|109797.2|14
1729682350000|2024-10-23 11:19:10|109824.9|109799.9|109826.6|109801.6|109826.6|109801.6|109824.4|109799.4|13
1729682360000|2024-10-23 11:19:20|109826.7|109801.7|109837|109812|109837|109812|109826.7|109801.7|22
1729682370000|2024-10-23 11:19:30|109835.9|109810.9|109833.7|109808.7|109837|109812|109824.2|109799.2|30
1729682380000|2024-10-23 11:19:40|109834.2|109809.2|109833.7|109808.7|109834.2|109809.2|109832.4|109807.4|16
1729682390000|2024-10-23 11:19:50|109833.9|109808.9|109838.7|109813.7|109839|109814|109833.9|109808.9|12
1729682400000|2024-10-23 11:20:00|109839|109814|109842.8|109817.8|109843.2|109818.2|109839|109814|20
1729682410000|2024-10-23 11:20:10|109845.6|109820.6|109843.9|109818.9|109846.6|109821.6|109843.4|109818.4|11
1729682420000|2024-10-23 11:20:20|109844.5|109819.5|109844.2|109819.2|109846.7|109821.7|109844.2|109819.2|18
1729682430000|2024-10-23 11:20:30|109844.1|109819.1|109845.1|109820.1|109846.4|109821.4|109844.1|109819.1|15
1729682440000|2024-10-23 11:20:40|109845.2|109820.2|109844.2|109819.2|109845.8|109820.8|109844.2|109819.2|10
1729682450000|2024-10-23 11:20:50|109844.3|109819.3|109844.4|109819.4|109844.7|109819.7|109844.3|109819.3|3
1729682460000|2024-10-23 11:21:00|109844.7|109819.7|109844.8|109819.8|109845.7|109820.7|109844.3|109819.3|10
1729682470000|2024-10-23 11:21:10|109844.9|109819.9|109844.8|109819.8|109846|109821|109844.8|109819.8|8
1729682480000|2024-10-23 11:21:20|109845.4|109820.4|109840.6|109815.6|109846.4|109821.4|109840.4|109815.4|11
1729682490000|2024-10-23 11:21:30|109840.4|109815.4|109837.8|109812.8|109840.6|109815.6|109837.8|109812.8|13
1729682500000|2024-10-23 11:21:40|109837.5|109812.5|109840.4|109815.4|109840.7|109815.7|109837.5|109812.5|13
1729682510000|2024-10-23 11:21:50|109840.5|109815.5|109841.1|109816.1|109841.2|109816.2|109840.5|109815.5|7
1729682520000|2024-10-23 11:22:00|109841.4|109816.4|109842.1|109817.1|109842.7|109817.7|109841.4|109816.4|5
1729682530000|2024-10-23 11:22:10|109843.1|109818.1|109843.7|109818.7|109843.8|109818.8|109842.8|109817.8|8
1729682540000|2024-10-23 11:22:20|109843.8|109818.8|109841.4|109816.4|109848.3|109823.3|109841.2|109816.2|18
1729682550000|2024-10-23 11:22:30|109841.6|109816.6|109846.9|109821.9|109847.4|109822.4|109841.6|109816.6|12
1729682560000|2024-10-23 11:22:40|109847|109822|109861.3|109836.3|109861.3|109836.3|109841.2|109816.2|22
1729682570000|2024-10-23 11:22:50|109862.6|109837.6|109863.3|109838.3|109864|109839|109861.5|109836.5|14
1729682580000|2024-10-23 11:23:00|109863.2|109838.2|109854.6|109829.6|109863.2|109838.2|109854.6|109829.6|22
1729682590000|2024-10-23 11:23:10|109853.3|109828.3|109851.2|109826.2|109853.3|109828.3|109851.1|109826.1|19
1729682600000|2024-10-23 11:23:20|109851.9|109826.9|109849.3|109824.3|109852.4|109827.4|109849.3|109824.3|12
1729682610000|2024-10-23 11:23:30|109848.7|109823.7|109848.7|109823.7|109849.2|109824.2|109848.7|109823.7|8
1729682620000|2024-10-23 11:23:40|109849.1|109824.1|109849.1|109824.1|109849.2|109824.2|109848.8|109823.8|4
1729682630000|2024-10-23 11:23:50|109849.2|109824.2|109849.7|109824.7|109850.1|109825.1|109848.6|109823.6|17
1729682640000|2024-10-23 11:24:00|109849.5|109824.5|109844|109819|109851.1|109826.1|109844|109819|18
1729682650000|2024-10-23 11:24:10|109843.8|109818.8|109843.2|109818.2|109843.8|109818.8|109841.8|109816.8|13
1729682660000|2024-10-23 11:24:20|109843.5|109818.5|109843|109818|109843.7|109818.7|109841.7|109816.7|13
1729682670000|2024-10-23 11:24:30|109842.5|109817.5|109842.2|109817.2|109842.5|109817.5|109842.2|109817.2|4
1729682680000|2024-10-23 11:24:40|109842.1|109817.1|109850.2|109825.2|109850.5|109825.5|109842.1|109817.1|19
1729682690000|2024-10-23 11:24:50|109850|109825|109850|109825|109851|109826|109849.9|109824.9|13
1729682700000|2024-10-23 11:25:00|109850.4|109825.4|109852.9|109827.9|109853.5|109828.5|109850.4|109825.4|9
1729682710000|2024-10-23 11:25:10|109852.8|109827.8|109851.2|109826.2|109853.1|109828.1|109851.2|109826.2|11
1729682720000|2024-10-23 11:25:20|109851.1|109826.1|109846.4|109821.4|109851.1|109826.1|109845.8|109820.8|18
1729682730000|2024-10-23 11:25:30|109846.6|109821.6|109849.4|109824.4|109850.7|109825.7|109845.6|109820.6|28
1729682740000|2024-10-23 11:25:40|109849.9|109824.9|109851.9|109826.9|109853.8|109828.8|109849.7|109824.7|23
1729682750000|2024-10-23 11:25:50|109852.6|109827.6|109854.2|109829.2|109856.2|109831.2|109852.6|109827.6|19
1729682760000|2024-10-23 11:26:00|109855|109830|109859.4|109834.4|109859.4|109834.4|109854.7|109829.7|21
1729682770000|2024-10-23 11:26:10|109859.7|109834.7|109874.7|109849.7|109874.7|109849.7|109859.7|109834.7|29
1729682780000|2024-10-23 11:26:20|109875.1|109850.1|109886.3|109861.3|109886.3|109861.3|109874.8|109849.8|20
1729682790000|2024-10-23 11:26:30|109886.4|109861.4|109892.8|109867.8|109893.2|109868.2|109886.4|109861.4|22
1729682800000|2024-10-23 11:26:40|109892.9|109867.9|109893.8|109868.8|109896.8|109871.8|109892.9|109867.9|20
1729682810000|2024-10-23 11:26:50|109893.7|109868.7|109886.8|109861.8|109893.7|109868.7|109886.7|109861.7|27
1729682820000|2024-10-23 11:27:00|109886.9|109861.9|109895|109870|109903.1|109878.1|109886.9|109861.9|28
1729682830000|2024-10-23 11:27:10|109894.9|109869.9|109886.1|109861.1|109894.9|109869.9|109885.7|109860.7|24
1729682840000|2024-10-23 11:27:20|109885.7|109860.7|109882.6|109857.6|109886.9|109861.9|109882.5|109857.5|16
1729682850000|2024-10-23 11:27:30|109882.4|109857.4|109882.5|109857.5|109883|109858|109881.7|109856.7|11
1729682860000|2024-10-23 11:27:40|109882.4|109857.4|109884|109859|109884|109859|109882.1|109857.1|7
1729682870000|2024-10-23 11:27:50|109884.5|109859.5|109882.3|109857.3|109885.2|109860.2|109882.3|109857.3|14
1729682880000|2024-10-23 11:28:00|109881.3|109856.3|109894.3|109869.3|109895.8|109870.8|109881.3|109856.3|26
1729682890000|2024-10-23 11:28:10|109893.7|109868.7|109894.8|109869.8|109894.8|109869.8|109892.5|109867.5|11
1729682900000|2024-10-23 11:28:20|109895.2|109870.2|109891.1|109866.1|109896.3|109871.3|109891.1|109866.1|30
1729682910000|2024-10-23 11:28:30|109890.1|109865.1|109890.1|109865.1|109890.1|109865.1|109889.7|109864.7|5
1729682920000|2024-10-23 11:28:40|109890.3|109865.3|109901.4|109876.4|109901.4|109876.4|109890.2|109865.2|16
1729682930000|2024-10-23 11:28:50|109901.7|109876.7|109899.9|109874.9|109901.9|109876.9|109899.9|109874.9|19
1729682940000|2024-10-23 11:29:00|109899.6|109874.6|109903.5|109878.5|109904.2|109879.2|109899.6|109874.6|14
1729682950000|2024-10-23 11:29:10|109903.2|109878.2|109904.4|109879.4|109904.4|109879.4|109902.9|109877.9|9
1729682960000|2024-10-23 11:29:20|109904.5|109879.5|109902.8|109877.8|109904.7|109879.7|109902.4|109877.4|13
1729682970000|2024-10-23 11:29:30|109902.5|109877.5|109908.6|109883.6|109910.6|109885.6|109898.7|109873.7|20
1729682980000|2024-10-23 11:29:40|109908.5|109883.5|109908.3|109883.3|109908.8|109883.8|109907.5|109882.5|12
1729682990000|2024-10-23 11:29:50|109909.5|109884.5|109910.9|109885.9|109912.7|109887.7|109908.9|109883.9|25
1729683000000|2024-10-23 11:30:00|109911.2|109886.2|109911.1|109886.1|109920.5|109895.5|109911.1|109886.1|23
1729683010000|2024-10-23 11:30:10|109911.5|109886.5|109909.4|109884.4|109911.9|109886.9|109908.8|109883.8|23
1729683020000|2024-10-23 11:30:20|109909.2|109884.2|109878.1|109853.1|109909.2|109884.2|109878.1|109853.1|24
1729683030000|2024-10-23 11:30:30|109877.2|109852.2|109880.7|109855.7|109882.4|109857.4|109876.7|109851.7|21
1729683040000|2024-10-23 11:30:40|109880.5|109855.5|109878.8|109853.8|109881.8|109856.8|109878.5|109853.5|15
1729683050000|2024-10-23 11:30:50|109878.5|109853.5|109880.1|109855.1|109880.5|109855.5|109878.4|109853.4|8
1729683060000|2024-10-23 11:31:00|109880.4|109855.4|109882.8|109857.8|109883|109858|109880.4|109855.4|22
1729683070000|2024-10-23 11:31:10|109882.9|109857.9|109884.9|109859.9|109885|109860|109882.9|109857.9|11
1729683080000|2024-10-23 11:31:20|109885.1|109860.1|109894.9|109869.9|109894.9|109869.9|109885.1|109860.1|19
1729683090000|2024-10-23 11:31:30|109895.2|109870.2|109892.7|109867.7|109895.7|109870.7|109892.7|109867.7|13
1729683100000|2024-10-23 11:31:40|109892.5|109867.5|109894.4|109869.4|109894.8|109869.8|109891.9|109866.9|16
1729683110000|2024-10-23 11:31:50|109894.5|109869.5|109902.6|109877.6|109903.4|109878.4|109894.4|109869.4|23
1729683120000|2024-10-23 11:32:00|109902.8|109877.8|109903.3|109878.3|109911.9|109886.9|109902.8|109877.8|33
1729683130000|2024-10-23 11:32:10|109903.8|109878.8|109901.8|109876.8|109905|109880|109900.8|109875.8|31
1729683140000|2024-10-23 11:32:20|109902.3|109877.3|109886.4|109861.4|109903.1|109878.1|109885.7|109860.7|15
1729683150000|2024-10-23 11:32:30|109885.7|109860.7|109897.2|109872.2|109898|109873|109885.3|109860.3|17
1729683160000|2024-10-23 11:32:40|109897.5|109872.5|109899.6|109874.6|109899.9|109874.9|109897.5|109872.5|13
1729683170000|2024-10-23 11:32:50|109899.7|109874.7|109906.2|109881.2|109906.2|109881.2|109899.7|109874.7|21
1729683180000|2024-10-23 11:33:00|109905.1|109880.1|109901.3|109876.3|109905.1|109880.1|109901.3|109876.3|15
1729683190000|2024-10-23 11:33:10|109901.6|109876.6|109901.4|109876.4|109905.4|109880.4|109900.6|109875.6|24
1729683200000|2024-10-23 11:33:20|109901.5|109876.5|109891.8|109866.8|109901.5|109876.5|109891.8|109866.8|33
1729683210000|2024-10-23 11:33:30|109891.4|109866.4|109891.7|109866.7|109891.7|109866.7|109891.2|109866.2|11
1729683220000|2024-10-23 11:33:40|109891.5|109866.5|109891.5|109866.5|109891.7|109866.7|109891.1|109866.1|7
1729683230000|2024-10-23 11:33:50|109891.6|109866.6|109888.1|109863.1|109891.6|109866.6|109888.1|109863.1|10
1729683240000|2024-10-23 11:34:00|109886.2|109861.2|109890.3|109865.3|109890.4|109865.4|109886.2|109861.2|18
1729683250000|2024-10-23 11:34:10|109889.9|109864.9|109886.4|109861.4|109889.9|109864.9|109886.4|109861.4|14
1729683260000|2024-10-23 11:34:20|109886.2|109861.2|109888.2|109863.2|109889.2|109864.2|109885.7|109860.7|15
1729683270000|2024-10-23 11:34:30|109888.8|109863.8|109888.4|109863.4|109888.8|109863.8|109888.4|109863.4|3
1729683280000|2024-10-23 11:34:40|109888.7|109863.7|109888.9|109863.9|109891|109866|109887.7|109862.7|21
1729683290000|2024-10-23 11:34:50|109888.6|109863.6|109882.8|109857.8|109888.6|109863.6|109880.4|109855.4|11
1729683300000|2024-10-23 11:35:00|109882|109857|109881.3|109856.3|109882.3|109857.3|109881.3|109856.3|5
1729683310000|2024-10-23 11:35:10|109881.5|109856.5|109882.6|109857.6|109883|109858|109881.5|109856.5|8
1729683320000|2024-10-23 11:35:20|109882.5|109857.5|109882|109857|109882.7|109857.7|109882|109857|5
1729683330000|2024-10-23 11:35:30|109882.3|109857.3|109883|109858|109883|109858|109881.3|109856.3|7
1729683340000|2024-10-23 11:35:40|109882.9|109857.9|109888.2|109863.2|109888.6|109863.6|109882.7|109857.7|12
1729683350000|2024-10-23 11:35:50|109888.6|109863.6|109889|109864|109889|109864|109888|109863|5
1729683360000|2024-10-23 11:36:00|109889.4|109864.4|109887.2|109862.2|109891.9|109866.9|109887.2|109862.2|17
1729683370000|2024-10-23 11:36:10|109887.3|109862.3|109887.3|109862.3|109887.3|109862.3|109885.5|109860.5|13
1729683380000|2024-10-23 11:36:20|109888.2|109863.2|109889.5|109864.5|109889.9|109864.9|109888.2|109863.2|9
1729683390000|2024-10-23 11:36:30|109889.4|109864.4|109888.7|109863.7|109889.9|109864.9|109888.1|109863.1|14
1729683400000|2024-10-23 11:36:40|109889.2|109864.2|109892.4|109867.4|109892.6|109867.6|109888.8|109863.8|23
1729683410000|2024-10-23 11:36:50|109892|109867|109895.1|109870.1|109895.1|109870.1|109892|109867|18
1729683420000|2024-10-23 11:37:00|109895.3|109870.3|109897.8|109872.8|109898.2|109873.2|109895.3|109870.3|19
1729683430000|2024-10-23 11:37:10|109897.7|109872.7|109911.8|109886.8|109911.8|109886.8|109897.6|109872.6|22
1729683440000|2024-10-23 11:37:20|109911.7|109886.7|109905.4|109880.4|109911.7|109886.7|109904.3|109879.3|14
1729683450000|2024-10-23 11:37:30|109905.5|109880.5|109909.8|109884.8|109909.8|109884.8|109905.2|109880.2|20
1729683460000|2024-10-23 11:37:40|109910|109885|109917.4|109892.4|109917.4|109892.4|109910|109885|25
1729683470000|2024-10-23 11:37:50|109917.3|109892.3|109922.9|109897.9|109923.2|109898.2|109917|109892|22
1729683480000|2024-10-23 11:38:00|109922.6|109897.6|109920.5|109895.5|109923.5|109898.5|109920.4|109895.4|18
1729683490000|2024-10-23 11:38:10|109920.1|109895.1|109923.2|109898.2|109923.3|109898.3|109920.1|109895.1|15
1729683500000|2024-10-23 11:38:20|109923.1|109898.1|109921.2|109896.2|109923.1|109898.1|109912.1|109887.1|24
1729683510000|2024-10-23 11:38:30|109921.3|109896.3|109919.1|109894.1|109921.6|109896.6|109918.7|109893.7|15
1729683520000|2024-10-23 11:38:40|109919.3|109894.3|109918.8|109893.8|109922.3|109897.3|109918.5|109893.5|19
1729683530000|2024-10-23 11:38:50|109919.6|109894.6|109922.7|109897.7|109922.7|109897.7|109919.6|109894.6|11
1729683540000|2024-10-23 11:39:00|109923.7|109898.7|109921.3|109896.3|109923.7|109898.7|109921.1|109896.1|8
1729683550000|2024-10-23 11:39:10|109921.2|109896.2|109918.6|109893.6|109921.2|109896.2|109918.6|109893.6|10
1729683560000|2024-10-23 11:39:20|109918.7|109893.7|109913.6|109888.6|109919.1|109894.1|109913.2|109888.2|19
1729683570000|2024-10-23 11:39:30|109916|109891|109921.8|109896.8|109921.9|109896.9|109916|109891|8
1729683580000|2024-10-23 11:39:40|109922|109897|109923.5|109898.5|109923.5|109898.5|109922|109897|7
1729683590000|2024-10-23 11:39:50|109923.3|109898.3|109924.5|109899.5|109924.7|109899.7|109923.1|109898.1|11
1729683600000|2024-10-23 11:40:00|109924.2|109899.2|109924.9|109899.9|109924.9|109899.9|109923.9|109898.9|10
1729683610000|2024-10-23 11:40:10|109925.1|109900.1|109928.5|109903.5|109929.5|109904.5|109925.1|109900.1|20
1729683620000|2024-10-23 11:40:20|109928|109903|109930.5|109905.5|109930.5|109905.5|109927.5|109902.5|18
1729683630000|2024-10-23 11:40:30|109930.4|109905.4|109931.3|109906.3|109938.6|109913.6|109930.4|109905.4|38
1729683640000|2024-10-23 11:40:40|109930.8|109905.8|109946.6|109921.6|109947.8|109922.8|109926.9|109901.9|41
1729683650000|2024-10-23 11:40:50|109945.9|109920.9|109956.3|109931.3|109960.1|109935.1|109945.9|109920.9|36
1729683660000|2024-10-23 11:41:00|109956.6|109931.6|109955.4|109930.4|109956.8|109931.8|109954.2|109929.2|21
1729683670000|2024-10-23 11:41:10|109956.7|109931.7|109963.7|109938.7|109963.7|109938.7|109955.9|109930.9|32
1729683680000|2024-10-23 11:41:20|109962.5|109937.5|109961.1|109936.1|109962.9|109937.9|109960.6|109935.6|28
1729683690000|2024-10-23 11:41:30|109961|109936|109963.5|109938.5|109964.1|109939.1|109959|109934|25
1729683700000|2024-10-23 11:41:40|109963.6|109938.6|109973.6|109948.6|109973.8|109948.8|109962.6|109937.6|29
1729683710000|2024-10-23 11:41:50|109973.1|109948.1|109973.4|109948.4|109974.6|109949.6|109971.8|109946.8|24
1729683720000|2024-10-23 11:42:00|109973.7|109948.7|109989.5|109964.5|109990.8|109965.8|109973.5|109948.5|39
1729683730000|2024-10-23 11:42:10|109989.4|109964.4|109985.5|109960.5|109991.4|109966.4|109985.2|109960.2|29
1729683740000|2024-10-23 11:42:20|109985.6|109960.6|109981.9|109956.9|109985.6|109960.6|109980.9|109955.9|29
1729683750000|2024-10-23 11:42:30|109981.6|109956.6|109980.4|109955.4|109982.3|109957.3|109976.8|109951.8|33
1729683760000|2024-10-23 11:42:40|109980.7|109955.7|109978.5|109953.5|109982.6|109957.6|109978.5|109953.5|21
1729683770000|2024-10-23 11:42:50|109978.2|109953.2|109974.3|109949.3|109978.3|109953.3|109974|109949|26
1729683780000|2024-10-23 11:43:00|109973.7|109948.7|109977.7|109952.7|109977.8|109952.8|109973.7|109948.7|15
1729683790000|2024-10-23 11:43:10|109977.4|109952.4|109976.6|109951.6|109977.4|109952.4|109976|109951|17
1729683800000|2024-10-23 11:43:20|109976.7|109951.7|109984.1|109959.1|109986.7|109961.7|109976.5|109951.5|29
1729683810000|2024-10-23 11:43:30|109984.7|109959.7|109987.7|109962.7|109988.5|109963.5|109984.7|109959.7|25
1729683820000|2024-10-23 11:43:40|109988.4|109963.4|109987.4|109962.4|109990.3|109965.3|109987.3|109962.3|25
1729683830000|2024-10-23 11:43:50|109987.2|109962.2|109989.8|109964.8|109990.2|109965.2|109985.7|109960.7|29
1729683840000|2024-10-23 11:44:00|109989.9|109964.9|109993.5|109968.5|109996.9|109971.9|109988.2|109963.2|45
1729683850000|2024-10-23 11:44:10|109993.3|109968.3|109996.3|109971.3|109996.3|109971.3|109992.6|109967.6|26
1729683860000|2024-10-23 11:44:20|109995.9|109970.9|109997.1|109972.1|110004.6|109979.6|109995.7|109970.7|33
1729683870000|2024-10-23 11:44:30|109996.7|109971.7|110002.9|109977.9|110003.9|109978.9|109996.6|109971.6|23
1729683880000|2024-10-23 11:44:40|110003.4|109978.4|110000.2|109975.2|110003.4|109978.4|109998.6|109973.6|23
1729683890000|2024-10-23 11:44:50|110000.3|109975.3|109998.9|109973.9|110000.3|109975.3|109997.7|109972.7|17
1729683900000|2024-10-23 11:45:00|109999.2|109974.2|110000.4|109975.4|110000.4|109975.4|109998.7|109973.7|11
1729683910000|2024-10-23 11:45:10|110000.3|109975.3|110006.5|109981.5|110008.5|109983.5|110000.3|109975.3|19
1729683920000|2024-10-23 11:45:20|110007|109982|110006.8|109981.8|110008|109983|110006.5|109981.5|19
1729683930000|2024-10-23 11:45:30|110006.9|109981.9|110007.4|109982.4|110007.9|109982.9|110006.9|109981.9|9
1729683940000|2024-10-23 11:45:40|110007.1|109982.1|110007.8|109982.8|110010.7|109985.7|110007.1|109982.1|13
1729683950000|2024-10-23 11:45:50|110008.9|109983.9|110008.8|109983.8|110010.3|109985.3|110007.9|109982.9|21
1729683960000|2024-10-23 11:46:00|110008.7|109983.7|110008|109983|110009.3|109984.3|110007.2|109982.2|16
1729683970000|2024-10-23 11:46:10|110007.5|109982.5|110007.1|109982.1|110007.5|109982.5|110005.5|109980.5|8
1729683980000|2024-10-23 11:46:20|110007.6|109982.6|110006.6|109981.6|110008.3|109983.3|110005.5|109980.5|16
1729683990000|2024-10-23 11:46:30|110007.3|109982.3|109991.2|109966.2|110007.9|109982.9|109986.1|109961.1|27
1729684000000|2024-10-23 11:46:40|109990.9|109965.9|109982.1|109957.1|109990.9|109965.9|109982.1|109957.1|25
1729684010000|2024-10-23 11:46:50|109981.6|109956.6|109981.5|109956.5|109982.1|109957.1|109981.2|109956.2|12
1729684020000|2024-10-23 11:47:00|109981.8|109956.8|109982.7|109957.7|109982.7|109957.7|109981.8|109956.8|3
1729684030000|2024-10-23 11:47:10|109985.1|109960.1|109981.9|109956.9|109985.9|109960.9|109981.9|109956.9|7
1729684040000|2024-10-23 11:47:20|109981.5|109956.5|109975.7|109950.7|109981.5|109956.5|109975.2|109950.2|20
1729684050000|2024-10-23 11:47:30|109975.2|109950.2|109978.5|109953.5|109980.8|109955.8|109975.2|109950.2|26
1729684060000|2024-10-23 11:47:40|109980.3|109955.3|109973.3|109948.3|109980.6|109955.6|109973.3|109948.3|15
1729684070000|2024-10-23 11:47:50|109973.7|109948.7|109980.1|109955.1|109980.3|109955.3|109973.7|109948.7|23
1729684080000|2024-10-23 11:48:00|109979.8|109954.8|109978.4|109953.4|109981.2|109956.2|109976.8|109951.8|16
1729684090000|2024-10-23 11:48:10|109978.6|109953.6|109975.4|109950.4|109980.2|109955.2|109975.2|109950.2|13
1729684100000|2024-10-23 11:48:20|109975.6|109950.6|109981.2|109956.2|109981.8|109956.8|109975.6|109950.6|24
1729684110000|2024-10-23 11:48:30|109978.6|109953.6|109981.3|109956.3|109981.3|109956.3|109968|109943|16
1729684120000|2024-10-23 11:48:40|109981.5|109956.5|109985.7|109960.7|109985.7|109960.7|109981.5|109956.5|14
1729684130000|2024-10-23 11:48:50|109985.1|109960.1|109989.1|109964.1|109991.9|109966.9|109985|109960|15
1729684140000|2024-10-23 11:49:00|109989.2|109964.2|109996.7|109971.7|109996.9|109971.9|109989.2|109964.2|15
1729684150000|2024-10-23 11:49:10|109996.8|109971.8|109999|109974|110007.8|109982.8|109996.6|109971.6|14
1729684160000|2024-10-23 11:49:20|109998.8|109973.8|110000.1|109975.1|110000.8|109975.8|109997.8|109972.8|13
1729684170000|2024-10-23 11:49:30|109999.8|109974.8|110000.3|109975.3|110000.7|109975.7|109999.4|109974.4|9
1729684180000|2024-10-23 11:49:40|110000.8|109975.8|110000.6|109975.6|110002.6|109977.6|110000.6|109975.6|16
1729684190000|2024-10-23 11:49:50|110000.3|109975.3|110006.3|109981.3|110009.8|109984.8|110000.2|109975.2|28
1729684200000|2024-10-23 11:50:00|110006.5|109981.5|110007.3|109982.3|110007.3|109982.3|110003.9|109978.9|17
1729684210000|2024-10-23 11:50:10|110006.6|109981.6|110006.7|109981.7|110009.7|109984.7|110001.4|109976.4|26
1729684220000|2024-10-23 11:50:20|110006.4|109981.4|110006.8|109981.8|110009.4|109984.4|110006|109981|14
1729684230000|2024-10-23 11:50:30|110006.6|109981.6|110007|109982|110009.1|109984.1|110005.1|109980.1|16
1729684240000|2024-10-23 11:50:40|110006.7|109981.7|110004.7|109979.7|110007.7|109982.7|110002.8|109977.8|23
1729684250000|2024-10-23 11:50:50|110004.8|109979.8|110003.8|109978.8|110005.3|109980.3|109997.7|109972.7|23
1729684260000|2024-10-23 11:51:00|110004.8|109979.8|110013.6|109988.6|110016.6|109991.6|110003.2|109978.2|29
1729684270000|2024-10-23 11:51:10|110014.5|109989.5|110008.9|109983.9|110015.6|109990.6|110006.4|109981.4|28
1729684280000|2024-10-23 11:51:20|110008.8|109983.8|110003.6|109978.6|110008.8|109983.8|110003.4|109978.4|22
1729684290000|2024-10-23 11:51:30|110003.4|109978.4|110004|109979|110004.2|109979.2|110002.7|109977.7|16
1729684300000|2024-10-23 11:51:40|110004.5|109979.5|109998.5|109973.5|110004.5|109979.5|109998.5|109973.5|17
1729684310000|2024-10-23 11:51:50|109998.4|109973.4|109998.7|109973.7|109998.7|109973.7|109997.1|109972.1|17
1729684320000|2024-10-23 11:52:00|109999.5|109974.5|109997.3|109972.3|109999.7|109974.7|109996.6|109971.6|17
1729684330000|2024-10-23 11:52:10|109997.5|109972.5|110006.5|109981.5|110010.4|109985.4|109997.5|109972.5|22
1729684340000|2024-10-23 11:52:20|110006.8|109981.8|110004.8|109979.8|110006.8|109981.8|110004.5|109979.5|8
1729684350000|2024-10-23 11:52:30|110005.4|109980.4|109974.1|109949.1|110005.8|109980.8|109971.2|109946.2|34
1729684360000|2024-10-23 11:52:40|109972.4|109947.4|109979.4|109954.4|109981.2|109956.2|109972.1|109947.1|26
1729684370000|2024-10-23 11:52:50|109973.2|109948.2|109968.8|109943.8|109973.2|109948.2|109967.6|109942.6|39
1729684380000|2024-10-23 11:53:00|109970|109945|109967.2|109942.2|109975.6|109950.6|109958.7|109933.7|51
1729684390000|2024-10-23 11:53:10|109966.8|109941.8|109978.3|109953.3|109978.3|109953.3|109966.8|109941.8|33
1729684400000|2024-10-23 11:53:20|109977.3|109952.3|109987.7|109962.7|109987.7|109962.7|109974.3|109949.3|39
1729684410000|2024-10-23 11:53:30|109988.7|109963.7|110000.8|109975.8|110012.1|109987.1|109988.7|109963.7|47
1729684420000|2024-10-23 11:53:40|110001|109976|109992.9|109967.9|110001.5|109976.5|109992.9|109967.9|42
1729684430000|2024-10-23 11:53:50|109993.2|109968.2|110002.4|109977.4|110022.4|109997.4|109993.2|109968.2|45
1729684440000|2024-10-23 11:54:00|110002.5|109977.5|110000|109975|110003.4|109978.4|109998.8|109973.8|24
1729684450000|2024-10-23 11:54:10|110001|109976|110005.2|109980.2|110009.5|109984.5|110001|109976|33
1729684460000|2024-10-23 11:54:20|110008.5|109983.5|110008.1|109983.1|110015.1|109990.1|109998.6|109973.6|42
1729684470000|2024-10-23 11:54:30|110010.5|109985.5|110011.7|109986.7|110015.5|109990.5|110005.5|109980.5|49
1729684480000|2024-10-23 11:54:40|110011.9|109986.9|110006.7|109981.7|110018.7|109993.7|110006.5|109981.5|52
1729684490000|2024-10-23 11:54:50|110007.7|109982.7|110007.7|109982.7|110011.6|109986.6|110005.9|109980.9|45
1729684500000|2024-10-23 11:55:00|110007.6|109982.6|110005.8|109980.8|110014.4|109989.4|110004.1|109979.1|51
1729684510000|2024-10-23 11:55:10|110005.5|109980.5|110005|109980|110008.7|109983.7|110004.7|109979.7|18
1729684520000|2024-10-23 11:55:20|110004.9|109979.9|110004.3|109979.3|110008.4|109983.4|110001|109976|25
1729684530000|2024-10-23 11:55:30|110004.4|109979.4|110003.7|109978.7|110004.4|109979.4|109998.3|109973.3|29
1729684540000|2024-10-23 11:55:40|110003.4|109978.4|110000|109975|110004.1|109979.1|109999.4|109974.4|24
1729684550000|2024-10-23 11:55:50|110000.3|109975.3|110003.1|109978.1|110007|109982|110000.3|109975.3|24
1729684560000|2024-10-23 11:56:00|110004|109979|110004.5|109979.5|110007|109982|110003|109978|25
1729684570000|2024-10-23 11:56:10|110004.2|109979.2|109999.5|109974.5|110004.2|109979.2|109996.8|109971.8|21
1729684580000|2024-10-23 11:56:20|109999|109974|110007|109982|110007|109982|109996.7|109971.7|23
1729684590000|2024-10-23 11:56:30|110010.1|109985.1|110011.7|109986.7|110013.5|109988.5|110005|109980|31
1729684600000|2024-10-23 11:56:40|110010.9|109985.9|110008.5|109983.5|110012.7|109987.7|110007.5|109982.5|31
1729684610000|2024-10-23 11:56:50|110008.3|109983.3|110007.2|109982.2|110008.6|109983.6|110004.9|109979.9|25
1729684620000|2024-10-23 11:57:00|110008|109983|110018.9|109993.9|110019|109994|110008|109983|34
1729684630000|2024-10-23 11:57:10|110018.6|109993.6|110018|109993|110021.8|109996.8|110018|109993|21
1729684640000|2024-10-23 11:57:20|110018.1|109993.1|110014.6|109989.6|110018.1|109993.1|110014.6|109989.6|13
1729684650000|2024-10-23 11:57:30|110016.1|109991.1|110021.4|109996.4|110024|109999|110016.1|109991.1|21
1729684660000|2024-10-23 11:57:40|110021.9|109996.9|110020.2|109995.2|110025.4|110000.4|110020.2|109995.2|25
1729684670000|2024-10-23 11:57:50|110020.4|109995.4|110024.5|109999.5|110025.6|110000.6|110019.9|109994.9|22
1729684680000|2024-10-23 11:58:00|110024.9|109999.9|110026.2|110001.2|110029.7|110004.7|110024.9|109999.9|17
1729684690000|2024-10-23 11:58:10|110025.9|110000.9|110039.3|110014.3|110039.3|110014.3|110024|109999|30
1729684700000|2024-10-23 11:58:20|110039.8|110014.8|110059.5|110034.5|110059.5|110034.5|110039.8|110014.8|28
1729684710000|2024-10-23 11:58:30|110058.8|110033.8|110074.5|110049.5|110074.9|110049.9|110058.8|110033.8|31
1729684720000|2024-10-23 11:58:40|110074|110049|110066.4|110041.4|110074|110049|110060.8|110035.8|43
1729684730000|2024-10-23 11:58:50|110066.3|110041.3|110077.9|110052.9|110077.9|110052.9|110066.1|110041.1|36
1729684740000|2024-10-23 11:59:00|110077.5|110052.5|110088.7|110063.7|110090.2|110065.2|110077.5|110052.5|44
1729684750000|2024-10-23 11:59:10|110088|110063|110097.8|110072.8|110097.8|110072.8|110087.4|110062.4|42
1729684760000|2024-10-23 11:59:20|110100|110075|110120.8|110095.8|110120.8|110095.8|110098.4|110073.4|50
1729684770000|2024-10-23 11:59:30|110117.9|110092.9|110111.6|110086.6|110119.1|110094.1|110106.7|110081.7|48
1729684780000|2024-10-23 11:59:40|110110.9|110085.9|110076.1|110051.1|110118.3|110093.3|110073.1|110048.1|49
1729684790000|2024-10-23 11:59:50|110076.3|110051.3|110082.8|110057.8|110082.8|110057.8|110076.3|110051.3|29
1729684800000|2024-10-23 12:00:00|110081.4|110056.4|110070.4|110045.4|110083.5|110058.5|110070.4|110045.4|48
1729684810000|2024-10-23 12:00:10|110071.2|110046.2|110076|110051|110076.6|110051.6|110067.1|110042.1|39
1729684820000|2024-10-23 12:00:20|110076.3|110051.3|110098|110073|110098|110073|110076.3|110051.3|28
1729684830000|2024-10-23 12:00:30|110099.7|110074.7|110123|110098|110124.2|110099.2|110098.6|110073.6|33
1729684840000|2024-10-23 12:00:40|110122.3|110097.3|110122.7|110097.7|110128.9|110103.9|110114.3|110089.3|47
1729684850000|2024-10-23 12:00:50|110121.8|110096.8|110137.3|110112.3|110142.7|110117.7|110121.8|110096.8|40
1729684860000|2024-10-23 12:01:00|110137.6|110112.6|110102.4|110077.4|110142.7|110117.7|110101.3|110076.3|43
1729684870000|2024-10-23 12:01:10|110102.6|110077.6|110122.3|110097.3|110128.6|110103.6|110102.6|110077.6|44
1729684880000|2024-10-23 12:01:20|110122|110097|110124.4|110099.4|110129.4|110104.4|110118.8|110093.8|44
1729684890000|2024-10-23 12:01:30|110123.6|110098.6|110123|110098|110129.3|110104.3|110122|110097|33
1729684900000|2024-10-23 12:01:40|110124.3|110099.3|110128.7|110103.7|110131|110106|110120.3|110095.3|35
1729684910000|2024-10-23 12:01:50|110128.5|110103.5|110134|110109|110140.2|110115.2|110128.5|110103.5|43
1729684920000|2024-10-23 12:02:00|110133.3|110108.3|110140.8|110115.8|110145.5|110120.5|110132.7|110107.7|33
1729684930000|2024-10-23 12:02:10|110141.4|110116.4|110150.8|110125.8|110152.8|110127.8|110140.1|110115.1|50
1729684940000|2024-10-23 12:02:20|110150.7|110125.7|110161.5|110136.5|110162.6|110137.6|110150.2|110125.2|48
1729684950000|2024-10-23 12:02:30|110161.7|110136.7|110130.6|110105.6|110161.7|110136.7|110128.4|110103.4|37
1729684960000|2024-10-23 12:02:40|110130.9|110105.9|110136.7|110111.7|110137.7|110112.7|110130.8|110105.8|35
1729684970000|2024-10-23 12:02:50|110137|110112|110129.1|110104.1|110137|110112|110128.2|110103.2|24
1729684980000|2024-10-23 12:03:00|110128.9|110103.9|110132.5|110107.5|110134.8|110109.8|110128.9|110103.9|23
1729684990000|2024-10-23 12:03:10|110132.1|110107.1|110131.3|110106.3|110133.3|110108.3|110131.3|110106.3|20
1729685000000|2024-10-23 12:03:20|110130|110105|110134|110109|110135|110110|110129.6|110104.6|27
1729685010000|2024-10-23 12:03:30|110133.9|110108.9|110135.3|110110.3|110137.4|110112.4|110130.1|110105.1|26
1729685020000|2024-10-23 12:03:40|110135.5|110110.5|110128.1|110103.1|110135.5|110110.5|110127.2|110102.2|19
1729685030000|2024-10-23 12:03:50|110128.2|110103.2|110125.8|110100.8|110130.9|110105.9|110124.7|110099.7|36
1729685040000|2024-10-23 12:04:00|110125.5|110100.5|110135.6|110110.6|110135.6|110110.6|110125|110100|34
1729685050000|2024-10-23 12:04:10|110135.9|110110.9|110101.7|110076.7|110135.9|110110.9|110101.7|110076.7|29
1729685060000|2024-10-23 12:04:20|110101.4|110076.4|110104.3|110079.3|110110|110085|110099.2|110074.2|43
1729685070000|2024-10-23 12:04:30|110104.6|110079.6|110073.6|110048.6|110105.9|110080.9|110073.2|110048.2|34
1729685080000|2024-10-23 12:04:40|110074|110049|110078.5|110053.5|110078.5|110053.5|110073.1|110048.1|29
1729685090000|2024-10-23 12:04:50|110076.8|110051.8|110087.3|110062.3|110089.3|110064.3|110076.3|110051.3|37
1729685100000|2024-10-23 12:05:00|110086.8|110061.8|110079.1|110054.1|110089|110064|110079.1|110054.1|31
1729685110000|2024-10-23 12:05:10|110079.3|110054.3|110076.6|110051.6|110081.5|110056.5|110076.6|110051.6|24
1729685120000|2024-10-23 12:05:20|110076.2|110051.2|110083|110058|110085.1|110060.1|110076.2|110051.2|25
1729685130000|2024-10-23 12:05:30|110081|110056|110103.2|110078.2|110103.4|110078.4|110081|110056|41
1729685140000|2024-10-23 12:05:40|110103.3|110078.3|110112.6|110087.6|110113.7|110088.7|110102.1|110077.1|39
1729685150000|2024-10-23 12:05:50|110111.8|110086.8|110085.2|110060.2|110113.1|110088.1|110085.2|110060.2|43
1729685160000|2024-10-23 12:06:00|110084.9|110059.9|110081.4|110056.4|110085.1|110060.1|110081.2|110056.2|25
1729685170000|2024-10-23 12:06:10|110080.3|110055.3|110075.2|110050.2|110080.6|110055.6|110074.7|110049.7|37
1729685180000|2024-10-23 12:06:20|110074.9|110049.9|110081|110056|110082.8|110057.8|110071.3|110046.3|34
1729685190000|2024-10-23 12:06:30|110081.1|110056.1|110083.5|110058.5|110083.5|110058.5|110078.4|110053.4|38
1729685200000|2024-10-23 12:06:40|110084.1|110059.1|110072.2|110047.2|110085.4|110060.4|110072|110047|36
1729685210000|2024-10-23 12:06:50|110071.1|110046.1|110056.3|110031.3|110071.1|110046.1|110053.7|110028.7|47
1729685220000|2024-10-23 12:07:00|110052.9|110027.9|110082.1|110057.1|110082.8|110057.8|110051.1|110026.1|59
1729685230000|2024-10-23 12:07:10|110082.3|110057.3|110075.5|110050.5|110092.5|110067.5|110075.5|110050.5|53
1729685240000|2024-10-23 12:07:20|110072.7|110047.7|110079.4|110054.4|110088|110063|110072.7|110047.7|45
1729685250000|2024-10-23 12:07:30|110079.7|110054.7|110084.8|110059.8|110086.3|110061.3|110074.6|110049.6|40
1729685260000|2024-10-23 12:07:40|110089.1|110064.1|110094.4|110069.4|110096.1|110071.1|110086.6|110061.6|33
1729685270000|2024-10-23 12:07:50|110095.1|110070.1|110094|110069|110096.8|110071.8|110093.3|110068.3|31
1729685280000|2024-10-23 12:08:00|110095.6|110070.6|110092.4|110067.4|110095.6|110070.6|110089.6|110064.6|31
1729685290000|2024-10-23 12:08:10|110091.6|110066.6|110087.3|110062.3|110091.7|110066.7|110084.8|110059.8|33
1729685300000|2024-10-23 12:08:20|110088|110063|110086.2|110061.2|110091.5|110066.5|110086.2|110061.2|30
1729685310000|2024-10-23 12:08:30|110086.5|110061.5|110086.9|110061.9|110095.7|110070.7|110085.1|110060.1|41
1729685320000|2024-10-23 12:08:40|110086.2|110061.2|110090.6|110065.6|110093|110068|110085.2|110060.2|42
1729685330000|2024-10-23 12:08:50|110090.9|110065.9|110091.1|110066.1|110093.5|110068.5|110090.9|110065.9|39
1729685340000|2024-10-23 12:09:00|110091|110066|110095.9|110070.9|110097.6|110072.6|110085.8|110060.8|47
1729685350000|2024-10-23 12:09:10|110096.3|110071.3|110088.5|110063.5|110096.7|110071.7|110088.5|110063.5|31
1729685360000|2024-10-23 12:09:20|110088.8|110063.8|110089.7|110064.7|110089.7|110064.7|110083.8|110058.8|22
1729685370000|2024-10-23 12:09:30|110090.1|110065.1|110092.7|110067.7|110093|110068|110089.7|110064.7|19
1729685380000|2024-10-23 12:09:40|110092.3|110067.3|110093.7|110068.7|110094.3|110069.3|110091.5|110066.5|20
1729685390000|2024-10-23 12:09:50|110093.8|110068.8|110094.9|110069.9|110097.2|110072.2|110089.2|110064.2|23
1729685400000|2024-10-23 12:10:00|110094.6|110069.6|110100.7|110075.7|110101.3|110076.3|110083|110058|42
1729685410000|2024-10-23 12:10:10|110100.4|110075.4|110099.3|110074.3|110101.5|110076.5|110098.7|110073.7|26
1729685420000|2024-10-23 12:10:20|110100.5|110075.5|110100.4|110075.4|110101|110076|110099.1|110074.1|16
1729685430000|2024-10-23 12:10:30|110100.3|110075.3|110106.3|110081.3|110109.7|110084.7|110100.3|110075.3|31
1729685440000|2024-10-23 12:10:40|110107.3|110082.3|110111.1|110086.1|110115.2|110090.2|110106.7|110081.7|33
1729685450000|2024-10-23 12:10:50|110110|110085|110104.1|110079.1|110110|110085|110102.3|110077.3|25
1729685460000|2024-10-23 12:11:00|110104.4|110079.4|110105.1|110080.1|110105.7|110080.7|110104.4|110079.4|8
1729685470000|2024-10-23 12:11:10|110105.7|110080.7|110105.4|110080.4|110107.2|110082.2|110104.4|110079.4|18
1729685480000|2024-10-23 12:11:20|110105.2|110080.2|110107.7|110082.7|110107.7|110082.7|110105.2|110080.2|19
1729685490000|2024-10-23 12:11:30|110107.8|110082.8|110112.3|110087.3|110113.1|110088.1|110107.4|110082.4|23
1729685500000|2024-10-23 12:11:40|110112.2|110087.2|110109.8|110084.8|110112.2|110087.2|110107.1|110082.1|25
1729685510000|2024-10-23 12:11:50|110109|110084|110111.8|110086.8|110112|110087|110108.3|110083.3|17
1729685520000|2024-10-23 12:12:00|110111.5|110086.5|110108|110083|110113|110088|110107.5|110082.5|18
1729685530000|2024-10-23 12:12:10|110108.7|110083.7|110111.6|110086.6|110112.4|110087.4|110108|110083|19
1729685540000|2024-10-23 12:12:20|110111.7|110086.7|110119|110094|110119.6|110094.6|110111.7|110086.7|25
1729685550000|2024-10-23 12:12:30|110118.8|110093.8|110112.8|110087.8|110119.3|110094.3|110112.8|110087.8|24
1729685560000|2024-10-23 12:12:40|110113.1|110088.1|110114.5|110089.5|110118.4|110093.4|110112.1|110087.1|16
1729685570000|2024-10-23 12:12:50|110115.2|110090.2|110114.7|110089.7|110118.6|110093.6|110114.6|110089.6|18
1729685580000|2024-10-23 12:13:00|110114.8|110089.8|110161.2|110136.2|110161.8|110136.8|110114.8|110089.8|32
1729685590000|2024-10-23 12:13:10|110160.8|110135.8|110159.7|110134.7|110161.2|110136.2|110153.2|110128.2|15
1729685600000|2024-10-23 12:13:20|110159.5|110134.5|110157.8|110132.8|110160|110135|110152.7|110127.7|26
1729685610000|2024-10-23 12:13:30|110157.5|110132.5|110161.5|110136.5|110161.8|110136.8|110156.8|110131.8|17
1729685620000|2024-10-23 12:13:40|110162.7|110137.7|110175.4|110150.4|110175.4|110150.4|110162.7|110137.7|23
1729685630000|2024-10-23 12:13:50|110175.2|110150.2|110177.9|110152.9|110178.6|110153.6|110175.2|110150.2|30
1729685640000|2024-10-23 12:14:00|110178|110153|110185.4|110160.4|110193.8|110168.8|110176.4|110151.4|41
1729685650000|2024-10-23 12:14:10|110185.1|110160.1|110187.3|110162.3|110189.9|110164.9|110185.1|110160.1|25
1729685660000|2024-10-23 12:14:20|110187.6|110162.6|110201.8|110176.8|110202.4|110177.4|110187.5|110162.5|27
1729685670000|2024-10-23 12:14:30|110202.6|110177.6|110212.2|110187.2|110212.2|110187.2|110201.7|110176.7|33
1729685680000|2024-10-23 12:14:40|110213.1|110188.1|110226.9|110201.9|110227.2|110202.2|110204.5|110179.5|55
1729685690000|2024-10-23 12:14:50|110226|110201|110214.7|110189.7|110226|110201|110213.1|110188.1|41
1729685700000|2024-10-23 12:15:00|110215.2|110190.2|110226.4|110176.4|110226.7|110190.4|110213.6|110171.1|37
1729685710000|2024-10-23 12:15:10|110227.8|110177.8|110227.9|110177.9|110233.4|110183.4|110227.8|110177.8|26
1729685720000|2024-10-23 12:15:20|110228.3|110178.3|110248.7|110198.7|110250|110200|110228.1|110178.1|35
1729685730000|2024-10-23 12:15:30|110249.6|110199.6|110247.3|110197.3|110249.8|110199.8|110246|110196|26
1729685740000|2024-10-23 12:15:40|110247.7|110197.7|110243.3|110193.3|110247.7|110197.7|110242.3|110192.3|24
1729685750000|2024-10-23 12:15:50|110242.9|110192.9|110247|110197|110247.5|110197.5|110238.8|110188.8|20
1729685760000|2024-10-23 12:16:00|110246.4|110196.4|110241.4|110216.4|110248.3|110216.4|110239.6|110196.4|10
1729685770000|2024-10-23 12:16:10|110240.9|110215.9|110234.9|110209.9|110240.9|110215.9|110233.8|110208.8|19
1729685780000|2024-10-23 12:16:20|110234.7|110209.7|110236.8|110211.8|110239.2|110214.2|110233.1|110208.1|18
1729685790000|2024-10-23 12:16:30|110237.1|110212.1|110221|110196|110237.1|110212.1|110221|110196|16
1729685800000|2024-10-23 12:16:40|110221.2|110196.2|110221.7|110171.7|110223.4|110196.2|110212.1|110170.1|20
1729685810000|2024-10-23 12:16:50|110221.5|110171.5|110220|110170|110221.5|110171.5|110218.8|110168.8|21
1729685820000|2024-10-23 12:17:00|110220.9|110170.9|110232.8|110182.8|110233.5|110183.5|110220.9|110170.9|27
1729685830000|2024-10-23 12:17:10|110233.1|110183.1|110241.2|110191.2|110241.5|110191.5|110232.8|110182.8|18
1729685840000|2024-10-23 12:17:20|110240.7|110190.7|110232.6|110182.6|110240.7|110190.7|110230.4|110180.4|24
1729685850000|2024-10-23 12:17:30|110233.1|110183.1|110241.6|110191.6|110241.6|110191.6|110233.1|110183.1|12
1729685860000|2024-10-23 12:17:40|110241.8|110191.8|110234|110184|110242.1|110192.1|110234|110184|22
1729685870000|2024-10-23 12:17:50|110233.7|110183.7|110231.3|110181.3|110233.7|110183.7|110229.4|110179.4|18
1729685880000|2024-10-23 12:18:00|110231.2|110181.2|110239.6|110189.6|110239.6|110189.6|110230.2|110180.2|18
1729685890000|2024-10-23 12:18:10|110240.2|110190.2|110243.6|110193.6|110245.2|110195.2|110240.2|110190.2|12
1729685900000|2024-10-23 12:18:20|110244|110194|110240.9|110215.9|110250.7|110215.9|110240.9|110194|17
1729685910000|2024-10-23 12:18:30|110239.9|110214.9|110242.7|110217.7|110242.7|110217.7|110239.9|110214.9|8
1729685920000|2024-10-23 12:18:40|110244|110219|110238|110213|110246.2|110221.2|110236.7|110211.7|25
1729685930000|2024-10-23 12:18:50|110237.9|110212.9|110245.4|110220.4|110245.4|110220.4|110237.9|110212.9|16
1729685940000|2024-10-23 12:19:00|110244.9|110219.9|110241.9|110216.9|110245.5|110220.5|110241.8|110216.8|14
1729685950000|2024-10-23 12:19:10|110242.6|110217.6|110241.5|110216.5|110247.1|110222.1|110239.2|110214.2|19
1729685960000|2024-10-23 12:19:20|110241.9|110216.9|110237.6|110212.6|110242.5|110217.5|110236.8|110211.8|17
1729685970000|2024-10-23 12:19:30|110237.8|110212.8|110229.1|110204.1|110237.8|110212.8|110228.5|110203.5|16
1729685980000|2024-10-23 12:19:40|110229|110204|110223.5|110198.5|110229.5|110204.5|110222.5|110197.5|19
1729685990000|2024-10-23 12:19:50|110224.9|110199.9|110227.1|110202.1|110228.8|110203.8|110224.8|110199.8|16
1729686000000|2024-10-23 12:20:00|110224.7|110199.7|110263|110213|110270.1|110228.4|110223.6|110198.6|39
1729686010000|2024-10-23 12:20:10|110261.2|110211.2|110273.6|110223.6|110279.1|110229.1|110261.2|110211.2|30
1729686020000|2024-10-23 12:20:20|110273.7|110223.7|110276.9|110226.9|110281.1|110231.1|110272.4|110222.4|25
1729686030000|2024-10-23 12:20:30|110275.7|110225.7|110279.9|110229.9|110280.5|110230.5|110268.2|110218.2|38
1729686040000|2024-10-23 12:20:40|110280|110230|110271.9|110221.9|110280|110230|110269.4|110219.4|30
1729686050000|2024-10-23 12:20:50|110272.9|110222.9|110282.4|110232.4|110282.6|110232.6|110272.8|110222.8|39
1729686060000|2024-10-23 12:21:00|110280.6|110230.6|110288|110238|110290.1|110240.1|110279.1|110229.1|32
1729686070000|2024-10-23 12:21:10|110287.5|110237.5|110254.5|110229.5|110293.3|110245.4|110254|110229|38
1729686080000|2024-10-23 12:21:20|110254|110229|110271.2|110246.2|110271.6|110246.6|110251.8|110226.8|35
1729686090000|2024-10-23 12:21:30|110271.8|110246.8|110276|110251|110278|110253|110271.8|110246.8|24
1729686100000|2024-10-23 12:21:40|110275.8|110250.8|110277.2|110252.2|110277.2|110252.2|110270.3|110245.3|26
1729686110000|2024-10-23 12:21:50|110277.6|110252.6|110279.5|110254.5|110282.1|110257.1|110277.6|110252.6|20
1729686120000|2024-10-23 12:22:00|110279.7|110254.7|110269.5|110244.5|110281|110256|110267.8|110242.8|30
1729686130000|2024-10-23 12:22:10|110269.8|110244.8|110270.4|110245.4|110274|110249|110266.1|110241.1|17
1729686140000|2024-10-23 12:22:20|110270.1|110245.1|110262.1|110237.1|110272.8|110247.8|110262.1|110237.1|32
1729686150000|2024-10-23 12:22:30|110262.8|110237.8|110272|110247|110272|110247|110261.9|110236.9|33
1729686160000|2024-10-23 12:22:40|110272.6|110247.6|110268.5|110243.5|110272.6|110247.6|110268.5|110243.5|17
1729686170000|2024-10-23 12:22:50|110267.3|110242.3|110270.1|110245.1|110271.1|110246.1|110267.2|110242.2|14
1729686180000|2024-10-23 12:23:00|110271.6|110246.6|110275.5|110250.5|110275.5|110250.5|110271.6|110246.6|11
1729686190000|2024-10-23 12:23:10|110274.2|110249.2|110280|110255|110280|110255|110271.7|110246.7|22
1729686200000|2024-10-23 12:23:20|110279|110254|110314.3|110289.3|110314.7|110289.7|110279|110254|29
1729686210000|2024-10-23 12:23:30|110313.7|110288.7|110305.7|110280.7|110313.7|110288.7|110305.7|110280.7|21
1729686220000|2024-10-23 12:23:40|110305.5|110280.5|110299|110274|110305.5|110280.5|110298.2|110273.2|20
1729686230000|2024-10-23 12:23:50|110298.8|110273.8|110300.6|110275.6|110305.8|110280.8|110298.3|110273.3|17
1729686240000|2024-10-23 12:24:00|110300.7|110275.7|110300.5|110275.5|110300.7|110275.7|110299.7|110274.7|7
1729686250000|2024-10-23 12:24:10|110301.1|110276.1|110305.7|110280.7|110305.7|110280.7|110301.1|110276.1|9
1729686260000|2024-10-23 12:24:20|110306|110281|110310.5|110285.5|110310.6|110285.6|110306|110281|15
1729686270000|2024-10-23 12:24:30|110310.9|110285.9|110314.1|110289.1|110314.3|110289.3|110310.9|110285.9|13
1729686280000|2024-10-23 12:24:40|110313.3|110288.3|110314.7|110289.7|110316.2|110291.2|110310.5|110285.5|32
1729686290000|2024-10-23 12:24:50|110314.9|110289.9|110313.3|110288.3|110314.9|110289.9|110312.5|110287.5|23
1729686300000|2024-10-23 12:25:00|110313|110288|110309.2|110284.2|110313|110288|110306.4|110281.4|11
1729686310000|2024-10-23 12:25:10|110309.5|110284.5|110302.4|110277.4|110311.8|110286.8|110302.4|110277.4|19
1729686320000|2024-10-23 12:25:20|110302.2|110277.2|110259.3|110234.3|110302.2|110277.2|110256.9|110231.9|44
1729686330000|2024-10-23 12:25:30|110260.1|110235.1|110262.1|110237.1|110263.6|110238.6|110258.4|110233.4|37
1729686340000|2024-10-23 12:25:40|110261.5|110236.5|110248.1|110223.1|110261.6|110236.6|110247.2|110222.2|32
1729686350000|2024-10-23 12:25:50|110248.4|110223.4|110265.5|110240.5|110268.2|110243.2|110248.4|110223.4|29
1729686360000|2024-10-23 12:26:00|110265.7|110240.7|110273.5|110248.5|110274.8|110249.8|110265.7|110240.7|27
1729686370000|2024-10-23 12:26:10|110273.9|110248.9|110272.8|110247.8|110274.4|110249.4|110272|110247|23
1729686380000|2024-10-23 12:26:20|110273.3|110248.3|110278.3|110253.3|110278.3|110253.3|110272.5|110247.5|33
1729686390000|2024-10-23 12:26:30|110278.5|110253.5|110278.3|110253.3|110281|110256|110277.9|110252.9|31
1729686400000|2024-10-23 12:26:40|110277.9|110252.9|110279.3|110254.3|110279.8|110254.8|110276.1|110251.1|28
1729686410000|2024-10-23 12:26:50|110279.4|110254.4|110283.4|110258.4|110283.7|110258.7|110279.4|110254.4|28
1729686420000|2024-10-23 12:27:00|110284.7|110259.7|110293.6|110268.6|110296.9|110271.9|110284.7|110259.7|33
1729686430000|2024-10-23 12:27:10|110293.8|110268.8|110300.1|110275.1|110300.4|110275.4|110293.5|110268.5|25
1729686440000|2024-10-23 12:27:20|110299.8|110274.8|110306.3|110281.3|110309.3|110284.3|110299.8|110274.8|31
1729686450000|2024-10-23 12:27:30|110306.6|110281.6|110307.4|110282.4|110321.1|110296.1|110306.5|110281.5|40
1729686460000|2024-10-23 12:27:40|110308|110283|110315.1|110290.1|110316.9|110291.9|110308|110283|26
1729686470000|2024-10-23 12:27:50|110315|110290|110319.2|110294.2|110319.2|110294.2|110311.8|110286.8|30
1729686480000|2024-10-23 12:28:00|110319.5|110294.5|110307.2|110282.2|110322.1|110297.1|110307.2|110282.2|33
1729686490000|2024-10-23 12:28:10|110307.6|110282.6|110306.5|110281.5|110308.4|110283.4|110306.2|110281.2|29
1729686500000|2024-10-23 12:28:20|110306.3|110281.3|110316.3|110291.3|110316.3|110291.3|110306.1|110281.1|33
1729686510000|2024-10-23 12:28:30|110316.6|110291.6|110312.2|110287.2|110317.4|110292.4|110312|110287|22
1729686520000|2024-10-23 12:28:40|110311.2|110286.2|110304.7|110279.7|110311.2|110286.2|110302|110277|29
1729686530000|2024-10-23 12:28:50|110304.6|110279.6|110310.8|110285.8|110314.3|110289.3|110303.4|110278.4|32
1729686540000|2024-10-23 12:29:00|110310.7|110285.7|110308.7|110283.7|110310.7|110285.7|110307.2|110282.2|22
1729686550000|2024-10-23 12:29:10|110308.5|110283.5|110280.4|110255.4|110308.5|110283.5|110280.1|110255.1|35
1729686560000|2024-10-23 12:29:20|110280.1|110255.1|110280.7|110255.7|110280.7|110255.7|110275.1|110250.1|29
1729686570000|2024-10-23 12:29:30|110280.4|110255.4|110289.4|110264.4|110289.6|110264.6|110280.1|110255.1|17
1729686580000|2024-10-23 12:29:40|110289.7|110264.7|110293.1|110268.1|110293.1|110268.1|110289.7|110264.7|22
1729686590000|2024-10-23 12:29:50|110292.9|110267.9|110300.7|110275.7|110301|110276|110292.8|110267.8|25
1729686600000|2024-10-23 12:30:00|110300.2|110275.2|110300.2|110275.2|110300.2|110275.2|110295.4|110270.4|29
1729686610000|2024-10-23 12:30:10|110300.4|110275.4|110297.2|110272.2|110301.3|110276.3|110296.9|110271.9|14
1729686620000|2024-10-23 12:30:20|110297.7|110272.7|110298.5|110273.5|110299.5|110274.5|110294.8|110269.8|28
1729686630000|2024-10-23 12:30:30|110299.1|110274.1|110297.9|110272.9|110299.7|110274.7|110286.7|110261.7|38
1729686640000|2024-10-23 12:30:40|110298.1|110273.1|110295.3|110270.3|110299.5|110274.5|110294.8|110269.8|20
1729686650000|2024-10-23 12:30:50|110295.5|110270.5|110275.2|110250.2|110297|110272|110275.2|110250.2|40
1729686660000|2024-10-23 12:31:00|110275.7|110250.7|110274.2|110249.2|110276.8|110251.8|110272|110247|30
1729686670000|2024-10-23 12:31:10|110273.7|110248.7|110297.6|110272.6|110297.6|110272.6|110271.5|110246.5|37
1729686680000|2024-10-23 12:31:20|110297.8|110272.8|110302|110277|110309.9|110284.9|110294.2|110269.2|28
1729686690000|2024-10-23 12:31:30|110302.5|110277.5|110294.2|110269.2|110306.5|110281.5|110294.2|110269.2|24
1729686700000|2024-10-23 12:31:40|110294.9|110269.9|110289.3|110264.3|110294.9|110269.9|110289.3|110264.3|23
1729686710000|2024-10-23 12:31:50|110290.1|110265.1|110289.2|110264.2|110290.1|110265.1|110289|110264|12
1729686720000|2024-10-23 12:32:00|110289.7|110264.7|110284.6|110259.6|110291|110266|110282.9|110257.9|19
1729686730000|2024-10-23 12:32:10|110285.2|110260.2|110291.9|110266.9|110297|110272|110285.2|110260.2|41
1729686740000|2024-10-23 12:32:20|110291.3|110266.3|110289.4|110264.4|110294.4|110269.4|110289.3|110264.3|24
1729686750000|2024-10-23 12:32:30|110289.6|110264.6|110293.6|110268.6|110294.8|110269.8|110287.3|110262.3|26
1729686760000|2024-10-23 12:32:40|110293.4|110268.4|110300.7|110275.7|110301.8|110276.8|110292.5|110267.5|20
1729686770000|2024-10-23 12:32:50|110301.5|110276.5|110300.3|110275.3|110303.1|110278.1|110300.3|110275.3|25
1729686780000|2024-10-23 12:33:00|110300.7|110275.7|110299|110274|110301.5|110276.5|110297.5|110272.5|37
1729686790000|2024-10-23 12:33:10|110298.7|110273.7|110300|110275|110300.2|110275.2|110295.5|110270.5|20
1729686800000|2024-10-23 12:33:20|110300.4|110275.4|110302.3|110277.3|110302.5|110277.5|110297.3|110272.3|30
1729686810000|2024-10-23 12:33:30|110300.7|110275.7|110301.9|110276.9|110302.7|110277.7|110300.7|110275.7|10
1729686820000|2024-10-23 12:33:40|110302.1|110277.1|110300.3|110275.3|110302.5|110277.5|110299|110274|28
1729686830000|2024-10-23 12:33:50|110299.9|110274.9|110285.7|110260.7|110302.5|110277.5|110285.7|110260.7|33
1729686840000|2024-10-23 12:34:00|110285.8|110260.8|110279.7|110254.7|110288.9|110263.9|110275.4|110250.4|35
1729686850000|2024-10-23 12:34:10|110278.8|110253.8|110262.4|110237.4|110278.8|110253.8|110261.9|110236.9|48
1729686860000|2024-10-23 12:34:20|110262.8|110237.8|110254.9|110229.9|110263.6|110238.6|110254.9|110229.9|28
1729686870000|2024-10-23 12:34:30|110254.6|110229.6|110241.9|110216.9|110254.6|110229.6|110222.4|110197.4|43
1729686880000|2024-10-23 12:34:40|110241.6|110216.6|110243.3|110218.3|110248.3|110223.3|110241.5|110216.5|37
1729686890000|2024-10-23 12:34:50|110243.4|110218.4|110244.8|110219.8|110245.8|110220.8|110243.3|110218.3|24
1729686900000|2024-10-23 12:35:00|110247.9|110222.9|110249.6|110224.6|110257|110232|110237|110212|44
1729686910000|2024-10-23 12:35:10|110252.7|110227.7|110244.8|110219.8|110252.7|110227.7|110244.8|110219.8|15
1729686920000|2024-10-23 12:35:20|110244.7|110219.7|110245|110220|110245|110220|110244.3|110219.3|7
1729686930000|2024-10-23 12:35:30|110244.7|110219.7|110233.2|110208.2|110250.3|110225.3|110233.2|110208.2|38
1729686940000|2024-10-23 12:35:40|110233.3|110208.3|110241.2|110216.2|110245|110220|110228.8|110203.8|30
1729686950000|2024-10-23 12:35:50|110240.6|110215.6|110228.2|110203.2|110240.6|110215.6|110228.2|110203.2|30
1729686960000|2024-10-23 12:36:00|110228.6|110203.6|110243.7|110218.7|110245.1|110220.1|110228.6|110203.6|34
1729686970000|2024-10-23 12:36:10|110243.1|110218.1|110242.1|110217.1|110243.1|110218.1|110234.4|110209.4|25
1729686980000|2024-10-23 12:36:20|110241.9|110216.9|110239.6|110214.6|110244.5|110219.5|110239.1|110214.1|15
1729686990000|2024-10-23 12:36:30|110239.7|110214.7|110259.2|110234.2|110260.1|110235.1|110239.7|110214.7|27
1729687000000|2024-10-23 12:36:40|110258.9|110233.9|110265.9|110240.9|110265.9|110240.9|110256.8|110231.8|28
1729687010000|2024-10-23 12:36:50|110265.6|110240.6|110257.3|110232.3|110266.7|110241.7|110256.8|110231.8|27
1729687020000|2024-10-23 12:37:00|110257.6|110232.6|110252.5|110227.5|110258.4|110233.4|110252.5|110227.5|28
1729687030000|2024-10-23 12:37:10|110251.3|110226.3|110246.1|110221.1|110251.3|110226.3|110242.5|110217.5|26
1729687040000|2024-10-23 12:37:20|110246.5|110221.5|110253.7|110228.7|110253.7|110228.7|110246.5|110221.5|9
1729687050000|2024-10-23 12:37:30|110253.6|110228.6|110258|110233|110259.2|110234.2|110250.9|110225.9|20
1729687060000|2024-10-23 12:37:40|110257.4|110232.4|110256.8|110231.8|110258.4|110233.4|110255.4|110230.4|11
1729687070000|2024-10-23 12:37:50|110257.8|110232.8|110267|110242|110271.3|110246.3|110257.8|110232.8|35
1729687080000|2024-10-23 12:38:00|110267.6|110242.6|110268.6|110243.6|110269.4|110244.4|110267.3|110242.3|12
1729687090000|2024-10-23 12:38:10|110268.1|110243.1|110256.9|110231.9|110268.2|110243.2|110252.6|110227.6|20
1729687100000|2024-10-23 12:38:20|110256.8|110231.8|110256.1|110231.1|110258.7|110233.7|110254.1|110229.1|17
1729687110000|2024-10-23 12:38:30|110256.5|110231.5|110266.7|110241.7|110266.7|110241.7|110256.5|110231.5|22
1729687120000|2024-10-23 12:38:40|110267|110242|110264.5|110239.5|110267|110242|110264.5|110239.5|11
1729687130000|2024-10-23 12:38:50|110264.4|110239.4|110267.3|110242.3|110268.2|110243.2|110261.7|110236.7|18
1729687140000|2024-10-23 12:39:00|110267.5|110242.5|110267.8|110242.8|110267.8|110242.8|110267.5|110242.5|5
1729687150000|2024-10-23 12:39:10|110267.9|110242.9|110267.8|110242.8|110268|110243|110267.7|110242.7|5
1729687160000|2024-10-23 12:39:20|110268|110243|110268|110243|110268.7|110243.7|110267.6|110242.6|11
1729687170000|2024-10-23 12:39:30|110268.1|110243.1|110264.1|110239.1|110269.9|110244.9|110263.8|110238.8|14
1729687180000|2024-10-23 12:39:40|110264|110239|110264.8|110239.8|110268.9|110243.9|110263.8|110238.8|19
1729687190000|2024-10-23 12:39:50|110265.5|110240.5|110263.7|110238.7|110266|110241|110262.3|110237.3|18
1729687200000|2024-10-23 12:40:00|110264.4|110239.4|110262.8|110237.8|110264.4|110239.4|110261.8|110236.8|16
1729687210000|2024-10-23 12:40:10|110262.6|110237.6|110259.6|110234.6|110263.2|110238.2|110257.7|110232.7|21
1729687220000|2024-10-23 12:40:20|110260.2|110235.2|110267.7|110242.7|110275.9|110250.9|110260|110235|18
1729687230000|2024-10-23 12:40:30|110267.1|110242.1|110267|110242|110267.3|110242.3|110266.9|110241.9|6
1729687240000|2024-10-23 12:40:40|110266.4|110241.4|110265.7|110240.7|110267.6|110242.6|110264.5|110239.5|24
1729687250000|2024-10-23 12:40:50|110265.1|110240.1|110263.3|110238.3|110265.7|110240.7|110257.6|110232.6|27
1729687260000|2024-10-23 12:41:00|110263.9|110238.9|110276.1|110251.1|110277.3|110252.3|110263.9|110238.9|27
1729687270000|2024-10-23 12:41:10|110276.3|110251.3|110275.2|110250.2|110276.3|110251.3|110274.2|110249.2|16
1729687280000|2024-10-23 12:41:20|110274.9|110249.9|110272.3|110247.3|110275.2|110250.2|110270.7|110245.7|12
1729687290000|2024-10-23 12:41:30|110272.6|110247.6|110272.7|110247.7|110273|110248|110272.4|110247.4|8
1729687300000|2024-10-23 12:41:40|110272.5|110247.5|110272.3|110247.3|110272.5|110247.5|110270.2|110245.2|14
1729687310000|2024-10-23 12:41:50|110272.4|110247.4|110273.1|110248.1|110273.2|110248.2|110272.4|110247.4|5
1729687320000|2024-10-23 12:42:00|110272.7|110247.7|110273.5|110248.5|110273.8|110248.8|110272.6|110247.6|8
1729687330000|2024-10-23 12:42:10|110272.8|110247.8|110272|110247|110273.7|110248.7|110271.5|110246.5|15
1729687340000|2024-10-23 12:42:20|110272.6|110247.6|110270.6|110245.6|110274.1|110249.1|110270.5|110245.5|21
1729687350000|2024-10-23 12:42:30|110270.4|110245.4|110247.8|110222.8|110270.9|110245.9|110247.8|110222.8|24
1729687360000|2024-10-23 12:42:40|110247.6|110222.6|110260.8|110235.8|110260.8|110235.8|110247.6|110222.6|25
1729687370000|2024-10-23 12:42:50|110261.2|110236.2|110256.5|110231.5|110261.2|110236.2|110256.4|110231.4|17
1729687380000|2024-10-23 12:43:00|110256.8|110231.8|110253.2|110228.2|110256.8|110231.8|110250.2|110225.2|30
1729687390000|2024-10-23 12:43:10|110252.8|110227.8|110249.2|110224.2|110252.8|110227.8|110246.8|110221.8|15
1729687400000|2024-10-23 12:43:20|110249.5|110224.5|110245.8|110220.8|110249.7|110224.7|110245.8|110220.8|21
1729687410000|2024-10-23 12:43:30|110246|110221|110249.3|110224.3|110250.2|110225.2|110244.9|110219.9|26
1729687420000|2024-10-23 12:43:40|110249.5|110224.5|110245.2|110220.2|110249.7|110224.7|110244.2|110219.2|21
1729687430000|2024-10-23 12:43:50|110245.3|110220.3|110247.9|110222.9|110248.3|110223.3|110245.3|110220.3|12
1729687440000|2024-10-23 12:44:00|110248.1|110223.1|110254.5|110229.5|110256.4|110231.4|110248.1|110223.1|20
1729687450000|2024-10-23 12:44:10|110254.7|110229.7|110244.9|110219.9|110254.7|110229.7|110244.6|110219.6|19
1729687460000|2024-10-23 12:44:20|110244.8|110219.8|110247.9|110222.9|110248.4|110223.4|110242.9|110217.9|19
1729687470000|2024-10-23 12:44:30|110248.1|110223.1|110250.7|110225.7|110252.6|110227.6|110247.4|110222.4|32
1729687480000|2024-10-23 12:44:40|110250.2|110225.2|110235.7|110210.7|110250.2|110225.2|110225.5|110200.5|28
1729687490000|2024-10-23 12:44:50|110235.4|110210.4|110232.9|110207.9|110235.7|110210.7|110232.4|110207.4|19
1729687500000|2024-10-23 12:45:00|110232.7|110207.7|110232.5|110207.5|110232.7|110207.7|110231.1|110206.1|10
1729687510000|2024-10-23 12:45:10|110232.2|110207.2|110223.1|110198.1|110232.2|110207.2|110222.5|110197.5|22
1729687520000|2024-10-23 12:45:20|110222.6|110197.6|110220.5|110195.5|110222.8|110197.8|110219.9|110194.9|21
1729687530000|2024-10-23 12:45:30|110220.7|110195.7|110219.9|110194.9|110223.9|110198.9|110216.2|110191.2|24
1729687540000|2024-10-23 12:45:40|110220.1|110195.1|110217|110192|110220.1|110195.1|110214.5|110189.5|23
1729687550000|2024-10-23 12:45:50|110216.6|110191.6|110213.9|110188.9|110216.6|110191.6|110213.5|110188.5|21
1729687560000|2024-10-23 12:46:00|110213.7|110188.7|110212.1|110187.1|110214.9|110189.9|110210.4|110185.4|22
1729687570000|2024-10-23 12:46:10|110212.3|110187.3|110193.8|110168.8|110214.1|110189.1|110193.1|110168.1|33
1729687580000|2024-10-23 12:46:20|110194.4|110169.4|110190|110165|110195.9|110170.9|110188.9|110163.9|30
1729687590000|2024-10-23 12:46:30|110190.5|110165.5|110195.3|110170.3|110201.1|110176.1|110190.5|110165.5|31
1729687600000|2024-10-23 12:46:40|110195.6|110170.6|110192.4|110167.4|110200.5|110175.5|110191.1|110166.1|24
1729687610000|2024-10-23 12:46:50|110192.2|110167.2|110194.5|110169.5|110195|110170|110192|110167|15
1729687620000|2024-10-23 12:47:00|110199.9|110174.9|110201.9|110176.9|110209.4|110184.4|110199.9|110174.9|32
1729687630000|2024-10-23 12:47:10|110201.4|110176.4|110195.9|110170.9|110201.9|110176.9|110195.7|110170.7|25
1729687640000|2024-10-23 12:47:20|110195.8|110170.8|110196.4|110171.4|110196.4|110171.4|110194.3|110169.3|9
1729687650000|2024-10-23 12:47:30|110195.3|110170.3|110190.8|110165.8|110195.3|110170.3|110190.8|110165.8|17
1729687660000|2024-10-23 12:47:40|110190.2|110165.2|110180.3|110155.3|110191.7|110166.7|110179.5|110154.5|18
1729687670000|2024-10-23 12:47:50|110180.6|110155.6|110179.9|110154.9|110180.6|110155.6|110179.2|110154.2|14
1729687680000|2024-10-23 12:48:00|110180.2|110155.2|110184.5|110159.5|110186.6|110161.6|110180.2|110155.2|28
1729687690000|2024-10-23 12:48:10|110184.3|110159.3|110187.2|110162.2|110187.5|110162.5|110183.6|110158.6|18
1729687700000|2024-10-23 12:48:20|110187.5|110162.5|110192.3|110167.3|110192.3|110167.3|110185.2|110160.2|24
1729687710000|2024-10-23 12:48:30|110192|110167|110185.9|110160.9|110192.1|110167.1|110185.9|110160.9|27
1729687720000|2024-10-23 12:48:40|110185.8|110160.8|110196.8|110171.8|110200|110175|110180.9|110155.9|36
1729687730000|2024-10-23 12:48:50|110199.3|110174.3|110196.4|110171.4|110200.6|110175.6|110196.4|110171.4|30
1729687740000|2024-10-23 12:49:00|110195.8|110170.8|110198.8|110173.8|110199|110174|110191.9|110166.9|27
1729687750000|2024-10-23 12:49:10|110198.6|110173.6|110197.5|110172.5|110201.9|110176.9|110197.5|110172.5|26
1729687760000|2024-10-23 12:49:20|110197.8|110172.8|110198.5|110173.5|110200.1|110175.1|110197.6|110172.6|15
1729687770000|2024-10-23 12:49:30|110197.9|110172.9|110204.7|110179.7|110204.7|110179.7|110196.5|110171.5|25
1729687780000|2024-10-23 12:49:40|110204.2|110179.2|110201.6|110176.6|110204.9|110179.9|110201.6|110176.6|18
1729687790000|2024-10-23 12:49:50|110201.2|110176.2|110195.3|110170.3|110201.2|110176.2|110194.3|110169.3|43
1729687800000|2024-10-23 12:50:00|110195.6|110170.6|110194.6|110169.6|110195.6|110170.6|110193.4|110168.4|19
1729687810000|2024-10-23 12:50:10|110194.5|110169.5|110187.5|110162.5|110194.5|110169.5|110187.5|110162.5|20
1729687820000|2024-10-23 12:50:20|110186.1|110161.1|110185.9|110160.9|110187.2|110162.2|110184.5|110159.5|17
1729687830000|2024-10-23 12:50:30|110186.3|110161.3|110184.3|110159.3|110186.6|110161.6|110184.3|110159.3|18
1729687840000|2024-10-23 12:50:40|110184.8|110159.8|110182.5|110157.5|110184.8|110159.8|110180.1|110155.1|17
1729687850000|2024-10-23 12:50:50|110182.7|110157.7|110182.1|110157.1|110182.9|110157.9|110181.9|110156.9|16
1729687860000|2024-10-23 12:51:00|110182.4|110157.4|110186.7|110161.7|110186.7|110161.7|110181.9|110156.9|18
1729687870000|2024-10-23 12:51:10|110186.3|110161.3|110185.8|110160.8|110187.1|110162.1|110185.6|110160.6|16
1729687880000|2024-10-23 12:51:20|110186.1|110161.1|110166.8|110141.8|110187|110162|110166.8|110141.8|19
1729687890000|2024-10-23 12:51:30|110166.6|110141.6|110159.9|110134.9|110172|110147|110157.5|110132.5|20
1729687900000|2024-10-23 12:51:40|110160.3|110135.3|110152|110127|110160.3|110135.3|110151.4|110126.4|36
1729687910000|2024-10-23 12:51:50|110151.7|110126.7|110150.9|110125.9|110153.2|110128.2|110149.8|110124.8|19
1729687920000|2024-10-23 12:52:00|110150.7|110125.7|110156.1|110131.1|110156.1|110131.1|110146.9|110121.9|27
1729687930000|2024-10-23 12:52:10|110155.8|110130.8|110162.3|110137.3|110162.5|110137.5|110155.8|110130.8|23
1729687940000|2024-10-23 12:52:20|110162.5|110137.5|110163.9|110138.9|110165.3|110140.3|110162.5|110137.5|16
1729687950000|2024-10-23 12:52:30|110164.2|110139.2|110164.1|110139.1|110166.6|110141.6|110163.7|110138.7|23
1729687960000|2024-10-23 12:52:40|110165.2|110140.2|110169.1|110144.1|110174.7|110149.7|110165.2|110140.2|20
1729687970000|2024-10-23 12:52:50|110169.2|110144.2|110165.8|110140.8|110169.4|110144.4|110164.6|110139.6|16
1729687980000|2024-10-23 12:53:00|110165.5|110140.5|110169.6|110144.6|110170.1|110145.1|110164|110139|21
1729687990000|2024-10-23 12:53:10|110169.9|110144.9|110163.5|110138.5|110171|110146|110163.2|110138.2|23
1729688000000|2024-10-23 12:53:20|110163.6|110138.6|110165.2|110140.2|110165.2|110140.2|110162.6|110137.6|32
1729688010000|2024-10-23 12:53:30|110165.9|110140.9|110166|110141|110167.1|110142.1|110165.8|110140.8|16
1729688020000|2024-10-23 12:53:40|110166.1|110141.1|110161.8|110136.8|110166.2|110141.2|110161.1|110136.1|16
1729688030000|2024-10-23 12:53:50|110161.9|110136.9|110161.8|110136.8|110163.2|110138.2|110159.8|110134.8|25
1729688040000|2024-10-23 12:54:00|110161.9|110136.9|110171.9|110146.9|110171.9|110146.9|110161.9|110136.9|31
1729688050000|2024-10-23 12:54:10|110171.7|110146.7|110172.6|110147.6|110173.5|110148.5|110171.3|110146.3|31
1729688060000|2024-10-23 12:54:20|110173.3|110148.3|110157.2|110132.2|110173.3|110148.3|110156.9|110131.9|18
1729688070000|2024-10-23 12:54:30|110156.9|110131.9|110166|110141|110167.1|110142.1|110156.9|110131.9|22
1729688080000|2024-10-23 12:54:40|110165.8|110140.8|110164.8|110139.8|110165.8|110140.8|110162.5|110137.5|14
1729688090000|2024-10-23 12:54:50|110164.7|110139.7|110165.3|110140.3|110165.7|110140.7|110163.9|110138.9|12
1729688100000|2024-10-23 12:55:00|110165.5|110140.5|110170.4|110145.4|110171|110146|110165.5|110140.5|9
1729688110000|2024-10-23 12:55:10|110170.5|110145.5|110185.9|110160.9|110185.9|110160.9|110169.7|110144.7|33
1729688120000|2024-10-23 12:55:20|110187.3|110162.3|110210.1|110185.1|110220|110195|110187.3|110162.3|39
1729688130000|2024-10-23 12:55:30|110210|110185|110210.6|110185.6|110210.6|110185.6|110207|110182|20
1729688140000|2024-10-23 12:55:40|110210.8|110185.8|110211.6|110186.6|110211.9|110186.9|110210.6|110185.6|13
1729688150000|2024-10-23 12:55:50|110212.4|110187.4|110204.8|110179.8|110213.8|110188.8|110200.4|110175.4|25
1729688160000|2024-10-23 12:56:00|110204.5|110179.5|110201.3|110176.3|110204.5|110179.5|110201.3|110176.3|18
1729688170000|2024-10-23 12:56:10|110200.7|110175.7|110199.8|110174.8|110200.7|110175.7|110198.4|110173.4|23
1729688180000|2024-10-23 12:56:20|110200.1|110175.1|110200.2|110175.2|110200.8|110175.8|110200|110175|6
1729688190000|2024-10-23 12:56:30|110200.1|110175.1|110199.7|110174.7|110200.5|110175.5|110198.6|110173.6|11
1729688200000|2024-10-23 12:56:40|110199.6|110174.6|110199.7|110174.7|110199.9|110174.9|110199.1|110174.1|9
1729688210000|2024-10-23 12:56:50|110199.8|110174.8|110199.4|110174.4|110199.8|110174.8|110196.6|110171.6|16
1729688220000|2024-10-23 12:57:00|110199.8|110174.8|110200|110175|110201.1|110176.1|110199.5|110174.5|12
1729688230000|2024-10-23 12:57:10|110199.8|110174.8|110199|110174|110200.4|110175.4|110198.2|110173.2|10
1729688240000|2024-10-23 12:57:20|110197.8|110172.8|110198.1|110173.1|110199.1|110174.1|110195.6|110170.6|24
1729688250000|2024-10-23 12:57:30|110199.1|110174.1|110198.8|110173.8|110200.1|110175.1|110198.3|110173.3|22
1729688260000|2024-10-23 12:57:40|110198.6|110173.6|110196.6|110171.6|110199.6|110174.6|110196.6|110171.6|16
1729688270000|2024-10-23 12:57:50|110196.4|110171.4|110197.8|110172.8|110197.9|110172.9|110196|110171|9
1729688280000|2024-10-23 12:58:00|110197.6|110172.6|110204.3|110179.3|110204.6|110179.6|110196.7|110171.7|19
1729688290000|2024-10-23 12:58:10|110204.5|110179.5|110209.9|110184.9|110211.6|110186.6|110204.5|110179.5|33
1729688300000|2024-10-23 12:58:20|110210|110185|110212.1|110187.1|110212.7|110187.7|110209.8|110184.8|25
1729688310000|2024-10-23 12:58:30|110211.9|110186.9|110208.3|110183.3|110211.9|110186.9|110207.6|110182.6|23
1729688320000|2024-10-23 12:58:40|110208.1|110183.1|110209.2|110184.2|110215|110190|110208.1|110183.1|21
1729688330000|2024-10-23 12:58:50|110210.5|110185.5|110204.1|110179.1|110210.5|110185.5|110204.1|110179.1|13
1729688340000|2024-10-23 12:59:00|110204.3|110179.3|110201|110176|110206|110181|110199.6|110174.6|25
1729688350000|2024-10-23 12:59:10|110201.3|110176.3|110201.3|110176.3|110202|110177|110199|110174|18
1729688360000|2024-10-23 12:59:20|110201.6|110176.6|110197.4|110172.4|110202.1|110177.1|110196.9|110171.9|13
1729688370000|2024-10-23 12:59:30|110197.8|110172.8|110198.4|110173.4|110198.4|110173.4|110197.4|110172.4|14
1729688380000|2024-10-23 12:59:40|110198|110173|110197.8|110172.8|110198.2|110173.2|110196.4|110171.4|13
1729688390000|2024-10-23 12:59:50|110198.2|110173.2|110200.6|110175.6|110201.1|110176.1|110197.9|110172.9|20
1729688400000|2024-10-23 13:00:00|110200.3|110175.3|110202.7|110177.7|110207|110182|110197.5|110172.5|36
1729688410000|2024-10-23 13:00:10|110203.7|110178.7|110228.2|110203.2|110232.2|110207.2|110203|110178|48
1729688420000|2024-10-23 13:00:20|110231.2|110206.2|110229.8|110204.8|110236.7|110211.7|110229|110204|38
1729688430000|2024-10-23 13:00:30|110230.2|110205.2|110235.1|110210.1|110235.7|110210.7|110230.2|110205.2|30
1729688440000|2024-10-23 13:00:40|110234.6|110209.6|110234.3|110209.3|110237.6|110212.6|110230.7|110205.7|29
1729688450000|2024-10-23 13:00:50|110234|110209|110230.9|110205.9|110235.2|110210.2|110230.7|110205.7|17
1729688460000|2024-10-23 13:01:00|110231.2|110206.2|110233.3|110208.3|110236.8|110211.8|110231.1|110206.1|33
1729688470000|2024-10-23 13:01:10|110233.2|110208.2|110230|110205|110237.7|110212.7|110230|110205|29
1729688480000|2024-10-23 13:01:20|110229.8|110204.8|110229.8|110204.8|110230.3|110205.3|110225.2|110200.2|33
1729688490000|2024-10-23 13:01:30|110230|110205|110228.1|110203.1|110230.8|110205.8|110228.1|110203.1|17
1729688500000|2024-10-23 13:01:40|110228.4|110203.4|110229|110204|110229|110204|110226.7|110201.7|26
1729688510000|2024-10-23 13:01:50|110229.4|110204.4|110229.2|110204.2|110229.4|110204.4|110227|110202|23
1729688520000|2024-10-23 13:02:00|110228.7|110203.7|110228.6|110203.6|110230.7|110205.7|110227.7|110202.7|25
1729688530000|2024-10-23 13:02:10|110228.5|110203.5|110230.3|110205.3|110231.7|110206.7|110227.7|110202.7|25
1729688540000|2024-10-23 13:02:20|110230.2|110205.2|110209.9|110184.9|110230.3|110205.3|110209.9|110184.9|24
1729688550000|2024-10-23 13:02:30|110210.5|110185.5|110198.6|110173.6|110210.8|110185.8|110197.2|110172.2|37
1729688560000|2024-10-23 13:02:40|110198.3|110173.3|110198.3|110173.3|110200.2|110175.2|110195.7|110170.7|18
1729688570000|2024-10-23 13:02:50|110198.7|110173.7|110196.7|110171.7|110198.7|110173.7|110194.7|110169.7|27
1729688580000|2024-10-23 13:03:00|110196.1|110171.1|110194.2|110169.2|110198.3|110173.3|110192.9|110167.9|23
1729688590000|2024-10-23 13:03:10|110193.3|110168.3|110191.8|110166.8|110193.3|110168.3|110191.4|110166.4|20
1729688600000|2024-10-23 13:03:20|110192.3|110167.3|110192.5|110167.5|110194|110169|110192.2|110167.2|13
1729688610000|2024-10-23 13:03:30|110193.2|110168.2|110195.9|110170.9|110196.9|110171.9|110193.1|110168.1|15
1729688620000|2024-10-23 13:03:40|110196.8|110171.8|110196.3|110171.3|110199.5|110174.5|110196.3|110171.3|25
1729688630000|2024-10-23 13:03:50|110196.8|110171.8|110197.8|110172.8|110197.8|110172.8|110194.5|110169.5|18
1729688640000|2024-10-23 13:04:00|110198.4|110173.4|110195.4|110170.4|110198.4|110173.4|110194.3|110169.3|11
1729688650000|2024-10-23 13:04:10|110194.5|110169.5|110187.6|110162.6|110194.5|110169.5|110187.6|110162.6|21
1729688660000|2024-10-23 13:04:20|110187.9|110162.9|110191.1|110166.1|110192|110167|110186.4|110161.4|20
1729688670000|2024-10-23 13:04:30|110190.1|110165.1|110186.8|110161.8|110191|110166|110186.5|110161.5|21
1729688680000|2024-10-23 13:04:40|110187.5|110162.5|110184.5|110159.5|110188.6|110163.6|110184.5|110159.5|21
1729688690000|2024-10-23 13:04:50|110184.3|110159.3|110194.2|110169.2|110194.2|110169.2|110182.1|110157.1|23
1729688700000|2024-10-23 13:05:00|110193.6|110168.6|110193.3|110168.3|110194.9|110169.9|110192.8|110167.8|16
1729688710000|2024-10-23 13:05:10|110193.7|110168.7|110195.1|110170.1|110197.9|110172.9|110193.3|110168.3|15
1729688720000|2024-10-23 13:05:20|110194.5|110169.5|110194.4|110169.4|110194.7|110169.7|110187.7|110162.7|20
1729688730000|2024-10-23 13:05:30|110193.9|110168.9|110193.1|110168.1|110194|110169|110188.4|110163.4|26
1729688740000|2024-10-23 13:05:40|110193|110168|110193.8|110168.8|110196.1|110171.1|110193|110168|24
1729688750000|2024-10-23 13:05:50|110192.8|110167.8|110193.5|110168.5|110193.5|110168.5|110191.8|110166.8|13
1729688760000|2024-10-23 13:06:00|110193.3|110168.3|110187.8|110162.8|110193.3|110168.3|110187.2|110162.2|25
1729688770000|2024-10-23 13:06:10|110187.9|110162.9|110186.7|110161.7|110189.8|110164.8|110186.7|110161.7|21
1729688780000|2024-10-23 13:06:20|110186.5|110161.5|110186.6|110161.6|110186.6|110161.6|110184.5|110159.5|18
1729688790000|2024-10-23 13:06:30|110186.9|110161.9|110187.1|110162.1|110187.2|110162.2|110186.9|110161.9|13
1729688800000|2024-10-23 13:06:40|110187.7|110162.7|110193.4|110168.4|110195.5|110170.5|110187.7|110162.7|17
1729688810000|2024-10-23 13:06:50|110193.1|110168.1|110192.6|110167.6|110196.4|110171.4|110188.6|110163.6|20
1729688820000|2024-10-23 13:07:00|110192.9|110167.9|110193.5|110168.5|110193.5|110168.5|110192|110167|8
1729688830000|2024-10-23 13:07:10|110193.4|110168.4|110195.9|110170.9|110196.1|110171.1|110193.4|110168.4|8
1729688840000|2024-10-23 13:07:20|110195.6|110170.6|110195.7|110170.7|110195.7|110170.7|110193|110168|10
1729688850000|2024-10-23 13:07:30|110195.8|110170.8|110202.5|110177.5|110202.5|110177.5|110195.8|110170.8|11
1729688860000|2024-10-23 13:07:40|110202.8|110177.8|110202.8|110177.8|110203|110178|110201.6|110176.6|9
1729688870000|2024-10-23 13:07:50|110203.1|110178.1|110200.8|110175.8|110203.4|110178.4|110198.2|110173.2|21
1729688880000|2024-10-23 13:08:00|110200.6|110175.6|110197.6|110172.6|110201.7|110176.7|110196.1|110171.1|25
1729688890000|2024-10-23 13:08:10|110197.5|110172.5|110192.8|110167.8|110199.4|110174.4|110191.6|110166.6|31
1729688900000|2024-10-23 13:08:20|110193.1|110168.1|110188.1|110163.1|110193.1|110168.1|110188.1|110163.1|18
1729688910000|2024-10-23 13:08:30|110189.1|110164.1|110193.5|110168.5|110194.4|110169.4|110189.1|110164.1|24
1729688920000|2024-10-23 13:08:40|110193.2|110168.2|110189.2|110164.2|110193.6|110168.6|110189.2|110164.2|17
1729688930000|2024-10-23 13:08:50|110189.9|110164.9|110202.5|110177.5|110202.6|110177.6|110189.9|110164.9|28
1729688940000|2024-10-23 13:09:00|110202.2|110177.2|110222.7|110197.7|110222.7|110197.7|110202.2|110177.2|40
1729688950000|2024-10-23 13:09:10|110221.9|110196.9|110207.1|110182.1|110229.1|110204.1|110205|110180|29
1729688960000|2024-10-23 13:09:20|110207|110182|110212.4|110187.4|110212.4|110187.4|110207|110182|26
1729688970000|2024-10-23 13:09:30|110213.9|110188.9|110200.8|110175.8|110214.8|110189.8|110200.5|110175.5|35
1729688980000|2024-10-23 13:09:40|110200.5|110175.5|110200.7|110175.7|110201.9|110176.9|110198.7|110173.7|21
1729688990000|2024-10-23 13:09:50|110201.5|110176.5|110201.2|110176.2|110201.6|110176.6|110201.2|110176.2|11
1729689000000|2024-10-23 13:10:00|110201.1|110176.1|110201.4|110176.4|110203.3|110178.3|110200.8|110175.8|36
1729689010000|2024-10-23 13:10:10|110201|110176|110211.4|110186.4|110211.4|110186.4|110201|110176|21
1729689020000|2024-10-23 13:10:20|110213|110188|110201.5|110176.5|110213.8|110188.8|110201.5|110176.5|23
1729689030000|2024-10-23 13:10:30|110201.3|110176.3|110203.7|110178.7|110203.7|110178.7|110200.7|110175.7|23
1729689040000|2024-10-23 13:10:40|110204|110179|110204.8|110179.8|110211|110186|110204|110179|24
1729689050000|2024-10-23 13:10:50|110205.2|110180.2|110205.3|110180.3|110206.1|110181.1|110205|110180|13
1729689060000|2024-10-23 13:11:00|110205.6|110180.6|110209.6|110184.6|110209.6|110184.6|110205.6|110180.6|21
1729689070000|2024-10-23 13:11:10|110210.9|110185.9|110213.6|110188.6|110216.6|110191.6|110210.9|110185.9|30
1729689080000|2024-10-23 13:11:20|110212.6|110187.6|110212.9|110187.9|110215|110190|110212.6|110187.6|25
1729689090000|2024-10-23 13:11:30|110212.1|110187.1|110213.8|110188.8|110214.8|110189.8|110211.1|110186.1|14
1729689100000|2024-10-23 13:11:40|110213.5|110188.5|110222.5|110197.5|110222.8|110197.8|110213.4|110188.4|28
1729689110000|2024-10-23 13:11:50|110222.6|110197.6|110223.5|110198.5|110224.3|110199.3|110220.6|110195.6|20
1729689120000|2024-10-23 13:12:00|110223.9|110198.9|110241.2|110216.2|110241.2|110216.2|110223.9|110198.9|25
1729689130000|2024-10-23 13:12:10|110241.9|110216.9|110246.2|110221.2|110249.4|110224.4|110240.9|110215.9|46
1729689140000|2024-10-23 13:12:20|110245.9|110220.9|110260.3|110235.3|110260.5|110235.5|110245.7|110220.7|30
1729689150000|2024-10-23 13:12:30|110260.4|110235.4|110260.3|110235.3|110261.4|110236.4|110259.4|110234.4|21
1729689160000|2024-10-23 13:12:40|110260.4|110235.4|110254.2|110229.2|110260.4|110235.4|110254.2|110229.2|21
1729689170000|2024-10-23 13:12:50|110253.6|110228.6|110259.1|110234.1|110259.1|110234.1|110252.2|110227.2|19
1729689180000|2024-10-23 13:13:00|110259|110234|110256.8|110231.8|110259|110234|110256.7|110231.7|19
1729689190000|2024-10-23 13:13:10|110255.9|110230.9|110251.2|110226.2|110255.9|110230.9|110249.4|110224.4|20
1729689200000|2024-10-23 13:13:20|110252.9|110227.9|110255.6|110230.6|110258.4|110233.4|110252.9|110227.9|22
1729689210000|2024-10-23 13:13:30|110256.2|110231.2|110256.5|110231.5|110261.1|110236.1|110256.2|110231.2|22
1729689220000|2024-10-23 13:13:40|110256.1|110231.1|110253|110228|110256.1|110231.1|110252.7|110227.7|23
1729689230000|2024-10-23 13:13:50|110253.3|110228.3|110251.7|110226.7|110253.7|110228.7|110251.1|110226.1|20
1729689240000|2024-10-23 13:14:00|110252.3|110227.3|110251|110226|110252.3|110227.3|110251|110226|10
1729689250000|2024-10-23 13:14:10|110251.3|110226.3|110245.9|110220.9|110251.3|110226.3|110245.8|110220.8|10
1729689260000|2024-10-23 13:14:20|110245.8|110220.8|110245.3|110220.3|110246.5|110221.5|110243.1|110218.1|17
1729689270000|2024-10-23 13:14:30|110245|110220|110240.3|110215.3|110245|110220|110239.7|110214.7|23
1729689280000|2024-10-23 13:14:40|110240.4|110215.4|110224.3|110199.3|110242.3|110217.3|110224.3|110199.3|17
1729689290000|2024-10-23 13:14:50|110223.8|110198.8|110222.1|110197.1|110223.8|110198.8|110218.4|110193.4|26
1729689300000|2024-10-23 13:15:00|110221.7|110196.7|110229.6|110204.6|110230.3|110205.3|110221.5|110196.5|33
1729689310000|2024-10-23 13:15:10|110229.8|110204.8|110225.2|110200.2|110229.8|110204.8|110223.8|110198.8|26
1729689320000|2024-10-23 13:15:20|110224.5|110199.5|110226.6|110201.6|110226.8|110201.8|110223.6|110198.6|14
1729689330000|2024-10-23 13:15:30|110226.4|110201.4|110229.8|110204.8|110230.2|110205.2|110226.3|110201.3|22
1729689340000|2024-10-23 13:15:40|110230.3|110205.3|110227|110202|110230.3|110205.3|110225.2|110200.2|21
1729689350000|2024-10-23 13:15:50|110226.9|110201.9|110215.4|110190.4|110226.9|110201.9|110215.4|110190.4|18
1729689360000|2024-10-23 13:16:00|110214.3|110189.3|110207.9|110182.9|110214.3|110189.3|110207.6|110182.6|30
1729689370000|2024-10-23 13:16:10|110207.6|110182.6|110213.4|110188.4|110214.4|110189.4|110207.6|110182.6|23
1729689380000|2024-10-23 13:16:20|110213|110188|110213.8|110188.8|110216.9|110191.9|110213|110188|13
1729689390000|2024-10-23 13:16:30|110213.9|110188.9|110212.7|110187.7|110215.7|110190.7|110212.7|110187.7|15
1729689400000|2024-10-23 13:16:40|110213|110188|110216.1|110191.1|110216.1|110191.1|110213|110188|12
1729689410000|2024-10-23 13:16:50|110216.9|110191.9|110213.3|110188.3|110219.2|110194.2|110213.3|110188.3|13
1729689420000|2024-10-23 13:17:00|110213.9|110188.9|110217.2|110192.2|110217.2|110192.2|110213.9|110188.9|19
1729689430000|2024-10-23 13:17:10|110219|110194|110228|110203|110233.2|110208.2|110219|110194|25
1729689440000|2024-10-23 13:17:20|110228.4|110203.4|110246.6|110221.6|110246.6|110221.6|110228.1|110203.1|24
1729689450000|2024-10-23 13:17:30|110246.4|110221.4|110240.7|110215.7|110247|110222|110240.7|110215.7|25
1729689460000|2024-10-23 13:17:40|110241|110216|110243.5|110218.5|110245.6|110220.6|110240.7|110215.7|20
1729689470000|2024-10-23 13:17:50|110244.7|110219.7|110247.7|110222.7|110247.7|110222.7|110244.7|110219.7|28
1729689480000|2024-10-23 13:18:00|110247.4|110222.4|110247.7|110222.7|110248.1|110223.1|110246.4|110221.4|19
1729689490000|2024-10-23 13:18:10|110247.8|110222.8|110243.4|110218.4|110247.9|110222.9|110242.4|110217.4|19
1729689500000|2024-10-23 13:18:20|110243.2|110218.2|110233.5|110208.5|110243.2|110218.2|110232.3|110207.3|19
1729689510000|2024-10-23 13:18:30|110233.7|110208.7|110230.6|110205.6|110233.8|110208.8|110230.6|110205.6|12
1729689520000|2024-10-23 13:18:40|110231.2|110206.2|110242.7|110217.7|110242.7|110217.7|110231.2|110206.2|29
1729689530000|2024-10-23 13:18:50|110243.1|110218.1|110235.2|110210.2|110245|110220|110235.2|110210.2|31
1729689540000|2024-10-23 13:19:00|110234.9|110209.9|110241.1|110216.1|110241.7|110216.7|110234.8|110209.8|16
1729689550000|2024-10-23 13:19:10|110241.4|110216.4|110236.1|110211.1|110241.4|110216.4|110234.7|110209.7|21
1729689560000|2024-10-23 13:19:20|110235.8|110210.8|110228.1|110203.1|110235.8|110210.8|110228.1|110203.1|21
1729689570000|2024-10-23 13:19:30|110226.9|110201.9|110226.2|110201.2|110229.3|110204.3|110226.2|110201.2|14
1729689580000|2024-10-23 13:19:40|110225.7|110200.7|110230.1|110205.1|110230.6|110205.6|110225.4|110200.4|17
1729689590000|2024-10-23 13:19:50|110230.2|110205.2|110229.7|110204.7|110231.4|110206.4|110228.4|110203.4|18
1729689600000|2024-10-23 13:20:00|110229.9|110204.9|110230.5|110205.5|110231.6|110206.6|110229.9|110204.9|14
1729689610000|2024-10-23 13:20:10|110230.6|110205.6|110230|110205|110230.8|110205.8|110229.7|110204.7|10
1729689620000|2024-10-23 13:20:20|110230.3|110205.3|110226.6|110201.6|110230.4|110205.4|110226.6|110201.6|10
1729689630000|2024-10-23 13:20:30|110226.2|110201.2|110224.3|110199.3|110226.3|110201.3|110223.6|110198.6|9
1729689640000|2024-10-23 13:20:40|110224.6|110199.6|110204.5|110179.5|110225.1|110200.1|110204.5|110179.5|27
1729689650000|2024-10-23 13:20:50|110204.2|110179.2|110205.8|110180.8|110206.1|110181.1|110203.7|110178.7|13
1729689660000|2024-10-23 13:21:00|110205.9|110180.9|110211.1|110186.1|110211.1|110186.1|110205.9|110180.9|20
1729689670000|2024-10-23 13:21:10|110211.2|110186.2|110211.7|110186.7|110212.1|110187.1|110211.2|110186.2|6
1729689680000|2024-10-23 13:21:20|110211.5|110186.5|110223.2|110198.2|110223.2|110198.2|110209.7|110184.7|23
1729689690000|2024-10-23 13:21:30|110222.6|110197.6|110250.3|110225.3|110250.3|110225.3|110222.6|110197.6|42
1729689700000|2024-10-23 13:21:40|110250.7|110225.7|110254.7|110229.7|110256.1|110231.1|110250.7|110225.7|22
1729689710000|2024-10-23 13:21:50|110254.8|110229.8|110255.3|110230.3|110257.3|110232.3|110254.8|110229.8|14
1729689720000|2024-10-23 13:22:00|110255.7|110230.7|110254|110229|110255.7|110230.7|110251|110226|18
1729689730000|2024-10-23 13:22:10|110254.3|110229.3|110261|110236|110261.6|110236.6|110254.3|110229.3|16
1729689740000|2024-10-23 13:22:20|110260|110235|110262.4|110237.4|110264.8|110239.8|110254.7|110229.7|22
1729689750000|2024-10-23 13:22:30|110262.1|110237.1|110256.1|110231.1|110262.1|110237.1|110255.2|110230.2|14
1729689760000|2024-10-23 13:22:40|110256.3|110231.3|110254.3|110229.3|110256.3|110231.3|110252.3|110227.3|18
1729689770000|2024-10-23 13:22:50|110254.2|110229.2|110239.9|110214.9|110254.2|110229.2|110239.4|110214.4|35
1729689780000|2024-10-23 13:23:00|110239.8|110214.8|110211.3|110186.3|110239.8|110214.8|110211.3|110186.3|28
1729689790000|2024-10-23 13:23:10|110210.8|110185.8|110181.8|110156.8|110211.2|110186.2|110181.8|110156.8|45
1729689800000|2024-10-23 13:23:20|110182.4|110157.4|110172.2|110147.2|110182.4|110157.4|110171.4|110146.4|20
1729689810000|2024-10-23 13:23:30|110171.9|110146.9|110172.4|110147.4|110173.8|110148.8|110170.8|110145.8|17
1729689820000|2024-10-23 13:23:40|110171.9|110146.9|110160.5|110135.5|110171.9|110146.9|110159.9|110134.9|34
1729689830000|2024-10-23 13:23:50|110160.7|110135.7|110152.7|110127.7|110161.5|110136.5|110152.7|110127.7|26
1729689840000|2024-10-23 13:24:00|110151.8|110126.8|110161.3|110136.3|110170.9|110145.9|110148.9|110123.9|23
1729689850000|2024-10-23 13:24:10|110160.8|110135.8|110159.2|110134.2|110160.8|110135.8|110158.4|110133.4|12
1729689860000|2024-10-23 13:24:20|110159.1|110134.1|110145.4|110120.4|110159.1|110134.1|110145.4|110120.4|26
1729689870000|2024-10-23 13:24:30|110145.7|110120.7|110141.6|110116.6|110145.7|110120.7|110139.6|110114.6|18
1729689880000|2024-10-23 13:24:40|110141.2|110116.2|110136.9|110111.9|110141.2|110116.2|110131|110106|29
1729689890000|2024-10-23 13:24:50|110137.1|110112.1|110133.8|110108.8|110140.2|110115.2|110132.4|110107.4|27
1729689900000|2024-10-23 13:25:00|110134.6|110109.6|110152.2|110127.2|110152.2|110127.2|110134.6|110109.6|31
1729689910000|2024-10-23 13:25:10|110152.6|110127.6|110147.3|110122.3|110153|110128|110145.4|110120.4|32
1729689920000|2024-10-23 13:25:20|110147|110122|110141.9|110116.9|110147|110122|110138.7|110113.7|30
1729689930000|2024-10-23 13:25:30|110142.1|110117.1|110163.3|110138.3|110163.3|110138.3|110141.9|110116.9|19
1729689940000|2024-10-23 13:25:40|110162.3|110137.3|110162.4|110137.4|110170.5|110145.5|110155.4|110130.4|38
1729689950000|2024-10-23 13:25:50|110161.4|110136.4|110157|110132|110161.4|110136.4|110155.5|110130.5|18
1729689960000|2024-10-23 13:26:00|110157.5|110132.5|110154.3|110129.3|110158.1|110133.1|110154|110129|19
1729689970000|2024-10-23 13:26:10|110154|110129|110155.4|110130.4|110155.9|110130.9|110153.6|110128.6|20
1729689980000|2024-10-23 13:26:20|110154.7|110129.7|110159.2|110134.2|110159.3|110134.3|110150.2|110125.2|20
1729689990000|2024-10-23 13:26:30|110158.8|110133.8|110149.5|110124.5|110158.8|110133.8|110149.4|110124.4|30
1729690000000|2024-10-23 13:26:40|110148.9|110123.9|110150.6|110125.6|110150.6|110125.6|110146.6|110121.6|25
1729690010000|2024-10-23 13:26:50|110150.4|110125.4|110155.7|110130.7|110157.9|110132.9|110150.4|110125.4|25
1729690020000|2024-10-23 13:27:00|110155|110130|110149.4|110124.4|110158.3|110133.3|110148.9|110123.9|27
1729690030000|2024-10-23 13:27:10|110150|110125|110138.4|110113.4|110150|110125|110134.7|110109.7|28
1729690040000|2024-10-23 13:27:20|110138.6|110113.6|110139.9|110114.9|110142.8|110117.8|110137.4|110112.4|30
1729690050000|2024-10-23 13:27:30|110139.1|110114.1|110139.8|110114.8|110140.5|110115.5|110136.5|110111.5|26
1729690060000|2024-10-23 13:27:40|110140.3|110115.3|110134.8|110109.8|110145.4|110120.4|110134.8|110109.8|25
1729690070000|2024-10-23 13:27:50|110134.9|110109.9|110126|110101|110134.9|110109.9|110125.4|110100.4|32
1729690080000|2024-10-23 13:28:00|110124.5|110099.5|110123.6|110098.6|110126.2|110101.2|110123|110098|28
1729690090000|2024-10-23 13:28:10|110120.8|110095.8|110118|110093|110120.8|110095.8|110117.9|110092.9|23
1729690100000|2024-10-23 13:28:20|110118.4|110093.4|110119.1|110094.1|110119.5|110094.5|110117.4|110092.4|16
1729690110000|2024-10-23 13:28:30|110119.6|110094.6|110123|110098|110123.7|110098.7|110119.6|110094.6|15
1729690120000|2024-10-23 13:28:40|110123.4|110098.4|110122.7|110097.7|110123.5|110098.5|110122.3|110097.3|13
1729690130000|2024-10-23 13:28:50|110123|110098|110126.2|110101.2|110128.5|110103.5|110123|110098|15
1729690140000|2024-10-23 13:29:00|110125.8|110100.8|110123.1|110098.1|110125.8|110100.8|110122.4|110097.4|11
1729690150000|2024-10-23 13:29:10|110122.4|110097.4|110121.2|110096.2|110123.6|110098.6|110120.9|110095.9|12
1729690160000|2024-10-23 13:29:20|110120.9|110095.9|110120.4|110095.4|110121.1|110096.1|110120.3|110095.3|11
1729690170000|2024-10-23 13:29:30|110120.9|110095.9|110110.5|110085.5|110120.9|110095.9|110110.1|110085.1|31
1729690180000|2024-10-23 13:29:40|110110.9|110085.9|110115.5|110090.5|110116.3|110091.3|110110.7|110085.7|25
1729690190000|2024-10-23 13:29:50|110116|110091|110109.9|110084.9|110116|110091|110109.9|110084.9|10
1729690200000|2024-10-23 13:30:00|110110.7|110085.7|110108.6|110083.6|110115.7|110090.7|110108|110083|26
1729690210000|2024-10-23 13:30:10|110108.3|110083.3|110106.7|110081.7|110110|110085|110106|110081|20
1729690220000|2024-10-23 13:30:20|110106.8|110081.8|110098.7|110073.7|110106.8|110081.8|110097.8|110072.8|14
1729690230000|2024-10-23 13:30:30|110099|110074|110070.5|110045.5|110099|110074|110070.4|110045.4|46
1729690240000|2024-10-23 13:30:40|110070|110045|110063.1|110038.1|110073.8|110048.8|110062|110037|46
1729690250000|2024-10-23 13:30:50|110062.9|110037.9|110049.5|110024.5|110063.1|110038.1|110047|110022|40
1729690260000|2024-10-23 13:31:00|110048.6|110023.6|110054|110029|110055.5|110030.5|110047.4|110022.4|45
1729690270000|2024-10-23 13:31:10|110052.5|110027.5|110059.7|110034.7|110060.3|110035.3|110051.9|110026.9|28
1729690280000|2024-10-23 13:31:20|110060|110035|110074.4|110049.4|110074.6|110049.6|110059.7|110034.7|33
1729690290000|2024-10-23 13:31:30|110074.6|110049.6|110082.1|110057.1|110083.5|110058.5|110074.4|110049.4|39
1729690300000|2024-10-23 13:31:40|110081.8|110056.8|110087.8|110062.8|110091.7|110066.7|110081.5|110056.5|27
1729690310000|2024-10-23 13:31:50|110087.1|110062.1|110086|110061|110094.7|110069.7|110086|110061|39
1729690320000|2024-10-23 13:32:00|110084.7|110059.7|110074.8|110049.8|110084.7|110059.7|110064.1|110039.1|30
1729690330000|2024-10-23 13:32:10|110075.5|110050.5|110077.9|110052.9|110079.5|110054.5|110071.7|110046.7|27
1729690340000|2024-10-23 13:32:20|110077.8|110052.8|110070.2|110045.2|110077.8|110052.8|110067.4|110042.4|29
1729690350000|2024-10-23 13:32:30|110069.4|110044.4|110062.9|110037.9|110069.4|110044.4|110058.6|110033.6|24
1729690360000|2024-10-23 13:32:40|110062.2|110037.2|110066.2|110041.2|110066.9|110041.9|110061.8|110036.8|22
1729690370000|2024-10-23 13:32:50|110066.4|110041.4|110061.5|110036.5|110066.8|110041.8|110060.1|110035.1|33
1729690380000|2024-10-23 13:33:00|110061.9|110036.9|110052.6|110027.6|110062.8|110037.8|110041.7|110016.7|43
1729690390000|2024-10-23 13:33:10|110051.9|110026.9|110048.2|110023.2|110051.9|110026.9|110047.3|110022.3|17
1729690400000|2024-10-23 13:33:20|110048.4|110023.4|110041.2|110016.2|110053.2|110028.2|110039.5|110014.5|22
1729690410000|2024-10-23 13:33:30|110040.8|110015.8|110040.8|110015.8|110042.1|110017.1|110039.2|110014.2|21
1729690420000|2024-10-23 13:33:40|110040.4|110015.4|110034.7|110009.7|110040.4|110015.4|110034.7|110009.7|22
1729690430000|2024-10-23 13:33:50|110035.1|110010.1|110041.7|110016.7|110041.7|110016.7|110035|110010|22
1729690440000|2024-10-23 13:34:00|110041.1|110016.1|110043.2|110018.2|110044.1|110019.1|110041.1|110016.1|20
1729690450000|2024-10-23 13:34:10|110042.9|110017.9|110034.5|110009.5|110044.1|110019.1|110034.2|110009.2|31
1729690460000|2024-10-23 13:34:20|110036|110011|110039.8|110014.8|110039.8|110014.8|110036|110011|16
1729690470000|2024-10-23 13:34:30|110039.2|110014.2|110035.4|110010.4|110042.2|110017.2|110035.4|110010.4|26
1729690480000|2024-10-23 13:34:40|110035.6|110010.6|110019.8|109994.8|110035.6|110010.6|110019.8|109994.8|38
1729690490000|2024-10-23 13:34:50|110020.8|109995.8|110008.8|109983.8|110021.8|109996.8|110007.3|109982.3|32
1729690500000|2024-10-23 13:35:00|110008.6|109983.6|110002.6|109977.6|110009.7|109984.7|110002.2|109977.2|32
1729690510000|2024-10-23 13:35:10|110002.7|109977.7|110006.3|109981.3|110008.1|109983.1|110001.7|109976.7|22
1729690520000|2024-10-23 13:35:20|110007.8|109982.8|110030.3|110005.3|110033.3|110008.3|110007.8|109982.8|36
1729690530000|2024-10-23 13:35:30|110030.9|110005.9|110034.5|110009.5|110037.6|110012.6|110027.7|110002.7|28
1729690540000|2024-10-23 13:35:40|110034.6|110009.6|110029.8|110004.8|110037.1|110012.1|110029.6|110004.6|23
1729690550000|2024-10-23 13:35:50|110030|110005|110031.1|110006.1|110031.6|110006.6|110026.4|110001.4|29
1729690560000|2024-10-23 13:36:00|110031.3|110006.3|110044.7|110019.7|110044.7|110019.7|110027|110002|38
1729690570000|2024-10-23 13:36:10|110044.9|110019.9|110040.4|110015.4|110048.2|110023.2|110038.3|110013.3|32
1729690580000|2024-10-23 13:36:20|110040.7|110015.7|110043|110018|110043.9|110018.9|110040.5|110015.5|16
1729690590000|2024-10-23 13:36:30|110043.3|110018.3|110030.2|110005.2|110047.7|110022.7|110030.2|110005.2|21
1729690600000|2024-10-23 13:36:40|110038.5|110013.5|110041.6|110016.6|110045.4|110020.4|110037.5|110012.5|30
1729690610000|2024-10-23 13:36:50|110041.8|110016.8|110051.1|110026.1|110051.2|110026.2|110041.8|110016.8|20
1729690620000|2024-10-23 13:37:00|110051|110026|110032.6|110007.6|110051|110026|110031.5|110006.5|31
1729690630000|2024-10-23 13:37:10|110032.4|110007.4|110051.2|110026.2|110051.2|110026.2|110031.7|110006.7|29
1729690640000|2024-10-23 13:37:20|110051.4|110026.4|110052|110027|110055.7|110030.7|110051.4|110026.4|23
1729690650000|2024-10-23 13:37:30|110051.6|110026.6|110036.6|110011.6|110053.4|110028.4|110036|110011|16
1729690660000|2024-10-23 13:37:40|110036.7|110011.7|110025.9|110000.9|110036.7|110011.7|110024.9|109999.9|15
1729690670000|2024-10-23 13:37:50|110025.8|110000.8|110045.8|110020.8|110046.2|110021.2|110023.1|109998.1|31
1729690680000|2024-10-23 13:38:00|110045.6|110020.6|110041.3|110016.3|110049.9|110024.9|110040.6|110015.6|32
1729690690000|2024-10-23 13:38:10|110041.4|110016.4|110038.4|110013.4|110051.4|110026.4|110035.8|110010.8|40
1729690700000|2024-10-23 13:38:20|110038.7|110013.7|110030.2|110005.2|110039.4|110014.4|110026.4|110001.4|38
1729690710000|2024-10-23 13:38:30|110029.6|110004.6|110032.3|110007.3|110032.6|110007.6|110026.8|110001.8|33
1729690720000|2024-10-23 13:38:40|110032.4|110007.4|110041.8|110016.8|110041.8|110016.8|110025|110000|36
1729690730000|2024-10-23 13:38:50|110043.5|110018.5|110062.1|110037.1|110065.9|110040.9|110043.5|110018.5|44
1729690740000|2024-10-23 13:39:00|110062.4|110037.4|110052.6|110027.6|110062.4|110037.4|110051.9|110026.9|38
1729690750000|2024-10-23 13:39:10|110052.1|110027.1|110039.2|110014.2|110052.5|110027.5|110039.2|110014.2|25
1729690760000|2024-10-23 13:39:20|110038.9|110013.9|110039|110014|110042.2|110017.2|110038|110013|31
1729690770000|2024-10-23 13:39:30|110038.8|110013.8|110041.1|110016.1|110041.3|110016.3|110034.2|110009.2|24
1729690780000|2024-10-23 13:39:40|110040.8|110015.8|110038.3|110013.3|110044.4|110019.4|110037.3|110012.3|31
1729690790000|2024-10-23 13:39:50|110039.7|110014.7|110037.4|110012.4|110039.7|110014.7|110036.9|110011.9|16
1729690800000|2024-10-23 13:40:00|110037|110012|110033|110008|110037.1|110012.1|110031.8|110006.8|29
1729690810000|2024-10-23 13:40:10|110034.3|110009.3|110033.9|110008.9|110040.2|110015.2|110033.9|110008.9|26
1729690820000|2024-10-23 13:40:20|110034|110009|110058.2|110033.2|110058.2|110033.2|110034|110009|27
1729690830000|2024-10-23 13:40:30|110059|110034|110058.2|110033.2|110063|110038|110057.2|110032.2|20
1729690840000|2024-10-23 13:40:40|110058.1|110033.1|110043.5|110018.5|110059|110034|110040.4|110015.4|34
1729690850000|2024-10-23 13:40:50|110042.7|110017.7|110040.6|110015.6|110042.8|110017.8|110038.4|110013.4|23
1729690860000|2024-10-23 13:41:00|110040.8|110015.8|110035.7|110010.7|110042.4|110017.4|110035.7|110010.7|25
1729690870000|2024-10-23 13:41:10|110035.3|110010.3|110037.8|110012.8|110037.8|110012.8|110035.3|110010.3|10
1729690880000|2024-10-23 13:41:20|110037.7|110012.7|110040.1|110015.1|110040.2|110015.2|110034.8|110009.8|34
1729690890000|2024-10-23 13:41:30|110040.2|110015.2|110058.4|110033.4|110060.3|110035.3|110037.7|110012.7|32
1729690900000|2024-10-23 13:41:40|110058.9|110033.9|110061.7|110036.7|110062.3|110037.3|110058.7|110033.7|22
1729690910000|2024-10-23 13:41:50|110061.8|110036.8|110060.7|110035.7|110062.8|110037.8|110059.9|110034.9|32
1729690920000|2024-10-23 13:42:00|110060.4|110035.4|110061.7|110036.7|110062.4|110037.4|110059.1|110034.1|23
1729690930000|2024-10-23 13:42:10|110062.7|110037.7|110062|110037|110063.8|110038.8|110061.3|110036.3|9
1729690940000|2024-10-23 13:42:20|110062.2|110037.2|110064.6|110039.6|110065.4|110040.4|110061.6|110036.6|34
1729690950000|2024-10-23 13:42:30|110064.3|110039.3|110061.1|110036.1|110065.2|110040.2|110061.1|110036.1|17
1729690960000|2024-10-23 13:42:40|110061|110036|110061|110036|110061|110036|110060.7|110035.7|6
1729690970000|2024-10-23 13:42:50|110061.1|110036.1|110050|110025|110061.1|110036.1|110048.5|110023.5|29
1729690980000|2024-10-23 13:43:00|110049.6|110024.6|110048.6|110023.6|110050.5|110025.5|110048|110023|15
1729690990000|2024-10-23 13:43:10|110048.2|110023.2|110050.7|110025.7|110051|110026|110047.5|110022.5|25
1729691000000|2024-10-23 13:43:20|110051.4|110026.4|110050.8|110025.8|110052.6|110027.6|110050.7|110025.7|17
1729691010000|2024-10-23 13:43:30|110051|110026|110053|110028|110053|110028|110051|110026|15
1729691020000|2024-10-23 13:43:40|110052.7|110027.7|110048.5|110023.5|110052.7|110027.7|110048|110023|19
1729691030000|2024-10-23 13:43:50|110044.1|110019.1|110042.1|110017.1|110047.1|110022.1|110042.1|110017.1|25
1729691040000|2024-10-23 13:44:00|110041.5|110016.5|110041.7|109991.7|110046.9|110016.5|110028.7|109988.3|36
1729691050000|2024-10-23 13:44:10|110041.3|109991.3|110043|109993|110044|109994|110039.1|109989.1|30
1729691060000|2024-10-23 13:44:20|110043.1|109993.1|110043.1|109993.1|110043.2|109993.2|110043.1|109993.1|3
1729691070000|2024-10-23 13:44:30|110040.9|109990.9|110044.7|109994.7|110045.2|109995.2|110037.9|109987.9|23
1729691080000|2024-10-23 13:44:40|110044.4|109994.4|110049.6|109999.6|110049.6|109999.6|110044.2|109994.2|13
1729691090000|2024-10-23 13:44:50|110050|110000|110042.5|109992.5|110050.1|110000.1|110042.5|109992.5|24
1729691100000|2024-10-23 13:45:00|110043.1|109993.1|110040|109990|110043.1|109993.1|110038.1|109988.1|34
1729691110000|2024-10-23 13:45:10|110039|109989|110029.7|109979.7|110041.2|109991.2|110028.2|109978.2|46
1729691120000|2024-10-23 13:45:20|110029.1|109979.1|110030.8|109980.8|110030.9|109980.9|110022|109972|44
1729691130000|2024-10-23 13:45:30|110031.4|109981.4|110031|109981|110037.8|109987.8|110030.9|109980.9|32
1729691140000|2024-10-23 13:45:40|110030.3|109980.3|110026.9|109976.9|110031.2|109981.2|110025.8|109975.8|35
1729691150000|2024-10-23 13:45:50|110027.2|109977.2|110033.1|109983.1|110036.9|109986.9|110027.2|109977.2|49
1729691160000|2024-10-23 13:46:00|110032.5|109982.5|110028|109978|110032.5|109982.5|110024.4|109974.4|46
1729691170000|2024-10-23 13:46:10|110026.5|109976.5|110020|109970|110029|109979|110019.6|109969.6|47
1729691180000|2024-10-23 13:46:20|110020.2|109970.2|110003.9|109953.9|110020.2|109976.5|110001.5|109953.9|50
1729691190000|2024-10-23 13:46:30|110003.3|109953.3|110004.3|109954.3|110006.5|109956.5|109999.2|109949.2|51
1729691200000|2024-10-23 13:46:40|110004.9|109954.9|110002|109952|110006.4|109956.4|110001.3|109951.3|23
1729691210000|2024-10-23 13:46:50|110004.1|109954.1|109999.4|109949.4|110005.4|109955.4|109999.4|109949.4|28
1729691220000|2024-10-23 13:47:00|110000.2|109950.2|110015.1|109965.1|110015.1|109965.1|109999.4|109949.4|60
1729691230000|2024-10-23 13:47:10|110014.4|109964.4|109998|109948|110014.4|109964.4|109998|109948|49
1729691240000|2024-10-23 13:47:20|109997|109947|109999.1|109949.1|109999.1|109949.1|109995.7|109945.7|35
1729691250000|2024-10-23 13:47:30|109997.6|109947.6|109990.5|109940.5|109997.6|109947.6|109989.4|109939.4|30
1729691260000|2024-10-23 13:47:40|109991.5|109941.5|109993.5|109943.5|109994.4|109944.4|109988|109938|48
1729691270000|2024-10-23 13:47:50|109993.1|109943.1|109974.4|109949.4|109993.1|109949.4|109967.6|109929.3|37
1729691280000|2024-10-23 13:48:00|109973.5|109948.5|109972.1|109947.1|109979.7|109954.7|109970.2|109945.2|43
1729691290000|2024-10-23 13:48:10|109969.7|109944.7|109968.2|109943.2|109974.7|109949.7|109967.3|109942.3|40
1729691300000|2024-10-23 13:48:20|109967.7|109942.7|109966.4|109941.4|109969.6|109944.6|109965.8|109940.8|25
1729691310000|2024-10-23 13:48:30|109965.9|109940.9|109964.2|109939.2|109966.4|109941.4|109963|109938|29
1729691320000|2024-10-23 13:48:40|109964|109939|109963.9|109938.9|109966|109941|109963.7|109938.7|18
1729691330000|2024-10-23 13:48:50|109964.9|109939.9|109964|109939|109964.9|109939.9|109962|109937|20
1729691340000|2024-10-23 13:49:00|109963.9|109938.9|109967.8|109942.8|109971.4|109946.4|109963.9|109938.9|36
1729691350000|2024-10-23 13:49:10|109967.6|109942.6|109970|109945|109974.8|109949.8|109967.6|109942.6|38
1729691360000|2024-10-23 13:49:20|109970.4|109945.4|109966.6|109941.6|109971.7|109946.7|109965.9|109940.9|24
1729691370000|2024-10-23 13:49:30|109966.4|109941.4|109969.9|109944.9|109969.9|109944.9|109964.4|109939.4|23
1729691380000|2024-10-23 13:49:40|109969.8|109944.8|109967.5|109942.5|109970.7|109945.7|109967|109942|14
1729691390000|2024-10-23 13:49:50|109967.7|109942.7|109962.8|109937.8|109969.1|109944.1|109962.3|109937.3|26
1729691400000|2024-10-23 13:50:00|109964.6|109939.6|109988.4|109963.4|109988.9|109963.9|109964.3|109939.3|39
1729691410000|2024-10-23 13:50:10|109987.9|109962.9|109982.8|109957.8|109993.9|109968.9|109982.4|109957.4|25
1729691420000|2024-10-23 13:50:20|109982.9|109957.9|110007.8|109982.8|110007.8|109982.8|109982.9|109957.9|34
1729691430000|2024-10-23 13:50:30|110009.8|109984.8|110002.8|109977.8|110011.5|109986.5|110002.8|109977.8|35
1729691440000|2024-10-23 13:50:40|110003.2|109978.2|110003.3|109978.3|110003.5|109978.5|110001.3|109976.3|21
1729691450000|2024-10-23 13:50:50|110003.2|109978.2|110001.1|109976.1|110004.3|109979.3|110000|109975|30
1729691460000|2024-10-23 13:51:00|110000.4|109975.4|110005|109980|110012|109987|110000.4|109975.4|28
1729691470000|2024-10-23 13:51:10|110004.6|109979.6|110004.9|109979.9|110005.4|109980.4|110004.2|109979.2|13
1729691480000|2024-10-23 13:51:20|110005.3|109980.3|110003.3|109978.3|110005.4|109980.4|110003.3|109978.3|17
1729691490000|2024-10-23 13:51:30|110003.2|109978.2|109996.4|109971.4|110003.7|109978.7|109996.1|109971.1|31
1729691500000|2024-10-23 13:51:40|109996.2|109971.2|109998.8|109973.8|109998.8|109973.8|109989.6|109964.6|26
1729691510000|2024-10-23 13:51:50|109999|109974|110002.4|109977.4|110003.6|109978.6|109998|109973|23
1729691520000|2024-10-23 13:52:00|110002.8|109977.8|110000.4|109975.4|110002.8|109977.8|109998.5|109973.5|24
1729691530000|2024-10-23 13:52:10|109999.5|109974.5|110002.8|109977.8|110004.3|109979.3|109999.2|109974.2|24
1729691540000|2024-10-23 13:52:20|110003.1|109978.1|110003.7|109978.7|110005.1|109980.1|110002.8|109977.8|17
1729691550000|2024-10-23 13:52:30|110003.5|109978.5|110001.2|109976.2|110003.5|109978.5|110001.1|109976.1|20
1729691560000|2024-10-23 13:52:40|110001.5|109976.5|110019.5|109994.5|110020.2|109995.2|110001.4|109976.4|31
1729691570000|2024-10-23 13:52:50|110019.9|109994.9|110027.8|110002.8|110032.3|110007.3|110019.1|109994.1|29
1729691580000|2024-10-23 13:53:00|110027.4|110002.4|110008.1|109983.1|110029|110004|110008.1|109983.1|39
1729691590000|2024-10-23 13:53:10|110007.5|109982.5|110013.4|109988.4|110014.3|109989.3|110001.4|109976.4|40
1729691600000|2024-10-23 13:53:20|110013.5|109988.5|110008.7|109983.7|110013.9|109988.9|110008.4|109983.4|35
1729691610000|2024-10-23 13:53:30|110008|109983|109994.8|109969.8|110013.9|109988.9|109994.6|109969.6|32
1729691620000|2024-10-23 13:53:40|109995.3|109970.3|109985.2|109960.2|109995.3|109970.3|109983.3|109958.3|37
1729691630000|2024-10-23 13:53:50|109985.5|109960.5|109993.4|109968.4|109993.4|109968.4|109985.5|109960.5|38
1729691640000|2024-10-23 13:54:00|109993.3|109968.3|109991.9|109966.9|109993.9|109968.9|109990.6|109965.6|21
1729691650000|2024-10-23 13:54:10|109992|109967|110005.1|109980.1|110007|109982|109992|109967|39
1729691660000|2024-10-23 13:54:20|110004.6|109979.6|110006.7|109981.7|110007.1|109982.1|110004.6|109979.6|21
1729691670000|2024-10-23 13:54:30|110006.5|109981.5|110009.7|109984.7|110011|109986|110006.5|109981.5|27
1729691680000|2024-10-23 13:54:40|110009.4|109984.4|110005.1|109980.1|110009.4|109984.4|110001.8|109976.8|30
1729691690000|2024-10-23 13:54:50|110005|109980|110004.3|109979.3|110005.1|109980.1|110004.3|109979.3|6
1729691700000|2024-10-23 13:55:00|110004.5|109979.5|110003.2|109978.2|110004.5|109979.5|110002.5|109977.5|11
1729691710000|2024-10-23 13:55:10|110003.7|109978.7|110001.7|109976.7|110004.7|109979.7|110000.6|109975.6|20
1729691720000|2024-10-23 13:55:20|110001.8|109976.8|110013.1|109988.1|110014.2|109989.2|110001.8|109976.8|30
1729691730000|2024-10-23 13:55:30|110013.5|109988.5|110052.7|110002.7|110052.7|110013.6|110013.1|109988.1|39
1729691740000|2024-10-23 13:55:40|110052.6|110002.6|110049.2|109999.2|110053.7|110003.7|110046.6|109996.6|42
1729691750000|2024-10-23 13:55:50|110049.7|109999.7|110052.2|110002.2|110052.2|110002.2|110047.4|109997.4|25
1729691760000|2024-10-23 13:56:00|110053|110003|110054.3|110004.3|110054.7|110004.7|110053|110003|13
1729691770000|2024-10-23 13:56:10|110054.6|110004.6|110028.4|110003.4|110054.7|110004.7|110023.7|109984.5|29
1729691780000|2024-10-23 13:56:20|110029|110004|110029.2|110004.2|110030.5|110005.5|110028.6|110003.6|15
1729691790000|2024-10-23 13:56:30|110029|110004|110022.8|109997.8|110030.4|110005.4|110014.4|109989.4|37
1729691800000|2024-10-23 13:56:40|110023.3|109998.3|110032.1|110007.1|110032.7|110007.7|110022.4|109997.4|35
1729691810000|2024-10-23 13:56:50|110031.9|110006.9|110032|110007|110033|110008|110029.5|110004.5|30
1729691820000|2024-10-23 13:57:00|110030.4|110005.4|110055.7|110005.7|110055.7|110013.9|110030.4|110001.2|45
1729691830000|2024-10-23 13:57:10|110054.1|110004.1|110058.9|110008.9|110064.6|110018.8|110043.8|110003.9|63
1729691840000|2024-10-23 13:57:20|110057.2|110007.2|110059.2|110009.2|110063.3|110023.6|110042.5|110003.8|65
1729691850000|2024-10-23 13:57:30|110046.8|110021.8|110047.1|110022.1|110060.9|110023.9|110044.4|110004|62
1729691860000|2024-10-23 13:57:40|110048|110023|110056|110006|110057.1|110026.8|110038.8|110003|61
1729691870000|2024-10-23 13:57:50|110055.4|110005.4|110059.5|110009.5|110060.7|110020.8|110045.4|110004.8|39
1729691880000|2024-10-23 13:58:00|110055.8|110005.8|110062.3|110012.3|110063.7|110026.8|110048.3|110004.4|65
1729691890000|2024-10-23 13:58:10|110063.1|110013.1|110076.1|110026.1|110087.9|110037.9|110051|110012.5|62
1729691900000|2024-10-23 13:58:20|110077.1|110027.1|110088|110038|110088|110038|110073.3|110023.3|38
1729691910000|2024-10-23 13:58:30|110088.8|110038.8|110080.3|110030.3|110100.2|110054.6|110066.3|110028.7|40
1729691920000|2024-10-23 13:58:40|110080.1|110030.1|110077.3|110027.3|110082.5|110032.5|110077.1|110027.1|51
1729691930000|2024-10-23 13:58:50|110076.8|110026.8|110076.3|110026.3|110078.2|110028.2|110063.8|110013.8|45
1729691940000|2024-10-23 13:59:00|110075.6|110025.6|110080.4|110030.4|110082.9|110032.9|110075.6|110025.6|49
1729691950000|2024-10-23 13:59:10|110080.5|110030.5|110057.9|110032.9|110080.7|110040.4|110057.9|110025.5|57
1729691960000|2024-10-23 13:59:20|110058.4|110033.4|110075.1|110025.1|110075.1|110036.7|110057.8|110024.4|31
1729691970000|2024-10-23 13:59:30|110075|110025|110074|110024|110075.7|110025.7|110072.5|110022.5|22
1729691980000|2024-10-23 13:59:40|110074.9|110024.9|110085.1|110035.1|110094.3|110052.4|110074|110024|33
1729691990000|2024-10-23 13:59:50|110087.4|110037.4|110146.1|109967.9|110146.4|110037.4|110075.3|109967.9|28
1729692000000|2024-10-23 14:00:00|110126.8|109955.5|110066.5|110016.5|110126.8|110017.3|110051.7|109955.5|41
1729692010000|2024-10-23 14:00:10|110067.2|110017.2|110092.9|110042.9|110092.9|110042.9|110067.2|110017.2|32
1729692020000|2024-10-23 14:00:20|110091.4|110041.4|110040.9|109990.9|110100.5|110050.5|110035.1|109985.1|53
1729692030000|2024-10-23 14:00:30|110041|109991|110117.4|110067.4|110131.7|110068.7|110007.3|109952.6|55
1729692040000|2024-10-23 14:00:40|110118|110068|110129.2|110079.2|110135.1|110085.1|110107.7|110057.7|43
1729692050000|2024-10-23 14:00:50|110128.6|110078.6|110094.3|110044.3|110143.5|110093.5|110091.5|110041.5|50
1729692060000|2024-10-23 14:01:00|110094.8|110044.8|110069.9|110019.9|110095.9|110045.9|110069.3|110019.3|42
1729692070000|2024-10-23 14:01:10|110069.5|110019.5|110065.4|110015.4|110071.3|110021.3|110064.9|110014.9|17
1729692080000|2024-10-23 14:01:20|110066.4|110016.4|110085.6|110035.6|110093.4|110043.4|110066.4|110016.4|50
1729692090000|2024-10-23 14:01:30|110085.4|110035.4|110080.4|110030.4|110085.4|110035.4|110076.9|110026.9|28
1729692100000|2024-10-23 14:01:40|110080.6|110030.6|110085.2|110035.2|110085.3|110035.3|110078.9|110028.9|20
1729692110000|2024-10-23 14:01:50|110086.2|110036.2|110092.5|110042.5|110096.1|110046.1|110086.2|110036.2|26
1729692120000|2024-10-23 14:02:00|110093.1|110043.1|110089.1|110039.1|110098.8|110048.8|110085.4|110035.4|42
1729692130000|2024-10-23 14:02:10|110089.8|110039.8|110082.8|110032.8|110091|110041|110081.7|110031.7|38
1729692140000|2024-10-23 14:02:20|110081.4|110031.4|110077.3|110027.3|110084.6|110034.6|110076.3|110026.3|45
1729692150000|2024-10-23 14:02:30|110077.2|110027.2|110080.1|110030.1|110080.1|110030.1|110070.1|110020.1|40
1729692160000|2024-10-23 14:02:40|110078.8|110028.8|110067.7|110017.7|110078.8|110028.8|110067.6|110017.6|27
1729692170000|2024-10-23 14:02:50|110067|110017|110060.9|110010.9|110067|110017|110058.2|110008.2|28
1729692180000|2024-10-23 14:03:00|110064.4|110014.4|110059.9|110009.9|110064.4|110014.4|110055.9|110005.9|36
1729692190000|2024-10-23 14:03:10|110060.1|110010.1|110054.1|110004.1|110065.9|110015.9|110052.3|110002.3|39
1729692200000|2024-10-23 14:03:20|110054|110004|110057.3|110007.3|110059.9|110009.9|110053.3|110003.3|42
1729692210000|2024-10-23 14:03:30|110057.4|110007.4|110037.8|110012.8|110057.5|110012.8|110037.8|109998.4|41
1729692220000|2024-10-23 14:03:40|110037.1|110012.1|110046.7|110021.7|110047.9|110022.9|110034.6|110009.6|45
1729692230000|2024-10-23 14:03:50|110047.3|110022.3|110041.8|110016.8|110060.9|110022.3|110041.2|110007.4|33
1729692240000|2024-10-23 14:04:00|110044.5|110019.5|110046|110021|110048.1|110023.1|110042|110017|32
1729692250000|2024-10-23 14:04:10|110048.2|110023.2|110060.1|110035.1|110060.6|110035.6|110045.9|110020.9|43
1729692260000|2024-10-23 14:04:20|110061.8|110036.8|110065.1|110040.1|110065.1|110040.1|110057.7|110032.7|36
1729692270000|2024-10-23 14:04:30|110065.2|110040.2|110074.9|110024.9|110080|110043.5|110063.8|110024|40
1729692280000|2024-10-23 14:04:40|110075.2|110025.2|110075.3|110025.3|110081.1|110031.1|110075.2|110025.2|34
1729692290000|2024-10-23 14:04:50|110074.6|110024.6|110059.7|110034.7|110079.1|110036.5|110058.2|110022.5|38
1729692300000|2024-10-23 14:05:00|110060.8|110035.8|110060.8|110035.8|110065.2|110040.2|110058.2|110033.2|32
1729692310000|2024-10-23 14:05:10|110061.2|110036.2|110060.7|110035.7|110063.1|110038.1|110057.9|110032.9|43
1729692320000|2024-10-23 14:05:20|110061.6|110036.6|110052.2|110027.2|110062.4|110037.4|110050.9|110025.9|56
1729692330000|2024-10-23 14:05:30|110052.7|110027.7|110054.9|110029.9|110057.1|110032.1|110052.3|110027.3|29
1729692340000|2024-10-23 14:05:40|110055.4|110030.4|110047|109997|110056.5|110031.5|110032.8|109997|39
1729692350000|2024-10-23 14:05:50|110048.3|109998.3|110053.3|110028.3|110053.4|110028.4|110035.8|109998.3|37
1729692360000|2024-10-23 14:06:00|110052.5|110027.5|110064.8|110039.8|110066|110041|110050.2|110025.2|40
1729692370000|2024-10-23 14:06:10|110065|110040|110066.9|110041.9|110077|110052|110065|110040|35
1729692380000|2024-10-23 14:06:20|110065.6|110040.6|110074|110049|110074.4|110049.4|110065.6|110040.6|34
1729692390000|2024-10-23 14:06:30|110073.6|110048.6|110111.5|110061.5|110116.6|110076.4|110073.6|110048.6|48
1729692400000|2024-10-23 14:06:40|110112.3|110062.3|110110.1|110085.1|110120.8|110090.1|110106|110062.3|42
1729692410000|2024-10-23 14:06:50|110110.4|110085.4|110105.9|110080.9|110116.6|110091.6|110105.9|110080.9|50
1729692420000|2024-10-23 14:07:00|110105.8|110080.8|110098.3|110073.3|110105.9|110080.9|110098.3|110073.3|47
1729692430000|2024-10-23 14:07:10|110098.7|110073.7|110090.9|110065.9|110101.8|110076.8|110090.4|110065.4|48
1729692440000|2024-10-23 14:07:20|110090.6|110065.6|110096.8|110071.8|110097.2|110072.2|110090.6|110065.6|27
1729692450000|2024-10-23 14:07:30|110095.2|110070.2|110093.6|110068.6|110098|110073|110091|110066|27
1729692460000|2024-10-23 14:07:40|110092.1|110067.1|110092|110067|110094.6|110069.6|110090.9|110065.9|35
1729692470000|2024-10-23 14:07:50|110091.8|110066.8|110090|110065|110095.4|110070.4|110088.8|110063.8|42
1729692480000|2024-10-23 14:08:00|110089.7|110064.7|110076.9|110051.9|110090|110065|110075|110050|30
1729692490000|2024-10-23 14:08:10|110076.8|110051.8|110065.5|110040.5|110077.6|110052.6|110065.5|110040.5|38
1729692500000|2024-10-23 14:08:20|110066.3|110041.3|110056.3|110031.3|110066.4|110041.4|110054.3|110029.3|31
1729692510000|2024-10-23 14:08:30|110056.6|110031.6|110062.2|110037.2|110063.3|110038.3|110056.6|110031.6|23
1729692520000|2024-10-23 14:08:40|110063.1|110038.1|110059.3|110034.3|110063.2|110038.2|110058.2|110033.2|16
1729692530000|2024-10-23 14:08:50|110059.2|110034.2|110069.3|110044.3|110069.3|110044.3|110058.9|110033.9|27
1729692540000|2024-10-23 14:09:00|110069.5|110044.5|110062.4|110037.4|110072|110047|110059.4|110034.4|33
1729692550000|2024-10-23 14:09:10|110062.3|110037.3|110077|110027|110078.3|110037.7|110061.8|110022.1|32
1729692560000|2024-10-23 14:09:20|110077.4|110027.4|110078.2|110028.2|110078.3|110028.3|110076|110026|28
1729692570000|2024-10-23 14:09:30|110078.1|110028.1|110070.2|110020.2|110078.9|110028.9|110068.9|110018.9|33
1729692580000|2024-10-23 14:09:40|110070.3|110020.3|110063.2|110013.2|110070.7|110020.7|110063.2|110013.2|31
1729692590000|2024-10-23 14:09:50|110064.6|110014.6|110068.6|110018.6|110068.9|110018.9|110063.6|110013.6|24
1729692600000|2024-10-23 14:10:00|110068.2|110018.2|110057.6|110032.6|110068.2|110032.6|110052.9|110016.4|26
1729692610000|2024-10-23 14:10:10|110057.1|110032.1|110062.6|110037.6|110065.2|110040.2|110057.1|110032.1|27
1729692620000|2024-10-23 14:10:20|110062.4|110037.4|110062.3|110037.3|110068.2|110043.2|110058.5|110033.5|39
1729692630000|2024-10-23 14:10:30|110064.7|110039.7|110075.3|110050.3|110077.9|110052.9|110062.7|110037.7|46
1729692640000|2024-10-23 14:10:40|110074.7|110049.7|110071.9|110046.9|110078.2|110053.2|110066.2|110041.2|41
1729692650000|2024-10-23 14:10:50|110071.5|110046.5|110069.3|110044.3|110079.5|110054.5|110068.7|110043.7|38
1729692660000|2024-10-23 14:11:00|110069.1|110044.1|110076.7|110051.7|110093|110056.1|110068.5|110033.1|53
1729692670000|2024-10-23 14:11:10|110075|110050|110082.1|110057.1|110082.4|110057.4|110075|110050|44
1729692680000|2024-10-23 14:11:20|110080.1|110055.1|110075.7|110050.7|110082.8|110057.8|110070.6|110045.6|38
1729692690000|2024-10-23 14:11:30|110075.3|110050.3|110066.8|110041.8|110078.2|110053.2|110066.8|110041.8|44
1729692700000|2024-10-23 14:11:40|110068.1|110043.1|110068|110043|110073.3|110048.3|110063.5|110038.5|53
1729692710000|2024-10-23 14:11:50|110064.6|110039.6|110067.5|110042.5|110071.1|110046.1|110063.8|110038.8|36
1729692720000|2024-10-23 14:12:00|110066.6|110041.6|110063.6|110038.6|110068.6|110043.6|110061.7|110036.7|33
1729692730000|2024-10-23 14:12:10|110063.7|110038.7|110061.4|110036.4|110067.8|110042.8|110061|110036|29
1729692740000|2024-10-23 14:12:20|110062.3|110037.3|110071.7|110046.7|110071.7|110046.7|110062.3|110037.3|39
1729692750000|2024-10-23 14:12:30|110071.2|110046.2|110076.9|110051.9|110079.1|110054.1|110070.6|110045.6|34
1729692760000|2024-10-23 14:12:40|110077.4|110052.4|110079.7|110054.7|110080.3|110055.3|110076.1|110051.1|29
1729692770000|2024-10-23 14:12:50|110080.2|110055.2|110082.2|110057.2|110085.1|110060.1|110076.2|110051.2|36
1729692780000|2024-10-23 14:13:00|110082.3|110057.3|110086.5|110061.5|110087.5|110062.5|110082.3|110057.3|27
1729692790000|2024-10-23 14:13:10|110087.7|110062.7|110083.2|110058.2|110087.8|110062.8|110082.4|110057.4|30
1729692800000|2024-10-23 14:13:20|110082.6|110057.6|110057.8|110032.8|110082.6|110057.6|110043|110010.5|47
1729692810000|2024-10-23 14:13:30|110058.7|110033.7|110052.5|110027.5|110058.7|110033.7|110051.6|110026.6|26
1729692820000|2024-10-23 14:13:40|110051.3|110026.3|110048.1|110023.1|110052.6|110027.6|110046.8|110021.8|32
1729692830000|2024-10-23 14:13:50|110050.2|110025.2|110045.8|110020.8|110050.3|110025.3|110045.8|110020.8|22
1729692840000|2024-10-23 14:14:00|110045.4|110020.4|110049.8|110024.8|110057.2|110032.2|110045.4|110020.4|30
1729692850000|2024-10-23 14:14:10|110050.7|110025.7|110056.1|110031.1|110058|110033|110049.1|110024.1|41
1729692860000|2024-10-23 14:14:20|110056.4|110031.4|110084.4|110059.4|110090.4|110065.4|110056.4|110031.4|42
1729692870000|2024-10-23 14:14:30|110083.8|110058.8|110082.3|110057.3|110085.7|110060.7|110081.8|110056.8|25
1729692880000|2024-10-23 14:14:40|110082.2|110057.2|110086|110061|110086.2|110061.2|110079.9|110054.9|28
1729692890000|2024-10-23 14:14:50|110085.5|110060.5|110088.3|110063.3|110097.8|110072.8|110079.7|110054.7|31
1729692900000|2024-10-23 14:15:00|110088.7|110063.7|110060.4|110035.4|110088.7|110063.7|110060.3|110035.3|37
1729692910000|2024-10-23 14:15:10|110060.7|110035.7|110065.2|110040.2|110067.4|110042.4|110060.7|110035.7|26
1729692920000|2024-10-23 14:15:20|110061.6|110036.6|110042|110017|110061.6|110036.6|110041.5|110016.5|35
1729692930000|2024-10-23 14:15:30|110042.1|110017.1|110036.5|110011.5|110042.1|110017.1|110035.3|110010.3|30
1729692940000|2024-10-23 14:15:40|110036.8|110011.8|110040.8|110015.8|110040.8|110015.8|110034.2|110009.2|33
1729692950000|2024-10-23 14:15:50|110041.5|110016.5|110047.4|110022.4|110049.7|110024.7|110041.5|110016.5|29
1729692960000|2024-10-23 14:16:00|110047.5|110022.5|110054.3|110029.3|110057.5|110032.5|110047.5|110022.5|22
1729692970000|2024-10-23 14:16:10|110054.6|110029.6|110059.2|110034.2|110059.4|110034.4|110052.4|110027.4|39
1729692980000|2024-10-23 14:16:20|110058.6|110033.6|110044.2|110019.2|110059.3|110034.3|110042.3|110017.3|35
1729692990000|2024-10-23 14:16:30|110043.9|110018.9|110030.9|110005.9|110043.9|110018.9|110028.4|110003.4|18
1729693000000|2024-10-23 14:16:40|110031.8|110006.8|110030.7|110005.7|110033|110008|110027.8|110002.8|34
1729693010000|2024-10-23 14:16:50|110030.8|110005.8|110022.9|109997.9|110030.8|110005.8|110021.2|109996.2|30
1729693020000|2024-10-23 14:17:00|110022.8|109997.8|110035.1|110010.1|110035.1|110010.1|110017.9|109992.9|36
1729693030000|2024-10-23 14:17:10|110035|110010|110034.7|110009.7|110037.7|110012.7|110034|110009|27
1729693040000|2024-10-23 14:17:20|110034|110009|110009.9|109984.9|110034.8|110009.8|110006.8|109981.8|53
1729693050000|2024-10-23 14:17:30|110009.3|109984.3|110016.2|109991.2|110021.1|109996.1|110008.4|109983.4|29
1729693060000|2024-10-23 14:17:40|110016.6|109991.6|110017.4|109992.4|110017.8|109992.8|110015.6|109990.6|23
1729693070000|2024-10-23 14:17:50|110017.2|109992.2|110009.9|109984.9|110017.4|109992.4|110009.9|109984.9|17
1729693080000|2024-10-23 14:18:00|110011|109986|110001.2|109976.2|110011.7|109986.7|110001.2|109976.2|25
1729693090000|2024-10-23 14:18:10|110001.8|109976.8|110008.3|109983.3|110009.2|109984.2|110001.3|109976.3|17
1729693100000|2024-10-23 14:18:20|110007.9|109982.9|110007|109982|110008.6|109983.6|110005.7|109980.7|25
1729693110000|2024-10-23 14:18:30|110007.3|109982.3|110014.8|109989.8|110014.8|109989.8|110006.1|109981.1|22
1729693120000|2024-10-23 14:18:40|110013.6|109988.6|110019.5|109994.5|110019.5|109994.5|110013.6|109988.6|33
1729693130000|2024-10-23 14:18:50|110020|109995|110033.1|110008.1|110039.2|110014.2|110017.3|109992.3|53
1729693140000|2024-10-23 14:19:00|110032|110007|110045.4|110020.4|110045.4|110020.4|110031.9|110006.9|41
1729693150000|2024-10-23 14:19:10|110044.8|110019.8|110042|110017|110044.8|110019.8|110041.5|110016.5|21
1729693160000|2024-10-23 14:19:20|110040.4|110015.4|110041.5|110016.5|110045.8|110020.8|110040.4|110015.4|31
1729693170000|2024-10-23 14:19:30|110041.4|110016.4|110041.6|110016.6|110043.1|110018.1|110040.3|110015.3|30
1729693180000|2024-10-23 14:19:40|110041|110016|110045|110020|110045.9|110020.9|110036.4|110011.4|40
1729693190000|2024-10-23 14:19:50|110045.6|110020.6|110053.5|110028.5|110065.4|110040.4|110045.3|110020.3|44
1729693200000|2024-10-23 14:20:00|110054|110029|110055.8|110030.8|110056.8|110031.8|110049.2|110024.2|43
1729693210000|2024-10-23 14:20:10|110055.7|110030.7|110036.5|110011.5|110057.6|110032.6|110036.5|110011.5|44
1729693220000|2024-10-23 14:20:20|110036.2|110011.2|110034.1|110009.1|110036.3|110011.3|110032.7|110007.7|31
1729693230000|2024-10-23 14:20:30|110034.2|110009.2|110040.6|110015.6|110042|110017|110033.5|110008.5|29
1729693240000|2024-10-23 14:20:40|110041.1|110016.1|110040.5|110015.5|110041.8|110016.8|110039.9|110014.9|22
1729693250000|2024-10-23 14:20:50|110041|110016|110046.5|110021.5|110046.5|110021.5|110035.5|110010.5|40
1729693260000|2024-10-23 14:21:00|110046.3|110021.3|110053.2|110028.2|110053.4|110028.4|110045.7|110020.7|36
1729693270000|2024-10-23 14:21:10|110052.6|110027.6|110057|110032|110057|110032|110047.7|110022.7|41
1729693280000|2024-10-23 14:21:20|110056.8|110031.8|110054.1|110029.1|110058.2|110033.2|110050.8|110025.8|29
1729693290000|2024-10-23 14:21:30|110053.7|110028.7|110057.3|110032.3|110058.2|110033.2|110053.7|110028.7|20
1729693300000|2024-10-23 14:21:40|110057.1|110032.1|110056.2|110031.2|110057.1|110032.1|110048.6|110023.6|34
1729693310000|2024-10-23 14:21:50|110055.7|110030.7|110056.9|110031.9|110057.3|110032.3|110054.8|110029.8|22
1729693320000|2024-10-23 14:22:00|110056|110031|110053.9|110028.9|110056|110031|110052.7|110027.7|21
1729693330000|2024-10-23 14:22:10|110054|110029|110060.2|110035.2|110063.3|110038.3|110051.9|110026.9|29
1729693340000|2024-10-23 14:22:20|110060.7|110035.7|110057.4|110032.4|110060.8|110035.8|110057.4|110032.4|29
1729693350000|2024-10-23 14:22:30|110057|110032|110050.3|110025.3|110057|110032|110049.8|110024.8|23
1729693360000|2024-10-23 14:22:40|110050.5|110025.5|110040.5|110015.5|110050.9|110025.9|110033.6|110008.6|31
1729693370000|2024-10-23 14:22:50|110040.7|110015.7|110042.3|110017.3|110042.9|110017.9|110040.7|110015.7|14
1729693380000|2024-10-23 14:23:00|110041.7|110016.7|110030.5|110005.5|110042.2|110017.2|110028.1|110003.1|35
1729693390000|2024-10-23 14:23:10|110030.6|110005.6|110016.3|109991.3|110032.7|110007.7|110012.1|109987.1|42
1729693400000|2024-10-23 14:23:20|110016.7|109991.7|110015|109990|110017.9|109992.9|110015|109990|23
1729693410000|2024-10-23 14:23:30|110015.5|109990.5|110013.3|109988.3|110016.4|109991.4|110013.3|109988.3|22
1729693420000|2024-10-23 14:23:40|110013.2|109988.2|110012.7|109987.7|110013.6|109988.6|110012.1|109987.1|22
1729693430000|2024-10-23 14:23:50|110013.1|109988.1|110023.7|109998.7|110024.8|109999.8|110013.1|109988.1|33
1729693440000|2024-10-23 14:24:00|110023.9|109998.9|110066.1|110016.1|110068.6|110033.4|110023.5|109998.5|26
1729693450000|2024-10-23 14:24:10|110064.1|110014.1|110063.5|110038.5|110069.5|110038.5|110056.2|110014.1|44
1729693460000|2024-10-23 14:24:20|110063.7|110038.7|110064.7|110039.7|110066.8|110041.8|110063.7|110038.7|22
1729693470000|2024-10-23 14:24:30|110067.3|110042.3|110061.5|110036.5|110067.5|110042.5|110060.9|110035.9|29
1729693480000|2024-10-23 14:24:40|110060.2|110035.2|110063.2|110038.2|110063.3|110038.3|110058.6|110033.6|20
1729693490000|2024-10-23 14:24:50|110062.5|110037.5|110065|110040|110065.2|110040.2|110060.5|110035.5|19
1729693500000|2024-10-23 14:25:00|110065.2|110040.2|110089|110064|110089|110064|110065.2|110040.2|50
1729693510000|2024-10-23 14:25:10|110088.4|110063.4|110089.7|110064.7|110089.8|110064.8|110086.6|110061.6|28
1729693520000|2024-10-23 14:25:20|110089.3|110064.3|110093.9|110068.9|110095.7|110070.7|110089.3|110064.3|28
1729693530000|2024-10-23 14:25:30|110093.5|110068.5|110092.6|110067.6|110093.5|110068.5|110090.4|110065.4|28
1729693540000|2024-10-23 14:25:40|110092|110067|110092.2|110067.2|110094.1|110069.1|110090.9|110065.9|21
1729693550000|2024-10-23 14:25:50|110092.6|110067.6|110092|110067|110093.8|110068.8|110091.7|110066.7|15
1729693560000|2024-10-23 14:26:00|110092.9|110067.9|110092|110067|110094|110069|110090.3|110065.3|27
1729693570000|2024-10-23 14:26:10|110092.1|110067.1|110115.3|110090.3|110115.3|110090.3|110091|110066|40
1729693580000|2024-10-23 14:26:20|110117.4|110092.4|110129.1|110104.1|110133.2|110108.2|110117.4|110092.4|52
1729693590000|2024-10-23 14:26:30|110129.2|110104.2|110128.3|110103.3|110133.7|110108.7|110127.9|110102.9|32
1729693600000|2024-10-23 14:26:40|110128|110103|110132.5|110107.5|110133.3|110108.3|110126.1|110101.1|36
1729693610000|2024-10-23 14:26:50|110131.8|110106.8|110116.3|110091.3|110132.7|110107.7|110116.3|110091.3|23
1729693620000|2024-10-23 14:27:00|110118.9|110093.9|110114.1|110089.1|110120.7|110095.7|110112.9|110087.9|33
1729693630000|2024-10-23 14:27:10|110113.8|110088.8|110112.7|110087.7|110117.4|110092.4|110112|110087|26
1729693640000|2024-10-23 14:27:20|110112.6|110087.6|110107.8|110082.8|110112.8|110087.8|110106.5|110081.5|26
1729693650000|2024-10-23 14:27:30|110107.5|110082.5|110106.6|110081.6|110107.6|110082.6|110101.9|110076.9|31
1729693660000|2024-10-23 14:27:40|110106.3|110081.3|110105.2|110080.2|110106.7|110081.7|110104|110079|24
1729693670000|2024-10-23 14:27:50|110104.7|110079.7|110108.6|110083.6|110108.6|110083.6|110103.8|110078.8|31
1729693680000|2024-10-23 14:28:00|110107.3|110082.3|110089.9|110064.9|110107.3|110082.3|110089.9|110064.9|24
1729693690000|2024-10-23 14:28:10|110090.3|110065.3|110097.4|110072.4|110100.3|110075.3|110089.8|110064.8|25
1729693700000|2024-10-23 14:28:20|110097.8|110072.8|110089.5|110064.5|110097.9|110072.9|110089|110064|22
1729693710000|2024-10-23 14:28:30|110089.2|110064.2|110105|110080|110105|110080|110089.2|110064.2|34
1729693720000|2024-10-23 14:28:40|110105.3|110080.3|110102.9|110077.9|110108.3|110083.3|110102.1|110077.1|17
1729693730000|2024-10-23 14:28:50|110102.8|110077.8|110089.8|110064.8|110102.9|110077.9|110089.4|110064.4|21
1729693740000|2024-10-23 14:29:00|110089.7|110064.7|110085.3|110060.3|110091.3|110066.3|110084.3|110059.3|35
1729693750000|2024-10-23 14:29:10|110084.5|110059.5|110086.7|110061.7|110091.2|110066.2|110084.5|110059.5|23
1729693760000|2024-10-23 14:29:20|110086.2|110061.2|110086.4|110061.4|110088|110063|110083.6|110058.6|18
1729693770000|2024-10-23 14:29:30|110086.3|110061.3|110087.7|110062.7|110087.9|110062.9|110083.2|110058.2|15
1729693780000|2024-10-23 14:29:40|110087.9|110062.9|110093|110068|110114.6|110078.3|110087.3|110062|32
1729693790000|2024-10-23 14:29:50|110093.4|110068.4|110102.1|110052.1|110105.6|110068.4|110093.4|110050.9|30
1729693800000|2024-10-23 14:30:00|110101.7|110051.7|110075.3|110050.3|110111.2|110067.6|110075.3|110050.3|39
1729693810000|2024-10-23 14:30:10|110074|110049|110103.5|110078.5|110104.3|110079.3|110074|110049|56
1729693820000|2024-10-23 14:30:20|110104.1|110079.1|110105|110080|110106.4|110081.4|110102.1|110077.1|37
1729693830000|2024-10-23 14:30:30|110103.6|110078.6|110107.1|110082.1|110108.7|110083.7|110103.6|110078.6|29
1729693840000|2024-10-23 14:30:40|110107.9|110082.9|110111.7|110086.7|110115.8|110090.8|110107.9|110082.9|41
1729693850000|2024-10-23 14:30:50|110111.8|110086.8|110111.3|110086.3|110115.5|110090.5|110111.1|110086.1|31
1729693860000|2024-10-23 14:31:00|110111|110086|110112.8|110087.8|110114.8|110089.8|110105.9|110080.9|46
1729693870000|2024-10-23 14:31:10|110112.4|110087.4|110114.6|110089.6|110118.2|110093.2|110110.4|110085.4|42
1729693880000|2024-10-23 14:31:20|110114|110089|110113.1|110088.1|110114.5|110089.5|110111|110086|33
1729693890000|2024-10-23 14:31:30|110113.3|110088.3|110115.1|110090.1|110115.7|110090.7|110112.4|110087.4|33
1729693900000|2024-10-23 14:31:40|110114.5|110089.5|110129|110104|110139.2|110114.2|110113.6|110088.6|28
1729693910000|2024-10-23 14:31:50|110128.9|110103.9|110137.7|110112.7|110138.5|110113.5|110128.9|110103.9|21
1729693920000|2024-10-23 14:32:00|110137.5|110112.5|110155.1|110130.1|110155.1|110130.1|110137.4|110112.4|39
1729693930000|2024-10-23 14:32:10|110156.8|110131.8|110160.2|110135.2|110161.1|110136.1|110155.9|110130.9|34
1729693940000|2024-10-23 14:32:20|110160.3|110135.3|110153.6|110128.6|110162.4|110137.4|110153.6|110128.6|33
1729693950000|2024-10-23 14:32:30|110153.8|110128.8|110145.8|110120.8|110154.9|110129.9|110145.8|110120.8|33
1729693960000|2024-10-23 14:32:40|110144.5|110119.5|110149.5|110124.5|110152.3|110127.3|110142.7|110117.7|28
1729693970000|2024-10-23 14:32:50|110150|110125|110158.9|110133.9|110167.1|110142.1|110149.6|110124.6|44
1729693980000|2024-10-23 14:33:00|110160.1|110135.1|110162.2|110137.2|110164.3|110139.3|110158.8|110133.8|40
1729693990000|2024-10-23 14:33:10|110163|110138|110159.3|110134.3|110164.9|110139.9|110155.7|110130.7|37
1729694000000|2024-10-23 14:33:20|110158.3|110133.3|110163.6|110138.6|110164.9|110139.9|110157.8|110132.8|33
1729694010000|2024-10-23 14:33:30|110164|110139|110176|110151|110177.1|110152.1|110162.9|110137.9|32
1729694020000|2024-10-23 14:33:40|110176.2|110151.2|110204.8|110179.8|110205.6|110180.6|110175.5|110150.5|29
1729694030000|2024-10-23 14:33:50|110206|110181|110208.6|110183.6|110215.9|110190.9|110206|110181|46
1729694040000|2024-10-23 14:34:00|110207.8|110182.8|110207.5|110182.5|110209.5|110184.5|110206.8|110181.8|21
1729694050000|2024-10-23 14:34:10|110206.6|110181.6|110210|110185|110213|110188|110203.7|110178.7|32
1729694060000|2024-10-23 14:34:20|110210.7|110185.7|110214.4|110189.4|110214.4|110189.4|110209.7|110184.7|22
1729694070000|2024-10-23 14:34:30|110214|110189|110230.1|110205.1|110230.1|110205.1|110213.9|110188.9|33
1729694080000|2024-10-23 14:34:40|110229.7|110204.7|110209|110184|110232.8|110207.8|110207|110182|32
1729694090000|2024-10-23 14:34:50|110208.6|110183.6|110252.7|110227.7|110252.7|110227.7|110208.6|110183.6|47
1729694100000|2024-10-23 14:35:00|110252.4|110227.4|110252.9|110227.9|110254.5|110229.5|110249.4|110224.4|34
1729694110000|2024-10-23 14:35:10|110252.6|110227.6|110252.8|110227.8|110252.8|110227.8|110248.6|110223.6|32
1729694120000|2024-10-23 14:35:20|110254.2|110229.2|110248.4|110223.4|110254.2|110229.2|110245.2|110220.2|32
1729694130000|2024-10-23 14:35:30|110248|110223|110246.7|110221.7|110249.9|110224.9|110240.8|110215.8|32
1729694140000|2024-10-23 14:35:40|110246.5|110221.5|110259.2|110234.2|110259.2|110234.2|110246.5|110221.5|30
1729694150000|2024-10-23 14:35:50|110258.9|110233.9|110253.7|110228.7|110259.1|110234.1|110252.7|110227.7|25
1729694160000|2024-10-23 14:36:00|110253.8|110228.8|110250|110225|110253.8|110228.8|110248|110223|23
1729694170000|2024-10-23 14:36:10|110250.6|110225.6|110275.8|110250.8|110276.4|110251.4|110250.3|110225.3|43
1729694180000|2024-10-23 14:36:20|110275.1|110250.1|110277.8|110252.8|110278.8|110253.8|110272.9|110247.9|24
1729694190000|2024-10-23 14:36:30|110277.9|110252.9|110280.7|110255.7|110282.8|110257.8|110277.4|110252.4|29
1729694200000|2024-10-23 14:36:40|110281.5|110256.5|110278.1|110253.1|110281.7|110256.7|110276.4|110251.4|26
1729694210000|2024-10-23 14:36:50|110277.8|110252.8|110280.8|110255.8|110282|110257|110277.8|110252.8|28
1729694220000|2024-10-23 14:37:00|110280.2|110255.2|110265.7|110240.7|110280.2|110255.2|110260.4|110235.4|46
1729694230000|2024-10-23 14:37:10|110266.1|110241.1|110249.9|110224.9|110266.1|110241.1|110249.9|110224.9|32
1729694240000|2024-10-23 14:37:20|110250.6|110225.6|110252.7|110227.7|110253.1|110228.1|110250.4|110225.4|26
1729694250000|2024-10-23 14:37:30|110252.8|110227.8|110255.4|110230.4|110255.4|110230.4|110249|110224|24
1729694260000|2024-10-23 14:37:40|110256.2|110231.2|110260|110235|110261|110236|110247.6|110222.6|28
1729694270000|2024-10-23 14:37:50|110259.1|110234.1|110249.7|110224.7|110261.4|110236.4|110249.7|110224.7|35
1729694280000|2024-10-23 14:38:00|110250.4|110225.4|110248.9|110223.9|110250.4|110225.4|110243.5|110218.5|30
1729694290000|2024-10-23 14:38:10|110249.3|110224.3|110249.1|110224.1|110249.5|110224.5|110248.4|110223.4|12
1729694300000|2024-10-23 14:38:20|110249.5|110224.5|110250|110225|110250|110225|110249.5|110224.5|2
1729694310000|2024-10-23 14:38:30|110250.8|110225.8|110258.3|110233.3|110258.7|110233.7|110242.5|110217.5|35
1729694320000|2024-10-23 14:38:40|110257.9|110232.9|110255.1|110230.1|110257.9|110232.9|110255.1|110230.1|15
1729694330000|2024-10-23 14:38:50|110255.4|110230.4|110250.9|110225.9|110255.4|110230.4|110250.9|110225.9|11
1729694340000|2024-10-23 14:39:00|110253.5|110228.5|110254.4|110229.4|110257.8|110232.8|110247.3|110222.3|38
1729694350000|2024-10-23 14:39:10|110254.2|110229.2|110258.8|110233.8|110260|110235|110253.9|110228.9|20
1729694360000|2024-10-23 14:39:20|110258.1|110233.1|110250.1|110225.1|110258.1|110233.1|110243.5|110218.5|27
1729694370000|2024-10-23 14:39:30|110250.3|110225.3|110235.2|110210.2|110250.3|110225.3|110233.7|110208.7|35
1729694380000|2024-10-23 14:39:40|110235.4|110210.4|110234.5|110209.5|110239.1|110214.1|110233.7|110208.7|23
1729694390000|2024-10-23 14:39:50|110234.8|110209.8|110232.3|110207.3|110238.4|110213.4|110231.2|110206.2|28
1729694400000|2024-10-23 14:40:00|110232|110207|110222.7|110197.7|110238.4|110213.4|110222.7|110197.7|38
1729694410000|2024-10-23 14:40:10|110223|110198|110220.9|110195.9|110224.2|110199.2|110215.2|110190.2|29
1729694420000|2024-10-23 14:40:20|110220.2|110195.2|110213.6|110188.6|110220.5|110195.5|110212.1|110187.1|37
1729694430000|2024-10-23 14:40:30|110213.7|110188.7|110215.7|110190.7|110216.1|110191.1|110210.3|110185.3|27
1729694440000|2024-10-23 14:40:40|110214.5|110189.5|110220.3|110195.3|110220.6|110195.6|110212.9|110187.9|30
1729694450000|2024-10-23 14:40:50|110220.7|110195.7|110225.4|110200.4|110225.4|110200.4|110220.7|110195.7|16
1729694460000|2024-10-23 14:41:00|110225.6|110200.6|110225.2|110200.2|110227.6|110202.6|110222.3|110197.3|30
1729694470000|2024-10-23 14:41:10|110226|110201|110229.7|110204.7|110238.3|110213.3|110226|110201|34
1729694480000|2024-10-23 14:41:20|110229.8|110204.8|110239.7|110214.7|110240.2|110215.2|110229.8|110204.8|29
1729694490000|2024-10-23 14:41:30|110239.5|110214.5|110241.3|110216.3|110241.4|110216.4|110234.4|110209.4|29
1729694500000|2024-10-23 14:41:40|110241.6|110216.6|110237.7|110212.7|110242|110217|110237.4|110212.4|15
1729694510000|2024-10-23 14:41:50|110237.8|110212.8|110225.8|110200.8|110239.8|110214.8|110225.8|110200.8|31
1729694520000|2024-10-23 14:42:00|110226.3|110201.3|110224.9|110199.9|110226.3|110201.3|110222.1|110197.1|25
1729694530000|2024-10-23 14:42:10|110225.4|110200.4|110225.6|110200.6|110228.9|110203.9|110225|110200|25
1729694540000|2024-10-23 14:42:20|110224.5|110199.5|110224.3|110199.3|110225.6|110200.6|110209.6|110184.6|38
1729694550000|2024-10-23 14:42:30|110225.5|110200.5|110232.8|110207.8|110239.6|110214.6|110225|110200|40
1729694560000|2024-10-23 14:42:40|110232.4|110207.4|110217.1|110192.1|110232.7|110207.7|110217.1|110192.1|38
1729694570000|2024-10-23 14:42:50|110217|110192|110218.3|110193.3|110221.4|110196.4|110213.1|110188.1|31
1729694580000|2024-10-23 14:43:00|110218|110193|110225.8|110200.8|110227.6|110202.6|110217.6|110192.6|36
1729694590000|2024-10-23 14:43:10|110226.2|110201.2|110230.8|110205.8|110231.4|110206.4|110225.8|110200.8|20
1729694600000|2024-10-23 14:43:20|110231.2|110206.2|110224.2|110199.2|110231.2|110206.2|110223.4|110198.4|20
1729694610000|2024-10-23 14:43:30|110224.5|110199.5|110219.4|110194.4|110225.8|110200.8|110218.3|110193.3|20
1729694620000|2024-10-23 14:43:40|110219.9|110194.9|110224.2|110199.2|110226|110201|110219.9|110194.9|29
1729694630000|2024-10-23 14:43:50|110224.5|110199.5|110219.8|110194.8|110225.5|110200.5|110218.8|110193.8|28
1729694640000|2024-10-23 14:44:00|110219.5|110194.5|110197.9|110172.9|110219.5|110194.5|110196.2|110171.2|39
1729694650000|2024-10-23 14:44:10|110198|110173|110203.3|110178.3|110203.3|110178.3|110197.4|110172.4|35
1729694660000|2024-10-23 14:44:20|110203.7|110178.7|110203.4|110178.4|110210.7|110185.7|110200.1|110175.1|34
1729694670000|2024-10-23 14:44:30|110203.7|110178.7|110207.3|110182.3|110207.3|110182.3|110201.9|110176.9|32
1729694680000|2024-10-23 14:44:40|110206.6|110181.6|110206.6|110181.6|110207.5|110182.5|110201.9|110176.9|24
1729694690000|2024-10-23 14:44:50|110206.2|110181.2|110203.6|110178.6|110206.3|110181.3|110202.9|110177.9|20
1729694700000|2024-10-23 14:45:00|110204.3|110179.3|110210.5|110185.5|110210.7|110185.7|110204.3|110179.3|25
1729694710000|2024-10-23 14:45:10|110210.2|110185.2|110206.9|110181.9|110212.6|110187.6|110206.9|110181.9|28
1729694720000|2024-10-23 14:45:20|110206.5|110181.5|110211.9|110186.9|110216.1|110191.1|110206.5|110181.5|24
1729694730000|2024-10-23 14:45:30|110215.2|110190.2|110211|110186|110217.9|110192.9|110211|110186|27
1729694740000|2024-10-23 14:45:40|110210.8|110185.8|110213.2|110188.2|110214.9|110189.9|110210.5|110185.5|24
1729694750000|2024-10-23 14:45:50|110212.9|110187.9|110214.4|110189.4|110214.6|110189.6|110212.7|110187.7|21
1729694760000|2024-10-23 14:46:00|110214.7|110189.7|110231.4|110206.4|110232.8|110207.8|110214.2|110189.2|26
1729694770000|2024-10-23 14:46:10|110230.6|110205.6|110236.1|110211.1|110236.1|110211.1|110220.1|110195.1|36
1729694780000|2024-10-23 14:46:20|110236.5|110211.5|110231.3|110206.3|110238.3|110213.3|110230.9|110205.9|21
1729694790000|2024-10-23 14:46:30|110230.7|110205.7|110230.6|110205.6|110230.7|110205.7|110229.9|110204.9|10
1729694800000|2024-10-23 14:46:40|110230.3|110205.3|110232.4|110207.4|110236.9|110211.9|110229.8|110204.8|27
1729694810000|2024-10-23 14:46:50|110232.3|110207.3|110231.2|110206.2|110233.8|110208.8|110231.2|110206.2|18
1729694820000|2024-10-23 14:47:00|110230.8|110205.8|110238.5|110213.5|110238.5|110213.5|110218.9|110193.9|31
1729694830000|2024-10-23 14:47:10|110238.9|110213.9|110239.1|110214.1|110243.7|110218.7|110238.2|110213.2|17
1729694840000|2024-10-23 14:47:20|110239.2|110214.2|110241.3|110216.3|110245.4|110220.4|110239.2|110214.2|28
1729694850000|2024-10-23 14:47:30|110241.9|110216.9|110245.5|110220.5|110248.3|110223.3|110240.8|110215.8|24
1729694860000|2024-10-23 14:47:40|110245.2|110220.2|110247.3|110222.3|110254.9|110229.9|110244.7|110219.7|30
1729694870000|2024-10-23 14:47:50|110247.8|110222.8|110249.2|110224.2|110249.6|110224.6|110247.5|110222.5|15
1729694880000|2024-10-23 14:48:00|110249|110224|110243.3|110218.3|110258.3|110233.3|110243.3|110218.3|41
1729694890000|2024-10-23 14:48:10|110242.9|110217.9|110234.7|110209.7|110244.3|110219.3|110234.7|110209.7|36
1729694900000|2024-10-23 14:48:20|110235.4|110210.4|110239|110214|110242.6|110217.6|110235.1|110210.1|27
1729694910000|2024-10-23 14:48:30|110239.6|110214.6|110243.5|110218.5|110243.5|110218.5|110238|110213|28
1729694920000|2024-10-23 14:48:40|110242.8|110217.8|110235.1|110210.1|110242.9|110217.9|110235.1|110210.1|19
1729694930000|2024-10-23 14:48:50|110235.5|110210.5|110239.6|110214.6|110242.2|110217.2|110235.5|110210.5|24
1729694940000|2024-10-23 14:49:00|110238.8|110213.8|110239.8|110214.8|110239.8|110214.8|110232.6|110207.6|26
1729694950000|2024-10-23 14:49:10|110239.5|110214.5|110243.6|110218.6|110246.5|110221.5|110239.1|110214.1|21
1729694960000|2024-10-23 14:49:20|110243.5|110218.5|110257.8|110232.8|110258.1|110233.1|110243.1|110218.1|19
1729694970000|2024-10-23 14:49:30|110258.3|110233.3|110258.2|110233.2|110258.8|110233.8|110257.9|110232.9|7
1729694980000|2024-10-23 14:49:40|110257.9|110232.9|110261.4|110236.4|110265.5|110240.5|110257.2|110232.2|38
1729694990000|2024-10-23 14:49:50|110260.4|110235.4|110259.9|110234.9|110262.3|110237.3|110256.9|110231.9|19
1729695000000|2024-10-23 14:50:00|110261|110236|110256.4|110231.4|110263|110238|110255.9|110230.9|24
1729695010000|2024-10-23 14:50:10|110256|110231|110241.2|110216.2|110256|110231|110240.8|110215.8|40
1729695020000|2024-10-23 14:50:20|110241.1|110216.1|110241.9|110216.9|110242.6|110217.6|110241.1|110216.1|17
1729695030000|2024-10-23 14:50:30|110241.1|110216.1|110213.5|110188.5|110241.1|110216.1|110213.5|110188.5|44
1729695040000|2024-10-23 14:50:40|110210.6|110185.6|110219.2|110194.2|110219.2|110194.2|110208.6|110183.6|28
1729695050000|2024-10-23 14:50:50|110218.7|110193.7|110210.5|110185.5|110219.9|110194.9|110210.5|110185.5|20
1729695060000|2024-10-23 14:51:00|110210.9|110185.9|110207.2|110182.2|110211.4|110186.4|110206.7|110181.7|23
1729695070000|2024-10-23 14:51:10|110206.9|110181.9|110205.1|110180.1|110209.8|110184.8|110205.1|110180.1|30
1729695080000|2024-10-23 14:51:20|110204.9|110179.9|110211.4|110186.4|110211.4|110186.4|110204.8|110179.8|25
1729695090000|2024-10-23 14:51:30|110211.5|110186.5|110222.5|110197.5|110222.5|110197.5|110211|110186|21
1729695100000|2024-10-23 14:51:40|110222.9|110197.9|110251.9|110226.9|110251.9|110226.9|110222.9|110197.9|40
1729695110000|2024-10-23 14:51:50|110252.3|110227.3|110242.3|110217.3|110254.3|110229.3|110241.5|110216.5|39
1729695120000|2024-10-23 14:52:00|110245.7|110220.7|110245.4|110220.4|110246.9|110221.9|110244.5|110219.5|17
1729695130000|2024-10-23 14:52:10|110245.5|110220.5|110252.1|110227.1|110252.1|110227.1|110243.2|110218.2|28
1729695140000|2024-10-23 14:52:20|110251.7|110226.7|110257.3|110232.3|110257.3|110232.3|110251.5|110226.5|16
1729695150000|2024-10-23 14:52:30|110257|110232|110261.5|110236.5|110262.4|110237.4|110251.2|110226.2|28
1729695160000|2024-10-23 14:52:40|110260.8|110235.8|110266.5|110241.5|110266.5|110241.5|110259.3|110234.3|30
1729695170000|2024-10-23 14:52:50|110267.1|110242.1|110267|110242|110267.8|110242.8|110266.7|110241.7|13
1729695180000|2024-10-23 14:53:00|110266.6|110241.6|110261.5|110236.5|110267.1|110242.1|110256.8|110231.8|32
1729695190000|2024-10-23 14:53:10|110261.8|110236.8|110255.3|110230.3|110275.3|110250.3|110255.3|110230.3|33
1729695200000|2024-10-23 14:53:20|110256.5|110231.5|110253.2|110228.2|110256.7|110231.7|110250.5|110225.5|28
1729695210000|2024-10-23 14:53:30|110252.5|110227.5|110248.5|110223.5|110253.5|110228.5|110245.7|110220.7|38
1729695220000|2024-10-23 14:53:40|110248.8|110223.8|110252.7|110227.7|110255.4|110230.4|110247.2|110222.2|38
1729695230000|2024-10-23 14:53:50|110252.2|110227.2|110258.4|110233.4|110258.4|110233.4|110252|110227|23
1729695240000|2024-10-23 14:54:00|110258|110233|110259.5|110234.5|110259.9|110234.9|110256.8|110231.8|22
1729695250000|2024-10-23 14:54:10|110259.7|110234.7|110244.6|110219.6|110259.7|110234.7|110244.2|110219.2|34
1729695260000|2024-10-23 14:54:20|110245|110220|110249.4|110224.4|110251.3|110226.3|110244.7|110219.7|22
1729695270000|2024-10-23 14:54:30|110249.9|110224.9|110247.7|110222.7|110250.4|110225.4|110247.3|110222.3|24
1729695280000|2024-10-23 14:54:40|110247.4|110222.4|110245.8|110220.8|110250.2|110225.2|110244.1|110219.1|30
1729695290000|2024-10-23 14:54:50|110245.1|110220.1|110243.2|110218.2|110245.1|110220.1|110237.7|110212.7|28
1729695300000|2024-10-23 14:55:00|110243.5|110218.5|110242.5|110217.5|110248.4|110223.4|110242.5|110217.5|22
1729695310000|2024-10-23 14:55:10|110243|110218|110238.2|110213.2|110243|110218|110237.9|110212.9|22
1729695320000|2024-10-23 14:55:20|110238.1|110213.1|110242|110217|110242.7|110217.7|110237.8|110212.8|24
1729695330000|2024-10-23 14:55:30|110242.4|110217.4|110256.7|110231.7|110257.1|110232.1|110242.1|110217.1|24
1729695340000|2024-10-23 14:55:40|110256.8|110231.8|110255.3|110230.3|110261.1|110236.1|110249|110224|32
1729695350000|2024-10-23 14:55:50|110255.5|110230.5|110255.2|110230.2|110258|110233|110247.2|110222.2|39
1729695360000|2024-10-23 14:56:00|110255.1|110230.1|110249.9|110224.9|110255.1|110230.1|110249.8|110224.8|22
1729695370000|2024-10-23 14:56:10|110249.8|110224.8|110234.4|110209.4|110255.3|110230.3|110234.2|110209.2|35
1729695380000|2024-10-23 14:56:20|110235.7|110210.7|110234|110209|110236.7|110211.7|110232.5|110207.5|20
1729695390000|2024-10-23 14:56:30|110234.5|110209.5|110213.8|110188.8|110234.9|110209.9|110213.1|110188.1|36
1729695400000|2024-10-23 14:56:40|110216.9|110191.9|110218.1|110193.1|110218.1|110193.1|110211.1|110186.1|38
1729695410000|2024-10-23 14:56:50|110218.4|110193.4|110222.3|110197.3|110223.5|110198.5|110218.1|110193.1|24
1729695420000|2024-10-23 14:57:00|110222|110197|110222.8|110197.8|110224.5|110199.5|110221.2|110196.2|24
1729695430000|2024-10-23 14:57:10|110222.6|110197.6|110234.8|110209.8|110244.6|110219.6|110222.4|110197.4|34
1729695440000|2024-10-23 14:57:20|110235.1|110210.1|110242.1|110217.1|110245.7|110220.7|110235.1|110210.1|24
1729695450000|2024-10-23 14:57:30|110239.5|110214.5|110233.9|110208.9|110240|110215|110232.6|110207.6|23
1729695460000|2024-10-23 14:57:40|110235.2|110210.2|110232.3|110207.3|110235.2|110210.2|110230.8|110205.8|18
1729695470000|2024-10-23 14:57:50|110231.9|110206.9|110208.4|110183.4|110231.9|110206.9|110208.4|110183.4|27
1729695480000|2024-10-23 14:58:00|110206.6|110181.6|110213.5|110188.5|110217.5|110192.5|110204.4|110179.4|37
1729695490000|2024-10-23 14:58:10|110213.7|110188.7|110216.9|110191.9|110221.5|110196.5|110213.5|110188.5|32
1729695500000|2024-10-23 14:58:20|110217.4|110192.4|110214.8|110189.8|110217.4|110192.4|110210.8|110185.8|16
1729695510000|2024-10-23 14:58:30|110215.5|110190.5|110212.6|110187.6|110215.5|110190.5|110212.6|110187.6|13
1729695520000|2024-10-23 14:58:40|110212.5|110187.5|110217.8|110192.8|110222.2|110197.2|110211.8|110186.8|37
1729695530000|2024-10-23 14:58:50|110215.6|110190.6|110218.8|110193.8|110226.3|110201.3|110215.6|110190.6|22
1729695540000|2024-10-23 14:59:00|110218.9|110193.9|110223.9|110198.9|110224.9|110199.9|110217.4|110192.4|29
1729695550000|2024-10-23 14:59:10|110225|110200|110223.9|110198.9|110225.6|110200.6|110219.8|110194.8|34
1729695560000|2024-10-23 14:59:20|110224.4|110199.4|110219.4|110194.4|110227.2|110202.2|110215.9|110190.9|50
1729695570000|2024-10-23 14:59:30|110219.8|110194.8|110216.1|110191.1|110219.8|110194.8|110215.4|110190.4|26
1729695580000|2024-10-23 14:59:40|110216.5|110191.5|110215|110190|110218.5|110193.5|110209.8|110184.8|20
1729695590000|2024-10-23 14:59:50|110218.6|110193.6|110221.6|110196.6|110223|110198|110218.4|110193.4|21
1729695600000|2024-10-23 15:00:00|110222.9|110197.9|110225.6|110200.6|110226.2|110201.2|110222|110197|23
1729695610000|2024-10-23 15:00:10|110225.3|110200.3|110230.4|110205.4|110233.4|110208.4|110225.3|110200.3|31
1729695620000|2024-10-23 15:00:20|110230.8|110205.8|110233.2|110208.2|110233.2|110208.2|110230.8|110205.8|12
1729695630000|2024-10-23 15:00:30|110232.7|110207.7|110239.5|110214.5|110248.9|110223.9|110232.1|110207.1|29
1729695640000|2024-10-23 15:00:40|110238.8|110213.8|110234.8|110209.8|110240|110215|110234.5|110209.5|28
1729695650000|2024-10-23 15:00:50|110234.2|110209.2|110234.1|110209.1|110235.4|110210.4|110233.3|110208.3|33
1729695660000|2024-10-23 15:01:00|110233.7|110208.7|110219|110194|110233.7|110208.7|110218.6|110193.6|27
1729695670000|2024-10-23 15:01:10|110218.6|110193.6|110204.7|110179.7|110221.7|110196.7|110202.1|110177.1|22
1729695680000|2024-10-23 15:01:20|110205.6|110180.6|110204.7|110179.7|110207.4|110182.4|110199.9|110174.9|42
1729695690000|2024-10-23 15:01:30|110204.9|110179.9|110200.4|110175.4|110204.9|110179.9|110199.8|110174.8|11
1729695700000|2024-10-23 15:01:40|110200.7|110175.7|110205.4|110180.4|110209.6|110184.6|110200.7|110175.7|28
1729695710000|2024-10-23 15:01:50|110205.3|110180.3|110202|110177|110206.7|110181.7|110200.6|110175.6|33
1729695720000|2024-10-23 15:02:00|110202.3|110177.3|110198.9|110173.9|110210.8|110185.8|110198.9|110173.9|38
1729695730000|2024-10-23 15:02:10|110199.3|110174.3|110199.6|110174.6|110200.6|110175.6|110193.5|110168.5|21
1729695740000|2024-10-23 15:02:20|110199.9|110174.9|110206.9|110181.9|110206.9|110181.9|110199.7|110174.7|41
1729695750000|2024-10-23 15:02:30|110207|110182|110196.1|110171.1|110211.1|110186.1|110196.1|110171.1|26
1729695760000|2024-10-23 15:02:40|110195.9|110170.9|110198.9|110173.9|110200.8|110175.8|110195.3|110170.3|19
1729695770000|2024-10-23 15:02:50|110199.5|110174.5|110202|110177|110202|110177|110198.8|110173.8|18
1729695780000|2024-10-23 15:03:00|110201.7|110176.7|110201.8|110176.8|110205.2|110180.2|110201.1|110176.1|22
1729695790000|2024-10-23 15:03:10|110201.6|110176.6|110197|110172|110204.7|110179.7|110197|110172|21
1729695800000|2024-10-23 15:03:20|110196.9|110171.9|110198.4|110173.4|110198.7|110173.7|110188.9|110163.9|33
1729695810000|2024-10-23 15:03:30|110198.1|110173.1|110199.3|110174.3|110200.9|110175.9|110197.1|110172.1|23
1729695820000|2024-10-23 15:03:40|110199.4|110174.4|110195.7|110170.7|110199.6|110174.6|110195.7|110170.7|17
1729695830000|2024-10-23 15:03:50|110195.4|110170.4|110185.8|110160.8|110195.6|110170.6|110185.8|110160.8|25
1729695840000|2024-10-23 15:04:00|110185.3|110160.3|110190.6|110165.6|110190.6|110165.6|110185.3|110160.3|21
1729695850000|2024-10-23 15:04:10|110190.3|110165.3|110184.4|110159.4|110191|110166|110184.2|110159.2|14
1729695860000|2024-10-23 15:04:20|110183.9|110158.9|110180.4|110155.4|110185.2|110160.2|110178.1|110153.1|24
1729695870000|2024-10-23 15:04:30|110178.6|110153.6|110172.8|110147.8|110178.6|110153.6|110165.5|110140.5|30
1729695880000|2024-10-23 15:04:40|110172.9|110147.9|110177.3|110152.3|110179.3|110154.3|110172.9|110147.9|13
1729695890000|2024-10-23 15:04:50|110176.6|110151.6|110178.5|110153.5|110178.8|110153.8|110176.4|110151.4|13
1729695900000|2024-10-23 15:05:00|110178.6|110153.6|110176.9|110151.9|110180.2|110155.2|110175.1|110150.1|22
1729695910000|2024-10-23 15:05:10|110177.5|110152.5|110178.2|110153.2|110186.2|110161.2|110177.5|110152.5|34
1729695920000|2024-10-23 15:05:20|110178.5|110153.5|110179.5|110154.5|110181.3|110156.3|110178|110153|16
1729695930000|2024-10-23 15:05:30|110179.2|110154.2|110182.8|110157.8|110191.9|110166.9|110177.9|110152.9|38
1729695940000|2024-10-23 15:05:40|110182.6|110157.6|110183.2|110158.2|110184.4|110159.4|110182.6|110157.6|18
1729695950000|2024-10-23 15:05:50|110183.6|110158.6|110187.3|110162.3|110189.3|110164.3|110183.2|110158.2|24
1729695960000|2024-10-23 15:06:00|110187.1|110162.1|110189|110164|110190.4|110165.4|110183|110158|36
1729695970000|2024-10-23 15:06:10|110189.2|110164.2|110218.4|110193.4|110225.8|110200.8|110189.2|110164.2|45
1729695980000|2024-10-23 15:06:20|110217.9|110192.9|110225.4|110200.4|110225.4|110200.4|110217.5|110192.5|24
1729695990000|2024-10-23 15:06:30|110225.8|110200.8|110231.6|110206.6|110235.5|110210.5|110225.8|110200.8|24
1729696000000|2024-10-23 15:06:40|110231.7|110206.7|110225.7|110200.7|110231.7|110206.7|110223.1|110198.1|35
1729696010000|2024-10-23 15:06:50|110225.9|110200.9|110226|110201|110230.4|110205.4|110224.7|110199.7|33
1729696020000|2024-10-23 15:07:00|110226.8|110201.8|110227.4|110202.4|110230.7|110205.7|110226.3|110201.3|28
1729696030000|2024-10-23 15:07:10|110227.5|110202.5|110223.3|110198.3|110227.5|110202.5|110217.5|110192.5|30
1729696040000|2024-10-23 15:07:20|110223|110198|110211.2|110186.2|110223.3|110198.3|110204.1|110179.1|39
1729696050000|2024-10-23 15:07:30|110211.7|110186.7|110216.7|110191.7|110217.7|110192.7|110206.5|110181.5|39
1729696060000|2024-10-23 15:07:40|110217.4|110192.4|110212|110187|110222.3|110197.3|110211.5|110186.5|35
1729696070000|2024-10-23 15:07:50|110211.6|110186.6|110208.3|110183.3|110218|110193|110208.3|110183.3|33
1729696080000|2024-10-23 15:08:00|110209.4|110184.4|110219.6|110194.6|110219.6|110194.6|110208.7|110183.7|30
1729696090000|2024-10-23 15:08:10|110220|110195|110215.5|110190.5|110222|110197|110215.5|110190.5|18
1729696100000|2024-10-23 15:08:20|110215.6|110190.6|110205.1|110180.1|110215.8|110190.8|110202.8|110177.8|34
1729696110000|2024-10-23 15:08:30|110205.2|110180.2|110205.4|110180.4|110207.7|110182.7|110204.2|110179.2|26
1729696120000|2024-10-23 15:08:40|110205.9|110180.9|110208.2|110183.2|110208.2|110183.2|110205.4|110180.4|33
1729696130000|2024-10-23 15:08:50|110208.1|110183.1|110208.5|110183.5|110209|110184|110206.1|110181.1|19
1729696140000|2024-10-23 15:09:00|110208.1|110183.1|110220.1|110195.1|110220.1|110195.1|110204.8|110179.8|36
1729696150000|2024-10-23 15:09:10|110219.8|110194.8|110221.5|110196.5|110222.8|110197.8|110219.8|110194.8|29
1729696160000|2024-10-23 15:09:20|110222|110197|110222.4|110197.4|110225.4|110200.4|110222|110197|20
1729696170000|2024-10-23 15:09:30|110223.5|110198.5|110225|110200|110225|110200|110223.5|110198.5|19
1729696180000|2024-10-23 15:09:40|110224.7|110199.7|110195.5|110170.5|110225.1|110200.1|110195.2|110170.2|38
1729696190000|2024-10-23 15:09:50|110195.9|110170.9|110187.5|110162.5|110198.4|110173.4|110187.5|110162.5|34
1729696200000|2024-10-23 15:10:00|110187.1|110162.1|110181.6|110156.6|110188.4|110163.4|110177|110152|38
1729696210000|2024-10-23 15:10:10|110182.5|110157.5|110168.6|110143.6|110182.6|110157.6|110168.6|110143.6|46
1729696220000|2024-10-23 15:10:20|110168.9|110143.9|110175.1|110150.1|110176.6|110151.6|110166.4|110141.4|35
1729696230000|2024-10-23 15:10:30|110174.8|110149.8|110173.4|110148.4|110174.8|110149.8|110160|110135|43
1729696240000|2024-10-23 15:10:40|110173.1|110148.1|110166.6|110141.6|110177|110152|110166.1|110141.1|25
1729696250000|2024-10-23 15:10:50|110166.4|110141.4|110160.1|110135.1|110167.9|110142.9|110154.4|110129.4|37
1729696260000|2024-10-23 15:11:00|110160|110135|110162.8|110137.8|110164.4|110139.4|110159.8|110134.8|27
1729696270000|2024-10-23 15:11:10|110163.2|110138.2|110161|110136|110166.8|110141.8|110160.5|110135.5|33
1729696280000|2024-10-23 15:11:20|110160.6|110135.6|110166.1|110141.1|110166.1|110141.1|110154.9|110129.9|40
1729696290000|2024-10-23 15:11:30|110165.7|110140.7|110158.4|110133.4|110165.7|110140.7|110157.5|110132.5|41
1729696300000|2024-10-23 15:11:40|110158.8|110133.8|110160.6|110135.6|110162.4|110137.4|110158|110133|24
1729696310000|2024-10-23 15:11:50|110160.7|110135.7|110161.5|110136.5|110164.2|110139.2|110157.8|110132.8|35
1729696320000|2024-10-23 15:12:00|110161.6|110136.6|110172.6|110147.6|110172.8|110147.8|110160.9|110135.9|36
1729696330000|2024-10-23 15:12:10|110172.9|110147.9|110166.8|110141.8|110172.9|110147.9|110166.8|110141.8|24
1729696340000|2024-10-23 15:12:20|110167.8|110142.8|110169.6|110144.6|110170.4|110145.4|110167.8|110142.8|21
1729696350000|2024-10-23 15:12:30|110169.8|110144.8|110166.7|110141.7|110171.4|110146.4|110166|110141|27
1729696360000|2024-10-23 15:12:40|110166.6|110141.6|110181.1|110156.1|110183.4|110158.4|110166.6|110141.6|27
1729696370000|2024-10-23 15:12:50|110180.1|110155.1|110181.1|110156.1|110182|110157|110177.1|110152.1|32
1729696380000|2024-10-23 15:13:00|110180.6|110155.6|110180.6|110155.6|110182.6|110157.6|110176.5|110151.5|32
1729696390000|2024-10-23 15:13:10|110180.9|110155.9|110187|110162|110187|110162|110180.6|110155.6|21
1729696400000|2024-10-23 15:13:20|110186.4|110161.4|110198.6|110173.6|110199.4|110174.4|110186.4|110161.4|24
1729696410000|2024-10-23 15:13:30|110199.6|110174.6|110193.3|110168.3|110220.6|110195.6|110175.2|110150.2|45
1729696420000|2024-10-23 15:13:40|110193.4|110168.4|110193.4|110168.4|110196.3|110171.3|110193.4|110168.4|16
1729696430000|2024-10-23 15:13:50|110191.4|110166.4|110189.1|110164.1|110193.5|110168.5|110187.8|110162.8|33
1729696440000|2024-10-23 15:14:00|110187.7|110162.7|110188.7|110163.7|110193.2|110168.2|110186.9|110161.9|31
1729696450000|2024-10-23 15:14:10|110188.5|110163.5|110182.7|110157.7|110189.8|110164.8|110182.6|110157.6|33
1729696460000|2024-10-23 15:14:20|110183|110158|110183.6|110158.6|110188.4|110163.4|110183|110158|26
1729696470000|2024-10-23 15:14:30|110183.1|110158.1|110181.8|110156.8|110183.8|110158.8|110180|110155|25
1729696480000|2024-10-23 15:14:40|110181.5|110156.5|110162.6|110137.6|110181.5|110156.5|110160.9|110135.9|32
1729696490000|2024-10-23 15:14:50|110163.3|110138.3|110153.3|110128.3|110164|110139|110153.3|110128.3|24
1729696500000|2024-10-23 15:15:00|110151.1|110126.1|110147.5|110122.5|110154.9|110129.9|110146.2|110121.2|30
1729696510000|2024-10-23 15:15:10|110145.9|110120.9|110144.6|110119.6|110148|110123|110141.9|110116.9|19
1729696520000|2024-10-23 15:15:20|110144.2|110119.2|110140.9|110115.9|110144.2|110119.2|110139.8|110114.8|15
1729696530000|2024-10-23 15:15:30|110140.7|110115.7|110141|110116|110141|110116|110130|110105|28
1729696540000|2024-10-23 15:15:40|110141.3|110116.3|110141.2|110116.2|110142.4|110117.4|110139.3|110114.3|16
1729696550000|2024-10-23 15:15:50|110141.1|110116.1|110166.9|110141.9|110171.5|110146.5|110140.9|110115.9|42
1729696560000|2024-10-23 15:16:00|110166.1|110141.1|110152.5|110127.5|110166.5|110141.5|110150.7|110125.7|32
1729696570000|2024-10-23 15:16:10|110152.7|110127.7|110137|110112|110152.8|110127.8|110136.2|110111.2|38
1729696580000|2024-10-23 15:16:20|110136.7|110111.7|110134.5|110109.5|110136.7|110111.7|110127.7|110102.7|23
1729696590000|2024-10-23 15:16:30|110135.2|110110.2|110141.3|110116.3|110143.9|110118.9|110134.5|110109.5|34
1729696600000|2024-10-23 15:16:40|110141.9|110116.9|110144.7|110119.7|110148.1|110123.1|110140.7|110115.7|33
1729696610000|2024-10-23 15:16:50|110144.1|110119.1|110144.7|110119.7|110145.4|110120.4|110144.1|110119.1|10
1729696620000|2024-10-23 15:17:00|110145.4|110120.4|110140|110115|110152|110127|110140|110115|34
1729696630000|2024-10-23 15:17:10|110141.4|110116.4|110142|110117|110142|110117|110139.1|110114.1|20
1729696640000|2024-10-23 15:17:20|110142.2|110117.2|110132|110107|110142.2|110117.2|110130.4|110105.4|27
1729696650000|2024-10-23 15:17:30|110132.4|110107.4|110129.5|110104.5|110134.8|110109.8|110126.1|110101.1|30
1729696660000|2024-10-23 15:17:40|110130.2|110105.2|110140.9|110115.9|110141.6|110116.6|110130|110105|22
1729696670000|2024-10-23 15:17:50|110141.5|110116.5|110142.4|110117.4|110142.4|110117.4|110141.1|110116.1|8
1729696680000|2024-10-23 15:18:00|110141.8|110116.8|110168.8|110143.8|110169.2|110144.2|110140.3|110115.3|22
1729696690000|2024-10-23 15:18:10|110168.6|110143.6|110172.4|110147.4|110173.7|110148.7|110166.7|110141.7|14
1729696700000|2024-10-23 15:18:20|110172.2|110147.2|110164.4|110139.4|110172.2|110147.2|110163|110138|28
1729696710000|2024-10-23 15:18:30|110164.3|110139.3|110168.6|110143.6|110168.6|110143.6|110163.3|110138.3|14
1729696720000|2024-10-23 15:18:40|110168.9|110143.9|110165.1|110140.1|110171.1|110146.1|110162.6|110137.6|30
1729696730000|2024-10-23 15:18:50|110164.8|110139.8|110169.8|110144.8|110171.2|110146.2|110164.8|110139.8|26
1729696740000|2024-10-23 15:19:00|110171.2|110146.2|110171.5|110146.5|110172.9|110147.9|110170.9|110145.9|17
1729696750000|2024-10-23 15:19:10|110170.9|110145.9|110164.8|110139.8|110171.1|110146.1|110164.5|110139.5|20
1729696760000|2024-10-23 15:19:20|110165.2|110140.2|110161.6|110136.6|110165.8|110140.8|110159.6|110134.6|19
1729696770000|2024-10-23 15:19:30|110162.6|110137.6|110166|110141|110166.5|110141.5|110162.3|110137.3|26
1729696780000|2024-10-23 15:19:40|110166.4|110141.4|110173.3|110148.3|110175.4|110150.4|110165.8|110140.8|24
1729696790000|2024-10-23 15:19:50|110173.6|110148.6|110178.3|110153.3|110179.2|110154.2|110173.6|110148.6|25
1729696800000|2024-10-23 15:20:00|110178.1|110153.1|110156.6|110131.6|110183.1|110158.1|110156.6|110131.6|42
1729696810000|2024-10-23 15:20:10|110155.8|110130.8|110158.5|110133.5|110160.7|110135.7|110151.6|110126.6|29
1729696820000|2024-10-23 15:20:20|110157.9|110132.9|110166.4|110141.4|110168.1|110143.1|110156.4|110131.4|23
1729696830000|2024-10-23 15:20:30|110165.3|110140.3|110160.4|110135.4|110167|110142|110157.6|110132.6|21
1729696840000|2024-10-23 15:20:40|110160.1|110135.1|110164.6|110139.6|110171.3|110146.3|110157.7|110132.7|24
1729696850000|2024-10-23 15:20:50|110164.5|110139.5|110157.4|110132.4|110164.5|110139.5|110156|110131|19
1729696860000|2024-10-23 15:21:00|110158|110133|110150.2|110125.2|110159.4|110134.4|110150.2|110125.2|25
1729696870000|2024-10-23 15:21:10|110145.6|110120.6|110153.4|110128.4|110155.3|110130.3|110145.6|110120.6|18
1729696880000|2024-10-23 15:21:20|110153.3|110128.3|110160.7|110135.7|110161|110136|110153.1|110128.1|25
1729696890000|2024-10-23 15:21:30|110161.8|110136.8|110164.4|110139.4|110165.9|110140.9|110160.6|110135.6|16
1729696900000|2024-10-23 15:21:40|110164|110139|110163.7|110138.7|110164.4|110139.4|110163.2|110138.2|12
1729696910000|2024-10-23 15:21:50|110164|110139|110161.5|110136.5|110164.1|110139.1|110159.9|110134.9|19
1729696920000|2024-10-23 15:22:00|110161.7|110136.7|110165.7|110140.7|110166.8|110141.8|110161.7|110136.7|23
1729696930000|2024-10-23 15:22:10|110166|110141|110170.7|110145.7|110175.5|110150.5|110166|110141|34
1729696940000|2024-10-23 15:22:20|110170.8|110145.8|110171.6|110146.6|110175.1|110150.1|110169.4|110144.4|32
1729696950000|2024-10-23 15:22:30|110172|110147|110196|110171|110197.2|110172.2|110172|110147|30
1729696960000|2024-10-23 15:22:40|110195.5|110170.5|110185.9|110160.9|110195.5|110170.5|110185.9|110160.9|25
1729696970000|2024-10-23 15:22:50|110185|110160|110185.4|110160.4|110186.9|110161.9|110183|110158|39
1729696980000|2024-10-23 15:23:00|110185.9|110160.9|110186.9|110161.9|110192.2|110167.2|110185.9|110160.9|26
1729696990000|2024-10-23 15:23:10|110187.3|110162.3|110190.9|110165.9|110192.1|110167.1|110187.3|110162.3|16
1729697000000|2024-10-23 15:23:20|110191.3|110166.3|110186.1|110161.1|110191.3|110166.3|110186|110161|23
1729697010000|2024-10-23 15:23:30|110185.3|110160.3|110194.3|110169.3|110194.3|110169.3|110185.1|110160.1|22
1729697020000|2024-10-23 15:23:40|110194|110169|110193|110168|110194.4|110169.4|110192.6|110167.6|9
1729697030000|2024-10-23 15:23:50|110192.7|110167.7|110191.1|110166.1|110193.4|110168.4|110190.9|110165.9|15
1729697040000|2024-10-23 15:24:00|110190.9|110165.9|110188.7|110163.7|110198.6|110173.6|110188.7|110163.7|22
1729697050000|2024-10-23 15:24:10|110186|110161|110192.7|110167.7|110194.4|110169.4|110184.4|110159.4|26
1729697060000|2024-10-23 15:24:20|110192.2|110167.2|110192.7|110167.7|110193.2|110168.2|110185.1|110160.1|17
1729697070000|2024-10-23 15:24:30|110193.1|110168.1|110191.1|110166.1|110195.1|110170.1|110191.1|110166.1|20
1729697080000|2024-10-23 15:24:40|110191.6|110166.6|110194.4|110169.4|110194.4|110169.4|110186.9|110161.9|32
1729697090000|2024-10-23 15:24:50|110194.7|110169.7|110197.8|110172.8|110197.8|110172.8|110194.2|110169.2|19
1729697100000|2024-10-23 15:25:00|110197.6|110172.6|110198.9|110173.9|110201.7|110176.7|110197.6|110172.6|14
1729697110000|2024-10-23 15:25:10|110198.7|110173.7|110193|110168|110198.7|110173.7|110193|110168|25
1729697120000|2024-10-23 15:25:20|110193.4|110168.4|110193.4|110168.4|110194.5|110169.5|110192.8|110167.8|14
1729697130000|2024-10-23 15:25:30|110193.2|110168.2|110187.9|110162.9|110193.2|110168.2|110185.9|110160.9|10
1729697140000|2024-10-23 15:25:40|110188|110163|110186.5|110161.5|110188.6|110163.6|110185.8|110160.8|16
1729697150000|2024-10-23 15:25:50|110186.4|110161.4|110187.4|110162.4|110187.4|110162.4|110186.2|110161.2|7
1729697160000|2024-10-23 15:26:00|110187.5|110162.5|110180.7|110155.7|110187.5|110162.5|110178.1|110153.1|24
1729697170000|2024-10-23 15:26:10|110180.3|110155.3|110174.2|110149.2|110180.3|110155.3|110173.4|110148.4|31
1729697180000|2024-10-23 15:26:20|110174.3|110149.3|110176.2|110151.2|110176.5|110151.5|110171.8|110146.8|18
1729697190000|2024-10-23 15:26:30|110176.1|110151.1|110176.5|110151.5|110185.1|110160.1|110175.5|110150.5|29
1729697200000|2024-10-23 15:26:40|110176.4|110151.4|110173.2|110148.2|110176.4|110151.4|110171.4|110146.4|25
1729697210000|2024-10-23 15:26:50|110173.6|110148.6|110178.2|110153.2|110183.2|110158.2|110173.6|110148.6|16
1729697220000|2024-10-23 15:27:00|110178.6|110153.6|110183.1|110158.1|110189|110164|110177.2|110152.2|36
1729697230000|2024-10-23 15:27:10|110183.5|110158.5|110186.5|110161.5|110186.7|110161.7|110183.5|110158.5|15
1729697240000|2024-10-23 15:27:20|110186.6|110161.6|110181.1|110156.1|110188.2|110163.2|110180.1|110155.1|24
1729697250000|2024-10-23 15:27:30|110183.7|110158.7|110181.7|110156.7|110187.1|110162.1|110181.7|110156.7|23
1729697260000|2024-10-23 15:27:40|110182.2|110157.2|110188.2|110163.2|110188.3|110163.3|110178|110153|33
1729697270000|2024-10-23 15:27:50|110187.8|110162.8|110186.2|110161.2|110188.9|110163.9|110185.8|110160.8|17
1729697280000|2024-10-23 15:28:00|110185.9|110160.9|110186.2|110161.2|110186.6|110161.6|110185.1|110160.1|10
1729697290000|2024-10-23 15:28:10|110186.3|110161.3|110198.4|110173.4|110198.8|110173.8|110186.3|110161.3|16
1729697300000|2024-10-23 15:28:20|110198.9|110173.9|110201.2|110176.2|110202.5|110177.5|110198.9|110173.9|15
1729697310000|2024-10-23 15:28:30|110200.6|110175.6|110197.9|110172.9|110200.7|110175.7|110197.2|110172.2|19
1729697320000|2024-10-23 15:28:40|110198.2|110173.2|110196.2|110171.2|110205.7|110180.7|110194.9|110169.9|41
1729697330000|2024-10-23 15:28:50|110197.2|110172.2|110192.9|110167.9|110198.3|110173.3|110191.7|110166.7|24
1729697340000|2024-10-23 15:29:00|110192.6|110167.6|110194.6|110169.6|110196.8|110171.8|110190.9|110165.9|25
1729697350000|2024-10-23 15:29:10|110195.3|110170.3|110191.6|110166.6|110195.4|110170.4|110189.4|110164.4|23
1729697360000|2024-10-23 15:29:20|110190.7|110165.7|110197.7|110172.7|110198.7|110173.7|110190.7|110165.7|18
1729697370000|2024-10-23 15:29:30|110198.7|110173.7|110196.3|110171.3|110198.7|110173.7|110195.3|110170.3|18
1729697380000|2024-10-23 15:29:40|110195.9|110170.9|110195.3|110170.3|110196|110171|110195.3|110170.3|6
1729697390000|2024-10-23 15:29:50|110195|110170|110194.2|110169.2|110195.7|110170.7|110193.5|110168.5|13
1729697400000|2024-10-23 15:30:00|110196.3|110171.3|110186.9|110161.9|110202.6|110177.6|110186.9|110161.9|35
1729697410000|2024-10-23 15:30:10|110186.8|110161.8|110174.6|110149.6|110187|110162|110173.5|110148.5|20
1729697420000|2024-10-23 15:30:20|110174.5|110149.5|110177.7|110152.7|110179.1|110154.1|110173.8|110148.8|25
1729697430000|2024-10-23 15:30:30|110177.3|110152.3|110175.1|110150.1|110178.6|110153.6|110175|110150|37
1729697440000|2024-10-23 15:30:40|110175|110150|110173.2|110148.2|110177.8|110152.8|110172.9|110147.9|30
1729697450000|2024-10-23 15:30:50|110172.6|110147.6|110156.3|110131.3|110173.3|110148.3|110156.3|110131.3|40
1729697460000|2024-10-23 15:31:00|110156.5|110131.5|110150.5|110125.5|110161.1|110136.1|110149.9|110124.9|45
1729697470000|2024-10-23 15:31:10|110150.1|110125.1|110148.9|110123.9|110152|110127|110147.3|110122.3|17
1729697480000|2024-10-23 15:31:20|110148.7|110123.7|110147|110122|110150.6|110125.6|110144.4|110119.4|25
1729697490000|2024-10-23 15:31:30|110147.2|110122.2|110148.3|110123.3|110152.7|110127.7|110142.8|110117.8|51
1729697500000|2024-10-23 15:31:40|110147.4|110122.4|110141.3|110116.3|110149.8|110124.8|110140.6|110115.6|34
1729697510000|2024-10-23 15:31:50|110140.8|110115.8|110139|110114|110142.2|110117.2|110139|110114|10
1729697520000|2024-10-23 15:32:00|110138.5|110113.5|110152.8|110102.8|110156.2|110115.2|110137.9|110101.1|27
1729697530000|2024-10-23 15:32:10|110151.8|110101.8|110152.5|110102.5|110155.8|110105.8|110148.4|110098.4|51
1729697540000|2024-10-23 15:32:20|110152.7|110102.7|110159|110109|110161.6|110128|110137.1|110099.2|45
1729697550000|2024-10-23 15:32:30|110159.6|110109.6|110146.8|110121.8|110162|110126.1|110140.7|110102.5|48
1729697560000|2024-10-23 15:32:40|110145.9|110120.9|110164|110114|110164|110125.6|110143.9|110107|55
1729697570000|2024-10-23 15:32:50|110161|110111|110148.1|110098.1|110161|110115.6|110139|110098.1|39
1729697580000|2024-10-23 15:33:00|110148.3|110098.3|110152.1|110102.1|110155|110114.4|110135.5|110098.3|21
1729697590000|2024-10-23 15:33:10|110149.7|110099.7|110143.5|110093.5|110152.1|110102.1|110140.8|110090.8|49
1729697600000|2024-10-23 15:33:20|110142.6|110092.6|110139.1|110089.1|110142.6|110092.6|110127.5|110077.5|57
1729697610000|2024-10-23 15:33:30|110139.5|110089.5|110122.9|110097.9|110140.8|110098.2|110122.8|110082.2|34
1729697620000|2024-10-23 15:33:40|110123.2|110098.2|110125.9|110100.9|110127.7|110102.7|110121.1|110096.1|38
1729697630000|2024-10-23 15:33:50|110125.3|110100.3|110136.5|110086.5|110139.1|110100.3|110125.3|110084.6|34
1729697640000|2024-10-23 15:34:00|110136.8|110086.8|110138|110088|110141|110091|110134.8|110084.8|36
1729697650000|2024-10-23 15:34:10|110136.4|110086.4|110136.6|110086.6|110139.7|110089.7|110134.8|110084.8|35
1729697660000|2024-10-23 15:34:20|110137.5|110087.5|110136.5|110086.5|110137.6|110087.6|110136.5|110086.5|14
1729697670000|2024-10-23 15:34:30|110136.4|110086.4|110133.1|110083.1|110136.6|110086.6|110133.1|110083.1|26
1729697680000|2024-10-23 15:34:40|110133.5|110083.5|110136.9|110086.9|110138.9|110088.9|110133.5|110083.5|37
1729697690000|2024-10-23 15:34:50|110136.2|110086.2|110134.8|110084.8|110137.4|110087.4|110134.8|110084.8|13
1729697700000|2024-10-23 15:35:00|110133.2|110083.2|110137.8|110087.8|110139.5|110089.5|110127.6|110077.6|51
1729697710000|2024-10-23 15:35:10|110137.7|110087.7|110130.3|110080.3|110140.1|110090.1|110130.3|110080.3|44
1729697720000|2024-10-23 15:35:20|110132.3|110082.3|110134.2|110084.2|110135.5|110085.5|110131.3|110081.3|40
1729697730000|2024-10-23 15:35:30|110134.3|110084.3|110130.5|110080.5|110134.3|110084.3|110129.3|110079.3|34
1729697740000|2024-10-23 15:35:40|110130.4|110080.4|110144.4|110094.4|110144.4|110105.1|110118.7|110079.3|52
1729697750000|2024-10-23 15:35:50|110146.3|110096.3|110139.8|110089.8|110146.3|110096.3|110138.5|110088.5|42
1729697760000|2024-10-23 15:36:00|110141|110091|110128.9|110078.9|110141|110091|110125|110075|34
1729697770000|2024-10-23 15:36:10|110128.8|110078.8|110134.8|110084.8|110135.6|110085.6|110122.6|110072.6|41
1729697780000|2024-10-23 15:36:20|110135.2|110085.2|110134.3|110084.3|110137.3|110094.9|110119.9|110080.9|40
1729697790000|2024-10-23 15:36:30|110132.9|110082.9|110124.6|110099.6|110136.1|110101.9|110124.5|110078|38
1729697800000|2024-10-23 15:36:40|110124|110099|110127.1|110077.1|110135.4|110099|110123.9|110077|26
1729697810000|2024-10-23 15:36:50|110127|110077|110120.4|110070.4|110127|110077|110117.2|110067.2|31
1729697820000|2024-10-23 15:37:00|110119.4|110069.4|110094.3|110069.3|110122.6|110072.6|110091.8|110058.1|56
1729697830000|2024-10-23 15:37:10|110094.5|110069.5|110104.9|110054.9|110104.9|110070.6|110090.2|110053.8|33
1729697840000|2024-10-23 15:37:20|110106.2|110056.2|110103.5|110053.5|110106.9|110062.7|110087|110048.9|36
1729697850000|2024-10-23 15:37:30|110102.3|110052.3|110094.6|110044.6|110102.3|110062.2|110086.2|110043|44
1729697860000|2024-10-23 15:37:40|110095.2|110045.2|110095|110045|110098.1|110048.1|110094.1|110044.1|33
1729697870000|2024-10-23 15:37:50|110096.1|110046.1|110090.8|110040.8|110097.5|110047.5|110086.5|110036.5|29
1729697880000|2024-10-23 15:38:00|110090.3|110040.3|110070.5|110045.5|110090.3|110049.6|110069.1|110033.2|61
1729697890000|2024-10-23 15:38:10|110070.4|110045.4|110066.8|110041.8|110071.4|110046.4|110066.8|110041.8|46
1729697900000|2024-10-23 15:38:20|110066.2|110041.2|110061.6|110036.6|110066.4|110041.4|110058.8|110033.8|33
1729697910000|2024-10-23 15:38:30|110060|110035|110062.8|110037.8|110066.3|110041.3|110058.7|110033.7|39
1729697920000|2024-10-23 15:38:40|110062.9|110037.9|110061|110036|110063.3|110038.3|110059.2|110034.2|18
1729697930000|2024-10-23 15:38:50|110060.9|110035.9|110063.7|110038.7|110063.7|110038.7|110058.9|110033.9|19
1729697940000|2024-10-23 15:39:00|110063.8|110038.8|110060.6|110035.6|110064.1|110039.1|110060.1|110035.1|26
1729697950000|2024-10-23 15:39:10|110060.1|110035.1|110066.1|110041.1|110068.4|110043.4|110056|110031|56
1729697960000|2024-10-23 15:39:20|110068|110043|110064.9|110039.9|110068|110043|110062.1|110037.1|51
1729697970000|2024-10-23 15:39:30|110065.3|110040.3|110061.8|110036.8|110065.7|110040.7|110059.1|110034.1|27
1729697980000|2024-10-23 15:39:40|110061.6|110036.6|110063.6|110038.6|110063.9|110038.9|110060.9|110035.9|21
1729697990000|2024-10-23 15:39:50|110063.3|110038.3|110062.2|110037.2|110066.6|110041.6|110061.9|110036.9|31
1729698000000|2024-10-23 15:40:00|110063.1|110038.1|110074.8|110049.8|110074.8|110049.8|110060.7|110035.7|52
1729698010000|2024-10-23 15:40:10|110075.4|110050.4|110082|110057|110083|110058|110075.4|110050.4|48
1729698020000|2024-10-23 15:40:20|110081.9|110056.9|110080.5|110055.5|110081.9|110056.9|110078.1|110053.1|32
1729698030000|2024-10-23 15:40:30|110080|110055|110082.8|110057.8|110082.8|110057.8|110078.6|110053.6|48
1729698040000|2024-10-23 15:40:40|110083|110058|110082.5|110057.5|110085|110060|110082.1|110057.1|47
1729698050000|2024-10-23 15:40:50|110082.4|110057.4|110082.1|110057.1|110085|110060|110080.9|110055.9|55
1729698060000|2024-10-23 15:41:00|110082.8|110057.8|110107.1|110082.1|110107.1|110082.1|110076.6|110051.6|55
1729698070000|2024-10-23 15:41:10|110107.3|110082.3|110109.9|110084.9|110111.1|110086.1|110106.5|110081.5|19
1729698080000|2024-10-23 15:41:20|110109.8|110084.8|110116.8|110091.8|110116.8|110091.8|110109.8|110084.8|34
1729698090000|2024-10-23 15:41:30|110117.1|110092.1|110115.2|110090.2|110117.6|110092.6|110114.9|110089.9|17
1729698100000|2024-10-23 15:41:40|110114.5|110089.5|110113|110088|110115.5|110090.5|110113|110088|16
1729698110000|2024-10-23 15:41:50|110112.5|110087.5|110105.6|110080.6|110114.1|110089.1|110105.4|110080.4|20
1729698120000|2024-10-23 15:42:00|110105.4|110080.4|110100.3|110075.3|110108.4|110083.4|110100.2|110075.2|40
1729698130000|2024-10-23 15:42:10|110099.7|110074.7|110103|110078|110103.6|110078.6|110099.7|110074.7|29
1729698140000|2024-10-23 15:42:20|110103.1|110078.1|110103.6|110078.6|110104.5|110079.5|110101.5|110076.5|32
1729698150000|2024-10-23 15:42:30|110103.2|110078.2|110104.1|110079.1|110105.1|110080.1|110096.5|110071.5|29
1729698160000|2024-10-23 15:42:40|110104.2|110079.2|110102.2|110077.2|110105.2|110080.2|110101.6|110076.6|21
1729698170000|2024-10-23 15:42:50|110101.6|110076.6|110104.4|110079.4|110107.1|110082.1|110101.6|110076.6|34
1729698180000|2024-10-23 15:43:00|110104.8|110079.8|110101.5|110076.5|110106.6|110081.6|110100.2|110075.2|53
1729698190000|2024-10-23 15:43:10|110101.6|110076.6|110106.1|110081.1|110106.8|110081.8|110101.6|110076.6|25
1729698200000|2024-10-23 15:43:20|110105.6|110080.6|110112.9|110062.9|110112.9|110080.6|110099.3|110062.7|34
1729698210000|2024-10-23 15:43:30|110112.6|110062.6|110109.6|110059.6|110113.5|110063.5|110107.8|110057.8|28
1729698220000|2024-10-23 15:43:40|110108.9|110058.9|110097.1|110072.1|110111.4|110072.7|110096.7|110054.3|23
1729698230000|2024-10-23 15:43:50|110097|110072|110096|110071|110097.5|110072.5|110094.2|110069.2|19
1729698240000|2024-10-23 15:44:00|110095.8|110070.8|110095.9|110070.9|110100.1|110075.1|110095.6|110070.6|40
1729698250000|2024-10-23 15:44:10|110096|110071|110097.5|110072.5|110098.9|110073.9|110095.4|110070.4|18
1729698260000|2024-10-23 15:44:20|110097.4|110072.4|110097|110072|110097.6|110072.6|110096.1|110071.1|11
1729698270000|2024-10-23 15:44:30|110097.1|110072.1|110087.6|110062.6|110097.1|110072.1|110085.2|110060.2|27
1729698280000|2024-10-23 15:44:40|110087.8|110062.8|110088.1|110063.1|110089.1|110064.1|110082|110057|33
1729698290000|2024-10-23 15:44:50|110089.2|110064.2|110087.1|110062.1|110089.7|110064.7|110084.6|110059.6|23
1729698300000|2024-10-23 15:45:00|110088.1|110063.1|110091.3|110066.3|110092.8|110067.8|110087.1|110062.1|35
1729698310000|2024-10-23 15:45:10|110091.8|110066.8|110093.5|110068.5|110100.2|110075.2|110091.8|110066.8|42
1729698320000|2024-10-23 15:45:20|110094.1|110069.1|110094.3|110069.3|110097.6|110072.6|110090.8|110065.8|37
1729698330000|2024-10-23 15:45:30|110095.3|110070.3|110094.4|110069.4|110095.3|110070.3|110089.4|110064.4|36
1729698340000|2024-10-23 15:45:40|110094.9|110069.9|110098.3|110073.3|110100.8|110075.8|110093.5|110068.5|43
1729698350000|2024-10-23 15:45:50|110099.3|110074.3|110095.9|110070.9|110100.4|110075.4|110095.9|110070.9|40
1729698360000|2024-10-23 15:46:00|110096.7|110071.7|110098.7|110073.7|110098.8|110073.8|110096.3|110071.3|36
1729698370000|2024-10-23 15:46:10|110098.8|110073.8|110097.7|110072.7|110098.8|110073.8|110096.6|110071.6|19
1729698380000|2024-10-23 15:46:20|110098.5|110073.5|110099.6|110074.6|110100.6|110075.6|110098.3|110073.3|25
1729698390000|2024-10-23 15:46:30|110099.9|110074.9|110093.9|110068.9|110100.7|110075.7|110093.5|110068.5|37
1729698400000|2024-10-23 15:46:40|110096.1|110071.1|110098.9|110073.9|110100.4|110075.4|110095.1|110070.1|37
1729698410000|2024-10-23 15:46:50|110100.1|110075.1|110098.8|110073.8|110103.1|110078.1|110098.2|110073.2|35
1729698420000|2024-10-23 15:47:00|110098.3|110073.3|110103.2|110078.2|110105|110080|110098.3|110073.3|27
1729698430000|2024-10-23 15:47:10|110101.4|110076.4|110131.9|110081.9|110131.9|110091.6|110101|110072.3|55
1729698440000|2024-10-23 15:47:20|110132.2|110082.2|110118.8|110093.8|110132.6|110093.8|110118.2|110082.2|7
1729698450000|2024-10-23 15:47:30|110119.1|110094.1|110120.2|110095.2|110121.2|110096.2|110119.1|110094.1|12
1729698460000|2024-10-23 15:47:40|110119.8|110094.8|110120.6|110095.6|110120.6|110095.6|110118.1|110093.1|22
1729698470000|2024-10-23 15:47:50|110119.9|110094.9|110121|110096|110121.2|110096.2|110116.7|110091.7|25
1729698480000|2024-10-23 15:48:00|110120.9|110095.9|110119.7|110094.7|110122.9|110097.9|110118.9|110093.9|26
1729698490000|2024-10-23 15:48:10|110119.8|110094.8|110117|110092|110119.8|110094.8|110115.9|110090.9|19
1729698500000|2024-10-23 15:48:20|110116.1|110091.1|110114.4|110089.4|110119.1|110094.1|110114.1|110089.1|31
1729698510000|2024-10-23 15:48:30|110113.9|110088.9|110112.7|110087.7|110126.1|110088.9|110105.8|110069.5|33
1729698520000|2024-10-23 15:48:40|110110.9|110085.9|110114.5|110089.5|110114.8|110089.8|110110.8|110085.8|26
1729698530000|2024-10-23 15:48:50|110114.2|110089.2|110119.3|110094.3|110123.2|110098.2|110112.2|110087.2|20
1729698540000|2024-10-23 15:49:00|110121|110096|110124.1|110099.1|110124.8|110099.8|110119.7|110094.7|43
1729698550000|2024-10-23 15:49:10|110124.2|110099.2|110125.9|110100.9|110127.2|110102.2|110123.3|110098.3|23
1729698560000|2024-10-23 15:49:20|110127.6|110102.6|110123.2|110098.2|110128.2|110103.2|110123.2|110098.2|27
1729698570000|2024-10-23 15:49:30|110122.7|110097.7|110126.4|110101.4|110126.8|110101.8|110122.7|110097.7|19
1729698580000|2024-10-23 15:49:40|110124.8|110099.8|110121.8|110096.8|110124.8|110099.8|110120.7|110095.7|17
1729698590000|2024-10-23 15:49:50|110122.4|110097.4|110119.1|110094.1|110123.1|110098.1|110118.1|110093.1|25
1729698600000|2024-10-23 15:50:00|110119.6|110094.6|110118.6|110093.6|110120.8|110095.8|110112|110087|39
1729698610000|2024-10-23 15:50:10|110119.6|110094.6|110120|110095|110122.1|110097.1|110117.4|110092.4|35
1729698620000|2024-10-23 15:50:20|110120.8|110095.8|110123|110098|110126.1|110101.1|110120.8|110095.8|36
1729698630000|2024-10-23 15:50:30|110123.6|110098.6|110124|110099|110127.7|110102.7|110122.2|110097.2|32
1729698640000|2024-10-23 15:50:40|110123.9|110098.9|110124.5|110099.5|110125.6|110100.6|110123|110098|23
1729698650000|2024-10-23 15:50:50|110124.6|110099.6|110123.2|110098.2|110124.8|110099.8|110118.9|110093.9|31
1729698660000|2024-10-23 15:51:00|110123.5|110098.5|110123.3|110098.3|110125.4|110100.4|110121.6|110096.6|23
1729698670000|2024-10-23 15:51:10|110122.8|110097.8|110120.7|110095.7|110124.9|110099.9|110120.4|110095.4|18
1729698680000|2024-10-23 15:51:20|110121.2|110096.2|110121.5|110096.5|110123.9|110098.9|110120.8|110095.8|25
1729698690000|2024-10-23 15:51:30|110122.5|110097.5|110124.5|110099.5|110132.5|110107.5|110121|110096|48
1729698700000|2024-10-23 15:51:40|110123.8|110098.8|110123.8|110098.8|110124.7|110099.7|110121.9|110096.9|35
1729698710000|2024-10-23 15:51:50|110123.5|110098.5|110123.1|110098.1|110123.6|110098.6|110120.6|110095.6|24
1729698720000|2024-10-23 15:52:00|110123.8|110098.8|110119.1|110094.1|110123.9|110098.9|110118.8|110093.8|38
1729698730000|2024-10-23 15:52:10|110118.7|110093.7|110117.8|110092.8|110124|110099|110116.1|110091.1|38
1729698740000|2024-10-23 15:52:20|110117.3|110092.3|110120.7|110095.7|110120.8|110095.8|110116.6|110091.6|21
1729698750000|2024-10-23 15:52:30|110122.8|110097.8|110125.7|110100.7|110128|110103|110117.8|110092.8|55
1729698760000|2024-10-23 15:52:40|110125.3|110100.3|110123.3|110098.3|110129.8|110104.8|110119.4|110094.4|51
1729698770000|2024-10-23 15:52:50|110120.3|110095.3|110119.3|110094.3|110123.8|110098.8|110119.3|110094.3|22
1729698780000|2024-10-23 15:53:00|110119.1|110094.1|110116.5|110091.5|110124.6|110099.6|110116.5|110091.5|28
1729698790000|2024-10-23 15:53:10|110116.1|110091.1|110120.5|110095.5|110121.2|110096.2|110115.4|110090.4|24
1729698800000|2024-10-23 15:53:20|110120.1|110095.1|110116.5|110091.5|110120.3|110095.3|110116.4|110091.4|20
1729698810000|2024-10-23 15:53:30|110116.1|110091.1|110114.3|110089.3|110116.2|110091.2|110111.7|110086.7|28
1729698820000|2024-10-23 15:53:40|110113.9|110088.9|110111|110086|110113.9|110088.9|110109.6|110084.6|11
1729698830000|2024-10-23 15:53:50|110109.6|110084.6|110116.7|110091.7|110117.3|110092.3|110109.4|110084.4|26
1729698840000|2024-10-23 15:54:00|110115.5|110090.5|110120.6|110095.6|110120.6|110095.6|110113.5|110088.5|26
1729698850000|2024-10-23 15:54:10|110120.1|110095.1|110120.3|110095.3|110121.5|110096.5|110117.9|110092.9|26
1729698860000|2024-10-23 15:54:20|110120.2|110095.2|110123|110098|110126.5|110101.5|110120.2|110095.2|43
1729698870000|2024-10-23 15:54:30|110122.8|110097.8|110115|110090|110122.8|110097.8|110113.7|110088.7|29
1729698880000|2024-10-23 15:54:40|110114.5|110089.5|110117|110092|110120.6|110095.6|110114.5|110089.5|21
1729698890000|2024-10-23 15:54:50|110116.4|110091.4|110116.2|110091.2|110116.7|110091.7|110115.1|110090.1|15
1729698900000|2024-10-23 15:55:00|110115.4|110090.4|110117.1|110092.1|110117.9|110092.9|110115.4|110090.4|20
1729698910000|2024-10-23 15:55:10|110117.6|110092.6|110112.6|110087.6|110118|110093|110111.4|110086.4|31
1729698920000|2024-10-23 15:55:20|110113.7|110088.7|110113.9|110088.9|110114.1|110089.1|110113.4|110088.4|8
1729698930000|2024-10-23 15:55:30|110113.8|110088.8|110117.4|110092.4|110117.7|110092.7|110113.1|110088.1|21
1729698940000|2024-10-23 15:55:40|110117.7|110092.7|110112.7|110087.7|110117.8|110092.8|110110.8|110085.8|15
1729698950000|2024-10-23 15:55:50|110113.3|110088.3|110113.1|110088.1|110117.4|110092.4|110110.2|110085.2|17
1729698960000|2024-10-23 15:56:00|110112.6|110087.6|110117.5|110092.5|110117.5|110092.5|110112.6|110087.6|21
1729698970000|2024-10-23 15:56:10|110116.5|110091.5|110116.7|110091.7|110117.1|110092.1|110112.8|110087.8|20
1729698980000|2024-10-23 15:56:20|110116.9|110091.9|110114.1|110089.1|110118|110093|110112.8|110087.8|25
1729698990000|2024-10-23 15:56:30|110113.8|110088.8|110111.4|110086.4|110116.1|110091.1|110111.4|110086.4|33
1729699000000|2024-10-23 15:56:40|110109.8|110084.8|110105.9|110080.9|110112|110087|110103.9|110078.9|26
1729699010000|2024-10-23 15:56:50|110106|110081|110105.9|110080.9|110106.7|110081.7|110103.6|110078.6|22
1729699020000|2024-10-23 15:57:00|110105.1|110080.1|110104.5|110079.5|110108.4|110083.4|110102.9|110077.9|45
1729699030000|2024-10-23 15:57:10|110103.7|110078.7|110109.5|110059.5|110112.1|110081.2|110099.3|110059.5|43
1729699040000|2024-10-23 15:57:20|110109.1|110059.1|110096.6|110071.6|110111.3|110073.6|110095.7|110058.8|31
1729699050000|2024-10-23 15:57:30|110096.4|110071.4|110092.5|110067.5|110097.5|110072.5|110092.5|110067.5|33
1729699060000|2024-10-23 15:57:40|110093.3|110068.3|110096|110071|110112.1|110073.4|110093.3|110055.3|60
1729699070000|2024-10-23 15:57:50|110097.2|110072.2|110106.5|110056.5|110106.6|110074.9|110090.2|110054.8|54
1729699080000|2024-10-23 15:58:00|110108|110058|110094|110069|110109.2|110071.5|110094|110056.9|44
1729699090000|2024-10-23 15:58:10|110093.5|110068.5|110098.2|110073.2|110098.2|110073.2|110091.1|110066.1|24
1729699100000|2024-10-23 15:58:20|110095.2|110070.2|110095.9|110070.9|110108.2|110072.3|110089.5|110054.4|28
1729699110000|2024-10-23 15:58:30|110096.3|110071.3|110096.9|110071.9|110098.2|110073.2|110095.2|110070.2|25
1729699120000|2024-10-23 15:58:40|110097|110072|110095.2|110070.2|110099.7|110074.7|110094.1|110069.1|30
1729699130000|2024-10-23 15:58:50|110094.7|110069.7|110092.8|110067.8|110096.1|110071.1|110090.9|110065.9|27
1729699140000|2024-10-23 15:59:00|110093|110068|110096.2|110071.2|110097.5|110072.5|110092.3|110067.3|39
1729699150000|2024-10-23 15:59:10|110094|110069|110083.1|110058.1|110095.3|110070.3|110081.3|110056.3|57
1729699160000|2024-10-23 15:59:20|110082.7|110057.7|110082.6|110057.6|110085.1|110060.1|110081.8|110056.8|32
1729699170000|2024-10-23 15:59:30|110081.7|110056.7|110083.4|110058.4|110084.9|110059.9|110079.7|110054.7|45
1729699180000|2024-10-23 15:59:40|110082.6|110057.6|110082.6|110057.6|110084.3|110059.3|110079.8|110054.8|29
1729699190000|2024-10-23 15:59:50|110084.4|110059.4|110084.4|110059.4|110085.7|110060.7|110081.1|110056.1|27
1729699200000|2024-10-23 16:00:00|110082.6|110057.6|110085.3|110060.3|110088.5|110063.5|110082.6|110057.6|39
1729699210000|2024-10-23 16:00:10|110087|110062|110091.3|110041.3|110091.6|110063.6|110076.1|110036.5|38
1729699220000|2024-10-23 16:00:20|110091.1|110041.1|110093|110043|110093.7|110043.7|110090.4|110040.4|24
1729699230000|2024-10-23 16:00:30|110092.7|110042.7|110091.8|110041.8|110095.2|110045.2|110091.3|110041.3|26
1729699240000|2024-10-23 16:00:40|110091.3|110041.3|110095.3|110045.3|110096.9|110046.9|110090.7|110040.7|33
1729699250000|2024-10-23 16:00:50|110096.4|110046.4|110095.6|110045.6|110097|110047|110094.3|110044.3|15
1729699260000|2024-10-23 16:01:00|110096.1|110046.1|110095|110045|110097.6|110047.6|110093.3|110043.3|44
1729699270000|2024-10-23 16:01:10|110092.9|110042.9|110096|110046|110096.1|110046.1|110091.3|110041.3|16
1729699280000|2024-10-23 16:01:20|110095.7|110045.7|110095.1|110045.1|110096|110046|110094.8|110044.8|12
1729699290000|2024-10-23 16:01:30|110095.5|110045.5|110092.5|110042.5|110095.6|110045.6|110092.5|110042.5|23
1729699300000|2024-10-23 16:01:40|110091.9|110041.9|110088.1|110038.1|110092|110053|110073.3|110038.1|22
1729699310000|2024-10-23 16:01:50|110087.3|110037.3|110087.8|110037.8|110088.9|110038.9|110078.8|110028.8|35
1729699320000|2024-10-23 16:02:00|110085.4|110035.4|110095.5|110045.5|110096.9|110046.9|110084.6|110034.6|63
1729699330000|2024-10-23 16:02:10|110096.1|110046.1|110093.9|110043.9|110097.2|110047.2|110092.6|110042.6|60
1729699340000|2024-10-23 16:02:20|110093.5|110043.5|110097.3|110047.3|110097.7|110047.7|110093.4|110043.4|22
1729699350000|2024-10-23 16:02:30|110095.2|110045.2|110092.1|110042.1|110096.7|110046.7|110092.1|110042.1|28
1729699360000|2024-10-23 16:02:40|110091.4|110041.4|110095.6|110045.6|110096.6|110046.6|110091.1|110041.1|29
1729699370000|2024-10-23 16:02:50|110095.1|110045.1|110096.4|110046.4|110100.3|110050.3|110095.1|110045.1|36
1729699380000|2024-10-23 16:03:00|110097.2|110047.2|110088.7|110063.7|110099.9|110066.9|110084.4|110047.1|54
1729699390000|2024-10-23 16:03:10|110089|110064|110083.5|110058.5|110091.4|110066.4|110081.8|110056.8|33
1729699400000|2024-10-23 16:03:20|110083.8|110058.8|110083|110058|110085.8|110060.8|110082.7|110057.7|28
1729699410000|2024-10-23 16:03:30|110083.6|110058.6|110097.8|110047.8|110099.3|110066.4|110082.4|110047.8|28
1729699420000|2024-10-23 16:03:40|110098.2|110048.2|110098.8|110048.8|110100.4|110050.4|110098|110048|15
1729699430000|2024-10-23 16:03:50|110098.9|110048.9|110100.4|110050.4|110100.4|110050.4|110097.8|110047.8|13
1729699440000|2024-10-23 16:04:00|110100|110050|110099.2|110049.2|110101.8|110051.8|110097|110047|46
1729699450000|2024-10-23 16:04:10|110099.9|110049.9|110099.5|110049.5|110102.4|110052.4|110097.3|110047.3|43
1729699460000|2024-10-23 16:04:20|110097.9|110047.9|110086.1|110061.1|110100.4|110062.6|110084.4|110046.9|28
1729699470000|2024-10-23 16:04:30|110086.2|110061.2|110085.2|110060.2|110087.6|110062.6|110085.2|110060.2|10
1729699480000|2024-10-23 16:04:40|110084.7|110059.7|110085.5|110060.5|110089.2|110064.2|110084.5|110059.5|18
1729699490000|2024-10-23 16:04:50|110084.1|110059.1|110088.5|110063.5|110088.5|110063.5|110084.1|110059.1|22
1729699500000|2024-10-23 16:05:00|110089.1|110064.1|110087.2|110062.2|110089.6|110064.6|110085|110060|51
1729699510000|2024-10-23 16:05:10|110086.8|110061.8|110087.3|110062.3|110088.9|110063.9|110083.9|110058.9|35
1729699520000|2024-10-23 16:05:20|110086|110061|110090.4|110065.4|110090.4|110065.4|110085.2|110060.2|55
1729699530000|2024-10-23 16:05:30|110089.4|110064.4|110087.2|110062.2|110089.8|110064.8|110083.8|110058.8|22
1729699540000|2024-10-23 16:05:40|110087.6|110062.6|110099.4|110049.4|110102|110066.4|110086.8|110049.4|36
1729699550000|2024-10-23 16:05:50|110099.5|110049.5|110082.1|110057.1|110099.5|110066.4|110082.1|110049.5|56
1729699560000|2024-10-23 16:06:00|110082.8|110057.8|110085|110060|110089.5|110064.5|110082.4|110057.4|43
1729699570000|2024-10-23 16:06:10|110085.8|110060.8|110088.6|110063.6|110091|110066|110085.8|110060.8|33
1729699580000|2024-10-23 16:06:20|110088|110063|110089.1|110064.1|110090.9|110065.9|110087.1|110062.1|44
1729699590000|2024-10-23 16:06:30|110089.4|110064.4|110101.5|110076.5|110101.5|110076.5|110087.6|110062.6|42
1729699600000|2024-10-23 16:06:40|110100.6|110075.6|110097.8|110072.8|110101.4|110076.4|110096.6|110071.6|37
1729699610000|2024-10-23 16:06:50|110099.6|110074.6|110097.3|110072.3|110101|110076|110096.2|110071.2|30
1729699620000|2024-10-23 16:07:00|110097.2|110072.2|110105.2|110080.2|110107.3|110082.3|110097.2|110072.2|33
1729699630000|2024-10-23 16:07:10|110105|110080|110104.6|110079.6|110106.4|110081.4|110102.7|110077.7|35
1729699640000|2024-10-23 16:07:20|110105|110080|110122.9|110072.9|110127.3|110088.3|110102|110070.6|41
1729699650000|2024-10-23 16:07:30|110123.4|110073.4|110109.8|110084.8|110123.5|110084.8|110109.8|110070.7|8
1729699660000|2024-10-23 16:07:40|110109.4|110084.4|110109.2|110084.2|110109.4|110084.4|110109.2|110084.2|2
1729699670000|2024-10-23 16:07:50|110109.3|110084.3|110114.6|110089.6|110119.9|110094.9|110108.4|110083.4|14
1729699680000|2024-10-23 16:08:00|110116.9|110091.9|110111|110086|110116.9|110091.9|110111|110086|11
1729699690000|2024-10-23 16:08:10|110110.9|110085.9|110108.7|110083.7|110110.9|110085.9|110107.1|110082.1|19
1729699700000|2024-10-23 16:08:20|110108.9|110083.9|110108.3|110083.3|110109.4|110084.4|110108.2|110083.2|9
1729699710000|2024-10-23 16:08:30|110108.5|110083.5|110108.4|110083.4|110110.5|110085.5|110106.5|110081.5|33
1729699720000|2024-10-23 16:08:40|110107.4|110082.4|110108.3|110083.3|110110.4|110085.4|110107.4|110082.4|12
1729699730000|2024-10-23 16:08:50|110108|110083|110107.3|110082.3|110110.5|110085.5|110107.1|110082.1|19
1729699740000|2024-10-23 16:09:00|110108.2|110083.2|110111.3|110086.3|110111.8|110086.8|110107.4|110082.4|11
1729699750000|2024-10-23 16:09:10|110113.4|110088.4|110112.1|110087.1|110113.7|110088.7|110111.1|110086.1|18
1729699760000|2024-10-23 16:09:20|110112|110087|110110.6|110085.6|110115.7|110090.7|110110.3|110085.3|12
1729699770000|2024-10-23 16:09:30|110110.4|110085.4|110110.4|110085.4|110115.6|110090.6|110107.2|110082.2|38
1729699780000|2024-10-23 16:09:40|110110.6|110085.6|110110.6|110085.6|110112.2|110087.2|110109.6|110084.6|19
1729699790000|2024-10-23 16:09:50|110110.1|110085.1|110109.7|110084.7|110111.4|110086.4|110107.1|110082.1|15
1729699800000|2024-10-23 16:10:00|110102.3|110077.3|110104|110079|110108.3|110083.3|110102.3|110077.3|27
1729699810000|2024-10-23 16:10:10|110104.4|110079.4|110104.2|110079.2|110104.6|110079.6|110103.4|110078.4|12
1729699820000|2024-10-23 16:10:20|110104.6|110079.6|110104|110079|110104.6|110079.6|110102.7|110077.7|9
1729699830000|2024-10-23 16:10:30|110104.6|110079.6|110108.4|110083.4|110109|110084|110103.7|110078.7|10
1729699840000|2024-10-23 16:10:40|110108|110083|110109.1|110084.1|110109.9|110084.9|110107.9|110082.9|12
1729699850000|2024-10-23 16:10:50|110110.8|110085.8|110113|110088|110115.6|110090.6|110107.8|110082.8|25
1729699860000|2024-10-23 16:11:00|110112.5|110087.5|110110.8|110085.8|110112.6|110087.6|110109.9|110084.9|13
1729699870000|2024-10-23 16:11:10|110111.2|110086.2|110125.1|110075.1|110130.3|110087.2|110109.5|110072.7|34
1729699880000|2024-10-23 16:11:20|110125.2|110075.2|110123.8|110073.8|110127.6|110077.6|110123.8|110073.8|15
1729699890000|2024-10-23 16:11:30|110123.9|110073.9|110127|110077|110129.3|110079.3|110123.9|110073.9|12
1729699900000|2024-10-23 16:11:40|110127.1|110077.1|110128.3|110078.3|110128.3|110078.3|110123.4|110073.4|19
1729699910000|2024-10-23 16:11:50|110130.2|110080.2|110125.1|110075.1|110130.2|110080.2|110122.8|110072.8|39
1729699920000|2024-10-23 16:12:00|110124.2|110074.2|110121.9|110071.9|110124.2|110074.2|110121.5|110071.5|11
1729699930000|2024-10-23 16:12:10|110122.4|110072.4|110123.3|110073.3|110123.5|110073.5|110122.4|110072.4|7
1729699940000|2024-10-23 16:12:20|110123.2|110073.2|110124.6|110074.6|110125|110075|110121.5|110071.5|14
1729699950000|2024-10-23 16:12:30|110123.3|110073.3|110125|110075|110128.7|110078.7|110120.6|110070.6|19
1729699960000|2024-10-23 16:12:40|110124.1|110074.1|110112.6|110087.6|110126.4|110087.7|110110.6|110072.4|20
1729699970000|2024-10-23 16:12:50|110113.4|110088.4|110101.4|110076.4|110125.2|110089.7|110098.8|110061.3|51
1729699980000|2024-10-23 16:13:00|110101.3|110076.3|110119.8|110069.8|110120.6|110082|110101.3|110066.4|30
1729699990000|2024-10-23 16:13:10|110118.8|110068.8|110106.9|110081.9|110119.2|110082|110105.9|110067.3|19
1729700000000|2024-10-23 16:13:20|110106.6|110081.6|110108.2|110083.2|110108.9|110083.9|110105.8|110080.8|28
1729700010000|2024-10-23 16:13:30|110107.4|110082.4|110110.3|110085.3|110112.4|110087.4|110106.7|110081.7|32
1729700020000|2024-10-23 16:13:40|110110.7|110085.7|110108.6|110083.6|110112|110087|110107.3|110082.3|31
1729700030000|2024-10-23 16:13:50|110109.4|110084.4|110114.8|110089.8|110114.8|110089.8|110108.1|110083.1|23
1729700040000|2024-10-23 16:14:00|110114.4|110089.4|110113.3|110088.3|110115|110090|110110.8|110085.8|38
1729700050000|2024-10-23 16:14:10|110112.6|110087.6|110113.4|110088.4|110115.2|110090.2|110110.5|110085.5|25
1729700060000|2024-10-23 16:14:20|110115|110090|110111.7|110086.7|110115|110090|110110.9|110085.9|27
1729700070000|2024-10-23 16:14:30|110112.4|110087.4|110108.2|110083.2|110113.8|110088.8|110107.9|110082.9|24
1729700080000|2024-10-23 16:14:40|110109.2|110084.2|110111.5|110086.5|110111.5|110086.5|110107.8|110082.8|24
1729700090000|2024-10-23 16:14:50|110110.5|110085.5|110112.1|110087.1|110112.1|110087.1|110109.6|110084.6|14
1729700100000|2024-10-23 16:15:00|110111.6|110086.6|110109.4|110084.4|110116|110091|110108.9|110083.9|26
1729700110000|2024-10-23 16:15:10|110109.1|110084.1|110111.6|110086.6|110113.3|110088.3|110108.6|110083.6|17
1729700120000|2024-10-23 16:15:20|110111|110086|110111|110086|110111.1|110086.1|110110.6|110085.6|6
1729700130000|2024-10-23 16:15:30|110110.6|110085.6|110110.7|110085.7|110111.1|110086.1|110110.6|110085.6|3
1729700140000|2024-10-23 16:15:40|110110.8|110085.8|110109.8|110084.8|110111.2|110086.2|110109.8|110084.8|9
1729700150000|2024-10-23 16:15:50|110109.1|110084.1|110106.9|110081.9|110109.2|110084.2|110106.2|110081.2|12
1729700160000|2024-10-23 16:16:00|110107.3|110082.3|110106.8|110081.8|110107.7|110082.7|110106.2|110081.2|8
1729700170000|2024-10-23 16:16:10|110106.2|110081.2|110101.3|110076.3|110108.8|110083.8|110101.3|110076.3|25
1729700180000|2024-10-23 16:16:20|110102|110077|110102.9|110077.9|110105.3|110080.3|110101.4|110076.4|22
1729700190000|2024-10-23 16:16:30|110102.8|110077.8|110099.8|110074.8|110102.8|110077.8|110097.7|110072.7|21
1729700200000|2024-10-23 16:16:40|110099.7|110074.7|110106.8|110081.8|110108.3|110083.3|110098.9|110073.9|41
1729700210000|2024-10-23 16:16:50|110107.8|110082.8|110107.6|110082.6|110107.8|110082.8|110105.4|110080.4|16
1729700220000|2024-10-23 16:17:00|110107.7|110082.7|110104.9|110079.9|110108|110083|110104.2|110079.2|19
1729700230000|2024-10-23 16:17:10|110104.8|110079.8|110100.3|110075.3|110104.8|110079.8|110100.3|110075.3|8
1729700240000|2024-10-23 16:17:20|110101.9|110076.9|110103.4|110078.4|110105.4|110080.4|110099.2|110074.2|25
1729700250000|2024-10-23 16:17:30|110102.6|110077.6|110102.5|110077.5|110103.4|110078.4|110100.1|110075.1|20
1729700260000|2024-10-23 16:17:40|110102.6|110077.6|110101.1|110076.1|110102.6|110077.6|110101|110076|7
1729700270000|2024-10-23 16:17:50|110100.6|110075.6|110098.5|110073.5|110100.6|110075.6|110098.5|110073.5|7
1729700280000|2024-10-23 16:18:00|110098.7|110073.7|110103.5|110078.5|110103.5|110078.5|110098.5|110073.5|10
1729700290000|2024-10-23 16:18:10|110102.8|110077.8|110104|110079|110104.6|110079.6|110102.8|110077.8|6
1729700300000|2024-10-23 16:18:20|110103.8|110078.8|110104.5|110079.5|110105.5|110080.5|110103.1|110078.1|8
1729700310000|2024-10-23 16:18:30|110103.8|110078.8|110102.2|110077.2|110105.1|110080.1|110099.7|110074.7|38
1729700320000|2024-10-23 16:18:40|110102.1|110077.1|110101.6|110076.6|110102.3|110077.3|110101.3|110076.3|7
1729700330000|2024-10-23 16:18:50|110102.4|110077.4|110103.6|110078.6|110103.8|110078.8|110101.4|110076.4|23
1729700340000|2024-10-23 16:19:00|110103.4|110078.4|110110.6|110085.6|110110.7|110085.7|110103.4|110078.4|12
1729700350000|2024-10-23 16:19:10|110110|110085|110108.6|110083.6|110110.3|110085.3|110108.3|110083.3|15
1729700360000|2024-10-23 16:19:20|110108.7|110083.7|110111|110086|110112.3|110087.3|110108.3|110083.3|18
1729700370000|2024-10-23 16:19:30|110110.6|110085.6|110111.4|110086.4|110112.6|110087.6|110107.8|110082.8|19
1729700380000|2024-10-23 16:19:40|110111.2|110086.2|110111.9|110086.9|110112.2|110087.2|110110.4|110085.4|19
1729700390000|2024-10-23 16:19:50|110111.8|110086.8|110109.5|110084.5|110111.8|110086.8|110108.5|110083.5|24
1729700400000|2024-10-23 16:20:00|110109.7|110084.7|110108.7|110083.7|110110.9|110085.9|110108|110083|16
1729700410000|2024-10-23 16:20:10|110108.6|110083.6|110114.6|110089.6|110116.4|110091.4|110108.6|110083.6|22
1729700420000|2024-10-23 16:20:20|110114.2|110089.2|110114.5|110089.5|110115.2|110090.2|110112.3|110087.3|11
1729700430000|2024-10-23 16:20:30|110118.8|110093.8|110117|110092|110120.1|110095.1|110114.8|110089.8|42
1729700440000|2024-10-23 16:20:40|110116.6|110091.6|110144.5|110119.5|110146.4|110121.4|110116.6|110091.6|62
1729700450000|2024-10-23 16:20:50|110146.1|110121.1|110146.4|110121.4|110146.4|110121.4|110141.8|110116.8|35
1729700460000|2024-10-23 16:21:00|110146.6|110121.6|110147|110122|110149.5|110124.5|110144.7|110119.7|49
1729700470000|2024-10-23 16:21:10|110147.9|110122.9|110151|110101|110153.4|110124|110138.7|110100.8|57
1729700480000|2024-10-23 16:21:20|110149.3|110099.3|110147.8|110097.8|110151.4|110113.7|110129.9|110093|38
1729700490000|2024-10-23 16:21:30|110147.2|110097.2|110155.8|110105.8|110156.8|110106.8|110147.2|110097.2|29
1729700500000|2024-10-23 16:21:40|110155.5|110105.5|110159.6|110109.6|110161.7|110111.7|110155.5|110105.5|29
1729700510000|2024-10-23 16:21:50|110159.9|110109.9|110161.2|110111.2|110161.3|110111.3|110153.1|110103.1|39
1729700520000|2024-10-23 16:22:00|110161.8|110111.8|110163.6|110113.6|110165.8|110115.8|110161.2|110111.2|39
1729700530000|2024-10-23 16:22:10|110164.1|110114.1|110159.1|110109.1|110164.3|110114.3|110155.6|110105.6|42
1729700540000|2024-10-23 16:22:20|110158.6|110108.6|110151|110101|110158.6|110108.6|110149.5|110099.5|35
1729700550000|2024-10-23 16:22:30|110152.5|110102.5|110148.2|110098.2|110152.5|110102.5|110148.2|110098.2|13
1729700560000|2024-10-23 16:22:40|110148.1|110098.1|110159.2|110109.2|110160.4|110110.4|110148.1|110098.1|38
1729700570000|2024-10-23 16:22:50|110159.6|110109.6|110162.2|110112.2|110163.5|110113.5|110159.6|110109.6|10
1729700580000|2024-10-23 16:23:00|110162.6|110112.6|110161.9|110111.9|110162.6|110112.6|110160.1|110110.1|14
1729700590000|2024-10-23 16:23:10|110162.1|110112.1|110163.2|110113.2|110164.8|110114.8|110159.6|110109.6|25
1729700600000|2024-10-23 16:23:20|110163.6|110113.6|110151.9|110126.9|110166.9|110129.1|110151.6|110110.1|34
1729700610000|2024-10-23 16:23:30|110150.8|110125.8|110152.3|110127.3|110158.2|110133.2|110150.4|110125.4|29
1729700620000|2024-10-23 16:23:40|110152.8|110127.8|110147.8|110122.8|110152.8|110127.8|110145.7|110120.7|26
1729700630000|2024-10-23 16:23:50|110147.3|110122.3|110149.5|110124.5|110151.4|110126.4|110146.6|110121.6|33
1729700640000|2024-10-23 16:24:00|110148.9|110123.9|110147.9|110122.9|110151.7|110126.7|110145.4|110120.4|37
1729700650000|2024-10-23 16:24:10|110149.3|110124.3|110154.1|110129.1|110154.9|110129.9|110148.7|110123.7|30
1729700660000|2024-10-23 16:24:20|110153.6|110128.6|110154.7|110129.7|110158.9|110133.9|110151.6|110126.6|33
1729700670000|2024-10-23 16:24:30|110154.2|110129.2|110151.1|110126.1|110154.2|110129.2|110147.8|110122.8|18
1729700680000|2024-10-23 16:24:40|110151.6|110126.6|110154.5|110129.5|110157.9|110132.9|110150.8|110125.8|28
1729700690000|2024-10-23 16:24:50|110154.1|110129.1|110154|110129|110157|110132|110153.5|110128.5|17
1729700700000|2024-10-23 16:25:00|110152.3|110127.3|110154.7|110129.7|110157.8|110132.8|110152.3|110127.3|32
1729700710000|2024-10-23 16:25:10|110155.5|110130.5|110151.2|110126.2|110164.2|110130.8|110145.4|110108.7|27
1729700720000|2024-10-23 16:25:20|110149|110124|110152.8|110127.8|110152.8|110127.8|110149|110124|7
1729700730000|2024-10-23 16:25:30|110152.9|110127.9|110153.9|110128.9|110159.8|110134.8|110151.6|110126.6|39
1729700740000|2024-10-23 16:25:40|110154|110129|110162.4|110137.4|110163.3|110138.3|110153.9|110128.9|45
1729700750000|2024-10-23 16:25:50|110162|110137|110158.4|110133.4|110164.4|110139.4|110154.8|110129.8|55
1729700760000|2024-10-23 16:26:00|110157.9|110132.9|110164.7|110139.7|110165.2|110140.2|110156.2|110131.2|27
1729700770000|2024-10-23 16:26:10|110168.2|110143.2|110169.5|110144.5|110172.3|110147.3|110165.3|110140.3|27
1729700780000|2024-10-23 16:26:20|110170.6|110145.6|110171.4|110146.4|110174.4|110149.4|110170.2|110145.2|11
1729700790000|2024-10-23 16:26:30|110171.9|110146.9|110172.8|110147.8|110173.7|110148.7|110169.2|110144.2|11
1729700800000|2024-10-23 16:26:40|110173.7|110148.7|110174.3|110149.3|110174.4|110149.4|110166|110141|33
1729700810000|2024-10-23 16:26:50|110172.9|110147.9|110172.9|110147.9|110176.3|110151.3|110172.3|110147.3|28
1729700820000|2024-10-23 16:27:00|110173.8|110148.8|110168.2|110143.2|110175.5|110150.5|110167.1|110142.1|27
1729700830000|2024-10-23 16:27:10|110168.1|110143.1|110168|110143|110169.4|110144.4|110164.7|110139.7|14
1729700840000|2024-10-23 16:27:20|110169.4|110144.4|110173.5|110148.5|110175.7|110150.7|110167.5|110142.5|45
1729700850000|2024-10-23 16:27:30|110172.6|110147.6|110174.3|110149.3|110175.8|110150.8|110169.7|110144.7|26
1729700860000|2024-10-23 16:27:40|110173|110148|110168.8|110143.8|110173|110148|110164.4|110139.4|18
1729700870000|2024-10-23 16:27:50|110168.9|110143.9|110169.9|110144.9|110171.7|110146.7|110166|110141|36
1729700880000|2024-10-23 16:28:00|110169.5|110144.5|110156.7|110131.7|110170.2|110145.2|110155.7|110130.7|47
1729700890000|2024-10-23 16:28:10|110156.9|110131.9|110157.8|110132.8|110158.8|110133.8|110154.8|110129.8|28
1729700900000|2024-10-23 16:28:20|110157.5|110132.5|110157.1|110132.1|110158|110133|110155.2|110130.2|23
1729700910000|2024-10-23 16:28:30|110158|110133|110161.5|110136.5|110162.4|110137.4|110157.5|110132.5|29
1729700920000|2024-10-23 16:28:40|110161.6|110136.6|110161|110136|110165.3|110140.3|110160.4|110135.4|38
1729700930000|2024-10-23 16:28:50|110161.1|110136.1|110161.3|110136.3|110163|110138|110160.9|110135.9|18
1729700940000|2024-10-23 16:29:00|110160.9|110135.9|110163|110138|110163.1|110138.1|110160.7|110135.7|26
1729700950000|2024-10-23 16:29:10|110163.1|110138.1|110163.9|110138.9|110169.9|110144.9|110160.2|110135.2|31
1729700960000|2024-10-23 16:29:20|110164.7|110139.7|110170.6|110145.6|110171.4|110146.4|110164.7|110139.7|13
1729700970000|2024-10-23 16:29:30|110171.1|110146.1|110171.5|110146.5|110171.5|110146.5|110169.2|110144.2|9
1729700980000|2024-10-23 16:29:40|110171.2|110146.2|110175.5|110150.5|110175.5|110150.5|110171.1|110146.1|16
1729700990000|2024-10-23 16:29:50|110175.6|110150.6|110173.1|110148.1|110176.5|110151.5|110171.8|110146.8|14
1729701000000|2024-10-23 16:30:00|110173|110148|110177.3|110152.3|110178.8|110153.8|110173|110148|34
1729701010000|2024-10-23 16:30:10|110177.4|110152.4|110178.5|110153.5|110179.7|110154.7|110177.1|110152.1|38
1729701020000|2024-10-23 16:30:20|110178.6|110153.6|110175.9|110150.9|110178.8|110153.8|110175.2|110150.2|20
1729701030000|2024-10-23 16:30:30|110177.9|110152.9|110178|110153|110178.7|110153.7|110176.6|110151.6|10
1729701040000|2024-10-23 16:30:40|110176.6|110151.6|110177|110152|110178|110153|110176.6|110151.6|3
1729701050000|2024-10-23 16:30:50|110176.5|110151.5|110171.1|110146.1|110177.9|110152.9|110166.9|110141.9|31
1729701060000|2024-10-23 16:31:00|110171|110146|110178.2|110153.2|110180.4|110155.4|110169.8|110144.8|27
1729701070000|2024-10-23 16:31:10|110176.4|110151.4|110176.9|110151.9|110177|110152|110176|110151|10
1729701080000|2024-10-23 16:31:20|110177.2|110152.2|110182|110157|110182.2|110157.2|110176.6|110151.6|43
1729701090000|2024-10-23 16:31:30|110181.3|110156.3|110182|110157|110182.7|110157.7|110177.7|110152.7|41
1729701100000|2024-10-23 16:31:40|110182.7|110157.7|110181.8|110156.8|110184.7|110159.7|110180.8|110155.8|53
1729701110000|2024-10-23 16:31:50|110181.2|110156.2|110181.9|110156.9|110183.4|110158.4|110179.5|110154.5|23
1729701120000|2024-10-23 16:32:00|110181|110156|110178.1|110153.1|110182.1|110157.1|110175.9|110150.9|38
1729701130000|2024-10-23 16:32:10|110177.6|110152.6|110175.1|110150.1|110181.4|110156.4|110173.8|110148.8|37
1729701140000|2024-10-23 16:32:20|110174.6|110149.6|110191.9|110166.9|110193|110168|110174.6|110149.6|35
1729701150000|2024-10-23 16:32:30|110192.9|110167.9|110198.4|110173.4|110198.9|110173.9|110189.7|110164.7|47
1729701160000|2024-10-23 16:32:40|110198.5|110173.5|110217.6|110167.6|110219|110185.1|110196.8|110166|41
1729701170000|2024-10-23 16:32:50|110216.4|110166.4|110218.1|110168.1|110218.1|110168.1|110215.1|110165.1|29
1729701180000|2024-10-23 16:33:00|110209.1|110159.1|110213.9|110163.9|110217.7|110167.7|110207.3|110157.3|41
1729701190000|2024-10-23 16:33:10|110214.2|110164.2|110211.2|110161.2|110214.2|110164.2|110208.7|110158.7|35
1729701200000|2024-10-23 16:33:20|110212.5|110162.5|110209.4|110159.4|110217.8|110167.8|110206.2|110156.2|54
1729701210000|2024-10-23 16:33:30|110207.2|110157.2|110180.8|110155.8|110209|110159|110179.4|110144.5|51
1729701220000|2024-10-23 16:33:40|110179.8|110154.8|110174.8|110149.8|110182.6|110157.6|110170.6|110145.6|57
1729701230000|2024-10-23 16:33:50|110175.8|110150.8|110172.8|110147.8|110176.5|110151.5|110172.8|110147.8|26
1729701240000|2024-10-23 16:34:00|110173.5|110148.5|110180.3|110155.3|110180.4|110155.4|110172.7|110147.7|22
1729701250000|2024-10-23 16:34:10|110179.1|110154.1|110130.4|110105.4|110180.3|110155.3|110126.9|110092.5|49
1729701260000|2024-10-23 16:34:20|110132.6|110107.6|110127.5|110102.5|110132.6|110107.6|110123|110098|55
1729701270000|2024-10-23 16:34:30|110127.6|110102.6|110123.8|110098.8|110142.1|110102.9|110121.3|110085.2|36
1729701280000|2024-10-23 16:34:40|110123.2|110098.2|110123.4|110098.4|110137.3|110099.2|110120.6|110083|31
1729701290000|2024-10-23 16:34:50|110121.7|110096.7|110124.1|110099.1|110124.1|110099.1|110121.7|110096.7|12
1729701300000|2024-10-23 16:35:00|110122.4|110097.4|110119.5|110094.5|110126.1|110101.1|110118.6|110093.6|22
1729701310000|2024-10-23 16:35:10|110118.7|110093.7|110127.4|110077.4|110130|110094.2|110116.5|110077.1|32
1729701320000|2024-10-23 16:35:20|110127.8|110077.8|110115.2|110065.2|110128.5|110078.5|110113|110063|37
1729701330000|2024-10-23 16:35:30|110115|110065|110111|110061|110115|110065|110109.8|110059.8|33
1729701340000|2024-10-23 16:35:40|110111.5|110061.5|110109.4|110059.4|110112.3|110062.3|110108.9|110058.9|35
1729701350000|2024-10-23 16:35:50|110108.9|110058.9|110097.2|110047.2|110110|110060|110093.2|110043.2|30
1729701360000|2024-10-23 16:36:00|110096.8|110046.8|110098.6|110048.6|110101.9|110051.9|110096.8|110046.8|30
1729701370000|2024-10-23 16:36:10|110099.6|110049.6|110104.3|110054.3|110104.4|110054.4|110098.1|110048.1|32
1729701380000|2024-10-23 16:36:20|110103.9|110053.9|110090.3|110040.3|110103.9|110053.9|110089.9|110039.9|28
1729701390000|2024-10-23 16:36:30|110090.6|110040.6|110083.4|110033.4|110099.2|110049.2|110081.3|110031.3|49
1729701400000|2024-10-23 16:36:40|110082.9|110032.9|110063.8|110038.8|110083.4|110043.5|110063.5|110028.9|30
1729701410000|2024-10-23 16:36:50|110064.2|110039.2|110061.5|110036.5|110065.5|110040.5|110059.6|110034.6|16
1729701420000|2024-10-23 16:37:00|110062.2|110037.2|110085.9|110035.9|110088.3|110047.8|110062.2|110033|46
1729701430000|2024-10-23 16:37:10|110084.6|110034.6|110090.3|110040.3|110092.7|110042.7|110084.6|110034.6|27
1729701440000|2024-10-23 16:37:20|110090.2|110040.2|110089.2|110039.2|110090.3|110040.3|110088.5|110038.5|4
1729701450000|2024-10-23 16:37:30|110089.4|110039.4|110086.5|110036.5|110089.4|110039.4|110086.5|110036.5|10
1729701460000|2024-10-23 16:37:40|110085.8|110035.8|110084.9|110034.9|110085.8|110035.8|110081.7|110031.7|27
1729701470000|2024-10-23 16:37:50|110084.5|110034.5|110084.5|110034.5|110084.5|110034.5|110082.5|110032.5|17
1729701480000|2024-10-23 16:38:00|110084.7|110034.7|110083.3|110033.3|110085.4|110035.4|110082.1|110032.1|24
1729701490000|2024-10-23 16:38:10|110083.7|110033.7|110083|110033|110084.5|110034.5|110082.1|110032.1|8
1729701500000|2024-10-23 16:38:20|110084.1|110034.1|110092.7|110042.7|110096.8|110046.8|110084|110034|41
1729701510000|2024-10-23 16:38:30|110092.1|110042.1|110095.5|110045.5|110097.6|110047.6|110090.2|110040.2|53
1729701520000|2024-10-23 16:38:40|110095|110045|110094.9|110044.9|110097.7|110047.7|110094.1|110044.1|28
1729701530000|2024-10-23 16:38:50|110094.3|110044.3|110104|110054|110106|110056|110094.3|110044.3|33
1729701540000|2024-10-23 16:39:00|110105.4|110055.4|110103.8|110053.8|110107.2|110057.2|110102.4|110052.4|31
1729701550000|2024-10-23 16:39:10|110105.5|110055.5|110093.5|110068.5|110106.9|110072.6|110093.2|110054.3|27
1729701560000|2024-10-23 16:39:20|110094.5|110069.5|110093.6|110068.6|110095|110070|110093.3|110068.3|17
1729701570000|2024-10-23 16:39:30|110093.3|110068.3|110096.6|110071.6|110097.5|110072.5|110089.7|110064.7|39
1729701580000|2024-10-23 16:39:40|110095.9|110070.9|110094.5|110069.5|110098|110073|110092.6|110067.6|24
1729701590000|2024-10-23 16:39:50|110093.8|110068.8|110091.7|110066.7|110093.8|110068.8|110090.7|110065.7|20
1729701600000|2024-10-23 16:40:00|110091.8|110066.8|110095.8|110070.8|110097.5|110072.5|110091.5|110066.5|52
1729701610000|2024-10-23 16:40:10|110093.5|110068.5|110091.1|110066.1|110098.3|110073.3|110090.3|110065.3|38
1729701620000|2024-10-23 16:40:20|110091.9|110066.9|110091.3|110066.3|110092.3|110067.3|110090.2|110065.2|22
1729701630000|2024-10-23 16:40:30|110091.5|110066.5|110090.6|110065.6|110095|110070|110089.4|110064.4|29
1729701640000|2024-10-23 16:40:40|110092.3|110067.3|110085.9|110060.9|110092.6|110067.6|110081.7|110056.7|34
1729701650000|2024-10-23 16:40:50|110084.9|110059.9|110081.9|110056.9|110085.3|110060.3|110078.1|110053.1|26
1729701660000|2024-10-23 16:41:00|110082.7|110057.7|110083|110058|110090.2|110065.2|110081.1|110056.1|44
1729701670000|2024-10-23 16:41:10|110082.7|110057.7|110083.2|110058.2|110085.8|110060.8|110082.1|110057.1|29
1729701680000|2024-10-23 16:41:20|110082.7|110057.7|110083.5|110058.5|110085.9|110060.9|110082.5|110057.5|44
1729701690000|2024-10-23 16:41:30|110083.1|110058.1|110098.6|110073.6|110098.6|110073.6|110083.1|110058.1|35
1729701700000|2024-10-23 16:41:40|110098.2|110073.2|110100.9|110075.9|110101.6|110076.6|110097|110072|44
1729701710000|2024-10-23 16:41:50|110101.6|110076.6|110098.9|110073.9|110103.3|110078.3|110096.6|110071.6|42
1729701720000|2024-10-23 16:42:00|110098.4|110073.4|110098.9|110073.9|110101.6|110076.6|110097.7|110072.7|40
1729701730000|2024-10-23 16:42:10|110099.5|110074.5|110118.9|110093.9|110118.9|110093.9|110098.9|110073.9|21
1729701740000|2024-10-23 16:42:20|110116.5|110091.5|110114.7|110089.7|110116.7|110091.7|110111.4|110086.4|43
1729701750000|2024-10-23 16:42:30|110114.6|110089.6|110109.2|110084.2|110114.8|110089.8|110108.3|110083.3|23
1729701760000|2024-10-23 16:42:40|110108.8|110083.8|110109|110084|110113.2|110088.2|110108.1|110083.1|25
1729701770000|2024-10-23 16:42:50|110108.6|110083.6|110110.5|110085.5|110111.8|110086.8|110106.4|110081.4|29
1729701780000|2024-10-23 16:43:00|110109.7|110084.7|110098|110073|110110.5|110085.5|110098|110073|32
1729701790000|2024-10-23 16:43:10|110096.8|110071.8|110100.4|110075.4|110101.4|110076.4|110095.8|110070.8|30
1729701800000|2024-10-23 16:43:20|110099.4|110074.4|110092.5|110067.5|110100|110075|110092.5|110067.5|41
1729701810000|2024-10-23 16:43:30|110092.1|110067.1|110098.1|110073.1|110098.1|110073.1|110092.1|110067.1|44
1729701820000|2024-10-23 16:43:40|110098.4|110073.4|110093.9|110068.9|110100.1|110075.1|110093.8|110068.8|26
1729701830000|2024-10-23 16:43:50|110094.9|110069.9|110094.8|110069.8|110095.9|110070.9|110093.5|110068.5|15
1729701840000|2024-10-23 16:44:00|110095.7|110070.7|110091.9|110066.9|110095.8|110070.8|110091.9|110066.9|14
1729701850000|2024-10-23 16:44:10|110091.2|110066.2|110088|110063|110091.2|110066.2|110086.8|110061.8|17
1729701860000|2024-10-23 16:44:20|110087.6|110062.6|110084.5|110059.5|110087.6|110062.6|110084.5|110059.5|5
1729701870000|2024-10-23 16:44:30|110084.4|110059.4|110086.1|110061.1|110086.4|110061.4|110084.4|110059.4|6
1729701880000|2024-10-23 16:44:40|110087.3|110062.3|110089.1|110064.1|110091|110066|110086.2|110061.2|31
1729701890000|2024-10-23 16:44:50|110090.8|110065.8|110086.4|110061.4|110090.8|110065.8|110086.4|110061.4|13
1729701900000|2024-10-23 16:45:00|110088.8|110063.8|110095.5|110070.5|110095.5|110070.5|110086.5|110061.5|28
1729701910000|2024-10-23 16:45:10|110096.8|110071.8|110092.7|110067.7|110101.1|110076.1|110091|110066|32
1729701920000|2024-10-23 16:45:20|110090.7|110065.7|110095|110070|110097.1|110072.1|110085.6|110060.6|23
1729701930000|2024-10-23 16:45:30|110094.7|110069.7|110101.3|110076.3|110103|110078|110093.1|110068.1|35
1729701940000|2024-10-23 16:45:40|110101.4|110076.4|110097.4|110072.4|110103.2|110078.2|110096.5|110071.5|30
1729701950000|2024-10-23 16:45:50|110097.8|110072.8|110104.8|110079.8|110104.8|110079.8|110094.6|110069.6|30
1729701960000|2024-10-23 16:46:00|110102.2|110077.2|110099.1|110074.1|110103.7|110078.7|110099.1|110074.1|18
1729701970000|2024-10-23 16:46:10|110099.4|110074.4|110096.9|110071.9|110100.7|110075.7|110094|110069|19
1729701980000|2024-10-23 16:46:20|110097.1|110072.1|110097|110072|110098.9|110073.9|110091.7|110066.7|16
1729701990000|2024-10-23 16:46:30|110096.6|110071.6|110090.3|110065.3|110096.6|110071.6|110087.5|110062.5|34
1729702000000|2024-10-23 16:46:40|110090.5|110065.5|110086.5|110061.5|110093.4|110068.4|110086.2|110061.2|30
1729702010000|2024-10-23 16:46:50|110085.8|110060.8|110086.7|110061.7|110087.1|110062.1|110083.1|110058.1|18
1729702020000|2024-10-23 16:47:00|110086.6|110061.6|110075.5|110050.5|110086.8|110061.8|110074.7|110049.7|31
1729702030000|2024-10-23 16:47:10|110074.8|110049.8|110075.3|110050.3|110076.8|110051.8|110074|110049|19
1729702040000|2024-10-23 16:47:20|110075.6|110050.6|110104.8|110054.8|110104.8|110061.6|110074.1|110048.1|26
1729702050000|2024-10-23 16:47:30|110104.3|110054.3|110105.1|110055.1|110109.5|110059.5|110102.9|110052.9|35
1729702060000|2024-10-23 16:47:40|110105.6|110055.6|110109.6|110059.6|110111.6|110061.6|110105.2|110055.2|26
1729702070000|2024-10-23 16:47:50|110109.7|110059.7|110100.9|110050.9|110109.7|110059.7|110100|110050|33
1729702080000|2024-10-23 16:48:00|110101.4|110051.4|110108.2|110058.2|110108.3|110058.3|110100.4|110050.4|31
1729702090000|2024-10-23 16:48:10|110109.4|110059.4|110110.1|110060.1|110112.2|110062.2|110108.9|110058.9|19
1729702100000|2024-10-23 16:48:20|110110.8|110060.8|110106.4|110056.4|110111.5|110061.5|110105.9|110055.9|21
1729702110000|2024-10-23 16:48:30|110108.1|110058.1|110104.2|110054.2|110108.3|110058.3|110102.9|110052.9|25
1729702120000|2024-10-23 16:48:40|110103.9|110053.9|110085.8|110060.8|110103.9|110064.1|110084.3|110051.8|31
1729702130000|2024-10-23 16:48:50|110085|110060|110086.6|110061.6|110089.9|110064.9|110085|110060|26
1729702140000|2024-10-23 16:49:00|110086.8|110061.8|110077.3|110052.3|110086.8|110061.8|110075.6|110050.6|35
1729702150000|2024-10-23 16:49:10|110078.6|110053.6|110075.2|110050.2|110079|110054|110075.2|110050.2|24
1729702160000|2024-10-23 16:49:20|110074.2|110049.2|110075.3|110050.3|110077.3|110052.3|110073.8|110048.8|18
1729702170000|2024-10-23 16:49:30|110075.7|110050.7|110073.2|110048.2|110077.8|110052.8|110073.2|110048.2|20
1729702180000|2024-10-23 16:49:40|110072.8|110047.8|110072.3|110047.3|110073.6|110048.6|110070.1|110045.1|18
1729702190000|2024-10-23 16:49:50|110074.6|110049.6|110075.7|110050.7|110075.7|110050.7|110073|110048|14
1729702200000|2024-10-23 16:50:00|110076|110051|110075.7|110050.7|110079|110054|110074.9|110049.9|20
1729702210000|2024-10-23 16:50:10|110076.8|110051.8|110075.6|110050.6|110076.8|110051.8|110073.3|110048.3|30
1729702220000|2024-10-23 16:50:20|110074.2|110049.2|110074.1|110049.1|110076.2|110051.2|110073.9|110048.9|25
1729702230000|2024-10-23 16:50:30|110073.8|110048.8|110076.5|110051.5|110077.4|110052.4|110072.2|110047.2|22
1729702240000|2024-10-23 16:50:40|110076.6|110051.6|110075.4|110050.4|110076.6|110051.6|110074.2|110049.2|17
1729702250000|2024-10-23 16:50:50|110073.9|110048.9|110078.1|110053.1|110080.4|110055.4|110072.9|110047.9|29
1729702260000|2024-10-23 16:51:00|110079.2|110054.2|110106.8|110056.8|110109.8|110069.4|110076.5|110051.5|35
1729702270000|2024-10-23 16:51:10|110108|110058|110111.9|110061.9|110111.9|110061.9|110106.9|110056.9|21
1729702280000|2024-10-23 16:51:20|110113.3|110063.3|110107.9|110057.9|110113.3|110070.3|110091|110056.9|46
1729702290000|2024-10-23 16:51:30|110108.3|110058.3|110108.2|110058.2|110109.9|110059.9|110105.8|110055.8|36
1729702300000|2024-10-23 16:51:40|110108.5|110058.5|110112.4|110062.4|110112.7|110062.7|110107.2|110057.2|23
1729702310000|2024-10-23 16:51:50|110112|110062|110104.6|110054.6|110112.8|110062.8|110103.9|110053.9|29
1729702320000|2024-10-23 16:52:00|110106.9|110056.9|110110.5|110060.5|110111.1|110061.1|110105.5|110055.5|29
1729702330000|2024-10-23 16:52:10|110112.9|110062.9|110098.9|110073.9|110120|110073.9|110098.9|110061.3|43
1729702340000|2024-10-23 16:52:20|110098.1|110073.1|110100.5|110075.5|110100.8|110075.8|110097.8|110072.8|21
1729702350000|2024-10-23 16:52:30|110099.7|110074.7|110099|110074|110102.2|110077.2|110095.6|110070.6|27
1729702360000|2024-10-23 16:52:40|110098.8|110073.8|110111|110061|110111.1|110074.3|110097.4|110059.9|16
1729702370000|2024-10-23 16:52:50|110109.8|110059.8|110113.9|110063.9|110117.7|110067.7|110109.8|110059.8|19
1729702380000|2024-10-23 16:53:00|110113.8|110063.8|110112.6|110062.6|110116.7|110066.7|110112.1|110062.1|32
1729702390000|2024-10-23 16:53:10|110112.2|110062.2|110117.6|110067.6|110118.3|110068.3|110111.6|110061.6|41
1729702400000|2024-10-23 16:53:20|110117.4|110067.4|110114.8|110064.8|110118.2|110068.2|110111.6|110061.6|16
1729702410000|2024-10-23 16:53:30|110115.1|110065.1|110113.6|110063.6|110119.8|110069.8|110112.8|110062.8|35
1729702420000|2024-10-23 16:53:40|110113.1|110063.1|110114|110064|110115.3|110065.3|110112.9|110062.9|26
1729702430000|2024-10-23 16:53:50|110115.1|110065.1|110117.7|110067.7|110118.4|110068.4|110110.6|110060.6|30
1729702440000|2024-10-23 16:54:00|110116.8|110066.8|110122.3|110072.3|110122.3|110072.3|110116.5|110066.5|26
1729702450000|2024-10-23 16:54:10|110123.1|110073.1|110122.2|110072.2|110124.3|110074.3|110121.9|110071.9|6
1729702460000|2024-10-23 16:54:20|110122.3|110072.3|110121.8|110071.8|110122.3|110072.3|110121.7|110071.7|5
1729702470000|2024-10-23 16:54:30|110121.6|110071.6|110124.5|110074.5|110125.9|110075.9|110121.6|110071.6|20
1729702480000|2024-10-23 16:54:40|110123.5|110073.5|110123.2|110073.2|110125.1|110075.1|110122.9|110072.9|10
1729702490000|2024-10-23 16:54:50|110122.9|110072.9|110116.7|110066.7|110122.9|110072.9|110114|110064|26
1729702500000|2024-10-23 16:55:00|110116.9|110066.9|110119.1|110069.1|110120.7|110070.7|110112.2|110062.2|25
1729702510000|2024-10-23 16:55:10|110119.5|110069.5|110117.1|110067.1|110119.5|110069.5|110116.3|110066.3|14
1729702520000|2024-10-23 16:55:20|110116.7|110066.7|110117.1|110067.1|110119.9|110069.9|110114.6|110064.6|26
1729702530000|2024-10-23 16:55:30|110118|110068|110117.8|110067.8|110119.1|110069.1|110117.2|110067.2|16
1729702540000|2024-10-23 16:55:40|110117.3|110067.3|110116.7|110066.7|110118.8|110068.8|110114.3|110064.3|17
1729702550000|2024-10-23 16:55:50|110115.2|110065.2|110122.5|110072.5|110123.6|110073.6|110114.8|110064.8|20
1729702560000|2024-10-23 16:56:00|110122.6|110072.6|110123.7|110073.7|110125.8|110075.8|110122.6|110072.6|18
1729702570000|2024-10-23 16:56:10|110121.9|110071.9|110118.3|110068.3|110121.9|110071.9|110116.2|110066.2|13
1729702580000|2024-10-23 16:56:20|110117.9|110067.9|110117.5|110067.5|110118.3|110068.3|110116.1|110066.1|18
1729702590000|2024-10-23 16:56:30|110116.3|110066.3|110116.5|110066.5|110117.4|110067.4|110115.3|110065.3|20
1729702600000|2024-10-23 16:56:40|110115.6|110065.6|110115.5|110065.5|110119.3|110069.3|110113.1|110063.1|26
1729702610000|2024-10-23 16:56:50|110116.7|110066.7|110112.7|110062.7|110116.7|110066.7|110112.7|110062.7|10
1729702620000|2024-10-23 16:57:00|110112.8|110062.8|110112.6|110062.6|110114.8|110064.8|110112.2|110062.2|14
1729702630000|2024-10-23 16:57:10|110113.6|110063.6|110113.2|110063.2|110114.3|110064.3|110110.5|110060.5|20
1729702640000|2024-10-23 16:57:20|110113.6|110063.6|110114|110064|110115.9|110065.9|110112.8|110062.8|13
1729702650000|2024-10-23 16:57:30|110115|110065|110110|110085|110122.7|110087.4|110108.6|110064.5|34
1729702660000|2024-10-23 16:57:40|110108.9|110083.9|110110.6|110085.6|110113.6|110088.6|110108.4|110083.4|35
1729702670000|2024-10-23 16:57:50|110111.4|110086.4|110111.7|110086.7|110115.5|110090.5|110111.3|110086.3|34
1729702680000|2024-10-23 16:58:00|110113.2|110088.2|110123.5|110098.5|110123.9|110098.9|110113.2|110088.2|38
1729702690000|2024-10-23 16:58:10|110122.9|110097.9|110123.1|110098.1|110123.2|110098.2|110122.4|110097.4|14
1729702700000|2024-10-23 16:58:20|110124.8|110099.8|110120.4|110095.4|110125|110100|110120.4|110095.4|30
1729702710000|2024-10-23 16:58:30|110120.3|110095.3|110125.5|110100.5|110127.1|110102.1|110118.9|110093.9|38
1729702720000|2024-10-23 16:58:40|110126.9|110101.9|110122.8|110097.8|110129.8|110104.8|110122.8|110097.8|54
1729702730000|2024-10-23 16:58:50|110124.2|110099.2|110125.3|110100.3|110127.5|110102.5|110121|110096|57
1729702740000|2024-10-23 16:59:00|110123.9|110098.9|110127.3|110102.3|110127.9|110102.9|110123|110098|28
1729702750000|2024-10-23 16:59:10|110127.4|110102.4|110124.6|110099.6|110127.4|110102.4|110118|110093|30
1729702760000|2024-10-23 16:59:20|110124.1|110099.1|110122.5|110097.5|110124.1|110099.1|110120.8|110095.8|10
1729702770000|2024-10-23 16:59:30|110121.6|110096.6|110125.2|110100.2|110127|110102|110121.6|110096.6|22
1729702780000|2024-10-23 16:59:40|110125.1|110100.1|110128.3|110103.3|110129.6|110104.6|110124.7|110099.7|26
1729702790000|2024-10-23 16:59:50|110128.9|110103.9|110129|110104|110129.6|110104.6|110128|110103|16
1729702800000|2024-10-23 17:00:00|110128.7|110103.7|110131.9|110106.9|110133.1|110108.1|110126.8|110101.8|40
1729702810000|2024-10-23 17:00:10|110132.4|110107.4|110133.3|110108.3|110134.3|110109.3|110131.1|110106.1|32
1729702820000|2024-10-23 17:00:20|110133|110108|110129.7|110104.7|110136|110111|110128.4|110103.4|29
1729702830000|2024-10-23 17:00:30|110129.8|110104.8|110134.5|110109.5|110138.7|110113.7|110128.9|110103.9|30
1729702840000|2024-10-23 17:00:40|110135.9|110110.9|110129.6|110104.6|110135.9|110110.9|110128|110103|20
1729702850000|2024-10-23 17:00:50|110129.8|110104.8|110134.9|110109.9|110137.2|110112.2|110129.2|110104.2|36
1729702860000|2024-10-23 17:01:00|110134.8|110109.8|110131.3|110106.3|110134.8|110109.8|110128.7|110103.7|24
1729702870000|2024-10-23 17:01:10|110130.8|110105.8|110136.6|110111.6|110137.3|110112.3|110130.8|110105.8|20
1729702880000|2024-10-23 17:01:20|110136.5|110111.5|110129|110104|110136.8|110111.8|110129|110104|15
1729702890000|2024-10-23 17:01:30|110129.8|110104.8|110128.3|110103.3|110130.7|110105.7|110126.3|110101.3|26
1729702900000|2024-10-23 17:01:40|110128.8|110103.8|110131.3|110106.3|110132.7|110107.7|110128.3|110103.3|12
1729702910000|2024-10-23 17:01:50|110132.1|110107.1|110130.8|110105.8|110132.1|110107.1|110129.4|110104.4|14
1729702920000|2024-10-23 17:02:00|110130.6|110105.6|110134.1|110109.1|110147.8|110122.8|110129.7|110104.7|43
1729702930000|2024-10-23 17:02:10|110134.3|110109.3|110133.5|110108.5|110135.4|110110.4|110129.2|110104.2|28
1729702940000|2024-10-23 17:02:20|110133.3|110108.3|110133.6|110108.6|110133.7|110108.7|110130.4|110105.4|24
1729702950000|2024-10-23 17:02:30|110133.1|110108.1|110138.4|110113.4|110139.8|110114.8|110128.9|110103.9|32
1729702960000|2024-10-23 17:02:40|110138.3|110113.3|110138.3|110113.3|110139.2|110114.2|110138.3|110113.3|8
1729702970000|2024-10-23 17:02:50|110138.4|110113.4|110132.4|110107.4|110139.3|110114.3|110132.4|110107.4|30
1729702980000|2024-10-23 17:03:00|110133.7|110108.7|110127.3|110102.3|110136.2|110111.2|110125.7|110100.7|29
1729702990000|2024-10-23 17:03:10|110127.6|110102.6|110136.1|110111.1|110136.7|110111.7|110125.7|110100.7|21
1729703000000|2024-10-23 17:03:20|110137|110112|110136.5|110111.5|110137.8|110112.8|110134.6|110109.6|12
1729703010000|2024-10-23 17:03:30|110137.1|110112.1|110139.3|110114.3|110142|110117|110136.3|110111.3|22
1729703020000|2024-10-23 17:03:40|110139.8|110114.8|110140.2|110115.2|110142.2|110117.2|110138.8|110113.8|18
1729703030000|2024-10-23 17:03:50|110140.6|110115.6|110139.9|110114.9|110142.1|110117.1|110138.1|110113.1|22
1729703040000|2024-10-23 17:04:00|110141.1|110116.1|110141|110116|110141.2|110116.2|110141|110116|5
1729703050000|2024-10-23 17:04:10|110140.9|110115.9|110136.5|110111.5|110141|110116|110134|110109|18
1729703060000|2024-10-23 17:04:20|110137.2|110112.2|110131.8|110106.8|110137.2|110112.2|110130.7|110105.7|17
1729703070000|2024-10-23 17:04:30|110131.7|110106.7|110124|110099|110131.9|110106.9|110122.1|110097.1|20
1729703080000|2024-10-23 17:04:40|110124.1|110099.1|110130|110105|110130|110105|110122.2|110097.2|23
1729703090000|2024-10-23 17:04:50|110129.2|110104.2|110128.7|110103.7|110129.5|110104.5|110127.9|110102.9|15
1729703100000|2024-10-23 17:05:00|110128|110103|110123|110098|110128|110103|110118.9|110093.9|28
1729703110000|2024-10-23 17:05:10|110123.1|110098.1|110119.3|110094.3|110123.8|110098.8|110119.3|110094.3|18
1729703120000|2024-10-23 17:05:20|110119.8|110094.8|110130|110105|110131.2|110106.2|110119.8|110094.8|37
1729703130000|2024-10-23 17:05:30|110130.1|110105.1|110124.6|110099.6|110130.1|110105.1|110124.6|110099.6|18
1729703140000|2024-10-23 17:05:40|110121.8|110096.8|110124.2|110099.2|110126.2|110101.2|110121.1|110096.1|21
1729703150000|2024-10-23 17:05:50|110123.9|110098.9|110125.5|110100.5|110125.5|110100.5|110123.9|110098.9|12
1729703160000|2024-10-23 17:06:00|110126.2|110101.2|110130.5|110105.5|110132.1|110107.1|110126.2|110101.2|30
1729703170000|2024-10-23 17:06:10|110130.7|110105.7|110130.4|110105.4|110132.3|110107.3|110129.4|110104.4|18
1729703180000|2024-10-23 17:06:20|110130.5|110105.5|110122.3|110097.3|110130.5|110105.5|110120.7|110095.7|27
1729703190000|2024-10-23 17:06:30|110121.4|110096.4|110138.8|110113.8|110139|110114|110121.4|110096.4|39
1729703200000|2024-10-23 17:06:40|110140.4|110115.4|110141.4|110116.4|110143.2|110118.2|110140.1|110115.1|16
1729703210000|2024-10-23 17:06:50|110141.3|110116.3|110138.8|110113.8|110141.3|110116.3|110137.1|110112.1|17
1729703220000|2024-10-23 17:07:00|110139.1|110114.1|110138|110113|110140|110115|110136.7|110111.7|14
1729703230000|2024-10-23 17:07:10|110138.8|110113.8|110131.5|110106.5|110139.2|110114.2|110130.2|110105.2|33
1729703240000|2024-10-23 17:07:20|110131.8|110106.8|110141.7|110116.7|110141.7|110116.7|110131.8|110106.8|15
1729703250000|2024-10-23 17:07:30|110141.6|110116.6|110137.7|110112.7|110141.7|110116.7|110134.4|110109.4|27
1729703260000|2024-10-23 17:07:40|110138.4|110113.4|110139.2|110114.2|110139.3|110114.3|110138.2|110113.2|9
1729703270000|2024-10-23 17:07:50|110139.1|110114.1|110135.3|110110.3|110139.3|110114.3|110131.9|110106.9|28
1729703280000|2024-10-23 17:08:00|110135.1|110110.1|110135.3|110110.3|110136.8|110111.8|110135.1|110110.1|11
1729703290000|2024-10-23 17:08:10|110135.4|110110.4|110128.2|110103.2|110135.8|110110.8|110126.5|110101.5|29
1729703300000|2024-10-23 17:08:20|110128.9|110103.9|110145.2|110120.2|110145.2|110120.2|110128.9|110103.9|36
1729703310000|2024-10-23 17:08:30|110144.6|110119.6|110142.1|110117.1|110145.7|110120.7|110141.7|110116.7|15
1729703320000|2024-10-23 17:08:40|110142.2|110117.2|110143.8|110118.8|110145.2|110120.2|110140.9|110115.9|18
1729703330000|2024-10-23 17:08:50|110144.4|110119.4|110146.9|110121.9|110148.2|110123.2|110144.4|110119.4|15
1729703340000|2024-10-23 17:09:00|110146.3|110121.3|110142.9|110117.9|110146.3|110121.3|110142.2|110117.2|7
1729703350000|2024-10-23 17:09:10|110143.3|110118.3|110140.6|110115.6|110143.3|110118.3|110138.4|110113.4|11
1729703360000|2024-10-23 17:09:20|110141.5|110116.5|110143.3|110118.3|110143.4|110118.4|110141.5|110116.5|11
1729703370000|2024-10-23 17:09:30|110143.4|110118.4|110140.6|110115.6|110144.5|110119.5|110140.6|110115.6|18
1729703380000|2024-10-23 17:09:40|110139.6|110114.6|110136.1|110111.1|110140.3|110115.3|110134|110109|28
1729703390000|2024-10-23 17:09:50|110135.5|110110.5|110147.5|110122.5|110147.5|110122.5|110134.8|110109.8|32
1729703400000|2024-10-23 17:10:00|110146.7|110121.7|110142.2|110117.2|110148.9|110123.9|110142|110117|20
1729703410000|2024-10-23 17:10:10|110141.9|110116.9|110140|110115|110142.4|110117.4|110136.4|110111.4|28
1729703420000|2024-10-23 17:10:20|110139.4|110114.4|110141.7|110116.7|110142.4|110117.4|110139|110114|22
1729703430000|2024-10-23 17:10:30|110140.8|110115.8|110138|110113|110141.5|110116.5|110134.2|110109.2|25
1729703440000|2024-10-23 17:10:40|110137|110112|110138.2|110113.2|110141.3|110116.3|110136.2|110111.2|33
1729703450000|2024-10-23 17:10:50|110139|110114|110143.1|110118.1|110143.1|110118.1|110139|110114|26
1729703460000|2024-10-23 17:11:00|110143.5|110118.5|110143.3|110118.3|110144|110119|110142.8|110117.8|6
1729703470000|2024-10-23 17:11:10|110142.6|110117.6|110143.8|110118.8|110143.9|110118.9|110141.7|110116.7|11
1729703490000|2024-10-23 17:11:30|110144|110119|110144.4|110119.4|110144.4|110119.4|110143.4|110118.4|3
1729703500000|2024-10-23 17:11:40|110144.2|110119.2|110145.7|110120.7|110146.1|110121.1|110140.4|110115.4|21
1729703510000|2024-10-23 17:11:50|110145.9|110120.9|110150.5|110125.5|110150.9|110125.9|110145.9|110120.9|15
1729703520000|2024-10-23 17:12:00|110151.1|110126.1|110145.2|110120.2|110151.6|110126.6|110144.8|110119.8|18
1729703530000|2024-10-23 17:12:10|110145.8|110120.8|110150.5|110125.5|110150.5|110125.5|110145.6|110120.6|18
1729703540000|2024-10-23 17:12:20|110149.9|110124.9|110156.8|110131.8|110157.7|110132.7|110149.5|110124.5|17
1729703550000|2024-10-23 17:12:30|110157.2|110132.2|110156.7|110131.7|110157.5|110132.5|110155.8|110130.8|7
1729703560000|2024-10-23 17:12:40|110156.8|110131.8|110159|110134|110159|110134|110156.8|110131.8|12
1729703570000|2024-10-23 17:12:50|110158.9|110133.9|110160.8|110135.8|110161.4|110136.4|110158.9|110133.9|14
1729703580000|2024-10-23 17:13:00|110160.7|110135.7|110160.3|110135.3|110160.7|110135.7|110159.7|110134.7|8
1729703590000|2024-10-23 17:13:10|110160.2|110135.2|110160.3|110135.3|110161.7|110136.7|110159.7|110134.7|9
1729703600000|2024-10-23 17:13:20|110159.8|110134.8|110159.8|110134.8|110159.8|110134.8|110159.8|110134.8|1
1729703610000|2024-10-23 17:13:30|110160.2|110135.2|110162.5|110137.5|110162.5|110137.5|110159.7|110134.7|13
1729703620000|2024-10-23 17:13:40|110161.7|110136.7|110160.5|110135.5|110161.7|110136.7|110160.1|110135.1|7
1729703630000|2024-10-23 17:13:50|110160.9|110135.9|110207.2|110157.2|110208.6|110170.7|110160.9|110135.9|40
1729703640000|2024-10-23 17:14:00|110207.5|110157.5|110197.3|110172.3|110210.2|110173.3|110197|110157.4|14
1729703650000|2024-10-23 17:14:10|110197.6|110172.6|110198.9|110173.9|110200.8|110175.8|110196.6|110171.6|20
1729703660000|2024-10-23 17:14:20|110199.1|110174.1|110201.6|110176.6|110201.6|110176.6|110198.9|110173.9|23
1729703670000|2024-10-23 17:14:30|110199.6|110174.6|110206.9|110181.9|110206.9|110181.9|110197.4|110172.4|53
1729703680000|2024-10-23 17:14:40|110203|110178|110217.6|110167.6|110219.5|110183.8|110201.9|110167|42
1729703690000|2024-10-23 17:14:50|110220|110170|110209|110159|110220|110170|110207.2|110157.2|66
1729703700000|2024-10-23 17:15:00|110209.7|110159.7|110202.4|110152.4|110218|110168|110176.4|110139.7|75
1729703710000|2024-10-23 17:15:10|110201.5|110151.5|110203.9|110153.9|110205.8|110155.8|110199.5|110149.5|68
1729703720000|2024-10-23 17:15:20|110205.3|110155.3|110195.6|110145.6|110205.3|110155.3|110195.6|110145.6|59
1729703730000|2024-10-23 17:15:30|110195.1|110145.1|110204.9|110154.9|110209.9|110159.9|110177|110140.6|68
1729703740000|2024-10-23 17:15:40|110205.9|110155.9|110210.1|110160.1|110212.9|110162.9|110200.5|110150.5|52
1729703750000|2024-10-23 17:15:50|110210.4|110160.4|110208.2|110158.2|110214.7|110164.7|110206.4|110156.4|55
1729703760000|2024-10-23 17:16:00|110208.1|110158.1|110208.8|110158.8|110212.9|110162.9|110206.7|110156.7|42
1729703770000|2024-10-23 17:16:10|110210.1|110160.1|110215.3|110165.3|110218.4|110168.4|110208.8|110158.8|55
1729703780000|2024-10-23 17:16:20|110212.8|110162.8|110215|110165|110220.5|110175.4|110200.4|110157.5|60
1729703790000|2024-10-23 17:16:30|110212.9|110162.9|110208.8|110158.8|110218.2|110168.2|110202.4|110152.4|68
1729703800000|2024-10-23 17:16:40|110208.1|110158.1|110198.4|110148.4|110208.1|110158.1|110197.5|110147.5|51
1729703810000|2024-10-23 17:16:50|110198.3|110148.3|110192.9|110142.9|110201.3|110162|110184.8|110141.4|48
1729703820000|2024-10-23 17:17:00|110193.2|110143.2|110180.8|110155.8|110198.8|110157.6|110178.6|110138.9|58
1729703830000|2024-10-23 17:17:10|110198.2|110148.2|110203.5|110153.5|110204.1|110159.9|110181.6|110141.7|50
1729703840000|2024-10-23 17:17:20|110203.4|110153.4|110205.6|110155.6|110207.2|110157.2|110202|110152|37
1729703850000|2024-10-23 17:17:30|110205.7|110155.7|110210.2|110160.2|110210.2|110160.2|110203.9|110153.9|48
1729703860000|2024-10-23 17:17:40|110208.4|110158.4|110210.9|110160.9|110211.6|110171.6|110196.3|110155.3|53
1729703870000|2024-10-23 17:17:50|110212.3|110162.3|110218|110168|110220.8|110170.8|110211|110161|33
1729703880000|2024-10-23 17:18:00|110218.9|110168.9|110220.3|110170.3|110224.3|110174.3|110215.5|110165.5|64
1729703890000|2024-10-23 17:18:10|110217.9|110167.9|110221.8|110171.8|110223.2|110173.2|110215.8|110165.8|70
1729703900000|2024-10-23 17:18:20|110220.6|110170.6|110218.6|110168.6|110222.9|110172.9|110215.2|110165.2|63
1729703910000|2024-10-23 17:18:30|110216|110166|110209.6|110159.6|110219.1|110169.1|110209|110159|53
1729703920000|2024-10-23 17:18:40|110209.9|110159.9|110216.9|110166.9|110218|110168|110208.6|110158.6|40
1729703930000|2024-10-23 17:18:50|110217.6|110167.6|110214.9|110164.9|110219.3|110169.3|110212.9|110162.9|27
1729703940000|2024-10-23 17:19:00|110215.8|110165.8|110218.1|110168.1|110222.3|110172.3|110215.4|110165.4|33
1729703950000|2024-10-23 17:19:10|110218.8|110168.8|110234.5|110184.5|110234.5|110184.5|110215.3|110165.3|43
1729703960000|2024-10-23 17:19:20|110234.7|110184.7|110236|110186|110238.8|110188.8|110232|110182|48
1729703970000|2024-10-23 17:19:30|110236.5|110186.5|110235.3|110185.3|110240.7|110190.7|110234.5|110184.5|55
1729703980000|2024-10-23 17:19:40|110234.5|110184.5|110238|110188|110240.6|110190.6|110233.6|110183.6|54
1729703990000|2024-10-23 17:19:50|110238.6|110188.6|110246.6|110196.6|110247.6|110197.6|110237|110187|62
1729704000000|2024-10-23 17:20:00|110245.9|110195.9|110248.8|110198.8|110251|110201|110245|110195|43
1729704010000|2024-10-23 17:20:10|110249|110199|110258.9|110208.9|110259.8|110209.8|110249|110199|58
1729704020000|2024-10-23 17:20:20|110259.7|110209.7|110254.8|110204.8|110259.7|110209.7|110252|110202|64
1729704030000|2024-10-23 17:20:30|110255.5|110205.5|110243.7|110193.7|110257.4|110207.4|110243.3|110193.3|39
1729704040000|2024-10-23 17:20:40|110243.3|110193.3|110240.9|110190.9|110248.2|110198.2|110240.5|110190.5|40
1729704050000|2024-10-23 17:20:50|110241.1|110191.1|110254.2|110204.2|110256.6|110206.6|110240.6|110190.6|48
1729704060000|2024-10-23 17:21:00|110254.5|110204.5|110259.9|110209.9|110260.9|110210.9|110254.2|110204.2|49
1729704070000|2024-10-23 17:21:10|110258.4|110208.4|110259.1|110209.1|110262.3|110212.3|110256.7|110206.7|51
1729704080000|2024-10-23 17:21:20|110257.2|110207.2|110258.1|110208.1|110259.6|110209.6|110256.6|110206.6|30
1729704090000|2024-10-23 17:21:30|110257.9|110207.9|110249.3|110199.3|110257.9|110207.9|110246.5|110196.5|37
1729704100000|2024-10-23 17:21:40|110249.4|110199.4|110249.5|110199.5|110249.9|110199.9|110245.3|110195.3|24
1729704110000|2024-10-23 17:21:50|110250|110200|110246.2|110196.2|110250.3|110200.3|110245.8|110195.8|23
1729704120000|2024-10-23 17:22:00|110245.5|110195.5|110239.9|110189.9|110246.1|110196.1|110234.9|110184.9|37
1729704130000|2024-10-23 17:22:10|110240.3|110190.3|110233.7|110183.7|110244.4|110194.4|110232.2|110182.2|43
1729704140000|2024-10-23 17:22:20|110233.5|110183.5|110236.3|110186.3|110240.1|110190.1|110232.3|110182.3|44
1729704150000|2024-10-23 17:22:30|110235.5|110185.5|110235.3|110185.3|110237.8|110187.8|110232.2|110182.2|53
1729704160000|2024-10-23 17:22:40|110234.5|110184.5|110238.4|110188.4|110238.4|110188.4|110232.6|110182.6|30
1729704170000|2024-10-23 17:22:50|110238.9|110188.9|110240.3|110190.3|110242.6|110192.6|110234.9|110184.9|32
1729704180000|2024-10-23 17:23:00|110240|110190|110231.5|110181.5|110240|110190|110228.6|110178.6|51
1729704190000|2024-10-23 17:23:10|110231.6|110181.6|110229.7|110179.7|110233.1|110183.1|110226.7|110176.7|52
1729704200000|2024-10-23 17:23:20|110229|110179|110232|110182|110234.6|110184.6|110227.3|110177.3|49
1729704210000|2024-10-23 17:23:30|110232.6|110182.6|110240.5|110190.5|110240.5|110190.5|110232.5|110182.5|17
1729704220000|2024-10-23 17:23:40|110240.9|110190.9|110244.4|110194.4|110245.7|110195.7|110237.6|110187.6|53
1729704230000|2024-10-23 17:23:50|110244.6|110194.6|110245.5|110195.5|110246.6|110196.6|110243|110193|33
1729704240000|2024-10-23 17:24:00|110246|110196|110248.5|110198.5|110251.5|110201.5|110245.8|110195.8|36
1729704250000|2024-10-23 17:24:10|110248.2|110198.2|110246.6|110196.6|110248.5|110198.5|110244.8|110194.8|23
1729704260000|2024-10-23 17:24:20|110245.9|110195.9|110245.4|110195.4|110248.7|110198.7|110239.3|110189.3|49
1729704270000|2024-10-23 17:24:30|110245.1|110195.1|110240.7|110190.7|110245.1|110195.1|110238.9|110188.9|33
1729704280000|2024-10-23 17:24:40|110239|110189|110236.1|110186.1|110240|110190|110234.4|110184.4|59
1729704290000|2024-10-23 17:24:50|110235.8|110185.8|110241.1|110191.1|110244.3|110194.3|110235.6|110185.6|58
1729704300000|2024-10-23 17:25:00|110240.8|110190.8|110239.5|110189.5|110245.3|110195.3|110238.7|110188.7|56
1729704310000|2024-10-23 17:25:10|110240.2|110190.2|110245|110195|110246.4|110196.4|110239.3|110189.3|34
1729704320000|2024-10-23 17:25:20|110244.9|110194.9|110244.9|110194.9|110246.1|110196.1|110242.6|110192.6|36
1729704330000|2024-10-23 17:25:30|110244.2|110194.2|110241.8|110191.8|110245.7|110195.7|110241.1|110191.1|20
1729704340000|2024-10-23 17:25:40|110241.7|110191.7|110243.2|110193.2|110248.5|110198.5|110241.6|110191.6|34
1729704350000|2024-10-23 17:25:50|110242.4|110192.4|110246.6|110196.6|110247.4|110197.4|110242.4|110192.4|22
1729704360000|2024-10-23 17:26:00|110245.4|110195.4|110240.6|110190.6|110247.9|110197.9|110240.6|110190.6|47
1729704370000|2024-10-23 17:26:10|110240.5|110190.5|110239.7|110189.7|110241.9|110191.9|110239.7|110189.7|16
1729704380000|2024-10-23 17:26:20|110239.4|110189.4|110227.9|110177.9|110248.2|110198.2|110227.2|110177.2|37
1729704390000|2024-10-23 17:26:30|110228.6|110178.6|110228.8|110178.8|110231.1|110181.1|110228.2|110178.2|20
1729704400000|2024-10-23 17:26:40|110229|110179|110212.3|110187.3|110229|110192.1|110208.5|110178.9|23
1729704410000|2024-10-23 17:26:50|110212.2|110187.2|110223.4|110173.4|110227|110187.2|110210.6|110172.2|25
1729704420000|2024-10-23 17:27:00|110223.6|110173.6|110211.7|110161.7|110224.1|110174.1|110211.4|110161.4|37
1729704430000|2024-10-23 17:27:10|110211.1|110161.1|110213.1|110163.1|110216.1|110166.1|110209.6|110159.6|68
1729704440000|2024-10-23 17:27:20|110212.1|110162.1|110213.5|110163.5|110216|110166|110209.7|110159.7|51
1729704450000|2024-10-23 17:27:30|110215.1|110165.1|110210.4|110160.4|110216.5|110166.5|110210.4|110160.4|31
1729704460000|2024-10-23 17:27:40|110209.9|110159.9|110206.7|110156.7|110211.8|110161.8|110206.5|110156.5|36
1729704470000|2024-10-23 17:27:50|110206.4|110156.4|110205.8|110155.8|110207|110157|110200|110150|63
1729704480000|2024-10-23 17:28:00|110205.7|110155.7|110203.1|110153.1|110205.7|110155.7|110200|110150|36
1729704490000|2024-10-23 17:28:10|110201.5|110151.5|110179.3|110154.3|110203.1|110157.1|110179.3|110140.1|58
1729704500000|2024-10-23 17:28:20|110179.8|110154.8|110192.3|110142.3|110197.3|110156.6|110178.4|110140.6|66
1729704510000|2024-10-23 17:28:30|110192.7|110142.7|110203.6|110153.6|110203.6|110153.6|110191.7|110141.7|37
1729704520000|2024-10-23 17:28:40|110196.8|110146.8|110203.5|110153.5|110203.9|110153.9|110196.3|110146.3|45
1729704530000|2024-10-23 17:28:50|110203.9|110153.9|110200.2|110150.2|110207.4|110157.4|110199.8|110149.8|41
1729704540000|2024-10-23 17:29:00|110200.3|110150.3|110203|110153|110205.4|110155.4|110200.3|110150.3|23
1729704550000|2024-10-23 17:29:10|110203.1|110153.1|110207.2|110157.2|110207.2|110157.2|110200.9|110150.9|13
1729704560000|2024-10-23 17:29:20|110204.1|110154.1|110204.7|110154.7|110205.9|110155.9|110203|110153|25
1729704570000|2024-10-23 17:29:30|110205.7|110155.7|110202.2|110152.2|110205.7|110155.7|110199.4|110149.4|38
1729704580000|2024-10-23 17:29:40|110202.1|110152.1|110211.5|110161.5|110211.9|110161.9|110202.1|110152.1|37
1729704590000|2024-10-23 17:29:50|110212|110162|110213.1|110163.1|110214|110164|110211.2|110161.2|12
1729704600000|2024-10-23 17:30:00|110213.3|110163.3|110218.7|110168.7|110219.2|110169.2|110212.4|110162.4|48
1729704610000|2024-10-23 17:30:10|110219.8|110169.8|110213.4|110163.4|110219.8|110169.8|110211|110161|48
1729704620000|2024-10-23 17:30:20|110213.3|110163.3|110214.2|110164.2|110215.8|110165.8|110207.5|110157.5|44
1729704630000|2024-10-23 17:30:30|110214.1|110164.1|110215|110165|110217.1|110167.1|110212.9|110162.9|33
1729704640000|2024-10-23 17:30:40|110215.1|110165.1|110219.8|110169.8|110220.2|110170.2|110215.1|110165.1|16
1729704650000|2024-10-23 17:30:50|110219.7|110169.7|110210|110160|110220.1|110170.1|110205.7|110155.7|25
1729704660000|2024-10-23 17:31:00|110209.3|110159.3|110212.3|110162.3|110213.8|110163.8|110206.8|110156.8|42
1729704670000|2024-10-23 17:31:10|110210.8|110160.8|110208.8|110158.8|110212|110162|110207.5|110157.5|37
1729704680000|2024-10-23 17:31:20|110209.3|110159.3|110199.4|110149.4|110209.3|110159.3|110196.5|110146.5|51
1729704690000|2024-10-23 17:31:30|110198.2|110148.2|110198.7|110148.7|110204.3|110154.3|110197.2|110147.2|45
1729704700000|2024-10-23 17:31:40|110196.3|110146.3|110208.8|110158.8|110210.2|110162.2|110180.6|110144.9|48
1729704710000|2024-10-23 17:31:50|110208.9|110158.9|110212.7|110162.7|110213.8|110163.8|110207|110157|28
1729704720000|2024-10-23 17:32:00|110213.7|110163.7|110224.6|110174.6|110224.7|110174.7|110213.7|110163.7|32
1729704730000|2024-10-23 17:32:10|110223.3|110173.3|110226.7|110176.7|110226.8|110176.8|110223.3|110173.3|13
1729704740000|2024-10-23 17:32:20|110226.8|110176.8|110227.7|110177.7|110228|110178|110226.7|110176.7|8
1729704750000|2024-10-23 17:32:30|110227.9|110177.9|110228.4|110178.4|110228.5|110178.5|110226.1|110176.1|17
1729704760000|2024-10-23 17:32:40|110228.3|110178.3|110228.8|110178.8|110230.6|110180.6|110228.2|110178.2|21
1729704770000|2024-10-23 17:32:50|110228.7|110178.7|110228|110178|110228.8|110178.8|110227.4|110177.4|7
1729704780000|2024-10-23 17:33:00|110228.6|110178.6|110228.4|110178.4|110232.1|110182.1|110227.5|110177.5|18
1729704790000|2024-10-23 17:33:10|110228.3|110178.3|110232.1|110182.1|110232.1|110182.1|110227|110177|14
1729704800000|2024-10-23 17:33:20|110231.9|110181.9|110231.8|110181.8|110232.4|110195.2|110219.2|110179|23
1729704810000|2024-10-23 17:33:30|110218|110193|110245.4|110195.4|110245.4|110196.7|110216|110181.6|32
1729704820000|2024-10-23 17:33:40|110248|110198|110245.5|110195.5|110248|110198|110244.2|110194.2|10
1729704830000|2024-10-23 17:33:50|110245.2|110195.2|110245.2|110195.2|110245.2|110195.2|110245.2|110195.2|1
1729704840000|2024-10-23 17:34:00|110245.6|110195.6|110245.6|110195.6|110245.8|110195.8|110244|110194|6
1729704850000|2024-10-23 17:34:10|110245.4|110195.4|110244.5|110194.5|110245.4|110195.4|110243.7|110193.7|7
1729704860000|2024-10-23 17:34:20|110243.1|110193.1|110243|110193|110245.4|110195.4|110241.7|110191.7|17
1729704870000|2024-10-23 17:34:30|110237.7|110187.7|110237|110187|110237.7|110187.7|110231.5|110181.5|12
1729704880000|2024-10-23 17:34:40|110234.5|110184.5|110236.5|110186.5|110239.4|110189.4|110234.1|110184.1|15
1729704890000|2024-10-23 17:34:50|110237.4|110187.4|110246.2|110196.2|110246.2|110196.2|110235.3|110185.3|22
1729704900000|2024-10-23 17:35:00|110246.1|110196.1|110243.9|110193.9|110246.2|110196.2|110240.8|110190.8|18
1729704910000|2024-10-23 17:35:10|110242.2|110192.2|110250.7|110200.7|110255.4|110205.4|110242.2|110192.2|29
1729704920000|2024-10-23 17:35:20|110250.5|110200.5|110259.4|110209.4|110261|110211|110248.4|110198.4|50
1729704930000|2024-10-23 17:35:30|110259.5|110209.5|110261.2|110211.2|110262.2|110212.2|110257.3|110207.3|34
1729704940000|2024-10-23 17:35:40|110262|110212|110261.4|110211.4|110263.2|110213.2|110258|110208|36
1729704950000|2024-10-23 17:35:50|110261.5|110211.5|110256.1|110206.1|110262.1|110212.1|110255.4|110205.4|31
1729704960000|2024-10-23 17:36:00|110255.5|110205.5|110258.3|110208.3|110258.7|110208.7|110254.1|110204.1|50
1729704970000|2024-10-23 17:36:10|110258.5|110208.5|110258.6|110208.6|110261.7|110211.7|110255.2|110205.2|43
1729704980000|2024-10-23 17:36:20|110258.7|110208.7|110252.9|110202.9|110264.9|110214.9|110252.3|110202.3|52
1729704990000|2024-10-23 17:36:30|110253.2|110203.2|110252.5|110202.5|110255.5|110205.5|110250.9|110200.9|35
1729705000000|2024-10-23 17:36:40|110253.7|110203.7|110250.5|110200.5|110254.1|110204.1|110247.6|110197.6|50
1729705010000|2024-10-23 17:36:50|110249.1|110199.1|110243.3|110193.3|110255.6|110205.6|110237.8|110187.8|67
1729705020000|2024-10-23 17:37:00|110242.2|110192.2|110244.2|110194.2|110245.4|110195.4|110242|110192|41
1729705030000|2024-10-23 17:37:10|110246.8|110196.8|110168.6|110118.6|110249.2|110199.2|110166.4|110116.4|55
1729705040000|2024-10-23 17:37:20|110171.2|110121.2|110166.6|110116.6|110172.7|110122.7|110163.7|110113.7|35
1729705050000|2024-10-23 17:37:30|110165.3|110115.3|110165.9|110115.9|110168.4|110118.4|110163.8|110113.8|34
1729705060000|2024-10-23 17:37:40|110166|110116|110161.6|110111.6|110166.6|110116.6|110161.2|110111.2|48
1729705070000|2024-10-23 17:37:50|110161.9|110111.9|110160.8|110110.8|110164|110114|110160.8|110110.8|31
1729705080000|2024-10-23 17:38:00|110160.9|110110.9|110154.5|110104.5|110161|110111|110147.8|110097.8|51
1729705090000|2024-10-23 17:38:10|110155.8|110105.8|110159.1|110109.1|110160.3|110110.3|110154.6|110104.6|39
1729705100000|2024-10-23 17:38:20|110158.3|110108.3|110158.1|110108.1|110160.2|110110.2|110154.5|110104.5|36
1729705110000|2024-10-23 17:38:30|110158.3|110108.3|110165.1|110115.1|110165.1|110115.1|110157.3|110107.3|27
1729705120000|2024-10-23 17:38:40|110164.3|110114.3|110161.5|110111.5|110166|110116|110156.6|110106.6|34
1729705130000|2024-10-23 17:38:50|110163.5|110113.5|110159.9|110109.9|110166.8|110116.8|110158.5|110108.5|50
1729705140000|2024-10-23 17:39:00|110161.8|110111.8|110158.9|110108.9|110161.8|110111.8|110157.7|110107.7|24
1729705150000|2024-10-23 17:39:10|110159.2|110109.2|110163.2|110113.2|110165.4|110115.4|110159.2|110109.2|46
1729705160000|2024-10-23 17:39:20|110164.2|110114.2|110164|110114|110168.2|110118.2|110162.4|110112.4|41
1729705170000|2024-10-23 17:39:30|110163.3|110113.3|110163.4|110113.4|110164.4|110114.4|110162.2|110112.2|14
1729705180000|2024-10-23 17:39:40|110163.6|110113.6|110167.9|110117.9|110167.9|110117.9|110162.5|110112.5|15
1729705190000|2024-10-23 17:39:50|110166.5|110116.5|110170.8|110120.8|110173.9|110123.9|110165.5|110115.5|39
1729705200000|2024-10-23 17:40:00|110170.4|110120.4|110171.5|110121.5|110174.5|110124.5|110169.5|110119.5|21
1729705210000|2024-10-23 17:40:10|110169.6|110119.6|110174.9|110124.9|110180.8|110130.8|110168|110118|65
1729705220000|2024-10-23 17:40:20|110173.7|110123.7|110172.3|110122.3|110178.9|110128.9|110170.8|110120.8|52
1729705230000|2024-10-23 17:40:30|110170.8|110120.8|110174.2|110124.2|110175.2|110125.2|110170.8|110120.8|25
1729705240000|2024-10-23 17:40:40|110173|110123|110173|110123|110177.1|110127.1|110171.8|110121.8|23
1729705250000|2024-10-23 17:40:50|110172.8|110122.8|110171.9|110121.9|110174.7|110124.7|110169.4|110119.4|23
1729705260000|2024-10-23 17:41:00|110172.1|110122.1|110170.6|110120.6|110173.6|110123.6|110167|110117|30
1729705270000|2024-10-23 17:41:10|110170.8|110120.8|110171.9|110121.9|110172.5|110122.5|110170.6|110120.6|15
1729705280000|2024-10-23 17:41:20|110172|110122|110126.9|110101.9|110172.5|110122.5|110126.9|110090.2|20
1729705290000|2024-10-23 17:41:30|110154.7|110104.7|110169.1|110119.1|110169.1|110119.1|110154.7|110104.7|46
1729705300000|2024-10-23 17:41:40|110169.3|110119.3|110168.1|110118.1|110169.3|110119.3|110167.4|110117.4|14
1729705310000|2024-10-23 17:41:50|110168|110118|110165|110115|110171.2|110121.2|110158.8|110108.8|15
1729705320000|2024-10-23 17:42:00|110163.2|110113.2|110168.6|110118.6|110168.6|110118.6|110161.1|110111.1|30
1729705330000|2024-10-23 17:42:10|110168.8|110118.8|110173.4|110123.4|110174.3|110124.3|110168.8|110118.8|21
1729705340000|2024-10-23 17:42:20|110172.3|110122.3|110173.5|110123.5|110176.7|110126.7|110172.3|110122.3|37
1729705350000|2024-10-23 17:42:30|110173.8|110123.8|110194|110144|110196.7|110146.7|110173.6|110123.6|41
1729705360000|2024-10-23 17:42:40|110194.9|110144.9|110201.9|110151.9|110202.5|110152.5|110194.9|110144.9|43
1729705370000|2024-10-23 17:42:50|110201.3|110151.3|110198.7|110148.7|110204.4|110154.4|110195|110145|55
1729705380000|2024-10-23 17:43:00|110197.8|110147.8|110197.5|110147.5|110203|110153|110195|110145|66
1729705390000|2024-10-23 17:43:10|110196.8|110146.8|110200.9|110150.9|110203.4|110153.4|110193.8|110143.8|67
1729705400000|2024-10-23 17:43:20|110200.7|110150.7|110204.9|110154.9|110205.9|110155.9|110198.6|110148.6|55
1729705410000|2024-10-23 17:43:30|110203.2|110153.2|110194.2|110144.2|110206.2|110156.2|110191.9|110141.9|57
1729705420000|2024-10-23 17:43:40|110192.2|110142.2|110180.1|110130.1|110192.5|110142.5|110172|110122|42
1729705430000|2024-10-23 17:43:50|110180.4|110130.4|110154.8|110104.8|110180.5|110130.5|110144.8|110094.8|62
1729705440000|2024-10-23 17:44:00|110154.5|110104.5|110146.2|110096.2|110155.8|110105.8|110145.1|110095.1|44
1729705450000|2024-10-23 17:44:10|110145.8|110095.8|110139.8|110089.8|110151|110101|110138.2|110088.2|40
1729705460000|2024-10-23 17:44:20|110137.2|110087.2|110137|110087|110139.2|110089.2|110132.5|110082.5|42
1729705470000|2024-10-23 17:44:30|110137.8|110087.8|110131.3|110081.3|110139.5|110089.5|110126.6|110076.6|55
1729705480000|2024-10-23 17:44:40|110130|110080|110122.1|110072.1|110133.1|110083.1|110118.3|110068.3|45
1729705490000|2024-10-23 17:44:50|110122.3|110072.3|110123.6|110073.6|110125.1|110075.1|110120|110070|41
1729705500000|2024-10-23 17:45:00|110122.4|110072.4|110121.1|110071.1|110129.6|110079.6|110119.9|110069.9|56
1729705510000|2024-10-23 17:45:10|110119.4|110069.4|110118.4|110068.4|110126.1|110076.1|110117.6|110067.6|55
1729705520000|2024-10-23 17:45:20|110119.1|110069.1|110127.7|110077.7|110134.4|110084.4|110118.7|110068.7|66
1729705530000|2024-10-23 17:45:30|110126.9|110076.9|110130.6|110080.6|110133.3|110083.3|110122.7|110072.7|67
1729705540000|2024-10-23 17:45:40|110130.1|110080.1|110134.5|110084.5|110137.8|110087.8|110128.3|110078.3|71
1729705550000|2024-10-23 17:45:50|110133.6|110083.6|110131.2|110081.2|110142.6|110092.6|110131.2|110081.2|65
1729705560000|2024-10-23 17:46:00|110131.6|110081.6|110118|110068|110135.5|110085.5|110118|110068|73
1729705570000|2024-10-23 17:46:10|110118.1|110068.1|110115.5|110065.5|110125.7|110075.7|110114.7|110064.7|48
1729705580000|2024-10-23 17:46:20|110118.8|110068.8|110110.5|110060.5|110118.9|110068.9|110109|110059|46
1729705590000|2024-10-23 17:46:30|110110.7|110060.7|110115.5|110065.5|110124.6|110074.6|110110.7|110060.7|50
1729705600000|2024-10-23 17:46:40|110115.4|110065.4|110121.2|110071.2|110125.1|110075.1|110115.4|110065.4|54
1729705610000|2024-10-23 17:46:50|110119.3|110069.3|110121.4|110071.4|110131.3|110081.3|110118.4|110068.4|52
1729705620000|2024-10-23 17:47:00|110120.6|110070.6|110124.3|110074.3|110129|110079|110116.3|110066.3|57
1729705630000|2024-10-23 17:47:10|110123.8|110073.8|110119.1|110069.1|110127.6|110077.6|110117|110067|62
1729705640000|2024-10-23 17:47:20|110122.1|110072.1|110120.2|110070.2|110126|110076|110117.6|110067.6|52
1729705650000|2024-10-23 17:47:30|110119.3|110069.3|110120.8|110070.8|110122.5|110072.5|110115.8|110065.8|43
1729705660000|2024-10-23 17:47:40|110122.4|110072.4|110120.8|110070.8|110123|110073|110114.7|110064.7|55
1729705670000|2024-10-23 17:47:50|110120.1|110070.1|110117.3|110067.3|110124.6|110074.6|110115.7|110065.7|46
1729705680000|2024-10-23 17:48:00|110118.2|110068.2|110117.8|110067.8|110124.2|110074.2|110117.1|110067.1|38
1729705690000|2024-10-23 17:48:10|110118.4|110068.4|110116.3|110066.3|110126.5|110076.5|110115.6|110065.6|38
1729705700000|2024-10-23 17:48:20|110121.4|110071.4|110118.4|110068.4|110124.8|110074.8|110114.7|110064.7|59
1729705710000|2024-10-23 17:48:30|110119|110069|110118.6|110068.6|110124.2|110074.2|110110.7|110060.7|48
1729705720000|2024-10-23 17:48:40|110117.3|110067.3|110108.3|110058.3|110117.3|110067.3|110106.9|110056.9|57
1729705730000|2024-10-23 17:48:50|110107.5|110057.5|110120.7|110070.7|110132|110082|110106.5|110056.5|58
1729705740000|2024-10-23 17:49:00|110121.6|110071.6|110127.4|110077.4|110133.5|110083.5|110120.2|110070.2|55
1729705750000|2024-10-23 17:49:10|110126.2|110076.2|110120.4|110070.4|110130.2|110080.2|110119.8|110069.8|61
1729705760000|2024-10-23 17:49:20|110118.7|110068.7|110114.5|110064.5|110123.3|110073.3|110114.2|110064.2|52
1729705770000|2024-10-23 17:49:30|110113.5|110063.5|110123.3|110073.3|110126.1|110076.1|110112.9|110062.9|39
1729705780000|2024-10-23 17:49:40|110124.3|110074.3|110121.4|110071.4|110126.1|110076.1|110114|110064|39
1729705790000|2024-10-23 17:49:50|110119.8|110069.8|110111.7|110061.7|110121.3|110071.3|110110.6|110060.6|50
1729705800000|2024-10-23 17:50:00|110110.3|110060.3|110105|110055|110113|110063|110104.9|110054.9|45
1729705810000|2024-10-23 17:50:10|110105.7|110055.7|110103.3|110053.3|110116.4|110066.4|110097.9|110047.9|55
1729705820000|2024-10-23 17:50:20|110103.2|110053.2|110092.9|110042.9|110103.2|110053.2|110088.1|110038.1|42
1729705830000|2024-10-23 17:50:30|110092.5|110042.5|110098.3|110048.3|110102.3|110052.3|110089.9|110039.9|52
1729705840000|2024-10-23 17:50:40|110097.9|110047.9|110100.3|110050.3|110101.6|110051.6|110074.7|110034.4|52
1729705850000|2024-10-23 17:50:50|110098|110048|110087.7|110037.7|110099.6|110049.6|110086.7|110036.7|56
1729705860000|2024-10-23 17:51:00|110089.7|110039.7|110092.6|110042.6|110096.1|110046.1|110083.6|110033.6|46
1729705870000|2024-10-23 17:51:10|110092.2|110042.2|110088.8|110038.8|110093.3|110043.3|110080.3|110030.3|30
1729705880000|2024-10-23 17:51:20|110090.5|110040.5|110100.2|110050.2|110101.5|110051.5|110086.2|110036.2|34
1729705890000|2024-10-23 17:51:30|110099.1|110049.1|110107|110057|110110.7|110060.7|110099.1|110049.1|53
1729705900000|2024-10-23 17:51:40|110105.4|110055.4|110073.5|110023.5|110112.5|110062.5|110073.5|110023.5|50
1729705910000|2024-10-23 17:51:50|110073.1|110023.1|110087.4|110037.4|110090.7|110040.7|110072.8|110022.8|30
1729705920000|2024-10-23 17:52:00|110085.5|110035.5|110086.6|110036.6|110091.9|110041.9|110085|110035|26
1729705930000|2024-10-23 17:52:10|110085.7|110035.7|110083.3|110033.3|110094.3|110044.3|110082.4|110032.4|26
1729705940000|2024-10-23 17:52:20|110083.2|110033.2|110088.2|110038.2|110097.2|110047.2|110078.1|110028.1|59
1729705950000|2024-10-23 17:52:30|110089.5|110039.5|110070.7|110020.7|110096.3|110046.3|110070.7|110020.7|14
1729705960000|2024-10-23 17:52:40|110070.6|110020.6|110072.2|110022.2|110073.6|110023.6|110070.1|110020.1|14
1729705970000|2024-10-23 17:52:50|110072|110022|110081.1|110031.1|110082.1|110032.1|110071.3|110021.3|24
1729705980000|2024-10-23 17:53:00|110081.3|110031.3|110092.7|110042.7|110096.4|110046.4|110079.8|110029.8|37
1729705990000|2024-10-23 17:53:10|110094|110044|110093.3|110043.3|110098.1|110048.1|110088.9|110038.9|56
1729706000000|2024-10-23 17:53:20|110092.3|110042.3|110107.2|110057.2|110113.9|110063.9|110090.1|110040.1|54
1729706010000|2024-10-23 17:53:30|110108.4|110058.4|110098.9|110048.9|110110|110060|110098.8|110048.8|38
1729706020000|2024-10-23 17:53:40|110099.6|110049.6|110096.5|110046.5|110101.6|110051.6|110090|110040|50
1729706030000|2024-10-23 17:53:50|110097.3|110047.3|110100.4|110050.4|110101.6|110051.6|110091.9|110041.9|49
1729706040000|2024-10-23 17:54:00|110097.7|110047.7|110099.2|110049.2|110102.1|110052.1|110092.8|110042.8|42
1729706050000|2024-10-23 17:54:10|110104.8|110054.8|110109.6|110059.6|110114.2|110064.2|110103.1|110053.1|46
1729706060000|2024-10-23 17:54:20|110107.5|110057.5|110105.9|110055.9|110112.2|110062.2|110103.9|110053.9|33
1729706070000|2024-10-23 17:54:30|110105.7|110055.7|110108.3|110058.3|110111.7|110061.7|110103.1|110053.1|43
1729706080000|2024-10-23 17:54:40|110106.9|110056.9|110111|110061|110111|110061|110106|110056|17
1729706090000|2024-10-23 17:54:50|110111.9|110061.9|110107|110057|110113|110063|110106.5|110056.5|26
1729706100000|2024-10-23 17:55:00|110106.1|110056.1|110105.4|110055.4|110110.5|110060.5|110103.2|110053.2|36
1729706110000|2024-10-23 17:55:10|110105.1|110055.1|110099|110049|110114.3|110064.3|110097|110047|42
1729706120000|2024-10-23 17:55:20|110098.4|110048.4|110096.2|110046.2|110111.3|110061.3|110096.2|110046.2|38
1729706130000|2024-10-23 17:55:30|110100.6|110050.6|110104.2|110054.2|110109.1|110059.1|110096.2|110046.2|25
1729706140000|2024-10-23 17:55:40|110104.7|110054.7|110114.4|110064.4|110114.4|110064.4|110098.3|110048.3|45
1729706150000|2024-10-23 17:55:50|110116.2|110066.2|110113.5|110063.5|110116.4|110066.4|110108.4|110058.4|52
1729706160000|2024-10-23 17:56:00|110113.2|110063.2|110109.3|110059.3|110114.2|110064.2|110103.6|110053.6|47
1729706170000|2024-10-23 17:56:10|110110.1|110060.1|110105.8|110055.8|110110.1|110060.1|110103.4|110053.4|31
1729706180000|2024-10-23 17:56:20|110103.5|110053.5|110104|110054|110107.9|110057.9|110102.7|110052.7|14
1729706190000|2024-10-23 17:56:30|110104.4|110054.4|110120.1|110070.1|110122.6|110072.6|110104.4|110054.4|36
1729706200000|2024-10-23 17:56:40|110119.6|110069.6|110110.2|110060.2|110120.5|110070.5|110108.1|110058.1|53
1729706210000|2024-10-23 17:56:50|110109.8|110059.8|110104.1|110054.1|110110.2|110060.2|110104|110054|31
1729706220000|2024-10-23 17:57:00|110103.9|110053.9|110105.5|110055.5|110109.4|110059.4|110101.1|110051.1|39
1729706230000|2024-10-23 17:57:10|110105.4|110055.4|110101.5|110051.5|110105.4|110055.4|110101.1|110051.1|25
1729706240000|2024-10-23 17:57:20|110101.1|110051.1|110101.4|110051.4|110107|110057|110099.8|110049.8|24
1729706250000|2024-10-23 17:57:30|110101.1|110051.1|110107.5|110057.5|110112.3|110062.3|110097.3|110047.3|43
1729706260000|2024-10-23 17:57:40|110109.1|110059.1|110106.7|110056.7|110111.1|110061.1|110105.5|110055.5|38
1729706270000|2024-10-23 17:57:50|110107.1|110057.1|110108.4|110058.4|110111.6|110061.6|110106.4|110056.4|33
1729706280000|2024-10-23 17:58:00|110108.1|110058.1|110120.1|110070.1|110121.5|110071.5|110108.1|110058.1|51
1729706290000|2024-10-23 17:58:10|110120|110070|110125|110075|110126.3|110076.3|110118.4|110068.4|50
1729706300000|2024-10-23 17:58:20|110126.2|110076.2|110121.8|110071.8|110126.2|110076.2|110121.6|110071.6|38
1729706310000|2024-10-23 17:58:30|110122.2|110072.2|110114.6|110064.6|110123.6|110073.6|110110.7|110060.7|61
1729706320000|2024-10-23 17:58:40|110114.9|110064.9|110119.3|110069.3|110121|110071|110113.7|110063.7|67
1729706330000|2024-10-23 17:58:50|110118.1|110068.1|110121|110071|110123.7|110073.7|110115.3|110065.3|73
1729706340000|2024-10-23 17:59:00|110121.1|110071.1|110113.3|110063.3|110122.7|110072.7|110112.1|110062.1|54
1729706350000|2024-10-23 17:59:10|110113.7|110063.7|110109.8|110059.8|110124.3|110074.3|110109.8|110059.8|66
1729706360000|2024-10-23 17:59:20|110109.9|110059.9|110106.7|110056.7|110116|110066|110106.7|110056.7|35
1729706370000|2024-10-23 17:59:30|110105.3|110055.3|110104.7|110054.7|110107|110057|110102.2|110052.2|24
1729706380000|2024-10-23 17:59:40|110105.3|110055.3|110106.3|110056.3|110107.3|110057.3|110105.3|110055.3|20
1729706390000|2024-10-23 17:59:50|110106.7|110056.7|110119.8|110069.8|110119.8|110069.8|110104.8|110054.8|40
1729706400000|2024-10-23 18:00:00|110118.1|110068.1|110125.7|110075.7|110126.9|110076.9|110118.1|110068.1|49
1729706410000|2024-10-23 18:00:10|110125.5|110075.5|110123|110073|110128|110078|110121.9|110071.9|34
1729706420000|2024-10-23 18:00:20|110123.3|110073.3|110124.3|110074.3|110130.2|110080.2|110122.6|110072.6|45
1729706430000|2024-10-23 18:00:30|110124.4|110074.4|110124.2|110074.2|110125.9|110075.9|110123.5|110073.5|30
1729706440000|2024-10-23 18:00:40|110124|110074|110133.2|110083.2|110133.2|110083.2|110123.4|110073.4|28
1729706450000|2024-10-23 18:00:50|110129.1|110079.1|110128.7|110078.7|110134.6|110084.6|110127|110077|37
1729706460000|2024-10-23 18:01:00|110128.8|110078.8|110126.1|110076.1|110128.8|110078.8|110124.8|110074.8|36
1729706470000|2024-10-23 18:01:10|110126.3|110076.3|110122.9|110072.9|110126.5|110076.5|110120.9|110070.9|13
1729706480000|2024-10-23 18:01:20|110122.3|110072.3|110120.7|110070.7|110126|110076|110120.7|110070.7|40
1729706490000|2024-10-23 18:01:30|110122|110072|110122.8|110072.8|110126.7|110084.4|110107.6|110070|53
1729706500000|2024-10-23 18:01:40|110123.4|110073.4|110122.4|110072.4|110125.3|110075.3|110121.2|110071.2|38
1729706510000|2024-10-23 18:01:50|110121.6|110071.6|110114.3|110064.3|110124.8|110074.8|110112.9|110062.9|54
1729706520000|2024-10-23 18:02:00|110115|110065|110117.8|110067.8|110118.7|110080.6|110099.2|110061|64
1729706530000|2024-10-23 18:02:10|110119|110069|110117.7|110067.7|110123|110073|110115.4|110065.4|61
1729706540000|2024-10-23 18:02:20|110117.4|110067.4|110118.9|110068.9|110119.6|110069.6|110116.6|110066.6|27
1729706550000|2024-10-23 18:02:30|110118|110068|110122|110072|110124.5|110074.5|110117.9|110067.9|46
1729706560000|2024-10-23 18:02:40|110122.5|110072.5|110132.5|110082.5|110132.5|110082.5|110122.5|110072.5|39
1729706570000|2024-10-23 18:02:50|110132.7|110082.7|110118|110068|110134.4|110084.4|110117.6|110067.6|43
1729706580000|2024-10-23 18:03:00|110117.6|110067.6|110113.7|110063.7|110123.3|110073.3|110113.2|110063.2|50
1729706590000|2024-10-23 18:03:10|110115.4|110065.4|110114|110064|110124.2|110074.2|110112.1|110062.1|47
1729706600000|2024-10-23 18:03:20|110114.4|110064.4|110122.7|110072.7|110125.9|110075.9|110113.8|110063.8|44
1729706610000|2024-10-23 18:03:30|110124.1|110074.1|110125|110075|110125.8|110075.8|110118.7|110068.7|47
1729706620000|2024-10-23 18:03:40|110126.3|110076.3|110130.9|110080.9|110135.1|110085.1|110125.7|110075.7|39
1729706630000|2024-10-23 18:03:50|110132|110082|110130.1|110080.1|110132|110082|110128.6|110078.6|18
1729706640000|2024-10-23 18:04:00|110129.9|110079.9|110134|110084|110134|110084|110129|110079|35
1729706650000|2024-10-23 18:04:10|110134.4|110084.4|110145.3|110095.3|110150.3|110100.3|110133.5|110083.5|50
1729706660000|2024-10-23 18:04:20|110144.4|110094.4|110145.9|110095.9|110146.6|110096.6|110141.4|110091.4|41
1729706670000|2024-10-23 18:04:30|110145.8|110095.8|110142.9|110092.9|110146.6|110096.6|110140.3|110090.3|33
1729706680000|2024-10-23 18:04:40|110142.1|110092.1|110147.1|110097.1|110149.9|110099.9|110141.2|110091.2|41
1729706690000|2024-10-23 18:04:50|110149.6|110099.6|110134.1|110084.1|110149.6|110099.6|110134|110084|35
1729706700000|2024-10-23 18:05:00|110132.5|110082.5|110129.4|110079.4|110136.4|110086.4|110128.6|110078.6|34
1729706710000|2024-10-23 18:05:10|110129.5|110079.5|110134|110084|110134|110084|110129.5|110079.5|14
1729706720000|2024-10-23 18:05:20|110132.8|110082.8|110125.1|110075.1|110134.8|110084.8|110125.1|110075.1|21
1729706730000|2024-10-23 18:05:30|110125.7|110075.7|110127.3|110077.3|110127.6|110077.6|110125.7|110075.7|22
1729706740000|2024-10-23 18:05:40|110127.7|110077.7|110128.2|110078.2|110133.3|110083.3|110124.6|110074.6|42
1729706750000|2024-10-23 18:05:50|110128.5|110078.5|110122.8|110072.8|110128.7|110078.7|110110|110060|49
1729706760000|2024-10-23 18:06:00|110121.2|110071.2|110113.6|110063.6|110121.2|110071.2|110106.6|110056.6|55
1729706770000|2024-10-23 18:06:10|110111.8|110061.8|110110.2|110060.2|110120.4|110070.4|110106|110056|58
1729706780000|2024-10-23 18:06:20|110110.5|110060.5|110112.6|110062.6|110113|110063|110110.1|110060.1|36
1729706790000|2024-10-23 18:06:30|110115.2|110065.2|110118.3|110068.3|110118.3|110068.3|110109.6|110059.6|50
1729706800000|2024-10-23 18:06:40|110119.6|110069.6|110128.2|110078.2|110128.2|110078.2|110116.8|110066.8|26
1729706810000|2024-10-23 18:06:50|110128.8|110078.8|110121.5|110071.5|110128.8|110078.8|110117.7|110067.7|39
1729706820000|2024-10-23 18:07:00|110122.2|110072.2|110101.1|110051.1|110123.2|110073.2|110097.2|110047.2|49
1729706830000|2024-10-23 18:07:10|110101|110051|110094.5|110044.5|110102.7|110052.7|110094.2|110044.2|35
1729706840000|2024-10-23 18:07:20|110093.9|110043.9|110099.8|110049.8|110100.6|110050.6|110093.9|110043.9|38
1729706850000|2024-10-23 18:07:30|110094.8|110044.8|110097.8|110047.8|110099|110049|110092.5|110042.5|29
1729706860000|2024-10-23 18:07:40|110098.6|110048.6|110093.4|110043.4|110098.7|110048.7|110092.9|110042.9|22
1729706870000|2024-10-23 18:07:50|110092.9|110042.9|110098.3|110048.3|110107.6|110057.6|110089.9|110039.9|50
1729706880000|2024-10-23 18:08:00|110098.7|110048.7|110091.2|110041.2|110099.2|110049.2|110089.2|110039.2|49
1729706890000|2024-10-23 18:08:10|110090.3|110040.3|110097.6|110047.6|110098.2|110048.2|110086.9|110036.9|48
1729706900000|2024-10-23 18:08:20|110098.2|110048.2|110103.1|110053.1|110104.2|110054.2|110098.2|110048.2|20
1729706910000|2024-10-23 18:08:30|110103.7|110053.7|110104.8|110054.8|110104.8|110054.8|110099.7|110049.7|18
1729706920000|2024-10-23 18:08:40|110108.4|110058.4|110106.5|110056.5|110108.4|110058.4|110102.6|110052.6|33
1729706930000|2024-10-23 18:08:50|110106.2|110056.2|110106.3|110056.3|110107|110057|110106.1|110056.1|20
1729706940000|2024-10-23 18:09:00|110106.7|110056.7|110105.6|110055.6|110107.1|110057.1|110105.5|110055.5|20
1729706950000|2024-10-23 18:09:10|110105.9|110055.9|110101.8|110051.8|110106.3|110056.3|110099.2|110049.2|29
1729706960000|2024-10-23 18:09:20|110102.2|110052.2|110100.6|110050.6|110105.4|110055.4|110098.6|110048.6|33
1729706970000|2024-10-23 18:09:30|110101.6|110051.6|110097.4|110047.4|110102.9|110052.9|110094.3|110044.3|27
1729706980000|2024-10-23 18:09:40|110095.6|110045.6|110098.8|110048.8|110099.9|110049.9|110094.8|110044.8|50
1729706990000|2024-10-23 18:09:50|110097.5|110047.5|110097.8|110047.8|110101.5|110051.5|110095.8|110045.8|35
1729707000000|2024-10-23 18:10:00|110099.5|110049.5|110105|110055|110107.5|110057.5|110095.9|110045.9|32
1729707010000|2024-10-23 18:10:10|110107.2|110057.2|110118.4|110068.4|110121.4|110071.4|110104.8|110054.8|34
1729707020000|2024-10-23 18:10:20|110121.1|110071.1|110121.1|110071.1|110122.1|110072.1|110118.5|110068.5|22
1729707030000|2024-10-23 18:10:30|110123|110073|110120.6|110070.6|110126|110076|110120.3|110070.3|25
1729707040000|2024-10-23 18:10:40|110120.3|110070.3|110128.4|110078.4|110130|110080|110120.3|110070.3|32
1729707050000|2024-10-23 18:10:50|110128.6|110078.6|110127.4|110077.4|110129|110079|110126.2|110076.2|16
1729707060000|2024-10-23 18:11:00|110128.3|110078.3|110133.4|110083.4|110134|110084|110128.3|110078.3|20
1729707070000|2024-10-23 18:11:10|110133.3|110083.3|110133.3|110083.3|110133.9|110083.9|110131.9|110081.9|15
1729707080000|2024-10-23 18:11:20|110132.9|110082.9|110125.6|110075.6|110132.9|110082.9|110123.5|110073.5|22
1729707090000|2024-10-23 18:11:30|110125.9|110075.9|110118.6|110068.6|110127.3|110077.3|110113|110063|37
1729707100000|2024-10-23 18:11:40|110118.2|110068.2|110113.8|110063.8|110119.8|110069.8|110113.2|110063.2|43
1729707110000|2024-10-23 18:11:50|110113.7|110063.7|110119.4|110069.4|110119.4|110069.4|110109.2|110059.2|28
1729707120000|2024-10-23 18:12:00|110119.5|110069.5|110128.9|110078.9|110129.7|110079.7|110119.4|110069.4|35
1729707130000|2024-10-23 18:12:10|110128.7|110078.7|110134.8|110084.8|110134.8|110084.8|110128.4|110078.4|33
1729707140000|2024-10-23 18:12:20|110134|110084|110134.5|110084.5|110134.7|110084.7|110133.1|110083.1|27
1729707150000|2024-10-23 18:12:30|110133.9|110083.9|110137.3|110087.3|110138.5|110088.5|110133|110083|27
1729707160000|2024-10-23 18:12:40|110135.2|110085.2|110152.1|110102.1|110152.1|110102.1|110135.2|110085.2|27
1729707170000|2024-10-23 18:12:50|110151.6|110101.6|110153.4|110103.4|110158.8|110108.8|110148.6|110098.6|47
1729707180000|2024-10-23 18:13:00|110153.9|110103.9|110161.4|110111.4|110170.5|110120.5|110152.8|110102.8|57
1729707190000|2024-10-23 18:13:10|110161|110111|110163.1|110113.1|110165.4|110115.4|110160.2|110110.2|43
1729707200000|2024-10-23 18:13:20|110163.5|110113.5|110166|110116|110166.4|110116.4|110163.5|110113.5|20
1729707210000|2024-10-23 18:13:30|110166.1|110116.1|110167.2|110117.2|110174|110124|110166.1|110116.1|50
1729707220000|2024-10-23 18:13:40|110168.6|110118.6|110163|110113|110168.6|110118.6|110159.2|110109.2|65
1729707230000|2024-10-23 18:13:50|110163.7|110113.7|110154.3|110104.3|110163.8|110113.8|110154.3|110104.3|60
1729707240000|2024-10-23 18:14:00|110154.7|110104.7|110164.8|110114.8|110167|110117|110153.5|110103.5|56
1729707250000|2024-10-23 18:14:10|110165|110115|110164.9|110114.9|110165|110115|110163.1|110113.1|27
1729707260000|2024-10-23 18:14:20|110163.9|110113.9|110161.1|110111.1|110164.8|110114.8|110152.7|110102.7|39
1729707270000|2024-10-23 18:14:30|110160.2|110110.2|110164.8|110114.8|110164.8|110114.8|110158.8|110108.8|31
1729707280000|2024-10-23 18:14:40|110164.5|110114.5|110166.3|110116.3|110166.6|110116.6|110164.5|110114.5|23
1729707290000|2024-10-23 18:14:50|110165.9|110115.9|110166|110116|110166.4|110116.4|110164.3|110114.3|12
1729707300000|2024-10-23 18:15:00|110166.4|110116.4|110164.4|110114.4|110167.1|110117.1|110159.5|110109.5|39
1729707310000|2024-10-23 18:15:10|110164.9|110114.9|110159|110109|110166|110116|110157.8|110107.8|48
1729707320000|2024-10-23 18:15:20|110158.8|110108.8|110160.3|110110.3|110161.9|110111.9|110158.2|110108.2|52
1729707330000|2024-10-23 18:15:30|110159.6|110109.6|110154.6|110104.6|110160.8|110110.8|110153.7|110103.7|49
1729707340000|2024-10-23 18:15:40|110154.8|110104.8|110151.7|110101.7|110155.4|110105.4|110147.6|110097.6|71
1729707350000|2024-10-23 18:15:50|110155.1|110105.1|110159.2|110109.2|110160.8|110110.8|110150.9|110100.9|59
1729707360000|2024-10-23 18:16:00|110159.8|110109.8|110168.5|110118.5|110170.3|110120.3|110159.8|110109.8|38
1729707370000|2024-10-23 18:16:10|110167.8|110117.8|110168.2|110118.2|110168.9|110118.9|110164.7|110114.7|24
1729707380000|2024-10-23 18:16:20|110167.9|110117.9|110165.1|110115.1|110167.9|110117.9|110159.2|110109.2|50
1729707390000|2024-10-23 18:16:30|110166.7|110116.7|110163.1|110113.1|110167.4|110117.4|110159.7|110109.7|38
1729707400000|2024-10-23 18:16:40|110162.7|110112.7|110157|110107|110163.1|110113.1|110156.9|110106.9|40
1729707410000|2024-10-23 18:16:50|110160.8|110110.8|110165|110115|110165.2|110115.2|110159.4|110109.4|57
1729707420000|2024-10-23 18:17:00|110164.5|110114.5|110159|110109|110165.4|110115.4|110158.2|110108.2|63
1729707430000|2024-10-23 18:17:10|110160.8|110110.8|110158.6|110108.6|110165.1|110115.1|110157.4|110107.4|72
1729707440000|2024-10-23 18:17:20|110159|110109|110156.4|110106.4|110164.6|110114.6|110151.6|110101.6|66
1729707450000|2024-10-23 18:17:30|110158|110108|110152.9|110102.9|110158|110108|110147.7|110097.7|40
1729707460000|2024-10-23 18:17:40|110153.4|110103.4|110158.2|110108.2|110159.1|110109.1|110143.8|110093.8|57
1729707470000|2024-10-23 18:17:50|110159.3|110109.3|110159.5|110109.5|110160.3|110110.3|110158.4|110108.4|25
1729707480000|2024-10-23 18:18:00|110161.4|110111.4|110162.2|110112.2|110165.4|110115.4|110159.6|110109.6|50
1729707490000|2024-10-23 18:18:10|110163.3|110113.3|110166.1|110116.1|110167.1|110117.1|110163.2|110113.2|44
1729707500000|2024-10-23 18:18:20|110166.4|110116.4|110165.5|110115.5|110167.2|110117.2|110163.3|110113.3|47
1729707510000|2024-10-23 18:18:30|110165.3|110115.3|110167.8|110117.8|110169.6|110119.6|110163.4|110113.4|39
1729707520000|2024-10-23 18:18:40|110168|110118|110169.9|110119.9|110171.4|110121.4|110166.5|110116.5|53
1729707530000|2024-10-23 18:18:50|110170.1|110120.1|110172.2|110122.2|110172.7|110122.7|110168|110118|46
1729707540000|2024-10-23 18:19:00|110170.9|110120.9|110174.5|110124.5|110178.7|110128.7|110169.1|110119.1|37
1729707550000|2024-10-23 18:19:10|110174.6|110124.6|110176.5|110126.5|110177.7|110127.7|110174.4|110124.4|16
1729707560000|2024-10-23 18:19:20|110176.3|110126.3|110179.9|110129.9|110186.4|110136.4|110174.9|110124.9|35
1729707570000|2024-10-23 18:19:30|110179.8|110129.8|110165.8|110115.8|110181|110131|110160|110110|44
1729707580000|2024-10-23 18:19:40|110165.3|110115.3|110162.4|110112.4|110170.2|110120.2|110160.4|110110.4|62
1729707590000|2024-10-23 18:19:50|110162.9|110112.9|110163.4|110113.4|110168.7|110123.1|110142|110111.5|44
1729707600000|2024-10-23 18:20:00|110163.2|110113.2|110144.7|110119.7|110168.3|110124.8|110139.8|110105.2|62
1729707610000|2024-10-23 18:20:10|110144.1|110119.1|110160.3|110110.3|110164.6|110125.6|110144.1|110104.5|75
1729707620000|2024-10-23 18:20:20|110160.4|110110.4|110145.1|110120.1|110162.9|110128.1|110145.1|110110.4|49
1729707630000|2024-10-23 18:20:30|110145.9|110120.9|110135.4|110085.4|110153.7|110120.9|110133.8|110083.8|69
1729707640000|2024-10-23 18:20:40|110134.9|110084.9|110141.2|110091.2|110142.3|110092.3|110134.9|110084.9|49
1729707650000|2024-10-23 18:20:50|110140.4|110090.4|110128.3|110103.3|110142.7|110103.3|110123|110082.4|49
1729707660000|2024-10-23 18:21:00|110129.3|110104.3|110128.9|110103.9|110129.7|110104.7|110125.7|110100.7|63
1729707670000|2024-10-23 18:21:10|110129|110104|110128.6|110103.6|110130.4|110105.4|110124.6|110099.6|34
1729707680000|2024-10-23 18:21:20|110129.3|110104.3|110128.8|110103.8|110131.7|110106.7|110122.8|110097.8|42
1729707690000|2024-10-23 18:21:30|110129.4|110104.4|110127.5|110102.5|110129.4|110104.4|110126.7|110101.7|45
1729707700000|2024-10-23 18:21:40|110127.1|110102.1|110124.3|110074.3|110130.2|110102.1|110113.3|110073.8|66
1729707710000|2024-10-23 18:21:50|110123.2|110073.2|110122.7|110072.7|110126.7|110076.7|110117.3|110067.3|74
1729707720000|2024-10-23 18:22:00|110121.8|110071.8|110096|110071|110123.6|110084.2|110095.2|110068|68
1729707730000|2024-10-23 18:22:10|110097.3|110072.3|110095.3|110070.3|110098.3|110073.3|110094.2|110069.2|42
1729707740000|2024-10-23 18:22:20|110095.7|110070.7|110099.8|110074.8|110106.2|110081.2|110093.3|110068.3|59
1729707750000|2024-10-23 18:22:30|110100.6|110075.6|110109.6|110059.6|110118.4|110081.6|110100.6|110058.6|45
1729707760000|2024-10-23 18:22:40|110109.5|110059.5|110097.5|110072.5|110109.8|110072.5|110093.4|110057.3|21
1729707770000|2024-10-23 18:22:50|110094|110069|110111|110061|110113|110072.4|110093.3|110058.5|64
1729707780000|2024-10-23 18:23:00|110111.1|110061.1|110117.3|110067.3|110120.4|110078.5|110094.4|110060.3|59
1729707790000|2024-10-23 18:23:10|110118.2|110068.2|110102.9|110052.9|110119|110069|110101.9|110051.9|41
1729707800000|2024-10-23 18:23:20|110104|110054|110071.8|110021.8|110107.4|110057.4|110071.1|110021.1|51
1729707810000|2024-10-23 18:23:30|110072.4|110022.4|110070.1|110020.1|110076|110026|110069.3|110019.3|33
1729707820000|2024-10-23 18:23:40|110070.2|110020.2|110044.5|109994.5|110073.1|110023.1|110031.6|109987.3|56
1729707830000|2024-10-23 18:23:50|110044.4|109994.4|110045.1|109995.1|110048.1|109998.1|110041.8|109991.8|36
1729707840000|2024-10-23 18:24:00|110044.6|109994.6|110049.6|109999.6|110054.8|110004.8|110044|109994|70
1729707850000|2024-10-23 18:24:10|110052.1|110002.1|110058.8|110008.8|110060.1|110010.1|110043.7|109993.7|65
1729707860000|2024-10-23 18:24:20|110059|110009|110062|110012|110063.9|110013.9|110054.9|110004.9|46
1729707870000|2024-10-23 18:24:30|110063.2|110013.2|110056.9|110006.9|110063.9|110013.9|110056.9|110006.9|55
1729707880000|2024-10-23 18:24:40|110057.2|110007.2|110059.4|110009.4|110063.2|110013.2|110057.1|110007.1|47
1729707890000|2024-10-23 18:24:50|110058.1|110008.1|110073.4|110023.4|110078.3|110028.3|110058.1|110008.1|72
1729707900000|2024-10-23 18:25:00|110074|110024|110070.2|110020.2|110074|110024|110069|110019|55
1729707910000|2024-10-23 18:25:10|110068.3|110018.3|110070.2|110020.2|110072.6|110022.6|110067.3|110017.3|62
1729707920000|2024-10-23 18:25:20|110070.3|110020.3|110075.5|110025.5|110076.2|110026.2|110068.8|110018.8|64
1729707930000|2024-10-23 18:25:30|110075.9|110025.9|110070.2|110020.2|110077.2|110027.2|110067.6|110017.6|70
1729707940000|2024-10-23 18:25:40|110069.5|110019.5|110071.4|110021.4|110072.6|110022.6|110067.7|110017.7|71
1729707950000|2024-10-23 18:25:50|110073|110023|110067.2|110017.2|110073|110023|110064.1|110014.1|75
1729707960000|2024-10-23 18:26:00|110066.7|110016.7|110070.3|110020.3|110073.4|110023.4|110066.7|110016.7|73
1729707970000|2024-10-23 18:26:10|110071.1|110021.1|110073.4|110023.4|110078.1|110028.1|110067.9|110017.9|72
1729707980000|2024-10-23 18:26:20|110073.9|110023.9|110073.4|110023.4|110074.9|110024.9|110070.2|110020.2|72
1729707990000|2024-10-23 18:26:30|110072.6|110022.6|110075.3|110025.3|110076.7|110026.7|110070.6|110020.6|77
1729708000000|2024-10-23 18:26:40|110073.6|110023.6|110075.2|110025.2|110075.9|110025.9|110068.1|110018.1|69
1729708010000|2024-10-23 18:26:50|110071.2|110021.2|110070.8|110020.8|110074.5|110024.5|110068.7|110018.7|67
1729708020000|2024-10-23 18:27:00|110071.9|110021.9|110071.8|110021.8|110075.8|110025.8|110069.6|110019.6|30
1729708030000|2024-10-23 18:27:10|110072|110022|110075.2|110025.2|110077.5|110027.5|110070.4|110020.4|41
1729708040000|2024-10-23 18:27:20|110074.6|110024.6|110074.7|110024.7|110076.6|110026.6|110072.3|110022.3|20
1729708050000|2024-10-23 18:27:30|110074.4|110024.4|110071.7|110021.7|110074.7|110024.7|110068|110018|16
1729708060000|2024-10-23 18:27:40|110072.1|110022.1|110059.1|110009.1|110072.9|110022.9|110056.3|110006.3|44
1729708070000|2024-10-23 18:27:50|110060.4|110010.4|110052.6|110002.6|110061.1|110011.1|110050.5|110000.5|46
1729708080000|2024-10-23 18:28:00|110053|110003|110059.6|110009.6|110063.2|110013.2|110051.2|110001.2|55
1729708090000|2024-10-23 18:28:10|110059|110009|110055.6|110005.6|110059.8|110009.8|110054.8|110004.8|51
1729708100000|2024-10-23 18:28:20|110055|110005|110055.2|110005.2|110055.8|110005.8|110044.4|109994.4|54
1729708110000|2024-10-23 18:28:30|110055.6|110005.6|110045.4|109995.4|110058.5|110008.5|110042.8|109992.8|40
1729708120000|2024-10-23 18:28:40|110045|109995|110053.9|110003.9|110057.6|110007.6|110043.2|109993.2|40
1729708130000|2024-10-23 18:28:50|110054.5|110004.5|110057.8|110007.8|110058.9|110008.9|110053.4|110003.4|31
1729708140000|2024-10-23 18:29:00|110057.9|110007.9|110063.6|110013.6|110063.6|110013.6|110057.9|110007.9|35
1729708150000|2024-10-23 18:29:10|110062.5|110012.5|110051.8|110001.8|110063.6|110013.6|110049.5|109999.5|41
1729708160000|2024-10-23 18:29:20|110052.3|110002.3|110053.3|110003.3|110054|110004|110047.4|109997.4|58
1729708170000|2024-10-23 18:29:30|110052.6|110002.6|110052.4|110002.4|110055|110005|110051.8|110001.8|29
1729708180000|2024-10-23 18:29:40|110052.7|110002.7|110051.7|110001.7|110052.7|110002.7|110046.5|109996.5|33
1729708190000|2024-10-23 18:29:50|110051.1|110001.1|110046.6|109996.6|110053.3|110003.3|110046.6|109996.6|26
1729708200000|2024-10-23 18:30:00|110046.3|109996.3|110041.2|109991.2|110046.3|109996.3|110038.1|109988.1|51
1729708210000|2024-10-23 18:30:10|110040.1|109990.1|110041.9|109991.9|110046.5|109996.5|110038.3|109988.3|54
1729708220000|2024-10-23 18:30:20|110042|109992|110038.4|109988.4|110045.2|109995.2|110038|109988|62
1729708230000|2024-10-23 18:30:30|110037.6|109987.6|110036.2|109986.2|110042.7|109992.7|110035.9|109985.9|41
1729708240000|2024-10-23 18:30:40|110036.3|109986.3|110035.4|109985.4|110042.6|109992.6|110034.8|109984.8|47
1729708250000|2024-10-23 18:30:50|110039.5|109989.5|110040.2|109990.2|110042.6|109992.6|110037.6|109987.6|30
1729708260000|2024-10-23 18:31:00|110040.3|109990.3|110037.4|109987.4|110042.6|110002.7|110024.8|109982.9|59
1729708270000|2024-10-23 18:31:10|110036.6|109986.6|110044.5|109994.5|110048.1|109998.1|110036.6|109986.6|41
1729708280000|2024-10-23 18:31:20|110044.1|109994.1|110043.5|109993.5|110045.3|109995.3|110041.9|109991.9|19
1729708290000|2024-10-23 18:31:30|110043.2|109993.2|110038.1|109988.1|110043.6|109993.6|110036.9|109986.9|32
1729708300000|2024-10-23 18:31:40|110038.2|109988.2|110042.3|109992.3|110043.1|109993.1|110037|109987|32
1729708310000|2024-10-23 18:31:50|110042.2|109992.2|110026.3|109976.3|110042.9|109992.9|110024.5|109974.5|49
1729708320000|2024-10-23 18:32:00|110025.3|109975.3|110040.2|109990.2|110040.7|109990.7|110020.1|109970.1|57
1729708330000|2024-10-23 18:32:10|110039.3|109989.3|110035.7|109985.7|110041.1|109991.1|110030.6|109980.6|57
1729708340000|2024-10-23 18:32:20|110036.4|109986.4|110029.8|109979.8|110037|109987|110029.8|109979.8|47
1729708350000|2024-10-23 18:32:30|110030.3|109980.3|110031.2|109981.2|110031.2|109981.2|110027.9|109977.9|39
1729708360000|2024-10-23 18:32:40|110030.5|109980.5|110035.8|109985.8|110035.8|109985.8|110026.4|109976.4|33
1729708370000|2024-10-23 18:32:50|110035|109985|110036|109986|110036.1|109986.1|110033.7|109983.7|48
1729708380000|2024-10-23 18:33:00|110035.2|109985.2|110035.6|109985.6|110040.6|109990.6|110034.7|109984.7|38
1729708390000|2024-10-23 18:33:10|110036|109986|110040|109990|110040.6|109990.6|110034|109984|35
1729708400000|2024-10-23 18:33:20|110040.1|109990.1|110039.9|109989.9|110040.1|109990.1|110039.2|109989.2|9
1729708410000|2024-10-23 18:33:30|110039.1|109989.1|110038.8|109988.8|110039.1|109989.1|110038.8|109988.8|6
1729708420000|2024-10-23 18:33:40|110038.9|109988.9|110039.5|109989.5|110039.5|109989.5|110038.9|109988.9|3
1729708430000|2024-10-23 18:33:50|110038.7|109988.7|110038.5|109988.5|110041.1|109991.1|110037.6|109987.6|39
1729708440000|2024-10-23 18:34:00|110038.4|109988.4|110039|109989|110039.2|109989.2|110038.4|109988.4|13
1729708450000|2024-10-23 18:34:10|110038.9|109988.9|110038.1|109988.1|110041|109991|110037|109987|21
1729708460000|2024-10-23 18:34:20|110038.7|109988.7|110043.3|109993.3|110044.4|109994.4|110038.4|109988.4|32
1729708470000|2024-10-23 18:34:30|110043.5|109993.5|110040.1|109990.1|110044.1|109994.1|110038.5|109988.5|13
1729708480000|2024-10-23 18:34:40|110040.2|109990.2|110049.1|109999.1|110049.8|109999.8|110040.1|109990.1|44
1729708490000|2024-10-23 18:34:50|110048.8|109998.8|110046.6|109996.6|110048.8|109998.8|110044.8|109994.8|26
1729708500000|2024-10-23 18:35:00|110046.9|109996.9|110047.1|109997.1|110049.8|109999.8|110046.1|109996.1|53
1729708510000|2024-10-23 18:35:10|110048.3|109998.3|110044|109994|110050.2|110000.2|110042.7|109992.7|33
1729708520000|2024-10-23 18:35:20|110043.9|109993.9|110042.5|109992.5|110043.9|109993.9|110041.3|109991.3|19
1729708530000|2024-10-23 18:35:30|110042.4|109992.4|110043.7|109993.7|110043.7|109993.7|110042|109992|13
1729708540000|2024-10-23 18:35:40|110045.3|109995.3|110048.2|109998.2|110049.4|109999.4|110045.3|109995.3|32
1729708550000|2024-10-23 18:35:50|110046.7|109996.7|110046.8|109996.8|110048.6|109998.6|110046|109996|23
1729708560000|2024-10-23 18:36:00|110048.3|109998.3|110047.6|109997.6|110049.2|109999.2|110046.7|109996.7|9
1729708570000|2024-10-23 18:36:10|110049.1|109999.1|110050.7|110000.7|110058.1|110008.1|110047.5|109997.5|41
1729708580000|2024-10-23 18:36:20|110050.2|110000.2|110052.7|110002.7|110055|110005|110049.7|109999.7|24
1729708590000|2024-10-23 18:36:30|110053.6|110003.6|110052.9|110002.9|110056.2|110006.2|110052.1|110002.1|32
1729708600000|2024-10-23 18:36:40|110052.5|110002.5|110056.3|110006.3|110056.9|110006.9|110051.4|110001.4|34
1729708610000|2024-10-23 18:36:50|110060.7|110010.7|110061.5|110011.5|110064|110014|110060.2|110010.2|31
1729708620000|2024-10-23 18:37:00|110061.7|110011.7|110053.7|110003.7|110062.9|110012.9|110052.1|110002.1|28
1729708630000|2024-10-23 18:37:10|110053.2|110003.2|110050.8|110000.8|110053.2|110003.2|110050.7|110000.7|12
1729708640000|2024-10-23 18:37:20|110048.9|109998.9|110051.1|110001.1|110052.6|110002.6|110048.9|109998.9|27
1729708650000|2024-10-23 18:37:30|110050.5|110000.5|110060.7|110010.7|110061.6|110011.6|110050.2|110000.2|22
1729708660000|2024-10-23 18:37:40|110059.6|110009.6|110060.8|110010.8|110063.7|110013.7|110059.5|110009.5|27
1729708670000|2024-10-23 18:37:50|110061.1|110011.1|110061.2|110011.2|110066|110016|110060.3|110010.3|36
1729708680000|2024-10-23 18:38:00|110061.4|110011.4|110060.2|110010.2|110061.4|110011.4|110058.7|110008.7|37
1729708690000|2024-10-23 18:38:10|110059.2|110009.2|110063.7|110013.7|110065.6|110015.6|110059.2|110009.2|24
1729708700000|2024-10-23 18:38:20|110063.6|110013.6|110055.4|110005.4|110063.6|110013.6|110054.4|110004.4|25
1729708710000|2024-10-23 18:38:30|110055.9|110005.9|110053.4|110003.4|110055.9|110005.9|110052.4|110002.4|19
1729708720000|2024-10-23 18:38:40|110052.4|110002.4|110049.4|109999.4|110057.8|110007.8|110046.2|109996.2|50
1729708730000|2024-10-23 18:38:50|110050.1|110000.1|110054.7|110004.7|110058|110008|110049.8|109999.8|37
1729708740000|2024-10-23 18:39:00|110053.9|110003.9|110058.1|110008.1|110058.6|110008.6|110053.9|110003.9|21
1729708750000|2024-10-23 18:39:10|110059.1|110009.1|110055.8|110005.8|110060.9|110010.9|110055.8|110005.8|29
1729708760000|2024-10-23 18:39:20|110056.7|110006.7|110052.7|110002.7|110057.8|110007.8|110052.7|110002.7|19
1729708770000|2024-10-23 18:39:30|110052.1|110002.1|110046.6|109996.6|110054.5|110004.5|110046.6|109996.6|20
1729708780000|2024-10-23 18:39:40|110047.7|109997.7|110049.4|109999.4|110049.7|109999.7|110044.9|109994.9|36
1729708790000|2024-10-23 18:39:50|110049.8|109999.8|110049.8|109999.8|110051.5|110001.5|110048|109998|30
1729708800000|2024-10-23 18:40:00|110048.9|109998.9|110037.1|109987.1|110054.4|110004.4|110036|109986|33
1729708810000|2024-10-23 18:40:10|110036.8|109986.8|110047.8|109997.8|110051.9|110001.9|110036.2|109986.2|28
1729708820000|2024-10-23 18:40:20|110047.9|109997.9|110045.7|109995.7|110048.6|109998.6|110044.7|109994.7|31
1729708830000|2024-10-23 18:40:30|110044.9|109994.9|110043.8|109993.8|110046.5|109996.5|110042.2|109992.2|37
1729708840000|2024-10-23 18:40:40|110045.1|109995.1|110044|109994|110049|109999|110044|109994|24
1729708850000|2024-10-23 18:40:50|110043.9|109993.9|110045.8|109995.8|110048.2|109998.2|110043.9|109993.9|33
1729708860000|2024-10-23 18:41:00|110044.9|109994.9|110038.7|109988.7|110045.1|109995.1|110038.3|109988.3|26
1729708870000|2024-10-23 18:41:10|110038.5|109988.5|110016.4|109966.4|110038.6|109988.6|110013.4|109963.4|46
1729708880000|2024-10-23 18:41:20|110019.2|109969.2|110012.6|109962.6|110019.2|109969.2|110012.1|109962.1|27
1729708890000|2024-10-23 18:41:30|110014.1|109964.1|110012|109962|110014.1|109964.1|110010.3|109960.3|10
1729708900000|2024-10-23 18:41:40|110012.3|109962.3|110010.6|109960.6|110012.9|109962.9|110008.6|109958.6|28
1729708910000|2024-10-23 18:41:50|110010.3|109960.3|110012.4|109962.4|110013.4|109963.4|110010|109960|28
1729708920000|2024-10-23 18:42:00|110012.6|109962.6|110006.7|109956.7|110014.1|109964.1|110005.5|109955.5|51
1729708930000|2024-10-23 18:42:10|110006.3|109956.3|109997.9|109947.9|110010.8|109960.8|109995.6|109945.6|49
1729708940000|2024-10-23 18:42:20|109995.9|109945.9|110002.8|109952.8|110006.2|109956.2|109995.9|109945.9|30
1729708950000|2024-10-23 18:42:30|110001.7|109951.7|110009.1|109959.1|110010|109960|110001.5|109951.5|36
1729708960000|2024-10-23 18:42:40|110008.7|109958.7|110005.6|109955.6|110010.2|109960.2|110002.6|109952.6|32
1729708970000|2024-10-23 18:42:50|110006.2|109956.2|110004.8|109954.8|110007.6|109957.6|109999.9|109949.9|56
1729708980000|2024-10-23 18:43:00|110006.1|109956.1|110004|109954|110006.1|109956.1|110002.2|109952.2|20
1729708990000|2024-10-23 18:43:10|110003.3|109953.3|110006.2|109956.2|110008.9|109958.9|109999.9|109949.9|39
1729709000000|2024-10-23 18:43:20|110006.6|109956.6|110007.2|109957.2|110008.7|109958.7|110006.2|109956.2|17
1729709010000|2024-10-23 18:43:30|110007.7|109957.7|110008.1|109958.1|110009.6|109959.6|110006.5|109956.5|18
1729709020000|2024-10-23 18:43:40|110008.5|109958.5|110009.4|109959.4|110009.5|109959.5|110008|109958|12
1729709030000|2024-10-23 18:43:50|110010.7|109960.7|110012.4|109962.4|110017.1|109967.1|110009.8|109959.8|25
1729709040000|2024-10-23 18:44:00|110012.5|109962.5|110012.7|109962.7|110016.4|109966.4|110011|109961|32
1729709050000|2024-10-23 18:44:10|110011.7|109961.7|110014.4|109964.4|110017.6|109967.6|110011.7|109961.7|30
1729709060000|2024-10-23 18:44:20|110014.7|109964.7|110015.3|109965.3|110017.3|109967.3|110014.1|109964.1|24
1729709070000|2024-10-23 18:44:30|110015.1|109965.1|110015.2|109965.2|110015.4|109965.4|110013.8|109963.8|14
1729709080000|2024-10-23 18:44:40|110015|109965|110004.7|109954.7|110015|109965|110002.4|109952.4|27
1729709090000|2024-10-23 18:44:50|110005.5|109955.5|110010.8|109960.8|110011.4|109961.4|110002.8|109952.8|30
1729709100000|2024-10-23 18:45:00|110011|109961|110011.6|109961.6|110013|109963|110009.9|109959.9|26
1729709110000|2024-10-23 18:45:10|110012.2|109962.2|110015|109965|110016.5|109966.5|110009.9|109959.9|30
1729709120000|2024-10-23 18:45:20|110015.3|109965.3|109993.7|109943.7|110015.8|109965.8|109993.7|109943.7|19
1729709130000|2024-10-23 18:45:30|109995.7|109945.7|109999.1|109949.1|110000|109950|109993.6|109943.6|26
1729709140000|2024-10-23 18:45:40|109997.7|109947.7|109999.9|109949.9|110000.2|109950.2|109996.1|109946.1|30
1729709150000|2024-10-23 18:45:50|109998.2|109948.2|109983.7|109933.7|109998.2|109948.2|109983.7|109933.7|33
1729709160000|2024-10-23 18:46:00|109984.1|109934.1|109983.1|109933.1|109984.4|109934.4|109983.1|109933.1|17
1729709170000|2024-10-23 18:46:10|109983.3|109933.3|109989|109939|109989|109939|109978.8|109928.8|34
1729709180000|2024-10-23 18:46:20|109987.4|109937.4|109987.5|109937.5|109990.9|109940.9|109986.9|109936.9|35
1729709190000|2024-10-23 18:46:30|109987.7|109937.7|109983.4|109933.4|109989.3|109939.3|109981.5|109931.5|38
1729709200000|2024-10-23 18:46:40|109982.9|109932.9|109978.1|109928.1|109982.9|109932.9|109976|109926|31
1729709210000|2024-10-23 18:46:50|109979.5|109929.5|109986.9|109936.9|109988.3|109938.3|109977.4|109927.4|29
1729709220000|2024-10-23 18:47:00|109985.7|109935.7|109980.9|109930.9|109987.2|109937.2|109980.9|109930.9|21
1729709230000|2024-10-23 18:47:10|109982.1|109932.1|109985.1|109935.1|109986.9|109936.9|109979.9|109929.9|25
1729709240000|2024-10-23 18:47:20|109984.1|109934.1|109987.7|109937.7|109987.7|109937.7|109980.8|109930.8|15
1729709250000|2024-10-23 18:47:30|109988.4|109938.4|109995.3|109945.3|109997.5|109947.5|109988.4|109938.4|13
1729709260000|2024-10-23 18:47:40|109995.7|109945.7|110005.5|109955.5|110008.8|109958.8|109995.6|109945.6|34
1729709270000|2024-10-23 18:47:50|109999.7|109949.7|109998.4|109948.4|109999.7|109949.7|109994.9|109944.9|44
1729709280000|2024-10-23 18:48:00|109998.7|109948.7|109994.5|109944.5|109999.4|109949.4|109993.2|109943.2|14
1729709290000|2024-10-23 18:48:10|109994.6|109944.6|109985.2|109935.2|109994.6|109944.6|109980.1|109930.1|36
1729709300000|2024-10-23 18:48:20|109985|109935|109983.2|109933.2|109985.6|109935.6|109981.3|109931.3|21
1729709310000|2024-10-23 18:48:30|109982.3|109932.3|109983.1|109933.1|109983.2|109933.2|109982.3|109932.3|6
1729709320000|2024-10-23 18:48:40|109983|109933|109983|109933|109983|109933|109975.7|109925.7|25
1729709330000|2024-10-23 18:48:50|109982.3|109932.3|109982.5|109932.5|109984.1|109934.1|109978.9|109928.9|34
1729709340000|2024-10-23 18:49:00|109982.3|109932.3|109979.1|109929.1|109982.3|109932.3|109978.1|109928.1|21
1729709350000|2024-10-23 18:49:10|109978.9|109928.9|109984.3|109934.3|109984.3|109934.3|109978.9|109928.9|17
1729709360000|2024-10-23 18:49:20|109983.8|109933.8|109982.1|109932.1|109986.2|109936.2|109980.5|109930.5|22
1729709370000|2024-10-23 18:49:30|109981.6|109931.6|109981.4|109931.4|109981.8|109931.8|109978.1|109928.1|26
1729709380000|2024-10-23 18:49:40|109980.8|109930.8|109978|109928|109980.8|109930.8|109973.6|109923.6|40
1729709390000|2024-10-23 18:49:50|109977.6|109927.6|109975.2|109925.2|109979|109929|109973.6|109923.6|29
1729709400000|2024-10-23 18:50:00|109977.6|109927.6|109962.8|109912.8|109977.6|109927.6|109959.5|109909.5|37
1729709410000|2024-10-23 18:50:10|109962.4|109912.4|109946.7|109921.7|109966.5|109924.4|109946.4|109908.6|40
1729709420000|2024-10-23 18:50:20|109947.6|109922.6|109950.8|109925.8|109959.3|109934.3|109947.3|109922.3|34
1729709430000|2024-10-23 18:50:30|109954.8|109929.8|109967.2|109917.2|109969.2|109929.9|109952.5|109916.2|15
1729709440000|2024-10-23 18:50:40|109968.6|109918.6|109967.2|109917.2|109970.9|109920.9|109964|109914|34
1729709450000|2024-10-23 18:50:50|109967.1|109917.1|109968.4|109918.4|109975.6|109940.8|109956.4|109916.8|49
1729709460000|2024-10-23 18:51:00|109967.7|109917.7|109972|109922|109974.3|109924.3|109961.8|109911.8|47
1729709470000|2024-10-23 18:51:10|109971.9|109921.9|109965.2|109915.2|109971.9|109929.4|109949.5|109913|52
1729709480000|2024-10-23 18:51:20|109963.3|109913.3|109949.9|109924.9|109965.6|109925.4|109947.5|109912.2|32
1729709490000|2024-10-23 18:51:30|109951.1|109926.1|109947.9|109922.9|109951.1|109926.1|109945.3|109920.3|52
1729709500000|2024-10-23 18:51:40|109948.1|109923.1|109954.5|109929.5|109954.5|109929.5|109946|109921|37
1729709510000|2024-10-23 18:51:50|109953.3|109928.3|109956.1|109931.1|109957.4|109932.4|109952.5|109927.5|25
1729709520000|2024-10-23 18:52:00|109955.6|109930.6|109952.7|109927.7|109958.1|109933.1|109952.7|109927.7|19
1729709530000|2024-10-23 18:52:10|109953.6|109928.6|109962.6|109912.6|109963.9|109928.7|109944.7|109910.4|35
1729709540000|2024-10-23 18:52:20|109963.5|109913.5|109966.4|109916.4|109968|109918|109963.3|109913.3|35
1729709550000|2024-10-23 18:52:30|109967|109917|109964.9|109914.9|109967|109917|109953.2|109903.2|67
1729709560000|2024-10-23 18:52:40|109965|109915|109964.5|109914.5|109966.2|109916.2|109956.2|109906.2|59
1729709570000|2024-10-23 18:52:50|109966.1|109916.1|109966|109916|109966.8|109916.8|109961.7|109911.7|36
1729709580000|2024-10-23 18:53:00|109965|109915|109961.6|109911.6|109970.7|109920.7|109960.2|109910.2|38
1729709590000|2024-10-23 18:53:10|109962.7|109912.7|109962.1|109912.1|109964.1|109914.1|109961.6|109911.6|20
1729709600000|2024-10-23 18:53:20|109961.9|109911.9|109962|109912|109965|109915|109961.1|109911.1|25
1729709610000|2024-10-23 18:53:30|109963.2|109913.2|109963.5|109913.5|109970.3|109920.3|109960.2|109910.2|45
1729709620000|2024-10-23 18:53:40|109961.7|109911.7|109967.9|109917.9|109968.5|109918.5|109958.6|109908.6|29
1729709630000|2024-10-23 18:53:50|109973.9|109923.9|109959.4|109934.4|109978.5|109936.8|109959.3|109921|53
1729709640000|2024-10-23 18:54:00|109959.3|109934.3|109964.4|109939.4|109966.7|109941.7|109958.8|109933.8|52
1729709650000|2024-10-23 18:54:10|109963.6|109938.6|109967.5|109942.5|109968.1|109943.1|109961.1|109936.1|33
1729709660000|2024-10-23 18:54:20|109968.7|109943.7|109966.8|109941.8|109969.7|109944.7|109962.9|109937.9|44
1729709670000|2024-10-23 18:54:30|109967.3|109942.3|109967.1|109942.1|109969.4|109944.4|109964.9|109939.9|36
1729709680000|2024-10-23 18:54:40|109967.9|109942.9|109962.3|109937.3|109967.9|109942.9|109958.7|109933.7|32
1729709690000|2024-10-23 18:54:50|109963.1|109938.1|109973.9|109923.9|109975.6|109938.4|109959.5|109923.8|28
1729709700000|2024-10-23 18:55:00|109973.8|109923.8|109969.3|109919.3|109975|109925|109968.7|109918.7|46
1729709710000|2024-10-23 18:55:10|109969.2|109919.2|109954.6|109929.6|109971.6|109934.4|109953.4|109914.7|50
1729709720000|2024-10-23 18:55:20|109954.7|109929.7|109972.7|109922.7|109975.8|109932.7|109952.9|109917.4|54
1729709730000|2024-10-23 18:55:30|109973.5|109923.5|109973.2|109923.2|109975.6|109925.6|109971.9|109921.9|31
1729709740000|2024-10-23 18:55:40|109973.3|109923.3|109978.3|109928.3|109978.3|109928.3|109971.5|109921.5|43
1729709750000|2024-10-23 18:55:50|109978.1|109928.1|109970.3|109920.3|109978.3|109928.3|109970.3|109920.3|27
1729709760000|2024-10-23 18:56:00|109975.5|109925.5|109971.2|109921.2|109975.5|109930.8|109952.7|109916.8|61
1729709770000|2024-10-23 18:56:10|109970.2|109920.2|109965.3|109915.3|109971.7|109921.7|109965.3|109915.3|19
1729709780000|2024-10-23 18:56:20|109966.3|109916.3|109970.2|109920.2|109970.8|109920.8|109962.9|109912.9|41
1729709790000|2024-10-23 18:56:30|109971.1|109921.1|109970.9|109920.9|109971.1|109921.1|109969.7|109919.7|9
1729709800000|2024-10-23 18:56:40|109969.7|109919.7|109963.7|109913.7|109971.1|109921.1|109963.1|109913.1|44
1729709810000|2024-10-23 18:56:50|109963.4|109913.4|109963.7|109913.7|109964.1|109914.1|109958.6|109908.6|45
1729709820000|2024-10-23 18:57:00|109963|109913|109973|109923|109973.9|109923.9|109963|109913|52
1729709830000|2024-10-23 18:57:10|109973.1|109923.1|109978.5|109928.5|109983.5|109933.5|109972.7|109922.7|49
1729709840000|2024-10-23 18:57:20|109978.6|109928.6|109977.3|109927.3|109978.9|109928.9|109977.2|109927.2|23
1729709850000|2024-10-23 18:57:30|109977.5|109927.5|109974.3|109924.3|109977.5|109927.5|109973.3|109923.3|45
1729709860000|2024-10-23 18:57:40|109975|109925|109973.6|109923.6|109977.9|109927.9|109972.7|109922.7|47
1729709870000|2024-10-23 18:57:50|109975.8|109925.8|109974.9|109924.9|109977.4|109927.4|109972.7|109922.7|52
1729709880000|2024-10-23 18:58:00|109974.7|109924.7|109975.5|109925.5|109977.9|109927.9|109974|109924|26
1729709890000|2024-10-23 18:58:10|109976.1|109926.1|109973.1|109948.1|109976.7|109948.1|109970.6|109924.1|32
1729709900000|2024-10-23 18:58:20|109973|109948|109973.3|109948.3|109973.4|109948.4|109972.9|109947.9|7
1729709910000|2024-10-23 18:58:30|109973.4|109948.4|109975.3|109950.3|109975.3|109950.3|109972.4|109947.4|18
1729709920000|2024-10-23 18:58:40|109974.5|109949.5|109983.1|109958.1|109986.2|109961.2|109973.4|109948.4|35
1729709930000|2024-10-23 18:58:50|109983.9|109958.9|109987|109962|109987.6|109962.6|109983.1|109958.1|27
1729709940000|2024-10-23 18:59:00|109985.7|109960.7|109988.5|109963.5|109990.6|109965.6|109985.4|109960.4|33
1729709950000|2024-10-23 18:59:10|109989.7|109964.7|109991.6|109966.6|109992.5|109967.5|109988.8|109963.8|30
1729709960000|2024-10-23 18:59:20|109991.8|109966.8|109992.7|109967.7|109993.1|109968.1|109991.8|109966.8|7
1729709970000|2024-10-23 18:59:30|109993.4|109968.4|110005.1|109980.1|110007.1|109982.1|109993.4|109968.4|40
1729709980000|2024-10-23 18:59:40|110005.4|109980.4|110003.4|109978.4|110005.9|109980.9|110001.6|109976.6|35
1729709990000|2024-10-23 18:59:50|110003.5|109978.5|109998.1|109973.1|110003.5|109978.5|109994.4|109969.4|26
1729710000000|2024-10-23 19:00:00|109998.2|109973.2|109999.9|109974.9|110001.3|109976.3|109997.9|109972.9|16
1729710010000|2024-10-23 19:00:10|110000.1|109975.1|109997.4|109972.4|110000.6|109975.6|109997.4|109972.4|13
1729710020000|2024-10-23 19:00:20|109997.8|109972.8|109998.6|109973.6|109999.7|109974.7|109997.8|109972.8|8
1729710030000|2024-10-23 19:00:30|109998.7|109973.7|109998.8|109973.8|109998.9|109973.9|109998.6|109973.6|7
1729710040000|2024-10-23 19:00:40|109998.7|109973.7|109999|109974|109999|109974|109998.7|109973.7|4
1729710050000|2024-10-23 19:00:50|109998.8|109973.8|109999.5|109974.5|109999.6|109974.6|109998.6|109973.6|7
1729710060000|2024-10-23 19:01:00|109998.9|109973.9|110010.9|109960.9|110013.8|109973.9|109998.9|109959.5|26
1729710070000|2024-10-23 19:01:10|110010.3|109960.3|110012|109962|110012.3|109962.3|110009|109959|33
1729710080000|2024-10-23 19:01:20|110011.2|109961.2|110010.7|109960.7|110011.3|109961.3|110010.5|109960.5|7
1729710090000|2024-10-23 19:01:30|110010.8|109960.8|110010.9|109960.9|110012.2|109962.2|110009.7|109959.7|20
1729710100000|2024-10-23 19:01:40|110010.8|109960.8|110010.2|109960.2|110012|109962|110010|109960|15
1729710110000|2024-10-23 19:01:50|110010.3|109960.3|110010.9|109960.9|110014|109964|110009.7|109959.7|19
1729710120000|2024-10-23 19:02:00|110011|109961|110011.3|109961.3|110011.6|109961.6|110011|109961|8
1729710130000|2024-10-23 19:02:10|110011.6|109961.6|110014.5|109964.5|110014.5|109964.5|110011.3|109961.3|18
1729710140000|2024-10-23 19:02:20|110014.4|109964.4|110011.3|109961.3|110014.4|109964.4|110010.3|109960.3|13
1729710150000|2024-10-23 19:02:30|110011.2|109961.2|110006.3|109956.3|110011.2|109961.2|110005|109955|30
1729710160000|2024-10-23 19:02:40|110006.5|109956.5|110008.3|109958.3|110008.6|109958.6|110006.5|109956.5|12
1729710170000|2024-10-23 19:02:50|110008.4|109958.4|110012|109962|110016|109966|110008.4|109958.4|23
1729710180000|2024-10-23 19:03:00|110012.8|109962.8|110013|109963|110013|109963|110012|109962|7
1729710190000|2024-10-23 19:03:10|110013.1|109963.1|110013.8|109963.8|110015.8|109965.8|110011.3|109961.3|21
1729710200000|2024-10-23 19:03:20|110014.1|109964.1|110013.3|109963.3|110017.2|109967.2|110011|109961|30
1729710210000|2024-10-23 19:03:30|110013.2|109963.2|110009.2|109959.2|110013.2|109963.2|110009.1|109959.1|15
1729710220000|2024-10-23 19:03:40|110010|109960|110010.6|109960.6|110010.9|109960.9|110009.9|109959.9|13
1729710230000|2024-10-23 19:03:50|110010.7|109960.7|110012.2|109962.2|110013.7|109963.7|110010.7|109960.7|15
1729710240000|2024-10-23 19:04:00|110013.4|109963.4|110015.4|109965.4|110017.1|109967.1|110012|109962|30
1729710250000|2024-10-23 19:04:10|110015.5|109965.5|110018.2|109968.2|110019.8|109969.8|110015|109965|21
1729710260000|2024-10-23 19:04:20|110018.4|109968.4|110017.6|109967.6|110020.2|109970.2|110016.5|109966.5|28
1729710270000|2024-10-23 19:04:30|110017.8|109967.8|110017.7|109967.7|110018.7|109968.7|110016.9|109966.9|12
1729710280000|2024-10-23 19:04:40|110017.8|109967.8|110018.4|109968.4|110018.4|109968.4|110017.7|109967.7|5
1729710290000|2024-10-23 19:04:50|110018.5|109968.5|110017.3|109967.3|110018.9|109968.9|110014|109964|7
1729710300000|2024-10-23 19:05:00|110017.5|109967.5|110016.5|109966.5|110020.8|109970.8|110016.5|109966.5|14
1729710310000|2024-10-23 19:05:10|110016.6|109966.6|110017.2|109967.2|110017.3|109967.3|110016.5|109966.5|6
1729710320000|2024-10-23 19:05:20|110017.3|109967.3|110014.3|109964.3|110020.7|109970.7|110014.3|109964.3|52
1729710330000|2024-10-23 19:05:30|110015.6|109965.6|110013|109963|110016.9|109966.9|110013|109963|45
1729710340000|2024-10-23 19:05:40|110013.7|109963.7|110011.3|109961.3|110016.5|109966.5|110010.6|109960.6|39
1729710350000|2024-10-23 19:05:50|110010.3|109960.3|110013.6|109963.6|110014.9|109964.9|110010.3|109960.3|38
1729710360000|2024-10-23 19:06:00|110013.9|109963.9|110012.2|109962.2|110015.1|109965.1|110011.3|109961.3|39
1729710370000|2024-10-23 19:06:10|110013.8|109963.8|110013.3|109963.3|110014|109964|110008.4|109958.4|32
1729710380000|2024-10-23 19:06:20|110013.6|109963.6|110017.3|109967.3|110020.5|109970.5|110011.7|109961.7|36
1729710390000|2024-10-23 19:06:30|110017.2|109967.2|110020|109970|110025.3|109975.3|110017.2|109967.2|31
1729710400000|2024-10-23 19:06:40|110020.2|109970.2|110018.7|109968.7|110020.3|109970.3|110018.7|109968.7|19
1729710410000|2024-10-23 19:06:50|110015|109965|110015.8|109965.8|110016.1|109966.1|110014.9|109964.9|15
1729710420000|2024-10-23 19:07:00|110016|109966|110012.7|109962.7|110018.5|109968.5|110012.1|109962.1|17
1729710430000|2024-10-23 19:07:10|110013|109963|110013.7|109963.7|110013.7|109963.7|110011.1|109961.1|16
1729710440000|2024-10-23 19:07:20|110011.4|109961.4|110010.4|109960.4|110012|109962|110009.5|109959.5|16
1729710450000|2024-10-23 19:07:30|110010.7|109960.7|110010.5|109960.5|110010.8|109960.8|110010.5|109960.5|8
1729710460000|2024-10-23 19:07:40|110010.3|109960.3|110011.5|109961.5|110013.4|109963.4|110010.3|109960.3|21
1729710470000|2024-10-23 19:07:50|110011.3|109961.3|110015.6|109965.6|110015.6|109965.6|110011.1|109961.1|21
1729710480000|2024-10-23 19:08:00|110016.2|109966.2|110015.8|109965.8|110016.3|109966.3|110015|109965|10
1729710490000|2024-10-23 19:08:10|110015.5|109965.5|110015.6|109965.6|110015.7|109965.7|110012.4|109962.4|21
1729710500000|2024-10-23 19:08:20|110015.5|109965.5|110013.6|109963.6|110015.9|109965.9|110011.3|109961.3|18
1729710510000|2024-10-23 19:08:30|110013.8|109963.8|110016.6|109966.6|110017.6|109967.6|110011.6|109961.6|31
1729710520000|2024-10-23 19:08:40|110016.4|109966.4|110017.3|109967.3|110017.5|109967.5|110016|109966|16
1729710530000|2024-10-23 19:08:50|110017.6|109967.6|110013.4|109963.4|110017.7|109967.7|110012.4|109962.4|18
1729710540000|2024-10-23 19:09:00|110013.6|109963.6|110009.2|109959.2|110013.6|109963.6|110009.1|109959.1|16
1729710550000|2024-10-23 19:09:10|110009.1|109959.1|110009.6|109959.6|110009.9|109959.9|110009|109959|8
1729710560000|2024-10-23 19:09:20|110008.9|109958.9|110009.5|109959.5|110010.6|109960.6|110006.8|109956.8|20
1729710570000|2024-10-23 19:09:30|110009.4|109959.4|110009.5|109959.5|110009.5|109959.5|110009.4|109959.4|4
1729710580000|2024-10-23 19:09:40|110009.1|109959.1|110011.6|109961.6|110011.6|109961.6|110006.8|109956.8|12
1729710590000|2024-10-23 19:09:50|110011.8|109961.8|110011|109961|110012.2|109962.2|110011|109961|7
1729710600000|2024-10-23 19:10:00|110010.9|109960.9|110006.5|109956.5|110010.9|109960.9|110004.9|109954.9|30
1729710610000|2024-10-23 19:10:10|110006.4|109956.4|110008|109958|110010.1|109960.1|110004.8|109954.8|24
1729710620000|2024-10-23 19:10:20|110007.6|109957.6|110006.2|109956.2|110007.6|109957.6|110005.3|109955.3|25
1729710630000|2024-10-23 19:10:30|110005.6|109955.6|109998.5|109948.5|110009.6|109959.6|109998.5|109948.5|30
1729710640000|2024-10-23 19:10:40|109997.7|109947.7|110005.8|109955.8|110006|109956|109997.7|109947.7|32
1729710650000|2024-10-23 19:10:50|110004.7|109954.7|110002.6|109952.6|110007.1|109957.1|110002.2|109952.2|41
1729710660000|2024-10-23 19:11:00|110002.1|109952.1|110001.8|109951.8|110002.1|109952.1|109999.9|109949.9|15
1729710670000|2024-10-23 19:11:10|110000.7|109950.7|110006.3|109956.3|110007.4|109957.4|109997.9|109947.9|39
1729710680000|2024-10-23 19:11:20|110006.1|109956.1|110008|109958|110010.2|109960.2|110005.9|109955.9|29
1729710690000|2024-10-23 19:11:30|110008.4|109958.4|110009.4|109959.4|110009.7|109959.7|110005.1|109955.1|27
1729710700000|2024-10-23 19:11:40|110009.3|109959.3|110011.8|109961.8|110014.3|109964.3|110009.3|109959.3|14
1729710710000|2024-10-23 19:11:50|110011.7|109961.7|110010|109960|110011.8|109961.8|110009.9|109959.9|9
1729710720000|2024-10-23 19:12:00|110009.9|109959.9|110004.3|109954.3|110009.9|109959.9|109998.7|109948.7|29
1729710730000|2024-10-23 19:12:10|110004.4|109954.4|110009.7|109959.7|110009.8|109959.8|109999.2|109949.2|47
1729710740000|2024-10-23 19:12:20|110010.3|109960.3|109994.7|109969.7|110010.3|109970.7|109988.8|109952.6|49
1729710750000|2024-10-23 19:12:30|109994|109969|110004.5|109954.5|110007.5|109969.5|109991.7|109951.6|55
1729710760000|2024-10-23 19:12:40|110005.4|109955.4|110002.5|109952.5|110006.3|109956.3|110000.5|109950.5|39
1729710770000|2024-10-23 19:12:50|110002|109952|110004.2|109954.2|110004.7|109954.7|110001.5|109951.5|11
1729710780000|2024-10-23 19:13:00|110004.3|109954.3|110006.6|109956.6|110008.8|109958.8|110004.3|109954.3|26
1729710790000|2024-10-23 19:13:10|110006.7|109956.7|109999.2|109949.2|110006.7|109956.7|109997.5|109947.5|44
1729710800000|2024-10-23 19:13:20|109997.2|109947.2|109999.2|109949.2|110001.7|109951.7|109996.8|109946.8|42
1729710810000|2024-10-23 19:13:30|109999.3|109949.3|109999.2|109949.2|109999.3|109949.3|109998.4|109948.4|6
1729710820000|2024-10-23 19:13:40|110000.2|109950.2|109997.7|109947.7|110000.3|109950.3|109996.8|109946.8|42
1729710830000|2024-10-23 19:13:50|109998.7|109948.7|110000.4|109950.4|110001.1|109951.1|109998.2|109948.2|18
1729710840000|2024-10-23 19:14:00|109999.9|109949.9|110000.2|109950.2|110001.3|109951.3|109997.6|109947.6|31
1729710850000|2024-10-23 19:14:10|110001.1|109951.1|109975.5|109950.5|110001.6|109954.7|109975.1|109949.3|23
1729710860000|2024-10-23 19:14:20|109975.1|109950.1|109987.2|109962.2|109989.1|109964.1|109974.7|109949.7|58
1729710870000|2024-10-23 19:14:30|109988.3|109963.3|109987.5|109962.5|109991.9|109966.9|109984.1|109959.1|33
1729710880000|2024-10-23 19:14:40|109987|109962|109987.4|109962.4|109988.4|109963.4|109986.2|109961.2|18
1729710890000|2024-10-23 19:14:50|109987.2|109962.2|110006|109956|110006|109968.4|109987.2|109954.5|40
1729710900000|2024-10-23 19:15:00|110005.8|109955.8|110008|109958|110008|109958|110003.9|109953.9|30
1729710910000|2024-10-23 19:15:10|110007.5|109957.5|110011.3|109961.3|110013.5|109963.5|110007.5|109957.5|31
1729710920000|2024-10-23 19:15:20|110011.6|109961.6|110007.9|109957.9|110011.8|109961.8|110006.4|109956.4|17
1729710930000|2024-10-23 19:15:30|110007.3|109957.3|110003.3|109953.3|110008.2|109958.2|110001.2|109951.2|34
1729710940000|2024-10-23 19:15:40|110002.4|109952.4|110006.5|109956.5|110007.2|109957.2|110002.4|109952.4|47
1729710950000|2024-10-23 19:15:50|110005.5|109955.5|110006.3|109956.3|110008.1|109958.1|110005.1|109955.1|21
1729710960000|2024-10-23 19:16:00|110006.7|109956.7|110005.8|109955.8|110007.7|109957.7|110003.1|109953.1|36
1729710970000|2024-10-23 19:16:10|110006.1|109956.1|110004.8|109954.8|110009.1|109959.1|110004.7|109954.7|24
1729710980000|2024-10-23 19:16:20|110004.5|109954.5|109999.4|109949.4|110005.1|109955.1|109997.5|109947.5|31
1729710990000|2024-10-23 19:16:30|109999.1|109949.1|110000.1|109950.1|110002.2|109952.2|109998.9|109948.9|20
1729711000000|2024-10-23 19:16:40|110000.2|109950.2|110000|109950|110001.2|109951.2|110000|109950|9
1729711010000|2024-10-23 19:16:50|109999.3|109949.3|110000.3|109950.3|110002.2|109952.2|109998.8|109948.8|18
1729711020000|2024-10-23 19:17:00|110000.7|109950.7|109998|109948|110003.3|109953.3|109998|109948|25
1729711030000|2024-10-23 19:17:10|109997.9|109947.9|109998.7|109948.7|109999.5|109949.5|109995.4|109945.4|19
1729711040000|2024-10-23 19:17:20|109999.6|109949.6|110000.5|109950.5|110000.5|109950.5|109997.4|109947.4|13
1729711050000|2024-10-23 19:17:30|109999.1|109949.1|109998.7|109948.7|109999.6|109949.6|109997.2|109947.2|22
1729711060000|2024-10-23 19:17:40|109999.6|109949.6|109998.4|109948.4|109999.6|109949.6|109998.2|109948.2|17
1729711070000|2024-10-23 19:17:50|109998.1|109948.1|109997.1|109947.1|110000.5|109950.5|109997|109947|9
1729711080000|2024-10-23 19:18:00|109996.7|109946.7|109990.5|109940.5|109998.7|109948.7|109990.5|109940.5|13
1729711090000|2024-10-23 19:18:10|109992.1|109942.1|109997.1|109947.1|110000.1|109950.1|109991.3|109941.3|27
1729711100000|2024-10-23 19:18:20|109996.6|109946.6|109996.1|109946.1|109997.5|109947.5|109993.9|109943.9|21
1729711110000|2024-10-23 19:18:30|109994.3|109944.3|109996.2|109946.2|109997.9|109947.9|109991.7|109941.7|49
1729711120000|2024-10-23 19:18:40|109995.4|109945.4|109995.2|109945.2|109996.8|109946.8|109994.7|109944.7|26
1729711130000|2024-10-23 19:18:50|109995.3|109945.3|109996.9|109946.9|109996.9|109946.9|109994.1|109944.1|9
1729711140000|2024-10-23 19:19:00|109997.1|109947.1|109984.8|109934.8|109997.1|109947.1|109982.5|109932.5|24
1729711150000|2024-10-23 19:19:10|109984.9|109934.9|109980.5|109930.5|109984.9|109934.9|109977.4|109927.4|51
1729711160000|2024-10-23 19:19:20|109979.2|109929.2|109980.8|109930.8|109984.4|109934.4|109979|109929|50
1729711170000|2024-10-23 19:19:30|109980.9|109930.9|109984.1|109934.1|109986.3|109936.3|109979.1|109929.1|47
1729711180000|2024-10-23 19:19:40|109984.3|109934.3|109980.7|109930.7|109986.2|109936.2|109979.9|109929.9|37
1729711190000|2024-10-23 19:19:50|109979.7|109929.7|109981.4|109931.4|109982.7|109932.7|109979.3|109929.3|16
1729711200000|2024-10-23 19:20:00|109981.2|109931.2|109982.2|109932.2|109982.3|109932.3|109980.1|109930.1|17
1729711210000|2024-10-23 19:20:10|109982|109932|109982.1|109932.1|109983|109933|109981.5|109931.5|13
1729711220000|2024-10-23 19:20:20|109982.2|109932.2|109979.1|109929.1|109982.2|109932.2|109978.6|109928.6|27
1729711230000|2024-10-23 19:20:30|109979.3|109929.3|109984.4|109934.4|109984.7|109934.7|109979.3|109929.3|28
1729711240000|2024-10-23 19:20:40|109984.1|109934.1|109978.6|109928.6|109985.9|109935.9|109978|109928|46
1729711250000|2024-10-23 19:20:50|109978.9|109928.9|109979.8|109929.8|109984.2|109934.2|109978.9|109928.9|25
1729711260000|2024-10-23 19:21:00|109979.4|109929.4|109981.5|109931.5|109981.5|109931.5|109977.9|109927.9|19
1729711270000|2024-10-23 19:21:10|109981.7|109931.7|109968.8|109918.8|109986.3|109936.3|109967.7|109917.7|47
1729711280000|2024-10-23 19:21:20|109968.2|109918.2|109964.8|109914.8|109969.1|109919.1|109961.6|109911.6|33
1729711290000|2024-10-23 19:21:30|109964.9|109914.9|109968.8|109918.8|109969|109919|109964.6|109914.6|15
1729711300000|2024-10-23 19:21:40|109969.2|109919.2|109968.1|109918.1|109969.2|109919.2|109965.8|109915.8|13
1729711310000|2024-10-23 19:21:50|109967.8|109917.8|109965.1|109915.1|109967.8|109917.8|109962.9|109912.9|15
1729711320000|2024-10-23 19:22:00|109964.8|109914.8|109965.7|109915.7|109965.7|109915.7|109964.7|109914.7|14
1729711330000|2024-10-23 19:22:10|109966.2|109916.2|109970.3|109920.3|109971|109921|109966.2|109916.2|25
1729711340000|2024-10-23 19:22:20|109968.9|109918.9|109972.1|109922.1|109975.7|109925.7|109968.7|109918.7|19
1729711350000|2024-10-23 19:22:30|109972.7|109922.7|109974|109924|109975.5|109925.5|109969.8|109919.8|37
1729711360000|2024-10-23 19:22:40|109974.4|109924.4|109965|109915|109977.1|109927.1|109963.5|109913.5|20
1729711370000|2024-10-23 19:22:50|109965.8|109915.8|109966.6|109916.6|109969.4|109919.4|109962.9|109912.9|27
1729711380000|2024-10-23 19:23:00|109966.2|109916.2|109967.8|109917.8|109967.8|109917.8|109966.1|109916.1|4
1729711390000|2024-10-23 19:23:10|109966.8|109916.8|109964.9|109914.9|109968|109918|109964.9|109914.9|18
1729711400000|2024-10-23 19:23:20|109964.7|109914.7|109955.9|109905.9|109964.7|109914.7|109955.2|109905.2|39
1729711410000|2024-10-23 19:23:30|109956.2|109906.2|109955.5|109905.5|109958|109908|109953.2|109903.2|47
1729711420000|2024-10-23 19:23:40|109956.8|109906.8|109955.7|109905.7|109956.8|109906.8|109954.7|109904.7|29
1729711430000|2024-10-23 19:23:50|109955.8|109905.8|109950.1|109900.1|109955.8|109905.8|109949.2|109899.2|32
1729711440000|2024-10-23 19:24:00|109950.7|109900.7|109954|109904|109954.7|109904.7|109950.7|109900.7|26
1729711450000|2024-10-23 19:24:10|109953.5|109903.5|109955.5|109905.5|109956.3|109906.3|109953.5|109903.5|12
1729711460000|2024-10-23 19:24:20|109955.4|109905.4|109949.4|109899.4|109955.6|109905.6|109948.7|109898.7|16
1729711470000|2024-10-23 19:24:30|109948.3|109898.3|109951.7|109901.7|109952.1|109902.1|109948.3|109898.3|16
1729711480000|2024-10-23 19:24:40|109951|109901|109952.7|109902.7|109952.7|109902.7|109950.4|109900.4|17
1729711490000|2024-10-23 19:24:50|109952.4|109902.4|109952|109902|109952.6|109902.6|109951.3|109901.3|7
1729711500000|2024-10-23 19:25:00|109952.1|109902.1|109958.9|109908.9|109958.9|109908.9|109951.4|109901.4|16
1729711510000|2024-10-23 19:25:10|109958.8|109908.8|109959.3|109909.3|109959.3|109909.3|109958.8|109908.8|5
1729711520000|2024-10-23 19:25:20|109959.2|109909.2|109959.3|109909.3|109959.4|109909.4|109959.2|109909.2|4
1729711530000|2024-10-23 19:25:30|109959.9|109909.9|109960.3|109910.3|109960.3|109910.3|109959.9|109909.9|5
1729711540000|2024-10-23 19:25:40|109960.8|109910.8|109957.8|109907.8|109961.1|109911.1|109957.1|109907.1|12
1729711550000|2024-10-23 19:25:50|109957.9|109907.9|109953.6|109903.6|109958.3|109908.3|109949.9|109899.9|30
1729711560000|2024-10-23 19:26:00|109954|109904|109951.8|109901.8|109954.7|109904.7|109951.4|109901.4|20
1729711570000|2024-10-23 19:26:10|109951.7|109901.7|109951.5|109901.5|109951.9|109901.9|109951|109901|5
1729711580000|2024-10-23 19:26:20|109951.4|109901.4|109950.6|109900.6|109951.4|109901.4|109950.2|109900.2|9
1729711590000|2024-10-23 19:26:30|109951.2|109901.2|109953.1|109903.1|109953.1|109903.1|109950.8|109900.8|15
1729711600000|2024-10-23 19:26:40|109953.8|109903.8|109951.9|109901.9|109953.8|109903.8|109950.9|109900.9|14
1729711610000|2024-10-23 19:26:50|109952.1|109902.1|109953.3|109903.3|109953.7|109903.7|109951.6|109901.6|11
1729711620000|2024-10-23 19:27:00|109953.7|109903.7|109962.5|109912.5|109962.8|109912.8|109953.3|109903.3|38
1729711630000|2024-10-23 19:27:10|109962.9|109912.9|109959.9|109909.9|109962.9|109912.9|109959.9|109909.9|8
1729711640000|2024-10-23 19:27:20|109958.9|109908.9|109968.9|109918.9|109972.2|109922.2|109957.9|109907.9|27
1729711650000|2024-10-23 19:27:30|109969.3|109919.3|109968.5|109918.5|109969.3|109919.3|109967.8|109917.8|8
1729711660000|2024-10-23 19:27:40|109967.7|109917.7|109961.6|109911.6|109967.7|109917.7|109961.4|109911.4|13
1729711670000|2024-10-23 19:27:50|109961.2|109911.2|109959.6|109909.6|109961.4|109911.4|109958.4|109908.4|9
1729711680000|2024-10-23 19:28:00|109959.5|109909.5|109959.6|109909.6|109961.7|109911.7|109958.5|109908.5|16
1729711690000|2024-10-23 19:28:10|109959.2|109909.2|109960.2|109910.2|109962.7|109912.7|109958.6|109908.6|25
1729711700000|2024-10-23 19:28:20|109960|109910|109957.9|109907.9|109961.1|109911.1|109956.6|109906.6|21
1729711710000|2024-10-23 19:28:30|109958|109908|109958.9|109908.9|109960|109910|109956.9|109906.9|23
1729711720000|2024-10-23 19:28:40|109959|109909|109959.2|109909.2|109959.6|109909.6|109957.9|109907.9|15
1729711730000|2024-10-23 19:28:50|109958.4|109908.4|109966.2|109916.2|109967.7|109917.7|109958.4|109908.4|29
1729711740000|2024-10-23 19:29:00|109965.9|109915.9|109936.8|109911.8|109967.7|109917.7|109932.6|109894.4|57
1729711750000|2024-10-23 19:29:10|109935.7|109910.7|109934.4|109909.4|109937.1|109912.1|109933.5|109908.5|32
1729711760000|2024-10-23 19:29:20|109932.1|109907.1|109938.8|109913.8|109945.8|109913.8|109931.7|109893.9|40
1729711770000|2024-10-23 19:29:30|109938.6|109913.6|109953.5|109903.5|109954.3|109914.4|109938.6|109897.9|35
1729711780000|2024-10-23 19:29:40|109953.7|109903.7|109955|109905|109956.4|109916|109938.6|109900.2|29
1729711790000|2024-10-23 19:29:50|109954.9|109904.9|109955.9|109905.9|109959.3|109909.3|109950.5|109900.5|28
1729711800000|2024-10-23 19:30:00|109958.3|109908.3|109951.5|109901.5|109961.1|109911.1|109951.5|109901.5|31
1729711810000|2024-10-23 19:30:10|109951.2|109901.2|109953.1|109903.1|109954.2|109904.2|109948.7|109898.7|36
1729711820000|2024-10-23 19:30:20|109952.8|109902.8|109952.2|109902.2|109952.8|109902.8|109950.9|109900.9|11
1729711830000|2024-10-23 19:30:30|109952.6|109902.6|109954.5|109904.5|109954.5|109904.5|109952.6|109902.6|12
1729711840000|2024-10-23 19:30:40|109954.1|109904.1|109952.5|109902.5|109954.2|109904.2|109951.4|109901.4|8
1729711850000|2024-10-23 19:30:50|109952.8|109902.8|109955.4|109905.4|109955.4|109905.4|109952.8|109902.8|14
1729711860000|2024-10-23 19:31:00|109956.2|109906.2|109958|109908|109959.8|109909.8|109954.2|109904.2|29
1729711870000|2024-10-23 19:31:10|109957.9|109907.9|109952.1|109902.1|109958|109908|109951.6|109901.6|15
1729711880000|2024-10-23 19:31:20|109952|109902|109946.5|109896.5|109952|109902|109946.5|109896.5|23
1729711890000|2024-10-23 19:31:30|109947.3|109897.3|109937.8|109887.8|109948.3|109898.3|109937.5|109887.5|57
1729711900000|2024-10-23 19:31:40|109938.6|109888.6|109933.6|109883.6|109939.8|109889.8|109932.5|109882.5|46
1729711910000|2024-10-23 19:31:50|109932|109882|109932|109882|109934.6|109884.6|109930.3|109880.3|51
1729711920000|2024-10-23 19:32:00|109931.2|109881.2|109931.4|109881.4|109933.6|109883.6|109928.7|109878.7|58
1729711930000|2024-10-23 19:32:10|109931|109881|109926.4|109876.4|109932.5|109882.5|109926.4|109876.4|37
1729711940000|2024-10-23 19:32:20|109927.4|109877.4|109927.7|109877.7|109929.6|109879.6|109925.6|109875.6|53
1729711950000|2024-10-23 19:32:30|109925.8|109875.8|109928.1|109878.1|109929.2|109879.2|109924.1|109874.1|70
1729711960000|2024-10-23 19:32:40|109929.2|109879.2|109931.1|109881.1|109933.6|109883.6|109924.8|109874.8|60
1729711970000|2024-10-23 19:32:50|109931.3|109881.3|109931.1|109881.1|109935.3|109885.3|109929.5|109879.5|51
1729711980000|2024-10-23 19:33:00|109933|109883|109931.7|109881.7|109934.3|109884.3|109929.2|109879.2|45
1729711990000|2024-10-23 19:33:10|109930.9|109880.9|109934.2|109884.2|109936.6|109886.6|109930.2|109880.2|40
1729712000000|2024-10-23 19:33:20|109936.1|109886.1|109941.3|109891.3|109943.8|109893.8|109935.9|109885.9|33
1729712010000|2024-10-23 19:33:30|109942.1|109892.1|109940.6|109890.6|109942.1|109892.1|109937.7|109887.7|19
1729712020000|2024-10-23 19:33:40|109940.7|109890.7|109944.1|109894.1|109947.1|109897.1|109939|109889|11
1729712030000|2024-10-23 19:33:50|109943.7|109893.7|109944.9|109894.9|109945.1|109895.1|109943.7|109893.7|6
1729712040000|2024-10-23 19:34:00|109946.5|109896.5|109945.4|109895.4|109946.5|109896.5|109945.2|109895.2|12
1729712050000|2024-10-23 19:34:10|109945.9|109895.9|109950.8|109900.8|109951.1|109901.1|109945.3|109895.3|16
1729712060000|2024-10-23 19:34:20|109950.9|109900.9|109951.5|109901.5|109952.4|109902.4|109950.8|109900.8|7
1729712070000|2024-10-23 19:34:30|109951.9|109901.9|109951.5|109901.5|109951.9|109901.9|109951.5|109901.5|4
1729712080000|2024-10-23 19:34:40|109951.1|109901.1|109950.5|109900.5|109951.6|109901.6|109950.2|109900.2|10
1729712090000|2024-10-23 19:34:50|109949.8|109899.8|109950.2|109900.2|109950.5|109900.5|109949.8|109899.8|6
1729712100000|2024-10-23 19:35:00|109950.5|109900.5|109945.7|109895.7|109951.9|109901.9|109944|109894|27
1729712110000|2024-10-23 19:35:10|109944.7|109894.7|109948.2|109898.2|109948.3|109898.3|109944.7|109894.7|17
1729712120000|2024-10-23 19:35:20|109948.3|109898.3|109949|109899|109951.1|109901.1|109943.3|109893.3|20
1729712130000|2024-10-23 19:35:30|109950.5|109900.5|109946.7|109896.7|109951.1|109901.1|109944.8|109894.8|30
1729712140000|2024-10-23 19:35:40|109946.6|109896.6|109951.1|109901.1|109951.3|109901.3|109946.6|109896.6|10
1729712150000|2024-10-23 19:35:50|109951.3|109901.3|109951.6|109901.6|109952.1|109902.1|109951.1|109901.1|6
1729712160000|2024-10-23 19:36:00|109951.3|109901.3|109946.2|109896.2|109951.5|109901.5|109945.5|109895.5|7
1729712170000|2024-10-23 19:36:10|109946.6|109896.6|109948.7|109898.7|109949.9|109899.9|109946.6|109896.6|17
1729712180000|2024-10-23 19:36:20|109948.3|109898.3|109947.7|109897.7|109948.7|109898.7|109945.6|109895.6|11
1729712190000|2024-10-23 19:36:30|109947.4|109897.4|109945.7|109895.7|109947.4|109897.4|109945.3|109895.3|5
1729712200000|2024-10-23 19:36:40|109945.4|109895.4|109942|109892|109947.6|109897.6|109938.1|109888.1|22
1729712210000|2024-10-23 19:36:50|109941|109891|109943.1|109893.1|109944.8|109894.8|109939.7|109889.7|14
1729712220000|2024-10-23 19:37:00|109943|109893|109946.9|109896.9|109946.9|109896.9|109942.6|109892.6|9
1729712230000|2024-10-23 19:37:10|109946.4|109896.4|109946.9|109896.9|109947.1|109897.1|109945.9|109895.9|9
1729712240000|2024-10-23 19:37:20|109946.5|109896.5|109947|109897|109947|109897|109946.5|109896.5|2
1729712250000|2024-10-23 19:37:30|109946.6|109896.6|109947.3|109897.3|109947.3|109897.3|109939.4|109889.4|23
1729712260000|2024-10-23 19:37:40|109946.3|109896.3|109947.7|109897.7|109950.9|109900.9|109944.8|109894.8|18
1729712270000|2024-10-23 19:37:50|109946.1|109896.1|109946.9|109896.9|109947.9|109897.9|109944.8|109894.8|26
1729712280000|2024-10-23 19:38:00|109947.5|109897.5|109945|109895|109948.6|109898.6|109943.8|109893.8|20
1729712290000|2024-10-23 19:38:10|109944.5|109894.5|109945|109895|109948|109898|109940.7|109890.7|25
1729712300000|2024-10-23 19:38:20|109945.7|109895.7|109945.6|109895.6|109947.5|109897.5|109943.4|109893.4|20
1729712310000|2024-10-23 19:38:30|109944|109894|109936.4|109886.4|109944|109894|109936.4|109886.4|15
1729712320000|2024-10-23 19:38:40|109938|109888|109933.6|109883.6|109939.9|109889.9|109929.4|109879.4|28
1729712330000|2024-10-23 19:38:50|109934.4|109884.4|109937.7|109887.7|109939|109889|109932.4|109882.4|49
1729712340000|2024-10-23 19:39:00|109936.8|109886.8|109938.5|109888.5|109939.7|109889.7|109935.8|109885.8|43
1729712350000|2024-10-23 19:39:10|109938.8|109888.8|109940.5|109890.5|109943.8|109893.8|109936.5|109886.5|39
1729712360000|2024-10-23 19:39:20|109940.6|109890.6|109941.6|109891.6|109945.5|109895.5|109940.2|109890.2|25
1729712370000|2024-10-23 19:39:30|109942.1|109892.1|109945.8|109895.8|109945.8|109895.8|109942|109892|13
1729712380000|2024-10-23 19:39:40|109946|109896|109942.2|109892.2|109946.5|109896.5|109940.3|109890.3|22
1729712390000|2024-10-23 19:39:50|109945.3|109895.3|109946.3|109896.3|109946.7|109896.7|109944.5|109894.5|8
1729712400000|2024-10-23 19:40:00|109946.7|109896.7|109946.6|109896.6|109947.3|109897.3|109945.1|109895.1|15
1729712410000|2024-10-23 19:40:10|109944.6|109894.6|109943|109893|109945.4|109895.4|109940.9|109890.9|34
1729712420000|2024-10-23 19:40:20|109944.3|109894.3|109942.7|109892.7|109946.6|109896.6|109940|109890|34
1729712430000|2024-10-23 19:40:30|109942.8|109892.8|109940.9|109890.9|109943.5|109893.5|109939.3|109889.3|17
1729712440000|2024-10-23 19:40:40|109943.1|109893.1|109939.7|109889.7|109944.8|109894.8|109939.7|109889.7|34
1729712450000|2024-10-23 19:40:50|109940.5|109890.5|109946|109896|109947.1|109897.1|109940|109890|28
1729712460000|2024-10-23 19:41:00|109946.2|109896.2|109942.6|109892.6|109947|109897|109941.5|109891.5|30
1729712470000|2024-10-23 19:41:10|109942.5|109892.5|109942.1|109892.1|109947.1|109897.1|109941.4|109891.4|42
1729712480000|2024-10-23 19:41:20|109942|109892|109945.1|109895.1|109946.6|109896.6|109939.2|109889.2|42
1729712490000|2024-10-23 19:41:30|109946|109896|109947.8|109897.8|109948.2|109898.2|109945.7|109895.7|20
1729712500000|2024-10-23 19:41:40|109948|109898|109946.1|109896.1|109948|109898|109943.4|109893.4|27
1729712510000|2024-10-23 19:41:50|109946.5|109896.5|109949.4|109899.4|109949.6|109899.6|109946.5|109896.5|17
1729712520000|2024-10-23 19:42:00|109948.5|109898.5|109948.4|109898.4|109949.7|109899.7|109946.8|109896.8|16
1729712530000|2024-10-23 19:42:10|109949.4|109899.4|109949.2|109899.2|109950.1|109900.1|109947.3|109897.3|19
1729712540000|2024-10-23 19:42:20|109948.1|109898.1|109949.9|109899.9|109950.8|109900.8|109948.1|109898.1|18
1729712550000|2024-10-23 19:42:30|109950.8|109900.8|109950.6|109900.6|109951.3|109901.3|109949.7|109899.7|22
1729712560000|2024-10-23 19:42:40|109950.2|109900.2|109947|109897|109950.2|109900.2|109946.4|109896.4|22
1729712570000|2024-10-23 19:42:50|109946.8|109896.8|109943.5|109893.5|109948.4|109898.4|109942.8|109892.8|24
1729712580000|2024-10-23 19:43:00|109943.9|109893.9|109942.8|109892.8|109944.4|109894.4|109941.5|109891.5|13
1729712590000|2024-10-23 19:43:10|109943.2|109893.2|109943.8|109893.8|109945|109895|109940.6|109890.6|18
1729712600000|2024-10-23 19:43:20|109944.6|109894.6|109941.2|109891.2|109945.1|109895.1|109939.4|109889.4|25
1729712610000|2024-10-23 19:43:30|109942.4|109892.4|109941.8|109891.8|109944.1|109894.1|109935.7|109885.7|43
1729712620000|2024-10-23 19:43:40|109942.6|109892.6|109940.9|109890.9|109942.8|109892.8|109939.7|109889.7|20
1729712630000|2024-10-23 19:43:50|109941|109891|109942.1|109892.1|109943.9|109893.9|109938.1|109888.1|34
1729712640000|2024-10-23 19:44:00|109941.5|109891.5|109943.6|109893.6|109943.9|109893.9|109941|109891|12
1729712650000|2024-10-23 19:44:10|109943.5|109893.5|109934.7|109884.7|109943.5|109893.5|109933.3|109883.3|35
1729712660000|2024-10-23 19:44:20|109934.8|109884.8|109935.1|109885.1|109938.7|109888.7|109932.3|109882.3|29
1729712670000|2024-10-23 19:44:30|109935.8|109885.8|109935.4|109885.4|109939.2|109889.2|109933.5|109883.5|60
1729712680000|2024-10-23 19:44:40|109934.7|109884.7|109931.9|109881.9|109936|109886|109930.1|109880.1|47
1729712690000|2024-10-23 19:44:50|109932.4|109882.4|109931.5|109881.5|109934.1|109884.1|109930.3|109880.3|37
1729712700000|2024-10-23 19:45:00|109932.1|109882.1|109933.7|109883.7|109935.8|109885.8|109932.1|109882.1|15
1729712710000|2024-10-23 19:45:10|109933.4|109883.4|109932.3|109882.3|109933.4|109883.4|109929|109879|41
1729712720000|2024-10-23 19:45:20|109932.4|109882.4|109932.6|109882.6|109934|109884|109929.9|109879.9|21
1729712730000|2024-10-23 19:45:30|109933|109883|109933.1|109883.1|109935|109885|109931.8|109881.8|27
1729712740000|2024-10-23 19:45:40|109932.2|109882.2|109922.7|109872.7|109934.5|109884.5|109922.7|109872.7|30
1729712750000|2024-10-23 19:45:50|109922.4|109872.4|109924.7|109874.7|109928|109878|109921.9|109871.9|31
1729712760000|2024-10-23 19:46:00|109926.8|109876.8|109923|109873|109929.1|109879.1|109922.4|109872.4|27
1729712770000|2024-10-23 19:46:10|109922.6|109872.6|109917.1|109867.1|109925.1|109875.1|109915.7|109865.7|35
1729712780000|2024-10-23 19:46:20|109918.5|109868.5|109917.9|109867.9|109921.2|109871.2|109916.1|109866.1|48
1729712790000|2024-10-23 19:46:30|109918.2|109868.2|109923.5|109873.5|109924.3|109874.3|109918.2|109868.2|44
1729712800000|2024-10-23 19:46:40|109923.7|109873.7|109924.3|109874.3|109926.5|109876.5|109920.7|109870.7|41
1729712810000|2024-10-23 19:46:50|109924.7|109874.7|109922|109872|109925|109875|109918.8|109868.8|40
1729712820000|2024-10-23 19:47:00|109921|109871|109923.6|109873.6|109924.3|109874.3|109920.1|109870.1|22
1729712830000|2024-10-23 19:47:10|109923.8|109873.8|109926.5|109876.5|109927.6|109877.6|109923.8|109873.8|13
1729712840000|2024-10-23 19:47:20|109926|109876|109928.8|109878.8|109930.3|109880.3|109925.9|109875.9|31
1729712850000|2024-10-23 19:47:30|109928.7|109878.7|109926|109876|109928.9|109878.9|109925.9|109875.9|27
1729712860000|2024-10-23 19:47:40|109925.9|109875.9|109927.3|109877.3|109927.7|109877.7|109925.9|109875.9|13
1729712870000|2024-10-23 19:47:50|109927.7|109877.7|109917.7|109867.7|109927.7|109877.7|109916.8|109866.8|38
1729712880000|2024-10-23 19:48:00|109918.6|109868.6|109911.9|109861.9|109920.7|109870.7|109911.2|109861.2|44
1729712890000|2024-10-23 19:48:10|109912.3|109862.3|109906.5|109856.5|109915.4|109865.4|109906.4|109856.4|35
1729712900000|2024-10-23 19:48:20|109907.3|109857.3|109905.1|109855.1|109907.3|109857.3|109902.7|109852.7|34
1729712910000|2024-10-23 19:48:30|109905.6|109855.6|109905.4|109855.4|109909.7|109859.7|109902.6|109852.6|47
1729712920000|2024-10-23 19:48:40|109907.8|109857.8|109904.4|109854.4|109907.8|109857.8|109900.8|109850.8|21
1729712930000|2024-10-23 19:48:50|109904.1|109854.1|109902.1|109852.1|109904.1|109854.1|109901|109851|24
1729712940000|2024-10-23 19:49:00|109902|109852|109905.8|109855.8|109911.4|109861.4|109901.1|109851.1|50
1729712950000|2024-10-23 19:49:10|109905.4|109855.4|109912.2|109862.2|109913.9|109863.9|109904.8|109854.8|40
1729712960000|2024-10-23 19:49:20|109912.4|109862.4|109909.3|109859.3|109913.2|109863.2|109908.3|109858.3|45
1729712970000|2024-10-23 19:49:30|109908.8|109858.8|109901.2|109851.2|109909.6|109859.6|109901.1|109851.1|46
1729712980000|2024-10-23 19:49:40|109900.9|109850.9|109898.9|109848.9|109903.5|109853.5|109898.1|109848.1|53
1729712990000|2024-10-23 19:49:50|109899.1|109849.1|109899.5|109849.5|109900.7|109850.7|109898.4|109848.4|19
1729713000000|2024-10-23 19:50:00|109900.1|109850.1|109901.9|109851.9|109902.6|109852.6|109897.8|109847.8|34
1729713010000|2024-10-23 19:50:10|109901|109851|109899.5|109849.5|109902.7|109852.7|109898.4|109848.4|40
1729713020000|2024-10-23 19:50:20|109900.9|109850.9|109897.9|109847.9|109901.5|109851.5|109897.6|109847.6|33
1729713030000|2024-10-23 19:50:30|109899|109849|109898.9|109848.9|109901.1|109851.1|109897.8|109847.8|41
1729713040000|2024-10-23 19:50:40|109899.2|109849.2|109903.5|109853.5|109912.3|109862.3|109898.8|109848.8|46
1729713050000|2024-10-23 19:50:50|109903.6|109853.6|109903.3|109853.3|109903.9|109853.9|109902.6|109852.6|10
1729713060000|2024-10-23 19:51:00|109903.8|109853.8|109902.6|109852.6|109911.5|109861.5|109902.6|109852.6|61
1729713070000|2024-10-23 19:51:10|109903.5|109853.5|109913.1|109863.1|109913.1|109863.1|109902.2|109852.2|50
1729713080000|2024-10-23 19:51:20|109914.5|109864.5|109913.7|109863.7|109915.5|109865.5|109909.3|109859.3|55
1729713090000|2024-10-23 19:51:30|109912.6|109862.6|109918.3|109868.3|109918.3|109868.3|109910.6|109860.6|43
1729713100000|2024-10-23 19:51:40|109917.8|109867.8|109917.2|109867.2|109919.7|109869.7|109917.2|109867.2|13
1729713110000|2024-10-23 19:51:50|109917.5|109867.5|109916.3|109866.3|109917.5|109867.5|109912.6|109862.6|24
1729713120000|2024-10-23 19:52:00|109916.9|109866.9|109905.2|109855.2|109918.4|109868.4|109905.2|109855.2|45
1729713130000|2024-10-23 19:52:10|109903.8|109853.8|109901.8|109851.8|109909.8|109859.8|109901.4|109851.4|47
1729713140000|2024-10-23 19:52:20|109901.5|109851.5|109900.2|109850.2|109902.3|109852.3|109900.2|109850.2|23
1729713150000|2024-10-23 19:52:30|109900.9|109850.9|109901.3|109851.3|109904|109854|109900.8|109850.8|24
1729713160000|2024-10-23 19:52:40|109901.4|109851.4|109898|109848|109903.5|109853.5|109896.5|109846.5|53
1729713170000|2024-10-23 19:52:50|109897.4|109847.4|109898.6|109848.6|109898.8|109848.8|109897|109847|23
1729713180000|2024-10-23 19:53:00|109898.2|109848.2|109896.5|109846.5|109900|109850|109896.1|109846.1|20
1729713190000|2024-10-23 19:53:10|109896.8|109846.8|109896.2|109846.2|109897.9|109847.9|109894.8|109844.8|23
1729713200000|2024-10-23 19:53:20|109891.9|109841.9|109875.4|109825.4|109891.9|109841.9|109875.4|109825.4|51
1729713210000|2024-10-23 19:53:30|109875.1|109825.1|109867.9|109817.9|109876|109826|109867.1|109817.1|57
1729713220000|2024-10-23 19:53:40|109867.5|109817.5|109872.1|109822.1|109882.2|109832.2|109866.7|109816.7|43
1729713230000|2024-10-23 19:53:50|109871.4|109821.4|109871.2|109821.2|109872.4|109822.4|109871.2|109821.2|9
1729713240000|2024-10-23 19:54:00|109871.1|109821.1|109870.5|109820.5|109871.5|109821.5|109870.5|109820.5|6
1729713250000|2024-10-23 19:54:10|109870.9|109820.9|109868.4|109818.4|109871.2|109821.2|109868.4|109818.4|6
1729713260000|2024-10-23 19:54:20|109869.8|109819.8|109869|109819|109870.2|109820.2|109868.7|109818.7|6
1729713270000|2024-10-23 19:54:30|109869.2|109819.2|109871.2|109821.2|109872.7|109822.7|109868.9|109818.9|18
1729713280000|2024-10-23 19:54:40|109871|109821|109868.4|109818.4|109872.4|109822.4|109862.5|109812.5|19
1729713290000|2024-10-23 19:54:50|109867.7|109817.7|109866|109816|109867.7|109817.7|109865.9|109815.9|9
1729713300000|2024-10-23 19:55:00|109865.9|109815.9|109868.4|109818.4|109877.4|109827.4|109863.5|109813.5|22
1729713310000|2024-10-23 19:55:10|109868.7|109818.7|109875.6|109825.6|109875.6|109825.6|109868.6|109818.6|26
1729713320000|2024-10-23 19:55:20|109872.4|109822.4|109869|109819|109874.6|109824.6|109869|109819|11
1729713330000|2024-10-23 19:55:30|109868.6|109818.6|109868.6|109818.6|109868.6|109818.6|109867.9|109817.9|5
1729713340000|2024-10-23 19:55:40|109868.8|109818.8|109870.5|109820.5|109871.4|109821.4|109868.8|109818.8|9
1729713350000|2024-10-23 19:55:50|109870.6|109820.6|109865|109815|109870.6|109820.6|109865|109815|12
1729713360000|2024-10-23 19:56:00|109864.8|109814.8|109861.1|109811.1|109865.2|109815.2|109857.5|109807.5|16
1729713370000|2024-10-23 19:56:10|109860.8|109810.8|109861.6|109811.6|109862.4|109812.4|109860|109810|7
1729713380000|2024-10-23 19:56:20|109862.5|109812.5|109862.8|109812.8|109862.8|109812.8|109862.5|109812.5|3
1729713390000|2024-10-23 19:56:30|109863.9|109813.9|109864.2|109814.2|109864.7|109814.7|109863.9|109813.9|4
1729713400000|2024-10-23 19:56:40|109864.1|109814.1|109868.3|109818.3|109873.7|109823.7|109864.1|109814.1|21
1729713410000|2024-10-23 19:56:50|109868.1|109818.1|109865.6|109815.6|109868.7|109818.7|109862.1|109812.1|29
1729713420000|2024-10-23 19:57:00|109866.6|109816.6|109868.8|109818.8|109868.8|109818.8|109865.8|109815.8|11
1729713430000|2024-10-23 19:57:10|109869.3|109819.3|109871.1|109821.1|109871.4|109821.4|109869.3|109819.3|9
1729713440000|2024-10-23 19:57:20|109871.2|109821.2|109871.3|109821.3|109872.3|109822.3|109871.2|109821.2|6
1729713450000|2024-10-23 19:57:30|109871.4|109821.4|109875.6|109825.6|109875.7|109825.7|109871.4|109821.4|21
1729713460000|2024-10-23 19:57:40|109876.5|109826.5|109884.2|109834.2|109886.7|109836.7|109875.4|109825.4|60
1729713470000|2024-10-23 19:57:50|109884.7|109834.7|109883.8|109833.8|109886.5|109836.5|109880.7|109830.7|42
1729713480000|2024-10-23 19:58:00|109883.1|109833.1|109884.5|109834.5|109889.1|109839.1|109881.3|109831.3|36
1729713490000|2024-10-23 19:58:10|109884.9|109834.9|109884.4|109834.4|109890|109840|109881.1|109831.1|64
1729713500000|2024-10-23 19:58:20|109884.5|109834.5|109883.9|109833.9|109888.3|109838.3|109883.1|109833.1|22
1729713510000|2024-10-23 19:58:30|109884.1|109834.1|109877.9|109827.9|109884.1|109834.1|109877.9|109827.9|12
1729713520000|2024-10-23 19:58:40|109877.5|109827.5|109876.6|109826.6|109877.5|109827.5|109874.5|109824.5|18
1729713530000|2024-10-23 19:58:50|109876.9|109826.9|109874.6|109824.6|109878|109828|109873.9|109823.9|39
1729713540000|2024-10-23 19:59:00|109875.4|109825.4|109879.7|109829.7|109880|109830|109872.1|109822.1|43
1729713550000|2024-10-23 19:59:10|109880.2|109830.2|109870.2|109820.2|109880.2|109830.2|109869.1|109819.1|45
1729713560000|2024-10-23 19:59:20|109870.8|109820.8|109869.9|109819.9|109870.8|109820.8|109868|109818|21
1729713570000|2024-10-23 19:59:30|109869.5|109819.5|109875.5|109825.5|109875.5|109825.5|109868.5|109818.5|26
1729713580000|2024-10-23 19:59:40|109874.7|109824.7|109876.8|109826.8|109876.8|109826.8|109873.4|109823.4|13
1729713590000|2024-10-23 19:59:50|109875.9|109825.9|109876.1|109826.1|109879.1|109829.1|109874.6|109824.6|50
1729713600000|2024-10-23 20:00:00|109876.6|109826.6|109876.3|109826.3|109876.8|109826.8|109869.1|109819.1|53
1729713610000|2024-10-23 20:00:10|109874.7|109824.7|109879.1|109829.1|109881.4|109831.4|109874.5|109824.5|44
1729713620000|2024-10-23 20:00:20|109882.4|109832.4|109882.2|109832.2|109885.7|109835.7|109879.7|109829.7|49
1729713630000|2024-10-23 20:00:30|109882.9|109832.9|109884.7|109834.7|109886.2|109836.2|109880.9|109830.9|32
1729713640000|2024-10-23 20:00:40|109884.9|109834.9|109878.2|109828.2|109885.1|109835.1|109878.2|109828.2|15
1729713650000|2024-10-23 20:00:50|109878.5|109828.5|109880.7|109830.7|109883.9|109833.9|109878.5|109828.5|20
1729713660000|2024-10-23 20:01:00|109880.1|109830.1|109883.5|109833.5|109886.3|109836.3|109879.7|109829.7|19
1729713670000|2024-10-23 20:01:10|109883.9|109833.9|109883.2|109833.2|109883.9|109833.9|109882.9|109832.9|5
1729713680000|2024-10-23 20:01:20|109883.6|109833.6|109883.4|109833.4|109883.6|109833.6|109883.2|109833.2|3
1729713690000|2024-10-23 20:01:30|109883.3|109833.3|109882.3|109832.3|109883.3|109833.3|109881.4|109831.4|8
1729713700000|2024-10-23 20:01:40|109881.9|109831.9|109881.9|109831.9|109882.1|109832.1|109881.7|109831.7|9
1729713710000|2024-10-23 20:01:50|109881.8|109831.8|109883.3|109833.3|109883.6|109833.6|109880.3|109830.3|18
1729713720000|2024-10-23 20:02:00|109883|109833|109881.6|109831.6|109883.7|109833.7|109880.5|109830.5|15
1729713730000|2024-10-23 20:02:10|109882.6|109832.6|109880.9|109830.9|109882.6|109832.6|109880.5|109830.5|12
1729713740000|2024-10-23 20:02:20|109881.6|109831.6|109880.4|109830.4|109881.6|109831.6|109880.4|109830.4|7
1729713750000|2024-10-23 20:02:30|109880.6|109830.6|109879.4|109829.4|109880.8|109830.8|109879.1|109829.1|11
1729713760000|2024-10-23 20:02:40|109879.6|109829.6|109878.1|109828.1|109880.3|109830.3|109877.7|109827.7|13
1729713770000|2024-10-23 20:02:50|109878.3|109828.3|109874.1|109824.1|109878.4|109828.4|109874.1|109824.1|13
1729713780000|2024-10-23 20:03:00|109875.7|109825.7|109870.4|109820.4|109876.1|109826.1|109870.4|109820.4|22
1729713790000|2024-10-23 20:03:10|109872.1|109822.1|109877.7|109827.7|109879|109829|109870.9|109820.9|17
1729713800000|2024-10-23 20:03:20|109877.6|109827.6|109879.1|109829.1|109884.2|109834.2|109872.1|109822.1|33
1729713810000|2024-10-23 20:03:30|109878.8|109828.8|109879.7|109829.7|109881.8|109831.8|109876.5|109826.5|34
1729713820000|2024-10-23 20:03:40|109879.2|109829.2|109879.6|109829.6|109879.7|109829.7|109879.2|109829.2|10
1729713830000|2024-10-23 20:03:50|109879.7|109829.7|109879.3|109829.3|109879.7|109829.7|109879.3|109829.3|8
1729713840000|2024-10-23 20:04:00|109878.9|109828.9|109882.5|109832.5|109882.5|109832.5|109877.5|109827.5|19
1729713850000|2024-10-23 20:04:10|109882.6|109832.6|109881.2|109831.2|109883.1|109833.1|109880.9|109830.9|10
1729713860000|2024-10-23 20:04:20|109881.4|109831.4|109881.4|109831.4|109881.4|109831.4|109881.4|109831.4|1
1729713870000|2024-10-23 20:04:30|109881.3|109831.3|109881.5|109831.5|109883.4|109833.4|109878|109828|17
1729713880000|2024-10-23 20:04:40|109881.8|109831.8|109880.3|109830.3|109881.8|109831.8|109879.6|109829.6|12
1729713890000|2024-10-23 20:04:50|109880.4|109830.4|109881.7|109831.7|109883.5|109833.5|109877.9|109827.9|16
1729713900000|2024-10-23 20:05:00|109881.9|109831.9|109880.2|109830.2|109881.9|109831.9|109880.1|109830.1|8
1729713910000|2024-10-23 20:05:10|109879.8|109829.8|109881.6|109831.6|109885.9|109835.9|109879.6|109829.6|26
1729713920000|2024-10-23 20:05:20|109882.1|109832.1|109889.2|109839.2|109889.3|109839.3|109882.1|109832.1|32
1729713930000|2024-10-23 20:05:30|109888.9|109838.9|109880.2|109830.2|109888.9|109838.9|109877.3|109827.3|28
1729713940000|2024-10-23 20:05:40|109878.6|109828.6|109878.9|109828.9|109879.6|109829.6|109874.9|109824.9|21
1729713950000|2024-10-23 20:05:50|109879.4|109829.4|109871.1|109821.1|109879.4|109829.4|109871.1|109821.1|25
1729713960000|2024-10-23 20:06:00|109871.3|109821.3|109871|109821|109871.3|109821.3|109870.8|109820.8|4
1729713970000|2024-10-23 20:06:10|109870.9|109820.9|109870.6|109820.6|109870.9|109820.9|109869.7|109819.7|6
1729713980000|2024-10-23 20:06:20|109870.7|109820.7|109870.7|109820.7|109872.8|109822.8|109867.9|109817.9|26
1729713990000|2024-10-23 20:06:30|109870.1|109820.1|109874.9|109824.9|109874.9|109824.9|109869.7|109819.7|33
1729714000000|2024-10-23 20:06:40|109875.6|109825.6|109874.5|109824.5|109876.6|109826.6|109873.2|109823.2|47
1729714010000|2024-10-23 20:06:50|109873.8|109823.8|109875.5|109825.5|109877.5|109827.5|109873.7|109823.7|51
1729714020000|2024-10-23 20:07:00|109876|109826|109875|109825|109876.8|109826.8|109873.5|109823.5|26
1729714030000|2024-10-23 20:07:10|109876.8|109826.8|109876.4|109826.4|109877.5|109827.5|109875.2|109825.2|28
1729714040000|2024-10-23 20:07:20|109876.5|109826.5|109878|109828|109878.7|109828.7|109876.5|109826.5|10
1729714050000|2024-10-23 20:07:30|109878.1|109828.1|109878.8|109828.8|109878.8|109828.8|109878.1|109828.1|4
1729714060000|2024-10-23 20:07:40|109878.3|109828.3|109878.3|109828.3|109878.3|109828.3|109878.3|109828.3|1
1729714070000|2024-10-23 20:07:50|109878.6|109828.6|109878.1|109828.1|109878.6|109828.6|109878.1|109828.1|2
1729714080000|2024-10-23 20:08:00|109878|109828|109878.5|109828.5|109880.2|109830.2|109875.7|109825.7|20
1729714090000|2024-10-23 20:08:10|109879.1|109829.1|109874.5|109824.5|109879.1|109829.1|109874.5|109824.5|26
1729714100000|2024-10-23 20:08:20|109873.2|109823.2|109871.8|109821.8|109873.2|109823.2|109870.2|109820.2|24
1729714110000|2024-10-23 20:08:30|109870.4|109820.4|109871|109821|109872.4|109822.4|109870.1|109820.1|10
1729714120000|2024-10-23 20:08:40|109870.6|109820.6|109871.3|109821.3|109872.1|109822.1|109868.6|109818.6|15
1729714130000|2024-10-23 20:08:50|109871.7|109821.7|109871.5|109821.5|109871.8|109821.8|109871.4|109821.4|5
1729714140000|2024-10-23 20:09:00|109871.6|109821.6|109869|109819|109871.6|109821.6|109868.8|109818.8|13
1729714150000|2024-10-23 20:09:10|109868|109818|109868.5|109818.5|109869.1|109819.1|109868|109818|7
1729714160000|2024-10-23 20:09:20|109868.4|109818.4|109874.9|109824.9|109877|109827|109868.4|109818.4|43
1729714170000|2024-10-23 20:09:30|109876.4|109826.4|109876.4|109826.4|109877.8|109827.8|109875|109825|25
1729714180000|2024-10-23 20:09:40|109876.9|109826.9|109879.7|109829.7|109881.6|109831.6|109875.3|109825.3|21
1729714190000|2024-10-23 20:09:50|109880|109830|109875.5|109825.5|109880.8|109830.8|109873.2|109823.2|15
1729714200000|2024-10-23 20:10:00|109876.8|109826.8|109882.9|109832.9|109883.2|109833.2|109876.8|109826.8|53
1729714210000|2024-10-23 20:10:10|109881.3|109831.3|109881.6|109831.6|109882.4|109832.4|109877.7|109827.7|39
1729714220000|2024-10-23 20:10:20|109880.6|109830.6|109880.8|109830.8|109882.9|109832.9|109879.1|109829.1|17
1729714230000|2024-10-23 20:10:30|109879.7|109829.7|109882|109832|109882|109832|109879.1|109829.1|33
1729714240000|2024-10-23 20:10:40|109881.5|109831.5|109881.6|109831.6|109882.3|109832.3|109881.1|109831.1|12
1729714250000|2024-10-23 20:10:50|109881.9|109831.9|109877.7|109827.7|109882.2|109832.2|109876.9|109826.9|20
1729714260000|2024-10-23 20:11:00|109878|109828|109876.9|109826.9|109878.8|109828.8|109876|109826|15
1729714270000|2024-10-23 20:11:10|109877|109827|109876.2|109826.2|109877.2|109827.2|109873.7|109823.7|16
1729714280000|2024-10-23 20:11:20|109876.3|109826.3|109876.4|109826.4|109876.4|109826.4|109876.3|109826.3|2
1729714290000|2024-10-23 20:11:30|109876.3|109826.3|109876.6|109826.6|109876.6|109826.6|109876.3|109826.3|2
1729714300000|2024-10-23 20:11:40|109875.8|109825.8|109880.2|109830.2|109882.6|109832.6|109875.8|109825.8|29
1729714310000|2024-10-23 20:11:50|109880.4|109830.4|109877.8|109827.8|109880.4|109830.4|109872.4|109822.4|33
1729714320000|2024-10-23 20:12:00|109877.6|109827.6|109875.1|109825.1|109877.6|109827.6|109874.2|109824.2|10
1729714330000|2024-10-23 20:12:10|109876.1|109826.1|109875.8|109825.8|109876.1|109826.1|109874.5|109824.5|7
1729714340000|2024-10-23 20:12:20|109874.8|109824.8|109876|109826|109876|109826|109874.8|109824.8|4
1729714350000|2024-10-23 20:12:30|109874.7|109824.7|109877.4|109827.4|109878.1|109828.1|109869.9|109819.9|41
1729714360000|2024-10-23 20:12:40|109877.1|109827.1|109876.2|109826.2|109877.1|109827.1|109876.2|109826.2|3
1729714370000|2024-10-23 20:12:50|109876.6|109826.6|109877|109827|109877.1|109827.1|109875.6|109825.6|11
1729714380000|2024-10-23 20:13:00|109876.2|109826.2|109876.5|109826.5|109877.7|109827.7|109876.2|109826.2|4
1729714390000|2024-10-23 20:13:10|109877.7|109827.7|109877.3|109827.3|109877.7|109827.7|109876.1|109826.1|7
1729714400000|2024-10-23 20:13:20|109877.2|109827.2|109877.5|109827.5|109877.5|109827.5|109876.3|109826.3|4
1729714410000|2024-10-23 20:13:30|109877.6|109827.6|109877.6|109827.6|109877.6|109827.6|109876.7|109826.7|3
1729714420000|2024-10-23 20:13:40|109876.7|109826.7|109877.8|109827.8|109877.8|109827.8|109876.3|109826.3|7
1729714430000|2024-10-23 20:13:50|109877.5|109827.5|109876.7|109826.7|109877.6|109827.6|109876.7|109826.7|4
1729714440000|2024-10-23 20:14:00|109877.6|109827.6|109878.5|109828.5|109883.4|109833.4|109877.2|109827.2|12
1729714450000|2024-10-23 20:14:10|109878.4|109828.4|109878.6|109828.6|109879.7|109829.7|109878|109828|16
1729714460000|2024-10-23 20:14:20|109879.6|109829.6|109882.2|109832.2|109882.4|109832.4|109879.4|109829.4|10
1729714470000|2024-10-23 20:14:30|109882.6|109832.6|109884.3|109834.3|109885.6|109835.6|109881.6|109831.6|15
1729714480000|2024-10-23 20:14:40|109883.3|109833.3|109883.8|109833.8|109886.2|109836.2|109882.2|109832.2|27
1729714490000|2024-10-23 20:14:50|109883.3|109833.3|109884.1|109834.1|109884.1|109834.1|109881.9|109831.9|15
1729714500000|2024-10-23 20:15:00|109884.5|109834.5|109890.5|109840.5|109894.1|109844.1|109884.5|109834.5|27
1729714510000|2024-10-23 20:15:10|109890.4|109840.4|109892.3|109842.3|109892.4|109842.4|109890.3|109840.3|6
1729714520000|2024-10-23 20:15:20|109892.4|109842.4|109893|109843|109893|109843|109892.3|109842.3|5
1729714530000|2024-10-23 20:15:30|109892.9|109842.9|109892.4|109842.4|109892.9|109842.9|109892.4|109842.4|2
1729714540000|2024-10-23 20:15:40|109892.6|109842.6|109892.1|109842.1|109892.7|109842.7|109892.1|109842.1|5
1729714550000|2024-10-23 20:15:50|109890.4|109840.4|109887.2|109837.2|109890.4|109840.4|109887.2|109837.2|10
1729714560000|2024-10-23 20:16:00|109887.1|109837.1|109879.9|109829.9|109890.9|109840.9|109875.6|109825.6|30
1729714570000|2024-10-23 20:16:10|109880.2|109830.2|109879.5|109829.5|109881.1|109831.1|109876.8|109826.8|33
1729714580000|2024-10-23 20:16:20|109878.6|109828.6|109879.7|109829.7|109881.4|109831.4|109876.6|109826.6|28
1729714590000|2024-10-23 20:16:30|109880.7|109830.7|109880.8|109830.8|109880.8|109830.8|109880.7|109830.7|2
1729714600000|2024-10-23 20:16:40|109880.9|109830.9|109878|109828|109880.9|109830.9|109876.4|109826.4|23
1729714610000|2024-10-23 20:16:50|109878.2|109828.2|109876.3|109826.3|109881.2|109831.2|109876.3|109826.3|27
1729714620000|2024-10-23 20:17:00|109875.7|109825.7|109864.9|109814.9|109879.3|109829.3|109863|109813|57
1729714630000|2024-10-23 20:17:10|109865.4|109815.4|109863.4|109813.4|109866|109816|109862.7|109812.7|33
1729714640000|2024-10-23 20:17:20|109863.6|109813.6|109864.8|109814.8|109867.5|109817.5|109863.2|109813.2|17
1729714650000|2024-10-23 20:17:30|109864.9|109814.9|109865.2|109815.2|109867|109817|109864.8|109814.8|19
1729714660000|2024-10-23 20:17:40|109865.1|109815.1|109864|109814|109865.6|109815.6|109863.2|109813.2|20
1729714670000|2024-10-23 20:17:50|109864.3|109814.3|109863.9|109813.9|109864.6|109814.6|109863.8|109813.8|8
1729714680000|2024-10-23 20:18:00|109862.7|109812.7|109862.7|109812.7|109863.7|109813.7|109859.2|109809.2|21
1729714690000|2024-10-23 20:18:10|109861.7|109811.7|109862.4|109812.4|109863|109813|109860.8|109810.8|9
1729714700000|2024-10-23 20:18:20|109862.6|109812.6|109862|109812|109862.8|109812.8|109861.9|109811.9|10
1729714710000|2024-10-23 20:18:30|109862.5|109812.5|109866.8|109816.8|109867.6|109817.6|109862.1|109812.1|14
1729714720000|2024-10-23 20:18:40|109865.6|109815.6|109865.2|109815.2|109865.6|109815.6|109865.2|109815.2|9
1729714730000|2024-10-23 20:18:50|109865.5|109815.5|109865.7|109815.7|109865.7|109815.7|109865.1|109815.1|9
1729714740000|2024-10-23 20:19:00|109865.3|109815.3|109868.1|109818.1|109869.3|109819.3|109865.3|109815.3|26
1729714750000|2024-10-23 20:19:10|109868.6|109818.6|109867.8|109817.8|109868.8|109818.8|109867.8|109817.8|7
1729714760000|2024-10-23 20:19:20|109867.7|109817.7|109867.6|109817.6|109868.4|109818.4|109866.7|109816.7|11
1729714770000|2024-10-23 20:19:30|109867.9|109817.9|109867.1|109817.1|109869.1|109819.1|109867.1|109817.1|9
1729714780000|2024-10-23 20:19:40|109867|109817|109862.9|109812.9|109867.2|109817.2|109862.9|109812.9|8
1729714790000|2024-10-23 20:19:50|109862.8|109812.8|109866.4|109816.4|109866.5|109816.5|109862.8|109812.8|10
1729714800000|2024-10-23 20:20:00|109866.3|109816.3|109869.2|109819.2|109869.6|109819.6|109866.3|109816.3|10
1729714810000|2024-10-23 20:20:10|109869.4|109819.4|109870.3|109820.3|109870.3|109820.3|109867.1|109817.1|11
1729714820000|2024-10-23 20:20:20|109870.9|109820.9|109868.3|109818.3|109870.9|109820.9|109868.3|109818.3|9
1729714830000|2024-10-23 20:20:30|109868|109818|109870.6|109820.6|109871.7|109821.7|109868|109818|22
1729714840000|2024-10-23 20:20:40|109870.7|109820.7|109870.6|109820.6|109871.3|109821.3|109867.7|109817.7|23
1729714850000|2024-10-23 20:20:50|109870.1|109820.1|109869.8|109819.8|109870.1|109820.1|109869.2|109819.2|8
1729714860000|2024-10-23 20:21:00|109869.5|109819.5|109870|109820|109870.8|109820.8|109869.5|109819.5|22
1729714870000|2024-10-23 20:21:10|109870.2|109820.2|109870.2|109820.2|109870.4|109820.4|109867.9|109817.9|14
1729714880000|2024-10-23 20:21:20|109870|109820|109870.7|109820.7|109872.9|109822.9|109869.7|109819.7|16
1729714890000|2024-10-23 20:21:30|109870.6|109820.6|109870.7|109820.7|109871|109821|109870.2|109820.2|12
1729714900000|2024-10-23 20:21:40|109870.4|109820.4|109869.2|109819.2|109870.9|109820.9|109869.2|109819.2|12
1729714910000|2024-10-23 20:21:50|109869.5|109819.5|109870.8|109820.8|109871.4|109821.4|109869.5|109819.5|11
1729714920000|2024-10-23 20:22:00|109870.3|109820.3|109870.6|109820.6|109870.6|109820.6|109870.3|109820.3|4
1729714930000|2024-10-23 20:22:10|109870.3|109820.3|109866.5|109816.5|109870.6|109820.6|109865.6|109815.6|9
1729714940000|2024-10-23 20:22:20|109866.3|109816.3|109866.6|109816.6|109866.6|109816.6|109866.3|109816.3|3
1729714950000|2024-10-23 20:22:30|109866.7|109816.7|109867.1|109817.1|109867.1|109817.1|109865.3|109815.3|13
1729714960000|2024-10-23 20:22:40|109868.5|109818.5|109867.1|109817.1|109869.8|109819.8|109866.5|109816.5|14
1729714970000|2024-10-23 20:22:50|109866.9|109816.9|109866.6|109816.6|109867.1|109817.1|109865.1|109815.1|18
1729714980000|2024-10-23 20:23:00|109865.9|109815.9|109863.3|109813.3|109865.9|109815.9|109863.3|109813.3|9
1729714990000|2024-10-23 20:23:10|109863.1|109813.1|109863.5|109813.5|109863.5|109813.5|109863.1|109813.1|3
1729715000000|2024-10-23 20:23:20|109863.6|109813.6|109864.1|109814.1|109864.1|109814.1|109863.5|109813.5|3
1729715010000|2024-10-23 20:23:30|109863.3|109813.3|109866.5|109816.5|109870.6|109820.6|109863.3|109813.3|15
1729715020000|2024-10-23 20:23:40|109866.6|109816.6|109866.8|109816.8|109866.8|109816.8|109866.6|109816.6|2
1729715030000|2024-10-23 20:23:50|109866.9|109816.9|109868.5|109818.5|109869.3|109819.3|109866.8|109816.8|7
1729715040000|2024-10-23 20:24:00|109868.8|109818.8|109868.3|109818.3|109869.2|109819.2|109867.9|109817.9|9
1729715050000|2024-10-23 20:24:10|109867.7|109817.7|109867.4|109817.4|109868.1|109818.1|109867.4|109817.4|3
1729715060000|2024-10-23 20:24:20|109867.2|109817.2|109867.5|109817.5|109867.5|109817.5|109865.1|109815.1|7
1729715070000|2024-10-23 20:24:30|109867.4|109817.4|109865.3|109815.3|109867.5|109817.5|109865.3|109815.3|8
1729715080000|2024-10-23 20:24:40|109864.8|109814.8|109864.7|109814.7|109864.8|109814.8|109864.7|109814.7|2
1729715090000|2024-10-23 20:24:50|109864.9|109814.9|109864.4|109814.4|109864.9|109814.9|109864.4|109814.4|2
1729715100000|2024-10-23 20:25:00|109865.6|109815.6|109867.7|109817.7|109871.1|109821.1|109861.5|109811.5|24
1729715110000|2024-10-23 20:25:10|109867.6|109817.6|109867.6|109817.6|109867.7|109817.7|109867.6|109817.6|3
1729715120000|2024-10-23 20:25:20|109867.5|109817.5|109867.6|109817.6|109867.6|109817.6|109867.5|109817.5|2
1729715130000|2024-10-23 20:25:30|109868|109818|109868|109818|109868|109818|109868|109818|1
1729715140000|2024-10-23 20:25:40|109868.3|109818.3|109866.6|109816.6|109868.3|109818.3|109865.4|109815.4|10
1729715150000|2024-10-23 20:25:50|109866.5|109816.5|109866.6|109816.6|109867|109817|109866.5|109816.5|3
1729715160000|2024-10-23 20:26:00|109866.7|109816.7|109866.6|109816.6|109866.7|109816.7|109866.5|109816.5|4
1729715170000|2024-10-23 20:26:10|109866.5|109816.5|109867.2|109817.2|109868|109818|109865.8|109815.8|9
1729715180000|2024-10-23 20:26:20|109866.7|109816.7|109871.1|109821.1|109872.5|109822.5|109866.7|109816.7|12
1729715190000|2024-10-23 20:26:30|109871.2|109821.2|109870.8|109820.8|109871.2|109821.2|109870.8|109820.8|4
1729715200000|2024-10-23 20:26:40|109870.9|109820.9|109872.6|109822.6|109874.6|109824.6|109870.9|109820.9|10
1729715210000|2024-10-23 20:26:50|109873.6|109823.6|109874.4|109824.4|109875.2|109825.2|109873.6|109823.6|9
1729715220000|2024-10-23 20:27:00|109874.3|109824.3|109875.7|109825.7|109876|109826|109874.3|109824.3|7
1729715230000|2024-10-23 20:27:10|109875.8|109825.8|109876.3|109826.3|109877.1|109827.1|109875.8|109825.8|13
1729715240000|2024-10-23 20:27:20|109876.2|109826.2|109876.3|109826.3|109876.7|109826.7|109874.1|109824.1|10
1729715250000|2024-10-23 20:27:30|109876.1|109826.1|109877.3|109827.3|109877.3|109827.3|109876|109826|9
1729715260000|2024-10-23 20:27:40|109876.3|109826.3|109875.9|109825.9|109876.4|109826.4|109874.8|109824.8|12
1729715270000|2024-10-23 20:27:50|109876.2|109826.2|109875.5|109825.5|109876.3|109826.3|109875.5|109825.5|4
1729715280000|2024-10-23 20:28:00|109875.2|109825.2|109873.9|109823.9|109875.2|109825.2|109873.8|109823.8|9
1729715290000|2024-10-23 20:28:10|109873.8|109823.8|109873.1|109823.1|109873.8|109823.8|109872.7|109822.7|5
1729715300000|2024-10-23 20:28:20|109872.8|109822.8|109874.5|109824.5|109874.5|109824.5|109872.8|109822.8|5
1729715310000|2024-10-23 20:28:30|109874.9|109824.9|109873.3|109823.3|109874.9|109824.9|109873.3|109823.3|6
1729715320000|2024-10-23 20:28:40|109873.5|109823.5|109873.5|109823.5|109873.5|109823.5|109873.5|109823.5|1
1729715330000|2024-10-23 20:28:50|109873.4|109823.4|109873.4|109823.4|109873.5|109823.5|109873.3|109823.3|4
1729715340000|2024-10-23 20:29:00|109874.5|109824.5|109875.2|109825.2|109875.9|109825.9|109874.1|109824.1|5
1729715350000|2024-10-23 20:29:10|109875.1|109825.1|109871.7|109821.7|109875.2|109825.2|109871.7|109821.7|18
1729715360000|2024-10-23 20:29:20|109871.8|109821.8|109871.9|109821.9|109872|109822|109871.7|109821.7|4
1729715370000|2024-10-23 20:29:30|109872.1|109822.1|109872|109822|109872.1|109822.1|109872|109822|2
1729715380000|2024-10-23 20:29:40|109872.4|109822.4|109873.2|109823.2|109873.3|109823.3|109872.3|109822.3|5
1729715390000|2024-10-23 20:29:50|109872.8|109822.8|109872|109822|109872.8|109822.8|109872|109822|6
1729715400000|2024-10-23 20:30:00|109871.2|109821.2|109881.1|109831.1|109884.8|109834.8|109871.2|109821.2|25
1729715410000|2024-10-23 20:30:10|109881.7|109831.7|109887.5|109837.5|109887.5|109837.5|109881.7|109831.7|12
1729715420000|2024-10-23 20:30:20|109887|109837|109891.4|109841.4|109891.4|109841.4|109886.9|109836.9|9
1729715430000|2024-10-23 20:30:30|109891.2|109841.2|109890.3|109840.3|109891.2|109841.2|109889.6|109839.6|8
1729715450000|2024-10-23 20:30:50|109891.2|109841.2|109891.4|109841.4|109891.4|109841.4|109891.2|109841.2|2
1729715460000|2024-10-23 20:31:00|109891.1|109841.1|109891.1|109841.1|109891.2|109841.2|109890.9|109840.9|5
1729715470000|2024-10-23 20:31:10|109890.7|109840.7|109890.6|109840.6|109890.7|109840.7|109890.6|109840.6|2
1729715480000|2024-10-23 20:31:20|109891.2|109841.2|109888.6|109838.6|109891.2|109841.2|109888.4|109838.4|9
1729715490000|2024-10-23 20:31:30|109888.5|109838.5|109888.7|109838.7|109888.7|109838.7|109888.5|109838.5|3
1729715500000|2024-10-23 20:31:40|109888.6|109838.6|109888.7|109838.7|109888.7|109838.7|109888.6|109838.6|2
1729715510000|2024-10-23 20:31:50|109890.8|109840.8|109890.8|109840.8|109890.8|109840.8|109890.8|109840.8|1
1729715520000|2024-10-23 20:32:00|109890.9|109840.9|109890.1|109840.1|109890.9|109840.9|109890.1|109840.1|4
1729715530000|2024-10-23 20:32:10|109891.8|109841.8|109889.4|109839.4|109891.8|109841.8|109889.4|109839.4|3
1729715540000|2024-10-23 20:32:20|109889.3|109839.3|109889.3|109839.3|109889.3|109839.3|109889.3|109839.3|1
1729715550000|2024-10-23 20:32:30|109889.2|109839.2|109889.2|109839.2|109889.2|109839.2|109889.2|109839.2|1
1729715560000|2024-10-23 20:32:40|109888.5|109838.5|109881.9|109831.9|109899.8|109849.8|109881.5|109831.5|15
1729715570000|2024-10-23 20:32:50|109880.6|109830.6|109880.7|109830.7|109882.4|109832.4|109880.1|109830.1|10
1729715580000|2024-10-23 20:33:00|109880.3|109830.3|109881|109831|109881|109831|109879.8|109829.8|7
1729715590000|2024-10-23 20:33:10|109880.9|109830.9|109880|109830|109880.9|109830.9|109880|109830|4
1729715600000|2024-10-23 20:33:20|109880.8|109830.8|109882.4|109832.4|109882.4|109832.4|109880.8|109830.8|3
1729715610000|2024-10-23 20:33:30|109882.5|109832.5|109882|109832|109882.5|109832.5|109881.1|109831.1|6
1729715620000|2024-10-23 20:33:40|109882.1|109832.1|109889.9|109839.9|109889.9|109839.9|109880.1|109830.1|8
1729715630000|2024-10-23 20:33:50|109890|109840|109896.2|109846.2|109901.5|109851.5|109887.8|109837.8|18
1729715640000|2024-10-23 20:34:00|109895.7|109845.7|109895.6|109845.6|109896.3|109846.3|109895.5|109845.5|7
1729715650000|2024-10-23 20:34:10|109895.7|109845.7|109896.2|109846.2|109896.2|109846.2|109895.1|109845.1|3
1729715660000|2024-10-23 20:34:20|109896.5|109846.5|109896.8|109846.8|109897.6|109847.6|109896.5|109846.5|8
1729715670000|2024-10-23 20:34:30|109896.6|109846.6|109893.8|109843.8|109897.2|109847.2|109893.8|109843.8|11
1729715680000|2024-10-23 20:34:40|109893.7|109843.7|109894.1|109844.1|109899.1|109849.1|109892.6|109842.6|17
1729715690000|2024-10-23 20:34:50|109899.1|109849.1|109894.7|109844.7|109917.5|109867.5|109894.1|109844.1|19
1729715700000|2024-10-23 20:35:00|109894.6|109844.6|109892.6|109842.6|109949|109849.2|109892.4|109815.4|22
1729715710000|2024-10-23 20:35:10|109887.2|109837.2|109892.7|109842.7|109903.2|109853.2|109882.2|109832.2|30
1729715720000|2024-10-23 20:35:20|109887.6|109837.6|109894.9|109844.9|109898|109848|109882.2|109832.2|29
1729715730000|2024-10-23 20:35:30|109888.4|109838.4|109896.5|109846.5|109901.9|109851.9|109881.1|109831.1|22
1729715740000|2024-10-23 20:35:40|109897.5|109847.5|109899.1|109849.1|109945.4|109853|109887.4|109817.9|27
1729715750000|2024-10-23 20:35:50|109893.6|109843.6|109902.1|109852.1|109960.8|109852.1|109893.6|109808.4|38
1729715760000|2024-10-23 20:36:00|109902.4|109852.4|109900.5|109850.5|109952.7|109867|109894.6|109814.9|24
1729715770000|2024-10-23 20:36:10|109900.7|109850.7|109896.5|109846.5|109902.7|109852.7|109893.3|109843.3|13
1729715780000|2024-10-23 20:36:20|109895|109845|109894.6|109844.6|109900.1|109850.1|109894.6|109844.6|5
1729715790000|2024-10-23 20:36:30|109894.7|109844.7|109906|109856|109906|109856|109894.6|109844.6|10
1729715800000|2024-10-23 20:36:40|109905.8|109855.8|109892.2|109842.2|109950.3|109856.3|109886.2|109804.5|19
1729715810000|2024-10-23 20:36:50|109892.9|109842.9|109898.3|109848.3|109904|109854|109892.9|109842.9|18
1729715820000|2024-10-23 20:37:00|109893.9|109843.9|109895.8|109845.8|109895.8|109845.8|109893.7|109843.7|9
1729715830000|2024-10-23 20:37:10|109895.7|109845.7|109895.8|109845.8|109895.9|109845.9|109895.7|109845.7|4
1729715840000|2024-10-23 20:37:20|109896.3|109846.3|109898.5|109848.5|109898.8|109848.8|109896.3|109846.3|9
1729715850000|2024-10-23 20:37:30|109898.8|109848.8|109898.8|109848.8|109898.8|109848.8|109898.8|109848.8|1
1729715860000|2024-10-23 20:37:40|109898.7|109848.7|109893.8|109843.8|109903.3|109853.3|109892.9|109842.9|6
1729715870000|2024-10-23 20:37:50|109893.7|109843.7|109894.1|109844.1|109894.1|109844.1|109892.1|109842.1|9
1729715880000|2024-10-23 20:38:00|109894.5|109844.5|109896.9|109846.9|109896.9|109846.9|109894.5|109844.5|7
1729715890000|2024-10-23 20:38:10|109897.1|109847.1|109897.5|109847.5|109906.7|109856.7|109896.8|109846.8|12
1729715900000|2024-10-23 20:38:20|109898.9|109848.9|109900.6|109850.6|109905.9|109855.9|109898.8|109848.8|11
1729715910000|2024-10-23 20:38:30|109900.7|109850.7|109901.2|109851.2|109901.4|109851.4|109900.7|109850.7|4
1729715920000|2024-10-23 20:38:40|109905|109855|109902|109852|109905|109855|109900.1|109850.1|10
1729715930000|2024-10-23 20:38:50|109901.4|109851.4|109900.1|109850.1|109901.4|109851.4|109895.3|109845.3|9
1729715940000|2024-10-23 20:39:00|109900.6|109850.6|109902.7|109852.7|109915.1|109865.1|109900.6|109850.6|29
1729715950000|2024-10-23 20:39:10|109902.4|109852.4|109903.4|109853.4|109904.4|109854.4|109902.4|109852.4|13
1729715960000|2024-10-23 20:39:20|109903.5|109853.5|109904.2|109854.2|109905.1|109855.1|109903.1|109853.1|17
1729715970000|2024-10-23 20:39:30|109904.1|109854.1|109907|109857|109907|109857|109903|109853|10
1729715980000|2024-10-23 20:39:40|109907.7|109857.7|109911.9|109861.9|109911.9|109861.9|109907.7|109857.7|20
1729715990000|2024-10-23 20:39:50|109910.8|109860.8|109913.3|109863.3|109914.8|109864.8|109910.8|109860.8|17
1729716000000|2024-10-23 20:40:00|109912.5|109862.5|109915.7|109865.7|109927|109877|109909.9|109859.9|55
1729716010000|2024-10-23 20:40:10|109908.2|109858.2|109920.9|109870.9|109923.8|109873.8|109908.2|109858.2|50
1729716020000|2024-10-23 20:40:20|109919.9|109869.9|109921.2|109871.2|109927.1|109877.1|109912|109862|63
1729716030000|2024-10-23 20:40:30|109913.8|109863.8|109925.2|109875.2|109927.5|109877.5|109912.6|109862.6|52
1729716040000|2024-10-23 20:40:40|109925.3|109875.3|109923.3|109873.3|109934.2|109884.2|109921.4|109871.4|63
1729716050000|2024-10-23 20:40:50|109922.6|109872.6|109930.7|109880.7|109934|109884|109920.6|109870.6|56
1729716060000|2024-10-23 20:41:00|109930.2|109880.2|109940.4|109890.4|109978.2|109890.4|109924.2|109852.5|57
1729716070000|2024-10-23 20:41:10|109939.1|109889.1|109939.2|109889.2|109942|109892|109927.3|109877.3|50
1729716080000|2024-10-23 20:41:20|109937.4|109887.4|109929.7|109879.7|109973.2|109891.6|109928|109846.2|59
1729716090000|2024-10-23 20:41:30|109934.8|109884.8|109932.1|109882.1|109973.4|109887.4|109920.9|109843.1|53
1729716100000|2024-10-23 20:41:40|109931.8|109881.8|109921.4|109871.4|109974.3|109884.2|109921.4|109844.9|51
1729716110000|2024-10-23 20:41:50|109918.6|109868.6|109924.4|109874.4|109973.6|109883.9|109917.2|109839.1|49
1729716120000|2024-10-23 20:42:00|109970.9|109839.4|109927|109877|109974.6|109884.7|109920.3|109839.4|39
1729716130000|2024-10-23 20:42:10|109928.1|109878.1|109996.9|109858.5|109996.9|109889.4|109925.3|109842.7|58
1729716140000|2024-10-23 20:42:20|109987.2|109854.4|109938.1|109888.1|109987.2|109890.5|109932.8|109852|47
1729716150000|2024-10-23 20:42:30|109933.3|109883.3|109936.7|109886.7|109940.6|109890.6|109933.3|109883.3|41
1729716160000|2024-10-23 20:42:40|109937.3|109887.3|109938|109888|109940.2|109890.2|109936.1|109886.1|29
1729716170000|2024-10-23 20:42:50|109938.9|109888.9|109934.7|109884.7|109938.9|109888.9|109931.6|109881.6|40
1729716180000|2024-10-23 20:43:00|109932.5|109882.5|109934.4|109884.4|109974.2|109890.6|109924.6|109848.8|46
1729716190000|2024-10-23 20:43:10|109927.7|109877.7|109932.7|109882.7|109942|109892|109927.7|109877.7|26
1729716200000|2024-10-23 20:43:20|109939.6|109889.6|109935.2|109885.2|109942.4|109892.4|109933.2|109883.2|21
1729716210000|2024-10-23 20:43:30|109935.1|109885.1|109934.8|109884.8|109975.5|109885.1|109932.9|109847.3|27
1729716220000|2024-10-23 20:43:40|109934|109884|109984.3|109838.2|109984.5|109885.2|109933|109837.6|28
1729716230000|2024-10-23 20:43:50|109980.1|109838.6|109979.1|109839.6|109985|109841.1|109978.1|109838.6|25
1729716240000|2024-10-23 20:44:00|109979|109839.2|109981.3|109838.6|109984.3|109854.9|109977.7|109835.6|33
1729716250000|2024-10-23 20:44:10|109934.4|109884.4|109933.1|109883.1|109973.8|109885.2|109932|109846.2|31
1729716260000|2024-10-23 20:44:20|109933.7|109883.7|109933|109883|109973.8|109884.6|109931.7|109846.3|35
1729716270000|2024-10-23 20:44:30|109933.7|109883.7|109932.7|109882.7|109973.6|109884.6|109932|109845.2|25
1729716280000|2024-10-23 20:44:40|109972|109847|109932.9|109882.9|109973.9|109885.2|109932.5|109845.9|31
1729716290000|2024-10-23 20:44:50|109932.3|109882.3|109936.9|109886.9|109979|109887.3|109930.3|109833.7|29
1729716300000|2024-10-23 20:45:00|109936.7|109886.7|109933.6|109883.6|109976.4|109886.7|109925.8|109844.4|31
1729716310000|2024-10-23 20:45:10|109931.7|109881.7|109932.2|109882.2|109975.6|109883.5|109925|109836.3|32
1729716320000|2024-10-23 20:45:20|109933.6|109883.6|109933.9|109883.9|109977.9|109889.1|109926|109839.9|30
1729716330000|2024-10-23 20:45:30|109928|109878|109983.5|109851.4|109987.7|109898|109928|109847.5|33
1729716340000|2024-10-23 20:45:40|109985.9|109899.9|109941.8|109891.8|109985.9|109899.9|109941.2|109848.2|27
1729716350000|2024-10-23 20:45:50|109983.1|109850.6|109976.2|109850.7|109983.1|109897.1|109936.6|109850.6|29
1729716360000|2024-10-23 20:46:00|109975.4|109849.6|109942.9|109892.9|109994|109894|109935.3|109844.3|28
1729716370000|2024-10-23 20:46:10|109941.9|109891.9|109944.1|109894.1|109944.7|109894.7|109941.9|109891.9|16
1729716380000|2024-10-23 20:46:20|109944.5|109894.5|109942.7|109892.7|109944.7|109894.7|109941.5|109891.5|20
1729716390000|2024-10-23 20:46:30|109942.8|109892.8|109941.9|109891.9|109942.9|109892.9|109941.2|109891.2|8
1729716400000|2024-10-23 20:46:40|109942.5|109892.5|109942.8|109892.8|109943.4|109893.4|109941.2|109891.2|11
1729716410000|2024-10-23 20:46:50|109942.9|109892.9|109942.4|109892.4|109943.8|109893.8|109940.5|109890.5|17
1729716420000|2024-10-23 20:47:00|109940.9|109890.9|109940.1|109890.1|109980.6|109891|109937|109853.1|19
1729716430000|2024-10-23 20:47:10|109940|109890|109940.1|109890.1|109978.6|109890.6|109939.6|109853.2|9
1729716440000|2024-10-23 20:47:20|109940.2|109890.2|109982.9|109847.3|109986.6|109890.2|109940.2|109834.5|20
1729716450000|2024-10-23 20:47:30|109991.1|109842.8|109995.6|109826.2|109995.6|109843.4|109988.5|109825.9|18
1729716460000|2024-10-23 20:47:40|109995.8|109825.8|109996|109827.1|109996|109827.5|109991.4|109825.8|15
1729716470000|2024-10-23 20:47:50|109996.1|109826.9|109984.7|109847.5|109998.6|109847.9|109984.6|109825.7|22
1729716480000|2024-10-23 20:48:00|109987.6|109847.6|109934|109884|109987.6|109884.1|109934|109835|12
1729716490000|2024-10-23 20:48:10|109935.3|109885.3|109934.9|109884.9|109985.5|109885.7|109934.9|109847.9|9
1729716500000|2024-10-23 20:48:20|109984.4|109848.7|109982.2|109844.5|109984.4|109885|109934.4|109842.3|13
1729716510000|2024-10-23 20:48:30|109977.9|109844.3|109980.1|109844|109982.7|109844.3|109976.2|109843.3|11
1729716520000|2024-10-23 20:48:40|109980.7|109844.1|109939.7|109889.7|109980.7|109889.7|109939.7|109843.8|7
1729716530000|2024-10-23 20:48:50|109940|109890|109985.3|109848.1|109988.4|109890|109935.3|109835.9|13
1729716540000|2024-10-23 20:49:00|109985.4|109848|109977.3|109831.4|109989.4|109886.1|109928.9|109829.8|18
1729716550000|2024-10-23 20:49:10|109977.4|109831.3|109975.6|109830.9|109977.4|109831.8|109975.3|109830.7|10
1729716560000|2024-10-23 20:49:20|109975.7|109831.6|109976.6|109830.9|109979.2|109832.2|109974.6|109830.9|17
1729716570000|2024-10-23 20:49:30|109980|109830.8|109986.3|109825|109986.5|109831.3|109976.6|109824.9|11
1729716580000|2024-10-23 20:49:40|109987|109825.3|109980.1|109835.4|109991.5|109836.2|109978.8|109825|23
1729716590000|2024-10-23 20:49:50|109980.2|109835.2|109983.9|109838.3|109983.9|109838.6|109979.4|109834.9|19
1729716600000|2024-10-23 20:50:00|109986.6|109834.5|109991.9|109832.9|109996.4|109837.3|109986.5|109827.4|30
1729716610000|2024-10-23 20:50:10|109990.4|109832.6|109985.7|109831.1|109993.4|109832.7|109985.6|109831.1|22
1729716620000|2024-10-23 20:50:20|109985.9|109832.4|109985.8|109832.2|109987.3|109832.5|109985.5|109831.2|17
1729716630000|2024-10-23 20:50:30|109987|109832|109993.6|109823.9|109995.2|109832|109985.8|109823.5|22
1729716640000|2024-10-23 20:50:40|109993.5|109825|109994|109824.1|109994.9|109825.8|109993|109823.9|14
1729716650000|2024-10-23 20:50:50|109994.3|109823.9|109984.4|109832.5|109994.5|109834.6|109984.1|109823.9|13
1729716660000|2024-10-23 20:51:00|109984.6|109834.2|109985.4|109828.8|109985.9|109835|109984.6|109828.8|17
1729716670000|2024-10-23 20:51:10|109988.2|109830.1|109985.1|109832.2|109988.2|109832.4|109983.8|109829.1|20
1729716680000|2024-10-23 20:51:20|109984.8|109832.5|109981.8|109833|109985.8|109839.6|109978.2|109832.3|24
1729716690000|2024-10-23 20:51:30|109982.2|109832.7|109982.6|109833.6|109984.2|109833.8|109981.1|109832|22
1729716700000|2024-10-23 20:51:40|109983|109833.7|109982.2|109833.6|109983|109835.2|109980.3|109832.3|18
1729716710000|2024-10-23 20:51:50|109982.5|109833.2|109978.4|109838.9|109982.5|109839.4|109976.9|109833.2|17
1729716720000|2024-10-23 20:52:00|109978.5|109838.5|109977.6|109837.6|109978.7|109838.5|109977.2|109836.6|18
1729716730000|2024-10-23 20:52:10|109977.9|109838.1|109979|109839.7|109987.6|109839.7|109976.7|109837.2|25
1729716740000|2024-10-23 20:52:20|109979.4|109840.2|109985.3|109833.9|109986.1|109840.2|109978.7|109832.2|23
1729716750000|2024-10-23 20:52:30|109986.5|109832.7|109985.8|109834.9|109987.2|109835.5|109984.5|109832.6|22
1729716760000|2024-10-23 20:52:40|109986.7|109834|109980.7|109840.8|109986.8|109841|109980.7|109832.5|23
1729716770000|2024-10-23 20:52:50|109980.9|109841.2|109982|109840.4|109982.5|109841.2|109980.5|109839.1|25
1729716780000|2024-10-23 20:53:00|109981.2|109840|109981|109839.2|109981.4|109840.5|109979.6|109838.6|18
1729716790000|2024-10-23 20:53:10|109981.6|109839.4|109981.4|109827.7|109982.4|109839.8|109978|109827.3|21
1729716800000|2024-10-23 20:53:20|109980.2|109827.4|109980.5|109830.5|109981.4|109830.6|109978.8|109827.4|17
1729716810000|2024-10-23 20:53:30|109979.5|109831.1|109973.8|109834.7|109979.5|109836.1|109973.1|109829.4|22
1729716820000|2024-10-23 20:53:40|109974.1|109835.1|109974.9|109849.8|109977|109887.8|109937.8|109835.1|19
1729716830000|2024-10-23 20:53:50|109930.9|109880.9|109930.6|109880.6|109976|109881.6|109930.6|109848.9|16
1729716840000|2024-10-23 20:54:00|109931.4|109881.4|109976|109850|109976|109881.4|109931.4|109846.4|21
1729716850000|2024-10-23 20:54:10|109976.1|109850.1|109929.5|109879.5|109976.3|109879.9|109928.3|109846.9|14
1729716860000|2024-10-23 20:54:20|109973.5|109836.5|109972.4|109837.9|109974.5|109887|109936|109836.3|16
1729716870000|2024-10-23 20:54:30|109972.5|109838.1|109985.4|109838.9|109985.4|109849.1|109972.5|109836.3|17
1729716880000|2024-10-23 20:54:40|109984.5|109838.5|109983|109848.2|109985.7|109887.4|109937|109838.3|23
1729716890000|2024-10-23 20:54:50|109982.3|109847.5|109982|109848.6|109982.9|109883.5|109932.1|109845.9|22
1729716900000|2024-10-23 20:55:00|109965.3|109834.8|109967.4|109819.7|109972.9|109834.8|109965.3|109815.2|26
1729716910000|2024-10-23 20:55:10|109967|109820.1|109966.6|109823.1|109968.5|109823.7|109965.8|109820.1|24
1729716920000|2024-10-23 20:55:20|109966.1|109822.7|109974.2|109821.5|109978.6|109823.3|109964.8|109819.6|31
1729716930000|2024-10-23 20:55:30|109973.7|109821.2|109994.8|109810.7|109995.7|109821.2|109972.7|109808.7|32
1729716940000|2024-10-23 20:55:40|109995.4|109810.3|109981.6|109827.2|109997.7|109829.5|109980.2|109808.6|33
1729716950000|2024-10-23 20:55:50|109981.4|109827.6|109974.6|109831.4|109981.4|109832|109974.6|109826.9|22
1729716960000|2024-10-23 20:56:00|109974.4|109832|109975.9|109830.6|109976.5|109834.4|109974.4|109830.1|24
1729716970000|2024-10-23 20:56:10|109976.1|109830.2|109980.2|109826.2|109995.1|109831|109975.7|109819|21
1729716980000|2024-10-23 20:56:20|109980.3|109826.1|109979|109827.1|109980.3|109829.8|109975.5|109826.1|25
1729716990000|2024-10-23 20:56:30|109979.4|109828.5|109984.8|109834.9|109991.8|109834.9|109978.7|109827.3|21
1729717000000|2024-10-23 20:56:40|109984.9|109835|109975.4|109836.4|109985.6|109836.6|109975.1|109835|23
1729717010000|2024-10-23 20:56:50|109975.5|109836.9|109976.2|109836.8|109976.6|109837.3|109975.5|109835.5|12
1729717020000|2024-10-23 20:57:00|109975.9|109836.7|110012.6|109812.6|110012.7|109837.5|109975.9|109810.5|30
1729717030000|2024-10-23 20:57:10|110012.2|109812.2|110011.3|109811.3|110012.6|109812.6|110010.2|109810.2|25
1729717040000|2024-10-23 20:57:20|110011.8|109811.8|110012.5|109812.5|110012.5|109812.5|110010.6|109810.6|25
1729717050000|2024-10-23 20:57:30|110012.8|109812.8|110015.4|109815.4|110015.4|109815.4|110012|109812|26
1729717060000|2024-10-23 20:57:40|110016|109818.7|110012.9|109821.1|110018.9|109821.6|110012.9|109815.5|31
1729717070000|2024-10-23 20:57:50|110012.6|109820.6|110015.4|109818.5|110016.5|109820.6|110012.6|109817.4|25
1729717080000|2024-10-23 20:58:00|110015|109818.6|110013.8|109819.4|110015.8|109820.8|110012.9|109818.3|24
1729717090000|2024-10-23 20:58:10|110014.6|109819.5|110015.1|109819.7|110016.7|109821.4|110012.7|109818.1|28
1729717100000|2024-10-23 20:58:20|110015.5|109819.3|110014.7|109821|110017.1|109821.1|110014.5|109818.1|25
1729717110000|2024-10-23 20:58:30|110014.8|109821.1|110016.5|109819.6|110017.2|109821.6|110013.8|109818.6|23
1729717120000|2024-10-23 20:58:40|110016.4|109819.1|110013.8|109822.3|110017.8|109823.3|110013.1|109819.1|21
1729717130000|2024-10-23 20:58:50|110013.2|109822.2|110013.2|109820.8|110013.4|109822.2|110011.8|109820.2|18
1729717140000|2024-10-23 20:59:00|110013|109819.6|110014.8|109814.8|110018|109820.4|110011.6|109814.8|32
1729717150000|2024-10-23 20:59:10|110015.3|109815.3|110015.5|109815.5|110017|109817.3|110012.7|109812.9|23
1729717160000|2024-10-23 20:59:20|110015|109815|110013.4|109814.2|110017|109817.7|110013.4|109814.2|18
1729717170000|2024-10-23 20:59:30|110012.2|109812.2|110011.4|109811.4|110013.2|109813.2|110010.5|109810.5|16
1729717180000|2024-10-23 20:59:40|110011.9|109811.9|110011.1|109811.1|110011.9|109811.9|110010.4|109810.4|12
1729717190000|2024-10-23 20:59:50|110014.4|109814.4|110011|109811|110014.4|109814.4|110007.4|109807.4|16
1729717200000|2024-10-23 21:00:00|110013.1|109813.1|110013.1|109813.1|110013.1|109813.1|110012.4|109812.4|3
1729717220000|2024-10-23 21:00:20|110023.9|109823.9|110023.9|109823.9|110023.9|109823.9|110023.9|109823.9|1
1729717230000|2024-10-23 21:00:30|110024.2|109824.2|110024.2|109824.2|110024.2|109824.2|110024.2|109824.2|1
1729717240000|2024-10-23 21:00:40|110024.1|109824.1|110024.1|109824.1|110024.1|109824.1|110024.1|109824.1|1
1729717260000|2024-10-23 21:01:00|110024|109824|110019.5|109819.5|110024|109824|110019.5|109819.5|3
1729717280000|2024-10-23 21:01:20|110019.6|109819.6|110019.6|109819.6|110019.6|109819.6|110019.6|109819.6|1
1729717300000|2024-10-23 21:01:40|110023.6|109823.6|110023.6|109823.6|110023.6|109823.6|110023.6|109823.6|1
1729717310000|2024-10-23 21:01:50|110024.4|109824.4|110017.4|109817.4|110024.4|109824.4|110017.4|109817.4|2
1729717320000|2024-10-23 21:02:00|110019.1|109819.1|110019.1|109819.1|110019.1|109819.1|110019.1|109819.1|1
1729717360000|2024-10-23 21:02:40|110016.5|109816.5|110016.5|109816.5|110016.5|109816.5|110016.5|109816.5|1
1729717420000|2024-10-23 21:03:40|110020.5|109820.5|110020.5|109820.5|110020.5|109820.5|110020.5|109820.5|1
1729717460000|2024-10-23 21:04:20|110021.1|109821.1|110021.1|109821.1|110021.1|109821.1|110021.1|109821.1|1
1729717470000|2024-10-23 21:04:30|110022.2|109822.2|110022.2|109822.2|110022.2|109822.2|110022.2|109822.2|1
1729717490000|2024-10-23 21:04:50|110024.8|109824.8|110024.8|109824.8|110024.8|109824.8|110024.8|109824.8|1
1729717500000|2024-10-23 21:05:00|110025.1|109825.1|110025.1|109825.1|110025.1|109825.1|110025.1|109825.1|1
1729717520000|2024-10-23 21:05:20|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|1
1729717530000|2024-10-23 21:05:30|110025.2|109825.2|110025.2|109825.2|110025.2|109825.2|110025.2|109825.2|1
1729717540000|2024-10-23 21:05:40|110024|109824|110023.3|109823.3|110024|109824|110023.3|109823.3|2
1729717550000|2024-10-23 21:05:50|110023.2|109823.2|110023|109823|110023.3|109823.3|110023|109823|3
1729717560000|2024-10-23 21:06:00|110023.1|109823.1|110023|109823|110023.1|109823.1|110023|109823|2
1729718100000|2024-10-23 21:15:00|110017.1|109817.1|110016.6|109816.6|110017.1|109817.1|110016.6|109816.6|4
1729718110000|2024-10-23 21:15:10|110016.7|109816.7|110016.7|109816.7|110016.7|109816.7|110016.7|109816.7|1
1729718120000|2024-10-23 21:15:20|110017.6|109817.6|110017.3|109817.3|110017.6|109817.6|110017.3|109817.3|3
1729718130000|2024-10-23 21:15:30|110017.2|109817.2|110016.7|109816.7|110017.2|109817.2|110016.7|109816.7|3
1729718140000|2024-10-23 21:15:40|110016.8|109816.8|110017.1|109817.1|110017.1|109817.1|110016.8|109816.8|5
1729718150000|2024-10-23 21:15:50|110019.3|109819.3|110019.3|109819.3|110019.3|109819.3|110019.3|109819.3|1
1729718160000|2024-10-23 21:16:00|110018.8|109818.8|110018.8|109818.8|110018.8|109818.8|110018.8|109818.8|1
1729718190000|2024-10-23 21:16:30|110019.3|109819.3|110018.7|109818.7|110019.3|109819.3|110018.7|109818.7|3
1729718200000|2024-10-23 21:16:40|110018.5|109818.5|110018.5|109818.5|110018.5|109818.5|110018.5|109818.5|1
1729718210000|2024-10-23 21:16:50|110018.4|109818.4|110018.7|109818.7|110018.7|109818.7|110018.4|109818.4|6
1729718300000|2024-10-23 21:18:20|110019.3|109819.3|110018.7|109818.7|110019.3|109819.3|110018.7|109818.7|7
1729718310000|2024-10-23 21:18:30|110018.8|109818.8|110018.9|109818.9|110018.9|109818.9|110018.8|109818.8|2
1729718320000|2024-10-23 21:18:40|110018.8|109818.8|110018.9|109818.9|110018.9|109818.9|110018.8|109818.8|2
1729718330000|2024-10-23 21:18:50|110019|109819|110018.4|109818.4|110019|109819|110018.4|109818.4|3
1729718380000|2024-10-23 21:19:40|110017.6|109817.6|110019.7|109819.7|110019.7|109819.7|110017.6|109817.6|2
1729718390000|2024-10-23 21:19:50|110020.8|109820.8|110020.8|109820.8|110020.8|109820.8|110020.8|109820.8|1
1729718400000|2024-10-23 21:20:00|110020.5|109820.5|110020.5|109820.5|110020.5|109820.5|110020.5|109820.5|1
1729718410000|2024-10-23 21:20:10|110020.4|109820.4|110020.2|109820.2|110020.4|109820.4|110020.2|109820.2|2
1729718420000|2024-10-23 21:20:20|110017.4|109817.4|110017.4|109817.4|110017.4|109817.4|110017.4|109817.4|1
1729718430000|2024-10-23 21:20:30|110017.1|109817.1|110017.1|109817.1|110017.1|109817.1|110017.1|109817.1|1
1729718440000|2024-10-23 21:20:40|110017.3|109817.3|110017.8|109817.8|110017.8|109817.8|110017.3|109817.3|3
1729718450000|2024-10-23 21:20:50|110017.6|109817.6|110018.3|109818.3|110018.3|109818.3|110017.5|109817.5|3
1729718460000|2024-10-23 21:21:00|110018.6|109818.6|110017|109817|110018.6|109818.6|110016.9|109816.9|3
1729718470000|2024-10-23 21:21:10|110017.3|109817.3|110017.3|109817.3|110017.5|109817.5|110016.9|109816.9|5
1729718480000|2024-10-23 21:21:20|110017.1|109817.1|110017.1|109817.1|110017.1|109817.1|110017.1|109817.1|1
1729718490000|2024-10-23 21:21:30|110017.3|109817.3|110017.3|109817.3|110017.3|109817.3|110017.3|109817.3|1
1729718500000|2024-10-23 21:21:40|110017.4|109817.4|110017.1|109817.1|110017.4|109817.4|110017|109817|4
1729718510000|2024-10-23 21:21:50|110017|109817|110017.2|109817.2|110017.2|109817.2|110017|109817|2
1729718520000|2024-10-23 21:22:00|110017.3|109817.3|110017.2|109817.2|110017.3|109817.3|110017.1|109817.1|3
1729718530000|2024-10-23 21:22:10|110017.3|109817.3|110017.1|109817.1|110017.4|109817.4|110017.1|109817.1|4
1729718540000|2024-10-23 21:22:20|110017.2|109817.2|110016.8|109816.8|110017.2|109817.2|110016.6|109816.6|4
1729718550000|2024-10-23 21:22:30|110016.6|109816.6|110016.6|109816.6|110016.6|109816.6|110016.6|109816.6|1
1729718560000|2024-10-23 21:22:40|110015.6|109815.6|110015.6|109815.6|110015.6|109815.6|110015.6|109815.6|1
1729718570000|2024-10-23 21:22:50|110017.7|109817.7|110017.7|109817.7|110017.7|109817.7|110017.7|109817.7|1
1729718740000|2024-10-23 21:25:40|110017.4|109817.4|110017.4|109817.4|110017.4|109817.4|110017.4|109817.4|1
1729718750000|2024-10-23 21:25:50|110017.3|109817.3|110017.3|109817.3|110017.4|109817.4|110017.3|109817.3|3
1729718760000|2024-10-23 21:26:00|110017.2|109817.2|110017.3|109817.3|110017.3|109817.3|110017|109817|4
1729718770000|2024-10-23 21:26:10|110017.8|109817.8|110015.4|109815.4|110017.8|109817.8|110015.4|109815.4|6
1729718780000|2024-10-23 21:26:20|110014.4|109814.4|110014|109814|110015.3|109815.3|110014|109814|7
1729718790000|2024-10-23 21:26:30|110014.1|109814.1|110008.9|109808.9|110014.7|109814.7|110008.9|109808.9|9
1729718800000|2024-10-23 21:26:40|110009|109809|110008.8|109808.8|110009|109809|110008.7|109808.7|5
1729718810000|2024-10-23 21:26:50|110008.9|109808.9|110008.6|109808.6|110009|109809|110008.6|109808.6|5
1729718820000|2024-10-23 21:27:00|110008.7|109808.7|110008.8|109808.8|110008.8|109808.8|110008.6|109808.6|4
1729718830000|2024-10-23 21:27:10|110008.7|109808.7|110008.6|109808.6|110008.8|109808.8|110008.6|109808.6|4
1729718840000|2024-10-23 21:27:20|110008.8|109808.8|110008.8|109808.8|110008.8|109808.8|110008.8|109808.8|1
1729718850000|2024-10-23 21:27:30|110008.9|109808.9|110008.4|109808.4|110008.9|109808.9|110008.4|109808.4|4
1729718860000|2024-10-23 21:27:40|110008.5|109808.5|110008.6|109808.6|110008.6|109808.6|110008.5|109808.5|4
1729718870000|2024-10-23 21:27:50|110008.7|109808.7|110008.9|109808.9|110008.9|109808.9|110008.4|109808.4|5
1729718880000|2024-10-23 21:28:00|110009.1|109809.1|110009.1|109809.1|110009.1|109809.1|110009|109809|3
1729718890000|2024-10-23 21:28:10|110009.2|109809.2|110009|109809|110009.2|109809.2|110009|109809|2
1729718900000|2024-10-23 21:28:20|110008.9|109808.9|110009.1|109809.1|110009.1|109809.1|110008.9|109808.9|2
1729718910000|2024-10-23 21:28:30|110008.9|109808.9|110008.9|109808.9|110008.9|109808.9|110008.9|109808.9|1
1729718920000|2024-10-23 21:28:40|110008.7|109808.7|110008.7|109808.7|110008.8|109808.8|110008.7|109808.7|3
1729718930000|2024-10-23 21:28:50|110008.9|109808.9|110008.8|109808.8|110008.9|109808.9|110008.8|109808.8|2
1729718940000|2024-10-23 21:29:00|110008.9|109808.9|110008.8|109808.8|110008.9|109808.9|110008.8|109808.8|2
1729718950000|2024-10-23 21:29:10|110008.5|109808.5|110009|109809|110009|109809|110008.5|109808.5|3
1729718970000|2024-10-23 21:29:30|110008.9|109808.9|110008.9|109808.9|110008.9|109808.9|110008.9|109808.9|1
1729718980000|2024-10-23 21:29:40|110008.8|109808.8|110009|109809|110009|109809|110008.8|109808.8|2
1729718990000|2024-10-23 21:29:50|110008.9|109808.9|110009|109809|110009|109809|110008.9|109808.9|4
1729719000000|2024-10-23 21:30:00|110007.9|109807.9|110007.7|109807.7|110008.1|109808.1|110007.6|109807.6|7
1729719010000|2024-10-23 21:30:10|110008.9|109808.9|110007.9|109807.9|110008.9|109808.9|110007.8|109807.8|4
1729719020000|2024-10-23 21:30:20|110008|109808|110007.3|109807.3|110008|109808|110005.4|109805.4|7
1729719030000|2024-10-23 21:30:30|110007.2|109807.2|110007.8|109807.8|110007.9|109807.9|110007|109807|7
1729719040000|2024-10-23 21:30:40|110007.9|109807.9|110007.8|109807.8|110007.9|109807.9|110007.6|109807.6|4
1729719050000|2024-10-23 21:30:50|110007.7|109807.7|110007.5|109807.5|110007.7|109807.7|110007.5|109807.5|2
1729719060000|2024-10-23 21:31:00|110007.9|109807.9|110009.5|109809.5|110009.6|109809.6|110007.9|109807.9|3
1729719070000|2024-10-23 21:31:10|110009.6|109809.6|110007.7|109807.7|110009.6|109809.6|110007.7|109807.7|4
1729719080000|2024-10-23 21:31:20|110007.8|109807.8|110007.7|109807.7|110007.8|109807.8|110007.7|109807.7|2
1729719090000|2024-10-23 21:31:30|110007.8|109807.8|110008.1|109808.1|110008.1|109808.1|110007.5|109807.5|5
1729719100000|2024-10-23 21:31:40|110008|109808|110008.4|109808.4|110008.4|109808.4|110008|109808|2
1729719110000|2024-10-23 21:31:50|110007.9|109807.9|110009.6|109809.6|110009.6|109809.6|110007.9|109807.9|3
1729719120000|2024-10-23 21:32:00|110009.5|109809.5|110009.3|109809.3|110009.5|109809.5|110009.3|109809.3|2
1729719130000|2024-10-23 21:32:10|110009.2|109809.2|110009.3|109809.3|110009.4|109809.4|110008.5|109808.5|9
1729719140000|2024-10-23 21:32:20|110008.1|109808.1|110008.4|109808.4|110008.4|109808.4|110008|109808|6
1729719150000|2024-10-23 21:32:30|110008.3|109808.3|110008.3|109808.3|110008.3|109808.3|110008.3|109808.3|1
1729719160000|2024-10-23 21:32:40|110008.6|109808.6|110008.7|109808.7|110008.7|109808.7|110008.6|109808.6|2
1729719170000|2024-10-23 21:32:50|110008.6|109808.6|110011.8|109811.8|110011.8|109811.8|110008.6|109808.6|6
1729719180000|2024-10-23 21:33:00|110010.6|109810.6|110011.3|109811.3|110011.3|109811.3|110010.6|109810.6|6
1729719190000|2024-10-23 21:33:10|110010.4|109810.4|110010.2|109810.2|110010.4|109810.4|110009.7|109809.7|3
1729719200000|2024-10-23 21:33:20|110010.1|109810.1|110010.5|109810.5|110010.5|109810.5|110010.1|109810.1|3
1729719210000|2024-10-23 21:33:30|110010.7|109810.7|110009.7|109809.7|110010.7|109810.7|110009.7|109809.7|6
1729719220000|2024-10-23 21:33:40|110009.4|109809.4|110009.4|109809.4|110009.4|109809.4|110009.4|109809.4|1
1729719230000|2024-10-23 21:33:50|110009.3|109809.3|110008.3|109808.3|110009.3|109809.3|110008.3|109808.3|2
1729719240000|2024-10-23 21:34:00|110007.5|109807.5|110007|109807|110007.5|109807.5|110005.8|109805.8|7
1729719250000|2024-10-23 21:34:10|110008.3|109808.3|110008.3|109808.3|110008.3|109808.3|110008.3|109808.3|1
1729719260000|2024-10-23 21:34:20|110008.2|109808.2|110008.3|109808.3|110008.3|109808.3|110008.2|109808.2|2
1729719270000|2024-10-23 21:34:30|110008.2|109808.2|110008.2|109808.2|110008.2|109808.2|110008.2|109808.2|1
1729719280000|2024-10-23 21:34:40|110007.8|109807.8|110012.1|109812.1|110012.1|109812.1|110007.7|109807.7|7
1729719290000|2024-10-23 21:34:50|110012|109812|110012.6|109812.6|110012.6|109812.6|110012|109812|2
1729719300000|2024-10-23 21:35:00|110012.8|109812.8|110013.9|109813.9|110014|109814|110012.8|109812.8|6
1729719310000|2024-10-23 21:35:10|110014|109814|110014|109814|110014|109814|110014|109814|1
1729719330000|2024-10-23 21:35:30|110014.1|109814.1|110014.1|109814.1|110014.1|109814.1|110014.1|109814.1|1
1729719340000|2024-10-23 21:35:40|110014|109814|110014.5|109814.5|110014.5|109814.5|110013.9|109813.9|3
1729719350000|2024-10-23 21:35:50|110014.6|109814.6|110014.6|109814.6|110014.6|109814.6|110014.6|109814.6|1
1729719360000|2024-10-23 21:36:00|110014.7|109814.7|110014.7|109814.7|110014.7|109814.7|110014.7|109814.7|1
1729719370000|2024-10-23 21:36:10|110014.6|109814.6|110014.5|109814.5|110014.6|109814.6|110014.5|109814.5|2
1729719380000|2024-10-23 21:36:20|110014.6|109814.6|110015.3|109815.3|110015.3|109815.3|110014.4|109814.4|8
1729719390000|2024-10-23 21:36:30|110015.4|109815.4|110016|109816|110016|109816|110015.4|109815.4|6
1729719400000|2024-10-23 21:36:40|110015.9|109815.9|110014.6|109814.6|110015.9|109815.9|110014.6|109814.6|4
1729719410000|2024-10-23 21:36:50|110014.2|109814.2|110014.1|109814.1|110014.2|109814.2|110014.1|109814.1|2
1729719430000|2024-10-23 21:37:10|110014.2|109814.2|110014.1|109814.1|110014.2|109814.2|110014.1|109814.1|2
1729719450000|2024-10-23 21:37:30|110014.2|109814.2|110014.2|109814.2|110014.2|109814.2|110014.2|109814.2|1
1729719460000|2024-10-23 21:37:40|110010.7|109810.7|110014.1|109814.1|110014.2|109814.2|110010.7|109810.7|3
1729719470000|2024-10-23 21:37:50|110011.9|109811.9|110014.1|109814.1|110014.1|109814.1|110011.9|109811.9|2
1729719480000|2024-10-23 21:38:00|110010.6|109810.6|110010.7|109810.7|110010.7|109810.7|110010.6|109810.6|2
1729719490000|2024-10-23 21:38:10|110014.2|109814.2|110014.1|109814.1|110014.2|109814.2|110014.1|109814.1|4
1729719500000|2024-10-23 21:38:20|110014|109814|110013.9|109813.9|110014|109814|110013.9|109813.9|2
1729719510000|2024-10-23 21:38:30|110014.1|109814.1|110014|109814|110014.1|109814.1|110014|109814|2
1729719520000|2024-10-23 21:38:40|110011.3|109811.3|110010.9|109810.9|110022.3|109822.3|110002.5|109802.5|10
1729719530000|2024-10-23 21:38:50|110010.8|109810.8|110009.1|109809.1|110013.9|109813.9|110009.1|109809.1|9
1729719540000|2024-10-23 21:39:00|110010.5|109810.5|110009.3|109809.3|110010.5|109810.5|110004.3|109804.3|9
1729719550000|2024-10-23 21:39:10|110009|109809|110005.4|109805.4|110009|109809|110005.2|109805.2|11
1729719560000|2024-10-23 21:39:20|110008.2|109808.2|110002.9|109802.9|110008.2|109808.2|110001.1|109801.1|10
1729719570000|2024-10-23 21:39:30|110003|109803|110017.6|109817.6|110017.6|109817.6|110003|109803|5
1729719580000|2024-10-23 21:39:40|110017.5|109817.5|110017.5|109817.5|110017.9|109817.9|110017.4|109817.4|7
1729719590000|2024-10-23 21:39:50|110007.7|109807.7|110008.5|109808.5|110008.6|109808.6|110007.7|109807.7|6
1729719600000|2024-10-23 21:40:00|110008.4|109808.4|110008.9|109808.9|110008.9|109808.9|110008.4|109808.4|2
1729719610000|2024-10-23 21:40:10|110008.5|109808.5|110008.5|109808.5|110008.5|109808.5|110008.5|109808.5|1
1729719620000|2024-10-23 21:40:20|110008.6|109808.6|110008.5|109808.5|110008.6|109808.6|110008.5|109808.5|2
1729719630000|2024-10-23 21:40:30|110010|109810|110012.4|109812.4|110012.4|109812.4|110010|109810|3
1729719640000|2024-10-23 21:40:40|110012.5|109812.5|110014.6|109814.6|110014.6|109814.6|110012.5|109812.5|5
1729719650000|2024-10-23 21:40:50|110014.7|109814.7|110014.6|109814.6|110014.7|109814.7|110014.6|109814.6|2
1729719660000|2024-10-23 21:41:00|110014.7|109814.7|110014.7|109814.7|110014.8|109814.8|110014.7|109814.7|3
1729719670000|2024-10-23 21:41:10|110014.6|109814.6|110016.9|109816.9|110016.9|109816.9|110014.6|109814.6|4
1729719680000|2024-10-23 21:41:20|110017.1|109817.1|110018.2|109818.2|110018.2|109818.2|110016.9|109816.9|6
1729719690000|2024-10-23 21:41:30|110018.3|109818.3|110018.8|109818.8|110018.8|109818.8|110018.2|109818.2|4
1729719700000|2024-10-23 21:41:40|110018.9|109818.9|110018.7|109818.7|110018.9|109818.9|110018.7|109818.7|2
1729719710000|2024-10-23 21:41:50|110018.8|109818.8|110018.7|109818.7|110019.3|109819.3|110018.7|109818.7|7
1729719720000|2024-10-23 21:42:00|110018.8|109818.8|110018.6|109818.6|110018.8|109818.8|110018.6|109818.6|2
1729719730000|2024-10-23 21:42:10|110018.7|109818.7|110019.7|109819.7|110019.7|109819.7|110018.7|109818.7|4
1729719740000|2024-10-23 21:42:20|110019.6|109819.6|110019.6|109819.6|110019.7|109819.7|110019.6|109819.6|3
1729719750000|2024-10-23 21:42:30|110019.7|109819.7|110020.1|109820.1|110020.1|109820.1|110019.7|109819.7|4
1729719760000|2024-10-23 21:42:40|110020.2|109820.2|110019.6|109819.6|110020.2|109820.2|110018.7|109818.7|6
1729719780000|2024-10-23 21:43:00|110019.7|109819.7|110019.7|109819.7|110019.7|109819.7|110019.7|109819.7|1
1729719790000|2024-10-23 21:43:10|110019.6|109819.6|110017.6|109817.6|110019.6|109819.6|110017.6|109817.6|2
1729719800000|2024-10-23 21:43:20|110017.7|109817.7|110018.7|109818.7|110018.7|109818.7|110017.7|109817.7|2
1729719810000|2024-10-23 21:43:30|110018.8|109818.8|110019.7|109819.7|110025.9|109825.9|110018.7|109818.7|6
1729719820000|2024-10-23 21:43:40|110019.3|109819.3|110021.1|109821.1|110030.2|109830.2|110019.3|109819.3|12
1729719830000|2024-10-23 21:43:50|110021.5|109821.5|110025.1|109825.1|110025.8|109825.8|110021.5|109821.5|8
1729719840000|2024-10-23 21:44:00|110028.3|109828.3|110016.4|109816.4|110028.7|109828.7|110016.4|109816.4|12
1729719850000|2024-10-23 21:44:10|110016.5|109816.5|110025.9|109825.9|110025.9|109825.9|110016.5|109816.5|7
1729719860000|2024-10-23 21:44:20|110027|109827|110023.2|109823.2|110027.1|109827.1|110022.9|109822.9|11
1729719870000|2024-10-23 21:44:30|110020|109820|110026|109826|110027.4|109827.4|110020|109820|7
1729719880000|2024-10-23 21:44:40|110026.4|109826.4|110022.3|109822.3|110027.2|109827.2|110022.3|109822.3|9
1729719890000|2024-10-23 21:44:50|110022.7|109822.7|110026.3|109826.3|110028.5|109828.5|110022.3|109822.3|8
1729719900000|2024-10-23 21:45:00|110026.2|109826.2|110018.8|109818.8|110026.4|109826.4|110017.1|109817.1|7
1729719910000|2024-10-23 21:45:10|110027.8|109827.8|110026.4|109826.4|110027.8|109827.8|110025|109825|9
1729719920000|2024-10-23 21:45:20|110026.5|109826.5|110025.8|109825.8|110026.5|109826.5|110025.1|109825.1|8
1729719930000|2024-10-23 21:45:30|110025.6|109825.6|110026.8|109826.8|110026.9|109826.9|110025.6|109825.6|3
1729719940000|2024-10-23 21:45:40|110027.1|109827.1|110021.3|109821.3|110027.1|109827.1|110020.7|109820.7|8
1729719950000|2024-10-23 21:45:50|110023.4|109823.4|110025.8|109825.8|110025.8|109825.8|110023.4|109823.4|4
1729719960000|2024-10-23 21:46:00|110025.7|109825.7|110022.8|109822.8|110025.7|109825.7|110022.8|109822.8|2
1729719980000|2024-10-23 21:46:20|110022.7|109822.7|110022.8|109822.8|110022.8|109822.8|110022.7|109822.7|2
1729719990000|2024-10-23 21:46:30|110022.9|109822.9|110022.8|109822.8|110022.9|109822.9|110022.8|109822.8|2
1729720000000|2024-10-23 21:46:40|110022.7|109822.7|110022.8|109822.8|110022.8|109822.8|110022.7|109822.7|2
1729720020000|2024-10-23 21:47:00|110021.4|109821.4|110021.5|109821.5|110021.5|109821.5|110021.4|109821.4|2
1729720040000|2024-10-23 21:47:20|110021.3|109821.3|110021.2|109821.2|110021.3|109821.3|110021.2|109821.2|2
1729720050000|2024-10-23 21:47:30|110024.7|109824.7|110026.1|109826.1|110026.4|109826.4|110022.1|109822.1|7
1729720060000|2024-10-23 21:47:40|110025.3|109825.3|110025.4|109825.4|110026.5|109826.5|110025.1|109825.1|5
1729720070000|2024-10-23 21:47:50|110025.3|109825.3|110023.2|109823.2|110025.3|109825.3|110023|109823|6
1729720080000|2024-10-23 21:48:00|110021.3|109821.3|110023.2|109823.2|110023.2|109823.2|110021.3|109821.3|5
1729720090000|2024-10-23 21:48:10|110023.4|109823.4|110022.9|109822.9|110023.4|109823.4|110022.9|109822.9|3
1729720100000|2024-10-23 21:48:20|110022.8|109822.8|110023|109823|110023|109823|110022.8|109822.8|2
1729720130000|2024-10-23 21:48:50|110022.7|109822.7|110022.7|109822.7|110022.7|109822.7|110022.7|109822.7|1
1729720140000|2024-10-23 21:49:00|110022.8|109822.8|110022.7|109822.7|110022.8|109822.8|110022.6|109822.6|4
1729720160000|2024-10-23 21:49:20|110022.9|109822.9|110022.8|109822.8|110022.9|109822.9|110022.8|109822.8|2
1729720170000|2024-10-23 21:49:30|110022.7|109822.7|110022.6|109822.6|110022.7|109822.7|110022.6|109822.6|2
1729720190000|2024-10-23 21:49:50|110022.5|109822.5|110022.7|109822.7|110022.8|109822.8|110022.5|109822.5|5
1729720200000|2024-10-23 21:50:00|110022.8|109822.8|110022.8|109822.8|110022.8|109822.8|110022.8|109822.8|1
1729720210000|2024-10-23 21:50:10|110023|109823|110022.7|109822.7|110023|109823|110022.7|109822.7|3
1729720230000|2024-10-23 21:50:30|110022.9|109822.9|110019.6|109819.6|110022.9|109822.9|110019.6|109819.6|4
1729720240000|2024-10-23 21:50:40|110019.7|109819.7|110019.7|109819.7|110019.7|109819.7|110019.7|109819.7|1
1729720250000|2024-10-23 21:50:50|110019.9|109819.9|110024|109824|110024.2|109824.2|110019.9|109819.9|3
1729720260000|2024-10-23 21:51:00|110023.9|109823.9|110020.2|109820.2|110023.9|109823.9|110020.2|109820.2|4
1729720270000|2024-10-23 21:51:10|110020.3|109820.3|110019.5|109819.5|110020.3|109820.3|110019.5|109819.5|2
1729720280000|2024-10-23 21:51:20|110019.7|109819.7|110019.5|109819.5|110019.7|109819.7|110019.5|109819.5|4
1729720290000|2024-10-23 21:51:30|110024.1|109824.1|110023.9|109823.9|110024.1|109824.1|110023.9|109823.9|2
1729720300000|2024-10-23 21:51:40|110024|109824|110023.3|109823.3|110024|109824|110023.3|109823.3|7
1729720310000|2024-10-23 21:51:50|110023.1|109823.1|110020.1|109820.1|110023.1|109823.1|110016.8|109816.8|5
1729720320000|2024-10-23 21:52:00|110020.8|109820.8|110021.1|109821.1|110025.4|109825.4|110020.8|109820.8|6
1729720330000|2024-10-23 21:52:10|110021.2|109821.2|110026.4|109826.4|110026.4|109826.4|110021.2|109821.2|7
1729720340000|2024-10-23 21:52:20|110026.3|109826.3|110021.4|109821.4|110026.3|109826.3|110021.4|109821.4|2
1729720350000|2024-10-23 21:52:30|110022.3|109822.3|110022.3|109822.3|110022.3|109822.3|110022.3|109822.3|1
1729720360000|2024-10-23 21:52:40|110022.5|109822.5|110029|109829|110029.1|109829.1|110022.5|109822.5|8
1729720370000|2024-10-23 21:52:50|110025.7|109825.7|110021.7|109821.7|110025.9|109825.9|110021.6|109821.6|9
1729720380000|2024-10-23 21:53:00|110025.5|109825.5|110025.3|109825.3|110025.5|109825.5|110022.2|109822.2|5
1729720390000|2024-10-23 21:53:10|110025.4|109825.4|110024.5|109824.5|110027.6|109827.6|110024.5|109824.5|9
1729720400000|2024-10-23 21:53:20|110024.6|109824.6|110021.8|109821.8|110027.4|109827.4|110021.8|109821.8|9
1729720410000|2024-10-23 21:53:30|110021.7|109821.7|110021.8|109821.8|110025.9|109825.9|110021.7|109821.7|8
1729720420000|2024-10-23 21:53:40|110021.7|109821.7|110022.2|109822.2|110022.3|109822.3|110021.7|109821.7|5
1729720430000|2024-10-23 21:53:50|110022.3|109822.3|110022.2|109822.2|110022.3|109822.3|110022.1|109822.1|8
1729720440000|2024-10-23 21:54:00|110022.1|109822.1|110022.2|109822.2|110022.2|109822.2|110022.1|109822.1|4
1729720450000|2024-10-23 21:54:10|110022.3|109822.3|110022.3|109822.3|110022.3|109822.3|110022.2|109822.2|3
1729720460000|2024-10-23 21:54:20|110022.2|109822.2|110020|109820|110022.2|109822.2|110020|109820|2
1729720470000|2024-10-23 21:54:30|110019.9|109819.9|110019.9|109819.9|110020|109820|110019.9|109819.9|5
1729720480000|2024-10-23 21:54:40|110020|109820|110023.7|109823.7|110025.6|109825.6|110020|109820|5
1729720490000|2024-10-23 21:54:50|110026.5|109826.5|110024.7|109824.7|110026.5|109826.5|110023.6|109823.6|5
1729720500000|2024-10-23 21:55:00|110024.6|109824.6|110027.6|109827.6|110027.7|109827.7|110024.6|109824.6|6
1729720510000|2024-10-23 21:55:10|110026|109826|110024.3|109824.3|110026|109826|110024.2|109824.2|5
1729720520000|2024-10-23 21:55:20|110024.4|109824.4|110024.4|109824.4|110024.4|109824.4|110024.3|109824.3|3
1729720530000|2024-10-23 21:55:30|110024.3|109824.3|110022|109822|110024.5|109824.5|110020.6|109820.6|7
1729720540000|2024-10-23 21:55:40|110019.6|109819.6|110016.4|109816.4|110020.3|109820.3|110016.4|109816.4|11
1729720550000|2024-10-23 21:55:50|110018.5|109818.5|110023.7|109823.7|110026.7|109826.7|110018.5|109818.5|12
1729720560000|2024-10-23 21:56:00|110019.9|109819.9|110014.8|109814.8|110020.2|109820.2|110014.8|109814.8|10
1729720570000|2024-10-23 21:56:10|110014.7|109814.7|110014.7|109814.7|110014.8|109814.8|110014.5|109814.5|7
1729720580000|2024-10-23 21:56:20|110023|109823|110020.2|109820.2|110023|109823|110017|109817|9
1729720590000|2024-10-23 21:56:30|110020.3|109820.3|110017.5|109817.5|110020.4|109820.4|110014.7|109814.7|5
1729720600000|2024-10-23 21:56:40|110018|109818|110010.8|109810.8|110018|109818|110010.8|109810.8|4
1729720610000|2024-10-23 21:56:50|110014.8|109814.8|110014.5|109814.5|110014.9|109814.9|110010.7|109810.7|9
1729720620000|2024-10-23 21:57:00|110010.6|109810.6|110016.2|109816.2|110016.3|109816.3|110010.6|109810.6|6
1729720630000|2024-10-23 21:57:10|110016.1|109816.1|110014.4|109814.4|110016.1|109816.1|110010.5|109810.5|8
1729720640000|2024-10-23 21:57:20|110016.3|109816.3|110014.5|109814.5|110016.3|109816.3|110014.5|109814.5|6
1729720650000|2024-10-23 21:57:30|110014.4|109814.4|110015|109815|110018.5|109818.5|110014|109814|9
1729720660000|2024-10-23 21:57:40|110015.1|109815.1|110014.2|109814.2|110015.1|109815.1|110009.7|109809.7|6
1729720670000|2024-10-23 21:57:50|110014.3|109814.3|110014|109814|110014.3|109814.3|110013.9|109813.9|7
1729720680000|2024-10-23 21:58:00|110013.9|109813.9|110013.8|109813.8|110013.9|109813.9|110013.8|109813.8|2
1729720690000|2024-10-23 21:58:10|110013.9|109813.9|110014.1|109814.1|110014.1|109814.1|110013.8|109813.8|4
1729720700000|2024-10-23 21:58:20|110014.2|109814.2|110014.1|109814.1|110014.2|109814.2|110014.1|109814.1|2
1729720710000|2024-10-23 21:58:30|110014.9|109814.9|110016|109816|110016|109816|110014.8|109814.8|5
1729720720000|2024-10-23 21:58:40|110015.9|109815.9|110015.4|109815.4|110015.9|109815.9|110015.4|109815.4|4
1729720730000|2024-10-23 21:58:50|110015.3|109815.3|110009.3|109809.3|110015.3|109815.3|110009.2|109809.2|7
1729720740000|2024-10-23 21:59:00|110010.4|109810.4|110010.6|109810.6|110010.6|109810.6|110010.4|109810.4|2
1729720750000|2024-10-23 21:59:10|110004.1|109804.1|110004.1|109804.1|110004.1|109804.1|110004|109804|3
1729720760000|2024-10-23 21:59:20|110004|109804|110004.8|109804.8|110004.8|109804.8|110004|109804|8
1729720770000|2024-10-23 21:59:30|110004.9|109804.9|110011.1|109811.1|110011.1|109811.1|110004.7|109804.7|9
1729720790000|2024-10-23 21:59:50|110010.9|109810.9|110011.1|109811.1|110011.2|109811.2|110010.9|109810.9|3
1729720800000|2024-10-23 22:00:00|110011.4|109811.4|110029|109829|110073.3|109873.3|110011.4|109811.4|17
1729720810000|2024-10-23 22:00:10|110031.2|109831.2|110035.7|109835.7|110036|109836|110031.2|109831.2|10
1729720820000|2024-10-23 22:00:20|110035.6|109835.6|110041.4|109841.4|110041.4|109841.4|110023.5|109823.5|20
1729720830000|2024-10-23 22:00:30|110043.7|109843.7|110039.2|109839.2|110043.7|109843.7|110031.6|109831.6|15
1729720840000|2024-10-23 22:00:40|110038|109838|110035.9|109835.9|110044|109844|110030.8|109830.8|14
1729720850000|2024-10-23 22:00:50|110036.7|109836.7|110038|109838|110038.9|109838.9|110026.2|109826.2|17
1729720860000|2024-10-23 22:01:00|110036.4|109836.4|110041.1|109841.1|110046.7|109846.7|110034|109834|21
1729720870000|2024-10-23 22:01:10|110033.4|109833.4|110031.8|109831.8|110036.3|109836.3|110027.8|109827.8|14
1729720880000|2024-10-23 22:01:20|110032.3|109832.3|110036.2|109836.2|110036.9|109836.9|110027.2|109827.2|22
1729720890000|2024-10-23 22:01:30|110035.7|109835.7|110034.6|109834.6|110035.7|109835.7|110027.3|109827.3|17
1729720900000|2024-10-23 22:01:40|110033|109833|110035.5|109835.5|110040.2|109840.2|110028.7|109828.7|18
1729720910000|2024-10-23 22:01:50|110034.8|109834.8|110033.3|109833.3|110039.3|109839.3|110024.5|109824.5|21
1729720920000|2024-10-23 22:02:00|110033.1|109833.1|110035.9|109835.9|110036|109836|110030|109830|16
1729720930000|2024-10-23 22:02:10|110036|109836|110035.6|109835.6|110036.6|109836.6|110033.1|109833.1|12
1729720940000|2024-10-23 22:02:20|110035.3|109835.3|110035.1|109835.1|110036.7|109836.7|110012.1|109812.1|25
1729720950000|2024-10-23 22:02:30|110035.3|109835.3|110032.7|109832.7|110035.3|109835.3|110028.3|109828.3|16
1729720960000|2024-10-23 22:02:40|110031.7|109831.7|110030.9|109830.9|110031.7|109831.7|110027.1|109827.1|10
1729720970000|2024-10-23 22:02:50|110025.1|109825.1|110029.3|109829.3|110033|109833|110025.1|109825.1|20
1729720980000|2024-10-23 22:03:00|110027.3|109827.3|110032.9|109832.9|110033.2|109833.2|110027.3|109827.3|8
1729720990000|2024-10-23 22:03:10|110033.1|109833.1|110033.8|109833.8|110034.7|109834.7|110033|109833|11
1729721000000|2024-10-23 22:03:20|110033.6|109833.6|110033.9|109833.9|110033.9|109833.9|110033.6|109833.6|6
1729721010000|2024-10-23 22:03:30|110033.8|109833.8|110033.4|109833.4|110033.8|109833.8|110033.3|109833.3|11
1729721020000|2024-10-23 22:03:40|110033.5|109833.5|110033.2|109833.2|110033.8|109833.8|110033.2|109833.2|6
1729721040000|2024-10-23 22:04:00|110033.3|109833.3|110033.5|109833.5|110034.2|109834.2|110033.2|109833.2|9
1729721050000|2024-10-23 22:04:10|110033.6|109833.6|110037.4|109837.4|110037.4|109837.4|110033.3|109833.3|14
1729721060000|2024-10-23 22:04:20|110036.1|109836.1|110035.2|109835.2|110036.1|109836.1|110033.5|109833.5|9
1729721070000|2024-10-23 22:04:30|110035.4|109835.4|110034.7|109834.7|110037|109837|110034.7|109834.7|18
1729721080000|2024-10-23 22:04:40|110034.6|109834.6|110036.7|109836.7|110038.4|109838.4|110034.6|109834.6|17
1729721090000|2024-10-23 22:04:50|110036.9|109836.9|110028.4|109828.4|110036.9|109836.9|110024.9|109824.9|15
1729721100000|2024-10-23 22:05:00|110029.5|109829.5|110028.7|109828.7|110031.1|109831.1|110027|109827|18
1729721110000|2024-10-23 22:05:10|110028.9|109828.9|110027.7|109827.7|110029.5|109829.5|110027.5|109827.5|11
1729721120000|2024-10-23 22:05:20|110029.1|109829.1|110033.8|109833.8|110033.8|109833.8|110028|109828|21
1729721130000|2024-10-23 22:05:30|110033.9|109833.9|110033.2|109833.2|110033.9|109833.9|110032.7|109832.7|7
1729721140000|2024-10-23 22:05:40|110032.9|109832.9|110039.8|109839.8|110040.6|109840.6|110032.1|109832.1|16
1729721150000|2024-10-23 22:05:50|110039.9|109839.9|110038.6|109838.6|110039.9|109839.9|110038.2|109838.2|10
1729721160000|2024-10-23 22:06:00|110038.5|109838.5|110039.6|109839.6|110039.9|109839.9|110037.6|109837.6|10
1729721170000|2024-10-23 22:06:10|110039.5|109839.5|110039.8|109839.8|110041|109841|110038.7|109838.7|15
1729721180000|2024-10-23 22:06:20|110042.1|109842.1|110039.5|109839.5|110042.8|109842.8|110038.5|109838.5|20
1729721190000|2024-10-23 22:06:30|110039.6|109839.6|110040.4|109840.4|110041|109841|110039.6|109839.6|8
1729721200000|2024-10-23 22:06:40|110040.1|109840.1|110039.8|109839.8|110040.1|109840.1|110038.7|109838.7|6
1729721210000|2024-10-23 22:06:50|110039.6|109839.6|110039.2|109839.2|110039.7|109839.7|110039|109839|7
1729721220000|2024-10-23 22:07:00|110039.1|109839.1|110038.3|109838.3|110039.4|109839.4|110038|109838|10
1729721230000|2024-10-23 22:07:10|110037.6|109837.6|110037.4|109837.4|110037.6|109837.6|110035.5|109835.5|6
1729721240000|2024-10-23 22:07:20|110036.7|109836.7|110033.9|109833.9|110036.7|109836.7|110033.7|109833.7|9
1729721250000|2024-10-23 22:07:30|110033.7|109833.7|110038.3|109838.3|110038.5|109838.5|110031.9|109831.9|17
1729721260000|2024-10-23 22:07:40|110037.2|109837.2|110045.5|109845.5|110045.6|109845.6|110030.8|109830.8|19
1729721270000|2024-10-23 22:07:50|110045.3|109845.3|110042.8|109842.8|110046.3|109846.3|110041.8|109841.8|24
1729721280000|2024-10-23 22:08:00|110042.7|109842.7|110038.8|109838.8|110043.4|109843.4|110038.8|109838.8|11
1729721290000|2024-10-23 22:08:10|110041.7|109841.7|110040.6|109840.6|110041.9|109841.9|110037.9|109837.9|15
1729721300000|2024-10-23 22:08:20|110038.3|109838.3|110039.3|109839.3|110042.6|109842.6|110037.6|109837.6|13
1729721310000|2024-10-23 22:08:30|110037.6|109837.6|110041.6|109841.6|110042.3|109842.3|110037.4|109837.4|25
1729721320000|2024-10-23 22:08:40|110038.3|109838.3|110042.9|109842.9|110044|109844|110036.7|109836.7|42
1729721330000|2024-10-23 22:08:50|110043|109843|110042.4|109842.4|110043|109843|110039.3|109839.3|14
1729721340000|2024-10-23 22:09:00|110042.9|109842.9|110038.8|109838.8|110042.9|109842.9|110037.2|109837.2|18
1729721350000|2024-10-23 22:09:10|110040.7|109840.7|110038.3|109838.3|110040.9|109840.9|110033.4|109833.4|20
1729721360000|2024-10-23 22:09:20|110038.9|109838.9|110034.5|109834.5|110039|109839|110033.7|109833.7|14
1729721370000|2024-10-23 22:09:30|110034.6|109834.6|110035.7|109835.7|110037|109837|110034.6|109834.6|9
1729721380000|2024-10-23 22:09:40|110036|109836|110037.5|109837.5|110037.6|109837.6|110035.7|109835.7|8
1729721390000|2024-10-23 22:09:50|110037.7|109837.7|110039.3|109839.3|110040|109840|110035.7|109835.7|11
1729721400000|2024-10-23 22:10:00|110039.9|109839.9|110042.1|109842.1|110042.8|109842.8|110037.2|109837.2|20
1729721410000|2024-10-23 22:10:10|110043.9|109843.9|110042|109842|110043.9|109843.9|110038.2|109838.2|10
1729721420000|2024-10-23 22:10:20|110042.3|109842.3|110042.2|109842.2|110044.7|109844.7|110040.8|109840.8|15
1729721430000|2024-10-23 22:10:30|110039.4|109839.4|110043.7|109843.7|110045.1|109845.1|110038.7|109838.7|17
1729721440000|2024-10-23 22:10:40|110043.8|109843.8|110033.8|109833.8|110043.8|109843.8|110032.4|109832.4|17
1729721450000|2024-10-23 22:10:50|110035.6|109835.6|110044.2|109844.2|110044.3|109844.3|110033.4|109833.4|20
1729721460000|2024-10-23 22:11:00|110044.1|109844.1|110042.7|109842.7|110044.9|109844.9|110041.4|109841.4|15
1729721470000|2024-10-23 22:11:10|110042|109842|110041.8|109841.8|110042.5|109842.5|110041.5|109841.5|9
1729721480000|2024-10-23 22:11:20|110040.8|109840.8|110041.1|109841.1|110041.1|109841.1|110040.8|109840.8|2
1729721490000|2024-10-23 22:11:30|110040.9|109840.9|110040.8|109840.8|110040.9|109840.9|110040.8|109840.8|2
1729721500000|2024-10-23 22:11:40|110040.9|109840.9|110040.7|109840.7|110042.1|109842.1|110039.7|109839.7|11
1729721510000|2024-10-23 22:11:50|110042.1|109842.1|110041.8|109841.8|110042.1|109842.1|110041.3|109841.3|7
1729721520000|2024-10-23 22:12:00|110041.6|109841.6|110040.7|109840.7|110042|109842|110040.7|109840.7|12
1729721530000|2024-10-23 22:12:10|110040.9|109840.9|110040|109840|110040.9|109840.9|110039.8|109839.8|5
1729721540000|2024-10-23 22:12:20|110039.7|109839.7|110040.4|109840.4|110040.4|109840.4|110039.7|109839.7|4
1729721550000|2024-10-23 22:12:30|110040.5|109840.5|110042.7|109842.7|110042.7|109842.7|110040.3|109840.3|5
1729721560000|2024-10-23 22:12:40|110041.9|109841.9|110041.1|109841.1|110042.4|109842.4|110039.3|109839.3|10
1729721570000|2024-10-23 22:12:50|110039.9|109839.9|110040.5|109840.5|110041.4|109841.4|110038.2|109838.2|20
1729721580000|2024-10-23 22:13:00|110040.7|109840.7|110038.2|109838.2|110041.2|109841.2|110037.7|109837.7|12
1729721590000|2024-10-23 22:13:10|110038.1|109838.1|110039.8|109839.8|110039.8|109839.8|110038.1|109838.1|9
1729721600000|2024-10-23 22:13:20|110043.7|109843.7|110044.7|109844.7|110046.8|109846.8|110043.7|109843.7|11
1729721610000|2024-10-23 22:13:30|110044.6|109844.6|110044.6|109844.6|110046.3|109846.3|110044|109844|14
1729721620000|2024-10-23 22:13:40|110044|109844|110043|109843|110044.2|109844.2|110042.8|109842.8|9
1729721630000|2024-10-23 22:13:50|110042.9|109842.9|110045.3|109845.3|110046.7|109846.7|110042.9|109842.9|9
1729721640000|2024-10-23 22:14:00|110045.2|109845.2|110048|109848|110048|109848|110041.1|109841.1|13
1729721650000|2024-10-23 22:14:10|110048.1|109848.1|110050|109850|110051.7|109851.7|110046.8|109846.8|16
1729721660000|2024-10-23 22:14:20|110047.8|109847.8|110050.3|109850.3|110051.4|109851.4|110045.3|109845.3|16
1729721670000|2024-10-23 22:14:30|110050.5|109850.5|110049.7|109849.7|110050.5|109850.5|110048|109848|12
1729721680000|2024-10-23 22:14:40|110050.7|109850.7|110052|109852|110052|109852|110048.6|109848.6|15
1729721690000|2024-10-23 22:14:50|110050|109850|110038.7|109838.7|110050.4|109850.4|110037.4|109837.4|26
1729721700000|2024-10-23 22:15:00|110038.6|109838.6|110034.4|109834.4|110039.3|109839.3|110027.5|109827.5|50
1729721710000|2024-10-23 22:15:10|110033.7|109833.7|110031.8|109831.8|110038.6|109838.6|110025|109825|43
1729721720000|2024-10-23 22:15:20|110032.5|109832.5|110026.9|109826.9|110033.8|109833.8|110022.1|109822.1|36
1729721730000|2024-10-23 22:15:30|110024.6|109824.6|110020.8|109820.8|110028.1|109828.1|110015.9|109815.9|39
1729721740000|2024-10-23 22:15:40|110021.1|109821.1|110020.1|109820.1|110026.5|109826.5|110019.9|109819.9|18
1729721750000|2024-10-23 22:15:50|110021.4|109821.4|110024.6|109824.6|110029.1|109829.1|110019.4|109819.4|22
1729721760000|2024-10-23 22:16:00|110024.5|109824.5|110025.4|109825.4|110026.2|109826.2|110015.7|109815.7|46
1729721770000|2024-10-23 22:16:10|110025.3|109825.3|110006.7|109806.7|110025.4|109825.4|110001.2|109801.2|42
1729721780000|2024-10-23 22:16:20|110006.5|109806.5|110002.1|109802.1|110008.1|109808.1|109994.5|109794.5|52
1729721790000|2024-10-23 22:16:30|109996.8|109796.8|110005.9|109805.9|110007.1|109807.1|109996.8|109796.8|24
1729721800000|2024-10-23 22:16:40|110004.8|109804.8|110005.1|109805.1|110005.4|109805.4|110001.2|109801.2|26
1729721810000|2024-10-23 22:16:50|110004.6|109804.6|110004.9|109804.9|110005.1|109805.1|110001.9|109801.9|33
1729721820000|2024-10-23 22:17:00|110003.9|109803.9|110002.6|109802.6|110005.2|109805.2|110000.9|109800.9|31
1729721830000|2024-10-23 22:17:10|110004|109804|110000.7|109800.7|110004|109804|109999.5|109799.5|29
1729721840000|2024-10-23 22:17:20|109999.4|109799.4|109998.4|109798.4|110001.5|109801.5|109998|109798|23
1729721850000|2024-10-23 22:17:30|109998.3|109798.3|109999.1|109799.1|109999.8|109799.8|109996.7|109796.7|18
1729721860000|2024-10-23 22:17:40|109999.2|109799.2|110000.9|109800.9|110001.2|109801.2|109996.9|109796.9|14
1729721870000|2024-10-23 22:17:50|109999.5|109799.5|109999|109799|110002.5|109802.5|109996.3|109796.3|23
1729721880000|2024-10-23 22:18:00|109999.3|109799.3|109998|109798|109999.6|109799.6|109995.7|109795.7|26
1729721890000|2024-10-23 22:18:10|109994.7|109794.7|109999.5|109799.5|109999.5|109799.5|109994.7|109794.7|33
1729721900000|2024-10-23 22:18:20|109998|109798|109999.1|109799.1|110000.3|109800.3|109995.6|109795.6|30
1729721910000|2024-10-23 22:18:30|110000.4|109800.4|110000.1|109800.1|110000.5|109800.5|109996.5|109796.5|32
1729721920000|2024-10-23 22:18:40|110000.7|109800.7|110001.3|109801.3|110004.3|109804.3|109999.4|109799.4|34
1729721930000|2024-10-23 22:18:50|110004.5|109804.5|110001.4|109801.4|110004.5|109804.5|109998.7|109798.7|26
1729721940000|2024-10-23 22:19:00|110000|109800|110001.1|109801.1|110003|109803|109997.9|109797.9|24
1729721950000|2024-10-23 22:19:10|110002.5|109802.5|110002.2|109802.2|110002.8|109802.8|109999.6|109799.6|27
1729721960000|2024-10-23 22:19:20|110002|109802|110003|109803|110003.4|109803.4|110000.8|109800.8|21
1729721970000|2024-10-23 22:19:30|110003.4|109803.4|109999.4|109799.4|110003.4|109803.4|109999.4|109799.4|19
1729721980000|2024-10-23 22:19:40|109999.5|109799.5|110001.7|109801.7|110001.8|109801.8|109997|109797|24
1729721990000|2024-10-23 22:19:50|110002.2|109802.2|110000.8|109800.8|110002.2|109802.2|109998.3|109798.3|20
1729722000000|2024-10-23 22:20:00|110001.1|109801.1|110000|109800|110001.4|109801.4|109998.6|109798.6|17
1729722010000|2024-10-23 22:20:10|109997.2|109797.2|109999.9|109799.9|110001.1|109801.1|109996.1|109796.1|14
1729722020000|2024-10-23 22:20:20|109999.8|109799.8|110000.6|109800.6|110001.4|109801.4|109998.7|109798.7|15
1729722030000|2024-10-23 22:20:30|110001.4|109801.4|110000.9|109800.9|110002.9|109802.9|109995|109795|27
1729722040000|2024-10-23 22:20:40|110000.6|109800.6|110003.2|109803.2|110003.4|109803.4|109999.2|109799.2|14
1729722050000|2024-10-23 22:20:50|110003.1|109803.1|110002.5|109802.5|110004.4|109804.4|110001.2|109801.2|17
1729722060000|2024-10-23 22:21:00|110002.3|109802.3|110005.3|109805.3|110006.9|109806.9|110001.5|109801.5|25
1729722070000|2024-10-23 22:21:10|110004.8|109804.8|110004.3|109804.3|110006.9|109806.9|110004.2|109804.2|24
1729722080000|2024-10-23 22:21:20|110005.7|109805.7|110002.7|109802.7|110006.2|109806.2|110001.9|109801.9|21
1729722090000|2024-10-23 22:21:30|110004.5|109804.5|109993.8|109793.8|110005.1|109805.1|109992|109792|18
1729722100000|2024-10-23 22:21:40|109993.9|109793.9|109989.6|109789.6|109993.9|109793.9|109989.5|109789.5|15
1729722110000|2024-10-23 22:21:50|109989.8|109789.8|109986.6|109786.6|109989.8|109789.8|109986.5|109786.5|13
1729722120000|2024-10-23 22:22:00|109986.8|109786.8|109989.7|109789.7|109989.7|109789.7|109986.8|109786.8|17
1729722130000|2024-10-23 22:22:10|109989.5|109789.5|109987.8|109787.8|109989.6|109789.6|109987.7|109787.7|9
1729722140000|2024-10-23 22:22:20|109988.5|109788.5|109980|109780|109989.2|109789.2|109976.6|109776.6|22
1729722150000|2024-10-23 22:22:30|109978.9|109778.9|109976.9|109776.9|109979|109779|109974.8|109774.8|19
1729722160000|2024-10-23 22:22:40|109976.3|109776.3|109970.9|109770.9|109976.3|109776.3|109970.1|109770.1|18
1729722170000|2024-10-23 22:22:50|109970.6|109770.6|109973.2|109773.2|109978.2|109778.2|109969.8|109769.8|35
1729722180000|2024-10-23 22:23:00|109972|109772|109974.9|109774.9|109979|109779|109970.2|109770.2|36
1729722190000|2024-10-23 22:23:10|109976.2|109776.2|109974.7|109774.7|109977.1|109777.1|109970|109770|28
1729722200000|2024-10-23 22:23:20|109972.5|109772.5|109973.9|109773.9|109976.3|109776.3|109968.3|109768.3|39
1729722210000|2024-10-23 22:23:30|109974.3|109774.3|109966.9|109766.9|109975.5|109775.5|109964.9|109764.9|37
1729722220000|2024-10-23 22:23:40|109965.7|109765.7|109971.8|109771.8|109976|109776|109965.2|109765.2|37
1729722230000|2024-10-23 22:23:50|109966.8|109766.8|109948.5|109748.5|109972.2|109772.2|109945.2|109745.2|40
1729722240000|2024-10-23 22:24:00|109948.8|109748.8|109948.9|109748.9|109949.9|109749.9|109947.3|109747.3|22
1729722250000|2024-10-23 22:24:10|109949.2|109749.2|109949.5|109749.5|109952.3|109752.3|109947.2|109747.2|35
1729722260000|2024-10-23 22:24:20|109949.9|109749.9|109950.9|109750.9|109955.3|109755.3|109947.1|109747.1|33
1729722270000|2024-10-23 22:24:30|109949.8|109749.8|109946.4|109746.4|109951|109751|109946.3|109746.3|21
1729722280000|2024-10-23 22:24:40|109947.1|109747.1|109946.7|109746.7|109949.2|109749.2|109943.7|109743.7|29
1729722290000|2024-10-23 22:24:50|109946.1|109746.1|109946.7|109746.7|109947.8|109747.8|109945.7|109745.7|19
1729722300000|2024-10-23 22:25:00|109946.3|109746.3|109946.4|109746.4|109948.9|109748.9|109945.5|109745.5|17
1729722310000|2024-10-23 22:25:10|109946.8|109746.8|109947.8|109747.8|109949.4|109749.4|109946.5|109746.5|18
1729722320000|2024-10-23 22:25:20|109947.7|109747.7|109949.5|109749.5|109949.8|109749.8|109946.1|109746.1|21
1729722330000|2024-10-23 22:25:30|109949.4|109749.4|109948.1|109748.1|109949.9|109749.9|109944|109744|34
1729722340000|2024-10-23 22:25:40|109946.2|109746.2|109949.1|109749.1|109949.2|109749.2|109946.2|109746.2|15
1729722350000|2024-10-23 22:25:50|109949.2|109749.2|109946.4|109746.4|109950.8|109750.8|109946.1|109746.1|21
1729722360000|2024-10-23 22:26:00|109946.3|109746.3|109947.6|109747.6|109949.1|109749.1|109940|109740|38
1729722370000|2024-10-23 22:26:10|109946.2|109746.2|109945.8|109745.8|109949.4|109749.4|109945.6|109745.6|29
1729722380000|2024-10-23 22:26:20|109947.1|109747.1|109947.6|109747.6|109949.2|109749.2|109940.9|109740.9|27
1729722390000|2024-10-23 22:26:30|109947.4|109747.4|109947.7|109747.7|109948.5|109748.5|109944.6|109744.6|28
1729722400000|2024-10-23 22:26:40|109947.1|109747.1|109949|109749|109951.8|109751.8|109947.1|109747.1|25
1729722410000|2024-10-23 22:26:50|109949.1|109749.1|109947.6|109747.6|109949.1|109749.1|109946|109746|12
1729722420000|2024-10-23 22:27:00|109950|109750|109948|109748|109951.4|109751.4|109947.9|109747.9|12
1729722430000|2024-10-23 22:27:10|109947.9|109747.9|109947.2|109747.2|109948.8|109748.8|109946.8|109746.8|22
1729722440000|2024-10-23 22:27:20|109947.3|109747.3|109951.2|109751.2|109953.9|109753.9|109946.2|109746.2|17
1729722450000|2024-10-23 22:27:30|109950.8|109750.8|109951.1|109751.1|109951.6|109751.6|109946.4|109746.4|21
1729722460000|2024-10-23 22:27:40|109949.6|109749.6|109949.9|109749.9|109951.7|109751.7|109946.7|109746.7|22
1729722470000|2024-10-23 22:27:50|109949.3|109749.3|109950.7|109750.7|109951.1|109751.1|109942.9|109742.9|23
1729722480000|2024-10-23 22:28:00|109948.7|109748.7|109950.4|109750.4|109953.3|109753.3|109946.5|109746.5|26
1729722490000|2024-10-23 22:28:10|109950.2|109750.2|109949.6|109749.6|109952.3|109752.3|109947.8|109747.8|15
1729722500000|2024-10-23 22:28:20|109949.7|109749.7|109950.3|109750.3|109951.9|109751.9|109946.8|109746.8|33
1729722510000|2024-10-23 22:28:30|109950.4|109750.4|109950.6|109750.6|109950.7|109750.7|109950.3|109750.3|9
1729722520000|2024-10-23 22:28:40|109950.7|109750.7|109951.1|109751.1|109951.7|109751.7|109943.6|109743.6|26
1729722530000|2024-10-23 22:28:50|109951.3|109751.3|109951|109751|109954.9|109754.9|109946.5|109746.5|44
1729722540000|2024-10-23 22:29:00|109947|109747|109947.2|109747.2|109954.2|109754.2|109944.1|109744.1|44
1729722550000|2024-10-23 22:29:10|109951.8|109751.8|109947.8|109747.8|109951.8|109751.8|109945.3|109745.3|32
1729722560000|2024-10-23 22:29:20|109947.9|109747.9|109947.5|109747.5|109950.3|109750.3|109944.5|109744.5|34
1729722570000|2024-10-23 22:29:30|109946.9|109746.9|109949.6|109749.6|109952|109752|109946.2|109746.2|41
1729722580000|2024-10-23 22:29:40|109948.3|109748.3|109940.6|109740.6|109951.1|109751.1|109940.1|109740.1|44
1729722590000|2024-10-23 22:29:50|109942.5|109742.5|109938.7|109738.7|109950.6|109750.6|109938.4|109738.4|34
1729722600000|2024-10-23 22:30:00|109938.2|109738.2|109946.5|109746.5|109949.6|109749.6|109937|109737|43
1729722610000|2024-10-23 22:30:10|109945.1|109745.1|109947.4|109747.4|109948.7|109748.7|109945.1|109745.1|31
1729722620000|2024-10-23 22:30:20|109949|109749|109946.9|109746.9|109949.9|109749.9|109942.6|109742.6|28
1729722630000|2024-10-23 22:30:30|109950|109750|109952.8|109752.8|109952.8|109752.8|109942.6|109742.6|39
1729722640000|2024-10-23 22:30:40|109952.7|109752.7|109956.3|109756.3|109956.3|109756.3|109947.5|109747.5|32
1729722650000|2024-10-23 22:30:50|109955.4|109755.4|109949.4|109749.4|109957.1|109757.1|109947.4|109747.4|38
1729722660000|2024-10-23 22:31:00|109946.8|109746.8|109951.2|109751.2|109952.1|109752.1|109946.8|109746.8|51
1729722670000|2024-10-23 22:31:10|109950|109750|109955.7|109755.7|109956.7|109756.7|109946.8|109746.8|36
1729722680000|2024-10-23 22:31:20|109955.2|109755.2|109949.5|109749.5|109957.7|109757.7|109949.1|109749.1|27
1729722690000|2024-10-23 22:31:30|109949.1|109749.1|109951.2|109751.2|109961.7|109761.7|109948.3|109748.3|37
1729722700000|2024-10-23 22:31:40|109950|109750|109950.9|109750.9|109957.6|109757.6|109945.9|109745.9|47
1729722710000|2024-10-23 22:31:50|109951|109751|109947.2|109747.2|109954.8|109754.8|109945.6|109745.6|50
1729722720000|2024-10-23 22:32:00|109947.9|109747.9|109946.1|109746.1|109948.2|109748.2|109945.5|109745.5|25
1729722730000|2024-10-23 22:32:10|109946|109746|109940.5|109740.5|109954.8|109754.8|109940.5|109740.5|28
1729722740000|2024-10-23 22:32:20|109943.3|109743.3|109949.8|109749.8|109949.8|109749.8|109940.2|109740.2|33
1729722750000|2024-10-23 22:32:30|109948.3|109748.3|109948.6|109748.6|109950.7|109750.7|109946.4|109746.4|29
1729722760000|2024-10-23 22:32:40|109948.5|109748.5|109940.6|109740.6|109948.5|109748.5|109937.8|109737.8|25
1729722770000|2024-10-23 22:32:50|109941.1|109741.1|109943.7|109743.7|109944.3|109744.3|109940.9|109740.9|21
1729722780000|2024-10-23 22:33:00|109943.8|109743.8|109943|109743|109944|109744|109942.9|109742.9|13
1729722790000|2024-10-23 22:33:10|109942.9|109742.9|109944.9|109744.9|109947.2|109747.2|109942.8|109742.8|18
1729722800000|2024-10-23 22:33:20|109945.4|109745.4|109949.5|109749.5|109950.6|109750.6|109940.7|109740.7|38
1729722810000|2024-10-23 22:33:30|109943.8|109743.8|109948.3|109748.3|109950.3|109750.3|109940.9|109740.9|44
1729722820000|2024-10-23 22:33:40|109947.5|109747.5|109945.6|109745.6|109951.3|109751.3|109942.9|109742.9|44
1729722830000|2024-10-23 22:33:50|109943.6|109743.6|109949.3|109749.3|109950.3|109750.3|109942.2|109742.2|40
1729722840000|2024-10-23 22:34:00|109948.6|109748.6|109950.4|109750.4|109953.1|109753.1|109943.5|109743.5|36
1729722850000|2024-10-23 22:34:10|109949.1|109749.1|109947.4|109747.4|109950.4|109750.4|109941.9|109741.9|36
1729722860000|2024-10-23 22:34:20|109947.8|109747.8|109948|109748|109951|109751|109946.4|109746.4|35
1729722870000|2024-10-23 22:34:30|109948.7|109748.7|109948.2|109748.2|109950.1|109750.1|109941.3|109741.3|39
1729722880000|2024-10-23 22:34:40|109949|109749|109942.4|109742.4|109950.3|109750.3|109939.4|109739.4|40
1729722890000|2024-10-23 22:34:50|109949.4|109749.4|109948.9|109748.9|109950.6|109750.6|109941.7|109741.7|32
1729722900000|2024-10-23 22:35:00|109947.1|109747.1|109947.4|109747.4|109949.5|109749.5|109940.9|109740.9|46
1729722910000|2024-10-23 22:35:10|109947.5|109747.5|109947.7|109747.7|109951.5|109751.5|109940|109740|41
1729722920000|2024-10-23 22:35:20|109948.5|109748.5|109947.9|109747.9|109951.3|109751.3|109947.1|109747.1|42
1729722930000|2024-10-23 22:35:30|109950.2|109750.2|109945.3|109745.3|109950.2|109750.2|109940.7|109740.7|39
1729722940000|2024-10-23 22:35:40|109946.6|109746.6|109948.6|109748.6|109950.8|109750.8|109945|109745|43
1729722950000|2024-10-23 22:35:50|109947.9|109747.9|109947.9|109747.9|109949.5|109749.5|109946|109746|29
1729722960000|2024-10-23 22:36:00|109948|109748|109948.1|109748.1|109950.2|109750.2|109945.5|109745.5|26
1729722970000|2024-10-23 22:36:10|109947.4|109747.4|109945.7|109745.7|109950|109750|109945.5|109745.5|43
1729722980000|2024-10-23 22:36:20|109947|109747|109948|109748|109950.4|109750.4|109943|109743|37
1729722990000|2024-10-23 22:36:30|109946.2|109746.2|109945.8|109745.8|109951.3|109751.3|109943.7|109743.7|42
1729723000000|2024-10-23 22:36:40|109949.4|109749.4|109943.7|109743.7|109953.8|109753.8|109942.5|109742.5|41
1729723010000|2024-10-23 22:36:50|109944.7|109744.7|109946.5|109746.5|109948|109748|109944.3|109744.3|21
1729723020000|2024-10-23 22:37:00|109945.5|109745.5|109944.8|109744.8|109946.8|109746.8|109943.3|109743.3|27
1729723030000|2024-10-23 22:37:10|109944.6|109744.6|109944.6|109744.6|109945.7|109745.7|109943.5|109743.5|18
1729723040000|2024-10-23 22:37:20|109945|109745|109943.3|109743.3|109952.7|109752.7|109942|109742|34
1729723050000|2024-10-23 22:37:30|109945.4|109745.4|109947.7|109747.7|109948|109748|109941.5|109741.5|44
1729723060000|2024-10-23 22:37:40|109946.2|109746.2|109945.8|109745.8|109947.7|109747.7|109944.8|109744.8|34
1729723070000|2024-10-23 22:37:50|109946.5|109746.5|109946.8|109746.8|109949.4|109749.4|109945.9|109745.9|25
1729723080000|2024-10-23 22:38:00|109946.1|109746.1|109948.3|109748.3|109950.2|109750.2|109946.1|109746.1|28
1729723090000|2024-10-23 22:38:10|109951|109751|109946.7|109746.7|109951.4|109751.4|109944|109744|39
1729723100000|2024-10-23 22:38:20|109949.7|109749.7|109951.2|109751.2|109954.5|109754.5|109944|109744|42
1729723110000|2024-10-23 22:38:30|109951.6|109751.6|109948.3|109748.3|109954.7|109754.7|109945.8|109745.8|33
1729723120000|2024-10-23 22:38:40|109948.2|109748.2|109949.9|109749.9|109951.1|109751.1|109948.2|109748.2|20
1729723130000|2024-10-23 22:38:50|109950.1|109750.1|109954.5|109754.5|109955.5|109755.5|109948.7|109748.7|25
1729723140000|2024-10-23 22:39:00|109953.5|109753.5|109950.7|109750.7|109956|109756|109947.6|109747.6|37
1729723150000|2024-10-23 22:39:10|109951.3|109751.3|109952.4|109752.4|109952.6|109752.6|109951.3|109751.3|12
1729723160000|2024-10-23 22:39:20|109952.3|109752.3|109950.8|109750.8|109955.1|109755.1|109947.9|109747.9|49
1729723170000|2024-10-23 22:39:30|109949|109749|109950|109750|109955.8|109755.8|109948.7|109748.7|43
1729723180000|2024-10-23 22:39:40|109950.6|109750.6|109956|109756|109965.3|109765.3|109947.4|109747.4|47
1729723190000|2024-10-23 22:39:50|109956.2|109756.2|109954.7|109754.7|109956.4|109756.4|109954|109754|21
1729723200000|2024-10-23 22:40:00|109954.6|109754.6|109949.5|109749.5|109956.3|109756.3|109947.2|109747.2|38
1729723210000|2024-10-23 22:40:10|109950.5|109750.5|109951.4|109751.4|109963.9|109763.9|109944.9|109744.9|55
1729723220000|2024-10-23 22:40:20|109952.4|109752.4|109951.3|109751.3|109958.4|109758.4|109949.2|109749.2|50
1729723230000|2024-10-23 22:40:30|109953|109753|109953.2|109753.2|109953.2|109753.2|109944.6|109744.6|36
1729723240000|2024-10-23 22:40:40|109952|109752|109951.2|109751.2|109952.6|109752.6|109948.9|109748.9|27
1729723250000|2024-10-23 22:40:50|109950.6|109750.6|109949.2|109749.2|109957.2|109757.2|109948.6|109748.6|34
1729723260000|2024-10-23 22:41:00|109948.3|109748.3|109946.4|109746.4|109955.3|109755.3|109946.2|109746.2|43
1729723270000|2024-10-23 22:41:10|109945.7|109745.7|109950.4|109750.4|109955.4|109755.4|109945.7|109745.7|54
1729723280000|2024-10-23 22:41:20|109951.5|109751.5|109950.5|109750.5|109952.4|109752.4|109947.2|109747.2|37
1729723290000|2024-10-23 22:41:30|109951|109751|109949.2|109749.2|109951|109751|109948.8|109748.8|18
1729723300000|2024-10-23 22:41:40|109949|109749|109950.6|109750.6|109953.3|109753.3|109947.6|109747.6|30
1729723310000|2024-10-23 22:41:50|109949.6|109749.6|109951.9|109751.9|109955.6|109755.6|109948.8|109748.8|31
1729723320000|2024-10-23 22:42:00|109953|109753|109950.1|109750.1|109953.3|109753.3|109942.2|109742.2|47
1729723330000|2024-10-23 22:42:10|109947.5|109747.5|109948.8|109748.8|109955.2|109755.2|109946.1|109746.1|46
1729723340000|2024-10-23 22:42:20|109948.9|109748.9|109953.2|109753.2|109968|109768|109947.1|109747.1|61
1729723350000|2024-10-23 22:42:30|109952.6|109752.6|109949.4|109749.4|109960.5|109760.5|109947.9|109747.9|50
1729723360000|2024-10-23 22:42:40|109949.5|109749.5|109951.9|109751.9|109957.3|109757.3|109947.9|109747.9|48
1729723370000|2024-10-23 22:42:50|109952.9|109752.9|109953.4|109753.4|109957.2|109757.2|109947.1|109747.1|49
1729723380000|2024-10-23 22:43:00|109953.9|109753.9|109951.9|109751.9|109960|109760|109945.3|109745.3|55
1729723390000|2024-10-23 22:43:10|109953.7|109753.7|109953.4|109753.4|109955.9|109755.9|109943.9|109743.9|51
1729723400000|2024-10-23 22:43:20|109953.3|109753.3|109956.2|109756.2|109956.2|109756.2|109945.9|109745.9|29
1729723410000|2024-10-23 22:43:30|109957.2|109757.2|109952.6|109752.6|109957.2|109757.2|109943.9|109743.9|48
1729723420000|2024-10-23 22:43:40|109952.7|109752.7|109953.4|109753.4|109959.3|109759.3|109950.9|109750.9|50
1729723430000|2024-10-23 22:43:50|109951.9|109751.9|109948.8|109748.8|109957.1|109757.1|109944.8|109744.8|47
1729723440000|2024-10-23 22:44:00|109949.8|109749.8|109950|109750|109950.7|109750.7|109949.5|109749.5|12
1729723450000|2024-10-23 22:44:10|109950.1|109750.1|109949.4|109749.4|109968.8|109768.8|109949.4|109749.4|45
1729723460000|2024-10-23 22:44:20|109949.6|109749.6|109956.6|109756.6|109961.5|109761.5|109946.3|109746.3|32
1729723470000|2024-10-23 22:44:30|109954.6|109754.6|109955|109755|109973.4|109773.4|109953.1|109753.1|42
1729723480000|2024-10-23 22:44:40|109955.2|109755.2|109955.5|109755.5|109958.3|109758.3|109951.2|109751.2|39
1729723490000|2024-10-23 22:44:50|109956.3|109756.3|109956.2|109756.2|109956.3|109756.3|109955.5|109755.5|13
1729723500000|2024-10-23 22:45:00|109956.7|109756.7|109956.7|109756.7|109956.9|109756.9|109955.4|109755.4|11
1729723510000|2024-10-23 22:45:10|109961.4|109761.4|109953.2|109753.2|109969|109769|109951.9|109751.9|45
1729723520000|2024-10-23 22:45:20|109954.7|109754.7|109952|109752|109955.7|109755.7|109950.6|109750.6|21
1729723530000|2024-10-23 22:45:30|109950.6|109750.6|109955.5|109755.5|109960.1|109760.1|109950.3|109750.3|30
1729723540000|2024-10-23 22:45:40|109955.6|109755.6|109956.1|109756.1|109957.3|109757.3|109955|109755|17
1729723550000|2024-10-23 22:45:50|109955.3|109755.3|109955.1|109755.1|109965.6|109765.6|109952.9|109752.9|40
1729723560000|2024-10-23 22:46:00|109954.4|109754.4|109960.2|109760.2|109966.4|109766.4|109953.4|109753.4|24
1729723570000|2024-10-23 22:46:10|109960.3|109760.3|109968.2|109768.2|109968.2|109768.2|109958.7|109758.7|22
1729723580000|2024-10-23 22:46:20|109966.1|109766.1|109963.8|109763.8|109970.2|109770.2|109959.4|109759.4|28
1729723590000|2024-10-23 22:46:30|109960.9|109760.9|109958.3|109758.3|109966.1|109766.1|109958.2|109758.2|26
1729723600000|2024-10-23 22:46:40|109958.4|109758.4|109959.1|109759.1|109959.3|109759.3|109957.9|109757.9|11
1729723610000|2024-10-23 22:46:50|109959.2|109759.2|109957.4|109757.4|109960.4|109760.4|109949.8|109749.8|37
1729723620000|2024-10-23 22:47:00|109958|109758|109958.9|109758.9|109959.4|109759.4|109957.1|109757.1|13
1729723630000|2024-10-23 22:47:10|109957.4|109757.4|109955.4|109755.4|109958.1|109758.1|109950.1|109750.1|23
1729723640000|2024-10-23 22:47:20|109955.5|109755.5|109958.8|109758.8|109965.6|109765.6|109951.3|109751.3|34
1729723650000|2024-10-23 22:47:30|109956.9|109756.9|109956.2|109756.2|109959.6|109759.6|109953.3|109753.3|48
1729723660000|2024-10-23 22:47:40|109958.6|109758.6|109953.3|109753.3|109959.3|109759.3|109952.4|109752.4|46
1729723670000|2024-10-23 22:47:50|109955.3|109755.3|109956|109756|109958|109758|109951.9|109751.9|36
1729723680000|2024-10-23 22:48:00|109956.2|109756.2|109955.9|109755.9|109957.2|109757.2|109952.1|109752.1|22
1729723690000|2024-10-23 22:48:10|109956.2|109756.2|109952.7|109752.7|109959.2|109759.2|109950.8|109750.8|24
1729723700000|2024-10-23 22:48:20|109954.8|109754.8|109956.5|109756.5|109962.9|109762.9|109953.5|109753.5|31
1729723710000|2024-10-23 22:48:30|109955.8|109755.8|109954.2|109754.2|109959.5|109759.5|109951|109751|37
1729723720000|2024-10-23 22:48:40|109952.3|109752.3|109953.4|109753.4|109957.9|109757.9|109951.1|109751.1|46
1729723730000|2024-10-23 22:48:50|109953.2|109753.2|109954.6|109754.6|109966.7|109766.7|109953.2|109753.2|48
1729723740000|2024-10-23 22:49:00|109953.9|109753.9|109958.4|109758.4|109961|109761|109945.2|109745.2|46
1729723750000|2024-10-23 22:49:10|109960.7|109760.7|109958.1|109758.1|109963.3|109763.3|109950.9|109750.9|40
1729723760000|2024-10-23 22:49:20|109957.3|109757.3|109952|109752|109958|109758|109949.5|109749.5|40
1729723770000|2024-10-23 22:49:30|109950.5|109750.5|109957.4|109757.4|109959.4|109759.4|109950.5|109750.5|33
1729723780000|2024-10-23 22:49:40|109958|109758|109957.8|109757.8|109958.2|109758.2|109957|109757|11
1729723790000|2024-10-23 22:49:50|109958|109758|109958.9|109758.9|109960.4|109760.4|109956.9|109756.9|29
1729723800000|2024-10-23 22:50:00|109957.6|109757.6|109955.7|109755.7|109959.9|109759.9|109953.7|109753.7|40
1729723810000|2024-10-23 22:50:10|109956.5|109756.5|109955.6|109755.6|109960.7|109760.7|109949.5|109749.5|43
1729723820000|2024-10-23 22:50:20|109957.4|109757.4|109958.6|109758.6|109964.6|109764.6|109955.7|109755.7|45
1729723830000|2024-10-23 22:50:30|109958.7|109758.7|109956.9|109756.9|109958.7|109758.7|109954.7|109754.7|17
1729723840000|2024-10-23 22:50:40|109956.8|109756.8|109957.6|109757.6|109957.6|109757.6|109956.8|109756.8|10
1729723850000|2024-10-23 22:50:50|109957.4|109757.4|109954|109754|109965.9|109765.9|109952.2|109752.2|41
1729723860000|2024-10-23 22:51:00|109956.6|109756.6|109955.2|109755.2|109959.7|109759.7|109952.2|109752.2|39
1729723870000|2024-10-23 22:51:10|109955.4|109755.4|109960.5|109760.5|109962.2|109762.2|109952.8|109752.8|20
1729723880000|2024-10-23 22:51:20|109959.8|109759.8|109956.5|109756.5|109970.7|109770.7|109952.1|109752.1|47
1729723890000|2024-10-23 22:51:30|109955.8|109755.8|109955.5|109755.5|109958.6|109758.6|109954.1|109754.1|34
1729723900000|2024-10-23 22:51:40|109955.2|109755.2|109963.6|109763.6|109970.9|109770.9|109955.2|109755.2|44
1729723910000|2024-10-23 22:51:50|109963|109763|109957|109757|109964.3|109764.3|109955.8|109755.8|26
1729723920000|2024-10-23 22:52:00|109956.5|109756.5|109955.8|109755.8|109956.9|109756.9|109954.4|109754.4|22
1729723930000|2024-10-23 22:52:10|109955.9|109755.9|109956.6|109756.6|109959.6|109759.6|109952.7|109752.7|26
1729723940000|2024-10-23 22:52:20|109956.7|109756.7|109955.9|109755.9|109960.8|109760.8|109954.6|109754.6|29
1729723950000|2024-10-23 22:52:30|109955.5|109755.5|109953.6|109753.6|109960.7|109760.7|109953|109753|37
1729723960000|2024-10-23 22:52:40|109953.3|109753.3|109953.6|109753.6|109962.2|109762.2|109948.5|109748.5|40
1729723970000|2024-10-23 22:52:50|109952.8|109752.8|109952.2|109752.2|109954.5|109754.5|109951.9|109751.9|23
1729723980000|2024-10-23 22:53:00|109953.8|109753.8|109953.8|109753.8|109955.9|109755.9|109947.4|109747.4|42
1729723990000|2024-10-23 22:53:10|109953.1|109753.1|109955.1|109755.1|109958.1|109758.1|109953.1|109753.1|16
1729724000000|2024-10-23 22:53:20|109955.6|109755.6|109954.7|109754.7|109964|109764|109947.3|109747.3|41
1729724010000|2024-10-23 22:53:30|109955.8|109755.8|109952.9|109752.9|109959.1|109759.1|109950.1|109750.1|39
1729724020000|2024-10-23 22:53:40|109951.9|109751.9|110016.1|109817.7|110019.8|109823.2|109951|109751|37
1729724030000|2024-10-23 22:53:50|110022.2|109822.2|109992.2|109792.2|110022.4|109822.4|109989.2|109789.2|17
1729724040000|2024-10-23 22:54:00|109992.5|109792.5|109983.9|109783.9|109992.6|109792.6|109978.4|109778.4|37
1729724050000|2024-10-23 22:54:10|109982.7|109782.7|109981.2|109781.2|109988.5|109788.5|109966.6|109766.6|41
1729724060000|2024-10-23 22:54:20|109982.8|109782.8|109987.1|109787.1|109990.1|109790.1|109975.3|109775.3|34
1729724070000|2024-10-23 22:54:30|109988.1|109788.1|109987.8|109787.8|109994.3|109794.3|109982.9|109782.9|31
1729724080000|2024-10-23 22:54:40|109987.2|109787.2|109985.5|109785.5|109987.2|109787.2|109985.5|109785.5|12
1729724090000|2024-10-23 22:54:50|109985.8|109785.8|109988.2|109788.2|109989.2|109789.2|109985.2|109785.2|24
1729724100000|2024-10-23 22:55:00|109988.4|109788.4|109987.7|109787.7|109989.5|109789.5|109987.4|109787.4|13
1729724110000|2024-10-23 22:55:10|109987.5|109787.5|109989.3|109789.3|109990.4|109790.4|109986|109786|24
1729724120000|2024-10-23 22:55:20|109992.4|109792.4|109991.7|109791.7|109994.3|109794.3|109990.9|109790.9|20
1729724130000|2024-10-23 22:55:30|109991.8|109791.8|109993|109793|109993.5|109793.5|109991.7|109791.7|9
1729724140000|2024-10-23 22:55:40|109992.8|109792.8|109995|109795|109995|109795|109987.2|109787.2|21
1729724150000|2024-10-23 22:55:50|109993.9|109793.9|109992.4|109792.4|109993.9|109793.9|109991.2|109791.2|15
1729724160000|2024-10-23 22:56:00|109992.7|109792.7|109990.8|109790.8|109993.8|109793.8|109990.8|109790.8|14
1729724170000|2024-10-23 22:56:10|109991.3|109791.3|109988.5|109788.5|109993.5|109793.5|109988.5|109788.5|29
1729724180000|2024-10-23 22:56:20|109988.6|109788.6|109987.8|109787.8|109988.9|109788.9|109986.5|109786.5|27
1729724190000|2024-10-23 22:56:30|109987.7|109787.7|109988|109788|109988.1|109788.1|109986.4|109786.4|25
1729724200000|2024-10-23 22:56:40|109987.9|109787.9|109989|109789|109989|109789|109987.7|109787.7|9
1729724210000|2024-10-23 22:56:50|109988.3|109788.3|109989.1|109789.1|109989.5|109789.5|109987.8|109787.8|10
1729724220000|2024-10-23 22:57:00|109989|109789|109989.3|109789.3|109990.1|109790.1|109989|109789|10
1729724230000|2024-10-23 22:57:10|109989.8|109789.8|109989.9|109789.9|109992|109792|109986.1|109786.1|23
1729724240000|2024-10-23 22:57:20|109991.7|109791.7|109990.5|109790.5|109991.8|109791.8|109987.3|109787.3|15
1729724250000|2024-10-23 22:57:30|109990.7|109790.7|109990.3|109790.3|109993.5|109793.5|109989.3|109789.3|18
1729724260000|2024-10-23 22:57:40|109988.7|109788.7|109989.9|109789.9|109990.1|109790.1|109986.7|109786.7|20
1729724270000|2024-10-23 22:57:50|109989.8|109789.8|109983.4|109783.4|109989.8|109789.8|109979.9|109779.9|35
1729724280000|2024-10-23 22:58:00|109983.2|109783.2|109983|109783|109985.4|109785.4|109982.3|109782.3|17
1729724290000|2024-10-23 22:58:10|109982.6|109782.6|109981.3|109781.3|109984.1|109784.1|109981|109781|10
1729724300000|2024-10-23 22:58:20|109980.3|109780.3|109981.9|109781.9|109981.9|109781.9|109980.2|109780.2|11
1729724310000|2024-10-23 22:58:30|109981.8|109781.8|109980.4|109780.4|109983.2|109783.2|109980.4|109780.4|20
1729724320000|2024-10-23 22:58:40|109980.6|109780.6|109983.2|109783.2|109983.8|109783.8|109980.6|109780.6|14
1729724330000|2024-10-23 22:58:50|109983.6|109783.6|109983.4|109783.4|109983.9|109783.9|109981.1|109781.1|14
1729724340000|2024-10-23 22:59:00|109983.6|109783.6|109984.9|109784.9|109984.9|109784.9|109981.9|109781.9|15
1729724350000|2024-10-23 22:59:10|109984.7|109784.7|109981.7|109781.7|109984.8|109784.8|109981.4|109781.4|10
1729724360000|2024-10-23 22:59:20|109982|109782|109984.8|109784.8|109984.8|109784.8|109981.5|109781.5|17
1729724370000|2024-10-23 22:59:30|109985|109785|109982.4|109782.4|109985.5|109785.5|109982|109782|15
1729724380000|2024-10-23 22:59:40|109982.1|109782.1|109981.7|109781.7|109985.6|109785.6|109981.5|109781.5|21
1729724390000|2024-10-23 22:59:50|109983.2|109783.2|109981.1|109781.1|109984.5|109784.5|109980.8|109780.8|18
1729724400000|2024-10-23 23:00:00|109978.9|109781.5|109976.3|109776.3|109978.9|109781.5|109975.6|109775.6|30
1729724410000|2024-10-23 23:00:10|109976.8|109776.8|109971.8|109782.4|109977.8|109791.2|109963.5|109776.6|27
1729724420000|2024-10-23 23:00:20|109971.9|109782|109960.3|109781.7|109973|109787.5|109959.6|109767.9|31
1729724430000|2024-10-23 23:00:30|109961.4|109781.9|109963.5|109779.3|109981.3|109784.1|109956.6|109771.1|34
1729724440000|2024-10-23 23:00:40|109962.8|109780.8|109959.8|109781.5|109962.8|109782.2|109958.2|109780.6|31
1729724450000|2024-10-23 23:00:50|109958.4|109780.4|109961.2|109779.8|109961.2|109782|109955.4|109778|20
1729724460000|2024-10-23 23:01:00|109962.2|109779.4|109969.7|109784.3|109985.6|109786.2|109961.6|109767|29
1729724470000|2024-10-23 23:01:10|109968.2|109785.6|109963.6|109781.7|109968.2|109788.4|109963.5|109780.8|18
1729724480000|2024-10-23 23:01:20|109962|109781.3|109960.6|109781.9|109972.9|109783.6|109957.3|109770.5|32
1729724490000|2024-10-23 23:01:30|109960.7|109783|109967.1|109785.8|109975.3|109786.4|109955.4|109772.6|29
1729724500000|2024-10-23 23:01:40|109966.1|109787.1|109962.4|109780.9|109966.1|109788.6|109962.3|109780.9|29
1729724510000|2024-10-23 23:01:50|109963.4|109781.2|109970.5|109785|109978.6|109789.4|109960.2|109773.3|35
1729724520000|2024-10-23 23:02:00|109968.6|109785.6|109965.7|109785.7|109968.8|109790.3|109960.4|109784.4|24
1729724530000|2024-10-23 23:02:10|109966|109786|109963.3|109785.2|109972.7|109786|109959.5|109769.6|25
1729724540000|2024-10-23 23:02:20|109963.2|109786.4|109958.3|109779.2|109989|109789|109958.3|109767|36
1729724550000|2024-10-23 23:02:30|109958.2|109777.6|109956.2|109780.5|109959.4|109781.3|109956.2|109777.6|12
1729724560000|2024-10-23 23:02:40|109956.3|109780.7|109949.8|109776.6|109968.9|109780.7|109949.8|109768.2|15
1729724570000|2024-10-23 23:02:50|109947.9|109777.2|109963.6|109781.3|109970.5|109781.9|109946.5|109761.3|44
1729724580000|2024-10-23 23:03:00|109963.8|109781.5|109972.2|109772.2|109984.5|109784.5|109951|109772.2|25
1729724590000|2024-10-23 23:03:10|109972.8|109772.8|109970.7|109770.7|109973.9|109785.1|109959|109770.7|24
1729724600000|2024-10-23 23:03:20|109970.9|109770.9|109963.5|109784.8|109977|109784.8|109958.6|109765.7|37
1729724610000|2024-10-23 23:03:30|109965.3|109784|109982.2|109782.2|109986.4|109792.9|109963.3|109781.7|29
1729724620000|2024-10-23 23:03:40|109979.5|109784.3|109977.3|109793.5|109979.5|109794.7|109973.7|109784.3|32
1729724630000|2024-10-23 23:03:50|109977.1|109792.5|109977.3|109795.7|109992.1|109799.1|109974.5|109787.4|29
1729724640000|2024-10-23 23:04:00|109977.2|109795.6|109975.9|109790.4|109984|109798|109971.5|109783|25
1729724650000|2024-10-23 23:04:10|109974.1|109792.2|109983.7|109797.6|109998.4|109800.6|109972.8|109782.9|34
1729724660000|2024-10-23 23:04:20|109982.9|109797.7|109978.7|109800.2|109982.9|109802.2|109978.7|109797.7|26
1729724670000|2024-10-23 23:04:30|109978.9|109801.2|109974.3|109800.7|109987.3|109803.7|109974.3|109786.2|35
1729724680000|2024-10-23 23:04:40|109974.7|109800.3|109983.8|109803.3|109985.4|109804.8|109974.7|109798.2|34
1729724690000|2024-10-23 23:04:50|109984|109804.3|109980.3|109803.5|109985.3|109804.5|109980.3|109801.8|30
1729724700000|2024-10-23 23:05:00|109980.2|109803.6|109985.6|109805.7|109988.2|109809.1|109979.4|109802.1|33
1729724710000|2024-10-23 23:05:10|109985.7|109806.6|109983.2|109787.9|109989|109810.1|109981.6|109785.8|31
1729724720000|2024-10-23 23:05:20|109981.5|109788.9|109986.1|109805.6|109994.7|109805.9|109981.5|109788.9|14
1729724730000|2024-10-23 23:05:30|109986.5|109806|109979.2|109803.1|109986.5|109807.4|109979.2|109801.4|22
1729724740000|2024-10-23 23:05:40|109979.1|109803|109981.1|109800.7|109982.3|109806.1|109977.8|109800.7|20
1729724750000|2024-10-23 23:05:50|109980.5|109801.3|109978.4|109801.1|109980.5|109803.7|109976.7|109800.2|22
1729724760000|2024-10-23 23:06:00|109978.8|109801.7|109976.1|109796.9|109979.2|109801.7|109976.1|109796.9|14
1729724770000|2024-10-23 23:06:10|109976.5|109797.7|109976.2|109795.3|109986.2|109800|109973.6|109784.1|21
1729724780000|2024-10-23 23:06:20|109976.1|109795|109971.6|109798.6|109976.1|109799.9|109970.6|109795|16
1729724790000|2024-10-23 23:06:30|109971.2|109800|109984.3|109784.3|109987.2|109800|109971.1|109782.3|27
1729724800000|2024-10-23 23:06:40|109984.6|109784.6|109990.2|109790.2|109990.2|109802.7|109976.1|109783.6|22
1729724810000|2024-10-23 23:06:50|109987.9|109792.6|109972.1|109800.7|109987.9|109801.4|109972.1|109792.6|27
1729724820000|2024-10-23 23:07:00|109972|109800.6|109972.4|109802.1|109972.4|109802.1|109971.4|109799.8|31
1729724830000|2024-10-23 23:07:10|109972.3|109801.1|109972.8|109794.6|109975.9|109802.7|109972.3|109794.6|32
1729724840000|2024-10-23 23:07:20|109973|109795.5|109974|109799|109974|109799|109970.2|109794.2|24
1729724850000|2024-10-23 23:07:30|109973.8|109799.1|109970.6|109793|109974.7|109799.1|109968.4|109790.7|22
1729724860000|2024-10-23 23:07:40|109970.5|109792.9|109970.6|109793.9|109972.5|109793.9|109970.4|109792.4|20
1729724870000|2024-10-23 23:07:50|109970.4|109793.6|109970.3|109792.9|109970.4|109795.8|109968.3|109792.6|20
1729724880000|2024-10-23 23:08:00|109970.1|109792.6|109979.1|109779.1|109983.5|109792.8|109969.9|109778.8|10
1729724890000|2024-10-23 23:08:10|109977.1|109781.7|109968.8|109788.8|109977.5|109789.8|109968.8|109781.4|26
1729724900000|2024-10-23 23:08:20|109968.5|109790|109978.8|109787.7|109985.5|109793.5|109966|109778.7|31
1729724910000|2024-10-23 23:08:30|109978.9|109787.8|109977.9|109793.3|109985.9|109796.3|109973.4|109785.9|14
1729724920000|2024-10-23 23:08:40|109978.2|109793.7|109974.2|109791.1|109978.2|109795.3|109974|109791.1|11
1729724930000|2024-10-23 23:08:50|109973.7|109790.8|109966.3|109790.4|109989.6|109794.2|109966.3|109781.9|25
1729724940000|2024-10-23 23:09:00|109978.4|109778.4|109967.8|109787|109978.6|109788.1|109967.6|109777.9|19
1729724950000|2024-10-23 23:09:10|109967.6|109784.8|109988.3|109788.3|110002.5|109802.5|109959|109778.6|46
1729724960000|2024-10-23 23:09:20|109987.3|109787.3|109980.1|109795.3|109991|109797.4|109977.4|109779.8|37
1729724970000|2024-10-23 23:09:30|109979.7|109795.1|109973.3|109791.3|109987.6|109797.4|109973.3|109786.1|21
1729724980000|2024-10-23 23:09:40|109973|109790.4|109972.6|109790.8|109974.1|109793.8|109970.7|109790.4|21
1729724990000|2024-10-23 23:09:50|109971.6|109791.1|109971.3|109791.8|109973.9|109792.7|109971.3|109790.6|23
1729725000000|2024-10-23 23:10:00|109971.6|109791.5|109985.3|109785.3|109985.3|109792.1|109970.5|109783.2|21
1729725010000|2024-10-23 23:10:10|109984.3|109784.3|109984.5|109784.5|109984.6|109784.6|109984.1|109784.1|6
1729725020000|2024-10-23 23:10:20|109984.6|109784.6|109982.5|109782.5|109984.8|109784.8|109982.5|109782.5|7
1729725030000|2024-10-23 23:10:30|109982.9|109782.9|109971.9|109791.1|109982.9|109792.7|109971.4|109781.1|20
1729725040000|2024-10-23 23:10:40|109972|109790.9|109971|109791.5|109972.3|109791.5|109970.8|109790.3|7
1729725050000|2024-10-23 23:10:50|109970.9|109791.3|109970|109793.6|109970.9|109793.6|109968.9|109791.3|24
1729725060000|2024-10-23 23:11:00|109969.3|109793.5|109974.5|109794.2|109986.8|109797.4|109967.9|109781|28
1729725070000|2024-10-23 23:11:10|109974.7|109794.4|109972|109795.8|109974.7|109796.2|109971.2|109794.4|12
1729725080000|2024-10-23 23:11:20|109971.9|109795.9|109981.5|109782.7|109983.9|109796|109970.1|109781.3|27
1729725090000|2024-10-23 23:11:30|109979.7|109785.9|109982.8|109782.8|109983.1|109790.8|109971.5|109780.2|21
1729725100000|2024-10-23 23:11:40|109981.6|109781.6|109968|109786.5|109981.6|109788|109967.3|109781.3|13
1729725110000|2024-10-23 23:11:50|109967.7|109785.5|109983.7|109783.7|109999.8|109799.8|109961.8|109772|57
1729725120000|2024-10-23 23:12:00|109982.2|109782.2|109988.6|109788.6|110006|109806|109979.5|109779.5|51
1729725130000|2024-10-23 23:12:10|109989.3|109789.3|109991.1|109791.1|109999.1|109799.1|109971|109782.6|37
1729725140000|2024-10-23 23:12:20|109991.2|109791.2|109979.5|109791.6|109999.5|109799.5|109971.7|109775.7|34
1729725150000|2024-10-23 23:12:30|109985|109785|109978.8|109789.3|109986.4|109789.8|109965.1|109775.7|23
1729725160000|2024-10-23 23:12:40|109978.5|109789|109979.4|109789.7|109996.6|109796.6|109975.3|109775.3|44
1729725170000|2024-10-23 23:12:50|109984.8|109784.8|109988.7|109788.7|109988.7|109794|109970.5|109784|30
1729725180000|2024-10-23 23:13:00|109984.2|109784.2|109976.1|109796.3|109996.7|109801.7|109973.8|109773.8|26
1729725190000|2024-10-23 23:13:10|109976|109796.4|109980.8|109786.1|109991.5|109796.4|109970.4|109783.7|35
1729725200000|2024-10-23 23:13:20|109980.3|109787.7|109988.8|109788.8|110006.9|109806.9|109970.3|109776.3|39
1729725210000|2024-10-23 23:13:30|109989.1|109789.1|109983.1|109783.1|109997.5|109797.5|109980.3|109780.3|26
1729725220000|2024-10-23 23:13:40|109986|109786|109992.7|109792.7|109995.1|109795.1|109976.4|109777.7|52
1729725230000|2024-10-23 23:13:50|109980.3|109788.8|109977.7|109777.7|109992.7|109792.7|109972.6|109772.6|36
1729725240000|2024-10-23 23:14:00|109967.7|109786.3|109984.4|109791.5|110004.7|109804.7|109967.7|109775|53
1729725250000|2024-10-23 23:14:10|109987.6|109787.6|109984.3|109784.3|109995.6|109795.6|109969|109778.3|47
1729725260000|2024-10-23 23:14:20|109983.6|109783.6|109973.2|109773.2|109986.8|109786.8|109969.1|109772.7|32
1729725270000|2024-10-23 23:14:30|109973.3|109773.3|109985.1|109785.1|109988.7|109788.7|109971.7|109772.6|38
1729725280000|2024-10-23 23:14:40|109982.8|109784.4|109988.4|109788.4|109991|109791|109974.2|109774.2|37
1729725290000|2024-10-23 23:14:50|109979.7|109779.7|109989.1|109789.1|109992.3|109792.3|109970.9|109771.8|47
1729725300000|2024-10-23 23:15:00|109988.2|109788.2|109993.3|109798.1|109997|109798.7|109966.1|109776.2|45
1729725310000|2024-10-23 23:15:10|109980.2|109780.2|109951.5|109798.8|109989.2|109809.5|109951.5|109780.2|37
1729725320000|2024-10-23 23:15:20|109951.6|109804.8|109960.7|109797.6|110000.2|109805.6|109949.8|109779.1|36
1729725330000|2024-10-23 23:15:30|109960.3|109797.7|109956.4|109795|109975.2|109797.7|109956.1|109777.3|29
1729725340000|2024-10-23 23:15:40|109956.7|109778|109982.3|109782.3|109997.9|109801.9|109956|109777.7|47
1729725350000|2024-10-23 23:15:50|109981.4|109781.4|109968.3|109796.1|109983.3|109805.4|109945.2|109779.4|33
1729725360000|2024-10-23 23:16:00|109967.9|109801.1|109970.9|109778.1|109989.8|109803|109946.1|109775.2|38
1729725370000|2024-10-23 23:16:10|109974.5|109781.1|109975.4|109801|109992.3|109804.7|109945|109781|35
1729725380000|2024-10-23 23:16:20|109974.9|109800.9|109992|109795.1|109992.4|109806.6|109947.7|109779.6|28
1729725390000|2024-10-23 23:16:30|109989|109789|109978.4|109793.9|110004.5|109804.5|109965.4|109779.2|39
1729725400000|2024-10-23 23:16:40|109975.2|109790.1|109968.8|109772.2|109976.6|109792.1|109958.2|109768.2|55
1729725410000|2024-10-23 23:16:50|109971.8|109771.8|109964.8|109773.2|109974.7|109776.7|109962.8|109768.5|53
1729725420000|2024-10-23 23:17:00|109970.6|109772.3|109967.6|109770.5|109972.9|109785.4|109956.6|109768.3|46
1729725430000|2024-10-23 23:17:10|109973.8|109773.8|109961.9|109773.6|109975.1|109776.2|109958.7|109766.6|54
1729725440000|2024-10-23 23:17:20|109960.3|109772.7|109965.6|109771.9|109973.2|109776.7|109953.6|109767.7|47
1729725450000|2024-10-23 23:17:30|109966.3|109772.2|109955.7|109770.4|109972.9|109792|109945.7|109767.6|41
1729725460000|2024-10-23 23:17:40|109955.5|109771|109961.9|109787|109974.3|109792|109947.7|109768|32
1729725470000|2024-10-23 23:17:50|109961.8|109787.1|109948.7|109785.5|109965.4|109787.1|109948.7|109785.5|23
1729725480000|2024-10-23 23:18:00|109963.6|109785.9|109969.7|109777.4|109976.3|109796.7|109946.7|109772.1|32
1729725490000|2024-10-23 23:18:10|109966.2|109777.1|109972.5|109781.6|109979.9|109792.4|109952.6|109772|48
1729725500000|2024-10-23 23:18:20|109976.1|109776.1|109970.5|109774.6|109986.2|109799.2|109958|109771.4|40
1729725510000|2024-10-23 23:18:30|109969.4|109774.7|109954.6|109787.8|109970.6|109787.8|109954.6|109772.1|28
1729725520000|2024-10-23 23:18:40|109954.4|109788.1|109951.8|109790.2|109969.1|109790.2|109951.8|109774.5|24
1729725530000|2024-10-23 23:18:50|109951.7|109790.5|109970.4|109772.9|109970.4|109791.4|109950.5|109772.8|8
1729725540000|2024-10-23 23:19:00|109970.5|109789.4|109951.9|109779.8|109973.3|109793.2|109946.5|109760.7|35
1729725550000|2024-10-23 23:19:10|109950.2|109781.7|109965|109773.6|109967.8|109788.3|109950.2|109770|24
1729725560000|2024-10-23 23:19:20|109967.8|109773.5|109960.8|109768.2|109977.9|109789.6|109947|109768.2|32
1729725570000|2024-10-23 23:19:30|109960.7|109768.3|109960.3|109774.3|109968.1|109787.7|109940.6|109766.2|38
1729725580000|2024-10-23 23:19:40|109959.7|109774.1|109958.2|109771.9|109973.6|109790.8|109947.5|109769.1|39
1729725590000|2024-10-23 23:19:50|109957.9|109776.3|109952|109778.9|109963.7|109778.9|109952|109770.7|19
1729725600000|2024-10-23 23:20:00|109951.9|109780.9|109948.2|109785.4|109977.3|109791.6|109947.8|109767.4|37
1729725610000|2024-10-23 23:20:10|109947.3|109784.3|109946.9|109784.2|109947.8|109785.9|109946.2|109782.6|30
1729725620000|2024-10-23 23:20:20|109945.3|109782.5|109959.8|109773.5|109966.5|109788.7|109944.4|109773.5|23
1729725630000|2024-10-23 23:20:30|109949.5|109787.4|109970.2|109789.5|109976.5|109796.7|109945.2|109771.3|34
1729725640000|2024-10-23 23:20:40|109970.7|109790.1|109949.4|109784.8|109972.2|109790.1|109947|109769.8|28
1729725650000|2024-10-23 23:20:50|109949.5|109784.7|109963.1|109789.6|109963.4|109789.8|109948.5|109784.7|7
1729725660000|2024-10-23 23:21:00|109963.7|109789.7|109950.6|109790.2|109976.1|109790.9|109947.9|109768.3|29
1729725670000|2024-10-23 23:21:10|109948|109787.6|109961.1|109768.2|109976.2|109791.6|109946.2|109766.4|49
1729725680000|2024-10-23 23:21:20|109958.9|109769.8|109954.4|109790.7|109973.1|109792|109949.1|109766.6|33
1729725690000|2024-10-23 23:21:30|109951.3|109787.6|109959|109767|109976.9|109795.1|109951.3|109767|46
1729725700000|2024-10-23 23:21:40|109956.6|109764.6|109951.4|109768.1|109963.4|109782|109945.4|109764.6|32
1729725710000|2024-10-23 23:21:50|109947.1|109772.5|109958|109772.4|109974.9|109792.2|109942.3|109764|48
1729725720000|2024-10-23 23:22:00|109955.2|109775.7|109959.8|109785.9|109965.6|109786.6|109946.1|109766.3|25
1729725730000|2024-10-23 23:22:10|109949.6|109766.6|109969.8|109769.8|109973.4|109791.8|109946.5|109766.6|48
1729725740000|2024-10-23 23:22:20|109969.2|109772|109952.2|109767.6|109974.2|109776.7|109947.4|109767.5|46
1729725750000|2024-10-23 23:22:30|109951.2|109767|109942.9|109782.8|109964.5|109786.1|109941.6|109758.4|38
1729725760000|2024-10-23 23:22:40|109943|109782.6|109961.4|109764.5|109961.6|109783.5|109931|109764.5|13
1729725770000|2024-10-23 23:22:50|109961|109764.6|109965.1|109765.1|109971.1|109786.5|109938.1|109762.1|33
1729725780000|2024-10-23 23:23:00|109965.7|109769.2|109934.3|109779.7|109965.7|109780.4|109934.3|109766|36
1729725790000|2024-10-23 23:23:10|109934.8|109780.4|109959.1|109767.4|109968.9|109789.1|109934.3|109765.6|45
1729725800000|2024-10-23 23:23:20|109952.4|109789.8|109936.1|109776.9|109968.5|109789.8|109936.1|109765.4|36
1729725810000|2024-10-23 23:23:30|109942|109776.8|109934.5|109778.7|109942.5|109778.7|109934.3|109776.8|14
1729725820000|2024-10-23 23:23:40|109934.6|109779|109934.3|109778.6|109934.6|109779|109934|109778.6|10
1729725830000|2024-10-23 23:23:50|109933.8|109778.3|109949.1|109764.3|109949.1|109778.4|109933.3|109764.3|6
1729725840000|2024-10-23 23:24:00|109949|109764.2|109954.4|109767.9|109964.1|109787.7|109940.1|109758.9|37
1729725850000|2024-10-23 23:24:10|109952.7|109771.9|109939.5|109774.8|109958.7|109779.8|109939.1|109765.5|29
1729725860000|2024-10-23 23:24:20|109938.3|109776.1|109934.7|109776.7|109959.2|109784.4|109934.5|109764.2|34
1729725870000|2024-10-23 23:24:30|109934.8|109777.2|109933.7|109778.2|109939.1|109778.8|109933|109775.8|25
1729725880000|2024-10-23 23:24:40|109933.8|109778.3|109958.7|109784.5|109961.7|109785.5|109931.6|109763.2|28
1729725890000|2024-10-23 23:24:50|109944.3|109785.5|109945|109784.1|109969.9|109790.8|109940|109767.4|39
1729725900000|2024-10-23 23:25:00|109944.9|109784.4|109953.7|109767.9|109959.6|109784.4|109934.8|109762.8|27
1729725910000|2024-10-23 23:25:10|109951.5|109769|109958.1|109772.5|109967.6|109788.1|109942.3|109766|30
1729725920000|2024-10-23 23:25:20|109957.7|109772.2|109953.2|109770.6|109957.7|109787.2|109940.5|109766|31
1729725930000|2024-10-23 23:25:30|109950.5|109773.6|109942.8|109781.4|109952.2|109783.2|109935|109770.7|33
1729725940000|2024-10-23 23:25:40|109942.6|109781.6|109943.2|109782.1|109943.2|109784.3|109935.2|109780.7|31
1729725950000|2024-10-23 23:25:50|109945.6|109781.3|109948.6|109786.2|109970.9|109791.6|109941.8|109769|40
1729725960000|2024-10-23 23:26:00|109947|109786.1|109969.8|109772.1|109976.2|109796.2|109944.4|109768.6|53
1729725970000|2024-10-23 23:26:10|109969.6|109775.8|109971.4|109779.8|109978.7|109799.1|109953.3|109772.4|50
1729725980000|2024-10-23 23:26:20|109969.4|109780.7|109959.1|109778.4|109977.3|109799.4|109951.2|109771.7|40
1729725990000|2024-10-23 23:26:30|109978.7|109778.7|109966.4|109773.8|109984|109801.5|109961.1|109773.7|51
1729726000000|2024-10-23 23:26:40|109966.2|109773.6|109950|109776.3|109968.1|109787.2|109941.8|109768.5|36
1729726010000|2024-10-23 23:26:50|109947.5|109777.6|109944.2|109784.3|109957.9|109785.8|109939.6|109769.4|21
1729726020000|2024-10-23 23:27:00|109941.8|109782|109962.9|109776.5|109976.4|109795.7|109936.2|109766.8|44
1729726030000|2024-10-23 23:27:10|109959.6|109779.2|109943.5|109782.4|109971.2|109796.9|109943.2|109769.4|35
1729726040000|2024-10-23 23:27:20|109944.4|109782.9|109973.1|109777.6|109977.1|109798.4|109939.7|109769.8|55
1729726050000|2024-10-23 23:27:30|109970.6|109775.1|109956.8|109794.1|109977.5|109798.4|109945.7|109768.2|51
1729726060000|2024-10-23 23:27:40|109972.7|109772.7|109971.5|109781.1|109975.3|109791.3|109941.6|109767.3|46
1729726070000|2024-10-23 23:27:50|109969.4|109779|109946.2|109772.2|109969.4|109786.6|109946.2|109772.2|13
1729726080000|2024-10-23 23:28:00|109945.7|109790.7|109957|109782.2|109972.6|109795|109943.4|109773|24
1729726090000|2024-10-23 23:28:10|109956.8|109782|109968.4|109778.8|109977.2|109796.5|109947.9|109771.9|54
1729726100000|2024-10-23 23:28:20|109966|109779.2|109978.8|109779.5|109978.8|109799.5|109945|109771.1|30
1729726110000|2024-10-23 23:28:30|109953.8|109777.1|109971.7|109774.1|109977.9|109799.1|109948.2|109771.9|42
1729726120000|2024-10-23 23:28:40|109974|109776.4|109974.7|109784.6|109979.2|109798.2|109953.2|109773.6|48
1729726130000|2024-10-23 23:28:50|109959.8|109779.4|109975.5|109777|109982.4|109800.6|109947.2|109772|63
1729726140000|2024-10-23 23:29:00|109948.3|109791.4|109967|109773.3|109973.9|109798.6|109945.1|109767.6|26
1729726150000|2024-10-23 23:29:10|109973.2|109779.4|109954.6|109774.5|109976.7|109799.2|109948.3|109770|47
1729726160000|2024-10-23 23:29:20|109973.9|109778.7|109975.5|109778.2|109981.8|109800|109949.2|109771|59
1729726170000|2024-10-23 23:29:30|109978.7|109778.7|109977.2|109777.2|109980.5|109800|109946.9|109766.6|50
1729726180000|2024-10-23 23:29:40|109954.2|109793.9|109957.2|109781.2|109974.7|109794.2|109945.7|109765.8|39
1729726190000|2024-10-23 23:29:50|109956.1|109781|109947.6|109789.2|109977.2|109795.9|109941.6|109765.7|54
1729726200000|2024-10-23 23:30:00|109948.2|109788.4|109980.2|109794.4|109998.4|109798.4|109941.6|109766.3|32
1729726210000|2024-10-23 23:30:10|109987.6|109787.6|109982.9|109782.9|109996.2|109805.7|109962.7|109779.2|50
1729726220000|2024-10-23 23:30:20|109963.3|109800.9|109976.1|109793.1|109984|109801.3|109952.1|109774.7|49
1729726230000|2024-10-23 23:30:30|109974.9|109774.9|109970.4|109773.6|109979.2|109798.2|109949.3|109769.2|45
1729726240000|2024-10-23 23:30:40|109967.7|109776.3|109950|109778.7|109975.5|109793.3|109944.1|109768.2|35
1729726250000|2024-10-23 23:30:50|109956|109778.8|109975.5|109780.4|109978.5|109797.8|109944.2|109765.4|51
1729726260000|2024-10-23 23:31:00|109974.7|109780|109973.6|109777.3|109983.1|109798.9|109953.1|109771.8|50
1729726270000|2024-10-23 23:31:10|109971.9|109780.8|109975.5|109779|109978.7|109798.1|109948.5|109773.1|55
1729726280000|2024-10-23 23:31:20|109971.1|109782.3|109957.5|109785.9|109981.3|109798|109946.6|109767.9|51
1729726290000|2024-10-23 23:31:30|109955.2|109786.1|109983.3|109795.5|109985.3|109801.8|109946.7|109768.9|60
1729726300000|2024-10-23 23:31:40|109989.8|109795.2|109975.9|109811.1|109993.1|109822.4|109966|109795.2|36
1729726310000|2024-10-23 23:31:50|109975.8|109814.5|109977.1|109810.8|109985.2|109824.9|109965.9|109784.4|33
1729726320000|2024-10-23 23:32:00|109975.2|109813.7|109970.4|109817.2|109975.2|109818.3|109969.6|109810.4|21
1729726330000|2024-10-23 23:32:10|109970.6|109816.5|109968.7|109816|109972.8|109816.7|109968.7|109814.8|19
1729726340000|2024-10-23 23:32:20|109969.4|109816.5|109968.1|109818.8|109969.4|109818.8|109968.1|109816.5|13
1729726350000|2024-10-23 23:32:30|109968.3|109819|109968.5|109821.5|109995.1|109825.4|109967.1|109802.4|38
1729726360000|2024-10-23 23:32:40|109967.8|109821.6|109966.5|109815.2|109980|109822.3|109965|109807.7|31
1729726370000|2024-10-23 23:32:50|109969.7|109818.4|109966.7|109821.8|109972.5|109822.9|109966.7|109816.6|30
1729726380000|2024-10-23 23:33:00|109966.6|109811.7|109968.4|109817.5|109969.2|109821.6|109964.4|109811.7|31
1729726390000|2024-10-23 23:33:10|109969|109818.8|109980.6|109808.8|109997.1|109823.5|109966.8|109805.8|34
1729726400000|2024-10-23 23:33:20|109977|109812.4|109973.6|109830.8|109994.1|109830.8|109969.7|109804.5|25
1729726410000|2024-10-23 23:33:30|109971.4|109832.7|109979.6|109779.6|109994.5|109835.7|109960.2|109764.3|45
1729726420000|2024-10-23 23:33:40|109964.3|109791.3|109964.9|109788.4|109990|109806|109963.3|109771.2|46
1729726430000|2024-10-23 23:33:50|109967.6|109788.5|109975.1|109779.2|109987.6|109806.2|109953.9|109774.9|53
1729726440000|2024-10-23 23:34:00|109957.5|109796.9|109956.2|109795.4|109980.7|109799.4|109953.8|109772.9|46
1729726450000|2024-10-23 23:34:10|109979.8|109779.8|109975.6|109776|109980.5|109796.8|109951.1|109772.4|54
1729726460000|2024-10-23 23:34:20|109960.9|109797.2|109976|109792.8|109979.1|109798.8|109949.1|109769.9|50
1729726470000|2024-10-23 23:34:30|109956.4|109795.4|109968|109772.9|109981.1|109806|109941.9|109770.3|56
1729726480000|2024-10-23 23:34:40|109943.5|109798.5|109969.2|109785.8|109981.5|109804.3|109943.5|109769.7|53
1729726490000|2024-10-23 23:34:50|109965.8|109789.4|109979.3|109793.2|109983|109809|109942.1|109769.5|50
1729726500000|2024-10-23 23:35:00|109960.4|109778|109979.6|109782.5|109983.2|109798.5|109949.6|109770.4|56
1729726510000|2024-10-23 23:35:10|109977.8|109783.6|109965.1|109781.2|109982.2|109801.1|109949.3|109771.3|48
1729726520000|2024-10-23 23:35:20|109962.8|109779|109975.3|109776.9|109980.4|109796.3|109946.9|109771.2|46
1729726530000|2024-10-23 23:35:30|109975.2|109775.2|109964.2|109771.3|109982|109802.1|109952.1|109768.3|37
1729726540000|2024-10-23 23:35:40|109970.4|109792.2|109967.9|109771.1|109976|109797.2|109948.9|109771.1|26
1729726550000|2024-10-23 23:35:50|109967.6|109771.2|109954.1|109783.4|109968.5|109792.1|109947.5|109770.4|17
1729726560000|2024-10-23 23:36:00|109952.3|109785.8|109933.9|109783|109952.3|109785.8|109933.9|109781.7|24
1729726570000|2024-10-23 23:36:10|109933.5|109781.9|109952.6|109784.1|109977.9|109797.8|109927.5|109770.3|36
1729726580000|2024-10-23 23:36:20|109952.2|109784|109949.2|109786.5|109952.2|109786.6|109949.2|109783.9|8
1729726590000|2024-10-23 23:36:30|109949.1|109786.9|109959.2|109776.2|109962.8|109786.9|109942.6|109768.3|9
1729726600000|2024-10-23 23:36:40|109957.6|109778.9|109953.8|109788.9|109980.6|109796|109948.3|109776.4|32
1729726610000|2024-10-23 23:36:50|109953.6|109789.9|109950.5|109783.3|109964.5|109791.5|109948.3|109772.8|27
1729726620000|2024-10-23 23:37:00|109948.9|109783.6|109935.1|109779.1|109948.9|109784.2|109933.3|109778.6|22
1729726630000|2024-10-23 23:37:10|109934.9|109779|109940.7|109778.7|109969.4|109791.4|109934.9|109761.7|35
1729726640000|2024-10-23 23:37:20|109940.5|109778.6|109970|109770|109970|109787.4|109929.3|109762.9|35
1729726650000|2024-10-23 23:37:30|109950.1|109787.2|109955|109777.5|109974.5|109790.4|109941.8|109767.2|44
1729726660000|2024-10-23 23:37:40|109950.5|109781.2|109952.7|109781.5|109974.9|109793.2|109945.6|109763.6|41
1729726670000|2024-10-23 23:37:50|109952.5|109782.8|109961.9|109774.2|109969.8|109790.9|109943.7|109766.1|39
1729726680000|2024-10-23 23:38:00|109961.1|109774.3|109929.5|109776.9|109966.7|109790.8|109929.5|109766|38
1729726690000|2024-10-23 23:38:10|109929.1|109781.3|109939.8|109780.5|109964.2|109786.7|109928.6|109759.9|37
1729726700000|2024-10-23 23:38:20|109937.5|109778.7|109943.8|109787.6|109963.9|109787.6|109925|109763.3|24
1729726710000|2024-10-23 23:38:30|109941|109784.9|109928.5|109771|109961.4|109784.9|109921.3|109760.3|42
1729726720000|2024-10-23 23:38:40|109928.1|109770.9|109931|109769.7|109957.7|109779|109927.6|109756.8|39
1729726730000|2024-10-23 23:38:50|109929.1|109770.6|109927.1|109773|109929.1|109773|109926.9|109770.4|13
1729726740000|2024-10-23 23:39:00|109924.3|109770.2|109929.9|109771.2|109931|109771.7|109924.3|109767.8|26
1729726750000|2024-10-23 23:39:10|109929.8|109771.1|109929.1|109771.5|109931.1|109771.8|109928.7|109770|16
1729726760000|2024-10-23 23:39:20|109930|109771|109925.4|109769.8|109946.2|109773.8|109925|109757|30
1729726770000|2024-10-23 23:39:30|109925.1|109770|109966.8|109774.9|110002.4|109803.6|109923.5|109764.9|51
1729726780000|2024-10-23 23:39:40|109951.9|109788.3|109941.9|109774|109976.2|109792.4|109941.9|109764.3|37
1729726790000|2024-10-23 23:39:50|109941.1|109773.8|109924.1|109779.2|109955|109781.5|109923.1|109761.4|30
1729726800000|2024-10-23 23:40:00|109923.6|109779.6|109937.8|109773.6|109947.1|109779.6|109923.3|109760.8|34
1729726810000|2024-10-23 23:40:10|109937.4|109773.1|109937.7|109772.5|109938.9|109773.1|109929.7|109771.3|17
1729726820000|2024-10-23 23:40:20|109937.5|109770.8|109933.9|109769.8|109954.7|109772.8|109933.9|109752.7|25
1729726830000|2024-10-23 23:40:30|109934.3|109770.5|109939|109762.3|109948.9|109784.2|109916.8|109753.7|33
1729726840000|2024-10-23 23:40:40|109936.1|109766.6|109929.1|109770.9|109952.1|109777.6|109929.1|109757.3|35
1729726850000|2024-10-23 23:40:50|109928.8|109771|109930.9|109769.8|109946.2|109775.5|109927.5|109756.7|30
1729726860000|2024-10-23 23:41:00|109930.6|109769.6|109928.5|109773.8|109948.4|109780.3|109926.2|109759.8|29
1729726870000|2024-10-23 23:41:10|109926.3|109775.6|109934.6|109770.1|109959|109781.3|109926.2|109760.2|19
1729726880000|2024-10-23 23:41:20|109935|109774.1|109933.1|109776|109939.3|109781|109928.1|109772|29
1729726890000|2024-10-23 23:41:30|109933|109775.1|109931.7|109777.8|109962.6|109781.8|109924.6|109760.2|28
1729726900000|2024-10-23 23:41:40|109930.5|109778.8|109937.7|109782.8|109963.4|109787.4|109922.2|109758.7|36
1729726910000|2024-10-23 23:41:50|109937.2|109788.4|109937|109790.8|109949.3|109791.9|109937|109782.3|24
1729726920000|2024-10-23 23:42:00|109936.9|109790.7|109988.2|109807.4|109988.2|109807.6|109936.6|109765.7|41
1729726930000|2024-10-23 23:42:10|109965.6|109786.1|109961.1|109795.9|109986|109808.3|109955.7|109785.2|28
1729726940000|2024-10-23 23:42:20|109960.8|109795.7|109958.8|109795.4|109961.2|109796.6|109955.2|109792.4|24
1729726950000|2024-10-23 23:42:30|109955|109791.6|109955.4|109800.2|109977.5|109803|109949.9|109787.2|30
1729726960000|2024-10-23 23:42:40|109972.4|109784.2|109974.1|109776.4|109982|109802.3|109950.8|109766.1|47
1729726970000|2024-10-23 23:42:50|109952|109777.8|109976.6|109776.6|109982.2|109794.9|109952|109765|49
1729726980000|2024-10-23 23:43:00|109976|109776|109971.2|109771.2|109982.2|109791|109959.4|109769.3|48
1729726990000|2024-10-23 23:43:10|109976.6|109776.6|109976.7|109776.7|109986|109799.8|109955.3|109770.7|55
1729727000000|2024-10-23 23:43:20|109976|109776|109979.9|109779.9|109981|109792.5|109960|109771.5|51
1729727010000|2024-10-23 23:43:30|109979.5|109779.5|109981.5|109781.5|109981.8|109781.8|109960.7|109771.1|44
1729727020000|2024-10-23 23:43:40|109979.5|109779.5|109974.2|109774.2|109982.2|109797.9|109960.1|109770.9|50
1729727030000|2024-10-23 23:43:50|109980.9|109780.9|109981|109781|109987.3|109804.3|109964.1|109773.9|47
1729727040000|2024-10-23 23:44:00|109981.1|109781.1|109983.1|109783.1|109987.9|109787.9|109972.3|109774.1|48
1729727050000|2024-10-23 23:44:10|109984|109784|109982.5|109782.5|109988.4|109790.7|109972.4|109772.4|48
1729727060000|2024-10-23 23:44:20|109982.2|109782.2|109981.2|109781.2|109986.9|109787.3|109974.7|109774.7|48
1729727070000|2024-10-23 23:44:30|109980.8|109780.8|109978.3|109778.3|109989.6|109802.6|109968.6|109774.2|52
1729727080000|2024-10-23 23:44:40|109978.6|109786.6|109983.9|109783.9|109987.3|109805.8|109963|109779.8|46
1729727090000|2024-10-23 23:44:50|109982.4|109782.4|109982|109782|109987.4|109803.6|109962.3|109773.9|51
1729727100000|2024-10-23 23:45:00|109980.7|109780.7|109982.7|109782.7|109984.8|109792.5|109970.5|109776.6|51
1729727110000|2024-10-23 23:45:10|109982.8|109782.8|109982.5|109782.5|109988.7|109797.1|109963.8|109775.2|53
1729727120000|2024-10-23 23:45:20|109982.9|109782.9|109983.1|109783.1|109984.2|109801.4|109961.6|109777.4|50
1729727130000|2024-10-23 23:45:30|109983|109783|109992.6|109792.6|109994.2|109811.8|109969.2|109775.4|54
1729727140000|2024-10-23 23:45:40|109993.3|109793.3|109991.1|109791.1|109995.8|109811.1|109973.3|109786.7|50
1729727150000|2024-10-23 23:45:50|109994.8|109794.8|109991.7|109791.7|110000.9|109814.2|109972.4|109786|54
1729727160000|2024-10-23 23:46:00|109991.8|109791.8|109983.6|109783.6|109998.5|109810.8|109969.4|109783.6|51
1729727170000|2024-10-23 23:46:10|109991.3|109791.3|109997.9|109797.9|109999.9|109814.8|109975.8|109782.8|49
1729727180000|2024-10-23 23:46:20|109995.9|109795.9|109994.2|109794.2|110002.4|109817.5|109977.5|109791|47
1729727190000|2024-10-23 23:46:30|109995.7|109795.7|109991.2|109792.5|110003.7|109803.7|109989.5|109789.9|51
1729727200000|2024-10-23 23:46:40|109978.2|109816.7|109993.5|109793.5|110000|109822.4|109973.8|109786.4|52
1729727210000|2024-10-23 23:46:50|109994.7|109794.7|109991.4|109791.4|109998.5|109813.9|109971.2|109790.3|44
1729727220000|2024-10-23 23:47:00|109990.9|109790.9|109995.4|109795.4|109999.5|109799.5|109987.2|109787.2|48
1729727230000|2024-10-23 23:47:10|109993.3|109793.3|109973.4|109787.6|109999.5|109808.6|109973.4|109786.7|50
1729727240000|2024-10-23 23:47:20|109993.5|109793.5|109988.1|109794.1|109999.1|109813.5|109977|109786.2|53
1729727250000|2024-10-23 23:47:30|109992.4|109792.4|109992.4|109792.4|109997.9|109804.7|109974.4|109786.6|51
1729727260000|2024-10-23 23:47:40|109990.7|109790.7|109990.6|109790.6|109996.7|109810.5|109972.1|109787.3|52
1729727270000|2024-10-23 23:47:50|109985.7|109785.7|109989.6|109789.6|109995.2|109807.1|109967.8|109781.5|53
1729727280000|2024-10-23 23:48:00|109990|109790|109989.7|109789.7|109993.9|109799.7|109981.6|109787.3|50
1729727290000|2024-10-23 23:48:10|109993.2|109793.2|109991.9|109791.9|109998|109812|109976.9|109789.1|56
1729727300000|2024-10-23 23:48:20|109991.5|109791.5|109989.9|109789.9|109994.5|109824.5|109966.1|109787.8|51
1729727310000|2024-10-23 23:48:30|109987.8|109787.8|109991.4|109791.4|109999.2|109801.8|109977.8|109786.4|46
1729727320000|2024-10-23 23:48:40|109992.2|109792.2|109993.9|109793.9|109997|109812.1|109973.1|109788.1|53
1729727330000|2024-10-23 23:48:50|109993|109793|109991.2|109791.2|109993.2|109804.1|109981.3|109785.5|52
1729727340000|2024-10-23 23:49:00|109990.6|109790.6|109993.6|109793.6|109998|109808.3|109973|109786.1|52
1729727350000|2024-10-23 23:49:10|109992.2|109792.2|110000.2|109811|110000.2|109811|109987.9|109787.9|53
1729727360000|2024-10-23 23:49:20|109992|109792|109991.3|109791.3|109995.3|109803.7|109984.1|109786|53
1729727370000|2024-10-23 23:49:30|109993.1|109794.2|109993.1|109793.1|109997.2|109812.6|109972.3|109785.5|47
1729727380000|2024-10-23 23:49:40|109992.4|109792.4|109992.3|109792.3|109997.8|109811.5|109972.6|109789.7|49
1729727390000|2024-10-23 23:49:50|109990.5|109790.5|109991.9|109791.9|109997.2|109801.1|109972.8|109784.2|53
1729727400000|2024-10-23 23:50:00|109992.6|109792.6|109991.2|109791.2|110000.2|109814|109979.5|109789|49
1729727410000|2024-10-23 23:50:10|109992.8|109792.8|109989.5|109789.5|109998|109799.2|109987.7|109787.7|51
1729727420000|2024-10-23 23:50:20|109992|109792|109990.7|109790.7|109996.9|109809.6|109974.8|109786.2|54
1729727430000|2024-10-23 23:50:30|109990.9|109790.9|109988.2|109788.2|109995|109800.1|109979.8|109786.7|55
1729727440000|2024-10-23 23:50:40|109987|109787|109987.6|109787.6|109995.1|109798.3|109982.8|109785.9|49
1729727450000|2024-10-23 23:50:50|109990.3|109790.3|109995.1|109795.1|110002.9|109811.2|109971.6|109788.4|54
1729727460000|2024-10-23 23:51:00|109993.9|109793.9|109992.6|109792.6|109997.3|109816.5|109978.8|109790.3|51
1729727470000|2024-10-23 23:51:10|109993.3|109793.3|109991.3|109791.3|110000.3|109811.6|109975.8|109788.1|51
1729727480000|2024-10-23 23:51:20|109992.6|109792.6|109993.5|109793.5|109997.6|109813.7|109973.3|109787.2|53
1729727490000|2024-10-23 23:51:30|109993.4|109793.4|109994.2|109794.2|110001.8|109807.7|109987.6|109787.6|48
1729727500000|2024-10-23 23:51:40|109993|109793|109995.7|109795.7|110002|109817.4|109971.7|109788.4|53
1729727510000|2024-10-23 23:51:50|109996.6|109796.6|109993|109793|109999.8|109804.9|109975|109790.4|52
1729727520000|2024-10-23 23:52:00|109992.9|109792.9|109988.8|109788.8|109998.9|109817.6|109977.6|109787.7|57
1729727530000|2024-10-23 23:52:10|109994.2|109794.2|109990.9|109790.9|109994.8|109809.4|109975.5|109784.4|57
1729727540000|2024-10-23 23:52:20|109993.3|109793.3|109996.5|109800.8|110000.1|109800.8|109974.5|109785.5|51
1729727550000|2024-10-23 23:52:30|109974.8|109813|109994.3|109794.3|110000|109818.2|109970.7|109788.4|53
1729727560000|2024-10-23 23:52:40|109988.9|109788.9|109994.3|109794.3|109999.3|109808.9|109975.7|109788.2|52
1729727570000|2024-10-23 23:52:50|110000.7|109800.7|109992.4|109792.4|110000.7|109816.2|109970.4|109788.4|59
1729727580000|2024-10-23 23:53:00|109995.3|109795.3|109993.2|109793.2|109998.3|109814.9|109970.1|109787.2|52
1729727590000|2024-10-23 23:53:10|109992|109792|109989.3|109789.3|109998.5|109808.2|109980.9|109781.3|57
1729727600000|2024-10-23 23:53:20|109991.3|109791.3|109986.7|109786.7|109994.5|109811|109963.6|109785.6|54
1729727610000|2024-10-23 23:53:30|109990.5|109790.5|109989.3|109789.3|109994.1|109811.9|109964.1|109780.5|60
1729727620000|2024-10-23 23:53:40|109984.8|109784.8|109987.5|109787.5|109995.3|109797.2|109979.7|109782.4|50
1729727630000|2024-10-23 23:53:50|109988.8|109788.8|109993.2|109793.2|109999.3|109799.4|109976.7|109783.5|62
1729727640000|2024-10-23 23:54:00|109992.1|109792.1|109990.6|109790.6|109999.3|109817.2|109972.9|109785|60
1729727650000|2024-10-23 23:54:10|109992.7|109792.7|109990.8|109790.8|110006.2|109814|109970.6|109789.1|61
1729727660000|2024-10-23 23:54:20|109991.1|109791.1|109999.7|109799.7|109999.9|109815.5|109975.1|109786.9|52
1729727670000|2024-10-23 23:54:30|110000.4|109800.4|109992.9|109792.9|110004.6|109804.6|109990|109790|51
1729727680000|2024-10-23 23:54:40|109995.7|109800.1|109996.1|109800.7|110004.4|109804.4|109986|109790.3|48
1729727690000|2024-10-23 23:54:50|109990.4|109803.5|110001.3|109801.3|110002.2|109812.2|109983.4|109792.1|53
1729727700000|2024-10-23 23:55:00|110002.7|109802.7|109999.3|109799.3|110006|109824|109972.5|109793.1|46
1729727710000|2024-10-23 23:55:10|110001.1|109801.1|110001.4|109801.4|110007.3|109811.9|109993.4|109796.9|46
1729727720000|2024-10-23 23:55:20|110002.3|109802.3|110005.7|109805.7|110010.6|109810.6|109996.6|109796.6|48
1729727730000|2024-10-23 23:55:30|110004.2|109804.2|110007.5|109807.5|110009.9|109819.7|109994.1|109799.3|51
1729727740000|2024-10-23 23:55:40|110007.3|109807.3|110007|109807|110014.1|109832.6|109984.6|109798.2|62
1729727750000|2024-10-23 23:55:50|110002.2|109802.2|110008.7|109808.7|110009.4|109828.4|109985.6|109801.2|50
1729727760000|2024-10-23 23:56:00|110009.9|109809.9|110005.6|109805.6|110010.2|109818.6|109988.8|109803.2|46
1729727770000|2024-10-23 23:56:10|110008.6|109808.6|110006.4|109806.4|110011.3|109817.5|109991|109801.9|44
1729727780000|2024-10-23 23:56:20|110007|109807|110005.4|109805.4|110012.3|109828.6|109999|109800.8|55
1729727790000|2024-10-23 23:56:30|110005.9|109805.9|110003|109803|110009.1|109822.1|109996.4|109800.1|52
1729727800000|2024-10-23 23:56:40|110004|109804|109999.2|109799.2|110004.9|109812.7|109991|109797.3|50
1729727810000|2024-10-23 23:56:50|109999.8|109799.8|109997.4|109797.4|110006.5|109824.9|109981.9|109793.5|47
1729727820000|2024-10-23 23:57:00|109999.5|109799.5|109997.6|109797.6|110006.3|109828|109991.6|109797.6|54
1729727830000|2024-10-23 23:57:10|109999.5|109799.5|110003.1|109803.1|110009.8|109811.9|109971.7|109797.5|52
1729727840000|2024-10-23 23:57:20|110003.5|109803.5|110005.3|109805.3|110008.3|109819.2|109994.6|109796.5|49
1729727850000|2024-10-23 23:57:30|110005.5|109805.5|110008.3|109808.3|110010.9|109832.9|109986.4|109804.1|48
1729727860000|2024-10-23 23:57:40|110005|109805|110007.2|109807.2|110008.4|109822|109989.7|109802.5|57
1729727870000|2024-10-23 23:57:50|110007|109807|110001.7|109801.7|110007|109815|109988.4|109798.5|49
1729727880000|2024-10-23 23:58:00|110002.4|109802.4|110003|109803|110005.6|109805.6|109990.2|109792.8|49
1729727890000|2024-10-23 23:58:10|110002.2|109802.2|110001.7|109801.7|110008.7|109823.6|109975.6|109798.5|50
1729727900000|2024-10-23 23:58:20|110003.2|109803.2|110001.3|109801.3|110006.4|109822.2|109985.9|109798.9|60
1729727910000|2024-10-23 23:58:30|110001.1|109801.1|110002.1|109802.1|110006.9|109820.1|109986.8|109797.7|48
1729727920000|2024-10-23 23:58:40|110003.8|109803.8|109999.2|109799.2|110005.9|109815.9|109983.9|109799.2|51
1729727930000|2024-10-23 23:58:50|110001.4|109801.4|110003.9|109803.9|110009.4|109823.9|109978.1|109795.9|51
1729727940000|2024-10-23 23:59:00|110002.7|109802.7|109998.4|109798.4|110005.2|109805.2|109991.5|109796|46
1729727950000|2024-10-23 23:59:10|109999.2|109799.2|109999.3|109799.3|110007.9|109821.5|109985.5|109795.8|48
1729727960000|2024-10-23 23:59:20|109999.9|109799.9|109999.4|109799.4|110008.6|109820.4|109997.6|109797.6|53
1729727970000|2024-10-23 23:59:30|110000.2|109800.2|109998.9|109798.9|110001.7|109819.6|109990.3|109796.7|54
1729727980000|2024-10-23 23:59:40|109998.3|109798.3|109993.8|109796.7|110004.5|109810|109985.5|109796.6|46
1729727990000|2024-10-23 23:59:50|109998.1|109798.1|110001.7|109801.7|110011.5|109819.6|109974.4|109797.4|39
1729728000000|2024-10-24 00:00:00|110002.4|109802.4|109915.7|109865.7|110002.4|109870.5|109898.5|109786.9|45
1729728010000|2024-10-24 00:00:10|109914.7|109864.7|109938|109811.2|109938.7|109866.8|109899.1|109810.4|53
1729728020000|2024-10-24 00:00:20|109936.5|109810.7|109900.8|109850.8|109937.4|109860.2|109899.3|109810.7|26
1729728030000|2024-10-24 00:00:30|109910.1|109860.1|109888.4|109838.4|109910.1|109860.1|109888.4|109838.4|45
1729728040000|2024-10-24 00:00:40|109888.5|109838.5|109879.4|109829.4|109888.5|109838.5|109879.4|109829.4|28
1729728050000|2024-10-24 00:00:50|109880.7|109830.7|109875.7|109825.7|109888.7|109838.7|109868.8|109818.8|53
1729728060000|2024-10-24 00:01:00|109874.6|109824.6|109869.1|109819.1|109877.8|109827.8|109867.4|109817.4|51
1729728070000|2024-10-24 00:01:10|109871.8|109821.8|109867.1|109817.1|109875.1|109825.1|109867.1|109817.1|25
1729728080000|2024-10-24 00:01:20|109868|109818|109874.2|109824.2|109877.3|109827.3|109866|109816|50
1729728090000|2024-10-24 00:01:30|109873.3|109823.3|109869.9|109819.9|109874.6|109824.6|109868.5|109818.5|27
1729728100000|2024-10-24 00:01:40|109869.2|109819.2|109868.9|109818.9|109870.9|109820.9|109868.9|109818.9|32
1729728110000|2024-10-24 00:01:50|109869.7|109819.7|109868.7|109818.7|109870.9|109820.9|109868.2|109818.2|36
1729728120000|2024-10-24 00:02:00|109870.1|109820.1|109866.2|109816.2|109872.5|109822.5|109864.3|109814.3|45
1729728130000|2024-10-24 00:02:10|109866.1|109816.1|109866|109816|109868.8|109818.8|109864.3|109814.3|39
1729728140000|2024-10-24 00:02:20|109865.5|109815.5|109866.9|109816.9|109871.8|109821.8|109864.5|109814.5|36
1729728150000|2024-10-24 00:02:30|109866.8|109816.8|109866.5|109816.5|109867.1|109817.1|109857.9|109807.9|51
1729728160000|2024-10-24 00:02:40|109868.3|109818.3|109870|109820|109870.5|109820.5|109863.4|109813.4|23
1729728170000|2024-10-24 00:02:50|109875.8|109825.8|109870|109820|109876.6|109826.6|109869.6|109819.6|17
1729728180000|2024-10-24 00:03:00|109870.2|109820.2|109872.3|109822.3|109873.8|109823.8|109869.3|109819.3|31
1729728190000|2024-10-24 00:03:10|109871.9|109821.9|109872|109822|109872.9|109822.9|109868.4|109818.4|25
1729728200000|2024-10-24 00:03:20|109872.2|109822.2|109870.1|109820.1|109873.6|109823.6|109866.8|109816.8|43
1729728210000|2024-10-24 00:03:30|109869.3|109819.3|109860.7|109810.7|109869.3|109819.3|109858.4|109808.4|34
1729728220000|2024-10-24 00:03:40|109860.6|109810.6|109861.2|109811.2|109864.2|109814.2|109860.6|109810.6|14
1729728230000|2024-10-24 00:03:50|109861.1|109811.1|109865.6|109815.6|109867.6|109817.6|109861|109811|17
1729728240000|2024-10-24 00:04:00|109865.4|109815.4|109863.2|109813.2|109866.4|109816.4|109862.5|109812.5|14
1729728250000|2024-10-24 00:04:10|109863.8|109813.8|109866.3|109816.3|109869.6|109819.6|109863.8|109813.8|13
1729728260000|2024-10-24 00:04:20|109867.5|109817.5|109870|109820|109875.7|109825.7|109867.5|109817.5|55
1729728270000|2024-10-24 00:04:30|109870.8|109820.8|109870.8|109820.8|109880|109830|109869.7|109819.7|63
1729728280000|2024-10-24 00:04:40|109875.2|109825.2|109876.1|109826.1|109876.1|109826.1|109870.3|109820.3|38
1729728290000|2024-10-24 00:04:50|109873.5|109823.5|109867|109817|109878.3|109828.3|109864.1|109814.1|59
1729728300000|2024-10-24 00:05:00|109866.6|109816.6|109860.1|109810.1|109866.8|109816.8|109860.1|109810.1|50
1729728310000|2024-10-24 00:05:10|109858.4|109808.4|109863.4|109813.4|109863.9|109813.9|109858.2|109808.2|34
1729728320000|2024-10-24 00:05:20|109863.3|109813.3|109862.8|109812.8|109864.8|109814.8|109861.6|109811.6|23
1729728330000|2024-10-24 00:05:30|109862.9|109812.9|109865.8|109815.8|109866.5|109816.5|109860.2|109810.2|33
1729728340000|2024-10-24 00:05:40|109865.7|109815.7|109865.2|109815.2|109867.6|109817.6|109864.8|109814.8|21
1729728350000|2024-10-24 00:05:50|109863.7|109813.7|109862.4|109812.4|109866.7|109816.7|109857.2|109807.2|55
1729728360000|2024-10-24 00:06:00|109862.9|109812.9|109865.4|109815.4|109867.3|109817.3|109861.1|109811.1|50
1729728370000|2024-10-24 00:06:10|109863.8|109813.8|109861.4|109811.4|109864.9|109814.9|109859.8|109809.8|53
1729728380000|2024-10-24 00:06:20|109861.3|109811.3|109854.8|109804.8|109861.3|109811.3|109854.8|109804.8|25
1729728390000|2024-10-24 00:06:30|109854.9|109804.9|109858.3|109808.3|109858.5|109808.5|109854.7|109804.7|25
1729728400000|2024-10-24 00:06:40|109858.4|109808.4|109854.9|109804.9|109865.5|109815.5|109853.1|109803.1|31
1729728410000|2024-10-24 00:06:50|109855|109805|109862.3|109812.3|109866.4|109816.4|109855|109805|31
1729728420000|2024-10-24 00:07:00|109861|109811|109864.3|109814.3|109867.1|109817.1|109859.6|109809.6|38
1729728430000|2024-10-24 00:07:10|109864.5|109814.5|109868.6|109818.6|109871.1|109821.1|109863.4|109813.4|27
1729728440000|2024-10-24 00:07:20|109869.4|109819.4|109870.9|109820.9|109873.2|109823.2|109864.7|109814.7|37
1729728450000|2024-10-24 00:07:30|109871.2|109821.2|109875.1|109825.1|109876.6|109826.6|109870.3|109820.3|42
1729728460000|2024-10-24 00:07:40|109875.2|109825.2|109873.6|109823.6|109875.6|109825.6|109873.6|109823.6|12
1729728470000|2024-10-24 00:07:50|109873.7|109823.7|109870.9|109820.9|109873.8|109823.8|109870.9|109820.9|11
1729728480000|2024-10-24 00:08:00|109872.7|109822.7|109860.9|109810.9|109872.7|109822.7|109859.9|109809.9|48
1729728490000|2024-10-24 00:08:10|109860.8|109810.8|109863.9|109813.9|109867.8|109817.8|109860.1|109810.1|63
1729728500000|2024-10-24 00:08:20|109864.9|109814.9|109866.7|109816.7|109866.7|109816.7|109862.2|109812.2|29
1729728510000|2024-10-24 00:08:30|109869|109819|109872.3|109822.3|109873.1|109823.1|109867.7|109817.7|23
1729728520000|2024-10-24 00:08:40|109871.9|109821.9|109866.7|109816.7|109872.7|109822.7|109865.7|109815.7|30
1729728530000|2024-10-24 00:08:50|109867.7|109817.7|109867.1|109817.1|109869.8|109819.8|109865.6|109815.6|33
1729728540000|2024-10-24 00:09:00|109869|109819|109867.6|109817.6|109870.4|109820.4|109867.6|109817.6|24
1729728550000|2024-10-24 00:09:10|109867.8|109817.8|109864.7|109814.7|109867.8|109817.8|109862.1|109812.1|15
1729728560000|2024-10-24 00:09:20|109864.6|109814.6|109862|109812|109871.8|109821.8|109862|109812|24
1729728570000|2024-10-24 00:09:30|109866.5|109816.5|109874.9|109824.9|109878.4|109828.4|109865.8|109815.8|50
1729728580000|2024-10-24 00:09:40|109874.4|109824.4|109875.4|109825.4|109876.9|109826.9|109873.8|109823.8|41
1729728590000|2024-10-24 00:09:50|109874.7|109824.7|109875.7|109825.7|109878.4|109828.4|109870.9|109820.9|32
1729728600000|2024-10-24 00:10:00|109875.8|109825.8|109876|109826|109877.8|109827.8|109873.6|109823.6|43
1729728610000|2024-10-24 00:10:10|109873.9|109823.9|109870.6|109820.6|109879.6|109829.6|109870.6|109820.6|55
1729728620000|2024-10-24 00:10:20|109870.5|109820.5|109867.5|109817.5|109875.7|109825.7|109867.2|109817.2|38
1729728630000|2024-10-24 00:10:30|109868|109818|109865.1|109815.1|109869|109819|109863.3|109813.3|33
1729728640000|2024-10-24 00:10:40|109864.2|109814.2|109875.1|109825.1|109875.9|109825.9|109863.1|109813.1|26
1729728650000|2024-10-24 00:10:50|109875.2|109825.2|109875.2|109825.2|109876.5|109826.5|109874|109824|22
1729728660000|2024-10-24 00:11:00|109872.7|109822.7|109876.3|109826.3|109878.2|109828.2|109870|109820|61
1729728670000|2024-10-24 00:11:10|109877.7|109827.7|109875.6|109825.6|109878.3|109828.3|109872.8|109822.8|17
1729728680000|2024-10-24 00:11:20|109876.8|109826.8|109875.7|109825.7|109879.4|109829.4|109874|109824|56
1729728690000|2024-10-24 00:11:30|109877|109827|109875.6|109825.6|109879.4|109829.4|109873.2|109823.2|47
1729728700000|2024-10-24 00:11:40|109875.4|109825.4|109874.3|109824.3|109878.4|109828.4|109873.1|109823.1|21
1729728710000|2024-10-24 00:11:50|109872.7|109822.7|109874.6|109824.6|109877.9|109827.9|109870.2|109820.2|37
1729728720000|2024-10-24 00:12:00|109874.8|109824.8|109874.8|109824.8|109878.7|109828.7|109873.9|109823.9|35
1729728730000|2024-10-24 00:12:10|109875.6|109825.6|109878.2|109828.2|109879.5|109829.5|109873.5|109823.5|30
1729728740000|2024-10-24 00:12:20|109879.5|109829.5|109878.9|109828.9|109882.1|109832.1|109877.8|109827.8|27
1729728750000|2024-10-24 00:12:30|109878.8|109828.8|109880.2|109830.2|109881.3|109831.3|109876.1|109826.1|54
1729728760000|2024-10-24 00:12:40|109878.7|109828.7|109890.4|109840.4|109890.7|109840.7|109877.8|109827.8|44
1729728770000|2024-10-24 00:12:50|109888.8|109838.8|109889.3|109839.3|109892.8|109842.8|109884.8|109834.8|72
1729728780000|2024-10-24 00:13:00|109891|109841|109887.5|109837.5|109891.5|109841.5|109885.5|109835.5|72
1729728790000|2024-10-24 00:13:10|109888.2|109838.2|109879.8|109829.8|109890.4|109840.4|109877.6|109827.6|56
1729728800000|2024-10-24 00:13:20|109880.5|109830.5|109879.3|109829.3|109880.5|109830.5|109878.2|109828.2|13
1729728810000|2024-10-24 00:13:30|109879.4|109829.4|109879.2|109829.2|109882.1|109832.1|109876.7|109826.7|23
1729728820000|2024-10-24 00:13:40|109877.7|109827.7|109877|109827|109881.3|109831.3|109873.1|109823.1|26
1729728830000|2024-10-24 00:13:50|109879.9|109829.9|109881.3|109831.3|109883|109833|109876.9|109826.9|18
1729728840000|2024-10-24 00:14:00|109881.1|109831.1|109881.2|109831.2|109882.4|109832.4|109876.4|109826.4|48
1729728850000|2024-10-24 00:14:10|109880.5|109830.5|109881.8|109831.8|109883.2|109833.2|109876.6|109826.6|47
1729728860000|2024-10-24 00:14:20|109879.7|109829.7|109878.6|109828.6|109880.3|109830.3|109877.6|109827.6|40
1729728870000|2024-10-24 00:14:30|109879.2|109829.2|109893.3|109843.3|109897|109847|109878|109828|40
1729728880000|2024-10-24 00:14:40|109893.4|109843.4|109891.6|109841.6|109896.6|109846.6|109889.9|109839.9|38
1729728890000|2024-10-24 00:14:50|109890.6|109840.6|109902.1|109852.1|109911.2|109861.2|109890.6|109840.6|74
1729728900000|2024-10-24 00:15:00|109901.7|109851.7|109914|109864|109914.4|109864.4|109897|109847|67
1729728910000|2024-10-24 00:15:10|109914.6|109864.6|109912.3|109862.3|109917.9|109867.9|109908.9|109858.9|47
1729728920000|2024-10-24 00:15:20|109911.1|109861.1|109912.6|109862.6|109917.7|109867.7|109911|109861|47
1729728930000|2024-10-24 00:15:30|109912.7|109862.7|109915.1|109865.1|109916.6|109866.6|109908.4|109858.4|44
1729728940000|2024-10-24 00:15:40|109913.4|109863.4|109912.8|109862.8|109916.2|109866.2|109907|109857|26
1729728950000|2024-10-24 00:15:50|109913.4|109863.4|109913.1|109863.1|109917.7|109867.7|109907.3|109857.3|49
1729728960000|2024-10-24 00:16:00|109914.6|109864.6|109916.1|109866.1|109919|109869|109909.8|109859.8|37
1729728970000|2024-10-24 00:16:10|109916.8|109866.8|109913.2|109863.2|109917.9|109867.9|109913.2|109863.2|39
1729728980000|2024-10-24 00:16:20|109914.6|109864.6|109911.7|109861.7|109915.6|109865.6|109910.1|109860.1|27
1729728990000|2024-10-24 00:16:30|109912.4|109862.4|109915.5|109865.5|109915.9|109865.9|109907.6|109857.6|32
1729729000000|2024-10-24 00:16:40|109913.5|109863.5|109916.7|109866.7|109917.2|109867.2|109907.1|109857.1|43
1729729010000|2024-10-24 00:16:50|109914.6|109864.6|109917|109867|109920.5|109870.5|109912.9|109862.9|49
1729729020000|2024-10-24 00:17:00|109917.1|109867.1|109920.3|109870.3|109928.5|109878.5|109916|109866|35
1729729030000|2024-10-24 00:17:10|109925|109875|109920.6|109870.6|109925.2|109875.2|109916.5|109866.5|24
1729729040000|2024-10-24 00:17:20|109918.8|109868.8|109915.8|109865.8|109924.8|109874.8|109911.1|109861.1|47
1729729050000|2024-10-24 00:17:30|109910.6|109860.6|109911.2|109861.2|109914.9|109864.9|109907.3|109857.3|41
1729729060000|2024-10-24 00:17:40|109911.1|109861.1|109918.6|109868.6|109920.9|109870.9|109908.4|109858.4|40
1729729070000|2024-10-24 00:17:50|109921.4|109871.4|109924.6|109874.6|109925.8|109875.8|109914.2|109864.2|58
1729729080000|2024-10-24 00:18:00|109923.9|109873.9|109927.4|109877.4|109933.5|109883.5|109919.1|109869.1|66
1729729090000|2024-10-24 00:18:10|109926.2|109876.2|109929.6|109879.6|109934.3|109884.3|109926.2|109876.2|50
1729729100000|2024-10-24 00:18:20|109928.3|109878.3|109935.6|109885.6|109940.7|109890.7|109928.3|109878.3|60
1729729110000|2024-10-24 00:18:30|109935.7|109885.7|109935.6|109885.6|109940.3|109890.3|109931.1|109881.1|66
1729729120000|2024-10-24 00:18:40|109935.7|109885.7|109940.6|109890.6|109942.6|109892.6|109935.3|109885.3|43
1729729130000|2024-10-24 00:18:50|109937.5|109887.5|109941.5|109891.5|109942.3|109892.3|109936.7|109886.7|61
1729729140000|2024-10-24 00:19:00|109941.3|109891.3|109939.7|109889.7|109943.6|109893.6|109937.4|109887.4|55
1729729150000|2024-10-24 00:19:10|109942.4|109892.4|109932|109882|109943.5|109893.5|109931.3|109881.3|61
1729729160000|2024-10-24 00:19:20|109931.6|109881.6|109918.5|109868.5|109932.4|109882.4|109917.7|109867.7|52
1729729170000|2024-10-24 00:19:30|109918.2|109868.2|109907.6|109857.6|109919.5|109869.5|109905|109855|60
1729729180000|2024-10-24 00:19:40|109905.7|109855.7|109904.7|109854.7|109909.4|109859.4|109904.6|109854.6|54
1729729190000|2024-10-24 00:19:50|109905.7|109855.7|109904.9|109854.9|109909.1|109859.1|109902.8|109852.8|68
1729729200000|2024-10-24 00:20:00|109903.3|109853.3|109901.4|109851.4|109911.2|109861.2|109901.4|109851.4|35
1729729210000|2024-10-24 00:20:10|109907|109857|109905.1|109855.1|109909.7|109859.7|109902.4|109852.4|18
1729729220000|2024-10-24 00:20:20|109904|109854|109900.3|109850.3|109906.6|109856.6|109899|109849|23
1729729230000|2024-10-24 00:20:30|109899.3|109849.3|109905.8|109855.8|109906.9|109856.9|109895.5|109845.5|39
1729729240000|2024-10-24 00:20:40|109904.5|109854.5|109908.2|109858.2|109909.1|109859.1|109904.5|109854.5|24
1729729250000|2024-10-24 00:20:50|109907|109857|109896.5|109846.5|109909.2|109859.2|109894.3|109844.3|38
1729729260000|2024-10-24 00:21:00|109897.3|109847.3|109892.4|109842.4|109897.7|109847.7|109892.4|109842.4|16
1729729270000|2024-10-24 00:21:10|109891.2|109841.2|109893|109843|109893.1|109843.1|109887.4|109837.4|22
1729729280000|2024-10-24 00:21:20|109892.1|109842.1|109892.4|109842.4|109892.6|109842.6|109892.1|109842.1|10
1729729290000|2024-10-24 00:21:30|109896.8|109846.8|109892.1|109842.1|109896.8|109846.8|109890.2|109840.2|25
1729729300000|2024-10-24 00:21:40|109892.2|109842.2|109892|109842|109895.4|109845.4|109891.9|109841.9|13
1729729310000|2024-10-24 00:21:50|109892.6|109842.6|109897.8|109847.8|109903.3|109853.3|109891.7|109841.7|27
1729729320000|2024-10-24 00:22:00|109897.2|109847.2|109904.9|109854.9|109913.1|109863.1|109896.4|109846.4|56
1729729330000|2024-10-24 00:22:10|109905.2|109855.2|109889.6|109839.6|109907.8|109857.8|109889.6|109839.6|51
1729729340000|2024-10-24 00:22:20|109889.7|109839.7|109887.5|109837.5|109889.8|109839.8|109884.3|109834.3|38
1729729350000|2024-10-24 00:22:30|109887.3|109837.3|109889.9|109839.9|109891|109841|109886.8|109836.8|23
1729729360000|2024-10-24 00:22:40|109891.1|109841.1|109891|109841|109891.1|109841.1|109886.8|109836.8|28
1729729370000|2024-10-24 00:22:50|109890.1|109840.1|109904.7|109854.7|109908.3|109858.3|109890.1|109840.1|46
1729729380000|2024-10-24 00:23:00|109904.8|109854.8|109898.3|109848.3|109905|109855|109896.5|109846.5|39
1729729390000|2024-10-24 00:23:10|109897.6|109847.6|109896|109846|109897.7|109847.7|109894.8|109844.8|14
1729729400000|2024-10-24 00:23:20|109896.1|109846.1|109891.7|109841.7|109897.7|109847.7|109891.7|109841.7|16
1729729410000|2024-10-24 00:23:30|109895|109845|109886.2|109836.2|109895|109845|109885.3|109835.3|19
1729729420000|2024-10-24 00:23:40|109885.4|109835.4|109887.7|109837.7|109891.8|109841.8|109885.4|109835.4|27
1729729430000|2024-10-24 00:23:50|109888.5|109838.5|109890.3|109840.3|109907|109857|109887.3|109837.3|36
1729729440000|2024-10-24 00:24:00|109888.7|109838.7|109887.4|109837.4|109890.7|109840.7|109887.4|109837.4|11
1729729450000|2024-10-24 00:24:10|109887.3|109837.3|109893|109843|109899.1|109849.1|109884.8|109834.8|21
1729729460000|2024-10-24 00:24:20|109890.8|109840.8|109888|109838|109894.6|109844.6|109888|109838|37
1729729470000|2024-10-24 00:24:30|109893.5|109843.5|109882.6|109832.6|109893.5|109843.5|109882.6|109832.6|39
1729729480000|2024-10-24 00:24:40|109883.6|109833.6|109883.8|109833.8|109889.9|109839.9|109880.5|109830.5|29
1729729490000|2024-10-24 00:24:50|109884.3|109834.3|109893|109843|109894.4|109844.4|109884.3|109834.3|33
1729729500000|2024-10-24 00:25:00|109893.2|109843.2|109896.1|109846.1|109904.6|109854.6|109893.2|109843.2|33
1729729510000|2024-10-24 00:25:10|109894.5|109844.5|109893.1|109843.1|109897.6|109847.6|109890.6|109840.6|20
1729729520000|2024-10-24 00:25:20|109891.9|109841.9|109891.9|109841.9|109892.8|109842.8|109891.4|109841.4|9
1729729530000|2024-10-24 00:25:30|109892|109842|109892.5|109842.5|109892.5|109842.5|109892|109842|3
1729729540000|2024-10-24 00:25:40|109893.1|109843.1|109885.7|109835.7|109894.4|109844.4|109885.7|109835.7|7
1729729550000|2024-10-24 00:25:50|109884.8|109834.8|109885.2|109835.2|109893.3|109843.3|109884.8|109834.8|17
1729729560000|2024-10-24 00:26:00|109885.1|109835.1|109891.3|109841.3|109894.4|109844.4|109883.2|109833.2|22
1729729570000|2024-10-24 00:26:10|109890.7|109840.7|109889.3|109839.3|109893.1|109843.1|109889.3|109839.3|21
1729729580000|2024-10-24 00:26:20|109889.2|109839.2|109888.9|109838.9|109892.3|109842.3|109888.9|109838.9|16
1729729590000|2024-10-24 00:26:30|109888.6|109838.6|109882|109832|109888.6|109838.6|109882|109832|19
1729729600000|2024-10-24 00:26:40|109880.6|109830.6|109882.2|109832.2|109884.7|109834.7|109879.7|109829.7|23
1729729610000|2024-10-24 00:26:50|109883|109833|109881.8|109831.8|109885.5|109835.5|109879.9|109829.9|27
1729729620000|2024-10-24 00:27:00|109880.9|109830.9|109877|109827|109881.3|109831.3|109876.9|109826.9|24
1729729630000|2024-10-24 00:27:10|109874.8|109824.8|109880.2|109830.2|109881.7|109831.7|109874.6|109824.6|14
1729729640000|2024-10-24 00:27:20|109880.1|109830.1|109888|109838|109888.6|109838.6|109879.1|109829.1|19
1729729650000|2024-10-24 00:27:30|109892.1|109842.1|109891.9|109841.9|109898.8|109848.8|109885.5|109835.5|28
1729729660000|2024-10-24 00:27:40|109891.2|109841.2|109892.8|109842.8|109894.9|109844.9|109889.5|109839.5|20
1729729670000|2024-10-24 00:27:50|109892.9|109842.9|109893|109843|109895.6|109845.6|109891.1|109841.1|38
1729729680000|2024-10-24 00:28:00|109893.1|109843.1|109893|109843|109898.6|109848.6|109889.9|109839.9|19
1729729690000|2024-10-24 00:28:10|109892.8|109842.8|109884.3|109834.3|109897|109847|109881.9|109831.9|38
1729729700000|2024-10-24 00:28:20|109884.1|109834.1|109888.9|109838.9|109892.3|109842.3|109877.5|109827.5|48
1729729710000|2024-10-24 00:28:30|109882.5|109832.5|109888.4|109838.4|109894.2|109844.2|109882.5|109832.5|46
1729729720000|2024-10-24 00:28:40|109888.1|109838.1|109886.2|109836.2|109889.1|109839.1|109885.3|109835.3|19
1729729730000|2024-10-24 00:28:50|109883.3|109833.3|109890.8|109840.8|109893.3|109843.3|109883.3|109833.3|43
1729729740000|2024-10-24 00:29:00|109890.7|109840.7|109891.1|109841.1|109895.8|109845.8|109887|109837|51
1729729750000|2024-10-24 00:29:10|109891.5|109841.5|109896.5|109846.5|109897.3|109847.3|109888.8|109838.8|23
1729729760000|2024-10-24 00:29:20|109887|109837|109889.1|109839.1|109895.8|109845.8|109884.5|109834.5|50
1729729770000|2024-10-24 00:29:30|109889.9|109839.9|109886.7|109836.7|109894|109844|109886.7|109836.7|50
1729729780000|2024-10-24 00:29:40|109887.9|109837.9|109886.1|109836.1|109889.8|109839.8|109880.2|109830.2|50
1729729790000|2024-10-24 00:29:50|109888.1|109838.1|109881.9|109831.9|109889.7|109839.7|109873.6|109823.6|57
1729729800000|2024-10-24 00:30:00|109880.8|109830.8|109878.1|109828.1|109884.5|109834.5|109878.1|109828.1|28
1729729810000|2024-10-24 00:30:10|109878.3|109828.3|109877.3|109827.3|109879.3|109829.3|109877.3|109827.3|14
1729729820000|2024-10-24 00:30:20|109877.4|109827.4|109892.8|109842.8|109893.6|109843.6|109877.1|109827.1|20
1729729830000|2024-10-24 00:30:30|109894.9|109844.9|109899.1|109849.1|109900.4|109850.4|109892.5|109842.5|50
1729729840000|2024-10-24 00:30:40|109900.5|109850.5|109894.2|109844.2|109903.1|109853.1|109894.1|109844.1|31
1729729850000|2024-10-24 00:30:50|109893.8|109843.8|109874.1|109824.1|109898.3|109848.3|109874.1|109824.1|32
1729729860000|2024-10-24 00:31:00|109873.8|109823.8|109873.5|109823.5|109874.6|109824.6|109872.9|109822.9|17
1729729870000|2024-10-24 00:31:10|109873.4|109823.4|109872.3|109822.3|109875.6|109825.6|109872|109822|12
1729729880000|2024-10-24 00:31:20|109872.5|109822.5|109867.2|109817.2|109872.5|109822.5|109867.2|109817.2|15
1729729890000|2024-10-24 00:31:30|109867.9|109817.9|109868.7|109818.7|109870.9|109820.9|109867.9|109817.9|7
1729729900000|2024-10-24 00:31:40|109868.2|109818.2|109868|109818|109868.8|109818.8|109868|109818|5
1729729910000|2024-10-24 00:31:50|109871.9|109821.9|109868.1|109818.1|109871.9|109821.9|109867.9|109817.9|14
1729729920000|2024-10-24 00:32:00|109871.1|109821.1|109872|109822|109886.2|109836.2|109868.8|109818.8|25
1729729930000|2024-10-24 00:32:10|109871.8|109821.8|109871.1|109821.1|109877.1|109827.1|109869.5|109819.5|28
1729729940000|2024-10-24 00:32:20|109871.2|109821.2|109858.3|109808.3|109877.2|109827.2|109857.7|109807.7|27
1729729950000|2024-10-24 00:32:30|109858.4|109808.4|109856|109806|109862.9|109812.9|109855.2|109805.2|26
1729729960000|2024-10-24 00:32:40|109855.7|109805.7|109858.9|109808.9|109863.9|109813.9|109855.7|109805.7|21
1729729970000|2024-10-24 00:32:50|109861.8|109811.8|109864.9|109814.9|109864.9|109814.9|109857.1|109807.1|15
1729729980000|2024-10-24 00:33:00|109860.8|109810.8|109858.1|109808.1|109864.8|109814.8|109857.7|109807.7|15
1729729990000|2024-10-24 00:33:10|109860.5|109810.5|109857.3|109807.3|109861.2|109811.2|109856.3|109806.3|10
1729730000000|2024-10-24 00:33:20|109855.9|109805.9|109855.1|109805.1|109859.3|109809.3|109854.6|109804.6|11
1729730010000|2024-10-24 00:33:30|109854.9|109804.9|109854.4|109804.4|109858.9|109808.9|109854.3|109804.3|11
1729730020000|2024-10-24 00:33:40|109854.3|109804.3|109856.7|109806.7|109861.1|109811.1|109853.5|109803.5|21
1729730030000|2024-10-24 00:33:50|109857|109807|109856.3|109806.3|109863|109813|109855.3|109805.3|21
1729730040000|2024-10-24 00:34:00|109856.1|109806.1|109843.3|109793.3|109860.7|109810.7|109835.5|109785.5|39
1729730050000|2024-10-24 00:34:10|109843.6|109793.6|109836.2|109786.2|109844|109794|109836|109786|40
1729730060000|2024-10-24 00:34:20|109838.4|109788.4|109835.9|109785.9|109840.5|109790.5|109834.1|109784.1|30
1729730070000|2024-10-24 00:34:30|109837.4|109787.4|109835.2|109785.2|109838.9|109788.9|109834.8|109784.8|17
1729730080000|2024-10-24 00:34:40|109833.8|109783.8|109836.2|109786.2|109841.7|109791.7|109833.1|109783.1|49
1729730090000|2024-10-24 00:34:50|109836.3|109786.3|109839.1|109789.1|109842.7|109792.7|109834.6|109784.6|28
1729730100000|2024-10-24 00:35:00|109836.7|109786.7|109836.7|109786.7|109842.6|109792.6|109833.9|109783.9|47
1729730110000|2024-10-24 00:35:10|109838.4|109788.4|109836.8|109786.8|109840.3|109790.3|109832|109782|32
1729730120000|2024-10-24 00:35:20|109838.8|109788.8|109838.2|109788.2|109842.1|109792.1|109835.8|109785.8|25
1729730130000|2024-10-24 00:35:30|109837|109787|109835.1|109785.1|109839.1|109789.1|109833.8|109783.8|18
1729730140000|2024-10-24 00:35:40|109836.6|109786.6|109835.2|109785.2|109840|109790|109833.6|109783.6|26
1729730150000|2024-10-24 00:35:50|109837|109787|109839.8|109789.8|109843.3|109793.3|109833.4|109783.4|42
1729730160000|2024-10-24 00:36:00|109840.8|109790.8|109835.7|109785.7|109841.4|109791.4|109833.6|109783.6|45
1729730170000|2024-10-24 00:36:10|109834.7|109784.7|109837.3|109787.3|109841|109791|109834.7|109784.7|28
1729730180000|2024-10-24 00:36:20|109835.9|109785.9|109837.8|109787.8|109841.7|109791.7|109833.1|109783.1|34
1729730190000|2024-10-24 00:36:30|109836.1|109786.1|109840.8|109790.8|109842.7|109792.7|109835.8|109785.8|45
1729730200000|2024-10-24 00:36:40|109838.6|109788.6|109842.5|109792.5|109842.5|109792.5|109833.7|109783.7|21
1729730210000|2024-10-24 00:36:50|109839.3|109789.3|109835.5|109785.5|109846.9|109796.9|109835.3|109785.3|31
1729730220000|2024-10-24 00:37:00|109837.3|109787.3|109850.9|109800.9|109858.8|109808.8|109835.8|109785.8|35
1729730230000|2024-10-24 00:37:10|109847.4|109797.4|109852.2|109802.2|109854.7|109804.7|109842.8|109792.8|39
1729730240000|2024-10-24 00:37:20|109852.3|109802.3|109844.8|109794.8|109853.4|109803.4|109844.8|109794.8|25
1729730250000|2024-10-24 00:37:30|109844.7|109794.7|109846.8|109796.8|109855.9|109805.9|109844.6|109794.6|40
1729730260000|2024-10-24 00:37:40|109845.7|109795.7|109842.8|109792.8|109849.2|109799.2|109842.8|109792.8|15
1729730270000|2024-10-24 00:37:50|109845.2|109795.2|109850.5|109800.5|109855.2|109805.2|109842.6|109792.6|35
1729730280000|2024-10-24 00:38:00|109847.6|109797.6|109847.5|109797.5|109851.6|109801.6|109841.2|109791.2|34
1729730290000|2024-10-24 00:38:10|109850.9|109800.9|109846.7|109796.7|109850.9|109800.9|109846.2|109796.2|26
1729730300000|2024-10-24 00:38:20|109846.6|109796.6|109846.1|109796.1|109848|109798|109846|109796|10
1729730310000|2024-10-24 00:38:30|109846|109796|109844.9|109794.9|109849.6|109799.6|109843|109793|20
1729730320000|2024-10-24 00:38:40|109847.9|109797.9|109845.2|109795.2|109847.9|109797.9|109844.1|109794.1|11
1729730330000|2024-10-24 00:38:50|109845.3|109795.3|109843.5|109793.5|109847.3|109797.3|109843.4|109793.4|23
1729730340000|2024-10-24 00:39:00|109843.6|109793.6|109844|109794|109847.9|109797.9|109843.1|109793.1|9
1729730350000|2024-10-24 00:39:10|109843.9|109793.9|109842.2|109792.2|109845.6|109795.6|109841.7|109791.7|18
1729730360000|2024-10-24 00:39:20|109842.7|109792.7|109842.2|109792.2|109842.9|109792.9|109842.1|109792.1|10
1729730370000|2024-10-24 00:39:30|109842.9|109792.9|109797.4|109747.4|109842.9|109792.9|109793.9|109743.9|72
1729730380000|2024-10-24 00:39:40|109796.7|109746.7|109800.5|109750.5|109802.9|109752.9|109795|109745|68
1729730390000|2024-10-24 00:39:50|109800.2|109750.2|109791.3|109741.3|109801.2|109751.2|109791|109741|66
1729730400000|2024-10-24 00:40:00|109789.8|109739.8|109789.4|109739.4|109795.9|109745.9|109787.2|109737.2|58
1729730410000|2024-10-24 00:40:10|109790.2|109740.2|109789.3|109739.3|109795.9|109745.9|109787.7|109737.7|69
1729730420000|2024-10-24 00:40:20|109789.4|109739.4|109803|109753|109807.1|109757.1|109789.4|109739.4|68
1729730430000|2024-10-24 00:40:30|109800.2|109750.2|109797.2|109747.2|109805.4|109755.4|109795.8|109745.8|56
1729730440000|2024-10-24 00:40:40|109795.9|109745.9|109801.2|109751.2|109805.2|109755.2|109795.8|109745.8|50
1729730450000|2024-10-24 00:40:50|109804.5|109754.5|109806.9|109756.9|109808.1|109758.1|109802.4|109752.4|23
1729730460000|2024-10-24 00:41:00|109807.3|109757.3|109814.5|109764.5|109814.5|109764.5|109805.2|109755.2|24
1729730470000|2024-10-24 00:41:10|109813.8|109763.8|109818.8|109768.8|109818.8|109768.8|109812.7|109762.7|59
1729730480000|2024-10-24 00:41:20|109819|109769|109819|109769|109822.7|109772.7|109813.3|109763.3|72
1729730490000|2024-10-24 00:41:30|109818.2|109768.2|109820.8|109770.8|109822|109772|109814.8|109764.8|56
1729730500000|2024-10-24 00:41:40|109818.3|109768.3|109827|109777|109830.6|109780.6|109817.7|109767.7|62
1729730510000|2024-10-24 00:41:50|109827.9|109777.9|109833.1|109783.1|109838.8|109788.8|109825.1|109775.1|74
1729730520000|2024-10-24 00:42:00|109833.4|109783.4|109834.5|109784.5|109844.3|109794.3|109829.6|109779.6|71
1729730530000|2024-10-24 00:42:10|109833.8|109783.8|109835.2|109785.2|109837.8|109787.8|109832.8|109782.8|60
1729730540000|2024-10-24 00:42:20|109837.6|109787.6|109832.4|109782.4|109840.4|109790.4|109830.4|109780.4|71
1729730550000|2024-10-24 00:42:30|109831.2|109781.2|109831.7|109781.7|109835.6|109785.6|109823.6|109773.6|72
1729730560000|2024-10-24 00:42:40|109831.3|109781.3|109828.6|109778.6|109833.7|109783.7|109826|109776|66
1729730570000|2024-10-24 00:42:50|109829.5|109779.5|109834.1|109784.1|109834.1|109784.1|109825.7|109775.7|67
1729730580000|2024-10-24 00:43:00|109833.5|109783.5|109829.5|109779.5|109833.6|109783.6|109817.6|109767.6|75
1729730590000|2024-10-24 00:43:10|109829.1|109779.1|109831.6|109781.6|109833.7|109783.7|109823.3|109773.3|73
1729730600000|2024-10-24 00:43:20|109830.7|109780.7|109833.9|109783.9|109835.9|109785.9|109826.3|109776.3|75
1729730610000|2024-10-24 00:43:30|109833.1|109783.1|109834.6|109784.6|109836.3|109786.3|109825.2|109775.2|74
1729730620000|2024-10-24 00:43:40|109835|109785|109836.5|109786.5|109839|109789|109828.7|109778.7|69
1729730630000|2024-10-24 00:43:50|109836.3|109786.3|109830.9|109780.9|109837.9|109787.9|109828.9|109778.9|59
1729730640000|2024-10-24 00:44:00|109831.1|109781.1|109838.3|109788.3|109840.2|109790.2|109830.9|109780.9|34
1729730650000|2024-10-24 00:44:10|109837.3|109787.3|109831.9|109781.9|109838.6|109788.6|109830|109780|74
1729730660000|2024-10-24 00:44:20|109831.4|109781.4|109832.1|109782.1|109838.8|109788.8|109828.8|109778.8|69
1729730670000|2024-10-24 00:44:30|109831.4|109781.4|109832.9|109782.9|109836.2|109786.2|109828|109778|75
1729730680000|2024-10-24 00:44:40|109833.4|109783.4|109830|109780|109835.7|109785.7|109827.6|109777.6|67
1729730690000|2024-10-24 00:44:50|109830.4|109780.4|109828.9|109778.9|109830.4|109780.4|109826.6|109776.6|20
1729730700000|2024-10-24 00:45:00|109829|109779|109832.7|109782.7|109835|109785|109824.8|109774.8|68
1729730710000|2024-10-24 00:45:10|109832.9|109782.9|109834.3|109784.3|109836|109786|109826.5|109776.5|72
1729730720000|2024-10-24 00:45:20|109833|109783|109829.8|109779.8|109834.5|109784.5|109827.1|109777.1|76
1729730730000|2024-10-24 00:45:30|109828.8|109778.8|109831.5|109781.5|109835.3|109785.3|109825.9|109775.9|71
1729730740000|2024-10-24 00:45:40|109833.7|109783.7|109830.2|109780.2|109834.3|109784.3|109826.1|109776.1|74
1729730750000|2024-10-24 00:45:50|109832.3|109782.3|109823.3|109773.3|109835|109785|109822.7|109772.7|73
1729730760000|2024-10-24 00:46:00|109822.7|109772.7|109820|109770|109828.9|109778.9|109819.8|109769.8|63
1729730770000|2024-10-24 00:46:10|109820.2|109770.2|109820|109770|109826.2|109776.2|109815.2|109765.2|60
1729730780000|2024-10-24 00:46:20|109818|109768|109818.1|109768.1|109821.7|109771.7|109815.6|109765.6|55
1729730790000|2024-10-24 00:46:30|109817.9|109767.9|109820.2|109770.2|109820.6|109770.6|109817.9|109767.9|38
1729730800000|2024-10-24 00:46:40|109820.3|109770.3|109818.1|109768.1|109822|109772|109815.6|109765.6|45
1729730810000|2024-10-24 00:46:50|109817.1|109767.1|109819.2|109769.2|109821.4|109771.4|109817.1|109767.1|27
1729730820000|2024-10-24 00:47:00|109819.3|109769.3|109794.4|109744.4|109822.5|109772.5|109792.7|109742.7|51
1729730830000|2024-10-24 00:47:10|109794.9|109744.9|109794.2|109744.2|109801.2|109751.2|109793.2|109743.2|13
1729730840000|2024-10-24 00:47:20|109793.4|109743.4|109793.1|109743.1|109797.4|109747.4|109793|109743|12
1729730850000|2024-10-24 00:47:30|109792.8|109742.8|109792.5|109742.5|109794.6|109744.6|109786.1|109736.1|30
1729730860000|2024-10-24 00:47:40|109793.3|109743.3|109792.9|109742.9|109794.5|109744.5|109791.2|109741.2|13
1729730870000|2024-10-24 00:47:50|109793|109743|109793|109743|109796.9|109746.9|109792.3|109742.3|10
1729730880000|2024-10-24 00:48:00|109793.1|109743.1|109794.7|109744.7|109797.6|109747.6|109791.8|109741.8|24
1729730890000|2024-10-24 00:48:10|109795|109745|109798|109748|109798|109748|109795|109745|23
1729730900000|2024-10-24 00:48:20|109796.6|109746.6|109794.5|109744.5|109798.8|109748.8|109794.5|109744.5|27
1729730910000|2024-10-24 00:48:30|109794.6|109744.6|109794.8|109744.8|109797.5|109747.5|109793.7|109743.7|25
1729730920000|2024-10-24 00:48:40|109795.5|109745.5|109797.6|109747.6|109800.6|109750.6|109793.6|109743.6|25
1729730930000|2024-10-24 00:48:50|109796.1|109746.1|109800.3|109750.3|109807.4|109757.4|109796.1|109746.1|38
1729730940000|2024-10-24 00:49:00|109800.4|109750.4|109802|109752|109804|109754|109799.9|109749.9|20
1729730950000|2024-10-24 00:49:10|109802.2|109752.2|109798.1|109748.1|109802.2|109752.2|109798.1|109748.1|20
1729730960000|2024-10-24 00:49:20|109798.6|109748.6|109791.5|109741.5|109798.6|109748.6|109790.7|109740.7|33
1729730970000|2024-10-24 00:49:30|109791.4|109741.4|109791.9|109741.9|109793.5|109743.5|109791.3|109741.3|18
1729730980000|2024-10-24 00:49:40|109791.5|109741.5|109790|109740|109791.7|109741.7|109789.8|109739.8|23
1729730990000|2024-10-24 00:49:50|109791.5|109741.5|109788.9|109738.9|109793.9|109743.9|109786.6|109736.6|28
1729731000000|2024-10-24 00:50:00|109789.8|109739.8|109791.8|109741.8|109797.3|109747.3|109786|109736|27
1729731010000|2024-10-24 00:50:10|109794.1|109744.1|109794.3|109744.3|109795.9|109745.9|109791.3|109741.3|35
1729731020000|2024-10-24 00:50:20|109794.6|109744.6|109787.2|109737.2|109795.3|109745.3|109786.9|109736.9|29
1729731030000|2024-10-24 00:50:30|109787.7|109737.7|109787.6|109737.6|109790.3|109740.3|109786.6|109736.6|31
1729731040000|2024-10-24 00:50:40|109788.1|109738.1|109787.9|109737.9|109790.1|109740.1|109787.6|109737.6|11
1729731050000|2024-10-24 00:50:50|109788|109738|109789.4|109739.4|109789.4|109739.4|109787.4|109737.4|17
1729731060000|2024-10-24 00:51:00|109789.3|109739.3|109796.6|109746.6|109799.9|109749.9|109789.3|109739.3|46
1729731070000|2024-10-24 00:51:10|109796.5|109746.5|109793|109743|109798.1|109748.1|109792.5|109742.5|24
1729731080000|2024-10-24 00:51:20|109793.1|109743.1|109793.6|109743.6|109796.6|109746.6|109792.9|109742.9|32
1729731090000|2024-10-24 00:51:30|109793.3|109743.3|109779.2|109729.2|109793.3|109743.3|109779.2|109729.2|29
1729731100000|2024-10-24 00:51:40|109778.9|109728.9|109763.7|109713.7|109779.5|109729.5|109753.3|109703.3|28
1729731110000|2024-10-24 00:51:50|109764.2|109714.2|109758.1|109708.1|109765.9|109715.9|109754.7|109704.7|55
1729731120000|2024-10-24 00:52:00|109758|109708|109762.2|109712.2|109768.7|109718.7|109756.8|109706.8|45
1729731130000|2024-10-24 00:52:10|109762.1|109712.1|109764.3|109714.3|109771.2|109721.2|109760.7|109710.7|45
1729731140000|2024-10-24 00:52:20|109763.3|109713.3|109767.8|109717.8|109774.6|109724.6|109761.6|109711.6|48
1729731150000|2024-10-24 00:52:30|109767.9|109717.9|109765.6|109715.6|109772.6|109722.6|109764.1|109714.1|46
1729731160000|2024-10-24 00:52:40|109768.1|109718.1|109764.7|109714.7|109768.1|109718.1|109764.2|109714.2|39
1729731170000|2024-10-24 00:52:50|109765.2|109715.2|109760.5|109710.5|109766.4|109716.4|109760.2|109710.2|36
1729731180000|2024-10-24 00:53:00|109762.8|109712.8|109750.3|109700.3|109762.8|109712.8|109750.2|109700.2|38
1729731190000|2024-10-24 00:53:10|109750.2|109700.2|109744.9|109694.9|109754.3|109704.3|109742.4|109692.4|49
1729731200000|2024-10-24 00:53:20|109746.5|109696.5|109751.5|109701.5|109752.4|109702.4|109743|109693|42
1729731210000|2024-10-24 00:53:30|109750.7|109700.7|109756.7|109706.7|109757.5|109707.5|109749.9|109699.9|40
1729731220000|2024-10-24 00:53:40|109756.6|109706.6|109755|109705|109759.4|109709.4|109746.9|109696.9|61
1729731230000|2024-10-24 00:53:50|109756.7|109706.7|109755.7|109705.7|109764.9|109714.9|109753.2|109703.2|48
1729731240000|2024-10-24 00:54:00|109757.4|109707.4|109759.7|109709.7|109763.6|109713.6|109756.3|109706.3|50
1729731250000|2024-10-24 00:54:10|109762.9|109712.9|109760.1|109710.1|109763.1|109713.1|109755.7|109705.7|54
1729731260000|2024-10-24 00:54:20|109760.3|109710.3|109758.5|109708.5|109762.7|109712.7|109752.4|109702.4|58
1729731270000|2024-10-24 00:54:30|109762|109712|109771.4|109721.4|109771.4|109721.4|109756.8|109706.8|63
1729731280000|2024-10-24 00:54:40|109770.9|109720.9|109770.1|109720.1|109776.8|109726.8|109761.3|109711.3|64
1729731290000|2024-10-24 00:54:50|109771.9|109721.9|109767.4|109717.4|109778|109728|109761.5|109711.5|60
1729731300000|2024-10-24 00:55:00|109768|109718|109785.1|109735.1|109788.1|109738.1|109762.3|109712.3|49
1729731310000|2024-10-24 00:55:10|109784.2|109734.2|109785|109735|109786.1|109736.1|109781.9|109731.9|27
1729731320000|2024-10-24 00:55:20|109787.3|109737.3|109787.5|109737.5|109789|109739|109783.9|109733.9|30
1729731330000|2024-10-24 00:55:30|109787.6|109737.6|109781.7|109731.7|109787.9|109737.9|109780.6|109730.6|54
1729731340000|2024-10-24 00:55:40|109781.4|109731.4|109783.2|109733.2|109788.3|109738.3|109779.4|109729.4|68
1729731350000|2024-10-24 00:55:50|109779.9|109729.9|109782.3|109732.3|109788.8|109738.8|109779.9|109729.9|78
1729731360000|2024-10-24 00:56:00|109782.9|109732.9|109761.9|109711.9|109784.2|109734.2|109761.9|109711.9|61
1729731370000|2024-10-24 00:56:10|109761.4|109711.4|109761.8|109711.8|109765.2|109715.2|109755.5|109705.5|61
1729731380000|2024-10-24 00:56:20|109761.7|109711.7|109751.9|109701.9|109761.8|109711.8|109750.3|109700.3|50
1729731390000|2024-10-24 00:56:30|109752.5|109702.5|109745.5|109695.5|109754.7|109704.7|109743.9|109693.9|40
1729731400000|2024-10-24 00:56:40|109747.5|109697.5|109747.9|109697.9|109749|109699|109743|109693|41
1729731410000|2024-10-24 00:56:50|109748|109698|109748.9|109698.9|109750.3|109700.3|109742.7|109692.7|28
1729731420000|2024-10-24 00:57:00|109748.4|109698.4|109749.7|109699.7|109753.2|109703.2|109748|109698|39
1729731430000|2024-10-24 00:57:10|109749.4|109699.4|109751.2|109701.2|109757.6|109707.6|109749.4|109699.4|27
1729731440000|2024-10-24 00:57:20|109748|109698|109748.2|109698.2|109754.5|109704.5|109745.6|109695.6|44
1729731450000|2024-10-24 00:57:30|109748.4|109698.4|109757.7|109707.7|109761.1|109711.1|109746.6|109696.6|39
1729731460000|2024-10-24 00:57:40|109759.3|109709.3|109757.6|109707.6|109760.3|109710.3|109752|109702|46
1729731470000|2024-10-24 00:57:50|109759.6|109709.6|109760|109710|109762|109712|109757.7|109707.7|20
1729731480000|2024-10-24 00:58:00|109759.5|109709.5|109757.3|109707.3|109765.9|109715.9|109757.1|109707.1|51
1729731490000|2024-10-24 00:58:10|109757.2|109707.2|109765.3|109715.3|109765.3|109715.3|109757.2|109707.2|44
1729731500000|2024-10-24 00:58:20|109764.7|109714.7|109761.3|109711.3|109764.7|109714.7|109759.1|109709.1|33
1729731510000|2024-10-24 00:58:30|109760.6|109710.6|109762.8|109712.8|109765.2|109715.2|109757.2|109707.2|33
1729731520000|2024-10-24 00:58:40|109762.6|109712.6|109767.8|109717.8|109769.1|109719.1|109762.5|109712.5|35
1729731530000|2024-10-24 00:58:50|109766.5|109716.5|109766|109716|109772.3|109722.3|109766|109716|47
1729731540000|2024-10-24 00:59:00|109767.6|109717.6|109759.2|109709.2|109771.8|109721.8|109757.2|109707.2|38
1729731550000|2024-10-24 00:59:10|109759.3|109709.3|109759.7|109709.7|109761.6|109711.6|109757.7|109707.7|32
1729731560000|2024-10-24 00:59:20|109758.2|109708.2|109731.7|109681.7|109761.6|109711.6|109724.3|109674.3|67
1729731570000|2024-10-24 00:59:30|109729.5|109679.5|109727.8|109677.8|109734.3|109684.3|109724.7|109674.7|71
1729731580000|2024-10-24 00:59:40|109728.6|109678.6|109730.6|109680.6|109733.2|109683.2|109725.7|109675.7|66
1729731590000|2024-10-24 00:59:50|109729.1|109679.1|109731.6|109681.6|109734.3|109684.3|109726.7|109676.7|66
1729731600000|2024-10-24 01:00:00|109729.2|109679.2|109726.4|109676.4|109729.3|109679.3|109717.7|109667.7|56
1729731610000|2024-10-24 01:00:10|109727.1|109677.1|109723.8|109673.8|109730.9|109680.9|109723.8|109673.8|53
1729731620000|2024-10-24 01:00:20|109725.2|109675.2|109729.8|109679.8|109731.6|109681.6|109723.5|109673.5|56
1729731630000|2024-10-24 01:00:30|109730.1|109680.1|109749.3|109699.3|109749.4|109699.4|109729.3|109679.3|71
1729731640000|2024-10-24 01:00:40|109747.2|109697.2|109748.9|109698.9|109749.7|109699.7|109742.1|109692.1|62
1729731650000|2024-10-24 01:00:50|109748|109698|109752.6|109702.6|109753.2|109703.2|109748|109698|43
1729731660000|2024-10-24 01:01:00|109752.7|109702.7|109760.5|109710.5|109761.4|109711.4|109752|109702|54
1729731670000|2024-10-24 01:01:10|109760.9|109710.9|109761.3|109711.3|109766.3|109716.3|109758.7|109708.7|49
1729731680000|2024-10-24 01:01:20|109760.3|109710.3|109764.2|109714.2|109764.9|109714.9|109759|109709|45
1729731690000|2024-10-24 01:01:30|109764.6|109714.6|109763.3|109713.3|109765.4|109715.4|109759.9|109709.9|46
1729731700000|2024-10-24 01:01:40|109763.9|109713.9|109764.7|109714.7|109765.7|109715.7|109761.4|109711.4|38
1729731710000|2024-10-24 01:01:50|109765.1|109715.1|109774.3|109724.3|109776.5|109726.5|109764.7|109714.7|46
1729731720000|2024-10-24 01:02:00|109776.1|109726.1|109777.8|109727.8|109783.2|109733.2|109774.6|109724.6|64
1729731730000|2024-10-24 01:02:10|109778.3|109728.3|109784.8|109734.8|109784.8|109734.8|109775.7|109725.7|63
1729731740000|2024-10-24 01:02:20|109785.4|109735.4|109787.2|109737.2|109788.4|109738.4|109783.2|109733.2|63
1729731750000|2024-10-24 01:02:30|109790|109740|109789.4|109739.4|109793.8|109743.8|109786.3|109736.3|76
1729731760000|2024-10-24 01:02:40|109789|109739|109791.4|109741.4|109794.8|109744.8|109787.7|109737.7|66
1729731770000|2024-10-24 01:02:50|109792.2|109742.2|109790.1|109740.1|109794.7|109744.7|109788.2|109738.2|69
1729731780000|2024-10-24 01:03:00|109788.9|109738.9|109790.9|109740.9|109791.5|109741.5|109787.2|109737.2|66
1729731790000|2024-10-24 01:03:10|109792.3|109742.3|109791.9|109741.9|109793.8|109743.8|109789.7|109739.7|73
1729731800000|2024-10-24 01:03:20|109792|109742|109787.2|109737.2|109792|109742|109784.4|109734.4|49
1729731810000|2024-10-24 01:03:30|109784.6|109734.6|109785.1|109735.1|109789.3|109739.3|109783.7|109733.7|63
1729731820000|2024-10-24 01:03:40|109786.5|109736.5|109787.6|109737.6|109791.8|109741.8|109784.6|109734.6|61
1729731830000|2024-10-24 01:03:50|109787.5|109737.5|109785.4|109735.4|109793.5|109743.5|109783.9|109733.9|49
1729731840000|2024-10-24 01:04:00|109784.8|109734.8|109782.7|109732.7|109787.4|109737.4|109782.1|109732.1|52
1729731850000|2024-10-24 01:04:10|109781.7|109731.7|109784.7|109734.7|109786.1|109736.1|109781.5|109731.5|53
1729731860000|2024-10-24 01:04:20|109786.5|109736.5|109789.3|109739.3|109791.7|109741.7|109784.9|109734.9|57
1729731870000|2024-10-24 01:04:30|109789.9|109739.9|109794.2|109744.2|109797.1|109747.1|109788.3|109738.3|67
1729731880000|2024-10-24 01:04:40|109794.3|109744.3|109793.2|109743.2|109798.1|109748.1|109790.1|109740.1|64
1729731890000|2024-10-24 01:04:50|109795|109745|109794.1|109744.1|109796.8|109746.8|109792|109742|54
1729731900000|2024-10-24 01:05:00|109793.7|109743.7|109788.1|109738.1|109794.3|109744.3|109782.3|109732.3|65
1729731910000|2024-10-24 01:05:10|109788.5|109738.5|109789.1|109739.1|109790.2|109740.2|109784.2|109734.2|67
1729731920000|2024-10-24 01:05:20|109788.6|109738.6|109791|109741|109793|109743|109786|109736|48
1729731930000|2024-10-24 01:05:30|109791.8|109741.8|109790.5|109740.5|109794.1|109744.1|109789.6|109739.6|39
1729731940000|2024-10-24 01:05:40|109790|109740|109787.2|109737.2|109790.7|109740.7|109786|109736|44
1729731950000|2024-10-24 01:05:50|109786.6|109736.6|109782.7|109732.7|109788.6|109738.6|109782.7|109732.7|55
1729731960000|2024-10-24 01:06:00|109784.7|109734.7|109783.2|109733.2|109787.3|109737.3|109781.3|109731.3|67
1729731970000|2024-10-24 01:06:10|109784.5|109734.5|109781.5|109731.5|109784.8|109734.8|109778.7|109728.7|67
1729731980000|2024-10-24 01:06:20|109781.9|109731.9|109780.8|109730.8|109783.7|109733.7|109778|109728|65
1729731990000|2024-10-24 01:06:30|109781.2|109731.2|109782.4|109732.4|109786.5|109736.5|109776.8|109726.8|71
1729732000000|2024-10-24 01:06:40|109783.5|109733.5|109790.6|109740.6|109795.8|109745.8|109782.4|109732.4|25
1729732010000|2024-10-24 01:06:50|109790.9|109740.9|109791.4|109741.4|109800.2|109750.2|109790.8|109740.8|25
1729732020000|2024-10-24 01:07:00|109792.1|109742.1|109817.3|109767.3|109818.9|109768.9|109792.1|109742.1|62
1729732030000|2024-10-24 01:07:10|109815.6|109765.6|109820.6|109770.6|109824.7|109774.7|109814.2|109764.2|43
1729732040000|2024-10-24 01:07:20|109819.5|109769.5|109820.1|109770.1|109823.1|109773.1|109817.7|109767.7|42
1729732050000|2024-10-24 01:07:30|109820.5|109770.5|109816.6|109766.6|109821.7|109771.7|109815.7|109765.7|38
1729732060000|2024-10-24 01:07:40|109815.7|109765.7|109816.8|109766.8|109820.5|109770.5|109814.8|109764.8|53
1729732070000|2024-10-24 01:07:50|109815.1|109765.1|109819.3|109769.3|109819.3|109769.3|109814.9|109764.9|16
1729732080000|2024-10-24 01:08:00|109820.4|109770.4|109820.1|109770.1|109822.8|109772.8|109818.2|109768.2|24
1729732090000|2024-10-24 01:08:10|109819.3|109769.3|109816|109766|109821.7|109771.7|109813.7|109763.7|24
1729732100000|2024-10-24 01:08:20|109816.7|109766.7|109815.9|109765.9|109816.7|109766.7|109814.2|109764.2|16
1729732110000|2024-10-24 01:08:30|109816.3|109766.3|109815.8|109765.8|109816.4|109766.4|109806.9|109756.9|27
1729732120000|2024-10-24 01:08:40|109815.2|109765.2|109816.7|109766.7|109817.2|109767.2|109806.3|109756.3|68
1729732130000|2024-10-24 01:08:50|109816.2|109766.2|109812.7|109762.7|109816.4|109766.4|109806.3|109756.3|73
1729732140000|2024-10-24 01:09:00|109812.6|109762.6|109817.1|109767.1|109819.7|109769.7|109807.2|109757.2|76
1729732150000|2024-10-24 01:09:10|109818.3|109768.3|109818.6|109768.6|109822.7|109772.7|109814.1|109764.1|73
1729732160000|2024-10-24 01:09:20|109819.4|109769.4|109817.2|109767.2|109820.6|109770.6|109812.5|109762.5|55
1729732170000|2024-10-24 01:09:30|109818|109768|109817.4|109767.4|109824.2|109774.2|109814.7|109764.7|63
1729732180000|2024-10-24 01:09:40|109815.5|109765.5|109807.8|109757.8|109817.7|109767.7|109807.2|109757.2|54
1729732190000|2024-10-24 01:09:50|109807.7|109757.7|109801.8|109751.8|109809|109759|109800.9|109750.9|52
1729732200000|2024-10-24 01:10:00|109802.5|109752.5|109799.9|109749.9|109811.2|109761.2|109794.5|109744.5|58
1729732210000|2024-10-24 01:10:10|109798.8|109748.8|109800.6|109750.6|109800.6|109750.6|109796.2|109746.2|28
1729732220000|2024-10-24 01:10:20|109799.6|109749.6|109796.3|109746.3|109803.3|109753.3|109796.3|109746.3|25
1729732230000|2024-10-24 01:10:30|109795.9|109745.9|109800.2|109750.2|109803.1|109753.1|109793.6|109743.6|45
1729732240000|2024-10-24 01:10:40|109800.3|109750.3|109797.8|109747.8|109800.9|109750.9|109795.4|109745.4|31
1729732250000|2024-10-24 01:10:50|109797.9|109747.9|109799|109749|109799|109749|109795.6|109745.6|12
1729732260000|2024-10-24 01:11:00|109798|109748|109811.9|109761.9|109813.9|109763.9|109798|109748|32
1729732270000|2024-10-24 01:11:10|109811.2|109761.2|109809|109759|109813.7|109763.7|109805.7|109755.7|45
1729732280000|2024-10-24 01:11:20|109807.6|109757.6|109808|109758|109808.4|109758.4|109807.3|109757.3|10
1729732290000|2024-10-24 01:11:30|109809|109759|109805.1|109755.1|109809|109759|109802.2|109752.2|17
1729732300000|2024-10-24 01:11:40|109804.9|109754.9|109803|109753|109804.9|109754.9|109796.2|109746.2|19
1729732310000|2024-10-24 01:11:50|109800.3|109750.3|109798.4|109748.4|109801.6|109751.6|109798.4|109748.4|6
1729732320000|2024-10-24 01:12:00|109798.5|109748.5|109797.6|109747.6|109798.5|109748.5|109797.5|109747.5|4
1729732330000|2024-10-24 01:12:10|109797.7|109747.7|109803.1|109753.1|109804.9|109754.9|109794.8|109744.8|21
1729732340000|2024-10-24 01:12:20|109804.4|109754.4|109802.1|109752.1|109805|109755|109801.8|109751.8|5
1729732350000|2024-10-24 01:12:30|109802|109752|109797.1|109747.1|109805.3|109755.3|109794.1|109744.1|19
1729732360000|2024-10-24 01:12:40|109800.3|109750.3|109796.6|109746.6|109800.3|109750.3|109794.7|109744.7|13
1729732370000|2024-10-24 01:12:50|109796.7|109746.7|109796.6|109746.6|109797.4|109747.4|109794.1|109744.1|17
1729732380000|2024-10-24 01:13:00|109796|109746|109796.2|109746.2|109802.2|109752.2|109790|109740|20
1729732390000|2024-10-24 01:13:10|109795.8|109745.8|109804.7|109754.7|109807.1|109757.1|109795.7|109745.7|11
1729732400000|2024-10-24 01:13:20|109806.3|109756.3|109810.5|109760.5|109813.1|109763.1|109806.3|109756.3|46
1729732410000|2024-10-24 01:13:30|109810|109760|109811.5|109761.5|109814.3|109764.3|109810|109760|23
1729732420000|2024-10-24 01:13:40|109809.9|109759.9|109811.9|109761.9|109811.9|109761.9|109806.8|109756.8|22
1729732430000|2024-10-24 01:13:50|109812.6|109762.6|109804.9|109754.9|109813.2|109763.2|109801.7|109751.7|30
1729732440000|2024-10-24 01:14:00|109803.6|109753.6|109801.5|109751.5|109804.3|109754.3|109797.3|109747.3|23
1729732450000|2024-10-24 01:14:10|109801.4|109751.4|109801.5|109751.5|109804.3|109754.3|109801.4|109751.4|9
1729732460000|2024-10-24 01:14:20|109802.2|109752.2|109800.4|109750.4|109802.2|109752.2|109797.6|109747.6|18
1729732470000|2024-10-24 01:14:30|109800.5|109750.5|109803.6|109753.6|109803.6|109753.6|109798.2|109748.2|15
1729732480000|2024-10-24 01:14:40|109804.1|109754.1|109808.3|109758.3|109819|109769|109803|109753|35
1729732490000|2024-10-24 01:14:50|109807.3|109757.3|109809.5|109759.5|109812.3|109762.3|109807.3|109757.3|32
1729732500000|2024-10-24 01:15:00|109811.2|109761.2|109791.9|109741.9|109811.2|109761.2|109791.9|109741.9|44
1729732510000|2024-10-24 01:15:10|109790.4|109740.4|109797.5|109747.5|109798.3|109748.3|109790.4|109740.4|33
1729732520000|2024-10-24 01:15:20|109797.6|109747.6|109800.3|109750.3|109801.9|109751.9|109794|109744|27
1729732530000|2024-10-24 01:15:30|109801.7|109751.7|109808|109758|109812.6|109762.6|109799.9|109749.9|31
1729732540000|2024-10-24 01:15:40|109810.2|109760.2|109815.6|109765.6|109817.4|109767.4|109808.5|109758.5|38
1729732550000|2024-10-24 01:15:50|109815.7|109765.7|109808.7|109758.7|109815.7|109765.7|109807.5|109757.5|23
1729732560000|2024-10-24 01:16:00|109811.9|109761.9|109814.6|109764.6|109817.4|109767.4|109811|109761|50
1729732570000|2024-10-24 01:16:10|109813.5|109763.5|109824|109774|109826.2|109776.2|109812.8|109762.8|47
1729732580000|2024-10-24 01:16:20|109822.8|109772.8|109828|109778|109829.4|109779.4|109822.8|109772.8|60
1729732590000|2024-10-24 01:16:30|109828.6|109778.6|109828.1|109778.1|109828.9|109778.9|109822.4|109772.4|59
1729732600000|2024-10-24 01:16:40|109827.8|109777.8|109823.9|109773.9|109827.8|109777.8|109823.3|109773.3|24
1729732610000|2024-10-24 01:16:50|109824.8|109774.8|109823.5|109773.5|109828.6|109778.6|109823.5|109773.5|32
1729732620000|2024-10-24 01:17:00|109824.2|109774.2|109818.5|109768.5|109826.8|109776.8|109817.5|109767.5|24
1729732630000|2024-10-24 01:17:10|109818.3|109768.3|109816|109766|109818.3|109768.3|109816|109766|6
1729732640000|2024-10-24 01:17:20|109814.7|109764.7|109808.6|109758.6|109814.7|109764.7|109805.5|109755.5|40
1729732650000|2024-10-24 01:17:30|109811.7|109761.7|109810.3|109760.3|109814|109764|109807.4|109757.4|43
1729732660000|2024-10-24 01:17:40|109811.8|109761.8|109812.2|109762.2|109814.7|109764.7|109809.2|109759.2|33
1729732670000|2024-10-24 01:17:50|109811.9|109761.9|109817.2|109767.2|109818.9|109768.9|109811.8|109761.8|19
1729732680000|2024-10-24 01:18:00|109818|109768|109821.5|109771.5|109824.1|109774.1|109818|109768|32
1729732690000|2024-10-24 01:18:10|109821.3|109771.3|109812.9|109762.9|109823.3|109773.3|109812.4|109762.4|21
1729732700000|2024-10-24 01:18:20|109814.2|109764.2|109820.2|109770.2|109822.5|109772.5|109814.2|109764.2|17
1729732710000|2024-10-24 01:18:30|109819.9|109769.9|109821.2|109771.2|109825.1|109775.1|109818.9|109768.9|37
1729732720000|2024-10-24 01:18:40|109820.9|109770.9|109822.9|109772.9|109827|109777|109820.9|109770.9|43
1729732730000|2024-10-24 01:18:50|109822.8|109772.8|109827.9|109777.9|109829|109779|109821.6|109771.6|30
1729732740000|2024-10-24 01:19:00|109828.1|109778.1|109829.8|109779.8|109830.3|109780.3|109827|109777|21
1729732750000|2024-10-24 01:19:10|109827.8|109777.8|109836|109786|109837.6|109787.6|109827.2|109777.2|37
1729732760000|2024-10-24 01:19:20|109836.2|109786.2|109834.7|109784.7|109837.1|109787.1|109832|109782|58
1729732770000|2024-10-24 01:19:30|109834.9|109784.9|109837.3|109787.3|109839.6|109789.6|109833.5|109783.5|49
1729732780000|2024-10-24 01:19:40|109836.7|109786.7|109835.9|109785.9|109838.1|109788.1|109834.2|109784.2|41
1729732790000|2024-10-24 01:19:50|109836.5|109786.5|109831.5|109781.5|109837.9|109787.9|109831.5|109781.5|33
1729732800000|2024-10-24 01:20:00|109830.3|109780.3|109834.8|109784.8|109839|109789|109829.5|109779.5|60
1729732810000|2024-10-24 01:20:10|109834.5|109784.5|109841|109791|109842.7|109792.7|109832.5|109782.5|35
1729732820000|2024-10-24 01:20:20|109838.9|109788.9|109838.1|109788.1|109840.3|109790.3|109832.3|109782.3|39
1729732830000|2024-10-24 01:20:30|109837.7|109787.7|109838.2|109788.2|109841.3|109791.3|109834|109784|61
1729732840000|2024-10-24 01:20:40|109837.6|109787.6|109846.4|109796.4|109846.6|109796.6|109836.9|109786.9|49
1729732850000|2024-10-24 01:20:50|109845.1|109795.1|109851.8|109801.8|109853|109803|109843.7|109793.7|55
1729732860000|2024-10-24 01:21:00|109850.7|109800.7|109848.6|109798.6|109850.7|109800.7|109844.1|109794.1|53
1729732870000|2024-10-24 01:21:10|109848.4|109798.4|109848.9|109798.9|109852.1|109802.1|109844.9|109794.9|64
1729732880000|2024-10-24 01:21:20|109848.5|109798.5|109851.1|109801.1|109853.4|109803.4|109847.1|109797.1|58
1729732890000|2024-10-24 01:21:30|109850.9|109800.9|109852.6|109802.6|109855.5|109805.5|109847.3|109797.3|60
1729732900000|2024-10-24 01:21:40|109852.8|109802.8|109852.4|109802.4|109855.4|109805.4|109850.1|109800.1|33
1729732910000|2024-10-24 01:21:50|109853.2|109803.2|109849|109799|109855|109805|109848.5|109798.5|31
1729732920000|2024-10-24 01:22:00|109848.8|109798.8|109842.1|109792.1|109848.8|109798.8|109839.7|109789.7|42
1729732930000|2024-10-24 01:22:10|109842.2|109792.2|109845.6|109795.6|109845.6|109795.6|109842.1|109792.1|27
1729732940000|2024-10-24 01:22:20|109845.7|109795.7|109850.3|109800.3|109854.7|109804.7|109843.3|109793.3|25
1729732950000|2024-10-24 01:22:30|109851.9|109801.9|109849.7|109799.7|109854.9|109804.9|109848|109798|18
1729732960000|2024-10-24 01:22:40|109849.6|109799.6|109849.6|109799.6|109849.6|109799.6|109849.3|109799.3|5
1729732970000|2024-10-24 01:22:50|109850.2|109800.2|109851.1|109801.1|109851.1|109801.1|109850.2|109800.2|9
1729732980000|2024-10-24 01:23:00|109852.3|109802.3|109850.2|109800.2|109859.7|109809.7|109848.9|109798.9|55
1729732990000|2024-10-24 01:23:10|109848.7|109798.7|109842.1|109792.1|109851.3|109801.3|109841|109791|46
1729733000000|2024-10-24 01:23:20|109840.7|109790.7|109843.8|109793.8|109845.8|109795.8|109840.4|109790.4|17
1729733010000|2024-10-24 01:23:30|109844.6|109794.6|109849.2|109799.2|109851.8|109801.8|109843|109793|12
1729733020000|2024-10-24 01:23:40|109849.9|109799.9|109855.2|109805.2|109857.6|109807.6|109849.2|109799.2|24
1729733030000|2024-10-24 01:23:50|109855.5|109805.5|109853.5|109803.5|109855.7|109805.7|109853.2|109803.2|16
1729733040000|2024-10-24 01:24:00|109856.8|109806.8|109851.2|109801.2|109859.1|109809.1|109851.1|109801.1|22
1729733050000|2024-10-24 01:24:10|109851.3|109801.3|109847.3|109797.3|109854.6|109804.6|109843.3|109793.3|16
1729733060000|2024-10-24 01:24:20|109847.5|109797.5|109846.9|109796.9|109848.5|109798.5|109845.2|109795.2|28
1729733070000|2024-10-24 01:24:30|109846.8|109796.8|109845.4|109795.4|109847.9|109797.9|109844.7|109794.7|16
1729733080000|2024-10-24 01:24:40|109843.5|109793.5|109840.4|109790.4|109846.7|109796.7|109838.7|109788.7|41
1729733090000|2024-10-24 01:24:50|109840.8|109790.8|109846.3|109796.3|109847.1|109797.1|109835.4|109785.4|56
1729733100000|2024-10-24 01:25:00|109847.7|109797.7|109842.8|109792.8|109847.7|109797.7|109842.8|109792.8|14
1729733110000|2024-10-24 01:25:10|109844.6|109794.6|109842.9|109792.9|109845|109795|109842.8|109792.8|18
1729733120000|2024-10-24 01:25:20|109843.3|109793.3|109854|109804|109854.7|109804.7|109843.3|109793.3|17
1729733130000|2024-10-24 01:25:30|109853.4|109803.4|109853|109803|109853.4|109803.4|109853|109803|6
1729733140000|2024-10-24 01:25:40|109852.7|109802.7|109850.4|109800.4|109852.9|109802.9|109849.7|109799.7|10
1729733150000|2024-10-24 01:25:50|109849.7|109799.7|109838.2|109788.2|109849.7|109799.7|109838.2|109788.2|33
1729733160000|2024-10-24 01:26:00|109838.7|109788.7|109843.6|109793.6|109844.8|109794.8|109838.7|109788.7|42
1729733170000|2024-10-24 01:26:10|109843.7|109793.7|109843.2|109793.2|109844.5|109794.5|109839.6|109789.6|18
1729733180000|2024-10-24 01:26:20|109843.1|109793.1|109840.3|109790.3|109843.1|109793.1|109839.2|109789.2|12
1729733190000|2024-10-24 01:26:30|109842|109792|109846.1|109796.1|109851.9|109801.9|109842|109792|17
1729733200000|2024-10-24 01:26:40|109845.6|109795.6|109842.8|109792.8|109845.6|109795.6|109842.8|109792.8|4
1729733210000|2024-10-24 01:26:50|109842.7|109792.7|109817.9|109767.9|109842.8|109792.8|109816.9|109766.9|31
1729733220000|2024-10-24 01:27:00|109817.3|109767.3|109815.9|109765.9|109819.6|109769.6|109807.8|109757.8|58
1729733230000|2024-10-24 01:27:10|109815.8|109765.8|109810.8|109760.8|109818.2|109768.2|109810.5|109760.5|35
1729733240000|2024-10-24 01:27:20|109812.6|109762.6|109817.2|109767.2|109821.4|109771.4|109809.3|109759.3|59
1729733250000|2024-10-24 01:27:30|109817.8|109767.8|109815.4|109765.4|109822.4|109772.4|109815|109765|46
1729733260000|2024-10-24 01:27:40|109817.4|109767.4|109819.3|109769.3|109824|109774|109810.6|109760.6|62
1729733270000|2024-10-24 01:27:50|109818.2|109768.2|109816.7|109766.7|109821|109771|109815|109765|37
1729733280000|2024-10-24 01:28:00|109817|109767|109811.5|109761.5|109817.3|109767.3|109811.5|109761.5|33
1729733290000|2024-10-24 01:28:10|109813|109763|109819.6|109769.6|109825.1|109775.1|109812.1|109762.1|44
1729733300000|2024-10-24 01:28:20|109819.1|109769.1|109827.7|109777.7|109829|109779|109819.1|109769.1|29
1729733310000|2024-10-24 01:28:30|109828.5|109778.5|109826.3|109776.3|109828.5|109778.5|109823.4|109773.4|25
1729733320000|2024-10-24 01:28:40|109826.1|109776.1|109824.7|109774.7|109827.6|109777.6|109822.4|109772.4|13
1729733330000|2024-10-24 01:28:50|109826.3|109776.3|109820.6|109770.6|109826.3|109776.3|109813.2|109763.2|45
1729733340000|2024-10-24 01:29:00|109820.9|109770.9|109831.8|109781.8|109832.5|109782.5|109819.8|109769.8|50
1729733350000|2024-10-24 01:29:10|109831.3|109781.3|109838.2|109788.2|109838.2|109788.2|109829.2|109779.2|16
1729733360000|2024-10-24 01:29:20|109839.8|109789.8|109836.1|109786.1|109842.1|109792.1|109830.5|109780.5|67
1729733370000|2024-10-24 01:29:30|109837.8|109787.8|109832.9|109782.9|109839.8|109789.8|109832.5|109782.5|34
1729733380000|2024-10-24 01:29:40|109832.7|109782.7|109831.3|109781.3|109835.2|109785.2|109827.8|109777.8|34
1729733390000|2024-10-24 01:29:50|109831.1|109781.1|109829|109779|109832.7|109782.7|109828.1|109778.1|17
1729733400000|2024-10-24 01:30:00|109837.2|109787.2|109828.5|109778.5|109838.6|109788.6|109828.1|109778.1|19
1729733410000|2024-10-24 01:30:10|109830.5|109780.5|109822.2|109772.2|109831.4|109781.4|109816.9|109766.9|49
1729733420000|2024-10-24 01:30:20|109819.8|109769.8|109821.6|109771.6|109824.6|109774.6|109819|109769|29
1729733430000|2024-10-24 01:30:30|109821.5|109771.5|109817.8|109767.8|109828.6|109778.6|109815|109765|47
1729733440000|2024-10-24 01:30:40|109815.4|109765.4|109812.3|109762.3|109823.8|109773.8|109807|109757|50
1729733450000|2024-10-24 01:30:50|109813.3|109763.3|109817.1|109767.1|109820.8|109770.8|109809.9|109759.9|43
1729733460000|2024-10-24 01:31:00|109817.2|109767.2|109816.9|109766.9|109832|109782|109816.5|109766.5|26
1729733470000|2024-10-24 01:31:10|109816.6|109766.6|109819.6|109769.6|109823.3|109773.3|109816|109766|21
1729733480000|2024-10-24 01:31:20|109821|109771|109824.1|109774.1|109831.6|109781.6|109821|109771|19
1729733490000|2024-10-24 01:31:30|109824.3|109774.3|109828.8|109778.8|109831.2|109781.2|109824.3|109774.3|23
1729733500000|2024-10-24 01:31:40|109828.9|109778.9|109828.7|109778.7|109832|109782|109823.8|109773.8|22
1729733510000|2024-10-24 01:31:50|109827.2|109777.2|109827.4|109777.4|109829.9|109779.9|109821.5|109771.5|19
1729733520000|2024-10-24 01:32:00|109824.9|109774.9|109810.1|109760.1|109825.5|109775.5|109808.5|109758.5|23
1729733530000|2024-10-24 01:32:10|109810.4|109760.4|109812.5|109762.5|109817.5|109767.5|109800.8|109750.8|32
1729733540000|2024-10-24 01:32:20|109812.6|109762.6|109819.7|109769.7|109821.2|109771.2|109812.6|109762.6|23
1729733550000|2024-10-24 01:32:30|109822.5|109772.5|109820|109770|109823|109773|109815.7|109765.7|24
1729733560000|2024-10-24 01:32:40|109818.4|109768.4|109825.7|109775.7|109828|109778|109818.4|109768.4|23
1729733570000|2024-10-24 01:32:50|109825.6|109775.6|109824.8|109774.8|109826.7|109776.7|109823.4|109773.4|12
1729733580000|2024-10-24 01:33:00|109824.7|109774.7|109805.3|109755.3|109824.8|109774.8|109805.3|109755.3|31
1729733590000|2024-10-24 01:33:10|109801.7|109751.7|109795.8|109745.8|109803.5|109753.5|109795.3|109745.3|19
1729733600000|2024-10-24 01:33:20|109795.9|109745.9|109797.5|109747.5|109801.1|109751.1|109795.6|109745.6|18
1729733610000|2024-10-24 01:33:30|109798.3|109748.3|109798.3|109748.3|109800.6|109750.6|109797.5|109747.5|30
1729733620000|2024-10-24 01:33:40|109799.1|109749.1|109805.5|109755.5|109811.1|109761.1|109797.4|109747.4|17
1729733630000|2024-10-24 01:33:50|109807.1|109757.1|109813.7|109763.7|109821.1|109771.1|109807.1|109757.1|31
1729733640000|2024-10-24 01:34:00|109813.8|109763.8|109810.3|109760.3|109816.3|109766.3|109808.3|109758.3|38
1729733650000|2024-10-24 01:34:10|109812.6|109762.6|109813.8|109763.8|109820.2|109770.2|109812.6|109762.6|26
1729733660000|2024-10-24 01:34:20|109814.6|109764.6|109815|109765|109817.4|109767.4|109814.6|109764.6|18
1729733670000|2024-10-24 01:34:30|109815.1|109765.1|109815.5|109765.5|109818.5|109768.5|109810.8|109760.8|42
1729733680000|2024-10-24 01:34:40|109815.6|109765.6|109823.7|109773.7|109828.5|109778.5|109815.6|109765.6|57
1729733690000|2024-10-24 01:34:50|109822.5|109772.5|109815.9|109765.9|109831.3|109781.3|109814.8|109764.8|69
1729733700000|2024-10-24 01:35:00|109816.9|109766.9|109817.4|109767.4|109825.1|109775.1|109816.9|109766.9|67
1729733710000|2024-10-24 01:35:10|109818.2|109768.2|109827.6|109777.6|109827.6|109777.6|109817.6|109767.6|65
1729733720000|2024-10-24 01:35:20|109826.2|109776.2|109825.2|109775.2|109830.9|109780.9|109823.7|109773.7|69
1729733730000|2024-10-24 01:35:30|109827.8|109777.8|109820.9|109770.9|109830.1|109780.1|109820.9|109770.9|46
1729733740000|2024-10-24 01:35:40|109822.5|109772.5|109824.2|109774.2|109827.2|109777.2|109820.1|109770.1|48
1729733750000|2024-10-24 01:35:50|109822.8|109772.8|109826.8|109776.8|109833.8|109783.8|109822.8|109772.8|70
1729733760000|2024-10-24 01:36:00|109826.9|109776.9|109843.7|109793.7|109843.7|109793.7|109825.5|109775.5|37
1729733770000|2024-10-24 01:36:10|109839.1|109789.1|109840.9|109790.9|109842.1|109792.1|109837.2|109787.2|53
1729733780000|2024-10-24 01:36:20|109837.8|109787.8|109839.1|109789.1|109841.9|109791.9|109835.5|109785.5|68
1729733790000|2024-10-24 01:36:30|109839.2|109789.2|109841.9|109791.9|109841.9|109791.9|109831.7|109781.7|77
1729733800000|2024-10-24 01:36:40|109838.9|109788.9|109827.6|109777.6|109840.2|109790.2|109827.2|109777.2|72
1729733810000|2024-10-24 01:36:50|109826.6|109776.6|109805.8|109755.8|109832.7|109782.7|109802.9|109752.9|62
1729733820000|2024-10-24 01:37:00|109804.5|109754.5|109798.6|109748.6|109813.5|109763.5|109796|109746|61
1729733830000|2024-10-24 01:37:10|109797.8|109747.8|109799.5|109749.5|109808.1|109758.1|109797.8|109747.8|51
1729733840000|2024-10-24 01:37:20|109798.9|109748.9|109805.1|109755.1|109805.3|109755.3|109796.1|109746.1|54
1729733850000|2024-10-24 01:37:30|109804.6|109754.6|109798.6|109748.6|109804.8|109754.8|109796.2|109746.2|44
1729733860000|2024-10-24 01:37:40|109797.3|109747.3|109810|109760|109814.2|109764.2|109797.3|109747.3|36
1729733870000|2024-10-24 01:37:50|109809.9|109759.9|109809.3|109759.3|109810.3|109760.3|109809.2|109759.2|5
1729733880000|2024-10-24 01:38:00|109809.2|109759.2|109803|109753|109813.2|109763.2|109797.8|109747.8|31
1729733890000|2024-10-24 01:38:10|109803.7|109753.7|109804.4|109754.4|109805|109755|109797.5|109747.5|16
1729733900000|2024-10-24 01:38:20|109804.3|109754.3|109803.1|109753.1|109804.5|109754.5|109800.6|109750.6|14
1729733910000|2024-10-24 01:38:30|109804|109754|109811|109761|109817.2|109767.2|109800.6|109750.6|32
1729733920000|2024-10-24 01:38:40|109813.6|109763.6|109816.9|109766.9|109819.1|109769.1|109812.5|109762.5|22
1729733930000|2024-10-24 01:38:50|109817.2|109767.2|109816.2|109766.2|109823.1|109773.1|109814.9|109764.9|20
1729733940000|2024-10-24 01:39:00|109816|109766|109811.2|109761.2|109817.6|109767.6|109811.2|109761.2|24
1729733950000|2024-10-24 01:39:10|109810.8|109760.8|109807.4|109757.4|109812.9|109762.9|109804|109754|25
1729733960000|2024-10-24 01:39:20|109807.9|109757.9|109808.5|109758.5|109809.6|109759.6|109806.6|109756.6|12
1729733970000|2024-10-24 01:39:30|109806.7|109756.7|109816.1|109766.1|109819.2|109769.2|109806.7|109756.7|19
1729733980000|2024-10-24 01:39:40|109816.4|109766.4|109817|109767|109817|109767|109816.4|109766.4|9
1729733990000|2024-10-24 01:39:50|109819.1|109769.1|109821.7|109771.7|109821.7|109771.7|109818.3|109768.3|24
1729734000000|2024-10-24 01:40:00|109821.3|109771.3|109821.6|109771.6|109824.8|109774.8|109818.9|109768.9|33
1729734010000|2024-10-24 01:40:10|109821.4|109771.4|109821.1|109771.1|109821.4|109771.4|109819.9|109769.9|8
1729734020000|2024-10-24 01:40:20|109820.2|109770.2|109826.9|109776.9|109826.9|109776.9|109811.8|109761.8|15
1729734030000|2024-10-24 01:40:30|109826.7|109776.7|109822.5|109772.5|109828.7|109778.7|109821.7|109771.7|29
1729734040000|2024-10-24 01:40:40|109822.6|109772.6|109825.6|109775.6|109831.1|109781.1|109821.4|109771.4|23
1729734050000|2024-10-24 01:40:50|109826.3|109776.3|109828.5|109778.5|109830.5|109780.5|109824.6|109774.6|33
1729734060000|2024-10-24 01:41:00|109828.7|109778.7|109829.5|109779.5|109833.6|109783.6|109825.3|109775.3|25
1729734070000|2024-10-24 01:41:10|109828.7|109778.7|109830.2|109780.2|109830.3|109780.3|109826.5|109776.5|19
1729734080000|2024-10-24 01:41:20|109828.9|109778.9|109827.4|109777.4|109832.8|109782.8|109827.4|109777.4|35
1729734090000|2024-10-24 01:41:30|109830.4|109780.4|109826.5|109776.5|109830.4|109780.4|109820.6|109770.6|24
1729734100000|2024-10-24 01:41:40|109826.3|109776.3|109838.9|109788.9|109840.7|109790.7|109826.2|109776.2|18
1729734110000|2024-10-24 01:41:50|109837.2|109787.2|109827.8|109777.8|109837.2|109787.2|109827.8|109777.8|36
1729734120000|2024-10-24 01:42:00|109828.3|109778.3|109825.5|109775.5|109833.1|109783.1|109825.5|109775.5|24
1729734130000|2024-10-24 01:42:10|109828.2|109778.2|109822.7|109772.7|109829.5|109779.5|109819.5|109769.5|30
1729734140000|2024-10-24 01:42:20|109822.8|109772.8|109824.1|109774.1|109824.1|109774.1|109820.3|109770.3|24
1729734150000|2024-10-24 01:42:30|109824.2|109774.2|109827.8|109777.8|109832.6|109782.6|109824|109774|37
1729734160000|2024-10-24 01:42:40|109827.7|109777.7|109825.4|109775.4|109829.9|109779.9|109825.4|109775.4|38
1729734170000|2024-10-24 01:42:50|109823.5|109773.5|109826.8|109776.8|109827|109777|109823.4|109773.4|17
1729734180000|2024-10-24 01:43:00|109826.7|109776.7|109823.8|109773.8|109827.6|109777.6|109819.6|109769.6|15
1729734190000|2024-10-24 01:43:10|109816.3|109766.3|109823.6|109773.6|109825.4|109775.4|109811.6|109761.6|29
1729734200000|2024-10-24 01:43:20|109823.7|109773.7|109824.6|109774.6|109829.1|109779.1|109821.9|109771.9|22
1729734210000|2024-10-24 01:43:30|109822.3|109772.3|109824.4|109774.4|109824.5|109774.5|109822.3|109772.3|4
1729734220000|2024-10-24 01:43:40|109824.7|109774.7|109824.6|109774.6|109824.7|109774.7|109824.6|109774.6|4
1729734230000|2024-10-24 01:43:50|109824.7|109774.7|109825.4|109775.4|109831.6|109781.6|109824.7|109774.7|15
1729734240000|2024-10-24 01:44:00|109824.4|109774.4|109816.9|109766.9|109826.6|109776.6|109814.6|109764.6|31
1729734250000|2024-10-24 01:44:10|109817.1|109767.1|109816.4|109766.4|109817.9|109767.9|109816.2|109766.2|19
1729734260000|2024-10-24 01:44:20|109818.2|109768.2|109820.5|109770.5|109820.6|109770.6|109817.4|109767.4|16
1729734270000|2024-10-24 01:44:30|109821|109771|109820.8|109770.8|109821.5|109771.5|109819.7|109769.7|14
1729734280000|2024-10-24 01:44:40|109819.6|109769.6|109823.7|109773.7|109826.7|109776.7|109814.6|109764.6|23
1729734290000|2024-10-24 01:44:50|109825.6|109775.6|109823.6|109773.6|109826.4|109776.4|109823.4|109773.4|7
1729734300000|2024-10-24 01:45:00|109826.7|109776.7|109825.3|109775.3|109826.7|109776.7|109822.1|109772.1|8
1729734310000|2024-10-24 01:45:10|109825.1|109775.1|109828.1|109778.1|109828.1|109778.1|109814.6|109764.6|18
1729734320000|2024-10-24 01:45:20|109827.9|109777.9|109820.2|109770.2|109827.9|109777.9|109818.8|109768.8|15
1729734330000|2024-10-24 01:45:30|109820.4|109770.4|109821.6|109771.6|109821.6|109771.6|109817.9|109767.9|7
1729734340000|2024-10-24 01:45:40|109821.7|109771.7|109822.5|109772.5|109823.1|109773.1|109821.7|109771.7|12
1729734350000|2024-10-24 01:45:50|109819.8|109769.8|109826.3|109776.3|109829.1|109779.1|109819.8|109769.8|16
1729734360000|2024-10-24 01:46:00|109826.6|109776.6|109826.1|109776.1|109830.5|109780.5|109826.1|109776.1|10
1729734370000|2024-10-24 01:46:10|109825.9|109775.9|109822.8|109772.8|109826.1|109776.1|109817.8|109767.8|18
1729734380000|2024-10-24 01:46:20|109823.1|109773.1|109829.9|109779.9|109833.4|109783.4|109823.1|109773.1|15
1729734390000|2024-10-24 01:46:30|109830|109780|109824.6|109774.6|109830|109780|109824.4|109774.4|20
1729734400000|2024-10-24 01:46:40|109824.8|109774.8|109836.4|109786.4|109842.1|109792.1|109824.7|109774.7|11
1729734410000|2024-10-24 01:46:50|109831.5|109781.5|109830.9|109780.9|109833.4|109783.4|109828.9|109778.9|19
1729734420000|2024-10-24 01:47:00|109830.8|109780.8|109830.4|109780.4|109834.1|109784.1|109829.2|109779.2|10
1729734430000|2024-10-24 01:47:10|109830.3|109780.3|109831.9|109781.9|109833.9|109783.9|109829.2|109779.2|28
1729734440000|2024-10-24 01:47:20|109832.1|109782.1|109830|109780|109832.1|109782.1|109830|109780|8
1729734450000|2024-10-24 01:47:30|109829.9|109779.9|109828|109778|109831.1|109781.1|109826.2|109776.2|17
1729734460000|2024-10-24 01:47:40|109827.8|109777.8|109827|109777|109830.4|109780.4|109826.4|109776.4|8
1729734470000|2024-10-24 01:47:50|109827.8|109777.8|109827.8|109777.8|109827.9|109777.9|109827.3|109777.3|7
1729734480000|2024-10-24 01:48:00|109827.4|109777.4|109821.2|109771.2|109827.4|109777.4|109817.7|109767.7|22
1729734490000|2024-10-24 01:48:10|109824.1|109774.1|109824.7|109774.7|109824.7|109774.7|109817.8|109767.8|17
1729734500000|2024-10-24 01:48:20|109825.9|109775.9|109829.2|109779.2|109834.1|109784.1|109822.5|109772.5|19
1729734510000|2024-10-24 01:48:30|109826.2|109776.2|109827|109777|109827.9|109777.9|109825.6|109775.6|15
1729734520000|2024-10-24 01:48:40|109827.1|109777.1|109829.2|109779.2|109835|109785|109827.1|109777.1|16
1729734530000|2024-10-24 01:48:50|109829.3|109779.3|109830.2|109780.2|109831.2|109781.2|109828.4|109778.4|14
1729734540000|2024-10-24 01:49:00|109829.1|109779.1|109826.6|109776.6|109829.1|109779.1|109823.6|109773.6|17
1729734550000|2024-10-24 01:49:10|109826.9|109776.9|109829.8|109779.8|109829.8|109779.8|109824.6|109774.6|13
1729734560000|2024-10-24 01:49:20|109825.4|109775.4|109823.1|109773.1|109828.1|109778.1|109816.4|109766.4|17
1729734570000|2024-10-24 01:49:30|109823.3|109773.3|109821.6|109771.6|109823.3|109773.3|109821.6|109771.6|4
1729734580000|2024-10-24 01:49:40|109821.4|109771.4|109822.2|109772.2|109825.6|109775.6|109816.7|109766.7|20
1729734590000|2024-10-24 01:49:50|109822.3|109772.3|109822.3|109772.3|109824.5|109774.5|109821.7|109771.7|15
1729734600000|2024-10-24 01:50:00|109821.2|109771.2|109821.1|109771.1|109822.2|109772.2|109820.2|109770.2|18
1729734610000|2024-10-24 01:50:10|109822|109772|109826.4|109776.4|109828.8|109778.8|109820.5|109770.5|22
1729734620000|2024-10-24 01:50:20|109824.4|109774.4|109830.5|109780.5|109830.6|109780.6|109823.4|109773.4|27
1729734630000|2024-10-24 01:50:30|109830.6|109780.6|109826.1|109776.1|109830.6|109780.6|109826.1|109776.1|15
1729734640000|2024-10-24 01:50:40|109826.2|109776.2|109818.8|109768.8|109826.7|109776.7|109818.8|109768.8|13
1729734650000|2024-10-24 01:50:50|109819.6|109769.6|109822.9|109772.9|109823.5|109773.5|109819.6|109769.6|13
1729734660000|2024-10-24 01:51:00|109824.1|109774.1|109827|109777|109833.7|109783.7|109824.1|109774.1|29
1729734670000|2024-10-24 01:51:10|109826.7|109776.7|109825.9|109775.9|109826.7|109776.7|109823.8|109773.8|9
1729734680000|2024-10-24 01:51:20|109826.4|109776.4|109827.5|109777.5|109827.6|109777.6|109826.4|109776.4|5
1729734690000|2024-10-24 01:51:30|109827|109777|109828|109778|109828|109778|109826.5|109776.5|6
1729734700000|2024-10-24 01:51:40|109824.4|109774.4|109820.6|109770.6|109824.4|109774.4|109820.3|109770.3|8
1729734710000|2024-10-24 01:51:50|109823.3|109773.3|109830.3|109780.3|109830.3|109780.3|109823.3|109773.3|13
1729734720000|2024-10-24 01:52:00|109828.9|109778.9|109829.8|109779.8|109830|109780|109828.7|109778.7|5
1729734730000|2024-10-24 01:52:10|109830.3|109780.3|109828.7|109778.7|109831.6|109781.6|109828.7|109778.7|9
1729734740000|2024-10-24 01:52:20|109828.4|109778.4|109808.2|109758.2|109828.4|109778.4|109807.4|109757.4|37
1729734750000|2024-10-24 01:52:30|109809.2|109759.2|109806.7|109756.7|109812.9|109762.9|109799.1|109749.1|30
1729734760000|2024-10-24 01:52:40|109807.9|109757.9|109805.8|109755.8|109811.7|109761.7|109805.6|109755.6|43
1729734770000|2024-10-24 01:52:50|109805.5|109755.5|109805.5|109755.5|109807.5|109757.5|109804.4|109754.4|21
1729734780000|2024-10-24 01:53:00|109804.2|109754.2|109800.3|109750.3|109805.9|109755.9|109799.8|109749.8|33
1729734790000|2024-10-24 01:53:10|109799.8|109749.8|109800.8|109750.8|109804.2|109754.2|109799.8|109749.8|28
1729734800000|2024-10-24 01:53:20|109801.4|109751.4|109808.5|109758.5|109814.9|109764.9|109798|109748|20
1729734810000|2024-10-24 01:53:30|109808.1|109758.1|109806.6|109756.6|109808.3|109758.3|109806.2|109756.2|17
1729734820000|2024-10-24 01:53:40|109805|109755|109800.1|109750.1|109805|109755|109797.6|109747.6|14
1729734830000|2024-10-24 01:53:50|109801.5|109751.5|109801.7|109751.7|109801.8|109751.8|109799.6|109749.6|9
1729734840000|2024-10-24 01:54:00|109802.5|109752.5|109801.3|109751.3|109804.2|109754.2|109801.1|109751.1|19
1729734850000|2024-10-24 01:54:10|109803|109753|109799|109749|109803.2|109753.2|109799|109749|16
1729734860000|2024-10-24 01:54:20|109798.1|109748.1|109798.8|109748.8|109802.7|109752.7|109794.6|109744.6|25
1729734870000|2024-10-24 01:54:30|109799.1|109749.1|109804.3|109754.3|109806.3|109756.3|109799.1|109749.1|5
1729734880000|2024-10-24 01:54:40|109803.3|109753.3|109810.1|109760.1|109813.1|109763.1|109801.9|109751.9|15
1729734890000|2024-10-24 01:54:50|109810.6|109760.6|109814.4|109764.4|109817|109767|109810.6|109760.6|20
1729734900000|2024-10-24 01:55:00|109814.3|109764.3|109817.6|109767.6|109818.6|109768.6|109812.9|109762.9|13
1729734910000|2024-10-24 01:55:10|109817.8|109767.8|109816.8|109766.8|109817.8|109767.8|109814.5|109764.5|10
1729734920000|2024-10-24 01:55:20|109816.7|109766.7|109817.1|109767.1|109821.9|109771.9|109816.5|109766.5|13
1729734930000|2024-10-24 01:55:30|109816.4|109766.4|109817.5|109767.5|109819|109769|109815|109765|18
1729734940000|2024-10-24 01:55:40|109817.4|109767.4|109818.8|109768.8|109820|109770|109815.2|109765.2|12
1729734950000|2024-10-24 01:55:50|109818.6|109768.6|109825.7|109775.7|109828.4|109778.4|109817.1|109767.1|25
1729734960000|2024-10-24 01:56:00|109825.6|109775.6|109830.5|109780.5|109833.8|109783.8|109823.2|109773.2|23
1729734970000|2024-10-24 01:56:10|109834.2|109784.2|109831|109781|109834.2|109784.2|109827.3|109777.3|18
1729734980000|2024-10-24 01:56:20|109831.1|109781.1|109836.6|109786.6|109837.5|109787.5|109827.1|109777.1|13
1729734990000|2024-10-24 01:56:30|109833.9|109783.9|109834.3|109784.3|109837.9|109787.9|109825.9|109775.9|47
1729735000000|2024-10-24 01:56:40|109832.3|109782.3|109831.6|109781.6|109834.2|109784.2|109829.8|109779.8|26
1729735010000|2024-10-24 01:56:50|109832.5|109782.5|109837.2|109787.2|109844.9|109794.9|109831|109781|34
1729735020000|2024-10-24 01:57:00|109837.1|109787.1|109843.6|109793.6|109849|109799|109837.1|109787.1|62
1729735030000|2024-10-24 01:57:10|109843.5|109793.5|109845.8|109795.8|109847.3|109797.3|109841.3|109791.3|42
1729735040000|2024-10-24 01:57:20|109847.9|109797.9|109836.5|109786.5|109847.9|109797.9|109835.6|109785.6|28
1729735050000|2024-10-24 01:57:30|109836.2|109786.2|109837.7|109787.7|109842.4|109792.4|109836.2|109786.2|30
1729735060000|2024-10-24 01:57:40|109837.6|109787.6|109828.1|109778.1|109838.6|109788.6|109826.7|109776.7|22
1729735070000|2024-10-24 01:57:50|109827.8|109777.8|109828.6|109778.6|109836.1|109786.1|109823.9|109773.9|65
1729735080000|2024-10-24 01:58:00|109828.7|109778.7|109829.4|109779.4|109832|109782|109822.9|109772.9|74
1729735090000|2024-10-24 01:58:10|109828.5|109778.5|109831.1|109781.1|109834.4|109784.4|109824.6|109774.6|71
1729735100000|2024-10-24 01:58:20|109828.3|109778.3|109829.1|109779.1|109832.9|109782.9|109822|109772|70
1729735110000|2024-10-24 01:58:30|109830.1|109780.1|109837.4|109787.4|109837.4|109787.4|109826.7|109776.7|64
1729735120000|2024-10-24 01:58:40|109841|109791|109829.7|109779.7|109841.4|109791.4|109829.7|109779.7|75
1729735130000|2024-10-24 01:58:50|109831.9|109781.9|109836.9|109786.9|109839.8|109789.8|109826.8|109776.8|69
1729735140000|2024-10-24 01:59:00|109835.6|109785.6|109836.5|109786.5|109840|109790|109828.5|109778.5|73
1729735150000|2024-10-24 01:59:10|109839.8|109789.8|109838.3|109788.3|109840.2|109790.2|109832.6|109782.6|75
1729735160000|2024-10-24 01:59:20|109836.9|109786.9|109834.5|109784.5|109839.8|109789.8|109828.8|109778.8|70
1729735170000|2024-10-24 01:59:30|109835.8|109785.8|109829.6|109779.6|109838.3|109788.3|109827.8|109777.8|71
1729735180000|2024-10-24 01:59:40|109836.5|109786.5|109832.1|109782.1|109838.2|109788.2|109830.7|109780.7|69
1729735190000|2024-10-24 01:59:50|109829.6|109779.6|109835.2|109785.2|109837.9|109787.9|109829|109779|75
1729735200000|2024-10-24 02:00:00|109835|109785|109845.8|109795.8|109847|109797|109835|109785|40
1729735210000|2024-10-24 02:00:10|109845.3|109795.3|109841.2|109791.2|109845.3|109795.3|109841.2|109791.2|14
1729735220000|2024-10-24 02:00:20|109841.1|109791.1|109846.3|109796.3|109846.3|109796.3|109841.1|109791.1|16
1729735230000|2024-10-24 02:00:30|109846.2|109796.2|109848.1|109798.1|109848.1|109798.1|109845.3|109795.3|17
1729735240000|2024-10-24 02:00:40|109848|109798|109846|109796|109848.1|109798.1|109845.1|109795.1|14
1729735250000|2024-10-24 02:00:50|109845.8|109795.8|109847.9|109797.9|109847.9|109797.9|109844.6|109794.6|14
1729735260000|2024-10-24 02:01:00|109851.5|109801.5|109848.3|109798.3|109851.6|109801.6|109847.3|109797.3|22
1729735270000|2024-10-24 02:01:10|109848.2|109798.2|109849.2|109799.2|109849.2|109799.2|109847.3|109797.3|9
1729735280000|2024-10-24 02:01:20|109849.7|109799.7|109852.2|109802.2|109859.9|109809.9|109848.7|109798.7|25
1729735290000|2024-10-24 02:01:30|109852|109802|109856.7|109806.7|109861.7|109811.7|109849.9|109799.9|29
1729735300000|2024-10-24 02:01:40|109856.9|109806.9|109857.3|109807.3|109860.2|109810.2|109854.8|109804.8|29
1729735310000|2024-10-24 02:01:50|109857.2|109807.2|109855.2|109805.2|109859.9|109809.9|109853.6|109803.6|18
1729735320000|2024-10-24 02:02:00|109855.4|109805.4|109856|109806|109858.5|109808.5|109855.4|109805.4|13
1729735330000|2024-10-24 02:02:10|109855.9|109805.9|109871.3|109821.3|109872.9|109822.9|109853.5|109803.5|28
1729735340000|2024-10-24 02:02:20|109872.1|109822.1|109872.1|109822.1|109872.9|109822.9|109867.4|109817.4|45
1729735350000|2024-10-24 02:02:30|109871|109821|109872.1|109822.1|109874.5|109824.5|109871|109821|45
1729735360000|2024-10-24 02:02:40|109872.2|109822.2|109873|109823|109877.2|109827.2|109871|109821|43
1729735370000|2024-10-24 02:02:50|109874.7|109824.7|109872.8|109822.8|109876.5|109826.5|109872.8|109822.8|44
1729735380000|2024-10-24 02:03:00|109873.3|109823.3|109869.8|109819.8|109876.6|109826.6|109865.3|109815.3|53
1729735390000|2024-10-24 02:03:10|109869.5|109819.5|109869.9|109819.9|109873.1|109823.1|109866.5|109816.5|44
1729735400000|2024-10-24 02:03:20|109869.8|109819.8|109876.2|109826.2|109877.1|109827.1|109868.6|109818.6|36
1729735410000|2024-10-24 02:03:30|109876.3|109826.3|109876.9|109826.9|109878.7|109828.7|109874.4|109824.4|50
1729735420000|2024-10-24 02:03:40|109877.6|109827.6|109883|109833|109884.2|109834.2|109876.3|109826.3|49
1729735430000|2024-10-24 02:03:50|109884.4|109834.4|109880|109830|109887.3|109837.3|109880|109830|55
1729735440000|2024-10-24 02:04:00|109882.1|109832.1|109877.9|109827.9|109883.6|109833.6|109877.2|109827.2|51
1729735450000|2024-10-24 02:04:10|109878|109828|109874.2|109824.2|109883.2|109833.2|109873.7|109823.7|48
1729735460000|2024-10-24 02:04:20|109873.2|109823.2|109873.4|109823.4|109877.9|109827.9|109868.4|109818.4|36
1729735470000|2024-10-24 02:04:30|109873.3|109823.3|109871.6|109821.6|109875.9|109825.9|109870.8|109820.8|33
1729735480000|2024-10-24 02:04:40|109872.6|109822.6|109872.7|109822.7|109878.8|109828.8|109872|109822|32
1729735490000|2024-10-24 02:04:50|109871.5|109821.5|109871.9|109821.9|109871.9|109821.9|109870|109820|13
1729735500000|2024-10-24 02:05:00|109872.9|109822.9|109872|109822|109874.5|109824.5|109870.7|109820.7|29
1729735510000|2024-10-24 02:05:10|109870.6|109820.6|109875.6|109825.6|109882.1|109832.1|109870.6|109820.6|32
1729735520000|2024-10-24 02:05:20|109878.3|109828.3|109876.3|109826.3|109879.2|109829.2|109873.3|109823.3|27
1729735530000|2024-10-24 02:05:30|109876.1|109826.1|109864.6|109814.6|109876.1|109826.1|109864.6|109814.6|25
1729735540000|2024-10-24 02:05:40|109866|109816|109867.4|109817.4|109869.3|109819.3|109862.6|109812.6|28
1729735550000|2024-10-24 02:05:50|109867.2|109817.2|109868.5|109818.5|109870.9|109820.9|109866.6|109816.6|13
1729735560000|2024-10-24 02:06:00|109868.6|109818.6|109856.6|109806.6|109868.6|109818.6|109856.2|109806.2|34
1729735570000|2024-10-24 02:06:10|109855.3|109805.3|109857.6|109807.6|109859.4|109809.4|109855.1|109805.1|26
1729735580000|2024-10-24 02:06:20|109857.5|109807.5|109867.7|109817.7|109875.3|109825.3|109853.5|109803.5|37
1729735590000|2024-10-24 02:06:30|109867.6|109817.6|109867.2|109817.2|109870.4|109820.4|109866.4|109816.4|28
1729735600000|2024-10-24 02:06:40|109867.3|109817.3|109875|109825|109875|109825|109866.9|109816.9|21
1729735610000|2024-10-24 02:06:50|109873.8|109823.8|109875.7|109825.7|109879.6|109829.6|109872.5|109822.5|26
1729735620000|2024-10-24 02:07:00|109875.2|109825.2|109874.4|109824.4|109879.1|109829.1|109872.8|109822.8|22
1729735630000|2024-10-24 02:07:10|109873.2|109823.2|109876.2|109826.2|109878.5|109828.5|109873.2|109823.2|16
1729735640000|2024-10-24 02:07:20|109877.5|109827.5|109881.3|109831.3|109883.6|109833.6|109874.1|109824.1|48
1729735650000|2024-10-24 02:07:30|109883.7|109833.7|109876.3|109826.3|109885.7|109835.7|109874.6|109824.6|36
1729735660000|2024-10-24 02:07:40|109876|109826|109877|109827|109879|109829|109872.5|109822.5|46
1729735670000|2024-10-24 02:07:50|109871.9|109821.9|109871.3|109821.3|109875.8|109825.8|109868.8|109818.8|26
1729735680000|2024-10-24 02:08:00|109874.9|109824.9|109864.4|109814.4|109875|109825|109864.4|109814.4|49
1729735690000|2024-10-24 02:08:10|109863.8|109813.8|109866.5|109816.5|109871.6|109821.6|109861.7|109811.7|67
1729735700000|2024-10-24 02:08:20|109862.3|109812.3|109869.5|109819.5|109872.6|109822.6|109862.3|109812.3|72
1729735710000|2024-10-24 02:08:30|109869.6|109819.6|109872.3|109822.3|109875|109825|109864.9|109814.9|64
1729735720000|2024-10-24 02:08:40|109870.2|109820.2|109876.3|109826.3|109876.6|109826.6|109866.2|109816.2|54
1729735730000|2024-10-24 02:08:50|109875.9|109825.9|109864.2|109814.2|109875.9|109825.9|109863.4|109813.4|53
1729735740000|2024-10-24 02:09:00|109865.2|109815.2|109870.1|109820.1|109871.7|109821.7|109862.4|109812.4|61
1729735750000|2024-10-24 02:09:10|109869.3|109819.3|109868.6|109818.6|109872|109822|109862.9|109812.9|60
1729735760000|2024-10-24 02:09:20|109869.2|109819.2|109869.2|109819.2|109872.2|109822.2|109860.6|109810.6|68
1729735770000|2024-10-24 02:09:30|109869|109819|109872.3|109822.3|109872.9|109822.9|109862.5|109812.5|75
1729735780000|2024-10-24 02:09:40|109871.3|109821.3|109868.5|109818.5|109873.7|109823.7|109864.1|109814.1|73
1729735790000|2024-10-24 02:09:50|109866.8|109816.8|109872.6|109822.6|109874.4|109824.4|109864.3|109814.3|72
1729735800000|2024-10-24 02:10:00|109873|109823|109873.6|109823.6|109875.9|109825.9|109868.3|109818.3|63
1729735810000|2024-10-24 02:10:10|109873|109823|109871.9|109821.9|109874.9|109824.9|109867.7|109817.7|60
1729735820000|2024-10-24 02:10:20|109871.7|109821.7|109866.9|109816.9|109871.7|109821.7|109862.1|109812.1|73
1729735830000|2024-10-24 02:10:30|109866.1|109816.1|109849.1|109799.1|109870.8|109820.8|109846|109796|80
1729735840000|2024-10-24 02:10:40|109848.7|109798.7|109845.5|109795.5|109850.2|109800.2|109843.5|109793.5|69
1729735850000|2024-10-24 02:10:50|109846.6|109796.6|109851.6|109801.6|109853.1|109803.1|109845.5|109795.5|60
1729735860000|2024-10-24 02:11:00|109852.1|109802.1|109845.2|109795.2|109854.1|109804.1|109843.1|109793.1|61
1729735870000|2024-10-24 02:11:10|109844.7|109794.7|109846.9|109796.9|109852|109802|109839.8|109789.8|69
1729735880000|2024-10-24 02:11:20|109846.3|109796.3|109839.4|109789.4|109847.7|109797.7|109836|109786|61
1729735890000|2024-10-24 02:11:30|109840.1|109790.1|109842.3|109792.3|109847.9|109797.9|109838.9|109788.9|45
1729735900000|2024-10-24 02:11:40|109842.2|109792.2|109841.2|109791.2|109846.4|109796.4|109840.4|109790.4|34
1729735910000|2024-10-24 02:11:50|109840.7|109790.7|109845|109795|109852.1|109802.1|109838.8|109788.8|43
1729735920000|2024-10-24 02:12:00|109844.8|109794.8|109848.4|109798.4|109852.9|109802.9|109843.2|109793.2|42
1729735930000|2024-10-24 02:12:10|109848.3|109798.3|109849.3|109799.3|109851.2|109801.2|109847.4|109797.4|23
1729735940000|2024-10-24 02:12:20|109850.7|109800.7|109849|109799|109851.2|109801.2|109848.3|109798.3|10
1729735950000|2024-10-24 02:12:30|109849.7|109799.7|109850.1|109800.1|109851.1|109801.1|109846.4|109796.4|11
1729735960000|2024-10-24 02:12:40|109847.2|109797.2|109851|109801|109853.6|109803.6|109846.8|109796.8|15
1729735970000|2024-10-24 02:12:50|109851.1|109801.1|109854.5|109804.5|109858.9|109808.9|109850.1|109800.1|18
1729735980000|2024-10-24 02:13:00|109854.4|109804.4|109854.2|109804.2|109854.4|109804.4|109854.1|109804.1|6
1729735990000|2024-10-24 02:13:10|109854.3|109804.3|109860.6|109810.6|109863.4|109813.4|109854.3|109804.3|35
1729736000000|2024-10-24 02:13:20|109862.7|109812.7|109858.2|109808.2|109862.8|109812.8|109858.2|109808.2|25
1729736010000|2024-10-24 02:13:30|109858|109808|109856.2|109806.2|109858.1|109808.1|109854.3|109804.3|12
1729736020000|2024-10-24 02:13:40|109856.4|109806.4|109841|109791|109859.8|109809.8|109840.4|109790.4|27
1729736030000|2024-10-24 02:13:50|109842.6|109792.6|109839.4|109789.4|109845.9|109795.9|109838.9|109788.9|57
1729736040000|2024-10-24 02:14:00|109838.9|109788.9|109842|109792|109842.6|109792.6|109838.9|109788.9|22
1729736050000|2024-10-24 02:14:10|109841.9|109791.9|109839.6|109789.6|109842.1|109792.1|109839|109789|32
1729736060000|2024-10-24 02:14:20|109840.5|109790.5|109840.1|109790.1|109843.5|109793.5|109838.4|109788.4|30
1729736070000|2024-10-24 02:14:30|109839.9|109789.9|109836.7|109786.7|109840|109790|109829.1|109779.1|35
1729736080000|2024-10-24 02:14:40|109837.1|109787.1|109830.3|109780.3|109837.1|109787.1|109827.7|109777.7|57
1729736090000|2024-10-24 02:14:50|109830.1|109780.1|109832|109782|109836.2|109786.2|109829.2|109779.2|35
1729736100000|2024-10-24 02:15:00|109829.7|109779.7|109822.8|109772.8|109832.5|109782.5|109819.2|109769.2|27
1729736110000|2024-10-24 02:15:10|109822|109772|109821.2|109771.2|109829.4|109779.4|109821.2|109771.2|34
1729736120000|2024-10-24 02:15:20|109824.1|109774.1|109821.6|109771.6|109827.2|109777.2|109821.6|109771.6|14
1729736130000|2024-10-24 02:15:30|109824.6|109774.6|109822.6|109772.6|109825.2|109775.2|109822.6|109772.6|9
1729736140000|2024-10-24 02:15:40|109823|109773|109822.7|109772.7|109823|109773|109822.3|109772.3|7
1729736150000|2024-10-24 02:15:50|109823|109773|109834.2|109784.2|109846.7|109796.7|109822.5|109772.5|18
1729736160000|2024-10-24 02:16:00|109835.7|109785.7|109837.4|109787.4|109841.9|109791.9|109835.7|109785.7|46
1729736170000|2024-10-24 02:16:10|109839.2|109789.2|109838.3|109788.3|109839.2|109789.2|109834.3|109784.3|32
1729736180000|2024-10-24 02:16:20|109838.1|109788.1|109834.2|109784.2|109838.1|109788.1|109831.2|109781.2|10
1729736190000|2024-10-24 02:16:30|109834.3|109784.3|109840.9|109790.9|109843.6|109793.6|109834.3|109784.3|16
1729736200000|2024-10-24 02:16:40|109838|109788|109846.7|109796.7|109851.7|109801.7|109838|109788|43
1729736210000|2024-10-24 02:16:50|109845.2|109795.2|109841.2|109791.2|109847.6|109797.6|109841.2|109791.2|31
1729736220000|2024-10-24 02:17:00|109840.9|109790.9|109841.2|109791.2|109842.5|109792.5|109840.3|109790.3|12
1729736230000|2024-10-24 02:17:10|109839.6|109789.6|109836.7|109786.7|109840.4|109790.4|109833.7|109783.7|17
1729736240000|2024-10-24 02:17:20|109836.6|109786.6|109834.8|109784.8|109836.7|109786.7|109832.6|109782.6|17
1729736250000|2024-10-24 02:17:30|109833.8|109783.8|109840.7|109790.7|109850.6|109800.6|109830.8|109780.8|40
1729736260000|2024-10-24 02:17:40|109839.9|109789.9|109831.5|109781.5|109839.9|109789.9|109831.5|109781.5|38
1729736270000|2024-10-24 02:17:50|109833|109783|109829|109779|109833.6|109783.6|109827.5|109777.5|40
1729736280000|2024-10-24 02:18:00|109832.1|109782.1|109825.7|109775.7|109835.9|109785.9|109824.7|109774.7|34
1729736290000|2024-10-24 02:18:10|109826.1|109776.1|109819.9|109769.9|109826.8|109776.8|109819.5|109769.5|30
1729736300000|2024-10-24 02:18:20|109819.5|109769.5|109835.7|109785.7|109840.3|109790.3|109819.5|109769.5|39
1729736310000|2024-10-24 02:18:30|109835.5|109785.5|109831.3|109781.3|109839.3|109789.3|109830.3|109780.3|20
1729736320000|2024-10-24 02:18:40|109831.4|109781.4|109839.1|109789.1|109839.3|109789.3|109831.4|109781.4|15
1729736330000|2024-10-24 02:18:50|109838.7|109788.7|109840.6|109790.6|109842.7|109792.7|109837|109787|45
1729736340000|2024-10-24 02:19:00|109839.8|109789.8|109838.6|109788.6|109841.6|109791.6|109837.9|109787.9|31
1729736350000|2024-10-24 02:19:10|109838.5|109788.5|109837.3|109787.3|109841.4|109791.4|109837.3|109787.3|17
1729736360000|2024-10-24 02:19:20|109837.2|109787.2|109830.3|109780.3|109837.3|109787.3|109827.7|109777.7|30
1729736370000|2024-10-24 02:19:30|109830.4|109780.4|109829|109779|109832.6|109782.6|109825.9|109775.9|26
1729736380000|2024-10-24 02:19:40|109829.8|109779.8|109830.5|109780.5|109833|109783|109829.7|109779.7|15
1729736390000|2024-10-24 02:19:50|109829.8|109779.8|109830.5|109780.5|109833.4|109783.4|109829.8|109779.8|18
1729736400000|2024-10-24 02:20:00|109830.6|109780.6|109825.7|109775.7|109834.2|109784.2|109821.3|109771.3|47
1729736410000|2024-10-24 02:20:10|109826.6|109776.6|109826.6|109776.6|109827.7|109777.7|109819.9|109769.9|21
1729736420000|2024-10-24 02:20:20|109825.1|109775.1|109821.5|109771.5|109825.3|109775.3|109820.3|109770.3|23
1729736430000|2024-10-24 02:20:30|109819.1|109769.1|109822.5|109772.5|109825.9|109775.9|109817.9|109767.9|38
1729736440000|2024-10-24 02:20:40|109820.8|109770.8|109824|109774|109824|109774|109820.8|109770.8|15
1729736450000|2024-10-24 02:20:50|109823|109773|109832.9|109782.9|109832.9|109782.9|109820.1|109770.1|19
1729736460000|2024-10-24 02:21:00|109831.6|109781.6|109832.5|109782.5|109832.6|109782.6|109825.1|109775.1|27
1729736470000|2024-10-24 02:21:10|109832.8|109782.8|109829.2|109779.2|109834.4|109784.4|109828.5|109778.5|14
1729736480000|2024-10-24 02:21:20|109828.9|109778.9|109827.1|109777.1|109828.9|109778.9|109826.3|109776.3|7
1729736490000|2024-10-24 02:21:30|109826.9|109776.9|109824.8|109774.8|109827.2|109777.2|109824.4|109774.4|9
1729736500000|2024-10-24 02:21:40|109823.4|109773.4|109812.4|109762.4|109823.4|109773.4|109812.3|109762.3|30
1729736510000|2024-10-24 02:21:50|109810.4|109760.4|109804.5|109754.5|109814.4|109764.4|109804.5|109754.5|19
1729736520000|2024-10-24 02:22:00|109802.9|109752.9|109787|109737|109812.9|109762.9|109777.9|109727.9|67
1729736530000|2024-10-24 02:22:10|109788.7|109738.7|109786.3|109736.3|109789.3|109739.3|109781.7|109731.7|52
1729736540000|2024-10-24 02:22:20|109785.4|109735.4|109784.6|109734.6|109791.8|109741.8|109782.4|109732.4|55
1729736550000|2024-10-24 02:22:30|109786|109736|109781.3|109731.3|109789.2|109739.2|109781|109731|48
1729736560000|2024-10-24 02:22:40|109782|109732|109776.2|109726.2|109787.3|109737.3|109774.7|109724.7|39
1729736570000|2024-10-24 02:22:50|109778.1|109728.1|109778.3|109728.3|109787.4|109737.4|109776.1|109726.1|37
1729736580000|2024-10-24 02:23:00|109777.1|109727.1|109771.7|109721.7|109780|109730|109771.7|109721.7|45
1729736590000|2024-10-24 02:23:10|109773.4|109723.4|109777.6|109727.6|109783.9|109733.9|109771.8|109721.8|56
1729736600000|2024-10-24 02:23:20|109780.5|109730.5|109783.1|109733.1|109789.7|109739.7|109777.3|109727.3|37
1729736610000|2024-10-24 02:23:30|109781.4|109731.4|109784|109734|109789.2|109739.2|109774.9|109724.9|58
1729736620000|2024-10-24 02:23:40|109782.3|109732.3|109782.8|109732.8|109786|109736|109775|109725|64
1729736630000|2024-10-24 02:23:50|109780.8|109730.8|109784|109734|109788.6|109738.6|109774.4|109724.4|45
1729736640000|2024-10-24 02:24:00|109787.2|109737.2|109784.4|109734.4|109792.5|109742.5|109782.8|109732.8|27
1729736650000|2024-10-24 02:24:10|109784.5|109734.5|109781.3|109731.3|109785.7|109735.7|109780.3|109730.3|47
1729736660000|2024-10-24 02:24:20|109780.8|109730.8|109772.7|109722.7|109783.4|109733.4|109771.5|109721.5|28
1729736670000|2024-10-24 02:24:30|109772.9|109722.9|109769.9|109719.9|109780|109730|109768.6|109718.6|44
1729736680000|2024-10-24 02:24:40|109770|109720|109770.7|109720.7|109774.2|109724.2|109770|109720|12
1729736690000|2024-10-24 02:24:50|109773.2|109723.2|109770.4|109720.4|109773.2|109723.2|109770.4|109720.4|6
1729736700000|2024-10-24 02:25:00|109771.2|109721.2|109770.3|109720.3|109771.2|109721.2|109770.3|109720.3|7
1729736710000|2024-10-24 02:25:10|109770.6|109720.6|109771.5|109721.5|109772.4|109722.4|109770.3|109720.3|10
1729736720000|2024-10-24 02:25:20|109772.5|109722.5|109775.4|109725.4|109793.9|109743.9|109772.5|109722.5|46
1729736730000|2024-10-24 02:25:30|109775.2|109725.2|109773.1|109723.1|109776.8|109726.8|109773|109723|19
1729736740000|2024-10-24 02:25:40|109773.8|109723.8|109772.2|109722.2|109776.5|109726.5|109772.2|109722.2|23
1729736750000|2024-10-24 02:25:50|109772.8|109722.8|109769.6|109719.6|109778.2|109728.2|109769.6|109719.6|22
1729736760000|2024-10-24 02:26:00|109769.8|109719.8|109765.8|109715.8|109772.3|109722.3|109765.1|109715.1|21
1729736770000|2024-10-24 02:26:10|109765.9|109715.9|109765.1|109715.1|109776.4|109726.4|109763.7|109713.7|30
1729736780000|2024-10-24 02:26:20|109763.2|109713.2|109763|109713|109763.6|109713.6|109762.8|109712.8|7
1729736790000|2024-10-24 02:26:30|109764.1|109714.1|109759|109709|109764.1|109714.1|109758.8|109708.8|12
1729736800000|2024-10-24 02:26:40|109758.7|109708.7|109763|109713|109768.4|109718.4|109758.7|109708.7|17
1729736810000|2024-10-24 02:26:50|109762.9|109712.9|109759.8|109709.8|109762.9|109712.9|109759.6|109709.6|7
1729736820000|2024-10-24 02:27:00|109757.3|109707.3|109743.8|109693.8|109761.6|109711.6|109735.6|109685.6|73
1729736830000|2024-10-24 02:27:10|109743.3|109693.3|109745.6|109695.6|109750.1|109700.1|109740.7|109690.7|77
1729736840000|2024-10-24 02:27:20|109746.6|109696.6|109749.6|109699.6|109749.6|109699.6|109744.1|109694.1|66
1729736850000|2024-10-24 02:27:30|109746.3|109696.3|109747.5|109697.5|109750.3|109700.3|109745.3|109695.3|55
1729736860000|2024-10-24 02:27:40|109754.6|109704.6|109756.7|109706.7|109757|109707|109751.9|109701.9|27
1729736870000|2024-10-24 02:27:50|109754|109704|109760.4|109710.4|109760.8|109710.8|109751.4|109701.4|57
1729736880000|2024-10-24 02:28:00|109760.2|109710.2|109765.9|109715.9|109765.9|109715.9|109759.3|109709.3|47
1729736890000|2024-10-24 02:28:10|109764.5|109714.5|109761.2|109711.2|109765.2|109715.2|109761.2|109711.2|43
1729736900000|2024-10-24 02:28:20|109762.1|109712.1|109757.2|109707.2|109762.1|109712.1|109757|109707|24
1729736910000|2024-10-24 02:28:30|109757.9|109707.9|109759.5|109709.5|109762.5|109712.5|109755.5|109705.5|23
1729736920000|2024-10-24 02:28:40|109759.4|109709.4|109751.4|109701.4|109760.3|109710.3|109751.4|109701.4|23
1729736930000|2024-10-24 02:28:50|109755.2|109705.2|109753.7|109703.7|109757.1|109707.1|109752.7|109702.7|21
1729736940000|2024-10-24 02:29:00|109753.4|109703.4|109752.9|109702.9|109758|109708|109751.1|109701.1|28
1729736950000|2024-10-24 02:29:10|109753|109703|109751.1|109701.1|109753.7|109703.7|109746.8|109696.8|51
1729736960000|2024-10-24 02:29:20|109752.5|109702.5|109751.5|109701.5|109753.4|109703.4|109749.3|109699.3|26
1729736970000|2024-10-24 02:29:30|109751.4|109701.4|109751.9|109701.9|109754.3|109704.3|109751.4|109701.4|14
1729736980000|2024-10-24 02:29:40|109753.4|109703.4|109757.3|109707.3|109758.2|109708.2|109752.1|109702.1|42
1729736990000|2024-10-24 02:29:50|109757.9|109707.9|109757.7|109707.7|109757.9|109707.9|109754|109704|37
1729737000000|2024-10-24 02:30:00|109756.3|109706.3|109769|109719|109776.6|109726.6|109755.2|109705.2|67
1729737010000|2024-10-24 02:30:10|109774.2|109724.2|109767.8|109717.8|109775.3|109725.3|109764.4|109714.4|59
1729737020000|2024-10-24 02:30:20|109767.5|109717.5|109756.5|109706.5|109770.7|109720.7|109755.7|109705.7|45
1729737030000|2024-10-24 02:30:30|109758.1|109708.1|109756.8|109706.8|109764.1|109714.1|109754.9|109704.9|54
1729737040000|2024-10-24 02:30:40|109757.4|109707.4|109756.3|109706.3|109762.2|109712.2|109754.8|109704.8|21
1729737050000|2024-10-24 02:30:50|109761|109711|109763.3|109713.3|109764.6|109714.6|109758.2|109708.2|45
1729737060000|2024-10-24 02:31:00|109760.8|109710.8|109764.2|109714.2|109771.5|109721.5|109760.8|109710.8|63
1729737070000|2024-10-24 02:31:10|109767.2|109717.2|109770|109720|109778.3|109728.3|109766.1|109716.1|65
1729737080000|2024-10-24 02:31:20|109767.6|109717.6|109775.6|109725.6|109777|109727|109767.6|109717.6|45
1729737090000|2024-10-24 02:31:30|109777.5|109727.5|109775.2|109725.2|109779|109729|109773.3|109723.3|26
1729737100000|2024-10-24 02:31:40|109773.8|109723.8|109779.5|109729.5|109780.1|109730.1|109773.8|109723.8|32
1729737110000|2024-10-24 02:31:50|109778.2|109728.2|109776|109726|109780.4|109730.4|109775.3|109725.3|34
1729737120000|2024-10-24 02:32:00|109776.1|109726.1|109764.6|109714.6|109776.1|109726.1|109761|109711|37
1729737130000|2024-10-24 02:32:10|109766.1|109716.1|109767|109717|109767.2|109717.2|109764.7|109714.7|41
1729737140000|2024-10-24 02:32:20|109765.5|109715.5|109769.4|109719.4|109771.9|109721.9|109765.2|109715.2|17
1729737150000|2024-10-24 02:32:30|109769.3|109719.3|109766.8|109716.8|109769.6|109719.6|109765|109715|27
1729737160000|2024-10-24 02:32:40|109766|109716|109772.7|109722.7|109782.3|109732.3|109765.4|109715.4|43
1729737170000|2024-10-24 02:32:50|109772.1|109722.1|109775.8|109725.8|109778.5|109728.5|109771.5|109721.5|40
1729737180000|2024-10-24 02:33:00|109775.9|109725.9|109770.5|109720.5|109777.3|109727.3|109769.8|109719.8|30
1729737190000|2024-10-24 02:33:10|109769.8|109719.8|109770.3|109720.3|109778.2|109728.2|109769.3|109719.3|37
1729737200000|2024-10-24 02:33:20|109770.2|109720.2|109775.3|109725.3|109775.9|109725.9|109768.5|109718.5|22
1729737210000|2024-10-24 02:33:30|109775.5|109725.5|109776.8|109726.8|109780.5|109730.5|109775.5|109725.5|42
1729737220000|2024-10-24 02:33:40|109777.3|109727.3|109777.2|109727.2|109780.5|109730.5|109773.2|109723.2|40
1729737230000|2024-10-24 02:33:50|109778.9|109728.9|109767|109717|109779.9|109729.9|109767|109717|33
1729737240000|2024-10-24 02:34:00|109770|109720|109763|109713|109770|109720|109761.4|109711.4|12
1729737250000|2024-10-24 02:34:10|109760.9|109710.9|109764.5|109714.5|109767.7|109717.7|109756.1|109706.1|39
1729737260000|2024-10-24 02:34:20|109764.8|109714.8|109767.4|109717.4|109769.3|109719.3|109759.9|109709.9|23
1729737270000|2024-10-24 02:34:30|109770.9|109720.9|109764.9|109714.9|109770.9|109720.9|109762.6|109712.6|37
1729737280000|2024-10-24 02:34:40|109765|109715|109765.1|109715.1|109765.1|109715.1|109763|109713|6
1729737290000|2024-10-24 02:34:50|109765.6|109715.6|109771.7|109721.7|109774.2|109724.2|109765.6|109715.6|24
1729737300000|2024-10-24 02:35:00|109773.2|109723.2|109779.2|109729.2|109784.9|109734.9|109773.2|109723.2|26
1729737310000|2024-10-24 02:35:10|109779.3|109729.3|109780.1|109730.1|109782.2|109732.2|109779.1|109729.1|24
1729737320000|2024-10-24 02:35:20|109780|109730|109779.3|109729.3|109781.4|109731.4|109779|109729|10
1729737330000|2024-10-24 02:35:30|109778.1|109728.1|109780.1|109730.1|109781.7|109731.7|109778.1|109728.1|18
1729737340000|2024-10-24 02:35:40|109780.7|109730.7|109780.2|109730.2|109786.1|109736.1|109778.3|109728.3|16
1729737350000|2024-10-24 02:35:50|109779|109729|109786.3|109736.3|109788.4|109738.4|109778.3|109728.3|50
1729737360000|2024-10-24 02:36:00|109785.6|109735.6|109782.3|109732.3|109786.7|109736.7|109781.8|109731.8|30
1729737370000|2024-10-24 02:36:10|109786.2|109736.2|109786.1|109736.1|109789|109739|109783.4|109733.4|55
1729737380000|2024-10-24 02:36:20|109786|109736|109786.8|109736.8|109790.4|109740.4|109783.4|109733.4|26
1729737390000|2024-10-24 02:36:30|109787.4|109737.4|109790.9|109740.9|109792.9|109742.9|109784.2|109734.2|30
1729737400000|2024-10-24 02:36:40|109789.1|109739.1|109789.9|109739.9|109791.4|109741.4|109784.9|109734.9|60
1729737410000|2024-10-24 02:36:50|109790.1|109740.1|109791.9|109741.9|109792.8|109742.8|109785.1|109735.1|54
1729737420000|2024-10-24 02:37:00|109791.7|109741.7|109789.5|109739.5|109792.5|109742.5|109786.3|109736.3|66
1729737430000|2024-10-24 02:37:10|109789.7|109739.7|109789.5|109739.5|109791.7|109741.7|109783.5|109733.5|58
1729737440000|2024-10-24 02:37:20|109789.9|109739.9|109789.2|109739.2|109794.7|109744.7|109782|109732|30
1729737450000|2024-10-24 02:37:30|109788.6|109738.6|109787.4|109737.4|109788.8|109738.8|109785.5|109735.5|28
1729737460000|2024-10-24 02:37:40|109787|109737|109786.5|109736.5|109787.7|109737.7|109786.4|109736.4|7
1729737470000|2024-10-24 02:37:50|109786.6|109736.6|109783|109733|109790.9|109740.9|109781.9|109731.9|24
1729737480000|2024-10-24 02:38:00|109783.2|109733.2|109777.9|109727.9|109784.2|109734.2|109770.4|109720.4|33
1729737490000|2024-10-24 02:38:10|109772.8|109722.8|109770.7|109720.7|109782.3|109732.3|109767.4|109717.4|30
1729737500000|2024-10-24 02:38:20|109769.8|109719.8|109770.1|109720.1|109772.4|109722.4|109759.1|109709.1|43
1729737510000|2024-10-24 02:38:30|109770.3|109720.3|109765.8|109715.8|109770.5|109720.5|109765.1|109715.1|20
1729737520000|2024-10-24 02:38:40|109765.7|109715.7|109768.5|109718.5|109769.8|109719.8|109765.3|109715.3|35
1729737530000|2024-10-24 02:38:50|109768|109718|109776.4|109726.4|109782|109732|109767.4|109717.4|27
1729737540000|2024-10-24 02:39:00|109781|109731|109777.9|109727.9|109781|109731|109776.8|109726.8|9
1729737550000|2024-10-24 02:39:10|109777.8|109727.8|109779.3|109729.3|109782.6|109732.6|109776.7|109726.7|20
1729737560000|2024-10-24 02:39:20|109782.9|109732.9|109783.5|109733.5|109786|109736|109780.7|109730.7|18
1729737570000|2024-10-24 02:39:30|109783.3|109733.3|109780.2|109730.2|109784.7|109734.7|109780|109730|24
1729737580000|2024-10-24 02:39:40|109781.1|109731.1|109783.7|109733.7|109791|109741|109781.1|109731.1|20
1729737590000|2024-10-24 02:39:50|109783.6|109733.6|109785.2|109735.2|109786.1|109736.1|109783.6|109733.6|8
1729737600000|2024-10-24 02:40:00|109786.2|109736.2|109778.5|109728.5|109787.5|109737.5|109777.5|109727.5|21
1729737610000|2024-10-24 02:40:10|109778.3|109728.3|109777.6|109727.6|109778.3|109728.3|109776.8|109726.8|10
1729737620000|2024-10-24 02:40:20|109778.7|109728.7|109785.9|109735.9|109786.6|109736.6|109778.7|109728.7|16
1729737630000|2024-10-24 02:40:30|109786.3|109736.3|109786.8|109736.8|109797.6|109747.6|109784.2|109734.2|32
1729737640000|2024-10-24 02:40:40|109786.5|109736.5|109787.9|109737.9|109788.3|109738.3|109786|109736|12
1729737650000|2024-10-24 02:40:50|109787.8|109737.8|109783.5|109733.5|109787.8|109737.8|109783.5|109733.5|22
1729737660000|2024-10-24 02:41:00|109783.6|109733.6|109782.8|109732.8|109783.7|109733.7|109781.1|109731.1|8
1729737670000|2024-10-24 02:41:10|109779.4|109729.4|109775.7|109725.7|109781.1|109731.1|109774.8|109724.8|21
1729737680000|2024-10-24 02:41:20|109773.7|109723.7|109776.9|109726.9|109779.6|109729.6|109772.3|109722.3|23
1729737690000|2024-10-24 02:41:30|109777|109727|109776.8|109726.8|109777|109727|109776.8|109726.8|5
1729737700000|2024-10-24 02:41:40|109773.7|109723.7|109777.3|109727.3|109782.5|109732.5|109773.7|109723.7|12
1729737710000|2024-10-24 02:41:50|109777.4|109727.4|109779.4|109729.4|109784.4|109734.4|109776.7|109726.7|18
1729737720000|2024-10-24 02:42:00|109777.3|109727.3|109767.8|109717.8|109783.7|109733.7|109764.8|109714.8|45
1729737730000|2024-10-24 02:42:10|109761.2|109711.2|109750.5|109700.5|109762.4|109712.4|109750.5|109700.5|33
1729737740000|2024-10-24 02:42:20|109752.6|109702.6|109759.6|109709.6|109762.5|109712.5|109752.6|109702.6|48
1729737750000|2024-10-24 02:42:30|109760.7|109710.7|109757.8|109707.8|109761|109711|109757.5|109707.5|27
1729737760000|2024-10-24 02:42:40|109758|109708|109759.2|109709.2|109760.1|109710.1|109756.8|109706.8|32
1729737770000|2024-10-24 02:42:50|109759.4|109709.4|109768.8|109718.8|109772.6|109722.6|109759.4|109709.4|31
1729737780000|2024-10-24 02:43:00|109769.7|109719.7|109766.9|109716.9|109771.8|109721.8|109765.9|109715.9|20
1729737790000|2024-10-24 02:43:10|109768.7|109718.7|109756.5|109706.5|109768.7|109718.7|109756.5|109706.5|31
1729737800000|2024-10-24 02:43:20|109758.1|109708.1|109759.2|109709.2|109761.8|109711.8|109754.5|109704.5|35
1729737810000|2024-10-24 02:43:30|109760.5|109710.5|109758.4|109708.4|109761.9|109711.9|109757.1|109707.1|27
1729737820000|2024-10-24 02:43:40|109758.3|109708.3|109757.3|109707.3|109759.3|109709.3|109754.8|109704.8|26
1729737830000|2024-10-24 02:43:50|109758.7|109708.7|109762|109712|109762.5|109712.5|109756.7|109706.7|27
1729737840000|2024-10-24 02:44:00|109761.2|109711.2|109777.2|109727.2|109777.2|109727.2|109759.5|109709.5|12
1729737850000|2024-10-24 02:44:10|109775.9|109725.9|109768.6|109718.6|109775.9|109725.9|109767.6|109717.6|27
1729737860000|2024-10-24 02:44:20|109770|109720|109771.9|109721.9|109779.3|109729.3|109769.3|109719.3|32
1729737870000|2024-10-24 02:44:30|109771.7|109721.7|109769.3|109719.3|109773.6|109723.6|109769.2|109719.2|12
1729737880000|2024-10-24 02:44:40|109769.4|109719.4|109763.7|109713.7|109770.2|109720.2|109762|109712|15
1729737890000|2024-10-24 02:44:50|109762.2|109712.2|109759.3|109709.3|109762.3|109712.3|109757.7|109707.7|19
1729737900000|2024-10-24 02:45:00|109759.8|109709.8|109764|109714|109764.4|109714.4|109759.8|109709.8|19
1729737910000|2024-10-24 02:45:10|109763.9|109713.9|109763.7|109713.7|109763.9|109713.9|109758.7|109708.7|16
1729737920000|2024-10-24 02:45:20|109764.5|109714.5|109761|109711|109765.1|109715.1|109756.8|109706.8|20
1729737930000|2024-10-24 02:45:30|109760.9|109710.9|109758|109708|109761.1|109711.1|109755.9|109705.9|27
1729737940000|2024-10-24 02:45:40|109758.1|109708.1|109757.7|109707.7|109759.1|109709.1|109757.4|109707.4|7
1729737950000|2024-10-24 02:45:50|109757.8|109707.8|109769.6|109719.6|109770.1|109720.1|109757.8|109707.8|25
1729737960000|2024-10-24 02:46:00|109781.1|109731.1|109769.2|109719.2|109782.7|109732.7|109769.2|109719.2|43
1729737970000|2024-10-24 02:46:10|109768.9|109718.9|109764.2|109714.2|109768.9|109718.9|109762.6|109712.6|19
1729737980000|2024-10-24 02:46:20|109765.8|109715.8|109757.2|109707.2|109765.8|109715.8|109754.9|109704.9|36
1729737990000|2024-10-24 02:46:30|109756.2|109706.2|109754.3|109704.3|109756.9|109706.9|109754.3|109704.3|28
1729738000000|2024-10-24 02:46:40|109756.2|109706.2|109744.3|109694.3|109756.2|109706.2|109740.8|109690.8|60
1729738010000|2024-10-24 02:46:50|109743.6|109693.6|109741.9|109691.9|109747|109697|109741.9|109691.9|50
1729738020000|2024-10-24 02:47:00|109742.9|109692.9|109748.7|109698.7|109748.8|109698.8|109741.2|109691.2|57
1729738030000|2024-10-24 02:47:10|109749.1|109699.1|109732.9|109682.9|109749.1|109699.1|109732.9|109682.9|54
1729738040000|2024-10-24 02:47:20|109732.7|109682.7|109731.9|109681.9|109736.8|109686.8|109729.1|109679.1|49
1729738050000|2024-10-24 02:47:30|109735|109685|109718.7|109668.7|109735.1|109685.1|109718.7|109668.7|56
1729738060000|2024-10-24 02:47:40|109717.1|109667.1|109719|109669|109721.2|109671.2|109716.3|109666.3|53
1729738070000|2024-10-24 02:47:50|109718.5|109668.5|109718.4|109668.4|109725.9|109675.9|109714.3|109664.3|38
1729738080000|2024-10-24 02:48:00|109717.9|109667.9|109710.6|109660.6|109718|109668|109708.2|109658.2|61
1729738090000|2024-10-24 02:48:10|109709.9|109659.9|109704.5|109654.5|109711.6|109661.6|109700.5|109650.5|66
1729738100000|2024-10-24 02:48:20|109702.8|109652.8|109702.9|109652.9|109707.7|109657.7|109701.4|109651.4|65
1729738110000|2024-10-24 02:48:30|109702.2|109652.2|109703.9|109653.9|109705.4|109655.4|109700|109650|59
1729738120000|2024-10-24 02:48:40|109703|109653|109703|109653|109705.5|109655.5|109700.5|109650.5|55
1729738130000|2024-10-24 02:48:50|109703.5|109653.5|109702.9|109652.9|109706.3|109656.3|109700.1|109650.1|65
1729738140000|2024-10-24 02:49:00|109702.6|109652.6|109700.4|109650.4|109703.3|109653.3|109696.4|109646.4|66
1729738150000|2024-10-24 02:49:10|109701.1|109651.1|109698.3|109648.3|109702.1|109652.1|109695.8|109645.8|66
1729738160000|2024-10-24 02:49:20|109699.6|109649.6|109708.1|109658.1|109708.2|109658.2|109698.9|109648.9|69
1729738170000|2024-10-24 02:49:30|109708|109658|109710.9|109660.9|109712.1|109662.1|109707|109657|56
1729738180000|2024-10-24 02:49:40|109710.7|109660.7|109712.9|109662.9|109715|109665|109709.5|109659.5|62
1729738190000|2024-10-24 02:49:50|109711.7|109661.7|109713.3|109663.3|109714.6|109664.6|109711.4|109661.4|40
1729738200000|2024-10-24 02:50:00|109715.1|109665.1|109710|109660|109719.5|109669.5|109709.8|109659.8|56
1729738210000|2024-10-24 02:50:10|109711.4|109661.4|109695.9|109645.9|109711.5|109661.5|109695.9|109645.9|62
1729738220000|2024-10-24 02:50:20|109695.5|109645.5|109693.2|109643.2|109697.3|109647.3|109693.1|109643.1|28
1729738230000|2024-10-24 02:50:30|109693.3|109643.3|109689.4|109639.4|109693.8|109643.8|109685.3|109635.3|47
1729738240000|2024-10-24 02:50:40|109690.5|109640.5|109689.9|109639.9|109692|109642|109686.9|109636.9|29
1729738250000|2024-10-24 02:50:50|109689.8|109639.8|109689.9|109639.9|109691.3|109641.3|109688.7|109638.7|20
1729738260000|2024-10-24 02:51:00|109690.1|109640.1|109711.5|109661.5|109716.3|109666.3|109689.9|109639.9|63
1729738270000|2024-10-24 02:51:10|109712.2|109662.2|109715.9|109665.9|109718.2|109668.2|109710.2|109660.2|73
1729738280000|2024-10-24 02:51:20|109716.9|109666.9|109716|109666|109719.6|109669.6|109713.2|109663.2|69
1729738290000|2024-10-24 02:51:30|109712.7|109662.7|109718.8|109668.8|109718.8|109668.8|109709.7|109659.7|75
1729738300000|2024-10-24 02:51:40|109717.6|109667.6|109717.5|109667.5|109719.6|109669.6|109714.9|109664.9|60
1729738310000|2024-10-24 02:51:50|109717|109667|109719.5|109669.5|109721.2|109671.2|109715.9|109665.9|59
1729738320000|2024-10-24 02:52:00|109717.9|109667.9|109717|109667|109719.3|109669.3|109713.1|109663.1|48
1729738330000|2024-10-24 02:52:10|109716.4|109666.4|109704.2|109654.2|109716.7|109666.7|109702.8|109652.8|61
1729738340000|2024-10-24 02:52:20|109703.6|109653.6|109699.2|109649.2|109707.7|109657.7|109698.9|109648.9|59
1729738350000|2024-10-24 02:52:30|109699.7|109649.7|109704.6|109654.6|109712.5|109662.5|109699.7|109649.7|69
1729738360000|2024-10-24 02:52:40|109703.9|109653.9|109709.7|109659.7|109720|109670|109702.7|109652.7|74
1729738370000|2024-10-24 02:52:50|109711.6|109661.6|109713.2|109663.2|109718.3|109668.3|109708.4|109658.4|68
1729738380000|2024-10-24 02:53:00|109714|109664|109718.8|109668.8|109720.9|109670.9|109709.7|109659.7|66
1729738390000|2024-10-24 02:53:10|109717.7|109667.7|109715.4|109665.4|109720.3|109670.3|109714.3|109664.3|61
1729738400000|2024-10-24 02:53:20|109715.1|109665.1|109714|109664|109717.5|109667.5|109714|109664|23
1729738410000|2024-10-24 02:53:30|109715.4|109665.4|109719.9|109669.9|109720.3|109670.3|109713.6|109663.6|46
1729738420000|2024-10-24 02:53:40|109719.8|109669.8|109719.8|109669.8|109720.5|109670.5|109718.1|109668.1|23
1729738430000|2024-10-24 02:53:50|109718.5|109668.5|109720.7|109670.7|109721.5|109671.5|109714.6|109664.6|47
1729738440000|2024-10-24 02:54:00|109719.8|109669.8|109719.3|109669.3|109724.3|109674.3|109719.3|109669.3|48
1729738450000|2024-10-24 02:54:10|109721.6|109671.6|109719|109669|109723.6|109673.6|109719|109669|48
1729738460000|2024-10-24 02:54:20|109720.5|109670.5|109721.9|109671.9|109722.8|109672.8|109717.6|109667.6|59
1729738470000|2024-10-24 02:54:30|109721.7|109671.7|109720.3|109670.3|109725.3|109675.3|109719.7|109669.7|60
1729738480000|2024-10-24 02:54:40|109721.9|109671.9|109725.7|109675.7|109725.7|109675.7|109719.9|109669.9|59
1729738490000|2024-10-24 02:54:50|109725|109675|109723.1|109673.1|109725.8|109675.8|109721.2|109671.2|58
1729738500000|2024-10-24 02:55:00|109723.8|109673.8|109727.2|109677.2|109729.2|109679.2|109722.9|109672.9|49
1729738510000|2024-10-24 02:55:10|109728.7|109678.7|109730.7|109680.7|109735.3|109685.3|109728.7|109678.7|68
1729738520000|2024-10-24 02:55:20|109730.1|109680.1|109730.2|109680.2|109732.7|109682.7|109729.2|109679.2|57
1729738530000|2024-10-24 02:55:30|109731.3|109681.3|109731.4|109681.4|109734|109684|109729|109679|54
1729738540000|2024-10-24 02:55:40|109732|109682|109730.9|109680.9|109734|109684|109727.7|109677.7|55
1729738550000|2024-10-24 02:55:50|109732.3|109682.3|109740.1|109690.1|109741.2|109691.2|109730.7|109680.7|50
1729738560000|2024-10-24 02:56:00|109739.6|109689.6|109732.4|109682.4|109739.6|109689.6|109730.6|109680.6|33
1729738570000|2024-10-24 02:56:10|109732.3|109682.3|109732.3|109682.3|109738.6|109688.6|109730.3|109680.3|47
1729738580000|2024-10-24 02:56:20|109734.9|109684.9|109738.7|109688.7|109741.7|109691.7|109733.1|109683.1|59
1729738590000|2024-10-24 02:56:30|109740.2|109690.2|109736.1|109686.1|109741.3|109691.3|109734.5|109684.5|27
1729738600000|2024-10-24 02:56:40|109737|109687|109734.8|109684.8|109739.5|109689.5|109733.8|109683.8|47
1729738610000|2024-10-24 02:56:50|109737.7|109687.7|109737.7|109687.7|109739.2|109689.2|109731|109681|58
1729738620000|2024-10-24 02:57:00|109739.3|109689.3|109739.5|109689.5|109741.7|109691.7|109735.3|109685.3|74
1729738630000|2024-10-24 02:57:10|109737.2|109687.2|109739.1|109689.1|109742.8|109692.8|109736.5|109686.5|66
1729738640000|2024-10-24 02:57:20|109738.5|109688.5|109741.8|109691.8|109743.9|109693.9|109734.8|109684.8|69
1729738650000|2024-10-24 02:57:30|109742.3|109692.3|109734.2|109684.2|109744|109694|109733.5|109683.5|64
1729738660000|2024-10-24 02:57:40|109735.4|109685.4|109732.9|109682.9|109740.1|109690.1|109732|109682|43
1729738670000|2024-10-24 02:57:50|109730.1|109680.1|109724.5|109674.5|109735.3|109685.3|109723.9|109673.9|47
1729738680000|2024-10-24 02:58:00|109724.4|109674.4|109722.7|109672.7|109729.2|109679.2|109722.4|109672.4|34
1729738690000|2024-10-24 02:58:10|109723.4|109673.4|109727.1|109677.1|109728.4|109678.4|109722|109672|32
1729738700000|2024-10-24 02:58:20|109727|109677|109724.3|109674.3|109729.1|109679.1|109720.6|109670.6|33
1729738710000|2024-10-24 02:58:30|109724.2|109674.2|109725.2|109675.2|109729.9|109679.9|109724.2|109674.2|28
1729738720000|2024-10-24 02:58:40|109725|109675|109722.6|109672.6|109725.8|109675.8|109721.2|109671.2|30
1729738730000|2024-10-24 02:58:50|109722.5|109672.5|109719.7|109669.7|109722.6|109672.6|109719|109669|19
1729738740000|2024-10-24 02:59:00|109720.1|109670.1|109725.2|109675.2|109726.7|109676.7|109719.4|109669.4|59
1729738750000|2024-10-24 02:59:10|109725.1|109675.1|109728|109678|109728|109678|109719.8|109669.8|70
1729738760000|2024-10-24 02:59:20|109728.1|109678.1|109722.1|109672.1|109728.1|109678.1|109721.7|109671.7|41
1729738770000|2024-10-24 02:59:30|109722.2|109672.2|109735.6|109685.6|109735.6|109685.6|109720.1|109670.1|50
1729738780000|2024-10-24 02:59:40|109733.8|109683.8|109727.5|109677.5|109733.8|109683.8|109723.1|109673.1|64
1729738790000|2024-10-24 02:59:50|109726.4|109676.4|109730.7|109680.7|109732.2|109682.2|109721.1|109671.1|66
1729738800000|2024-10-24 03:00:00|109726.7|109676.7|109733|109683|109736.8|109686.8|109724.6|109674.6|31
1729738810000|2024-10-24 03:00:10|109732.9|109682.9|109734|109684|109736.2|109686.2|109731.2|109681.2|22
1729738820000|2024-10-24 03:00:20|109732.6|109682.6|109732.1|109682.1|109733.1|109683.1|109731.6|109681.6|14
1729738830000|2024-10-24 03:00:30|109732.2|109682.2|109732.6|109682.6|109735.9|109685.9|109729.8|109679.8|15
1729738840000|2024-10-24 03:00:40|109732.8|109682.8|109733.3|109683.3|109734.1|109684.1|109732.7|109682.7|7
1729738850000|2024-10-24 03:00:50|109733.2|109683.2|109731.3|109681.3|109735.4|109685.4|109727.8|109677.8|10
1729738860000|2024-10-24 03:01:00|109732|109682|109731.7|109681.7|109732.3|109682.3|109730.8|109680.8|9
1729738870000|2024-10-24 03:01:10|109731.5|109681.5|109718.4|109668.4|109731.5|109681.5|109717.8|109667.8|33
1729738880000|2024-10-24 03:01:20|109716|109666|109715.9|109665.9|109716.7|109666.7|109714.9|109664.9|24
1729738890000|2024-10-24 03:01:30|109719.2|109669.2|109720.4|109670.4|109722.2|109672.2|109718.3|109668.3|28
1729738900000|2024-10-24 03:01:40|109720.3|109670.3|109726.1|109676.1|109727.2|109677.2|109720.3|109670.3|24
1729738910000|2024-10-24 03:01:50|109726|109676|109724.2|109674.2|109731.7|109681.7|109720.5|109670.5|42
1729738920000|2024-10-24 03:02:00|109724.1|109674.1|109723.9|109673.9|109724.1|109674.1|109723.7|109673.7|8
1729738930000|2024-10-24 03:02:10|109724|109674|109723.8|109673.8|109724|109674|109723.7|109673.7|4
1729738940000|2024-10-24 03:02:20|109723.7|109673.7|109734.2|109684.2|109734.2|109684.2|109723.7|109673.7|9
1729738950000|2024-10-24 03:02:30|109735|109685|109730.8|109680.8|109742.6|109692.6|109730.8|109680.8|39
1729738960000|2024-10-24 03:02:40|109729.5|109679.5|109729.7|109679.7|109730.3|109680.3|109729.4|109679.4|5
1729738970000|2024-10-24 03:02:50|109729.6|109679.6|109729|109679|109729.7|109679.7|109728.7|109678.7|7
1729738980000|2024-10-24 03:03:00|109728.9|109678.9|109730|109680|109730.1|109680.1|109728.9|109678.9|7
1729738990000|2024-10-24 03:03:10|109729|109679|109723|109673|109729|109679|109717.7|109667.7|19
1729739000000|2024-10-24 03:03:20|109723.1|109673.1|109723|109673|109723.8|109673.8|109721.4|109671.4|16
1729739010000|2024-10-24 03:03:30|109723.7|109673.7|109721.6|109671.6|109724.7|109674.7|109720.1|109670.1|22
1729739020000|2024-10-24 03:03:40|109721.5|109671.5|109719.4|109669.4|109722.3|109672.3|109717.6|109667.6|18
1729739030000|2024-10-24 03:03:50|109719.7|109669.7|109719.8|109669.8|109720.4|109670.4|109718.5|109668.5|23
1729739040000|2024-10-24 03:04:00|109719.7|109669.7|109718.6|109668.6|109720.2|109670.2|109718.6|109668.6|10
1729739050000|2024-10-24 03:04:10|109719.6|109669.6|109714.6|109664.6|109721.6|109671.6|109712|109662|27
1729739060000|2024-10-24 03:04:20|109713.1|109663.1|109708.5|109658.5|109717|109667|109706.6|109656.6|43
1729739070000|2024-10-24 03:04:30|109708.8|109658.8|109715.9|109665.9|109715.9|109665.9|109708.5|109658.5|26
1729739080000|2024-10-24 03:04:40|109716.1|109666.1|109716.7|109666.7|109716.7|109666.7|109716|109666|5
1729739090000|2024-10-24 03:04:50|109716.6|109666.6|109715.9|109665.9|109716.6|109666.6|109715.9|109665.9|7
1729739100000|2024-10-24 03:05:00|109714.6|109664.6|109717.7|109667.7|109721.8|109671.8|109712.7|109662.7|23
1729739110000|2024-10-24 03:05:10|109717.3|109667.3|109717.7|109667.7|109718|109668|109716.8|109666.8|10
1729739120000|2024-10-24 03:05:20|109717.8|109667.8|109717.9|109667.9|109718|109668|109717.7|109667.7|5
1729739130000|2024-10-24 03:05:30|109717.8|109667.8|109717.9|109667.9|109717.9|109667.9|109717.8|109667.8|4
1729739140000|2024-10-24 03:05:40|109718.1|109668.1|109718.7|109668.7|109720.4|109670.4|109717.1|109667.1|19
1729739150000|2024-10-24 03:05:50|109719.3|109669.3|109718.1|109668.1|109722.6|109672.6|109718.1|109668.1|19
1729739160000|2024-10-24 03:06:00|109719.2|109669.2|109728.6|109678.6|109730.3|109680.3|109719.2|109669.2|31
1729739170000|2024-10-24 03:06:10|109728|109678|109722.3|109672.3|109728.1|109678.1|109722.1|109672.1|14
1729739180000|2024-10-24 03:06:20|109722.6|109672.6|109723.1|109673.1|109723.1|109673.1|109722.6|109672.6|9
1729739190000|2024-10-24 03:06:30|109723.2|109673.2|109719.7|109669.7|109723.2|109673.2|109718.9|109668.9|15
1729739200000|2024-10-24 03:06:40|109719.6|109669.6|109718.4|109668.4|109719.8|109669.8|109717.8|109667.8|8
1729739210000|2024-10-24 03:06:50|109718.5|109668.5|109716.8|109666.8|109720.1|109670.1|109715.4|109665.4|18
1729739220000|2024-10-24 03:07:00|109716.7|109666.7|109716.1|109666.1|109716.7|109666.7|109709|109659|14
1729739230000|2024-10-24 03:07:10|109716.3|109666.3|109717|109667|109719.4|109669.4|109714.8|109664.8|14
1729739240000|2024-10-24 03:07:20|109715.1|109665.1|109716.4|109666.4|109717.3|109667.3|109715.1|109665.1|11
1729739250000|2024-10-24 03:07:30|109716.5|109666.5|109716.6|109666.6|109716.7|109666.7|109714|109664|10
1729739260000|2024-10-24 03:07:40|109717|109667|109717.8|109667.8|109718.5|109668.5|109717|109667|6
1729739270000|2024-10-24 03:07:50|109717.7|109667.7|109727.8|109677.8|109731.8|109681.8|109717.7|109667.7|17
1729739280000|2024-10-24 03:08:00|109727.7|109677.7|109729.2|109679.2|109733.1|109683.1|109725.5|109675.5|22
1729739290000|2024-10-24 03:08:10|109728.6|109678.6|109728.3|109678.3|109731.8|109681.8|109726.6|109676.6|20
1729739300000|2024-10-24 03:08:20|109727.9|109677.9|109727.5|109677.5|109729.1|109679.1|109727.4|109677.4|11
1729739310000|2024-10-24 03:08:30|109726.2|109676.2|109719.9|109669.9|109726.2|109676.2|109719.9|109669.9|31
1729739320000|2024-10-24 03:08:40|109721.1|109671.1|109720.9|109670.9|109722.9|109672.9|109719.9|109669.9|23
1729739330000|2024-10-24 03:08:50|109720.5|109670.5|109720|109670|109721.3|109671.3|109718.7|109668.7|16
1729739340000|2024-10-24 03:09:00|109720.4|109670.4|109722.5|109672.5|109725.2|109675.2|109720.4|109670.4|29
1729739350000|2024-10-24 03:09:10|109722.7|109672.7|109720.8|109670.8|109724.6|109674.6|109719.7|109669.7|19
1729739360000|2024-10-24 03:09:20|109719.2|109669.2|109726.1|109676.1|109730.6|109680.6|109719.2|109669.2|26
1729739370000|2024-10-24 03:09:30|109726.7|109676.7|109725.4|109675.4|109727|109677|109722|109672|18
1729739380000|2024-10-24 03:09:40|109728.6|109678.6|109722.2|109672.2|109728.6|109678.6|109720.7|109670.7|23
1729739390000|2024-10-24 03:09:50|109722.6|109672.6|109725.8|109675.8|109727.3|109677.3|109722.6|109672.6|14
1729739400000|2024-10-24 03:10:00|109726|109676|109725.3|109675.3|109728.4|109678.4|109723.3|109673.3|20
1729739410000|2024-10-24 03:10:10|109725.4|109675.4|109724|109674|109726.3|109676.3|109723.1|109673.1|15
1729739420000|2024-10-24 03:10:20|109724.3|109674.3|109718|109668|109727.3|109677.3|109718|109668|19
1729739430000|2024-10-24 03:10:30|109715.8|109665.8|109721.3|109671.3|109723.3|109673.3|109715.8|109665.8|30
1729739440000|2024-10-24 03:10:40|109719.9|109669.9|109721.7|109671.7|109721.7|109671.7|109719.9|109669.9|8
1729739450000|2024-10-24 03:10:50|109722.6|109672.6|109729.1|109679.1|109729.1|109679.1|109722.6|109672.6|23
1729739460000|2024-10-24 03:11:00|109730.2|109680.2|109725.1|109675.1|109732.3|109682.3|109723.4|109673.4|33
1729739470000|2024-10-24 03:11:10|109725.7|109675.7|109726.2|109676.2|109726.9|109676.9|109725.7|109675.7|8
1729739480000|2024-10-24 03:11:20|109726.1|109676.1|109723.1|109673.1|109726.1|109676.1|109721.7|109671.7|10
1729739490000|2024-10-24 03:11:30|109721.8|109671.8|109727|109677|109727|109677|109721.8|109671.8|26
1729739500000|2024-10-24 03:11:40|109726.7|109676.7|109725.5|109675.5|109726.7|109676.7|109725.1|109675.1|10
1729739510000|2024-10-24 03:11:50|109725.4|109675.4|109721.6|109671.6|109727.1|109677.1|109720.8|109670.8|12
1729739520000|2024-10-24 03:12:00|109722.3|109672.3|109725.8|109675.8|109725.8|109675.8|109722.3|109672.3|8
1729739530000|2024-10-24 03:12:10|109724|109674|109725.3|109675.3|109725.8|109675.8|109724|109674|7
1729739540000|2024-10-24 03:12:20|109725.4|109675.4|109726.9|109676.9|109726.9|109676.9|109725.4|109675.4|6
1729739550000|2024-10-24 03:12:30|109727.4|109677.4|109729.5|109679.5|109738.5|109688.5|109727.3|109677.3|15
1729739560000|2024-10-24 03:12:40|109727.5|109677.5|109728.4|109678.4|109729|109679|109727.5|109677.5|11
1729739570000|2024-10-24 03:12:50|109728.6|109678.6|109728.6|109678.6|109728.6|109678.6|109728.4|109678.4|6
1729739580000|2024-10-24 03:13:00|109728.5|109678.5|109725.7|109675.7|109728.6|109678.6|109724.3|109674.3|24
1729739590000|2024-10-24 03:13:10|109725.1|109675.1|109726.2|109676.2|109729.5|109679.5|109724.8|109674.8|13
1729739600000|2024-10-24 03:13:20|109726.1|109676.1|109724.4|109674.4|109726.7|109676.7|109722.7|109672.7|15
1729739610000|2024-10-24 03:13:30|109724.1|109674.1|109722.2|109672.2|109724.4|109674.4|109720.6|109670.6|22
1729739620000|2024-10-24 03:13:40|109722|109672|109723.6|109673.6|109727.3|109677.3|109721.5|109671.5|17
1729739630000|2024-10-24 03:13:50|109723.5|109673.5|109723.5|109673.5|109723.6|109673.6|109723.5|109673.5|5
1729739640000|2024-10-24 03:14:00|109723.4|109673.4|109723.4|109673.4|109723.4|109673.4|109723.4|109673.4|1
1729739650000|2024-10-24 03:14:10|109723.5|109673.5|109726.3|109676.3|109726.3|109676.3|109723.4|109673.4|8
1729739660000|2024-10-24 03:14:20|109727|109677|109726.3|109676.3|109727.8|109677.8|109723.2|109673.2|14
1729739670000|2024-10-24 03:14:30|109726.2|109676.2|109726.1|109676.1|109726.2|109676.2|109726.1|109676.1|4
1729739680000|2024-10-24 03:14:40|109726|109676|109726.1|109676.1|109726.1|109676.1|109726|109676|4
1729739690000|2024-10-24 03:14:50|109726|109676|109727|109677|109727|109677|109726|109676|8
1729739700000|2024-10-24 03:15:00|109726.9|109676.9|109720.9|109670.9|109726.9|109676.9|109717.1|109667.1|13
1729739710000|2024-10-24 03:15:10|109721.1|109671.1|109723.5|109673.5|109725.9|109675.9|109721.1|109671.1|10
1729739720000|2024-10-24 03:15:20|109723.9|109673.9|109716.1|109666.1|109724.4|109674.4|109716.1|109666.1|13
1729739730000|2024-10-24 03:15:30|109718.1|109668.1|109717.9|109667.9|109718.6|109668.6|109717.9|109667.9|8
1729739740000|2024-10-24 03:15:40|109718|109668|109720.9|109670.9|109720.9|109670.9|109717.7|109667.7|9
1729739750000|2024-10-24 03:15:50|109721|109671|109721.1|109671.1|109722|109672|109720.3|109670.3|11
1729739760000|2024-10-24 03:16:00|109720.9|109670.9|109725.9|109675.9|109733.2|109683.2|109720.2|109670.2|29
1729739770000|2024-10-24 03:16:10|109725.5|109675.5|109726.1|109676.1|109728.5|109678.5|109723.6|109673.6|23
1729739780000|2024-10-24 03:16:20|109727.1|109677.1|109726.6|109676.6|109727.8|109677.8|109726.2|109676.2|9
1729739790000|2024-10-24 03:16:30|109726.5|109676.5|109729|109679|109730.4|109680.4|109726.5|109676.5|10
1729739800000|2024-10-24 03:16:40|109730.1|109680.1|109727.3|109677.3|109733.5|109683.5|109727.1|109677.1|23
1729739810000|2024-10-24 03:16:50|109727.7|109677.7|109728.7|109678.7|109729|109679|109727.1|109677.1|11
1729739820000|2024-10-24 03:17:00|109729.2|109679.2|109727.3|109677.3|109730|109680|109727.3|109677.3|10
1729739830000|2024-10-24 03:17:10|109728.8|109678.8|109720.3|109670.3|109728.8|109678.8|109718.8|109668.8|11
1729739840000|2024-10-24 03:17:20|109720.2|109670.2|109723.9|109673.9|109728.4|109678.4|109720.2|109670.2|15
1729739850000|2024-10-24 03:17:30|109724|109674|109724.1|109674.1|109724.1|109674.1|109724|109674|4
1729739860000|2024-10-24 03:17:40|109724.2|109674.2|109724.2|109674.2|109724.3|109674.3|109724.1|109674.1|5
1729739870000|2024-10-24 03:17:50|109724.3|109674.3|109726.7|109676.7|109730.6|109680.6|109724.3|109674.3|14
1729739880000|2024-10-24 03:18:00|109726.6|109676.6|109727.4|109677.4|109730.6|109680.6|109726.6|109676.6|22
1729739890000|2024-10-24 03:18:10|109727.7|109677.7|109726.9|109676.9|109727.7|109677.7|109725.8|109675.8|5
1729739900000|2024-10-24 03:18:20|109726.3|109676.3|109724.7|109674.7|109726.6|109676.6|109724.7|109674.7|9
1729739910000|2024-10-24 03:18:30|109724.5|109674.5|109721.4|109671.4|109724.5|109674.5|109719.6|109669.6|13
1729739920000|2024-10-24 03:18:40|109721.3|109671.3|109721.7|109671.7|109721.7|109671.7|109721.3|109671.3|3
1729739930000|2024-10-24 03:18:50|109721.6|109671.6|109721.7|109671.7|109721.7|109671.7|109721.6|109671.6|2
1729739940000|2024-10-24 03:19:00|109721.6|109671.6|109726|109676|109729.7|109679.7|109721.6|109671.6|17
1729739950000|2024-10-24 03:19:10|109725.9|109675.9|109726.5|109676.5|109727.7|109677.7|109725.8|109675.8|12
1729739960000|2024-10-24 03:19:20|109726.3|109676.3|109726.4|109676.4|109726.5|109676.5|109726.3|109676.3|5
1729739970000|2024-10-24 03:19:30|109726.3|109676.3|109720|109670|109726.4|109676.4|109719.1|109669.1|23
1729739980000|2024-10-24 03:19:40|109719.9|109669.9|109719.9|109669.9|109719.9|109669.9|109719.2|109669.2|8
1729739990000|2024-10-24 03:19:50|109720|109670|109719.2|109669.2|109720|109670|109719.2|109669.2|6
1729740000000|2024-10-24 03:20:00|109719|109669|109717.7|109667.7|109719|109669|109716.9|109666.9|6
1729740010000|2024-10-24 03:20:10|109717.8|109667.8|109715.2|109665.2|109717.8|109667.8|109713.2|109663.2|12
1729740020000|2024-10-24 03:20:20|109715.3|109665.3|109717.9|109667.9|109719|109669|109710.6|109660.6|14
1729740030000|2024-10-24 03:20:30|109718|109668|109718.9|109668.9|109718.9|109668.9|109718|109668|5
1729740040000|2024-10-24 03:20:40|109718.8|109668.8|109726|109676|109729.6|109679.6|109718.8|109668.8|23
1729740050000|2024-10-24 03:20:50|109724.5|109674.5|109725.1|109675.1|109728.3|109678.3|109724.4|109674.4|11
1729740060000|2024-10-24 03:21:00|109724.5|109674.5|109728.2|109678.2|109729.4|109679.4|109724.5|109674.5|11
1729740070000|2024-10-24 03:21:10|109728.3|109678.3|109728.3|109678.3|109728.3|109678.3|109728.2|109678.2|3
1729740080000|2024-10-24 03:21:20|109728.2|109678.2|109728.9|109678.9|109729|109679|109728|109678|7
1729740090000|2024-10-24 03:21:30|109729|109679|109722|109672|109730.9|109680.9|109714.4|109664.4|30
1729740100000|2024-10-24 03:21:40|109722.1|109672.1|109719.2|109669.2|109722.2|109672.2|109719.2|109669.2|8
1729740110000|2024-10-24 03:21:50|109719.4|109669.4|109716.9|109666.9|109720.6|109670.6|109716.7|109666.7|14
1729740120000|2024-10-24 03:22:00|109719.3|109669.3|109720.5|109670.5|109720.6|109670.6|109718.5|109668.5|13
1729740130000|2024-10-24 03:22:10|109720.6|109670.6|109721.5|109671.5|109723.9|109673.9|109718.5|109668.5|18
1729740140000|2024-10-24 03:22:20|109721.4|109671.4|109720.9|109670.9|109721.4|109671.4|109720.9|109670.9|9
1729740150000|2024-10-24 03:22:30|109721.1|109671.1|109719.5|109669.5|109723.9|109673.9|109719.4|109669.4|16
1729740160000|2024-10-24 03:22:40|109719.7|109669.7|109724.7|109674.7|109728.2|109678.2|109719.7|109669.7|18
1729740170000|2024-10-24 03:22:50|109724.8|109674.8|109727.3|109677.3|109732.1|109682.1|109724.2|109674.2|16
1729740180000|2024-10-24 03:23:00|109727.2|109677.2|109727|109677|109728.5|109678.5|109726.8|109676.8|9
1729740190000|2024-10-24 03:23:10|109727.4|109677.4|109726.2|109676.2|109727.4|109677.4|109724.2|109674.2|12
1729740200000|2024-10-24 03:23:20|109726.1|109676.1|109725.9|109675.9|109726.1|109676.1|109725.9|109675.9|2
1729740210000|2024-10-24 03:23:30|109723.8|109673.8|109720|109670|109724.1|109674.1|109718.8|109668.8|13
1729740220000|2024-10-24 03:23:40|109719.9|109669.9|109721.9|109671.9|109724.1|109674.1|109719.8|109669.8|9
1729740230000|2024-10-24 03:23:50|109721.8|109671.8|109722|109672|109724.1|109674.1|109721.5|109671.5|10
1729740240000|2024-10-24 03:24:00|109723.8|109673.8|109720.5|109670.5|109723.8|109673.8|109717.9|109667.9|19
1729740250000|2024-10-24 03:24:10|109720.4|109670.4|109720.6|109670.6|109721|109671|109720.4|109670.4|5
1729740260000|2024-10-24 03:24:20|109720.7|109670.7|109719.1|109669.1|109721.2|109671.2|109717.5|109667.5|15
1729740270000|2024-10-24 03:24:30|109719.4|109669.4|109717.2|109667.2|109720.8|109670.8|109714.5|109664.5|14
1729740280000|2024-10-24 03:24:40|109719.1|109669.1|109717.1|109667.1|109719.2|109669.2|109716.5|109666.5|13
1729740290000|2024-10-24 03:24:50|109716.7|109666.7|109718.6|109668.6|109718.7|109668.7|109716.6|109666.6|9
1729740300000|2024-10-24 03:25:00|109718.5|109668.5|109723.7|109673.7|109727.9|109677.9|109716.6|109666.6|19
1729740310000|2024-10-24 03:25:10|109725|109675|109725|109675|109725|109675|109724.8|109674.8|5
1729740320000|2024-10-24 03:25:20|109725.4|109675.4|109724.9|109674.9|109725.4|109675.4|109724.7|109674.7|6
1729740330000|2024-10-24 03:25:30|109725|109675|109725.6|109675.6|109725.6|109675.6|109724.8|109674.8|5
1729740340000|2024-10-24 03:25:40|109725.5|109675.5|109725.3|109675.3|109725.6|109675.6|109725.2|109675.2|7
1729740350000|2024-10-24 03:25:50|109725.4|109675.4|109728.4|109678.4|109729.5|109679.5|109725.4|109675.4|11
1729740360000|2024-10-24 03:26:00|109728.5|109678.5|109726.7|109676.7|109728.5|109678.5|109720.9|109670.9|15
1729740370000|2024-10-24 03:26:10|109724.7|109674.7|109724.8|109674.8|109725.6|109675.6|109724.7|109674.7|5
1729740380000|2024-10-24 03:26:20|109724.6|109674.6|109724.6|109674.6|109724.6|109674.6|109724.6|109674.6|1
1729740390000|2024-10-24 03:26:30|109724.5|109674.5|109724.3|109674.3|109724.5|109674.5|109724.3|109674.3|5
1729740400000|2024-10-24 03:26:40|109724.6|109674.6|109719.6|109669.6|109724.6|109674.6|109715.4|109665.4|17
1729740410000|2024-10-24 03:26:50|109719.5|109669.5|109716.6|109666.6|109719.7|109669.7|109715.3|109665.3|14
1729740420000|2024-10-24 03:27:00|109716.5|109666.5|109716.5|109666.5|109720|109670|109711|109661|18
1729740430000|2024-10-24 03:27:10|109716.4|109666.4|109723.4|109673.4|109723.6|109673.6|109716.4|109666.4|12
1729740440000|2024-10-24 03:27:20|109723.2|109673.2|109719.4|109669.4|109723.8|109673.8|109718.7|109668.7|9
1729740450000|2024-10-24 03:27:30|109719.2|109669.2|109724.2|109674.2|109724.6|109674.6|109719.2|109669.2|22
1729740460000|2024-10-24 03:27:40|109724.8|109674.8|109723.9|109673.9|109728.3|109678.3|109723.9|109673.9|16
1729740470000|2024-10-24 03:27:50|109722|109672|109721.2|109671.2|109723.8|109673.8|109718.6|109668.6|19
1729740480000|2024-10-24 03:28:00|109720.9|109670.9|109719|109669|109724.5|109674.5|109718|109668|15
1729740490000|2024-10-24 03:28:10|109718.9|109668.9|109719|109669|109719|109669|109718.9|109668.9|2
1729740500000|2024-10-24 03:28:20|109717.9|109667.9|109721|109671|109722.8|109672.8|109717.5|109667.5|19
1729740510000|2024-10-24 03:28:30|109720.9|109670.9|109721.8|109671.8|109724.9|109674.9|109720.9|109670.9|10
1729740520000|2024-10-24 03:28:40|109721.7|109671.7|109722.3|109672.3|109723|109673|109721.7|109671.7|7
1729740530000|2024-10-24 03:28:50|109722.2|109672.2|109722.6|109672.6|109722.6|109672.6|109722.2|109672.2|2
1729740540000|2024-10-24 03:29:00|109722.7|109672.7|109722.6|109672.6|109724.4|109674.4|109722.5|109672.5|8
1729740550000|2024-10-24 03:29:10|109722.1|109672.1|109720.9|109670.9|109722.1|109672.1|109720.9|109670.9|3
1729740560000|2024-10-24 03:29:20|109720.2|109670.2|109714.2|109664.2|109720.5|109670.5|109714.2|109664.2|9
1729740570000|2024-10-24 03:29:30|109719|109669|109714.5|109664.5|109719|109669|109714.2|109664.2|11
1729740580000|2024-10-24 03:29:40|109715.7|109665.7|109717.1|109667.1|109718.7|109668.7|109715.5|109665.5|12
1729740590000|2024-10-24 03:29:50|109717|109667|109723.7|109673.7|109726.2|109676.2|109715|109665|42
1729740600000|2024-10-24 03:30:00|109722.7|109672.7|109723.2|109673.2|109724|109674|109721.9|109671.9|14
1729740610000|2024-10-24 03:30:10|109723.1|109673.1|109724.2|109674.2|109724.2|109674.2|109721.6|109671.6|11
1729740620000|2024-10-24 03:30:20|109724.3|109674.3|109726.2|109676.2|109727.9|109677.9|109724.3|109674.3|10
1729740630000|2024-10-24 03:30:30|109726.1|109676.1|109726.4|109676.4|109726.4|109676.4|109725.3|109675.3|11
1729740640000|2024-10-24 03:30:40|109726.6|109676.6|109725.5|109675.5|109726.6|109676.6|109725.4|109675.4|7
1729740650000|2024-10-24 03:30:50|109725.6|109675.6|109726.4|109676.4|109726.4|109676.4|109725.6|109675.6|4
1729740660000|2024-10-24 03:31:00|109726.3|109676.3|109723.6|109673.6|109726.3|109676.3|109723.5|109673.5|9
1729740670000|2024-10-24 03:31:10|109723.7|109673.7|109723.9|109673.9|109723.9|109673.9|109723.6|109673.6|8
1729740680000|2024-10-24 03:31:20|109723.7|109673.7|109724.2|109674.2|109724.2|109674.2|109721.6|109671.6|12
1729740690000|2024-10-24 03:31:30|109724.3|109674.3|109725.9|109675.9|109726.3|109676.3|109721.3|109671.3|17
1729740700000|2024-10-24 03:31:40|109725.8|109675.8|109727.8|109677.8|109728.4|109678.4|109725.2|109675.2|14
1729740710000|2024-10-24 03:31:50|109727.7|109677.7|109723.5|109673.5|109727.8|109677.8|109722.7|109672.7|7
1729740720000|2024-10-24 03:32:00|109725.5|109675.5|109724.6|109674.6|109725.5|109675.5|109723.2|109673.2|8
1729740730000|2024-10-24 03:32:10|109724.7|109674.7|109724.5|109674.5|109724.7|109674.7|109724.4|109674.4|8
1729740740000|2024-10-24 03:32:20|109724.3|109674.3|109724.1|109674.1|109724.5|109674.5|109724.1|109674.1|10
1729740750000|2024-10-24 03:32:30|109724.7|109674.7|109724.2|109674.2|109724.7|109674.7|109724.1|109674.1|4
1729740760000|2024-10-24 03:32:40|109724.1|109674.1|109724.2|109674.2|109724.2|109674.2|109724.1|109674.1|2
1729740770000|2024-10-24 03:32:50|109724.3|109674.3|109722|109672|109724.3|109674.3|109720.7|109670.7|11
1729740780000|2024-10-24 03:33:00|109722.4|109672.4|109722.7|109672.7|109723.5|109673.5|109722.3|109672.3|10
1729740790000|2024-10-24 03:33:10|109722.8|109672.8|109719.8|109669.8|109722.8|109672.8|109719.8|109669.8|7
1729740800000|2024-10-24 03:33:20|109719.7|109669.7|109719.7|109669.7|109719.8|109669.8|109719.7|109669.7|3
1729740810000|2024-10-24 03:33:30|109719.8|109669.8|109719.6|109669.6|109719.8|109669.8|109719.6|109669.6|3
1729740820000|2024-10-24 03:33:40|109721.1|109671.1|109726.2|109676.2|109727|109677|109721.1|109671.1|12
1729740830000|2024-10-24 03:33:50|109725.9|109675.9|109732|109682|109733.2|109683.2|109725.8|109675.8|16
1729740840000|2024-10-24 03:34:00|109731.9|109681.9|109729.3|109679.3|109732.6|109682.6|109727.8|109677.8|12
1729740850000|2024-10-24 03:34:10|109726.5|109676.5|109727.4|109677.4|109727.5|109677.5|109726.5|109676.5|7
1729740860000|2024-10-24 03:34:20|109727.2|109677.2|109726.7|109676.7|109727.3|109677.3|109725.7|109675.7|7
1729740870000|2024-10-24 03:34:30|109726.6|109676.6|109726.8|109676.8|109726.8|109676.8|109725.1|109675.1|8
1729740880000|2024-10-24 03:34:40|109726.9|109676.9|109727.2|109677.2|109727.3|109677.3|109726.8|109676.8|8
1729740890000|2024-10-24 03:34:50|109727.1|109677.1|109725.3|109675.3|109727.5|109677.5|109725.3|109675.3|11
1729740900000|2024-10-24 03:35:00|109725.4|109675.4|109724.2|109674.2|109730.8|109680.8|109721.7|109671.7|13
1729740910000|2024-10-24 03:35:10|109724.3|109674.3|109723.2|109673.2|109725.5|109675.5|109723.2|109673.2|11
1729740920000|2024-10-24 03:35:20|109723.1|109673.1|109723.4|109673.4|109723.4|109673.4|109723.1|109673.1|5
1729740930000|2024-10-24 03:35:30|109723.3|109673.3|109723.5|109673.5|109723.5|109673.5|109723.3|109673.3|4
1729740940000|2024-10-24 03:35:40|109723.4|109673.4|109724.1|109674.1|109724.1|109674.1|109723.4|109673.4|5
1729740950000|2024-10-24 03:35:50|109723.9|109673.9|109724|109674|109724.1|109674.1|109723.9|109673.9|5
1729740960000|2024-10-24 03:36:00|109723.9|109673.9|109724|109674|109724|109674|109723.9|109673.9|6
1729740970000|2024-10-24 03:36:10|109723.6|109673.6|109723.6|109673.6|109723.7|109673.7|109723.5|109673.5|5
1729740980000|2024-10-24 03:36:20|109723.5|109673.5|109724.9|109674.9|109732.2|109682.2|109721.9|109671.9|14
1729740990000|2024-10-24 03:36:30|109725.6|109675.6|109726.3|109676.3|109726.3|109676.3|109725.6|109675.6|6
1729741000000|2024-10-24 03:36:40|109726.6|109676.6|109727|109677|109727.8|109677.8|109726.6|109676.6|8
1729741010000|2024-10-24 03:36:50|109726.7|109676.7|109728.3|109678.3|109728.5|109678.5|109726.7|109676.7|6
1729741020000|2024-10-24 03:37:00|109728.8|109678.8|109728.5|109678.5|109728.8|109678.8|109728.5|109678.5|4
1729741030000|2024-10-24 03:37:10|109729|109679|109729.9|109679.9|109729.9|109679.9|109729|109679|6
1729741040000|2024-10-24 03:37:20|109729.8|109679.8|109730|109680|109730|109680|109729.7|109679.7|5
1729741050000|2024-10-24 03:37:30|109729.3|109679.3|109726|109676|109730|109680|109724.5|109674.5|15
1729741060000|2024-10-24 03:37:40|109726.7|109676.7|109725.6|109675.6|109726.7|109676.7|109725.4|109675.4|7
1729741070000|2024-10-24 03:37:50|109724.5|109674.5|109726.3|109676.3|109726.5|109676.5|109724.5|109674.5|7
1729741080000|2024-10-24 03:38:00|109726.2|109676.2|109736|109686|109736|109686|109725.4|109675.4|23
1729741090000|2024-10-24 03:38:10|109735.7|109685.7|109735.7|109685.7|109736.2|109686.2|109735.7|109685.7|4
1729741100000|2024-10-24 03:38:20|109735.8|109685.8|109735.6|109685.6|109735.8|109685.8|109735.6|109685.6|2
1729741110000|2024-10-24 03:38:30|109735.3|109685.3|109736.7|109686.7|109737|109687|109735.3|109685.3|6
1729741120000|2024-10-24 03:38:40|109737|109687|109742.3|109692.3|109742.8|109692.8|109733.4|109683.4|20
1729741130000|2024-10-24 03:38:50|109742.4|109692.4|109742.1|109692.1|109742.6|109692.6|109742|109692|8
1729741140000|2024-10-24 03:39:00|109742.3|109692.3|109742.4|109692.4|109742.6|109692.6|109742.3|109692.3|8
1729741150000|2024-10-24 03:39:10|109742.5|109692.5|109749.5|109699.5|109752.9|109702.9|109742.5|109692.5|16
1729741160000|2024-10-24 03:39:20|109749.4|109699.4|109751|109701|109753.7|109703.7|109749.4|109699.4|28
1729741170000|2024-10-24 03:39:30|109750.8|109700.8|109750.2|109700.2|109750.8|109700.8|109750.2|109700.2|4
1729741180000|2024-10-24 03:39:40|109750.3|109700.3|109759.6|109709.6|109760.3|109710.3|109750.3|109700.3|28
1729741190000|2024-10-24 03:39:50|109759.8|109709.8|109760.1|109710.1|109760.1|109710.1|109758.9|109708.9|7
1729741200000|2024-10-24 03:40:00|109760.9|109710.9|109764.1|109714.1|109765.8|109715.8|109759.5|109709.5|25
1729741210000|2024-10-24 03:40:10|109764.3|109714.3|109762.9|109712.9|109764.3|109714.3|109762.6|109712.6|10
1729741220000|2024-10-24 03:40:20|109762.8|109712.8|109756.9|109706.9|109763.2|109713.2|109756.9|109706.9|14
1729741230000|2024-10-24 03:40:30|109756.8|109706.8|109756.8|109706.8|109757.1|109707.1|109756.8|109706.8|7
1729741240000|2024-10-24 03:40:40|109755.8|109705.8|109750.3|109700.3|109755.8|109705.8|109749.4|109699.4|17
1729741250000|2024-10-24 03:40:50|109750.2|109700.2|109751|109701|109751|109701|109749.9|109699.9|5
1729741260000|2024-10-24 03:41:00|109751.7|109701.7|109749.8|109699.8|109754.6|109704.6|109748.5|109698.5|19
1729741270000|2024-10-24 03:41:10|109749.7|109699.7|109749.7|109699.7|109749.7|109699.7|109749.4|109699.4|4
1729741280000|2024-10-24 03:41:20|109749.8|109699.8|109749.7|109699.7|109749.8|109699.8|109749.7|109699.7|2
1729741290000|2024-10-24 03:41:30|109749.8|109699.8|109750.5|109700.5|109750.6|109700.6|109749.7|109699.7|7
1729741300000|2024-10-24 03:41:40|109750.9|109700.9|109758|109708|109760.4|109710.4|109750.9|109700.9|9
1729741310000|2024-10-24 03:41:50|109758.1|109708.1|109754.7|109704.7|109758.3|109708.3|109752.9|109702.9|10
1729741320000|2024-10-24 03:42:00|109755.4|109705.4|109755.3|109705.3|109756.5|109706.5|109755.3|109705.3|5
1729741330000|2024-10-24 03:42:10|109755.2|109705.2|109757.1|109707.1|109757.1|109707.1|109748.6|109698.6|11
1729741340000|2024-10-24 03:42:20|109756.8|109706.8|109756.7|109706.7|109756.8|109706.8|109756.6|109706.6|5
1729741350000|2024-10-24 03:42:30|109756.6|109706.6|109753|109703|109757.2|109707.2|109753|109703|8
1729741360000|2024-10-24 03:42:40|109752.8|109702.8|109753.9|109703.9|109753.9|109703.9|109752.8|109702.8|8
1729741370000|2024-10-24 03:42:50|109754|109704|109755.8|109705.8|109757.9|109707.9|109753.6|109703.6|17
1729741380000|2024-10-24 03:43:00|109755.9|109705.9|109755.5|109705.5|109755.9|109705.9|109755.5|109705.5|6
1729741390000|2024-10-24 03:43:10|109755.3|109705.3|109755.4|109705.4|109755.4|109705.4|109755.3|109705.3|2
1729741400000|2024-10-24 03:43:20|109755.3|109705.3|109749.3|109699.3|109755.3|109705.3|109748.3|109698.3|13
1729741410000|2024-10-24 03:43:30|109747.5|109697.5|109748.8|109698.8|109751.6|109701.6|109746.9|109696.9|16
1729741420000|2024-10-24 03:43:40|109748.6|109698.6|109748.8|109698.8|109750|109700|109748.5|109698.5|12
1729741430000|2024-10-24 03:43:50|109747.8|109697.8|109747.4|109697.4|109747.8|109697.8|109747.3|109697.3|10
1729741440000|2024-10-24 03:44:00|109747|109697|109743.4|109693.4|109747|109697|109742.5|109692.5|16
1729741450000|2024-10-24 03:44:10|109743.6|109693.6|109743.3|109693.3|109743.6|109693.6|109743|109693|6
1729741460000|2024-10-24 03:44:20|109743.6|109693.6|109743.3|109693.3|109743.6|109693.6|109741|109691|7
1729741470000|2024-10-24 03:44:30|109742.2|109692.2|109742.8|109692.8|109750.5|109700.5|109739.5|109689.5|19
1729741480000|2024-10-24 03:44:40|109742.9|109692.9|109741|109691|109743|109693|109740.4|109690.4|9
1729741490000|2024-10-24 03:44:50|109741.1|109691.1|109738.5|109688.5|109741.1|109691.1|109738.5|109688.5|7
1729741500000|2024-10-24 03:45:00|109738|109688|109741.2|109691.2|109741.2|109691.2|109730.3|109680.3|41
1729741510000|2024-10-24 03:45:10|109741.3|109691.3|109741.2|109691.2|109741.6|109691.6|109741.2|109691.2|3
1729741520000|2024-10-24 03:45:20|109741.6|109691.6|109750.4|109700.4|109753.4|109703.4|109741.6|109691.6|20
1729741530000|2024-10-24 03:45:30|109751.3|109701.3|109749.4|109699.4|109751.8|109701.8|109749.4|109699.4|14
1729741540000|2024-10-24 03:45:40|109749.5|109699.5|109752.5|109702.5|109752.5|109702.5|109749.5|109699.5|5
1729741550000|2024-10-24 03:45:50|109753.1|109703.1|109753.5|109703.5|109753.5|109703.5|109751.2|109701.2|9
1729741560000|2024-10-24 03:46:00|109753.4|109703.4|109752.7|109702.7|109753.4|109703.4|109752.7|109702.7|8
1729741570000|2024-10-24 03:46:10|109752.5|109702.5|109751.7|109701.7|109753.5|109703.5|109748.9|109698.9|21
1729741580000|2024-10-24 03:46:20|109751.3|109701.3|109749|109699|109751.4|109701.4|109749|109699|6
1729741590000|2024-10-24 03:46:30|109755.8|109705.8|109750|109700|109755.8|109705.8|109746.9|109696.9|23
1729741600000|2024-10-24 03:46:40|109745.9|109695.9|109739.9|109689.9|109747.3|109697.3|109739.2|109689.2|22
1729741610000|2024-10-24 03:46:50|109739.1|109689.1|109740.7|109690.7|109740.7|109690.7|109738.9|109688.9|8
1729741620000|2024-10-24 03:47:00|109740.8|109690.8|109740.4|109690.4|109741.1|109691.1|109740.3|109690.3|8
1729741630000|2024-10-24 03:47:10|109741.1|109691.1|109744.9|109694.9|109750.1|109700.1|109741|109691|8
1729741640000|2024-10-24 03:47:20|109745.1|109695.1|109745|109695|109745.2|109695.2|109745|109695|4
1729741650000|2024-10-24 03:47:30|109745.1|109695.1|109745.3|109695.3|109745.7|109695.7|109745.1|109695.1|10
1729741660000|2024-10-24 03:47:40|109745.2|109695.2|109747.7|109697.7|109747.7|109697.7|109745.2|109695.2|10
1729741670000|2024-10-24 03:47:50|109747.6|109697.6|109746.6|109696.6|109747.6|109697.6|109746.6|109696.6|8
1729741680000|2024-10-24 03:48:00|109746.5|109696.5|109722.5|109672.5|109746.6|109696.6|109721.6|109671.6|29
1729741690000|2024-10-24 03:48:10|109722.4|109672.4|109726.5|109676.5|109727.2|109677.2|109722.4|109672.4|28
1729741700000|2024-10-24 03:48:20|109725.8|109675.8|109725.1|109675.1|109729.4|109679.4|109722.7|109672.7|26
1729741710000|2024-10-24 03:48:30|109725.2|109675.2|109725.9|109675.9|109726.4|109676.4|109724.5|109674.5|14
1729741720000|2024-10-24 03:48:40|109726|109676|109725.5|109675.5|109726|109676|109724.4|109674.4|12
1729741730000|2024-10-24 03:48:50|109725.4|109675.4|109726|109676|109726.3|109676.3|109724.2|109674.2|12
1729741740000|2024-10-24 03:49:00|109725.8|109675.8|109726.5|109676.5|109726.6|109676.6|109725.8|109675.8|11
1729741750000|2024-10-24 03:49:10|109726.4|109676.4|109727.3|109677.3|109728.5|109678.5|109722.6|109672.6|14
1729741760000|2024-10-24 03:49:20|109727.5|109677.5|109727.9|109677.9|109728.3|109678.3|109727.4|109677.4|9
1729741770000|2024-10-24 03:49:30|109728|109678|109746.9|109696.9|109748.3|109698.3|109724.1|109674.1|44
1729741780000|2024-10-24 03:49:40|109748.3|109698.3|109748.7|109698.7|109748.7|109698.7|109743.9|109693.9|24
1729741790000|2024-10-24 03:49:50|109748.8|109698.8|109751.3|109701.3|109754.2|109704.2|109748.8|109698.8|22
1729741800000|2024-10-24 03:50:00|109751.2|109701.2|109750.6|109700.6|109755.1|109705.1|109750.6|109700.6|11
1729741810000|2024-10-24 03:50:10|109753.4|109703.4|109752.1|109702.1|109756.6|109706.6|109750.3|109700.3|27
1729741820000|2024-10-24 03:50:20|109752|109702|109755.6|109705.6|109756.4|109706.4|109751.9|109701.9|21
1729741830000|2024-10-24 03:50:30|109755.1|109705.1|109753.8|109703.8|109755.9|109705.9|109752.6|109702.6|17
1729741840000|2024-10-24 03:50:40|109755.1|109705.1|109755.5|109705.5|109757.4|109707.4|109753.6|109703.6|32
1729741850000|2024-10-24 03:50:50|109755.6|109705.6|109754.9|109704.9|109755.6|109705.6|109754.9|109704.9|4
1729741860000|2024-10-24 03:51:00|109755.9|109705.9|109760.9|109710.9|109765.1|109715.1|109753.2|109703.2|22
1729741870000|2024-10-24 03:51:10|109761|109711|109759|109709|109763.2|109713.2|109758.6|109708.6|32
1729741880000|2024-10-24 03:51:20|109758.9|109708.9|109759.6|109709.6|109759.6|109709.6|109758.9|109708.9|3
1729741890000|2024-10-24 03:51:30|109760.6|109710.6|109752.8|109702.8|109760.6|109710.6|109749.5|109699.5|18
1729741900000|2024-10-24 03:51:40|109753|109703|109748.5|109698.5|109754.1|109704.1|109748.5|109698.5|16
1729741910000|2024-10-24 03:51:50|109749.6|109699.6|109753.2|109703.2|109754.6|109704.6|109749.6|109699.6|24
1729741920000|2024-10-24 03:52:00|109753.4|109703.4|109753.8|109703.8|109753.9|109703.9|109753.4|109703.4|8
1729741930000|2024-10-24 03:52:10|109753.7|109703.7|109753.8|109703.8|109755.2|109705.2|109743.7|109693.7|27
1729741940000|2024-10-24 03:52:20|109752.6|109702.6|109754.9|109704.9|109755.8|109705.8|109751.8|109701.8|26
1729741950000|2024-10-24 03:52:30|109755.1|109705.1|109755|109705|109755.1|109705.1|109755|109705|2
1729741960000|2024-10-24 03:52:40|109755.1|109705.1|109758.5|109708.5|109759.2|109709.2|109755.1|109705.1|19
1729741970000|2024-10-24 03:52:50|109758.4|109708.4|109760|109710|109761.4|109711.4|109758.4|109708.4|12
1729741980000|2024-10-24 03:53:00|109760.8|109710.8|109762.6|109712.6|109764.1|109714.1|109760|109710|30
1729741990000|2024-10-24 03:53:10|109761.6|109711.6|109766.3|109716.3|109769.7|109719.7|109761.6|109711.6|20
1729742000000|2024-10-24 03:53:20|109766.2|109716.2|109770.5|109720.5|109775.1|109725.1|109766.2|109716.2|34
1729742010000|2024-10-24 03:53:30|109769.9|109719.9|109766.6|109716.6|109769.9|109719.9|109766.2|109716.2|11
1729742020000|2024-10-24 03:53:40|109768.1|109718.1|109764.4|109714.4|109768.1|109718.1|109763.1|109713.1|31
1729742030000|2024-10-24 03:53:50|109764.7|109714.7|109764.8|109714.8|109764.8|109714.8|109764.6|109714.6|4
1729742040000|2024-10-24 03:54:00|109766.7|109716.7|109776.5|109726.5|109779|109729|109764.9|109714.9|17
1729742050000|2024-10-24 03:54:10|109778.2|109728.2|109780.4|109730.4|109780.4|109730.4|109777.4|109727.4|20
1729742060000|2024-10-24 03:54:20|109781.2|109731.2|109782.9|109732.9|109783.7|109733.7|109779|109729|33
1729742070000|2024-10-24 03:54:30|109780.9|109730.9|109782|109732|109784.8|109734.8|109778.3|109728.3|36
1729742080000|2024-10-24 03:54:40|109781.9|109731.9|109783.9|109733.9|109786.4|109736.4|109781.2|109731.2|23
1729742090000|2024-10-24 03:54:50|109785.4|109735.4|109784.3|109734.3|109785.4|109735.4|109783.7|109733.7|13
1729742100000|2024-10-24 03:55:00|109784.4|109734.4|109782|109732|109787.3|109737.3|109776.8|109726.8|40
1729742110000|2024-10-24 03:55:10|109781.5|109731.5|109783.3|109733.3|109786.3|109736.3|109778.1|109728.1|28
1729742120000|2024-10-24 03:55:20|109782.3|109732.3|109789.3|109739.3|109790.7|109740.7|109782.3|109732.3|64
1729742130000|2024-10-24 03:55:30|109790|109740|109791.5|109741.5|109793.2|109743.2|109786.2|109736.2|54
1729742140000|2024-10-24 03:55:40|109792.8|109742.8|109785.3|109735.3|109793.8|109743.8|109785.2|109735.2|19
1729742150000|2024-10-24 03:55:50|109786.5|109736.5|109781|109731|109786.5|109736.5|109776.1|109726.1|26
1729742160000|2024-10-24 03:56:00|109781.1|109731.1|109786.3|109736.3|109788.1|109738.1|109781.1|109731.1|13
1729742170000|2024-10-24 03:56:10|109786.1|109736.1|109785.1|109735.1|109786.4|109736.4|109785|109735|14
1729742180000|2024-10-24 03:56:20|109786.2|109736.2|109784.3|109734.3|109791.9|109741.9|109781|109731|37
1729742190000|2024-10-24 03:56:30|109785.8|109735.8|109783.9|109733.9|109785.8|109735.8|109782.6|109732.6|13
1729742200000|2024-10-24 03:56:40|109783.8|109733.8|109783.5|109733.5|109786.8|109736.8|109782|109732|20
1729742210000|2024-10-24 03:56:50|109783.2|109733.2|109783.7|109733.7|109783.8|109733.8|109783.2|109733.2|5
1729742220000|2024-10-24 03:57:00|109783.8|109733.8|109786.4|109736.4|109786.4|109736.4|109783.4|109733.4|9
1729742230000|2024-10-24 03:57:10|109787.4|109737.4|109787.6|109737.6|109787.6|109737.6|109783.7|109733.7|17
1729742240000|2024-10-24 03:57:20|109777.9|109727.9|109783.1|109733.1|109786.3|109736.3|109777.9|109727.9|33
1729742250000|2024-10-24 03:57:30|109781.6|109731.6|109782.1|109732.1|109784.6|109734.6|109779.5|109729.5|28
1729742260000|2024-10-24 03:57:40|109781.9|109731.9|109777.1|109727.1|109785.5|109735.5|109777.1|109727.1|39
1729742270000|2024-10-24 03:57:50|109779.2|109729.2|109781.7|109731.7|109783.5|109733.5|109777|109727|51
1729742280000|2024-10-24 03:58:00|109781.6|109731.6|109778.9|109728.9|109784.5|109734.5|109778.1|109728.1|16
1729742290000|2024-10-24 03:58:10|109779|109729|109783|109733|109785.4|109735.4|109777.6|109727.6|21
1729742300000|2024-10-24 03:58:20|109783.1|109733.1|109783.8|109733.8|109785.9|109735.9|109779.1|109729.1|26
1729742310000|2024-10-24 03:58:30|109784.4|109734.4|109784.3|109734.3|109784.6|109734.6|109784.3|109734.3|6
1729742320000|2024-10-24 03:58:40|109784.2|109734.2|109784.6|109734.6|109786.1|109736.1|109781.5|109731.5|23
1729742330000|2024-10-24 03:58:50|109785|109735|109783.5|109733.5|109785.4|109735.4|109781.8|109731.8|23
1729742340000|2024-10-24 03:59:00|109783.7|109733.7|109784.1|109734.1|109786|109736|109781.4|109731.4|18
1729742350000|2024-10-24 03:59:10|109784|109734|109783.5|109733.5|109784.7|109734.7|109780.7|109730.7|11
1729742360000|2024-10-24 03:59:20|109784|109734|109780.7|109730.7|109787.5|109737.5|109776.7|109726.7|31
1729742370000|2024-10-24 03:59:30|109779.6|109729.6|109782.1|109732.1|109783.4|109733.4|109779.3|109729.3|19
1729742380000|2024-10-24 03:59:40|109780.9|109730.9|109782.6|109732.6|109783.8|109733.8|109779.1|109729.1|16
1729742390000|2024-10-24 03:59:50|109782.1|109732.1|109782.1|109732.1|109783|109733|109779.7|109729.7|16
1729742400000|2024-10-24 04:00:00|109780.9|109730.9|109786.8|109736.8|109786.9|109736.9|109778.7|109728.7|21
1729742410000|2024-10-24 04:00:10|109785.2|109735.2|109780|109730|109785.2|109735.2|109776.3|109726.3|38
1729742420000|2024-10-24 04:00:20|109780.2|109730.2|109766.3|109716.3|109780.8|109730.8|109765.2|109715.2|34
1729742430000|2024-10-24 04:00:30|109764.7|109714.7|109764.3|109714.3|109769|109719|109763.4|109713.4|39
1729742440000|2024-10-24 04:00:40|109761.5|109711.5|109763.2|109713.2|109763.3|109713.3|109760.9|109710.9|13
1729742450000|2024-10-24 04:00:50|109761.8|109711.8|109760.8|109710.8|109764.3|109714.3|109758.2|109708.2|51
1729742460000|2024-10-24 04:01:00|109759.7|109709.7|109759.4|109709.4|109762.4|109712.4|109758.2|109708.2|18
1729742470000|2024-10-24 04:01:10|109759.3|109709.3|109761.6|109711.6|109766.7|109716.7|109755.6|109705.6|42
1729742480000|2024-10-24 04:01:20|109761.3|109711.3|109759.4|109709.4|109762.8|109712.8|109758.4|109708.4|21
1729742490000|2024-10-24 04:01:30|109760.5|109710.5|109757.1|109707.1|109761.2|109711.2|109756.2|109706.2|20
1729742500000|2024-10-24 04:01:40|109758.3|109708.3|109755.6|109705.6|109758.3|109708.3|109748.4|109698.4|32
1729742510000|2024-10-24 04:01:50|109754.5|109704.5|109757.5|109707.5|109761.3|109711.3|109752.7|109702.7|37
1729742520000|2024-10-24 04:02:00|109758.5|109708.5|109758.3|109708.3|109758.8|109708.8|109756.5|109706.5|18
1729742530000|2024-10-24 04:02:10|109757.7|109707.7|109763.9|109713.9|109766.5|109716.5|109756.1|109706.1|26
1729742540000|2024-10-24 04:02:20|109765.7|109715.7|109778.1|109728.1|109781.7|109731.7|109765.7|109715.7|36
1729742550000|2024-10-24 04:02:30|109779.6|109729.6|109780.6|109730.6|109780.9|109730.9|109776.6|109726.6|36
1729742560000|2024-10-24 04:02:40|109779.9|109729.9|109781.6|109731.6|109781.6|109731.6|109776.9|109726.9|22
1729742570000|2024-10-24 04:02:50|109781.5|109731.5|109777.7|109727.7|109782|109732|109777.7|109727.7|19
1729742580000|2024-10-24 04:03:00|109777.3|109727.3|109780.4|109730.4|109781.6|109731.6|109777.3|109727.3|20
1729742590000|2024-10-24 04:03:10|109778.1|109728.1|109781.6|109731.6|109783.1|109733.1|109778.1|109728.1|19
1729742600000|2024-10-24 04:03:20|109781.9|109731.9|109782.1|109732.1|109783.9|109733.9|109780.1|109730.1|29
1729742610000|2024-10-24 04:03:30|109782|109732|109778.3|109728.3|109782.5|109732.5|109772.4|109722.4|36
1729742620000|2024-10-24 04:03:40|109778.5|109728.5|109778.5|109728.5|109780.2|109730.2|109778.5|109728.5|5
1729742630000|2024-10-24 04:03:50|109778.6|109728.6|109778.6|109728.6|109780.7|109730.7|109778.5|109728.5|7
1729742640000|2024-10-24 04:04:00|109778.7|109728.7|109770|109720|109780.2|109730.2|109766.1|109716.1|13
1729742650000|2024-10-24 04:04:10|109768.9|109718.9|109770.7|109720.7|109773|109723|109767.2|109717.2|30
1729742660000|2024-10-24 04:04:20|109768.4|109718.4|109762.9|109712.9|109770|109720|109761.3|109711.3|41
1729742670000|2024-10-24 04:04:30|109761.4|109711.4|109761.9|109711.9|109763.4|109713.4|109759.1|109709.1|37
1729742680000|2024-10-24 04:04:40|109760.1|109710.1|109759.7|109709.7|109761.9|109711.9|109757.7|109707.7|20
1729742690000|2024-10-24 04:04:50|109758.3|109708.3|109759|109709|109759.9|109709.9|109757.8|109707.8|17
1729742700000|2024-10-24 04:05:00|109758.9|109708.9|109760.8|109710.8|109768.9|109718.9|109758.9|109708.9|25
1729742710000|2024-10-24 04:05:10|109760.6|109710.6|109756.6|109706.6|109760.6|109710.6|109754.9|109704.9|23
1729742720000|2024-10-24 04:05:20|109756.7|109706.7|109757.3|109707.3|109757.3|109707.3|109755.2|109705.2|10
1729742730000|2024-10-24 04:05:30|109757.4|109707.4|109757.5|109707.5|109757.5|109707.5|109757.4|109707.4|2
1729742740000|2024-10-24 04:05:40|109756.2|109706.2|109754.4|109704.4|109757.5|109707.5|109751.2|109701.2|33
1729742750000|2024-10-24 04:05:50|109754.5|109704.5|109754.4|109704.4|109754.6|109704.6|109752.5|109702.5|18
1729742760000|2024-10-24 04:06:00|109753|109703|109755.8|109705.8|109755.9|109705.9|109753|109703|18
1729742770000|2024-10-24 04:06:10|109755.9|109705.9|109764.4|109714.4|109769.6|109719.6|109753|109703|18
1729742780000|2024-10-24 04:06:20|109764.5|109714.5|109762.7|109712.7|109764.6|109714.6|109759.8|109709.8|15
1729742790000|2024-10-24 04:06:30|109760.8|109710.8|109768.1|109718.1|109768.1|109718.1|109760|109710|12
1729742800000|2024-10-24 04:06:40|109768.2|109718.2|109777.9|109727.9|109783.3|109733.3|109768.2|109718.2|25
1729742810000|2024-10-24 04:06:50|109776.6|109726.6|109780.6|109730.6|109780.8|109730.8|109774.3|109724.3|32
1729742820000|2024-10-24 04:07:00|109781.7|109731.7|109779|109729|109783.6|109733.6|109776.6|109726.6|24
1729742830000|2024-10-24 04:07:10|109779.1|109729.1|109778.1|109728.1|109780.8|109730.8|109775.1|109725.1|28
1729742840000|2024-10-24 04:07:20|109779.3|109729.3|109775.3|109725.3|109780.5|109730.5|109774.6|109724.6|26
1729742850000|2024-10-24 04:07:30|109775.2|109725.2|109772.4|109722.4|109775.6|109725.6|109772.4|109722.4|7
1729742860000|2024-10-24 04:07:40|109771.6|109721.6|109761.1|109711.1|109771.6|109721.6|109757.1|109707.1|25
1729742870000|2024-10-24 04:07:50|109759.5|109709.5|109758.8|109708.8|109762.7|109712.7|109756.4|109706.4|25
1729742880000|2024-10-24 04:08:00|109757.9|109707.9|109757.3|109707.3|109758.9|109708.9|109754.9|109704.9|20
1729742890000|2024-10-24 04:08:10|109757.6|109707.6|109758.2|109708.2|109758.2|109708.2|109757.5|109707.5|7
1729742900000|2024-10-24 04:08:20|109758.1|109708.1|109754.7|109704.7|109758.2|109708.2|109752.2|109702.2|37
1729742910000|2024-10-24 04:08:30|109754.6|109704.6|109753.3|109703.3|109761.2|109711.2|109753.3|109703.3|27
1729742920000|2024-10-24 04:08:40|109753.5|109703.5|109754.4|109704.4|109754.4|109704.4|109751.9|109701.9|13
1729742930000|2024-10-24 04:08:50|109754.3|109704.3|109754.9|109704.9|109757.2|109707.2|109754.3|109704.3|7
1729742940000|2024-10-24 04:09:00|109755.1|109705.1|109754.5|109704.5|109755.4|109705.4|109754.5|109704.5|12
1729742950000|2024-10-24 04:09:10|109753.4|109703.4|109753|109703|109753.5|109703.5|109752.1|109702.1|7
1729742960000|2024-10-24 04:09:20|109753.3|109703.3|109758.8|109708.8|109769.1|109719.1|109753.3|109703.3|16
1729742970000|2024-10-24 04:09:30|109758.6|109708.6|109757.8|109707.8|109759.7|109709.7|109757.8|109707.8|11
1729742980000|2024-10-24 04:09:40|109757.6|109707.6|109756.5|109706.5|109758.9|109708.9|109756.1|109706.1|12
1729742990000|2024-10-24 04:09:50|109756.6|109706.6|109757.1|109707.1|109757.4|109707.4|109756.1|109706.1|6
1729743000000|2024-10-24 04:10:00|109757.2|109707.2|109752.9|109702.9|109757.2|109707.2|109749.5|109699.5|17
1729743010000|2024-10-24 04:10:10|109754.4|109704.4|109749.2|109699.2|109754.6|109704.6|109749.2|109699.2|15
1729743020000|2024-10-24 04:10:20|109749.3|109699.3|109752.2|109702.2|109755.1|109705.1|109749.2|109699.2|8
1729743030000|2024-10-24 04:10:30|109752.1|109702.1|109750.5|109700.5|109752.3|109702.3|109750.5|109700.5|9
1729743040000|2024-10-24 04:10:40|109750.6|109700.6|109752|109702|109752|109702|109750.3|109700.3|13
1729743050000|2024-10-24 04:10:50|109752.2|109702.2|109753.1|109703.1|109753.6|109703.6|109752.2|109702.2|11
1729743060000|2024-10-24 04:11:00|109753.2|109703.2|109753.2|109703.2|109753.2|109703.2|109753|109703|4
1729743070000|2024-10-24 04:11:10|109753.1|109703.1|109754.7|109704.7|109758.4|109708.4|109751.6|109701.6|13
1729743080000|2024-10-24 04:11:20|109755.6|109705.6|109753.3|109703.3|109755.8|109705.8|109753.3|109703.3|12
1729743090000|2024-10-24 04:11:30|109755.4|109705.4|109753.7|109703.7|109757.9|109707.9|109751.6|109701.6|21
1729743100000|2024-10-24 04:11:40|109754.7|109704.7|109749.1|109699.1|109756|109706|109746.5|109696.5|16
1729743110000|2024-10-24 04:11:50|109749.4|109699.4|109752.3|109702.3|109759.9|109709.9|109749.4|109699.4|14
1729743120000|2024-10-24 04:12:00|109752.9|109702.9|109753|109703|109757.6|109707.6|109747|109697|18
1729743130000|2024-10-24 04:12:10|109753.4|109703.4|109752.3|109702.3|109753.4|109703.4|109752.1|109702.1|8
1729743140000|2024-10-24 04:12:20|109751.3|109701.3|109751.1|109701.1|109755.4|109705.4|109750.5|109700.5|11
1729743150000|2024-10-24 04:12:30|109753.1|109703.1|109752.1|109702.1|109753.1|109703.1|109751.9|109701.9|13
1729743160000|2024-10-24 04:12:40|109752.3|109702.3|109752.3|109702.3|109752.4|109702.4|109752.3|109702.3|5
1729743170000|2024-10-24 04:12:50|109752.4|109702.4|109756.9|109706.9|109758.8|109708.8|109752.4|109702.4|15
1729743180000|2024-10-24 04:13:00|109756.8|109706.8|109756.8|109706.8|109756.8|109706.8|109756.8|109706.8|1
1729743190000|2024-10-24 04:13:10|109754.6|109704.6|109749.6|109699.6|109754.6|109704.6|109748.4|109698.4|21
1729743200000|2024-10-24 04:13:20|109749.7|109699.7|109749|109699|109750.1|109700.1|109747.6|109697.6|9
1729743210000|2024-10-24 04:13:30|109749.1|109699.1|109748.9|109698.9|109749.2|109699.2|109748.9|109698.9|9
1729743220000|2024-10-24 04:13:40|109749.1|109699.1|109749.1|109699.1|109749.1|109699.1|109749|109699|3
1729743230000|2024-10-24 04:13:50|109749.2|109699.2|109749.3|109699.3|109749.3|109699.3|109749.2|109699.2|2
1729743240000|2024-10-24 04:14:00|109749.4|109699.4|109756.6|109706.6|109761.5|109711.5|109749.4|109699.4|33
1729743250000|2024-10-24 04:14:10|109756.3|109706.3|109757.1|109707.1|109757.3|109707.3|109755.5|109705.5|17
1729743260000|2024-10-24 04:14:20|109757.3|109707.3|109756.2|109706.2|109758|109708|109755.9|109705.9|14
1729743270000|2024-10-24 04:14:30|109756.5|109706.5|109752.1|109702.1|109758|109708|109751.2|109701.2|15
1729743280000|2024-10-24 04:14:40|109754.1|109704.1|109751|109701|109757.3|109707.3|109750.2|109700.2|21
1729743290000|2024-10-24 04:14:50|109750.7|109700.7|109752|109702|109752|109702|109750.6|109700.6|5
1729743300000|2024-10-24 04:15:00|109751.9|109701.9|109751.3|109701.3|109751.9|109701.9|109751.3|109701.3|5
1729743310000|2024-10-24 04:15:10|109751.4|109701.4|109751.5|109701.5|109751.5|109701.5|109751.1|109701.1|7
1729743320000|2024-10-24 04:15:20|109751.4|109701.4|109749.8|109699.8|109751.6|109701.6|109749.8|109699.8|9
1729743330000|2024-10-24 04:15:30|109749.6|109699.6|109744.9|109694.9|109752.5|109702.5|109744.9|109694.9|14
1729743340000|2024-10-24 04:15:40|109745|109695|109742.3|109692.3|109745|109695|109742.3|109692.3|4
1729743350000|2024-10-24 04:15:50|109743.8|109693.8|109752.7|109702.7|109755|109705|109743.8|109693.8|21
1729743360000|2024-10-24 04:16:00|109751.8|109701.8|109749.3|109699.3|109753|109703|109748.8|109698.8|16
1729743370000|2024-10-24 04:16:10|109749.5|109699.5|109742.1|109692.1|109749.8|109699.8|109740.4|109690.4|15
1729743380000|2024-10-24 04:16:20|109742.2|109692.2|109738.1|109688.1|109742.2|109692.2|109738.1|109688.1|14
1729743390000|2024-10-24 04:16:30|109737.9|109687.9|109736.8|109686.8|109741.4|109691.4|109731.7|109681.7|18
1729743400000|2024-10-24 04:16:40|109736.9|109686.9|109738.6|109688.6|109739.5|109689.5|109736.9|109686.9|10
1729743410000|2024-10-24 04:16:50|109738.3|109688.3|109739.9|109689.9|109740.2|109690.2|109735.7|109685.7|18
1729743420000|2024-10-24 04:17:00|109739.8|109689.8|109738.1|109688.1|109744.7|109694.7|109737.7|109687.7|12
1729743430000|2024-10-24 04:17:10|109738.3|109688.3|109738.4|109688.4|109739.2|109689.2|109738.3|109688.3|10
1729743440000|2024-10-24 04:17:20|109738.5|109688.5|109738.7|109688.7|109738.9|109688.9|109738.4|109688.4|8
1729743450000|2024-10-24 04:17:30|109738.8|109688.8|109745.7|109695.7|109748.4|109698.4|109738.8|109688.8|18
1729743460000|2024-10-24 04:17:40|109745.6|109695.6|109742.3|109692.3|109745.6|109695.6|109741.2|109691.2|16
1729743470000|2024-10-24 04:17:50|109742.1|109692.1|109739.9|109689.9|109743.3|109693.3|109738.6|109688.6|18
1729743480000|2024-10-24 04:18:00|109739.5|109689.5|109739.5|109689.5|109739.5|109689.5|109739.5|109689.5|1
1729743490000|2024-10-24 04:18:10|109739.6|109689.6|109737.5|109687.5|109740.6|109690.6|109737.5|109687.5|7
1729743500000|2024-10-24 04:18:20|109738.6|109688.6|109725|109675|109738.6|109688.6|109720|109670|25
1729743510000|2024-10-24 04:18:30|109727.5|109677.5|109724.6|109674.6|109727.6|109677.6|109723.1|109673.1|32
1729743520000|2024-10-24 04:18:40|109724.5|109674.5|109723.1|109673.1|109727|109677|109718.9|109668.9|34
1729743530000|2024-10-24 04:18:50|109723.6|109673.6|109721.9|109671.9|109729.4|109679.4|109716.6|109666.6|45
1729743540000|2024-10-24 04:19:00|109720.5|109670.5|109723|109673|109723.7|109673.7|109720.1|109670.1|21
1729743550000|2024-10-24 04:19:10|109723.3|109673.3|109722.2|109672.2|109725.4|109675.4|109722.1|109672.1|20
1729743560000|2024-10-24 04:19:20|109723.5|109673.5|109723.2|109673.2|109727.2|109677.2|109721.9|109671.9|16
1729743570000|2024-10-24 04:19:30|109721.9|109671.9|109729.4|109679.4|109732.3|109682.3|109721.9|109671.9|23
1729743580000|2024-10-24 04:19:40|109729.8|109679.8|109731.1|109681.1|109733.2|109683.2|109729.8|109679.8|7
1729743590000|2024-10-24 04:19:50|109728.7|109678.7|109731.4|109681.4|109731.4|109681.4|109728.7|109678.7|3
1729743600000|2024-10-24 04:20:00|109729.2|109679.2|109732.1|109682.1|109732.1|109682.1|109726.6|109676.6|21
1729743610000|2024-10-24 04:20:10|109731.3|109681.3|109733.1|109683.1|109733.9|109683.9|109728.5|109678.5|15
1729743620000|2024-10-24 04:20:20|109734|109684|109733.3|109683.3|109736.6|109686.6|109727.9|109677.9|54
1729743630000|2024-10-24 04:20:30|109734.4|109684.4|109729.8|109679.8|109734.9|109684.9|109726.8|109676.8|25
1729743640000|2024-10-24 04:20:40|109732|109682|109731.1|109681.1|109735.4|109685.4|109726.2|109676.2|47
1729743650000|2024-10-24 04:20:50|109731.7|109681.7|109740.1|109690.1|109741.6|109691.6|109728.9|109678.9|72
1729743660000|2024-10-24 04:21:00|109740|109690|109741|109691|109741.4|109691.4|109732.6|109682.6|56
1729743670000|2024-10-24 04:21:10|109740.9|109690.9|109738.4|109688.4|109741.5|109691.5|109738.1|109688.1|23
1729743680000|2024-10-24 04:21:20|109738.5|109688.5|109739.9|109689.9|109743.3|109693.3|109734.3|109684.3|27
1729743690000|2024-10-24 04:21:30|109740.3|109690.3|109733.6|109683.6|109743.1|109693.1|109731.9|109681.9|76
1729743700000|2024-10-24 04:21:40|109732.4|109682.4|109735.3|109685.3|109742.8|109692.8|109731.3|109681.3|51
1729743710000|2024-10-24 04:21:50|109734|109684|109728.8|109678.8|109740.6|109690.6|109727.9|109677.9|62
1729743720000|2024-10-24 04:22:00|109731.6|109681.6|109731.5|109681.5|109735.1|109685.1|109728.3|109678.3|38
1729743730000|2024-10-24 04:22:10|109731.4|109681.4|109742.2|109692.2|109747.4|109697.4|109730.1|109680.1|38
1729743740000|2024-10-24 04:22:20|109742|109692|109739.1|109689.1|109746.6|109696.6|109736.5|109686.5|44
1729743750000|2024-10-24 04:22:30|109739.2|109689.2|109742.4|109692.4|109747.5|109697.5|109736.2|109686.2|55
1729743760000|2024-10-24 04:22:40|109741.2|109691.2|109739.7|109689.7|109748|109698|109739.1|109689.1|69
1729743770000|2024-10-24 04:22:50|109741.5|109691.5|109732.1|109682.1|109746|109696|109732.1|109682.1|56
1729743780000|2024-10-24 04:23:00|109732.2|109682.2|109729.4|109679.4|109736.6|109686.6|109728.2|109678.2|52
1729743790000|2024-10-24 04:23:10|109728.6|109678.6|109735.2|109685.2|109735.2|109685.2|109728|109678|67
1729743800000|2024-10-24 04:23:20|109734.4|109684.4|109733.9|109683.9|109740.1|109690.1|109733.1|109683.1|39
1729743810000|2024-10-24 04:23:30|109734|109684|109735.4|109685.4|109735.4|109685.4|109731.6|109681.6|9
1729743820000|2024-10-24 04:23:40|109736.4|109686.4|109732|109682|109742|109692|109731.8|109681.8|52
1729743830000|2024-10-24 04:23:50|109734.6|109684.6|109732|109682|109739.2|109689.2|109731.5|109681.5|41
1729743840000|2024-10-24 04:24:00|109732.2|109682.2|109733.7|109683.7|109734.9|109684.9|109725.7|109675.7|29
1729743850000|2024-10-24 04:24:10|109733|109683|109725.1|109675.1|109736.9|109686.9|109720.9|109670.9|48
1729743860000|2024-10-24 04:24:20|109725.2|109675.2|109719.6|109669.6|109725.2|109675.2|109717|109667|38
1729743870000|2024-10-24 04:24:30|109719.5|109669.5|109720.2|109670.2|109723.4|109673.4|109718.9|109668.9|31
1729743880000|2024-10-24 04:24:40|109720.4|109670.4|109721.8|109671.8|109721.8|109671.8|109717.1|109667.1|21
1729743890000|2024-10-24 04:24:50|109721.9|109671.9|109717.3|109667.3|109722|109672|109717.1|109667.1|32
1729743900000|2024-10-24 04:25:00|109716.4|109666.4|109711|109661|109717.9|109667.9|109711|109661|51
1729743910000|2024-10-24 04:25:10|109711.3|109661.3|109714.4|109664.4|109715.9|109665.9|109709.8|109659.8|63
1729743920000|2024-10-24 04:25:20|109713.6|109663.6|109710.7|109660.7|109715.1|109665.1|109710.7|109660.7|40
1729743930000|2024-10-24 04:25:30|109712.4|109662.4|109712.8|109662.8|109716.4|109666.4|109711.6|109661.6|42
1729743940000|2024-10-24 04:25:40|109713.4|109663.4|109721.9|109671.9|109728.9|109678.9|109712.4|109662.4|46
1729743950000|2024-10-24 04:25:50|109721.5|109671.5|109718|109668|109723.4|109673.4|109717.5|109667.5|23
1729743960000|2024-10-24 04:26:00|109719.1|109669.1|109721.5|109671.5|109723.7|109673.7|109718.1|109668.1|32
1729743970000|2024-10-24 04:26:10|109720.8|109670.8|109721.5|109671.5|109723.4|109673.4|109720.8|109670.8|19
1729743980000|2024-10-24 04:26:20|109722.8|109672.8|109721.9|109671.9|109723.8|109673.8|109721.7|109671.7|13
1729743990000|2024-10-24 04:26:30|109722|109672|109722.3|109672.3|109722.7|109672.7|109721.8|109671.8|9
1729744000000|2024-10-24 04:26:40|109721.7|109671.7|109723.8|109673.8|109728.2|109678.2|109721.7|109671.7|12
1729744010000|2024-10-24 04:26:50|109722.7|109672.7|109720.3|109670.3|109726.4|109676.4|109720.3|109670.3|24
1729744020000|2024-10-24 04:27:00|109720.4|109670.4|109722.7|109672.7|109724.9|109674.9|109719.3|109669.3|33
1729744030000|2024-10-24 04:27:10|109722.4|109672.4|109723|109673|109723|109673|109722.2|109672.2|8
1729744040000|2024-10-24 04:27:20|109722.9|109672.9|109720.5|109670.5|109723.7|109673.7|109719.6|109669.6|12
1729744050000|2024-10-24 04:27:30|109720.7|109670.7|109720.8|109670.8|109721.5|109671.5|109720.5|109670.5|7
1729744060000|2024-10-24 04:27:40|109720.9|109670.9|109721|109671|109721|109671|109720.9|109670.9|2
1729744070000|2024-10-24 04:27:50|109720.7|109670.7|109719.9|109669.9|109720.9|109670.9|109718.1|109668.1|11
1729744080000|2024-10-24 04:28:00|109719.4|109669.4|109720|109670|109720.1|109670.1|109719.4|109669.4|8
1729744090000|2024-10-24 04:28:10|109720.1|109670.1|109720.2|109670.2|109722.8|109672.8|109720|109670|7
1729744100000|2024-10-24 04:28:20|109720.4|109670.4|109720.3|109670.3|109721|109671|109720.3|109670.3|8
1729744110000|2024-10-24 04:28:30|109720.4|109670.4|109718.6|109668.6|109721|109671|109713.2|109663.2|22
1729744120000|2024-10-24 04:28:40|109718.3|109668.3|109717.3|109667.3|109719.9|109669.9|109714.6|109664.6|20
1729744130000|2024-10-24 04:28:50|109721.9|109671.9|109717.4|109667.4|109721.9|109671.9|109716.3|109666.3|27
1729744140000|2024-10-24 04:29:00|109718.7|109668.7|109718.4|109668.4|109721.2|109671.2|109717.3|109667.3|12
1729744150000|2024-10-24 04:29:10|109718.5|109668.5|109723.8|109673.8|109726.1|109676.1|109715.6|109665.6|51
1729744160000|2024-10-24 04:29:20|109725.1|109675.1|109724.3|109674.3|109727.5|109677.5|109720.9|109670.9|67
1729744170000|2024-10-24 04:29:30|109722.1|109672.1|109728.9|109678.9|109729.9|109679.9|109721.5|109671.5|72
1729744180000|2024-10-24 04:29:40|109724.1|109674.1|109726.9|109676.9|109728.7|109678.7|109721.6|109671.6|56
1729744190000|2024-10-24 04:29:50|109727.2|109677.2|109727.4|109677.4|109728.2|109678.2|109720.8|109670.8|74
1729744200000|2024-10-24 04:30:00|109728.5|109678.5|109727.6|109677.6|109732.3|109682.3|109724.6|109674.6|21
1729744210000|2024-10-24 04:30:10|109729|109679|109729.7|109679.7|109731.6|109681.6|109728.4|109678.4|12
1729744220000|2024-10-24 04:30:20|109729.6|109679.6|109729.1|109679.1|109729.6|109679.6|109729|109679|5
1729744230000|2024-10-24 04:30:30|109725.9|109675.9|109723|109673|109725.9|109675.9|109721.9|109671.9|10
1729744240000|2024-10-24 04:30:40|109722.8|109672.8|109722.7|109672.7|109722.9|109672.9|109722.7|109672.7|6
1729744250000|2024-10-24 04:30:50|109722.8|109672.8|109722.8|109672.8|109722.9|109672.9|109722.6|109672.6|8
1729744260000|2024-10-24 04:31:00|109724.8|109674.8|109724.6|109674.6|109724.8|109674.8|109723|109673|14
1729744270000|2024-10-24 04:31:10|109724.7|109674.7|109723.9|109673.9|109724.9|109674.9|109723.9|109673.9|6
1729744280000|2024-10-24 04:31:20|109724|109674|109727|109677|109727|109677|109723.5|109673.5|16
1729744290000|2024-10-24 04:31:30|109725.4|109675.4|109726.1|109676.1|109726.6|109676.6|109725.4|109675.4|9
1729744300000|2024-10-24 04:31:40|109726.2|109676.2|109730.3|109680.3|109734.6|109684.6|109726|109676|18
1729744310000|2024-10-24 04:31:50|109730.4|109680.4|109728.2|109678.2|109733.8|109683.8|109725.7|109675.7|29
1729744320000|2024-10-24 04:32:00|109728.1|109678.1|109727.6|109677.6|109728.1|109678.1|109727.6|109677.6|7
1729744330000|2024-10-24 04:32:10|109727.7|109677.7|109731.8|109681.8|109731.8|109681.8|109726.1|109676.1|19
1729744340000|2024-10-24 04:32:20|109731.7|109681.7|109722.4|109672.4|109731.7|109681.7|109722.4|109672.4|8
1729744350000|2024-10-24 04:32:30|109723.8|109673.8|109724.4|109674.4|109724.4|109674.4|109723.3|109673.3|11
1729744360000|2024-10-24 04:32:40|109724.1|109674.1|109723.7|109673.7|109728.1|109678.1|109719.9|109669.9|16
1729744370000|2024-10-24 04:32:50|109727.1|109677.1|109729.8|109679.8|109732.1|109682.1|109727.1|109677.1|19
1729744380000|2024-10-24 04:33:00|109730.8|109680.8|109731.3|109681.3|109736.8|109686.8|109730.8|109680.8|11
1729744390000|2024-10-24 04:33:10|109731.4|109681.4|109730|109680|109731.4|109681.4|109729.9|109679.9|9
1729744400000|2024-10-24 04:33:20|109730.6|109680.6|109733.1|109683.1|109737.4|109687.4|109729.2|109679.2|12
1729744410000|2024-10-24 04:33:30|109737.1|109687.1|109737.1|109687.1|109741.7|109691.7|109730.2|109680.2|42
1729744420000|2024-10-24 04:33:40|109737|109687|109734.5|109684.5|109739.6|109689.6|109731.6|109681.6|29
1729744430000|2024-10-24 04:33:50|109733|109683|109735.2|109685.2|109738.1|109688.1|109731.8|109681.8|19
1729744440000|2024-10-24 04:34:00|109734.9|109684.9|109735.5|109685.5|109739.1|109689.1|109730.9|109680.9|25
1729744450000|2024-10-24 04:34:10|109735.2|109685.2|109740.6|109690.6|109740.6|109690.6|109733.2|109683.2|17
1729744460000|2024-10-24 04:34:20|109740.9|109690.9|109739.9|109689.9|109743.9|109693.9|109735.7|109685.7|38
1729744470000|2024-10-24 04:34:30|109737.7|109687.7|109735.3|109685.3|109741.9|109691.9|109734.3|109684.3|19
1729744480000|2024-10-24 04:34:40|109734.1|109684.1|109736.3|109686.3|109738|109688|109733.9|109683.9|26
1729744490000|2024-10-24 04:34:50|109736.4|109686.4|109724.1|109674.1|109736.4|109686.4|109719.3|109669.3|24
1729744500000|2024-10-24 04:35:00|109724.5|109674.5|109722.3|109672.3|109724.6|109674.6|109720.5|109670.5|8
1729744510000|2024-10-24 04:35:10|109718.9|109668.9|109722.3|109672.3|109722.6|109672.6|109718.1|109668.1|12
1729744520000|2024-10-24 04:35:20|109722.4|109672.4|109721|109671|109722.9|109672.9|109720.1|109670.1|16
1729744530000|2024-10-24 04:35:30|109721.8|109671.8|109720.9|109670.9|109721.8|109671.8|109718.8|109668.8|15
1729744540000|2024-10-24 04:35:40|109720.8|109670.8|109716.5|109666.5|109722.1|109672.1|109708.2|109658.2|28
1729744550000|2024-10-24 04:35:50|109716.3|109666.3|109724.1|109674.1|109734.2|109684.2|109715.9|109665.9|19
1729744560000|2024-10-24 04:36:00|109724.7|109674.7|109721.8|109671.8|109729.7|109679.7|109721.6|109671.6|30
1729744570000|2024-10-24 04:36:10|109719.6|109669.6|109721.8|109671.8|109723.4|109673.4|109718.5|109668.5|29
1729744580000|2024-10-24 04:36:20|109722|109672|109725|109675|109725.5|109675.5|109719.3|109669.3|32
1729744590000|2024-10-24 04:36:30|109724.9|109674.9|109718.6|109668.6|109725.3|109675.3|109718.6|109668.6|28
1729744600000|2024-10-24 04:36:40|109718.9|109668.9|109723.6|109673.6|109723.6|109673.6|109718.9|109668.9|18
1729744610000|2024-10-24 04:36:50|109724.8|109674.8|109725|109675|109725|109675|109723.1|109673.1|10
1729744620000|2024-10-24 04:37:00|109724.9|109674.9|109728.8|109678.8|109729|109679|109724.9|109674.9|15
1729744630000|2024-10-24 04:37:10|109729|109679|109728.9|109678.9|109729|109679|109728.6|109678.6|10
1729744640000|2024-10-24 04:37:20|109727.9|109677.9|109726.7|109676.7|109730.3|109680.3|109726|109676|25
1729744650000|2024-10-24 04:37:30|109726.6|109676.6|109724.2|109674.2|109726.7|109676.7|109724.2|109674.2|7
1729744660000|2024-10-24 04:37:40|109725.5|109675.5|109728.5|109678.5|109729.9|109679.9|109724.3|109674.3|12
1729744670000|2024-10-24 04:37:50|109728.4|109678.4|109728.2|109678.2|109728.5|109678.5|109728.1|109678.1|8
1729744680000|2024-10-24 04:38:00|109728.5|109678.5|109719.6|109669.6|109733.8|109683.8|109717.1|109667.1|33
1729744690000|2024-10-24 04:38:10|109718.7|109668.7|109716.9|109666.9|109721.5|109671.5|109714.3|109664.3|25
1729744700000|2024-10-24 04:38:20|109714.2|109664.2|109712.9|109662.9|109716.4|109666.4|109710.2|109660.2|39
1729744710000|2024-10-24 04:38:30|109713.7|109663.7|109713.1|109663.1|109714.4|109664.4|109711.4|109661.4|24
1729744720000|2024-10-24 04:38:40|109712.8|109662.8|109715.1|109665.1|109715.3|109665.3|109712.5|109662.5|34
1729744730000|2024-10-24 04:38:50|109714.9|109664.9|109718.4|109668.4|109718.9|109668.9|109711.1|109661.1|27
1729744740000|2024-10-24 04:39:00|109718.3|109668.3|109718.4|109668.4|109721.6|109671.6|109717.9|109667.9|13
1729744750000|2024-10-24 04:39:10|109716|109666|109712.6|109662.6|109718.6|109668.6|109710.7|109660.7|29
1729744760000|2024-10-24 04:39:20|109713.1|109663.1|109714|109664|109714|109664|109711.3|109661.3|15
1729744770000|2024-10-24 04:39:30|109715.2|109665.2|109718.4|109668.4|109721|109671|109713.5|109663.5|22
1729744780000|2024-10-24 04:39:40|109718.3|109668.3|109719.4|109669.4|109728.3|109678.3|109718.2|109668.2|14
1729744790000|2024-10-24 04:39:50|109719.3|109669.3|109719.4|109669.4|109720.6|109670.6|109718.3|109668.3|10
1729744800000|2024-10-24 04:40:00|109719.7|109669.7|109721.9|109671.9|109727.6|109677.6|109719.7|109669.7|28
1729744810000|2024-10-24 04:40:10|109721.8|109671.8|109721.9|109671.9|109722|109672|109721.8|109671.8|6
1729744820000|2024-10-24 04:40:20|109722|109672|109713.9|109663.9|109722|109672|109713.9|109663.9|9
1729744830000|2024-10-24 04:40:30|109714.9|109664.9|109717.5|109667.5|109718.8|109668.8|109713.5|109663.5|22
1729744840000|2024-10-24 04:40:40|109717.8|109667.8|109717.2|109667.2|109717.8|109667.8|109717.2|109667.2|8
1729744850000|2024-10-24 04:40:50|109718.8|109668.8|109720.2|109670.2|109721.6|109671.6|109716.8|109666.8|13
1729744860000|2024-10-24 04:41:00|109719.2|109669.2|109728.1|109678.1|109730.9|109680.9|109719.2|109669.2|18
1729744870000|2024-10-24 04:41:10|109730.1|109680.1|109724.9|109674.9|109730.1|109680.1|109724.1|109674.1|13
1729744880000|2024-10-24 04:41:20|109725.1|109675.1|109724.7|109674.7|109725.1|109675.1|109724.7|109674.7|6
1729744890000|2024-10-24 04:41:30|109723.5|109673.5|109725|109675|109726.1|109676.1|109721.5|109671.5|11
1729744900000|2024-10-24 04:41:40|109725.4|109675.4|109719.5|109669.5|109725.4|109675.4|109718.5|109668.5|10
1729744910000|2024-10-24 04:41:50|109719.4|109669.4|109725.4|109675.4|109728.5|109678.5|109719|109669|25
1729744920000|2024-10-24 04:42:00|109726.7|109676.7|109728.2|109678.2|109728.9|109678.9|109724.6|109674.6|16
1729744930000|2024-10-24 04:42:10|109728.1|109678.1|109728.3|109678.3|109728.4|109678.4|109728.1|109678.1|6
1729744940000|2024-10-24 04:42:20|109728.4|109678.4|109718.7|109668.7|109728.4|109678.4|109716.8|109666.8|14
1729744950000|2024-10-24 04:42:30|109718.6|109668.6|109717.3|109667.3|109719|109669|109717.3|109667.3|11
1729744960000|2024-10-24 04:42:40|109717.2|109667.2|109717.1|109667.1|109717.3|109667.3|109716.9|109666.9|8
1729744970000|2024-10-24 04:42:50|109715.7|109665.7|109717.7|109667.7|109717.9|109667.9|109715.7|109665.7|5
1729744980000|2024-10-24 04:43:00|109717.6|109667.6|109719.3|109669.3|109722.9|109672.9|109717.6|109667.6|12
1729744990000|2024-10-24 04:43:10|109719.1|109669.1|109719.1|109669.1|109719.1|109669.1|109719.1|109669.1|1
1729745000000|2024-10-24 04:43:20|109719.2|109669.2|109726.1|109676.1|109733.3|109683.3|109719.2|109669.2|17
1729745010000|2024-10-24 04:43:30|109726.4|109676.4|109721.6|109671.6|109726.4|109676.4|109718.4|109668.4|16
1729745020000|2024-10-24 04:43:40|109721.7|109671.7|109724.9|109674.9|109730.9|109680.9|109720.5|109670.5|16
1729745030000|2024-10-24 04:43:50|109725|109675|109725.6|109675.6|109726.1|109676.1|109724.6|109674.6|10
1729745040000|2024-10-24 04:44:00|109725.7|109675.7|109725.9|109675.9|109726.2|109676.2|109724.9|109674.9|8
1729745050000|2024-10-24 04:44:10|109726|109676|109725.7|109675.7|109726|109676|109725.6|109675.6|8
1729745060000|2024-10-24 04:44:20|109725.8|109675.8|109726.2|109676.2|109726.7|109676.7|109725.7|109675.7|10
1729745070000|2024-10-24 04:44:30|109724.1|109674.1|109725.7|109675.7|109725.7|109675.7|109724.1|109674.1|9
1729745080000|2024-10-24 04:44:40|109725.6|109675.6|109725.6|109675.6|109725.7|109675.7|109725.6|109675.6|3
1729745090000|2024-10-24 04:44:50|109725.5|109675.5|109725.6|109675.6|109725.6|109675.6|109725.4|109675.4|6
1729745100000|2024-10-24 04:45:00|109725.5|109675.5|109727.5|109677.5|109732.2|109682.2|109725.5|109675.5|13
1729745110000|2024-10-24 04:45:10|109727.6|109677.6|109726.7|109676.7|109727.6|109677.6|109726.3|109676.3|8
1729745120000|2024-10-24 04:45:20|109727.2|109677.2|109729.6|109679.6|109739.7|109689.7|109726.8|109676.8|32
1729745130000|2024-10-24 04:45:30|109732|109682|109731.1|109681.1|109732.4|109682.4|109728.3|109678.3|48
1729745140000|2024-10-24 04:45:40|109731.3|109681.3|109732.1|109682.1|109733.1|109683.1|109730.5|109680.5|13
1729745150000|2024-10-24 04:45:50|109731.9|109681.9|109732.6|109682.6|109733.3|109683.3|109731.9|109681.9|10
1729745160000|2024-10-24 04:46:00|109732.7|109682.7|109734.2|109684.2|109734.8|109684.8|109731.7|109681.7|16
1729745170000|2024-10-24 04:46:10|109735|109685|109735.3|109685.3|109735.8|109685.8|109734.3|109684.3|9
1729745180000|2024-10-24 04:46:20|109735.4|109685.4|109733.9|109683.9|109736.3|109686.3|109731.3|109681.3|16
1729745190000|2024-10-24 04:46:30|109732.1|109682.1|109731.9|109681.9|109733.8|109683.8|109731.9|109681.9|9
1729745200000|2024-10-24 04:46:40|109732.4|109682.4|109730.5|109680.5|109733.6|109683.6|109724.1|109674.1|23
1729745210000|2024-10-24 04:46:50|109731|109681|109712.4|109662.4|109731.2|109681.2|109712.4|109662.4|59
1729745220000|2024-10-24 04:47:00|109712.3|109662.3|109704.3|109654.3|109712.8|109662.8|109700.2|109650.2|24
1729745230000|2024-10-24 04:47:10|109704.6|109654.6|109703.8|109653.8|109708.7|109658.7|109701.5|109651.5|22
1729745240000|2024-10-24 04:47:20|109701.9|109651.9|109704|109654|109705.3|109655.3|109700.8|109650.8|14
1729745250000|2024-10-24 04:47:30|109703.9|109653.9|109702.8|109652.8|109704.5|109654.5|109701.8|109651.8|10
1729745260000|2024-10-24 04:47:40|109702.7|109652.7|109704.8|109654.8|109706.3|109656.3|109702.7|109652.7|8
1729745270000|2024-10-24 04:47:50|109706.3|109656.3|109705|109655|109707.5|109657.5|109704.6|109654.6|15
1729745280000|2024-10-24 04:48:00|109706.5|109656.5|109706.4|109656.4|109706.6|109656.6|109703.8|109653.8|16
1729745290000|2024-10-24 04:48:10|109706.3|109656.3|109712.4|109662.4|109714.1|109664.1|109702.2|109652.2|13
1729745300000|2024-10-24 04:48:20|109710|109660|109720.1|109670.1|109720.1|109670.1|109707.4|109657.4|33
1729745310000|2024-10-24 04:48:30|109716.2|109666.2|109715.4|109665.4|109721.4|109671.4|109714|109664|47
1729745320000|2024-10-24 04:48:40|109716.9|109666.9|109716.3|109666.3|109722.4|109672.4|109716.1|109666.1|46
1729745330000|2024-10-24 04:48:50|109717.6|109667.6|109716|109666|109717.8|109667.8|109714.3|109664.3|25
1729745340000|2024-10-24 04:49:00|109715.5|109665.5|109713.4|109663.4|109716.1|109666.1|109711.9|109661.9|30
1729745350000|2024-10-24 04:49:10|109712.9|109662.9|109707.1|109657.1|109714.7|109664.7|109704.6|109654.6|18
1729745360000|2024-10-24 04:49:20|109706.1|109656.1|109701.9|109651.9|109709.4|109659.4|109698|109648|44
1729745370000|2024-10-24 04:49:30|109702.6|109652.6|109696.9|109646.9|109705.1|109655.1|109696.9|109646.9|44
1729745380000|2024-10-24 04:49:40|109699.9|109649.9|109696.8|109646.8|109703.1|109653.1|109696.8|109646.8|19
1729745390000|2024-10-24 04:49:50|109698|109648|109697.1|109647.1|109699|109649|109695|109645|25
1729745400000|2024-10-24 04:50:00|109696.1|109646.1|109698|109648|109703.3|109653.3|109694.9|109644.9|30
1729745410000|2024-10-24 04:50:10|109695.8|109645.8|109696.7|109646.7|109697.4|109647.4|109694.5|109644.5|28
1729745420000|2024-10-24 04:50:20|109697.6|109647.6|109705.3|109655.3|109707.3|109657.3|109697.6|109647.6|33
1729745430000|2024-10-24 04:50:30|109707.3|109657.3|109702.9|109652.9|109709.4|109659.4|109702.3|109652.3|35
1729745440000|2024-10-24 04:50:40|109706.2|109656.2|109702.9|109652.9|109707.3|109657.3|109700.9|109650.9|34
1729745450000|2024-10-24 04:50:50|109703.6|109653.6|109701.4|109651.4|109704.9|109654.9|109700.8|109650.8|16
1729745460000|2024-10-24 04:51:00|109701.7|109651.7|109700.2|109650.2|109703.6|109653.6|109698.1|109648.1|30
1729745470000|2024-10-24 04:51:10|109700.1|109650.1|109702.1|109652.1|109702.2|109652.2|109697|109647|25
1729745480000|2024-10-24 04:51:20|109702.4|109652.4|109710.7|109660.7|109716.8|109666.8|109700.8|109650.8|42
1729745490000|2024-10-24 04:51:30|109707.3|109657.3|109712.9|109662.9|109715|109665|109707.3|109657.3|18
1729745500000|2024-10-24 04:51:40|109715.3|109665.3|109713.2|109663.2|109715.9|109665.9|109710.8|109660.8|37
1729745510000|2024-10-24 04:51:50|109714.4|109664.4|109711.4|109661.4|109716.4|109666.4|109709.8|109659.8|22
1729745520000|2024-10-24 04:52:00|109711.5|109661.5|109706.2|109656.2|109712.6|109662.6|109705.3|109655.3|24
1729745530000|2024-10-24 04:52:10|109707.8|109657.8|109711.1|109661.1|109711.3|109661.3|109706.3|109656.3|20
1729745540000|2024-10-24 04:52:20|109710.2|109660.2|109704.3|109654.3|109710.2|109660.2|109701|109651|18
1729745550000|2024-10-24 04:52:30|109704.4|109654.4|109704.4|109654.4|109704.4|109654.4|109702.9|109652.9|3
1729745560000|2024-10-24 04:52:40|109704|109654|109693.7|109643.7|109704|109654|109691.4|109641.4|23
1729745570000|2024-10-24 04:52:50|109694.2|109644.2|109693.2|109643.2|109696.3|109646.3|109692.2|109642.2|11
1729745580000|2024-10-24 04:53:00|109694.5|109644.5|109693.7|109643.7|109694.5|109644.5|109691.9|109641.9|10
1729745590000|2024-10-24 04:53:10|109695.1|109645.1|109693.2|109643.2|109698.1|109648.1|109693.2|109643.2|20
1729745600000|2024-10-24 04:53:20|109693.4|109643.4|109691.5|109641.5|109695.9|109645.9|109691.5|109641.5|17
1729745610000|2024-10-24 04:53:30|109692.5|109642.5|109696.1|109646.1|109696.1|109646.1|109692.5|109642.5|3
1729745620000|2024-10-24 04:53:40|109696.8|109646.8|109709.6|109659.6|109712.5|109662.5|109696.8|109646.8|9
1729745630000|2024-10-24 04:53:50|109708.4|109658.4|109708.8|109658.8|109710.6|109660.6|109705|109655|42
1729745640000|2024-10-24 04:54:00|109708.2|109658.2|109708.5|109658.5|109710.1|109660.1|109703.1|109653.1|33
1729745650000|2024-10-24 04:54:10|109705.4|109655.4|109709.6|109659.6|109709.6|109659.6|109704.9|109654.9|22
1729745660000|2024-10-24 04:54:20|109710.6|109660.6|109712|109662|109715.9|109665.9|109707.9|109657.9|25
1729745670000|2024-10-24 04:54:30|109711.6|109661.6|109709.9|109659.9|109711.6|109661.6|109705.3|109655.3|17
1729745680000|2024-10-24 04:54:40|109710.6|109660.6|109707|109657|109711.6|109661.6|109705.2|109655.2|31
1729745690000|2024-10-24 04:54:50|109706.5|109656.5|109703.2|109653.2|109706.7|109656.7|109703.2|109653.2|22
1729745700000|2024-10-24 04:55:00|109706.5|109656.5|109701.6|109651.6|109706.5|109656.5|109699.3|109649.3|41
1729745710000|2024-10-24 04:55:10|109701.7|109651.7|109696.7|109646.7|109704.7|109654.7|109696.2|109646.2|31
1729745720000|2024-10-24 04:55:20|109696.4|109646.4|109700.3|109650.3|109704.3|109654.3|109696.4|109646.4|23
1729745730000|2024-10-24 04:55:30|109698.6|109648.6|109698.7|109648.7|109698.9|109648.9|109696.7|109646.7|14
1729745740000|2024-10-24 04:55:40|109697.7|109647.7|109688|109638|109698.6|109648.6|109687.5|109637.5|25
1729745750000|2024-10-24 04:55:50|109688.3|109638.3|109691.9|109641.9|109692.2|109642.2|109687.6|109637.6|21
1729745760000|2024-10-24 04:56:00|109691.8|109641.8|109689.6|109639.6|109694.5|109644.5|109687.2|109637.2|38
1729745770000|2024-10-24 04:56:10|109691.8|109641.8|109695|109645|109696.6|109646.6|109690.1|109640.1|28
1729745780000|2024-10-24 04:56:20|109694.6|109644.6|109694.1|109644.1|109694.8|109644.8|109694|109644|6
1729745790000|2024-10-24 04:56:30|109695.4|109645.4|109700|109650|109700|109650|109695.4|109645.4|17
1729745800000|2024-10-24 04:56:40|109699.8|109649.8|109699.5|109649.5|109699.8|109649.8|109698.9|109648.9|6
1729745810000|2024-10-24 04:56:50|109699.6|109649.6|109702.8|109652.8|109704.8|109654.8|109694|109644|16
1729745820000|2024-10-24 04:57:00|109702.7|109652.7|109702.7|109652.7|109704.1|109654.1|109701.7|109651.7|14
1729745830000|2024-10-24 04:57:10|109702.8|109652.8|109700.2|109650.2|109702.8|109652.8|109698.5|109648.5|17
1729745840000|2024-10-24 04:57:20|109700|109650|109701.5|109651.5|109701.6|109651.6|109700|109650|5
1729745850000|2024-10-24 04:57:30|109700.5|109650.5|109698.4|109648.4|109702.9|109652.9|109696.9|109646.9|19
1729745860000|2024-10-24 04:57:40|109698.6|109648.6|109697.5|109647.5|109698.6|109648.6|109696.9|109646.9|9
1729745870000|2024-10-24 04:57:50|109697.4|109647.4|109696.8|109646.8|109697.4|109647.4|109696.7|109646.7|4
1729745880000|2024-10-24 04:58:00|109695.6|109645.6|109687.9|109637.9|109696.5|109646.5|109687.9|109637.9|13
1729745890000|2024-10-24 04:58:10|109689.2|109639.2|109699.3|109649.3|109706.7|109656.7|109686.5|109636.5|25
1729745900000|2024-10-24 04:58:20|109702.8|109652.8|109703.7|109653.7|109703.8|109653.8|109697.4|109647.4|26
1729745910000|2024-10-24 04:58:30|109703.6|109653.6|109700.5|109650.5|109703.6|109653.6|109700.3|109650.3|5
1729745920000|2024-10-24 04:58:40|109699.3|109649.3|109703.5|109653.5|109703.5|109653.5|109699.2|109649.2|8
1729745930000|2024-10-24 04:58:50|109705.3|109655.3|109704.8|109654.8|109711.2|109661.2|109699.3|109649.3|16
1729745940000|2024-10-24 04:59:00|109706.1|109656.1|109703.8|109653.8|109712.6|109662.6|109703.4|109653.4|30
1729745950000|2024-10-24 04:59:10|109704.3|109654.3|109702.2|109652.2|109706.3|109656.3|109701.9|109651.9|17
1729745960000|2024-10-24 04:59:20|109703.7|109653.7|109705.1|109655.1|109719.1|109669.1|109702.2|109652.2|74
1729745970000|2024-10-24 04:59:30|109703|109653|109699.4|109649.4|109706.8|109656.8|109697.2|109647.2|72
1729745980000|2024-10-24 04:59:40|109702.7|109652.7|109702.1|109652.1|109706|109656|109696.7|109646.7|79
1729745990000|2024-10-24 04:59:50|109701|109651|109704.4|109654.4|109707.3|109657.3|109698.6|109648.6|78
1729746000000|2024-10-24 05:00:00|109710.5|109660.5|109701.6|109651.6|109710.5|109660.5|109695.5|109645.5|25
1729746010000|2024-10-24 05:00:10|109701.7|109651.7|109703.3|109653.3|109704.3|109654.3|109698.9|109648.9|14
1729746020000|2024-10-24 05:00:20|109703.5|109653.5|109694.7|109644.7|109703.5|109653.5|109694.7|109644.7|15
1729746030000|2024-10-24 05:00:30|109698.9|109648.9|109695.6|109645.6|109698.9|109648.9|109694.1|109644.1|23
1729746040000|2024-10-24 05:00:40|109695.4|109645.4|109697.9|109647.9|109699.1|109649.1|109695.4|109645.4|28
1729746050000|2024-10-24 05:00:50|109699.5|109649.5|109702.8|109652.8|109703|109653|109696.6|109646.6|40
1729746060000|2024-10-24 05:01:00|109702.9|109652.9|109703.2|109653.2|109703.2|109653.2|109701.5|109651.5|5
1729746070000|2024-10-24 05:01:10|109703.1|109653.1|109707.8|109657.8|109710.7|109660.7|109701.8|109651.8|28
1729746080000|2024-10-24 05:01:20|109707.4|109657.4|109707.1|109657.1|109709.1|109659.1|109702.4|109652.4|24
1729746090000|2024-10-24 05:01:30|109706.6|109656.6|109703.9|109653.9|109709.1|109659.1|109701|109651|37
1729746100000|2024-10-24 05:01:40|109699.4|109649.4|109699.6|109649.6|109703.9|109653.9|109697.5|109647.5|17
1729746110000|2024-10-24 05:01:50|109703|109653|109697.4|109647.4|109703|109653|109697.4|109647.4|5
1729746120000|2024-10-24 05:02:00|109700.1|109650.1|109696.3|109646.3|109700.1|109650.1|109696.3|109646.3|7
1729746130000|2024-10-24 05:02:10|109698.9|109648.9|109696|109646|109700.4|109650.4|109696|109646|14
1729746140000|2024-10-24 05:02:20|109695.9|109645.9|109701.6|109651.6|109701.7|109651.7|109695.9|109645.9|16
1729746150000|2024-10-24 05:02:30|109705.7|109655.7|109703|109653|109707.8|109657.8|109701.8|109651.8|11
1729746160000|2024-10-24 05:02:40|109705.5|109655.5|109705.8|109655.8|109708.3|109658.3|109704.8|109654.8|11
1729746170000|2024-10-24 05:02:50|109708.4|109658.4|109706.3|109656.3|109708.5|109658.5|109706.3|109656.3|5
1729746180000|2024-10-24 05:03:00|109705.9|109655.9|109705.9|109655.9|109705.9|109655.9|109705.9|109655.9|1
1729746190000|2024-10-24 05:03:10|109706.9|109656.9|109707.9|109657.9|109710.8|109660.8|109705.6|109655.6|8
1729746200000|2024-10-24 05:03:20|109707.2|109657.2|109702.9|109652.9|109707.2|109657.2|109700.2|109650.2|12
1729746210000|2024-10-24 05:03:30|109705.5|109655.5|109705.1|109655.1|109705.5|109655.5|109702.9|109652.9|12
1729746220000|2024-10-24 05:03:40|109705.2|109655.2|109704.4|109654.4|109705.2|109655.2|109703.2|109653.2|5
1729746230000|2024-10-24 05:03:50|109704.2|109654.2|109713.2|109663.2|109714.4|109664.4|109704.2|109654.2|12
1729746240000|2024-10-24 05:04:00|109714.1|109664.1|109711.3|109661.3|109721.5|109671.5|109707.8|109657.8|53
1729746250000|2024-10-24 05:04:10|109710.3|109660.3|109710.4|109660.4|109714.5|109664.5|109707.5|109657.5|24
1729746260000|2024-10-24 05:04:20|109713.1|109663.1|109715.2|109665.2|109718.2|109668.2|109710.6|109660.6|22
1729746270000|2024-10-24 05:04:30|109717.9|109667.9|109714.9|109664.9|109718.2|109668.2|109714.6|109664.6|15
1729746280000|2024-10-24 05:04:40|109716.3|109666.3|109722.4|109672.4|109725.2|109675.2|109716.3|109666.3|34
1729746290000|2024-10-24 05:04:50|109722.5|109672.5|109722.3|109672.3|109726.9|109676.9|109720.1|109670.1|33
1729746300000|2024-10-24 05:05:00|109723.6|109673.6|109720.2|109670.2|109725.8|109675.8|109714.8|109664.8|33
1729746310000|2024-10-24 05:05:10|109720.3|109670.3|109732.2|109682.2|109735.7|109685.7|109720.2|109670.2|28
1729746320000|2024-10-24 05:05:20|109732.7|109682.7|109730.8|109680.8|109733.3|109683.3|109729.3|109679.3|45
1729746330000|2024-10-24 05:05:30|109731|109681|109732.7|109682.7|109735.7|109685.7|109729.3|109679.3|52
1729746340000|2024-10-24 05:05:40|109732.9|109682.9|109735.4|109685.4|109736.2|109686.2|109731.4|109681.4|52
1729746350000|2024-10-24 05:05:50|109735.6|109685.6|109730.7|109680.7|109737.4|109687.4|109729.6|109679.6|59
1729746360000|2024-10-24 05:06:00|109731.2|109681.2|109736.5|109686.5|109739.1|109689.1|109729.6|109679.6|37
1729746370000|2024-10-24 05:06:10|109737.4|109687.4|109737.7|109687.7|109739.3|109689.3|109732|109682|61
1729746380000|2024-10-24 05:06:20|109737|109687|109744.2|109694.2|109744.2|109694.2|109733|109683|64
1729746390000|2024-10-24 05:06:30|109743.6|109693.6|109746.5|109696.5|109749.7|109699.7|109741.9|109691.9|75
1729746400000|2024-10-24 05:06:40|109747.1|109697.1|109752.1|109702.1|109752.3|109702.3|109746.4|109696.4|72
1729746410000|2024-10-24 05:06:50|109750.8|109700.8|109750.9|109700.9|109751.5|109701.5|109748.4|109698.4|42
1729746420000|2024-10-24 05:07:00|109749.8|109699.8|109753.1|109703.1|109754.3|109704.3|109748.9|109698.9|31
1729746430000|2024-10-24 05:07:10|109752.9|109702.9|109755.1|109705.1|109755.8|109705.8|109752.5|109702.5|26
1729746440000|2024-10-24 05:07:20|109755|109705|109755.2|109705.2|109757.9|109707.9|109754|109704|14
1729746450000|2024-10-24 05:07:30|109755|109705|109733.9|109683.9|109755.8|109705.8|109730.4|109680.4|71
1729746460000|2024-10-24 05:07:40|109734.1|109684.1|109736.4|109686.4|109737.2|109687.2|109731.4|109681.4|75
1729746470000|2024-10-24 05:07:50|109735.7|109685.7|109734.8|109684.8|109737.5|109687.5|109729.8|109679.8|70
1729746480000|2024-10-24 05:08:00|109735.2|109685.2|109736.1|109686.1|109740.8|109690.8|109731.9|109681.9|77
1729746490000|2024-10-24 05:08:10|109735.9|109685.9|109733.3|109683.3|109739.2|109689.2|109729.1|109679.1|75
1729746500000|2024-10-24 05:08:20|109732.6|109682.6|109738.4|109688.4|109739.4|109689.4|109728.3|109678.3|73
1729746510000|2024-10-24 05:08:30|109737.1|109687.1|109741.7|109691.7|109744.9|109694.9|109736.4|109686.4|56
1729746520000|2024-10-24 05:08:40|109742.2|109692.2|109746.2|109696.2|109746.2|109696.2|109741.8|109691.8|38
1729746530000|2024-10-24 05:08:50|109746.5|109696.5|109746.5|109696.5|109749.2|109699.2|109741.6|109691.6|49
1729746540000|2024-10-24 05:09:00|109745.9|109695.9|109739.4|109689.4|109745.9|109695.9|109735.7|109685.7|65
1729746550000|2024-10-24 05:09:10|109738.3|109688.3|109739.2|109689.2|109739.7|109689.7|109733|109683|71
1729746560000|2024-10-24 05:09:20|109738.7|109688.7|109744.4|109694.4|109746.6|109696.6|109734.7|109684.7|69
1729746570000|2024-10-24 05:09:30|109746.3|109696.3|109749|109699|109751|109701|109744.7|109694.7|63
1729746580000|2024-10-24 05:09:40|109748.9|109698.9|109748.7|109698.7|109752.4|109702.4|109747.2|109697.2|40
1729746590000|2024-10-24 05:09:50|109748.6|109698.6|109746.5|109696.5|109751.4|109701.4|109744.5|109694.5|19
1729746600000|2024-10-24 05:10:00|109746.2|109696.2|109745.6|109695.6|109750.4|109700.4|109743.6|109693.6|72
1729746610000|2024-10-24 05:10:10|109747.4|109697.4|109745.9|109695.9|109749.4|109699.4|109740.7|109690.7|66
1729746620000|2024-10-24 05:10:20|109746.4|109696.4|109745.6|109695.6|109746.4|109696.4|109743.5|109693.5|41
1729746630000|2024-10-24 05:10:30|109744.6|109694.6|109743.5|109693.5|109748.5|109698.5|109739.6|109689.6|37
1729746640000|2024-10-24 05:10:40|109743.1|109693.1|109746.4|109696.4|109747.6|109697.6|109741.9|109691.9|52
1729746650000|2024-10-24 05:10:50|109746.5|109696.5|109743|109693|109747|109697|109741.7|109691.7|27
1729746660000|2024-10-24 05:11:00|109743.1|109693.1|109745.9|109695.9|109747|109697|109737.8|109687.8|54
1729746670000|2024-10-24 05:11:10|109744.6|109694.6|109746.1|109696.1|109748.4|109698.4|109739.6|109689.6|45
1729746680000|2024-10-24 05:11:20|109745.8|109695.8|109742.5|109692.5|109748.1|109698.1|109741|109691|49
1729746690000|2024-10-24 05:11:30|109742.3|109692.3|109762.6|109712.6|109766|109716|109737.8|109687.8|62
1729746700000|2024-10-24 05:11:40|109762.8|109712.8|109759.8|109709.8|109765.4|109715.4|109754.1|109704.1|40
1729746710000|2024-10-24 05:11:50|109761|109711|109764|109714|109768.9|109718.9|109759.4|109709.4|39
1729746720000|2024-10-24 05:12:00|109765.4|109715.4|109766|109716|109772.5|109722.5|109761.7|109711.7|33
1729746730000|2024-10-24 05:12:10|109765.4|109715.4|109773.3|109723.3|109775.7|109725.7|109762.6|109712.6|37
1729746740000|2024-10-24 05:12:20|109771.1|109721.1|109768.6|109718.6|109771.5|109721.5|109767.9|109717.9|16
1729746750000|2024-10-24 05:12:30|109770.4|109720.4|109773.4|109723.4|109777.9|109727.9|109767.6|109717.6|38
1729746760000|2024-10-24 05:12:40|109774.3|109724.3|109771.9|109721.9|109782|109732|109768.1|109718.1|48
1729746770000|2024-10-24 05:12:50|109770.6|109720.6|109772|109722|109777|109727|109764.6|109714.6|32
1729746780000|2024-10-24 05:13:00|109772.2|109722.2|109772.4|109722.4|109774.4|109724.4|109765.4|109715.4|29
1729746790000|2024-10-24 05:13:10|109772.6|109722.6|109768|109718|109775.4|109725.4|109760.4|109710.4|28
1729746800000|2024-10-24 05:13:20|109767.4|109717.4|109773.1|109723.1|109775.7|109725.7|109767.2|109717.2|42
1729746810000|2024-10-24 05:13:30|109773.5|109723.5|109773.4|109723.4|109774.9|109724.9|109772.8|109722.8|12
1729746820000|2024-10-24 05:13:40|109773.5|109723.5|109761.3|109711.3|109773.5|109723.5|109757.5|109707.5|32
1729746830000|2024-10-24 05:13:50|109760.6|109710.6|109761.5|109711.5|109762.8|109712.8|109759.8|109709.8|9
1729746840000|2024-10-24 05:14:00|109763.2|109713.2|109763.8|109713.8|109763.8|109713.8|109761.6|109711.6|12
1729746850000|2024-10-24 05:14:10|109763|109713|109761.2|109711.2|109764.3|109714.3|109760.1|109710.1|12
1729746860000|2024-10-24 05:14:20|109761|109711|109763.2|109713.2|109766|109716|109761|109711|32
1729746870000|2024-10-24 05:14:30|109763.4|109713.4|109762|109712|109763.8|109713.8|109759.6|109709.6|13
1729746880000|2024-10-24 05:14:40|109761.9|109711.9|109760.8|109710.8|109761.9|109711.9|109760.8|109710.8|3
1729746890000|2024-10-24 05:14:50|109760.7|109710.7|109759.5|109709.5|109763.5|109713.5|109759.5|109709.5|23
1729746900000|2024-10-24 05:15:00|109761.5|109711.5|109761.5|109711.5|109762.8|109712.8|109760.2|109710.2|25
1729746910000|2024-10-24 05:15:10|109761.9|109711.9|109760.9|109710.9|109763.5|109713.5|109759.9|109709.9|22
1729746920000|2024-10-24 05:15:20|109760.8|109710.8|109760.9|109710.9|109763.3|109713.3|109758.4|109708.4|26
1729746930000|2024-10-24 05:15:30|109758.6|109708.6|109726.1|109676.1|109759.2|109709.2|109724.2|109674.2|41
1729746940000|2024-10-24 05:15:40|109725.6|109675.6|109721.8|109671.8|109726.7|109676.7|109720.9|109670.9|26
1729746950000|2024-10-24 05:15:50|109721.2|109671.2|109724.3|109674.3|109725.3|109675.3|109721.2|109671.2|49
1729746960000|2024-10-24 05:16:00|109722.5|109672.5|109722.8|109672.8|109726.8|109676.8|109720.2|109670.2|53
1729746970000|2024-10-24 05:16:10|109723.9|109673.9|109715.7|109665.7|109724.9|109674.9|109714.8|109664.8|66
1729746980000|2024-10-24 05:16:20|109714.8|109664.8|109717.6|109667.6|109724.8|109674.8|109714.8|109664.8|59
1729746990000|2024-10-24 05:16:30|109716.9|109666.9|109717.9|109667.9|109725.2|109675.2|109715.5|109665.5|70
1729747000000|2024-10-24 05:16:40|109718.2|109668.2|109720.5|109670.5|109722.1|109672.1|109714.3|109664.3|72
1729747010000|2024-10-24 05:16:50|109719|109669|109724|109674|109727.5|109677.5|109717.4|109667.4|67
1729747020000|2024-10-24 05:17:00|109723.4|109673.4|109731.2|109681.2|109735.8|109685.8|109719.5|109669.5|68
1729747030000|2024-10-24 05:17:10|109732.9|109682.9|109732.1|109682.1|109739.4|109689.4|109728.7|109678.7|69
1729747040000|2024-10-24 05:17:20|109733.9|109683.9|109738.5|109688.5|109739.7|109689.7|109731.1|109681.1|75
1729747050000|2024-10-24 05:17:30|109737.4|109687.4|109739.8|109689.8|109750|109700|109737.4|109687.4|49
1729747060000|2024-10-24 05:17:40|109740.7|109690.7|109738.7|109688.7|109742.4|109692.4|109738.1|109688.1|61
1729747070000|2024-10-24 05:17:50|109739.4|109689.4|109737.8|109687.8|109741.7|109691.7|109737.3|109687.3|55
1729747080000|2024-10-24 05:18:00|109739|109689|109741.1|109691.1|109741.6|109691.6|109737.4|109687.4|55
1729747090000|2024-10-24 05:18:10|109739.8|109689.8|109739.5|109689.5|109740.7|109690.7|109730.9|109680.9|62
1729747100000|2024-10-24 05:18:20|109738.8|109688.8|109740.4|109690.4|109743.1|109693.1|109738.8|109688.8|65
1729747110000|2024-10-24 05:18:30|109740.5|109690.5|109745.8|109695.8|109747.9|109697.9|109739.8|109689.8|63
1729747120000|2024-10-24 05:18:40|109741.6|109691.6|109734.1|109684.1|109742.4|109692.4|109731.9|109681.9|60
1729747130000|2024-10-24 05:18:50|109733.1|109683.1|109726|109676|109733.9|109683.9|109726|109676|57
1729747140000|2024-10-24 05:19:00|109727.1|109677.1|109720.6|109670.6|109728|109678|109720.6|109670.6|62
1729747150000|2024-10-24 05:19:10|109720.8|109670.8|109721.7|109671.7|109723.7|109673.7|109719.8|109669.8|57
1729747160000|2024-10-24 05:19:20|109722.4|109672.4|109719.5|109669.5|109723.1|109673.1|109716.8|109666.8|48
1729747170000|2024-10-24 05:19:30|109718.9|109668.9|109720.6|109670.6|109723.8|109673.8|109718.8|109668.8|47
1729747180000|2024-10-24 05:19:40|109721.2|109671.2|109721|109671|109722.2|109672.2|109717.5|109667.5|43
1729747190000|2024-10-24 05:19:50|109722.2|109672.2|109718|109668|109722.6|109672.6|109716.2|109666.2|68
1729747200000|2024-10-24 05:20:00|109718.9|109668.9|109718|109668|109721.9|109671.9|109716.1|109666.1|73
1729747210000|2024-10-24 05:20:10|109718.7|109668.7|109718.3|109668.3|109719.8|109669.8|109714.9|109664.9|72
1729747220000|2024-10-24 05:20:20|109720.3|109670.3|109726.1|109676.1|109726.1|109676.1|109717.4|109667.4|59
1729747230000|2024-10-24 05:20:30|109724.4|109674.4|109705.2|109655.2|109725.9|109675.9|109705.1|109655.1|50
1729747240000|2024-10-24 05:20:40|109709.2|109659.2|109711.4|109661.4|109713.4|109663.4|109705.5|109655.5|69
1729747250000|2024-10-24 05:20:50|109712.3|109662.3|109711.6|109661.6|109713.5|109663.5|109709|109659|62
1729747260000|2024-10-24 05:21:00|109712.9|109662.9|109705.9|109655.9|109714|109664|109705.5|109655.5|72
1729747270000|2024-10-24 05:21:10|109707.3|109657.3|109711.3|109661.3|109714.3|109664.3|109705.3|109655.3|68
1729747280000|2024-10-24 05:21:20|109711.6|109661.6|109718.5|109668.5|109718.8|109668.8|109705.1|109655.1|57
1729747290000|2024-10-24 05:21:30|109719.5|109669.5|109718.8|109668.8|109722.7|109672.7|109715.8|109665.8|53
1729747300000|2024-10-24 05:21:40|109718|109668|109722.8|109672.8|109727|109677|109718|109668|58
1729747310000|2024-10-24 05:21:50|109722.5|109672.5|109719.6|109669.6|109723.6|109673.6|109718|109668|33
1729747320000|2024-10-24 05:22:00|109719|109669|109708.5|109658.5|109721|109671|109708.5|109658.5|57
1729747330000|2024-10-24 05:22:10|109708.1|109658.1|109709.8|109659.8|109713.4|109663.4|109706.6|109656.6|62
1729747340000|2024-10-24 05:22:20|109709.1|109659.1|109707.2|109657.2|109712|109662|109702.5|109652.5|67
1729747350000|2024-10-24 05:22:30|109704.6|109654.6|109709.5|109659.5|109711.5|109661.5|109702.8|109652.8|65
1729747360000|2024-10-24 05:22:40|109705.3|109655.3|109714.1|109664.1|109715.2|109665.2|109705.3|109655.3|43
1729747370000|2024-10-24 05:22:50|109712.2|109662.2|109721.2|109671.2|109722.1|109672.1|109711.1|109661.1|61
1729747380000|2024-10-24 05:23:00|109721.7|109671.7|109724.6|109674.6|109726.7|109676.7|109721.7|109671.7|44
1729747390000|2024-10-24 05:23:10|109724.2|109674.2|109719|109669|109724.9|109674.9|109716.5|109666.5|32
1729747400000|2024-10-24 05:23:20|109719.7|109669.7|109718.1|109668.1|109723.7|109673.7|109717.3|109667.3|49
1729747410000|2024-10-24 05:23:30|109717.4|109667.4|109717.8|109667.8|109723.1|109673.1|109711.8|109661.8|48
1729747420000|2024-10-24 05:23:40|109719.3|109669.3|109721.7|109671.7|109722.7|109672.7|109718.2|109668.2|41
1729747430000|2024-10-24 05:23:50|109721.2|109671.2|109719.6|109669.6|109721.4|109671.4|109716.7|109666.7|20
1729747440000|2024-10-24 05:24:00|109718.1|109668.1|109718|109668|109722.2|109672.2|109716.9|109666.9|34
1729747450000|2024-10-24 05:24:10|109716.9|109666.9|109711|109661|109719.9|109669.9|109708.1|109658.1|62
1729747460000|2024-10-24 05:24:20|109711.2|109661.2|109711.2|109661.2|109715.4|109665.4|109707.6|109657.6|51
1729747470000|2024-10-24 05:24:30|109708.9|109658.9|109715.7|109665.7|109718.3|109668.3|109708.2|109658.2|49
1729747480000|2024-10-24 05:24:40|109715.4|109665.4|109721.4|109671.4|109722.1|109672.1|109714.9|109664.9|46
1729747490000|2024-10-24 05:24:50|109720|109670|109719.8|109669.8|109723.2|109673.2|109716.7|109666.7|55
1729747500000|2024-10-24 05:25:00|109719.5|109669.5|109719.4|109669.4|109722.3|109672.3|109716.3|109666.3|54
1729747510000|2024-10-24 05:25:10|109719.7|109669.7|109726.4|109676.4|109729.3|109679.3|109718.7|109668.7|48
1729747520000|2024-10-24 05:25:20|109726.9|109676.9|109727.5|109677.5|109728.1|109678.1|109724.5|109674.5|19
1729747530000|2024-10-24 05:25:30|109727.4|109677.4|109724.1|109674.1|109729|109679|109722.9|109672.9|18
1729747540000|2024-10-24 05:25:40|109724.2|109674.2|109725.1|109675.1|109726.1|109676.1|109721.2|109671.2|34
1729747550000|2024-10-24 05:25:50|109725.2|109675.2|109726.1|109676.1|109726.3|109676.3|109722.5|109672.5|14
1729747560000|2024-10-24 05:26:00|109726.3|109676.3|109724.2|109674.2|109726.9|109676.9|109721.8|109671.8|16
1729747570000|2024-10-24 05:26:10|109724.5|109674.5|109728|109678|109739.3|109689.3|109723.1|109673.1|27
1729747580000|2024-10-24 05:26:20|109727.9|109677.9|109726.1|109676.1|109729.5|109679.5|109723.8|109673.8|28
1729747590000|2024-10-24 05:26:30|109724.8|109674.8|109727.3|109677.3|109729.4|109679.4|109723.1|109673.1|28
1729747600000|2024-10-24 05:26:40|109727.6|109677.6|109730.3|109680.3|109733.7|109683.7|109722.2|109672.2|28
1729747610000|2024-10-24 05:26:50|109727.4|109677.4|109723.8|109673.8|109729.7|109679.7|109722.6|109672.6|40
1729747620000|2024-10-24 05:27:00|109723.9|109673.9|109723.9|109673.9|109725.8|109675.8|109720.2|109670.2|21
1729747630000|2024-10-24 05:27:10|109724.2|109674.2|109723|109673|109725.5|109675.5|109720.3|109670.3|33
1729747640000|2024-10-24 05:27:20|109721.2|109671.2|109723.5|109673.5|109725.4|109675.4|109717.6|109667.6|72
1729747650000|2024-10-24 05:27:30|109723|109673|109720|109670|109725.7|109675.7|109717.5|109667.5|38
1729747660000|2024-10-24 05:27:40|109718.8|109668.8|109735|109685|109736.3|109686.3|109718.1|109668.1|51
1729747670000|2024-10-24 05:27:50|109736.9|109686.9|109742.5|109692.5|109744.4|109694.4|109735.1|109685.1|69
1729747680000|2024-10-24 05:28:00|109741.9|109691.9|109741.1|109691.1|109744.9|109694.9|109740|109690|64
1729747690000|2024-10-24 05:28:10|109740.3|109690.3|109739.9|109689.9|109745.9|109695.9|109737|109687|42
1729747700000|2024-10-24 05:28:20|109740.7|109690.7|109741.8|109691.8|109746.4|109696.4|109739.3|109689.3|65
1729747710000|2024-10-24 05:28:30|109740.8|109690.8|109745.7|109695.7|109746|109696|109738.6|109688.6|61
1729747720000|2024-10-24 05:28:40|109745.5|109695.5|109748.7|109698.7|109751.3|109701.3|109743.7|109693.7|62
1729747730000|2024-10-24 05:28:50|109749|109699|109751.9|109701.9|109762.5|109712.5|109747.5|109697.5|49
1729747740000|2024-10-24 05:29:00|109752.3|109702.3|109748|109698|109754.5|109704.5|109747.1|109697.1|67
1729747750000|2024-10-24 05:29:10|109748.1|109698.1|109750.1|109700.1|109752.7|109702.7|109747.1|109697.1|61
1729747760000|2024-10-24 05:29:20|109751.1|109701.1|109750.5|109700.5|109752.4|109702.4|109749.5|109699.5|27
1729747770000|2024-10-24 05:29:30|109750.4|109700.4|109752.6|109702.6|109752.6|109702.6|109746.2|109696.2|34
1729747780000|2024-10-24 05:29:40|109750.9|109700.9|109745.7|109695.7|109750.9|109700.9|109744.3|109694.3|65
1729747790000|2024-10-24 05:29:50|109747.4|109697.4|109743.4|109693.4|109748.4|109698.4|109742.1|109692.1|59
1729747800000|2024-10-24 05:30:00|109742.2|109692.2|109740.3|109690.3|109744|109694|109735.6|109685.6|66
1729747810000|2024-10-24 05:30:10|109742|109692|109755.1|109705.1|109759.6|109709.6|109742|109692|60
1729747820000|2024-10-24 05:30:20|109756.5|109706.5|109761.5|109711.5|109764.3|109714.3|109753.5|109703.5|74
1729747830000|2024-10-24 05:30:30|109764.1|109714.1|109765.3|109715.3|109769.7|109719.7|109760.8|109710.8|77
1729747840000|2024-10-24 05:30:40|109765.4|109715.4|109768.1|109718.1|109769.7|109719.7|109764.3|109714.3|70
1729747850000|2024-10-24 05:30:50|109765.4|109715.4|109767.5|109717.5|109773.7|109723.7|109762.6|109712.6|70
1729747860000|2024-10-24 05:31:00|109767.3|109717.3|109764.5|109714.5|109771|109721|109761.2|109711.2|70
1729747870000|2024-10-24 05:31:10|109763.5|109713.5|109760.5|109710.5|109767|109717|109759.9|109709.9|66
1729747880000|2024-10-24 05:31:20|109762|109712|109757.1|109707.1|109762|109712|109755.4|109705.4|52
1729747890000|2024-10-24 05:31:30|109758.4|109708.4|109754.7|109704.7|109759.2|109709.2|109754.7|109704.7|72
1729747900000|2024-10-24 05:31:40|109755.8|109705.8|109757|109707|109759.5|109709.5|109755|109705|69
1729747910000|2024-10-24 05:31:50|109756.5|109706.5|109756.8|109706.8|109759.7|109709.7|109756.1|109706.1|56
1729747920000|2024-10-24 05:32:00|109758.2|109708.2|109756.8|109706.8|109759.3|109709.3|109754.5|109704.5|35
1729747930000|2024-10-24 05:32:10|109755.7|109705.7|109755.2|109705.2|109757.2|109707.2|109752.2|109702.2|67
1729747940000|2024-10-24 05:32:20|109755|109705|109748|109698|109755.9|109705.9|109745.1|109695.1|69
1729747950000|2024-10-24 05:32:30|109746.8|109696.8|109740.8|109690.8|109747.5|109697.5|109739.1|109689.1|61
1729747960000|2024-10-24 05:32:40|109740.6|109690.6|109741.3|109691.3|109745.8|109695.8|109740|109690|75
1729747970000|2024-10-24 05:32:50|109742.4|109692.4|109742.7|109692.7|109745.5|109695.5|109740.5|109690.5|62
1729747980000|2024-10-24 05:33:00|109742.8|109692.8|109742.8|109692.8|109745.8|109695.8|109739.7|109689.7|75
1729747990000|2024-10-24 05:33:10|109743.2|109693.2|109747.9|109697.9|109747.9|109697.9|109742|109692|68
1729748000000|2024-10-24 05:33:20|109746.6|109696.6|109746.1|109696.1|109748.7|109698.7|109743.6|109693.6|65
1729748010000|2024-10-24 05:33:30|109745.1|109695.1|109750|109700|109751.7|109701.7|109744.8|109694.8|66
1729748020000|2024-10-24 05:33:40|109751.8|109701.8|109751.3|109701.3|109754.4|109704.4|109748.4|109698.4|49
1729748030000|2024-10-24 05:33:50|109752.1|109702.1|109749.5|109699.5|109755.2|109705.2|109748.7|109698.7|47
1729748040000|2024-10-24 05:34:00|109749.4|109699.4|109750|109700|109751.7|109701.7|109748.9|109698.9|37
1729748050000|2024-10-24 05:34:10|109748.6|109698.6|109747|109697|109754.7|109704.7|109746.3|109696.3|56
1729748060000|2024-10-24 05:34:20|109746.9|109696.9|109747.3|109697.3|109750.8|109700.8|109745.6|109695.6|66
1729748070000|2024-10-24 05:34:30|109747.1|109697.1|109745.2|109695.2|109752.4|109702.4|109744.9|109694.9|68
1729748080000|2024-10-24 05:34:40|109745.8|109695.8|109745|109695|109749.6|109699.6|109742.7|109692.7|41
1729748090000|2024-10-24 05:34:50|109743.9|109693.9|109754.2|109704.2|109756.7|109706.7|109743.9|109693.9|65
1729748100000|2024-10-24 05:35:00|109753.7|109703.7|109752.2|109702.2|109757|109707|109751.5|109701.5|69
1729748110000|2024-10-24 05:35:10|109752.8|109702.8|109753.4|109703.4|109757.9|109707.9|109751.6|109701.6|55
1729748120000|2024-10-24 05:35:20|109752.3|109702.3|109758.1|109708.1|109763.1|109713.1|109752.3|109702.3|56
1729748130000|2024-10-24 05:35:30|109758.7|109708.7|109759.8|109709.8|109764.8|109714.8|109757.8|109707.8|70
1729748140000|2024-10-24 05:35:40|109760.4|109710.4|109754.6|109704.6|109760.8|109710.8|109753.8|109703.8|50
1729748150000|2024-10-24 05:35:50|109754.7|109704.7|109752.1|109702.1|109756.7|109706.7|109748.7|109698.7|46
1729748160000|2024-10-24 05:36:00|109753.3|109703.3|109745.6|109695.6|109753.3|109703.3|109745.2|109695.2|68
1729748170000|2024-10-24 05:36:10|109745.4|109695.4|109741.6|109691.6|109746|109696|109735.6|109685.6|73
1729748180000|2024-10-24 05:36:20|109742.5|109692.5|109741.5|109691.5|109745.9|109695.9|109734.7|109684.7|66
1729748190000|2024-10-24 05:36:30|109743.4|109693.4|109745.8|109695.8|109747.8|109697.8|109741.6|109691.6|66
1729748200000|2024-10-24 05:36:40|109743.9|109693.9|109747.1|109697.1|109747.1|109697.1|109739.7|109689.7|74
1729748210000|2024-10-24 05:36:50|109746.7|109696.7|109752.6|109702.6|109754|109704|109744.5|109694.5|65
1729748220000|2024-10-24 05:37:00|109751.7|109701.7|109763.6|109713.6|109764.9|109714.9|109750|109700|69
1729748230000|2024-10-24 05:37:10|109763|109713|109762.2|109712.2|109765.9|109715.9|109761.8|109711.8|65
1729748240000|2024-10-24 05:37:20|109762.1|109712.1|109764.3|109714.3|109766.3|109716.3|109759.4|109709.4|65
1729748250000|2024-10-24 05:37:30|109762.9|109712.9|109764.4|109714.4|109765.5|109715.5|109762.5|109712.5|28
1729748260000|2024-10-24 05:37:40|109764|109714|109756.2|109706.2|109764.8|109714.8|109755.2|109705.2|49
1729748270000|2024-10-24 05:37:50|109756.9|109706.9|109752.1|109702.1|109760|109710|109752.1|109702.1|39
1729748280000|2024-10-24 05:38:00|109752.3|109702.3|109751.4|109701.4|109756.6|109706.6|109750.3|109700.3|66
1729748290000|2024-10-24 05:38:10|109750.7|109700.7|109745.7|109695.7|109753.7|109703.7|109745.5|109695.5|69
1729748300000|2024-10-24 05:38:20|109746.3|109696.3|109744.4|109694.4|109749.1|109699.1|109743.9|109693.9|71
1729748310000|2024-10-24 05:38:30|109743.9|109693.9|109745.8|109695.8|109747.4|109697.4|109741.7|109691.7|66
1729748320000|2024-10-24 05:38:40|109744.5|109694.5|109741.6|109691.6|109748.8|109698.8|109739.6|109689.6|76
1729748330000|2024-10-24 05:38:50|109740.9|109690.9|109739.7|109689.7|109743.1|109693.1|109737.9|109687.9|66
1729748340000|2024-10-24 05:39:00|109739.4|109689.4|109742.4|109692.4|109743.4|109693.4|109736.9|109686.9|63
1729748350000|2024-10-24 05:39:10|109743.4|109693.4|109749.5|109699.5|109749.5|109699.5|109736.7|109686.7|74
1729748360000|2024-10-24 05:39:20|109745.3|109695.3|109751.9|109701.9|109752.6|109702.6|109745.2|109695.2|70
1729748370000|2024-10-24 05:39:30|109753.2|109703.2|109755.8|109705.8|109755.8|109705.8|109749|109699|60
1729748380000|2024-10-24 05:39:40|109754.9|109704.9|109753.2|109703.2|109756.9|109706.9|109751.4|109701.4|61
1729748390000|2024-10-24 05:39:50|109754.3|109704.3|109752.1|109702.1|109756.5|109706.5|109752|109702|70
1729748400000|2024-10-24 05:40:00|109750.4|109700.4|109750.7|109700.7|109754.1|109704.1|109750.4|109700.4|38
1729748410000|2024-10-24 05:40:10|109748.3|109698.3|109755.9|109705.9|109758.1|109708.1|109746.9|109696.9|56
1729748420000|2024-10-24 05:40:20|109754.5|109704.5|109752.4|109702.4|109757.6|109707.6|109752.4|109702.4|53
1729748430000|2024-10-24 05:40:30|109751.2|109701.2|109747.8|109697.8|109754|109704|109745.2|109695.2|64
1729748440000|2024-10-24 05:40:40|109746.3|109696.3|109744.6|109694.6|109749.5|109699.5|109742.7|109692.7|53
1729748450000|2024-10-24 05:40:50|109752|109702|109750.2|109700.2|109752.4|109702.4|109744.9|109694.9|49
1729748460000|2024-10-24 05:41:00|109754.9|109704.9|109764.5|109714.5|109765.1|109715.1|109753|109703|65
1729748470000|2024-10-24 05:41:10|109764.4|109714.4|109763.6|109713.6|109766|109716|109761.8|109711.8|66
1729748480000|2024-10-24 05:41:20|109765.8|109715.8|109765.7|109715.7|109768.4|109718.4|109764.1|109714.1|63
1729748490000|2024-10-24 05:41:30|109767.2|109717.2|109765|109715|109772.3|109722.3|109764.8|109714.8|65
1729748500000|2024-10-24 05:41:40|109767.1|109717.1|109766.4|109716.4|109769.9|109719.9|109762.1|109712.1|73
1729748510000|2024-10-24 05:41:50|109765.2|109715.2|109766.5|109716.5|109768.9|109718.9|109763.5|109713.5|63
1729748520000|2024-10-24 05:42:00|109764.9|109714.9|109760.9|109710.9|109767|109717|109760.8|109710.8|41
1729748530000|2024-10-24 05:42:10|109761.7|109711.7|109760.5|109710.5|109764|109714|109757.4|109707.4|55
1729748540000|2024-10-24 05:42:20|109759.3|109709.3|109759.6|109709.6|109761.4|109711.4|109757|109707|44
1729748550000|2024-10-24 05:42:30|109759.8|109709.8|109753.6|109703.6|109762.3|109712.3|109753.6|109703.6|66
1729748560000|2024-10-24 05:42:40|109754|109704|109754.1|109704.1|109756.7|109706.7|109748.7|109698.7|72
1729748570000|2024-10-24 05:42:50|109753.4|109703.4|109752.3|109702.3|109756.7|109706.7|109752.2|109702.2|74
1729748580000|2024-10-24 05:43:00|109754|109704|109756|109706|109758.6|109708.6|109751.6|109701.6|68
1729748590000|2024-10-24 05:43:10|109755.4|109705.4|109755.4|109705.4|109760.1|109710.1|109752.2|109702.2|63
1729748600000|2024-10-24 05:43:20|109756.3|109706.3|109755.9|109705.9|109758|109708|109753.3|109703.3|64
1729748610000|2024-10-24 05:43:30|109755.7|109705.7|109764.6|109714.6|109765.1|109715.1|109754.1|109704.1|62
1729748620000|2024-10-24 05:43:40|109765.7|109715.7|109765.8|109715.8|109767.4|109717.4|109760.9|109710.9|68
1729748630000|2024-10-24 05:43:50|109767|109717|109767.1|109717.1|109769.5|109719.5|109764.9|109714.9|62
1729748640000|2024-10-24 05:44:00|109767.6|109717.6|109775.2|109725.2|109779.1|109729.1|109767.6|109717.6|62
1729748650000|2024-10-24 05:44:10|109775|109725|109778.5|109728.5|109778.5|109728.5|109772.5|109722.5|43
1729748660000|2024-10-24 05:44:20|109778|109728|109776.5|109726.5|109778.8|109728.8|109774.2|109724.2|40
1729748670000|2024-10-24 05:44:30|109777|109727|109777.3|109727.3|109779.1|109729.1|109776|109726|46
1729748680000|2024-10-24 05:44:40|109777.8|109727.8|109769.4|109719.4|109779.1|109729.1|109769|109719|46
1729748690000|2024-10-24 05:44:50|109769.8|109719.8|109767|109717|109770.6|109720.6|109765.3|109715.3|43
1729748700000|2024-10-24 05:45:00|109766.5|109716.5|109768.2|109718.2|109768.3|109718.3|109764|109714|55
1729748710000|2024-10-24 05:45:10|109767.6|109717.6|109766.4|109716.4|109768.7|109718.7|109762.8|109712.8|54
1729748720000|2024-10-24 05:45:20|109765.3|109715.3|109761.5|109711.5|109767.8|109717.8|109761.5|109711.5|65
1729748730000|2024-10-24 05:45:30|109760.6|109710.6|109764.4|109714.4|109765.2|109715.2|109759.7|109709.7|67
1729748740000|2024-10-24 05:45:40|109763.2|109713.2|109764.5|109714.5|109767.6|109717.6|109760.2|109710.2|65
1729748750000|2024-10-24 05:45:50|109764|109714|109773.8|109723.8|109775.5|109725.5|109762.7|109712.7|76
1729748760000|2024-10-24 05:46:00|109773.9|109723.9|109779|109729|109780.2|109730.2|109772.8|109722.8|66
1729748770000|2024-10-24 05:46:10|109779.3|109729.3|109783.3|109733.3|109783.3|109733.3|109778.2|109728.2|56
1729748780000|2024-10-24 05:46:20|109782.4|109732.4|109782|109732|109783.6|109733.6|109778.6|109728.6|68
1729748790000|2024-10-24 05:46:30|109781.5|109731.5|109783.2|109733.2|109783.9|109733.9|109781.5|109731.5|46
1729748800000|2024-10-24 05:46:40|109782.8|109732.8|109780.6|109730.6|109784.3|109734.3|109780.2|109730.2|63
1729748810000|2024-10-24 05:46:50|109782.4|109732.4|109777.3|109727.3|109783.1|109733.1|109775.6|109725.6|63
1729748820000|2024-10-24 05:47:00|109777.9|109727.9|109783.8|109733.8|109785.8|109735.8|109775.4|109725.4|59
1729748830000|2024-10-24 05:47:10|109785.6|109735.6|109791.8|109741.8|109792.1|109742.1|109785.1|109735.1|61
1729748840000|2024-10-24 05:47:20|109790.8|109740.8|109790.9|109740.9|109792.3|109742.3|109788.9|109738.9|59
1729748850000|2024-10-24 05:47:30|109791.3|109741.3|109788.8|109738.8|109792.9|109742.9|109787.2|109737.2|61
1729748860000|2024-10-24 05:47:40|109789.5|109739.5|109785.8|109735.8|109790.5|109740.5|109785.4|109735.4|63
1729748870000|2024-10-24 05:47:50|109784.3|109734.3|109784.5|109734.5|109786.2|109736.2|109781.4|109731.4|58
1729748880000|2024-10-24 05:48:00|109784.6|109734.6|109782.7|109732.7|109785.1|109735.1|109781.9|109731.9|35
1729748890000|2024-10-24 05:48:10|109781.7|109731.7|109780.5|109730.5|109783|109733|109777.4|109727.4|51
1729748900000|2024-10-24 05:48:20|109779.6|109729.6|109781.4|109731.4|109782.8|109732.8|109778.1|109728.1|44
1729748910000|2024-10-24 05:48:30|109780.6|109730.6|109783|109733|109785.1|109735.1|109778.6|109728.6|48
1729748920000|2024-10-24 05:48:40|109783.4|109733.4|109782.8|109732.8|109786.8|109736.8|109781.6|109731.6|53
1729748930000|2024-10-24 05:48:50|109785.2|109735.2|109781.9|109731.9|109785.2|109735.2|109780.6|109730.6|57
1729748940000|2024-10-24 05:49:00|109782.9|109732.9|109782.3|109732.3|109784.1|109734.1|109781.5|109731.5|36
1729748950000|2024-10-24 05:49:10|109783.1|109733.1|109778.7|109728.7|109784.3|109734.3|109778.2|109728.2|54
1729748960000|2024-10-24 05:49:20|109778.1|109728.1|109764.3|109714.3|109778.6|109728.6|109763.3|109713.3|61
1729748970000|2024-10-24 05:49:30|109765.4|109715.4|109764|109714|109767|109717|109763|109713|63
1729748980000|2024-10-24 05:49:40|109764.7|109714.7|109761.2|109711.2|109764.7|109714.7|109758.9|109708.9|53
1729748990000|2024-10-24 05:49:50|109759.8|109709.8|109759.9|109709.9|109760.6|109710.6|109757|109707|44
1729749000000|2024-10-24 05:50:00|109757.9|109707.9|109761.8|109711.8|109762.1|109712.1|109756.5|109706.5|53
1729749010000|2024-10-24 05:50:10|109761.1|109711.1|109755.3|109705.3|109761.1|109711.1|109752.9|109702.9|53
1729749020000|2024-10-24 05:50:20|109755.6|109705.6|109753.1|109703.1|109756.2|109706.2|109751.9|109701.9|55
1729749030000|2024-10-24 05:50:30|109753.9|109703.9|109747.4|109697.4|109755.2|109705.2|109746.5|109696.5|42
1729749040000|2024-10-24 05:50:40|109747.5|109697.5|109752.4|109702.4|109753.5|109703.5|109746.4|109696.4|33
1729749050000|2024-10-24 05:50:50|109753.3|109703.3|109748.5|109698.5|109754.5|109704.5|109748.5|109698.5|45
1729749060000|2024-10-24 05:51:00|109748.3|109698.3|109745.8|109695.8|109754.2|109704.2|109745.8|109695.8|53
1729749070000|2024-10-24 05:51:10|109744.6|109694.6|109741.9|109691.9|109746|109696|109737.5|109687.5|51
1729749080000|2024-10-24 05:51:20|109741.8|109691.8|109740.9|109690.9|109746.4|109696.4|109738.9|109688.9|59
1729749090000|2024-10-24 05:51:30|109742.1|109692.1|109744.4|109694.4|109744.4|109694.4|109740|109690|53
1729749100000|2024-10-24 05:51:40|109744.5|109694.5|109745.5|109695.5|109746.6|109696.6|109741.9|109691.9|42
1729749110000|2024-10-24 05:51:50|109745.6|109695.6|109753.9|109703.9|109754.8|109704.8|109743.6|109693.6|53
1729749120000|2024-10-24 05:52:00|109755.6|109705.6|109754.5|109704.5|109758.3|109708.3|109752.3|109702.3|60
1729749130000|2024-10-24 05:52:10|109755.5|109705.5|109759.9|109709.9|109761.2|109711.2|109753.4|109703.4|70
1729749140000|2024-10-24 05:52:20|109759.3|109709.3|109752.9|109702.9|109763.4|109713.4|109751|109701|65
1729749150000|2024-10-24 05:52:30|109752.4|109702.4|109752.9|109702.9|109755.7|109705.7|109750.9|109700.9|42
1729749160000|2024-10-24 05:52:40|109753|109703|109749.6|109699.6|109753.3|109703.3|109748.6|109698.6|41
1729749170000|2024-10-24 05:52:50|109748.2|109698.2|109744|109694|109749.5|109699.5|109743.2|109693.2|49
1729749180000|2024-10-24 05:53:00|109745.3|109695.3|109748.8|109698.8|109749.9|109699.9|109744.7|109694.7|44
1729749190000|2024-10-24 05:53:10|109748.5|109698.5|109756.1|109706.1|109756.1|109706.1|109746.8|109696.8|59
1729749200000|2024-10-24 05:53:20|109754.6|109704.6|109757.3|109707.3|109757.6|109707.6|109751.2|109701.2|55
1729749210000|2024-10-24 05:53:30|109756.8|109706.8|109763|109713|109765.1|109715.1|109754.8|109704.8|59
1729749220000|2024-10-24 05:53:40|109762.5|109712.5|109767.9|109717.9|109768.6|109718.6|109760.8|109710.8|51
1729749230000|2024-10-24 05:53:50|109768|109718|109766.8|109716.8|109769.6|109719.6|109763.7|109713.7|47
1729749240000|2024-10-24 05:54:00|109767.7|109717.7|109764.9|109714.9|109768.6|109718.6|109763.7|109713.7|52
1729749250000|2024-10-24 05:54:10|109765.9|109715.9|109763.8|109713.8|109767.1|109717.1|109763.3|109713.3|59
1729749260000|2024-10-24 05:54:20|109763.4|109713.4|109759.5|109709.5|109764.8|109714.8|109757.3|109707.3|36
1729749270000|2024-10-24 05:54:30|109758.7|109708.7|109766.7|109716.7|109769.1|109719.1|109758.7|109708.7|40
1729749280000|2024-10-24 05:54:40|109767.2|109717.2|109771.5|109721.5|109773.1|109723.1|109765|109715|62
1729749290000|2024-10-24 05:54:50|109770.4|109720.4|109773.5|109723.5|109775.6|109725.6|109770|109720|56
1729749300000|2024-10-24 05:55:00|109775.8|109725.8|109774.4|109724.4|109776|109726|109770.8|109720.8|47
1729749310000|2024-10-24 05:55:10|109774.6|109724.6|109776.8|109726.8|109778.7|109728.7|109770.9|109720.9|54
1729749320000|2024-10-24 05:55:20|109777|109727|109773.1|109723.1|109777.5|109727.5|109771.1|109721.1|65
1729749330000|2024-10-24 05:55:30|109772.7|109722.7|109760.1|109710.1|109773.4|109723.4|109759|109709|53
1729749340000|2024-10-24 05:55:40|109760.3|109710.3|109760.2|109710.2|109761.4|109711.4|109758.3|109708.3|49
1729749350000|2024-10-24 05:55:50|109761.4|109711.4|109761.2|109711.2|109763.6|109713.6|109758.7|109708.7|56
1729749360000|2024-10-24 05:56:00|109762.1|109712.1|109756.8|109706.8|109762.6|109712.6|109755.4|109705.4|59
1729749370000|2024-10-24 05:56:10|109755.6|109705.6|109752.1|109702.1|109759|109709|109752.1|109702.1|66
1729749380000|2024-10-24 05:56:20|109754|109704|109757.4|109707.4|109759.8|109709.8|109752.9|109702.9|56
1729749390000|2024-10-24 05:56:30|109756.7|109706.7|109760.5|109710.5|109763.2|109713.2|109755.4|109705.4|52
1729749400000|2024-10-24 05:56:40|109761.5|109711.5|109771.1|109721.1|109773.4|109723.4|109759.3|109709.3|71
1729749410000|2024-10-24 05:56:50|109771.6|109721.6|109778.2|109728.2|109779.8|109729.8|109771.6|109721.6|47
1729749420000|2024-10-24 05:57:00|109778|109728|109777.1|109727.1|109783.6|109733.6|109776|109726|56
1729749430000|2024-10-24 05:57:10|109781.5|109731.5|109771.7|109721.7|109782.7|109732.7|109768.8|109718.8|63
1729749440000|2024-10-24 05:57:20|109769.6|109719.6|109762.1|109712.1|109772.5|109722.5|109760.2|109710.2|37
1729749450000|2024-10-24 05:57:30|109760|109710|109758.5|109708.5|109761.8|109711.8|109755.3|109705.3|34
1729749460000|2024-10-24 05:57:40|109756.3|109706.3|109762|109712|109764.8|109714.8|109754.8|109704.8|51
1729749470000|2024-10-24 05:57:50|109762.5|109712.5|109760.5|109710.5|109763.9|109713.9|109760.3|109710.3|49
1729749480000|2024-10-24 05:58:00|109761.7|109711.7|109763.7|109713.7|109763.7|109713.7|109759.4|109709.4|40
1729749490000|2024-10-24 05:58:10|109762.9|109712.9|109765.8|109715.8|109768.6|109718.6|109761.9|109711.9|33
1729749500000|2024-10-24 05:58:20|109767.8|109717.8|109773.3|109723.3|109774.3|109724.3|109763.4|109713.4|59
1729749510000|2024-10-24 05:58:30|109773.8|109723.8|109776.8|109726.8|109782.7|109732.7|109772.5|109722.5|58
1729749520000|2024-10-24 05:58:40|109776.1|109726.1|109776.2|109726.2|109777.3|109727.3|109773.9|109723.9|46
1729749530000|2024-10-24 05:58:50|109775.7|109725.7|109777|109727|109778.1|109728.1|109773.9|109723.9|60
1729749540000|2024-10-24 05:59:00|109776.4|109726.4|109772.7|109722.7|109776.7|109726.7|109771|109721|33
1729749550000|2024-10-24 05:59:10|109768.4|109718.4|109769.5|109719.5|109773|109723|109767.6|109717.6|32
1729749560000|2024-10-24 05:59:20|109769.7|109719.7|109772.7|109722.7|109773.1|109723.1|109769.7|109719.7|9
1729749570000|2024-10-24 05:59:30|109773.4|109723.4|109777.6|109727.6|109782.1|109732.1|109773.4|109723.4|11
1729749580000|2024-10-24 05:59:40|109776.1|109726.1|109774|109724|109776.5|109726.5|109773.3|109723.3|13
1729749590000|2024-10-24 05:59:50|109773.6|109723.6|109864.9|109710.1|109884.4|109724.9|109773.3|109682.7|19
1729749600000|2024-10-24 06:00:00|109867.8|109699.3|109827.6|109700.5|109872.5|109738|109788|109667.8|51
1729749610000|2024-10-24 06:00:10|109828.5|109701.1|109817.9|109692.1|109848|109753.5|109779.2|109673.4|35
1729749620000|2024-10-24 06:00:20|109818.6|109692.7|109780.6|109730.6|109821|109732.5|109779|109692.7|16
1729749630000|2024-10-24 06:00:30|109780.5|109730.5|109829.3|109697.5|109838|109736|109780.5|109688.4|29
1729749640000|2024-10-24 06:00:40|109831.5|109697.2|109786.9|109736.9|109831.5|109742|109784.6|109697.2|25
1729749650000|2024-10-24 06:00:50|109786.7|109736.7|109773.9|109723.9|109786.7|109736.7|109772.2|109722.2|41
1729749660000|2024-10-24 06:01:00|109774.1|109724.1|109762.3|109712.3|109775.1|109725.1|109760.1|109710.1|51
1729749670000|2024-10-24 06:01:10|109762.2|109712.2|109756|109706|109762.4|109712.4|109755.8|109705.8|34
1729749680000|2024-10-24 06:01:20|109755.3|109705.3|109754.5|109704.5|109757.2|109707.2|109754.3|109704.3|30
1729749690000|2024-10-24 06:01:30|109754.6|109704.6|109756.6|109706.6|109756.8|109706.8|109751.3|109701.3|27
1729749700000|2024-10-24 06:01:40|109756.8|109706.8|109755.5|109705.5|109760.4|109710.4|109755.5|109705.5|16
1729749710000|2024-10-24 06:01:50|109755.4|109705.4|109749.1|109699.1|109755.4|109705.4|109745.4|109695.4|21
1729749720000|2024-10-24 06:02:00|109750.9|109700.9|109732.1|109682.1|109750.9|109700.9|109728.1|109678.1|37
1729749730000|2024-10-24 06:02:10|109731.5|109681.5|109737.7|109687.7|109741.9|109691.9|109728|109678|24
1729749740000|2024-10-24 06:02:20|109738.9|109688.9|109734.9|109684.9|109738.9|109688.9|109734|109684|21
1729749750000|2024-10-24 06:02:30|109731.7|109681.7|109723.4|109673.4|109731.7|109681.7|109720|109670|31
1729749760000|2024-10-24 06:02:40|109722.3|109672.3|109727.3|109677.3|109727.3|109677.3|109722.3|109672.3|14
1729749770000|2024-10-24 06:02:50|109728.1|109678.1|109736.9|109686.9|109741|109691|109724.1|109674.1|20
1729749780000|2024-10-24 06:03:00|109737.1|109687.1|109736.4|109686.4|109738.1|109688.1|109733.9|109683.9|20
1729749790000|2024-10-24 06:03:10|109736.3|109686.3|109721.3|109671.3|109737.7|109687.7|109721.3|109671.3|29
1729749800000|2024-10-24 06:03:20|109720.6|109670.6|109723.2|109673.2|109723.8|109673.8|109720.5|109670.5|9
1729749810000|2024-10-24 06:03:30|109724|109674|109720.3|109670.3|109724|109674|109719.7|109669.7|14
1729749820000|2024-10-24 06:03:40|109720.2|109670.2|109734.5|109684.5|109747.1|109697.1|109720.1|109670.1|29
1729749830000|2024-10-24 06:03:50|109733.3|109683.3|109736.9|109686.9|109736.9|109686.9|109733.3|109683.3|12
1729749840000|2024-10-24 06:04:00|109739.6|109689.6|109729.4|109679.4|109742.5|109692.5|109729.4|109679.4|30
1729749850000|2024-10-24 06:04:10|109729.9|109679.9|109734.5|109684.5|109734.5|109684.5|109726.8|109676.8|22
1729749860000|2024-10-24 06:04:20|109733.8|109683.8|109735.4|109685.4|109735.4|109685.4|109730.6|109680.6|13
1729749870000|2024-10-24 06:04:30|109733.2|109683.2|109731.6|109681.6|109733.2|109683.2|109727.9|109677.9|18
1729749880000|2024-10-24 06:04:40|109731|109681|109730.1|109680.1|109731|109681|109728.5|109678.5|8
1729749890000|2024-10-24 06:04:50|109729.8|109679.8|109721.7|109671.7|109731.5|109681.5|109721.4|109671.4|32
1729749900000|2024-10-24 06:05:00|109721.6|109671.6|109724|109674|109725.7|109675.7|109718.3|109668.3|44
1729749910000|2024-10-24 06:05:10|109724.1|109674.1|109742.9|109692.9|109753.2|109703.2|109724.1|109674.1|30
1729749920000|2024-10-24 06:05:20|109741|109691|109741.1|109691.1|109743.3|109693.3|109740.8|109690.8|17
1729749930000|2024-10-24 06:05:30|109741.3|109691.3|109743.9|109693.9|109743.9|109693.9|109739.5|109689.5|18
1729749940000|2024-10-24 06:05:40|109743.8|109693.8|109748.3|109698.3|109752|109702|109743.3|109693.3|24
1729749950000|2024-10-24 06:05:50|109750.4|109700.4|109761.2|109711.2|109761.6|109711.6|109749.2|109699.2|28
1729749960000|2024-10-24 06:06:00|109763|109713|109762.6|109712.6|109763.4|109713.4|109760.1|109710.1|32
1729749970000|2024-10-24 06:06:10|109760.3|109710.3|109759.3|109709.3|109762.1|109712.1|109757.7|109707.7|20
1729749980000|2024-10-24 06:06:20|109760.2|109710.2|109760.3|109710.3|109764.1|109714.1|109759|109709|13
1729749990000|2024-10-24 06:06:30|109760.2|109710.2|109755.1|109705.1|109767.4|109717.4|109755.1|109705.1|25
1729750000000|2024-10-24 06:06:40|109756.7|109706.7|109756.5|109706.5|109759.8|109709.8|109755.2|109705.2|41
1729750010000|2024-10-24 06:06:50|109751.5|109701.5|109742.2|109692.2|109751.5|109701.5|109741|109691|35
1729750020000|2024-10-24 06:07:00|109740.1|109690.1|109719.3|109669.3|109740.1|109690.1|109719|109669|52
1729750030000|2024-10-24 06:07:10|109720.1|109670.1|109704|109654|109720.1|109670.1|109704|109654|37
1729750040000|2024-10-24 06:07:20|109704.7|109654.7|109702|109652|109707|109657|109701.3|109651.3|28
1729750050000|2024-10-24 06:07:30|109700.7|109650.7|109700.4|109650.4|109702.8|109652.8|109695.9|109645.9|30
1729750060000|2024-10-24 06:07:40|109700.7|109650.7|109702.9|109652.9|109705.7|109655.7|109700.7|109650.7|21
1729750070000|2024-10-24 06:07:50|109702.8|109652.8|109702.1|109652.1|109708.4|109658.4|109700.8|109650.8|27
1729750080000|2024-10-24 06:08:00|109702.8|109652.8|109700|109650|109702.8|109652.8|109698.3|109648.3|25
1729750090000|2024-10-24 06:08:10|109702.6|109652.6|109707.9|109657.9|109723.6|109673.6|109701|109651|48
1729750100000|2024-10-24 06:08:20|109708.8|109658.8|109711.7|109661.7|109712.8|109662.8|109708.1|109658.1|27
1729750110000|2024-10-24 06:08:30|109711.5|109661.5|109701.7|109651.7|109713.1|109663.1|109701|109651|25
1729750120000|2024-10-24 06:08:40|109702.7|109652.7|109698.6|109648.6|109702.7|109652.7|109695.2|109645.2|26
1729750130000|2024-10-24 06:08:50|109697.4|109647.4|109695.5|109645.5|109702.4|109652.4|109693.5|109643.5|33
1729750140000|2024-10-24 06:09:00|109695.7|109645.7|109700.1|109650.1|109700.3|109650.3|109694.6|109644.6|22
1729750150000|2024-10-24 06:09:10|109716.6|109666.6|109707.3|109657.3|109716.6|109666.6|109705.8|109655.8|23
1729750160000|2024-10-24 06:09:20|109706.3|109656.3|109709.2|109659.2|109713.2|109663.2|109705.9|109655.9|26
1729750170000|2024-10-24 06:09:30|109709.1|109659.1|109699.3|109649.3|109709.8|109659.8|109698.5|109648.5|23
1729750180000|2024-10-24 06:09:40|109698.6|109648.6|109699.5|109649.5|109700.2|109650.2|109697.2|109647.2|23
1729750190000|2024-10-24 06:09:50|109698.5|109648.5|109699.5|109649.5|109700.1|109650.1|109697.1|109647.1|21
1729750200000|2024-10-24 06:10:00|109699.4|109649.4|109691.4|109641.4|109699.6|109649.6|109690.7|109640.7|28
1729750210000|2024-10-24 06:10:10|109691.7|109641.7|109698.3|109648.3|109702.2|109652.2|109689.9|109639.9|30
1729750220000|2024-10-24 06:10:20|109698.6|109648.6|109698.7|109648.7|109699.9|109649.9|109697.6|109647.6|20
1729750230000|2024-10-24 06:10:30|109697.6|109647.6|109688.6|109638.6|109698.8|109648.8|109688.6|109638.6|24
1729750240000|2024-10-24 06:10:40|109690|109640|109685.1|109635.1|109690.4|109640.4|109681.1|109631.1|19
1729750250000|2024-10-24 06:10:50|109685.2|109635.2|109685.6|109635.6|109685.6|109635.6|109684.1|109634.1|9
1729750260000|2024-10-24 06:11:00|109685.9|109635.9|109683.3|109633.3|109686.6|109636.6|109683.3|109633.3|15
1729750270000|2024-10-24 06:11:10|109683.1|109633.1|109698.8|109648.8|109699|109649|109683.1|109633.1|22
1729750280000|2024-10-24 06:11:20|109699.2|109649.2|109699.9|109649.9|109700.3|109650.3|109699.2|109649.2|9
1729750290000|2024-10-24 06:11:30|109699.7|109649.7|109699.9|109649.9|109699.9|109649.9|109699.7|109649.7|2
1729750300000|2024-10-24 06:11:40|109699.8|109649.8|109695.6|109645.6|109699.9|109649.9|109693.7|109643.7|13
1729750310000|2024-10-24 06:11:50|109695.9|109645.9|109695.1|109645.1|109695.9|109645.9|109695.1|109645.1|6
1729750320000|2024-10-24 06:12:00|109695.4|109645.4|109644.3|109594.3|109695.4|109645.4|109640.7|109590.7|30
1729750330000|2024-10-24 06:12:10|109643.3|109593.3|109629.2|109579.2|109643.7|109593.7|109628.1|109578.1|37
1729750340000|2024-10-24 06:12:20|109629.8|109579.8|109614.5|109564.5|109632.4|109582.4|109614.1|109564.1|20
1729750350000|2024-10-24 06:12:30|109614.3|109564.3|109607.8|109557.8|109614.3|109564.3|109606.5|109556.5|21
1729750360000|2024-10-24 06:12:40|109608.1|109558.1|109608.1|109558.1|109611.3|109561.3|109602.3|109552.3|24
1729750370000|2024-10-24 06:12:50|109606.8|109556.8|109605.6|109555.6|109606.8|109556.8|109598|109548|24
1729750380000|2024-10-24 06:13:00|109604.8|109554.8|109599.2|109549.2|109607.9|109557.9|109594.7|109544.7|42
1729750390000|2024-10-24 06:13:10|109597.9|109547.9|109599.9|109549.9|109599.9|109549.9|109595.7|109545.7|28
1729750400000|2024-10-24 06:13:20|109599|109549|109599.7|109549.7|109600.6|109550.6|109597.3|109547.3|24
1729750410000|2024-10-24 06:13:30|109599.1|109549.1|109593.1|109543.1|109599.3|109549.3|109587.2|109537.2|26
1729750420000|2024-10-24 06:13:40|109593.6|109543.6|109602.8|109552.8|109603.8|109553.8|109593.6|109543.6|27
1729750430000|2024-10-24 06:13:50|109605.1|109555.1|109602.8|109552.8|109605.1|109555.1|109601.7|109551.7|27
1729750440000|2024-10-24 06:14:00|109603.5|109553.5|109599.7|109549.7|109603.5|109553.5|109594.1|109544.1|28
1729750450000|2024-10-24 06:14:10|109598.8|109548.8|109633.9|109583.9|109637.8|109587.8|109596.9|109546.9|43
1729750460000|2024-10-24 06:14:20|109631.7|109581.7|109641.3|109591.3|109643.6|109593.6|109630.7|109580.7|36
1729750470000|2024-10-24 06:14:30|109641.4|109591.4|109631.5|109581.5|109643.6|109593.6|109630.5|109580.5|26
1729750480000|2024-10-24 06:14:40|109631.4|109581.4|109627.8|109577.8|109633.1|109583.1|109626.4|109576.4|12
1729750490000|2024-10-24 06:14:50|109628.7|109578.7|109575.2|109525.2|109628.7|109578.7|109574.8|109524.8|51
1729750500000|2024-10-24 06:15:00|109577|109527|109561.7|109511.7|109577.1|109527.1|109560.4|109510.4|33
1729750510000|2024-10-24 06:15:10|109564.3|109514.3|109556.7|109506.7|109569.9|109519.9|109553.4|109503.4|49
1729750520000|2024-10-24 06:15:20|109556.9|109506.9|109552.9|109502.9|109567.5|109517.5|109548.6|109498.6|36
1729750530000|2024-10-24 06:15:30|109552.8|109502.8|109556.4|109506.4|109557.2|109507.2|109552.8|109502.8|26
1729750540000|2024-10-24 06:15:40|109555.9|109505.9|109555.6|109505.6|109561.4|109511.4|109555.6|109505.6|11
1729750550000|2024-10-24 06:15:50|109555.7|109505.7|109559.4|109509.4|109560.7|109510.7|109555.7|109505.7|14
1729750560000|2024-10-24 06:16:00|109559.6|109509.6|109560.5|109510.5|109561|109511|109558.4|109508.4|22
1729750570000|2024-10-24 06:16:10|109560.9|109510.9|109561.1|109511.1|109570.1|109520.1|109559.4|109509.4|29
1729750580000|2024-10-24 06:16:20|109560.9|109510.9|109561.5|109511.5|109562.6|109512.6|109560.9|109510.9|16
1729750590000|2024-10-24 06:16:30|109561.4|109511.4|109562|109512|109562.6|109512.6|109561.4|109511.4|14
1729750600000|2024-10-24 06:16:40|109561.5|109511.5|109561.7|109511.7|109561.7|109511.7|109561.1|109511.1|4
1729750610000|2024-10-24 06:16:50|109561.5|109511.5|109559.3|109509.3|109561.5|109511.5|109558.8|109508.8|14
1729750620000|2024-10-24 06:17:00|109558.4|109508.4|109587.7|109537.7|109594.7|109544.7|109558.3|109508.3|16
1729750630000|2024-10-24 06:17:10|109588|109538|109586|109536|109594.9|109544.9|109584.4|109534.4|28
1729750640000|2024-10-24 06:17:20|109586.4|109536.4|109614.1|109564.1|109623.1|109573.1|109586.4|109536.4|35
1729750650000|2024-10-24 06:17:30|109613.6|109563.6|109611.8|109561.8|109615.2|109565.2|109611.6|109561.6|13
1729750660000|2024-10-24 06:17:40|109611.6|109561.6|109616.6|109566.6|109619.7|109569.7|109611|109561|13
1729750670000|2024-10-24 06:17:50|109616.8|109566.8|109614.6|109564.6|109618.3|109568.3|109614.5|109564.5|14
1729750680000|2024-10-24 06:18:00|109614.7|109564.7|109614|109564|109615.5|109565.5|109609.2|109559.2|24
1729750690000|2024-10-24 06:18:10|109612.8|109562.8|109611.8|109561.8|109612.8|109562.8|109610.9|109560.9|12
1729750700000|2024-10-24 06:18:20|109612.1|109562.1|109608.1|109558.1|109621.9|109571.9|109608|109558|25
1729750710000|2024-10-24 06:18:30|109609.3|109559.3|109606.6|109556.6|109609.5|109559.5|109606.4|109556.4|14
1729750720000|2024-10-24 06:18:40|109606.5|109556.5|109603.6|109553.6|109606.7|109556.7|109603.6|109553.6|17
1729750730000|2024-10-24 06:18:50|109604.1|109554.1|109604.3|109554.3|109605.1|109555.1|109603.7|109553.7|12
1729750740000|2024-10-24 06:19:00|109605.6|109555.6|109605.8|109555.8|109606.9|109556.9|109605|109555|15
1729750750000|2024-10-24 06:19:10|109606.3|109556.3|109605.5|109555.5|109606.3|109556.3|109604.8|109554.8|7
1729750760000|2024-10-24 06:19:20|109605.9|109555.9|109599|109549|109607.9|109557.9|109598.2|109548.2|20
1729750770000|2024-10-24 06:19:30|109601.1|109551.1|109601.8|109551.8|109602.9|109552.9|109601|109551|17
1729750780000|2024-10-24 06:19:40|109602.2|109552.2|109605.5|109555.5|109606.2|109556.2|109602.2|109552.2|14
1729750790000|2024-10-24 06:19:50|109605.6|109555.6|109619.2|109569.2|109623.8|109573.8|109605.6|109555.6|19
1729750800000|2024-10-24 06:20:00|109620.7|109570.7|109616.1|109566.1|109624.8|109574.8|109615.4|109565.4|33
1729750810000|2024-10-24 06:20:10|109615.3|109565.3|109612.5|109562.5|109617.6|109567.6|109612|109562|23
1729750820000|2024-10-24 06:20:20|109613.9|109563.9|109612.3|109562.3|109618.2|109568.2|109612.3|109562.3|15
1729750830000|2024-10-24 06:20:30|109614.7|109564.7|109612.2|109562.2|109615.4|109565.4|109611.9|109561.9|12
1729750840000|2024-10-24 06:20:40|109613|109563|109623.5|109573.5|109628.1|109578.1|109613|109563|22
1729750850000|2024-10-24 06:20:50|109623.4|109573.4|109625.7|109575.7|109625.7|109575.7|109622.6|109572.6|7
1729750860000|2024-10-24 06:21:00|109625.8|109575.8|109639|109589|109642.9|109592.9|109625.8|109575.8|38
1729750870000|2024-10-24 06:21:10|109638.3|109588.3|109636.7|109586.7|109642.5|109592.5|109636.1|109586.1|36
1729750880000|2024-10-24 06:21:20|109635.1|109585.1|109643.3|109593.3|109650.2|109600.2|109634.9|109584.9|39
1729750890000|2024-10-24 06:21:30|109643|109593|109644.1|109594.1|109646.9|109596.9|109642.4|109592.4|36
1729750900000|2024-10-24 06:21:40|109645.3|109595.3|109643.1|109593.1|109645.3|109595.3|109639.9|109589.9|27
1729750910000|2024-10-24 06:21:50|109642.9|109592.9|109640.2|109590.2|109644.2|109594.2|109634.9|109584.9|28
1729750920000|2024-10-24 06:22:00|109641|109591|109635.3|109585.3|109641.5|109591.5|109634|109584|13
1729750930000|2024-10-24 06:22:10|109634.1|109584.1|109635|109585|109637.3|109587.3|109634.1|109584.1|10
1729750940000|2024-10-24 06:22:20|109633.7|109583.7|109646.1|109596.1|109647.6|109597.6|109633.7|109583.7|19
1729750950000|2024-10-24 06:22:30|109647.2|109597.2|109638.2|109588.2|109647.2|109597.2|109637|109587|24
1729750960000|2024-10-24 06:22:40|109638.1|109588.1|109639.5|109589.5|109639.9|109589.9|109636.1|109586.1|12
1729750970000|2024-10-24 06:22:50|109639.6|109589.6|109637.8|109587.8|109640.5|109590.5|109637.2|109587.2|13
1729750980000|2024-10-24 06:23:00|109637.2|109587.2|109628.3|109578.3|109639|109589|109627.3|109577.3|13
1729750990000|2024-10-24 06:23:10|109628.4|109578.4|109635.3|109585.3|109636.5|109586.5|109628.4|109578.4|14
1729751000000|2024-10-24 06:23:20|109635.4|109585.4|109635.5|109585.5|109636.3|109586.3|109634.4|109584.4|17
1729751010000|2024-10-24 06:23:30|109636.6|109586.6|109628.7|109578.7|109637.5|109587.5|109622.9|109572.9|27
1729751020000|2024-10-24 06:23:40|109628.1|109578.1|109619.3|109569.3|109628.1|109578.1|109618.9|109568.9|19
1729751030000|2024-10-24 06:23:50|109619.5|109569.5|109618.4|109568.4|109622|109572|109610.5|109560.5|31
1729751040000|2024-10-24 06:24:00|109619|109569|109601.5|109551.5|109619|109569|109599.9|109549.9|25
1729751050000|2024-10-24 06:24:10|109600.4|109550.4|109594.2|109544.2|109600.4|109550.4|109593.5|109543.5|18
1729751060000|2024-10-24 06:24:20|109594|109544|109587.4|109537.4|109594|109544|109586.4|109536.4|31
1729751070000|2024-10-24 06:24:30|109586.5|109536.5|109589.3|109539.3|109590.9|109540.9|109584.3|109534.3|26
1729751080000|2024-10-24 06:24:40|109590.3|109540.3|109589.2|109539.2|109591.8|109541.8|109588|109538|20
1729751090000|2024-10-24 06:24:50|109589.5|109539.5|109590.3|109540.3|109591.3|109541.3|109588.9|109538.9|11
1729751100000|2024-10-24 06:25:00|109592.6|109542.6|109588.1|109538.1|109596.1|109546.1|109588.1|109538.1|24
1729751110000|2024-10-24 06:25:10|109588|109538|109612.9|109562.9|109613.4|109563.4|109588|109538|9
1729751120000|2024-10-24 06:25:20|109609.6|109559.6|109606.8|109556.8|109611.4|109561.4|109606.5|109556.5|14
1729751130000|2024-10-24 06:25:30|109607|109557|109605.4|109555.4|109608.5|109558.5|109605.2|109555.2|16
1729751140000|2024-10-24 06:25:40|109605.3|109555.3|109605.2|109555.2|109605.5|109555.5|109605|109555|8
1729751150000|2024-10-24 06:25:50|109605.5|109555.5|109605.2|109555.2|109605.6|109555.6|109605.1|109555.1|6
1729751160000|2024-10-24 06:26:00|109605.1|109555.1|109624.5|109574.5|109624.5|109574.5|109604.6|109554.6|29
1729751170000|2024-10-24 06:26:10|109626.8|109576.8|109625.7|109575.7|109626.8|109576.8|109623.3|109573.3|16
1729751180000|2024-10-24 06:26:20|109625.6|109575.6|109626.6|109576.6|109628.2|109578.2|109625.6|109575.6|12
1729751190000|2024-10-24 06:26:30|109626.8|109576.8|109621.4|109571.4|109627.2|109577.2|109620.2|109570.2|19
1729751200000|2024-10-24 06:26:40|109621.6|109571.6|109622|109572|109623.3|109573.3|109619.2|109569.2|16
1729751210000|2024-10-24 06:26:50|109621.1|109571.1|109625.6|109575.6|109633.8|109583.8|109620.9|109570.9|23
1729751220000|2024-10-24 06:27:00|109625.4|109575.4|109613.9|109563.9|109625.8|109575.8|109612.9|109562.9|29
1729751230000|2024-10-24 06:27:10|109613.5|109563.5|109612.4|109562.4|109613.5|109563.5|109609.9|109559.9|13
1729751240000|2024-10-24 06:27:20|109613.8|109563.8|109614.8|109564.8|109614.8|109564.8|109613.6|109563.6|9
1729751250000|2024-10-24 06:27:30|109614.6|109564.6|109612.5|109562.5|109614.9|109564.9|109612|109562|19
1729751260000|2024-10-24 06:27:40|109612.3|109562.3|109621.3|109571.3|109621.9|109571.9|109611.2|109561.2|19
1729751270000|2024-10-24 06:27:50|109620.8|109570.8|109627.3|109577.3|109629.5|109579.5|109620.8|109570.8|22
1729751280000|2024-10-24 06:28:00|109626.9|109576.9|109621.7|109571.7|109630.8|109580.8|109621.6|109571.6|20
1729751290000|2024-10-24 06:28:10|109621.9|109571.9|109627.4|109577.4|109627.9|109577.9|109621.9|109571.9|12
1729751300000|2024-10-24 06:28:20|109627.8|109577.8|109627.1|109577.1|109627.9|109577.9|109626.5|109576.5|6
1729751310000|2024-10-24 06:28:30|109626.9|109576.9|109630.1|109580.1|109632.4|109582.4|109626.9|109576.9|12
1729751320000|2024-10-24 06:28:40|109630.2|109580.2|109626.7|109576.7|109630.2|109580.2|109626.7|109576.7|8
1729751330000|2024-10-24 06:28:50|109626.8|109576.8|109627.1|109577.1|109628.3|109578.3|109626.8|109576.8|15
1729751340000|2024-10-24 06:29:00|109626.8|109576.8|109625.8|109575.8|109627.4|109577.4|109625.8|109575.8|7
1729751350000|2024-10-24 06:29:10|109626.3|109576.3|109625.9|109575.9|109626.3|109576.3|109625.8|109575.8|5
1729751360000|2024-10-24 06:29:20|109626.1|109576.1|109624.7|109574.7|109627.1|109577.1|109624.4|109574.4|18
1729751370000|2024-10-24 06:29:30|109624.8|109574.8|109620.2|109570.2|109625.2|109575.2|109618.8|109568.8|16
1729751380000|2024-10-24 06:29:40|109620.6|109570.6|109624.3|109574.3|109626.3|109576.3|109620.1|109570.1|32
1729751390000|2024-10-24 06:29:50|109624.7|109574.7|109625.9|109575.9|109625.9|109575.9|109621.2|109571.2|15
1729751400000|2024-10-24 06:30:00|109626.6|109576.6|109620.4|109570.4|109626.9|109576.9|109620|109570|30
1729751410000|2024-10-24 06:30:10|109620.5|109570.5|109620.6|109570.6|109621.2|109571.2|109619.7|109569.7|14
1729751420000|2024-10-24 06:30:20|109617.6|109567.6|109621.4|109571.4|109621.9|109571.9|109617.6|109567.6|18
1729751430000|2024-10-24 06:30:30|109621.7|109571.7|109621.6|109571.6|109622.6|109572.6|109615.4|109565.4|21
1729751440000|2024-10-24 06:30:40|109620|109570|109618.9|109568.9|109621|109571|109617.7|109567.7|16
1729751450000|2024-10-24 06:30:50|109620.5|109570.5|109622.7|109572.7|109622.7|109572.7|109620.3|109570.3|14
1729751460000|2024-10-24 06:31:00|109622.4|109572.4|109617|109567|109622.6|109572.6|109614.1|109564.1|17
1729751470000|2024-10-24 06:31:10|109618.5|109568.5|109625.5|109575.5|109626|109576|109618.5|109568.5|14
1729751480000|2024-10-24 06:31:20|109625.9|109575.9|109633.7|109583.7|109633.7|109583.7|109625.2|109575.2|18
1729751490000|2024-10-24 06:31:30|109633.8|109583.8|109648.5|109598.5|109651.5|109601.5|109633.4|109583.4|23
1729751500000|2024-10-24 06:31:40|109648.4|109598.4|109651.4|109601.4|109653.9|109603.9|109646.7|109596.7|26
1729751510000|2024-10-24 06:31:50|109652.8|109602.8|109652.8|109602.8|109653.7|109603.7|109652.8|109602.8|12
1729751520000|2024-10-24 06:32:00|109652.6|109602.6|109652.1|109602.1|109657.9|109607.9|109652|109602|26
1729751530000|2024-10-24 06:32:10|109652|109602|109643.3|109593.3|109652|109602|109641.4|109591.4|36
1729751540000|2024-10-24 06:32:20|109643.4|109593.4|109644.5|109594.5|109646.5|109596.5|109643.4|109593.4|18
1729751550000|2024-10-24 06:32:30|109644.6|109594.6|109654.5|109604.5|109654.5|109604.5|109644.6|109594.6|18
1729751560000|2024-10-24 06:32:40|109654.2|109604.2|109640.6|109590.6|109654.2|109604.2|109640.6|109590.6|27
1729751570000|2024-10-24 06:32:50|109641.2|109591.2|109633.7|109583.7|109641.8|109591.8|109628|109578|26
1729751580000|2024-10-24 06:33:00|109633.5|109583.5|109632.1|109582.1|109633.5|109583.5|109631.4|109581.4|11
1729751590000|2024-10-24 06:33:10|109632|109582|109632.9|109582.9|109632.9|109582.9|109631.9|109581.9|13
1729751600000|2024-10-24 06:33:20|109632.5|109582.5|109630.7|109580.7|109632.7|109582.7|109623.2|109573.2|37
1729751610000|2024-10-24 06:33:30|109631.9|109581.9|109631.4|109581.4|109632.5|109582.5|109630.9|109580.9|15
1729751620000|2024-10-24 06:33:40|109631.6|109581.6|109641.7|109591.7|109641.9|109591.9|109631.6|109581.6|22
1729751630000|2024-10-24 06:33:50|109641.2|109591.2|109641.6|109591.6|109643.2|109593.2|109640.9|109590.9|21
1729751640000|2024-10-24 06:34:00|109641.3|109591.3|109641.3|109591.3|109642.7|109592.7|109640.6|109590.6|21
1729751650000|2024-10-24 06:34:10|109641.6|109591.6|109646.6|109596.6|109646.6|109596.6|109636.2|109586.2|42
1729751660000|2024-10-24 06:34:20|109646.5|109596.5|109641.7|109591.7|109646.5|109596.5|109639.2|109589.2|32
1729751670000|2024-10-24 06:34:30|109641.5|109591.5|109633.4|109583.4|109641.5|109591.5|109630.1|109580.1|26
1729751680000|2024-10-24 06:34:40|109634.2|109584.2|109644.9|109594.9|109645.2|109595.2|109634.2|109584.2|27
1729751690000|2024-10-24 06:34:50|109645.3|109595.3|109638.4|109588.4|109645.3|109595.3|109636.8|109586.8|19
1729751700000|2024-10-24 06:35:00|109638.6|109588.6|109653.7|109603.7|109653.8|109603.8|109638.6|109588.6|23
1729751710000|2024-10-24 06:35:10|109653.9|109603.9|109652.5|109602.5|109655|109605|109650.8|109600.8|25
1729751720000|2024-10-24 06:35:20|109653.1|109603.1|109641.8|109591.8|109653.2|109603.2|109639.9|109589.9|23
1729751730000|2024-10-24 06:35:30|109640.6|109590.6|109641.2|109591.2|109642|109592|109637.9|109587.9|20
1729751740000|2024-10-24 06:35:40|109640.5|109590.5|109643.1|109593.1|109643.6|109593.6|109639.4|109589.4|23
1729751750000|2024-10-24 06:35:50|109644.1|109594.1|109644.5|109594.5|109645.8|109595.8|109642.8|109592.8|25
1729751760000|2024-10-24 06:36:00|109646.5|109596.5|109656.8|109606.8|109658|109608|109645.5|109595.5|36
1729751770000|2024-10-24 06:36:10|109657.2|109607.2|109654.5|109604.5|109659.1|109609.1|109654.5|109604.5|30
1729751780000|2024-10-24 06:36:20|109654.7|109604.7|109640|109590|109656|109606|109638.8|109588.8|26
1729751790000|2024-10-24 06:36:30|109639.8|109589.8|109644.9|109594.9|109645.9|109595.9|109637.6|109587.6|32
1729751800000|2024-10-24 06:36:40|109644.5|109594.5|109647.9|109597.9|109647.9|109597.9|109644|109594|16
1729751810000|2024-10-24 06:36:50|109648.2|109598.2|109658.7|109608.7|109659.9|109609.9|109648|109598|24
1729751820000|2024-10-24 06:37:00|109658.6|109608.6|109657.9|109607.9|109660.4|109610.4|109656|109606|21
1729751830000|2024-10-24 06:37:10|109657.8|109607.8|109658.9|109608.9|109660|109610|109657.8|109607.8|14
1729751840000|2024-10-24 06:37:20|109656.5|109606.5|109658|109608|109659|109609|109654.3|109604.3|20
1729751850000|2024-10-24 06:37:30|109658.2|109608.2|109654.3|109604.3|109658.4|109608.4|109654.3|109604.3|13
1729751860000|2024-10-24 06:37:40|109654.6|109604.6|109653.7|109603.7|109656.2|109606.2|109653.7|109603.7|12
1729751870000|2024-10-24 06:37:50|109653.5|109603.5|109654.4|109604.4|109654.4|109604.4|109653.4|109603.4|6
1729751880000|2024-10-24 06:38:00|109654.1|109604.1|109644.7|109594.7|109654.4|109604.4|109644.7|109594.7|15
1729751890000|2024-10-24 06:38:10|109644.1|109594.1|109643.6|109593.6|109645.6|109595.6|109643|109593|13
1729751900000|2024-10-24 06:38:20|109643.3|109593.3|109633.4|109583.4|109647.6|109597.6|109630.7|109580.7|22
1729751910000|2024-10-24 06:38:30|109633.3|109583.3|109637.4|109587.4|109637.4|109587.4|109631.8|109581.8|16
1729751920000|2024-10-24 06:38:40|109637.3|109587.3|109636.2|109586.2|109637.3|109587.3|109636.2|109586.2|10
1729751930000|2024-10-24 06:38:50|109636|109586|109641.3|109591.3|109641.3|109591.3|109634.9|109584.9|11
1729751940000|2024-10-24 06:39:00|109641|109591|109650.6|109600.6|109650.8|109600.8|109640.3|109590.3|17
1729751950000|2024-10-24 06:39:10|109650.3|109600.3|109649|109599|109650.3|109600.3|109649|109599|6
1729751960000|2024-10-24 06:39:20|109649.2|109599.2|109652.7|109602.7|109652.7|109602.7|109649|109599|15
1729751970000|2024-10-24 06:39:30|109652.8|109602.8|109652.2|109602.2|109652.8|109602.8|109652.2|109602.2|6
1729751980000|2024-10-24 06:39:40|109651.7|109601.7|109654|109604|109654|109604|109651.2|109601.2|22
1729751990000|2024-10-24 06:39:50|109653.7|109603.7|109652|109602|109656.5|109606.5|109651.7|109601.7|16
1729752000000|2024-10-24 06:40:00|109652.3|109602.3|109650|109600|109655.4|109605.4|109641.9|109591.9|22
1729752010000|2024-10-24 06:40:10|109650.3|109600.3|109661.5|109611.5|109661.5|109611.5|109650.3|109600.3|19
1729752020000|2024-10-24 06:40:20|109661.4|109611.4|109659.6|109609.6|109661.5|109611.5|109659.6|109609.6|17
1729752030000|2024-10-24 06:40:30|109659.8|109609.8|109661.1|109611.1|109661.1|109611.1|109659.8|109609.8|7
1729752040000|2024-10-24 06:40:40|109660.7|109610.7|109660.7|109610.7|109660.8|109610.8|109655.5|109605.5|13
1729752050000|2024-10-24 06:40:50|109660.9|109610.9|109667.7|109617.7|109668.9|109618.9|109659|109609|28
1729752060000|2024-10-24 06:41:00|109663.5|109613.5|109661.3|109611.3|109665.4|109615.4|109661.3|109611.3|18
1729752070000|2024-10-24 06:41:10|109661.4|109611.4|109670.9|109620.9|109670.9|109620.9|109660.9|109610.9|22
1729752080000|2024-10-24 06:41:20|109671.1|109621.1|109671.3|109621.3|109671.6|109621.6|109670.3|109620.3|7
1729752090000|2024-10-24 06:41:30|109671.2|109621.2|109675.4|109625.4|109676.4|109626.4|109671.2|109621.2|15
1729752100000|2024-10-24 06:41:40|109675.3|109625.3|109675|109625|109675.4|109625.4|109674.6|109624.6|9
1729752110000|2024-10-24 06:41:50|109674.3|109624.3|109679.5|109629.5|109679.6|109629.6|109674.3|109624.3|19
1729752120000|2024-10-24 06:42:00|109679.6|109629.6|109681.2|109631.2|109682.8|109632.8|109679.5|109629.5|15
1729752130000|2024-10-24 06:42:10|109681.3|109631.3|109680.3|109630.3|109681.9|109631.9|109678.9|109628.9|15
1729752140000|2024-10-24 06:42:20|109680.6|109630.6|109682|109632|109683.7|109633.7|109680.5|109630.5|16
1729752150000|2024-10-24 06:42:30|109681.8|109631.8|109679.6|109629.6|109681.8|109631.8|109679.4|109629.4|7
1729752160000|2024-10-24 06:42:40|109679.4|109629.4|109680.3|109630.3|109681.2|109631.2|109679.4|109629.4|14
1729752170000|2024-10-24 06:42:50|109680.2|109630.2|109679.6|109629.6|109680.3|109630.3|109679.3|109629.3|7
1729752180000|2024-10-24 06:43:00|109679.3|109629.3|109681.7|109631.7|109682.8|109632.8|109679.3|109629.3|14
1729752190000|2024-10-24 06:43:10|109681.8|109631.8|109665|109640|109681.8|109640.6|109665|109630|14
1729752200000|2024-10-24 06:43:20|109664.6|109639.6|109665.5|109640.5|109666.6|109641.6|109664.5|109639.5|19
1729752210000|2024-10-24 06:43:30|109665.2|109640.2|109662.9|109637.9|109665.2|109640.2|109662|109637|17
1729752220000|2024-10-24 06:43:40|109661.8|109636.8|109659.8|109634.8|109661.8|109636.8|109659.4|109634.4|12
1729752230000|2024-10-24 06:43:50|109659.6|109634.6|109647.8|109622.8|109659.6|109634.6|109646.6|109621.6|21
1729752240000|2024-10-24 06:44:00|109647.9|109622.9|109651.5|109626.5|109651.6|109626.6|109647.7|109622.7|15
1729752250000|2024-10-24 06:44:10|109651.2|109626.2|109655.3|109630.3|109655.3|109630.3|109645|109620|22
1729752260000|2024-10-24 06:44:20|109655.2|109630.2|109660.1|109635.1|109661.3|109636.3|109655.2|109630.2|18
1729752270000|2024-10-24 06:44:30|109660.3|109635.3|109658.6|109633.6|109660.8|109635.8|109657.4|109632.4|14
1729752280000|2024-10-24 06:44:40|109659.1|109634.1|109659.3|109634.3|109659.3|109634.3|109656.5|109631.5|18
1729752290000|2024-10-24 06:44:50|109659|109634|109658|109633|109659|109634|109653.7|109628.7|11
1729752300000|2024-10-24 06:45:00|109657.9|109632.9|109691.3|109666.3|109696.7|109671.7|109657.9|109632.9|39
1729752310000|2024-10-24 06:45:10|109691.9|109666.9|109692.9|109667.9|109692.9|109667.9|109688.7|109663.7|23
1729752320000|2024-10-24 06:45:20|109692.8|109667.8|109693.5|109668.5|109697.3|109672.3|109692.8|109667.8|15
1729752330000|2024-10-24 06:45:30|109694.9|109669.9|109701.6|109676.6|109702.7|109677.7|109694.9|109669.9|19
1729752340000|2024-10-24 06:45:40|109702.5|109677.5|109700.7|109675.7|109704.5|109679.5|109699.3|109674.3|20
1729752350000|2024-10-24 06:45:50|109699.4|109674.4|109707.9|109682.9|109707.9|109682.9|109697.6|109672.6|26
1729752360000|2024-10-24 06:46:00|109707.8|109682.8|109715.7|109690.7|109715.7|109690.7|109707.8|109682.8|36
1729752370000|2024-10-24 06:46:10|109716.8|109691.8|109719.1|109694.1|109724.1|109699.1|109716.8|109691.8|21
1729752380000|2024-10-24 06:46:20|109718.9|109693.9|109716.4|109691.4|109719.2|109694.2|109715.9|109690.9|15
1729752390000|2024-10-24 06:46:30|109715.3|109690.3|109700.9|109675.9|109716.3|109691.3|109699.9|109674.9|30
1729752400000|2024-10-24 06:46:40|109700.6|109675.6|109699.6|109674.6|109701.5|109676.5|109699.5|109674.5|12
1729752410000|2024-10-24 06:46:50|109701.2|109676.2|109693.7|109668.7|109703|109678|109693.5|109668.5|18
1729752420000|2024-10-24 06:47:00|109692.5|109667.5|109692.5|109667.5|109692.9|109667.9|109692.4|109667.4|8
1729752430000|2024-10-24 06:47:10|109694.1|109669.1|109687.5|109662.5|109694.1|109669.1|109686.7|109661.7|14
1729752440000|2024-10-24 06:47:20|109687.6|109662.6|109686.7|109661.7|109695.3|109670.3|109686.7|109661.7|22
1729752450000|2024-10-24 06:47:30|109685.2|109660.2|109683|109658|109685.2|109660.2|109682.5|109657.5|9
1729752460000|2024-10-24 06:47:40|109682.9|109657.9|109679|109654|109682.9|109657.9|109672.1|109647.1|20
1729752470000|2024-10-24 06:47:50|109679.6|109654.6|109674.3|109649.3|109679.8|109654.8|109674.3|109649.3|15
1729752480000|2024-10-24 06:48:00|109674.2|109649.2|109672|109647|109676|109651|109672|109647|26
1729752490000|2024-10-24 06:48:10|109671.6|109646.6|109671|109646|109674.8|109649.8|109670.6|109645.6|17
1729752500000|2024-10-24 06:48:20|109670.9|109645.9|109665.4|109640.4|109670.9|109645.9|109665.3|109640.3|15
1729752510000|2024-10-24 06:48:30|109665.5|109640.5|109663|109638|109665.7|109640.7|109662.7|109637.7|10
1729752520000|2024-10-24 06:48:40|109663.4|109638.4|109661.1|109636.1|109664.8|109639.8|109661.1|109636.1|16
1729752530000|2024-10-24 06:48:50|109661|109636|109667.2|109642.2|109670.9|109645.9|109660.7|109635.7|23
1729752540000|2024-10-24 06:49:00|109667.1|109642.1|109659.3|109634.3|109667.1|109642.1|109659.2|109634.2|23
1729752550000|2024-10-24 06:49:10|109659.4|109634.4|109660|109635|109661.7|109636.7|109659.4|109634.4|7
1729752560000|2024-10-24 06:49:20|109659.7|109634.7|109658.5|109633.5|109661.2|109636.2|109658.5|109633.5|13
1729752570000|2024-10-24 06:49:30|109658.4|109633.4|109659.4|109634.4|109659.8|109634.8|109658.3|109633.3|14
1729752580000|2024-10-24 06:49:40|109659.2|109634.2|109664.1|109639.1|109664.1|109639.1|109659.1|109634.1|11
1729752590000|2024-10-24 06:49:50|109664.6|109639.6|109662.4|109637.4|109664.6|109639.6|109659.5|109634.5|20
1729752600000|2024-10-24 06:50:00|109663.3|109638.3|109655.7|109630.7|109663.8|109638.8|109655.7|109630.7|13
1729752610000|2024-10-24 06:50:10|109655.5|109630.5|109654.1|109629.1|109655.7|109630.7|109653.1|109628.1|12
1729752620000|2024-10-24 06:50:20|109653.9|109628.9|109654.8|109629.8|109655.4|109630.4|109653.6|109628.6|11
1729752630000|2024-10-24 06:50:30|109654.6|109629.6|109658.1|109633.1|109658.1|109633.1|109652.5|109627.5|12
1729752640000|2024-10-24 06:50:40|109658.2|109633.2|109650.1|109625.1|109658.2|109633.2|109649|109624|18
1729752650000|2024-10-24 06:50:50|109650.2|109625.2|109650.3|109625.3|109650.3|109625.3|109645.6|109620.6|19
1729752660000|2024-10-24 06:51:00|109651.4|109626.4|109651.8|109626.8|109652.1|109627.1|109651.1|109626.1|17
1729752670000|2024-10-24 06:51:10|109652.1|109627.1|109643|109618|109654.6|109629.6|109643|109618|18
1729752680000|2024-10-24 06:51:20|109644.5|109619.5|109647.5|109622.5|109650|109625|109643.7|109618.7|22
1729752690000|2024-10-24 06:51:30|109647.8|109622.8|109658|109633|109662.4|109637.4|109647.8|109622.8|17
1729752700000|2024-10-24 06:51:40|109656.5|109631.5|109655.1|109630.1|109656.5|109631.5|109655.1|109630.1|6
1729752710000|2024-10-24 06:51:50|109655.9|109630.9|109657|109632|109657.1|109632.1|109655.8|109630.8|7
1729752720000|2024-10-24 06:52:00|109656.9|109631.9|109661.1|109636.1|109664.1|109639.1|109655.5|109630.5|22
1729752730000|2024-10-24 06:52:10|109661|109636|109660.7|109635.7|109661.2|109636.2|109659.4|109634.4|10
1729752740000|2024-10-24 06:52:20|109659.8|109634.8|109660.9|109635.9|109660.9|109635.9|109659.8|109634.8|6
1729752750000|2024-10-24 06:52:30|109661.6|109636.6|109680.5|109655.5|109680.5|109655.5|109661.6|109636.6|24
1729752760000|2024-10-24 06:52:40|109684.8|109659.8|109682.6|109657.6|109685.8|109660.8|109682.6|109657.6|23
1729752770000|2024-10-24 06:52:50|109682.2|109657.2|109674.8|109649.8|109682.2|109657.2|109674.2|109649.2|13
1729752780000|2024-10-24 06:53:00|109675|109650|109667.1|109642.1|109681.9|109656.9|109665.4|109640.4|27
1729752790000|2024-10-24 06:53:10|109666.6|109641.6|109659.4|109634.4|109666.6|109641.6|109659|109634|16
1729752800000|2024-10-24 06:53:20|109659.3|109634.3|109655.9|109630.9|109659.3|109634.3|109655.9|109630.9|6
1729752810000|2024-10-24 06:53:30|109655.8|109630.8|109653.4|109628.4|109656.9|109631.9|109653.4|109628.4|9
1729752820000|2024-10-24 06:53:40|109653|109628|109652.7|109627.7|109653.3|109628.3|109652.7|109627.7|6
1729752830000|2024-10-24 06:53:50|109652|109627|109650.8|109625.8|109652.7|109627.7|109650|109625|11
1729752840000|2024-10-24 06:54:00|109650.6|109625.6|109650|109625|109651|109626|109650|109625|5
1729752850000|2024-10-24 06:54:10|109650.1|109625.1|109648.6|109623.6|109650.2|109625.2|109647.7|109622.7|11
1729752860000|2024-10-24 06:54:20|109647.8|109622.8|109652.3|109627.3|109652.3|109627.3|109647.7|109622.7|11
1729752870000|2024-10-24 06:54:30|109652.1|109627.1|109650.5|109625.5|109652.2|109627.2|109650.1|109625.1|6
1729752880000|2024-10-24 06:54:40|109650.6|109625.6|109651.1|109626.1|109651.4|109626.4|109650.6|109625.6|9
1729752890000|2024-10-24 06:54:50|109650.9|109625.9|109649.2|109624.2|109651|109626|109649.2|109624.2|9
1729752900000|2024-10-24 06:55:00|109649.1|109624.1|109661.3|109636.3|109661.3|109636.3|109649.1|109624.1|24
1729752910000|2024-10-24 06:55:10|109661.8|109636.8|109679.5|109654.5|109679.5|109654.5|109661.8|109636.8|28
1729752920000|2024-10-24 06:55:20|109679.8|109654.8|109685|109660|109685.3|109660.3|109679.8|109654.8|21
1729752930000|2024-10-24 06:55:30|109684.1|109659.1|109675.6|109650.6|109684.1|109659.1|109675.5|109650.5|15
1729752940000|2024-10-24 06:55:40|109675.4|109650.4|109674.6|109649.6|109675.4|109650.4|109673.3|109648.3|7
1729752950000|2024-10-24 06:55:50|109674.5|109649.5|109674.7|109649.7|109675|109650|109673.6|109648.6|8
1729752960000|2024-10-24 06:56:00|109674.6|109649.6|109677.6|109652.6|109677.6|109652.6|109670.2|109645.2|23
1729752970000|2024-10-24 06:56:10|109676.6|109651.6|109673.6|109648.6|109678.7|109653.7|109673.4|109648.4|17
1729752980000|2024-10-24 06:56:20|109674.4|109649.4|109675.9|109650.9|109676.3|109651.3|109673.2|109648.2|17
1729752990000|2024-10-24 06:56:30|109676.3|109651.3|109666|109641|109680.8|109655.8|109659.7|109634.7|32
1729753000000|2024-10-24 06:56:40|109666.1|109641.1|109661.8|109636.8|109669.1|109644.1|109661.8|109636.8|11
1729753010000|2024-10-24 06:56:50|109661.7|109636.7|109662.4|109637.4|109662.5|109637.5|109661.6|109636.6|14
1729753020000|2024-10-24 06:57:00|109662.7|109637.7|109663.1|109638.1|109668.6|109643.6|109662.3|109637.3|17
1729753030000|2024-10-24 06:57:10|109662.8|109637.8|109656|109631|109663.1|109638.1|109656|109631|14
1729753040000|2024-10-24 06:57:20|109655.6|109630.6|109655.4|109630.4|109657.5|109632.5|109655.4|109630.4|13
1729753050000|2024-10-24 06:57:30|109639.3|109614.3|109641.6|109616.6|109643.2|109618.2|109639.3|109614.3|16
1729753060000|2024-10-24 06:57:40|109642.2|109617.2|109643.4|109618.4|109644.1|109619.1|109642.2|109617.2|8
1729753070000|2024-10-24 06:57:50|109642.6|109617.6|109636.5|109611.5|109642.6|109617.6|109633.2|109608.2|16
1729753080000|2024-10-24 06:58:00|109636.9|109611.9|109638|109613|109638.1|109613.1|109634.5|109609.5|22
1729753090000|2024-10-24 06:58:10|109638.2|109613.2|109643.5|109618.5|109644.2|109619.2|109637.9|109612.9|18
1729753100000|2024-10-24 06:58:20|109643.8|109618.8|109657.3|109632.3|109660.2|109635.2|109643.8|109618.8|12
1729753110000|2024-10-24 06:58:30|109657.2|109632.2|109651.8|109626.8|109657.3|109632.3|109650.1|109625.1|22
1729753120000|2024-10-24 06:58:40|109651.1|109626.1|109657.4|109632.4|109658.8|109633.8|109651.1|109626.1|18
1729753130000|2024-10-24 06:58:50|109657.2|109632.2|109655.2|109630.2|109658.6|109633.6|109651.4|109626.4|19
1729753140000|2024-10-24 06:59:00|109655.5|109630.5|109660.2|109635.2|109660.3|109635.3|109655.3|109630.3|12
1729753150000|2024-10-24 06:59:10|109660.4|109635.4|109661.6|109636.6|109661.7|109636.7|109659.9|109634.9|13
1729753160000|2024-10-24 06:59:20|109661.8|109636.8|109659.7|109634.7|109662.1|109637.1|109659.6|109634.6|8
1729753170000|2024-10-24 06:59:30|109659.8|109634.8|109684.5|109659.5|109684.5|109659.5|109659.3|109634.3|25
1729753180000|2024-10-24 06:59:40|109687.1|109662.1|109681.2|109656.2|109688.9|109663.9|109680.3|109655.3|14
1729753190000|2024-10-24 06:59:50|109681.4|109656.4|109675.2|109650.2|109683.7|109658.7|109673.4|109648.4|24
1729753200000|2024-10-24 07:00:00|109676.4|109651.4|109681.5|109656.5|109688|109663|109674.4|109649.4|39
1729753210000|2024-10-24 07:00:10|109681.8|109656.8|109691.5|109666.5|109691.8|109666.8|109681.1|109656.1|44
1729753220000|2024-10-24 07:00:20|109691.9|109666.9|109682.2|109657.2|109693.1|109668.1|109681.4|109656.4|33
1729753230000|2024-10-24 07:00:30|109681.5|109656.5|109681.3|109656.3|109683.6|109658.6|109678.7|109653.7|25
1729753240000|2024-10-24 07:00:40|109680.6|109655.6|109680.3|109655.3|109683.7|109658.7|109679.8|109654.8|20
1729753250000|2024-10-24 07:00:50|109681.4|109656.4|109680.6|109655.6|109682.9|109657.9|109676.7|109651.7|28
1729753260000|2024-10-24 07:01:00|109680.5|109655.5|109679.7|109654.7|109680.8|109655.8|109676|109651|27
1729753270000|2024-10-24 07:01:10|109679.6|109654.6|109680|109655|109680.6|109655.6|109671.7|109646.7|37
1729753280000|2024-10-24 07:01:20|109680.6|109655.6|109686.3|109661.3|109687.9|109662.9|109680.6|109655.6|32
1729753290000|2024-10-24 07:01:30|109688.1|109663.1|109688.8|109663.8|109689.6|109664.6|109686.9|109661.9|27
1729753300000|2024-10-24 07:01:40|109689.1|109664.1|109689.9|109664.9|109690.3|109665.3|109688.2|109663.2|20
1729753310000|2024-10-24 07:01:50|109690.5|109665.5|109698.3|109673.3|109703.2|109678.2|109690.2|109665.2|27
1729753320000|2024-10-24 07:02:00|109698.1|109673.1|109695.2|109670.2|109698.1|109673.1|109694.1|109669.1|19
1729753330000|2024-10-24 07:02:10|109695.7|109670.7|109699.7|109674.7|109699.7|109674.7|109695.7|109670.7|24
1729753340000|2024-10-24 07:02:20|109699.8|109674.8|109696.2|109671.2|109699.8|109674.8|109696.2|109671.2|13
1729753350000|2024-10-24 07:02:30|109697.2|109672.2|109696.6|109671.6|109708.9|109683.9|109695.5|109670.5|31
1729753360000|2024-10-24 07:02:40|109696.2|109671.2|109698.2|109673.2|109699.4|109674.4|109696.2|109671.2|25
1729753370000|2024-10-24 07:02:50|109698|109673|109691.2|109666.2|109699.5|109674.5|109689.2|109664.2|38
1729753380000|2024-10-24 07:03:00|109691.1|109666.1|109689.2|109664.2|109691.1|109666.1|109687.2|109662.2|20
1729753390000|2024-10-24 07:03:10|109689|109664|109682.2|109657.2|109689.3|109664.3|109681.9|109656.9|19
1729753400000|2024-10-24 07:03:20|109682.4|109657.4|109654|109629|109683.4|109658.4|109654|109629|34
1729753410000|2024-10-24 07:03:30|109655.1|109630.1|109652.4|109627.4|109655.5|109630.5|109650.1|109625.1|18
1729753420000|2024-10-24 07:03:40|109651.2|109626.2|109647.9|109622.9|109651.2|109626.2|109647.5|109622.5|23
1729753430000|2024-10-24 07:03:50|109647.8|109622.8|109651|109626|109654.9|109629.9|109647.8|109622.8|28
1729753440000|2024-10-24 07:04:00|109650.8|109625.8|109658.3|109633.3|109658.3|109633.3|109650.8|109625.8|32
1729753450000|2024-10-24 07:04:10|109658.1|109633.1|109663.2|109638.2|109664.3|109639.3|109657|109632|25
1729753460000|2024-10-24 07:04:20|109663.5|109638.5|109661.7|109636.7|109665.5|109640.5|109661.1|109636.1|23
1729753470000|2024-10-24 07:04:30|109661.6|109636.6|109660.4|109635.4|109661.6|109636.6|109659.4|109634.4|15
1729753480000|2024-10-24 07:04:40|109659.5|109634.5|109658.2|109633.2|109659.5|109634.5|109656.9|109631.9|30
1729753490000|2024-10-24 07:04:50|109658|109633|109661.1|109636.1|109661.1|109636.1|109657.1|109632.1|18
1729753500000|2024-10-24 07:05:00|109661.2|109636.2|109652.6|109627.6|109662.1|109637.1|109651|109626|30
1729753510000|2024-10-24 07:05:10|109652.7|109627.7|109654.2|109629.2|109662.2|109637.2|109652.7|109627.7|35
1729753520000|2024-10-24 07:05:20|109654.5|109629.5|109657.8|109632.8|109659.2|109634.2|109654.5|109629.5|15
1729753530000|2024-10-24 07:05:30|109657.7|109632.7|109656.2|109631.2|109658.3|109633.3|109655.8|109630.8|20
1729753540000|2024-10-24 07:05:40|109656.4|109631.4|109656.3|109631.3|109657|109632|109654.4|109629.4|26
1729753550000|2024-10-24 07:05:50|109656.1|109631.1|109657|109632|109658.2|109633.2|109655.1|109630.1|20
1729753560000|2024-10-24 07:06:00|109656.9|109631.9|109656.8|109631.8|109657.3|109632.3|109656.6|109631.6|11
1729753570000|2024-10-24 07:06:10|109656.2|109631.2|109663.5|109638.5|109664.3|109639.3|109651.4|109626.4|23
1729753580000|2024-10-24 07:06:20|109663.6|109638.6|109658.3|109633.3|109664|109639|109657.8|109632.8|26
1729753590000|2024-10-24 07:06:30|109659.1|109634.1|109662.1|109637.1|109662.1|109637.1|109659.1|109634.1|14
1729753600000|2024-10-24 07:06:40|109661.4|109636.4|109655.7|109630.7|109661.6|109636.6|109654.8|109629.8|16
1729753610000|2024-10-24 07:06:50|109654.9|109629.9|109645.7|109620.7|109654.9|109629.9|109645.7|109620.7|22
1729753620000|2024-10-24 07:07:00|109643.7|109618.7|109631.1|109606.1|109643.7|109618.7|109631|109606|19
1729753630000|2024-10-24 07:07:10|109631|109606|109626.9|109601.9|109631|109606|109621.9|109596.9|29
1729753640000|2024-10-24 07:07:20|109626.7|109601.7|109633.4|109608.4|109634.8|109609.8|109624.4|109599.4|33
1729753650000|2024-10-24 07:07:30|109633.1|109608.1|109625.9|109600.9|109633.2|109608.2|109625.6|109600.6|19
1729753660000|2024-10-24 07:07:40|109625.8|109600.8|109615|109590|109626.4|109601.4|109615|109590|23
1729753670000|2024-10-24 07:07:50|109614.7|109589.7|109615.5|109590.5|109616.4|109591.4|109614.5|109589.5|23
1729753680000|2024-10-24 07:08:00|109615.7|109590.7|109609.6|109584.6|109616.3|109591.3|109609.3|109584.3|18
1729753690000|2024-10-24 07:08:10|109609.2|109584.2|109612.6|109587.6|109612.6|109587.6|109609.2|109584.2|12
1729753700000|2024-10-24 07:08:20|109614.2|109589.2|109614.7|109589.7|109615.5|109590.5|109614|109589|13
1729753710000|2024-10-24 07:08:30|109615|109590|109614.7|109589.7|109615|109590|109613.4|109588.4|8
1729753720000|2024-10-24 07:08:40|109614.8|109589.8|109633.6|109608.6|109633.9|109608.9|109613.7|109588.7|16
1729753730000|2024-10-24 07:08:50|109633.8|109608.8|109635.1|109610.1|109637|109612|109629.7|109604.7|43
1729753740000|2024-10-24 07:09:00|109636|109611|109634.4|109609.4|109637.7|109612.7|109634.4|109609.4|15
1729753750000|2024-10-24 07:09:10|109634.6|109609.6|109625.3|109600.3|109634.6|109609.6|109625.3|109600.3|22
1729753760000|2024-10-24 07:09:20|109624.3|109599.3|109611.3|109586.3|109624.3|109599.3|109611.3|109586.3|36
1729753770000|2024-10-24 07:09:30|109611.2|109586.2|109604.1|109579.1|109617|109592|109595.5|109570.5|23
1729753780000|2024-10-24 07:09:40|109605|109580|109613|109588|109613.4|109588.4|109602.8|109577.8|25
1729753790000|2024-10-24 07:09:50|109613.3|109588.3|109611|109586|109613.7|109588.7|109609.6|109584.6|21
1729753800000|2024-10-24 07:10:00|109610.6|109585.6|109610.6|109585.6|109610.6|109585.6|109609.7|109584.7|8
1729753810000|2024-10-24 07:10:10|109610.7|109585.7|109607.4|109582.4|109610.7|109585.7|109606.5|109581.5|24
1729753820000|2024-10-24 07:10:20|109607.2|109582.2|109610.5|109585.5|109611.3|109586.3|109605|109580|20
1729753830000|2024-10-24 07:10:30|109610.8|109585.8|109609.7|109584.7|109612.6|109587.6|109605.7|109580.7|24
1729753840000|2024-10-24 07:10:40|109610.3|109585.3|109615.1|109590.1|109617.8|109592.8|109610.3|109585.3|22
1729753850000|2024-10-24 07:10:50|109614.8|109589.8|109606.5|109581.5|109614.8|109589.8|109606.5|109581.5|12
1729753860000|2024-10-24 07:11:00|109605.8|109580.8|109602.2|109577.2|109605.8|109580.8|109598.6|109573.6|21
1729753870000|2024-10-24 07:11:10|109601|109576|109600.7|109575.7|109606|109581|109600.7|109575.7|23
1729753880000|2024-10-24 07:11:20|109611.4|109586.4|109628.3|109603.3|109628.3|109603.3|109611.4|109586.4|19
1729753890000|2024-10-24 07:11:30|109632.3|109607.3|109632.6|109607.6|109634.7|109609.7|109628|109603|30
1729753900000|2024-10-24 07:11:40|109632.5|109607.5|109640.3|109615.3|109640.5|109615.5|109632.5|109607.5|36
1729753910000|2024-10-24 07:11:50|109639|109614|109637.2|109612.2|109642.1|109617.1|109637.2|109612.2|30
1729753920000|2024-10-24 07:12:00|109639.5|109614.5|109637.7|109612.7|109641.2|109616.2|109636.6|109611.6|32
1729753930000|2024-10-24 07:12:10|109637.6|109612.6|109639.4|109614.4|109641.7|109616.7|109635.5|109610.5|24
1729753940000|2024-10-24 07:12:20|109639.1|109614.1|109634.7|109609.7|109639.1|109614.1|109631.4|109606.4|29
1729753950000|2024-10-24 07:12:30|109634.8|109609.8|109630.8|109605.8|109637.5|109612.5|109630.4|109605.4|26
1729753960000|2024-10-24 07:12:40|109630|109605|109629.1|109604.1|109630.2|109605.2|109628|109603|14
1729753970000|2024-10-24 07:12:50|109627.7|109602.7|109632.5|109607.5|109632.5|109607.5|109627.5|109602.5|14
1729753980000|2024-10-24 07:13:00|109633.3|109608.3|109625.4|109600.4|109634.4|109609.4|109625.3|109600.3|21
1729753990000|2024-10-24 07:13:10|109625.3|109600.3|109624.4|109599.4|109625.3|109600.3|109623|109598|15
1729754000000|2024-10-24 07:13:20|109625.4|109600.4|109617.7|109592.7|109626.5|109601.5|109617.7|109592.7|16
1729754010000|2024-10-24 07:13:30|109618.9|109593.9|109611.3|109586.3|109618.9|109593.9|109608.1|109583.1|22
1729754020000|2024-10-24 07:13:40|109611.2|109586.2|109611.5|109586.5|109611.5|109586.5|109610.1|109585.1|7
1729754030000|2024-10-24 07:13:50|109612.6|109587.6|109599|109574|109612.6|109587.6|109599|109574|26
1729754040000|2024-10-24 07:14:00|109599.3|109574.3|109593.7|109568.7|109599.5|109574.5|109591.7|109566.7|31
1729754050000|2024-10-24 07:14:10|109593.8|109568.8|109586.7|109561.7|109593.8|109568.8|109586.2|109561.2|16
1729754060000|2024-10-24 07:14:20|109587.4|109562.4|109602.3|109552.3|109602.3|109566|109587.4|109551.5|27
1729754070000|2024-10-24 07:14:30|109602|109552|109607.7|109557.7|109611.3|109561.3|109602|109552|36
1729754080000|2024-10-24 07:14:40|109602|109552|109592.6|109542.6|109606.7|109556.7|109588|109538|42
1729754090000|2024-10-24 07:14:50|109595.1|109545.1|109631.8|109505.8|109631.8|109545.1|109585.7|109505.8|24
1729754100000|2024-10-24 07:15:00|109597.9|109547.9|109736.9|109605.8|109752.5|109652.3|109597.9|109547.9|76
1729754110000|2024-10-24 07:15:10|109740.1|109605.5|109762.3|109712.3|109763.2|109713.2|109688.7|109602.9|65
1729754120000|2024-10-24 07:15:20|109762.7|109712.7|109719.1|109669.1|109766.5|109716.5|109710.5|109660.5|52
1729754130000|2024-10-24 07:15:30|109717|109667|109681.4|109631.4|109724.7|109674.7|109681.4|109631.4|45
1729754140000|2024-10-24 07:15:40|109681.2|109631.2|109712.2|109662.2|109712.6|109662.6|109681.2|109631.2|30
1729754150000|2024-10-24 07:15:50|109711.9|109661.9|109724.1|109674.1|109736.1|109686.1|109711.2|109661.2|32
1729754160000|2024-10-24 07:16:00|109723.1|109673.1|109716.1|109666.1|109728.7|109678.7|109709.2|109659.2|36
1729754170000|2024-10-24 07:16:10|109718.4|109668.4|109724.1|109674.1|109724.1|109674.1|109717.9|109667.9|18
1729754180000|2024-10-24 07:16:20|109729.1|109679.1|109723.3|109673.3|109732.5|109682.5|109722.3|109672.3|20
1729754190000|2024-10-24 07:16:30|109723.9|109673.9|109732.2|109682.2|109733.6|109683.6|109721.7|109671.7|21
1729754200000|2024-10-24 07:16:40|109732|109682|109730.8|109705.8|109734.8|109706.5|109717.7|109682|27
1729754210000|2024-10-24 07:16:50|109730.6|109705.6|109722.9|109697.9|109731|109706|109722.9|109697.9|31
1729754220000|2024-10-24 07:17:00|109722.2|109697.2|109695.6|109645.6|109722.8|109697.8|109694.4|109644.4|44
1729754230000|2024-10-24 07:17:10|109699.3|109649.3|109699.7|109649.7|109703.4|109653.4|109694.2|109644.2|46
1729754240000|2024-10-24 07:17:20|109697.7|109647.7|109676.1|109626.1|109698.2|109648.2|109674.4|109624.4|37
1729754250000|2024-10-24 07:17:30|109675.7|109625.7|109666.1|109616.1|109681.9|109631.9|109665.9|109615.9|33
1729754260000|2024-10-24 07:17:40|109665.6|109615.6|109682.1|109632.1|109682.3|109632.3|109665.3|109615.3|35
1729754270000|2024-10-24 07:17:50|109679.8|109629.8|109687|109637|109687|109637|109679.8|109629.8|20
1729754280000|2024-10-24 07:18:00|109686.7|109636.7|109687.3|109637.3|109692.7|109642.7|109680.4|109630.4|28
1729754290000|2024-10-24 07:18:10|109688.3|109638.3|109700.7|109650.7|109700.7|109653.4|109676|109638.3|22
1729754300000|2024-10-24 07:18:20|109702.4|109652.4|109699.8|109649.8|109706.7|109656.7|109697.7|109647.7|26
1729754310000|2024-10-24 07:18:30|109700.5|109650.5|109699.4|109674.4|109711.5|109674.4|109699.4|109650.5|22
1729754320000|2024-10-24 07:18:40|109700.7|109675.7|109697.9|109672.9|109712.6|109687.6|109693|109668|41
1729754330000|2024-10-24 07:18:50|109697.2|109672.2|109698.8|109673.8|109708.8|109683.8|109697.2|109672.2|43
1729754340000|2024-10-24 07:19:00|109707.8|109682.8|109693.6|109668.6|109708.4|109683.4|109690.2|109665.2|35
1729754350000|2024-10-24 07:19:10|109694.2|109669.2|109688.7|109663.7|109694.2|109669.2|109684.8|109659.8|23
1729754360000|2024-10-24 07:19:20|109689|109664|109688|109663|109693.5|109668.5|109687.7|109662.7|24
1729754370000|2024-10-24 07:19:30|109688.1|109663.1|109674.9|109649.9|109688.1|109663.1|109674.2|109649.2|27
1729754380000|2024-10-24 07:19:40|109675.5|109650.5|109685.7|109660.7|109685.7|109660.7|109672.9|109647.9|28
1729754390000|2024-10-24 07:19:50|109686.3|109661.3|109696.5|109671.5|109696.5|109671.5|109684.6|109659.6|28
1729754400000|2024-10-24 07:20:00|109696.4|109671.4|109706.1|109681.1|109706.1|109681.1|109695|109670|31
1729754410000|2024-10-24 07:20:10|109707.2|109682.2|109691.8|109666.8|109712.5|109687.5|109691.3|109666.3|26
1729754420000|2024-10-24 07:20:20|109690.9|109665.9|109686.9|109661.9|109691.7|109666.7|109686.7|109661.7|31
1729754430000|2024-10-24 07:20:30|109687.7|109662.7|109690.7|109665.7|109693.6|109668.6|109687.7|109662.7|21
1729754440000|2024-10-24 07:20:40|109690.5|109665.5|109699.1|109674.1|109701.6|109676.6|109688|109663|21
1729754450000|2024-10-24 07:20:50|109699|109674|109706.5|109681.5|109711.1|109686.1|109699|109674|27
1729754460000|2024-10-24 07:21:00|109706.1|109681.1|109702.4|109677.4|109706.7|109681.7|109701.2|109676.2|12
1729754470000|2024-10-24 07:21:10|109703.8|109678.8|109700.8|109675.8|109706.8|109681.8|109700.8|109675.8|21
1729754480000|2024-10-24 07:21:20|109701.3|109676.3|109707.3|109682.3|109707.3|109682.3|109701.3|109676.3|13
1729754490000|2024-10-24 07:21:30|109707.1|109682.1|109695.3|109670.3|109707.1|109682.1|109692.6|109667.6|36
1729754500000|2024-10-24 07:21:40|109695.7|109670.7|109715.1|109690.1|109719.8|109694.8|109694.7|109669.7|30
1729754510000|2024-10-24 07:21:50|109714.6|109689.6|109720.3|109695.3|109720.3|109695.3|109714.1|109689.1|34
1729754520000|2024-10-24 07:22:00|109721.5|109696.5|109729.3|109704.3|109732|109707|109719.4|109694.4|34
1729754530000|2024-10-24 07:22:10|109730.2|109705.2|109734.2|109709.2|109736.4|109711.4|109727|109702|40
1729754540000|2024-10-24 07:22:20|109735.1|109710.1|109732.3|109707.3|109735.1|109710.1|109727.4|109702.4|30
1729754550000|2024-10-24 07:22:30|109732.2|109707.2|109739.9|109714.9|109741.4|109716.4|109731.8|109706.8|29
1729754560000|2024-10-24 07:22:40|109739.8|109714.8|109741.7|109716.7|109747.3|109722.3|109739.8|109714.8|24
1729754570000|2024-10-24 07:22:50|109740.7|109715.7|109725.4|109700.4|109740.7|109715.7|109724.3|109699.3|34
1729754580000|2024-10-24 07:23:00|109725.5|109700.5|109732.3|109707.3|109732.5|109707.5|109719.7|109694.7|31
1729754590000|2024-10-24 07:23:10|109732|109707|109722.5|109697.5|109732|109707|109722.4|109697.4|32
1729754600000|2024-10-24 07:23:20|109721.7|109696.7|109723.5|109698.5|109723.5|109698.5|109721.7|109696.7|9
1729754610000|2024-10-24 07:23:30|109727|109702|109732.4|109707.4|109734.5|109709.5|109724.4|109699.4|35
1729754620000|2024-10-24 07:23:40|109732.2|109707.2|109742.8|109717.8|109744.9|109719.9|109728.1|109703.1|32
1729754630000|2024-10-24 07:23:50|109742.3|109717.3|109753.1|109728.1|109753.1|109728.1|109740.2|109715.2|31
1729754640000|2024-10-24 07:24:00|109754.8|109729.8|109752.9|109727.9|109762.2|109737.2|109747.4|109722.4|37
1729754650000|2024-10-24 07:24:10|109753.2|109728.2|109752.9|109727.9|109754.1|109729.1|109752.5|109727.5|9
1729754660000|2024-10-24 07:24:20|109752.8|109727.8|109752.5|109727.5|109753.6|109728.6|109751.4|109726.4|24
1729754670000|2024-10-24 07:24:30|109752.8|109727.8|109748.8|109723.8|109752.8|109727.8|109748.2|109723.2|26
1729754680000|2024-10-24 07:24:40|109749|109724|109751.7|109726.7|109753.8|109728.8|109748.5|109723.5|30
1729754690000|2024-10-24 07:24:50|109750.3|109725.3|109749.6|109724.6|109750.3|109725.3|109746.4|109721.4|26
1729754700000|2024-10-24 07:25:00|109748.6|109723.6|109752.5|109727.5|109752.5|109727.5|109748.6|109723.6|17
1729754710000|2024-10-24 07:25:10|109751.6|109726.6|109753.7|109728.7|109755.4|109730.4|109747.9|109722.9|30
1729754720000|2024-10-24 07:25:20|109753.6|109728.6|109745.2|109720.2|109762.5|109737.5|109745.2|109720.2|32
1729754730000|2024-10-24 07:25:30|109744.7|109719.7|109750.9|109725.9|109754.6|109729.6|109742.2|109717.2|35
1729754740000|2024-10-24 07:25:40|109752.8|109727.8|109756.3|109731.3|109757.2|109732.2|109750.4|109725.4|30
1729754750000|2024-10-24 07:25:50|109754.8|109729.8|109746.6|109721.6|109756.2|109731.2|109738|109713|44
1729754760000|2024-10-24 07:26:00|109746.7|109721.7|109751.6|109726.6|109752.2|109727.2|109744.1|109719.1|34
1729754770000|2024-10-24 07:26:10|109751.2|109726.2|109745.7|109720.7|109755.2|109730.2|109745.3|109720.3|34
1729754780000|2024-10-24 07:26:20|109717.4|109692.4|109713.9|109688.9|109725.3|109700.3|109713.3|109688.3|34
1729754790000|2024-10-24 07:26:30|109715.6|109690.6|109714.8|109689.8|109715.6|109690.6|109711.2|109686.2|24
1729754800000|2024-10-24 07:26:40|109714.7|109689.7|109687.4|109662.4|109714.7|109689.7|109684.6|109659.6|47
1729754810000|2024-10-24 07:26:50|109688.3|109663.3|109693|109668|109693|109668|109688.2|109663.2|22
1729754820000|2024-10-24 07:27:00|109694.9|109669.9|109692.3|109667.3|109696.4|109671.4|109690.1|109665.1|25
1729754830000|2024-10-24 07:27:10|109691.9|109666.9|109687.2|109662.2|109692.3|109667.3|109687.2|109662.2|21
1729754840000|2024-10-24 07:27:20|109688.2|109663.2|109693|109668|109695.1|109670.1|109685.7|109660.7|23
1729754850000|2024-10-24 07:27:30|109693.1|109668.1|109692.3|109667.3|109693.4|109668.4|109691.9|109666.9|13
1729754860000|2024-10-24 07:27:40|109692.4|109667.4|109700.4|109675.4|109702.5|109677.5|109692.3|109667.3|32
1729754870000|2024-10-24 07:27:50|109700.6|109675.6|109704.1|109679.1|109707.3|109682.3|109700.2|109675.2|19
1729754880000|2024-10-24 07:28:00|109704|109679|109706.1|109681.1|109713|109688|109704|109679|46
1729754890000|2024-10-24 07:28:10|109706.2|109681.2|109708|109683|109710.1|109685.1|109705.9|109680.9|22
1729754900000|2024-10-24 07:28:20|109706.1|109681.1|109706.2|109681.2|109708.8|109683.8|109705.8|109680.8|29
1729754910000|2024-10-24 07:28:30|109705.9|109680.9|109692.6|109667.6|109705.9|109680.9|109692.3|109667.3|28
1729754920000|2024-10-24 07:28:40|109693.1|109668.1|109705.9|109680.9|109705.9|109680.9|109693.1|109668.1|34
1729754930000|2024-10-24 07:28:50|109707.5|109682.5|109720.4|109695.4|109720.4|109695.4|109707.5|109682.5|36
1729754940000|2024-10-24 07:29:00|109725.3|109700.3|109734.3|109684.3|109734.3|109700.5|109718.8|109684.3|33
1729754950000|2024-10-24 07:29:10|109734|109684|109725.1|109675.1|109734.4|109684.4|109725.1|109675.1|38
1729754960000|2024-10-24 07:29:20|109725.3|109675.3|109733.4|109683.4|109736.1|109686.1|109723.7|109673.7|38
1729754970000|2024-10-24 07:29:30|109733.5|109683.5|109728.8|109678.8|109733.5|109683.5|109727.8|109677.8|31
1729754980000|2024-10-24 07:29:40|109728.9|109678.9|109757.1|109630.1|109757.1|109682.1|109711|109626.7|37
1729754990000|2024-10-24 07:29:50|109755.1|109625.1|109776.3|109639.1|109781|109679.5|109717.2|109617.5|40
1729755000000|2024-10-24 07:30:00|109778.2|109626.4|109585.2|109445.8|109778.2|109646.7|109561.7|109439.2|74
1729755010000|2024-10-24 07:30:10|109595.5|109447.6|109592.5|109444|109635.3|109476.4|109591.2|109435.4|62
1729755020000|2024-10-24 07:30:20|109591.5|109443.6|109589.4|109453.7|109611.2|109503.2|109531.8|109427.6|57
1729755030000|2024-10-24 07:30:30|109594|109451.8|109558.6|109508.6|109609.6|109527.4|109549.7|109451.8|75
1729755040000|2024-10-24 07:30:40|109558.1|109508.1|109544.8|109494.8|109562.4|109512.4|109544.8|109494.8|69
1729755050000|2024-10-24 07:30:50|109544.1|109494.1|109515.6|109465.6|109546.5|109496.5|109514.4|109464.4|60
1729755060000|2024-10-24 07:31:00|109514.4|109464.4|109509.6|109459.6|109515.9|109465.9|109505.2|109455.2|42
1729755070000|2024-10-24 07:31:10|109508.4|109458.4|109490.5|109440.5|109508.4|109458.4|109490.5|109440.5|23
1729755080000|2024-10-24 07:31:20|109491.6|109441.6|109515.4|109465.4|109515.4|109465.4|109491.4|109441.4|27
1729755090000|2024-10-24 07:31:30|109515.9|109465.9|109522|109472|109523.7|109473.7|109512.3|109462.3|35
1729755100000|2024-10-24 07:31:40|109523.8|109473.8|109511.1|109461.1|109527.6|109477.6|109510.1|109460.1|42
1729755110000|2024-10-24 07:31:50|109512.8|109462.8|109509.1|109459.1|109515.4|109465.4|109509.1|109459.1|25
1729755120000|2024-10-24 07:32:00|109509.4|109459.4|109539.8|109489.8|109539.8|109489.8|109509.4|109459.4|35
1729755130000|2024-10-24 07:32:10|109539.4|109489.4|109533.4|109483.4|109542.7|109503.3|109518.7|109481.6|51
1729755140000|2024-10-24 07:32:20|109533.7|109483.7|109527.6|109477.6|109536.3|109486.3|109522.3|109472.3|27
1729755150000|2024-10-24 07:32:30|109528.8|109478.8|109550.8|109500.8|109551.2|109501.2|109528.8|109478.8|39
1729755160000|2024-10-24 07:32:40|109549.8|109499.8|109537.1|109487.1|109549.8|109499.8|109536.2|109486.2|43
1729755170000|2024-10-24 07:32:50|109536.5|109486.5|109545.5|109495.5|109547.9|109497.9|109535.1|109485.1|30
1729755180000|2024-10-24 07:33:00|109545.4|109495.4|109532.6|109507.6|109545.4|109507.6|109522.4|109480.8|53
1729755190000|2024-10-24 07:33:10|109534.6|109509.6|109534.8|109509.8|109534.8|109509.8|109528.7|109503.7|32
1729755200000|2024-10-24 07:33:20|109533.8|109508.8|109558.9|109508.9|109561.5|109527.3|109533.6|109507.9|43
1729755210000|2024-10-24 07:33:30|109558.7|109508.7|109549.4|109499.4|109559.2|109509.2|109548.6|109498.6|36
1729755220000|2024-10-24 07:33:40|109549.9|109499.9|109535.5|109485.5|109550.3|109500.3|109530.4|109480.4|43
1729755230000|2024-10-24 07:33:50|109535.6|109485.6|109531.2|109506.2|109539.8|109507.2|109525|109485.6|28
1729755240000|2024-10-24 07:34:00|109531.6|109506.6|109560.6|109510.6|109560.6|109529.7|109531.6|109498.9|55
1729755250000|2024-10-24 07:34:10|109560.9|109510.9|109541.5|109516.5|109565.6|109522.4|109541.5|109502.9|38
1729755260000|2024-10-24 07:34:20|109540.5|109515.5|109542.9|109517.9|109553.5|109528.5|109540.5|109515.5|44
1729755270000|2024-10-24 07:34:30|109543.7|109518.7|109565.8|109540.8|109569.4|109544.4|109543.6|109518.6|43
1729755280000|2024-10-24 07:34:40|109565.6|109540.6|109564.8|109539.8|109567|109542|109561.9|109536.9|31
1729755290000|2024-10-24 07:34:50|109565.4|109540.4|109548.7|109523.7|109565.5|109540.5|109546.1|109521.1|40
1729755300000|2024-10-24 07:35:00|109547.5|109522.5|109561.7|109536.7|109562.3|109537.3|109547.3|109522.3|34
1729755310000|2024-10-24 07:35:10|109561.9|109536.9|109591.7|109566.7|109593|109568|109561.9|109536.9|39
1729755320000|2024-10-24 07:35:20|109592|109567|109589.4|109564.4|109592|109567|109586.3|109561.3|21
1729755330000|2024-10-24 07:35:30|109588.9|109563.9|109582.5|109557.5|109589.6|109564.6|109582.5|109557.5|32
1729755340000|2024-10-24 07:35:40|109582.4|109557.4|109607.3|109582.3|109608|109583|109582.4|109557.4|43
1729755350000|2024-10-24 07:35:50|109607.7|109582.7|109609.1|109584.1|109609.1|109584.1|109603.5|109578.5|34
1729755360000|2024-10-24 07:36:00|109607|109582|109603.4|109578.4|109607.7|109582.7|109595.9|109570.9|54
1729755370000|2024-10-24 07:36:10|109602.2|109577.2|109609.9|109584.9|109609.9|109584.9|109600.1|109575.1|44
1729755380000|2024-10-24 07:36:20|109608.9|109583.9|109602.9|109577.9|109613.3|109588.3|109600.2|109575.2|36
1729755390000|2024-10-24 07:36:30|109604.3|109579.3|109607.4|109582.4|109610.2|109585.2|109601.8|109576.8|44
1729755400000|2024-10-24 07:36:40|109608.3|109583.3|109605.6|109580.6|109610.5|109585.5|109605.2|109580.2|32
1729755410000|2024-10-24 07:36:50|109606.5|109581.5|109604.3|109579.3|109611.1|109586.1|109599.8|109574.8|30
1729755420000|2024-10-24 07:37:00|109605.3|109580.3|109592|109567|109606.2|109581.2|109590.1|109565.1|41
1729755430000|2024-10-24 07:37:10|109592.1|109567.1|109588.1|109563.1|109592.9|109567.9|109582.7|109557.7|40
1729755440000|2024-10-24 07:37:20|109590.1|109565.1|109542.2|109517.2|109590.1|109565.1|109536.2|109511.2|52
1729755450000|2024-10-24 07:37:30|109541.9|109516.9|109535.9|109510.9|109549.9|109524.9|109535.6|109510.6|44
1729755460000|2024-10-24 07:37:40|109536.9|109511.9|109531.9|109506.9|109537.2|109512.2|109530.5|109505.5|29
1729755470000|2024-10-24 07:37:50|109531.6|109506.6|109534.6|109509.6|109541.2|109516.2|109524.5|109499.5|37
1729755480000|2024-10-24 07:38:00|109533.4|109508.4|109533.1|109508.1|109534.3|109509.3|109531.3|109506.3|25
1729755490000|2024-10-24 07:38:10|109535|109510|109526.3|109501.3|109535|109510|109523.3|109498.3|31
1729755500000|2024-10-24 07:38:20|109525.4|109500.4|109531.1|109506.1|109531.9|109506.9|109525.1|109500.1|25
1729755510000|2024-10-24 07:38:30|109532.4|109507.4|109535.1|109510.1|109535.8|109510.8|109531|109506|29
1729755520000|2024-10-24 07:38:40|109534.9|109509.9|109533.3|109508.3|109535.8|109510.8|109525.7|109500.7|30
1729755530000|2024-10-24 07:38:50|109534.4|109509.4|109530.5|109505.5|109534.4|109509.4|109526.8|109501.8|23
1729755540000|2024-10-24 07:39:00|109532.1|109507.1|109528.6|109503.6|109536.7|109511.7|109525.1|109500.1|42
1729755550000|2024-10-24 07:39:10|109529|109504|109526.4|109501.4|109532.2|109507.2|109526.4|109501.4|19
1729755560000|2024-10-24 07:39:20|109526.7|109501.7|109528.3|109503.3|109529|109504|109524.6|109499.6|30
1729755570000|2024-10-24 07:39:30|109525.3|109500.3|109525.6|109500.6|109525.8|109500.8|109520.5|109495.5|39
1729755580000|2024-10-24 07:39:40|109526|109501|109517.5|109492.5|109526|109501|109515.9|109490.9|16
1729755590000|2024-10-24 07:39:50|109539.7|109514.7|109514.8|109489.8|109540.4|109514.7|109513.9|109485.6|38
1729755600000|2024-10-24 07:40:00|109515|109490|109529.3|109504.3|109529.8|109504.8|109515|109490|45
1729755610000|2024-10-24 07:40:10|109530|109505|109532.7|109507.7|109532.9|109507.9|109528.4|109503.4|22
1729755620000|2024-10-24 07:40:20|109533.1|109508.1|109540.1|109515.1|109540.1|109515.1|109533.1|109508.1|14
1729755630000|2024-10-24 07:40:30|109537|109512|109543.2|109518.2|109546.2|109521.2|109537|109512|30
1729755640000|2024-10-24 07:40:40|109543.8|109518.8|109543.3|109518.3|109546.7|109521.7|109543.3|109518.3|35
1729755650000|2024-10-24 07:40:50|109542.7|109517.7|109558.5|109533.5|109560.8|109535.8|109542.7|109517.7|44
1729755660000|2024-10-24 07:41:00|109558|109533|109555.3|109530.3|109564.8|109539.8|109554.3|109529.3|35
1729755670000|2024-10-24 07:41:10|109555|109530|109545.1|109520.1|109555|109530|109544.3|109519.3|24
1729755680000|2024-10-24 07:41:20|109545.5|109520.5|109538.8|109513.8|109545.7|109520.7|109538.2|109513.2|20
1729755690000|2024-10-24 07:41:30|109539.2|109514.2|109557.2|109532.2|109557.3|109532.3|109539.2|109514.2|32
1729755700000|2024-10-24 07:41:40|109557.5|109532.5|109554.6|109529.6|109557.5|109532.5|109554.6|109529.6|21
1729755710000|2024-10-24 07:41:50|109555.6|109530.6|109556.7|109531.7|109564.2|109539.2|109555.6|109530.6|34
1729755720000|2024-10-24 07:42:00|109557|109532|109562.2|109537.2|109564.7|109539.7|109556.9|109531.9|36
1729755730000|2024-10-24 07:42:10|109564.3|109539.3|109565.1|109540.1|109566.4|109541.4|109563.8|109538.8|24
1729755740000|2024-10-24 07:42:20|109564|109539|109554.3|109529.3|109564.8|109539.8|109554.3|109529.3|31
1729755750000|2024-10-24 07:42:30|109554.4|109529.4|109540.5|109515.5|109554.8|109529.8|109540.5|109515.5|35
1729755760000|2024-10-24 07:42:40|109540.6|109515.6|109551.1|109526.1|109551.4|109526.4|109540.6|109515.6|26
1729755770000|2024-10-24 07:42:50|109551.7|109526.7|109562.7|109537.7|109565|109540|109551.4|109526.4|27
1729755780000|2024-10-24 07:43:00|109562.5|109537.5|109566.4|109541.4|109566.4|109541.4|109561.7|109536.7|18
1729755790000|2024-10-24 07:43:10|109566.5|109541.5|109551.3|109526.3|109566.5|109541.5|109551.2|109526.2|25
1729755800000|2024-10-24 07:43:20|109551.4|109526.4|109569.1|109544.1|109569.9|109544.9|109545.4|109520.4|39
1729755810000|2024-10-24 07:43:30|109569.4|109544.4|109571.3|109546.3|109573|109548|109568.2|109543.2|20
1729755820000|2024-10-24 07:43:40|109571.2|109546.2|109568.1|109543.1|109571.9|109546.9|109566.7|109541.7|29
1729755830000|2024-10-24 07:43:50|109568|109543|109556.4|109531.4|109568|109543|109552.5|109527.5|37
1729755840000|2024-10-24 07:44:00|109552.2|109527.2|109549.5|109524.5|109555.1|109530.1|109548|109523|28
1729755850000|2024-10-24 07:44:10|109549.4|109524.4|109544.1|109519.1|109552.3|109527.3|109541.7|109516.7|24
1729755860000|2024-10-24 07:44:20|109545|109520|109534.7|109509.7|109545.2|109520.2|109534.2|109509.2|23
1729755870000|2024-10-24 07:44:30|109534.9|109509.9|109533.6|109508.6|109535.6|109510.6|109533.6|109508.6|16
1729755880000|2024-10-24 07:44:40|109531.5|109506.5|109527.7|109502.7|109532.1|109507.1|109525.1|109500.1|26
1729755890000|2024-10-24 07:44:50|109527.6|109502.6|109529.5|109504.5|109530.9|109505.9|109525.9|109500.9|28
1729755900000|2024-10-24 07:45:00|109529.3|109504.3|109529.2|109504.2|109537.3|109512.3|109527.5|109502.5|23
1729755910000|2024-10-24 07:45:10|109529.1|109504.1|109525.7|109500.7|109529.9|109504.9|109525.7|109500.7|19
1729755920000|2024-10-24 07:45:20|109525.3|109500.3|109520.4|109495.4|109525.3|109500.3|109519|109494|10
1729755930000|2024-10-24 07:45:30|109521.1|109496.1|109524.1|109499.1|109524.5|109499.5|109519.2|109494.2|20
1729755940000|2024-10-24 07:45:40|109526.5|109501.5|109540.2|109515.2|109540.2|109515.2|109526.5|109501.5|21
1729755950000|2024-10-24 07:45:50|109540.7|109515.7|109544.6|109519.6|109545.5|109520.5|109540.7|109515.7|19
1729755960000|2024-10-24 07:46:00|109544.7|109519.7|109544.5|109519.5|109544.9|109519.9|109543.5|109518.5|7
1729755970000|2024-10-24 07:46:10|109540.5|109515.5|109538.2|109513.2|109540.5|109515.5|109536.8|109511.8|31
1729755980000|2024-10-24 07:46:20|109537.8|109512.8|109515.3|109490.3|109538.8|109513.8|109512.1|109487.1|32
1729755990000|2024-10-24 07:46:30|109514.9|109489.9|109518.2|109493.2|109518.2|109493.2|109512.6|109487.6|27
1729756000000|2024-10-24 07:46:40|109518.6|109493.6|109498.1|109473.1|109519.6|109494.6|109497.2|109472.2|37
1729756010000|2024-10-24 07:46:50|109497.7|109472.7|109490.3|109465.3|109498.8|109473.8|109489.9|109464.9|27
1729756020000|2024-10-24 07:47:00|109490.2|109465.2|109488.8|109463.8|109491.5|109466.5|109484.8|109459.8|28
1729756030000|2024-10-24 07:47:10|109489.5|109464.5|109487.6|109462.6|109490.3|109465.3|109485.2|109460.2|27
1729756040000|2024-10-24 07:47:20|109488|109463|109486.3|109461.3|109488|109463|109486.3|109461.3|9
1729756050000|2024-10-24 07:47:30|109487|109462|109486.5|109461.5|109487.7|109462.7|109480.9|109455.9|21
1729756060000|2024-10-24 07:47:40|109486.6|109461.6|109486.9|109461.9|109487.4|109462.4|109486.2|109461.2|7
1729756070000|2024-10-24 07:47:50|109487|109462|109485.4|109460.4|109487|109462|109483.6|109458.6|9
1729756080000|2024-10-24 07:48:00|109485.5|109460.5|109497|109472|109498.1|109473.1|109485.5|109460.5|15
1729756090000|2024-10-24 07:48:10|109496.8|109471.8|109506.7|109481.7|109506.7|109481.7|109493.8|109468.8|20
1729756100000|2024-10-24 07:48:20|109505.9|109480.9|109514.6|109489.6|109514.6|109489.6|109504.1|109479.1|29
1729756110000|2024-10-24 07:48:30|109515|109490|109518.7|109493.7|109525.2|109500.2|109515|109490|28
1729756120000|2024-10-24 07:48:40|109518.4|109493.4|109517.5|109492.5|109518.9|109493.9|109509.8|109484.8|24
1729756130000|2024-10-24 07:48:50|109517|109492|109516.9|109491.9|109518|109493|109516.2|109491.2|19
1729756140000|2024-10-24 07:49:00|109515.8|109490.8|109514.8|109489.8|109518.4|109493.4|109514.8|109489.8|13
1729756150000|2024-10-24 07:49:10|109514.6|109489.6|109495.9|109470.9|109514.6|109489.6|109493.1|109468.1|19
1729756160000|2024-10-24 07:49:20|109495.6|109470.6|109495|109470|109496.9|109471.9|109493.6|109468.6|15
1729756170000|2024-10-24 07:49:30|109494.9|109469.9|109498.5|109473.5|109498.9|109473.9|109492.3|109467.3|25
1729756180000|2024-10-24 07:49:40|109498.3|109473.3|109498.9|109473.9|109500.2|109475.2|109498.3|109473.3|15
1729756190000|2024-10-24 07:49:50|109497.8|109472.8|109495.3|109470.3|109497.8|109472.8|109491.5|109466.5|29
1729756200000|2024-10-24 07:50:00|109496|109471|109494.4|109469.4|109505.6|109480.6|109494.4|109469.4|24
1729756210000|2024-10-24 07:50:10|109494.3|109469.3|109488.3|109463.3|109496.4|109471.4|109486|109461|22
1729756220000|2024-10-24 07:50:20|109488.1|109463.1|109496.8|109471.8|109496.8|109471.8|109488.1|109463.1|24
1729756230000|2024-10-24 07:50:30|109497.9|109472.9|109497.9|109472.9|109500|109475|109496.6|109471.6|22
1729756240000|2024-10-24 07:50:40|109497|109472|109487.1|109462.1|109497|109472|109480.1|109455.1|40
1729756250000|2024-10-24 07:50:50|109487.5|109462.5|109484.4|109459.4|109492.8|109467.8|109484.4|109459.4|19
1729756260000|2024-10-24 07:51:00|109488.1|109463.1|109488.2|109463.2|109489.4|109464.4|109485.7|109460.7|31
1729756270000|2024-10-24 07:51:10|109489.3|109464.3|109490.6|109465.6|109493.2|109468.2|109489.3|109464.3|20
1729756280000|2024-10-24 07:51:20|109490|109465|109494.1|109469.1|109494.1|109469.1|109486|109461|24
1729756290000|2024-10-24 07:51:30|109494.3|109469.3|109521.4|109496.4|109521.4|109496.4|109494.3|109469.3|39
1729756300000|2024-10-24 07:51:40|109521.5|109496.5|109533.6|109508.6|109536|109511|109519.3|109494.3|22
1729756310000|2024-10-24 07:51:50|109534.1|109509.1|109539.7|109514.7|109540.2|109515.2|109533.6|109508.6|28
1729756320000|2024-10-24 07:52:00|109539.8|109514.8|109541|109516|109542.5|109517.5|109536.4|109511.4|22
1729756330000|2024-10-24 07:52:10|109541.1|109516.1|109542.2|109517.2|109546.1|109521.1|109541.1|109516.1|20
1729756340000|2024-10-24 07:52:20|109541.9|109516.9|109549.2|109524.2|109551.5|109526.5|109539|109514|32
1729756350000|2024-10-24 07:52:30|109549.3|109524.3|109548.1|109523.1|109549.6|109524.6|109547|109522|14
1729756360000|2024-10-24 07:52:40|109548|109523|109546.3|109521.3|109548.3|109523.3|109545.1|109520.1|23
1729756370000|2024-10-24 07:52:50|109547.1|109522.1|109539.7|109514.7|109547.3|109522.3|109538.5|109513.5|35
1729756380000|2024-10-24 07:53:00|109539.4|109514.4|109544.9|109519.9|109545.8|109520.8|109536.1|109511.1|29
1729756390000|2024-10-24 07:53:10|109545.1|109520.1|109559.1|109534.1|109562|109537|109544.6|109519.6|30
1729756400000|2024-10-24 07:53:20|109558.9|109533.9|109561.7|109536.7|109561.9|109536.9|109557.1|109532.1|25
1729756410000|2024-10-24 07:53:30|109561.9|109536.9|109564.2|109539.2|109569.8|109544.8|109559|109534|33
1729756420000|2024-10-24 07:53:40|109564.1|109539.1|109547.9|109522.9|109565|109540|109547.9|109522.9|15
1729756430000|2024-10-24 07:53:50|109547.5|109522.5|109533.5|109508.5|109548.1|109523.1|109529.7|109504.7|21
1729756440000|2024-10-24 07:54:00|109534.5|109509.5|109538.8|109513.8|109544.2|109519.2|109534.5|109509.5|18
1729756450000|2024-10-24 07:54:10|109538.7|109513.7|109543.3|109518.3|109543.7|109518.7|109538.7|109513.7|19
1729756460000|2024-10-24 07:54:20|109542.9|109517.9|109531.2|109506.2|109542.9|109517.9|109528.8|109503.8|44
1729756470000|2024-10-24 07:54:30|109531.9|109506.9|109529.3|109504.3|109532.4|109507.4|109527|109502|27
1729756480000|2024-10-24 07:54:40|109530.4|109505.4|109533.5|109508.5|109533.5|109508.5|109530.4|109505.4|19
1729756490000|2024-10-24 07:54:50|109533.2|109508.2|109532.6|109507.6|109538.4|109513.4|109531|109506|25
1729756500000|2024-10-24 07:55:00|109533.7|109508.7|109532.2|109507.2|109533.7|109508.7|109528.3|109503.3|21
1729756510000|2024-10-24 07:55:10|109532.3|109507.3|109540.9|109515.9|109547.3|109522.3|109530.4|109505.4|26
1729756520000|2024-10-24 07:55:20|109541.6|109516.6|109510.7|109485.7|109542.5|109517.5|109510|109485|29
1729756530000|2024-10-24 07:55:30|109509.6|109484.6|109500.1|109475.1|109510.4|109485.4|109500.1|109475.1|26
1729756540000|2024-10-24 07:55:40|109499.8|109474.8|109499.4|109474.4|109503|109478|109493.3|109468.3|26
1729756550000|2024-10-24 07:55:50|109499.1|109474.1|109507.8|109482.8|109511.6|109486.6|109497|109472|22
1729756560000|2024-10-24 07:56:00|109507.6|109482.6|109513.4|109488.4|109515.9|109490.9|109507.6|109482.6|16
1729756570000|2024-10-24 07:56:10|109512.9|109487.9|109511.8|109486.8|109514.6|109489.6|109511.6|109486.6|11
1729756580000|2024-10-24 07:56:20|109512.4|109487.4|109511.9|109486.9|109516.1|109491.1|109507.3|109482.3|28
1729756590000|2024-10-24 07:56:30|109511|109486|109513.3|109488.3|109513.9|109488.9|109509.7|109484.7|16
1729756600000|2024-10-24 07:56:40|109512.6|109487.6|109502.6|109477.6|109512.6|109487.6|109502.6|109477.6|13
1729756610000|2024-10-24 07:56:50|109503.2|109478.2|109493.5|109468.5|109504.6|109479.6|109493.5|109468.5|23
1729756620000|2024-10-24 07:57:00|109493.6|109468.6|109493.3|109468.3|109493.7|109468.7|109493.3|109468.3|6
1729756630000|2024-10-24 07:57:10|109493.5|109468.5|109493.5|109468.5|109494.3|109469.3|109493.5|109468.5|4
1729756640000|2024-10-24 07:57:20|109493.7|109468.7|109501.5|109476.5|109501.7|109476.7|109493.7|109468.7|10
1729756650000|2024-10-24 07:57:30|109502.1|109477.1|109484.8|109459.8|109502.1|109477.1|109477.5|109452.5|39
1729756660000|2024-10-24 07:57:40|109485.5|109460.5|109509.3|109484.3|109517.6|109492.6|109483|109458|15
1729756670000|2024-10-24 07:57:50|109509.8|109484.8|109508.3|109483.3|109509.8|109484.8|109505.4|109480.4|24
1729756680000|2024-10-24 07:58:00|109504.6|109479.6|109505.9|109480.9|109506.3|109481.3|109502.5|109477.5|13
1729756690000|2024-10-24 07:58:10|109505.5|109480.5|109500.5|109475.5|109505.5|109480.5|109500.5|109475.5|10
1729756700000|2024-10-24 07:58:20|109501.8|109476.8|109499.4|109474.4|109501.8|109476.8|109497.3|109472.3|23
1729756710000|2024-10-24 07:58:30|109498.5|109473.5|109495.8|109470.8|109498.5|109473.5|109493.4|109468.4|32
1729756720000|2024-10-24 07:58:40|109495.7|109470.7|109474.4|109449.4|109498.3|109473.3|109474.1|109449.1|20
1729756730000|2024-10-24 07:58:50|109474.1|109449.1|109457.2|109432.2|109476.5|109451.5|109456.9|109431.9|50
1729756740000|2024-10-24 07:59:00|109456.9|109431.9|109465.7|109440.7|109466.9|109441.9|109456.6|109431.6|45
1729756750000|2024-10-24 07:59:10|109464.6|109439.6|109451.3|109426.3|109464.6|109439.6|109450.2|109425.2|38
1729756760000|2024-10-24 07:59:20|109450.8|109425.8|109445.4|109420.4|109453.3|109428.3|109444.4|109419.4|39
1729756770000|2024-10-24 07:59:30|109445.2|109420.2|109447.5|109422.5|109449.7|109424.7|109442.9|109417.9|36
1729756780000|2024-10-24 07:59:40|109447.1|109422.1|109459|109409|109468.2|109422.1|109444.1|109406.6|34
1729756790000|2024-10-24 07:59:50|109463|109413|109550.7|109350.7|109550.7|109413|109447.4|109336.2|32
1729756800000|2024-10-24 08:00:00|109547.9|109347.9|109469.3|109312.3|109562.2|109362.2|109469.3|109303.1|69
1729756810000|2024-10-24 08:00:10|109459.6|109314.4|109418.1|109368.1|109461|109372|109408.6|109314.3|39
1729756820000|2024-10-24 08:00:20|109418.7|109368.7|109418.1|109368.1|109420.8|109370.8|109416.5|109366.5|27
1729756830000|2024-10-24 08:00:30|109417.1|109367.1|109407.6|109357.6|109423.8|109373.8|109407.6|109357.6|38
1729756840000|2024-10-24 08:00:40|109408|109358|109410.2|109360.2|109419.6|109369.6|109405.5|109355.5|40
1729756850000|2024-10-24 08:00:50|109413.7|109363.7|109409|109359|109415.8|109365.8|109405.3|109355.3|37
1729756860000|2024-10-24 08:01:00|109409.4|109359.4|109399.7|109349.7|109410|109360|109389.1|109339.1|50
1729756870000|2024-10-24 08:01:10|109395.8|109345.8|109411.8|109361.8|109411.8|109361.8|109393.2|109343.2|29
1729756880000|2024-10-24 08:01:20|109410.4|109360.4|109421.2|109371.2|109421.4|109371.4|109409.8|109359.8|18
1729756890000|2024-10-24 08:01:30|109420.9|109370.9|109425.2|109375.2|109433.6|109383.6|109420.9|109370.9|39
1729756900000|2024-10-24 08:01:40|109425|109375|109426.8|109376.8|109428.7|109378.7|109424.9|109374.9|21
1729756910000|2024-10-24 08:01:50|109425.8|109375.8|109410.9|109360.9|109427.8|109377.8|109409.2|109359.2|43
1729756920000|2024-10-24 08:02:00|109411|109361|109370.1|109345.1|109411.3|109361.3|109369.5|109337.7|64
1729756930000|2024-10-24 08:02:10|109371.6|109346.6|109367.7|109342.7|109372|109347|109366.5|109341.5|36
1729756940000|2024-10-24 08:02:20|109367.9|109342.9|109363.3|109338.3|109371.3|109346.3|109362.1|109337.1|38
1729756950000|2024-10-24 08:02:30|109363|109338|109373.4|109348.4|109376.9|109351.9|109363|109338|28
1729756960000|2024-10-24 08:02:40|109374.6|109349.6|109364.4|109339.4|109374.6|109349.6|109362.9|109337.9|42
1729756970000|2024-10-24 08:02:50|109364.2|109339.2|109369.2|109344.2|109369.2|109344.2|109363.2|109338.2|32
1729756980000|2024-10-24 08:03:00|109369.3|109344.3|109365.2|109340.2|109370.1|109345.1|109358.6|109333.6|30
1729756990000|2024-10-24 08:03:10|109364.8|109339.8|109361.1|109336.1|109364.8|109339.8|109358.1|109333.1|33
1729757000000|2024-10-24 08:03:20|109359.7|109334.7|109376.2|109351.2|109377.3|109352.3|109356.8|109331.8|36
1729757010000|2024-10-24 08:03:30|109375.8|109350.8|109404.4|109379.4|109409.3|109384.3|109375.8|109350.8|42
1729757020000|2024-10-24 08:03:40|109407|109382|109406.7|109381.7|109411.2|109386.2|109405.7|109380.7|28
1729757030000|2024-10-24 08:03:50|109405.6|109380.6|109403.9|109378.9|109412.2|109387.2|109403.9|109378.9|24
1729757040000|2024-10-24 08:04:00|109404.2|109379.2|109424|109399|109426.9|109401.9|109398.8|109373.8|36
1729757050000|2024-10-24 08:04:10|109422.4|109397.4|109421|109396|109426.2|109401.2|109418.4|109393.4|35
1729757060000|2024-10-24 08:04:20|109420.4|109395.4|109423|109398|109425.6|109400.6|109417.4|109392.4|31
1729757070000|2024-10-24 08:04:30|109423.9|109398.9|109418.6|109393.6|109427.3|109402.3|109417.7|109392.7|35
1729757080000|2024-10-24 08:04:40|109419.6|109394.6|109421.2|109396.2|109421.5|109396.5|109416.3|109391.3|19
1729757090000|2024-10-24 08:04:50|109420.9|109395.9|109415.1|109390.1|109425.1|109400.1|109414.5|109389.5|36
1729757100000|2024-10-24 08:05:00|109415|109390|109411.6|109386.6|109418.2|109393.2|109410.4|109385.4|26
1729757110000|2024-10-24 08:05:10|109411.7|109386.7|109426.4|109401.4|109426.4|109401.4|109409.1|109384.1|33
1729757120000|2024-10-24 08:05:20|109427.3|109402.3|109444.5|109419.5|109447.3|109422.3|109426.8|109401.8|34
1729757130000|2024-10-24 08:05:30|109443.3|109418.3|109436.7|109411.7|109444.8|109419.8|109436.7|109411.7|34
1729757140000|2024-10-24 08:05:40|109436.3|109411.3|109436.7|109411.7|109440.2|109415.2|109434.3|109409.3|28
1729757150000|2024-10-24 08:05:50|109437|109412|109438.8|109413.8|109441|109416|109433.2|109408.2|33
1729757160000|2024-10-24 08:06:00|109437.5|109412.5|109433.5|109408.5|109440.5|109415.5|109433.5|109408.5|28
1729757170000|2024-10-24 08:06:10|109434.3|109409.3|109434.2|109409.2|109434.9|109409.9|109430.7|109405.7|27
1729757180000|2024-10-24 08:06:20|109434.3|109409.3|109441.8|109416.8|109442.7|109417.7|109434.3|109409.3|30
1729757190000|2024-10-24 08:06:30|109442.9|109417.9|109446.2|109421.2|109446.3|109421.3|109442.2|109417.2|26
1729757200000|2024-10-24 08:06:40|109444.5|109419.5|109479.5|109429.5|109485.2|109448.3|109442.6|109417.6|38
1729757210000|2024-10-24 08:06:50|109478.2|109428.2|109466.9|109441.9|109491.6|109441.9|109463.5|109426.5|39
1729757220000|2024-10-24 08:07:00|109466.8|109441.8|109496.7|109446.7|109497|109449.5|109462.2|109437.2|37
1729757230000|2024-10-24 08:07:10|109496.9|109446.9|109503.7|109453.7|109508.4|109458.4|109496.9|109446.9|23
1729757240000|2024-10-24 08:07:20|109503|109453|109503|109453|109503.2|109453.2|109502.5|109452.5|12
1729757250000|2024-10-24 08:07:30|109503.1|109453.1|109511.9|109461.9|109514|109464|109503.1|109453.1|23
1729757260000|2024-10-24 08:07:40|109511.6|109461.6|109505.3|109455.3|109512|109462|109502.6|109452.6|29
1729757270000|2024-10-24 08:07:50|109505.7|109455.7|109496.3|109471.3|109508.2|109476.9|109496.2|109454.2|26
1729757280000|2024-10-24 08:08:00|109495.9|109470.9|109481.4|109456.4|109496|109471|109481.4|109456.4|39
1729757290000|2024-10-24 08:08:10|109481.6|109456.6|109485|109460|109485.9|109460.9|109478.6|109453.6|25
1729757300000|2024-10-24 08:08:20|109485.7|109460.7|109482.6|109457.6|109488.9|109463.9|109475.2|109450.2|29
1729757310000|2024-10-24 08:08:30|109482.7|109457.7|109486.8|109461.8|109486.8|109461.8|109477.6|109452.6|26
1729757320000|2024-10-24 08:08:40|109487.1|109462.1|109490.8|109465.8|109490.8|109465.8|109486.6|109461.6|13
1729757330000|2024-10-24 08:08:50|109491.1|109466.1|109499.4|109474.4|109499.5|109474.5|109491.1|109466.1|23
1729757340000|2024-10-24 08:09:00|109499.6|109474.6|109496.2|109471.2|109500.2|109475.2|109494.5|109469.5|21
1729757350000|2024-10-24 08:09:10|109495.3|109470.3|109501.9|109476.9|109501.9|109476.9|109495|109470|21
1729757360000|2024-10-24 08:09:20|109501.1|109476.1|109514.4|109489.4|109514.4|109489.4|109501.1|109476.1|37
1729757370000|2024-10-24 08:09:30|109514.1|109489.1|109503.9|109478.9|109515.4|109490.4|109503.9|109478.9|23
1729757380000|2024-10-24 08:09:40|109503.3|109478.3|109509|109484|109509.8|109484.8|109502.1|109477.1|28
1729757390000|2024-10-24 08:09:50|109509.3|109484.3|109506|109481|109509.9|109484.9|109505.4|109480.4|20
1729757400000|2024-10-24 08:10:00|109505.9|109480.9|109513.9|109488.9|109514.1|109489.1|109505.8|109480.8|29
1729757410000|2024-10-24 08:10:10|109513.3|109488.3|109509.5|109484.5|109514.6|109489.6|109507.2|109482.2|21
1729757420000|2024-10-24 08:10:20|109509.7|109484.7|109514.7|109489.7|109524|109499|109509.7|109484.7|37
1729757430000|2024-10-24 08:10:30|109514.5|109489.5|109514.5|109489.5|109515.1|109490.1|109511.2|109486.2|30
1729757440000|2024-10-24 08:10:40|109514|109489|109520.8|109495.8|109521.7|109496.7|109514|109489|35
1729757450000|2024-10-24 08:10:50|109521.9|109496.9|109514.6|109489.6|109522.5|109497.5|109514.6|109489.6|28
1729757460000|2024-10-24 08:11:00|109514.3|109489.3|109511.8|109486.8|109515.2|109490.2|109507.1|109482.1|29
1729757470000|2024-10-24 08:11:10|109510.7|109485.7|109520.7|109495.7|109522|109497|109505.6|109480.6|38
1729757480000|2024-10-24 08:11:20|109520.6|109495.6|109511.1|109486.1|109520.6|109495.6|109505.7|109480.7|18
1729757490000|2024-10-24 08:11:30|109511.2|109486.2|109504.1|109479.1|109511.2|109486.2|109498.5|109473.5|22
1729757500000|2024-10-24 08:11:40|109503.8|109478.8|109498.4|109473.4|109503.8|109478.8|109498.2|109473.2|26
1729757510000|2024-10-24 08:11:50|109498.2|109473.2|109478.2|109453.2|109498.2|109473.2|109468.1|109443.1|28
1729757520000|2024-10-24 08:12:00|109478.6|109453.6|109486.5|109461.5|109489.1|109464.1|109477.3|109452.3|31
1729757530000|2024-10-24 08:12:10|109485.9|109460.9|109492.2|109467.2|109497.6|109472.6|109485.5|109460.5|20
1729757540000|2024-10-24 08:12:20|109491.9|109466.9|109501.5|109476.5|109501.5|109476.5|109491.4|109466.4|26
1729757550000|2024-10-24 08:12:30|109501.9|109476.9|109507.8|109482.8|109508.9|109483.9|109501.9|109476.9|26
1729757560000|2024-10-24 08:12:40|109507.4|109482.4|109502.6|109477.6|109507.4|109482.4|109502.6|109477.6|12
1729757570000|2024-10-24 08:12:50|109502.5|109477.5|109500.1|109475.1|109503|109478|109497.2|109472.2|24
1729757580000|2024-10-24 08:13:00|109500|109475|109504.5|109479.5|109505.6|109480.6|109499.1|109474.1|18
1729757590000|2024-10-24 08:13:10|109504.8|109479.8|109508.1|109483.1|109509.1|109484.1|109504.8|109479.8|20
1729757600000|2024-10-24 08:13:20|109508.4|109483.4|109518.2|109493.2|109518.2|109493.2|109507.2|109482.2|22
1729757610000|2024-10-24 08:13:30|109518.5|109493.5|109511.8|109486.8|109518.5|109493.5|109511.8|109486.8|19
1729757620000|2024-10-24 08:13:40|109511|109486|109511.4|109486.4|109512.6|109487.6|109505.8|109480.8|21
1729757630000|2024-10-24 08:13:50|109511.2|109486.2|109508.8|109483.8|109511.2|109486.2|109506.7|109481.7|21
1729757640000|2024-10-24 08:14:00|109509|109484|109494.9|109469.9|109509|109484|109494.9|109469.9|22
1729757650000|2024-10-24 08:14:10|109495.2|109470.2|109496.5|109471.5|109497.7|109472.7|109493.8|109468.8|21
1729757660000|2024-10-24 08:14:20|109496.3|109471.3|109493.8|109468.8|109496.3|109471.3|109489.7|109464.7|13
1729757670000|2024-10-24 08:14:30|109493.4|109468.4|109482.6|109457.6|109493.4|109468.4|109480.5|109455.5|27
1729757680000|2024-10-24 08:14:40|109486.8|109461.8|109483.7|109458.7|109488.3|109463.3|109483.7|109458.7|18
1729757690000|2024-10-24 08:14:50|109483.6|109458.6|109474.7|109449.7|109483.6|109458.6|109471.6|109446.6|26
1729757700000|2024-10-24 08:15:00|109475.1|109450.1|109454.3|109429.3|109475.4|109450.4|109453.8|109428.8|51
1729757710000|2024-10-24 08:15:10|109454.5|109429.5|109449.3|109424.3|109454.5|109429.5|109448.1|109423.1|30
1729757720000|2024-10-24 08:15:20|109445.7|109420.7|109455.1|109430.1|109455.1|109430.1|109439.6|109414.6|28
1729757730000|2024-10-24 08:15:30|109455.5|109430.5|109452.4|109427.4|109456.9|109431.9|109452.4|109427.4|22
1729757740000|2024-10-24 08:15:40|109451.7|109426.7|109445.7|109420.7|109451.7|109426.7|109445.6|109420.6|27
1729757750000|2024-10-24 08:15:50|109446.1|109421.1|109439.4|109414.4|109446.5|109421.5|109439.4|109414.4|25
1729757760000|2024-10-24 08:16:00|109438.9|109413.9|109442.3|109417.3|109444.1|109419.1|109438.9|109413.9|23
1729757770000|2024-10-24 08:16:10|109442.6|109417.6|109441|109416|109443.6|109418.6|109438|109413|24
1729757780000|2024-10-24 08:16:20|109441.6|109416.6|109437.5|109412.5|109442.6|109417.6|109437.4|109412.4|19
1729757790000|2024-10-24 08:16:30|109437.6|109412.6|109436.4|109411.4|109442.7|109417.7|109434.8|109409.8|25
1729757800000|2024-10-24 08:16:40|109440.1|109415.1|109448.4|109423.4|109449.2|109424.2|109438.9|109413.9|25
1729757810000|2024-10-24 08:16:50|109448.3|109423.3|109450.2|109425.2|109450.2|109425.2|109446|109421|19
1729757820000|2024-10-24 08:17:00|109450.3|109425.3|109444.9|109419.9|109452.8|109427.8|109442.2|109417.2|27
1729757830000|2024-10-24 08:17:10|109444.3|109419.3|109446.4|109421.4|109446.6|109421.6|109443.3|109418.3|16
1729757840000|2024-10-24 08:17:20|109446.2|109421.2|109452.9|109427.9|109457.3|109432.3|109446.2|109421.2|35
1729757850000|2024-10-24 08:17:30|109452.8|109427.8|109454.9|109429.9|109458.2|109433.2|109452.8|109427.8|18
1729757860000|2024-10-24 08:17:40|109454.2|109429.2|109451.9|109426.9|109454.2|109429.2|109451.6|109426.6|8
1729757870000|2024-10-24 08:17:50|109452.1|109427.1|109457.2|109432.2|109457.2|109432.2|109452.1|109427.1|17
1729757880000|2024-10-24 08:18:00|109457.1|109432.1|109456.5|109431.5|109461|109436|109456.4|109431.4|21
1729757890000|2024-10-24 08:18:10|109458.1|109433.1|109451.8|109426.8|109458.1|109433.1|109451.2|109426.2|26
1729757900000|2024-10-24 08:18:20|109451.9|109426.9|109448.5|109423.5|109451.9|109426.9|109447.7|109422.7|12
1729757910000|2024-10-24 08:18:30|109449.1|109424.1|109449.2|109424.2|109450|109425|109449.1|109424.1|10
1729757920000|2024-10-24 08:18:40|109449.3|109424.3|109441.7|109416.7|109449.3|109424.3|109441.4|109416.4|13
1729757930000|2024-10-24 08:18:50|109442.3|109417.3|109448.6|109423.6|109448.6|109423.6|109441.5|109416.5|27
1729757940000|2024-10-24 08:19:00|109448.9|109423.9|109448|109423|109449.1|109424.1|109448|109423|9
1729757950000|2024-10-24 08:19:10|109448.1|109423.1|109447.3|109422.3|109449.8|109424.8|109446.2|109421.2|13
1729757960000|2024-10-24 08:19:20|109446.7|109421.7|109448|109423|109448|109423|109446.6|109421.6|7
1729757970000|2024-10-24 08:19:30|109447.4|109422.4|109446.8|109421.8|109447.4|109422.4|109446.7|109421.7|9
1729757980000|2024-10-24 08:19:40|109446.6|109421.6|109478.2|109453.2|109479.9|109454.9|109446.6|109421.6|32
1729757990000|2024-10-24 08:19:50|109478.3|109453.3|109465.7|109440.7|109479.5|109454.5|109465.7|109440.7|25
1729758000000|2024-10-24 08:20:00|109465|109440|109464.5|109439.5|109465.4|109440.4|109460.9|109435.9|31
1729758010000|2024-10-24 08:20:10|109465.2|109440.2|109468.1|109443.1|109469.5|109444.5|109464.7|109439.7|25
1729758020000|2024-10-24 08:20:20|109468.4|109443.4|109466.9|109441.9|109471.1|109446.1|109466.8|109441.8|19
1729758030000|2024-10-24 08:20:30|109466.7|109441.7|109456|109431|109467.4|109442.4|109455.7|109430.7|23
1729758040000|2024-10-24 08:20:40|109455.7|109430.7|109456.6|109431.6|109458.6|109433.6|109454.8|109429.8|16
1729758050000|2024-10-24 08:20:50|109456.7|109431.7|109442.4|109417.4|109460.4|109435.4|109440.9|109415.9|31
1729758060000|2024-10-24 08:21:00|109443.1|109418.1|109438.4|109413.4|109443.2|109418.2|109436|109411|24
1729758070000|2024-10-24 08:21:10|109438.1|109413.1|109438.6|109413.6|109439.1|109414.1|109437.5|109412.5|13
1729758080000|2024-10-24 08:21:20|109438.3|109413.3|109428.5|109403.5|109438.3|109413.3|109424.3|109399.3|18
1729758090000|2024-10-24 08:21:30|109428.8|109403.8|109433.5|109408.5|109435|109410|109427.7|109402.7|23
1729758100000|2024-10-24 08:21:40|109432.9|109407.9|109436.5|109411.5|109436.5|109411.5|109432.4|109407.4|12
1729758110000|2024-10-24 08:21:50|109436|109411|109433.4|109408.4|109436|109411|109432.2|109407.2|14
1729758120000|2024-10-24 08:22:00|109433.7|109408.7|109436.2|109411.2|109436.2|109411.2|109433.7|109408.7|15
1729758130000|2024-10-24 08:22:10|109436.5|109411.5|109441.5|109416.5|109441.5|109416.5|109436.5|109411.5|7
1729758140000|2024-10-24 08:22:20|109442.2|109417.2|109442.9|109417.9|109443|109418|109442.2|109417.2|7
1729758150000|2024-10-24 08:22:30|109443.7|109418.7|109442.8|109417.8|109447.5|109422.5|109442|109417|22
1729758160000|2024-10-24 08:22:40|109445.4|109420.4|109456.8|109431.8|109458.1|109433.1|109445.4|109420.4|20
1729758170000|2024-10-24 08:22:50|109456.9|109431.9|109454.2|109429.2|109456.9|109431.9|109453.7|109428.7|10
1729758180000|2024-10-24 08:23:00|109453.9|109428.9|109452.6|109427.6|109454.1|109429.1|109443.6|109418.6|33
1729758190000|2024-10-24 08:23:10|109452.4|109427.4|109452.8|109427.8|109452.8|109427.8|109451.6|109426.6|8
1729758200000|2024-10-24 08:23:20|109452.1|109427.1|109451.6|109426.6|109452.1|109427.1|109451.1|109426.1|4
1729758210000|2024-10-24 08:23:30|109452|109427|109467.5|109442.5|109467.5|109442.5|109449|109424|17
1729758220000|2024-10-24 08:23:40|109467.8|109442.8|109469.9|109444.9|109473.4|109448.4|109461.9|109436.9|25
1729758230000|2024-10-24 08:23:50|109469.5|109444.5|109463.1|109438.1|109469.5|109444.5|109462.7|109437.7|15
1729758240000|2024-10-24 08:24:00|109463|109438|109466.4|109441.4|109467.5|109442.5|109462.6|109437.6|17
1729758250000|2024-10-24 08:24:10|109466.3|109441.3|109462.1|109437.1|109466.3|109441.3|109461.1|109436.1|15
1729758260000|2024-10-24 08:24:20|109462.4|109437.4|109459.9|109434.9|109462.4|109437.4|109459.7|109434.7|12
1729758270000|2024-10-24 08:24:30|109460|109435|109460.8|109435.8|109460.8|109435.8|109459.6|109434.6|11
1729758280000|2024-10-24 08:24:40|109460.9|109435.9|109461.6|109436.6|109463.7|109438.7|109459.6|109434.6|18
1729758290000|2024-10-24 08:24:50|109462.2|109437.2|109464.3|109439.3|109465.2|109440.2|109461.6|109436.6|21
1729758300000|2024-10-24 08:25:00|109470|109445|109475.3|109450.3|109475.5|109450.5|109470|109445|16
1729758310000|2024-10-24 08:25:10|109474.9|109449.9|109481.7|109456.7|109481.7|109456.7|109470.8|109445.8|24
1729758320000|2024-10-24 08:25:20|109482.4|109457.4|109487|109462|109487|109462|109482.4|109457.4|14
1729758330000|2024-10-24 08:25:30|109487.1|109462.1|109466.4|109441.4|109487.4|109462.4|109466.4|109441.4|17
1729758340000|2024-10-24 08:25:40|109466|109441|109449.5|109424.5|109466|109441|109449.2|109424.2|26
1729758350000|2024-10-24 08:25:50|109449.4|109424.4|109453.3|109428.3|109453.4|109428.4|109447.1|109422.1|24
1729758360000|2024-10-24 08:26:00|109453.2|109428.2|109453|109428|109453.2|109428.2|109447.3|109422.3|30
1729758370000|2024-10-24 08:26:10|109450.3|109425.3|109444.7|109419.7|109450.9|109425.9|109442.3|109417.3|29
1729758380000|2024-10-24 08:26:20|109445.3|109420.3|109443.4|109418.4|109445.9|109420.9|109441|109416|20
1729758390000|2024-10-24 08:26:30|109422.8|109397.8|109408.7|109383.7|109422.8|109397.8|109408.7|109383.7|37
1729758400000|2024-10-24 08:26:40|109409.5|109384.5|109397.4|109372.4|109414.4|109389.4|109397.4|109372.4|29
1729758410000|2024-10-24 08:26:50|109397.2|109372.2|109394.8|109369.8|109397.3|109372.3|109393.8|109368.8|21
1729758420000|2024-10-24 08:27:00|109394.9|109369.9|109394.7|109369.7|109396.5|109371.5|109391.2|109366.2|21
1729758430000|2024-10-24 08:27:10|109394.6|109369.6|109387.5|109362.5|109395.6|109370.6|109386.7|109361.7|20
1729758440000|2024-10-24 08:27:20|109386.7|109361.7|109384.3|109359.3|109386.9|109361.9|109384.3|109359.3|18
1729758450000|2024-10-24 08:27:30|109384.4|109359.4|109388.3|109363.3|109390.9|109365.9|109384.4|109359.4|22
1729758460000|2024-10-24 08:27:40|109388.4|109363.4|109383.7|109358.7|109389|109364|109383.7|109358.7|10
1729758470000|2024-10-24 08:27:50|109384.8|109359.8|109388.2|109363.2|109391.2|109366.2|109384.8|109359.8|25
1729758480000|2024-10-24 08:28:00|109388.5|109363.5|109405.2|109380.2|109407.7|109382.7|109388.5|109363.5|25
1729758490000|2024-10-24 08:28:10|109405.1|109380.1|109402.5|109377.5|109405.1|109380.1|109398.6|109373.6|17
1729758500000|2024-10-24 08:28:20|109402.3|109377.3|109400.4|109375.4|109402.3|109377.3|109398.5|109373.5|12
1729758510000|2024-10-24 08:28:30|109401.3|109376.3|109397.6|109372.6|109401.4|109376.4|109397.6|109372.6|12
1729758520000|2024-10-24 08:28:40|109397.4|109372.4|109399.9|109374.9|109399.9|109374.9|109396.6|109371.6|8
1729758530000|2024-10-24 08:28:50|109399.3|109374.3|109399.3|109374.3|109400.3|109375.3|109396.6|109371.6|14
1729758540000|2024-10-24 08:29:00|109399.6|109374.6|109425.8|109400.8|109441.5|109400.9|109399.5|109374.5|11
1729758550000|2024-10-24 08:29:10|109426.1|109401.1|109419.1|109394.1|109428.1|109403.1|109418.5|109393.5|28
1729758560000|2024-10-24 08:29:20|109419.3|109394.3|109412.1|109387.1|109419.3|109394.3|109410.4|109385.4|9
1729758570000|2024-10-24 08:29:30|109411.4|109386.4|109403.6|109378.6|109411.4|109386.4|109397.8|109372.8|26
1729758580000|2024-10-24 08:29:40|109403.9|109378.9|109422.3|109397.3|109422.3|109397.3|109403.9|109378.9|41
1729758590000|2024-10-24 08:29:50|109419.6|109394.6|109422.1|109397.1|109424.5|109399.5|109418.3|109393.3|27
1729758600000|2024-10-24 08:30:00|109427.2|109402.2|109423|109398|109433.8|109408.8|109407.7|109382.7|56
1729758610000|2024-10-24 08:30:10|109421.7|109396.7|109412.4|109387.4|109426|109401|109408.5|109383.5|36
1729758620000|2024-10-24 08:30:20|109411.3|109386.3|109405.6|109380.6|109416.5|109391.5|109404.9|109379.9|36
1729758630000|2024-10-24 08:30:30|109404.9|109379.9|109399.6|109374.6|109406.9|109381.9|109398.2|109373.2|35
1729758640000|2024-10-24 08:30:40|109399.3|109374.3|109396.9|109371.9|109401.3|109376.3|109393.9|109368.9|32
1729758650000|2024-10-24 08:30:50|109396.4|109371.4|109376.6|109351.6|109396.4|109371.4|109371.6|109346.6|36
1729758660000|2024-10-24 08:31:00|109375.1|109350.1|109378.5|109353.5|109381.7|109356.7|109372.6|109347.6|29
1729758670000|2024-10-24 08:31:10|109378.4|109353.4|109378.8|109353.8|109384.5|109359.5|109377.3|109352.3|31
1729758680000|2024-10-24 08:31:20|109379|109354|109389.7|109364.7|109390.6|109365.6|109378.7|109353.7|27
1729758690000|2024-10-24 08:31:30|109389|109364|109382.2|109357.2|109389.8|109364.8|109382.2|109357.2|19
1729758700000|2024-10-24 08:31:40|109382.7|109357.7|109387.8|109362.8|109396.1|109371.1|109382.7|109357.7|23
1729758710000|2024-10-24 08:31:50|109388|109363|109369.6|109344.6|109389.7|109364.7|109364.1|109339.1|29
1729758720000|2024-10-24 08:32:00|109370|109345|109368.6|109343.6|109370|109345|109360.4|109335.4|34
1729758730000|2024-10-24 08:32:10|109369|109344|109371.2|109346.2|109377.1|109352.1|109369|109344|35
1729758740000|2024-10-24 08:32:20|109370.4|109345.4|109370.3|109345.3|109374.9|109349.9|109367.5|109342.5|37
1729758750000|2024-10-24 08:32:30|109369.9|109344.9|109372.1|109347.1|109375|109350|109369.9|109344.9|25
1729758760000|2024-10-24 08:32:40|109372.3|109347.3|109353.8|109328.8|109372.3|109347.3|109344.5|109319.5|34
1729758770000|2024-10-24 08:32:50|109359.6|109334.6|109353.9|109328.9|109362.7|109337.7|109349.5|109324.5|31
1729758780000|2024-10-24 08:33:00|109354.6|109329.6|109362.8|109337.8|109364.8|109339.8|109354.6|109329.6|32
1729758790000|2024-10-24 08:33:10|109354.2|109329.2|109349.4|109324.4|109354.2|109329.2|109338.4|109313.4|48
1729758800000|2024-10-24 08:33:20|109349.2|109324.2|109347.2|109322.2|109352.2|109327.2|109346.6|109321.6|20
1729758810000|2024-10-24 08:33:30|109347.6|109322.6|109328.9|109303.9|109350.2|109325.2|109328.8|109303.8|31
1729758820000|2024-10-24 08:33:40|109334.3|109309.3|109360.6|109335.6|109360.6|109335.6|109334.3|109309.3|45
1729758830000|2024-10-24 08:33:50|109361.2|109336.2|109346.8|109321.8|109367.1|109342.1|109346.8|109321.8|42
1729758840000|2024-10-24 08:34:00|109349.2|109324.2|109363.1|109338.1|109365.1|109340.1|109349.2|109324.2|29
1729758850000|2024-10-24 08:34:10|109362.9|109337.9|109368.9|109343.9|109369.1|109344.1|109362.9|109337.9|25
1729758860000|2024-10-24 08:34:20|109369.5|109344.5|109359.3|109334.3|109369.5|109344.5|109359.3|109334.3|18
1729758870000|2024-10-24 08:34:30|109359|109334|109336.9|109311.9|109359|109334|109336.9|109311.9|20
1729758880000|2024-10-24 08:34:40|109337.9|109312.9|109338.5|109313.5|109338.5|109313.5|109336.1|109311.1|17
1729758890000|2024-10-24 08:34:50|109339.1|109314.1|109334.1|109309.1|109339.1|109314.1|109334.1|109309.1|16
1729758900000|2024-10-24 08:35:00|109334.6|109309.6|109338.8|109313.8|109340.4|109315.4|109332.7|109307.7|35
1729758910000|2024-10-24 08:35:10|109338.7|109313.7|109330.8|109305.8|109338.9|109313.9|109329.8|109304.8|31
1729758920000|2024-10-24 08:35:20|109329.6|109304.6|109336.7|109311.7|109336.7|109311.7|109326.4|109301.4|33
1729758930000|2024-10-24 08:35:30|109336.8|109311.8|109343.1|109318.1|109343.1|109318.1|109336.4|109311.4|24
1729758940000|2024-10-24 08:35:40|109343.2|109318.2|109346.6|109321.6|109350.5|109325.5|109342.6|109317.6|25
1729758950000|2024-10-24 08:35:50|109346.7|109321.7|109346|109321|109346.8|109321.8|109344.3|109319.3|19
1729758960000|2024-10-24 08:36:00|109345.9|109320.9|109345.2|109320.2|109348.6|109323.6|109345.2|109320.2|23
1729758970000|2024-10-24 08:36:10|109344.1|109319.1|109346.2|109321.2|109346.6|109321.6|109339.3|109314.3|20
1729758980000|2024-10-24 08:36:20|109346.3|109321.3|109348.8|109323.8|109349.7|109324.7|109346|109321|14
1729758990000|2024-10-24 08:36:30|109348.4|109323.4|109347.1|109322.1|109350.6|109325.6|109346.5|109321.5|15
1729759000000|2024-10-24 08:36:40|109347|109322|109342.1|109317.1|109350.5|109325.5|109342.1|109317.1|23
1729759010000|2024-10-24 08:36:50|109341.6|109316.6|109336.7|109311.7|109346|109321|109335.6|109310.6|20
1729759020000|2024-10-24 08:37:00|109336.8|109311.8|109303|109278|109336.8|109311.8|109303|109278|37
1729759030000|2024-10-24 08:37:10|109303.1|109278.1|109298.1|109273.1|109304|109279|109296.7|109271.7|11
1729759040000|2024-10-24 08:37:20|109298.9|109273.9|109295.3|109270.3|109302.9|109277.9|109295.3|109270.3|14
1729759050000|2024-10-24 08:37:30|109292.2|109267.2|109302.3|109277.3|109302.5|109277.5|109292.2|109267.2|17
1729759060000|2024-10-24 08:37:40|109302|109277|109306.6|109281.6|109306.6|109281.6|109301.3|109276.3|10
1729759070000|2024-10-24 08:37:50|109309|109284|109306|109281|109309.5|109284.5|109306|109281|19
1729759080000|2024-10-24 08:38:00|109305.4|109280.4|109306.2|109281.2|109306.4|109281.4|109303.1|109278.1|10
1729759090000|2024-10-24 08:38:10|109306.7|109281.7|109309.8|109284.8|109311|109286|109306.7|109281.7|12
1729759100000|2024-10-24 08:38:20|109309.3|109284.3|109310.9|109285.9|109312.3|109287.3|109308.7|109283.7|14
1729759110000|2024-10-24 08:38:30|109314.3|109289.3|109331.5|109306.5|109353.6|109318|109314.3|109289.3|40
1729759120000|2024-10-24 08:38:40|109331.6|109306.6|109339.1|109314.1|109341.3|109316.3|109331.1|109306.1|23
1729759130000|2024-10-24 08:38:50|109338.6|109313.6|109335.7|109310.7|109340.6|109315.6|109335.7|109310.7|19
1729759140000|2024-10-24 08:39:00|109336.1|109311.1|109331.1|109306.1|109337.2|109312.2|109331.1|109306.1|18
1729759150000|2024-10-24 08:39:10|109331.2|109306.2|109327.9|109302.9|109332.4|109307.4|109323.2|109298.2|20
1729759160000|2024-10-24 08:39:20|109328.6|109303.6|109331.1|109306.1|109332.2|109307.2|109328.3|109303.3|17
1729759170000|2024-10-24 08:39:30|109331.4|109306.4|109329.7|109304.7|109334.9|109309.9|109329.7|109304.7|22
1729759180000|2024-10-24 08:39:40|109329.6|109304.6|109330.4|109305.4|109330.8|109305.8|109326.6|109301.6|16
1729759190000|2024-10-24 08:39:50|109330.5|109305.5|109328.9|109303.9|109330.5|109305.5|109328.9|109303.9|19
1729759200000|2024-10-24 08:40:00|109329.2|109304.2|109330.4|109305.4|109331|109306|109329.2|109304.2|16
1729759210000|2024-10-24 08:40:10|109330.5|109305.5|109331.7|109306.7|109331.7|109306.7|109330.4|109305.4|8
1729759220000|2024-10-24 08:40:20|109331.1|109306.1|109327.3|109302.3|109331.1|109306.1|109323.8|109298.8|17
1729759230000|2024-10-24 08:40:30|109326.6|109301.6|109326.5|109301.5|109327.2|109302.2|109326.5|109301.5|7
1729759240000|2024-10-24 08:40:40|109326.6|109301.6|109318.6|109293.6|109326.6|109301.6|109318.6|109293.6|24
1729759250000|2024-10-24 08:40:50|109319|109294|109323.4|109298.4|109323.4|109298.4|109318.1|109293.1|13
1729759260000|2024-10-24 08:41:00|109323.5|109298.5|109329.3|109304.3|109330.9|109305.9|109323.5|109298.5|18
1729759270000|2024-10-24 08:41:10|109329.4|109304.4|109323.4|109298.4|109330.7|109305.7|109323.4|109298.4|20
1729759280000|2024-10-24 08:41:20|109323.5|109298.5|109327.4|109302.4|109327.4|109302.4|109322.4|109297.4|16
1729759290000|2024-10-24 08:41:30|109327|109302|109327.5|109302.5|109327.5|109302.5|109323.3|109298.3|17
1729759300000|2024-10-24 08:41:40|109327.6|109302.6|109336.3|109311.3|109337.7|109312.7|109325.4|109300.4|30
1729759310000|2024-10-24 08:41:50|109336.6|109311.6|109335.5|109310.5|109337.8|109312.8|109335|109310|17
1729759320000|2024-10-24 08:42:00|109335.4|109310.4|109337.3|109312.3|109338.8|109313.8|109334.2|109309.2|11
1729759330000|2024-10-24 08:42:10|109337.1|109312.1|109333.4|109308.4|109342.7|109317.7|109329.8|109304.8|21
1729759340000|2024-10-24 08:42:20|109333.8|109308.8|109336.3|109311.3|109336.3|109311.3|109333.1|109308.1|20
1729759350000|2024-10-24 08:42:30|109335.8|109310.8|109335.4|109310.4|109336.4|109311.4|109334.4|109309.4|13
1729759360000|2024-10-24 08:42:40|109335.3|109310.3|109335|109310|109335.3|109310.3|109335|109310|3
1729759370000|2024-10-24 08:42:50|109335.1|109310.1|109339|109314|109340|109315|109330|109305|22
1729759380000|2024-10-24 08:43:00|109338.9|109313.9|109342.1|109317.1|109342.1|109317.1|109337.8|109312.8|15
1729759390000|2024-10-24 08:43:10|109342.2|109317.2|109341.2|109316.2|109342.5|109317.5|109340.3|109315.3|16
1729759400000|2024-10-24 08:43:20|109341|109316|109337.3|109312.3|109342.5|109317.5|109337.3|109312.3|14
1729759410000|2024-10-24 08:43:30|109337.6|109312.6|109326|109301|109337.6|109312.6|109324.6|109299.6|20
1729759420000|2024-10-24 08:43:40|109326.2|109301.2|109327.5|109302.5|109327.5|109302.5|109326.2|109301.2|7
1729759430000|2024-10-24 08:43:50|109327.4|109302.4|109332.1|109307.1|109333.2|109308.2|109327.4|109302.4|17
1729759440000|2024-10-24 08:44:00|109332|109307|109336.1|109311.1|109336.7|109311.7|109332|109307|17
1729759450000|2024-10-24 08:44:10|109336.3|109311.3|109337.5|109312.5|109338.1|109313.1|109335.7|109310.7|9
1729759460000|2024-10-24 08:44:20|109337.9|109312.9|109336.3|109311.3|109337.9|109312.9|109335.6|109310.6|15
1729759470000|2024-10-24 08:44:30|109337.1|109312.1|109333.5|109308.5|109339.1|109314.1|109332.8|109307.8|18
1729759480000|2024-10-24 08:44:40|109336.3|109311.3|109337.1|109312.1|109337.1|109312.1|109335.4|109310.4|15
1729759490000|2024-10-24 08:44:50|109337.2|109312.2|109338|109313|109338.3|109313.3|109337.2|109312.2|20
1729759500000|2024-10-24 08:45:00|109338.7|109313.7|109342.3|109317.3|109342.9|109317.9|109336.9|109311.9|11
1729759510000|2024-10-24 08:45:10|109341.8|109316.8|109344.2|109319.2|109344.5|109319.5|109340.6|109315.6|19
1729759520000|2024-10-24 08:45:20|109344.1|109319.1|109338.3|109313.3|109344.1|109319.1|109338.2|109313.2|12
1729759530000|2024-10-24 08:45:30|109338.1|109313.1|109339.1|109314.1|109339.1|109314.1|109337.3|109312.3|17
1729759540000|2024-10-24 08:45:40|109339.3|109314.3|109367.7|109342.7|109379|109343|109339.3|109314.3|22
1729759550000|2024-10-24 08:45:50|109367.6|109342.6|109365.2|109340.2|109370.5|109345.5|109365.2|109340.2|17
1729759560000|2024-10-24 08:46:00|109362.3|109337.3|109343.4|109318.4|109362.3|109337.3|109343.2|109318.2|31
1729759570000|2024-10-24 08:46:10|109342.7|109317.7|109351.1|109326.1|109355.1|109330.1|109342.6|109317.6|24
1729759580000|2024-10-24 08:46:20|109351.2|109326.2|109365.5|109340.5|109365.5|109340.5|109351.2|109326.2|19
1729759590000|2024-10-24 08:46:30|109365.6|109340.6|109367.9|109342.9|109368.9|109343.9|109365.6|109340.6|15
1729759600000|2024-10-24 08:46:40|109368.8|109343.8|109371.2|109346.2|109377.2|109352.2|109367.7|109342.7|28
1729759610000|2024-10-24 08:46:50|109370.6|109345.6|109366.6|109341.6|109370.6|109345.6|109366.6|109341.6|21
1729759620000|2024-10-24 08:47:00|109365.9|109340.9|109365.6|109340.6|109367.1|109342.1|109364|109339|17
1729759630000|2024-10-24 08:47:10|109364.3|109339.3|109363.9|109338.9|109364.4|109339.4|109363.6|109338.6|10
1729759640000|2024-10-24 08:47:20|109364.1|109339.1|109365.7|109340.7|109365.7|109340.7|109364.1|109339.1|14
1729759650000|2024-10-24 08:47:30|109365.8|109340.8|109364.5|109339.5|109365.8|109340.8|109364.1|109339.1|7
1729759660000|2024-10-24 08:47:40|109365.3|109340.3|109367.4|109342.4|109367.9|109342.9|109365.3|109340.3|13
1729759670000|2024-10-24 08:47:50|109367|109342|109368.5|109343.5|109368.5|109343.5|109365.2|109340.2|13
1729759680000|2024-10-24 08:48:00|109368.7|109343.7|109370.3|109345.3|109370.8|109345.8|109368.7|109343.7|14
1729759690000|2024-10-24 08:48:10|109370.6|109345.6|109370.4|109345.4|109372.2|109347.2|109369.9|109344.9|18
1729759700000|2024-10-24 08:48:20|109369.9|109344.9|109360.3|109335.3|109369.9|109344.9|109355.9|109330.9|29
1729759710000|2024-10-24 08:48:30|109360.5|109335.5|109360|109335|109360.5|109335.5|109359|109334|10
1729759720000|2024-10-24 08:48:40|109360.7|109335.7|109353.6|109328.6|109361.5|109336.5|109353.6|109328.6|23
1729759730000|2024-10-24 08:48:50|109353.7|109328.7|109370.9|109345.9|109370.9|109345.9|109353.7|109328.7|23
1729759740000|2024-10-24 08:49:00|109371.1|109346.1|109370|109345|109371.1|109346.1|109366.1|109341.1|24
1729759750000|2024-10-24 08:49:10|109369.8|109344.8|109368.4|109343.4|109370.8|109345.8|109367.9|109342.9|19
1729759760000|2024-10-24 08:49:20|109368.2|109343.2|109367.7|109342.7|109371.3|109346.3|109367.4|109342.4|18
1729759770000|2024-10-24 08:49:30|109367.5|109342.5|109355.3|109330.3|109368.1|109343.1|109355.3|109330.3|14
1729759780000|2024-10-24 08:49:40|109355|109330|109356.4|109331.4|109357.5|109332.5|109355|109330|18
1729759790000|2024-10-24 08:49:50|109357.2|109332.2|109364|109339|109367.8|109342.8|109351.1|109326.1|32
1729759800000|2024-10-24 08:50:00|109363.7|109338.7|109366.9|109341.9|109367.3|109342.3|109363.7|109338.7|28
1729759810000|2024-10-24 08:50:10|109367.1|109342.1|109367.2|109342.2|109367.5|109342.5|109366.8|109341.8|11
1729759820000|2024-10-24 08:50:20|109367.1|109342.1|109367.3|109342.3|109369.4|109344.4|109366.7|109341.7|16
1729759830000|2024-10-24 08:50:30|109367|109342|109362.9|109337.9|109368.7|109343.7|109362.9|109337.9|15
1729759840000|2024-10-24 08:50:40|109364|109339|109365.7|109340.7|109365.7|109340.7|109360.6|109335.6|16
1729759850000|2024-10-24 08:50:50|109365.6|109340.6|109376.3|109351.3|109378.7|109353.7|109365.4|109340.4|18
1729759860000|2024-10-24 08:51:00|109376.5|109351.5|109364.4|109339.4|109382.3|109357.3|109354.3|109329.3|25
1729759870000|2024-10-24 08:51:10|109364.7|109339.7|109389.5|109364.5|109389.5|109364.5|109363.5|109338.5|45
1729759880000|2024-10-24 08:51:20|109390.4|109365.4|109397.9|109372.9|109398.4|109373.4|109387.8|109362.8|18
1729759890000|2024-10-24 08:51:30|109397.6|109372.6|109385.7|109360.7|109397.6|109372.6|109385.7|109360.7|26
1729759900000|2024-10-24 08:51:40|109385|109360|109372.1|109347.1|109385|109360|109372.1|109347.1|26
1729759910000|2024-10-24 08:51:50|109371.3|109346.3|109376.2|109351.2|109378.7|109353.7|109371.3|109346.3|24
1729759920000|2024-10-24 08:52:00|109376.1|109351.1|109359|109334|109376.2|109351.2|109356.5|109331.5|28
1729759930000|2024-10-24 08:52:10|109360.4|109335.4|109345.2|109320.2|109360.7|109335.7|109341.4|109316.4|42
1729759940000|2024-10-24 08:52:20|109345.6|109320.6|109349.5|109324.5|109349.6|109324.6|109345.2|109320.2|16
1729759950000|2024-10-24 08:52:30|109349|109324|109339.8|109314.8|109349|109324|109333.6|109308.6|29
1729759960000|2024-10-24 08:52:40|109335.6|109310.6|109323.3|109298.3|109336.1|109311.1|109323.2|109298.2|34
1729759970000|2024-10-24 08:52:50|109323.2|109298.2|109323.5|109298.5|109327.7|109302.7|109322.8|109297.8|30
1729759980000|2024-10-24 08:53:00|109322.4|109297.4|109317.4|109292.4|109324.9|109299.9|109317.4|109292.4|23
1729759990000|2024-10-24 08:53:10|109317|109292|109306.4|109281.4|109320.3|109295.3|109306.4|109281.4|22
1729760000000|2024-10-24 08:53:20|109305.9|109280.9|109303.3|109278.3|109305.9|109280.9|109301.4|109276.4|24
1729760010000|2024-10-24 08:53:30|109303.4|109278.4|109304|109279|109306.2|109281.2|109301.7|109276.7|26
1729760020000|2024-10-24 08:53:40|109304.8|109279.8|109302.1|109277.1|109305.7|109280.7|109302.1|109277.1|15
1729760030000|2024-10-24 08:53:50|109301.8|109276.8|109290.9|109265.9|109301.9|109276.9|109290.9|109265.9|35
1729760040000|2024-10-24 08:54:00|109290.1|109265.1|109288.2|109263.2|109293.7|109268.7|109288.2|109263.2|21
1729760050000|2024-10-24 08:54:10|109288.5|109263.5|109296.3|109271.3|109300.1|109275.1|109288.5|109263.5|22
1729760060000|2024-10-24 08:54:20|109296.1|109271.1|109298.3|109273.3|109299.3|109274.3|109295.5|109270.5|24
1729760070000|2024-10-24 08:54:30|109298.4|109273.4|109293|109268|109298.4|109273.4|109287.8|109262.8|27
1729760080000|2024-10-24 08:54:40|109292.7|109267.7|109290.8|109265.8|109294.6|109269.6|109288.8|109263.8|25
1729760090000|2024-10-24 08:54:50|109290.3|109265.3|109284.9|109259.9|109290.3|109265.3|109284.6|109259.6|25
1729760100000|2024-10-24 08:55:00|109284.6|109259.6|109288.5|109263.5|109290.7|109265.7|109281.4|109256.4|22
1729760110000|2024-10-24 08:55:10|109288.4|109263.4|109289.9|109264.9|109290.6|109265.6|109285.5|109260.5|17
1729760120000|2024-10-24 08:55:20|109289.2|109264.2|109291.4|109266.4|109291.8|109266.8|109283.5|109258.5|24
1729760130000|2024-10-24 08:55:30|109291.5|109266.5|109290|109265|109292.7|109267.7|109290|109265|11
1729760140000|2024-10-24 08:55:40|109290.2|109265.2|109299.2|109274.2|109299.2|109274.2|109288.3|109263.3|20
1729760150000|2024-10-24 08:55:50|109298.5|109273.5|109301.3|109276.3|109301.7|109276.7|109298.2|109273.2|19
1729760160000|2024-10-24 08:56:00|109300.5|109275.5|109292.7|109267.7|109300.5|109275.5|109292.7|109267.7|27
1729760170000|2024-10-24 08:56:10|109293.1|109268.1|109291.8|109266.8|109297.8|109272.8|109291.1|109266.1|23
1729760180000|2024-10-24 08:56:20|109291.3|109266.3|109290.6|109265.6|109292.5|109267.5|109289.2|109264.2|16
1729760190000|2024-10-24 08:56:30|109290.7|109265.7|109291.3|109266.3|109295.3|109270.3|109290.6|109265.6|25
1729760200000|2024-10-24 08:56:40|109292.7|109267.7|109308|109283|109308.6|109283.6|109292.7|109267.7|37
1729760210000|2024-10-24 08:56:50|109308.1|109283.1|109302.1|109277.1|109308.1|109283.1|109302.1|109277.1|22
1729760220000|2024-10-24 08:57:00|109302.6|109277.6|109304.5|109279.5|109304.5|109279.5|109300.5|109275.5|21
1729760230000|2024-10-24 08:57:10|109304.1|109279.1|109303.1|109278.1|109305|109280|109303.1|109278.1|9
1729760240000|2024-10-24 08:57:20|109303|109278|109311.8|109286.8|109312.5|109287.5|109302.5|109277.5|14
1729760250000|2024-10-24 08:57:30|109312.5|109287.5|109344.2|109294.2|109344.4|109299.1|109312.3|109287.3|32
1729760260000|2024-10-24 08:57:40|109343.3|109293.3|109333.8|109308.8|109343.3|109313.7|109327.3|109287.9|27
1729760270000|2024-10-24 08:57:50|109333.6|109308.6|109336.3|109311.3|109336.3|109311.3|109333.4|109308.4|21
1729760280000|2024-10-24 08:58:00|109337.2|109312.2|109340.4|109315.4|109340.4|109315.4|109337.2|109312.2|24
1729760290000|2024-10-24 08:58:10|109340.7|109315.7|109328.7|109303.7|109340.7|109315.7|109328.7|109303.7|17
1729760300000|2024-10-24 08:58:20|109329|109304|109330.2|109305.2|109333.4|109308.4|109329|109304|25
1729760310000|2024-10-24 08:58:30|109330.4|109305.4|109329.1|109304.1|109332.6|109307.6|109329.1|109304.1|19
1729760320000|2024-10-24 08:58:40|109329.6|109304.6|109329.7|109304.7|109330.3|109305.3|109326.2|109301.2|23
1729760330000|2024-10-24 08:58:50|109329.2|109304.2|109329.1|109304.1|109329.4|109304.4|109328.1|109303.1|14
1729760340000|2024-10-24 08:59:00|109328.8|109303.8|109325.6|109300.6|109331.1|109306.1|109324.4|109299.4|24
1729760350000|2024-10-24 08:59:10|109325.4|109300.4|109326.1|109301.1|109326.1|109301.1|109324.4|109299.4|18
1729760360000|2024-10-24 08:59:20|109326.2|109301.2|109326.6|109301.6|109327.3|109302.3|109326.2|109301.2|15
1729760370000|2024-10-24 08:59:30|109326.4|109301.4|109326.6|109301.6|109326.6|109301.6|109325|109300|19
1729760380000|2024-10-24 08:59:40|109326.8|109301.8|109330|109305|109330|109305|109326.8|109301.8|16
1729760390000|2024-10-24 08:59:50|109330.2|109305.2|109332.1|109307.1|109332.7|109307.7|109330.2|109305.2|14
1729760400000|2024-10-24 09:00:00|109332.3|109307.3|109342.9|109317.9|109342.9|109317.9|109332.3|109307.3|30
1729760410000|2024-10-24 09:00:10|109342.8|109317.8|109340.3|109315.3|109342.8|109317.8|109338.6|109313.6|14
1729760420000|2024-10-24 09:00:20|109340.4|109315.4|109334.9|109309.9|109340.6|109315.6|109334.9|109309.9|12
1729760430000|2024-10-24 09:00:30|109332.6|109307.6|109345.4|109320.4|109345.4|109320.4|109332.2|109307.2|27
1729760440000|2024-10-24 09:00:40|109346.7|109321.7|109340.2|109315.2|109353|109328|109340.2|109315.2|29
1729760450000|2024-10-24 09:00:50|109339.9|109314.9|109339.4|109314.4|109343.7|109318.7|109337.3|109312.3|21
1729760460000|2024-10-24 09:01:00|109339.6|109314.6|109348.7|109323.7|109348.9|109323.9|109339.6|109314.6|23
1729760470000|2024-10-24 09:01:10|109348.1|109323.1|109338.1|109313.1|109348.1|109323.1|109337.8|109312.8|17
1729760480000|2024-10-24 09:01:20|109339|109314|109339.8|109314.8|109343.9|109318.9|109338.8|109313.8|21
1729760490000|2024-10-24 09:01:30|109339.7|109314.7|109337.5|109312.5|109341.1|109316.1|109336.9|109311.9|20
1729760500000|2024-10-24 09:01:40|109337.7|109312.7|109338.6|109313.6|109339.8|109314.8|109337|109312|14
1729760510000|2024-10-24 09:01:50|109338.7|109313.7|109340.9|109315.9|109346.6|109321.6|109334.5|109309.5|27
1729760520000|2024-10-24 09:02:00|109341.2|109316.2|109346.6|109321.6|109346.6|109321.6|109338.1|109313.1|14
1729760530000|2024-10-24 09:02:10|109346.2|109321.2|109344.3|109319.3|109346.6|109321.6|109343.1|109318.1|20
1729760540000|2024-10-24 09:02:20|109344.2|109319.2|109337.1|109312.1|109344.4|109319.4|109337.1|109312.1|22
1729760550000|2024-10-24 09:02:30|109337.3|109312.3|109334.3|109309.3|109340.3|109315.3|109334.2|109309.2|24
1729760560000|2024-10-24 09:02:40|109334.2|109309.2|109316.7|109291.7|109334.2|109309.2|109316.7|109291.7|21
1729760570000|2024-10-24 09:02:50|109316.3|109291.3|109331.5|109306.5|109331.5|109306.5|109313.7|109288.7|13
1729760580000|2024-10-24 09:03:00|109333.5|109308.5|109333.9|109308.9|109334.7|109309.7|109333.5|109308.5|9
1729760590000|2024-10-24 09:03:10|109334|109309|109329.1|109304.1|109339.1|109314.1|109328.7|109303.7|20
1729760600000|2024-10-24 09:03:20|109328.2|109303.2|109317.2|109292.2|109328.3|109303.3|109315.4|109290.4|18
1729760610000|2024-10-24 09:03:30|109317.3|109292.3|109314.7|109289.7|109317.3|109292.3|109314.7|109289.7|13
1729760620000|2024-10-24 09:03:40|109314.8|109289.8|109312.5|109287.5|109317.6|109292.6|109312.5|109287.5|20
1729760630000|2024-10-24 09:03:50|109312|109287|109312.1|109287.1|109313.6|109288.6|109311.1|109286.1|17
1729760640000|2024-10-24 09:04:00|109312.5|109287.5|109309.2|109284.2|109313.3|109288.3|109309.2|109284.2|17
1729760650000|2024-10-24 09:04:10|109309.3|109284.3|109307.6|109282.6|109309.3|109284.3|109307.4|109282.4|14
1729760660000|2024-10-24 09:04:20|109307.4|109282.4|109304.1|109279.1|109307.4|109282.4|109303.2|109278.2|16
1729760670000|2024-10-24 09:04:30|109304.2|109279.2|109298.8|109273.8|109305|109280|109296.4|109271.4|24
1729760680000|2024-10-24 09:04:40|109298.6|109273.6|109317.3|109292.3|109317.3|109292.3|109298.6|109273.6|22
1729760690000|2024-10-24 09:04:50|109317.2|109292.2|109329.5|109304.5|109329.6|109304.6|109317|109292|23
1729760700000|2024-10-24 09:05:00|109329.1|109304.1|109329.2|109304.2|109338.5|109313.5|109323.1|109298.1|27
1729760710000|2024-10-24 09:05:10|109331.6|109306.6|109317.2|109292.2|109331.6|109306.6|109316|109291|13
1729760720000|2024-10-24 09:05:20|109316.5|109291.5|109324.8|109299.8|109324.8|109299.8|109313.7|109288.7|17
1729760730000|2024-10-24 09:05:30|109325.3|109300.3|109326.5|109301.5|109329.6|109304.6|109325.3|109300.3|20
1729760740000|2024-10-24 09:05:40|109326.6|109301.6|109327.2|109302.2|109327.6|109302.6|109323.2|109298.2|12
1729760750000|2024-10-24 09:05:50|109327.7|109302.7|109325|109300|109327.8|109302.8|109324.3|109299.3|16
1729760760000|2024-10-24 09:06:00|109325.3|109300.3|109324.5|109299.5|109325.9|109300.9|109324.5|109299.5|11
1729760770000|2024-10-24 09:06:10|109324.6|109299.6|109320.3|109295.3|109325.4|109300.4|109314.3|109289.3|21
1729760780000|2024-10-24 09:06:20|109320.6|109295.6|109322.9|109297.9|109322.9|109297.9|109320.6|109295.6|9
1729760790000|2024-10-24 09:06:30|109322.8|109297.8|109313.6|109288.6|109322.8|109297.8|109309.5|109284.5|28
1729760800000|2024-10-24 09:06:40|109313.5|109288.5|109312.4|109287.4|109313.6|109288.6|109312.2|109287.2|7
1729760810000|2024-10-24 09:06:50|109312.3|109287.3|109309.1|109284.1|109312.4|109287.4|109309.1|109284.1|9
1729760820000|2024-10-24 09:07:00|109308.6|109283.6|109300.3|109275.3|109308.6|109283.6|109298.6|109273.6|24
1729760830000|2024-10-24 09:07:10|109299.5|109274.5|109295.8|109270.8|109299.7|109274.7|109294.4|109269.4|16
1729760840000|2024-10-24 09:07:20|109296|109271|109301.8|109276.8|109304.5|109279.5|109294.9|109269.9|19
1729760850000|2024-10-24 09:07:30|109301.9|109276.9|109291.4|109266.4|109302.2|109277.2|109287.4|109262.4|29
1729760860000|2024-10-24 09:07:40|109291.8|109266.8|109290.4|109265.4|109294|109269|109290.4|109265.4|16
1729760870000|2024-10-24 09:07:50|109290.6|109265.6|109290|109265|109297.4|109272.4|109290|109265|20
1729760880000|2024-10-24 09:08:00|109290.1|109265.1|109289.4|109264.4|109290.7|109265.7|109289.1|109264.1|11
1729760890000|2024-10-24 09:08:10|109289.5|109264.5|109282.1|109257.1|109289.5|109264.5|109282.1|109257.1|19
1729760900000|2024-10-24 09:08:20|109282.2|109257.2|109275.6|109250.6|109282.2|109257.2|109275.6|109250.6|12
1729760910000|2024-10-24 09:08:30|109275.4|109250.4|109276.8|109251.8|109277.1|109252.1|109275.3|109250.3|12
1729760920000|2024-10-24 09:08:40|109277|109252|109267.4|109242.4|109278.3|109253.3|109266.5|109241.5|28
1729760930000|2024-10-24 09:08:50|109268.1|109243.1|109268.2|109243.2|109271|109246|109267.2|109242.2|15
1729760940000|2024-10-24 09:09:00|109268.7|109243.7|109263.3|109238.3|109268.9|109243.9|109263.1|109238.1|22
1729760950000|2024-10-24 09:09:10|109263.5|109238.5|109259.9|109234.9|109263.7|109238.7|109258.6|109233.6|21
1729760960000|2024-10-24 09:09:20|109260.5|109235.5|109261.4|109236.4|109262|109237|109260.4|109235.4|14
1729760970000|2024-10-24 09:09:30|109261.6|109236.6|109261.4|109236.4|109262.6|109237.6|109258.7|109233.7|21
1729760980000|2024-10-24 09:09:40|109261.1|109236.1|109254.2|109229.2|109261.3|109236.3|109253.1|109228.1|24
1729760990000|2024-10-24 09:09:50|109254.5|109229.5|109252.6|109227.6|109255.5|109230.5|109251.5|109226.5|14
1729761000000|2024-10-24 09:10:00|109252.4|109227.4|109254.1|109229.1|109254.2|109229.2|109251.4|109226.4|16
1729761010000|2024-10-24 09:10:10|109254|109229|109252.5|109227.5|109254|109229|109252.3|109227.3|6
1729761020000|2024-10-24 09:10:20|109253.2|109228.2|109245.9|109220.9|109254.8|109229.8|109245.9|109220.9|20
1729761030000|2024-10-24 09:10:30|109245.6|109220.6|109246.9|109221.9|109247.9|109222.9|109245.6|109220.6|17
1729761040000|2024-10-24 09:10:40|109245.8|109220.8|109258.6|109233.6|109260.5|109235.5|109245.5|109220.5|24
1729761050000|2024-10-24 09:10:50|109258.7|109233.7|109270.9|109245.9|109270.9|109245.9|109257.9|109232.9|32
1729761060000|2024-10-24 09:11:00|109271.2|109246.2|109277.4|109252.4|109279.4|109254.4|109270.8|109245.8|27
1729761070000|2024-10-24 09:11:10|109276.6|109251.6|109279.9|109254.9|109280|109255|109276.6|109251.6|25
1729761080000|2024-10-24 09:11:20|109279|109254|109279.1|109254.1|109279.2|109254.2|109275|109250|16
1729761090000|2024-10-24 09:11:30|109279|109254|109278|109253|109279|109254|109276.8|109251.8|13
1729761100000|2024-10-24 09:11:40|109278.2|109253.2|109285.1|109260.1|109285.1|109260.1|109278.2|109253.2|19
1729761110000|2024-10-24 09:11:50|109285.5|109260.5|109306.4|109281.4|109306.4|109281.4|109285.5|109260.5|35
1729761120000|2024-10-24 09:12:00|109306.5|109281.5|109308.2|109283.2|109308.3|109283.3|109306.4|109281.4|9
1729761130000|2024-10-24 09:12:10|109308.3|109283.3|109296.2|109271.2|109308.3|109283.3|109288.6|109263.6|20
1729761140000|2024-10-24 09:12:20|109295.7|109270.7|109293.2|109268.2|109300.1|109275.1|109293.2|109268.2|24
1729761150000|2024-10-24 09:12:30|109293|109268|109295.5|109270.5|109295.5|109270.5|109292.8|109267.8|14
1729761160000|2024-10-24 09:12:40|109295.6|109270.6|109296.4|109271.4|109296.4|109271.4|109294.3|109269.3|10
1729761170000|2024-10-24 09:12:50|109296.5|109271.5|109292.8|109267.8|109296.6|109271.6|109292.8|109267.8|8
1729761180000|2024-10-24 09:13:00|109292.5|109267.5|109294|109269|109294.1|109269.1|109292.5|109267.5|10
1729761190000|2024-10-24 09:13:10|109294.1|109269.1|109297.3|109272.3|109297.4|109272.4|109294.1|109269.1|7
1729761200000|2024-10-24 09:13:20|109297.6|109272.6|109294.3|109269.3|109298|109273|109292.8|109267.8|24
1729761210000|2024-10-24 09:13:30|109294.1|109269.1|109293|109268|109294.1|109269.1|109291.4|109266.4|11
1729761220000|2024-10-24 09:13:40|109292.8|109267.8|109295.4|109270.4|109297.2|109272.2|109291.5|109266.5|18
1729761230000|2024-10-24 09:13:50|109293|109268|109299.8|109274.8|109301.4|109276.4|109292.5|109267.5|19
1729761240000|2024-10-24 09:14:00|109300.1|109275.1|109303|109278|109303.1|109278.1|109300.1|109275.1|9
1729761250000|2024-10-24 09:14:10|109300.9|109275.9|109304|109279|109305.1|109280.1|109300.1|109275.1|15
1729761260000|2024-10-24 09:14:20|109304.6|109279.6|109294.1|109269.1|109304.6|109279.6|109294.1|109269.1|22
1729761270000|2024-10-24 09:14:30|109294.2|109269.2|109301|109276|109301|109276|109292.2|109267.2|16
1729761280000|2024-10-24 09:14:40|109303.1|109278.1|109312.9|109287.9|109312.9|109287.9|109301.1|109276.1|20
1729761290000|2024-10-24 09:14:50|109312.1|109287.1|109304.2|109279.2|109313.3|109288.3|109300.2|109275.2|17
1729761300000|2024-10-24 09:15:00|109304.6|109279.6|109304.4|109279.4|109305.5|109280.5|109298.5|109273.5|33
1729761310000|2024-10-24 09:15:10|109304.3|109279.3|109306.6|109281.6|109306.7|109281.7|109303.6|109278.6|11
1729761320000|2024-10-24 09:15:20|109306.2|109281.2|109306.1|109281.1|109306.2|109281.2|109297.6|109272.6|16
1729761330000|2024-10-24 09:15:30|109306|109281|109305.1|109280.1|109306.6|109281.6|109304.5|109279.5|13
1729761340000|2024-10-24 09:15:40|109305.7|109280.7|109309.7|109284.7|109311.2|109286.2|109305.7|109280.7|12
1729761350000|2024-10-24 09:15:50|109309.8|109284.8|109307|109282|109309.8|109284.8|109304.8|109279.8|21
1729761360000|2024-10-24 09:16:00|109307.4|109282.4|109300.8|109275.8|109315|109290|109300.1|109275.1|22
1729761370000|2024-10-24 09:16:10|109300.5|109275.5|109301.6|109276.6|109301.6|109276.6|109299.4|109274.4|13
1729761380000|2024-10-24 09:16:20|109301.3|109276.3|109308.7|109283.7|109308.7|109283.7|109300.8|109275.8|21
1729761390000|2024-10-24 09:16:30|109309.2|109284.2|109302.8|109277.8|109309.2|109284.2|109300.9|109275.9|17
1729761400000|2024-10-24 09:16:40|109303.6|109278.6|109307.9|109282.9|109314|109289|109303.6|109278.6|23
1729761410000|2024-10-24 09:16:50|109307.8|109282.8|109305.4|109280.4|109312|109287|109305.4|109280.4|14
1729761420000|2024-10-24 09:17:00|109305.6|109280.6|109304.4|109279.4|109306.1|109281.1|109304.4|109279.4|14
1729761430000|2024-10-24 09:17:10|109304.6|109279.6|109307|109282|109307|109282|109304.5|109279.5|12
1729761440000|2024-10-24 09:17:20|109307.2|109282.2|109312.6|109287.6|109312.6|109287.6|109306.5|109281.5|14
1729761450000|2024-10-24 09:17:30|109312.9|109287.9|109317.6|109292.6|109317.6|109292.6|109312.9|109287.9|11
1729761460000|2024-10-24 09:17:40|109317.8|109292.8|109318|109293|109318|109293|109317.4|109292.4|6
1729761470000|2024-10-24 09:17:50|109317.9|109292.9|109322.1|109297.1|109322.1|109297.1|109317.9|109292.9|8
1729761480000|2024-10-24 09:18:00|109322|109297|109313.1|109288.1|109322|109297|109312.9|109287.9|13
1729761490000|2024-10-24 09:18:10|109313.2|109288.2|109312.1|109287.1|109313.2|109288.2|109312|109287|6
1729761500000|2024-10-24 09:18:20|109312.3|109287.3|109314.3|109289.3|109314.3|109289.3|109312.3|109287.3|8
1729761510000|2024-10-24 09:18:30|109314.1|109289.1|109313|109288|109318.6|109293.6|109312.9|109287.9|21
1729761520000|2024-10-24 09:18:40|109312.9|109287.9|109318.1|109293.1|109318.1|109293.1|109312.6|109287.6|10
1729761530000|2024-10-24 09:18:50|109318|109293|109316.8|109291.8|109318|109293|109316.4|109291.4|5
1729761540000|2024-10-24 09:19:00|109317|109292|109315.8|109290.8|109319.4|109294.4|109315.8|109290.8|18
1729761550000|2024-10-24 09:19:10|109315.5|109290.5|109344|109319|109344|109319|109315.1|109290.1|24
1729761560000|2024-10-24 09:19:20|109343.7|109318.7|109354.8|109329.8|109358.8|109333.8|109343.7|109318.7|32
1729761570000|2024-10-24 09:19:30|109357|109332|109360.5|109335.5|109360.7|109335.7|109357|109332|23
1729761580000|2024-10-24 09:19:40|109360.2|109335.2|109345|109320|109363|109338|109343.4|109318.4|29
1729761590000|2024-10-24 09:19:50|109344.7|109319.7|109344.8|109319.8|109349.1|109324.1|109343.7|109318.7|29
1729761600000|2024-10-24 09:20:00|109346.6|109321.6|109348.3|109323.3|109348.3|109323.3|109341.8|109316.8|26
1729761610000|2024-10-24 09:20:10|109348.6|109323.6|109348.2|109323.2|109348.8|109323.8|109348.2|109323.2|9
1729761620000|2024-10-24 09:20:20|109348|109323|109340.2|109315.2|109348|109323|109340.2|109315.2|21
1729761630000|2024-10-24 09:20:30|109338.6|109313.6|109338.9|109313.9|109340.9|109315.9|109337.7|109312.7|17
1729761640000|2024-10-24 09:20:40|109338.8|109313.8|109345.2|109320.2|109345.2|109320.2|109338|109313|18
1729761650000|2024-10-24 09:20:50|109346.9|109321.9|109365.4|109340.4|109366.4|109341.4|109346.9|109321.9|27
1729761660000|2024-10-24 09:21:00|109366.3|109341.3|109362.4|109337.4|109367.4|109342.4|109360.4|109335.4|26
1729761670000|2024-10-24 09:21:10|109362.1|109337.1|109364.9|109339.9|109365.2|109340.2|109362.1|109337.1|11
1729761680000|2024-10-24 09:21:20|109364.6|109339.6|109364.4|109339.4|109366.4|109341.4|109362.6|109337.6|17
1729761690000|2024-10-24 09:21:30|109364.6|109339.6|109360.1|109335.1|109365.4|109340.4|109359.2|109334.2|25
1729761700000|2024-10-24 09:21:40|109360|109335|109363.9|109338.9|109364.8|109339.8|109360|109335|22
1729761710000|2024-10-24 09:21:50|109364.6|109339.6|109369.9|109344.9|109370|109345|109364.5|109339.5|17
1729761720000|2024-10-24 09:22:00|109369.7|109344.7|109372.2|109347.2|109373.2|109348.2|109364.9|109339.9|20
1729761730000|2024-10-24 09:22:10|109372.4|109347.4|109372.4|109347.4|109374.1|109349.1|109371.7|109346.7|15
1729761740000|2024-10-24 09:22:20|109372.1|109347.1|109366.1|109341.1|109372.1|109347.1|109366.1|109341.1|28
1729761750000|2024-10-24 09:22:30|109366|109341|109361.7|109336.7|109366|109341|109360.8|109335.8|16
1729761760000|2024-10-24 09:22:40|109362.1|109337.1|109359.9|109334.9|109363|109338|109359.9|109334.9|15
1729761770000|2024-10-24 09:22:50|109360.1|109335.1|109360.3|109335.3|109360.3|109335.3|109358.7|109333.7|13
1729761780000|2024-10-24 09:23:00|109359.9|109334.9|109368.4|109343.4|109368.4|109343.4|109359.6|109334.6|18
1729761790000|2024-10-24 09:23:10|109368.1|109343.1|109351.2|109326.2|109370|109345|109351.1|109326.1|20
1729761800000|2024-10-24 09:23:20|109351.3|109326.3|109335.5|109310.5|109352.2|109327.2|109335.5|109310.5|15
1729761810000|2024-10-24 09:23:30|109334.8|109309.8|109335.9|109310.9|109336.4|109311.4|109334.8|109309.8|7
1729761820000|2024-10-24 09:23:40|109336.2|109311.2|109333.4|109308.4|109336.2|109311.2|109332.2|109307.2|18
1729761830000|2024-10-24 09:23:50|109333.3|109308.3|109334.4|109309.4|109335.1|109310.1|109332.9|109307.9|10
1729761840000|2024-10-24 09:24:00|109333.3|109308.3|109338.8|109313.8|109340.2|109315.2|109333.3|109308.3|14
1729761850000|2024-10-24 09:24:10|109339.5|109314.5|109338.5|109313.5|109340.6|109315.6|109338.4|109313.4|11
1729761860000|2024-10-24 09:24:20|109338.3|109313.3|109338.8|109313.8|109339.2|109314.2|109338.3|109313.3|8
1729761870000|2024-10-24 09:24:30|109339|109314|109333.3|109308.3|109339.1|109314.1|109333.3|109308.3|12
1729761880000|2024-10-24 09:24:40|109333.1|109308.1|109334.7|109309.7|109339.9|109314.9|109333.1|109308.1|27
1729761890000|2024-10-24 09:24:50|109334.5|109309.5|109327.5|109302.5|109334.5|109309.5|109323.8|109298.8|29
1729761900000|2024-10-24 09:25:00|109327.6|109302.6|109330.1|109305.1|109330.1|109305.1|109327.1|109302.1|26
1729761910000|2024-10-24 09:25:10|109330.4|109305.4|109327.7|109302.7|109330.4|109305.4|109323.3|109298.3|19
1729761920000|2024-10-24 09:25:20|109326.9|109301.9|109331.1|109306.1|109340.5|109315.5|109326.6|109301.6|22
1729761930000|2024-10-24 09:25:30|109332|109307|109324.8|109299.8|109332.9|109307.9|109324.8|109299.8|16
1729761940000|2024-10-24 09:25:40|109324.7|109299.7|109313.4|109288.4|109326.6|109301.6|109313|109288|28
1729761950000|2024-10-24 09:25:50|109313.6|109288.6|109302.8|109277.8|109314|109289|109299.7|109274.7|26
1729761960000|2024-10-24 09:26:00|109302.7|109277.7|109290.1|109265.1|109302.8|109277.8|109289.7|109264.7|31
1729761970000|2024-10-24 09:26:10|109290.4|109265.4|109293.8|109268.8|109295|109270|109289.4|109264.4|31
1729761980000|2024-10-24 09:26:20|109295|109270|109294.7|109269.7|109297.2|109272.2|109293.2|109268.2|27
1729761990000|2024-10-24 09:26:30|109294|109269|109292|109267|109294|109269|109287.4|109262.4|15
1729762000000|2024-10-24 09:26:40|109292.2|109267.2|109293.6|109268.6|109295.2|109270.2|109292.2|109267.2|15
1729762010000|2024-10-24 09:26:50|109293.3|109268.3|109293.2|109268.2|109293.7|109268.7|109292.6|109267.6|10
1729762020000|2024-10-24 09:27:00|109293.1|109268.1|109287.1|109262.1|109293.1|109268.1|109287.1|109262.1|14
1729762030000|2024-10-24 09:27:10|109286.9|109261.9|109286|109261|109287.2|109262.2|109285.5|109260.5|16
1729762040000|2024-10-24 09:27:20|109283.8|109258.8|109284.7|109259.7|109284.7|109259.7|109282.2|109257.2|18
1729762050000|2024-10-24 09:27:30|109284.9|109259.9|109285.8|109260.8|109286.6|109261.6|109280.4|109255.4|22
1729762060000|2024-10-24 09:27:40|109285.1|109260.1|109282.3|109257.3|109285.1|109260.1|109282.3|109257.3|11
1729762070000|2024-10-24 09:27:50|109281.8|109256.8|109280.4|109255.4|109281.9|109256.9|109280.4|109255.4|7
1729762080000|2024-10-24 09:28:00|109279.8|109254.8|109277.7|109252.7|109280|109255|109276.6|109251.6|15
1729762090000|2024-10-24 09:28:10|109276.9|109251.9|109247.2|109222.2|109276.9|109251.9|109244.4|109219.4|26
1729762100000|2024-10-24 09:28:20|109247.4|109222.4|109248.9|109223.9|109250.8|109225.8|109247.4|109222.4|26
1729762110000|2024-10-24 09:28:30|109248.8|109223.8|109246.6|109221.6|109248.8|109223.8|109242.4|109217.4|23
1729762120000|2024-10-24 09:28:40|109247|109222|109254.7|109229.7|109254.7|109229.7|109243.9|109218.9|27
1729762130000|2024-10-24 09:28:50|109255|109230|109261.9|109236.9|109263.8|109238.8|109255|109230|17
1729762140000|2024-10-24 09:29:00|109262.1|109237.1|109258.4|109233.4|109262.1|109237.1|109258.1|109233.1|6
1729762150000|2024-10-24 09:29:10|109258.5|109233.5|109265.3|109240.3|109268.6|109243.6|109258.5|109233.5|25
1729762160000|2024-10-24 09:29:20|109263.8|109238.8|109260.8|109235.8|109264.6|109239.6|109253.7|109228.7|28
1729762170000|2024-10-24 09:29:30|109260.6|109235.6|109255.8|109230.8|109261.7|109236.7|109254|109229|20
1729762180000|2024-10-24 09:29:40|109255.9|109230.9|109256.4|109231.4|109256.5|109231.5|109254.3|109229.3|12
1729762190000|2024-10-24 09:29:50|109255.8|109230.8|109254.8|109229.8|109258|109233|109254.1|109229.1|18
1729762200000|2024-10-24 09:30:00|109254.6|109229.6|109259.3|109234.3|109259.4|109234.4|109254.6|109229.6|14
1729762210000|2024-10-24 09:30:10|109259.4|109234.4|109263.1|109238.1|109263.1|109238.1|109256|109231|27
1729762220000|2024-10-24 09:30:20|109262.3|109237.3|109259.5|109234.5|109264.2|109239.2|109259.5|109234.5|29
1729762230000|2024-10-24 09:30:30|109261.1|109236.1|109261.6|109236.6|109268.2|109243.2|109259.5|109234.5|34
1729762240000|2024-10-24 09:30:40|109261.8|109236.8|109255.9|109230.9|109266.7|109241.7|109255.9|109230.9|24
1729762250000|2024-10-24 09:30:50|109256.3|109231.3|109246.1|109221.1|109256.3|109231.3|109245.9|109220.9|33
1729762260000|2024-10-24 09:31:00|109245.9|109220.9|109244.1|109219.1|109245.9|109220.9|109242.8|109217.8|23
1729762270000|2024-10-24 09:31:10|109245.2|109220.2|109248.5|109223.5|109250|109225|109245.2|109220.2|17
1729762280000|2024-10-24 09:31:20|109248.7|109223.7|109247.7|109222.7|109249.1|109224.1|109245.8|109220.8|18
1729762290000|2024-10-24 09:31:30|109248|109223|109247.9|109222.9|109248.8|109223.8|109246.6|109221.6|17
1729762300000|2024-10-24 09:31:40|109247.8|109222.8|109249.4|109224.4|109249.4|109224.4|109245.5|109220.5|15
1729762310000|2024-10-24 09:31:50|109249.7|109224.7|109246.3|109221.3|109254.2|109229.2|109246.3|109221.3|14
1729762320000|2024-10-24 09:32:00|109245.9|109220.9|109247|109222|109247.3|109222.3|109245.9|109220.9|8
1729762330000|2024-10-24 09:32:10|109247.5|109222.5|109247.5|109222.5|109248|109223|109247.3|109222.3|7
1729762340000|2024-10-24 09:32:20|109247.3|109222.3|109246.4|109221.4|109247.9|109222.9|109246.4|109221.4|13
1729762350000|2024-10-24 09:32:30|109238.1|109213.1|109220|109195|109238.1|109213.1|109220|109195|25
1729762360000|2024-10-24 09:32:40|109219.3|109194.3|109218.6|109193.6|109219.5|109194.5|109217.4|109192.4|11
1729762370000|2024-10-24 09:32:50|109217.4|109192.4|109222.5|109197.5|109224.3|109199.3|109217.4|109192.4|22
1729762380000|2024-10-24 09:33:00|109222.7|109197.7|109224.8|109199.8|109227.5|109202.5|109221.5|109196.5|26
1729762390000|2024-10-24 09:33:10|109224.9|109199.9|109225|109200|109225|109200|109224.5|109199.5|7
1729762400000|2024-10-24 09:33:20|109224.7|109199.7|109224.5|109199.5|109225.8|109200.8|109223.8|109198.8|12
1729762410000|2024-10-24 09:33:30|109224.3|109199.3|109217.8|109192.8|109224.3|109199.3|109217.8|109192.8|14
1729762420000|2024-10-24 09:33:40|109218.2|109193.2|109214.8|109189.8|109221.6|109196.6|109213.3|109188.3|27
1729762430000|2024-10-24 09:33:50|109215.5|109190.5|109210.4|109185.4|109215.7|109190.7|109209.1|109184.1|18
1729762440000|2024-10-24 09:34:00|109209.7|109184.7|109208.6|109183.6|109209.7|109184.7|109205.6|109180.6|22
1729762450000|2024-10-24 09:34:10|109208.7|109183.7|109205.8|109180.8|109210.2|109185.2|109205.4|109180.4|17
1729762460000|2024-10-24 09:34:20|109205.9|109180.9|109197.5|109172.5|109208.8|109183.8|109197.3|109172.3|21
1729762470000|2024-10-24 09:34:30|109196.6|109171.6|109196.1|109171.1|109197.7|109172.7|109196.1|109171.1|11
1729762480000|2024-10-24 09:34:40|109196.8|109171.8|109201.8|109176.8|109201.8|109176.8|109196.3|109171.3|19
1729762490000|2024-10-24 09:34:50|109202.7|109177.7|109205.3|109180.3|109205.6|109180.6|109202|109177|12
1729762500000|2024-10-24 09:35:00|109205.8|109180.8|109220.6|109195.6|109222.7|109197.7|109204.5|109179.5|25
1729762510000|2024-10-24 09:35:10|109220.1|109195.1|109218.9|109193.9|109220.1|109195.1|109215.5|109190.5|20
1729762520000|2024-10-24 09:35:20|109219.9|109194.9|109216.3|109191.3|109219.9|109194.9|109216.2|109191.2|13
1729762530000|2024-10-24 09:35:30|109216.1|109191.1|109215.4|109190.4|109216.4|109191.4|109213.8|109188.8|16
1729762540000|2024-10-24 09:35:40|109216.1|109191.1|109220.9|109195.9|109220.9|109195.9|109216.1|109191.1|9
1729762550000|2024-10-24 09:35:50|109220.6|109195.6|109230.3|109205.3|109230.3|109205.3|109219.6|109194.6|12
1729762560000|2024-10-24 09:36:00|109233.5|109208.5|109230.6|109205.6|109236.8|109211.8|109230.3|109205.3|18
1729762570000|2024-10-24 09:36:10|109229.4|109204.4|109231.4|109206.4|109231.8|109206.8|109229.4|109204.4|10
1729762580000|2024-10-24 09:36:20|109231.6|109206.6|109237.3|109212.3|109237.3|109212.3|109231.6|109206.6|13
1729762590000|2024-10-24 09:36:30|109237.2|109212.2|109236|109211|109237.2|109212.2|109235.5|109210.5|8
1729762600000|2024-10-24 09:36:40|109235.9|109210.9|109228.8|109203.8|109237.7|109212.7|109228.8|109203.8|22
1729762610000|2024-10-24 09:36:50|109229.1|109204.1|109229.5|109204.5|109229.8|109204.8|109229|109204|9
1729762620000|2024-10-24 09:37:00|109229.3|109204.3|109236.1|109211.1|109237.4|109212.4|109227.7|109202.7|22
1729762630000|2024-10-24 09:37:10|109236|109211|109239.5|109214.5|109244.8|109219.8|109235.7|109210.7|27
1729762640000|2024-10-24 09:37:20|109240|109215|109236.7|109211.7|109243.6|109218.6|109236.7|109211.7|18
1729762650000|2024-10-24 09:37:30|109236.4|109211.4|109234.4|109209.4|109240.6|109215.6|109234.1|109209.1|23
1729762660000|2024-10-24 09:37:40|109234.3|109209.3|109247.8|109222.8|109254.3|109229.3|109233.6|109208.6|20
1729762670000|2024-10-24 09:37:50|109248.1|109223.1|109247.6|109222.6|109248.1|109223.1|109247.6|109222.6|4
1729762680000|2024-10-24 09:38:00|109247.4|109222.4|109249.2|109224.2|109254.7|109229.7|109247.4|109222.4|22
1729762690000|2024-10-24 09:38:10|109248.7|109223.7|109250.6|109225.6|109253|109228|109247.9|109222.9|23
1729762700000|2024-10-24 09:38:20|109249.3|109224.3|109248.1|109223.1|109250.3|109225.3|109248.1|109223.1|12
1729762710000|2024-10-24 09:38:30|109248.2|109223.2|109253.9|109228.9|109254.1|109229.1|109247.9|109222.9|16
1729762720000|2024-10-24 09:38:40|109254.2|109229.2|109249.2|109224.2|109254.2|109229.2|109249.1|109224.1|18
1729762730000|2024-10-24 09:38:50|109249.1|109224.1|109257.5|109232.5|109257.7|109232.7|109249.1|109224.1|23
1729762740000|2024-10-24 09:39:00|109257.9|109232.9|109260.5|109235.5|109260.5|109235.5|109257|109232|16
1729762750000|2024-10-24 09:39:10|109259.7|109234.7|109260.8|109235.8|109261.2|109236.2|109259.7|109234.7|12
1729762760000|2024-10-24 09:39:20|109260.2|109235.2|109254.8|109229.8|109260.2|109235.2|109251|109226|24
1729762770000|2024-10-24 09:39:30|109254.9|109229.9|109255|109230|109257.1|109232.1|109254.9|109229.9|6
1729762780000|2024-10-24 09:39:40|109256.2|109231.2|109254.6|109229.6|109256.2|109231.2|109254.6|109229.6|9
1729762790000|2024-10-24 09:39:50|109254.8|109229.8|109254.3|109229.3|109255|109230|109254.2|109229.2|6
1729762800000|2024-10-24 09:40:00|109254.4|109229.4|109255.3|109230.3|109255.3|109230.3|109254.3|109229.3|9
1729762810000|2024-10-24 09:40:10|109256.2|109231.2|109262.4|109237.4|109262.5|109237.5|109256.2|109231.2|25
1729762820000|2024-10-24 09:40:20|109262.3|109237.3|109285|109260|109285|109260|109261|109236|31
1729762830000|2024-10-24 09:40:30|109284.8|109259.8|109285.8|109260.8|109287.7|109262.7|109284.8|109259.8|16
1729762840000|2024-10-24 09:40:40|109283.9|109258.9|109293.1|109268.1|109293.1|109268.1|109282.2|109257.2|22
1729762850000|2024-10-24 09:40:50|109293.5|109268.5|109297.8|109272.8|109298.2|109273.2|109293.5|109268.5|21
1729762860000|2024-10-24 09:41:00|109298.7|109273.7|109314.9|109289.9|109314.9|109289.9|109298.7|109273.7|18
1729762870000|2024-10-24 09:41:10|109315|109290|109312.3|109287.3|109325.4|109300.4|109309.5|109284.5|39
1729762880000|2024-10-24 09:41:20|109312.5|109287.5|109322.3|109297.3|109322.3|109297.3|109312.5|109287.5|17
1729762890000|2024-10-24 09:41:30|109322.1|109297.1|109323.1|109298.1|109323.1|109298.1|109321.8|109296.8|8
1729762900000|2024-10-24 09:41:40|109323.8|109298.8|109319.2|109294.2|109328.7|109303.7|109318.8|109293.8|13
1729762910000|2024-10-24 09:41:50|109319.3|109294.3|109331.2|109306.2|109331.2|109306.2|109319.2|109294.2|23
1729762920000|2024-10-24 09:42:00|109331.4|109306.4|109327.9|109302.9|109335.5|109310.5|109327.5|109302.5|8
1729762930000|2024-10-24 09:42:10|109327.8|109302.8|109315.7|109290.7|109328.5|109303.5|109315.7|109290.7|10
1729762940000|2024-10-24 09:42:20|109315.8|109290.8|109307.8|109282.8|109315.8|109290.8|109305.8|109280.8|24
1729762950000|2024-10-24 09:42:30|109308.3|109283.3|109302.7|109277.7|109308.6|109283.6|109302|109277|22
1729762960000|2024-10-24 09:42:40|109302.2|109277.2|109301.5|109276.5|109302.2|109277.2|109300.9|109275.9|10
1729762970000|2024-10-24 09:42:50|109301.7|109276.7|109304.5|109279.5|109305.3|109280.3|109300.6|109275.6|11
1729762980000|2024-10-24 09:43:00|109304.2|109279.2|109300.4|109275.4|109304.3|109279.3|109300.4|109275.4|17
1729762990000|2024-10-24 09:43:10|109297.8|109272.8|109298.2|109273.2|109298.3|109273.3|109296.7|109271.7|12
1729763000000|2024-10-24 09:43:20|109298.5|109273.5|109299.1|109274.1|109300.1|109275.1|109298.2|109273.2|12
1729763010000|2024-10-24 09:43:30|109299|109274|109300.8|109275.8|109307.9|109282.9|109293|109268|34
1729763020000|2024-10-24 09:43:40|109300.9|109275.9|109301|109276|109301|109276|109299.8|109274.8|12
1729763030000|2024-10-24 09:43:50|109302.3|109277.3|109303.3|109278.3|109303.4|109278.4|109300.8|109275.8|10
1729763040000|2024-10-24 09:44:00|109303.4|109278.4|109306.4|109281.4|109306.4|109281.4|109302.2|109277.2|10
1729763050000|2024-10-24 09:44:10|109306.6|109281.6|109303.8|109278.8|109306.6|109281.6|109303.6|109278.6|14
1729763060000|2024-10-24 09:44:20|109303.7|109278.7|109304.1|109279.1|109304.1|109279.1|109302.8|109277.8|12
1729763070000|2024-10-24 09:44:30|109304.2|109279.2|109303.5|109278.5|109305.7|109280.7|109303.5|109278.5|12
1729763080000|2024-10-24 09:44:40|109302.7|109277.7|109306.1|109281.1|109306.5|109281.5|109302.5|109277.5|11
1729763090000|2024-10-24 09:44:50|109306.2|109281.2|109295.4|109270.4|109306.4|109281.4|109295.4|109270.4|20
1729763100000|2024-10-24 09:45:00|109294.6|109269.6|109291.9|109266.9|109294.8|109269.8|109286.7|109261.7|23
1729763110000|2024-10-24 09:45:10|109292.2|109267.2|109298.8|109273.8|109299.7|109274.7|109292.2|109267.2|21
1729763120000|2024-10-24 09:45:20|109299.4|109274.4|109301.3|109276.3|109302.3|109277.3|109298.8|109273.8|20
1729763130000|2024-10-24 09:45:30|109301.5|109276.5|109301.6|109276.6|109303.2|109278.2|109300.1|109275.1|17
1729763140000|2024-10-24 09:45:40|109301.7|109276.7|109299.6|109274.6|109301.9|109276.9|109298.2|109273.2|13
1729763150000|2024-10-24 09:45:50|109299.5|109274.5|109298.5|109273.5|109299.7|109274.7|109298.3|109273.3|9
1729763160000|2024-10-24 09:46:00|109298.8|109273.8|109298.9|109273.9|109299.6|109274.6|109298|109273|9
1729763170000|2024-10-24 09:46:10|109299|109274|109298.6|109273.6|109299|109274|109298.6|109273.6|7
1729763180000|2024-10-24 09:46:20|109298.2|109273.2|109286|109261|109298.2|109273.2|109286|109261|18
1729763190000|2024-10-24 09:46:30|109285.9|109260.9|109280.2|109255.2|109285.9|109260.9|109279.6|109254.6|15
1729763200000|2024-10-24 09:46:40|109280.1|109255.1|109289.6|109264.6|109289.6|109264.6|109279.8|109254.8|14
1729763210000|2024-10-24 09:46:50|109289|109264|109279.7|109254.7|109289.7|109264.7|109279.6|109254.6|18
1729763220000|2024-10-24 09:47:00|109280.4|109255.4|109282.1|109257.1|109282.5|109257.5|109274.4|109249.4|25
1729763230000|2024-10-24 09:47:10|109282|109257|109283.7|109258.7|109283.7|109258.7|109281.1|109256.1|12
1729763240000|2024-10-24 09:47:20|109285.1|109260.1|109289.2|109264.2|109289.5|109264.5|109285.1|109260.1|17
1729763250000|2024-10-24 09:47:30|109290|109265|109297.3|109272.3|109297.4|109272.4|109290|109265|14
1729763260000|2024-10-24 09:47:40|109297.4|109272.4|109300.6|109275.6|109301.3|109276.3|109296.7|109271.7|13
1729763270000|2024-10-24 09:47:50|109301|109276|109300.1|109275.1|109301.7|109276.7|109298.2|109273.2|17
1729763280000|2024-10-24 09:48:00|109300.3|109275.3|109302|109277|109302|109277|109298.9|109273.9|12
1729763290000|2024-10-24 09:48:10|109301.8|109276.8|109302.2|109277.2|109302.3|109277.3|109300.8|109275.8|10
1729763300000|2024-10-24 09:48:20|109302.1|109277.1|109303.9|109278.9|109307.6|109282.6|109302.1|109277.1|20
1729763310000|2024-10-24 09:48:30|109303.5|109278.5|109305.3|109280.3|109316.7|109291.7|109303.5|109278.5|28
1729763320000|2024-10-24 09:48:40|109305.2|109280.2|109304.5|109279.5|109308.8|109283.8|109304.4|109279.4|18
1729763330000|2024-10-24 09:48:50|109304.4|109279.4|109309.8|109284.8|109310.1|109285.1|109303.7|109278.7|18
1729763340000|2024-10-24 09:49:00|109309.9|109284.9|109309.5|109284.5|109309.9|109284.9|109307.1|109282.1|12
1729763350000|2024-10-24 09:49:10|109309.6|109284.6|109311.6|109286.6|109311.6|109286.6|109309.6|109284.6|14
1729763360000|2024-10-24 09:49:20|109311.4|109286.4|109303.1|109278.1|109315.2|109290.2|109303.1|109278.1|24
1729763370000|2024-10-24 09:49:30|109303.4|109278.4|109303.2|109278.2|109307|109282|109303|109278|23
1729763380000|2024-10-24 09:49:40|109302.5|109277.5|109299.5|109274.5|109303.9|109278.9|109298.9|109273.9|21
1729763390000|2024-10-24 09:49:50|109300.4|109275.4|109312.7|109287.7|109314.7|109289.7|109298.5|109273.5|19
1729763400000|2024-10-24 09:50:00|109310|109285|109307|109282|109310|109285|109305.9|109280.9|17
1729763410000|2024-10-24 09:50:10|109307.1|109282.1|109306.1|109281.1|109307.4|109282.4|109306.1|109281.1|6
1729763420000|2024-10-24 09:50:20|109305.5|109280.5|109304.5|109279.5|109305.6|109280.6|109304.5|109279.5|7
1729763430000|2024-10-24 09:50:30|109304.9|109279.9|109305.8|109280.8|109306.5|109281.5|109304.9|109279.9|7
1729763440000|2024-10-24 09:50:40|109305.7|109280.7|109305.4|109280.4|109305.7|109280.7|109305.3|109280.3|6
1729763450000|2024-10-24 09:50:50|109305.2|109280.2|109301.6|109276.6|109305.2|109280.2|109301.6|109276.6|11
1729763460000|2024-10-24 09:51:00|109302.1|109277.1|109302.4|109277.4|109302.7|109277.7|109302.1|109277.1|7
1729763470000|2024-10-24 09:51:10|109302.3|109277.3|109302.4|109277.4|109302.6|109277.6|109302.3|109277.3|5
1729763480000|2024-10-24 09:51:20|109302.5|109277.5|109302.7|109277.7|109302.7|109277.7|109302.5|109277.5|3
1729763490000|2024-10-24 09:51:30|109303.3|109278.3|109298.4|109273.4|109303.3|109278.3|109293.2|109268.2|23
1729763500000|2024-10-24 09:51:40|109298.3|109273.3|109300.5|109275.5|109302.2|109277.2|109298.3|109273.3|12
1729763510000|2024-10-24 09:51:50|109300.6|109275.6|109301.5|109276.5|109301.7|109276.7|109300.5|109275.5|8
1729763520000|2024-10-24 09:52:00|109299|109274|109296.8|109271.8|109299|109274|109296.2|109271.2|21
1729763530000|2024-10-24 09:52:10|109297.3|109272.3|109300.3|109275.3|109301|109276|109296.7|109271.7|26
1729763540000|2024-10-24 09:52:20|109299.8|109274.8|109305.8|109280.8|109306.8|109281.8|109299.8|109274.8|17
1729763550000|2024-10-24 09:52:30|109306.1|109281.1|109305.2|109280.2|109312.4|109287.4|109302.5|109277.5|29
1729763560000|2024-10-24 09:52:40|109304.3|109279.3|109298.9|109273.9|109306.5|109281.5|109298.9|109273.9|25
1729763570000|2024-10-24 09:52:50|109298.2|109273.2|109295.3|109270.3|109298.2|109273.2|109295.3|109270.3|13
1729763580000|2024-10-24 09:53:00|109295.1|109270.1|109292|109267|109295.5|109270.5|109291.2|109266.2|12
1729763590000|2024-10-24 09:53:10|109291.9|109266.9|109292.9|109267.9|109296.1|109271.1|109291.9|109266.9|14
1729763600000|2024-10-24 09:53:20|109293|109268|109291|109266|109294.5|109269.5|109291|109266|8
1729763610000|2024-10-24 09:53:30|109290.8|109265.8|109275|109250|109290.8|109265.8|109274.3|109249.3|17
1729763620000|2024-10-24 09:53:40|109275.1|109250.1|109275.9|109250.9|109277.1|109252.1|109275.1|109250.1|7
1729763630000|2024-10-24 09:53:50|109276|109251|109272.4|109247.4|109276|109251|109271.4|109246.4|10
1729763640000|2024-10-24 09:54:00|109271.1|109246.1|109272.5|109247.5|109274.9|109249.9|109271.1|109246.1|15
1729763650000|2024-10-24 09:54:10|109271.6|109246.6|109259.2|109234.2|109271.9|109246.9|109259|109234|24
1729763660000|2024-10-24 09:54:20|109258.6|109233.6|109256.9|109231.9|109262|109237|109256.9|109231.9|20
1729763670000|2024-10-24 09:54:30|109258.3|109233.3|109258.2|109233.2|109258.3|109233.3|109253.2|109228.2|24
1729763680000|2024-10-24 09:54:40|109258.8|109233.8|109259.1|109234.1|109260.1|109235.1|109258.8|109233.8|11
1729763690000|2024-10-24 09:54:50|109259.5|109234.5|109266.1|109241.1|109266.7|109241.7|109259.2|109234.2|15
1729763700000|2024-10-24 09:55:00|109265.4|109240.4|109268.9|109243.9|109268.9|109243.9|109265.4|109240.4|11
1729763710000|2024-10-24 09:55:10|109269.1|109244.1|109270.5|109245.5|109271.7|109246.7|109269.1|109244.1|7
1729763720000|2024-10-24 09:55:20|109270.6|109245.6|109260.7|109235.7|109270.6|109245.6|109260.7|109235.7|11
1729763730000|2024-10-24 09:55:30|109260.8|109235.8|109259.9|109234.9|109262.7|109237.7|109259.9|109234.9|15
1729763740000|2024-10-24 09:55:40|109259.8|109234.8|109262.3|109237.3|109262.7|109237.7|109259.8|109234.8|15
1729763750000|2024-10-24 09:55:50|109261.9|109236.9|109261.9|109236.9|109262.4|109237.4|109261.9|109236.9|6
1729763760000|2024-10-24 09:56:00|109261.3|109236.3|109252.7|109227.7|109261.3|109236.3|109252.7|109227.7|15
1729763770000|2024-10-24 09:56:10|109252.3|109227.3|109247|109222|109252.3|109227.3|109246.3|109221.3|23
1729763780000|2024-10-24 09:56:20|109246.6|109221.6|109271.1|109246.1|109275.4|109250.4|109246.6|109221.6|26
1729763790000|2024-10-24 09:56:30|109270.7|109245.7|109273.8|109248.8|109276.8|109251.8|109270.7|109245.7|18
1729763800000|2024-10-24 09:56:40|109272.8|109247.8|109273.6|109248.6|109274|109249|109272.7|109247.7|13
1729763810000|2024-10-24 09:56:50|109274.5|109249.5|109267.7|109242.7|109277.5|109252.5|109265.5|109240.5|18
1729763820000|2024-10-24 09:57:00|109267.9|109242.9|109262.5|109237.5|109268.4|109243.4|109261.9|109236.9|22
1729763830000|2024-10-24 09:57:10|109262.4|109237.4|109262.8|109237.8|109262.8|109237.8|109262.4|109237.4|7
1729763840000|2024-10-24 09:57:20|109262.5|109237.5|109261.7|109236.7|109262.5|109237.5|109261|109236|8
1729763850000|2024-10-24 09:57:30|109261|109236|109265.8|109240.8|109265.8|109240.8|109261|109236|13
1729763860000|2024-10-24 09:57:40|109266.4|109241.4|109272.4|109247.4|109272.5|109247.5|109266.3|109241.3|14
1729763870000|2024-10-24 09:57:50|109273.2|109248.2|109277.8|109252.8|109277.8|109252.8|109273.2|109248.2|11
1729763880000|2024-10-24 09:58:00|109277.9|109252.9|109279.7|109254.7|109280.3|109255.3|109277.9|109252.9|9
1729763890000|2024-10-24 09:58:10|109279.6|109254.6|109281.5|109256.5|109282.7|109257.7|109279.4|109254.4|18
1729763900000|2024-10-24 09:58:20|109281.8|109256.8|109277|109252|109282.6|109257.6|109277|109252|13
1729763910000|2024-10-24 09:58:30|109276.8|109251.8|109273.5|109248.5|109277.5|109252.5|109273.5|109248.5|12
1729763920000|2024-10-24 09:58:40|109276.5|109251.5|109286.4|109261.4|109286.6|109261.6|109276.5|109251.5|11
1729763930000|2024-10-24 09:58:50|109286.3|109261.3|109287.9|109262.9|109287.9|109262.9|109285.8|109260.8|9
1729763940000|2024-10-24 09:59:00|109287.5|109262.5|109288.4|109263.4|109288.4|109263.4|109287.1|109262.1|5
1729763950000|2024-10-24 09:59:10|109288.2|109263.2|109288.3|109263.3|109288.3|109263.3|109288.2|109263.2|2
1729763960000|2024-10-24 09:59:20|109289|109264|109292.2|109267.2|109292.2|109267.2|109289|109264|4
1729763970000|2024-10-24 09:59:30|109292.4|109267.4|109292.4|109267.4|109292.4|109267.4|109292.4|109267.4|1
1729763980000|2024-10-24 09:59:40|109292.9|109267.9|109292.8|109267.8|109293.6|109268.6|109291.5|109266.5|8
1729763990000|2024-10-24 09:59:50|109293.2|109268.2|109288.8|109263.8|109293.3|109268.3|109288.8|109263.8|13
1729764000000|2024-10-24 10:00:00|109287.8|109262.8|109276.2|109251.2|109287.8|109262.8|109273|109248|29
1729764010000|2024-10-24 10:00:10|109276.1|109251.1|109275|109250|109276.1|109251.1|109274.4|109249.4|15
1729764020000|2024-10-24 10:00:20|109275.2|109250.2|109270.3|109245.3|109281.1|109256.1|109268.9|109243.9|35
1729764030000|2024-10-24 10:00:30|109270.4|109245.4|109265.8|109240.8|109270.9|109245.9|109265.8|109240.8|20
1729764040000|2024-10-24 10:00:40|109265|109240|109263.6|109238.6|109269.2|109244.2|109263.4|109238.4|23
1729764050000|2024-10-24 10:00:50|109263.5|109238.5|109266.3|109241.3|109266.3|109241.3|109263.4|109238.4|6
1729764060000|2024-10-24 10:01:00|109266|109241|109265.9|109240.9|109266.2|109241.2|109264.4|109239.4|12
1729764070000|2024-10-24 10:01:10|109265.7|109240.7|109265.6|109240.6|109266.2|109241.2|109265.6|109240.6|8
1729764080000|2024-10-24 10:01:20|109265.4|109240.4|109265.5|109240.5|109265.5|109240.5|109265.4|109240.4|2
1729764090000|2024-10-24 10:01:30|109266.1|109241.1|109262.5|109237.5|109266.1|109241.1|109262.4|109237.4|12
1729764100000|2024-10-24 10:01:40|109261.2|109236.2|109257.4|109232.4|109262.3|109237.3|109256.3|109231.3|24
1729764110000|2024-10-24 10:01:50|109256.8|109231.8|109252.6|109227.6|109256.8|109231.8|109249.6|109224.6|16
1729764120000|2024-10-24 10:02:00|109252.8|109227.8|109243.3|109218.3|109252.9|109227.9|109242.4|109217.4|35
1729764130000|2024-10-24 10:02:10|109243.4|109218.4|109239.7|109214.7|109243.4|109218.4|109239.7|109214.7|13
1729764140000|2024-10-24 10:02:20|109239.9|109214.9|109232.2|109207.2|109240.9|109215.9|109231.2|109206.2|26
1729764150000|2024-10-24 10:02:30|109232.3|109207.3|109236.8|109211.8|109237.4|109212.4|109232.3|109207.3|18
1729764160000|2024-10-24 10:02:40|109236.6|109211.6|109231.3|109206.3|109236.6|109211.6|109231.3|109206.3|14
1729764170000|2024-10-24 10:02:50|109231.1|109206.1|109232.1|109207.1|109232.1|109207.1|109229.7|109204.7|12
1729764180000|2024-10-24 10:03:00|109233|109208|109233.8|109208.8|109234.7|109209.7|109233|109208|16
1729764190000|2024-10-24 10:03:10|109233.9|109208.9|109245.5|109220.5|109246.8|109221.8|109232.8|109207.8|16
1729764200000|2024-10-24 10:03:20|109245.4|109220.4|109242.7|109217.7|109245.4|109220.4|109240|109215|24
1729764210000|2024-10-24 10:03:30|109243.4|109218.4|109253.1|109228.1|109253.1|109228.1|109243.4|109218.4|19
1729764220000|2024-10-24 10:03:40|109253.2|109228.2|109259.1|109234.1|109259.8|109234.8|109253.1|109228.1|16
1729764230000|2024-10-24 10:03:50|109258.8|109233.8|109243.9|109218.9|109258.8|109233.8|109243.8|109218.8|27
1729764240000|2024-10-24 10:04:00|109244.3|109219.3|109242.9|109217.9|109245|109220|109242.6|109217.6|14
1729764250000|2024-10-24 10:04:10|109242.7|109217.7|109246.2|109221.2|109246.2|109221.2|109242.7|109217.7|11
1729764260000|2024-10-24 10:04:20|109245.6|109220.6|109244|109219|109247.8|109222.8|109243.7|109218.7|13
1729764270000|2024-10-24 10:04:30|109243.7|109218.7|109243.1|109218.1|109244|109219|109240.6|109215.6|14
1729764280000|2024-10-24 10:04:40|109243.6|109218.6|109243.2|109218.2|109243.7|109218.7|109243.2|109218.2|5
1729764290000|2024-10-24 10:04:50|109243.7|109218.7|109242.8|109217.8|109243.7|109218.7|109242.8|109217.8|3
1729764300000|2024-10-24 10:05:00|109242.9|109217.9|109247.5|109222.5|109250.2|109225.2|109242.9|109217.9|14
1729764310000|2024-10-24 10:05:10|109247.7|109222.7|109234.7|109209.7|109247.7|109222.7|109234.7|109209.7|14
1729764320000|2024-10-24 10:05:20|109235.5|109210.5|109237.1|109212.1|109237.1|109212.1|109235.4|109210.4|9
1729764330000|2024-10-24 10:05:30|109236.7|109211.7|109227.9|109202.9|109236.7|109211.7|109227.6|109202.6|11
1729764340000|2024-10-24 10:05:40|109228|109203|109217.5|109192.5|109228.1|109203.1|109206.6|109181.6|19
1729764350000|2024-10-24 10:05:50|109217.2|109192.2|109212.3|109187.3|109218.7|109193.7|109210.9|109185.9|28
1729764360000|2024-10-24 10:06:00|109212.2|109187.2|109212.1|109187.1|109213.2|109188.2|109210.6|109185.6|21
1729764370000|2024-10-24 10:06:10|109212.6|109187.6|109214.2|109189.2|109214.2|109189.2|109212.6|109187.6|16
1729764380000|2024-10-24 10:06:20|109215.2|109190.2|109213.9|109188.9|109215.2|109190.2|109213.9|109188.9|8
1729764390000|2024-10-24 10:06:30|109213.8|109188.8|109204.9|109179.9|109214.6|109189.6|109204.7|109179.7|21
1729764400000|2024-10-24 10:06:40|109205.8|109180.8|109205|109180|109206.1|109181.1|109205|109180|8
1729764410000|2024-10-24 10:06:50|109205.7|109180.7|109205.9|109180.9|109205.9|109180.9|109204.2|109179.2|13
1729764420000|2024-10-24 10:07:00|109205.2|109180.2|109205.8|109180.8|109205.8|109180.8|109203.6|109178.6|9
1729764430000|2024-10-24 10:07:10|109205.1|109180.1|109205.2|109180.2|109212.7|109187.7|109205.1|109180.1|21
1729764440000|2024-10-24 10:07:20|109205|109180|109200.6|109175.6|109205.2|109180.2|109200.5|109175.5|9
1729764450000|2024-10-24 10:07:30|109200.2|109175.2|109209.3|109184.3|109212|109187|109200.2|109175.2|23
1729764460000|2024-10-24 10:07:40|109208.3|109183.3|109208.1|109183.1|109209.1|109184.1|109208.1|109183.1|5
1729764470000|2024-10-24 10:07:50|109208.4|109183.4|109206.2|109181.2|109210.7|109185.7|109204.8|109179.8|15
1729764480000|2024-10-24 10:08:00|109206.3|109181.3|109207.8|109182.8|109207.9|109182.9|109206.3|109181.3|6
1729764490000|2024-10-24 10:08:10|109208|109183|109207.3|109182.3|109209.1|109184.1|109206.7|109181.7|9
1729764500000|2024-10-24 10:08:20|109207|109182|109205.9|109180.9|109208.2|109183.2|109205.3|109180.3|13
1729764510000|2024-10-24 10:08:30|109205.7|109180.7|109198.1|109173.1|109205.7|109180.7|109198|109173|14
1729764520000|2024-10-24 10:08:40|109198.8|109173.8|109198.3|109173.3|109198.8|109173.8|109197.4|109172.4|6
1729764530000|2024-10-24 10:08:50|109198.8|109173.8|109200.1|109175.1|109200.3|109175.3|109198.8|109173.8|10
1729764540000|2024-10-24 10:09:00|109200|109175|109192.8|109167.8|109200|109175|109192.8|109167.8|16
1729764550000|2024-10-24 10:09:10|109192.5|109167.5|109205.5|109180.5|109207.5|109182.5|109192.5|109167.5|17
1729764560000|2024-10-24 10:09:20|109205|109180|109203.5|109178.5|109205.8|109180.8|109203.1|109178.1|10
1729764570000|2024-10-24 10:09:30|109203.7|109178.7|109207.4|109182.4|109207.8|109182.8|109203.7|109178.7|11
1729764580000|2024-10-24 10:09:40|109208.8|109183.8|109209.5|109184.5|109210.1|109185.1|109208.4|109183.4|9
1729764590000|2024-10-24 10:09:50|109209.6|109184.6|109206.4|109181.4|109209.7|109184.7|109206.4|109181.4|11
1729764600000|2024-10-24 10:10:00|109207.6|109182.6|109207.2|109182.2|109208.9|109183.9|109205.4|109180.4|14
1729764610000|2024-10-24 10:10:10|109207.1|109182.1|109206.4|109181.4|109207.1|109182.1|109206.3|109181.3|5
1729764620000|2024-10-24 10:10:20|109205|109180|109197.6|109172.6|109205.4|109180.4|109197.6|109172.6|21
1729764630000|2024-10-24 10:10:30|109196.6|109171.6|109189.4|109164.4|109196.6|109171.6|109187.4|109162.4|24
1729764640000|2024-10-24 10:10:40|109188.8|109163.8|109178.6|109153.6|109189.2|109164.2|109177.2|109152.2|26
1729764650000|2024-10-24 10:10:50|109178.9|109153.9|109175.9|109150.9|109178.9|109153.9|109174.6|109149.6|18
1729764660000|2024-10-24 10:11:00|109176|109151|109189.1|109164.1|109189.4|109164.4|109175.9|109150.9|18
1729764670000|2024-10-24 10:11:10|109189|109164|109195.2|109170.2|109198.4|109173.4|109189|109164|32
1729764680000|2024-10-24 10:11:20|109195.3|109170.3|109193.3|109168.3|109196|109171|109193.3|109168.3|10
1729764690000|2024-10-24 10:11:30|109193.2|109168.2|109189|109164|109193.6|109168.6|109189|109164|14
1729764700000|2024-10-24 10:11:40|109189.2|109164.2|109186.3|109161.3|109189.3|109164.3|109182.8|109157.8|24
1729764710000|2024-10-24 10:11:50|109186.4|109161.4|109188.2|109163.2|109188.2|109163.2|109186|109161|7
1729764720000|2024-10-24 10:12:00|109188.6|109163.6|109182|109157|109189.1|109164.1|109182|109157|13
1729764730000|2024-10-24 10:12:10|109181.6|109156.6|109183.8|109158.8|109183.8|109158.8|109181.6|109156.6|7
1729764740000|2024-10-24 10:12:20|109183.3|109158.3|109190|109165|109190.2|109165.2|109183.1|109158.1|9
1729764750000|2024-10-24 10:12:30|109190.6|109165.6|109183.1|109158.1|109190.6|109165.6|109183.1|109158.1|16
1729764760000|2024-10-24 10:12:40|109183.5|109158.5|109182.5|109157.5|109183.5|109158.5|109173.8|109148.8|18
1729764770000|2024-10-24 10:12:50|109182.3|109157.3|109184.1|109159.1|109186.8|109161.8|109182.2|109157.2|16
1729764780000|2024-10-24 10:13:00|109183.6|109158.6|109181.6|109156.6|109183.6|109158.6|109181.6|109156.6|11
1729764790000|2024-10-24 10:13:10|109181.9|109156.9|109183.7|109158.7|109183.7|109158.7|109181.9|109156.9|7
1729764800000|2024-10-24 10:13:20|109183.6|109158.6|109188.8|109163.8|109190.7|109165.7|109183.3|109158.3|19
1729764810000|2024-10-24 10:13:30|109188.9|109163.9|109188.5|109163.5|109188.9|109163.9|109188.5|109163.5|4
1729764820000|2024-10-24 10:13:40|109188.8|109163.8|109185.4|109160.4|109189.3|109164.3|109185.3|109160.3|15
1729764830000|2024-10-24 10:13:50|109185.1|109160.1|109183.8|109158.8|109185.5|109160.5|109182.6|109157.6|17
1729764840000|2024-10-24 10:14:00|109184.8|109159.8|109187|109162|109187.6|109162.6|109184.8|109159.8|16
1729764850000|2024-10-24 10:14:10|109186.3|109161.3|109185.9|109160.9|109186.4|109161.4|109185.5|109160.5|9
1729764860000|2024-10-24 10:14:20|109186|109161|109186|109161|109187.1|109162.1|109186|109161|9
1729764870000|2024-10-24 10:14:30|109185.8|109160.8|109185.4|109160.4|109185.8|109160.8|109184.1|109159.1|8
1729764880000|2024-10-24 10:14:40|109185|109160|109191.7|109166.7|109195.5|109170.5|109184.6|109159.6|28
1729764890000|2024-10-24 10:14:50|109192.6|109167.6|109187.6|109162.6|109192.6|109167.6|109185.2|109160.2|19
1729764900000|2024-10-24 10:15:00|109187.4|109162.4|109194.9|109169.9|109196.3|109171.3|109187|109162|22
1729764910000|2024-10-24 10:15:10|109194.1|109169.1|109184.9|109159.9|109194.1|109169.1|109184.5|109159.5|15
1729764920000|2024-10-24 10:15:20|109184.6|109159.6|109189.8|109164.8|109189.8|109164.8|109182.8|109157.8|24
1729764930000|2024-10-24 10:15:30|109190|109165|109183.4|109158.4|109190|109165|109183.3|109158.3|12
1729764940000|2024-10-24 10:15:40|109183.3|109158.3|109182.5|109157.5|109185.2|109160.2|109181.2|109156.2|12
1729764950000|2024-10-24 10:15:50|109182.4|109157.4|109188.5|109163.5|109188.6|109163.6|109182.4|109157.4|13
1729764960000|2024-10-24 10:16:00|109187.4|109162.4|109191.9|109166.9|109191.9|109166.9|109186.7|109161.7|12
1729764970000|2024-10-24 10:16:10|109191.1|109166.1|109191.4|109166.4|109191.5|109166.5|109191.1|109166.1|7
1729764980000|2024-10-24 10:16:20|109192.5|109167.5|109199.7|109174.7|109199.7|109174.7|109192.5|109167.5|21
1729764990000|2024-10-24 10:16:30|109199.6|109174.6|109184.3|109159.3|109199.6|109174.6|109184.3|109159.3|21
1729765000000|2024-10-24 10:16:40|109183.7|109158.7|109183.2|109158.2|109183.7|109158.7|109181.3|109156.3|12
1729765010000|2024-10-24 10:16:50|109183.1|109158.1|109187.9|109162.9|109188|109163|109183.1|109158.1|11
1729765020000|2024-10-24 10:17:00|109188.3|109163.3|109189.1|109164.1|109189.1|109164.1|109187.8|109162.8|9
1729765030000|2024-10-24 10:17:10|109189.2|109164.2|109186.6|109161.6|109189.9|109164.9|109184.2|109159.2|20
1729765040000|2024-10-24 10:17:20|109186.2|109161.2|109177|109152|109186.2|109161.2|109175.9|109150.9|19
1729765050000|2024-10-24 10:17:30|109176.7|109151.7|109187.7|109162.7|109190.6|109165.6|109176|109151|29
1729765060000|2024-10-24 10:17:40|109187.6|109162.6|109189.7|109164.7|109189.8|109164.8|109187.6|109162.6|11
1729765070000|2024-10-24 10:17:50|109189.4|109164.4|109189.4|109164.4|109191.1|109166.1|109189.3|109164.3|15
1729765080000|2024-10-24 10:18:00|109189.2|109164.2|109178.3|109153.3|109189.2|109164.2|109178.3|109153.3|19
1729765090000|2024-10-24 10:18:10|109178.1|109153.1|109178|109153|109178.4|109153.4|109177.5|109152.5|11
1729765100000|2024-10-24 10:18:20|109178.1|109153.1|109177.6|109152.6|109178.3|109153.3|109177.6|109152.6|10
1729765110000|2024-10-24 10:18:30|109177.5|109152.5|109178.5|109153.5|109178.5|109153.5|109177.1|109152.1|9
1729765120000|2024-10-24 10:18:40|109178.6|109153.6|109177.9|109152.9|109178.7|109153.7|109177.9|109152.9|7
1729765130000|2024-10-24 10:18:50|109178|109153|109177.4|109152.4|109178|109153|109174.4|109149.4|14
1729765140000|2024-10-24 10:19:00|109177.3|109152.3|109179|109154|109179|109154|109176.9|109151.9|10
1729765150000|2024-10-24 10:19:10|109179.2|109154.2|109180.4|109155.4|109180.4|109155.4|109179.2|109154.2|10
1729765160000|2024-10-24 10:19:20|109180.5|109155.5|109179.6|109154.6|109180.5|109155.5|109179.6|109154.6|3
1729765170000|2024-10-24 10:19:30|109179.1|109154.1|109178.3|109153.3|109179.1|109154.1|109177.9|109152.9|13
1729765180000|2024-10-24 10:19:40|109178|109153|109176.8|109151.8|109178|109153|109175|109150|16
1729765190000|2024-10-24 10:19:50|109177.1|109152.1|109180.5|109155.5|109180.7|109155.7|109177.1|109152.1|12
1729765200000|2024-10-24 10:20:00|109180.3|109155.3|109183.8|109158.8|109183.8|109158.8|109179.6|109154.6|13
1729765210000|2024-10-24 10:20:10|109183.6|109158.6|109183.6|109158.6|109184.3|109159.3|109182.9|109157.9|9
1729765220000|2024-10-24 10:20:20|109183.8|109158.8|109184.4|109159.4|109184.5|109159.5|109183.8|109158.8|6
1729765230000|2024-10-24 10:20:30|109184|109159|109190.4|109165.4|109190.4|109165.4|109184|109159|12
1729765240000|2024-10-24 10:20:40|109190.6|109165.6|109194.1|109169.1|109194.1|109169.1|109188.9|109163.9|18
1729765250000|2024-10-24 10:20:50|109195.6|109170.6|109204.3|109179.3|109204.3|109179.3|109195.4|109170.4|18
1729765260000|2024-10-24 10:21:00|109204.4|109179.4|109204.3|109179.3|109205.4|109180.4|109204.3|109179.3|7
1729765270000|2024-10-24 10:21:10|109203.9|109178.9|109199.6|109174.6|109203.9|109178.9|109199.5|109174.5|13
1729765280000|2024-10-24 10:21:20|109198.7|109173.7|109198.4|109173.4|109199.3|109174.3|109198.4|109173.4|9
1729765290000|2024-10-24 10:21:30|109198|109173|109200.5|109175.5|109201|109176|109197.8|109172.8|12
1729765300000|2024-10-24 10:21:40|109200.4|109175.4|109200.5|109175.5|109200.7|109175.7|109200.4|109175.4|6
1729765310000|2024-10-24 10:21:50|109201.3|109176.3|109213.8|109188.8|109218.7|109193.7|109201.3|109176.3|23
1729765320000|2024-10-24 10:22:00|109217.3|109192.3|109217.1|109192.1|109217.6|109192.6|109216.1|109191.1|9
1729765330000|2024-10-24 10:22:10|109216.4|109191.4|109224.9|109199.9|109224.9|109199.9|109215.5|109190.5|23
1729765340000|2024-10-24 10:22:20|109225.1|109200.1|109219.6|109194.6|109225.1|109200.1|109219.4|109194.4|22
1729765350000|2024-10-24 10:22:30|109219.9|109194.9|109219.7|109194.7|109219.9|109194.9|109219.6|109194.6|5
1729765360000|2024-10-24 10:22:40|109219.6|109194.6|109216.1|109191.1|109223.2|109198.2|109215.8|109190.8|13
1729765370000|2024-10-24 10:22:50|109216|109191|109214.8|109189.8|109216|109191|109213.8|109188.8|8
1729765380000|2024-10-24 10:23:00|109214.9|109189.9|109209.6|109184.6|109214.9|109189.9|109209.4|109184.4|15
1729765390000|2024-10-24 10:23:10|109209.7|109184.7|109212|109187|109212|109187|109209.7|109184.7|6
1729765400000|2024-10-24 10:23:20|109212.3|109187.3|109206.4|109181.4|109212.3|109187.3|109205|109180|17
1729765410000|2024-10-24 10:23:30|109207.6|109182.6|109208.3|109183.3|109208.7|109183.7|109204.3|109179.3|13
1729765420000|2024-10-24 10:23:40|109207.5|109182.5|109206.6|109181.6|109208.2|109183.2|109206.5|109181.5|9
1729765430000|2024-10-24 10:23:50|109206.9|109181.9|109206.7|109181.7|109207.8|109182.8|109206.5|109181.5|6
1729765440000|2024-10-24 10:24:00|109206.6|109181.6|109199.9|109174.9|109206.6|109181.6|109199.7|109174.7|15
1729765450000|2024-10-24 10:24:10|109200|109175|109201.3|109176.3|109212.1|109187.1|109197.6|109172.6|22
1729765460000|2024-10-24 10:24:20|109201.5|109176.5|109205.1|109180.1|109205.1|109180.1|109201.5|109176.5|9
1729765470000|2024-10-24 10:24:30|109205.8|109180.8|109205.8|109180.8|109209.8|109184.8|109205.8|109180.8|17
1729765480000|2024-10-24 10:24:40|109206.8|109181.8|109203.6|109178.6|109206.9|109181.9|109203.6|109178.6|6
1729765490000|2024-10-24 10:24:50|109203.7|109178.7|109199.3|109174.3|109205.3|109180.3|109199.3|109174.3|14
1729765500000|2024-10-24 10:25:00|109200.1|109175.1|109195.5|109170.5|109200.1|109175.1|109195.5|109170.5|9
1729765510000|2024-10-24 10:25:10|109196.5|109171.5|109196.7|109171.7|109197|109172|109195.4|109170.4|9
1729765520000|2024-10-24 10:25:20|109196.5|109171.5|109187.7|109162.7|109196.5|109171.5|109187.7|109162.7|12
1729765530000|2024-10-24 10:25:30|109188.3|109163.3|109175.5|109150.5|109188.3|109163.3|109173.5|109148.5|21
1729765540000|2024-10-24 10:25:40|109175.1|109150.1|109173.8|109148.8|109177.4|109152.4|109172.3|109147.3|31
1729765550000|2024-10-24 10:25:50|109174|109149|109169.7|109144.7|109175.1|109150.1|109169.7|109144.7|11
1729765560000|2024-10-24 10:26:00|109164.7|109139.7|109157.7|109132.7|109164.7|109139.7|109154.4|109129.4|25
1729765570000|2024-10-24 10:26:10|109157.4|109132.4|109156.3|109131.3|109157.4|109132.4|109156.2|109131.2|5
1729765580000|2024-10-24 10:26:20|109156.2|109131.2|109154.3|109129.3|109156.2|109131.2|109153.4|109128.4|8
1729765590000|2024-10-24 10:26:30|109154.7|109129.7|109156.6|109131.6|109157.2|109132.2|109154.6|109129.6|11
1729765600000|2024-10-24 10:26:40|109156|109131|109154.6|109129.6|109156|109131|109154.6|109129.6|8
1729765610000|2024-10-24 10:26:50|109154.7|109129.7|109154.4|109129.4|109155.3|109130.3|109154.4|109129.4|10
1729765620000|2024-10-24 10:27:00|109154.6|109129.6|109165.7|109140.7|109171.6|109146.6|109154.5|109129.5|29
1729765630000|2024-10-24 10:27:10|109165.8|109140.8|109165.8|109140.8|109166.5|109141.5|109165.8|109140.8|6
1729765640000|2024-10-24 10:27:20|109166.8|109141.8|109164.6|109139.6|109166.8|109141.8|109164.6|109139.6|9
1729765650000|2024-10-24 10:27:30|109165.7|109140.7|109165|109140|109166.4|109141.4|109164.8|109139.8|13
1729765660000|2024-10-24 10:27:40|109166.1|109141.1|109166|109141|109166.5|109141.5|109165.4|109140.4|6
1729765670000|2024-10-24 10:27:50|109165.4|109140.4|109165.1|109140.1|109165.4|109140.4|109165.1|109140.1|3
1729765680000|2024-10-24 10:28:00|109165|109140|109165.7|109140.7|109165.7|109140.7|109164.8|109139.8|11
1729765690000|2024-10-24 10:28:10|109165.3|109140.3|109187.4|109162.4|109187.7|109162.7|109165.3|109140.3|36
1729765700000|2024-10-24 10:28:20|109187|109162|109181.7|109156.7|109191.3|109166.3|109181.4|109156.4|24
1729765710000|2024-10-24 10:28:30|109180.4|109155.4|109179.7|109154.7|109182.1|109157.1|109175.8|109150.8|15
1729765720000|2024-10-24 10:28:40|109180.1|109155.1|109180.2|109155.2|109180.2|109155.2|109178.8|109153.8|9
1729765730000|2024-10-24 10:28:50|109180.3|109155.3|109181.5|109156.5|109181.5|109156.5|109179.8|109154.8|7
1729765740000|2024-10-24 10:29:00|109181.2|109156.2|109179.4|109154.4|109181.2|109156.2|109179.4|109154.4|9
1729765750000|2024-10-24 10:29:10|109179.3|109154.3|109177.4|109152.4|109179.7|109154.7|109177.4|109152.4|11
1729765760000|2024-10-24 10:29:20|109177.3|109152.3|109171.1|109146.1|109177.7|109152.7|109170.4|109145.4|15
1729765770000|2024-10-24 10:29:30|109171.3|109146.3|109174.2|109149.2|109177|109152|109171.2|109146.2|21
1729765780000|2024-10-24 10:29:40|109174.4|109149.4|109175.1|109150.1|109175.4|109150.4|109174.4|109149.4|12
1729765790000|2024-10-24 10:29:50|109174.9|109149.9|109174.9|109149.9|109175.4|109150.4|109174.5|109149.5|9
1729765800000|2024-10-24 10:30:00|109175.7|109150.7|109175.7|109150.7|109177.8|109152.8|109174.2|109149.2|14
1729765810000|2024-10-24 10:30:10|109175.9|109150.9|109174.6|109149.6|109176.3|109151.3|109173|109148|10
1729765820000|2024-10-24 10:30:20|109174.9|109149.9|109175|109150|109176.2|109151.2|109174.9|109149.9|9
1729765830000|2024-10-24 10:30:30|109177.9|109152.9|109179.5|109154.5|109181.3|109156.3|109176.3|109151.3|18
1729765840000|2024-10-24 10:30:40|109180.7|109155.7|109172.3|109147.3|109180.7|109155.7|109172.3|109147.3|13
1729765850000|2024-10-24 10:30:50|109172.2|109147.2|109170.9|109145.9|109172.2|109147.2|109170|109145|8
1729765860000|2024-10-24 10:31:00|109171|109146|109171.3|109146.3|109171.3|109146.3|109165.3|109140.3|21
1729765870000|2024-10-24 10:31:10|109170.9|109145.9|109171.9|109146.9|109172.5|109147.5|109169.6|109144.6|36
1729765880000|2024-10-24 10:31:20|109172.6|109147.6|109165.5|109140.5|109172.7|109147.7|109165.1|109140.1|19
1729765890000|2024-10-24 10:31:30|109166.1|109141.1|109165.6|109140.6|109167.8|109142.8|109164.6|109139.6|15
1729765900000|2024-10-24 10:31:40|109166.2|109141.2|109167.1|109142.1|109168.9|109143.9|109165.8|109140.8|15
1729765910000|2024-10-24 10:31:50|109167.3|109142.3|109173.8|109148.8|109178.9|109153.9|109167.3|109142.3|15
1729765920000|2024-10-24 10:32:00|109173.9|109148.9|109167.4|109142.4|109173.9|109148.9|109167.4|109142.4|19
1729765930000|2024-10-24 10:32:10|109167.3|109142.3|109167.5|109142.5|109168.5|109143.5|109166.5|109141.5|11
1729765940000|2024-10-24 10:32:20|109167.7|109142.7|109166.4|109141.4|109169.3|109144.3|109165.9|109140.9|17
1729765950000|2024-10-24 10:32:30|109166.5|109141.5|109160.7|109135.7|109169.9|109144.9|109158|109133|27
1729765960000|2024-10-24 10:32:40|109160.5|109135.5|109161|109136|109161|109136|109159.6|109134.6|11
1729765970000|2024-10-24 10:32:50|109160.9|109135.9|109160.3|109135.3|109161.6|109136.6|109158.4|109133.4|7
1729765980000|2024-10-24 10:33:00|109161|109136|109162.5|109137.5|109163.1|109138.1|109161|109136|16
1729765990000|2024-10-24 10:33:10|109161.3|109136.3|109159.9|109134.9|109161.3|109136.3|109159.9|109134.9|6
1729766000000|2024-10-24 10:33:20|109160.1|109135.1|109151.4|109126.4|109161|109136|109144.5|109119.5|19
1729766010000|2024-10-24 10:33:30|109150.9|109125.9|109149.7|109124.7|109152.8|109127.8|109148.4|109123.4|18
1729766020000|2024-10-24 10:33:40|109153.8|109128.8|109155.4|109130.4|109161|109136|109153.8|109128.8|17
1729766030000|2024-10-24 10:33:50|109155.1|109130.1|109164.7|109139.7|109164.9|109139.9|109151.9|109126.9|23
1729766040000|2024-10-24 10:34:00|109164.8|109139.8|109160.7|109135.7|109164.8|109139.8|109160.5|109135.5|20
1729766050000|2024-10-24 10:34:10|109160.9|109135.9|109162.7|109137.7|109162.7|109137.7|109157.5|109132.5|18
1729766060000|2024-10-24 10:34:20|109162.9|109137.9|109164.7|109139.7|109168|109143|109162.4|109137.4|19
1729766070000|2024-10-24 10:34:30|109164.1|109139.1|109184.1|109159.1|109184.1|109159.1|109164.1|109139.1|31
1729766080000|2024-10-24 10:34:40|109183.7|109158.7|109174|109149|109183.7|109158.7|109171.9|109146.9|29
1729766090000|2024-10-24 10:34:50|109173.9|109148.9|109173.3|109148.3|109173.9|109148.9|109173.1|109148.1|7
1729766100000|2024-10-24 10:35:00|109174|109149|109177.4|109152.4|109177.4|109152.4|109173.5|109148.5|21
1729766110000|2024-10-24 10:35:10|109177.6|109152.6|109176.3|109151.3|109186.1|109161.1|109176.3|109151.3|21
1729766120000|2024-10-24 10:35:20|109176|109151|109172.4|109147.4|109176|109151|109169.9|109144.9|19
1729766130000|2024-10-24 10:35:30|109172.9|109147.9|109164.7|109139.7|109174.8|109149.8|109164.7|109139.7|19
1729766140000|2024-10-24 10:35:40|109164.3|109139.3|109173.1|109148.1|109173.3|109148.3|109163.9|109138.9|12
1729766150000|2024-10-24 10:35:50|109172.8|109147.8|109171.1|109146.1|109172.8|109147.8|109170.7|109145.7|10
1729766160000|2024-10-24 10:36:00|109171|109146|109157.2|109132.2|109172|109147|109157.2|109132.2|23
1729766170000|2024-10-24 10:36:10|109157.1|109132.1|109153.5|109128.5|109157.1|109132.1|109153.3|109128.3|11
1729766180000|2024-10-24 10:36:20|109152.7|109127.7|109158|109133|109158|109133|109148.2|109123.2|18
1729766190000|2024-10-24 10:36:30|109158.1|109133.1|109145.9|109120.9|109158.1|109133.1|109142.9|109117.9|35
1729766200000|2024-10-24 10:36:40|109145.5|109120.5|109144.1|109119.1|109145.5|109120.5|109143.3|109118.3|11
1729766210000|2024-10-24 10:36:50|109144.7|109119.7|109160.5|109135.5|109161.8|109136.8|109144.6|109119.6|15
1729766220000|2024-10-24 10:37:00|109159.5|109134.5|109159|109134|109159.6|109134.6|109157.6|109132.6|21
1729766230000|2024-10-24 10:37:10|109159.1|109134.1|109155.2|109130.2|109159.1|109134.1|109155.2|109130.2|14
1729766240000|2024-10-24 10:37:20|109155|109130|109155.1|109130.1|109156.1|109131.1|109152.6|109127.6|21
1729766250000|2024-10-24 10:37:30|109154.9|109129.9|109159.5|109134.5|109160.8|109135.8|109154.9|109129.9|20
1729766260000|2024-10-24 10:37:40|109159.3|109134.3|109161.7|109136.7|109172.8|109147.8|109159.3|109134.3|22
1729766270000|2024-10-24 10:37:50|109161.6|109136.6|109162.2|109137.2|109164.8|109139.8|109161.5|109136.5|17
1729766280000|2024-10-24 10:38:00|109162.1|109137.1|109161.6|109136.6|109163.8|109138.8|109161.6|109136.6|11
1729766290000|2024-10-24 10:38:10|109161.5|109136.5|109161.5|109136.5|109161.7|109136.7|109158.4|109133.4|17
1729766300000|2024-10-24 10:38:20|109162.5|109137.5|109163.1|109138.1|109163.1|109138.1|109162.5|109137.5|4
1729766310000|2024-10-24 10:38:30|109163.7|109138.7|109163.9|109138.9|109166|109141|109163.5|109138.5|11
1729766320000|2024-10-24 10:38:40|109164.4|109139.4|109169.5|109144.5|109169.7|109144.7|109164.4|109139.4|11
1729766330000|2024-10-24 10:38:50|109170.2|109145.2|109169.3|109144.3|109172.5|109147.5|109168.7|109143.7|10
1729766340000|2024-10-24 10:39:00|109169.4|109144.4|109170.7|109145.7|109170.7|109145.7|109167.2|109142.2|13
1729766350000|2024-10-24 10:39:10|109170.8|109145.8|109169.9|109144.9|109174.9|109149.9|109169.9|109144.9|11
1729766360000|2024-10-24 10:39:20|109170.5|109145.5|109169|109144|109170.5|109145.5|109168.6|109143.6|8
1729766370000|2024-10-24 10:39:30|109169.1|109144.1|109171.6|109146.6|109176.3|109151.3|109167.9|109142.9|22
1729766380000|2024-10-24 10:39:40|109171.7|109146.7|109172.6|109147.6|109178.2|109153.2|109171.7|109146.7|21
1729766390000|2024-10-24 10:39:50|109172.7|109147.7|109172.7|109147.7|109172.9|109147.9|109172.5|109147.5|5
1729766400000|2024-10-24 10:40:00|109172.8|109147.8|109169.7|109144.7|109172.9|109147.9|109167.8|109142.8|16
1729766410000|2024-10-24 10:40:10|109170.5|109145.5|109171.5|109146.5|109174.8|109149.8|109170.5|109145.5|14
1729766420000|2024-10-24 10:40:20|109171.8|109146.8|109173.3|109148.3|109173.3|109148.3|109170.2|109145.2|13
1729766430000|2024-10-24 10:40:30|109174|109149|109177.8|109152.8|109177.8|109152.8|109173.7|109148.7|19
1729766440000|2024-10-24 10:40:40|109177.1|109152.1|109174.6|109149.6|109177.1|109152.1|109174.5|109149.5|16
1729766450000|2024-10-24 10:40:50|109174.4|109149.4|109191.8|109166.8|109195.4|109170.4|109174.3|109149.3|19
1729766460000|2024-10-24 10:41:00|109192.8|109167.8|109188.8|109163.8|109193.4|109168.4|109186.4|109161.4|26
1729766470000|2024-10-24 10:41:10|109189.1|109164.1|109194.9|109169.9|109196.3|109171.3|109189.1|109164.1|17
1729766480000|2024-10-24 10:41:20|109194.1|109169.1|109192|109167|109194.1|109169.1|109191.4|109166.4|8
1729766490000|2024-10-24 10:41:30|109192.1|109167.1|109189.1|109164.1|109193.9|109168.9|109188.9|109163.9|22
1729766500000|2024-10-24 10:41:40|109188.9|109163.9|109183.5|109158.5|109188.9|109163.9|109182.6|109157.6|17
1729766510000|2024-10-24 10:41:50|109183.9|109158.9|109181.5|109156.5|109184.5|109159.5|109181.5|109156.5|11
1729766520000|2024-10-24 10:42:00|109181.4|109156.4|109188|109163|109188.2|109163.2|109180.4|109155.4|21
1729766530000|2024-10-24 10:42:10|109189.2|109164.2|109189.1|109164.1|109192|109167|109188.2|109163.2|20
1729766540000|2024-10-24 10:42:20|109189.9|109164.9|109181.3|109156.3|109191.9|109166.9|109181.3|109156.3|23
1729766550000|2024-10-24 10:42:30|109180.8|109155.8|109183.1|109158.1|109183.1|109158.1|109180.8|109155.8|14
1729766560000|2024-10-24 10:42:40|109182.8|109157.8|109183.4|109158.4|109189.1|109164.1|109182.6|109157.6|21
1729766570000|2024-10-24 10:42:50|109184.1|109159.1|109193.2|109168.2|109193.2|109168.2|109184.1|109159.1|14
1729766580000|2024-10-24 10:43:00|109193.4|109168.4|109187.5|109162.5|109193.9|109168.9|109186.7|109161.7|19
1729766590000|2024-10-24 10:43:10|109187.8|109162.8|109184.5|109159.5|109188.6|109163.6|109184.5|109159.5|15
1729766600000|2024-10-24 10:43:20|109183.7|109158.7|109196|109171|109196.5|109171.5|109183|109158|19
1729766610000|2024-10-24 10:43:30|109195.8|109170.8|109194.9|109169.9|109196|109171|109194.4|109169.4|10
1729766620000|2024-10-24 10:43:40|109196.1|109171.1|109195.9|109170.9|109205.5|109180.5|109195|109170|26
1729766630000|2024-10-24 10:43:50|109195.2|109170.2|109201.4|109176.4|109201.4|109176.4|109195.2|109170.2|12
1729766640000|2024-10-24 10:44:00|109201.3|109176.3|109209|109184|109209.3|109184.3|109201.3|109176.3|13
1729766650000|2024-10-24 10:44:10|109209.3|109184.3|109207.8|109182.8|109212|109187|109207.8|109182.8|14
1729766660000|2024-10-24 10:44:20|109208.5|109183.5|109201.4|109176.4|109210.1|109185.1|109201.4|109176.4|18
1729766670000|2024-10-24 10:44:30|109201.6|109176.6|109207.6|109182.6|109207.6|109182.6|109201.3|109176.3|10
1729766680000|2024-10-24 10:44:40|109208|109183|109206.2|109181.2|109208|109183|109206.2|109181.2|5
1729766690000|2024-10-24 10:44:50|109205.9|109180.9|109200.6|109175.6|109205.9|109180.9|109200.6|109175.6|18
1729766700000|2024-10-24 10:45:00|109199.9|109174.9|109188.3|109163.3|109199.9|109174.9|109180.3|109155.3|35
1729766710000|2024-10-24 10:45:10|109188.4|109163.4|109190.2|109165.2|109190.2|109165.2|109187|109162|15
1729766720000|2024-10-24 10:45:20|109189.5|109164.5|109193.9|109168.9|109193.9|109168.9|109187.9|109162.9|21
1729766730000|2024-10-24 10:45:30|109195.1|109170.1|109194.7|109169.7|109195.1|109170.1|109190.4|109165.4|17
1729766740000|2024-10-24 10:45:40|109195|109170|109199|109174|109200.9|109175.9|109195|109170|16
1729766750000|2024-10-24 10:45:50|109199.6|109174.6|109209.6|109184.6|109215.6|109190.6|109199.6|109174.6|31
1729766760000|2024-10-24 10:46:00|109209.5|109184.5|109211.4|109186.4|109212.1|109187.1|109209.5|109184.5|10
1729766770000|2024-10-24 10:46:10|109211.3|109186.3|109211|109186|109215.1|109190.1|109208|109183|17
1729766780000|2024-10-24 10:46:20|109210.9|109185.9|109210.4|109185.4|109211|109186|109209|109184|13
1729766790000|2024-10-24 10:46:30|109210.5|109185.5|109214.4|109189.4|109216.4|109191.4|109210.4|109185.4|15
1729766800000|2024-10-24 10:46:40|109214.3|109189.3|109212.3|109187.3|109214.6|109189.6|109211.9|109186.9|14
1729766810000|2024-10-24 10:46:50|109214.3|109189.3|109208.9|109183.9|109217|109192|109208.9|109183.9|15
1729766820000|2024-10-24 10:47:00|109209.7|109184.7|109205.6|109180.6|109209.7|109184.7|109205.6|109180.6|11
1729766830000|2024-10-24 10:47:10|109205|109180|109210.6|109185.6|109210.6|109185.6|109204.8|109179.8|13
1729766840000|2024-10-24 10:47:20|109210.9|109185.9|109211.2|109186.2|109212.9|109187.9|109210.9|109185.9|9
1729766850000|2024-10-24 10:47:30|109211.8|109186.8|109212|109187|109212.1|109187.1|109211.8|109186.8|5
1729766860000|2024-10-24 10:47:40|109211.3|109186.3|109217.7|109192.7|109219.4|109194.4|109211.3|109186.3|17
1729766870000|2024-10-24 10:47:50|109216.2|109191.2|109212|109187|109216.2|109191.2|109211.5|109186.5|13
1729766880000|2024-10-24 10:48:00|109213.5|109188.5|109219.9|109194.9|109220.8|109195.8|109213.5|109188.5|23
1729766890000|2024-10-24 10:48:10|109219.8|109194.8|109214.7|109189.7|109219.8|109194.8|109212.4|109187.4|16
1729766900000|2024-10-24 10:48:20|109216.2|109191.2|109212.9|109187.9|109218.7|109193.7|109212.9|109187.9|17
1729766910000|2024-10-24 10:48:30|109213|109188|109214.7|109189.7|109214.7|109189.7|109211.7|109186.7|13
1729766920000|2024-10-24 10:48:40|109214.5|109189.5|109216.9|109191.9|109216.9|109191.9|109214.5|109189.5|9
1729766930000|2024-10-24 10:48:50|109216.7|109191.7|109216|109191|109216.7|109191.7|109215.4|109190.4|5
1729766940000|2024-10-24 10:49:00|109216.3|109191.3|109232|109207|109234.2|109209.2|109216.3|109191.3|30
1729766950000|2024-10-24 10:49:10|109231.3|109206.3|109229.1|109204.1|109231.3|109206.3|109229.1|109204.1|7
1729766960000|2024-10-24 10:49:20|109229.2|109204.2|109226.6|109201.6|109229.3|109204.3|109225.4|109200.4|21
1729766970000|2024-10-24 10:49:30|109226.4|109201.4|109229.5|109204.5|109229.5|109204.5|109226.4|109201.4|9
1729766980000|2024-10-24 10:49:40|109229.7|109204.7|109237.6|109212.6|109237.6|109212.6|109229.7|109204.7|12
1729766990000|2024-10-24 10:49:50|109241.2|109216.2|109239.1|109214.1|109244.4|109219.4|109238.8|109213.8|18
1729767000000|2024-10-24 10:50:00|109239.3|109214.3|109240.3|109215.3|109240.3|109215.3|109239.3|109214.3|5
1729767010000|2024-10-24 10:50:10|109239.9|109214.9|109245.5|109220.5|109245.6|109220.6|109239.9|109214.9|9
1729767020000|2024-10-24 10:50:20|109245.3|109220.3|109263.6|109238.6|109271.5|109246.5|109245.3|109220.3|35
1729767030000|2024-10-24 10:50:30|109265.9|109240.9|109266.9|109241.9|109270.1|109245.1|109264|109239|34
1729767040000|2024-10-24 10:50:40|109267.3|109242.3|109261.8|109236.8|109269.2|109244.2|109261.8|109236.8|13
1729767050000|2024-10-24 10:50:50|109262.7|109237.7|109262.1|109237.1|109262.7|109237.7|109260.2|109235.2|9
1729767060000|2024-10-24 10:51:00|109261.5|109236.5|109257.6|109232.6|109261.5|109236.5|109256.5|109231.5|20
1729767070000|2024-10-24 10:51:10|109258|109233|109263.8|109238.8|109263.8|109238.8|109257.2|109232.2|17
1729767080000|2024-10-24 10:51:20|109264|109239|109266.4|109241.4|109266.4|109241.4|109264|109239|9
1729767090000|2024-10-24 10:51:30|109267.1|109242.1|109275.4|109250.4|109276.2|109251.2|109266.9|109241.9|19
1729767100000|2024-10-24 10:51:40|109275.7|109250.7|109276.9|109251.9|109279.7|109254.7|109274.7|109249.7|21
1729767110000|2024-10-24 10:51:50|109276.2|109251.2|109280.5|109255.5|109280.6|109255.6|109275.7|109250.7|21
1729767120000|2024-10-24 10:52:00|109280|109255|109295.2|109270.2|109295.3|109270.3|109280|109255|31
1729767130000|2024-10-24 10:52:10|109294.1|109269.1|109293.4|109268.4|109294.2|109269.2|109292|109267|17
1729767140000|2024-10-24 10:52:20|109294.4|109269.4|109295.7|109270.7|109296.5|109271.5|109294.4|109269.4|12
1729767150000|2024-10-24 10:52:30|109296.7|109271.7|109298.4|109273.4|109304.2|109279.2|109294.7|109269.7|25
1729767160000|2024-10-24 10:52:40|109298.3|109273.3|109294|109269|109299.2|109274.2|109294|109269|17
1729767170000|2024-10-24 10:52:50|109294.6|109269.6|109296.9|109271.9|109296.9|109271.9|109294.6|109269.6|10
1729767180000|2024-10-24 10:53:00|109297|109272|109294.3|109269.3|109297|109272|109294.3|109269.3|7
1729767190000|2024-10-24 10:53:10|109294.1|109269.1|109290.2|109265.2|109294.1|109269.1|109290.2|109265.2|14
1729767200000|2024-10-24 10:53:20|109291|109266|109294.8|109269.8|109294.8|109269.8|109291|109266|12
1729767210000|2024-10-24 10:53:30|109295.5|109270.5|109300.7|109275.7|109300.7|109275.7|109295.5|109270.5|14
1729767220000|2024-10-24 10:53:40|109300.6|109275.6|109300.3|109275.3|109300.6|109275.6|109300.3|109275.3|4
1729767230000|2024-10-24 10:53:50|109300.2|109275.2|109308.4|109283.4|109315|109290|109299.9|109274.9|19
1729767240000|2024-10-24 10:54:00|109308.5|109283.5|109308.1|109283.1|109308.5|109283.5|109308.1|109283.1|4
1729767250000|2024-10-24 10:54:10|109308|109283|109301.3|109276.3|109308.1|109283.1|109300.7|109275.7|15
1729767260000|2024-10-24 10:54:20|109302|109277|109294.1|109269.1|109302.9|109277.9|109293.7|109268.7|18
1729767270000|2024-10-24 10:54:30|109294.4|109269.4|109279.9|109254.9|109294.4|109269.4|109278.4|109253.4|21
1729767280000|2024-10-24 10:54:40|109279.8|109254.8|109283.1|109258.1|109283.5|109258.5|109279.7|109254.7|14
1729767290000|2024-10-24 10:54:50|109282.9|109257.9|109284.9|109259.9|109285.1|109260.1|109282.9|109257.9|14
1729767300000|2024-10-24 10:55:00|109284.6|109259.6|109287.4|109262.4|109288.3|109263.3|109283.8|109258.8|21
1729767310000|2024-10-24 10:55:10|109287.6|109262.6|109308.3|109283.3|109309.2|109284.2|109287.6|109262.6|26
1729767320000|2024-10-24 10:55:20|109308.4|109283.4|109306|109281|109308.9|109283.9|109305.8|109280.8|13
1729767330000|2024-10-24 10:55:30|109305.9|109280.9|109307.3|109282.3|109310.3|109285.3|109301.4|109276.4|27
1729767340000|2024-10-24 10:55:40|109307.4|109282.4|109313.1|109288.1|109313.9|109288.9|109306.7|109281.7|25
1729767350000|2024-10-24 10:55:50|109313.3|109288.3|109312|109287|109319.2|109294.2|109311.4|109286.4|23
1729767360000|2024-10-24 10:56:00|109312.1|109287.1|109328.3|109303.3|109328.9|109303.9|109311|109286|26
1729767370000|2024-10-24 10:56:10|109328.6|109303.6|109332.1|109307.1|109332.1|109307.1|109328.6|109303.6|21
1729767380000|2024-10-24 10:56:20|109331.8|109306.8|109330|109305|109335.3|109310.3|109330|109305|22
1729767390000|2024-10-24 10:56:30|109329.9|109304.9|109330.9|109305.9|109330.9|109305.9|109328.7|109303.7|16
1729767400000|2024-10-24 10:56:40|109330.7|109305.7|109334.6|109309.6|109335.5|109310.5|109330.7|109305.7|21
1729767410000|2024-10-24 10:56:50|109335.1|109310.1|109335.4|109310.4|109338.1|109313.1|109334|109309|20
1729767420000|2024-10-24 10:57:00|109333.7|109308.7|109334.8|109309.8|109334.8|109309.8|109332.3|109307.3|16
1729767430000|2024-10-24 10:57:10|109334.7|109309.7|109335.2|109310.2|109335.3|109310.3|109333.6|109308.6|13
1729767440000|2024-10-24 10:57:20|109335.1|109310.1|109336.2|109311.2|109342.5|109317.5|109333.9|109308.9|21
1729767450000|2024-10-24 10:57:30|109331.9|109306.9|109322.4|109297.4|109331.9|109306.9|109319.8|109294.8|27
1729767460000|2024-10-24 10:57:40|109322.2|109297.2|109321.7|109296.7|109326.4|109301.4|109321.1|109296.1|23
1729767470000|2024-10-24 10:57:50|109322.5|109297.5|109316.9|109291.9|109322.5|109297.5|109315.2|109290.2|20
1729767480000|2024-10-24 10:58:00|109317.1|109292.1|109315.9|109290.9|109317.8|109292.8|109315.3|109290.3|22
1729767490000|2024-10-24 10:58:10|109315.8|109290.8|109308.2|109283.2|109316.1|109291.1|109302.8|109277.8|34
1729767500000|2024-10-24 10:58:20|109307.8|109282.8|109312.4|109287.4|109312.4|109287.4|109306.7|109281.7|14
1729767510000|2024-10-24 10:58:30|109312.5|109287.5|109317.9|109292.9|109317.9|109292.9|109311.9|109286.9|20
1729767520000|2024-10-24 10:58:40|109319.2|109294.2|109314.5|109289.5|109319.3|109294.3|109313.9|109288.9|15
1729767530000|2024-10-24 10:58:50|109314.8|109289.8|109316.7|109291.7|109317.5|109292.5|109314|109289|16
1729767540000|2024-10-24 10:59:00|109317.7|109292.7|109317.3|109292.3|109321.1|109296.1|109316.7|109291.7|22
1729767550000|2024-10-24 10:59:10|109316.3|109291.3|109322.4|109297.4|109322.4|109297.4|109316.3|109291.3|17
1729767560000|2024-10-24 10:59:20|109322.2|109297.2|109321.5|109296.5|109323.9|109298.9|109320.8|109295.8|17
1729767570000|2024-10-24 10:59:30|109321.4|109296.4|109322.8|109297.8|109322.8|109297.8|109320.5|109295.5|18
1729767580000|2024-10-24 10:59:40|109322.7|109297.7|109329|109304|109329|109304|109322.7|109297.7|18
1729767590000|2024-10-24 10:59:50|109328.8|109303.8|109326.6|109301.6|109329.3|109304.3|109326.1|109301.1|12
1729767600000|2024-10-24 11:00:00|109326.9|109301.9|109321|109296|109329.7|109304.7|109318.7|109293.7|31
1729767610000|2024-10-24 11:00:10|109321.3|109296.3|109319.5|109294.5|109324.9|109299.9|109319.5|109294.5|16
1729767620000|2024-10-24 11:00:20|109319|109294|109316.3|109291.3|109320.6|109295.6|109307.7|109282.7|32
1729767630000|2024-10-24 11:00:30|109316.1|109291.1|109318.3|109293.3|109318.3|109293.3|109311.6|109286.6|20
1729767640000|2024-10-24 11:00:40|109318.5|109293.5|109314.8|109289.8|109320.8|109295.8|109314.8|109289.8|19
1729767650000|2024-10-24 11:00:50|109314.9|109289.9|109313.8|109288.8|109315.6|109290.6|109313.1|109288.1|16
1729767660000|2024-10-24 11:01:00|109312.3|109287.3|109312.9|109287.9|109315.1|109290.1|109312.3|109287.3|24
1729767670000|2024-10-24 11:01:10|109312.6|109287.6|109311.1|109286.1|109312.7|109287.7|109309.6|109284.6|17
1729767680000|2024-10-24 11:01:20|109311.6|109286.6|109314.7|109289.7|109314.7|109289.7|109311.6|109286.6|17
1729767690000|2024-10-24 11:01:30|109314.2|109289.2|109304.3|109279.3|109314.2|109289.2|109301.8|109276.8|25
1729767700000|2024-10-24 11:01:40|109304.5|109279.5|109301.2|109276.2|109304.5|109279.5|109300.8|109275.8|16
1729767710000|2024-10-24 11:01:50|109301.5|109276.5|109298.3|109273.3|109302.2|109277.2|109298.3|109273.3|12
1729767720000|2024-10-24 11:02:00|109299.1|109274.1|109296.9|109271.9|109299.1|109274.1|109296.8|109271.8|18
1729767730000|2024-10-24 11:02:10|109296.8|109271.8|109294|109269|109296.8|109271.8|109292.2|109267.2|19
1729767740000|2024-10-24 11:02:20|109297.8|109272.8|109294.4|109269.4|109300.4|109275.4|109293.5|109268.5|27
1729767750000|2024-10-24 11:02:30|109294.1|109269.1|109309.5|109284.5|109313.1|109288.1|109291.6|109266.6|27
1729767760000|2024-10-24 11:02:40|109308.9|109283.9|109311.4|109286.4|109311.7|109286.7|109308.9|109283.9|18
1729767770000|2024-10-24 11:02:50|109311.5|109286.5|109310.9|109285.9|109314.2|109289.2|109310.9|109285.9|20
1729767780000|2024-10-24 11:03:00|109311.5|109286.5|109319.9|109294.9|109324.6|109299.6|109311.5|109286.5|28
1729767790000|2024-10-24 11:03:10|109319.7|109294.7|109324.3|109299.3|109327.7|109302.7|109319.7|109294.7|18
1729767800000|2024-10-24 11:03:20|109323.1|109298.1|109315.3|109290.3|109323.2|109298.2|109313.2|109288.2|18
1729767810000|2024-10-24 11:03:30|109315.4|109290.4|109316.5|109291.5|109320.5|109295.5|109315.4|109290.4|13
1729767820000|2024-10-24 11:03:40|109316.9|109291.9|109316.4|109291.4|109319.9|109294.9|109315.6|109290.6|16
1729767830000|2024-10-24 11:03:50|109316.7|109291.7|109320|109295|109321.8|109296.8|109316.7|109291.7|20
1729767840000|2024-10-24 11:04:00|109320.5|109295.5|109323.2|109298.2|109324|109299|109317.5|109292.5|24
1729767850000|2024-10-24 11:04:10|109322.8|109297.8|109334.7|109309.7|109341|109316|109322.8|109297.8|30
1729767860000|2024-10-24 11:04:20|109335.4|109310.4|109327|109302|109340.8|109315.8|109327|109302|34
1729767870000|2024-10-24 11:04:30|109326.9|109301.9|109324.1|109299.1|109326.9|109301.9|109323.9|109298.9|16
1729767880000|2024-10-24 11:04:40|109323.7|109298.7|109318.6|109293.6|109323.7|109298.7|109318.6|109293.6|13
1729767890000|2024-10-24 11:04:50|109318.7|109293.7|109316.1|109291.1|109319.4|109294.4|109314.9|109289.9|18
1729767900000|2024-10-24 11:05:00|109316.3|109291.3|109318.7|109293.7|109319.2|109294.2|109316.3|109291.3|7
1729767910000|2024-10-24 11:05:10|109318.9|109293.9|109321|109296|109323.9|109298.9|109318.6|109293.6|21
1729767920000|2024-10-24 11:05:20|109320.2|109295.2|109319.7|109294.7|109322.8|109297.8|109315.8|109290.8|38
1729767930000|2024-10-24 11:05:30|109319.6|109294.6|109315.5|109290.5|109319.6|109294.6|109315.4|109290.4|14
1729767940000|2024-10-24 11:05:40|109316|109291|109308.3|109283.3|109317.1|109292.1|109303.4|109278.4|29
1729767950000|2024-10-24 11:05:50|109307.6|109282.6|109309.5|109284.5|109309.7|109284.7|109307.1|109282.1|13
1729767960000|2024-10-24 11:06:00|109309.4|109284.4|109320.3|109295.3|109320.8|109295.8|109308.6|109283.6|16
1729767970000|2024-10-24 11:06:10|109320.2|109295.2|109327.1|109302.1|109327.4|109302.4|109316|109291|18
1729767980000|2024-10-24 11:06:20|109326.3|109301.3|109326|109301|109327.6|109302.6|109324.3|109299.3|15
1729767990000|2024-10-24 11:06:30|109325.7|109300.7|109321.1|109296.1|109326.6|109301.6|109321.1|109296.1|18
1729768000000|2024-10-24 11:06:40|109320.3|109295.3|109324|109299|109326.3|109301.3|109314.1|109289.1|35
1729768010000|2024-10-24 11:06:50|109323|109298|109322.7|109297.7|109324.3|109299.3|109322.7|109297.7|9
1729768020000|2024-10-24 11:07:00|109322.6|109297.6|109319.8|109294.8|109322.6|109297.6|109319.8|109294.8|7
1729768030000|2024-10-24 11:07:10|109319.2|109294.2|109319.2|109294.2|109321|109296|109318.5|109293.5|12
1729768040000|2024-10-24 11:07:20|109319.1|109294.1|109312.7|109287.7|109319.1|109294.1|109312.1|109287.1|11
1729768050000|2024-10-24 11:07:30|109312.8|109287.8|109313.7|109288.7|109315.2|109290.2|109312.6|109287.6|13
1729768060000|2024-10-24 11:07:40|109312.7|109287.7|109318.8|109293.8|109318.8|109293.8|109297.6|109272.6|34
1729768070000|2024-10-24 11:07:50|109317.7|109292.7|109319|109294|109320|109295|109317.6|109292.6|12
1729768080000|2024-10-24 11:08:00|109318.5|109293.5|109306.8|109281.8|109318.5|109293.5|109306.8|109281.8|18
1729768090000|2024-10-24 11:08:10|109306.5|109281.5|109312.7|109287.7|109314.7|109289.7|109305.7|109280.7|20
1729768100000|2024-10-24 11:08:20|109313.3|109288.3|109317.4|109292.4|109317.8|109292.8|109311.7|109286.7|14
1729768110000|2024-10-24 11:08:30|109317.7|109292.7|109323.3|109298.3|109323.6|109298.6|109317.6|109292.6|20
1729768120000|2024-10-24 11:08:40|109324.2|109299.2|109329.6|109304.6|109329.8|109304.8|109324.2|109299.2|18
1729768130000|2024-10-24 11:08:50|109329.7|109304.7|109345.6|109320.6|109345.6|109320.6|109325.7|109300.7|19
1729768140000|2024-10-24 11:09:00|109345.3|109320.3|109322.6|109297.6|109345.3|109320.3|109322.3|109297.3|36
1729768150000|2024-10-24 11:09:10|109322.7|109297.7|109317.3|109292.3|109322.7|109297.7|109316|109291|14
1729768160000|2024-10-24 11:09:20|109315.8|109290.8|109299.9|109274.9|109315.8|109290.8|109299.9|109274.9|21
1729768170000|2024-10-24 11:09:30|109296.9|109271.9|109309.6|109284.6|109310.1|109285.1|109296.4|109271.4|28
1729768180000|2024-10-24 11:09:40|109308.5|109283.5|109314.6|109289.6|109314.6|109289.6|109308.3|109283.3|19
1729768190000|2024-10-24 11:09:50|109314.2|109289.2|109311.6|109286.6|109314.7|109289.7|109311.6|109286.6|12
1729768200000|2024-10-24 11:10:00|109311.9|109286.9|109318.5|109293.5|109318.9|109293.9|109311.5|109286.5|18
1729768210000|2024-10-24 11:10:10|109318.8|109293.8|109321.3|109296.3|109322.7|109297.7|109318.5|109293.5|16
1729768220000|2024-10-24 11:10:20|109321.1|109296.1|109315.9|109290.9|109321.1|109296.1|109315.9|109290.9|16
1729768230000|2024-10-24 11:10:30|109315.5|109290.5|109310.6|109285.6|109316|109291|109306.4|109281.4|18
1729768240000|2024-10-24 11:10:40|109310.5|109285.5|109307.9|109282.9|109312.4|109287.4|109307.9|109282.9|16
1729768250000|2024-10-24 11:10:50|109308.2|109283.2|109306.6|109281.6|109309.8|109284.8|109305.9|109280.9|11
1729768260000|2024-10-24 11:11:00|109306.4|109281.4|109315|109290|109315|109290|109306.3|109281.3|17
1729768270000|2024-10-24 11:11:10|109314.6|109289.6|109315.3|109290.3|109315.5|109290.5|109314.2|109289.2|10
1729768280000|2024-10-24 11:11:20|109314.5|109289.5|109299.8|109274.8|109314.6|109289.6|109295.9|109270.9|19
1729768290000|2024-10-24 11:11:30|109300.5|109275.5|109304.6|109279.6|109304.7|109279.7|109297.9|109272.9|13
1729768300000|2024-10-24 11:11:40|109304.9|109279.9|109303.3|109278.3|109305.4|109280.4|109303.3|109278.3|12
1729768310000|2024-10-24 11:11:50|109303|109278|109300.3|109275.3|109303.1|109278.1|109299.9|109274.9|9
1729768320000|2024-10-24 11:12:00|109300.1|109275.1|109305.3|109280.3|109305.7|109280.7|109293|109268|23
1729768330000|2024-10-24 11:12:10|109305.9|109280.9|109295.3|109270.3|109305.9|109280.9|109295.3|109270.3|24
1729768340000|2024-10-24 11:12:20|109294.9|109269.9|109293.1|109268.1|109295|109270|109293|109268|16
1729768350000|2024-10-24 11:12:30|109292.9|109267.9|109295.4|109270.4|109296.8|109271.8|109292.2|109267.2|16
1729768360000|2024-10-24 11:12:40|109295.3|109270.3|109289.4|109264.4|109296.2|109271.2|109289.4|109264.4|9
1729768370000|2024-10-24 11:12:50|109290.1|109265.1|109282|109257|109292.9|109267.9|109278.9|109253.9|20
1729768380000|2024-10-24 11:13:00|109282.2|109257.2|109277.7|109252.7|109283.2|109258.2|109275.4|109250.4|30
1729768390000|2024-10-24 11:13:10|109278.3|109253.3|109288.5|109263.5|109289.1|109264.1|109278.3|109253.3|20
1729768400000|2024-10-24 11:13:20|109289|109264|109286.7|109261.7|109290.3|109265.3|109286.2|109261.2|15
1729768410000|2024-10-24 11:13:30|109287.1|109262.1|109286.8|109261.8|109288.5|109263.5|109286.4|109261.4|10
1729768420000|2024-10-24 11:13:40|109287.1|109262.1|109291.6|109266.6|109291.6|109266.6|109287.1|109262.1|17
1729768430000|2024-10-24 11:13:50|109292.5|109267.5|109295.6|109270.6|109298.8|109273.8|109292.5|109267.5|23
1729768440000|2024-10-24 11:14:00|109294.9|109269.9|109287.4|109262.4|109296.3|109271.3|109285.2|109260.2|24
1729768450000|2024-10-24 11:14:10|109287.9|109262.9|109299.7|109274.7|109299.7|109274.7|109287.9|109262.9|25
1729768460000|2024-10-24 11:14:20|109299.3|109274.3|109301.2|109276.2|109302|109277|109299.3|109274.3|12
1729768470000|2024-10-24 11:14:30|109300.6|109275.6|109297.2|109272.2|109300.6|109275.6|109293.3|109268.3|17
1729768480000|2024-10-24 11:14:40|109297.6|109272.6|109305.3|109280.3|109306.4|109281.4|109296.5|109271.5|29
1729768490000|2024-10-24 11:14:50|109306|109281|109317.2|109292.2|109317.2|109292.2|109306|109281|15
1729768500000|2024-10-24 11:15:00|109316.9|109291.9|109317.7|109292.7|109318|109293|109307.5|109282.5|23
1729768510000|2024-10-24 11:15:10|109318|109293|109315.1|109290.1|109318|109293|109315.1|109290.1|11
1729768520000|2024-10-24 11:15:20|109315.5|109290.5|109323.5|109298.5|109323.5|109298.5|109315.5|109290.5|15
1729768530000|2024-10-24 11:15:30|109323.9|109298.9|109330.3|109305.3|109331.6|109306.6|109323.7|109298.7|17
1729768540000|2024-10-24 11:15:40|109330.5|109305.5|109327.9|109302.9|109331.3|109306.3|109327.5|109302.5|16
1729768550000|2024-10-24 11:15:50|109328.5|109303.5|109324.3|109299.3|109330.1|109305.1|109323.7|109298.7|21
1729768560000|2024-10-24 11:16:00|109325|109300|109333.9|109308.9|109333.9|109308.9|109324.3|109299.3|22
1729768570000|2024-10-24 11:16:10|109334|109309|109344.9|109319.9|109345.3|109320.3|109333.9|109308.9|28
1729768580000|2024-10-24 11:16:20|109344.4|109319.4|109348.5|109323.5|109348.5|109323.5|109343.5|109318.5|17
1729768590000|2024-10-24 11:16:30|109349|109324|109360.8|109335.8|109362.9|109337.9|109349|109324|22
1729768600000|2024-10-24 11:16:40|109359|109334|109366.5|109341.5|109372.4|109347.4|109357.2|109332.2|21
1729768610000|2024-10-24 11:16:50|109366.3|109341.3|109371.7|109346.7|109371.7|109346.7|109366.3|109341.3|22
1729768620000|2024-10-24 11:17:00|109371.9|109346.9|109377.3|109352.3|109377.3|109352.3|109371.7|109346.7|21
1729768630000|2024-10-24 11:17:10|109377.5|109352.5|109367.5|109342.5|109377.5|109352.5|109363.4|109338.4|22
1729768640000|2024-10-24 11:17:20|109367.1|109342.1|109365|109340|109368.5|109343.5|109363.8|109338.8|23
1729768650000|2024-10-24 11:17:30|109364.9|109339.9|109363.5|109338.5|109364.9|109339.9|109362.8|109337.8|12
1729768660000|2024-10-24 11:17:40|109363.6|109338.6|109367.3|109342.3|109371.5|109346.5|109363.6|109338.6|15
1729768670000|2024-10-24 11:17:50|109366.9|109341.9|109370.2|109345.2|109371.1|109346.1|109360.1|109335.1|21
1729768680000|2024-10-24 11:18:00|109370.3|109345.3|109360.2|109335.2|109370.3|109345.3|109360.2|109335.2|25
1729768690000|2024-10-24 11:18:10|109360.3|109335.3|109359.7|109334.7|109360.4|109335.4|109358|109333|18
1729768700000|2024-10-24 11:18:20|109360.3|109335.3|109362.4|109337.4|109362.4|109337.4|109358.3|109333.3|30
1729768710000|2024-10-24 11:18:30|109362.1|109337.1|109360.7|109335.7|109362.7|109337.7|109360.6|109335.6|10
1729768720000|2024-10-24 11:18:40|109360.6|109335.6|109359.4|109334.4|109360.6|109335.6|109359|109334|9
1729768730000|2024-10-24 11:18:50|109360.5|109335.5|109372.9|109347.9|109373.4|109348.4|109360.5|109335.5|19
1729768740000|2024-10-24 11:19:00|109373.4|109348.4|109382|109357|109386.5|109361.5|109373.4|109348.4|31
1729768750000|2024-10-24 11:19:10|109383.7|109358.7|109383.9|109358.9|109384.6|109359.6|109382|109357|19
1729768760000|2024-10-24 11:19:20|109384.7|109359.7|109403.1|109378.1|109404.7|109379.7|109384.7|109359.7|29
1729768770000|2024-10-24 11:19:30|109403.7|109378.7|109409.1|109384.1|109409.1|109384.1|109399.8|109374.8|28
1729768780000|2024-10-24 11:19:40|109409.6|109384.6|109411.5|109386.5|109412.1|109387.1|109409.6|109384.6|7
1729768790000|2024-10-24 11:19:50|109411.7|109386.7|109412|109387|109412.7|109387.7|109411.6|109386.6|12
1729768800000|2024-10-24 11:20:00|109412.2|109387.2|109400.9|109375.9|109413.8|109388.8|109400.9|109375.9|22
1729768810000|2024-10-24 11:20:10|109400.7|109375.7|109398.5|109373.5|109400.7|109375.7|109397.6|109372.6|10
1729768820000|2024-10-24 11:20:20|109398.8|109373.8|109394.6|109369.6|109398.8|109373.8|109391|109366|27
1729768830000|2024-10-24 11:20:30|109394.9|109369.9|109400.5|109375.5|109404|109379|109393.5|109368.5|18
1729768840000|2024-10-24 11:20:40|109400.3|109375.3|109400|109375|109401|109376|109400|109375|8
1729768850000|2024-10-24 11:20:50|109399.4|109374.4|109399.2|109374.2|109400.1|109375.1|109399.1|109374.1|7
1729768860000|2024-10-24 11:21:00|109399|109374|109396.7|109371.7|109399|109374|109395.7|109370.7|14
1729768870000|2024-10-24 11:21:10|109396.1|109371.1|109394.6|109369.6|109396.7|109371.7|109393.6|109368.6|20
1729768880000|2024-10-24 11:21:20|109393.3|109368.3|109388.7|109363.7|109396.3|109371.3|109383.8|109358.8|22
1729768890000|2024-10-24 11:21:30|109388.8|109363.8|109390.6|109365.6|109391.7|109366.7|109388.8|109363.8|19
1729768900000|2024-10-24 11:21:40|109391.4|109366.4|109394.6|109369.6|109395|109370|109391.1|109366.1|28
1729768910000|2024-10-24 11:21:50|109395.3|109370.3|109389.1|109364.1|109396.5|109371.5|109388.9|109363.9|20
1729768920000|2024-10-24 11:22:00|109389.6|109364.6|109391.7|109366.7|109391.7|109366.7|109389.5|109364.5|14
1729768930000|2024-10-24 11:22:10|109391.6|109366.6|109392.3|109367.3|109392.6|109367.6|109390.8|109365.8|10
1729768940000|2024-10-24 11:22:20|109392.9|109367.9|109387.2|109362.2|109394.4|109369.4|109386.6|109361.6|22
1729768950000|2024-10-24 11:22:30|109388.2|109363.2|109392|109367|109392|109367|109387.6|109362.6|23
1729768960000|2024-10-24 11:22:40|109392.2|109367.2|109391.7|109366.7|109394.6|109369.6|109388.8|109363.8|25
1729768970000|2024-10-24 11:22:50|109391.3|109366.3|109389.9|109364.9|109391.4|109366.4|109389.9|109364.9|16
1729768980000|2024-10-24 11:23:00|109388.4|109363.4|109378.8|109353.8|109388.4|109363.4|109376.1|109351.1|31
1729768990000|2024-10-24 11:23:10|109378.2|109353.2|109373.5|109348.5|109378.2|109353.2|109365.7|109340.7|25
1729769000000|2024-10-24 11:23:20|109373.8|109348.8|109371.1|109346.1|109375.7|109350.7|109370.3|109345.3|16
1729769010000|2024-10-24 11:23:30|109370.7|109345.7|109374.7|109349.7|109374.8|109349.8|109370.7|109345.7|12
1729769020000|2024-10-24 11:23:40|109376.6|109351.6|109366.6|109341.6|109376.6|109351.6|109366.6|109341.6|16
1729769030000|2024-10-24 11:23:50|109367|109342|109366.7|109341.7|109371.2|109346.2|109366.5|109341.5|24
1729769040000|2024-10-24 11:24:00|109366.9|109341.9|109366.9|109341.9|109368|109343|109366.9|109341.9|6
1729769050000|2024-10-24 11:24:10|109367.3|109342.3|109393.7|109368.7|109394.3|109369.3|109367.3|109342.3|31
1729769060000|2024-10-24 11:24:20|109392.7|109367.7|109402.6|109377.6|109402.6|109377.6|109392.7|109367.7|19
1729769070000|2024-10-24 11:24:30|109402.7|109377.7|109410.7|109385.7|109410.7|109385.7|109401.6|109376.6|22
1729769080000|2024-10-24 11:24:40|109410.6|109385.6|109416.8|109391.8|109416.8|109391.8|109410.6|109385.6|18
1729769090000|2024-10-24 11:24:50|109416.2|109391.2|109416.9|109391.9|109418|109393|109416.2|109391.2|12
1729769100000|2024-10-24 11:25:00|109416.7|109391.7|109417.1|109392.1|109419.3|109394.3|109416.6|109391.6|20
1729769110000|2024-10-24 11:25:10|109416.9|109391.9|109415.1|109390.1|109416.9|109391.9|109415.1|109390.1|6
1729769120000|2024-10-24 11:25:20|109415.2|109390.2|109420.7|109395.7|109421.9|109396.9|109415.2|109390.2|13
1729769130000|2024-10-24 11:25:30|109420.3|109395.3|109426.1|109401.1|109426.1|109401.1|109420.3|109395.3|11
1729769140000|2024-10-24 11:25:40|109425.7|109400.7|109410.7|109385.7|109425.8|109400.8|109407.5|109382.5|19
1729769150000|2024-10-24 11:25:50|109410.6|109385.6|109406.3|109381.3|109411.7|109386.7|109406.3|109381.3|15
1729769160000|2024-10-24 11:26:00|109405.2|109380.2|109401.8|109376.8|109405.2|109380.2|109401.4|109376.4|15
1729769170000|2024-10-24 11:26:10|109402.8|109377.8|109411.5|109386.5|109411.5|109386.5|109402.8|109377.8|16
1729769180000|2024-10-24 11:26:20|109411.9|109386.9|109416.3|109391.3|109416.7|109391.7|109411.9|109386.9|14
1729769190000|2024-10-24 11:26:30|109416.1|109391.1|109414.4|109389.4|109417.2|109392.2|109414.4|109389.4|19
1729769200000|2024-10-24 11:26:40|109413.9|109388.9|109423.1|109398.1|109423.1|109398.1|109413.4|109388.4|12
1729769210000|2024-10-24 11:26:50|109423.4|109398.4|109425.4|109400.4|109427.1|109402.1|109423.4|109398.4|13
1729769220000|2024-10-24 11:27:00|109424.8|109399.8|109408|109383|109424.8|109399.8|109400.5|109375.5|19
1729769230000|2024-10-24 11:27:10|109408.8|109383.8|109407.3|109382.3|109410.3|109385.3|109407.3|109382.3|24
1729769240000|2024-10-24 11:27:20|109406.7|109381.7|109410.7|109385.7|109410.7|109385.7|109406.4|109381.4|15
1729769250000|2024-10-24 11:27:30|109410.4|109385.4|109405.9|109380.9|109410.5|109385.5|109400.8|109375.8|24
1729769260000|2024-10-24 11:27:40|109405.8|109380.8|109403.4|109378.4|109406.4|109381.4|109403.4|109378.4|18
1729769270000|2024-10-24 11:27:50|109403.3|109378.3|109407.6|109382.6|109407.6|109382.6|109402|109377|15
1729769280000|2024-10-24 11:28:00|109406.5|109381.5|109403.4|109378.4|109406.5|109381.5|109402.9|109377.9|14
1729769290000|2024-10-24 11:28:10|109403.5|109378.5|109399.8|109374.8|109403.9|109378.9|109398.6|109373.6|18
1729769300000|2024-10-24 11:28:20|109399.7|109374.7|109403.6|109378.6|109403.6|109378.6|109394.6|109369.6|27
1729769310000|2024-10-24 11:28:30|109402.9|109377.9|109411.5|109386.5|109411.9|109386.9|109402.9|109377.9|23
1729769320000|2024-10-24 11:28:40|109411.6|109386.6|109413.8|109388.8|109413.8|109388.8|109411.6|109386.6|16
1729769330000|2024-10-24 11:28:50|109414|109389|109421.1|109396.1|109422.9|109397.9|109414|109389|13
1729769340000|2024-10-24 11:29:00|109421|109396|109419.4|109394.4|109421.2|109396.2|109418.9|109393.9|19
1729769350000|2024-10-24 11:29:10|109418.8|109393.8|109419.1|109394.1|109420.2|109395.2|109418.3|109393.3|20
1729769360000|2024-10-24 11:29:20|109419.5|109394.5|109421.2|109396.2|109421.7|109396.7|109417.5|109392.5|21
1729769370000|2024-10-24 11:29:30|109421.8|109396.8|109425.5|109400.5|109425.9|109400.9|109421.8|109396.8|12
1729769380000|2024-10-24 11:29:40|109425.9|109400.9|109425.1|109400.1|109426.1|109401.1|109424.7|109399.7|8
1729769390000|2024-10-24 11:29:50|109425.7|109400.7|109424.5|109399.5|109426|109401|109424.5|109399.5|8
1729769400000|2024-10-24 11:30:00|109425.1|109400.1|109431.8|109406.8|109436.2|109411.2|109425.1|109400.1|21
1729769410000|2024-10-24 11:30:10|109431.9|109406.9|109432.6|109407.6|109433.8|109408.8|109428.6|109403.6|29
1729769420000|2024-10-24 11:30:20|109432.8|109407.8|109428.3|109403.3|109433.2|109408.2|109428.3|109403.3|23
1729769430000|2024-10-24 11:30:30|109427.5|109402.5|109431.4|109406.4|109432.6|109407.6|109427.5|109402.5|19
1729769440000|2024-10-24 11:30:40|109431.6|109406.6|109425.6|109400.6|109432.1|109407.1|109424.6|109399.6|23
1729769450000|2024-10-24 11:30:50|109424.7|109399.7|109430.4|109405.4|109431.3|109406.3|109424.7|109399.7|25
1729769460000|2024-10-24 11:31:00|109430.3|109405.3|109430.2|109405.2|109431.2|109406.2|109429.9|109404.9|15
1729769470000|2024-10-24 11:31:10|109430.1|109405.1|109429.4|109404.4|109431.1|109406.1|109429.3|109404.3|17
1729769480000|2024-10-24 11:31:20|109429.7|109404.7|109423.8|109398.8|109430.6|109405.6|109420|109395|14
1729769490000|2024-10-24 11:31:30|109423.9|109398.9|109424.2|109399.2|109424.4|109399.4|109423.8|109398.8|9
1729769500000|2024-10-24 11:31:40|109424.7|109399.7|109431.1|109406.1|109431.3|109406.3|109424.7|109399.7|18
1729769510000|2024-10-24 11:31:50|109431.2|109406.2|109432.4|109407.4|109432.8|109407.8|109431.2|109406.2|14
1729769520000|2024-10-24 11:32:00|109430.5|109405.5|109429.7|109404.7|109430.7|109405.7|109427.4|109402.4|22
1729769530000|2024-10-24 11:32:10|109430.1|109405.1|109427.4|109402.4|109431.8|109406.8|109426.8|109401.8|16
1729769540000|2024-10-24 11:32:20|109427.5|109402.5|109430.3|109405.3|109431.1|109406.1|109427.5|109402.5|12
1729769550000|2024-10-24 11:32:30|109429.8|109404.8|109429.3|109404.3|109430.5|109405.5|109429.3|109404.3|13
1729769560000|2024-10-24 11:32:40|109429.2|109404.2|109423.5|109398.5|109429.2|109404.2|109421.6|109396.6|18
1729769570000|2024-10-24 11:32:50|109423.1|109398.1|109422.8|109397.8|109423.1|109398.1|109422.8|109397.8|3
1729769580000|2024-10-24 11:33:00|109422.6|109397.6|109404.8|109379.8|109422.7|109397.7|109404.8|109379.8|16
1729769590000|2024-10-24 11:33:10|109405.1|109380.1|109404.1|109379.1|109405.4|109380.4|109402.3|109377.3|24
1729769600000|2024-10-24 11:33:20|109404.7|109379.7|109413.3|109388.3|109413.3|109388.3|109403|109378|28
1729769610000|2024-10-24 11:33:30|109413.2|109388.2|109417.9|109392.9|109417.9|109392.9|109412.4|109387.4|12
1729769620000|2024-10-24 11:33:40|109418.1|109393.1|109416.6|109391.6|109418.3|109393.3|109416.6|109391.6|6
1729769630000|2024-10-24 11:33:50|109416|109391|109413.1|109388.1|109416.1|109391.1|109412.6|109387.6|18
1729769640000|2024-10-24 11:34:00|109413|109388|109413.3|109388.3|109414.4|109389.4|109410.9|109385.9|16
1729769650000|2024-10-24 11:34:10|109412.3|109387.3|109425.3|109400.3|109428|109403|109410.6|109385.6|24
1729769660000|2024-10-24 11:34:20|109423.8|109398.8|109419.9|109394.9|109423.8|109398.8|109418.3|109393.3|20
1729769670000|2024-10-24 11:34:30|109419.3|109394.3|109419.7|109394.7|109419.7|109394.7|109418.9|109393.9|5
1729769680000|2024-10-24 11:34:40|109419.8|109394.8|109419.6|109394.6|109420.1|109395.1|109419.4|109394.4|8
1729769690000|2024-10-24 11:34:50|109419.5|109394.5|109419.3|109394.3|109420.1|109395.1|109419.3|109394.3|7
1729769700000|2024-10-24 11:35:00|109418.3|109393.3|109415.4|109390.4|109419.2|109394.2|109415.4|109390.4|20
1729769710000|2024-10-24 11:35:10|109414.2|109389.2|109420.1|109395.1|109420.1|109395.1|109414.2|109389.2|10
1729769720000|2024-10-24 11:35:20|109419.6|109394.6|109430.2|109405.2|109430.5|109405.5|109418.8|109393.8|19
1729769730000|2024-10-24 11:35:30|109430.3|109405.3|109430.2|109405.2|109431.8|109406.8|109429.6|109404.6|8
1729769740000|2024-10-24 11:35:40|109430.1|109405.1|109433.7|109408.7|109433.7|109408.7|109430.1|109405.1|17
1729769750000|2024-10-24 11:35:50|109433.8|109408.8|109434.9|109409.9|109435|109410|109433.8|109408.8|7
1729769760000|2024-10-24 11:36:00|109434.7|109409.7|109433.8|109408.8|109435.2|109410.2|109433.8|109408.8|17
1729769770000|2024-10-24 11:36:10|109433.9|109408.9|109426.6|109401.6|109433.9|109408.9|109425.7|109400.7|10
1729769780000|2024-10-24 11:36:20|109427|109402|109417.6|109392.6|109428.8|109403.8|109413.5|109388.5|18
1729769790000|2024-10-24 11:36:30|109417.3|109392.3|109418|109393|109418|109393|109417.2|109392.2|5
1729769800000|2024-10-24 11:36:40|109417.9|109392.9|109421.2|109396.2|109421.6|109396.6|109417.6|109392.6|17
1729769810000|2024-10-24 11:36:50|109422.1|109397.1|109422|109397|109423.3|109398.3|109422|109397|10
1729769820000|2024-10-24 11:37:00|109424.9|109399.9|109433.5|109408.5|109433.6|109408.6|109424.9|109399.9|16
1729769830000|2024-10-24 11:37:10|109433.3|109408.3|109432.6|109407.6|109433.3|109408.3|109431.7|109406.7|17
1729769840000|2024-10-24 11:37:20|109432.3|109407.3|109431.6|109406.6|109432.3|109407.3|109431.5|109406.5|9
1729769850000|2024-10-24 11:37:30|109431.7|109406.7|109432.3|109407.3|109432.8|109407.8|109431.4|109406.4|13
1729769860000|2024-10-24 11:37:40|109431.5|109406.5|109431.6|109406.6|109432.2|109407.2|109430.6|109405.6|18
1729769870000|2024-10-24 11:37:50|109431.3|109406.3|109430.7|109405.7|109432.7|109407.7|109429.7|109404.7|23
1729769880000|2024-10-24 11:38:00|109430.9|109405.9|109433.8|109408.8|109433.8|109408.8|109430.9|109405.9|17
1729769890000|2024-10-24 11:38:10|109433.6|109408.6|109432.2|109407.2|109433.7|109408.7|109432|109407|10
1729769900000|2024-10-24 11:38:20|109432.3|109407.3|109431.8|109406.8|109432.3|109407.3|109431|109406|15
1729769910000|2024-10-24 11:38:30|109431.6|109406.6|109427|109402|109431.8|109406.8|109416.3|109391.3|29
1729769920000|2024-10-24 11:38:40|109426.4|109401.4|109424.9|109399.9|109426.4|109401.4|109423|109398|14
1729769930000|2024-10-24 11:38:50|109425.3|109400.3|109426.1|109401.1|109426.5|109401.5|109425.2|109400.2|11
1729769940000|2024-10-24 11:39:00|109425.5|109400.5|109429.5|109404.5|109430.4|109405.4|109423.6|109398.6|31
1729769950000|2024-10-24 11:39:10|109429|109404|109422.4|109397.4|109429.7|109404.7|109422.3|109397.3|19
1729769960000|2024-10-24 11:39:20|109422|109397|109422.5|109397.5|109422.8|109397.8|109421.4|109396.4|7
1729769970000|2024-10-24 11:39:30|109421.5|109396.5|109423.5|109398.5|109423.5|109398.5|109421.5|109396.5|13
1729769980000|2024-10-24 11:39:40|109423|109398|109416.8|109391.8|109423.4|109398.4|109416.5|109391.5|23
1729769990000|2024-10-24 11:39:50|109416.1|109391.1|109415.7|109390.7|109416.1|109391.1|109413|109388|18
1729770000000|2024-10-24 11:40:00|109415.3|109390.3|109410.3|109385.3|109415.7|109390.7|109410|109385|10
1729770010000|2024-10-24 11:40:10|109410.5|109385.5|109420.4|109395.4|109420.4|109395.4|109410.5|109385.5|18
1729770020000|2024-10-24 11:40:20|109420.3|109395.3|109419.3|109394.3|109420.7|109395.7|109418.9|109393.9|12
1729770030000|2024-10-24 11:40:30|109418.6|109393.6|109419.9|109394.9|109420|109395|109418.6|109393.6|7
1729770040000|2024-10-24 11:40:40|109420.9|109395.9|109423.1|109398.1|109425.3|109400.3|109420.9|109395.9|17
1729770050000|2024-10-24 11:40:50|109425.7|109400.7|109413.6|109388.6|109429.4|109404.4|109404|109379|26
1729770060000|2024-10-24 11:41:00|109414.2|109389.2|109417|109392|109418.2|109393.2|109414.2|109389.2|18
1729770070000|2024-10-24 11:41:10|109417.1|109392.1|109408.7|109383.7|109417.1|109392.1|109408.4|109383.4|16
1729770080000|2024-10-24 11:41:20|109408.4|109383.4|109412.6|109387.6|109412.6|109387.6|109407.6|109382.6|14
1729770090000|2024-10-24 11:41:30|109412.7|109387.7|109414|109389|109414.3|109389.3|109412.3|109387.3|11
1729770100000|2024-10-24 11:41:40|109413.8|109388.8|109414.6|109389.6|109418.4|109393.4|109413.8|109388.8|16
1729770110000|2024-10-24 11:41:50|109414.3|109389.3|109404.8|109379.8|109414.3|109389.3|109404.6|109379.6|21
1729770120000|2024-10-24 11:42:00|109403.9|109378.9|109399.9|109374.9|109403.9|109378.9|109390.2|109365.2|24
1729770130000|2024-10-24 11:42:10|109399.5|109374.5|109398.1|109373.1|109400.2|109375.2|109398.1|109373.1|20
1729770140000|2024-10-24 11:42:20|109399.1|109374.1|109397.2|109372.2|109399.1|109374.1|109395.7|109370.7|11
1729770150000|2024-10-24 11:42:30|109397|109372|109396.3|109371.3|109398.5|109373.5|109396.3|109371.3|11
1729770160000|2024-10-24 11:42:40|109396.2|109371.2|109398.8|109373.8|109398.8|109373.8|109395.7|109370.7|11
1729770170000|2024-10-24 11:42:50|109399.9|109374.9|109404.7|109379.7|109404.7|109379.7|109398.2|109373.2|22
1729770180000|2024-10-24 11:43:00|109404.1|109379.1|109409|109384|109409|109384|109403.5|109378.5|25
1729770190000|2024-10-24 11:43:10|109408.8|109383.8|109407.2|109382.2|109410.1|109385.1|109407.2|109382.2|10
1729770200000|2024-10-24 11:43:20|109406.9|109381.9|109396.8|109371.8|109406.9|109381.9|109396.7|109371.7|24
1729770210000|2024-10-24 11:43:30|109396.7|109371.7|109397.3|109372.3|109398|109373|109396.3|109371.3|13
1729770220000|2024-10-24 11:43:40|109396.5|109371.5|109397.4|109372.4|109399.1|109374.1|109396.5|109371.5|17
1729770230000|2024-10-24 11:43:50|109397.1|109372.1|109393.8|109368.8|109397.1|109372.1|109393.4|109368.4|12
1729770240000|2024-10-24 11:44:00|109394|109369|109396.8|109371.8|109397|109372|109394|109369|8
1729770250000|2024-10-24 11:44:10|109396.9|109371.9|109388.2|109363.2|109396.9|109371.9|109388.1|109363.1|16
1729770260000|2024-10-24 11:44:20|109388.6|109363.6|109396.6|109371.6|109396.6|109371.6|109388.5|109363.5|17
1729770270000|2024-10-24 11:44:30|109397|109372|109398|109373|109399.3|109374.3|109396.1|109371.1|14
1729770280000|2024-10-24 11:44:40|109397.9|109372.9|109398.8|109373.8|109399|109374|109397.9|109372.9|10
1729770290000|2024-10-24 11:44:50|109398.2|109373.2|109398.1|109373.1|109399|109374|109395|109370|18
1729770300000|2024-10-24 11:45:00|109396.7|109371.7|109392.7|109367.7|109396.7|109371.7|109389.4|109364.4|14
1729770310000|2024-10-24 11:45:10|109392.8|109367.8|109397.7|109372.7|109398.9|109373.9|109392.7|109367.7|24
1729770320000|2024-10-24 11:45:20|109398.1|109373.1|109387|109362|109402|109377|109386.9|109361.9|29
1729770330000|2024-10-24 11:45:30|109386.7|109361.7|109371.2|109346.2|109387.9|109362.9|109370.4|109345.4|22
1729770340000|2024-10-24 11:45:40|109370.7|109345.7|109373.2|109348.2|109373.3|109348.3|109370.6|109345.6|18
1729770350000|2024-10-24 11:45:50|109373.1|109348.1|109390.5|109365.5|109390.5|109365.5|109373.1|109348.1|31
1729770360000|2024-10-24 11:46:00|109390|109365|109389.5|109364.5|109392.8|109367.8|109389.5|109364.5|22
1729770370000|2024-10-24 11:46:10|109388.4|109363.4|109388.9|109363.9|109388.9|109363.9|109386.5|109361.5|18
1729770380000|2024-10-24 11:46:20|109389.6|109364.6|109395.4|109370.4|109403.6|109378.6|109389.6|109364.6|24
1729770390000|2024-10-24 11:46:30|109395.2|109370.2|109384.2|109359.2|109395.2|109370.2|109383.2|109358.2|22
1729770400000|2024-10-24 11:46:40|109385.6|109360.6|109389.8|109364.8|109389.8|109364.8|109385.6|109360.6|12
1729770410000|2024-10-24 11:46:50|109390|109365|109380.1|109355.1|109390|109365|109380|109355|24
1729770420000|2024-10-24 11:47:00|109381.2|109356.2|109397.9|109372.9|109397.9|109372.9|109381.2|109356.2|25
1729770430000|2024-10-24 11:47:10|109397.6|109372.6|109399.3|109374.3|109399.4|109374.4|109397.5|109372.5|9
1729770440000|2024-10-24 11:47:20|109399.6|109374.6|109388|109363|109399.6|109374.6|109387.5|109362.5|13
1729770450000|2024-10-24 11:47:30|109387.3|109362.3|109393.9|109368.9|109393.9|109368.9|109386.6|109361.6|22
1729770460000|2024-10-24 11:47:40|109394.2|109369.2|109395.6|109370.6|109396.1|109371.1|109394.2|109369.2|6
1729770470000|2024-10-24 11:47:50|109395.7|109370.7|109395.5|109370.5|109396.1|109371.1|109395.5|109370.5|7
1729770480000|2024-10-24 11:48:00|109396.8|109371.8|109380.9|109355.9|109396.8|109371.8|109380.3|109355.3|26
1729770490000|2024-10-24 11:48:10|109381.6|109356.6|109383.5|109358.5|109383.7|109358.7|109381.6|109356.6|14
1729770500000|2024-10-24 11:48:20|109383.2|109358.2|109384|109359|109384|109359|109382.5|109357.5|12
1729770510000|2024-10-24 11:48:30|109383.8|109358.8|109375.3|109350.3|109383.9|109358.9|109371.9|109346.9|20
1729770520000|2024-10-24 11:48:40|109375.4|109350.4|109380.4|109355.4|109380.5|109355.5|109375.4|109350.4|15
1729770530000|2024-10-24 11:48:50|109380|109355|109379.7|109354.7|109380|109355|109379.4|109354.4|9
1729770540000|2024-10-24 11:49:00|109380.2|109355.2|109378.1|109353.1|109381.5|109356.5|109378.1|109353.1|18
1729770550000|2024-10-24 11:49:10|109378|109353|109370.4|109345.4|109378|109353|109370.4|109345.4|14
1729770560000|2024-10-24 11:49:20|109367.7|109342.7|109371.2|109346.2|109371.2|109346.2|109366.3|109341.3|14
1729770570000|2024-10-24 11:49:30|109370.9|109345.9|109371.7|109346.7|109372.3|109347.3|109370.7|109345.7|10
1729770580000|2024-10-24 11:49:40|109371.1|109346.1|109373.9|109348.9|109373.9|109348.9|109368.5|109343.5|16
1729770590000|2024-10-24 11:49:50|109374.1|109349.1|109378.9|109353.9|109379.7|109354.7|109374.1|109349.1|23
1729770600000|2024-10-24 11:50:00|109378.8|109353.8|109379.8|109354.8|109385.2|109360.2|109378|109353|22
1729770610000|2024-10-24 11:50:10|109379.6|109354.6|109379.6|109354.6|109380.1|109355.1|109378.6|109353.6|13
1729770620000|2024-10-24 11:50:20|109379.5|109354.5|109391.6|109366.6|109393.1|109368.1|109378.7|109353.7|29
1729770630000|2024-10-24 11:50:30|109392.3|109367.3|109393|109368|109394.3|109369.3|109392.3|109367.3|19
1729770640000|2024-10-24 11:50:40|109392.9|109367.9|109395.1|109370.1|109395.4|109370.4|109392.6|109367.6|14
1729770650000|2024-10-24 11:50:50|109395.3|109370.3|109393.7|109368.7|109408|109383|109393.1|109368.1|21
1729770660000|2024-10-24 11:51:00|109394.6|109369.6|109398.2|109373.2|109401.5|109376.5|109394.5|109369.5|15
1729770670000|2024-10-24 11:51:10|109398.3|109373.3|109396.7|109371.7|109398.3|109373.3|109394.4|109369.4|19
1729770680000|2024-10-24 11:51:20|109396.4|109371.4|109404.2|109379.2|109404.2|109379.2|109395.8|109370.8|19
1729770690000|2024-10-24 11:51:30|109404.5|109379.5|109394.4|109369.4|109404.9|109379.9|109393.8|109368.8|21
1729770700000|2024-10-24 11:51:40|109393.8|109368.8|109375.8|109350.8|109393.8|109368.8|109374.7|109349.7|25
1729770710000|2024-10-24 11:51:50|109375.5|109350.5|109375.6|109350.6|109376.2|109351.2|109371.8|109346.8|15
1729770720000|2024-10-24 11:52:00|109375.4|109350.4|109383.1|109358.1|109383.1|109358.1|109375.1|109350.1|9
1729770730000|2024-10-24 11:52:10|109382.9|109357.9|109379.8|109354.8|109382.9|109357.9|109376.3|109351.3|19
1729770740000|2024-10-24 11:52:20|109379.9|109354.9|109369.8|109344.8|109379.9|109354.9|109367.4|109342.4|18
1729770750000|2024-10-24 11:52:30|109369.2|109344.2|109361.1|109336.1|109370.3|109345.3|109361.1|109336.1|10
1729770760000|2024-10-24 11:52:40|109361.8|109336.8|109355|109330|109361.8|109336.8|109355|109330|14
1729770770000|2024-10-24 11:52:50|109354.9|109329.9|109356.5|109331.5|109356.5|109331.5|109354.3|109329.3|17
1729770780000|2024-10-24 11:53:00|109356.8|109331.8|109361.6|109336.6|109361.6|109336.6|109356.8|109331.8|20
1729770790000|2024-10-24 11:53:10|109360.9|109335.9|109363|109338|109364.3|109339.3|109360.9|109335.9|18
1729770800000|2024-10-24 11:53:20|109363.3|109338.3|109362.8|109337.8|109363.3|109338.3|109361|109336|16
1729770810000|2024-10-24 11:53:30|109361.6|109336.6|109362.3|109337.3|109362.9|109337.9|109360.1|109335.1|11
1729770820000|2024-10-24 11:53:40|109361.3|109336.3|109360.5|109335.5|109363.4|109338.4|109357.6|109332.6|22
1729770830000|2024-10-24 11:53:50|109360.8|109335.8|109357.8|109332.8|109361.8|109336.8|109351.2|109326.2|22
1729770840000|2024-10-24 11:54:00|109357.6|109332.6|109353.1|109328.1|109358.1|109333.1|109352.5|109327.5|22
1729770850000|2024-10-24 11:54:10|109354.2|109329.2|109351.3|109326.3|109354.2|109329.2|109350.8|109325.8|16
1729770860000|2024-10-24 11:54:20|109350.2|109325.2|109352.7|109327.7|109355.1|109330.1|109350.2|109325.2|18
1729770870000|2024-10-24 11:54:30|109352.5|109327.5|109350.4|109325.4|109356.1|109331.1|109349.1|109324.1|30
1729770880000|2024-10-24 11:54:40|109351|109326|109353|109328|109353|109328|109349.5|109324.5|11
1729770890000|2024-10-24 11:54:50|109353.4|109328.4|109345.3|109320.3|109353.4|109328.4|109345.3|109320.3|15
1729770900000|2024-10-24 11:55:00|109345.6|109320.6|109351.5|109326.5|109351.5|109326.5|109341.9|109316.9|26
1729770910000|2024-10-24 11:55:10|109352.6|109327.6|109349.4|109324.4|109353.5|109328.5|109348.1|109323.1|22
1729770920000|2024-10-24 11:55:20|109349.5|109324.5|109355.2|109330.2|109355.2|109330.2|109349.5|109324.5|12
1729770930000|2024-10-24 11:55:30|109355.3|109330.3|109348|109323|109355.7|109330.7|109344.2|109319.2|22
1729770940000|2024-10-24 11:55:40|109347.6|109322.6|109352.5|109327.5|109352.5|109327.5|109347.5|109322.5|24
1729770950000|2024-10-24 11:55:50|109352.4|109327.4|109354.9|109329.9|109354.9|109329.9|109351.9|109326.9|14
1729770960000|2024-10-24 11:56:00|109355.4|109330.4|109360.7|109335.7|109362.2|109337.2|109355.4|109330.4|20
1729770970000|2024-10-24 11:56:10|109360.2|109335.2|109371.5|109346.5|109371.9|109346.9|109359.9|109334.9|27
1729770980000|2024-10-24 11:56:20|109372|109347|109363.5|109338.5|109373.9|109348.9|109358.3|109333.3|36
1729770990000|2024-10-24 11:56:30|109362.9|109337.9|109366.3|109341.3|109366.3|109341.3|109361.5|109336.5|17
1729771000000|2024-10-24 11:56:40|109366.2|109341.2|109369.6|109344.6|109370.3|109345.3|109366.2|109341.2|14
1729771010000|2024-10-24 11:56:50|109369.7|109344.7|109369.1|109344.1|109370|109345|109367.6|109342.6|12
1729771020000|2024-10-24 11:57:00|109368|109343|109367.1|109342.1|109368|109343|109363.8|109338.8|17
1729771030000|2024-10-24 11:57:10|109366.6|109341.6|109357.1|109332.1|109366.6|109341.6|109355.8|109330.8|14
1729771040000|2024-10-24 11:57:20|109357.7|109332.7|109337|109312|109362.6|109337.6|109335.7|109310.7|32
1729771050000|2024-10-24 11:57:30|109338|109313|109334.2|109309.2|109338.3|109313.3|109330.3|109305.3|30
1729771060000|2024-10-24 11:57:40|109334|109309|109327.7|109302.7|109334.6|109309.6|109327.4|109302.4|19
1729771070000|2024-10-24 11:57:50|109328.1|109303.1|109334.8|109309.8|109335.7|109310.7|109324.8|109299.8|35
1729771080000|2024-10-24 11:58:00|109335.1|109310.1|109332.8|109307.8|109335.1|109310.1|109323.3|109298.3|30
1729771090000|2024-10-24 11:58:10|109332.5|109307.5|109326.7|109301.7|109332.5|109307.5|109326|109301|30
1729771100000|2024-10-24 11:58:20|109326.4|109301.4|109312.4|109287.4|109326.4|109301.4|109309.7|109284.7|33
1729771110000|2024-10-24 11:58:30|109312.3|109287.3|109313.9|109288.9|109314.3|109289.3|109309.8|109284.8|25
1729771120000|2024-10-24 11:58:40|109313.7|109288.7|109314.6|109289.6|109316.9|109291.9|109311.2|109286.2|28
1729771130000|2024-10-24 11:58:50|109315|109290|109314.6|109289.6|109316|109291|109310.9|109285.9|19
1729771140000|2024-10-24 11:59:00|109308.8|109283.8|109320.5|109295.5|109321.8|109296.8|109307.4|109282.4|28
1729771150000|2024-10-24 11:59:10|109319.8|109294.8|109320|109295|109321|109296|109316.9|109291.9|25
1729771160000|2024-10-24 11:59:20|109320.8|109295.8|109322.5|109297.5|109322.6|109297.6|109320.5|109295.5|14
1729771170000|2024-10-24 11:59:30|109321.6|109296.6|109321|109296|109322.2|109297.2|109319.4|109294.4|11
1729771180000|2024-10-24 11:59:40|109322.4|109297.4|109333.8|109308.8|109334.9|109309.9|109318.8|109293.8|31
1729771190000|2024-10-24 11:59:50|109333.7|109308.7|109332.2|109307.2|109338.6|109313.6|109332.2|109307.2|18
1729771200000|2024-10-24 12:00:00|109333.2|109308.2|109344|109319|109345.1|109320.1|109331.8|109306.8|41
1729771210000|2024-10-24 12:00:10|109344.1|109319.1|109351|109326|109351|109326|109342.2|109317.2|37
1729771220000|2024-10-24 12:00:20|109350.7|109325.7|109352.1|109327.1|109352.3|109327.3|109350.7|109325.7|16
1729771230000|2024-10-24 12:00:30|109352.2|109327.2|109363.3|109338.3|109363.3|109338.3|109352.2|109327.2|23
1729771240000|2024-10-24 12:00:40|109363.6|109338.6|109363|109338|109363.7|109338.7|109361.5|109336.5|21
1729771250000|2024-10-24 12:00:50|109363.3|109338.3|109364.9|109339.9|109365.5|109340.5|109363.1|109338.1|23
1729771260000|2024-10-24 12:01:00|109377.6|109327.6|109377.2|109352.2|109383.5|109353.9|109373|109327.6|34
1729771270000|2024-10-24 12:01:10|109377.3|109352.3|109377.6|109352.6|109377.6|109352.6|109371.5|109346.5|23
1729771280000|2024-10-24 12:01:20|109380.6|109355.6|109383.2|109358.2|109383.2|109358.2|109379.5|109354.5|17
1729771290000|2024-10-24 12:01:30|109383.1|109358.1|109378.6|109353.6|109384.4|109359.4|109377.9|109352.9|24
1729771300000|2024-10-24 12:01:40|109378.2|109353.2|109374.6|109349.6|109378.2|109353.2|109374.3|109349.3|23
1729771310000|2024-10-24 12:01:50|109374.5|109349.5|109400.4|109375.4|109401.3|109376.3|109374.5|109349.5|37
1729771320000|2024-10-24 12:02:00|109401|109376|109409.5|109384.5|109411.1|109386.1|109401|109376|42
1729771330000|2024-10-24 12:02:10|109408.9|109383.9|109399.1|109374.1|109408.9|109383.9|109398.9|109373.9|36
1729771340000|2024-10-24 12:02:20|109398.5|109373.5|109409.1|109384.1|109409.1|109384.1|109398.5|109373.5|27
1729771350000|2024-10-24 12:02:30|109408.4|109383.4|109406.5|109381.5|109408.7|109383.7|109406.5|109381.5|24
1729771360000|2024-10-24 12:02:40|109406.4|109381.4|109407|109382|109408.1|109383.1|109406.2|109381.2|15
1729771370000|2024-10-24 12:02:50|109406.7|109381.7|109409.3|109384.3|109409.3|109384.3|109406.7|109381.7|21
1729771380000|2024-10-24 12:03:00|109409.4|109384.4|109401.7|109376.7|109410.2|109385.2|109401.7|109376.7|31
1729771390000|2024-10-24 12:03:10|109401.6|109376.6|109402.7|109377.7|109404.4|109379.4|109399.2|109374.2|28
1729771400000|2024-10-24 12:03:20|109402.5|109377.5|109410.6|109385.6|109411.1|109386.1|109402.5|109377.5|23
1729771410000|2024-10-24 12:03:30|109410.3|109385.3|109409.2|109384.2|109411|109386|109408.5|109383.5|13
1729771420000|2024-10-24 12:03:40|109409|109384|109413.8|109388.8|109413.8|109388.8|109402.4|109377.4|39
1729771430000|2024-10-24 12:03:50|109414|109389|109419.6|109394.6|109420.3|109395.3|109414|109389|32
1729771440000|2024-10-24 12:04:00|109419.9|109394.9|109432.3|109407.3|109432.3|109407.3|109417.8|109392.8|37
1729771450000|2024-10-24 12:04:10|109432.5|109407.5|109432|109407|109436.9|109411.9|109432|109407|31
1729771460000|2024-10-24 12:04:20|109430.6|109405.6|109436.9|109411.9|109438.3|109413.3|109430|109405|26
1729771470000|2024-10-24 12:04:30|109432.5|109407.5|109420.8|109395.8|109432.5|109407.5|109415.1|109390.1|39
1729771480000|2024-10-24 12:04:40|109420.9|109395.9|109413.6|109388.6|109420.9|109395.9|109411|109386|35
1729771490000|2024-10-24 12:04:50|109412.9|109387.9|109411|109386|109412.9|109387.9|109407.7|109382.7|25
1729771500000|2024-10-24 12:05:00|109413|109388|109418|109393|109420|109395|109413|109388|26
1729771510000|2024-10-24 12:05:10|109418.3|109393.3|109417.5|109392.5|109429.4|109404.4|109410.9|109385.9|38
1729771520000|2024-10-24 12:05:20|109417.6|109392.6|109414.1|109389.1|109418.2|109393.2|109412.9|109387.9|29
1729771530000|2024-10-24 12:05:30|109414.5|109389.5|109412.4|109387.4|109414.5|109389.5|109409.7|109384.7|21
1729771540000|2024-10-24 12:05:40|109412.6|109387.6|109417|109392|109417.7|109392.7|109412.6|109387.6|28
1729771550000|2024-10-24 12:05:50|109417.6|109392.6|109417.7|109392.7|109419.2|109394.2|109417.6|109392.6|23
1729771560000|2024-10-24 12:06:00|109417.6|109392.6|109414.2|109389.2|109418.5|109393.5|109414.2|109389.2|17
1729771570000|2024-10-24 12:06:10|109412.7|109387.7|109412.9|109387.9|109412.9|109387.9|109411.5|109386.5|14
1729771580000|2024-10-24 12:06:20|109413|109388|109419.7|109394.7|109419.7|109394.7|109412.9|109387.9|17
1729771590000|2024-10-24 12:06:30|109419.8|109394.8|109403.1|109378.1|109420.3|109395.3|109403.1|109378.1|19
1729771600000|2024-10-24 12:06:40|109403|109378|109418.8|109393.8|109420.2|109395.2|109403|109378|31
1729771610000|2024-10-24 12:06:50|109419.1|109394.1|109416.1|109391.1|109419.2|109394.2|109416|109391|15
1729771620000|2024-10-24 12:07:00|109416.4|109391.4|109409.1|109384.1|109417.6|109392.6|109408|109383|28
1729771630000|2024-10-24 12:07:10|109408.2|109383.2|109407.4|109382.4|109413.8|109388.8|109407.4|109382.4|23
1729771640000|2024-10-24 12:07:20|109407.5|109382.5|109393.4|109368.4|109408|109383|109393.4|109368.4|13
1729771650000|2024-10-24 12:07:30|109394.4|109369.4|109408.2|109383.2|109409|109384|109394.3|109369.3|36
1729771660000|2024-10-24 12:07:40|109408.8|109383.8|109411.5|109386.5|109411.5|109386.5|109408.2|109383.2|20
1729771670000|2024-10-24 12:07:50|109411.7|109386.7|109420.1|109395.1|109420.2|109395.2|109411.3|109386.3|20
1729771680000|2024-10-24 12:08:00|109419.8|109394.8|109432.9|109407.9|109432.9|109407.9|109418.2|109393.2|32
1729771690000|2024-10-24 12:08:10|109431.3|109406.3|109438.8|109413.8|109440.9|109415.9|109430.6|109405.6|32
1729771700000|2024-10-24 12:08:20|109437.6|109412.6|109421.2|109396.2|109437.6|109412.6|109418.9|109393.9|39
1729771710000|2024-10-24 12:08:30|109421.3|109396.3|109430.6|109405.6|109430.6|109405.6|109421.3|109396.3|24
1729771720000|2024-10-24 12:08:40|109430.7|109405.7|109430.2|109405.2|109435.2|109410.2|109430.1|109405.1|21
1729771730000|2024-10-24 12:08:50|109429.6|109404.6|109413.9|109388.9|109429.6|109404.6|109413.9|109388.9|26
1729771740000|2024-10-24 12:09:00|109415.1|109390.1|109417.5|109392.5|109419.1|109394.1|109415.1|109390.1|25
1729771750000|2024-10-24 12:09:10|109417.6|109392.6|109406.7|109381.7|109417.6|109392.6|109394.2|109369.2|43
1729771760000|2024-10-24 12:09:20|109409.2|109384.2|109409.9|109384.9|109410.4|109385.4|109408.1|109383.1|18
1729771770000|2024-10-24 12:09:30|109409.6|109384.6|109400.7|109375.7|109411|109386|109400.7|109375.7|17
1729771780000|2024-10-24 12:09:40|109400.5|109375.5|109410|109385|109410.7|109385.7|109400.1|109375.1|34
1729771790000|2024-10-24 12:09:50|109410.2|109385.2|109402|109377|109410.6|109385.6|109402|109377|18
1729771800000|2024-10-24 12:10:00|109401.9|109376.9|109403.6|109378.6|109407.2|109382.2|109401.9|109376.9|23
1729771810000|2024-10-24 12:10:10|109403.8|109378.8|109412.4|109387.4|109414|109389|109403.8|109378.8|32
1729771820000|2024-10-24 12:10:20|109412.5|109387.5|109417|109392|109422.8|109397.8|109412.3|109387.3|22
1729771830000|2024-10-24 12:10:30|109418.3|109393.3|109412.7|109387.7|109420.8|109395.8|109412.7|109387.7|17
1729771840000|2024-10-24 12:10:40|109413.3|109388.3|109407.6|109382.6|109413.3|109388.3|109404.7|109379.7|32
1729771850000|2024-10-24 12:10:50|109407.5|109382.5|109404.2|109379.2|109408.3|109383.3|109403.3|109378.3|20
1729771860000|2024-10-24 12:11:00|109403.6|109378.6|109399.4|109374.4|109406.5|109381.5|109399.4|109374.4|24
1729771870000|2024-10-24 12:11:10|109400.1|109375.1|109415.5|109390.5|109417.5|109392.5|109400.1|109375.1|29
1729771880000|2024-10-24 12:11:20|109415.7|109390.7|109427.9|109402.9|109428.2|109403.2|109415.3|109390.3|23
1729771890000|2024-10-24 12:11:30|109428|109403|109430.9|109405.9|109431.8|109406.8|109428|109403|22
1729771900000|2024-10-24 12:11:40|109431.1|109406.1|109411.5|109386.5|109431.9|109406.9|109411.4|109386.4|29
1729771910000|2024-10-24 12:11:50|109411.9|109386.9|109418.3|109393.3|109420.4|109395.4|109411.9|109386.9|21
1729771920000|2024-10-24 12:12:00|109418.4|109393.4|109408.8|109383.8|109418.8|109393.8|109408.3|109383.3|19
1729771930000|2024-10-24 12:12:10|109408.5|109383.5|109409.3|109384.3|109412.7|109387.7|109407.1|109382.1|27
1729771940000|2024-10-24 12:12:20|109408.3|109383.3|109417.2|109392.2|109419.5|109394.5|109406.3|109381.3|28
1729771950000|2024-10-24 12:12:30|109417|109392|109411|109386|109418.8|109393.8|109411|109386|27
1729771960000|2024-10-24 12:12:40|109409|109384|109413.5|109388.5|109413.5|109388.5|109405.8|109380.8|19
1729771970000|2024-10-24 12:12:50|109414.5|109389.5|109419.8|109394.8|109422.1|109397.1|109413.3|109388.3|24
1729771980000|2024-10-24 12:13:00|109419.5|109394.5|109402.5|109377.5|109419.5|109394.5|109402.5|109377.5|36
1729771990000|2024-10-24 12:13:10|109406.4|109381.4|109415.8|109390.8|109415.8|109390.8|109404.9|109379.9|28
1729772000000|2024-10-24 12:13:20|109416.1|109391.1|109405.7|109380.7|109416.2|109391.2|109404.6|109379.6|25
1729772010000|2024-10-24 12:13:30|109406.1|109381.1|109404.2|109379.2|109406.7|109381.7|109390.5|109365.5|43
1729772020000|2024-10-24 12:13:40|109403.4|109378.4|109405.2|109380.2|109405.4|109380.4|109403.2|109378.2|16
1729772030000|2024-10-24 12:13:50|109405.3|109380.3|109403|109378|109406.3|109381.3|109398.4|109373.4|25
1729772040000|2024-10-24 12:14:00|109403.9|109378.9|109402.2|109377.2|109407.5|109382.5|109400.1|109375.1|21
1729772050000|2024-10-24 12:14:10|109401|109376|109408|109383|109408.2|109383.2|109401|109376|19
1729772060000|2024-10-24 12:14:20|109408.1|109383.1|109408.6|109383.6|109408.6|109383.6|109407|109382|12
1729772070000|2024-10-24 12:14:30|109408.5|109383.5|109406.9|109381.9|109410.4|109385.4|109398.7|109373.7|24
1729772080000|2024-10-24 12:14:40|109407.7|109382.7|109426.2|109401.2|109427.1|109402.1|109407.6|109382.6|25
1729772090000|2024-10-24 12:14:50|109426.3|109401.3|109420.3|109395.3|109426.7|109401.7|109418.4|109393.4|23
1729772100000|2024-10-24 12:15:00|109419.3|109394.3|109419.7|109394.7|109420.3|109395.3|109416|109391|27
1729772110000|2024-10-24 12:15:10|109420.4|109395.4|109417.5|109392.5|109424|109399|109416.2|109391.2|25
1729772120000|2024-10-24 12:15:20|109417.3|109392.3|109419|109394|109420.8|109395.8|109416.8|109391.8|18
1729772130000|2024-10-24 12:15:30|109418.6|109393.6|109403.8|109378.8|109419.8|109394.8|109403.8|109378.8|20
1729772140000|2024-10-24 12:15:40|109405|109380|109400.2|109375.2|109405.1|109380.1|109398.6|109373.6|18
1729772150000|2024-10-24 12:15:50|109400.3|109375.3|109407.6|109382.6|109407.6|109382.6|109399|109374|30
1729772160000|2024-10-24 12:16:00|109408.5|109383.5|109414.2|109389.2|109429.8|109404.8|109405.7|109380.7|43
1729772170000|2024-10-24 12:16:10|109414.5|109389.5|109419.5|109394.5|109419.5|109394.5|109410.5|109385.5|31
1729772180000|2024-10-24 12:16:20|109418.6|109393.6|109420.5|109395.5|109421.2|109396.2|109418.6|109393.6|14
1729772190000|2024-10-24 12:16:30|109420.6|109395.6|109422.4|109397.4|109422.4|109397.4|109419|109394|15
1729772200000|2024-10-24 12:16:40|109422.3|109397.3|109422.2|109397.2|109424.7|109399.7|109420.7|109395.7|31
1729772210000|2024-10-24 12:16:50|109420.8|109395.8|109421.5|109396.5|109421.7|109396.7|109420.4|109395.4|14
1729772220000|2024-10-24 12:17:00|109421.1|109396.1|109429.8|109404.8|109433.7|109408.7|109420.6|109395.6|33
1729772230000|2024-10-24 12:17:10|109429.6|109404.6|109431.5|109406.5|109432|109407|109426.8|109401.8|19
1729772240000|2024-10-24 12:17:20|109431.8|109406.8|109425.8|109400.8|109431.8|109406.8|109413.1|109388.1|31
1729772250000|2024-10-24 12:17:30|109425|109400|109425.9|109400.9|109425.9|109400.9|109423.1|109398.1|19
1729772260000|2024-10-24 12:17:40|109425.2|109400.2|109427.3|109402.3|109427.3|109402.3|109419.2|109394.2|40
1729772270000|2024-10-24 12:17:50|109425|109400|109436.4|109411.4|109436.9|109411.9|109424.8|109399.8|24
1729772280000|2024-10-24 12:18:00|109436.5|109411.5|109438|109413|109440.4|109415.4|109435.9|109410.9|29
1729772290000|2024-10-24 12:18:10|109437.8|109412.8|109436.3|109411.3|109442.3|109417.3|109434|109409|24
1729772300000|2024-10-24 12:18:20|109436.5|109411.5|109436.5|109411.5|109440.4|109415.4|109435.5|109410.5|29
1729772310000|2024-10-24 12:18:30|109436.6|109411.6|109446.6|109421.6|109447.9|109422.9|109436.6|109411.6|25
1729772320000|2024-10-24 12:18:40|109447.1|109422.1|109435.6|109410.6|109448.3|109423.3|109435.6|109410.6|25
1729772330000|2024-10-24 12:18:50|109435.5|109410.5|109435.6|109410.6|109440|109415|109434.8|109409.8|24
1729772340000|2024-10-24 12:19:00|109435.4|109410.4|109420.5|109395.5|109435.4|109410.4|109417.3|109392.3|31
1729772350000|2024-10-24 12:19:10|109420|109395|109418.7|109393.7|109422.4|109397.4|109418.7|109393.7|22
1729772360000|2024-10-24 12:19:20|109418.3|109393.3|109424.2|109399.2|109424.3|109399.3|109418.1|109393.1|22
1729772370000|2024-10-24 12:19:30|109424.4|109399.4|109424.5|109399.5|109424.9|109399.9|109422.1|109397.1|14
1729772380000|2024-10-24 12:19:40|109424.2|109399.2|109412|109387|109424.3|109399.3|109412|109387|19
1729772390000|2024-10-24 12:19:50|109415.4|109390.4|109411.2|109386.2|109415.4|109390.4|109411.2|109386.2|17
1729772400000|2024-10-24 12:20:00|109413.1|109388.1|109414.5|109389.5|109415.2|109390.2|109407.7|109382.7|32
1729772410000|2024-10-24 12:20:10|109415.2|109390.2|109414.5|109389.5|109420|109395|109410.2|109385.2|21
1729772420000|2024-10-24 12:20:20|109414.4|109389.4|109416.4|109391.4|109419.6|109394.6|109412.1|109387.1|30
1729772430000|2024-10-24 12:20:30|109416.3|109391.3|109420.2|109395.2|109421.5|109396.5|109416.3|109391.3|16
1729772440000|2024-10-24 12:20:40|109420.3|109395.3|109414.6|109389.6|109421.7|109396.7|109412.6|109387.6|35
1729772450000|2024-10-24 12:20:50|109414.4|109389.4|109404.9|109379.9|109414.9|109389.9|109401.8|109376.8|23
1729772460000|2024-10-24 12:21:00|109405.1|109380.1|109408.3|109383.3|109413.9|109388.9|109405.1|109380.1|25
1729772470000|2024-10-24 12:21:10|109408.6|109383.6|109402.4|109377.4|109409.2|109384.2|109402.4|109377.4|25
1729772480000|2024-10-24 12:21:20|109402.2|109377.2|109405.6|109380.6|109405.6|109380.6|109402.2|109377.2|15
1729772490000|2024-10-24 12:21:30|109405.1|109380.1|109406.5|109381.5|109408|109383|109404.5|109379.5|12
1729772500000|2024-10-24 12:21:40|109406.3|109381.3|109397.6|109372.6|109406.3|109381.3|109397.6|109372.6|20
1729772510000|2024-10-24 12:21:50|109397.2|109372.2|109399.4|109374.4|109400.8|109375.8|109396.3|109371.3|30
1729772520000|2024-10-24 12:22:00|109399.5|109374.5|109372.3|109347.3|109399.7|109374.7|109372.1|109347.1|40
1729772530000|2024-10-24 12:22:10|109372.5|109347.5|109366|109341|109375.4|109350.4|109366|109341|25
1729772540000|2024-10-24 12:22:20|109366.3|109341.3|109368|109343|109368.2|109343.2|109364.2|109339.2|21
1729772550000|2024-10-24 12:22:30|109368.3|109343.3|109365.4|109340.4|109369.9|109344.9|109364.4|109339.4|27
1729772560000|2024-10-24 12:22:40|109365.5|109340.5|109372.5|109347.5|109375.1|109350.1|109362.4|109337.4|35
1729772570000|2024-10-24 12:22:50|109372.7|109347.7|109374.1|109349.1|109375.3|109350.3|109371.4|109346.4|34
1729772580000|2024-10-24 12:23:00|109374.3|109349.3|109380.1|109355.1|109381.1|109356.1|109374.3|109349.3|21
1729772590000|2024-10-24 12:23:10|109379.2|109354.2|109379.3|109354.3|109380.9|109355.9|109378.1|109353.1|26
1729772600000|2024-10-24 12:23:20|109379.1|109354.1|109380.5|109355.5|109380.5|109355.5|109378.4|109353.4|9
1729772610000|2024-10-24 12:23:30|109380.8|109355.8|109380|109355|109381.6|109356.6|109377.4|109352.4|16
1729772620000|2024-10-24 12:23:40|109380.6|109355.6|109381.6|109356.6|109381.6|109356.6|109375.4|109350.4|38
1729772630000|2024-10-24 12:23:50|109381.5|109356.5|109380.7|109355.7|109381.5|109356.5|109377.8|109352.8|36
1729772640000|2024-10-24 12:24:00|109379.6|109354.6|109387.2|109362.2|109389.8|109364.8|109379.6|109354.6|26
1729772650000|2024-10-24 12:24:10|109387.7|109362.7|109398.3|109373.3|109398.7|109373.7|109387.3|109362.3|21
1729772660000|2024-10-24 12:24:20|109396.9|109371.9|109402.6|109377.6|109403.8|109378.8|109396.9|109371.9|29
1729772670000|2024-10-24 12:24:30|109401.7|109376.7|109402.7|109377.7|109403.6|109378.6|109401.7|109376.7|14
1729772680000|2024-10-24 12:24:40|109403.1|109378.1|109404.4|109379.4|109404.5|109379.5|109402.6|109377.6|17
1729772690000|2024-10-24 12:24:50|109404.2|109379.2|109403|109378|109404.2|109379.2|109402.9|109377.9|7
1729772700000|2024-10-24 12:25:00|109402.9|109377.9|109402.2|109377.2|109403|109378|109402|109377|7
1729772710000|2024-10-24 12:25:10|109403|109378|109400.9|109375.9|109403|109378|109398.6|109373.6|18
1729772720000|2024-10-24 12:25:20|109401|109376|109403.7|109378.7|109406.2|109381.2|109400.7|109375.7|17
1729772730000|2024-10-24 12:25:30|109403.8|109378.8|109404.4|109379.4|109405|109380|109401.1|109376.1|16
1729772740000|2024-10-24 12:25:40|109404.3|109379.3|109400.6|109375.6|109410.3|109385.3|109399.4|109374.4|29
1729772750000|2024-10-24 12:25:50|109401|109376|109405.3|109380.3|109405.4|109380.4|109400|109375|32
1729772760000|2024-10-24 12:26:00|109405.9|109380.9|109408.3|109383.3|109409.3|109384.3|109405.9|109380.9|17
1729772770000|2024-10-24 12:26:10|109408.9|109383.9|109403.6|109378.6|109411.2|109386.2|109388.4|109363.4|35
1729772780000|2024-10-24 12:26:20|109403.7|109378.7|109401.9|109376.9|109403.8|109378.8|109398.5|109373.5|27
1729772790000|2024-10-24 12:26:30|109402.2|109377.2|109404.2|109379.2|109404.2|109379.2|109402.1|109377.1|16
1729772800000|2024-10-24 12:26:40|109404.7|109379.7|109397.9|109372.9|109406.5|109381.5|109397.9|109372.9|20
1729772810000|2024-10-24 12:26:50|109396.7|109371.7|109382.9|109357.9|109397.8|109372.8|109369.6|109344.6|35
1729772820000|2024-10-24 12:27:00|109383.5|109358.5|109387.8|109362.8|109388.7|109363.7|109383.5|109358.5|18
1729772830000|2024-10-24 12:27:10|109387.9|109362.9|109389.2|109364.2|109390.4|109365.4|109387.4|109362.4|14
1729772840000|2024-10-24 12:27:20|109389.3|109364.3|109388.2|109363.2|109389.7|109364.7|109386.4|109361.4|18
1729772850000|2024-10-24 12:27:30|109388.1|109363.1|109378.2|109353.2|109388.1|109363.1|109378.2|109353.2|19
1729772860000|2024-10-24 12:27:40|109377.7|109352.7|109381.3|109356.3|109381.3|109356.3|109375.5|109350.5|25
1729772870000|2024-10-24 12:27:50|109381.9|109356.9|109384.8|109359.8|109384.8|109359.8|109380.1|109355.1|26
1729772880000|2024-10-24 12:28:00|109385.4|109360.4|109404.5|109379.5|109404.6|109379.6|109385.3|109360.3|24
1729772890000|2024-10-24 12:28:10|109404.8|109379.8|109409.8|109384.8|109409.8|109384.8|109404.8|109379.8|22
1729772900000|2024-10-24 12:28:20|109410|109385|109402.6|109377.6|109410|109385|109402.6|109377.6|28
1729772910000|2024-10-24 12:28:30|109402.3|109377.3|109374.9|109349.9|109402.3|109377.3|109374.2|109349.2|33
1729772920000|2024-10-24 12:28:40|109374.3|109349.3|109370.1|109345.1|109374.8|109349.8|109366.3|109341.3|21
1729772930000|2024-10-24 12:28:50|109369.9|109344.9|109369.9|109344.9|109369.9|109344.9|109368.8|109343.8|7
1729772940000|2024-10-24 12:29:00|109369.8|109344.8|109353.8|109328.8|109386.6|109350.6|109353|109316|31
1729772950000|2024-10-24 12:29:10|109352.8|109327.8|109351.4|109301.4|109364.2|109327.8|109347.2|109297.2|43
1729772960000|2024-10-24 12:29:20|109352.9|109302.9|109341.9|109291.9|109352.9|109315.2|109333.7|109290|57
1729772970000|2024-10-24 12:29:30|109342.9|109292.9|109345.5|109295.5|109352.8|109302.8|109338.7|109288.7|53
1729772980000|2024-10-24 12:29:40|109344.9|109294.9|109407.3|109258.6|109407.3|109306.3|109344.4|109247.8|48
1729772990000|2024-10-24 12:29:50|109428.5|109251.7|109433.5|109233.5|109455.3|109255.3|109417.8|109217.8|26
1729773000000|2024-10-24 12:30:00|109449.2|109249.2|109517.8|109317.8|109562|109362|109419.1|109219.1|55
1729773010000|2024-10-24 12:30:10|109517.9|109317.9|109523.6|109357|109552|109360.3|109494.1|109294.1|57
1729773020000|2024-10-24 12:30:20|109525.5|109358.9|109465.7|109333.3|109525.5|109388.2|109433.6|109303|59
1729773030000|2024-10-24 12:30:30|109465.3|109373.4|109428.4|109378.4|109465.3|109380.2|109410.4|109360.4|33
1729773040000|2024-10-24 12:30:40|109430.4|109380.4|109411|109361|109430.4|109380.4|109404|109354|38
1729773050000|2024-10-24 12:30:50|109409.6|109359.6|109398.4|109348.4|109416.6|109366.6|109396.9|109346.9|45
1729773060000|2024-10-24 12:31:00|109400.5|109350.5|109389.2|109339.2|109410|109360|109381.6|109331.6|44
1729773070000|2024-10-24 12:31:10|109389.9|109339.9|109403.7|109353.7|109407.3|109357.3|109389.9|109339.9|31
1729773080000|2024-10-24 12:31:20|109399.9|109349.9|109419|109369|109419.6|109369.6|109397.3|109347.3|36
1729773090000|2024-10-24 12:31:30|109414.9|109364.9|109422.8|109372.8|109422.8|109372.8|109414.9|109364.9|27
1729773100000|2024-10-24 12:31:40|109422.4|109372.4|109433.9|109383.9|109435.8|109385.8|109418.7|109368.7|33
1729773110000|2024-10-24 12:31:50|109433.8|109383.8|109435.5|109385.5|109443.5|109393.5|109431.4|109381.4|31
1729773120000|2024-10-24 12:32:00|109436.4|109386.4|109451.3|109401.3|109451.3|109401.3|109433.5|109383.5|27
1729773130000|2024-10-24 12:32:10|109451.4|109401.4|109452.9|109402.9|109465|109415|109451.4|109401.4|36
1729773140000|2024-10-24 12:32:20|109451.1|109401.1|109452.7|109402.7|109454.2|109404.2|109437.4|109387.4|41
1729773150000|2024-10-24 12:32:30|109451.9|109401.9|109460.1|109410.1|109460.1|109410.1|109451.5|109401.5|28
1729773160000|2024-10-24 12:32:40|109459.5|109409.5|109447.6|109397.6|109464.9|109414.9|109446.1|109396.1|41
1729773170000|2024-10-24 12:32:50|109448.2|109398.2|109458.3|109408.3|109458.3|109408.3|109443.5|109393.5|39
1729773180000|2024-10-24 12:33:00|109458.7|109408.7|109459.1|109409.1|109459.7|109409.7|109453|109403|37
1729773190000|2024-10-24 12:33:10|109459.4|109409.4|109450.2|109425.2|109467.1|109427.8|109447.8|109405.3|38
1729773200000|2024-10-24 12:33:20|109450.8|109425.8|109430.4|109405.4|109454.2|109429.2|109428.5|109403.5|38
1729773210000|2024-10-24 12:33:30|109430.7|109405.7|109427.6|109402.6|109437.2|109412.2|109427.6|109402.6|42
1729773220000|2024-10-24 12:33:40|109426.7|109401.7|109422.6|109397.6|109426.7|109401.7|109409.2|109384.2|51
1729773230000|2024-10-24 12:33:50|109422.9|109397.9|109414.6|109389.6|109425.7|109400.7|109413.6|109388.6|51
1729773240000|2024-10-24 12:34:00|109416.9|109391.9|109418.2|109393.2|109420|109395|109409.8|109384.8|58
1729773250000|2024-10-24 12:34:10|109417.4|109392.4|109423.2|109398.2|109423.2|109398.2|109413.2|109388.2|44
1729773260000|2024-10-24 12:34:20|109423.1|109398.1|109429|109404|109432.5|109407.5|109421.3|109396.3|44
1729773270000|2024-10-24 12:34:30|109428.2|109403.2|109431.1|109406.1|109433.2|109408.2|109427.9|109402.9|43
1729773280000|2024-10-24 12:34:40|109433.8|109408.8|109451.1|109426.1|109452.1|109427.1|109433.1|109408.1|29
1729773290000|2024-10-24 12:34:50|109448.9|109423.9|109432.4|109407.4|109452|109427|109430.5|109405.5|31
1729773300000|2024-10-24 12:35:00|109432.5|109407.5|109424.4|109399.4|109432.5|109407.5|109423.3|109398.3|46
1729773310000|2024-10-24 12:35:10|109430.3|109405.3|109432.5|109407.5|109437.8|109412.8|109428.8|109403.8|54
1729773320000|2024-10-24 12:35:20|109431|109406|109424.3|109399.3|109432.6|109407.6|109420.5|109395.5|47
1729773330000|2024-10-24 12:35:30|109425|109400|109414.2|109389.2|109425|109400|109406.2|109381.2|54
1729773340000|2024-10-24 12:35:40|109413.1|109388.1|109415.3|109390.3|109420.2|109395.2|109411.5|109386.5|34
1729773350000|2024-10-24 12:35:50|109415.4|109390.4|109406.2|109381.2|109416.6|109391.6|109404.5|109379.5|52
1729773360000|2024-10-24 12:36:00|109405.3|109380.3|109402.3|109377.3|109408|109383|109402.3|109377.3|48
1729773370000|2024-10-24 12:36:10|109404.9|109379.9|109402.4|109377.4|109408.2|109383.2|109401.4|109376.4|44
1729773380000|2024-10-24 12:36:20|109402|109377|109371.2|109346.2|109405.9|109380.9|109370.4|109329.2|45
1729773390000|2024-10-24 12:36:30|109371.9|109346.9|109379.6|109354.6|109379.6|109354.6|109370|109345|47
1729773400000|2024-10-24 12:36:40|109377.6|109352.6|109398.7|109373.7|109399.4|109374.4|109376.1|109351.1|52
1729773410000|2024-10-24 12:36:50|109398.6|109373.6|109444.6|109419.6|109446.1|109421.1|109397.1|109372.1|60
1729773420000|2024-10-24 12:37:00|109443.7|109418.7|109426.7|109401.7|109444.2|109419.2|109423.7|109398.7|48
1729773430000|2024-10-24 12:37:10|109427.1|109402.1|109455.9|109430.9|109457.1|109432.1|109426.2|109401.2|52
1729773440000|2024-10-24 12:37:20|109455.8|109430.8|109454.9|109429.9|109467.9|109442.9|109451.4|109426.4|52
1729773450000|2024-10-24 12:37:30|109453.5|109428.5|109460|109435|109463.7|109438.7|109442.8|109417.8|48
1729773460000|2024-10-24 12:37:40|109459.2|109434.2|109454|109429|109460.4|109435.4|109450.6|109425.6|46
1729773470000|2024-10-24 12:37:50|109454.4|109429.4|109444.7|109419.7|109454.4|109429.4|109444.6|109419.6|40
1729773480000|2024-10-24 12:38:00|109446.1|109421.1|109442.7|109417.7|109454.3|109429.3|109442.4|109417.4|56
1729773490000|2024-10-24 12:38:10|109440.2|109415.2|109444.1|109419.1|109446|109421|109439.5|109414.5|39
1729773500000|2024-10-24 12:38:20|109443.2|109418.2|109425.2|109400.2|109445|109420|109424.6|109399.6|41
1729773510000|2024-10-24 12:38:30|109426.6|109401.6|109430.6|109405.6|109431.5|109406.5|109418.2|109393.2|46
1729773520000|2024-10-24 12:38:40|109432.1|109407.1|109427.9|109402.9|109436.1|109411.1|109427.9|109402.9|40
1729773530000|2024-10-24 12:38:50|109427.7|109402.7|109440.5|109415.5|109443|109418|109426.5|109401.5|36
1729773540000|2024-10-24 12:39:00|109433.9|109408.9|109437.4|109412.4|109437.4|109412.4|109426.5|109401.5|50
1729773550000|2024-10-24 12:39:10|109437.9|109412.9|109432|109407|109439|109414|109425.2|109400.2|29
1729773560000|2024-10-24 12:39:20|109431.8|109406.8|109424.6|109399.6|109435.2|109410.2|109424.5|109399.5|40
1729773570000|2024-10-24 12:39:30|109423.8|109398.8|109425|109400|109427.3|109402.3|109419.2|109394.2|37
1729773580000|2024-10-24 12:39:40|109424.3|109399.3|109421.3|109396.3|109424.3|109399.3|109419|109394|34
1729773590000|2024-10-24 12:39:50|109420.9|109395.9|109424.7|109399.7|109429.4|109404.4|109420.9|109395.9|39
1729773600000|2024-10-24 12:40:00|109425.4|109400.4|109414.3|109389.3|109426.1|109401.1|109410.4|109385.4|43
1729773610000|2024-10-24 12:40:10|109415.4|109390.4|109443.2|109418.2|109443.2|109418.2|109415.4|109390.4|48
1729773620000|2024-10-24 12:40:20|109442.5|109417.5|109444.6|109419.6|109447.2|109422.2|109440|109415|49
1729773630000|2024-10-24 12:40:30|109446.1|109421.1|109439|109414|109446.1|109421.1|109438.3|109413.3|32
1729773640000|2024-10-24 12:40:40|109438.7|109413.7|109444.9|109419.9|109451.5|109426.5|109436.5|109411.5|40
1729773650000|2024-10-24 12:40:50|109446.1|109421.1|109444.8|109419.8|109448.3|109423.3|109442.4|109417.4|24
1729773660000|2024-10-24 12:41:00|109445.7|109420.7|109443.9|109418.9|109451.1|109426.1|109443.9|109418.9|28
1729773670000|2024-10-24 12:41:10|109444.8|109419.8|109424.1|109399.1|109445.6|109420.6|109419.1|109394.1|49
1729773680000|2024-10-24 12:41:20|109423.7|109398.7|109423.4|109398.4|109425.8|109400.8|109418.9|109393.9|35
1729773690000|2024-10-24 12:41:30|109425.8|109400.8|109429.6|109404.6|109432.5|109407.5|109423.5|109398.5|31
1729773700000|2024-10-24 12:41:40|109429.8|109404.8|109446.2|109421.2|109450.2|109425.2|109429.8|109404.8|58
1729773710000|2024-10-24 12:41:50|109446.4|109421.4|109436.9|109411.9|109449.1|109424.1|109433.9|109408.9|34
1729773720000|2024-10-24 12:42:00|109436.6|109411.6|109421.2|109396.2|109436.6|109411.6|109421.2|109396.2|39
1729773730000|2024-10-24 12:42:10|109421.6|109396.6|109425.4|109400.4|109438.2|109413.2|109421.6|109396.6|43
1729773740000|2024-10-24 12:42:20|109426.1|109401.1|109417.6|109392.6|109426.1|109401.1|109416.9|109391.9|38
1729773750000|2024-10-24 12:42:30|109417.4|109392.4|109416.6|109391.6|109418.5|109393.5|109414.2|109389.2|31
1729773760000|2024-10-24 12:42:40|109416.9|109391.9|109415.6|109390.6|109418.6|109393.6|109415|109390|27
1729773770000|2024-10-24 12:42:50|109415.3|109390.3|109419.5|109394.5|109420.3|109395.3|109413.9|109388.9|25
1729773780000|2024-10-24 12:43:00|109418.8|109393.8|109422.9|109397.9|109425.5|109400.5|109412.9|109387.9|28
1729773790000|2024-10-24 12:43:10|109421.6|109396.6|109418|109393|109423.2|109398.2|109416.6|109391.6|44
1729773800000|2024-10-24 12:43:20|109421|109396|109396.3|109371.3|109421|109396|109394.6|109356.3|59
1729773810000|2024-10-24 12:43:30|109396.5|109371.5|109407.5|109382.5|109409|109384|109393.8|109368.8|46
1729773820000|2024-10-24 12:43:40|109408.8|109383.8|109405.2|109380.2|109408.8|109383.8|109403.2|109378.2|16
1729773830000|2024-10-24 12:43:50|109403.7|109378.7|109403.6|109378.6|109409.6|109384.6|109399.1|109374.1|38
1729773840000|2024-10-24 12:44:00|109404|109379|109405|109380|109413.2|109388.2|109403.4|109378.4|41
1729773850000|2024-10-24 12:44:10|109403.1|109378.1|109429.2|109404.2|109429.2|109404.2|109403.1|109378.1|40
1729773860000|2024-10-24 12:44:20|109428.5|109403.5|109437.2|109412.2|109442.1|109417.1|109425.3|109400.3|39
1729773870000|2024-10-24 12:44:30|109436.6|109411.6|109437.4|109412.4|109440.2|109415.2|109430.5|109405.5|40
1729773880000|2024-10-24 12:44:40|109436.3|109411.3|109452.5|109427.5|109452.5|109427.5|109436.3|109411.3|29
1729773890000|2024-10-24 12:44:50|109455.7|109430.7|109473|109448|109473|109448|109455.7|109430.7|20
1729773900000|2024-10-24 12:45:00|109473.3|109448.3|109451.4|109426.4|109473.3|109448.3|109445.7|109420.7|33
1729773910000|2024-10-24 12:45:10|109451.3|109426.3|109448.9|109423.9|109459|109434|109448.5|109423.5|37
1729773920000|2024-10-24 12:45:20|109447.4|109422.4|109442.3|109417.3|109454.5|109429.5|109441.9|109416.9|37
1729773930000|2024-10-24 12:45:30|109441.9|109416.9|109434.5|109409.5|109442.8|109417.8|109434.5|109409.5|32
1729773940000|2024-10-24 12:45:40|109434.3|109409.3|109437.1|109412.1|109438.6|109413.6|109426.6|109401.6|33
1729773950000|2024-10-24 12:45:50|109436.4|109411.4|109459.2|109434.2|109460.2|109435.2|109436.4|109411.4|31
1729773960000|2024-10-24 12:46:00|109458.8|109433.8|109483.9|109458.9|109485.8|109460.8|109451.3|109426.3|47
1729773970000|2024-10-24 12:46:10|109483.5|109458.5|109480.4|109455.4|109483.5|109458.5|109474.7|109449.7|42
1729773980000|2024-10-24 12:46:20|109480.7|109455.7|109476.8|109451.8|109483.3|109458.3|109476.8|109451.8|27
1729773990000|2024-10-24 12:46:30|109477|109452|109477.6|109452.6|109480.2|109455.2|109475.5|109450.5|28
1729774000000|2024-10-24 12:46:40|109477.7|109452.7|109473.9|109448.9|109491.5|109466.5|109473.9|109448.9|49
1729774010000|2024-10-24 12:46:50|109473.8|109448.8|109479.4|109454.4|109485.5|109460.5|109473.1|109448.1|44
1729774020000|2024-10-24 12:47:00|109480.5|109455.5|109483.6|109458.6|109486.1|109461.1|109477.8|109452.8|30
1729774030000|2024-10-24 12:47:10|109482.3|109457.3|109481.3|109456.3|109487.8|109462.8|109479.4|109454.4|44
1729774040000|2024-10-24 12:47:20|109481|109456|109480.4|109455.4|109484.6|109459.6|109479.7|109454.7|24
1729774050000|2024-10-24 12:47:30|109481.6|109456.6|109458.5|109433.5|109481.8|109456.8|109457.1|109432.1|34
1729774060000|2024-10-24 12:47:40|109458.2|109433.2|109448.9|109423.9|109459.9|109434.9|109448.6|109423.6|33
1729774070000|2024-10-24 12:47:50|109449.6|109424.6|109431.9|109406.9|109452.3|109427.3|109424.9|109399.9|42
1729774080000|2024-10-24 12:48:00|109431.6|109406.6|109423.3|109398.3|109432.5|109407.5|109423.3|109398.3|25
1729774090000|2024-10-24 12:48:10|109423.5|109398.5|109432.8|109407.8|109432.8|109407.8|109413.7|109388.7|37
1729774100000|2024-10-24 12:48:20|109433.1|109408.1|109452.4|109427.4|109452.4|109427.4|109430|109405|30
1729774110000|2024-10-24 12:48:30|109452.7|109427.7|109449.5|109424.5|109453.8|109428.8|109445.2|109420.2|31
1729774120000|2024-10-24 12:48:40|109449.4|109424.4|109448.5|109423.5|109450.3|109425.3|109447.2|109422.2|21
1729774130000|2024-10-24 12:48:50|109449.5|109424.5|109462.1|109437.1|109462.1|109437.1|109446.2|109421.2|30
1729774140000|2024-10-24 12:49:00|109462.9|109437.9|109460.8|109435.8|109462.9|109437.9|109448.1|109423.1|39
1729774150000|2024-10-24 12:49:10|109459.9|109434.9|109456.3|109431.3|109460.3|109435.3|109454.5|109429.5|25
1729774160000|2024-10-24 12:49:20|109456.6|109431.6|109454.1|109429.1|109457|109432|109453.7|109428.7|18
1729774170000|2024-10-24 12:49:30|109454.2|109429.2|109447.3|109422.3|109454.2|109429.2|109441.6|109416.6|18
1729774180000|2024-10-24 12:49:40|109449.4|109424.4|109452|109427|109456.2|109431.2|109449.1|109424.1|25
1729774190000|2024-10-24 12:49:50|109452.1|109427.1|109448|109423|109452.9|109427.9|109445.6|109420.6|29
1729774200000|2024-10-24 12:50:00|109448.1|109423.1|109440.8|109415.8|109448.1|109423.1|109440.3|109415.3|26
1729774210000|2024-10-24 12:50:10|109441.3|109416.3|109442.3|109417.3|109453.6|109428.6|109441.3|109416.3|32
1729774220000|2024-10-24 12:50:20|109441.9|109416.9|109447.3|109422.3|109449.5|109424.5|109440.6|109415.6|41
1729774230000|2024-10-24 12:50:30|109447.8|109422.8|109448.5|109423.5|109452.4|109427.4|109446.8|109421.8|25
1729774240000|2024-10-24 12:50:40|109449.5|109424.5|109446.4|109421.4|109451|109426|109444.6|109419.6|27
1729774250000|2024-10-24 12:50:50|109446.3|109421.3|109446.4|109421.4|109446.4|109421.4|109438.5|109413.5|24
1729774260000|2024-10-24 12:51:00|109444.9|109419.9|109443.8|109418.8|109446.9|109421.9|109441.6|109416.6|38
1729774270000|2024-10-24 12:51:10|109443.9|109418.9|109449.2|109424.2|109450.7|109425.7|109443.9|109418.9|23
1729774280000|2024-10-24 12:51:20|109452.5|109427.5|109447.1|109422.1|109453.1|109428.1|109447.1|109422.1|18
1729774290000|2024-10-24 12:51:30|109447|109422|109456.6|109431.6|109456.9|109431.9|109446.4|109421.4|16
1729774300000|2024-10-24 12:51:40|109456.8|109431.8|109453.7|109428.7|109457|109432|109453.7|109428.7|20
1729774310000|2024-10-24 12:51:50|109453.9|109428.9|109452.1|109427.1|109456.8|109431.8|109452.1|109427.1|24
1729774320000|2024-10-24 12:52:00|109452.9|109427.9|109443.8|109418.8|109452.9|109427.9|109433.5|109408.5|38
1729774330000|2024-10-24 12:52:10|109444|109419|109448.7|109423.7|109449.4|109424.4|109444|109419|22
1729774340000|2024-10-24 12:52:20|109448.8|109423.8|109449.4|109424.4|109449.4|109424.4|109448.8|109423.8|6
1729774350000|2024-10-24 12:52:30|109448.6|109423.6|109452.3|109427.3|109452.3|109427.3|109438.3|109413.3|33
1729774360000|2024-10-24 12:52:40|109452.9|109427.9|109452.5|109427.5|109455.1|109430.1|109450|109425|26
1729774370000|2024-10-24 12:52:50|109451.8|109426.8|109450.5|109425.5|109460.1|109435.1|109448.4|109423.4|33
1729774380000|2024-10-24 12:53:00|109449.9|109424.9|109452.8|109427.8|109452.9|109427.9|109446.4|109421.4|29
1729774390000|2024-10-24 12:53:10|109453.1|109428.1|109448.9|109423.9|109456|109431|109448.9|109423.9|33
1729774400000|2024-10-24 12:53:20|109447.3|109422.3|109449.1|109424.1|109450.5|109425.5|109444.4|109419.4|27
1729774410000|2024-10-24 12:53:30|109448.9|109423.9|109455|109430|109455|109430|109446.6|109421.6|32
1729774420000|2024-10-24 12:53:40|109456.5|109431.5|109448.4|109423.4|109457.9|109432.9|109446.9|109421.9|24
1729774430000|2024-10-24 12:53:50|109448.3|109423.3|109446.5|109421.5|109448.5|109423.5|109437.5|109412.5|28
1729774440000|2024-10-24 12:54:00|109446.2|109421.2|109444.8|109419.8|109453.1|109428.1|109444.7|109419.7|38
1729774450000|2024-10-24 12:54:10|109444.3|109419.3|109444|109419|109447.7|109422.7|109442.1|109417.1|24
1729774460000|2024-10-24 12:54:20|109445.1|109420.1|109446.9|109421.9|109450.4|109425.4|109444|109419|28
1729774470000|2024-10-24 12:54:30|109447.3|109422.3|109443.9|109418.9|109449.3|109424.3|109443.9|109418.9|19
1729774480000|2024-10-24 12:54:40|109443.5|109418.5|109444.9|109419.9|109448.6|109423.6|109443.5|109418.5|20
1729774490000|2024-10-24 12:54:50|109444.7|109419.7|109448.1|109423.1|109450.8|109425.8|109444.7|109419.7|26
1729774500000|2024-10-24 12:55:00|109447.8|109422.8|109455.8|109430.8|109457|109432|109444.5|109419.5|37
1729774510000|2024-10-24 12:55:10|109455.7|109430.7|109456|109431|109457|109432|109455|109430|18
1729774520000|2024-10-24 12:55:20|109457.3|109432.3|109485.3|109460.3|109499.2|109474.2|109457.3|109432.3|38
1729774530000|2024-10-24 12:55:30|109484.9|109459.9|109489.2|109464.2|109489.8|109464.8|109482.4|109457.4|24
1729774540000|2024-10-24 12:55:40|109491.1|109466.1|109494|109469|109502.8|109477.8|109491.1|109466.1|30
1729774550000|2024-10-24 12:55:50|109493.8|109468.8|109489.7|109464.7|109497.9|109472.9|109489.4|109464.4|31
1729774560000|2024-10-24 12:56:00|109490.4|109465.4|109497.1|109472.1|109500.2|109475.2|109489.3|109464.3|24
1729774570000|2024-10-24 12:56:10|109497.3|109472.3|109497.7|109472.7|109498.9|109473.9|109495.3|109470.3|23
1729774580000|2024-10-24 12:56:20|109498|109473|109496|109471|109498.7|109473.7|109492|109467|39
1729774590000|2024-10-24 12:56:30|109494.5|109469.5|109495|109470|109497.3|109472.3|109492|109467|18
1729774600000|2024-10-24 12:56:40|109494.7|109469.7|109487.9|109462.9|109495.3|109470.3|109487.9|109462.9|18
1729774610000|2024-10-24 12:56:50|109489.3|109464.3|109493.3|109468.3|109493.3|109468.3|109488.3|109463.3|22
1729774620000|2024-10-24 12:57:00|109490|109465|109489.9|109464.9|109491.4|109466.4|109489.5|109464.5|17
1729774630000|2024-10-24 12:57:10|109490|109465|109478|109453|109490|109465|109476.6|109451.6|31
1729774640000|2024-10-24 12:57:20|109478.8|109453.8|109493.4|109468.4|109495.4|109470.4|109478.8|109453.8|36
1729774650000|2024-10-24 12:57:30|109495|109470|109481.1|109456.1|109495|109470|109478.9|109453.9|43
1729774660000|2024-10-24 12:57:40|109481.7|109456.7|109474|109449|109481.7|109456.7|109472.1|109447.1|44
1729774670000|2024-10-24 12:57:50|109474.2|109449.2|109472.6|109447.6|109477.7|109452.7|109472.6|109447.6|27
1729774680000|2024-10-24 12:58:00|109472.9|109447.9|109458.6|109433.6|109472.9|109447.9|109457.5|109432.5|34
1729774690000|2024-10-24 12:58:10|109457.7|109432.7|109455.4|109430.4|109457.9|109432.9|109448.1|109423.1|35
1729774700000|2024-10-24 12:58:20|109455.3|109430.3|109455.4|109430.4|109460|109435|109454|109429|27
1729774710000|2024-10-24 12:58:30|109455.9|109430.9|109452.6|109427.6|109456.2|109431.2|109452.1|109427.1|19
1729774720000|2024-10-24 12:58:40|109452|109427|109441|109416|109452.4|109427.4|109438.3|109413.3|33
1729774730000|2024-10-24 12:58:50|109442.7|109417.7|109423.3|109398.3|109442.7|109417.7|109421.2|109396.2|41
1729774740000|2024-10-24 12:59:00|109423.8|109398.8|109427.6|109402.6|109427.7|109402.7|109418.9|109393.9|36
1729774750000|2024-10-24 12:59:10|109427.3|109402.3|109432.9|109407.9|109434|109409|109419.6|109394.6|43
1729774760000|2024-10-24 12:59:20|109433.1|109408.1|109429.3|109404.3|109436.9|109411.9|109426.9|109401.9|44
1729774770000|2024-10-24 12:59:30|109429|109404|109438.6|109413.6|109442.4|109417.4|109429|109404|38
1729774780000|2024-10-24 12:59:40|109438.5|109413.5|109441.2|109416.2|109441.8|109416.8|109437.3|109412.3|30
1729774790000|2024-10-24 12:59:50|109441.3|109416.3|109436.1|109411.1|109441.7|109416.7|109428.9|109403.9|32
1729774800000|2024-10-24 13:00:00|109436|109411|109431.2|109406.2|109438.1|109413.1|109428.4|109403.4|30
1729774810000|2024-10-24 13:00:10|109431.6|109406.6|109416.3|109391.3|109431.6|109406.6|109414.3|109389.3|35
1729774820000|2024-10-24 13:00:20|109418.1|109393.1|109418.7|109393.7|109418.7|109393.7|109401.8|109376.8|44
1729774830000|2024-10-24 13:00:30|109419.2|109394.2|109394.5|109369.5|109421.2|109396.2|109394.5|109369.5|42
1729774840000|2024-10-24 13:00:40|109392.6|109367.6|109395.1|109370.1|109396.7|109371.7|109386|109361|44
1729774850000|2024-10-24 13:00:50|109396.1|109371.1|109402|109377|109406.6|109381.6|109383.9|109358.9|50
1729774860000|2024-10-24 13:01:00|109405.3|109380.3|109412.1|109387.1|109413.5|109388.5|109404.2|109379.2|42
1729774870000|2024-10-24 13:01:10|109413.8|109388.8|109420.3|109395.3|109422.6|109397.6|109410.3|109385.3|46
1729774880000|2024-10-24 13:01:20|109419.4|109394.4|109416.5|109391.5|109423.1|109398.1|109415.7|109390.7|43
1729774890000|2024-10-24 13:01:30|109415.9|109390.9|109418.2|109393.2|109419.6|109394.6|109414.2|109389.2|33
1729774900000|2024-10-24 13:01:40|109418.4|109393.4|109427.8|109402.8|109428.3|109403.3|109414.8|109389.8|36
1729774910000|2024-10-24 13:01:50|109428|109403|109415.3|109390.3|109428.5|109403.5|109413.9|109388.9|36
1729774920000|2024-10-24 13:02:00|109415.6|109390.6|109420.2|109395.2|109423.5|109398.5|109415.1|109390.1|33
1729774930000|2024-10-24 13:02:10|109420.8|109395.8|109423.4|109398.4|109424.6|109399.6|109419.1|109394.1|37
1729774940000|2024-10-24 13:02:20|109423.2|109398.2|109429.4|109404.4|109430|109405|109423.2|109398.2|30
1729774950000|2024-10-24 13:02:30|109429.2|109404.2|109433.6|109408.6|109436.1|109411.1|109428.9|109403.9|21
1729774960000|2024-10-24 13:02:40|109434.5|109409.5|109429.3|109404.3|109434.5|109409.5|109422|109397|28
1729774970000|2024-10-24 13:02:50|109429.2|109404.2|109435|109410|109435.1|109410.1|109426|109401|22
1729774980000|2024-10-24 13:03:00|109436.4|109411.4|109431.6|109406.6|109437.6|109412.6|109428.8|109403.8|41
1729774990000|2024-10-24 13:03:10|109432.8|109407.8|109442.7|109417.7|109445.3|109420.3|109427.3|109402.3|41
1729775000000|2024-10-24 13:03:20|109442.6|109417.6|109435.4|109410.4|109442.7|109417.7|109429.2|109404.2|40
1729775010000|2024-10-24 13:03:30|109436.1|109411.1|109434.9|109409.9|109444.8|109419.8|109434.1|109409.1|33
1729775020000|2024-10-24 13:03:40|109434.1|109409.1|109436.5|109411.5|109440.6|109415.6|109434.1|109409.1|28
1729775030000|2024-10-24 13:03:50|109436.4|109411.4|109450.4|109425.4|109451.2|109426.2|109432.2|109407.2|39
1729775040000|2024-10-24 13:04:00|109449.6|109424.6|109459.5|109434.5|109459.5|109434.5|109448.9|109423.9|29
1729775050000|2024-10-24 13:04:10|109459.3|109434.3|109458.1|109433.1|109459.5|109434.5|109456.5|109431.5|14
1729775060000|2024-10-24 13:04:20|109458.3|109433.3|109463.9|109438.9|109464.7|109439.7|109456.8|109431.8|25
1729775070000|2024-10-24 13:04:30|109463.2|109438.2|109451|109426|109463.2|109438.2|109449.5|109424.5|32
1729775080000|2024-10-24 13:04:40|109452.3|109427.3|109454.1|109429.1|109454.1|109429.1|109451.7|109426.7|21
1729775090000|2024-10-24 13:04:50|109452.9|109427.9|109447.8|109422.8|109457|109432|109446|109421|34
1729775100000|2024-10-24 13:05:00|109447.7|109422.7|109431.7|109406.7|109447.7|109422.7|109428.2|109403.2|41
1729775110000|2024-10-24 13:05:10|109431.2|109406.2|109427.6|109402.6|109432|109407|109427.6|109402.6|33
1729775120000|2024-10-24 13:05:20|109428.9|109403.9|109429.1|109404.1|109430.8|109405.8|109427.2|109402.2|26
1729775130000|2024-10-24 13:05:30|109429.3|109404.3|109426.8|109401.8|109429.4|109404.4|109426.8|109401.8|16
1729775140000|2024-10-24 13:05:40|109426.7|109401.7|109429.1|109404.1|109429.6|109404.6|109426|109401|32
1729775150000|2024-10-24 13:05:50|109428|109403|109429.7|109404.7|109431.1|109406.1|109427.6|109402.6|33
1729775160000|2024-10-24 13:06:00|109430|109405|109433.9|109408.9|109437|109412|109428.8|109403.8|35
1729775170000|2024-10-24 13:06:10|109433.7|109408.7|109437.8|109412.8|109438.4|109413.4|109428.7|109403.7|34
1729775180000|2024-10-24 13:06:20|109437.4|109412.4|109435.7|109410.7|109437.5|109412.5|109432.9|109407.9|32
1729775190000|2024-10-24 13:06:30|109434.5|109409.5|109428.2|109403.2|109434.5|109409.5|109426.5|109401.5|25
1729775200000|2024-10-24 13:06:40|109428.7|109403.7|109427.2|109402.2|109432.3|109407.3|109427.2|109402.2|33
1729775210000|2024-10-24 13:06:50|109427.1|109402.1|109427.5|109402.5|109427.8|109402.8|109425.5|109400.5|30
1729775220000|2024-10-24 13:07:00|109426.3|109401.3|109424.6|109399.6|109430.1|109405.1|109424.6|109399.6|26
1729775230000|2024-10-24 13:07:10|109425.4|109400.4|109431.3|109406.3|109432|109407|109424.8|109399.8|34
1729775240000|2024-10-24 13:07:20|109431.1|109406.1|109428.2|109403.2|109443.7|109418.7|109426.6|109401.6|25
1729775250000|2024-10-24 13:07:30|109427.8|109402.8|109427.2|109402.2|109432.6|109407.6|109426.4|109401.4|37
1729775260000|2024-10-24 13:07:40|109427.5|109402.5|109431.4|109406.4|109431.4|109406.4|109427.2|109402.2|15
1729775270000|2024-10-24 13:07:50|109430.8|109405.8|109434.9|109409.9|109436.4|109411.4|109430.2|109405.2|25
1729775280000|2024-10-24 13:08:00|109435.2|109410.2|109433.7|109408.7|109437.1|109412.1|109433.3|109408.3|24
1729775290000|2024-10-24 13:08:10|109433.4|109408.4|109427.2|109402.2|109433.4|109408.4|109426.2|109401.2|32
1729775300000|2024-10-24 13:08:20|109427.5|109402.5|109426.3|109401.3|109430.3|109405.3|109426.2|109401.2|17
1729775310000|2024-10-24 13:08:30|109426.8|109401.8|109426.7|109401.7|109427.1|109402.1|109425|109400|16
1729775320000|2024-10-24 13:08:40|109425.2|109400.2|109434|109409|109434|109409|109424.5|109399.5|27
1729775330000|2024-10-24 13:08:50|109433.4|109408.4|109433|109408|109433.8|109408.8|109432.4|109407.4|20
1729775340000|2024-10-24 13:09:00|109433.2|109408.2|109427.4|109402.4|109435.2|109410.2|109426.5|109401.5|32
1729775350000|2024-10-24 13:09:10|109426.6|109401.6|109417.6|109392.6|109426.6|109401.6|109417.6|109392.6|25
1729775360000|2024-10-24 13:09:20|109416.9|109391.9|109408|109383|109416.9|109391.9|109407.2|109382.2|24
1729775370000|2024-10-24 13:09:30|109409.1|109384.1|109406.8|109381.8|109412|109387|109406.8|109381.8|16
1729775380000|2024-10-24 13:09:40|109402|109377|109404.8|109379.8|109404.8|109379.8|109402|109377|32
1729775390000|2024-10-24 13:09:50|109404.9|109379.9|109406.9|109381.9|109407.2|109382.2|109403.7|109378.7|24
1729775400000|2024-10-24 13:10:00|109406.6|109381.6|109403.3|109378.3|109406.6|109381.6|109401.7|109376.7|25
1729775410000|2024-10-24 13:10:10|109403.8|109378.8|109403.9|109378.9|109404.3|109379.3|109401.8|109376.8|18
1729775420000|2024-10-24 13:10:20|109404.2|109379.2|109401.9|109376.9|109404.8|109379.8|109400.6|109375.6|19
1729775430000|2024-10-24 13:10:30|109401.2|109376.2|109402.8|109377.8|109405.7|109380.7|109401.2|109376.2|20
1729775440000|2024-10-24 13:10:40|109402.5|109377.5|109404.3|109379.3|109404.4|109379.4|109402.4|109377.4|17
1729775450000|2024-10-24 13:10:50|109405|109380|109407|109382|109408|109383|109405|109380|17
1729775460000|2024-10-24 13:11:00|109405.8|109380.8|109406.7|109381.7|109406.7|109381.7|109405|109380|9
1729775470000|2024-10-24 13:11:10|109407.1|109382.1|109406|109381|109409.7|109384.7|109403.1|109378.1|20
1729775480000|2024-10-24 13:11:20|109406.7|109381.7|109412.1|109387.1|109412.3|109387.3|109406.7|109381.7|17
1729775490000|2024-10-24 13:11:30|109412.3|109387.3|109432|109407|109433.6|109408.6|109412.3|109387.3|32
1729775500000|2024-10-24 13:11:40|109431.8|109406.8|109427.4|109402.4|109432.2|109407.2|109427.4|109402.4|17
1729775510000|2024-10-24 13:11:50|109427.3|109402.3|109408.2|109383.2|109427.3|109402.3|109400.8|109375.8|35
1729775520000|2024-10-24 13:12:00|109407.4|109382.4|109399.3|109374.3|109407.4|109382.4|109392|109367|42
1729775530000|2024-10-24 13:12:10|109400.5|109375.5|109404.6|109379.6|109404.6|109379.6|109400.2|109375.2|21
1729775540000|2024-10-24 13:12:20|109404.7|109379.7|109401.8|109376.8|109406.2|109381.2|109401.8|109376.8|10
1729775550000|2024-10-24 13:12:30|109402.4|109377.4|109414.6|109389.6|109414.9|109389.9|109402.4|109377.4|24
1729775560000|2024-10-24 13:12:40|109414.3|109389.3|109409.8|109384.8|109416.6|109391.6|109401.2|109376.2|31
1729775570000|2024-10-24 13:12:50|109409.5|109384.5|109412.5|109387.5|109413.6|109388.6|109409.5|109384.5|31
1729775580000|2024-10-24 13:13:00|109412.2|109387.2|109416.3|109391.3|109417|109392|109410|109385|36
1729775590000|2024-10-24 13:13:10|109415.8|109390.8|109414.9|109389.9|109415.8|109390.8|109414.3|109389.3|18
1729775600000|2024-10-24 13:13:20|109414.8|109389.8|109411.7|109386.7|109415.3|109390.3|109410.2|109385.2|26
1729775610000|2024-10-24 13:13:30|109412.2|109387.2|109410.6|109385.6|109412.9|109387.9|109407.4|109382.4|35
1729775620000|2024-10-24 13:13:40|109409.6|109384.6|109410.1|109385.1|109410.9|109385.9|109409.2|109384.2|16
1729775630000|2024-10-24 13:13:50|109410.3|109385.3|109409.6|109384.6|109411.3|109386.3|109409|109384|25
1729775640000|2024-10-24 13:14:00|109410.3|109385.3|109410.9|109385.9|109410.9|109385.9|109409.8|109384.8|11
1729775650000|2024-10-24 13:14:10|109410.6|109385.6|109408.1|109383.1|109410.6|109385.6|109404.8|109379.8|33
1729775660000|2024-10-24 13:14:20|109408.2|109383.2|109390.7|109365.7|109408.2|109383.2|109386.2|109361.2|45
1729775670000|2024-10-24 13:14:30|109391.4|109366.4|109396.2|109371.2|109402.4|109377.4|109391.4|109366.4|33
1729775680000|2024-10-24 13:14:40|109396.3|109371.3|109394.2|109369.2|109401.2|109376.2|109394.2|109369.2|24
1729775690000|2024-10-24 13:14:50|109395|109370|109393.3|109368.3|109395|109370|109392.2|109367.2|19
1729775700000|2024-10-24 13:15:00|109393.2|109368.2|109393.6|109368.6|109395.8|109370.8|109393.2|109368.2|19
1729775710000|2024-10-24 13:15:10|109393.5|109368.5|109385.7|109360.7|109393.6|109368.6|109384.6|109359.6|26
1729775720000|2024-10-24 13:15:20|109385.4|109360.4|109395.2|109370.2|109396.2|109371.2|109384.7|109359.7|33
1729775730000|2024-10-24 13:15:30|109394.7|109369.7|109398.4|109373.4|109398.6|109373.6|109390.8|109365.8|26
1729775740000|2024-10-24 13:15:40|109398.6|109373.6|109405.9|109380.9|109407|109382|109398.4|109373.4|29
1729775750000|2024-10-24 13:15:50|109405.5|109380.5|109404.1|109379.1|109407|109382|109404|109379|19
1729775760000|2024-10-24 13:16:00|109404.3|109379.3|109408.1|109383.1|109409.9|109384.9|109404.3|109379.3|25
1729775770000|2024-10-24 13:16:10|109407.9|109382.9|109416.6|109391.6|109417.8|109392.8|109407.1|109382.1|27
1729775780000|2024-10-24 13:16:20|109416.3|109391.3|109416.6|109391.6|109421.2|109396.2|109415.8|109390.8|23
1729775790000|2024-10-24 13:16:30|109416.7|109391.7|109432.1|109407.1|109432.1|109407.1|109416.2|109391.2|36
1729775800000|2024-10-24 13:16:40|109432.3|109407.3|109407.9|109382.9|109432.4|109407.4|109407.9|109382.9|30
1729775810000|2024-10-24 13:16:50|109408.7|109383.7|109401.9|109376.9|109409.2|109384.2|109401.9|109376.9|25
1729775820000|2024-10-24 13:17:00|109401.8|109376.8|109404|109379|109404|109379|109399.7|109374.7|20
1729775830000|2024-10-24 13:17:10|109404.2|109379.2|109408.2|109383.2|109412.9|109387.9|109404.2|109379.2|19
1729775840000|2024-10-24 13:17:20|109406.9|109381.9|109410|109385|109414.3|109389.3|109406.7|109381.7|33
1729775850000|2024-10-24 13:17:30|109409.4|109384.4|109403|109378|109411.1|109386.1|109402.5|109377.5|27
1729775860000|2024-10-24 13:17:40|109403.6|109378.6|109411.5|109386.5|109412.1|109387.1|109402.9|109377.9|20
1729775870000|2024-10-24 13:17:50|109411.6|109386.6|109412.5|109387.5|109413|109388|109411.6|109386.6|12
1729775880000|2024-10-24 13:18:00|109410.6|109385.6|109385.2|109360.2|109411.8|109386.8|109385.1|109360.1|32
1729775890000|2024-10-24 13:18:10|109384.7|109359.7|109368|109343|109384.7|109359.7|109367.6|109342.6|19
1729775900000|2024-10-24 13:18:20|109367.3|109342.3|109376.1|109351.1|109380.7|109355.7|109367.3|109342.3|27
1729775910000|2024-10-24 13:18:30|109376|109351|109376.1|109351.1|109376.8|109351.8|109375.4|109350.4|15
1729775920000|2024-10-24 13:18:40|109376|109351|109376.3|109351.3|109376.5|109351.5|109376|109351|7
1729775930000|2024-10-24 13:18:50|109376.4|109351.4|109386.7|109361.7|109398|109373|109376.4|109351.4|23
1729775940000|2024-10-24 13:19:00|109386.9|109361.9|109389.7|109364.7|109390.3|109365.3|109386.9|109361.9|22
1729775950000|2024-10-24 13:19:10|109390.1|109365.1|109390.5|109365.5|109392.3|109367.3|109389.4|109364.4|22
1729775960000|2024-10-24 13:19:20|109390.4|109365.4|109392.6|109367.6|109392.6|109367.6|109390.3|109365.3|25
1729775970000|2024-10-24 13:19:30|109392.3|109367.3|109390.6|109365.6|109393.1|109368.1|109388.9|109363.9|20
1729775980000|2024-10-24 13:19:40|109390.2|109365.2|109385.2|109360.2|109390.3|109365.3|109385|109360|19
1729775990000|2024-10-24 13:19:50|109385.5|109360.5|109392.5|109367.5|109392.5|109367.5|109385|109360|31
1729776000000|2024-10-24 13:20:00|109392|109367|109385.8|109360.8|109394.2|109369.2|109385.5|109360.5|37
1729776010000|2024-10-24 13:20:10|109385.2|109360.2|109392.3|109367.3|109394.3|109369.3|109382.8|109357.8|32
1729776020000|2024-10-24 13:20:20|109392.7|109367.7|109402.8|109377.8|109402.8|109377.8|109392.7|109367.7|28
1729776030000|2024-10-24 13:20:30|109402.4|109377.4|109406.1|109381.1|109407.8|109382.8|109399.5|109374.5|26
1729776040000|2024-10-24 13:20:40|109406.4|109381.4|109414.8|109389.8|109421.8|109396.8|109393.9|109368.9|31
1729776050000|2024-10-24 13:20:50|109414.5|109389.5|109421.1|109396.1|109423.5|109398.5|109412.7|109387.7|26
1729776060000|2024-10-24 13:21:00|109420.8|109395.8|109425.1|109400.1|109426.6|109401.6|109420.8|109395.8|17
1729776070000|2024-10-24 13:21:10|109425.7|109400.7|109431.7|109406.7|109432.7|109407.7|109424.8|109399.8|20
1729776080000|2024-10-24 13:21:20|109431.8|109406.8|109429.7|109404.7|109432.1|109407.1|109429|109404|11
1729776090000|2024-10-24 13:21:30|109429.9|109404.9|109425.3|109400.3|109430.4|109405.4|109423.2|109398.2|23
1729776100000|2024-10-24 13:21:40|109425.5|109400.5|109431.9|109406.9|109431.9|109406.9|109425.5|109400.5|10
1729776110000|2024-10-24 13:21:50|109432.4|109407.4|109428.4|109403.4|109432.4|109407.4|109427.8|109402.8|22
1729776120000|2024-10-24 13:22:00|109428.3|109403.3|109414.6|109389.6|109428.3|109403.3|109413.4|109388.4|35
1729776130000|2024-10-24 13:22:10|109415.3|109390.3|109405.4|109380.4|109415.3|109390.3|109405.4|109380.4|14
1729776140000|2024-10-24 13:22:20|109405.2|109380.2|109406.2|109381.2|109406.4|109381.4|109402.5|109377.5|21
1729776150000|2024-10-24 13:22:30|109406.4|109381.4|109396.9|109371.9|109406.7|109381.7|109396.9|109371.9|31
1729776160000|2024-10-24 13:22:40|109397.6|109372.6|109396|109371|109399.1|109374.1|109391.9|109366.9|22
1729776170000|2024-10-24 13:22:50|109396.2|109371.2|109401.9|109376.9|109401.9|109376.9|109394.5|109369.5|26
1729776180000|2024-10-24 13:23:00|109404.3|109379.3|109410.3|109385.3|109412.7|109387.7|109404.3|109379.3|24
1729776190000|2024-10-24 13:23:10|109410.4|109385.4|109429.4|109404.4|109429.4|109404.4|109408.6|109383.6|30
1729776200000|2024-10-24 13:23:20|109429.1|109404.1|109420.2|109395.2|109429.2|109404.2|109420.2|109395.2|23
1729776210000|2024-10-24 13:23:30|109420.8|109395.8|109406.9|109381.9|109421.2|109396.2|109405|109380|23
1729776220000|2024-10-24 13:23:40|109405.7|109380.7|109419.7|109394.7|109432.5|109407.5|109405.2|109380.2|32
1729776230000|2024-10-24 13:23:50|109420.7|109395.7|109424|109399|109424.7|109399.7|109419.2|109394.2|24
1729776240000|2024-10-24 13:24:00|109423.6|109398.6|109418.7|109393.7|109423.6|109398.6|109416.6|109391.6|23
1729776250000|2024-10-24 13:24:10|109421.5|109396.5|109424.5|109399.5|109425.1|109400.1|109419.6|109394.6|33
1729776260000|2024-10-24 13:24:20|109423.4|109398.4|109421.6|109396.6|109424.3|109399.3|109419.6|109394.6|23
1729776270000|2024-10-24 13:24:30|109420.5|109395.5|109416.4|109391.4|109420.8|109395.8|109415.9|109390.9|22
1729776280000|2024-10-24 13:24:40|109416.7|109391.7|109404.4|109379.4|109416.7|109391.7|109404.4|109379.4|21
1729776290000|2024-10-24 13:24:50|109406.6|109381.6|109412.8|109387.8|109415.3|109390.3|109406.6|109381.6|24
1729776300000|2024-10-24 13:25:00|109412.3|109387.3|109402.9|109377.9|109414.3|109389.3|109401.5|109376.5|29
1729776310000|2024-10-24 13:25:10|109403.2|109378.2|109403.6|109378.6|109404.4|109379.4|109398.9|109373.9|32
1729776320000|2024-10-24 13:25:20|109404|109379|109413.1|109388.1|109413.1|109388.1|109404|109379|23
1729776330000|2024-10-24 13:25:30|109412.6|109387.6|109397.7|109372.7|109412.6|109387.6|109394.1|109369.1|27
1729776340000|2024-10-24 13:25:40|109398.3|109373.3|109407.1|109382.1|109408.3|109383.3|109398.3|109373.3|29
1729776350000|2024-10-24 13:25:50|109407.3|109382.3|109410.7|109385.7|109410.7|109385.7|109406.5|109381.5|22
1729776360000|2024-10-24 13:26:00|109409.7|109384.7|109405.5|109380.5|109409.9|109384.9|109405.5|109380.5|27
1729776370000|2024-10-24 13:26:10|109405.3|109380.3|109405.5|109380.5|109405.5|109380.5|109401.3|109376.3|24
1729776380000|2024-10-24 13:26:20|109406|109381|109399.5|109374.5|109406.2|109381.2|109399.3|109374.3|18
1729776390000|2024-10-24 13:26:30|109399.6|109374.6|109396|109371|109400.4|109375.4|109393.3|109368.3|16
1729776400000|2024-10-24 13:26:40|109396.3|109371.3|109396.6|109371.6|109398.1|109373.1|109395.8|109370.8|18
1729776410000|2024-10-24 13:26:50|109396.8|109371.8|109402.4|109377.4|109402.4|109377.4|109396.3|109371.3|19
1729776420000|2024-10-24 13:27:00|109402.7|109377.7|109422.5|109397.5|109426|109401|109402.7|109377.7|37
1729776430000|2024-10-24 13:27:10|109422.6|109397.6|109421|109396|109422.6|109397.6|109420.5|109395.5|22
1729776440000|2024-10-24 13:27:20|109421.3|109396.3|109423.4|109398.4|109423.5|109398.5|109421.3|109396.3|17
1729776450000|2024-10-24 13:27:30|109423.2|109398.2|109423.9|109398.9|109426.9|109401.9|109422.7|109397.7|24
1729776460000|2024-10-24 13:27:40|109424.1|109399.1|109436.5|109411.5|109437.1|109412.1|109423.7|109398.7|20
1729776470000|2024-10-24 13:27:50|109437.1|109412.1|109432.5|109407.5|109437.1|109412.1|109432.5|109407.5|12
1729776480000|2024-10-24 13:28:00|109431.3|109406.3|109426|109401|109431.8|109406.8|109425|109400|25
1729776490000|2024-10-24 13:28:10|109426.4|109401.4|109431.1|109406.1|109432.3|109407.3|109426.4|109401.4|30
1729776500000|2024-10-24 13:28:20|109430.6|109405.6|109429.7|109404.7|109430.6|109405.6|109428.9|109403.9|14
1729776510000|2024-10-24 13:28:30|109429.8|109404.8|109431.5|109406.5|109439.3|109414.3|109429.8|109404.8|25
1729776520000|2024-10-24 13:28:40|109431.9|109406.9|109422.8|109397.8|109432.2|109407.2|109422.8|109397.8|17
1729776530000|2024-10-24 13:28:50|109423.9|109398.9|109422.2|109397.2|109429|109404|109421.5|109396.5|29
1729776540000|2024-10-24 13:29:00|109422.6|109397.6|109422.9|109397.9|109424.1|109399.1|109422|109397|15
1729776550000|2024-10-24 13:29:10|109421.3|109396.3|109413.7|109388.7|109421.3|109396.3|109412.2|109387.2|24
1729776560000|2024-10-24 13:29:20|109413.5|109388.5|109418.2|109393.2|109418.2|109393.2|109413|109388|13
1729776570000|2024-10-24 13:29:30|109421.2|109396.2|109404.8|109379.8|109421.5|109396.5|109404.8|109379.8|29
1729776580000|2024-10-24 13:29:40|109403.7|109378.7|109414.5|109389.5|109415|109390|109403.7|109378.7|26
1729776590000|2024-10-24 13:29:50|109414.1|109389.1|109423.8|109398.8|109423.8|109398.8|109412|109387|34
1729776600000|2024-10-24 13:30:00|109425.4|109400.4|109432.8|109407.8|109439.8|109414.8|109424.4|109399.4|45
1729776610000|2024-10-24 13:30:10|109433.4|109408.4|109425.6|109400.6|109433.4|109408.4|109417.8|109392.8|40
1729776620000|2024-10-24 13:30:20|109427.1|109402.1|109432.6|109407.6|109434.4|109409.4|109427.1|109402.1|32
1729776630000|2024-10-24 13:30:30|109433.5|109408.5|109420.5|109395.5|109433.5|109408.5|109420.5|109395.5|29
1729776640000|2024-10-24 13:30:40|109420|109395|109404|109379|109420|109395|109403.3|109378.3|28
1729776650000|2024-10-24 13:30:50|109404.6|109379.6|109388.7|109363.7|109404.6|109379.6|109383.9|109358.9|45
1729776660000|2024-10-24 13:31:00|109388.3|109363.3|109379.2|109354.2|109389.4|109364.4|109377.7|109352.7|30
1729776670000|2024-10-24 13:31:10|109378.6|109353.6|109375.5|109350.5|109394.6|109369.6|109375.5|109350.5|37
1729776680000|2024-10-24 13:31:20|109371.9|109346.9|109368.1|109343.1|109371.9|109346.9|109365|109340|42
1729776690000|2024-10-24 13:31:30|109368|109343|109373.1|109348.1|109375.3|109350.3|109366.7|109341.7|39
1729776700000|2024-10-24 13:31:40|109372|109347|109363.4|109338.4|109374.7|109349.7|109363.3|109338.3|39
1729776710000|2024-10-24 13:31:50|109362.8|109337.8|109356.7|109331.7|109366.4|109341.4|109355|109330|36
1729776720000|2024-10-24 13:32:00|109357.8|109332.8|109375.2|109350.2|109377.5|109352.5|109357.4|109332.4|40
1729776730000|2024-10-24 13:32:10|109375.5|109350.5|109387.7|109362.7|109389.2|109364.2|109369.6|109344.6|39
1729776740000|2024-10-24 13:32:20|109386.6|109361.6|109381.9|109356.9|109387.5|109362.5|109381.5|109356.5|33
1729776750000|2024-10-24 13:32:30|109381.5|109356.5|109380.4|109355.4|109381.5|109356.5|109377.4|109352.4|27
1729776760000|2024-10-24 13:32:40|109380.1|109355.1|109386.8|109361.8|109388.2|109363.2|109376.2|109351.2|29
1729776770000|2024-10-24 13:32:50|109387.8|109362.8|109369.1|109344.1|109388.2|109363.2|109369.1|109344.1|41
1729776780000|2024-10-24 13:33:00|109369.5|109344.5|109383.1|109358.1|109383.2|109358.2|109369.5|109344.5|33
1729776790000|2024-10-24 13:33:10|109383|109358|109381.3|109356.3|109383|109358|109378.3|109353.3|27
1729776800000|2024-10-24 13:33:20|109381.9|109356.9|109375.7|109350.7|109383|109358|109374.1|109349.1|30
1729776810000|2024-10-24 13:33:30|109375.5|109350.5|109368.2|109343.2|109375.5|109350.5|109363.4|109338.4|28
1729776820000|2024-10-24 13:33:40|109368.6|109343.6|109372.1|109347.1|109372.4|109347.4|109368.6|109343.6|20
1729776830000|2024-10-24 13:33:50|109372.2|109347.2|109367.4|109342.4|109372.6|109347.6|109362.4|109337.4|31
1729776840000|2024-10-24 13:34:00|109366.8|109341.8|109361.6|109336.6|109370.9|109345.9|109360.3|109335.3|33
1729776850000|2024-10-24 13:34:10|109360.2|109335.2|109346.1|109321.1|109360.2|109335.2|109346.1|109321.1|34
1729776860000|2024-10-24 13:34:20|109345.9|109320.9|109332.2|109307.2|109345.9|109320.9|109330.6|109305.6|32
1729776870000|2024-10-24 13:34:30|109332.5|109307.5|109325.9|109300.9|109334.4|109309.4|109325.9|109300.9|26
1729776880000|2024-10-24 13:34:40|109326.1|109301.1|109338.5|109313.5|109338.5|109313.5|109326.1|109301.1|26
1729776890000|2024-10-24 13:34:50|109338.9|109313.9|109339|109314|109341.4|109316.4|109336.9|109311.9|28
1729776900000|2024-10-24 13:35:00|109338.8|109313.8|109320.1|109295.1|109338.8|109313.8|109319.7|109294.7|40
1729776910000|2024-10-24 13:35:10|109319.7|109294.7|109331.4|109306.4|109336.1|109311.1|109314|109289|50
1729776920000|2024-10-24 13:35:20|109332.9|109307.9|109338|109313|109338.7|109313.7|109331.9|109306.9|34
1729776930000|2024-10-24 13:35:30|109338.4|109313.4|109344.7|109319.7|109347.2|109322.2|109335.9|109310.9|31
1729776940000|2024-10-24 13:35:40|109344.8|109319.8|109349.1|109324.1|109353|109328|109344.3|109319.3|37
1729776950000|2024-10-24 13:35:50|109348.9|109323.9|109349|109324|109354.6|109329.6|109346.1|109321.1|29
1729776960000|2024-10-24 13:36:00|109348.4|109323.4|109359.4|109334.4|109368.5|109343.5|109346.4|109321.4|43
1729776970000|2024-10-24 13:36:10|109359.2|109334.2|109354.5|109329.5|109359.2|109334.2|109354.5|109329.5|21
1729776980000|2024-10-24 13:36:20|109353.9|109328.9|109363.3|109338.3|109363.3|109338.3|109351.9|109326.9|20
1729776990000|2024-10-24 13:36:30|109363|109338|109361|109336|109363.7|109338.7|109359.4|109334.4|31
1729777000000|2024-10-24 13:36:40|109361.9|109336.9|109375.5|109350.5|109375.5|109350.5|109361.8|109336.8|40
1729777010000|2024-10-24 13:36:50|109375.6|109350.6|109365.7|109340.7|109375.6|109350.6|109362.1|109337.1|25
1729777020000|2024-10-24 13:37:00|109366|109341|109369.7|109344.7|109370.5|109345.5|109366|109341|40
1729777030000|2024-10-24 13:37:10|109370|109345|109377.2|109352.2|109379|109354|109368.7|109343.7|38
1729777040000|2024-10-24 13:37:20|109377.8|109352.8|109390.4|109365.4|109390.4|109365.4|109377.7|109352.7|31
1729777050000|2024-10-24 13:37:30|109390|109365|109393|109368|109394.2|109369.2|109387.8|109362.8|18
1729777060000|2024-10-24 13:37:40|109393.3|109368.3|109389.7|109364.7|109393.3|109368.3|109385.7|109360.7|27
1729777070000|2024-10-24 13:37:50|109389.8|109364.8|109374.3|109349.3|109389.8|109364.8|109373.9|109348.9|34
1729777080000|2024-10-24 13:38:00|109374.7|109349.7|109377.5|109352.5|109377.5|109352.5|109374|109349|22
1729777090000|2024-10-24 13:38:10|109377.1|109352.1|109368.6|109343.6|109377.1|109352.1|109366.2|109341.2|26
1729777100000|2024-10-24 13:38:20|109368.4|109343.4|109365.1|109340.1|109368.4|109343.4|109364.5|109339.5|18
1729777110000|2024-10-24 13:38:30|109364.9|109339.9|109364.7|109339.7|109367.6|109342.6|109357.8|109332.8|26
1729777120000|2024-10-24 13:38:40|109366.5|109341.5|109381.3|109356.3|109381.3|109356.3|109366.5|109341.5|24
1729777130000|2024-10-24 13:38:50|109382.1|109357.1|109397|109372|109398.9|109373.9|109382.1|109357.1|34
1729777140000|2024-10-24 13:39:00|109397.1|109372.1|109400|109375|109400.4|109375.4|109395.9|109370.9|21
1729777150000|2024-10-24 13:39:10|109399.5|109374.5|109387.5|109362.5|109399.5|109374.5|109387.4|109362.4|33
1729777160000|2024-10-24 13:39:20|109388.1|109363.1|109392.5|109367.5|109392.5|109367.5|109388.1|109363.1|25
1729777170000|2024-10-24 13:39:30|109391.6|109366.6|109388.3|109363.3|109393.7|109368.7|109383.8|109358.8|32
1729777180000|2024-10-24 13:39:40|109388.6|109363.6|109389.9|109364.9|109397.7|109372.7|109387|109362|25
1729777190000|2024-10-24 13:39:50|109390|109365|109373.9|109348.9|109390|109365|109373.2|109348.2|26
1729777200000|2024-10-24 13:40:00|109373.6|109348.6|109377.9|109352.9|109377.9|109352.9|109366.6|109341.6|36
1729777210000|2024-10-24 13:40:10|109378.2|109353.2|109384.1|109359.1|109384.6|109359.6|109378.1|109353.1|25
1729777220000|2024-10-24 13:40:20|109383.8|109358.8|109386.6|109361.6|109387.6|109362.6|109381.2|109356.2|29
1729777230000|2024-10-24 13:40:30|109386.8|109361.8|109385.8|109360.8|109393.3|109368.3|109385.7|109360.7|42
1729777240000|2024-10-24 13:40:40|109386.2|109361.2|109401.1|109376.1|109401.7|109376.7|109386.1|109361.1|33
1729777250000|2024-10-24 13:40:50|109400.4|109375.4|109393.5|109368.5|109400.9|109375.9|109389.4|109364.4|34
1729777260000|2024-10-24 13:41:00|109394.7|109369.7|109398.6|109373.6|109402.7|109377.7|109394.7|109369.7|30
1729777270000|2024-10-24 13:41:10|109399.2|109374.2|109395.9|109370.9|109399.2|109374.2|109389|109364|30
1729777280000|2024-10-24 13:41:20|109396.2|109371.2|109402.6|109377.6|109402.6|109377.6|109393.6|109368.6|35
1729777290000|2024-10-24 13:41:30|109402.8|109377.8|109406.3|109381.3|109412|109387|109400.2|109375.2|35
1729777300000|2024-10-24 13:41:40|109407|109382|109413|109388|109413.5|109388.5|109407|109382|31
1729777310000|2024-10-24 13:41:50|109413.2|109388.2|109426.6|109401.6|109431|109406|109413|109388|34
1729777320000|2024-10-24 13:42:00|109424.9|109399.9|109426.1|109401.1|109426.9|109401.9|109415.4|109390.4|30
1729777330000|2024-10-24 13:42:10|109425.5|109400.5|109426.4|109401.4|109427.3|109402.3|109423.1|109398.1|27
1729777340000|2024-10-24 13:42:20|109426.7|109401.7|109454.2|109429.2|109457.9|109432.9|109424.9|109399.9|48
1729777350000|2024-10-24 13:42:30|109459.4|109434.4|109455.4|109430.4|109465.2|109440.2|109455.4|109430.4|38
1729777360000|2024-10-24 13:42:40|109454.9|109429.9|109453.2|109428.2|109456.5|109431.5|109450.3|109425.3|29
1729777370000|2024-10-24 13:42:50|109453.5|109428.5|109456.8|109431.8|109461.2|109436.2|109451.9|109426.9|23
1729777380000|2024-10-24 13:43:00|109457.1|109432.1|109464.1|109439.1|109465.6|109440.6|109454.2|109429.2|31
1729777390000|2024-10-24 13:43:10|109464.4|109439.4|109475.8|109450.8|109476.8|109451.8|109463.8|109438.8|22
1729777400000|2024-10-24 13:43:20|109475|109450|109479.9|109454.9|109479.9|109454.9|109472|109447|25
1729777410000|2024-10-24 13:43:30|109481.4|109456.4|109502.2|109477.2|109502.2|109477.2|109481.4|109456.4|34
1729777420000|2024-10-24 13:43:40|109499.6|109474.6|109493.1|109468.1|109499.9|109474.9|109493.1|109468.1|19
1729777430000|2024-10-24 13:43:50|109494.9|109469.9|109509.9|109484.9|109523.3|109486.2|109492.5|109467.5|25
1729777440000|2024-10-24 13:44:00|109511.7|109486.7|109523.8|109473.8|109530.1|109486.7|109511.7|109473.4|36
1729777450000|2024-10-24 13:44:10|109525.5|109475.5|109491.1|109441.1|109529.9|109479.9|109491|109441|55
1729777460000|2024-10-24 13:44:20|109493.2|109443.2|109497.2|109447.2|109502.2|109452.2|109486.4|109436.4|48
1729777470000|2024-10-24 13:44:30|109496.8|109446.8|109493.2|109443.2|109499.2|109449.2|109491.3|109441.3|47
1729777480000|2024-10-24 13:44:40|109493.7|109443.7|109481.5|109431.5|109493.7|109443.7|109478.7|109428.7|53
1729777490000|2024-10-24 13:44:50|109482.5|109432.5|109548.1|109348.1|109548.1|109432.5|109482.5|109337.1|32
1729777500000|2024-10-24 13:45:00|109548.7|109348.7|109551.2|109399.3|109663.2|109463.2|109548.7|109348.7|67
1729777510000|2024-10-24 13:45:10|109550.5|109396.5|109628.2|109428.2|109629.7|109433.8|109550.5|109390.7|59
1729777520000|2024-10-24 13:45:20|109623.4|109423.4|109510.4|109460.4|109623.4|109478|109508.4|109383.8|52
1729777530000|2024-10-24 13:45:30|109512.7|109462.7|109508.2|109458.2|109512.9|109462.9|109507.4|109457.4|32
1729777540000|2024-10-24 13:45:40|109506.3|109456.3|109504.9|109454.9|109507.4|109457.4|109501.2|109451.2|31
1729777550000|2024-10-24 13:45:50|109505.2|109455.2|109511.3|109461.3|109513.4|109463.4|109504.5|109454.5|28
1729777560000|2024-10-24 13:46:00|109509.9|109459.9|109517.8|109467.8|109517.8|109467.8|109501|109451|46
1729777570000|2024-10-24 13:46:10|109518.8|109468.8|109540.1|109490.1|109543.6|109493.6|109517.7|109467.7|47
1729777580000|2024-10-24 13:46:20|109542.8|109492.8|109550.6|109500.6|109554|109510.5|109533.6|109492.8|47
1729777590000|2024-10-24 13:46:30|109551.9|109501.9|109547.4|109497.4|109551.9|109501.9|109540.5|109490.5|42
1729777600000|2024-10-24 13:46:40|109547.7|109497.7|109549.3|109499.3|109553.5|109503.5|109545.7|109495.7|42
1729777610000|2024-10-24 13:46:50|109549.5|109499.5|109538.4|109488.4|109549.5|109499.5|109535.2|109485.2|35
1729777620000|2024-10-24 13:47:00|109538.7|109488.7|109537.9|109487.9|109548.2|109498.2|109534.8|109484.8|46
1729777630000|2024-10-24 13:47:10|109539.4|109489.4|109497.5|109472.5|109542.4|109506.1|109497.5|109472.5|40
1729777640000|2024-10-24 13:47:20|109499.2|109474.2|109478.6|109453.6|109499.8|109474.8|109471.5|109446.5|57
1729777650000|2024-10-24 13:47:30|109477.6|109452.6|109471.7|109446.7|109484|109459|109467.9|109442.9|54
1729777660000|2024-10-24 13:47:40|109471.8|109446.8|109485.8|109460.8|109490.5|109465.5|109471.8|109446.8|40
1729777670000|2024-10-24 13:47:50|109486.3|109461.3|109489.4|109464.4|109492.1|109467.1|109484.6|109459.6|33
1729777680000|2024-10-24 13:48:00|109486.1|109461.1|109473|109448|109492.3|109467.3|109467.8|109442.8|54
1729777690000|2024-10-24 13:48:10|109475.5|109450.5|109473.6|109448.6|109478.5|109453.5|109471.9|109446.9|37
1729777700000|2024-10-24 13:48:20|109472.2|109447.2|109477.5|109452.5|109478.5|109453.5|109469.2|109444.2|37
1729777710000|2024-10-24 13:48:30|109472.6|109447.6|109481|109456|109484.6|109459.6|109471.2|109446.2|37
1729777720000|2024-10-24 13:48:40|109483.2|109458.2|109486.3|109461.3|109488.3|109463.3|109481.4|109456.4|41
1729777730000|2024-10-24 13:48:50|109484.9|109459.9|109494.1|109469.1|109497.3|109472.3|109481.8|109456.8|46
1729777740000|2024-10-24 13:49:00|109494.3|109469.3|109497.8|109472.8|109499.7|109474.7|109492.6|109467.6|41
1729777750000|2024-10-24 13:49:10|109498|109473|109500|109475|109508.3|109483.3|109496.2|109471.2|46
1729777760000|2024-10-24 13:49:20|109499.8|109474.8|109500.5|109475.5|109507.4|109482.4|109499.8|109474.8|39
1729777770000|2024-10-24 13:49:30|109501.4|109476.4|109509.2|109484.2|109510.8|109485.8|109500.7|109475.7|32
1729777780000|2024-10-24 13:49:40|109508.7|109483.7|109511.5|109486.5|109512.6|109487.6|109502.6|109477.6|37
1729777790000|2024-10-24 13:49:50|109512.4|109487.4|109539|109514|109540.4|109515.4|109512.4|109487.4|26
1729777800000|2024-10-24 13:50:00|109540.2|109515.2|109532|109507|109540.3|109515.3|109531.5|109506.5|41
1729777810000|2024-10-24 13:50:10|109536.1|109511.1|109538.4|109513.4|109539.8|109514.8|109533.8|109508.8|31
1729777820000|2024-10-24 13:50:20|109539.4|109514.4|109538.1|109513.1|109545.6|109520.6|109536.7|109511.7|38
1729777830000|2024-10-24 13:50:30|109537.9|109512.9|109540.5|109515.5|109540.9|109515.9|109523.1|109498.1|48
1729777840000|2024-10-24 13:50:40|109540.9|109515.9|109534.9|109509.9|109540.9|109515.9|109534|109509|23
1729777850000|2024-10-24 13:50:50|109534.6|109509.6|109552.6|109527.6|109554.7|109529.7|109533.6|109508.6|45
1729777860000|2024-10-24 13:51:00|109550|109525|109579.9|109554.9|109580.6|109555.6|109550|109525|45
1729777870000|2024-10-24 13:51:10|109580.4|109555.4|109572.2|109547.2|109581.9|109556.9|109571.6|109546.6|38
1729777880000|2024-10-24 13:51:20|109572.8|109547.8|109568|109543|109575.5|109550.5|109566.4|109541.4|35
1729777890000|2024-10-24 13:51:30|109568.9|109543.9|109570.1|109545.1|109571.8|109546.8|109566|109541|41
1729777900000|2024-10-24 13:51:40|109569.4|109544.4|109563|109538|109573.7|109548.7|109560.1|109535.1|41
1729777910000|2024-10-24 13:51:50|109565.2|109540.2|109573.3|109548.3|109573.3|109548.3|109565.2|109540.2|39
1729777920000|2024-10-24 13:52:00|109572.2|109547.2|109574.4|109549.4|109578.3|109553.3|109572.2|109547.2|34
1729777930000|2024-10-24 13:52:10|109574.8|109549.8|109583.1|109558.1|109583.1|109558.1|109574.1|109549.1|22
1729777940000|2024-10-24 13:52:20|109584.6|109559.6|109618.1|109593.1|109619.6|109594.6|109583.9|109558.9|50
1729777950000|2024-10-24 13:52:30|109618.3|109593.3|109625.6|109600.6|109638.1|109613.1|109615.5|109590.5|57
1729777960000|2024-10-24 13:52:40|109624.8|109599.8|109620.6|109595.6|109625.9|109600.9|109616.6|109591.6|45
1729777970000|2024-10-24 13:52:50|109621.4|109596.4|109632.1|109607.1|109634.1|109609.1|109620|109595|37
1729777980000|2024-10-24 13:53:00|109631.5|109606.5|109622.1|109597.1|109634.9|109609.9|109621.2|109596.2|41
1729777990000|2024-10-24 13:53:10|109623.9|109598.9|109624.2|109599.2|109628.7|109603.7|109619.3|109594.3|36
1729778000000|2024-10-24 13:53:20|109625.1|109600.1|109624.3|109599.3|109628.5|109603.5|109621.7|109596.7|46
1729778010000|2024-10-24 13:53:30|109623.7|109598.7|109627.4|109602.4|109627.9|109602.9|109623.7|109598.7|38
1729778020000|2024-10-24 13:53:40|109628|109603|109629.4|109604.4|109635|109610|109627|109602|46
1729778030000|2024-10-24 13:53:50|109630.7|109605.7|109627.3|109602.3|109633.3|109608.3|109627.3|109602.3|31
1729778040000|2024-10-24 13:54:00|109627.2|109602.2|109625.2|109600.2|109633.3|109608.3|109625.2|109600.2|46
1729778050000|2024-10-24 13:54:10|109623.7|109598.7|109642.4|109617.4|109642.4|109617.4|109623.1|109598.1|29
1729778060000|2024-10-24 13:54:20|109641.8|109616.8|109635.6|109610.6|109642.9|109617.9|109635.3|109610.3|23
1729778070000|2024-10-24 13:54:30|109635.3|109610.3|109635.6|109610.6|109637.1|109612.1|109633.4|109608.4|37
1729778080000|2024-10-24 13:54:40|109635.3|109610.3|109635.9|109610.9|109636.6|109611.6|109634.3|109609.3|26
1729778090000|2024-10-24 13:54:50|109636.5|109611.5|109645.7|109620.7|109648.5|109623.5|109635|109610|21
1729778100000|2024-10-24 13:55:00|109644.5|109619.5|109623.6|109598.6|109645.2|109620.2|109620.9|109595.9|45
1729778110000|2024-10-24 13:55:10|109629.7|109604.7|109624.2|109599.2|109629.7|109604.7|109623.8|109598.8|21
1729778120000|2024-10-24 13:55:20|109624|109599|109615.2|109590.2|109625.7|109600.7|109615.2|109590.2|36
1729778130000|2024-10-24 13:55:30|109614.5|109589.5|109619.8|109594.8|109621.4|109596.4|109608.7|109583.7|50
1729778140000|2024-10-24 13:55:40|109620|109595|109626.4|109601.4|109626.7|109601.7|109613.5|109588.5|31
1729778150000|2024-10-24 13:55:50|109627|109602|109631|109606|109633.9|109608.9|109625|109600|29
1729778160000|2024-10-24 13:56:00|109627|109602|109622.8|109597.8|109627|109602|109620|109595|24
1729778170000|2024-10-24 13:56:10|109623.4|109598.4|109622.3|109597.3|109627.2|109602.2|109617.5|109592.5|34
1729778180000|2024-10-24 13:56:20|109621.9|109596.9|109626|109601|109626|109601|109617.3|109592.3|29
1729778190000|2024-10-24 13:56:30|109628|109603|109610.2|109585.2|109630.1|109605.1|109609.3|109584.3|28
1729778200000|2024-10-24 13:56:40|109610|109585|109602.7|109577.7|109613.6|109588.6|109601.6|109576.6|36
1729778210000|2024-10-24 13:56:50|109602.8|109577.8|109622.6|109597.6|109622.6|109597.6|109602.8|109577.8|34
1729778220000|2024-10-24 13:57:00|109622.8|109597.8|109627.5|109602.5|109631.6|109606.6|109619.1|109594.1|35
1729778230000|2024-10-24 13:57:10|109627|109602|109626.5|109601.5|109627|109602|109622.3|109597.3|21
1729778240000|2024-10-24 13:57:20|109628.2|109603.2|109623.7|109598.7|109630.4|109605.4|109621|109596|23
1729778250000|2024-10-24 13:57:30|109624.4|109599.4|109626.8|109601.8|109629.6|109604.6|109623|109598|18
1729778260000|2024-10-24 13:57:40|109628.7|109603.7|109626.7|109601.7|109629.2|109604.2|109626.1|109601.1|9
1729778270000|2024-10-24 13:57:50|109626.2|109601.2|109618.6|109593.6|109627.4|109602.4|109618.3|109593.3|18
1729778280000|2024-10-24 13:58:00|109619.1|109594.1|109620.3|109595.3|109620.9|109595.9|109610.5|109585.5|23
1729778290000|2024-10-24 13:58:10|109620|109595|109612.4|109587.4|109620|109595|109608.7|109583.7|27
1729778300000|2024-10-24 13:58:20|109612|109587|109620.1|109595.1|109622.3|109597.3|109611|109586|22
1729778310000|2024-10-24 13:58:30|109618.4|109593.4|109620.8|109595.8|109620.8|109595.8|109616.9|109591.9|15
1729778320000|2024-10-24 13:58:40|109621.1|109596.1|109612.7|109587.7|109625.2|109600.2|109611.5|109586.5|25
1729778330000|2024-10-24 13:58:50|109613|109588|109621.4|109596.4|109622.7|109597.7|109612.7|109587.7|24
1729778340000|2024-10-24 13:59:00|109619.9|109594.9|109610.6|109585.6|109619.9|109594.9|109610.6|109585.6|27
1729778350000|2024-10-24 13:59:10|109610.3|109585.3|109614.3|109589.3|109614.3|109589.3|109607|109582|20
1729778360000|2024-10-24 13:59:20|109614.5|109589.5|109621.2|109596.2|109623.1|109598.1|109614.5|109589.5|18
1729778370000|2024-10-24 13:59:30|109616.6|109591.6|109619.3|109594.3|109620.3|109595.3|109612.1|109587.1|28
1729778380000|2024-10-24 13:59:40|109607.6|109582.6|109627.4|109577.4|109627.5|109585.6|109607.6|109572.1|32
1729778390000|2024-10-24 13:59:50|109628.8|109578.8|109613.1|109563.1|109666.4|109578.8|109613.1|109530.3|20
1729778400000|2024-10-24 14:00:00|109612|109562|109596.9|109546.9|109612|109562|109594.5|109544.5|44
1729778410000|2024-10-24 14:00:10|109594.1|109544.1|109612.2|109562.2|109616.8|109566.8|109588.1|109538.1|36
1729778420000|2024-10-24 14:00:20|109612.5|109562.5|109597.7|109572.7|109613.1|109578.5|109597.7|109562.5|26
1729778430000|2024-10-24 14:00:30|109599|109574|109601.9|109576.9|109605.4|109580.4|109599|109574|31
1729778440000|2024-10-24 14:00:40|109601.1|109576.1|109587.4|109562.4|109601.1|109576.1|109587.3|109562.3|16
1729778450000|2024-10-24 14:00:50|109589|109564|109595.4|109570.4|109606.3|109581.3|109585.2|109560.2|28
1729778460000|2024-10-24 14:01:00|109595.8|109570.8|109603|109578|109606.8|109581.8|109591.2|109566.2|21
1729778470000|2024-10-24 14:01:10|109602.7|109577.7|109609.5|109559.5|109614.7|109580.6|109597.1|109556.4|61
1729778480000|2024-10-24 14:01:20|109610.4|109560.4|109610.2|109585.2|109612.4|109586.2|109597.1|109560.4|38
1729778490000|2024-10-24 14:01:30|109609.6|109584.6|109594.9|109569.9|109609.6|109584.6|109592.7|109567.7|46
1729778500000|2024-10-24 14:01:40|109594.8|109569.8|109597.1|109572.1|109599.2|109574.2|109593.1|109568.1|27
1729778510000|2024-10-24 14:01:50|109596.8|109571.8|109597.9|109572.9|109601.6|109576.6|109587.1|109562.1|37
1729778520000|2024-10-24 14:02:00|109596.6|109571.6|109597.1|109572.1|109615.7|109590.7|109594.9|109569.9|41
1729778530000|2024-10-24 14:02:10|109596.5|109571.5|109592.6|109567.6|109596.5|109571.5|109586.3|109561.3|44
1729778540000|2024-10-24 14:02:20|109592.4|109567.4|109593.4|109568.4|109595.4|109570.4|109589.6|109564.6|22
1729778550000|2024-10-24 14:02:30|109593.7|109568.7|109589.3|109564.3|109595|109570|109585.8|109560.8|22
1729778560000|2024-10-24 14:02:40|109589|109564|109576.3|109551.3|109589.3|109564.3|109573.2|109548.2|38
1729778570000|2024-10-24 14:02:50|109577.6|109552.6|109559.7|109534.7|109577.9|109552.9|109557.6|109532.6|51
1729778580000|2024-10-24 14:03:00|109559.9|109534.9|109562.9|109537.9|109564|109539|109549.8|109524.8|43
1729778590000|2024-10-24 14:03:10|109564.6|109539.6|109584|109559|109586.5|109561.5|109564.6|109539.6|47
1729778600000|2024-10-24 14:03:20|109585|109560|109580.2|109555.2|109585|109560|109580.1|109555.1|37
1729778610000|2024-10-24 14:03:30|109580.1|109555.1|109574.2|109549.2|109580.1|109555.1|109568.8|109543.8|41
1729778620000|2024-10-24 14:03:40|109574.4|109549.4|109568|109543|109576.4|109551.4|109567|109542|43
1729778630000|2024-10-24 14:03:50|109567.8|109542.8|109563|109538|109569.2|109544.2|109553.6|109528.6|34
1729778640000|2024-10-24 14:04:00|109561.8|109536.8|109568.4|109543.4|109571.6|109546.6|109561.4|109536.4|38
1729778650000|2024-10-24 14:04:10|109568.5|109543.5|109569.5|109544.5|109571.2|109546.2|109565.8|109540.8|27
1729778660000|2024-10-24 14:04:20|109569.6|109544.6|109590.9|109565.9|109593.1|109568.1|109568.2|109543.2|50
1729778670000|2024-10-24 14:04:30|109589.8|109564.8|109578.2|109553.2|109589.8|109564.8|109575.2|109550.2|34
1729778680000|2024-10-24 14:04:40|109578|109553|109581.1|109556.1|109583.6|109558.6|109575.7|109550.7|32
1729778690000|2024-10-24 14:04:50|109580.1|109555.1|109575.9|109550.9|109582.4|109557.4|109575.9|109550.9|30
1729778700000|2024-10-24 14:05:00|109575.6|109550.6|109549.6|109524.6|109576.2|109551.2|109542.9|109517.9|52
1729778710000|2024-10-24 14:05:10|109549.2|109524.2|109554.1|109529.1|109554.7|109529.7|109547.4|109522.4|40
1729778720000|2024-10-24 14:05:20|109554.6|109529.6|109563|109538|109563|109538|109554.6|109529.6|34
1729778730000|2024-10-24 14:05:30|109563.3|109538.3|109560.3|109535.3|109566.2|109541.2|109560|109535|35
1729778740000|2024-10-24 14:05:40|109560.1|109535.1|109559.2|109534.2|109565.8|109540.8|109556.7|109531.7|38
1729778750000|2024-10-24 14:05:50|109559.9|109534.9|109563.8|109538.8|109564.5|109539.5|109559.1|109534.1|28
1729778760000|2024-10-24 14:06:00|109563.7|109538.7|109561.1|109536.1|109564|109539|109560.6|109535.6|25
1729778770000|2024-10-24 14:06:10|109561|109536|109580.5|109555.5|109583.5|109558.5|109560.2|109535.2|43
1729778780000|2024-10-24 14:06:20|109580.3|109555.3|109566.2|109541.2|109580.3|109555.3|109566.2|109541.2|28
1729778790000|2024-10-24 14:06:30|109566.7|109541.7|109566.7|109541.7|109568.1|109543.1|109555.5|109530.5|34
1729778800000|2024-10-24 14:06:40|109566.5|109541.5|109562|109537|109567.7|109542.7|109557.8|109532.8|31
1729778810000|2024-10-24 14:06:50|109562.5|109537.5|109568.8|109543.8|109569.4|109544.4|109562.5|109537.5|27
1729778820000|2024-10-24 14:07:00|109568.6|109543.6|109584|109559|109584|109559|109568.3|109543.3|29
1729778830000|2024-10-24 14:07:10|109584.5|109559.5|109563.1|109538.1|109584.5|109559.5|109563.1|109538.1|28
1729778840000|2024-10-24 14:07:20|109562.5|109537.5|109562.8|109537.8|109566|109541|109557.3|109532.3|37
1729778850000|2024-10-24 14:07:30|109563.1|109538.1|109577.3|109552.3|109589.3|109564.3|109563.1|109538.1|49
1729778860000|2024-10-24 14:07:40|109577.9|109552.9|109561|109536|109577.9|109552.9|109560.1|109535.1|36
1729778870000|2024-10-24 14:07:50|109560.3|109535.3|109562.1|109537.1|109562.6|109537.6|109559.6|109534.6|20
1729778880000|2024-10-24 14:08:00|109561.5|109536.5|109552.1|109527.1|109561.5|109536.5|109551.6|109526.6|26
1729778890000|2024-10-24 14:08:10|109552.5|109527.5|109562.9|109537.9|109564.6|109539.6|109552.5|109527.5|24
1729778900000|2024-10-24 14:08:20|109563.1|109538.1|109562.7|109537.7|109563.5|109538.5|109561.6|109536.6|13
1729778910000|2024-10-24 14:08:30|109563.2|109538.2|109573.8|109548.8|109574|109549|109563.2|109538.2|40
1729778920000|2024-10-24 14:08:40|109574|109549|109577.3|109552.3|109577.3|109552.3|109571|109546|31
1729778930000|2024-10-24 14:08:50|109581.7|109556.7|109577.7|109552.7|109583.6|109558.6|109577.3|109552.3|28
1729778940000|2024-10-24 14:09:00|109577.5|109552.5|109578.3|109553.3|109582.4|109557.4|109576.3|109551.3|34
1729778950000|2024-10-24 14:09:10|109579.6|109554.6|109571.8|109546.8|109583|109558|109571.6|109546.6|23
1729778960000|2024-10-24 14:09:20|109570.5|109545.5|109569.2|109544.2|109572.2|109547.2|109568.7|109543.7|20
1729778970000|2024-10-24 14:09:30|109569.1|109544.1|109550.3|109525.3|109571.3|109546.3|109549.6|109524.6|27
1729778980000|2024-10-24 14:09:40|109548.8|109523.8|109535.4|109510.4|109549.2|109524.2|109533.8|109508.8|24
1729778990000|2024-10-24 14:09:50|109535.7|109510.7|109525.7|109500.7|109536.5|109511.5|109525.4|109500.4|25
1729779000000|2024-10-24 14:10:00|109526|109501|109512.6|109487.6|109527.3|109502.3|109511.7|109486.7|25
1729779010000|2024-10-24 14:10:10|109512.7|109487.7|109518.8|109493.8|109519.3|109494.3|109509.4|109484.4|32
1729779020000|2024-10-24 14:10:20|109519.4|109494.4|109515.3|109490.3|109519.8|109494.8|109515.3|109490.3|18
1729779030000|2024-10-24 14:10:30|109515.5|109490.5|109519.5|109494.5|109520.6|109495.6|109515.3|109490.3|27
1729779040000|2024-10-24 14:10:40|109519.6|109494.6|109561.3|109536.3|109561.6|109536.6|109519.6|109494.6|29
1729779050000|2024-10-24 14:10:50|109561.7|109536.7|109570.3|109545.3|109578.3|109553.3|109561.7|109536.7|39
1729779060000|2024-10-24 14:11:00|109571|109546|109562.8|109537.8|109574|109549|109562.8|109537.8|45
1729779070000|2024-10-24 14:11:10|109562.2|109537.2|109560.4|109535.4|109565.7|109540.7|109557.6|109532.6|35
1729779080000|2024-10-24 14:11:20|109559.8|109534.8|109567.2|109542.2|109568.4|109543.4|109558.9|109533.9|32
1729779090000|2024-10-24 14:11:30|109566.6|109541.6|109573.5|109548.5|109579.9|109554.9|109566.6|109541.6|35
1729779100000|2024-10-24 14:11:40|109573.7|109548.7|109597|109572|109597.7|109572.7|109573.7|109548.7|45
1729779110000|2024-10-24 14:11:50|109596.3|109571.3|109600.9|109575.9|109601.4|109576.4|109588.6|109563.6|44
1729779120000|2024-10-24 14:12:00|109601.3|109576.3|109602.9|109577.9|109610|109585|109601.3|109576.3|34
1729779130000|2024-10-24 14:12:10|109602.3|109577.3|109602.4|109577.4|109604.2|109579.2|109599.1|109574.1|27
1729779140000|2024-10-24 14:12:20|109602.5|109577.5|109605.7|109580.7|109606|109581|109598.4|109573.4|23
1729779150000|2024-10-24 14:12:30|109605.3|109580.3|109603.3|109578.3|109609.5|109584.5|109603.3|109578.3|30
1729779160000|2024-10-24 14:12:40|109603|109578|109618.4|109593.4|109619|109594|109602|109577|43
1729779170000|2024-10-24 14:12:50|109617.7|109592.7|109622.6|109597.6|109626.6|109601.6|109616.8|109591.8|49
1729779180000|2024-10-24 14:13:00|109622|109597|109622.7|109597.7|109623|109598|109615.3|109590.3|34
1729779190000|2024-10-24 14:13:10|109621.7|109596.7|109640.6|109615.6|109640.6|109615.6|109621.7|109596.7|41
1729779200000|2024-10-24 14:13:20|109641.7|109616.7|109618.2|109593.2|109643.7|109618.7|109615.8|109590.8|47
1729779210000|2024-10-24 14:13:30|109618.9|109593.9|109615.3|109590.3|109619.8|109594.8|109608|109583|36
1729779220000|2024-10-24 14:13:40|109615.8|109590.8|109605|109580|109615.8|109590.8|109604|109579|35
1729779230000|2024-10-24 14:13:50|109605.6|109580.6|109612.5|109587.5|109612.5|109587.5|109604.5|109579.5|40
1729779240000|2024-10-24 14:14:00|109615.9|109590.9|109619|109594|109622.5|109597.5|109614.7|109589.7|31
1729779250000|2024-10-24 14:14:10|109619.7|109594.7|109621.3|109596.3|109624.2|109599.2|109617.1|109592.1|35
1729779260000|2024-10-24 14:14:20|109621.1|109596.1|109623.9|109598.9|109625.9|109600.9|109620.4|109595.4|37
1729779270000|2024-10-24 14:14:30|109623.8|109598.8|109592.6|109567.6|109623.8|109598.8|109589.4|109564.4|38
1729779280000|2024-10-24 14:14:40|109593.2|109568.2|109590.1|109565.1|109594.9|109569.9|109588.9|109563.9|24
1729779290000|2024-10-24 14:14:50|109590.2|109565.2|109584.5|109559.5|109594|109569|109584.3|109559.3|28
1729779300000|2024-10-24 14:15:00|109585.1|109560.1|109597.3|109572.3|109599.4|109574.4|109585.1|109560.1|24
1729779310000|2024-10-24 14:15:10|109597.1|109572.1|109610.3|109585.3|109613.9|109588.9|109597.1|109572.1|34
1729779320000|2024-10-24 14:15:20|109610.4|109585.4|109601.9|109576.9|109613.2|109588.2|109601.6|109576.6|33
1729779330000|2024-10-24 14:15:30|109603.1|109578.1|109595.2|109570.2|109603.2|109578.2|109593.6|109568.6|31
1729779340000|2024-10-24 14:15:40|109595.8|109570.8|109602.5|109577.5|109608.2|109583.2|109595.8|109570.8|33
1729779350000|2024-10-24 14:15:50|109603.7|109578.7|109607.1|109582.1|109607.4|109582.4|109603.6|109578.6|19
1729779360000|2024-10-24 14:16:00|109607.8|109582.8|109626.8|109601.8|109628|109603|109607.8|109582.8|42
1729779370000|2024-10-24 14:16:10|109628.2|109603.2|109629.7|109604.7|109637|109612|109623.7|109598.7|34
1729779380000|2024-10-24 14:16:20|109629.6|109604.6|109629.8|109604.8|109629.8|109604.8|109621.9|109596.9|29
1729779390000|2024-10-24 14:16:30|109630.1|109605.1|109636.7|109611.7|109636.7|109611.7|109629.2|109604.2|22
1729779400000|2024-10-24 14:16:40|109637.6|109612.6|109649.5|109624.5|109650.9|109625.9|109637.6|109612.6|29
1729779410000|2024-10-24 14:16:50|109649.7|109624.7|109652.9|109627.9|109657.6|109632.6|109649.7|109624.7|32
1729779420000|2024-10-24 14:17:00|109652.4|109627.4|109650.8|109625.8|109653.9|109628.9|109650.2|109625.2|20
1729779430000|2024-10-24 14:17:10|109651.3|109626.3|109653.4|109628.4|109655.7|109630.7|109650.6|109625.6|25
1729779440000|2024-10-24 14:17:20|109654.2|109629.2|109620.8|109595.8|109654.2|109629.2|109620.8|109595.8|46
1729779450000|2024-10-24 14:17:30|109620.7|109595.7|109636.9|109611.9|109636.9|109611.9|109620.2|109595.2|25
1729779460000|2024-10-24 14:17:40|109636.7|109611.7|109640.5|109615.5|109641|109616|109636.7|109611.7|23
1729779470000|2024-10-24 14:17:50|109640.6|109615.6|109649.2|109624.2|109654.9|109629.9|109640.3|109615.3|39
1729779480000|2024-10-24 14:18:00|109649.4|109624.4|109645.5|109620.5|109649.4|109624.4|109644.3|109619.3|22
1729779490000|2024-10-24 14:18:10|109645.4|109620.4|109649.6|109624.6|109649.6|109624.6|109645.4|109620.4|25
1729779500000|2024-10-24 14:18:20|109649.3|109624.3|109655.1|109630.1|109660.8|109635.8|109649.3|109624.3|31
1729779510000|2024-10-24 14:18:30|109654.3|109629.3|109644.4|109619.4|109654.3|109629.3|109639.7|109614.7|25
1729779520000|2024-10-24 14:18:40|109643.9|109618.9|109632|109607|109651|109626|109629.9|109604.9|39
1729779530000|2024-10-24 14:18:50|109632.2|109607.2|109628.5|109603.5|109633.2|109608.2|109628.5|109603.5|30
1729779540000|2024-10-24 14:19:00|109629.7|109604.7|109627.1|109602.1|109629.7|109604.7|109627.1|109602.1|27
1729779550000|2024-10-24 14:19:10|109626.4|109601.4|109628.4|109603.4|109632.4|109607.4|109625.3|109600.3|31
1729779560000|2024-10-24 14:19:20|109628.7|109603.7|109628.9|109603.9|109634|109609|109626.3|109601.3|29
1729779570000|2024-10-24 14:19:30|109629.7|109604.7|109620.9|109595.9|109629.7|109604.7|109616.9|109591.9|32
1729779580000|2024-10-24 14:19:40|109621.2|109596.2|109637.6|109612.6|109637.9|109612.9|109621.2|109596.2|29
1729779590000|2024-10-24 14:19:50|109637|109612|109633.5|109608.5|109637.1|109612.1|109632.4|109607.4|44
1729779600000|2024-10-24 14:20:00|109633|109608|109630.4|109605.4|109638.9|109613.9|109624|109599|42
1729779610000|2024-10-24 14:20:10|109630.8|109605.8|109642.7|109617.7|109645.1|109620.1|109630.4|109605.4|38
1729779620000|2024-10-24 14:20:20|109642.2|109617.2|109638.3|109613.3|109646|109621|109628.1|109603.1|42
1729779630000|2024-10-24 14:20:30|109636.8|109611.8|109639.5|109614.5|109648.9|109623.9|109633.9|109608.9|42
1729779640000|2024-10-24 14:20:40|109640.9|109615.9|109662.9|109637.9|109663.3|109638.3|109640.9|109615.9|44
1729779650000|2024-10-24 14:20:50|109663.3|109638.3|109664.1|109639.1|109669.9|109644.9|109659.5|109634.5|35
1729779660000|2024-10-24 14:21:00|109663.2|109638.2|109668.4|109643.4|109669.6|109644.6|109656.9|109631.9|40
1729779670000|2024-10-24 14:21:10|109669.6|109644.6|109676.7|109651.7|109676.9|109651.9|109668.8|109643.8|36
1729779680000|2024-10-24 14:21:20|109676.2|109651.2|109681.8|109656.8|109685.3|109660.3|109675.7|109650.7|39
1729779690000|2024-10-24 14:21:30|109681.2|109656.2|109678.6|109653.6|109682|109657|109672.9|109647.9|30
1729779700000|2024-10-24 14:21:40|109679.1|109654.1|109677.9|109652.9|109682|109657|109672.6|109647.6|36
1729779710000|2024-10-24 14:21:50|109677|109652|109677.2|109652.2|109677.4|109652.4|109665.9|109640.9|35
1729779720000|2024-10-24 14:22:00|109678.2|109653.2|109669.8|109644.8|109678.2|109653.2|109665.4|109640.4|38
1729779730000|2024-10-24 14:22:10|109668.9|109643.9|109662.7|109637.7|109670.3|109645.3|109662.7|109637.7|39
1729779740000|2024-10-24 14:22:20|109660.7|109635.7|109637.1|109612.1|109660.7|109635.7|109633.8|109608.8|54
1729779750000|2024-10-24 14:22:30|109636.7|109611.7|109639|109614|109641.3|109616.3|109636.2|109611.2|42
1729779760000|2024-10-24 14:22:40|109638.5|109613.5|109641|109616|109641.1|109616.1|109638|109613|24
1729779770000|2024-10-24 14:22:50|109641.9|109616.9|109642.7|109617.7|109643.9|109618.9|109639.3|109614.3|42
1729779780000|2024-10-24 14:23:00|109642.3|109617.3|109652.9|109627.9|109653.2|109628.2|109639.8|109614.8|45
1729779790000|2024-10-24 14:23:10|109653|109628|109662.7|109637.7|109662.7|109637.7|109651.1|109626.1|34
1729779800000|2024-10-24 14:23:20|109662.4|109637.4|109649.9|109624.9|109664.1|109639.1|109648.3|109623.3|26
1729779810000|2024-10-24 14:23:30|109649.2|109624.2|109649.7|109624.7|109649.8|109624.8|109643.7|109618.7|35
1729779820000|2024-10-24 14:23:40|109649|109624|109646.9|109621.9|109653.1|109628.1|109646.4|109621.4|25
1729779830000|2024-10-24 14:23:50|109647.7|109622.7|109650|109625|109654.6|109629.6|109647.7|109622.7|25
1729779840000|2024-10-24 14:24:00|109649.2|109624.2|109650.5|109625.5|109650.5|109625.5|109644.8|109619.8|28
1729779850000|2024-10-24 14:24:10|109650.6|109625.6|109653.6|109628.6|109653.6|109628.6|109643.9|109618.9|18
1729779860000|2024-10-24 14:24:20|109653.9|109628.9|109646.1|109621.1|109655.8|109630.8|109646.1|109621.1|32
1729779870000|2024-10-24 14:24:30|109646|109621|109657.7|109632.7|109657.7|109632.7|109646|109621|19
1729779880000|2024-10-24 14:24:40|109657.8|109632.8|109656.9|109631.9|109657.8|109632.8|109656.8|109631.8|11
1729779890000|2024-10-24 14:24:50|109657|109632|109637.4|109612.4|109657|109632|109633|109608|35
1729779900000|2024-10-24 14:25:00|109637|109612|109641|109616|109642.2|109617.2|109634.2|109609.2|28
1729779910000|2024-10-24 14:25:10|109640.3|109615.3|109628.8|109603.8|109640.3|109615.3|109625.4|109600.4|36
1729779920000|2024-10-24 14:25:20|109628.1|109603.1|109623.6|109598.6|109628.2|109603.2|109622.1|109597.1|23
1729779930000|2024-10-24 14:25:30|109623.4|109598.4|109630.8|109605.8|109632.4|109607.4|109622.9|109597.9|35
1729779940000|2024-10-24 14:25:40|109631.3|109606.3|109598.9|109573.9|109631.3|109606.3|109594.1|109569.1|45
1729779950000|2024-10-24 14:25:50|109599.5|109574.5|109597.2|109572.2|109602.5|109577.5|109597.2|109572.2|26
1729779960000|2024-10-24 14:26:00|109596.9|109571.9|109604.8|109579.8|109604.9|109579.9|109596.3|109571.3|20
1729779970000|2024-10-24 14:26:10|109604.9|109579.9|109599.3|109574.3|109606.5|109581.5|109598.4|109573.4|27
1729779980000|2024-10-24 14:26:20|109599.1|109574.1|109590.5|109565.5|109599.1|109574.1|109589.2|109564.2|26
1729779990000|2024-10-24 14:26:30|109590.7|109565.7|109587.5|109562.5|109592|109567|109586.8|109561.8|25
1729780000000|2024-10-24 14:26:40|109588.3|109563.3|109593.2|109568.2|109593.2|109568.2|109588.3|109563.3|20
1729780010000|2024-10-24 14:26:50|109592.6|109567.6|109575.1|109550.1|109592.6|109567.6|109574.7|109549.7|16
1729780020000|2024-10-24 14:27:00|109575.2|109550.2|109567.8|109542.8|109578.5|109553.5|109567.6|109542.6|22
1729780030000|2024-10-24 14:27:10|109566.6|109541.6|109592.8|109567.8|109599.3|109574.3|109564|109539|40
1729780040000|2024-10-24 14:27:20|109593|109568|109606.6|109581.6|109608.4|109583.4|109593|109568|28
1729780050000|2024-10-24 14:27:30|109606.1|109581.1|109608.7|109583.7|109609.3|109584.3|109603.6|109578.6|27
1729780060000|2024-10-24 14:27:40|109610|109585|109609.7|109584.7|109612.3|109587.3|109606.4|109581.4|33
1729780070000|2024-10-24 14:27:50|109610.1|109585.1|109614.2|109589.2|109614.2|109589.2|109610.1|109585.1|21
1729780080000|2024-10-24 14:28:00|109612|109587|109621.9|109596.9|109629.1|109604.1|109611.9|109586.9|39
1729780090000|2024-10-24 14:28:10|109622.4|109597.4|109644.7|109619.7|109647.1|109622.1|109621.3|109596.3|38
1729780100000|2024-10-24 14:28:20|109645.4|109620.4|109638.4|109613.4|109645.9|109620.9|109638.4|109613.4|24
1729780110000|2024-10-24 14:28:30|109639|109614|109640.4|109615.4|109642.3|109617.3|109637.3|109612.3|35
1729780120000|2024-10-24 14:28:40|109640.7|109615.7|109642.3|109617.3|109646.7|109621.7|109640.7|109615.7|27
1729780130000|2024-10-24 14:28:50|109642.5|109617.5|109649.4|109624.4|109651.2|109626.2|109642.5|109617.5|37
1729780140000|2024-10-24 14:29:00|109649.7|109624.7|109646.9|109621.9|109650.1|109625.1|109644.4|109619.4|28
1729780150000|2024-10-24 14:29:10|109647.6|109622.6|109657.6|109632.6|109658.2|109633.2|109646.8|109621.8|30
1729780160000|2024-10-24 14:29:20|109657.2|109632.2|109659.1|109634.1|109661.5|109636.5|109657|109632|34
1729780170000|2024-10-24 14:29:30|109659.6|109634.6|109656.9|109631.9|109659.8|109634.8|109654.8|109629.8|29
1729780180000|2024-10-24 14:29:40|109657|109632|109655.9|109630.9|109658.2|109633.2|109653.4|109628.4|20
1729780190000|2024-10-24 14:29:50|109655.2|109630.2|109656.8|109631.8|109656.8|109631.8|109653.1|109628.1|27
1729780200000|2024-10-24 14:30:00|109656.9|109631.9|109658.2|109633.2|109661|109636|109656|109631|26
1729780210000|2024-10-24 14:30:10|109658.1|109633.1|109663.8|109638.8|109663.8|109638.8|109656.5|109631.5|34
1729780220000|2024-10-24 14:30:20|109664.5|109639.5|109663.3|109638.3|109666.7|109641.7|109660.7|109635.7|36
1729780230000|2024-10-24 14:30:30|109662.6|109637.6|109678.2|109653.2|109692.6|109667.6|109662.6|109637.6|30
1729780240000|2024-10-24 14:30:40|109678.6|109653.6|109680|109655|109685.1|109660.1|109678.6|109653.6|31
1729780250000|2024-10-24 14:30:50|109679.4|109654.4|109684.9|109659.9|109692.2|109667.2|109678.8|109653.8|28
1729780260000|2024-10-24 14:31:00|109684.4|109659.4|109677.4|109652.4|109684.4|109659.4|109675.3|109650.3|30
1729780270000|2024-10-24 14:31:10|109678.7|109653.7|109673.2|109648.2|109682.3|109657.3|109673.2|109648.2|28
1729780280000|2024-10-24 14:31:20|109674.4|109649.4|109680.8|109655.8|109683.3|109658.3|109674.4|109649.4|23
1729780290000|2024-10-24 14:31:30|109677.9|109652.9|109671.3|109646.3|109679.2|109654.2|109668.2|109643.2|27
1729780300000|2024-10-24 14:31:40|109670.7|109645.7|109656.1|109631.1|109670.7|109645.7|109655.4|109630.4|34
1729780310000|2024-10-24 14:31:50|109656|109631|109646.9|109621.9|109660.6|109635.6|109646.9|109621.9|32
1729780320000|2024-10-24 14:32:00|109647.4|109622.4|109641.6|109616.6|109647.6|109622.6|109640.8|109615.8|16
1729780330000|2024-10-24 14:32:10|109643|109618|109642.8|109617.8|109646.3|109621.3|109639.9|109614.9|62
1729780340000|2024-10-24 14:32:20|109642.2|109617.2|109638.8|109613.8|109644.4|109619.4|109638.6|109613.6|27
1729780350000|2024-10-24 14:32:30|109639.2|109614.2|109635.8|109610.8|109640.9|109615.9|109635|109610|30
1729780360000|2024-10-24 14:32:40|109636.4|109611.4|109637.3|109612.3|109639.6|109614.6|109631.6|109606.6|38
1729780370000|2024-10-24 14:32:50|109637.8|109612.8|109631.6|109606.6|109637.8|109612.8|109631.1|109606.1|29
1729780380000|2024-10-24 14:33:00|109632.7|109607.7|109635.5|109610.5|109635.9|109610.9|109628.2|109603.2|36
1729780390000|2024-10-24 14:33:10|109635.1|109610.1|109644.9|109619.9|109645.7|109620.7|109635.1|109610.1|32
1729780400000|2024-10-24 14:33:20|109644.8|109619.8|109653.6|109628.6|109654.9|109629.9|109644.8|109619.8|41
1729780410000|2024-10-24 14:33:30|109654|109629|109656.7|109631.7|109659.7|109634.7|109653.8|109628.8|20
1729780420000|2024-10-24 14:33:40|109656.6|109631.6|109658.9|109633.9|109660.2|109635.2|109655.8|109630.8|28
1729780430000|2024-10-24 14:33:50|109657.4|109632.4|109657.4|109632.4|109659.9|109634.9|109655.4|109630.4|25
1729780440000|2024-10-24 14:34:00|109657.8|109632.8|109658.7|109633.7|109661.3|109636.3|109657.8|109632.8|30
1729780450000|2024-10-24 14:34:10|109658.9|109633.9|109662.6|109637.6|109663.8|109638.8|109658.4|109633.4|38
1729780460000|2024-10-24 14:34:20|109662.1|109637.1|109657|109632|109663|109638|109656.7|109631.7|34
1729780470000|2024-10-24 14:34:30|109657.4|109632.4|109661.9|109636.9|109661.9|109636.9|109655.6|109630.6|28
1729780480000|2024-10-24 14:34:40|109663.5|109638.5|109658.1|109633.1|109665.1|109640.1|109658.1|109633.1|32
1729780490000|2024-10-24 14:34:50|109658.6|109633.6|109668.4|109643.4|109669.1|109644.1|109658.6|109633.6|38
1729780500000|2024-10-24 14:35:00|109666.9|109641.9|109692.7|109667.7|109695.5|109670.5|109666.9|109641.9|45
1729780510000|2024-10-24 14:35:10|109691.4|109666.4|109691.8|109666.8|109693.4|109668.4|109689.9|109664.9|29
1729780520000|2024-10-24 14:35:20|109683.9|109658.9|109681.6|109656.6|109688.7|109663.7|109680.3|109655.3|24
1729780530000|2024-10-24 14:35:30|109681.3|109656.3|109682.3|109657.3|109682.6|109657.6|109678.4|109653.4|24
1729780540000|2024-10-24 14:35:40|109682|109657|109675.5|109650.5|109683.9|109658.9|109675.5|109650.5|26
1729780550000|2024-10-24 14:35:50|109675.7|109650.7|109693.2|109668.2|109693.4|109668.4|109673.7|109648.7|39
1729780560000|2024-10-24 14:36:00|109693.7|109668.7|109684.4|109659.4|109693.7|109668.7|109682.1|109657.1|47
1729780570000|2024-10-24 14:36:10|109686|109661|109678.9|109653.9|109687.3|109662.3|109678.9|109653.9|28
1729780580000|2024-10-24 14:36:20|109678.4|109653.4|109685.7|109660.7|109685.7|109660.7|109676.5|109651.5|28
1729780590000|2024-10-24 14:36:30|109685.6|109660.6|109687.8|109662.8|109693.6|109668.6|109685.6|109660.6|33
1729780600000|2024-10-24 14:36:40|109687.7|109662.7|109674.9|109649.9|109688.3|109663.3|109674.9|109649.9|34
1729780610000|2024-10-24 14:36:50|109674.3|109649.3|109673.8|109648.8|109675.4|109650.4|109669.4|109644.4|24
1729780620000|2024-10-24 14:37:00|109671.5|109646.5|109676.4|109651.4|109676.6|109651.6|109669.6|109644.6|28
1729780630000|2024-10-24 14:37:10|109677.1|109652.1|109678.4|109653.4|109680|109655|109675.2|109650.2|28
1729780640000|2024-10-24 14:37:20|109677.1|109652.1|109671.2|109646.2|109677.1|109652.1|109671.2|109646.2|24
1729780650000|2024-10-24 14:37:30|109670.6|109645.6|109667.3|109642.3|109671.5|109646.5|109667.3|109642.3|26
1729780660000|2024-10-24 14:37:40|109665.8|109640.8|109666.3|109641.3|109667.9|109642.9|109664.2|109639.2|39
1729780670000|2024-10-24 14:37:50|109665.9|109640.9|109664.7|109639.7|109666.7|109641.7|109661.4|109636.4|24
1729780680000|2024-10-24 14:38:00|109663.9|109638.9|109664.6|109639.6|109668.6|109643.6|109663.2|109638.2|29
1729780690000|2024-10-24 14:38:10|109664.5|109639.5|109663.8|109638.8|109665.6|109640.6|109662|109637|22
1729780700000|2024-10-24 14:38:20|109664|109639|109665.2|109640.2|109666|109641|109664|109639|12
1729780710000|2024-10-24 14:38:30|109665.1|109640.1|109659.3|109634.3|109665.4|109640.4|109658.4|109633.4|23
1729780720000|2024-10-24 14:38:40|109658.9|109633.9|109657.8|109632.8|109658.9|109633.9|109653.6|109628.6|17
1729780730000|2024-10-24 14:38:50|109657.6|109632.6|109654.6|109629.6|109661.4|109636.4|109653.6|109628.6|32
1729780740000|2024-10-24 14:39:00|109653.9|109628.9|109639.9|109614.9|109653.9|109628.9|109639.3|109614.3|33
1729780750000|2024-10-24 14:39:10|109640.6|109615.6|109639.1|109614.1|109645.3|109620.3|109639.1|109614.1|38
1729780760000|2024-10-24 14:39:20|109637.8|109612.8|109648.4|109623.4|109648.4|109623.4|109636.4|109611.4|35
1729780770000|2024-10-24 14:39:30|109648.8|109623.8|109645.7|109620.7|109653.5|109628.5|109642.8|109617.8|45
1729780780000|2024-10-24 14:39:40|109646.6|109621.6|109643.4|109618.4|109646.6|109621.6|109641.7|109616.7|35
1729780790000|2024-10-24 14:39:50|109643.1|109618.1|109647.2|109622.2|109647.4|109622.4|109639.7|109614.7|27
1729780800000|2024-10-24 14:40:00|109647.8|109622.8|109655.8|109630.8|109658.6|109633.6|109647.8|109622.8|45
1729780810000|2024-10-24 14:40:10|109656.5|109631.5|109657.2|109632.2|109659|109634|109656.3|109631.3|23
1729780820000|2024-10-24 14:40:20|109657|109632|109646.5|109621.5|109658.5|109633.5|109644.5|109619.5|34
1729780830000|2024-10-24 14:40:30|109646.9|109621.9|109624.6|109599.6|109646.9|109621.9|109624.2|109599.2|40
1729780840000|2024-10-24 14:40:40|109625.3|109600.3|109624.9|109599.9|109629.9|109604.9|109624.9|109599.9|22
1729780850000|2024-10-24 14:40:50|109625.6|109600.6|109631.2|109606.2|109631.6|109606.6|109624.5|109599.5|30
1729780860000|2024-10-24 14:41:00|109630.4|109605.4|109629.8|109604.8|109640.2|109615.2|109629.8|109604.8|52
1729780870000|2024-10-24 14:41:10|109629.5|109604.5|109630.1|109605.1|109635.5|109610.5|109627|109602|33
1729780880000|2024-10-24 14:41:20|109630.8|109605.8|109627.4|109602.4|109632.8|109607.8|109626|109601|43
1729780890000|2024-10-24 14:41:30|109625.3|109600.3|109613.5|109588.5|109625.3|109600.3|109613.5|109588.5|41
1729780900000|2024-10-24 14:41:40|109609.2|109584.2|109611.2|109586.2|109615.3|109590.3|109608.2|109583.2|40
1729780910000|2024-10-24 14:41:50|109611.1|109586.1|109612|109587|109621|109596|109610.2|109585.2|40
1729780920000|2024-10-24 14:42:00|109611.7|109586.7|109600.6|109575.6|109614.5|109589.5|109598.8|109573.8|41
1729780930000|2024-10-24 14:42:10|109599.6|109574.6|109593.6|109568.6|109599.7|109574.7|109590|109565|51
1729780940000|2024-10-24 14:42:20|109594|109569|109598.3|109573.3|109598.3|109573.3|109593.3|109568.3|42
1729780950000|2024-10-24 14:42:30|109597.8|109572.8|109599.4|109574.4|109599.8|109574.8|109597.4|109572.4|10
1729780960000|2024-10-24 14:42:40|109600.8|109575.8|109600.3|109575.3|109602.3|109577.3|109598.5|109573.5|27
1729780970000|2024-10-24 14:42:50|109600.8|109575.8|109602.2|109577.2|109602.5|109577.5|109598.7|109573.7|26
1729780980000|2024-10-24 14:43:00|109603.1|109578.1|109607.4|109582.4|109607.4|109582.4|109596.3|109571.3|32
1729780990000|2024-10-24 14:43:10|109607.6|109582.6|109604.4|109579.4|109608.6|109583.6|109601.4|109576.4|24
1729781000000|2024-10-24 14:43:20|109604.6|109579.6|109609.3|109584.3|109610.8|109585.8|109604.6|109579.6|18
1729781010000|2024-10-24 14:43:30|109609.7|109584.7|109608.9|109583.9|109610.4|109585.4|109608.9|109583.9|12
1729781020000|2024-10-24 14:43:40|109608.6|109583.6|109611.9|109586.9|109616.5|109591.5|109607|109582|27
1729781030000|2024-10-24 14:43:50|109611.4|109586.4|109608|109583|109611.5|109586.5|109606.3|109581.3|23
1729781040000|2024-10-24 14:44:00|109607.9|109582.9|109611.9|109586.9|109612.1|109587.1|109607.9|109582.9|19
1729781050000|2024-10-24 14:44:10|109611.6|109586.6|109615.2|109590.2|109615.2|109590.2|109609.2|109584.2|28
1729781060000|2024-10-24 14:44:20|109615.4|109590.4|109616.6|109591.6|109618.2|109593.2|109615.4|109590.4|20
1729781070000|2024-10-24 14:44:30|109615.2|109590.2|109603.7|109578.7|109615.6|109590.6|109603.3|109578.3|25
1729781080000|2024-10-24 14:44:40|109604.9|109579.9|109610.3|109585.3|109611.7|109586.7|109604.9|109579.9|20
1729781090000|2024-10-24 14:44:50|109610.1|109585.1|109600.5|109575.5|109610.3|109585.3|109600.5|109575.5|32
1729781100000|2024-10-24 14:45:00|109600.7|109575.7|109611.8|109586.8|109612.8|109587.8|109600.7|109575.7|34
1729781110000|2024-10-24 14:45:10|109611.3|109586.3|109616.1|109591.1|109616.1|109591.1|109611.3|109586.3|19
1729781120000|2024-10-24 14:45:20|109616|109591|109612|109587|109616.4|109591.4|109611.1|109586.1|27
1729781130000|2024-10-24 14:45:30|109611.7|109586.7|109625.7|109600.7|109625.7|109600.7|109608.7|109583.7|31
1729781140000|2024-10-24 14:45:40|109626.1|109601.1|109635.4|109610.4|109636.8|109611.8|109625.7|109600.7|21
1729781150000|2024-10-24 14:45:50|109635.8|109610.8|109638.8|109613.8|109645.6|109620.6|109635.8|109610.8|25
1729781160000|2024-10-24 14:46:00|109638.5|109613.5|109634.7|109609.7|109638.7|109613.7|109623.9|109598.9|30
1729781170000|2024-10-24 14:46:10|109634.8|109609.8|109629.6|109604.6|109634.8|109609.8|109629|109604|25
1729781180000|2024-10-24 14:46:20|109629.3|109604.3|109633.2|109608.2|109636.5|109611.5|109628.2|109603.2|25
1729781190000|2024-10-24 14:46:30|109631.9|109606.9|109631|109606|109633.3|109608.3|109626.1|109601.1|47
1729781200000|2024-10-24 14:46:40|109631.1|109606.1|109631.4|109606.4|109635.3|109610.3|109630.1|109605.1|27
1729781210000|2024-10-24 14:46:50|109631.8|109606.8|109615.5|109590.5|109634.9|109609.9|109613.7|109588.7|36
1729781220000|2024-10-24 14:47:00|109615.6|109590.6|109612.3|109587.3|109615.6|109590.6|109611.7|109586.7|22
1729781230000|2024-10-24 14:47:10|109611.9|109586.9|109633.7|109608.7|109634.5|109609.5|109609.7|109584.7|29
1729781240000|2024-10-24 14:47:20|109634|109609|109630.1|109605.1|109639.2|109614.2|109629.7|109604.7|38
1729781250000|2024-10-24 14:47:30|109630.5|109605.5|109643.9|109618.9|109647.8|109622.8|109629.9|109604.9|34
1729781260000|2024-10-24 14:47:40|109644.2|109619.2|109644.1|109619.1|109650|109625|109643|109618|26
1729781270000|2024-10-24 14:47:50|109644.4|109619.4|109637.8|109612.8|109644.6|109619.6|109637.5|109612.5|21
1729781280000|2024-10-24 14:48:00|109638.1|109613.1|109640.5|109615.5|109640.5|109615.5|109638.1|109613.1|18
1729781290000|2024-10-24 14:48:10|109639.9|109614.9|109641.1|109616.1|109643|109618|109638.5|109613.5|32
1729781300000|2024-10-24 14:48:20|109641.6|109616.6|109643.1|109618.1|109647.5|109622.5|109641.6|109616.6|21
1729781310000|2024-10-24 14:48:30|109643|109618|109641.2|109616.2|109643.1|109618.1|109640.6|109615.6|13
1729781320000|2024-10-24 14:48:40|109641.6|109616.6|109645.5|109620.5|109646.1|109621.1|109641.6|109616.6|17
1729781330000|2024-10-24 14:48:50|109645.2|109620.2|109656.4|109631.4|109657.1|109632.1|109644.1|109619.1|22
1729781340000|2024-10-24 14:49:00|109656.3|109631.3|109656.5|109631.5|109658.1|109633.1|109647.3|109622.3|34
1729781350000|2024-10-24 14:49:10|109656.8|109631.8|109661.8|109636.8|109665.1|109640.1|109656.7|109631.7|26
1729781360000|2024-10-24 14:49:20|109661.5|109636.5|109658.3|109633.3|109661.6|109636.6|109655.7|109630.7|27
1729781370000|2024-10-24 14:49:30|109657.1|109632.1|109675.5|109650.5|109675.5|109650.5|109657.1|109632.1|28
1729781380000|2024-10-24 14:49:40|109676.2|109651.2|109683.6|109658.6|109686.2|109661.2|109676.2|109651.2|20
1729781390000|2024-10-24 14:49:50|109685.6|109660.6|109689.1|109664.1|109691|109666|109685.5|109660.5|32
1729781400000|2024-10-24 14:50:00|109688.1|109663.1|109697.3|109672.3|109701.1|109676.1|109682.5|109657.5|37
1729781410000|2024-10-24 14:50:10|109697.6|109672.6|109684.4|109659.4|109699.4|109674.4|109682.1|109657.1|43
1729781420000|2024-10-24 14:50:20|109684.7|109659.7|109679.7|109654.7|109684.7|109659.7|109679.7|109654.7|26
1729781430000|2024-10-24 14:50:30|109680.3|109655.3|109682.1|109657.1|109684.6|109659.6|109677.8|109652.8|28
1729781440000|2024-10-24 14:50:40|109682.3|109657.3|109685.2|109660.2|109686.6|109661.6|109678.4|109653.4|27
1729781450000|2024-10-24 14:50:50|109685.6|109660.6|109690.9|109665.9|109693.1|109668.1|109685.2|109660.2|26
1729781460000|2024-10-24 14:51:00|109690.5|109665.5|109696|109671|109698.4|109673.4|109690.5|109665.5|20
1729781470000|2024-10-24 14:51:10|109694.9|109669.9|109697.8|109672.8|109698.3|109673.3|109694.9|109669.9|20
1729781480000|2024-10-24 14:51:20|109697.3|109672.3|109708.9|109683.9|109711.3|109686.3|109697.3|109672.3|19
1729781490000|2024-10-24 14:51:30|109710.6|109685.6|109723.3|109698.3|109730.9|109705.9|109710.6|109685.6|46
1729781500000|2024-10-24 14:51:40|109722.2|109697.2|109716.9|109691.9|109723.4|109698.4|109715.1|109690.1|23
1729781510000|2024-10-24 14:51:50|109717|109692|109716.3|109691.3|109726|109701|109715.8|109690.8|33
1729781520000|2024-10-24 14:52:00|109715.9|109690.9|109687.8|109662.8|109715.9|109690.9|109687.8|109662.8|46
1729781530000|2024-10-24 14:52:10|109686.8|109661.8|109707.6|109682.6|109708.9|109683.9|109685|109660|49
1729781540000|2024-10-24 14:52:20|109709.4|109684.4|109710.1|109685.1|109713.2|109688.2|109708.9|109683.9|39
1729781550000|2024-10-24 14:52:30|109710.4|109685.4|109713.1|109688.1|109713.3|109688.3|109710.1|109685.1|24
1729781560000|2024-10-24 14:52:40|109712.9|109687.9|109721|109696|109723.3|109698.3|109708.2|109683.2|26
1729781570000|2024-10-24 14:52:50|109722.3|109697.3|109729.6|109704.6|109729.7|109704.7|109720.1|109695.1|30
1729781580000|2024-10-24 14:53:00|109730.3|109705.3|109744.1|109719.1|109745.6|109720.6|109729.5|109704.5|36
1729781590000|2024-10-24 14:53:10|109744.9|109719.9|109747.5|109722.5|109748.4|109723.4|109740.8|109715.8|34
1729781600000|2024-10-24 14:53:20|109748.1|109723.1|109756.2|109731.2|109756.8|109731.8|109742.5|109717.5|45
1729781610000|2024-10-24 14:53:30|109756|109731|109749.8|109724.8|109756.8|109731.8|109749.8|109724.8|34
1729781620000|2024-10-24 14:53:40|109750.1|109725.1|109750|109725|109755.4|109730.4|109746.4|109721.4|31
1729781630000|2024-10-24 14:53:50|109750.9|109725.9|109744.9|109719.9|109751.2|109726.2|109740.9|109715.9|28
1729781640000|2024-10-24 14:54:00|109744.5|109719.5|109752.8|109727.8|109755.6|109730.6|109744.1|109719.1|31
1729781650000|2024-10-24 14:54:10|109753.1|109728.1|109749.3|109724.3|109757.7|109732.7|109747.7|109722.7|35
1729781660000|2024-10-24 14:54:20|109749.5|109724.5|109745.4|109720.4|109749.5|109724.5|109744.1|109719.1|22
1729781670000|2024-10-24 14:54:30|109744.8|109719.8|109734.3|109709.3|109744.8|109719.8|109733.5|109708.5|19
1729781680000|2024-10-24 14:54:40|109734.6|109709.6|109738.9|109713.9|109739.2|109714.2|109733.6|109708.6|17
1729781690000|2024-10-24 14:54:50|109739.2|109714.2|109730.5|109705.5|109739.5|109714.5|109728.1|109703.1|23
1729781700000|2024-10-24 14:55:00|109730.3|109705.3|109721.2|109696.2|109730.3|109705.3|109710|109685|41
1729781710000|2024-10-24 14:55:10|109721.4|109696.4|109716.6|109691.6|109721.8|109696.8|109707|109682|31
1729781720000|2024-10-24 14:55:20|109719|109694|109725.6|109700.6|109732.3|109707.3|109719|109694|48
1729781730000|2024-10-24 14:55:30|109726.4|109701.4|109744.4|109719.4|109748|109723|109724.4|109699.4|40
1729781740000|2024-10-24 14:55:40|109742.6|109717.6|109738.7|109713.7|109746.4|109721.4|109733.2|109708.2|37
1729781750000|2024-10-24 14:55:50|109738|109713|109728.3|109703.3|109738|109713|109727.6|109702.6|40
1729781760000|2024-10-24 14:56:00|109729.6|109704.6|109740.5|109715.5|109742.6|109717.6|109729.6|109704.6|32
1729781770000|2024-10-24 14:56:10|109737|109712|109731.3|109706.3|109742.1|109717.1|109731.3|109706.3|34
1729781780000|2024-10-24 14:56:20|109730.3|109705.3|109735.7|109710.7|109737.2|109712.2|109730.3|109705.3|36
1729781790000|2024-10-24 14:56:30|109736.3|109711.3|109744.4|109719.4|109746.2|109721.2|109732.1|109707.1|42
1729781800000|2024-10-24 14:56:40|109744.7|109719.7|109731.2|109706.2|109746|109721|109729.3|109704.3|30
1729781810000|2024-10-24 14:56:50|109731.3|109706.3|109719.1|109694.1|109731.3|109706.3|109714.5|109689.5|49
1729781820000|2024-10-24 14:57:00|109718.5|109693.5|109705.6|109680.6|109719.2|109694.2|109704.3|109679.3|29
1729781830000|2024-10-24 14:57:10|109708.4|109683.4|109707.8|109682.8|109708.4|109683.4|109703.4|109678.4|19
1729781840000|2024-10-24 14:57:20|109711.1|109686.1|109722.8|109697.8|109729.1|109704.1|109711.1|109686.1|34
1729781850000|2024-10-24 14:57:30|109723.8|109698.8|109743.2|109718.2|109743.9|109718.9|109723.8|109698.8|39
1729781860000|2024-10-24 14:57:40|109743.3|109718.3|109758.6|109733.6|109759.7|109734.7|109741.1|109716.1|43
1729781870000|2024-10-24 14:57:50|109760.7|109735.7|109734.6|109709.6|109760.9|109735.9|109733.8|109708.8|50
1729781880000|2024-10-24 14:58:00|109735.2|109710.2|109744.3|109719.3|109746.2|109721.2|109735.2|109710.2|25
1729781890000|2024-10-24 14:58:10|109744.7|109719.7|109733|109708|109745.9|109720.9|109729.2|109704.2|35
1729781900000|2024-10-24 14:58:20|109733.5|109708.5|109735.6|109710.6|109745.6|109720.6|109733.5|109708.5|31
1729781910000|2024-10-24 14:58:30|109735.2|109710.2|109724|109699|109735.2|109710.2|109721.4|109696.4|36
1729781920000|2024-10-24 14:58:40|109724.4|109699.4|109709.3|109684.3|109724.4|109699.4|109704.7|109679.7|63
1729781930000|2024-10-24 14:58:50|109708.2|109683.2|109705.3|109680.3|109716.6|109691.6|109704.8|109679.8|45
1729781940000|2024-10-24 14:59:00|109700.7|109675.7|109704.4|109679.4|109705.1|109680.1|109698.5|109673.5|48
1729781950000|2024-10-24 14:59:10|109704.8|109679.8|109698|109673|109704.8|109679.8|109693.8|109668.8|52
1729781960000|2024-10-24 14:59:20|109698.3|109673.3|109689.5|109664.5|109699.3|109674.3|109689.5|109664.5|32
1729781970000|2024-10-24 14:59:30|109690.1|109665.1|109690|109665|109692|109667|109685.7|109660.7|28
1729781980000|2024-10-24 14:59:40|109692.1|109667.1|109696.6|109671.6|109698.3|109673.3|109690.6|109665.6|38
1729781990000|2024-10-24 14:59:50|109697.2|109672.2|109714.3|109689.3|109714.5|109689.5|109697.2|109672.2|24
1729782000000|2024-10-24 15:00:00|109716.2|109691.2|109717|109692|109725.1|109700.1|109706.6|109681.6|49
1729782010000|2024-10-24 15:00:10|109716.7|109691.7|109712.9|109687.9|109716.7|109691.7|109712.2|109687.2|28
1729782020000|2024-10-24 15:00:20|109713.3|109688.3|109717.2|109692.2|109717.5|109692.5|109705.2|109680.2|36
1729782030000|2024-10-24 15:00:30|109717.5|109692.5|109703.8|109678.8|109719.5|109694.5|109699.1|109674.1|38
1729782040000|2024-10-24 15:00:40|109701.5|109676.5|109697.5|109672.5|109701.5|109676.5|109692.7|109667.7|44
1729782050000|2024-10-24 15:00:50|109697|109672|109708.1|109683.1|109709.4|109684.4|109697|109672|36
1729782060000|2024-10-24 15:01:00|109708.6|109683.6|109701.8|109676.8|109710.5|109685.5|109701.8|109676.8|34
1729782070000|2024-10-24 15:01:10|109702.4|109677.4|109707.4|109682.4|109708.8|109683.8|109702.4|109677.4|31
1729782080000|2024-10-24 15:01:20|109707.5|109682.5|109705|109680|109707.5|109682.5|109703.3|109678.3|38
1729782090000|2024-10-24 15:01:30|109705.4|109680.4|109707.4|109682.4|109709.4|109684.4|109705|109680|42
1729782100000|2024-10-24 15:01:40|109707.7|109682.7|109707.9|109682.9|109710.4|109685.4|109707.7|109682.7|31
1729782110000|2024-10-24 15:01:50|109705.6|109680.6|109697.4|109672.4|109705.6|109680.6|109695|109670|36
1729782120000|2024-10-24 15:02:00|109698.9|109673.9|109708|109683|109708.3|109683.3|109698.9|109673.9|32
1729782130000|2024-10-24 15:02:10|109709|109684|109714.6|109689.6|109714.6|109689.6|109702.8|109677.8|31
1729782140000|2024-10-24 15:02:20|109712.1|109687.1|109713.8|109688.8|109721.7|109696.7|109712.1|109687.1|37
1729782150000|2024-10-24 15:02:30|109713.9|109688.9|109717.8|109692.8|109719|109694|109713.9|109688.9|18
1729782160000|2024-10-24 15:02:40|109718.1|109693.1|109708.4|109683.4|109718.2|109693.2|109708|109683|23
1729782170000|2024-10-24 15:02:50|109708.5|109683.5|109698.2|109673.2|109708.5|109683.5|109697.5|109672.5|16
1729782180000|2024-10-24 15:03:00|109698.5|109673.5|109698.3|109673.3|109702.8|109677.8|109696.3|109671.3|24
1729782190000|2024-10-24 15:03:10|109699.1|109674.1|109699.7|109674.7|109706.8|109681.8|109699.1|109674.1|28
1729782200000|2024-10-24 15:03:20|109698.7|109673.7|109703|109678|109703|109678|109698.6|109673.6|27
1729782210000|2024-10-24 15:03:30|109704.4|109679.4|109721.3|109696.3|109721.3|109696.3|109704.4|109679.4|29
1729782220000|2024-10-24 15:03:40|109721|109696|109705.5|109680.5|109721.9|109696.9|109704|109679|35
1729782230000|2024-10-24 15:03:50|109703.7|109678.7|109707.1|109682.1|109707.1|109682.1|109701.2|109676.2|18
1729782240000|2024-10-24 15:04:00|109707.4|109682.4|109708.2|109683.2|109708.3|109683.3|109707.1|109682.1|13
1729782250000|2024-10-24 15:04:10|109708.1|109683.1|109715.4|109690.4|109716.6|109691.6|109708.1|109683.1|18
1729782260000|2024-10-24 15:04:20|109716.1|109691.1|109739.8|109714.8|109742|109717|109715.8|109690.8|28
1729782270000|2024-10-24 15:04:30|109738.7|109713.7|109742.4|109717.4|109742.4|109717.4|109735.9|109710.9|35
1729782280000|2024-10-24 15:04:40|109742.6|109717.6|109742.3|109717.3|109742.6|109717.6|109741.5|109716.5|9
1729782290000|2024-10-24 15:04:50|109742.5|109717.5|109747.9|109722.9|109748.3|109723.3|109742.5|109717.5|15
1729782300000|2024-10-24 15:05:00|109746.9|109721.9|109731.4|109706.4|109746.9|109721.9|109728.1|109703.1|31
1729782310000|2024-10-24 15:05:10|109730.8|109705.8|109730.9|109705.9|109733.6|109708.6|109729.7|109704.7|54
1729782320000|2024-10-24 15:05:20|109731.3|109706.3|109728.5|109703.5|109731.7|109706.7|109727.1|109702.1|35
1729782330000|2024-10-24 15:05:30|109728.4|109703.4|109729.2|109704.2|109730.5|109705.5|109728.4|109703.4|21
1729782340000|2024-10-24 15:05:40|109717.7|109692.7|109707.6|109682.6|109717.7|109692.7|109702.9|109677.9|58
1729782350000|2024-10-24 15:05:50|109707.1|109682.1|109710.1|109685.1|109714.6|109689.6|109706.7|109681.7|52
1729782360000|2024-10-24 15:06:00|109710|109685|109705.7|109680.7|109710|109685|109704|109679|56
1729782370000|2024-10-24 15:06:10|109702.9|109677.9|109701.5|109676.5|109706.4|109681.4|109700|109675|39
1729782380000|2024-10-24 15:06:20|109701.4|109676.4|109700|109675|109701.4|109676.4|109699.3|109674.3|18
1729782390000|2024-10-24 15:06:30|109700.1|109675.1|109703.3|109678.3|109704.2|109679.2|109700.1|109675.1|20
1729782400000|2024-10-24 15:06:40|109702.9|109677.9|109705|109680|109707.6|109682.6|109701.2|109676.2|43
1729782410000|2024-10-24 15:06:50|109705.5|109680.5|109707.2|109682.2|109707.2|109682.2|109700.5|109675.5|36
1729782420000|2024-10-24 15:07:00|109706.6|109681.6|109701.5|109676.5|109706.6|109681.6|109700.9|109675.9|17
1729782430000|2024-10-24 15:07:10|109701.4|109676.4|109702.2|109677.2|109704.1|109679.1|109701.3|109676.3|25
1729782440000|2024-10-24 15:07:20|109702.3|109677.3|109713.1|109688.1|109718.7|109693.7|109700.3|109675.3|36
1729782450000|2024-10-24 15:07:30|109713.3|109688.3|109718.9|109693.9|109718.9|109693.9|109713.3|109688.3|24
1729782460000|2024-10-24 15:07:40|109719.1|109694.1|109715.3|109690.3|109719.2|109694.2|109713.9|109688.9|21
1729782470000|2024-10-24 15:07:50|109713.7|109688.7|109707|109682|109716|109691|109706.5|109681.5|27
1729782480000|2024-10-24 15:08:00|109706|109681|109705.2|109680.2|109706.4|109681.4|109697.8|109672.8|39
1729782490000|2024-10-24 15:08:10|109704.5|109679.5|109703.8|109678.8|109707.3|109682.3|109703.8|109678.8|26
1729782500000|2024-10-24 15:08:20|109703.5|109678.5|109704.7|109679.7|109705|109680|109698.2|109673.2|42
1729782510000|2024-10-24 15:08:30|109704.9|109679.9|109700.9|109675.9|109704.9|109679.9|109700.9|109675.9|18
1729782520000|2024-10-24 15:08:40|109700.7|109675.7|109704.5|109679.5|109704.5|109679.5|109695.3|109670.3|22
1729782530000|2024-10-24 15:08:50|109706.2|109681.2|109725.8|109700.8|109725.8|109700.8|109706.2|109681.2|24
1729782540000|2024-10-24 15:09:00|109725.3|109700.3|109736.7|109711.7|109737.1|109712.1|109723.9|109698.9|26
1729782550000|2024-10-24 15:09:10|109736.8|109711.8|109741.2|109716.2|109741.4|109716.4|109736.8|109711.8|13
1729782560000|2024-10-24 15:09:20|109741.1|109716.1|109741.2|109716.2|109741.2|109716.2|109741|109716|4
1729782570000|2024-10-24 15:09:30|109741.3|109716.3|109736.5|109711.5|109741.4|109716.4|109733.2|109708.2|14
1729782580000|2024-10-24 15:09:40|109735.9|109710.9|109738.3|109713.3|109738.3|109713.3|109735.7|109710.7|16
1729782590000|2024-10-24 15:09:50|109738.5|109713.5|109735.6|109710.6|109740.5|109715.5|109735.6|109710.6|20
1729782600000|2024-10-24 15:10:00|109736.3|109711.3|109733.5|109708.5|109738|109713|109733.5|109708.5|18
1729782610000|2024-10-24 15:10:10|109733.3|109708.3|109717.2|109692.2|109734.6|109709.6|109715.9|109690.9|29
1729782620000|2024-10-24 15:10:20|109716.5|109691.5|109712.3|109687.3|109719.2|109694.2|109712.3|109687.3|29
1729782630000|2024-10-24 15:10:30|109712.7|109687.7|109696.2|109671.2|109713.7|109688.7|109692|109667|43
1729782640000|2024-10-24 15:10:40|109696|109671|109698.8|109673.8|109700.9|109675.9|109696|109671|24
1729782650000|2024-10-24 15:10:50|109696.9|109671.9|109693.5|109668.5|109698|109673|109691.5|109666.5|23
1729782660000|2024-10-24 15:11:00|109695|109670|109700.2|109675.2|109700.5|109675.5|109695|109670|26
1729782670000|2024-10-24 15:11:10|109700.7|109675.7|109687.1|109662.1|109702|109677|109687.1|109662.1|28
1729782680000|2024-10-24 15:11:20|109687|109662|109681.7|109656.7|109687.9|109662.9|109681|109656|23
1729782690000|2024-10-24 15:11:30|109681.3|109656.3|109664.7|109639.7|109682.8|109657.8|109664.7|109639.7|27
1729782700000|2024-10-24 15:11:40|109665.4|109640.4|109670|109645|109670.6|109645.6|109663.5|109638.5|24
1729782710000|2024-10-24 15:11:50|109670.2|109645.2|109669|109644|109671.7|109646.7|109668.6|109643.6|23
1729782720000|2024-10-24 15:12:00|109670.2|109645.2|109673.7|109648.7|109680.3|109655.3|109670|109645|28
1729782730000|2024-10-24 15:12:10|109672.7|109647.7|109664.9|109639.9|109672.7|109647.7|109662.8|109637.8|26
1729782740000|2024-10-24 15:12:20|109664.5|109639.5|109656.4|109631.4|109665.5|109640.5|109653.2|109628.2|32
1729782750000|2024-10-24 15:12:30|109656.3|109631.3|109654.4|109629.4|109656.6|109631.6|109654.2|109629.2|14
1729782760000|2024-10-24 15:12:40|109652.7|109627.7|109657.8|109632.8|109658|109633|109652|109627|20
1729782770000|2024-10-24 15:12:50|109658|109633|109664.1|109639.1|109674.5|109649.5|109658|109633|26
1729782780000|2024-10-24 15:13:00|109659.9|109634.9|109652.1|109627.1|109660.7|109635.7|109651.4|109626.4|32
1729782790000|2024-10-24 15:13:10|109651.9|109626.9|109656.1|109631.1|109656.1|109631.1|109650.9|109625.9|26
1729782800000|2024-10-24 15:13:20|109655.3|109630.3|109648|109623|109655.3|109630.3|109647.9|109622.9|35
1729782810000|2024-10-24 15:13:30|109647.2|109622.2|109642.1|109617.1|109647.2|109622.2|109640.3|109615.3|28
1729782820000|2024-10-24 15:13:40|109641.5|109616.5|109631|109606|109641.5|109616.5|109631|109606|36
1729782830000|2024-10-24 15:13:50|109631.7|109606.7|109633.8|109608.8|109637|109612|109631.7|109606.7|29
1729782840000|2024-10-24 15:14:00|109635.8|109610.8|109638.4|109613.4|109643.2|109618.2|109635.8|109610.8|32
1729782850000|2024-10-24 15:14:10|109639.2|109614.2|109654.3|109629.3|109654.9|109629.9|109639.2|109614.2|22
1729782860000|2024-10-24 15:14:20|109654.7|109629.7|109653.1|109628.1|109654.8|109629.8|109652.1|109627.1|17
1729782870000|2024-10-24 15:14:30|109656|109631|109659.2|109634.2|109660.3|109635.3|109652.2|109627.2|29
1729782880000|2024-10-24 15:14:40|109659.7|109634.7|109674.7|109649.7|109678.7|109653.7|109659.6|109634.6|40
1729782890000|2024-10-24 15:14:50|109673.9|109648.9|109671.4|109646.4|109673.9|109648.9|109668.1|109643.1|23
1729782900000|2024-10-24 15:15:00|109670.5|109645.5|109654.7|109629.7|109671.5|109646.5|109654.2|109629.2|43
1729782910000|2024-10-24 15:15:10|109655|109630|109658.9|109633.9|109659.9|109634.9|109655|109630|20
1729782920000|2024-10-24 15:15:20|109658.6|109633.6|109660.4|109635.4|109664.4|109639.4|109656.4|109631.4|28
1729782930000|2024-10-24 15:15:30|109660.2|109635.2|109656.6|109631.6|109660.2|109635.2|109647.6|109622.6|41
1729782940000|2024-10-24 15:15:40|109657.9|109632.9|109657.2|109632.2|109660.5|109635.5|109651.6|109626.6|41
1729782950000|2024-10-24 15:15:50|109657.6|109632.6|109663.1|109638.1|109668.1|109643.1|109657.6|109632.6|24
1729782960000|2024-10-24 15:16:00|109663.4|109638.4|109653.8|109628.8|109665.3|109640.3|109653.1|109628.1|35
1729782970000|2024-10-24 15:16:10|109653.4|109628.4|109661.3|109636.3|109661.3|109636.3|109651|109626|35
1729782980000|2024-10-24 15:16:20|109662|109637|109652|109627|109663.4|109638.4|109649|109624|32
1729782990000|2024-10-24 15:16:30|109652.4|109627.4|109660.4|109635.4|109660.4|109635.4|109652.4|109627.4|15
1729783000000|2024-10-24 15:16:40|109660.5|109635.5|109662.1|109637.1|109664.7|109639.7|109659.8|109634.8|27
1729783010000|2024-10-24 15:16:50|109662|109637|109659.7|109634.7|109663.2|109638.2|109657.2|109632.2|21
1729783020000|2024-10-24 15:17:00|109659.4|109634.4|109652.2|109627.2|109664|109639|109652.2|109627.2|38
1729783030000|2024-10-24 15:17:10|109652.1|109627.1|109657.7|109632.7|109658.7|109633.7|109651.9|109626.9|21
1729783040000|2024-10-24 15:17:20|109657.1|109632.1|109657.2|109632.2|109658.4|109633.4|109655.7|109630.7|15
1729783050000|2024-10-24 15:17:30|109656.3|109631.3|109661|109636|109663.7|109638.7|109656.1|109631.1|20
1729783060000|2024-10-24 15:17:40|109661.8|109636.8|109664.4|109639.4|109670.6|109645.6|109661.8|109636.8|28
1729783070000|2024-10-24 15:17:50|109663.4|109638.4|109665.5|109640.5|109669.8|109644.8|109663.4|109638.4|22
1729783080000|2024-10-24 15:18:00|109666.7|109641.7|109670|109645|109675.2|109650.2|109666.7|109641.7|23
1729783090000|2024-10-24 15:18:10|109669|109644|109645.4|109620.4|109670.4|109645.4|109643.5|109618.5|30
1729783100000|2024-10-24 15:18:20|109645.6|109620.6|109642.1|109617.1|109646.9|109621.9|109642.1|109617.1|20
1729783110000|2024-10-24 15:18:30|109640.5|109615.5|109633.2|109608.2|109640.5|109615.5|109632.9|109607.9|26
1729783120000|2024-10-24 15:18:40|109633|109608|109635.3|109610.3|109635.6|109610.6|109631.8|109606.8|24
1729783130000|2024-10-24 15:18:50|109633.8|109608.8|109626.6|109601.6|109639.8|109614.8|109626.6|109601.6|27
1729783140000|2024-10-24 15:19:00|109624.6|109599.6|109643.5|109618.5|109644.9|109619.9|109624.6|109599.6|40
1729783150000|2024-10-24 15:19:10|109642.4|109617.4|109643.7|109618.7|109649.8|109624.8|109642.4|109617.4|32
1729783160000|2024-10-24 15:19:20|109644.2|109619.2|109642.2|109617.2|109646.3|109621.3|109642.2|109617.2|18
1729783170000|2024-10-24 15:19:30|109641.9|109616.9|109635.1|109610.1|109643.5|109618.5|109631.4|109606.4|30
1729783180000|2024-10-24 15:19:40|109635.3|109610.3|109635.9|109610.9|109635.9|109610.9|109631|109606|13
1729783190000|2024-10-24 15:19:50|109635.3|109610.3|109637.9|109612.9|109638.8|109613.8|109634.8|109609.8|18
1729783200000|2024-10-24 15:20:00|109639.7|109614.7|109630.3|109605.3|109639.7|109614.7|109624.9|109599.9|44
1729783210000|2024-10-24 15:20:10|109631.2|109606.2|109645.8|109620.8|109648.5|109623.5|109631.2|109606.2|32
1729783220000|2024-10-24 15:20:20|109645.3|109620.3|109633.1|109608.1|109645.3|109620.3|109627.2|109602.2|35
1729783230000|2024-10-24 15:20:30|109632.9|109607.9|109629.6|109604.6|109639.3|109614.3|109626.4|109601.4|36
1729783240000|2024-10-24 15:20:40|109630.9|109605.9|109622.2|109597.2|109632.9|109607.9|109618.2|109593.2|44
1729783250000|2024-10-24 15:20:50|109621.1|109596.1|109610.7|109585.7|109623.2|109598.2|109610|109585|43
1729783260000|2024-10-24 15:21:00|109609|109584|109603.8|109578.8|109611.1|109586.1|109603.5|109578.5|29
1729783270000|2024-10-24 15:21:10|109602.5|109577.5|109613.4|109588.4|109614|109589|109597.9|109572.9|32
1729783280000|2024-10-24 15:21:20|109612.2|109587.2|109606.1|109581.1|109612.2|109587.2|109604.4|109579.4|31
1729783290000|2024-10-24 15:21:30|109605.1|109580.1|109607.6|109582.6|109610.2|109585.2|109604.7|109579.7|29
1729783300000|2024-10-24 15:21:40|109607.7|109582.7|109598.1|109573.1|109608.1|109583.1|109597.8|109572.8|37
1729783310000|2024-10-24 15:21:50|109595.5|109570.5|109592.2|109567.2|109597.1|109572.1|109586.6|109561.6|48
1729783320000|2024-10-24 15:22:00|109592.5|109567.5|109605.1|109580.1|109607.1|109582.1|109592.5|109567.5|31
1729783330000|2024-10-24 15:22:10|109605.5|109580.5|109608.6|109583.6|109608.7|109583.7|109603.4|109578.4|20
1729783340000|2024-10-24 15:22:20|109609.1|109584.1|109613.4|109588.4|109616.5|109591.5|109607|109582|43
1729783350000|2024-10-24 15:22:30|109611.8|109586.8|109610.4|109585.4|109612.6|109587.6|109610.4|109585.4|19
1729783360000|2024-10-24 15:22:40|109610.8|109585.8|109616|109591|109617.6|109592.6|109609.7|109584.7|23
1729783370000|2024-10-24 15:22:50|109618.8|109593.8|109622.8|109597.8|109630.8|109605.8|109613.5|109588.5|43
1729783380000|2024-10-24 15:23:00|109622.9|109597.9|109624.6|109599.6|109634.3|109609.3|109622.9|109597.9|37
1729783390000|2024-10-24 15:23:10|109622.5|109597.5|109614.3|109589.3|109622.5|109597.5|109611.5|109586.5|34
1729783400000|2024-10-24 15:23:20|109614.2|109589.2|109617.9|109592.9|109618.4|109593.4|109614.2|109589.2|18
1729783410000|2024-10-24 15:23:30|109618.1|109593.1|109619.7|109594.7|109629.1|109604.1|109618.1|109593.1|45
1729783420000|2024-10-24 15:23:40|109619.1|109594.1|109624.8|109599.8|109626.1|109601.1|109618.8|109593.8|28
1729783430000|2024-10-24 15:23:50|109624.2|109599.2|109628.4|109603.4|109628.4|109603.4|109620.2|109595.2|23
1729783440000|2024-10-24 15:24:00|109626.1|109601.1|109634|109609|109634.4|109609.4|109624.6|109599.6|21
1729783450000|2024-10-24 15:24:10|109634.3|109609.3|109626.4|109601.4|109638.5|109613.5|109626.4|109601.4|23
1729783460000|2024-10-24 15:24:20|109627.5|109602.5|109636.3|109611.3|109637.7|109612.7|109627.5|109602.5|32
1729783470000|2024-10-24 15:24:30|109636.5|109611.5|109637.3|109612.3|109639.5|109614.5|109632.7|109607.7|27
1729783480000|2024-10-24 15:24:40|109637.6|109612.6|109629.1|109604.1|109640.3|109615.3|109624.2|109599.2|38
1729783490000|2024-10-24 15:24:50|109629.2|109604.2|109627.3|109602.3|109629.2|109604.2|109625|109600|19
1729783500000|2024-10-24 15:25:00|109626|109601|109624.6|109599.6|109628.4|109603.4|109619|109594|27
1729783510000|2024-10-24 15:25:10|109625.1|109600.1|109620.7|109595.7|109626.1|109601.1|109620.2|109595.2|30
1729783520000|2024-10-24 15:25:20|109622.1|109597.1|109626.9|109601.9|109628.6|109603.6|109622|109597|25
1729783530000|2024-10-24 15:25:30|109614.2|109589.2|109617.4|109592.4|109619.8|109594.8|109612|109587|26
1729783540000|2024-10-24 15:25:40|109617.8|109592.8|109615.3|109590.3|109622.7|109597.7|109615.3|109590.3|31
1729783550000|2024-10-24 15:25:50|109615|109590|109600.8|109575.8|109615.4|109590.4|109599.6|109574.6|35
1729783560000|2024-10-24 15:26:00|109601|109576|109599.4|109574.4|109601|109576|109591.8|109566.8|26
1729783570000|2024-10-24 15:26:10|109597.2|109572.2|109594.2|109569.2|109597.9|109572.9|109592.8|109567.8|32
1729783580000|2024-10-24 15:26:20|109593.9|109568.9|109581.5|109556.5|109594.2|109569.2|109580|109555|30
1729783590000|2024-10-24 15:26:30|109580.3|109555.3|109576.7|109551.7|109581.6|109556.6|109573.2|109548.2|36
1729783600000|2024-10-24 15:26:40|109579|109554|109591.1|109566.1|109592.4|109567.4|109577.4|109552.4|41
1729783610000|2024-10-24 15:26:50|109592.1|109567.1|109596.1|109571.1|109596.1|109571.1|109589.9|109564.9|28
1729783620000|2024-10-24 15:27:00|109596.4|109571.4|109594.4|109569.4|109598.2|109573.2|109594.4|109569.4|21
1729783630000|2024-10-24 15:27:10|109594.6|109569.6|109592.9|109567.9|109599.5|109574.5|109591.2|109566.2|33
1729783640000|2024-10-24 15:27:20|109594.1|109569.1|109585.7|109560.7|109594.1|109569.1|109582.4|109557.4|18
1729783650000|2024-10-24 15:27:30|109586.3|109561.3|109585|109560|109589.7|109564.7|109584.9|109559.9|25
1729783660000|2024-10-24 15:27:40|109585.4|109560.4|109594.8|109569.8|109596.9|109571.9|109583.2|109558.2|32
1729783670000|2024-10-24 15:27:50|109595.5|109570.5|109594.7|109569.7|109596.3|109571.3|109594.7|109569.7|9
1729783680000|2024-10-24 15:28:00|109595.3|109570.3|109611.9|109586.9|109611.9|109586.9|109595.3|109570.3|41
1729783690000|2024-10-24 15:28:10|109611.2|109586.2|109617.9|109592.9|109618.4|109593.4|109609.8|109584.8|26
1729783700000|2024-10-24 15:28:20|109617|109592|109618.1|109593.1|109619.1|109594.1|109616|109591|13
1729783710000|2024-10-24 15:28:30|109618.5|109593.5|109616|109591|109618.5|109593.5|109616|109591|12
1729783720000|2024-10-24 15:28:40|109615.9|109590.9|109606.5|109581.5|109615.9|109590.9|109606.5|109581.5|15
1729783730000|2024-10-24 15:28:50|109606.4|109581.4|109611.8|109586.8|109611.9|109586.9|109606.4|109581.4|19
1729783740000|2024-10-24 15:29:00|109612.2|109587.2|109612.5|109587.5|109619.6|109594.6|109612.2|109587.2|22
1729783750000|2024-10-24 15:29:10|109612.7|109587.7|109607.3|109582.3|109613.4|109588.4|109606.4|109581.4|25
1729783760000|2024-10-24 15:29:20|109610.6|109585.6|109609.2|109584.2|109611.9|109586.9|109609.2|109584.2|15
1729783770000|2024-10-24 15:29:30|109608.8|109583.8|109611.7|109586.7|109611.9|109586.9|109608.6|109583.6|14
1729783780000|2024-10-24 15:29:40|109612.3|109587.3|109616.1|109591.1|109616.5|109591.5|109609.3|109584.3|29
1729783790000|2024-10-24 15:29:50|109616.2|109591.2|109618.1|109593.1|109622.3|109597.3|109616.2|109591.2|19
1729783800000|2024-10-24 15:30:00|109617.6|109592.6|109621.2|109596.2|109623.3|109598.3|109615.9|109590.9|41
1729783810000|2024-10-24 15:30:10|109620.8|109595.8|109617.9|109592.9|109621.2|109596.2|109612.8|109587.8|22
1729783820000|2024-10-24 15:30:20|109617.2|109592.2|109613.1|109588.1|109618.3|109593.3|109612.7|109587.7|18
1729783830000|2024-10-24 15:30:30|109613.5|109588.5|109622.2|109597.2|109623|109598|109613.5|109588.5|27
1729783840000|2024-10-24 15:30:40|109621.6|109596.6|109622.1|109597.1|109623.9|109598.9|109619.8|109594.8|30
1729783850000|2024-10-24 15:30:50|109623.5|109598.5|109620.8|109595.8|109623.5|109598.5|109620.8|109595.8|12
1729783860000|2024-10-24 15:31:00|109621.2|109596.2|109621|109596|109623.3|109598.3|109620.6|109595.6|26
1729783870000|2024-10-24 15:31:10|109622.3|109597.3|109617.7|109592.7|109622.3|109597.3|109615.8|109590.8|36
1729783880000|2024-10-24 15:31:20|109617.3|109592.3|109621.2|109596.2|109622.2|109597.2|109616.2|109591.2|32
1729783890000|2024-10-24 15:31:30|109620.6|109595.6|109620.4|109595.4|109623.9|109598.9|109619.4|109594.4|24
1729783900000|2024-10-24 15:31:40|109620.6|109595.6|109619|109594|109623.1|109598.1|109617.1|109592.1|27
1729783910000|2024-10-24 15:31:50|109619.7|109594.7|109621|109596|109621.1|109596.1|109619.6|109594.6|15
1729783920000|2024-10-24 15:32:00|109620.9|109595.9|109620|109595|109620.9|109595.9|109619.3|109594.3|14
1729783930000|2024-10-24 15:32:10|109619.9|109594.9|109620.6|109595.6|109621.9|109596.9|109617.6|109592.6|25
1729783940000|2024-10-24 15:32:20|109621.5|109596.5|109624|109599|109627.4|109602.4|109620.4|109595.4|43
1729783950000|2024-10-24 15:32:30|109620.7|109595.7|109627.1|109602.1|109628.9|109603.9|109620.2|109595.2|42
1729783960000|2024-10-24 15:32:40|109626|109601|109625.3|109600.3|109628.6|109603.6|109624.8|109599.8|16
1729783970000|2024-10-24 15:32:50|109627.6|109602.6|109676.7|109626.7|109677|109627|109625.9|109600.9|44
1729783980000|2024-10-24 15:33:00|109676.9|109626.9|109675.5|109650.5|109676.9|109650.5|109664.3|109626.9|32
1729783990000|2024-10-24 15:33:10|109675.9|109650.9|109680.5|109655.5|109680.6|109655.6|109672.1|109647.1|28
1729784000000|2024-10-24 15:33:20|109680|109655|109674.2|109649.2|109680.9|109655.9|109673|109648|22
1729784010000|2024-10-24 15:33:30|109674.6|109649.6|109675.8|109650.8|109677.2|109652.2|109671|109646|27
1729784020000|2024-10-24 15:33:40|109673.9|109648.9|109673.7|109648.7|109677.7|109652.7|109670.9|109645.9|21
1729784030000|2024-10-24 15:33:50|109673.8|109648.8|109669.2|109644.2|109673.8|109648.8|109669.2|109644.2|15
1729784040000|2024-10-24 15:34:00|109669.5|109644.5|109680.4|109655.4|109682.1|109657.1|109669.2|109644.2|20
1729784050000|2024-10-24 15:34:10|109680|109655|109687.9|109662.9|109687.9|109662.9|109679.6|109654.6|15
1729784060000|2024-10-24 15:34:20|109688.3|109663.3|109698.3|109673.3|109698.3|109673.3|109688.3|109663.3|16
1729784070000|2024-10-24 15:34:30|109698.1|109673.1|109690.7|109665.7|109698.1|109673.1|109690.7|109665.7|26
1729784080000|2024-10-24 15:34:40|109690.4|109665.4|109678.3|109653.3|109690.7|109665.7|109678.1|109653.1|18
1729784090000|2024-10-24 15:34:50|109678.8|109653.8|109682.4|109657.4|109682.4|109657.4|109678.8|109653.8|9
1729784100000|2024-10-24 15:35:00|109683.2|109658.2|109675.9|109650.9|109685.7|109660.7|109675.9|109650.9|19
1729784110000|2024-10-24 15:35:10|109676.4|109651.4|109682.3|109657.3|109683.3|109658.3|109676.4|109651.4|11
1729784120000|2024-10-24 15:35:20|109681|109656|109680|109655|109681|109656|109677.7|109652.7|12
1729784130000|2024-10-24 15:35:30|109679.8|109654.8|109680.7|109655.7|109682.2|109657.2|109679.8|109654.8|6
1729784140000|2024-10-24 15:35:40|109682.1|109657.1|109689.9|109664.9|109690.2|109665.2|109682.1|109657.1|17
1729784150000|2024-10-24 15:35:50|109689.1|109664.1|109687.3|109662.3|109689.1|109664.1|109686.6|109661.6|11
1729784160000|2024-10-24 15:36:00|109688.7|109663.7|109690.4|109665.4|109690.4|109665.4|109687.1|109662.1|17
1729784170000|2024-10-24 15:36:10|109690.7|109665.7|109681.8|109656.8|109691.4|109666.4|109681.8|109656.8|36
1729784180000|2024-10-24 15:36:20|109681.4|109656.4|109686.1|109661.1|109686.9|109661.9|109681.3|109656.3|14
1729784190000|2024-10-24 15:36:30|109685.5|109660.5|109674.7|109649.7|109686.6|109661.6|109670.3|109645.3|21
1729784200000|2024-10-24 15:36:40|109675.7|109650.7|109672|109647|109678.2|109653.2|109670.4|109645.4|23
1729784210000|2024-10-24 15:36:50|109672.1|109647.1|109670.3|109645.3|109672.4|109647.4|109665.4|109640.4|19
1729784220000|2024-10-24 15:37:00|109673|109648|109669.8|109644.8|109673|109648|109669.7|109644.7|11
1729784230000|2024-10-24 15:37:10|109670.1|109645.1|109677.4|109652.4|109678.2|109653.2|109668|109643|22
1729784240000|2024-10-24 15:37:20|109678.1|109653.1|109677.1|109652.1|109679.6|109654.6|109673.6|109648.6|30
1729784250000|2024-10-24 15:37:30|109679.1|109654.1|109689.6|109664.6|109692.9|109664.6|109678.1|109639.2|32
1729784260000|2024-10-24 15:37:40|109689.2|109664.2|109691.4|109666.4|109691.4|109666.4|109687.4|109662.4|22
1729784270000|2024-10-24 15:37:50|109692.4|109667.4|109688.1|109663.1|109693.1|109668.1|109688.1|109663.1|14
1729784280000|2024-10-24 15:38:00|109688.2|109663.2|109685.5|109660.5|109689.3|109664.3|109685.1|109660.1|13
1729784290000|2024-10-24 15:38:10|109685.4|109660.4|109681.2|109656.2|109686.5|109661.5|109675.2|109650.2|23
1729784300000|2024-10-24 15:38:20|109681|109656|109674.9|109649.9|109688.5|109663.5|109674.9|109649.9|43
1729784310000|2024-10-24 15:38:30|109675.3|109650.3|109678.3|109653.3|109685.1|109660.1|109675.3|109650.3|44
1729784320000|2024-10-24 15:38:40|109678.9|109653.9|109669.7|109644.7|109678.9|109653.9|109669.7|109644.7|24
1729784330000|2024-10-24 15:38:50|109670.6|109645.6|109669.6|109644.6|109671|109646|109667|109642|21
1729784340000|2024-10-24 15:39:00|109669.2|109644.2|109667.1|109642.1|109672.3|109647.3|109666|109641|28
1729784350000|2024-10-24 15:39:10|109665|109640|109668.2|109643.2|109668.3|109643.3|109661.9|109636.9|33
1729784360000|2024-10-24 15:39:20|109667.1|109642.1|109676|109651|109678.1|109653.1|109665.1|109640.1|35
1729784370000|2024-10-24 15:39:30|109676.4|109651.4|109685.2|109660.2|109685.2|109660.2|109675.8|109650.8|17
1729784380000|2024-10-24 15:39:40|109685.5|109660.5|109679.7|109654.7|109686.6|109661.6|109679.7|109654.7|19
1729784390000|2024-10-24 15:39:50|109679.6|109654.6|109674.6|109649.6|109680|109655|109674.4|109649.4|12
1729784400000|2024-10-24 15:40:00|109674.5|109649.5|109672.8|109647.8|109674.8|109649.8|109672.6|109647.6|23
1729784410000|2024-10-24 15:40:10|109672.4|109647.4|109667.1|109642.1|109673.7|109648.7|109665.7|109640.7|12
1729784420000|2024-10-24 15:40:20|109667|109642|109653.5|109628.5|109667|109642|109652.3|109627.3|19
1729784430000|2024-10-24 15:40:30|109650.5|109625.5|109648|109623|109650.9|109625.9|109647.6|109622.6|39
1729784440000|2024-10-24 15:40:40|109647.8|109622.8|109646.2|109621.2|109656.4|109631.4|109645.5|109620.5|29
1729784450000|2024-10-24 15:40:50|109645.9|109620.9|109638.7|109613.7|109645.9|109620.9|109637.6|109612.6|25
1729784460000|2024-10-24 15:41:00|109638|109613|109638.6|109613.6|109640.1|109615.1|109630.3|109605.3|33
1729784470000|2024-10-24 15:41:10|109637.6|109612.6|109636.9|109611.9|109637.6|109612.6|109635.5|109610.5|21
1729784480000|2024-10-24 15:41:20|109637|109612|109640.7|109615.7|109640.7|109615.7|109628.8|109603.8|39
1729784490000|2024-10-24 15:41:30|109639.5|109614.5|109647.2|109622.2|109647.5|109622.5|109639.5|109614.5|37
1729784500000|2024-10-24 15:41:40|109647.5|109622.5|109657.8|109632.8|109657.9|109632.9|109647.4|109622.4|27
1729784510000|2024-10-24 15:41:50|109658.1|109633.1|109657.3|109632.3|109662.6|109637.6|109655.1|109630.1|37
1729784520000|2024-10-24 15:42:00|109656.7|109631.7|109658.9|109633.9|109661.3|109636.3|109656.6|109631.6|19
1729784530000|2024-10-24 15:42:10|109658.5|109633.5|109661.4|109636.4|109661.4|109636.4|109654.7|109629.7|28
1729784540000|2024-10-24 15:42:20|109660.5|109635.5|109659.7|109634.7|109662.3|109637.3|109657.2|109632.2|44
1729784550000|2024-10-24 15:42:30|109656.2|109631.2|109658.2|109633.2|109659.8|109634.8|109656.2|109631.2|32
1729784560000|2024-10-24 15:42:40|109659.3|109634.3|109660.2|109635.2|109663.3|109638.3|109658.2|109633.2|23
1729784570000|2024-10-24 15:42:50|109661.5|109636.5|109660.1|109635.1|109662.8|109637.8|109656.8|109631.8|46
1729784580000|2024-10-24 15:43:00|109660.6|109635.6|109658.9|109633.9|109661.6|109636.6|109656.8|109631.8|33
1729784590000|2024-10-24 15:43:10|109659.5|109634.5|109651.7|109626.7|109659.9|109634.9|109647.6|109622.6|28
1729784600000|2024-10-24 15:43:20|109653.2|109628.2|109652.6|109627.6|109654.8|109629.8|109651.7|109626.7|16
1729784610000|2024-10-24 15:43:30|109651|109626|109646.9|109621.9|109659.8|109634.8|109646.9|109621.9|28
1729784620000|2024-10-24 15:43:40|109646.3|109621.3|109647.6|109622.6|109648.8|109623.8|109644.5|109619.5|25
1729784630000|2024-10-24 15:43:50|109647.7|109622.7|109648|109623|109651|109626|109645.9|109620.9|25
1729784640000|2024-10-24 15:44:00|109645.9|109620.9|109643.8|109618.8|109645.9|109620.9|109643.5|109618.5|17
1729784650000|2024-10-24 15:44:10|109643.3|109618.3|109647.4|109622.4|109647.4|109622.4|109641.8|109616.8|21
1729784660000|2024-10-24 15:44:20|109647.5|109622.5|109660.1|109635.1|109660.1|109635.1|109647.5|109622.5|24
1729784670000|2024-10-24 15:44:30|109660.2|109635.2|109660.6|109635.6|109661.2|109636.2|109659.6|109634.6|8
1729784680000|2024-10-24 15:44:40|109661.1|109636.1|109657.9|109632.9|109661.1|109636.1|109655.9|109630.9|32
1729784690000|2024-10-24 15:44:50|109659.5|109634.5|109658.6|109633.6|109661.1|109636.1|109656.8|109631.8|29
1729784700000|2024-10-24 15:45:00|109658.2|109633.2|109646.6|109621.6|109658.2|109633.2|109646.6|109621.6|42
1729784710000|2024-10-24 15:45:10|109646.8|109621.8|109609.3|109584.3|109650.1|109625.1|109608.6|109583.6|56
1729784720000|2024-10-24 15:45:20|109607.2|109582.2|109610.1|109585.1|109610.3|109585.3|109606.6|109581.6|33
1729784730000|2024-10-24 15:45:30|109610.4|109585.4|109612.2|109587.2|109612.2|109587.2|109606.7|109581.7|14
1729784740000|2024-10-24 15:45:40|109613.5|109588.5|109612|109587|109619.5|109594.5|109612|109587|23
1729784750000|2024-10-24 15:45:50|109613.9|109588.9|109605.9|109580.9|109617.9|109592.9|109605.9|109580.9|32
1729784760000|2024-10-24 15:46:00|109608.1|109583.1|109605.5|109580.5|109611.1|109586.1|109603.7|109578.7|29
1729784770000|2024-10-24 15:46:10|109604.2|109579.2|109596|109571|109605.1|109580.1|109592.3|109567.3|31
1729784780000|2024-10-24 15:46:20|109594.7|109569.7|109598.8|109573.8|109601.4|109576.4|109594|109569|26
1729784790000|2024-10-24 15:46:30|109598.9|109573.9|109605.1|109580.1|109605.1|109580.1|109598.9|109573.9|23
1729784800000|2024-10-24 15:46:40|109604.7|109579.7|109601|109576|109608.5|109583.5|109601|109576|19
1729784810000|2024-10-24 15:46:50|109600|109575|109599.6|109574.6|109601.3|109576.3|109597.4|109572.4|13
1729784820000|2024-10-24 15:47:00|109599.5|109574.5|109601.2|109576.2|109606.3|109581.3|109599.1|109574.1|25
1729784830000|2024-10-24 15:47:10|109601.6|109576.6|109602.2|109577.2|109602.2|109577.2|109600.2|109575.2|24
1729784840000|2024-10-24 15:47:20|109602.1|109577.1|109605.9|109580.9|109610.5|109585.5|109602.1|109577.1|25
1729784850000|2024-10-24 15:47:30|109605|109580|109608.1|109583.1|109611.7|109586.7|109603.6|109578.6|30
1729784860000|2024-10-24 15:47:40|109607.8|109582.8|109615.4|109590.4|109616.2|109591.2|109607.8|109582.8|41
1729784870000|2024-10-24 15:47:50|109610.2|109585.2|109611.8|109586.8|109615.8|109590.8|109610.1|109585.1|30
1729784880000|2024-10-24 15:48:00|109612.5|109587.5|109615.4|109590.4|109615.4|109590.4|109607.7|109582.7|21
1729784890000|2024-10-24 15:48:10|109615.6|109590.6|109608.7|109583.7|109624.3|109590.6|109607.4|109567.8|33
1729784900000|2024-10-24 15:48:20|109609.9|109584.9|109611.5|109586.5|109612.5|109587.5|109607.1|109582.1|30
1729784910000|2024-10-24 15:48:30|109613.2|109588.2|109614.2|109589.2|109614.9|109589.9|109607.1|109582.1|32
1729784920000|2024-10-24 15:48:40|109613.9|109588.9|109614.1|109589.1|109616.6|109591.6|109613.2|109588.2|27
1729784930000|2024-10-24 15:48:50|109613.4|109588.4|109613.9|109588.9|109615.2|109590.2|109611.7|109586.7|30
1729784940000|2024-10-24 15:49:00|109614.8|109589.8|109615.9|109590.9|109617.7|109592.7|109613.4|109588.4|21
1729784950000|2024-10-24 15:49:10|109615.8|109590.8|109617.1|109592.1|109617.8|109592.8|109614.8|109589.8|28
1729784960000|2024-10-24 15:49:20|109615.3|109590.3|109631.1|109606.1|109631.9|109606.9|109615.3|109590.3|61
1729784970000|2024-10-24 15:49:30|109630.6|109605.6|109644|109619|109645.3|109620.3|109629.9|109604.9|52
1729784980000|2024-10-24 15:49:40|109643.1|109618.1|109644.6|109619.6|109644.8|109619.8|109640.9|109615.9|42
1729784990000|2024-10-24 15:49:50|109644.7|109619.7|109645.3|109620.3|109647|109622|109643.3|109618.3|47
1729785000000|2024-10-24 15:50:00|109646.2|109621.2|109646.9|109621.9|109651.7|109626.7|109646.2|109621.2|23
1729785010000|2024-10-24 15:50:10|109646.3|109621.3|109647.2|109622.2|109648.5|109623.5|109645|109620|27
1729785020000|2024-10-24 15:50:20|109648.5|109623.5|109647.8|109622.8|109648.5|109623.5|109644.7|109619.7|33
1729785030000|2024-10-24 15:50:30|109647.2|109622.2|109645.7|109620.7|109648|109623|109644.1|109619.1|23
1729785040000|2024-10-24 15:50:40|109644.1|109619.1|109649.5|109624.5|109651.3|109626.3|109644.1|109619.1|27
1729785050000|2024-10-24 15:50:50|109648.7|109623.7|109649.9|109624.9|109652.8|109627.8|109648.7|109623.7|45
1729785060000|2024-10-24 15:51:00|109648.8|109623.8|109653.4|109628.4|109657.6|109632.6|109648.3|109623.3|38
1729785070000|2024-10-24 15:51:10|109653.1|109628.1|109653.3|109628.3|109653.3|109628.3|109644.3|109619.3|34
1729785080000|2024-10-24 15:51:20|109651.8|109626.8|109672|109647|109672|109647|109651.8|109626.8|29
1729785090000|2024-10-24 15:51:30|109671.9|109646.9|109672.4|109647.4|109672.7|109647.7|109668.7|109643.7|19
1729785100000|2024-10-24 15:51:40|109673|109648|109675.9|109650.9|109679.4|109654.4|109673|109648|31
1729785110000|2024-10-24 15:51:50|109674.5|109649.5|109672.8|109647.8|109677.3|109652.3|109672.7|109647.7|27
1729785120000|2024-10-24 15:52:00|109672.9|109647.9|109673.8|109648.8|109674.4|109649.4|109668.5|109643.5|40
1729785130000|2024-10-24 15:52:10|109672.3|109647.3|109667.2|109642.2|109672.3|109647.3|109664.8|109639.8|29
1729785140000|2024-10-24 15:52:20|109667.5|109642.5|109664.7|109639.7|109667.5|109642.5|109664|109639|31
1729785150000|2024-10-24 15:52:30|109665.6|109640.6|109669|109644|109670.4|109645.4|109665.6|109640.6|18
1729785160000|2024-10-24 15:52:40|109669.4|109644.4|109675|109650|109676.7|109651.7|109669.4|109644.4|19
1729785170000|2024-10-24 15:52:50|109673.4|109648.4|109679.1|109654.1|109680|109655|109663.8|109638.8|43
1729785180000|2024-10-24 15:53:00|109678|109653|109682.8|109657.8|109682.8|109657.8|109677.4|109652.4|25
1729785190000|2024-10-24 15:53:10|109682.9|109657.9|109681.2|109656.2|109687|109662|109681.2|109656.2|26
1729785200000|2024-10-24 15:53:20|109680.8|109655.8|109686.3|109661.3|109689.5|109664.5|109678.2|109653.2|40
1729785210000|2024-10-24 15:53:30|109684.3|109659.3|109675|109650|109684.3|109659.3|109673.1|109648.1|28
1729785220000|2024-10-24 15:53:40|109676.4|109651.4|109672.5|109647.5|109676.9|109651.9|109672.2|109647.2|13
1729785230000|2024-10-24 15:53:50|109673.7|109648.7|109675.1|109650.1|109675.6|109650.6|109673.7|109648.7|3
1729785240000|2024-10-24 15:54:00|109675.3|109650.3|109671|109646|109675.6|109650.6|109668.9|109643.9|27
1729785250000|2024-10-24 15:54:10|109668.4|109643.4|109663.1|109638.1|109671.5|109646.5|109663.1|109638.1|30
1729785260000|2024-10-24 15:54:20|109662.7|109637.7|109659.1|109634.1|109667.3|109642.3|109657.4|109632.4|33
1729785270000|2024-10-24 15:54:30|109659.5|109634.5|109660.9|109635.9|109661.5|109636.5|109657.4|109632.4|25
1729785280000|2024-10-24 15:54:40|109662.2|109637.2|109658.3|109633.3|109662.2|109637.2|109656.8|109631.8|17
1729785290000|2024-10-24 15:54:50|109658.4|109633.4|109644.2|109619.2|109658.4|109633.4|109644.2|109619.2|16
1729785300000|2024-10-24 15:55:00|109642.8|109617.8|109625.9|109600.9|109642.8|109617.8|109625.9|109600.9|46
1729785310000|2024-10-24 15:55:10|109625.6|109600.6|109630.5|109605.5|109633.8|109608.8|109624.7|109599.7|45
1729785320000|2024-10-24 15:55:20|109629.7|109604.7|109626|109601|109629.7|109604.7|109625.2|109600.2|35
1729785330000|2024-10-24 15:55:30|109626.4|109601.4|109621.1|109596.1|109626.5|109601.5|109617.4|109592.4|39
1729785340000|2024-10-24 15:55:40|109621.7|109596.7|109615.4|109590.4|109621.7|109596.7|109614.3|109589.3|36
1729785350000|2024-10-24 15:55:50|109617.1|109592.1|109615.6|109590.6|109617.3|109592.3|109614.6|109589.6|24
1729785360000|2024-10-24 15:56:00|109616.1|109591.1|109631.4|109606.4|109635.8|109610.8|109616.1|109591.1|47
1729785370000|2024-10-24 15:56:10|109631.7|109606.7|109633.7|109608.7|109636.7|109611.7|109630.4|109605.4|38
1729785380000|2024-10-24 15:56:20|109633.4|109608.4|109627.7|109602.7|109634.2|109609.2|109627|109602|32
1729785390000|2024-10-24 15:56:30|109628.3|109603.3|109613.7|109588.7|109628.5|109603.5|109613.7|109588.7|32
1729785400000|2024-10-24 15:56:40|109613.6|109588.6|109607.9|109582.9|109614.6|109589.6|109607.9|109582.9|32
1729785410000|2024-10-24 15:56:50|109608|109583|109608.2|109583.2|109608.6|109583.6|109607.2|109582.2|40
1729785420000|2024-10-24 15:57:00|109608.5|109583.5|109610.7|109585.7|109613.5|109588.5|109600.1|109575.1|33
1729785430000|2024-10-24 15:57:10|109610.8|109585.8|109602.6|109577.6|109610.8|109585.8|109602.6|109577.6|36
1729785440000|2024-10-24 15:57:20|109602.1|109577.1|109605.2|109580.2|109606.2|109581.2|109598.2|109573.2|43
1729785450000|2024-10-24 15:57:30|109605.5|109580.5|109605.8|109580.8|109608.7|109583.7|109603.7|109578.7|48
1729785460000|2024-10-24 15:57:40|109605.9|109580.9|109585.1|109560.1|109606.4|109581.4|109584.3|109559.3|41
1729785470000|2024-10-24 15:57:50|109585.7|109560.7|109599|109574|109599.2|109574.2|109583.1|109558.1|34
1729785480000|2024-10-24 15:58:00|109599.2|109574.2|109597.7|109572.7|109600.8|109575.8|109596.1|109571.1|24
1729785490000|2024-10-24 15:58:10|109598.1|109573.1|109594.4|109569.4|109599|109574|109593.5|109568.5|19
1729785500000|2024-10-24 15:58:20|109594.3|109569.3|109595.7|109570.7|109596.8|109571.8|109593.9|109568.9|19
1729785510000|2024-10-24 15:58:30|109596.5|109571.5|109598.1|109573.1|109598.1|109573.1|109595.7|109570.7|19
1729785520000|2024-10-24 15:58:40|109599.4|109574.4|109598.4|109573.4|109600.6|109575.6|109598.3|109573.3|20
1729785530000|2024-10-24 15:58:50|109599.6|109574.6|109598.2|109573.2|109600.4|109575.4|109597.8|109572.8|12
1729785540000|2024-10-24 15:59:00|109598.4|109573.4|109597.8|109572.8|109602.2|109577.2|109596.8|109571.8|34
1729785550000|2024-10-24 15:59:10|109598|109573|109602.5|109577.5|109603.7|109578.7|109597.2|109572.2|24
1729785560000|2024-10-24 15:59:20|109601.7|109576.7|109603.9|109578.9|109603.9|109578.9|109600.9|109575.9|16
1729785570000|2024-10-24 15:59:30|109606.2|109581.2|109604.5|109579.5|109606.4|109581.4|109604.5|109579.5|10
1729785580000|2024-10-24 15:59:40|109604.1|109579.1|109606.4|109581.4|109607.4|109582.4|109604.1|109579.1|15
1729785590000|2024-10-24 15:59:50|109606.3|109581.3|109605.8|109580.8|109606.3|109581.3|109603.4|109578.4|20
1729785600000|2024-10-24 16:00:00|109619.2|109594.2|109618.4|109593.4|109629.9|109604.9|109618.4|109593.4|47
1729785610000|2024-10-24 16:00:10|109619.4|109594.4|109616.8|109591.8|109622.7|109597.7|109614.7|109589.7|36
1729785620000|2024-10-24 16:00:20|109616.4|109591.4|109626.2|109601.2|109628.4|109603.4|109616.4|109591.4|25
1729785630000|2024-10-24 16:00:30|109627.1|109602.1|109626|109601|109631|109606|109623.6|109598.6|27
1729785640000|2024-10-24 16:00:40|109625.5|109600.5|109620.4|109595.4|109628.1|109603.1|109615.9|109590.9|44
1729785650000|2024-10-24 16:00:50|109621.8|109596.8|109629.3|109604.3|109629.3|109604.3|109621.4|109596.4|34
1729785660000|2024-10-24 16:01:00|109629.1|109604.1|109627.3|109602.3|109630.5|109605.5|109625.3|109600.3|26
1729785670000|2024-10-24 16:01:10|109626.9|109601.9|109631.1|109606.1|109631.6|109606.6|109619.3|109594.3|31
1729785680000|2024-10-24 16:01:20|109631.7|109606.7|109635.6|109610.6|109636.3|109611.3|109629.2|109604.2|24
1729785690000|2024-10-24 16:01:30|109637.8|109612.8|109639.4|109614.4|109639.4|109614.4|109634.7|109609.7|42
1729785700000|2024-10-24 16:01:40|109639.9|109614.9|109639.7|109614.7|109641.1|109616.1|109635.8|109610.8|20
1729785710000|2024-10-24 16:01:50|109639.3|109614.3|109637.2|109612.2|109640|109615|109635.6|109610.6|22
1729785720000|2024-10-24 16:02:00|109637.1|109612.1|109626.1|109601.1|109637.1|109612.1|109625.6|109600.6|26
1729785730000|2024-10-24 16:02:10|109626.6|109601.6|109629.7|109604.7|109629.7|109604.7|109625|109600|34
1729785740000|2024-10-24 16:02:20|109629.2|109604.2|109647.3|109622.3|109648.6|109623.6|109629.2|109604.2|28
1729785750000|2024-10-24 16:02:30|109647.9|109622.9|109655.1|109630.1|109655.1|109630.1|109647.9|109622.9|27
1729785760000|2024-10-24 16:02:40|109657.5|109632.5|109663.8|109638.8|109663.9|109638.9|109656.8|109631.8|19
1729785770000|2024-10-24 16:02:50|109664.5|109639.5|109669.1|109644.1|109669.5|109644.5|109663.8|109638.8|23
1729785780000|2024-10-24 16:03:00|109669.7|109644.7|109671.1|109646.1|109671.1|109646.1|109669.7|109644.7|7
1729785790000|2024-10-24 16:03:10|109670.4|109645.4|109663.5|109638.5|109670.4|109645.4|109663.5|109638.5|19
1729785800000|2024-10-24 16:03:20|109663.7|109638.7|109659.7|109634.7|109665|109640|109659.7|109634.7|13
1729785810000|2024-10-24 16:03:30|109659.5|109634.5|109649.2|109624.2|109659.5|109634.5|109649.1|109624.1|14
1729785820000|2024-10-24 16:03:40|109648.7|109623.7|109654.4|109629.4|109655.2|109630.2|109648.7|109623.7|28
1729785830000|2024-10-24 16:03:50|109654.7|109629.7|109658.7|109633.7|109658.7|109633.7|109654.3|109629.3|15
1729785840000|2024-10-24 16:04:00|109660.2|109635.2|109655.9|109630.9|109660.2|109635.2|109655.9|109630.9|20
1729785850000|2024-10-24 16:04:10|109655.8|109630.8|109653.1|109603.1|109656.6|109630.8|109641.9|109602.8|30
1729785860000|2024-10-24 16:04:20|109653|109603|109657.2|109607.2|109659.7|109609.7|109653|109603|17
1729785870000|2024-10-24 16:04:30|109657|109607|109651|109626|109657.4|109628.3|109651|109606.1|17
1729785880000|2024-10-24 16:04:40|109650.8|109625.8|109644.4|109619.4|109650.8|109625.8|109644.4|109619.4|8
1729785890000|2024-10-24 16:04:50|109644.7|109619.7|109659.5|109634.5|109659.5|109634.5|109644.4|109619.4|16
1729785900000|2024-10-24 16:05:00|109659.9|109634.9|109661.9|109636.9|109661.9|109636.9|109659.5|109634.5|13
1729785910000|2024-10-24 16:05:10|109661.1|109636.1|109661.4|109636.4|109661.4|109636.4|109660.9|109635.9|4
1729785920000|2024-10-24 16:05:20|109661|109636|109661.4|109636.4|109661.4|109636.4|109661|109636|2
1729785930000|2024-10-24 16:05:30|109662.1|109637.1|109657.8|109632.8|109662.5|109637.5|109657.7|109632.7|12
1729785940000|2024-10-24 16:05:40|109657.1|109632.1|109657.7|109632.7|109657.7|109632.7|109650.9|109625.9|23
1729785950000|2024-10-24 16:05:50|109657.1|109632.1|109657.7|109632.7|109657.7|109632.7|109653.4|109628.4|26
1729785960000|2024-10-24 16:06:00|109658.2|109633.2|109653.7|109628.7|109661.1|109636.1|109653.3|109628.3|27
1729785970000|2024-10-24 16:06:10|109654.2|109629.2|109658.2|109633.2|109658.7|109633.7|109653.7|109628.7|19
1729785980000|2024-10-24 16:06:20|109659.2|109634.2|109665.2|109640.2|109665.2|109640.2|109659.2|109634.2|15
1729785990000|2024-10-24 16:06:30|109665.8|109640.8|109670.1|109645.1|109670.8|109645.8|109664.8|109639.8|22
1729786000000|2024-10-24 16:06:40|109669.8|109644.8|109672.2|109647.2|109673.4|109648.4|109669.8|109644.8|12
1729786010000|2024-10-24 16:06:50|109672.3|109647.3|109672.4|109647.4|109672.4|109647.4|109672.3|109647.3|2
1729786020000|2024-10-24 16:07:00|109671.9|109646.9|109670.5|109645.5|109672.4|109647.4|109668.3|109643.3|14
1729786030000|2024-10-24 16:07:10|109670.9|109645.9|109667.9|109642.9|109671.1|109646.1|109667.9|109642.9|28
1729786040000|2024-10-24 16:07:20|109667.3|109642.3|109665.9|109640.9|109667.4|109642.4|109665.6|109640.6|15
1729786050000|2024-10-24 16:07:30|109666.3|109641.3|109664.3|109639.3|109667.5|109642.5|109664.3|109639.3|11
1729786060000|2024-10-24 16:07:40|109664.4|109639.4|109668.8|109643.8|109670.7|109645.7|109664.4|109639.4|35
1729786070000|2024-10-24 16:07:50|109667.2|109642.2|109647.7|109622.7|109670.5|109645.5|109647.7|109622.7|48
1729786080000|2024-10-24 16:08:00|109648.2|109623.2|109649.4|109624.4|109652.9|109627.9|109648.2|109623.2|35
1729786090000|2024-10-24 16:08:10|109650|109625|109653.2|109628.2|109654.8|109629.8|109647.6|109622.6|26
1729786100000|2024-10-24 16:08:20|109654.3|109629.3|109656.7|109631.7|109658.7|109633.7|109651.2|109626.2|23
1729786110000|2024-10-24 16:08:30|109656.4|109631.4|109654.1|109629.1|109658.4|109633.4|109654.1|109629.1|21
1729786120000|2024-10-24 16:08:40|109654.7|109629.7|109656.1|109631.1|109658.7|109633.7|109654.7|109629.7|22
1729786130000|2024-10-24 16:08:50|109656.5|109631.5|109672.5|109647.5|109672.8|109647.8|109656.5|109631.5|44
1729786140000|2024-10-24 16:09:00|109672.7|109647.7|109679|109654|109680.6|109655.6|109672.7|109647.7|46
1729786150000|2024-10-24 16:09:10|109678.9|109653.9|109683.5|109658.5|109683.5|109658.5|109678.9|109653.9|27
1729786160000|2024-10-24 16:09:20|109682.7|109657.7|109687.6|109662.6|109688.2|109663.2|109682.7|109657.7|27
1729786170000|2024-10-24 16:09:30|109687|109662|109680.4|109655.4|109687.6|109662.6|109679.7|109654.7|27
1729786180000|2024-10-24 16:09:40|109680.8|109655.8|109679.3|109654.3|109680.8|109655.8|109677.4|109652.4|30
1729786190000|2024-10-24 16:09:50|109678.6|109653.6|109674.7|109649.7|109678.8|109653.8|109672.1|109647.1|31
1729786200000|2024-10-24 16:10:00|109672.7|109647.7|109672|109647|109676.2|109651.2|109665.7|109640.7|31
1729786210000|2024-10-24 16:10:10|109672.3|109647.3|109674.7|109649.7|109674.7|109649.7|109672.3|109647.3|20
1729786220000|2024-10-24 16:10:20|109675|109650|109678.1|109653.1|109679.6|109654.6|109672.9|109647.9|32
1729786230000|2024-10-24 16:10:30|109678.9|109653.9|109678.6|109653.6|109678.9|109653.9|109677|109652|26
1729786240000|2024-10-24 16:10:40|109679.2|109654.2|109669.7|109644.7|109679.2|109654.2|109669.4|109644.4|35
1729786250000|2024-10-24 16:10:50|109670.6|109645.6|109667.3|109642.3|109670.8|109645.8|109666.6|109641.6|32
1729786260000|2024-10-24 16:11:00|109667.2|109642.2|109671.6|109646.6|109672.1|109647.1|109664|109639|35
1729786270000|2024-10-24 16:11:10|109671.4|109646.4|109673.3|109648.3|109673.7|109648.7|109670.7|109645.7|30
1729786280000|2024-10-24 16:11:20|109672.9|109647.9|109679.4|109654.4|109680.9|109655.9|109671.9|109646.9|39
1729786290000|2024-10-24 16:11:30|109677.9|109652.9|109689.1|109664.1|109689.1|109664.1|109675.6|109650.6|32
1729786300000|2024-10-24 16:11:40|109688.5|109663.5|109689.8|109664.8|109689.8|109664.8|109685.7|109660.7|14
1729786310000|2024-10-24 16:11:50|109689.9|109664.9|109691.9|109666.9|109693|109668|109689.1|109664.1|22
1729786320000|2024-10-24 16:12:00|109692.2|109667.2|109692.5|109667.5|109692.5|109667.5|109691.4|109666.4|9
1729786330000|2024-10-24 16:12:10|109692.1|109667.1|109688.3|109663.3|109692.1|109667.1|109687.1|109662.1|23
1729786340000|2024-10-24 16:12:20|109687.4|109662.4|109687.8|109662.8|109688.5|109663.5|109684.9|109659.9|36
1729786350000|2024-10-24 16:12:30|109687.1|109662.1|109681.7|109656.7|109688.2|109663.2|109681.1|109656.1|26
1729786360000|2024-10-24 16:12:40|109682.6|109657.6|109674.5|109649.5|109682.6|109657.6|109674.5|109649.5|23
1729786370000|2024-10-24 16:12:50|109674.2|109649.2|109672|109647|109674.5|109649.5|109670|109645|27
1729786380000|2024-10-24 16:13:00|109672.9|109647.9|109674.6|109649.6|109674.6|109649.6|109669.8|109644.8|43
1729786390000|2024-10-24 16:13:10|109674.1|109649.1|109674.1|109649.1|109674.8|109649.8|109672.4|109647.4|36
1729786400000|2024-10-24 16:13:20|109674.6|109649.6|109678.8|109653.8|109679.4|109654.4|109674.6|109649.6|40
1729786410000|2024-10-24 16:13:30|109678.7|109653.7|109682.3|109657.3|109684.5|109659.5|109678.6|109653.6|33
1729786420000|2024-10-24 16:13:40|109681.3|109656.3|109678.6|109653.6|109681.3|109656.3|109675.6|109650.6|39
1729786430000|2024-10-24 16:13:50|109679.2|109654.2|109680.7|109655.7|109680.7|109655.7|109675.3|109650.3|43
1729786440000|2024-10-24 16:14:00|109680.6|109655.6|109676.6|109651.6|109680.6|109655.6|109675.5|109650.5|47
1729786450000|2024-10-24 16:14:10|109677.6|109652.6|109673.2|109648.2|109678.1|109653.1|109673.2|109648.2|31
1729786460000|2024-10-24 16:14:20|109672.8|109647.8|109677.3|109652.3|109677.7|109652.7|109667.6|109642.6|38
1729786470000|2024-10-24 16:14:30|109677.7|109652.7|109673.8|109648.8|109677.8|109652.8|109673.7|109648.7|30
1729786480000|2024-10-24 16:14:40|109673.9|109648.9|109672.1|109647.1|109674|109649|109671|109646|39
1729786490000|2024-10-24 16:14:50|109672.5|109647.5|109674.8|109649.8|109677.9|109652.9|109672.3|109647.3|46
1729786500000|2024-10-24 16:15:00|109674.4|109649.4|109661.3|109636.3|109675.3|109650.3|109660.9|109635.9|43
1729786510000|2024-10-24 16:15:10|109663.6|109638.6|109665.4|109640.4|109666.2|109641.2|109662.6|109637.6|38
1729786520000|2024-10-24 16:15:20|109666.4|109641.4|109670.2|109645.2|109670.6|109645.6|109666.4|109641.4|18
1729786530000|2024-10-24 16:15:30|109670.7|109645.7|109674.7|109649.7|109674.7|109649.7|109668.9|109643.9|15
1729786540000|2024-10-24 16:15:40|109674.1|109649.1|109667.7|109642.7|109675|109650|109667|109642|26
1729786550000|2024-10-24 16:15:50|109668.4|109643.4|109670.1|109645.1|109670.7|109645.7|109667|109642|23
1729786560000|2024-10-24 16:16:00|109671|109646|109667.3|109642.3|109671.4|109646.4|109666.3|109641.3|24
1729786570000|2024-10-24 16:16:10|109667.6|109642.6|109669.1|109644.1|109671.1|109646.1|109666.4|109641.4|26
1729786580000|2024-10-24 16:16:20|109669|109644|109671.2|109646.2|109672.2|109647.2|109668.9|109643.9|15
1729786590000|2024-10-24 16:16:30|109672|109647|109671.4|109646.4|109675.2|109650.2|109670|109645|37
1729786600000|2024-10-24 16:16:40|109671.8|109646.8|109672.6|109647.6|109672.6|109647.6|109667.9|109642.9|19
1729786610000|2024-10-24 16:16:50|109672.9|109647.9|109671.6|109646.6|109672.9|109647.9|109671.1|109646.1|27
1729786620000|2024-10-24 16:17:00|109671.5|109646.5|109672.7|109647.7|109673.8|109648.8|109669.8|109644.8|30
1729786630000|2024-10-24 16:17:10|109673|109648|109673|109648|109673|109648|109672.1|109647.1|15
1729786640000|2024-10-24 16:17:20|109672.7|109647.7|109668.1|109643.1|109673|109648|109666|109641|19
1729786650000|2024-10-24 16:17:30|109667|109642|109668|109643|109669.2|109644.2|109661.1|109636.1|39
1729786660000|2024-10-24 16:17:40|109668.9|109643.9|109669.6|109644.6|109670.8|109645.8|109666.9|109641.9|21
1729786670000|2024-10-24 16:17:50|109667.6|109642.6|109665.3|109640.3|109668.3|109643.3|109665.3|109640.3|9
1729786680000|2024-10-24 16:18:00|109667|109642|109666.2|109641.2|109670|109645|109663.2|109638.2|39
1729786690000|2024-10-24 16:18:10|109666.4|109641.4|109663.4|109638.4|109666.4|109641.4|109663.4|109638.4|11
1729786700000|2024-10-24 16:18:20|109664.6|109639.6|109659.3|109634.3|109664.6|109639.6|109655.5|109630.5|20
1729786710000|2024-10-24 16:18:30|109658.7|109633.7|109656.7|109631.7|109658.8|109633.8|109656.4|109631.4|18
1729786720000|2024-10-24 16:18:40|109656.6|109631.6|109658.9|109633.9|109659.2|109634.2|109656.6|109631.6|15
1729786730000|2024-10-24 16:18:50|109658.1|109633.1|109654|109629|109659|109634|109652.8|109627.8|22
1729786740000|2024-10-24 16:19:00|109652.9|109627.9|109654|109629|109660.9|109635.9|109651.4|109626.4|39
1729786750000|2024-10-24 16:19:10|109653.9|109628.9|109656.7|109631.7|109658.4|109633.4|109651.4|109626.4|40
1729786760000|2024-10-24 16:19:20|109654|109629|109652|109627|109654.1|109629.1|109651.3|109626.3|26
1729786770000|2024-10-24 16:19:30|109654.1|109629.1|109652.2|109627.2|109655.2|109630.2|109649.5|109624.5|32
1729786780000|2024-10-24 16:19:40|109652|109627|109654.3|109629.3|109656.6|109631.6|109651.1|109626.1|38
1729786790000|2024-10-24 16:19:50|109655.2|109630.2|109654.6|109629.6|109656.4|109631.4|109653.7|109628.7|17
1729786800000|2024-10-24 16:20:00|109654.1|109629.1|109656.7|109631.7|109659.6|109634.6|109653.5|109628.5|16
1729786810000|2024-10-24 16:20:10|109656.3|109631.3|109652.7|109627.7|109656.3|109631.3|109651|109626|15
1729786820000|2024-10-24 16:20:20|109652.4|109627.4|109652.8|109627.8|109653.1|109628.1|109645.8|109620.8|24
1729786830000|2024-10-24 16:20:30|109652.9|109627.9|109654.9|109629.9|109654.9|109629.9|109652.8|109627.8|10
1729786840000|2024-10-24 16:20:40|109655.1|109630.1|109661.5|109636.5|109663.3|109638.3|109655.1|109630.1|27
1729786850000|2024-10-24 16:20:50|109662|109637|109666|109641|109666|109641|109662|109637|13
1729786860000|2024-10-24 16:21:00|109662.5|109637.5|109663.7|109638.7|109666.1|109641.1|109660.5|109635.5|23
1729786870000|2024-10-24 16:21:10|109663|109638|109662.6|109637.6|109663.7|109638.7|109661.4|109636.4|18
1729786880000|2024-10-24 16:21:20|109661.4|109636.4|109666.6|109641.6|109666.6|109641.6|109661.1|109636.1|27
1729786890000|2024-10-24 16:21:30|109666.8|109641.8|109661.7|109636.7|109667.1|109642.1|109660.5|109635.5|25
1729786900000|2024-10-24 16:21:40|109662.5|109637.5|109659.9|109634.9|109663.6|109638.6|109658.7|109633.7|24
1729786910000|2024-10-24 16:21:50|109660|109635|109655.9|109630.9|109661.4|109636.4|109655.9|109630.9|37
1729786920000|2024-10-24 16:22:00|109656.2|109631.2|109651.5|109626.5|109657|109632|109650.2|109625.2|34
1729786930000|2024-10-24 16:22:10|109651.1|109626.1|109650.5|109625.5|109652.3|109627.3|109649.2|109624.2|24
1729786940000|2024-10-24 16:22:20|109650.7|109625.7|109649.9|109624.9|109650.7|109625.7|109648|109623|13
1729786950000|2024-10-24 16:22:30|109650|109625|109652.1|109627.1|109652.1|109627.1|109649.7|109624.7|16
1729786960000|2024-10-24 16:22:40|109655|109630|109659.1|109634.1|109659.7|109634.7|109654.5|109629.5|15
1729786970000|2024-10-24 16:22:50|109658.7|109633.7|109661.9|109636.9|109661.9|109636.9|109657.5|109632.5|11
1729786980000|2024-10-24 16:23:00|109660.7|109635.7|109659|109634|109665.3|109640.3|109659|109634|38
1729786990000|2024-10-24 16:23:10|109659.8|109634.8|109667.2|109642.2|109667.9|109642.9|109659.3|109634.3|44
1729787000000|2024-10-24 16:23:20|109668.1|109643.1|109665.8|109640.8|109668.1|109643.1|109664|109639|10
1729787010000|2024-10-24 16:23:30|109665.5|109640.5|109655.4|109630.4|109665.5|109640.5|109654.3|109629.3|20
1729787020000|2024-10-24 16:23:40|109654.8|109629.8|109654|109629|109655.6|109630.6|109654|109629|11
1729787030000|2024-10-24 16:23:50|109653.4|109628.4|109653.8|109628.8|109654.9|109629.9|109653.2|109628.2|9
1729787040000|2024-10-24 16:24:00|109653.4|109628.4|109652|109627|109654.3|109629.3|109650.7|109625.7|33
1729787050000|2024-10-24 16:24:10|109652.7|109627.7|109634.2|109609.2|109653|109628|109632.4|109607.4|49
1729787060000|2024-10-24 16:24:20|109633.7|109608.7|109632.9|109607.9|109634.9|109609.9|109629.7|109604.7|57
1729787070000|2024-10-24 16:24:30|109632|109607|109628.4|109603.4|109633.7|109608.7|109627.4|109602.4|58
1729787080000|2024-10-24 16:24:40|109628.3|109603.3|109630.4|109605.4|109631.3|109606.3|109627.5|109602.5|42
1729787090000|2024-10-24 16:24:50|109629.8|109604.8|109625.7|109600.7|109630.1|109605.1|109625.1|109600.1|23
1729787100000|2024-10-24 16:25:00|109625.5|109600.5|109627|109602|109629.8|109604.8|109625.5|109600.5|26
1729787110000|2024-10-24 16:25:10|109627.1|109602.1|109626.6|109601.6|109632.1|109607.1|109626.6|109601.6|30
1729787120000|2024-10-24 16:25:20|109625.3|109600.3|109626.1|109601.1|109627.9|109602.9|109622.7|109597.7|36
1729787130000|2024-10-24 16:25:30|109625.7|109600.7|109621.1|109596.1|109626.4|109601.4|109619|109594|41
1729787140000|2024-10-24 16:25:40|109623.7|109598.7|109632.5|109582.5|109634.8|109599.2|109622.7|109582.5|13
1729787150000|2024-10-24 16:25:50|109632.2|109582.2|109633.7|109583.7|109634|109584|109629.6|109579.6|14
1729787160000|2024-10-24 16:26:00|109633.2|109583.2|109621.8|109596.8|109633.4|109597.2|109621.8|109580.8|18
1729787170000|2024-10-24 16:26:10|109622.2|109597.2|109618.8|109593.8|109622.2|109597.2|109618.4|109593.4|17
1729787180000|2024-10-24 16:26:20|109619|109594|109620.3|109595.3|109624.8|109599.8|109618.9|109593.9|21
1729787190000|2024-10-24 16:26:30|109620|109595|109621.7|109596.7|109626.6|109601.6|109620|109595|19
1729787200000|2024-10-24 16:26:40|109621.9|109596.9|109631.4|109581.4|109631.9|109598.8|109617.8|109579.4|19
1729787210000|2024-10-24 16:26:50|109631.1|109581.1|109636.7|109586.7|109640.5|109590.5|109630.9|109580.9|27
1729787220000|2024-10-24 16:27:00|109634.5|109584.5|109636|109586|109638|109588|109631.7|109581.7|32
1729787230000|2024-10-24 16:27:10|109635.2|109585.2|109630.7|109580.7|109637.4|109587.4|109630|109580|38
1729787240000|2024-10-24 16:27:20|109630.4|109580.4|109614.9|109589.9|109630.4|109595.6|109614|109577.2|42
1729787250000|2024-10-24 16:27:30|109614.6|109589.6|109618.8|109593.8|109618.8|109593.8|109612.7|109587.7|30
1729787260000|2024-10-24 16:27:40|109617.5|109592.5|109617.9|109592.9|109618.4|109593.4|109612.5|109587.5|44
1729787270000|2024-10-24 16:27:50|109616|109591|109625.7|109600.7|109627|109602|109613.6|109588.6|32
1729787280000|2024-10-24 16:28:00|109626.5|109601.5|109618.6|109593.6|109627.6|109602.6|109618.6|109593.6|20
1729787290000|2024-10-24 16:28:10|109619|109594|109616.5|109591.5|109621.6|109596.6|109616|109591|39
1729787300000|2024-10-24 16:28:20|109616.7|109591.7|109612|109587|109616.7|109591.7|109611.2|109586.2|20
1729787310000|2024-10-24 16:28:30|109611.2|109586.2|109611.4|109586.4|109612.9|109587.9|109609.7|109584.7|17
1729787320000|2024-10-24 16:28:40|109611|109586|109615.8|109590.8|109617.5|109592.5|109611|109586|25
1729787330000|2024-10-24 16:28:50|109616.4|109591.4|109620.7|109595.7|109621.7|109596.7|109615.7|109590.7|17
1729787340000|2024-10-24 16:29:00|109620.6|109595.6|109638.6|109588.6|109640.3|109595.6|109620.6|109584.9|36
1729787350000|2024-10-24 16:29:10|109640|109590|109640.7|109590.7|109643|109593|109639.9|109589.9|18
1729787360000|2024-10-24 16:29:20|109640.9|109590.9|109636.9|109586.9|109640.9|109590.9|109636.9|109586.9|25
1729787370000|2024-10-24 16:29:30|109636|109586|109624|109599|109639.9|109601.5|109623.4|109586|20
1729787380000|2024-10-24 16:29:40|109623.7|109598.7|109626.9|109601.9|109627.3|109602.3|109623.5|109598.5|19
1729787390000|2024-10-24 16:29:50|109626.7|109601.7|109625|109600|109626.7|109601.7|109623|109598|27
1729787400000|2024-10-24 16:30:00|109626.5|109601.5|109624.2|109599.2|109629.4|109604.4|109623|109598|29
1729787410000|2024-10-24 16:30:10|109623.1|109598.1|109626.3|109601.3|109627.9|109602.9|109622.6|109597.6|24
1729787420000|2024-10-24 16:30:20|109626.5|109601.5|109621.6|109596.6|109627.5|109602.5|109620.9|109595.9|24
1729787430000|2024-10-24 16:30:30|109623.1|109598.1|109618.2|109593.2|109623.1|109598.1|109616.6|109591.6|33
1729787440000|2024-10-24 16:30:40|109620.2|109595.2|109612.3|109587.3|109620.2|109595.2|109612.1|109587.1|28
1729787450000|2024-10-24 16:30:50|109612.4|109587.4|109612|109587|109612.4|109587.4|109610.8|109585.8|16
1729787460000|2024-10-24 16:31:00|109612.2|109587.2|109629.2|109579.2|109630.1|109593.8|109612.2|109578|36
1729787470000|2024-10-24 16:31:10|109628.6|109578.6|109628.7|109578.7|109630.2|109580.2|109626.3|109576.3|31
1729787480000|2024-10-24 16:31:20|109629.4|109579.4|109612.1|109587.1|109629.4|109590.5|109611.5|109575.6|21
1729787490000|2024-10-24 16:31:30|109611.7|109586.7|109610.2|109585.2|109611.8|109586.8|109609.8|109584.8|20
1729787500000|2024-10-24 16:31:40|109611.4|109586.4|109613.6|109588.6|109617.4|109592.4|109610.4|109585.4|31
1729787510000|2024-10-24 16:31:50|109615.6|109590.6|109612|109587|109615.6|109590.6|109608.4|109583.4|45
1729787520000|2024-10-24 16:32:00|109611.4|109586.4|109610.2|109585.2|109613.8|109588.8|109607.7|109582.7|31
1729787530000|2024-10-24 16:32:10|109610.5|109585.5|109622.1|109597.1|109622.4|109597.4|109610.5|109585.5|33
1729787540000|2024-10-24 16:32:20|109622|109597|109620.8|109595.8|109623.6|109598.6|109617.7|109592.7|37
1729787550000|2024-10-24 16:32:30|109621.3|109596.3|109614.1|109589.1|109621.5|109596.5|109611|109586|27
1729787560000|2024-10-24 16:32:40|109613.8|109588.8|109612.7|109587.7|109614.4|109589.4|109609.6|109584.6|26
1729787570000|2024-10-24 16:32:50|109613.1|109588.1|109614.8|109589.8|109616.4|109591.4|109613.1|109588.1|17
1729787580000|2024-10-24 16:33:00|109613.7|109588.7|109621|109596|109621.3|109596.3|109613.7|109588.7|30
1729787590000|2024-10-24 16:33:10|109618.5|109593.5|109617.1|109592.1|109619.4|109594.4|109616.9|109591.9|16
1729787600000|2024-10-24 16:33:20|109617.6|109592.6|109618.7|109593.7|109620.3|109595.3|109617.3|109592.3|18
1729787610000|2024-10-24 16:33:30|109618.3|109593.3|109615.2|109590.2|109618.3|109593.3|109614.4|109589.4|11
1729787620000|2024-10-24 16:33:40|109614.5|109589.5|109616.8|109591.8|109621.8|109596.8|109614|109589|25
1729787630000|2024-10-24 16:33:50|109616.4|109591.4|109609.2|109584.2|109616.4|109591.4|109609.2|109584.2|18
1729787640000|2024-10-24 16:34:00|109609.5|109584.5|109607.6|109582.6|109609.5|109584.5|109607.2|109582.2|15
1729787650000|2024-10-24 16:34:10|109607.2|109582.2|109599.5|109574.5|109607.5|109582.5|109599.5|109574.5|18
1729787660000|2024-10-24 16:34:20|109598.9|109573.9|109600.3|109575.3|109601.8|109576.8|109596.2|109571.2|26
1729787670000|2024-10-24 16:34:30|109602.4|109577.4|109602.2|109577.2|109602.4|109577.4|109600.2|109575.2|7
1729787680000|2024-10-24 16:34:40|109602.3|109577.3|109605.1|109580.1|109605.1|109580.1|109602.3|109577.3|4
1729787690000|2024-10-24 16:34:50|109596.9|109571.9|109610.3|109560.3|109616|109571.9|109596.9|109558.6|19
1729787700000|2024-10-24 16:35:00|109610.1|109560.1|109607.9|109557.9|109616.2|109566.2|109604.8|109554.8|40
1729787710000|2024-10-24 16:35:10|109607.8|109557.8|109603.4|109553.4|109609.8|109559.8|109603.4|109553.4|32
1729787720000|2024-10-24 16:35:20|109605.7|109555.7|109608.3|109558.3|109608.3|109558.3|109602.4|109552.4|21
1729787730000|2024-10-24 16:35:30|109608.9|109558.9|109610.1|109560.1|109614.3|109564.3|109607|109557|34
1729787740000|2024-10-24 16:35:40|109610.4|109560.4|109626.8|109576.8|109628.8|109578.8|109607.4|109557.4|31
1729787750000|2024-10-24 16:35:50|109627.3|109577.3|109625.1|109575.1|109628.6|109578.6|109624.6|109574.6|33
1729787760000|2024-10-24 16:36:00|109625.2|109575.2|109621.6|109571.6|109625.2|109575.2|109620.8|109570.8|27
1729787770000|2024-10-24 16:36:10|109621.5|109571.5|109609.6|109584.6|109624.2|109585.2|109609.6|109570.9|22
1729787780000|2024-10-24 16:36:20|109609.5|109584.5|109611.2|109586.2|109612.4|109587.4|109608.1|109583.1|30
1729787790000|2024-10-24 16:36:30|109609.7|109584.7|109610.3|109585.3|109611.7|109586.7|109608.8|109583.8|20
1729787800000|2024-10-24 16:36:40|109610.4|109585.4|109622.1|109572.1|109623.5|109588|109609.3|109572.1|21
1729787810000|2024-10-24 16:36:50|109622.2|109572.2|109622.1|109572.1|109623.6|109573.6|109622.1|109572.1|9
1729787820000|2024-10-24 16:37:00|109621.8|109571.8|109621.4|109571.4|109622.8|109572.8|109619.9|109569.9|25
1729787830000|2024-10-24 16:37:10|109621.7|109571.7|109621.5|109571.5|109622.6|109572.6|109619.6|109569.6|18
1729787840000|2024-10-24 16:37:20|109620.3|109570.3|109628.3|109578.3|109628.8|109578.8|109620.3|109570.3|25
1729787850000|2024-10-24 16:37:30|109629.5|109579.5|109628.6|109578.6|109629.5|109579.5|109626.2|109576.2|21
1729787860000|2024-10-24 16:37:40|109628.5|109578.5|109629.2|109579.2|109629.3|109579.3|109628.5|109578.5|4
1729787870000|2024-10-24 16:37:50|109628.5|109578.5|109617|109592|109631.8|109597.2|109616.5|109578.5|23
1729787880000|2024-10-24 16:38:00|109615.9|109590.9|109634.7|109584.7|109635.3|109597.4|109614.6|109583.7|23
1729787890000|2024-10-24 16:38:10|109635.9|109585.9|109634.5|109584.5|109636.2|109586.2|109633.9|109583.9|35
1729787900000|2024-10-24 16:38:20|109634.4|109584.4|109635.6|109585.6|109637|109587|109633.9|109583.9|20
1729787910000|2024-10-24 16:38:30|109635.7|109585.7|109634|109584|109635.8|109585.8|109634|109584|14
1729787920000|2024-10-24 16:38:40|109634.5|109584.5|109634.9|109584.9|109635.7|109585.7|109634.5|109584.5|13
1729787930000|2024-10-24 16:38:50|109635.8|109585.8|109638.2|109588.2|109640.2|109590.2|109635.8|109585.8|21
1729787940000|2024-10-24 16:39:00|109638.7|109588.7|109638|109588|109641.7|109591.7|109638|109588|11
1729787950000|2024-10-24 16:39:10|109638.1|109588.1|109633.5|109583.5|109638.7|109588.7|109633.5|109583.5|10
1729787960000|2024-10-24 16:39:20|109633.7|109583.7|109633.1|109583.1|109633.8|109583.8|109632.6|109582.6|11
1729787970000|2024-10-24 16:39:30|109633|109583|109632.9|109582.9|109633|109583|109630.9|109580.9|16
1729787980000|2024-10-24 16:39:40|109633.5|109583.5|109634.9|109584.9|109636|109586|109633.5|109583.5|14
1729787990000|2024-10-24 16:39:50|109635.4|109585.4|109627.9|109577.9|109635.6|109585.6|109627.9|109577.9|19
1729788000000|2024-10-24 16:40:00|109628.1|109578.1|109628.1|109578.1|109628.5|109578.5|109627.7|109577.7|9
1729788010000|2024-10-24 16:40:10|109628.4|109578.4|109618.6|109593.6|109628.5|109595.7|109609.9|109573.2|19
1729788020000|2024-10-24 16:40:20|109618.9|109593.9|109609.4|109584.4|109618.9|109593.9|109608.4|109583.4|25
1729788030000|2024-10-24 16:40:30|109609.9|109584.9|109612.2|109587.2|109612.8|109587.8|109609.9|109584.9|17
1729788040000|2024-10-24 16:40:40|109611.6|109586.6|109613.4|109588.4|109613.7|109588.7|109611.1|109586.1|11
1729788050000|2024-10-24 16:40:50|109613.8|109588.8|109605.2|109580.2|109613.8|109588.8|109605.2|109580.2|11
1729788060000|2024-10-24 16:41:00|109605.1|109580.1|109614.2|109589.2|109618.2|109593.2|109605|109580|16
1729788070000|2024-10-24 16:41:10|109613.7|109588.7|109615.9|109590.9|109616.7|109591.7|109613.5|109588.5|19
1729788080000|2024-10-24 16:41:20|109615.8|109590.8|109615.3|109590.3|109615.8|109590.8|109613.9|109588.9|16
1729788090000|2024-10-24 16:41:30|109613.9|109588.9|109617.3|109592.3|109617.3|109592.3|109610.9|109585.9|24
1729788100000|2024-10-24 16:41:40|109617.6|109592.6|109616.4|109591.4|109618.8|109593.8|109616.4|109591.4|16
1729788110000|2024-10-24 16:41:50|109617.2|109592.2|109612.8|109587.8|109621.7|109596.7|109612.8|109587.8|27
1729788120000|2024-10-24 16:42:00|109612.5|109587.5|109611.7|109586.7|109615|109590|109610.9|109585.9|15
1729788130000|2024-10-24 16:42:10|109611.8|109586.8|109596.5|109571.5|109611.8|109586.8|109594.3|109569.3|9
1729788140000|2024-10-24 16:42:20|109596.1|109571.1|109592.4|109567.4|109596.2|109571.2|109591.2|109566.2|15
1729788150000|2024-10-24 16:42:30|109593.1|109568.1|109593.2|109568.2|109594.1|109569.1|109592.8|109567.8|13
1729788160000|2024-10-24 16:42:40|109592.4|109567.4|109610.7|109560.7|109610.7|109570.8|109592.4|109556.1|33
1729788170000|2024-10-24 16:42:50|109610.8|109560.8|109608.1|109558.1|109618.5|109568.5|109608.1|109558.1|48
1729788180000|2024-10-24 16:43:00|109607|109557|109608.8|109558.8|109610.9|109560.9|109606.3|109556.3|25
1729788190000|2024-10-24 16:43:10|109608.9|109558.9|109605.5|109555.5|109608.9|109558.9|109604.1|109554.1|21
1729788200000|2024-10-24 16:43:20|109605.6|109555.6|109609|109559|109611.2|109561.2|109605|109555|26
1729788210000|2024-10-24 16:43:30|109608.2|109558.2|109610.1|109560.1|109610.1|109560.1|109606.8|109556.8|25
1729788220000|2024-10-24 16:43:40|109611.6|109561.6|109610.6|109560.6|109611.6|109561.6|109607.9|109557.9|18
1729788230000|2024-10-24 16:43:50|109610.5|109560.5|109614.5|109564.5|109615.4|109565.4|109610.5|109560.5|20
1729788240000|2024-10-24 16:44:00|109614.6|109564.6|109603.6|109578.6|109621.2|109584|109603.5|109564.5|37
1729788250000|2024-10-24 16:44:10|109603.5|109578.5|109602.2|109577.2|109604.8|109579.8|109598.7|109573.7|36
1729788260000|2024-10-24 16:44:20|109602.4|109577.4|109603.8|109578.8|109606.6|109581.6|109602|109577|32
1729788270000|2024-10-24 16:44:30|109604.4|109579.4|109602.4|109577.4|109604.9|109579.9|109601|109576|15
1729788280000|2024-10-24 16:44:40|109602.3|109577.3|109603|109578|109604.2|109579.2|109601.5|109576.5|15
1729788290000|2024-10-24 16:44:50|109602.8|109577.8|109603.7|109578.7|109606.7|109581.7|109602.8|109577.8|15
1729788300000|2024-10-24 16:45:00|109603.9|109578.9|109602.1|109577.1|109604.4|109579.4|109602|109577|22
1729788310000|2024-10-24 16:45:10|109602.5|109577.5|109600.9|109575.9|109602.8|109577.8|109600.6|109575.6|16
1729788320000|2024-10-24 16:45:20|109601.1|109576.1|109602.1|109577.1|109602.2|109577.2|109596.6|109571.6|24
1729788330000|2024-10-24 16:45:30|109602.7|109577.7|109598.2|109573.2|109605.2|109580.2|109597.4|109572.4|24
1729788340000|2024-10-24 16:45:40|109597.6|109572.6|109598.7|109573.7|109598.7|109573.7|109596.7|109571.7|16
1729788350000|2024-10-24 16:45:50|109598|109573|109600.2|109575.2|109601.2|109576.2|109598|109573|21
1729788360000|2024-10-24 16:46:00|109600.5|109575.5|109602.3|109577.3|109602.9|109577.9|109600|109575|20
1729788370000|2024-10-24 16:46:10|109602|109577|109602.2|109577.2|109603.2|109578.2|109599.5|109574.5|15
1729788380000|2024-10-24 16:46:20|109600.9|109575.9|109597.6|109572.6|109601.5|109576.5|109597.6|109572.6|18
1729788390000|2024-10-24 16:46:30|109597.9|109572.9|109598.2|109573.2|109599.7|109574.7|109597.9|109572.9|8
1729788400000|2024-10-24 16:46:40|109597.3|109572.3|109598.3|109573.3|109600.8|109575.8|109597.3|109572.3|17
1729788410000|2024-10-24 16:46:50|109599.5|109574.5|109600.3|109575.3|109601.7|109576.7|109598.1|109573.1|34
1729788420000|2024-10-24 16:47:00|109600.9|109575.9|109601.2|109576.2|109602.3|109577.3|109600.4|109575.4|21
1729788430000|2024-10-24 16:47:10|109602.7|109577.7|109604.4|109579.4|109604.6|109579.6|109602.6|109577.6|20
1729788440000|2024-10-24 16:47:20|109603.3|109578.3|109599.6|109574.6|109603.9|109578.9|109598.3|109573.3|29
1729788450000|2024-10-24 16:47:30|109600.4|109575.4|109599.1|109574.1|109602.1|109577.1|109598.5|109573.5|18
1729788460000|2024-10-24 16:47:40|109599.8|109574.8|109600.5|109575.5|109601.2|109576.2|109599.4|109574.4|15
1729788470000|2024-10-24 16:47:50|109601.3|109576.3|109600.2|109575.2|109601.3|109576.3|109599|109574|25
1729788480000|2024-10-24 16:48:00|109600.5|109575.5|109609.1|109584.1|109610.5|109585.5|109599.4|109574.4|29
1729788490000|2024-10-24 16:48:10|109609.6|109584.6|109608.3|109583.3|109609.6|109584.6|109607.6|109582.6|7
1729788500000|2024-10-24 16:48:20|109608.4|109583.4|109606|109581|109608.7|109583.7|109604.8|109579.8|12
1729788510000|2024-10-24 16:48:30|109605.9|109580.9|109606.5|109581.5|109606.7|109581.7|109605.4|109580.4|7
1729788520000|2024-10-24 16:48:40|109606.3|109581.3|109601.6|109576.6|109607.5|109582.5|109600.7|109575.7|13
1729788530000|2024-10-24 16:48:50|109601|109576|109602.7|109577.7|109603.6|109578.6|109599.1|109574.1|25
1729788540000|2024-10-24 16:49:00|109602.9|109577.9|109603.4|109578.4|109603.4|109578.4|109602.2|109577.2|13
1729788550000|2024-10-24 16:49:10|109603.7|109578.7|109606.3|109581.3|109606.3|109581.3|109603.1|109578.1|10
1729788560000|2024-10-24 16:49:20|109605.3|109580.3|109605.8|109580.8|109606|109581|109604.8|109579.8|4
1729788570000|2024-10-24 16:49:30|109605.1|109580.1|109605.8|109580.8|109605.8|109580.8|109605.1|109580.1|3
1729788580000|2024-10-24 16:49:40|109605|109580|109602.8|109577.8|109605|109580|109600.7|109575.7|8
1729788590000|2024-10-24 16:49:50|109603.3|109578.3|109598.5|109573.5|109603.6|109578.6|109597.6|109572.6|21
1729788600000|2024-10-24 16:50:00|109598.2|109573.2|109598.6|109573.6|109598.6|109573.6|109597.2|109572.2|7
1729788610000|2024-10-24 16:50:10|109599.6|109574.6|109602|109577|109603.3|109578.3|109598.5|109573.5|14
1729788620000|2024-10-24 16:50:20|109601.5|109576.5|109600.3|109575.3|109602|109577|109600.3|109575.3|18
1729788630000|2024-10-24 16:50:30|109600.7|109575.7|109605.1|109580.1|109605.9|109580.9|109600.2|109575.2|22
1729788640000|2024-10-24 16:50:40|109606.9|109581.9|109602.6|109577.6|109607.8|109582.8|109602.6|109577.6|21
1729788650000|2024-10-24 16:50:50|109602.5|109577.5|109600.1|109575.1|109602.5|109577.5|109597.8|109572.8|9
1729788660000|2024-10-24 16:51:00|109601.9|109576.9|109607.6|109582.6|109609.7|109584.7|109601.9|109576.9|16
1729788670000|2024-10-24 16:51:10|109607.9|109582.9|109606.1|109581.1|109607.9|109582.9|109606.1|109581.1|19
1729788680000|2024-10-24 16:51:20|109606.2|109581.2|109606.3|109581.3|109606.3|109581.3|109606.2|109581.2|2
1729788690000|2024-10-24 16:51:30|109606|109581|109605.3|109580.3|109606|109581|109603.4|109578.4|14
1729788700000|2024-10-24 16:51:40|109605.5|109580.5|109602.5|109577.5|109605.5|109580.5|109602.1|109577.1|17
1729788710000|2024-10-24 16:51:50|109602|109577|109598.1|109573.1|109603.6|109578.6|109598|109573|22
1729788720000|2024-10-24 16:52:00|109598.2|109573.2|109597.1|109572.1|109598.2|109573.2|109597|109572|5
1729788730000|2024-10-24 16:52:10|109598.4|109573.4|109593.6|109568.6|109598.4|109573.4|109590|109565|15
1729788740000|2024-10-24 16:52:20|109593.4|109568.4|109592.3|109567.3|109593.8|109568.8|109591.7|109566.7|18
1729788750000|2024-10-24 16:52:30|109592.1|109567.1|109592.4|109567.4|109592.5|109567.5|109589.8|109564.8|19
1729788760000|2024-10-24 16:52:40|109592.3|109567.3|109588.6|109563.6|109592.8|109567.8|109588.2|109563.2|25
1729788770000|2024-10-24 16:52:50|109589.4|109564.4|109588.3|109563.3|109589.4|109564.4|109588.3|109563.3|5
1729788780000|2024-10-24 16:53:00|109588.4|109563.4|109590.4|109565.4|109590.4|109565.4|109585.6|109560.6|19
1729788790000|2024-10-24 16:53:10|109589.8|109564.8|109588.6|109563.6|109590.7|109565.7|109588.6|109563.6|19
1729788800000|2024-10-24 16:53:20|109590|109565|109597.1|109572.1|109597.1|109572.1|109587.6|109562.6|37
1729788810000|2024-10-24 16:53:30|109596.3|109571.3|109597.1|109572.1|109601.6|109576.6|109595.7|109570.7|33
1729788820000|2024-10-24 16:53:40|109599.6|109574.6|109603.9|109578.9|109618.1|109582.5|109594.7|109560.5|33
1729788830000|2024-10-24 16:53:50|109604.3|109579.3|109605|109580|109605|109580|109604|109579|11
1729788840000|2024-10-24 16:54:00|109618.1|109568.1|109602.5|109577.5|109618.1|109585.9|109601.5|109567.3|20
1729788850000|2024-10-24 16:54:10|109602.4|109577.4|109603.2|109578.2|109603.4|109578.4|109602.4|109577.4|11
1729788860000|2024-10-24 16:54:20|109605.1|109580.1|109604|109579|109605.1|109580.1|109602.1|109577.1|15
1729788870000|2024-10-24 16:54:30|109603.6|109578.6|109602|109577|109603.6|109578.6|109601.1|109576.1|6
1729788880000|2024-10-24 16:54:40|109604.3|109579.3|109595.9|109570.9|109621.7|109579.3|109595|109569.4|26
1729788890000|2024-10-24 16:54:50|109597|109572|109592.8|109567.8|109598.6|109573.6|109592.4|109567.4|20
1729788900000|2024-10-24 16:55:00|109593.6|109568.6|109592.1|109567.1|109594.7|109569.7|109592.1|109567.1|12
1729788910000|2024-10-24 16:55:10|109591.4|109566.4|109587.8|109562.8|109591.6|109566.6|109585.2|109560.2|22
1729788920000|2024-10-24 16:55:20|109587.7|109562.7|109589.9|109564.9|109589.9|109564.9|109586.1|109561.1|17
1729788930000|2024-10-24 16:55:30|109590.3|109565.3|109593.1|109568.1|109596.1|109571.1|109590|109565|16
1729788940000|2024-10-24 16:55:40|109592.7|109567.7|109589.3|109564.3|109592.7|109567.7|109587.2|109562.2|17
1729788950000|2024-10-24 16:55:50|109589.4|109564.4|109590.3|109565.3|109592.6|109567.6|109589.3|109564.3|16
1729788960000|2024-10-24 16:56:00|109592|109567|109591.9|109566.9|109594.7|109569.7|109588.1|109563.1|21
1729788970000|2024-10-24 16:56:10|109591.6|109566.6|109593|109568|109593|109568|109590.4|109565.4|15
1729788980000|2024-10-24 16:56:20|109588.6|109563.6|109603.4|109553.4|109610.1|109570.1|109588.6|109550.7|34
1729788990000|2024-10-24 16:56:30|109603.5|109553.5|109603.4|109553.4|109605.2|109555.2|109602.8|109552.8|30
1729789000000|2024-10-24 16:56:40|109601.4|109551.4|109600.6|109550.6|109603.2|109553.2|109599.6|109549.6|26
1729789010000|2024-10-24 16:56:50|109600.2|109550.2|109597.4|109547.4|109600.9|109550.9|109597.4|109547.4|25
1729789020000|2024-10-24 16:57:00|109597.3|109547.3|109598.7|109548.7|109600.1|109550.1|109597.3|109547.3|14
1729789030000|2024-10-24 16:57:10|109598.8|109548.8|109596.9|109546.9|109612.7|109562.7|109596.9|109546.9|20
1729789040000|2024-10-24 16:57:20|109596.8|109546.8|109576.7|109551.7|109596.8|109554.5|109576.7|109539.1|18
1729789050000|2024-10-24 16:57:30|109576.9|109551.9|109569.7|109544.7|109580.3|109555.3|109568.9|109543.9|16
1729789060000|2024-10-24 16:57:40|109569.1|109544.1|109566.9|109541.9|109569.1|109544.1|109565.2|109540.2|29
1729789070000|2024-10-24 16:57:50|109567.2|109542.2|109566|109541|109567.7|109542.7|109566|109541|19
1729789080000|2024-10-24 16:58:00|109566.4|109541.4|109579.5|109529.5|109581.2|109543|109565.4|109528|26
1729789090000|2024-10-24 16:58:10|109578.9|109528.9|109575.9|109525.9|109579.1|109529.1|109574.1|109524.1|34
1729789100000|2024-10-24 16:58:20|109576.3|109526.3|109577.7|109527.7|109578.6|109528.6|109574.9|109524.9|29
1729789110000|2024-10-24 16:58:30|109577.8|109527.8|109598.7|109548.7|109601.1|109551.1|109577.3|109527.3|32
1729789120000|2024-10-24 16:58:40|109599.6|109549.6|109597.4|109547.4|109602.9|109552.9|109597.2|109547.2|46
1729789130000|2024-10-24 16:58:50|109597.5|109547.5|109596.9|109546.9|109597.5|109547.5|109596.3|109546.3|7
1729789140000|2024-10-24 16:59:00|109597.4|109547.4|109600.1|109550.1|109600.1|109550.1|109595.3|109545.3|17
1729789150000|2024-10-24 16:59:10|109600.2|109550.2|109599.5|109549.5|109601.3|109551.3|109599|109549|22
1729789160000|2024-10-24 16:59:20|109599.8|109549.8|109593.4|109543.4|109601.5|109551.5|109593.4|109543.4|43
1729789170000|2024-10-24 16:59:30|109593.9|109543.9|109599.7|109549.7|109600|109550|109593.9|109543.9|28
1729789180000|2024-10-24 16:59:40|109599.8|109549.8|109598.2|109548.2|109600.2|109550.2|109597|109547|24
1729789190000|2024-10-24 16:59:50|109597.8|109547.8|109597.4|109547.4|109597.8|109547.8|109596.9|109546.9|8
1729789200000|2024-10-24 17:00:00|109599.4|109549.4|109609.6|109559.6|109612.2|109562.2|109599.4|109549.4|39
1729789210000|2024-10-24 17:00:10|109610.3|109560.3|109610.9|109560.9|109612.4|109562.4|109605.9|109555.9|37
1729789220000|2024-10-24 17:00:20|109611.1|109561.1|109611.1|109561.1|109611.5|109561.5|109608.4|109558.4|29
1729789230000|2024-10-24 17:00:30|109611.4|109561.4|109611.3|109561.3|109612.6|109562.6|109611.1|109561.1|15
1729789240000|2024-10-24 17:00:40|109611.9|109561.9|109609.3|109559.3|109612.2|109562.2|109609.3|109559.3|17
1729789250000|2024-10-24 17:00:50|109609.1|109559.1|109594.1|109544.1|109609.5|109559.5|109593.1|109543.1|20
1729789260000|2024-10-24 17:01:00|109594.2|109544.2|109583.4|109533.4|109595|109545|109583.4|109533.4|40
1729789270000|2024-10-24 17:01:10|109583.3|109533.3|109586|109536|109586.1|109536.1|109582.2|109532.2|23
1729789280000|2024-10-24 17:01:20|109585.9|109535.9|109578.2|109528.2|109586|109536|109577|109527|21
1729789290000|2024-10-24 17:01:30|109574.4|109524.4|109575.2|109525.2|109575.9|109525.9|109569.4|109519.4|37
1729789300000|2024-10-24 17:01:40|109575.4|109525.4|109574.3|109524.3|109575.4|109525.4|109573.5|109523.5|22
1729789310000|2024-10-24 17:01:50|109573.3|109523.3|109567.9|109517.9|109573.7|109523.7|109567.9|109517.9|26
1729789320000|2024-10-24 17:02:00|109567.7|109517.7|109571|109521|109571|109521|109565.6|109515.6|23
1729789330000|2024-10-24 17:02:10|109569.2|109519.2|109569.8|109519.8|109571|109521|109565.5|109515.5|35
1729789340000|2024-10-24 17:02:20|109570.8|109520.8|109573.5|109523.5|109573.9|109523.9|109569.7|109519.7|27
1729789350000|2024-10-24 17:02:30|109573.4|109523.4|109567.3|109517.3|109573.4|109523.4|109563.9|109513.9|24
1729789360000|2024-10-24 17:02:40|109567.2|109517.2|109575.8|109525.8|109575.8|109525.8|109563.6|109513.6|38
1729789370000|2024-10-24 17:02:50|109576.4|109526.4|109561|109536|109582.1|109542|109561|109519.7|24
1729789380000|2024-10-24 17:03:00|109574|109524|109576.4|109526.4|109576.4|109526.4|109574|109524|11
1729789390000|2024-10-24 17:03:10|109574.6|109524.6|109585|109535|109585|109535|109572.6|109522.6|26
1729789400000|2024-10-24 17:03:20|109583.9|109533.9|109586.3|109536.3|109590.7|109540.7|109578.5|109528.5|41
1729789410000|2024-10-24 17:03:30|109586.8|109536.8|109582|109532|109587.6|109537.6|109581.4|109531.4|59
1729789420000|2024-10-24 17:03:40|109583.7|109533.7|109586.8|109536.8|109587.9|109545.2|109570.2|109532.3|49
1729789430000|2024-10-24 17:03:50|109587.5|109537.5|109586.9|109536.9|109590.8|109540.8|109582.3|109532.3|39
1729789440000|2024-10-24 17:04:00|109588.1|109538.1|109565.7|109540.7|109588.1|109547|109565.7|109536.2|49
1729789450000|2024-10-24 17:04:10|109568.1|109543.1|109570.8|109545.8|109574.3|109549.3|109567.7|109542.7|36
1729789460000|2024-10-24 17:04:20|109571.1|109546.1|109569.9|109544.9|109572.9|109547.9|109569.7|109544.7|28
1729789470000|2024-10-24 17:04:30|109570.1|109545.1|109565.4|109540.4|109574.4|109549.4|109565.4|109540.4|30
1729789480000|2024-10-24 17:04:40|109564.7|109539.7|109583.4|109533.4|109585|109541.9|109563.9|109529.8|36
1729789490000|2024-10-24 17:04:50|109583.8|109533.8|109582.4|109532.4|109584.6|109534.6|109576.9|109526.9|19
1729789500000|2024-10-24 17:05:00|109582|109532|109585.1|109535.1|109586.4|109536.4|109581.7|109531.7|28
1729789510000|2024-10-24 17:05:10|109585.2|109535.2|109584.8|109534.8|109585.6|109535.6|109583.3|109533.3|22
1729789520000|2024-10-24 17:05:20|109584.3|109534.3|109573.9|109523.9|109584.8|109534.8|109573.4|109523.4|46
1729789530000|2024-10-24 17:05:30|109574.5|109524.5|109569.2|109519.2|109578.7|109528.7|109563.6|109513.6|37
1729789540000|2024-10-24 17:05:40|109571.7|109521.7|109572.2|109522.2|109574.5|109524.5|109567.7|109517.7|38
1729789550000|2024-10-24 17:05:50|109571.8|109521.8|109566.6|109516.6|109571.9|109521.9|109564.7|109514.7|53
1729789560000|2024-10-24 17:06:00|109566.5|109516.5|109578.9|109528.9|109579.5|109529.5|109566|109516|42
1729789570000|2024-10-24 17:06:10|109579|109529|109567.7|109517.7|109579|109529|109567.4|109517.4|26
1729789580000|2024-10-24 17:06:20|109567.8|109517.8|109569.3|109519.3|109575|109525|109566.9|109516.9|31
1729789590000|2024-10-24 17:06:30|109568.9|109518.9|109552.3|109502.3|109569|109519|109551.7|109501.7|32
1729789600000|2024-10-24 17:06:40|109552.4|109502.4|109550.2|109500.2|109553.7|109503.7|109549.6|109499.6|18
1729789610000|2024-10-24 17:06:50|109550.3|109500.3|109550.8|109500.8|109552.4|109502.4|109548.5|109498.5|26
1729789620000|2024-10-24 17:07:00|109550.5|109500.5|109545.8|109495.8|109552.3|109502.3|109545.4|109495.4|33
1729789630000|2024-10-24 17:07:10|109545.7|109495.7|109545.9|109495.9|109545.9|109495.9|109543|109493|20
1729789640000|2024-10-24 17:07:20|109546|109496|109545.3|109495.3|109546.3|109496.3|109540.7|109490.7|17
1729789650000|2024-10-24 17:07:30|109544.3|109494.3|109544.5|109494.5|109546.4|109496.4|109541.1|109491.1|31
1729789660000|2024-10-24 17:07:40|109545.1|109495.1|109543.7|109493.7|109545.5|109495.5|109542.2|109492.2|17
1729789670000|2024-10-24 17:07:50|109543.4|109493.4|109535.5|109485.5|109543.4|109493.4|109535.5|109485.5|33
1729789680000|2024-10-24 17:08:00|109536.2|109486.2|109542.8|109492.8|109544.1|109494.1|109535.6|109485.6|28
1729789690000|2024-10-24 17:08:10|109542.4|109492.4|109538.5|109488.5|109542.4|109492.4|109538.4|109488.4|15
1729789700000|2024-10-24 17:08:20|109538.4|109488.4|109538.3|109488.3|109539.1|109489.1|109537|109487|8
1729789710000|2024-10-24 17:08:30|109539.1|109489.1|109537.9|109487.9|109540.1|109490.1|109537|109487|17
1729789720000|2024-10-24 17:08:40|109538|109488|109544.6|109494.6|109548.2|109498.2|109532|109482|14
1729789730000|2024-10-24 17:08:50|109545.4|109495.4|109536.6|109511.6|109549|109515.4|109536.4|109494.6|36
1729789740000|2024-10-24 17:09:00|109535.8|109510.8|109544.8|109494.8|109548.7|109514.9|109531.2|109494.8|35
1729789750000|2024-10-24 17:09:10|109545.3|109495.3|109548|109498|109551.4|109511.2|109536.2|109495.3|35
1729789760000|2024-10-24 17:09:20|109548.6|109498.6|109544.9|109494.9|109553.9|109514.7|109530.2|109494.9|43
1729789770000|2024-10-24 17:09:30|109545.3|109495.3|109545.6|109495.6|109547.3|109497.3|109543.8|109493.8|18
1729789780000|2024-10-24 17:09:40|109545.1|109495.1|109546.7|109496.7|109546.8|109496.8|109545.1|109495.1|10
1729789790000|2024-10-24 17:09:50|109545.9|109495.9|109541.7|109491.7|109546|109496|109538.8|109488.8|11
1729789800000|2024-10-24 17:10:00|109541.8|109491.8|109541.7|109491.7|109544.2|109494.2|109538.2|109488.2|36
1729789810000|2024-10-24 17:10:10|109540|109490|109540.2|109490.2|109546.1|109496.1|109539.3|109489.3|26
1729789820000|2024-10-24 17:10:20|109540.1|109490.1|109538.6|109488.6|109540.2|109490.2|109538.6|109488.6|19
1729789830000|2024-10-24 17:10:30|109538.5|109488.5|109538.1|109488.1|109538.9|109488.9|109538|109488|10
1729789840000|2024-10-24 17:10:40|109517.7|109467.7|109514.3|109464.3|109528|109478|109510.3|109460.3|42
1729789850000|2024-10-24 17:10:50|109513.1|109463.1|109520.2|109470.2|109521.6|109471.6|109508.5|109458.5|34
1729789860000|2024-10-24 17:11:00|109521.3|109471.3|109515.5|109465.5|109524|109474|109515.2|109465.2|28
1729789870000|2024-10-24 17:11:10|109514.9|109464.9|109512.3|109462.3|109514.9|109464.9|109484.1|109447.1|36
1729789880000|2024-10-24 17:11:20|109512.2|109462.2|109510|109460|109513.1|109463.1|109510|109460|19
1729789890000|2024-10-24 17:11:30|109509.6|109459.6|109514.6|109464.6|109516.7|109466.7|109508.1|109458.1|23
1729789900000|2024-10-24 17:11:40|109514.4|109464.4|109514|109464|109516.1|109466.1|109513.9|109463.9|21
1729789910000|2024-10-24 17:11:50|109513.9|109463.9|109516.2|109466.2|109516.5|109466.5|109513.9|109463.9|28
1729789920000|2024-10-24 17:12:00|109515.8|109465.8|109515.2|109465.2|109517.2|109467.2|109514.3|109464.3|17
1729789930000|2024-10-24 17:12:10|109515.1|109465.1|109513.1|109463.1|109515.1|109465.1|109513.1|109463.1|4
1729789940000|2024-10-24 17:12:20|109512.9|109462.9|109506.7|109456.7|109512.9|109462.9|109502.2|109452.2|32
1729789950000|2024-10-24 17:12:30|109507.4|109457.4|109496.2|109471.2|109508.1|109471.3|109490.3|109455.9|36
1729789960000|2024-10-24 17:12:40|109497.5|109472.5|109502|109477|109502.3|109477.3|109497.5|109472.5|18
1729789970000|2024-10-24 17:12:50|109501.1|109476.1|109502.8|109477.8|109504.5|109479.5|109498.9|109473.9|26
1729789980000|2024-10-24 17:13:00|109502|109477|109511|109486|109512.7|109487.7|109502|109477|39
1729789990000|2024-10-24 17:13:10|109512.9|109487.9|109512.1|109487.1|109514.5|109489.5|109509.9|109484.9|32
1729790000000|2024-10-24 17:13:20|109510.5|109485.5|109495.9|109470.9|109515.8|109490.8|109495.9|109470.9|44
1729790010000|2024-10-24 17:13:30|109495.8|109470.8|109486.3|109461.3|109497.8|109472.8|109484.8|109459.8|23
1729790020000|2024-10-24 17:13:40|109487|109462|109492.9|109467.9|109496|109471|109485.1|109460.1|28
1729790030000|2024-10-24 17:13:50|109492.8|109467.8|109491.9|109466.9|109500|109471.8|109484.5|109450|28
1729790040000|2024-10-24 17:14:00|109491.8|109466.8|109490.9|109465.9|109495|109470|109488.6|109463.6|38
1729790050000|2024-10-24 17:14:10|109490.6|109465.6|109498.3|109473.3|109498.3|109473.3|109490|109465|22
1729790060000|2024-10-24 17:14:20|109498.2|109473.2|109492.7|109467.7|109500.9|109475.9|109491.8|109466.8|28
1729790070000|2024-10-24 17:14:30|109492.6|109467.6|109496.1|109471.1|109502.6|109477.6|109490.6|109465.6|39
1729790080000|2024-10-24 17:14:40|109495.9|109470.9|109495|109470|109496.2|109471.2|109491.6|109466.6|28
1729790090000|2024-10-24 17:14:50|109494.2|109469.2|109487|109462|109494.3|109469.3|109481.2|109456.2|34
1729790100000|2024-10-24 17:15:00|109485.8|109460.8|109495|109470|109508|109470|109485.2|109448.7|42
1729790110000|2024-10-24 17:15:10|109495.1|109470.1|109493.3|109468.3|109507.1|109471.3|109492.4|109453.2|32
1729790120000|2024-10-24 17:15:20|109493.4|109468.4|109495.8|109470.8|109499.7|109474.7|109492.9|109467.9|21
1729790130000|2024-10-24 17:15:30|109497|109472|109495.2|109470.2|109500|109475|109494.4|109469.4|27
1729790140000|2024-10-24 17:15:40|109495.6|109470.6|109495|109470|109495.6|109470.6|109494.6|109469.6|11
1729790150000|2024-10-24 17:15:50|109494.6|109469.6|109500.5|109450.5|109500.5|109472.8|109485.3|109449.1|26
1729790160000|2024-10-24 17:16:00|109500.6|109450.6|109500|109450|109503|109453|109495.8|109445.8|50
1729790170000|2024-10-24 17:16:10|109502.7|109452.7|109498.3|109448.3|109502.7|109452.7|109496.5|109446.5|38
1729790180000|2024-10-24 17:16:20|109498|109448|109486.1|109436.1|109500.5|109450.5|109486|109436|51
1729790190000|2024-10-24 17:16:30|109485.7|109435.7|109485.3|109435.3|109485.7|109435.7|109484.3|109434.3|14
1729790200000|2024-10-24 17:16:40|109485.8|109435.8|109482.5|109432.5|109485.8|109435.8|109482.3|109432.3|12
1729790210000|2024-10-24 17:16:50|109482.3|109432.3|109467.8|109442.8|109482.8|109446|109466.2|109431.7|23
1729790220000|2024-10-24 17:17:00|109468.2|109443.2|109490.7|109465.7|109507.5|109467.2|109468.2|109443.2|52
1729790230000|2024-10-24 17:17:10|109491.4|109466.4|109505.6|109455.6|109507.7|109466.4|109491.4|109449.8|39
1729790240000|2024-10-24 17:17:20|109505.3|109455.3|109504.4|109454.4|109507.6|109473|109493|109453.1|39
1729790250000|2024-10-24 17:17:30|109506.4|109456.4|109483.4|109458.4|109507|109469.4|109482.5|109449.4|45
1729790260000|2024-10-24 17:17:40|109480.7|109455.7|109481.1|109456.1|109487.2|109462.2|109480.7|109455.7|28
1729790270000|2024-10-24 17:17:50|109483.4|109458.4|109473|109448|109484.5|109459.5|109472.8|109447.8|25
1729790280000|2024-10-24 17:18:00|109473.7|109448.7|109484.3|109434.3|109487.4|109448.7|109469.2|109427.1|28
1729790290000|2024-10-24 17:18:10|109484.2|109434.2|109502.6|109452.6|109504|109454|109483.3|109433.3|46
1729790300000|2024-10-24 17:18:20|109502.5|109452.5|109505.3|109455.3|109506|109456|109498.9|109448.9|35
1729790310000|2024-10-24 17:18:30|109505.6|109455.6|109502|109452|109506.5|109456.5|109501.7|109451.7|42
1729790320000|2024-10-24 17:18:40|109502.1|109452.1|109494|109469|109507.4|109469.9|109490.6|109452.1|29
1729790330000|2024-10-24 17:18:50|109493.7|109468.7|109489.7|109464.7|109493.7|109468.7|109489.4|109464.4|34
1729790340000|2024-10-24 17:19:00|109490|109465|109483.8|109458.8|109490.9|109465.9|109483.5|109458.5|24
1729790350000|2024-10-24 17:19:10|109485.2|109460.2|109483.6|109458.6|109485.3|109460.3|109483.1|109458.1|25
1729790360000|2024-10-24 17:19:20|109484.7|109459.7|109503.2|109453.2|109503.2|109468.1|109483.7|109449.1|33
1729790370000|2024-10-24 17:19:30|109503.3|109453.3|109502.6|109452.6|109504.2|109454.2|109499.6|109449.6|37
1729790380000|2024-10-24 17:19:40|109502.4|109452.4|109503.7|109453.7|109503.7|109453.7|109501.4|109451.4|21
1729790390000|2024-10-24 17:19:50|109503.3|109453.3|109507.8|109457.8|109508|109458|109503.2|109453.2|15
1729790400000|2024-10-24 17:20:00|109508.4|109458.4|109502.2|109452.2|109508.8|109458.8|109497.1|109447.1|27
1729790410000|2024-10-24 17:20:10|109502.7|109452.7|109490.9|109465.9|109505.3|109466.6|109490.7|109452.7|27
1729790420000|2024-10-24 17:20:20|109490.6|109465.6|109501.1|109451.1|109504.4|109470.7|109490.3|109451.1|24
1729790430000|2024-10-24 17:20:30|109501.7|109451.7|109502.9|109452.9|109504.2|109454.2|109501.7|109451.7|16
1729790440000|2024-10-24 17:20:40|109502.8|109452.8|109503.8|109453.8|109503.8|109453.8|109502.7|109452.7|4
1729790450000|2024-10-24 17:20:50|109503.9|109453.9|109500.6|109450.6|109503.9|109453.9|109499.1|109449.1|11
1729790460000|2024-10-24 17:21:00|109500.5|109450.5|109480.4|109455.4|109504.6|109466.8|109479.6|109443.2|33
1729790470000|2024-10-24 17:21:10|109480.1|109455.1|109477.4|109452.4|109480.9|109455.9|109475.2|109450.2|19
1729790480000|2024-10-24 17:21:20|109476.5|109451.5|109485.6|109435.6|109490.9|109456.3|109475.8|109435.6|20
1729790490000|2024-10-24 17:21:30|109487.5|109437.5|109471.3|109446.3|109490.2|109450.2|109463.1|109435.7|46
1729790500000|2024-10-24 17:21:40|109471.2|109446.2|109476.2|109426.2|109476.7|109446.2|109457.6|109421.4|57
1729790510000|2024-10-24 17:21:50|109476.4|109426.4|109474.6|109424.6|109477.1|109427.1|109473.7|109423.7|33
1729790520000|2024-10-24 17:22:00|109474.7|109424.7|109476|109426|109477.4|109427.4|109474.3|109424.3|37
1729790530000|2024-10-24 17:22:10|109476.5|109426.5|109476.8|109426.8|109478.2|109428.2|109475.6|109425.6|30
1729790540000|2024-10-24 17:22:20|109476.9|109426.9|109476.7|109426.7|109478.5|109428.5|109475.3|109425.3|39
1729790550000|2024-10-24 17:22:30|109476.2|109426.2|109459.5|109409.5|109476.6|109426.6|109457.1|109407.1|30
1729790560000|2024-10-24 17:22:40|109458.8|109408.8|109463.9|109413.9|109464.3|109414.3|109453.8|109403.8|47
1729790570000|2024-10-24 17:22:50|109462.3|109412.3|109467.2|109417.2|109467.4|109417.4|109461|109411|33
1729790580000|2024-10-24 17:23:00|109463.2|109413.2|109453.7|109403.7|109465.7|109415.7|109453.4|109403.4|38
1729790590000|2024-10-24 17:23:10|109453.3|109403.3|109442.7|109392.7|109454|109404|109440.8|109390.8|35
1729790600000|2024-10-24 17:23:20|109442.9|109392.9|109442.3|109392.3|109444.1|109394.1|109440.3|109390.3|27
1729790610000|2024-10-24 17:23:30|109442.4|109392.4|109440.5|109390.5|109444|109394|109438.6|109388.6|28
1729790620000|2024-10-24 17:23:40|109441.6|109391.6|109435.6|109385.6|109442.1|109392.1|109435.1|109385.1|39
1729790630000|2024-10-24 17:23:50|109435.9|109385.9|109440.5|109390.5|109442.9|109392.9|109433.5|109383.5|35
1729790640000|2024-10-24 17:24:00|109441|109391|109444.6|109394.6|109444.6|109394.6|109441|109391|24
1729790650000|2024-10-24 17:24:10|109444.3|109394.3|109446.1|109396.1|109448.7|109398.7|109439.5|109389.5|33
1729790660000|2024-10-24 17:24:20|109445.6|109395.6|109442.6|109392.6|109445.7|109395.7|109435.6|109385.6|39
1729790670000|2024-10-24 17:24:30|109442.7|109392.7|109437.1|109387.1|109443.9|109393.9|109437.1|109387.1|19
1729790680000|2024-10-24 17:24:40|109437.5|109387.5|109436|109386|109439.1|109389.1|109435.4|109385.4|37
1729790690000|2024-10-24 17:24:50|109438.4|109388.4|109444.1|109394.1|109444.2|109394.2|109437.2|109387.2|39
1729790700000|2024-10-24 17:25:00|109444.4|109394.4|109441.3|109391.3|109447.5|109397.5|109440.9|109390.9|27
1729790710000|2024-10-24 17:25:10|109440.6|109390.6|109442.7|109392.7|109445.5|109395.5|109440.6|109390.6|19
1729790720000|2024-10-24 17:25:20|109443.3|109393.3|109440.9|109390.9|109443.3|109393.3|109439.5|109389.5|37
1729790730000|2024-10-24 17:25:30|109440.4|109390.4|109428.3|109403.3|109442|109403.6|109422|109385.3|43
1729790740000|2024-10-24 17:25:40|109426.7|109401.7|109416.9|109391.9|109426.7|109401.7|109415.2|109390.2|22
1729790750000|2024-10-24 17:25:50|109422.1|109397.1|109432.4|109407.4|109433.5|109408.5|109420.6|109395.6|40
1729790760000|2024-10-24 17:26:00|109431.8|109406.8|109434.2|109409.2|109435.5|109410.5|109428.1|109403.1|32
1729790770000|2024-10-24 17:26:10|109434|109409|109434.7|109409.7|109435.5|109410.5|109432.6|109407.6|32
1729790780000|2024-10-24 17:26:20|109434.9|109409.9|109432.3|109407.3|109435.4|109410.4|109429.1|109404.1|26
1729790790000|2024-10-24 17:26:30|109433|109408|109436.7|109411.7|109438.4|109413.4|109432.4|109407.4|23
1729790800000|2024-10-24 17:26:40|109436.4|109411.4|109440.3|109415.3|109442.4|109417.4|109436.4|109411.4|22
1729790810000|2024-10-24 17:26:50|109439.8|109414.8|109440.3|109415.3|109440.3|109415.3|109439.3|109414.3|13
1729790820000|2024-10-24 17:27:00|109439.4|109414.4|109417.9|109392.9|109439.4|109414.4|109417.9|109382.3|30
1729790830000|2024-10-24 17:27:10|109419.2|109394.2|109413.5|109363.5|109424.4|109394.2|109411.7|109361.7|48
1729790840000|2024-10-24 17:27:20|109414|109364|109403.8|109353.8|109414.7|109364.7|109401.9|109351.9|46
1729790850000|2024-10-24 17:27:30|109404.3|109354.3|109403.7|109353.7|109408.7|109358.7|109395.8|109345.8|45
1729790860000|2024-10-24 17:27:40|109403.3|109353.3|109390.6|109365.6|109408.9|109366.6|109385.4|109348.9|49
1729790870000|2024-10-24 17:27:50|109390.2|109365.2|109386.1|109361.1|109394.8|109369.8|109382.2|109357.2|44
1729790880000|2024-10-24 17:28:00|109385.9|109360.9|109380.3|109355.3|109386.7|109361.7|109380.3|109355.3|42
1729790890000|2024-10-24 17:28:10|109381.5|109356.5|109384.1|109359.1|109385|109360|109380.2|109355.2|32
1729790900000|2024-10-24 17:28:20|109385|109360|109380.5|109355.5|109385.4|109360.4|109378.2|109353.2|29
1729790910000|2024-10-24 17:28:30|109380.3|109355.3|109388.4|109338.4|109389.3|109355.3|109370.6|109331.7|45
1729790920000|2024-10-24 17:28:40|109388.3|109338.3|109386.2|109336.2|109389.5|109339.5|109385.7|109335.7|70
1729790930000|2024-10-24 17:28:50|109387.4|109337.4|109388.2|109338.2|109390|109340|109386.1|109336.1|53
1729790940000|2024-10-24 17:29:00|109388.8|109338.8|109408.1|109358.1|109408.1|109358.1|109388.8|109338.8|47
1729790950000|2024-10-24 17:29:10|109408|109358|109409.4|109359.4|109410|109360|109407.5|109357.5|27
1729790960000|2024-10-24 17:29:20|109410|109360|109409.2|109359.2|109410.4|109360.4|109408.6|109358.6|24
1729790970000|2024-10-24 17:29:30|109408.7|109358.7|109409.7|109359.7|109409.8|109359.8|109408.4|109358.4|19
1729790980000|2024-10-24 17:29:40|109410.1|109360.1|109412.4|109362.4|109412.4|109362.4|109409.3|109359.3|23
1729790990000|2024-10-24 17:29:50|109412.1|109362.1|109410.9|109360.9|109412.4|109362.4|109410.2|109360.2|18
1729791000000|2024-10-24 17:30:00|109410.7|109360.7|109415.1|109365.1|109415.1|109376.3|109393.7|109360.3|25
1729791010000|2024-10-24 17:30:10|109415.4|109365.4|109410.3|109360.3|109417.9|109367.9|109409.8|109359.8|25
1729791020000|2024-10-24 17:30:20|109410.4|109360.4|109414.9|109364.9|109416.1|109366.1|109409.9|109359.9|32
1729791030000|2024-10-24 17:30:30|109413.9|109363.9|109412.3|109362.3|109416.9|109366.9|109409.7|109359.7|33
1729791040000|2024-10-24 17:30:40|109412.5|109362.5|109408.9|109358.9|109412.5|109376|109396.1|109357.6|24
1729791050000|2024-10-24 17:30:50|109407.6|109357.6|109423.8|109373.8|109424.6|109374.6|109406.9|109356.9|45
1729791060000|2024-10-24 17:31:00|109423.2|109373.2|109427|109377|109428.4|109378.4|109423.2|109373.2|34
1729791070000|2024-10-24 17:31:10|109427.3|109377.3|109428.2|109378.2|109429|109379|109426.3|109376.3|30
1729791080000|2024-10-24 17:31:20|109427.8|109377.8|109418.5|109393.5|109432.6|109398.6|109417.3|109377.8|43
1729791090000|2024-10-24 17:31:30|109418.6|109393.6|109419.8|109369.8|109422.9|109395.8|109414.9|109369.6|36
1729791100000|2024-10-24 17:31:40|109419.9|109369.9|109419.2|109369.2|109420.1|109370.1|109413.9|109363.9|31
1729791110000|2024-10-24 17:31:50|109419.8|109369.8|109418.6|109368.6|109419.9|109369.9|109418.6|109368.6|9
1729791120000|2024-10-24 17:32:00|109417.4|109367.4|109413.4|109363.4|109419.2|109369.2|109412.9|109362.9|27
1729791130000|2024-10-24 17:32:10|109413.3|109363.3|109415.3|109365.3|109416.9|109366.9|109413.3|109363.3|16
1729791140000|2024-10-24 17:32:20|109415.9|109365.9|109395.6|109370.6|109415.9|109373|109393.2|109357.5|48
1729791150000|2024-10-24 17:32:30|109395.3|109370.3|109392.3|109367.3|109395.6|109370.6|109391.3|109366.3|27
1729791160000|2024-10-24 17:32:40|109391.8|109366.8|109406.7|109381.7|109408.2|109383.2|109391.5|109366.5|43
1729791170000|2024-10-24 17:32:50|109402.6|109377.6|109391.8|109366.8|109406.4|109381.4|109390.7|109365.7|34
1729791180000|2024-10-24 17:33:00|109392.4|109367.4|109392.8|109367.8|109400.2|109375.2|109391.6|109366.6|20
1729791190000|2024-10-24 17:33:10|109394.3|109369.3|109393.6|109368.6|109397.7|109372.7|109393.6|109368.6|8
1729791200000|2024-10-24 17:33:20|109394.1|109369.1|109391.7|109366.7|109394.5|109369.5|109391.2|109366.2|17
1729791210000|2024-10-24 17:33:30|109394|109369|109392.9|109367.9|109394.2|109369.2|109392.3|109367.3|22
1729791220000|2024-10-24 17:33:40|109390.5|109365.5|109386.7|109361.7|109390.5|109365.5|109386.7|109361.7|6
1729791230000|2024-10-24 17:33:50|109386.3|109361.3|109386|109361|109387.7|109362.7|109384.9|109359.9|11
1729791240000|2024-10-24 17:34:00|109386.2|109361.2|109390.7|109365.7|109390.7|109365.7|109384.7|109359.7|12
1729791250000|2024-10-24 17:34:10|109389.4|109364.4|109390.6|109365.6|109391.8|109366.8|109388.1|109363.1|22
1729791260000|2024-10-24 17:34:20|109391|109366|109389.4|109364.4|109403.1|109378.1|109389.4|109364.4|33
1729791270000|2024-10-24 17:34:30|109390.1|109365.1|109395|109370|109396.5|109371.5|109389.3|109364.3|37
1729791280000|2024-10-24 17:34:40|109395.9|109370.9|109401|109376|109403.3|109378.3|109395.1|109370.1|23
1729791290000|2024-10-24 17:34:50|109402.1|109377.1|109397.6|109372.6|109403.6|109378.6|109394.4|109369.4|31
1729791300000|2024-10-24 17:35:00|109396.5|109371.5|109395.7|109370.7|109398.9|109373.9|109395.7|109370.7|31
1729791310000|2024-10-24 17:35:10|109395.2|109370.2|109392.4|109367.4|109395.2|109370.2|109389.9|109364.9|25
1729791320000|2024-10-24 17:35:20|109393.2|109368.2|109383.4|109358.4|109393.2|109368.2|109382.1|109357.1|34
1729791330000|2024-10-24 17:35:30|109385.6|109360.6|109390.5|109340.5|109391.9|109360.6|109372.7|109340.5|29
1729791340000|2024-10-24 17:35:40|109390.7|109340.7|109387.2|109337.2|109391.4|109351.7|109376|109336.9|19
1729791350000|2024-10-24 17:35:50|109387.6|109337.6|109389.7|109339.7|109390.2|109340.2|109386.6|109336.6|22
1729791360000|2024-10-24 17:36:00|109389.3|109339.3|109394.5|109344.5|109394.5|109344.5|109389.3|109339.3|28
1729791370000|2024-10-24 17:36:10|109394.6|109344.6|109392.7|109342.7|109395.6|109345.6|109390.5|109340.5|24
1729791380000|2024-10-24 17:36:20|109390.9|109340.9|109393.9|109343.9|109396|109346|109390.9|109340.9|19
1729791390000|2024-10-24 17:36:30|109395.1|109345.1|109391.6|109341.6|109395.9|109345.9|109390.6|109340.6|21
1729791400000|2024-10-24 17:36:40|109390.4|109340.4|109391.1|109341.1|109395.8|109345.8|109390.4|109340.4|19
1729791410000|2024-10-24 17:36:50|109393.3|109343.3|109392.1|109342.1|109393.3|109343.3|109392.1|109342.1|13
1729791420000|2024-10-24 17:37:00|109392.6|109342.6|109394.3|109344.3|109394.3|109344.3|109385.4|109335.4|34
1729791430000|2024-10-24 17:37:10|109395|109345|109396.3|109346.3|109396.5|109359|109382.2|109344.2|14
1729791440000|2024-10-24 17:37:20|109396.4|109346.4|109409.4|109359.4|109409.4|109359.4|109393.7|109343.7|25
1729791450000|2024-10-24 17:37:30|109408.2|109358.2|109400.5|109350.5|109408.2|109358.2|109399.8|109349.8|29
1729791460000|2024-10-24 17:37:40|109398.6|109348.6|109403|109353|109403.7|109353.7|109398.6|109348.6|20
1729791470000|2024-10-24 17:37:50|109402.9|109352.9|109400.9|109350.9|109406.3|109356.3|109400.9|109350.9|35
1729791480000|2024-10-24 17:38:00|109403.4|109353.4|109387.6|109362.6|109403.4|109362.6|109384.8|109345.9|45
1729791490000|2024-10-24 17:38:10|109386.7|109361.7|109387.4|109362.4|109387.7|109362.7|109384.7|109359.7|43
1729791500000|2024-10-24 17:38:20|109386.7|109361.7|109389.8|109364.8|109393.2|109368.2|109383.8|109358.8|35
1729791510000|2024-10-24 17:38:30|109389.2|109364.2|109387.5|109362.5|109389.9|109364.9|109385.9|109360.9|19
1729791520000|2024-10-24 17:38:40|109387.7|109362.7|109387.5|109362.5|109389.2|109364.2|109385.5|109360.5|32
1729791530000|2024-10-24 17:38:50|109387.9|109362.9|109391|109366|109391.8|109366.8|109387.9|109362.9|11
1729791540000|2024-10-24 17:39:00|109390.3|109365.3|109396.1|109371.1|109396.1|109371.1|109388.6|109363.6|22
1729791550000|2024-10-24 17:39:10|109394.4|109369.4|109400.6|109375.6|109401.9|109376.9|109394.4|109369.4|21
1729791560000|2024-10-24 17:39:20|109401|109376|109396.9|109371.9|109401|109376|109394.3|109369.3|27
1729791570000|2024-10-24 17:39:30|109394.4|109369.4|109392.4|109367.4|109394.4|109369.4|109390.9|109365.9|22
1729791580000|2024-10-24 17:39:40|109389.4|109364.4|109389.7|109364.7|109392.5|109367.5|109389.4|109364.4|22
1729791590000|2024-10-24 17:39:50|109390.2|109365.2|109389.8|109364.8|109390.6|109365.6|109389.5|109364.5|11
1729791600000|2024-10-24 17:40:00|109390.4|109365.4|109389|109364|109390.5|109365.5|109388.3|109363.3|9
1729791610000|2024-10-24 17:40:10|109389.4|109364.4|109389.1|109364.1|109390.7|109365.7|109388.9|109363.9|18
1729791620000|2024-10-24 17:40:20|109389.2|109364.2|109390.7|109365.7|109390.7|109365.7|109389.2|109364.2|7
1729791630000|2024-10-24 17:40:30|109390.3|109365.3|109399.2|109374.2|109399.2|109374.2|109389.9|109364.9|11
1729791640000|2024-10-24 17:40:40|109397.6|109372.6|109401.3|109376.3|109402.1|109377.1|109397.6|109372.6|23
1729791650000|2024-10-24 17:40:50|109401.4|109376.4|109403.1|109378.1|109403.8|109378.8|109397|109372|31
1729791660000|2024-10-24 17:41:00|109403.6|109378.6|109403|109378|109404.2|109379.2|109402.7|109377.7|16
1729791670000|2024-10-24 17:41:10|109403.3|109378.3|109402.4|109377.4|109403.3|109378.3|109401.8|109376.8|7
1729791680000|2024-10-24 17:41:20|109403.1|109378.1|109402.4|109377.4|109404.2|109379.2|109402.1|109377.1|17
1729791690000|2024-10-24 17:41:30|109402.9|109377.9|109402.1|109377.1|109403.4|109378.4|109400.6|109375.6|32
1729791700000|2024-10-24 17:41:40|109396.3|109371.3|109397.6|109372.6|109397.6|109372.6|109391.2|109366.2|26
1729791710000|2024-10-24 17:41:50|109397.8|109372.8|109390.7|109365.7|109397.8|109372.8|109390.6|109365.6|25
1729791720000|2024-10-24 17:42:00|109390.3|109365.3|109389.9|109364.9|109391.3|109366.3|109388|109363|26
1729791730000|2024-10-24 17:42:10|109389.5|109364.5|109387.9|109362.9|109389.8|109364.8|109386.8|109361.8|14
1729791740000|2024-10-24 17:42:20|109386.8|109361.8|109385.5|109360.5|109386.8|109361.8|109384.7|109359.7|23
1729791750000|2024-10-24 17:42:30|109387.2|109362.2|109386|109361|109387.2|109362.2|109385.9|109360.9|9
1729791760000|2024-10-24 17:42:40|109387|109362|109386.2|109361.2|109387|109362|109385.9|109360.9|7
1729791770000|2024-10-24 17:42:50|109386.9|109361.9|109386.6|109361.6|109388.4|109363.4|109386.6|109361.6|8
1729791780000|2024-10-24 17:43:00|109388|109363|109387.4|109362.4|109388.3|109363.3|109386.3|109361.3|21
1729791790000|2024-10-24 17:43:10|109387.7|109362.7|109384.3|109359.3|109387.7|109362.7|109383.3|109358.3|22
1729791800000|2024-10-24 17:43:20|109383|109358|109380.5|109355.5|109383|109358|109373.8|109348.8|25
1729791810000|2024-10-24 17:43:30|109380.7|109355.7|109378.5|109353.5|109380.7|109355.7|109376.9|109351.9|17
1729791820000|2024-10-24 17:43:40|109378.4|109353.4|109378.6|109353.6|109380.1|109355.1|109377.6|109352.6|13
1729791830000|2024-10-24 17:43:50|109377.6|109352.6|109377.7|109352.7|109380.5|109355.5|109376.3|109351.3|25
1729791840000|2024-10-24 17:44:00|109377.2|109352.2|109374.5|109349.5|109378.8|109353.8|109373.9|109348.9|26
1729791850000|2024-10-24 17:44:10|109373.9|109348.9|109376.3|109351.3|109376.7|109351.7|109373.9|109348.9|14
1729791860000|2024-10-24 17:44:20|109376|109351|109375.5|109350.5|109376|109351|109374.1|109349.1|13
1729791870000|2024-10-24 17:44:30|109376.5|109351.5|109378|109353|109378.3|109353.3|109376.1|109351.1|13
1729791880000|2024-10-24 17:44:40|109379|109354|109385.1|109360.1|109385.1|109360.1|109378.5|109353.5|20
1729791890000|2024-10-24 17:44:50|109381|109356|109381.6|109356.6|109383.2|109358.2|109380.9|109355.9|17
1729791900000|2024-10-24 17:45:00|109380.1|109355.1|109382.9|109357.9|109384.6|109359.6|109380.1|109355.1|20
1729791910000|2024-10-24 17:45:10|109382.2|109357.2|109394.6|109344.6|109395.5|109357.2|109382.2|109342.9|15
1729791920000|2024-10-24 17:45:20|109395.4|109345.4|109402.6|109352.6|109405.4|109355.4|109395.4|109345.4|32
1729791930000|2024-10-24 17:45:30|109403.1|109353.1|109386.3|109361.3|109404.6|109366.7|109385.2|109352.7|18
1729791940000|2024-10-24 17:45:40|109385.2|109360.2|109386.2|109361.2|109388.4|109363.4|109384.5|109359.5|36
1729791950000|2024-10-24 17:45:50|109385.2|109360.2|109392.1|109342.1|109394.8|109361.1|109380.8|109341|28
1729791960000|2024-10-24 17:46:00|109392.8|109342.8|109396.9|109346.9|109399.4|109349.4|109392.8|109342.8|31
1729791970000|2024-10-24 17:46:10|109396.5|109346.5|109394.3|109344.3|109396.8|109346.8|109393.7|109343.7|30
1729791980000|2024-10-24 17:46:20|109394.2|109344.2|109395.3|109345.3|109395.3|109345.3|109392|109342|13
1729791990000|2024-10-24 17:46:30|109394.6|109344.6|109396.2|109346.2|109396.2|109346.2|109391.8|109341.8|24
1729792000000|2024-10-24 17:46:40|109396.5|109346.5|109395.6|109345.6|109398.9|109348.9|109394.3|109344.3|16
1729792010000|2024-10-24 17:46:50|109395.9|109345.9|109392|109342|109395.9|109345.9|109391.6|109341.6|24
1729792020000|2024-10-24 17:47:00|109392.7|109342.7|109396.7|109346.7|109399.1|109349.1|109392.7|109342.7|11
1729792030000|2024-10-24 17:47:10|109395.9|109345.9|109414.3|109364.3|109414.3|109376.8|109384.3|109344.6|27
1729792040000|2024-10-24 17:47:20|109415.2|109365.2|109404.3|109379.3|109417.5|109383.6|109401.4|109363.4|49
1729792050000|2024-10-24 17:47:30|109404.1|109379.1|109414.8|109389.8|109418|109393|109402.4|109377.4|36
1729792060000|2024-10-24 17:47:40|109416.4|109391.4|109427.1|109402.1|109430.6|109402.1|109413.2|109374.5|58
1729792070000|2024-10-24 17:47:50|109425.8|109400.8|109428.6|109403.6|109429.2|109404.2|109423.5|109398.5|48
1729792080000|2024-10-24 17:48:00|109429|109404|109430.9|109405.9|109431.9|109406.9|109429|109404|18
1729792090000|2024-10-24 17:48:10|109431|109406|109431.1|109406.1|109434.9|109409.9|109428.8|109403.8|35
1729792100000|2024-10-24 17:48:20|109430.7|109405.7|109432.7|109407.7|109433|109408|109429.4|109404.4|40
1729792110000|2024-10-24 17:48:30|109432.3|109407.3|109428.9|109403.9|109432.3|109407.3|109427.5|109402.5|32
1729792120000|2024-10-24 17:48:40|109429.4|109404.4|109428.7|109403.7|109431.2|109406.2|109428.7|109403.7|27
1729792130000|2024-10-24 17:48:50|109429.2|109404.2|109428.1|109403.1|109433.9|109408.9|109427.8|109402.8|39
1729792140000|2024-10-24 17:49:00|109427.3|109402.3|109443.4|109393.4|109443.9|109407.3|109427.3|109384.8|51
1729792150000|2024-10-24 17:49:10|109442.4|109392.4|109441.2|109391.2|109445.1|109395.1|109434.4|109384.4|54
1729792160000|2024-10-24 17:49:20|109440.5|109390.5|109442|109392|109442.7|109392.7|109440.5|109390.5|19
1729792170000|2024-10-24 17:49:30|109441.9|109391.9|109440.2|109390.2|109443.3|109393.3|109440.2|109390.2|43
1729792180000|2024-10-24 17:49:40|109440.3|109390.3|109439.3|109389.3|109440.3|109390.3|109435.9|109385.9|34
1729792190000|2024-10-24 17:49:50|109439.8|109389.8|109439.8|109389.8|109440.5|109390.5|109438.9|109388.9|33
1729792200000|2024-10-24 17:50:00|109440.1|109390.1|109440.8|109390.8|109442.9|109392.9|109439.8|109389.8|25
1729792210000|2024-10-24 17:50:10|109440.4|109390.4|109429.9|109404.9|109441.3|109405.4|109427|109389.6|32
1729792220000|2024-10-24 17:50:20|109429|109404|109423.1|109398.1|109429|109404|109418.3|109393.3|48
1729792230000|2024-10-24 17:50:30|109423|109398|109427.1|109377.1|109427.7|109399.3|109413|109376.6|48
1729792240000|2024-10-24 17:50:40|109428.2|109378.2|109429.5|109379.5|109430.5|109380.5|109427.2|109377.2|40
1729792250000|2024-10-24 17:50:50|109428.8|109378.8|109436.5|109386.5|109440|109390|109428.5|109378.5|30
1729792260000|2024-10-24 17:51:00|109436.3|109386.3|109442.3|109392.3|109447.2|109397.2|109435.3|109385.3|50
1729792270000|2024-10-24 17:51:10|109442.4|109392.4|109445.2|109395.2|109447.2|109397.2|109441.6|109391.6|32
1729792280000|2024-10-24 17:51:20|109444.9|109394.9|109448.6|109398.6|109453.2|109403.2|109441.3|109391.3|58
1729792290000|2024-10-24 17:51:30|109445.8|109395.8|109446.2|109396.2|109447.3|109397.3|109442.3|109392.3|16
1729792300000|2024-10-24 17:51:40|109447.6|109397.6|109450|109400|109452.4|109402.4|109441|109391|44
1729792310000|2024-10-24 17:51:50|109451.2|109401.2|109443.2|109393.2|109458.9|109408.9|109442.3|109392.3|63
1729792320000|2024-10-24 17:52:00|109443.4|109393.4|109447.8|109397.8|109450.2|109400.2|109439.9|109389.9|60
1729792330000|2024-10-24 17:52:10|109448.2|109398.2|109443.3|109393.3|109451|109414|109434.8|109387.8|50
1729792340000|2024-10-24 17:52:20|109442.8|109392.8|109444.2|109394.2|109445|109395|109440.9|109390.9|25
1729792350000|2024-10-24 17:52:30|109444.1|109394.1|109442.2|109392.2|109444.1|109394.1|109438.3|109388.3|39
1729792360000|2024-10-24 17:52:40|109443.2|109393.2|109441.7|109391.7|109443.2|109393.2|109441.6|109391.6|9
1729792370000|2024-10-24 17:52:50|109441.8|109391.8|109442.5|109392.5|109443.3|109393.3|109441.8|109391.8|11
1729792380000|2024-10-24 17:53:00|109444.2|109394.2|109443.1|109393.1|109446.8|109396.8|109441|109391|35
1729792390000|2024-10-24 17:53:10|109443.2|109393.2|109446.2|109396.2|109446.7|109396.7|109439.1|109389.1|49
1729792400000|2024-10-24 17:53:20|109447.1|109397.1|109451.8|109401.8|109451.8|109401.8|109446.6|109396.6|32
1729792410000|2024-10-24 17:53:30|109450.6|109400.6|109449.9|109399.9|109451.8|109401.8|109449.9|109399.9|24
1729792420000|2024-10-24 17:53:40|109448.6|109398.6|109451.4|109401.4|109451.7|109401.7|109448.6|109398.6|23
1729792430000|2024-10-24 17:53:50|109451.3|109401.3|109451|109401|109453.4|109403.4|109451|109401|21
1729792440000|2024-10-24 17:54:00|109451.1|109401.1|109452.2|109402.2|109452.9|109402.9|109450.6|109400.6|12
1729792450000|2024-10-24 17:54:10|109451.6|109401.6|109451.4|109401.4|109451.6|109401.6|109451.4|109401.4|4
1729792460000|2024-10-24 17:54:20|109451.5|109401.5|109451.7|109401.7|109451.7|109401.7|109451.1|109401.1|7
1729792470000|2024-10-24 17:54:30|109451.8|109401.8|109452.4|109402.4|109452.4|109402.4|109451.8|109401.8|7
1729792480000|2024-10-24 17:54:40|109452.5|109402.5|109451.2|109401.2|109452.5|109402.5|109451.2|109401.2|10
1729792490000|2024-10-24 17:54:50|109451.1|109401.1|109450.8|109400.8|109451.2|109401.2|109449.6|109399.6|8
1729792500000|2024-10-24 17:55:00|109451.9|109401.9|109428.9|109403.9|109451.9|109414.1|109427.4|109401.9|47
1729792510000|2024-10-24 17:55:10|109428|109403|109423.1|109398.1|109429.8|109404.8|109423.1|109398.1|27
1729792520000|2024-10-24 17:55:20|109423|109398|109428.5|109378.5|109435|109398|109422.6|109378.4|48
1729792530000|2024-10-24 17:55:30|109428.1|109378.1|109430.7|109380.7|109433.2|109383.2|109427.7|109377.7|29
1729792540000|2024-10-24 17:55:40|109430.6|109380.6|109430.8|109380.8|109432.9|109382.9|109427.8|109377.8|24
1729792550000|2024-10-24 17:55:50|109429.2|109379.2|109432.6|109382.6|109432.8|109382.8|109429.2|109379.2|20
1729792560000|2024-10-24 17:56:00|109432.7|109382.7|109435.5|109385.5|109444.7|109394.7|109429.7|109379.7|51
1729792570000|2024-10-24 17:56:10|109435.7|109385.7|109426.4|109376.4|109435.7|109385.7|109425.5|109375.5|52
1729792580000|2024-10-24 17:56:20|109426.6|109376.6|109426.6|109376.6|109429.9|109379.9|109424.9|109374.9|51
1729792590000|2024-10-24 17:56:30|109425.9|109375.9|109424|109374|109425.9|109375.9|109422.7|109372.7|29
1729792600000|2024-10-24 17:56:40|109424.8|109374.8|109430|109380|109432.4|109382.4|109422.8|109372.8|45
1729792610000|2024-10-24 17:56:50|109427.5|109377.5|109425.8|109375.8|109428.7|109378.7|109425|109375|28
1729792620000|2024-10-24 17:57:00|109427.2|109377.2|109428|109378|109429.6|109379.6|109425.3|109375.3|33
1729792630000|2024-10-24 17:57:10|109428.2|109378.2|109430|109380|109430|109380|109425.1|109375.1|24
1729792640000|2024-10-24 17:57:20|109431.1|109381.1|109432.2|109382.2|109432.8|109382.8|109424.6|109374.6|40
1729792650000|2024-10-24 17:57:30|109416.8|109391.8|109427.9|109377.9|109430|109397.6|109416|109377.5|37
1729792660000|2024-10-24 17:57:40|109430.4|109380.4|109433.3|109383.3|109433.7|109383.7|109430.4|109380.4|20
1729792670000|2024-10-24 17:57:50|109434.4|109384.4|109436.5|109386.5|109438.9|109388.9|109432.9|109382.9|31
1729792680000|2024-10-24 17:58:00|109438.4|109388.4|109439|109389|109439.4|109389.4|109437.4|109387.4|21
1729792690000|2024-10-24 17:58:10|109439.1|109389.1|109444.8|109394.8|109444.8|109394.8|109438.9|109388.9|23
1729792700000|2024-10-24 17:58:20|109446|109396|109488.6|109463.6|109495.2|109463.8|109446|109396|67
1729792710000|2024-10-24 17:58:30|109488.1|109463.1|109495.3|109445.3|109502.7|109463.1|109485.7|109445.3|66
1729792720000|2024-10-24 17:58:40|109495.7|109445.7|109471.6|109446.6|109496|109458.8|109471.6|109435.6|70
1729792730000|2024-10-24 17:58:50|109485.4|109435.4|109492.9|109442.9|109493.1|109447.8|109471.3|109433.1|72
1729792740000|2024-10-24 17:59:00|109491.5|109441.5|109489.6|109464.6|109498.9|109467.8|109484.7|109441|61
1729792750000|2024-10-24 17:59:10|109490.1|109465.1|109484.4|109459.4|109491.4|109466.4|109481.1|109456.1|54
1729792760000|2024-10-24 17:59:20|109483.3|109458.3|109481.3|109456.3|109493.7|109458.6|109477.5|109440.4|58
1729792770000|2024-10-24 17:59:30|109482.1|109457.1|109490.7|109440.7|109493.2|109457.5|109474.6|109438.9|55
1729792780000|2024-10-24 17:59:40|109490.2|109440.2|109488.4|109438.4|109494.8|109444.8|109486.6|109436.6|63
1729792790000|2024-10-24 17:59:50|109488.3|109438.3|109489.8|109439.8|109492.9|109442.9|109488.3|109438.3|30
1729792800000|2024-10-24 18:00:00|109491.8|109441.8|109491.9|109466.9|109500.7|109469.5|109479.3|109429.3|54
1729792810000|2024-10-24 18:00:10|109492.6|109467.6|109506.8|109456.8|109507.2|109467.6|109488.6|109450.7|40
1729792820000|2024-10-24 18:00:20|109507.6|109457.6|109505.2|109455.2|109508.1|109458.1|109504.2|109454.2|36
1729792830000|2024-10-24 18:00:30|109505.8|109455.8|109505.1|109455.1|109506.6|109456.6|109503.1|109453.1|38
1729792840000|2024-10-24 18:00:40|109505.2|109455.2|109503.7|109453.7|109505.9|109455.9|109499.2|109449.2|56
1729792850000|2024-10-24 18:00:50|109502.8|109452.8|109501.2|109451.2|109503.9|109453.9|109495.6|109445.6|59
1729792860000|2024-10-24 18:01:00|109502.3|109452.3|109494.9|109444.9|109503.2|109453.2|109494.8|109444.8|52
1729792870000|2024-10-24 18:01:10|109494.8|109444.8|109492.1|109442.1|109496.9|109446.9|109489.5|109439.5|57
1729792880000|2024-10-24 18:01:20|109493.3|109443.3|109480.7|109430.7|109493.3|109443.3|109479.2|109429.2|56
1729792890000|2024-10-24 18:01:30|109480.8|109430.8|109490.5|109440.5|109492.8|109442.8|109480.1|109430.1|48
1729792900000|2024-10-24 18:01:40|109490.7|109440.7|109485.5|109435.5|109490.7|109440.7|109483.9|109433.9|52
1729792910000|2024-10-24 18:01:50|109485|109435|109478.8|109428.8|109485.6|109435.6|109478.8|109428.8|45
1729792920000|2024-10-24 18:02:00|109478.3|109428.3|109479.8|109429.8|109484.1|109434.1|109476.2|109426.2|34
1729792930000|2024-10-24 18:02:10|109479.9|109429.9|109469.7|109444.7|109486.5|109444.7|109468|109429|59
1729792940000|2024-10-24 18:02:20|109469.5|109444.5|109481.2|109431.2|109485.6|109444.5|109469.5|109430.6|47
1729792950000|2024-10-24 18:02:30|109481.6|109431.6|109477.4|109427.4|109481.6|109431.6|109475.7|109425.7|22
1729792960000|2024-10-24 18:02:40|109477.2|109427.2|109478.6|109428.6|109478.6|109428.6|109477.2|109427.2|10
1729792970000|2024-10-24 18:02:50|109478.9|109428.9|109478.2|109428.2|109480.3|109430.3|109477.4|109427.4|17
1729792980000|2024-10-24 18:03:00|109478.5|109428.5|109480.4|109430.4|109480.9|109430.9|109477.6|109427.6|19
1729792990000|2024-10-24 18:03:10|109482.1|109432.1|109479.8|109429.8|109483|109433|109478.6|109428.6|33
1729793000000|2024-10-24 18:03:20|109480.4|109430.4|109479.5|109429.5|109480.4|109430.4|109478.9|109428.9|9
1729793010000|2024-10-24 18:03:30|109479.6|109429.6|109475.7|109425.7|109479.6|109429.6|109474.1|109424.1|46
1729793020000|2024-10-24 18:03:40|109476.1|109426.1|109474.3|109424.3|109477.5|109427.5|109473.9|109423.9|42
1729793030000|2024-10-24 18:03:50|109474.2|109424.2|109476.2|109426.2|109477.1|109427.1|109473.7|109423.7|23
1729793040000|2024-10-24 18:04:00|109477.7|109427.7|109481|109431|109481|109431|109477.1|109427.1|21
1729793050000|2024-10-24 18:04:10|109480.5|109430.5|109479.9|109429.9|109480.5|109430.5|109476.9|109426.9|25
1729793060000|2024-10-24 18:04:20|109479.2|109429.2|109484|109434|109484.7|109434.7|109479.2|109429.2|19
1729793070000|2024-10-24 18:04:30|109484.3|109434.3|109483.2|109433.2|109485.2|109435.2|109482|109432|22
1729793080000|2024-10-24 18:04:40|109483.1|109433.1|109483.6|109433.6|109484.6|109434.6|109482.9|109432.9|10
1729793090000|2024-10-24 18:04:50|109484.5|109434.5|109483.3|109433.3|109484.5|109434.5|109482.7|109432.7|10
1729793100000|2024-10-24 18:05:00|109483.2|109433.2|109480.3|109430.3|109484.2|109434.2|109476.8|109426.8|32
1729793110000|2024-10-24 18:05:10|109480.2|109430.2|109486.8|109436.8|109486.9|109436.9|109480.2|109430.2|26
1729793120000|2024-10-24 18:05:20|109487|109437|109482.5|109432.5|109488.4|109438.4|109479.6|109429.6|29
1729793130000|2024-10-24 18:05:30|109482.4|109432.4|109478.3|109428.3|109482.4|109432.4|109476.6|109426.6|39
1729793140000|2024-10-24 18:05:40|109478.2|109428.2|109476.5|109426.5|109478.4|109428.4|109475.8|109425.8|33
1729793150000|2024-10-24 18:05:50|109475.8|109425.8|109478|109428|109478|109428|109475.7|109425.7|13
1729793160000|2024-10-24 18:06:00|109477.6|109427.6|109475.7|109425.7|109477.6|109427.6|109473.3|109423.3|26
1729793170000|2024-10-24 18:06:10|109475.6|109425.6|109473.8|109423.8|109475.6|109425.6|109473.5|109423.5|18
1729793180000|2024-10-24 18:06:20|109473.6|109423.6|109481.9|109431.9|109481.9|109431.9|109473.6|109423.6|30
1729793190000|2024-10-24 18:06:30|109482.8|109432.8|109483.1|109433.1|109484.7|109434.7|109481.1|109431.1|35
1729793200000|2024-10-24 18:06:40|109483.2|109433.2|109481.4|109431.4|109485.4|109435.4|109480.8|109430.8|29
1729793210000|2024-10-24 18:06:50|109480.5|109430.5|109487.8|109437.8|109488.1|109438.1|109480.5|109430.5|26
1729793220000|2024-10-24 18:07:00|109487.9|109437.9|109486.7|109436.7|109488.7|109438.7|109486.2|109436.2|15
1729793230000|2024-10-24 18:07:10|109486.8|109436.8|109487.4|109437.4|109489.2|109439.2|109486.6|109436.6|22
1729793240000|2024-10-24 18:07:20|109487.5|109437.5|109482.4|109432.4|109488.7|109438.7|109482.4|109432.4|14
1729793250000|2024-10-24 18:07:30|109482.5|109432.5|109483.8|109433.8|109485.2|109435.2|109482.5|109432.5|11
1729793260000|2024-10-24 18:07:40|109483.1|109433.1|109486.1|109436.1|109486.1|109436.1|109480.6|109430.6|9
1729793270000|2024-10-24 18:07:50|109486|109436|109485.9|109435.9|109486.2|109436.2|109485.9|109435.9|9
1729793280000|2024-10-24 18:08:00|109486|109436|109487.4|109437.4|109487.5|109437.5|109485.9|109435.9|12
1729793290000|2024-10-24 18:08:10|109487.3|109437.3|109488.3|109438.3|109489.2|109439.2|109487.3|109437.3|8
1729793300000|2024-10-24 18:08:20|109488.9|109438.9|109493.4|109443.4|109494.4|109444.4|109488.9|109438.9|16
1729793310000|2024-10-24 18:08:30|109494.2|109444.2|109488.2|109438.2|109497.1|109447.1|109486.5|109436.5|29
1729793320000|2024-10-24 18:08:40|109488.1|109438.1|109490.2|109440.2|109491.8|109441.8|109487|109437|31
1729793330000|2024-10-24 18:08:50|109490.9|109440.9|109484.5|109434.5|109490.9|109440.9|109483.3|109433.3|17
1729793340000|2024-10-24 18:09:00|109484.6|109434.6|109491.8|109441.8|109495.9|109445.9|109484.3|109434.3|27
1729793350000|2024-10-24 18:09:10|109491.4|109441.4|109492.1|109442.1|109493.4|109443.4|109489.2|109439.2|37
1729793360000|2024-10-24 18:09:20|109494.1|109444.1|109488.6|109438.6|109494.2|109444.2|109487.9|109437.9|22
1729793370000|2024-10-24 18:09:30|109488.7|109438.7|109487.6|109437.6|109488.7|109438.7|109484.1|109434.1|13
1729793380000|2024-10-24 18:09:40|109487.5|109437.5|109487.3|109437.3|109489.9|109439.9|109486.3|109436.3|22
1729793390000|2024-10-24 18:09:50|109487.4|109437.4|109487|109437|109487.8|109437.8|109486.2|109436.2|17
1729793400000|2024-10-24 18:10:00|109486.9|109436.9|109485.9|109435.9|109486.9|109436.9|109482.8|109432.8|27
1729793410000|2024-10-24 18:10:10|109484.2|109434.2|109484.8|109434.8|109486.2|109436.2|109480.9|109430.9|19
1729793420000|2024-10-24 18:10:20|109482.8|109432.8|109484|109434|109484|109434|109478.5|109428.5|18
1729793430000|2024-10-24 18:10:30|109484.4|109434.4|109488.2|109438.2|109489.5|109439.5|109483.6|109433.6|19
1729793440000|2024-10-24 18:10:40|109489.1|109439.1|109491.2|109441.2|109491.6|109441.6|109488|109438|27
1729793450000|2024-10-24 18:10:50|109491.3|109441.3|109489.9|109439.9|109491.3|109441.3|109489.6|109439.6|19
1729793460000|2024-10-24 18:11:00|109489.5|109439.5|109488.8|109438.8|109490.8|109440.8|109487.7|109437.7|16
1729793470000|2024-10-24 18:11:10|109489|109439|109484.6|109434.6|109492.1|109442.1|109484.6|109434.6|30
1729793480000|2024-10-24 18:11:20|109484.2|109434.2|109490.5|109440.5|109490.5|109440.5|109484.2|109434.2|19
1729793490000|2024-10-24 18:11:30|109489.4|109439.4|109488.3|109438.3|109489.5|109439.5|109488.3|109438.3|7
1729793500000|2024-10-24 18:11:40|109488.2|109438.2|109487.3|109437.3|109488.3|109438.3|109487.3|109437.3|6
1729793510000|2024-10-24 18:11:50|109487.1|109437.1|109487.3|109437.3|109487.4|109437.4|109487.1|109437.1|9
1729793520000|2024-10-24 18:12:00|109487.4|109437.4|109488.7|109438.7|109488.7|109438.7|109487.2|109437.2|5
1729793530000|2024-10-24 18:12:10|109487.5|109437.5|109485.9|109435.9|109487.5|109437.5|109485.8|109435.8|8
1729793540000|2024-10-24 18:12:20|109486|109436|109485.6|109435.6|109486|109436|109484.4|109434.4|7
1729793550000|2024-10-24 18:12:30|109485.5|109435.5|109466.5|109441.5|109485.5|109441.5|109466.5|109429.6|32
1729793560000|2024-10-24 18:12:40|109468|109443|109466.6|109441.6|109468.9|109443.9|109466.5|109441.5|15
1729793570000|2024-10-24 18:12:50|109465.7|109440.7|109466.6|109441.6|109468.3|109443.3|109465.7|109440.7|17
1729793580000|2024-10-24 18:13:00|109467.2|109442.2|109458.5|109433.5|109476.1|109442.2|109458.5|109423.1|29
1729793590000|2024-10-24 18:13:10|109457.8|109432.8|109466.7|109441.7|109467.9|109442.9|109457.3|109432.3|25
1729793600000|2024-10-24 18:13:20|109468.1|109443.1|109467.6|109442.6|109470.2|109445.2|109467.6|109442.6|13
1729793610000|2024-10-24 18:13:30|109466.8|109441.8|109462.5|109437.5|109466.8|109441.8|109460.4|109435.4|12
1729793620000|2024-10-24 18:13:40|109461.7|109436.7|109461.5|109436.5|109462.2|109437.2|109461.5|109436.5|4
1729793630000|2024-10-24 18:13:50|109459.4|109434.4|109459.3|109434.3|109460.9|109435.9|109456.5|109431.5|18
1729793640000|2024-10-24 18:14:00|109459.5|109434.5|109465.2|109440.2|109466.4|109441.4|109459.5|109434.5|13
1729793650000|2024-10-24 18:14:10|109464.5|109439.5|109463|109438|109464.5|109439.5|109462.9|109437.9|14
1729793660000|2024-10-24 18:14:20|109464.5|109439.5|109466.2|109441.2|109469.1|109444.1|109461.7|109436.7|23
1729793670000|2024-10-24 18:14:30|109466.4|109441.4|109463.5|109438.5|109469|109444|109462.3|109437.3|23
1729793680000|2024-10-24 18:14:40|109463.3|109438.3|109463.8|109438.8|109467.4|109442.4|109461.6|109436.6|15
1729793690000|2024-10-24 18:14:50|109464.5|109439.5|109464|109439|109466.7|109441.7|109463.7|109438.7|13
1729793700000|2024-10-24 18:15:00|109463|109438|109479.2|109454.2|109481|109456|109463|109438|38
1729793710000|2024-10-24 18:15:10|109479.4|109454.4|109479.9|109454.9|109480.6|109455.6|109479.3|109454.3|15
1729793720000|2024-10-24 18:15:20|109480.3|109455.3|109482.7|109457.7|109484.2|109459.2|109479.9|109454.9|22
1729793730000|2024-10-24 18:15:30|109482.9|109457.9|109483.2|109458.2|109484.9|109459.9|109481.5|109456.5|21
1729793740000|2024-10-24 18:15:40|109483.1|109458.1|109482.1|109457.1|109486.1|109461.1|109481.9|109456.9|17
1729793750000|2024-10-24 18:15:50|109482|109457|109484.4|109459.4|109484.4|109459.4|109480.7|109455.7|19
1729793760000|2024-10-24 18:16:00|109484.3|109459.3|109476.5|109451.5|109484.3|109459.3|109475.5|109450.5|20
1729793770000|2024-10-24 18:16:10|109476.3|109451.3|109479.6|109454.6|109480|109455|109475.6|109450.6|24
1729793780000|2024-10-24 18:16:20|109480.9|109455.9|109478.1|109453.1|109481.5|109456.5|109477.2|109452.2|19
1729793790000|2024-10-24 18:16:30|109477.8|109452.8|109479.7|109454.7|109479.8|109454.8|109477.8|109452.8|11
1729793800000|2024-10-24 18:16:40|109478.3|109453.3|109478.6|109453.6|109479.3|109454.3|109476.9|109451.9|12
1729793810000|2024-10-24 18:16:50|109478.7|109453.7|109469.6|109444.6|109481|109456|109468|109443|23
1729793820000|2024-10-24 18:17:00|109469.9|109444.9|109470.2|109445.2|109470.3|109445.3|109467.9|109442.9|9
1729793830000|2024-10-24 18:17:10|109469.9|109444.9|109473.9|109448.9|109474.4|109449.4|109468.3|109443.3|14
1729793840000|2024-10-24 18:17:20|109473.8|109448.8|109457.6|109432.6|109473.8|109448.8|109456.6|109431.6|29
1729793850000|2024-10-24 18:17:30|109456.3|109431.3|109458.7|109433.7|109459.6|109434.6|109456.2|109431.2|32
1729793860000|2024-10-24 18:17:40|109459.1|109434.1|109455.6|109430.6|109459.3|109434.3|109454.6|109429.6|20
1729793870000|2024-10-24 18:17:50|109455.5|109430.5|109453.7|109428.7|109456.2|109431.2|109453.1|109428.1|11
1729793880000|2024-10-24 18:18:00|109453.1|109428.1|109455.8|109430.8|109457.4|109432.4|109453.1|109428.1|16
1729793890000|2024-10-24 18:18:10|109455.6|109430.6|109467.3|109417.3|109467.8|109430.6|109452.5|109416.5|25
1729793900000|2024-10-24 18:18:20|109467.2|109417.2|109468.6|109418.6|109471.2|109421.2|109467.1|109417.1|14
1729793910000|2024-10-24 18:18:30|109468|109418|109478.7|109428.7|109479.1|109429.1|109467.8|109417.8|16
1729793920000|2024-10-24 18:18:40|109478.5|109428.5|109473.5|109423.5|109478.5|109428.5|109472.9|109422.9|15
1729793930000|2024-10-24 18:18:50|109473.6|109423.6|109461|109436|109473.6|109436.9|109458.5|109423.6|19
1729793940000|2024-10-24 18:19:00|109462.7|109437.7|109463.6|109438.6|109463.6|109438.6|109461|109436|14
1729793950000|2024-10-24 18:19:10|109465.6|109440.6|109465.5|109440.5|109467.4|109442.4|109464.6|109439.6|21
1729793960000|2024-10-24 18:19:20|109465.3|109440.3|109465.6|109440.6|109466.5|109441.5|109465.3|109440.3|6
1729793970000|2024-10-24 18:19:30|109467.1|109442.1|109466.5|109441.5|109468.7|109443.7|109465.8|109440.8|8
1729793980000|2024-10-24 18:19:40|109466.4|109441.4|109463.1|109438.1|109466.4|109441.4|109460.5|109435.5|17
1729793990000|2024-10-24 18:19:50|109465.4|109440.4|109483.8|109433.8|109484.2|109440.4|109465.4|109430|19
1729794000000|2024-10-24 18:20:00|109485.8|109435.8|109499.5|109449.5|109499.5|109449.5|109484|109434|41
1729794010000|2024-10-24 18:20:10|109496.7|109446.7|109497.9|109447.9|109499.4|109449.4|109496.7|109446.7|26
1729794020000|2024-10-24 18:20:20|109498|109448|109484.3|109459.3|109500|109459.7|109483.8|109448|11
1729794030000|2024-10-24 18:20:30|109483.7|109458.7|109482|109457|109483.7|109458.7|109480.7|109455.7|23
1729794040000|2024-10-24 18:20:40|109482.2|109457.2|109483.2|109458.2|109484.5|109459.5|109482.2|109457.2|7
1729794050000|2024-10-24 18:20:50|109483.3|109458.3|109483.9|109458.9|109483.9|109458.9|109483.3|109458.3|4
1729794060000|2024-10-24 18:21:00|109482.1|109457.1|109485.8|109460.8|109489.9|109464.9|109482.1|109457.1|7
1729794070000|2024-10-24 18:21:10|109486.4|109461.4|109486.1|109461.1|109490.7|109465.7|109485.5|109460.5|29
1729794080000|2024-10-24 18:21:20|109485.7|109460.7|109485.1|109460.1|109485.7|109460.7|109484.5|109459.5|9
1729794090000|2024-10-24 18:21:30|109485|109460|109485.3|109460.3|109485.8|109460.8|109485|109460|8
1729794100000|2024-10-24 18:21:40|109485.2|109460.2|109475.1|109450.1|109485.2|109460.2|109475.1|109450.1|18
1729794110000|2024-10-24 18:21:50|109475.2|109450.2|109476.9|109451.9|109476.9|109451.9|109473.8|109448.8|8
1729794120000|2024-10-24 18:22:00|109476.7|109451.7|109477.4|109452.4|109478.4|109453.4|109471.8|109446.8|16
1729794130000|2024-10-24 18:22:10|109477.3|109452.3|109483.4|109458.4|109486.7|109461.7|109477.3|109452.3|15
1729794140000|2024-10-24 18:22:20|109484.6|109459.6|109475.1|109450.1|109485|109460|109473.3|109448.3|31
1729794150000|2024-10-24 18:22:30|109473.3|109448.3|109473.1|109448.1|109476.3|109451.3|109472.3|109447.3|16
1729794160000|2024-10-24 18:22:40|109472.9|109447.9|109474.1|109449.1|109474.9|109449.9|109472.9|109447.9|5
1729794170000|2024-10-24 18:22:50|109472.2|109447.2|109475.4|109425.4|109475.4|109447.2|109456.2|109424.7|20
1729794180000|2024-10-24 18:23:00|109475.6|109425.6|109477.6|109427.6|109478.1|109428.1|109475.6|109425.6|3
1729794190000|2024-10-24 18:23:10|109478|109428|109478.1|109428.1|109480.2|109430.2|109475.7|109425.7|11
1729794200000|2024-10-24 18:23:20|109478|109428|109478.6|109428.6|109478.6|109428.6|109478|109428|4
1729794210000|2024-10-24 18:23:30|109479.4|109429.4|109479.1|109429.1|109482.9|109432.9|109479.1|109429.1|15
1729794220000|2024-10-24 18:23:40|109479.7|109429.7|109476.3|109426.3|109482.1|109432.1|109476.3|109426.3|13
1729794230000|2024-10-24 18:23:50|109476.2|109426.2|109476.2|109426.2|109476.2|109426.2|109476.2|109426.2|1
1729794240000|2024-10-24 18:24:00|109463.7|109438.7|109467.4|109442.4|109467.9|109442.9|109463.7|109438.7|8
1729794250000|2024-10-24 18:24:10|109467.6|109442.6|109470.4|109445.4|109471.3|109446.3|109465.7|109440.7|13
1729794260000|2024-10-24 18:24:20|109470.2|109445.2|109462.4|109437.4|109470.4|109445.4|109462.4|109437.4|16
1729794270000|2024-10-24 18:24:30|109462.5|109437.5|109467.2|109442.2|109469.5|109444.5|109462.5|109437.5|20
1729794280000|2024-10-24 18:24:40|109467|109442|109465.8|109440.8|109467|109442|109465.7|109440.7|5
1729794290000|2024-10-24 18:24:50|109465.9|109440.9|109469.4|109444.4|109469.4|109444.4|109465.9|109440.9|11
1729794300000|2024-10-24 18:25:00|109470.1|109445.1|109465.6|109440.6|109482.3|109451.7|109465.1|109431.6|31
1729794310000|2024-10-24 18:25:10|109464.9|109439.9|109467.8|109442.8|109470.1|109445.1|109464.7|109439.7|13
1729794320000|2024-10-24 18:25:20|109469.4|109444.4|109469.9|109444.9|109472.1|109447.1|109467.3|109442.3|27
1729794330000|2024-10-24 18:25:30|109470|109445|109461.2|109436.2|109475.8|109445|109461.2|109419.8|11
1729794340000|2024-10-24 18:25:40|109461.1|109436.1|109484|109434|109484.9|109446.7|109460.1|109432.3|29
1729794350000|2024-10-24 18:25:50|109484.1|109434.1|109486.6|109436.6|109489.1|109439.1|109483.5|109433.5|19
1729794360000|2024-10-24 18:26:00|109486.8|109436.8|109491.3|109441.3|109492.4|109442.4|109486.8|109436.8|15
1729794370000|2024-10-24 18:26:10|109490.9|109440.9|109479.2|109454.2|109491.6|109456.5|109478.2|109440.9|25
1729794380000|2024-10-24 18:26:20|109478.9|109453.9|109480.8|109455.8|109481.9|109456.9|109478.9|109453.9|13
1729794390000|2024-10-24 18:26:30|109483.2|109458.2|109489.2|109464.2|109492.2|109467.2|109481|109456|21
1729794400000|2024-10-24 18:26:40|109488.6|109463.6|109489.2|109464.2|109489.2|109464.2|109484.3|109459.3|44
1729794410000|2024-10-24 18:26:50|109487.7|109462.7|109489.5|109464.5|109489.7|109464.7|109485.4|109460.4|45
1729794420000|2024-10-24 18:27:00|109488.2|109463.2|109490.7|109465.7|109492.2|109467.2|109485.9|109460.9|44
1729794430000|2024-10-24 18:27:10|109491|109466|109491.7|109466.7|109494.2|109469.2|109488.2|109463.2|46
1729794440000|2024-10-24 18:27:20|109490.2|109465.2|109491.2|109466.2|109495.2|109470.2|109489|109464|38
1729794450000|2024-10-24 18:27:30|109490.7|109465.7|109491.5|109466.5|109492.9|109467.9|109487.9|109462.9|23
1729794460000|2024-10-24 18:27:40|109491.1|109466.1|109492.7|109467.7|109496.5|109471.5|109490.6|109465.6|25
1729794470000|2024-10-24 18:27:50|109492.1|109467.1|109492.3|109467.3|109493.2|109468.2|109492|109467|13
1729794480000|2024-10-24 18:28:00|109490|109465|109484.1|109459.1|109490.4|109465.4|109484.1|109459.1|33
1729794490000|2024-10-24 18:28:10|109483.9|109458.9|109484.4|109459.4|109486.4|109461.4|109483.9|109458.9|12
1729794500000|2024-10-24 18:28:20|109484.8|109459.8|109492.6|109467.6|109493.8|109468.8|109479.1|109454.1|27
1729794510000|2024-10-24 18:28:30|109492.2|109467.2|109490.6|109465.6|109492.5|109467.5|109489.7|109464.7|15
1729794520000|2024-10-24 18:28:40|109492.3|109467.3|109488.6|109463.6|109492.3|109467.3|109486.3|109461.3|10
1729794530000|2024-10-24 18:28:50|109488.5|109463.5|109485.4|109460.4|109490.4|109465.4|109482.6|109457.6|17
1729794540000|2024-10-24 18:29:00|109487.3|109462.3|109486.7|109461.7|109487.3|109462.3|109483.4|109458.4|32
1729794550000|2024-10-24 18:29:10|109485.9|109460.9|109486.1|109461.1|109489.4|109464.4|109485.4|109460.4|26
1729794560000|2024-10-24 18:29:20|109487.9|109462.9|109489.7|109464.7|109490.6|109465.6|109485|109460|21
1729794570000|2024-10-24 18:29:30|109492.1|109467.1|109492.9|109467.9|109493.2|109468.2|109491.2|109466.2|10
1729794580000|2024-10-24 18:29:40|109491.1|109466.1|109490.1|109465.1|109494.8|109469.8|109489.8|109464.8|9
1729794590000|2024-10-24 18:29:50|109489.8|109464.8|109496.8|109471.8|109497.2|109472.2|109489.7|109464.7|20
1729794600000|2024-10-24 18:30:00|109497.6|109472.6|109509.9|109484.9|109511.7|109486.7|109497.6|109472.6|49
1729794610000|2024-10-24 18:30:10|109510|109485|109513.4|109463.4|109523.3|109485|109506.7|109463.3|35
1729794620000|2024-10-24 18:30:20|109513.9|109463.9|109514.6|109464.6|109515.6|109465.6|109512.8|109462.8|23
1729794630000|2024-10-24 18:30:30|109514.4|109464.4|109503.6|109478.6|109514.4|109480.8|109500.4|109462.4|34
1729794640000|2024-10-24 18:30:40|109503.5|109478.5|109504.3|109479.3|109505|109480|109500.1|109475.1|21
1729794650000|2024-10-24 18:30:50|109502.6|109477.6|109506|109456|109506|109479.4|109488.5|109455.8|21
1729794660000|2024-10-24 18:31:00|109505.5|109455.5|109491.4|109466.4|109508.6|109467.7|109489.9|109455.2|31
1729794670000|2024-10-24 18:31:10|109492.2|109467.2|109493.7|109443.7|109502.9|109467.2|109491.3|109441.3|19
1729794680000|2024-10-24 18:31:20|109493.9|109443.9|109491.8|109441.8|109494.8|109444.8|109491.8|109441.8|18
1729794690000|2024-10-24 18:31:30|109491.4|109441.4|109492.4|109442.4|109493|109443|109489.5|109439.5|24
1729794700000|2024-10-24 18:31:40|109492.5|109442.5|109490.1|109440.1|109493.3|109443.3|109489.4|109439.4|19
1729794710000|2024-10-24 18:31:50|109491.1|109441.1|109479.2|109454.2|109492|109455.6|109478.1|109439.9|18
1729794720000|2024-10-24 18:32:00|109479.3|109454.3|109493.1|109468.1|109493.1|109468.1|109477.4|109452.4|40
1729794730000|2024-10-24 18:32:10|109493.7|109468.7|109493.9|109468.9|109496.6|109471.6|109491|109466|40
1729794740000|2024-10-24 18:32:20|109494|109469|109491.6|109466.6|109494.7|109469.7|109489.1|109464.1|38
1729794750000|2024-10-24 18:32:30|109491.9|109466.9|109492.2|109467.2|109492.8|109467.8|109491|109466|26
1729794760000|2024-10-24 18:32:40|109492.1|109467.1|109483|109458|109492.3|109467.3|109482.6|109457.6|25
1729794770000|2024-10-24 18:32:50|109483.6|109458.6|109479.6|109454.6|109483.8|109458.8|109478.4|109453.4|11
1729794780000|2024-10-24 18:33:00|109479.7|109454.7|109480|109455|109481|109456|109478.5|109453.5|20
1729794790000|2024-10-24 18:33:10|109479.3|109454.3|109461.3|109436.3|109479.3|109454.3|109461.3|109436.3|26
1729794800000|2024-10-24 18:33:20|109460.8|109435.8|109464.2|109439.2|109466.8|109441.8|109460.8|109435.8|25
1729794810000|2024-10-24 18:33:30|109462.3|109437.3|109467.8|109417.8|109474.2|109439.1|109462.2|109416.8|48
1729794820000|2024-10-24 18:33:40|109467.3|109417.3|109459.7|109434.7|109474.8|109436.8|109457|109414.3|66
1729794830000|2024-10-24 18:33:50|109459.6|109434.6|109459.9|109434.9|109460.8|109435.8|109457.3|109432.3|40
1729794840000|2024-10-24 18:34:00|109460.1|109435.1|109459.4|109434.4|109460.2|109435.2|109457|109432|23
1729794850000|2024-10-24 18:34:10|109459.5|109434.5|109465.2|109440.2|109465.7|109440.7|109457.8|109432.8|43
1729794860000|2024-10-24 18:34:20|109464.1|109439.1|109476.4|109426.4|109478.4|109439.2|109461|109424.3|46
1729794870000|2024-10-24 18:34:30|109475.9|109425.9|109470.2|109445.2|109482.8|109446.3|109469|109425.9|33
1729794880000|2024-10-24 18:34:40|109470.3|109445.3|109469|109444|109472.4|109447.4|109469|109444|18
1729794890000|2024-10-24 18:34:50|109468.9|109443.9|109467.6|109442.6|109471|109446|109467|109442|23
1729794900000|2024-10-24 18:35:00|109467.1|109442.1|109460.5|109435.5|109467.5|109442.5|109453.7|109428.7|65
1729794910000|2024-10-24 18:35:10|109459.1|109434.1|109449|109399|109460.3|109435.3|109438.3|109393.8|59
1729794920000|2024-10-24 18:35:20|109442.4|109392.4|109448.5|109398.5|109448.6|109398.6|109441.4|109391.4|46
1729794930000|2024-10-24 18:35:30|109449.2|109399.2|109448.2|109398.2|109451.2|109401.2|109446|109396|76
1729794940000|2024-10-24 18:35:40|109448.3|109398.3|109449.9|109399.9|109450.8|109413.1|109433.7|109398|64
1729794950000|2024-10-24 18:35:50|109448|109398|109435.2|109410.2|109450.2|109410.2|109432.3|109392.5|58
1729794960000|2024-10-24 18:36:00|109433.6|109408.6|109454.8|109404.8|109456.4|109418.5|109433.5|109404.8|55
1729794970000|2024-10-24 18:36:10|109455|109405|109449.5|109424.5|109455.8|109424.6|109441.3|109404.5|52
1729794980000|2024-10-24 18:36:20|109449.2|109424.2|109448.2|109423.2|109454.1|109429.1|109446.9|109421.9|56
1729794990000|2024-10-24 18:36:30|109447.7|109422.7|109452.1|109427.1|109452.6|109427.6|109447.7|109422.7|30
1729795000000|2024-10-24 18:36:40|109452.7|109427.7|109452.8|109427.8|109454.5|109429.5|109450.2|109425.2|45
1729795010000|2024-10-24 18:36:50|109452.6|109427.6|109451.3|109426.3|109455.6|109430.6|109449.3|109424.3|38
1729795020000|2024-10-24 18:37:00|109450.8|109425.8|109445.8|109420.8|109458.4|109433.4|109445.1|109420.1|56
1729795030000|2024-10-24 18:37:10|109446.2|109421.2|109444.1|109419.1|109446.3|109421.3|109443.2|109418.2|41
1729795040000|2024-10-24 18:37:20|109444|109419|109439.2|109414.2|109445.2|109420.2|109439.2|109414.2|36
1729795050000|2024-10-24 18:37:30|109439.7|109414.7|109441.4|109416.4|109442.7|109417.7|109439.2|109414.2|37
1729795060000|2024-10-24 18:37:40|109441.3|109416.3|109443.2|109418.2|109446.1|109421.1|109440.3|109415.3|18
1729795070000|2024-10-24 18:37:50|109443|109418|109436.9|109411.9|109443|109418|109436.5|109411.5|17
1729795080000|2024-10-24 18:38:00|109439.3|109414.3|109437.3|109412.3|109440.4|109415.4|109436.1|109411.1|28
1729795090000|2024-10-24 18:38:10|109442.5|109417.5|109440.7|109415.7|109443.9|109418.9|109440.2|109415.2|14
1729795100000|2024-10-24 18:38:20|109442.8|109417.8|109440.8|109415.8|109442.8|109417.8|109438.9|109413.9|11
1729795110000|2024-10-24 18:38:30|109440.7|109415.7|109441.1|109416.1|109441.1|109416.1|109440.7|109415.7|4
1729795120000|2024-10-24 18:38:40|109441.2|109416.2|109434.7|109384.7|109441.2|109416.2|109423.9|109384|26
1729795130000|2024-10-24 18:38:50|109434.9|109384.9|109436.5|109386.5|109439.7|109389.7|109434.4|109384.4|43
1729795140000|2024-10-24 18:39:00|109436.2|109386.2|109422.8|109397.8|109436.2|109402|109422.2|109385.9|25
1729795150000|2024-10-24 18:39:10|109422.5|109397.5|109427.6|109377.6|109428.8|109397.5|109415.9|109374.8|20
1729795160000|2024-10-24 18:39:20|109427.5|109377.5|109424.3|109374.3|109430.1|109380.1|109423.1|109373.1|47
1729795170000|2024-10-24 18:39:30|109424.6|109374.6|109430|109380|109431.8|109381.8|109424.6|109374.6|39
1729795180000|2024-10-24 18:39:40|109429.9|109379.9|109426.1|109401.1|109438.5|109403.2|109421.1|109378.8|40
1729795190000|2024-10-24 18:39:50|109427.6|109402.6|109437.3|109387.3|109444.6|109403.5|109426.5|109386.8|56
1729795200000|2024-10-24 18:40:00|109441.1|109391.1|109433.5|109408.5|109446|109409.4|109426.7|109387.5|58
1729795210000|2024-10-24 18:40:10|109434|109409|109436.7|109411.7|109438|109413|109432.4|109407.4|31
1729795220000|2024-10-24 18:40:20|109437.3|109412.3|109438.6|109413.6|109440.7|109415.7|109436.7|109411.7|31
1729795230000|2024-10-24 18:40:30|109438.3|109413.3|109439.6|109414.6|109442.5|109417.5|109438.1|109413.1|16
1729795240000|2024-10-24 18:40:40|109439.7|109414.7|109438.1|109413.1|109440.3|109415.3|109436.9|109411.9|15
1729795250000|2024-10-24 18:40:50|109438.6|109413.6|109438.8|109413.8|109439.3|109414.3|109437.4|109412.4|28
1729795260000|2024-10-24 18:41:00|109437.6|109412.6|109439.2|109414.2|109439.2|109414.2|109437.6|109412.6|12
1729795270000|2024-10-24 18:41:10|109433|109408|109443|109393|109443.2|109408|109429.1|109392.6|30
1729795280000|2024-10-24 18:41:20|109442.9|109392.9|109441.3|109391.3|109442.9|109392.9|109440.1|109390.1|16
1729795290000|2024-10-24 18:41:30|109444.3|109394.3|109442.4|109392.4|109444.3|109394.3|109441.3|109391.3|11
1729795300000|2024-10-24 18:41:40|109442.3|109392.3|109443.8|109393.8|109444.5|109394.5|109442.2|109392.2|14
1729795310000|2024-10-24 18:41:50|109443.9|109393.9|109444.6|109394.6|109445.8|109395.8|109443.9|109393.9|18
1729795320000|2024-10-24 18:42:00|109444.4|109394.4|109426.1|109401.1|109444.4|109405.1|109420.7|109380.5|46
1729795330000|2024-10-24 18:42:10|109425.7|109400.7|109424.2|109399.2|109426.2|109401.2|109423.4|109398.4|21
1729795340000|2024-10-24 18:42:20|109422.2|109397.2|109422.9|109397.9|109427.2|109402.2|109420.5|109395.5|32
1729795350000|2024-10-24 18:42:30|109421|109396|109424.9|109399.9|109424.9|109399.9|109419.8|109394.8|26
1729795360000|2024-10-24 18:42:40|109424.5|109399.5|109426.3|109401.3|109426.3|109401.3|109420.4|109395.4|26
1729795370000|2024-10-24 18:42:50|109426|109401|109425.2|109400.2|109426.8|109401.8|109424.4|109399.4|34
1729795380000|2024-10-24 18:43:00|109424.7|109399.7|109422.7|109397.7|109426.9|109401.9|109422.7|109397.7|32
1729795390000|2024-10-24 18:43:10|109422.6|109397.6|109423.1|109398.1|109425.3|109400.3|109421|109396|43
1729795400000|2024-10-24 18:43:20|109422.6|109397.6|109418.2|109393.2|109423.3|109398.3|109416.3|109391.3|28
1729795410000|2024-10-24 18:43:30|109418.9|109393.9|109421.1|109396.1|109422.5|109397.5|109418.9|109393.9|18
1729795420000|2024-10-24 18:43:40|109420.9|109395.9|109412.9|109387.9|109422.7|109397.7|109411.9|109386.9|25
1729795430000|2024-10-24 18:43:50|109413.8|109388.8|109415.3|109390.3|109416|109391|109411.1|109386.1|36
1729795440000|2024-10-24 18:44:00|109413.2|109388.2|109411.6|109386.6|109416|109391|109409.8|109384.8|34
1729795450000|2024-10-24 18:44:10|109411.5|109386.5|109411.2|109386.2|109411.7|109386.7|109409.5|109384.5|12
1729795460000|2024-10-24 18:44:20|109411.3|109386.3|109423.9|109398.9|109425.3|109400.3|109411.3|109386.3|34
1729795470000|2024-10-24 18:44:30|109423.6|109398.6|109424.7|109399.7|109427.7|109402.7|109423.1|109398.1|43
1729795480000|2024-10-24 18:44:40|109424.5|109399.5|109426.2|109401.2|109429.4|109404.4|109422.7|109397.7|24
1729795490000|2024-10-24 18:44:50|109425.9|109400.9|109427.3|109402.3|109428.4|109403.4|109425.9|109400.9|17
1729795500000|2024-10-24 18:45:00|109427.5|109402.5|109428|109403|109431.8|109406.8|109426.3|109401.3|52
1729795510000|2024-10-24 18:45:10|109428.3|109403.3|109430.5|109405.5|109432.3|109407.3|109427.1|109402.1|47
1729795520000|2024-10-24 18:45:20|109431.4|109406.4|109436.8|109411.8|109439.9|109414.9|109431|109406|54
1729795530000|2024-10-24 18:45:30|109436.4|109411.4|109442.7|109417.7|109445.3|109420.3|109435|109410|30
1729795540000|2024-10-24 18:45:40|109442.6|109417.6|109443.8|109418.8|109443.8|109418.8|109441.5|109416.5|16
1729795550000|2024-10-24 18:45:50|109444.3|109419.3|109469.7|109419.7|109471|109431.3|109443.7|109418.7|36
1729795560000|2024-10-24 18:46:00|109469.2|109419.2|109467.4|109417.4|109470.9|109420.9|109467|109417|41
1729795570000|2024-10-24 18:46:10|109466.3|109416.3|109453.5|109428.5|109467.2|109430.1|109453|109416.2|33
1729795580000|2024-10-24 18:46:20|109453.4|109428.4|109455.2|109430.2|109455.2|109430.2|109453.4|109428.4|13
1729795590000|2024-10-24 18:46:30|109454.4|109429.4|109454.3|109429.3|109455.5|109430.5|109454|109429|12
1729795600000|2024-10-24 18:46:40|109453.8|109428.8|109449.6|109424.6|109453.8|109428.8|109449.2|109424.2|13
1729795610000|2024-10-24 18:46:50|109451.5|109426.5|109456.4|109431.4|109456.4|109431.4|109447.9|109422.9|43
1729795620000|2024-10-24 18:47:00|109456.7|109431.7|109458.4|109433.4|109459.3|109434.3|109455.8|109430.8|23
1729795630000|2024-10-24 18:47:10|109459.3|109434.3|109457.6|109432.6|109459.6|109434.6|109457.6|109432.6|27
1729795640000|2024-10-24 18:47:20|109458|109433|109459|109434|109460.9|109435.9|109457.4|109432.4|35
1729795650000|2024-10-24 18:47:30|109458.9|109433.9|109469.1|109419.1|109470.4|109434.2|109454.2|109416.5|31
1729795660000|2024-10-24 18:47:40|109467.5|109417.5|109456.9|109431.9|109470.3|109432.9|109455.8|109412.3|53
1729795670000|2024-10-24 18:47:50|109455.9|109430.9|109467.3|109417.3|109469.2|109433.1|109453|109417.3|40
1729795680000|2024-10-24 18:48:00|109467.2|109417.2|109454.5|109429.5|109469.7|109429.9|109454.5|109416.2|19
1729795690000|2024-10-24 18:48:10|109454.6|109429.6|109458.5|109433.5|109459.4|109434.4|109454.3|109429.3|35
1729795700000|2024-10-24 18:48:20|109458.9|109433.9|109456.3|109431.3|109459.3|109434.3|109456.3|109431.3|30
1729795710000|2024-10-24 18:48:30|109456.2|109431.2|109453.4|109428.4|109457.6|109432.6|109453.4|109428.4|34
1729795720000|2024-10-24 18:48:40|109453.5|109428.5|109448.6|109423.6|109454.3|109429.3|109448.4|109423.4|13
1729795730000|2024-10-24 18:48:50|109448.3|109423.3|109448.2|109423.2|109448.4|109423.4|109448.1|109423.1|6
1729795740000|2024-10-24 18:49:00|109449.4|109424.4|109442|109417|109449.4|109424.4|109437.9|109412.9|20
1729795750000|2024-10-24 18:49:10|109442.1|109417.1|109437.5|109412.5|109442.1|109417.1|109436.2|109411.2|14
1729795760000|2024-10-24 18:49:20|109437.4|109412.4|109433.7|109408.7|109438.7|109413.7|109433.2|109408.2|16
1729795770000|2024-10-24 18:49:30|109434.6|109409.6|109443|109393|109443|109409.6|109423.6|109385.2|51
1729795780000|2024-10-24 18:49:40|109441.6|109391.6|109442.5|109392.5|109447.6|109397.6|109441.5|109391.5|24
1729795790000|2024-10-24 18:49:50|109443|109393|109439.4|109389.4|109443|109393|109434.9|109384.9|40
1729795800000|2024-10-24 18:50:00|109441.6|109391.6|109437.7|109387.7|109442.8|109392.8|109434.8|109384.8|48
1729795810000|2024-10-24 18:50:10|109437.9|109387.9|109431.3|109381.3|109442.2|109392.2|109430.4|109380.4|48
1729795820000|2024-10-24 18:50:20|109431.6|109381.6|109419.5|109369.5|109435.3|109385.3|109416.2|109366.2|50
1729795830000|2024-10-24 18:50:30|109419.3|109369.3|109418|109368|109422.4|109372.4|109416|109366|58
1729795840000|2024-10-24 18:50:40|109418.7|109368.7|109418.9|109368.9|109419.7|109369.7|109415.7|109365.7|49
1729795850000|2024-10-24 18:50:50|109419|109369|109413.3|109363.3|109419|109369|109413.1|109363.1|40
1729795860000|2024-10-24 18:51:00|109413.1|109363.1|109411.5|109361.5|109414.9|109364.9|109409.6|109359.6|52
1729795870000|2024-10-24 18:51:10|109412.1|109362.1|109398.6|109373.6|109412.1|109376.3|109397.5|109360.4|29
1729795880000|2024-10-24 18:51:20|109399.6|109374.6|109398.1|109373.1|109402.2|109377.2|109397.6|109372.6|18
1729795890000|2024-10-24 18:51:30|109398.3|109373.3|109398.8|109373.8|109401.1|109376.1|109397.2|109372.2|31
1729795900000|2024-10-24 18:51:40|109399.5|109374.5|109397.6|109372.6|109399.8|109374.8|109397|109372|12
1729795910000|2024-10-24 18:51:50|109399.7|109374.7|109397.2|109372.2|109400.1|109375.1|109396.6|109371.6|20
1729795920000|2024-10-24 18:52:00|109399.5|109374.5|109396.3|109371.3|109399.9|109374.9|109395.1|109370.1|31
1729795930000|2024-10-24 18:52:10|109398.3|109373.3|109403.5|109378.5|109403.5|109378.5|109396.3|109371.3|33
1729795940000|2024-10-24 18:52:20|109403|109378|109400.3|109375.3|109404.9|109379.9|109400.3|109375.3|32
1729795950000|2024-10-24 18:52:30|109399.6|109374.6|109402.1|109377.1|109402.6|109377.6|109398.1|109373.1|18
1729795960000|2024-10-24 18:52:40|109403.2|109378.2|109404.5|109379.5|109406.6|109381.6|109400.7|109375.7|39
1729795970000|2024-10-24 18:52:50|109404.6|109379.6|109403.6|109378.6|109406|109381|109402.8|109377.8|47
1729795980000|2024-10-24 18:53:00|109404.1|109379.1|109404.8|109379.8|109405.1|109380.1|109403|109378|46
1729795990000|2024-10-24 18:53:10|109404.2|109379.2|109405.5|109380.5|109406.7|109381.7|109404.2|109379.2|54
1729796000000|2024-10-24 18:53:20|109405.2|109380.2|109404.7|109379.7|109405.7|109380.7|109404.1|109379.1|29
1729796010000|2024-10-24 18:53:30|109403.2|109378.2|109400.4|109375.4|109405|109380|109398.2|109373.2|14
1729796020000|2024-10-24 18:53:40|109401|109376|109402.4|109377.4|109404.3|109379.3|109401|109376|7
1729796030000|2024-10-24 18:53:50|109402.9|109377.9|109403.8|109378.8|109404.7|109379.7|109402.7|109377.7|18
1729796040000|2024-10-24 18:54:00|109403.9|109378.9|109399.2|109374.2|109405.5|109380.5|109393.7|109368.7|28
1729796050000|2024-10-24 18:54:10|109400.5|109375.5|109403.1|109378.1|109403.1|109378.1|109400.3|109375.3|20
1729796060000|2024-10-24 18:54:20|109403.5|109378.5|109400.3|109375.3|109407.1|109382.1|109399.4|109374.4|47
1729796070000|2024-10-24 18:54:30|109399.4|109374.4|109399.2|109374.2|109401.4|109376.4|109398.7|109373.7|26
1729796080000|2024-10-24 18:54:40|109399.5|109374.5|109408.8|109358.8|109414.7|109379.8|109399.2|109357.2|26
1729796090000|2024-10-24 18:54:50|109407.6|109357.6|109400.7|109350.7|109408.9|109358.9|109400.3|109350.3|42
1729796100000|2024-10-24 18:55:00|109399.7|109349.7|109391.2|109366.2|109402.9|109369.5|109387.9|109345.3|46
1729796110000|2024-10-24 18:55:10|109391.4|109366.4|109395.3|109370.3|109411|109370.3|109389.9|109355.3|57
1729796120000|2024-10-24 18:55:20|109394.2|109369.2|109410.1|109360.1|109411|109373|109394.1|109359.5|31
1729796130000|2024-10-24 18:55:30|109410.2|109360.2|109410.5|109360.5|109410.8|109360.8|109408.5|109358.5|22
1729796140000|2024-10-24 18:55:40|109411.2|109361.2|109410.6|109360.6|109412.9|109372.9|109394.6|109358.3|49
1729796150000|2024-10-24 18:55:50|109410.9|109360.9|109395.2|109370.2|109410.9|109370.3|109392.3|109354.7|33
1729796160000|2024-10-24 18:56:00|109396.7|109371.7|109406.5|109356.5|109409.8|109371.7|109390.4|109354.2|49
1729796170000|2024-10-24 18:56:10|109407|109357|109395.9|109370.9|109410.6|109373|109395.4|109356.5|36
1729796180000|2024-10-24 18:56:20|109396.3|109371.3|109397|109372|109401.3|109376.3|109394.3|109369.3|46
1729796190000|2024-10-24 18:56:30|109398.1|109373.1|109397.4|109372.4|109398.1|109373.1|109394.6|109369.6|35
1729796200000|2024-10-24 18:56:40|109395.9|109370.9|109396.3|109371.3|109397.9|109372.9|109392.8|109367.8|42
1729796210000|2024-10-24 18:56:50|109396|109371|109396|109371|109398.3|109373.3|109393.2|109368.2|37
1729796220000|2024-10-24 18:57:00|109395.1|109370.1|109396.6|109371.6|109411.6|109373.5|109395.1|109357.9|38
1729796230000|2024-10-24 18:57:10|109396.7|109371.7|109392.6|109367.6|109398.3|109373.3|109391.8|109366.8|18
1729796240000|2024-10-24 18:57:20|109392|109367|109390.8|109365.8|109392.2|109367.2|109390.8|109365.8|5
1729796250000|2024-10-24 18:57:30|109390.9|109365.9|109392.4|109367.4|109392.5|109367.5|109386.8|109361.8|14
1729796260000|2024-10-24 18:57:40|109392.6|109367.6|109391.9|109366.9|109393.3|109368.3|109388.6|109363.6|19
1729796270000|2024-10-24 18:57:50|109391.7|109366.7|109389.7|109364.7|109392|109367|109389.3|109364.3|12
1729796280000|2024-10-24 18:58:00|109390.9|109365.9|109389.3|109364.3|109391.1|109366.1|109389.1|109364.1|9
1729796290000|2024-10-24 18:58:10|109389.6|109364.6|109397.2|109372.2|109397.2|109372.2|109389.6|109364.6|20
1729796300000|2024-10-24 18:58:20|109397.1|109372.1|109396.4|109371.4|109411.4|109386.4|109396.4|109371.4|15
1729796310000|2024-10-24 18:58:30|109396.9|109371.9|109399.3|109374.3|109399.4|109374.4|109396.1|109371.1|11
1729796320000|2024-10-24 18:58:40|109409.3|109384.3|109428|109403|109429.5|109404.5|109409.3|109384.3|35
1729796330000|2024-10-24 18:58:50|109428.3|109403.3|109431.3|109406.3|109432.1|109407.1|109428.3|109403.3|28
1729796340000|2024-10-24 18:59:00|109431.4|109406.4|109434.1|109409.1|109435.6|109410.6|109430.8|109405.8|38
1729796350000|2024-10-24 18:59:10|109433.8|109408.8|109436.5|109411.5|109436.5|109411.5|109433.8|109408.8|16
1729796360000|2024-10-24 18:59:20|109436.1|109411.1|109442.2|109417.2|109442.2|109417.2|109436.1|109411.1|23
1729796370000|2024-10-24 18:59:30|109442.1|109417.1|109442.9|109417.9|109442.9|109417.9|109441.1|109416.1|47
1729796380000|2024-10-24 18:59:40|109443.1|109418.1|109446.7|109421.7|109447.1|109422.1|109442.2|109417.2|49
1729796390000|2024-10-24 18:59:50|109446.3|109421.3|109447.1|109422.1|109449.1|109424.1|109440.2|109415.2|57
1729796400000|2024-10-24 19:00:00|109446.9|109421.9|109451.4|109426.4|109454.1|109429.1|109443.7|109418.7|46
1729796410000|2024-10-24 19:00:10|109452.4|109427.4|109454.4|109429.4|109455.5|109430.5|109452.2|109427.2|19
1729796420000|2024-10-24 19:00:20|109454.5|109429.5|109462.4|109437.4|109463.1|109438.1|109454.2|109429.2|48
1729796430000|2024-10-24 19:00:30|109462.8|109437.8|109458.1|109433.1|109463.2|109438.2|109456|109431|26
1729796440000|2024-10-24 19:00:40|109456.8|109431.8|109459.9|109434.9|109460.2|109435.2|109456.8|109431.8|16
1729796450000|2024-10-24 19:00:50|109460|109435|109466.6|109441.6|109468.8|109443.8|109458|109433|24
1729796460000|2024-10-24 19:01:00|109467.1|109442.1|109473.1|109448.1|109474.6|109449.6|109466.4|109441.4|33
1729796470000|2024-10-24 19:01:10|109472.5|109447.5|109468.4|109443.4|109473.5|109448.5|109468.4|109443.4|23
1729796480000|2024-10-24 19:01:20|109468.9|109443.9|109472.5|109447.5|109473.3|109448.3|109465.4|109440.4|39
1729796490000|2024-10-24 19:01:30|109472.6|109447.6|109473.4|109448.4|109475|109450|109471.2|109446.2|36
1729796500000|2024-10-24 19:01:40|109472.2|109447.2|109468.5|109443.5|109472.2|109447.2|109468.1|109443.1|23
1729796510000|2024-10-24 19:01:50|109467.3|109442.3|109466.1|109441.1|109467.9|109442.9|109463.9|109438.9|31
1729796520000|2024-10-24 19:02:00|109467.8|109442.8|109465.3|109440.3|109467.8|109442.8|109462.9|109437.9|26
1729796530000|2024-10-24 19:02:10|109464.4|109439.4|109465|109440|109465.9|109440.9|109460.6|109435.6|35
1729796540000|2024-10-24 19:02:20|109464.5|109439.5|109477.4|109427.4|109477.4|109440.4|109461.6|109424.9|41
1729796550000|2024-10-24 19:02:30|109476.9|109426.9|109477.4|109427.4|109478.2|109428.2|109476.4|109426.4|18
1729796560000|2024-10-24 19:02:40|109476.6|109426.6|109477.4|109427.4|109477.8|109427.8|109476.5|109426.5|9
1729796570000|2024-10-24 19:02:50|109477.9|109427.9|109476.7|109426.7|109478.2|109428.2|109476.7|109426.7|16
1729796580000|2024-10-24 19:03:00|109476.5|109426.5|109473.8|109423.8|109476.5|109426.5|109473.3|109423.3|13
1729796590000|2024-10-24 19:03:10|109473|109423|109479|109429|109480.5|109430.5|109471.2|109421.2|39
1729796600000|2024-10-24 19:03:20|109479.1|109429.1|109477.8|109427.8|109479.1|109429.1|109477.7|109427.7|6
1729796610000|2024-10-24 19:03:30|109477.7|109427.7|109478.2|109428.2|109481.5|109431.5|109477.7|109427.7|20
1729796620000|2024-10-24 19:03:40|109478.1|109428.1|109478.9|109428.9|109479.7|109429.7|109477.7|109427.7|17
1729796630000|2024-10-24 19:03:50|109479.3|109429.3|109482.1|109432.1|109483|109433|109479.3|109429.3|20
1729796640000|2024-10-24 19:04:00|109482|109432|109479.5|109429.5|109482|109432|109479.5|109429.5|10
1729796650000|2024-10-24 19:04:10|109479.6|109429.6|109482.6|109432.6|109483.5|109433.5|109479.5|109429.5|24
1729796660000|2024-10-24 19:04:20|109482.9|109432.9|109481.3|109431.3|109482.9|109432.9|109479.8|109429.8|18
1729796670000|2024-10-24 19:04:30|109481.2|109431.2|109481|109431|109482.7|109432.7|109480|109430|19
1729796680000|2024-10-24 19:04:40|109480|109430|109482.6|109432.6|109483|109433|109479.6|109429.6|32
1729796690000|2024-10-24 19:04:50|109482.1|109432.1|109478.2|109428.2|109483|109433|109478.2|109428.2|22
1729796700000|2024-10-24 19:05:00|109479|109429|109473|109423|109479.1|109429.1|109473|109423|17
1729796710000|2024-10-24 19:05:10|109474.1|109424.1|109474.6|109424.6|109475|109425|109473.4|109423.4|19
1729796720000|2024-10-24 19:05:20|109474.7|109424.7|109473.7|109423.7|109474.8|109424.8|109473.7|109423.7|7
1729796730000|2024-10-24 19:05:30|109473.5|109423.5|109470.5|109420.5|109473.5|109423.5|109469.7|109419.7|20
1729796740000|2024-10-24 19:05:40|109469.9|109419.9|109469.3|109419.3|109471|109421|109469.2|109419.2|13
1729796750000|2024-10-24 19:05:50|109469.6|109419.6|109452.5|109427.5|109471.7|109429.6|109450.6|109414.5|13
1729796760000|2024-10-24 19:06:00|109453.7|109428.7|109462.3|109437.3|109466.4|109441.4|109448.2|109423.2|52
1729796770000|2024-10-24 19:06:10|109463|109438|109459.8|109434.8|109464|109439|109459.8|109434.8|23
1729796780000|2024-10-24 19:06:20|109461.9|109436.9|109459.9|109434.9|109462.8|109437.8|109458.4|109433.4|17
1729796790000|2024-10-24 19:06:30|109460.3|109435.3|109460.2|109435.2|109460.6|109435.6|109460.2|109435.2|6
1729796800000|2024-10-24 19:06:40|109460.1|109435.1|109455.1|109430.1|109461.4|109436.4|109445.8|109420.8|50
1729796810000|2024-10-24 19:06:50|109455.8|109430.8|109452.4|109427.4|109457.3|109432.3|109450.2|109425.2|75
1729796820000|2024-10-24 19:07:00|109453.1|109428.1|109454.6|109429.6|109456.3|109431.3|109448.5|109423.5|70
1729796830000|2024-10-24 19:07:10|109454.2|109429.2|109450.1|109425.1|109456.9|109431.9|109448.1|109423.1|69
1729796840000|2024-10-24 19:07:20|109451.3|109426.3|109453.3|109403.3|109453.7|109426.4|109446.7|109402.3|44
1729796850000|2024-10-24 19:07:30|109453.2|109403.2|109450.9|109400.9|109455|109405|109449.5|109399.5|35
1729796860000|2024-10-24 19:07:40|109450|109400|109450.9|109400.9|109451.5|109401.5|109448.7|109398.7|42
1729796870000|2024-10-24 19:07:50|109450.3|109400.3|109439.4|109389.4|109452|109402|109439.4|109389.4|41
1729796880000|2024-10-24 19:08:00|109438.7|109388.7|109432.4|109382.4|109440.3|109390.3|109432.2|109382.2|24
1729796890000|2024-10-24 19:08:10|109433|109383|109430.7|109380.7|109433|109383|109430.1|109380.1|17
1729796900000|2024-10-24 19:08:20|109430.4|109380.4|109429.1|109379.1|109430.4|109380.4|109428.6|109378.6|13
1729796910000|2024-10-24 19:08:30|109429.3|109379.3|109430.2|109380.2|109430.5|109380.5|109429.3|109379.3|6
1729796920000|2024-10-24 19:08:40|109430.7|109380.7|109429.4|109379.4|109431|109381|109428.6|109378.6|10
1729796930000|2024-10-24 19:08:50|109429.2|109379.2|109429.6|109379.6|109431.1|109381.1|109427.8|109377.8|13
1729796940000|2024-10-24 19:09:00|109427.8|109377.8|109429.4|109379.4|109432|109382|109427.8|109377.8|13
1729796950000|2024-10-24 19:09:10|109429.5|109379.5|109429.7|109379.7|109432.4|109382.4|109428.2|109378.2|19
1729796960000|2024-10-24 19:09:20|109429.5|109379.5|109429.2|109379.2|109429.5|109379.5|109427.5|109377.5|17
1729796970000|2024-10-24 19:09:30|109427.5|109377.5|109433.5|109383.5|109437.5|109387.5|109427.5|109377.5|14
1729796980000|2024-10-24 19:09:40|109435.1|109385.1|109432.1|109382.1|109435.1|109385.1|109432.1|109382.1|14
1729796990000|2024-10-24 19:09:50|109434|109384|109440.2|109390.2|109442.5|109392.5|109431.9|109381.9|36
1729797000000|2024-10-24 19:10:00|109439.5|109389.5|109436.1|109386.1|109439.5|109389.5|109434.9|109384.9|18
1729797010000|2024-10-24 19:10:10|109435.9|109385.9|109439.1|109389.1|109442.5|109392.5|109433.2|109383.2|28
1729797020000|2024-10-24 19:10:20|109435.9|109385.9|109432.8|109382.8|109436.2|109386.2|109427.8|109377.8|25
1729797030000|2024-10-24 19:10:30|109431.5|109381.5|109420.5|109395.5|109432.3|109395.5|109414.8|109379.8|37
1729797040000|2024-10-24 19:10:40|109420.6|109395.6|109410.4|109385.4|109420.6|109395.6|109409.8|109384.8|36
1729797050000|2024-10-24 19:10:50|109410.5|109385.5|109411.9|109386.9|109412.5|109387.5|109410.5|109385.5|7
1729797060000|2024-10-24 19:11:00|109410.3|109385.3|109410|109385|109412.2|109387.2|109408|109383|12
1729797070000|2024-10-24 19:11:10|109411.5|109386.5|109406.8|109381.8|109411.5|109386.5|109406.8|109381.8|9
1729797080000|2024-10-24 19:11:20|109406.7|109381.7|109409.1|109384.1|109412.9|109387.9|109406.2|109381.2|25
1729797090000|2024-10-24 19:11:30|109408.5|109383.5|109409.4|109384.4|109411.1|109386.1|109408.5|109383.5|9
1729797100000|2024-10-24 19:11:40|109410.3|109385.3|109407.1|109382.1|109411.4|109386.4|109405.8|109380.8|30
1729797110000|2024-10-24 19:11:50|109406.8|109381.8|109407.1|109382.1|109408.2|109383.2|109406.8|109381.8|7
1729797120000|2024-10-24 19:12:00|109407.8|109382.8|109399|109349|109410.9|109385.9|109383.7|109349|33
1729797130000|2024-10-24 19:12:10|109399.4|109349.4|109385.7|109360.7|109401.5|109360.7|109382.3|109345.7|53
1729797140000|2024-10-24 19:12:20|109383.9|109358.9|109384.3|109359.3|109386.4|109361.4|109380.2|109355.2|58
1729797150000|2024-10-24 19:12:30|109382.3|109357.3|109390.5|109340.5|109393.1|109361.7|109380.3|109340.3|37
1729797160000|2024-10-24 19:12:40|109390.4|109340.4|109398.7|109348.7|109398.8|109360.2|109383.4|109340.4|38
1729797170000|2024-10-24 19:12:50|109398.8|109348.8|109403.4|109353.4|109403.4|109353.4|109398.7|109348.7|17
1729797180000|2024-10-24 19:13:00|109403.3|109353.3|109411.1|109361.1|109411.1|109361.1|109402.7|109352.7|26
1729797190000|2024-10-24 19:13:10|109410.5|109360.5|109411.6|109361.6|109412.8|109362.8|109408.1|109358.1|57
1729797200000|2024-10-24 19:13:20|109411.4|109361.4|109412.3|109362.3|109413.6|109363.6|109409.4|109359.4|27
1729797210000|2024-10-24 19:13:30|109412.4|109362.4|109405|109355|109412.7|109362.7|109405|109355|17
1729797220000|2024-10-24 19:13:40|109405.3|109355.3|109394.2|109369.2|109406.5|109369.7|109388.7|109354.3|24
1729797230000|2024-10-24 19:13:50|109392.8|109367.8|109390.9|109365.9|109395.8|109370.8|109390.9|109365.9|23
1729797240000|2024-10-24 19:14:00|109391|109366|109405.3|109355.3|109406.9|109368.4|109385.3|109351.6|38
1729797250000|2024-10-24 19:14:10|109406.4|109356.4|109399.5|109349.5|109406.4|109356.4|109397.8|109347.8|22
1729797260000|2024-10-24 19:14:20|109401.2|109351.2|109388.9|109363.9|109401.2|109363.9|109384.6|109349.3|28
1729797270000|2024-10-24 19:14:30|109389|109364|109391.5|109366.5|109392.4|109367.4|109385.4|109360.4|20
1729797280000|2024-10-24 19:14:40|109392.4|109367.4|109390.2|109365.2|109393.2|109368.2|109389.8|109364.8|23
1729797290000|2024-10-24 19:14:50|109388.7|109363.7|109400|109375|109401.6|109376.6|109388.7|109363.7|31
1729797300000|2024-10-24 19:15:00|109400.6|109375.6|109410|109385|109423.3|109385.7|109400.4|109369.5|43
1729797310000|2024-10-24 19:15:10|109409.5|109384.5|109421.9|109371.9|109423.6|109384.5|109409.5|109371.3|21
1729797320000|2024-10-24 19:15:20|109422.4|109372.4|109426.1|109376.1|109426.1|109385.4|109406.7|109371.3|20
1729797330000|2024-10-24 19:15:30|109425.6|109375.6|109430.5|109380.5|109431.4|109381.4|109425.6|109375.6|30
1729797340000|2024-10-24 19:15:40|109430.2|109380.2|109434.6|109384.6|109434.9|109396.7|109419.3|109379.9|24
1729797350000|2024-10-24 19:15:50|109434.4|109384.4|109431.1|109381.1|109434.4|109384.4|109424.7|109374.7|18
1729797360000|2024-10-24 19:16:00|109429.8|109379.8|109431.5|109381.5|109433.2|109383.2|109429.8|109379.8|18
1729797370000|2024-10-24 19:16:10|109431.6|109381.6|109429.2|109379.2|109431.6|109381.6|109425.8|109375.8|14
1729797380000|2024-10-24 19:16:20|109430.5|109380.5|109429|109379|109431.2|109381.2|109426.6|109376.6|13
1729797390000|2024-10-24 19:16:30|109428.9|109378.9|109431|109381|109432.1|109382.1|109428.8|109378.8|13
1729797400000|2024-10-24 19:16:40|109431.1|109381.1|109432.4|109382.4|109433.6|109383.6|109429|109379|19
1729797410000|2024-10-24 19:16:50|109432.5|109382.5|109435.9|109385.9|109437.6|109387.6|109430.3|109380.3|11
1729797420000|2024-10-24 19:17:00|109436.4|109386.4|109435.2|109385.2|109436.4|109386.4|109432.7|109382.7|15
1729797430000|2024-10-24 19:17:10|109435.5|109385.5|109434|109384|109435.6|109385.6|109433.7|109383.7|8
1729797440000|2024-10-24 19:17:20|109434.6|109384.6|109434.3|109384.3|109434.6|109384.6|109433.9|109383.9|6
1729797450000|2024-10-24 19:17:30|109433.9|109383.9|109434.1|109384.1|109434.1|109384.1|109433.9|109383.9|2
1729797460000|2024-10-24 19:17:40|109436.6|109386.6|109441.6|109391.6|109442.7|109392.7|109436.6|109386.6|14
1729797470000|2024-10-24 19:17:50|109440.9|109390.9|109440.5|109390.5|109441.5|109391.5|109440.5|109390.5|4
1729797480000|2024-10-24 19:18:00|109440.8|109390.8|109441.1|109391.1|109442.3|109392.3|109440.3|109390.3|9
1729797490000|2024-10-24 19:18:10|109440.9|109390.9|109440.5|109390.5|109441.1|109391.1|109437.7|109387.7|6
1729797500000|2024-10-24 19:18:20|109440|109390|109448|109398|109448|109398|109440|109390|20
1729797510000|2024-10-24 19:18:30|109444.8|109394.8|109424.4|109399.4|109444.8|109405.3|109423.1|109394.8|20
1729797520000|2024-10-24 19:18:40|109424.7|109399.7|109421.4|109396.4|109424.7|109399.7|109421.4|109396.4|7
1729797530000|2024-10-24 19:18:50|109421.5|109396.5|109418.4|109393.4|109421.6|109396.6|109417.3|109392.3|7
1729797540000|2024-10-24 19:19:00|109418.3|109393.3|109418.7|109393.7|109419.4|109394.4|109417.8|109392.8|8
1729797550000|2024-10-24 19:19:10|109418.4|109393.4|109413.5|109388.5|109423.2|109398.2|109411.7|109386.7|21
1729797560000|2024-10-24 19:19:20|109412.2|109387.2|109409.2|109384.2|109412.2|109387.2|109408|109383|11
1729797570000|2024-10-24 19:19:30|109410.5|109385.5|109406.8|109381.8|109411.1|109386.1|109405.3|109380.3|13
1729797580000|2024-10-24 19:19:40|109407.1|109382.1|109409.2|109384.2|109412.6|109387.6|109407.1|109382.1|12
1729797590000|2024-10-24 19:19:50|109409.1|109384.1|109408.5|109383.5|109409.2|109384.2|109408.4|109383.4|7
1729797600000|2024-10-24 19:20:00|109406.7|109381.7|109400.9|109375.9|109406.7|109381.7|109399.6|109374.6|24
1729797610000|2024-10-24 19:20:10|109399.7|109374.7|109400.7|109375.7|109401.7|109376.7|109399.2|109374.2|16
1729797620000|2024-10-24 19:20:20|109399.4|109374.4|109403.2|109378.2|109405|109380|109399.4|109374.4|14
1729797630000|2024-10-24 19:20:30|109403.3|109378.3|109403.4|109378.4|109406.4|109381.4|109403|109378|7
1729797640000|2024-10-24 19:20:40|109403.3|109378.3|109404.3|109379.3|109404.3|109379.3|109403.3|109378.3|4
1729797650000|2024-10-24 19:20:50|109404.4|109379.4|109414.4|109389.4|109415.7|109390.7|109404.4|109379.4|20
1729797660000|2024-10-24 19:21:00|109414.8|109389.8|109413.8|109388.8|109417.4|109392.4|109412.2|109387.2|15
1729797670000|2024-10-24 19:21:10|109413.9|109388.9|109423.7|109373.7|109425.5|109388.9|109413.7|109373.7|8
1729797680000|2024-10-24 19:21:20|109423.6|109373.6|109408.5|109383.5|109423.6|109383.5|109408.5|109371.3|6
1729797690000|2024-10-24 19:21:30|109408.1|109383.1|109408.1|109383.1|109408.2|109383.2|109408|109383|5
1729797700000|2024-10-24 19:21:40|109412|109387|109415.5|109390.5|109415.7|109390.7|109412|109387|11
1729797710000|2024-10-24 19:21:50|109416.7|109391.7|109415.1|109390.1|109416.7|109391.7|109415.1|109390.1|4
1729797720000|2024-10-24 19:22:00|109415.2|109390.2|109418.3|109393.3|109420.5|109395.5|109415.2|109390.2|14
1729797730000|2024-10-24 19:22:10|109418.5|109393.5|109414.1|109389.1|109418.8|109393.8|109409.2|109384.2|14
1729797740000|2024-10-24 19:22:20|109414.5|109389.5|109415.5|109390.5|109416.3|109391.3|109414.5|109389.5|7
1729797750000|2024-10-24 19:22:30|109414.9|109389.9|109417|109392|109417|109392|109414.5|109389.5|10
1729797760000|2024-10-24 19:22:40|109416.9|109391.9|109415.6|109390.6|109417.4|109392.4|109415.2|109390.2|12
1729797780000|2024-10-24 19:23:00|109416.7|109391.7|109413.1|109388.1|109417.7|109392.7|109413|109388|15
1729797790000|2024-10-24 19:23:10|109412.2|109387.2|109410|109385|109412.8|109387.8|109410|109385|11
1729797800000|2024-10-24 19:23:20|109409.9|109384.9|109407.9|109382.9|109411.8|109386.8|109407.9|109382.9|12
1729797810000|2024-10-24 19:23:30|109407.6|109382.6|109409.7|109384.7|109409.9|109384.9|109402.7|109377.7|15
1729797820000|2024-10-24 19:23:40|109409.5|109384.5|109407.5|109382.5|109409.6|109384.6|109406.4|109381.4|11
1729797830000|2024-10-24 19:23:50|109407.4|109382.4|109408.6|109383.6|109408.8|109383.8|109407.4|109382.4|4
1729797840000|2024-10-24 19:24:00|109409|109384|109412|109387|109412|109387|109409|109384|8
1729797850000|2024-10-24 19:24:10|109411.1|109386.1|109410.8|109385.8|109411.1|109386.1|109410.7|109385.7|5
1729797860000|2024-10-24 19:24:20|109410.7|109385.7|109408.6|109383.6|109410.7|109385.7|109407.7|109382.7|4
1729797870000|2024-10-24 19:24:30|109408.5|109383.5|109409.1|109384.1|109409.5|109384.5|109408.5|109383.5|5
1729797880000|2024-10-24 19:24:40|109409.9|109384.9|109409.1|109384.1|109409.9|109384.9|109409.1|109384.1|3
1729797890000|2024-10-24 19:24:50|109409|109384|109410.3|109385.3|109410.3|109385.3|109409|109384|3
1729797900000|2024-10-24 19:25:00|109410.5|109385.5|109410.1|109385.1|109410.5|109385.5|109409.5|109384.5|5
1729797910000|2024-10-24 19:25:10|109409.3|109384.3|109401.8|109376.8|109409.3|109384.3|109399.6|109374.6|19
1729797920000|2024-10-24 19:25:20|109402.1|109377.1|109391.4|109366.4|109403.7|109378.7|109391.4|109366.4|24
1729797930000|2024-10-24 19:25:30|109391|109366|109393.5|109368.5|109395.4|109370.4|109391|109366|17
1729797940000|2024-10-24 19:25:40|109394.6|109369.6|109389.9|109364.9|109394.6|109369.6|109389.3|109364.3|9
1729797950000|2024-10-24 19:25:50|109389.3|109364.3|109388.2|109363.2|109390.5|109365.5|109386.3|109361.3|16
1729797960000|2024-10-24 19:26:00|109388.5|109363.5|109389.5|109364.5|109392.2|109367.2|109388.5|109363.5|10
1729797970000|2024-10-24 19:26:10|109389.4|109364.4|109391.6|109366.6|109392.2|109367.2|109389.4|109364.4|8
1729797980000|2024-10-24 19:26:20|109391.8|109366.8|109390.2|109365.2|109391.8|109366.8|109390|109365|8
1729797990000|2024-10-24 19:26:30|109391.9|109366.9|109392|109367|109392.9|109367.9|109390.7|109365.7|14
1729798000000|2024-10-24 19:26:40|109392.5|109367.5|109396|109371|109396.9|109371.9|109392.5|109367.5|14
1729798010000|2024-10-24 19:26:50|109396.2|109371.2|109426.4|109376.4|109427.9|109392.6|109396.2|109371.2|24
1729798020000|2024-10-24 19:27:00|109427.4|109377.4|109423.3|109373.3|109427.4|109377.4|109423.3|109373.3|16
1729798030000|2024-10-24 19:27:10|109423.5|109373.5|109424.1|109374.1|109424.7|109374.7|109422.8|109372.8|13
1729798040000|2024-10-24 19:27:20|109423.5|109373.5|109424.3|109374.3|109425.7|109375.7|109423|109373|11
1729798050000|2024-10-24 19:27:30|109423.6|109373.6|109425.5|109375.5|109425.5|109375.5|109423.6|109373.6|9
1729798060000|2024-10-24 19:27:40|109425.4|109375.4|109424.6|109374.6|109425.5|109375.5|109424.3|109374.3|6
1729798070000|2024-10-24 19:27:50|109424.5|109374.5|109424.3|109374.3|109424.5|109374.5|109421.5|109371.5|10
1729798080000|2024-10-24 19:28:00|109423.3|109373.3|109423.3|109373.3|109423.5|109373.5|109422.9|109372.9|7
1729798090000|2024-10-24 19:28:10|109423.2|109373.2|109420|109370|109423.3|109373.3|109418.3|109368.3|9
1729798100000|2024-10-24 19:28:20|109419.9|109369.9|109420.1|109370.1|109420.1|109370.1|109418.7|109368.7|9
1729798110000|2024-10-24 19:28:30|109420.3|109370.3|109420.2|109370.2|109420.4|109370.4|109420.2|109370.2|6
1729798120000|2024-10-24 19:28:40|109420.1|109370.1|109420.9|109370.9|109420.9|109370.9|109419.6|109369.6|8
1729798130000|2024-10-24 19:28:50|109420.8|109370.8|109421.2|109371.2|109421.2|109371.2|109420.8|109370.8|5
1729798140000|2024-10-24 19:29:00|109420.8|109370.8|109422.2|109372.2|109423.8|109373.8|109420.8|109370.8|14
1729798150000|2024-10-24 19:29:10|109422.1|109372.1|109422.7|109372.7|109425.1|109375.1|109420.7|109370.7|9
1729798160000|2024-10-24 19:29:20|109422.3|109372.3|109423.7|109373.7|109424.8|109374.8|109422.3|109372.3|11
1729798170000|2024-10-24 19:29:30|109423.8|109373.8|109423.6|109373.6|109423.9|109373.9|109423.6|109373.6|4
1729798180000|2024-10-24 19:29:40|109423.7|109373.7|109415.6|109365.6|109426.1|109376.1|109415.2|109365.2|13
1729798190000|2024-10-24 19:29:50|109417.4|109367.4|109416.1|109366.1|109417.4|109367.4|109414.9|109364.9|18
1729798200000|2024-10-24 19:30:00|109416.2|109366.2|109411.9|109361.9|109416.4|109366.4|109411.7|109361.7|14
1729798210000|2024-10-24 19:30:10|109413|109363|109415.6|109365.6|109417.1|109367.1|109413|109363|10
1729798220000|2024-10-24 19:30:20|109415.9|109365.9|109413.7|109363.7|109415.9|109365.9|109413.1|109363.1|13
1729798230000|2024-10-24 19:30:30|109415.5|109365.5|109411.3|109361.3|109415.5|109365.5|109411.3|109361.3|12
1729798240000|2024-10-24 19:30:40|109411.4|109361.4|109401.3|109351.3|109411.4|109361.4|109398.9|109348.9|20
1729798250000|2024-10-24 19:30:50|109401.1|109351.1|109401.4|109351.4|109402.2|109352.2|109399.8|109349.8|9
1729798260000|2024-10-24 19:31:00|109399.5|109349.5|109398.3|109348.3|109401.4|109351.4|109398.3|109348.3|11
1729798270000|2024-10-24 19:31:10|109398|109348|109395.7|109345.7|109398.7|109348.7|109394.1|109344.1|32
1729798280000|2024-10-24 19:31:20|109397.5|109347.5|109390.6|109340.6|109398.8|109348.8|109390.6|109340.6|32
1729798290000|2024-10-24 19:31:30|109390.4|109340.4|109375.9|109350.9|109394.4|109353.3|109373.5|109336.5|32
1729798300000|2024-10-24 19:31:40|109375.8|109350.8|109381.8|109331.8|109382.9|109352.4|109374.5|109331.8|13
1729798310000|2024-10-24 19:31:50|109382|109332|109381.4|109331.4|109382.6|109332.6|109380.2|109330.2|17
1729798320000|2024-10-24 19:32:00|109381.9|109331.9|109369.5|109319.5|109381.9|109331.9|109366.1|109316.1|29
1729798330000|2024-10-24 19:32:10|109369.3|109319.3|109369.9|109319.9|109371|109321|109367.6|109317.6|20
1729798340000|2024-10-24 19:32:20|109369.5|109319.5|109366.8|109316.8|109369.5|109319.5|109366.8|109316.8|11
1729798350000|2024-10-24 19:32:30|109366.1|109316.1|109366.2|109316.2|109368.8|109318.8|109366.1|109316.1|14
1729798360000|2024-10-24 19:32:40|109365.5|109315.5|109366.1|109316.1|109367.9|109317.9|109359.2|109309.2|14
1729798370000|2024-10-24 19:32:50|109367.8|109317.8|109363.7|109313.7|109373.5|109323.5|109363.4|109313.4|22
1729798380000|2024-10-24 19:33:00|109364|109314|109363.7|109313.7|109366.9|109316.9|109363|109313|29
1729798390000|2024-10-24 19:33:10|109365.2|109315.2|109364|109314|109365.2|109315.2|109363.4|109313.4|5
1729798400000|2024-10-24 19:33:20|109363.9|109313.9|109363.8|109313.8|109364.1|109314.1|109363.3|109313.3|6
1729798410000|2024-10-24 19:33:30|109364|109314|109368.7|109318.7|109370.6|109320.6|109363.9|109313.9|32
1729798420000|2024-10-24 19:33:40|109368.4|109318.4|109367.4|109317.4|109368.5|109318.5|109364.8|109314.8|12
1729798430000|2024-10-24 19:33:50|109367.5|109317.5|109360.3|109310.3|109369.3|109319.3|109359.1|109309.1|16
1729798440000|2024-10-24 19:34:00|109361.8|109311.8|109354.1|109304.1|109361.8|109311.8|109354.1|109304.1|17
1729798450000|2024-10-24 19:34:10|109353.6|109303.6|109353.2|109303.2|109355.6|109305.6|109352.4|109302.4|33
1729798460000|2024-10-24 19:34:20|109353.6|109303.6|109354|109304|109354.7|109304.7|109351.7|109301.7|20
1729798470000|2024-10-24 19:34:30|109354.1|109304.1|109356.1|109306.1|109356.7|109306.7|109353.3|109303.3|28
1729798480000|2024-10-24 19:34:40|109356.3|109306.3|109354.3|109304.3|109357.1|109307.1|109353.1|109303.1|23
1729798490000|2024-10-24 19:34:50|109356.6|109306.6|109353.6|109303.6|109358.3|109308.3|109352.9|109302.9|32
1729798500000|2024-10-24 19:35:00|109353.1|109303.1|109354.1|109304.1|109354.3|109304.3|109351|109301|28
1729798510000|2024-10-24 19:35:10|109354|109304|109355|109305|109355.8|109305.8|109351.3|109301.3|22
1729798520000|2024-10-24 19:35:20|109350.6|109300.6|109358.4|109308.4|109359.8|109309.8|109350.4|109300.4|28
1729798530000|2024-10-24 19:35:30|109358.2|109308.2|109356.7|109306.7|109358.2|109308.2|109353.2|109303.2|13
1729798540000|2024-10-24 19:35:40|109357.4|109307.4|109357.5|109307.5|109357.6|109307.6|109356.8|109306.8|8
1729798550000|2024-10-24 19:35:50|109357.3|109307.3|109360.3|109310.3|109361.3|109311.3|109356.6|109306.6|20
1729798560000|2024-10-24 19:36:00|109359.8|109309.8|109360.1|109310.1|109362.6|109312.6|109359.8|109309.8|23
1729798570000|2024-10-24 19:36:10|109360|109310|109358.1|109308.1|109360.4|109310.4|109358.1|109308.1|13
1729798580000|2024-10-24 19:36:20|109358.6|109308.6|109360.1|109310.1|109360.2|109310.2|109357.8|109307.8|19
1729798590000|2024-10-24 19:36:30|109360.3|109310.3|109359.7|109309.7|109360.7|109310.7|109359.4|109309.4|10
1729798600000|2024-10-24 19:36:40|109359.5|109309.5|109360.2|109310.2|109365.4|109315.4|109359.5|109309.5|24
1729798610000|2024-10-24 19:36:50|109359.4|109309.4|109356.7|109306.7|109360.4|109310.4|109354.8|109304.8|11
1729798620000|2024-10-24 19:37:00|109358.4|109308.4|109361.8|109311.8|109363.5|109313.5|109358.4|109308.4|11
1729798630000|2024-10-24 19:37:10|109361.7|109311.7|109367|109317|109367|109317|109361.7|109311.7|9
1729798640000|2024-10-24 19:37:20|109367.3|109317.3|109367|109317|109369.3|109319.3|109366.8|109316.8|10
1729798650000|2024-10-24 19:37:30|109367.2|109317.2|109368|109318|109368|109318|109366.5|109316.5|3
1729798660000|2024-10-24 19:37:40|109369|109319|109368.9|109318.9|109369|109319|109368.5|109318.5|6
1729798670000|2024-10-24 19:37:50|109369.1|109319.1|109369.1|109319.1|109369.1|109319.1|109369.1|109319.1|1
1729798680000|2024-10-24 19:38:00|109371.6|109321.6|109372.4|109322.4|109372.6|109322.6|109370.9|109320.9|6
1729798690000|2024-10-24 19:38:10|109372.6|109322.6|109386.6|109336.6|109395.9|109345.9|109372.6|109322.6|19
1729798700000|2024-10-24 19:38:20|109386.7|109336.7|109392.3|109342.3|109395.2|109345.2|109386.7|109336.7|38
1729798710000|2024-10-24 19:38:30|109393.9|109343.9|109385.5|109335.5|109394.7|109344.7|109385.5|109335.5|27
1729798720000|2024-10-24 19:38:40|109386.8|109336.8|109386.5|109336.5|109388.4|109338.4|109381.7|109331.7|31
1729798730000|2024-10-24 19:38:50|109386.8|109336.8|109386.3|109336.3|109386.9|109336.9|109383.8|109333.8|23
1729798740000|2024-10-24 19:39:00|109385.6|109335.6|109385.9|109335.9|109388.7|109338.7|109385.1|109335.1|19
1729798750000|2024-10-24 19:39:10|109385.8|109335.8|109386.5|109336.5|109387.9|109337.9|109384.7|109334.7|22
1729798760000|2024-10-24 19:39:20|109385.5|109335.5|109387.3|109337.3|109387.9|109337.9|109385|109335|18
1729798770000|2024-10-24 19:39:30|109387.4|109337.4|109387.4|109337.4|109390.2|109340.2|109386|109336|28
1729798780000|2024-10-24 19:39:40|109387.5|109337.5|109392.9|109342.9|109393.1|109343.1|109385.5|109335.5|32
1729798790000|2024-10-24 19:39:50|109392.3|109342.3|109394.6|109344.6|109396.2|109346.2|109388.5|109338.5|36
1729798800000|2024-10-24 19:40:00|109394.4|109344.4|109391.6|109341.6|109394.7|109344.7|109391.2|109341.2|22
1729798810000|2024-10-24 19:40:10|109391.7|109341.7|109393.7|109343.7|109393.7|109343.7|109391.7|109341.7|11
1729798820000|2024-10-24 19:40:20|109394.3|109344.3|109389.7|109339.7|109396.3|109346.3|109389.6|109339.6|23
1729798830000|2024-10-24 19:40:30|109389.2|109339.2|109386.2|109336.2|109389.3|109339.3|109384.5|109334.5|23
1729798840000|2024-10-24 19:40:40|109383.1|109333.1|109384.8|109334.8|109385|109335|109383.1|109333.1|14
1729798850000|2024-10-24 19:40:50|109384.9|109334.9|109383.2|109333.2|109384.9|109334.9|109383|109333|13
1729798860000|2024-10-24 19:41:00|109383.1|109333.1|109369.8|109319.8|109383.1|109333.1|109369.8|109319.8|23
1729798870000|2024-10-24 19:41:10|109369.7|109319.7|109370.3|109320.3|109370.4|109320.4|109367.2|109317.2|14
1729798880000|2024-10-24 19:41:20|109370.4|109320.4|109370|109320|109371.5|109321.5|109369.7|109319.7|7
1729798890000|2024-10-24 19:41:30|109369.8|109319.8|109362|109312|109369.8|109319.8|109362|109312|6
1729798900000|2024-10-24 19:41:40|109362.7|109312.7|109359.1|109309.1|109368.1|109318.1|109358.8|109308.8|18
1729798910000|2024-10-24 19:41:50|109361|109311|109364.2|109314.2|109367.4|109317.4|109361|109311|15
1729798920000|2024-10-24 19:42:00|109364.1|109314.1|109363.9|109313.9|109364.1|109314.1|109362.1|109312.1|7
1729798930000|2024-10-24 19:42:10|109363.6|109313.6|109368.8|109318.8|109372.2|109322.2|109363.6|109313.6|23
1729798940000|2024-10-24 19:42:20|109369.4|109319.4|109355.7|109330.7|109371|109331.5|109355.3|109319.2|19
1729798950000|2024-10-24 19:42:30|109355.9|109330.9|109356.3|109331.3|109356.3|109331.3|109355.5|109330.5|3
1729798960000|2024-10-24 19:42:40|109355.9|109330.9|109357.7|109332.7|109361.1|109336.1|109355.9|109330.9|10
1729798970000|2024-10-24 19:42:50|109357.6|109332.6|109356.5|109331.5|109357.6|109332.6|109356.3|109331.3|7
1729798980000|2024-10-24 19:43:00|109356.7|109331.7|109375.6|109325.6|109376.2|109336.4|109356.7|109321.6|53
1729798990000|2024-10-24 19:43:10|109371.4|109321.4|109386.6|109336.6|109386.6|109336.6|109371.4|109321.4|44
1729799000000|2024-10-24 19:43:20|109386|109336|109384.5|109334.5|109386.9|109336.9|109384|109334|24
1729799010000|2024-10-24 19:43:30|109386.4|109336.4|109384.4|109334.4|109386.4|109336.4|109384.2|109334.2|12
1729799020000|2024-10-24 19:43:40|109384.3|109334.3|109380.8|109330.8|109384.8|109334.8|109378.2|109328.2|12
1729799030000|2024-10-24 19:43:50|109376.7|109326.7|109383.4|109333.4|109384.6|109334.6|109376.7|109326.7|25
1729799040000|2024-10-24 19:44:00|109384.1|109334.1|109376.1|109326.1|109386.1|109340.4|109365.4|109324|19
1729799050000|2024-10-24 19:44:10|109377|109327|109368.7|109318.7|109377.5|109327.5|109365.2|109315.2|34
1729799060000|2024-10-24 19:44:20|109368.2|109318.2|109383|109333|109383.6|109333.6|109366|109316|25
1729799070000|2024-10-24 19:44:30|109383.1|109333.1|109382.7|109332.7|109383.4|109333.4|109379.4|109329.4|23
1729799080000|2024-10-24 19:44:40|109382.5|109332.5|109379.9|109329.9|109382.5|109332.5|109379.6|109329.6|16
1729799090000|2024-10-24 19:44:50|109380|109330|109379.5|109329.5|109380|109330|109378.4|109328.4|9
1729799100000|2024-10-24 19:45:00|109380.1|109330.1|109380|109330|109380.1|109330.1|109379.4|109329.4|10
1729799110000|2024-10-24 19:45:10|109379.9|109329.9|109381.1|109331.1|109381.7|109331.7|109377.8|109327.8|18
1729799120000|2024-10-24 19:45:20|109380.1|109330.1|109375|109325|109380.1|109330.1|109375|109325|18
1729799130000|2024-10-24 19:45:30|109375.1|109325.1|109375.3|109325.3|109375.3|109325.3|109375|109325|5
1729799140000|2024-10-24 19:45:40|109375.2|109325.2|109378.1|109328.1|109379.3|109329.3|109375.2|109325.2|17
1729799150000|2024-10-24 19:45:50|109378.2|109328.2|109374|109324|109378.2|109328.2|109374|109324|20
1729799160000|2024-10-24 19:46:00|109372.9|109322.9|109372.7|109322.7|109374.6|109324.6|109371.3|109321.3|16
1729799170000|2024-10-24 19:46:10|109372.8|109322.8|109367.7|109317.7|109372.8|109322.8|109367|109317|23
1729799180000|2024-10-24 19:46:20|109367.2|109317.2|109368.8|109318.8|109368.8|109318.8|109367.2|109317.2|8
1729799190000|2024-10-24 19:46:30|109369.8|109319.8|109370.6|109320.6|109372.3|109322.3|109369.8|109319.8|10
1729799200000|2024-10-24 19:46:40|109370.7|109320.7|109369.5|109319.5|109370.7|109320.7|109365|109315|7
1729799220000|2024-10-24 19:47:00|109369.6|109319.6|109361.8|109311.8|109369.6|109319.6|109361.2|109311.2|23
1729799230000|2024-10-24 19:47:10|109363.3|109313.3|109363.7|109313.7|109365.3|109315.3|109362.3|109312.3|19
1729799240000|2024-10-24 19:47:20|109363.9|109313.9|109363.7|109313.7|109363.9|109313.9|109362.5|109312.5|8
1729799250000|2024-10-24 19:47:30|109363.4|109313.4|109368.4|109318.4|109374.5|109324.5|109363.4|109313.4|26
1729799260000|2024-10-24 19:47:40|109368.6|109318.6|109368.9|109318.9|109368.9|109318.9|109368.5|109318.5|3
1729799270000|2024-10-24 19:47:50|109369|109319|109367|109317|109370|109320|109365.1|109315.1|16
1729799280000|2024-10-24 19:48:00|109366.7|109316.7|109366.8|109316.8|109366.8|109316.8|109366.6|109316.6|3
1729799290000|2024-10-24 19:48:10|109366.6|109316.6|109364.5|109314.5|109367.2|109317.2|109361.4|109311.4|13
1729799300000|2024-10-24 19:48:20|109365.9|109315.9|109358.5|109308.5|109365.9|109315.9|109358.5|109308.5|20
1729799310000|2024-10-24 19:48:30|109358.7|109308.7|109361.6|109311.6|109364.7|109314.7|109358.7|109308.7|30
1729799320000|2024-10-24 19:48:40|109361.1|109311.1|109357.7|109307.7|109362.7|109312.7|109357.6|109307.6|18
1729799330000|2024-10-24 19:48:50|109357.8|109307.8|109358|109308|109358|109308|109357.8|109307.8|5
1729799340000|2024-10-24 19:49:00|109357.9|109307.9|109358|109308|109358|109308|109357.9|109307.9|2
1729799350000|2024-10-24 19:49:10|109359.1|109309.1|109361.5|109311.5|109364|109314|109359.1|109309.1|9
1729799360000|2024-10-24 19:49:20|109362.4|109312.4|109366.1|109316.1|109372.2|109322.2|109359.5|109309.5|19
1729799370000|2024-10-24 19:49:30|109366|109316|109363.1|109313.1|109366|109316|109363.1|109313.1|9
1729799380000|2024-10-24 19:49:40|109365|109315|109363.8|109313.8|109365|109315|109363.8|109313.8|5
1729799390000|2024-10-24 19:49:50|109363.9|109313.9|109365.5|109315.5|109365.5|109315.5|109363.9|109313.9|6
1729799400000|2024-10-24 19:50:00|109360.9|109310.9|109362.5|109312.5|109369.7|109319.7|109360.9|109310.9|18
1729799410000|2024-10-24 19:50:10|109364|109314|109362.8|109312.8|109364|109314|109362.5|109312.5|3
1729799420000|2024-10-24 19:50:20|109361.9|109311.9|109364.4|109314.4|109364.8|109314.8|109358.9|109308.9|12
1729799430000|2024-10-24 19:50:30|109364.7|109314.7|109363.1|109313.1|109365.9|109315.9|109363.1|109313.1|9
1729799440000|2024-10-24 19:50:40|109362.8|109312.8|109358.7|109308.7|109362.8|109312.8|109358.7|109308.7|8
1729799450000|2024-10-24 19:50:50|109359|109309|109361.5|109311.5|109362|109312|109359|109309|10
1729799460000|2024-10-24 19:51:00|109362.5|109312.5|109360.6|109310.6|109363.2|109313.2|109360.6|109310.6|11
1729799470000|2024-10-24 19:51:10|109360.8|109310.8|109361.8|109311.8|109362.9|109312.9|109360.8|109310.8|9
1729799480000|2024-10-24 19:51:20|109363.2|109313.2|109361.8|109311.8|109363.3|109313.3|109360.8|109310.8|10
1729799490000|2024-10-24 19:51:30|109361.9|109311.9|109358.5|109308.5|109361.9|109311.9|109358.2|109308.2|5
1729799500000|2024-10-24 19:51:40|109358.1|109308.1|109358.4|109308.4|109358.5|109308.5|109358.1|109308.1|8
1729799510000|2024-10-24 19:51:50|109358.5|109308.5|109359.8|109309.8|109359.8|109309.8|109358.5|109308.5|3
1729799520000|2024-10-24 19:52:00|109359.6|109309.6|109359.6|109309.6|109359.8|109309.8|109359.6|109309.6|3
1729799530000|2024-10-24 19:52:10|109358|109308|109356.9|109306.9|109358|109308|109356.8|109306.8|8
1729799540000|2024-10-24 19:52:20|109355.9|109305.9|109357.3|109307.3|109358.1|109308.1|109355.1|109305.1|14
1729799550000|2024-10-24 19:52:30|109357.4|109307.4|109357.3|109307.3|109357.5|109307.5|109357.3|109307.3|3
1729799560000|2024-10-24 19:52:40|109357.2|109307.2|109354.8|109304.8|109357.2|109307.2|109354.8|109304.8|10
1729799570000|2024-10-24 19:52:50|109354.7|109304.7|109360.4|109310.4|109360.9|109310.9|109354.7|109304.7|24
1729799580000|2024-10-24 19:53:00|109360.3|109310.3|109361.9|109311.9|109362.7|109312.7|109354.3|109304.3|17
1729799590000|2024-10-24 19:53:10|109362.1|109312.1|109361.1|109311.1|109362.1|109312.1|109361.1|109311.1|6
1729799600000|2024-10-24 19:53:20|109361.2|109311.2|109356.3|109306.3|109361.2|109311.2|109356.1|109306.1|7
1729799610000|2024-10-24 19:53:30|109355.6|109305.6|109355.5|109305.5|109355.7|109305.7|109355.5|109305.5|4
1729799620000|2024-10-24 19:53:40|109354.9|109304.9|109355.1|109305.1|109355.6|109305.6|109353.8|109303.8|10
1729799630000|2024-10-24 19:53:50|109355.3|109305.3|109358.7|109308.7|109358.9|109308.9|109355.1|109305.1|7
1729799640000|2024-10-24 19:54:00|109358.8|109308.8|109357.4|109307.4|109362.3|109312.3|109357.4|109307.4|16
1729799650000|2024-10-24 19:54:10|109357.7|109307.7|109360.2|109310.2|109360.3|109310.3|109357.4|109307.4|7
1729799660000|2024-10-24 19:54:20|109360.1|109310.1|109362|109312|109362.4|109312.4|109360.1|109310.1|14
1729799670000|2024-10-24 19:54:30|109362.2|109312.2|109354.5|109304.5|109366.1|109316.1|109354.5|109304.5|22
1729799680000|2024-10-24 19:54:40|109352.5|109302.5|109351.7|109301.7|109352.5|109302.5|109351.4|109301.4|9
1729799690000|2024-10-24 19:54:50|109351.9|109301.9|109350.6|109300.6|109353.6|109303.6|109348.2|109298.2|16
1729799700000|2024-10-24 19:55:00|109350.7|109300.7|109352|109302|109352|109302|109350.4|109300.4|10
1729799710000|2024-10-24 19:55:10|109352.1|109302.1|109355.5|109305.5|109355.5|109305.5|109352.1|109302.1|7
1729799720000|2024-10-24 19:55:20|109356.6|109306.6|109350.4|109300.4|109356.6|109306.6|109349.2|109299.2|14
1729799730000|2024-10-24 19:55:30|109349.9|109299.9|109349.1|109299.1|109349.9|109299.9|109348.6|109298.6|7
1729799740000|2024-10-24 19:55:40|109348.9|109298.9|109338.9|109288.9|109353.2|109303.2|109338.9|109288.9|28
1729799750000|2024-10-24 19:55:50|109338.7|109288.7|109335.1|109285.1|109338.7|109288.7|109335.1|109285.1|8
1729799760000|2024-10-24 19:56:00|109335|109285|109333|109283|109335|109285|109326.7|109276.7|20
1729799770000|2024-10-24 19:56:10|109333.9|109283.9|109331.9|109281.9|109337.1|109287.1|109331.9|109281.9|19
1729799780000|2024-10-24 19:56:20|109331.6|109281.6|109333.5|109283.5|109333.5|109283.5|109330.3|109280.3|15
1729799790000|2024-10-24 19:56:30|109333.4|109283.4|109329|109279|109337.2|109287.2|109328.2|109278.2|29
1729799800000|2024-10-24 19:56:40|109328.2|109278.2|109329.1|109279.1|109330|109280|109325.5|109275.5|23
1729799810000|2024-10-24 19:56:50|109329|109279|109322.9|109272.9|109329|109279|109322.9|109272.9|18
1729799820000|2024-10-24 19:57:00|109324.1|109274.1|109326.5|109276.5|109327.9|109277.9|109322.9|109272.9|18
1729799830000|2024-10-24 19:57:10|109324.1|109274.1|109324.3|109274.3|109324.3|109274.3|109321.1|109271.1|17
1729799840000|2024-10-24 19:57:20|109324.5|109274.5|109328.5|109278.5|109330.5|109280.5|109324.5|109274.5|5
1729799850000|2024-10-24 19:57:30|109330.5|109280.5|109337|109287|109338.3|109288.3|109330.5|109280.5|44
1729799860000|2024-10-24 19:57:40|109337.1|109287.1|109338.3|109288.3|109338.3|109288.3|109334.8|109284.8|17
1729799870000|2024-10-24 19:57:50|109338.1|109288.1|109344.2|109294.2|109346.9|109296.9|109336.8|109286.8|28
1729799880000|2024-10-24 19:58:00|109344.4|109294.4|109346.9|109296.9|109348.6|109298.6|109340.3|109290.3|22
1729799890000|2024-10-24 19:58:10|109346.6|109296.6|109342|109292|109348.1|109298.1|109341.2|109291.2|46
1729799900000|2024-10-24 19:58:20|109341.9|109291.9|109341.1|109291.1|109342.3|109292.3|109340.5|109290.5|29
1729799910000|2024-10-24 19:58:30|109340.8|109290.8|109340.9|109290.9|109344.1|109305.3|109330|109289.7|36
1729799920000|2024-10-24 19:58:40|109341.1|109291.1|109344.1|109294.1|109344.9|109294.9|109340.2|109290.2|31
1729799930000|2024-10-24 19:58:50|109344.8|109294.8|109347.1|109297.1|109349.9|109299.9|109343.6|109293.6|35
1729799940000|2024-10-24 19:59:00|109346.9|109296.9|109339|109289|109347.7|109297.7|109339|109289|37
1729799950000|2024-10-24 19:59:10|109339.4|109289.4|109325.3|109300.3|109341.1|109300.8|109325.3|109287.7|22
1729799960000|2024-10-24 19:59:20|109325.8|109300.8|109325|109300|109325.8|109300.8|109324.9|109299.9|8
1729799970000|2024-10-24 19:59:30|109324.5|109299.5|109324.8|109299.8|109325.5|109300.5|109323.9|109298.9|14
1729799980000|2024-10-24 19:59:40|109324.3|109299.3|109325|109300|109329|109304|109324.3|109299.3|18
1729799990000|2024-10-24 19:59:50|109323|109298|109315.7|109290.7|109323.7|109298.7|109315|109290|35
1729800000000|2024-10-24 20:00:00|109314.4|109289.4|109330.9|109280.9|109338|109298.9|109314.4|109280.9|51
1729800010000|2024-10-24 20:00:10|109331.1|109281.1|109328.7|109278.7|109333.7|109283.7|109328.6|109278.6|19
1729800020000|2024-10-24 20:00:20|109328.9|109278.9|109330.8|109280.8|109331.7|109281.7|109327.8|109277.8|11
1729800030000|2024-10-24 20:00:30|109329.8|109279.8|109319.8|109294.8|109331.1|109296.8|109317.7|109279.5|28
1729800040000|2024-10-24 20:00:40|109319.4|109294.4|109323|109298|109323|109298|109318.7|109293.7|16
1729800050000|2024-10-24 20:00:50|109322.2|109297.2|109322.4|109297.4|109326.3|109301.3|109320.9|109295.9|46
1729800060000|2024-10-24 20:01:00|109320.8|109295.8|109319.6|109294.6|109324.6|109299.6|109318.9|109293.9|26
1729800070000|2024-10-24 20:01:10|109319.7|109294.7|109323.9|109298.9|109324.9|109299.9|109319.7|109294.7|18
1729800080000|2024-10-24 20:01:20|109323.6|109298.6|109324.2|109299.2|109326.1|109301.1|109322.3|109297.3|15
1729800090000|2024-10-24 20:01:30|109324.3|109299.3|109348.3|109298.3|109351.4|109307.5|109324.3|109298.3|33
1729800100000|2024-10-24 20:01:40|109347.8|109297.8|109345.6|109295.6|109348.6|109298.6|109343.6|109293.6|28
1729800110000|2024-10-24 20:01:50|109345.9|109295.9|109341.3|109291.3|109346.2|109296.2|109341.3|109291.3|8
1729800120000|2024-10-24 20:02:00|109341|109291|109339.7|109289.7|109341|109291|109339.7|109289.7|6
1729800130000|2024-10-24 20:02:10|109340.5|109290.5|109340.1|109290.1|109340.5|109290.5|109340.1|109290.1|5
1729800140000|2024-10-24 20:02:20|109340.3|109290.3|109346|109296|109346.8|109296.8|109339.9|109289.9|27
1729800150000|2024-10-24 20:02:30|109346.4|109296.4|109350.4|109300.4|109350.4|109300.4|109346.1|109296.1|21
1729800160000|2024-10-24 20:02:40|109350.7|109300.7|109350|109300|109351.1|109301.1|109349.7|109299.7|9
1729800170000|2024-10-24 20:02:50|109351.1|109301.1|109348.3|109298.3|109351.1|109301.1|109348.3|109298.3|8
1729800180000|2024-10-24 20:03:00|109348.6|109298.6|109348.2|109298.2|109349.3|109299.3|109348.2|109298.2|4
1729800190000|2024-10-24 20:03:10|109347|109297|109346.2|109296.2|109347.9|109297.9|109346.2|109296.2|6
1729800200000|2024-10-24 20:03:20|109346.6|109296.6|109345.9|109295.9|109346.6|109296.6|109345.9|109295.9|4
1729800210000|2024-10-24 20:03:30|109345.5|109295.5|109354.8|109304.8|109358.4|109308.4|109338.1|109288.1|26
1729800220000|2024-10-24 20:03:40|109354.7|109304.7|109355.9|109305.9|109357.2|109307.2|109353.9|109303.9|21
1729800230000|2024-10-24 20:03:50|109356.6|109306.6|109355.1|109305.1|109358|109308|109353.4|109303.4|21
1729800240000|2024-10-24 20:04:00|109355.6|109305.6|109353.6|109303.6|109355.6|109305.6|109349.7|109299.7|40
1729800250000|2024-10-24 20:04:10|109353.7|109303.7|109355.5|109305.5|109355.5|109305.5|109353.5|109303.5|24
1729800260000|2024-10-24 20:04:20|109355.6|109305.6|109356.2|109306.2|109356.5|109306.5|109354.4|109304.4|14
1729800270000|2024-10-24 20:04:30|109356.1|109306.1|109356.4|109306.4|109357|109307|109355.8|109305.8|11
1729800280000|2024-10-24 20:04:40|109356.3|109306.3|109354.9|109304.9|109357.4|109307.4|109354.9|109304.9|18
1729800290000|2024-10-24 20:04:50|109355.1|109305.1|109352.6|109302.6|109358.6|109308.6|109352|109302|16
1729800300000|2024-10-24 20:05:00|109352.8|109302.8|109355.8|109305.8|109355.8|109305.8|109352.3|109302.3|15
1729800310000|2024-10-24 20:05:10|109355|109305|109354.2|109304.2|109355|109305|109352.8|109302.8|16
1729800320000|2024-10-24 20:05:20|109356.1|109306.1|109361.9|109311.9|109363.2|109313.2|109353.1|109303.1|22
1729800330000|2024-10-24 20:05:30|109363.2|109313.2|109369|109319|109369|109319|109362.2|109312.2|22
1729800340000|2024-10-24 20:05:40|109368.6|109318.6|109367.7|109317.7|109369.1|109319.1|109366.7|109316.7|24
1729800350000|2024-10-24 20:05:50|109368.8|109318.8|109368.1|109318.1|109369.3|109319.3|109364.6|109314.6|21
1729800360000|2024-10-24 20:06:00|109369.9|109319.9|109370.6|109320.6|109370.6|109320.6|109368.3|109318.3|15
1729800370000|2024-10-24 20:06:10|109369.9|109319.9|109369.1|109319.1|109371.9|109321.9|109367.5|109317.5|23
1729800380000|2024-10-24 20:06:20|109369.5|109319.5|109366.3|109316.3|109369.5|109319.5|109365.1|109315.1|7
1729800390000|2024-10-24 20:06:30|109366.4|109316.4|109364.6|109314.6|109366.4|109316.4|109362.9|109312.9|18
1729800400000|2024-10-24 20:06:40|109364.4|109314.4|109363.4|109313.4|109365.8|109315.8|109362.8|109312.8|8
1729800410000|2024-10-24 20:06:50|109363.5|109313.5|109362.7|109312.7|109363.5|109313.5|109362.7|109312.7|3
1729800420000|2024-10-24 20:07:00|109362.9|109312.9|109361.3|109311.3|109363|109313|109360.3|109310.3|6
1729800430000|2024-10-24 20:07:10|109361.5|109311.5|109363.3|109313.3|109363.3|109313.3|109361.2|109311.2|4
1729800440000|2024-10-24 20:07:20|109363.5|109313.5|109365.4|109315.4|109367|109317|109363.5|109313.5|14
1729800450000|2024-10-24 20:07:30|109364.2|109314.2|109364.2|109314.2|109364.2|109314.2|109364.2|109314.2|1
1729800470000|2024-10-24 20:07:50|109363.9|109313.9|109360.4|109310.4|109363.9|109313.9|109359.8|109309.8|9
1729800480000|2024-10-24 20:08:00|109360.8|109310.8|109360.5|109310.5|109361.8|109311.8|109360.2|109310.2|14
1729800490000|2024-10-24 20:08:10|109360.7|109310.7|109357.9|109307.9|109360.7|109310.7|109356.2|109306.2|7
1729800500000|2024-10-24 20:08:20|109358.5|109308.5|109327.2|109277.2|109358.5|109308.5|109325.6|109275.6|38
1729800510000|2024-10-24 20:08:30|109328.6|109278.6|109328.1|109278.1|109329.1|109279.1|109325.7|109275.7|25
1729800520000|2024-10-24 20:08:40|109326.9|109276.9|109327.7|109277.7|109329.6|109279.6|109326.1|109276.1|16
1729800530000|2024-10-24 20:08:50|109328.2|109278.2|109323.5|109273.5|109328.8|109278.8|109323.5|109273.5|11
1729800540000|2024-10-24 20:09:00|109324.2|109274.2|109362.8|109312.8|109363.1|109313.1|109323.2|109273.2|44
1729800550000|2024-10-24 20:09:10|109363.1|109313.1|109371.5|109321.5|109371.5|109321.5|109361.8|109311.8|28
1729800560000|2024-10-24 20:09:20|109372.1|109322.1|109360.7|109310.7|109372.1|109322.1|109360.3|109310.3|21
1729800570000|2024-10-24 20:09:30|109361.1|109311.1|109363.4|109313.4|109364.1|109314.1|109361.1|109311.1|16
1729800580000|2024-10-24 20:09:40|109363.6|109313.6|109363.4|109313.4|109364.3|109314.3|109363.4|109313.4|5
1729800590000|2024-10-24 20:09:50|109363.6|109313.6|109363.7|109313.7|109365.2|109315.2|109362|109312|13
1729800600000|2024-10-24 20:10:00|109363.3|109313.3|109358.4|109308.4|109365.2|109315.2|109357.1|109307.1|14
1729800610000|2024-10-24 20:10:10|109358.5|109308.5|109364.3|109314.3|109365.3|109315.3|109358.4|109308.4|21
1729800620000|2024-10-24 20:10:20|109363.3|109313.3|109358.2|109308.2|109365.9|109315.9|109358.1|109308.1|19
1729800630000|2024-10-24 20:10:30|109358.7|109308.7|109358.7|109308.7|109358.7|109308.7|109357.9|109307.9|8
1729800640000|2024-10-24 20:10:40|109358.2|109308.2|109360.3|109310.3|109364.4|109314.4|109358.2|109308.2|23
1729800650000|2024-10-24 20:10:50|109360.9|109310.9|109360.7|109310.7|109360.9|109310.9|109360|109310|16
1729800660000|2024-10-24 20:11:00|109360|109310|109360.9|109310.9|109360.9|109310.9|109360|109310|2
1729800670000|2024-10-24 20:11:10|109361.3|109311.3|109358.7|109308.7|109363.5|109313.5|109357.9|109307.9|14
1729800680000|2024-10-24 20:11:20|109358.6|109308.6|109358.5|109308.5|109358.6|109308.6|109358.5|109308.5|2
1729800690000|2024-10-24 20:11:30|109358.4|109308.4|109358.3|109308.3|109358.4|109308.4|109358.3|109308.3|2
1729800700000|2024-10-24 20:11:40|109357.8|109307.8|109362.2|109312.2|109368.9|109318.9|109357.8|109307.8|16
1729800710000|2024-10-24 20:11:50|109362.1|109312.1|109361.1|109311.1|109362.1|109312.1|109360.1|109310.1|3
1729800720000|2024-10-24 20:12:00|109360.5|109310.5|109360.4|109310.4|109361.3|109311.3|109357.6|109307.6|20
1729800730000|2024-10-24 20:12:10|109359.9|109309.9|109365.9|109315.9|109366.9|109316.9|109359.9|109309.9|23
1729800750000|2024-10-24 20:12:30|109366|109316|109362.6|109312.6|109366|109316|109362.3|109312.3|8
1729800760000|2024-10-24 20:12:40|109362.5|109312.5|109373.1|109323.1|109376|109326|109362.5|109312.5|15
1729800770000|2024-10-24 20:12:50|109373.5|109323.5|109375.7|109325.7|109376.2|109326.2|109372.4|109322.4|20
1729800780000|2024-10-24 20:13:00|109376.9|109326.9|109378|109328|109379.7|109329.7|109376.7|109326.7|21
1729800790000|2024-10-24 20:13:10|109377.8|109327.8|109377|109327|109379.2|109329.2|109376.3|109326.3|27
1729800800000|2024-10-24 20:13:20|109377.4|109327.4|109377.2|109327.2|109377.6|109327.6|109376.9|109326.9|6
1729800810000|2024-10-24 20:13:30|109377.3|109327.3|109378.5|109328.5|109379.8|109329.8|109377.3|109327.3|4
1729800820000|2024-10-24 20:13:40|109379.2|109329.2|109379.8|109329.8|109381.9|109331.9|109375.2|109325.2|18
1729800830000|2024-10-24 20:13:50|109380|109330|109380.5|109330.5|109380.5|109330.5|109380|109330|3
1729800840000|2024-10-24 20:14:00|109380.2|109330.2|109380|109330|109380.2|109330.2|109380|109330|2
1729800850000|2024-10-24 20:14:10|109380.2|109330.2|109379.5|109329.5|109380.2|109330.2|109379.5|109329.5|5
1729800860000|2024-10-24 20:14:20|109379.6|109329.6|109379.4|109329.4|109379.8|109329.8|109379.4|109329.4|4
1729800870000|2024-10-24 20:14:30|109379.5|109329.5|109381|109331|109381.1|109331.1|109379.5|109329.5|6
1729800880000|2024-10-24 20:14:40|109381.1|109331.1|109376.2|109326.2|109381.3|109331.3|109376.2|109326.2|13
1729800890000|2024-10-24 20:14:50|109376.5|109326.5|109376|109326|109378.5|109328.5|109374.5|109324.5|25
1729800900000|2024-10-24 20:15:00|109376.2|109326.2|109379.1|109329.1|109380|109330|109376.2|109326.2|11
1729800910000|2024-10-24 20:15:10|109381|109331|109379.1|109329.1|109383.3|109333.3|109379.1|109329.1|11
1729800920000|2024-10-24 20:15:20|109379.3|109329.3|109381.7|109331.7|109382.3|109332.3|109378.8|109328.8|23
1729800930000|2024-10-24 20:15:30|109381.2|109331.2|109378.9|109328.9|109381.6|109331.6|109378.9|109328.9|12
1729800940000|2024-10-24 20:15:40|109378.8|109328.8|109380.4|109330.4|109380.4|109330.4|109378.3|109328.3|11
1729800950000|2024-10-24 20:15:50|109380.5|109330.5|109383.9|109333.9|109384.2|109334.2|109380.2|109330.2|17
1729800960000|2024-10-24 20:16:00|109382.7|109332.7|109382.4|109332.4|109383.1|109333.1|109381.3|109331.3|15
1729800970000|2024-10-24 20:16:10|109383.4|109333.4|109386|109336|109386.9|109336.9|109379.8|109329.8|16
1729800980000|2024-10-24 20:16:20|109385.9|109335.9|109385.8|109335.8|109385.9|109335.9|109385.3|109335.3|3
1729800990000|2024-10-24 20:16:30|109385.9|109335.9|109386.5|109336.5|109387.7|109337.7|109385.8|109335.8|6
1729801000000|2024-10-24 20:16:40|109386.9|109336.9|109387.5|109337.5|109387.5|109337.5|109386.6|109336.6|8
1729801010000|2024-10-24 20:16:50|109387.2|109337.2|109381.7|109331.7|109387.4|109337.4|109380.3|109330.3|15
1729801020000|2024-10-24 20:17:00|109380.7|109330.7|109381.9|109331.9|109383.8|109333.8|109380.1|109330.1|18
1729801030000|2024-10-24 20:17:10|109382.3|109332.3|109383|109333|109383|109333|109382.3|109332.3|6
1729801040000|2024-10-24 20:17:20|109379.3|109329.3|109377.5|109327.5|109379.3|109329.3|109377.3|109327.3|3
1729801050000|2024-10-24 20:17:30|109377.9|109327.9|109382.6|109332.6|109383.7|109333.7|109377.9|109327.9|20
1729801060000|2024-10-24 20:17:40|109385.3|109335.3|109383.6|109333.6|109385.3|109335.3|109382.4|109332.4|17
1729801070000|2024-10-24 20:17:50|109384.8|109334.8|109386.3|109336.3|109386.3|109336.3|109382.4|109332.4|25
1729801080000|2024-10-24 20:18:00|109384.9|109334.9|109385.2|109335.2|109387.2|109337.2|109383|109333|22
1729801090000|2024-10-24 20:18:10|109384.1|109334.1|109385.3|109335.3|109387.4|109337.4|109384.1|109334.1|31
1729801100000|2024-10-24 20:18:20|109385.5|109335.5|109381.9|109331.9|109386.2|109336.2|109381|109331|18
1729801110000|2024-10-24 20:18:30|109381.1|109331.1|109386.7|109336.7|109387.4|109337.4|109380.3|109330.3|16
1729801120000|2024-10-24 20:18:40|109386.4|109336.4|109384.9|109334.9|109387.5|109337.5|109383.6|109333.6|26
1729801130000|2024-10-24 20:18:50|109386|109336|109384.2|109334.2|109387|109337|109383.4|109333.4|22
1729801140000|2024-10-24 20:19:00|109384.4|109334.4|109386.5|109336.5|109387.6|109337.6|109381.8|109331.8|24
1729801150000|2024-10-24 20:19:10|109387.7|109337.7|109388.6|109338.6|109389.4|109339.4|109386.4|109336.4|11
1729801160000|2024-10-24 20:19:20|109388.2|109338.2|109386.7|109336.7|109390.2|109340.2|109385.5|109335.5|21
1729801170000|2024-10-24 20:19:30|109385.8|109335.8|109387.2|109337.2|109388.5|109338.5|109385.2|109335.2|19
1729801180000|2024-10-24 20:19:40|109387.6|109337.6|109387.1|109337.1|109389|109339|109385.7|109335.7|21
1729801190000|2024-10-24 20:19:50|109385.9|109335.9|109386.4|109336.4|109387.7|109337.7|109384.6|109334.6|21
1729801200000|2024-10-24 20:20:00|109386.7|109336.7|109388.5|109338.5|109390.4|109340.4|109384.8|109334.8|44
1729801210000|2024-10-24 20:20:10|109388.8|109338.8|109393.1|109343.1|109393.1|109343.1|109388.3|109338.3|16
1729801220000|2024-10-24 20:20:20|109393.3|109343.3|109390|109340|109393.3|109343.3|109388.4|109338.4|13
1729801230000|2024-10-24 20:20:30|109389.8|109339.8|109389.7|109339.7|109391.4|109341.4|109387.5|109337.5|14
1729801240000|2024-10-24 20:20:40|109389|109339|109388.4|109338.4|109389.9|109339.9|109386|109336|22
1729801250000|2024-10-24 20:20:50|109388.3|109338.3|109388.2|109338.2|109388.3|109338.3|109388.2|109338.2|2
1729801260000|2024-10-24 20:21:00|109386.2|109336.2|109386.7|109336.7|109389.4|109339.4|109384.5|109334.5|14
1729801270000|2024-10-24 20:21:10|109386.5|109336.5|109386.5|109336.5|109386.5|109336.5|109386.5|109336.5|1
1729801280000|2024-10-24 20:21:20|109386.9|109336.9|109387.7|109337.7|109388.8|109338.8|109385.1|109335.1|9
1729801290000|2024-10-24 20:21:30|109389.4|109339.4|109392.5|109342.5|109395.3|109345.3|109388.6|109338.6|30
1729801300000|2024-10-24 20:21:40|109392.6|109342.6|109393.6|109343.6|109395|109345|109391.8|109341.8|17
1729801310000|2024-10-24 20:21:50|109393.3|109343.3|109392.3|109342.3|109394.1|109344.1|109391.9|109341.9|11
1729801320000|2024-10-24 20:22:00|109392.4|109342.4|109392.4|109342.4|109392.4|109342.4|109392.4|109342.4|1
1729801330000|2024-10-24 20:22:10|109392.6|109342.6|109394.1|109344.1|109395.8|109345.8|109392.1|109342.1|22
1729801340000|2024-10-24 20:22:20|109394|109344|109392.8|109342.8|109394.2|109344.2|109392.4|109342.4|6
1729801350000|2024-10-24 20:22:30|109393|109343|109393.3|109343.3|109393.7|109343.7|109393|109343|5
1729801360000|2024-10-24 20:22:40|109387.2|109337.2|109393|109343|109394.3|109344.3|109387.2|109337.2|18
1729801370000|2024-10-24 20:22:50|109393.1|109343.1|109392.7|109342.7|109393.1|109343.1|109392.7|109342.7|2
1729801380000|2024-10-24 20:23:00|109392.6|109342.6|109392.6|109342.6|109392.6|109342.6|109392.6|109342.6|1
1729801390000|2024-10-24 20:23:10|109392.5|109342.5|109395.1|109345.1|109395.7|109345.7|109392.5|109342.5|5
1729801400000|2024-10-24 20:23:20|109394.6|109344.6|109390.6|109340.6|109394.6|109344.6|109390.5|109340.5|9
1729801410000|2024-10-24 20:23:30|109390.8|109340.8|109392.5|109342.5|109392.5|109342.5|109390.8|109340.8|11
1729801420000|2024-10-24 20:23:40|109393|109343|109393|109343|109393|109343|109393|109343|1
1729801430000|2024-10-24 20:23:50|109393.2|109343.2|109392.4|109342.4|109393.4|109343.4|109392.4|109342.4|4
1729801440000|2024-10-24 20:24:00|109392.3|109342.3|109390.4|109340.4|109392.5|109342.5|109388.5|109338.5|7
1729801450000|2024-10-24 20:24:10|109390.5|109340.5|109390.6|109340.6|109390.6|109340.6|109390.5|109340.5|2
1729801460000|2024-10-24 20:24:20|109390.7|109340.7|109390.3|109340.3|109391|109341|109390.2|109340.2|14
1729801470000|2024-10-24 20:24:30|109390.5|109340.5|109385.3|109335.3|109395.7|109345.7|109379.5|109329.5|20
1729801480000|2024-10-24 20:24:40|109384.9|109334.9|109385.2|109335.2|109386.6|109336.6|109379.6|109329.6|14
1729801490000|2024-10-24 20:24:50|109385|109335|109384.9|109334.9|109385|109335|109384.8|109334.8|4
1729801500000|2024-10-24 20:25:00|109385.1|109335.1|109386.3|109336.3|109386.3|109336.3|109385|109335|6
1729801510000|2024-10-24 20:25:10|109385.8|109335.8|109387.3|109337.3|109388.3|109338.3|109385.7|109335.7|16
1729801520000|2024-10-24 20:25:20|109387.4|109337.4|109387.8|109337.8|109388.1|109338.1|109387.4|109337.4|6
1729801530000|2024-10-24 20:25:30|109387.3|109337.3|109388|109338|109388|109338|109387.3|109337.3|8
1729801540000|2024-10-24 20:25:40|109388.2|109338.2|109388.4|109338.4|109389.3|109339.3|109388.2|109338.2|7
1729801550000|2024-10-24 20:25:50|109389.4|109339.4|109387.1|109337.1|109390.4|109340.4|109386.5|109336.5|12
1729801560000|2024-10-24 20:26:00|109387.3|109337.3|109383.9|109333.9|109387.3|109337.3|109383.9|109333.9|9
1729801570000|2024-10-24 20:26:10|109384.3|109334.3|109384.3|109334.3|109384.3|109334.3|109384.3|109334.3|1
1729801580000|2024-10-24 20:26:20|109384.2|109334.2|109384.9|109334.9|109385.1|109335.1|109384.2|109334.2|3
1729801590000|2024-10-24 20:26:30|109385.4|109335.4|109385.4|109335.4|109385.4|109335.4|109385.4|109335.4|1
1729801600000|2024-10-24 20:26:40|109386.1|109336.1|109385.2|109335.2|109386.1|109336.1|109385|109335|4
1729801610000|2024-10-24 20:26:50|109384.5|109334.5|109384.5|109334.5|109384.5|109334.5|109384.5|109334.5|1
1729801620000|2024-10-24 20:27:00|109384.8|109334.8|109384.9|109334.9|109384.9|109334.9|109384.8|109334.8|2
1729801630000|2024-10-24 20:27:10|109384|109334|109384.7|109334.7|109385.4|109335.4|109382.9|109332.9|9
1729801640000|2024-10-24 20:27:20|109384.9|109334.9|109385.1|109335.1|109385.1|109335.1|109384.8|109334.8|3
1729801650000|2024-10-24 20:27:30|109385.2|109335.2|109385.1|109335.1|109385.3|109335.3|109385.1|109335.1|3
1729801660000|2024-10-24 20:27:40|109385|109335|109385.4|109335.4|109385.6|109335.6|109384.9|109334.9|4
1729801670000|2024-10-24 20:27:50|109385.6|109335.6|109385.6|109335.6|109386.3|109336.3|109385.6|109335.6|3
1729801680000|2024-10-24 20:28:00|109386.6|109336.6|109388|109338|109388.7|109338.7|109386.6|109336.6|9
1729801690000|2024-10-24 20:28:10|109388.1|109338.1|109387.7|109337.7|109388.1|109338.1|109387.7|109337.7|3
1729801700000|2024-10-24 20:28:20|109387.6|109337.6|109387.8|109337.8|109387.8|109337.8|109387.6|109337.6|3
1729801710000|2024-10-24 20:28:30|109387.9|109337.9|109387.9|109337.9|109388.7|109338.7|109387.5|109337.5|7
1729801720000|2024-10-24 20:28:40|109387.7|109337.7|109387.7|109337.7|109387.7|109337.7|109387.7|109337.7|1
1729801730000|2024-10-24 20:28:50|109387.8|109337.8|109387.6|109337.6|109387.8|109337.8|109387.5|109337.5|3
1729801740000|2024-10-24 20:29:00|109387.7|109337.7|109386.5|109336.5|109387.7|109337.7|109386.5|109336.5|5
1729801750000|2024-10-24 20:29:10|109387.1|109337.1|109389.8|109339.8|109391|109341|109387|109337|13
1729801760000|2024-10-24 20:29:20|109390.1|109340.1|109388.9|109338.9|109390.1|109340.1|109388.8|109338.8|5
1729801770000|2024-10-24 20:29:30|109389.3|109339.3|109388.9|109338.9|109390.9|109340.9|109386.8|109336.8|12
1729801780000|2024-10-24 20:29:40|109388.5|109338.5|109390.3|109340.3|109391|109341|109387.9|109337.9|13
1729801790000|2024-10-24 20:29:50|109390.1|109340.1|109389.7|109339.7|109390.1|109340.1|109389.7|109339.7|5
1729801800000|2024-10-24 20:30:00|109390.9|109340.9|109398|109348|109423.5|109373.5|109389.2|109339.2|29
1729801810000|2024-10-24 20:30:10|109397.3|109347.3|109405.9|109355.9|109407.3|109357.3|109397.1|109347.1|24
1729801820000|2024-10-24 20:30:20|109406.1|109356.1|109402.9|109352.9|109408.8|109358.8|109402.4|109352.4|20
1729801830000|2024-10-24 20:30:30|109402.8|109352.8|109407.4|109357.4|109408.4|109358.4|109402.5|109352.5|14
1729801840000|2024-10-24 20:30:40|109401.8|109351.8|109402.4|109352.4|109407.9|109357.9|109401.8|109351.8|9
1729801850000|2024-10-24 20:30:50|109402.3|109352.3|109403.8|109353.8|109403.8|109353.8|109402.3|109352.3|7
1729801860000|2024-10-24 20:31:00|109403.4|109353.4|109404.7|109354.7|109404.7|109354.7|109403.3|109353.3|15
1729801870000|2024-10-24 20:31:10|109404.1|109354.1|109403.7|109353.7|109404.8|109354.8|109402.9|109352.9|20
1729801880000|2024-10-24 20:31:20|109404.5|109354.5|109403.9|109353.9|109404.5|109354.5|109403.1|109353.1|9
1729801890000|2024-10-24 20:31:30|109404.3|109354.3|109404.8|109354.8|109410.5|109360.5|109403.8|109353.8|11
1729801900000|2024-10-24 20:31:40|109405|109355|109402|109352|109408.8|109358.8|109401|109351|18
1729801910000|2024-10-24 20:31:50|109402.3|109352.3|109401.4|109351.4|109403.2|109353.2|109401.4|109351.4|18
1729801920000|2024-10-24 20:32:00|109401.7|109351.7|109402.4|109352.4|109403.5|109353.5|109401.4|109351.4|15
1729801930000|2024-10-24 20:32:10|109402.2|109352.2|109403.9|109353.9|109408.4|109358.4|109402.2|109352.2|29
1729801940000|2024-10-24 20:32:20|109403.6|109353.6|109399.8|109349.8|109406.6|109356.6|109399.8|109349.8|30
1729801950000|2024-10-24 20:32:30|109399.3|109349.3|109386.7|109336.7|109399.9|109349.9|109385.3|109335.3|41
1729801960000|2024-10-24 20:32:40|109387.6|109337.6|109391.2|109341.2|109397.8|109347.8|109384.7|109334.7|45
1729801970000|2024-10-24 20:32:50|109391.5|109341.5|109398.5|109348.5|109399.4|109349.4|109390.6|109340.6|34
1729801980000|2024-10-24 20:33:00|109399.1|109349.1|109392.9|109342.9|109400|109350|109392.9|109342.9|21
1729801990000|2024-10-24 20:33:10|109393.1|109343.1|109395.8|109345.8|109398.4|109348.4|109387|109337|19
1729802000000|2024-10-24 20:33:20|109395.3|109345.3|109394.8|109344.8|109395.9|109345.9|109394.3|109344.3|10
1729802010000|2024-10-24 20:33:30|109394.9|109344.9|109403.4|109353.4|109403.6|109353.6|109394.2|109344.2|21
1729802020000|2024-10-24 20:33:40|109397.9|109347.9|109398.6|109348.6|109400.5|109350.5|109396.8|109346.8|25
1729802030000|2024-10-24 20:33:50|109398.7|109348.7|109401.2|109351.2|109401.7|109351.7|109398.5|109348.5|30
1729802040000|2024-10-24 20:34:00|109400.6|109350.6|109396.6|109346.6|109400.6|109350.6|109395.4|109345.4|27
1729802050000|2024-10-24 20:34:10|109395.4|109345.4|109397.4|109347.4|109397.9|109347.9|109395.4|109345.4|33
1729802060000|2024-10-24 20:34:20|109397.5|109347.5|109397.1|109347.1|109398.8|109348.8|109395.2|109345.2|31
1729802070000|2024-10-24 20:34:30|109396.8|109346.8|109399.5|109349.5|109401.1|109351.1|109395.6|109345.6|31
1729802080000|2024-10-24 20:34:40|109400.1|109350.1|109399.5|109349.5|109401.1|109351.1|109398.2|109348.2|29
1729802090000|2024-10-24 20:34:50|109399.2|109349.2|109399|109349|109400.9|109350.9|109398.3|109348.3|26
1729802100000|2024-10-24 20:35:00|109397.1|109347.1|109395.9|109345.9|109400.6|109350.6|109395.6|109345.6|28
1729802110000|2024-10-24 20:35:10|109397.5|109347.5|109397|109347|109398.6|109348.6|109394.9|109344.9|27
1729802120000|2024-10-24 20:35:20|109395.5|109345.5|109397.7|109347.7|109398.1|109348.1|109394.7|109344.7|34
1729802130000|2024-10-24 20:35:30|109396.4|109346.4|109399.7|109349.7|109399.7|109349.7|109390.9|109340.9|32
1729802140000|2024-10-24 20:35:40|109398.3|109348.3|109395.4|109345.4|109399.2|109349.2|109390|109340|21
1729802150000|2024-10-24 20:35:50|109396.4|109346.4|109395.2|109345.2|109396.6|109346.6|109389.7|109339.7|17
1729802160000|2024-10-24 20:36:00|109396.4|109346.4|109391.3|109341.3|109397.8|109347.8|109391.3|109341.3|13
1729802170000|2024-10-24 20:36:10|109392.7|109342.7|109391.4|109341.4|109398.9|109348.9|109391.4|109341.4|16
1729802180000|2024-10-24 20:36:20|109392.6|109342.6|109390.2|109340.2|109399.3|109349.3|109390.2|109340.2|19
1729802190000|2024-10-24 20:36:30|109390.1|109340.1|109395.2|109345.2|109395.8|109345.8|109389.5|109339.5|18
1729802200000|2024-10-24 20:36:40|109389.6|109339.6|109399.1|109349.1|109399.2|109349.2|109389.6|109339.6|19
1729802210000|2024-10-24 20:36:50|109399.4|109349.4|109398.7|109348.7|109400.3|109350.3|109398.6|109348.6|12
1729802220000|2024-10-24 20:37:00|109398.6|109348.6|109399.1|109349.1|109404.5|109354.5|109393.1|109343.1|11
1729802230000|2024-10-24 20:37:10|109404.5|109354.5|109406.3|109356.3|109406.3|109356.3|109398.4|109348.4|8
1729802240000|2024-10-24 20:37:20|109405.5|109355.5|109408.2|109358.2|109408.5|109358.5|109398.8|109348.8|19
1729802250000|2024-10-24 20:37:30|109408.6|109358.6|109408.6|109358.6|109408.6|109358.6|109408.5|109358.5|3
1729802260000|2024-10-24 20:37:40|109408.1|109358.1|109403|109353|109408.2|109358.2|109403|109353|7
1729802270000|2024-10-24 20:37:50|109403.3|109353.3|109402.6|109352.6|109403.9|109353.9|109401.4|109351.4|13
1729802280000|2024-10-24 20:38:00|109403.1|109353.1|109403.1|109353.1|109404|109354|109402.2|109352.2|14
1729802290000|2024-10-24 20:38:10|109403.5|109353.5|109397.8|109347.8|109403.5|109353.5|109397.6|109347.6|8
1729802300000|2024-10-24 20:38:20|109397.4|109347.4|109394.5|109344.5|109403.6|109353.6|109394.1|109344.1|18
1729802310000|2024-10-24 20:38:30|109394.7|109344.7|109396.5|109346.5|109407|109357|109394.4|109344.4|29
1729802320000|2024-10-24 20:38:40|109397.7|109347.7|109402.3|109352.3|109402.6|109352.6|109395.8|109345.8|13
1729802330000|2024-10-24 20:38:50|109401.5|109351.5|109401.2|109351.2|109402.8|109352.8|109401.2|109351.2|6
1729802340000|2024-10-24 20:39:00|109402.4|109352.4|109394.9|109344.9|109402.4|109352.4|109394.7|109344.7|12
1729802350000|2024-10-24 20:39:10|109396.3|109346.3|109397.4|109347.4|109398.6|109348.6|109394.9|109344.9|7
1729802360000|2024-10-24 20:39:20|109402.5|109352.5|109396.1|109346.1|109403.8|109353.8|109396.1|109346.1|17
1729802370000|2024-10-24 20:39:30|109396.3|109346.3|109397|109347|109406.8|109356.8|109395.9|109345.9|19
1729802380000|2024-10-24 20:39:40|109402.6|109352.6|109404.9|109354.9|109406.1|109356.1|109396.3|109346.3|21
1729802390000|2024-10-24 20:39:50|109399.6|109349.6|109398.5|109348.5|109400.8|109350.8|109393.1|109343.1|22
1729802400000|2024-10-24 20:40:00|109392.8|109342.8|109399.1|109349.1|109401.2|109351.2|109392.3|109342.3|14
1729802410000|2024-10-24 20:40:10|109400.7|109350.7|109399.5|109349.5|109401|109351|109399|109349|8
1729802420000|2024-10-24 20:40:20|109401.2|109351.2|109399.4|109349.4|109405.4|109355.4|109399.1|109349.1|9
1729802430000|2024-10-24 20:40:30|109405.5|109355.5|109395.4|109345.4|109406.6|109356.6|109394.9|109344.9|14
1729802440000|2024-10-24 20:40:40|109396.9|109346.9|109396.8|109346.8|109404.2|109354.2|109395.5|109345.5|19
1729802450000|2024-10-24 20:40:50|109394|109344|109391.6|109341.6|109398.3|109348.3|109391.3|109341.3|12
1729802460000|2024-10-24 20:41:00|109392.5|109342.5|109392.9|109342.9|109394.5|109344.5|109392.5|109342.5|5
1729802470000|2024-10-24 20:41:10|109392.6|109342.6|109394.9|109344.9|109400.5|109350.5|109392.6|109342.6|16
1729802480000|2024-10-24 20:41:20|109394.8|109344.8|109393.9|109343.9|109394.9|109344.9|109393.5|109343.5|6
1729802490000|2024-10-24 20:41:30|109393.8|109343.8|109393|109343|109399.2|109349.2|109392.5|109342.5|9
1729802500000|2024-10-24 20:41:40|109393.1|109343.1|109390.6|109340.6|109403.3|109353.3|109390.4|109340.4|18
1729802510000|2024-10-24 20:41:50|109396.4|109346.4|109390.1|109340.1|109397.4|109347.4|109390.1|109340.1|15
1729802520000|2024-10-24 20:42:00|109397.9|109347.9|109389.4|109339.4|109397.9|109347.9|109389.4|109339.4|19
1729802530000|2024-10-24 20:42:10|109389.3|109339.3|109389.4|109339.4|109389.4|109339.4|109389.3|109339.3|2
1729802540000|2024-10-24 20:42:20|109390.2|109340.2|109391.4|109341.4|109392.7|109342.7|109390.2|109340.2|7
1729802550000|2024-10-24 20:42:30|109391.5|109341.5|109396|109346|109396|109346|109390.6|109340.6|6
1729802560000|2024-10-24 20:42:40|109396.3|109346.3|109390.8|109340.8|109396.7|109346.7|109390.8|109340.8|8
1729802570000|2024-10-24 20:42:50|109396.2|109346.2|109396.2|109346.2|109396.6|109346.6|109396.2|109346.2|3
1729802580000|2024-10-24 20:43:00|109396.9|109346.9|109390|109340|109397.2|109347.2|109390|109340|5
1729802590000|2024-10-24 20:43:10|109389.8|109339.8|109389.5|109339.5|109390.4|109340.4|109389.5|109339.5|4
1729802600000|2024-10-24 20:43:20|109397|109347|109396.3|109346.3|109397|109347|109388.9|109338.9|12
1729802610000|2024-10-24 20:43:30|109396.8|109346.8|109397.2|109347.2|109398.6|109348.6|109396.8|109346.8|5
1729802630000|2024-10-24 20:43:50|109397.1|109347.1|109393.2|109343.2|109398.6|109348.6|109393.2|109343.2|7
1729802640000|2024-10-24 20:44:00|109393.6|109343.6|109389.3|109339.3|109395.1|109345.1|109388.2|109338.2|11
1729802650000|2024-10-24 20:44:10|109389.6|109339.6|109396|109346|109396.5|109346.5|109387|109337|20
1729802660000|2024-10-24 20:44:20|109395.9|109345.9|109391.8|109341.8|109398.6|109348.6|109391.5|109341.5|9
1729802670000|2024-10-24 20:44:30|109392|109342|109390.8|109340.8|109392|109342|109390.1|109340.1|9
1729802680000|2024-10-24 20:44:40|109391.1|109341.1|109391|109341|109391.1|109341.1|109390.8|109340.8|3
1729802690000|2024-10-24 20:44:50|109390.7|109340.7|109390.9|109340.9|109391.4|109341.4|109389.7|109339.7|10
1729802700000|2024-10-24 20:45:00|109391.5|109341.5|109394.9|109344.9|109398.9|109348.9|109390.9|109340.9|18
1729802710000|2024-10-24 20:45:10|109394.5|109344.5|109391.9|109341.9|109394.5|109344.5|109391.9|109341.9|11
1729802720000|2024-10-24 20:45:20|109392|109342|109392.3|109342.3|109392.6|109342.6|109391.3|109341.3|11
1729802730000|2024-10-24 20:45:30|109391.8|109341.8|109392.5|109342.5|109392.6|109342.6|109391.5|109341.5|9
1729802740000|2024-10-24 20:45:40|109391.7|109341.7|109395.3|109345.3|109395.3|109345.3|109391.7|109341.7|10
1729802750000|2024-10-24 20:45:50|109395.5|109345.5|109397.4|109347.4|109397.9|109347.9|109395.5|109345.5|6
1729802760000|2024-10-24 20:46:00|109397.3|109347.3|109400.2|109350.2|109403.7|109353.7|109397.3|109347.3|17
1729802770000|2024-10-24 20:46:10|109401.1|109351.1|109404.4|109354.4|109406.1|109356.1|109399.8|109349.8|23
1729802780000|2024-10-24 20:46:20|109404.5|109354.5|109403.5|109353.5|109408.9|109358.9|109402.5|109352.5|22
1729802790000|2024-10-24 20:46:30|109403.6|109353.6|109402.9|109352.9|109404.8|109354.8|109401.5|109351.5|24
1729802800000|2024-10-24 20:46:40|109402.2|109352.2|109402.9|109352.9|109404.2|109354.2|109401.5|109351.5|26
1729802810000|2024-10-24 20:46:50|109403|109353|109403.2|109353.2|109404.1|109354.1|109402.4|109352.4|11
1729802820000|2024-10-24 20:47:00|109402.3|109352.3|109402.5|109352.5|109403.5|109353.5|109400.8|109350.8|20
1729802830000|2024-10-24 20:47:10|109401.9|109351.9|109402.8|109352.8|109403|109353|109401.2|109351.2|16
1729802840000|2024-10-24 20:47:20|109401.7|109351.7|109402.5|109352.5|109403.4|109353.4|109401.6|109351.6|20
1729802850000|2024-10-24 20:47:30|109403.1|109353.1|109404.2|109354.2|109404.2|109354.2|109401.6|109351.6|13
1729802860000|2024-10-24 20:47:40|109403.3|109353.3|109402.9|109352.9|109403.9|109353.9|109402|109352|13
1729802870000|2024-10-24 20:47:50|109402.2|109352.2|109402.2|109352.2|109403|109353|109393.3|109343.3|22
1729802880000|2024-10-24 20:48:00|109394.8|109344.8|109396.8|109346.8|109408.2|109358.2|109393.7|109343.7|20
1729802890000|2024-10-24 20:48:10|109396.5|109346.5|109397.6|109347.6|109404.6|109354.6|109391.8|109341.8|35
1729802900000|2024-10-24 20:48:20|109397.2|109347.2|109398.9|109348.9|109399.1|109349.1|109392.4|109342.4|16
1729802910000|2024-10-24 20:48:30|109398.1|109348.1|109398.3|109348.3|109404.2|109354.2|109397|109347|20
1729802920000|2024-10-24 20:48:40|109397.2|109347.2|109397.8|109347.8|109398.6|109348.6|109396.2|109346.2|25
1729802930000|2024-10-24 20:48:50|109398.6|109348.6|109398.5|109348.5|109398.9|109348.9|109389.7|109339.7|19
1729802940000|2024-10-24 20:49:00|109397.6|109347.6|109398.2|109348.2|109405.1|109355.1|109396.9|109346.9|30
1729802950000|2024-10-24 20:49:10|109398.7|109348.7|109398.3|109348.3|109399.2|109349.2|109389.2|109339.2|30
1729802960000|2024-10-24 20:49:20|109397.2|109347.2|109398.5|109348.5|109398.7|109348.7|109396.8|109346.8|23
1729802970000|2024-10-24 20:49:30|109397.4|109347.4|109397.9|109347.9|109398.5|109348.5|109396.3|109346.3|20
1729802980000|2024-10-24 20:49:40|109397.3|109347.3|109397.2|109347.2|109398.3|109348.3|109397.1|109347.1|9
1729802990000|2024-10-24 20:49:50|109397.7|109347.7|109396.7|109346.7|109398.1|109348.1|109396.2|109346.2|17
1729803000000|2024-10-24 20:50:00|109396.6|109346.6|109412.1|109362.1|109414|109364|109396.2|109346.2|45
1729803010000|2024-10-24 20:50:10|109411.2|109361.2|109409.4|109359.4|109411.2|109361.2|109407.5|109357.5|31
1729803020000|2024-10-24 20:50:20|109409|109359|109416|109366|109416|109366|109402.4|109352.4|30
1729803030000|2024-10-24 20:50:30|109414.7|109364.7|109410.1|109360.1|109415.1|109365.1|109402.8|109352.8|34
1729803040000|2024-10-24 20:50:40|109409.3|109359.3|109409.3|109359.3|109411.6|109361.6|109401.6|109351.6|35
1729803050000|2024-10-24 20:50:50|109402.8|109352.8|109409.9|109359.9|109411.3|109361.3|109402.5|109352.5|24
1729803060000|2024-10-24 20:51:00|109401.5|109351.5|109409.7|109359.7|109413.7|109363.7|109401.2|109351.2|26
1729803070000|2024-10-24 20:51:10|109411|109361|109410|109360|109411|109361|109408.6|109358.6|23
1729803080000|2024-10-24 20:51:20|109409.6|109359.6|109410.8|109360.8|109413|109363|109407.9|109357.9|27
1729803090000|2024-10-24 20:51:30|109410.9|109360.9|109413.8|109363.8|109415.2|109365.2|109410.2|109360.2|33
1729803100000|2024-10-24 20:51:40|109413.1|109363.1|109412.4|109362.4|109451.4|109364.9|109409.3|109323.5|30
1729803110000|2024-10-24 20:51:50|109410.2|109360.2|109410.1|109360.1|109413|109363|109409|109359|25
1729803120000|2024-10-24 20:52:00|109410.4|109360.4|109408.9|109358.9|109410.8|109360.8|109407.6|109357.6|25
1729803130000|2024-10-24 20:52:10|109409|109359|109410.1|109360.1|109413.1|109363.1|109407.2|109357.2|31
1729803140000|2024-10-24 20:52:20|109409.2|109359.2|109410.1|109360.1|109414.2|109364.2|109408.1|109358.1|29
1729803150000|2024-10-24 20:52:30|109409.3|109359.3|109410.1|109360.1|109411.5|109361.5|109408.5|109358.5|24
1729803160000|2024-10-24 20:52:40|109409.3|109359.3|109409.5|109359.5|109419.2|109369.2|109401.9|109351.9|27
1729803170000|2024-10-24 20:52:50|109408.5|109358.5|109408.1|109358.1|109410.6|109360.6|109401|109351|31
1729803180000|2024-10-24 20:53:00|109408.9|109358.9|109415.4|109365.4|109415.4|109365.4|109398.9|109348.9|30
1729803190000|2024-10-24 20:53:10|109415.8|109365.8|109415.2|109365.2|109417.2|109367.2|109400.8|109350.8|30
1729803200000|2024-10-24 20:53:20|109414.6|109364.6|109410|109360|109417|109367|109401.6|109351.6|27
1729803210000|2024-10-24 20:53:30|109410.6|109360.6|109411.2|109361.2|109416.9|109366.9|109409.3|109359.3|22
1729803220000|2024-10-24 20:53:40|109410.7|109360.7|109411.6|109361.6|109413.8|109363.8|109410.7|109360.7|20
1729803230000|2024-10-24 20:53:50|109411|109361|109411.9|109361.9|109413.7|109363.7|109410.7|109360.7|20
1729803240000|2024-10-24 20:54:00|109412.8|109362.8|109413.4|109363.4|109416.3|109366.3|109410.4|109360.4|25
1729803250000|2024-10-24 20:54:10|109412.7|109362.7|109412.1|109362.1|109414.5|109364.5|109410.6|109360.6|25
1729803260000|2024-10-24 20:54:20|109409.1|109359.1|109413.1|109363.1|109416.9|109366.9|109407.9|109357.9|20
1729803270000|2024-10-24 20:54:30|109411.6|109361.6|109412.7|109362.7|109412.7|109362.7|109410|109360|17
1729803280000|2024-10-24 20:54:40|109412.1|109362.1|109412.2|109362.2|109412.6|109362.6|109410.8|109360.8|16
1729803290000|2024-10-24 20:54:50|109411.1|109361.1|109414.5|109364.5|109415.7|109365.7|109411.1|109361.1|24
1729803300000|2024-10-24 20:55:00|109413.3|109363.3|109454.1|109319.6|109454.1|109363.3|109403.2|109318.4|25
1729803310000|2024-10-24 20:55:10|109453.7|109318.6|109407.1|109357.1|109454.5|109357.1|109406.9|109311.2|20
1729803320000|2024-10-24 20:55:20|109407.3|109357.3|109451.3|109313.9|109451.4|109360.7|109407.3|109313.7|23
1729803330000|2024-10-24 20:55:30|109451.2|109323.4|109463.6|109328.3|109466|109328.3|109451.2|109310.7|24
1729803340000|2024-10-24 20:55:40|109462.6|109328.8|109471.1|109322.8|109471.1|109331.3|109462.6|109322.8|17
1729803350000|2024-10-24 20:55:50|109471.5|109322.4|109475.5|109312.5|109477.3|109322.4|109471.5|109310.9|20
1729803360000|2024-10-24 20:56:00|109472.9|109314.5|109468.6|109313.1|109477.8|109324.7|109468.6|109307.3|28
1729803370000|2024-10-24 20:56:10|109467.1|109315.1|109474.9|109312.5|109476.8|109315.9|109465.1|109311.9|23
1729803380000|2024-10-24 20:56:20|109474.5|109312.7|109477.5|109309.4|109477.5|109320.6|109473.3|109309.4|24
1729803390000|2024-10-24 20:56:30|109478.2|109310.2|109486.8|109308.5|109489.6|109312.2|109477.4|109300.5|20
1729803400000|2024-10-24 20:56:40|109486.3|109311.7|109486.4|109307.8|109486.9|109315.7|109481.1|109304.6|22
1729803410000|2024-10-24 20:56:50|109486.3|109307.9|109462.6|109312.7|109486.7|109330.8|109462.2|109307.9|23
1729803420000|2024-10-24 20:57:00|109475|109313|109484.8|109305.9|109485.4|109314.9|109475|109305.3|13
1729803430000|2024-10-24 20:57:10|109472|109319.1|109482.5|109307.2|109485.3|109319.1|109471.4|109306.8|20
1729803440000|2024-10-24 20:57:20|109482.4|109307.1|109480.6|109301.6|109482.5|109309.8|109476.3|109301.6|18
1729803450000|2024-10-24 20:57:30|109480.4|109301.2|109469.9|109313.3|109488.7|109313.6|109469.7|109294.3|17
1729803460000|2024-10-24 20:57:40|109470.2|109313.4|109500.6|109313.1|109500.6|109313.4|109470.2|109292.3|25
1729803470000|2024-10-24 20:57:50|109500.5|109313.4|109501.4|109301.4|109504.2|109316.2|109488.2|109295.3|20
1729803480000|2024-10-24 20:58:00|109501.1|109301.1|109484.8|109308.5|109502.6|109308.8|109484.1|109300.7|32
1729803490000|2024-10-24 20:58:10|109484.2|109307.9|109487|109308.3|109491.9|109308.4|109483.8|109300.6|34
1729803500000|2024-10-24 20:58:20|109485.8|109307.2|109485.8|109302.9|109489.4|109307.9|109482.9|109302.9|36
1729803510000|2024-10-24 20:58:30|109487|109303.7|109494|109300|109494.6|109305.5|109486.6|109297.2|27
1729803520000|2024-10-24 20:58:40|109490.8|109298.2|109478.5|109294.6|109498|109314.2|109478.3|109294.6|28
1729803530000|2024-10-24 20:58:50|109478.6|109295.7|109495.4|109295.4|109496.4|109317.8|109475.4|109295.1|15
1729803540000|2024-10-24 20:59:00|109494.9|109294.9|109496.6|109296.6|109503.8|109317.5|109489|109289|18
1729803550000|2024-10-24 20:59:10|109495.8|109295.8|109496.7|109296.7|109497.2|109297.2|109495.8|109295.8|11
1729803560000|2024-10-24 20:59:20|109496.4|109296.4|109494.6|109294.6|109497.3|109297.3|109494.6|109294.6|10
1729803570000|2024-10-24 20:59:30|109495.4|109295.4|109495.2|109295.2|109498.7|109298.7|109492.9|109292.9|14
1729803580000|2024-10-24 20:59:40|109495.1|109295.1|109495.7|109295.7|109497.5|109297.5|109495.1|109295.1|11
1729803590000|2024-10-24 20:59:50|109496.1|109296.1|109480.2|109280.2|109496.3|109296.3|109480.2|109280.2|12
1729803600000|2024-10-24 21:00:00|109489|109289|109505.7|109305.7|109505.7|109305.7|109489|109289|2
1729803620000|2024-10-24 21:00:20|109509.7|109309.7|109509.7|109309.7|109509.7|109309.7|109509.7|109309.7|1
1729803660000|2024-10-24 21:01:00|109503.7|109303.7|109503.7|109303.7|109503.7|109303.7|109503.7|109303.7|1
1729803680000|2024-10-24 21:01:20|109510.4|109310.4|109477.6|109277.6|109510.4|109310.4|109477.6|109277.6|3
1729803720000|2024-10-24 21:02:00|109515.9|109315.9|109515.9|109315.9|109515.9|109315.9|109515.9|109315.9|1
1729803730000|2024-10-24 21:02:10|109506.1|109306.1|109506.1|109306.1|109506.1|109306.1|109506.1|109306.1|1
1729803750000|2024-10-24 21:02:30|109502.7|109302.7|109502.7|109302.7|109502.7|109302.7|109502.7|109302.7|1
1729803760000|2024-10-24 21:02:40|109485.4|109285.4|109485.4|109285.4|109485.4|109285.4|109485.4|109285.4|1
1729803830000|2024-10-24 21:03:50|109487.8|109287.8|109475.8|109275.8|109487.8|109287.8|109475.8|109275.8|4
1729803840000|2024-10-24 21:04:00|109475.5|109275.5|109476.4|109276.4|109476.4|109276.4|109475.5|109275.5|5
1729803850000|2024-10-24 21:04:10|109476.3|109276.3|109476.3|109276.3|109476.3|109276.3|109476.3|109276.3|1
1729803860000|2024-10-24 21:04:20|109476.8|109276.8|109476.9|109276.9|109476.9|109276.9|109476.8|109276.8|2
1729803870000|2024-10-24 21:04:30|109477.1|109277.1|109476.9|109276.9|109477.1|109277.1|109476.9|109276.9|2
1729805410000|2024-10-24 21:30:10|109454.9|109254.9|109455.1|109255.1|109455.1|109255.1|109454.9|109254.9|4
1729805420000|2024-10-24 21:30:20|109450.4|109250.4|109451|109251|109451|109251|109450.4|109250.4|2
1729805430000|2024-10-24 21:30:30|109454.8|109254.8|109454.8|109254.8|109454.9|109254.9|109454.8|109254.8|3
1729805440000|2024-10-24 21:30:40|109455.6|109255.6|109455.8|109255.8|109455.8|109255.8|109455.6|109255.6|4
1729805450000|2024-10-24 21:30:50|109455.6|109255.6|109455.3|109255.3|109455.6|109255.6|109455.3|109255.3|3
1729805460000|2024-10-24 21:31:00|109455.2|109255.2|109455.3|109255.3|109455.4|109255.4|109455.2|109255.2|3
1729805470000|2024-10-24 21:31:10|109455.4|109255.4|109455.4|109255.4|109455.4|109255.4|109455.4|109255.4|1
1729805480000|2024-10-24 21:31:20|109455.7|109255.7|109455.8|109255.8|109455.8|109255.8|109455.7|109255.7|2
1729805490000|2024-10-24 21:31:30|109455.7|109255.7|109455.8|109255.8|109455.8|109255.8|109455.7|109255.7|4
1729805500000|2024-10-24 21:31:40|109455.5|109255.5|109455.1|109255.1|109455.5|109255.5|109455.1|109255.1|2
1729805510000|2024-10-24 21:31:50|109452.5|109252.5|109455.5|109255.5|109455.6|109255.6|109452.5|109252.5|6
1729805520000|2024-10-24 21:32:00|109451.7|109251.7|109455.5|109255.5|109455.5|109255.5|109451.4|109251.4|8
1729805530000|2024-10-24 21:32:10|109455.9|109255.9|109450.8|109250.8|109455.9|109255.9|109450.8|109250.8|13
1729805540000|2024-10-24 21:32:20|109450.9|109250.9|109452.8|109252.8|109452.9|109252.9|109450.8|109250.8|6
1729805550000|2024-10-24 21:32:30|109452.9|109252.9|109452.6|109252.6|109452.9|109252.9|109449.5|109249.5|5
1729805560000|2024-10-24 21:32:40|109452.7|109252.7|109451.7|109251.7|109453.1|109253.1|109451|109251|8
1729805570000|2024-10-24 21:32:50|109451.9|109251.9|109451.7|109251.7|109451.9|109251.9|109451.5|109251.5|7
1729805580000|2024-10-24 21:33:00|109452.6|109252.6|109452.6|109252.6|109452.6|109252.6|109452.5|109252.5|3
1729805590000|2024-10-24 21:33:10|109452.4|109252.4|109452.5|109252.5|109452.5|109252.5|109452.4|109252.4|2
1729805600000|2024-10-24 21:33:20|109452.6|109252.6|109452.4|109252.4|109452.6|109252.6|109452.4|109252.4|5
1729805610000|2024-10-24 21:33:30|109453|109253|109452.5|109252.5|109453|109253|109452.5|109252.5|8
1729805620000|2024-10-24 21:33:40|109452.4|109252.4|109452.8|109252.8|109452.8|109252.8|109452.2|109252.2|8
1729805630000|2024-10-24 21:33:50|109453|109253|109452.8|109252.8|109453|109253|109452.7|109252.7|4
1729805640000|2024-10-24 21:34:00|109452.9|109252.9|109452.9|109252.9|109452.9|109252.9|109452.9|109252.9|1
1729805650000|2024-10-24 21:34:10|109452.8|109252.8|109452.8|109252.8|109452.8|109252.8|109452.7|109252.7|3
1729805660000|2024-10-24 21:34:20|109453.1|109253.1|109453.1|109253.1|109453.1|109253.1|109453|109253|3
1729805670000|2024-10-24 21:34:30|109453|109253|109453|109253|109453.1|109253.1|109453|109253|3
1729805680000|2024-10-24 21:34:40|109453.1|109253.1|109453|109253|109453.2|109253.2|109453|109253|5
1729805690000|2024-10-24 21:34:50|109452.9|109252.9|109453|109253|109453|109253|109452.9|109252.9|2
1729805700000|2024-10-24 21:35:00|109452.9|109252.9|109453.6|109253.6|109453.7|109253.7|109452.7|109252.7|5
1729805710000|2024-10-24 21:35:10|109453.4|109253.4|109454.3|109254.3|109454.5|109254.5|109453.4|109253.4|7
1729805720000|2024-10-24 21:35:20|109453.6|109253.6|109453.6|109253.6|109453.6|109253.6|109453.6|109253.6|1
1729805730000|2024-10-24 21:35:30|109453.7|109253.7|109453.7|109253.7|109453.7|109253.7|109453.6|109253.6|3
1729805740000|2024-10-24 21:35:40|109453.8|109253.8|109453.6|109253.6|109454.1|109254.1|109453.6|109253.6|5
1729805750000|2024-10-24 21:35:50|109453.7|109253.7|109454.1|109254.1|109454.1|109254.1|109453.6|109253.6|7
1729805760000|2024-10-24 21:36:00|109454.3|109254.3|109454.3|109254.3|109454.3|109254.3|109454.3|109254.3|1
1729805770000|2024-10-24 21:36:10|109453.9|109253.9|109453.9|109253.9|109453.9|109253.9|109453.9|109253.9|1
1729805780000|2024-10-24 21:36:20|109454.4|109254.4|109454.3|109254.3|109454.4|109254.4|109454.3|109254.3|2
1729805790000|2024-10-24 21:36:30|109454.1|109254.1|109453.9|109253.9|109454.1|109254.1|109453.7|109253.7|5
1729805800000|2024-10-24 21:36:40|109454.1|109254.1|109455.9|109255.9|109456.3|109256.3|109454|109254|4
1729805810000|2024-10-24 21:36:50|109456|109256|109455.9|109255.9|109456|109256|109455.8|109255.8|3
1729805820000|2024-10-24 21:37:00|109456|109256|109455.6|109255.6|109456|109256|109455.6|109255.6|5
1729805830000|2024-10-24 21:37:10|109455.5|109255.5|109455.9|109255.9|109455.9|109255.9|109455.5|109255.5|4
1729805840000|2024-10-24 21:37:20|109455.8|109255.8|109455.7|109255.7|109455.9|109255.9|109455.7|109255.7|4
1729805850000|2024-10-24 21:37:30|109455.6|109255.6|109456.4|109256.4|109456.4|109256.4|109455.6|109255.6|3
1729805860000|2024-10-24 21:37:40|109452.3|109252.3|109450.1|109250.1|109452.4|109252.4|109449.7|109249.7|8
1729805870000|2024-10-24 21:37:50|109450|109250|109451|109251|109451|109251|109450|109250|9
1729805880000|2024-10-24 21:38:00|109455.6|109255.6|109452.9|109252.9|109456.1|109256.1|109452.6|109252.6|10
1729805890000|2024-10-24 21:38:10|109453|109253|109462.4|109262.4|109462.4|109262.4|109452|109252|7
1729805900000|2024-10-24 21:38:20|109465.3|109265.3|109465.3|109265.3|109466.6|109266.6|109465.3|109265.3|7
1729805910000|2024-10-24 21:38:30|109461.4|109261.4|109465.5|109265.5|109465.5|109265.5|109459.8|109259.8|8
1729805920000|2024-10-24 21:38:40|109464.6|109264.6|109465.6|109265.6|109466.9|109266.9|109461|109261|10
1729805930000|2024-10-24 21:38:50|109465.5|109265.5|109465.7|109265.7|109466.8|109266.8|109465|109265|11
1729805940000|2024-10-24 21:39:00|109465.8|109265.8|109464.2|109264.2|109466.2|109266.2|109464.2|109264.2|6
1729805950000|2024-10-24 21:39:10|109464.3|109264.3|109464|109264|109465.6|109265.6|109459.4|109259.4|5
1729805960000|2024-10-24 21:39:20|109464.4|109264.4|109463.4|109263.4|109469.2|109269.2|109463.4|109263.4|7
1729805970000|2024-10-24 21:39:30|109467.7|109267.7|109468.4|109268.4|109468.5|109268.5|109467.7|109267.7|6
1729805980000|2024-10-24 21:39:40|109468.6|109268.6|109468.1|109268.1|109468.6|109268.6|109465.5|109265.5|7
1729805990000|2024-10-24 21:39:50|109469.8|109269.8|109470.3|109270.3|109470.3|109270.3|109469.4|109269.4|8
1729806000000|2024-10-24 21:40:00|109471.5|109271.5|109473|109273|109473|109273|109467.7|109267.7|6
1729806010000|2024-10-24 21:40:10|109473.1|109273.1|109472.9|109272.9|109473.3|109273.3|109468.1|109268.1|9
1729806020000|2024-10-24 21:40:20|109472.6|109272.6|109472.9|109272.9|109472.9|109272.9|109472.6|109272.6|6
1729806030000|2024-10-24 21:40:30|109470|109270|109469.3|109269.3|109470|109270|109468|109268|6
1729806040000|2024-10-24 21:40:40|109473.6|109273.6|109472.8|109272.8|109473.6|109273.6|109470.8|109270.8|9
1729806050000|2024-10-24 21:40:50|109472.9|109272.9|109472.9|109272.9|109473.4|109273.4|109472.9|109272.9|6
1729806060000|2024-10-24 21:41:00|109468.3|109268.3|109468.9|109268.9|109469|109269|109468.3|109268.3|8
1729806070000|2024-10-24 21:41:10|109472.9|109272.9|109473.6|109273.6|109473.7|109273.7|109472.9|109272.9|5
1729806080000|2024-10-24 21:41:20|109468.7|109268.7|109472.3|109272.3|109473|109273|109468.7|109268.7|4
1729806090000|2024-10-24 21:41:30|109471.1|109271.1|109473|109273|109473|109273|109470.8|109270.8|9
1729806100000|2024-10-24 21:41:40|109472.9|109272.9|109471.6|109271.6|109473.2|109273.2|109471.6|109271.6|7
1729806110000|2024-10-24 21:41:50|109468|109268|109468.8|109268.8|109468.8|109268.8|109467.9|109267.9|9
1729806120000|2024-10-24 21:42:00|109469.2|109269.2|109469|109269|109469.3|109269.3|109468.8|109268.8|8
1729806130000|2024-10-24 21:42:10|109475|109275|109471.8|109271.8|109475.8|109275.8|109470.3|109270.3|10
1729806140000|2024-10-24 21:42:20|109471.6|109271.6|109471|109271|109471.6|109271.6|109470.3|109270.3|7
1729806150000|2024-10-24 21:42:30|109471.1|109271.1|109472.9|109272.9|109473|109273|109470.9|109270.9|7
1729806160000|2024-10-24 21:42:40|109472.8|109272.8|109470.4|109270.4|109472.9|109272.9|109470.4|109270.4|9
1729806170000|2024-10-24 21:42:50|109471.6|109271.6|109470.2|109270.2|109471.6|109271.6|109470.2|109270.2|8
1729806180000|2024-10-24 21:43:00|109470|109270|109472.3|109272.3|109472.7|109272.7|109469|109269|8
1729806190000|2024-10-24 21:43:10|109468.7|109268.7|109471.7|109271.7|109471.7|109271.7|109468.7|109268.7|2
1729806200000|2024-10-24 21:43:20|109469.9|109269.9|109469.7|109269.7|109471.7|109271.7|109468.9|109268.9|6
1729806210000|2024-10-24 21:43:30|109469.8|109269.8|109469.8|109269.8|109470.3|109270.3|109469.2|109269.2|5
1729806220000|2024-10-24 21:43:40|109470.2|109270.2|109469.6|109269.6|109470.5|109270.5|109469.6|109269.6|8
1729806230000|2024-10-24 21:43:50|109469.7|109269.7|109472.8|109272.8|109474.5|109274.5|109466.7|109266.7|10
1729806240000|2024-10-24 21:44:00|109461.4|109261.4|109474.1|109274.1|109474.3|109274.3|109461.4|109261.4|13
1729806250000|2024-10-24 21:44:10|109474|109274|109473.8|109273.8|109474|109274|109473|109273|8
1729806260000|2024-10-24 21:44:20|109474.4|109274.4|109472.6|109272.6|109474.4|109274.4|109472.6|109272.6|11
1729806270000|2024-10-24 21:44:30|109472.9|109272.9|109472.9|109272.9|109473.1|109273.1|109472.8|109272.8|5
1729806280000|2024-10-24 21:44:40|109472.2|109272.2|109473.2|109273.2|109473.3|109273.3|109472.2|109272.2|3
1729806290000|2024-10-24 21:44:50|109473|109273|109476|109276|109476.1|109276.1|109472.9|109272.9|9
1729806300000|2024-10-24 21:45:00|109475.7|109275.7|109475.5|109275.5|109475.7|109275.7|109475.5|109275.5|5
1729806310000|2024-10-24 21:45:10|109475|109275|109473.3|109273.3|109475|109275|109473.3|109273.3|7
1729806320000|2024-10-24 21:45:20|109473.4|109273.4|109467.5|109267.5|109473.4|109273.4|109467.5|109267.5|8
1729806330000|2024-10-24 21:45:30|109467.6|109267.6|109467.2|109267.2|109470.5|109270.5|109467.2|109267.2|3
1729806340000|2024-10-24 21:45:40|109470.7|109270.7|109464.1|109264.1|109470.9|109270.9|109464.1|109264.1|11
1729806350000|2024-10-24 21:45:50|109465|109265|109466.2|109266.2|109466.2|109266.2|109465|109265|7
1729806360000|2024-10-24 21:46:00|109466.5|109266.5|109468.4|109268.4|109468.5|109268.5|109466.3|109266.3|7
1729806370000|2024-10-24 21:46:10|109468.5|109268.5|109467.8|109267.8|109468.5|109268.5|109467.7|109267.7|6
1729806380000|2024-10-24 21:46:20|109467.7|109267.7|109467.8|109267.8|109467.9|109267.9|109467.7|109267.7|7
1729806390000|2024-10-24 21:46:30|109470.3|109270.3|109466.9|109266.9|109470.6|109270.6|109466.9|109266.9|7
1729806400000|2024-10-24 21:46:40|109467|109267|109467.4|109267.4|109470.8|109270.8|109467|109267|9
1729806410000|2024-10-24 21:46:50|109467.1|109267.1|109467.2|109267.2|109467.3|109267.3|109467.1|109267.1|4
1729806420000|2024-10-24 21:47:00|109467.3|109267.3|109467.2|109267.2|109467.3|109267.3|109467.2|109267.2|2
1729806430000|2024-10-24 21:47:10|109467.3|109267.3|109467.5|109267.5|109467.6|109267.6|109467.2|109267.2|7
1729806440000|2024-10-24 21:47:20|109467.6|109267.6|109467.5|109267.5|109467.6|109267.6|109467.2|109267.2|3
1729806450000|2024-10-24 21:47:30|109467|109267|109467.2|109267.2|109467.2|109267.2|109467|109267|3
1729806460000|2024-10-24 21:47:40|109467.4|109267.4|109464.8|109264.8|109467.4|109267.4|109464.8|109264.8|7
1729806470000|2024-10-24 21:47:50|109464.9|109264.9|109467.8|109267.8|109467.9|109267.9|109464.9|109264.9|8
1729806480000|2024-10-24 21:48:00|109465.1|109265.1|109464.9|109264.9|109465.3|109265.3|109464.9|109264.9|4
1729806490000|2024-10-24 21:48:10|109465|109265|109467.1|109267.1|109467.3|109267.3|109465|109265|5
1729806500000|2024-10-24 21:48:20|109466.9|109266.9|109467.2|109267.2|109467.2|109267.2|109466.9|109266.9|5
1729806510000|2024-10-24 21:48:30|109469.7|109269.7|109467|109267|109469.7|109269.7|109466.9|109266.9|4
1729806520000|2024-10-24 21:48:40|109466.9|109266.9|109469.5|109269.5|109470|109270|109466.9|109266.9|6
1729806530000|2024-10-24 21:48:50|109469.3|109269.3|109468.2|109268.2|109469.3|109269.3|109466.4|109266.4|6
1729806540000|2024-10-24 21:49:00|109468.3|109268.3|109471.4|109271.4|109471.4|109271.4|109466.6|109266.6|7
1729806560000|2024-10-24 21:49:20|109471.5|109271.5|109469|109269|109471.6|109271.6|109469|109269|4
1729806570000|2024-10-24 21:49:30|109470.2|109270.2|109474.4|109274.4|109476.1|109276.1|109470.2|109270.2|5
1729806580000|2024-10-24 21:49:40|109474.6|109274.6|109474.5|109274.5|109474.6|109274.6|109470.3|109270.3|11
1729806590000|2024-10-24 21:49:50|109477.8|109277.8|109477.1|109277.1|109479.6|109279.6|109474.4|109274.4|8
1729806600000|2024-10-24 21:50:00|109475.3|109275.3|109474.3|109274.3|109475.8|109275.8|109474.3|109274.3|6
1729806610000|2024-10-24 21:50:10|109474.2|109274.2|109476.7|109276.7|109476.7|109276.7|109471.9|109271.9|13
1729806620000|2024-10-24 21:50:20|109474.9|109274.9|109473|109273|109475.4|109275.4|109473|109273|5
1729806630000|2024-10-24 21:50:30|109472.9|109272.9|109472.4|109272.4|109475.2|109275.2|109467.9|109267.9|14
1729806640000|2024-10-24 21:50:40|109472.5|109272.5|109475.1|109275.1|109475.1|109275.1|109472.5|109272.5|7
1729806650000|2024-10-24 21:50:50|109474.5|109274.5|109466.1|109266.1|109474.5|109274.5|109466.1|109266.1|6
1729806660000|2024-10-24 21:51:00|109466.3|109266.3|109471.9|109271.9|109471.9|109271.9|109466.3|109266.3|4
1729806670000|2024-10-24 21:51:10|109472.5|109272.5|109470.7|109270.7|109472.5|109272.5|109470.7|109270.7|7
1729806680000|2024-10-24 21:51:20|109470.4|109270.4|109471.1|109271.1|109475.6|109275.6|109466.5|109266.5|12
1729806690000|2024-10-24 21:51:30|109471.3|109271.3|109468.9|109268.9|109471.3|109271.3|109465.6|109265.6|8
1729806700000|2024-10-24 21:51:40|109469|109269|109464.5|109264.5|109469|109269|109464.5|109264.5|6
1729806710000|2024-10-24 21:51:50|109471.8|109271.8|109475.3|109275.3|109475.3|109275.3|109464.7|109264.7|7
1729806720000|2024-10-24 21:52:00|109475.2|109275.2|109476.5|109276.5|109476.5|109276.5|109473.8|109273.8|8
1729806730000|2024-10-24 21:52:10|109476.8|109276.8|109475.1|109275.1|109476.8|109276.8|109461.1|109261.1|8
1729806740000|2024-10-24 21:52:20|109475.2|109275.2|109473.9|109273.9|109475.2|109275.2|109473.9|109273.9|3
1729806750000|2024-10-24 21:52:30|109473.5|109273.5|109478.3|109278.3|109482|109282|109472.7|109272.7|10
1729806760000|2024-10-24 21:52:40|109474.1|109274.1|109470.9|109270.9|109474.1|109274.1|109470.9|109270.9|9
1729806770000|2024-10-24 21:52:50|109473.2|109273.2|109474.3|109274.3|109474.7|109274.7|109466.5|109266.5|10
1729806780000|2024-10-24 21:53:00|109473.5|109273.5|109471.6|109271.6|109473.7|109273.7|109471.5|109271.5|6
1729806790000|2024-10-24 21:53:10|109471.7|109271.7|109471.6|109271.6|109471.9|109271.9|109471.6|109271.6|4
1729806800000|2024-10-24 21:53:20|109471.2|109271.2|109471.2|109271.2|109471.2|109271.2|109471.2|109271.2|1
1729806810000|2024-10-24 21:53:30|109471.4|109271.4|109472.3|109272.3|109473.8|109273.8|109471.4|109271.4|9
1729806820000|2024-10-24 21:53:40|109472.2|109272.2|109471.3|109271.3|109472.2|109272.2|109471.1|109271.1|9
1729806830000|2024-10-24 21:53:50|109471.6|109271.6|109470.6|109270.6|109471.9|109271.9|109470.6|109270.6|9
1729806840000|2024-10-24 21:54:00|109470.4|109270.4|109470.4|109270.4|109470.7|109270.7|109470.3|109270.3|7
1729806850000|2024-10-24 21:54:10|109470.6|109270.6|109468.6|109268.6|109470.6|109270.6|109468.4|109268.4|6
1729806860000|2024-10-24 21:54:20|109468.5|109268.5|109470.5|109270.5|109470.7|109270.7|109468.5|109268.5|4
1729806870000|2024-10-24 21:54:30|109470.6|109270.6|109467.2|109267.2|109470.6|109270.6|109466.9|109266.9|6
1729806880000|2024-10-24 21:54:40|109467.5|109267.5|109467.5|109267.5|109467.6|109267.6|109467.5|109267.5|3
1729806890000|2024-10-24 21:54:50|109467.4|109267.4|109467.4|109267.4|109467.4|109267.4|109467.3|109267.3|3
1729806900000|2024-10-24 21:55:00|109467|109267|109467.1|109267.1|109467.1|109267.1|109467|109267|2
1729806910000|2024-10-24 21:55:10|109467.3|109267.3|109467.3|109267.3|109467.3|109267.3|109467.3|109267.3|1
1729806920000|2024-10-24 21:55:20|109467.4|109267.4|109467.5|109267.5|109467.5|109267.5|109467.3|109267.3|4
1729806930000|2024-10-24 21:55:30|109467.3|109267.3|109467.4|109267.4|109467.4|109267.4|109467.3|109267.3|4
1729806940000|2024-10-24 21:55:40|109467.5|109267.5|109478.1|109278.1|109478.1|109278.1|109462.4|109262.4|10
1729806950000|2024-10-24 21:55:50|109478.6|109278.6|109476.7|109276.7|109478.6|109278.6|109474|109274|9
1729806960000|2024-10-24 21:56:00|109476.8|109276.8|109474.3|109274.3|109476.8|109276.8|109474.2|109274.2|8
1729806970000|2024-10-24 21:56:10|109476.3|109276.3|109474.2|109274.2|109476.3|109276.3|109474.1|109274.1|5
1729806980000|2024-10-24 21:56:20|109474.3|109274.3|109476.8|109276.8|109476.8|109276.8|109472.4|109272.4|11
1729806990000|2024-10-24 21:56:30|109474.8|109274.8|109475|109275|109475|109275|109474.7|109274.7|5
1729807000000|2024-10-24 21:56:40|109474.9|109274.9|109476.7|109276.7|109476.9|109276.9|109474.9|109274.9|8
1729807010000|2024-10-24 21:56:50|109477|109277|109477.4|109277.4|109477.4|109277.4|109477|109277|5
1729807020000|2024-10-24 21:57:00|109477.1|109277.1|109470.8|109270.8|109477.1|109277.1|109470.8|109270.8|13
1729807030000|2024-10-24 21:57:10|109472.4|109272.4|109475.1|109275.1|109475.1|109275.1|109471|109271|10
1729807040000|2024-10-24 21:57:20|109470.2|109270.2|109476.7|109276.7|109476.9|109276.9|109470.2|109270.2|8
1729807050000|2024-10-24 21:57:30|109476.5|109276.5|109476.4|109276.4|109480.5|109280.5|109476.4|109276.4|9
1729807060000|2024-10-24 21:57:40|109476.2|109276.2|109475.4|109275.4|109476.9|109276.9|109470.9|109270.9|11
1729807070000|2024-10-24 21:57:50|109475.1|109275.1|109467.7|109267.7|109475.6|109275.6|109463.9|109263.9|13
1729807080000|2024-10-24 21:58:00|109467.6|109267.6|109468.4|109268.4|109476.6|109276.6|109467.6|109267.6|7
1729807090000|2024-10-24 21:58:10|109468.1|109268.1|109468.4|109268.4|109468.4|109268.4|109468.1|109268.1|4
1729807100000|2024-10-24 21:58:20|109468.3|109268.3|109466.8|109266.8|109471.2|109271.2|109466.7|109266.7|7
1729807110000|2024-10-24 21:58:30|109467|109267|109470.3|109270.3|109471.3|109271.3|109466.9|109266.9|7
1729807120000|2024-10-24 21:58:40|109470.2|109270.2|109470.5|109270.5|109470.7|109270.7|109470.2|109270.2|7
1729807130000|2024-10-24 21:58:50|109467.6|109267.6|109467.6|109267.6|109467.6|109267.6|109467.6|109267.6|1
1729807140000|2024-10-24 21:59:00|109448.5|109248.5|109451.3|109251.3|109451.3|109251.3|109448.4|109248.4|7
1729807150000|2024-10-24 21:59:10|109451.1|109251.1|109455.1|109255.1|109455.1|109255.1|109451.1|109251.1|3
1729807160000|2024-10-24 21:59:20|109455.2|109255.2|109455|109255|109455.2|109255.2|109451.3|109251.3|6
1729807170000|2024-10-24 21:59:30|109455.2|109255.2|109453.4|109253.4|109455.2|109255.2|109453|109253|9
1729807180000|2024-10-24 21:59:40|109453.3|109253.3|109448.5|109248.5|109453.3|109253.3|109447.9|109247.9|5
1729807190000|2024-10-24 21:59:50|109448.7|109248.7|109448.7|109248.7|109448.8|109248.8|109448.7|109248.7|3
1729807200000|2024-10-24 22:00:00|109477.3|109277.3|109472.7|109272.7|109478.5|109278.5|109436.3|109236.3|25
1729807210000|2024-10-24 22:00:10|109474.5|109274.5|109473.6|109273.6|109475.9|109275.9|109473.4|109273.4|10
1729807220000|2024-10-24 22:00:20|109474|109274|109469.9|109269.9|109491.9|109291.9|109469.9|109269.9|29
1729807230000|2024-10-24 22:00:30|109456.9|109256.9|109480.8|109280.8|109480.8|109280.8|109456.9|109256.9|10
1729807240000|2024-10-24 22:00:40|109474.2|109274.2|109477.5|109277.5|109480.8|109280.8|109473.4|109273.4|13
1729807250000|2024-10-24 22:00:50|109472.1|109272.1|109476.3|109276.3|109477.8|109277.8|109472.1|109272.1|12
1729807260000|2024-10-24 22:01:00|109476.8|109276.8|109473.2|109273.2|109477.2|109277.2|109468.9|109268.9|19
1729807270000|2024-10-24 22:01:10|109471.4|109271.4|109471.7|109271.7|109472.7|109272.7|109469.1|109269.1|11
1729807280000|2024-10-24 22:01:20|109471.6|109271.6|109475.5|109275.5|109475.5|109275.5|109471.6|109271.6|14
1729807290000|2024-10-24 22:01:30|109475.6|109275.6|109474.7|109274.7|109477.6|109277.6|109473.4|109273.4|15
1729807300000|2024-10-24 22:01:40|109475.4|109275.4|109478.7|109278.7|109479.9|109279.9|109473.9|109273.9|13
1729807310000|2024-10-24 22:01:50|109478.8|109278.8|109476.1|109276.1|109480.3|109280.3|109475.8|109275.8|12
1729807320000|2024-10-24 22:02:00|109476.2|109276.2|109474.9|109274.9|109476.2|109276.2|109470|109270|25
1729807330000|2024-10-24 22:02:10|109474.5|109274.5|109471.8|109271.8|109474.5|109274.5|109471.2|109271.2|14
1729807340000|2024-10-24 22:02:20|109472.1|109272.1|109472.6|109272.6|109474|109274|109471.9|109271.9|12
1729807350000|2024-10-24 22:02:30|109472.4|109272.4|109472.1|109272.1|109472.6|109272.6|109471|109271|6
1729807360000|2024-10-24 22:02:40|109472|109272|109472.1|109272.1|109472.1|109272.1|109472|109272|2
1729807370000|2024-10-24 22:02:50|109472.2|109272.2|109471.8|109271.8|109472.2|109272.2|109471.8|109271.8|5
1729807380000|2024-10-24 22:03:00|109472|109272|109473.2|109273.2|109473.9|109273.9|109470.8|109270.8|12
1729807390000|2024-10-24 22:03:10|109471.4|109271.4|109470.9|109270.9|109476.2|109276.2|109469.6|109269.6|22
1729807400000|2024-10-24 22:03:20|109470.8|109270.8|109472.2|109272.2|109472.2|109272.2|109469.3|109269.3|13
1729807410000|2024-10-24 22:03:30|109473.8|109273.8|109472.3|109272.3|109479.4|109279.4|109471.4|109271.4|26
1729807420000|2024-10-24 22:03:40|109471.9|109271.9|109472.8|109272.8|109474.4|109274.4|109470.3|109270.3|32
1729807430000|2024-10-24 22:03:50|109474.3|109274.3|109473.2|109273.2|109475.5|109275.5|109470.4|109270.4|28
1729807440000|2024-10-24 22:04:00|109473.7|109273.7|109472|109272|109475.4|109275.4|109469.7|109269.7|29
1729807450000|2024-10-24 22:04:10|109470.1|109270.1|109472.7|109272.7|109477.3|109277.3|109470.1|109270.1|24
1729807460000|2024-10-24 22:04:20|109471.4|109271.4|109469.5|109269.5|109473.1|109273.1|109468.9|109268.9|26
1729807470000|2024-10-24 22:04:30|109468|109268|109471.5|109271.5|109471.5|109271.5|109468|109268|11
1729807480000|2024-10-24 22:04:40|109472.7|109272.7|109470.5|109270.5|109473.5|109273.5|109469.1|109269.1|11
1729807490000|2024-10-24 22:04:50|109470.3|109270.3|109470.7|109270.7|109470.7|109270.7|109470.2|109270.2|5
1729807500000|2024-10-24 22:05:00|109470.2|109270.2|109471.2|109271.2|109471.8|109271.8|109469.6|109269.6|10
1729807510000|2024-10-24 22:05:10|109470.9|109270.9|109472.4|109272.4|109472.4|109272.4|109470.3|109270.3|12
1729807520000|2024-10-24 22:05:20|109472.3|109272.3|109472.1|109272.1|109472.8|109272.8|109472.1|109272.1|10
1729807530000|2024-10-24 22:05:30|109472|109272|109471|109271|109472|109272|109470.6|109270.6|11
1729807540000|2024-10-24 22:05:40|109470.9|109270.9|109472.3|109272.3|109472.3|109272.3|109470.9|109270.9|6
1729807550000|2024-10-24 22:05:50|109472.4|109272.4|109477|109277|109477.1|109277.1|109471.7|109271.7|11
1729807560000|2024-10-24 22:06:00|109476.4|109276.4|109474.6|109274.6|109476.4|109276.4|109474.3|109274.3|9
1729807570000|2024-10-24 22:06:10|109474.7|109274.7|109472.2|109272.2|109474.8|109274.8|109467.8|109267.8|9
1729807580000|2024-10-24 22:06:20|109471.9|109271.9|109473.1|109273.1|109473.1|109273.1|109471.8|109271.8|6
1729807590000|2024-10-24 22:06:30|109473.4|109273.4|109471.8|109271.8|109473.4|109273.4|109471.6|109271.6|7
1729807600000|2024-10-24 22:06:40|109471.7|109271.7|109468.8|109268.8|109471.7|109271.7|109466.6|109266.6|14
1729807610000|2024-10-24 22:06:50|109468.7|109268.7|109464.7|109264.7|109468.7|109268.7|109464.4|109264.4|15
1729807620000|2024-10-24 22:07:00|109464.6|109264.6|109464.6|109264.6|109465.3|109265.3|109463.5|109263.5|14
1729807630000|2024-10-24 22:07:10|109464.7|109264.7|109466.3|109266.3|109466.9|109266.9|109464.3|109264.3|14
1729807640000|2024-10-24 22:07:20|109466.4|109266.4|109465.6|109265.6|109467.8|109267.8|109464.9|109264.9|14
1729807650000|2024-10-24 22:07:30|109465.4|109265.4|109465.2|109265.2|109465.5|109265.5|109465.2|109265.2|5
1729807660000|2024-10-24 22:07:40|109465.4|109265.4|109462.1|109262.1|109467.3|109267.3|109452.9|109252.9|21
1729807670000|2024-10-24 22:07:50|109462.2|109262.2|109463.1|109263.1|109463.1|109263.1|109462.2|109262.2|6
1729807680000|2024-10-24 22:08:00|109463.3|109263.3|109463.3|109263.3|109463.4|109263.4|109463.2|109263.2|5
1729807690000|2024-10-24 22:08:10|109463.4|109263.4|109463.9|109263.9|109463.9|109263.9|109463.3|109263.3|6
1729807700000|2024-10-24 22:08:20|109463.8|109263.8|109462.3|109262.3|109464.4|109264.4|109462.3|109262.3|8
1729807710000|2024-10-24 22:08:30|109462.5|109262.5|109462.4|109262.4|109462.5|109262.5|109462.4|109262.4|2
1729807720000|2024-10-24 22:08:40|109462.3|109262.3|109462.3|109262.3|109462.4|109262.4|109462.3|109262.3|3
1729807730000|2024-10-24 22:08:50|109462|109262|109463.7|109263.7|109463.7|109263.7|109461.8|109261.8|7
1729807740000|2024-10-24 22:09:00|109463.9|109263.9|109460.9|109260.9|109463.9|109263.9|109460.9|109260.9|10
1729807750000|2024-10-24 22:09:10|109461.2|109261.2|109460.1|109260.1|109461.2|109261.2|109460|109260|9
1729807760000|2024-10-24 22:09:20|109460|109260|109462.8|109262.8|109462.8|109262.8|109458.8|109258.8|12
1729807770000|2024-10-24 22:09:30|109462.7|109262.7|109461.6|109261.6|109463.1|109263.1|109461.6|109261.6|12
1729807780000|2024-10-24 22:09:40|109450.8|109250.8|109458.6|109258.6|109461.9|109261.9|109450.5|109250.5|14
1729807790000|2024-10-24 22:09:50|109458.3|109258.3|109457.3|109257.3|109458.4|109258.4|109455.5|109255.5|9
1729807800000|2024-10-24 22:10:00|109455|109255|109458.8|109258.8|109458.9|109258.9|109454.2|109254.2|14
1729807810000|2024-10-24 22:10:10|109458.5|109258.5|109457.5|109257.5|109458.5|109258.5|109455.9|109255.9|12
1729807820000|2024-10-24 22:10:20|109457.8|109257.8|109460.2|109260.2|109460.4|109260.4|109449.3|109249.3|11
1729807830000|2024-10-24 22:10:30|109460.1|109260.1|109458.3|109258.3|109460.6|109260.6|109458.3|109258.3|9
1729807840000|2024-10-24 22:10:40|109458.4|109258.4|109460|109260|109461|109261|109458.4|109258.4|10
1729807850000|2024-10-24 22:10:50|109457.6|109257.6|109459.3|109259.3|109460.2|109260.2|109455.7|109255.7|14
1729807860000|2024-10-24 22:11:00|109459.2|109259.2|109459|109259|109460.2|109260.2|109458.6|109258.6|12
1729807870000|2024-10-24 22:11:10|109459.1|109259.1|109458|109258|109459.5|109259.5|109457.6|109257.6|13
1729807880000|2024-10-24 22:11:20|109457.7|109257.7|109458.1|109258.1|109458.1|109258.1|109454.9|109254.9|13
1729807890000|2024-10-24 22:11:30|109457.5|109257.5|109463|109263|109463|109263|109446.7|109246.7|12
1729807900000|2024-10-24 22:11:40|109463.8|109263.8|109460.9|109260.9|109464.2|109264.2|109454.2|109254.2|17
1729807910000|2024-10-24 22:11:50|109460.8|109260.8|109454.1|109254.1|109460.8|109260.8|109453.2|109253.2|14
1729807920000|2024-10-24 22:12:00|109454.2|109254.2|109456.4|109256.4|109460|109260|109454.2|109254.2|11
1729807930000|2024-10-24 22:12:10|109456.5|109256.5|109456|109256|109457|109257|109455.9|109255.9|11
1729807940000|2024-10-24 22:12:20|109455.9|109255.9|109456.2|109256.2|109456.2|109256.2|109455.6|109255.6|7
1729807950000|2024-10-24 22:12:30|109456.4|109256.4|109454.7|109254.7|109461.4|109261.4|109454.7|109254.7|7
1729807960000|2024-10-24 22:12:40|109455|109255|109454.6|109254.6|109461.7|109261.7|109454.5|109254.5|11
1729807970000|2024-10-24 22:12:50|109454.7|109254.7|109456.5|109256.5|109461.3|109261.3|109454.6|109254.6|8
1729807980000|2024-10-24 22:13:00|109456.4|109256.4|109457.6|109257.6|109458.3|109258.3|109456.4|109256.4|8
1729807990000|2024-10-24 22:13:10|109457.7|109257.7|109456.8|109256.8|109458|109258|109456.7|109256.7|7
1729808000000|2024-10-24 22:13:20|109456.7|109256.7|109457|109257|109457|109257|109456.7|109256.7|7
1729808010000|2024-10-24 22:13:30|109456.2|109256.2|109462|109262|109462.2|109262.2|109455.9|109255.9|7
1729808020000|2024-10-24 22:13:40|109461.9|109261.9|109462|109262|109462.1|109262.1|109461.9|109261.9|6
1729808030000|2024-10-24 22:13:50|109456.1|109256.1|109456.9|109256.9|109457.1|109257.1|109456.1|109256.1|10
1729808040000|2024-10-24 22:14:00|109456.5|109256.5|109455.4|109255.4|109456.5|109256.5|109455.4|109255.4|8
1729808050000|2024-10-24 22:14:10|109455.3|109255.3|109455.4|109255.4|109455.7|109255.7|109455.3|109255.3|9
1729808060000|2024-10-24 22:14:20|109455.3|109255.3|109457.1|109257.1|109463.5|109263.5|109455|109255|9
1729808070000|2024-10-24 22:14:30|109458|109258|109455.9|109255.9|109464.4|109264.4|109455.9|109255.9|9
1729808080000|2024-10-24 22:14:40|109455.6|109255.6|109457.1|109257.1|109457.1|109257.1|109455.6|109255.6|2
1729808090000|2024-10-24 22:14:50|109457|109257|109457.1|109257.1|109457.1|109257.1|109457|109257|2
1729808100000|2024-10-24 22:15:00|109456.5|109256.5|109457.9|109257.9|109459.1|109259.1|109456.4|109256.4|28
1729808110000|2024-10-24 22:15:10|109458.1|109258.1|109460|109260|109461|109261|109457.2|109257.2|26
1729808120000|2024-10-24 22:15:20|109459.2|109259.2|109458.2|109258.2|109466.5|109266.5|109456|109256|24
1729808130000|2024-10-24 22:15:30|109459.1|109259.1|109469.4|109269.4|109470.3|109270.3|109459.1|109259.1|27
1729808140000|2024-10-24 22:15:40|109469|109269|109460.3|109260.3|109469.9|109269.9|109460|109260|20
1729808150000|2024-10-24 22:15:50|109462.5|109262.5|109462.1|109262.1|109463.6|109263.6|109459.7|109259.7|30
1729808160000|2024-10-24 22:16:00|109461.7|109261.7|109459|109259|109462.9|109262.9|109458.9|109258.9|9
1729808170000|2024-10-24 22:16:10|109458.9|109258.9|109460.4|109260.4|109462.1|109262.1|109457.7|109257.7|18
1729808180000|2024-10-24 22:16:20|109460.3|109260.3|109460.8|109260.8|109464.7|109264.7|109455|109255|24
1729808190000|2024-10-24 22:16:30|109460.9|109260.9|109461.5|109261.5|109463.6|109263.6|109455.9|109255.9|15
1729808200000|2024-10-24 22:16:40|109461.8|109261.8|109462.7|109262.7|109462.7|109262.7|109461|109261|24
1729808210000|2024-10-24 22:16:50|109461.3|109261.3|109462.1|109262.1|109463.1|109263.1|109460.3|109260.3|23
1729808220000|2024-10-24 22:17:00|109462.9|109262.9|109462.9|109262.9|109463.6|109263.6|109461.7|109261.7|7
1729808230000|2024-10-24 22:17:10|109463|109263|109462.6|109262.6|109463.2|109263.2|109454.4|109254.4|20
1729808240000|2024-10-24 22:17:20|109460.9|109260.9|109458.4|109258.4|109466.5|109266.5|109458.2|109258.2|18
1729808250000|2024-10-24 22:17:30|109458|109258|109462.3|109262.3|109462.3|109262.3|109458|109258|12
1729808260000|2024-10-24 22:17:40|109460|109260|109463.9|109263.9|109464|109264|109460|109260|27
1729808270000|2024-10-24 22:17:50|109461.3|109261.3|109463.3|109263.3|109463.6|109263.6|109455.9|109255.9|20
1729808280000|2024-10-24 22:18:00|109463.1|109263.1|109461.9|109261.9|109464.4|109264.4|109461.6|109261.6|22
1729808290000|2024-10-24 22:18:10|109462|109262|109461|109261|109463.2|109263.2|109460|109260|17
1729808300000|2024-10-24 22:18:20|109462.6|109262.6|109461.1|109261.1|109462.6|109262.6|109459.4|109259.4|17
1729808310000|2024-10-24 22:18:30|109461.7|109261.7|109457|109257|109462.4|109262.4|109455.1|109255.1|20
1729808320000|2024-10-24 22:18:40|109456.1|109256.1|109462.9|109262.9|109463.3|109263.3|109456.1|109256.1|13
1729808330000|2024-10-24 22:18:50|109462.3|109262.3|109460.3|109260.3|109462.4|109262.4|109460.2|109260.2|8
1729808340000|2024-10-24 22:19:00|109460.2|109260.2|109460.5|109260.5|109461.2|109261.2|109459.8|109259.8|11
1729808350000|2024-10-24 22:19:10|109460.4|109260.4|109460.9|109260.9|109460.9|109260.9|109460.4|109260.4|4
1729808360000|2024-10-24 22:19:20|109461|109261|109460.9|109260.9|109461|109261|109459.7|109259.7|8
1729808370000|2024-10-24 22:19:30|109460.8|109260.8|109459.9|109259.9|109461.7|109261.7|109458.8|109258.8|10
1729808380000|2024-10-24 22:19:40|109459|109259|109464.6|109264.6|109464.6|109264.6|109458.8|109258.8|17
1729808390000|2024-10-24 22:19:50|109457.7|109257.7|109452.9|109252.9|109457.7|109257.7|109451.6|109251.6|14
1729808400000|2024-10-24 22:20:00|109453|109253|109452.4|109252.4|109454.8|109254.8|109450.9|109250.9|17
1729808410000|2024-10-24 22:20:10|109452.5|109252.5|109455.6|109255.6|109455.6|109255.6|109452.5|109252.5|15
1729808420000|2024-10-24 22:20:20|109446.7|109246.7|109448.9|109248.9|109449.8|109249.8|109446.7|109246.7|16
1729808430000|2024-10-24 22:20:30|109449.1|109249.1|109453.7|109253.7|109455|109255|109449.1|109249.1|23
1729808440000|2024-10-24 22:20:40|109454.4|109254.4|109452.5|109252.5|109454.7|109254.7|109451|109251|29
1729808450000|2024-10-24 22:20:50|109452.7|109252.7|109452.7|109252.7|109452.9|109252.9|109451.2|109251.2|14
1729808460000|2024-10-24 22:21:00|109452.8|109252.8|109452.1|109252.1|109452.8|109252.8|109451|109251|15
1729808470000|2024-10-24 22:21:10|109452.2|109252.2|109453.5|109253.5|109454.6|109254.6|109451.8|109251.8|13
1729808480000|2024-10-24 22:21:20|109453.6|109253.6|109453.5|109253.5|109453.7|109253.7|109452.2|109252.2|8
1729808490000|2024-10-24 22:21:30|109453.6|109253.6|109454.4|109254.4|109454.4|109254.4|109452|109252|14
1729808500000|2024-10-24 22:21:40|109453.1|109253.1|109453.6|109253.6|109454.8|109254.8|109451.9|109251.9|14
1729808510000|2024-10-24 22:21:50|109455.2|109255.2|109452|109252|109455.2|109255.2|109450.3|109250.3|22
1729808520000|2024-10-24 22:22:00|109452.4|109252.4|109452.4|109252.4|109452.7|109252.7|109450.6|109250.6|22
1729808530000|2024-10-24 22:22:10|109453.7|109253.7|109454.5|109254.5|109454.5|109254.5|109451.8|109251.8|14
1729808540000|2024-10-24 22:22:20|109454.4|109254.4|109454.4|109254.4|109455.2|109255.2|109447.2|109247.2|18
1729808550000|2024-10-24 22:22:30|109454.1|109254.1|109452.4|109252.4|109454.1|109254.1|109451|109251|18
1729808560000|2024-10-24 22:22:40|109452.3|109252.3|109453.3|109253.3|109453.3|109253.3|109451.3|109251.3|23
1729808570000|2024-10-24 22:22:50|109452.7|109252.7|109475.4|109275.4|109477.2|109277.2|109452.5|109252.5|38
1729808580000|2024-10-24 22:23:00|109475.6|109275.6|109472|109289.1|109475.6|109289.6|109454.9|109273.9|18
1729808590000|2024-10-24 22:23:10|109469.4|109286.3|109457.9|109290.1|109472.4|109291.2|109453.5|109285.5|26
1729808600000|2024-10-24 22:23:20|109456.3|109289.8|109477.8|109277.8|109478.7|109291.1|109456.3|109274.4|24
1729808610000|2024-10-24 22:23:30|109475.1|109275.1|109439.5|109239.5|109478.1|109278.1|109436.7|109236.7|46
1729808620000|2024-10-24 22:23:40|109437.9|109237.9|109435.8|109235.8|109441.3|109241.3|109431.4|109231.4|31
1729808630000|2024-10-24 22:23:50|109435.6|109235.6|109433.2|109233.2|109436.1|109236.1|109431.9|109231.9|28
1729808640000|2024-10-24 22:24:00|109433.5|109233.5|109433.5|109233.5|109436.6|109236.6|109432.1|109232.1|31
1729808650000|2024-10-24 22:24:10|109435.8|109235.8|109446.4|109246.4|109449.7|109249.7|109431.2|109231.2|37
1729808660000|2024-10-24 22:24:20|109444.3|109244.3|109440.6|109240.6|109445.5|109245.5|109439.5|109239.5|29
1729808670000|2024-10-24 22:24:30|109444.1|109244.1|109444.2|109244.2|109444.9|109244.9|109440.9|109240.9|13
1729808680000|2024-10-24 22:24:40|109443.9|109243.9|109436.9|109236.9|109444.6|109244.6|109436.9|109236.9|10
1729808690000|2024-10-24 22:24:50|109433.6|109233.6|109429.3|109229.3|109437.4|109237.4|109428|109228|35
1729808700000|2024-10-24 22:25:00|109431.9|109231.9|109433.1|109233.1|109437.2|109237.2|109431|109231|24
1729808710000|2024-10-24 22:25:10|109440.1|109240.1|109444.3|109244.3|109444.3|109244.3|109440|109240|14
1729808720000|2024-10-24 22:25:20|109444.2|109244.2|109441.1|109241.1|109444.2|109244.2|109437.6|109237.6|26
1729808730000|2024-10-24 22:25:30|109441.5|109241.5|109440.6|109240.6|109442.1|109242.1|109437.7|109237.7|13
1729808740000|2024-10-24 22:25:40|109436.2|109236.2|109432.8|109232.8|109437.8|109237.8|109429.2|109229.2|21
1729808750000|2024-10-24 22:25:50|109432.7|109232.7|109432|109232|109434.3|109234.3|109430.3|109230.3|16
1729808760000|2024-10-24 22:26:00|109432.1|109232.1|109431.3|109231.3|109434.5|109234.5|109430.6|109230.6|17
1729808770000|2024-10-24 22:26:10|109431.4|109231.4|109433.3|109233.3|109433.7|109233.7|109429.9|109229.9|15
1729808780000|2024-10-24 22:26:20|109432.7|109232.7|109434.9|109234.9|109434.9|109234.9|109432.5|109232.5|8
1729808790000|2024-10-24 22:26:30|109435|109235|109433|109233|109435|109235|109432|109232|16
1729808800000|2024-10-24 22:26:40|109433.2|109233.2|109433.4|109233.4|109434.9|109234.9|109430.9|109230.9|12
1729808810000|2024-10-24 22:26:50|109433.1|109233.1|109431.7|109231.7|109434.4|109234.4|109430.9|109230.9|12
1729808820000|2024-10-24 22:27:00|109431.9|109231.9|109461.7|109261.7|109464.7|109264.7|109431|109231|27
1729808830000|2024-10-24 22:27:10|109461.2|109261.2|109462.8|109262.8|109463.5|109263.5|109456.4|109256.4|30
1729808840000|2024-10-24 22:27:20|109461.5|109261.5|109464.1|109264.1|109464.6|109264.6|109461.5|109261.5|25
1729808850000|2024-10-24 22:27:30|109461.4|109261.4|109471.7|109272.6|109472.2|109272.9|109461.4|109261.4|15
1729808860000|2024-10-24 22:27:40|109469.9|109270.8|109469|109270.3|109472|109272.6|109469|109269.8|24
1729808870000|2024-10-24 22:27:50|109470.9|109272.2|109464.1|109264.1|109471.9|109272.2|109453.8|109253.8|19
1729808880000|2024-10-24 22:28:00|109460.3|109260.3|109464.4|109264.4|109464.9|109264.9|109455.7|109255.7|25
1729808890000|2024-10-24 22:28:10|109464.8|109264.8|109462.6|109262.6|109466.6|109266.6|109462.6|109262.6|18
1729808900000|2024-10-24 22:28:20|109466.1|109266.1|109468.2|109277.6|109472.4|109277.6|109448.8|109251.6|33
1729808910000|2024-10-24 22:28:30|109466.6|109275.7|109475.2|109278.8|109475.2|109280.4|109454.5|109275.7|25
1729808920000|2024-10-24 22:28:40|109471.2|109279|109472.6|109279.3|109475.3|109280.1|109469.1|109276.7|25
1729808930000|2024-10-24 22:28:50|109470.8|109277.5|109470.8|109270.8|109474.8|109279.2|109470|109270|16
1729808940000|2024-10-24 22:29:00|109472.2|109272.2|109469.8|109269.8|109473.5|109273.5|109468.2|109268.2|20
1729808950000|2024-10-24 22:29:10|109472|109272|109470.9|109270.9|109472.6|109272.6|109469.2|109269.2|27
1729808960000|2024-10-24 22:29:20|109471.1|109271.1|109471.5|109271.5|109472.3|109272.3|109468.8|109268.8|23
1729808970000|2024-10-24 22:29:30|109469.4|109269.4|109472.4|109272.4|109472.4|109272.4|109469.4|109269.4|21
1729808980000|2024-10-24 22:29:40|109472.3|109272.3|109471.5|109271.5|109472.5|109272.5|109469|109269|17
1729808990000|2024-10-24 22:29:50|109470.8|109270.8|109470.2|109270.2|109472.3|109272.3|109469.5|109269.5|23
1729809000000|2024-10-24 22:30:00|109471.3|109271.3|109471.7|109271.7|109472.3|109272.3|109468.3|109268.3|23
1729809010000|2024-10-24 22:30:10|109468.9|109268.9|109470.7|109270.7|109472.5|109272.5|109468.9|109268.9|20
1729809020000|2024-10-24 22:30:20|109470.1|109270.1|109471.6|109271.6|109471.6|109271.6|109469.1|109269.1|22
1729809030000|2024-10-24 22:30:30|109469.7|109269.7|109474.9|109274.9|109477.9|109277.9|109469.4|109269.4|23
1729809040000|2024-10-24 22:30:40|109476|109276|109469|109269|109480.5|109280.5|109450|109250|34
1729809050000|2024-10-24 22:30:50|109469.1|109269.1|109472|109272|109472.5|109272.5|109467.3|109267.3|23
1729809060000|2024-10-24 22:31:00|109469.4|109269.4|109470.9|109280.2|109472.4|109280.2|109464.6|109264.6|31
1729809070000|2024-10-24 22:31:10|109471.2|109280.7|109472.4|109280.6|109472.4|109282.3|109448.8|109279.7|14
1729809080000|2024-10-24 22:31:20|109472.2|109280.5|109476.2|109278.9|109476.2|109309.9|109450.3|109278.9|16
1729809090000|2024-10-24 22:31:30|109453.6|109306.6|109471.8|109271.8|109475.2|109306.6|109453.6|109270.5|24
1729809100000|2024-10-24 22:31:40|109472.6|109272.6|109473|109273|109474.9|109274.9|109469.9|109269.9|29
1729809110000|2024-10-24 22:31:50|109471.6|109271.6|109470.8|109270.8|109473.4|109273.4|109469.8|109269.8|36
1729809120000|2024-10-24 22:32:00|109470.9|109270.9|109472.4|109272.4|109473.3|109273.3|109469|109269|35
1729809130000|2024-10-24 22:32:10|109471.1|109271.1|109471.3|109271.3|109473.8|109273.8|109469|109269|30
1729809140000|2024-10-24 22:32:20|109469.4|109269.4|109463.3|109263.3|109477.6|109277.6|109463.3|109263.3|31
1729809150000|2024-10-24 22:32:30|109467.4|109267.4|109465.2|109265.2|109471.3|109271.3|109458.4|109258.4|45
1729809160000|2024-10-24 22:32:40|109464.4|109264.4|109459.8|109259.8|109471.2|109271.2|109459.8|109259.8|49
1729809170000|2024-10-24 22:32:50|109464.1|109264.1|109449.5|109249.5|109464.5|109264.5|109447.5|109247.5|46
1729809180000|2024-10-24 22:33:00|109448.1|109248.1|109440.9|109240.9|109449|109249|109440.4|109240.4|30
1729809190000|2024-10-24 22:33:10|109440.8|109240.8|109442.2|109242.2|109449.2|109249.2|109440.8|109240.8|38
1729809200000|2024-10-24 22:33:20|109442.3|109242.3|109442.7|109242.7|109443.6|109243.6|109442.3|109242.3|13
1729809210000|2024-10-24 22:33:30|109442.4|109242.4|109442.9|109242.9|109443.1|109243.1|109442.4|109242.4|7
1729809220000|2024-10-24 22:33:40|109443.7|109243.7|109442.8|109242.8|109444.2|109244.2|109442.2|109242.2|20
1729809230000|2024-10-24 22:33:50|109443.2|109243.2|109446|109246|109446.5|109246.5|109442.9|109242.9|17
1729809240000|2024-10-24 22:34:00|109445.9|109245.9|109444.4|109244.4|109445.9|109245.9|109442.2|109242.2|14
1729809250000|2024-10-24 22:34:10|109443.2|109243.2|109442.5|109242.5|109443.5|109243.5|109442.5|109242.5|9
1729809260000|2024-10-24 22:34:20|109442.3|109242.3|109444.6|109244.6|109446.8|109246.8|109442.2|109242.2|12
1729809270000|2024-10-24 22:34:30|109444.5|109244.5|109444.5|109244.5|109446.3|109246.3|109442.5|109242.5|13
1729809280000|2024-10-24 22:34:40|109444.4|109244.4|109446.6|109246.6|109446.6|109246.6|109443.5|109243.5|13
1729809290000|2024-10-24 22:34:50|109446.7|109246.7|109445.4|109245.4|109446.7|109246.7|109445.4|109245.4|4
1729809300000|2024-10-24 22:35:00|109445.3|109245.3|109445.3|109245.3|109445.4|109245.4|109444.5|109244.5|7
1729809310000|2024-10-24 22:35:10|109445|109245|109443.5|109243.5|109445.6|109245.6|109441.9|109241.9|22
1729809320000|2024-10-24 22:35:20|109444.6|109244.6|109443|109243|109444.6|109244.6|109442.8|109242.8|11
1729809330000|2024-10-24 22:35:30|109442.9|109242.9|109444.5|109244.5|109444.5|109244.5|109442.9|109242.9|6
1729809340000|2024-10-24 22:35:40|109444.6|109244.6|109444.5|109244.5|109446.7|109246.7|109444.4|109244.4|14
1729809350000|2024-10-24 22:35:50|109444.4|109244.4|109446.2|109246.2|109447.4|109247.4|109444.4|109244.4|14
1729809360000|2024-10-24 22:36:00|109446.3|109246.3|109445.6|109245.6|109446.7|109246.7|109443.6|109243.6|22
1729809370000|2024-10-24 22:36:10|109445.9|109245.9|109446.8|109246.8|109446.9|109246.9|109444.7|109244.7|19
1729809380000|2024-10-24 22:36:20|109446.9|109246.9|109447.4|109247.4|109448.2|109248.2|109444.1|109244.1|23
1729809390000|2024-10-24 22:36:30|109448.1|109248.1|109448.9|109248.9|109449.2|109249.2|109447.5|109247.5|11
1729809400000|2024-10-24 22:36:40|109447.8|109247.8|109449.6|109249.6|109451.7|109251.7|109446.3|109246.3|23
1729809410000|2024-10-24 22:36:50|109447.5|109247.5|109486|109286|109486.1|109286.1|109447.5|109247.5|27
1729809420000|2024-10-24 22:37:00|109485.9|109285.9|109488.5|109288.5|109488.5|109288.5|109485.8|109285.8|13
1729809430000|2024-10-24 22:37:10|109488.6|109288.6|109489.9|109289.9|109489.9|109289.9|109488.6|109288.6|7
1729809440000|2024-10-24 22:37:20|109489.8|109289.8|109468.2|109323.9|109489.8|109323.9|109468.2|109289.7|6
1729809450000|2024-10-24 22:37:30|109468.1|109324|109468|109324|109468.1|109324|109468|109324|3
1729809460000|2024-10-24 22:37:40|109467.5|109324.1|109488.6|109288.6|109488.8|109324.1|109466.3|109288.6|8
1729809470000|2024-10-24 22:37:50|109488.4|109288.4|109492.3|109292.3|109492.7|109292.7|109488.4|109288.4|14
1729809480000|2024-10-24 22:38:00|109492.4|109292.4|109489.4|109289.4|109492.4|109292.4|109488.2|109288.2|15
1729809490000|2024-10-24 22:38:10|109488.9|109288.9|109467.2|109325.9|109491.6|109325.9|109467.2|109288.9|16
1729809500000|2024-10-24 22:38:20|109468.4|109327|109467.2|109325.9|109468.4|109327|109467.2|109325.9|2
1729809510000|2024-10-24 22:38:30|109468.4|109327|109467|109326.1|109469.1|109328.2|109467|109325.9|7
1729809520000|2024-10-24 22:38:40|109479|109282.3|109489.1|109289.1|109489.2|109289.2|109477.9|109277.9|11
1729809530000|2024-10-24 22:38:50|109488.7|109288.7|109492.9|109292.9|109495.2|109295.6|109488.7|109288.7|21
1729809540000|2024-10-24 22:39:00|109494.5|109294.5|109494.3|109294.3|109494.6|109294.8|109491.9|109291.9|29
1729809550000|2024-10-24 22:39:10|109492.6|109292.6|109492.2|109293.3|109494.1|109295|109491.4|109292.5|35
1729809560000|2024-10-24 22:39:20|109493.7|109294.8|109493.6|109295.3|109494|109295.3|109491|109292.1|34
1729809570000|2024-10-24 22:39:30|109492.2|109293.9|109470.5|109282.6|109492.2|109314.8|109463.7|109278.2|34
1729809580000|2024-10-24 22:39:40|109467.2|109282.1|109470.9|109281.2|109471.3|109282.1|109467.2|109278.2|32
1729809590000|2024-10-24 22:39:50|109468.1|109279.1|109486.1|109286.1|109486.2|109287.9|109468.1|109279.1|31
1729809600000|2024-10-24 22:40:00|109482.3|109282.3|109486.3|109286.3|109486.4|109286.4|109481.2|109281.2|32
1729809610000|2024-10-24 22:40:10|109482.9|109282.9|109485.2|109285.2|109486.5|109286.5|109481.1|109281.1|30
1729809620000|2024-10-24 22:40:20|109482.1|109282.1|109475.1|109287.1|109486.1|109287.4|109470.1|109282.1|31
1729809630000|2024-10-24 22:40:30|109470.1|109283|109474.9|109287.5|109475.3|109287.5|109469.9|109282.4|28
1729809640000|2024-10-24 22:40:40|109469.9|109283.4|109468.6|109315.6|109475|109315.8|109462.3|109281.9|35
1729809650000|2024-10-24 22:40:50|109497.3|109297.4|109483|109283|109497.7|109297.7|109474.3|109274.3|39
1729809660000|2024-10-24 22:41:00|109484.7|109284.7|109484.4|109284.4|109485.1|109285.1|109482.9|109282.9|22
1729809670000|2024-10-24 22:41:10|109485|109285|109485|109285|109485.1|109285.1|109481.1|109281.1|22
1729809680000|2024-10-24 22:41:20|109483.3|109283.3|109472.7|109290.6|109490.2|109291.1|109469.7|109283.1|20
1729809690000|2024-10-24 22:41:30|109473.4|109290.5|109473.3|109291|109489.6|109291|109473.3|109285.4|22
1729809700000|2024-10-24 22:41:40|109470|109291.1|109462.3|109262.3|109489.1|109291.1|109462|109262|20
1729809710000|2024-10-24 22:41:50|109461.9|109261.9|109462.9|109262.9|109463.4|109263.4|109461.5|109261.5|17
1729809720000|2024-10-24 22:42:00|109462.8|109262.8|109462.5|109262.5|109462.9|109262.9|109461|109261|9
1729809730000|2024-10-24 22:42:10|109462.3|109262.3|109462.7|109262.7|109462.7|109262.7|109462.3|109262.3|5
1729809740000|2024-10-24 22:42:20|109463.8|109263.8|109462.8|109262.8|109464.1|109264.1|109462.8|109262.8|13
1729809750000|2024-10-24 22:42:30|109465.2|109265.2|109461.3|109261.3|109465.6|109265.6|109461.3|109261.3|18
1729809760000|2024-10-24 22:42:40|109463.2|109263.2|109463.4|109263.4|109465.2|109265.2|109458.6|109258.6|26
1729809770000|2024-10-24 22:42:50|109462.2|109262.2|109460.3|109260.3|109462.2|109262.2|109456|109256|20
1729809780000|2024-10-24 22:43:00|109460.4|109260.4|109459|109259|109462.3|109262.3|109456.9|109256.9|22
1729809790000|2024-10-24 22:43:10|109458.9|109258.9|109461|109261|109462.4|109262.4|109456.2|109256.2|29
1729809800000|2024-10-24 22:43:20|109461.7|109261.7|109462.6|109262.6|109463.2|109263.2|109457.3|109257.3|20
1729809810000|2024-10-24 22:43:30|109462.9|109262.9|109463.5|109263.5|109463.9|109263.9|109461.3|109261.3|12
1729809820000|2024-10-24 22:43:40|109463.6|109263.6|109462.5|109262.5|109463.6|109263.6|109462|109262|10
1729809830000|2024-10-24 22:43:50|109462.4|109262.4|109459.3|109259.3|109462.7|109262.7|109458.7|109258.7|20
1729809840000|2024-10-24 22:44:00|109459.4|109259.4|109460.2|109260.2|109461|109261|109459|109259|14
1729809850000|2024-10-24 22:44:10|109460.3|109260.3|109461.4|109261.4|109461.4|109261.4|109460.2|109260.2|8
1729809860000|2024-10-24 22:44:20|109460.3|109260.3|109461.9|109261.9|109464.3|109264.3|109456.8|109256.8|14
1729809870000|2024-10-24 22:44:30|109462|109262|109459.9|109259.9|109462|109262|109459.9|109259.9|3
1729809880000|2024-10-24 22:44:40|109460|109260|109458.2|109258.2|109462.1|109262.1|109458.2|109258.2|24
1729809890000|2024-10-24 22:44:50|109458.8|109258.8|109462.4|109262.4|109463.2|109263.2|109458.2|109258.2|24
1729809900000|2024-10-24 22:45:00|109462.1|109262.1|109463.2|109263.2|109463.2|109263.2|109462.1|109262.1|6
1729809910000|2024-10-24 22:45:10|109463.4|109263.4|109463.1|109263.1|109463.5|109263.5|109460.9|109260.9|14
1729809920000|2024-10-24 22:45:20|109463.5|109263.5|109461.5|109261.5|109463.8|109263.8|109460.5|109260.5|19
1729809930000|2024-10-24 22:45:30|109461.9|109261.9|109464.8|109264.8|109465.2|109265.2|109461.8|109261.8|12
1729809940000|2024-10-24 22:45:40|109464.4|109264.4|109465.8|109265.8|109465.8|109265.8|109463.6|109263.6|10
1729809950000|2024-10-24 22:45:50|109464.2|109264.2|109464.5|109264.5|109464.6|109264.6|109464|109264|9
1729809960000|2024-10-24 22:46:00|109464.4|109264.4|109465.2|109265.2|109465.5|109265.5|109464.4|109264.4|12
1729809970000|2024-10-24 22:46:10|109466.3|109266.3|109469.6|109269.6|109471.6|109271.6|109465.3|109265.3|20
1729809980000|2024-10-24 22:46:20|109468.8|109268.8|109464.6|109264.6|109469.1|109269.1|109461|109261|18
1729809990000|2024-10-24 22:46:30|109464.7|109264.7|109467.7|109267.7|109469.8|109269.8|109464.7|109264.7|23
1729810000000|2024-10-24 22:46:40|109465.9|109265.9|109469.3|109269.3|109473.1|109273.1|109464.2|109264.2|40
1729810010000|2024-10-24 22:46:50|109470|109270|109474.5|109274.5|109479.2|109279.2|109468.8|109268.8|35
1729810020000|2024-10-24 22:47:00|109476.1|109276.1|109470.7|109270.7|109477.9|109277.9|109470.4|109270.4|30
1729810030000|2024-10-24 22:47:10|109471.4|109271.4|109475.2|109275.2|109475.2|109275.2|109470.6|109270.6|19
1729810040000|2024-10-24 22:47:20|109474.6|109274.6|109476.3|109276.3|109476.3|109276.3|109469.1|109269.1|49
1729810050000|2024-10-24 22:47:30|109476.4|109276.4|109472.3|109272.3|109476.4|109276.4|109469.7|109269.7|39
1729810060000|2024-10-24 22:47:40|109471|109271|109484.2|109284.2|109486.7|109286.7|109470.8|109270.8|15
1729810070000|2024-10-24 22:47:50|109490.6|109290.6|109489.6|109289.6|109492.4|109292.4|109489.6|109289.6|12
1729810080000|2024-10-24 22:48:00|109489.8|109289.8|109488.8|109290.2|109491.1|109291.1|109488.8|109289.4|16
1729810090000|2024-10-24 22:48:10|109489|109290.3|109486.4|109286.4|109489|109290.6|109486.2|109286.2|8
1729810100000|2024-10-24 22:48:20|109486.5|109286.5|109486|109286|109486.8|109286.8|109486|109286|13
1729810110000|2024-10-24 22:48:30|109486.3|109286.3|109485.9|109285.9|109486.3|109286.3|109485.6|109285.6|8
1729810120000|2024-10-24 22:48:40|109486|109286|109486.2|109292.7|109486.2|109294.1|109484.7|109285.8|9
1729810130000|2024-10-24 22:48:50|109486.3|109292|109484.2|109293.6|109486.3|109293.6|109482.7|109290.8|13
1729810140000|2024-10-24 22:49:00|109484.3|109293.7|109483.8|109283.8|109484.8|109294.3|109481.8|109283.8|12
1729810150000|2024-10-24 22:49:10|109483.4|109283.4|109482.1|109282.1|109483.8|109283.8|109481.3|109281.3|13
1729810160000|2024-10-24 22:49:20|109482|109282|109484.3|109284.3|109484.3|109284.3|109482|109282|7
1729810170000|2024-10-24 22:49:30|109483.5|109283.5|109485.9|109285.9|109486|109286|109483.5|109283.5|12
1729810180000|2024-10-24 22:49:40|109485.8|109285.8|109483.2|109294.1|109486.3|109294.1|109483|109284|11
1729810190000|2024-10-24 22:49:50|109483.5|109294.4|109484.6|109294.4|109484.6|109294.7|109482.9|109293.5|10
1729810200000|2024-10-24 22:50:00|109484.7|109294.5|109482.6|109293.9|109484.8|109294.8|109467.1|109293.5|10
1729810210000|2024-10-24 22:50:10|109482.5|109293.8|109487|109287|109487|109294.3|109482.4|109283.2|16
1729810220000|2024-10-24 22:50:20|109487.1|109287.1|109487.2|109287.2|109487.2|109287.2|109486.9|109286.9|5
1729810230000|2024-10-24 22:50:30|109487.1|109287.1|109484.1|109284.1|109487.2|109287.2|109484.1|109284.1|4
1729810240000|2024-10-24 22:50:40|109483.4|109295.4|109483.4|109295.1|109483.5|109295.5|109480.7|109290.9|11
1729810250000|2024-10-24 22:50:50|109483.2|109295.2|109483.3|109295.4|109483.3|109295.5|109482.8|109295.1|9
1729810260000|2024-10-24 22:51:00|109483.2|109295.5|109484.7|109284.7|109484.7|109295.5|109481.9|109281.9|11
1729810270000|2024-10-24 22:51:10|109483.7|109283.7|109484.2|109284.2|109485|109285|109483.5|109283.5|10
1729810280000|2024-10-24 22:51:20|109483.6|109283.6|109484.5|109284.5|109485.1|109285.1|109483.4|109283.4|14
1729810290000|2024-10-24 22:51:30|109485.3|109285.3|109488.8|109292.5|109489.4|109294.6|109483.7|109283.7|25
1729810300000|2024-10-24 22:51:40|109487.4|109292.6|109487.2|109294.3|109487.6|109294.3|109485.8|109292.1|13
1729810310000|2024-10-24 22:51:50|109485.7|109292.8|109491.2|109291.2|109491.4|109294.9|109485.3|109286.2|30
1729810320000|2024-10-24 22:52:00|109487.1|109287.1|109485.6|109285.6|109490.9|109290.9|109482.9|109282.9|49
1729810330000|2024-10-24 22:52:10|109482.6|109282.6|109490.2|109290.2|109491.1|109291.1|109482.4|109282.4|47
1729810340000|2024-10-24 22:52:20|109487.2|109287.2|109475.5|109275.5|109492.9|109292.9|109468.5|109268.5|41
1729810350000|2024-10-24 22:52:30|109473.8|109273.8|109469.6|109269.6|109503.7|109316.9|109469.6|109269.6|17
1729810360000|2024-10-24 22:52:40|109465.7|109265.7|109484.1|109284.1|109488.9|109288.9|109465.7|109265.7|32
1729810370000|2024-10-24 22:52:50|109485|109285|109467.8|109267.8|109486|109286|109462.6|109262.6|49
1729810380000|2024-10-24 22:53:00|109465.8|109265.8|109465.8|109265.8|109467.9|109267.9|109464.8|109264.8|36
1729810390000|2024-10-24 22:53:10|109465.3|109265.3|109464.2|109264.2|109466.9|109266.9|109461|109261|26
1729810400000|2024-10-24 22:53:20|109464.3|109264.3|109460.6|109260.6|109464.3|109264.3|109460.6|109260.6|13
1729810410000|2024-10-24 22:53:30|109461.3|109261.3|109463|109263|109463.1|109263.1|109461.3|109261.3|6
1729810420000|2024-10-24 22:53:40|109462.7|109262.7|109463.2|109263.2|109463.3|109263.3|109460|109260|13
1729810430000|2024-10-24 22:53:50|109463|109263|109463.1|109263.1|109463.3|109263.3|109463|109263|9
1729810440000|2024-10-24 22:54:00|109462.7|109262.7|109466.2|109266.2|109467.1|109267.1|109462.3|109262.3|18
1729810450000|2024-10-24 22:54:10|109466.3|109266.3|109467.1|109267.1|109469|109269|109465.8|109265.8|16
1729810460000|2024-10-24 22:54:20|109465.4|109265.4|109467.5|109267.5|109470.1|109270.1|109465.4|109265.4|21
1729810470000|2024-10-24 22:54:30|109467.6|109267.6|109493.8|109296.4|109493.8|109296.4|109467.2|109267.2|17
1729810480000|2024-10-24 22:54:40|109494|109296.6|109490.9|109290.9|109494.6|109296.7|109477.2|109277.2|15
1729810490000|2024-10-24 22:54:50|109490.8|109290.8|109491.6|109291.6|109491.6|109291.6|109487.9|109287.9|12
1729810500000|2024-10-24 22:55:00|109491.5|109291.5|109488.7|109288.7|109491.5|109291.5|109485.9|109285.9|17
1729810510000|2024-10-24 22:55:10|109493.2|109293.2|109491.5|109291.5|109494.4|109294.4|109479.2|109280.5|40
1729810520000|2024-10-24 22:55:20|109492.3|109292.3|109496.2|109296.2|109497|109297|109488.7|109288.7|33
1729810530000|2024-10-24 22:55:30|109495.3|109295.3|109504.1|109304.1|109504.1|109304.1|109495.3|109295.3|9
1729810540000|2024-10-24 22:55:40|109504.2|109304.2|109504.8|109304.8|109504.9|109304.9|109504.1|109304.1|8
1729810550000|2024-10-24 22:55:50|109503.9|109303.9|109463.5|109263.5|109505|109305|109462.6|109262.6|23
1729810560000|2024-10-24 22:56:00|109463|109263|109467.6|109267.6|109467.6|109267.6|109463|109263|12
1729810570000|2024-10-24 22:56:10|109468|109268|109468.2|109268.2|109469.2|109269.2|109468|109268|8
1729810580000|2024-10-24 22:56:20|109468|109268|109473.7|109273.7|109473.7|109273.7|109466.7|109266.7|15
1729810590000|2024-10-24 22:56:30|109473.8|109273.8|109472.6|109272.6|109473.8|109273.8|109469.7|109269.7|25
1729810600000|2024-10-24 22:56:40|109472.5|109272.5|109467.6|109267.6|109472.5|109272.5|109467.3|109267.3|11
1729810610000|2024-10-24 22:56:50|109468|109268|109474.7|109274.7|109476.1|109276.1|109468|109268|29
1729810620000|2024-10-24 22:57:00|109472.7|109272.7|109474.7|109274.7|109478.9|109278.9|109471.6|109271.6|41
1729810630000|2024-10-24 22:57:10|109475.7|109275.7|109478.4|109278.4|109478.8|109278.8|109473.2|109273.2|25
1729810640000|2024-10-24 22:57:20|109474.5|109274.5|109472.1|109272.1|109479.2|109279.2|109472.1|109272.1|39
1729810650000|2024-10-24 22:57:30|109475.4|109275.4|109475.1|109275.1|109476.8|109276.8|109471.3|109271.3|34
1729810660000|2024-10-24 22:57:40|109475|109275|109474.5|109274.5|109475.6|109275.6|109471.2|109271.2|22
1729810670000|2024-10-24 22:57:50|109473.6|109273.6|109475.3|109275.3|109476.8|109276.8|109471.9|109271.9|36
1729810680000|2024-10-24 22:58:00|109476.6|109276.6|109480.9|109280.9|109480.9|109280.9|109476.3|109276.3|20
1729810690000|2024-10-24 22:58:10|109480.6|109280.6|109484.3|109284.3|109484.3|109284.3|109478|109278|31
1729810700000|2024-10-24 22:58:20|109484.6|109284.6|109482.2|109282.2|109486.2|109286.2|109480.8|109280.8|26
1729810710000|2024-10-24 22:58:30|109483.6|109283.6|109484.9|109284.9|109484.9|109284.9|109479.9|109279.9|28
1729810720000|2024-10-24 22:58:40|109484.8|109284.8|109483.7|109283.7|109486.7|109286.7|109483.7|109283.7|14
1729810730000|2024-10-24 22:58:50|109485.3|109285.3|109484.6|109284.6|109486.5|109286.5|109481.8|109281.8|15
1729810740000|2024-10-24 22:59:00|109484.7|109284.7|109487.8|109287.8|109488.8|109288.8|109482.7|109282.7|16
1729810750000|2024-10-24 22:59:10|109487.5|109287.5|109486.5|109286.5|109488.5|109288.5|109484.3|109284.3|15
1729810760000|2024-10-24 22:59:20|109486.6|109286.6|109486.4|109286.4|109487.7|109287.7|109485.8|109285.8|9
1729810770000|2024-10-24 22:59:30|109486.3|109286.3|109486.5|109286.5|109487.6|109287.6|109483.7|109283.7|18
1729810780000|2024-10-24 22:59:40|109484|109284|109487.7|109287.7|109487.7|109287.7|109484|109284|12
1729810790000|2024-10-24 22:59:50|109488.7|109288.7|109489.2|109289.2|109489.5|109289.5|109486.2|109286.2|13
1729810800000|2024-10-24 23:00:00|109492.5|109292.5|109489.1|109289.1|109492.9|109292.9|109477.9|109277.9|40
1729810810000|2024-10-24 23:00:10|109490.6|109290.6|109489.1|109289.1|109494.2|109294.2|109485.6|109285.6|38
1729810820000|2024-10-24 23:00:20|109496.9|109296.9|109492.4|109292.4|109496.9|109296.9|109484.9|109284.9|39
1729810830000|2024-10-24 23:00:30|109486.9|109286.9|109489.3|109289.3|109491.8|109291.8|109485.4|109285.4|30
1729810840000|2024-10-24 23:00:40|109488.4|109288.4|109488.8|109288.8|109491|109291|109486.7|109286.7|19
1729810850000|2024-10-24 23:00:50|109487.7|109287.7|109484.7|109284.7|109491.6|109291.6|109476.3|109276.3|15
1729810860000|2024-10-24 23:01:00|109483.4|109283.4|109488.3|109288.3|109496.1|109296.1|109475.7|109275.7|35
1729810870000|2024-10-24 23:01:10|109487.7|109287.7|109486.4|109286.4|109488.1|109288.1|109486.4|109286.4|19
1729810880000|2024-10-24 23:01:20|109486.6|109286.6|109486.5|109286.5|109488.2|109288.2|109486.1|109286.1|18
1729810890000|2024-10-24 23:01:30|109487|109287|109486|109286|109492.1|109292.1|109479.1|109279.1|26
1729810900000|2024-10-24 23:01:40|109486.4|109286.4|109488.1|109288.1|109488.1|109288.1|109479.1|109279.1|19
1729810910000|2024-10-24 23:01:50|109489.5|109289.5|109493.3|109293.3|109499.2|109299.2|109481.7|109281.7|37
1729810920000|2024-10-24 23:02:00|109490.1|109290.1|109503.2|109303.2|109503.6|109303.6|109490.1|109290.1|49
1729810930000|2024-10-24 23:02:10|109502.9|109302.9|109497.1|109297.1|109503.7|109303.7|109491.8|109291.8|42
1729810940000|2024-10-24 23:02:20|109503|109303|109495.7|109295.7|109503.1|109303.1|109491.7|109291.7|45
1729810950000|2024-10-24 23:02:30|109495.1|109295.1|109489.3|109289.3|109498.3|109298.3|109488.6|109288.6|40
1729810960000|2024-10-24 23:02:40|109490.7|109290.7|109490|109290|109492|109292|109484.2|109284.2|37
1729810970000|2024-10-24 23:02:50|109488.7|109288.7|109481.1|109281.1|109491.7|109291.7|109481.1|109281.1|34
1729810980000|2024-10-24 23:03:00|109480.8|109280.8|109476.7|109276.7|109491.3|109291.3|109474.6|109274.6|39
1729810990000|2024-10-24 23:03:10|109475.9|109275.9|109476.5|109276.5|109484.1|109284.1|109467.2|109267.2|39
1729811000000|2024-10-24 23:03:20|109477.6|109277.6|109494.1|109295.9|109494.1|109295.9|109467.7|109267.7|38
1729811010000|2024-10-24 23:03:30|109481.4|109281.4|109511.6|109311.6|109512|109326.7|109481.4|109281.4|44
1729811020000|2024-10-24 23:03:40|109486.9|109306.3|109487.2|109287.2|109505.9|109326.7|109475.2|109275.2|40
1729811030000|2024-10-24 23:03:50|109486.9|109286.9|109482.2|109282.2|109488.1|109288.1|109480.9|109280.9|37
1729811040000|2024-10-24 23:04:00|109480.8|109280.8|109482.8|109282.8|109488.2|109288.2|109480.8|109280.8|41
1729811050000|2024-10-24 23:04:10|109481.9|109281.9|109479.3|109279.3|109483|109283|109477.1|109277.1|39
1729811060000|2024-10-24 23:04:20|109476.9|109276.9|109487.1|109287.1|109487.1|109287.1|109474.4|109274.4|37
1729811070000|2024-10-24 23:04:30|109483.1|109283.1|109480.6|109280.6|109488|109288|109473.8|109273.8|42
1729811080000|2024-10-24 23:04:40|109481.6|109281.6|109480.6|109280.6|109488.7|109288.7|109479.5|109279.5|44
1729811090000|2024-10-24 23:04:50|109482.3|109282.3|109481.1|109281.1|109486.1|109286.1|109479|109279|34
1729811100000|2024-10-24 23:05:00|109480.4|109280.4|109477.4|109277.4|109484.9|109284.9|109476.1|109276.1|32
1729811110000|2024-10-24 23:05:10|109484.6|109284.6|109476.4|109276.4|109484.6|109284.6|109476.3|109276.3|17
1729811120000|2024-10-24 23:05:20|109477.9|109277.9|109488.6|109288.6|109493.5|109293.5|109466.4|109266.4|36
1729811130000|2024-10-24 23:05:30|109486.7|109286.7|109483.9|109283.9|109489.2|109289.2|109476.4|109276.4|37
1729811140000|2024-10-24 23:05:40|109481.9|109281.9|109482.2|109282.2|109487.5|109287.5|109481.4|109281.4|40
1729811150000|2024-10-24 23:05:50|109482.9|109282.9|109486.3|109286.3|109490|109290|109481.8|109281.8|29
1729811160000|2024-10-24 23:06:00|109486|109286|109485.9|109285.9|109487.3|109287.3|109477.7|109277.7|29
1729811170000|2024-10-24 23:06:10|109485.7|109285.7|109486.1|109286.1|109492.2|109292.2|109478.3|109278.3|24
1729811180000|2024-10-24 23:06:20|109486.5|109286.5|109480.9|109280.9|109486.7|109286.7|109479.9|109279.9|22
1729811190000|2024-10-24 23:06:30|109479.8|109279.8|109483.1|109283.1|109483.1|109283.1|109479.8|109279.8|13
1729811200000|2024-10-24 23:06:40|109483.3|109283.3|109489.5|109289.5|109489.5|109289.5|109481.7|109281.7|28
1729811210000|2024-10-24 23:06:50|109488.8|109288.8|109484.5|109284.5|109491.3|109291.3|109483.6|109283.6|21
1729811220000|2024-10-24 23:07:00|109484|109284|109485.4|109285.4|109491.4|109291.4|109484|109284|10
1729811230000|2024-10-24 23:07:10|109485.3|109285.3|109485.6|109285.6|109485.7|109285.7|109485|109285|6
1729811240000|2024-10-24 23:07:20|109486.9|109286.9|109486.1|109286.1|109487|109287|109485.5|109285.5|10
1729811250000|2024-10-24 23:07:30|109486|109286|109486.5|109286.5|109492.6|109292.6|109486|109286|13
1729811260000|2024-10-24 23:07:40|109491.4|109291.4|109487.1|109287.1|109491.7|109291.7|109486.7|109286.7|9
1729811270000|2024-10-24 23:07:50|109486.6|109286.6|109491.5|109291.5|109492.4|109292.4|109484.7|109284.7|13
1729811280000|2024-10-24 23:08:00|109492.2|109292.2|109495.1|109295.1|109495.1|109295.1|109491.5|109291.5|15
1729811290000|2024-10-24 23:08:10|109488.1|109288.1|109495.1|109295.1|109495.9|109295.9|109486.9|109286.9|16
1729811300000|2024-10-24 23:08:20|109494.9|109294.9|109495.7|109295.7|109495.7|109295.7|109494.3|109294.3|9
1729811310000|2024-10-24 23:08:30|109495.6|109295.6|109489.5|109289.5|109495.6|109295.6|109488.8|109288.8|13
1729811320000|2024-10-24 23:08:40|109489.4|109289.4|109494.5|109294.5|109494.9|109294.9|109485.5|109285.5|13
1729811330000|2024-10-24 23:08:50|109492.8|109292.8|109485.5|109285.5|109494.6|109294.6|109485.3|109285.3|16
1729811340000|2024-10-24 23:09:00|109486.4|109286.4|109493.5|109293.5|109493.5|109293.5|109485.3|109285.3|17
1729811350000|2024-10-24 23:09:10|109492.7|109292.7|109495.9|109295.9|109496|109296|109490.8|109290.8|20
1729811360000|2024-10-24 23:09:20|109490.7|109290.7|109492.9|109292.9|109496.6|109296.6|109490.7|109290.7|15
1729811370000|2024-10-24 23:09:30|109492.5|109292.5|109496.4|109296.4|109497.7|109297.7|109492.1|109292.1|20
1729811380000|2024-10-24 23:09:40|109494.8|109294.8|109488.8|109288.8|109496.8|109296.8|109488.8|109288.8|25
1729811390000|2024-10-24 23:09:50|109489.1|109289.1|109487.9|109287.9|109494.7|109294.7|109486.9|109286.9|16
1729811400000|2024-10-24 23:10:00|109487.8|109287.8|109493.2|109293.2|109494.8|109294.8|109487.8|109287.8|25
1729811410000|2024-10-24 23:10:10|109492.8|109292.8|109493.8|109293.8|109498.1|109298.1|109492.4|109292.4|16
1729811420000|2024-10-24 23:10:20|109493.1|109293.1|109493.5|109293.5|109494|109294|109493.1|109293.1|8
1729811430000|2024-10-24 23:10:30|109493.4|109293.4|109492.4|109292.4|109493.4|109293.4|109492.4|109292.4|5
1729811440000|2024-10-24 23:10:40|109492.5|109292.5|109492.6|109292.6|109492.6|109292.6|109492.4|109292.4|4
1729811450000|2024-10-24 23:10:50|109492.7|109292.7|109493.7|109293.7|109493.7|109293.7|109492.4|109292.4|9
1729811460000|2024-10-24 23:11:00|109494.7|109294.7|109494.6|109294.6|109495.7|109295.7|109494.5|109294.5|12
1729811470000|2024-10-24 23:11:10|109494.5|109294.5|109497|109297|109498|109298|109492|109292|19
1729811480000|2024-10-24 23:11:20|109492.8|109292.8|109493.7|109293.7|109496|109296|109492.8|109292.8|26
1729811490000|2024-10-24 23:11:30|109493.4|109293.4|109493.1|109293.1|109495.4|109295.4|109491.3|109291.3|22
1729811500000|2024-10-24 23:11:40|109492.6|109292.6|109492.6|109292.6|109494.1|109294.1|109492.6|109292.6|10
1729811510000|2024-10-24 23:11:50|109493.1|109293.1|109498.1|109298.1|109499.7|109299.7|109492.3|109292.3|38
1729811520000|2024-10-24 23:12:00|109494.7|109294.7|109493|109293|109500.8|109300.8|109490.9|109290.9|45
1729811530000|2024-10-24 23:12:10|109497.7|109297.7|109496|109296|109501.4|109301.4|109493.2|109293.2|40
1729811540000|2024-10-24 23:12:20|109494.3|109294.3|109493.5|109293.5|109496.9|109296.9|109484.6|109284.6|41
1729811550000|2024-10-24 23:12:30|109492.1|109292.1|109486|109286|109493.9|109293.9|109484|109284|43
1729811560000|2024-10-24 23:12:40|109493.7|109293.7|109492.6|109292.6|109494.1|109294.1|109484.2|109284.2|21
1729811570000|2024-10-24 23:12:50|109492.5|109292.5|109492|109292|109492.6|109292.6|109492|109292|18
1729811580000|2024-10-24 23:13:00|109492.3|109292.3|109492|109292|109492.7|109292.7|109491.4|109291.4|18
1729811590000|2024-10-24 23:13:10|109492.1|109292.1|109487|109287|109492.5|109292.5|109487|109287|10
1729811600000|2024-10-24 23:13:20|109484.9|109284.9|109490.9|109290.9|109491.3|109291.3|109484.7|109284.7|9
1729811610000|2024-10-24 23:13:30|109490.7|109290.7|109491|109291|109491.7|109291.7|109489.5|109289.5|16
1729811620000|2024-10-24 23:13:40|109490.9|109290.9|109492.8|109292.8|109493.2|109293.2|109490.8|109290.8|13
1729811630000|2024-10-24 23:13:50|109492.2|109292.2|109493.8|109293.8|109493.8|109293.8|109487.5|109287.5|27
1729811640000|2024-10-24 23:14:00|109493.5|109293.5|109506.2|109306.2|109506.2|109306.2|109492.6|109292.6|26
1729811650000|2024-10-24 23:14:10|109506.3|109306.3|109476.8|109329.5|109506.5|109329.5|109476.1|109305.9|9
1729811660000|2024-10-24 23:14:20|109479.4|109332.1|109483|109301.5|109504.7|109335.1|109459.6|109300.7|25
1729811670000|2024-10-24 23:14:30|109482.5|109318.8|109483.2|109314.8|109484.7|109318.8|109482.1|109313.8|13
1729811680000|2024-10-24 23:14:40|109485.3|109316.9|109485.7|109318.9|109486.4|109318.9|109485.3|109316.5|11
1729811690000|2024-10-24 23:14:50|109485.4|109318.8|109481.8|109314.5|109502.2|109321.3|109456.6|109302.5|20
1729811700000|2024-10-24 23:15:00|109481.5|109314.6|109477.5|109320.7|109488.4|109335|109464.7|109311.7|36
1729811710000|2024-10-24 23:15:10|109475.3|109318.6|109468.6|109332.6|109477.5|109332.6|109468.1|109318.6|25
1729811720000|2024-10-24 23:15:20|109468.7|109333|109471.8|109326.2|109480.3|109333|109464.2|109318.2|20
1729811730000|2024-10-24 23:15:30|109471.6|109326|109477.6|109323.7|109484.7|109326.4|109467.1|109310.6|16
1729811740000|2024-10-24 23:15:40|109473.5|109327.8|109476.2|109327.6|109476.2|109335.1|109467.2|109325.7|13
1729811750000|2024-10-24 23:15:50|109476|109329.3|109471.5|109331.4|109482.5|109336.2|109468.5|109319.9|24
1729811760000|2024-10-24 23:16:00|109471.2|109330.6|109466.9|109315.3|109487.7|109339.2|109464.7|109309.6|27
1729811770000|2024-10-24 23:16:10|109482.6|109317.7|109470.6|109331.4|109482.6|109331.4|109469.6|109317.7|20
1729811780000|2024-10-24 23:16:20|109471.9|109332.1|109470.5|109331.7|109471.9|109332.1|109470.4|109331.2|13
1729811790000|2024-10-24 23:16:30|109468.4|109331.8|109474.3|109329.1|109483.7|109336.3|109467.7|109313.2|17
1729811800000|2024-10-24 23:16:40|109472.1|109331.4|109472.2|109325|109489.1|109334.5|109467.6|109309.7|32
1729811810000|2024-10-24 23:16:50|109483.8|109313.5|109484.4|109312.9|109484.6|109313.5|109483.8|109312.8|9
1729811820000|2024-10-24 23:17:00|109484.3|109325.3|109471.6|109325.8|109484.3|109325.9|109471.6|109325.3|8
1729811830000|2024-10-24 23:17:10|109468.8|109328.6|109469|109328.6|109469|109328.9|109468.8|109328.6|5
1729811840000|2024-10-24 23:17:20|109491.7|109321.8|109467.5|109324.3|109506.2|109324.3|109466.2|109306.2|23
1729811850000|2024-10-24 23:17:30|109467|109322.6|109501.9|109303.3|109501.9|109333.4|109460.1|109301.2|53
1729811860000|2024-10-24 23:17:40|109502.1|109302.1|109466.3|109323.7|109502.1|109323.7|109466.3|109301.5|20
1729811870000|2024-10-24 23:17:50|109465.5|109323.6|109461.7|109319.6|109465.5|109325.3|109460.8|109318.7|14
1729811880000|2024-10-24 23:18:00|109461.8|109319.5|109469.1|109325.7|109483.4|109325.8|109461.6|109308.3|31
1729811890000|2024-10-24 23:18:10|109467.6|109325.6|109468.4|109325.6|109469|109326.3|109467|109325.2|16
1729811900000|2024-10-24 23:18:20|109468.8|109326|109468.4|109329.1|109471.2|109329.1|109468.4|109326|8
1729811910000|2024-10-24 23:18:30|109469|109328.6|109469.9|109328.4|109469.9|109329.1|109468.4|109327.6|11
1729811920000|2024-10-24 23:18:40|109468.9|109328.6|109467.3|109328.8|109469.3|109329.6|109467.3|109328.6|10
1729811930000|2024-10-24 23:18:50|109464.7|109326.1|109468.6|109328|109478.7|109334.6|109460.6|109315|15
1729811940000|2024-10-24 23:19:00|109468.4|109328.2|109467.3|109329.9|109469.2|109329.9|109467.3|109327.9|11
1729811950000|2024-10-24 23:19:10|109467|109329.6|109467.6|109329.4|109467.6|109329.6|109467|109329.1|7
1729811960000|2024-10-24 23:19:20|109467.5|109329.5|109464.8|109326|109489.5|109329.5|109464.4|109321.2|16
1729811970000|2024-10-24 23:19:30|109464.1|109327|109464.2|109323.4|109464.5|109327|109460.5|109321.6|18
1729811980000|2024-10-24 23:19:40|109463.7|109323.5|109466.1|109325.9|109467.4|109325.9|109463.7|109323|9
1729811990000|2024-10-24 23:19:50|109466|109326|109460.9|109325.3|109468.9|109367.1|109417.1|109315.7|29
1729812000000|2024-10-24 23:20:00|109462.4|109325.8|109459.7|109327.6|109462.4|109328.4|109459.5|109325.8|12
1729812010000|2024-10-24 23:20:10|109460|109327.8|109465.6|109323.7|109473.2|109371.5|109419.7|109314|32
1729812020000|2024-10-24 23:20:20|109464.4|109326.4|109467.2|109324|109470.9|109371.4|109421|109317.3|30
1729812030000|2024-10-24 23:20:30|109465|109326.2|109461.4|109326|109492.2|109329.2|109457.9|109294.5|26
1729812040000|2024-10-24 23:20:40|109461.2|109325.9|109459.9|109328.7|109473.3|109372|109417.4|109313.7|22
1729812050000|2024-10-24 23:20:50|109459.4|109329.1|109459.4|109328.9|109459.4|109329.2|109459.2|109328.9|5
1729812060000|2024-10-24 23:21:00|109459.3|109329|109458.6|109328.9|109459.3|109329.5|109458.6|109328.9|6
1729812070000|2024-10-24 23:21:10|109457.1|109327.4|109460.3|109326.2|109471.6|109371.2|109417.1|109314.9|44
1729812080000|2024-10-24 23:21:20|109460.2|109326.3|109459.4|109329.3|109460.2|109329.3|109458|109325.3|10
1729812090000|2024-10-24 23:21:30|109459.2|109329.4|109465.9|109320.9|109468.7|109371|109421|109313.2|23
1729812100000|2024-10-24 23:21:40|109465.7|109322|109463.3|109324.7|109472.3|109370.6|109415|109312.3|33
1729812110000|2024-10-24 23:21:50|109460.2|109327.9|109464.2|109318.8|109472.2|109370.4|109415.5|109313.2|37
1729812120000|2024-10-24 23:22:00|109464.8|109320.3|109462.9|109323.4|109471.3|109367.9|109416|109312.9|32
1729812130000|2024-10-24 23:22:10|109463.1|109323.3|109461.5|109326.4|109472.6|109370.3|109419.8|109315.2|23
1729812140000|2024-10-24 23:22:20|109461.3|109326.2|109469.6|109312.7|109471.4|109328.6|109460.5|109312.7|9
1729812150000|2024-10-24 23:22:30|109470.4|109370.2|109461.5|109326.2|109474.4|109370.3|109418.2|109312.9|30
1729812160000|2024-10-24 23:22:40|109461.4|109326.3|109471.6|109315.5|109471.6|109326.4|109461.3|109315.5|7
1729812170000|2024-10-24 23:22:50|109472.1|109315|109462.4|109319.5|109473.9|109370.9|109417.4|109312.8|33
1729812180000|2024-10-24 23:23:00|109463.3|109325.9|109474.7|109314.8|109475|109369.1|109418.5|109311.5|34
1729812190000|2024-10-24 23:23:10|109421.2|109371.2|109467.7|109321|109476|109372.8|109417.3|109309.3|43
1729812200000|2024-10-24 23:23:20|109465.7|109323.2|109468.9|109319.7|109473.6|109371|109417|109311.9|55
1729812210000|2024-10-24 23:23:30|109469.7|109320|109472.6|109313.1|109477.6|109374.4|109416.6|109312|56
1729812220000|2024-10-24 23:23:40|109474|109314.4|109466.4|109324.9|109494.7|109371.6|109417.5|109293.5|41
1729812230000|2024-10-24 23:23:50|109472.6|109313.4|109473.3|109314.5|109475.5|109370.8|109420.8|109311.9|21
1729812240000|2024-10-24 23:24:00|109473.2|109314.7|109466|109319.1|109474.5|109370.2|109417.5|109313|20
1729812250000|2024-10-24 23:24:10|109468.7|109321.8|109470.4|109314.9|109473.7|109371|109417.9|109312|36
1729812260000|2024-10-24 23:24:20|109468.6|109314.3|109451.3|109317.4|109468.8|109368.8|109414|109311.7|31
1729812270000|2024-10-24 23:24:30|109460.7|109318.6|109474.2|109315.6|109475.5|109371.9|109417.3|109310.3|40
1729812280000|2024-10-24 23:24:40|109474.9|109315.8|109476.7|109333.8|109476.9|109373.2|109419.9|109309.6|49
1729812290000|2024-10-24 23:24:50|109475.6|109337.2|109422.6|109372.6|109476.9|109372.8|109420.7|109308.7|45
1729812300000|2024-10-24 23:25:00|109471.7|109322.1|109491.9|109292.5|109491.9|109371.7|109421.7|109292.2|44
1729812310000|2024-10-24 23:25:10|109491.4|109293|109491|109295.7|109491.8|109371.8|109420.7|109292.9|36
1729812320000|2024-10-24 23:25:20|109491.1|109295.8|109474.4|109314.4|109492.3|109370.4|109420.4|109290.9|38
1729812330000|2024-10-24 23:25:30|109421.2|109371.2|109473.8|109312.3|109492.7|109371.3|109417.5|109295.8|45
1729812340000|2024-10-24 23:25:40|109471.4|109309.9|109490|109296.2|109491.8|109370.6|109418.4|109292.6|36
1729812350000|2024-10-24 23:25:50|109475|109298.9|109471.7|109311.6|109491.4|109369.4|109417.5|109295|40
1729812360000|2024-10-24 23:26:00|109468.9|109308.9|109474.1|109313.6|109491.6|109366|109415.3|109292.2|37
1729812370000|2024-10-24 23:26:10|109474.2|109310.6|109488|109297.1|109488.4|109371.9|109417|109293.7|43
1729812380000|2024-10-24 23:26:20|109487.2|109296.7|109470.5|109311.8|109487.8|109369.3|109417.4|109292.8|37
1729812390000|2024-10-24 23:26:30|109454.6|109330.9|109487.2|109296.9|109487.7|109369.1|109417.6|109292.7|32
1729812400000|2024-10-24 23:26:40|109470.1|109315.4|109489.9|109295.8|109489.9|109368.1|109414.1|109291.5|44
1729812410000|2024-10-24 23:26:50|109489.5|109296.1|109471.2|109315.5|109489.5|109315.6|109471|109295.9|9
1729812420000|2024-10-24 23:27:00|109471.1|109308.1|109484.6|109288.9|109486.6|109334|109465.1|109288.9|37
1729812430000|2024-10-24 23:27:10|109484.4|109309.4|109469.1|109313.1|109484.4|109368.7|109416.8|109309.4|25
1729812440000|2024-10-24 23:27:20|109419|109369|109467.7|109329.2|109486.2|109369|109415.5|109291.3|34
1729812450000|2024-10-24 23:27:30|109467.8|109329.3|109455.5|109318.2|109489|109371.4|109421.4|109291.8|39
1729812460000|2024-10-24 23:27:40|109470.8|109313.7|109469.8|109321.7|109473.5|109371|109420.8|109307.6|47
1729812470000|2024-10-24 23:27:50|109472.6|109324.4|109473|109315.1|109477.9|109335.5|109458.5|109304.9|46
1729812480000|2024-10-24 23:28:00|109474.1|109316.1|109474.2|109315.2|109492.5|109335.1|109459.4|109296.3|50
1729812490000|2024-10-24 23:28:10|109472.5|109313.5|109474.1|109309.5|109492|109373|109421.1|109295.9|47
1729812500000|2024-10-24 23:28:20|109476.1|109311.5|109474.8|109314.9|109477.5|109374.8|109424.8|109311.5|51
1729812510000|2024-10-24 23:28:30|109472.7|109313.8|109458.4|109330.2|109494|109337|109458.4|109290.6|58
1729812520000|2024-10-24 23:28:40|109476.7|109335.1|109476.4|109318.9|109477|109337.3|109458.5|109312.4|52
1729812530000|2024-10-24 23:28:50|109472.3|109314.8|109475.3|109318.4|109477|109335|109457.9|109309.5|53
1729812540000|2024-10-24 23:29:00|109473.9|109319|109466.3|109312.5|109475.5|109333.5|109454.5|109288.7|59
1729812550000|2024-10-24 23:29:10|109466.6|109312.8|109473.2|109306.3|109475.3|109328.7|109453.5|109306.1|61
1729812560000|2024-10-24 23:29:20|109471.3|109304.4|109464.5|109310.9|109476.5|109330|109452.3|109301.5|62
1729812570000|2024-10-24 23:29:30|109466.5|109314.4|109465.1|109315.6|109475.9|109329.9|109453.2|109301.8|66
1729812580000|2024-10-24 23:29:40|109461.2|109312.6|109467.5|109306.9|109491.5|109329.3|109453.6|109292|57
1729812590000|2024-10-24 23:29:50|109464.7|109309.9|109459.2|109308.4|109476.3|109328.3|109451.8|109301.7|61
1729812600000|2024-10-24 23:30:00|109474.4|109311.5|109462|109315.6|109476.7|109328.6|109454.4|109305.9|59
1729812610000|2024-10-24 23:30:10|109462.8|109316.1|109464.6|109315.8|109475.2|109331.1|109454.5|109306.4|62
1729812620000|2024-10-24 23:30:20|109463.8|109316.4|109472.2|109311.5|109480.9|109332.7|109457.7|109304.1|58
1729812630000|2024-10-24 23:30:30|109473.7|109313|109468|109316.1|109479.1|109327.5|109458.4|109303.9|51
1729812640000|2024-10-24 23:30:40|109471.1|109319.2|109457.3|109325.5|109478.9|109331.3|109457.3|109306.2|51
1729812650000|2024-10-24 23:30:50|109460.6|109328.8|109468|109307.2|109477.2|109331|109455.3|109302.9|58
1729812660000|2024-10-24 23:31:00|109467.1|109308.8|109463.2|109317.6|109473.8|109326.7|109453.3|109305.7|49
1729812670000|2024-10-24 23:31:10|109462.9|109319.1|109469.2|109314|109476.2|109327.1|109454.3|109305.1|47
1729812680000|2024-10-24 23:31:20|109467.5|109312.3|109464.7|109320.2|109477.9|109328.7|109457.3|109306.8|56
1729812690000|2024-10-24 23:31:30|109466.5|109322|109468.5|109318.7|109481.4|109332.8|109457.4|109305.1|59
1729812700000|2024-10-24 23:31:40|109465.1|109318.2|109460.7|109310.4|109480.2|109332.4|109457|109307.5|57
1729812710000|2024-10-24 23:31:50|109460.9|109327.9|109477.8|109312.3|109477.8|109331.9|109458.1|109308.3|59
1729812720000|2024-10-24 23:32:00|109475.7|109310.2|109475.2|109315|109479.4|109327.2|109462|109309.6|63
1729812730000|2024-10-24 23:32:10|109475.8|109310|109468.5|109318|109478.2|109323.3|109464.9|109309.6|55
1729812740000|2024-10-24 23:32:20|109470.4|109322.8|109465.4|109317.1|109481|109334.9|109461.5|109312.3|61
1729812750000|2024-10-24 23:32:30|109464|109315.8|109478.5|109320|109480.5|109329.1|109461.8|109308.5|62
1729812760000|2024-10-24 23:32:40|109481.4|109315.3|109473.6|109312.4|109481.6|109328.7|109461.9|109306.4|53
1729812770000|2024-10-24 23:32:50|109473.1|109315|109480.6|109317.9|109480.8|109333.8|109459.9|109308.8|54
1729812780000|2024-10-24 23:33:00|109478.8|109316.1|109463.6|109319.1|109482.7|109337.5|109461.8|109310.9|23
1729812790000|2024-10-24 23:33:10|109463.2|109319.4|109461.2|109329.9|109481.2|109332.8|109459.9|109307.5|16
1729812800000|2024-10-24 23:33:20|109483.4|109314.8|109422.8|109372.8|109483.7|109372.8|109422.7|109300.3|25
1729812810000|2024-10-24 23:33:30|109461|109335.5|109475.1|109324.3|109484.2|109376.3|109422.7|109311.5|26
1729812820000|2024-10-24 23:33:40|109477.1|109326.3|109462.2|109319|109481.2|109328.9|109460.3|109315.3|21
1729812830000|2024-10-24 23:33:50|109473.5|109326.2|109460.9|109310.4|109473.5|109332.3|109460.9|109310.4|15
1729812840000|2024-10-24 23:34:00|109458.3|109319.9|109456|109303.9|109477.6|109327.1|109456|109298.8|23
1729812850000|2024-10-24 23:34:10|109458.6|109305.9|109467.6|109325|109477.4|109369.1|109419.1|109303.7|28
1729812860000|2024-10-24 23:34:20|109467.2|109325.5|109469.6|109315.7|109481.2|109325.5|109467.2|109315.5|13
1729812870000|2024-10-24 23:34:30|109421.3|109371.3|109475.3|109316.7|109477.5|109372.4|109420.3|109312.7|26
1729812880000|2024-10-24 23:34:40|109475|109316|109479.3|109316.4|109497.4|109373.6|109418.8|109300.3|30
1729812890000|2024-10-24 23:34:50|109479.7|109316.6|109467.7|109331.1|109479.7|109331.1|109467.7|109313|25
1729812900000|2024-10-24 23:35:00|109467.8|109331.2|109423.1|109373.1|109478|109376.3|109421.8|109319.1|11
1729812910000|2024-10-24 23:35:10|109473.9|109321.3|109476.2|109338.1|109477.6|109372.4|109419.7|109317.6|24
1729812920000|2024-10-24 23:35:20|109476.3|109338.4|109473.9|109315.1|109477.2|109369|109417.8|109313.9|19
1729812930000|2024-10-24 23:35:30|109473.1|109314.2|109469.7|109313.6|109475.2|109373.7|109415.7|109312.1|26
1729812940000|2024-10-24 23:35:40|109470.2|109314|109424.9|109374.9|109494.7|109374.9|109420.4|109302.4|32
1729812950000|2024-10-24 23:35:50|109424.6|109374.6|109463.3|109334.9|109476.4|109374.6|109424.6|109316|31
1729812960000|2024-10-24 23:36:00|109462.5|109335.1|109465.6|109335.3|109476.5|109335.3|109462.5|109321.8|15
1729812970000|2024-10-24 23:36:10|109463.9|109336.7|109476.2|109324.7|109480.4|109337|109458.2|109319.2|16
1729812980000|2024-10-24 23:36:20|109476.5|109324.4|109471.4|109337.1|109477.2|109337.1|109469.6|109317|20
1729812990000|2024-10-24 23:36:30|109474.2|109340.5|109474.3|109322.7|109474.3|109340.5|109461.4|109322.6|13
1729813000000|2024-10-24 23:36:40|109474.1|109322.6|109472.6|109318.5|109476.9|109375.2|109421.5|109315.1|25
1729813010000|2024-10-24 23:36:50|109472.7|109372.5|109471.3|109324.9|109473.1|109372.5|109422.5|109318.7|18
1729813020000|2024-10-24 23:37:00|109469.6|109323.2|109420.2|109370.2|109469.6|109374.1|109419.9|109323.2|17
1729813030000|2024-10-24 23:37:10|109420.9|109370.9|109421.4|109371.4|109470.2|109372.7|109420.9|109319.9|14
1729813040000|2024-10-24 23:37:20|109421.6|109371.6|109455.8|109319.5|109473.6|109375.5|109419.9|109318.2|18
1729813050000|2024-10-24 23:37:30|109452.3|109319.6|109420|109370|109473.1|109370|109418.2|109318.8|17
1729813060000|2024-10-24 23:37:40|109468|109322.2|109466.3|109327.7|109474.1|109340.3|109454.4|109316.2|22
1729813070000|2024-10-24 23:37:50|109463.7|109330.4|109417.3|109367.3|109474.2|109367.3|109417.3|109323.6|19
1729813080000|2024-10-24 23:38:00|109422.1|109372.1|109476.6|109319.6|109478.1|109372.1|109417|109311.9|32
1729813090000|2024-10-24 23:38:10|109472.5|109313.7|109473.7|109307.7|109476.2|109368.4|109418.4|109299.4|31
1729813100000|2024-10-24 23:38:20|109473.9|109311.8|109476.2|109306.3|109478.2|109330.4|109453|109300.4|42
1729813110000|2024-10-24 23:38:30|109476|109306.5|109467.6|109321.4|109477.6|109329.5|109456.7|109306.5|18
1729813120000|2024-10-24 23:38:40|109467.2|109321.8|109464.4|109322.6|109471.1|109329.3|109455.1|109307.9|13
1729813130000|2024-10-24 23:38:50|109463.6|109322.7|109457.6|109329.3|109465.4|109329.6|109457.6|109321.9|10
1729813140000|2024-10-24 23:39:00|109453.8|109329.4|109466.1|109325|109470.9|109329.5|109453.8|109318.2|12
1729813150000|2024-10-24 23:39:10|109458.6|109330.9|109469.8|109317.6|109477.5|109332.7|109452|109305.7|20
1729813160000|2024-10-24 23:39:20|109464.5|109322.9|109468.6|109304.3|109475.6|109330.2|109445.9|109295|34
1729813170000|2024-10-24 23:39:30|109470.5|109306.1|109459.2|109315.7|109471.3|109323.2|109448.6|109302.2|27
1729813180000|2024-10-24 23:39:40|109461.1|109317.6|109455.8|109317.3|109461.1|109320.2|109455.8|109317.3|14
1729813190000|2024-10-24 23:39:50|109456.7|109318.2|109456.1|109318.1|109459.2|109318.9|109456|109317.9|9
1729813200000|2024-10-24 23:40:00|109469|109318.2|109456.4|109321.7|109470|109362.8|109411.1|109296.1|34
1729813210000|2024-10-24 23:40:10|109455.7|109321.1|109456|109319.2|109467.3|109321.7|109448.3|109304.5|17
1729813220000|2024-10-24 23:40:20|109456.1|109319.3|109454.7|109319.6|109456.1|109320.3|109453.1|109318.4|9
1729813230000|2024-10-24 23:40:30|109455.2|109320.1|109454.5|109320.3|109455.2|109320.3|109454.5|109320.1|10
1729813240000|2024-10-24 23:40:40|109454|109319.9|109468.5|109307.2|109470.4|109363.8|109413.8|109300.9|28
1729813250000|2024-10-24 23:40:50|109468.2|109307.5|109469.6|109314|109470.4|109364|109411.5|109299.4|24
1729813260000|2024-10-24 23:41:00|109466.1|109310.6|109468|109312.6|109468.6|109362.3|109412.3|109303.6|20
1729813270000|2024-10-24 23:41:10|109467.4|109313.2|109459.4|109324.1|109469.1|109366.7|109414.2|109310|24
1729813280000|2024-10-24 23:41:20|109457.8|109322.5|109412.4|109362.4|109470|109367|109412.4|109301.9|26
1729813290000|2024-10-24 23:41:30|109466.8|109305.6|109457.3|109317.7|109471|109327|109449.4|109301.5|28
1729813300000|2024-10-24 23:41:40|109457.2|109320|109460.5|109326.1|109462.1|109326.1|109454.2|109313.4|23
1729813310000|2024-10-24 23:41:50|109458.8|109324.4|109455.8|109316.6|109469.7|109329.1|109454.8|109316.6|15
1729813320000|2024-10-24 23:42:00|109458.6|109319.4|109414.2|109364.2|109469.4|109364.2|109414.2|109319.4|19
1729813330000|2024-10-24 23:42:10|109467.2|109315.1|109460.5|109329.2|109468.6|109331|109460.3|109315.1|19
1729813340000|2024-10-24 23:42:20|109462.9|109335.1|109472.2|109334.8|109478.1|109382.5|109425.8|109319.8|32
1729813350000|2024-10-24 23:42:30|109470.3|109336.8|109476.1|109324.8|109477|109378.8|109420.5|109318.6|28
1729813360000|2024-10-24 23:42:40|109475.8|109338.7|109473.2|109324|109476.2|109382.2|109422.2|109309.1|41
1729813370000|2024-10-24 23:42:50|109471|109321.8|109475.4|109334.3|109477.6|109376.8|109422.7|109310.4|41
1729813380000|2024-10-24 23:43:00|109423.8|109373.8|109466.9|109333.6|109477.5|109377|109423.2|109310.5|35
1729813390000|2024-10-24 23:43:10|109465|109335.3|109476.2|109313|109476.2|109378.1|109425.9|109313|15
1729813400000|2024-10-24 23:43:20|109460.1|109329.6|109472.2|109332.3|109476.3|109376.3|109422.5|109306.5|40
1729813410000|2024-10-24 23:43:30|109469.6|109324.8|109467.2|109339.3|109469.6|109339.6|109465.4|109324.8|23
1729813420000|2024-10-24 23:43:40|109467.3|109339.1|109466.7|109340.6|109469.1|109340.8|109464.4|109336.5|12
1729813430000|2024-10-24 23:43:50|109468.7|109342.5|109473.9|109324.2|109478.2|109342.6|109466.8|109305.4|31
1729813440000|2024-10-24 23:44:00|109473.3|109325.5|109468.5|109339|109476.7|109342|109462.5|109325.5|33
1729813450000|2024-10-24 23:44:10|109466.1|109336.6|109470.4|109332.6|109477.8|109376.8|109425|109325.4|31
1729813460000|2024-10-24 23:44:20|109468.5|109334.5|109466.5|109336.7|109471.3|109341|109463.8|109331.9|29
1729813470000|2024-10-24 23:44:30|109465.7|109336.2|109472|109319.9|109479.4|109339.3|109465.7|109303.5|38
1729813480000|2024-10-24 23:44:40|109472.1|109320.7|109477|109312.2|109478.1|109375.3|109425.3|109311.5|27
1729813490000|2024-10-24 23:44:50|109462.7|109331.3|109465.5|109335.2|109476.4|109343.7|109457.9|109314.4|37
1729813500000|2024-10-24 23:45:00|109463.8|109327|109476.9|109305.4|109480.9|109339|109461.3|109290.9|53
1729813510000|2024-10-24 23:45:10|109476.8|109305.5|109469|109316.4|109477|109320.8|109457.6|109302.4|38
1729813520000|2024-10-24 23:45:20|109467.1|109318.3|109461.7|109304|109479.2|109321.5|109458.4|109300.9|49
1729813530000|2024-10-24 23:45:30|109472.7|109303.9|109472.5|109301.6|109478.7|109316.4|109461.8|109293.6|29
1729813540000|2024-10-24 23:45:40|109472.1|109301.7|109470.6|109304.1|109475.2|109316.1|109458.9|109296.1|28
1729813550000|2024-10-24 23:45:50|109471.1|109308|109473.7|109310.5|109476.3|109320.7|109459.4|109299.6|38
1729813560000|2024-10-24 23:46:00|109467.9|109316.4|109462.3|109322.2|109480|109325.4|109457.5|109296.1|43
1729813570000|2024-10-24 23:46:10|109462.6|109322.3|109475.8|109303.9|109476.8|109322.4|109461|109300.6|28
1729813580000|2024-10-24 23:46:20|109461.3|109321.2|109473.9|109323.8|109477|109325.8|109458.7|109297.5|40
1729813590000|2024-10-24 23:46:30|109477|109327.5|109470.4|109317|109477.4|109328|109459.7|109305.6|24
1729813600000|2024-10-24 23:46:40|109475|109323.6|109474.7|109315.1|109477.3|109324.6|109460.3|109300.5|33
1729813610000|2024-10-24 23:46:50|109469.5|109314.3|109477.6|109306.2|109478.9|109322.7|109455.7|109298.7|31
1729813620000|2024-10-24 23:47:00|109474.4|109303|109477.8|109324.4|109477.8|109324.8|109459|109298|33
1729813630000|2024-10-24 23:47:10|109476.2|109315|109474.2|109303.9|109480.5|109326.5|109461.5|109298.8|38
1729813640000|2024-10-24 23:47:20|109475.9|109320.6|109477.2|109323.2|109478.2|109332.9|109462.8|109303.2|33
1729813650000|2024-10-24 23:47:30|109476|109303.9|109475.6|109322.6|109478.5|109330.3|109459.4|109292.3|47
1729813660000|2024-10-24 23:47:40|109474.6|109327.6|109465.5|109325.4|109474.6|109334.1|109465.5|109325.4|17
1729813670000|2024-10-24 23:47:50|109465.8|109327.6|109474.9|109330.4|109480.6|109336.5|109462.4|109315.4|33
1729813680000|2024-10-24 23:48:00|109470.2|109330.3|109455.4|109322.7|109478|109336.5|109455|109296.3|51
1729813690000|2024-10-24 23:48:10|109455.7|109326.4|109468.4|109320.8|109473.1|109329.5|109451.8|109305.2|37
1729813700000|2024-10-24 23:48:20|109456.5|109330.6|109472.1|109329.7|109472.5|109368.4|109418.4|109309.8|34
1729813710000|2024-10-24 23:48:30|109470.9|109331.7|109467.6|109300|109472|109368.1|109412.8|109297|27
1729813720000|2024-10-24 23:48:40|109465.7|109298.1|109467.1|109306.7|109469.1|109320.7|109450.1|109297|36
1729813730000|2024-10-24 23:48:50|109466.9|109307|109451.3|109325.8|109468.7|109326.5|109447.8|109296.9|32
1729813740000|2024-10-24 23:49:00|109465.3|109314.3|109453.9|109313.4|109468.8|109328.6|109448.4|109308.3|34
1729813750000|2024-10-24 23:49:10|109454.7|109312.8|109452.4|109314|109469.7|109327.7|109450.4|109305.9|29
1729813760000|2024-10-24 23:49:20|109415.2|109365.2|109456|109316.6|109466.7|109365.2|109415.2|109314|26
1729813770000|2024-10-24 23:49:30|109471.6|109308.4|109466.6|109323.8|109471.6|109330.7|109452.9|109307.3|24
1729813780000|2024-10-24 23:49:40|109464.3|109326.1|109459.5|109329.2|109464.3|109330.9|109459|109326.1|23
1729813790000|2024-10-24 23:49:50|109461.5|109327.6|109461.9|109336.6|109470.5|109375.4|109425.4|109322.6|20
1729813800000|2024-10-24 23:50:00|109464.4|109339.2|109463.6|109337.1|109475|109339.2|109459.8|109327|29
1729813810000|2024-10-24 23:50:10|109464.4|109337.7|109427.1|109377.1|109465.5|109377.2|109427.1|109336.1|9
1729813820000|2024-10-24 23:50:20|109423.8|109373.8|109464.1|109333.8|109474.6|109373.8|109423.3|109318.5|34
1729813830000|2024-10-24 23:50:30|109460.9|109330.6|109456.4|109314.2|109469.8|109368.9|109417.3|109293|28
1729813840000|2024-10-24 23:50:40|109468.8|109323.6|109466.6|109322.5|109471.2|109329.2|109451.2|109307.9|27
1729813850000|2024-10-24 23:50:50|109466.7|109322.6|109458.8|109331.2|109470.3|109331.4|109453|109309.1|29
1729813860000|2024-10-24 23:51:00|109460.1|109331.6|109462|109331.5|109470.3|109376.2|109421.2|109328.3|26
1729813870000|2024-10-24 23:51:10|109458.3|109329.6|109426|109376|109468.6|109376.1|109420.2|109327|37
1729813880000|2024-10-24 23:51:20|109460.6|109334|109420.7|109370.7|109460.6|109372.8|109419.9|109330.7|16
1729813890000|2024-10-24 23:51:30|109419.9|109369.9|109468.6|109316.8|109470.9|109370.7|109417.3|109303.2|29
1729813900000|2024-10-24 23:51:40|109453.4|109327.5|109457.9|109331.5|109468.2|109362.9|109412.9|109313.1|38
1729813910000|2024-10-24 23:51:50|109457.8|109331.4|109468.3|109322.5|109471.4|109331.6|109451.5|109306.5|32
1729813920000|2024-10-24 23:52:00|109465.8|109324.1|109458.6|109329.6|109468.8|109330|109452.3|109313.6|35
1729813930000|2024-10-24 23:52:10|109454.5|109323.5|109417.4|109367.4|109470|109368.6|109416.1|109314|39
1729813940000|2024-10-24 23:52:20|109417.5|109367.5|109455.8|109329.6|109466.8|109369.6|109416.5|109312.1|34
1729813950000|2024-10-24 23:52:30|109455.6|109329.3|109464.2|109319.4|109467.8|109329.6|109449.7|109308.3|29
1729813960000|2024-10-24 23:52:40|109456.4|109320.3|109457.8|109323.3|109463.8|109365.4|109415.4|109308.2|45
1729813970000|2024-10-24 23:52:50|109458.6|109323.4|109461.4|109323.3|109466|109332.1|109453.9|109318.5|31
1729813980000|2024-10-24 23:53:00|109459.7|109325|109461.5|109322|109464.1|109330.8|109448|109309.4|33
1729813990000|2024-10-24 23:53:10|109460|109320.4|109464.4|109321.6|109464.4|109368.4|109412.7|109320.3|30
1729814000000|2024-10-24 23:53:20|109461.5|109318.7|109466.8|109320.3|109467.6|109326.8|109449.8|109309.7|31
1729814010000|2024-10-24 23:53:30|109466.7|109320.2|109462.9|109321.9|109467.5|109326.5|109451.6|109311|29
1729814020000|2024-10-24 23:53:40|109465.8|109308.1|109455.9|109324.9|109469.1|109330.2|109455.9|109304.1|34
1729814030000|2024-10-24 23:53:50|109455.6|109324.3|109455.4|109327.3|109462.2|109330.6|109444.7|109294.4|37
1729814040000|2024-10-24 23:54:00|109455.5|109326.3|109454.4|109314.2|109470.8|109331|109452.2|109309.2|27
1729814050000|2024-10-24 23:54:10|109453.7|109319.9|109450.1|109322.9|109472|109378.4|109415.2|109308|44
1729814060000|2024-10-24 23:54:20|109468.6|109311.5|109466.7|109328.5|109471.3|109371.8|109418.4|109311.5|36
1729814070000|2024-10-24 23:54:30|109465.4|109330.1|109464.1|109336.4|109467|109380.2|109425.7|109330|46
1729814080000|2024-10-24 23:54:40|109463.8|109336.1|109476.4|109340.7|109478.1|109374.5|109423.3|109321.3|42
1729814090000|2024-10-24 23:54:50|109468.4|109337.5|109468.7|109312.1|109488.4|109379.8|109429|109296.3|38
1729814100000|2024-10-24 23:55:00|109466.9|109315.6|109476.9|109326.4|109487.3|109376.4|109426.4|109290.7|37
1729814110000|2024-10-24 23:55:10|109474|109312.3|109468.4|109342.7|109479.4|109342.7|109462.3|109312.3|32
1729814120000|2024-10-24 23:55:20|109468.3|109374.4|109482.1|109320.5|109482.5|109374.4|109424.4|109318.6|25
1729814130000|2024-10-24 23:55:30|109484|109320.9|109470|109340|109484|109340.2|109464.5|109313.8|28
1729814140000|2024-10-24 23:55:40|109469.9|109340.1|109469.7|109341.6|109481.3|109385.7|109425.6|109323.1|47
1729814150000|2024-10-24 23:55:50|109469.6|109342.7|109473.8|109344.3|109479.8|109385.8|109430.6|109326.2|35
1729814160000|2024-10-24 23:56:00|109473.7|109345.9|109437|109387|109481.1|109387.7|109429.7|109330|26
1729814170000|2024-10-24 23:56:10|109437.1|109387.1|109436.2|109386.2|109438.2|109388.2|109436|109386|12
1729814180000|2024-10-24 23:56:20|109436.3|109386.3|109437.8|109387.8|109479.4|109388.6|109436.3|109341.8|16
1729814190000|2024-10-24 23:56:30|109435.1|109385.1|109437.2|109387.2|109437.2|109387.2|109435.1|109385.1|3
1729814200000|2024-10-24 23:56:40|109437.1|109387.1|109473|109346.7|109481.9|109387.7|109437.1|109335.3|20
1729814210000|2024-10-24 23:56:50|109473.4|109347.8|109477.2|109343.6|109480.1|109385.2|109432.6|109337.5|24
1729814220000|2024-10-24 23:57:00|109475.2|109345.5|109471.8|109336.5|109483.7|109349.4|109467.1|109331.9|44
1729814230000|2024-10-24 23:57:10|109471.3|109336.9|109480.6|109341.3|109481.8|109387.3|109433.3|109333.9|29
1729814240000|2024-10-24 23:57:20|109478.4|109343.4|109436|109386|109483.6|109386|109435.1|109332.4|34
1729814250000|2024-10-24 23:57:30|109435.9|109385.9|109438.3|109388.3|109438.3|109388.3|109434.9|109384.9|9
1729814260000|2024-10-24 23:57:40|109472.7|109347.6|109432|109382|109472.7|109386|109432|109347.6|5
1729814270000|2024-10-24 23:57:50|109480.7|109339.2|109469.4|109338.6|109480.7|109388.8|109434.6|109338.6|34
1729814280000|2024-10-24 23:58:00|109469.3|109342.5|109478|109349.7|109479.1|109386.2|109435.7|109342.5|17
1729814290000|2024-10-24 23:58:10|109477.7|109350.5|109441.1|109391.1|109477.7|109392.2|109437.8|109349.6|24
1729814300000|2024-10-24 23:58:20|109441|109391|109439|109389|109475.9|109391.9|109438.1|109347.8|15
1729814310000|2024-10-24 23:58:30|109438|109388|109439.6|109389.6|109439.6|109389.6|109438|109388|5
1729814320000|2024-10-24 23:58:40|109438|109388|109437.3|109387.3|109484.2|109388.1|109433.1|109334.6|28
1729814330000|2024-10-24 23:58:50|109437.4|109387.4|109432.2|109382.2|109482.2|109387.4|109430.1|109331.7|33
1729814340000|2024-10-24 23:59:00|109431.7|109381.7|109433.4|109383.4|109478.4|109386.3|109431.7|109337|20
1729814350000|2024-10-24 23:59:10|109433|109383|109472.3|109326.2|109482.9|109383.2|109425.4|109326.2|42
1729814360000|2024-10-24 23:59:20|109423.3|109373.3|109460.9|109334|109470.3|109373.3|109422.7|109323.1|22
1729814370000|2024-10-24 23:59:30|109461.9|109335.1|109425.3|109375.3|109470.8|109382.7|109424.8|109326.5|34
1729814380000|2024-10-24 23:59:40|109425.5|109375.5|109426.7|109376.7|109472.1|109378.3|109423.6|109328.4|30
1729814390000|2024-10-24 23:59:50|109427.7|109377.7|109460.1|109332.6|109472.1|109377.7|109421.5|109319.9|26
1729814400000|2024-10-25 00:00:00|109459.1|109333.8|109460.6|109317.6|109466|109367.8|109405.9|109309.7|55
1729814410000|2024-10-25 00:00:10|109452|109320.6|109405.6|109355.6|109461.8|109369|109404.2|109318.5|62
1729814420000|2024-10-25 00:00:20|109406.3|109356.3|109407|109357|109409.7|109359.7|109400.2|109350.2|53
1729814430000|2024-10-25 00:00:30|109407.6|109357.6|109412|109362|109412.6|109362.6|109400.6|109350.6|70
1729814440000|2024-10-25 00:00:40|109445.6|109316|109405.9|109355.9|109445.6|109357.9|109402.3|109314.9|55
1729814450000|2024-10-25 00:00:50|109405.7|109355.7|109400.1|109350.1|109435.9|109358.5|109389.5|109303.6|66
1729814460000|2024-10-25 00:01:00|109399.3|109349.3|109413.1|109363.1|109445.9|109366.9|109398.1|109308.3|70
1729814470000|2024-10-25 00:01:10|109414.9|109364.9|109413.4|109363.4|109415.9|109365.9|109409.8|109359.8|54
1729814480000|2024-10-25 00:01:20|109414.3|109364.3|109416.8|109366.8|109421.8|109371.8|109412.9|109362.9|54
1729814490000|2024-10-25 00:01:30|109419.9|109369.9|109422.4|109372.4|109424.7|109374.7|109416.3|109366.3|63
1729814500000|2024-10-25 00:01:40|109423.4|109373.4|109424.9|109374.9|109427.8|109377.8|109417.5|109367.5|52
1729814510000|2024-10-25 00:01:50|109426.6|109376.6|109428.8|109378.8|109429.1|109379.1|109422.9|109372.9|57
1729814520000|2024-10-25 00:02:00|109427.8|109377.8|109415|109365|109428.4|109378.4|109413.8|109363.8|63
1729814530000|2024-10-25 00:02:10|109414.3|109364.3|109411.4|109361.4|109415|109365|109409.2|109359.2|60
1729814540000|2024-10-25 00:02:20|109411.6|109361.6|109409.5|109359.5|109413|109363|109406|109356|61
1729814550000|2024-10-25 00:02:30|109410.6|109360.6|109409.7|109359.7|109411.5|109361.5|109405|109355|57
1729814560000|2024-10-25 00:02:40|109410.3|109360.3|109410.4|109360.4|109414|109364|109408.3|109358.3|46
1729814570000|2024-10-25 00:02:50|109411.6|109361.6|109413.6|109363.6|109414.7|109364.7|109404.9|109354.9|34
1729814580000|2024-10-25 00:03:00|109411.9|109361.9|109418.1|109368.1|109421.6|109371.6|109411.9|109361.9|51
1729814590000|2024-10-25 00:03:10|109416.3|109366.3|109422.3|109372.3|109424.9|109374.9|109416.3|109366.3|50
1729814600000|2024-10-25 00:03:20|109421.9|109371.9|109423.7|109373.7|109425.6|109375.6|109420.7|109370.7|36
1729814610000|2024-10-25 00:03:30|109424.6|109374.6|109414.7|109364.7|109427.8|109377.8|109414.7|109364.7|58
1729814620000|2024-10-25 00:03:40|109414.2|109364.2|109410.8|109360.8|109417.9|109367.9|109409.7|109359.7|28
1729814630000|2024-10-25 00:03:50|109410.7|109360.7|109410.7|109360.7|109413.8|109363.8|109408.8|109358.8|40
1729814640000|2024-10-25 00:04:00|109410.6|109360.6|109405.7|109355.7|109416.1|109366.1|109403.7|109353.7|63
1729814650000|2024-10-25 00:04:10|109406.3|109356.3|109404.5|109354.5|109407.9|109357.9|109402.7|109352.7|53
1729814660000|2024-10-25 00:04:20|109403.4|109353.4|109400.3|109350.3|109405.9|109355.9|109400.3|109350.3|37
1729814670000|2024-10-25 00:04:30|109399.8|109349.8|109401.3|109351.3|109402|109352|109399.7|109349.7|15
1729814680000|2024-10-25 00:04:40|109400.7|109350.7|109401.2|109351.2|109403.5|109353.5|109397.7|109347.7|24
1729814690000|2024-10-25 00:04:50|109401.3|109351.3|109400|109350|109403.8|109353.8|109400|109350|15
1729814700000|2024-10-25 00:05:00|109399.8|109349.8|109401.2|109351.2|109403.8|109353.8|109399.8|109349.8|19
1729814710000|2024-10-25 00:05:10|109401.1|109351.1|109400.1|109350.1|109406.1|109356.1|109399.3|109349.3|18
1729814720000|2024-10-25 00:05:20|109400|109350|109398.8|109348.8|109400|109350|109396.9|109346.9|20
1729814730000|2024-10-25 00:05:30|109397.6|109347.6|109395.2|109345.2|109397.6|109347.6|109394.4|109344.4|16
1729814740000|2024-10-25 00:05:40|109394.9|109344.9|109387.1|109337.1|109394.9|109344.9|109386.5|109336.5|20
1729814750000|2024-10-25 00:05:50|109386.9|109336.9|109386.8|109336.8|109389|109339|109386.8|109336.8|12
1729814760000|2024-10-25 00:06:00|109386.3|109336.3|109384.5|109334.5|109388.6|109338.6|109382.4|109332.4|27
1729814770000|2024-10-25 00:06:10|109384.4|109334.4|109383.4|109333.4|109384.4|109334.4|109382.7|109332.7|6
1729814780000|2024-10-25 00:06:20|109383.5|109333.5|109394|109344|109394|109344|109383.5|109333.5|35
1729814790000|2024-10-25 00:06:30|109392.5|109342.5|109393.1|109343.1|109400|109350|109390.8|109340.8|59
1729814800000|2024-10-25 00:06:40|109394|109344|109398.7|109348.7|109402.9|109352.9|109390.4|109340.4|37
1729814810000|2024-10-25 00:06:50|109398.6|109348.6|109402.9|109352.9|109404.6|109354.6|109398.6|109348.6|51
1729814820000|2024-10-25 00:07:00|109402.7|109352.7|109401.6|109351.6|109408.6|109358.6|109401.6|109351.6|49
1729814830000|2024-10-25 00:07:10|109403.8|109353.8|109397.7|109347.7|109405.1|109355.1|109397.6|109347.6|58
1729814840000|2024-10-25 00:07:20|109398.9|109348.9|109396.4|109346.4|109399|109349|109396.1|109346.1|22
1729814850000|2024-10-25 00:07:30|109397|109347|109397.4|109347.4|109398.9|109348.9|109396.3|109346.3|29
1729814860000|2024-10-25 00:07:40|109397.2|109347.2|109396.7|109346.7|109397.6|109347.6|109395.3|109345.3|18
1729814870000|2024-10-25 00:07:50|109396.4|109346.4|109395.3|109345.3|109396.8|109346.8|109393.6|109343.6|13
1729814880000|2024-10-25 00:08:00|109395.2|109345.2|109416.9|109366.9|109417.9|109367.9|109394.5|109344.5|55
1729814890000|2024-10-25 00:08:10|109416.5|109366.5|109417|109367|109420.3|109370.3|109413.3|109363.3|68
1729814900000|2024-10-25 00:08:20|109414.3|109364.3|109415.7|109365.7|109417.6|109367.6|109413.2|109363.2|67
1729814910000|2024-10-25 00:08:30|109415.3|109365.3|109416.2|109366.2|109418.5|109368.5|109413.5|109363.5|60
1729814920000|2024-10-25 00:08:40|109414.6|109364.6|109416|109366|109421.5|109371.5|109414.6|109364.6|50
1729814930000|2024-10-25 00:08:50|109414.3|109364.3|109413.8|109363.8|109416.7|109366.7|109410.5|109360.5|56
1729814940000|2024-10-25 00:09:00|109414.3|109364.3|109411.7|109361.7|109414.3|109364.3|109408.1|109358.1|63
1729814950000|2024-10-25 00:09:10|109411.5|109361.5|109409.1|109359.1|109413|109363|109406.9|109356.9|64
1729814960000|2024-10-25 00:09:20|109409.8|109359.8|109413|109363|109415|109365|109407.3|109357.3|58
1729814970000|2024-10-25 00:09:30|109412.8|109362.8|109413.8|109363.8|109422.7|109372.7|109410.4|109360.4|51
1729814980000|2024-10-25 00:09:40|109414.1|109364.1|109416.7|109366.7|109417.1|109367.1|109408.5|109358.5|48
1729814990000|2024-10-25 00:09:50|109416.3|109366.3|109415.4|109365.4|109418|109368|109412.8|109362.8|61
1729815000000|2024-10-25 00:10:00|109415.3|109365.3|109422|109372|109425.1|109375.1|109414.4|109364.4|42
1729815010000|2024-10-25 00:10:10|109421.9|109371.9|109422.3|109372.3|109422.4|109372.4|109421.9|109371.9|5
1729815020000|2024-10-25 00:10:20|109422.1|109372.1|109424.3|109374.3|109425.8|109375.8|109418.8|109368.8|30
1729815030000|2024-10-25 00:10:30|109421.1|109371.1|109414.5|109364.5|109422.4|109372.4|109412.5|109362.5|53
1729815040000|2024-10-25 00:10:40|109414|109364|109413.9|109363.9|109414.6|109364.6|109410.1|109360.1|37
1729815050000|2024-10-25 00:10:50|109414.5|109364.5|109415.9|109365.9|109419.2|109369.2|109410.2|109360.2|48
1729815060000|2024-10-25 00:11:00|109416.2|109366.2|109417|109367|109423.1|109373.1|109414.8|109364.8|51
1729815070000|2024-10-25 00:11:10|109417.1|109367.1|109418.1|109368.1|109418.1|109368.1|109413.3|109363.3|54
1729815080000|2024-10-25 00:11:20|109416.6|109366.6|109427.7|109377.7|109427.7|109377.7|109416.6|109366.6|48
1729815090000|2024-10-25 00:11:30|109428.9|109378.9|109425.5|109375.5|109429|109379|109422.6|109372.6|65
1729815100000|2024-10-25 00:11:40|109427.4|109377.4|109429.8|109379.8|109431.1|109381.1|109425.1|109375.1|47
1729815110000|2024-10-25 00:11:50|109429.6|109379.6|109427.4|109377.4|109430.8|109380.8|109425.8|109375.8|50
1729815120000|2024-10-25 00:12:00|109427.9|109377.9|109429.3|109379.3|109432.7|109382.7|109423.6|109373.6|56
1729815130000|2024-10-25 00:12:10|109430.6|109380.6|109429|109379|109430.6|109380.6|109426.1|109376.1|51
1729815140000|2024-10-25 00:12:20|109428.9|109378.9|109425.9|109375.9|109432.1|109382.1|109423.7|109373.7|51
1729815150000|2024-10-25 00:12:30|109425.6|109375.6|109421.7|109371.7|109427.6|109377.6|109421.7|109371.7|48
1729815160000|2024-10-25 00:12:40|109422.4|109372.4|109421.4|109371.4|109425.3|109375.3|109420.1|109370.1|57
1729815170000|2024-10-25 00:12:50|109421.1|109371.1|109419.6|109369.6|109424.9|109374.9|109419.6|109369.6|56
1729815180000|2024-10-25 00:13:00|109421.3|109371.3|109429.1|109379.1|109431.3|109381.3|109418|109368|48
1729815190000|2024-10-25 00:13:10|109428.8|109378.8|109433.2|109383.2|109433.7|109383.7|109427.5|109377.5|58
1729815200000|2024-10-25 00:13:20|109431.4|109381.4|109429.7|109379.7|109434.2|109384.2|109427.7|109377.7|31
1729815210000|2024-10-25 00:13:30|109430|109380|109436.2|109386.2|109436.4|109386.4|109429.1|109379.1|59
1729815220000|2024-10-25 00:13:40|109438.3|109388.3|109433.2|109383.2|109438.3|109388.3|109429.4|109379.4|53
1729815230000|2024-10-25 00:13:50|109433.3|109383.3|109430.8|109380.8|109435.1|109385.1|109429.1|109379.1|49
1729815240000|2024-10-25 00:14:00|109433.3|109383.3|109410.6|109360.6|109434.1|109384.1|109406.8|109356.8|52
1729815250000|2024-10-25 00:14:10|109412|109362|109408.9|109358.9|109420|109370|109408.9|109358.9|23
1729815260000|2024-10-25 00:14:20|109409|109359|109410.7|109360.7|109413.7|109363.7|109406.1|109356.1|25
1729815270000|2024-10-25 00:14:30|109410.6|109360.6|109406.6|109356.6|109411.8|109361.8|109405.6|109355.6|25
1729815280000|2024-10-25 00:14:40|109406.2|109356.2|109408.9|109358.9|109408.9|109358.9|109404|109354|13
1729815290000|2024-10-25 00:14:50|109410|109360|109409.8|109359.8|109410.7|109360.7|109402.5|109352.5|48
1729815300000|2024-10-25 00:15:00|109409.4|109359.4|109414.9|109364.9|109416.1|109366.1|109408.4|109358.4|52
1729815310000|2024-10-25 00:15:10|109413|109363|109420.7|109370.7|109422.5|109372.5|109412.2|109362.2|63
1729815320000|2024-10-25 00:15:20|109420.6|109370.6|109420.6|109370.6|109421.8|109371.8|109416.1|109366.1|56
1729815330000|2024-10-25 00:15:30|109419.6|109369.6|109415.3|109365.3|109419.7|109369.7|109413|109363|50
1729815340000|2024-10-25 00:15:40|109414.5|109364.5|109419.3|109369.3|109421.5|109371.5|109412.4|109362.4|48
1729815350000|2024-10-25 00:15:50|109420.1|109370.1|109420.3|109370.3|109422.8|109372.8|109418.4|109368.4|49
1729815360000|2024-10-25 00:16:00|109421.5|109371.5|109423.3|109373.3|109423.3|109373.3|109419.8|109369.8|49
1729815370000|2024-10-25 00:16:10|109422.8|109372.8|109422.8|109372.8|109424.3|109374.3|109419.5|109369.5|49
1729815380000|2024-10-25 00:16:20|109424.1|109374.1|109426.9|109376.9|109428.1|109378.1|109424.1|109374.1|54
1729815390000|2024-10-25 00:16:30|109427.3|109377.3|109428.9|109378.9|109430.4|109380.4|109425.7|109375.7|44
1729815400000|2024-10-25 00:16:40|109428.4|109378.4|109429.1|109379.1|109430.9|109380.9|109427.7|109377.7|38
1729815410000|2024-10-25 00:16:50|109428.8|109378.8|109429.4|109379.4|109430.6|109380.6|109426.5|109376.5|40
1729815420000|2024-10-25 00:17:00|109426.9|109376.9|109432.7|109382.7|109433.3|109383.3|109426.9|109376.9|42
1729815430000|2024-10-25 00:17:10|109431.8|109381.8|109432.3|109382.3|109435.9|109385.9|109430.3|109380.3|43
1729815440000|2024-10-25 00:17:20|109430.4|109380.4|109432.2|109382.2|109434.9|109384.9|109430.3|109380.3|46
1729815450000|2024-10-25 00:17:30|109432.8|109382.8|109434.3|109384.3|109437.5|109387.5|109430.3|109380.3|54
1729815460000|2024-10-25 00:17:40|109433.8|109383.8|109432.6|109382.6|109437.7|109387.7|109430.6|109380.6|48
1729815470000|2024-10-25 00:17:50|109434.7|109384.7|109435.1|109385.1|109439.6|109389.6|109433.1|109383.1|46
1729815480000|2024-10-25 00:18:00|109438.7|109388.7|109432.8|109382.8|109440.1|109390.1|109432.8|109382.8|51
1729815490000|2024-10-25 00:18:10|109433.9|109383.9|109432.5|109382.5|109435.2|109385.2|109431.5|109381.5|40
1729815500000|2024-10-25 00:18:20|109435.1|109385.1|109433.9|109383.9|109437.2|109387.2|109431.7|109381.7|46
1729815510000|2024-10-25 00:18:30|109432.5|109382.5|109430.9|109380.9|109433.8|109383.8|109428.6|109378.6|44
1729815520000|2024-10-25 00:18:40|109432|109382|109427.1|109377.1|109435.2|109385.2|109426.8|109376.8|46
1729815530000|2024-10-25 00:18:50|109428.1|109378.1|109431.1|109381.1|109433.3|109383.3|109426.9|109376.9|54
1729815540000|2024-10-25 00:19:00|109431.8|109381.8|109442.7|109392.7|109442.7|109392.7|109431.4|109381.4|53
1729815550000|2024-10-25 00:19:10|109442.8|109392.8|109446.8|109396.8|109479.3|109398.2|109440.6|109353.9|51
1729815560000|2024-10-25 00:19:20|109449.4|109399.4|109441.5|109391.5|109449.9|109399.9|109441.5|109391.5|58
1729815570000|2024-10-25 00:19:30|109443|109393|109439.6|109389.6|109444.4|109394.4|109437.9|109387.9|39
1729815580000|2024-10-25 00:19:40|109440.3|109390.3|109441|109391|109442.7|109392.7|109434|109384|42
1729815590000|2024-10-25 00:19:50|109441.3|109391.3|109441.6|109391.6|109442.1|109392.1|109438.7|109388.7|41
1729815600000|2024-10-25 00:20:00|109441.3|109391.3|109441.7|109391.7|109442.2|109392.2|109437.4|109387.4|41
1729815610000|2024-10-25 00:20:10|109441.6|109391.6|109442.4|109392.4|109446.4|109396.4|109440.8|109390.8|55
1729815620000|2024-10-25 00:20:20|109442.7|109392.7|109443.7|109393.7|109446.3|109396.3|109441.8|109391.8|58
1729815630000|2024-10-25 00:20:30|109443.8|109393.8|109444.2|109394.2|109448.4|109398.4|109442.1|109392.1|53
1729815640000|2024-10-25 00:20:40|109443.8|109393.8|109441.9|109391.9|109447|109397|109440.7|109390.7|47
1729815650000|2024-10-25 00:20:50|109441.4|109391.4|109441.7|109391.7|109443.2|109393.2|109439.1|109389.1|38
1729815660000|2024-10-25 00:21:00|109442.2|109392.2|109441.7|109391.7|109444.8|109394.8|109439.2|109389.2|44
1729815670000|2024-10-25 00:21:10|109442.1|109392.1|109440.2|109390.2|109444.4|109394.4|109440|109390|44
1729815680000|2024-10-25 00:21:20|109440.5|109390.5|109441.4|109391.4|109443.3|109393.3|109438.5|109388.5|40
1729815690000|2024-10-25 00:21:30|109441.6|109391.6|109442.9|109392.9|109446.3|109396.3|109441.5|109391.5|39
1729815700000|2024-10-25 00:21:40|109443|109393|109442.5|109392.5|109446.8|109396.8|109442.4|109392.4|43
1729815710000|2024-10-25 00:21:50|109443|109393|109442.2|109392.2|109445.8|109395.8|109441.1|109391.1|48
1729815720000|2024-10-25 00:22:00|109442.3|109392.3|109442.7|109392.7|109447.9|109397.9|109440.5|109390.5|51
1729815730000|2024-10-25 00:22:10|109443.1|109393.1|109445|109395|109447.5|109397.5|109437.7|109387.7|47
1729815740000|2024-10-25 00:22:20|109444.2|109394.2|109444.9|109394.9|109449.6|109399.6|109443.6|109393.6|36
1729815750000|2024-10-25 00:22:30|109444.2|109394.2|109444.6|109394.6|109447.5|109397.5|109443.9|109393.9|46
1729815760000|2024-10-25 00:22:40|109444.7|109394.7|109444|109394|109448.8|109398.8|109442.6|109392.6|45
1729815770000|2024-10-25 00:22:50|109444.7|109394.7|109444.8|109394.8|109447.1|109397.1|109442.3|109392.3|47
1729815780000|2024-10-25 00:23:00|109444.7|109394.7|109444.4|109394.4|109446|109396|109441.5|109391.5|42
1729815790000|2024-10-25 00:23:10|109444|109394|109442.7|109392.7|109447.4|109397.4|109438.4|109388.4|45
1729815800000|2024-10-25 00:23:20|109442.1|109392.1|109441.8|109391.8|109446.3|109396.3|109440.5|109390.5|49
1729815810000|2024-10-25 00:23:30|109441.4|109391.4|109442.1|109392.1|109444.3|109394.3|109439.6|109389.6|43
1729815820000|2024-10-25 00:23:40|109440.7|109390.7|109441|109391|109443.4|109393.4|109438.6|109388.6|42
1729815830000|2024-10-25 00:23:50|109442.3|109392.3|109440.5|109390.5|109442.6|109392.6|109439|109389|38
1729815840000|2024-10-25 00:24:00|109441.5|109391.5|109442.1|109392.1|109444.3|109394.3|109440.1|109390.1|43
1729815850000|2024-10-25 00:24:10|109441.1|109391.1|109439.1|109389.1|109443.2|109393.2|109436.3|109386.3|52
1729815860000|2024-10-25 00:24:20|109438.9|109388.9|109441.1|109391.1|109443.9|109393.9|109437.7|109387.7|45
1729815870000|2024-10-25 00:24:30|109441.9|109391.9|109445.6|109395.6|109446.1|109396.1|109440.4|109390.4|49
1729815880000|2024-10-25 00:24:40|109444.3|109394.3|109446.1|109396.1|109450.1|109400.1|109441.8|109391.8|48
1729815890000|2024-10-25 00:24:50|109446.9|109396.9|109447.7|109397.7|109451.8|109401.8|109445.3|109395.3|50
1729815900000|2024-10-25 00:25:00|109447.6|109397.6|109445.1|109395.1|109448.1|109398.1|109443.1|109393.1|46
1729815910000|2024-10-25 00:25:10|109445.2|109395.2|109440.5|109390.5|109449.1|109399.1|109439.5|109389.5|54
1729815920000|2024-10-25 00:25:20|109441.7|109391.7|109439.2|109389.2|109445.8|109395.8|109439|109389|53
1729815930000|2024-10-25 00:25:30|109440.3|109390.3|109445.9|109395.9|109445.9|109395.9|109439.2|109389.2|44
1729815940000|2024-10-25 00:25:40|109446.6|109396.6|109444.8|109394.8|109447.9|109397.9|109443.7|109393.7|55
1729815950000|2024-10-25 00:25:50|109446|109396|109442.3|109392.3|109447.4|109397.4|109441.3|109391.3|52
1729815960000|2024-10-25 00:26:00|109442.8|109392.8|109444.8|109394.8|109445.6|109395.6|109440.3|109390.3|34
1729815970000|2024-10-25 00:26:10|109445.4|109395.4|109444.2|109394.2|109445.5|109395.5|109442.1|109392.1|36
1729815980000|2024-10-25 00:26:20|109445.8|109395.8|109439|109389|109446|109396|109436.1|109386.1|42
1729815990000|2024-10-25 00:26:30|109438.8|109388.8|109439|109389|109440.8|109390.8|109437.1|109387.1|42
1729816000000|2024-10-25 00:26:40|109438.8|109388.8|109439.2|109389.2|109439.2|109389.2|109438.8|109388.8|3
1729816010000|2024-10-25 00:26:50|109439.3|109389.3|109439.4|109389.4|109439.5|109389.5|109439.3|109389.3|5
1729816020000|2024-10-25 00:27:00|109441.2|109391.2|109442.2|109392.2|109442.5|109392.5|109438|109388|29
1729816030000|2024-10-25 00:27:10|109444.1|109394.1|109438.1|109388.1|109444.1|109394.1|109435.9|109385.9|35
1729816040000|2024-10-25 00:27:20|109437.1|109387.1|109437.6|109387.6|109441|109391|109435.3|109385.3|46
1729816050000|2024-10-25 00:27:30|109437.5|109387.5|109440.9|109390.9|109441.6|109391.6|109433.6|109383.6|54
1729816060000|2024-10-25 00:27:40|109441.8|109391.8|109439.7|109389.7|109442.7|109392.7|109437.9|109387.9|44
1729816070000|2024-10-25 00:27:50|109439.2|109389.2|109439.8|109389.8|109442.9|109392.9|109437.3|109387.3|33
1729816080000|2024-10-25 00:28:00|109439.7|109389.7|109439.2|109389.2|109441.4|109391.4|109437.6|109387.6|38
1729816090000|2024-10-25 00:28:10|109441.6|109391.6|109443.2|109393.2|109447|109397|109435.1|109385.1|50
1729816100000|2024-10-25 00:28:20|109443.9|109393.9|109443.5|109393.5|109447.2|109397.2|109441.8|109391.8|55
1729816110000|2024-10-25 00:28:30|109443.1|109393.1|109444.7|109394.7|109448.4|109398.4|109442|109392|51
1729816120000|2024-10-25 00:28:40|109443.9|109393.9|109446.4|109396.4|109449.9|109399.9|109441.2|109391.2|42
1729816130000|2024-10-25 00:28:50|109446.6|109396.6|109446.6|109396.6|109450.5|109400.5|109445.3|109395.3|47
1729816140000|2024-10-25 00:29:00|109446.4|109396.4|109448.7|109398.7|109451.4|109401.4|109438.4|109388.4|39
1729816150000|2024-10-25 00:29:10|109452.3|109402.3|109443.5|109393.5|109452.3|109402.3|109437.1|109387.1|36
1729816160000|2024-10-25 00:29:20|109444|109394|109443.6|109393.6|109447.9|109397.9|109441|109391|38
1729816170000|2024-10-25 00:29:30|109441.7|109391.7|109444|109394|109447|109397|109440.9|109390.9|38
1729816180000|2024-10-25 00:29:40|109443.5|109393.5|109444.1|109394.1|109447.6|109397.6|109442.1|109392.1|42
1729816190000|2024-10-25 00:29:50|109443.6|109393.6|109443.8|109393.8|109447.1|109397.1|109441.7|109391.7|41
1729816200000|2024-10-25 00:30:00|109443.2|109393.2|109432|109382|109444.2|109394.2|109432|109382|50
1729816210000|2024-10-25 00:30:10|109431.8|109381.8|109434.3|109384.3|109436.1|109386.1|109431.8|109381.8|54
1729816220000|2024-10-25 00:30:20|109433.3|109383.3|109430.4|109380.4|109435.1|109385.1|109428.3|109378.3|56
1729816230000|2024-10-25 00:30:30|109430.6|109380.6|109430.6|109380.6|109431.9|109381.9|109428.5|109378.5|44
1729816240000|2024-10-25 00:30:40|109430.7|109380.7|109428.3|109378.3|109431.5|109381.5|109427.8|109377.8|42
1729816250000|2024-10-25 00:30:50|109427.8|109377.8|109430|109380|109433.5|109383.5|109426.8|109376.8|50
1729816260000|2024-10-25 00:31:00|109430.2|109380.2|109431.7|109381.7|109435.5|109385.5|109429.6|109379.6|54
1729816270000|2024-10-25 00:31:10|109432.1|109382.1|109430.8|109380.8|109435.1|109385.1|109430.6|109380.6|53
1729816280000|2024-10-25 00:31:20|109432.7|109382.7|109431.5|109381.5|109435.7|109385.7|109429.6|109379.6|51
1729816290000|2024-10-25 00:31:30|109431.1|109381.1|109433.5|109383.5|109438.2|109388.2|109429.2|109379.2|48
1729816300000|2024-10-25 00:31:40|109433.7|109383.7|109431.6|109381.6|109438.2|109388.2|109431|109381|42
1729816310000|2024-10-25 00:31:50|109432.1|109382.1|109432|109382|109435.5|109385.5|109430.5|109380.5|41
1729816320000|2024-10-25 00:32:00|109432.7|109382.7|109434.8|109384.8|109440.8|109390.8|109432.7|109382.7|49
1729816330000|2024-10-25 00:32:10|109435.2|109385.2|109431.2|109381.2|109435.8|109385.8|109431.2|109381.2|50
1729816340000|2024-10-25 00:32:20|109433.7|109383.7|109434.3|109384.3|109435.4|109385.4|109430.6|109380.6|49
1729816350000|2024-10-25 00:32:30|109434.4|109384.4|109438.1|109388.1|109438.1|109388.1|109431.5|109381.5|47
1729816360000|2024-10-25 00:32:40|109435.6|109385.6|109439.9|109389.9|109443.7|109393.7|109435.6|109385.6|46
1729816370000|2024-10-25 00:32:50|109438.8|109388.8|109440|109390|109443.3|109393.3|109438.8|109388.8|46
1729816380000|2024-10-25 00:33:00|109439.9|109389.9|109440.4|109390.4|109443.8|109393.8|109438.6|109388.6|43
1729816390000|2024-10-25 00:33:10|109439.6|109389.6|109432.6|109382.6|109439.6|109389.6|109432.1|109382.1|46
1729816400000|2024-10-25 00:33:20|109433.9|109383.9|109431.3|109381.3|109436.1|109386.1|109430.5|109380.5|55
1729816410000|2024-10-25 00:33:30|109432.3|109382.3|109433|109383|109434.8|109384.8|109429.3|109379.3|67
1729816420000|2024-10-25 00:33:40|109429.6|109379.6|109436.1|109386.1|109436.9|109386.9|109429.6|109379.6|58
1729816430000|2024-10-25 00:33:50|109436.4|109386.4|109440.3|109390.3|109442|109392|109436.4|109386.4|49
1729816440000|2024-10-25 00:34:00|109441|109391|109442.1|109392.1|109443.6|109393.6|109438.5|109388.5|42
1729816450000|2024-10-25 00:34:10|109443.3|109393.3|109437.8|109387.8|109443.6|109393.6|109435.5|109385.5|47
1729816460000|2024-10-25 00:34:20|109439.1|109389.1|109441.3|109391.3|109445.4|109395.4|109437.6|109387.6|50
1729816470000|2024-10-25 00:34:30|109441.4|109391.4|109445.7|109395.7|109448.9|109398.9|109439.8|109389.8|47
1729816480000|2024-10-25 00:34:40|109446.2|109396.2|109453|109403|109454.5|109404.5|109445|109395|53
1729816490000|2024-10-25 00:34:50|109454.2|109404.2|109451.9|109401.9|109454.6|109404.6|109447.7|109397.7|48
1729816500000|2024-10-25 00:35:00|109451.8|109401.8|109446.1|109396.1|109451.8|109401.8|109443.6|109393.6|45
1729816510000|2024-10-25 00:35:10|109446.8|109396.8|109447.1|109397.1|109451.3|109401.3|109444.3|109394.3|40
1729816520000|2024-10-25 00:35:20|109446.9|109396.9|109452|109402|109452.4|109402.4|109446.1|109396.1|49
1729816530000|2024-10-25 00:35:30|109453.6|109403.6|109455.2|109405.2|109457.2|109407.2|109447.7|109397.7|56
1729816540000|2024-10-25 00:35:40|109455|109405|109453.3|109403.3|109458.1|109408.1|109452.3|109402.3|52
1729816550000|2024-10-25 00:35:50|109453.1|109403.1|109455.2|109405.2|109456.1|109406.1|109451.8|109401.8|51
1729816560000|2024-10-25 00:36:00|109452.4|109402.4|109453.3|109403.3|109456.7|109406.7|109450.2|109400.2|49
1729816570000|2024-10-25 00:36:10|109452.5|109402.5|109452.9|109402.9|109456.6|109406.6|109451.6|109401.6|54
1729816580000|2024-10-25 00:36:20|109455|109405|109454.7|109404.7|109456.6|109406.6|109452.6|109402.6|56
1729816590000|2024-10-25 00:36:30|109455.5|109405.5|109452|109402|109455.5|109405.5|109451|109401|48
1729816600000|2024-10-25 00:36:40|109452.3|109402.3|109444|109394|109453.4|109403.4|109442.6|109392.6|49
1729816610000|2024-10-25 00:36:50|109445.3|109395.3|109437.3|109387.3|109446.2|109396.2|109436.9|109386.9|43
1729816620000|2024-10-25 00:37:00|109437.6|109387.6|109435.7|109385.7|109444.3|109394.3|109435.7|109385.7|46
1729816630000|2024-10-25 00:37:10|109434.9|109384.9|109430.4|109380.4|109436.1|109386.1|109430.1|109380.1|34
1729816640000|2024-10-25 00:37:20|109430.2|109380.2|109432.6|109382.6|109436|109386|109428.7|109378.7|49
1729816650000|2024-10-25 00:37:30|109433.1|109383.1|109433.2|109383.2|109439.9|109389.9|109431.7|109381.7|45
1729816660000|2024-10-25 00:37:40|109432.5|109382.5|109436.1|109386.1|109440.6|109390.6|109431.7|109381.7|45
1729816670000|2024-10-25 00:37:50|109434|109384|109433.8|109383.8|109436.8|109386.8|109432.6|109382.6|31
1729816680000|2024-10-25 00:38:00|109433.6|109383.6|109432.4|109382.4|109434.5|109384.5|109430.4|109380.4|30
1729816690000|2024-10-25 00:38:10|109437.1|109387.1|109434.4|109384.4|109439.7|109389.7|109432.8|109382.8|31
1729816700000|2024-10-25 00:38:20|109435.2|109385.2|109433.9|109383.9|109437.1|109387.1|109432.4|109382.4|12
1729816710000|2024-10-25 00:38:30|109434|109384|109436.7|109386.7|109441.4|109391.4|109430.7|109380.7|48
1729816720000|2024-10-25 00:38:40|109437.1|109387.1|109434.1|109384.1|109440.2|109390.2|109432.4|109382.4|48
1729816730000|2024-10-25 00:38:50|109434.4|109384.4|109434|109384|109435.2|109385.2|109429.4|109379.4|32
1729816740000|2024-10-25 00:39:00|109432.9|109382.9|109436.7|109386.7|109437.1|109387.1|109430.9|109380.9|37
1729816750000|2024-10-25 00:39:10|109436.9|109386.9|109436.9|109386.9|109440|109390|109436|109386|29
1729816760000|2024-10-25 00:39:20|109437.1|109387.1|109444.9|109394.9|109448|109398|109436.8|109386.8|26
1729816770000|2024-10-25 00:39:30|109443.5|109393.5|109445|109395|109445.7|109395.7|109443.5|109393.5|9
1729816780000|2024-10-25 00:39:40|109443.6|109393.6|109435.7|109385.7|109447.7|109397.7|109435.7|109385.7|47
1729816790000|2024-10-25 00:39:50|109436.4|109386.4|109441.1|109391.1|109446.7|109396.7|109435.8|109385.8|62
1729816800000|2024-10-25 00:40:00|109440.5|109390.5|109443.1|109393.1|109447.6|109397.6|109433.7|109383.7|49
1729816810000|2024-10-25 00:40:10|109440.7|109390.7|109449.8|109399.8|109450.1|109400.1|109440.7|109390.7|46
1729816820000|2024-10-25 00:40:20|109449.9|109399.9|109448.8|109398.8|109449.9|109399.9|109448.8|109398.8|5
1729816830000|2024-10-25 00:40:30|109449.2|109399.2|109451.7|109401.7|109455.4|109405.4|109449.2|109399.2|37
1729816840000|2024-10-25 00:40:40|109446.6|109396.6|109446|109396|109448.5|109398.5|109443.1|109393.1|50
1729816850000|2024-10-25 00:40:50|109445.6|109395.6|109446.3|109396.3|109449.6|109399.6|109443|109393|43
1729816860000|2024-10-25 00:41:00|109447.1|109397.1|109448.5|109398.5|109449.5|109399.5|109445.8|109395.8|26
1729816870000|2024-10-25 00:41:10|109447.8|109397.8|109446.2|109396.2|109452|109402|109446.2|109396.2|28
1729816880000|2024-10-25 00:41:20|109447.8|109397.8|109450|109400|109452.9|109402.9|109444|109394|45
1729816890000|2024-10-25 00:41:30|109446.6|109396.6|109452.3|109402.3|109455.9|109405.9|109445.6|109395.6|44
1729816900000|2024-10-25 00:41:40|109449.6|109399.6|109452.7|109402.7|109455.1|109405.1|109449.6|109399.6|37
1729816910000|2024-10-25 00:41:50|109454|109404|109458.7|109408.7|109459.7|109409.7|109453.9|109403.9|37
1729816920000|2024-10-25 00:42:00|109457.4|109407.4|109458|109408|109460.1|109410.1|109452.2|109402.2|32
1729816930000|2024-10-25 00:42:10|109457.6|109407.6|109457.6|109407.6|109459.7|109409.7|109456.1|109406.1|22
1729816940000|2024-10-25 00:42:20|109457.9|109407.9|109456.7|109406.7|109458.8|109408.8|109447.8|109397.8|39
1729816950000|2024-10-25 00:42:30|109455.3|109405.3|109458.1|109408.1|109458.3|109408.3|109453.7|109403.7|47
1729816960000|2024-10-25 00:42:40|109458.8|109408.8|109457.4|109407.4|109460.5|109410.5|109454.2|109404.2|38
1729816970000|2024-10-25 00:42:50|109457.7|109407.7|109451.9|109401.9|109457.7|109407.7|109451.9|109401.9|40
1729816980000|2024-10-25 00:43:00|109453|109403|109442.2|109392.2|109488.9|109404.9|109439.1|109355.3|39
1729816990000|2024-10-25 00:43:10|109441.6|109391.6|109425.2|109375.2|109443.5|109393.5|109418.6|109368.6|48
1729817000000|2024-10-25 00:43:20|109423.1|109373.1|109424.4|109374.4|109463.2|109376.8|109418.6|109329.3|56
1729817010000|2024-10-25 00:43:30|109423.4|109373.4|109432.6|109382.6|109473|109383.5|109423.4|109341.6|47
1729817020000|2024-10-25 00:43:40|109431.4|109381.4|109430|109380|109432.8|109382.8|109427.9|109377.9|42
1729817030000|2024-10-25 00:43:50|109431.4|109381.4|109433.7|109383.7|109434.7|109384.7|109430.6|109380.6|11
1729817040000|2024-10-25 00:44:00|109433.8|109383.8|109440.8|109390.8|109443.1|109393.1|109433.8|109383.8|38
1729817050000|2024-10-25 00:44:10|109440.7|109390.7|109441.6|109391.6|109443.2|109393.2|109440.4|109390.4|42
1729817060000|2024-10-25 00:44:20|109442.3|109392.3|109440.9|109390.9|109442.4|109392.4|109440.2|109390.2|17
1729817070000|2024-10-25 00:44:30|109441|109391|109443|109393|109484|109393|109412.7|109335.6|62
1729817080000|2024-10-25 00:44:40|109443.5|109393.5|109445.5|109395.5|109489.7|109395.5|109438.8|109346.9|72
1729817090000|2024-10-25 00:44:50|109442.9|109392.9|109443.3|109393.3|109451.1|109401.1|109439.2|109389.2|75
1729817100000|2024-10-25 00:45:00|109444.1|109394.1|109446.2|109396.2|109495|109404.1|109442.8|109360.6|66
1729817110000|2024-10-25 00:45:10|109446.1|109396.1|109445.6|109395.6|109448.3|109398.3|109441.6|109391.6|66
1729817120000|2024-10-25 00:45:20|109447.8|109397.8|109446.3|109396.3|109449.5|109399.5|109441.5|109391.5|66
1729817130000|2024-10-25 00:45:30|109443.5|109393.5|109440.4|109390.4|109449.9|109399.9|109438.4|109388.4|64
1729817140000|2024-10-25 00:45:40|109444.8|109394.8|109440.6|109390.6|109488.8|109401|109439.5|109348.8|62
1729817150000|2024-10-25 00:45:50|109442.1|109392.1|109445.7|109395.7|109445.9|109395.9|109439.6|109389.6|40
1729817160000|2024-10-25 00:46:00|109443.8|109393.8|109458.4|109408.4|109461.8|109411.8|109440|109390|66
1729817170000|2024-10-25 00:46:10|109460.3|109410.3|109467|109417|109469.8|109419.8|109457.7|109407.7|64
1729817180000|2024-10-25 00:46:20|109467.1|109417.1|109468|109418|109472.1|109422.1|109464.4|109414.4|72
1729817190000|2024-10-25 00:46:30|109469.2|109419.2|109436.5|109386.5|109470.4|109420.4|109434.7|109384.7|57
1729817200000|2024-10-25 00:46:40|109431.1|109381.1|109439.6|109389.6|109447.4|109397.4|109431.1|109381.1|71
1729817210000|2024-10-25 00:46:50|109438.6|109388.6|109434|109384|109444.7|109394.7|109431.3|109381.3|71
1729817220000|2024-10-25 00:47:00|109434.3|109384.3|109440.1|109390.1|109443.6|109393.6|109434.3|109384.3|71
1729817230000|2024-10-25 00:47:10|109441|109391|109443.8|109393.8|109444.1|109394.1|109432.5|109382.5|67
1729817240000|2024-10-25 00:47:20|109436.9|109386.9|109438.2|109388.2|109444.2|109394.2|109434.9|109384.9|45
1729817250000|2024-10-25 00:47:30|109438.9|109388.9|109435.7|109385.7|109440.5|109390.5|109434.3|109384.3|61
1729817260000|2024-10-25 00:47:40|109436.4|109386.4|109446.8|109396.8|109446.8|109396.8|109435.7|109385.7|61
1729817270000|2024-10-25 00:47:50|109441.3|109391.3|109439.3|109389.3|109443.9|109393.9|109435.2|109385.2|61
1729817280000|2024-10-25 00:48:00|109438.1|109388.1|109438.2|109388.2|109442.1|109392.1|109435.6|109385.6|67
1729817290000|2024-10-25 00:48:10|109437.9|109387.9|109441.2|109391.2|109441.2|109391.2|109436.5|109386.5|28
1729817300000|2024-10-25 00:48:20|109439.5|109389.5|109438.7|109388.7|109443.8|109393.8|109436.4|109386.4|56
1729817310000|2024-10-25 00:48:30|109437.8|109387.8|109442.1|109392.1|109446|109396|109436.9|109386.9|44
1729817320000|2024-10-25 00:48:40|109443.5|109393.5|109445.7|109395.7|109446.9|109396.9|109438.8|109388.8|53
1729817330000|2024-10-25 00:48:50|109445.5|109395.5|109446.4|109396.4|109450.4|109400.4|109436.8|109386.8|66
1729817340000|2024-10-25 00:49:00|109445.2|109395.2|109441|109391|109446.2|109396.2|109438.5|109388.5|52
1729817350000|2024-10-25 00:49:10|109440|109390|109441.2|109391.2|109443.8|109393.8|109437.6|109387.6|56
1729817360000|2024-10-25 00:49:20|109441.1|109391.1|109413.8|109363.8|109442.7|109392.7|109410.9|109360.9|58
1729817370000|2024-10-25 00:49:30|109412.7|109362.7|109413.1|109363.1|109419.5|109369.5|109403.2|109353.2|65
1729817380000|2024-10-25 00:49:40|109414.4|109364.4|109408.9|109358.9|109414.4|109364.4|109407.1|109357.1|60
1729817390000|2024-10-25 00:49:50|109409.1|109359.1|109408.9|109358.9|109415.7|109365.7|109408.9|109358.9|27
1729817400000|2024-10-25 00:50:00|109412.7|109362.7|109413.9|109363.9|109419.5|109369.5|109404.5|109354.5|52
1729817410000|2024-10-25 00:50:10|109412.9|109362.9|109413.4|109363.4|109417.5|109367.5|109403.2|109353.2|32
1729817420000|2024-10-25 00:50:20|109412.9|109362.9|109413.6|109363.6|109415.2|109365.2|109407.1|109357.1|40
1729817430000|2024-10-25 00:50:30|109412.7|109362.7|109412.1|109362.1|109415.6|109365.6|109410.7|109360.7|22
1729817440000|2024-10-25 00:50:40|109412|109362|109415.5|109365.5|109421.1|109371.1|109409.5|109359.5|11
1729817450000|2024-10-25 00:50:50|109415.1|109365.1|109411.8|109361.8|109415.1|109365.1|109409.3|109359.3|45
1729817460000|2024-10-25 00:51:00|109411.7|109361.7|109412.7|109362.7|109416.2|109366.2|109409.5|109359.5|47
1729817470000|2024-10-25 00:51:10|109412.5|109362.5|109416.5|109366.5|109418.7|109368.7|109410.2|109360.2|52
1729817480000|2024-10-25 00:51:20|109416.3|109366.3|109413.6|109363.6|109417.6|109367.6|109409.9|109359.9|65
1729817490000|2024-10-25 00:51:30|109414.1|109364.1|109412.7|109362.7|109415|109365|109408.2|109358.2|55
1729817500000|2024-10-25 00:51:40|109414.8|109364.8|109404.2|109354.2|109418.3|109368.3|109403|109353|55
1729817510000|2024-10-25 00:51:50|109405.4|109355.4|109410.2|109360.2|109411.3|109361.3|109403.1|109353.1|37
1729817520000|2024-10-25 00:52:00|109410|109360|109407|109357|109410.9|109360.9|109403.6|109353.6|28
1729817530000|2024-10-25 00:52:10|109402.6|109352.6|109388.1|109338.1|109404.3|109354.3|109388.1|109338.1|45
1729817540000|2024-10-25 00:52:20|109387.6|109337.6|109390.6|109340.6|109396.4|109346.4|109387.6|109337.6|40
1729817550000|2024-10-25 00:52:30|109392|109342|109389.6|109339.6|109397.1|109347.1|109387.1|109337.1|40
1729817560000|2024-10-25 00:52:40|109389.5|109339.5|109405.4|109355.4|109412|109362|109388.7|109338.7|53
1729817570000|2024-10-25 00:52:50|109403.9|109353.9|109405.7|109355.7|109409.8|109359.8|109402.8|109352.8|56
1729817580000|2024-10-25 00:53:00|109403.7|109353.7|109407.7|109357.7|109412.4|109362.4|109403.7|109353.7|51
1729817590000|2024-10-25 00:53:10|109409.3|109359.3|109398.3|109348.3|109411.3|109361.3|109394.4|109344.4|65
1729817600000|2024-10-25 00:53:20|109398.4|109348.4|109403.1|109353.1|109407.2|109357.2|109397.1|109347.1|59
1729817610000|2024-10-25 00:53:30|109403.2|109353.2|109406.1|109356.1|109406.7|109356.7|109392.9|109342.9|47
1729817620000|2024-10-25 00:53:40|109405.4|109355.4|109401.4|109351.4|109405.4|109355.4|109396.7|109346.7|46
1729817630000|2024-10-25 00:53:50|109400.7|109350.7|109402.3|109352.3|109407.3|109357.3|109398.1|109348.1|65
1729817640000|2024-10-25 00:54:00|109401.7|109351.7|109398.5|109348.5|109401.8|109351.8|109392.4|109342.4|57
1729817650000|2024-10-25 00:54:10|109399.3|109349.3|109403.4|109353.4|109406.1|109356.1|109398.1|109348.1|36
1729817660000|2024-10-25 00:54:20|109403.9|109353.9|109410.4|109360.4|109411.3|109361.3|109396.8|109346.8|44
1729817670000|2024-10-25 00:54:30|109406.8|109356.8|109407|109357|109409|109359|109402.8|109352.8|36
1729817680000|2024-10-25 00:54:40|109407.8|109357.8|109409.3|109359.3|109410.3|109360.3|109404.2|109354.2|41
1729817690000|2024-10-25 00:54:50|109410.6|109360.6|109407.2|109357.2|109410.6|109360.6|109407.2|109357.2|15
1729817700000|2024-10-25 00:55:00|109404.5|109354.5|109355.6|109305.6|109411.9|109354.5|109346.2|109250.6|71
1729817710000|2024-10-25 00:55:10|109358.9|109308.9|109346.7|109296.7|109389|109308.9|109346.7|109260|62
1729817720000|2024-10-25 00:55:20|109353.1|109303.1|109353.6|109303.6|109355.4|109305.4|109349.8|109299.8|50
1729817730000|2024-10-25 00:55:30|109353.9|109303.9|109360.2|109310.2|109362.6|109312.6|109350.1|109300.1|70
1729817740000|2024-10-25 00:55:40|109358.1|109308.1|109371|109321|109371.9|109321.9|109356.5|109306.5|75
1729817750000|2024-10-25 00:55:50|109373.1|109323.1|109396.8|109346.8|109398.4|109348.4|109373.1|109323.1|54
1729817760000|2024-10-25 00:56:00|109399.2|109349.2|109396.7|109346.7|109399.6|109349.6|109392.9|109342.9|54
1729817770000|2024-10-25 00:56:10|109398|109348|109394.8|109344.8|109404.1|109354.1|109392|109342|71
1729817780000|2024-10-25 00:56:20|109398.5|109348.5|109395.6|109345.6|109402|109352|109393.9|109343.9|79
1729817790000|2024-10-25 00:56:30|109398.3|109348.3|109402.8|109352.8|109405.9|109355.9|109393|109343|72
1729817800000|2024-10-25 00:56:40|109400.1|109350.1|109399.7|109349.7|109407.1|109357.1|109393.9|109343.9|65
1729817810000|2024-10-25 00:56:50|109397.3|109347.3|109403.9|109353.9|109405.8|109355.8|109394.7|109344.7|67
1729817820000|2024-10-25 00:57:00|109403.3|109353.3|109389.1|109339.1|109405.7|109355.7|109388.1|109338.1|69
1729817830000|2024-10-25 00:57:10|109391.4|109341.4|109391.4|109341.4|109396.5|109346.5|109386.4|109336.4|50
1729817840000|2024-10-25 00:57:20|109392.2|109342.2|109388.3|109338.3|109395.8|109345.8|109386.3|109336.3|19
1729817850000|2024-10-25 00:57:30|109395.4|109345.4|109390.1|109340.1|109399.1|109349.1|109388.8|109338.8|46
1729817860000|2024-10-25 00:57:40|109389.1|109339.1|109387.4|109337.4|109393.1|109343.1|109387.4|109337.4|25
1729817870000|2024-10-25 00:57:50|109389.2|109339.2|109390.6|109340.6|109392.2|109342.2|109385.5|109335.5|31
1729817880000|2024-10-25 00:58:00|109389.6|109339.6|109388.2|109338.2|109394.7|109344.7|109384.1|109334.1|36
1729817890000|2024-10-25 00:58:10|109390|109340|109385.3|109335.3|109391.8|109341.8|109385.3|109335.3|34
1729817900000|2024-10-25 00:58:20|109386.8|109336.8|109390.7|109340.7|109390.7|109340.7|109384.7|109334.7|19
1729817910000|2024-10-25 00:58:30|109390.8|109340.8|109394.5|109344.5|109397|109347|109390.6|109340.6|22
1729817920000|2024-10-25 00:58:40|109392.9|109342.9|109384.2|109334.2|109397.6|109347.6|109382.4|109332.4|40
1729817930000|2024-10-25 00:58:50|109385.5|109335.5|109385.4|109335.4|109392.2|109342.2|109381.2|109331.2|41
1729817940000|2024-10-25 00:59:00|109384.6|109334.6|109395|109345|109397.3|109347.3|109384.6|109334.6|64
1729817950000|2024-10-25 00:59:10|109394.9|109344.9|109395.9|109345.9|109399.7|109349.7|109387.6|109337.6|59
1729817960000|2024-10-25 00:59:20|109398.5|109348.5|109394.9|109344.9|109398.7|109348.7|109390.5|109340.5|75
1729817970000|2024-10-25 00:59:30|109395.3|109345.3|109396.9|109346.9|109404.4|109354.4|109390.5|109340.5|56
1729817980000|2024-10-25 00:59:40|109395|109345|109394.9|109344.9|109397.4|109347.4|109391.5|109341.5|24
1729817990000|2024-10-25 00:59:50|109396.5|109346.5|109391.3|109341.3|109396.5|109346.5|109384.5|109334.5|71
1729818000000|2024-10-25 01:00:00|109393.4|109343.4|109406.3|109356.3|109408.4|109358.4|109391.3|109341.3|73
1729818010000|2024-10-25 01:00:10|109407.1|109357.1|109402.9|109352.9|109407.9|109357.9|109395.5|109345.5|73
1729818020000|2024-10-25 01:00:20|109400.9|109350.9|109407.7|109357.7|109413.1|109363.1|109396.6|109346.6|28
1729818030000|2024-10-25 01:00:30|109408|109358|109410.1|109360.1|109413.4|109363.4|109406.6|109356.6|24
1729818040000|2024-10-25 01:00:40|109408.8|109358.8|109410.8|109360.8|109413.6|109363.6|109406.6|109356.6|18
1729818050000|2024-10-25 01:00:50|109410.2|109360.2|109386.3|109336.3|109412.8|109362.8|109380.9|109330.9|18
1729818060000|2024-10-25 01:01:00|109388.1|109338.1|109391.9|109341.9|109398.9|109348.9|109383.3|109333.3|63
1729818070000|2024-10-25 01:01:10|109391.1|109341.1|109389.1|109339.1|109398|109348|109387.5|109337.5|63
1729818080000|2024-10-25 01:01:20|109390.5|109340.5|109394.6|109344.6|109396.7|109346.7|109390.5|109340.5|44
1729818090000|2024-10-25 01:01:30|109393.2|109343.2|109394|109344|109401.4|109351.4|109390.3|109340.3|45
1729818100000|2024-10-25 01:01:40|109394.1|109344.1|109404.4|109354.4|109405.8|109355.8|109391.7|109341.7|41
1729818110000|2024-10-25 01:01:50|109403.2|109353.2|109405.4|109355.4|109407.1|109357.1|109400.7|109350.7|63
1729818120000|2024-10-25 01:02:00|109404.8|109354.8|109395|109345|109405.7|109355.7|109394.5|109344.5|41
1729818130000|2024-10-25 01:02:10|109395.1|109345.1|109401.3|109351.3|109403.1|109353.1|109393.8|109343.8|67
1729818140000|2024-10-25 01:02:20|109397.8|109347.8|109400|109350|109405.4|109355.4|109394.8|109344.8|60
1729818150000|2024-10-25 01:02:30|109400.8|109350.8|109406.7|109356.7|109411.6|109361.6|109399.8|109349.8|43
1729818160000|2024-10-25 01:02:40|109404.6|109354.6|109403.9|109353.9|109407.7|109357.7|109403.5|109353.5|29
1729818170000|2024-10-25 01:02:50|109408.4|109358.4|109406.2|109356.2|109412.1|109362.1|109404|109354|16
1729818180000|2024-10-25 01:03:00|109405.7|109355.7|109406.8|109356.8|109410.5|109360.5|109403.3|109353.3|20
1729818190000|2024-10-25 01:03:10|109405|109355|109411|109361|109411|109361|109405|109355|11
1729818200000|2024-10-25 01:03:20|109410.9|109360.9|109410.8|109360.8|109410.9|109360.9|109410.8|109360.8|2
1729818210000|2024-10-25 01:03:30|109408.1|109358.1|109407.5|109357.5|109411.3|109361.3|109404.8|109354.8|19
1729818220000|2024-10-25 01:03:40|109405.9|109355.9|109404.4|109354.4|109408.8|109358.8|109403.5|109353.5|29
1729818230000|2024-10-25 01:03:50|109404.5|109354.5|109404.4|109354.4|109409.6|109359.6|109403|109353|20
1729818240000|2024-10-25 01:04:00|109407.3|109357.3|109403.1|109353.1|109408.1|109358.1|109401.9|109351.9|30
1729818250000|2024-10-25 01:04:10|109403.6|109353.6|109403.4|109353.4|109406.3|109356.3|109402.3|109352.3|36
1729818260000|2024-10-25 01:04:20|109402.4|109352.4|109401.9|109351.9|109406.9|109356.9|109401.8|109351.8|24
1729818270000|2024-10-25 01:04:30|109401.8|109351.8|109407.8|109357.8|109408|109358|109401.8|109351.8|17
1729818280000|2024-10-25 01:04:40|109405.5|109355.5|109410.9|109360.9|109410.9|109360.9|109404.1|109354.1|24
1729818290000|2024-10-25 01:04:50|109412|109362|109411.5|109361.5|109412.1|109362.1|109410.4|109360.4|8
1729818300000|2024-10-25 01:05:00|109411.2|109361.2|109410.7|109360.7|109413.2|109363.2|109410.7|109360.7|17
1729818310000|2024-10-25 01:05:10|109411.8|109361.8|109411.8|109361.8|109412.2|109362.2|109410.4|109360.4|40
1729818320000|2024-10-25 01:05:20|109410.4|109360.4|109412.2|109362.2|109412.7|109362.7|109410.4|109360.4|17
1729818330000|2024-10-25 01:05:30|109412.1|109362.1|109410|109360|109412.4|109362.4|109409.4|109359.4|17
1729818340000|2024-10-25 01:05:40|109409.7|109359.7|109412.4|109362.4|109412.4|109362.4|109409.7|109359.7|11
1729818350000|2024-10-25 01:05:50|109411.5|109361.5|109411.5|109361.5|109412.3|109362.3|109411.3|109361.3|8
1729818360000|2024-10-25 01:06:00|109411.4|109361.4|109412.3|109362.3|109412.3|109362.3|109410.4|109360.4|14
1729818370000|2024-10-25 01:06:10|109412.5|109362.5|109412|109362|109412.5|109362.5|109410|109360|14
1729818380000|2024-10-25 01:06:20|109412.7|109362.7|109413|109363|109414.8|109364.8|109412.7|109362.7|8
1729818390000|2024-10-25 01:06:30|109412.6|109362.6|109412.2|109362.2|109412.6|109362.6|109410|109360|9
1729818400000|2024-10-25 01:06:40|109412.1|109362.1|109409.4|109359.4|109412.1|109362.1|109408.2|109358.2|11
1729818410000|2024-10-25 01:06:50|109409.2|109359.2|109412.9|109362.9|109412.9|109362.9|109409.2|109359.2|3
1729818420000|2024-10-25 01:07:00|109412.8|109362.8|109409.8|109359.8|109413.6|109363.6|109409.8|109359.8|6
1729818430000|2024-10-25 01:07:10|109409.9|109359.9|109412.1|109362.1|109413.2|109363.2|109409.9|109359.9|7
1729818440000|2024-10-25 01:07:20|109412.2|109362.2|109412.3|109362.3|109412.3|109362.3|109410.9|109360.9|6
1729818450000|2024-10-25 01:07:30|109412.9|109362.9|109413.1|109363.1|109413.1|109363.1|109412.9|109362.9|2
1729818460000|2024-10-25 01:07:40|109413.4|109363.4|109414.8|109364.8|109414.9|109364.9|109413.4|109363.4|4
1729818470000|2024-10-25 01:07:50|109414.9|109364.9|109412.4|109362.4|109414.9|109364.9|109412.4|109362.4|3
1729818480000|2024-10-25 01:08:00|109412.3|109362.3|109412.8|109362.8|109413.4|109363.4|109408.9|109358.9|16
1729818490000|2024-10-25 01:08:10|109407.4|109357.4|109410|109360|109411.3|109361.3|109407.4|109357.4|17
1729818500000|2024-10-25 01:08:20|109408.6|109358.6|109408.6|109358.6|109410|109360|109407.2|109357.2|15
1729818510000|2024-10-25 01:08:30|109407.1|109357.1|109408.9|109358.9|109411.8|109361.8|109407.1|109357.1|23
1729818520000|2024-10-25 01:08:40|109408.2|109358.2|109409.2|109359.2|109409.2|109359.2|109408|109358|7
1729818530000|2024-10-25 01:08:50|109409.7|109359.7|109410.1|109360.1|109411.7|109361.7|109409.1|109359.1|11
1729818540000|2024-10-25 01:09:00|109409.1|109359.1|109411.6|109361.6|109414.8|109364.8|109409.1|109359.1|15
1729818550000|2024-10-25 01:09:10|109410|109360|109414.8|109364.8|109414.9|109364.9|109408.3|109358.3|12
1729818560000|2024-10-25 01:09:20|109414.9|109364.9|109412.1|109362.1|109418.5|109368.5|109411.5|109361.5|13
1729818570000|2024-10-25 01:09:30|109412.6|109362.6|109414.8|109364.8|109415.4|109365.4|109412.4|109362.4|16
1729818580000|2024-10-25 01:09:40|109412.6|109362.6|109413.6|109363.6|109415.7|109365.7|109412.6|109362.6|4
1729818590000|2024-10-25 01:09:50|109414.7|109364.7|109412.1|109362.1|109416.4|109366.4|109408.7|109358.7|12
1729818600000|2024-10-25 01:10:00|109411.5|109361.5|109411.3|109361.3|109415.6|109365.6|109409.3|109359.3|28
1729818610000|2024-10-25 01:10:10|109410.7|109360.7|109410.3|109360.3|109412.8|109362.8|109409.9|109359.9|22
1729818620000|2024-10-25 01:10:20|109409.6|109359.6|109409.2|109359.2|109412.9|109362.9|109409|109359|22
1729818630000|2024-10-25 01:10:30|109411.4|109361.4|109408.2|109358.2|109411.4|109361.4|109404.4|109354.4|24
1729818640000|2024-10-25 01:10:40|109408.7|109358.7|109405.1|109355.1|109411|109361|109405.1|109355.1|23
1729818650000|2024-10-25 01:10:50|109405.2|109355.2|109405.6|109355.6|109410.6|109360.6|109405.1|109355.1|21
1729818660000|2024-10-25 01:11:00|109407.3|109357.3|109406.3|109356.3|109410.7|109360.7|109405.6|109355.6|22
1729818670000|2024-10-25 01:11:10|109406.5|109356.5|109404|109354|109406.5|109356.5|109403.8|109353.8|28
1729818680000|2024-10-25 01:11:20|109405.7|109355.7|109407.3|109357.3|109407.7|109357.7|109404.1|109354.1|29
1729818690000|2024-10-25 01:11:30|109405.4|109355.4|109404.3|109354.3|109407.7|109357.7|109404.3|109354.3|16
1729818700000|2024-10-25 01:11:40|109404.1|109354.1|109404.5|109354.5|109406.3|109356.3|109403.4|109353.4|12
1729818710000|2024-10-25 01:11:50|109406.4|109356.4|109407.1|109357.1|109408.7|109358.7|109404.5|109354.5|21
1729818720000|2024-10-25 01:12:00|109407|109357|109402.6|109352.6|109407|109357|109401.6|109351.6|12
1729818730000|2024-10-25 01:12:10|109402|109352|109404.2|109354.2|109406.1|109356.1|109402|109352|24
1729818740000|2024-10-25 01:12:20|109404.1|109354.1|109400.5|109350.5|109404.4|109354.4|109397.4|109347.4|15
1729818750000|2024-10-25 01:12:30|109399.7|109349.7|109403.3|109353.3|109403.3|109353.3|109397.9|109347.9|9
1729818760000|2024-10-25 01:12:40|109403.9|109353.9|109403.9|109353.9|109404.1|109354.1|109403.9|109353.9|3
1729818770000|2024-10-25 01:12:50|109404|109354|109396.8|109346.8|109404.2|109354.2|109396.8|109346.8|12
1729818780000|2024-10-25 01:13:00|109397.5|109347.5|109398|109348|109399.1|109349.1|109396.7|109346.7|13
1729818790000|2024-10-25 01:13:10|109398.2|109348.2|109397.3|109347.3|109398.7|109348.7|109395.9|109345.9|17
1729818800000|2024-10-25 01:13:20|109397.5|109347.5|109400.5|109350.5|109404.6|109354.6|109394|109344|18
1729818810000|2024-10-25 01:13:30|109400.6|109350.6|109394.7|109344.7|109400.6|109350.6|109393.5|109343.5|20
1729818820000|2024-10-25 01:13:40|109394.5|109344.5|109396.1|109346.1|109396.9|109346.9|109390.1|109340.1|31
1729818830000|2024-10-25 01:13:50|109395.9|109345.9|109395.9|109345.9|109397.4|109347.4|109389.2|109339.2|22
1729818840000|2024-10-25 01:14:00|109395.2|109345.2|109396.6|109346.6|109397.5|109347.5|109395.2|109345.2|20
1729818850000|2024-10-25 01:14:10|109395|109345|109394.6|109344.6|109399.8|109349.8|109394.3|109344.3|24
1729818860000|2024-10-25 01:14:20|109395.8|109345.8|109395.5|109345.5|109396.7|109346.7|109394.4|109344.4|17
1729818870000|2024-10-25 01:14:30|109395.6|109345.6|109400.8|109350.8|109404.4|109354.4|109393.7|109343.7|20
1729818880000|2024-10-25 01:14:40|109401|109351|109403.2|109353.2|109404.3|109354.3|109399.2|109349.2|22
1729818890000|2024-10-25 01:14:50|109401.5|109351.5|109398|109348|109401.5|109351.5|109393.2|109343.2|10
1729818900000|2024-10-25 01:15:00|109395.5|109345.5|109393.2|109343.2|109400.9|109350.9|109392.4|109342.4|34
1729818910000|2024-10-25 01:15:10|109393.3|109343.3|109393.2|109343.2|109396.3|109346.3|109388.9|109338.9|19
1729818920000|2024-10-25 01:15:20|109392.9|109342.9|109392.9|109342.9|109392.9|109342.9|109392.9|109342.9|1
1729818930000|2024-10-25 01:15:30|109391.9|109341.9|109398.3|109348.3|109399.1|109349.1|109391.9|109341.9|30
1729818940000|2024-10-25 01:15:40|109396.6|109346.6|109400.4|109350.4|109400.6|109350.6|109396.6|109346.6|28
1729818950000|2024-10-25 01:15:50|109400.3|109350.3|109401.5|109351.5|109403.3|109353.3|109399.5|109349.5|19
1729818960000|2024-10-25 01:16:00|109400.9|109350.9|109395.3|109345.3|109403.3|109353.3|109395.2|109345.2|21
1729818970000|2024-10-25 01:16:10|109396.9|109346.9|109397.2|109347.2|109401.3|109351.3|109396.1|109346.1|27
1729818980000|2024-10-25 01:16:20|109397.3|109347.3|109400.2|109350.2|109403.6|109353.6|109397.1|109347.1|27
1729818990000|2024-10-25 01:16:30|109401.9|109351.9|109402.6|109352.6|109404.9|109354.9|109399.8|109349.8|16
1729819000000|2024-10-25 01:16:40|109400.4|109350.4|109402.4|109352.4|109402.8|109352.8|109400.4|109350.4|6
1729819010000|2024-10-25 01:16:50|109400.2|109350.2|109397.9|109347.9|109402|109352|109396.1|109346.1|29
1729819020000|2024-10-25 01:17:00|109397.3|109347.3|109401.1|109351.1|109403.4|109353.4|109393.8|109343.8|40
1729819030000|2024-10-25 01:17:10|109402.2|109352.2|109401.9|109351.9|109402.4|109352.4|109401.8|109351.8|8
1729819040000|2024-10-25 01:17:20|109401.6|109351.6|109394.9|109344.9|109402.4|109352.4|109393.1|109343.1|17
1729819050000|2024-10-25 01:17:30|109394.2|109344.2|109392.5|109342.5|109401.2|109351.2|109392.5|109342.5|27
1729819060000|2024-10-25 01:17:40|109395.6|109345.6|109395.1|109345.1|109400.8|109350.8|109393.9|109343.9|11
1729819070000|2024-10-25 01:17:50|109398.9|109348.9|109396.1|109346.1|109402.1|109352.1|109395.8|109345.8|24
1729819080000|2024-10-25 01:18:00|109395.8|109345.8|109401.9|109351.9|109401.9|109351.9|109395.8|109345.8|12
1729819090000|2024-10-25 01:18:10|109401.8|109351.8|109404.1|109354.1|109405.7|109355.7|109397.4|109347.4|28
1729819100000|2024-10-25 01:18:20|109401.3|109351.3|109400.5|109350.5|109401.3|109351.3|109394.4|109344.4|15
1729819110000|2024-10-25 01:18:30|109399|109349|109395.7|109345.7|109400.4|109350.4|109395.4|109345.4|19
1729819120000|2024-10-25 01:18:40|109395.8|109345.8|109395.7|109345.7|109399|109349|109388.1|109338.1|30
1729819130000|2024-10-25 01:18:50|109388.9|109338.9|109393.1|109343.1|109396.9|109346.9|109388.9|109338.9|25
1729819140000|2024-10-25 01:19:00|109393.8|109343.8|109398.1|109348.1|109400.1|109350.1|109389.2|109339.2|30
1729819150000|2024-10-25 01:19:10|109399.6|109349.6|109394.7|109344.7|109399.6|109349.6|109393.1|109343.1|17
1729819160000|2024-10-25 01:19:20|109394.6|109344.6|109394.2|109344.2|109400.4|109350.4|109394.1|109344.1|20
1729819170000|2024-10-25 01:19:30|109394.3|109344.3|109394.2|109344.2|109394.6|109344.6|109394.2|109344.2|5
1729819180000|2024-10-25 01:19:40|109395.4|109345.4|109398.1|109348.1|109403.8|109353.8|109395.4|109345.4|17
1729819190000|2024-10-25 01:19:50|109400.4|109350.4|109396.8|109346.8|109400.4|109350.4|109396.4|109346.4|14
1729819200000|2024-10-25 01:20:00|109396.9|109346.9|109397|109347|109402.8|109352.8|109394.8|109344.8|19
1729819210000|2024-10-25 01:20:10|109396.9|109346.9|109396.9|109346.9|109402.9|109352.9|109395.3|109345.3|23
1729819220000|2024-10-25 01:20:20|109397|109347|109396.1|109346.1|109400.4|109350.4|109396.1|109346.1|18
1729819230000|2024-10-25 01:20:30|109393.2|109343.2|109395.2|109345.2|109396.4|109346.4|109389.6|109339.6|31
1729819240000|2024-10-25 01:20:40|109398.2|109348.2|109396.3|109346.3|109400.8|109350.8|109394|109344|16
1729819250000|2024-10-25 01:20:50|109394|109344|109391.4|109341.4|109399.7|109349.7|109391.4|109341.4|21
1729819260000|2024-10-25 01:21:00|109394.1|109344.1|109392.8|109342.8|109404.9|109354.9|109390.9|109340.9|20
1729819270000|2024-10-25 01:21:10|109390.8|109340.8|109396.9|109346.9|109398.9|109348.9|109390.8|109340.8|28
1729819280000|2024-10-25 01:21:20|109396.7|109346.7|109397.8|109347.8|109406.3|109356.3|109396.7|109346.7|15
1729819290000|2024-10-25 01:21:30|109399.3|109349.3|109400.4|109350.4|109402.4|109352.4|109397.9|109347.9|16
1729819300000|2024-10-25 01:21:40|109401.6|109351.6|109400.4|109350.4|109402|109352|109399.8|109349.8|13
1729819310000|2024-10-25 01:21:50|109402.1|109352.1|109414.9|109364.9|109418.4|109368.4|109399.5|109349.5|21
1729819320000|2024-10-25 01:22:00|109419.7|109369.7|109416.8|109366.8|109423|109373|109412.4|109362.4|42
1729819330000|2024-10-25 01:22:10|109417.4|109367.4|109410|109360|109417.4|109367.4|109408.6|109358.6|48
1729819340000|2024-10-25 01:22:20|109411.8|109361.8|109411.4|109361.4|109413.7|109363.7|109408.3|109358.3|16
1729819350000|2024-10-25 01:22:30|109411.5|109361.5|109411.3|109361.3|109414.5|109364.5|109410.9|109360.9|11
1729819360000|2024-10-25 01:22:40|109411.6|109361.6|109413.5|109363.5|109419|109369|109410.3|109360.3|15
1729819370000|2024-10-25 01:22:50|109413.6|109363.6|109415.6|109365.6|109420.1|109370.1|109413.6|109363.6|21
1729819380000|2024-10-25 01:23:00|109417.5|109367.5|109419.3|109369.3|109427.4|109377.4|109416|109366|66
1729819390000|2024-10-25 01:23:10|109418|109368|109419.1|109369.1|109429|109379|109417.9|109367.9|53
1729819400000|2024-10-25 01:23:20|109420|109370|109420.6|109370.6|109423.9|109373.9|109419.1|109369.1|25
1729819410000|2024-10-25 01:23:30|109420.5|109370.5|109419.4|109369.4|109422.4|109372.4|109418.7|109368.7|27
1729819420000|2024-10-25 01:23:40|109420.4|109370.4|109414.5|109364.5|109422.1|109372.1|109411.7|109361.7|32
1729819430000|2024-10-25 01:23:50|109409.5|109359.5|109412.2|109362.2|109419.8|109369.8|109409.5|109359.5|21
1729819440000|2024-10-25 01:24:00|109414.1|109364.1|109413.5|109363.5|109416.5|109366.5|109403.7|109353.7|40
1729819450000|2024-10-25 01:24:10|109412.5|109362.5|109410.3|109360.3|109417.3|109367.3|109409.1|109359.1|30
1729819460000|2024-10-25 01:24:20|109410.5|109360.5|109406.2|109356.2|109412.5|109362.5|109404.7|109354.7|43
1729819470000|2024-10-25 01:24:30|109406.5|109356.5|109409.6|109359.6|109413.4|109363.4|109404.6|109354.6|41
1729819480000|2024-10-25 01:24:40|109406.2|109356.2|109407.2|109357.2|109410.7|109360.7|109405.1|109355.1|18
1729819490000|2024-10-25 01:24:50|109405.2|109355.2|109401.4|109351.4|109406.6|109356.6|109398.7|109348.7|41
1729819500000|2024-10-25 01:25:00|109399.5|109349.5|109412.9|109362.9|109417.1|109367.1|109399|109349|24
1729819510000|2024-10-25 01:25:10|109413.1|109363.1|109420.6|109370.6|109420.8|109370.8|109413.1|109363.1|17
1729819520000|2024-10-25 01:25:20|109420.8|109370.8|109418.6|109368.6|109424.8|109374.8|109416.1|109366.1|59
1729819530000|2024-10-25 01:25:30|109418.7|109368.7|109417.2|109367.2|109421.5|109371.5|109416.5|109366.5|38
1729819540000|2024-10-25 01:25:40|109416.9|109366.9|109417.7|109367.7|109420.9|109370.9|109415|109365|28
1729819550000|2024-10-25 01:25:50|109417.5|109367.5|109420.7|109370.7|109420.7|109370.7|109413.9|109363.9|48
1729819560000|2024-10-25 01:26:00|109418.8|109368.8|109410|109360|109421.1|109371.1|109406.9|109356.9|46
1729819570000|2024-10-25 01:26:10|109410.2|109360.2|109408.8|109358.8|109413.4|109363.4|109404.9|109354.9|15
1729819580000|2024-10-25 01:26:20|109408.9|109358.9|109405.2|109355.2|109409.7|109359.7|109404.5|109354.5|27
1729819590000|2024-10-25 01:26:30|109404.4|109354.4|109401.4|109351.4|109411.4|109361.4|109401.4|109351.4|42
1729819600000|2024-10-25 01:26:40|109400.8|109350.8|109407.3|109357.3|109407.5|109357.5|109400.8|109350.8|23
1729819610000|2024-10-25 01:26:50|109405.1|109355.1|109412.4|109362.4|109412.4|109362.4|109405.1|109355.1|22
1729819620000|2024-10-25 01:27:00|109410.8|109360.8|109409.6|109359.6|109415.8|109365.8|109409.3|109359.3|38
1729819630000|2024-10-25 01:27:10|109409.4|109359.4|109417.2|109367.2|109417.2|109367.2|109409.4|109359.4|47
1729819640000|2024-10-25 01:27:20|109415.3|109365.3|109412|109362|109416.5|109366.5|109411.6|109361.6|48
1729819650000|2024-10-25 01:27:30|109413|109363|109414.6|109364.6|109419.3|109369.3|109411.5|109361.5|54
1729819660000|2024-10-25 01:27:40|109414.7|109364.7|109410.9|109360.9|109414.9|109364.9|109410.9|109360.9|19
1729819670000|2024-10-25 01:27:50|109410.2|109360.2|109415.5|109365.5|109416.4|109366.4|109408.8|109358.8|37
1729819680000|2024-10-25 01:28:00|109411.9|109361.9|109418.3|109368.3|109418.5|109368.5|109411.9|109361.9|46
1729819690000|2024-10-25 01:28:10|109418.2|109368.2|109426.8|109376.8|109428.9|109378.9|109416.7|109366.7|23
1729819700000|2024-10-25 01:28:20|109426.1|109376.1|109429.2|109379.2|109430.1|109380.1|109425.2|109375.2|45
1729819710000|2024-10-25 01:28:30|109426.3|109376.3|109432|109382|109436.6|109386.6|109426.3|109376.3|44
1729819720000|2024-10-25 01:28:40|109433.7|109383.7|109433|109383|109438.7|109388.7|109432.8|109382.8|48
1729819730000|2024-10-25 01:28:50|109435|109385|109429.7|109379.7|109438.8|109388.8|109422.7|109372.7|50
1729819740000|2024-10-25 01:29:00|109429.4|109379.4|109435.6|109385.6|109437.5|109387.5|109422.4|109372.4|60
1729819750000|2024-10-25 01:29:10|109438.7|109388.7|109430.7|109380.7|109438.7|109388.7|109424.3|109374.3|47
1729819760000|2024-10-25 01:29:20|109429.6|109379.6|109428.3|109378.3|109434|109384|109425.6|109375.6|50
1729819770000|2024-10-25 01:29:30|109431.4|109381.4|109424.7|109374.7|109433.2|109383.2|109417.3|109367.3|46
1729819780000|2024-10-25 01:29:40|109425|109375|109417.7|109367.7|109425.7|109375.7|109415.8|109365.8|53
1729819790000|2024-10-25 01:29:50|109419.1|109369.1|109414.1|109364.1|109419.8|109369.8|109413.5|109363.5|20
1729819800000|2024-10-25 01:30:00|109413.7|109363.7|109407.9|109357.9|109417|109367|109386.3|109336.3|57
1729819810000|2024-10-25 01:30:10|109405.6|109355.6|109403.8|109353.8|109405.9|109355.9|109399.3|109349.3|49
1729819820000|2024-10-25 01:30:20|109402.9|109352.9|109405.6|109355.6|109411.1|109361.1|109402.8|109352.8|47
1729819830000|2024-10-25 01:30:30|109405.4|109355.4|109403.7|109353.7|109409.4|109359.4|109403.7|109353.7|51
1729819840000|2024-10-25 01:30:40|109404.2|109354.2|109412|109362|109417.5|109367.5|109403.3|109353.3|60
1729819850000|2024-10-25 01:30:50|109417.5|109367.5|109416.8|109366.8|109427.5|109377.5|109411.5|109361.5|71
1729819860000|2024-10-25 01:31:00|109416.7|109366.7|109416.3|109366.3|109419.7|109369.7|109409.5|109359.5|67
1729819870000|2024-10-25 01:31:10|109415.6|109365.6|109424.8|109374.8|109428.3|109378.3|109411|109361|53
1729819880000|2024-10-25 01:31:20|109425.1|109375.1|109424.6|109374.6|109428|109378|109421.1|109371.1|58
1729819890000|2024-10-25 01:31:30|109421.1|109371.1|109422.1|109372.1|109428.5|109378.5|109420|109370|54
1729819900000|2024-10-25 01:31:40|109421.8|109371.8|109421.7|109371.7|109426|109376|109419.1|109369.1|51
1729819910000|2024-10-25 01:31:50|109422|109372|109427.5|109377.5|109428.2|109378.2|109422|109372|18
1729819920000|2024-10-25 01:32:00|109427.6|109377.6|109429|109379|109433.5|109383.5|109419.7|109369.7|43
1729819930000|2024-10-25 01:32:10|109429.2|109379.2|109433.8|109383.8|109433.8|109383.8|109426|109376|53
1729819940000|2024-10-25 01:32:20|109432.8|109382.8|109425.5|109375.5|109434.3|109384.3|109424.5|109374.5|72
1729819950000|2024-10-25 01:32:30|109424.7|109374.7|109425.1|109375.1|109431.9|109381.9|109424.7|109374.7|52
1729819960000|2024-10-25 01:32:40|109426.9|109376.9|109424.3|109374.3|109428.7|109378.7|109423.2|109373.2|58
1729819970000|2024-10-25 01:32:50|109423.4|109373.4|109421.9|109371.9|109426|109376|109421.9|109371.9|59
1729819980000|2024-10-25 01:33:00|109423.7|109373.7|109423|109373|109426.4|109376.4|109421.8|109371.8|66
1729819990000|2024-10-25 01:33:10|109422.7|109372.7|109418.2|109368.2|109424.5|109374.5|109417.7|109367.7|52
1729820000000|2024-10-25 01:33:20|109418|109368|109418|109368|109421.4|109371.4|109416|109366|39
1729820010000|2024-10-25 01:33:30|109417.9|109367.9|109401.6|109351.6|109419.2|109369.2|109398.4|109348.4|54
1729820020000|2024-10-25 01:33:40|109403.4|109353.4|109402.1|109352.1|109406.5|109356.5|109398.6|109348.6|53
1729820030000|2024-10-25 01:33:50|109400|109350|109401.5|109351.5|109404.1|109354.1|109399.1|109349.1|44
1729820040000|2024-10-25 01:34:00|109404.2|109354.2|109403|109353|109409.1|109359.1|109399.2|109349.2|49
1729820050000|2024-10-25 01:34:10|109403.7|109353.7|109406|109356|109408.4|109358.4|109400.1|109350.1|46
1729820060000|2024-10-25 01:34:20|109403.7|109353.7|109396.4|109346.4|109405.7|109355.7|109396.2|109346.2|50
1729820070000|2024-10-25 01:34:30|109396.2|109346.2|109397.9|109347.9|109398.8|109348.8|109395.7|109345.7|35
1729820080000|2024-10-25 01:34:40|109397.5|109347.5|109397.7|109347.7|109398.5|109348.5|109396.5|109346.5|24
1729820090000|2024-10-25 01:34:50|109397.5|109347.5|109399.7|109349.7|109403.4|109353.4|109397.3|109347.3|34
1729820100000|2024-10-25 01:35:00|109399.2|109349.2|109393.9|109343.9|109399.8|109349.8|109393.4|109343.4|35
1729820110000|2024-10-25 01:35:10|109393.4|109343.4|109392.7|109342.7|109394.5|109344.5|109392.4|109342.4|25
1729820120000|2024-10-25 01:35:20|109393.8|109343.8|109393.8|109343.8|109396.8|109346.8|109391.6|109341.6|25
1729820130000|2024-10-25 01:35:30|109394|109344|109393.9|109343.9|109395.1|109345.1|109393.6|109343.6|13
1729820140000|2024-10-25 01:35:40|109393.8|109343.8|109394.5|109344.5|109395.8|109345.8|109388.1|109338.1|31
1729820150000|2024-10-25 01:35:50|109393.2|109343.2|109381.8|109331.8|109396|109346|109374|109324|43
1729820160000|2024-10-25 01:36:00|109382|109332|109379.1|109329.1|109386.8|109336.8|109375.9|109325.9|34
1729820170000|2024-10-25 01:36:10|109379.3|109329.3|109380.8|109330.8|109383.4|109333.4|109379.3|109329.3|37
1729820180000|2024-10-25 01:36:20|109380.6|109330.6|109376.7|109326.7|109382.7|109332.7|109376.6|109326.6|26
1729820190000|2024-10-25 01:36:30|109376.9|109326.9|109380.3|109330.3|109384.6|109334.6|109376.7|109326.7|55
1729820200000|2024-10-25 01:36:40|109383.9|109333.9|109384.4|109334.4|109390.4|109340.4|109383.1|109333.1|37
1729820210000|2024-10-25 01:36:50|109384.5|109334.5|109386|109336|109392.5|109342.5|109380.8|109330.8|53
1729820220000|2024-10-25 01:37:00|109388.5|109338.5|109367.3|109317.3|109402.9|109338.5|109348.5|109271.5|66
1729820230000|2024-10-25 01:37:10|109371.2|109321.2|109380|109330|109407.8|109331.5|109363.5|109273.8|64
1729820240000|2024-10-25 01:37:20|109376.7|109326.7|109389|109339|109389.8|109339.8|109373.8|109323.8|64
1729820250000|2024-10-25 01:37:30|109387.8|109337.8|109389.6|109339.6|109393.7|109343.7|109383.7|109333.7|71
1729820260000|2024-10-25 01:37:40|109390.9|109340.9|109406.1|109356.1|109407.1|109357.1|109389.9|109339.9|74
1729820270000|2024-10-25 01:37:50|109405.6|109355.6|109407.5|109357.5|109408.6|109358.6|109402.6|109352.6|65
1729820280000|2024-10-25 01:38:00|109406.7|109356.7|109405.2|109355.2|109411.1|109361.1|109404.8|109354.8|75
1729820290000|2024-10-25 01:38:10|109404.8|109354.8|109406.6|109356.6|109412.6|109362.6|109404.8|109354.8|74
1729820300000|2024-10-25 01:38:20|109407.7|109357.7|109397|109347|109409.2|109359.2|109394|109344|67
1729820310000|2024-10-25 01:38:30|109396.9|109346.9|109401.9|109351.9|109407.9|109357.9|109394.7|109344.7|67
1729820320000|2024-10-25 01:38:40|109403.5|109353.5|109400.7|109350.7|109404.8|109354.8|109394.9|109344.9|68
1729820330000|2024-10-25 01:38:50|109402.2|109352.2|109399.6|109349.6|109406.5|109356.5|109391.1|109341.1|64
1729820340000|2024-10-25 01:39:00|109398.4|109348.4|109389.7|109339.7|109431.5|109354.3|109378.2|109303.4|72
1729820350000|2024-10-25 01:39:10|109389.6|109339.6|109377.6|109327.6|109389.6|109339.6|109377.2|109327.2|56
1729820360000|2024-10-25 01:39:20|109378.2|109328.2|109376.9|109326.9|109379.9|109329.9|109376.6|109326.6|31
1729820370000|2024-10-25 01:39:30|109378.3|109328.3|109376.2|109326.2|109378.3|109328.3|109376.2|109326.2|14
1729820380000|2024-10-25 01:39:40|109376.4|109326.4|109378.2|109328.2|109378.2|109328.2|109376.2|109326.2|10
1729820390000|2024-10-25 01:39:50|109378.1|109328.1|109376.6|109326.6|109378.7|109328.7|109376.5|109326.5|22
1729820400000|2024-10-25 01:40:00|109378|109328|109374.8|109324.8|109378.5|109328.5|109373.4|109323.4|32
1729820410000|2024-10-25 01:40:10|109376.4|109326.4|109366|109316|109377.4|109327.4|109364.1|109314.1|35
1729820420000|2024-10-25 01:40:20|109367.1|109317.1|109374.1|109324.1|109376.3|109326.3|109364.3|109314.3|39
1729820430000|2024-10-25 01:40:30|109373.5|109323.5|109377.4|109327.4|109382.9|109332.9|109372.5|109322.5|42
1729820440000|2024-10-25 01:40:40|109380.9|109330.9|109379.3|109329.3|109385.7|109335.7|109373.8|109323.8|58
1729820450000|2024-10-25 01:40:50|109383.8|109333.8|109374.4|109324.4|109386.9|109336.9|109374.2|109324.2|40
1729820460000|2024-10-25 01:41:00|109373.9|109323.9|109366.5|109316.5|109376|109326|109366.5|109316.5|36
1729820470000|2024-10-25 01:41:10|109366.6|109316.6|109365.7|109315.7|109367.8|109317.8|109365.4|109315.4|17
1729820480000|2024-10-25 01:41:20|109365.8|109315.8|109368.8|109318.8|109369.2|109319.2|109363.7|109313.7|22
1729820490000|2024-10-25 01:41:30|109369.3|109319.3|109374.1|109324.1|109375.5|109325.5|109368.8|109318.8|25
1729820500000|2024-10-25 01:41:40|109373.9|109323.9|109373.6|109323.6|109378.9|109328.9|109372.7|109322.7|13
1729820510000|2024-10-25 01:41:50|109373.8|109323.8|109379.3|109329.3|109380.9|109330.9|109373.6|109323.6|32
1729820520000|2024-10-25 01:42:00|109381.4|109331.4|109374.4|109324.4|109383.9|109333.9|109367|109317|44
1729820530000|2024-10-25 01:42:10|109374.6|109324.6|109377.6|109327.6|109385.7|109335.7|109368.9|109318.9|38
1729820540000|2024-10-25 01:42:20|109379.3|109329.3|109383|109333|109387.4|109337.4|109378.2|109328.2|60
1729820550000|2024-10-25 01:42:30|109383.1|109333.1|109378|109328|109386.2|109336.2|109372.5|109322.5|62
1729820560000|2024-10-25 01:42:40|109377.9|109327.9|109380.4|109330.4|109382.6|109332.6|109374.7|109324.7|50
1729820570000|2024-10-25 01:42:50|109380.1|109330.1|109379.8|109329.8|109381.7|109331.7|109379.2|109329.2|27
1729820580000|2024-10-25 01:43:00|109377.7|109327.7|109380.7|109330.7|109383.4|109333.4|109377.7|109327.7|26
1729820590000|2024-10-25 01:43:10|109379.9|109329.9|109383.4|109333.4|109392.6|109342.6|109375.3|109325.3|61
1729820600000|2024-10-25 01:43:20|109382.3|109332.3|109376|109326|109387.6|109337.6|109372.9|109322.9|59
1729820610000|2024-10-25 01:43:30|109376.9|109326.9|109386.4|109336.4|109386.4|109336.4|109375.2|109325.2|60
1729820620000|2024-10-25 01:43:40|109385.3|109335.3|109387.2|109337.2|109393.4|109343.4|109382.9|109332.9|46
1729820630000|2024-10-25 01:43:50|109387.5|109337.5|109391.6|109341.6|109396.4|109346.4|109386.9|109336.9|53
1729820640000|2024-10-25 01:44:00|109391|109341|109388.3|109338.3|109391.9|109341.9|109387.3|109337.3|53
1729820650000|2024-10-25 01:44:10|109389|109339|109385.5|109335.5|109389|109339|109385.5|109335.5|19
1729820660000|2024-10-25 01:44:20|109386.1|109336.1|109389.5|109339.5|109389.5|109339.5|109382.9|109332.9|28
1729820670000|2024-10-25 01:44:30|109388.2|109338.2|109394.8|109344.8|109394.9|109344.9|109384.8|109334.8|39
1729820680000|2024-10-25 01:44:40|109394.3|109344.3|109396.5|109346.5|109400.2|109350.2|109394.2|109344.2|57
1729820690000|2024-10-25 01:44:50|109397|109347|109378.2|109328.2|109400|109350|109377|109327|22
1729820700000|2024-10-25 01:45:00|109378.1|109328.1|109377.6|109327.6|109379.9|109329.9|109373.4|109323.4|19
1729820710000|2024-10-25 01:45:10|109376.3|109326.3|109377.4|109327.4|109380.4|109330.4|109376.3|109326.3|8
1729820720000|2024-10-25 01:45:20|109376.1|109326.1|109375.7|109325.7|109377.4|109327.4|109375.2|109325.2|9
1729820730000|2024-10-25 01:45:30|109376.7|109326.7|109375.1|109325.1|109376.7|109326.7|109374.6|109324.6|20
1729820740000|2024-10-25 01:45:40|109374.4|109324.4|109370.4|109320.4|109375.2|109325.2|109370.4|109320.4|17
1729820750000|2024-10-25 01:45:50|109370.2|109320.2|109371.8|109321.8|109371.8|109321.8|109370.1|109320.1|8
1729820760000|2024-10-25 01:46:00|109372.7|109322.7|109373.7|109323.7|109375.1|109325.1|109372|109322|27
1729820770000|2024-10-25 01:46:10|109373|109323|109373.6|109323.6|109374.7|109324.7|109373|109323|18
1729820780000|2024-10-25 01:46:20|109374.5|109324.5|109372.2|109322.2|109376.4|109326.4|109371.6|109321.6|31
1729820790000|2024-10-25 01:46:30|109371.9|109321.9|109366.9|109316.9|109375.1|109325.1|109366.9|109316.9|13
1729820800000|2024-10-25 01:46:40|109366.8|109316.8|109359.9|109309.9|109370.1|109320.1|109359.5|109309.5|10
1729820810000|2024-10-25 01:46:50|109360|109310|109359.7|109309.7|109361.9|109311.9|109359|109309|10
1729820820000|2024-10-25 01:47:00|109361.8|109311.8|109363.1|109313.1|109365.2|109315.2|109359.8|109309.8|11
1729820830000|2024-10-25 01:47:10|109364.2|109314.2|109363.3|109313.3|109364.2|109314.2|109363|109313|11
1729820840000|2024-10-25 01:47:20|109364.3|109314.3|109364.5|109314.5|109365|109315|109363.4|109313.4|12
1729820850000|2024-10-25 01:47:30|109363.3|109313.3|109358.6|109308.6|109364.5|109314.5|109355.1|109305.1|23
1729820860000|2024-10-25 01:47:40|109358.5|109308.5|109359.2|109309.2|109359.9|109309.9|109358|109308|15
1729820870000|2024-10-25 01:47:50|109359.5|109309.5|109359.6|109309.6|109363.4|109313.4|109359.5|109309.5|15
1729820880000|2024-10-25 01:48:00|109361|109311|109360.5|109310.5|109362.5|109312.5|109359.6|109309.6|20
1729820890000|2024-10-25 01:48:10|109360.3|109310.3|109362.6|109312.6|109362.6|109312.6|109360.3|109310.3|22
1729820900000|2024-10-25 01:48:20|109360.8|109310.8|109368.2|109318.2|109371|109321|109360.8|109310.8|47
1729820910000|2024-10-25 01:48:30|109368.8|109318.8|109370.7|109320.7|109373.4|109323.4|109366|109316|37
1729820920000|2024-10-25 01:48:40|109371.8|109321.8|109371.6|109321.6|109372.7|109322.7|109369.6|109319.6|31
1729820930000|2024-10-25 01:48:50|109371.7|109321.7|109370.8|109320.8|109373.7|109323.7|109369.5|109319.5|9
1729820940000|2024-10-25 01:49:00|109373.3|109323.3|109377.8|109327.8|109377.8|109327.8|109370.3|109320.3|13
1729820950000|2024-10-25 01:49:10|109375|109325|109374.3|109324.3|109375|109325|109372|109322|4
1729820960000|2024-10-25 01:49:20|109372.7|109322.7|109372.2|109322.2|109374.5|109324.5|109370.1|109320.1|18
1729820970000|2024-10-25 01:49:30|109370.1|109320.1|109370.8|109320.8|109373.2|109323.2|109369|109319|22
1729820980000|2024-10-25 01:49:40|109370.9|109320.9|109367.3|109317.3|109370.9|109320.9|109367.1|109317.1|9
1729820990000|2024-10-25 01:49:50|109369.2|109319.2|109367.4|109317.4|109369.2|109319.2|109367.3|109317.3|3
1729821000000|2024-10-25 01:50:00|109369.3|109319.3|109371.5|109321.5|109373.2|109323.2|109369.3|109319.3|8
1729821010000|2024-10-25 01:50:10|109368.7|109318.7|109369.4|109319.4|109369.4|109319.4|109366|109316|13
1729821020000|2024-10-25 01:50:20|109370.1|109320.1|109368.1|109318.1|109373.8|109323.8|109367.4|109317.4|15
1729821030000|2024-10-25 01:50:30|109368.2|109318.2|109362|109312|109368.2|109318.2|109362|109312|24
1729821040000|2024-10-25 01:50:40|109363.6|109313.6|109364.9|109314.9|109366.7|109316.7|109362.4|109312.4|17
1729821050000|2024-10-25 01:50:50|109366.8|109316.8|109365.3|109315.3|109368.7|109318.7|109365|109315|25
1729821060000|2024-10-25 01:51:00|109367.9|109317.9|109365.8|109315.8|109368.1|109318.1|109365.7|109315.7|11
1729821070000|2024-10-25 01:51:10|109365.1|109315.1|109359.9|109309.9|109365.1|109315.1|109357|109307|19
1729821080000|2024-10-25 01:51:20|109358.4|109308.4|109360.3|109310.3|109361.7|109311.7|109358.4|109308.4|19
1729821090000|2024-10-25 01:51:30|109361.6|109311.6|109363.8|109313.8|109363.8|109313.8|109359.6|109309.6|20
1729821100000|2024-10-25 01:51:40|109362.2|109312.2|109363.7|109313.7|109363.8|109313.8|109362.2|109312.2|3
1729821110000|2024-10-25 01:51:50|109363.6|109313.6|109368.7|109318.7|109370.6|109320.6|109363.6|109313.6|12
1729821120000|2024-10-25 01:52:00|109370.5|109320.5|109372.6|109322.6|109373.4|109323.4|109368.9|109318.9|20
1729821130000|2024-10-25 01:52:10|109373.4|109323.4|109369.8|109319.8|109376.6|109326.6|109366.8|109316.8|17
1729821140000|2024-10-25 01:52:20|109371.4|109321.4|109373|109323|109375.2|109325.2|109368.4|109318.4|62
1729821150000|2024-10-25 01:52:30|109373.9|109323.9|109373.4|109323.4|109374.1|109324.1|109369.9|109319.9|13
1729821160000|2024-10-25 01:52:40|109373.3|109323.3|109371|109321|109373.3|109323.3|109369|109319|19
1729821170000|2024-10-25 01:52:50|109370.9|109320.9|109370.5|109320.5|109370.9|109320.9|109369.3|109319.3|3
1729821180000|2024-10-25 01:53:00|109370.4|109320.4|109371.1|109321.1|109371.1|109321.1|109369.2|109319.2|5
1729821190000|2024-10-25 01:53:10|109368.2|109318.2|109370.2|109320.2|109370.3|109320.3|109368.2|109318.2|3
1729821200000|2024-10-25 01:53:20|109367.7|109317.7|109366.1|109316.1|109368.8|109318.8|109364.7|109314.7|10
1729821210000|2024-10-25 01:53:30|109364.4|109314.4|109368|109318|109368.2|109318.2|109363.8|109313.8|17
1729821220000|2024-10-25 01:53:40|109367.8|109317.8|109373.4|109323.4|109376|109326|109367.8|109317.8|10
1729821230000|2024-10-25 01:53:50|109373.5|109323.5|109375.9|109325.9|109375.9|109325.9|109373.5|109323.5|8
1729821240000|2024-10-25 01:54:00|109376.1|109326.1|109381.5|109331.5|109381.7|109331.7|109376.1|109326.1|21
1729821250000|2024-10-25 01:54:10|109384.7|109334.7|109405.3|109355.3|109410.4|109360.4|109384.7|109334.7|79
1729821260000|2024-10-25 01:54:20|109407.1|109357.1|109408.5|109358.5|109412.1|109362.1|109404|109354|77
1729821270000|2024-10-25 01:54:30|109408.9|109358.9|109416.1|109366.1|109418.8|109368.8|109408.2|109358.2|72
1729821280000|2024-10-25 01:54:40|109416.2|109366.2|109420.1|109370.1|109421|109371|109415.2|109365.2|59
1729821290000|2024-10-25 01:54:50|109417.9|109367.9|109422|109372|109424.5|109374.5|109417.4|109367.4|72
1729821300000|2024-10-25 01:55:00|109422.8|109372.8|109422.2|109372.2|109427|109377|109419.3|109369.3|69
1729821310000|2024-10-25 01:55:10|109421.9|109371.9|109425.4|109375.4|109428|109378|109420|109370|56
1729821320000|2024-10-25 01:55:20|109425.9|109375.9|109429.5|109379.5|109430.3|109380.3|109423.3|109373.3|58
1729821330000|2024-10-25 01:55:30|109429.6|109379.6|109432.3|109382.3|109433.2|109383.2|109428.3|109378.3|41
1729821340000|2024-10-25 01:55:40|109431.5|109381.5|109428.9|109378.9|109436|109386|109428.4|109378.4|61
1729821350000|2024-10-25 01:55:50|109430.4|109380.4|109420.2|109370.2|109432.9|109382.9|109417.6|109367.6|63
1729821360000|2024-10-25 01:56:00|109419.2|109369.2|109416|109366|109420.8|109370.8|109414.4|109364.4|66
1729821370000|2024-10-25 01:56:10|109417.9|109367.9|109415.4|109365.4|109418|109368|109414.9|109364.9|30
1729821380000|2024-10-25 01:56:20|109415.8|109365.8|109397.8|109347.8|109419.7|109369.7|109395.8|109345.8|43
1729821390000|2024-10-25 01:56:30|109397.7|109347.7|109395.1|109345.1|109397.8|109347.8|109394.9|109344.9|22
1729821400000|2024-10-25 01:56:40|109395.4|109345.4|109390.7|109340.7|109395.4|109345.4|109390.7|109340.7|21
1729821410000|2024-10-25 01:56:50|109391.9|109341.9|109396.3|109346.3|109396.4|109346.4|109390.7|109340.7|11
1729821420000|2024-10-25 01:57:00|109393.8|109343.8|109393.9|109343.9|109396.6|109346.6|109393.7|109343.7|14
1729821430000|2024-10-25 01:57:10|109395.2|109345.2|109389.2|109339.2|109396.5|109346.5|109389.2|109339.2|25
1729821440000|2024-10-25 01:57:20|109390.4|109340.4|109393.3|109343.3|109396|109346|109390.4|109340.4|15
1729821450000|2024-10-25 01:57:30|109395.8|109345.8|109395.8|109345.8|109396.3|109346.3|109393.1|109343.1|11
1729821460000|2024-10-25 01:57:40|109396.3|109346.3|109391.6|109341.6|109396.3|109346.3|109389.6|109339.6|20
1729821470000|2024-10-25 01:57:50|109391.7|109341.7|109396.4|109346.4|109396.4|109346.4|109390.8|109340.8|11
1729821480000|2024-10-25 01:58:00|109396.8|109346.8|109391.6|109341.6|109396.8|109346.8|109390.5|109340.5|18
1729821490000|2024-10-25 01:58:10|109391.9|109341.9|109397.9|109347.9|109398|109348|109391.4|109341.4|18
1729821500000|2024-10-25 01:58:20|109396.6|109346.6|109396.6|109346.6|109398.3|109348.3|109396.2|109346.2|9
1729821510000|2024-10-25 01:58:30|109396.3|109346.3|109390.2|109340.2|109396.3|109346.3|109390.2|109340.2|8
1729821520000|2024-10-25 01:58:40|109391.6|109341.6|109391.2|109341.2|109392.9|109342.9|109390.1|109340.1|23
1729821530000|2024-10-25 01:58:50|109390.1|109340.1|109389.9|109339.9|109391.5|109341.5|109389.2|109339.2|18
1729821540000|2024-10-25 01:59:00|109390.5|109340.5|109389.5|109339.5|109390.9|109340.9|109389.5|109339.5|12
1729821550000|2024-10-25 01:59:10|109389.2|109339.2|109389.3|109339.3|109392|109342|109389.2|109339.2|8
1729821560000|2024-10-25 01:59:20|109389.2|109339.2|109388.3|109338.3|109389.5|109339.5|109387.7|109337.7|17
1729821570000|2024-10-25 01:59:30|109387.9|109337.9|109390.2|109340.2|109392.4|109342.4|109387.9|109337.9|7
1729821580000|2024-10-25 01:59:40|109390.1|109340.1|109389.9|109339.9|109390.1|109340.1|109389.8|109339.8|3
1729821590000|2024-10-25 01:59:50|109390.1|109340.1|109391.2|109341.2|109391.2|109341.2|109390.1|109340.1|3
1729821600000|2024-10-25 02:00:00|109391.4|109341.4|109399|109349|109401|109351|109390.6|109340.6|33
1729821610000|2024-10-25 02:00:10|109398.5|109348.5|109398.9|109348.9|109399.2|109349.2|109397.3|109347.3|7
1729821620000|2024-10-25 02:00:20|109397.3|109347.3|109398.5|109348.5|109399|109349|109397.1|109347.1|11
1729821630000|2024-10-25 02:00:30|109398.8|109348.8|109397.1|109347.1|109398.8|109348.8|109397.1|109347.1|13
1729821640000|2024-10-25 02:00:40|109398.7|109348.7|109396.9|109346.9|109398.9|109348.9|109396.8|109346.8|21
1729821650000|2024-10-25 02:00:50|109398.9|109348.9|109391.1|109341.1|109399.2|109349.2|109391.1|109341.1|37
1729821660000|2024-10-25 02:01:00|109390.7|109340.7|109391.6|109341.6|109393.2|109343.2|109389.6|109339.6|26
1729821670000|2024-10-25 02:01:10|109390.6|109340.6|109391.2|109341.2|109392.7|109342.7|109390.6|109340.6|25
1729821680000|2024-10-25 02:01:20|109391.1|109341.1|109392.6|109342.6|109392.6|109342.6|109390|109340|19
1729821690000|2024-10-25 02:01:30|109391.2|109341.2|109396|109346|109396|109346|109391.2|109341.2|21
1729821700000|2024-10-25 02:01:40|109396.5|109346.5|109400.3|109350.3|109400.3|109350.3|109395.9|109345.9|24
1729821710000|2024-10-25 02:01:50|109400.1|109350.1|109401.8|109351.8|109402.2|109352.2|109400.1|109350.1|11
1729821720000|2024-10-25 02:02:00|109401|109351|109401.4|109351.4|109402.2|109352.2|109400.4|109350.4|6
1729821730000|2024-10-25 02:02:10|109401.1|109351.1|109400.1|109350.1|109406.5|109356.5|109400.1|109350.1|9
1729821740000|2024-10-25 02:02:20|109400.2|109350.2|109400.1|109350.1|109400.2|109350.2|109400.1|109350.1|2
1729821750000|2024-10-25 02:02:30|109400.2|109350.2|109395.4|109345.4|109400.3|109350.3|109395.4|109345.4|13
1729821760000|2024-10-25 02:02:40|109395.2|109345.2|109389.5|109339.5|109395.2|109345.2|109389.5|109339.5|17
1729821770000|2024-10-25 02:02:50|109391|109341|109390.8|109340.8|109391|109341|109386.5|109336.5|17
1729821780000|2024-10-25 02:03:00|109389.4|109339.4|109387.8|109337.8|109391.2|109341.2|109386.5|109336.5|31
1729821790000|2024-10-25 02:03:10|109388.6|109338.6|109379|109329|109388.6|109338.6|109379|109329|13
1729821800000|2024-10-25 02:03:20|109381.1|109331.1|109376.9|109326.9|109384.4|109334.4|109376.9|109326.9|44
1729821810000|2024-10-25 02:03:30|109378.3|109328.3|109391.3|109341.3|109394.7|109344.7|109375.6|109325.6|25
1729821820000|2024-10-25 02:03:40|109388.8|109338.8|109387.8|109337.8|109390.9|109340.9|109384.8|109334.8|18
1729821830000|2024-10-25 02:03:50|109387.7|109337.7|109389.6|109339.6|109389.6|109339.6|109385.5|109335.5|8
1729821840000|2024-10-25 02:04:00|109390|109340|109389.5|109339.5|109390.1|109340.1|109386.5|109336.5|14
1729821850000|2024-10-25 02:04:10|109387|109337|109390.4|109340.4|109390.4|109340.4|109385|109335|10
1729821860000|2024-10-25 02:04:20|109390.3|109340.3|109379.2|109329.2|109390.4|109340.4|109377.4|109327.4|25
1729821870000|2024-10-25 02:04:30|109380.8|109330.8|109378.4|109328.4|109382.9|109332.9|109378.4|109328.4|18
1729821880000|2024-10-25 02:04:40|109379.6|109329.6|109382.3|109332.3|109382.5|109332.5|109379.6|109329.6|5
1729821890000|2024-10-25 02:04:50|109380|109330|109381.8|109331.8|109381.9|109331.9|109379.5|109329.5|9
1729821900000|2024-10-25 02:05:00|109381.9|109331.9|109382.8|109332.8|109382.8|109332.8|109376.9|109326.9|28
1729821910000|2024-10-25 02:05:10|109381.5|109331.5|109380.9|109330.9|109384.8|109334.8|109375.7|109325.7|38
1729821920000|2024-10-25 02:05:20|109380.7|109330.7|109383.7|109333.7|109383.9|109333.9|109378.7|109328.7|15
1729821930000|2024-10-25 02:05:30|109382|109332|109387.6|109337.6|109388.1|109338.1|109380.8|109330.8|10
1729821940000|2024-10-25 02:05:40|109384.8|109334.8|109387.6|109337.6|109387.6|109337.6|109384.7|109334.7|4
1729821950000|2024-10-25 02:05:50|109384.8|109334.8|109387.7|109337.7|109387.8|109337.8|109384.8|109334.8|3
1729821960000|2024-10-25 02:06:00|109388.4|109338.4|109416.5|109366.5|109423|109373|109388.4|109338.4|21
1729821970000|2024-10-25 02:06:10|109416|109366|109419.5|109369.5|109422|109372|109407.3|109357.3|71
1729821980000|2024-10-25 02:06:20|109419.6|109369.6|109427.1|109377.1|109429.4|109379.4|109418.8|109368.8|71
1729821990000|2024-10-25 02:06:30|109429.3|109379.3|109429.4|109379.4|109432.1|109382.1|109426|109376|72
1729822000000|2024-10-25 02:06:40|109430.1|109380.1|109426.1|109376.1|109431|109381|109425.2|109375.2|71
1729822010000|2024-10-25 02:06:50|109428.5|109378.5|109398.1|109348.1|109428.5|109378.5|109398.1|109348.1|66
1729822020000|2024-10-25 02:07:00|109400.4|109350.4|109392.5|109342.5|109400.4|109350.4|109391.4|109341.4|53
1729822030000|2024-10-25 02:07:10|109394|109344|109390.1|109340.1|109394|109344|109390.1|109340.1|51
1729822040000|2024-10-25 02:07:20|109390.6|109340.6|109389.8|109339.8|109391.6|109341.6|109386.3|109336.3|37
1729822050000|2024-10-25 02:07:30|109389.6|109339.6|109385.5|109335.5|109389.6|109339.6|109385.5|109335.5|51
1729822060000|2024-10-25 02:07:40|109384.7|109334.7|109387|109337|109387.4|109337.4|109384.6|109334.6|47
1729822070000|2024-10-25 02:07:50|109386.9|109336.9|109384.8|109334.8|109387.2|109337.2|109384.4|109334.4|30
1729822080000|2024-10-25 02:08:00|109384.7|109334.7|109387.4|109337.4|109388.6|109338.6|109384.2|109334.2|20
1729822090000|2024-10-25 02:08:10|109388.3|109338.3|109387.6|109337.6|109388.4|109338.4|109387.2|109337.2|6
1729822100000|2024-10-25 02:08:20|109386.6|109336.6|109388.2|109338.2|109388.7|109338.7|109386.6|109336.6|16
1729822110000|2024-10-25 02:08:30|109386.7|109336.7|109391.2|109341.2|109394|109344|109386.2|109336.2|23
1729822120000|2024-10-25 02:08:40|109393.7|109343.7|109397.8|109347.8|109398.8|109348.8|109393.7|109343.7|21
1729822130000|2024-10-25 02:08:50|109398.7|109348.7|109400.8|109350.8|109401.8|109351.8|109396.9|109346.9|36
1729822140000|2024-10-25 02:09:00|109399.5|109349.5|109399|109349|109400.3|109350.3|109398.2|109348.2|18
1729822150000|2024-10-25 02:09:10|109396.8|109346.8|109390.4|109340.4|109396.8|109346.8|109389.2|109339.2|30
1729822160000|2024-10-25 02:09:20|109391.1|109341.1|109389.2|109339.2|109392.8|109342.8|109388.1|109338.1|26
1729822170000|2024-10-25 02:09:30|109388.5|109338.5|109391|109341|109391.6|109341.6|109388.5|109338.5|13
1729822180000|2024-10-25 02:09:40|109390.9|109340.9|109390.6|109340.6|109391|109341|109389.1|109339.1|9
1729822190000|2024-10-25 02:09:50|109388.6|109338.6|109389.5|109339.5|109392.4|109342.4|109384.3|109334.3|23
1729822200000|2024-10-25 02:10:00|109387.7|109337.7|109384|109334|109391.5|109341.5|109383.6|109333.6|28
1729822210000|2024-10-25 02:10:10|109383.9|109333.9|109389.1|109339.1|109390.1|109340.1|109383.9|109333.9|27
1729822220000|2024-10-25 02:10:20|109388.2|109338.2|109395.8|109345.8|109402.8|109352.8|109388.2|109338.2|36
1729822230000|2024-10-25 02:10:30|109393.1|109343.1|109388.2|109338.2|109393.1|109343.1|109384.6|109334.6|38
1729822240000|2024-10-25 02:10:40|109387.7|109337.7|109385.5|109335.5|109388|109338|109385|109335|32
1729822250000|2024-10-25 02:10:50|109384.7|109334.7|109378.2|109328.2|109386.3|109336.3|109378.2|109328.2|26
1729822260000|2024-10-25 02:11:00|109379.5|109329.5|109377.4|109327.4|109379.6|109329.6|109377.1|109327.1|19
1729822270000|2024-10-25 02:11:10|109377.5|109327.5|109377.3|109327.3|109379.8|109329.8|109375.1|109325.1|44
1729822280000|2024-10-25 02:11:20|109377.4|109327.4|109376|109326|109379.2|109329.2|109375.2|109325.2|18
1729822290000|2024-10-25 02:11:30|109376.1|109326.1|109370.4|109320.4|109376.1|109326.1|109368.7|109318.7|24
1729822300000|2024-10-25 02:11:40|109370.8|109320.8|109369.2|109319.2|109373|109323|109366.9|109316.9|36
1729822310000|2024-10-25 02:11:50|109369.3|109319.3|109374|109324|109375.5|109325.5|109369.3|109319.3|25
1729822320000|2024-10-25 02:12:00|109371.8|109321.8|109375.5|109325.5|109377.3|109327.3|109371.8|109321.8|27
1729822330000|2024-10-25 02:12:10|109375.7|109325.7|109378|109328|109379.8|109329.8|109374.6|109324.6|22
1729822340000|2024-10-25 02:12:20|109379.8|109329.8|109377.4|109327.4|109381.4|109331.4|109372.4|109322.4|28
1729822350000|2024-10-25 02:12:30|109379.6|109329.6|109375.7|109325.7|109379.6|109329.6|109373.2|109323.2|34
1729822360000|2024-10-25 02:12:40|109373.9|109323.9|109379|109329|109379.5|109329.5|109373.2|109323.2|20
1729822370000|2024-10-25 02:12:50|109380.7|109330.7|109381.3|109331.3|109382.1|109332.1|109375.1|109325.1|21
1729822380000|2024-10-25 02:13:00|109380.9|109330.9|109368.9|109318.9|109382.3|109332.3|109368.9|109318.9|20
1729822390000|2024-10-25 02:13:10|109369.7|109319.7|109365|109315|109369.7|109319.7|109365|109315|30
1729822400000|2024-10-25 02:13:20|109366.4|109316.4|109365.7|109315.7|109368.3|109318.3|109364.5|109314.5|18
1729822410000|2024-10-25 02:13:30|109365.5|109315.5|109365.4|109315.4|109365.5|109315.5|109365.4|109315.4|2
1729822420000|2024-10-25 02:13:40|109362.9|109312.9|109364|109314|109370.1|109320.1|109362.9|109312.9|14
1729822430000|2024-10-25 02:13:50|109364.2|109314.2|109369|109319|109369.9|109319.9|109363.8|109313.8|24
1729822440000|2024-10-25 02:14:00|109369.1|109319.1|109368.8|109318.8|109370.4|109320.4|109368.5|109318.5|13
1729822450000|2024-10-25 02:14:10|109370.1|109320.1|109365.5|109315.5|109371.2|109321.2|109365.5|109315.5|25
1729822460000|2024-10-25 02:14:20|109365.1|109315.1|109365.9|109315.9|109365.9|109315.9|109362.6|109312.6|11
1729822470000|2024-10-25 02:14:30|109365.8|109315.8|109365.2|109315.2|109368.4|109318.4|109363.3|109313.3|20
1729822480000|2024-10-25 02:14:40|109365|109315|109365.1|109315.1|109366.6|109316.6|109362.9|109312.9|11
1729822490000|2024-10-25 02:14:50|109365.3|109315.3|109366.4|109316.4|109366.5|109316.5|109364.2|109314.2|10
1729822500000|2024-10-25 02:15:00|109366.3|109316.3|109365.5|109315.5|109371|109321|109362.7|109312.7|20
1729822510000|2024-10-25 02:15:10|109365|109315|109362.9|109312.9|109369|109319|109362.8|109312.8|23
1729822520000|2024-10-25 02:15:20|109362.8|109312.8|109357.7|109307.7|109364.8|109314.8|109357.7|109307.7|14
1729822530000|2024-10-25 02:15:30|109362.2|109312.2|109360.7|109310.7|109364|109314|109360.6|109310.6|10
1729822540000|2024-10-25 02:15:40|109360.8|109310.8|109365.5|109315.5|109366.6|109316.6|109360.8|109310.8|23
1729822550000|2024-10-25 02:15:50|109365.3|109315.3|109367.7|109317.7|109369.3|109319.3|109364.6|109314.6|33
1729822560000|2024-10-25 02:16:00|109367.4|109317.4|109368|109318|109371.8|109321.8|109367.4|109317.4|38
1729822570000|2024-10-25 02:16:10|109370.5|109320.5|109369.9|109319.9|109370.9|109320.9|109367.9|109317.9|22
1729822580000|2024-10-25 02:16:20|109370.8|109320.8|109366|109316|109370.8|109320.8|109365.4|109315.4|20
1729822590000|2024-10-25 02:16:30|109365.9|109315.9|109365.3|109315.3|109367.2|109317.2|109363.7|109313.7|29
1729822600000|2024-10-25 02:16:40|109363.7|109313.7|109352.9|109302.9|109364.2|109314.2|109344.5|109294.5|47
1729822610000|2024-10-25 02:16:50|109352.6|109302.6|109352.9|109302.9|109355.4|109305.4|109350.8|109300.8|47
1729822620000|2024-10-25 02:17:00|109353.5|109303.5|109353.4|109303.4|109354.4|109304.4|109350.7|109300.7|33
1729822630000|2024-10-25 02:17:10|109353.1|109303.1|109347.8|109297.8|109357.9|109307.9|109347|109297|35
1729822640000|2024-10-25 02:17:20|109347.2|109297.2|109351.4|109301.4|109353|109303|109347|109297|19
1729822650000|2024-10-25 02:17:30|109351.5|109301.5|109351|109301|109352.8|109302.8|109351|109301|7
1729822660000|2024-10-25 02:17:40|109350.9|109300.9|109349.6|109299.6|109355.4|109305.4|109348.5|109298.5|28
1729822670000|2024-10-25 02:17:50|109346|109296|109350.4|109300.4|109351.7|109301.7|109344.3|109294.3|55
1729822680000|2024-10-25 02:18:00|109348.6|109298.6|109350.5|109300.5|109352.4|109302.4|109344.2|109294.2|39
1729822690000|2024-10-25 02:18:10|109350.3|109300.3|109351.7|109301.7|109353.2|109303.2|109350.3|109300.3|17
1729822700000|2024-10-25 02:18:20|109352|109302|109350.5|109300.5|109357.9|109307.9|109349.4|109299.4|33
1729822710000|2024-10-25 02:18:30|109351.4|109301.4|109347|109297|109358.4|109308.4|109346.7|109296.7|33
1729822720000|2024-10-25 02:18:40|109349.9|109299.9|109351.4|109301.4|109354.3|109304.3|109348.8|109298.8|28
1729822730000|2024-10-25 02:18:50|109351.3|109301.3|109355.9|109305.9|109355.9|109305.9|109350.7|109300.7|16
1729822740000|2024-10-25 02:19:00|109355.1|109305.1|109353.4|109303.4|109355.1|109305.1|109353.4|109303.4|7
1729822750000|2024-10-25 02:19:10|109353.5|109303.5|109359|109309|109359|109309|109347.3|109297.3|9
1729822760000|2024-10-25 02:19:20|109357.3|109307.3|109355.6|109305.6|109357.3|109307.3|109351.6|109301.6|18
1729822770000|2024-10-25 02:19:30|109356|109306|109354.4|109304.4|109356|109306|109354.4|109304.4|5
1729822780000|2024-10-25 02:19:40|109353.1|109303.1|109353.6|109303.6|109354.8|109304.8|109352.4|109302.4|12
1729822790000|2024-10-25 02:19:50|109354.9|109304.9|109353.9|109303.9|109355.3|109305.3|109350.4|109300.4|33
1729822800000|2024-10-25 02:20:00|109354|109304|109349.1|109299.1|109355.5|109305.5|109345.6|109295.6|31
1729822810000|2024-10-25 02:20:10|109352.1|109302.1|109349.4|109299.4|109352.1|109302.1|109346.7|109296.7|13
1729822820000|2024-10-25 02:20:20|109350.5|109300.5|109347|109297|109355|109305|109342.3|109292.3|34
1729822830000|2024-10-25 02:20:30|109349.9|109299.9|109343.4|109293.4|109349.9|109299.9|109342.8|109292.8|50
1729822840000|2024-10-25 02:20:40|109341.7|109291.7|109346.3|109296.3|109346.4|109296.4|109341.6|109291.6|15
1729822850000|2024-10-25 02:20:50|109346.4|109296.4|109344.5|109294.5|109351.3|109301.3|109343.6|109293.6|58
1729822860000|2024-10-25 02:21:00|109345.7|109295.7|109379.4|109329.4|109383.6|109333.6|109345.7|109295.7|66
1729822870000|2024-10-25 02:21:10|109379.1|109329.1|109374|109324|109379.9|109329.9|109373.5|109323.5|74
1729822880000|2024-10-25 02:21:20|109376.7|109326.7|109374.3|109324.3|109379.2|109329.2|109372.2|109322.2|70
1729822890000|2024-10-25 02:21:30|109373.4|109323.4|109371.5|109321.5|109376.5|109326.5|109370.9|109320.9|36
1729822900000|2024-10-25 02:21:40|109372.1|109322.1|109354.7|109304.7|109374.9|109324.9|109354.2|109304.2|52
1729822910000|2024-10-25 02:21:50|109354.8|109304.8|109350.3|109300.3|109354.8|109304.8|109347.2|109297.2|70
1729822920000|2024-10-25 02:22:00|109351.4|109301.4|109350.3|109300.3|109355|109305|109349|109299|61
1729822930000|2024-10-25 02:22:10|109352.9|109302.9|109351.9|109301.9|109353.1|109303.1|109347.3|109297.3|57
1729822940000|2024-10-25 02:22:20|109351.6|109301.6|109353.4|109303.4|109355.4|109305.4|109350.7|109300.7|41
1729822950000|2024-10-25 02:22:30|109352.7|109302.7|109355.4|109305.4|109359.6|109309.6|109351.5|109301.5|50
1729822960000|2024-10-25 02:22:40|109353.3|109303.3|109352.7|109302.7|109364.7|109314.7|109352|109302|59
1729822970000|2024-10-25 02:22:50|109352|109302|109354.6|109304.6|109363.2|109313.2|109348.1|109298.1|65
1729822980000|2024-10-25 02:23:00|109357.2|109307.2|109352|109302|109357.7|109307.7|109349.8|109299.8|43
1729822990000|2024-10-25 02:23:10|109352.1|109302.1|109351.3|109301.3|109354.7|109304.7|109349|109299|46
1729823000000|2024-10-25 02:23:20|109351.8|109301.8|109349|109299|109355.7|109305.7|109346.7|109296.7|47
1729823010000|2024-10-25 02:23:30|109349.1|109299.1|109353.2|109303.2|109353.4|109303.4|109349|109299|12
1729823020000|2024-10-25 02:23:40|109353.1|109303.1|109354.2|109304.2|109355.3|109305.3|109352.6|109302.6|22
1729823030000|2024-10-25 02:23:50|109355.4|109305.4|109352.5|109302.5|109355.4|109305.4|109347.6|109297.6|45
1729823040000|2024-10-25 02:24:00|109352|109302|109356.2|109306.2|109360.5|109310.5|109350.4|109300.4|34
1729823050000|2024-10-25 02:24:10|109356.9|109306.9|109359|109309|109360.4|109310.4|109355.8|109305.8|43
1729823060000|2024-10-25 02:24:20|109362.3|109312.3|109358.2|109308.2|109362.3|109312.3|109355.3|109305.3|29
1729823070000|2024-10-25 02:24:30|109357.7|109307.7|109356.2|109306.2|109361.4|109311.4|109353.6|109303.6|55
1729823080000|2024-10-25 02:24:40|109357.1|109307.1|109355.1|109305.1|109357.1|109307.1|109349.5|109299.5|49
1729823090000|2024-10-25 02:24:50|109354.6|109304.6|109352.3|109302.3|109355.7|109305.7|109351.3|109301.3|20
1729823100000|2024-10-25 02:25:00|109352.4|109302.4|109353.2|109303.2|109353.8|109303.8|109350.4|109300.4|31
1729823110000|2024-10-25 02:25:10|109353.4|109303.4|109360.6|109310.6|109365.7|109315.7|109353.4|109303.4|42
1729823120000|2024-10-25 02:25:20|109362.6|109312.6|109363.6|109313.6|109366.3|109316.3|109358.7|109308.7|37
1729823130000|2024-10-25 02:25:30|109364.8|109314.8|109360.3|109310.3|109369.2|109319.2|109359|109309|76
1729823140000|2024-10-25 02:25:40|109360.9|109310.9|109360.6|109310.6|109367.9|109317.9|109358.7|109308.7|71
1729823150000|2024-10-25 02:25:50|109360.1|109310.1|109360.6|109310.6|109365.5|109315.5|109358.8|109308.8|51
1729823160000|2024-10-25 02:26:00|109361.1|109311.1|109359.7|109309.7|109369.8|109319.8|109358.3|109308.3|73
1729823170000|2024-10-25 02:26:10|109360.4|109310.4|109366|109316|109367.6|109317.6|109358.2|109308.2|70
1729823180000|2024-10-25 02:26:20|109367.8|109317.8|109357.9|109307.9|109367.9|109317.9|109356.6|109306.6|67
1729823190000|2024-10-25 02:26:30|109357.4|109307.4|109357|109307|109366.4|109316.4|109356.3|109306.3|66
1729823200000|2024-10-25 02:26:40|109357.8|109307.8|109358.7|109308.7|109365.6|109315.6|109355.9|109305.9|67
1729823210000|2024-10-25 02:26:50|109357.4|109307.4|109356.5|109306.5|109366.3|109316.3|109354.8|109304.8|65
1729823220000|2024-10-25 02:27:00|109358.1|109308.1|109354.8|109304.8|109359.7|109309.7|109353.6|109303.6|69
1729823230000|2024-10-25 02:27:10|109355.6|109305.6|109359.1|109309.1|109363.2|109313.2|109355|109305|63
1729823240000|2024-10-25 02:27:20|109359.5|109309.5|109356.4|109306.4|109361.9|109311.9|109354.9|109304.9|71
1729823250000|2024-10-25 02:27:30|109357.1|109307.1|109352.1|109302.1|109360.6|109310.6|109352.1|109302.1|69
1729823260000|2024-10-25 02:27:40|109352.6|109302.6|109356.9|109306.9|109366|109316|109348.9|109298.9|67
1729823270000|2024-10-25 02:27:50|109356.8|109306.8|109345.8|109295.8|109359.4|109309.4|109344.8|109294.8|59
1729823280000|2024-10-25 02:28:00|109346.8|109296.8|109344.9|109294.9|109349.2|109299.2|109344.7|109294.7|58
1729823290000|2024-10-25 02:28:10|109345.7|109295.7|109348.2|109298.2|109351.5|109301.5|109345.4|109295.4|53
1729823300000|2024-10-25 02:28:20|109347.4|109297.4|109350.2|109300.2|109354|109304|109344.2|109294.2|56
1729823310000|2024-10-25 02:28:30|109350.8|109300.8|109349.4|109299.4|109350.8|109300.8|109349.4|109299.4|13
1729823320000|2024-10-25 02:28:40|109348.4|109298.4|109349.6|109299.6|109352.2|109302.2|109348.4|109298.4|9
1729823330000|2024-10-25 02:28:50|109350.5|109300.5|109349.3|109299.3|109351.5|109301.5|109348|109298|22
1729823340000|2024-10-25 02:29:00|109348.9|109298.9|109350.2|109300.2|109351.4|109301.4|109345.4|109295.4|37
1729823350000|2024-10-25 02:29:10|109350.1|109300.1|109349.9|109299.9|109351.6|109301.6|109349.9|109299.9|11
1729823360000|2024-10-25 02:29:20|109350|109300|109345.2|109295.2|109351.3|109301.3|109344.2|109294.2|18
1729823370000|2024-10-25 02:29:30|109345.1|109295.1|109345|109295|109347.6|109297.6|109344.8|109294.8|9
1729823380000|2024-10-25 02:29:40|109344.4|109294.4|109344.8|109294.8|109348.2|109298.2|109343.9|109293.9|22
1729823390000|2024-10-25 02:29:50|109344.9|109294.9|109347.5|109297.5|109347.5|109297.5|109342.7|109292.7|12
1729823400000|2024-10-25 02:30:00|109345.3|109295.3|109348.8|109298.8|109351.9|109301.9|109345.3|109295.3|23
1729823410000|2024-10-25 02:30:10|109350.1|109300.1|109355|109305|109359.6|109309.6|109348.9|109298.9|28
1729823420000|2024-10-25 02:30:20|109353.2|109303.2|109361.3|109311.3|109366.1|109316.1|109353.2|109303.2|51
1729823430000|2024-10-25 02:30:30|109361.1|109311.1|109360.1|109310.1|109363.8|109313.8|109355.6|109305.6|42
1729823440000|2024-10-25 02:30:40|109360.5|109310.5|109357.2|109307.2|109362|109312|109354.7|109304.7|34
1729823450000|2024-10-25 02:30:50|109357.3|109307.3|109362.3|109312.3|109362.4|109312.4|109357.2|109307.2|35
1729823460000|2024-10-25 02:31:00|109360.9|109310.9|109368.2|109318.2|109368.3|109318.3|109360.9|109310.9|59
1729823470000|2024-10-25 02:31:10|109365.2|109315.2|109363.9|109313.9|109369.2|109319.2|109362.7|109312.7|63
1729823480000|2024-10-25 02:31:20|109364.2|109314.2|109365.7|109315.7|109366.3|109316.3|109361.2|109311.2|55
1729823490000|2024-10-25 02:31:30|109363|109313|109365.1|109315.1|109366.9|109316.9|109362.3|109312.3|59
1729823500000|2024-10-25 02:31:40|109364.5|109314.5|109361.4|109311.4|109365.4|109315.4|109360.8|109310.8|57
1729823510000|2024-10-25 02:31:50|109361.8|109311.8|109363.4|109313.4|109365.4|109315.4|109360.5|109310.5|56
1729823520000|2024-10-25 02:32:00|109362.7|109312.7|109362.4|109312.4|109364.6|109314.6|109360|109310|39
1729823530000|2024-10-25 02:32:10|109362.3|109312.3|109361.7|109311.7|109362.4|109312.4|109360.9|109310.9|8
1729823540000|2024-10-25 02:32:20|109361.5|109311.5|109363|109313|109364.7|109314.7|109361.5|109311.5|8
1729823550000|2024-10-25 02:32:30|109363.2|109313.2|109365|109315|109365|109315|109360|109310|43
1729823560000|2024-10-25 02:32:40|109365.1|109315.1|109364.5|109314.5|109365.5|109315.5|109364.3|109314.3|13
1729823570000|2024-10-25 02:32:50|109364.4|109314.4|109364.2|109314.2|109364.4|109314.4|109364.1|109314.1|4
1729823580000|2024-10-25 02:33:00|109364.1|109314.1|109362.8|109312.8|109367|109317|109355|109305|37
1729823590000|2024-10-25 02:33:10|109362.9|109312.9|109363.4|109313.4|109364.5|109314.5|109358.2|109308.2|51
1729823600000|2024-10-25 02:33:20|109362.4|109312.4|109367.7|109317.7|109367.7|109317.7|109361.7|109311.7|17
1729823610000|2024-10-25 02:33:30|109366.5|109316.5|109363.1|109313.1|109366.5|109316.5|109358.6|109308.6|45
1729823620000|2024-10-25 02:33:40|109363.6|109313.6|109365.3|109315.3|109369.8|109319.8|109360.8|109310.8|50
1729823630000|2024-10-25 02:33:50|109366.2|109316.2|109366.8|109316.8|109368.3|109318.3|109362.4|109312.4|35
1729823640000|2024-10-25 02:34:00|109367.7|109317.7|109368.1|109318.1|109370.8|109320.8|109364.6|109314.6|68
1729823650000|2024-10-25 02:34:10|109369|109319|109374.6|109324.6|109374.6|109324.6|109365.3|109315.3|68
1729823660000|2024-10-25 02:34:20|109372.5|109322.5|109365.8|109315.8|109376.7|109326.7|109365.4|109315.4|69
1729823670000|2024-10-25 02:34:30|109365.9|109315.9|109366.2|109316.2|109374|109324|109365.1|109315.1|60
1729823680000|2024-10-25 02:34:40|109369|109319|109365.7|109315.7|109373.6|109323.6|109363.5|109313.5|62
1729823690000|2024-10-25 02:34:50|109365.8|109315.8|109362.6|109312.6|109370.2|109320.2|109362.6|109312.6|26
1729823700000|2024-10-25 02:35:00|109366|109316|109369.5|109319.5|109374.3|109324.3|109358.6|109308.6|49
1729823710000|2024-10-25 02:35:10|109371.2|109321.2|109369.5|109319.5|109378.6|109328.6|109366.2|109316.2|63
1729823720000|2024-10-25 02:35:20|109368.6|109318.6|109367.9|109317.9|109371.4|109321.4|109367|109317|50
1729823730000|2024-10-25 02:35:30|109367|109317|109363.5|109313.5|109368.2|109318.2|109363.3|109313.3|55
1729823740000|2024-10-25 02:35:40|109363.9|109313.9|109365.1|109315.1|109369.6|109319.6|109360.4|109310.4|70
1729823750000|2024-10-25 02:35:50|109364.8|109314.8|109367.9|109317.9|109368.7|109318.7|109363.5|109313.5|49
1729823760000|2024-10-25 02:36:00|109366.3|109316.3|109364.3|109314.3|109368.9|109318.9|109363|109313|42
1729823770000|2024-10-25 02:36:10|109364.1|109314.1|109364.9|109314.9|109367.4|109317.4|109362.9|109312.9|29
1729823780000|2024-10-25 02:36:20|109365.8|109315.8|109363.3|109313.3|109365.8|109315.8|109361.5|109311.5|19
1729823790000|2024-10-25 02:36:30|109363|109313|109361|109311|109364.4|109314.4|109359.7|109309.7|18
1729823800000|2024-10-25 02:36:40|109361.1|109311.1|109361.1|109311.1|109361.1|109311.1|109361.1|109311.1|1
1729823810000|2024-10-25 02:36:50|109360.3|109310.3|109359.8|109309.8|109360.3|109310.3|109359.6|109309.6|4
1729823820000|2024-10-25 02:37:00|109362.4|109312.4|109366.4|109316.4|109367.7|109317.7|109358.8|109308.8|38
1729823830000|2024-10-25 02:37:10|109366.5|109316.5|109366.6|109316.6|109369.2|109319.2|109365.4|109315.4|37
1729823840000|2024-10-25 02:37:20|109366.2|109316.2|109366.9|109316.9|109369|109319|109365|109315|59
1729823850000|2024-10-25 02:37:30|109367|109317|109365.4|109315.4|109373.7|109323.7|109365.4|109315.4|52
1729823860000|2024-10-25 02:37:40|109364.7|109314.7|109370.3|109320.3|109371.7|109321.7|109364.7|109314.7|43
1729823870000|2024-10-25 02:37:50|109369.6|109319.6|109368.3|109318.3|109372.4|109322.4|109368.3|109318.3|59
1729823880000|2024-10-25 02:38:00|109369.1|109319.1|109364.9|109314.9|109369.6|109319.6|109364.2|109314.2|27
1729823890000|2024-10-25 02:38:10|109364.8|109314.8|109366.4|109316.4|109368.8|109318.8|109361.1|109311.1|21
1729823900000|2024-10-25 02:38:20|109366.1|109316.1|109375.1|109325.1|109375.5|109325.5|109366.1|109316.1|45
1729823910000|2024-10-25 02:38:30|109375.7|109325.7|109379.2|109329.2|109379.6|109329.6|109372.2|109322.2|49
1729823920000|2024-10-25 02:38:40|109379.8|109329.8|109378.5|109328.5|109380.1|109330.1|109372.9|109322.9|54
1729823930000|2024-10-25 02:38:50|109379.9|109329.9|109380.5|109330.5|109381.9|109331.9|109377.2|109327.2|30
1729823940000|2024-10-25 02:39:00|109380.4|109330.4|109378|109328|109381.2|109331.2|109375.4|109325.4|41
1729823950000|2024-10-25 02:39:10|109378.2|109328.2|109374.3|109324.3|109378.2|109328.2|109373.3|109323.3|26
1729823960000|2024-10-25 02:39:20|109373.1|109323.1|109368.6|109318.6|109373.5|109323.5|109368.3|109318.3|50
1729823970000|2024-10-25 02:39:30|109368.3|109318.3|109396.4|109346.4|109396.4|109346.4|109368.3|109318.3|32
1729823980000|2024-10-25 02:39:40|109395.8|109345.8|109398.1|109348.1|109401.5|109351.5|109390.1|109340.1|78
1729823990000|2024-10-25 02:39:50|109397.7|109347.7|109403.5|109353.5|109407.3|109357.3|109391.3|109341.3|69
1729824000000|2024-10-25 02:40:00|109404.2|109354.2|109405.8|109355.8|109408.4|109358.4|109401.9|109351.9|68
1729824010000|2024-10-25 02:40:10|109406|109356|109411|109361|109413.1|109363.1|109403.6|109353.6|62
1729824020000|2024-10-25 02:40:20|109408.2|109358.2|109412.4|109362.4|109416.4|109366.4|109406.9|109356.9|75
1729824030000|2024-10-25 02:40:30|109413.9|109363.9|109415.7|109365.7|109415.7|109365.7|109407.3|109357.3|72
1729824040000|2024-10-25 02:40:40|109414.3|109364.3|109411.2|109361.2|109419.8|109369.8|109408.6|109358.6|70
1729824050000|2024-10-25 02:40:50|109411.5|109361.5|109400.8|109350.8|109414.1|109364.1|109398.3|109348.3|63
1729824060000|2024-10-25 02:41:00|109400.5|109350.5|109395|109345|109400.5|109350.5|109389.4|109339.4|68
1729824070000|2024-10-25 02:41:10|109394.9|109344.9|109398.5|109348.5|109400.7|109350.7|109390.7|109340.7|69
1729824080000|2024-10-25 02:41:20|109398.7|109348.7|109400.6|109350.6|109401.5|109351.5|109392.2|109342.2|44
1729824090000|2024-10-25 02:41:30|109400.7|109350.7|109401.2|109351.2|109402.6|109352.6|109398.4|109348.4|40
1729824100000|2024-10-25 02:41:40|109401.4|109351.4|109400.4|109350.4|109403.5|109353.5|109392.9|109342.9|47
1729824110000|2024-10-25 02:41:50|109400|109350|109394.1|109344.1|109403.6|109353.6|109386.4|109336.4|66
1729824120000|2024-10-25 02:42:00|109392.4|109342.4|109376.7|109326.7|109392.6|109342.6|109376.7|109326.7|61
1729824130000|2024-10-25 02:42:10|109374.1|109324.1|109372.5|109322.5|109375.5|109325.5|109366.2|109316.2|72
1729824140000|2024-10-25 02:42:20|109372.2|109322.2|109366.4|109316.4|109373.4|109323.4|109365.3|109315.3|68
1729824150000|2024-10-25 02:42:30|109365.3|109315.3|109365.2|109315.2|109368.8|109318.8|109365|109315|49
1729824160000|2024-10-25 02:42:40|109366.5|109316.5|109362.2|109312.2|109366.6|109316.6|109361.4|109311.4|62
1729824170000|2024-10-25 02:42:50|109363.3|109313.3|109362.4|109312.4|109364.5|109314.5|109361|109311|49
1729824180000|2024-10-25 02:43:00|109360.2|109310.2|109361|109311|109363.2|109313.2|109360.2|109310.2|53
1729824190000|2024-10-25 02:43:10|109360.9|109310.9|109359.8|109309.8|109363.3|109313.3|109358.9|109308.9|55
1729824200000|2024-10-25 02:43:20|109364.3|109314.3|109363.2|109313.2|109364.3|109314.3|109356.9|109306.9|60
1729824210000|2024-10-25 02:43:30|109363.5|109313.5|109362.7|109312.7|109364.1|109314.1|109358.8|109308.8|34
1729824220000|2024-10-25 02:43:40|109362.6|109312.6|109364.4|109314.4|109366.3|109316.3|109358.1|109308.1|43
1729824230000|2024-10-25 02:43:50|109364.9|109314.9|109370.3|109320.3|109371.5|109321.5|109363.5|109313.5|64
1729824240000|2024-10-25 02:44:00|109370.4|109320.4|109367.9|109317.9|109371.5|109321.5|109366.6|109316.6|32
1729824250000|2024-10-25 02:44:10|109369.3|109319.3|109364.9|109314.9|109369.3|109319.3|109364.3|109314.3|52
1729824260000|2024-10-25 02:44:20|109365.1|109315.1|109362.1|109312.1|109367.6|109317.6|109362.1|109312.1|41
1729824270000|2024-10-25 02:44:30|109363.8|109313.8|109362|109312|109370.8|109320.8|109361.5|109311.5|49
1729824280000|2024-10-25 02:44:40|109362.1|109312.1|109366.7|109316.7|109366.7|109316.7|109358.3|109308.3|50
1729824290000|2024-10-25 02:44:50|109366.6|109316.6|109362.8|109312.8|109367.4|109317.4|109361.5|109311.5|47
1729824300000|2024-10-25 02:45:00|109361.3|109311.3|109356.4|109306.4|109363.7|109313.7|109356.4|109306.4|44
1729824310000|2024-10-25 02:45:10|109355.5|109305.5|109356.2|109306.2|109357|109307|109353.3|109303.3|47
1729824320000|2024-10-25 02:45:20|109356|109306|109354.5|109304.5|109356.3|109306.3|109353|109303|45
1729824330000|2024-10-25 02:45:30|109354.2|109304.2|109353.7|109303.7|109354.9|109304.9|109352.8|109302.8|25
1729824340000|2024-10-25 02:45:40|109354.2|109304.2|109353.5|109303.5|109355.9|109305.9|109351.4|109301.4|47
1729824350000|2024-10-25 02:45:50|109353.7|109303.7|109354.2|109304.2|109356.8|109306.8|109350.6|109300.6|34
1729824360000|2024-10-25 02:46:00|109353.3|109303.3|109349.1|109299.1|109353.9|109303.9|109348.6|109298.6|41
1729824370000|2024-10-25 02:46:10|109349.2|109299.2|109352.5|109302.5|109353.9|109303.9|109348.7|109298.7|24
1729824380000|2024-10-25 02:46:20|109352.7|109302.7|109352.8|109302.8|109354.2|109304.2|109349.5|109299.5|15
1729824390000|2024-10-25 02:46:30|109349.9|109299.9|109351.2|109301.2|109352.9|109302.9|109349.4|109299.4|50
1729824400000|2024-10-25 02:46:40|109350.8|109300.8|109354.2|109304.2|109354.4|109304.4|109349.7|109299.7|41
1729824410000|2024-10-25 02:46:50|109354|109304|109356.9|109306.9|109358.9|109308.9|109352.3|109302.3|42
1729824420000|2024-10-25 02:47:00|109357.8|109307.8|109358.7|109308.7|109362.6|109312.6|109355.7|109305.7|56
1729824430000|2024-10-25 02:47:10|109358.3|109308.3|109352.8|109302.8|109362.6|109312.6|109351.6|109301.6|62
1729824440000|2024-10-25 02:47:20|109352.6|109302.6|109349.1|109299.1|109355.1|109305.1|109348.8|109298.8|43
1729824450000|2024-10-25 02:47:30|109349.3|109299.3|109352.6|109302.6|109354.3|109304.3|109348.9|109298.9|38
1729824460000|2024-10-25 02:47:40|109352.7|109302.7|109351.2|109301.2|109354.3|109304.3|109348.7|109298.7|47
1729824470000|2024-10-25 02:47:50|109352.1|109302.1|109352.3|109302.3|109352.9|109302.9|109348.5|109298.5|21
1729824480000|2024-10-25 02:48:00|109353.7|109303.7|109355.1|109305.1|109355.1|109305.1|109350.8|109300.8|43
1729824490000|2024-10-25 02:48:10|109353.8|109303.8|109355.6|109305.6|109360|109310|109352.4|109302.4|26
1729824500000|2024-10-25 02:48:20|109356|109306|109355.1|109305.1|109358.2|109308.2|109354.7|109304.7|21
1729824510000|2024-10-25 02:48:30|109355|109305|109354.2|109304.2|109359.9|109309.9|109352.4|109302.4|32
1729824520000|2024-10-25 02:48:40|109354.3|109304.3|109354.6|109304.6|109355|109305|109353.8|109303.8|8
1729824530000|2024-10-25 02:48:50|109356.3|109306.3|109352.5|109302.5|109358.2|109308.2|109352.4|109302.4|14
1729824540000|2024-10-25 02:49:00|109352.6|109302.6|109353.6|109303.6|109354.1|109304.1|109350.2|109300.2|14
1729824550000|2024-10-25 02:49:10|109354.1|109304.1|109351.8|109301.8|109355.3|109305.3|109350.9|109300.9|11
1729824560000|2024-10-25 02:49:20|109351.9|109301.9|109352.5|109302.5|109353|109303|109351.1|109301.1|16
1729824570000|2024-10-25 02:49:30|109352.7|109302.7|109353.7|109303.7|109355.2|109305.2|109352.7|109302.7|8
1729824580000|2024-10-25 02:49:40|109353.6|109303.6|109353.7|109303.7|109356.7|109306.7|109352.9|109302.9|36
1729824590000|2024-10-25 02:49:50|109353.5|109303.5|109363.9|109313.9|109365.3|109315.3|109353.4|109303.4|28
1729824600000|2024-10-25 02:50:00|109363.6|109313.6|109352.1|109302.1|109365|109315|109351.8|109301.8|51
1729824610000|2024-10-25 02:50:10|109351.8|109301.8|109351.5|109301.5|109352.2|109302.2|109350|109300|23
1729824620000|2024-10-25 02:50:20|109349.3|109299.3|109349.1|109299.1|109349.3|109299.3|109349|109299|8
1729824630000|2024-10-25 02:50:30|109349.2|109299.2|109349.4|109299.4|109350.6|109300.6|109349|109299|6
1729824640000|2024-10-25 02:50:40|109349.5|109299.5|109349.7|109299.7|109351|109301|109349|109299|7
1729824650000|2024-10-25 02:50:50|109350.9|109300.9|109346.8|109296.8|109350.9|109300.9|109346.8|109296.8|9
1729824660000|2024-10-25 02:51:00|109349.7|109299.7|109349.1|109299.1|109355|109305|109348.7|109298.7|32
1729824670000|2024-10-25 02:51:10|109348.9|109298.9|109349.1|109299.1|109349.1|109299.1|109348.9|109298.9|3
1729824680000|2024-10-25 02:51:20|109349.2|109299.2|109350.1|109300.1|109356.4|109306.4|109347.3|109297.3|18
1729824690000|2024-10-25 02:51:30|109350|109300|109348.5|109298.5|109350.8|109300.8|109348.5|109298.5|11
1729824700000|2024-10-25 02:51:40|109354.8|109304.8|109345.5|109295.5|109356.7|109306.7|109341.1|109291.1|39
1729824710000|2024-10-25 02:51:50|109347.8|109297.8|109353.3|109303.3|109355.8|109305.8|109345.4|109295.4|60
1729824720000|2024-10-25 02:52:00|109353.4|109303.4|109346.9|109296.9|109353.4|109303.4|109346.5|109296.5|22
1729824730000|2024-10-25 02:52:10|109346.8|109296.8|109346.4|109296.4|109347.7|109297.7|109346.3|109296.3|9
1729824740000|2024-10-25 02:52:20|109346.3|109296.3|109333.6|109283.6|109346.3|109296.3|109333.2|109283.2|41
1729824750000|2024-10-25 02:52:30|109335.9|109285.9|109330.4|109280.4|109335.9|109285.9|109330|109280|18
1729824760000|2024-10-25 02:52:40|109335.1|109285.1|109335.3|109285.3|109337|109287|109330.1|109280.1|12
1729824770000|2024-10-25 02:52:50|109332.6|109282.6|109330.4|109280.4|109333.4|109283.4|109330.4|109280.4|13
1729824780000|2024-10-25 02:53:00|109330.5|109280.5|109332.7|109282.7|109337.4|109287.4|109329.6|109279.6|17
1729824790000|2024-10-25 02:53:10|109332.4|109282.4|109336.8|109286.8|109349.7|109299.7|109327.5|109277.5|52
1729824800000|2024-10-25 02:53:20|109336.9|109286.9|109332.2|109282.2|109344.3|109294.3|109332.2|109282.2|71
1729824810000|2024-10-25 02:53:30|109332.6|109282.6|109341.3|109291.3|109342.2|109292.2|109331.9|109281.9|76
1729824820000|2024-10-25 02:53:40|109342.7|109292.7|109333.3|109283.3|109343.4|109293.4|109332.1|109282.1|66
1729824830000|2024-10-25 02:53:50|109334|109284|109333.3|109283.3|109343.2|109293.2|109332.7|109282.7|68
1729824840000|2024-10-25 02:54:00|109333.7|109283.7|109333|109283|109335.2|109285.2|109332.7|109282.7|57
1729824850000|2024-10-25 02:54:10|109333.1|109283.1|109341.1|109291.1|109342.4|109292.4|109332.1|109282.1|68
1729824860000|2024-10-25 02:54:20|109341.2|109291.2|109338|109288|109342.2|109292.2|109335.5|109285.5|58
1729824870000|2024-10-25 02:54:30|109338.1|109288.1|109340.5|109290.5|109346.3|109296.3|109337.4|109287.4|39
1729824880000|2024-10-25 02:54:40|109339.9|109289.9|109343.7|109293.7|109345.7|109295.7|109335.1|109285.1|38
1729824890000|2024-10-25 02:54:50|109344.2|109294.2|109341.1|109291.1|109346.5|109296.5|109339.8|109289.8|39
1729824900000|2024-10-25 02:55:00|109344.7|109294.7|109327.9|109277.9|109346.5|109296.5|109326.1|109276.1|66
1729824910000|2024-10-25 02:55:10|109328.2|109278.2|109326.7|109276.7|109333.1|109283.1|109326.1|109276.1|59
1729824920000|2024-10-25 02:55:20|109326.4|109276.4|109322.3|109272.3|109330.3|109280.3|109322.3|109272.3|60
1729824930000|2024-10-25 02:55:30|109327.7|109277.7|109323.8|109273.8|109330.3|109280.3|109323.1|109273.1|49
1729824940000|2024-10-25 02:55:40|109321.2|109271.2|109322.1|109272.1|109325.1|109275.1|109319.3|109269.3|10
1729824950000|2024-10-25 02:55:50|109322.6|109272.6|109325.2|109275.2|109325.8|109275.8|109321.8|109271.8|11
1729824960000|2024-10-25 02:56:00|109324.6|109274.6|109324.5|109274.5|109329.5|109279.5|109318.9|109268.9|22
1729824970000|2024-10-25 02:56:10|109324.4|109274.4|109323.4|109273.4|109326.5|109276.5|109319.4|109269.4|29
1729824980000|2024-10-25 02:56:20|109320.5|109270.5|109320.9|109270.9|109326.2|109276.2|109320.5|109270.5|7
1729824990000|2024-10-25 02:56:30|109322.3|109272.3|109330.2|109280.2|109332.2|109282.2|109322.3|109272.3|42
1729825000000|2024-10-25 02:56:40|109330.5|109280.5|109338.7|109288.7|109343.4|109293.4|109328|109278|68
1729825010000|2024-10-25 02:56:50|109339.8|109289.8|109341.3|109291.3|109343.8|109293.8|109337.3|109287.3|62
1729825020000|2024-10-25 02:57:00|109339.8|109289.8|109337|109287|109342.7|109292.7|109332.9|109282.9|62
1729825030000|2024-10-25 02:57:10|109337.8|109287.8|109334.8|109284.8|109345.1|109295.1|109330.9|109280.9|65
1729825040000|2024-10-25 02:57:20|109335.2|109285.2|109334.5|109284.5|109341.1|109291.1|109330.3|109280.3|57
1729825050000|2024-10-25 02:57:30|109334.4|109284.4|109329.1|109279.1|109334.7|109284.7|109327.9|109277.9|61
1729825060000|2024-10-25 02:57:40|109329.3|109279.3|109332.1|109282.1|109333.4|109283.4|109326.4|109276.4|44
1729825070000|2024-10-25 02:57:50|109331.2|109281.2|109331|109281|109333.8|109283.8|109329.9|109279.9|49
1729825080000|2024-10-25 02:58:00|109330.7|109280.7|109332.6|109282.6|109334.2|109284.2|109330.7|109280.7|44
1729825090000|2024-10-25 02:58:10|109332.1|109282.1|109338.9|109288.9|109338.9|109288.9|109331.6|109281.6|47
1729825100000|2024-10-25 02:58:20|109339|109289|109333|109283|109339|109289|109332.5|109282.5|44
1729825110000|2024-10-25 02:58:30|109332.9|109282.9|109340.9|109290.9|109346|109296|109332.2|109282.2|57
1729825120000|2024-10-25 02:58:40|109340.4|109290.4|109344.2|109294.2|109345.9|109295.9|109339|109289|61
1729825130000|2024-10-25 02:58:50|109342.9|109292.9|109345|109295|109345.3|109295.3|109337.1|109287.1|55
1729825140000|2024-10-25 02:59:00|109344.9|109294.9|109343.9|109293.9|109352.7|109302.7|109338.2|109288.2|61
1729825150000|2024-10-25 02:59:10|109348.3|109298.3|109354.9|109304.9|109355.2|109305.2|109346.4|109296.4|67
1729825160000|2024-10-25 02:59:20|109351.7|109301.7|109350.9|109300.9|109354.4|109304.4|109346|109296|39
1729825170000|2024-10-25 02:59:30|109351.3|109301.3|109350.9|109300.9|109355.5|109305.5|109346|109296|55
1729825180000|2024-10-25 02:59:40|109350.3|109300.3|109352.3|109302.3|109355.7|109305.7|109345.8|109295.8|53
1729825190000|2024-10-25 02:59:50|109352.7|109302.7|109351.3|109301.3|109355.9|109305.9|109347.5|109297.5|53
1729825200000|2024-10-25 03:00:00|109351.5|109301.5|109359.3|109309.3|109361.8|109311.8|109351.5|109301.5|57
1729825210000|2024-10-25 03:00:10|109358.1|109308.1|109356.7|109306.7|109360.2|109310.2|109352.2|109302.2|72
1729825220000|2024-10-25 03:00:20|109356|109306|109361.2|109311.2|109361.8|109311.8|109353.1|109303.1|69
1729825230000|2024-10-25 03:00:30|109362.4|109312.4|109353.7|109303.7|109364|109314|109352.4|109302.4|60
1729825240000|2024-10-25 03:00:40|109353.5|109303.5|109355.3|109305.3|109360.3|109310.3|109350.1|109300.1|63
1729825250000|2024-10-25 03:00:50|109355.2|109305.2|109350.2|109300.2|109355.9|109305.9|109346.1|109296.1|41
1729825260000|2024-10-25 03:01:00|109352.6|109302.6|109350.3|109300.3|109354.6|109304.6|109348.8|109298.8|37
1729825270000|2024-10-25 03:01:10|109349.1|109299.1|109350|109300|109356|109306|109348|109298|29
1729825280000|2024-10-25 03:01:20|109349.7|109299.7|109354.7|109304.7|109361.6|109311.6|109349.1|109299.1|50
1729825290000|2024-10-25 03:01:30|109355|109305|109364.7|109314.7|109368.1|109318.1|109355|109305|59
1729825300000|2024-10-25 03:01:40|109364.8|109314.8|109370.7|109320.7|109375.1|109325.1|109362.7|109312.7|61
1729825310000|2024-10-25 03:01:50|109370.9|109320.9|109372.8|109322.8|109376.7|109326.7|109368.7|109318.7|54
1729825320000|2024-10-25 03:02:00|109371.6|109321.6|109369.9|109319.9|109377.5|109327.5|109363.9|109313.9|54
1729825330000|2024-10-25 03:02:10|109371.7|109321.7|109362.4|109312.4|109371.7|109321.7|109362.4|109312.4|59
1729825340000|2024-10-25 03:02:20|109364.2|109314.2|109366.1|109316.1|109371.9|109321.9|109364|109314|56
1729825350000|2024-10-25 03:02:30|109366.7|109316.7|109373.8|109323.8|109378.9|109328.9|109364.3|109314.3|62
1729825360000|2024-10-25 03:02:40|109370.4|109320.4|109371.3|109321.3|109376.6|109326.6|109370|109320|57
1729825370000|2024-10-25 03:02:50|109371.6|109321.6|109372.8|109322.8|109375.7|109325.7|109369.3|109319.3|68
1729825380000|2024-10-25 03:03:00|109371.3|109321.3|109371.1|109321.1|109378.3|109328.3|109370|109320|61
1729825390000|2024-10-25 03:03:10|109373.3|109323.3|109373.3|109323.3|109376.2|109326.2|109368.8|109318.8|66
1729825400000|2024-10-25 03:03:20|109376.3|109326.3|109377|109327|109381.5|109331.5|109373.9|109323.9|46
1729825410000|2024-10-25 03:03:30|109379.4|109329.4|109385.8|109335.8|109385.9|109335.9|109375.1|109325.1|70
1729825420000|2024-10-25 03:03:40|109385.1|109335.1|109384.2|109334.2|109386|109336|109379.4|109329.4|58
1729825430000|2024-10-25 03:03:50|109384.7|109334.7|109384.8|109334.8|109386.2|109336.2|109377.9|109327.9|68
1729825440000|2024-10-25 03:04:00|109383|109333|109382.1|109332.1|109385.9|109335.9|109380.5|109330.5|61
1729825450000|2024-10-25 03:04:10|109382.9|109332.9|109382.2|109332.2|109385.9|109335.9|109376.7|109326.7|66
1729825460000|2024-10-25 03:04:20|109385|109335|109387.3|109337.3|109389.3|109339.3|109381.4|109331.4|62
1729825470000|2024-10-25 03:04:30|109384.1|109334.1|109387.6|109337.6|109393.6|109343.6|109382.4|109332.4|68
1729825480000|2024-10-25 03:04:40|109386.2|109336.2|109380.8|109330.8|109387.3|109337.3|109379.1|109329.1|58
1729825490000|2024-10-25 03:04:50|109380.7|109330.7|109379.9|109329.9|109383|109333|109377.1|109327.1|48
1729825500000|2024-10-25 03:05:00|109379|109329|109381.3|109331.3|109383.9|109333.9|109377.6|109327.6|48
1729825510000|2024-10-25 03:05:10|109382.2|109332.2|109380.7|109330.7|109384.5|109334.5|109377.7|109327.7|47
1729825520000|2024-10-25 03:05:20|109380.3|109330.3|109381.4|109331.4|109383|109333|109379.9|109329.9|24
1729825530000|2024-10-25 03:05:30|109381.1|109331.1|109390.1|109340.1|109398.2|109348.2|109378.9|109328.9|60
1729825540000|2024-10-25 03:05:40|109391|109341|109397|109347|109398|109348|109391|109341|62
1729825550000|2024-10-25 03:05:50|109396.3|109346.3|109396.5|109346.5|109398.2|109348.2|109392.4|109342.4|72
1729825560000|2024-10-25 03:06:00|109396.2|109346.2|109398.3|109348.3|109403.1|109353.1|109396.2|109346.2|73
1729825570000|2024-10-25 03:06:10|109399.1|109349.1|109388.8|109338.8|109399.1|109349.1|109388.4|109338.4|55
1729825580000|2024-10-25 03:06:20|109388.7|109338.7|109399.4|109349.4|109399.4|109349.4|109388.7|109338.7|61
1729825590000|2024-10-25 03:06:30|109399.3|109349.3|109404.4|109354.4|109404.4|109354.4|109394.4|109344.4|65
1729825600000|2024-10-25 03:06:40|109403.1|109353.1|109403.6|109353.6|109406.6|109356.6|109399.5|109349.5|52
1729825610000|2024-10-25 03:06:50|109403.9|109353.9|109400|109350|109406.4|109356.4|109400|109350|55
1729825620000|2024-10-25 03:07:00|109401.5|109351.5|109395.7|109345.7|109401.6|109351.6|109390.7|109340.7|58
1729825630000|2024-10-25 03:07:10|109391.1|109341.1|109396.5|109346.5|109398.8|109348.8|109390|109340|71
1729825640000|2024-10-25 03:07:20|109395.8|109345.8|109406.2|109356.2|109407.8|109357.8|109392.4|109342.4|65
1729825650000|2024-10-25 03:07:30|109405.7|109355.7|109407.8|109357.8|109409|109359|109400.8|109350.8|65
1729825660000|2024-10-25 03:07:40|109406.7|109356.7|109407.9|109357.9|109412.5|109362.5|109405.5|109355.5|65
1729825670000|2024-10-25 03:07:50|109408|109358|109403.9|109353.9|109409.2|109359.2|109402.1|109352.1|70
1729825680000|2024-10-25 03:08:00|109403.3|109353.3|109401.7|109351.7|109404.3|109354.3|109398|109348|67
1729825690000|2024-10-25 03:08:10|109402.7|109352.7|109404.7|109354.7|109407.8|109357.8|109396.6|109346.6|71
1729825700000|2024-10-25 03:08:20|109403.3|109353.3|109407.4|109357.4|109412.6|109362.6|109403.3|109353.3|64
1729825710000|2024-10-25 03:08:30|109409.8|109359.8|109412.8|109362.8|109414.2|109364.2|109407|109357|65
1729825720000|2024-10-25 03:08:40|109413.2|109363.2|109409.1|109359.1|109415.6|109365.6|109408|109358|68
1729825730000|2024-10-25 03:08:50|109408.4|109358.4|109407.2|109357.2|109409.9|109359.9|109402.1|109352.1|61
1729825740000|2024-10-25 03:09:00|109409.6|109359.6|109397.1|109347.1|109410.7|109360.7|109396.5|109346.5|58
1729825750000|2024-10-25 03:09:10|109397.9|109347.9|109407.4|109357.4|109408.2|109358.2|109397.4|109347.4|71
1729825760000|2024-10-25 03:09:20|109407.8|109357.8|109412.1|109362.1|109412.1|109362.1|109406|109356|63
1729825770000|2024-10-25 03:09:30|109411.2|109361.2|109408.2|109358.2|109412.3|109362.3|109403.6|109353.6|68
1729825780000|2024-10-25 03:09:40|109404|109354|109395.2|109345.2|109406.2|109356.2|109393.6|109343.6|62
1729825790000|2024-10-25 03:09:50|109392.8|109342.8|109396.9|109346.9|109400.8|109350.8|109390.7|109340.7|71
1729825800000|2024-10-25 03:10:00|109397.3|109347.3|109392.9|109342.9|109398.4|109348.4|109389.9|109339.9|71
1729825810000|2024-10-25 03:10:10|109391.7|109341.7|109400.6|109350.6|109403.6|109353.6|109391.6|109341.6|72
1729825820000|2024-10-25 03:10:20|109401.3|109351.3|109392.7|109342.7|109403.4|109353.4|109389|109339|69
1729825830000|2024-10-25 03:10:30|109392.8|109342.8|109384.9|109334.9|109394.5|109344.5|109384.9|109334.9|60
1729825840000|2024-10-25 03:10:40|109387.1|109337.1|109396|109346|109397.1|109347.1|109384.9|109334.9|60
1729825850000|2024-10-25 03:10:50|109396.7|109346.7|109403.2|109353.2|109403.7|109353.7|109395.9|109345.9|63
1729825860000|2024-10-25 03:11:00|109402.2|109352.2|109401.3|109351.3|109405|109355|109399.8|109349.8|70
1729825870000|2024-10-25 03:11:10|109402.5|109352.5|109400.2|109350.2|109404.9|109354.9|109395.8|109345.8|72
1729825880000|2024-10-25 03:11:20|109400|109350|109395.9|109345.9|109402|109352|109394.8|109344.8|73
1729825890000|2024-10-25 03:11:30|109397.2|109347.2|109398.8|109348.8|109400.4|109350.4|109393|109343|66
1729825900000|2024-10-25 03:11:40|109399|109349|109400.7|109350.7|109402.3|109352.3|109397.8|109347.8|67
1729825910000|2024-10-25 03:11:50|109401|109351|109403.7|109353.7|109406.1|109356.1|109399.4|109349.4|65
1729825920000|2024-10-25 03:12:00|109403.6|109353.6|109397.2|109347.2|109404.7|109354.7|109396.4|109346.4|67
1729825930000|2024-10-25 03:12:10|109398.5|109348.5|109400.7|109350.7|109403.4|109353.4|109394.6|109344.6|61
1729825940000|2024-10-25 03:12:20|109401.5|109351.5|109404.9|109354.9|109405.7|109355.7|109398.8|109348.8|68
1729825950000|2024-10-25 03:12:30|109405|109355|109409.3|109359.3|109409.5|109359.5|109399.8|109349.8|58
1729825960000|2024-10-25 03:12:40|109408.6|109358.6|109396.7|109346.7|109408.6|109358.6|109396.4|109346.4|54
1729825970000|2024-10-25 03:12:50|109395.8|109345.8|109390.4|109340.4|109395.8|109345.8|109388.4|109338.4|63
1729825980000|2024-10-25 03:13:00|109391|109341|109388.5|109338.5|109391.8|109341.8|109386.5|109336.5|56
1729825990000|2024-10-25 03:13:10|109388.7|109338.7|109385.9|109335.9|109389.5|109339.5|109384.3|109334.3|39
1729826000000|2024-10-25 03:13:20|109385.8|109335.8|109397.6|109347.6|109398.5|109348.5|109385.8|109335.8|47
1729826010000|2024-10-25 03:13:30|109398.8|109348.8|109401.8|109351.8|109405.8|109355.8|109393.1|109343.1|68
1729826020000|2024-10-25 03:13:40|109400.7|109350.7|109403.4|109353.4|109405.3|109355.3|109399.5|109349.5|69
1729826030000|2024-10-25 03:13:50|109402.7|109352.7|109400.9|109350.9|109405.1|109355.1|109396.8|109346.8|62
1729826040000|2024-10-25 03:14:00|109401.6|109351.6|109403|109353|109405.3|109355.3|109398.4|109348.4|57
1729826050000|2024-10-25 03:14:10|109403.8|109353.8|109404.3|109354.3|109405.1|109355.1|109397.1|109347.1|66
1729826060000|2024-10-25 03:14:20|109404.7|109354.7|109413.1|109363.1|109413.1|109363.1|109404.7|109354.7|45
1729826070000|2024-10-25 03:14:30|109410.8|109360.8|109401.8|109351.8|109413.1|109363.1|109400.1|109350.1|68
1729826080000|2024-10-25 03:14:40|109401.6|109351.6|109397.6|109347.6|109403|109353|109396.9|109346.9|63
1729826090000|2024-10-25 03:14:50|109398.4|109348.4|109400.8|109350.8|109401.9|109351.9|109397.8|109347.8|43
1729826100000|2024-10-25 03:15:00|109399.3|109349.3|109405.6|109355.6|109409.6|109359.6|109396.7|109346.7|61
1729826110000|2024-10-25 03:15:10|109406|109356|109402.1|109352.1|109406.4|109356.4|109394.8|109344.8|64
1729826120000|2024-10-25 03:15:20|109404.9|109354.9|109408.8|109358.8|109410.7|109360.7|109403.3|109353.3|67
1729826130000|2024-10-25 03:15:30|109408.2|109358.2|109405.2|109355.2|109409.4|109359.4|109404|109354|65
1729826140000|2024-10-25 03:15:40|109406.6|109356.6|109411.4|109361.4|109414.4|109364.4|109405.4|109355.4|59
1729826150000|2024-10-25 03:15:50|109412.1|109362.1|109416.4|109366.4|109419.6|109369.6|109406.8|109356.8|78
1729826160000|2024-10-25 03:16:00|109414|109364|109416|109366|109422.5|109372.5|109414|109364|75
1729826170000|2024-10-25 03:16:10|109416.8|109366.8|109430.5|109380.5|109431.2|109381.2|109416.8|109366.8|70
1729826180000|2024-10-25 03:16:20|109430.7|109380.7|109429.8|109379.8|109432.7|109382.7|109428.9|109378.9|60
1729826190000|2024-10-25 03:16:30|109429.7|109379.7|109434.3|109384.3|109435.6|109385.6|109429.5|109379.5|40
1729826200000|2024-10-25 03:16:40|109434|109384|109433.7|109383.7|109436.9|109386.9|109428.4|109378.4|60
1729826210000|2024-10-25 03:16:50|109433.8|109383.8|109437.2|109387.2|109442.7|109392.7|109430.4|109380.4|73
1729826220000|2024-10-25 03:17:00|109436.4|109386.4|109435.1|109385.1|109440.9|109390.9|109429.2|109379.2|72
1729826230000|2024-10-25 03:17:10|109436.2|109386.2|109430.6|109380.6|109436.2|109386.2|109425.5|109375.5|55
1729826240000|2024-10-25 03:17:20|109431.2|109381.2|109424.2|109374.2|109431.2|109381.2|109421.3|109371.3|45
1729826250000|2024-10-25 03:17:30|109423.6|109373.6|109422.3|109372.3|109424.8|109374.8|109420.2|109370.2|50
1729826260000|2024-10-25 03:17:40|109422.9|109372.9|109420.5|109370.5|109424.7|109374.7|109419.4|109369.4|46
1729826270000|2024-10-25 03:17:50|109420.8|109370.8|109416.1|109366.1|109421.4|109371.4|109414.7|109364.7|44
1729826280000|2024-10-25 03:18:00|109415.2|109365.2|109410|109360|109417.7|109367.7|109407.6|109357.6|45
1729826290000|2024-10-25 03:18:10|109408.3|109358.3|109413.3|109363.3|109415.7|109365.7|109406.4|109356.4|54
1729826300000|2024-10-25 03:18:20|109417.5|109367.5|109425.8|109375.8|109427.8|109377.8|109414.3|109364.3|57
1729826310000|2024-10-25 03:18:30|109421.7|109371.7|109428.6|109378.6|109429.8|109379.8|109421.3|109371.3|45
1729826320000|2024-10-25 03:18:40|109427.1|109377.1|109431.3|109381.3|109434.1|109384.1|109427.1|109377.1|54
1729826330000|2024-10-25 03:18:50|109432.5|109382.5|109432.6|109382.6|109435.8|109385.8|109429.7|109379.7|62
1729826340000|2024-10-25 03:19:00|109431.9|109381.9|109422.7|109372.7|109435.1|109385.1|109422.1|109372.1|72
1729826350000|2024-10-25 03:19:10|109421.2|109371.2|109417.4|109367.4|109421.9|109371.9|109414.2|109364.2|44
1729826360000|2024-10-25 03:19:20|109416.1|109366.1|109414.5|109364.5|109418.3|109368.3|109412.5|109362.5|62
1729826370000|2024-10-25 03:19:30|109416.8|109366.8|109414|109364|109419.3|109369.3|109411.8|109361.8|48
1729826380000|2024-10-25 03:19:40|109412.9|109362.9|109414.4|109364.4|109423|109373|109412.1|109362.1|61
1729826390000|2024-10-25 03:19:50|109414.8|109364.8|109421|109371|109423.6|109373.6|109413.5|109363.5|46
1729826400000|2024-10-25 03:20:00|109423.6|109373.6|109423.5|109373.5|109426.9|109376.9|109419.1|109369.1|57
1729826410000|2024-10-25 03:20:10|109422.7|109372.7|109420.8|109370.8|109424.9|109374.9|109413.6|109363.6|57
1729826420000|2024-10-25 03:20:20|109420|109370|109415.5|109365.5|109421.4|109371.4|109412.2|109362.2|62
1729826430000|2024-10-25 03:20:30|109415.3|109365.3|109402.2|109352.2|109418.5|109368.5|109401.3|109351.3|59
1729826440000|2024-10-25 03:20:40|109402.8|109352.8|109413.7|109363.7|109414.5|109364.5|109397.8|109347.8|50
1729826450000|2024-10-25 03:20:50|109414.2|109364.2|109413.6|109363.6|109417.3|109367.3|109406.2|109356.2|73
1729826460000|2024-10-25 03:21:00|109413.4|109363.4|109407.8|109357.8|109416.7|109366.7|109406.5|109356.5|63
1729826470000|2024-10-25 03:21:10|109407.9|109357.9|109399.5|109349.5|109407.9|109357.9|109399.5|109349.5|53
1729826480000|2024-10-25 03:21:20|109397.9|109347.9|109402.4|109352.4|109405.1|109355.1|109397.9|109347.9|54
1729826490000|2024-10-25 03:21:30|109402.8|109352.8|109403.9|109353.9|109404.1|109354.1|109396.9|109346.9|51
1729826500000|2024-10-25 03:21:40|109405.3|109355.3|109421.8|109371.8|109423.3|109373.3|109402.2|109352.2|67
1729826510000|2024-10-25 03:21:50|109421|109371|109423.4|109373.4|109424|109374|109417.3|109367.3|57
1729826520000|2024-10-25 03:22:00|109423.3|109373.3|109423.9|109373.9|109425.4|109375.4|109420.3|109370.3|60
1729826530000|2024-10-25 03:22:10|109426.1|109376.1|109425.8|109375.8|109428.6|109378.6|109423.1|109373.1|70
1729826540000|2024-10-25 03:22:20|109424.7|109374.7|109426.1|109376.1|109428.7|109378.7|109422.3|109372.3|61
1729826550000|2024-10-25 03:22:30|109426.4|109376.4|109407.1|109357.1|109428.3|109378.3|109405.2|109355.2|57
1729826560000|2024-10-25 03:22:40|109407.4|109357.4|109407|109357|109408.5|109358.5|109404.1|109354.1|55
1729826570000|2024-10-25 03:22:50|109408.5|109358.5|109402.9|109352.9|109408.7|109358.7|109402.1|109352.1|58
1729826580000|2024-10-25 03:23:00|109403.7|109353.7|109403.7|109353.7|109409.5|109359.5|109401.2|109351.2|56
1729826590000|2024-10-25 03:23:10|109401.7|109351.7|109415.4|109365.4|109417.1|109367.1|109400.9|109350.9|54
1729826600000|2024-10-25 03:23:20|109413.4|109363.4|109411.3|109361.3|109421.3|109371.3|109407.9|109357.9|65
1729826610000|2024-10-25 03:23:30|109412.5|109362.5|109406.3|109356.3|109413.1|109363.1|109402.3|109352.3|57
1729826620000|2024-10-25 03:23:40|109406.4|109356.4|109403.2|109353.2|109407.9|109357.9|109402.3|109352.3|57
1729826630000|2024-10-25 03:23:50|109404.5|109354.5|109402.2|109352.2|109406.8|109356.8|109399.2|109349.2|51
1729826640000|2024-10-25 03:24:00|109399.8|109349.8|109400|109350|109404.6|109354.6|109397.7|109347.7|47
1729826650000|2024-10-25 03:24:10|109399.5|109349.5|109399.1|109349.1|109401.4|109351.4|109396.9|109346.9|43
1729826660000|2024-10-25 03:24:20|109400.4|109350.4|109412.6|109362.6|109414.6|109364.6|109396.2|109346.2|52
1729826670000|2024-10-25 03:24:30|109411.8|109361.8|109400|109350|109411.8|109361.8|109398.6|109348.6|55
1729826680000|2024-10-25 03:24:40|109400.8|109350.8|109397.6|109347.6|109406.4|109356.4|109396.3|109346.3|47
1729826690000|2024-10-25 03:24:50|109398.8|109348.8|109400.3|109350.3|109400.8|109350.8|109396.4|109346.4|61
1729826700000|2024-10-25 03:25:00|109401.5|109351.5|109397.9|109347.9|109401.8|109351.8|109397.2|109347.2|40
1729826710000|2024-10-25 03:25:10|109397.3|109347.3|109402.2|109352.2|109407.3|109357.3|109397.3|109347.3|56
1729826720000|2024-10-25 03:25:20|109403.4|109353.4|109393.8|109343.8|109403.8|109353.8|109390.3|109340.3|51
1729826730000|2024-10-25 03:25:30|109395.3|109345.3|109404.6|109354.6|109405.8|109355.8|109395.2|109345.2|45
1729826740000|2024-10-25 03:25:40|109403.4|109353.4|109402.6|109352.6|109409.6|109359.6|109400.1|109350.1|62
1729826750000|2024-10-25 03:25:50|109402.9|109352.9|109402.9|109352.9|109406.6|109356.6|109399.9|109349.9|36
1729826760000|2024-10-25 03:26:00|109404.4|109354.4|109404.9|109354.9|109406|109356|109404.4|109354.4|12
1729826770000|2024-10-25 03:26:10|109404.8|109354.8|109397.6|109347.6|109407.9|109357.9|109396.5|109346.5|49
1729826780000|2024-10-25 03:26:20|109396.4|109346.4|109401.6|109351.6|109403.7|109353.7|109395.6|109345.6|50
1729826790000|2024-10-25 03:26:30|109400.3|109350.3|109401.4|109351.4|109405.8|109355.8|109400.3|109350.3|56
1729826800000|2024-10-25 03:26:40|109401.8|109351.8|109398.6|109348.6|109403.5|109353.5|109397.5|109347.5|39
1729826810000|2024-10-25 03:26:50|109398.5|109348.5|109399.9|109349.9|109403.8|109353.8|109395.2|109345.2|52
1729826820000|2024-10-25 03:27:00|109400.8|109350.8|109406|109356|109408.8|109358.8|109400.1|109350.1|65
1729826830000|2024-10-25 03:27:10|109405.9|109355.9|109407|109357|109408.4|109358.4|109405.9|109355.9|11
1729826840000|2024-10-25 03:27:20|109406.9|109356.9|109408.2|109358.2|109410.6|109360.6|109404.8|109354.8|42
1729826850000|2024-10-25 03:27:30|109408.1|109358.1|109399.8|109349.8|109408.2|109358.2|109399.6|109349.6|25
1729826860000|2024-10-25 03:27:40|109401.3|109351.3|109402|109352|109404.3|109354.3|109398|109348|68
1729826870000|2024-10-25 03:27:50|109403.3|109353.3|109399.5|109349.5|109404.9|109354.9|109396.7|109346.7|61
1729826880000|2024-10-25 03:28:00|109398.5|109348.5|109401.4|109351.4|109404.5|109354.5|109394.7|109344.7|68
1729826890000|2024-10-25 03:28:10|109405.1|109355.1|109402.5|109352.5|109409.4|109359.4|109402.5|109352.5|55
1729826900000|2024-10-25 03:28:20|109402.6|109352.6|109402.9|109352.9|109404.4|109354.4|109398|109348|48
1729826910000|2024-10-25 03:28:30|109403.5|109353.5|109403.8|109353.8|109403.9|109353.9|109398.9|109348.9|45
1729826920000|2024-10-25 03:28:40|109398.9|109348.9|109398.3|109348.3|109402.8|109352.8|109396.6|109346.6|20
1729826930000|2024-10-25 03:28:50|109398.5|109348.5|109391.3|109341.3|109398.5|109348.5|109391.3|109341.3|16
1729826940000|2024-10-25 03:29:00|109391.1|109341.1|109386.5|109336.5|109394|109344|109379.8|109329.8|71
1729826950000|2024-10-25 03:29:10|109385.8|109335.8|109384|109334|109388.5|109338.5|109380.4|109330.4|72
1729826960000|2024-10-25 03:29:20|109384.6|109334.6|109381.2|109331.2|109386.1|109336.1|109380.6|109330.6|67
1729826970000|2024-10-25 03:29:30|109382.5|109332.5|109384.4|109334.4|109385.9|109335.9|109380.8|109330.8|69
1729826980000|2024-10-25 03:29:40|109386.4|109336.4|109380.6|109330.6|109390.4|109340.4|109380.1|109330.1|73
1729826990000|2024-10-25 03:29:50|109380.5|109330.5|109384.1|109334.1|109392.6|109342.6|109380.5|109330.5|71
1729827000000|2024-10-25 03:30:00|109389.9|109339.9|109390.4|109340.4|109394.1|109344.1|109382.9|109332.9|69
1729827010000|2024-10-25 03:30:10|109391|109341|109384.1|109334.1|109393.5|109343.5|109383.1|109333.1|67
1729827020000|2024-10-25 03:30:20|109383.9|109333.9|109383.6|109333.6|109390.1|109340.1|109381.9|109331.9|52
1729827030000|2024-10-25 03:30:30|109382.6|109332.6|109383.8|109333.8|109386.8|109336.8|109379.3|109329.3|49
1729827040000|2024-10-25 03:30:40|109381.5|109331.5|109391.8|109341.8|109396.2|109346.2|109380.6|109330.6|46
1729827050000|2024-10-25 03:30:50|109391.3|109341.3|109390.4|109340.4|109394|109344|109386.9|109336.9|62
1729827060000|2024-10-25 03:31:00|109391.7|109341.7|109394.5|109344.5|109396.2|109346.2|109389.4|109339.4|60
1729827070000|2024-10-25 03:31:10|109395.4|109345.4|109400.4|109350.4|109401.1|109351.1|109389.9|109339.9|70
1729827080000|2024-10-25 03:31:20|109400.6|109350.6|109397.5|109347.5|109402.3|109352.3|109392.9|109342.9|63
1729827090000|2024-10-25 03:31:30|109397.6|109347.6|109404.6|109354.6|109404.6|109354.6|109397.6|109347.6|71
1729827100000|2024-10-25 03:31:40|109404.1|109354.1|109405.7|109355.7|109408.7|109358.7|109402.3|109352.3|67
1729827110000|2024-10-25 03:31:50|109407.6|109357.6|109407.4|109357.4|109408.2|109358.2|109405.7|109355.7|13
1729827120000|2024-10-25 03:32:00|109407.5|109357.5|109417|109367|109417.2|109367.2|109407.4|109357.4|55
1729827130000|2024-10-25 03:32:10|109416.7|109366.7|109406.7|109356.7|109417.5|109367.5|109401.2|109351.2|76
1729827140000|2024-10-25 03:32:20|109404.2|109354.2|109404|109354|109406.5|109356.5|109397.9|109347.9|75
1729827150000|2024-10-25 03:32:30|109402.4|109352.4|109413.1|109363.1|109413.8|109363.8|109400.2|109350.2|78
1729827160000|2024-10-25 03:32:40|109414.3|109364.3|109399.6|109349.6|109414.4|109364.4|109397.2|109347.2|75
1729827170000|2024-10-25 03:32:50|109398.4|109348.4|109406.7|109356.7|109408.1|109358.1|109395.9|109345.9|69
1729827180000|2024-10-25 03:33:00|109409.1|109359.1|109410.6|109360.6|109411.4|109361.4|109403.5|109353.5|69
1729827190000|2024-10-25 03:33:10|109408.3|109358.3|109402.6|109352.6|109412.1|109362.1|109402.5|109352.5|59
1729827200000|2024-10-25 03:33:20|109401.4|109351.4|109398.1|109348.1|109404.7|109354.7|109392.1|109342.1|64
1729827210000|2024-10-25 03:33:30|109396.1|109346.1|109395.5|109345.5|109399.3|109349.3|109391|109341|69
1729827220000|2024-10-25 03:33:40|109396.3|109346.3|109409|109359|109409|109359|109394.6|109344.6|71
1729827230000|2024-10-25 03:33:50|109406.7|109356.7|109415|109365|109415.1|109365.1|109405.1|109355.1|72
1729827240000|2024-10-25 03:34:00|109412.2|109362.2|109410.4|109360.4|109418|109368|109406.2|109356.2|75
1729827250000|2024-10-25 03:34:10|109411.1|109361.1|109405.4|109355.4|109416.2|109366.2|109402|109352|72
1729827260000|2024-10-25 03:34:20|109404|109354|109400.7|109350.7|109406.7|109356.7|109399.4|109349.4|73
1729827270000|2024-10-25 03:34:30|109400.8|109350.8|109406.6|109356.6|109413.6|109363.6|109398|109348|75
1729827280000|2024-10-25 03:34:40|109407.6|109357.6|109403|109353|109412.5|109362.5|109400.5|109350.5|63
1729827290000|2024-10-25 03:34:50|109405.4|109355.4|109407.6|109357.6|109407.6|109357.6|109397.7|109347.7|66
1729827300000|2024-10-25 03:35:00|109405.8|109355.8|109414.7|109364.7|109417.9|109367.9|109404.8|109354.8|68
1729827310000|2024-10-25 03:35:10|109415.5|109365.5|109418.2|109368.2|109422.9|109372.9|109415.5|109365.5|63
1729827320000|2024-10-25 03:35:20|109419.2|109369.2|109421.3|109371.3|109422.2|109372.2|109416|109366|65
1729827330000|2024-10-25 03:35:30|109421.8|109371.8|109429.5|109379.5|109430|109380|109418.5|109368.5|60
1729827340000|2024-10-25 03:35:40|109429.4|109379.4|109425.9|109375.9|109431.6|109381.6|109425.9|109375.9|66
1729827350000|2024-10-25 03:35:50|109427.5|109377.5|109414|109364|109428.8|109378.8|109414|109364|67
1729827360000|2024-10-25 03:36:00|109415.9|109365.9|109419.2|109369.2|109419.9|109369.9|109414|109364|73
1729827370000|2024-10-25 03:36:10|109416|109366|109413.9|109363.9|109418.7|109368.7|109411.6|109361.6|77
1729827380000|2024-10-25 03:36:20|109414.1|109364.1|109424.7|109374.7|109424.7|109374.7|109410.6|109360.6|73
1729827390000|2024-10-25 03:36:30|109425.3|109375.3|109428.1|109378.1|109429.8|109379.8|109423.2|109373.2|76
1729827400000|2024-10-25 03:36:40|109428.5|109378.5|109438.6|109388.6|109440.1|109390.1|109427.8|109377.8|73
1729827410000|2024-10-25 03:36:50|109438.2|109388.2|109439.6|109389.6|109441.1|109391.1|109434.1|109384.1|71
1729827420000|2024-10-25 03:37:00|109437.3|109387.3|109426.6|109376.6|109440.9|109390.9|109425.3|109375.3|70
1729827430000|2024-10-25 03:37:10|109427.4|109377.4|109423.8|109373.8|109432.9|109382.9|109422.3|109372.3|78
1729827440000|2024-10-25 03:37:20|109427.5|109377.5|109417.5|109367.5|109428.8|109378.8|109415.6|109365.6|75
1729827450000|2024-10-25 03:37:30|109416.6|109366.6|109421.3|109371.3|109425.9|109375.9|109414.4|109364.4|76
1729827460000|2024-10-25 03:37:40|109422.3|109372.3|109430.2|109380.2|109434.9|109384.9|109419.6|109369.6|75
1729827470000|2024-10-25 03:37:50|109430|109380|109438.8|109388.8|109438.8|109388.8|109428.5|109378.5|72
1729827480000|2024-10-25 03:38:00|109439|109389|109443.5|109393.5|109447|109397|109434.2|109384.2|78
1729827490000|2024-10-25 03:38:10|109446.1|109396.1|109448.1|109398.1|109448.9|109398.9|109440.5|109390.5|80
1729827500000|2024-10-25 03:38:20|109443|109393|109448.4|109398.4|109450.4|109400.4|109442.2|109392.2|76
1729827510000|2024-10-25 03:38:30|109447.7|109397.7|109443.8|109393.8|109450.7|109400.7|109435.5|109385.5|77
1729827520000|2024-10-25 03:38:40|109443.2|109393.2|109443.1|109393.1|109446.5|109396.5|109436.5|109386.5|76
1729827530000|2024-10-25 03:38:50|109441.5|109391.5|109430.6|109380.6|109444.9|109394.9|109428.3|109378.3|78
1729827540000|2024-10-25 03:39:00|109427.8|109377.8|109430.9|109380.9|109434.9|109384.9|109426|109376|77
1729827550000|2024-10-25 03:39:10|109429.9|109379.9|109427.4|109377.4|109432.6|109382.6|109425.4|109375.4|75
1729827560000|2024-10-25 03:39:20|109428.5|109378.5|109426.2|109376.2|109429.8|109379.8|109424.4|109374.4|78
1729827570000|2024-10-25 03:39:30|109426.4|109376.4|109429.1|109379.1|109432.5|109382.5|109423.6|109373.6|75
1729827580000|2024-10-25 03:39:40|109428|109378|109431.1|109381.1|109438.4|109388.4|109426.6|109376.6|78
1729827590000|2024-10-25 03:39:50|109429.9|109379.9|109427.2|109377.2|109434.4|109384.4|109425.7|109375.7|74
1729827600000|2024-10-25 03:40:00|109428.4|109378.4|109436.6|109386.6|109436.8|109386.8|109426.3|109376.3|75
1729827610000|2024-10-25 03:40:10|109432.9|109382.9|109433.9|109383.9|109439|109389|109431|109381|74
1729827620000|2024-10-25 03:40:20|109436.4|109386.4|109429.8|109379.8|109439.7|109389.7|109427.7|109377.7|78
1729827630000|2024-10-25 03:40:30|109428.3|109378.3|109428.9|109378.9|109432.7|109382.7|109427.2|109377.2|76
1729827640000|2024-10-25 03:40:40|109429.6|109379.6|109457.4|109407.4|109460.1|109410.1|109427.4|109377.4|69
1729827650000|2024-10-25 03:40:50|109456.6|109406.6|109459.5|109409.5|109461.9|109411.9|109454.5|109404.5|68
1729827660000|2024-10-25 03:41:00|109458.1|109408.1|109458|109408|109462.6|109412.6|109452.3|109402.3|70
1729827670000|2024-10-25 03:41:10|109458.1|109408.1|109458.9|109408.9|109463.3|109413.3|109455.7|109405.7|74
1729827680000|2024-10-25 03:41:20|109459.2|109409.2|109470|109420|109473.4|109423.4|109456.1|109406.1|71
1729827690000|2024-10-25 03:41:30|109470.8|109420.8|109473.5|109423.5|109475.8|109425.8|109467.9|109417.9|68
1729827700000|2024-10-25 03:41:40|109472.7|109422.7|109473.4|109423.4|109476.6|109426.6|109470.8|109420.8|69
1729827710000|2024-10-25 03:41:50|109473.2|109423.2|109471.7|109421.7|109476|109426|109468.6|109418.6|60
1729827720000|2024-10-25 03:42:00|109472|109422|109446.3|109396.3|109475.9|109425.9|109446.3|109396.3|76
1729827730000|2024-10-25 03:42:10|109445.5|109395.5|109442.7|109392.7|109450|109400|109440.2|109390.2|76
1729827740000|2024-10-25 03:42:20|109440.5|109390.5|109436|109386|109443|109393|109431.6|109381.6|70
1729827750000|2024-10-25 03:42:30|109436.3|109386.3|109435.9|109385.9|109439.4|109389.4|109433.9|109383.9|37
1729827760000|2024-10-25 03:42:40|109436.5|109386.5|109434.3|109384.3|109438|109388|109431.9|109381.9|68
1729827770000|2024-10-25 03:42:50|109433.5|109383.5|109435.1|109385.1|109436.9|109386.9|109430.6|109380.6|70
1729827780000|2024-10-25 03:43:00|109433.9|109383.9|109434.7|109384.7|109436.7|109386.7|109429.1|109379.1|64
1729827790000|2024-10-25 03:43:10|109432.1|109382.1|109433.9|109383.9|109437.7|109387.7|109430.8|109380.8|68
1729827800000|2024-10-25 03:43:20|109434.2|109384.2|109438.8|109388.8|109439.9|109389.9|109427.7|109377.7|76
1729827810000|2024-10-25 03:43:30|109435.6|109385.6|109442|109392|109442.7|109392.7|109434.7|109384.7|69
1729827820000|2024-10-25 03:43:40|109440.3|109390.3|109443.6|109393.6|109446.7|109396.7|109437.5|109387.5|76
1729827830000|2024-10-25 03:43:50|109443.4|109393.4|109452.1|109402.1|109458.3|109408.3|109442.3|109392.3|69
1729827840000|2024-10-25 03:44:00|109453.5|109403.5|109457.4|109407.4|109457.4|109407.4|109448.9|109398.9|77
1729827850000|2024-10-25 03:44:10|109456.6|109406.6|109459.4|109409.4|109460.7|109410.7|109453.3|109403.3|73
1729827860000|2024-10-25 03:44:20|109460.6|109410.6|109462.8|109412.8|109464.1|109414.1|109459.1|109409.1|60
1729827870000|2024-10-25 03:44:30|109462.6|109412.6|109462|109412|109465.8|109415.8|109455.5|109405.5|64
1729827880000|2024-10-25 03:44:40|109462.7|109412.7|109462|109412|109463.8|109413.8|109454.3|109404.3|67
1729827890000|2024-10-25 03:44:50|109462.1|109412.1|109458.9|109408.9|109464.7|109414.7|109458.9|109408.9|64
1729827900000|2024-10-25 03:45:00|109460.2|109410.2|109467.4|109417.4|109475.6|109425.6|109454.2|109404.2|72
1729827910000|2024-10-25 03:45:10|109475|109425|109486.5|109436.5|109487.1|109437.1|109468.6|109418.6|71
1729827920000|2024-10-25 03:45:20|109482.7|109432.7|109485.3|109435.3|109487.9|109437.9|109479.7|109429.7|75
1729827930000|2024-10-25 03:45:30|109486.3|109436.3|109483.8|109433.8|109488.4|109438.4|109479.7|109429.7|71
1729827940000|2024-10-25 03:45:40|109484.1|109434.1|109479.9|109429.9|109488.2|109438.2|109477.2|109427.2|69
1729827950000|2024-10-25 03:45:50|109478.4|109428.4|109483.9|109433.9|109487.7|109437.7|109474.6|109424.6|73
1729827960000|2024-10-25 03:46:00|109481.5|109431.5|109480.5|109430.5|109487.3|109437.3|109479.3|109429.3|74
1729827970000|2024-10-25 03:46:10|109482.1|109432.1|109495.1|109445.1|109496.3|109446.3|109476.4|109426.4|75
1729827980000|2024-10-25 03:46:20|109496.8|109446.8|109496.3|109446.3|109503|109453|109491.5|109441.5|78
1729827990000|2024-10-25 03:46:30|109496.1|109446.1|109498.8|109448.8|109502.9|109452.9|109494.5|109444.5|72
1729828000000|2024-10-25 03:46:40|109497.5|109447.5|109491.5|109441.5|109502.6|109452.6|109485.8|109435.8|76
1729828010000|2024-10-25 03:46:50|109492.5|109442.5|109482|109432|109492.5|109442.5|109478.8|109428.8|75
1729828020000|2024-10-25 03:47:00|109481|109431|109483.5|109433.5|109485.2|109435.2|109477.6|109427.6|73
1729828030000|2024-10-25 03:47:10|109480.6|109430.6|109483|109433|109487.1|109437.1|109477.3|109427.3|78
1729828040000|2024-10-25 03:47:20|109484.7|109434.7|109480.5|109430.5|109485.9|109435.9|109480.3|109430.3|72
1729828050000|2024-10-25 03:47:30|109481|109431|109480.5|109430.5|109483.4|109433.4|109478.2|109428.2|65
1729828060000|2024-10-25 03:47:40|109480.8|109430.8|109479.8|109429.8|109482.4|109432.4|109476.3|109426.3|71
1729828070000|2024-10-25 03:47:50|109480.8|109430.8|109474.2|109424.2|109480.8|109430.8|109470.2|109420.2|65
1729828080000|2024-10-25 03:48:00|109473.5|109423.5|109473.6|109423.6|109475.3|109425.3|109470|109420|60
1729828090000|2024-10-25 03:48:10|109473.2|109423.2|109475.2|109425.2|109475.3|109425.3|109469.5|109419.5|68
1729828100000|2024-10-25 03:48:20|109474.9|109424.9|109475|109425|109476.2|109426.2|109469.6|109419.6|60
1729828110000|2024-10-25 03:48:30|109471.9|109421.9|109470.1|109420.1|109474.3|109424.3|109467.2|109417.2|68
1729828120000|2024-10-25 03:48:40|109468.3|109418.3|109471.1|109421.1|109472|109422|109467.1|109417.1|74
1729828130000|2024-10-25 03:48:50|109469.8|109419.8|109469.6|109419.6|109472.2|109422.2|109465.4|109415.4|72
1729828140000|2024-10-25 03:49:00|109470.8|109420.8|109473.5|109423.5|109474.2|109424.2|109467.1|109417.1|71
1729828150000|2024-10-25 03:49:10|109472.7|109422.7|109468.5|109418.5|109474.1|109424.1|109467.4|109417.4|70
1729828160000|2024-10-25 03:49:20|109470.6|109420.6|109470.6|109420.6|109473.9|109423.9|109466.7|109416.7|77
1729828170000|2024-10-25 03:49:30|109469.8|109419.8|109473|109423|109474.1|109424.1|109469.6|109419.6|38
1729828180000|2024-10-25 03:49:40|109474.3|109424.3|109474.3|109424.3|109476.1|109426.1|109470.5|109420.5|57
1729828190000|2024-10-25 03:49:50|109473.8|109423.8|109474.5|109424.5|109476.3|109426.3|109471.3|109421.3|67
1729828200000|2024-10-25 03:50:00|109472.1|109422.1|109486.2|109436.2|109490.4|109440.4|109471.2|109421.2|74
1729828210000|2024-10-25 03:50:10|109484.6|109434.6|109494.3|109444.3|109494.6|109444.6|109483.7|109433.7|74
1729828220000|2024-10-25 03:50:20|109493.1|109443.1|109484|109434|109493.7|109443.7|109481|109431|76
1729828230000|2024-10-25 03:50:30|109485.4|109435.4|109484.6|109434.6|109492.1|109442.1|109481.4|109431.4|74
1729828240000|2024-10-25 03:50:40|109485.4|109435.4|109484.5|109434.5|109488.9|109438.9|109480.3|109430.3|74
1729828250000|2024-10-25 03:50:50|109486.4|109436.4|109485.1|109435.1|109487.6|109437.6|109476.4|109426.4|73
1729828260000|2024-10-25 03:51:00|109485.8|109435.8|109472.9|109422.9|109486.7|109436.7|109472.3|109422.3|65
1729828270000|2024-10-25 03:51:10|109478.1|109428.1|109473.7|109423.7|109479.6|109429.6|109472.2|109422.2|55
1729828280000|2024-10-25 03:51:20|109473.3|109423.3|109474.3|109424.3|109477.4|109427.4|109471|109421|65
1729828290000|2024-10-25 03:51:30|109475.3|109425.3|109468.5|109418.5|109476.8|109426.8|109458.1|109408.1|67
1729828300000|2024-10-25 03:51:40|109469.7|109419.7|109469.3|109419.3|109475|109425|109465.4|109415.4|76
1729828310000|2024-10-25 03:51:50|109468.3|109418.3|109472.9|109422.9|109478.1|109428.1|109464.8|109414.8|76
1729828320000|2024-10-25 03:52:00|109470|109420|109467.1|109417.1|109475.2|109425.2|109465.4|109415.4|78
1729828330000|2024-10-25 03:52:10|109471.1|109421.1|109468.2|109418.2|109473.5|109423.5|109465.8|109415.8|77
1729828340000|2024-10-25 03:52:20|109467.2|109417.2|109472.9|109422.9|109476.6|109426.6|109465.8|109415.8|74
1729828350000|2024-10-25 03:52:30|109470|109420|109471.5|109421.5|109474.2|109424.2|109465.6|109415.6|74
1729828360000|2024-10-25 03:52:40|109471.7|109421.7|109472.3|109422.3|109478.1|109428.1|109465|109415|76
1729828370000|2024-10-25 03:52:50|109473.1|109423.1|109478.8|109428.8|109479.6|109429.6|109465.4|109415.4|76
1729828380000|2024-10-25 03:53:00|109480.6|109430.6|109466.5|109416.5|109480.6|109430.6|109465|109415|78
1729828390000|2024-10-25 03:53:10|109468.1|109418.1|109467.7|109417.7|109477.2|109427.2|109460|109410|73
1729828400000|2024-10-25 03:53:20|109471.6|109421.6|109467|109417|109471.6|109421.6|109461.4|109411.4|74
1729828410000|2024-10-25 03:53:30|109465.8|109415.8|109469.6|109419.6|109475.5|109425.5|109459.1|109409.1|61
1729828420000|2024-10-25 03:53:40|109472.3|109422.3|109468.6|109418.6|109474.8|109424.8|109463|109413|71
1729828430000|2024-10-25 03:53:50|109470.6|109420.6|109474.4|109424.4|109477.2|109427.2|109466.5|109416.5|72
1729828440000|2024-10-25 03:54:00|109474.8|109424.8|109471.9|109421.9|109479.9|109429.9|109466.3|109416.3|70
1729828450000|2024-10-25 03:54:10|109472.8|109422.8|109464.3|109414.3|109472.8|109422.8|109463.5|109413.5|42
1729828460000|2024-10-25 03:54:20|109467.1|109417.1|109471.3|109421.3|109474.4|109424.4|109462.6|109412.6|51
1729828470000|2024-10-25 03:54:30|109470|109420|109473|109423|109473.2|109423.2|109462.2|109412.2|51
1729828480000|2024-10-25 03:54:40|109471.2|109421.2|109464.9|109414.9|109471.9|109421.9|109459.9|109409.9|61
1729828490000|2024-10-25 03:54:50|109465.3|109415.3|109466.1|109416.1|109469.6|109419.6|109461.5|109411.5|64
1729828500000|2024-10-25 03:55:00|109467.9|109417.9|109463.7|109413.7|109472.4|109422.4|109461.9|109411.9|59
1729828510000|2024-10-25 03:55:10|109464.6|109414.6|109474.6|109424.6|109474.6|109424.6|109461.4|109411.4|58
1729828520000|2024-10-25 03:55:20|109470.2|109420.2|109470.3|109420.3|109471.2|109421.2|109463.5|109413.5|50
1729828530000|2024-10-25 03:55:30|109470.4|109420.4|109469.2|109419.2|109471.5|109421.5|109469.1|109419.1|7
1729828540000|2024-10-25 03:55:40|109470.6|109420.6|109471.7|109421.7|109474.3|109424.3|109464.7|109414.7|34
1729828550000|2024-10-25 03:55:50|109471.4|109421.4|109475.6|109425.6|109478.2|109428.2|109471.4|109421.4|24
1729828560000|2024-10-25 03:56:00|109476.1|109426.1|109471.7|109421.7|109477.9|109427.9|109468.4|109418.4|61
1729828570000|2024-10-25 03:56:10|109470.6|109420.6|109468.2|109418.2|109475|109425|109462.5|109412.5|61
1729828580000|2024-10-25 03:56:20|109467.1|109417.1|109473.6|109423.6|109474.2|109424.2|109464.8|109414.8|49
1729828590000|2024-10-25 03:56:30|109472.6|109422.6|109466.9|109416.9|109473.1|109423.1|109465.3|109415.3|68
1729828600000|2024-10-25 03:56:40|109468.4|109418.4|109467.8|109417.8|109474.6|109424.6|109466.4|109416.4|48
1729828610000|2024-10-25 03:56:50|109468.5|109418.5|109472.7|109422.7|109475.1|109425.1|109468.3|109418.3|38
1729828620000|2024-10-25 03:57:00|109474|109424|109473.8|109423.8|109474.7|109424.7|109472.4|109422.4|36
1729828630000|2024-10-25 03:57:10|109471.1|109421.1|109465.4|109415.4|109471.1|109421.1|109455.8|109405.8|43
1729828640000|2024-10-25 03:57:20|109466.7|109416.7|109467.1|109417.1|109467.1|109417.1|109466.7|109416.7|2
1729828650000|2024-10-25 03:57:30|109465.6|109415.6|109470|109420|109470.3|109420.3|109465.6|109415.6|25
1729828660000|2024-10-25 03:57:40|109469.5|109419.5|109481.3|109431.3|109481.3|109431.3|109467.8|109417.8|35
1729828670000|2024-10-25 03:57:50|109479.4|109429.4|109479.6|109429.6|109482.3|109432.3|109476.5|109426.5|32
1729828680000|2024-10-25 03:58:00|109480.5|109430.5|109480.7|109430.7|109481.7|109431.7|109475.5|109425.5|13
1729828690000|2024-10-25 03:58:10|109481|109431|109481.1|109431.1|109483.1|109433.1|109479|109429|38
1729828700000|2024-10-25 03:58:20|109480.8|109430.8|109482.5|109432.5|109483|109433|109480.3|109430.3|21
1729828710000|2024-10-25 03:58:30|109479.7|109429.7|109482.4|109432.4|109482.4|109432.4|109477.3|109427.3|16
1729828720000|2024-10-25 03:58:40|109481.6|109431.6|109483|109433|109483|109433|109480.6|109430.6|8
1729828730000|2024-10-25 03:58:50|109482.9|109432.9|109487.2|109437.2|109491|109441|109482.9|109432.9|9
1729828740000|2024-10-25 03:59:00|109486.7|109436.7|109485.6|109435.6|109490.9|109440.9|109482.1|109432.1|72
1729828750000|2024-10-25 03:59:10|109485|109435|109489.8|109439.8|109490.6|109440.6|109483.8|109433.8|70
1729828760000|2024-10-25 03:59:20|109489.5|109439.5|109487.7|109437.7|109490.1|109440.1|109484.8|109434.8|65
1729828770000|2024-10-25 03:59:30|109487.8|109437.8|109488.7|109438.7|109488.7|109438.7|109482.1|109432.1|68
1729828780000|2024-10-25 03:59:40|109487.6|109437.6|109488.5|109438.5|109490.6|109440.6|109482.4|109432.4|59
1729828790000|2024-10-25 03:59:50|109487.2|109437.2|109486.4|109436.4|109490.1|109440.1|109483.6|109433.6|59
1729828800000|2024-10-25 04:00:00|109489.6|109439.6|109488.6|109438.6|109491|109441|109486.2|109436.2|57
1729828810000|2024-10-25 04:00:10|109489.8|109439.8|109496|109446|109497.1|109447.1|109488.2|109438.2|57
1729828820000|2024-10-25 04:00:20|109495.3|109445.3|109490|109440|109495.3|109445.3|109487|109437|68
1729828830000|2024-10-25 04:00:30|109492.2|109442.2|109487.3|109437.3|109493.1|109443.1|109485.6|109435.6|62
1729828840000|2024-10-25 04:00:40|109486.9|109436.9|109487.8|109437.8|109492.6|109442.6|109485.5|109435.5|58
1729828850000|2024-10-25 04:00:50|109486.7|109436.7|109489.3|109439.3|109490.2|109440.2|109484.5|109434.5|57
1729828860000|2024-10-25 04:01:00|109488.1|109438.1|109472.4|109422.4|109488.5|109438.5|109469.7|109419.7|64
1729828870000|2024-10-25 04:01:10|109473.4|109423.4|109471.4|109421.4|109476.3|109426.3|109465.5|109415.5|65
1729828880000|2024-10-25 04:01:20|109470.7|109420.7|109466.6|109416.6|109472.5|109422.5|109465.4|109415.4|47
1729828890000|2024-10-25 04:01:30|109466.1|109416.1|109471.1|109421.1|109472.7|109422.7|109464.5|109414.5|69
1729828900000|2024-10-25 04:01:40|109471.2|109421.2|109469|109419|109476.4|109426.4|109467.2|109417.2|79
1729828910000|2024-10-25 04:01:50|109474.7|109424.7|109475.1|109425.1|109476|109426|109468.6|109418.6|63
1729828920000|2024-10-25 04:02:00|109475.2|109425.2|109476.7|109426.7|109481.6|109431.6|109473.8|109423.8|50
1729828930000|2024-10-25 04:02:10|109476|109426|109477.8|109427.8|109482.9|109432.9|109471.9|109421.9|71
1729828940000|2024-10-25 04:02:20|109474.1|109424.1|109478.9|109428.9|109485.7|109435.7|109471.7|109421.7|67
1729828950000|2024-10-25 04:02:30|109479.5|109429.5|109482.5|109432.5|109483.7|109433.7|109475.2|109425.2|60
1729828960000|2024-10-25 04:02:40|109482.3|109432.3|109485.2|109435.2|109485.5|109435.5|109478.2|109428.2|45
1729828970000|2024-10-25 04:02:50|109481.6|109431.6|109479.3|109429.3|109485.1|109435.1|109478.3|109428.3|62
1729828980000|2024-10-25 04:03:00|109480.2|109430.2|109472|109422|109483.4|109433.4|109472|109422|76
1729828990000|2024-10-25 04:03:10|109473.6|109423.6|109468.2|109418.2|109477.9|109427.9|109465.3|109415.3|76
1729829000000|2024-10-25 04:03:20|109473.7|109423.7|109467.2|109417.2|109477.7|109427.7|109464.6|109414.6|74
1729829010000|2024-10-25 04:03:30|109469.2|109419.2|109466.9|109416.9|109475.6|109425.6|109464.2|109414.2|77
1729829020000|2024-10-25 04:03:40|109464.9|109414.9|109471.2|109421.2|109475.3|109425.3|109464.9|109414.9|72
1729829030000|2024-10-25 04:03:50|109472.8|109422.8|109468.4|109418.4|109474|109424|109465.9|109415.9|48
1729829040000|2024-10-25 04:04:00|109469.4|109419.4|109471.3|109421.3|109476.5|109426.5|109467.6|109417.6|64
1729829050000|2024-10-25 04:04:10|109472|109422|109466|109416|109473.3|109423.3|109466|109416|39
1729829060000|2024-10-25 04:04:20|109466.8|109416.8|109466.6|109416.6|109470.9|109420.9|109463.5|109413.5|69
1729829070000|2024-10-25 04:04:30|109467.1|109417.1|109466|109416|109470|109420|109462.2|109412.2|56
1729829080000|2024-10-25 04:04:40|109467.6|109417.6|109464.7|109414.7|109470.2|109420.2|109462.5|109412.5|62
1729829090000|2024-10-25 04:04:50|109465.4|109415.4|109468.5|109418.5|109470.5|109420.5|109460.4|109410.4|66
1729829100000|2024-10-25 04:05:00|109469.3|109419.3|109469.6|109419.6|109470.7|109420.7|109462.9|109412.9|64
1729829110000|2024-10-25 04:05:10|109464.1|109414.1|109472.5|109422.5|109472.5|109422.5|109464.1|109414.1|71
1729829120000|2024-10-25 04:05:20|109470.8|109420.8|109469.3|109419.3|109480.9|109430.9|109467.2|109417.2|73
1729829130000|2024-10-25 04:05:30|109471.5|109421.5|109473.8|109423.8|109478.3|109428.3|109467.9|109417.9|72
1729829140000|2024-10-25 04:05:40|109473.6|109423.6|109470.6|109420.6|109477.2|109427.2|109466.9|109416.9|52
1729829150000|2024-10-25 04:05:50|109473.7|109423.7|109470.7|109420.7|109476.3|109426.3|109467.2|109417.2|33
1729829160000|2024-10-25 04:06:00|109474.2|109424.2|109478.1|109428.1|109478.4|109428.4|109473.1|109423.1|32
1729829170000|2024-10-25 04:06:10|109478|109428|109480.8|109430.8|109481.9|109431.9|109474.2|109424.2|47
1729829180000|2024-10-25 04:06:20|109480.4|109430.4|109475.7|109425.7|109482|109432|109473.5|109423.5|59
1729829190000|2024-10-25 04:06:30|109475.6|109425.6|109470.7|109420.7|109482.3|109432.3|109469.4|109419.4|78
1729829200000|2024-10-25 04:06:40|109474.1|109424.1|109472.8|109422.8|109475.3|109425.3|109470.6|109420.6|50
1729829210000|2024-10-25 04:06:50|109473.5|109423.5|109471.8|109421.8|109477.7|109427.7|109470.4|109420.4|22
1729829220000|2024-10-25 04:07:00|109471.4|109421.4|109473.2|109423.2|109475.8|109425.8|109470|109420|33
1729829230000|2024-10-25 04:07:10|109474.4|109424.4|109474.8|109424.8|109475.8|109425.8|109473.2|109423.2|13
1729829240000|2024-10-25 04:07:20|109475.3|109425.3|109478.5|109428.5|109481.3|109431.3|109475.1|109425.1|12
1729829250000|2024-10-25 04:07:30|109477.9|109427.9|109477|109427|109480.3|109430.3|109475.8|109425.8|6
1729829260000|2024-10-25 04:07:40|109477.6|109427.6|109483.3|109433.3|109487.6|109437.6|109477.6|109427.6|49
1729829270000|2024-10-25 04:07:50|109484.1|109434.1|109478.8|109428.8|109484.2|109434.2|109476.1|109426.1|35
1729829280000|2024-10-25 04:08:00|109477.3|109427.3|109482.2|109432.2|109487|109437|109474|109424|58
1729829290000|2024-10-25 04:08:10|109482.1|109432.1|109481.3|109431.3|109487.7|109437.7|109478.3|109428.3|34
1729829300000|2024-10-25 04:08:20|109481.2|109431.2|109484.5|109434.5|109488.9|109438.9|109481.2|109431.2|49
1729829310000|2024-10-25 04:08:30|109482.8|109432.8|109476.9|109426.9|109488.3|109438.3|109475.3|109425.3|54
1729829320000|2024-10-25 04:08:40|109479.1|109429.1|109478.3|109428.3|109481.4|109431.4|109475.6|109425.6|42
1729829330000|2024-10-25 04:08:50|109481.1|109431.1|109478|109428|109481.7|109431.7|109469.9|109419.9|51
1729829340000|2024-10-25 04:09:00|109478.5|109428.5|109478.5|109428.5|109480|109430|109474.2|109424.2|25
1729829350000|2024-10-25 04:09:10|109476.6|109426.6|109478.9|109428.9|109482.4|109432.4|109476|109426|38
1729829360000|2024-10-25 04:09:20|109479.4|109429.4|109479.2|109429.2|109483.3|109433.3|109478.8|109428.8|37
1729829370000|2024-10-25 04:09:30|109479.8|109429.8|109479.7|109429.7|109481.6|109431.6|109475.2|109425.2|37
1729829380000|2024-10-25 04:09:40|109481.2|109431.2|109472.4|109422.4|109483|109433|109471.6|109421.6|41
1729829390000|2024-10-25 04:09:50|109478.1|109428.1|109462.4|109412.4|109479.6|109429.6|109462|109412|63
1729829400000|2024-10-25 04:10:00|109465.6|109415.6|109456.7|109406.7|109469.7|109419.7|109453.5|109403.5|73
1729829410000|2024-10-25 04:10:10|109456.6|109406.6|109460.1|109410.1|109464.4|109414.4|109451.3|109401.3|51
1729829420000|2024-10-25 04:10:20|109460|109410|109460.5|109410.5|109462|109412|109452.8|109402.8|48
1729829430000|2024-10-25 04:10:30|109458.7|109408.7|109456|109406|109462.4|109412.4|109450.9|109400.9|69
1729829440000|2024-10-25 04:10:40|109454.6|109404.6|109452.6|109402.6|109458.4|109408.4|109450.1|109400.1|43
1729829450000|2024-10-25 04:10:50|109453.1|109403.1|109450.5|109400.5|109458.3|109408.3|109449.7|109399.7|53
1729829460000|2024-10-25 04:11:00|109449|109399|109456.3|109406.3|109460.3|109410.3|109448.1|109398.1|54
1729829470000|2024-10-25 04:11:10|109453.1|109403.1|109452.4|109402.4|109457.7|109407.7|109447.7|109397.7|49
1729829480000|2024-10-25 04:11:20|109454.5|109404.5|109449.7|109399.7|109459.2|109409.2|109448.8|109398.8|52
1729829490000|2024-10-25 04:11:30|109448.8|109398.8|109459|109409|109459.3|109409.3|109448.1|109398.1|60
1729829500000|2024-10-25 04:11:40|109456.8|109406.8|109444.9|109394.9|109462.8|109412.8|109441.5|109391.5|70
1729829510000|2024-10-25 04:11:50|109443.1|109393.1|109428.6|109378.6|109444.1|109394.1|109426.2|109376.2|72
1729829520000|2024-10-25 04:12:00|109431.4|109381.4|109424.7|109374.7|109431.4|109381.4|109424.3|109374.3|73
1729829530000|2024-10-25 04:12:10|109424|109374|109429.5|109379.5|109431.3|109381.3|109423.6|109373.6|69
1729829540000|2024-10-25 04:12:20|109430.9|109380.9|109427.1|109377.1|109431.8|109381.8|109424|109374|77
1729829550000|2024-10-25 04:12:30|109428.4|109378.4|109426.1|109376.1|109430.2|109380.2|109422.7|109372.7|76
1729829560000|2024-10-25 04:12:40|109423.8|109373.8|109427.2|109377.2|109427.4|109377.4|109421.3|109371.3|70
1729829570000|2024-10-25 04:12:50|109427.7|109377.7|109431.5|109381.5|109467.4|109385.8|109426.4|109340|71
1729829580000|2024-10-25 04:13:00|109432.2|109382.2|109443.7|109393.7|109445.1|109395.1|109430.5|109380.5|61
1729829590000|2024-10-25 04:13:10|109442|109392|109445.8|109395.8|109449.9|109399.9|109442|109392|77
1729829600000|2024-10-25 04:13:20|109445.3|109395.3|109444.8|109394.8|109451.2|109401.2|109442.4|109392.4|73
1729829610000|2024-10-25 04:13:30|109444.1|109394.1|109444.8|109394.8|109446.1|109396.1|109437.2|109387.2|67
1729829620000|2024-10-25 04:13:40|109444.7|109394.7|109451.1|109401.1|109454|109404|109440.5|109390.5|73
1729829630000|2024-10-25 04:13:50|109452.7|109402.7|109444.6|109394.6|109455.3|109405.3|109444.6|109394.6|74
1729829640000|2024-10-25 04:14:00|109446.2|109396.2|109439.6|109389.6|109448.7|109398.7|109437.7|109387.7|64
1729829650000|2024-10-25 04:14:10|109439.7|109389.7|109452.4|109402.4|109452.4|109402.4|109435|109385|59
1729829660000|2024-10-25 04:14:20|109449.7|109399.7|109446.7|109396.7|109452|109402|109445.9|109395.9|73
1729829670000|2024-10-25 04:14:30|109446.4|109396.4|109440.8|109390.8|109449.2|109399.2|109438|109388|64
1729829680000|2024-10-25 04:14:40|109437.1|109387.1|109451.7|109401.7|109452|109402|109435.1|109385.1|71
1729829690000|2024-10-25 04:14:50|109452.4|109402.4|109449.8|109399.8|109452.4|109402.4|109444.8|109394.8|54
1729829700000|2024-10-25 04:15:00|109450.5|109400.5|109449.1|109399.1|109451.4|109401.4|109445|109395|48
1729829710000|2024-10-25 04:15:10|109448.5|109398.5|109461.8|109411.8|109465.7|109415.7|109444|109394|71
1729829720000|2024-10-25 04:15:20|109465.7|109415.7|109465.1|109415.1|109470.4|109420.4|109459.5|109409.5|69
1729829730000|2024-10-25 04:15:30|109465.6|109415.6|109466.6|109416.6|109469.9|109419.9|109462.6|109412.6|66
1729829740000|2024-10-25 04:15:40|109467.4|109417.4|109457.6|109407.6|109494.1|109417.4|109450.2|109364.1|74
1729829750000|2024-10-25 04:15:50|109458.9|109408.9|109457.4|109407.4|109462.1|109412.1|109453.2|109403.2|73
1729829760000|2024-10-25 04:16:00|109460.6|109410.6|109462.6|109412.6|109463.3|109413.3|109451.3|109401.3|76
1729829770000|2024-10-25 04:16:10|109460.8|109410.8|109452.5|109402.5|109463.5|109413.5|109452.5|109402.5|72
1729829780000|2024-10-25 04:16:20|109453.1|109403.1|109448.2|109398.2|109453.1|109403.1|109446.8|109396.8|65
1729829790000|2024-10-25 04:16:30|109448.1|109398.1|109444.9|109394.9|109448.7|109398.7|109444.2|109394.2|68
1729829800000|2024-10-25 04:16:40|109446.2|109396.2|109445.4|109395.4|109446.8|109396.8|109443.7|109393.7|59
1729829810000|2024-10-25 04:16:50|109444.8|109394.8|109436.5|109386.5|109445.2|109395.2|109434|109384|66
1729829820000|2024-10-25 04:17:00|109435.8|109385.8|109434.4|109384.4|109439.4|109389.4|109433.4|109383.4|48
1729829830000|2024-10-25 04:17:10|109435.1|109385.1|109436.6|109386.6|109436.6|109386.6|109432|109382|66
1729829840000|2024-10-25 04:17:20|109434.2|109384.2|109433.7|109383.7|109435.8|109385.8|109431.9|109381.9|70
1729829850000|2024-10-25 04:17:30|109434.8|109384.8|109433|109383|109435.2|109385.2|109431.9|109381.9|67
1729829860000|2024-10-25 04:17:40|109432.3|109382.3|109439.5|109389.5|109442|109392|109431.1|109381.1|67
1729829870000|2024-10-25 04:17:50|109437.7|109387.7|109436.5|109386.5|109442.2|109392.2|109434.1|109384.1|54
1729829880000|2024-10-25 04:18:00|109436.8|109386.8|109436.7|109386.7|109438.3|109388.3|109435|109385|18
1729829890000|2024-10-25 04:18:10|109437.8|109387.8|109450.7|109400.7|109451.1|109401.1|109435.5|109385.5|60
1729829900000|2024-10-25 04:18:20|109450.8|109400.8|109458.9|109408.9|109458.9|109408.9|109449.6|109399.6|62
1729829910000|2024-10-25 04:18:30|109457.8|109407.8|109459.1|109409.1|109463.9|109413.9|109457.8|109407.8|76
1729829920000|2024-10-25 04:18:40|109461.3|109411.3|109453.9|109403.9|109462.1|109412.1|109452.3|109402.3|70
1729829930000|2024-10-25 04:18:50|109456.9|109406.9|109455.7|109405.7|109459.6|109409.6|109453|109403|64
1729829940000|2024-10-25 04:19:00|109454.5|109404.5|109453.9|109403.9|109459.9|109409.9|109450.5|109400.5|71
1729829950000|2024-10-25 04:19:10|109452.4|109402.4|109456.7|109406.7|109458.3|109408.3|109450.4|109400.4|61
1729829960000|2024-10-25 04:19:20|109458|109408|109449.8|109399.8|109458|109408|109446.2|109396.2|66
1729829970000|2024-10-25 04:19:30|109450.2|109400.2|109448.2|109398.2|109450.2|109400.2|109444.3|109394.3|60
1729829980000|2024-10-25 04:19:40|109448.6|109398.6|109449.3|109399.3|109450.6|109400.6|109444.8|109394.8|58
1729829990000|2024-10-25 04:19:50|109449.2|109399.2|109457|109407|109457.4|109407.4|109448.8|109398.8|73
1729830000000|2024-10-25 04:20:00|109456.4|109406.4|109455.8|109405.8|109460.2|109410.2|109452.7|109402.7|72
1729830010000|2024-10-25 04:20:10|109454.9|109404.9|109453.1|109403.1|109458.9|109408.9|109449.5|109399.5|73
1729830020000|2024-10-25 04:20:20|109451.3|109401.3|109448.5|109398.5|109454.2|109404.2|109447.2|109397.2|67
1729830030000|2024-10-25 04:20:30|109447.9|109397.9|109449.9|109399.9|109450.6|109400.6|109446.4|109396.4|53
1729830040000|2024-10-25 04:20:40|109452|109402|109442.3|109392.3|109452|109402|109441.7|109391.7|52
1729830050000|2024-10-25 04:20:50|109442.8|109392.8|109432|109382|109442.8|109392.8|109432|109382|68
1729830060000|2024-10-25 04:21:00|109434.8|109384.8|109456.1|109406.1|109456.2|109406.2|109431.7|109381.7|70
1729830070000|2024-10-25 04:21:10|109447.6|109397.6|109459.2|109409.2|109493.4|109411.3|109438.8|109361.1|71
1729830080000|2024-10-25 04:21:20|109462.8|109412.8|109463.7|109413.7|109466.4|109416.4|109457.3|109407.3|66
1729830090000|2024-10-25 04:21:30|109465.3|109415.3|109464.7|109414.7|109468.3|109418.3|109457.7|109407.7|70
1729830100000|2024-10-25 04:21:40|109465.6|109415.6|109470.1|109420.1|109473|109423|109464|109414|61
1729830110000|2024-10-25 04:21:50|109471.3|109421.3|109455.6|109405.6|109471.8|109421.8|109452.5|109402.5|73
1729830120000|2024-10-25 04:22:00|109455.5|109405.5|109448.1|109398.1|109456.8|109406.8|109445.7|109395.7|70
1729830130000|2024-10-25 04:22:10|109447.9|109397.9|109449|109399|109450.9|109400.9|109446|109396|62
1729830140000|2024-10-25 04:22:20|109449.2|109399.2|109448.6|109398.6|109452.1|109402.1|109448.5|109398.5|59
1729830150000|2024-10-25 04:22:30|109449.1|109399.1|109470.9|109420.9|109472.9|109422.9|109447.1|109397.1|63
1729830160000|2024-10-25 04:22:40|109470.5|109420.5|109470.8|109420.8|109476.9|109426.9|109464|109414|27
1729830170000|2024-10-25 04:22:50|109468.8|109418.8|109468.7|109418.7|109475.5|109425.5|109462.2|109412.2|55
1729830180000|2024-10-25 04:23:00|109469|109419|109470|109420|109471.4|109421.4|109464.4|109414.4|68
1729830190000|2024-10-25 04:23:10|109469.6|109419.6|109469|109419|109471.7|109421.7|109464.1|109414.1|69
1729830200000|2024-10-25 04:23:20|109469.5|109419.5|109470.6|109420.6|109473.9|109423.9|109466|109416|74
1729830210000|2024-10-25 04:23:30|109470.9|109420.9|109481.2|109431.2|109481.2|109431.2|109468.2|109418.2|55
1729830220000|2024-10-25 04:23:40|109482|109432|109469.5|109419.5|109482|109432|109467.5|109417.5|57
1729830230000|2024-10-25 04:23:50|109472.2|109422.2|109469.2|109419.2|109477.9|109427.9|109464|109414|78
1729830240000|2024-10-25 04:24:00|109468.9|109418.9|109463.4|109413.4|109469.7|109419.7|109460.2|109410.2|73
1729830250000|2024-10-25 04:24:10|109463.3|109413.3|109467.2|109417.2|109467.9|109417.9|109460.4|109410.4|65
1729830260000|2024-10-25 04:24:20|109466.2|109416.2|109471.1|109421.1|109471.2|109421.2|109461.3|109411.3|73
1729830270000|2024-10-25 04:24:30|109470.2|109420.2|109474.8|109424.8|109479.5|109429.5|109466.4|109416.4|72
1729830280000|2024-10-25 04:24:40|109475.6|109425.6|109475|109425|109480.7|109430.7|109473.5|109423.5|68
1729830290000|2024-10-25 04:24:50|109473|109423|109475.6|109425.6|109478.6|109428.6|109471.8|109421.8|68
1729830300000|2024-10-25 04:25:00|109475.7|109425.7|109479.2|109429.2|109479.8|109429.8|109472.9|109422.9|68
1729830310000|2024-10-25 04:25:10|109478.4|109428.4|109465.5|109415.5|109479.8|109429.8|109463.9|109413.9|69
1729830320000|2024-10-25 04:25:20|109465.6|109415.6|109465.5|109415.5|109468.9|109418.9|109462.8|109412.8|77
1729830330000|2024-10-25 04:25:30|109464.9|109414.9|109463.5|109413.5|109469.1|109419.1|109460.3|109410.3|66
1729830340000|2024-10-25 04:25:40|109464.4|109414.4|109464.5|109414.5|109468.1|109418.1|109461.3|109411.3|65
1729830350000|2024-10-25 04:25:50|109465.1|109415.1|109465.5|109415.5|109469.8|109419.8|109463|109413|65
1729830360000|2024-10-25 04:26:00|109465.4|109415.4|109469|109419|109470.1|109420.1|109463.6|109413.6|63
1729830370000|2024-10-25 04:26:10|109468.6|109418.6|109470.6|109420.6|109475.8|109425.8|109465.5|109415.5|70
1729830380000|2024-10-25 04:26:20|109470.7|109420.7|109478.5|109428.5|109478.5|109428.5|109468.3|109418.3|75
1729830390000|2024-10-25 04:26:30|109476.5|109426.5|109466.2|109416.2|109478.3|109428.3|109462.7|109412.7|65
1729830400000|2024-10-25 04:26:40|109467.7|109417.7|109463.6|109413.6|109467.7|109417.7|109462.1|109412.1|68
1729830410000|2024-10-25 04:26:50|109463|109413|109462.1|109412.1|109465.6|109415.6|109461.4|109411.4|69
1729830420000|2024-10-25 04:27:00|109463.3|109413.3|109459.8|109409.8|109464.4|109414.4|109459.3|109409.3|68
1729830430000|2024-10-25 04:27:10|109459.4|109409.4|109454.9|109404.9|109461.3|109411.3|109454.2|109404.2|68
1729830440000|2024-10-25 04:27:20|109455.3|109405.3|109455.3|109405.3|109457.3|109407.3|109453.1|109403.1|68
1729830450000|2024-10-25 04:27:30|109455.5|109405.5|109455.3|109405.3|109457.1|109407.1|109453|109403|62
1729830460000|2024-10-25 04:27:40|109456.6|109406.6|109455.8|109405.8|109456.6|109406.6|109450.7|109400.7|67
1729830470000|2024-10-25 04:27:50|109454.1|109404.1|109455|109405|109457.9|109407.9|109452.1|109402.1|67
1729830480000|2024-10-25 04:28:00|109455.4|109405.4|109463|109413|109465.6|109415.6|109451.5|109401.5|67
1729830490000|2024-10-25 04:28:10|109464.4|109414.4|109465.6|109415.6|109468.3|109418.3|109461.6|109411.6|73
1729830500000|2024-10-25 04:28:20|109465|109415|109462.3|109412.3|109467.9|109417.9|109462.3|109412.3|68
1729830510000|2024-10-25 04:28:30|109462.5|109412.5|109460.4|109410.4|109467|109417|109460.4|109410.4|60
1729830520000|2024-10-25 04:28:40|109460|109410|109458.2|109408.2|109462.4|109412.4|109456.9|109406.9|66
1729830530000|2024-10-25 04:28:50|109458.8|109408.8|109456.2|109406.2|109459.6|109409.6|109455.5|109405.5|69
1729830540000|2024-10-25 04:29:00|109458.5|109408.5|109459.1|109409.1|109460.5|109410.5|109456.4|109406.4|68
1729830550000|2024-10-25 04:29:10|109458.5|109408.5|109459.8|109409.8|109461.9|109411.9|109456.8|109406.8|66
1729830560000|2024-10-25 04:29:20|109461.1|109411.1|109460.7|109410.7|109463.1|109413.1|109458.4|109408.4|40
1729830570000|2024-10-25 04:29:30|109461.4|109411.4|109462.7|109412.7|109463.3|109413.3|109458.2|109408.2|64
1729830580000|2024-10-25 04:29:40|109463.3|109413.3|109462.6|109412.6|109465|109415|109459.9|109409.9|67
1729830590000|2024-10-25 04:29:50|109463.2|109413.2|109460.4|109410.4|109464.4|109414.4|109458.1|109408.1|64
1729830600000|2024-10-25 04:30:00|109457.9|109407.9|109461.2|109411.2|109462.7|109412.7|109457.9|109407.9|61
1729830610000|2024-10-25 04:30:10|109459.8|109409.8|109457.7|109407.7|109461.6|109411.6|109455.5|109405.5|56
1729830620000|2024-10-25 04:30:20|109459|109409|109456.4|109406.4|109459.4|109409.4|109452.7|109402.7|69
1729830630000|2024-10-25 04:30:30|109455.5|109405.5|109454.7|109404.7|109456.8|109406.8|109452.2|109402.2|59
1729830640000|2024-10-25 04:30:40|109454.6|109404.6|109446.5|109396.5|109454.7|109404.7|109444.2|109394.2|66
1729830650000|2024-10-25 04:30:50|109451.1|109401.1|109434.4|109384.4|109451.1|109401.1|109434.4|109384.4|65
1729830660000|2024-10-25 04:31:00|109433.5|109383.5|109426.5|109376.5|109438.4|109388.4|109426.4|109376.4|60
1729830670000|2024-10-25 04:31:10|109427.5|109377.5|109428|109378|109429.1|109379.1|109423.5|109373.5|51
1729830680000|2024-10-25 04:31:20|109427.4|109377.4|109442.3|109392.3|109467.1|109392.6|109423.2|109338.6|67
1729830690000|2024-10-25 04:31:30|109441.4|109391.4|109445.3|109395.3|109452.1|109402.1|109439.2|109389.2|63
1729830700000|2024-10-25 04:31:40|109446|109396|109452.2|109402.2|109458.2|109408.2|109445.1|109395.1|72
1729830710000|2024-10-25 04:31:50|109452.4|109402.4|109451.7|109401.7|109456.6|109406.6|109448.9|109398.9|71
1729830720000|2024-10-25 04:32:00|109450.1|109400.1|109448.1|109398.1|109452.6|109402.6|109441.6|109391.6|69
1729830730000|2024-10-25 04:32:10|109448.8|109398.8|109448.4|109398.4|109451.6|109401.6|109446.9|109396.9|68
1729830740000|2024-10-25 04:32:20|109448.5|109398.5|109447.8|109397.8|109450.3|109400.3|109443|109393|69
1729830750000|2024-10-25 04:32:30|109449.4|109399.4|109445.7|109395.7|109450.1|109400.1|109443.4|109393.4|66
1729830760000|2024-10-25 04:32:40|109446.4|109396.4|109444.7|109394.7|109446.6|109396.6|109441.2|109391.2|62
1729830770000|2024-10-25 04:32:50|109444.2|109394.2|109442.6|109392.6|109445.4|109395.4|109440|109390|61
1729830780000|2024-10-25 04:33:00|109443.4|109393.4|109436.2|109386.2|109443.4|109393.4|109434.8|109384.8|62
1729830790000|2024-10-25 04:33:10|109437.6|109387.6|109436.1|109386.1|109437.8|109387.8|109432.6|109382.6|64
1729830800000|2024-10-25 04:33:20|109435.6|109385.6|109449.3|109399.3|109449.5|109399.5|109434.9|109384.9|60
1729830810000|2024-10-25 04:33:30|109449.1|109399.1|109439.4|109389.4|109450|109400|109436|109386|71
1729830820000|2024-10-25 04:33:40|109439.9|109389.9|109434|109384|109439.9|109389.9|109432.7|109382.7|77
1729830830000|2024-10-25 04:33:50|109433.9|109383.9|109447.7|109397.7|109447.8|109397.8|109433.9|109383.9|65
1729830840000|2024-10-25 04:34:00|109446.3|109396.3|109445.4|109395.4|109447.9|109397.9|109440.1|109390.1|64
1729830850000|2024-10-25 04:34:10|109446|109396|109443.6|109393.6|109447.8|109397.8|109440.2|109390.2|66
1729830860000|2024-10-25 04:34:20|109444.7|109394.7|109447|109397|109448.4|109398.4|109441.1|109391.1|65
1729830870000|2024-10-25 04:34:30|109448.3|109398.3|109452.4|109402.4|109453.2|109403.2|109445|109395|68
1729830880000|2024-10-25 04:34:40|109451.9|109401.9|109450.6|109400.6|109456.2|109406.2|109449.7|109399.7|72
1729830890000|2024-10-25 04:34:50|109451.3|109401.3|109454.8|109404.8|109456.1|109406.1|109449.6|109399.6|72
1729830900000|2024-10-25 04:35:00|109454.9|109404.9|109449.4|109399.4|109457.4|109407.4|109446.8|109396.8|73
1729830910000|2024-10-25 04:35:10|109449.9|109399.9|109446|109396|109451.2|109401.2|109446|109396|68
1729830920000|2024-10-25 04:35:20|109448.6|109398.6|109444|109394|109448.9|109398.9|109442.5|109392.5|70
1729830930000|2024-10-25 04:35:30|109444.5|109394.5|109442.8|109392.8|109446|109396|109441.8|109391.8|67
1729830940000|2024-10-25 04:35:40|109442.2|109392.2|109441.9|109391.9|109451.2|109401.2|109436.5|109386.5|75
1729830950000|2024-10-25 04:35:50|109441.8|109391.8|109445.3|109395.3|109448.4|109398.4|109438.4|109388.4|71
1729830960000|2024-10-25 04:36:00|109445.4|109395.4|109449|109399|109450|109400|109442|109392|74
1729830970000|2024-10-25 04:36:10|109448.9|109398.9|109451.1|109401.1|109451.1|109401.1|109446.1|109396.1|73
1729830980000|2024-10-25 04:36:20|109450.1|109400.1|109456.4|109406.4|109456.5|109406.5|109445.6|109395.6|71
1729830990000|2024-10-25 04:36:30|109456.5|109406.5|109462.2|109412.2|109467|109417|109455.7|109405.7|70
1729831000000|2024-10-25 04:36:40|109470.4|109420.4|109471.8|109421.8|109505.4|109426.6|109458.7|109377.7|75
1729831010000|2024-10-25 04:36:50|109470.7|109420.7|109464.4|109414.4|109505.6|109421.4|109460.5|109376.2|71
1729831020000|2024-10-25 04:37:00|109463.7|109413.7|109463.4|109413.4|109468.8|109418.8|109462.4|109412.4|76
1729831030000|2024-10-25 04:37:10|109461.9|109411.9|109440.8|109390.8|109467|109417|109440.8|109390.8|70
1729831040000|2024-10-25 04:37:20|109457.1|109407.1|109451|109401|109457.1|109407.1|109444.3|109394.3|72
1729831050000|2024-10-25 04:37:30|109452.2|109402.2|109450.2|109400.2|109452.3|109402.3|109446.1|109396.1|72
1729831060000|2024-10-25 04:37:40|109450.1|109400.1|109445.6|109395.6|109451.3|109401.3|109444.2|109394.2|67
1729831070000|2024-10-25 04:37:50|109444.9|109394.9|109443.5|109393.5|109446.9|109396.9|109441|109391|74
1729831080000|2024-10-25 04:38:00|109444.6|109394.6|109437.5|109387.5|109445.5|109395.5|109434.8|109384.8|76
1729831090000|2024-10-25 04:38:10|109437.1|109387.1|109438.6|109388.6|109442.5|109392.5|109436.1|109386.1|70
1729831100000|2024-10-25 04:38:20|109439|109389|109439|109389|109441.8|109391.8|109437|109387|78
1729831110000|2024-10-25 04:38:30|109438.9|109388.9|109433.8|109383.8|109439.2|109389.2|109433.8|109383.8|78
1729831120000|2024-10-25 04:38:40|109434.2|109384.2|109439.2|109389.2|109440.5|109390.5|109434|109384|64
1729831130000|2024-10-25 04:38:50|109439.8|109389.8|109441|109391|109445.5|109395.5|109439.8|109389.8|74
1729831140000|2024-10-25 04:39:00|109440.9|109390.9|109436.7|109386.7|109443.4|109393.4|109436.7|109386.7|77
1729831150000|2024-10-25 04:39:10|109437.1|109387.1|109433.9|109383.9|109439.9|109389.9|109433.9|109383.9|71
1729831160000|2024-10-25 04:39:20|109434.5|109384.5|109434.8|109384.8|109437.9|109387.9|109432.9|109382.9|75
1729831170000|2024-10-25 04:39:30|109434.9|109384.9|109425|109375|109435.8|109385.8|109425|109375|74
1729831180000|2024-10-25 04:39:40|109431.6|109381.6|109432.2|109382.2|109433.5|109383.5|109429.3|109379.3|72
1729831190000|2024-10-25 04:39:50|109431.5|109381.5|109441.3|109391.3|109441.6|109391.6|109428.9|109378.9|65
1729831200000|2024-10-25 04:40:00|109439.5|109389.5|109445.1|109395.1|109447|109397|109436.3|109386.3|65
1729831210000|2024-10-25 04:40:10|109445.6|109395.6|109447.2|109397.2|109448.5|109398.5|109441.8|109391.8|73
1729831220000|2024-10-25 04:40:20|109446.5|109396.5|109449.9|109399.9|109453.7|109403.7|109445.4|109395.4|72
1729831230000|2024-10-25 04:40:30|109450.9|109400.9|109446.5|109396.5|109451|109401|109444.8|109394.8|68
1729831240000|2024-10-25 04:40:40|109447.2|109397.2|109444.6|109394.6|109449.1|109399.1|109440.8|109390.8|74
1729831250000|2024-10-25 04:40:50|109445.3|109395.3|109436.4|109386.4|109445.4|109395.4|109436.4|109386.4|71
1729831260000|2024-10-25 04:41:00|109436.1|109386.1|109433.1|109383.1|109437.6|109387.6|109433|109383|77
1729831270000|2024-10-25 04:41:10|109434|109384|109433.2|109383.2|109436.8|109386.8|109432.4|109382.4|74
1729831280000|2024-10-25 04:41:20|109434.1|109384.1|109432.5|109382.5|109434.5|109384.5|109428.7|109378.7|75
1729831290000|2024-10-25 04:41:30|109428|109378|109426.1|109376.1|109433.1|109383.1|109422.8|109372.8|74
1729831300000|2024-10-25 04:41:40|109428.3|109378.3|109433.2|109383.2|109434.9|109384.9|109425.1|109375.1|63
1729831310000|2024-10-25 04:41:50|109434|109384|109440.3|109390.3|109440.6|109390.6|109433.1|109383.1|35
1729831320000|2024-10-25 04:42:00|109440.4|109390.4|109440|109390|109440.8|109390.8|109439.3|109389.3|10
1729831330000|2024-10-25 04:42:10|109440.8|109390.8|109444.1|109394.1|109448.5|109398.5|109440.3|109390.3|56
1729831340000|2024-10-25 04:42:20|109444.4|109394.4|109446.3|109396.3|109450.5|109400.5|109443.6|109393.6|72
1729831350000|2024-10-25 04:42:30|109446.9|109396.9|109439.6|109389.6|109451|109401|109439.1|109389.1|59
1729831360000|2024-10-25 04:42:40|109440.1|109390.1|109443.6|109393.6|109445.3|109395.3|109439.5|109389.5|67
1729831370000|2024-10-25 04:42:50|109440.9|109390.9|109449.7|109399.7|109452.2|109402.2|109440.9|109390.9|72
1729831380000|2024-10-25 04:43:00|109449.3|109399.3|109448.6|109398.6|109451.2|109401.2|109445.9|109395.9|70
1729831390000|2024-10-25 04:43:10|109448.4|109398.4|109446.1|109396.1|109449.8|109399.8|109444|109394|73
1729831400000|2024-10-25 04:43:20|109448.2|109398.2|109453.4|109403.4|109454.3|109404.3|109448.2|109398.2|69
1729831410000|2024-10-25 04:43:30|109454.2|109404.2|109459.3|109409.3|109460.4|109410.4|109450.7|109400.7|66
1729831420000|2024-10-25 04:43:40|109458.9|109408.9|109455.8|109405.8|109460.7|109410.7|109454.9|109404.9|63
1729831430000|2024-10-25 04:43:50|109456.7|109406.7|109456.4|109406.4|109457.7|109407.7|109453.5|109403.5|60
1729831440000|2024-10-25 04:44:00|109457|109407|109453.8|109403.8|109460.3|109410.3|109449.7|109399.7|68
1729831450000|2024-10-25 04:44:10|109452.9|109402.9|109451|109401|109454.1|109404.1|109447.2|109397.2|75
1729831460000|2024-10-25 04:44:20|109451.6|109401.6|109449.6|109399.6|109452.5|109402.5|109447.6|109397.6|71
1729831470000|2024-10-25 04:44:30|109452.4|109402.4|109450.8|109400.8|109452.4|109402.4|109448|109398|72
1729831480000|2024-10-25 04:44:40|109450.7|109400.7|109449.6|109399.6|109452.1|109402.1|109445.9|109395.9|72
1729831490000|2024-10-25 04:44:50|109447.8|109397.8|109449|109399|109451.5|109401.5|109447.5|109397.5|65
1729831500000|2024-10-25 04:45:00|109448.8|109398.8|109454.1|109404.1|109455.1|109405.1|109448.7|109398.7|69
1729831510000|2024-10-25 04:45:10|109453.5|109403.5|109453.4|109403.4|109454.9|109404.9|109450.2|109400.2|67
1729831520000|2024-10-25 04:45:20|109453.1|109403.1|109447.6|109397.6|109454.4|109404.4|109446.3|109396.3|67
1729831530000|2024-10-25 04:45:30|109449.6|109399.6|109448.3|109398.3|109449.6|109399.6|109444.6|109394.6|68
1729831540000|2024-10-25 04:45:40|109446.6|109396.6|109448.2|109398.2|109451.3|109401.3|109445.7|109395.7|74
1729831550000|2024-10-25 04:45:50|109448.3|109398.3|109446.9|109396.9|109450.9|109400.9|109445.7|109395.7|69
1729831560000|2024-10-25 04:46:00|109448.1|109398.1|109448|109398|109451.3|109401.3|109447.4|109397.4|72
1729831570000|2024-10-25 04:46:10|109448.5|109398.5|109446.7|109396.7|109449.9|109399.9|109444.8|109394.8|68
1729831580000|2024-10-25 04:46:20|109446.3|109396.3|109434.7|109384.7|109447.3|109397.3|109434.1|109384.1|75
1729831590000|2024-10-25 04:46:30|109434.8|109384.8|109429.9|109379.9|109436.6|109386.6|109429.8|109379.8|70
1729831600000|2024-10-25 04:46:40|109430.2|109380.2|109427.1|109377.1|109431.2|109381.2|109426.4|109376.4|72
1729831610000|2024-10-25 04:46:50|109428.1|109378.1|109439.6|109389.6|109444|109394|109425|109375|74
1729831620000|2024-10-25 04:47:00|109440.7|109390.7|109444.3|109394.3|109448.3|109398.3|109428.4|109378.4|70
1729831630000|2024-10-25 04:47:10|109447|109397|109445.3|109395.3|109480.4|109398.6|109440.5|109354.7|77
1729831640000|2024-10-25 04:47:20|109444.5|109394.5|109444.1|109394.1|109448.6|109398.6|109441.5|109391.5|25
1729831650000|2024-10-25 04:47:30|109444.2|109394.2|109441|109391|109446.9|109396.9|109439.6|109389.6|34
1729831660000|2024-10-25 04:47:40|109440.7|109390.7|109429.1|109379.1|109442.9|109392.9|109428.9|109378.9|58
1729831670000|2024-10-25 04:47:50|109428.6|109378.6|109424.5|109374.5|109430.9|109380.9|109422.7|109372.7|73
1729831680000|2024-10-25 04:48:00|109425.6|109375.6|109427.8|109377.8|109428.9|109378.9|109421.7|109371.7|73
1729831690000|2024-10-25 04:48:10|109425.1|109375.1|109423.6|109373.6|109430.2|109380.2|109423.1|109373.1|72
1729831700000|2024-10-25 04:48:20|109423.9|109373.9|109432.4|109382.4|109436.9|109386.9|109423.7|109373.7|75
1729831710000|2024-10-25 04:48:30|109434.4|109384.4|109442.2|109392.2|109444.1|109394.1|109433.6|109383.6|73
1729831720000|2024-10-25 04:48:40|109441.1|109391.1|109445.8|109395.8|109489.1|109400.6|109436.5|109351.3|75
1729831730000|2024-10-25 04:48:50|109446.8|109396.8|109447.6|109397.6|109451.1|109401.1|109440.4|109390.4|74
1729831740000|2024-10-25 04:49:00|109446|109396|109443.6|109393.6|109472.5|109398.1|109438.8|109343.5|76
1729831750000|2024-10-25 04:49:10|109439.2|109389.2|109448.6|109398.6|109449.5|109399.5|109439.2|109389.2|77
1729831760000|2024-10-25 04:49:20|109446.1|109396.1|109441.7|109391.7|109484.6|109405.2|109439.3|109358.8|75
1729831770000|2024-10-25 04:49:30|109441.1|109391.1|109441.8|109391.8|109443.4|109393.4|109437.1|109387.1|74
1729831780000|2024-10-25 04:49:40|109440.4|109390.4|109432.4|109382.4|109442.8|109392.8|109429|109379|76
1729831790000|2024-10-25 04:49:50|109429.1|109379.1|109434|109384|109435.5|109385.5|109427.3|109377.3|76
1729831800000|2024-10-25 04:50:00|109433.6|109383.6|109428.6|109378.6|109435.3|109385.3|109425.9|109375.9|79
1729831810000|2024-10-25 04:50:10|109429.1|109379.1|109438.8|109388.8|109475.5|109390.4|109428.1|109340.8|64
1729831820000|2024-10-25 04:50:20|109438.7|109388.7|109443.2|109393.2|109445.6|109395.6|109431.3|109381.3|62
1729831830000|2024-10-25 04:50:30|109442.5|109392.5|109443.1|109393.1|109446.9|109396.9|109441.1|109391.1|70
1729831840000|2024-10-25 04:50:40|109443.6|109393.6|109444.8|109394.8|109481.2|109397.4|109441.7|109354.9|50
1729831850000|2024-10-25 04:50:50|109442.1|109392.1|109445.5|109395.5|109447.5|109397.5|109438.3|109388.3|49
1729831860000|2024-10-25 04:51:00|109445.4|109395.4|109438.9|109388.9|109451.4|109401.4|109437.6|109387.6|62
1729831870000|2024-10-25 04:51:10|109437.4|109387.4|109428.2|109378.2|109438.4|109388.4|109428.2|109378.2|53
1729831880000|2024-10-25 04:51:20|109428.3|109378.3|109425.3|109375.3|109431.9|109381.9|109421.4|109371.4|61
1729831890000|2024-10-25 04:51:30|109425|109375|109426.9|109376.9|109426.9|109376.9|109421.3|109371.3|32
1729831900000|2024-10-25 04:51:40|109426.8|109376.8|109422.4|109372.4|109426.8|109376.8|109418|109368|69
1729831910000|2024-10-25 04:51:50|109422.1|109372.1|109420|109370|109424.3|109374.3|109418.1|109368.1|74
1729831920000|2024-10-25 04:52:00|109419.9|109369.9|109420.1|109370.1|109423.9|109373.9|109417.3|109367.3|78
1729831930000|2024-10-25 04:52:10|109419.4|109369.4|109421.1|109371.1|109424.8|109374.8|109418.1|109368.1|73
1729831940000|2024-10-25 04:52:20|109421.4|109371.4|109423.1|109373.1|109426.5|109376.5|109418|109368|72
1729831950000|2024-10-25 04:52:30|109421.9|109371.9|109418.9|109368.9|109425.5|109375.5|109416.6|109366.6|75
1729831960000|2024-10-25 04:52:40|109418.1|109368.1|109417.3|109367.3|109422.1|109372.1|109416.4|109366.4|66
1729831970000|2024-10-25 04:52:50|109419.4|109369.4|109419.1|109369.1|109421.3|109371.3|109416.6|109366.6|66
1729831980000|2024-10-25 04:53:00|109419.2|109369.2|109416.5|109366.5|109420.2|109370.2|109415.7|109365.7|61
1729831990000|2024-10-25 04:53:10|109418|109368|109417.6|109367.6|109419.3|109369.3|109415.8|109365.8|56
1729832000000|2024-10-25 04:53:20|109416.4|109366.4|109416|109366|109418.9|109368.9|109415|109365|36
1729832010000|2024-10-25 04:53:30|109416.1|109366.1|109415.8|109365.8|109419|109369|109414.4|109364.4|48
1729832020000|2024-10-25 04:53:40|109417.1|109367.1|109417.5|109367.5|109419.6|109369.6|109415.5|109365.5|61
1729832030000|2024-10-25 04:53:50|109419.6|109369.6|109417.5|109367.5|109422.5|109372.5|109415.2|109365.2|58
1729832040000|2024-10-25 04:54:00|109417.3|109367.3|109420.3|109370.3|109422.3|109372.3|109417.3|109367.3|77
1729832050000|2024-10-25 04:54:10|109420.9|109370.9|109416.7|109366.7|109423.4|109373.4|109416.7|109366.7|76
1729832060000|2024-10-25 04:54:20|109419.2|109369.2|109415.5|109365.5|109421.4|109371.4|109413.9|109363.9|73
1729832070000|2024-10-25 04:54:30|109418.4|109368.4|109418|109368|109419.6|109369.6|109415.5|109365.5|55
1729832080000|2024-10-25 04:54:40|109417.6|109367.6|109414.3|109364.3|109418.5|109368.5|109413.6|109363.6|59
1729832090000|2024-10-25 04:54:50|109414.5|109364.5|109416.4|109366.4|109417.4|109367.4|109413.7|109363.7|67
1729832100000|2024-10-25 04:55:00|109415.9|109365.9|109406.1|109356.1|109417.3|109367.3|109404.6|109354.6|68
1729832110000|2024-10-25 04:55:10|109406.6|109356.6|109403.4|109353.4|109406.6|109356.6|109396.8|109346.8|60
1729832120000|2024-10-25 04:55:20|109403|109353|109391.5|109341.5|109403.5|109353.5|109391.1|109341.1|15
1729832130000|2024-10-25 04:55:30|109391.6|109341.6|109389.9|109339.9|109393.2|109343.2|109386|109336|37
1729832140000|2024-10-25 04:55:40|109389.4|109339.4|109389.7|109339.7|109390.1|109340.1|109384.8|109334.8|35
1729832150000|2024-10-25 04:55:50|109387.3|109337.3|109406.4|109356.4|109438.8|109360.3|109384.5|109307.1|67
1729832160000|2024-10-25 04:56:00|109405.4|109355.4|109408.3|109358.3|109415.7|109365.7|109403.4|109353.4|57
1729832170000|2024-10-25 04:56:10|109406.9|109356.9|109420.6|109370.6|109422.8|109372.8|109406.9|109356.9|51
1729832180000|2024-10-25 04:56:20|109422.5|109372.5|109422|109372|109423.1|109373.1|109419.9|109369.9|16
1729832190000|2024-10-25 04:56:30|109424.8|109374.8|109423.3|109373.3|109425.2|109375.2|109422|109372|25
1729832200000|2024-10-25 04:56:40|109422.6|109372.6|109421.8|109371.8|109427|109377|109416.7|109366.7|57
1729832210000|2024-10-25 04:56:50|109425.8|109375.8|109422.6|109372.6|109426.7|109376.7|109422.6|109372.6|69
1729832220000|2024-10-25 04:57:00|109423.1|109373.1|109417.7|109367.7|109424.7|109374.7|109414.1|109364.1|74
1729832230000|2024-10-25 04:57:10|109412.9|109362.9|109411.3|109361.3|109415.8|109365.8|109408.6|109358.6|66
1729832240000|2024-10-25 04:57:20|109411.1|109361.1|109411.4|109361.4|109415.7|109365.7|109408.6|109358.6|64
1729832250000|2024-10-25 04:57:30|109410.4|109360.4|109396.6|109346.6|109417.7|109367.7|109394.9|109344.9|71
1729832260000|2024-10-25 04:57:40|109400.7|109350.7|109395.3|109345.3|109403.2|109353.2|109394.1|109344.1|65
1729832270000|2024-10-25 04:57:50|109395.7|109345.7|109402.8|109352.8|109404.7|109354.7|109394.4|109344.4|72
1729832280000|2024-10-25 04:58:00|109400.2|109350.2|109409|109359|109410.1|109360.1|109397.2|109347.2|73
1729832290000|2024-10-25 04:58:10|109409.6|109359.6|109412|109362|109417.8|109367.8|109404.1|109354.1|75
1729832300000|2024-10-25 04:58:20|109410.5|109360.5|109412.4|109362.4|109420.2|109370.2|109404.7|109354.7|74
1729832310000|2024-10-25 04:58:30|109416.2|109366.2|109421.7|109371.7|109427.3|109377.3|109416.2|109366.2|73
1729832320000|2024-10-25 04:58:40|109418.3|109368.3|109412.7|109362.7|109421.9|109371.9|109411.5|109361.5|68
1729832330000|2024-10-25 04:58:50|109413.8|109363.8|109409.9|109359.9|109415.8|109365.8|109409.5|109359.5|61
1729832340000|2024-10-25 04:59:00|109410.5|109360.5|109417|109367|109420.2|109370.2|109405.5|109355.5|71
1729832350000|2024-10-25 04:59:10|109417.8|109367.8|109418.4|109368.4|109420.7|109370.7|109413|109363|79
1729832360000|2024-10-25 04:59:20|109416.8|109366.8|109434.8|109384.8|109436.7|109386.7|109411.8|109361.8|70
1729832370000|2024-10-25 04:59:30|109434.5|109384.5|109433.7|109383.7|109440.5|109390.5|109430.7|109380.7|73
1729832380000|2024-10-25 04:59:40|109431.9|109381.9|109436|109386|109440.4|109390.4|109431.8|109381.8|66
1729832390000|2024-10-25 04:59:50|109435.8|109385.8|109437.5|109387.5|109438.9|109388.9|109434.6|109384.6|72
1729832400000|2024-10-25 05:00:00|109436.1|109386.1|109436.1|109386.1|109439.6|109389.6|109431.7|109381.7|51
1729832410000|2024-10-25 05:00:10|109436.2|109386.2|109437.6|109387.6|109440.4|109390.4|109435.3|109385.3|44
1729832420000|2024-10-25 05:00:20|109437.9|109387.9|109436.7|109386.7|109440.6|109390.6|109432.7|109382.7|56
1729832430000|2024-10-25 05:00:30|109437.3|109387.3|109444.6|109394.6|109446.6|109396.6|109435.6|109385.6|72
1729832440000|2024-10-25 05:00:40|109444.1|109394.1|109444.4|109394.4|109446.2|109396.2|109435.1|109385.1|72
1729832450000|2024-10-25 05:00:50|109445.7|109395.7|109446.8|109396.8|109449.1|109399.1|109439.5|109389.5|55
1729832460000|2024-10-25 05:01:00|109445|109395|109446.6|109396.6|109448.8|109398.8|109443.7|109393.7|54
1729832470000|2024-10-25 05:01:10|109446.5|109396.5|109447.2|109397.2|109451|109401|109443.3|109393.3|43
1729832480000|2024-10-25 05:01:20|109446.5|109396.5|109449.4|109399.4|109452|109402|109444.7|109394.7|54
1729832490000|2024-10-25 05:01:30|109449.5|109399.5|109448.8|109398.8|109453.8|109403.8|109445.8|109395.8|61
1729832500000|2024-10-25 05:01:40|109448.4|109398.4|109447.4|109397.4|109450|109400|109445.3|109395.3|59
1729832510000|2024-10-25 05:01:50|109447.1|109397.1|109448.7|109398.7|109450.7|109400.7|109445.3|109395.3|62
1729832520000|2024-10-25 05:02:00|109450.2|109400.2|109452.2|109402.2|109453.1|109403.1|109446.6|109396.6|53
1729832530000|2024-10-25 05:02:10|109451.5|109401.5|109447.7|109397.7|109453.3|109403.3|109446.8|109396.8|59
1729832540000|2024-10-25 05:02:20|109448.4|109398.4|109441.5|109391.5|109450.7|109400.7|109440.9|109390.9|46
1729832550000|2024-10-25 05:02:30|109443.6|109393.6|109443.6|109393.6|109444.1|109394.1|109438.6|109388.6|63
1729832560000|2024-10-25 05:02:40|109439.5|109389.5|109438.6|109388.6|109442.2|109392.2|109435.7|109385.7|52
1729832570000|2024-10-25 05:02:50|109438.4|109388.4|109438.7|109388.7|109439.8|109389.8|109436|109386|37
1729832580000|2024-10-25 05:03:00|109437.1|109387.1|109435.4|109385.4|109442|109392|109434.8|109384.8|53
1729832590000|2024-10-25 05:03:10|109434.3|109384.3|109438.3|109388.3|109439.4|109389.4|109433.7|109383.7|15
1729832600000|2024-10-25 05:03:20|109435.5|109385.5|109434.2|109384.2|109439.6|109389.6|109431.8|109381.8|72
1729832610000|2024-10-25 05:03:30|109434.5|109384.5|109434.2|109384.2|109438|109388|109430.4|109380.4|63
1729832620000|2024-10-25 05:03:40|109434.1|109384.1|109437.2|109387.2|109438.5|109388.5|109432.5|109382.5|41
1729832630000|2024-10-25 05:03:50|109435.4|109385.4|109436.1|109386.1|109439.5|109389.5|109434.3|109384.3|53
1729832640000|2024-10-25 05:04:00|109436.3|109386.3|109433|109383|109440.1|109390.1|109431.6|109381.6|54
1729832650000|2024-10-25 05:04:10|109434.3|109384.3|109433.8|109383.8|109437.9|109387.9|109429|109379|66
1729832660000|2024-10-25 05:04:20|109434.5|109384.5|109438.7|109388.7|109441.9|109391.9|109432.9|109382.9|65
1729832670000|2024-10-25 05:04:30|109440.8|109390.8|109437.4|109387.4|109442.1|109392.1|109436.1|109386.1|45
1729832680000|2024-10-25 05:04:40|109437.6|109387.6|109439.8|109389.8|109440.9|109390.9|109434|109384|51
1729832690000|2024-10-25 05:04:50|109438.5|109388.5|109439|109389|109441.6|109391.6|109438.1|109388.1|40
1729832700000|2024-10-25 05:05:00|109439.7|109389.7|109439|109389|109440.5|109390.5|109434.6|109384.6|53
1729832710000|2024-10-25 05:05:10|109437.7|109387.7|109438.9|109388.9|109443.6|109393.6|109435.1|109385.1|60
1729832720000|2024-10-25 05:05:20|109437.6|109387.6|109433.4|109383.4|109442.4|109392.4|109432.2|109382.2|64
1729832730000|2024-10-25 05:05:30|109434.3|109384.3|109434.4|109384.4|109437.6|109387.6|109431.4|109381.4|45
1729832740000|2024-10-25 05:05:40|109432.4|109382.4|109434.3|109384.3|109436.8|109386.8|109431.5|109381.5|49
1729832750000|2024-10-25 05:05:50|109435|109385|109436.6|109386.6|109440.5|109390.5|109431.7|109381.7|58
1729832760000|2024-10-25 05:06:00|109438.3|109388.3|109432.6|109382.6|109440.8|109390.8|109430.7|109380.7|69
1729832770000|2024-10-25 05:06:10|109431.6|109381.6|109432.3|109382.3|109435.1|109385.1|109430.1|109380.1|65
1729832780000|2024-10-25 05:06:20|109431|109381|109435.5|109385.5|109438.3|109388.3|109430.8|109380.8|67
1729832790000|2024-10-25 05:06:30|109434.1|109384.1|109436|109386|109439|109389|109430.7|109380.7|55
1729832800000|2024-10-25 05:06:40|109437.5|109387.5|109439.3|109389.3|109440.5|109390.5|109435|109385|52
1729832810000|2024-10-25 05:06:50|109439.4|109389.4|109439.4|109389.4|109439.5|109389.5|109439.3|109389.3|7
1729832820000|2024-10-25 05:07:00|109439.5|109389.5|109439.5|109389.5|109439.5|109389.5|109439.4|109389.4|5
1729832830000|2024-10-25 05:07:10|109439.6|109389.6|109433.3|109383.3|109439.6|109389.6|109433.3|109383.3|13
1729832840000|2024-10-25 05:07:20|109435.9|109385.9|109430.1|109380.1|109437.6|109387.6|109428.7|109378.7|31
1729832850000|2024-10-25 05:07:30|109429.5|109379.5|109434.2|109384.2|109438.3|109388.3|109429.5|109379.5|57
1729832860000|2024-10-25 05:07:40|109438.1|109388.1|109440|109390|109441.3|109391.3|109433.5|109383.5|59
1729832870000|2024-10-25 05:07:50|109438.3|109388.3|109436.8|109386.8|109442|109392|109432.8|109382.8|49
1729832880000|2024-10-25 05:08:00|109436.2|109386.2|109439.4|109389.4|109440.1|109390.1|109432.1|109382.1|58
1729832890000|2024-10-25 05:08:10|109436.5|109386.5|109434.9|109384.9|109439.8|109389.8|109433.5|109383.5|54
1729832900000|2024-10-25 05:08:20|109433.1|109383.1|109432.2|109382.2|109436|109386|109430|109380|38
1729832910000|2024-10-25 05:08:30|109432.8|109382.8|109432.7|109382.7|109435.8|109385.8|109429.3|109379.3|46
1729832920000|2024-10-25 05:08:40|109433.8|109383.8|109433.1|109383.1|109433.9|109383.9|109428.8|109378.8|71
1729832930000|2024-10-25 05:08:50|109430.5|109380.5|109415.4|109365.4|109434.9|109384.9|109412.3|109362.3|75
1729832940000|2024-10-25 05:09:00|109413.4|109363.4|109411.4|109361.4|109415.7|109365.7|109406.1|109356.1|65
1729832950000|2024-10-25 05:09:10|109410.9|109360.9|109415.5|109365.5|109423.4|109373.4|109409.6|109359.6|63
1729832960000|2024-10-25 05:09:20|109417.1|109367.1|109415|109365|109420.7|109370.7|109410.5|109360.5|61
1729832970000|2024-10-25 05:09:30|109414.9|109364.9|109412.7|109362.7|109416|109366|109410.3|109360.3|73
1729832980000|2024-10-25 05:09:40|109413.1|109363.1|109420.9|109370.9|109424|109374|109410.7|109360.7|70
1729832990000|2024-10-25 05:09:50|109424.6|109374.6|109425.9|109375.9|109428.6|109378.6|109421.5|109371.5|42
1729833000000|2024-10-25 05:10:00|109424.2|109374.2|109423.9|109373.9|109426.5|109376.5|109422.5|109372.5|28
1729833010000|2024-10-25 05:10:10|109424.2|109374.2|109422.3|109372.3|109426.2|109376.2|109422|109372|13
1729833020000|2024-10-25 05:10:20|109421|109371|109421.9|109371.9|109422.2|109372.2|109417.5|109367.5|45
1729833030000|2024-10-25 05:10:30|109423.4|109373.4|109420.4|109370.4|109424.8|109374.8|109417.1|109367.1|21
1729833040000|2024-10-25 05:10:40|109418.9|109368.9|109420.7|109370.7|109422.4|109372.4|109416.6|109366.6|45
1729833050000|2024-10-25 05:10:50|109420.6|109370.6|109420.6|109370.6|109420.9|109370.9|109420.6|109370.6|8
1729833060000|2024-10-25 05:11:00|109421.6|109371.6|109402.7|109352.7|109421.6|109371.6|109400.5|109350.5|65
1729833070000|2024-10-25 05:11:10|109403.7|109353.7|109403.3|109353.3|109407.9|109357.9|109402.6|109352.6|69
1729833080000|2024-10-25 05:11:20|109404|109354|109410.4|109360.4|109414.4|109364.4|109401.2|109351.2|70
1729833090000|2024-10-25 05:11:30|109410.9|109360.9|109407.3|109357.3|109412.1|109362.1|109403.3|109353.3|76
1729833100000|2024-10-25 05:11:40|109408.5|109358.5|109419.3|109369.3|109421.7|109371.7|109406.4|109356.4|72
1729833110000|2024-10-25 05:11:50|109417.8|109367.8|109415.4|109365.4|109420.6|109370.6|109412.3|109362.3|66
1729833120000|2024-10-25 05:12:00|109415.9|109365.9|109418.9|109368.9|109421.4|109371.4|109414.1|109364.1|70
1729833130000|2024-10-25 05:12:10|109417.5|109367.5|109412.7|109362.7|109418.7|109368.7|109409.2|109359.2|68
1729833140000|2024-10-25 05:12:20|109413|109363|109414.1|109364.1|109419.7|109369.7|109409.5|109359.5|61
1729833150000|2024-10-25 05:12:30|109412|109362|109409|109359|109415.8|109365.8|109409|109359|53
1729833160000|2024-10-25 05:12:40|109411.1|109361.1|109405.3|109355.3|109411.5|109361.5|109402.8|109352.8|58
1729833170000|2024-10-25 05:12:50|109406|109356|109401.7|109351.7|109407.5|109357.5|109396.5|109346.5|62
1729833180000|2024-10-25 05:13:00|109401|109351|109401.8|109351.8|109408.9|109358.9|109401|109351|67
1729833190000|2024-10-25 05:13:10|109403|109353|109403.5|109353.5|109405.6|109355.6|109400.8|109350.8|68
1729833200000|2024-10-25 05:13:20|109404.1|109354.1|109405.2|109355.2|109407.9|109357.9|109401.9|109351.9|39
1729833210000|2024-10-25 05:13:30|109406.8|109356.8|109410.6|109360.6|109410.6|109360.6|109402.4|109352.4|43
1729833220000|2024-10-25 05:13:40|109409.3|109359.3|109405.2|109355.2|109410.9|109360.9|109405.1|109355.1|52
1729833230000|2024-10-25 05:13:50|109406.4|109356.4|109403|109353|109406.8|109356.8|109400.6|109350.6|57
1729833240000|2024-10-25 05:14:00|109403.3|109353.3|109404.7|109354.7|109407.3|109357.3|109400|109350|71
1729833250000|2024-10-25 05:14:10|109408.1|109358.1|109406.3|109356.3|109410.1|109360.1|109403.2|109353.2|72
1729833260000|2024-10-25 05:14:20|109406.6|109356.6|109406.3|109356.3|109410.5|109360.5|109405.1|109355.1|54
1729833270000|2024-10-25 05:14:30|109407.5|109357.5|109407.4|109357.4|109410.1|109360.1|109405.7|109355.7|52
1729833280000|2024-10-25 05:14:40|109409.3|109359.3|109417.1|109367.1|109418.5|109368.5|109406.2|109356.2|72
1729833290000|2024-10-25 05:14:50|109417|109367|109415.9|109365.9|109420.4|109370.4|109412.8|109362.8|74
1729833300000|2024-10-25 05:15:00|109417.5|109367.5|109415.6|109365.6|109420.4|109370.4|109413.1|109363.1|64
1729833310000|2024-10-25 05:15:10|109414.6|109364.6|109413.3|109363.3|109418.9|109368.9|109410.9|109360.9|69
1729833320000|2024-10-25 05:15:20|109412.6|109362.6|109408.8|109358.8|109412.6|109362.6|109406.2|109356.2|36
1729833330000|2024-10-25 05:15:30|109410|109360|109401.8|109351.8|109411.1|109361.1|109400|109350|46
1729833340000|2024-10-25 05:15:40|109401.5|109351.5|109402.6|109352.6|109404.4|109354.4|109400.2|109350.2|54
1729833350000|2024-10-25 05:15:50|109402.2|109352.2|109403.2|109353.2|109404.6|109354.6|109399.9|109349.9|57
1729833360000|2024-10-25 05:16:00|109403.9|109353.9|109403.8|109353.8|109405.3|109355.3|109400.1|109350.1|63
1729833370000|2024-10-25 05:16:10|109403|109353|109404.7|109354.7|109405|109355|109401|109351|24
1729833380000|2024-10-25 05:16:20|109405|109355|109406|109356|109410.5|109360.5|109402.8|109352.8|57
1729833390000|2024-10-25 05:16:30|109407.5|109357.5|109405.3|109355.3|109407.5|109357.5|109402.8|109352.8|47
1729833400000|2024-10-25 05:16:40|109405|109355|109403.5|109353.5|109406.7|109356.7|109400.7|109350.7|47
1729833410000|2024-10-25 05:16:50|109404.4|109354.4|109405.5|109355.5|109409|109359|109403|109353|59
1729833420000|2024-10-25 05:17:00|109405.4|109355.4|109408.3|109358.3|109411.2|109361.2|109404.6|109354.6|49
1729833430000|2024-10-25 05:17:10|109410.1|109360.1|109409.3|109359.3|109413.3|109363.3|109406.7|109356.7|38
1729833440000|2024-10-25 05:17:20|109410.6|109360.6|109411|109361|109413.5|109363.5|109407.4|109357.4|49
1729833450000|2024-10-25 05:17:30|109412.6|109362.6|109409.7|109359.7|109419.1|109369.1|109409.4|109359.4|56
1729833460000|2024-10-25 05:17:40|109411.5|109361.5|109410|109360|109413.4|109363.4|109407.9|109357.9|44
1729833470000|2024-10-25 05:17:50|109409.4|109359.4|109409.7|109359.7|109413.1|109363.1|109409.3|109359.3|45
1729833480000|2024-10-25 05:18:00|109411.2|109361.2|109408.5|109358.5|109413.5|109363.5|109405.3|109355.3|56
1729833490000|2024-10-25 05:18:10|109408.7|109358.7|109409.4|109359.4|109410.4|109360.4|109405.5|109355.5|32
1729833500000|2024-10-25 05:18:20|109409.1|109359.1|109410.5|109360.5|109411.1|109361.1|109405.5|109355.5|52
1729833510000|2024-10-25 05:18:30|109410.2|109360.2|109410|109360|109415.9|109365.9|109407.2|109357.2|58
1729833520000|2024-10-25 05:18:40|109411|109361|109409.2|109359.2|109413.1|109363.1|109404.9|109354.9|54
1729833530000|2024-10-25 05:18:50|109408.4|109358.4|109409.7|109359.7|109410|109360|109407.5|109357.5|14
1729833540000|2024-10-25 05:19:00|109409.6|109359.6|109409.8|109359.8|109409.8|109359.8|109409.5|109359.5|4
1729833550000|2024-10-25 05:19:10|109409.7|109359.7|109411|109361|109411.5|109361.5|109404|109354|45
1729833560000|2024-10-25 05:19:20|109410.1|109360.1|109409.7|109359.7|109412.5|109362.5|109406.3|109356.3|41
1729833570000|2024-10-25 05:19:30|109411.2|109361.2|109409.9|109359.9|109411.6|109361.6|109407.1|109357.1|37
1729833580000|2024-10-25 05:19:40|109409.7|109359.7|109405.2|109355.2|109410.5|109360.5|109402.6|109352.6|48
1729833590000|2024-10-25 05:19:50|109402.8|109352.8|109407|109357|109408.9|109358.9|109402.8|109352.8|35
1729833600000|2024-10-25 05:20:00|109407.3|109357.3|109402.8|109352.8|109409.9|109359.9|109402.3|109352.3|54
1729833610000|2024-10-25 05:20:10|109397.3|109347.3|109387.6|109337.6|109401.5|109351.5|109381|109331|59
1729833620000|2024-10-25 05:20:20|109385.5|109335.5|109388.3|109338.3|109388.5|109338.5|109384.5|109334.5|73
1729833630000|2024-10-25 05:20:30|109388.8|109338.8|109378.4|109328.4|109389.3|109339.3|109378.4|109328.4|65
1729833640000|2024-10-25 05:20:40|109380.2|109330.2|109379|109329|109384.9|109334.9|109375.8|109325.8|63
1729833650000|2024-10-25 05:20:50|109378.8|109328.8|109381.7|109331.7|109382.4|109332.4|109376.2|109326.2|56
1729833660000|2024-10-25 05:21:00|109377.6|109327.6|109380.1|109330.1|109385.7|109335.7|109376.2|109326.2|74
1729833670000|2024-10-25 05:21:10|109378.2|109328.2|109380.6|109330.6|109384.8|109334.8|109377.9|109327.9|74
1729833680000|2024-10-25 05:21:20|109381.2|109331.2|109382.9|109332.9|109385.9|109335.9|109378.6|109328.6|72
1729833690000|2024-10-25 05:21:30|109382|109332|109384.5|109334.5|109385.2|109335.2|109379.8|109329.8|67
1729833700000|2024-10-25 05:21:40|109382.9|109332.9|109381.8|109331.8|109385.6|109335.6|109380.4|109330.4|69
1729833710000|2024-10-25 05:21:50|109382.1|109332.1|109387.7|109337.7|109390.2|109340.2|109382|109332|48
1729833720000|2024-10-25 05:22:00|109388.3|109338.3|109395.3|109345.3|109396.2|109346.2|109384.3|109334.3|50
1729833730000|2024-10-25 05:22:10|109394.2|109344.2|109393.5|109343.5|109399.4|109349.4|109393.2|109343.2|63
1729833740000|2024-10-25 05:22:20|109393.9|109343.9|109374|109324|109395.5|109345.5|109373.5|109323.5|65
1729833750000|2024-10-25 05:22:30|109373.4|109323.4|109379|109329|109379.8|109329.8|109372.8|109322.8|69
1729833760000|2024-10-25 05:22:40|109379.8|109329.8|109381.7|109331.7|109382.6|109332.6|109378.4|109328.4|57
1729833770000|2024-10-25 05:22:50|109380.9|109330.9|109404|109354|109406.6|109356.6|109378.7|109328.7|67
1729833780000|2024-10-25 05:23:00|109406.3|109356.3|109411.3|109361.3|109415.7|109365.7|109401.5|109351.5|75
1729833790000|2024-10-25 05:23:10|109413.3|109363.3|109418.2|109368.2|109420.6|109370.6|109412.5|109362.5|67
1729833800000|2024-10-25 05:23:20|109420.3|109370.3|109417.4|109367.4|109421.6|109371.6|109413.1|109363.1|70
1729833810000|2024-10-25 05:23:30|109414.7|109364.7|109415.5|109365.5|109422.7|109372.7|109413.9|109363.9|68
1729833820000|2024-10-25 05:23:40|109415.4|109365.4|109421.2|109371.2|109422.7|109372.7|109414.6|109364.6|58
1729833830000|2024-10-25 05:23:50|109421.7|109371.7|109425.5|109375.5|109428.2|109378.2|109415.6|109365.6|67
1729833840000|2024-10-25 05:24:00|109423.4|109373.4|109421.6|109371.6|109429.9|109379.9|109421.3|109371.3|70
1729833850000|2024-10-25 05:24:10|109422.4|109372.4|109435.2|109385.2|109436.9|109386.9|109419.1|109369.1|73
1729833860000|2024-10-25 05:24:20|109434.9|109384.9|109434|109384|109438.3|109388.3|109428.3|109378.3|58
1729833870000|2024-10-25 05:24:30|109434.8|109384.8|109432.5|109382.5|109435.8|109385.8|109430.6|109380.6|56
1729833880000|2024-10-25 05:24:40|109432|109382|109424.9|109374.9|109437.3|109387.3|109424.4|109374.4|61
1729833890000|2024-10-25 05:24:50|109423.7|109373.7|109427.3|109377.3|109430.5|109380.5|109423.2|109373.2|46
1729833900000|2024-10-25 05:25:00|109426.1|109376.1|109428.9|109378.9|109430|109380|109425.4|109375.4|61
1729833910000|2024-10-25 05:25:10|109427.7|109377.7|109427.1|109377.1|109431.1|109381.1|109425.7|109375.7|58
1729833920000|2024-10-25 05:25:20|109426.1|109376.1|109428.9|109378.9|109431.1|109381.1|109426.1|109376.1|65
1729833930000|2024-10-25 05:25:30|109430.4|109380.4|109427.7|109377.7|109432.2|109382.2|109427.7|109377.7|63
1729833940000|2024-10-25 05:25:40|109428.3|109378.3|109427.8|109377.8|109429.6|109379.6|109426.6|109376.6|33
1729833950000|2024-10-25 05:25:50|109427.7|109377.7|109425.6|109375.6|109429.1|109379.1|109423.6|109373.6|50
1729833960000|2024-10-25 05:26:00|109425.5|109375.5|109424.5|109374.5|109429.1|109379.1|109421.3|109371.3|16
1729833970000|2024-10-25 05:26:10|109428.8|109378.8|109424.4|109374.4|109428.9|109378.9|109424.4|109374.4|7
1729833980000|2024-10-25 05:26:20|109424.3|109374.3|109429.1|109379.1|109429.1|109379.1|109424.3|109374.3|8
1729833990000|2024-10-25 05:26:30|109432.2|109382.2|109432.1|109382.1|109432.3|109382.3|109432.1|109382.1|4
1729834000000|2024-10-25 05:26:40|109432.3|109382.3|109427.3|109377.3|109432.4|109382.4|109427.2|109377.2|5
1729834010000|2024-10-25 05:26:50|109427.2|109377.2|109418.1|109368.1|109427.3|109377.3|109418.1|109368.1|6
1729834020000|2024-10-25 05:27:00|109425.6|109375.6|109425.6|109375.6|109425.6|109375.6|109425.5|109375.5|5
1729834030000|2024-10-25 05:27:10|109425.7|109375.7|109425.6|109375.6|109425.7|109375.7|109425.6|109375.6|4
1729834040000|2024-10-25 05:27:20|109425.7|109375.7|109425.8|109375.8|109427.4|109377.4|109425.2|109375.2|23
1729834050000|2024-10-25 05:27:30|109426.9|109376.9|109426.3|109376.3|109432|109382|109424.2|109374.2|58
1729834060000|2024-10-25 05:27:40|109426.2|109376.2|109426.3|109376.3|109429.5|109379.5|109425.2|109375.2|53
1729834070000|2024-10-25 05:27:50|109426.4|109376.4|109429.8|109379.8|109429.8|109379.8|109425.2|109375.2|59
1729834080000|2024-10-25 05:28:00|109429.6|109379.6|109428|109378|109431.4|109381.4|109425.7|109375.7|42
1729834090000|2024-10-25 05:28:10|109426.4|109376.4|109431.6|109381.6|109433|109383|109424.9|109374.9|58
1729834100000|2024-10-25 05:28:20|109430|109380|109422.2|109372.2|109431.3|109381.3|109419.9|109369.9|53
1729834110000|2024-10-25 05:28:30|109422.3|109372.3|109421.7|109371.7|109423.4|109373.4|109417.7|109367.7|72
1729834120000|2024-10-25 05:28:40|109420.5|109370.5|109420.1|109370.1|109424|109374|109417.9|109367.9|74
1729834130000|2024-10-25 05:28:50|109420.3|109370.3|109404.7|109354.7|109422.3|109372.3|109396.3|109346.3|71
1729834140000|2024-10-25 05:29:00|109399.8|109349.8|109402.1|109352.1|109403.9|109353.9|109397.8|109347.8|76
1729834150000|2024-10-25 05:29:10|109402|109352|109409|109314.6|109422|109352.3|109391.8|109308.6|71
1729834160000|2024-10-25 05:29:20|109388.8|109338.8|109380.3|109330.3|109417.1|109338.8|109379|109285|56
1729834170000|2024-10-25 05:29:30|109375.8|109325.8|109374.8|109324.8|109404|109331|109373.7|109294|71
1729834180000|2024-10-25 05:29:40|109375.5|109325.5|109377.4|109327.4|109380.5|109330.5|109375.5|109325.5|72
1729834190000|2024-10-25 05:29:50|109378.1|109328.1|109377.3|109327.3|109380|109330|109373|109323|66
1729834200000|2024-10-25 05:30:00|109376.4|109326.4|109358.4|109308.4|109377.2|109327.2|109355.7|109305.7|66
1729834210000|2024-10-25 05:30:10|109359|109309|109357.9|109307.9|109366.6|109316.6|109357.3|109307.3|78
1729834220000|2024-10-25 05:30:20|109357.1|109307.1|109365|109315|109373.8|109323.8|109357.1|109307.1|65
1729834230000|2024-10-25 05:30:30|109363.5|109313.5|109357.5|109307.5|109367.5|109317.5|109356.3|109306.3|50
1729834240000|2024-10-25 05:30:40|109356.5|109306.5|109356.4|109306.4|109358.2|109308.2|109353.2|109303.2|55
1729834250000|2024-10-25 05:30:50|109359.3|109309.3|109356.5|109306.5|109359.3|109309.3|109352.9|109302.9|53
1729834260000|2024-10-25 05:31:00|109355.1|109305.1|109355.9|109305.9|109361.3|109311.3|109354.8|109304.8|48
1729834270000|2024-10-25 05:31:10|109357.4|109307.4|109353.7|109303.7|109358.1|109308.1|109352.8|109302.8|54
1729834280000|2024-10-25 05:31:20|109353.8|109303.8|109372.9|109322.9|109376.7|109326.7|109353.2|109303.2|54
1729834290000|2024-10-25 05:31:30|109373|109323|109365.8|109315.8|109373.2|109323.2|109363.6|109313.6|55
1729834300000|2024-10-25 05:31:40|109367|109317|109363.4|109313.4|109367|109317|109361.2|109311.2|71
1729834310000|2024-10-25 05:31:50|109361.7|109311.7|109368.7|109318.7|109372|109322|109361.6|109311.6|58
1729834320000|2024-10-25 05:32:00|109369.5|109319.5|109367|109317|109370.4|109320.4|109364.6|109314.6|60
1729834330000|2024-10-25 05:32:10|109367.6|109317.6|109355.8|109305.8|109367.6|109317.6|109355.8|109305.8|61
1729834340000|2024-10-25 05:32:20|109355.9|109305.9|109355.5|109305.5|109358.8|109308.8|109355.2|109305.2|60
1729834350000|2024-10-25 05:32:30|109354.8|109304.8|109352.7|109302.7|109356.9|109306.9|109352.7|109302.7|65
1729834360000|2024-10-25 05:32:40|109353.1|109303.1|109367.1|109317.1|109369.2|109319.2|109352.6|109302.6|52
1729834370000|2024-10-25 05:32:50|109367.7|109317.7|109371.3|109321.3|109371.8|109321.8|109366.3|109316.3|42
1729834380000|2024-10-25 05:33:00|109369.7|109319.7|109372.8|109322.8|109378.3|109328.3|109364.1|109314.1|67
1729834390000|2024-10-25 05:33:10|109372.7|109322.7|109370.9|109320.9|109373.3|109323.3|109368|109318|47
1729834400000|2024-10-25 05:33:20|109371.5|109321.5|109362.5|109312.5|109373.2|109323.2|109362.2|109312.2|69
1729834410000|2024-10-25 05:33:30|109362.6|109312.6|109367.3|109317.3|109371.3|109321.3|109360.5|109310.5|63
1729834420000|2024-10-25 05:33:40|109365.3|109315.3|109358.4|109308.4|109366.1|109316.1|109357.9|109307.9|65
1729834430000|2024-10-25 05:33:50|109360.3|109310.3|109352.5|109302.5|109360.6|109310.6|109352.3|109302.3|69
1729834440000|2024-10-25 05:34:00|109352.9|109302.9|109354|109304|109357.7|109307.7|109352.4|109302.4|61
1729834450000|2024-10-25 05:34:10|109356|109306|109351.9|109301.9|109356|109306|109348.6|109298.6|49
1729834460000|2024-10-25 05:34:20|109351.7|109301.7|109356.7|109306.7|109361.9|109311.9|109350.3|109300.3|63
1729834470000|2024-10-25 05:34:30|109357.8|109307.8|109355.1|109305.1|109364|109314|109355.1|109305.1|64
1729834480000|2024-10-25 05:34:40|109356.3|109306.3|109356.5|109306.5|109359.7|109309.7|109354.6|109304.6|50
1729834490000|2024-10-25 05:34:50|109356.7|109306.7|109357.1|109307.1|109361.4|109311.4|109354.5|109304.5|47
1729834500000|2024-10-25 05:35:00|109355.4|109305.4|109355.7|109305.7|109358.6|109308.6|109352.4|109302.4|72
1729834510000|2024-10-25 05:35:10|109356.3|109306.3|109369|109319|109374.4|109324.4|109355.8|109305.8|70
1729834520000|2024-10-25 05:35:20|109371.6|109321.6|109376.9|109326.9|109379.4|109329.4|109370.4|109320.4|72
1729834530000|2024-10-25 05:35:30|109376.7|109326.7|109378.4|109328.4|109379.5|109329.5|109374.3|109324.3|72
1729834540000|2024-10-25 05:35:40|109381.2|109331.2|109381.2|109331.2|109381.5|109331.5|109371.8|109321.8|68
1729834550000|2024-10-25 05:35:50|109381.5|109331.5|109379.2|109329.2|109382.7|109332.7|109377.1|109327.1|66
1729834560000|2024-10-25 05:36:00|109379.5|109329.5|109375.4|109325.4|109383.3|109333.3|109374.9|109324.9|60
1729834570000|2024-10-25 05:36:10|109376|109326|109372.7|109322.7|109377.6|109327.6|109372.7|109322.7|55
1729834580000|2024-10-25 05:36:20|109372.6|109322.6|109376.3|109326.3|109376.6|109326.6|109371.3|109321.3|57
1729834590000|2024-10-25 05:36:30|109375.3|109325.3|109371.8|109321.8|109376.5|109326.5|109369.3|109319.3|52
1729834600000|2024-10-25 05:36:40|109371.9|109321.9|109374.5|109324.5|109377.3|109327.3|109369.7|109319.7|68
1729834610000|2024-10-25 05:36:50|109376.7|109326.7|109374.5|109324.5|109378.9|109328.9|109373.6|109323.6|54
1729834620000|2024-10-25 05:37:00|109373.8|109323.8|109381.8|109331.8|109383.6|109333.6|109373.8|109323.8|66
1729834630000|2024-10-25 05:37:10|109382.2|109332.2|109382.2|109332.2|109384.3|109334.3|109378.6|109328.6|61
1729834640000|2024-10-25 05:37:20|109382.9|109332.9|109388.4|109338.4|109391.4|109341.4|109381.9|109331.9|59
1729834650000|2024-10-25 05:37:30|109388.8|109338.8|109392.7|109342.7|109394.5|109344.5|109387.2|109337.2|53
1729834660000|2024-10-25 05:37:40|109392.3|109342.3|109381.7|109331.7|109392.3|109342.3|109379.7|109329.7|64
1729834670000|2024-10-25 05:37:50|109380.7|109330.7|109381.7|109331.7|109383.8|109333.8|109379.2|109329.2|58
1729834680000|2024-10-25 05:38:00|109377.6|109327.6|109376.9|109326.9|109381.3|109331.3|109375.4|109325.4|56
1729834690000|2024-10-25 05:38:10|109377.4|109327.4|109370.4|109320.4|109378.8|109328.8|109369|109319|68
1729834700000|2024-10-25 05:38:20|109370.3|109320.3|109370.2|109320.2|109373.5|109323.5|109368.6|109318.6|66
1729834710000|2024-10-25 05:38:30|109369.9|109319.9|109368.2|109318.2|109372.6|109322.6|109367.4|109317.4|68
1729834720000|2024-10-25 05:38:40|109370|109320|109375.3|109325.3|109378.8|109328.8|109366|109316|61
1729834730000|2024-10-25 05:38:50|109376.1|109326.1|109380.7|109330.7|109381.7|109331.7|109375.2|109325.2|59
1729834740000|2024-10-25 05:39:00|109381|109331|109401.4|109351.4|109401.6|109351.6|109378.6|109328.6|58
1729834750000|2024-10-25 05:39:10|109399.3|109349.3|109403.2|109353.2|109405.7|109355.7|109398.5|109348.5|66
1729834760000|2024-10-25 05:39:20|109399.6|109349.6|109392.7|109342.7|109401.7|109351.7|109388.9|109338.9|43
1729834770000|2024-10-25 05:39:30|109391.3|109341.3|109391.7|109341.7|109394.4|109344.4|109390.4|109340.4|36
1729834780000|2024-10-25 05:39:40|109389.9|109339.9|109390.3|109340.3|109392.9|109342.9|109388.3|109338.3|24
1729834790000|2024-10-25 05:39:50|109390.4|109340.4|109385|109335|109391.5|109341.5|109382.6|109332.6|36
1729834800000|2024-10-25 05:40:00|109384.6|109334.6|109375.9|109325.9|109385.2|109335.2|109374.6|109324.6|59
1729834810000|2024-10-25 05:40:10|109374.4|109324.4|109375.2|109325.2|109376.9|109326.9|109367.4|109317.4|64
1729834820000|2024-10-25 05:40:20|109375.3|109325.3|109367.9|109317.9|109378.1|109328.1|109366.5|109316.5|69
1729834830000|2024-10-25 05:40:30|109367.2|109317.2|109362.8|109312.8|109368.1|109318.1|109362.7|109312.7|70
1729834840000|2024-10-25 05:40:40|109360.8|109310.8|109363|109313|109365.8|109315.8|109360.6|109310.6|72
1729834850000|2024-10-25 05:40:50|109362|109312|109358.9|109308.9|109364.2|109314.2|109358.4|109308.4|68
1729834860000|2024-10-25 05:41:00|109359.7|109309.7|109364.7|109314.7|109369.4|109319.4|109357.9|109307.9|68
1729834870000|2024-10-25 05:41:10|109364.8|109314.8|109366|109316|109369.9|109319.9|109361.8|109311.8|74
1729834880000|2024-10-25 05:41:20|109366.1|109316.1|109362.8|109312.8|109366.3|109316.3|109360.6|109310.6|64
1729834890000|2024-10-25 05:41:30|109363.9|109313.9|109362.8|109312.8|109364.4|109314.4|109358.1|109308.1|65
1729834900000|2024-10-25 05:41:40|109362.7|109312.7|109359.7|109309.7|109364.1|109314.1|109358.4|109308.4|69
1729834910000|2024-10-25 05:41:50|109360.8|109310.8|109361.9|109311.9|109362.6|109312.6|109358.3|109308.3|68
1729834920000|2024-10-25 05:42:00|109362.1|109312.1|109361.4|109311.4|109363.3|109313.3|109357.8|109307.8|56
1729834930000|2024-10-25 05:42:10|109363.8|109313.8|109361.3|109311.3|109364.8|109314.8|109358.8|109308.8|66
1729834940000|2024-10-25 05:42:20|109364.7|109314.7|109373.7|109323.7|109375.1|109325.1|109363.7|109313.7|60
1729834950000|2024-10-25 05:42:30|109373.8|109323.8|109374.2|109324.2|109375.1|109325.1|109371.7|109321.7|42
1729834960000|2024-10-25 05:42:40|109373|109323|109375.9|109325.9|109377.4|109327.4|109372.2|109322.2|54
1729834970000|2024-10-25 05:42:50|109376|109326|109374.8|109324.8|109377.2|109327.2|109372.5|109322.5|53
1729834980000|2024-10-25 05:43:00|109373.5|109323.5|109372.4|109322.4|109375.5|109325.5|109367.8|109317.8|63
1729834990000|2024-10-25 05:43:10|109373|109323|109371.4|109321.4|109377.5|109327.5|109370.9|109320.9|63
1729835000000|2024-10-25 05:43:20|109372.9|109322.9|109371.8|109321.8|109375.1|109325.1|109371.1|109321.1|59
1729835010000|2024-10-25 05:43:30|109370.5|109320.5|109365.7|109315.7|109372.7|109322.7|109365.7|109315.7|65
1729835020000|2024-10-25 05:43:40|109366.1|109316.1|109368.2|109318.2|109369.8|109319.8|109363.9|109313.9|64
1729835030000|2024-10-25 05:43:50|109368.3|109318.3|109369.2|109319.2|109370.3|109320.3|109363.3|109313.3|60
1729835040000|2024-10-25 05:44:00|109368.9|109318.9|109358.2|109308.2|109370.7|109320.7|109356.9|109306.9|65
1729835050000|2024-10-25 05:44:10|109360.4|109310.4|109356.6|109306.6|109360.4|109310.4|109354.8|109304.8|63
1729835060000|2024-10-25 05:44:20|109355.5|109305.5|109356.3|109306.3|109358.4|109308.4|109355.2|109305.2|50
1729835070000|2024-10-25 05:44:30|109356.1|109306.1|109358.3|109308.3|109360.2|109310.2|109356.1|109306.1|49
1729835080000|2024-10-25 05:44:40|109358.4|109308.4|109360.5|109310.5|109361.7|109311.7|109355.3|109305.3|59
1729835090000|2024-10-25 05:44:50|109362.9|109312.9|109361.1|109311.1|109362.9|109312.9|109357.6|109307.6|66
1729835100000|2024-10-25 05:45:00|109360.9|109310.9|109384.9|109334.9|109384.9|109334.9|109358.5|109308.5|73
1729835110000|2024-10-25 05:45:10|109382.3|109332.3|109388.7|109338.7|109401.1|109351.1|109381.6|109331.6|65
1729835120000|2024-10-25 05:45:20|109389.3|109339.3|109396.1|109346.1|109401.2|109351.2|109388.6|109338.6|66
1729835130000|2024-10-25 05:45:30|109395.9|109345.9|109392.2|109342.2|109398.1|109348.1|109389.5|109339.5|58
1729835140000|2024-10-25 05:45:40|109389.3|109339.3|109390.6|109340.6|109393.9|109343.9|109384.4|109334.4|60
1729835150000|2024-10-25 05:45:50|109391.1|109341.1|109394.6|109344.6|109401.5|109351.5|109389.1|109339.1|57
1729835160000|2024-10-25 05:46:00|109393.9|109343.9|109400.8|109350.8|109400.9|109350.9|109393.9|109343.9|61
1729835170000|2024-10-25 05:46:10|109399.9|109349.9|109396.1|109346.1|109403.7|109353.7|109396.1|109346.1|56
1729835180000|2024-10-25 05:46:20|109395.5|109345.5|109393.6|109343.6|109397.2|109347.2|109389.7|109339.7|47
1729835190000|2024-10-25 05:46:30|109393.5|109343.5|109390.3|109340.3|109394.5|109344.5|109388.8|109338.8|50
1729835200000|2024-10-25 05:46:40|109390.4|109340.4|109389.2|109339.2|109391.9|109341.9|109386|109336|50
1729835210000|2024-10-25 05:46:50|109390.1|109340.1|109381.1|109331.1|109390.1|109340.1|109379.3|109329.3|55
1729835220000|2024-10-25 05:47:00|109382.4|109332.4|109388.1|109338.1|109390.6|109340.6|109380.5|109330.5|61
1729835230000|2024-10-25 05:47:10|109386.4|109336.4|109387|109337|109390.8|109340.8|109386.4|109336.4|51
1729835240000|2024-10-25 05:47:20|109387.6|109337.6|109394.6|109344.6|109397.1|109347.1|109386.2|109336.2|49
1729835250000|2024-10-25 05:47:30|109395.2|109345.2|109397.8|109347.8|109397.8|109347.8|109394.6|109344.6|38
1729835260000|2024-10-25 05:47:40|109396.5|109346.5|109395.1|109345.1|109398.5|109348.5|109389.9|109339.9|52
1729835270000|2024-10-25 05:47:50|109393.9|109343.9|109409|109359|109409.6|109359.6|109391.8|109341.8|73
1729835280000|2024-10-25 05:48:00|109409.6|109359.6|109406.1|109356.1|109409.8|109359.8|109404.1|109354.1|63
1729835290000|2024-10-25 05:48:10|109405.2|109355.2|109404.4|109354.4|109407.7|109357.7|109402|109352|61
1729835300000|2024-10-25 05:48:20|109404.1|109354.1|109385.5|109335.5|109404.5|109354.5|109385.5|109335.5|65
1729835310000|2024-10-25 05:48:30|109387.3|109337.3|109377.3|109327.3|109388.2|109338.2|109375.5|109325.5|67
1729835320000|2024-10-25 05:48:40|109377.6|109327.6|109375.2|109325.2|109383|109333|109374.7|109324.7|54
1729835330000|2024-10-25 05:48:50|109375.1|109325.1|109377.6|109327.6|109380.2|109330.2|109373.7|109323.7|57
1729835340000|2024-10-25 05:49:00|109378.6|109328.6|109378.1|109328.1|109381.4|109331.4|109375.8|109325.8|66
1729835350000|2024-10-25 05:49:10|109378|109328|109380.2|109330.2|109381.5|109331.5|109374.9|109324.9|69
1729835360000|2024-10-25 05:49:20|109381.6|109331.6|109381.3|109331.3|109386.7|109336.7|109375.8|109325.8|66
1729835370000|2024-10-25 05:49:30|109378.9|109328.9|109376.2|109326.2|109382.3|109332.3|109375.9|109325.9|62
1729835380000|2024-10-25 05:49:40|109378.9|109328.9|109380.7|109330.7|109382.7|109332.7|109376.3|109326.3|58
1729835390000|2024-10-25 05:49:50|109379.3|109329.3|109378.5|109328.5|109386.7|109336.7|109376.4|109326.4|56
1729835400000|2024-10-25 05:50:00|109379.8|109329.8|109383|109333|109384.6|109334.6|109376.2|109326.2|77
1729835410000|2024-10-25 05:50:10|109383.9|109333.9|109378.6|109328.6|109387.6|109337.6|109373.8|109323.8|71
1729835420000|2024-10-25 05:50:20|109376.4|109326.4|109381.2|109331.2|109385.7|109335.7|109373.4|109323.4|71
1729835430000|2024-10-25 05:50:30|109379.9|109329.9|109379.9|109329.9|109383.6|109333.6|109377.8|109327.8|69
1729835440000|2024-10-25 05:50:40|109378.9|109328.9|109377.7|109327.7|109384.8|109334.8|109377.7|109327.7|58
1729835450000|2024-10-25 05:50:50|109380.3|109330.3|109374.2|109324.2|109381|109331|109372.8|109322.8|69
1729835460000|2024-10-25 05:51:00|109376.2|109326.2|109409.5|109359.5|109433.7|109362.8|109373|109307.5|71
1729835470000|2024-10-25 05:51:10|109408.5|109358.5|109408.8|109358.8|109411.2|109361.2|109405.3|109355.3|74
1729835480000|2024-10-25 05:51:20|109408|109358|109408.1|109358.1|109410.2|109360.2|109405.4|109355.4|67
1729835490000|2024-10-25 05:51:30|109406.8|109356.8|109406.8|109356.8|109411.9|109361.9|109404.4|109354.4|71
1729835500000|2024-10-25 05:51:40|109407.6|109357.6|109405.5|109355.5|109408.2|109358.2|109403.4|109353.4|64
1729835510000|2024-10-25 05:51:50|109404|109354|109400.2|109350.2|109407|109357|109397.1|109347.1|72
1729835520000|2024-10-25 05:52:00|109404.1|109354.1|109402.1|109352.1|109405.2|109355.2|109399.5|109349.5|70
1729835530000|2024-10-25 05:52:10|109401.5|109351.5|109403.9|109353.9|109404.6|109354.6|109399.7|109349.7|66
1729835540000|2024-10-25 05:52:20|109404.5|109354.5|109402.6|109352.6|109405.5|109355.5|109399.8|109349.8|75
1729835550000|2024-10-25 05:52:30|109403.8|109353.8|109406.4|109356.4|109407.9|109357.9|109402.4|109352.4|66
1729835560000|2024-10-25 05:52:40|109407.4|109357.4|109402.6|109352.6|109407.6|109357.6|109400.9|109350.9|69
1729835570000|2024-10-25 05:52:50|109405.2|109355.2|109408.5|109358.5|109412.5|109362.5|109401.6|109351.6|68
1729835580000|2024-10-25 05:53:00|109408.4|109358.4|109408.5|109358.5|109412.3|109362.3|109406.2|109356.2|65
1729835590000|2024-10-25 05:53:10|109407.7|109357.7|109418.1|109368.1|109422.3|109372.3|109407.7|109357.7|69
1729835600000|2024-10-25 05:53:20|109415.7|109365.7|109421.8|109371.8|109426|109376|109414.9|109364.9|69
1729835610000|2024-10-25 05:53:30|109422.4|109372.4|109424.9|109374.9|109426.5|109376.5|109412.7|109362.7|66
1729835620000|2024-10-25 05:53:40|109423.6|109373.6|109422.7|109372.7|109427.9|109377.9|109421.1|109371.1|63
1729835630000|2024-10-25 05:53:50|109424|109374|109422.6|109372.6|109428.9|109378.9|109422.5|109372.5|56
1729835640000|2024-10-25 05:54:00|109425.5|109375.5|109418.6|109368.6|109428|109378|109418.6|109368.6|62
1729835650000|2024-10-25 05:54:10|109419.9|109369.9|109408.3|109358.3|109421.9|109371.9|109408.1|109358.1|72
1729835660000|2024-10-25 05:54:20|109407.5|109357.5|109412.3|109362.3|109415.4|109365.4|109407.5|109357.5|68
1729835670000|2024-10-25 05:54:30|109414.6|109364.6|109414.3|109364.3|109415.6|109365.6|109408.9|109358.9|71
1729835680000|2024-10-25 05:54:40|109413.2|109363.2|109408.6|109358.6|109414.3|109364.3|109405.1|109355.1|62
1729835690000|2024-10-25 05:54:50|109411.1|109361.1|109408.3|109358.3|109414.2|109364.2|109404.4|109354.4|55
1729835700000|2024-10-25 05:55:00|109409.2|109359.2|109414.8|109364.8|109416.6|109366.6|109405.6|109355.6|58
1729835710000|2024-10-25 05:55:10|109415.4|109365.4|109418.2|109368.2|109418.6|109368.6|109412.6|109362.6|37
1729835720000|2024-10-25 05:55:20|109421.2|109371.2|109426.4|109376.4|109431.2|109381.2|109419.3|109369.3|55
1729835730000|2024-10-25 05:55:30|109429.3|109379.3|109428.2|109378.2|109438|109388|109425.2|109375.2|63
1729835740000|2024-10-25 05:55:40|109428.9|109378.9|109427.1|109377.1|109428.9|109378.9|109421.9|109371.9|40
1729835750000|2024-10-25 05:55:50|109425.1|109375.1|109423.9|109373.9|109427.9|109377.9|109420.6|109370.6|43
1729835760000|2024-10-25 05:56:00|109424.6|109374.6|109428.8|109378.8|109431.8|109381.8|109421.7|109371.7|45
1729835770000|2024-10-25 05:56:10|109429.5|109379.5|109422.2|109372.2|109429.5|109379.5|109414.3|109364.3|52
1729835780000|2024-10-25 05:56:20|109418.5|109368.5|109424.5|109374.5|109427.3|109377.3|109416.6|109366.6|56
1729835790000|2024-10-25 05:56:30|109424.6|109374.6|109427.1|109377.1|109429.9|109379.9|109423.5|109373.5|55
1729835800000|2024-10-25 05:56:40|109428|109378|109431.8|109381.8|109433.6|109383.6|109427.5|109377.5|64
1729835810000|2024-10-25 05:56:50|109431.4|109381.4|109430.1|109380.1|109435.1|109385.1|109428.8|109378.8|62
1729835820000|2024-10-25 05:57:00|109432|109382|109431.7|109381.7|109434.3|109384.3|109425.6|109375.6|63
1729835830000|2024-10-25 05:57:10|109430.5|109380.5|109434.3|109384.3|109436.6|109386.6|109429.2|109379.2|68
1729835840000|2024-10-25 05:57:20|109434.4|109384.4|109433.3|109383.3|109436.5|109386.5|109430.4|109380.4|62
1729835850000|2024-10-25 05:57:30|109433.7|109383.7|109424.9|109374.9|109437.8|109387.8|109424.9|109374.9|73
1729835860000|2024-10-25 05:57:40|109426|109376|109428.5|109378.5|109430.2|109380.2|109423|109373|76
1729835870000|2024-10-25 05:57:50|109428.6|109378.6|109427.3|109377.3|109430.8|109380.8|109423.5|109373.5|75
1729835880000|2024-10-25 05:58:00|109426.2|109376.2|109428.7|109378.7|109429.3|109379.3|109421|109371|65
1729835890000|2024-10-25 05:58:10|109428.9|109378.9|109426.2|109376.2|109431.2|109381.2|109421.9|109371.9|64
1729835900000|2024-10-25 05:58:20|109425.6|109375.6|109427.2|109377.2|109431.5|109381.5|109421|109371|68
1729835910000|2024-10-25 05:58:30|109427.8|109377.8|109427.9|109377.9|109432|109382|109423.8|109373.8|70
1729835920000|2024-10-25 05:58:40|109428.9|109378.9|109430.2|109380.2|109432|109382|109422.3|109372.3|74
1729835930000|2024-10-25 05:58:50|109429.6|109379.6|109432.4|109382.4|109435.2|109385.2|109426.1|109376.1|71
1729835940000|2024-10-25 05:59:00|109432.8|109382.8|109425.9|109375.9|109433.6|109383.6|109422|109372|71
1729835950000|2024-10-25 05:59:10|109432.9|109382.9|109438.3|109388.3|109438.6|109388.6|109431.3|109381.3|58
1729835960000|2024-10-25 05:59:20|109436.6|109386.6|109437.3|109387.3|109444.9|109394.9|109433.9|109383.9|43
1729835970000|2024-10-25 05:59:30|109436|109386|109440.3|109390.3|109441.8|109391.8|109436|109386|43
1729835980000|2024-10-25 05:59:40|109437.2|109387.2|109438.2|109388.2|109440.8|109390.8|109433.2|109383.2|49
1729835990000|2024-10-25 05:59:50|109441.8|109391.8|109491.5|109337.2|109535.7|109391.8|109441.7|109318.9|23
1729836000000|2024-10-25 06:00:00|109492.8|109320.5|109409.9|109359.9|109498.8|109376.8|109406.1|109287.7|52
1729836010000|2024-10-25 06:00:10|109412.2|109362.2|109411.5|109361.5|109424.1|109374.1|109400.6|109350.6|41
1729836020000|2024-10-25 06:00:20|109411.6|109361.6|109413.2|109363.2|109416.1|109366.1|109409.4|109359.4|23
1729836030000|2024-10-25 06:00:30|109414.1|109364.1|109414|109364|109418.1|109368.1|109411.8|109361.8|37
1729836040000|2024-10-25 06:00:40|109413.9|109363.9|109409.4|109359.4|109414.8|109364.8|109407.4|109357.4|31
1729836050000|2024-10-25 06:00:50|109411.4|109361.4|109412.1|109362.1|109414.4|109364.4|109410.2|109360.2|24
1729836060000|2024-10-25 06:01:00|109414.5|109364.5|109426.3|109376.3|109426.5|109376.5|109414.5|109364.5|32
1729836070000|2024-10-25 06:01:10|109426.5|109376.5|109422.4|109372.4|109427.6|109377.6|109420.7|109370.7|30
1729836080000|2024-10-25 06:01:20|109424.6|109374.6|109424.2|109374.2|109425.2|109375.2|109422.2|109372.2|20
1729836090000|2024-10-25 06:01:30|109424.1|109374.1|109423.9|109373.9|109424.1|109374.1|109421.3|109371.3|16
1729836100000|2024-10-25 06:01:40|109424.4|109374.4|109415.1|109365.1|109425.9|109375.9|109407|109357|36
1729836110000|2024-10-25 06:01:50|109414.5|109364.5|109437.6|109387.6|109441.9|109391.9|109413.5|109363.5|40
1729836120000|2024-10-25 06:02:00|109438.5|109388.5|109444|109394|109444|109394|109435.3|109385.3|19
1729836130000|2024-10-25 06:02:10|109443.3|109393.3|109445|109395|109446.1|109396.1|109440.9|109390.9|20
1729836140000|2024-10-25 06:02:20|109445.2|109395.2|109444.8|109394.8|109449.8|109399.8|109443.8|109393.8|17
1729836150000|2024-10-25 06:02:30|109440.7|109390.7|109444.8|109394.8|109446.1|109396.1|109440.4|109390.4|15
1729836160000|2024-10-25 06:02:40|109444.7|109394.7|109440.2|109390.2|109449.1|109399.1|109440.2|109390.2|17
1729836170000|2024-10-25 06:02:50|109440.9|109390.9|109441.3|109391.3|109444.1|109394.1|109438.4|109388.4|19
1729836180000|2024-10-25 06:03:00|109441.8|109391.8|109438.2|109388.2|109442.7|109392.7|109438|109388|15
1729836190000|2024-10-25 06:03:10|109433.2|109383.2|109441.4|109391.4|109441.4|109391.4|109430.8|109380.8|28
1729836200000|2024-10-25 06:03:20|109439.2|109389.2|109440.1|109390.1|109442.8|109392.8|109436.8|109386.8|23
1729836210000|2024-10-25 06:03:30|109439.9|109389.9|109439.2|109389.2|109440.2|109390.2|109438.8|109388.8|12
1729836220000|2024-10-25 06:03:40|109439.8|109389.8|109442.4|109392.4|109443.6|109393.6|109438.7|109388.7|16
1729836230000|2024-10-25 06:03:50|109442.3|109392.3|109427|109377|109444.3|109394.3|109420.9|109370.9|29
1729836240000|2024-10-25 06:04:00|109427.5|109377.5|109427.2|109377.2|109427.5|109377.5|109425.1|109375.1|23
1729836250000|2024-10-25 06:04:10|109427.6|109377.6|109428.3|109378.3|109429.6|109379.6|109425|109375|24
1729836260000|2024-10-25 06:04:20|109426.6|109376.6|109430.6|109380.6|109431.5|109381.5|109426.6|109376.6|28
1729836270000|2024-10-25 06:04:30|109428.9|109378.9|109431.5|109381.5|109431.8|109381.8|109425.6|109375.6|23
1729836280000|2024-10-25 06:04:40|109430.9|109380.9|109435.2|109385.2|109436.1|109386.1|109430.9|109380.9|13
1729836290000|2024-10-25 06:04:50|109434.6|109384.6|109432.3|109382.3|109434.6|109384.6|109430|109380|14
1729836300000|2024-10-25 06:05:00|109431.8|109381.8|109431.2|109381.2|109433.2|109383.2|109429.1|109379.1|19
1729836310000|2024-10-25 06:05:10|109432.1|109382.1|109432.1|109382.1|109432.7|109382.7|109430.6|109380.6|18
1729836320000|2024-10-25 06:05:20|109433.1|109383.1|109431.3|109381.3|109433.1|109383.1|109427.7|109377.7|33
1729836330000|2024-10-25 06:05:30|109432.6|109382.6|109431.2|109381.2|109433.4|109383.4|109430.9|109380.9|7
1729836340000|2024-10-25 06:05:40|109430.3|109380.3|109430.9|109380.9|109431|109381|109428.7|109378.7|11
1729836350000|2024-10-25 06:05:50|109431.8|109381.8|109431.9|109381.9|109434.3|109384.3|109431|109381|15
1729836360000|2024-10-25 06:06:00|109430.5|109380.5|109432.1|109382.1|109434.5|109384.5|109430.5|109380.5|9
1729836370000|2024-10-25 06:06:10|109432.4|109382.4|109432.8|109382.8|109434.6|109384.6|109429.6|109379.6|27
1729836380000|2024-10-25 06:06:20|109430.1|109380.1|109426.4|109376.4|109434.3|109384.3|109423.5|109373.5|33
1729836390000|2024-10-25 06:06:30|109426.2|109376.2|109424.5|109374.5|109426.5|109376.5|109423.2|109373.2|12
1729836400000|2024-10-25 06:06:40|109423.4|109373.4|109419.5|109369.5|109425.3|109375.3|109419.5|109369.5|14
1729836410000|2024-10-25 06:06:50|109419.4|109369.4|109422.5|109372.5|109422.7|109372.7|109419.4|109369.4|11
1729836420000|2024-10-25 06:07:00|109421.2|109371.2|109424.3|109374.3|109425.5|109375.5|109418.7|109368.7|26
1729836430000|2024-10-25 06:07:10|109421.2|109371.2|109421.4|109371.4|109424.1|109374.1|109420.5|109370.5|19
1729836440000|2024-10-25 06:07:20|109420.9|109370.9|109421.1|109371.1|109422|109372|109418.8|109368.8|16
1729836450000|2024-10-25 06:07:30|109419.3|109369.3|109422.3|109372.3|109423.9|109373.9|109419.3|109369.3|15
1729836460000|2024-10-25 06:07:40|109422.7|109372.7|109421.6|109371.6|109424.8|109374.8|109420.8|109370.8|18
1729836470000|2024-10-25 06:07:50|109420.9|109370.9|109424.9|109374.9|109424.9|109374.9|109417.5|109367.5|14
1729836480000|2024-10-25 06:08:00|109425.5|109375.5|109425.4|109375.4|109426.1|109376.1|109423.2|109373.2|19
1729836490000|2024-10-25 06:08:10|109426.9|109376.9|109425.5|109375.5|109426.9|109376.9|109423.1|109373.1|11
1729836500000|2024-10-25 06:08:20|109425.4|109375.4|109425.7|109375.7|109425.9|109375.9|109423.8|109373.8|10
1729836510000|2024-10-25 06:08:30|109426.3|109376.3|109423.9|109373.9|109426.3|109376.3|109421.9|109371.9|15
1729836520000|2024-10-25 06:08:40|109424.7|109374.7|109424.4|109374.4|109424.7|109374.7|109423.1|109373.1|3
1729836530000|2024-10-25 06:08:50|109424.7|109374.7|109423.4|109373.4|109424.7|109374.7|109422.9|109372.9|14
1729836540000|2024-10-25 06:09:00|109422.4|109372.4|109424.4|109374.4|109424.9|109374.9|109422.4|109372.4|8
1729836550000|2024-10-25 06:09:10|109423.1|109373.1|109425.4|109375.4|109425.4|109375.4|109423|109373|14
1729836560000|2024-10-25 06:09:20|109423.6|109373.6|109425.2|109375.2|109425.4|109375.4|109423.1|109373.1|15
1729836570000|2024-10-25 06:09:30|109423.7|109373.7|109425.4|109375.4|109425.7|109375.7|109423.3|109373.3|13
1729836580000|2024-10-25 06:09:40|109425.2|109375.2|109425.5|109375.5|109425.9|109375.9|109423.1|109373.1|9
1729836590000|2024-10-25 06:09:50|109425.6|109375.6|109422.8|109372.8|109425.6|109375.6|109422.8|109372.8|11
1729836600000|2024-10-25 06:10:00|109426.5|109376.5|109428.1|109378.1|109433.4|109383.4|109424.8|109374.8|24
1729836610000|2024-10-25 06:10:10|109431.1|109381.1|109433|109383|109433.7|109383.7|109428.3|109378.3|18
1729836620000|2024-10-25 06:10:20|109433.7|109383.7|109432.5|109382.5|109433.7|109383.7|109430.6|109380.6|10
1729836630000|2024-10-25 06:10:30|109433.3|109383.3|109431.4|109381.4|109434.7|109384.7|109427.6|109377.6|26
1729836640000|2024-10-25 06:10:40|109429.6|109379.6|109430.6|109380.6|109431.6|109381.6|109429.3|109379.3|11
1729836650000|2024-10-25 06:10:50|109428.8|109378.8|109431.2|109381.2|109431.3|109381.3|109428.8|109378.8|10
1729836660000|2024-10-25 06:11:00|109428.8|109378.8|109420.1|109370.1|109431.2|109381.2|109420.1|109370.1|22
1729836670000|2024-10-25 06:11:10|109421.2|109371.2|109431.7|109381.7|109432.7|109382.7|109421.2|109371.2|16
1729836680000|2024-10-25 06:11:20|109432.2|109382.2|109433.3|109383.3|109433.9|109383.9|109430.8|109380.8|16
1729836690000|2024-10-25 06:11:30|109431.9|109381.9|109437.7|109387.7|109439.8|109389.8|109431.9|109381.9|18
1729836700000|2024-10-25 06:11:40|109436.3|109386.3|109440.8|109390.8|109441.1|109391.1|109436.3|109386.3|15
1729836710000|2024-10-25 06:11:50|109440.7|109390.7|109472.7|109422.7|109477|109427|109439|109389|16
1729836720000|2024-10-25 06:12:00|109472.5|109422.5|109478.7|109428.7|109478.7|109428.7|109472.1|109422.1|22
1729836730000|2024-10-25 06:12:10|109478.4|109428.4|109479.7|109429.7|109481.3|109431.3|109478.4|109428.4|7
1729836740000|2024-10-25 06:12:20|109477.2|109427.2|109476.2|109426.2|109477.3|109427.3|109475.7|109425.7|5
1729836750000|2024-10-25 06:12:30|109476.3|109426.3|109480.2|109430.2|109480.7|109430.7|109475.7|109425.7|11
1729836760000|2024-10-25 06:12:40|109480.3|109430.3|109477.5|109427.5|109480.3|109430.3|109476.5|109426.5|5
1729836770000|2024-10-25 06:12:50|109477.2|109427.2|109476.2|109426.2|109477.2|109427.2|109476.2|109426.2|4
1729836780000|2024-10-25 06:13:00|109476|109426|109475.4|109425.4|109476|109426|109475.4|109425.4|4
1729836790000|2024-10-25 06:13:10|109475.9|109425.9|109476.3|109426.3|109476.4|109426.4|109475.8|109425.8|4
1729836800000|2024-10-25 06:13:20|109476.6|109426.6|109479.2|109429.2|109479.3|109429.3|109476.5|109426.5|13
1729836810000|2024-10-25 06:13:30|109479.4|109429.4|109479.4|109429.4|109479.4|109429.4|109479.4|109429.4|1
1729836820000|2024-10-25 06:13:40|109478.9|109428.9|109478.4|109428.4|109478.9|109428.9|109478|109428|5
1729836830000|2024-10-25 06:13:50|109478.3|109428.3|109476.4|109426.4|109478.3|109428.3|109475.9|109425.9|6
1729836840000|2024-10-25 06:14:00|109476.9|109426.9|109478.5|109428.5|109478.5|109428.5|109476.9|109426.9|5
1729836850000|2024-10-25 06:14:10|109478.1|109428.1|109472.4|109422.4|109478.1|109428.1|109470.3|109420.3|11
1729836860000|2024-10-25 06:14:20|109472.2|109422.2|109471.6|109421.6|109472.2|109422.2|109471.6|109421.6|3
1729836870000|2024-10-25 06:14:30|109472|109422|109472.2|109422.2|109472.2|109422.2|109471.8|109421.8|4
1729836880000|2024-10-25 06:14:40|109471.6|109421.6|109472|109422|109472.6|109422.6|109471.5|109421.5|8
1729836890000|2024-10-25 06:14:50|109472.2|109422.2|109472.2|109422.2|109472.2|109422.2|109472.2|109422.2|1
1729836900000|2024-10-25 06:15:00|109471.8|109421.8|109436.1|109386.1|109471.8|109421.8|109430.4|109380.4|41
1729836910000|2024-10-25 06:15:10|109436.8|109386.8|109444.3|109394.3|109445|109395|109436|109386|30
1729836920000|2024-10-25 06:15:20|109444|109394|109445.7|109395.7|109447.5|109397.5|109441.6|109391.6|13
1729836930000|2024-10-25 06:15:30|109444.6|109394.6|109447.4|109397.4|109447.5|109397.5|109444.6|109394.6|13
1729836940000|2024-10-25 06:15:40|109447|109397|109447.1|109397.1|109447.3|109397.3|109446.9|109396.9|6
1729836950000|2024-10-25 06:15:50|109447.4|109397.4|109449.4|109399.4|109451.6|109401.6|109447.4|109397.4|19
1729836960000|2024-10-25 06:16:00|109449.2|109399.2|109450.2|109400.2|109450.2|109400.2|109449|109399|9
1729836970000|2024-10-25 06:16:10|109450.1|109400.1|109450.1|109400.1|109450.3|109400.3|109449.5|109399.5|13
1729836980000|2024-10-25 06:16:20|109450.2|109400.2|109459.8|109409.8|109460.8|109410.8|109450.2|109400.2|26
1729836990000|2024-10-25 06:16:30|109459.9|109409.9|109459.8|109409.8|109460|109410|109459.1|109409.1|5
1729837000000|2024-10-25 06:16:40|109460.2|109410.2|109460.8|109410.8|109460.8|109410.8|109458.6|109408.6|15
1729837010000|2024-10-25 06:16:50|109460.9|109410.9|109457.8|109407.8|109469.2|109419.2|109457.7|109407.7|30
1729837020000|2024-10-25 06:17:00|109457.6|109407.6|109460.7|109410.7|109460.7|109410.7|109456.4|109406.4|43
1729837030000|2024-10-25 06:17:10|109459.3|109409.3|109453.4|109403.4|109461.1|109411.1|109450.6|109400.6|40
1729837040000|2024-10-25 06:17:20|109454|109404|109451.1|109401.1|109454.2|109404.2|109451|109401|20
1729837050000|2024-10-25 06:17:30|109451.4|109401.4|109449.3|109399.3|109451.7|109401.7|109449.3|109399.3|16
1729837060000|2024-10-25 06:17:40|109449.6|109399.6|109479.8|109429.8|109479.8|109429.8|109449.4|109399.4|34
1729837070000|2024-10-25 06:17:50|109480.1|109430.1|109482.4|109432.4|109482.4|109432.4|109480|109430|10
1729837080000|2024-10-25 06:18:00|109482.5|109432.5|109485.7|109435.7|109485.7|109435.7|109482.5|109432.5|9
1729837090000|2024-10-25 06:18:10|109485.9|109435.9|109491.3|109441.3|109491.3|109441.3|109485.6|109435.6|17
1729837100000|2024-10-25 06:18:20|109491.7|109441.7|109492.2|109442.2|109494.3|109444.3|109491.7|109441.7|18
1729837110000|2024-10-25 06:18:30|109492.1|109442.1|109491.2|109441.2|109492.1|109442.1|109491.2|109441.2|11
1729837120000|2024-10-25 06:18:40|109491.3|109441.3|109491.5|109441.5|109491.8|109441.8|109491.3|109441.3|5
1729837130000|2024-10-25 06:18:50|109491.6|109441.6|109492.8|109442.8|109492.8|109442.8|109491.3|109441.3|7
1729837140000|2024-10-25 06:19:00|109493.9|109443.9|109487.4|109437.4|109494.4|109444.4|109487.4|109437.4|17
1729837150000|2024-10-25 06:19:10|109487.7|109437.7|109487.4|109437.4|109488.1|109438.1|109486.5|109436.5|7
1729837160000|2024-10-25 06:19:20|109487.3|109437.3|109487.6|109437.6|109488.2|109438.2|109487.2|109437.2|17
1729837170000|2024-10-25 06:19:30|109487.4|109437.4|109488.6|109438.6|109488.8|109438.8|109487.4|109437.4|14
1729837180000|2024-10-25 06:19:40|109488.4|109438.4|109487.5|109437.5|109488.4|109438.4|109486|109436|15
1729837190000|2024-10-25 06:19:50|109487.2|109437.2|109487.3|109437.3|109487.7|109437.7|109486.9|109436.9|11
1729837200000|2024-10-25 06:20:00|109487.4|109437.4|109487.7|109437.7|109488|109438|109487.4|109437.4|5
1729837210000|2024-10-25 06:20:10|109487.4|109437.4|109487.4|109437.4|109487.4|109437.4|109485.6|109435.6|13
1729837220000|2024-10-25 06:20:20|109487.6|109437.6|109492.7|109442.7|109492.7|109442.7|109487|109437|24
1729837230000|2024-10-25 06:20:30|109492.4|109442.4|109491.9|109441.9|109493.3|109443.3|109491.9|109441.9|17
1729837240000|2024-10-25 06:20:40|109491.6|109441.6|109497.2|109447.2|109497.2|109447.2|109491.6|109441.6|15
1729837250000|2024-10-25 06:20:50|109497.7|109447.7|109505.1|109455.1|109505.1|109455.1|109497.7|109447.7|16
1729837260000|2024-10-25 06:21:00|109504.6|109454.6|109529|109479|109529.2|109479.2|109504.6|109454.6|21
1729837270000|2024-10-25 06:21:10|109528.9|109478.9|109528.8|109478.8|109529.4|109479.4|109527.9|109477.9|14
1729837280000|2024-10-25 06:21:20|109528.6|109478.6|109527.9|109477.9|109528.8|109478.8|109527.4|109477.4|9
1729837290000|2024-10-25 06:21:30|109528.2|109478.2|109530.9|109480.9|109532.3|109482.3|109527.4|109477.4|22
1729837300000|2024-10-25 06:21:40|109531|109481|109528.7|109478.7|109531|109481|109527.1|109477.1|18
1729837310000|2024-10-25 06:21:50|109529.1|109479.1|109529.3|109479.3|109529.8|109479.8|109529.1|109479.1|12
1729837320000|2024-10-25 06:22:00|109529.9|109479.9|109534.7|109484.7|109534.7|109484.7|109529.7|109479.7|16
1729837330000|2024-10-25 06:22:10|109534.6|109484.6|109536.9|109486.9|109538.6|109488.6|109530.3|109480.3|23
1729837340000|2024-10-25 06:22:20|109536.6|109486.6|109525.3|109475.3|109536.6|109486.6|109525.3|109475.3|13
1729837350000|2024-10-25 06:22:30|109525.5|109475.5|109526.1|109476.1|109526.3|109476.3|109525.4|109475.4|8
1729837360000|2024-10-25 06:22:40|109526.2|109476.2|109520.4|109470.4|109526.4|109476.4|109520.4|109470.4|16
1729837370000|2024-10-25 06:22:50|109521|109471|109526.4|109476.4|109529.6|109479.6|109520.4|109470.4|14
1729837380000|2024-10-25 06:23:00|109527.4|109477.4|109524.9|109474.9|109527.4|109477.4|109522.8|109472.8|12
1729837390000|2024-10-25 06:23:10|109524.8|109474.8|109531.5|109481.5|109532.1|109482.1|109524.8|109474.8|13
1729837400000|2024-10-25 06:23:20|109531.6|109481.6|109536.1|109486.1|109536.1|109486.1|109530.7|109480.7|18
1729837410000|2024-10-25 06:23:30|109535.9|109485.9|109539.9|109489.9|109541.5|109491.5|109535.9|109485.9|15
1729837420000|2024-10-25 06:23:40|109540.2|109490.2|109544.4|109494.4|109547.5|109497.5|109539.2|109489.2|19
1729837430000|2024-10-25 06:23:50|109544.5|109494.5|109552.5|109502.5|109552.5|109502.5|109542.8|109492.8|30
1729837440000|2024-10-25 06:24:00|109552.3|109502.3|109572.2|109522.2|109572.9|109522.9|109552.3|109502.3|36
1729837450000|2024-10-25 06:24:10|109572|109522|109572.2|109522.2|109572.5|109522.5|109570.1|109520.1|18
1729837460000|2024-10-25 06:24:20|109571.9|109521.9|109571.4|109521.4|109575|109525|109568.8|109518.8|31
1729837470000|2024-10-25 06:24:30|109571.6|109521.6|109574.6|109524.6|109574.8|109524.8|109570.7|109520.7|24
1729837480000|2024-10-25 06:24:40|109575.8|109525.8|109570.9|109520.9|109576.8|109526.8|109570.9|109520.9|26
1729837490000|2024-10-25 06:24:50|109571.2|109521.2|109568|109518|109571.2|109521.2|109567.9|109517.9|15
1729837500000|2024-10-25 06:25:00|109567.7|109517.7|109570.9|109520.9|109570.9|109520.9|109566.4|109516.4|16
1729837510000|2024-10-25 06:25:10|109569.6|109519.6|109566.8|109516.8|109569.6|109519.6|109566.5|109516.5|16
1729837520000|2024-10-25 06:25:20|109567|109517|109563.2|109513.2|109567|109517|109563.2|109513.2|27
1729837530000|2024-10-25 06:25:30|109562.8|109512.8|109567.9|109517.9|109567.9|109517.9|109562|109512|13
1729837540000|2024-10-25 06:25:40|109569.6|109519.6|109572.7|109522.7|109573.4|109523.4|109569.6|109519.6|15
1729837550000|2024-10-25 06:25:50|109573.1|109523.1|109583.6|109533.6|109583.9|109533.9|109573.1|109523.1|23
1729837560000|2024-10-25 06:26:00|109583.8|109533.8|109583.3|109533.3|109583.8|109533.8|109582.5|109532.5|9
1729837570000|2024-10-25 06:26:10|109583.5|109533.5|109583.3|109533.3|109583.5|109533.5|109583|109533|7
1729837580000|2024-10-25 06:26:20|109584.2|109534.2|109583.1|109533.1|109585|109535|109582.9|109532.9|15
1729837590000|2024-10-25 06:26:30|109582.9|109532.9|109583|109533|109583.3|109533.3|109582.8|109532.8|6
1729837600000|2024-10-25 06:26:40|109582.8|109532.8|109583.2|109533.2|109583.8|109533.8|109581.1|109531.1|17
1729837610000|2024-10-25 06:26:50|109583.4|109533.4|109596.4|109546.4|109599.1|109549.1|109583.2|109533.2|28
1729837620000|2024-10-25 06:27:00|109596.9|109546.9|109596.3|109546.3|109604.1|109554.1|109594.9|109544.9|38
1729837630000|2024-10-25 06:27:10|109595.9|109545.9|109599.4|109549.4|109599.4|109549.4|109595.4|109545.4|19
1729837640000|2024-10-25 06:27:20|109599.7|109549.7|109596.6|109546.6|109600.6|109550.6|109596.6|109546.6|20
1729837650000|2024-10-25 06:27:30|109595.5|109545.5|109592.3|109542.3|109595.5|109545.5|109591.5|109541.5|11
1729837660000|2024-10-25 06:27:40|109593.1|109543.1|109589.9|109539.9|109593.1|109543.1|109589.9|109539.9|11
1729837670000|2024-10-25 06:27:50|109590.2|109540.2|109590.3|109540.3|109590.5|109540.5|109589|109539|12
1729837680000|2024-10-25 06:28:00|109590.2|109540.2|109591.7|109541.7|109591.7|109541.7|109590.2|109540.2|6
1729837690000|2024-10-25 06:28:10|109591.2|109541.2|109589|109539|109591.2|109541.2|109588.6|109538.6|15
1729837700000|2024-10-25 06:28:20|109588.7|109538.7|109590.7|109540.7|109591|109541|109588|109538|15
1729837710000|2024-10-25 06:28:30|109590.6|109540.6|109587|109537|109590.6|109540.6|109587|109537|12
1729837720000|2024-10-25 06:28:40|109586.4|109536.4|109585.6|109535.6|109586.8|109536.8|109585.2|109535.2|12
1729837730000|2024-10-25 06:28:50|109585.2|109535.2|109586.9|109536.9|109587.2|109537.2|109572|109522|36
1729837740000|2024-10-25 06:29:00|109587.1|109537.1|109572.1|109522.1|109591.9|109549.9|109571.7|109521.7|23
1729837750000|2024-10-25 06:29:10|109571.5|109521.5|109572.2|109522.2|109573.7|109523.7|109571.2|109521.2|10
1729837760000|2024-10-25 06:29:20|109572.8|109522.8|109572.2|109522.2|109572.8|109522.8|109572.1|109522.1|6
1729837770000|2024-10-25 06:29:30|109572|109522|109567.4|109517.4|109572|109522|109567.4|109517.4|13
1729837780000|2024-10-25 06:29:40|109567.2|109517.2|109562.3|109512.3|109567.2|109517.2|109560.6|109510.6|17
1729837790000|2024-10-25 06:29:50|109562.5|109512.5|109563|109513|109565|109515|109561.6|109511.6|28
1729837800000|2024-10-25 06:30:00|109563.1|109513.1|109559.8|109509.8|109563.1|109513.1|109557.8|109507.8|20
1729837810000|2024-10-25 06:30:10|109559.5|109509.5|109551.8|109501.8|109559.5|109509.5|109542.6|109492.6|22
1729837820000|2024-10-25 06:30:20|109552|109502|109550.7|109500.7|109552.8|109502.8|109550.6|109500.6|10
1729837830000|2024-10-25 06:30:30|109550.9|109500.9|109558.7|109508.7|109559|109509|109550.8|109500.8|12
1729837840000|2024-10-25 06:30:40|109559.5|109509.5|109558.6|109508.6|109561.9|109511.9|109558.4|109508.4|14
1729837850000|2024-10-25 06:30:50|109558.4|109508.4|109553.5|109503.5|109558.9|109508.9|109553.5|109503.5|16
1729837860000|2024-10-25 06:31:00|109553.7|109503.7|109554.5|109504.5|109557.5|109507.5|109553.7|109503.7|11
1729837870000|2024-10-25 06:31:10|109555.5|109505.5|109558.2|109508.2|109560.4|109510.4|109555.5|109505.5|12
1729837880000|2024-10-25 06:31:20|109558.4|109508.4|109567.7|109517.7|109567.7|109517.7|109558.2|109508.2|23
1729837890000|2024-10-25 06:31:30|109568.2|109518.2|109566.5|109516.5|109568.2|109518.2|109566.5|109516.5|9
1729837900000|2024-10-25 06:31:40|109567.2|109517.2|109566.8|109516.8|109567.5|109517.5|109566.2|109516.2|14
1729837910000|2024-10-25 06:31:50|109566.9|109516.9|109570.8|109520.8|109571.1|109521.1|109566.8|109516.8|14
1729837920000|2024-10-25 06:32:00|109571.2|109521.2|109571.4|109521.4|109576.8|109526.8|109570.6|109520.6|29
1729837930000|2024-10-25 06:32:10|109571.6|109521.6|109573.5|109523.5|109573.5|109523.5|109571.6|109521.6|9
1729837940000|2024-10-25 06:32:20|109573.2|109523.2|109571.8|109521.8|109573.2|109523.2|109571.8|109521.8|7
1729837950000|2024-10-25 06:32:30|109571.3|109521.3|109571|109521|109571.8|109521.8|109570.2|109520.2|8
1729837960000|2024-10-25 06:32:40|109573.4|109523.4|109577.2|109527.2|109577.5|109527.5|109573.1|109523.1|13
1729837970000|2024-10-25 06:32:50|109577.4|109527.4|109575.2|109525.2|109577.7|109527.7|109575.2|109525.2|9
1729837980000|2024-10-25 06:33:00|109575|109525|109570.2|109520.2|109578.1|109528.1|109570.2|109520.2|22
1729837990000|2024-10-25 06:33:10|109570.1|109520.1|109565.4|109515.4|109571.3|109521.3|109565.4|109515.4|14
1729838000000|2024-10-25 06:33:20|109564.3|109514.3|109564.3|109514.3|109564.4|109514.4|109564.2|109514.2|5
1729838010000|2024-10-25 06:33:30|109564.4|109514.4|109568.3|109518.3|109568.3|109518.3|109564.4|109514.4|15
1729838020000|2024-10-25 06:33:40|109568.4|109518.4|109575.2|109525.2|109575.7|109525.7|109568.4|109518.4|14
1729838030000|2024-10-25 06:33:50|109575|109525|109577.2|109527.2|109577.2|109527.2|109575|109525|10
1729838040000|2024-10-25 06:34:00|109576.9|109526.9|109575.1|109525.1|109576.9|109526.9|109575.1|109525.1|4
1729838050000|2024-10-25 06:34:10|109574.6|109524.6|109574.1|109524.1|109574.6|109524.6|109573.9|109523.9|7
1729838060000|2024-10-25 06:34:20|109574.7|109524.7|109572.1|109522.1|109574.7|109524.7|109572.1|109522.1|11
1729838070000|2024-10-25 06:34:30|109571|109521|109564.8|109514.8|109571.7|109521.7|109564.2|109514.2|18
1729838080000|2024-10-25 06:34:40|109565.4|109515.4|109566.7|109516.7|109566.7|109516.7|109564.1|109514.1|11
1729838090000|2024-10-25 06:34:50|109567.1|109517.1|109569.9|109519.9|109569.9|109519.9|109566.9|109516.9|8
1729838100000|2024-10-25 06:35:00|109569.8|109519.8|109572.6|109522.6|109572.6|109522.6|109569.8|109519.8|12
1729838110000|2024-10-25 06:35:10|109572.7|109522.7|109573.5|109523.5|109573.8|109523.8|109571.3|109521.3|17
1729838120000|2024-10-25 06:35:20|109573.7|109523.7|109573|109523|109573.7|109523.7|109573|109523|5
1729838130000|2024-10-25 06:35:30|109572.6|109522.6|109579.2|109529.2|109579.4|109529.4|109571.7|109521.7|16
1729838140000|2024-10-25 06:35:40|109579.1|109529.1|109588.3|109538.3|109588.4|109538.4|109579.1|109529.1|15
1729838150000|2024-10-25 06:35:50|109589.3|109539.3|109589.5|109539.5|109594|109544|109589.3|109539.3|25
1729838160000|2024-10-25 06:36:00|109589.2|109539.2|109597.2|109547.2|109597.5|109547.5|109589.1|109539.1|19
1729838170000|2024-10-25 06:36:10|109597|109547|109594.1|109544.1|109597|109547|109594.1|109544.1|9
1729838180000|2024-10-25 06:36:20|109594.6|109544.6|109592.3|109542.3|109594.8|109544.8|109592.3|109542.3|7
1729838190000|2024-10-25 06:36:30|109592.9|109542.9|109590.7|109540.7|109594.7|109544.7|109589.3|109539.3|17
1729838200000|2024-10-25 06:36:40|109590.6|109540.6|109590.4|109540.4|109590.6|109540.6|109590.3|109540.3|4
1729838210000|2024-10-25 06:36:50|109590.3|109540.3|109590.5|109540.5|109591.2|109541.2|109590.2|109540.2|12
1729838220000|2024-10-25 06:37:00|109591.1|109541.1|109591.8|109541.8|109592.9|109542.9|109591.1|109541.1|12
1729838230000|2024-10-25 06:37:10|109592|109542|109592.9|109542.9|109593.2|109543.2|109590.8|109540.8|15
1729838240000|2024-10-25 06:37:20|109593.1|109543.1|109589.7|109539.7|109594|109544|109589.7|109539.7|13
1729838250000|2024-10-25 06:37:30|109590|109540|109588|109538|109591.9|109541.9|109588|109538|13
1729838260000|2024-10-25 06:37:40|109588.3|109538.3|109594.4|109544.4|109594.7|109544.7|109588.3|109538.3|14
1729838270000|2024-10-25 06:37:50|109594|109544|109593.6|109543.6|109594|109544|109593.4|109543.4|4
1729838280000|2024-10-25 06:38:00|109593.4|109543.4|109589.9|109539.9|109594.3|109544.3|109589.9|109539.9|13
1729838290000|2024-10-25 06:38:10|109591.1|109541.1|109587.4|109537.4|109591.2|109541.2|109587.4|109537.4|10
1729838300000|2024-10-25 06:38:20|109587.3|109537.3|109589.7|109539.7|109589.7|109539.7|109584.8|109534.8|16
1729838310000|2024-10-25 06:38:30|109590|109540|109590.8|109540.8|109591.5|109541.5|109590|109540|10
1729838320000|2024-10-25 06:38:40|109590.9|109540.9|109586.5|109536.5|109590.9|109540.9|109586.5|109536.5|11
1729838330000|2024-10-25 06:38:50|109586.1|109536.1|109585.2|109535.2|109586.1|109536.1|109583.2|109533.2|15
1729838340000|2024-10-25 06:39:00|109585.3|109535.3|109584.6|109534.6|109585.4|109535.4|109584.6|109534.6|11
1729838350000|2024-10-25 06:39:10|109584.5|109534.5|109585.4|109535.4|109585.7|109535.7|109583.5|109533.5|9
1729838360000|2024-10-25 06:39:20|109586.4|109536.4|109587.9|109537.9|109588.1|109538.1|109586.4|109536.4|12
1729838370000|2024-10-25 06:39:30|109587.3|109537.3|109569.9|109519.9|109587.3|109537.3|109569.8|109519.8|19
1729838380000|2024-10-25 06:39:40|109570.8|109520.8|109570.1|109520.1|109572.3|109522.3|109570.1|109520.1|11
1729838390000|2024-10-25 06:39:50|109569.5|109519.5|109571.5|109521.5|109571.8|109521.8|109569.5|109519.5|10
1729838400000|2024-10-25 06:40:00|109571|109521|109572.1|109522.1|109572.1|109522.1|109571|109521|7
1729838410000|2024-10-25 06:40:10|109572.3|109522.3|109574.3|109524.3|109576|109526|109572.3|109522.3|11
1729838420000|2024-10-25 06:40:20|109573.5|109523.5|109576.3|109526.3|109576.3|109526.3|109573.5|109523.5|9
1729838430000|2024-10-25 06:40:30|109576.6|109526.6|109576.6|109526.6|109577.3|109527.3|109576.6|109526.6|6
1729838440000|2024-10-25 06:40:40|109576.2|109526.2|109573.1|109523.1|109576.2|109526.2|109572.1|109522.1|12
1729838450000|2024-10-25 06:40:50|109573.6|109523.6|109573.9|109523.9|109574.1|109524.1|109572.7|109522.7|10
1729838460000|2024-10-25 06:41:00|109573.8|109523.8|109576.7|109526.7|109576.7|109526.7|109573.6|109523.6|9
1729838470000|2024-10-25 06:41:10|109577.7|109527.7|109579.4|109529.4|109580.8|109530.8|109577.6|109527.6|14
1729838480000|2024-10-25 06:41:20|109579.5|109529.5|109583.1|109533.1|109583.1|109533.1|109579.5|109529.5|14
1729838490000|2024-10-25 06:41:30|109582.8|109532.8|109585.4|109535.4|109586.3|109536.3|109582.8|109532.8|9
1729838500000|2024-10-25 06:41:40|109586.7|109536.7|109584.5|109534.5|109587.8|109537.8|109584.5|109534.5|11
1729838510000|2024-10-25 06:41:50|109584.6|109534.6|109587.3|109537.3|109587.5|109537.5|109582.8|109532.8|18
1729838520000|2024-10-25 06:42:00|109587.2|109537.2|109589.3|109539.3|109589.3|109539.3|109587|109537|10
1729838530000|2024-10-25 06:42:10|109589.2|109539.2|109589.5|109539.5|109589.6|109539.6|109588.9|109538.9|11
1729838540000|2024-10-25 06:42:20|109590.2|109540.2|109588.7|109538.7|109592.7|109542.7|109588.7|109538.7|17
1729838550000|2024-10-25 06:42:30|109588.9|109538.9|109585.8|109535.8|109589|109539|109585.8|109535.8|11
1729838560000|2024-10-25 06:42:40|109585.2|109535.2|109578.3|109528.3|109585.2|109535.2|109578.3|109528.3|16
1729838570000|2024-10-25 06:42:50|109578.5|109528.5|109553.2|109528.2|109578.5|109528.5|109549.2|109524.2|20
1729838580000|2024-10-25 06:43:00|109553.7|109528.7|109560|109535|109560.3|109535.3|109552.8|109527.8|18
1729838590000|2024-10-25 06:43:10|109560.2|109535.2|109560.6|109535.6|109561.5|109536.5|109560|109535|14
1729838600000|2024-10-25 06:43:20|109560.9|109535.9|109563.2|109538.2|109565.6|109540.6|109560.9|109535.9|13
1729838610000|2024-10-25 06:43:30|109562.3|109537.3|109560.8|109535.8|109562.3|109537.3|109560.8|109535.8|8
1729838620000|2024-10-25 06:43:40|109560.3|109535.3|109558.9|109533.9|109561.4|109536.4|109558.3|109533.3|24
1729838630000|2024-10-25 06:43:50|109558.8|109533.8|109557.7|109532.7|109558.8|109533.8|109557.2|109532.2|9
1729838640000|2024-10-25 06:44:00|109557.3|109532.3|109558.6|109533.6|109559.3|109534.3|109557.2|109532.2|13
1729838650000|2024-10-25 06:44:10|109558.5|109533.5|109557.3|109532.3|109559.9|109534.9|109556.1|109531.1|12
1729838660000|2024-10-25 06:44:20|109557.4|109532.4|109560.4|109535.4|109560.4|109535.4|109557.4|109532.4|10
1729838670000|2024-10-25 06:44:30|109560.7|109535.7|109559.8|109534.8|109560.7|109535.7|109559.7|109534.7|4
1729838680000|2024-10-25 06:44:40|109561.2|109536.2|109561|109536|109562|109537|109557.9|109532.9|16
1729838690000|2024-10-25 06:44:50|109561.2|109536.2|109564.5|109539.5|109564.9|109539.9|109561.2|109536.2|17
1729838700000|2024-10-25 06:45:00|109564.9|109539.9|109562.9|109537.9|109565.1|109540.1|109562.4|109537.4|18
1729838710000|2024-10-25 06:45:10|109562.5|109537.5|109557.3|109532.3|109563.2|109538.2|109557.3|109532.3|21
1729838720000|2024-10-25 06:45:20|109556.3|109531.3|109551.3|109526.3|109556.3|109531.3|109551.1|109526.1|23
1729838730000|2024-10-25 06:45:30|109550.9|109525.9|109555.7|109530.7|109556.1|109531.1|109550.4|109525.4|19
1729838740000|2024-10-25 06:45:40|109555.6|109530.6|109555.8|109530.8|109556|109531|109555.4|109530.4|7
1729838750000|2024-10-25 06:45:50|109555.9|109530.9|109553.3|109528.3|109555.9|109530.9|109552|109527|18
1729838760000|2024-10-25 06:46:00|109553|109528|109552.8|109527.8|109554.1|109529.1|109552.7|109527.7|14
1729838770000|2024-10-25 06:46:10|109553.4|109528.4|109554.3|109529.3|109554.4|109529.4|109552.1|109527.1|11
1729838780000|2024-10-25 06:46:20|109554.5|109529.5|109554.6|109529.6|109555.4|109530.4|109554.1|109529.1|10
1729838790000|2024-10-25 06:46:30|109554.5|109529.5|109553.5|109528.5|109554.5|109529.5|109552.6|109527.6|8
1729838800000|2024-10-25 06:46:40|109553.4|109528.4|109554.6|109529.6|109554.6|109529.6|109552.7|109527.7|11
1729838810000|2024-10-25 06:46:50|109554.4|109529.4|109556.2|109531.2|109557.1|109532.1|109554.2|109529.2|19
1729838820000|2024-10-25 06:47:00|109556.3|109531.3|109559.1|109534.1|109559.2|109534.2|109556.2|109531.2|8
1729838830000|2024-10-25 06:47:10|109559.6|109534.6|109556|109531|109559.6|109534.6|109554.8|109529.8|14
1729838840000|2024-10-25 06:47:20|109555.9|109530.9|109552.3|109527.3|109556.2|109531.2|109551.7|109526.7|16
1729838850000|2024-10-25 06:47:30|109552.5|109527.5|109555|109530|109555.3|109530.3|109550.6|109525.6|23
1729838860000|2024-10-25 06:47:40|109555.1|109530.1|109558.4|109533.4|109558.6|109533.6|109555.1|109530.1|22
1729838870000|2024-10-25 06:47:50|109558.8|109533.8|109554.9|109529.9|109558.8|109533.8|109554.8|109529.8|19
1729838880000|2024-10-25 06:48:00|109555.3|109530.3|109567.2|109517.2|109568|109530.3|109548.7|109508.5|26
1729838890000|2024-10-25 06:48:10|109567.4|109517.4|109572.1|109522.1|109572.5|109522.5|109567.4|109517.4|22
1729838900000|2024-10-25 06:48:20|109572.2|109522.2|109577.3|109527.3|109577.3|109527.3|109572.2|109522.2|17
1729838910000|2024-10-25 06:48:30|109577.5|109527.5|109569.3|109544.3|109578.3|109545.2|109566.6|109523|37
1729838920000|2024-10-25 06:48:40|109569.9|109544.9|109567.9|109542.9|109570.3|109545.3|109566.8|109541.8|12
1729838930000|2024-10-25 06:48:50|109568.9|109543.9|109569.2|109544.2|109570.1|109545.1|109568.5|109543.5|11
1729838940000|2024-10-25 06:49:00|109570.3|109545.3|109573.2|109548.2|109573.2|109548.2|109570.1|109545.1|13
1729838950000|2024-10-25 06:49:10|109573.3|109548.3|109578.3|109553.3|109578.5|109553.5|109573.2|109548.2|12
1729838960000|2024-10-25 06:49:20|109577.8|109552.8|109580.8|109555.8|109581|109556|109577.8|109552.8|15
1729838970000|2024-10-25 06:49:30|109581|109556|109570.6|109545.6|109581|109556|109570.6|109545.6|13
1729838980000|2024-10-25 06:49:40|109570.4|109545.4|109567|109542|109572.6|109547.6|109567|109542|17
1729838990000|2024-10-25 06:49:50|109567.2|109542.2|109569.4|109544.4|109570|109545|109567|109542|14
1729839000000|2024-10-25 06:50:00|109570.7|109545.7|109572.2|109547.2|109572.9|109547.9|109570.7|109545.7|10
1729839010000|2024-10-25 06:50:10|109572.3|109547.3|109569.3|109544.3|109572.3|109547.3|109569.3|109544.3|11
1729839020000|2024-10-25 06:50:20|109567.7|109542.7|109566.3|109541.3|109567.7|109542.7|109566.2|109541.2|8
1729839030000|2024-10-25 06:50:30|109565.9|109540.9|109564.5|109539.5|109565.9|109540.9|109563|109538|12
1729839040000|2024-10-25 06:50:40|109564.7|109539.7|109561.2|109536.2|109564.7|109539.7|109561.2|109536.2|15
1729839050000|2024-10-25 06:50:50|109562.2|109537.2|109544.9|109519.9|109562.2|109537.2|109542|109517|25
1729839060000|2024-10-25 06:51:00|109544.8|109519.8|109541.6|109516.6|109545|109520|109539.6|109514.6|19
1729839070000|2024-10-25 06:51:10|109540.8|109515.8|109537.8|109512.8|109541.5|109516.5|109537.7|109512.7|10
1729839080000|2024-10-25 06:51:20|109537.4|109512.4|109540.8|109515.8|109540.8|109515.8|109536.4|109511.4|10
1729839090000|2024-10-25 06:51:30|109540.2|109515.2|109527.8|109502.8|109541.8|109515.2|109526|109489.7|22
1729839100000|2024-10-25 06:51:40|109527.5|109502.5|109525.1|109500.1|109527.9|109502.9|109525|109500|13
1729839110000|2024-10-25 06:51:50|109525.2|109500.2|109523.4|109498.4|109525.2|109500.2|109520.5|109495.5|21
1729839120000|2024-10-25 06:52:00|109524|109499|109526.8|109501.8|109526.8|109501.8|109516.4|109491.4|26
1729839130000|2024-10-25 06:52:10|109527.1|109502.1|109525.1|109500.1|109527.2|109502.2|109522.9|109497.9|18
1729839140000|2024-10-25 06:52:20|109525|109500|109526.7|109501.7|109527.3|109502.3|109524.2|109499.2|23
1729839150000|2024-10-25 06:52:30|109525.9|109500.9|109526.4|109501.4|109528.4|109503.4|109524.7|109499.7|30
1729839160000|2024-10-25 06:52:40|109526.2|109501.2|109527.8|109502.8|109529.2|109504.2|109526.1|109501.1|22
1729839170000|2024-10-25 06:52:50|109527.6|109502.6|109527.7|109502.7|109529.1|109504.1|109525.1|109500.1|20
1729839180000|2024-10-25 06:53:00|109527.5|109502.5|109530|109505|109530|109505|109525.7|109500.7|22
1729839190000|2024-10-25 06:53:10|109530.6|109505.6|109531.4|109506.4|109534.1|109509.1|109530.3|109505.3|12
1729839200000|2024-10-25 06:53:20|109531.3|109506.3|109525.9|109500.9|109531.3|109506.3|109524.7|109499.7|13
1729839210000|2024-10-25 06:53:30|109525.6|109500.6|109527.3|109502.3|109528.1|109503.1|109525.6|109500.6|13
1729839220000|2024-10-25 06:53:40|109528|109503|109525.9|109500.9|109528|109503|109523.7|109498.7|18
1729839230000|2024-10-25 06:53:50|109525.8|109500.8|109528.4|109503.4|109528.4|109503.4|109525.8|109500.8|12
1729839240000|2024-10-25 06:54:00|109525.6|109500.6|109524.2|109499.2|109526|109501|109524.2|109499.2|13
1729839250000|2024-10-25 06:54:10|109525|109500|109524.5|109499.5|109525.7|109500.7|109522.3|109497.3|14
1729839260000|2024-10-25 06:54:20|109524.4|109499.4|109524.9|109499.9|109524.9|109499.9|109524.4|109499.4|6
1729839270000|2024-10-25 06:54:30|109524.8|109499.8|109524.7|109499.7|109524.9|109499.9|109524|109499|8
1729839280000|2024-10-25 06:54:40|109525.1|109500.1|109527|109502|109527.9|109502.9|109524.7|109499.7|27
1729839290000|2024-10-25 06:54:50|109527.2|109502.2|109530.6|109505.6|109530.6|109505.6|109527.2|109502.2|15
1729839300000|2024-10-25 06:55:00|109530.2|109505.2|109518.4|109493.4|109532.7|109507.7|109514.4|109489.4|31
1729839310000|2024-10-25 06:55:10|109517.9|109492.9|109521.1|109496.1|109521.2|109496.2|109517.9|109492.9|19
1729839320000|2024-10-25 06:55:20|109521.2|109496.2|109519.7|109494.7|109522|109497|109518|109493|30
1729839330000|2024-10-25 06:55:30|109519.8|109494.8|109503.6|109478.6|109519.8|109494.8|109502.8|109477.8|25
1729839340000|2024-10-25 06:55:40|109502.2|109477.2|109503.6|109478.6|109503.7|109478.7|109501.7|109476.7|18
1729839350000|2024-10-25 06:55:50|109503|109478|109502.6|109477.6|109503|109478|109489.5|109464.5|30
1729839360000|2024-10-25 06:56:00|109502.3|109477.3|109493.8|109468.8|109502.8|109477.8|109491.5|109466.5|38
1729839370000|2024-10-25 06:56:10|109493.5|109468.5|109496.6|109471.6|109496.6|109471.6|109491.2|109466.2|23
1729839380000|2024-10-25 06:56:20|109496.7|109471.7|109541.5|109491.5|109549.1|109509.9|109495.9|109470.9|29
1729839390000|2024-10-25 06:56:30|109541.3|109491.3|109517.1|109492.1|109541.4|109494.1|109515.1|109488.7|23
1729839400000|2024-10-25 06:56:40|109516.3|109491.3|109516.1|109491.1|109517.4|109492.4|109515.6|109490.6|24
1729839410000|2024-10-25 06:56:50|109521.4|109496.4|109515.8|109490.8|109523.3|109498.3|109514.8|109489.8|23
1729839420000|2024-10-25 06:57:00|109514.2|109489.2|109504.1|109479.1|109514.2|109489.2|109503.1|109478.1|28
1729839430000|2024-10-25 06:57:10|109504.3|109479.3|109501.9|109476.9|109505.1|109480.1|109501.8|109476.8|25
1729839440000|2024-10-25 06:57:20|109502.9|109477.9|109490.9|109465.9|109503.7|109478.7|109490.4|109465.4|19
1729839450000|2024-10-25 06:57:30|109491.2|109466.2|109490.9|109465.9|109491.3|109466.3|109483.8|109458.8|29
1729839460000|2024-10-25 06:57:40|109491|109466|109486.4|109461.4|109491.8|109466.8|109486.1|109461.1|13
1729839470000|2024-10-25 06:57:50|109485.6|109460.6|109487.5|109462.5|109487.7|109462.7|109483.4|109458.4|27
1729839480000|2024-10-25 06:58:00|109488.2|109463.2|109492.1|109467.1|109495.8|109470.8|109483.5|109458.5|25
1729839490000|2024-10-25 06:58:10|109491.4|109466.4|109487.9|109462.9|109492.8|109467.8|109487.5|109462.5|18
1729839500000|2024-10-25 06:58:20|109488.3|109463.3|109489.2|109464.2|109489.5|109464.5|109488.3|109463.3|6
1729839510000|2024-10-25 06:58:30|109489.3|109464.3|109504.6|109479.6|109507.3|109482.3|109489.3|109464.3|28
1729839520000|2024-10-25 06:58:40|109504.5|109479.5|109509.2|109484.2|109510|109485|109502.6|109477.6|28
1729839530000|2024-10-25 06:58:50|109508.5|109483.5|109494.3|109469.3|109508.5|109483.5|109494|109469|24
1729839540000|2024-10-25 06:59:00|109494.8|109469.8|109495.7|109470.7|109498.8|109473.8|109483.8|109458.8|41
1729839550000|2024-10-25 06:59:10|109495.5|109470.5|109499.5|109474.5|109499.6|109474.6|109494.6|109469.6|17
1729839560000|2024-10-25 06:59:20|109499.7|109474.7|109496.1|109471.1|109500.7|109475.7|109496.1|109471.1|17
1729839570000|2024-10-25 06:59:30|109496|109471|109500.5|109475.5|109500.5|109475.5|109496|109471|16
1729839580000|2024-10-25 06:59:40|109501.3|109476.3|109506.2|109481.2|109507.4|109482.4|109498.9|109473.9|21
1729839590000|2024-10-25 06:59:50|109506|109481|109514.9|109489.9|109516.7|109491.7|109504.6|109479.6|35
1729839600000|2024-10-25 07:00:00|109514.4|109489.4|109502.4|109477.4|109514.4|109489.4|109489.4|109464.4|55
1729839610000|2024-10-25 07:00:10|109501.8|109476.8|109494.9|109469.9|109502.6|109477.6|109491.9|109466.9|37
1729839620000|2024-10-25 07:00:20|109494.7|109469.7|109488|109463|109497.3|109472.3|109488|109463|39
1729839630000|2024-10-25 07:00:30|109486.9|109461.9|109493.7|109468.7|109498.6|109473.6|109483.5|109458.5|39
1729839640000|2024-10-25 07:00:40|109493.2|109468.2|109477.8|109452.8|109493.2|109468.2|109477.7|109452.7|38
1729839650000|2024-10-25 07:00:50|109477.6|109452.6|109471.2|109446.2|109478.3|109453.3|109469.5|109444.5|39
1729839660000|2024-10-25 07:01:00|109471.9|109446.9|109459.1|109434.1|109471.9|109446.9|109458.5|109433.5|37
1729839670000|2024-10-25 07:01:10|109458.5|109433.5|109460.2|109435.2|109460.3|109435.3|109457.4|109432.4|29
1729839680000|2024-10-25 07:01:20|109460.1|109435.1|109456.2|109431.2|109460.2|109435.2|109456.2|109431.2|14
1729839690000|2024-10-25 07:01:30|109456.1|109431.1|109442|109417|109456.1|109431.1|109439.5|109414.5|39
1729839700000|2024-10-25 07:01:40|109442.1|109417.1|109446.8|109421.8|109449.5|109424.5|109441|109416|33
1729839710000|2024-10-25 07:01:50|109447|109422|109454.3|109429.3|109459.2|109434.2|109447|109422|36
1729839720000|2024-10-25 07:02:00|109453.4|109428.4|109461.7|109436.7|109461.9|109436.9|109449.9|109424.9|35
1729839730000|2024-10-25 07:02:10|109462.5|109437.5|109462.1|109437.1|109467.1|109442.1|109461.7|109436.7|19
1729839740000|2024-10-25 07:02:20|109462.5|109437.5|109465.4|109440.4|109470.5|109445.5|109462.5|109437.5|26
1729839750000|2024-10-25 07:02:30|109464.2|109439.2|109440.6|109415.6|109464.2|109439.2|109436.1|109411.1|39
1729839760000|2024-10-25 07:02:40|109440.5|109415.5|109443.6|109418.6|109443.6|109418.6|109439.1|109414.1|24
1729839770000|2024-10-25 07:02:50|109443.7|109418.7|109441.1|109416.1|109443.8|109418.8|109438.7|109413.7|17
1729839780000|2024-10-25 07:03:00|109441.2|109416.2|109434.9|109409.9|109441.7|109416.7|109434.4|109409.4|23
1729839790000|2024-10-25 07:03:10|109437.1|109412.1|109440.1|109415.1|109441.3|109416.3|109437.1|109412.1|22
1729839800000|2024-10-25 07:03:20|109439.8|109414.8|109432.8|109407.8|109440.2|109415.2|109432.6|109407.6|17
1729839810000|2024-10-25 07:03:30|109432.9|109407.9|109431.4|109406.4|109432.9|109407.9|109428.9|109403.9|14
1729839820000|2024-10-25 07:03:40|109431.5|109406.5|109430.2|109405.2|109433.1|109408.1|109430|109405|20
1729839830000|2024-10-25 07:03:50|109431.1|109406.1|109427.3|109402.3|109435.4|109410.4|109425.7|109400.7|22
1729839840000|2024-10-25 07:04:00|109427.6|109402.6|109420.1|109395.1|109427.6|109402.6|109419.8|109394.8|26
1729839850000|2024-10-25 07:04:10|109420|109395|109419.5|109394.5|109420|109395|109417|109392|12
1729839860000|2024-10-25 07:04:20|109419.7|109394.7|109426.2|109401.2|109426.7|109401.7|109419.7|109394.7|27
1729839870000|2024-10-25 07:04:30|109426.5|109401.5|109424.7|109399.7|109427.6|109402.6|109424.7|109399.7|14
1729839880000|2024-10-25 07:04:40|109424.4|109399.4|109419.6|109394.6|109425.1|109400.1|109419.6|109394.6|23
1729839890000|2024-10-25 07:04:50|109418.4|109393.4|109423.4|109398.4|109423.4|109398.4|109417.8|109392.8|34
1729839900000|2024-10-25 07:05:00|109423.6|109398.6|109419.1|109394.1|109424.5|109399.5|109419.1|109394.1|15
1729839910000|2024-10-25 07:05:10|109419.3|109394.3|109415.7|109390.7|109419.3|109394.3|109414.1|109389.1|26
1729839920000|2024-10-25 07:05:20|109415.5|109390.5|109383.3|109358.3|109415.5|109390.5|109379.7|109354.7|41
1729839930000|2024-10-25 07:05:30|109384.3|109359.3|109399.2|109374.2|109399.2|109374.2|109384.3|109359.3|28
1729839940000|2024-10-25 07:05:40|109399.3|109374.3|109396.6|109371.6|109399.3|109374.3|109389.5|109364.5|29
1729839950000|2024-10-25 07:05:50|109396.5|109371.5|109403.1|109378.1|109403.9|109378.9|109396.3|109371.3|19
1729839960000|2024-10-25 07:06:00|109403.5|109378.5|109402.3|109377.3|109404.4|109379.4|109402.2|109377.2|15
1729839970000|2024-10-25 07:06:10|109402.8|109377.8|109408.4|109383.4|109408.8|109383.8|109402.8|109377.8|28
1729839980000|2024-10-25 07:06:20|109408.5|109383.5|109425.8|109400.8|109426.5|109401.5|109408.4|109383.4|27
1729839990000|2024-10-25 07:06:30|109424.9|109399.9|109436|109411|109436|109411|109424.9|109399.9|21
1729840000000|2024-10-25 07:06:40|109436.3|109411.3|109433.7|109408.7|109439.8|109414.8|109428.4|109403.4|31
1729840010000|2024-10-25 07:06:50|109433.6|109408.6|109433|109408|109433.6|109408.6|109432|109407|8
1729840020000|2024-10-25 07:07:00|109435.4|109410.4|109435.3|109410.3|109439.5|109414.5|109435.3|109410.3|22
1729840030000|2024-10-25 07:07:10|109435|109410|109429.4|109404.4|109435|109410|109428.6|109403.6|19
1729840040000|2024-10-25 07:07:20|109429.6|109404.6|109421.7|109396.7|109429.6|109404.6|109421.7|109396.7|30
1729840050000|2024-10-25 07:07:30|109423.2|109398.2|109431|109406|109431|109406|109421.8|109396.8|17
1729840060000|2024-10-25 07:07:40|109431.9|109406.9|109432.3|109407.3|109437|109412|109431.9|109406.9|27
1729840070000|2024-10-25 07:07:50|109432|109407|109426|109401|109434.4|109409.4|109426|109401|22
1729840080000|2024-10-25 07:08:00|109424.4|109399.4|109419.1|109394.1|109426.2|109401.2|109415.9|109390.9|30
1729840090000|2024-10-25 07:08:10|109418.9|109393.9|109422.8|109397.8|109422.8|109397.8|109415.9|109390.9|22
1729840100000|2024-10-25 07:08:20|109423.3|109398.3|109431.9|109406.9|109431.9|109406.9|109423.3|109398.3|16
1729840110000|2024-10-25 07:08:30|109432.1|109407.1|109430|109405|109439.8|109414.8|109430|109405|25
1729840120000|2024-10-25 07:08:40|109430.1|109405.1|109420.9|109395.9|109432.5|109407.5|109420.9|109395.9|24
1729840130000|2024-10-25 07:08:50|109421.3|109396.3|109425.4|109400.4|109425.4|109400.4|109421.3|109396.3|8
1729840140000|2024-10-25 07:09:00|109429.2|109404.2|109444.5|109419.5|109444.9|109419.9|109429.2|109404.2|26
1729840150000|2024-10-25 07:09:10|109444.8|109419.8|109452|109427|109452|109427|109444.8|109419.8|14
1729840160000|2024-10-25 07:09:20|109451.9|109426.9|109453.6|109428.6|109459|109434|109451.2|109426.2|25
1729840170000|2024-10-25 07:09:30|109454|109429|109452.1|109427.1|109454|109429|109446.8|109421.8|19
1729840180000|2024-10-25 07:09:40|109451.8|109426.8|109451.1|109426.1|109451.8|109426.8|109447.9|109422.9|17
1729840190000|2024-10-25 07:09:50|109451|109426|109453.7|109428.7|109456.7|109431.7|109445.9|109420.9|30
1729840200000|2024-10-25 07:10:00|109453.2|109428.2|109455.5|109430.5|109455.5|109430.5|109453.2|109428.2|9
1729840210000|2024-10-25 07:10:10|109457.5|109432.5|109463.5|109438.5|109466.5|109441.5|109455.6|109430.6|31
1729840220000|2024-10-25 07:10:20|109462.6|109437.6|109460.2|109435.2|109463.3|109438.3|109454.8|109429.8|32
1729840230000|2024-10-25 07:10:30|109459.8|109434.8|109449.3|109424.3|109460|109435|109449.3|109424.3|24
1729840240000|2024-10-25 07:10:40|109448.7|109423.7|109446.9|109421.9|109449|109424|109446.2|109421.2|15
1729840250000|2024-10-25 07:10:50|109447.3|109422.3|109446.9|109421.9|109447.8|109422.8|109446|109421|17
1729840260000|2024-10-25 07:11:00|109447.2|109422.2|109443.9|109418.9|109447.7|109422.7|109441.9|109416.9|17
1729840270000|2024-10-25 07:11:10|109444.2|109419.2|109448.7|109423.7|109448.7|109423.7|109444.2|109419.2|16
1729840280000|2024-10-25 07:11:20|109448.8|109423.8|109450.4|109425.4|109451.2|109426.2|109448.5|109423.5|14
1729840290000|2024-10-25 07:11:30|109450.3|109425.3|109445.1|109420.1|109456.1|109431.1|109445.1|109420.1|30
1729840300000|2024-10-25 07:11:40|109444.2|109419.2|109441|109416|109444.2|109419.2|109438.3|109413.3|19
1729840310000|2024-10-25 07:11:50|109440.2|109415.2|109436.3|109411.3|109440.2|109415.2|109432.3|109407.3|22
1729840320000|2024-10-25 07:12:00|109436.6|109411.6|109442|109417|109442|109417|109435.4|109410.4|20
1729840330000|2024-10-25 07:12:10|109443.9|109418.9|109450|109425|109450.4|109425.4|109443.9|109418.9|25
1729840340000|2024-10-25 07:12:20|109450.1|109425.1|109438.7|109413.7|109450.1|109425.1|109438.6|109413.6|31
1729840350000|2024-10-25 07:12:30|109438.6|109413.6|109440.4|109415.4|109441.4|109416.4|109435|109410|29
1729840360000|2024-10-25 07:12:40|109440.6|109415.6|109441|109416|109441|109416|109435.8|109410.8|21
1729840370000|2024-10-25 07:12:50|109440.9|109415.9|109448.7|109423.7|109456|109431|109440.9|109415.9|28
1729840380000|2024-10-25 07:13:00|109449|109424|109444.9|109419.9|109450|109425|109440.4|109415.4|28
1729840390000|2024-10-25 07:13:10|109445.3|109420.3|109446.3|109421.3|109447.1|109422.1|109444.1|109419.1|19
1729840400000|2024-10-25 07:13:20|109446.4|109421.4|109451|109426|109451|109426|109444.3|109419.3|20
1729840410000|2024-10-25 07:13:30|109453.3|109428.3|109456.8|109431.8|109457|109432|109451|109426|33
1729840420000|2024-10-25 07:13:40|109457.5|109432.5|109464.4|109439.4|109464.7|109439.7|109457.5|109432.5|14
1729840430000|2024-10-25 07:13:50|109465.2|109440.2|109465.6|109440.6|109465.7|109440.7|109461.2|109436.2|19
1729840440000|2024-10-25 07:14:00|109465.8|109440.8|109466.5|109441.5|109475|109450|109465.8|109440.8|26
1729840450000|2024-10-25 07:14:10|109467.3|109442.3|109473.4|109448.4|109473.8|109448.8|109466.2|109441.2|28
1729840460000|2024-10-25 07:14:20|109473.1|109448.1|109477.2|109452.2|109480|109455|109473.1|109448.1|17
1729840470000|2024-10-25 07:14:30|109476.7|109451.7|109470.2|109445.2|109477.9|109452.9|109470.2|109445.2|29
1729840480000|2024-10-25 07:14:40|109469.9|109444.9|109471.9|109446.9|109472|109447|109469.9|109444.9|24
1729840490000|2024-10-25 07:14:50|109472|109447|109477.4|109452.4|109477.4|109452.4|109472|109447|14
1729840500000|2024-10-25 07:15:00|109477.6|109452.6|109479|109454|109479|109454|109473.2|109448.2|25
1729840510000|2024-10-25 07:15:10|109478.1|109453.1|109480.7|109455.7|109487.3|109462.3|109478.1|109453.1|37
1729840520000|2024-10-25 07:15:20|109480.5|109455.5|109481.5|109456.5|109483.4|109458.4|109477.9|109452.9|22
1729840530000|2024-10-25 07:15:30|109480.8|109455.8|109481.3|109456.3|109482|109457|109480.4|109455.4|18
1729840540000|2024-10-25 07:15:40|109481.4|109456.4|109482.6|109457.6|109482.6|109457.6|109481.2|109456.2|8
1729840550000|2024-10-25 07:15:50|109481.8|109456.8|109481|109456|109482.6|109457.6|109481|109456|14
1729840560000|2024-10-25 07:16:00|109480.6|109455.6|109485.8|109460.8|109487.2|109462.2|109480.6|109455.6|20
1729840570000|2024-10-25 07:16:10|109485.5|109460.5|109475.3|109450.3|109485.5|109460.5|109475|109450|21
1729840580000|2024-10-25 07:16:20|109475.2|109450.2|109467.1|109442.1|109475.2|109450.2|109467.1|109442.1|27
1729840590000|2024-10-25 07:16:30|109467|109442|109466.2|109441.2|109467|109442|109463.5|109438.5|25
1729840600000|2024-10-25 07:16:40|109466.6|109441.6|109461.4|109436.4|109471.6|109446.6|109461|109436|40
1729840610000|2024-10-25 07:16:50|109460.3|109435.3|109458.8|109433.8|109461.7|109436.7|109458.6|109433.6|31
1729840620000|2024-10-25 07:17:00|109458.1|109433.1|109452.7|109427.7|109461|109436|109449.5|109424.5|40
1729840630000|2024-10-25 07:17:10|109454.1|109429.1|109445.4|109420.4|109454.5|109429.5|109443.5|109418.5|28
1729840640000|2024-10-25 07:17:20|109446.1|109421.1|109439.8|109414.8|109446.1|109421.1|109438|109413|20
1729840650000|2024-10-25 07:17:30|109440.1|109415.1|109449|109424|109449|109424|109440.1|109415.1|22
1729840660000|2024-10-25 07:17:40|109449.3|109424.3|109444.4|109419.4|109456|109431|109438.3|109413.3|35
1729840670000|2024-10-25 07:17:50|109443.2|109418.2|109440.6|109415.6|109444.5|109419.5|109438.4|109413.4|25
1729840680000|2024-10-25 07:18:00|109440.4|109415.4|109429.4|109404.4|109440.4|109415.4|109429.3|109404.3|15
1729840690000|2024-10-25 07:18:10|109428.7|109403.7|109429.6|109404.6|109432.3|109407.3|109427.3|109402.3|23
1729840700000|2024-10-25 07:18:20|109429.9|109404.9|109439.3|109414.3|109439.3|109414.3|109429.4|109404.4|26
1729840710000|2024-10-25 07:18:30|109440|109415|109436.3|109411.3|109440.3|109415.3|109433.8|109408.8|22
1729840720000|2024-10-25 07:18:40|109436|109411|109434.2|109409.2|109436|109411|109432.2|109407.2|16
1729840730000|2024-10-25 07:18:50|109434.3|109409.3|109438.5|109413.5|109438.5|109413.5|109433.9|109408.9|11
1729840740000|2024-10-25 07:19:00|109439.5|109414.5|109449.9|109424.9|109454.9|109429.9|109439.5|109414.5|30
1729840750000|2024-10-25 07:19:10|109450.5|109425.5|109451.4|109426.4|109453.9|109428.9|109449.3|109424.3|29
1729840760000|2024-10-25 07:19:20|109451.5|109426.5|109454.8|109429.8|109457.1|109432.1|109451.5|109426.5|22
1729840770000|2024-10-25 07:19:30|109455.1|109430.1|109457.6|109432.6|109457.6|109432.6|109455.1|109430.1|13
1729840780000|2024-10-25 07:19:40|109456.9|109431.9|109457.7|109432.7|109461.5|109436.5|109456.6|109431.6|28
1729840790000|2024-10-25 07:19:50|109456.7|109431.7|109454.3|109429.3|109460|109435|109454.3|109429.3|12
1729840800000|2024-10-25 07:20:00|109454.2|109429.2|109449.6|109424.6|109454.2|109429.2|109444.9|109419.9|17
1729840810000|2024-10-25 07:20:10|109449.7|109424.7|109448.1|109423.1|109457.1|109432.1|109447.7|109422.7|28
1729840820000|2024-10-25 07:20:20|109447.6|109422.6|109453.4|109428.4|109456.2|109431.2|109440.1|109415.1|40
1729840830000|2024-10-25 07:20:30|109452.3|109427.3|109438|109413|109452.3|109427.3|109435.2|109410.2|33
1729840840000|2024-10-25 07:20:40|109437.9|109412.9|109438.2|109413.2|109438.2|109413.2|109435.7|109410.7|15
1729840850000|2024-10-25 07:20:50|109438.4|109413.4|109439.6|109414.6|109443|109418|109438.1|109413.1|18
1729840860000|2024-10-25 07:21:00|109439.3|109414.3|109448|109423|109449.4|109424.4|109438.6|109413.6|21
1729840870000|2024-10-25 07:21:10|109448.2|109423.2|109435.9|109410.9|109448.2|109423.2|109434.8|109409.8|21
1729840880000|2024-10-25 07:21:20|109435.5|109410.5|109428.4|109403.4|109435.5|109410.5|109428.4|109403.4|22
1729840890000|2024-10-25 07:21:30|109428.2|109403.2|109426.1|109401.1|109428.7|109403.7|109424.6|109399.6|17
1729840900000|2024-10-25 07:21:40|109428|109403|109428.9|109403.9|109431.1|109406.1|109426.8|109401.8|23
1729840910000|2024-10-25 07:21:50|109429.4|109404.4|109430.7|109405.7|109432.9|109407.9|109429.3|109404.3|18
1729840920000|2024-10-25 07:22:00|109431.7|109406.7|109428.1|109403.1|109434|109409|109426.8|109401.8|19
1729840930000|2024-10-25 07:22:10|109427.9|109402.9|109426.9|109401.9|109428.6|109403.6|109426.7|109401.7|10
1729840940000|2024-10-25 07:22:20|109426.8|109401.8|109426.6|109401.6|109431|109406|109423.2|109398.2|28
1729840950000|2024-10-25 07:22:30|109427.4|109402.4|109435|109410|109435|109410|109427.3|109402.3|13
1729840960000|2024-10-25 07:22:40|109435.4|109410.4|109436.6|109411.6|109436.6|109411.6|109433.5|109408.5|21
1729840970000|2024-10-25 07:22:50|109435.8|109410.8|109435.3|109410.3|109438.3|109413.3|109433.7|109408.7|14
1729840980000|2024-10-25 07:23:00|109434.6|109409.6|109441.6|109416.6|109442.7|109417.7|109432.9|109407.9|24
1729840990000|2024-10-25 07:23:10|109441.4|109416.4|109446.9|109421.9|109446.9|109421.9|109441.1|109416.1|16
1729841000000|2024-10-25 07:23:20|109447|109422|109448.5|109423.5|109449.4|109424.4|109447|109422|12
1729841010000|2024-10-25 07:23:30|109450|109425|109459|109434|109459.6|109434.6|109449.1|109424.1|16
1729841020000|2024-10-25 07:23:40|109458.7|109433.7|109460.4|109435.4|109461|109436|109458.7|109433.7|21
1729841030000|2024-10-25 07:23:50|109460.9|109435.9|109458.7|109433.7|109461.1|109436.1|109458.7|109433.7|13
1729841040000|2024-10-25 07:24:00|109459|109434|109458.2|109433.2|109460.9|109435.9|109458.2|109433.2|17
1729841050000|2024-10-25 07:24:10|109457.9|109432.9|109452.4|109427.4|109458.1|109433.1|109452.3|109427.3|20
1729841060000|2024-10-25 07:24:20|109452.5|109427.5|109452.3|109427.3|109454.3|109429.3|109451.2|109426.2|26
1729841070000|2024-10-25 07:24:30|109451.8|109426.8|109445.1|109420.1|109457.4|109432.4|109444.9|109419.9|22
1729841080000|2024-10-25 07:24:40|109446.2|109421.2|109448.4|109423.4|109448.4|109423.4|109445|109420|20
1729841090000|2024-10-25 07:24:50|109448.5|109423.5|109443.8|109418.8|109448.5|109423.5|109443.8|109418.8|13
1729841100000|2024-10-25 07:25:00|109444.3|109419.3|109445|109420|109445|109420|109439.1|109414.1|21
1729841110000|2024-10-25 07:25:10|109445.1|109420.1|109438.2|109413.2|109445.2|109420.2|109438.1|109413.1|20
1729841120000|2024-10-25 07:25:20|109438.3|109413.3|109441.2|109416.2|109442.5|109417.5|109438.3|109413.3|9
1729841130000|2024-10-25 07:25:30|109440.9|109415.9|109435.7|109410.7|109440.9|109415.9|109435.6|109410.6|11
1729841140000|2024-10-25 07:25:40|109434.3|109409.3|109434.4|109409.4|109435.3|109410.3|109432.1|109407.1|20
1729841150000|2024-10-25 07:25:50|109433.5|109408.5|109430.1|109405.1|109433.5|109408.5|109428.7|109403.7|17
1729841160000|2024-10-25 07:26:00|109429.5|109404.5|109427.7|109402.7|109430.8|109405.8|109426.4|109401.4|14
1729841170000|2024-10-25 07:26:10|109428.7|109403.7|109428.7|109403.7|109429.1|109404.1|109426.6|109401.6|15
1729841180000|2024-10-25 07:26:20|109428.9|109403.9|109424.7|109399.7|109430.6|109405.6|109424.7|109399.7|14
1729841190000|2024-10-25 07:26:30|109425.4|109400.4|109417.7|109392.7|109430.1|109405.1|109415.3|109390.3|29
1729841200000|2024-10-25 07:26:40|109418.1|109393.1|109418.2|109393.2|109418.5|109393.5|109418.1|109393.1|8
1729841210000|2024-10-25 07:26:50|109418.3|109393.3|109413.4|109388.4|109421.7|109396.7|109413.4|109388.4|32
1729841220000|2024-10-25 07:27:00|109414|109389|109406.2|109381.2|109415|109390|109403.4|109378.4|27
1729841230000|2024-10-25 07:27:10|109406.1|109381.1|109396.2|109371.2|109406.1|109381.1|109395.9|109370.9|23
1729841240000|2024-10-25 07:27:20|109396.6|109371.6|109388.5|109363.5|109396.6|109371.6|109386|109361|16
1729841250000|2024-10-25 07:27:30|109387.9|109362.9|109388.9|109363.9|109390.1|109365.1|109383.4|109358.4|29
1729841260000|2024-10-25 07:27:40|109389.4|109364.4|109392.8|109367.8|109394.9|109369.9|109385.8|109360.8|20
1729841270000|2024-10-25 07:27:50|109392.9|109367.9|109398.7|109373.7|109399.3|109374.3|109392.7|109367.7|23
1729841280000|2024-10-25 07:28:00|109398.9|109373.9|109388.7|109363.7|109398.9|109373.9|109387.4|109362.4|33
1729841290000|2024-10-25 07:28:10|109387.8|109362.8|109385.7|109360.7|109387.8|109362.8|109384.6|109359.6|15
1729841300000|2024-10-25 07:28:20|109385.4|109360.4|109393|109368|109393|109368|109384.9|109359.9|23
1729841310000|2024-10-25 07:28:30|109388.7|109363.7|109389.6|109364.6|109390.1|109365.1|109388|109363|10
1729841320000|2024-10-25 07:28:40|109390|109365|109402.6|109377.6|109402.6|109377.6|109390|109365|30
1729841330000|2024-10-25 07:28:50|109402|109377|109412.2|109387.2|109412.2|109387.2|109401.4|109376.4|25
1729841340000|2024-10-25 07:29:00|109411.3|109386.3|109414.9|109389.9|109416.7|109391.7|109410.6|109385.6|31
1729841350000|2024-10-25 07:29:10|109414.3|109389.3|109407.5|109382.5|109414.3|109389.3|109403|109378|30
1729841360000|2024-10-25 07:29:20|109407.3|109382.3|109405.4|109380.4|109407.4|109382.4|109403.4|109378.4|13
1729841370000|2024-10-25 07:29:30|109405.3|109380.3|109399.4|109374.4|109406.3|109381.3|109399.4|109374.4|21
1729841380000|2024-10-25 07:29:40|109399|109374|109397.4|109372.4|109399|109374|109396|109371|15
1729841390000|2024-10-25 07:29:50|109397.5|109372.5|109396.1|109371.1|109397.8|109372.8|109396.1|109371.1|13
1729841400000|2024-10-25 07:30:00|109396.4|109371.4|109397.1|109372.1|109398.9|109373.9|109395.9|109370.9|19
1729841410000|2024-10-25 07:30:10|109396.5|109371.5|109406.7|109381.7|109406.7|109381.7|109392.7|109367.7|29
1729841420000|2024-10-25 07:30:20|109408|109383|109398.6|109373.6|109408.4|109383.4|109398.6|109373.6|25
1729841430000|2024-10-25 07:30:30|109398.7|109373.7|109394.5|109369.5|109402.4|109377.4|109393|109368|26
1729841440000|2024-10-25 07:30:40|109394|109369|109396.5|109371.5|109396.8|109371.8|109394|109369|13
1729841450000|2024-10-25 07:30:50|109396.8|109371.8|109393.7|109368.7|109398.7|109373.7|109391.9|109366.9|30
1729841460000|2024-10-25 07:31:00|109393.5|109368.5|109395.3|109370.3|109397.8|109372.8|109393.4|109368.4|25
1729841470000|2024-10-25 07:31:10|109393.8|109368.8|109398.1|109373.1|109398.7|109373.7|109389.8|109364.8|26
1729841480000|2024-10-25 07:31:20|109398.7|109373.7|109402.6|109377.6|109403.3|109378.3|109398|109373|21
1729841490000|2024-10-25 07:31:30|109402.3|109377.3|109400|109375|109403.5|109378.5|109399.2|109374.2|26
1729841500000|2024-10-25 07:31:40|109400.2|109375.2|109393.6|109368.6|109400.2|109375.2|109392.3|109367.3|21
1729841510000|2024-10-25 07:31:50|109393|109368|109399.4|109374.4|109401.2|109376.2|109392.2|109367.2|20
1729841520000|2024-10-25 07:32:00|109400|109375|109405.1|109380.1|109405.1|109380.1|109395.9|109370.9|20
1729841530000|2024-10-25 07:32:10|109404.9|109379.9|109414.2|109389.2|109414.2|109389.2|109404.7|109379.7|18
1729841540000|2024-10-25 07:32:20|109414.6|109389.6|109417.6|109392.6|109417.6|109392.6|109414.6|109389.6|12
1729841550000|2024-10-25 07:32:30|109417.9|109392.9|109419.5|109394.5|109420.4|109395.4|109417.9|109392.9|20
1729841560000|2024-10-25 07:32:40|109418.9|109393.9|109419.4|109394.4|109419.5|109394.5|109418.9|109393.9|8
1729841570000|2024-10-25 07:32:50|109419.3|109394.3|109424.8|109399.8|109430.1|109405.1|109419.3|109394.3|21
1729841580000|2024-10-25 07:33:00|109424.6|109399.6|109413.6|109388.6|109424.6|109399.6|109411.4|109386.4|32
1729841590000|2024-10-25 07:33:10|109414.2|109389.2|109412.6|109387.6|109415.5|109390.5|109411.3|109386.3|22
1729841600000|2024-10-25 07:33:20|109411.6|109386.6|109408.3|109383.3|109411.7|109386.7|109408.3|109383.3|13
1729841610000|2024-10-25 07:33:30|109408|109383|109405.6|109380.6|109408|109383|109405.2|109380.2|10
1729841620000|2024-10-25 07:33:40|109405.5|109380.5|109404.8|109379.8|109405.5|109380.5|109402.9|109377.9|17
1729841630000|2024-10-25 07:33:50|109403.7|109378.7|109411.6|109386.6|109412.4|109387.4|109403.7|109378.7|26
1729841640000|2024-10-25 07:34:00|109414.2|109389.2|109416.6|109391.6|109418.4|109393.4|109413|109388|22
1729841650000|2024-10-25 07:34:10|109416|109391|109410.1|109385.1|109416|109391|109408.9|109383.9|23
1729841660000|2024-10-25 07:34:20|109409.8|109384.8|109405.8|109380.8|109409.8|109384.8|109405.4|109380.4|20
1729841670000|2024-10-25 07:34:30|109404.9|109379.9|109406.6|109356.6|109423|109385.7|109404.4|109356.2|31
1729841680000|2024-10-25 07:34:40|109408.1|109358.1|109405|109355|109410.8|109360.8|109403.2|109353.2|38
1729841690000|2024-10-25 07:34:50|109404.7|109354.7|109404.8|109354.8|109404.8|109354.8|109401.5|109351.5|16
1729841700000|2024-10-25 07:35:00|109405.3|109355.3|109409.7|109359.7|109409.7|109359.7|109397.4|109347.4|29
1729841710000|2024-10-25 07:35:10|109409.1|109359.1|109413.3|109363.3|109415.6|109365.6|109407.2|109357.2|25
1729841720000|2024-10-25 07:35:20|109413.7|109363.7|109406.3|109356.3|109414.9|109364.9|109406.3|109356.3|26
1729841730000|2024-10-25 07:35:30|109406.8|109356.8|109390.4|109365.4|109406.8|109371.2|109390.4|109356.3|23
1729841740000|2024-10-25 07:35:40|109390.3|109365.3|109390.8|109365.8|109390.8|109365.8|109390.2|109365.2|12
1729841750000|2024-10-25 07:35:50|109390.7|109365.7|109388|109363|109390.8|109365.8|109385.7|109360.7|22
1729841760000|2024-10-25 07:36:00|109389.6|109364.6|109391.9|109366.9|109392.4|109367.4|109387|109362|18
1729841770000|2024-10-25 07:36:10|109391.7|109366.7|109391.3|109366.3|109392.3|109367.3|109390.7|109365.7|12
1729841780000|2024-10-25 07:36:20|109390.4|109365.4|109363|109338|109390.4|109365.4|109362.7|109337.7|36
1729841790000|2024-10-25 07:36:30|109362.7|109337.7|109362.5|109337.5|109364.3|109339.3|109358.2|109333.2|22
1729841800000|2024-10-25 07:36:40|109361.4|109336.4|109356.3|109331.3|109361.4|109336.4|109353.7|109328.7|19
1729841810000|2024-10-25 07:36:50|109356.4|109331.4|109360.9|109335.9|109362.5|109337.5|109356.4|109331.4|24
1729841820000|2024-10-25 07:37:00|109361.2|109336.2|109347.8|109322.8|109363.1|109338.1|109347.8|109322.8|33
1729841830000|2024-10-25 07:37:10|109347.4|109322.4|109340.1|109315.1|109347.4|109322.4|109340.1|109315.1|33
1729841840000|2024-10-25 07:37:20|109340.5|109315.5|109339.8|109314.8|109340.7|109315.7|109339.6|109314.6|14
1729841850000|2024-10-25 07:37:30|109339.5|109314.5|109343.6|109318.6|109348.6|109323.6|109338.8|109313.8|32
1729841860000|2024-10-25 07:37:40|109342.8|109317.8|109328.9|109303.9|109343.3|109318.3|109328.9|109303.9|29
1729841870000|2024-10-25 07:37:50|109328.7|109303.7|109322.8|109297.8|109331.4|109306.4|109322.8|109297.8|27
1729841880000|2024-10-25 07:38:00|109322.2|109297.2|109321.2|109296.2|109325.3|109300.3|109317.1|109292.1|35
1729841890000|2024-10-25 07:38:10|109321.5|109296.5|109320.8|109295.8|109326.1|109301.1|109317.3|109292.3|27
1729841900000|2024-10-25 07:38:20|109321.6|109296.6|109327.9|109302.9|109328.8|109303.8|109321.2|109296.2|18
1729841910000|2024-10-25 07:38:30|109327.8|109302.8|109336.2|109311.2|109337.2|109312.2|109327.8|109302.8|23
1729841920000|2024-10-25 07:38:40|109335.9|109310.9|109338.3|109313.3|109338.7|109313.7|109335.2|109310.2|20
1729841930000|2024-10-25 07:38:50|109342.1|109317.1|109341.2|109316.2|109347.9|109322.9|109340.6|109315.6|23
1729841940000|2024-10-25 07:39:00|109341.1|109316.1|109348.8|109323.8|109350.5|109325.5|109341.1|109316.1|19
1729841950000|2024-10-25 07:39:10|109349.8|109324.8|109356.9|109331.9|109356.9|109331.9|109349.8|109324.8|22
1729841960000|2024-10-25 07:39:20|109355.5|109330.5|109357.8|109332.8|109359.6|109334.6|109353.9|109328.9|21
1729841970000|2024-10-25 07:39:30|109357.6|109332.6|109359.6|109334.6|109359.9|109334.9|109357.6|109332.6|10
1729841980000|2024-10-25 07:39:40|109359.7|109334.7|109360.7|109335.7|109361.8|109336.8|109359.5|109334.5|21
1729841990000|2024-10-25 07:39:50|109361.7|109336.7|109355.9|109330.9|109364.1|109339.1|109355.9|109330.9|24
1729842000000|2024-10-25 07:40:00|109355.5|109330.5|109348.5|109323.5|109355.6|109330.6|109348.5|109323.5|17
1729842010000|2024-10-25 07:40:10|109348.4|109323.4|109347.2|109322.2|109349|109324|109347.2|109322.2|11
1729842020000|2024-10-25 07:40:20|109347.4|109322.4|109360.1|109335.1|109367.5|109342.5|109346.7|109321.7|14
1729842030000|2024-10-25 07:40:30|109359.4|109334.4|109356.3|109331.3|109359.4|109334.4|109355.5|109330.5|18
1729842040000|2024-10-25 07:40:40|109356.1|109331.1|109367.6|109342.6|109367.6|109342.6|109356.1|109331.1|20
1729842050000|2024-10-25 07:40:50|109367.8|109342.8|109369.9|109344.9|109371.9|109346.9|109367.5|109342.5|23
1729842060000|2024-10-25 07:41:00|109370.1|109345.1|109368.7|109343.7|109372|109347|109366.9|109341.9|21
1729842070000|2024-10-25 07:41:10|109368.3|109343.3|109369.2|109344.2|109370.2|109345.2|109367.5|109342.5|15
1729842080000|2024-10-25 07:41:20|109369.1|109344.1|109368.9|109343.9|109371|109346|109368.4|109343.4|17
1729842090000|2024-10-25 07:41:30|109368.6|109343.6|109370.6|109345.6|109370.6|109345.6|109367.1|109342.1|19
1729842100000|2024-10-25 07:41:40|109371|109346|109367.1|109342.1|109372.8|109347.8|109365.6|109340.6|22
1729842110000|2024-10-25 07:41:50|109367.2|109342.2|109372.4|109347.4|109375.8|109350.8|109367.2|109342.2|21
1729842120000|2024-10-25 07:42:00|109371.4|109346.4|109371.8|109346.8|109372.1|109347.1|109367|109342|20
1729842130000|2024-10-25 07:42:10|109371.1|109346.1|109373.3|109348.3|109373.3|109348.3|109370.3|109345.3|19
1729842140000|2024-10-25 07:42:20|109373.6|109348.6|109378.2|109353.2|109382.5|109357.5|109373.1|109348.1|27
1729842150000|2024-10-25 07:42:30|109378|109353|109378.7|109353.7|109379.5|109354.5|109376.1|109351.1|14
1729842160000|2024-10-25 07:42:40|109377.1|109352.1|109386.5|109361.5|109386.5|109361.5|109377.1|109352.1|21
1729842170000|2024-10-25 07:42:50|109387.2|109362.2|109380|109355|109388.2|109363.2|109380|109355|28
1729842180000|2024-10-25 07:43:00|109379.7|109354.7|109379.4|109354.4|109380.9|109355.9|109379.4|109354.4|10
1729842190000|2024-10-25 07:43:10|109379.7|109354.7|109377.2|109352.2|109379.7|109354.7|109377.2|109352.2|20
1729842200000|2024-10-25 07:43:20|109377|109352|109375.3|109350.3|109378.1|109353.1|109372.7|109347.7|20
1729842210000|2024-10-25 07:43:30|109375.1|109350.1|109376|109351|109378|109353|109370.6|109345.6|27
1729842220000|2024-10-25 07:43:40|109376.8|109351.8|109377.5|109352.5|109377.6|109352.6|109376.1|109351.1|16
1729842230000|2024-10-25 07:43:50|109377.2|109352.2|109377.4|109352.4|109377.4|109352.4|109375.4|109350.4|12
1729842240000|2024-10-25 07:44:00|109377.8|109352.8|109380.3|109355.3|109380.3|109355.3|109377.8|109352.8|6
1729842250000|2024-10-25 07:44:10|109380.2|109355.2|109387.1|109362.1|109387.1|109362.1|109380.2|109355.2|20
1729842260000|2024-10-25 07:44:20|109387.3|109362.3|109390.5|109365.5|109391.6|109366.6|109386.6|109361.6|25
1729842270000|2024-10-25 07:44:30|109390.7|109365.7|109390.5|109365.5|109391.6|109366.6|109388.7|109363.7|14
1729842280000|2024-10-25 07:44:40|109391.3|109366.3|109393.4|109368.4|109393.4|109368.4|109390.4|109365.4|17
1729842290000|2024-10-25 07:44:50|109392.5|109367.5|109390|109365|109392.5|109367.5|109389.2|109364.2|14
1729842300000|2024-10-25 07:45:00|109389.8|109364.8|109392.7|109367.7|109393.6|109368.6|109388.9|109363.9|17
1729842310000|2024-10-25 07:45:10|109392.3|109367.3|109402.2|109377.2|109402.7|109377.7|109392.3|109367.3|28
1729842320000|2024-10-25 07:45:20|109401.1|109376.1|109404.4|109379.4|109404.4|109379.4|109398.4|109373.4|18
1729842330000|2024-10-25 07:45:30|109402.7|109377.7|109399.3|109374.3|109405.5|109380.5|109398.8|109373.8|18
1729842340000|2024-10-25 07:45:40|109399.6|109374.6|109400.6|109375.6|109400.6|109375.6|109397.9|109372.9|17
1729842350000|2024-10-25 07:45:50|109400.7|109375.7|109403.3|109378.3|109403.3|109378.3|109400.6|109375.6|14
1729842360000|2024-10-25 07:46:00|109403.2|109378.2|109401.8|109376.8|109403.4|109378.4|109401.3|109376.3|11
1729842370000|2024-10-25 07:46:10|109402|109377|109401.8|109376.8|109402.3|109377.3|109401.1|109376.1|12
1729842380000|2024-10-25 07:46:20|109402.1|109377.1|109400.7|109375.7|109402.6|109377.6|109400.5|109375.5|14
1729842390000|2024-10-25 07:46:30|109400.4|109375.4|109399.7|109374.7|109401.3|109376.3|109399.7|109374.7|16
1729842400000|2024-10-25 07:46:40|109399.5|109374.5|109395.5|109370.5|109399.5|109374.5|109395.1|109370.1|13
1729842410000|2024-10-25 07:46:50|109395.6|109370.6|109399.1|109374.1|109399.3|109374.3|109395.6|109370.6|13
1729842420000|2024-10-25 07:47:00|109398.4|109373.4|109405.1|109380.1|109406|109381|109398.4|109373.4|16
1729842430000|2024-10-25 07:47:10|109406.7|109381.7|109407.1|109382.1|109408.7|109383.7|109405.8|109380.8|21
1729842440000|2024-10-25 07:47:20|109407.5|109382.5|109409.3|109384.3|109409.3|109384.3|109407.3|109382.3|10
1729842450000|2024-10-25 07:47:30|109410.1|109385.1|109402.8|109377.8|109410.2|109385.2|109402.8|109377.8|23
1729842460000|2024-10-25 07:47:40|109402.7|109377.7|109401.2|109376.2|109403.3|109378.3|109401.2|109376.2|17
1729842470000|2024-10-25 07:47:50|109399.9|109374.9|109396.5|109371.5|109401.6|109376.6|109395.5|109370.5|18
1729842480000|2024-10-25 07:48:00|109396.4|109371.4|109394.6|109369.6|109397.1|109372.1|109393.1|109368.1|13
1729842490000|2024-10-25 07:48:10|109395|109370|109390.1|109365.1|109397.1|109372.1|109390.1|109365.1|17
1729842500000|2024-10-25 07:48:20|109390|109365|109395.6|109370.6|109395.6|109370.6|109389.9|109364.9|17
1729842510000|2024-10-25 07:48:30|109395.7|109370.7|109395.9|109370.9|109397.4|109372.4|109395.7|109370.7|8
1729842520000|2024-10-25 07:48:40|109395.7|109370.7|109397.7|109372.7|109397.7|109372.7|109395.5|109370.5|10
1729842530000|2024-10-25 07:48:50|109397|109372|109394.5|109369.5|109397|109372|109394.5|109369.5|8
1729842540000|2024-10-25 07:49:00|109394.6|109369.6|109395.5|109370.5|109397.7|109372.7|109394.5|109369.5|20
1729842550000|2024-10-25 07:49:10|109395|109370|109397|109372|109397|109372|109394.6|109369.6|16
1729842560000|2024-10-25 07:49:20|109397.2|109372.2|109399|109374|109399|109374|109397.1|109372.1|13
1729842570000|2024-10-25 07:49:30|109398.1|109373.1|109412.9|109387.9|109412.9|109387.9|109398.1|109373.1|23
1729842580000|2024-10-25 07:49:40|109414.1|109389.1|109413.4|109388.4|109414.8|109389.8|109412.8|109387.8|14
1729842590000|2024-10-25 07:49:50|109413.8|109388.8|109413.2|109388.2|109414.6|109389.6|109412.5|109387.5|18
1729842600000|2024-10-25 07:50:00|109413|109388|109408.8|109383.8|109413|109388|109406.5|109381.5|18
1729842610000|2024-10-25 07:50:10|109409.5|109384.5|109415|109390|109415.9|109390.9|109407.5|109382.5|27
1729842620000|2024-10-25 07:50:20|109415.7|109390.7|109411.2|109386.2|109417.7|109392.7|109410.2|109385.2|24
1729842630000|2024-10-25 07:50:30|109411.4|109386.4|109417.1|109392.1|109417.1|109392.1|109411|109386|24
1729842640000|2024-10-25 07:50:40|109417.2|109392.2|109419|109394|109419.9|109394.9|109417.1|109392.1|12
1729842650000|2024-10-25 07:50:50|109419.2|109394.2|109427.6|109402.6|109428.4|109403.4|109418.7|109393.7|29
1729842660000|2024-10-25 07:51:00|109427.8|109402.8|109437.4|109412.4|109437.4|109412.4|109427.8|109402.8|21
1729842670000|2024-10-25 07:51:10|109437.5|109412.5|109436.5|109411.5|109440.7|109415.7|109436.5|109411.5|19
1729842680000|2024-10-25 07:51:20|109437.2|109412.2|109434.2|109409.2|109437.2|109412.2|109432.6|109407.6|10
1729842690000|2024-10-25 07:51:30|109434.3|109409.3|109435.9|109410.9|109436.4|109411.4|109434.1|109409.1|11
1729842700000|2024-10-25 07:51:40|109436.1|109411.1|109439.1|109414.1|109439.1|109414.1|109436.1|109411.1|10
1729842710000|2024-10-25 07:51:50|109438.4|109413.4|109438.7|109413.7|109439|109414|109437.1|109412.1|7
1729842720000|2024-10-25 07:52:00|109439|109414|109425.6|109400.6|109440|109415|109425.6|109400.6|22
1729842730000|2024-10-25 07:52:10|109425.5|109400.5|109423.1|109398.1|109426.3|109401.3|109422.4|109397.4|18
1729842740000|2024-10-25 07:52:20|109423.3|109398.3|109425.8|109400.8|109426|109401|109422.7|109397.7|19
1729842750000|2024-10-25 07:52:30|109424.6|109399.6|109425.1|109400.1|109426.8|109401.8|109421.3|109396.3|25
1729842760000|2024-10-25 07:52:40|109424|109399|109427.9|109402.9|109427.9|109402.9|109423.9|109398.9|13
1729842770000|2024-10-25 07:52:50|109428|109403|109430.9|109405.9|109430.9|109405.9|109426.8|109401.8|19
1729842780000|2024-10-25 07:53:00|109430.7|109405.7|109418.6|109393.6|109431.1|109406.1|109417.7|109392.7|21
1729842790000|2024-10-25 07:53:10|109417.8|109392.8|109414.7|109389.7|109417.8|109392.8|109413.5|109388.5|25
1729842800000|2024-10-25 07:53:20|109415.8|109390.8|109421.5|109396.5|109423.8|109398.8|109415|109390|23
1729842810000|2024-10-25 07:53:30|109422.5|109397.5|109437.5|109412.5|109437.5|109412.5|109421.2|109396.2|18
1729842820000|2024-10-25 07:53:40|109437.7|109412.7|109431|109406|109439|109414|109430|109405|22
1729842830000|2024-10-25 07:53:50|109430.2|109405.2|109435|109410|109436.8|109411.8|109430|109405|15
1729842840000|2024-10-25 07:54:00|109434.6|109409.6|109415.6|109390.6|109434.6|109409.6|109415.5|109390.5|30
1729842850000|2024-10-25 07:54:10|109415.8|109390.8|109403.4|109378.4|109415.8|109390.8|109400.4|109375.4|31
1729842860000|2024-10-25 07:54:20|109404|109379|109399.7|109374.7|109404.7|109379.7|109396|109371|28
1729842870000|2024-10-25 07:54:30|109398.1|109373.1|109390.1|109365.1|109400|109375|109389.7|109364.7|25
1729842880000|2024-10-25 07:54:40|109388.4|109363.4|109386.3|109361.3|109388.4|109363.4|109383.3|109358.3|26
1729842890000|2024-10-25 07:54:50|109385.4|109360.4|109378.8|109353.8|109385.4|109360.4|109378.6|109353.6|10
1729842900000|2024-10-25 07:55:00|109378.6|109353.6|109379.2|109354.2|109380.7|109355.7|109374.4|109349.4|38
1729842910000|2024-10-25 07:55:10|109379|109354|109379|109354|109380.1|109355.1|109374.4|109349.4|22
1729842920000|2024-10-25 07:55:20|109379.9|109354.9|109383.6|109358.6|109383.6|109358.6|109378.6|109353.6|19
1729842930000|2024-10-25 07:55:30|109383.7|109358.7|109386.6|109361.6|109386.6|109361.6|109381.8|109356.8|16
1729842940000|2024-10-25 07:55:40|109386.8|109361.8|109388.5|109363.5|109388.5|109363.5|109386.3|109361.3|13
1729842950000|2024-10-25 07:55:50|109388.3|109363.3|109418.1|109393.1|109418.1|109393.1|109388.3|109363.3|26
1729842960000|2024-10-25 07:56:00|109418.4|109393.4|109413.9|109388.9|109420.4|109395.4|109411.1|109386.1|29
1729842970000|2024-10-25 07:56:10|109414.2|109389.2|109410.4|109385.4|109414.2|109389.2|109409.8|109384.8|18
1729842980000|2024-10-25 07:56:20|109410.3|109385.3|109408.5|109383.5|109411.6|109386.6|109408.5|109383.5|10
1729842990000|2024-10-25 07:56:30|109409|109384|109409.7|109384.7|109411.2|109386.2|109409|109384|11
1729843000000|2024-10-25 07:56:40|109409.4|109384.4|109401.8|109376.8|109409.4|109384.4|109397.4|109372.4|22
1729843010000|2024-10-25 07:56:50|109401.1|109376.1|109399.2|109374.2|109401.1|109376.1|109397.5|109372.5|21
1729843020000|2024-10-25 07:57:00|109399.5|109374.5|109396.1|109371.1|109399.5|109374.5|109394.8|109369.8|21
1729843030000|2024-10-25 07:57:10|109395.3|109370.3|109398.3|109373.3|109402|109377|109395.3|109370.3|18
1729843040000|2024-10-25 07:57:20|109398.5|109373.5|109398|109373|109398.9|109373.9|109394.3|109369.3|21
1729843050000|2024-10-25 07:57:30|109397.4|109372.4|109396.8|109371.8|109408.8|109383.8|109394.5|109369.5|30
1729843060000|2024-10-25 07:57:40|109396.7|109371.7|109388.5|109363.5|109404.1|109379.1|109387.3|109362.3|32
1729843070000|2024-10-25 07:57:50|109388.6|109363.6|109380.3|109355.3|109389.6|109364.6|109379.3|109354.3|43
1729843080000|2024-10-25 07:58:00|109379.9|109354.9|109400.6|109375.6|109402.3|109377.3|109379.9|109354.9|30
1729843090000|2024-10-25 07:58:10|109398.8|109373.8|109398|109373|109398.8|109373.8|109397.6|109372.6|9
1729843100000|2024-10-25 07:58:20|109397.4|109372.4|109403.2|109378.2|109403.2|109378.2|109397.4|109372.4|18
1729843110000|2024-10-25 07:58:30|109403.3|109378.3|109404.3|109379.3|109404.3|109379.3|109403.2|109378.2|6
1729843120000|2024-10-25 07:58:40|109404.2|109379.2|109406.5|109381.5|109413.7|109388.7|109404.2|109379.2|18
1729843130000|2024-10-25 07:58:50|109407.3|109382.3|109408.5|109383.5|109411|109386|109406.9|109381.9|18
1729843140000|2024-10-25 07:59:00|109408.9|109383.9|109409|109384|109410.8|109385.8|109408.9|109383.9|17
1729843150000|2024-10-25 07:59:10|109408.8|109383.8|109405.9|109380.9|109408.8|109383.8|109403.7|109378.7|14
1729843160000|2024-10-25 07:59:20|109405.1|109380.1|109405.6|109380.6|109406.1|109381.1|109405.1|109380.1|14
1729843170000|2024-10-25 07:59:30|109405.7|109380.7|109410.6|109385.6|109410.6|109385.6|109404.7|109379.7|20
1729843180000|2024-10-25 07:59:40|109413.9|109388.9|109443.9|109393.9|109445.8|109404.3|109413.9|109387.3|37
1729843190000|2024-10-25 07:59:50|109443.7|109393.7|109442.3|109392.3|109445.2|109395.2|109436.4|109386.4|39
1729843200000|2024-10-25 08:00:00|109445.3|109395.3|109449.7|109399.7|109505.2|109424.5|109440.5|109364.7|66
1729843210000|2024-10-25 08:00:10|109449.2|109399.2|109432.7|109382.7|109458.2|109408.2|109432.7|109382.7|50
1729843220000|2024-10-25 08:00:20|109432.3|109382.3|109449|109399|109449.3|109399.3|109432.3|109382.3|27
1729843230000|2024-10-25 08:00:30|109449.6|109399.6|109453.3|109403.3|109461.5|109411.5|109449.6|109399.6|45
1729843240000|2024-10-25 08:00:40|109449.3|109399.3|109439.7|109389.7|109454.2|109404.2|109439.7|109389.7|28
1729843250000|2024-10-25 08:00:50|109439.2|109389.2|109443.7|109393.7|109445.5|109395.5|109437.9|109387.9|26
1729843260000|2024-10-25 08:01:00|109442.7|109392.7|109446.5|109396.5|109446.5|109396.5|109441.3|109391.3|26
1729843270000|2024-10-25 08:01:10|109447.3|109397.3|109442.6|109392.6|109448.1|109398.1|109441.6|109391.6|27
1729843280000|2024-10-25 08:01:20|109442.7|109392.7|109448.7|109398.7|109450.6|109400.6|109442.5|109392.5|18
1729843290000|2024-10-25 08:01:30|109449.3|109399.3|109457.3|109407.3|109459.6|109409.6|109449.3|109399.3|28
1729843300000|2024-10-25 08:01:40|109457.4|109407.4|109465.2|109415.2|109465.4|109415.4|109457.4|109407.4|27
1729843310000|2024-10-25 08:01:50|109465.5|109415.5|109466.6|109416.6|109469|109419|109465|109415|30
1729843320000|2024-10-25 08:02:00|109467.9|109417.9|109474.2|109424.2|109477.5|109427.5|109466.4|109416.4|40
1729843330000|2024-10-25 08:02:10|109475.6|109425.6|109476|109426|109477.4|109427.4|109472.6|109422.6|35
1729843340000|2024-10-25 08:02:20|109476.5|109426.5|109464.1|109439.1|109478.3|109441|109464.1|109424|34
1729843350000|2024-10-25 08:02:30|109464|109439|109465.3|109440.3|109467.2|109442.2|109463.4|109438.4|18
1729843360000|2024-10-25 08:02:40|109465.7|109440.7|109468.1|109443.1|109468.6|109443.6|109462.6|109437.6|22
1729843370000|2024-10-25 08:02:50|109466|109441|109464.5|109439.5|109466.3|109441.3|109460.7|109435.7|20
1729843380000|2024-10-25 08:03:00|109465.4|109440.4|109469.8|109444.8|109469.8|109444.8|109464|109439|30
1729843390000|2024-10-25 08:03:10|109469.1|109444.1|109471.2|109446.2|109471.5|109446.5|109464.9|109439.9|36
1729843400000|2024-10-25 08:03:20|109470.3|109445.3|109467.8|109442.8|109471.1|109446.1|109467.6|109442.6|32
1729843410000|2024-10-25 08:03:30|109467.3|109442.3|109476.2|109451.2|109478.9|109453.9|109463.8|109438.8|31
1729843420000|2024-10-25 08:03:40|109476.3|109451.3|109472|109447|109478.5|109453.5|109472|109447|21
1729843430000|2024-10-25 08:03:50|109471.7|109446.7|109470.5|109445.5|109472|109447|109468.9|109443.9|17
1729843440000|2024-10-25 08:04:00|109470.3|109445.3|109476|109451|109476.1|109451.1|109470.3|109445.3|20
1729843450000|2024-10-25 08:04:10|109476.1|109451.1|109467.9|109442.9|109476.1|109451.1|109462.4|109437.4|26
1729843460000|2024-10-25 08:04:20|109468|109443|109464.9|109439.9|109468|109443|109462.1|109437.1|23
1729843470000|2024-10-25 08:04:30|109465.5|109440.5|109469.1|109444.1|109470.3|109445.3|109465.5|109440.5|20
1729843480000|2024-10-25 08:04:40|109468.2|109443.2|109466.9|109441.9|109470.8|109445.8|109466.9|109441.9|18
1729843490000|2024-10-25 08:04:50|109467.5|109442.5|109471.6|109446.6|109474.1|109449.1|109467.5|109442.5|25
1729843500000|2024-10-25 08:05:00|109472|109447|109475.8|109450.8|109476.2|109451.2|109469|109444|19
1729843510000|2024-10-25 08:05:10|109476.6|109451.6|109468.1|109443.1|109479.6|109454.6|109467.9|109442.9|29
1729843520000|2024-10-25 08:05:20|109467.8|109442.8|109465.1|109440.1|109468.6|109443.6|109464.1|109439.1|19
1729843530000|2024-10-25 08:05:30|109464.9|109439.9|109461.1|109436.1|109466.4|109441.4|109457.6|109432.6|26
1729843540000|2024-10-25 08:05:40|109460.9|109435.9|109464.2|109439.2|109466.1|109441.1|109460.9|109435.9|19
1729843550000|2024-10-25 08:05:50|109463.1|109438.1|109466.8|109441.8|109470.2|109445.2|109462.3|109437.3|28
1729843560000|2024-10-25 08:06:00|109466.6|109441.6|109464|109439|109467.7|109442.7|109464|109439|27
1729843570000|2024-10-25 08:06:10|109462.6|109437.6|109461.5|109436.5|109463.2|109438.2|109460.3|109435.3|17
1729843580000|2024-10-25 08:06:20|109461.2|109436.2|109455.9|109430.9|109461.2|109436.2|109454.9|109429.9|27
1729843590000|2024-10-25 08:06:30|109456|109431|109457.8|109432.8|109459.1|109434.1|109455.3|109430.3|26
1729843600000|2024-10-25 08:06:40|109457.7|109432.7|109458.1|109433.1|109458.8|109433.8|109456.6|109431.6|21
1729843610000|2024-10-25 08:06:50|109457.9|109432.9|109464.1|109439.1|109464.2|109439.2|109457.5|109432.5|24
1729843620000|2024-10-25 08:07:00|109464.8|109439.8|109470.4|109445.4|109470.4|109445.4|109464.3|109439.3|30
1729843630000|2024-10-25 08:07:10|109470.2|109445.2|109464.1|109439.1|109474.2|109449.2|109464|109439|38
1729843640000|2024-10-25 08:07:20|109462.7|109437.7|109463.9|109438.9|109465.9|109440.9|109459.6|109434.6|24
1729843650000|2024-10-25 08:07:30|109463.5|109438.5|109459.3|109434.3|109463.5|109438.5|109458.8|109433.8|16
1729843660000|2024-10-25 08:07:40|109459.2|109434.2|109463.2|109438.2|109467.1|109442.1|109459.2|109434.2|18
1729843670000|2024-10-25 08:07:50|109463.6|109438.6|109435.3|109410.3|109468.6|109443.6|109434|109409|36
1729843680000|2024-10-25 08:08:00|109434.4|109409.4|109436.3|109411.3|109436.3|109411.3|109434.4|109409.4|12
1729843690000|2024-10-25 08:08:10|109437.2|109412.2|109434.5|109409.5|109443.4|109418.4|109432.7|109407.7|26
1729843700000|2024-10-25 08:08:20|109434.4|109409.4|109433.3|109408.3|109435.2|109410.2|109432.2|109407.2|18
1729843710000|2024-10-25 08:08:30|109433.7|109408.7|109432.6|109407.6|109435.5|109410.5|109432.6|109407.6|13
1729843720000|2024-10-25 08:08:40|109432.3|109407.3|109432.3|109407.3|109432.3|109407.3|109430.5|109405.5|13
1729843730000|2024-10-25 08:08:50|109431.9|109406.9|109431.4|109406.4|109432.2|109407.2|109430.7|109405.7|13
1729843740000|2024-10-25 08:09:00|109431.5|109406.5|109430|109405|109431.5|109406.5|109426.7|109401.7|22
1729843750000|2024-10-25 08:09:10|109430.3|109405.3|109435.3|109410.3|109435.3|109410.3|109426.6|109401.6|22
1729843760000|2024-10-25 08:09:20|109435.6|109410.6|109435.3|109410.3|109435.6|109410.6|109432.8|109407.8|17
1729843770000|2024-10-25 08:09:30|109435.6|109410.6|109435.8|109410.8|109440.4|109415.4|109433.5|109408.5|26
1729843780000|2024-10-25 08:09:40|109436.6|109411.6|109437|109412|109439.2|109414.2|109435|109410|18
1729843790000|2024-10-25 08:09:50|109436.7|109411.7|109434.1|109409.1|109436.7|109411.7|109432.2|109407.2|25
1729843800000|2024-10-25 08:10:00|109433.9|109408.9|109428.9|109403.9|109434.1|109409.1|109428.3|109403.3|22
1729843810000|2024-10-25 08:10:10|109429.7|109404.7|109417|109392|109430.7|109405.7|109411.3|109386.3|28
1729843820000|2024-10-25 08:10:20|109419.5|109394.5|109417.8|109392.8|109419.6|109394.6|109417.8|109392.8|12
1729843830000|2024-10-25 08:10:30|109418.6|109393.6|109417.2|109392.2|109418.8|109393.8|109413|109388|19
1729843840000|2024-10-25 08:10:40|109416.9|109391.9|109419.7|109394.7|109420.9|109395.9|109416.4|109391.4|21
1729843850000|2024-10-25 08:10:50|109419.8|109394.8|109414.7|109389.7|109419.8|109394.8|109414|109389|13
1729843860000|2024-10-25 08:11:00|109415|109390|109413.1|109388.1|109415|109390|109411.4|109386.4|17
1729843870000|2024-10-25 08:11:10|109413.4|109388.4|109415.9|109390.9|109415.9|109390.9|109413.4|109388.4|9
1729843880000|2024-10-25 08:11:20|109416.4|109391.4|109417.4|109392.4|109421.5|109396.5|109407.3|109382.3|20
1729843890000|2024-10-25 08:11:30|109417.3|109392.3|109413.4|109388.4|109417.4|109392.4|109413|109388|13
1729843900000|2024-10-25 08:11:40|109413.6|109388.6|109413.2|109388.2|109429.3|109404.3|109412.3|109387.3|22
1729843910000|2024-10-25 08:11:50|109413.3|109388.3|109418.6|109393.6|109418.6|109393.6|109410.8|109385.8|23
1729843920000|2024-10-25 08:12:00|109417.8|109392.8|109414.4|109389.4|109421.7|109396.7|109413.6|109388.6|29
1729843930000|2024-10-25 08:12:10|109414.5|109389.5|109416.2|109391.2|109416.2|109391.2|109413.1|109388.1|23
1729843940000|2024-10-25 08:12:20|109416.3|109391.3|109414.4|109389.4|109419.7|109394.7|109412.3|109387.3|38
1729843950000|2024-10-25 08:12:30|109414.3|109389.3|109444.1|109419.1|109445.8|109420.8|109414.2|109389.2|48
1729843960000|2024-10-25 08:12:40|109444.5|109419.5|109440.5|109415.5|109447.6|109422.6|109438|109413|34
1729843970000|2024-10-25 08:12:50|109440.6|109415.6|109440.1|109415.1|109445.2|109420.2|109440.1|109415.1|21
1729843980000|2024-10-25 08:13:00|109440.4|109415.4|109439.2|109414.2|109442.5|109417.5|109439.2|109414.2|19
1729843990000|2024-10-25 08:13:10|109441.1|109416.1|109451.8|109426.8|109453.8|109428.8|109441.1|109416.1|46
1729844000000|2024-10-25 08:13:20|109451.7|109426.7|109456.7|109431.7|109457.1|109432.1|109449|109424|44
1729844010000|2024-10-25 08:13:30|109457|109432|109447.6|109422.6|109457|109432|109447.6|109422.6|22
1729844020000|2024-10-25 08:13:40|109446.2|109421.2|109431.9|109406.9|109446.9|109421.9|109431.8|109406.8|40
1729844030000|2024-10-25 08:13:50|109433.4|109408.4|109431.4|109406.4|109435.3|109410.3|109430.3|109405.3|40
1729844040000|2024-10-25 08:14:00|109432.6|109407.6|109408|109383|109441.7|109416.7|109404.2|109379.2|45
1729844050000|2024-10-25 08:14:10|109408.1|109383.1|109407.8|109382.8|109410.4|109385.4|109406.7|109381.7|36
1729844060000|2024-10-25 08:14:20|109407.1|109382.1|109412.1|109387.1|109412.1|109387.1|109406.7|109381.7|28
1729844070000|2024-10-25 08:14:30|109413.6|109388.6|109420.6|109395.6|109420.8|109395.8|109409.2|109384.2|37
1729844080000|2024-10-25 08:14:40|109419.4|109394.4|109424.9|109399.9|109427.7|109402.7|109419|109394|37
1729844090000|2024-10-25 08:14:50|109424.7|109399.7|109425|109400|109425.2|109400.2|109424.4|109399.4|12
1729844100000|2024-10-25 08:15:00|109425.1|109400.1|109430.8|109405.8|109431.2|109406.2|109424.9|109399.9|37
1729844110000|2024-10-25 08:15:10|109431|109406|109429.9|109404.9|109433.9|109408.9|109426.9|109401.9|33
1729844120000|2024-10-25 08:15:20|109429|109404|109429.3|109404.3|109429.3|109404.3|109425.1|109400.1|18
1729844130000|2024-10-25 08:15:30|109429.5|109404.5|109432.3|109407.3|109437|109412|109429|109404|36
1729844140000|2024-10-25 08:15:40|109432.8|109407.8|109443.2|109418.2|109443.2|109418.2|109432.8|109407.8|37
1729844150000|2024-10-25 08:15:50|109443.7|109418.7|109443.8|109418.8|109445|109420|109442.3|109417.3|22
1729844160000|2024-10-25 08:16:00|109444.8|109419.8|109447|109422|109449.6|109424.6|109444.7|109419.7|21
1729844170000|2024-10-25 08:16:10|109447.5|109422.5|109448.8|109423.8|109450.7|109425.7|109421.1|109396.1|54
1729844180000|2024-10-25 08:16:20|109447.2|109422.2|109437.5|109412.5|109449.6|109424.6|109437.5|109412.5|46
1729844190000|2024-10-25 08:16:30|109438.7|109413.7|109451.6|109426.6|109452.9|109427.9|109436.2|109411.2|40
1729844200000|2024-10-25 08:16:40|109450.5|109425.5|109450.8|109425.8|109454.2|109429.2|109444.3|109419.3|48
1729844210000|2024-10-25 08:16:50|109451.4|109426.4|109421.6|109396.6|109451.4|109426.4|109421.6|109396.6|43
1729844220000|2024-10-25 08:17:00|109418.8|109393.8|109409.4|109384.4|109418.8|109393.8|109406.4|109381.4|46
1729844230000|2024-10-25 08:17:10|109409|109384|109414.4|109389.4|109418.2|109393.2|109407.6|109382.6|40
1729844240000|2024-10-25 08:17:20|109413.7|109388.7|109405|109380|109413.7|109388.7|109403.5|109378.5|35
1729844250000|2024-10-25 08:17:30|109404.1|109379.1|109407.4|109382.4|109411.6|109386.6|109403.9|109378.9|28
1729844260000|2024-10-25 08:17:40|109407.3|109382.3|109395.8|109370.8|109407.3|109382.3|109393.9|109368.9|28
1729844270000|2024-10-25 08:17:50|109394.9|109369.9|109387.2|109362.2|109394.9|109369.9|109382.3|109357.3|38
1729844280000|2024-10-25 08:18:00|109386.9|109361.9|109396.8|109371.8|109400|109375|109386.9|109361.9|47
1729844290000|2024-10-25 08:18:10|109393.5|109368.5|109395|109370|109396.7|109371.7|109392.6|109367.6|25
1729844300000|2024-10-25 08:18:20|109395.5|109370.5|109385.3|109360.3|109395.5|109370.5|109384.1|109359.1|23
1729844310000|2024-10-25 08:18:30|109385.2|109360.2|109381.5|109356.5|109385.2|109360.2|109377.8|109352.8|21
1729844320000|2024-10-25 08:18:40|109379.8|109354.8|109373.9|109348.9|109379.8|109354.8|109373.5|109348.5|24
1729844330000|2024-10-25 08:18:50|109374.2|109349.2|109372.9|109347.9|109375.9|109350.9|109371.8|109346.8|22
1729844340000|2024-10-25 08:19:00|109372.8|109347.8|109373.1|109348.1|109374.4|109349.4|109372.8|109347.8|11
1729844350000|2024-10-25 08:19:10|109373.2|109348.2|109365.8|109340.8|109373.2|109348.2|109364.6|109339.6|13
1729844360000|2024-10-25 08:19:20|109365.9|109340.9|109366.2|109341.2|109370.4|109345.4|109365.9|109340.9|13
1729844370000|2024-10-25 08:19:30|109366.3|109341.3|109366.7|109341.7|109366.7|109341.7|109365.5|109340.5|13
1729844380000|2024-10-25 08:19:40|109367.1|109342.1|109368.7|109343.7|109368.7|109343.7|109367.1|109342.1|14
1729844390000|2024-10-25 08:19:50|109368.9|109343.9|109355.2|109330.2|109368.9|109343.9|109354.9|109329.9|21
1729844400000|2024-10-25 08:20:00|109355|109330|109333.1|109308.1|109355|109330|109332.2|109307.2|42
1729844410000|2024-10-25 08:20:10|109333.3|109308.3|109328.9|109303.9|109340.5|109315.5|109328.9|109303.9|34
1729844420000|2024-10-25 08:20:20|109328.6|109303.6|109331.8|109306.8|109331.9|109306.9|109327|109302|17
1729844430000|2024-10-25 08:20:30|109332.9|109307.9|109337.5|109312.5|109340.3|109315.3|109332.3|109307.3|21
1729844440000|2024-10-25 08:20:40|109337.7|109312.7|109320.8|109295.8|109343.1|109318.1|109312.7|109287.7|32
1729844450000|2024-10-25 08:20:50|109321.9|109296.9|109315.3|109290.3|109322.8|109297.8|109315.1|109290.1|38
1729844460000|2024-10-25 08:21:00|109315.6|109290.6|109349.2|109324.2|109349.6|109324.6|109315.3|109290.3|31
1729844470000|2024-10-25 08:21:10|109353.9|109328.9|109356.2|109331.2|109357.9|109332.9|109353.1|109328.1|22
1729844480000|2024-10-25 08:21:20|109357.1|109332.1|109364.5|109339.5|109368|109343|109357.1|109332.1|20
1729844490000|2024-10-25 08:21:30|109363.9|109338.9|109356.4|109331.4|109363.9|109338.9|109354.9|109329.9|14
1729844500000|2024-10-25 08:21:40|109356.7|109331.7|109367.3|109342.3|109374.5|109349.5|109356.6|109331.6|22
1729844510000|2024-10-25 08:21:50|109367.2|109342.2|109375.5|109350.5|109375.9|109350.9|109366.8|109341.8|23
1729844520000|2024-10-25 08:22:00|109375.7|109350.7|109374.3|109349.3|109383.4|109358.4|109371.8|109346.8|42
1729844530000|2024-10-25 08:22:10|109373|109348|109400.1|109375.1|109401.1|109376.1|109370.6|109345.6|33
1729844540000|2024-10-25 08:22:20|109400|109375|109400.8|109375.8|109401.6|109376.6|109397.6|109372.6|17
1729844550000|2024-10-25 08:22:30|109400.4|109375.4|109407|109382|109407.5|109382.5|109398|109373|20
1729844560000|2024-10-25 08:22:40|109407.1|109382.1|109403.9|109378.9|109407.1|109382.1|109402.1|109377.1|24
1729844570000|2024-10-25 08:22:50|109402.7|109377.7|109403.5|109378.5|109403.5|109378.5|109399.3|109374.3|9
1729844580000|2024-10-25 08:23:00|109403.6|109378.6|109405.3|109380.3|109406.9|109381.9|109403.6|109378.6|15
1729844590000|2024-10-25 08:23:10|109404.3|109379.3|109385|109360|109406.6|109381.6|109379|109354|26
1729844600000|2024-10-25 08:23:20|109384.5|109359.5|109385.6|109360.6|109390.9|109365.9|109383|109358|29
1729844610000|2024-10-25 08:23:30|109386.6|109361.6|109398.8|109373.8|109399.4|109374.4|109385.5|109360.5|25
1729844620000|2024-10-25 08:23:40|109398.7|109373.7|109389.6|109364.6|109400.3|109375.3|109387.5|109362.5|25
1729844630000|2024-10-25 08:23:50|109389.2|109364.2|109377.1|109352.1|109389.2|109364.2|109372.4|109347.4|26
1729844640000|2024-10-25 08:24:00|109371.6|109346.6|109360.6|109335.6|109371.6|109346.6|109360.6|109335.6|36
1729844650000|2024-10-25 08:24:10|109361.3|109336.3|109354.7|109329.7|109361.7|109336.7|109350.2|109325.2|31
1729844660000|2024-10-25 08:24:20|109355.1|109330.1|109362.6|109337.6|109363.7|109338.7|109355.1|109330.1|17
1729844670000|2024-10-25 08:24:30|109363.3|109338.3|109369.1|109344.1|109369.1|109344.1|109360.2|109335.2|23
1729844680000|2024-10-25 08:24:40|109371.8|109346.8|109373.2|109348.2|109375.2|109350.2|109369.6|109344.6|17
1729844690000|2024-10-25 08:24:50|109373.1|109348.1|109383.4|109358.4|109383.4|109358.4|109373.1|109348.1|13
1729844700000|2024-10-25 08:25:00|109383|109358|109384.3|109359.3|109384.3|109359.3|109375.6|109350.6|34
1729844710000|2024-10-25 08:25:10|109383.5|109358.5|109376.2|109351.2|109385|109360|109376|109351|22
1729844720000|2024-10-25 08:25:20|109377.1|109352.1|109382.3|109357.3|109382.3|109357.3|109375.8|109350.8|20
1729844730000|2024-10-25 08:25:30|109381.6|109356.6|109382.1|109357.1|109384.4|109359.4|109379.5|109354.5|21
1729844740000|2024-10-25 08:25:40|109381.9|109356.9|109380.2|109355.2|109384.8|109359.8|109380.2|109355.2|18
1729844750000|2024-10-25 08:25:50|109381.3|109356.3|109383.4|109358.4|109384.5|109359.5|109380.5|109355.5|20
1729844760000|2024-10-25 08:26:00|109384.2|109359.2|109384.4|109359.4|109385.6|109360.6|109383|109358|15
1729844770000|2024-10-25 08:26:10|109385|109360|109394.7|109369.7|109394.7|109369.7|109385|109360|27
1729844780000|2024-10-25 08:26:20|109394.4|109369.4|109388.5|109363.5|109394.4|109369.4|109382.1|109357.1|26
1729844790000|2024-10-25 08:26:30|109389.3|109364.3|109385.7|109360.7|109389.4|109364.4|109385.7|109360.7|22
1729844800000|2024-10-25 08:26:40|109386|109361|109381.1|109356.1|109388.3|109363.3|109381.1|109356.1|20
1729844810000|2024-10-25 08:26:50|109380.8|109355.8|109381.6|109356.6|109383.7|109358.7|109378.1|109353.1|27
1729844820000|2024-10-25 08:27:00|109381.3|109356.3|109390.1|109365.1|109390.1|109365.1|109380.7|109355.7|25
1729844830000|2024-10-25 08:27:10|109390.4|109365.4|109407.1|109382.1|109410.6|109385.6|109390.4|109365.4|28
1729844840000|2024-10-25 08:27:20|109408.4|109383.4|109405.4|109380.4|109408.4|109383.4|109403.2|109378.2|27
1729844850000|2024-10-25 08:27:30|109406.2|109381.2|109403.6|109378.6|109409.8|109384.8|109399.9|109374.9|35
1729844860000|2024-10-25 08:27:40|109403.5|109378.5|109403.8|109378.8|109405.2|109380.2|109402.7|109377.7|19
1729844870000|2024-10-25 08:27:50|109403.9|109378.9|109386|109361|109406.9|109381.9|109381.3|109356.3|40
1729844880000|2024-10-25 08:28:00|109387.6|109362.6|109384.8|109359.8|109388.8|109363.8|109384.8|109359.8|22
1729844890000|2024-10-25 08:28:10|109384.2|109359.2|109379.1|109354.1|109384.2|109359.2|109377.5|109352.5|15
1729844900000|2024-10-25 08:28:20|109379.6|109354.6|109366.8|109341.8|109380|109355|109366.5|109341.5|26
1729844910000|2024-10-25 08:28:30|109366.7|109341.7|109369.8|109344.8|109371.1|109346.1|109366.7|109341.7|25
1729844920000|2024-10-25 08:28:40|109368.5|109343.5|109371.4|109346.4|109372.1|109347.1|109368.3|109343.3|14
1729844930000|2024-10-25 08:28:50|109371.5|109346.5|109372.8|109347.8|109374.7|109349.7|109371.4|109346.4|19
1729844940000|2024-10-25 08:29:00|109372.9|109347.9|109373.3|109348.3|109374.5|109349.5|109372.2|109347.2|20
1729844950000|2024-10-25 08:29:10|109375|109350|109368.9|109343.9|109375.1|109350.1|109368.1|109343.1|34
1729844960000|2024-10-25 08:29:20|109368.8|109343.8|109370.5|109345.5|109370.5|109345.5|109367.5|109342.5|14
1729844970000|2024-10-25 08:29:30|109370.6|109345.6|109370.5|109345.5|109372.6|109347.6|109369.6|109344.6|26
1729844980000|2024-10-25 08:29:40|109370.7|109345.7|109382.1|109357.1|109382.8|109357.8|109369.2|109344.2|41
1729844990000|2024-10-25 08:29:50|109381.9|109356.9|109389.9|109364.9|109390|109365|109381.9|109356.9|12
1729845000000|2024-10-25 08:30:00|109390.1|109365.1|109379.8|109354.8|109391.9|109366.9|109374.4|109349.4|35
1729845010000|2024-10-25 08:30:10|109380.3|109355.3|109382.2|109357.2|109382.2|109357.2|109376.1|109351.1|33
1729845020000|2024-10-25 08:30:20|109381.8|109356.8|109383.3|109358.3|109386.9|109361.9|109379.5|109354.5|26
1729845030000|2024-10-25 08:30:30|109383.6|109358.6|109388.7|109363.7|109391.4|109366.4|109383.6|109358.6|28
1729845040000|2024-10-25 08:30:40|109388.8|109363.8|109398.2|109373.2|109398.2|109373.2|109386|109361|19
1729845050000|2024-10-25 08:30:50|109398.4|109373.4|109405.3|109380.3|109415.6|109390.6|109398.4|109373.4|27
1729845060000|2024-10-25 08:31:00|109405.8|109380.8|109420.9|109395.9|109421.5|109396.5|109405|109380|13
1729845070000|2024-10-25 08:31:10|109421|109396|109400.2|109375.2|109421.1|109396.1|109400.2|109375.2|16
1729845080000|2024-10-25 08:31:20|109399.7|109374.7|109399.4|109374.4|109400.1|109375.1|109399|109374|9
1729845090000|2024-10-25 08:31:30|109400.4|109375.4|109391.6|109366.6|109400.4|109375.4|109391.6|109366.6|16
1729845100000|2024-10-25 08:31:40|109395.9|109370.9|109401.6|109376.6|109404.9|109379.9|109395.9|109370.9|15
1729845110000|2024-10-25 08:31:50|109401.9|109376.9|109402.1|109377.1|109402.2|109377.2|109401.8|109376.8|5
1729845120000|2024-10-25 08:32:00|109403.2|109378.2|109407.8|109382.8|109409.2|109384.2|109400.8|109375.8|13
1729845130000|2024-10-25 08:32:10|109408.2|109383.2|109411.1|109386.1|109411.1|109386.1|109407.2|109382.2|12
1729845140000|2024-10-25 08:32:20|109410.7|109385.7|109407.7|109382.7|109410.7|109385.7|109407.4|109382.4|11
1729845150000|2024-10-25 08:32:30|109408.5|109383.5|109400.9|109375.9|109408.5|109383.5|109399.4|109374.4|21
1729845160000|2024-10-25 08:32:40|109400.8|109375.8|109399.4|109374.4|109400.8|109375.8|109399.4|109374.4|6
1729845170000|2024-10-25 08:32:50|109399.3|109374.3|109403.4|109378.4|109404.1|109379.1|109399.3|109374.3|12
1729845180000|2024-10-25 08:33:00|109403.2|109378.2|109399.2|109374.2|109403.2|109378.2|109397.9|109372.9|17
1729845190000|2024-10-25 08:33:10|109400|109375|109395.8|109370.8|109403.1|109378.1|109395.6|109370.6|17
1729845200000|2024-10-25 08:33:20|109396.5|109371.5|109389.2|109364.2|109398.7|109373.7|109389.2|109364.2|20
1729845210000|2024-10-25 08:33:30|109389.4|109364.4|109397.5|109372.5|109397.5|109372.5|109389.4|109364.4|22
1729845220000|2024-10-25 08:33:40|109396.5|109371.5|109395.1|109370.1|109398.1|109373.1|109395.1|109370.1|18
1729845230000|2024-10-25 08:33:50|109395.2|109370.2|109384.4|109359.4|109395.2|109370.2|109383.6|109358.6|20
1729845240000|2024-10-25 08:34:00|109383.9|109358.9|109396.5|109371.5|109401.8|109376.8|109383.9|109358.9|19
1729845250000|2024-10-25 08:34:10|109396.1|109371.1|109398.2|109373.2|109398.2|109373.2|109394.3|109369.3|12
1729845260000|2024-10-25 08:34:20|109398|109373|109398.8|109373.8|109399.1|109374.1|109396|109371|12
1729845270000|2024-10-25 08:34:30|109399.2|109374.2|109397.2|109372.2|109402.9|109377.9|109397.2|109372.2|14
1729845280000|2024-10-25 08:34:40|109399.5|109374.5|109397.7|109372.7|109399.5|109374.5|109397.7|109372.7|6
1729845290000|2024-10-25 08:34:50|109397.2|109372.2|109385.7|109360.7|109397.2|109372.2|109385.6|109360.6|14
1729845300000|2024-10-25 08:35:00|109386.3|109361.3|109390.3|109365.3|109391|109366|109386.3|109361.3|12
1729845310000|2024-10-25 08:35:10|109391.1|109366.1|109394.1|109369.1|109394.1|109369.1|109391.1|109366.1|17
1729845320000|2024-10-25 08:35:20|109393.9|109368.9|109393.1|109368.1|109393.9|109368.9|109391.2|109366.2|14
1729845330000|2024-10-25 08:35:30|109393.2|109368.2|109402.9|109377.9|109402.9|109377.9|109393.2|109368.2|22
1729845340000|2024-10-25 08:35:40|109403.2|109378.2|109413.2|109388.2|109415.2|109390.2|109402.7|109377.7|19
1729845350000|2024-10-25 08:35:50|109413|109388|109413.9|109388.9|109417.8|109392.8|109413|109388|28
1729845360000|2024-10-25 08:36:00|109413.8|109388.8|109407.7|109382.7|109413.8|109388.8|109406.7|109381.7|21
1729845370000|2024-10-25 08:36:10|109407.6|109382.6|109407.4|109382.4|109407.7|109382.7|109405.8|109380.8|13
1729845380000|2024-10-25 08:36:20|109407.3|109382.3|109408.5|109383.5|109408.5|109383.5|109406.7|109381.7|6
1729845390000|2024-10-25 08:36:30|109409.3|109384.3|109418|109393|109418.6|109393.6|109409.3|109384.3|21
1729845400000|2024-10-25 08:36:40|109418.7|109393.7|109414.8|109389.8|109420.8|109395.8|109414.8|109389.8|19
1729845410000|2024-10-25 08:36:50|109414.2|109389.2|109409|109384|109414.2|109389.2|109409|109384|15
1729845420000|2024-10-25 08:37:00|109408.7|109383.7|109404.8|109379.8|109408.8|109383.8|109402|109377|30
1729845430000|2024-10-25 08:37:10|109405.5|109380.5|109413|109388|109413.1|109388.1|109405.5|109380.5|22
1729845440000|2024-10-25 08:37:20|109413.2|109388.2|109413|109388|109414|109389|109412.4|109387.4|12
1729845450000|2024-10-25 08:37:30|109413.1|109388.1|109407.8|109382.8|109413.4|109388.4|109407.7|109382.7|17
1729845460000|2024-10-25 08:37:40|109407.7|109382.7|109409.3|109384.3|109410.8|109385.8|109405|109380|21
1729845470000|2024-10-25 08:37:50|109409.8|109384.8|109408.2|109383.2|109409.8|109384.8|109408.2|109383.2|13
1729845480000|2024-10-25 08:38:00|109408.5|109383.5|109412|109387|109412|109387|109407.4|109382.4|16
1729845490000|2024-10-25 08:38:10|109412.3|109387.3|109415.8|109390.8|109415.8|109390.8|109412.3|109387.3|14
1729845500000|2024-10-25 08:38:20|109415.2|109390.2|109411.5|109386.5|109415.2|109390.2|109410.1|109385.1|28
1729845510000|2024-10-25 08:38:30|109411.3|109386.3|109417.2|109392.2|109421.3|109396.3|109410.9|109385.9|27
1729845520000|2024-10-25 08:38:40|109417|109392|109407.1|109382.1|109417|109392|109406.6|109381.6|20
1729845530000|2024-10-25 08:38:50|109407.3|109382.3|109410.5|109385.5|109412.1|109387.1|109407.3|109382.3|21
1729845540000|2024-10-25 08:39:00|109409.9|109384.9|109407.2|109382.2|109409.9|109384.9|109407.2|109382.2|17
1729845550000|2024-10-25 08:39:10|109407.9|109382.9|109415.9|109390.9|109416.6|109391.6|109407.9|109382.9|26
1729845560000|2024-10-25 08:39:20|109415.5|109390.5|109414.1|109389.1|109415.6|109390.6|109414.1|109389.1|17
1729845570000|2024-10-25 08:39:30|109414.6|109389.6|109411.1|109386.1|109414.6|109389.6|109410.9|109385.9|20
1729845580000|2024-10-25 08:39:40|109411|109386|109412.8|109387.8|109412.8|109387.8|109410.5|109385.5|15
1729845590000|2024-10-25 08:39:50|109412.6|109387.6|109417.2|109392.2|109417.7|109392.7|109412.3|109387.3|23
1729845600000|2024-10-25 08:40:00|109417.1|109392.1|109416.2|109391.2|109417.1|109392.1|109415.1|109390.1|14
1729845610000|2024-10-25 08:40:10|109416.3|109391.3|109423.8|109398.8|109423.8|109398.8|109413.6|109388.6|21
1729845620000|2024-10-25 08:40:20|109423.5|109398.5|109418.9|109393.9|109423.5|109398.5|109418.9|109393.9|17
1729845630000|2024-10-25 08:40:30|109418.8|109393.8|109419.9|109394.9|109419.9|109394.9|109417.3|109392.3|17
1729845640000|2024-10-25 08:40:40|109419.3|109394.3|109421|109396|109422.5|109397.5|109419.3|109394.3|13
1729845650000|2024-10-25 08:40:50|109421.2|109396.2|109421.6|109396.6|109421.6|109396.6|109420.9|109395.9|6
1729845660000|2024-10-25 08:41:00|109421.3|109396.3|109426.2|109401.2|109427.1|109402.1|109421.2|109396.2|13
1729845670000|2024-10-25 08:41:10|109427.1|109402.1|109434.2|109409.2|109434.5|109409.5|109427.1|109402.1|14
1729845680000|2024-10-25 08:41:20|109434.9|109409.9|109438|109413|109438.2|109413.2|109434.9|109409.9|20
1729845690000|2024-10-25 08:41:30|109438.3|109413.3|109439.5|109414.5|109439.5|109414.5|109438|109413|8
1729845700000|2024-10-25 08:41:40|109440|109415|109441.6|109416.6|109441.8|109416.8|109440|109415|18
1729845710000|2024-10-25 08:41:50|109441.5|109416.5|109435.1|109410.1|109442|109417|109433.6|109408.6|20
1729845720000|2024-10-25 08:42:00|109434.9|109409.9|109426.4|109401.4|109435|109410|109423.6|109398.6|24
1729845730000|2024-10-25 08:42:10|109425.9|109400.9|109426.5|109401.5|109426.7|109401.7|109425.9|109400.9|6
1729845740000|2024-10-25 08:42:20|109426.7|109401.7|109424.7|109399.7|109426.7|109401.7|109424.7|109399.7|6
1729845750000|2024-10-25 08:42:30|109424.2|109399.2|109425.2|109400.2|109427.1|109402.1|109424.2|109399.2|10
1729845760000|2024-10-25 08:42:40|109425.1|109400.1|109422.7|109397.7|109425.2|109400.2|109422.7|109397.7|8
1729845770000|2024-10-25 08:42:50|109422.8|109397.8|109420.6|109395.6|109423.8|109398.8|109420.6|109395.6|10
1729845780000|2024-10-25 08:43:00|109419.8|109394.8|109416.7|109391.7|109419.8|109394.8|109416.5|109391.5|13
1729845790000|2024-10-25 08:43:10|109416.3|109391.3|109404.4|109379.4|109416.3|109391.3|109404.3|109379.3|16
1729845800000|2024-10-25 08:43:20|109404.7|109379.7|109401.7|109376.7|109409.9|109384.9|109401.4|109376.4|20
1729845810000|2024-10-25 08:43:30|109402.1|109377.1|109411.8|109386.8|109411.8|109386.8|109402.1|109377.1|24
1729845820000|2024-10-25 08:43:40|109411.6|109386.6|109416.9|109391.9|109416.9|109391.9|109410.2|109385.2|25
1729845830000|2024-10-25 08:43:50|109417|109392|109416.7|109391.7|109418.2|109393.2|109416.7|109391.7|10
1729845840000|2024-10-25 08:44:00|109416.6|109391.6|109416.5|109391.5|109417.9|109392.9|109416.4|109391.4|18
1729845850000|2024-10-25 08:44:10|109416.2|109391.2|109415.6|109390.6|109416.2|109391.2|109415.5|109390.5|7
1729845860000|2024-10-25 08:44:20|109415.3|109390.3|109410.6|109385.6|109415.3|109390.3|109407.4|109382.4|21
1729845870000|2024-10-25 08:44:30|109412.4|109387.4|109417|109392|109417.9|109392.9|109412.4|109387.4|13
1729845880000|2024-10-25 08:44:40|109415.5|109390.5|109414.2|109389.2|109416.4|109391.4|109414.2|109389.2|12
1729845890000|2024-10-25 08:44:50|109414.9|109389.9|109417.9|109392.9|109418.6|109393.6|109414.7|109389.7|15
1729845900000|2024-10-25 08:45:00|109418.3|109393.3|109422.7|109397.7|109424.2|109399.2|109418.3|109393.3|17
1729845910000|2024-10-25 08:45:10|109423|109398|109424.4|109399.4|109425|109400|109423|109398|13
1729845920000|2024-10-25 08:45:20|109424.3|109399.3|109424.6|109399.6|109425.8|109400.8|109424.3|109399.3|13
1729845930000|2024-10-25 08:45:30|109424.4|109399.4|109419.4|109394.4|109425|109400|109419.4|109394.4|21
1729845940000|2024-10-25 08:45:40|109418.9|109393.9|109419.1|109394.1|109419.1|109394.1|109417.7|109392.7|11
1729845950000|2024-10-25 08:45:50|109420|109395|109412.6|109387.6|109420.2|109395.2|109412.6|109387.6|13
1729845960000|2024-10-25 08:46:00|109411.8|109386.8|109412.2|109387.2|109412.4|109387.4|109410.7|109385.7|11
1729845970000|2024-10-25 08:46:10|109412.1|109387.1|109408.1|109383.1|109412.1|109387.1|109406.3|109381.3|18
1729845980000|2024-10-25 08:46:20|109408.2|109383.2|109410.6|109385.6|109411.2|109386.2|109408.1|109383.1|12
1729845990000|2024-10-25 08:46:30|109410.9|109385.9|109416.1|109391.1|109416.4|109391.4|109410.9|109385.9|17
1729846000000|2024-10-25 08:46:40|109415.9|109390.9|109427.1|109402.1|109429.4|109404.4|109415.9|109390.9|19
1729846010000|2024-10-25 08:46:50|109427.3|109402.3|109428.5|109403.5|109429.2|109404.2|109427.3|109402.3|13
1729846020000|2024-10-25 08:47:00|109428.3|109403.3|109426.4|109401.4|109428.8|109403.8|109426.2|109401.2|14
1729846030000|2024-10-25 08:47:10|109426.3|109401.3|109418|109393|109430.4|109405.4|109418|109393|25
1729846040000|2024-10-25 08:47:20|109419.4|109394.4|109417.6|109392.6|109419.4|109394.4|109417.6|109392.6|9
1729846050000|2024-10-25 08:47:30|109416.8|109391.8|109412.6|109387.6|109417.8|109392.8|109410.9|109385.9|19
1729846060000|2024-10-25 08:47:40|109412.7|109387.7|109415.7|109390.7|109415.9|109390.9|109411.9|109386.9|21
1729846070000|2024-10-25 08:47:50|109416.4|109391.4|109422|109397|109422|109397|109416.4|109391.4|23
1729846080000|2024-10-25 08:48:00|109422.2|109397.2|109422.3|109397.3|109423.4|109398.4|109421.3|109396.3|15
1729846090000|2024-10-25 08:48:10|109420.3|109395.3|109419.9|109394.9|109423.6|109398.6|109419.9|109394.9|18
1729846100000|2024-10-25 08:48:20|109420.5|109395.5|109424.5|109399.5|109424.5|109399.5|109419.8|109394.8|16
1729846110000|2024-10-25 08:48:30|109424.2|109399.2|109424.9|109399.9|109426|109401|109423.1|109398.1|12
1729846120000|2024-10-25 08:48:40|109424.6|109399.6|109427.8|109402.8|109427.8|109402.8|109424.6|109399.6|10
1729846130000|2024-10-25 08:48:50|109428.4|109403.4|109427.7|109402.7|109428.6|109403.6|109427.4|109402.4|11
1729846140000|2024-10-25 08:49:00|109428.7|109403.7|109431.5|109406.5|109434.1|109409.1|109428.7|109403.7|18
1729846150000|2024-10-25 08:49:10|109430.8|109405.8|109430.9|109405.9|109432.5|109407.5|109428.7|109403.7|15
1729846160000|2024-10-25 08:49:20|109431.2|109406.2|109431.1|109406.1|109431.8|109406.8|109427.6|109402.6|17
1729846170000|2024-10-25 08:49:30|109431|109406|109423.5|109398.5|109431|109406|109423.5|109398.5|19
1729846180000|2024-10-25 08:49:40|109423.2|109398.2|109418|109393|109423.2|109398.2|109414.1|109389.1|22
1729846190000|2024-10-25 08:49:50|109417.4|109392.4|109417.1|109392.1|109417.4|109392.4|109414.6|109389.6|12
1729846200000|2024-10-25 08:50:00|109417.3|109392.3|109417.2|109392.2|109417.9|109392.9|109415.4|109390.4|24
1729846210000|2024-10-25 08:50:10|109417.8|109392.8|109417.7|109392.7|109418.6|109393.6|109416.3|109391.3|12
1729846220000|2024-10-25 08:50:20|109417.2|109392.2|109415|109390|109417.3|109392.3|109414.9|109389.9|13
1729846230000|2024-10-25 08:50:30|109415.1|109390.1|109417.6|109392.6|109419.2|109394.2|109415.1|109390.1|19
1729846240000|2024-10-25 08:50:40|109417.5|109392.5|109418.7|109393.7|109421.5|109396.5|109417.5|109392.5|13
1729846250000|2024-10-25 08:50:50|109418.1|109393.1|109402.7|109377.7|109418.1|109393.1|109397.2|109372.2|20
1729846260000|2024-10-25 08:51:00|109402.9|109377.9|109402.6|109377.6|109404.9|109379.9|109402.3|109377.3|20
1729846270000|2024-10-25 08:51:10|109402.7|109377.7|109413.6|109388.6|109414.5|109389.5|109402.7|109377.7|17
1729846280000|2024-10-25 08:51:20|109413.7|109388.7|109418.3|109393.3|109418.3|109393.3|109413.7|109388.7|18
1729846290000|2024-10-25 08:51:30|109419.2|109394.2|109414|109389|109420.1|109395.1|109414|109389|14
1729846300000|2024-10-25 08:51:40|109414.3|109389.3|109411.9|109386.9|109414.7|109389.7|109411.7|109386.7|15
1729846310000|2024-10-25 08:51:50|109412|109387|109414.1|109389.1|109415.3|109390.3|109410.6|109385.6|18
1729846320000|2024-10-25 08:52:00|109414.2|109389.2|109420|109395|109420.6|109395.6|109414.2|109389.2|11
1729846330000|2024-10-25 08:52:10|109420.3|109395.3|109425.2|109400.2|109425.2|109400.2|109420.3|109395.3|22
1729846340000|2024-10-25 08:52:20|109427.2|109402.2|109423.8|109398.8|109427.7|109402.7|109422.3|109397.3|28
1729846350000|2024-10-25 08:52:30|109423.5|109398.5|109422.1|109397.1|109423.5|109398.5|109421.5|109396.5|11
1729846360000|2024-10-25 08:52:40|109421.9|109396.9|109421.7|109396.7|109423.5|109398.5|109421.1|109396.1|10
1729846370000|2024-10-25 08:52:50|109421.6|109396.6|109425.5|109400.5|109425.5|109400.5|109421.6|109396.6|15
1729846380000|2024-10-25 08:53:00|109424.8|109399.8|109423.7|109398.7|109425.4|109400.4|109421.8|109396.8|21
1729846390000|2024-10-25 08:53:10|109424.2|109399.2|109419.6|109394.6|109424.2|109399.2|109419.1|109394.1|19
1729846400000|2024-10-25 08:53:20|109419.7|109394.7|109413.8|109388.8|109426|109401|109413.8|109388.8|19
1729846410000|2024-10-25 08:53:30|109413.6|109388.6|109413|109388|109417.5|109392.5|109412.9|109387.9|22
1729846420000|2024-10-25 08:53:40|109415.2|109390.2|109417.9|109392.9|109421.1|109396.1|109415.2|109390.2|19
1729846430000|2024-10-25 08:53:50|109417.7|109392.7|109423|109398|109423|109398|109417.7|109392.7|19
1729846440000|2024-10-25 08:54:00|109423.3|109398.3|109426.3|109401.3|109427.4|109402.4|109423.3|109398.3|14
1729846450000|2024-10-25 08:54:10|109425.8|109400.8|109420.9|109395.9|109425.8|109400.8|109419.3|109394.3|20
1729846460000|2024-10-25 08:54:20|109421.1|109396.1|109425.7|109400.7|109427.5|109402.5|109421.1|109396.1|16
1729846470000|2024-10-25 08:54:30|109424.6|109399.6|109423.1|109398.1|109426.2|109401.2|109422.9|109397.9|18
1729846480000|2024-10-25 08:54:40|109422.9|109397.9|109424|109399|109424.3|109399.3|109422.4|109397.4|9
1729846490000|2024-10-25 08:54:50|109424.2|109399.2|109416.6|109391.6|109424.2|109399.2|109414.5|109389.5|19
1729846500000|2024-10-25 08:55:00|109415.3|109390.3|109411.5|109386.5|109421.9|109396.9|109411.5|109386.5|26
1729846510000|2024-10-25 08:55:10|109410.6|109385.6|109414.4|109389.4|109414.8|109389.8|109408.8|109383.8|17
1729846520000|2024-10-25 08:55:20|109414.3|109389.3|109413.6|109388.6|109415.2|109390.2|109413.6|109388.6|8
1729846530000|2024-10-25 08:55:30|109413.5|109388.5|109413|109388|109413.5|109388.5|109412.9|109387.9|7
1729846540000|2024-10-25 08:55:40|109412.8|109387.8|109416.9|109391.9|109418.2|109393.2|109408.5|109383.5|23
1729846550000|2024-10-25 08:55:50|109416.6|109391.6|109417.7|109392.7|109418.9|109393.9|109416.3|109391.3|11
1729846560000|2024-10-25 08:56:00|109418.1|109393.1|109413.6|109388.6|109419.2|109394.2|109413.6|109388.6|16
1729846570000|2024-10-25 08:56:10|109413.2|109388.2|109407|109382|109413.2|109388.2|109404.2|109379.2|20
1729846580000|2024-10-25 08:56:20|109407.1|109382.1|109400.9|109375.9|109407.1|109382.1|109399.4|109374.4|18
1729846590000|2024-10-25 08:56:30|109399.9|109374.9|109392.2|109367.2|109400.8|109375.8|109389.9|109364.9|17
1729846600000|2024-10-25 08:56:40|109392.1|109367.1|109390.6|109365.6|109392.8|109367.8|109390.6|109365.6|11
1729846610000|2024-10-25 08:56:50|109390.3|109365.3|109392.6|109367.6|109393.9|109368.9|109390.3|109365.3|15
1729846620000|2024-10-25 08:57:00|109391.8|109366.8|109393|109368|109393|109368|109391.8|109366.8|10
1729846630000|2024-10-25 08:57:10|109393.8|109368.8|109398.6|109373.6|109398.6|109373.6|109388.4|109363.4|23
1729846640000|2024-10-25 08:57:20|109398.2|109373.2|109397.5|109372.5|109398.7|109373.7|109391.9|109366.9|21
1729846650000|2024-10-25 08:57:30|109397|109372|109391.3|109366.3|109398.1|109373.1|109389.7|109364.7|21
1729846660000|2024-10-25 08:57:40|109391.2|109366.2|109383.9|109358.9|109391.8|109366.8|109382.1|109357.1|19
1729846670000|2024-10-25 08:57:50|109384.1|109359.1|109376.4|109351.4|109384.1|109359.1|109375.7|109350.7|11
1729846680000|2024-10-25 08:58:00|109375.6|109350.6|109373.9|109348.9|109381.5|109356.5|109371.7|109346.7|26
1729846690000|2024-10-25 08:58:10|109373.4|109348.4|109364|109339|109373.4|109348.4|109363.1|109338.1|24
1729846700000|2024-10-25 08:58:20|109363.1|109338.1|109353.6|109328.6|109363.1|109338.1|109350.6|109325.6|32
1729846710000|2024-10-25 08:58:30|109352.2|109327.2|109351.2|109326.2|109352.2|109327.2|109348.5|109323.5|17
1729846720000|2024-10-25 08:58:40|109348.7|109323.7|109357.1|109332.1|109357.1|109332.1|109345.5|109320.5|17
1729846730000|2024-10-25 08:58:50|109347.8|109322.8|109347.7|109322.7|109351.3|109326.3|109346.5|109321.5|20
1729846740000|2024-10-25 08:59:00|109347.8|109322.8|109347.2|109322.2|109351.6|109326.6|109346.4|109321.4|14
1729846750000|2024-10-25 08:59:10|109347.3|109322.3|109344.1|109319.1|109348.6|109323.6|109341.7|109316.7|19
1729846760000|2024-10-25 08:59:20|109343.3|109318.3|109353|109328|109354.6|109329.6|109343.3|109318.3|12
1729846770000|2024-10-25 08:59:30|109352.3|109327.3|109354.5|109329.5|109354.5|109329.5|109348.5|109323.5|23
1729846780000|2024-10-25 08:59:40|109354.9|109329.9|109349.2|109324.2|109356|109331|109349|109324|18
1729846790000|2024-10-25 08:59:50|109349.1|109324.1|109345.8|109320.8|109349.4|109324.4|109343.7|109318.7|22
1729846800000|2024-10-25 09:00:00|109342.3|109317.3|109336.8|109311.8|109342.3|109317.3|109334.6|109309.6|34
1729846810000|2024-10-25 09:00:10|109334.9|109309.9|109341.2|109316.2|109343.9|109318.9|109334.9|109309.9|27
1729846820000|2024-10-25 09:00:20|109341.1|109316.1|109337.8|109312.8|109341.1|109316.1|109337.8|109312.8|35
1729846830000|2024-10-25 09:00:30|109338.7|109313.7|109338.8|109313.8|109339.7|109314.7|109336.6|109311.6|34
1729846840000|2024-10-25 09:00:40|109337.8|109312.8|109336.9|109311.9|109338.3|109313.3|109335.3|109310.3|23
1729846850000|2024-10-25 09:00:50|109337|109312|109335.7|109310.7|109338.1|109313.1|109333.9|109308.9|27
1729846860000|2024-10-25 09:01:00|109336.4|109311.4|109329.7|109304.7|109336.4|109311.4|109329.7|109304.7|22
1729846870000|2024-10-25 09:01:10|109330.3|109305.3|109341.5|109316.5|109342.3|109317.3|109325.1|109300.1|24
1729846880000|2024-10-25 09:01:20|109338|109313|109333.5|109308.5|109338|109313|109332.4|109307.4|15
1729846890000|2024-10-25 09:01:30|109334.4|109309.4|109342.9|109317.9|109342.9|109317.9|109334.4|109309.4|23
1729846900000|2024-10-25 09:01:40|109343.9|109318.9|109343.4|109318.4|109349.2|109324.2|109343.4|109318.4|22
1729846910000|2024-10-25 09:01:50|109343.1|109318.1|109341.7|109316.7|109343.1|109318.1|109341.7|109316.7|18
1729846920000|2024-10-25 09:02:00|109341.5|109316.5|109349.2|109324.2|109349.2|109324.2|109341.4|109316.4|14
1729846930000|2024-10-25 09:02:10|109346.2|109321.2|109345.9|109320.9|109348.6|109323.6|109337|109312|32
1729846940000|2024-10-25 09:02:20|109348.9|109323.9|109356.2|109331.2|109356.2|109331.2|109347.9|109322.9|27
1729846950000|2024-10-25 09:02:30|109356.6|109331.6|109353.3|109328.3|109357.2|109332.2|109353.3|109328.3|14
1729846960000|2024-10-25 09:02:40|109353.9|109328.9|109352.7|109327.7|109353.9|109328.9|109350.5|109325.5|12
1729846970000|2024-10-25 09:02:50|109353.7|109328.7|109329.8|109304.8|109354.5|109329.5|109329.8|109304.8|15
1729846980000|2024-10-25 09:03:00|109329.3|109304.3|109354.3|109329.3|109354.3|109329.3|109328.4|109303.4|33
1729846990000|2024-10-25 09:03:10|109354.7|109329.7|109353.6|109328.6|109355.7|109330.7|109353.6|109328.6|11
1729847000000|2024-10-25 09:03:20|109353.5|109328.5|109353.5|109328.5|109353.7|109328.7|109352.8|109327.8|6
1729847010000|2024-10-25 09:03:30|109353.9|109328.9|109356.4|109331.4|109356.4|109331.4|109353.9|109328.9|8
1729847020000|2024-10-25 09:03:40|109356.6|109331.6|109347|109322|109358|109333|109344.2|109319.2|30
1729847030000|2024-10-25 09:03:50|109347.1|109322.1|109351.9|109326.9|109351.9|109326.9|109347.1|109322.1|14
1729847040000|2024-10-25 09:04:00|109352.2|109327.2|109354.1|109329.1|109355.4|109330.4|109352.2|109327.2|18
1729847050000|2024-10-25 09:04:10|109353.9|109328.9|109354.2|109329.2|109354.2|109329.2|109351.5|109326.5|14
1729847060000|2024-10-25 09:04:20|109354.9|109329.9|109358|109333|109361|109336|109354.9|109329.9|20
1729847070000|2024-10-25 09:04:30|109358.3|109333.3|109366|109341|109367.8|109342.8|109358.3|109333.3|24
1729847080000|2024-10-25 09:04:40|109365.9|109340.9|109369.9|109344.9|109372.7|109347.7|109365.9|109340.9|34
1729847090000|2024-10-25 09:04:50|109370.2|109345.2|109369.6|109344.6|109371.7|109346.7|109367.5|109342.5|30
1729847100000|2024-10-25 09:05:00|109369.3|109344.3|109370|109345|109370.9|109345.9|109368.3|109343.3|27
1729847110000|2024-10-25 09:05:10|109371.7|109346.7|109370.9|109345.9|109372.8|109347.8|109370.9|109345.9|17
1729847120000|2024-10-25 09:05:20|109370.1|109345.1|109359.9|109334.9|109370.1|109345.1|109358.6|109333.6|14
1729847130000|2024-10-25 09:05:30|109357|109332|109355.6|109330.6|109358.2|109333.2|109352.6|109327.6|28
1729847140000|2024-10-25 09:05:40|109356.3|109331.3|109360.5|109335.5|109360.5|109335.5|109354.9|109329.9|23
1729847150000|2024-10-25 09:05:50|109360.4|109335.4|109360.8|109335.8|109360.9|109335.9|109358.9|109333.9|14
1729847160000|2024-10-25 09:06:00|109360.4|109335.4|109360.1|109335.1|109360.8|109335.8|109354.5|109329.5|32
1729847170000|2024-10-25 09:06:10|109361|109336|109361.9|109336.9|109364.9|109339.9|109360.9|109335.9|28
1729847180000|2024-10-25 09:06:20|109363.4|109338.4|109364.2|109339.2|109364.9|109339.9|109361.8|109336.8|18
1729847190000|2024-10-25 09:06:30|109364|109339|109356.1|109331.1|109364|109339|109355.9|109330.9|17
1729847200000|2024-10-25 09:06:40|109356.2|109331.2|109352.6|109327.6|109357.8|109332.8|109352.6|109327.6|17
1729847210000|2024-10-25 09:06:50|109352.2|109327.2|109357.2|109332.2|109358.7|109333.7|109352.2|109327.2|21
1729847220000|2024-10-25 09:07:00|109357.9|109332.9|109347.2|109322.2|109357.9|109332.9|109347.2|109322.2|29
1729847230000|2024-10-25 09:07:10|109348.1|109323.1|109341.3|109316.3|109351|109326|109341.1|109316.1|30
1729847240000|2024-10-25 09:07:20|109341.5|109316.5|109340.1|109315.1|109343.6|109318.6|109340.1|109315.1|18
1729847250000|2024-10-25 09:07:30|109340.7|109315.7|109337.9|109312.9|109341.9|109316.9|109337.9|109312.9|15
1729847260000|2024-10-25 09:07:40|109338.5|109313.5|109342.9|109317.9|109347|109322|109338.5|109313.5|26
1729847270000|2024-10-25 09:07:50|109342.5|109317.5|109340.8|109315.8|109344|109319|109340.6|109315.6|15
1729847280000|2024-10-25 09:08:00|109340.6|109315.6|109343|109318|109343|109318|109340.6|109315.6|9
1729847290000|2024-10-25 09:08:10|109343.1|109318.1|109345.7|109320.7|109345.7|109320.7|109343.1|109318.1|7
1729847300000|2024-10-25 09:08:20|109346.2|109321.2|109355|109330|109355|109330|109346.2|109321.2|26
1729847310000|2024-10-25 09:08:30|109355.2|109330.2|109358.6|109333.6|109360.7|109335.7|109355.2|109330.2|18
1729847320000|2024-10-25 09:08:40|109359.2|109334.2|109358.7|109333.7|109359.6|109334.6|109358.1|109333.1|19
1729847330000|2024-10-25 09:08:50|109359|109334|109359.4|109334.4|109359.6|109334.6|109358.7|109333.7|13
1729847340000|2024-10-25 09:09:00|109360|109335|109351.6|109301.6|109363.8|109338.8|109318.2|109268.2|52
1729847350000|2024-10-25 09:09:10|109352.1|109302.1|109363.5|109313.5|109363.5|109313.5|109350.2|109300.2|14
1729847360000|2024-10-25 09:09:20|109363|109313|109361|109311|109363|109313|109359.9|109309.9|14
1729847370000|2024-10-25 09:09:30|109360.9|109310.9|109376.2|109326.2|109376.6|109326.6|109360.9|109310.9|30
1729847380000|2024-10-25 09:09:40|109375.3|109325.3|109369.9|109319.9|109376.4|109326.4|109369.5|109319.5|20
1729847390000|2024-10-25 09:09:50|109370.8|109320.8|109375.7|109325.7|109376|109326|109370.1|109320.1|24
1729847400000|2024-10-25 09:10:00|109374.3|109324.3|109379.7|109329.7|109380.7|109330.7|109374.3|109324.3|27
1729847410000|2024-10-25 09:10:10|109379.8|109329.8|109378.3|109328.3|109379.9|109329.9|109377.3|109327.3|11
1729847420000|2024-10-25 09:10:20|109378.8|109328.8|109391|109366|109392.2|109367.2|109371|109327.5|21
1729847430000|2024-10-25 09:10:30|109391.1|109366.1|109393.1|109368.1|109393.1|109368.1|109391.1|109366.1|12
1729847440000|2024-10-25 09:10:40|109393.4|109368.4|109395.8|109370.8|109396.7|109371.7|109393.4|109368.4|6
1729847450000|2024-10-25 09:10:50|109395.4|109370.4|109396.7|109371.7|109399.4|109374.4|109395.4|109370.4|11
1729847460000|2024-10-25 09:11:00|109396.4|109371.4|109396.8|109371.8|109396.8|109371.8|109396.2|109371.2|5
1729847470000|2024-10-25 09:11:10|109396.5|109371.5|109389.8|109364.8|109396.5|109371.5|109389.8|109364.8|8
1729847480000|2024-10-25 09:11:20|109389.7|109364.7|109400.5|109375.5|109401.9|109376.9|109389.3|109364.3|14
1729847490000|2024-10-25 09:11:30|109400.1|109375.1|109399.5|109374.5|109401.4|109376.4|109399.5|109374.5|7
1729847500000|2024-10-25 09:11:40|109399.7|109374.7|109405.5|109380.5|109405.5|109380.5|109399.7|109374.7|6
1729847510000|2024-10-25 09:11:50|109405.7|109380.7|109406.3|109381.3|109406.4|109381.4|109405.2|109380.2|7
1729847520000|2024-10-25 09:12:00|109406.2|109381.2|109396.1|109371.1|109406.2|109381.2|109396|109371|30
1729847530000|2024-10-25 09:12:10|109395.6|109370.6|109390.9|109365.9|109395.8|109370.8|109390.6|109365.6|16
1729847540000|2024-10-25 09:12:20|109389.4|109364.4|109382.4|109357.4|109389.4|109364.4|109381.4|109356.4|17
1729847550000|2024-10-25 09:12:30|109382.3|109357.3|109382.4|109357.4|109382.4|109357.4|109382.1|109357.1|4
1729847560000|2024-10-25 09:12:40|109381.9|109356.9|109380.2|109355.2|109381.9|109356.9|109378.8|109353.8|8
1729847570000|2024-10-25 09:12:50|109381.2|109356.2|109382.2|109357.2|109382.2|109357.2|109380.9|109355.9|6
1729847580000|2024-10-25 09:13:00|109381.5|109356.5|109378.3|109353.3|109381.5|109356.5|109377.9|109352.9|3
1729847590000|2024-10-25 09:13:10|109378.4|109353.4|109378.4|109353.4|109378.4|109353.4|109378.4|109353.4|1
1729847600000|2024-10-25 09:13:20|109378.3|109353.3|109374.4|109349.4|109378.3|109353.3|109372.2|109347.2|23
1729847610000|2024-10-25 09:13:30|109374.3|109349.3|109375.2|109350.2|109375.2|109350.2|109374|109349|17
1729847620000|2024-10-25 09:13:40|109374.8|109349.8|109372.5|109347.5|109377|109352|109372.5|109347.5|10
1729847630000|2024-10-25 09:13:50|109372.3|109347.3|109371.8|109346.8|109372.4|109347.4|109371.8|109346.8|9
1729847640000|2024-10-25 09:14:00|109371.3|109346.3|109360.9|109335.9|109371.5|109346.5|109360.9|109335.9|20
1729847650000|2024-10-25 09:14:10|109360.5|109335.5|109360.6|109335.6|109361.8|109336.8|109359.3|109334.3|19
1729847660000|2024-10-25 09:14:20|109360.8|109335.8|109365|109340|109365|109340|109360.8|109335.8|7
1729847670000|2024-10-25 09:14:30|109364.4|109339.4|109360.1|109335.1|109365|109340|109359.8|109334.8|18
1729847680000|2024-10-25 09:14:40|109360.5|109335.5|109361.5|109336.5|109362.1|109337.1|109360.1|109335.1|16
1729847690000|2024-10-25 09:14:50|109361.3|109336.3|109369.3|109344.3|109369.3|109344.3|109361.2|109336.2|15
1729847700000|2024-10-25 09:15:00|109369.4|109344.4|109361.5|109336.5|109372.5|109347.5|109361.5|109336.5|19
1729847710000|2024-10-25 09:15:10|109361.6|109336.6|109365.2|109340.2|109365.2|109340.2|109361.6|109336.6|13
1729847720000|2024-10-25 09:15:20|109365.3|109340.3|109367.7|109342.7|109368.4|109343.4|109365.3|109340.3|16
1729847730000|2024-10-25 09:15:30|109367.3|109342.3|109368.7|109343.7|109368.7|109343.7|109367.2|109342.2|9
1729847740000|2024-10-25 09:15:40|109368.6|109343.6|109365.9|109340.9|109368.7|109343.7|109365.9|109340.9|6
1729847750000|2024-10-25 09:15:50|109366.6|109341.6|109389.5|109364.5|109396|109371|109366.6|109341.6|24
1729847760000|2024-10-25 09:16:00|109389.6|109364.6|109390.3|109365.3|109390.3|109365.3|109385.8|109360.8|22
1729847770000|2024-10-25 09:16:10|109390.2|109365.2|109390|109365|109390.2|109365.2|109386.7|109361.7|16
1729847780000|2024-10-25 09:16:20|109389.2|109364.2|109388.7|109363.7|109389.3|109364.3|109388.3|109363.3|5
1729847790000|2024-10-25 09:16:30|109388.6|109363.6|109389|109364|109389.7|109364.7|109387.5|109362.5|21
1729847800000|2024-10-25 09:16:40|109389.2|109364.2|109384.5|109359.5|109391|109366|109381.8|109356.8|21
1729847810000|2024-10-25 09:16:50|109384.7|109359.7|109386.2|109361.2|109386.3|109361.3|109384.6|109359.6|8
1729847820000|2024-10-25 09:17:00|109386.3|109361.3|109385.9|109360.9|109386.7|109361.7|109385.9|109360.9|8
1729847830000|2024-10-25 09:17:10|109386|109361|109379|109354|109386|109361|109378.5|109353.5|20
1729847840000|2024-10-25 09:17:20|109379.2|109354.2|109387.7|109362.7|109387.7|109362.7|109379.2|109354.2|18
1729847850000|2024-10-25 09:17:30|109391.1|109366.1|109400.2|109375.2|109402.3|109377.3|109390.7|109365.7|22
1729847860000|2024-10-25 09:17:40|109400.5|109375.5|109399.2|109374.2|109400.6|109375.6|109398.8|109373.8|8
1729847870000|2024-10-25 09:17:50|109398.1|109373.1|109397.4|109372.4|109398.1|109373.1|109396.7|109371.7|5
1729847880000|2024-10-25 09:18:00|109398.1|109373.1|109397.7|109372.7|109398.3|109373.3|109397.4|109372.4|9
1729847890000|2024-10-25 09:18:10|109397.1|109372.1|109382.3|109357.3|109400.6|109375.6|109382.1|109357.1|20
1729847900000|2024-10-25 09:18:20|109382.7|109357.7|109387|109362|109387.9|109362.9|109374.6|109349.6|29
1729847910000|2024-10-25 09:18:30|109387.3|109362.3|109395.3|109370.3|109398.7|109373.7|109387.3|109362.3|23
1729847920000|2024-10-25 09:18:40|109407.8|109382.8|109404.9|109379.9|109409.4|109384.4|109403.9|109378.9|21
1729847930000|2024-10-25 09:18:50|109406|109381|109400.7|109375.7|109407.2|109382.2|109400|109375|24
1729847940000|2024-10-25 09:19:00|109400.8|109375.8|109393.3|109368.3|109401|109376|109393.3|109368.3|17
1729847950000|2024-10-25 09:19:10|109393.2|109368.2|109387.5|109362.5|109393.2|109368.2|109387.5|109362.5|14
1729847960000|2024-10-25 09:19:20|109387.8|109362.8|109384.5|109359.5|109388.5|109363.5|109382.2|109357.2|20
1729847970000|2024-10-25 09:19:30|109384.4|109359.4|109387.7|109362.7|109388.1|109363.1|109383.1|109358.1|21
1729847980000|2024-10-25 09:19:40|109387.2|109362.2|109392.4|109367.4|109393.1|109368.1|109387.2|109362.2|20
1729847990000|2024-10-25 09:19:50|109392.3|109367.3|109390.9|109365.9|109395.5|109370.5|109390.9|109365.9|18
1729848000000|2024-10-25 09:20:00|109389.3|109364.3|109393.1|109368.1|109393.7|109368.7|109388.2|109363.2|21
1729848010000|2024-10-25 09:20:10|109393.6|109368.6|109393.6|109368.6|109393.6|109368.6|109391.6|109366.6|12
1729848020000|2024-10-25 09:20:20|109394|109369|109395.4|109370.4|109395.5|109370.5|109394|109369|8
1729848030000|2024-10-25 09:20:30|109395.5|109370.5|109394.2|109369.2|109395.6|109370.6|109392.3|109367.3|16
1729848040000|2024-10-25 09:20:40|109394.3|109369.3|109394.3|109369.3|109395|109370|109393.3|109368.3|11
1729848050000|2024-10-25 09:20:50|109394|109369|109385.3|109360.3|109394|109369|109385.3|109360.3|19
1729848060000|2024-10-25 09:21:00|109384.9|109359.9|109386|109361|109386|109361|109384.5|109359.5|5
1729848070000|2024-10-25 09:21:10|109386.1|109361.1|109385.7|109360.7|109386.1|109361.1|109385.3|109360.3|4
1729848080000|2024-10-25 09:21:20|109385.8|109360.8|109386|109361|109386|109361|109385.7|109360.7|5
1729848090000|2024-10-25 09:21:30|109385.7|109360.7|109386.4|109361.4|109387.9|109362.9|109385.7|109360.7|9
1729848100000|2024-10-25 09:21:40|109386.2|109361.2|109394.2|109369.2|109399|109374|109384.2|109359.2|20
1729848110000|2024-10-25 09:21:50|109394.8|109369.8|109394.3|109369.3|109395.2|109370.2|109394|109369|8
1729848120000|2024-10-25 09:22:00|109395.6|109370.6|109399.4|109374.4|109399.9|109374.9|109395.6|109370.6|13
1729848130000|2024-10-25 09:22:10|109399|109374|109401|109376|109402|109377|109398.8|109373.8|20
1729848140000|2024-10-25 09:22:20|109401.2|109376.2|109405.6|109380.6|109405.6|109380.6|109399.9|109374.9|16
1729848150000|2024-10-25 09:22:30|109405.7|109380.7|109399.3|109374.3|109406.7|109381.7|109399.3|109374.3|22
1729848160000|2024-10-25 09:22:40|109400|109375|109401.9|109376.9|109401.9|109376.9|109399.8|109374.8|6
1729848170000|2024-10-25 09:22:50|109402|109377|109400.9|109375.9|109402.5|109377.5|109400.9|109375.9|9
1729848180000|2024-10-25 09:23:00|109401.7|109376.7|109409.7|109384.7|109414.6|109389.6|109400|109375|15
1729848190000|2024-10-25 09:23:10|109409.4|109384.4|109415.9|109390.9|109415.9|109390.9|109408.6|109383.6|6
1729848200000|2024-10-25 09:23:20|109416|109391|109412.3|109387.3|109416.1|109391.1|109412.3|109387.3|11
1729848210000|2024-10-25 09:23:30|109412|109387|109408.2|109383.2|109412|109387|109408.2|109383.2|13
1729848220000|2024-10-25 09:23:40|109407.2|109382.2|109408.3|109383.3|109408.3|109383.3|109406.8|109381.8|10
1729848230000|2024-10-25 09:23:50|109408.2|109383.2|109410.4|109385.4|109417.4|109392.4|109407.1|109382.1|16
1729848240000|2024-10-25 09:24:00|109411.2|109386.2|109393.6|109368.6|109417.4|109392.4|109388.6|109363.6|36
1729848250000|2024-10-25 09:24:10|109394.1|109369.1|109394.5|109369.5|109395.2|109370.2|109384.6|109359.6|26
1729848260000|2024-10-25 09:24:20|109393.6|109368.6|109389.8|109364.8|109395.1|109370.1|109386|109361|20
1729848270000|2024-10-25 09:24:30|109389.9|109364.9|109359.5|109334.5|109390.6|109365.6|109358.2|109333.2|27
1729848280000|2024-10-25 09:24:40|109359.7|109334.7|109379|109354|109379|109354|109358.4|109333.4|26
1729848290000|2024-10-25 09:24:50|109379.3|109354.3|109365.1|109340.1|109379.3|109354.3|109365.1|109340.1|10
1729848300000|2024-10-25 09:25:00|109364.9|109339.9|109359.2|109334.2|109365.3|109340.3|109359.2|109334.2|18
1729848310000|2024-10-25 09:25:10|109359.9|109334.9|109364|109339|109364.3|109339.3|109359.9|109334.9|13
1729848320000|2024-10-25 09:25:20|109365.8|109340.8|109363.5|109338.5|109366|109341|109361.9|109336.9|15
1729848330000|2024-10-25 09:25:30|109363.6|109338.6|109365.6|109340.6|109368.5|109343.5|109363.6|109338.6|15
1729848340000|2024-10-25 09:25:40|109364.9|109339.9|109359.4|109334.4|109364.9|109339.9|109359.4|109334.4|21
1729848350000|2024-10-25 09:25:50|109360.2|109335.2|109346.6|109321.6|109360.2|109335.2|109345.7|109320.7|30
1729848360000|2024-10-25 09:26:00|109344.6|109319.6|109340.7|109315.7|109347.8|109322.8|109340.7|109315.7|19
1729848370000|2024-10-25 09:26:10|109341.4|109316.4|109363.6|109338.6|109365|109340|109341.4|109316.4|33
1729848380000|2024-10-25 09:26:20|109363.2|109338.2|109349.3|109324.3|109363.2|109338.2|109349.1|109324.1|19
1729848390000|2024-10-25 09:26:30|109349|109324|109360.2|109335.2|109360.2|109335.2|109348|109323|31
1729848400000|2024-10-25 09:26:40|109360.4|109335.4|109365.6|109340.6|109369.1|109344.1|109360.3|109335.3|17
1729848410000|2024-10-25 09:26:50|109366|109341|109363.7|109338.7|109366.6|109341.6|109363.7|109338.7|10
1729848420000|2024-10-25 09:27:00|109361.8|109336.8|109355.8|109330.8|109361.8|109336.8|109355.8|109330.8|15
1729848430000|2024-10-25 09:27:10|109356.7|109331.7|109354.5|109329.5|109359.1|109334.1|109351.2|109326.2|15
1729848440000|2024-10-25 09:27:20|109354|109329|109354.7|109329.7|109355.5|109330.5|109352.7|109327.7|23
1729848450000|2024-10-25 09:27:30|109354.5|109329.5|109354.3|109329.3|109355.3|109330.3|109353.9|109328.9|13
1729848460000|2024-10-25 09:27:40|109354.5|109329.5|109357|109332|109358.4|109333.4|109354.5|109329.5|13
1729848470000|2024-10-25 09:27:50|109356.9|109331.9|109357.8|109332.8|109357.9|109332.9|109356.8|109331.8|8
1729848480000|2024-10-25 09:28:00|109357.9|109332.9|109358|109333|109358|109333|109357.4|109332.4|5
1729848490000|2024-10-25 09:28:10|109357.6|109332.6|109357.3|109332.3|109357.6|109332.6|109357.1|109332.1|6
1729848500000|2024-10-25 09:28:20|109357.1|109332.1|109357.9|109332.9|109357.9|109332.9|109356.5|109331.5|7
1729848510000|2024-10-25 09:28:30|109358.4|109333.4|109377.6|109352.6|109377.6|109352.6|109358.4|109333.4|21
1729848520000|2024-10-25 09:28:40|109378.3|109353.3|109367.5|109342.5|109378.3|109353.3|109366.2|109341.2|17
1729848530000|2024-10-25 09:28:50|109367.6|109342.6|109374.1|109349.1|109381.6|109356.6|109366.9|109341.9|13
1729848540000|2024-10-25 09:29:00|109373|109348|109374.2|109349.2|109374.9|109349.9|109373|109348|11
1729848550000|2024-10-25 09:29:10|109374|109349|109372.9|109347.9|109374.1|109349.1|109372.9|109347.9|8
1729848560000|2024-10-25 09:29:20|109372.7|109347.7|109372.6|109347.6|109374.1|109349.1|109372.6|109347.6|8
1729848570000|2024-10-25 09:29:30|109372.5|109347.5|109367.3|109342.3|109372.6|109347.6|109366.8|109341.8|12
1729848580000|2024-10-25 09:29:40|109372|109347|109380.2|109355.2|109382.1|109357.1|109372|109347|9
1729848590000|2024-10-25 09:29:50|109380.3|109355.3|109379.8|109354.8|109380.5|109355.5|109372.7|109347.7|27
1729848600000|2024-10-25 09:30:00|109380.1|109355.1|109381.7|109356.7|109381.7|109356.7|109380.1|109355.1|3
1729848610000|2024-10-25 09:30:10|109380.2|109355.2|109371.5|109346.5|109380.2|109355.2|109371.5|109346.5|21
1729848620000|2024-10-25 09:30:20|109370.1|109345.1|109372.5|109347.5|109372.5|109347.5|109368.2|109343.2|14
1729848630000|2024-10-25 09:30:30|109372.8|109347.8|109383.6|109358.6|109383.6|109358.6|109372.7|109347.7|11
1729848640000|2024-10-25 09:30:40|109382.9|109357.9|109383.8|109358.8|109393.6|109368.6|109382.9|109357.9|22
1729848650000|2024-10-25 09:30:50|109383.7|109358.7|109385.4|109360.4|109385.4|109360.4|109383.2|109358.2|7
1729848660000|2024-10-25 09:31:00|109384.9|109359.9|109399.6|109374.6|109406.4|109381.4|109384.9|109359.9|34
1729848670000|2024-10-25 09:31:10|109400.1|109375.1|109401.4|109376.4|109401.4|109376.4|109399.6|109374.6|13
1729848680000|2024-10-25 09:31:20|109402.2|109377.2|109400|109375|109402.6|109377.6|109399.7|109374.7|11
1729848690000|2024-10-25 09:31:30|109400.1|109375.1|109400.8|109375.8|109400.8|109375.8|109399.1|109374.1|10
1729848700000|2024-10-25 09:31:40|109400.2|109375.2|109403|109378|109411.2|109386.2|109400|109375|24
1729848710000|2024-10-25 09:31:50|109402.6|109377.6|109399.1|109374.1|109402.7|109377.7|109398.7|109373.7|9
1729848720000|2024-10-25 09:32:00|109400|109375|109399.2|109374.2|109400|109375|109399|109374|6
1729848730000|2024-10-25 09:32:10|109399.1|109374.1|109399.3|109374.3|109399.3|109374.3|109399.1|109374.1|3
1729848740000|2024-10-25 09:32:20|109400.3|109375.3|109423.9|109398.9|109423.9|109398.9|109400.3|109375.3|17
1729848750000|2024-10-25 09:32:30|109423.1|109398.1|109422.6|109397.6|109424.1|109399.1|109421.7|109396.7|28
1729848760000|2024-10-25 09:32:40|109423|109398|109419.7|109394.7|109423.2|109398.2|109419.4|109394.4|18
1729848770000|2024-10-25 09:32:50|109420.2|109395.2|109404.2|109379.2|109421.5|109396.5|109403.6|109378.6|32
1729848780000|2024-10-25 09:33:00|109404.1|109379.1|109403.8|109378.8|109407.9|109382.9|109403.6|109378.6|17
1729848790000|2024-10-25 09:33:10|109404|109379|109404.1|109379.1|109404.2|109379.2|109404|109379|4
1729848800000|2024-10-25 09:33:20|109404.8|109379.8|109409.7|109384.7|109410.5|109385.5|109404.8|109379.8|13
1729848810000|2024-10-25 09:33:30|109408.9|109383.9|109408|109383|109409.8|109384.8|109406.4|109381.4|21
1729848820000|2024-10-25 09:33:40|109407.6|109382.6|109408.1|109383.1|109408.5|109383.5|109407.6|109382.6|6
1729848830000|2024-10-25 09:33:50|109407.7|109382.7|109398.2|109373.2|109407.7|109382.7|109398.2|109373.2|11
1729848840000|2024-10-25 09:34:00|109398.5|109373.5|109398.6|109373.6|109398.6|109373.6|109395.4|109370.4|15
1729848850000|2024-10-25 09:34:10|109398.2|109373.2|109406.4|109381.4|109407|109382|109391.7|109366.7|28
1729848860000|2024-10-25 09:34:20|109405.9|109380.9|109414.5|109389.5|109414.5|109389.5|109405.4|109380.4|18
1729848870000|2024-10-25 09:34:30|109413.1|109388.1|109409.7|109384.7|109413.1|109388.1|109406.8|109381.8|8
1729848880000|2024-10-25 09:34:40|109409.9|109384.9|109407.5|109382.5|109411.2|109386.2|109406.4|109381.4|12
1729848890000|2024-10-25 09:34:50|109407.3|109382.3|109407.3|109382.3|109407.3|109382.3|109407.3|109382.3|1
1729848900000|2024-10-25 09:35:00|109394.9|109369.9|109390.5|109365.5|109395.2|109370.2|109390.5|109365.5|12
1729848910000|2024-10-25 09:35:10|109390.4|109365.4|109388.9|109363.9|109390.4|109365.4|109388.1|109363.1|19
1729848920000|2024-10-25 09:35:20|109388.8|109363.8|109390.7|109365.7|109392.1|109367.1|109388.8|109363.8|16
1729848930000|2024-10-25 09:35:30|109390.9|109365.9|109396.3|109371.3|109396.6|109371.6|109390.9|109365.9|26
1729848940000|2024-10-25 09:35:40|109396.5|109371.5|109402.5|109377.5|109404|109379|109396.5|109371.5|19
1729848950000|2024-10-25 09:35:50|109402.3|109377.3|109405.4|109380.4|109405.4|109380.4|109402.3|109377.3|11
1729848960000|2024-10-25 09:36:00|109405.3|109380.3|109403.1|109378.1|109405.3|109380.3|109402.8|109377.8|9
1729848970000|2024-10-25 09:36:10|109402.1|109377.1|109408.3|109383.3|109409.3|109384.3|109401.8|109376.8|22
1729848980000|2024-10-25 09:36:20|109408.2|109383.2|109409.3|109384.3|109409.6|109384.6|109408.2|109383.2|17
1729848990000|2024-10-25 09:36:30|109409.4|109384.4|109407.6|109382.6|109409.4|109384.4|109407.1|109382.1|10
1729849000000|2024-10-25 09:36:40|109407.7|109382.7|109407.5|109382.5|109409.8|109384.8|109406.4|109381.4|20
1729849010000|2024-10-25 09:36:50|109407.9|109382.9|109411.9|109386.9|109414.2|109389.2|109407.7|109382.7|18
1729849020000|2024-10-25 09:37:00|109411.8|109386.8|109410.4|109385.4|109413|109388|109410.4|109385.4|14
1729849030000|2024-10-25 09:37:10|109410.1|109385.1|109405.7|109380.7|109410.6|109385.6|109405.7|109380.7|19
1729849040000|2024-10-25 09:37:20|109406.4|109381.4|109398|109373|109406.4|109381.4|109397.8|109372.8|15
1729849050000|2024-10-25 09:37:30|109397.9|109372.9|109397.9|109372.9|109398|109373|109397.9|109372.9|3
1729849060000|2024-10-25 09:37:40|109398|109373|109395.7|109370.7|109399.1|109374.1|109395|109370|15
1729849070000|2024-10-25 09:37:50|109395.8|109370.8|109395.1|109370.1|109397.6|109372.6|109394.6|109369.6|12
1729849080000|2024-10-25 09:38:00|109394.8|109369.8|109400.2|109375.2|109400.8|109375.8|109394.6|109369.6|17
1729849090000|2024-10-25 09:38:10|109399.8|109374.8|109397.6|109372.6|109399.8|109374.8|109395.8|109370.8|18
1729849100000|2024-10-25 09:38:20|109397.4|109372.4|109400|109375|109401.3|109376.3|109397.4|109372.4|11
1729849110000|2024-10-25 09:38:30|109401|109376|109402.2|109377.2|109403.3|109378.3|109400.6|109375.6|10
1729849120000|2024-10-25 09:38:40|109402.5|109377.5|109400.7|109375.7|109402.5|109377.5|109400.4|109375.4|7
1729849130000|2024-10-25 09:38:50|109398.1|109373.1|109394.7|109369.7|109398.1|109373.1|109394.6|109369.6|10
1729849140000|2024-10-25 09:39:00|109395|109370|109396.2|109371.2|109396.2|109371.2|109395|109370|9
1729849150000|2024-10-25 09:39:10|109396.1|109371.1|109405.9|109380.9|109405.9|109380.9|109396.1|109371.1|15
1729849160000|2024-10-25 09:39:20|109405|109380|109402.8|109377.8|109405.7|109380.7|109401|109376|13
1729849170000|2024-10-25 09:39:30|109402.2|109377.2|109403.6|109378.6|109403.6|109378.6|109401.6|109376.6|12
1729849180000|2024-10-25 09:39:40|109403.2|109378.2|109404.1|109379.1|109405.2|109380.2|109402.9|109377.9|12
1729849190000|2024-10-25 09:39:50|109403.5|109378.5|109401.3|109376.3|109404.1|109379.1|109401.3|109376.3|7
1729849200000|2024-10-25 09:40:00|109402.3|109377.3|109399.6|109374.6|109402.3|109377.3|109397.1|109372.1|21
1729849210000|2024-10-25 09:40:10|109399.7|109374.7|109396.4|109371.4|109399.7|109374.7|109394.2|109369.2|20
1729849220000|2024-10-25 09:40:20|109396.5|109371.5|109397|109372|109397.3|109372.3|109395.8|109370.8|19
1729849230000|2024-10-25 09:40:30|109396.8|109371.8|109395.3|109370.3|109396.9|109371.9|109394.7|109369.7|14
1729849240000|2024-10-25 09:40:40|109395.5|109370.5|109395.6|109370.6|109396.4|109371.4|109395|109370|16
1729849250000|2024-10-25 09:40:50|109395.7|109370.7|109400.4|109375.4|109400.6|109375.6|109395.7|109370.7|27
1729849260000|2024-10-25 09:41:00|109400.1|109375.1|109400.4|109375.4|109401.1|109376.1|109399.6|109374.6|8
1729849270000|2024-10-25 09:41:10|109400.8|109375.8|109404.3|109379.3|109404.3|109379.3|109400.8|109375.8|14
1729849280000|2024-10-25 09:41:20|109404.4|109379.4|109404.8|109379.8|109404.9|109379.9|109403.3|109378.3|10
1729849290000|2024-10-25 09:41:30|109404.7|109379.7|109404.7|109379.7|109408.2|109383.2|109404.4|109379.4|27
1729849300000|2024-10-25 09:41:40|109405.6|109380.6|109405.9|109380.9|109405.9|109380.9|109404.5|109379.5|8
1729849310000|2024-10-25 09:41:50|109406.1|109381.1|109409.9|109384.9|109410.7|109385.7|109404.7|109379.7|17
1729849320000|2024-10-25 09:42:00|109410.4|109385.4|109411.5|109386.5|109416.5|109391.5|109410.4|109385.4|27
1729849330000|2024-10-25 09:42:10|109410.9|109385.9|109410.9|109385.9|109411.2|109386.2|109409.3|109384.3|16
1729849340000|2024-10-25 09:42:20|109411.1|109386.1|109409.2|109384.2|109412.2|109387.2|109409.2|109384.2|18
1729849350000|2024-10-25 09:42:30|109408.1|109383.1|109407.3|109382.3|109408.2|109383.2|109406.6|109381.6|11
1729849360000|2024-10-25 09:42:40|109407.2|109382.2|109412.6|109387.6|109412.6|109387.6|109405.3|109380.3|19
1729849370000|2024-10-25 09:42:50|109412.5|109387.5|109412.9|109387.9|109414|109389|109411.6|109386.6|23
1729849380000|2024-10-25 09:43:00|109413.8|109388.8|109403|109378|109414.3|109389.3|109402.6|109377.6|38
1729849390000|2024-10-25 09:43:10|109403.1|109378.1|109403.3|109378.3|109404.6|109379.6|109403|109378|19
1729849400000|2024-10-25 09:43:20|109404|109379|109400.6|109375.6|109404|109379|109399.9|109374.9|17
1729849410000|2024-10-25 09:43:30|109400.2|109375.2|109398.3|109373.3|109400.7|109375.7|109392.1|109367.1|21
1729849420000|2024-10-25 09:43:40|109398.7|109373.7|109398.9|109373.9|109398.9|109373.9|109397.4|109372.4|8
1729849430000|2024-10-25 09:43:50|109397.7|109372.7|109401.6|109376.6|109405.2|109380.2|109397.5|109372.5|24
1729849440000|2024-10-25 09:44:00|109400.7|109375.7|109400|109375|109401.5|109376.5|109399.9|109374.9|13
1729849450000|2024-10-25 09:44:10|109399.9|109374.9|109401|109376|109404.1|109379.1|109399.9|109374.9|16
1729849460000|2024-10-25 09:44:20|109400.9|109375.9|109401.2|109376.2|109401.2|109376.2|109400.9|109375.9|4
1729849470000|2024-10-25 09:44:30|109401|109376|109399.6|109374.6|109401.7|109376.7|109399.2|109374.2|13
1729849480000|2024-10-25 09:44:40|109399.8|109374.8|109400.3|109375.3|109400.3|109375.3|109399.8|109374.8|2
1729849490000|2024-10-25 09:44:50|109401.3|109376.3|109399.7|109374.7|109402.6|109377.6|109399.7|109374.7|20
1729849500000|2024-10-25 09:45:00|109399.4|109374.4|109392.8|109367.8|109399.4|109374.4|109391.7|109366.7|22
1729849510000|2024-10-25 09:45:10|109392.9|109367.9|109394.3|109369.3|109394.3|109369.3|109383.4|109358.4|25
1729849520000|2024-10-25 09:45:20|109394.4|109369.4|109394.1|109369.1|109394.4|109369.4|109389.7|109364.7|15
1729849530000|2024-10-25 09:45:30|109395|109370|109395.3|109370.3|109395.4|109370.4|109395|109370|4
1729849540000|2024-10-25 09:45:40|109395.4|109370.4|109394|109369|109395.4|109370.4|109394|109369|8
1729849550000|2024-10-25 09:45:50|109394.3|109369.3|109389.6|109364.6|109394.5|109369.5|109389|109364|16
1729849560000|2024-10-25 09:46:00|109388.5|109363.5|109379.3|109354.3|109388.5|109363.5|109373.9|109348.9|22
1729849570000|2024-10-25 09:46:10|109379.8|109354.8|109385.6|109360.6|109385.6|109360.6|109379.8|109354.8|16
1729849580000|2024-10-25 09:46:20|109385.5|109360.5|109377.7|109352.7|109385.5|109360.5|109377.3|109352.3|21
1729849590000|2024-10-25 09:46:30|109377.9|109352.9|109376.5|109351.5|109378.2|109353.2|109376.5|109351.5|17
1729849600000|2024-10-25 09:46:40|109376.8|109351.8|109379.8|109354.8|109379.8|109354.8|109376.8|109351.8|10
1729849610000|2024-10-25 09:46:50|109378.7|109353.7|109378.4|109353.4|109378.8|109353.8|109378.3|109353.3|6
1729849620000|2024-10-25 09:47:00|109378.5|109353.5|109381.8|109356.8|109382|109357|109378.3|109353.3|15
1729849630000|2024-10-25 09:47:10|109383|109358|109383.7|109358.7|109385.2|109360.2|109380.2|109355.2|16
1729849640000|2024-10-25 09:47:20|109383.3|109358.3|109390|109365|109390|109365|109383.3|109358.3|19
1729849650000|2024-10-25 09:47:30|109390.1|109365.1|109384.9|109359.9|109390.1|109365.1|109384.9|109359.9|16
1729849660000|2024-10-25 09:47:40|109384.7|109359.7|109378.3|109353.3|109384.7|109359.7|109378.3|109353.3|19
1729849670000|2024-10-25 09:47:50|109377.4|109352.4|109377.7|109352.7|109377.8|109352.8|109376.1|109351.1|11
1729849680000|2024-10-25 09:48:00|109377.6|109352.6|109377.5|109352.5|109377.6|109352.6|109375.4|109350.4|11
1729849690000|2024-10-25 09:48:10|109376.1|109351.1|109377|109352|109377.1|109352.1|109375.5|109350.5|10
1729849700000|2024-10-25 09:48:20|109376.7|109351.7|109379.1|109354.1|109379.1|109354.1|109371.8|109346.8|16
1729849710000|2024-10-25 09:48:30|109379.4|109354.4|109384.7|109359.7|109384.7|109359.7|109379.4|109354.4|14
1729849720000|2024-10-25 09:48:40|109384.9|109359.9|109385.7|109360.7|109385.7|109360.7|109384.9|109359.9|4
1729849730000|2024-10-25 09:48:50|109385.8|109360.8|109375.2|109350.2|109385.8|109360.8|109375.2|109350.2|19
1729849740000|2024-10-25 09:49:00|109374.5|109349.5|109369.8|109344.8|109374.8|109349.8|109369.8|109344.8|10
1729849750000|2024-10-25 09:49:10|109369.2|109344.2|109387.8|109362.8|109388.8|109363.8|109369.2|109344.2|17
1729849760000|2024-10-25 09:49:20|109388.2|109363.2|109389.6|109364.6|109391|109366|109388.2|109363.2|15
1729849770000|2024-10-25 09:49:30|109389.5|109364.5|109390.5|109365.5|109391.7|109366.7|109389.5|109364.5|10
1729849780000|2024-10-25 09:49:40|109390.4|109365.4|109379.6|109354.6|109390.4|109365.4|109379.6|109354.6|23
1729849790000|2024-10-25 09:49:50|109379.5|109354.5|109379.6|109354.6|109382|109357|109378.5|109353.5|16
1729849800000|2024-10-25 09:50:00|109379.8|109354.8|109381.2|109356.2|109382.2|109357.2|109379.8|109354.8|14
1729849810000|2024-10-25 09:50:10|109381.4|109356.4|109376.8|109351.8|109381.6|109356.6|109375.5|109350.5|14
1729849820000|2024-10-25 09:50:20|109377.9|109352.9|109377.1|109352.1|109379.4|109354.4|109377.1|109352.1|17
1729849830000|2024-10-25 09:50:30|109376.7|109351.7|109375.9|109350.9|109377.1|109352.1|109375.9|109350.9|9
1729849840000|2024-10-25 09:50:40|109376.3|109351.3|109373.1|109348.1|109376.3|109351.3|109373.1|109348.1|14
1729849850000|2024-10-25 09:50:50|109373.5|109348.5|109375.1|109350.1|109375.3|109350.3|109373.5|109348.5|8
1729849860000|2024-10-25 09:51:00|109374.9|109349.9|109378.2|109353.2|109380.5|109355.5|109374.9|109349.9|23
1729849870000|2024-10-25 09:51:10|109378.1|109353.1|109380.7|109355.7|109381.5|109356.5|109378.1|109353.1|17
1729849880000|2024-10-25 09:51:20|109380.6|109355.6|109381.1|109356.1|109381.1|109356.1|109380.5|109355.5|6
1729849890000|2024-10-25 09:51:30|109380.6|109355.6|109380.2|109355.2|109383.2|109358.2|109379.6|109354.6|20
1729849900000|2024-10-25 09:51:40|109380.9|109355.9|109380.7|109355.7|109380.9|109355.9|109380.2|109355.2|3
1729849910000|2024-10-25 09:51:50|109377.1|109352.1|109376.2|109351.2|109377.1|109352.1|109376.2|109351.2|6
1729849920000|2024-10-25 09:52:00|109376.4|109351.4|109375.8|109350.8|109377.2|109352.2|109375.8|109350.8|11
1729849930000|2024-10-25 09:52:10|109375.1|109350.1|109375.7|109350.7|109376.1|109351.1|109375.1|109350.1|4
1729849940000|2024-10-25 09:52:20|109375.5|109350.5|109373.4|109348.4|109375.7|109350.7|109371.6|109346.6|14
1729849950000|2024-10-25 09:52:30|109373.9|109348.9|109369.6|109344.6|109374.3|109349.3|109368.8|109343.8|20
1729849960000|2024-10-25 09:52:40|109369.5|109344.5|109368.8|109343.8|109369.7|109344.7|109368.6|109343.6|9
1729849970000|2024-10-25 09:52:50|109368.6|109343.6|109369.2|109344.2|109369.9|109344.9|109368.6|109343.6|8
1729849980000|2024-10-25 09:53:00|109369.8|109344.8|109369.9|109344.9|109370.2|109345.2|109369.1|109344.1|7
1729849990000|2024-10-25 09:53:10|109370.1|109345.1|109377.1|109352.1|109377.1|109352.1|109370|109345|17
1729850000000|2024-10-25 09:53:20|109378|109353|109370.3|109345.3|109378|109353|109370.3|109345.3|22
1729850010000|2024-10-25 09:53:30|109371.4|109346.4|109369.1|109344.1|109371.4|109346.4|109369|109344|13
1729850020000|2024-10-25 09:53:40|109371.5|109346.5|109372.8|109347.8|109373.8|109348.8|109370.4|109345.4|12
1729850030000|2024-10-25 09:53:50|109372.9|109347.9|109372.9|109347.9|109374.8|109349.8|109372.7|109347.7|8
1729850040000|2024-10-25 09:54:00|109372.2|109347.2|109373.7|109348.7|109373.7|109348.7|109370.9|109345.9|8
1729850050000|2024-10-25 09:54:10|109373.8|109348.8|109373.4|109348.4|109373.8|109348.8|109373.4|109348.4|3
1729850060000|2024-10-25 09:54:20|109373.5|109348.5|109376.6|109351.6|109376.6|109351.6|109373.5|109348.5|3
1729850070000|2024-10-25 09:54:30|109376.8|109351.8|109378.7|109353.7|109380.1|109355.1|109376.4|109351.4|10
1729850080000|2024-10-25 09:54:40|109378.8|109353.8|109377.7|109352.7|109378.8|109353.8|109377.1|109352.1|15
1729850090000|2024-10-25 09:54:50|109377.8|109352.8|109383|109358|109383|109358|109377.8|109352.8|13
1729850100000|2024-10-25 09:55:00|109383.2|109358.2|109373.5|109348.5|109383.7|109358.7|109373.5|109348.5|24
1729850110000|2024-10-25 09:55:10|109375.4|109350.4|109365.8|109340.8|109376.9|109351.9|109364.5|109339.5|18
1729850120000|2024-10-25 09:55:20|109366.5|109341.5|109356|109331|109367|109342|109356|109331|17
1729850130000|2024-10-25 09:55:30|109354.3|109329.3|109353.2|109328.2|109354.3|109329.3|109349|109324|11
1729850140000|2024-10-25 09:55:40|109352.8|109327.8|109352.8|109327.8|109353.6|109328.6|109352.1|109327.1|5
1729850150000|2024-10-25 09:55:50|109353.6|109328.6|109351.4|109326.4|109353.6|109328.6|109349.6|109324.6|14
1729850160000|2024-10-25 09:56:00|109351.6|109326.6|109345.5|109320.5|109352.5|109327.5|109345.5|109320.5|11
1729850170000|2024-10-25 09:56:10|109345.7|109320.7|109351.9|109326.9|109353|109328|109345.7|109320.7|11
1729850180000|2024-10-25 09:56:20|109351.5|109326.5|109350.5|109325.5|109351.7|109326.7|109350.5|109325.5|5
1729850190000|2024-10-25 09:56:30|109350.8|109325.8|109339.7|109314.7|109351.7|109326.7|109339.7|109314.7|15
1729850200000|2024-10-25 09:56:40|109339.8|109314.8|109343.1|109318.1|109349.9|109324.9|109339.8|109314.8|32
1729850210000|2024-10-25 09:56:50|109341.1|109316.1|109340.8|109315.8|109341.1|109316.1|109340.6|109315.6|7
1729850220000|2024-10-25 09:57:00|109340.6|109315.6|109338.2|109313.2|109340.6|109315.6|109337.9|109312.9|9
1729850230000|2024-10-25 09:57:10|109337.9|109312.9|109337|109312|109337.9|109312.9|109337|109312|3
1729850240000|2024-10-25 09:57:20|109337.2|109312.2|109335.6|109310.6|109337.2|109312.2|109335.5|109310.5|10
1729850250000|2024-10-25 09:57:30|109335.7|109310.7|109337.4|109312.4|109337.8|109312.8|109335.7|109310.7|10
1729850260000|2024-10-25 09:57:40|109337.7|109312.7|109334|109309|109337.7|109312.7|109329.9|109304.9|16
1729850270000|2024-10-25 09:57:50|109332.3|109307.3|109328.7|109303.7|109334.6|109309.6|109328.7|109303.7|33
1729850280000|2024-10-25 09:58:00|109329.3|109304.3|109329.3|109304.3|109329.8|109304.8|109329.3|109304.3|6
1729850290000|2024-10-25 09:58:10|109329.8|109304.8|109340.2|109315.2|109341.7|109316.7|109329.8|109304.8|17
1729850300000|2024-10-25 09:58:20|109338.9|109313.9|109337.6|109312.6|109339.5|109314.5|109337.6|109312.6|20
1729850310000|2024-10-25 09:58:30|109337.2|109312.2|109342.3|109317.3|109342.7|109317.7|109337.2|109312.2|20
1729850320000|2024-10-25 09:58:40|109342.2|109317.2|109358.4|109333.4|109359.6|109334.6|109339.4|109314.4|36
1729850330000|2024-10-25 09:58:50|109359.7|109334.7|109362.4|109337.4|109363.7|109338.7|109357.3|109332.3|30
1729850340000|2024-10-25 09:59:00|109363.1|109338.1|109366.8|109341.8|109368|109343|109363.1|109338.1|36
1729850350000|2024-10-25 09:59:10|109367.7|109342.7|109368.8|109343.8|109369.8|109344.8|109366.6|109341.6|17
1729850360000|2024-10-25 09:59:20|109368.4|109343.4|109362.6|109337.6|109368.4|109343.4|109360.8|109335.8|15
1729850370000|2024-10-25 09:59:30|109362.1|109337.1|109361.2|109336.2|109362.1|109337.1|109361.2|109336.2|7
1729850380000|2024-10-25 09:59:40|109360.9|109335.9|109364.2|109339.2|109364.9|109339.9|109360.9|109335.9|12
1729850390000|2024-10-25 09:59:50|109363.5|109338.5|109351.1|109326.1|109363.5|109338.5|109351|109326|23
1729850400000|2024-10-25 10:00:00|109350.2|109325.2|109356|109331|109359.4|109334.4|109347.9|109322.9|19
1729850410000|2024-10-25 10:00:10|109356.3|109331.3|109345.4|109320.4|109356.6|109331.6|109345.4|109320.4|24
1729850420000|2024-10-25 10:00:20|109346.9|109321.9|109346.1|109321.1|109347.7|109322.7|109346.1|109321.1|22
1729850430000|2024-10-25 10:00:30|109344.6|109319.6|109344.2|109319.2|109345.6|109320.6|109344.2|109319.2|13
1729850440000|2024-10-25 10:00:40|109345.1|109320.1|109349|109324|109349|109324|109344.9|109319.9|13
1729850450000|2024-10-25 10:00:50|109349.1|109324.1|109347.3|109322.3|109352.1|109327.1|109347.3|109322.3|28
1729850460000|2024-10-25 10:01:00|109346.3|109321.3|109342.4|109317.4|109346.3|109321.3|109340.3|109315.3|34
1729850470000|2024-10-25 10:01:10|109342.6|109317.6|109344.8|109319.8|109345.6|109320.6|109342.6|109317.6|22
1729850480000|2024-10-25 10:01:20|109344.9|109319.9|109342.1|109317.1|109346.6|109321.6|109342|109317|22
1729850490000|2024-10-25 10:01:30|109341.9|109316.9|109340.5|109315.5|109342.1|109317.1|109338.9|109313.9|15
1729850500000|2024-10-25 10:01:40|109340.6|109315.6|109341.6|109316.6|109341.6|109316.6|109340.1|109315.1|7
1729850510000|2024-10-25 10:01:50|109340.1|109315.1|109352.8|109327.8|109352.8|109327.8|109340.1|109315.1|14
1729850520000|2024-10-25 10:02:00|109352.6|109327.6|109341.7|109316.7|109352.6|109327.6|109341.7|109316.7|13
1729850530000|2024-10-25 10:02:10|109341.6|109316.6|109339.5|109314.5|109341.6|109316.6|109339.3|109314.3|12
1729850540000|2024-10-25 10:02:20|109339.9|109314.9|109331.6|109306.6|109339.9|109314.9|109331.6|109306.6|21
1729850550000|2024-10-25 10:02:30|109330.8|109305.8|109329.7|109304.7|109330.8|109305.8|109329.6|109304.6|8
1729850560000|2024-10-25 10:02:40|109329.6|109304.6|109336.4|109311.4|109336.4|109311.4|109329.5|109304.5|13
1729850570000|2024-10-25 10:02:50|109336.6|109311.6|109338.1|109313.1|109338.2|109313.2|109336.2|109311.2|18
1729850580000|2024-10-25 10:03:00|109337.8|109312.8|109338|109313|109338.4|109313.4|109337.4|109312.4|9
1729850590000|2024-10-25 10:03:10|109338.2|109313.2|109342|109317|109344|109319|109337.7|109312.7|21
1729850600000|2024-10-25 10:03:20|109342.4|109317.4|109348.6|109323.6|109348.7|109323.7|109341.5|109316.5|18
1729850610000|2024-10-25 10:03:30|109348.1|109323.1|109350.8|109325.8|109350.8|109325.8|109346.9|109321.9|16
1729850620000|2024-10-25 10:03:40|109351|109326|109356|109331|109356|109331|109350.8|109325.8|21
1729850630000|2024-10-25 10:03:50|109356.1|109331.1|109357.8|109332.8|109358.8|109333.8|109356.1|109331.1|13
1729850640000|2024-10-25 10:04:00|109358.7|109333.7|109354.6|109329.6|109358.8|109333.8|109354.6|109329.6|19
1729850650000|2024-10-25 10:04:10|109354.5|109329.5|109341.8|109316.8|109354.5|109329.5|109340.6|109315.6|19
1729850660000|2024-10-25 10:04:20|109340.8|109315.8|109340.8|109315.8|109340.8|109315.8|109340.7|109315.7|3
1729850670000|2024-10-25 10:04:30|109340.6|109315.6|109346.5|109321.5|109346.5|109321.5|109339.6|109314.6|12
1729850680000|2024-10-25 10:04:40|109345.9|109320.9|109341.6|109316.6|109348.6|109323.6|109340.7|109315.7|23
1729850690000|2024-10-25 10:04:50|109341.2|109316.2|109343.7|109318.7|109343.7|109318.7|109341.2|109316.2|13
1729850700000|2024-10-25 10:05:00|109342.2|109317.2|109342.7|109317.7|109342.7|109317.7|109341.9|109316.9|9
1729850710000|2024-10-25 10:05:10|109342|109317|109342.5|109317.5|109342.7|109317.7|109342|109317|6
1729850720000|2024-10-25 10:05:20|109343|109318|109341.2|109316.2|109343|109318|109341|109316|14
1729850730000|2024-10-25 10:05:30|109341|109316|109343.5|109318.5|109343.5|109318.5|109339.7|109314.7|12
1729850740000|2024-10-25 10:05:40|109343.3|109318.3|109343.8|109318.8|109344.6|109319.6|109343.3|109318.3|10
1729850750000|2024-10-25 10:05:50|109343.7|109318.7|109344|109319|109344.9|109319.9|109343.2|109318.2|14
1729850760000|2024-10-25 10:06:00|109344.6|109319.6|109341.1|109316.1|109344.6|109319.6|109340.6|109315.6|19
1729850770000|2024-10-25 10:06:10|109342.5|109317.5|109343|109318|109343.1|109318.1|109341.3|109316.3|8
1729850780000|2024-10-25 10:06:20|109342.9|109317.9|109343|109318|109343|109318|109342.9|109317.9|2
1729850790000|2024-10-25 10:06:30|109342.9|109317.9|109343.1|109318.1|109343.4|109318.4|109342.1|109317.1|12
1729850800000|2024-10-25 10:06:40|109342.9|109317.9|109338.2|109313.2|109342.9|109317.9|109337.6|109312.6|13
1729850810000|2024-10-25 10:06:50|109338.1|109313.1|109338.1|109313.1|109338.1|109313.1|109337.9|109312.9|5
1729850820000|2024-10-25 10:07:00|109338|109313|109337.1|109312.1|109338|109313|109336.2|109311.2|5
1729850830000|2024-10-25 10:07:10|109337|109312|109337.9|109312.9|109339|109314|109337|109312|9
1729850840000|2024-10-25 10:07:20|109338.6|109313.6|109333.3|109308.3|109338.6|109313.6|109333.1|109308.1|23
1729850850000|2024-10-25 10:07:30|109333.9|109308.9|109333.4|109308.4|109334.4|109309.4|109332.8|109307.8|9
1729850860000|2024-10-25 10:07:40|109334.9|109309.9|109333|109308|109334.9|109309.9|109333|109308|7
1729850870000|2024-10-25 10:07:50|109332.9|109307.9|109334.2|109309.2|109334.2|109309.2|109332.9|109307.9|5
1729850880000|2024-10-25 10:08:00|109334.4|109309.4|109334.6|109309.6|109335.4|109310.4|109334.2|109309.2|6
1729850890000|2024-10-25 10:08:10|109334.7|109309.7|109342.9|109317.9|109343.7|109318.7|109334.7|109309.7|13
1729850900000|2024-10-25 10:08:20|109342.5|109317.5|109341|109316|109342.5|109317.5|109340.1|109315.1|17
1729850910000|2024-10-25 10:08:30|109341.1|109316.1|109341.1|109316.1|109341.2|109316.2|109340.8|109315.8|10
1729850920000|2024-10-25 10:08:40|109341|109316|109341|109316|109341|109316|109340.3|109315.3|7
1729850930000|2024-10-25 10:08:50|109340.8|109315.8|109357.6|109332.6|109360|109335|109339.5|109314.5|14
1729850940000|2024-10-25 10:09:00|109358.8|109333.8|109351.5|109326.5|109358.8|109333.8|109348.6|109323.6|23
1729850950000|2024-10-25 10:09:10|109351.3|109326.3|109352.6|109327.6|109352.6|109327.6|109349.9|109324.9|7
1729850960000|2024-10-25 10:09:20|109352.4|109327.4|109351.3|109326.3|109352.6|109327.6|109351.3|109326.3|9
1729850970000|2024-10-25 10:09:30|109351.2|109326.2|109354.3|109329.3|109354.4|109329.4|109350.9|109325.9|14
1729850980000|2024-10-25 10:09:40|109355|109330|109354.8|109329.8|109355.5|109330.5|109354.7|109329.7|8
1729850990000|2024-10-25 10:09:50|109354.6|109329.6|109353.7|109328.7|109354.6|109329.6|109353.7|109328.7|3
1729851000000|2024-10-25 10:10:00|109354|109329|109348.7|109323.7|109354.2|109329.2|109348.7|109323.7|10
1729851010000|2024-10-25 10:10:10|109348.9|109323.9|109343.7|109318.7|109348.9|109323.9|109343.7|109318.7|13
1729851020000|2024-10-25 10:10:20|109343.6|109318.6|109343.2|109318.2|109343.6|109318.6|109343.2|109318.2|2
1729851030000|2024-10-25 10:10:30|109343.1|109318.1|109342.4|109317.4|109343.6|109318.6|109341.8|109316.8|5
1729851040000|2024-10-25 10:10:40|109342.3|109317.3|109342.3|109317.3|109342.3|109317.3|109341.9|109316.9|3
1729851050000|2024-10-25 10:10:50|109342.5|109317.5|109338.9|109313.9|109342.7|109317.7|109338.9|109313.9|16
1729851060000|2024-10-25 10:11:00|109337.6|109312.6|109339.3|109314.3|109339.3|109314.3|109337.6|109312.6|5
1729851070000|2024-10-25 10:11:10|109339.1|109314.1|109338.8|109313.8|109339.1|109314.1|109338.7|109313.7|6
1729851080000|2024-10-25 10:11:20|109339.4|109314.4|109339.4|109314.4|109339.4|109314.4|109339.4|109314.4|1
1729851090000|2024-10-25 10:11:30|109340.1|109315.1|109339.7|109314.7|109340.1|109315.1|109339.2|109314.2|5
1729851100000|2024-10-25 10:11:40|109339.6|109314.6|109339.3|109314.3|109339.6|109314.6|109339.3|109314.3|3
1729851110000|2024-10-25 10:11:50|109338.7|109313.7|109338.9|109313.9|109338.9|109313.9|109338.7|109313.7|2
1729851120000|2024-10-25 10:12:00|109337.8|109312.8|109330.2|109305.2|109337.8|109312.8|109329.3|109304.3|12
1729851130000|2024-10-25 10:12:10|109330.3|109305.3|109332.8|109307.8|109332.8|109307.8|109329.9|109304.9|12
1729851140000|2024-10-25 10:12:20|109331.9|109306.9|109335|109310|109335.1|109310.1|109331.9|109306.9|13
1729851150000|2024-10-25 10:12:30|109334.3|109309.3|109333.7|109308.7|109334.3|109309.3|109332.9|109307.9|17
1729851160000|2024-10-25 10:12:40|109333.6|109308.6|109332.3|109307.3|109333.6|109308.6|109332.2|109307.2|9
1729851170000|2024-10-25 10:12:50|109332.6|109307.6|109334|109309|109334|109309|109332.4|109307.4|7
1729851180000|2024-10-25 10:13:00|109335.2|109310.2|109334.4|109309.4|109335.2|109310.2|109334.1|109309.1|8
1729851190000|2024-10-25 10:13:10|109334.1|109309.1|109331.8|109306.8|109335.9|109310.9|109331.8|109306.8|14
1729851200000|2024-10-25 10:13:20|109331|109306|109330.7|109305.7|109331|109306|109327.4|109302.4|16
1729851210000|2024-10-25 10:13:30|109330.8|109305.8|109331.1|109306.1|109331.1|109306.1|109330.8|109305.8|4
1729851220000|2024-10-25 10:13:40|109332|109307|109334.7|109309.7|109339.7|109314.7|109329.4|109304.4|26
1729851230000|2024-10-25 10:13:50|109334.8|109309.8|109334.7|109309.7|109335.8|109310.8|109334.6|109309.6|7
1729851240000|2024-10-25 10:14:00|109335.4|109310.4|109335|109310|109335.4|109310.4|109332.5|109307.5|15
1729851250000|2024-10-25 10:14:10|109334.8|109309.8|109334.4|109309.4|109334.8|109309.8|109334.4|109309.4|7
1729851260000|2024-10-25 10:14:20|109334.7|109309.7|109337.9|109312.9|109337.9|109312.9|109334.7|109309.7|22
1729851270000|2024-10-25 10:14:30|109338|109313|109338|109313|109338|109313|109337.9|109312.9|3
1729851280000|2024-10-25 10:14:40|109336.6|109311.6|109337.3|109312.3|109338.5|109313.5|109336.6|109311.6|6
1729851290000|2024-10-25 10:14:50|109336.4|109311.4|109336.8|109311.8|109337.1|109312.1|109335|109310|12
1729851300000|2024-10-25 10:15:00|109337.1|109312.1|109339.2|109314.2|109339.4|109314.4|109335.5|109310.5|16
1729851310000|2024-10-25 10:15:10|109339.3|109314.3|109334.1|109309.1|109341|109316|109332.9|109307.9|18
1729851320000|2024-10-25 10:15:20|109334.6|109309.6|109327.8|109302.8|109334.6|109309.6|109327.8|109302.8|12
1729851330000|2024-10-25 10:15:30|109327.9|109302.9|109331.4|109306.4|109331.5|109306.5|109327.9|109302.9|9
1729851340000|2024-10-25 10:15:40|109331.6|109306.6|109332.4|109307.4|109338.1|109313.1|109331.6|109306.6|20
1729851350000|2024-10-25 10:15:50|109332.5|109307.5|109327.2|109302.2|109332.5|109307.5|109327.2|109302.2|6
1729851360000|2024-10-25 10:16:00|109326.9|109301.9|109326.4|109301.4|109327.3|109302.3|109326.3|109301.3|11
1729851370000|2024-10-25 10:16:10|109327.2|109302.2|109335.1|109310.1|109335.1|109310.1|109327.2|109302.2|15
1729851380000|2024-10-25 10:16:20|109335.8|109310.8|109337.2|109312.2|109337.5|109312.5|109335.8|109310.8|8
1729851390000|2024-10-25 10:16:30|109337.3|109312.3|109339.4|109314.4|109339.5|109314.5|109337.3|109312.3|7
1729851400000|2024-10-25 10:16:40|109339.5|109314.5|109339.3|109314.3|109339.5|109314.5|109338.9|109313.9|4
1729851410000|2024-10-25 10:16:50|109339.4|109314.4|109339.5|109314.5|109339.6|109314.6|109338.8|109313.8|7
1729851420000|2024-10-25 10:17:00|109339.4|109314.4|109338.4|109313.4|109339.7|109314.7|109338.4|109313.4|8
1729851430000|2024-10-25 10:17:10|109339.3|109314.3|109339.3|109314.3|109339.3|109314.3|109338.1|109313.1|7
1729851440000|2024-10-25 10:17:20|109340.4|109315.4|109339.7|109314.7|109340.9|109315.9|109339.6|109314.6|5
1729851450000|2024-10-25 10:17:30|109339.5|109314.5|109340.4|109315.4|109340.4|109315.4|109339.5|109314.5|6
1729851460000|2024-10-25 10:17:40|109342.1|109317.1|109345.7|109320.7|109345.7|109320.7|109340.8|109315.8|13
1729851470000|2024-10-25 10:17:50|109345.6|109320.6|109343.4|109318.4|109345.6|109320.6|109343.4|109318.4|7
1729851480000|2024-10-25 10:18:00|109343.5|109318.5|109343.7|109318.7|109344.8|109319.8|109343.5|109318.5|5
1729851490000|2024-10-25 10:18:10|109344.4|109319.4|109342.5|109317.5|109345.8|109320.8|109342.5|109317.5|13
1729851500000|2024-10-25 10:18:20|109342.7|109317.7|109342.1|109317.1|109342.7|109317.7|109342.1|109317.1|6
1729851510000|2024-10-25 10:18:30|109342.2|109317.2|109341.9|109316.9|109342.2|109317.2|109341.9|109316.9|2
1729851520000|2024-10-25 10:18:40|109342|109317|109342|109317|109342.6|109317.6|109341.8|109316.8|8
1729851530000|2024-10-25 10:18:50|109341.7|109316.7|109349.5|109324.5|109349.6|109324.6|109341.5|109316.5|14
1729851540000|2024-10-25 10:19:00|109348.1|109323.1|109347.4|109322.4|109348.1|109323.1|109346.2|109321.2|11
1729851550000|2024-10-25 10:19:10|109347.3|109322.3|109356.1|109331.1|109357.2|109332.2|109347.3|109322.3|14
1729851560000|2024-10-25 10:19:20|109355.9|109330.9|109357|109332|109357|109332|109355.6|109330.6|12
1729851570000|2024-10-25 10:19:30|109357.1|109332.1|109356|109331|109357.3|109332.3|109356|109331|11
1729851580000|2024-10-25 10:19:40|109356.1|109331.1|109354.7|109329.7|109356.5|109331.5|109353.6|109328.6|9
1729851590000|2024-10-25 10:19:50|109354.8|109329.8|109355.9|109330.9|109356.9|109331.9|109354.4|109329.4|10
1729851600000|2024-10-25 10:20:00|109357.3|109332.3|109356.7|109331.7|109357.5|109332.5|109356.3|109331.3|7
1729851610000|2024-10-25 10:20:10|109356.8|109331.8|109358.2|109333.2|109358.2|109333.2|109356.8|109331.8|5
1729851620000|2024-10-25 10:20:20|109358.4|109333.4|109353.3|109328.3|109359.5|109334.5|109351.4|109326.4|28
1729851630000|2024-10-25 10:20:30|109352.9|109327.9|109351|109326|109352.9|109327.9|109351|109326|9
1729851640000|2024-10-25 10:20:40|109350.9|109325.9|109351.1|109326.1|109351.1|109326.1|109349.4|109324.4|8
1729851650000|2024-10-25 10:20:50|109351.3|109326.3|109358.1|109333.1|109359.1|109334.1|109351.3|109326.3|12
1729851660000|2024-10-25 10:21:00|109358.3|109333.3|109358.6|109333.6|109358.9|109333.9|109357.6|109332.6|10
1729851670000|2024-10-25 10:21:10|109358.5|109333.5|109360.2|109335.2|109360.6|109335.6|109355.9|109330.9|22
1729851680000|2024-10-25 10:21:20|109360.1|109335.1|109360.3|109335.3|109360.5|109335.5|109359.8|109334.8|17
1729851690000|2024-10-25 10:21:30|109360.5|109335.5|109359.3|109334.3|109360.5|109335.5|109359.3|109334.3|9
1729851700000|2024-10-25 10:21:40|109359.2|109334.2|109360|109335|109360.8|109335.8|109358.3|109333.3|15
1729851710000|2024-10-25 10:21:50|109359.9|109334.9|109361.6|109336.6|109361.7|109336.7|109359.3|109334.3|15
1729851720000|2024-10-25 10:22:00|109361.4|109336.4|109361.6|109336.6|109361.6|109336.6|109361.4|109336.4|3
1729851730000|2024-10-25 10:22:10|109361.3|109336.3|109360.4|109335.4|109361.3|109336.3|109359.3|109334.3|5
1729851740000|2024-10-25 10:22:20|109360.5|109335.5|109357.5|109332.5|109360.5|109335.5|109357.2|109332.2|11
1729851750000|2024-10-25 10:22:30|109357.1|109332.1|109357.3|109332.3|109357.4|109332.4|109357|109332|7
1729851760000|2024-10-25 10:22:40|109357|109332|109357.3|109332.3|109357.3|109332.3|109355.7|109330.7|9
1729851770000|2024-10-25 10:22:50|109357.2|109332.2|109351.4|109326.4|109357.4|109332.4|109351.4|109326.4|13
1729851780000|2024-10-25 10:23:00|109351.1|109326.1|109350.8|109325.8|109351.1|109326.1|109350.8|109325.8|5
1729851790000|2024-10-25 10:23:10|109350.6|109325.6|109357|109332|109357|109332|109349.5|109324.5|17
1729851800000|2024-10-25 10:23:20|109356.6|109331.6|109355.8|109330.8|109356.6|109331.6|109355.1|109330.1|10
1729851810000|2024-10-25 10:23:30|109355.4|109330.4|109356.3|109331.3|109356.3|109331.3|109355.4|109330.4|4
1729851820000|2024-10-25 10:23:40|109355.5|109330.5|109362.8|109337.8|109362.8|109337.8|109355|109330|11
1729851830000|2024-10-25 10:23:50|109363|109338|109360.7|109335.7|109366.2|109341.2|109360.3|109335.3|18
1729851840000|2024-10-25 10:24:00|109360.6|109335.6|109363.1|109338.1|109365.2|109340.2|109360.6|109335.6|15
1729851850000|2024-10-25 10:24:10|109364|109339|109365.7|109340.7|109365.7|109340.7|109362.9|109337.9|11
1729851860000|2024-10-25 10:24:20|109365.9|109340.9|109365.7|109340.7|109366|109341|109364.9|109339.9|5
1729851870000|2024-10-25 10:24:30|109365.6|109340.6|109363|109338|109365.6|109340.6|109362.1|109337.1|11
1729851880000|2024-10-25 10:24:40|109363.1|109338.1|109362.3|109337.3|109364.9|109339.9|109362.3|109337.3|12
1729851890000|2024-10-25 10:24:50|109361.2|109336.2|109362.3|109337.3|109362.3|109337.3|109361.2|109336.2|4
1729851900000|2024-10-25 10:25:00|109361.5|109336.5|109346.1|109321.1|109362|109337|109338.6|109313.6|26
1729851910000|2024-10-25 10:25:10|109347.2|109322.2|109349.7|109324.7|109349.7|109324.7|109346.9|109321.9|9
1729851920000|2024-10-25 10:25:20|109349.8|109324.8|109350.1|109325.1|109350.5|109325.5|109349.7|109324.7|10
1729851930000|2024-10-25 10:25:30|109350.3|109325.3|109353.8|109328.8|109354.8|109329.8|109349.6|109324.6|29
1729851940000|2024-10-25 10:25:40|109353.2|109328.2|109350.6|109325.6|109353.2|109328.2|109350.6|109325.6|17
1729851950000|2024-10-25 10:25:50|109350.7|109325.7|109351.6|109326.6|109352.1|109327.1|109350.7|109325.7|8
1729851960000|2024-10-25 10:26:00|109350.8|109325.8|109347.5|109322.5|109350.8|109325.8|109347.5|109322.5|12
1729851970000|2024-10-25 10:26:10|109347.3|109322.3|109344.4|109319.4|109347.3|109322.3|109343.1|109318.1|17
1729851980000|2024-10-25 10:26:20|109343.8|109318.8|109338.9|109313.9|109343.8|109318.8|109338.9|109313.9|10
1729851990000|2024-10-25 10:26:30|109337.9|109312.9|109339.4|109314.4|109339.4|109314.4|109334.9|109309.9|15
1729852000000|2024-10-25 10:26:40|109337.3|109312.3|109328.6|109303.6|109337.3|109312.3|109326.5|109301.5|13
1729852010000|2024-10-25 10:26:50|109328.8|109303.8|109332.8|109307.8|109333.5|109308.5|109328.8|109303.8|17
1729852020000|2024-10-25 10:27:00|109332.7|109307.7|109331.8|109306.8|109332.8|109307.8|109330.1|109305.1|12
1729852030000|2024-10-25 10:27:10|109330.9|109305.9|109329.6|109304.6|109331.2|109306.2|109328.5|109303.5|9
1729852040000|2024-10-25 10:27:20|109329.5|109304.5|109329.5|109304.5|109329.6|109304.6|109328.7|109303.7|5
1729852050000|2024-10-25 10:27:30|109329.4|109304.4|109329.6|109304.6|109329.6|109304.6|109328.3|109303.3|8
1729852060000|2024-10-25 10:27:40|109329.1|109304.1|109329.5|109304.5|109329.7|109304.7|109329.1|109304.1|6
1729852070000|2024-10-25 10:27:50|109330.2|109305.2|109340.8|109315.8|109341.7|109316.7|109329.8|109304.8|19
1729852080000|2024-10-25 10:28:00|109341.2|109316.2|109337.3|109312.3|109341.7|109316.7|109336.2|109311.2|16
1729852090000|2024-10-25 10:28:10|109336.4|109311.4|109336.9|109311.9|109339.2|109314.2|109336.4|109311.4|11
1729852100000|2024-10-25 10:28:20|109336.8|109311.8|109351.3|109326.3|109351.8|109326.8|109336.8|109311.8|18
1729852110000|2024-10-25 10:28:30|109351.6|109326.6|109353.3|109328.3|109354.5|109329.5|109351.6|109326.6|12
1729852120000|2024-10-25 10:28:40|109353.2|109328.2|109356|109331|109356|109331|109353.2|109328.2|8
1729852130000|2024-10-25 10:28:50|109355.4|109330.4|109355|109330|109355.6|109330.6|109355|109330|8
1729852140000|2024-10-25 10:29:00|109355.1|109330.1|109359|109334|109359|109334|109355|109330|12
1729852150000|2024-10-25 10:29:10|109359.6|109334.6|109362.8|109337.8|109363.2|109338.2|109359.5|109334.5|13
1729852160000|2024-10-25 10:29:20|109362.4|109337.4|109360.5|109335.5|109363.7|109338.7|109360.5|109335.5|14
1729852170000|2024-10-25 10:29:30|109360.4|109335.4|109357.2|109332.2|109360.4|109335.4|109357.2|109332.2|14
1729852180000|2024-10-25 10:29:40|109357.1|109332.1|109357.4|109332.4|109357.4|109332.4|109356.3|109331.3|6
1729852190000|2024-10-25 10:29:50|109358.1|109333.1|109357.8|109332.8|109358.3|109333.3|109357.3|109332.3|11
1729852200000|2024-10-25 10:30:00|109357.6|109332.6|109343.3|109318.3|109357.6|109332.6|109340.2|109315.2|24
1729852210000|2024-10-25 10:30:10|109343.4|109318.4|109341.7|109316.7|109343.5|109318.5|109341.4|109316.4|9
1729852220000|2024-10-25 10:30:20|109341.2|109316.2|109341.2|109316.2|109342.7|109317.7|109339.5|109314.5|28
1729852230000|2024-10-25 10:30:30|109340.9|109315.9|109330.1|109305.1|109340.9|109315.9|109330.1|109305.1|15
1729852240000|2024-10-25 10:30:40|109330.3|109305.3|109327|109302|109330.3|109305.3|109327|109302|12
1729852250000|2024-10-25 10:30:50|109326.3|109301.3|109326|109301|109326.8|109301.8|109325.9|109300.9|9
1729852260000|2024-10-25 10:31:00|109326.1|109301.1|109325.4|109300.4|109329.1|109304.1|109324.5|109299.5|17
1729852270000|2024-10-25 10:31:10|109324.8|109299.8|109327.5|109302.5|109327.7|109302.7|109324.8|109299.8|12
1729852280000|2024-10-25 10:31:20|109327.2|109302.2|109327.8|109302.8|109329.2|109304.2|109326.6|109301.6|12
1729852290000|2024-10-25 10:31:30|109327.7|109302.7|109329.2|109304.2|109329.9|109304.9|109327.7|109302.7|10
1729852300000|2024-10-25 10:31:40|109329|109304|109332.3|109307.3|109333.1|109308.1|109329|109304|14
1729852310000|2024-10-25 10:31:50|109332.5|109307.5|109330.8|109305.8|109332.6|109307.6|109330.6|109305.6|10
1729852320000|2024-10-25 10:32:00|109330.7|109305.7|109330.5|109305.5|109330.7|109305.7|109330.5|109305.5|4
1729852330000|2024-10-25 10:32:10|109330.7|109305.7|109326.8|109301.8|109330.9|109305.9|109326.8|109301.8|8
1729852340000|2024-10-25 10:32:20|109327.2|109302.2|109327.7|109302.7|109327.7|109302.7|109326.8|109301.8|4
1729852350000|2024-10-25 10:32:30|109327.6|109302.6|109322.4|109297.4|109328|109303|109321.8|109296.8|19
1729852360000|2024-10-25 10:32:40|109322.3|109297.3|109320.2|109295.2|109323.1|109298.1|109319.7|109294.7|14
1729852370000|2024-10-25 10:32:50|109320.3|109295.3|109320.1|109295.1|109320.8|109295.8|109320.1|109295.1|4
1729852380000|2024-10-25 10:33:00|109320|109295|109314.7|109289.7|109320|109295|109314.7|109289.7|18
1729852390000|2024-10-25 10:33:10|109314.9|109289.9|109317.3|109292.3|109317.3|109292.3|109314.9|109289.9|11
1729852400000|2024-10-25 10:33:20|109317.2|109292.2|109306.4|109281.4|109317.6|109292.6|109306.4|109281.4|21
1729852410000|2024-10-25 10:33:30|109307.1|109282.1|109313.4|109288.4|109313.5|109288.5|109307|109282|12
1729852420000|2024-10-25 10:33:40|109313.5|109288.5|109315.2|109290.2|109316.4|109291.4|109313.5|109288.5|19
1729852430000|2024-10-25 10:33:50|109315.5|109290.5|109316.8|109291.8|109317.5|109292.5|109314.9|109289.9|17
1729852440000|2024-10-25 10:34:00|109316.7|109291.7|109313.1|109288.1|109316.7|109291.7|109313.1|109288.1|7
1729852450000|2024-10-25 10:34:10|109313.7|109288.7|109309.5|109284.5|109315.8|109290.8|109309.5|109284.5|22
1729852460000|2024-10-25 10:34:20|109308.1|109283.1|109306.5|109281.5|109308.1|109283.1|109304.2|109279.2|24
1729852470000|2024-10-25 10:34:30|109306.6|109281.6|109300.1|109275.1|109307.1|109282.1|109299.7|109274.7|17
1729852480000|2024-10-25 10:34:40|109300.3|109275.3|109305.8|109280.8|109305.8|109280.8|109300.3|109275.3|16
1729852490000|2024-10-25 10:34:50|109305.9|109280.9|109311.9|109286.9|109312.7|109287.7|109304.3|109279.3|17
1729852500000|2024-10-25 10:35:00|109311.8|109286.8|109308.4|109283.4|109312.8|109287.8|109307.7|109282.7|15
1729852510000|2024-10-25 10:35:10|109308.3|109283.3|109306.7|109281.7|109308.3|109283.3|109306.2|109281.2|10
1729852520000|2024-10-25 10:35:20|109306.6|109281.6|109316.3|109291.3|109316.3|109291.3|109306.6|109281.6|13
1729852530000|2024-10-25 10:35:30|109316.7|109291.7|109316.7|109291.7|109316.7|109291.7|109316.1|109291.1|6
1729852540000|2024-10-25 10:35:40|109317.5|109292.5|109316.6|109291.6|109318.6|109293.6|109316.3|109291.3|11
1729852550000|2024-10-25 10:35:50|109317.6|109292.6|109319.9|109294.9|109321.2|109296.2|109317.2|109292.2|17
1729852560000|2024-10-25 10:36:00|109319.7|109294.7|109320.1|109295.1|109320.2|109295.2|109319.7|109294.7|7
1729852570000|2024-10-25 10:36:10|109318.8|109293.8|109317.1|109292.1|109320.3|109295.3|109317.1|109292.1|9
1729852580000|2024-10-25 10:36:20|109315.6|109290.6|109319.7|109294.7|109319.7|109294.7|109315.6|109290.6|11
1729852590000|2024-10-25 10:36:30|109318.5|109293.5|109319.4|109294.4|109319.4|109294.4|109318.2|109293.2|6
1729852600000|2024-10-25 10:36:40|109319.2|109294.2|109315|109290|109323.7|109298.7|109313.8|109288.8|24
1729852610000|2024-10-25 10:36:50|109314.8|109289.8|109311.9|109286.9|109315.3|109290.3|109311.9|109286.9|9
1729852620000|2024-10-25 10:37:00|109314.7|109289.7|109315|109290|109315.5|109290.5|109313.8|109288.8|14
1729852630000|2024-10-25 10:37:10|109315.1|109290.1|109305.7|109280.7|109317.5|109292.5|109302.6|109277.6|23
1729852640000|2024-10-25 10:37:20|109305.8|109280.8|109300.2|109275.2|109306.9|109281.9|109297|109272|16
1729852650000|2024-10-25 10:37:30|109300.1|109275.1|109303.2|109278.2|109303.2|109278.2|109299.7|109274.7|14
1729852660000|2024-10-25 10:37:40|109301.9|109276.9|109300.5|109275.5|109304.7|109279.7|109300.5|109275.5|15
1729852670000|2024-10-25 10:37:50|109300.3|109275.3|109302.3|109277.3|109302.6|109277.6|109300.1|109275.1|10
1729852680000|2024-10-25 10:38:00|109301.6|109276.6|109303.3|109278.3|109304.4|109279.4|109296.8|109271.8|27
1729852690000|2024-10-25 10:38:10|109303.1|109278.1|109302.7|109277.7|109303.1|109278.1|109301.4|109276.4|7
1729852700000|2024-10-25 10:38:20|109302.9|109277.9|109306.6|109281.6|109306.7|109281.7|109301.6|109276.6|16
1729852710000|2024-10-25 10:38:30|109306.7|109281.7|109305.1|109280.1|109308.1|109283.1|109305.1|109280.1|14
1729852720000|2024-10-25 10:38:40|109306.5|109281.5|109308.7|109283.7|109308.9|109283.9|109306|109281|13
1729852730000|2024-10-25 10:38:50|109309|109284|109304|109279|109309.2|109284.2|109303.2|109278.2|16
1729852740000|2024-10-25 10:39:00|109303.9|109278.9|109305.3|109280.3|109305.3|109280.3|109302.5|109277.5|16
1729852750000|2024-10-25 10:39:10|109304.1|109279.1|109307.6|109282.6|109307.6|109282.6|109302.8|109277.8|13
1729852760000|2024-10-25 10:39:20|109307.5|109282.5|109304.8|109279.8|109308.8|109283.8|109304.8|109279.8|13
1729852770000|2024-10-25 10:39:30|109304.6|109279.6|109310.7|109285.7|109311.3|109286.3|109303.4|109278.4|16
1729852780000|2024-10-25 10:39:40|109311.2|109286.2|109311.3|109286.3|109312|109287|109310.3|109285.3|10
1729852790000|2024-10-25 10:39:50|109311.2|109286.2|109311.1|109286.1|109311.2|109286.2|109310.7|109285.7|6
1729852800000|2024-10-25 10:40:00|109311.2|109286.2|109311.4|109286.4|109312.5|109287.5|109311.2|109286.2|7
1729852810000|2024-10-25 10:40:10|109311.3|109286.3|109305.2|109280.2|109312.5|109287.5|109305.2|109280.2|15
1729852820000|2024-10-25 10:40:20|109306|109281|109305.6|109280.6|109306|109281|109305.4|109280.4|8
1729852830000|2024-10-25 10:40:30|109305.5|109280.5|109307.1|109282.1|109307.2|109282.2|109305.5|109280.5|9
1729852840000|2024-10-25 10:40:40|109306.4|109281.4|109304.8|109279.8|109306.4|109281.4|109304.4|109279.4|12
1729852850000|2024-10-25 10:40:50|109305.8|109280.8|109308.1|109283.1|109308.1|109283.1|109304.8|109279.8|12
1729852860000|2024-10-25 10:41:00|109308.8|109283.8|109307.7|109282.7|109309.4|109284.4|109306.3|109281.3|11
1729852870000|2024-10-25 10:41:10|109307.6|109282.6|109307.2|109282.2|109307.6|109282.6|109307.2|109282.2|3
1729852880000|2024-10-25 10:41:20|109307.1|109282.1|109306.4|109281.4|109307.1|109282.1|109306.4|109281.4|5
1729852890000|2024-10-25 10:41:30|109306.3|109281.3|109310.5|109285.5|109310.6|109285.6|109305.6|109280.6|16
1729852900000|2024-10-25 10:41:40|109310.9|109285.9|109320.2|109295.2|109320.3|109295.3|109310.6|109285.6|18
1729852910000|2024-10-25 10:41:50|109320.4|109295.4|109319.9|109294.9|109320.6|109295.6|109319.2|109294.2|9
1729852920000|2024-10-25 10:42:00|109320.1|109295.1|109326.1|109301.1|109326.3|109301.3|109319.4|109294.4|19
1729852930000|2024-10-25 10:42:10|109325.7|109300.7|109325.3|109300.3|109325.8|109300.8|109325.2|109300.2|6
1729852940000|2024-10-25 10:42:20|109325.2|109300.2|109325.6|109300.6|109325.6|109300.6|109323.6|109298.6|8
1729852950000|2024-10-25 10:42:30|109325.7|109300.7|109326.1|109301.1|109326.1|109301.1|109325.7|109300.7|6
1729852960000|2024-10-25 10:42:40|109324.9|109299.9|109330.3|109305.3|109331.3|109306.3|109324.9|109299.9|11
1729852970000|2024-10-25 10:42:50|109330|109305|109331.6|109306.6|109331.6|109306.6|109329.8|109304.8|3
1729852980000|2024-10-25 10:43:00|109331.5|109306.5|109312.4|109287.4|109331.5|109306.5|109308.9|109283.9|39
1729852990000|2024-10-25 10:43:10|109312.7|109287.7|109312.3|109287.3|109314.3|109289.3|109310|109285|28
1729853000000|2024-10-25 10:43:20|109313|109288|109311.7|109286.7|109313.5|109288.5|109311.6|109286.6|14
1729853010000|2024-10-25 10:43:30|109312.4|109287.4|109313|109288|109313.1|109288.1|109312.3|109287.3|10
1729853020000|2024-10-25 10:43:40|109313.7|109288.7|109315.5|109290.5|109315.8|109290.8|109313.5|109288.5|16
1729853030000|2024-10-25 10:43:50|109317.7|109292.7|109321.5|109296.5|109321.6|109296.6|109317.7|109292.7|8
1729853040000|2024-10-25 10:44:00|109321.6|109296.6|109325.1|109300.1|109326.9|109301.9|109321.6|109296.6|16
1729853050000|2024-10-25 10:44:10|109325.2|109300.2|109326.4|109301.4|109326.4|109301.4|109324.8|109299.8|11
1729853060000|2024-10-25 10:44:20|109326.3|109301.3|109326.5|109301.5|109326.5|109301.5|109326.2|109301.2|6
1729853070000|2024-10-25 10:44:30|109326.6|109301.6|109334.3|109309.3|109336.2|109311.2|109326.6|109301.6|14
1729853080000|2024-10-25 10:44:40|109334.1|109309.1|109332.9|109307.9|109334.1|109309.1|109330.4|109305.4|17
1729853090000|2024-10-25 10:44:50|109332.6|109307.6|109332.7|109307.7|109333.2|109308.2|109332.4|109307.4|12
1729853100000|2024-10-25 10:45:00|109332.6|109307.6|109335|109310|109341|109316|109332.6|109307.6|12
1729853110000|2024-10-25 10:45:10|109335.3|109310.3|109335|109310|109337.8|109312.8|109335|109310|14
1729853120000|2024-10-25 10:45:20|109334.2|109309.2|109330.3|109305.3|109334.2|109309.2|109330.2|109305.2|13
1729853130000|2024-10-25 10:45:30|109330.9|109305.9|109330.6|109305.6|109330.9|109305.9|109330.5|109305.5|7
1729853140000|2024-10-25 10:45:40|109330.7|109305.7|109330|109305|109331|109306|109329.6|109304.6|7
1729853150000|2024-10-25 10:45:50|109329.9|109304.9|109329.9|109304.9|109329.9|109304.9|109327|109302|13
1729853160000|2024-10-25 10:46:00|109330|109305|109333.6|109308.6|109333.6|109308.6|109329.8|109304.8|17
1729853170000|2024-10-25 10:46:10|109333.9|109308.9|109313.6|109288.6|109335.6|109310.6|109310.9|109285.9|31
1729853180000|2024-10-25 10:46:20|109314.5|109289.5|109316.9|109291.9|109319.6|109294.6|109314.5|109289.5|22
1729853190000|2024-10-25 10:46:30|109316.8|109291.8|109315.7|109290.7|109316.8|109291.8|109313.5|109288.5|15
1729853200000|2024-10-25 10:46:40|109315.3|109290.3|109312|109287|109315.5|109290.5|109312|109287|17
1729853210000|2024-10-25 10:46:50|109311.9|109286.9|109311.6|109286.6|109312.5|109287.5|109307.7|109282.7|22
1729853220000|2024-10-25 10:47:00|109311.5|109286.5|109311|109286|109313.6|109288.6|109310.6|109285.6|16
1729853230000|2024-10-25 10:47:10|109310.9|109285.9|109312.8|109287.8|109313.1|109288.1|109309.7|109284.7|14
1729853240000|2024-10-25 10:47:20|109312.7|109287.7|109312.8|109287.8|109312.8|109287.8|109311.2|109286.2|12
1729853250000|2024-10-25 10:47:30|109312.9|109287.9|109311.7|109286.7|109313.2|109288.2|109310.6|109285.6|19
1729853260000|2024-10-25 10:47:40|109311.8|109286.8|109311.5|109286.5|109313.1|109288.1|109309.7|109284.7|16
1729853270000|2024-10-25 10:47:50|109311.4|109286.4|109311.7|109286.7|109312.5|109287.5|109311.2|109286.2|12
1729853280000|2024-10-25 10:48:00|109311.8|109286.8|109311.8|109286.8|109311.8|109286.8|109311.7|109286.7|3
1729853290000|2024-10-25 10:48:10|109312|109287|109306.3|109281.3|109312|109287|109305.9|109280.9|15
1729853300000|2024-10-25 10:48:20|109306.4|109281.4|109307.4|109282.4|109307.8|109282.8|109306.3|109281.3|7
1729853310000|2024-10-25 10:48:30|109307.3|109282.3|109306.5|109281.5|109307.6|109282.6|109306.5|109281.5|5
1729853320000|2024-10-25 10:48:40|109306.6|109281.6|109304.1|109279.1|109306.6|109281.6|109302.8|109277.8|22
1729853330000|2024-10-25 10:48:50|109303.8|109278.8|109305.1|109280.1|109305.1|109280.1|109303.6|109278.6|8
1729853340000|2024-10-25 10:49:00|109305.2|109280.2|109306.5|109281.5|109306.9|109281.9|109304.7|109279.7|15
1729853350000|2024-10-25 10:49:10|109306.4|109281.4|109289.6|109264.6|109306.5|109281.5|109288.6|109263.6|22
1729853360000|2024-10-25 10:49:20|109289.4|109264.4|109288|109263|109292.5|109267.5|109288|109263|22
1729853370000|2024-10-25 10:49:30|109290.4|109265.4|109292.2|109267.2|109296.8|109271.8|109288.9|109263.9|23
1729853380000|2024-10-25 10:49:40|109292.7|109267.7|109297.4|109272.4|109297.4|109272.4|109291.2|109266.2|10
1729853390000|2024-10-25 10:49:50|109297.6|109272.6|109289.2|109264.2|109298|109273|109286.3|109261.3|32
1729853400000|2024-10-25 10:50:00|109289.8|109264.8|109287|109262|109293.1|109268.1|109284.3|109259.3|26
1729853410000|2024-10-25 10:50:10|109288.5|109263.5|109287.9|109262.9|109290|109265|109286.4|109261.4|15
1729853420000|2024-10-25 10:50:20|109289.3|109264.3|109281|109256|109289.3|109264.3|109281|109256|13
1729853430000|2024-10-25 10:50:30|109280.6|109255.6|109275|109250|109281.1|109256.1|109271.2|109246.2|15
1729853440000|2024-10-25 10:50:40|109275.1|109250.1|109276.3|109251.3|109278.5|109253.5|109275.1|109250.1|12
1729853450000|2024-10-25 10:50:50|109276.4|109251.4|109275|109250|109277.1|109252.1|109274.2|109249.2|20
1729853460000|2024-10-25 10:51:00|109276.1|109251.1|109277.1|109252.1|109278.3|109253.3|109276.1|109251.1|13
1729853470000|2024-10-25 10:51:10|109277.2|109252.2|109276.8|109251.8|109278.5|109253.5|109275.4|109250.4|23
1729853480000|2024-10-25 10:51:20|109276.7|109251.7|109282.3|109257.3|109282.4|109257.4|109276.7|109251.7|15
1729853490000|2024-10-25 10:51:30|109282.4|109257.4|109282.1|109257.1|109282.4|109257.4|109281.2|109256.2|7
1729853500000|2024-10-25 10:51:40|109282.2|109257.2|109273.8|109248.8|109282.7|109257.7|109273.3|109248.3|23
1729853510000|2024-10-25 10:51:50|109274|109249|109273.7|109248.7|109275|109250|109273.7|109248.7|6
1729853520000|2024-10-25 10:52:00|109273.6|109248.6|109279.8|109254.8|109279.8|109254.8|109273.6|109248.6|15
1729853530000|2024-10-25 10:52:10|109279|109254|109281|109256|109281.6|109256.6|109279|109254|8
1729853540000|2024-10-25 10:52:20|109282|109257|109284.1|109259.1|109284.1|109259.1|109281.3|109256.3|14
1729853550000|2024-10-25 10:52:30|109284.2|109259.2|109288.8|109263.8|109288.8|109263.8|109283.6|109258.6|16
1729853560000|2024-10-25 10:52:40|109289.1|109264.1|109287.8|109262.8|109289.1|109264.1|109287.6|109262.6|8
1729853570000|2024-10-25 10:52:50|109287.9|109262.9|109291.8|109266.8|109291.8|109266.8|109287.7|109262.7|9
1729853580000|2024-10-25 10:53:00|109291.7|109266.7|109302|109277|109304.7|109279.7|109291.7|109266.7|17
1729853590000|2024-10-25 10:53:10|109302.8|109277.8|109303.1|109278.1|109304.2|109279.2|109302.8|109277.8|8
1729853600000|2024-10-25 10:53:20|109302.8|109277.8|109291.5|109266.5|109302.8|109277.8|109290.6|109265.6|20
1729853610000|2024-10-25 10:53:30|109292|109267|109296.7|109271.7|109296.8|109271.8|109292|109267|16
1729853620000|2024-10-25 10:53:40|109296.6|109271.6|109298.4|109273.4|109298.4|109273.4|109295.2|109270.2|16
1729853630000|2024-10-25 10:53:50|109300|109275|109294|109269|109300.3|109275.3|109294|109269|12
1729853650000|2024-10-25 10:54:10|109295|109270|109298.1|109273.1|109298.4|109273.4|109295|109270|6
1729853660000|2024-10-25 10:54:20|109298.2|109273.2|109304.7|109279.7|109304.7|109279.7|109297.8|109272.8|13
1729853670000|2024-10-25 10:54:30|109304.8|109279.8|109304.6|109279.6|109304.8|109279.8|109304.6|109279.6|3
1729853680000|2024-10-25 10:54:40|109304.2|109279.2|109303.9|109278.9|109304.5|109279.5|109303.7|109278.7|11
1729853690000|2024-10-25 10:54:50|109303.8|109278.8|109301.3|109276.3|109304.3|109279.3|109300.7|109275.7|9
1729853700000|2024-10-25 10:55:00|109301.5|109276.5|109303.5|109278.5|109304.2|109279.2|109301.5|109276.5|10
1729853710000|2024-10-25 10:55:10|109303.4|109278.4|109311.4|109286.4|109311.4|109286.4|109303.4|109278.4|13
1729853720000|2024-10-25 10:55:20|109311.1|109286.1|109307.5|109282.5|109311.2|109286.2|109307.2|109282.2|13
1729853730000|2024-10-25 10:55:30|109307.2|109282.2|109309.8|109284.8|109309.8|109284.8|109307.2|109282.2|15
1729853740000|2024-10-25 10:55:40|109310.3|109285.3|109318.9|109293.9|109323.2|109298.2|109310.3|109285.3|17
1729853750000|2024-10-25 10:55:50|109319|109294|109318.6|109293.6|109319.6|109294.6|109318|109293|8
1729853760000|2024-10-25 10:56:00|109318.7|109293.7|109321.6|109296.6|109322.4|109297.4|109318.7|109293.7|13
1729853770000|2024-10-25 10:56:10|109321.5|109296.5|109321.6|109296.6|109321.6|109296.6|109321.5|109296.5|2
1729853780000|2024-10-25 10:56:20|109322.3|109297.3|109333.2|109308.2|109333.2|109308.2|109319.6|109294.6|21
1729853790000|2024-10-25 10:56:30|109333.5|109308.5|109328.8|109303.8|109333.6|109308.6|109328.7|109303.7|14
1729853800000|2024-10-25 10:56:40|109328.1|109303.1|109327.8|109302.8|109328.1|109303.1|109327.3|109302.3|7
1729853810000|2024-10-25 10:56:50|109328|109303|109328.7|109303.7|109330.1|109305.1|109327.9|109302.9|16
1729853820000|2024-10-25 10:57:00|109329.1|109304.1|109334.1|109309.1|109334.1|109309.1|109329.1|109304.1|13
1729853830000|2024-10-25 10:57:10|109333.3|109308.3|109332.5|109307.5|109333.3|109308.3|109332.2|109307.2|6
1729853840000|2024-10-25 10:57:20|109332.4|109307.4|109332.6|109307.6|109332.6|109307.6|109332.1|109307.1|7
1729853850000|2024-10-25 10:57:30|109333|109308|109330.9|109305.9|109333|109308|109330.9|109305.9|13
1729853860000|2024-10-25 10:57:40|109331.1|109306.1|109331.2|109306.2|109331.2|109306.2|109331.1|109306.1|4
1729853870000|2024-10-25 10:57:50|109331.4|109306.4|109330.9|109305.9|109331.5|109306.5|109330.9|109305.9|5
1729853880000|2024-10-25 10:58:00|109331|109306|109326.7|109301.7|109331.7|109306.7|109326.3|109301.3|11
1729853890000|2024-10-25 10:58:10|109326.6|109301.6|109330.6|109305.6|109330.6|109305.6|109326.6|109301.6|7
1729853900000|2024-10-25 10:58:20|109330.7|109305.7|109331.3|109306.3|109331.3|109306.3|109330.7|109305.7|5
1729853910000|2024-10-25 10:58:30|109331.2|109306.2|109334.4|109309.4|109334.5|109309.5|109331.2|109306.2|16
1729853920000|2024-10-25 10:58:40|109334.1|109309.1|109337.4|109312.4|109338|109313|109334.1|109309.1|18
1729853930000|2024-10-25 10:58:50|109337.6|109312.6|109336.8|109311.8|109338.3|109313.3|109336.8|109311.8|12
1729853940000|2024-10-25 10:59:00|109336.4|109311.4|109332.1|109307.1|109337.2|109312.2|109330.1|109305.1|24
1729853950000|2024-10-25 10:59:10|109332|109307|109329.9|109304.9|109332|109307|109329.9|109304.9|11
1729853960000|2024-10-25 10:59:20|109329.7|109304.7|109326.1|109301.1|109331.2|109306.2|109325.4|109300.4|25
1729853970000|2024-10-25 10:59:30|109326|109301|109325.4|109300.4|109326.3|109301.3|109324|109299|18
1729853980000|2024-10-25 10:59:40|109324|109299|109321.5|109296.5|109324.5|109299.5|109320.7|109295.7|11
1729853990000|2024-10-25 10:59:50|109321.8|109296.8|109313.5|109288.5|109322.5|109297.5|109313.5|109288.5|20
1729854000000|2024-10-25 11:00:00|109313.2|109288.2|109303.8|109278.8|109313.2|109288.2|109303.1|109278.1|31
1729854010000|2024-10-25 11:00:10|109303.9|109278.9|109302.8|109277.8|109306|109281|109302.3|109277.3|21
1729854020000|2024-10-25 11:00:20|109302.5|109277.5|109306.9|109281.9|109311.7|109286.7|109302.5|109277.5|20
1729854030000|2024-10-25 11:00:30|109306.7|109281.7|109309|109284|109310.9|109285.9|109301.3|109276.3|27
1729854040000|2024-10-25 11:00:40|109307.6|109282.6|109309|109284|109309.1|109284.1|109303.6|109278.6|29
1729854050000|2024-10-25 11:00:50|109309.1|109284.1|109306|109281|109309.1|109284.1|109302.7|109277.7|19
1729854060000|2024-10-25 11:01:00|109306.2|109281.2|109308.5|109283.5|109309.6|109284.6|109305.3|109280.3|19
1729854070000|2024-10-25 11:01:10|109308.4|109283.4|109309.4|109284.4|109310.7|109285.7|109308.3|109283.3|11
1729854080000|2024-10-25 11:01:20|109309|109284|109309|109284|109309.2|109284.2|109308.4|109283.4|9
1729854090000|2024-10-25 11:01:30|109309.1|109284.1|109314.6|109289.6|109314.6|109289.6|109308.8|109283.8|13
1729854100000|2024-10-25 11:01:40|109315.1|109290.1|109312.1|109287.1|109316.8|109291.8|109311.8|109286.8|28
1729854110000|2024-10-25 11:01:50|109312.3|109287.3|109313.3|109288.3|109316.3|109291.3|109312.3|109287.3|21
1729854120000|2024-10-25 11:02:00|109313.1|109288.1|109309.9|109284.9|109313.1|109288.1|109308.6|109283.6|18
1729854130000|2024-10-25 11:02:10|109310|109285|109312.7|109287.7|109312.8|109287.8|109310|109285|12
1729854140000|2024-10-25 11:02:20|109312.6|109287.6|109317.2|109292.2|109323.9|109298.9|109312.5|109287.5|23
1729854150000|2024-10-25 11:02:30|109317.3|109292.3|109316.9|109291.9|109317.5|109292.5|109316.3|109291.3|28
1729854160000|2024-10-25 11:02:40|109316.6|109291.6|109308.6|109283.6|109317.3|109292.3|109307.9|109282.9|28
1729854170000|2024-10-25 11:02:50|109310.1|109285.1|109310.4|109285.4|109312.9|109287.9|109309.5|109284.5|24
1729854180000|2024-10-25 11:03:00|109310.2|109285.2|109311.9|109286.9|109311.9|109286.9|109310.2|109285.2|15
1729854190000|2024-10-25 11:03:10|109311.5|109286.5|109311.7|109286.7|109313|109288|109311.2|109286.2|12
1729854200000|2024-10-25 11:03:20|109311.5|109286.5|109316.1|109291.1|109317|109292|109310.8|109285.8|23
1729854210000|2024-10-25 11:03:30|109316|109291|109301.7|109276.7|109317.1|109292.1|109301.7|109276.7|25
1729854220000|2024-10-25 11:03:40|109301.6|109276.6|109301.9|109276.9|109301.9|109276.9|109301.1|109276.1|5
1729854230000|2024-10-25 11:03:50|109301.8|109276.8|109298.5|109273.5|109302|109277|109298.5|109273.5|11
1729854240000|2024-10-25 11:04:00|109298.3|109273.3|109301.6|109276.6|109301.9|109276.9|109298.1|109273.1|13
1729854250000|2024-10-25 11:04:10|109301.4|109276.4|109302.3|109277.3|109302.3|109277.3|109301.1|109276.1|9
1729854260000|2024-10-25 11:04:20|109302.4|109277.4|109303.6|109278.6|109303.6|109278.6|109302.4|109277.4|8
1729854270000|2024-10-25 11:04:30|109303.8|109278.8|109300.1|109275.1|109304.2|109279.2|109300|109275|15
1729854280000|2024-10-25 11:04:40|109300.4|109275.4|109300.1|109275.1|109300.8|109275.8|109300|109275|18
1729854290000|2024-10-25 11:04:50|109300|109275|109294.6|109269.6|109300.3|109275.3|109293.2|109268.2|22
1729854300000|2024-10-25 11:05:00|109294.7|109269.7|109295|109270|109295.1|109270.1|109294.1|109269.1|16
1729854310000|2024-10-25 11:05:10|109294.9|109269.9|109298.4|109273.4|109298.4|109273.4|109286.9|109261.9|23
1729854320000|2024-10-25 11:05:20|109298.6|109273.6|109298|109273|109298.6|109273.6|109297|109272|7
1729854330000|2024-10-25 11:05:30|109298.3|109273.3|109307.2|109282.2|109307.4|109282.4|109298.3|109273.3|14
1729854340000|2024-10-25 11:05:40|109307|109282|109305.4|109280.4|109307|109282|109305.4|109280.4|7
1729854350000|2024-10-25 11:05:50|109305.5|109280.5|109310.7|109285.7|109311|109286|109305.5|109280.5|13
1729854360000|2024-10-25 11:06:00|109310.8|109285.8|109310.5|109285.5|109310.8|109285.8|109309.8|109284.8|8
1729854370000|2024-10-25 11:06:10|109310.4|109285.4|109308.2|109283.2|109310.9|109285.9|109307.9|109282.9|14
1729854380000|2024-10-25 11:06:20|109307.9|109282.9|109306.8|109281.8|109308.5|109283.5|109306.8|109281.8|16
1729854390000|2024-10-25 11:06:30|109307.2|109282.2|109301.6|109276.6|109307.2|109282.2|109301.6|109276.6|8
1729854400000|2024-10-25 11:06:40|109301.5|109276.5|109301.7|109276.7|109301.7|109276.7|109300.1|109275.1|9
1729854410000|2024-10-25 11:06:50|109302.1|109277.1|109301.8|109276.8|109302.6|109277.6|109301.4|109276.4|9
1729854420000|2024-10-25 11:07:00|109301.3|109276.3|109299.8|109274.8|109301.6|109276.6|109299.5|109274.5|8
1729854430000|2024-10-25 11:07:10|109299.5|109274.5|109299.8|109274.8|109300.2|109275.2|109299.4|109274.4|10
1729854440000|2024-10-25 11:07:20|109299.6|109274.6|109300.5|109275.5|109304.9|109279.9|109299.6|109274.6|18
1729854450000|2024-10-25 11:07:30|109300.9|109275.9|109300.6|109275.6|109301.1|109276.1|109300.4|109275.4|10
1729854460000|2024-10-25 11:07:40|109300.4|109275.4|109300.4|109275.4|109300.6|109275.6|109300.2|109275.2|5
1729854470000|2024-10-25 11:07:50|109300.5|109275.5|109301|109276|109301|109276|109300.4|109275.4|7
1729854480000|2024-10-25 11:08:00|109301.5|109276.5|109289.9|109264.9|109303.2|109278.2|109289.9|109264.9|20
1729854490000|2024-10-25 11:08:10|109291.2|109266.2|109291.2|109266.2|109291.7|109266.7|109290.9|109265.9|11
1729854500000|2024-10-25 11:08:20|109291|109266|109289.7|109264.7|109291.1|109266.1|109289.7|109264.7|6
1729854510000|2024-10-25 11:08:30|109289.6|109264.6|109286.4|109261.4|109289.6|109264.6|109286|109261|13
1729854520000|2024-10-25 11:08:40|109286.2|109261.2|109282.8|109257.8|109286.3|109261.3|109282.7|109257.7|15
1729854530000|2024-10-25 11:08:50|109282.6|109257.6|109288.4|109263.4|109288.4|109263.4|109281.4|109256.4|22
1729854540000|2024-10-25 11:09:00|109288.6|109263.6|109292.7|109267.7|109293.3|109268.3|109288.6|109263.6|14
1729854550000|2024-10-25 11:09:10|109293|109268|109293.5|109268.5|109294.3|109269.3|109293|109268|12
1729854560000|2024-10-25 11:09:20|109293.6|109268.6|109293.7|109268.7|109294.4|109269.4|109293.6|109268.6|7
1729854570000|2024-10-25 11:09:30|109293.8|109268.8|109294.5|109269.5|109294.9|109269.9|109293.8|109268.8|12
1729854580000|2024-10-25 11:09:40|109294.3|109269.3|109290.3|109265.3|109294.3|109269.3|109289.2|109264.2|15
1729854590000|2024-10-25 11:09:50|109290.1|109265.1|109289.3|109264.3|109290.5|109265.5|109289.3|109264.3|9
1729854600000|2024-10-25 11:10:00|109289.5|109264.5|109290.6|109265.6|109290.9|109265.9|109289.5|109264.5|9
1729854610000|2024-10-25 11:10:10|109290.7|109265.7|109290.1|109265.1|109291.4|109266.4|109288.8|109263.8|13
1729854620000|2024-10-25 11:10:20|109289.9|109264.9|109290.5|109265.5|109290.5|109265.5|109289.6|109264.6|6
1729854630000|2024-10-25 11:10:30|109290.8|109265.8|109301.9|109276.9|109301.9|109276.9|109290.8|109265.8|16
1729854640000|2024-10-25 11:10:40|109302.1|109277.1|109300.7|109275.7|109306.5|109281.5|109300.7|109275.7|19
1729854650000|2024-10-25 11:10:50|109301|109276|109295.2|109270.2|109301|109276|109295.2|109270.2|9
1729854660000|2024-10-25 11:11:00|109295|109270|109293.4|109268.4|109295|109270|109293.2|109268.2|14
1729854670000|2024-10-25 11:11:10|109293|109268|109292.9|109267.9|109293.3|109268.3|109292.9|109267.9|6
1729854680000|2024-10-25 11:11:20|109292.8|109267.8|109283.5|109258.5|109292.9|109267.9|109283|109258|9
1729854690000|2024-10-25 11:11:30|109283.4|109258.4|109279.2|109254.2|109283.7|109258.7|109278.5|109253.5|15
1729854700000|2024-10-25 11:11:40|109278.8|109253.8|109277.6|109252.6|109278.8|109253.8|109277.2|109252.2|7
1729854710000|2024-10-25 11:11:50|109277.2|109252.2|109276.6|109251.6|109277.2|109252.2|109276.4|109251.4|8
1729854720000|2024-10-25 11:12:00|109276.5|109251.5|109278.6|109253.6|109278.6|109253.6|109276.5|109251.5|8
1729854730000|2024-10-25 11:12:10|109278.8|109253.8|109281.3|109256.3|109281.3|109256.3|109278.8|109253.8|10
1729854740000|2024-10-25 11:12:20|109280.9|109255.9|109284.7|109259.7|109284.7|109259.7|109280.9|109255.9|11
1729854750000|2024-10-25 11:12:30|109284.6|109259.6|109284.8|109259.8|109286.4|109261.4|109283.8|109258.8|13
1729854760000|2024-10-25 11:12:40|109284.7|109259.7|109281|109256|109284.7|109259.7|109281|109256|18
1729854770000|2024-10-25 11:12:50|109279.7|109254.7|109279.9|109254.9|109281.3|109256.3|109277.1|109252.1|23
1729854780000|2024-10-25 11:13:00|109279.7|109254.7|109277.2|109252.2|109281|109256|109277.2|109252.2|17
1729854790000|2024-10-25 11:13:10|109276.9|109251.9|109258.2|109233.2|109276.9|109251.9|109258.2|109233.2|30
1729854800000|2024-10-25 11:13:20|109257.5|109232.5|109258.5|109233.5|109258.5|109233.5|109257.1|109232.1|11
1729854810000|2024-10-25 11:13:30|109258.4|109233.4|109255.3|109230.3|109258.6|109233.6|109255|109230|19
1729854820000|2024-10-25 11:13:40|109255.7|109230.7|109257.3|109232.3|109257.3|109232.3|109255.7|109230.7|8
1729854830000|2024-10-25 11:13:50|109257.2|109232.2|109257|109232|109257.5|109232.5|109257|109232|8
1729854840000|2024-10-25 11:14:00|109256.2|109231.2|109253.5|109228.5|109256.5|109231.5|109252.8|109227.8|24
1729854850000|2024-10-25 11:14:10|109253.4|109228.4|109243.4|109218.4|109253.4|109228.4|109243.1|109218.1|29
1729854860000|2024-10-25 11:14:20|109242.8|109217.8|109251|109226|109251.6|109226.6|109241.2|109216.2|23
1729854870000|2024-10-25 11:14:30|109250.8|109225.8|109251.2|109226.2|109253.4|109228.4|109250.7|109225.7|25
1729854880000|2024-10-25 11:14:40|109251.5|109226.5|109254.1|109229.1|109254.1|109229.1|109249.1|109224.1|26
1729854890000|2024-10-25 11:14:50|109254.3|109229.3|109273.4|109248.4|109274.9|109249.9|109254.3|109229.3|26
1729854900000|2024-10-25 11:15:00|109273.6|109248.6|109273.9|109248.9|109280.2|109255.2|109267.1|109242.1|24
1729854910000|2024-10-25 11:15:10|109274|109249|109276.4|109251.4|109276.7|109251.7|109274|109249|12
1729854920000|2024-10-25 11:15:20|109276.5|109251.5|109280.8|109255.8|109282.1|109257.1|109276.5|109251.5|17
1729854930000|2024-10-25 11:15:30|109280.5|109255.5|109279.2|109254.2|109281.2|109256.2|109278|109253|20
1729854940000|2024-10-25 11:15:40|109279.5|109254.5|109280|109255|109280|109255|109277.7|109252.7|15
1729854950000|2024-10-25 11:15:50|109280.2|109255.2|109269.6|109244.6|109286.2|109261.2|109268.9|109243.9|22
1729854960000|2024-10-25 11:16:00|109270.1|109245.1|109271.6|109246.6|109272.1|109247.1|109270.1|109245.1|16
1729854970000|2024-10-25 11:16:10|109271.9|109246.9|109275|109250|109275|109250|109271.9|109246.9|20
1729854980000|2024-10-25 11:16:20|109275.4|109250.4|109272.5|109247.5|109279.1|109254.1|109270.9|109245.9|15
1729854990000|2024-10-25 11:16:30|109273.1|109248.1|109275.4|109250.4|109277.9|109252.9|109273.1|109248.1|25
1729855000000|2024-10-25 11:16:40|109275.1|109250.1|109271.8|109246.8|109275.1|109250.1|109270.3|109245.3|23
1729855010000|2024-10-25 11:16:50|109271.5|109246.5|109267|109242|109272.1|109247.1|109267|109242|14
1729855020000|2024-10-25 11:17:00|109268.2|109243.2|109269.1|109244.1|109269.1|109244.1|109266.4|109241.4|13
1729855030000|2024-10-25 11:17:10|109270.5|109245.5|109271.2|109246.2|109273.4|109248.4|109270.5|109245.5|16
1729855040000|2024-10-25 11:17:20|109270.8|109245.8|109266.5|109241.5|109270.8|109245.8|109266.4|109241.4|12
1729855050000|2024-10-25 11:17:30|109266.6|109241.6|109267.8|109242.8|109269|109244|109265.7|109240.7|17
1729855060000|2024-10-25 11:17:40|109267.2|109242.2|109264.9|109239.9|109267.7|109242.7|109261.7|109236.7|16
1729855070000|2024-10-25 11:17:50|109265|109240|109280.8|109255.8|109280.8|109255.8|109265|109240|21
1729855080000|2024-10-25 11:18:00|109280.6|109255.6|109280|109255|109281.5|109256.5|109279.8|109254.8|11
1729855090000|2024-10-25 11:18:10|109280.1|109255.1|109288.1|109263.1|109288.9|109263.9|109273.7|109248.7|33
1729855100000|2024-10-25 11:18:20|109287.6|109262.6|109282|109257|109287.9|109262.9|109281.4|109256.4|16
1729855110000|2024-10-25 11:18:30|109280.6|109255.6|109278|109253|109280.6|109255.6|109278|109253|11
1729855120000|2024-10-25 11:18:40|109277.5|109252.5|109283|109258|109283|109258|109276.9|109251.9|11
1729855130000|2024-10-25 11:18:50|109283.1|109258.1|109262.7|109237.7|109283.1|109258.1|109258.6|109233.6|37
1729855140000|2024-10-25 11:19:00|109262.8|109237.8|109258.8|109233.8|109262.8|109237.8|109257.7|109232.7|24
1729855150000|2024-10-25 11:19:10|109260.3|109235.3|109255|109230|109260.9|109235.9|109252|109227|22
1729855160000|2024-10-25 11:19:20|109255.5|109230.5|109255.2|109230.2|109258.8|109233.8|109253.6|109228.6|20
1729855170000|2024-10-25 11:19:30|109254.5|109229.5|109252.7|109227.7|109254.5|109229.5|109251.8|109226.8|11
1729855180000|2024-10-25 11:19:40|109252.4|109227.4|109256.2|109231.2|109257.7|109232.7|109251.8|109226.8|15
1729855190000|2024-10-25 11:19:50|109258.4|109233.4|109252.6|109227.6|109262.2|109237.2|109252.6|109227.6|31
1729855200000|2024-10-25 11:20:00|109253.1|109228.1|109246.7|109221.7|109257.7|109232.7|109246.1|109221.1|27
1729855210000|2024-10-25 11:20:10|109248|109223|109247.8|109222.8|109248.8|109223.8|109247.4|109222.4|11
1729855220000|2024-10-25 11:20:20|109248.8|109223.8|109248.3|109223.3|109249.6|109224.6|109246.5|109221.5|14
1729855230000|2024-10-25 11:20:30|109248.4|109223.4|109246.8|109221.8|109248.4|109223.4|109245.1|109220.1|16
1729855240000|2024-10-25 11:20:40|109246.7|109221.7|109244.7|109219.7|109248.1|109223.1|109244.1|109219.1|14
1729855250000|2024-10-25 11:20:50|109245.1|109220.1|109244.4|109219.4|109245.1|109220.1|109242.3|109217.3|19
1729855260000|2024-10-25 11:21:00|109244.3|109219.3|109244.9|109219.9|109246.2|109221.2|109243.6|109218.6|12
1729855270000|2024-10-25 11:21:10|109245.1|109220.1|109244.5|109219.5|109246.2|109221.2|109244.5|109219.5|8
1729855280000|2024-10-25 11:21:20|109244.7|109219.7|109260.5|109235.5|109260.5|109235.5|109244.6|109219.6|15
1729855290000|2024-10-25 11:21:30|109259.9|109234.9|109259|109234|109262.5|109237.5|109258.1|109233.1|17
1729855300000|2024-10-25 11:21:40|109258.8|109233.8|109258.5|109233.5|109259.3|109234.3|109258.5|109233.5|5
1729855310000|2024-10-25 11:21:50|109259.5|109234.5|109258.9|109233.9|109259.5|109234.5|109258.1|109233.1|4
1729855320000|2024-10-25 11:22:00|109258.8|109233.8|109264.1|109239.1|109265.2|109240.2|109257.7|109232.7|21
1729855330000|2024-10-25 11:22:10|109263.9|109238.9|109265.5|109240.5|109265.8|109240.8|109263.9|109238.9|15
1729855340000|2024-10-25 11:22:20|109265.1|109240.1|109265.4|109240.4|109265.9|109240.9|109264.4|109239.4|10
1729855350000|2024-10-25 11:22:30|109265.7|109240.7|109266.4|109241.4|109266.4|109241.4|109265.7|109240.7|3
1729855360000|2024-10-25 11:22:40|109266.5|109241.5|109262.5|109237.5|109267|109242|109262.1|109237.1|16
1729855370000|2024-10-25 11:22:50|109262.9|109237.9|109265.6|109240.6|109265.8|109240.8|109262.9|109237.9|15
1729855380000|2024-10-25 11:23:00|109265.8|109240.8|109261.3|109236.3|109271.4|109246.4|109260.7|109235.7|23
1729855390000|2024-10-25 11:23:10|109261.4|109236.4|109261.9|109236.9|109261.9|109236.9|109261.4|109236.4|4
1729855400000|2024-10-25 11:23:20|109261.6|109236.6|109261.7|109236.7|109261.7|109236.7|109258|109233|17
1729855410000|2024-10-25 11:23:30|109260.6|109235.6|109258.7|109233.7|109260.6|109235.6|109256.9|109231.9|23
1729855420000|2024-10-25 11:23:40|109257.7|109232.7|109257.3|109232.3|109257.7|109232.7|109257.1|109232.1|8
1729855430000|2024-10-25 11:23:50|109256.4|109231.4|109260.5|109235.5|109260.5|109235.5|109256.4|109231.4|20
1729855440000|2024-10-25 11:24:00|109260.8|109235.8|109260.8|109235.8|109261|109236|109260.6|109235.6|7
1729855450000|2024-10-25 11:24:10|109260.1|109235.1|109256.2|109231.2|109260.4|109235.4|109256.2|109231.2|15
1729855460000|2024-10-25 11:24:20|109256.6|109231.6|109269.7|109244.7|109269.7|109244.7|109256.6|109231.6|19
1729855470000|2024-10-25 11:24:30|109269.6|109244.6|109268.3|109243.3|109270.1|109245.1|109266.9|109241.9|13
1729855480000|2024-10-25 11:24:40|109268.4|109243.4|109271.5|109246.5|109271.6|109246.6|109266.8|109241.8|13
1729855490000|2024-10-25 11:24:50|109271|109246|109272.8|109247.8|109274.8|109249.8|109271|109246|20
1729855500000|2024-10-25 11:25:00|109272.7|109247.7|109272.1|109247.1|109272.7|109247.7|109269.8|109244.8|14
1729855510000|2024-10-25 11:25:10|109271.6|109246.6|109268.1|109243.1|109272|109247|109268.1|109243.1|7
1729855520000|2024-10-25 11:25:20|109267.8|109242.8|109267.4|109242.4|109268|109243|109267.2|109242.2|10
1729855530000|2024-10-25 11:25:30|109267.6|109242.6|109272.5|109247.5|109275.8|109250.8|109267.6|109242.6|13
1729855540000|2024-10-25 11:25:40|109274.5|109249.5|109275|109250|109276.5|109251.5|109272.2|109247.2|16
1729855550000|2024-10-25 11:25:50|109274.8|109249.8|109275.4|109250.4|109275.9|109250.9|109274|109249|16
1729855560000|2024-10-25 11:26:00|109275.3|109250.3|109276.2|109251.2|109276.6|109251.6|109275.2|109250.2|10
1729855570000|2024-10-25 11:26:10|109277|109252|109277.9|109252.9|109277.9|109252.9|109277|109252|2
1729855580000|2024-10-25 11:26:20|109278.3|109253.3|109272.6|109247.6|109279|109254|109272.6|109247.6|12
1729855590000|2024-10-25 11:26:30|109272.3|109247.3|109275.3|109250.3|109276.4|109251.4|109271.7|109246.7|15
1729855600000|2024-10-25 11:26:40|109275.2|109250.2|109274.4|109249.4|109276.5|109251.5|109273.9|109248.9|13
1729855610000|2024-10-25 11:26:50|109274.3|109249.3|109277.4|109252.4|109277.4|109252.4|109274.3|109249.3|10
1729855620000|2024-10-25 11:27:00|109277.5|109252.5|109284.6|109259.6|109286|109261|109277.5|109252.5|22
1729855630000|2024-10-25 11:27:10|109284.4|109259.4|109285.4|109260.4|109285.7|109260.7|109284.4|109259.4|9
1729855640000|2024-10-25 11:27:20|109285.2|109260.2|109287.3|109262.3|109287.3|109262.3|109284.9|109259.9|9
1729855650000|2024-10-25 11:27:30|109287.2|109262.2|109294.1|109269.1|109294.3|109269.3|109287.2|109262.2|21
1729855660000|2024-10-25 11:27:40|109294.2|109269.2|109283.2|109258.2|109294.2|109269.2|109283.2|109258.2|23
1729855670000|2024-10-25 11:27:50|109279.7|109254.7|109271.3|109246.3|109279.7|109254.7|109271.1|109246.1|11
1729855680000|2024-10-25 11:28:00|109271.5|109246.5|109274.9|109249.9|109275.1|109250.1|109271.3|109246.3|14
1729855690000|2024-10-25 11:28:10|109274.8|109249.8|109273|109248|109275.3|109250.3|109273|109248|12
1729855700000|2024-10-25 11:28:20|109272.8|109247.8|109272.3|109247.3|109272.8|109247.8|109271.5|109246.5|7
1729855710000|2024-10-25 11:28:30|109272.2|109247.2|109273.7|109248.7|109273.7|109248.7|109269.9|109244.9|13
1729855720000|2024-10-25 11:28:40|109274|109249|109273.5|109248.5|109275.7|109250.7|109273.3|109248.3|13
1729855730000|2024-10-25 11:28:50|109273|109248|109272.8|109247.8|109273.1|109248.1|109272.7|109247.7|9
1729855740000|2024-10-25 11:29:00|109272.9|109247.9|109267.8|109242.8|109273.3|109248.3|109267.8|109242.8|16
1729855750000|2024-10-25 11:29:10|109267.5|109242.5|109270.1|109245.1|109270.1|109245.1|109264.5|109239.5|17
1729855760000|2024-10-25 11:29:20|109270.6|109245.6|109271.9|109246.9|109272.2|109247.2|109270.6|109245.6|20
1729855770000|2024-10-25 11:29:30|109272|109247|109270.6|109245.6|109272|109247|109269.6|109244.6|12
1729855780000|2024-10-25 11:29:40|109270.5|109245.5|109270.1|109245.1|109270.6|109245.6|109270.1|109245.1|3
1729855790000|2024-10-25 11:29:50|109269.8|109244.8|109273.6|109248.6|109274|109249|109269.8|109244.8|15
1729855800000|2024-10-25 11:30:00|109273.5|109248.5|109271.8|109246.8|109273.5|109248.5|109271.5|109246.5|6
1729855810000|2024-10-25 11:30:10|109271.9|109246.9|109274.1|109249.1|109274.1|109249.1|109270.8|109245.8|9
1729855820000|2024-10-25 11:30:20|109271.9|109246.9|109263.8|109238.8|109271.9|109246.9|109262.7|109237.7|21
1729855830000|2024-10-25 11:30:30|109263.7|109238.7|109265.1|109240.1|109265.1|109240.1|109263.5|109238.5|6
1729855840000|2024-10-25 11:30:40|109265.3|109240.3|109265|109240|109265.3|109240.3|109265|109240|8
1729855850000|2024-10-25 11:30:50|109265.1|109240.1|109263.3|109238.3|109267.2|109242.2|109263.3|109238.3|17
1729855860000|2024-10-25 11:31:00|109262.9|109237.9|109267.2|109242.2|109267.5|109242.5|109262.9|109237.9|10
1729855870000|2024-10-25 11:31:10|109267.3|109242.3|109264.1|109239.1|109267.6|109242.6|109264.1|109239.1|14
1729855880000|2024-10-25 11:31:20|109263.5|109238.5|109263.6|109238.6|109264.2|109239.2|109263.3|109238.3|10
1729855890000|2024-10-25 11:31:30|109263.3|109238.3|109259.1|109234.1|109263.6|109238.6|109257|109232|20
1729855900000|2024-10-25 11:31:40|109259.2|109234.2|109260.6|109235.6|109260.6|109235.6|109259.2|109234.2|6
1729855910000|2024-10-25 11:31:50|109260.5|109235.5|109259.3|109234.3|109260.7|109235.7|109259.3|109234.3|8
1729855920000|2024-10-25 11:32:00|109259.5|109234.5|109256.3|109231.3|109259.5|109234.5|109254|109229|10
1729855930000|2024-10-25 11:32:10|109255.9|109230.9|109254.4|109229.4|109255.9|109230.9|109253.8|109228.8|14
1729855940000|2024-10-25 11:32:20|109254.1|109229.1|109262.7|109237.7|109263.3|109238.3|109254.1|109229.1|13
1729855950000|2024-10-25 11:32:30|109263|109238|109264.3|109239.3|109264.3|109239.3|109263|109238|6
1729855960000|2024-10-25 11:32:40|109263.8|109238.8|109261.6|109236.6|109264.1|109239.1|109261.6|109236.6|9
1729855970000|2024-10-25 11:32:50|109261.7|109236.7|109271.6|109246.6|109271.6|109246.6|109261.7|109236.7|17
1729855980000|2024-10-25 11:33:00|109271.9|109246.9|109271.4|109246.4|109271.9|109246.9|109270.5|109245.5|10
1729855990000|2024-10-25 11:33:10|109271.3|109246.3|109265.3|109240.3|109272.4|109247.4|109265.3|109240.3|17
1729856000000|2024-10-25 11:33:20|109266|109241|109268.9|109243.9|109268.9|109243.9|109266|109241|10
1729856010000|2024-10-25 11:33:30|109268.3|109243.3|109263.9|109238.9|109268.3|109243.3|109263.9|109238.9|8
1729856020000|2024-10-25 11:33:40|109264.3|109239.3|109269.7|109244.7|109269.7|109244.7|109263.8|109238.8|13
1729856030000|2024-10-25 11:33:50|109269.9|109244.9|109269.8|109244.8|109270.4|109245.4|109269.8|109244.8|9
1729856040000|2024-10-25 11:34:00|109270.2|109245.2|109270.4|109245.4|109270.4|109245.4|109269.4|109244.4|8
1729856050000|2024-10-25 11:34:10|109269.9|109244.9|109265.3|109240.3|109270.2|109245.2|109265.3|109240.3|6
1729856060000|2024-10-25 11:34:20|109265.9|109240.9|109252.2|109227.2|109265.9|109240.9|109251.8|109226.8|20
1729856070000|2024-10-25 11:34:30|109252|109227|109251.1|109226.1|109252.5|109227.5|109249.8|109224.8|13
1729856080000|2024-10-25 11:34:40|109250.1|109225.1|109246.9|109221.9|109250.2|109225.2|109246.9|109221.9|12
1729856090000|2024-10-25 11:34:50|109245|109220|109243.4|109218.4|109245|109220|109243.4|109218.4|14
1729856100000|2024-10-25 11:35:00|109243.2|109218.2|109242.9|109217.9|109243.6|109218.6|109242.7|109217.7|10
1729856110000|2024-10-25 11:35:10|109242.8|109217.8|109242.9|109217.9|109242.9|109217.9|109242.8|109217.8|2
1729856120000|2024-10-25 11:35:20|109243.1|109218.1|109238.7|109213.7|109243.6|109218.6|109238.6|109213.6|15
1729856130000|2024-10-25 11:35:30|109238.9|109213.9|109234.8|109209.8|109239.2|109214.2|109233.8|109208.8|15
1729856140000|2024-10-25 11:35:40|109235.1|109210.1|109235.8|109210.8|109236|109211|109235.1|109210.1|9
1729856150000|2024-10-25 11:35:50|109236.1|109211.1|109237.3|109212.3|109239.9|109214.9|109234.6|109209.6|21
1729856160000|2024-10-25 11:36:00|109237.7|109212.7|109237.8|109212.8|109237.8|109212.8|109233.3|109208.3|11
1729856170000|2024-10-25 11:36:10|109237.7|109212.7|109234.7|109209.7|109238.5|109213.5|109234.7|109209.7|7
1729856180000|2024-10-25 11:36:20|109234|109209|109238.6|109213.6|109239.2|109214.2|109232.9|109207.9|19
1729856190000|2024-10-25 11:36:30|109238.4|109213.4|109236.4|109211.4|109238.4|109213.4|109234.3|109209.3|15
1729856200000|2024-10-25 11:36:40|109236|109211|109227.2|109202.2|109236|109211|109227.2|109202.2|18
1729856210000|2024-10-25 11:36:50|109226.6|109201.6|109223.2|109198.2|109226.6|109201.6|109221.9|109196.9|16
1729856220000|2024-10-25 11:37:00|109223.6|109198.6|109231.6|109206.6|109233.4|109208.4|109223.6|109198.6|25
1729856230000|2024-10-25 11:37:10|109232|109207|109232.3|109207.3|109232.7|109207.7|109231.2|109206.2|14
1729856240000|2024-10-25 11:37:20|109232.6|109207.6|109233.2|109208.2|109233.4|109208.4|109231.9|109206.9|13
1729856250000|2024-10-25 11:37:30|109232.9|109207.9|109233|109208|109233.4|109208.4|109232|109207|8
1729856260000|2024-10-25 11:37:40|109233.1|109208.1|109232.8|109207.8|109233.6|109208.6|109232.8|109207.8|6
1729856270000|2024-10-25 11:37:50|109232.9|109207.9|109231.5|109206.5|109232.9|109207.9|109231.3|109206.3|15
1729856280000|2024-10-25 11:38:00|109231.8|109206.8|109228.4|109203.4|109232.5|109207.5|109228.4|109203.4|19
1729856290000|2024-10-25 11:38:10|109225.5|109200.5|109232.1|109207.1|109233.6|109208.6|109224.9|109199.9|21
1729856300000|2024-10-25 11:38:20|109232.6|109207.6|109236.8|109211.8|109236.8|109211.8|109232.6|109207.6|18
1729856310000|2024-10-25 11:38:30|109237.5|109212.5|109236.9|109211.9|109237.5|109212.5|109236.1|109211.1|6
1729856320000|2024-10-25 11:38:40|109235.6|109210.6|109234.3|109209.3|109236.8|109211.8|109234.3|109209.3|8
1729856330000|2024-10-25 11:38:50|109234.8|109209.8|109238.1|109213.1|109238.9|109213.9|109234.8|109209.8|17
1729856340000|2024-10-25 11:39:00|109238.2|109213.2|109241.2|109216.2|109241.2|109216.2|109236.1|109211.1|16
1729856350000|2024-10-25 11:39:10|109241.3|109216.3|109243.2|109218.2|109243.5|109218.5|109241.3|109216.3|12
1729856360000|2024-10-25 11:39:20|109243.7|109218.7|109242.2|109217.2|109250.2|109225.2|109242.2|109217.2|18
1729856370000|2024-10-25 11:39:30|109241.6|109216.6|109234.9|109209.9|109241.6|109216.6|109234.7|109209.7|17
1729856380000|2024-10-25 11:39:40|109234.7|109209.7|109234.3|109209.3|109235.1|109210.1|109234.3|109209.3|8
1729856390000|2024-10-25 11:39:50|109233.6|109208.6|109226|109201|109233.6|109208.6|109225.7|109200.7|24
1729856400000|2024-10-25 11:40:00|109225.8|109200.8|109230.1|109205.1|109233.2|109208.2|109225.8|109200.8|19
1729856410000|2024-10-25 11:40:10|109230.2|109205.2|109233.2|109208.2|109237.1|109212.1|109230.2|109205.2|18
1729856420000|2024-10-25 11:40:20|109233.3|109208.3|109236.7|109211.7|109236.7|109211.7|109232.8|109207.8|10
1729856430000|2024-10-25 11:40:30|109236.6|109211.6|109241.6|109216.6|109241.9|109216.9|109236.6|109211.6|14
1729856440000|2024-10-25 11:40:40|109241.3|109216.3|109243.2|109218.2|109243.2|109218.2|109241|109216|10
1729856450000|2024-10-25 11:40:50|109243.4|109218.4|109237.1|109212.1|109245.6|109220.6|109237.1|109212.1|18
1729856460000|2024-10-25 11:41:00|109237.2|109212.2|109236.8|109211.8|109237.2|109212.2|109236.6|109211.6|9
1729856470000|2024-10-25 11:41:10|109237|109212|109236|109211|109237.6|109212.6|109236|109211|7
1729856480000|2024-10-25 11:41:20|109235.9|109210.9|109236.8|109211.8|109237.2|109212.2|109235.7|109210.7|9
1729856490000|2024-10-25 11:41:30|109236.7|109211.7|109236.5|109211.5|109236.7|109211.7|109236|109211|6
1729856500000|2024-10-25 11:41:40|109236.2|109211.2|109232.9|109207.9|109236.2|109211.2|109227.8|109202.8|17
1729856510000|2024-10-25 11:41:50|109233|109208|109230.1|109205.1|109233.5|109208.5|109229.5|109204.5|13
1729856520000|2024-10-25 11:42:00|109230|109205|109228.4|109203.4|109230.9|109205.9|109228.4|109203.4|20
1729856530000|2024-10-25 11:42:10|109228.8|109203.8|109233.5|109208.5|109233.5|109208.5|109228.7|109203.7|13
1729856540000|2024-10-25 11:42:20|109232.8|109207.8|109238.1|109213.1|109238.1|109213.1|109232.8|109207.8|13
1729856550000|2024-10-25 11:42:30|109237.1|109212.1|109237.5|109212.5|109237.7|109212.7|109236.6|109211.6|6
1729856560000|2024-10-25 11:42:40|109236.5|109211.5|109236.2|109211.2|109236.8|109211.8|109234.3|109209.3|14
1729856570000|2024-10-25 11:42:50|109236.3|109211.3|109226.2|109201.2|109238|109213|109226.2|109201.2|16
1729856580000|2024-10-25 11:43:00|109226.4|109201.4|109229.5|109204.5|109232.4|109207.4|109226.4|109201.4|18
1729856590000|2024-10-25 11:43:10|109230.1|109205.1|109228.6|109203.6|109230.6|109205.6|109228.6|109203.6|14
1729856600000|2024-10-25 11:43:20|109228.7|109203.7|109228.2|109203.2|109229.1|109204.1|109226|109201|15
1729856610000|2024-10-25 11:43:30|109228.4|109203.4|109229.3|109204.3|109230.9|109205.9|109227.9|109202.9|11
1729856620000|2024-10-25 11:43:40|109229.1|109204.1|109229|109204|109229.7|109204.7|109229|109204|4
1729856630000|2024-10-25 11:43:50|109229.2|109204.2|109220.8|109195.8|109229.2|109204.2|109220.4|109195.4|15
1729856640000|2024-10-25 11:44:00|109220.1|109195.1|109218.4|109193.4|109221.2|109196.2|109218.3|109193.3|10
1729856650000|2024-10-25 11:44:10|109218.5|109193.5|109215.7|109190.7|109218.5|109193.5|109208.8|109183.8|15
1729856660000|2024-10-25 11:44:20|109216.1|109191.1|109215.2|109190.2|109216.1|109191.1|109214.3|109189.3|9
1729856670000|2024-10-25 11:44:30|109215|109190|109212|109187|109215|109190|109210.9|109185.9|13
1729856680000|2024-10-25 11:44:40|109212.2|109187.2|109212.2|109187.2|109213.8|109188.8|109212.2|109187.2|11
1729856690000|2024-10-25 11:44:50|109213.4|109188.4|109211.7|109186.7|109213.4|109188.4|109211.1|109186.1|6
1729856700000|2024-10-25 11:45:00|109212|109187|109211.6|109186.6|109212|109187|109211.5|109186.5|4
1729856710000|2024-10-25 11:45:10|109212.3|109187.3|109210.5|109185.5|109212.3|109187.3|109208.4|109183.4|11
1729856720000|2024-10-25 11:45:20|109210.6|109185.6|109207|109182|109210.8|109185.8|109205.4|109180.4|25
1729856730000|2024-10-25 11:45:30|109207.1|109182.1|109203.3|109178.3|109207.8|109182.8|109202.6|109177.6|17
1729856740000|2024-10-25 11:45:40|109203.1|109178.1|109205.4|109180.4|109206.9|109181.9|109203.1|109178.1|12
1729856750000|2024-10-25 11:45:50|109205|109180|109203.5|109178.5|109205.7|109180.7|109202.6|109177.6|15
1729856760000|2024-10-25 11:46:00|109203.2|109178.2|109204.8|109179.8|109204.8|109179.8|109201.8|109176.8|17
1729856770000|2024-10-25 11:46:10|109204.9|109179.9|109208.4|109183.4|109208.4|109183.4|109204.5|109179.5|12
1729856780000|2024-10-25 11:46:20|109208.2|109183.2|109209|109184|109209|109184|109206.8|109181.8|14
1729856790000|2024-10-25 11:46:30|109208.9|109183.9|109207.7|109182.7|109209.2|109184.2|109207.7|109182.7|9
1729856800000|2024-10-25 11:46:40|109207.6|109182.6|109207.6|109182.6|109208.9|109183.9|109207.5|109182.5|7
1729856810000|2024-10-25 11:46:50|109207.5|109182.5|109210.3|109185.3|109211.6|109186.6|109207.5|109182.5|14
1729856820000|2024-10-25 11:47:00|109209.9|109184.9|109208|109183|109209.9|109184.9|109207.7|109182.7|10
1729856830000|2024-10-25 11:47:10|109208.2|109183.2|109207.9|109182.9|109208.2|109183.2|109207.9|109182.9|6
1729856840000|2024-10-25 11:47:20|109207.8|109182.8|109208.7|109183.7|109208.8|109183.8|109207.4|109182.4|16
1729856850000|2024-10-25 11:47:30|109209.1|109184.1|109213.9|109188.9|109215.8|109190.8|109209.1|109184.1|9
1729856860000|2024-10-25 11:47:40|109214.3|109189.3|109211.4|109186.4|109214.6|109189.6|109211.3|109186.3|13
1729856870000|2024-10-25 11:47:50|109211.2|109186.2|109210.6|109185.6|109211.2|109186.2|109209.9|109184.9|12
1729856880000|2024-10-25 11:48:00|109210.4|109185.4|109216.6|109191.6|109216.6|109191.6|109207.7|109182.7|19
1729856890000|2024-10-25 11:48:10|109213.1|109188.1|109201.3|109176.3|109213.1|109188.1|109201.1|109176.1|14
1729856900000|2024-10-25 11:48:20|109201.2|109176.2|109201.7|109176.7|109202.3|109177.3|109201.2|109176.2|8
1729856910000|2024-10-25 11:48:30|109201.6|109176.6|109201.9|109176.9|109202|109177|109201.3|109176.3|9
1729856920000|2024-10-25 11:48:40|109202.1|109177.1|109202|109177|109202.6|109177.6|109201.9|109176.9|11
1729856930000|2024-10-25 11:48:50|109202.5|109177.5|109200.2|109175.2|109202.8|109177.8|109199.2|109174.2|20
1729856940000|2024-10-25 11:49:00|109199.7|109174.7|109201.5|109176.5|109201.5|109176.5|109199.7|109174.7|12
1729856950000|2024-10-25 11:49:10|109201.6|109176.6|109200.6|109175.6|109201.6|109176.6|109200.6|109175.6|4
1729856960000|2024-10-25 11:49:20|109200.5|109175.5|109194.5|109169.5|109201.6|109176.6|109194.5|109169.5|17
1729856970000|2024-10-25 11:49:30|109194.7|109169.7|109194.7|109169.7|109195.1|109170.1|109194.6|109169.6|4
1729856980000|2024-10-25 11:49:40|109194.9|109169.9|109199.2|109174.2|109200.7|109175.7|109194.9|109169.9|20
1729856990000|2024-10-25 11:49:50|109199.1|109174.1|109198.8|109173.8|109199.5|109174.5|109198.8|109173.8|8
1729857000000|2024-10-25 11:50:00|109198.5|109173.5|109197.7|109172.7|109198.5|109173.5|109195|109170|8
1729857010000|2024-10-25 11:50:10|109198.2|109173.2|109200.3|109175.3|109200.6|109175.6|109198.1|109173.1|13
1729857020000|2024-10-25 11:50:20|109200.4|109175.4|109205.8|109180.8|109205.8|109180.8|109200.4|109175.4|11
1729857030000|2024-10-25 11:50:30|109205.7|109180.7|109205.8|109180.8|109205.8|109180.8|109205.5|109180.5|5
1729857040000|2024-10-25 11:50:40|109205.5|109180.5|109204.6|109179.6|109209.1|109184.1|109204.6|109179.6|8
1729857050000|2024-10-25 11:50:50|109205.2|109180.2|109195.5|109170.5|109205.2|109180.2|109193.6|109168.6|6
1729857060000|2024-10-25 11:51:00|109195.3|109170.3|109194.9|109169.9|109196|109171|109194.9|109169.9|6
1729857070000|2024-10-25 11:51:10|109194.6|109169.6|109197.6|109172.6|109197.9|109172.9|109194.6|109169.6|12
1729857080000|2024-10-25 11:51:20|109197.5|109172.5|109202.4|109177.4|109203.4|109178.4|109197.2|109172.2|18
1729857090000|2024-10-25 11:51:30|109201.4|109176.4|109151.4|109126.4|109201.4|109176.4|109151.4|109126.4|34
1729857100000|2024-10-25 11:51:40|109152.4|109127.4|109153.8|109128.8|109153.8|109128.8|109151.2|109126.2|12
1729857110000|2024-10-25 11:51:50|109154.4|109129.4|109172.8|109147.8|109173.1|109148.1|109154.4|109129.4|13
1729857120000|2024-10-25 11:52:00|109173.2|109148.2|109172.5|109147.5|109173.2|109148.2|109172|109147|10
1729857130000|2024-10-25 11:52:10|109173|109148|109173.6|109148.6|109173.7|109148.7|109172.9|109147.9|9
1729857140000|2024-10-25 11:52:20|109173.7|109148.7|109186.4|109161.4|109186.4|109161.4|109173.7|109148.7|19
1729857150000|2024-10-25 11:52:30|109186.6|109161.6|109192.5|109167.5|109194.5|109169.5|109186.5|109161.5|23
1729857160000|2024-10-25 11:52:40|109192.3|109167.3|109196.1|109171.1|109196.1|109171.1|109192.3|109167.3|11
1729857170000|2024-10-25 11:52:50|109196|109171|109197|109172|109198.4|109173.4|109195.2|109170.2|16
1729857180000|2024-10-25 11:53:00|109196.8|109171.8|109201.1|109176.1|109201.8|109176.8|109196.8|109171.8|20
1729857190000|2024-10-25 11:53:10|109200|109175|109204.7|109179.7|109205.6|109180.6|109200|109175|13
1729857200000|2024-10-25 11:53:20|109204.3|109179.3|109203.1|109178.1|109205.9|109180.9|109202.9|109177.9|14
1729857210000|2024-10-25 11:53:30|109202.4|109177.4|109205.3|109180.3|109205.3|109180.3|109202.2|109177.2|7
1729857220000|2024-10-25 11:53:40|109205.2|109180.2|109200.1|109175.1|109205.6|109180.6|109198.4|109173.4|14
1729857230000|2024-10-25 11:53:50|109200.3|109175.3|109206.1|109181.1|109207.6|109182.6|109200|109175|21
1729857240000|2024-10-25 11:54:00|109204.3|109179.3|109202|109177|109204.3|109179.3|109202|109177|8
1729857250000|2024-10-25 11:54:10|109201.8|109176.8|109204.4|109179.4|109204.4|109179.4|109201.3|109176.3|12
1729857260000|2024-10-25 11:54:20|109204.2|109179.2|109200.2|109175.2|109204.2|109179.2|109200.2|109175.2|8
1729857270000|2024-10-25 11:54:30|109200.8|109175.8|109200.8|109175.8|109200.8|109175.8|109200.7|109175.7|3
1729857280000|2024-10-25 11:54:40|109201.2|109176.2|109200.6|109175.6|109201.5|109176.5|109200.6|109175.6|8
1729857290000|2024-10-25 11:54:50|109200.8|109175.8|109196.2|109171.2|109200.8|109175.8|109195.6|109170.6|17
1729857300000|2024-10-25 11:55:00|109196.4|109171.4|109183.7|109158.7|109199.8|109174.8|109183.4|109158.4|43
1729857310000|2024-10-25 11:55:10|109184.1|109159.1|109189|109164|109189|109164|109183|109158|17
1729857320000|2024-10-25 11:55:20|109191.2|109166.2|109192.1|109167.1|109194.4|109169.4|109191.2|109166.2|12
1729857330000|2024-10-25 11:55:30|109192.6|109167.6|109204.1|109179.1|109204.3|109179.3|109192.6|109167.6|26
1729857340000|2024-10-25 11:55:40|109204.3|109179.3|109205.5|109180.5|109212.4|109187.4|109204.3|109179.3|35
1729857350000|2024-10-25 11:55:50|109207|109182|109211.8|109186.8|109213.5|109188.5|109198.1|109173.1|29
1729857360000|2024-10-25 11:56:00|109211.6|109186.6|109205.7|109180.7|109212.3|109187.3|109205.5|109180.5|20
1729857370000|2024-10-25 11:56:10|109205.4|109180.4|109205.7|109180.7|109206|109181|109205.4|109180.4|5
1729857380000|2024-10-25 11:56:20|109205.2|109180.2|109217|109192|109217.2|109192.2|109205.2|109180.2|33
1729857390000|2024-10-25 11:56:30|109218.1|109193.1|109217.4|109192.4|109219.4|109194.4|109214.1|109189.1|16
1729857400000|2024-10-25 11:56:40|109217.1|109192.1|109219.5|109194.5|109219.7|109194.7|109214.9|109189.9|17
1729857410000|2024-10-25 11:56:50|109219.8|109194.8|109215.6|109190.6|109221.4|109196.4|109212|109187|35
1729857420000|2024-10-25 11:57:00|109215.7|109190.7|109220|109195|109221.5|109196.5|109215.2|109190.2|34
1729857430000|2024-10-25 11:57:10|109216.7|109191.7|109226.3|109201.3|109227.3|109202.3|109216.7|109191.7|24
1729857440000|2024-10-25 11:57:20|109226.4|109201.4|109239.2|109214.2|109239.2|109214.2|109226.1|109201.1|33
1729857450000|2024-10-25 11:57:30|109238.8|109213.8|109234.9|109209.9|109239.2|109214.2|109233.6|109208.6|20
1729857460000|2024-10-25 11:57:40|109232.2|109207.2|109226|109201|109233.2|109208.2|109225.5|109200.5|32
1729857470000|2024-10-25 11:57:50|109226.7|109201.7|109227.9|109202.9|109228.4|109203.4|109226.7|109201.7|6
1729857480000|2024-10-25 11:58:00|109221.1|109196.1|109220|109195|109224.5|109199.5|109220|109195|22
1729857490000|2024-10-25 11:58:10|109219.5|109194.5|109221.2|109196.2|109226.8|109201.8|109219.2|109194.2|16
1729857500000|2024-10-25 11:58:20|109219.8|109194.8|109222.3|109197.3|109223.7|109198.7|109217.3|109192.3|23
1729857510000|2024-10-25 11:58:30|109222.4|109197.4|109216.8|109191.8|109224.1|109199.1|109215|109190|20
1729857520000|2024-10-25 11:58:40|109216.1|109191.1|109213.4|109188.4|109217.2|109192.2|109211.2|109186.2|25
1729857530000|2024-10-25 11:58:50|109213|109188|109208|109183|109213|109188|109205.7|109180.7|17
1729857540000|2024-10-25 11:59:00|109208.2|109183.2|109206.3|109181.3|109208.9|109183.9|109206.3|109181.3|21
1729857550000|2024-10-25 11:59:10|109209.8|109184.8|109213.9|109188.9|109216.8|109191.8|109209.8|109184.8|33
1729857560000|2024-10-25 11:59:20|109212.8|109187.8|109214.2|109189.2|109214.9|109189.9|109212.8|109187.8|10
1729857570000|2024-10-25 11:59:30|109214.4|109189.4|109219.7|109194.7|109219.7|109194.7|109214.3|109189.3|13
1729857580000|2024-10-25 11:59:40|109219.9|109194.9|109231.1|109206.1|109232.4|109207.4|109219.2|109194.2|19
1729857590000|2024-10-25 11:59:50|109231|109206|109239.9|109214.9|109239.9|109214.9|109231|109206|13
1729857600000|2024-10-25 12:00:00|109239.4|109214.4|109249.9|109224.9|109249.9|109224.9|109235.7|109210.7|45
1729857610000|2024-10-25 12:00:10|109249.6|109224.6|109248.6|109223.6|109255.4|109230.4|109248.6|109223.6|22
1729857620000|2024-10-25 12:00:20|109248.3|109223.3|109234.6|109209.6|109248.3|109223.3|109234.6|109209.6|23
1729857630000|2024-10-25 12:00:30|109234.5|109209.5|109228.2|109203.2|109234.5|109209.5|109224.9|109199.9|14
1729857640000|2024-10-25 12:00:40|109227.6|109202.6|109228|109203|109228|109203|109227.5|109202.5|4
1729857650000|2024-10-25 12:00:50|109228.2|109203.2|109240.2|109215.2|109249.4|109224.4|109228.2|109203.2|41
1729857660000|2024-10-25 12:01:00|109240|109215|109235.1|109210.1|109242|109217|109234.1|109209.1|29
1729857670000|2024-10-25 12:01:10|109233|109208|109233|109208|109235.5|109210.5|109229.9|109204.9|26
1729857680000|2024-10-25 12:01:20|109229.1|109204.1|109221.5|109196.5|109229.1|109204.1|109217.6|109192.6|35
1729857690000|2024-10-25 12:01:30|109221.7|109196.7|109225.4|109200.4|109225.4|109200.4|109221|109196|14
1729857700000|2024-10-25 12:01:40|109223.5|109198.5|109219.8|109194.8|109224.1|109199.1|109218.7|109193.7|18
1729857710000|2024-10-25 12:01:50|109220.1|109195.1|109220.1|109195.1|109221.1|109196.1|109217.1|109192.1|21
1729857720000|2024-10-25 12:02:00|109219.5|109194.5|109222.4|109197.4|109222.8|109197.8|109218.4|109193.4|14
1729857730000|2024-10-25 12:02:10|109222.3|109197.3|109227.5|109202.5|109229.5|109204.5|109222.3|109197.3|26
1729857740000|2024-10-25 12:02:20|109227.2|109202.2|109230.5|109205.5|109231.5|109206.5|109222.8|109197.8|34
1729857750000|2024-10-25 12:02:30|109228.4|109203.4|109228|109203|109228.4|109203.4|109225.9|109200.9|22
1729857760000|2024-10-25 12:02:40|109227.8|109202.8|109214|109189|109227.8|109202.8|109214|109189|26
1729857770000|2024-10-25 12:02:50|109213.8|109188.8|109215.3|109190.3|109215.4|109190.4|109212.7|109187.7|16
1729857780000|2024-10-25 12:03:00|109215|109190|109242.4|109217.4|109243.5|109218.5|109215|109190|49
1729857790000|2024-10-25 12:03:10|109242.1|109217.1|109246|109221|109249.7|109224.7|109242|109217|22
1729857800000|2024-10-25 12:03:20|109253.2|109228.2|109247.3|109222.3|109256.6|109231.6|109247.3|109222.3|27
1729857810000|2024-10-25 12:03:30|109247.7|109222.7|109249.4|109224.4|109249.8|109224.8|109247.6|109222.6|11
1729857820000|2024-10-25 12:03:40|109249.8|109224.8|109254|109229|109256.5|109231.5|109249.5|109224.5|16
1729857830000|2024-10-25 12:03:50|109254.3|109229.3|109254.8|109229.8|109254.8|109229.8|109253.6|109228.6|12
1729857840000|2024-10-25 12:04:00|109255.9|109230.9|109250.7|109225.7|109255.9|109230.9|109250.5|109225.5|14
1729857850000|2024-10-25 12:04:10|109250.2|109225.2|109242|109217|109250.2|109225.2|109242|109217|20
1729857860000|2024-10-25 12:04:20|109242.4|109217.4|109236.1|109211.1|109242.4|109217.4|109236.1|109211.1|18
1729857870000|2024-10-25 12:04:30|109236.3|109211.3|109237|109212|109239.2|109214.2|109234.4|109209.4|22
1729857880000|2024-10-25 12:04:40|109234.9|109209.9|109235.6|109210.6|109235.9|109210.9|109234.8|109209.8|6
1729857890000|2024-10-25 12:04:50|109235.7|109210.7|109234.7|109209.7|109235.7|109210.7|109234|109209|8
1729857900000|2024-10-25 12:05:00|109235.3|109210.3|109234.2|109209.2|109237.7|109212.7|109233.9|109208.9|19
1729857910000|2024-10-25 12:05:10|109234|109209|109230.8|109205.8|109234|109209|109228.4|109203.4|13
1729857920000|2024-10-25 12:05:20|109231.3|109206.3|109231.1|109206.1|109235.3|109210.3|109230.5|109205.5|15
1729857930000|2024-10-25 12:05:30|109231.2|109206.2|109235|109210|109236|109211|109231.2|109206.2|20
1729857940000|2024-10-25 12:05:40|109233.9|109208.9|109229.1|109204.1|109235.7|109210.7|109228.7|109203.7|21
1729857950000|2024-10-25 12:05:50|109225.4|109200.4|109224.4|109199.4|109225.4|109200.4|109221.8|109196.8|13
1729857960000|2024-10-25 12:06:00|109224.2|109199.2|109219.3|109194.3|109224.2|109199.2|109218.4|109193.4|20
1729857970000|2024-10-25 12:06:10|109218.8|109193.8|109217.2|109192.2|109219.6|109194.6|109217|109192|14
1729857980000|2024-10-25 12:06:20|109219|109194|109216.1|109191.1|109223.2|109198.2|109213.8|109188.8|29
1729857990000|2024-10-25 12:06:30|109216.3|109191.3|109196.5|109171.5|109216.7|109191.7|109192.3|109167.3|40
1729858000000|2024-10-25 12:06:40|109197.1|109172.1|109199.2|109174.2|109201.1|109176.1|109192.9|109167.9|45
1729858010000|2024-10-25 12:06:50|109198.9|109173.9|109200.2|109175.2|109201.2|109176.2|109198.9|109173.9|16
1729858020000|2024-10-25 12:07:00|109200|109175|109193.2|109168.2|109200|109175|109193.2|109168.2|28
1729858030000|2024-10-25 12:07:10|109194.9|109169.9|109197.5|109172.5|109197.5|109172.5|109193.7|109168.7|24
1729858040000|2024-10-25 12:07:20|109198.2|109173.2|109200.7|109175.7|109202.7|109177.7|109198.2|109173.2|25
1729858050000|2024-10-25 12:07:30|109201.1|109176.1|109195.5|109170.5|109201.1|109176.1|109195.3|109170.3|16
1729858060000|2024-10-25 12:07:40|109194.9|109169.9|109196.7|109171.7|109196.7|109171.7|109194.9|109169.9|11
1729858070000|2024-10-25 12:07:50|109197.6|109172.6|109195.7|109170.7|109197.7|109172.7|109193|109168|17
1729858080000|2024-10-25 12:08:00|109195.8|109170.8|109196|109171|109196.6|109171.6|109193.9|109168.9|18
1729858090000|2024-10-25 12:08:10|109196.4|109171.4|109197.1|109172.1|109197.1|109172.1|109195|109170|10
1729858100000|2024-10-25 12:08:20|109197.6|109172.6|109201.4|109176.4|109201.7|109176.7|109197.6|109172.6|27
1729858110000|2024-10-25 12:08:30|109202|109177|109215.2|109190.2|109217.9|109192.9|109202|109177|25
1729858120000|2024-10-25 12:08:40|109215.9|109190.9|109217.1|109192.1|109217.3|109192.3|109215.2|109190.2|12
1729858130000|2024-10-25 12:08:50|109216.6|109191.6|109220.2|109195.2|109220.2|109195.2|109216.3|109191.3|12
1729858140000|2024-10-25 12:09:00|109219.3|109194.3|109210.1|109185.1|109219.3|109194.3|109209.8|109184.8|15
1729858150000|2024-10-25 12:09:10|109210.3|109185.3|109215.1|109190.1|109215.5|109190.5|109210.3|109185.3|16
1729858160000|2024-10-25 12:09:20|109214.7|109189.7|109215.9|109190.9|109216|109191|109214.5|109189.5|15
1729858170000|2024-10-25 12:09:30|109215.4|109190.4|109190.2|109165.2|109215.4|109190.4|109190.2|109165.2|25
1729858180000|2024-10-25 12:09:40|109190.1|109165.1|109198.6|109173.6|109198.6|109173.6|109189.9|109164.9|13
1729858190000|2024-10-25 12:09:50|109198.7|109173.7|109204.7|109179.7|109204.7|109179.7|109198.7|109173.7|16
1729858200000|2024-10-25 12:10:00|109205|109180|109218.3|109193.3|109218.3|109193.3|109204|109179|26
1729858210000|2024-10-25 12:10:10|109217.5|109192.5|109224.3|109199.3|109224.3|109199.3|109213.5|109188.5|23
1729858220000|2024-10-25 12:10:20|109224.2|109199.2|109228.2|109203.2|109229|109204|109223.9|109198.9|8
1729858230000|2024-10-25 12:10:30|109229.6|109204.6|109234.7|109209.7|109235.6|109210.6|109227.5|109202.5|20
1729858240000|2024-10-25 12:10:40|109235.3|109210.3|109230.1|109205.1|109235.5|109210.5|109226.6|109201.6|28
1729858250000|2024-10-25 12:10:50|109229.7|109204.7|109225.7|109200.7|109229.7|109204.7|109221.6|109196.6|28
1729858260000|2024-10-25 12:11:00|109225.6|109200.6|109225.8|109200.8|109225.9|109200.9|109225.5|109200.5|5
1729858270000|2024-10-25 12:11:10|109226.1|109201.1|109228.3|109203.3|109228.6|109203.6|109226.1|109201.1|15
1729858280000|2024-10-25 12:11:20|109227.7|109202.7|109225.9|109200.9|109228.6|109203.6|109225.9|109200.9|14
1729858290000|2024-10-25 12:11:30|109226|109201|109225.6|109200.6|109226.4|109201.4|109225.6|109200.6|12
1729858300000|2024-10-25 12:11:40|109224.2|109199.2|109224.9|109199.9|109225.6|109200.6|109223.2|109198.2|28
1729858310000|2024-10-25 12:11:50|109224.7|109199.7|109230|109205|109230|109205|109223.6|109198.6|16
1729858320000|2024-10-25 12:12:00|109230.2|109205.2|109226.6|109201.6|109230.9|109205.9|109225.8|109200.8|24
1729858330000|2024-10-25 12:12:10|109226|109201|109229.8|109204.8|109233.2|109208.2|109226|109201|17
1729858340000|2024-10-25 12:12:20|109231.1|109206.1|109239|109214|109239.1|109214.1|109231|109206|30
1729858350000|2024-10-25 12:12:30|109239.2|109214.2|109240.5|109215.5|109241|109216|109238.2|109213.2|22
1729858360000|2024-10-25 12:12:40|109240.7|109215.7|109240.3|109215.3|109240.7|109215.7|109239.9|109214.9|6
1729858370000|2024-10-25 12:12:50|109240.4|109215.4|109239.4|109214.4|109241.1|109216.1|109239.4|109214.4|15
1729858380000|2024-10-25 12:13:00|109238.9|109213.9|109237.8|109212.8|109239|109214|109237.3|109212.3|29
1729858390000|2024-10-25 12:13:10|109237.3|109212.3|109230.1|109205.1|109237.5|109212.5|109230.1|109205.1|18
1729858400000|2024-10-25 12:13:20|109230|109205|109228.8|109203.8|109230.5|109205.5|109228|109203|22
1729858410000|2024-10-25 12:13:30|109228.9|109203.9|109229.7|109204.7|109231.9|109206.9|109228.6|109203.6|15
1729858420000|2024-10-25 12:13:40|109229.5|109204.5|109243.2|109218.2|109243.2|109218.2|109229.4|109204.4|23
1729858430000|2024-10-25 12:13:50|109243.3|109218.3|109243.9|109218.9|109244.3|109219.3|109241.2|109216.2|16
1729858440000|2024-10-25 12:14:00|109244.1|109219.1|109251.3|109226.3|109251.3|109226.3|109244.1|109219.1|19
1729858450000|2024-10-25 12:14:10|109251.8|109226.8|109252.3|109227.3|109252.3|109227.3|109251.7|109226.7|9
1729858460000|2024-10-25 12:14:20|109252.4|109227.4|109250.1|109225.1|109252.6|109227.6|109250|109225|7
1729858470000|2024-10-25 12:14:30|109250.4|109225.4|109249.6|109224.6|109251.6|109226.6|109248.9|109223.9|22
1729858480000|2024-10-25 12:14:40|109249.5|109224.5|109249.2|109224.2|109250.1|109225.1|109249.1|109224.1|13
1729858490000|2024-10-25 12:14:50|109249.9|109224.9|109249.7|109224.7|109251.8|109226.8|109248.5|109223.5|26
1729858500000|2024-10-25 12:15:00|109249.9|109224.9|109250|109225|109250.4|109225.4|109248.7|109223.7|19
1729858510000|2024-10-25 12:15:10|109250.7|109225.7|109250.9|109225.9|109252.9|109227.9|109250|109225|27
1729858520000|2024-10-25 12:15:20|109249.3|109224.3|109248.9|109223.9|109249.3|109224.3|109248|109223|20
1729858530000|2024-10-25 12:15:30|109249.9|109224.9|109247.8|109222.8|109252.1|109227.1|109247.8|109222.8|23
1729858540000|2024-10-25 12:15:40|109248.1|109223.1|109248.4|109223.4|109248.5|109223.5|109248|109223|6
1729858550000|2024-10-25 12:15:50|109248.1|109223.1|109247|109222|109248.4|109223.4|109246.8|109221.8|14
1729858560000|2024-10-25 12:16:00|109247.5|109222.5|109246.7|109221.7|109248.1|109223.1|109244.6|109219.6|23
1729858570000|2024-10-25 12:16:10|109246.1|109221.1|109242.6|109217.6|109247.2|109222.2|109241.9|109216.9|31
1729858580000|2024-10-25 12:16:20|109242.4|109217.4|109242|109217|109242.4|109217.4|109238.9|109213.9|18
1729858590000|2024-10-25 12:16:30|109241.6|109216.6|109242.8|109217.8|109245.5|109220.5|109241.5|109216.5|16
1729858600000|2024-10-25 12:16:40|109243.1|109218.1|109246.9|109221.9|109247.2|109222.2|109242.5|109217.5|20
1729858610000|2024-10-25 12:16:50|109247.2|109222.2|109247.8|109222.8|109247.8|109222.8|109244.6|109219.6|20
1729858620000|2024-10-25 12:17:00|109247.4|109222.4|109251.8|109226.8|109252|109227|109247.4|109222.4|11
1729858630000|2024-10-25 12:17:10|109252.3|109227.3|109250.5|109225.5|109252.7|109227.7|109250.5|109225.5|12
1729858640000|2024-10-25 12:17:20|109250.2|109225.2|109243.3|109218.3|109250.2|109225.2|109243.3|109218.3|19
1729858650000|2024-10-25 12:17:30|109243.6|109218.6|109243.8|109218.8|109244|109219|109243.4|109218.4|11
1729858660000|2024-10-25 12:17:40|109246.1|109221.1|109248.6|109223.6|109248.8|109223.8|109243.4|109218.4|17
1729858670000|2024-10-25 12:17:50|109249|109224|109249.5|109224.5|109251.3|109226.3|109248.9|109223.9|16
1729858680000|2024-10-25 12:18:00|109249.3|109224.3|109248.6|109223.6|109249.4|109224.4|109245.2|109220.2|19
1729858690000|2024-10-25 12:18:10|109249|109224|109249.8|109224.8|109251|109226|109248.3|109223.3|16
1729858700000|2024-10-25 12:18:20|109249.7|109224.7|109249.8|109224.8|109250.5|109225.5|109247.4|109222.4|19
1729858710000|2024-10-25 12:18:30|109249.7|109224.7|109240.2|109215.2|109251.4|109226.4|109240|109215|29
1729858720000|2024-10-25 12:18:40|109242.9|109217.9|109243.5|109218.5|109244.4|109219.4|109242.8|109217.8|17
1729858730000|2024-10-25 12:18:50|109243|109218|109240.6|109215.6|109243|109218|109239.8|109214.8|17
1729858740000|2024-10-25 12:19:00|109240.7|109215.7|109245.5|109220.5|109245.5|109220.5|109240.7|109215.7|18
1729858750000|2024-10-25 12:19:10|109245.3|109220.3|109245.9|109220.9|109249.4|109224.4|109244|109219|24
1729858760000|2024-10-25 12:19:20|109245.3|109220.3|109248.6|109223.6|109248.6|109223.6|109245.3|109220.3|11
1729858770000|2024-10-25 12:19:30|109248.2|109223.2|109244.4|109219.4|109248.4|109223.4|109244.4|109219.4|6
1729858780000|2024-10-25 12:19:40|109243.8|109218.8|109243.2|109218.2|109246.1|109221.1|109242|109217|25
1729858790000|2024-10-25 12:19:50|109243.7|109218.7|109232.6|109207.6|109243.7|109218.7|109232|109207|19
1729858800000|2024-10-25 12:20:00|109232|109207|109237.1|109212.1|109238.3|109213.3|109231.5|109206.5|45
1729858810000|2024-10-25 12:20:10|109237|109212|109234.1|109209.1|109237.9|109212.9|109233.5|109208.5|23
1729858820000|2024-10-25 12:20:20|109234.2|109209.2|109234.4|109209.4|109234.4|109209.4|109233|109208|10
1729858830000|2024-10-25 12:20:30|109234.5|109209.5|109235.3|109210.3|109236.2|109211.2|109234.5|109209.5|12
1729858840000|2024-10-25 12:20:40|109234.9|109209.9|109234.1|109209.1|109235.3|109210.3|109234.1|109209.1|11
1729858850000|2024-10-25 12:20:50|109234.5|109209.5|109228.4|109203.4|109234.5|109209.5|109228.3|109203.3|16
1729858860000|2024-10-25 12:21:00|109228.8|109203.8|109234.9|109209.9|109245.8|109220.8|109228.8|109203.8|16
1729858870000|2024-10-25 12:21:10|109234.5|109209.5|109242|109217|109242|109217|109233.8|109208.8|13
1729858880000|2024-10-25 12:21:20|109241.8|109216.8|109242.9|109217.9|109244.5|109219.5|109241.8|109216.8|16
1729858890000|2024-10-25 12:21:30|109243|109218|109247.4|109222.4|109247.6|109222.6|109243|109218|20
1729858900000|2024-10-25 12:21:40|109246.8|109221.8|109246.7|109221.7|109247.1|109222.1|109246|109221|12
1729858910000|2024-10-25 12:21:50|109246.3|109221.3|109250.3|109225.3|109250.9|109225.9|109246.3|109221.3|15
1729858920000|2024-10-25 12:22:00|109250.4|109225.4|109248.2|109223.2|109250.5|109225.5|109247.2|109222.2|19
1729858930000|2024-10-25 12:22:10|109248.6|109223.6|109249.8|109224.8|109251|109226|109248.2|109223.2|21
1729858940000|2024-10-25 12:22:20|109250.3|109225.3|109249|109224|109250.3|109225.3|109248|109223|16
1729858950000|2024-10-25 12:22:30|109249.2|109224.2|109246.3|109221.3|109249.2|109224.2|109246.3|109221.3|18
1729858960000|2024-10-25 12:22:40|109246.8|109221.8|109248.9|109223.9|109250|109225|109246.8|109221.8|20
1729858970000|2024-10-25 12:22:50|109249.6|109224.6|109244.4|109219.4|109249.6|109224.6|109239.4|109214.4|23
1729858980000|2024-10-25 12:23:00|109244.9|109219.9|109240.5|109215.5|109245.4|109220.4|109240.3|109215.3|25
1729858990000|2024-10-25 12:23:10|109240.4|109215.4|109234.9|109209.9|109240.4|109215.4|109233.2|109208.2|13
1729859000000|2024-10-25 12:23:20|109235.5|109210.5|109234.8|109209.8|109235.5|109210.5|109234.6|109209.6|8
1729859010000|2024-10-25 12:23:30|109234.7|109209.7|109234|109209|109235.2|109210.2|109230.2|109205.2|23
1729859020000|2024-10-25 12:23:40|109234.1|109209.1|109246.5|109221.5|109246.5|109221.5|109234.1|109209.1|25
1729859030000|2024-10-25 12:23:50|109246.2|109221.2|109246.9|109221.9|109248.5|109223.5|109245.2|109220.2|26
1729859040000|2024-10-25 12:24:00|109246.1|109221.1|109247.6|109222.6|109248|109223|109245.2|109220.2|25
1729859050000|2024-10-25 12:24:10|109248.2|109223.2|109251.8|109226.8|109251.8|109226.8|109247.5|109222.5|18
1729859060000|2024-10-25 12:24:20|109252|109227|109264.7|109239.7|109268.4|109243.4|109250.1|109225.1|38
1729859070000|2024-10-25 12:24:30|109266.1|109241.1|109260.8|109235.8|109266.1|109241.1|109259.5|109234.5|25
1729859080000|2024-10-25 12:24:40|109260.5|109235.5|109260.9|109235.9|109260.9|109235.9|109259.8|109234.8|14
1729859090000|2024-10-25 12:24:50|109260.6|109235.6|109260.8|109235.8|109261|109236|109258.8|109233.8|10
1729859100000|2024-10-25 12:25:00|109261|109236|109258.2|109233.2|109261.7|109236.7|109257.1|109232.1|27
1729859110000|2024-10-25 12:25:10|109257.6|109232.6|109262.5|109237.5|109262.6|109237.6|109257.5|109232.5|16
1729859120000|2024-10-25 12:25:20|109261.9|109236.9|109259.5|109234.5|109262.2|109237.2|109259.2|109234.2|22
1729859130000|2024-10-25 12:25:30|109259.6|109234.6|109258.8|109233.8|109261.7|109236.7|109258.8|109233.8|14
1729859140000|2024-10-25 12:25:40|109258.6|109233.6|109244.2|109219.2|109259.2|109234.2|109242.8|109217.8|21
1729859150000|2024-10-25 12:25:50|109244.5|109219.5|109244.8|109219.8|109246.9|109221.9|109244.5|109219.5|12
1729859160000|2024-10-25 12:26:00|109246.4|109221.4|109244.9|109219.9|109247.1|109222.1|109244.5|109219.5|14
1729859170000|2024-10-25 12:26:10|109244.6|109219.6|109245.8|109220.8|109249.1|109224.1|109244.3|109219.3|20
1729859180000|2024-10-25 12:26:20|109246.2|109221.2|109248.7|109223.7|109250.4|109225.4|109245.9|109220.9|27
1729859190000|2024-10-25 12:26:30|109248.5|109223.5|109249.2|109224.2|109249.7|109224.7|109247.7|109222.7|16
1729859200000|2024-10-25 12:26:40|109247.4|109222.4|109269.2|109219.2|109270.4|109226|109247.3|109211.5|40
1729859210000|2024-10-25 12:26:50|109269.9|109219.9|109267.8|109217.8|109271.5|109221.5|109266.8|109216.8|47
1729859220000|2024-10-25 12:27:00|109267.5|109217.5|109266.4|109216.4|109270.1|109220.1|109263.2|109213.2|52
1729859230000|2024-10-25 12:27:10|109266.8|109216.8|109269.1|109219.1|109270.6|109220.6|109266.8|109216.8|30
1729859240000|2024-10-25 12:27:20|109269|109219|109269.3|109219.3|109270.1|109220.1|109268.2|109218.2|24
1729859250000|2024-10-25 12:27:30|109269.1|109219.1|109255.8|109230.8|109270.5|109234.4|109254.7|109219.1|28
1729859260000|2024-10-25 12:27:40|109255.6|109230.6|109256.4|109231.4|109258.9|109233.9|109255.6|109230.6|23
1729859270000|2024-10-25 12:27:50|109256.6|109231.6|109271.8|109221.8|109276.7|109235.7|109256.5|109220|40
1729859280000|2024-10-25 12:28:00|109272.1|109222.1|109271.7|109221.7|109276|109226|109268.8|109218.8|56
1729859290000|2024-10-25 12:28:10|109271.4|109221.4|109271.5|109221.5|109275.4|109234.4|109257.3|109216.8|41
1729859300000|2024-10-25 12:28:20|109271.9|109221.9|109271.2|109221.2|109273.6|109223.6|109265.3|109215.3|40
1729859310000|2024-10-25 12:28:30|109270.9|109220.9|109272.3|109222.3|109272.8|109222.8|109269.5|109219.5|36
1729859320000|2024-10-25 12:28:40|109263|109213|109265.8|109215.8|109267.4|109217.4|109260.9|109210.9|73
1729859330000|2024-10-25 12:28:50|109265.9|109215.9|109266.7|109216.7|109267.2|109217.2|109259.1|109209.1|71
1729859340000|2024-10-25 12:29:00|109266.1|109216.1|109265.2|109215.2|109269|109219|109259.8|109209.8|53
1729859350000|2024-10-25 12:29:10|109265.8|109215.8|109266.1|109216.1|109268.8|109218.8|109264|109214|70
1729859360000|2024-10-25 12:29:20|109268.2|109218.2|109263.2|109213.2|109270|109220|109260.9|109210.9|53
1729859370000|2024-10-25 12:29:30|109264.1|109214.1|109269.7|109219.7|109270.8|109220.8|109263.3|109213.3|38
1729859380000|2024-10-25 12:29:40|109270.2|109220.2|109349.1|109167.8|109349.9|109224.6|109265.9|109167.8|56
1729859390000|2024-10-25 12:29:50|109326.3|109161.3|109398.7|109198.7|109409.4|109209.4|109323.3|109158.8|19
1729859400000|2024-10-25 12:30:00|109404.5|109204.5|109408.1|109208.1|109421.7|109221.7|109392.7|109192.7|42
1729859410000|2024-10-25 12:30:10|109414.4|109214.4|109456.2|109285.6|109459.5|109285.6|109414.4|109214.4|46
1729859420000|2024-10-25 12:30:20|109457.6|109289|109381.4|109247.9|109457.6|109335.6|109335.9|109247.9|64
1729859430000|2024-10-25 12:30:30|109381.2|109248.1|109326.8|109276.8|109381.2|109285.7|109323.5|109242.8|28
1729859440000|2024-10-25 12:30:40|109326.6|109276.6|109403.9|109233.1|109406.7|109300.3|109302|109215|57
1729859450000|2024-10-25 12:30:50|109405.1|109232.7|109316.8|109266.8|109405.1|109299.4|109315.9|109227.7|33
1729859460000|2024-10-25 12:31:00|109316.7|109266.7|109313.5|109263.5|109323.6|109273.6|109313.5|109263.5|19
1729859470000|2024-10-25 12:31:10|109294.2|109244.2|109301.3|109251.3|109303.9|109253.9|109288.9|109238.9|17
1729859480000|2024-10-25 12:31:20|109304.1|109254.1|109323.1|109273.1|109323.1|109273.1|109303.4|109253.4|20
1729859490000|2024-10-25 12:31:30|109321.2|109271.2|109301.9|109251.9|109321.7|109271.7|109301.9|109251.9|30
1729859500000|2024-10-25 12:31:40|109305.8|109255.8|109301.7|109251.7|109311.2|109261.2|109300.2|109250.2|51
1729859510000|2024-10-25 12:31:50|109301.6|109251.6|109287.3|109237.3|109301.6|109251.6|109287.3|109237.3|27
1729859520000|2024-10-25 12:32:00|109288.5|109238.5|109286.4|109236.4|109293.5|109243.5|109268.8|109218.8|60
1729859530000|2024-10-25 12:32:10|109288.6|109238.6|109264.2|109214.2|109288.6|109238.6|109260|109210|53
1729859540000|2024-10-25 12:32:20|109263.9|109213.9|109262.3|109212.3|109266.5|109216.5|109257.9|109207.9|30
1729859550000|2024-10-25 12:32:30|109262.5|109212.5|109257.7|109207.7|109264.5|109214.5|109256.5|109206.5|35
1729859560000|2024-10-25 12:32:40|109258.6|109208.6|109261.7|109211.7|109264.4|109214.4|109258.6|109208.6|26
1729859570000|2024-10-25 12:32:50|109260.5|109210.5|109254.9|109204.9|109267.5|109217.5|109248.9|109198.9|37
1729859580000|2024-10-25 12:33:00|109256.4|109206.4|109245.2|109195.2|109256.4|109206.4|109243.6|109193.6|53
1729859590000|2024-10-25 12:33:10|109247.4|109197.4|109247.8|109197.8|109248.6|109198.6|109243.3|109193.3|41
1729859600000|2024-10-25 12:33:20|109248.2|109198.2|109246.7|109196.7|109252|109202|109245.1|109195.1|42
1729859610000|2024-10-25 12:33:30|109247.1|109197.1|109246.7|109196.7|109249|109199|109244.4|109194.4|37
1729859620000|2024-10-25 12:33:40|109245.8|109195.8|109246.1|109196.1|109247.8|109197.8|109244|109194|46
1729859630000|2024-10-25 12:33:50|109245.4|109195.4|109248.2|109198.2|109248.5|109198.5|109243.9|109193.9|45
1729859640000|2024-10-25 12:34:00|109247.2|109197.2|109246.1|109196.1|109249.8|109199.8|109244.8|109194.8|71
1729859650000|2024-10-25 12:34:10|109247.3|109197.3|109250.8|109200.8|109251.3|109201.3|109245.9|109195.9|49
1729859660000|2024-10-25 12:34:20|109251|109201|109241.1|109216.1|109256.5|109217.3|109239.7|109200.7|33
1729859670000|2024-10-25 12:34:30|109241.3|109216.3|109243.4|109218.4|109243.6|109218.6|109239.6|109214.6|39
1729859680000|2024-10-25 12:34:40|109243.6|109218.6|109234.3|109209.3|109246.8|109221.8|109234.3|109209.3|45
1729859690000|2024-10-25 12:34:50|109236|109211|109231.7|109206.7|109237.3|109212.3|109230.9|109205.9|41
1729859700000|2024-10-25 12:35:00|109235.6|109210.6|109215.2|109190.2|109237.4|109210.6|109213.8|109175.4|55
1729859710000|2024-10-25 12:35:10|109215.3|109190.3|109225.9|109200.9|109226|109201|109212.3|109187.3|35
1729859720000|2024-10-25 12:35:20|109225.7|109200.7|109224.4|109199.4|109227.1|109202.1|109222.2|109197.2|26
1729859730000|2024-10-25 12:35:30|109223.7|109198.7|109230|109205|109231.4|109206.4|109222.2|109197.2|31
1729859740000|2024-10-25 12:35:40|109229|109204|109228.9|109203.9|109229.9|109204.9|109227.3|109202.3|19
1729859750000|2024-10-25 12:35:50|109228.8|109203.8|109229.6|109204.6|109232.6|109207.6|109228.8|109203.8|23
1729859760000|2024-10-25 12:36:00|109228.8|109203.8|109205.1|109180.1|109228.8|109203.8|109199.1|109174.1|38
1729859770000|2024-10-25 12:36:10|109204.6|109179.6|109196.5|109171.5|109209.6|109184.6|109195.8|109170.8|38
1729859780000|2024-10-25 12:36:20|109196.6|109171.6|109198.2|109173.2|109199.7|109174.7|109195.8|109170.8|22
1729859790000|2024-10-25 12:36:30|109198.6|109173.6|109192|109167|109198.8|109173.8|109190.7|109165.7|39
1729859800000|2024-10-25 12:36:40|109191.4|109166.4|109189.8|109164.8|109192.1|109167.1|109186.2|109161.2|45
1729859810000|2024-10-25 12:36:50|109188.3|109163.3|109195.1|109170.1|109196.8|109171.8|109188.3|109163.3|38
1729859820000|2024-10-25 12:37:00|109195.3|109170.3|109189.6|109164.6|109198.2|109173.2|109182.1|109157.1|36
1729859830000|2024-10-25 12:37:10|109191.2|109166.2|109170.1|109145.1|109191.2|109166.2|109167.5|109142.5|36
1729859840000|2024-10-25 12:37:20|109171|109146|109166.4|109141.4|109171.2|109146.2|109164.3|109139.3|40
1729859850000|2024-10-25 12:37:30|109165.6|109140.6|109174.3|109149.3|109175.9|109150.9|109164.6|109139.6|37
1729859860000|2024-10-25 12:37:40|109175.9|109150.9|109175.6|109150.6|109176.5|109151.5|109171.6|109146.6|27
1729859870000|2024-10-25 12:37:50|109175.2|109150.2|109162.6|109137.6|109175.8|109150.8|109162.2|109137.2|40
1729859880000|2024-10-25 12:38:00|109163.4|109138.4|109159.4|109134.4|109166.6|109141.6|109156.6|109131.6|33
1729859890000|2024-10-25 12:38:10|109159.6|109134.6|109158.7|109133.7|109161.4|109136.4|109155.7|109130.7|37
1729859900000|2024-10-25 12:38:20|109156.7|109131.7|109162.6|109137.6|109165.8|109140.8|109156.5|109131.5|46
1729859910000|2024-10-25 12:38:30|109162.2|109137.2|109156.4|109131.4|109165.2|109140.2|109156.4|109131.4|32
1729859920000|2024-10-25 12:38:40|109156.5|109131.5|109156.4|109131.4|109163.5|109138.5|109153.5|109128.5|43
1729859930000|2024-10-25 12:38:50|109156.9|109131.9|109159.8|109134.8|109165.9|109140.9|109156.9|109131.9|41
1729859940000|2024-10-25 12:39:00|109160|109135|109165.5|109140.5|109167.4|109142.4|109159.9|109134.9|39
1729859950000|2024-10-25 12:39:10|109165.2|109140.2|109166.2|109141.2|109168.8|109143.8|109161.4|109136.4|40
1729859960000|2024-10-25 12:39:20|109165.8|109140.8|109163.6|109138.6|109167.5|109142.5|109160.2|109135.2|32
1729859970000|2024-10-25 12:39:30|109163.5|109138.5|109160.8|109135.8|109163.5|109138.5|109160.3|109135.3|22
1729859980000|2024-10-25 12:39:40|109160.6|109135.6|109160.2|109135.2|109163.9|109138.9|109157.7|109132.7|31
1729859990000|2024-10-25 12:39:50|109160.1|109135.1|109165.4|109140.4|109165.4|109140.4|109156.4|109131.4|24
1729860000000|2024-10-25 12:40:00|109165.8|109140.8|109179.2|109154.2|109182.1|109157.1|109165.6|109140.6|33
1729860010000|2024-10-25 12:40:10|109179.1|109154.1|109178.8|109153.8|109181.2|109156.2|109172.8|109147.8|34
1729860020000|2024-10-25 12:40:20|109178.2|109153.2|109168.8|109143.8|109178.2|109153.2|109167.9|109142.9|31
1729860030000|2024-10-25 12:40:30|109170.5|109145.5|109153.5|109128.5|109171.3|109146.3|109151.8|109126.8|43
1729860040000|2024-10-25 12:40:40|109152.1|109127.1|109156.2|109131.2|109156.2|109131.2|109152.1|109127.1|24
1729860050000|2024-10-25 12:40:50|109156.4|109131.4|109158.9|109133.9|109159.8|109134.8|109154.9|109129.9|27
1729860060000|2024-10-25 12:41:00|109158.2|109133.2|109160|109135|109161.8|109136.8|109153.8|109128.8|37
1729860070000|2024-10-25 12:41:10|109159.6|109134.6|109159.7|109134.7|109163.3|109138.3|109158.3|109133.3|32
1729860080000|2024-10-25 12:41:20|109159.9|109134.9|109159.8|109134.8|109160.9|109135.9|109157.7|109132.7|21
1729860090000|2024-10-25 12:41:30|109160.5|109135.5|109162.3|109137.3|109163.5|109138.5|109158.1|109133.1|24
1729860100000|2024-10-25 12:41:40|109162|109137|109159.3|109134.3|109163.3|109138.3|109159.3|109134.3|35
1729860110000|2024-10-25 12:41:50|109157|109132|109157.4|109132.4|109158.8|109133.8|109157|109132|25
1729860120000|2024-10-25 12:42:00|109156.9|109131.9|109160.4|109135.4|109161.7|109136.7|109156.9|109131.9|20
1729860130000|2024-10-25 12:42:10|109161.1|109136.1|109154.3|109129.3|109162.2|109137.2|109154.3|109129.3|35
1729860140000|2024-10-25 12:42:20|109153.8|109128.8|109152.6|109127.6|109155.7|109130.7|109152.1|109127.1|25
1729860150000|2024-10-25 12:42:30|109153.5|109128.5|109145.8|109120.8|109156.2|109131.2|109145.2|109120.2|37
1729860160000|2024-10-25 12:42:40|109140.3|109115.3|109129.9|109104.9|109140.3|109115.3|109128.9|109103.9|47
1729860170000|2024-10-25 12:42:50|109129.7|109104.7|109124.4|109099.4|109129.7|109104.7|109120.2|109095.2|31
1729860180000|2024-10-25 12:43:00|109123.6|109098.6|109119.4|109094.4|109125.7|109100.7|109117.4|109092.4|38
1729860190000|2024-10-25 12:43:10|109118.8|109093.8|109119.4|109094.4|109120.4|109095.4|109117.4|109092.4|18
1729860200000|2024-10-25 12:43:20|109120.1|109095.1|109117.3|109092.3|109120.5|109095.5|109117.1|109092.1|16
1729860210000|2024-10-25 12:43:30|109116.9|109091.9|109115|109090|109117|109092|109114.9|109089.9|21
1729860220000|2024-10-25 12:43:40|109114.6|109089.6|109113.8|109088.8|109118.4|109093.4|109113.8|109088.8|26
1729860230000|2024-10-25 12:43:50|109113.7|109088.7|109098.1|109073.1|109115.3|109090.3|109098.1|109073.1|24
1729860240000|2024-10-25 12:44:00|109098|109073|109102.1|109077.1|109102.1|109077.1|109093|109068|37
1729860250000|2024-10-25 12:44:10|109101.6|109076.6|109105.6|109080.6|109110.6|109085.6|109100.9|109075.9|35
1729860260000|2024-10-25 12:44:20|109105.5|109080.5|109110.6|109085.6|109110.8|109085.8|109105.5|109080.5|20
1729860270000|2024-10-25 12:44:30|109111.1|109086.1|109109.4|109084.4|109113.5|109088.5|109107.1|109082.1|30
1729860280000|2024-10-25 12:44:40|109109.9|109084.9|109122.4|109097.4|109123.2|109098.2|109109.5|109084.5|22
1729860290000|2024-10-25 12:44:50|109122.8|109097.8|109124.1|109099.1|109126.4|109101.4|109122.8|109097.8|20
1729860300000|2024-10-25 12:45:00|109123.6|109098.6|109122.4|109097.4|109125|109100|109121.9|109096.9|33
1729860310000|2024-10-25 12:45:10|109123|109098|109123.4|109098.4|109126.3|109101.3|109123|109098|28
1729860320000|2024-10-25 12:45:20|109122.8|109097.8|109117.7|109092.7|109122.8|109097.8|109116.7|109091.7|15
1729860330000|2024-10-25 12:45:30|109117.3|109092.3|109111.7|109086.7|109117.3|109092.3|109098.5|109073.5|25
1729860340000|2024-10-25 12:45:40|109111.2|109086.2|109119.2|109094.2|109120|109095|109111.2|109086.2|24
1729860350000|2024-10-25 12:45:50|109119.1|109094.1|109097.7|109072.7|109119.1|109094.1|109097.7|109072.7|30
1729860360000|2024-10-25 12:46:00|109097.3|109072.3|109103.9|109078.9|109110|109085|109096.6|109071.6|33
1729860370000|2024-10-25 12:46:10|109104|109079|109102.6|109077.6|109104.8|109079.8|109099.3|109074.3|26
1729860380000|2024-10-25 12:46:20|109103|109078|109093.7|109068.7|109103|109078|109091|109066|26
1729860390000|2024-10-25 12:46:30|109093.5|109068.5|109101.5|109076.5|109101.7|109076.7|109093.5|109068.5|24
1729860400000|2024-10-25 12:46:40|109101|109076|109084.2|109059.2|109101|109076|109084.2|109059.2|29
1729860410000|2024-10-25 12:46:50|109084.8|109059.8|109085.8|109060.8|109086.4|109061.4|109084.8|109059.8|13
1729860420000|2024-10-25 12:47:00|109085.9|109060.9|109075.9|109050.9|109085.9|109060.9|109074.6|109049.6|24
1729860430000|2024-10-25 12:47:10|109074.2|109049.2|109083.3|109058.3|109083.7|109058.7|109072.5|109047.5|29
1729860440000|2024-10-25 12:47:20|109082.7|109057.7|109080.7|109055.7|109082.7|109057.7|109080.2|109055.2|20
1729860450000|2024-10-25 12:47:30|109080.8|109055.8|109077|109052|109082.7|109057.7|109075.1|109050.1|36
1729860460000|2024-10-25 12:47:40|109076.8|109051.8|109079.1|109054.1|109079.4|109054.4|109073.4|109048.4|21
1729860470000|2024-10-25 12:47:50|109080.2|109055.2|109078.1|109053.1|109081.2|109056.2|109077.3|109052.3|33
1729860480000|2024-10-25 12:48:00|109078.5|109053.5|109085.3|109060.3|109088.1|109063.1|109077.6|109052.6|26
1729860490000|2024-10-25 12:48:10|109086.4|109061.4|109093.2|109068.2|109095.5|109070.5|109086|109061|35
1729860500000|2024-10-25 12:48:20|109093.4|109068.4|109090.5|109065.5|109093.4|109068.4|109089.1|109064.1|18
1729860510000|2024-10-25 12:48:30|109090.2|109065.2|109087.6|109062.6|109090.7|109065.7|109087|109062|21
1729860520000|2024-10-25 12:48:40|109087.8|109062.8|109083.3|109058.3|109087.8|109062.8|109081.9|109056.9|13
1729860530000|2024-10-25 12:48:50|109083.4|109058.4|109087.8|109062.8|109087.8|109062.8|109083.4|109058.4|13
1729860540000|2024-10-25 12:49:00|109087.3|109062.3|109089.9|109064.9|109090.8|109065.8|109087.2|109062.2|25
1729860550000|2024-10-25 12:49:10|109089.4|109064.4|109090.6|109065.6|109091.7|109066.7|109088.8|109063.8|22
1729860560000|2024-10-25 12:49:20|109090.1|109065.1|109088.5|109063.5|109090.7|109065.7|109087.6|109062.6|18
1729860570000|2024-10-25 12:49:30|109088|109063|109091.6|109066.6|109093.9|109068.9|109085.4|109060.4|27
1729860580000|2024-10-25 12:49:40|109090.7|109065.7|109090.1|109065.1|109091.4|109066.4|109089.9|109064.9|22
1729860590000|2024-10-25 12:49:50|109089.8|109064.8|109096.9|109071.9|109096.9|109071.9|109089.3|109064.3|28
1729860600000|2024-10-25 12:50:00|109094.5|109069.5|109095.4|109070.4|109095.5|109070.5|109093.4|109068.4|18
1729860610000|2024-10-25 12:50:10|109113.4|109088.4|109112.9|109087.9|109116.6|109091.6|109109.3|109084.3|30
1729860620000|2024-10-25 12:50:20|109113.1|109088.1|109114.1|109089.1|109114.4|109089.4|109111.2|109086.2|18
1729860630000|2024-10-25 12:50:30|109114|109089|109113.1|109088.1|109114|109089|109112.4|109087.4|13
1729860640000|2024-10-25 12:50:40|109113.2|109088.2|109106.4|109081.4|109113.2|109088.2|109105.9|109080.9|14
1729860650000|2024-10-25 12:50:50|109106.7|109081.7|109107.2|109082.2|109111.9|109086.9|109106|109081|28
1729860660000|2024-10-25 12:51:00|109107.6|109082.6|109103.1|109078.1|109108.3|109083.3|109102.6|109077.6|19
1729860670000|2024-10-25 12:51:10|109103.5|109078.5|109101.5|109076.5|109105.2|109080.2|109101.5|109076.5|20
1729860680000|2024-10-25 12:51:20|109099.6|109074.6|109104.1|109079.1|109104.1|109079.1|109098.1|109073.1|20
1729860690000|2024-10-25 12:51:30|109104.5|109079.5|109108.2|109083.2|109113.5|109088.5|109103.7|109078.7|27
1729860700000|2024-10-25 12:51:40|109105.8|109080.8|109105.3|109080.3|109105.8|109080.8|109103.9|109078.9|23
1729860710000|2024-10-25 12:51:50|109105.2|109080.2|109106|109081|109106.5|109081.5|109105.2|109080.2|14
1729860720000|2024-10-25 12:52:00|109103.4|109078.4|109111.4|109086.4|109113.9|109088.9|109103.4|109078.4|31
1729860730000|2024-10-25 12:52:10|109110.8|109085.8|109113.1|109088.1|109114.3|109089.3|109110.8|109085.8|24
1729860740000|2024-10-25 12:52:20|109112.8|109087.8|109114.5|109089.5|109114.5|109089.5|109110.9|109085.9|30
1729860750000|2024-10-25 12:52:30|109113.9|109088.9|109125.3|109100.3|109127.1|109102.1|109113.6|109088.6|38
1729860760000|2024-10-25 12:52:40|109125.2|109100.2|109113.9|109088.9|109126.7|109101.7|109111.4|109086.4|38
1729860770000|2024-10-25 12:52:50|109114.7|109089.7|109116.3|109091.3|109117.7|109092.7|109114.2|109089.2|32
1729860780000|2024-10-25 12:53:00|109114.5|109089.5|109112.2|109087.2|109114.5|109089.5|109111.7|109086.7|18
1729860790000|2024-10-25 12:53:10|109112.8|109087.8|109119|109094|109119.2|109094.2|109112.8|109087.8|13
1729860800000|2024-10-25 12:53:20|109118.9|109093.9|109120|109095|109120.5|109095.5|109118|109093|15
1729860810000|2024-10-25 12:53:30|109120.1|109095.1|109118.4|109093.4|109127.2|109102.2|109109.4|109084.4|39
1729860820000|2024-10-25 12:53:40|109118.1|109093.1|109118.1|109093.1|109120.1|109095.1|109118.1|109093.1|20
1729860830000|2024-10-25 12:53:50|109118.2|109093.2|109114.1|109089.1|109118.2|109093.2|109113.4|109088.4|19
1729860840000|2024-10-25 12:54:00|109113.7|109088.7|109113.4|109088.4|109113.8|109088.8|109112|109087|24
1729860850000|2024-10-25 12:54:10|109113.2|109088.2|109115.5|109090.5|109115.5|109090.5|109113.2|109088.2|11
1729860860000|2024-10-25 12:54:20|109115.1|109090.1|109122.4|109097.4|109125.2|109100.2|109115.1|109090.1|19
1729860870000|2024-10-25 12:54:30|109122.9|109097.9|109119.8|109094.8|109125.4|109100.4|109119.7|109094.7|34
1729860880000|2024-10-25 12:54:40|109119.7|109094.7|109112.8|109087.8|109121.3|109096.3|109111.7|109086.7|33
1729860890000|2024-10-25 12:54:50|109112.5|109087.5|109119.1|109094.1|109119.3|109094.3|109111.4|109086.4|23
1729860900000|2024-10-25 12:55:00|109118.6|109093.6|109113.7|109088.7|109118.9|109093.9|109113.3|109088.3|30
1729860910000|2024-10-25 12:55:10|109114.2|109089.2|109114.1|109089.1|109114.7|109089.7|109113.7|109088.7|7
1729860920000|2024-10-25 12:55:20|109113.8|109088.8|109110.5|109085.5|109115.7|109090.7|109109.9|109084.9|24
1729860930000|2024-10-25 12:55:30|109109.8|109084.8|109111.1|109086.1|109112.5|109087.5|109107.7|109082.7|22
1729860940000|2024-10-25 12:55:40|109112.1|109087.1|109113.3|109088.3|109114.3|109089.3|109112|109087|17
1729860950000|2024-10-25 12:55:50|109114.1|109089.1|109117.6|109092.6|109117.6|109092.6|109114.1|109089.1|21
1729860960000|2024-10-25 12:56:00|109118.2|109093.2|109121.8|109096.8|109122.5|109097.5|109118.1|109093.1|26
1729860970000|2024-10-25 12:56:10|109121.5|109096.5|109134.7|109109.7|109135|109110|109121.1|109096.1|30
1729860980000|2024-10-25 12:56:20|109135.3|109110.3|109128.4|109103.4|109135.3|109110.3|109127.9|109102.9|23
1729860990000|2024-10-25 12:56:30|109128.1|109103.1|109132.4|109107.4|109132.7|109107.7|109127.8|109102.8|21
1729861000000|2024-10-25 12:56:40|109132.8|109107.8|109139|109114|109139.3|109114.3|109132|109107|23
1729861010000|2024-10-25 12:56:50|109139.3|109114.3|109132.2|109107.2|109139.3|109114.3|109131.2|109106.2|23
1729861020000|2024-10-25 12:57:00|109132.8|109107.8|109136.1|109111.1|109136.1|109111.1|109132.7|109107.7|17
1729861030000|2024-10-25 12:57:10|109135.7|109110.7|109133.2|109108.2|109135.7|109110.7|109132.6|109107.6|28
1729861040000|2024-10-25 12:57:20|109133.7|109108.7|109128.8|109103.8|109134.8|109109.8|109128.5|109103.5|24
1729861050000|2024-10-25 12:57:30|109129.2|109104.2|109134.7|109109.7|109137.7|109112.7|109128.8|109103.8|28
1729861060000|2024-10-25 12:57:40|109133.3|109108.3|109131.5|109106.5|109133.3|109108.3|109130.3|109105.3|21
1729861070000|2024-10-25 12:57:50|109131.8|109106.8|109135.6|109110.6|109135.8|109110.8|109131.8|109106.8|15
1729861080000|2024-10-25 12:58:00|109135.2|109110.2|109131.3|109106.3|109135.6|109110.6|109131.3|109106.3|19
1729861090000|2024-10-25 12:58:10|109131.5|109106.5|109131.4|109106.4|109131.8|109106.8|109130.1|109105.1|15
1729861100000|2024-10-25 12:58:20|109131.5|109106.5|109137.1|109112.1|109137.5|109112.5|109131.1|109106.1|24
1729861110000|2024-10-25 12:58:30|109137.6|109112.6|109134.5|109109.5|109137.6|109112.6|109134.2|109109.2|17
1729861120000|2024-10-25 12:58:40|109135|109110|109133.5|109108.5|109135.6|109110.6|109132.8|109107.8|16
1729861130000|2024-10-25 12:58:50|109133.4|109108.4|109133.7|109108.7|109134|109109|109132.8|109107.8|12
1729861140000|2024-10-25 12:59:00|109134|109109|109126.7|109101.7|109135.4|109110.4|109126.2|109101.2|26
1729861150000|2024-10-25 12:59:10|109126.4|109101.4|109123.4|109098.4|109126.9|109101.9|109123.4|109098.4|21
1729861160000|2024-10-25 12:59:20|109123.5|109098.5|109124.6|109099.6|109124.6|109099.6|109123.5|109098.5|7
1729861170000|2024-10-25 12:59:30|109126.4|109101.4|109129.8|109104.8|109130.8|109105.8|109126.4|109101.4|17
1729861180000|2024-10-25 12:59:40|109130.5|109105.5|109132.5|109107.5|109133.9|109108.9|109130.5|109105.5|20
1729861190000|2024-10-25 12:59:50|109132.3|109107.3|109133.8|109108.8|109134.4|109109.4|109132.3|109107.3|13
1729861200000|2024-10-25 13:00:00|109135.5|109110.5|109145.1|109120.1|109146.3|109121.3|109134.4|109109.4|45
1729861210000|2024-10-25 13:00:10|109144.9|109119.9|109150.6|109125.6|109151.3|109126.3|109144.9|109119.9|22
1729861220000|2024-10-25 13:00:20|109150.4|109125.4|109144.9|109119.9|109150.5|109125.5|109143.7|109118.7|28
1729861230000|2024-10-25 13:00:30|109144.8|109119.8|109136.1|109111.1|109144.8|109119.8|109136.1|109111.1|27
1729861240000|2024-10-25 13:00:40|109135.8|109110.8|109136.9|109111.9|109137.1|109112.1|109134.6|109109.6|25
1729861250000|2024-10-25 13:00:50|109136.7|109111.7|109138.3|109113.3|109139.8|109114.8|109136.7|109111.7|22
1729861260000|2024-10-25 13:01:00|109137.8|109112.8|109140|109115|109140|109115|109136.6|109111.6|18
1729861270000|2024-10-25 13:01:10|109140.7|109115.7|109151.7|109126.7|109153.5|109128.5|109139.9|109114.9|35
1729861280000|2024-10-25 13:01:20|109151.3|109126.3|109155.1|109130.1|109155.1|109130.1|109151.3|109126.3|16
1729861290000|2024-10-25 13:01:30|109155.7|109130.7|109166.8|109141.8|109173.8|109148.8|109155.3|109130.3|38
1729861300000|2024-10-25 13:01:40|109167.7|109142.7|109167.1|109142.1|109168.7|109143.7|109166.3|109141.3|28
1729861310000|2024-10-25 13:01:50|109167.8|109142.8|109175.5|109150.5|109175.5|109150.5|109167.8|109142.8|20
1729861320000|2024-10-25 13:02:00|109175.1|109150.1|109177.4|109152.4|109177.8|109152.8|109174.5|109149.5|27
1729861330000|2024-10-25 13:02:10|109177.7|109152.7|109177.9|109152.9|109180|109155|109177.5|109152.5|16
1729861340000|2024-10-25 13:02:20|109178.1|109153.1|109174.3|109149.3|109180.4|109155.4|109173.8|109148.8|35
1729861350000|2024-10-25 13:02:30|109173.9|109148.9|109177|109152|109190.7|109154.6|109173.3|109139|34
1729861360000|2024-10-25 13:02:40|109179.3|109154.3|109176|109151|109181.4|109156.4|109175.1|109150.1|39
1729861370000|2024-10-25 13:02:50|109176.8|109151.8|109180.6|109155.6|109186.3|109161.3|109176.8|109151.8|39
1729861380000|2024-10-25 13:03:00|109181.1|109156.1|109182.2|109157.2|109184.8|109159.8|109178.3|109153.3|34
1729861390000|2024-10-25 13:03:10|109182.6|109157.6|109165.3|109140.3|109184.2|109159.2|109165.3|109140.3|30
1729861400000|2024-10-25 13:03:20|109165.1|109140.1|109165|109140|109165.6|109140.6|109159.9|109134.9|34
1729861410000|2024-10-25 13:03:30|109165.4|109140.4|109173.3|109148.3|109179.3|109154.3|109165.4|109140.4|39
1729861420000|2024-10-25 13:03:40|109173.2|109148.2|109170.7|109145.7|109174.9|109149.9|109168.8|109143.8|29
1729861430000|2024-10-25 13:03:50|109171|109146|109168.2|109143.2|109174.3|109149.3|109167.7|109142.7|38
1729861440000|2024-10-25 13:04:00|109168.3|109143.3|109170.2|109145.2|109171.4|109146.4|109166.6|109141.6|24
1729861450000|2024-10-25 13:04:10|109170|109145|109170.1|109145.1|109170.2|109145.2|109169|109144|17
1729861460000|2024-10-25 13:04:20|109169.8|109144.8|109169.5|109144.5|109171|109146|109168.6|109143.6|20
1729861470000|2024-10-25 13:04:30|109170.1|109145.1|109166.1|109141.1|109171.6|109146.6|109155.2|109130.2|30
1729861480000|2024-10-25 13:04:40|109166.5|109141.5|109168.5|109143.5|109169.7|109144.7|109166.5|109141.5|19
1729861490000|2024-10-25 13:04:50|109168.8|109143.8|109173.2|109148.2|109173.5|109148.5|109168.6|109143.6|17
1729861500000|2024-10-25 13:05:00|109173.5|109148.5|109171.9|109146.9|109175.1|109150.1|109171.6|109146.6|24
1729861510000|2024-10-25 13:05:10|109171.6|109146.6|109170|109145|109171.6|109146.6|109169.5|109144.5|21
1729861520000|2024-10-25 13:05:20|109169.4|109144.4|109168.2|109143.2|109169.4|109144.4|109167.4|109142.4|25
1729861530000|2024-10-25 13:05:30|109168.7|109143.7|109172.3|109147.3|109172.9|109147.9|109168.3|109143.3|20
1729861540000|2024-10-25 13:05:40|109172.4|109147.4|109173.6|109148.6|109173.6|109148.6|109172.1|109147.1|19
1729861550000|2024-10-25 13:05:50|109173.7|109148.7|109180.8|109155.8|109182.2|109157.2|109173.7|109148.7|20
1729861560000|2024-10-25 13:06:00|109182.6|109157.6|109185.5|109160.5|109186.4|109161.4|109179.2|109154.2|28
1729861570000|2024-10-25 13:06:10|109185.4|109160.4|109186.7|109161.7|109187.2|109162.2|109182.9|109157.9|35
1729861580000|2024-10-25 13:06:20|109186.1|109161.1|109184|109159|109190.4|109165.4|109182.6|109157.6|29
1729861590000|2024-10-25 13:06:30|109184.1|109159.1|109189|109164|109189.3|109164.3|109182.3|109157.3|26
1729861600000|2024-10-25 13:06:40|109189.6|109164.6|109201.1|109176.1|109205.8|109180.8|109185.8|109160.8|35
1729861610000|2024-10-25 13:06:50|109201.3|109176.3|109211|109186|109211|109186|109201.3|109176.3|17
1729861620000|2024-10-25 13:07:00|109212.6|109187.6|109212.2|109187.2|109213.6|109188.6|109210.9|109185.9|25
1729861630000|2024-10-25 13:07:10|109211.9|109186.9|109208.9|109183.9|109212.9|109187.9|109208.9|109183.9|23
1729861640000|2024-10-25 13:07:20|109208.3|109183.3|109211.6|109186.6|109213.1|109188.1|109205.1|109180.1|24
1729861650000|2024-10-25 13:07:30|109212|109187|109203.5|109178.5|109212|109187|109203.5|109178.5|33
1729861660000|2024-10-25 13:07:40|109204.2|109179.2|109200.8|109175.8|109204.8|109179.8|109199.9|109174.9|25
1729861670000|2024-10-25 13:07:50|109200.5|109175.5|109195.5|109170.5|109201.4|109176.4|109195.5|109170.5|19
1729861680000|2024-10-25 13:08:00|109195.4|109170.4|109183.9|109158.9|109195.4|109170.4|109183.8|109158.8|20
1729861690000|2024-10-25 13:08:10|109184.2|109159.2|109190.5|109165.5|109191.5|109166.5|109184.2|109159.2|19
1729861700000|2024-10-25 13:08:20|109190.2|109165.2|109193.3|109168.3|109194.1|109169.1|109189.7|109164.7|15
1729861710000|2024-10-25 13:08:30|109193.1|109168.1|109194.3|109169.3|109199.8|109174.8|109192.3|109167.3|28
1729861720000|2024-10-25 13:08:40|109194.2|109169.2|109188.3|109163.3|109194.4|109169.4|109188.3|109163.3|21
1729861730000|2024-10-25 13:08:50|109188.1|109163.1|109188.3|109163.3|109189.4|109164.4|109186|109161|21
1729861740000|2024-10-25 13:09:00|109187.3|109162.3|109177.9|109152.9|109187.3|109162.3|109177.5|109152.5|21
1729861750000|2024-10-25 13:09:10|109179.2|109154.2|109180.3|109155.3|109180.6|109155.6|109178.8|109153.8|19
1729861760000|2024-10-25 13:09:20|109180.1|109155.1|109182.3|109157.3|109183|109158|109176.9|109151.9|29
1729861770000|2024-10-25 13:09:30|109182.1|109157.1|109176.3|109151.3|109182.3|109157.3|109176.3|109151.3|26
1729861780000|2024-10-25 13:09:40|109175.2|109150.2|109175.3|109150.3|109177.4|109152.4|109175.2|109150.2|21
1729861790000|2024-10-25 13:09:50|109175.4|109150.4|109169.6|109144.6|109176|109151|109168.6|109143.6|38
1729861800000|2024-10-25 13:10:00|109170.9|109145.9|109175.5|109150.5|109175.8|109150.8|109170.9|109145.9|28
1729861810000|2024-10-25 13:10:10|109175.6|109150.6|109176.3|109151.3|109176.4|109151.4|109175.5|109150.5|12
1729861820000|2024-10-25 13:10:20|109176.2|109151.2|109171.7|109146.7|109176.2|109151.2|109171.7|109146.7|13
1729861830000|2024-10-25 13:10:30|109171|109146|109167.7|109142.7|109171|109146|109161.7|109136.7|37
1729861840000|2024-10-25 13:10:40|109166.6|109141.6|109137.3|109112.3|109168|109143|109136.8|109111.8|29
1729861850000|2024-10-25 13:10:50|109138.6|109113.6|109149|109124|109150.6|109125.6|109135.5|109110.5|22
1729861860000|2024-10-25 13:11:00|109149.4|109124.4|109139.3|109114.3|109149.4|109124.4|109135.9|109110.9|38
1729861870000|2024-10-25 13:11:10|109138.5|109113.5|109145.6|109120.6|109145.6|109120.6|109133.4|109108.4|30
1729861880000|2024-10-25 13:11:20|109145.7|109120.7|109153.6|109128.6|109153.6|109128.6|109145.7|109120.7|14
1729861890000|2024-10-25 13:11:30|109159.8|109134.8|109168.9|109143.9|109170.8|109145.8|109159.8|109134.8|34
1729861900000|2024-10-25 13:11:40|109168.7|109143.7|109171.9|109146.9|109172.1|109147.1|109166.1|109141.1|23
1729861910000|2024-10-25 13:11:50|109171|109146|109166.6|109141.6|109171|109146|109165.6|109140.6|29
1729861920000|2024-10-25 13:12:00|109166.8|109141.8|109170.7|109145.7|109173.3|109148.3|109161.4|109136.4|34
1729861930000|2024-10-25 13:12:10|109169.7|109144.7|109171.6|109146.6|109171.6|109146.6|109166.2|109141.2|20
1729861940000|2024-10-25 13:12:20|109170.7|109145.7|109170.2|109145.2|109174.3|109149.3|109170.2|109145.2|20
1729861950000|2024-10-25 13:12:30|109169.9|109144.9|109139.4|109114.4|109170.2|109145.2|109134.6|109109.6|29
1729861960000|2024-10-25 13:12:40|109139.3|109114.3|109137|109112|109139.3|109114.3|109136.5|109111.5|28
1729861970000|2024-10-25 13:12:50|109136.9|109111.9|109144|109119|109146.1|109121.1|109136.7|109111.7|33
1729861980000|2024-10-25 13:13:00|109145|109120|109151.5|109126.5|109151.8|109126.8|109145|109120|25
1729861990000|2024-10-25 13:13:10|109151.6|109126.6|109146.2|109121.2|109151.9|109126.9|109145.6|109120.6|15
1729862000000|2024-10-25 13:13:20|109146.9|109121.9|109155.2|109130.2|109155.2|109130.2|109146.9|109121.9|22
1729862010000|2024-10-25 13:13:30|109154.7|109129.7|109166|109141|109166|109141|109154.5|109129.5|29
1729862020000|2024-10-25 13:13:40|109166.6|109141.6|109163.7|109138.7|109166.6|109141.6|109163.7|109138.7|19
1729862030000|2024-10-25 13:13:50|109164.1|109139.1|109160.5|109135.5|109165.1|109140.1|109160.5|109135.5|23
1729862040000|2024-10-25 13:14:00|109160.6|109135.6|109160.3|109135.3|109162.9|109137.9|109160|109135|17
1729862050000|2024-10-25 13:14:10|109160.1|109135.1|109160.1|109135.1|109161.3|109136.3|109157.3|109132.3|22
1729862060000|2024-10-25 13:14:20|109159.8|109134.8|109158.6|109133.6|109159.8|109134.8|109152.3|109127.3|24
1729862070000|2024-10-25 13:14:30|109158.8|109133.8|109155|109130|109158.8|109133.8|109149.2|109124.2|28
1729862080000|2024-10-25 13:14:40|109153.6|109128.6|109146.5|109121.5|109154.5|109129.5|109145.1|109120.1|26
1729862090000|2024-10-25 13:14:50|109149.5|109124.5|109150.8|109125.8|109156.9|109131.9|109149.5|109124.5|28
1729862100000|2024-10-25 13:15:00|109150.6|109125.6|109140.1|109115.1|109158|109133|109140.1|109115.1|44
1729862110000|2024-10-25 13:15:10|109139.7|109114.7|109139.7|109114.7|109141|109116|109138.4|109113.4|24
1729862120000|2024-10-25 13:15:20|109139.4|109114.4|109141.8|109116.8|109142|109117|109139.2|109114.2|16
1729862130000|2024-10-25 13:15:30|109141.9|109116.9|109138.2|109113.2|109142.2|109117.2|109138.2|109113.2|19
1729862140000|2024-10-25 13:15:40|109138.1|109113.1|109117.7|109092.7|109138.1|109113.1|109117.6|109092.6|35
1729862150000|2024-10-25 13:15:50|109118|109093|109122.9|109097.9|109123.3|109098.3|109118|109093|22
1729862160000|2024-10-25 13:16:00|109122.6|109097.6|109122.5|109097.5|109123.4|109098.4|109121.9|109096.9|10
1729862170000|2024-10-25 13:16:10|109122.3|109097.3|109127.8|109102.8|109129.8|109104.8|109122|109097|19
1729862180000|2024-10-25 13:16:20|109128.2|109103.2|109122.3|109097.3|109131.1|109106.1|109122.3|109097.3|24
1729862190000|2024-10-25 13:16:30|109123|109098|109115|109090|109123|109098|109114.8|109089.8|13
1729862200000|2024-10-25 13:16:40|109114.8|109089.8|109127.4|109102.4|109131|109106|109114.8|109089.8|30
1729862210000|2024-10-25 13:16:50|109127.3|109102.3|109123.5|109098.5|109127.5|109102.5|109123.5|109098.5|19
1729862220000|2024-10-25 13:17:00|109125.7|109100.7|109143.3|109118.3|109143.4|109118.4|109125.7|109100.7|29
1729862230000|2024-10-25 13:17:10|109141.9|109116.9|109140.7|109115.7|109145.9|109120.9|109140.7|109115.7|13
1729862240000|2024-10-25 13:17:20|109140.3|109115.3|109143.4|109118.4|109143.4|109118.4|109134|109109|30
1729862250000|2024-10-25 13:17:30|109142.7|109117.7|109141.9|109116.9|109142.7|109117.7|109140.4|109115.4|12
1729862260000|2024-10-25 13:17:40|109142.2|109117.2|109145|109120|109146.1|109121.1|109142|109117|18
1729862270000|2024-10-25 13:17:50|109145.1|109120.1|109147|109122|109149.4|109124.4|109143.6|109118.6|27
1729862280000|2024-10-25 13:18:00|109146.5|109121.5|109162.6|109137.6|109162.7|109137.7|109146.5|109121.5|33
1729862290000|2024-10-25 13:18:10|109162.5|109137.5|109159.2|109134.2|109165.1|109140.1|109158.5|109133.5|23
1729862300000|2024-10-25 13:18:20|109159.1|109134.1|109154.6|109129.6|109159.4|109134.4|109154.6|109129.6|14
1729862310000|2024-10-25 13:18:30|109152.7|109127.7|109150.1|109125.1|109153.7|109128.7|109150.1|109125.1|20
1729862320000|2024-10-25 13:18:40|109149.9|109124.9|109152.3|109127.3|109152.8|109127.8|109149.6|109124.6|23
1729862330000|2024-10-25 13:18:50|109151.1|109126.1|109151.1|109126.1|109153.9|109128.9|109149.4|109124.4|23
1729862340000|2024-10-25 13:19:00|109150.8|109125.8|109155|109130|109155.1|109130.1|109150.8|109125.8|16
1729862350000|2024-10-25 13:19:10|109154.5|109129.5|109145.8|109120.8|109154.5|109129.5|109145.8|109120.8|31
1729862360000|2024-10-25 13:19:20|109145.4|109120.4|109141.7|109116.7|109146|109121|109140.6|109115.6|30
1729862370000|2024-10-25 13:19:30|109141.3|109116.3|109141.2|109116.2|109142.1|109117.1|109133.9|109108.9|25
1729862380000|2024-10-25 13:19:40|109140.4|109115.4|109140.6|109115.6|109141.2|109116.2|109139|109114|11
1729862390000|2024-10-25 13:19:50|109140.5|109115.5|109138.3|109113.3|109141.5|109116.5|109138.3|109113.3|12
1729862400000|2024-10-25 13:20:00|109138.7|109113.7|109143|109118|109143.8|109118.8|109138.7|109113.7|17
1729862410000|2024-10-25 13:20:10|109142.7|109117.7|109151.7|109126.7|109151.7|109126.7|109142.7|109117.7|18
1729862420000|2024-10-25 13:20:20|109151.3|109126.3|109167.5|109142.5|109167.8|109142.8|109146|109121|34
1729862430000|2024-10-25 13:20:30|109166.6|109141.6|109155.2|109130.2|109167|109142|109155.2|109130.2|36
1729862440000|2024-10-25 13:20:40|109155.5|109130.5|109143.2|109118.2|109157.5|109132.5|109140.1|109115.1|33
1729862450000|2024-10-25 13:20:50|109143.6|109118.6|109129|109104|109148|109123|109129|109104|41
1729862460000|2024-10-25 13:21:00|109130.2|109105.2|109120.5|109095.5|109130.2|109105.2|109119.8|109094.8|29
1729862470000|2024-10-25 13:21:10|109119.8|109094.8|109106.4|109081.4|109123.4|109098.4|109102.6|109077.6|35
1729862480000|2024-10-25 13:21:20|109105.9|109080.9|109108.1|109083.1|109108.5|109083.5|109105.8|109080.8|25
1729862490000|2024-10-25 13:21:30|109109.8|109084.8|109108.5|109083.5|109110.7|109085.7|109108|109083|27
1729862500000|2024-10-25 13:21:40|109108.9|109083.9|109101.4|109076.4|109108.9|109083.9|109099|109074|28
1729862510000|2024-10-25 13:21:50|109101.7|109076.7|109103.1|109078.1|109104.4|109079.4|109099.2|109074.2|33
1729862520000|2024-10-25 13:22:00|109103.3|109078.3|109101.3|109076.3|109104.8|109079.8|109101.1|109076.1|20
1729862530000|2024-10-25 13:22:10|109101.9|109076.9|109107|109082|109110.1|109085.1|109101.9|109076.9|38
1729862540000|2024-10-25 13:22:20|109106.9|109081.9|109105.6|109080.6|109109.5|109084.5|109105.6|109080.6|32
1729862550000|2024-10-25 13:22:30|109106|109081|109107.8|109082.8|109108.3|109083.3|109104.1|109079.1|23
1729862560000|2024-10-25 13:22:40|109107|109082|109106.3|109081.3|109107.5|109082.5|109105.4|109080.4|24
1729862570000|2024-10-25 13:22:50|109106.4|109081.4|109126.7|109101.7|109128.8|109103.8|109105.8|109080.8|39
1729862580000|2024-10-25 13:23:00|109125.6|109100.6|109128.9|109103.9|109131|109106|109124.8|109099.8|30
1729862590000|2024-10-25 13:23:10|109127.9|109102.9|109132.8|109107.8|109132.9|109107.9|109127.8|109102.8|40
1729862600000|2024-10-25 13:23:20|109132.7|109107.7|109140.6|109115.6|109140.7|109115.7|109132.7|109107.7|26
1729862610000|2024-10-25 13:23:30|109141.5|109116.5|109138.9|109113.9|109149.6|109124.6|109138.8|109113.8|38
1729862620000|2024-10-25 13:23:40|109138.8|109113.8|109140.6|109115.6|109140.6|109115.6|109135.1|109110.1|28
1729862630000|2024-10-25 13:23:50|109141.7|109116.7|109142.4|109117.4|109144.7|109119.7|109140.6|109115.6|19
1729862640000|2024-10-25 13:24:00|109142.5|109117.5|109149.3|109124.3|109149.7|109124.7|109142.5|109117.5|29
1729862650000|2024-10-25 13:24:10|109149.6|109124.6|109147.9|109122.9|109152.1|109127.1|109141.6|109116.6|33
1729862660000|2024-10-25 13:24:20|109146.9|109121.9|109149.8|109124.8|109149.8|109124.8|109143.2|109118.2|28
1729862670000|2024-10-25 13:24:30|109150.6|109125.6|109153.3|109128.3|109153.3|109128.3|109149.5|109124.5|20
1729862680000|2024-10-25 13:24:40|109153.9|109128.9|109155.2|109130.2|109155.3|109130.3|109152.7|109127.7|25
1729862690000|2024-10-25 13:24:50|109155.5|109130.5|109155.6|109130.6|109155.7|109130.7|109152|109127|23
1729862700000|2024-10-25 13:25:00|109155.7|109130.7|109157.9|109132.9|109158.3|109133.3|109155.1|109130.1|19
1729862710000|2024-10-25 13:25:10|109157.5|109132.5|109156.8|109131.8|109157.5|109132.5|109154.5|109129.5|22
1729862720000|2024-10-25 13:25:20|109156.7|109131.7|109152.6|109127.6|109156.8|109131.8|109147.3|109122.3|26
1729862730000|2024-10-25 13:25:30|109152.3|109127.3|109149.6|109124.6|109153.3|109128.3|109149.6|109124.6|10
1729862740000|2024-10-25 13:25:40|109149.5|109124.5|109152|109127|109152.4|109127.4|109149|109124|19
1729862750000|2024-10-25 13:25:50|109152.4|109127.4|109152.5|109127.5|109153.9|109128.9|109152.2|109127.2|17
1729862760000|2024-10-25 13:26:00|109152.7|109127.7|109155.6|109130.6|109156.9|109131.9|109152.7|109127.7|20
1729862770000|2024-10-25 13:26:10|109156.1|109131.1|109153.5|109128.5|109156.1|109131.1|109152.1|109127.1|14
1729862780000|2024-10-25 13:26:20|109153.6|109128.6|109146.6|109121.6|109153.6|109128.6|109141.9|109116.9|31
1729862790000|2024-10-25 13:26:30|109147.6|109122.6|109155.3|109130.3|109158.1|109133.1|109147.6|109122.6|26
1729862800000|2024-10-25 13:26:40|109155.9|109130.9|109163.8|109138.8|109163.8|109138.8|109155.9|109130.9|23
1729862810000|2024-10-25 13:26:50|109158.8|109133.8|109153.2|109128.2|109159.1|109134.1|109138.6|109113.6|25
1729862820000|2024-10-25 13:27:00|109153.4|109128.4|109141|109116|109153.4|109128.4|109138.1|109113.1|27
1729862830000|2024-10-25 13:27:10|109139.8|109114.8|109139.6|109114.6|109140.3|109115.3|109132.1|109107.1|31
1729862840000|2024-10-25 13:27:20|109140.3|109115.3|109141.9|109116.9|109144.7|109119.7|109137.2|109112.2|27
1729862850000|2024-10-25 13:27:30|109142.6|109117.6|109154.3|109129.3|109158.7|109133.7|109142.6|109117.6|41
1729862860000|2024-10-25 13:27:40|109154.4|109129.4|109159.7|109134.7|109159.7|109134.7|109153.7|109128.7|25
1729862870000|2024-10-25 13:27:50|109159.6|109134.6|109153.8|109128.8|109159.6|109134.6|109152.8|109127.8|22
1729862880000|2024-10-25 13:28:00|109153.6|109128.6|109154.1|109129.1|109154.1|109129.1|109148.1|109123.1|27
1729862890000|2024-10-25 13:28:10|109154|109129|109156|109131|109156.6|109131.6|109153.4|109128.4|16
1729862900000|2024-10-25 13:28:20|109155.5|109130.5|109156.7|109131.7|109156.7|109131.7|109151|109126|20
1729862910000|2024-10-25 13:28:30|109157.5|109132.5|109156.8|109131.8|109157.5|109132.5|109153.8|109128.8|31
1729862920000|2024-10-25 13:28:40|109156.9|109131.9|109154.4|109129.4|109161.4|109136.4|109152|109127|23
1729862930000|2024-10-25 13:28:50|109153.5|109128.5|109153.4|109128.4|109153.5|109128.5|109153.1|109128.1|4
1729862940000|2024-10-25 13:29:00|109153.1|109128.1|109155.7|109130.7|109156.9|109131.9|109152.7|109127.7|23
1729862950000|2024-10-25 13:29:10|109156.4|109131.4|109156.6|109131.6|109156.6|109131.6|109155.4|109130.4|7
1729862960000|2024-10-25 13:29:20|109156.8|109131.8|109153.2|109128.2|109157.2|109132.2|109152.7|109127.7|21
1729862970000|2024-10-25 13:29:30|109153.4|109128.4|109156.3|109131.3|109156.3|109131.3|109153.4|109128.4|13
1729862980000|2024-10-25 13:29:40|109156.4|109131.4|109153.8|109128.8|109156.7|109131.7|109152.3|109127.3|18
1729862990000|2024-10-25 13:29:50|109153.9|109128.9|109153.3|109128.3|109154.4|109129.4|109153.3|109128.3|15
1729863000000|2024-10-25 13:30:00|109152|109127|109125.1|109100.1|109152|109127|109124.3|109099.3|41
1729863010000|2024-10-25 13:30:10|109124.9|109099.9|109146.4|109121.4|109146.4|109121.4|109124.7|109099.7|49
1729863020000|2024-10-25 13:30:20|109146.5|109121.5|109156.8|109131.8|109156.8|109131.8|109145.8|109120.8|34
1729863030000|2024-10-25 13:30:30|109158.7|109133.7|109140.4|109115.4|109159.5|109134.5|109129.4|109104.4|39
1729863040000|2024-10-25 13:30:40|109140|109115|109134.7|109109.7|109140.1|109115.1|109134.7|109109.7|34
1729863050000|2024-10-25 13:30:50|109134.8|109109.8|109136.2|109111.2|109140.8|109115.8|109134.5|109109.5|32
1729863060000|2024-10-25 13:31:00|109136.6|109111.6|109129.9|109104.9|109136.6|109111.6|109127.3|109102.3|44
1729863070000|2024-10-25 13:31:10|109130|109105|109133.9|109108.9|109133.9|109108.9|109125|109100|36
1729863080000|2024-10-25 13:31:20|109133.7|109108.7|109131.8|109106.8|109134.8|109109.8|109129.5|109104.5|26
1729863090000|2024-10-25 13:31:30|109132|109107|109141.6|109116.6|109144.1|109119.1|109131.7|109106.7|39
1729863100000|2024-10-25 13:31:40|109142.2|109117.2|109141|109116|109147|109122|109140.3|109115.3|36
1729863110000|2024-10-25 13:31:50|109141.8|109116.8|109150.1|109125.1|109150.1|109125.1|109141.8|109116.8|23
1729863120000|2024-10-25 13:32:00|109148.6|109123.6|109145.7|109120.7|109148.6|109123.6|109142.8|109117.8|26
1729863130000|2024-10-25 13:32:10|109145.9|109120.9|109150.2|109125.2|109150.6|109125.6|109142.5|109117.5|31
1729863140000|2024-10-25 13:32:20|109150.3|109125.3|109154.4|109129.4|109154.8|109129.8|109149.9|109124.9|29
1729863150000|2024-10-25 13:32:30|109153.7|109128.7|109149.3|109124.3|109154.3|109129.3|109148.3|109123.3|28
1729863160000|2024-10-25 13:32:40|109149.6|109124.6|109150.5|109125.5|109151.4|109126.4|109148|109123|19
1729863170000|2024-10-25 13:32:50|109150.6|109125.6|109149.5|109124.5|109153.5|109128.5|109149.4|109124.4|24
1729863180000|2024-10-25 13:33:00|109149|109124|109151.9|109126.9|109151.9|109126.9|109147.6|109122.6|17
1729863190000|2024-10-25 13:33:10|109152.6|109127.6|109176.3|109151.3|109178|109153|109152.6|109127.6|53
1729863200000|2024-10-25 13:33:20|109177|109152|109183.2|109158.2|109183.2|109158.2|109176.1|109151.1|23
1729863210000|2024-10-25 13:33:30|109183.1|109158.1|109179.1|109154.1|109183.4|109158.4|109179.1|109154.1|20
1729863220000|2024-10-25 13:33:40|109181.7|109156.7|109171.2|109146.2|109182.8|109157.8|109169.7|109144.7|24
1729863230000|2024-10-25 13:33:50|109171.1|109146.1|109179.8|109154.8|109180.7|109155.7|109171.1|109146.1|32
1729863240000|2024-10-25 13:34:00|109180.7|109155.7|109189.3|109164.3|109189.3|109164.3|109180.2|109155.2|33
1729863250000|2024-10-25 13:34:10|109189.4|109164.4|109192.1|109167.1|109192.1|109167.1|109189.4|109164.4|21
1729863260000|2024-10-25 13:34:20|109191.8|109166.8|109179.6|109154.6|109191.8|109166.8|109178.5|109153.5|22
1729863270000|2024-10-25 13:34:30|109179.1|109154.1|109195.7|109170.7|109196.4|109171.4|109178.1|109153.1|33
1729863280000|2024-10-25 13:34:40|109194.8|109169.8|109193.2|109168.2|109196.1|109171.1|109188.5|109163.5|25
1729863290000|2024-10-25 13:34:50|109192.4|109167.4|109174.6|109149.6|109192.4|109167.4|109173.8|109148.8|36
1729863300000|2024-10-25 13:35:00|109174.7|109149.7|109174.1|109149.1|109174.7|109149.7|109166.8|109141.8|35
1729863310000|2024-10-25 13:35:10|109175|109150|109179|109154|109183.2|109158.2|109175|109150|27
1729863320000|2024-10-25 13:35:20|109178.9|109153.9|109171.9|109146.9|109182|109157|109171.9|109146.9|23
1729863330000|2024-10-25 13:35:30|109171.6|109146.6|109173.5|109148.5|109174.9|109149.9|109170.8|109145.8|33
1729863340000|2024-10-25 13:35:40|109173.4|109148.4|109174.7|109149.7|109175.4|109150.4|109171.3|109146.3|30
1729863350000|2024-10-25 13:35:50|109174.2|109149.2|109175.1|109150.1|109176|109151|109171.5|109146.5|35
1729863360000|2024-10-25 13:36:00|109176.1|109151.1|109176|109151|109178.4|109153.4|109176|109151|18
1729863370000|2024-10-25 13:36:10|109175.6|109150.6|109182.1|109157.1|109182.6|109157.6|109173.4|109148.4|24
1729863380000|2024-10-25 13:36:20|109181.2|109156.2|109182.4|109157.4|109183.2|109158.2|109180.7|109155.7|30
1729863390000|2024-10-25 13:36:30|109182.1|109157.1|109186|109161|109187.5|109162.5|109181.6|109156.6|34
1729863400000|2024-10-25 13:36:40|109186.2|109161.2|109183.4|109158.4|109186.2|109161.2|109182.5|109157.5|48
1729863410000|2024-10-25 13:36:50|109184.1|109159.1|109176.5|109151.5|109184.9|109159.9|109175.4|109150.4|20
1729863420000|2024-10-25 13:37:00|109177|109152|109178.6|109153.6|109180.8|109155.8|109177|109152|26
1729863430000|2024-10-25 13:37:10|109177.7|109152.7|109176.9|109151.9|109178.2|109153.2|109175.5|109150.5|18
1729863440000|2024-10-25 13:37:20|109177.1|109152.1|109177.7|109152.7|109177.9|109152.9|109174.2|109149.2|26
1729863450000|2024-10-25 13:37:30|109177.9|109152.9|109178|109153|109178.1|109153.1|109177.6|109152.6|10
1729863460000|2024-10-25 13:37:40|109178.6|109153.6|109179.2|109154.2|109179.5|109154.5|109174.4|109149.4|27
1729863470000|2024-10-25 13:37:50|109179.4|109154.4|109169.5|109144.5|109180.7|109155.7|109166.5|109141.5|26
1729863480000|2024-10-25 13:38:00|109168.8|109143.8|109164.5|109139.5|109168.8|109143.8|109156.4|109131.4|25
1729863490000|2024-10-25 13:38:10|109164.3|109139.3|109169.5|109144.5|109170.2|109145.2|109164.3|109139.3|24
1729863500000|2024-10-25 13:38:20|109169.6|109144.6|109169.3|109144.3|109170.4|109145.4|109168.1|109143.1|15
1729863510000|2024-10-25 13:38:30|109169.1|109144.1|109182.3|109157.3|109183.1|109158.1|109169|109144|29
1729863520000|2024-10-25 13:38:40|109182.6|109157.6|109183.5|109158.5|109186|109161|109175.3|109150.3|27
1729863530000|2024-10-25 13:38:50|109183.1|109158.1|109183.2|109158.2|109184.2|109159.2|109180.8|109155.8|17
1729863540000|2024-10-25 13:39:00|109183.9|109158.9|109183.8|109158.8|109184.6|109159.6|109182.9|109157.9|28
1729863550000|2024-10-25 13:39:10|109183.6|109158.6|109186.6|109161.6|109186.8|109161.8|109182.4|109157.4|24
1729863560000|2024-10-25 13:39:20|109186.9|109161.9|109175.2|109150.2|109187.1|109162.1|109174.7|109149.7|26
1729863570000|2024-10-25 13:39:30|109175.6|109150.6|109177.6|109152.6|109177.6|109152.6|109173.9|109148.9|23
1729863580000|2024-10-25 13:39:40|109177.3|109152.3|109174.6|109149.6|109177.8|109152.8|109172.8|109147.8|22
1729863590000|2024-10-25 13:39:50|109174.5|109149.5|109180.5|109155.5|109180.7|109155.7|109169.2|109144.2|21
1729863600000|2024-10-25 13:40:00|109180.7|109155.7|109188.5|109163.5|109189.6|109164.6|109180.7|109155.7|22
1729863610000|2024-10-25 13:40:10|109188.2|109163.2|109180|109155|109188.2|109163.2|109179.2|109154.2|26
1729863620000|2024-10-25 13:40:20|109180.9|109155.9|109192.5|109167.5|109192.5|109167.5|109169.8|109144.8|39
1729863630000|2024-10-25 13:40:30|109191.9|109166.9|109197.7|109172.7|109197.7|109172.7|109191.7|109166.7|24
1729863640000|2024-10-25 13:40:40|109197.4|109172.4|109186.6|109161.6|109197.4|109172.4|109178.5|109153.5|35
1729863650000|2024-10-25 13:40:50|109188.5|109163.5|109190.4|109165.4|109191.7|109166.7|109188.5|109163.5|17
1729863660000|2024-10-25 13:41:00|109189.2|109164.2|109185.4|109160.4|109194|109169|109185.4|109160.4|31
1729863670000|2024-10-25 13:41:10|109185.7|109160.7|109178.7|109153.7|109186.9|109161.9|109178.7|109153.7|33
1729863680000|2024-10-25 13:41:20|109179.2|109154.2|109188.9|109163.9|109189.1|109164.1|109176.4|109151.4|29
1729863690000|2024-10-25 13:41:30|109188.6|109163.6|109188.6|109163.6|109188.6|109163.6|109187.4|109162.4|10
1729863700000|2024-10-25 13:41:40|109188.7|109163.7|109198.4|109173.4|109198.4|109173.4|109188.4|109163.4|27
1729863710000|2024-10-25 13:41:50|109199.5|109174.5|109198|109173|109201.9|109176.9|109196.4|109171.4|29
1729863720000|2024-10-25 13:42:00|109196.9|109171.9|109204.5|109179.5|109204.5|109179.5|109196.6|109171.6|31
1729863730000|2024-10-25 13:42:10|109205.6|109180.6|109198.5|109173.5|109205.6|109180.6|109197.3|109172.3|17
1729863740000|2024-10-25 13:42:20|109198.2|109173.2|109189.2|109164.2|109198.2|109173.2|109186|109161|29
1729863750000|2024-10-25 13:42:30|109189.4|109164.4|109181.4|109156.4|109189.4|109164.4|109173|109148|30
1729863760000|2024-10-25 13:42:40|109180.9|109155.9|109187.9|109162.9|109188.4|109163.4|109176.9|109151.9|32
1729863770000|2024-10-25 13:42:50|109188.1|109163.1|109187.1|109162.1|109193.3|109168.3|109187.1|109162.1|24
1729863780000|2024-10-25 13:43:00|109190|109165|109216.7|109191.7|109218.8|109193.8|109188.4|109163.4|33
1729863790000|2024-10-25 13:43:10|109216.6|109191.6|109219.9|109194.9|109219.9|109194.9|109216.1|109191.1|23
1729863800000|2024-10-25 13:43:20|109219.1|109194.1|109225.5|109200.5|109226.3|109201.3|109214.8|109189.8|32
1729863810000|2024-10-25 13:43:30|109226.5|109201.5|109221.4|109196.4|109226.5|109201.5|109218.1|109193.1|28
1729863820000|2024-10-25 13:43:40|109221.3|109196.3|109210.2|109185.2|109221.5|109196.5|109208.5|109183.5|24
1729863830000|2024-10-25 13:43:50|109209.7|109184.7|109221.9|109196.9|109223.7|109198.7|109207.4|109182.4|32
1729863840000|2024-10-25 13:44:00|109222.2|109197.2|109234.6|109209.6|109234.6|109209.6|109220.5|109195.5|27
1729863850000|2024-10-25 13:44:10|109234.4|109209.4|109236.2|109211.2|109237.5|109212.5|109234.1|109209.1|25
1729863860000|2024-10-25 13:44:20|109236.1|109211.1|109243.4|109218.4|109245.9|109220.9|109236.1|109211.1|30
1729863870000|2024-10-25 13:44:30|109242.9|109217.9|109222.8|109197.8|109242.9|109217.9|109219.7|109194.7|44
1729863880000|2024-10-25 13:44:40|109223.5|109198.5|109227|109202|109227|109202|109222|109197|49
1729863890000|2024-10-25 13:44:50|109227.1|109202.1|109222|109197|109227.1|109202.1|109221.9|109196.9|24
1729863900000|2024-10-25 13:45:00|109221.5|109196.5|109221.6|109196.6|109226|109201|109215.9|109190.9|26
1729863910000|2024-10-25 13:45:10|109221.3|109196.3|109224.3|109199.3|109225.4|109200.4|109218.7|109193.7|26
1729863920000|2024-10-25 13:45:20|109224.7|109199.7|109223.5|109198.5|109225.1|109200.1|109222.8|109197.8|33
1729863930000|2024-10-25 13:45:30|109223.4|109198.4|109223|109198|109224.3|109199.3|109220.6|109195.6|27
1729863940000|2024-10-25 13:45:40|109222.9|109197.9|109224.8|109199.8|109226.5|109201.5|109222.1|109197.1|20
1729863950000|2024-10-25 13:45:50|109224.7|109199.7|109242.7|109217.7|109242.7|109217.7|109224.6|109199.6|26
1729863960000|2024-10-25 13:46:00|109242.3|109217.3|109237.5|109212.5|109242.3|109217.3|109230.6|109205.6|30
1729863970000|2024-10-25 13:46:10|109237.1|109212.1|109228.1|109203.1|109237.2|109212.2|109228.1|109203.1|20
1729863980000|2024-10-25 13:46:20|109227.7|109202.7|109227.3|109202.3|109231.2|109206.2|109227.3|109202.3|29
1729863990000|2024-10-25 13:46:30|109228|109203|109226.8|109201.8|109229.1|109204.1|109223.1|109198.1|29
1729864000000|2024-10-25 13:46:40|109226.7|109201.7|109222.9|109197.9|109227.5|109202.5|109222.5|109197.5|19
1729864010000|2024-10-25 13:46:50|109223.3|109198.3|109219.1|109194.1|109223.9|109198.9|109213.5|109188.5|33
1729864020000|2024-10-25 13:47:00|109220|109195|109228.4|109203.4|109230.9|109205.9|109218.8|109193.8|29
1729864030000|2024-10-25 13:47:10|109228|109203|109229|109204|109230.2|109205.2|109225|109200|20
1729864040000|2024-10-25 13:47:20|109228.4|109203.4|109205|109180|109230.4|109205.4|109204.8|109179.8|34
1729864050000|2024-10-25 13:47:30|109206|109181|109203.6|109178.6|109206.2|109181.2|109203.6|109178.6|26
1729864060000|2024-10-25 13:47:40|109204.4|109179.4|109216.2|109191.2|109216.2|109191.2|109200.1|109175.1|35
1729864070000|2024-10-25 13:47:50|109216.1|109191.1|109234.5|109209.5|109234.5|109209.5|109216.1|109191.1|28
1729864080000|2024-10-25 13:48:00|109235.5|109210.5|109225.9|109200.9|109235.5|109210.5|109223.8|109198.8|41
1729864090000|2024-10-25 13:48:10|109226.2|109201.2|109230.3|109205.3|109230.8|109205.8|109226.2|109201.2|15
1729864100000|2024-10-25 13:48:20|109230.4|109205.4|109245.2|109220.2|109245.4|109220.4|109230.3|109205.3|27
1729864110000|2024-10-25 13:48:30|109244.9|109219.9|109240|109215|109246.3|109221.3|109236.4|109211.4|37
1729864120000|2024-10-25 13:48:40|109240.8|109215.8|109239.5|109214.5|109242.1|109217.1|109238.6|109213.6|25
1729864130000|2024-10-25 13:48:50|109238.8|109213.8|109228.7|109203.7|109240.7|109215.7|109227.9|109202.9|32
1729864140000|2024-10-25 13:49:00|109228.4|109203.4|109219.8|109194.8|109230.6|109205.6|109219|109194|28
1729864150000|2024-10-25 13:49:10|109219.7|109194.7|109220.2|109195.2|109220.5|109195.5|109216|109191|15
1729864160000|2024-10-25 13:49:20|109220.9|109195.9|109221.2|109196.2|109224.8|109199.8|109220.5|109195.5|19
1729864170000|2024-10-25 13:49:30|109220.7|109195.7|109221.7|109196.7|109221.7|109196.7|109219.2|109194.2|17
1729864180000|2024-10-25 13:49:40|109220.4|109195.4|109213.9|109188.9|109220.5|109195.5|109212.2|109187.2|23
1729864190000|2024-10-25 13:49:50|109214.5|109189.5|109220.8|109195.8|109220.8|109195.8|109213.4|109188.4|13
1729864200000|2024-10-25 13:50:00|109220.7|109195.7|109226.6|109201.6|109226.6|109201.6|109216.4|109191.4|24
1729864210000|2024-10-25 13:50:10|109225.6|109200.6|109228.9|109203.9|109228.9|109203.9|109220.3|109195.3|30
1729864220000|2024-10-25 13:50:20|109228.2|109203.2|109225.7|109200.7|109228.4|109203.4|109222.8|109197.8|27
1729864230000|2024-10-25 13:50:30|109227.2|109202.2|109229.1|109204.1|109230|109205|109225|109200|26
1729864240000|2024-10-25 13:50:40|109231.1|109206.1|109238.1|109213.1|109247.7|109222.7|109230|109205|41
1729864250000|2024-10-25 13:50:50|109238.2|109213.2|109233.3|109208.3|109245.7|109220.7|109231.6|109206.6|32
1729864260000|2024-10-25 13:51:00|109233.4|109208.4|109225.7|109200.7|109233.6|109208.6|109225.7|109200.7|21
1729864270000|2024-10-25 13:51:10|109226.4|109201.4|109232.6|109207.6|109233.6|109208.6|109226.1|109201.1|25
1729864280000|2024-10-25 13:51:20|109233|109208|109238.5|109213.5|109238.8|109213.8|109233|109208|22
1729864290000|2024-10-25 13:51:30|109239.5|109214.5|109236.6|109211.6|109239.5|109214.5|109235.1|109210.1|24
1729864300000|2024-10-25 13:51:40|109236.3|109211.3|109238.7|109213.7|109239.6|109214.6|109236.1|109211.1|24
1729864310000|2024-10-25 13:51:50|109239.7|109214.7|109240.8|109215.8|109242.3|109217.3|109238.3|109213.3|31
1729864320000|2024-10-25 13:52:00|109241.2|109216.2|109248.8|109223.8|109248.8|109223.8|109241|109216|27
1729864330000|2024-10-25 13:52:10|109248.9|109223.9|109245.4|109220.4|109249.5|109224.5|109244.1|109219.1|38
1729864340000|2024-10-25 13:52:20|109245.7|109220.7|109247|109222|109248.4|109223.4|109245|109220|20
1729864350000|2024-10-25 13:52:30|109247.2|109222.2|109248.6|109223.6|109249|109224|109246.6|109221.6|17
1729864360000|2024-10-25 13:52:40|109249.5|109224.5|109248.7|109223.7|109249.5|109224.5|109245.4|109220.4|33
1729864370000|2024-10-25 13:52:50|109248.9|109223.9|109243.8|109218.8|109249.1|109224.1|109243.6|109218.6|15
1729864380000|2024-10-25 13:53:00|109244.2|109219.2|109238.9|109213.9|109244.2|109219.2|109238|109213|32
1729864390000|2024-10-25 13:53:10|109239.3|109214.3|109230.7|109205.7|109241.9|109216.9|109225|109200|35
1729864400000|2024-10-25 13:53:20|109231|109206|109233.3|109208.3|109233.6|109208.6|109229.5|109204.5|28
1729864410000|2024-10-25 13:53:30|109232.9|109207.9|109243.6|109218.6|109245.9|109220.9|109232.4|109207.4|34
1729864420000|2024-10-25 13:53:40|109243.7|109218.7|109249.3|109224.3|109250.1|109225.1|109240.8|109215.8|37
1729864430000|2024-10-25 13:53:50|109248.4|109223.4|109244.2|109219.2|109248.4|109223.4|109241.1|109216.1|24
1729864440000|2024-10-25 13:54:00|109244.5|109219.5|109245.7|109220.7|109247.9|109222.9|109239.4|109214.4|37
1729864450000|2024-10-25 13:54:10|109245.5|109220.5|109248.2|109223.2|109250.3|109225.3|109245.3|109220.3|29
1729864460000|2024-10-25 13:54:20|109248.8|109223.8|109253.2|109228.2|109256.2|109231.2|109245.5|109220.5|48
1729864470000|2024-10-25 13:54:30|109252.5|109227.5|109258.1|109233.1|109263.2|109238.2|109252.3|109227.3|37
1729864480000|2024-10-25 13:54:40|109259.7|109234.7|109261.1|109236.1|109261.2|109236.2|109251.6|109226.6|32
1729864490000|2024-10-25 13:54:50|109261.4|109236.4|109261.3|109236.3|109264.6|109239.6|109259.3|109234.3|29
1729864500000|2024-10-25 13:55:00|109261.7|109236.7|109266|109241|109266.3|109241.3|109258.3|109233.3|28
1729864510000|2024-10-25 13:55:10|109266.6|109241.6|109281.5|109256.5|109281.5|109256.5|109266.6|109241.6|29
1729864520000|2024-10-25 13:55:20|109283.7|109258.7|109279.9|109254.9|109285.3|109260.3|109278.3|109253.3|18
1729864530000|2024-10-25 13:55:30|109279.5|109254.5|109272.4|109247.4|109279.5|109254.5|109271.2|109246.2|35
1729864540000|2024-10-25 13:55:40|109272.6|109247.6|109285.2|109260.2|109285.8|109260.8|109271.7|109246.7|30
1729864550000|2024-10-25 13:55:50|109285.8|109260.8|109291.1|109266.1|109291.1|109266.1|109284.1|109259.1|24
1729864560000|2024-10-25 13:56:00|109290.6|109265.6|109294.1|109269.1|109294.1|109269.1|109288.2|109263.2|28
1729864570000|2024-10-25 13:56:10|109293.4|109268.4|109290.4|109265.4|109308.3|109269.5|109287.6|109250.5|55
1729864580000|2024-10-25 13:56:20|109290.2|109265.2|109299.7|109249.7|109306.7|109271.6|109287.9|109247|58
1729864590000|2024-10-25 13:56:30|109299|109249|109297.6|109247.6|109299.6|109249.6|109291.7|109241.7|64
1729864600000|2024-10-25 13:56:40|109296.1|109246.1|109301.8|109251.8|109307.7|109257.7|109293.4|109243.4|60
1729864610000|2024-10-25 13:56:50|109299.1|109249.1|109290.7|109265.7|109310|109265.7|109286.4|109248.7|50
1729864620000|2024-10-25 13:57:00|109289.3|109264.3|109290.2|109240.2|109305.8|109264.3|109285.8|109235.8|76
1729864630000|2024-10-25 13:57:10|109290.1|109240.1|109302.3|109252.3|109305.9|109255.9|109290.1|109240.1|71
1729864640000|2024-10-25 13:57:20|109300.7|109250.7|109301.3|109251.3|109304.4|109254.4|109297.4|109247.4|77
1729864650000|2024-10-25 13:57:30|109298.8|109248.8|109303.2|109253.2|109305.3|109255.3|109293.2|109243.2|69
1729864660000|2024-10-25 13:57:40|109304|109254|109301.6|109251.6|109308.4|109258.4|109298|109248|72
1729864670000|2024-10-25 13:57:50|109302.2|109252.2|109297.1|109247.1|109307.3|109257.3|109296.7|109246.7|69
1729864680000|2024-10-25 13:58:00|109297.2|109247.2|109280.5|109230.5|109297.6|109247.6|109270.3|109220.3|74
1729864690000|2024-10-25 13:58:10|109281.1|109231.1|109295.7|109245.7|109301.2|109251.2|109281.1|109231.1|73
1729864700000|2024-10-25 13:58:20|109296.2|109246.2|109303.4|109253.4|109309.4|109272.2|109290|109246.1|65
1729864710000|2024-10-25 13:58:30|109302.2|109252.2|109298.1|109248.1|109307.4|109257.4|109298.1|109248.1|48
1729864720000|2024-10-25 13:58:40|109301.8|109251.8|109288|109238|109301.8|109251.8|109286.3|109236.3|59
1729864730000|2024-10-25 13:58:50|109288.2|109238.2|109247.1|109197.1|109289.8|109239.8|109247.1|109197.1|61
1729864740000|2024-10-25 13:59:00|109247.6|109197.6|109248.8|109198.8|109252.7|109202.7|109245.8|109195.8|52
1729864750000|2024-10-25 13:59:10|109248|109198|109247.1|109197.1|109250.1|109200.1|109245.6|109195.6|28
1729864760000|2024-10-25 13:59:20|109244.8|109194.8|109247.4|109222.4|109260.2|109223.7|109235.6|109185.6|50
1729864770000|2024-10-25 13:59:30|109245.1|109220.1|109267.8|109217.8|109269.7|109220.1|109240.1|109215.1|24
1729864780000|2024-10-25 13:59:40|109268.2|109218.2|109269|109219|109278.8|109228.8|109265|109215|39
1729864790000|2024-10-25 13:59:50|109269.2|109219.2|109342.4|109160.7|109342.4|109230.3|109265.8|109160.7|43
1729864800000|2024-10-25 14:00:00|109343.7|109159|109367.7|109194.4|109389.1|109203.2|109343.7|109159|74
1729864810000|2024-10-25 14:00:10|109366.8|109198.7|109265.5|109215.5|109369.1|109224.9|109262.3|109175|44
1729864820000|2024-10-25 14:00:20|109264.8|109214.8|109270.5|109220.5|109272.4|109222.4|109255.8|109205.8|41
1729864830000|2024-10-25 14:00:30|109272|109222|109278.6|109228.6|109278.9|109228.9|109268.7|109218.7|25
1729864840000|2024-10-25 14:00:40|109278.3|109228.3|109291.6|109241.6|109291.8|109241.8|109278.3|109228.3|31
1729864850000|2024-10-25 14:00:50|109290.8|109240.8|109294.5|109244.5|109296.7|109246.7|109288.2|109238.2|19
1729864860000|2024-10-25 14:01:00|109294|109244|109290.9|109240.9|109294|109244|109284.2|109234.2|41
1729864870000|2024-10-25 14:01:10|109291.2|109241.2|109292.5|109242.5|109295.5|109245.5|109286.5|109236.5|48
1729864880000|2024-10-25 14:01:20|109292.2|109242.2|109274|109249|109293.1|109253.7|109273.4|109234.2|32
1729864890000|2024-10-25 14:01:30|109273|109248|109278.3|109253.3|109291.2|109254.6|109273|109239.4|32
1729864900000|2024-10-25 14:01:40|109279.2|109254.2|109246.4|109221.4|109281|109256|109240.5|109215.5|40
1729864910000|2024-10-25 14:01:50|109247.4|109222.4|109263.1|109238.1|109266.6|109241.6|109246.4|109221.4|55
1729864920000|2024-10-25 14:02:00|109262.1|109237.1|109276.2|109251.2|109284.1|109253.2|109261.6|109228.7|56
1729864930000|2024-10-25 14:02:10|109275.8|109250.8|109306.3|109256.3|109306.9|109264|109272.9|109247.9|64
1729864940000|2024-10-25 14:02:20|109306.2|109256.2|109305.2|109255.2|109309.3|109259.3|109302.2|109252.2|51
1729864950000|2024-10-25 14:02:30|109302.2|109252.2|109305.5|109255.5|109306.5|109256.5|109300.7|109250.7|72
1729864960000|2024-10-25 14:02:40|109304.4|109254.4|109303.8|109253.8|109309.6|109259.6|109302.8|109252.8|53
1729864970000|2024-10-25 14:02:50|109304.3|109254.3|109298.5|109248.5|109305.2|109255.2|109291.4|109241.4|50
1729864980000|2024-10-25 14:03:00|109297.2|109247.2|109278.2|109253.2|109297.2|109255.6|109276.8|109236|56
1729864990000|2024-10-25 14:03:10|109277.2|109252.2|109278.2|109253.2|109280.5|109255.5|109277.2|109252.2|24
1729865000000|2024-10-25 14:03:20|109277.4|109252.4|109269.1|109244.1|109278|109253|109267.8|109242.8|39
1729865010000|2024-10-25 14:03:30|109266.9|109241.9|109263.2|109238.2|109267.6|109242.6|109254.4|109229.4|46
1729865020000|2024-10-25 14:03:40|109263.3|109238.3|109265|109240|109266.4|109241.4|109263.1|109238.1|25
1729865030000|2024-10-25 14:03:50|109266.1|109241.1|109263.6|109238.6|109266.1|109241.1|109262.2|109237.2|19
1729865040000|2024-10-25 14:04:00|109264|109239|109284.7|109259.7|109285.4|109260.4|109263|109238|43
1729865050000|2024-10-25 14:04:10|109284.5|109259.5|109311.3|109286.3|109326.3|109287.9|109284.5|109259.5|44
1729865060000|2024-10-25 14:04:20|109314.5|109289.5|109314.6|109289.6|109319.7|109294.7|109311.4|109286.4|36
1729865070000|2024-10-25 14:04:30|109314.8|109289.8|109306.4|109281.4|109318.4|109293.4|109300.8|109275.8|33
1729865080000|2024-10-25 14:04:40|109306.3|109281.3|109307.9|109282.9|109312.5|109287.5|109304.9|109279.9|46
1729865090000|2024-10-25 14:04:50|109312|109287|109312.5|109287.5|109315.4|109290.4|109312|109287|21
1729865100000|2024-10-25 14:05:00|109312.9|109287.9|109304.4|109279.4|109312.9|109287.9|109302.9|109277.9|39
1729865110000|2024-10-25 14:05:10|109304.6|109279.6|109308.3|109283.3|109308.6|109283.6|109304.6|109279.6|32
1729865120000|2024-10-25 14:05:20|109309.1|109284.1|109298|109273|109322.9|109297.9|109298|109273|43
1729865130000|2024-10-25 14:05:30|109297.9|109272.9|109295.9|109270.9|109298.4|109273.4|109293.9|109268.9|27
1729865140000|2024-10-25 14:05:40|109295.3|109270.3|109313.4|109288.4|109313.6|109288.6|109294.8|109269.8|33
1729865150000|2024-10-25 14:05:50|109313.8|109288.8|109313.5|109288.5|109314.4|109289.4|109313.2|109288.2|20
1729865160000|2024-10-25 14:06:00|109313.7|109288.7|109315.3|109290.3|109315.3|109290.3|109312.1|109287.1|23
1729865170000|2024-10-25 14:06:10|109315.4|109290.4|109319.1|109294.1|109319.2|109294.2|109315|109290|20
1729865180000|2024-10-25 14:06:20|109319|109294|109320.2|109295.2|109320.7|109295.7|109317.5|109292.5|26
1729865190000|2024-10-25 14:06:30|109319.9|109294.9|109314.7|109289.7|109319.9|109294.9|109313.3|109288.3|29
1729865200000|2024-10-25 14:06:40|109314.9|109289.9|109313.8|109288.8|109321|109296|109313.8|109288.8|30
1729865210000|2024-10-25 14:06:50|109314.4|109289.4|109313.5|109288.5|109315.3|109290.3|109311.5|109286.5|33
1729865220000|2024-10-25 14:07:00|109313.8|109288.8|109315.2|109290.2|109321.7|109296.7|109313.8|109288.8|36
1729865230000|2024-10-25 14:07:10|109315.3|109290.3|109318.5|109293.5|109323.7|109298.7|109315.1|109290.1|38
1729865240000|2024-10-25 14:07:20|109318.9|109293.9|109313.6|109288.6|109318.9|109293.9|109313.2|109288.2|16
1729865250000|2024-10-25 14:07:30|109313.1|109288.1|109319.7|109294.7|109321|109296|109311.1|109286.1|30
1729865260000|2024-10-25 14:07:40|109319.1|109294.1|109316.9|109291.9|109323.2|109298.2|109316.6|109291.6|29
1729865270000|2024-10-25 14:07:50|109315.7|109290.7|109312.9|109287.9|109319|109294|109312.2|109287.2|31
1729865280000|2024-10-25 14:08:00|109312.6|109287.6|109316.3|109291.3|109316.7|109291.7|109311.7|109286.7|24
1729865290000|2024-10-25 14:08:10|109316.2|109291.2|109313.8|109288.8|109316.4|109291.4|109312.6|109287.6|20
1729865300000|2024-10-25 14:08:20|109313.6|109288.6|109314.6|109289.6|109315|109290|109312.1|109287.1|26
1729865310000|2024-10-25 14:08:30|109315.8|109290.8|109312.9|109287.9|109315.8|109290.8|109312.2|109287.2|28
1729865320000|2024-10-25 14:08:40|109312.7|109287.7|109311.2|109286.2|109314.9|109289.9|109310.4|109285.4|21
1729865330000|2024-10-25 14:08:50|109311.7|109286.7|109269.4|109244.4|109313|109288|109253.2|109228.2|55
1729865340000|2024-10-25 14:09:00|109269.8|109244.8|109272|109247|109286|109261|109268.5|109243.5|41
1729865350000|2024-10-25 14:09:10|109271.6|109246.6|109270.9|109245.9|109273.1|109248.1|109270.2|109245.2|37
1729865360000|2024-10-25 14:09:20|109271.8|109246.8|109260|109235|109272.8|109247.8|109258.9|109233.9|37
1729865370000|2024-10-25 14:09:30|109256.7|109231.7|109261.3|109236.3|109261.3|109236.3|109251.6|109226.6|23
1729865380000|2024-10-25 14:09:40|109260.2|109235.2|109260.2|109235.2|109263.3|109238.3|109258.4|109233.4|26
1729865390000|2024-10-25 14:09:50|109260.3|109235.3|109258.2|109233.2|109261.7|109236.7|109257.4|109232.4|21
1729865400000|2024-10-25 14:10:00|109258.1|109233.1|109243.7|109218.7|109261.8|109233.6|109242.6|109210.1|31
1729865410000|2024-10-25 14:10:10|109243.2|109218.2|109226.1|109201.1|109243.2|109218.2|109225.1|109200.1|46
1729865420000|2024-10-25 14:10:20|109225.8|109200.8|109213.1|109188.1|109225.8|109200.8|109206.5|109181.5|36
1729865430000|2024-10-25 14:10:30|109214.8|109189.8|109223.6|109198.6|109225.8|109200.8|109214.8|109189.8|33
1729865440000|2024-10-25 14:10:40|109224.4|109199.4|109224.2|109199.2|109226|109201|109220.4|109195.4|38
1729865450000|2024-10-25 14:10:50|109225.2|109200.2|109242.7|109217.7|109244.8|109219.8|109221.4|109196.4|31
1729865460000|2024-10-25 14:11:00|109244|109219|109248.6|109223.6|109249.3|109224.3|109241.6|109216.6|33
1729865470000|2024-10-25 14:11:10|109248.7|109223.7|109245.5|109220.5|109248.7|109223.7|109244|109219|30
1729865480000|2024-10-25 14:11:20|109245.9|109220.9|109244.5|109219.5|109246.2|109221.2|109244.3|109219.3|26
1729865490000|2024-10-25 14:11:30|109244.7|109219.7|109237.2|109212.2|109245.1|109220.1|109237.2|109212.2|25
1729865500000|2024-10-25 14:11:40|109237|109212|109225.5|109200.5|109237.1|109212.1|109220.7|109195.7|37
1729865510000|2024-10-25 14:11:50|109225.3|109200.3|109221.6|109196.6|109225.7|109200.7|109221.6|109196.6|25
1729865520000|2024-10-25 14:12:00|109222.5|109197.5|109228.2|109203.2|109233.5|109208.5|109220.9|109195.9|26
1729865530000|2024-10-25 14:12:10|109229.4|109204.4|109216.8|109191.8|109233.9|109208.9|109210.3|109185.3|35
1729865540000|2024-10-25 14:12:20|109215.6|109190.6|109207.4|109182.4|109215.6|109190.6|109205.8|109180.8|32
1729865550000|2024-10-25 14:12:30|109207.5|109182.5|109204.3|109179.3|109211.7|109186.7|109204.3|109179.3|23
1729865560000|2024-10-25 14:12:40|109204|109179|109214.8|109189.8|109214.9|109189.9|109203.8|109178.8|43
1729865570000|2024-10-25 14:12:50|109215.1|109190.1|109213.9|109188.9|109215.5|109190.5|109211.4|109186.4|20
1729865580000|2024-10-25 14:13:00|109213.3|109188.3|109208.4|109183.4|109216.5|109191.5|109208.3|109183.3|25
1729865590000|2024-10-25 14:13:10|109207.7|109182.7|109209.4|109184.4|109209.4|109184.4|109205.9|109180.9|30
1729865600000|2024-10-25 14:13:20|109210.9|109185.9|109228.9|109203.9|109229.9|109204.9|109209.9|109184.9|32
1729865610000|2024-10-25 14:13:30|109227.8|109202.8|109219.4|109194.4|109227.8|109202.8|109219|109194|30
1729865620000|2024-10-25 14:13:40|109219|109194|109210.4|109185.4|109220.9|109195.9|109207.2|109182.2|31
1729865630000|2024-10-25 14:13:50|109209.4|109184.4|109212.4|109187.4|109212.6|109187.6|109208.3|109183.3|24
1729865640000|2024-10-25 14:14:00|109211.7|109186.7|109204.5|109179.5|109214.4|109189.4|109204.2|109179.2|27
1729865650000|2024-10-25 14:14:10|109204.6|109179.6|109205.9|109180.9|109217.3|109192.3|109204.6|109179.6|34
1729865660000|2024-10-25 14:14:20|109205.6|109180.6|109190.9|109165.9|109205.9|109180.9|109190.9|109165.9|39
1729865670000|2024-10-25 14:14:30|109192|109167|109179.5|109154.5|109192|109167|109179.5|109154.5|30
1729865680000|2024-10-25 14:14:40|109179.6|109154.6|109183.6|109158.6|109183.7|109158.7|109179.6|109154.6|25
1729865690000|2024-10-25 14:14:50|109184.2|109159.2|109180.6|109155.6|109185.2|109160.2|109180.6|109155.6|31
1729865700000|2024-10-25 14:15:00|109180.1|109155.1|109172.5|109147.5|109181.8|109156.8|109168.9|109143.9|38
1729865710000|2024-10-25 14:15:10|109171.7|109146.7|109175.1|109150.1|109176.7|109151.7|109170.7|109145.7|38
1729865720000|2024-10-25 14:15:20|109175.7|109150.7|109172.9|109147.9|109175.9|109150.9|109170.4|109145.4|36
1729865730000|2024-10-25 14:15:30|109173|109148|109166.9|109141.9|109174.6|109149.6|109164.5|109139.5|36
1729865740000|2024-10-25 14:15:40|109166.6|109141.6|109163.5|109138.5|109168.4|109143.4|109155.2|109130.2|38
1729865750000|2024-10-25 14:15:50|109163.4|109138.4|109153.3|109128.3|109163.4|109138.4|109151.5|109126.5|24
1729865760000|2024-10-25 14:16:00|109154|109129|109156.6|109131.6|109162.8|109137.8|109152.9|109127.9|28
1729865770000|2024-10-25 14:16:10|109155.5|109130.5|109169.3|109144.3|109170.7|109145.7|109155.5|109130.5|36
1729865780000|2024-10-25 14:16:20|109169.1|109144.1|109171.9|109146.9|109179.5|109154.5|109169.1|109144.1|48
1729865790000|2024-10-25 14:16:30|109172.5|109147.5|109166.4|109141.4|109172.5|109147.5|109164.3|109139.3|44
1729865800000|2024-10-25 14:16:40|109166|109141|109172.2|109147.2|109172.6|109147.6|109165.3|109140.3|27
1729865810000|2024-10-25 14:16:50|109172.1|109147.1|109169.2|109144.2|109172.1|109147.1|109168.9|109143.9|18
1729865820000|2024-10-25 14:17:00|109169.1|109144.1|109163.7|109138.7|109169.1|109144.1|109160|109135|31
1729865830000|2024-10-25 14:17:10|109164.4|109139.4|109172.6|109147.6|109185.9|109160.9|109164.4|109139.4|45
1729865840000|2024-10-25 14:17:20|109172.1|109147.1|109181|109156|109181|109156|109169.7|109144.7|56
1729865850000|2024-10-25 14:17:30|109194.1|109169.1|109211.1|109186.1|109211.4|109186.4|109191|109166|40
1729865860000|2024-10-25 14:17:40|109211.9|109186.9|109208.2|109183.2|109211.9|109186.9|109208.2|109183.2|33
1729865870000|2024-10-25 14:17:50|109208.1|109183.1|109231.6|109206.6|109231.6|109206.6|109208|109183|37
1729865880000|2024-10-25 14:18:00|109232.4|109207.4|109245.3|109220.3|109245.3|109220.3|109224.8|109199.8|43
1729865890000|2024-10-25 14:18:10|109245.4|109220.4|109245.7|109220.7|109246|109221|109245.3|109220.3|13
1729865900000|2024-10-25 14:18:20|109247|109222|109274.6|109249.6|109274.6|109249.6|109247|109222|33
1729865910000|2024-10-25 14:18:30|109273.8|109248.8|109271.2|109246.2|109276.4|109251.4|109269.5|109244.5|35
1729865920000|2024-10-25 14:18:40|109272.9|109247.9|109274|109249|109275.6|109250.6|109264.6|109239.6|34
1729865930000|2024-10-25 14:18:50|109274.9|109249.9|109279.2|109254.2|109279.2|109254.2|109272.9|109247.9|26
1729865940000|2024-10-25 14:19:00|109279.7|109254.7|109278.7|109253.7|109283.6|109258.6|109278.7|109253.7|33
1729865950000|2024-10-25 14:19:10|109278.9|109253.9|109277.4|109252.4|109280.3|109255.3|109276.4|109251.4|29
1729865960000|2024-10-25 14:19:20|109277.8|109252.8|109277.2|109252.2|109279.1|109254.1|109274.6|109249.6|24
1729865970000|2024-10-25 14:19:30|109277|109252|109270.1|109245.1|109277|109252|109268.3|109243.3|41
1729865980000|2024-10-25 14:19:40|109270.7|109245.7|109273.3|109248.3|109273.3|109248.3|109268.1|109243.1|32
1729865990000|2024-10-25 14:19:50|109271.7|109246.7|109256.1|109231.1|109279.5|109254.5|109255.2|109230.2|48
1729866000000|2024-10-25 14:20:00|109257|109232|109272.4|109247.4|109272.7|109247.7|109251|109226|49
1729866010000|2024-10-25 14:20:10|109271.6|109246.6|109262.7|109237.7|109271.6|109246.6|109262.4|109237.4|37
1729866020000|2024-10-25 14:20:20|109262.4|109237.4|109261.1|109236.1|109265.2|109240.2|109260.9|109235.9|32
1729866030000|2024-10-25 14:20:30|109261.4|109236.4|109254.9|109229.9|109264.2|109239.2|109254.6|109229.6|37
1729866040000|2024-10-25 14:20:40|109254.5|109229.5|109256.5|109231.5|109260.8|109235.8|109254.5|109229.5|22
1729866050000|2024-10-25 14:20:50|109257.4|109232.4|109261.5|109236.5|109261.5|109236.5|109254.8|109229.8|34
1729866060000|2024-10-25 14:21:00|109261.9|109236.9|109265.8|109240.8|109268.5|109243.5|109260.3|109235.3|34
1729866070000|2024-10-25 14:21:10|109264.2|109239.2|109262.9|109237.9|109266|109241|109260.8|109235.8|26
1729866080000|2024-10-25 14:21:20|109262|109237|109276.8|109251.8|109278.1|109253.1|109262|109237|50
1729866090000|2024-10-25 14:21:30|109276.3|109251.3|109275|109250|109277.7|109252.7|109273|109248|31
1729866100000|2024-10-25 14:21:40|109276.1|109251.1|109273.5|109248.5|109277.9|109252.9|109271.3|109246.3|31
1729866110000|2024-10-25 14:21:50|109273.4|109248.4|109266.5|109241.5|109273.6|109248.6|109266.5|109241.5|29
1729866120000|2024-10-25 14:22:00|109266.6|109241.6|109260.7|109235.7|109267.9|109242.9|109249.1|109224.1|50
1729866130000|2024-10-25 14:22:10|109260.4|109235.4|109250.7|109225.7|109263.7|109238.7|109250.7|109225.7|36
1729866140000|2024-10-25 14:22:20|109250.1|109225.1|109246.1|109221.1|109254.1|109229.1|109246.1|109221.1|36
1729866150000|2024-10-25 14:22:30|109248|109223|109226.7|109201.7|109248.2|109223.2|109226.4|109201.4|45
1729866160000|2024-10-25 14:22:40|109227.6|109202.6|109236.3|109211.3|109242|109217|109225.8|109200.8|30
1729866170000|2024-10-25 14:22:50|109235.6|109210.6|109228.6|109203.6|109236.8|109211.8|109226.6|109201.6|44
1729866180000|2024-10-25 14:23:00|109227.9|109202.9|109230.2|109205.2|109238.1|109213.1|109227.9|109202.9|35
1729866190000|2024-10-25 14:23:10|109230.3|109205.3|109210.7|109185.7|109230.3|109205.3|109210.7|109185.7|39
1729866200000|2024-10-25 14:23:20|109210.3|109185.3|109216.2|109191.2|109216.8|109191.8|109209.8|109184.8|26
1729866210000|2024-10-25 14:23:30|109215.8|109190.8|109220.9|109195.9|109225.5|109200.5|109215.8|109190.8|32
1729866220000|2024-10-25 14:23:40|109221.9|109196.9|109223.6|109198.6|109224.1|109199.1|109221.9|109196.9|16
1729866230000|2024-10-25 14:23:50|109223.2|109198.2|109229.7|109204.7|109234.3|109209.3|109221.3|109196.3|20
1729866240000|2024-10-25 14:24:00|109229|109204|109235.4|109210.4|109235.4|109210.4|109219.9|109194.9|31
1729866250000|2024-10-25 14:24:10|109234.8|109209.8|109221.8|109196.8|109234.8|109209.8|109220.2|109195.2|32
1729866260000|2024-10-25 14:24:20|109222.5|109197.5|109222.1|109197.1|109222.5|109197.5|109216.3|109191.3|28
1729866270000|2024-10-25 14:24:30|109222.7|109197.7|109222.6|109197.6|109226.2|109201.2|109214.7|109189.7|37
1729866280000|2024-10-25 14:24:40|109222.7|109197.7|109217.6|109192.6|109222.9|109197.9|109215|109190|31
1729866290000|2024-10-25 14:24:50|109217.8|109192.8|109204|109179|109217.8|109192.8|109204|109179|37
1729866300000|2024-10-25 14:25:00|109205.1|109180.1|109216.1|109191.1|109216.6|109191.6|109204.8|109179.8|26
1729866310000|2024-10-25 14:25:10|109216|109191|109221.5|109196.5|109222.4|109197.4|109216|109191|18
1729866320000|2024-10-25 14:25:20|109222.1|109197.1|109222.1|109197.1|109222.1|109197.1|109215.8|109190.8|21
1729866330000|2024-10-25 14:25:30|109223|109198|109223|109198|109226.8|109201.8|109222.9|109197.9|26
1729866340000|2024-10-25 14:25:40|109224.1|109199.1|109223.4|109198.4|109224.2|109199.2|109223.4|109198.4|6
1729866350000|2024-10-25 14:25:50|109223.8|109198.8|109224|109199|109224|109199|109222|109197|13
1729866360000|2024-10-25 14:26:00|109223.4|109198.4|109217.3|109192.3|109223.4|109198.4|109206.8|109181.8|35
1729866370000|2024-10-25 14:26:10|109218.7|109193.7|109222.2|109197.2|109223.1|109198.1|109217.4|109192.4|24
1729866380000|2024-10-25 14:26:20|109222.5|109197.5|109206.9|109181.9|109222.5|109197.5|109199.3|109174.3|40
1729866390000|2024-10-25 14:26:30|109207.3|109182.3|109207.6|109182.6|109209.4|109184.4|109206.9|109181.9|20
1729866400000|2024-10-25 14:26:40|109207.4|109182.4|109208.4|109183.4|109208.8|109183.8|109203.2|109178.2|19
1729866410000|2024-10-25 14:26:50|109208.2|109183.2|109208.6|109183.6|109208.6|109183.6|109206.3|109181.3|17
1729866420000|2024-10-25 14:27:00|109209.2|109184.2|109211.7|109186.7|109211.7|109186.7|109207.2|109182.2|27
1729866430000|2024-10-25 14:27:10|109211.8|109186.8|109214.8|109189.8|109214.8|109189.8|109207.3|109182.3|26
1729866440000|2024-10-25 14:27:20|109214.7|109189.7|109215|109190|109218.4|109193.4|109214.6|109189.6|18
1729866450000|2024-10-25 14:27:30|109215.1|109190.1|109204|109179|109215.7|109190.7|109201|109176|25
1729866460000|2024-10-25 14:27:40|109203.9|109178.9|109211.8|109186.8|109212.7|109187.7|109196.1|109171.1|17
1729866470000|2024-10-25 14:27:50|109211.5|109186.5|109206.2|109181.2|109213.4|109188.4|109205.7|109180.7|24
1729866480000|2024-10-25 14:28:00|109205.9|109180.9|109202.1|109177.1|109206.6|109181.6|109202|109177|13
1729866490000|2024-10-25 14:28:10|109202.2|109177.2|109210.2|109185.2|109214.5|109189.5|109202.2|109177.2|31
1729866500000|2024-10-25 14:28:20|109210|109185|109211.6|109186.6|109212.4|109187.4|109201.8|109176.8|32
1729866510000|2024-10-25 14:28:30|109212.1|109187.1|109206|109181|109212.5|109187.5|109205.4|109180.4|32
1729866520000|2024-10-25 14:28:40|109206.4|109181.4|109205.7|109180.7|109206.4|109181.4|109205.2|109180.2|17
1729866530000|2024-10-25 14:28:50|109206.5|109181.5|109214.1|109189.1|109214.1|109189.1|109206.5|109181.5|19
1729866540000|2024-10-25 14:29:00|109214.2|109189.2|109212.6|109187.6|109214.2|109189.2|109205.7|109180.7|32
1729866550000|2024-10-25 14:29:10|109212.9|109187.9|109203.4|109178.4|109213.9|109188.9|109203.4|109178.4|19
1729866560000|2024-10-25 14:29:20|109203.8|109178.8|109202.5|109177.5|109209.9|109184.9|109202.5|109177.5|26
1729866570000|2024-10-25 14:29:30|109202.9|109177.9|109200|109175|109204.2|109179.2|109200|109175|25
1729866580000|2024-10-25 14:29:40|109200.3|109175.3|109205.8|109180.8|109208.5|109183.5|109200.3|109175.3|22
1729866590000|2024-10-25 14:29:50|109205.9|109180.9|109212.2|109187.2|109212.6|109187.6|109205.4|109180.4|28
1729866600000|2024-10-25 14:30:00|109211.9|109186.9|109209.1|109184.1|109211.9|109186.9|109208.9|109183.9|23
1729866610000|2024-10-25 14:30:10|109209.2|109184.2|109212.7|109187.7|109213.8|109188.8|109207.2|109182.2|30
1729866620000|2024-10-25 14:30:20|109212.2|109187.2|109225.4|109200.4|109227.4|109202.4|109212.2|109187.2|30
1729866630000|2024-10-25 14:30:30|109225.5|109200.5|109237.5|109212.5|109237.5|109212.5|109224.3|109199.3|26
1729866640000|2024-10-25 14:30:40|109239.1|109214.1|109259.5|109234.5|109259.8|109234.8|109235|109210|25
1729866650000|2024-10-25 14:30:50|109260|109235|109259.1|109234.1|109260.3|109235.3|109255.7|109230.7|36
1729866660000|2024-10-25 14:31:00|109259|109234|109265.5|109240.5|109269.4|109244.4|109259|109234|47
1729866670000|2024-10-25 14:31:10|109265.7|109240.7|109259.3|109234.3|109265.7|109240.7|109257.8|109232.8|16
1729866680000|2024-10-25 14:31:20|109259.7|109234.7|109264.5|109239.5|109269.5|109244.5|109259.7|109234.7|40
1729866690000|2024-10-25 14:31:30|109264.8|109239.8|109267.8|109242.8|109267.8|109242.8|109263.2|109238.2|27
1729866700000|2024-10-25 14:31:40|109267.3|109242.3|109273.1|109248.1|109273.6|109248.6|109265.3|109240.3|22
1729866710000|2024-10-25 14:31:50|109273.8|109248.8|109281.4|109256.4|109281.4|109256.4|109273.6|109248.6|20
1729866720000|2024-10-25 14:32:00|109282|109257|109282.7|109257.7|109284.3|109259.3|109276.8|109251.8|31
1729866730000|2024-10-25 14:32:10|109282.6|109257.6|109281.9|109256.9|109282.6|109257.6|109280.6|109255.6|21
1729866740000|2024-10-25 14:32:20|109281.8|109256.8|109290.6|109265.6|109291|109266|109281.8|109256.8|23
1729866750000|2024-10-25 14:32:30|109289.6|109264.6|109307.2|109282.2|109310|109285|109289.6|109264.6|47
1729866760000|2024-10-25 14:32:40|109307.6|109282.6|109311.7|109286.7|109312.6|109287.6|109307.6|109282.6|37
1729866770000|2024-10-25 14:32:50|109312.1|109287.1|109316.5|109291.5|109318.2|109293.2|109311.2|109286.2|23
1729866780000|2024-10-25 14:33:00|109316.3|109291.3|109312.1|109287.1|109316.3|109291.3|109310.2|109285.2|30
1729866790000|2024-10-25 14:33:10|109312.4|109287.4|109314.2|109289.2|109314.5|109289.5|109310.1|109285.1|25
1729866800000|2024-10-25 14:33:20|109315.4|109290.4|109314.4|109289.4|109316.3|109291.3|109313.7|109288.7|21
1729866810000|2024-10-25 14:33:30|109315.7|109290.7|109317.5|109292.5|109319.2|109294.2|109315.7|109290.7|20
1729866820000|2024-10-25 14:33:40|109317.7|109292.7|109311.9|109286.9|109317.7|109292.7|109309.6|109284.6|34
1729866830000|2024-10-25 14:33:50|109313.1|109288.1|109305.1|109280.1|109314|109289|109305.1|109280.1|29
1729866840000|2024-10-25 14:34:00|109305.5|109280.5|109310.7|109285.7|109313.3|109288.3|109305.5|109280.5|30
1729866850000|2024-10-25 14:34:10|109309.3|109284.3|109307.9|109282.9|109310.9|109285.9|109307.4|109282.4|22
1729866860000|2024-10-25 14:34:20|109307.7|109282.7|109329.1|109304.1|109333.1|109308.1|109307.7|109282.7|41
1729866870000|2024-10-25 14:34:30|109329.5|109304.5|109334.1|109309.1|109335.4|109310.4|109329|109304|19
1729866880000|2024-10-25 14:34:40|109336.1|109311.1|109328.2|109303.2|109336.1|109311.1|109326.7|109301.7|24
1729866890000|2024-10-25 14:34:50|109323.1|109298.1|109318.9|109293.9|109323.1|109298.1|109317|109292|24
1729866900000|2024-10-25 14:35:00|109318.5|109293.5|109319.1|109294.1|109319.3|109294.3|109317.7|109292.7|15
1729866910000|2024-10-25 14:35:10|109319.4|109294.4|109316.2|109291.2|109319.7|109294.7|109316.2|109291.2|12
1729866920000|2024-10-25 14:35:20|109315.9|109290.9|109312.2|109287.2|109315.9|109290.9|109310.2|109285.2|16
1729866930000|2024-10-25 14:35:30|109311.7|109286.7|109329.6|109304.6|109330.7|109305.7|109305.9|109280.9|38
1729866940000|2024-10-25 14:35:40|109331.4|109306.4|109339.6|109314.6|109339.6|109314.6|109331.2|109306.2|22
1729866950000|2024-10-25 14:35:50|109342|109317|109346.9|109321.9|109347.4|109322.4|109337.9|109312.9|33
1729866960000|2024-10-25 14:36:00|109347.4|109322.4|109344.7|109319.7|109347.4|109322.4|109344.7|109319.7|16
1729866970000|2024-10-25 14:36:10|109346.8|109321.8|109347.8|109322.8|109350.2|109325.2|109344.7|109319.7|33
1729866980000|2024-10-25 14:36:20|109348.2|109323.2|109342|109317|109348.2|109323.2|109342|109317|21
1729866990000|2024-10-25 14:36:30|109341.4|109316.4|109340.4|109315.4|109341.8|109316.8|109337.2|109312.2|28
1729867000000|2024-10-25 14:36:40|109340.5|109315.5|109330.8|109305.8|109342.2|109317.2|109330.8|109305.8|37
1729867010000|2024-10-25 14:36:50|109331.1|109306.1|109323.9|109298.9|109331.3|109306.3|109317.8|109292.8|35
1729867020000|2024-10-25 14:37:00|109324.5|109299.5|109330.9|109305.9|109331.9|109306.9|109324.5|109299.5|26
1729867030000|2024-10-25 14:37:10|109330.7|109305.7|109337|109312|109339.3|109314.3|109329|109304|30
1729867040000|2024-10-25 14:37:20|109337.9|109312.9|109336.4|109311.4|109338.4|109313.4|109335.8|109310.8|19
1729867050000|2024-10-25 14:37:30|109335.9|109310.9|109337.6|109312.6|109338.8|109313.8|109335.9|109310.9|16
1729867060000|2024-10-25 14:37:40|109337.1|109312.1|109346.4|109321.4|109348.7|109323.7|109335.7|109310.7|35
1729867070000|2024-10-25 14:37:50|109346.1|109321.1|109348.4|109323.4|109348.4|109323.4|109338.7|109313.7|29
1729867080000|2024-10-25 14:38:00|109348.7|109323.7|109347.1|109322.1|109349.9|109324.9|109343.5|109318.5|24
1729867090000|2024-10-25 14:38:10|109346.3|109321.3|109372.1|109347.1|109372.4|109347.4|109343.6|109318.6|39
1729867100000|2024-10-25 14:38:20|109372|109347|109377.2|109352.2|109378.4|109353.4|109372|109347|23
1729867110000|2024-10-25 14:38:30|109377|109352|109376.8|109351.8|109379.3|109354.3|109374.9|109349.9|26
1729867120000|2024-10-25 14:38:40|109375.4|109350.4|109373.9|109348.9|109376.1|109351.1|109368|109343|38
1729867130000|2024-10-25 14:38:50|109374.2|109349.2|109352.8|109327.8|109374.6|109349.6|109352.8|109327.8|34
1729867140000|2024-10-25 14:39:00|109352.7|109327.7|109326.3|109301.3|109353.1|109328.1|109324.6|109299.6|50
1729867150000|2024-10-25 14:39:10|109325.9|109300.9|109324.9|109299.9|109331.9|109306.9|109324.7|109299.7|23
1729867160000|2024-10-25 14:39:20|109324.7|109299.7|109316.2|109291.2|109325.5|109300.5|109316.2|109291.2|35
1729867170000|2024-10-25 14:39:30|109315.9|109290.9|109325.1|109300.1|109326.2|109301.2|109314.7|109289.7|24
1729867180000|2024-10-25 14:39:40|109324.5|109299.5|109317.3|109292.3|109324.5|109299.5|109315.5|109290.5|25
1729867190000|2024-10-25 14:39:50|109318.3|109293.3|109315.7|109290.7|109318.3|109293.3|109314.3|109289.3|14
1729867200000|2024-10-25 14:40:00|109315.4|109290.4|109301|109276|109316|109291|109300.7|109275.7|24
1729867210000|2024-10-25 14:40:10|109301.5|109276.5|109301.4|109276.4|109302.6|109277.6|109292.2|109267.2|38
1729867220000|2024-10-25 14:40:20|109301.2|109276.2|109314.2|109289.2|109314.5|109289.5|109300.8|109275.8|19
1729867230000|2024-10-25 14:40:30|109311.8|109286.8|109302.9|109277.9|109312.4|109287.4|109302.9|109277.9|24
1729867240000|2024-10-25 14:40:40|109302.5|109277.5|109291.4|109266.4|109302.5|109277.5|109291.4|109266.4|21
1729867250000|2024-10-25 14:40:50|109291.9|109266.9|109300.6|109275.6|109300.6|109275.6|109291.9|109266.9|22
1729867260000|2024-10-25 14:41:00|109300.1|109275.1|109296.1|109271.1|109302.8|109277.8|109296.1|109271.1|28
1729867270000|2024-10-25 14:41:10|109295.4|109270.4|109288|109263|109295.4|109270.4|109288|109263|31
1729867280000|2024-10-25 14:41:20|109287.6|109262.6|109286.6|109261.6|109289.8|109264.8|109282.8|109257.8|35
1729867290000|2024-10-25 14:41:30|109286.1|109261.1|109270.6|109245.6|109286.5|109261.5|109270.6|109245.6|28
1729867300000|2024-10-25 14:41:40|109271.3|109246.3|109274.8|109249.8|109280|109255|109271.3|109246.3|32
1729867310000|2024-10-25 14:41:50|109274.1|109249.1|109282.8|109257.8|109282.8|109257.8|109271.1|109246.1|20
1729867320000|2024-10-25 14:42:00|109283.3|109258.3|109283.8|109258.8|109283.8|109258.8|109280.8|109255.8|20
1729867330000|2024-10-25 14:42:10|109283.4|109258.4|109281.4|109256.4|109283.4|109258.4|109281.1|109256.1|17
1729867340000|2024-10-25 14:42:20|109281.9|109256.9|109273.6|109248.6|109281.9|109256.9|109272.5|109247.5|24
1729867350000|2024-10-25 14:42:30|109273.9|109248.9|109273.9|109248.9|109276.7|109251.7|109273.9|109248.9|14
1729867360000|2024-10-25 14:42:40|109276.2|109251.2|109277.4|109252.4|109286.2|109261.2|109276.2|109251.2|32
1729867370000|2024-10-25 14:42:50|109277.5|109252.5|109272.7|109247.7|109277.5|109252.5|109269.4|109244.4|23
1729867380000|2024-10-25 14:43:00|109273.1|109248.1|109275|109250|109280.7|109255.7|109273.1|109248.1|26
1729867390000|2024-10-25 14:43:10|109274.3|109249.3|109284.9|109259.9|109286|109261|109273.7|109248.7|32
1729867400000|2024-10-25 14:43:20|109285.9|109260.9|109304.4|109279.4|109305.5|109280.5|109284.1|109259.1|39
1729867410000|2024-10-25 14:43:30|109303.8|109278.8|109290.4|109265.4|109303.8|109278.8|109290.4|109265.4|19
1729867420000|2024-10-25 14:43:40|109288.7|109263.7|109291.1|109266.1|109292.9|109267.9|109286.2|109261.2|34
1729867430000|2024-10-25 14:43:50|109292.1|109267.1|109300.3|109275.3|109301.7|109276.7|109292.1|109267.1|34
1729867440000|2024-10-25 14:44:00|109300.5|109275.5|109320.1|109295.1|109321|109296|109300.2|109275.2|40
1729867450000|2024-10-25 14:44:10|109319.7|109294.7|109330.5|109305.5|109336|109311|109317.4|109292.4|52
1729867460000|2024-10-25 14:44:20|109331|109306|109337.3|109312.3|109338.3|109313.3|109327.6|109302.6|33
1729867470000|2024-10-25 14:44:30|109339.3|109314.3|109344.8|109319.8|109346|109321|109339.3|109314.3|24
1729867480000|2024-10-25 14:44:40|109345|109320|109344.2|109319.2|109348.2|109323.2|109343.9|109318.9|26
1729867490000|2024-10-25 14:44:50|109343.3|109318.3|109347.3|109322.3|109347.6|109322.6|109342.2|109317.2|27
1729867500000|2024-10-25 14:45:00|109345|109320|109332.1|109307.1|109345|109320|109330.8|109305.8|24
1729867510000|2024-10-25 14:45:10|109332.3|109307.3|109334.8|109309.8|109340.1|109315.1|109332.3|109307.3|21
1729867520000|2024-10-25 14:45:20|109334.4|109309.4|109332.3|109307.3|109334.4|109309.4|109332.1|109307.1|11
1729867530000|2024-10-25 14:45:30|109332.5|109307.5|109311.8|109286.8|109332.8|109307.8|109303.7|109278.7|45
1729867540000|2024-10-25 14:45:40|109311.9|109286.9|109306.1|109281.1|109317|109292|109303.2|109278.2|26
1729867550000|2024-10-25 14:45:50|109306.2|109281.2|109307.3|109282.3|109308.7|109283.7|109303.5|109278.5|26
1729867560000|2024-10-25 14:46:00|109305.3|109280.3|109317.4|109292.4|109318.9|109293.9|109303.6|109278.6|33
1729867570000|2024-10-25 14:46:10|109318.2|109293.2|109323.7|109298.7|109323.7|109298.7|109315.8|109290.8|33
1729867580000|2024-10-25 14:46:20|109325.9|109300.9|109316.4|109291.4|109326.9|109301.9|109316.4|109291.4|24
1729867590000|2024-10-25 14:46:30|109317|109292|109316|109291|109319.3|109294.3|109315.9|109290.9|18
1729867600000|2024-10-25 14:46:40|109315.4|109290.4|109312|109287|109315.4|109290.4|109306.2|109281.2|34
1729867610000|2024-10-25 14:46:50|109313.6|109288.6|109327.1|109302.1|109329.3|109304.3|109313.6|109288.6|39
1729867620000|2024-10-25 14:47:00|109327|109302|109323.1|109298.1|109327|109302|109320.6|109295.6|20
1729867630000|2024-10-25 14:47:10|109323.4|109298.4|109329.9|109304.9|109332|109307|109322.9|109297.9|34
1729867640000|2024-10-25 14:47:20|109331|109306|109326.5|109301.5|109332.6|109307.6|109325.5|109300.5|21
1729867650000|2024-10-25 14:47:30|109326.4|109301.4|109314.5|109289.5|109326.4|109301.4|109314.5|109289.5|35
1729867660000|2024-10-25 14:47:40|109314.8|109289.8|109326.3|109301.3|109326.8|109301.8|109313.7|109288.7|27
1729867670000|2024-10-25 14:47:50|109325.9|109300.9|109332|109307|109332|109307|109324.2|109299.2|31
1729867680000|2024-10-25 14:48:00|109331.8|109306.8|109325|109300|109334.2|109309.2|109325|109300|37
1729867690000|2024-10-25 14:48:10|109324.8|109299.8|109327.4|109302.4|109327.4|109302.4|109316|109291|29
1729867700000|2024-10-25 14:48:20|109328.1|109303.1|109328.4|109303.4|109332|109307|109327.2|109302.2|20
1729867710000|2024-10-25 14:48:30|109327.8|109302.8|109326.5|109301.5|109331|109306|109326.5|109301.5|23
1729867720000|2024-10-25 14:48:40|109325.9|109300.9|109324.6|109299.6|109329.4|109304.4|109324.6|109299.6|22
1729867730000|2024-10-25 14:48:50|109324.9|109299.9|109318.8|109293.8|109329|109304|109318.8|109293.8|28
1729867740000|2024-10-25 14:49:00|109318.6|109293.6|109314.5|109289.5|109328.7|109303.7|109314|109289|31
1729867750000|2024-10-25 14:49:10|109315.1|109290.1|109309.3|109284.3|109315.1|109290.1|109306|109281|32
1729867760000|2024-10-25 14:49:20|109309.6|109284.6|109312.9|109287.9|109314.2|109289.2|109309.6|109284.6|25
1729867770000|2024-10-25 14:49:30|109315.1|109290.1|109305.3|109280.3|109316.3|109291.3|109304.3|109279.3|30
1729867780000|2024-10-25 14:49:40|109305.6|109280.6|109305.4|109280.4|109306.3|109281.3|109304.2|109279.2|20
1729867790000|2024-10-25 14:49:50|109305.6|109280.6|109284.4|109259.4|109305.6|109280.6|109283.2|109258.2|42
1729867800000|2024-10-25 14:50:00|109283.7|109258.7|109273.6|109248.6|109283.7|109258.7|109270.7|109245.7|51
1729867810000|2024-10-25 14:50:10|109272.7|109247.7|109275.3|109250.3|109275.3|109250.3|109270.4|109245.4|33
1729867820000|2024-10-25 14:50:20|109275.7|109250.7|109274|109249|109278.5|109253.5|109270.9|109245.9|39
1729867830000|2024-10-25 14:50:30|109274.3|109249.3|109279.6|109254.6|109280|109255|109270.7|109245.7|25
1729867840000|2024-10-25 14:50:40|109278.7|109253.7|109283.3|109258.3|109290.4|109265.4|109277.8|109252.8|31
1729867850000|2024-10-25 14:50:50|109283.6|109258.6|109270.9|109245.9|109283.6|109258.6|109268.1|109243.1|39
1729867860000|2024-10-25 14:51:00|109269.7|109244.7|109264.8|109239.8|109269.7|109244.7|109261.8|109236.8|38
1729867870000|2024-10-25 14:51:10|109266.6|109241.6|109268.4|109243.4|109268.4|109243.4|109260.6|109235.6|28
1729867880000|2024-10-25 14:51:20|109268.7|109243.7|109282.1|109257.1|109286.6|109261.6|109268.7|109243.7|32
1729867890000|2024-10-25 14:51:30|109282.5|109257.5|109281.9|109256.9|109289.2|109264.2|109279.9|109254.9|38
1729867900000|2024-10-25 14:51:40|109282.1|109257.1|109283.2|109258.2|109285.4|109260.4|109280.8|109255.8|25
1729867910000|2024-10-25 14:51:50|109283.5|109258.5|109283|109258|109291.3|109266.3|109281.9|109256.9|21
1729867920000|2024-10-25 14:52:00|109283.2|109258.2|109273.4|109248.4|109286.4|109261.4|109273.4|109248.4|35
1729867930000|2024-10-25 14:52:10|109272|109247|109283.6|109258.6|109283.6|109258.6|109271.8|109246.8|20
1729867940000|2024-10-25 14:52:20|109284.2|109259.2|109276.8|109251.8|109284.2|109259.2|109276.8|109251.8|20
1729867950000|2024-10-25 14:52:30|109277.1|109252.1|109272.8|109247.8|109279.1|109254.1|109272.8|109247.8|24
1729867960000|2024-10-25 14:52:40|109272.7|109247.7|109277.3|109252.3|109280.1|109255.1|109272.6|109247.6|31
1729867970000|2024-10-25 14:52:50|109277.1|109252.1|109274.8|109249.8|109280.7|109255.7|109274.8|109249.8|37
1729867980000|2024-10-25 14:53:00|109274.6|109249.6|109275.4|109250.4|109275.4|109250.4|109269.9|109244.9|29
1729867990000|2024-10-25 14:53:10|109275.9|109250.9|109282.3|109257.3|109286.2|109261.2|109274|109249|32
1729868000000|2024-10-25 14:53:20|109281.6|109256.6|109278.5|109253.5|109282.3|109257.3|109275.6|109250.6|30
1729868010000|2024-10-25 14:53:30|109278.3|109253.3|109275.4|109250.4|109278.4|109253.4|109275.1|109250.1|15
1729868020000|2024-10-25 14:53:40|109275.8|109250.8|109270.2|109245.2|109276.6|109251.6|109267.5|109242.5|33
1729868030000|2024-10-25 14:53:50|109270.7|109245.7|109280.9|109255.9|109281.7|109256.7|109270.7|109245.7|34
1729868040000|2024-10-25 14:54:00|109281.2|109256.2|109284.4|109259.4|109287.7|109262.7|109281.2|109256.2|26
1729868050000|2024-10-25 14:54:10|109284|109259|109277|109252|109284|109259|109274.1|109249.1|32
1729868060000|2024-10-25 14:54:20|109276.7|109251.7|109276.4|109251.4|109281.4|109256.4|109276.4|109251.4|20
1729868070000|2024-10-25 14:54:30|109276.3|109251.3|109282|109257|109284.2|109259.2|109275.4|109250.4|31
1729868080000|2024-10-25 14:54:40|109281.8|109256.8|109290.6|109265.6|109295.1|109270.1|109281.8|109256.8|40
1729868090000|2024-10-25 14:54:50|109290.3|109265.3|109284.9|109259.9|109292.3|109267.3|109284|109259|33
1729868100000|2024-10-25 14:55:00|109285.1|109260.1|109287.4|109262.4|109289.5|109264.5|109283.2|109258.2|33
1729868110000|2024-10-25 14:55:10|109287|109262|109287.2|109262.2|109289.7|109264.7|109283.3|109258.3|33
1729868120000|2024-10-25 14:55:20|109287.5|109262.5|109283.1|109258.1|109290.4|109265.4|109283.1|109258.1|39
1729868130000|2024-10-25 14:55:30|109283.5|109258.5|109269|109244|109283.5|109258.5|109268.1|109243.1|31
1729868140000|2024-10-25 14:55:40|109269.7|109244.7|109265.6|109240.6|109274.9|109249.9|109265.6|109240.6|27
1729868150000|2024-10-25 14:55:50|109264.9|109239.9|109252.9|109227.9|109265.1|109240.1|109252.6|109227.6|21
1729868160000|2024-10-25 14:56:00|109252.6|109227.6|109264|109239|109264|109239|109252.5|109227.5|30
1729868170000|2024-10-25 14:56:10|109264.1|109239.1|109266.5|109241.5|109266.6|109241.6|109258.8|109233.8|26
1729868180000|2024-10-25 14:56:20|109265.2|109240.2|109265.7|109240.7|109269.9|109244.9|109263.4|109238.4|28
1729868190000|2024-10-25 14:56:30|109265.5|109240.5|109231.7|109206.7|109265.9|109240.9|109229.3|109204.3|28
1729868200000|2024-10-25 14:56:40|109232.9|109207.9|109235.4|109210.4|109238.6|109213.6|109229.4|109204.4|47
1729868210000|2024-10-25 14:56:50|109235|109210|109232|109207|109241.3|109216.3|109231.1|109206.1|37
1729868220000|2024-10-25 14:57:00|109246.2|109221.2|109241.7|109216.7|109246.2|109221.2|109240|109215|33
1729868230000|2024-10-25 14:57:10|109242|109217|109241.7|109216.7|109242.5|109217.5|109240|109215|20
1729868240000|2024-10-25 14:57:20|109241.4|109216.4|109259.8|109234.8|109267.7|109242.7|109241.4|109216.4|32
1729868250000|2024-10-25 14:57:30|109258.1|109233.1|109275.4|109250.4|109282.1|109257.1|109258.1|109233.1|52
1729868260000|2024-10-25 14:57:40|109279.7|109254.7|109281.1|109256.1|109281.8|109256.8|109279.7|109254.7|16
1729868270000|2024-10-25 14:57:50|109280.9|109255.9|109278.9|109253.9|109282.1|109257.1|109277.4|109252.4|22
1729868280000|2024-10-25 14:58:00|109279.5|109254.5|109271.7|109246.7|109287.1|109262.1|109266.1|109241.1|39
1729868290000|2024-10-25 14:58:10|109271.9|109246.9|109264.9|109239.9|109271.9|109246.9|109262.1|109237.1|19
1729868300000|2024-10-25 14:58:20|109268|109243|109262.8|109237.8|109268|109243|109262.4|109237.4|27
1729868310000|2024-10-25 14:58:30|109263.2|109238.2|109268.8|109243.8|109269.8|109244.8|109263.2|109238.2|35
1729868320000|2024-10-25 14:58:40|109270.3|109245.3|109266.6|109241.6|109275.5|109250.5|109265.4|109240.4|37
1729868330000|2024-10-25 14:58:50|109266.4|109241.4|109266.9|109241.9|109268.5|109243.5|109266.3|109241.3|20
1729868340000|2024-10-25 14:59:00|109267.7|109242.7|109262.1|109237.1|109268.5|109243.5|109261.2|109236.2|22
1729868350000|2024-10-25 14:59:10|109261.8|109236.8|109266.9|109241.9|109266.9|109241.9|109261.8|109236.8|12
1729868360000|2024-10-25 14:59:20|109266.6|109241.6|109265.3|109240.3|109266.6|109241.6|109265|109240|9
1729868370000|2024-10-25 14:59:30|109265.2|109240.2|109272.5|109247.5|109274.1|109249.1|109264.6|109239.6|22
1729868380000|2024-10-25 14:59:40|109272.9|109247.9|109273.7|109248.7|109274.1|109249.1|109272.9|109247.9|18
1729868390000|2024-10-25 14:59:50|109274|109249|109267.3|109242.3|109274.3|109249.3|109266.6|109241.6|17
1729868400000|2024-10-25 15:00:00|109267|109242|109288|109263|109292.2|109267.2|109267|109242|39
1729868410000|2024-10-25 15:00:10|109289.1|109264.1|109280.8|109255.8|109289.1|109264.1|109279|109254|37
1729868420000|2024-10-25 15:00:20|109281.1|109256.1|109282.8|109257.8|109283.4|109258.4|109281.1|109256.1|19
1729868430000|2024-10-25 15:00:30|109282.5|109257.5|109288.6|109263.6|109289.5|109264.5|109282.5|109257.5|28
1729868440000|2024-10-25 15:00:40|109288.7|109263.7|109283.6|109258.6|109292.7|109267.7|109283.2|109258.2|29
1729868450000|2024-10-25 15:00:50|109283.7|109258.7|109298.8|109273.8|109299.6|109274.6|109282.7|109257.7|21
1729868460000|2024-10-25 15:01:00|109299|109274|109301.5|109276.5|109305|109280|109299|109274|30
1729868470000|2024-10-25 15:01:10|109301.4|109276.4|109288.7|109263.7|109301.7|109276.7|109288.7|109263.7|37
1729868480000|2024-10-25 15:01:20|109288.9|109263.9|109292.1|109267.1|109292.1|109267.1|109287.3|109262.3|28
1729868490000|2024-10-25 15:01:30|109293.1|109268.1|109270.1|109245.1|109296.7|109271.7|109270.1|109245.1|32
1729868500000|2024-10-25 15:01:40|109270.7|109245.7|109270.8|109245.8|109281.3|109256.3|109270.6|109245.6|46
1729868510000|2024-10-25 15:01:50|109270.5|109245.5|109265.7|109240.7|109273.4|109248.4|109264.6|109239.6|25
1729868520000|2024-10-25 15:02:00|109265.5|109240.5|109268.8|109243.8|109271.7|109246.7|109265.5|109240.5|24
1729868530000|2024-10-25 15:02:10|109268.1|109243.1|109274.3|109249.3|109274.9|109249.9|109268.1|109243.1|27
1729868540000|2024-10-25 15:02:20|109273.7|109248.7|109273.9|109248.9|109274.4|109249.4|109272.3|109247.3|15
1729868550000|2024-10-25 15:02:30|109280.8|109255.8|109288.4|109263.4|109291.2|109266.2|109280.8|109255.8|38
1729868560000|2024-10-25 15:02:40|109288.9|109263.9|109278.9|109253.9|109288.9|109263.9|109276.2|109251.2|23
1729868570000|2024-10-25 15:02:50|109279.1|109254.1|109274.2|109249.2|109281.4|109256.4|109274.2|109249.2|25
1729868580000|2024-10-25 15:03:00|109274|109249|109274.1|109249.1|109280.1|109255.1|109272.6|109247.6|22
1729868590000|2024-10-25 15:03:10|109273.9|109248.9|109269.1|109244.1|109273.9|109248.9|109269.1|109244.1|14
1729868600000|2024-10-25 15:03:20|109269.6|109244.6|109269.7|109244.7|109270.2|109245.2|109266.1|109241.1|13
1729868610000|2024-10-25 15:03:30|109270|109245|109275.5|109250.5|109275.5|109250.5|109270|109245|20
1729868620000|2024-10-25 15:03:40|109274.8|109249.8|109273.1|109248.1|109280.3|109255.3|109273.1|109248.1|21
1729868630000|2024-10-25 15:03:50|109273.3|109248.3|109278.2|109253.2|109278.2|109253.2|109273.1|109248.1|26
1729868640000|2024-10-25 15:04:00|109278.5|109253.5|109265.5|109240.5|109278.8|109253.8|109261.5|109236.5|38
1729868650000|2024-10-25 15:04:10|109265.4|109240.4|109262|109237|109266|109241|109260.4|109235.4|19
1729868660000|2024-10-25 15:04:20|109262.3|109237.3|109259.9|109234.9|109262.6|109237.6|109259.5|109234.5|18
1729868670000|2024-10-25 15:04:30|109260.6|109235.6|109264|109239|109266|109241|109260.3|109235.3|18
1729868680000|2024-10-25 15:04:40|109264.4|109239.4|109276.6|109251.6|109279.4|109254.4|109264.4|109239.4|27
1729868690000|2024-10-25 15:04:50|109276.8|109251.8|109270.3|109245.3|109276.8|109251.8|109270.3|109245.3|11
1729868700000|2024-10-25 15:05:00|109270.1|109245.1|109252.5|109227.5|109270.3|109245.3|109251.5|109226.5|30
1729868710000|2024-10-25 15:05:10|109252.6|109227.6|109253.9|109228.9|109254.1|109229.1|109252.6|109227.6|7
1729868720000|2024-10-25 15:05:20|109253.5|109228.5|109253.9|109228.9|109253.9|109228.9|109252.6|109227.6|8
1729868730000|2024-10-25 15:05:30|109254.1|109229.1|109258.5|109233.5|109260|109235|109253.9|109228.9|20
1729868740000|2024-10-25 15:05:40|109258.7|109233.7|109258.7|109233.7|109259.3|109234.3|109258.6|109233.6|9
1729868750000|2024-10-25 15:05:50|109257.3|109232.3|109257.1|109232.1|109258.1|109233.1|109256.7|109231.7|19
1729868760000|2024-10-25 15:06:00|109257.4|109232.4|109256.7|109231.7|109258|109233|109255.3|109230.3|18
1729868770000|2024-10-25 15:06:10|109257.1|109232.1|109251.4|109226.4|109258.1|109233.1|109251.2|109226.2|14
1729868780000|2024-10-25 15:06:20|109248.2|109223.2|109253.7|109228.7|109253.7|109228.7|109245.2|109220.2|22
1729868790000|2024-10-25 15:06:30|109253.9|109228.9|109249.8|109224.8|109253.9|109228.9|109249.4|109224.4|16
1729868800000|2024-10-25 15:06:40|109249.5|109224.5|109246.9|109221.9|109249.5|109224.5|109244.9|109219.9|18
1729868810000|2024-10-25 15:06:50|109247.2|109222.2|109246.1|109221.1|109247.2|109222.2|109244.8|109219.8|13
1729868820000|2024-10-25 15:07:00|109244.8|109219.8|109233.7|109208.7|109244.8|109219.8|109227.3|109202.3|41
1729868830000|2024-10-25 15:07:10|109233.8|109208.8|109234.6|109209.6|109238.6|109213.6|109233.2|109208.2|32
1729868840000|2024-10-25 15:07:20|109234.9|109209.9|109234.9|109209.9|109236.8|109211.8|109234.9|109209.9|24
1729868850000|2024-10-25 15:07:30|109229.1|109204.1|109218.6|109193.6|109230.5|109205.5|109218.6|109193.6|28
1729868860000|2024-10-25 15:07:40|109218.9|109193.9|109227|109202|109228.9|109203.9|109218.7|109193.7|32
1729868870000|2024-10-25 15:07:50|109226.9|109201.9|109223.9|109198.9|109231.3|109206.3|109223.9|109198.9|34
1729868880000|2024-10-25 15:08:00|109224.5|109199.5|109226.8|109201.8|109228.2|109203.2|109224.5|109199.5|15
1729868890000|2024-10-25 15:08:10|109226.6|109201.6|109230.2|109205.2|109234.6|109209.6|109226.6|109201.6|17
1729868900000|2024-10-25 15:08:20|109229.9|109204.9|109231.6|109206.6|109231.6|109206.6|109229.8|109204.8|9
1729868910000|2024-10-25 15:08:30|109231.7|109206.7|109234.2|109209.2|109234.6|109209.6|109230.8|109205.8|25
1729868920000|2024-10-25 15:08:40|109234.1|109209.1|109241.2|109216.2|109241.2|109216.2|109232.3|109207.3|17
1729868930000|2024-10-25 15:08:50|109241|109216|109235.5|109210.5|109241.9|109216.9|109235.5|109210.5|23
1729868940000|2024-10-25 15:09:00|109235.6|109210.6|109236.7|109211.7|109237|109212|109233.2|109208.2|23
1729868950000|2024-10-25 15:09:10|109237.1|109212.1|109238.9|109213.9|109239.6|109214.6|109237.1|109212.1|18
1729868960000|2024-10-25 15:09:20|109239|109214|109241.9|109216.9|109241.9|109216.9|109237.4|109212.4|14
1729868970000|2024-10-25 15:09:30|109242.9|109217.9|109240.9|109215.9|109243.1|109218.1|109240.9|109215.9|15
1729868980000|2024-10-25 15:09:40|109240.6|109215.6|109239.4|109214.4|109240.6|109215.6|109234.1|109209.1|22
1729868990000|2024-10-25 15:09:50|109239.2|109214.2|109232.8|109207.8|109239.2|109214.2|109232.8|109207.8|17
1729869000000|2024-10-25 15:10:00|109233.2|109208.2|109227.6|109202.6|109236.1|109211.1|109225.2|109200.2|28
1729869010000|2024-10-25 15:10:10|109227.9|109202.9|109230.1|109205.1|109230.3|109205.3|109227.9|109202.9|17
1729869020000|2024-10-25 15:10:20|109229.8|109204.8|109234.5|109209.5|109234.9|109209.9|109229.8|109204.8|11
1729869030000|2024-10-25 15:10:30|109234.6|109209.6|109237|109212|109237|109212|109234.3|109209.3|8
1729869040000|2024-10-25 15:10:40|109237.1|109212.1|109235.7|109210.7|109239.4|109214.4|109234.1|109209.1|23
1729869050000|2024-10-25 15:10:50|109235.5|109210.5|109229|109204|109236|109211|109228.7|109203.7|28
1729869060000|2024-10-25 15:11:00|109228.7|109203.7|109229.6|109204.6|109230.1|109205.1|109219.4|109194.4|30
1729869070000|2024-10-25 15:11:10|109229.4|109204.4|109233.4|109208.4|109235.2|109210.2|109229.4|109204.4|16
1729869080000|2024-10-25 15:11:20|109233.7|109208.7|109241.4|109216.4|109241.8|109216.8|109233.7|109208.7|19
1729869090000|2024-10-25 15:11:30|109241.9|109216.9|109244.3|109219.3|109244.9|109219.9|109241.9|109216.9|18
1729869100000|2024-10-25 15:11:40|109244|109219|109243.8|109218.8|109244|109219|109242.8|109217.8|7
1729869110000|2024-10-25 15:11:50|109246.3|109221.3|109252.2|109227.2|109254|109229|109246.3|109221.3|23
1729869120000|2024-10-25 15:12:00|109252.3|109227.3|109257.1|109232.1|109259.7|109234.7|109252.3|109227.3|29
1729869130000|2024-10-25 15:12:10|109257|109232|109263.9|109238.9|109263.9|109238.9|109257|109232|25
1729869140000|2024-10-25 15:12:20|109263.7|109238.7|109267.6|109242.6|109269.3|109244.3|109262.3|109237.3|13
1729869150000|2024-10-25 15:12:30|109266.9|109241.9|109266.6|109241.6|109269.9|109244.9|109264.6|109239.6|21
1729869160000|2024-10-25 15:12:40|109266.2|109241.2|109269.5|109244.5|109270.7|109245.7|109265|109240|22
1729869170000|2024-10-25 15:12:50|109270.3|109245.3|109271.7|109246.7|109273|109248|109270.1|109245.1|15
1729869180000|2024-10-25 15:13:00|109271.5|109246.5|109263.8|109238.8|109272.6|109247.6|109263.8|109238.8|26
1729869190000|2024-10-25 15:13:10|109264|109239|109263.8|109238.8|109266.5|109241.5|109263.8|109238.8|18
1729869200000|2024-10-25 15:13:20|109263.3|109238.3|109268.8|109243.8|109268.8|109243.8|109263.3|109238.3|9
1729869210000|2024-10-25 15:13:30|109269|109244|109268.8|109243.8|109270.8|109245.8|109268.1|109243.1|16
1729869220000|2024-10-25 15:13:40|109268.5|109243.5|109270.2|109245.2|109270.2|109245.2|109268|109243|13
1729869230000|2024-10-25 15:13:50|109270.4|109245.4|109266.6|109241.6|109274.6|109249.6|109266.6|109241.6|29
1729869240000|2024-10-25 15:14:00|109266.4|109241.4|109268.4|109243.4|109268.6|109243.6|109263|109238|18
1729869250000|2024-10-25 15:14:10|109268.6|109243.6|109273|109248|109274.3|109249.3|109268.6|109243.6|13
1729869260000|2024-10-25 15:14:20|109273.7|109248.7|109268.9|109243.9|109274.4|109249.4|109267.6|109242.6|22
1729869270000|2024-10-25 15:14:30|109269.5|109244.5|109273.6|109248.6|109273.8|109248.8|109269.5|109244.5|13
1729869280000|2024-10-25 15:14:40|109273.4|109248.4|109272.7|109247.7|109273.6|109248.6|109271.9|109246.9|12
1729869290000|2024-10-25 15:14:50|109272.8|109247.8|109271.2|109246.2|109272.8|109247.8|109270.8|109245.8|13
1729869300000|2024-10-25 15:15:00|109270.9|109245.9|109272.3|109247.3|109272.3|109247.3|109262.5|109237.5|31
1729869310000|2024-10-25 15:15:10|109272.9|109247.9|109282.8|109257.8|109283.2|109258.2|109272.9|109247.9|20
1729869320000|2024-10-25 15:15:20|109282.9|109257.9|109288.7|109263.7|109291|109266|109282.9|109257.9|21
1729869330000|2024-10-25 15:15:30|109288.5|109263.5|109285.6|109260.6|109288.5|109263.5|109285.6|109260.6|10
1729869340000|2024-10-25 15:15:40|109286.2|109261.2|109293.4|109268.4|109294.6|109269.6|109286.2|109261.2|13
1729869350000|2024-10-25 15:15:50|109293.2|109268.2|109293.9|109268.9|109296.5|109271.5|109283|109258|34
1729869360000|2024-10-25 15:16:00|109294.3|109269.3|109290.4|109265.4|109294.3|109269.3|109287.7|109262.7|23
1729869370000|2024-10-25 15:16:10|109291.1|109266.1|109294.7|109269.7|109294.7|109269.7|109291.1|109266.1|9
1729869380000|2024-10-25 15:16:20|109295.8|109270.8|109293|109268|109298.2|109273.2|109293|109268|17
1729869390000|2024-10-25 15:16:30|109291.7|109266.7|109289.1|109264.1|109295|109270|109287.2|109262.2|30
1729869400000|2024-10-25 15:16:40|109289.4|109264.4|109291|109266|109294.3|109269.3|109288.4|109263.4|31
1729869410000|2024-10-25 15:16:50|109291.6|109266.6|109284.7|109259.7|109292|109267|109282.2|109257.2|22
1729869420000|2024-10-25 15:17:00|109284.9|109259.9|109282|109257|109286.9|109261.9|109279.4|109254.4|23
1729869430000|2024-10-25 15:17:10|109281.6|109256.6|109278.7|109253.7|109283.2|109258.2|109277.8|109252.8|23
1729869440000|2024-10-25 15:17:20|109278.6|109253.6|109277.2|109252.2|109279|109254|109277.2|109252.2|14
1729869450000|2024-10-25 15:17:30|109276.7|109251.7|109279.1|109254.1|109281.2|109256.2|109273.3|109248.3|22
1729869460000|2024-10-25 15:17:40|109278.7|109253.7|109287.4|109262.4|109289.6|109264.6|109278.6|109253.6|18
1729869470000|2024-10-25 15:17:50|109287.3|109262.3|109292.8|109267.8|109293.4|109268.4|109285.8|109260.8|17
1729869480000|2024-10-25 15:18:00|109291.3|109266.3|109297.3|109272.3|109298.7|109273.7|109291.1|109266.1|13
1729869490000|2024-10-25 15:18:10|109297|109272|109293.1|109268.1|109297|109272|109289.7|109264.7|31
1729869500000|2024-10-25 15:18:20|109293|109268|109302.6|109277.6|109304|109279|109293|109268|26
1729869510000|2024-10-25 15:18:30|109302.4|109277.4|109304.9|109279.9|109307.8|109282.8|109301.9|109276.9|28
1729869520000|2024-10-25 15:18:40|109304.6|109279.6|109304.6|109279.6|109307.2|109282.2|109304|109279|21
1729869530000|2024-10-25 15:18:50|109304.8|109279.8|109316.2|109291.2|109318|109293|109304.8|109279.8|30
1729869540000|2024-10-25 15:19:00|109318.5|109293.5|109329.5|109304.5|109330.4|109305.4|109318.5|109293.5|23
1729869550000|2024-10-25 15:19:10|109329.6|109304.6|109329.1|109304.1|109329.9|109304.9|109328.3|109303.3|10
1729869560000|2024-10-25 15:19:20|109329.4|109304.4|109331.7|109306.7|109332.1|109307.1|109329.3|109304.3|6
1729869570000|2024-10-25 15:19:30|109331|109306|109329.8|109304.8|109332|109307|109329.8|109304.8|8
1729869580000|2024-10-25 15:19:40|109329.7|109304.7|109335.2|109310.2|109341.3|109316.3|109326|109301|28
1729869590000|2024-10-25 15:19:50|109333.5|109308.5|109326.3|109301.3|109335.4|109310.4|109323.6|109298.6|26
1729869600000|2024-10-25 15:20:00|109324.8|109299.8|109334.6|109309.6|109336.3|109311.3|109324.4|109299.4|20
1729869610000|2024-10-25 15:20:10|109334.9|109309.9|109338.7|109313.7|109338.7|109313.7|109334.5|109309.5|7
1729869620000|2024-10-25 15:20:20|109339.2|109314.2|109337.6|109312.6|109339.2|109314.2|109336.3|109311.3|8
1729869630000|2024-10-25 15:20:30|109338.5|109313.5|109338.3|109313.3|109339.9|109314.9|109338.3|109313.3|11
1729869640000|2024-10-25 15:20:40|109338.4|109313.4|109337.7|109312.7|109338.4|109313.4|109336.2|109311.2|16
1729869650000|2024-10-25 15:20:50|109337.5|109312.5|109334.1|109309.1|109339.3|109314.3|109332.8|109307.8|16
1729869660000|2024-10-25 15:21:00|109334|109309|109333.7|109308.7|109334|109309|109333.6|109308.6|8
1729869670000|2024-10-25 15:21:10|109333.8|109308.8|109331.4|109306.4|109334|109309|109324|109299|17
1729869680000|2024-10-25 15:21:20|109331.2|109306.2|109325.4|109300.4|109331.2|109306.2|109325.1|109300.1|13
1729869690000|2024-10-25 15:21:30|109324.9|109299.9|109327.4|109302.4|109330.6|109305.6|109324.9|109299.9|30
1729869700000|2024-10-25 15:21:40|109326.7|109301.7|109324.5|109299.5|109327.7|109302.7|109324.1|109299.1|20
1729869710000|2024-10-25 15:21:50|109325|109300|109325.2|109300.2|109327.5|109302.5|109324.8|109299.8|19
1729869720000|2024-10-25 15:22:00|109325.6|109300.6|109316.8|109291.8|109325.6|109300.6|109314.6|109289.6|12
1729869730000|2024-10-25 15:22:10|109316.4|109291.4|109313.8|109288.8|109317.1|109292.1|109311.8|109286.8|29
1729869740000|2024-10-25 15:22:20|109313|109288|109310.7|109285.7|109313|109288|109309.8|109284.8|14
1729869750000|2024-10-25 15:22:30|109311.4|109286.4|109317.8|109292.8|109317.8|109292.8|109311.2|109286.2|5
1729869760000|2024-10-25 15:22:40|109315|109290|109309.9|109284.9|109315|109290|109308.3|109283.3|18
1729869770000|2024-10-25 15:22:50|109310.3|109285.3|109316.9|109291.9|109321.7|109296.7|109310.2|109285.2|25
1729869780000|2024-10-25 15:23:00|109317.8|109292.8|109316.3|109291.3|109318.1|109293.1|109316.2|109291.2|22
1729869790000|2024-10-25 15:23:10|109316.6|109291.6|109333.6|109308.6|109335.7|109310.7|109316.5|109291.5|38
1729869800000|2024-10-25 15:23:20|109334.3|109309.3|109336|109311|109336.1|109311.1|109331.5|109306.5|39
1729869810000|2024-10-25 15:23:30|109335.7|109310.7|109347.7|109322.7|109349.8|109324.8|109333.3|109308.3|43
1729869820000|2024-10-25 15:23:40|109347.8|109322.8|109345.5|109320.5|109348.2|109323.2|109343|109318|38
1729869830000|2024-10-25 15:23:50|109344.5|109319.5|109348.9|109323.9|109350.5|109325.5|109343.2|109318.2|26
1729869840000|2024-10-25 15:24:00|109350|109325|109347.8|109322.8|109355.5|109330.5|109344.5|109319.5|39
1729869850000|2024-10-25 15:24:10|109347.2|109322.2|109347.2|109322.2|109348|109323|109345.5|109320.5|20
1729869860000|2024-10-25 15:24:20|109347|109322|109348.1|109323.1|109348.5|109323.5|109345.3|109320.3|21
1729869870000|2024-10-25 15:24:30|109348.5|109323.5|109342.8|109317.8|109348.5|109323.5|109341.3|109316.3|15
1729869880000|2024-10-25 15:24:40|109341.8|109316.8|109345.5|109320.5|109348.2|109323.2|109341.8|109316.8|16
1729869890000|2024-10-25 15:24:50|109344.3|109319.3|109346.2|109321.2|109346.6|109321.6|109342.2|109317.2|19
1729869900000|2024-10-25 15:25:00|109343.6|109318.6|109341.8|109316.8|109345|109320|109340.9|109315.9|27
1729869910000|2024-10-25 15:25:10|109342.6|109317.6|109338.9|109313.9|109342.7|109317.7|109338.9|109313.9|18
1729869920000|2024-10-25 15:25:20|109339.3|109314.3|109334.2|109309.2|109340.3|109315.3|109329|109304|24
1729869930000|2024-10-25 15:25:30|109332.4|109307.4|109334.4|109309.4|109334.4|109309.4|109332.1|109307.1|16
1729869940000|2024-10-25 15:25:40|109333.2|109308.2|109324.8|109299.8|109333.2|109308.2|109323.2|109298.2|19
1729869950000|2024-10-25 15:25:50|109327.3|109302.3|109341.7|109316.7|109341.7|109316.7|109327.3|109302.3|28
1729869960000|2024-10-25 15:26:00|109340.5|109315.5|109340.3|109315.3|109348|109323|109340.3|109315.3|28
1729869970000|2024-10-25 15:26:10|109339.7|109314.7|109333.2|109308.2|109343.9|109318.9|109332.7|109307.7|41
1729869980000|2024-10-25 15:26:20|109333.4|109308.4|109335.5|109310.5|109335.5|109310.5|109331.9|109306.9|20
1729869990000|2024-10-25 15:26:30|109336.2|109311.2|109342.4|109317.4|109343.2|109318.2|109335.9|109310.9|21
1729870000000|2024-10-25 15:26:40|109342.8|109317.8|109341.7|109316.7|109343.9|109318.9|109341.1|109316.1|13
1729870010000|2024-10-25 15:26:50|109342|109317|109345.5|109320.5|109345.5|109320.5|109342|109317|9
1729870020000|2024-10-25 15:27:00|109346|109321|109342.2|109317.2|109347|109322|109339.7|109314.7|20
1729870030000|2024-10-25 15:27:10|109342|109317|109342.3|109317.3|109342.9|109317.9|109340|109315|13
1729870040000|2024-10-25 15:27:20|109342.7|109317.7|109342.6|109317.6|109343.2|109318.2|109340.5|109315.5|15
1729870050000|2024-10-25 15:27:30|109343|109318|109344.2|109319.2|109345.8|109320.8|109342.9|109317.9|20
1729870060000|2024-10-25 15:27:40|109344.4|109319.4|109335.3|109310.3|109350.3|109325.3|109334.6|109309.6|35
1729870070000|2024-10-25 15:27:50|109335.2|109310.2|109322.6|109297.6|109335.2|109310.2|109316.4|109291.4|18
1729870080000|2024-10-25 15:28:00|109321.4|109296.4|109306.9|109281.9|109321.4|109296.4|109305.7|109280.7|50
1729870090000|2024-10-25 15:28:10|109307.3|109282.3|109316.7|109266.7|109317.9|109282.7|109302.9|109262.5|59
1729870100000|2024-10-25 15:28:20|109318|109268|109303.5|109278.5|109318|109281.7|109296.4|109264.4|60
1729870110000|2024-10-25 15:28:30|109309|109284|109303.2|109278.2|109313|109288|109302.7|109277.7|51
1729870120000|2024-10-25 15:28:40|109303.1|109278.1|109303.5|109278.5|109309|109284|109298.9|109273.9|59
1729870130000|2024-10-25 15:28:50|109302.5|109277.5|109315.6|109265.6|109317.8|109284.9|109300.7|109265.2|54
1729870140000|2024-10-25 15:29:00|109316.4|109266.4|109309.2|109284.2|109317.2|109286.3|109302.8|109264.7|38
1729870150000|2024-10-25 15:29:10|109308|109283|109304.6|109279.6|109312.4|109287.4|109301.6|109276.6|53
1729870160000|2024-10-25 15:29:20|109306.2|109281.2|109318.3|109293.3|109319.8|109294.8|109304.4|109279.4|56
1729870170000|2024-10-25 15:29:30|109319|109294|109332.7|109282.7|109335.1|109294.1|109317.3|109277.1|74
1729870180000|2024-10-25 15:29:40|109332.2|109282.2|109333.1|109283.1|109334.7|109284.7|109327.6|109277.6|36
1729870190000|2024-10-25 15:29:50|109333.3|109283.3|109317.6|109292.6|109335.9|109299.7|109315.2|109281.2|56
1729870200000|2024-10-25 15:30:00|109316.1|109291.1|109309.4|109259.4|109326.9|109291.1|109308.7|109258.7|56
1729870210000|2024-10-25 15:30:10|109312.3|109262.3|109308.9|109258.9|109315.5|109265.5|109308|109258|50
1729870220000|2024-10-25 15:30:20|109308.2|109258.2|109310.3|109260.3|109310.4|109260.4|109306|109256|31
1729870230000|2024-10-25 15:30:30|109310.1|109260.1|109303|109253|109310.1|109260.1|109303|109253|32
1729870240000|2024-10-25 15:30:40|109302.9|109252.9|109297.6|109247.6|109305.5|109255.5|109296.8|109246.8|33
1729870250000|2024-10-25 15:30:50|109296.4|109246.4|109307.7|109257.7|109307.7|109257.7|109295.2|109245.2|45
1729870260000|2024-10-25 15:31:00|109310.6|109260.6|109307.9|109257.9|109311.2|109261.2|109304.3|109254.3|62
1729870270000|2024-10-25 15:31:10|109308.4|109258.4|109324.3|109274.3|109324.8|109274.8|109305.5|109255.5|55
1729870280000|2024-10-25 15:31:20|109322.6|109272.6|109320.8|109270.8|109323.6|109273.6|109317.8|109267.8|46
1729870290000|2024-10-25 15:31:30|109324.1|109274.1|109332.6|109282.6|109335.9|109285.9|109324.1|109274.1|68
1729870300000|2024-10-25 15:31:40|109333|109283|109330.3|109280.3|109336.2|109301.6|109318.4|109279.8|72
1729870310000|2024-10-25 15:31:50|109331.1|109281.1|109336.5|109286.5|109339.1|109289.1|109326|109276|70
1729870320000|2024-10-25 15:32:00|109336.3|109286.3|109321.9|109271.9|109345.6|109295.6|109320.2|109270.2|67
1729870330000|2024-10-25 15:32:10|109321.1|109271.1|109327.6|109277.6|109332|109282|109321.1|109271.1|52
1729870340000|2024-10-25 15:32:20|109327.4|109277.4|109323.2|109273.2|109329.4|109279.4|109321.9|109271.9|41
1729870350000|2024-10-25 15:32:30|109323.3|109273.3|109315.5|109265.5|109331|109281|109303.8|109263.2|59
1729870360000|2024-10-25 15:32:40|109316.4|109266.4|109291.8|109266.8|109319|109284|109291.1|109266.1|57
1729870370000|2024-10-25 15:32:50|109291.5|109266.5|109305.5|109255.5|109307.4|109270.8|109289.5|109254.2|59
1729870380000|2024-10-25 15:33:00|109305.3|109255.3|109304.3|109254.3|109310|109260|109304.3|109254.3|64
1729870390000|2024-10-25 15:33:10|109305.4|109255.4|109303.8|109253.8|109308.7|109258.7|109303.8|109253.8|58
1729870400000|2024-10-25 15:33:20|109305.2|109255.2|109304|109254|109309.1|109259.1|109301.7|109251.7|66
1729870410000|2024-10-25 15:33:30|109304.5|109254.5|109289.8|109264.8|109305|109266.2|109288.4|109251.9|48
1729870420000|2024-10-25 15:33:40|109289.9|109264.9|109290.9|109265.9|109292.1|109267.1|109288.7|109263.7|55
1729870430000|2024-10-25 15:33:50|109291.9|109266.9|109302.9|109252.9|109304.7|109267.4|109288|109251.5|50
1729870440000|2024-10-25 15:34:00|109303.4|109253.4|109313.3|109288.3|109329.8|109288.4|109292.8|109253.4|74
1729870450000|2024-10-25 15:34:10|109313.4|109288.4|109341.2|109291.2|109341.2|109304.5|109311.5|109280.3|61
1729870460000|2024-10-25 15:34:20|109342.5|109292.5|109332.3|109307.3|109344|109307.7|109326.7|109288.8|72
1729870470000|2024-10-25 15:34:30|109331.7|109306.7|109325.2|109300.2|109333.2|109308.2|109322.6|109297.6|60
1729870480000|2024-10-25 15:34:40|109325.1|109300.1|109322.2|109297.2|109326.2|109301.2|109320.8|109295.8|40
1729870490000|2024-10-25 15:34:50|109322.3|109297.3|109322.4|109297.4|109325.8|109300.8|109321.4|109296.4|37
1729870500000|2024-10-25 15:35:00|109321.2|109296.2|109323.5|109298.5|109325.8|109300.8|109320.3|109295.3|75
1729870510000|2024-10-25 15:35:10|109322.6|109297.6|109317.2|109292.2|109323.2|109298.2|109314.2|109289.2|30
1729870520000|2024-10-25 15:35:20|109317.1|109292.1|109317.5|109292.5|109318|109293|109315.8|109290.8|20
1729870530000|2024-10-25 15:35:30|109317.6|109292.6|109339.5|109289.5|109342.6|109304.3|109317.6|109289.2|49
1729870540000|2024-10-25 15:35:40|109341|109291|109343.5|109293.5|109343.5|109303.6|109322.1|109287.8|60
1729870550000|2024-10-25 15:35:50|109342.1|109292.1|109330.8|109305.8|109345.6|109305.8|109325.3|109288.8|62
1729870560000|2024-10-25 15:36:00|109330.2|109305.2|109343.5|109318.5|109343.5|109318.5|109327.2|109302.2|40
1729870570000|2024-10-25 15:36:10|109341.8|109316.8|109343.8|109318.8|109358.5|109321.6|109341.3|109303.9|68
1729870580000|2024-10-25 15:36:20|109344|109319|109361.6|109311.6|109364.3|109325.7|109342.3|109305.6|72
1729870590000|2024-10-25 15:36:30|109360.2|109310.2|109344.6|109319.6|109362.3|109321.3|109339.9|109302.4|65
1729870600000|2024-10-25 15:36:40|109360.6|109310.6|109370.6|109320.6|109370.6|109330.2|109352.1|109308.6|54
1729870610000|2024-10-25 15:36:50|109370.2|109320.2|109386.6|109336.6|109386.6|109346.4|109355.3|109318.1|66
1729870620000|2024-10-25 15:37:00|109385.6|109335.6|109392.5|109342.5|109393.7|109343.7|109385.6|109335.6|67
1729870630000|2024-10-25 15:37:10|109391.7|109341.7|109404.3|109354.3|109405.3|109366.4|109378.1|109341|64
1729870640000|2024-10-25 15:37:20|109402.4|109352.4|109396.1|109346.1|109402.4|109352.4|109395.1|109345.1|52
1729870650000|2024-10-25 15:37:30|109396.2|109346.2|109400.7|109350.7|109400.9|109350.9|109396.2|109346.2|45
1729870660000|2024-10-25 15:37:40|109400.9|109350.9|109392.4|109367.4|109400.9|109369.2|109390.3|109350|52
1729870670000|2024-10-25 15:37:50|109393.1|109368.1|109387.6|109362.6|109393.2|109368.2|109387.6|109362.6|42
1729870680000|2024-10-25 15:38:00|109387.8|109362.8|109392.2|109367.2|109393.9|109368.9|109387.8|109362.8|59
1729870690000|2024-10-25 15:38:10|109392.6|109367.6|109384.2|109359.2|109394.3|109369.3|109384.2|109359.2|70
1729870700000|2024-10-25 15:38:20|109383.6|109358.6|109386.3|109361.3|109387.8|109362.8|109380.1|109355.1|37
1729870710000|2024-10-25 15:38:30|109386.4|109361.4|109383.5|109358.5|109389|109364|109379|109354|49
1729870720000|2024-10-25 15:38:40|109383.6|109358.6|109383.5|109358.5|109384.2|109359.2|109377.8|109352.8|42
1729870730000|2024-10-25 15:38:50|109381.2|109356.2|109374.9|109349.9|109381.7|109356.7|109373.5|109348.5|26
1729870740000|2024-10-25 15:39:00|109374.4|109349.4|109382.8|109357.8|109391.8|109358.6|109373|109336.1|64
1729870750000|2024-10-25 15:39:10|109382.6|109357.6|109388|109363|109391.4|109366.4|109381.7|109356.7|45
1729870760000|2024-10-25 15:39:20|109388.8|109363.8|109392.3|109367.3|109394.5|109369.5|109383.8|109358.8|42
1729870770000|2024-10-25 15:39:30|109392.2|109367.2|109388.3|109363.3|109394|109369|109388.1|109363.1|21
1729870780000|2024-10-25 15:39:40|109388.4|109363.4|109383.9|109358.9|109389.5|109364.5|109381.9|109356.9|31
1729870790000|2024-10-25 15:39:50|109384.8|109359.8|109386.3|109361.3|109386.3|109361.3|109380.5|109355.5|26
1729870800000|2024-10-25 15:40:00|109384.5|109359.5|109381.1|109356.1|109384.6|109359.6|109380.1|109355.1|51
1729870810000|2024-10-25 15:40:10|109382.9|109357.9|109382.4|109357.4|109385.8|109360.8|109381.1|109356.1|18
1729870820000|2024-10-25 15:40:20|109382.3|109357.3|109383.1|109358.1|109388.4|109363.4|109381.6|109356.6|53
1729870830000|2024-10-25 15:40:30|109384.3|109359.3|109391.9|109366.9|109391.9|109366.9|109383.4|109358.4|26
1729870840000|2024-10-25 15:40:40|109391.4|109366.4|109382.2|109357.2|109391.4|109366.4|109381.8|109356.8|36
1729870850000|2024-10-25 15:40:50|109382.1|109357.1|109384|109359|109394.2|109369.2|109382.1|109357.1|32
1729870860000|2024-10-25 15:41:00|109385.8|109360.8|109393.1|109368.1|109393.5|109368.5|109382.8|109357.8|45
1729870870000|2024-10-25 15:41:10|109391.3|109366.3|109422.4|109372.4|109428.5|109378.5|109384.6|109351.1|69
1729870880000|2024-10-25 15:41:20|109423.2|109373.2|109411.4|109386.4|109430.3|109388.8|109411.4|109369.2|71
1729870890000|2024-10-25 15:41:30|109412.8|109387.8|109424.8|109374.8|109434.5|109389.9|109410.5|109372.6|68
1729870900000|2024-10-25 15:41:40|109425.7|109375.7|109439.6|109389.6|109450.5|109400.5|109425.7|109375.7|74
1729870910000|2024-10-25 15:41:50|109440.4|109390.4|109419.9|109369.9|109440.4|109390.4|109418.6|109368.6|76
1729870920000|2024-10-25 15:42:00|109421.3|109371.3|109417.2|109367.2|109427.5|109377.5|109414.6|109364.6|49
1729870930000|2024-10-25 15:42:10|109417.8|109367.8|109426.9|109376.9|109428.2|109378.2|109417.8|109367.8|59
1729870940000|2024-10-25 15:42:20|109425.4|109375.4|109463.3|109413.3|109464.2|109414.2|109423.8|109373.8|73
1729870950000|2024-10-25 15:42:30|109463.6|109413.6|109461.5|109411.5|109470.2|109420.2|109458.1|109408.1|67
1729870960000|2024-10-25 15:42:40|109462.3|109412.3|109466|109416|109469|109419|109458.2|109408.2|71
1729870970000|2024-10-25 15:42:50|109465.1|109415.1|109463.8|109413.8|109467.3|109417.3|109455.5|109405.5|75
1729870980000|2024-10-25 15:43:00|109464.6|109414.6|109472.7|109422.7|109474.5|109424.5|109458.2|109408.2|61
1729870990000|2024-10-25 15:43:10|109473.6|109423.6|109478.3|109428.3|109481|109431|109473.6|109423.6|25
1729871000000|2024-10-25 15:43:20|109476.9|109426.9|109479.3|109429.3|109481.7|109431.7|109473.5|109423.5|62
1729871010000|2024-10-25 15:43:30|109479|109429|109485.7|109435.7|109490.2|109440.2|109479|109429|70
1729871020000|2024-10-25 15:43:40|109485.2|109435.2|109479.5|109429.5|109489.7|109439.7|109473.2|109423.2|71
1729871030000|2024-10-25 15:43:50|109480.4|109430.4|109471.1|109421.1|109485.2|109435.2|109469.5|109419.5|61
1729871040000|2024-10-25 15:44:00|109471.6|109421.6|109474.1|109424.1|109482.5|109432.5|109471.6|109421.6|48
1729871050000|2024-10-25 15:44:10|109475.8|109425.8|109469|109419|109480.1|109430.1|109467.5|109417.5|45
1729871060000|2024-10-25 15:44:20|109468.9|109418.9|109474.8|109424.8|109474.8|109424.8|109467.9|109417.9|37
1729871070000|2024-10-25 15:44:30|109473.9|109423.9|109450.6|109400.6|109475.3|109425.3|109444.1|109394.1|47
1729871080000|2024-10-25 15:44:40|109450.9|109400.9|109447.6|109397.6|109452.7|109402.7|109445.8|109395.8|47
1729871090000|2024-10-25 15:44:50|109447.7|109397.7|109453.9|109403.9|109454.4|109404.4|109445|109395|62
1729871100000|2024-10-25 15:45:00|109453.6|109403.6|109429.2|109379.2|109453.6|109403.6|109424.2|109374.2|61
1729871110000|2024-10-25 15:45:10|109424.1|109374.1|109423|109373|109426.9|109376.9|109422.7|109372.7|65
1729871120000|2024-10-25 15:45:20|109423.6|109373.6|109415.1|109365.1|109424.5|109374.5|109413.8|109363.8|43
1729871130000|2024-10-25 15:45:30|109415|109365|109412.4|109362.4|109415.6|109365.6|109406.7|109356.7|42
1729871140000|2024-10-25 15:45:40|109412.1|109362.1|109411.4|109361.4|109412.9|109362.9|109408.5|109358.5|37
1729871150000|2024-10-25 15:45:50|109411.5|109361.5|109417.6|109367.6|109418.5|109368.5|109411.5|109361.5|34
1729871160000|2024-10-25 15:46:00|109416.7|109366.7|109414|109364|109416.7|109366.7|109414|109364|32
1729871170000|2024-10-25 15:46:10|109413.7|109363.7|109411.5|109361.5|109414.5|109364.5|109410.8|109360.8|36
1729871180000|2024-10-25 15:46:20|109411.1|109361.1|109424.1|109374.1|109430.7|109380.7|109410.3|109360.3|56
1729871190000|2024-10-25 15:46:30|109420.4|109370.4|109418.7|109393.7|109429.1|109393.7|109412.4|109362.4|59
1729871200000|2024-10-25 15:46:40|109418.8|109393.8|109410.4|109360.4|109423.1|109393.8|109408.8|109358.8|55
1729871210000|2024-10-25 15:46:50|109410.5|109360.5|109400.2|109350.2|109410.7|109360.7|109398.6|109348.6|41
1729871220000|2024-10-25 15:47:00|109400.6|109350.6|109397.5|109347.5|109401.4|109351.4|109395.6|109345.6|32
1729871230000|2024-10-25 15:47:10|109397.9|109347.9|109395|109345|109398.7|109348.7|109392.8|109342.8|51
1729871240000|2024-10-25 15:47:20|109394.5|109344.5|109391.3|109341.3|109396.5|109346.5|109390.2|109340.2|63
1729871250000|2024-10-25 15:47:30|109391.7|109341.7|109386.2|109336.2|109394.8|109344.8|109385.2|109335.2|65
1729871260000|2024-10-25 15:47:40|109387|109337|109384.2|109334.2|109388.8|109338.8|109381.7|109331.7|37
1729871270000|2024-10-25 15:47:50|109383.6|109333.6|109384.8|109334.8|109388.4|109338.4|109380.4|109330.4|39
1729871280000|2024-10-25 15:48:00|109385|109335|109387.3|109337.3|109388.7|109338.7|109381.2|109331.2|44
1729871290000|2024-10-25 15:48:10|109387|109337|109370.2|109345.2|109387|109346.1|109370.2|109332.8|32
1729871300000|2024-10-25 15:48:20|109370.9|109345.9|109375.5|109350.5|109384.9|109359.9|109370.9|109345.9|59
1729871310000|2024-10-25 15:48:30|109376.7|109351.7|109381.2|109356.2|109381.4|109356.4|109372.5|109347.5|52
1729871320000|2024-10-25 15:48:40|109379.7|109354.7|109374|109349|109382.1|109357.1|109373.5|109348.5|35
1729871330000|2024-10-25 15:48:50|109373.5|109348.5|109380.6|109330.6|109386|109351.6|109373.2|109330.6|51
1729871340000|2024-10-25 15:49:00|109380.5|109330.5|109382.5|109332.5|109388|109338|109380.3|109330.3|41
1729871350000|2024-10-25 15:49:10|109381.5|109331.5|109385.2|109335.2|109385.6|109335.6|109374|109324|43
1729871360000|2024-10-25 15:49:20|109385.8|109335.8|109385.1|109335.1|109386.9|109336.9|109383.9|109333.9|22
1729871370000|2024-10-25 15:49:30|109384.9|109334.9|109392.4|109342.4|109393.4|109343.4|109382.9|109332.9|47
1729871380000|2024-10-25 15:49:40|109391.1|109341.1|109391|109341|109395.2|109360|109377.4|109340.1|66
1729871390000|2024-10-25 15:49:50|109392.9|109342.9|109391.1|109341.1|109395.1|109359.6|109378.7|109340.2|49
1729871400000|2024-10-25 15:50:00|109389.9|109339.9|109387.4|109337.4|109392.8|109342.8|109385.4|109335.4|62
1729871410000|2024-10-25 15:50:10|109387.7|109337.7|109387.6|109337.6|109389.6|109339.6|109377.2|109327.2|41
1729871420000|2024-10-25 15:50:20|109387.2|109337.2|109386.7|109336.7|109390.5|109340.5|109385.8|109335.8|31
1729871430000|2024-10-25 15:50:30|109387.2|109337.2|109384.7|109334.7|109388.1|109338.1|109384.4|109334.4|31
1729871440000|2024-10-25 15:50:40|109386.4|109336.4|109366.6|109341.6|109388.2|109352.4|109365.8|109332.8|48
1729871450000|2024-10-25 15:50:50|109366.9|109341.9|109371.3|109346.3|109377.9|109352.9|109366.9|109341.9|53
1729871460000|2024-10-25 15:51:00|109371.2|109346.2|109375.2|109350.2|109376.5|109351.5|109371.2|109346.2|25
1729871470000|2024-10-25 15:51:10|109373.9|109348.9|109373.9|109348.9|109374|109349|109372.2|109347.2|23
1729871480000|2024-10-25 15:51:20|109373.8|109348.8|109376.5|109351.5|109376.8|109351.8|109373.8|109348.8|17
1729871490000|2024-10-25 15:51:30|109376.2|109351.2|109379.4|109354.4|109379.4|109354.4|109375.5|109350.5|31
1729871500000|2024-10-25 15:51:40|109379.5|109354.5|109379.8|109354.8|109379.9|109354.9|109377.9|109352.9|10
1729871510000|2024-10-25 15:51:50|109379.6|109354.6|109389.9|109339.9|109390.6|109358.4|109378.8|109339.7|37
1729871520000|2024-10-25 15:52:00|109390.2|109340.2|109394.5|109344.5|109395.1|109345.1|109390.2|109340.2|32
1729871530000|2024-10-25 15:52:10|109394.4|109344.4|109393.8|109343.8|109395.9|109345.9|109392.4|109342.4|44
1729871540000|2024-10-25 15:52:20|109397.2|109347.2|109392.7|109342.7|109397.2|109347.2|109392|109342|40
1729871550000|2024-10-25 15:52:30|109392.9|109342.9|109392.1|109342.1|109393.7|109343.7|109391.3|109341.3|23
1729871560000|2024-10-25 15:52:40|109392.7|109342.7|109376.9|109351.9|109395.8|109363.5|109376.5|109341.7|49
1729871570000|2024-10-25 15:52:50|109376.4|109351.4|109376.5|109351.5|109377.7|109352.7|109371|109346|30
1729871580000|2024-10-25 15:53:00|109377.2|109352.2|109371.3|109346.3|109378.8|109353.8|109371.2|109346.2|34
1729871590000|2024-10-25 15:53:10|109371.5|109346.5|109368.4|109343.4|109371.6|109346.6|109368|109343|20
1729871600000|2024-10-25 15:53:20|109367.9|109342.9|109368.3|109343.3|109369.4|109344.4|109367|109342|33
1729871610000|2024-10-25 15:53:30|109368.4|109343.4|109384.3|109359.3|109386.4|109361.4|109368.1|109343.1|37
1729871620000|2024-10-25 15:53:40|109383.6|109358.6|109384.9|109359.9|109387.9|109362.9|109381.3|109356.3|49
1729871630000|2024-10-25 15:53:50|109386.6|109361.6|109384.8|109359.8|109388.4|109363.4|109384.8|109359.8|28
1729871640000|2024-10-25 15:54:00|109385.1|109360.1|109378.7|109353.7|109390.4|109365.4|109378.2|109353.2|54
1729871650000|2024-10-25 15:54:10|109378.9|109353.9|109384.8|109359.8|109387|109362|109378.9|109353.9|47
1729871660000|2024-10-25 15:54:20|109383.5|109358.5|109384.7|109359.7|109390.1|109365.1|109382.6|109357.6|45
1729871670000|2024-10-25 15:54:30|109385.5|109360.5|109396.1|109346.1|109398.2|109361.4|109382.6|109345.6|55
1729871680000|2024-10-25 15:54:40|109397.9|109347.9|109418.9|109368.9|109418.9|109377.6|109380.1|109342.7|63
1729871690000|2024-10-25 15:54:50|109418.4|109368.4|109460.8|109410.8|109460.8|109410.8|109418.4|109368.4|65
1729871700000|2024-10-25 15:55:00|109461.8|109411.8|109460.7|109410.7|109465.5|109415.5|109458.8|109408.8|34
1729871710000|2024-10-25 15:55:10|109461.7|109411.7|109471.6|109421.6|109472.2|109422.2|109460.6|109410.6|30
1729871720000|2024-10-25 15:55:20|109470.2|109420.2|109471.5|109421.5|109471.6|109421.6|109468.6|109418.6|22
1729871730000|2024-10-25 15:55:30|109470.8|109420.8|109475.6|109425.6|109475.6|109425.6|109460.4|109410.4|61
1729871740000|2024-10-25 15:55:40|109475.8|109425.8|109470|109420|109475.8|109432.6|109455.5|109418|36
1729871750000|2024-10-25 15:55:50|109469.4|109419.4|109477.5|109427.5|109478.5|109428.5|109469.4|109419.4|46
1729871760000|2024-10-25 15:56:00|109477.9|109427.9|109480.8|109430.8|109485.1|109435.1|109476.1|109426.1|41
1729871770000|2024-10-25 15:56:10|109480.5|109430.5|109459.7|109434.7|109480.7|109437.1|109455|109428.9|33
1729871780000|2024-10-25 15:56:20|109459.8|109434.8|109465.4|109440.4|109465.4|109440.4|109459.7|109434.7|21
1729871790000|2024-10-25 15:56:30|109465.5|109440.5|109482|109432|109485.5|109441.5|109465|109427.2|38
1729871800000|2024-10-25 15:56:40|109481.8|109431.8|109472.5|109447.5|109485.6|109447.9|109468.7|109431.5|35
1729871810000|2024-10-25 15:56:50|109471.7|109446.7|109474.1|109449.1|109484.2|109452.2|109469.2|109432.3|53
1729871820000|2024-10-25 15:57:00|109473.4|109448.4|109487.8|109437.8|109498.3|109454.5|109465.2|109435.6|52
1729871830000|2024-10-25 15:57:10|109488.7|109438.7|109490.7|109440.7|109491.9|109441.9|109488.7|109438.7|22
1729871840000|2024-10-25 15:57:20|109491|109441|109485.8|109460.8|109495.6|109461.6|109477.5|109439.4|29
1729871850000|2024-10-25 15:57:30|109487.5|109462.5|109487.1|109462.1|109489.5|109464.5|109482.4|109457.4|21
1729871860000|2024-10-25 15:57:40|109487|109462|109481.6|109456.6|109487|109462|109481.1|109456.1|15
1729871870000|2024-10-25 15:57:50|109482.2|109457.2|109486.8|109436.8|109491.7|109457.2|109472.9|109436.8|60
1729871880000|2024-10-25 15:58:00|109487.7|109437.7|109484.3|109434.3|109489.8|109439.8|109482.3|109432.3|74
1729871890000|2024-10-25 15:58:10|109483.5|109433.5|109486.2|109436.2|109486.6|109436.6|109480.6|109430.6|34
1729871900000|2024-10-25 15:58:20|109487.6|109437.6|109485|109435|109488.7|109438.7|109485|109435|58
1729871910000|2024-10-25 15:58:30|109484|109434|109484.5|109434.5|109487.4|109437.4|109483.9|109433.9|45
1729871920000|2024-10-25 15:58:40|109484.1|109434.1|109486.8|109436.8|109489.3|109439.3|109484.1|109434.1|44
1729871930000|2024-10-25 15:58:50|109488.1|109438.1|109486.7|109436.7|109488.1|109438.1|109484.4|109434.4|54
1729871940000|2024-10-25 15:59:00|109486.2|109436.2|109487.3|109437.3|109488.3|109438.3|109485.2|109435.2|39
1729871950000|2024-10-25 15:59:10|109486.7|109436.7|109487.8|109437.8|109488.7|109438.7|109485.2|109435.2|52
1729871960000|2024-10-25 15:59:20|109487.4|109437.4|109480.3|109430.3|109487.6|109437.6|109479.3|109429.3|39
1729871970000|2024-10-25 15:59:30|109480.7|109430.7|109481.2|109431.2|109482.4|109432.4|109478.4|109428.4|45
1729871980000|2024-10-25 15:59:40|109480.6|109430.6|109482.1|109432.1|109482.1|109432.1|109478.3|109428.3|64
1729871990000|2024-10-25 15:59:50|109482.3|109432.3|109469.2|109444.2|109482.3|109445|109468.6|109432.3|14
1729872000000|2024-10-25 16:00:00|109469.1|109444.1|109469.6|109419.6|109473.3|109444.1|109454.2|109412|66
1729872010000|2024-10-25 16:00:10|109456.5|109431.5|109463.8|109438.8|109473.7|109438.8|109456.2|109415.8|61
1729872020000|2024-10-25 16:00:20|109464.8|109439.8|109477.2|109427.2|109480|109443|109460.7|109421.2|66
1729872030000|2024-10-25 16:00:30|109477.6|109427.6|109478|109428|109478.4|109428.4|109472.9|109422.9|32
1729872040000|2024-10-25 16:00:40|109477.4|109427.4|109480.1|109430.1|109486.6|109445.6|109470.6|109427.4|53
1729872050000|2024-10-25 16:00:50|109480.8|109430.8|109485.9|109435.9|109485.9|109435.9|109480.5|109430.5|49
1729872060000|2024-10-25 16:01:00|109486.5|109436.5|109493.2|109443.2|109494|109444|109486.3|109436.3|67
1729872070000|2024-10-25 16:01:10|109492.8|109442.8|109492.6|109467.6|109498.3|109471|109488.7|109441.8|45
1729872080000|2024-10-25 16:01:20|109492|109467|109496.6|109471.6|109498.1|109473.1|109490.9|109465.9|34
1729872090000|2024-10-25 16:01:30|109497|109472|109492.8|109467.8|109497|109472|109491.3|109466.3|37
1729872100000|2024-10-25 16:01:40|109492.5|109467.5|109495.5|109470.5|109496.9|109471.9|109491.8|109466.8|48
1729872110000|2024-10-25 16:01:50|109495.1|109470.1|109494.8|109469.8|109496.5|109471.5|109491.5|109466.5|50
1729872120000|2024-10-25 16:02:00|109495|109470|109491.5|109466.5|109497.1|109472.1|109489.3|109464.3|40
1729872130000|2024-10-25 16:02:10|109491.6|109466.6|109493.2|109468.2|109494.3|109469.3|109488.5|109463.5|52
1729872140000|2024-10-25 16:02:20|109493.7|109468.7|109498.8|109473.8|109499.1|109474.1|109493.6|109468.6|32
1729872150000|2024-10-25 16:02:30|109499.7|109474.7|109506.9|109481.9|109520.3|109482.5|109496.1|109465.2|33
1729872160000|2024-10-25 16:02:40|109507.4|109482.4|109510.2|109485.2|109516.2|109491.2|109506.6|109481.6|43
1729872170000|2024-10-25 16:02:50|109509.8|109484.8|109514.2|109489.2|109514.9|109489.9|109506.4|109481.4|44
1729872180000|2024-10-25 16:03:00|109513.7|109488.7|109511.5|109486.5|109515.8|109490.8|109510.8|109485.8|30
1729872190000|2024-10-25 16:03:10|109511.1|109486.1|109516|109491|109516.3|109491.3|109510.3|109485.3|15
1729872200000|2024-10-25 16:03:20|109514.5|109489.5|109508.5|109483.5|109515|109490|109508.3|109483.3|31
1729872210000|2024-10-25 16:03:30|109508.1|109483.1|109496.4|109471.4|109508.9|109483.9|109495|109470|36
1729872220000|2024-10-25 16:03:40|109497|109472|109494.1|109469.1|109497|109472|109493.3|109468.3|13
1729872230000|2024-10-25 16:03:50|109493.9|109468.9|109490.4|109465.4|109496.3|109471.3|109488.8|109463.8|32
1729872240000|2024-10-25 16:04:00|109490|109465|109512.4|109462.4|109512.4|109469.1|109488.6|109460.9|11
1729872250000|2024-10-25 16:04:10|109508.5|109458.5|109516.6|109466.6|109517.9|109467.9|109508.2|109458.2|54
1729872260000|2024-10-25 16:04:20|109516.8|109466.8|109515.5|109465.5|109517.1|109467.1|109514.3|109464.3|24
1729872270000|2024-10-25 16:04:30|109517.3|109467.3|109511.9|109461.9|109517.3|109467.3|109507.2|109457.2|37
1729872280000|2024-10-25 16:04:40|109511.3|109461.3|109517.4|109467.4|109520.8|109470.8|109508.6|109458.6|43
1729872290000|2024-10-25 16:04:50|109518.1|109468.1|109521.6|109471.6|109522.5|109472.5|109517.5|109467.5|47
1729872300000|2024-10-25 16:05:00|109521.5|109471.5|109513|109488|109521.5|109490.1|109509.7|109471.5|35
1729872310000|2024-10-25 16:05:10|109513.2|109488.2|109517.1|109492.1|109518.3|109493.3|109512.1|109487.1|16
1729872320000|2024-10-25 16:05:20|109517.6|109492.6|109521.4|109496.4|109521.4|109496.4|109517.1|109492.1|21
1729872330000|2024-10-25 16:05:30|109521.2|109496.2|109515.9|109490.9|109521.2|109496.2|109515.1|109490.1|33
1729872340000|2024-10-25 16:05:40|109515.7|109490.7|109506|109481|109515.7|109490.7|109505.7|109480.7|28
1729872350000|2024-10-25 16:05:50|109505.9|109480.9|109505.4|109480.4|109509.4|109484.4|109504.7|109479.7|38
1729872360000|2024-10-25 16:06:00|109505.3|109480.3|109501.7|109476.7|109506.9|109481.9|109501.3|109476.3|23
1729872370000|2024-10-25 16:06:10|109501.6|109476.6|109501.2|109476.2|109501.6|109476.6|109499|109474|14
1729872380000|2024-10-25 16:06:20|109500.9|109475.9|109501.9|109476.9|109503.9|109478.9|109500.1|109475.1|17
1729872390000|2024-10-25 16:06:30|109502.3|109477.3|109512.5|109487.5|109514.4|109489.4|109502|109477|28
1729872400000|2024-10-25 16:06:40|109512|109487|109514.8|109489.8|109516.1|109491.1|109510.2|109485.2|34
1729872410000|2024-10-25 16:06:50|109514.5|109489.5|109514.1|109489.1|109514.5|109489.5|109511.8|109486.8|25
1729872420000|2024-10-25 16:07:00|109513.6|109488.6|109517.8|109492.8|109519.9|109494.9|109513.6|109488.6|56
1729872430000|2024-10-25 16:07:10|109517.7|109492.7|109521.2|109496.2|109525.1|109500.1|109517|109492|34
1729872440000|2024-10-25 16:07:20|109521.5|109496.5|109517.7|109492.7|109522.8|109497.8|109516.8|109491.8|38
1729872450000|2024-10-25 16:07:30|109517.1|109492.1|109514.6|109489.6|109517.1|109492.1|109512.8|109487.8|39
1729872460000|2024-10-25 16:07:40|109513.9|109488.9|109519.6|109494.6|109519.9|109494.9|109512.2|109487.2|30
1729872470000|2024-10-25 16:07:50|109518.2|109493.2|109515|109490|109518.2|109493.2|109514.2|109489.2|29
1729872480000|2024-10-25 16:08:00|109515.6|109490.6|109526|109501|109528.5|109503.5|109513.9|109488.9|26
1729872490000|2024-10-25 16:08:10|109526.8|109501.8|109525.8|109500.8|109527|109502|109525.2|109500.2|28
1729872500000|2024-10-25 16:08:20|109526.9|109501.9|109523|109498|109528.4|109503.4|109521.3|109496.3|26
1729872510000|2024-10-25 16:08:30|109523.5|109498.5|109513.9|109488.9|109523.5|109498.5|109510|109485|27
1729872520000|2024-10-25 16:08:40|109516.1|109491.1|109509.7|109484.7|109517.4|109492.4|109508.9|109483.9|49
1729872530000|2024-10-25 16:08:50|109510.1|109485.1|109516|109491|109520.9|109495.9|109508.6|109483.6|52
1729872540000|2024-10-25 16:09:00|109516.2|109491.2|109511.9|109486.9|109520|109495|109510.6|109485.6|64
1729872550000|2024-10-25 16:09:10|109512.4|109487.4|109512.9|109487.9|109515.2|109490.2|109511.2|109486.2|42
1729872560000|2024-10-25 16:09:20|109513.8|109488.8|109518.9|109493.9|109519.5|109494.5|109510.4|109485.4|47
1729872570000|2024-10-25 16:09:30|109518.4|109493.4|109522.9|109497.9|109523.5|109498.5|109515.7|109490.7|48
1729872580000|2024-10-25 16:09:40|109522.2|109497.2|109520.8|109495.8|109524.5|109499.5|109519.5|109494.5|66
1729872590000|2024-10-25 16:09:50|109521.5|109496.5|109537.2|109512.2|109539.5|109514.5|109521.5|109496.5|57
1729872600000|2024-10-25 16:10:00|109537.3|109512.3|109529.7|109504.7|109538.2|109513.2|109527.4|109502.4|50
1729872610000|2024-10-25 16:10:10|109529.8|109504.8|109513.8|109488.8|109530.2|109505.2|109511.4|109486.4|32
1729872620000|2024-10-25 16:10:20|109513.6|109488.6|109511.5|109486.5|109513.9|109488.9|109508.2|109483.2|19
1729872630000|2024-10-25 16:10:30|109511.3|109486.3|109518.9|109493.9|109518.9|109493.9|109510.8|109485.8|18
1729872640000|2024-10-25 16:10:40|109519.5|109494.5|109527.3|109502.3|109528.4|109503.4|109519.5|109494.5|16
1729872650000|2024-10-25 16:10:50|109527.8|109502.8|109529.2|109504.2|109530.1|109505.1|109527.3|109502.3|36
1729872660000|2024-10-25 16:11:00|109529|109504|109529.4|109504.4|109530.2|109505.2|109528.9|109503.9|17
1729872670000|2024-10-25 16:11:10|109529.3|109504.3|109532.2|109507.2|109532.6|109507.6|109529|109504|10
1729872680000|2024-10-25 16:11:20|109531.8|109506.8|109529.8|109504.8|109532.1|109507.1|109529.6|109504.6|19
1729872690000|2024-10-25 16:11:30|109530.2|109505.2|109530.4|109505.4|109530.4|109505.4|109525|109500|33
1729872700000|2024-10-25 16:11:40|109531|109506|109538.2|109513.2|109542|109517|109531|109506|40
1729872710000|2024-10-25 16:11:50|109538.8|109513.8|109552.2|109527.2|109554.3|109529.3|109538.8|109513.8|58
1729872720000|2024-10-25 16:12:00|109552.7|109527.7|109559.8|109534.8|109559.8|109534.8|109551.5|109526.5|70
1729872730000|2024-10-25 16:12:10|109559.1|109534.1|109561.8|109536.8|109561.8|109536.8|109555.1|109530.1|56
1729872740000|2024-10-25 16:12:20|109562.4|109537.4|109568.3|109543.3|109568.3|109543.3|109561.7|109536.7|59
1729872750000|2024-10-25 16:12:30|109568|109543|109571.9|109546.9|109572.7|109547.7|109564.6|109539.6|37
1729872760000|2024-10-25 16:12:40|109571.4|109546.4|109570.2|109545.2|109571.4|109546.4|109568.4|109543.4|39
1729872770000|2024-10-25 16:12:50|109569.4|109544.4|109568.5|109543.5|109570.5|109545.5|109567.2|109542.2|41
1729872780000|2024-10-25 16:13:00|109569.2|109544.2|109568.7|109543.7|109569.2|109544.2|109566.2|109541.2|28
1729872790000|2024-10-25 16:13:10|109568|109543|109578|109528|109578|109543|109555.4|109521.3|46
1729872800000|2024-10-25 16:13:20|109576.7|109526.7|109577.2|109527.2|109580.5|109530.5|109573.7|109523.7|52
1729872810000|2024-10-25 16:13:30|109575.5|109525.5|109578.8|109528.8|109578.8|109528.8|109570.7|109520.7|57
1729872820000|2024-10-25 16:13:40|109579.3|109529.3|109588.7|109538.7|109589.1|109539.1|109573.3|109523.3|58
1729872830000|2024-10-25 16:13:50|109590.8|109540.8|109593.1|109543.1|109594.5|109544.5|109586.8|109536.8|46
1729872840000|2024-10-25 16:14:00|109592.8|109542.8|109573.1|109548.1|109592.8|109549.2|109570.1|109532.9|52
1729872850000|2024-10-25 16:14:10|109571.8|109546.8|109573|109548|109574.1|109549.1|109570.4|109545.4|42
1729872860000|2024-10-25 16:14:20|109573.1|109548.1|109576.1|109551.1|109576.1|109551.1|109569.2|109544.2|28
1729872870000|2024-10-25 16:14:30|109573.3|109548.3|109580.8|109555.8|109581.4|109556.4|109572.7|109547.7|34
1729872880000|2024-10-25 16:14:40|109579.6|109554.6|109581.2|109556.2|109583.1|109558.1|109578|109553|44
1729872890000|2024-10-25 16:14:50|109580.7|109555.7|109579.1|109554.1|109583.8|109558.8|109576.7|109551.7|39
1729872900000|2024-10-25 16:15:00|109579.7|109554.7|109582.1|109557.1|109583.5|109558.5|109578.3|109553.3|35
1729872910000|2024-10-25 16:15:10|109581.2|109556.2|109581.1|109556.1|109583.9|109558.9|109579.5|109554.5|33
1729872920000|2024-10-25 16:15:20|109582.2|109557.2|109579.5|109554.5|109583.5|109558.5|109576.6|109551.6|37
1729872930000|2024-10-25 16:15:30|109580.1|109555.1|109578.4|109553.4|109580.1|109555.1|109576.4|109551.4|31
1729872940000|2024-10-25 16:15:40|109578.3|109553.3|109578.4|109553.4|109579.8|109554.8|109578.2|109553.2|17
1729872950000|2024-10-25 16:15:50|109578.2|109553.2|109577.2|109552.2|109579.5|109554.5|109577.2|109552.2|15
1729872960000|2024-10-25 16:16:00|109577.9|109552.9|109579.8|109554.8|109579.9|109554.9|109577.9|109552.9|23
1729872970000|2024-10-25 16:16:10|109580|109555|109579.1|109554.1|109581.1|109556.1|109578.4|109553.4|18
1729872980000|2024-10-25 16:16:20|109579.2|109554.2|109580.8|109555.8|109582.2|109557.2|109578.7|109553.7|20
1729872990000|2024-10-25 16:16:30|109581.1|109556.1|109577.2|109552.2|109581.5|109556.5|109576.3|109551.3|18
1729873000000|2024-10-25 16:16:40|109577.7|109552.7|109574.6|109549.6|109580.5|109555.5|109574.6|109549.6|31
1729873010000|2024-10-25 16:16:50|109572.8|109547.8|109581.2|109531.2|109583.6|109548.8|109568.8|109531.2|34
1729873020000|2024-10-25 16:17:00|109581.9|109531.9|109582.3|109532.3|109586|109536|109581.3|109531.3|18
1729873030000|2024-10-25 16:17:10|109583|109533|109581.9|109531.9|109583|109533|109580.2|109530.2|22
1729873040000|2024-10-25 16:17:20|109580|109530|109590.7|109540.7|109591.7|109541.7|109580|109530|51
1729873050000|2024-10-25 16:17:30|109590.2|109540.2|109592|109542|109592|109542|109589.1|109539.1|45
1729873060000|2024-10-25 16:17:40|109590.6|109540.6|109586.3|109536.3|109591.2|109541.2|109584.8|109534.8|48
1729873070000|2024-10-25 16:17:50|109587.3|109537.3|109583.5|109533.5|109587.5|109537.5|109582.1|109532.1|45
1729873080000|2024-10-25 16:18:00|109583.4|109533.4|109590.6|109540.6|109590.7|109540.7|109581.4|109531.4|36
1729873090000|2024-10-25 16:18:10|109588.4|109538.4|109591.5|109541.5|109591.5|109541.5|109587.4|109537.4|52
1729873100000|2024-10-25 16:18:20|109593.2|109543.2|109591.2|109541.2|109594.4|109544.4|109589.2|109539.2|62
1729873110000|2024-10-25 16:18:30|109590.9|109540.9|109570.8|109545.8|109591.7|109549.4|109570.3|109535.5|57
1729873120000|2024-10-25 16:18:40|109571.7|109546.7|109570.7|109545.7|109571.9|109546.9|109566.3|109541.3|40
1729873130000|2024-10-25 16:18:50|109569.9|109544.9|109573.4|109548.4|109574.7|109549.7|109568.8|109543.8|40
1729873140000|2024-10-25 16:19:00|109573.8|109548.8|109573.5|109548.5|109576.5|109551.5|109571|109546|38
1729873150000|2024-10-25 16:19:10|109574.3|109549.3|109578|109553|109578.5|109553.5|109574.3|109549.3|49
1729873160000|2024-10-25 16:19:20|109576.2|109551.2|109574.3|109549.3|109580.9|109555.9|109573.6|109548.6|73
1729873170000|2024-10-25 16:19:30|109574.6|109549.6|109570.3|109545.3|109575.6|109550.6|109570.1|109545.1|55
1729873180000|2024-10-25 16:19:40|109571.2|109546.2|109567.6|109542.6|109571.6|109546.6|109567.3|109542.3|28
1729873190000|2024-10-25 16:19:50|109567.1|109542.1|109564.8|109539.8|109567.1|109542.1|109564.6|109539.6|12
1729873200000|2024-10-25 16:20:00|109564.9|109539.9|109564.5|109539.5|109565|109540|109563.3|109538.3|13
1729873210000|2024-10-25 16:20:10|109564.6|109539.6|109561.3|109536.3|109564.8|109539.8|109560.7|109535.7|13
1729873220000|2024-10-25 16:20:20|109561|109536|109561|109536|109561.8|109536.8|109560.7|109535.7|8
1729873230000|2024-10-25 16:20:30|109560.9|109535.9|109561.2|109536.2|109561.8|109536.8|109560.9|109535.9|9
1729873240000|2024-10-25 16:20:40|109561|109536|109561.1|109536.1|109562.5|109537.5|109560.9|109535.9|23
1729873250000|2024-10-25 16:20:50|109560.9|109535.9|109566.4|109541.4|109570.6|109545.6|109559.9|109534.9|43
1729873260000|2024-10-25 16:21:00|109565.6|109540.6|109583.5|109558.5|109585.1|109560.1|109565.6|109540.6|60
1729873270000|2024-10-25 16:21:10|109583.1|109558.1|109585.2|109560.2|109599.7|109563.2|109579.8|109545.8|61
1729873280000|2024-10-25 16:21:20|109586.2|109561.2|109588.1|109563.1|109589.1|109564.1|109584.5|109559.5|48
1729873290000|2024-10-25 16:21:30|109588|109563|109587.9|109562.9|109588.5|109563.5|109587.4|109562.4|16
1729873300000|2024-10-25 16:21:40|109588.5|109563.5|109590.7|109565.7|109590.7|109565.7|109587.5|109562.5|15
1729873310000|2024-10-25 16:21:50|109589.8|109564.8|109593.7|109568.7|109593.7|109568.7|109587.4|109562.4|35
1729873320000|2024-10-25 16:22:00|109594.3|109569.3|109588.4|109563.4|109594.7|109569.7|109586.3|109561.3|50
1729873330000|2024-10-25 16:22:10|109587.9|109562.9|109588.8|109563.8|109589.5|109564.5|109585.1|109560.1|39
1729873340000|2024-10-25 16:22:20|109591.5|109566.5|109583.5|109558.5|109591.7|109566.7|109581.3|109556.3|47
1729873350000|2024-10-25 16:22:30|109583|109558|109580.5|109555.5|109587.7|109562.7|109578.5|109553.5|43
1729873360000|2024-10-25 16:22:40|109580.6|109555.6|109575.5|109550.5|109580.6|109555.6|109574.3|109549.3|38
1729873370000|2024-10-25 16:22:50|109575.1|109550.1|109575.6|109550.6|109580|109555|109575.1|109550.1|19
1729873380000|2024-10-25 16:23:00|109575.2|109550.2|109573.1|109548.1|109577.4|109552.4|109571.6|109546.6|51
1729873390000|2024-10-25 16:23:10|109572.3|109547.3|109571.4|109546.4|109575.5|109550.5|109570.4|109545.4|50
1729873400000|2024-10-25 16:23:20|109571|109546|109567.1|109542.1|109571|109546|109566.2|109541.2|23
1729873410000|2024-10-25 16:23:30|109566.3|109541.3|109564.7|109539.7|109566.3|109541.3|109564.6|109539.6|9
1729873420000|2024-10-25 16:23:40|109562.1|109537.1|109558|109533|109562.4|109537.4|109548.6|109523.6|43
1729873430000|2024-10-25 16:23:50|109558.3|109533.3|109554.6|109529.6|109560.1|109535.1|109554.6|109529.6|33
1729873440000|2024-10-25 16:24:00|109554.5|109529.5|109550.7|109525.7|109554.5|109529.5|109549.4|109524.4|27
1729873450000|2024-10-25 16:24:10|109550.4|109525.4|109550|109525|109550.7|109525.7|109549.9|109524.9|11
1729873460000|2024-10-25 16:24:20|109549.8|109524.8|109550.3|109525.3|109554|109529|109549.8|109524.8|28
1729873470000|2024-10-25 16:24:30|109550.5|109525.5|109545.5|109520.5|109551.1|109526.1|109540.3|109515.3|34
1729873480000|2024-10-25 16:24:40|109545.2|109520.2|109544.2|109519.2|109546.7|109521.7|109544.1|109519.1|23
1729873490000|2024-10-25 16:24:50|109544.4|109519.4|109544.8|109519.8|109548.6|109523.6|109544.4|109519.4|44
1729873500000|2024-10-25 16:25:00|109546.3|109521.3|109546.8|109521.8|109547.7|109522.7|109545.8|109520.8|14
1729873510000|2024-10-25 16:25:10|109547.5|109522.5|109546.1|109521.1|109548.3|109523.3|109545.9|109520.9|11
1729873520000|2024-10-25 16:25:20|109546.5|109521.5|109548.2|109523.2|109551|109526|109546.3|109521.3|35
1729873530000|2024-10-25 16:25:30|109547.1|109522.1|109556.5|109531.5|109557.3|109532.3|109547.1|109522.1|54
1729873540000|2024-10-25 16:25:40|109556.6|109531.6|109568|109518|109569.7|109531.6|109553.2|109514.4|44
1729873550000|2024-10-25 16:25:50|109567.1|109517.1|109566.2|109516.2|109571.2|109521.2|109565.6|109515.6|45
1729873560000|2024-10-25 16:26:00|109567.5|109517.5|109565.2|109515.2|109570.1|109520.1|109564.6|109514.6|68
1729873570000|2024-10-25 16:26:10|109564.5|109514.5|109557.9|109507.9|109566.4|109516.4|109556.2|109506.2|46
1729873580000|2024-10-25 16:26:20|109557.3|109507.3|109557.3|109507.3|109557.9|109507.9|109555.4|109505.4|32
1729873590000|2024-10-25 16:26:30|109557.5|109507.5|109558.4|109508.4|109560.9|109510.9|109555.4|109505.4|31
1729873600000|2024-10-25 16:26:40|109558.5|109508.5|109551.6|109526.6|109560.4|109526.6|109551.1|109507.1|22
1729873610000|2024-10-25 16:26:50|109551.1|109526.1|109551.8|109526.8|109556.8|109531.8|109549.4|109524.4|44
1729873620000|2024-10-25 16:27:00|109550|109525|109546.1|109521.1|109550.2|109525.2|109545.2|109520.2|32
1729873630000|2024-10-25 16:27:10|109545.7|109520.7|109553.3|109528.3|109553.4|109528.4|109545.1|109520.1|22
1729873640000|2024-10-25 16:27:20|109553.5|109528.5|109551.7|109526.7|109554.1|109529.1|109549.4|109524.4|23
1729873650000|2024-10-25 16:27:30|109551.1|109526.1|109552.5|109527.5|109553.8|109528.8|109546.7|109521.7|55
1729873660000|2024-10-25 16:27:40|109552.1|109527.1|109557.6|109532.6|109559.1|109534.1|109550.7|109525.7|64
1729873670000|2024-10-25 16:27:50|109557.4|109532.4|109560.3|109535.3|109563.8|109538.8|109557.4|109532.4|64
1729873680000|2024-10-25 16:28:00|109557.3|109532.3|109568.4|109518.4|109571.6|109532.3|109552.6|109513.4|69
1729873690000|2024-10-25 16:28:10|109569.1|109519.1|109570.6|109520.6|109572.5|109522.5|109566.3|109516.3|73
1729873700000|2024-10-25 16:28:20|109570|109520|109568.9|109518.9|109574.3|109524.3|109567.3|109517.3|64
1729873710000|2024-10-25 16:28:30|109567.8|109517.8|109564.1|109514.1|109569.3|109519.3|109562.4|109512.4|63
1729873720000|2024-10-25 16:28:40|109563.5|109513.5|109556.5|109506.5|109563.5|109513.5|109556.1|109506.1|47
1729873730000|2024-10-25 16:28:50|109557.6|109507.6|109540|109515|109557.7|109515|109536.6|109498.6|49
1729873740000|2024-10-25 16:29:00|109540.3|109515.3|109537.9|109512.9|109541.8|109516.8|109537.9|109512.9|38
1729873750000|2024-10-25 16:29:10|109539.4|109514.4|109594.5|109544.5|109594.7|109544.7|109538.1|109513.1|63
1729873760000|2024-10-25 16:29:20|109593.5|109543.5|109585.7|109535.7|109594.5|109544.5|109583.3|109533.3|59
1729873770000|2024-10-25 16:29:30|109585.6|109535.6|109590.5|109540.5|109592.2|109542.2|109585.6|109535.6|25
1729873780000|2024-10-25 16:29:40|109589.9|109539.9|109588.3|109538.3|109589.9|109539.9|109586.3|109536.3|27
1729873790000|2024-10-25 16:29:50|109588.4|109538.4|109589.7|109539.7|109591.7|109541.7|109588.4|109538.4|20
1729873800000|2024-10-25 16:30:00|109589.6|109539.6|109597.8|109547.8|109604.2|109554.2|109588.6|109538.6|44
1729873810000|2024-10-25 16:30:10|109596.4|109546.4|109600.7|109550.7|109604.2|109554.2|109593.9|109543.9|43
1729873820000|2024-10-25 16:30:20|109600.5|109550.5|109601.1|109551.1|109603.8|109553.8|109599.3|109549.3|7
1729873830000|2024-10-25 16:30:30|109603.1|109553.1|109605.5|109555.5|109609.4|109559.4|109601.2|109551.2|52
1729873840000|2024-10-25 16:30:40|109606.2|109556.2|109607.3|109557.3|109612.1|109562.1|109603.3|109553.3|53
1729873850000|2024-10-25 16:30:50|109607|109557|109607.6|109557.6|109613.5|109563.5|109607|109557|24
1729873860000|2024-10-25 16:31:00|109616.3|109566.3|109611.3|109561.3|109616.3|109566.3|109606|109556|56
1729873870000|2024-10-25 16:31:10|109613.4|109563.4|109611.2|109561.2|109615.9|109565.9|109605.9|109555.9|52
1729873880000|2024-10-25 16:31:20|109610.7|109560.7|109604.2|109554.2|109612.6|109562.6|109603|109553|54
1729873890000|2024-10-25 16:31:30|109605.1|109555.1|109606.3|109556.3|109608.3|109558.3|109602.1|109552.1|37
1729873900000|2024-10-25 16:31:40|109607.9|109557.9|109615.1|109565.1|109615.1|109565.1|109605.8|109555.8|37
1729873910000|2024-10-25 16:31:50|109613.8|109563.8|109603.6|109578.6|109615|109579.9|109598|109560.4|49
1729873920000|2024-10-25 16:32:00|109603|109578|109603.8|109578.8|109607.5|109582.5|109603|109578|21
1729873930000|2024-10-25 16:32:10|109603.7|109578.7|109612.6|109587.6|109617.7|109592.7|109602|109577|34
1729873940000|2024-10-25 16:32:20|109612.7|109587.7|109604.9|109579.9|109615.9|109590.9|109604.5|109579.5|44
1729873950000|2024-10-25 16:32:30|109604.4|109579.4|109600.9|109575.9|109613.5|109579.5|109592.5|109557.9|39
1729873960000|2024-10-25 16:32:40|109601.7|109576.7|109606.8|109581.8|109606.8|109581.8|109601|109576|28
1729873970000|2024-10-25 16:32:50|109606.4|109581.4|109608.3|109583.3|109608.3|109583.3|109604.3|109579.3|24
1729873980000|2024-10-25 16:33:00|109608.7|109583.7|109624.8|109574.8|109625.2|109587.5|109608.6|109574.5|26
1729873990000|2024-10-25 16:33:10|109623.8|109573.8|109626|109576|109630|109580|109623.5|109573.5|29
1729874000000|2024-10-25 16:33:20|109625.6|109575.6|109630.7|109580.7|109631.6|109581.6|109625.6|109575.6|13
1729874010000|2024-10-25 16:33:30|109629.3|109579.3|109623.1|109573.1|109629.8|109579.8|109623.1|109573.1|26
1729874020000|2024-10-25 16:33:40|109622.6|109572.6|109623.1|109573.1|109623.3|109573.3|109621.1|109571.1|14
1729874030000|2024-10-25 16:33:50|109623.7|109573.7|109623.1|109573.1|109626.8|109576.8|109623|109573|25
1729874040000|2024-10-25 16:34:00|109623.3|109573.3|109623.1|109573.1|109625.5|109575.5|109621.7|109571.7|21
1729874050000|2024-10-25 16:34:10|109627|109577|109623.6|109573.6|109628.3|109578.3|109622.7|109572.7|55
1729874060000|2024-10-25 16:34:20|109623.1|109573.1|109619.9|109569.9|109623.1|109573.1|109606|109556|60
1729874070000|2024-10-25 16:34:30|109620.4|109570.4|109618.8|109568.8|109622.5|109572.5|109615.7|109565.7|54
1729874080000|2024-10-25 16:34:40|109618.4|109568.4|109613.5|109563.5|109618.4|109568.4|109611.1|109561.1|35
1729874090000|2024-10-25 16:34:50|109612.7|109562.7|109609.2|109559.2|109614.8|109564.8|109605.1|109555.1|41
1729874100000|2024-10-25 16:35:00|109615.9|109565.9|109615.3|109565.3|109619.2|109569.2|109615.2|109565.2|38
1729874110000|2024-10-25 16:35:10|109614.9|109564.9|109603.6|109553.6|109615.6|109565.6|109601|109551|50
1729874120000|2024-10-25 16:35:20|109604.1|109554.1|109599.1|109549.1|109604.1|109554.1|109596.9|109546.9|48
1729874130000|2024-10-25 16:35:30|109601.2|109551.2|109598.2|109548.2|109601.2|109551.2|109596.8|109546.8|32
1729874140000|2024-10-25 16:35:40|109598.6|109548.6|109596.2|109546.2|109600.8|109550.8|109594.8|109544.8|38
1729874150000|2024-10-25 16:35:50|109594.8|109544.8|109595|109545|109599.1|109549.1|109594.2|109544.2|53
1729874160000|2024-10-25 16:36:00|109595.1|109545.1|109586.2|109536.2|109596.2|109546.2|109586.2|109536.2|50
1729874170000|2024-10-25 16:36:10|109587.2|109537.2|109588.1|109538.1|109588.8|109538.8|109585|109535|30
1729874180000|2024-10-25 16:36:20|109588.8|109538.8|109588.6|109538.6|109590.1|109540.1|109586.9|109536.9|20
1729874190000|2024-10-25 16:36:30|109588|109538|109588.8|109538.8|109589.8|109539.8|109586.9|109536.9|18
1729874200000|2024-10-25 16:36:40|109588.7|109538.7|109589.9|109539.9|109591.1|109541.1|109586.7|109536.7|35
1729874210000|2024-10-25 16:36:50|109590.7|109540.7|109587.2|109537.2|109590.7|109540.7|109587|109537|16
1729874220000|2024-10-25 16:37:00|109587.9|109537.9|109587.6|109537.6|109589.2|109539.2|109586.1|109536.1|38
1729874230000|2024-10-25 16:37:10|109587.7|109537.7|109569.3|109519.3|109587.8|109537.8|109569.1|109519.1|54
1729874240000|2024-10-25 16:37:20|109568.8|109518.8|109568.1|109518.1|109569|109519|109565.6|109515.6|19
1729874250000|2024-10-25 16:37:30|109568|109518|109563.5|109513.5|109568.2|109518.2|109562.2|109512.2|36
1729874260000|2024-10-25 16:37:40|109564.1|109514.1|109565.3|109515.3|109565.9|109515.9|109563.2|109513.2|34
1729874270000|2024-10-25 16:37:50|109564.8|109514.8|109565.6|109515.6|109565.7|109515.7|109562.8|109512.8|24
1729874280000|2024-10-25 16:38:00|109565.9|109515.9|109567.6|109517.6|109567.8|109517.8|109564.3|109514.3|33
1729874290000|2024-10-25 16:38:10|109567.7|109517.7|109576.4|109526.4|109576.4|109526.4|109566.4|109516.4|24
1729874300000|2024-10-25 16:38:20|109575.9|109525.9|109583.9|109533.9|109589.1|109539.1|109574|109524|53
1729874310000|2024-10-25 16:38:30|109584|109534|109587.1|109537.1|109587.6|109537.6|109583|109533|22
1729874320000|2024-10-25 16:38:40|109587.5|109537.5|109584.7|109534.7|109587.5|109537.5|109582.4|109532.4|35
1729874330000|2024-10-25 16:38:50|109584.5|109534.5|109585.2|109535.2|109586.8|109536.8|109583.3|109533.3|19
1729874340000|2024-10-25 16:39:00|109585.9|109535.9|109589.3|109539.3|109591|109541|109584.8|109534.8|35
1729874350000|2024-10-25 16:39:10|109588.7|109538.7|109589.1|109539.1|109590.4|109540.4|109587.4|109537.4|29
1729874360000|2024-10-25 16:39:20|109589|109539|109591.5|109541.5|109591.5|109541.5|109587.3|109537.3|21
1729874370000|2024-10-25 16:39:30|109590.4|109540.4|109608.7|109558.7|109610.1|109560.1|109589.8|109539.8|46
1729874380000|2024-10-25 16:39:40|109608.8|109558.8|109610.8|109560.8|109611.8|109561.8|109606.3|109556.3|33
1729874390000|2024-10-25 16:39:50|109611.9|109561.9|109612.7|109562.7|109614.4|109564.4|109610.8|109560.8|29
1729874400000|2024-10-25 16:40:00|109613.4|109563.4|109614.8|109564.8|109616.5|109566.5|109613.1|109563.1|28
1729874410000|2024-10-25 16:40:10|109614.2|109564.2|109617.7|109567.7|109617.7|109567.7|109608.4|109558.4|40
1729874420000|2024-10-25 16:40:20|109619.3|109569.3|109620.9|109570.9|109621.2|109571.2|109618.4|109568.4|31
1729874430000|2024-10-25 16:40:30|109622.4|109572.4|109622|109572|109626.1|109576.1|109621.1|109571.1|36
1729874440000|2024-10-25 16:40:40|109622.2|109572.2|109626.5|109576.5|109628.2|109578.2|109622.2|109572.2|27
1729874450000|2024-10-25 16:40:50|109627|109577|109633.4|109583.4|109633.6|109583.6|109626.5|109576.5|39
1729874460000|2024-10-25 16:41:00|109631.8|109581.8|109632.2|109582.2|109634.1|109584.1|109627.9|109577.9|39
1729874470000|2024-10-25 16:41:10|109631.8|109581.8|109632.3|109582.3|109634.3|109584.3|109630.3|109580.3|33
1729874480000|2024-10-25 16:41:20|109632.7|109582.7|109634.5|109584.5|109639|109589|109632|109582|52
1729874490000|2024-10-25 16:41:30|109634.1|109584.1|109647.4|109597.4|109648.1|109598.1|109634|109584|71
1729874500000|2024-10-25 16:41:40|109647.5|109597.5|109646.7|109596.7|109649.7|109599.7|109644.6|109594.6|43
1729874510000|2024-10-25 16:41:50|109646.1|109596.1|109643.8|109593.8|109647.4|109597.4|109643.4|109593.4|17
1729874520000|2024-10-25 16:42:00|109644.4|109594.4|109642.7|109592.7|109645.8|109595.8|109640|109590|30
1729874530000|2024-10-25 16:42:10|109641.4|109591.4|109643.8|109593.8|109647|109597|109640.4|109590.4|41
1729874540000|2024-10-25 16:42:20|109643.5|109593.5|109645.8|109595.8|109649.9|109599.9|109640.6|109590.6|54
1729874550000|2024-10-25 16:42:30|109646.2|109596.2|109641.6|109591.6|109648.6|109598.6|109641|109591|54
1729874560000|2024-10-25 16:42:40|109642.9|109592.9|109642.2|109592.2|109647.2|109597.2|109640.3|109590.3|67
1729874570000|2024-10-25 16:42:50|109643.2|109593.2|109625.9|109575.9|109644.3|109594.3|109625.3|109575.3|47
1729874580000|2024-10-25 16:43:00|109625.3|109575.3|109608.2|109583.2|109627.3|109583.5|109605.2|109572|35
1729874590000|2024-10-25 16:43:10|109622|109572|109611.9|109561.9|109624.2|109574.2|109609.6|109559.6|44
1729874600000|2024-10-25 16:43:20|109611.8|109561.8|109615.7|109565.7|109618.3|109568.3|109611|109561|34
1729874610000|2024-10-25 16:43:30|109618|109568|109615.8|109565.8|109618.1|109568.1|109611.4|109561.4|46
1729874620000|2024-10-25 16:43:40|109616.8|109566.8|109616.2|109566.2|109619.9|109569.9|109612.4|109562.4|51
1729874630000|2024-10-25 16:43:50|109616.6|109566.6|109599.8|109549.8|109616.6|109566.6|109596.7|109546.7|69
1729874640000|2024-10-25 16:44:00|109599.5|109549.5|109597|109547|109600|109550|109594.4|109544.4|57
1729874650000|2024-10-25 16:44:10|109597.3|109547.3|109595.8|109545.8|109598.3|109548.3|109592.7|109542.7|54
1729874660000|2024-10-25 16:44:20|109595.2|109545.2|109587.2|109537.2|109598.4|109548.4|109587.2|109537.2|60
1729874670000|2024-10-25 16:44:30|109590.5|109540.5|109589.1|109539.1|109591|109541|109586.8|109536.8|44
1729874680000|2024-10-25 16:44:40|109589|109539|109593.6|109543.6|109595.6|109545.6|109588.9|109538.9|46
1729874690000|2024-10-25 16:44:50|109592.7|109542.7|109595.9|109545.9|109596.4|109546.4|109592.7|109542.7|51
1729874700000|2024-10-25 16:45:00|109595.4|109545.4|109587.9|109537.9|109596.9|109546.9|109585.7|109535.7|59
1729874710000|2024-10-25 16:45:10|109589|109539|109590.1|109540.1|109594.7|109544.7|109584.3|109534.3|59
1729874720000|2024-10-25 16:45:20|109590|109540|109595.8|109545.8|109599|109549|109586|109536|61
1729874730000|2024-10-25 16:45:30|109597|109547|109601.7|109551.7|109603.6|109553.6|109596.4|109546.4|54
1729874740000|2024-10-25 16:45:40|109601.4|109551.4|109602.1|109552.1|109604.9|109554.9|109599.5|109549.5|58
1729874750000|2024-10-25 16:45:50|109601.8|109551.8|109601.3|109551.3|109604.4|109554.4|109600|109550|58
1729874760000|2024-10-25 16:46:00|109601.9|109551.9|109607.1|109557.1|109607.6|109557.6|109601|109551|56
1729874770000|2024-10-25 16:46:10|109605.7|109555.7|109607.1|109557.1|109608.4|109558.4|109602.5|109552.5|46
1729874780000|2024-10-25 16:46:20|109606.1|109556.1|109598.9|109548.9|109614.4|109564.4|109598.1|109548.1|56
1729874790000|2024-10-25 16:46:30|109600.4|109550.4|109588.6|109538.6|109602.1|109552.1|109588.6|109538.6|60
1729874800000|2024-10-25 16:46:40|109587.6|109537.6|109591.2|109541.2|109592.8|109542.8|109586.5|109536.5|23
1729874810000|2024-10-25 16:46:50|109591.3|109541.3|109589.6|109539.6|109591.4|109541.4|109589.6|109539.6|11
1729874820000|2024-10-25 16:47:00|109588.7|109538.7|109585.5|109535.5|109591|109541|109583.8|109533.8|30
1729874830000|2024-10-25 16:47:10|109584.7|109534.7|109600.2|109550.2|109600.2|109550.2|109584.5|109534.5|41
1729874840000|2024-10-25 16:47:20|109596.6|109546.6|109600.1|109550.1|109603|109553|109594.8|109544.8|35
1729874850000|2024-10-25 16:47:30|109600.7|109550.7|109603.9|109553.9|109607.4|109557.4|109600.3|109550.3|43
1729874860000|2024-10-25 16:47:40|109604.9|109554.9|109601|109551|109604.9|109554.9|109600.1|109550.1|57
1729874870000|2024-10-25 16:47:50|109601.7|109551.7|109596.1|109546.1|109602.8|109552.8|109595.5|109545.5|52
1729874880000|2024-10-25 16:48:00|109595.6|109545.6|109593.5|109543.5|109595.6|109545.6|109583.8|109533.8|28
1729874890000|2024-10-25 16:48:10|109592.8|109542.8|109606.4|109556.4|109606.6|109556.6|109591.6|109541.6|32
1729874900000|2024-10-25 16:48:20|109605.4|109555.4|109605.1|109555.1|109607.5|109557.5|109603.1|109553.1|56
1729874910000|2024-10-25 16:48:30|109605.3|109555.3|109594.9|109544.9|109607.8|109557.8|109594.9|109544.9|54
1729874920000|2024-10-25 16:48:40|109594.1|109544.1|109597.8|109547.8|109600.3|109550.3|109591.5|109541.5|60
1729874930000|2024-10-25 16:48:50|109597.1|109547.1|109604|109554|109608.3|109558.3|109594.5|109544.5|62
1729874940000|2024-10-25 16:49:00|109603|109553|109604.6|109554.6|109609|109559|109602.3|109552.3|68
1729874950000|2024-10-25 16:49:10|109601.9|109551.9|109615.1|109565.1|109618|109568|109601.2|109551.2|64
1729874960000|2024-10-25 16:49:20|109614.5|109564.5|109622.7|109572.7|109622.7|109572.7|109613.4|109563.4|53
1729874970000|2024-10-25 16:49:30|109620.7|109570.7|109624.6|109574.6|109624.6|109574.6|109617.7|109567.7|65
1729874980000|2024-10-25 16:49:40|109623.5|109573.5|109625|109575|109628.2|109578.2|109620|109570|56
1729874990000|2024-10-25 16:49:50|109624.5|109574.5|109629.7|109579.7|109630.8|109580.8|109624.5|109574.5|39
1729875000000|2024-10-25 16:50:00|109630.9|109580.9|109636|109586|109637.4|109587.4|109630.9|109580.9|45
1729875010000|2024-10-25 16:50:10|109636.5|109586.5|109638.4|109588.4|109639.6|109589.6|109636.5|109586.5|38
1729875020000|2024-10-25 16:50:20|109638.7|109588.7|109647.6|109597.6|109649.3|109599.3|109638.7|109588.7|42
1729875030000|2024-10-25 16:50:30|109647.5|109597.5|109648.9|109598.9|109650|109600|109642.3|109592.3|27
1729875040000|2024-10-25 16:50:40|109647.4|109597.4|109647.3|109597.3|109648.3|109598.3|109644.2|109594.2|53
1729875050000|2024-10-25 16:50:50|109646.9|109596.9|109647.4|109597.4|109650.9|109600.9|109645|109595|46
1729875060000|2024-10-25 16:51:00|109647.1|109597.1|109649.2|109599.2|109651.3|109601.3|109645.9|109595.9|24
1729875070000|2024-10-25 16:51:10|109648.6|109598.6|109644.7|109594.7|109650.2|109600.2|109643|109593|43
1729875080000|2024-10-25 16:51:20|109646.4|109596.4|109649|109599|109649.9|109599.9|109643.8|109593.8|52
1729875090000|2024-10-25 16:51:30|109649.5|109599.5|109648.5|109598.5|109649.8|109599.8|109646.1|109596.1|37
1729875100000|2024-10-25 16:51:40|109648.4|109598.4|109643.2|109593.2|109648.4|109598.4|109643.1|109593.1|24
1729875110000|2024-10-25 16:51:50|109643.6|109593.6|109625.5|109575.5|109643.6|109593.6|109625|109575|36
1729875120000|2024-10-25 16:52:00|109625.1|109575.1|109622.8|109572.8|109626|109576|109622|109572|28
1729875130000|2024-10-25 16:52:10|109622|109572|109611.6|109561.6|109622|109572|109610.5|109560.5|28
1729875140000|2024-10-25 16:52:20|109613.3|109563.3|109606.2|109556.2|109614|109564|109605.8|109555.8|17
1729875150000|2024-10-25 16:52:30|109601.8|109551.8|109594|109544|109601.8|109551.8|109594|109544|24
1729875160000|2024-10-25 16:52:40|109592.3|109542.3|109586.4|109536.4|109592.3|109542.3|109579.5|109529.5|33
1729875170000|2024-10-25 16:52:50|109587.3|109537.3|109587.4|109537.4|109587.8|109537.8|109586.6|109536.6|18
1729875180000|2024-10-25 16:53:00|109587.3|109537.3|109591.1|109541.1|109591.7|109541.7|109584.2|109534.2|33
1729875190000|2024-10-25 16:53:10|109591.2|109541.2|109589.7|109539.7|109591.9|109541.9|109588|109538|25
1729875200000|2024-10-25 16:53:20|109589.5|109539.5|109589.6|109539.6|109592.4|109542.4|109587.3|109537.3|29
1729875210000|2024-10-25 16:53:30|109589.5|109539.5|109589.9|109539.9|109592.5|109542.5|109586.1|109536.1|36
1729875220000|2024-10-25 16:53:40|109590.5|109540.5|109590.7|109540.7|109595.1|109545.1|109589.9|109539.9|39
1729875230000|2024-10-25 16:53:50|109590.2|109540.2|109591.9|109541.9|109592.2|109542.2|109589.1|109539.1|14
1729875240000|2024-10-25 16:54:00|109590.8|109540.8|109588|109538|109592.2|109542.2|109582|109532|56
1729875250000|2024-10-25 16:54:10|109587.6|109537.6|109587.2|109537.2|109588.8|109538.8|109583.6|109533.6|58
1729875260000|2024-10-25 16:54:20|109587.7|109537.7|109569.6|109519.6|109588.6|109538.6|109567|109517|50
1729875270000|2024-10-25 16:54:30|109569.2|109519.2|109572.4|109522.4|109573.6|109523.6|109562.1|109512.1|57
1729875280000|2024-10-25 16:54:40|109573.9|109523.9|109575|109525|109579.2|109529.2|109572.3|109522.3|60
1729875290000|2024-10-25 16:54:50|109576.2|109526.2|109578.1|109528.1|109582.8|109532.8|109573.3|109523.3|58
1729875300000|2024-10-25 16:55:00|109576.3|109526.3|109580.4|109530.4|109583.2|109533.2|109570|109520|50
1729875310000|2024-10-25 16:55:10|109580.3|109530.3|109578.7|109528.7|109582.6|109532.6|109573.3|109523.3|56
1729875320000|2024-10-25 16:55:20|109579.9|109529.9|109593.3|109543.3|109597.6|109547.6|109578.9|109528.9|43
1729875330000|2024-10-25 16:55:30|109592.8|109542.8|109597.4|109547.4|109600.9|109550.9|109592.8|109542.8|28
1729875340000|2024-10-25 16:55:40|109596.5|109546.5|109598.3|109548.3|109600.1|109550.1|109594.4|109544.4|23
1729875350000|2024-10-25 16:55:50|109599.1|109549.1|109601.2|109551.2|109603.3|109553.3|109596.6|109546.6|33
1729875360000|2024-10-25 16:56:00|109601.6|109551.6|109609|109559|109610.9|109560.9|109601.6|109551.6|40
1729875370000|2024-10-25 16:56:10|109609.3|109559.3|109613.6|109563.6|109614.1|109564.1|109606.1|109556.1|48
1729875380000|2024-10-25 16:56:20|109613.3|109563.3|109613.8|109563.8|109617.9|109567.9|109611.7|109561.7|48
1729875390000|2024-10-25 16:56:30|109614.3|109564.3|109624.3|109574.3|109626.9|109576.9|109613.8|109563.8|38
1729875400000|2024-10-25 16:56:40|109624.2|109574.2|109621.2|109571.2|109627.1|109577.1|109620.2|109570.2|41
1729875410000|2024-10-25 16:56:50|109620.5|109570.5|109628.8|109578.8|109628.8|109578.8|109619.3|109569.3|37
1729875420000|2024-10-25 16:57:00|109627.7|109577.7|109625.3|109575.3|109632.7|109582.7|109625.3|109575.3|36
1729875430000|2024-10-25 16:57:10|109624.8|109574.8|109624|109574|109627.7|109577.7|109624|109574|17
1729875440000|2024-10-25 16:57:20|109626.5|109576.5|109622.2|109572.2|109626.7|109576.7|109622.1|109572.1|28
1729875450000|2024-10-25 16:57:30|109622.8|109572.8|109628.8|109578.8|109630.2|109580.2|109622.8|109572.8|46
1729875460000|2024-10-25 16:57:40|109628.4|109578.4|109624.5|109574.5|109632.5|109582.5|109624|109574|55
1729875470000|2024-10-25 16:57:50|109625.4|109575.4|109630.5|109580.5|109630.5|109580.5|109623.6|109573.6|35
1729875480000|2024-10-25 16:58:00|109630|109580|109625.8|109575.8|109630|109580|109623.9|109573.9|31
1729875490000|2024-10-25 16:58:10|109625.7|109575.7|109628.9|109578.9|109630.1|109580.1|109624.7|109574.7|40
1729875500000|2024-10-25 16:58:20|109629|109579|109630.9|109580.9|109631.9|109581.9|109628.7|109578.7|34
1729875510000|2024-10-25 16:58:30|109631.6|109581.6|109631|109581|109632.2|109582.2|109628.3|109578.3|41
1729875520000|2024-10-25 16:58:40|109628.4|109578.4|109634.9|109584.9|109641.9|109591.9|109627.5|109577.5|66
1729875530000|2024-10-25 16:58:50|109634.3|109584.3|109628.9|109578.9|109635.2|109585.2|109622.1|109572.1|70
1729875540000|2024-10-25 16:59:00|109629.5|109579.5|109621.5|109571.5|109629.5|109579.5|109618.4|109568.4|71
1729875550000|2024-10-25 16:59:10|109622.3|109572.3|109619.9|109569.9|109623|109573|109618.4|109568.4|56
1729875560000|2024-10-25 16:59:20|109620.3|109570.3|109614.5|109564.5|109620.8|109570.8|109608.4|109558.4|65
1729875570000|2024-10-25 16:59:30|109616.1|109566.1|109615.6|109565.6|109619.3|109569.3|109613.2|109563.2|67
1729875580000|2024-10-25 16:59:40|109616.8|109566.8|109608.3|109558.3|109620.1|109570.1|109607.3|109557.3|67
1729875590000|2024-10-25 16:59:50|109607.9|109557.9|109599.4|109549.4|109608.9|109558.9|109598.9|109548.9|62
1729875600000|2024-10-25 17:00:00|109597.2|109547.2|109584|109534|109597.2|109547.2|109581.3|109531.3|60
1729875610000|2024-10-25 17:00:10|109583|109533|109591|109541|109592.5|109542.5|109579|109529|47
1729875620000|2024-10-25 17:00:20|109590.3|109540.3|109601.7|109551.7|109601.7|109551.7|109586.9|109536.9|32
1729875630000|2024-10-25 17:00:30|109602.8|109552.8|109610|109560|109610|109560|109601.3|109551.3|34
1729875640000|2024-10-25 17:00:40|109610.8|109560.8|109614.2|109564.2|109614.2|109564.2|109606.5|109556.5|46
1729875650000|2024-10-25 17:00:50|109613.4|109563.4|109616.1|109566.1|109616.1|109566.1|109611.5|109561.5|35
1729875660000|2024-10-25 17:01:00|109615.1|109565.1|109620.3|109570.3|109622.2|109572.2|109614.1|109564.1|48
1729875670000|2024-10-25 17:01:10|109622.3|109572.3|109622.5|109572.5|109625.3|109575.3|109618.3|109568.3|21
1729875680000|2024-10-25 17:01:20|109622.3|109572.3|109623|109573|109630.9|109580.9|109620.3|109570.3|53
1729875690000|2024-10-25 17:01:30|109624.4|109574.4|109614|109564|109626|109576|109612.4|109562.4|54
1729875700000|2024-10-25 17:01:40|109616.3|109566.3|109602.2|109552.2|109616.3|109566.3|109601.1|109551.1|42
1729875710000|2024-10-25 17:01:50|109602.1|109552.1|109600.9|109550.9|109602.6|109552.6|109599.9|109549.9|22
1729875720000|2024-10-25 17:02:00|109601.4|109551.4|109624.9|109574.9|109625.4|109575.4|109600.8|109550.8|44
1729875730000|2024-10-25 17:02:10|109625.7|109575.7|109633.1|109583.1|109633.1|109583.1|109621.7|109571.7|63
1729875740000|2024-10-25 17:02:20|109633.6|109583.6|109626.9|109576.9|109633.6|109583.6|109625|109575|56
1729875750000|2024-10-25 17:02:30|109627.1|109577.1|109621.6|109571.6|109627.7|109577.7|109611.3|109561.3|42
1729875760000|2024-10-25 17:02:40|109622.5|109572.5|109620.8|109570.8|109623.9|109573.9|109613.1|109563.1|71
1729875770000|2024-10-25 17:02:50|109622.3|109572.3|109600.3|109550.3|109622.3|109572.3|109600.2|109550.2|47
1729875780000|2024-10-25 17:03:00|109600.2|109550.2|109597.1|109547.1|109600.3|109550.3|109596.6|109546.6|28
1729875790000|2024-10-25 17:03:10|109597.2|109547.2|109597.8|109547.8|109598.8|109548.8|109596.8|109546.8|31
1729875800000|2024-10-25 17:03:20|109596.6|109546.6|109595.3|109545.3|109597.8|109547.8|109594.9|109544.9|42
1729875810000|2024-10-25 17:03:30|109595.7|109545.7|109606.6|109556.6|109606.6|109556.6|109592.9|109542.9|49
1729875820000|2024-10-25 17:03:40|109605.8|109555.8|109607|109557|109608.3|109558.3|109604.5|109554.5|42
1729875830000|2024-10-25 17:03:50|109606.2|109556.2|109605.9|109555.9|109609.8|109559.8|109604.7|109554.7|51
1729875840000|2024-10-25 17:04:00|109604.5|109554.5|109596.5|109546.5|109605.7|109555.7|109594.6|109544.6|59
1729875850000|2024-10-25 17:04:10|109597.5|109547.5|109593.6|109543.6|109597.5|109547.5|109585.6|109535.6|66
1729875860000|2024-10-25 17:04:20|109593|109543|109594.2|109544.2|109597.2|109547.2|109589.7|109539.7|56
1729875870000|2024-10-25 17:04:30|109594.1|109544.1|109589.3|109539.3|109597.5|109547.5|109587.1|109537.1|54
1729875880000|2024-10-25 17:04:40|109588.8|109538.8|109583.6|109533.6|109590|109540|109582|109532|33
1729875890000|2024-10-25 17:04:50|109583.7|109533.7|109584.1|109534.1|109584.8|109534.8|109579.3|109529.3|28
1729875900000|2024-10-25 17:05:00|109583.4|109533.4|109585|109535|109586.7|109536.7|109582.8|109532.8|45
1729875910000|2024-10-25 17:05:10|109584.7|109534.7|109580.3|109530.3|109585.6|109535.6|109575.8|109525.8|50
1729875920000|2024-10-25 17:05:20|109581|109531|109589.2|109539.2|109589.5|109539.5|109578.7|109528.7|44
1729875930000|2024-10-25 17:05:30|109589.3|109539.3|109592.2|109542.2|109594.4|109544.4|109589.3|109539.3|55
1729875940000|2024-10-25 17:05:40|109592.7|109542.7|109593.2|109543.2|109594.2|109544.2|109591.9|109541.9|59
1729875950000|2024-10-25 17:05:50|109592.4|109542.4|109596.2|109546.2|109596.5|109546.5|109589.8|109539.8|60
1729875960000|2024-10-25 17:06:00|109597|109547|109613.5|109563.5|109614.2|109564.2|109595|109545|43
1729875970000|2024-10-25 17:06:10|109611.3|109561.3|109604.4|109554.4|109612.8|109562.8|109600.5|109550.5|39
1729875980000|2024-10-25 17:06:20|109603.9|109553.9|109600.9|109550.9|109607.2|109557.2|109600.9|109550.9|44
1729875990000|2024-10-25 17:06:30|109600.8|109550.8|109603.1|109553.1|109603.9|109553.9|109600.8|109550.8|34
1729876000000|2024-10-25 17:06:40|109601.5|109551.5|109600.9|109550.9|109603.7|109553.7|109599.1|109549.1|27
1729876010000|2024-10-25 17:06:50|109602.2|109552.2|109594.1|109544.1|109604.2|109554.2|109587.4|109537.4|49
1729876020000|2024-10-25 17:07:00|109594|109544|109584.1|109534.1|109594.8|109544.8|109582.3|109532.3|35
1729876030000|2024-10-25 17:07:10|109582.6|109532.6|109586.2|109536.2|109586.3|109536.3|109582.5|109532.5|22
1729876040000|2024-10-25 17:07:20|109584.5|109534.5|109588.5|109538.5|109591.8|109541.8|109582.1|109532.1|50
1729876050000|2024-10-25 17:07:30|109589|109539|109620.7|109570.7|109621|109571|109588.5|109538.5|53
1729876060000|2024-10-25 17:07:40|109621|109571|109625|109575|109626.6|109576.6|109621|109571|31
1729876070000|2024-10-25 17:07:50|109624.6|109574.6|109626.3|109576.3|109628|109578|109622.4|109572.4|50
1729876080000|2024-10-25 17:08:00|109624.3|109574.3|109623.7|109573.7|109625.2|109575.2|109621.4|109571.4|49
1729876090000|2024-10-25 17:08:10|109623.5|109573.5|109625.9|109575.9|109625.9|109575.9|109623.5|109573.5|18
1729876100000|2024-10-25 17:08:20|109626.7|109576.7|109628.9|109578.9|109631.1|109581.1|109626.7|109576.7|21
1729876110000|2024-10-25 17:08:30|109628.3|109578.3|109627.5|109577.5|109628.3|109578.3|109626.2|109576.2|16
1729876120000|2024-10-25 17:08:40|109626.9|109576.9|109626.4|109576.4|109628.2|109578.2|109625.2|109575.2|21
1729876130000|2024-10-25 17:08:50|109626.8|109576.8|109631.1|109581.1|109632.5|109582.5|109626.6|109576.6|23
1729876140000|2024-10-25 17:09:00|109632|109582|109632.8|109582.8|109632.8|109582.8|109618.8|109568.8|61
1729876150000|2024-10-25 17:09:10|109633.3|109583.3|109631.6|109581.6|109633.7|109583.7|109629.8|109579.8|61
1729876160000|2024-10-25 17:09:20|109629.8|109579.8|109621.5|109571.5|109630.2|109580.2|109619.1|109569.1|45
1729876170000|2024-10-25 17:09:30|109622.3|109572.3|109616.3|109566.3|109624.3|109574.3|109615.3|109565.3|62
1729876180000|2024-10-25 17:09:40|109618.3|109568.3|109607.7|109557.7|109618.8|109568.8|109603|109553|62
1729876190000|2024-10-25 17:09:50|109608.3|109558.3|109600.7|109550.7|109608.3|109558.3|109598.9|109548.9|56
1729876200000|2024-10-25 17:10:00|109601.3|109551.3|109604|109554|109604.6|109554.6|109597|109547|61
1729876210000|2024-10-25 17:10:10|109604.3|109554.3|109598.7|109548.7|109604.8|109554.8|109596.2|109546.2|50
1729876220000|2024-10-25 17:10:20|109596.6|109546.6|109621.7|109571.7|109621.9|109571.9|109594.4|109544.4|55
1729876230000|2024-10-25 17:10:30|109619.3|109569.3|109627.9|109577.9|109628|109578|109614.3|109564.3|59
1729876240000|2024-10-25 17:10:40|109628.1|109578.1|109621.1|109571.1|109629.6|109579.6|109620.1|109570.1|35
1729876250000|2024-10-25 17:10:50|109621|109571|109626.2|109576.2|109627.6|109577.6|109621|109571|26
1729876260000|2024-10-25 17:11:00|109626.4|109576.4|109625.5|109575.5|109627.2|109577.2|109623.7|109573.7|27
1729876270000|2024-10-25 17:11:10|109626.6|109576.6|109639.6|109589.6|109642.5|109592.5|109624.3|109574.3|45
1729876280000|2024-10-25 17:11:20|109639.2|109589.2|109640.2|109590.2|109642.6|109592.6|109638|109588|38
1729876290000|2024-10-25 17:11:30|109639.6|109589.6|109642.3|109592.3|109643.5|109593.5|109639.4|109589.4|23
1729876300000|2024-10-25 17:11:40|109642.4|109592.4|109642.9|109592.9|109643.1|109593.1|109641.7|109591.7|18
1729876310000|2024-10-25 17:11:50|109642.6|109592.6|109640|109590|109644.2|109594.2|109638.4|109588.4|43
1729876320000|2024-10-25 17:12:00|109639.2|109589.2|109634.1|109584.1|109639.2|109589.2|109632.9|109582.9|25
1729876330000|2024-10-25 17:12:10|109633.2|109583.2|109636.5|109586.5|109640.1|109590.1|109633.2|109583.2|46
1729876340000|2024-10-25 17:12:20|109636.6|109586.6|109635.4|109585.4|109638.5|109588.5|109635|109585|33
1729876350000|2024-10-25 17:12:30|109636.4|109586.4|109631.9|109581.9|109637.6|109587.6|109631.4|109581.4|36
1729876360000|2024-10-25 17:12:40|109631.8|109581.8|109630.8|109580.8|109633.1|109583.1|109626.5|109576.5|20
1729876370000|2024-10-25 17:12:50|109632.4|109582.4|109635.2|109585.2|109638.1|109588.1|109631.3|109581.3|48
1729876380000|2024-10-25 17:13:00|109636.4|109586.4|109636.1|109586.1|109637.4|109587.4|109634.9|109584.9|38
1729876390000|2024-10-25 17:13:10|109635.2|109585.2|109635.5|109585.5|109636.6|109586.6|109633.6|109583.6|32
1729876400000|2024-10-25 17:13:20|109636.6|109586.6|109645.4|109595.4|109647.8|109597.8|109636.6|109586.6|72
1729876410000|2024-10-25 17:13:30|109645.3|109595.3|109645.1|109595.1|109647.9|109597.9|109642.3|109592.3|51
1729876420000|2024-10-25 17:13:40|109644.7|109594.7|109647.3|109597.3|109647.7|109597.7|109640.9|109590.9|49
1729876430000|2024-10-25 17:13:50|109647.7|109597.7|109654.4|109604.4|109656.4|109606.4|109645.2|109595.2|57
1729876440000|2024-10-25 17:14:00|109653.3|109603.3|109654.7|109604.7|109658.4|109608.4|109653.3|109603.3|61
1729876450000|2024-10-25 17:14:10|109655.1|109605.1|109654.6|109604.6|109657.8|109607.8|109653.5|109603.5|58
1729876460000|2024-10-25 17:14:20|109654.5|109604.5|109652.1|109602.1|109656.6|109606.6|109649.9|109599.9|46
1729876470000|2024-10-25 17:14:30|109651.6|109601.6|109647.6|109597.6|109652|109602|109647.6|109597.6|31
1729876480000|2024-10-25 17:14:40|109647.8|109597.8|109649.8|109599.8|109651.2|109601.2|109647.7|109597.7|44
1729876490000|2024-10-25 17:14:50|109649.9|109599.9|109651.5|109601.5|109652.1|109602.1|109649.8|109599.8|11
1729876500000|2024-10-25 17:15:00|109651.6|109601.6|109657.2|109607.2|109659.8|109609.8|109651.6|109601.6|45
1729876510000|2024-10-25 17:15:10|109657.7|109607.7|109656.7|109606.7|109659.8|109609.8|109654.8|109604.8|53
1729876520000|2024-10-25 17:15:20|109655.6|109605.6|109647.2|109597.2|109657.1|109607.1|109647.2|109597.2|52
1729876530000|2024-10-25 17:15:30|109650.2|109600.2|109649.1|109599.1|109652.6|109602.6|109644.4|109594.4|44
1729876540000|2024-10-25 17:15:40|109648.6|109598.6|109651.2|109601.2|109652.6|109602.6|109646.6|109596.6|60
1729876550000|2024-10-25 17:15:50|109650.9|109600.9|109648.8|109598.8|109653.9|109603.9|109647.1|109597.1|67
1729876560000|2024-10-25 17:16:00|109650.7|109600.7|109659.8|109609.8|109660.3|109610.3|109650.7|109600.7|69
1729876570000|2024-10-25 17:16:10|109659.9|109609.9|109661|109611|109662.6|109612.6|109657.9|109607.9|57
1729876580000|2024-10-25 17:16:20|109661.5|109611.5|109649.8|109599.8|109662|109612|109648.9|109598.9|64
1729876590000|2024-10-25 17:16:30|109649.9|109599.9|109647.6|109597.6|109652.2|109602.2|109646.6|109596.6|60
1729876600000|2024-10-25 17:16:40|109648.3|109598.3|109643.7|109593.7|109650.1|109600.1|109641.8|109591.8|55
1729876610000|2024-10-25 17:16:50|109644|109594|109633.1|109583.1|109644|109594|109633.1|109583.1|49
1729876620000|2024-10-25 17:17:00|109633.4|109583.4|109634.1|109584.1|109637.1|109587.1|109632.9|109582.9|40
1729876630000|2024-10-25 17:17:10|109634.2|109584.2|109636.4|109586.4|109637.9|109587.9|109633.4|109583.4|47
1729876640000|2024-10-25 17:17:20|109636.9|109586.9|109639.6|109589.6|109642.1|109592.1|109633.2|109583.2|68
1729876650000|2024-10-25 17:17:30|109639.9|109589.9|109637.6|109587.6|109640.7|109590.7|109632.2|109582.2|65
1729876660000|2024-10-25 17:17:40|109637.5|109587.5|109654.3|109604.3|109654.3|109604.3|109636.5|109586.5|38
1729876670000|2024-10-25 17:17:50|109655|109605|109653.8|109603.8|109657|109607|109650|109600|62
1729876680000|2024-10-25 17:18:00|109655.2|109605.2|109656|109606|109656.5|109606.5|109651.1|109601.1|64
1729876690000|2024-10-25 17:18:10|109655.9|109605.9|109653.1|109603.1|109656.2|109606.2|109653.1|109603.1|26
1729876700000|2024-10-25 17:18:20|109653.3|109603.3|109657.1|109607.1|109657.4|109607.4|109653.3|109603.3|44
1729876710000|2024-10-25 17:18:30|109656.1|109606.1|109649|109599|109657.9|109607.9|109645.4|109595.4|61
1729876720000|2024-10-25 17:18:40|109648.1|109598.1|109636|109586|109648.6|109598.6|109634.2|109584.2|28
1729876730000|2024-10-25 17:18:50|109636.2|109586.2|109636.1|109586.1|109643|109593|109632.2|109582.2|55
1729876740000|2024-10-25 17:19:00|109633.8|109583.8|109635.3|109585.3|109637.5|109587.5|109632.7|109582.7|65
1729876750000|2024-10-25 17:19:10|109636.3|109586.3|109640.3|109590.3|109642|109592|109633.7|109583.7|55
1729876760000|2024-10-25 17:19:20|109638.5|109588.5|109656.1|109606.1|109656.3|109606.3|109638.5|109588.5|59
1729876770000|2024-10-25 17:19:30|109656.4|109606.4|109653.8|109603.8|109658.7|109608.7|109653.1|109603.1|47
1729876780000|2024-10-25 17:19:40|109653.9|109603.9|109659.5|109609.5|109659.5|109609.5|109653.4|109603.4|25
1729876790000|2024-10-25 17:19:50|109659.8|109609.8|109662.2|109612.2|109663.4|109613.4|109658.2|109608.2|36
1729876800000|2024-10-25 17:20:00|109662.7|109612.7|109661.9|109611.9|109666.1|109616.1|109661.9|109611.9|25
1729876810000|2024-10-25 17:20:10|109661.6|109611.6|109656.2|109606.2|109662|109612|109653.3|109603.3|36
1729876820000|2024-10-25 17:20:20|109658.1|109608.1|109659.1|109609.1|109674.6|109624.6|109654.7|109604.7|54
1729876830000|2024-10-25 17:20:30|109658.3|109608.3|109657.1|109607.1|109660.1|109610.1|109652.6|109602.6|69
1729876840000|2024-10-25 17:20:40|109657.8|109607.8|109658.2|109608.2|109660.5|109610.5|109654.4|109604.4|70
1729876850000|2024-10-25 17:20:50|109659.2|109609.2|109656|109606|109659.5|109609.5|109653.8|109603.8|63
1729876860000|2024-10-25 17:21:00|109658.6|109608.6|109660|109610|109666.1|109616.1|109653.4|109603.4|72
1729876870000|2024-10-25 17:21:10|109660.2|109610.2|109670.8|109620.8|109674|109624|109656.7|109606.7|67
1729876880000|2024-10-25 17:21:20|109669.8|109619.8|109672.1|109622.1|109674|109624|109667.4|109617.4|71
1729876890000|2024-10-25 17:21:30|109673.3|109623.3|109677.8|109627.8|109683.2|109633.2|109672.8|109622.8|72
1729876900000|2024-10-25 17:21:40|109676.8|109626.8|109682.7|109632.7|109686.2|109636.2|109676.8|109626.8|70
1729876910000|2024-10-25 17:21:50|109682|109632|109679.9|109629.9|109687.3|109637.3|109678.8|109628.8|52
1729876920000|2024-10-25 17:22:00|109678.7|109628.7|109680.1|109630.1|109683.3|109633.3|109678.7|109628.7|41
1729876930000|2024-10-25 17:22:10|109680.4|109630.4|109682.1|109632.1|109684|109634|109678.9|109628.9|52
1729876940000|2024-10-25 17:22:20|109683.5|109633.5|109682.3|109632.3|109685|109635|109679.9|109629.9|61
1729876950000|2024-10-25 17:22:30|109682.2|109632.2|109683.6|109633.6|109684.2|109634.2|109679.9|109629.9|68
1729876960000|2024-10-25 17:22:40|109683.3|109633.3|109680.5|109630.5|109684.6|109634.6|109678.5|109628.5|64
1729876970000|2024-10-25 17:22:50|109679.9|109629.9|109664.5|109614.5|109681.9|109631.9|109663.2|109613.2|65
1729876980000|2024-10-25 17:23:00|109664|109614|109660.8|109610.8|109666.1|109616.1|109659.5|109609.5|44
1729876990000|2024-10-25 17:23:10|109661.7|109611.7|109657.6|109607.6|109663.1|109613.1|109657.6|109607.6|37
1729877000000|2024-10-25 17:23:20|109658.5|109608.5|109661.7|109611.7|109665.8|109615.8|109658|109608|60
1729877010000|2024-10-25 17:23:30|109662.7|109612.7|109663.6|109613.6|109665.7|109615.7|109658.4|109608.4|68
1729877020000|2024-10-25 17:23:40|109662.4|109612.4|109658.5|109608.5|109663.9|109613.9|109657.4|109607.4|57
1729877030000|2024-10-25 17:23:50|109658.3|109608.3|109658.1|109608.1|109661.2|109611.2|109657.4|109607.4|57
1729877040000|2024-10-25 17:24:00|109658.5|109608.5|109664.2|109614.2|109665.9|109615.9|109657.5|109607.5|57
1729877050000|2024-10-25 17:24:10|109664.8|109614.8|109660|109610|109664.8|109614.8|109657.6|109607.6|59
1729877060000|2024-10-25 17:24:20|109660.8|109610.8|109661.5|109611.5|109662|109612|109657.4|109607.4|67
1729877070000|2024-10-25 17:24:30|109661.7|109611.7|109665.9|109615.9|109666.5|109616.5|109655.9|109605.9|70
1729877080000|2024-10-25 17:24:40|109665.5|109615.5|109667.3|109617.3|109670.3|109620.3|109662.1|109612.1|66
1729877090000|2024-10-25 17:24:50|109667.1|109617.1|109669.4|109619.4|109670|109620|109665.5|109615.5|60
1729877100000|2024-10-25 17:25:00|109669|109619|109671.1|109621.1|109672.7|109622.7|109668.4|109618.4|52
1729877110000|2024-10-25 17:25:10|109670.2|109620.2|109656.7|109606.7|109671.3|109621.3|109656.7|109606.7|69
1729877120000|2024-10-25 17:25:20|109657|109607|109645.6|109595.6|109657.9|109607.9|109645|109595|46
1729877130000|2024-10-25 17:25:30|109645|109595|109642.3|109592.3|109648.3|109598.3|109640.3|109590.3|49
1729877140000|2024-10-25 17:25:40|109641.5|109591.5|109632.7|109582.7|109642|109592|109631.7|109581.7|45
1729877150000|2024-10-25 17:25:50|109633.2|109583.2|109633.1|109583.1|109633.6|109583.6|109625.5|109575.5|61
1729877160000|2024-10-25 17:26:00|109632.4|109582.4|109634.1|109584.1|109641.1|109591.1|109632.4|109582.4|57
1729877170000|2024-10-25 17:26:10|109633.5|109583.5|109634.7|109584.7|109638.3|109588.3|109632.2|109582.2|62
1729877180000|2024-10-25 17:26:20|109632.8|109582.8|109631.2|109581.2|109633.2|109583.2|109629.7|109579.7|37
1729877190000|2024-10-25 17:26:30|109630.2|109580.2|109631.3|109581.3|109633.1|109583.1|109629.2|109579.2|44
1729877200000|2024-10-25 17:26:40|109632.7|109582.7|109632.2|109582.2|109633.5|109583.5|109629.9|109579.9|31
1729877210000|2024-10-25 17:26:50|109634|109584|109661.5|109611.5|109663.7|109613.7|109632.2|109582.2|63
1729877220000|2024-10-25 17:27:00|109662.8|109612.8|109662.1|109612.1|109665.5|109615.5|109661.1|109611.1|37
1729877230000|2024-10-25 17:27:10|109660.9|109610.9|109663.4|109613.4|109664|109614|109660.9|109610.9|25
1729877240000|2024-10-25 17:27:20|109663|109613|109656.6|109606.6|109666.2|109616.2|109656.2|109606.2|40
1729877250000|2024-10-25 17:27:30|109656.2|109606.2|109652.1|109602.1|109659.5|109609.5|109649.2|109599.2|56
1729877260000|2024-10-25 17:27:40|109652.6|109602.6|109646.9|109596.9|109652.6|109602.6|109644.4|109594.4|41
1729877270000|2024-10-25 17:27:50|109647.1|109597.1|109646.2|109596.2|109647.7|109597.7|109642.4|109592.4|34
1729877280000|2024-10-25 17:28:00|109647.3|109597.3|109643.5|109593.5|109649.2|109599.2|109643.5|109593.5|42
1729877290000|2024-10-25 17:28:10|109643.1|109593.1|109629.8|109579.8|109643.4|109593.4|109629.8|109579.8|37
1729877300000|2024-10-25 17:28:20|109630|109580|109629.2|109579.2|109630.2|109580.2|109627.9|109577.9|32
1729877310000|2024-10-25 17:28:30|109628.6|109578.6|109627.3|109577.3|109635.6|109585.6|109626.2|109576.2|44
1729877320000|2024-10-25 17:28:40|109627|109577|109632.4|109582.4|109634.1|109584.1|109625.2|109575.2|37
1729877330000|2024-10-25 17:28:50|109630.4|109580.4|109623.4|109573.4|109630.4|109580.4|109622.9|109572.9|56
1729877340000|2024-10-25 17:29:00|109622.1|109572.1|109631|109581|109632.1|109582.1|109622.1|109572.1|51
1729877350000|2024-10-25 17:29:10|109631.5|109581.5|109620.9|109595.9|109635.7|109595.9|109620.9|109578.3|66
1729877360000|2024-10-25 17:29:20|109619.4|109594.4|109617.6|109592.6|109620|109595|109615.8|109590.8|63
1729877370000|2024-10-25 17:29:30|109618.1|109593.1|109618.6|109593.6|109621.6|109596.6|109617|109592|59
1729877380000|2024-10-25 17:29:40|109617.7|109592.7|109619.8|109594.8|109621.4|109596.4|109617.6|109592.6|46
1729877390000|2024-10-25 17:29:50|109621.1|109596.1|109630.4|109605.4|109630.4|109605.4|109619|109594|59
1729877400000|2024-10-25 17:30:00|109634.4|109609.4|109635.4|109610.4|109637.1|109612.1|109632.6|109607.6|57
1729877410000|2024-10-25 17:30:10|109635.7|109610.7|109644.7|109619.7|109646.7|109621.7|109634.8|109609.8|43
1729877420000|2024-10-25 17:30:20|109644.4|109619.4|109643.9|109618.9|109645.3|109620.3|109643.2|109618.2|33
1729877430000|2024-10-25 17:30:30|109643.4|109618.4|109646.6|109621.6|109646.7|109621.7|109643.1|109618.1|35
1729877440000|2024-10-25 17:30:40|109646.4|109621.4|109647|109622|109649.7|109624.7|109644.8|109619.8|36
1729877450000|2024-10-25 17:30:50|109647.8|109622.8|109656|109631|109656|109631|109647.2|109622.2|52
1729877460000|2024-10-25 17:31:00|109655.3|109630.3|109651.7|109626.7|109659|109634|109650.5|109625.5|42
1729877470000|2024-10-25 17:31:10|109652.7|109627.7|109650.4|109625.4|109653.9|109628.9|109645.9|109620.9|43
1729877480000|2024-10-25 17:31:20|109649.5|109624.5|109648.6|109623.6|109654.3|109629.3|109647.3|109622.3|44
1729877490000|2024-10-25 17:31:30|109649.6|109624.6|109669.5|109619.5|109670.1|109633.5|109649.2|109614.9|51
1729877500000|2024-10-25 17:31:40|109670.4|109620.4|109655.9|109630.9|109670.8|109633.2|109652.8|109615.2|59
1729877510000|2024-10-25 17:31:50|109656.1|109631.1|109650.8|109625.8|109657.6|109632.6|109650.5|109625.5|47
1729877520000|2024-10-25 17:32:00|109651.3|109626.3|109668.7|109618.7|109670.8|109628.7|109649.9|109613.9|59
1729877530000|2024-10-25 17:32:10|109671.1|109621.1|109671.2|109621.2|109671.2|109621.2|109663.9|109613.9|41
1729877540000|2024-10-25 17:32:20|109670.8|109620.8|109679|109629|109680.8|109630.8|109670.3|109620.3|40
1729877550000|2024-10-25 17:32:30|109679.1|109629.1|109676.7|109626.7|109681.8|109631.8|109676.7|109626.7|41
1729877560000|2024-10-25 17:32:40|109676.5|109626.5|109674|109624|109677.1|109627.1|109672.6|109622.6|32
1729877570000|2024-10-25 17:32:50|109673.6|109623.6|109666.6|109641.6|109674.9|109641.8|109661.1|109619.6|37
1729877580000|2024-10-25 17:33:00|109667|109642|109669.1|109644.1|109669.6|109644.6|109667|109642|18
1729877590000|2024-10-25 17:33:10|109669.2|109644.2|109668.3|109643.3|109669.6|109644.6|109667.2|109642.2|24
1729877600000|2024-10-25 17:33:20|109667.5|109642.5|109667.3|109642.3|109668.8|109643.8|109666.5|109641.5|17
1729877610000|2024-10-25 17:33:30|109667.2|109642.2|109666.8|109641.8|109668.2|109643.2|109665.6|109640.6|28
1729877620000|2024-10-25 17:33:40|109666.3|109641.3|109668.8|109643.8|109670|109645|109664.9|109639.9|30
1729877630000|2024-10-25 17:33:50|109669.3|109644.3|109669.5|109644.5|109670.4|109645.4|109667.8|109642.8|28
1729877640000|2024-10-25 17:34:00|109669.2|109644.2|109665.3|109640.3|109670.4|109645.4|109663.9|109638.9|50
1729877650000|2024-10-25 17:34:10|109664.8|109639.8|109668|109643|109674.2|109649.2|109661.5|109636.5|45
1729877660000|2024-10-25 17:34:20|109667.5|109642.5|109681.4|109631.4|109681.4|109646.1|109665.4|109630.7|51
1729877670000|2024-10-25 17:34:30|109680.7|109630.7|109687.2|109637.2|109689|109645.6|109668.3|109628|56
1729877680000|2024-10-25 17:34:40|109687.5|109637.5|109716.3|109666.3|109716.3|109674.3|109686|109636|44
1729877690000|2024-10-25 17:34:50|109716.5|109666.5|109716|109666|109717|109667|109715.9|109665.9|11
1729877700000|2024-10-25 17:35:00|109716.4|109666.4|109715.8|109665.8|109717.4|109667.4|109712.6|109662.6|43
1729877710000|2024-10-25 17:35:10|109715.2|109665.2|109715.8|109665.8|109716|109666|109713.7|109663.7|31
1729877720000|2024-10-25 17:35:20|109716.1|109666.1|109715|109665|109716.2|109666.2|109713.1|109663.1|26
1729877730000|2024-10-25 17:35:30|109714.4|109664.4|109717.3|109667.3|109719.1|109669.1|109714|109664|48
1729877740000|2024-10-25 17:35:40|109714.2|109664.2|109716.5|109666.5|109718.7|109668.7|109712.3|109662.3|55
1729877750000|2024-10-25 17:35:50|109716.8|109666.8|109719|109669|109719.9|109669.9|109715.7|109665.7|57
1729877760000|2024-10-25 17:36:00|109718.7|109668.7|109721.2|109671.2|109723.1|109673.1|109715.1|109665.1|53
1729877770000|2024-10-25 17:36:10|109720|109670|109714.9|109664.9|109720.6|109670.6|109713.6|109663.6|43
1729877780000|2024-10-25 17:36:20|109716.4|109666.4|109711.1|109661.1|109717.3|109667.3|109709.9|109659.9|41
1729877790000|2024-10-25 17:36:30|109711.4|109661.4|109710.7|109660.7|109712.7|109662.7|109708.2|109658.2|47
1729877800000|2024-10-25 17:36:40|109711.2|109661.2|109709.2|109659.2|109711.5|109661.5|109706.7|109656.7|50
1729877810000|2024-10-25 17:36:50|109708.5|109658.5|109711.2|109661.2|109713.1|109663.1|109708.5|109658.5|36
1729877820000|2024-10-25 17:37:00|109710.4|109660.4|109707.3|109657.3|109712.7|109662.7|109705.3|109655.3|31
1729877830000|2024-10-25 17:37:10|109706.2|109656.2|109708.4|109658.4|109711.6|109661.6|109703.3|109653.3|60
1729877840000|2024-10-25 17:37:20|109709.2|109659.2|109710.4|109660.4|109713.4|109663.4|109706.6|109656.6|66
1729877850000|2024-10-25 17:37:30|109711.9|109661.9|109708.7|109658.7|109711.9|109661.9|109705|109655|46
1729877860000|2024-10-25 17:37:40|109709|109659|109711.4|109661.4|109714.4|109664.4|109708.1|109658.1|58
1729877870000|2024-10-25 17:37:50|109711.3|109661.3|109713.3|109663.3|109713.5|109663.5|109710.5|109660.5|43
1729877880000|2024-10-25 17:38:00|109712.6|109662.6|109710.9|109660.9|109715|109665|109710.5|109660.5|49
1729877890000|2024-10-25 17:38:10|109711.3|109661.3|109710.7|109660.7|109715.2|109665.2|109709.3|109659.3|59
1729877900000|2024-10-25 17:38:20|109710.1|109660.1|109706.1|109656.1|109712.2|109662.2|109705|109655|57
1729877910000|2024-10-25 17:38:30|109706|109656|109700.8|109650.8|109708.7|109658.7|109699.8|109649.8|35
1729877920000|2024-10-25 17:38:40|109700.7|109650.7|109708.6|109658.6|109711.4|109661.4|109700.6|109650.6|29
1729877930000|2024-10-25 17:38:50|109708.7|109658.7|109707.7|109657.7|109709.2|109659.2|109701.7|109651.7|53
1729877940000|2024-10-25 17:39:00|109707|109657|109704.3|109654.3|109708.1|109658.1|109702.6|109652.6|39
1729877950000|2024-10-25 17:39:10|109702.7|109652.7|109709.8|109659.8|109710.5|109668.6|109689.2|109650|37
1729877960000|2024-10-25 17:39:20|109710.9|109660.9|109716.3|109666.3|109717|109667|109709.4|109659.4|37
1729877970000|2024-10-25 17:39:30|109716.2|109666.2|109715.3|109665.3|109717.9|109667.9|109714.4|109664.4|36
1729877980000|2024-10-25 17:39:40|109716.6|109666.6|109711.9|109661.9|109718|109668|109709.1|109659.1|63
1729877990000|2024-10-25 17:39:50|109713.1|109663.1|109705.8|109655.8|109714.4|109664.4|109705.1|109655.1|66
1729878000000|2024-10-25 17:40:00|109703.3|109653.3|109694.9|109644.9|109703.3|109653.3|109691.7|109641.7|38
1729878010000|2024-10-25 17:40:10|109695.3|109645.3|109682.2|109657.2|109695.3|109657.3|109681.1|109643.6|20
1729878020000|2024-10-25 17:40:20|109681.7|109656.7|109685.5|109660.5|109685.5|109660.5|109680.3|109655.3|24
1729878030000|2024-10-25 17:40:30|109686.8|109661.8|109701.9|109676.9|109704.2|109679.2|109685.8|109660.8|43
1729878040000|2024-10-25 17:40:40|109702.3|109677.3|109700.5|109675.5|109702.8|109677.8|109697.6|109672.6|47
1729878050000|2024-10-25 17:40:50|109700.9|109675.9|109709|109659|109714.7|109679.9|109697.6|109658|57
1729878060000|2024-10-25 17:41:00|109709.2|109659.2|109713.8|109663.8|109717.7|109667.7|109708.5|109658.5|33
1729878070000|2024-10-25 17:41:10|109713.6|109663.6|109716.8|109666.8|109717.3|109667.3|109712.1|109662.1|42
1729878080000|2024-10-25 17:41:20|109716.9|109666.9|109715.1|109665.1|109719|109669|109712.5|109662.5|40
1729878090000|2024-10-25 17:41:30|109715.6|109665.6|109718.9|109668.9|109719.5|109669.5|109715.6|109665.6|42
1729878100000|2024-10-25 17:41:40|109719|109669|109713.3|109663.3|109719.3|109669.3|109713.2|109663.2|38
1729878110000|2024-10-25 17:41:50|109713.2|109663.2|109713.3|109663.3|109716|109666|109712.7|109662.7|27
1729878120000|2024-10-25 17:42:00|109715.5|109665.5|109711.4|109661.4|109718.4|109668.4|109711.4|109661.4|36
1729878130000|2024-10-25 17:42:10|109711.1|109661.1|109695.7|109670.7|109711.5|109672.2|109694.6|109658.3|36
1729878140000|2024-10-25 17:42:20|109695.4|109670.4|109698|109673|109698|109673|109692.9|109667.9|46
1729878150000|2024-10-25 17:42:30|109698.2|109673.2|109688.9|109663.9|109699.1|109674.1|109688.8|109663.8|38
1729878160000|2024-10-25 17:42:40|109689.1|109664.1|109686.6|109661.6|109690|109665|109684.5|109659.5|29
1729878170000|2024-10-25 17:42:50|109685.8|109660.8|109688.2|109663.2|109689.2|109664.2|109684.9|109659.9|25
1729878180000|2024-10-25 17:43:00|109687.7|109662.7|109687.9|109662.9|109689.6|109664.6|109687.4|109662.4|24
1729878190000|2024-10-25 17:43:10|109687.8|109662.8|109691.4|109666.4|109692|109667|109687.8|109662.8|34
1729878200000|2024-10-25 17:43:20|109691.8|109666.8|109698.3|109673.3|109700.4|109675.4|109691.8|109666.8|47
1729878210000|2024-10-25 17:43:30|109698.2|109673.2|109692.2|109667.2|109699.8|109674.8|109691.2|109666.2|47
1729878220000|2024-10-25 17:43:40|109691.9|109666.9|109691.4|109666.4|109693.9|109668.9|109688.5|109663.5|55
1729878230000|2024-10-25 17:43:50|109691.7|109666.7|109686.5|109661.5|109693.7|109668.7|109686.5|109661.5|59
1729878240000|2024-10-25 17:44:00|109686|109661|109692.2|109667.2|109693.2|109668.2|109686|109661|52
1729878250000|2024-10-25 17:44:10|109691.6|109666.6|109691|109666|109692.6|109667.6|109689.4|109664.4|38
1729878260000|2024-10-25 17:44:20|109691.5|109666.5|109702.5|109677.5|109703.1|109678.1|109690.9|109665.9|35
1729878270000|2024-10-25 17:44:30|109701.1|109676.1|109701.5|109676.5|109705.4|109680.4|109700.2|109675.2|31
1729878280000|2024-10-25 17:44:40|109701.2|109676.2|109702.7|109677.7|109705.1|109680.1|109700.6|109675.6|42
1729878290000|2024-10-25 17:44:50|109702.9|109677.9|109707.2|109682.2|109707.5|109682.5|109702.9|109677.9|30
1729878300000|2024-10-25 17:45:00|109707.6|109682.6|109705.6|109680.6|109708.1|109683.1|109702.6|109677.6|23
1729878310000|2024-10-25 17:45:10|109705.9|109680.9|109724.1|109674.1|109727.1|109690.1|109705.9|109673.2|42
1729878320000|2024-10-25 17:45:20|109725.1|109675.1|109716.8|109666.8|109725.9|109675.9|109714.2|109664.2|34
1729878330000|2024-10-25 17:45:30|109716.7|109666.7|109716.8|109666.8|109717.9|109667.9|109715.6|109665.6|30
1729878340000|2024-10-25 17:45:40|109715.1|109665.1|109713.2|109663.2|109717.1|109667.1|109712.6|109662.6|37
1729878350000|2024-10-25 17:45:50|109713.8|109663.8|109702.1|109677.1|109718.5|109677.1|109702.1|109659.7|45
1729878360000|2024-10-25 17:46:00|109702|109677|109707.2|109682.2|109707.6|109682.6|109699.5|109674.5|42
1729878370000|2024-10-25 17:46:10|109707.4|109682.4|109686|109661|109707.4|109682.4|109685.1|109660.1|15
1729878380000|2024-10-25 17:46:20|109685.6|109660.6|109685.2|109660.2|109685.6|109660.6|109684.8|109659.8|5
1729878390000|2024-10-25 17:46:30|109685.1|109660.1|109680.9|109655.9|109685.1|109660.1|109680.9|109655.9|12
1729878400000|2024-10-25 17:46:40|109680.8|109655.8|109678.3|109653.3|109680.8|109655.8|109678.3|109653.3|10
1729878410000|2024-10-25 17:46:50|109678.8|109653.8|109673.3|109648.3|109678.9|109653.9|109672.3|109647.3|17
1729878420000|2024-10-25 17:47:00|109673.7|109648.7|109648.4|109623.4|109674.1|109649.1|109644.1|109619.1|46
1729878430000|2024-10-25 17:47:10|109650|109625|109663.9|109613.9|109665.1|109630.6|109646.7|109611.9|57
1729878440000|2024-10-25 17:47:20|109662.3|109612.3|109666.1|109616.1|109668.8|109618.8|109662.2|109612.2|42
1729878450000|2024-10-25 17:47:30|109666.5|109616.5|109668.7|109618.7|109668.7|109618.7|109659.7|109609.7|42
1729878460000|2024-10-25 17:47:40|109668.4|109618.4|109657.8|109607.8|109668.7|109618.7|109657.8|109607.8|40
1729878470000|2024-10-25 17:47:50|109657.9|109607.9|109651.9|109601.9|109659|109609|109650.8|109600.8|72
1729878480000|2024-10-25 17:48:00|109653.2|109603.2|109649.1|109599.1|109655.2|109605.2|109649|109599|74
1729878490000|2024-10-25 17:48:10|109649.2|109599.2|109650.5|109600.5|109651.1|109613.3|109634.9|109595.7|71
1729878500000|2024-10-25 17:48:20|109650.9|109600.9|109648.5|109598.5|109651.8|109601.8|109643.6|109593.6|74
1729878510000|2024-10-25 17:48:30|109649|109599|109649.4|109599.4|109654.3|109604.3|109646.9|109596.9|77
1729878520000|2024-10-25 17:48:40|109649.6|109599.6|109641.2|109591.2|109650.2|109600.2|109641.2|109591.2|76
1729878530000|2024-10-25 17:48:50|109643.3|109593.3|109633.7|109583.7|109647.2|109597.2|109631.5|109581.5|72
1729878540000|2024-10-25 17:49:00|109636.1|109586.1|109643.4|109593.4|109644.9|109594.9|109629.9|109579.9|79
1729878550000|2024-10-25 17:49:10|109644.6|109594.6|109641.5|109591.5|109645.3|109595.3|109636.9|109586.9|79
1729878560000|2024-10-25 17:49:20|109640.5|109590.5|109647.1|109597.1|109648.2|109598.2|109638.9|109588.9|68
1729878570000|2024-10-25 17:49:30|109648.8|109598.8|109648.5|109598.5|109652.4|109602.4|109644.2|109594.2|78
1729878580000|2024-10-25 17:49:40|109650.1|109600.1|109645.7|109595.7|109650.1|109600.1|109639.9|109589.9|78
1729878590000|2024-10-25 17:49:50|109647.5|109597.5|109648.1|109598.1|109651.8|109601.8|109637.1|109587.1|73
1729878600000|2024-10-25 17:50:00|109647.6|109597.6|109643.3|109593.3|109652.8|109602.8|109643.3|109593.3|76
1729878610000|2024-10-25 17:50:10|109646|109596|109648.9|109598.9|109652.5|109602.5|109641.8|109591.8|70
1729878620000|2024-10-25 17:50:20|109653|109603|109644.4|109594.4|109655.6|109605.6|109644.4|109594.4|74
1729878630000|2024-10-25 17:50:30|109643.8|109593.8|109652.7|109602.7|109658|109608|109642.5|109592.5|77
1729878640000|2024-10-25 17:50:40|109652.9|109602.9|109643.7|109593.7|109655.2|109605.2|109640|109590|70
1729878650000|2024-10-25 17:50:50|109643.1|109593.1|109637.3|109587.3|109647.1|109597.1|109635.4|109585.4|59
1729878660000|2024-10-25 17:51:00|109638.9|109588.9|109627.1|109577.1|109643.8|109593.8|109624.5|109574.5|69
1729878670000|2024-10-25 17:51:10|109626.8|109576.8|109629.4|109579.4|109633.2|109583.2|109622.6|109572.6|70
1729878680000|2024-10-25 17:51:20|109629.8|109579.8|109625.3|109575.3|109630.5|109580.5|109622.5|109572.5|76
1729878690000|2024-10-25 17:51:30|109624.4|109574.4|109627.5|109577.5|109628.7|109578.7|109624|109574|64
1729878700000|2024-10-25 17:51:40|109627.7|109577.7|109622.2|109572.2|109627.7|109577.7|109617.6|109567.6|67
1729878710000|2024-10-25 17:51:50|109623.8|109573.8|109633.2|109583.2|109633.6|109583.6|109622.3|109572.3|77
1729878720000|2024-10-25 17:52:00|109634|109584|109645.7|109595.7|109648.3|109598.3|109629.9|109579.9|71
1729878730000|2024-10-25 17:52:10|109647.5|109597.5|109649|109599|109650.6|109600.6|109640.4|109590.4|68
1729878740000|2024-10-25 17:52:20|109646.5|109596.5|109650.5|109600.5|109656.3|109606.3|109645.3|109595.3|71
1729878750000|2024-10-25 17:52:30|109652.2|109602.2|109651.8|109601.8|109655.8|109605.8|109649.6|109599.6|72
1729878760000|2024-10-25 17:52:40|109652.8|109602.8|109649.3|109599.3|109653.1|109603.1|109646.3|109596.3|74
1729878770000|2024-10-25 17:52:50|109649.2|109599.2|109649.6|109599.6|109653.2|109603.2|109645.1|109595.1|70
1729878780000|2024-10-25 17:53:00|109649.2|109599.2|109645.6|109595.6|109653.4|109603.4|109642.7|109592.7|70
1729878790000|2024-10-25 17:53:10|109646.4|109596.4|109648.5|109598.5|109650.7|109600.7|109641.4|109591.4|63
1729878800000|2024-10-25 17:53:20|109649.3|109599.3|109644.4|109594.4|109650.8|109600.8|109642.8|109592.8|59
1729878810000|2024-10-25 17:53:30|109647.2|109597.2|109648.9|109598.9|109649.6|109599.6|109642.7|109592.7|75
1729878820000|2024-10-25 17:53:40|109645.2|109595.2|109654.5|109604.5|109657|109607|109644.3|109594.3|62
1729878830000|2024-10-25 17:53:50|109654.7|109604.7|109663.3|109613.3|109663.9|109613.9|109654.7|109604.7|43
1729878840000|2024-10-25 17:54:00|109663.6|109613.6|109671.3|109621.3|109672.3|109622.3|109662.1|109612.1|59
1729878850000|2024-10-25 17:54:10|109670.3|109620.3|109659.9|109634.9|109674.4|109636|109659.5|109620.2|36
1729878860000|2024-10-25 17:54:20|109660.7|109635.7|109664.8|109639.8|109667.1|109642.1|109658.9|109633.9|39
1729878870000|2024-10-25 17:54:30|109662.2|109637.2|109658.5|109633.5|109667.1|109642.1|109656.8|109631.8|40
1729878880000|2024-10-25 17:54:40|109658.8|109633.8|109659.4|109634.4|109662|109637|109657.2|109632.2|56
1729878890000|2024-10-25 17:54:50|109659.7|109634.7|109659.8|109634.8|109661.9|109636.9|109657.7|109632.7|52
1729878900000|2024-10-25 17:55:00|109658.9|109633.9|109661|109636|109664|109639|109657.7|109632.7|65
1729878910000|2024-10-25 17:55:10|109659.2|109634.2|109662.9|109637.9|109664.1|109639.1|109658.9|109633.9|57
1729878920000|2024-10-25 17:55:20|109661.8|109636.8|109660.4|109635.4|109662.2|109637.2|109656.3|109631.3|52
1729878930000|2024-10-25 17:55:30|109659.6|109634.6|109681.3|109631.3|109684.2|109646.5|109657.9|109631|62
1729878940000|2024-10-25 17:55:40|109683.7|109633.7|109682.5|109632.5|109685.7|109635.7|109677.5|109627.5|74
1729878950000|2024-10-25 17:55:50|109682.4|109632.4|109684.8|109634.8|109686.2|109648.6|109668.1|109628.6|75
1729878960000|2024-10-25 17:56:00|109682.3|109632.3|109662.1|109637.1|109684.3|109649.1|109660.3|109632.3|68
1729878970000|2024-10-25 17:56:10|109662.6|109637.6|109678.5|109628.5|109680|109643.7|109657.9|109624.1|76
1729878980000|2024-10-25 17:56:20|109676.8|109626.8|109691.1|109641.1|109692.2|109642.2|109676.8|109626.8|70
1729878990000|2024-10-25 17:56:30|109690.8|109640.8|109695|109645|109698.1|109648.1|109690.1|109640.1|66
1729879000000|2024-10-25 17:56:40|109694.2|109644.2|109696|109646|109700.2|109650.2|109693.7|109643.7|60
1729879010000|2024-10-25 17:56:50|109697|109647|109698.5|109648.5|109700.4|109650.4|109695.1|109645.1|55
1729879020000|2024-10-25 17:57:00|109697.9|109647.9|109699.5|109649.5|109702.5|109652.5|109697.1|109647.1|39
1729879030000|2024-10-25 17:57:10|109697.1|109647.1|109698.8|109648.8|109704.3|109654.3|109696.1|109646.1|58
1729879040000|2024-10-25 17:57:20|109700.7|109650.7|109696|109646|109701.4|109651.4|109695.4|109645.4|55
1729879050000|2024-10-25 17:57:30|109696.5|109646.5|109695.3|109645.3|109697.8|109647.8|109692.3|109642.3|59
1729879060000|2024-10-25 17:57:40|109695.2|109645.2|109697.5|109647.5|109699.6|109649.6|109691.9|109641.9|62
1729879070000|2024-10-25 17:57:50|109698.7|109648.7|109696.4|109646.4|109700|109650|109695.6|109645.6|67
1729879080000|2024-10-25 17:58:00|109696.9|109646.9|109706.6|109656.6|109708.7|109658.7|109695.1|109645.1|68
1729879090000|2024-10-25 17:58:10|109705.1|109655.1|109707.5|109657.5|109707.5|109657.5|109704.9|109654.9|34
1729879100000|2024-10-25 17:58:20|109708.2|109658.2|109686.6|109661.6|109710|109662.6|109683.7|109656|40
1729879110000|2024-10-25 17:58:30|109686.1|109661.1|109678.6|109653.6|109686.6|109661.6|109677.5|109652.5|30
1729879120000|2024-10-25 17:58:40|109678.7|109653.7|109677.7|109652.7|109681|109656|109676.7|109651.7|30
1729879130000|2024-10-25 17:58:50|109678|109653|109678.2|109628.2|109692.1|109654.3|109676.7|109627.3|70
1729879140000|2024-10-25 17:59:00|109678.1|109628.1|109679.4|109629.4|109681.3|109631.3|109677.4|109627.4|15
1729879150000|2024-10-25 17:59:10|109679.7|109629.7|109665.4|109615.4|109680.8|109630.8|109665.4|109615.4|51
1729879160000|2024-10-25 17:59:20|109665.5|109615.5|109666.9|109616.9|109667.7|109617.7|109661.8|109611.8|41
1729879170000|2024-10-25 17:59:30|109666.5|109616.5|109676.4|109626.4|109680.7|109630.7|109664.2|109614.2|41
1729879180000|2024-10-25 17:59:40|109676.8|109626.8|109676.7|109626.7|109677.6|109627.6|109675.7|109625.7|24
1729879190000|2024-10-25 17:59:50|109677.4|109627.4|109673.1|109623.1|109677.8|109627.8|109672|109622|32
1729879200000|2024-10-25 18:00:00|109672.6|109622.6|109672|109622|109673|109623|109670.7|109620.7|20
1729879210000|2024-10-25 18:00:10|109673.6|109623.6|109674.1|109624.1|109674.1|109624.1|109667.7|109617.7|29
1729879220000|2024-10-25 18:00:20|109673.9|109623.9|109679.6|109629.6|109679.6|109629.6|109663.9|109613.9|35
1729879230000|2024-10-25 18:00:30|109679.8|109629.8|109676.7|109626.7|109679.9|109629.9|109672.7|109622.7|34
1729879240000|2024-10-25 18:00:40|109676.4|109626.4|109676|109626|109676.5|109626.5|109676|109626|5
1729879250000|2024-10-25 18:00:50|109675.9|109625.9|109671|109621|109675.9|109625.9|109669.6|109619.6|17
1729879260000|2024-10-25 18:01:00|109671.4|109621.4|109665.6|109615.6|109672|109622|109665|109615|42
1729879270000|2024-10-25 18:01:10|109666|109616|109667.3|109617.3|109670|109620|109666|109616|29
1729879280000|2024-10-25 18:01:20|109667.6|109617.6|109676.6|109626.6|109679.3|109629.3|109667.6|109617.6|38
1729879290000|2024-10-25 18:01:30|109676.3|109626.3|109670.7|109620.7|109680.1|109630.1|109670|109620|44
1729879300000|2024-10-25 18:01:40|109672|109622|109680.9|109630.9|109682.9|109632.9|109670.3|109620.3|41
1729879310000|2024-10-25 18:01:50|109680.3|109630.3|109674.8|109624.8|109682.6|109632.6|109674.7|109624.7|49
1729879320000|2024-10-25 18:02:00|109674.6|109624.6|109674.3|109624.3|109676.2|109626.2|109672.9|109622.9|22
1729879330000|2024-10-25 18:02:10|109673.5|109623.5|109673.4|109623.4|109675.7|109625.7|109672.7|109622.7|19
1729879340000|2024-10-25 18:02:20|109672.3|109622.3|109675.1|109625.1|109677|109627|109672.3|109622.3|24
1729879350000|2024-10-25 18:02:30|109674.6|109624.6|109692.6|109642.6|109693.6|109643.6|109674.6|109624.6|53
1729879360000|2024-10-25 18:02:40|109692|109642|109690.8|109640.8|109692.3|109642.3|109689|109639|31
1729879370000|2024-10-25 18:02:50|109691.4|109641.4|109683.6|109658.6|109692.7|109663.2|109682.6|109639.5|29
1729879380000|2024-10-25 18:03:00|109685.2|109660.2|109689.4|109664.4|109690.2|109665.2|109683.7|109658.7|32
1729879390000|2024-10-25 18:03:10|109711.6|109661.6|109737|109687|109737.7|109687.7|109711.6|109661.6|54
1729879400000|2024-10-25 18:03:20|109736.5|109686.5|109743.4|109693.4|109745.1|109695.1|109733.2|109683.2|54
1729879410000|2024-10-25 18:03:30|109743.6|109693.6|109732.1|109682.1|109743.6|109693.6|109731|109681|42
1729879420000|2024-10-25 18:03:40|109731.3|109681.3|109733.2|109683.2|109733.9|109683.9|109727.7|109677.7|60
1729879430000|2024-10-25 18:03:50|109732|109682|109734.2|109684.2|109737|109687|109728.5|109678.5|53
1729879440000|2024-10-25 18:04:00|109733.8|109683.8|109734|109684|109738.5|109688.5|109731.7|109681.7|61
1729879450000|2024-10-25 18:04:10|109733.4|109683.4|109733.1|109683.1|109739.1|109689.1|109730.4|109680.4|43
1729879460000|2024-10-25 18:04:20|109732.7|109682.7|109732.4|109682.4|109742.7|109692.7|109732|109682|65
1729879470000|2024-10-25 18:04:30|109732.9|109682.9|109729.9|109679.9|109738.5|109688.5|109729.3|109679.3|44
1729879480000|2024-10-25 18:04:40|109731.4|109681.4|109730.1|109680.1|109733.4|109683.4|109729.6|109679.6|37
1729879490000|2024-10-25 18:04:50|109729.8|109679.8|109725.2|109675.2|109729.8|109679.8|109722.9|109672.9|40
1729879500000|2024-10-25 18:05:00|109724.5|109674.5|109736.7|109686.7|109736.7|109686.7|109723.8|109673.8|25
1729879510000|2024-10-25 18:05:10|109731|109681|109731.9|109681.9|109735.3|109685.3|109727.9|109677.9|40
1729879520000|2024-10-25 18:05:20|109731.6|109681.6|109730.9|109680.9|109733.7|109683.7|109728.7|109678.7|30
1729879530000|2024-10-25 18:05:30|109730.4|109680.4|109734|109684|109736.9|109686.9|109729.5|109679.5|34
1729879540000|2024-10-25 18:05:40|109734.5|109684.5|109739.3|109689.3|109740.7|109690.7|109733.5|109683.5|30
1729879550000|2024-10-25 18:05:50|109739.5|109689.5|109749.1|109699.1|109749.8|109699.8|109737.1|109687.1|61
1729879560000|2024-10-25 18:06:00|109751|109701|109755.4|109705.4|109757.8|109707.8|109749.8|109699.8|48
1729879570000|2024-10-25 18:06:10|109756.3|109706.3|109757.3|109707.3|109761.1|109711.1|109752.9|109702.9|35
1729879580000|2024-10-25 18:06:20|109757.8|109707.8|109760.6|109710.6|109761.2|109711.2|109757.6|109707.6|15
1729879590000|2024-10-25 18:06:30|109759|109709|109756.4|109706.4|109760.5|109710.5|109754.5|109704.5|71
1729879600000|2024-10-25 18:06:40|109755.9|109705.9|109758.6|109708.6|109759.1|109709.1|109753.5|109703.5|29
1729879610000|2024-10-25 18:06:50|109759.3|109709.3|109764.7|109714.7|109765.5|109715.5|109749.6|109699.6|61
1729879620000|2024-10-25 18:07:00|109762.7|109712.7|109762.5|109712.5|109764.3|109714.3|109758.2|109708.2|55
1729879630000|2024-10-25 18:07:10|109763.5|109713.5|109763.6|109713.6|109763.8|109713.8|109761.7|109711.7|32
1729879640000|2024-10-25 18:07:20|109763.8|109713.8|109762.5|109712.5|109768.6|109718.6|109758.7|109708.7|64
1729879650000|2024-10-25 18:07:30|109762.4|109712.4|109761.5|109711.5|109766.7|109716.7|109759.6|109709.6|48
1729879660000|2024-10-25 18:07:40|109762|109712|109759.9|109709.9|109765.8|109715.8|109758.8|109708.8|34
1729879670000|2024-10-25 18:07:50|109760.2|109710.2|109753.9|109703.9|109761.2|109711.2|109753|109703|58
1729879680000|2024-10-25 18:08:00|109754.2|109704.2|109758.1|109708.1|109758.1|109708.1|109751.4|109701.4|47
1729879690000|2024-10-25 18:08:10|109757.8|109707.8|109763.2|109713.2|109763.6|109713.6|109755.3|109705.3|46
1729879700000|2024-10-25 18:08:20|109763.5|109713.5|109760.8|109710.8|109765.9|109715.9|109758.5|109708.5|70
1729879710000|2024-10-25 18:08:30|109759.4|109709.4|109763|109713|109764.8|109714.8|109758.5|109708.5|66
1729879720000|2024-10-25 18:08:40|109763.1|109713.1|109767.7|109717.7|109767.7|109717.7|109761.9|109711.9|20
1729879730000|2024-10-25 18:08:50|109768.2|109718.2|109768.7|109718.7|109770.6|109720.6|109761.7|109711.7|49
1729879740000|2024-10-25 18:09:00|109769.1|109719.1|109766.7|109716.7|109775.5|109725.5|109762.5|109712.5|48
1729879750000|2024-10-25 18:09:10|109766.2|109716.2|109757.2|109707.2|109769.3|109719.3|109756.8|109706.8|56
1729879760000|2024-10-25 18:09:20|109756.9|109706.9|109759.7|109709.7|109761.7|109711.7|109751.4|109701.4|58
1729879770000|2024-10-25 18:09:30|109758.9|109708.9|109757.7|109707.7|109761.7|109711.7|109752.2|109702.2|45
1729879780000|2024-10-25 18:09:40|109756.3|109706.3|109751|109726|109765.9|109729.7|109748|109706.3|49
1729879790000|2024-10-25 18:09:50|109750.8|109725.8|109750.6|109725.6|109757.1|109732.1|109744.4|109719.4|52
1729879800000|2024-10-25 18:10:00|109752.3|109727.3|109749.5|109724.5|109764.5|109732.8|109747.6|109708.5|62
1729879810000|2024-10-25 18:10:10|109746.8|109721.8|109766|109716|109768.1|109726.4|109746.8|109709|44
1729879820000|2024-10-25 18:10:20|109766.4|109716.4|109769.2|109719.2|109770.3|109720.3|109763.5|109713.5|51
1729879830000|2024-10-25 18:10:30|109768.7|109718.7|109763.3|109713.3|109769.7|109719.7|109761|109711|54
1729879840000|2024-10-25 18:10:40|109763.7|109713.7|109762.7|109712.7|109764.3|109714.3|109757.1|109707.1|32
1729879850000|2024-10-25 18:10:50|109763.9|109713.9|109766.9|109716.9|109770|109720|109759|109709|52
1729879860000|2024-10-25 18:11:00|109768.7|109718.7|109752.1|109727.1|109771.1|109733.1|109750.7|109712|65
1729879870000|2024-10-25 18:11:10|109750.1|109725.1|109748.2|109723.2|109751.9|109726.9|109744.5|109719.5|53
1729879880000|2024-10-25 18:11:20|109747.4|109722.4|109754|109729|109762.1|109730.5|109746.9|109710.7|55
1729879890000|2024-10-25 18:11:30|109753.4|109728.4|109748.7|109723.7|109757|109732|109747|109722|58
1729879900000|2024-10-25 18:11:40|109746.2|109721.2|109744.2|109719.2|109755.8|109730.8|109742.3|109717.3|52
1729879910000|2024-10-25 18:11:50|109744|109719|109753.2|109703.2|109756|109720.3|109741.9|109701.4|50
1729879920000|2024-10-25 18:12:00|109755.1|109705.1|109751.1|109726.1|109764.9|109726.4|109749.2|109704.6|44
1729879930000|2024-10-25 18:12:10|109751.3|109726.3|109751.4|109726.4|109766.4|109731.8|109745.6|109710.5|74
1729879940000|2024-10-25 18:12:20|109764.6|109714.6|109759.8|109709.8|109770.3|109720.3|109759.6|109709.6|75
1729879950000|2024-10-25 18:12:30|109761.2|109711.2|109746.1|109721.1|109765.5|109722|109746.1|109708.3|59
1729879960000|2024-10-25 18:12:40|109746.4|109721.4|109747.1|109722.1|109752.8|109727.8|109746.3|109721.3|47
1729879970000|2024-10-25 18:12:50|109744|109719|109747.3|109722.3|109748|109723|109743.5|109718.5|24
1729879980000|2024-10-25 18:13:00|109746.4|109721.4|109763.1|109713.1|109764.8|109724.4|109740|109710.2|61
1729879990000|2024-10-25 18:13:10|109763.9|109713.9|109766.4|109716.4|109768.4|109718.4|109758.3|109708.3|65
1729880000000|2024-10-25 18:13:20|109765.7|109715.7|109769.1|109719.1|109771.2|109736.9|109755.2|109710|76
1729880010000|2024-10-25 18:13:30|109770.1|109720.1|109765.9|109715.9|109770.1|109720.1|109762|109712|68
1729880020000|2024-10-25 18:13:40|109765.6|109715.6|109747.7|109722.7|109768.2|109725.4|109746.3|109708.9|65
1729880030000|2024-10-25 18:13:50|109747.6|109722.6|109747.6|109722.6|109752.5|109727.5|109744.1|109719.1|62
1729880040000|2024-10-25 18:14:00|109748.1|109723.1|109747.4|109722.4|109749.3|109724.3|109740.9|109715.9|68
1729880050000|2024-10-25 18:14:10|109746.4|109721.4|109754.7|109729.7|109759.2|109734.2|109744.5|109719.5|69
1729880060000|2024-10-25 18:14:20|109751.9|109726.9|109753.1|109728.1|109756.4|109731.4|109749.9|109724.9|75
1729880070000|2024-10-25 18:14:30|109752.1|109727.1|109750|109725|109755.1|109730.1|109747.6|109722.6|57
1729880080000|2024-10-25 18:14:40|109748.6|109723.6|109746.7|109721.7|109749.9|109724.9|109746.4|109721.4|21
1729880090000|2024-10-25 18:14:50|109745.2|109720.2|109746.1|109721.1|109750.1|109725.1|109745.2|109720.2|19
1729880100000|2024-10-25 18:15:00|109747.8|109722.8|109752.2|109727.2|109757.7|109732.7|109747.8|109722.8|68
1729880110000|2024-10-25 18:15:10|109752.1|109727.1|109752.7|109727.7|109758.2|109733.2|109752.1|109727.1|73
1729880120000|2024-10-25 18:15:20|109753.8|109728.8|109768.7|109718.7|109769|109735.4|109750.7|109714.5|76
1729880130000|2024-10-25 18:15:30|109767|109717|109761.7|109711.7|109768.9|109718.9|109761.7|109711.7|76
1729880140000|2024-10-25 18:15:40|109763.1|109713.1|109762.1|109712.1|109765.9|109715.9|109757.9|109707.9|75
1729880150000|2024-10-25 18:15:50|109762.4|109712.4|109743.3|109718.3|109765.1|109723.6|109743.1|109710.8|34
1729880160000|2024-10-25 18:16:00|109743.1|109718.1|109748.6|109723.6|109762.1|109726.3|109742.6|109700.3|73
1729880170000|2024-10-25 18:16:10|109750.1|109725.1|109744.6|109694.6|109765.8|109728.3|109743.6|109693.6|73
1729880180000|2024-10-25 18:16:20|109742.7|109692.7|109732.5|109682.5|109743.4|109693.4|109730.3|109680.3|36
1729880190000|2024-10-25 18:16:30|109732.7|109682.7|109733.1|109683.1|109739.8|109689.8|109730.2|109680.2|34
1729880200000|2024-10-25 18:16:40|109732.8|109682.8|109734|109684|109735.6|109685.6|109731.4|109681.4|24
1729880210000|2024-10-25 18:16:50|109733.5|109683.5|109747.4|109697.4|109748.7|109698.7|109732.3|109682.3|30
1729880220000|2024-10-25 18:17:00|109747.3|109697.3|109753.8|109703.8|109758.3|109708.3|109747.3|109697.3|68
1729880230000|2024-10-25 18:17:10|109753.6|109703.6|109754.8|109704.8|109757.6|109707.6|109749.3|109699.3|53
1729880240000|2024-10-25 18:17:20|109752.5|109702.5|109759|109709|109759|109709|109751.3|109701.3|55
1729880250000|2024-10-25 18:17:30|109758.5|109708.5|109758.1|109708.1|109760.1|109710.1|109752.4|109702.4|55
1729880260000|2024-10-25 18:17:40|109754|109704|109755.2|109705.2|109758.6|109708.6|109752|109702|45
1729880270000|2024-10-25 18:17:50|109754|109704|109756.3|109706.3|109759.2|109709.2|109752.2|109702.2|50
1729880280000|2024-10-25 18:18:00|109756.2|109706.2|109756.6|109706.6|109760.5|109710.5|109753.7|109703.7|48
1729880290000|2024-10-25 18:18:10|109756.9|109706.9|109755.9|109705.9|109758.4|109708.4|109751.9|109701.9|42
1729880300000|2024-10-25 18:18:20|109756.4|109706.4|109753|109703|109757.7|109707.7|109752.9|109702.9|14
1729880310000|2024-10-25 18:18:30|109752.7|109702.7|109743.7|109693.7|109752.7|109702.7|109741.4|109691.4|52
1729880320000|2024-10-25 18:18:40|109744.2|109694.2|109740|109690|109744.2|109694.2|109739.2|109689.2|32
1729880330000|2024-10-25 18:18:50|109739.5|109689.5|109741.8|109691.8|109745|109695|109737.7|109687.7|55
1729880340000|2024-10-25 18:19:00|109740.9|109690.9|109743.8|109693.8|109745.2|109695.2|109739.8|109689.8|75
1729880350000|2024-10-25 18:19:10|109738.8|109688.8|109731.9|109681.9|109741.8|109691.8|109728.8|109678.8|48
1729880360000|2024-10-25 18:19:20|109730.8|109680.8|109728.4|109678.4|109736.4|109686.4|109725.9|109675.9|63
1729880370000|2024-10-25 18:19:30|109729|109679|109729.2|109679.2|109732|109682|109726.1|109676.1|45
1729880380000|2024-10-25 18:19:40|109730.1|109680.1|109726.5|109676.5|109734|109684|109725.5|109675.5|58
1729880390000|2024-10-25 18:19:50|109726.8|109676.8|109727.2|109677.2|109733.6|109683.6|109726.5|109676.5|42
1729880400000|2024-10-25 18:20:00|109726.3|109676.3|109722.3|109672.3|109727|109677|109717.8|109667.8|59
1729880410000|2024-10-25 18:20:10|109721.8|109671.8|109719.4|109669.4|109722.2|109672.2|109716.8|109666.8|35
1729880420000|2024-10-25 18:20:20|109719.5|109669.5|109723.6|109673.6|109726|109676|109718.2|109668.2|70
1729880430000|2024-10-25 18:20:30|109722.2|109672.2|109721.7|109671.7|109726|109676|109720|109670|71
1729880440000|2024-10-25 18:20:40|109722.1|109672.1|109725|109675|109728.3|109678.3|109721.7|109671.7|51
1729880450000|2024-10-25 18:20:50|109725.5|109675.5|109726.4|109676.4|109728.2|109678.2|109722.7|109672.7|49
1729880460000|2024-10-25 18:21:00|109726.7|109676.7|109729.6|109679.6|109730.4|109680.4|109724.6|109674.6|44
1729880470000|2024-10-25 18:21:10|109730.3|109680.3|109727.3|109677.3|109730.9|109680.9|109726.3|109676.3|26
1729880480000|2024-10-25 18:21:20|109728.3|109678.3|109727|109677|109729.4|109679.4|109726.4|109676.4|27
1729880490000|2024-10-25 18:21:30|109728.8|109678.8|109730|109680|109736.2|109686.2|109727.7|109677.7|58
1729880500000|2024-10-25 18:21:40|109728.3|109678.3|109737.9|109687.9|109738.9|109688.9|109728.3|109678.3|59
1729880510000|2024-10-25 18:21:50|109737.5|109687.5|109736.5|109686.5|109739.4|109689.4|109731.7|109681.7|37
1729880520000|2024-10-25 18:22:00|109737.7|109687.7|109746.8|109696.8|109748.1|109698.1|109734.8|109684.8|71
1729880530000|2024-10-25 18:22:10|109746.3|109696.3|109739.4|109689.4|109746.3|109696.3|109737|109687|71
1729880540000|2024-10-25 18:22:20|109740|109690|109740.9|109690.9|109741.1|109691.1|109735.4|109685.4|37
1729880550000|2024-10-25 18:22:30|109740.2|109690.2|109748.3|109698.3|109752.1|109702.1|109740.2|109690.2|55
1729880560000|2024-10-25 18:22:40|109749.5|109699.5|109756.8|109706.8|109757.1|109707.1|109749.5|109699.5|39
1729880570000|2024-10-25 18:22:50|109757.1|109707.1|109760.4|109710.4|109761.5|109711.5|109756.7|109706.7|33
1729880580000|2024-10-25 18:23:00|109758.2|109708.2|109758.8|109708.8|109763.7|109713.7|109758.2|109708.2|39
1729880590000|2024-10-25 18:23:10|109759.3|109709.3|109759.5|109709.5|109764.6|109714.6|109757.8|109707.8|50
1729880600000|2024-10-25 18:23:20|109761.9|109711.9|109736.8|109686.8|109761.9|109711.9|109735.7|109685.7|58
1729880610000|2024-10-25 18:23:30|109736.1|109686.1|109735.3|109685.3|109739.1|109689.1|109734.2|109684.2|56
1729880620000|2024-10-25 18:23:40|109736.2|109686.2|109730.5|109680.5|109738.8|109688.8|109730.2|109680.2|43
1729880630000|2024-10-25 18:23:50|109730.9|109680.9|109730.8|109680.8|109730.9|109680.9|109729.8|109679.8|5
1729880640000|2024-10-25 18:24:00|109730.3|109680.3|109727.1|109677.1|109730.5|109680.5|109725.6|109675.6|70
1729880650000|2024-10-25 18:24:10|109727.7|109677.7|109726.5|109676.5|109727.9|109677.9|109723.2|109673.2|57
1729880660000|2024-10-25 18:24:20|109726|109676|109723.5|109673.5|109726.6|109676.6|109720.6|109670.6|56
1729880670000|2024-10-25 18:24:30|109722.8|109672.8|109721|109671|109725.5|109675.5|109720.6|109670.6|29
1729880680000|2024-10-25 18:24:40|109721.4|109671.4|109724.1|109674.1|109725.8|109675.8|109718.5|109668.5|47
1729880690000|2024-10-25 18:24:50|109724.8|109674.8|109723.7|109673.7|109728.5|109678.5|109721.4|109671.4|65
1729880700000|2024-10-25 18:25:00|109723.3|109673.3|109730.5|109680.5|109737.9|109687.9|109723.3|109673.3|57
1729880710000|2024-10-25 18:25:10|109731.1|109681.1|109726.1|109676.1|109732.7|109682.7|109720.9|109670.9|58
1729880720000|2024-10-25 18:25:20|109729.1|109679.1|109721.4|109671.4|109729.1|109679.1|109720.9|109670.9|60
1729880730000|2024-10-25 18:25:30|109722.2|109672.2|109728.8|109678.8|109728.8|109678.8|109721.8|109671.8|62
1729880740000|2024-10-25 18:25:40|109727.4|109677.4|109715.3|109665.3|109728.3|109678.3|109714.3|109664.3|63
1729880750000|2024-10-25 18:25:50|109715|109665|109709.2|109659.2|109716.8|109666.8|109706.2|109656.2|47
1729880760000|2024-10-25 18:26:00|109709.4|109659.4|109709.3|109659.3|109714.1|109664.1|109707.9|109657.9|65
1729880770000|2024-10-25 18:26:10|109708.6|109658.6|109711|109661|109712.7|109662.7|109705.1|109655.1|66
1729880780000|2024-10-25 18:26:20|109708.8|109658.8|109711.4|109661.4|109715.3|109665.3|109707.4|109657.4|71
1729880790000|2024-10-25 18:26:30|109711|109661|109704.1|109654.1|109712.7|109662.7|109704.1|109654.1|56
1729880800000|2024-10-25 18:26:40|109703.8|109653.8|109703.4|109653.4|109705.8|109655.8|109703.2|109653.2|29
1729880810000|2024-10-25 18:26:50|109704|109654|109707.5|109657.5|109709|109659|109703.4|109653.4|36
1729880820000|2024-10-25 18:27:00|109709.3|109659.3|109705|109655|109709.3|109659.3|109703.3|109653.3|57
1729880830000|2024-10-25 18:27:10|109703.7|109653.7|109707.1|109657.1|109710.1|109660.1|109702|109652|59
1729880840000|2024-10-25 18:27:20|109708.8|109658.8|109706.5|109656.5|109713.2|109663.2|109704.9|109654.9|71
1729880850000|2024-10-25 18:27:30|109705.6|109655.6|109703.4|109653.4|109711.8|109661.8|109700.3|109650.3|52
1729880860000|2024-10-25 18:27:40|109702.5|109652.5|109709.2|109659.2|109712|109662|109701.9|109651.9|42
1729880870000|2024-10-25 18:27:50|109712.9|109662.9|109710.1|109660.1|109714.6|109664.6|109705.5|109655.5|59
1729880880000|2024-10-25 18:28:00|109710.8|109660.8|109701.6|109651.6|109711.4|109665.8|109687.6|109650.8|57
1729880890000|2024-10-25 18:28:10|109703.8|109653.8|109699.6|109649.6|109704.2|109664.1|109683.5|109646.2|61
1729880900000|2024-10-25 18:28:20|109699.1|109649.1|109688.1|109663.1|109705.2|109669.3|109688.1|109647|56
1729880910000|2024-10-25 18:28:30|109687.8|109662.8|109707.2|109657.2|109710.5|109671.7|109687.8|109652|78
1729880920000|2024-10-25 18:28:40|109705.5|109655.5|109703.7|109653.7|109706.8|109667.1|109689.3|109649.5|64
1729880930000|2024-10-25 18:28:50|109705.1|109655.1|109703.8|109653.8|109707.6|109657.6|109701.4|109651.4|65
1729880940000|2024-10-25 18:29:00|109704.1|109654.1|109690.5|109665.5|109704.4|109666.6|109687.1|109648.8|64
1729880950000|2024-10-25 18:29:10|109689.6|109664.6|109691.4|109666.4|109707.9|109672.3|109687.8|109657.9|60
1729880960000|2024-10-25 18:29:20|109692.8|109667.8|109689.2|109664.2|109707.4|109668.8|109684.6|109648.1|69
1729880970000|2024-10-25 18:29:30|109689|109664|109692.4|109667.4|109693.3|109668.3|109687.5|109662.5|68
1729880980000|2024-10-25 18:29:40|109691.4|109666.4|109692.3|109667.3|109709.9|109671.4|109689.6|109652.1|62
1729880990000|2024-10-25 18:29:50|109692.8|109667.8|109696.4|109671.4|109697.7|109672.7|109688.7|109663.7|63
1729881000000|2024-10-25 18:30:00|109695.5|109670.5|109694.2|109669.2|109700.1|109675.1|109694.2|109669.2|67
1729881010000|2024-10-25 18:30:10|109694.3|109669.3|109703.2|109678.2|109707.3|109682.3|109694.3|109669.3|69
1729881020000|2024-10-25 18:30:20|109703.5|109678.5|109705.6|109680.6|109710.4|109685.4|109698.6|109673.6|51
1729881030000|2024-10-25 18:30:30|109706.5|109681.5|109701|109676|109706.5|109681.5|109696.2|109671.2|54
1729881040000|2024-10-25 18:30:40|109701.4|109676.4|109699.8|109674.8|109704.2|109679.2|109699.3|109674.3|53
1729881050000|2024-10-25 18:30:50|109699.4|109674.4|109700.3|109675.3|109700.9|109675.9|109695.6|109670.6|51
1729881060000|2024-10-25 18:31:00|109699.4|109674.4|109701.2|109676.2|109702.4|109677.4|109696.7|109671.7|47
1729881070000|2024-10-25 18:31:10|109702.2|109677.2|109701.7|109676.7|109704.9|109679.9|109699|109674|35
1729881080000|2024-10-25 18:31:20|109701.4|109676.4|109698.2|109673.2|109705|109680|109696.3|109671.3|36
1729881090000|2024-10-25 18:31:30|109697.7|109672.7|109696.3|109671.3|109698.4|109673.4|109695.6|109670.6|24
1729881100000|2024-10-25 18:31:40|109696.8|109671.8|109693.2|109668.2|109696.8|109671.8|109692.4|109667.4|11
1729881110000|2024-10-25 18:31:50|109692.9|109667.9|109711.5|109686.5|109714.1|109689.1|109692.9|109667.9|32
1729881120000|2024-10-25 18:32:00|109708.8|109683.8|109696.6|109671.6|109711.5|109686.5|109696.6|109671.6|45
1729881130000|2024-10-25 18:32:10|109699.7|109674.7|109700.2|109675.2|109704.1|109679.1|109695.7|109670.7|72
1729881140000|2024-10-25 18:32:20|109702.8|109677.8|109711.6|109661.6|109714.2|109678.4|109699.2|109660.5|47
1729881150000|2024-10-25 18:32:30|109712.3|109662.3|109695|109670|109712.3|109672.3|109692.9|109656.4|44
1729881160000|2024-10-25 18:32:40|109695.5|109670.5|109695.1|109670.1|109699.4|109674.4|109692|109667|36
1729881170000|2024-10-25 18:32:50|109694.6|109669.6|109699.2|109674.2|109702|109677|109693.8|109668.8|22
1729881180000|2024-10-25 18:33:00|109694|109669|109709|109684|109709|109684|109692.2|109667.2|49
1729881190000|2024-10-25 18:33:10|109708.3|109683.3|109693.9|109668.9|109709.7|109684.7|109693.4|109668.4|65
1729881200000|2024-10-25 18:33:20|109694.4|109669.4|109694.4|109669.4|109696.9|109671.9|109690.8|109665.8|40
1729881210000|2024-10-25 18:33:30|109695.1|109670.1|109718.3|109668.3|109722.8|109677.8|109692|109663|52
1729881220000|2024-10-25 18:33:40|109714.8|109664.8|109720.7|109670.7|109720.9|109670.9|109713|109663|61
1729881230000|2024-10-25 18:33:50|109720.9|109670.9|109714.5|109664.5|109721.8|109671.8|109714.5|109664.5|26
1729881240000|2024-10-25 18:34:00|109715.9|109665.9|109716.2|109666.2|109719.3|109680.9|109704.7|109657.7|72
1729881250000|2024-10-25 18:34:10|109715.7|109665.7|109698.6|109673.6|109717.2|109677.7|109695|109662.5|40
1729881260000|2024-10-25 18:34:20|109697.4|109672.4|109717.7|109667.7|109717.7|109684.8|109697.4|109666.9|35
1729881270000|2024-10-25 18:34:30|109717.2|109667.2|109701.2|109676.2|109721.3|109682.7|109699.1|109663.7|78
1729881280000|2024-10-25 18:34:40|109700.5|109675.5|109704.2|109679.2|109705.1|109680.1|109697.6|109672.6|70
1729881290000|2024-10-25 18:34:50|109702.2|109677.2|109703.1|109678.1|109708|109683|109700|109675|47
1729881300000|2024-10-25 18:35:00|109703.2|109678.2|109690.3|109665.3|109719.2|109682|109690.2|109658.7|53
1729881310000|2024-10-25 18:35:10|109692.4|109667.4|109691.6|109666.6|109693.4|109668.4|109689.1|109664.1|46
1729881320000|2024-10-25 18:35:20|109691.3|109666.3|109703.7|109678.7|109704.9|109679.9|109691.3|109666.3|28
1729881330000|2024-10-25 18:35:30|109706.2|109681.2|109692.4|109667.4|109706.2|109681.2|109691.1|109666.1|50
1729881340000|2024-10-25 18:35:40|109693|109668|109691|109666|109693.3|109668.3|109689.6|109664.6|21
1729881350000|2024-10-25 18:35:50|109689.5|109664.5|109691.7|109666.7|109692.4|109667.4|109689.4|109664.4|10
1729881360000|2024-10-25 18:36:00|109690.5|109665.5|109701.3|109676.3|109704.4|109679.4|109690.2|109665.2|41
1729881370000|2024-10-25 18:36:10|109701.4|109676.4|109709|109684|109711.4|109686.4|109699.2|109674.2|37
1729881380000|2024-10-25 18:36:20|109709.3|109684.3|109711.7|109686.7|109714.1|109689.1|109708.4|109683.4|34
1729881390000|2024-10-25 18:36:30|109711.6|109686.6|109713.4|109688.4|109713.7|109688.7|109711.3|109686.3|9
1729881400000|2024-10-25 18:36:40|109707.8|109682.8|109700.3|109675.3|109707.8|109682.8|109691.6|109666.6|23
1729881410000|2024-10-25 18:36:50|109699.1|109674.1|109695.9|109670.9|109700.7|109675.7|109694.6|109669.6|22
1729881420000|2024-10-25 18:37:00|109696.3|109671.3|109701.2|109676.2|109708.1|109683.1|109696.3|109671.3|33
1729881430000|2024-10-25 18:37:10|109700.8|109675.8|109695.4|109670.4|109700.8|109675.8|109695.4|109670.4|27
1729881440000|2024-10-25 18:37:20|109695.9|109670.9|109699.2|109674.2|109699.2|109674.2|109690.7|109665.7|9
1729881450000|2024-10-25 18:37:30|109695.4|109670.4|109709.7|109659.7|109711|109677.2|109692.1|109656.1|37
1729881460000|2024-10-25 18:37:40|109710.4|109660.4|109693.8|109668.8|109710.4|109670.8|109688.6|109655.7|26
1729881470000|2024-10-25 18:37:50|109706.3|109656.3|109701.3|109676.3|109707.9|109676.3|109694.9|109656.3|9
1729881480000|2024-10-25 18:38:00|109701.4|109676.4|109689.3|109664.3|109702|109677|109686.9|109661.9|29
1729881490000|2024-10-25 18:38:10|109692.3|109667.3|109687.7|109662.7|109692.3|109667.3|109686.6|109661.6|22
1729881500000|2024-10-25 18:38:20|109687.9|109662.9|109694.8|109669.8|109712.1|109672.3|109687.8|109654.3|50
1729881510000|2024-10-25 18:38:30|109697|109672|109702.3|109652.3|109707.6|109672|109694.3|109650.3|37
1729881520000|2024-10-25 18:38:40|109702.4|109652.4|109688.7|109663.7|109704|109663.7|109683|109651|22
1729881530000|2024-10-25 18:38:50|109685.7|109660.7|109689.9|109664.9|109692.5|109667.5|109685.7|109660.7|19
1729881540000|2024-10-25 18:39:00|109689.5|109664.5|109703.2|109653.2|109703.8|109668.3|109687.1|109649.8|44
1729881550000|2024-10-25 18:39:10|109703.4|109653.4|109689.1|109664.1|109706.1|109672.1|109687.3|109651.8|42
1729881560000|2024-10-25 18:39:20|109688.7|109663.7|109692.2|109667.2|109694.9|109669.9|109686.9|109661.9|29
1729881570000|2024-10-25 18:39:30|109688.8|109663.8|109690.8|109665.8|109693.5|109668.5|109687|109662|28
1729881580000|2024-10-25 18:39:40|109691.3|109666.3|109691.1|109666.1|109694.1|109669.1|109689.4|109664.4|18
1729881590000|2024-10-25 18:39:50|109690.9|109665.9|109685|109660|109692.7|109667.7|109684.6|109659.6|37
1729881600000|2024-10-25 18:40:00|109683.7|109658.7|109691.1|109666.1|109693.1|109668.1|109683.7|109658.7|43
1729881610000|2024-10-25 18:40:10|109693.9|109668.9|109683.7|109658.7|109695.2|109670.2|109683.7|109658.7|40
1729881620000|2024-10-25 18:40:20|109683.6|109658.6|109684.1|109659.1|109690.1|109665.1|109682.8|109657.8|23
1729881630000|2024-10-25 18:40:30|109683.6|109658.6|109690.8|109665.8|109690.8|109665.8|109681.8|109656.8|27
1729881640000|2024-10-25 18:40:40|109689.4|109664.4|109692.1|109667.1|109693.1|109668.1|109688.8|109663.8|26
1729881650000|2024-10-25 18:40:50|109692.2|109667.2|109692.1|109667.1|109696.6|109671.6|109691|109666|23
1729881660000|2024-10-25 18:41:00|109693.8|109668.8|109690.9|109665.9|109695.1|109670.1|109688|109663|26
1729881670000|2024-10-25 18:41:10|109691.1|109666.1|109689.1|109664.1|109692.6|109667.6|109684.6|109659.6|38
1729881680000|2024-10-25 18:41:20|109685.9|109660.9|109683.9|109658.9|109688.9|109663.9|109682.4|109657.4|29
1729881690000|2024-10-25 18:41:30|109682.3|109657.3|109689.7|109639.7|109690.7|109660.3|109679.7|109639.6|27
1729881700000|2024-10-25 18:41:40|109689.1|109639.1|109693.7|109643.7|109695.6|109645.6|109687.3|109637.3|48
1729881710000|2024-10-25 18:41:50|109693.2|109643.2|109692.4|109642.4|109695.9|109645.9|109692|109642|34
1729881720000|2024-10-25 18:42:00|109691.3|109641.3|109696.2|109646.2|109699.8|109649.8|109685.4|109635.4|50
1729881730000|2024-10-25 18:42:10|109696|109646|109697.8|109647.8|109700.6|109650.6|109692.8|109642.8|57
1729881740000|2024-10-25 18:42:20|109695.2|109645.2|109696.6|109646.6|109699.6|109649.6|109692.4|109642.4|63
1729881750000|2024-10-25 18:42:30|109697.1|109647.1|109694.4|109644.4|109697.4|109647.4|109689.9|109639.9|58
1729881760000|2024-10-25 18:42:40|109692.9|109642.9|109693|109643|109694.7|109644.7|109691.1|109641.1|42
1729881770000|2024-10-25 18:42:50|109693.8|109643.8|109696.4|109646.4|109700.5|109650.5|109691.2|109641.2|48
1729881780000|2024-10-25 18:43:00|109696.7|109646.7|109705.3|109655.3|109705.9|109655.9|109696.7|109646.7|46
1729881790000|2024-10-25 18:43:10|109705.7|109655.7|109697.1|109647.1|109706.9|109656.9|109695.5|109645.5|48
1729881800000|2024-10-25 18:43:20|109697|109647|109703.5|109653.5|109704.2|109654.2|109696.2|109646.2|39
1729881810000|2024-10-25 18:43:30|109700.5|109650.5|109694|109644|109700.5|109650.5|109694|109644|29
1729881820000|2024-10-25 18:43:40|109694.7|109644.7|109690.8|109640.8|109696.4|109646.4|109688.7|109638.7|52
1729881830000|2024-10-25 18:43:50|109690.7|109640.7|109692.6|109642.6|109692.6|109642.6|109687.2|109637.2|33
1729881840000|2024-10-25 18:44:00|109692.1|109642.1|109692.7|109642.7|109695.9|109645.9|109691.9|109641.9|26
1729881850000|2024-10-25 18:44:10|109694.4|109644.4|109693|109643|109698.9|109648.9|109691.1|109641.1|30
1729881860000|2024-10-25 18:44:20|109692.6|109642.6|109698.8|109648.8|109699.4|109649.4|109688.4|109638.4|41
1729881870000|2024-10-25 18:44:30|109698.5|109648.5|109698.3|109648.3|109699.9|109649.9|109697.2|109647.2|19
1729881880000|2024-10-25 18:44:40|109700.4|109650.4|109691.3|109641.3|109700.4|109650.4|109689.9|109639.9|28
1729881890000|2024-10-25 18:44:50|109690.8|109640.8|109692.9|109642.9|109694.6|109644.6|109688.1|109638.1|28
1729881900000|2024-10-25 18:45:00|109694.2|109644.2|109698.2|109648.2|109700.7|109650.7|109694.2|109644.2|36
1729881910000|2024-10-25 18:45:10|109698.3|109648.3|109699.8|109649.8|109703.1|109653.1|109696.9|109646.9|19
1729881920000|2024-10-25 18:45:20|109699.9|109649.9|109701.9|109651.9|109705.7|109655.7|109699.9|109649.9|19
1729881930000|2024-10-25 18:45:30|109700.5|109650.5|109700|109650|109706.2|109656.2|109691.4|109641.4|54
1729881940000|2024-10-25 18:45:40|109700.4|109650.4|109699.8|109649.8|109701|109651|109697.2|109647.2|33
1729881950000|2024-10-25 18:45:50|109699.7|109649.7|109698.3|109648.3|109701.8|109651.8|109694.8|109644.8|32
1729881960000|2024-10-25 18:46:00|109697.8|109647.8|109695.5|109645.5|109699.4|109649.4|109693|109643|31
1729881970000|2024-10-25 18:46:10|109695.2|109645.2|109694.8|109644.8|109695.7|109645.7|109694|109644|23
1729881980000|2024-10-25 18:46:20|109695.4|109645.4|109695|109645|109695.7|109645.7|109694.7|109644.7|8
1729881990000|2024-10-25 18:46:30|109694.6|109644.6|109686.3|109636.3|109695.6|109645.6|109686.3|109636.3|20
1729882000000|2024-10-25 18:46:40|109686.8|109636.8|109685.8|109635.8|109687.9|109637.9|109683|109633|25
1729882010000|2024-10-25 18:46:50|109685.3|109635.3|109668.6|109643.6|109686.7|109646.8|109667.3|109632.6|31
1729882020000|2024-10-25 18:47:00|109668.8|109643.8|109669.3|109644.3|109671.2|109646.2|109668|109643|30
1729882030000|2024-10-25 18:47:10|109670.1|109645.1|109669.8|109644.8|109671.6|109646.6|109667.2|109642.2|24
1729882040000|2024-10-25 18:47:20|109671|109646|109674.8|109649.8|109676|109651|109670.9|109645.9|36
1729882050000|2024-10-25 18:47:30|109674|109649|109671.8|109646.8|109674|109649|109667.8|109642.8|28
1729882060000|2024-10-25 18:47:40|109670.7|109645.7|109662.5|109637.5|109670.7|109645.7|109661|109636|37
1729882070000|2024-10-25 18:47:50|109663.6|109638.6|109663.6|109638.6|109670.2|109645.2|109662.5|109637.5|33
1729882080000|2024-10-25 18:48:00|109663.7|109638.7|109655.2|109630.2|109663.7|109638.7|109655.2|109630.2|30
1729882090000|2024-10-25 18:48:10|109655.3|109630.3|109662.8|109637.8|109662.8|109637.8|109655.3|109630.3|28
1729882100000|2024-10-25 18:48:20|109661.3|109636.3|109659.2|109634.2|109666|109641|109658.7|109633.7|43
1729882110000|2024-10-25 18:48:30|109659.3|109634.3|109656|109631|109660.3|109635.3|109654.9|109629.9|33
1729882120000|2024-10-25 18:48:40|109655.8|109630.8|109659.3|109634.3|109661.4|109636.4|109654.4|109629.4|40
1729882130000|2024-10-25 18:48:50|109659.2|109634.2|109659.5|109634.5|109661.3|109636.3|109657.4|109632.4|11
1729882140000|2024-10-25 18:49:00|109660.5|109635.5|109660.1|109635.1|109661.9|109636.9|109653.8|109628.8|38
1729882150000|2024-10-25 18:49:10|109659.2|109634.2|109663.2|109638.2|109665.6|109640.6|109654.9|109629.9|51
1729882160000|2024-10-25 18:49:20|109663.1|109638.1|109658.5|109633.5|109668.6|109643.6|109656.6|109631.6|51
1729882170000|2024-10-25 18:49:30|109658.6|109633.6|109655.8|109630.8|109662|109637|109655.2|109630.2|18
1729882180000|2024-10-25 18:49:40|109655.9|109630.9|109665.5|109640.5|109668.4|109643.4|109655.3|109630.3|46
1729882190000|2024-10-25 18:49:50|109663.9|109638.9|109663.7|109638.7|109665.8|109640.8|109663.7|109638.7|8
1729882200000|2024-10-25 18:50:00|109663.5|109638.5|109667.2|109642.2|109670.4|109645.4|109663.4|109638.4|44
1729882210000|2024-10-25 18:50:10|109667.9|109642.9|109676.8|109651.8|109679.8|109654.8|109666.6|109641.6|54
1729882220000|2024-10-25 18:50:20|109676.3|109651.3|109671.1|109646.1|109680.3|109655.3|109669.7|109644.7|62
1729882230000|2024-10-25 18:50:30|109670.6|109645.6|109675.1|109650.1|109677.8|109652.8|109668|109643|54
1729882240000|2024-10-25 18:50:40|109675.7|109650.7|109677.5|109652.5|109690.7|109654.6|109672.8|109636.8|62
1729882250000|2024-10-25 18:50:50|109679.5|109654.5|109679.4|109654.4|109681.1|109656.1|109673.1|109648.1|44
1729882260000|2024-10-25 18:51:00|109682.1|109657.1|109681.5|109656.5|109682.2|109657.2|109677.2|109652.2|32
1729882270000|2024-10-25 18:51:10|109681.1|109656.1|109683.1|109658.1|109684|109659|109677.2|109652.2|42
1729882280000|2024-10-25 18:51:20|109683.8|109658.8|109679.6|109654.6|109683.8|109658.8|109678.1|109653.1|53
1729882290000|2024-10-25 18:51:30|109680.1|109655.1|109679.9|109654.9|109682.6|109657.6|109674.2|109649.2|35
1729882300000|2024-10-25 18:51:40|109680.4|109655.4|109680.1|109655.1|109683.7|109658.7|109678.4|109653.4|44
1729882310000|2024-10-25 18:51:50|109680.7|109655.7|109674.6|109649.6|109680.7|109655.7|109674|109649|24
1729882320000|2024-10-25 18:52:00|109678.4|109653.4|109684.5|109659.5|109684.5|109659.5|109672.3|109647.3|34
1729882330000|2024-10-25 18:52:10|109683.8|109658.8|109689.3|109664.3|109692.8|109667.8|109683.8|109658.8|55
1729882340000|2024-10-25 18:52:20|109691.7|109666.7|109689.5|109664.5|109692.7|109667.7|109686.2|109661.2|41
1729882350000|2024-10-25 18:52:30|109690.7|109665.7|109698.5|109673.5|109710.7|109675.7|109689.1|109654.8|29
1729882360000|2024-10-25 18:52:40|109695.3|109670.3|109702|109677|109703.4|109678.4|109691.4|109666.4|34
1729882370000|2024-10-25 18:52:50|109703|109678|109700.5|109675.5|109704.9|109679.9|109698.7|109673.7|39
1729882380000|2024-10-25 18:53:00|109705.2|109680.2|109701.7|109676.7|109705.6|109680.6|109693.6|109668.6|56
1729882390000|2024-10-25 18:53:10|109701.2|109676.2|109706.6|109681.6|109719.1|109683|109700.7|109662.9|76
1729882400000|2024-10-25 18:53:20|109706.3|109681.3|109701.6|109676.6|109708.4|109683.4|109697.6|109672.6|78
1729882410000|2024-10-25 18:53:30|109702.4|109677.4|109706.3|109681.3|109706.9|109681.9|109699.6|109674.6|77
1729882420000|2024-10-25 18:53:40|109706.2|109681.2|109704.4|109654.4|109708.7|109681.2|109692.5|109653.7|73
1729882430000|2024-10-25 18:53:50|109703.3|109653.3|109703.2|109653.2|109707|109657|109701.8|109651.8|30
1729882440000|2024-10-25 18:54:00|109703.1|109653.1|109688.5|109663.5|109706.3|109674.9|109686.8|109650.9|42
1729882450000|2024-10-25 18:54:10|109688.8|109663.8|109686.1|109661.1|109690.2|109665.2|109684.9|109659.9|42
1729882460000|2024-10-25 18:54:20|109687.2|109662.2|109687.9|109662.9|109690.3|109665.3|109685.6|109660.6|33
1729882470000|2024-10-25 18:54:30|109687.6|109662.6|109701.8|109651.8|109701.8|109663|109686.6|109649.3|13
1729882480000|2024-10-25 18:54:40|109702.1|109652.1|109698.2|109673.2|109709.7|109676.3|109695.7|109649.9|27
1729882490000|2024-10-25 18:54:50|109696.4|109671.4|109695|109670|109699.2|109674.2|109692.2|109667.2|58
1729882500000|2024-10-25 18:55:00|109692.5|109667.5|109700|109650|109705.3|109667.6|109688.7|109647.2|37
1729882510000|2024-10-25 18:55:10|109700.6|109650.6|109699.1|109649.1|109703|109653|109697|109647|35
1729882520000|2024-10-25 18:55:20|109702.9|109652.9|109688.8|109663.8|109702.9|109664|109683.9|109646.9|25
1729882530000|2024-10-25 18:55:30|109687|109662|109700.1|109675.1|109702.4|109677.4|109686.9|109661.9|39
1729882540000|2024-10-25 18:55:40|109700.9|109675.9|109704.2|109679.2|109704.2|109679.2|109697.8|109672.8|12
1729882550000|2024-10-25 18:55:50|109703.9|109678.9|109708.2|109683.2|109712.1|109687.1|109703.9|109678.9|44
1729882560000|2024-10-25 18:56:00|109710.6|109685.6|109714.5|109689.5|109716.5|109691.5|109706.9|109681.9|57
1729882570000|2024-10-25 18:56:10|109716.2|109691.2|109719.5|109694.5|109719.7|109694.7|109715.6|109690.6|22
1729882580000|2024-10-25 18:56:20|109719.1|109694.1|109718.2|109693.2|109721.5|109696.5|109716.1|109691.1|32
1729882590000|2024-10-25 18:56:30|109717.8|109692.8|109716.4|109691.4|109717.8|109692.8|109712.4|109687.4|39
1729882600000|2024-10-25 18:56:40|109715.4|109690.4|109716.5|109691.5|109717.5|109692.5|109713.8|109688.8|46
1729882610000|2024-10-25 18:56:50|109716.3|109691.3|109714.1|109689.1|109717.1|109692.1|109713|109688|40
1729882620000|2024-10-25 18:57:00|109714.2|109689.2|109711.4|109686.4|109715.6|109690.6|109708.8|109683.8|31
1729882630000|2024-10-25 18:57:10|109711.2|109686.2|109712.6|109687.6|109716|109691|109709.6|109684.6|43
1729882640000|2024-10-25 18:57:20|109711.6|109686.6|109712.1|109687.1|109714|109689|109710.4|109685.4|31
1729882650000|2024-10-25 18:57:30|109714.6|109689.6|109712.7|109687.7|109714.7|109689.7|109707|109682|26
1729882660000|2024-10-25 18:57:40|109712.8|109687.8|109713.5|109688.5|109713.7|109688.7|109710.9|109685.9|15
1729882670000|2024-10-25 18:57:50|109713.6|109688.6|109711.1|109686.1|109714.3|109689.3|109711.1|109686.1|12
1729882680000|2024-10-25 18:58:00|109710.9|109685.9|109708.8|109683.8|109710.9|109685.9|109703.5|109678.5|23
1729882690000|2024-10-25 18:58:10|109709.4|109684.4|109698.2|109673.2|109709.4|109684.4|109697.7|109672.7|31
1729882700000|2024-10-25 18:58:20|109697.2|109672.2|109697.9|109672.9|109698.2|109673.2|109696.5|109671.5|12
1729882710000|2024-10-25 18:58:30|109696.4|109671.4|109695.3|109670.3|109698.2|109673.2|109693.8|109668.8|23
1729882720000|2024-10-25 18:58:40|109695.7|109670.7|109688.6|109663.6|109697|109672|109687.4|109662.4|24
1729882730000|2024-10-25 18:58:50|109688.8|109663.8|109688.6|109663.6|109689.7|109664.7|109687.4|109662.4|28
1729882740000|2024-10-25 18:59:00|109687.6|109662.6|109684.5|109659.5|109687.6|109662.6|109683.7|109658.7|47
1729882750000|2024-10-25 18:59:10|109684.9|109659.9|109678.3|109653.3|109686.5|109661.5|109676.2|109651.2|50
1729882760000|2024-10-25 18:59:20|109677.9|109652.9|109679.4|109654.4|109679.9|109654.9|109673.9|109648.9|25
1729882770000|2024-10-25 18:59:30|109679.9|109654.9|109680.2|109655.2|109683.6|109658.6|109676.9|109651.9|42
1729882780000|2024-10-25 18:59:40|109681|109656|109680.2|109655.2|109683.2|109658.2|109677|109652|49
1729882790000|2024-10-25 18:59:50|109680.1|109655.1|109676.6|109651.6|109681|109656|109676|109651|39
1729882800000|2024-10-25 19:00:00|109675.9|109650.9|109683.2|109658.2|109684.1|109659.1|109675.4|109650.4|44
1729882810000|2024-10-25 19:00:10|109683.6|109658.6|109687.6|109662.6|109687.9|109662.9|109682.3|109657.3|30
1729882820000|2024-10-25 19:00:20|109688.6|109663.6|109686.7|109661.7|109688.6|109663.6|109685.6|109660.6|23
1729882830000|2024-10-25 19:00:30|109686.4|109661.4|109688.1|109663.1|109688.1|109663.1|109686|109661|9
1729882840000|2024-10-25 19:00:40|109688.6|109663.6|109704.9|109654.9|109704.9|109663.6|109687.5|109652.3|27
1729882850000|2024-10-25 19:00:50|109703.9|109653.9|109711.4|109661.4|109711.4|109661.4|109703.9|109653.9|22
1729882860000|2024-10-25 19:01:00|109711.6|109661.6|109713.4|109663.4|109717|109667|109711.6|109661.6|17
1729882870000|2024-10-25 19:01:10|109713.1|109663.1|109706.8|109656.8|109713.1|109663.1|109705.5|109655.5|27
1729882880000|2024-10-25 19:01:20|109707|109657|109709.6|109659.6|109710.1|109660.1|109703.9|109653.9|28
1729882890000|2024-10-25 19:01:30|109709.9|109659.9|109703.8|109653.8|109711.7|109661.7|109703.8|109653.8|27
1729882900000|2024-10-25 19:01:40|109702.9|109652.9|109695.3|109670.3|109704.6|109670.3|109688.1|109651.3|24
1729882910000|2024-10-25 19:01:50|109695.7|109670.7|109697.3|109672.3|109697.9|109672.9|109693.6|109668.6|19
1729882920000|2024-10-25 19:02:00|109696.8|109671.8|109696.8|109671.8|109696.8|109671.8|109696|109671|4
1729882930000|2024-10-25 19:02:10|109696.4|109671.4|109690.4|109665.4|109696.4|109671.4|109685.6|109660.6|29
1729882940000|2024-10-25 19:02:20|109690.9|109665.9|109687.4|109662.4|109691.3|109666.3|109685.2|109660.2|25
1729882950000|2024-10-25 19:02:30|109687|109662|109687.1|109662.1|109689.2|109664.2|109686|109661|31
1729882960000|2024-10-25 19:02:40|109688.1|109663.1|109687.5|109662.5|109688.9|109663.9|109684.9|109659.9|43
1729882970000|2024-10-25 19:02:50|109687.4|109662.4|109686.4|109661.4|109688.7|109663.7|109686.4|109661.4|13
1729882980000|2024-10-25 19:03:00|109686.7|109661.7|109685.4|109660.4|109689|109664|109682.2|109657.2|43
1729882990000|2024-10-25 19:03:10|109683.4|109658.4|109683.7|109658.7|109687.5|109662.5|109683.1|109658.1|30
1729883000000|2024-10-25 19:03:20|109684.4|109659.4|109675.8|109650.8|109685.3|109660.3|109673.8|109648.8|40
1729883010000|2024-10-25 19:03:30|109674.3|109649.3|109671.7|109646.7|109675.7|109650.7|109670.2|109645.2|34
1729883020000|2024-10-25 19:03:40|109672.8|109647.8|109679.7|109654.7|109680.2|109655.2|109670.3|109645.3|38
1729883030000|2024-10-25 19:03:50|109679.8|109654.8|109689.2|109664.2|109689.2|109664.2|109678.2|109653.2|32
1729883040000|2024-10-25 19:04:00|109688.6|109663.6|109687|109662|109691|109666|109687|109662|24
1729883050000|2024-10-25 19:04:10|109686.9|109661.9|109687.6|109662.6|109689.6|109664.6|109686.4|109661.4|36
1729883060000|2024-10-25 19:04:20|109688.3|109663.3|109689.3|109664.3|109692.7|109667.7|109686|109661|28
1729883070000|2024-10-25 19:04:30|109688.8|109663.8|109691.8|109666.8|109692.7|109667.7|109688.8|109663.8|12
1729883080000|2024-10-25 19:04:40|109692.3|109667.3|109692.8|109667.8|109693.2|109668.2|109690.7|109665.7|15
1729883090000|2024-10-25 19:04:50|109692.1|109667.1|109693.8|109668.8|109694.1|109669.1|109692.1|109667.1|10
1729883100000|2024-10-25 19:05:00|109694.2|109669.2|109699.1|109674.1|109699.1|109674.1|109693.8|109668.8|11
1729883110000|2024-10-25 19:05:10|109698.8|109673.8|109699.5|109674.5|109699.5|109674.5|109697.4|109672.4|8
1729883120000|2024-10-25 19:05:20|109699.6|109674.6|109695.1|109670.1|109699.6|109674.6|109691.5|109666.5|16
1729883130000|2024-10-25 19:05:30|109695.8|109670.8|109698.6|109673.6|109699|109674|109695.8|109670.8|9
1729883140000|2024-10-25 19:05:40|109697.8|109672.8|109699.9|109674.9|109700.4|109675.4|109691.9|109666.9|23
1729883150000|2024-10-25 19:05:50|109700.7|109675.7|109700.7|109675.7|109702|109677|109700.4|109675.4|20
1729883160000|2024-10-25 19:06:00|109700.4|109675.4|109699.4|109674.4|109701.8|109676.8|109693.5|109668.5|33
1729883170000|2024-10-25 19:06:10|109699.1|109674.1|109698|109673|109699.4|109674.4|109694.7|109669.7|25
1729883180000|2024-10-25 19:06:20|109699.7|109674.7|109704.3|109679.3|109705.2|109680.2|109698.9|109673.9|23
1729883190000|2024-10-25 19:06:30|109704.7|109679.7|109703.2|109678.2|109705.7|109680.7|109703.2|109678.2|9
1729883200000|2024-10-25 19:06:40|109704.5|109679.5|109719.2|109694.2|109719.5|109694.5|109704.5|109679.5|31
1729883210000|2024-10-25 19:06:50|109719.1|109694.1|109724.3|109699.3|109725.3|109700.3|109718.9|109693.9|22
1729883220000|2024-10-25 19:07:00|109722.2|109697.2|109718.4|109693.4|109722.2|109697.2|109717.2|109692.2|18
1729883230000|2024-10-25 19:07:10|109717.6|109692.6|109718.8|109693.8|109719.5|109694.5|109717.5|109692.5|13
1729883240000|2024-10-25 19:07:20|109718.5|109693.5|109719.3|109694.3|109719.7|109694.7|109718.2|109693.2|13
1729883250000|2024-10-25 19:07:30|109718.8|109693.8|109718.2|109693.2|109719|109694|109716.6|109691.6|26
1729883260000|2024-10-25 19:07:40|109717.2|109692.2|109713.4|109688.4|109718.1|109693.1|109710.6|109685.6|22
1729883270000|2024-10-25 19:07:50|109713.2|109688.2|109716.1|109691.1|109717.1|109692.1|109710.7|109685.7|31
1729883280000|2024-10-25 19:08:00|109715.1|109690.1|109713.5|109688.5|109717|109692|109711.3|109686.3|24
1729883290000|2024-10-25 19:08:10|109713.8|109688.8|109706|109681|109715.1|109690.1|109702.6|109677.6|31
1729883300000|2024-10-25 19:08:20|109707.9|109682.9|109711.4|109686.4|109712.6|109687.6|109707.2|109682.2|25
1729883310000|2024-10-25 19:08:30|109711.6|109686.6|109720.5|109695.5|109720.5|109695.5|109711.6|109686.6|19
1729883320000|2024-10-25 19:08:40|109720.4|109695.4|109718.9|109693.9|109722.1|109697.1|109718.9|109693.9|11
1729883330000|2024-10-25 19:08:50|109719.6|109694.6|109720|109695|109720.7|109695.7|109718.8|109693.8|20
1729883340000|2024-10-25 19:09:00|109720.3|109695.3|109721.1|109696.1|109722.5|109697.5|109720.3|109695.3|10
1729883350000|2024-10-25 19:09:10|109720.9|109695.9|109721.7|109696.7|109723.6|109698.6|109720|109695|9
1729883360000|2024-10-25 19:09:20|109721.9|109696.9|109721.3|109696.3|109724.6|109699.6|109720.1|109695.1|17
1729883370000|2024-10-25 19:09:30|109720.6|109695.6|109719.2|109694.2|109721.2|109696.2|109716.6|109691.6|24
1729883380000|2024-10-25 19:09:40|109718.9|109693.9|109718.9|109693.9|109719.7|109694.7|109718.2|109693.2|12
1729883390000|2024-10-25 19:09:50|109719.3|109694.3|109718|109693|109719.3|109694.3|109714.9|109689.9|25
1729883400000|2024-10-25 19:10:00|109717.9|109692.9|109717.4|109692.4|109720.8|109695.8|109715.3|109690.3|21
1729883410000|2024-10-25 19:10:10|109717.5|109692.5|109718.3|109693.3|109719.1|109694.1|109717.4|109692.4|15
1729883420000|2024-10-25 19:10:20|109716.4|109691.4|109719.2|109694.2|109719.4|109694.4|109716.4|109691.4|13
1729883430000|2024-10-25 19:10:30|109718.7|109693.7|109718.5|109693.5|109719.4|109694.4|109717.8|109692.8|9
1729883440000|2024-10-25 19:10:40|109718.4|109693.4|109719.9|109694.9|109721.4|109696.4|109718.4|109693.4|16
1729883450000|2024-10-25 19:10:50|109721.9|109696.9|109717.5|109692.5|109721.9|109696.9|109715|109690|22
1729883460000|2024-10-25 19:11:00|109718.2|109693.2|109718.8|109693.8|109721.8|109696.8|109718.2|109693.2|13
1729883470000|2024-10-25 19:11:10|109718|109693|109718|109693|109718.1|109693.1|109718|109693|3
1729883480000|2024-10-25 19:11:20|109717.7|109692.7|109715.2|109690.2|109717.7|109692.7|109711.2|109686.2|19
1729883490000|2024-10-25 19:11:30|109723.7|109698.7|109723.6|109698.6|109724.6|109699.6|109720|109695|21
1729883500000|2024-10-25 19:11:40|109723.8|109698.8|109727|109702|109727.4|109702.4|109723.8|109698.8|18
1729883510000|2024-10-25 19:11:50|109725.5|109700.5|109725.1|109700.1|109726.3|109701.3|109723.9|109698.9|21
1729883520000|2024-10-25 19:12:00|109725.6|109700.6|109724.4|109699.4|109726.7|109701.7|109724.2|109699.2|10
1729883530000|2024-10-25 19:12:10|109725.1|109700.1|109727|109702|109727|109702|109724.6|109699.6|9
1729883540000|2024-10-25 19:12:20|109725.9|109700.9|109725.2|109700.2|109727.9|109702.9|109724.8|109699.8|20
1729883550000|2024-10-25 19:12:30|109724.8|109699.8|109725.4|109700.4|109725.4|109700.4|109724.8|109699.8|3
1729883560000|2024-10-25 19:12:40|109725.8|109700.8|109723.8|109698.8|109726.2|109701.2|109721.9|109696.9|16
1729883570000|2024-10-25 19:12:50|109724.1|109699.1|109724.1|109699.1|109724.8|109699.8|109723.9|109698.9|7
1729883580000|2024-10-25 19:13:00|109724|109699|109724.3|109699.3|109725.3|109700.3|109724|109699|7
1729883590000|2024-10-25 19:13:10|109724.6|109699.6|109725.3|109700.3|109725.3|109700.3|109724.6|109699.6|2
1729883600000|2024-10-25 19:13:20|109725.5|109700.5|109724.9|109699.9|109725.7|109700.7|109724.7|109699.7|5
1729883610000|2024-10-25 19:13:30|109724.1|109699.1|109723|109698|109725.1|109700.1|109723|109698|12
1729883620000|2024-10-25 19:13:40|109723.8|109698.8|109729.6|109704.6|109730.6|109705.6|109723.8|109698.8|10
1729883630000|2024-10-25 19:13:50|109730.5|109705.5|109729.7|109704.7|109730.5|109705.5|109729.7|109704.7|2
1729883640000|2024-10-25 19:14:00|109730.2|109705.2|109755.7|109730.7|109755.7|109730.7|109730.2|109705.2|37
1729883650000|2024-10-25 19:14:10|109755.3|109730.3|109756.2|109731.2|109757.3|109732.3|109751.4|109726.4|31
1729883660000|2024-10-25 19:14:20|109756.6|109731.6|109758|109733|109761.2|109736.2|109756.6|109731.6|26
1729883670000|2024-10-25 19:14:30|109757.7|109732.7|109757.5|109732.5|109758|109733|109755.6|109730.6|20
1729883680000|2024-10-25 19:14:40|109758.4|109733.4|109755.5|109730.5|109759.5|109734.5|109754.9|109729.9|24
1729883690000|2024-10-25 19:14:50|109754.9|109729.9|109752.1|109727.1|109754.9|109729.9|109750.4|109725.4|14
1729883700000|2024-10-25 19:15:00|109752.4|109727.4|109748.9|109723.9|109752.4|109727.4|109745.5|109720.5|27
1729883710000|2024-10-25 19:15:10|109748.5|109723.5|109747.7|109722.7|109750.1|109725.1|109744.7|109719.7|16
1729883720000|2024-10-25 19:15:20|109749.1|109724.1|109745.7|109720.7|109750.2|109725.2|109744.4|109719.4|19
1729883730000|2024-10-25 19:15:30|109745.6|109720.6|109746.4|109721.4|109747|109722|109745|109720|9
1729883740000|2024-10-25 19:15:40|109746.5|109721.5|109744.8|109719.8|109746.5|109721.5|109743.6|109718.6|17
1729883750000|2024-10-25 19:15:50|109744.4|109719.4|109740.9|109715.9|109746|109721|109736.9|109711.9|28
1729883760000|2024-10-25 19:16:00|109740.5|109715.5|109740.3|109715.3|109742.9|109717.9|109739|109714|21
1729883770000|2024-10-25 19:16:10|109739.3|109714.3|109741.9|109716.9|109742.7|109717.7|109735.8|109710.8|21
1729883780000|2024-10-25 19:16:20|109741.1|109716.1|109743|109718|109744.4|109719.4|109741.1|109716.1|12
1729883790000|2024-10-25 19:16:30|109743.4|109718.4|109745.9|109720.9|109746.8|109721.8|109742.5|109717.5|20
1729883800000|2024-10-25 19:16:40|109745.5|109720.5|109742.9|109717.9|109746|109721|109742.9|109717.9|15
1729883810000|2024-10-25 19:16:50|109743.2|109718.2|109737.5|109712.5|109743.2|109718.2|109737.5|109712.5|27
1729883820000|2024-10-25 19:17:00|109737|109712|109741.7|109716.7|109744.9|109719.9|109734.9|109709.9|29
1729883830000|2024-10-25 19:17:10|109741.4|109716.4|109738.9|109713.9|109742|109717|109736.8|109711.8|13
1729883840000|2024-10-25 19:17:20|109739.1|109714.1|109734|109709|109739.1|109714.1|109733.4|109708.4|19
1729883850000|2024-10-25 19:17:30|109734.2|109709.2|109726.2|109701.2|109734.4|109709.4|109726.2|109701.2|15
1729883860000|2024-10-25 19:17:40|109725.9|109700.9|109724.3|109699.3|109727.7|109702.7|109722.8|109697.8|23
1729883870000|2024-10-25 19:17:50|109724.1|109699.1|109726.6|109701.6|109729.3|109704.3|109723.8|109698.8|22
1729883880000|2024-10-25 19:18:00|109727.1|109702.1|109733.2|109708.2|109734|109709|109724.9|109699.9|16
1729883890000|2024-10-25 19:18:10|109732.1|109707.1|109726.4|109701.4|109732.1|109707.1|109723|109698|28
1729883900000|2024-10-25 19:18:20|109726.2|109701.2|109724.3|109699.3|109727.6|109702.6|109724.2|109699.2|11
1729883910000|2024-10-25 19:18:30|109724.4|109699.4|109724.3|109699.3|109724.9|109699.9|109723.4|109698.4|10
1729883920000|2024-10-25 19:18:40|109724.8|109699.8|109723.6|109698.6|109725.1|109700.1|109722.6|109697.6|17
1729883930000|2024-10-25 19:18:50|109725.3|109700.3|109725.1|109700.1|109726.6|109701.6|109724.4|109699.4|13
1729883940000|2024-10-25 19:19:00|109726.3|109701.3|109730.2|109705.2|109731.2|109706.2|109726.3|109701.3|12
1729883950000|2024-10-25 19:19:10|109726.6|109701.6|109726.2|109701.2|109726.6|109701.6|109724.8|109699.8|14
1729883960000|2024-10-25 19:19:20|109726.3|109701.3|109734.3|109709.3|109735.2|109710.2|109726.2|109701.2|17
1729883970000|2024-10-25 19:19:30|109735|109710|109736.6|109711.6|109737.1|109712.1|109733.4|109708.4|20
1729883980000|2024-10-25 19:19:40|109736.8|109711.8|109738.3|109713.3|109738.3|109713.3|109736.6|109711.6|13
1729883990000|2024-10-25 19:19:50|109740.1|109715.1|109746.1|109721.1|109746.1|109721.1|109739.4|109714.4|19
1729884000000|2024-10-25 19:20:00|109750.6|109725.6|109750.8|109725.8|109751.5|109726.5|109748.6|109723.6|35
1729884010000|2024-10-25 19:20:10|109750.9|109725.9|109747.9|109722.9|109752.8|109727.8|109747.9|109722.9|25
1729884020000|2024-10-25 19:20:20|109747.8|109722.8|109748.1|109723.1|109748.9|109723.9|109747.4|109722.4|9
1729884030000|2024-10-25 19:20:30|109747|109722|109747.3|109722.3|109749.3|109724.3|109745.4|109720.4|11
1729884040000|2024-10-25 19:20:40|109747.4|109722.4|109744.7|109719.7|109747.5|109722.5|109742.3|109717.3|15
1729884050000|2024-10-25 19:20:50|109746.3|109721.3|109744.5|109719.5|109746.3|109721.3|109744.5|109719.5|8
1729884060000|2024-10-25 19:21:00|109744.3|109719.3|109743.7|109718.7|109744.9|109719.9|109742.3|109717.3|17
1729884070000|2024-10-25 19:21:10|109744.3|109719.3|109748.7|109723.7|109748.7|109723.7|109744.1|109719.1|7
1729884080000|2024-10-25 19:21:20|109748.6|109723.6|109746.2|109721.2|109748.6|109723.6|109742.9|109717.9|14
1729884090000|2024-10-25 19:21:30|109746.7|109721.7|109747.7|109722.7|109748.3|109723.3|109746.7|109721.7|9
1729884100000|2024-10-25 19:21:40|109748.8|109723.8|109747|109722|109748.8|109723.8|109746.8|109721.8|10
1729884110000|2024-10-25 19:21:50|109746.9|109721.9|109749.5|109724.5|109749.8|109724.8|109744.5|109719.5|11
1729884120000|2024-10-25 19:22:00|109749.8|109724.8|109750.8|109725.8|109757.5|109732.5|109749.8|109724.8|17
1729884130000|2024-10-25 19:22:10|109751.5|109726.5|109754.9|109729.9|109755.9|109730.9|109751.5|109726.5|22
1729884140000|2024-10-25 19:22:20|109756.5|109731.5|109761.2|109736.2|109761.6|109736.6|109756.5|109731.5|23
1729884150000|2024-10-25 19:22:30|109761.3|109736.3|109761.8|109736.8|109762.5|109737.5|109761.3|109736.3|10
1729884160000|2024-10-25 19:22:40|109762.3|109737.3|109762.3|109737.3|109763.3|109738.3|109758.1|109733.1|21
1729884170000|2024-10-25 19:22:50|109762.2|109737.2|109759.5|109734.5|109763.8|109738.8|109759.5|109734.5|12
1729884180000|2024-10-25 19:23:00|109759.8|109734.8|109762.3|109737.3|109762.9|109737.9|109759.8|109734.8|19
1729884190000|2024-10-25 19:23:10|109762|109737|109761.5|109736.5|109762.5|109737.5|109761.3|109736.3|12
1729884200000|2024-10-25 19:23:20|109762|109737|109762.9|109737.9|109763.8|109738.8|109760.7|109735.7|18
1729884210000|2024-10-25 19:23:30|109762.6|109737.6|109768.9|109743.9|109771|109746|109762.6|109737.6|16
1729884220000|2024-10-25 19:23:40|109768.6|109743.6|109762.6|109737.6|109768.6|109743.6|109760.9|109735.9|29
1729884230000|2024-10-25 19:23:50|109761.4|109736.4|109757.6|109732.6|109761.4|109736.4|109756.7|109731.7|20
1729884240000|2024-10-25 19:24:00|109757.9|109732.9|109759.8|109734.8|109762.8|109737.8|109756.4|109731.4|28
1729884250000|2024-10-25 19:24:10|109760.5|109735.5|109759.4|109734.4|109760.5|109735.5|109758.6|109733.6|9
1729884260000|2024-10-25 19:24:20|109759.6|109734.6|109759|109734|109763.1|109738.1|109757.5|109732.5|15
1729884270000|2024-10-25 19:24:30|109759.1|109734.1|109757.1|109732.1|109760.1|109735.1|109757.1|109732.1|10
1729884280000|2024-10-25 19:24:40|109756.7|109731.7|109759.9|109734.9|109761.6|109736.6|109756.7|109731.7|18
1729884290000|2024-10-25 19:24:50|109759.6|109734.6|109755.3|109730.3|109760.5|109735.5|109752.1|109727.1|18
1729884300000|2024-10-25 19:25:00|109755.1|109730.1|109755|109730|109755.9|109730.9|109754.5|109729.5|9
1729884310000|2024-10-25 19:25:10|109755.6|109730.6|109754.8|109729.8|109755.6|109730.6|109754.8|109729.8|9
1729884320000|2024-10-25 19:25:20|109754.3|109729.3|109751|109726|109754.3|109729.3|109750|109725|10
1729884330000|2024-10-25 19:25:30|109751.3|109726.3|109754.8|109729.8|109754.8|109729.8|109751.3|109726.3|7
1729884340000|2024-10-25 19:25:40|109754.5|109729.5|109747.3|109722.3|109754.5|109729.5|109745.9|109720.9|18
1729884350000|2024-10-25 19:25:50|109747.2|109722.2|109747.1|109722.1|109747.2|109722.2|109745.8|109720.8|7
1729884360000|2024-10-25 19:26:00|109747.6|109722.6|109744.7|109719.7|109747.9|109722.9|109744.7|109719.7|8
1729884370000|2024-10-25 19:26:10|109743.5|109718.5|109749|109724|109749.6|109724.6|109739.3|109714.3|27
1729884380000|2024-10-25 19:26:20|109749.1|109724.1|109748|109723|109751.8|109726.8|109748|109723|13
1729884390000|2024-10-25 19:26:30|109747.3|109722.3|109742.2|109717.2|109747.3|109722.3|109739.2|109714.2|40
1729884400000|2024-10-25 19:26:40|109742.1|109717.1|109746.2|109721.2|109746.2|109721.2|109742.1|109717.1|13
1729884410000|2024-10-25 19:26:50|109746.1|109721.1|109746.5|109721.5|109746.5|109721.5|109742.3|109717.3|20
1729884420000|2024-10-25 19:27:00|109746.7|109721.7|109754.1|109729.1|109755.4|109730.4|109746.7|109721.7|19
1729884430000|2024-10-25 19:27:10|109754.8|109729.8|109763.3|109738.3|109763.9|109738.9|109754.1|109729.1|35
1729884440000|2024-10-25 19:27:20|109764|109739|109773.8|109748.8|109773.8|109748.8|109764|109739|16
1729884450000|2024-10-25 19:27:30|109773.5|109748.5|109775.1|109750.1|109780.4|109755.4|109773.5|109748.5|33
1729884460000|2024-10-25 19:27:40|109774.9|109749.9|109776.1|109751.1|109779.1|109754.1|109774.3|109749.3|21
1729884470000|2024-10-25 19:27:50|109777|109752|109785.2|109760.2|109787.3|109762.3|109775.5|109750.5|39
1729884480000|2024-10-25 19:28:00|109784.9|109759.9|109791.2|109766.2|109791.2|109766.2|109783.7|109758.7|63
1729884490000|2024-10-25 19:28:10|109790.1|109765.1|109771.5|109746.5|109790.1|109765.1|109770.8|109745.8|40
1729884500000|2024-10-25 19:28:20|109771.7|109746.7|109766.5|109741.5|109771.7|109746.7|109766.5|109741.5|9
1729884510000|2024-10-25 19:28:30|109766.6|109741.6|109762.2|109737.2|109766.6|109741.6|109762.2|109737.2|7
1729884520000|2024-10-25 19:28:40|109762.7|109737.7|109758.5|109733.5|109762.7|109737.7|109756.2|109731.2|20
1729884530000|2024-10-25 19:28:50|109758.2|109733.2|109757.7|109732.7|109758.4|109733.4|109754.6|109729.6|24
1729884540000|2024-10-25 19:29:00|109757.3|109732.3|109759.2|109734.2|109759.2|109734.2|109757.3|109732.3|6
1729884550000|2024-10-25 19:29:10|109758.8|109733.8|109754.8|109729.8|109759.5|109734.5|109753.6|109728.6|14
1729884560000|2024-10-25 19:29:20|109756.4|109731.4|109757.9|109732.9|109759.7|109734.7|109756.4|109731.4|20
1729884570000|2024-10-25 19:29:30|109759.2|109734.2|109764.7|109739.7|109766.7|109741.7|109759.2|109734.2|29
1729884580000|2024-10-25 19:29:40|109765.1|109740.1|109761.8|109736.8|109765.5|109740.5|109761.8|109736.8|21
1729884590000|2024-10-25 19:29:50|109762.9|109737.9|109767.3|109742.3|109767.3|109742.3|109762|109737|15
1729884600000|2024-10-25 19:30:00|109766.9|109741.9|109774.1|109749.1|109774.1|109749.1|109765.6|109740.6|24
1729884610000|2024-10-25 19:30:10|109774.2|109749.2|109789.7|109739.7|109789.9|109751.8|109773.9|109739.7|9
1729884620000|2024-10-25 19:30:20|109789.6|109739.6|109796.2|109746.2|109796.2|109746.2|109789.6|109739.6|18
1729884630000|2024-10-25 19:30:30|109796.4|109746.4|109800.2|109750.2|109801.2|109751.2|109796.4|109746.4|17
1729884640000|2024-10-25 19:30:40|109800.6|109750.6|109799.4|109749.4|109800.9|109750.9|109799.2|109749.2|18
1729884650000|2024-10-25 19:30:50|109799.5|109749.5|109801.2|109751.2|109801.3|109751.3|109798.7|109748.7|29
1729884660000|2024-10-25 19:31:00|109801.3|109751.3|109791.4|109741.4|109801.3|109751.3|109791.1|109741.1|21
1729884670000|2024-10-25 19:31:10|109791.7|109741.7|109793.5|109743.5|109794.1|109744.1|109791.7|109741.7|13
1729884680000|2024-10-25 19:31:20|109795.7|109745.7|109796.7|109746.7|109797.9|109747.9|109793|109743|22
1729884690000|2024-10-25 19:31:30|109796.5|109746.5|109797.5|109747.5|109798.8|109748.8|109793.1|109743.1|19
1729884700000|2024-10-25 19:31:40|109797.2|109747.2|109797.6|109747.6|109797.6|109747.6|109796.9|109746.9|7
1729884710000|2024-10-25 19:31:50|109797.3|109747.3|109798|109748|109798.8|109748.8|109797.3|109747.3|16
1729884720000|2024-10-25 19:32:00|109797.1|109747.1|109796.4|109746.4|109797.1|109747.1|109795.9|109745.9|5
1729884730000|2024-10-25 19:32:10|109796.5|109746.5|109795.2|109745.2|109796.5|109746.5|109793.7|109743.7|15
1729884740000|2024-10-25 19:32:20|109795.5|109745.5|109796.4|109746.4|109796.7|109746.7|109795.3|109745.3|13
1729884750000|2024-10-25 19:32:30|109795.4|109745.4|109793.5|109743.5|109795.4|109745.4|109793.1|109743.1|14
1729884760000|2024-10-25 19:32:40|109793.1|109743.1|109794.2|109744.2|109794.8|109744.8|109793.1|109743.1|8
1729884770000|2024-10-25 19:32:50|109793.5|109743.5|109792.3|109742.3|109794.9|109744.9|109791.1|109741.1|23
1729884780000|2024-10-25 19:33:00|109793.9|109743.9|109796.6|109746.6|109796.7|109746.7|109793.9|109743.9|14
1729884790000|2024-10-25 19:33:10|109797.4|109747.4|109795.2|109745.2|109798.1|109748.1|109793.7|109743.7|17
1729884800000|2024-10-25 19:33:20|109794.9|109744.9|109794.3|109744.3|109795.7|109745.7|109794.3|109744.3|11
1729884810000|2024-10-25 19:33:30|109781.5|109756.5|109780.5|109755.5|109781.5|109756.5|109779.9|109754.9|9
1729884820000|2024-10-25 19:33:40|109780.3|109755.3|109782.2|109757.2|109782.8|109757.8|109780.2|109755.2|10
1729884830000|2024-10-25 19:33:50|109781.8|109756.8|109785.6|109760.6|109785.8|109760.8|109781.8|109756.8|19
1729884840000|2024-10-25 19:34:00|109785.9|109760.9|109786|109761|109786|109761|109785.9|109760.9|4
1729884850000|2024-10-25 19:34:10|109786.1|109761.1|109785.7|109760.7|109786.7|109761.7|109785.2|109760.2|12
1729884860000|2024-10-25 19:34:20|109785.4|109760.4|109784.9|109759.9|109789.8|109764.8|109783.9|109758.9|13
1729884870000|2024-10-25 19:34:30|109785.1|109760.1|109785|109760|109786|109761|109785|109760|8
1729884880000|2024-10-25 19:34:40|109785.6|109760.6|109786.3|109761.3|109787.2|109762.2|109785.6|109760.6|4
1729884890000|2024-10-25 19:34:50|109786.1|109761.1|109788.6|109763.6|109788.6|109763.6|109786|109761|14
1729884900000|2024-10-25 19:35:00|109789.4|109764.4|109789|109764|109791.6|109766.6|109788.7|109763.7|25
1729884910000|2024-10-25 19:35:10|109788.6|109763.6|109790.6|109765.6|109791|109766|109787|109762|20
1729884920000|2024-10-25 19:35:20|109790.1|109765.1|109789.4|109764.4|109791.2|109766.2|109788.1|109763.1|11
1729884930000|2024-10-25 19:35:30|109789.3|109764.3|109790|109765|109790|109765|109789.3|109764.3|4
1729884940000|2024-10-25 19:35:40|109789.5|109764.5|109782.9|109757.9|109789.7|109764.7|109782|109757|21
1729884950000|2024-10-25 19:35:50|109782.6|109757.6|109782.7|109757.7|109783.5|109758.5|109781.8|109756.8|11
1729884960000|2024-10-25 19:36:00|109781.5|109756.5|109782.5|109757.5|109783.2|109758.2|109779.6|109754.6|20
1729884970000|2024-10-25 19:36:10|109782.6|109757.6|109783.2|109758.2|109783.7|109758.7|109782.1|109757.1|31
1729884980000|2024-10-25 19:36:20|109783.6|109758.6|109782.5|109757.5|109783.6|109758.6|109782.4|109757.4|16
1729884990000|2024-10-25 19:36:30|109782.4|109757.4|109780.3|109755.3|109783.6|109758.6|109779.1|109754.1|25
1729885000000|2024-10-25 19:36:40|109780.5|109755.5|109783.3|109758.3|109783.3|109758.3|109780.2|109755.2|13
1729885010000|2024-10-25 19:36:50|109783.5|109758.5|109780.7|109755.7|109783.9|109758.9|109778.4|109753.4|16
1729885020000|2024-10-25 19:37:00|109780.2|109755.2|109779.5|109754.5|109781|109756|109778.6|109753.6|14
1729885030000|2024-10-25 19:37:10|109779.8|109754.8|109780.3|109755.3|109781.5|109756.5|109778.9|109753.9|13
1729885040000|2024-10-25 19:37:20|109780.1|109755.1|109780|109755|109780.1|109755.1|109779.7|109754.7|4
1729885050000|2024-10-25 19:37:30|109779.8|109754.8|109779.6|109754.6|109781.2|109756.2|109777.1|109752.1|17
1729885060000|2024-10-25 19:37:40|109779.8|109754.8|109781.1|109756.1|109781.1|109756.1|109779.8|109754.8|5
1729885070000|2024-10-25 19:37:50|109781.5|109756.5|109781.5|109756.5|109781.5|109756.5|109781.5|109756.5|1
1729885080000|2024-10-25 19:38:00|109781.6|109756.6|109781.9|109756.9|109782.1|109757.1|109781.6|109756.6|4
1729885090000|2024-10-25 19:38:10|109781.7|109756.7|109776.9|109751.9|109785.1|109760.1|109776.9|109751.9|14
1729885100000|2024-10-25 19:38:20|109777.6|109752.6|109779.5|109754.5|109780.3|109755.3|109777.6|109752.6|13
1729885110000|2024-10-25 19:38:30|109779.4|109754.4|109767.4|109742.4|109779.4|109754.4|109766.5|109741.5|45
1729885120000|2024-10-25 19:38:40|109767.6|109742.6|109769.7|109744.7|109771.1|109746.1|109766.4|109741.4|54
1729885130000|2024-10-25 19:38:50|109769.2|109744.2|109767|109742|109769.8|109744.8|109764.4|109739.4|39
1729885140000|2024-10-25 19:39:00|109767.1|109742.1|109768.8|109743.8|109771.5|109746.5|109767.1|109742.1|44
1729885150000|2024-10-25 19:39:10|109769.5|109744.5|109776.2|109726.2|109777.2|109744.8|109760.4|109724.4|37
1729885160000|2024-10-25 19:39:20|109776.3|109726.3|109777.9|109727.9|109778.3|109728.3|109772.3|109722.3|49
1729885170000|2024-10-25 19:39:30|109778.1|109728.1|109780.6|109730.6|109780.6|109730.6|109777.2|109727.2|21
1729885180000|2024-10-25 19:39:40|109780.2|109730.2|109780.2|109730.2|109780.8|109730.8|109780.1|109730.1|7
1729885190000|2024-10-25 19:39:50|109780.4|109730.4|109784.7|109734.7|109784.7|109734.7|109780.4|109730.4|15
1729885200000|2024-10-25 19:40:00|109784.6|109734.6|109772.3|109747.3|109785.4|109747.9|109769.8|109732.3|20
1729885210000|2024-10-25 19:40:10|109771.5|109746.5|109768.7|109743.7|109771.9|109746.9|109768.7|109743.7|12
1729885220000|2024-10-25 19:40:20|109770.3|109745.3|109772.5|109747.5|109773.4|109748.4|109770.3|109745.3|5
1729885230000|2024-10-25 19:40:30|109772.4|109747.4|109768.2|109743.2|109772.4|109747.4|109767.5|109742.5|20
1729885240000|2024-10-25 19:40:40|109768.1|109743.1|109768.9|109743.9|109769.5|109744.5|109767.9|109742.9|8
1729885250000|2024-10-25 19:40:50|109769.1|109744.1|109768.5|109743.5|109769.3|109744.3|109768.4|109743.4|6
1729885260000|2024-10-25 19:41:00|109769.1|109744.1|109773.8|109748.8|109773.8|109748.8|109767.4|109742.4|11
1729885270000|2024-10-25 19:41:10|109773.2|109748.2|109773|109748|109773.4|109748.4|109773|109748|3
1729885280000|2024-10-25 19:41:20|109773.4|109748.4|109773.8|109748.8|109774.8|109749.8|109773.4|109748.4|5
1729885290000|2024-10-25 19:41:30|109774|109749|109774|109749|109774.5|109749.5|109773.7|109748.7|5
1729885300000|2024-10-25 19:41:40|109774.2|109749.2|109777|109752|109777|109752|109774.2|109749.2|6
1729885310000|2024-10-25 19:41:50|109777.5|109752.5|109782.2|109757.2|109783|109758|109775.9|109750.9|32
1729885320000|2024-10-25 19:42:00|109781.2|109756.2|109785.7|109760.7|109786.3|109761.3|109781.2|109756.2|16
1729885330000|2024-10-25 19:42:10|109786.3|109761.3|109786.8|109761.8|109787.5|109762.5|109783.5|109758.5|17
1729885340000|2024-10-25 19:42:20|109786.5|109761.5|109789|109764|109790.5|109765.5|109782|109757|22
1729885350000|2024-10-25 19:42:30|109789.5|109764.5|109788.8|109763.8|109789.5|109764.5|109788.8|109763.8|8
1729885360000|2024-10-25 19:42:40|109788.9|109763.9|109789.9|109764.9|109790.6|109765.6|109787.1|109762.1|21
1729885370000|2024-10-25 19:42:50|109790.5|109765.5|109788|109763|109790.5|109765.5|109786.5|109761.5|15
1729885380000|2024-10-25 19:43:00|109787.9|109762.9|109784.8|109759.8|109788.7|109763.7|109784.5|109759.5|20
1729885390000|2024-10-25 19:43:10|109785.2|109760.2|109779.1|109754.1|109785.5|109760.5|109777.9|109752.9|32
1729885400000|2024-10-25 19:43:20|109779.3|109754.3|109778.2|109753.2|109779.3|109754.3|109777.8|109752.8|7
1729885410000|2024-10-25 19:43:30|109778.6|109753.6|109779.5|109754.5|109780.3|109755.3|109778.6|109753.6|11
1729885420000|2024-10-25 19:43:40|109780|109755|109778.3|109753.3|109780|109755|109777.5|109752.5|12
1729885430000|2024-10-25 19:43:50|109777.4|109752.4|109777.4|109752.4|109778.7|109753.7|109775|109750|29
1729885440000|2024-10-25 19:44:00|109777.8|109752.8|109780.8|109755.8|109781.1|109756.1|109777.8|109752.8|10
1729885450000|2024-10-25 19:44:10|109780.9|109755.9|109786.4|109761.4|109787.6|109762.6|109780.9|109755.9|22
1729885460000|2024-10-25 19:44:20|109787|109762|109786.8|109761.8|109787.1|109762.1|109785.9|109760.9|14
1729885470000|2024-10-25 19:44:30|109786|109761|109785.9|109760.9|109786.9|109761.9|109785.8|109760.8|11
1729885480000|2024-10-25 19:44:40|109786|109761|109784.2|109759.2|109786|109761|109783.8|109758.8|9
1729885490000|2024-10-25 19:44:50|109784.1|109759.1|109787.9|109762.9|109788.3|109763.3|109784.1|109759.1|18
1729885500000|2024-10-25 19:45:00|109785.6|109760.6|109788|109763|109788.6|109763.6|109784.4|109759.4|17
1729885510000|2024-10-25 19:45:10|109787.5|109762.5|109788|109763|109788.3|109763.3|109787.5|109762.5|6
1729885520000|2024-10-25 19:45:20|109787.8|109762.8|109782.6|109757.6|109787.8|109762.8|109782.3|109757.3|9
1729885530000|2024-10-25 19:45:30|109782.3|109757.3|109778.3|109753.3|109782.3|109757.3|109777.4|109752.4|18
1729885540000|2024-10-25 19:45:40|109778|109753|109778.2|109753.2|109778.7|109753.7|109777.5|109752.5|10
1729885550000|2024-10-25 19:45:50|109778.5|109753.5|109772.7|109747.7|109781.3|109756.3|109772.5|109747.5|22
1729885560000|2024-10-25 19:46:00|109774.8|109749.8|109775.2|109750.2|109775.4|109750.4|109772.6|109747.6|27
1729885570000|2024-10-25 19:46:10|109775.1|109750.1|109771.7|109746.7|109775.1|109750.1|109771.7|109746.7|24
1729885580000|2024-10-25 19:46:20|109771.6|109746.6|109777.7|109752.7|109778.9|109753.9|109769.5|109744.5|25
1729885590000|2024-10-25 19:46:30|109777.4|109752.4|109772.3|109747.3|109777.4|109752.4|109770.3|109745.3|30
1729885600000|2024-10-25 19:46:40|109771.9|109746.9|109772.3|109747.3|109774.3|109749.3|109770.8|109745.8|52
1729885610000|2024-10-25 19:46:50|109772.4|109747.4|109772.1|109747.1|109772.7|109747.7|109770.5|109745.5|22
1729885620000|2024-10-25 19:47:00|109771.9|109746.9|109780|109755|109780|109755|109771.6|109746.6|26
1729885630000|2024-10-25 19:47:10|109779.2|109754.2|109779.6|109754.6|109780.3|109755.3|109779.2|109754.2|9
1729885640000|2024-10-25 19:47:20|109778.8|109753.8|109781.6|109756.6|109783.4|109758.4|109778.7|109753.7|19
1729885650000|2024-10-25 19:47:30|109781.7|109756.7|109779.3|109754.3|109781.7|109756.7|109779.1|109754.1|6
1729885660000|2024-10-25 19:47:40|109779|109754|109779.3|109754.3|109779.4|109754.4|109778.7|109753.7|6
1729885670000|2024-10-25 19:47:50|109778.7|109753.7|109778.9|109753.9|109778.9|109753.9|109778.4|109753.4|4
1729885680000|2024-10-25 19:48:00|109779.1|109754.1|109782.3|109757.3|109782.3|109757.3|109779.1|109754.1|11
1729885690000|2024-10-25 19:48:10|109782.2|109757.2|109781.7|109756.7|109784.2|109759.2|109781.4|109756.4|10
1729885700000|2024-10-25 19:48:20|109781.5|109756.5|109787.3|109762.3|109787.9|109762.9|109781.1|109756.1|18
1729885710000|2024-10-25 19:48:30|109786.6|109761.6|109781.8|109756.8|109787|109762|109781.8|109756.8|24
1729885720000|2024-10-25 19:48:40|109782.1|109757.1|109782.6|109757.6|109782.6|109757.6|109782.1|109757.1|2
1729885730000|2024-10-25 19:48:50|109782.2|109757.2|109781.3|109756.3|109782.2|109757.2|109781.2|109756.2|6
1729885740000|2024-10-25 19:49:00|109781.9|109756.9|109785.5|109760.5|109785.9|109760.9|109781.9|109756.9|15
1729885750000|2024-10-25 19:49:10|109785.9|109760.9|109784.2|109759.2|109786.2|109761.2|109782.5|109757.5|16
1729885760000|2024-10-25 19:49:20|109785.5|109760.5|109783.5|109758.5|109785.6|109760.6|109783.5|109758.5|9
1729885770000|2024-10-25 19:49:30|109780.9|109755.9|109778.1|109753.1|109781.3|109756.3|109777.7|109752.7|22
1729885780000|2024-10-25 19:49:40|109778|109753|109777.9|109752.9|109778.1|109753.1|109777.9|109752.9|3
1729885790000|2024-10-25 19:49:50|109778.1|109753.1|109777.7|109752.7|109778.1|109753.1|109777.7|109752.7|5
1729885800000|2024-10-25 19:50:00|109777.1|109752.1|109775.5|109750.5|109777.1|109752.1|109774.3|109749.3|9
1729885810000|2024-10-25 19:50:10|109775.4|109750.4|109776.3|109751.3|109776.5|109751.5|109774.6|109749.6|9
1729885820000|2024-10-25 19:50:20|109775.5|109750.5|109772.7|109747.7|109776.3|109751.3|109772|109747|23
1729885830000|2024-10-25 19:50:30|109774.1|109749.1|109775.4|109750.4|109775.6|109750.6|109771.8|109746.8|17
1729885840000|2024-10-25 19:50:40|109775.5|109750.5|109774.6|109749.6|109775.8|109750.8|109774.1|109749.1|12
1729885850000|2024-10-25 19:50:50|109775.2|109750.2|109780|109755|109780.3|109755.3|109775.2|109750.2|17
1729885860000|2024-10-25 19:51:00|109779|109754|109778.9|109753.9|109779.2|109754.2|109778.9|109753.9|4
1729885870000|2024-10-25 19:51:10|109778.4|109753.4|109777.7|109752.7|109778.4|109753.4|109776.7|109751.7|5
1729885880000|2024-10-25 19:51:20|109777.8|109752.8|109781.1|109756.1|109781.3|109756.3|109777.8|109752.8|10
1729885890000|2024-10-25 19:51:30|109781.3|109756.3|109779.7|109754.7|109784.2|109759.2|109779|109754|14
1729885900000|2024-10-25 19:51:40|109779.6|109754.6|109781.2|109756.2|109784|109759|109779.6|109754.6|20
1729885910000|2024-10-25 19:51:50|109780.6|109755.6|109783.9|109758.9|109783.9|109758.9|109780.2|109755.2|13
1729885920000|2024-10-25 19:52:00|109783.8|109758.8|109783.5|109758.5|109785.2|109760.2|109782.8|109757.8|11
1729885930000|2024-10-25 19:52:10|109782.8|109757.8|109783.4|109758.4|109784.6|109759.6|109782|109757|16
1729885940000|2024-10-25 19:52:20|109783.1|109758.1|109784.2|109759.2|109785.1|109760.1|109781.3|109756.3|13
1729885950000|2024-10-25 19:52:30|109784.7|109759.7|109784.6|109759.6|109786.2|109761.2|109783.3|109758.3|14
1729885960000|2024-10-25 19:52:40|109784.2|109759.2|109782.6|109757.6|109784.2|109759.2|109781.6|109756.6|11
1729885970000|2024-10-25 19:52:50|109782|109757|109780.2|109755.2|109782|109757|109779.5|109754.5|8
1729885980000|2024-10-25 19:53:00|109779.2|109754.2|109774.7|109749.7|109779.2|109754.2|109774.2|109749.2|15
1729885990000|2024-10-25 19:53:10|109774.8|109749.8|109774.7|109749.7|109774.8|109749.8|109771.1|109746.1|20
1729886000000|2024-10-25 19:53:20|109775|109750|109774.7|109749.7|109776.1|109751.1|109774.3|109749.3|17
1729886010000|2024-10-25 19:53:30|109773.7|109748.7|109775.9|109750.9|109775.9|109750.9|109773.7|109748.7|17
1729886020000|2024-10-25 19:53:40|109774.9|109749.9|109757.2|109732.2|109774.9|109749.9|109757.1|109732.1|23
1729886030000|2024-10-25 19:53:50|109756.9|109731.9|109753.1|109728.1|109757.4|109732.4|109752.4|109727.4|22
1729886040000|2024-10-25 19:54:00|109754.4|109729.4|109754.4|109729.4|109755.6|109730.6|109751.9|109726.9|44
1729886050000|2024-10-25 19:54:10|109754.3|109729.3|109755.8|109730.8|109755.8|109730.8|109752.2|109727.2|41
1729886060000|2024-10-25 19:54:20|109754.2|109729.2|109751.5|109726.5|109755|109730|109751|109726|43
1729886070000|2024-10-25 19:54:30|109750.6|109725.6|109748.8|109723.8|109750.6|109725.6|109748.4|109723.4|18
1729886080000|2024-10-25 19:54:40|109748.3|109723.3|109749.6|109724.6|109750.1|109725.1|109747.2|109722.2|17
1729886090000|2024-10-25 19:54:50|109749.7|109724.7|109751.3|109726.3|109752|109727|109748.8|109723.8|20
1729886100000|2024-10-25 19:55:00|109750.6|109725.6|109767.8|109717.8|109768.4|109726.6|109750.6|109712.9|34
1729886110000|2024-10-25 19:55:10|109765.9|109715.9|109774.7|109724.7|109775.2|109725.2|109765.9|109715.9|42
1729886120000|2024-10-25 19:55:20|109775|109725|109775.9|109725.9|109776.7|109726.7|109773.4|109723.4|22
1729886130000|2024-10-25 19:55:30|109774.7|109724.7|109773.8|109723.8|109776.9|109726.9|109772.8|109722.8|12
1729886140000|2024-10-25 19:55:40|109773.9|109723.9|109774.3|109724.3|109775.6|109725.6|109773.9|109723.9|19
1729886150000|2024-10-25 19:55:50|109774.4|109724.4|109786.8|109736.8|109786.8|109736.8|109770.8|109720.8|13
1729886160000|2024-10-25 19:56:00|109787.4|109737.4|109786.8|109736.8|109788.4|109738.4|109785.2|109735.2|30
1729886170000|2024-10-25 19:56:10|109786.1|109736.1|109768.1|109718.1|109786.3|109736.3|109767.4|109717.4|31
1729886180000|2024-10-25 19:56:20|109768|109718|109776.3|109726.3|109776.3|109726.3|109767.7|109717.7|12
1729886190000|2024-10-25 19:56:30|109776.2|109726.2|109781.1|109731.1|109781.1|109731.1|109769.6|109719.6|16
1729886200000|2024-10-25 19:56:40|109781.2|109731.2|109774.7|109724.7|109781.2|109731.2|109769.2|109719.2|45
1729886210000|2024-10-25 19:56:50|109775.5|109725.5|109777.2|109727.2|109777.9|109727.9|109771.3|109721.3|56
1729886220000|2024-10-25 19:57:00|109777.6|109727.6|109778.6|109728.6|109780.7|109730.7|109769.6|109719.6|65
1729886230000|2024-10-25 19:57:10|109776.5|109726.5|109773|109723|109780.2|109730.2|109771.6|109721.6|46
1729886240000|2024-10-25 19:57:20|109772.6|109722.6|109772.8|109722.8|109774.3|109724.3|109772.6|109722.6|23
1729886250000|2024-10-25 19:57:30|109773.2|109723.2|109773.1|109723.1|109773.6|109723.6|109773.1|109723.1|5
1729886260000|2024-10-25 19:57:40|109772.6|109722.6|109775.8|109725.8|109775.8|109725.8|109767.7|109717.7|17
1729886270000|2024-10-25 19:57:50|109775.4|109725.4|109775.4|109725.4|109776.9|109726.9|109773.4|109723.4|42
1729886280000|2024-10-25 19:58:00|109774.9|109724.9|109778|109728|109779.1|109729.1|109770.6|109720.6|52
1729886290000|2024-10-25 19:58:10|109777.7|109727.7|109778.6|109728.6|109780.7|109730.7|109777.3|109727.3|23
1729886300000|2024-10-25 19:58:20|109779|109729|109776|109726|109779.3|109729.3|109774.2|109724.2|25
1729886310000|2024-10-25 19:58:30|109776.2|109726.2|109774.7|109724.7|109776.2|109726.2|109774.6|109724.6|8
1729886320000|2024-10-25 19:58:40|109774.4|109724.4|109771.6|109721.6|109774.4|109724.4|109763.2|109713.2|23
1729886330000|2024-10-25 19:58:50|109771.9|109721.9|109776.9|109726.9|109776.9|109726.9|109771.9|109721.9|12
1729886340000|2024-10-25 19:59:00|109776.3|109726.3|109770.5|109720.5|109777.6|109727.6|109770.5|109720.5|38
1729886350000|2024-10-25 19:59:10|109770.2|109720.2|109766.7|109716.7|109771.5|109721.5|109763.6|109713.6|24
1729886360000|2024-10-25 19:59:20|109765.8|109715.8|109765.9|109715.9|109766.1|109716.1|109765.4|109715.4|10
1729886370000|2024-10-25 19:59:30|109765.6|109715.6|109770.7|109720.7|109771.4|109721.4|109765.3|109715.3|15
1729886380000|2024-10-25 19:59:40|109771.2|109721.2|109764|109714|109771.2|109721.2|109763.8|109713.8|17
1729886390000|2024-10-25 19:59:50|109764.1|109714.1|109762.7|109712.7|109764.6|109714.6|109758.4|109708.4|22
1729886400000|2024-10-25 20:00:00|109762.2|109712.2|109763.1|109713.1|109767.3|109717.3|109760.2|109710.2|27
1729886410000|2024-10-25 20:00:10|109763.3|109713.3|109763.4|109713.4|109765.9|109715.9|109763.3|109713.3|12
1729886420000|2024-10-25 20:00:20|109763.6|109713.6|109762.9|109712.9|109764.2|109714.2|109762.7|109712.7|9
1729886430000|2024-10-25 20:00:30|109763.1|109713.1|109763|109713|109763.1|109713.1|109762.9|109712.9|3
1729886440000|2024-10-25 20:00:40|109762.9|109712.9|109748.3|109723.3|109763.6|109723.7|109748.3|109710.9|20
1729886450000|2024-10-25 20:00:50|109748.4|109723.4|109745.2|109720.2|109748.4|109723.4|109743|109718|26
1729886460000|2024-10-25 20:01:00|109745|109720|109745.2|109720.2|109745.7|109720.7|109743.6|109718.6|38
1729886470000|2024-10-25 20:01:10|109747.7|109722.7|109747.6|109722.6|109747.8|109722.8|109747.6|109722.6|3
1729886480000|2024-10-25 20:01:20|109747.4|109722.4|109745.5|109720.5|109747.4|109722.4|109744.3|109719.3|14
1729886490000|2024-10-25 20:01:30|109745.2|109720.2|109744.3|109719.3|109745.4|109720.4|109743.8|109718.8|7
1729886500000|2024-10-25 20:01:40|109744|109719|109743.3|109718.3|109744|109719|109743.3|109718.3|3
1729886510000|2024-10-25 20:01:50|109743.6|109718.6|109743.7|109718.7|109743.7|109718.7|109743.6|109718.6|2
1729886530000|2024-10-25 20:02:10|109743.5|109718.5|109743.4|109718.4|109743.5|109718.5|109743.4|109718.4|2
1729886540000|2024-10-25 20:02:20|109743.5|109718.5|109748.1|109698.1|109748.1|109718.5|109731|109689.8|27
1729886550000|2024-10-25 20:02:30|109748.7|109698.7|109748.5|109698.5|109749.6|109699.6|109747.5|109697.5|13
1729886560000|2024-10-25 20:02:40|109748.8|109698.8|109755.2|109705.2|109756|109706|109748.8|109698.8|15
1729886570000|2024-10-25 20:02:50|109755|109705|109759.1|109709.1|109759.3|109709.3|109752.5|109702.5|14
1729886580000|2024-10-25 20:03:00|109759.6|109709.6|109759.9|109709.9|109760.1|109710.1|109759.6|109709.6|5
1729886590000|2024-10-25 20:03:10|109760.1|109710.1|109766.8|109716.8|109768.2|109718.2|109760.1|109710.1|18
1729886600000|2024-10-25 20:03:20|109767.8|109717.8|109765.9|109715.9|109768.2|109718.2|109765.7|109715.7|14
1729886610000|2024-10-25 20:03:30|109766.3|109716.3|109767.3|109717.3|109767.3|109717.3|109766|109716|8
1729886620000|2024-10-25 20:03:40|109767.5|109717.5|109763.2|109713.2|109768.7|109718.7|109763.2|109713.2|10
1729886630000|2024-10-25 20:03:50|109763.9|109713.9|109766.3|109716.3|109766.3|109716.3|109763.9|109713.9|3
1729886650000|2024-10-25 20:04:10|109766.5|109716.5|109766.2|109716.2|109766.6|109716.6|109766|109716|4
1729886660000|2024-10-25 20:04:20|109766.9|109716.9|109763.5|109713.5|109767|109717|109762.4|109712.4|14
1729886670000|2024-10-25 20:04:30|109763.8|109713.8|109763.6|109713.6|109763.8|109713.8|109763.6|109713.6|2
1729886680000|2024-10-25 20:04:40|109763.7|109713.7|109767.5|109717.5|109767.5|109717.5|109763.7|109713.7|3
1729886690000|2024-10-25 20:04:50|109767.6|109717.6|109771.6|109721.6|109773|109723|109767.3|109717.3|11
1729886700000|2024-10-25 20:05:00|109772.1|109722.1|109773.6|109723.6|109773.8|109723.8|109768.8|109718.8|18
1729886710000|2024-10-25 20:05:10|109773.9|109723.9|109775.5|109725.5|109776.2|109726.2|109773.9|109723.9|12
1729886720000|2024-10-25 20:05:20|109775.8|109725.8|109775.8|109725.8|109775.9|109725.9|109775.8|109725.8|3
1729886730000|2024-10-25 20:05:30|109775.6|109725.6|109775.6|109725.6|109775.7|109725.7|109775.6|109725.6|3
1729886740000|2024-10-25 20:05:40|109775.7|109725.7|109773.6|109723.6|109775.7|109725.7|109770.2|109720.2|12
1729886750000|2024-10-25 20:05:50|109773.5|109723.5|109770.1|109720.1|109773.5|109723.5|109769.8|109719.8|9
1729886760000|2024-10-25 20:06:00|109770|109720|109769.8|109719.8|109770|109720|109769.8|109719.8|2
1729886770000|2024-10-25 20:06:10|109769.5|109719.5|109769.7|109719.7|109769.8|109719.8|109766|109716|10
1729886780000|2024-10-25 20:06:20|109769.8|109719.8|109769.8|109719.8|109769.8|109719.8|109769.8|109719.8|1
1729886790000|2024-10-25 20:06:30|109769.9|109719.9|109764.2|109714.2|109769.9|109719.9|109762.3|109712.3|12
1729886800000|2024-10-25 20:06:40|109764.5|109714.5|109762|109712|109764.5|109714.5|109759.9|109709.9|23
1729886810000|2024-10-25 20:06:50|109762.1|109712.1|109762|109712|109765.1|109715.1|109760.9|109710.9|17
1729886820000|2024-10-25 20:07:00|109763.6|109713.6|109765.2|109715.2|109766|109716|109763.5|109713.5|11
1729886830000|2024-10-25 20:07:10|109765.3|109715.3|109765.3|109715.3|109765.3|109715.3|109765.3|109715.3|1
1729886840000|2024-10-25 20:07:20|109763.5|109713.5|109767.9|109717.9|109767.9|109717.9|109763.5|109713.5|9
1729886850000|2024-10-25 20:07:30|109767.8|109717.8|109767.4|109717.4|109767.8|109717.8|109767.4|109717.4|7
1729886860000|2024-10-25 20:07:40|109767.6|109717.6|109768.2|109718.2|109768.3|109718.3|109767.4|109717.4|9
1729886870000|2024-10-25 20:07:50|109767.9|109717.9|109761.7|109711.7|109767.9|109717.9|109761.3|109711.3|21
1729886880000|2024-10-25 20:08:00|109762.2|109712.2|109760.7|109710.7|109762.2|109712.2|109760.3|109710.3|14
1729886890000|2024-10-25 20:08:10|109760.5|109710.5|109761.4|109711.4|109761.4|109711.4|109759.6|109709.6|8
1729886900000|2024-10-25 20:08:20|109761.1|109711.1|109761|109711|109761.2|109711.2|109761|109711|3
1729886910000|2024-10-25 20:08:30|109761.1|109711.1|109761.2|109711.2|109761.2|109711.2|109761|109711|3
1729886920000|2024-10-25 20:08:40|109760.8|109710.8|109761|109711|109761.1|109711.1|109759.4|109709.4|12
1729886930000|2024-10-25 20:08:50|109760.6|109710.6|109761.1|109711.1|109763|109713|109758.5|109708.5|15
1729886940000|2024-10-25 20:09:00|109760.9|109710.9|109758.2|109708.2|109761.1|109711.1|109756.8|109706.8|13
1729886950000|2024-10-25 20:09:10|109758.3|109708.3|109762.3|109712.3|109763.8|109713.8|109758.3|109708.3|13
1729886960000|2024-10-25 20:09:20|109762.1|109712.1|109762.9|109712.9|109762.9|109712.9|109759.8|109709.8|13
1729886970000|2024-10-25 20:09:30|109762.6|109712.6|109763.7|109713.7|109763.7|109713.7|109762.6|109712.6|4
1729886980000|2024-10-25 20:09:40|109763.8|109713.8|109767.6|109717.6|109767.9|109717.9|109763.8|109713.8|3
1729886990000|2024-10-25 20:09:50|109767.7|109717.7|109767.7|109717.7|109767.8|109717.8|109767.5|109717.5|6
1729887000000|2024-10-25 20:10:00|109767.8|109717.8|109767.4|109717.4|109767.8|109717.8|109767.4|109717.4|2
1729887010000|2024-10-25 20:10:10|109767.7|109717.7|109767.8|109717.8|109768.8|109718.8|109766.9|109716.9|6
1729887020000|2024-10-25 20:10:20|109767.7|109717.7|109764.5|109714.5|109767.7|109717.7|109764|109714|10
1729887030000|2024-10-25 20:10:30|109764.6|109714.6|109766.2|109716.2|109766.5|109716.5|109764.6|109714.6|13
1729887040000|2024-10-25 20:10:40|109766.1|109716.1|109766|109716|109766.3|109716.3|109766|109716|6
1729887050000|2024-10-25 20:10:50|109765.8|109715.8|109765.9|109715.9|109765.9|109715.9|109765.6|109715.6|9
1729887060000|2024-10-25 20:11:00|109765.5|109715.5|109765.5|109715.5|109765.5|109715.5|109765.5|109715.5|1
1729887070000|2024-10-25 20:11:10|109765.4|109715.4|109765.4|109715.4|109765.4|109715.4|109765.4|109715.4|1
1729887080000|2024-10-25 20:11:20|109765.3|109715.3|109765.3|109715.3|109765.3|109715.3|109765.3|109715.3|1
1729887090000|2024-10-25 20:11:30|109765.4|109715.4|109765.4|109715.4|109765.4|109715.4|109765.4|109715.4|1
1729887100000|2024-10-25 20:11:40|109765.6|109715.6|109765.4|109715.4|109765.6|109715.6|109765.4|109715.4|2
1729887120000|2024-10-25 20:12:00|109765.7|109715.7|109763.8|109713.8|109765.7|109715.7|109763.8|109713.8|6
1729887130000|2024-10-25 20:12:10|109763.6|109713.6|109763.5|109713.5|109763.6|109713.6|109763.4|109713.4|3
1729887140000|2024-10-25 20:12:20|109763.3|109713.3|109763.1|109713.1|109763.3|109713.3|109763|109713|4
1729887150000|2024-10-25 20:12:30|109762.9|109712.9|109760.1|109710.1|109762.9|109712.9|109760.1|109710.1|3
1729887160000|2024-10-25 20:12:40|109759.9|109709.9|109758.9|109708.9|109759.9|109709.9|109758.9|109708.9|11
1729887170000|2024-10-25 20:12:50|109759.2|109709.2|109741.1|109691.1|109759.2|109709.2|109737.2|109687.2|19
1729887180000|2024-10-25 20:13:00|109742.1|109692.1|109741.6|109691.6|109742.2|109692.2|109739|109689|7
1729887190000|2024-10-25 20:13:10|109741.9|109691.9|109741.8|109691.8|109741.9|109691.9|109741.3|109691.3|7
1729887200000|2024-10-25 20:13:20|109741.5|109691.5|109741.5|109691.5|109741.5|109691.5|109741.1|109691.1|3
1729887210000|2024-10-25 20:13:30|109741.2|109691.2|109740.8|109690.8|109741.4|109691.4|109740.3|109690.3|10
1729887220000|2024-10-25 20:13:40|109741.3|109691.3|109741.4|109691.4|109741.4|109691.4|109741|109691|4
1729887230000|2024-10-25 20:13:50|109741.5|109691.5|109742.1|109692.1|109742.1|109692.1|109741.4|109691.4|11
1729887240000|2024-10-25 20:14:00|109742|109692|109742.2|109692.2|109742.2|109692.2|109739.2|109689.2|10
1729887250000|2024-10-25 20:14:10|109742.1|109692.1|109741.9|109691.9|109742.2|109692.2|109741.9|109691.9|4
1729887260000|2024-10-25 20:14:20|109742.1|109692.1|109742.4|109692.4|109742.6|109692.6|109741.8|109691.8|8
1729887270000|2024-10-25 20:14:30|109742.6|109692.6|109742.5|109692.5|109742.6|109692.6|109742.5|109692.5|4
1729887280000|2024-10-25 20:14:40|109742.4|109692.4|109740.8|109690.8|109742.4|109692.4|109738.7|109688.7|7
1729887290000|2024-10-25 20:14:50|109741.9|109691.9|109742.3|109692.3|109742.8|109692.8|109741.9|109691.9|6
1729887300000|2024-10-25 20:15:00|109742.6|109692.6|109747|109697|109747.3|109697.3|109738|109688|21
1729887310000|2024-10-25 20:15:10|109747.6|109697.6|109744|109694|109749.1|109699.1|109741.5|109691.5|39
1729887320000|2024-10-25 20:15:20|109743.6|109693.6|109742.4|109692.4|109743.8|109693.8|109742.4|109692.4|12
1729887330000|2024-10-25 20:15:30|109742.5|109692.5|109739.9|109689.9|109744.3|109694.3|109739.7|109689.7|18
1729887340000|2024-10-25 20:15:40|109741.3|109691.3|109741|109691|109742.2|109692.2|109741|109691|4
1729887350000|2024-10-25 20:15:50|109741.3|109691.3|109743|109693|109743|109693|109741.3|109691.3|21
1729887360000|2024-10-25 20:16:00|109742.5|109692.5|109744.2|109694.2|109744.2|109694.2|109742.3|109692.3|20
1729887370000|2024-10-25 20:16:10|109743.7|109693.7|109743.7|109693.7|109744.2|109694.2|109743|109693|31
1729887380000|2024-10-25 20:16:20|109743.1|109693.1|109742.4|109692.4|109745|109695|109741.9|109691.9|41
1729887390000|2024-10-25 20:16:30|109744|109694|109743.8|109693.8|109744.6|109694.6|109743.7|109693.7|13
1729887400000|2024-10-25 20:16:40|109744.2|109694.2|109744.4|109694.4|109744.8|109694.8|109743.3|109693.3|29
1729887410000|2024-10-25 20:16:50|109744|109694|109743.9|109693.9|109745|109695|109743.7|109693.7|16
1729887420000|2024-10-25 20:17:00|109743.6|109693.6|109743.3|109693.3|109744.9|109694.9|109743.3|109693.3|20
1729887430000|2024-10-25 20:17:10|109743.9|109693.9|109743.7|109693.7|109744.1|109694.1|109743.2|109693.2|14
1729887440000|2024-10-25 20:17:20|109743.9|109693.9|109745.2|109695.2|109745.3|109695.3|109743.3|109693.3|16
1729887450000|2024-10-25 20:17:30|109745|109695|109743.3|109693.3|109745.2|109695.2|109743.1|109693.1|11
1729887460000|2024-10-25 20:17:40|109743.7|109693.7|109743.8|109693.8|109743.8|109693.8|109743.6|109693.6|8
1729887470000|2024-10-25 20:17:50|109744.1|109694.1|109746.1|109696.1|109746.1|109696.1|109743.8|109693.8|10
1729887480000|2024-10-25 20:18:00|109745.7|109695.7|109746.1|109696.1|109748.8|109698.8|109745.2|109695.2|16
1729887490000|2024-10-25 20:18:10|109745.9|109695.9|109746.3|109696.3|109746.5|109696.5|109745.3|109695.3|27
1729887500000|2024-10-25 20:18:20|109746.5|109696.5|109745.9|109695.9|109746.5|109696.5|109744.8|109694.8|20
1729887510000|2024-10-25 20:18:30|109746.1|109696.1|109745.8|109695.8|109746.2|109696.2|109745|109695|27
1729887520000|2024-10-25 20:18:40|109745.5|109695.5|109746.2|109696.2|109747|109697|109744.3|109694.3|16
1729887530000|2024-10-25 20:18:50|109745.4|109695.4|109744|109694|109745.6|109695.6|109742.7|109692.7|25
1729887540000|2024-10-25 20:19:00|109742.8|109692.8|109743.6|109693.6|109745.3|109695.3|109740.8|109690.8|20
1729887550000|2024-10-25 20:19:10|109741.4|109691.4|109741.2|109691.2|109744.2|109694.2|109738.6|109688.6|43
1729887560000|2024-10-25 20:19:20|109740.6|109690.6|109741.2|109691.2|109742|109692|109737.6|109687.6|42
1729887570000|2024-10-25 20:19:30|109741.6|109691.6|109740.8|109690.8|109742.3|109692.3|109739|109689|37
1729887580000|2024-10-25 20:19:40|109740.4|109690.4|109740.6|109690.6|109740.8|109690.8|109738.6|109688.6|34
1729887590000|2024-10-25 20:19:50|109741.9|109691.9|109742.2|109692.2|109743|109693|109740.2|109690.2|32
1729887600000|2024-10-25 20:20:00|109743.5|109693.5|109743.2|109693.2|109743.7|109693.7|109741.7|109691.7|23
1729887610000|2024-10-25 20:20:10|109742.9|109692.9|109743|109693|109744|109694|109740.9|109690.9|24
1729887620000|2024-10-25 20:20:20|109743.2|109693.2|109741.2|109691.2|109744|109694|109739|109689|38
1729887630000|2024-10-25 20:20:30|109739.6|109689.6|109740.7|109690.7|109742|109692|109739|109689|23
1729887640000|2024-10-25 20:20:40|109738.8|109688.8|109743.9|109693.9|109744.7|109694.7|109738.8|109688.8|40
1729887650000|2024-10-25 20:20:50|109743.5|109693.5|109742|109692|109743.5|109693.5|109742|109692|25
1729887660000|2024-10-25 20:21:00|109742.2|109692.2|109741.9|109691.9|109743|109693|109740.5|109690.5|35
1729887670000|2024-10-25 20:21:10|109740.8|109690.8|109740.4|109690.4|109742.5|109692.5|109740.3|109690.3|39
1729887680000|2024-10-25 20:21:20|109741.3|109691.3|109741.9|109691.9|109742.8|109692.8|109740.1|109690.1|26
1729887690000|2024-10-25 20:21:30|109742|109692|109744.8|109694.8|109745.3|109695.3|109741.2|109691.2|30
1729887700000|2024-10-25 20:21:40|109745.1|109695.1|109746.6|109696.6|109746.7|109696.7|109744.1|109694.1|19
1729887710000|2024-10-25 20:21:50|109746.3|109696.3|109744.8|109694.8|109746.6|109696.6|109744.4|109694.4|21
1729887720000|2024-10-25 20:22:00|109744|109694|109744.4|109694.4|109745.6|109695.6|109742.2|109692.2|20
1729887730000|2024-10-25 20:22:10|109745.8|109695.8|109746|109696|109746.1|109696.1|109745.3|109695.3|8
1729887740000|2024-10-25 20:22:20|109745.7|109695.7|109746.1|109696.1|109747.3|109697.3|109745.6|109695.6|13
1729887750000|2024-10-25 20:22:30|109747|109697|109764.8|109714.8|109767|109717|109744.3|109694.3|40
1729887760000|2024-10-25 20:22:40|109766.4|109716.4|109769.7|109719.7|109769.9|109719.9|109764.1|109714.1|33
1729887770000|2024-10-25 20:22:50|109769|109719|109770.9|109720.9|109771.1|109721.1|109767.4|109717.4|30
1729887780000|2024-10-25 20:23:00|109770.4|109720.4|109771.6|109721.6|109772.1|109722.1|109768.7|109718.7|29
1729887790000|2024-10-25 20:23:10|109771.3|109721.3|109771.6|109721.6|109772.3|109722.3|109770.6|109720.6|16
1729887800000|2024-10-25 20:23:20|109771.8|109721.8|109771.5|109721.5|109771.9|109721.9|109770.8|109720.8|20
1729887810000|2024-10-25 20:23:30|109771.2|109721.2|109771.7|109721.7|109772.7|109722.7|109771.2|109721.2|20
1729887820000|2024-10-25 20:23:40|109771.5|109721.5|109769.6|109719.6|109771.9|109721.9|109767.7|109717.7|34
1729887830000|2024-10-25 20:23:50|109769|109719|109766.6|109716.6|109769.1|109719.1|109765.7|109715.7|26
1729887840000|2024-10-25 20:24:00|109766.9|109716.9|109766.9|109716.9|109767.1|109717.1|109765.1|109715.1|36
1729887850000|2024-10-25 20:24:10|109765.7|109715.7|109769|109719|109769|109719|109765.7|109715.7|31
1729887860000|2024-10-25 20:24:20|109767.8|109717.8|109768.1|109718.1|109769|109719|109766.2|109716.2|26
1729887870000|2024-10-25 20:24:30|109768|109718|109767.9|109717.9|109768.7|109718.7|109767.1|109717.1|22
1729887880000|2024-10-25 20:24:40|109768.1|109718.1|109767.3|109717.3|109769.7|109719.7|109767.2|109717.2|31
1729887890000|2024-10-25 20:24:50|109765.9|109715.9|109764.8|109714.8|109768.1|109718.1|109763.9|109713.9|19
1729887900000|2024-10-25 20:25:00|109766.3|109716.3|109767.3|109717.3|109768.5|109718.5|109764.6|109714.6|33
1729887910000|2024-10-25 20:25:10|109768.4|109718.4|109768|109718|109768.5|109718.5|109766.7|109716.7|15
1729887920000|2024-10-25 20:25:20|109767.5|109717.5|109766.9|109716.9|109768.5|109718.5|109766.9|109716.9|24
1729887930000|2024-10-25 20:25:30|109768|109718|109767.3|109717.3|109768.3|109718.3|109767.2|109717.2|17
1729887940000|2024-10-25 20:25:40|109767|109717|109767.4|109717.4|109769|109719|109765.3|109715.3|24
1729887950000|2024-10-25 20:25:50|109767|109717|109763.9|109713.9|109768.3|109718.3|109763.3|109713.3|30
1729887960000|2024-10-25 20:26:00|109764.2|109714.2|109765.4|109715.4|109768.1|109718.1|109764.1|109714.1|33
1729887970000|2024-10-25 20:26:10|109765.2|109715.2|109764.6|109714.6|109765.9|109715.9|109764.2|109714.2|9
1729887980000|2024-10-25 20:26:20|109763.9|109713.9|109764.8|109714.8|109764.8|109714.8|109763.9|109713.9|2
1729887990000|2024-10-25 20:26:30|109766.5|109716.5|109764.8|109714.8|109767.2|109717.2|109763.2|109713.2|13
1729888000000|2024-10-25 20:26:40|109765.1|109715.1|109768.5|109718.5|109772.3|109722.3|109764.7|109714.7|17
1729888010000|2024-10-25 20:26:50|109769.5|109719.5|109770.4|109720.4|109770.5|109720.5|109769.3|109719.3|16
1729888020000|2024-10-25 20:27:00|109769.6|109719.6|109771|109721|109771|109721|109768.9|109718.9|19
1729888030000|2024-10-25 20:27:10|109769.9|109719.9|109769.4|109719.4|109770.9|109720.9|109769.1|109719.1|9
1729888040000|2024-10-25 20:27:20|109769.2|109719.2|109770.8|109720.8|109771.5|109721.5|109769.2|109719.2|14
1729888050000|2024-10-25 20:27:30|109770|109720|109768|109718|109770.2|109720.2|109766.3|109716.3|13
1729888060000|2024-10-25 20:27:40|109768.4|109718.4|109768.3|109718.3|109768.6|109718.6|109767|109717|15
1729888070000|2024-10-25 20:27:50|109767.9|109717.9|109768.1|109718.1|109768.3|109718.3|109767.5|109717.5|13
1729888080000|2024-10-25 20:28:00|109768.2|109718.2|109766.4|109716.4|109769.5|109719.5|109766.4|109716.4|12
1729888090000|2024-10-25 20:28:10|109768.5|109718.5|109767.4|109717.4|109768.8|109718.8|109765.6|109715.6|22
1729888100000|2024-10-25 20:28:20|109767.6|109717.6|109768.9|109718.9|109770|109720|109766.8|109716.8|13
1729888110000|2024-10-25 20:28:30|109767.2|109717.2|109766.2|109716.2|109767.6|109717.6|109766.2|109716.2|13
1729888120000|2024-10-25 20:28:40|109766.6|109716.6|109767.4|109717.4|109768|109718|109766.2|109716.2|11
1729888130000|2024-10-25 20:28:50|109767.8|109717.8|109768.7|109718.7|109770.5|109720.5|109763.9|109713.9|14
1729888140000|2024-10-25 20:29:00|109767.4|109717.4|109769|109719|109769|109719|109767.3|109717.3|9
1729888150000|2024-10-25 20:29:10|109766.9|109716.9|109766.9|109716.9|109767|109717|109766.4|109716.4|11
1729888160000|2024-10-25 20:29:20|109767.7|109717.7|109760.9|109710.9|109767.7|109717.7|109760.3|109710.3|13
1729888170000|2024-10-25 20:29:30|109760.4|109710.4|109752.6|109702.6|109760.4|109710.4|109751.6|109701.6|23
1729888180000|2024-10-25 20:29:40|109752.3|109702.3|109752.3|109702.3|109753.3|109703.3|109749.2|109699.2|17
1729888190000|2024-10-25 20:29:50|109746.9|109696.9|109747.2|109697.2|109748|109698|109745.8|109695.8|18
1729888200000|2024-10-25 20:30:00|109747.6|109697.6|109746.7|109696.7|109747.9|109697.9|109744.8|109694.8|17
1729888210000|2024-10-25 20:30:10|109742.2|109692.2|109741.2|109691.2|109745.1|109695.1|109740.3|109690.3|22
1729888220000|2024-10-25 20:30:20|109740.8|109690.8|109736.3|109686.3|109740.8|109690.8|109736.3|109686.3|17
1729888230000|2024-10-25 20:30:30|109736.1|109686.1|109746.3|109696.3|109746.3|109696.3|109736.1|109686.1|22
1729888240000|2024-10-25 20:30:40|109746.9|109696.9|109732.4|109682.4|109747.5|109697.5|109731.9|109681.9|25
1729888250000|2024-10-25 20:30:50|109732.8|109682.8|109730.2|109680.2|109735.3|109685.3|109730.2|109680.2|15
1729888260000|2024-10-25 20:31:00|109729.9|109679.9|109736.2|109686.2|109736.6|109686.6|109729.6|109679.6|19
1729888270000|2024-10-25 20:31:10|109735.2|109685.2|109734.6|109684.6|109735.8|109685.8|109734.6|109684.6|9
1729888280000|2024-10-25 20:31:20|109734.9|109684.9|109733.4|109683.4|109735.2|109685.2|109733.4|109683.4|9
1729888290000|2024-10-25 20:31:30|109733.3|109683.3|109729.8|109679.8|109733.3|109683.3|109729.8|109679.8|6
1729888300000|2024-10-25 20:31:40|109730.1|109680.1|109730.1|109680.1|109730.1|109680.1|109730.1|109680.1|1
1729888310000|2024-10-25 20:31:50|109729.7|109679.7|109730.7|109680.7|109730.7|109680.7|109729|109679|5
1729888320000|2024-10-25 20:32:00|109730|109680|109732.9|109682.9|109732.9|109682.9|109729.6|109679.6|10
1729888330000|2024-10-25 20:32:10|109732.7|109682.7|109732.5|109682.5|109732.9|109682.9|109732.4|109682.4|8
1729888340000|2024-10-25 20:32:20|109732.1|109682.1|109730.3|109680.3|109732.5|109682.5|109729.9|109679.9|9
1729888350000|2024-10-25 20:32:30|109730.1|109680.1|109744.1|109694.1|109746.7|109696.7|109729.9|109679.9|35
1729888360000|2024-10-25 20:32:40|109745.7|109695.7|109750.7|109700.7|109750.7|109700.7|109745.7|109695.7|29
1729888370000|2024-10-25 20:32:50|109753|109703|109751.5|109701.5|109753.5|109703.5|109749.8|109699.8|20
1729888380000|2024-10-25 20:33:00|109751.6|109701.6|109752|109702|109752|109702|109746.5|109696.5|23
1729888390000|2024-10-25 20:33:10|109752.8|109702.8|109749.2|109699.2|109754.1|109704.1|109748|109698|25
1729888400000|2024-10-25 20:33:20|109750|109700|109752.4|109702.4|109752.4|109702.4|109748.1|109698.1|19
1729888410000|2024-10-25 20:33:30|109752.5|109702.5|109750.2|109700.2|109752.6|109702.6|109748.7|109698.7|13
1729888420000|2024-10-25 20:33:40|109750.7|109700.7|109749.2|109699.2|109751.9|109701.9|109747.1|109697.1|23
1729888430000|2024-10-25 20:33:50|109749.7|109699.7|109741.1|109691.1|109749.7|109699.7|109740.2|109690.2|26
1729888440000|2024-10-25 20:34:00|109740.9|109690.9|109741.7|109691.7|109743.8|109693.8|109740.7|109690.7|15
1729888450000|2024-10-25 20:34:10|109741.9|109691.9|109743|109693|109743.4|109693.4|109741.2|109691.2|9
1729888460000|2024-10-25 20:34:20|109743.7|109693.7|109743.6|109693.6|109743.7|109693.7|109742.3|109692.3|7
1729888470000|2024-10-25 20:34:30|109743.1|109693.1|109741.9|109691.9|109743.1|109693.1|109741.5|109691.5|13
1729888480000|2024-10-25 20:34:40|109741.6|109691.6|109745.4|109695.4|109751.6|109701.6|109741.6|109691.6|17
1729888490000|2024-10-25 20:34:50|109745.3|109695.3|109742.8|109692.8|109746.4|109696.4|109741.3|109691.3|19
1729888500000|2024-10-25 20:35:00|109743.9|109693.9|109743.7|109693.7|109745.3|109695.3|109743.7|109693.7|8
1729888510000|2024-10-25 20:35:10|109742.5|109692.5|109744|109694|109744.4|109694.4|109742.4|109692.4|9
1729888520000|2024-10-25 20:35:20|109744.1|109694.1|109744.7|109694.7|109744.7|109694.7|109743.7|109693.7|6
1729888530000|2024-10-25 20:35:30|109744.6|109694.6|109744.3|109694.3|109744.6|109694.6|109743.7|109693.7|8
1729888540000|2024-10-25 20:35:40|109744.2|109694.2|109743.2|109693.2|109744.3|109694.3|109743.2|109693.2|6
1729888550000|2024-10-25 20:35:50|109743.1|109693.1|109742.3|109692.3|109743.3|109693.3|109740.7|109690.7|11
1729888560000|2024-10-25 20:36:00|109747.8|109697.8|109746.8|109696.8|109748.8|109698.8|109744.3|109694.3|26
1729888570000|2024-10-25 20:36:10|109746.7|109696.7|109749.6|109699.6|109750.6|109700.6|109745.9|109695.9|14
1729888580000|2024-10-25 20:36:20|109749.2|109699.2|109750.3|109700.3|109750.3|109700.3|109748|109698|10
1729888590000|2024-10-25 20:36:30|109750.4|109700.4|109739.9|109689.9|109751.3|109701.3|109739.3|109689.3|22
1729888600000|2024-10-25 20:36:40|109740|109690|109742.9|109692.9|109743.5|109693.5|109739.9|109689.9|12
1729888610000|2024-10-25 20:36:50|109742.8|109692.8|109741.3|109691.3|109742.8|109692.8|109738.1|109688.1|13
1729888620000|2024-10-25 20:37:00|109741.2|109691.2|109740.9|109690.9|109742|109692|109739|109689|11
1729888630000|2024-10-25 20:37:10|109740.8|109690.8|109738.2|109688.2|109740.8|109690.8|109738.2|109688.2|3
1729888640000|2024-10-25 20:37:20|109736.4|109686.4|109739.9|109689.9|109739.9|109689.9|109733.9|109683.9|12
1729888650000|2024-10-25 20:37:30|109736.9|109686.9|109738.3|109688.3|109741.1|109691.1|109732.1|109682.1|25
1729888660000|2024-10-25 20:37:40|109741.1|109691.1|109736.2|109686.2|109745.7|109695.7|109736.2|109686.2|21
1729888670000|2024-10-25 20:37:50|109738.7|109688.7|109740.7|109690.7|109741.4|109691.4|109734.3|109684.3|20
1729888680000|2024-10-25 20:38:00|109738.3|109688.3|109737.9|109687.9|109739.7|109689.7|109734.4|109684.4|14
1729888690000|2024-10-25 20:38:10|109735.6|109685.6|109735.5|109685.5|109738.2|109688.2|109733.3|109683.3|13
1729888700000|2024-10-25 20:38:20|109737.3|109687.3|109734.5|109684.5|109737.3|109687.3|109732.9|109682.9|13
1729888710000|2024-10-25 20:38:30|109732.6|109682.6|109745.4|109695.4|109747.7|109697.7|109732.6|109682.6|15
1729888720000|2024-10-25 20:38:40|109745.5|109695.5|109753.1|109703.1|109753.1|109703.1|109745.5|109695.5|13
1729888730000|2024-10-25 20:38:50|109751.5|109701.5|109747|109697|109751.5|109701.5|109745.7|109695.7|14
1729888740000|2024-10-25 20:39:00|109747.4|109697.4|109745.7|109695.7|109747.4|109697.4|109745.4|109695.4|18
1729888750000|2024-10-25 20:39:10|109745.8|109695.8|109744.1|109694.1|109746.6|109696.6|109743.4|109693.4|20
1729888760000|2024-10-25 20:39:20|109743.9|109693.9|109742.6|109692.6|109745.7|109695.7|109740.5|109690.5|10
1729888770000|2024-10-25 20:39:30|109740.7|109690.7|109740.5|109690.5|109740.8|109690.8|109739.5|109689.5|7
1729888780000|2024-10-25 20:39:40|109741.2|109691.2|109744.9|109694.9|109754.4|109704.4|109741.2|109691.2|10
1729888790000|2024-10-25 20:39:50|109744.5|109694.5|109744.5|109694.5|109747.3|109697.3|109739.3|109689.3|12
1729888800000|2024-10-25 20:40:00|109742|109692|109739.1|109689.1|109744|109694|109739.1|109689.1|9
1729888810000|2024-10-25 20:40:10|109739|109689|109742.1|109692.1|109742.8|109692.8|109738.4|109688.4|18
1729888820000|2024-10-25 20:40:20|109742.2|109692.2|109746|109696|109751.8|109701.8|109740.8|109690.8|20
1729888830000|2024-10-25 20:40:30|109743.1|109693.1|109743.8|109693.8|109744.8|109694.8|109743.1|109693.1|7
1729888840000|2024-10-25 20:40:40|109744.3|109694.3|109744.5|109694.5|109748|109698|109741.6|109691.6|10
1729888850000|2024-10-25 20:40:50|109744.6|109694.6|109746.9|109696.9|109750|109700|109741.3|109691.3|23
1729888860000|2024-10-25 20:41:00|109746.8|109696.8|109747.5|109697.5|109748.1|109698.1|109742.5|109692.5|32
1729888870000|2024-10-25 20:41:10|109745.4|109695.4|109742.2|109692.2|109745.4|109695.4|109742.2|109692.2|11
1729888880000|2024-10-25 20:41:20|109742.1|109692.1|109741.9|109691.9|109742.8|109692.8|109739.8|109689.8|15
1729888890000|2024-10-25 20:41:30|109741.8|109691.8|109741.1|109691.1|109741.8|109691.8|109738.9|109688.9|12
1729888900000|2024-10-25 20:41:40|109739.1|109689.1|109737.3|109687.3|109740.1|109690.1|109736.5|109686.5|21
1729888910000|2024-10-25 20:41:50|109738.9|109688.9|109740.3|109690.3|109740.3|109690.3|109738.9|109688.9|7
1729888920000|2024-10-25 20:42:00|109740.4|109690.4|109738.2|109688.2|109744.9|109694.9|109735.1|109685.1|21
1729888930000|2024-10-25 20:42:10|109738.8|109688.8|109736|109686|109743.3|109693.3|109736|109686|23
1729888940000|2024-10-25 20:42:20|109735.9|109685.9|109736.1|109686.1|109737.9|109687.9|109735|109685|18
1729888950000|2024-10-25 20:42:30|109734.6|109684.6|109738.7|109688.7|109740.8|109690.8|109730.1|109680.1|35
1729888960000|2024-10-25 20:42:40|109741.5|109691.5|109735|109685|109744.3|109694.3|109728.7|109678.7|32
1729888970000|2024-10-25 20:42:50|109743|109693|109737.8|109687.8|109744.3|109694.3|109733.6|109683.6|25
1729888980000|2024-10-25 20:43:00|109741.1|109691.1|109738.6|109688.6|109742.1|109692.1|109731.1|109681.1|29
1729888990000|2024-10-25 20:43:10|109735.2|109685.2|109732|109682|109740.5|109690.5|109731.8|109681.8|17
1729889000000|2024-10-25 20:43:20|109732.8|109682.8|109744.5|109694.5|109748.6|109698.6|109726.8|109676.8|19
1729889010000|2024-10-25 20:43:30|109744.3|109694.3|109740.7|109690.7|109750.3|109700.3|109730.9|109680.9|22
1729889020000|2024-10-25 20:43:40|109741.2|109691.2|109744.7|109694.7|109751.4|109701.4|109740.8|109690.8|15
1729889030000|2024-10-25 20:43:50|109738.3|109688.3|109733.8|109683.8|109749.3|109699.3|109724.3|109674.3|53
1729889040000|2024-10-25 20:44:00|109739.2|109689.2|109746.1|109696.1|109746.1|109696.1|109738.2|109688.2|5
1729889050000|2024-10-25 20:44:10|109738.3|109688.3|109749.8|109699.8|109751.1|109701.1|109727.4|109677.4|33
1729889060000|2024-10-25 20:44:20|109749.9|109699.9|109749.4|109699.4|109749.9|109699.9|109749.4|109699.4|4
1729889070000|2024-10-25 20:44:30|109749.5|109699.5|109738.8|109688.8|109749.7|109699.7|109735.4|109685.4|17
1729889080000|2024-10-25 20:44:40|109746|109696|109736.6|109686.6|109747.1|109697.1|109736.3|109686.3|22
1729889090000|2024-10-25 20:44:50|109735.2|109685.2|109731.1|109681.1|109740.2|109690.2|109731.1|109681.1|8
1729889100000|2024-10-25 20:45:00|109731.2|109681.2|109734.1|109684.1|109743.6|109693.6|109725.9|109675.9|33
1729889110000|2024-10-25 20:45:10|109732|109682|109742.7|109692.7|109745.6|109695.6|109729.3|109679.3|31
1729889120000|2024-10-25 20:45:20|109736.1|109686.1|109729.3|109679.3|109744.2|109694.2|109728.7|109678.7|35
1729889130000|2024-10-25 20:45:30|109738.3|109688.3|109744.9|109694.9|109744.9|109694.9|109734.9|109684.9|32
1729889140000|2024-10-25 20:45:40|109744.6|109694.6|109732.1|109682.1|109744.6|109694.6|109726.5|109676.5|37
1729889150000|2024-10-25 20:45:50|109742.5|109692.5|109742.8|109692.8|109746.1|109696.1|109734.5|109684.5|40
1729889160000|2024-10-25 20:46:00|109740.9|109690.9|109743.3|109693.3|109744.6|109694.6|109736.2|109686.2|35
1729889170000|2024-10-25 20:46:10|109743|109693|109745.1|109695.1|109745.1|109695.1|109737.5|109687.5|38
1729889180000|2024-10-25 20:46:20|109744.1|109694.1|109741.6|109691.6|109745.4|109695.4|109737.9|109687.9|36
1729889190000|2024-10-25 20:46:30|109742.8|109692.8|109740.8|109690.8|109745.2|109695.2|109739.9|109689.9|28
1729889200000|2024-10-25 20:46:40|109742.8|109692.8|109743.6|109693.6|109747.3|109697.3|109736.4|109686.4|27
1729889210000|2024-10-25 20:46:50|109741.8|109691.8|109742.7|109692.7|109750.6|109700.6|109735|109685|40
1729889220000|2024-10-25 20:47:00|109741.7|109691.7|109749.7|109699.7|109796.9|109700.2|109736.5|109630|30
1729889230000|2024-10-25 20:47:10|109751.1|109701.1|109744.1|109694.1|109751.1|109701.1|109737.2|109687.2|31
1729889240000|2024-10-25 20:47:20|109744|109694|109751.9|109701.9|109751.9|109701.9|109732.7|109682.7|38
1729889250000|2024-10-25 20:47:30|109751.3|109701.3|109751|109701|109751.3|109701.3|109741.3|109691.3|30
1729889260000|2024-10-25 20:47:40|109750.9|109700.9|109743.6|109693.6|109751.5|109701.5|109742.4|109692.4|32
1729889270000|2024-10-25 20:47:50|109742.6|109692.6|109744.3|109694.3|109751.8|109701.8|109742.2|109692.2|30
1729889280000|2024-10-25 20:48:00|109749.8|109699.8|109742.3|109692.3|109750.9|109700.9|109741|109691|31
1729889290000|2024-10-25 20:48:10|109743.5|109693.5|109805.4|109630.2|109806.6|109700.1|109740|109630.2|44
1729889300000|2024-10-25 20:48:20|109798|109633.9|109801.2|109632.5|109807|109634.5|109796.8|109629.5|39
1729889310000|2024-10-25 20:48:30|109803.2|109633.4|109803.1|109633.2|109806.1|109691|109740.1|109628.4|32
1729889320000|2024-10-25 20:48:40|109801.5|109635.2|109802.4|109634.5|109810.1|109637.3|109800.3|109631.5|34
1729889330000|2024-10-25 20:48:50|109800.3|109635.4|109802.1|109633.9|109808.4|109694.3|109742.3|109632|31
1729889340000|2024-10-25 20:49:00|109801.9|109632.9|109744.2|109694.2|109805.4|109694.2|109744.2|109632.9|29
1729889350000|2024-10-25 20:49:10|109800.3|109637.4|109806.2|109633.3|109808.3|109693.4|109742.1|109631.8|31
1729889360000|2024-10-25 20:49:20|109804.2|109633.9|109803.3|109634.2|109806.5|109693.9|109743.9|109631.8|30
1729889370000|2024-10-25 20:49:30|109803.8|109634.7|109801.3|109634.5|109807|109635.5|109801.3|109631.3|26
1729889380000|2024-10-25 20:49:40|109801|109633.9|109800.3|109635|109805.3|109638.8|109798.6|109630.8|34
1729889390000|2024-10-25 20:49:50|109803.5|109634.2|109799.8|109635|109806|109693.5|109742.9|109631|26
1729889400000|2024-10-25 20:50:00|109799.9|109633.7|109806.4|109633.7|109806.4|109638.4|109799.9|109630.3|32
1729889410000|2024-10-25 20:50:10|109802.7|109636.5|109805.3|109631.9|109806.5|109693.9|109743.9|109630.7|30
1729889420000|2024-10-25 20:50:20|109805.4|109631.8|109808|109630.8|109809.9|109634.9|109802.9|109630.8|24
1729889430000|2024-10-25 20:50:30|109807.9|109630.9|109802.1|109631.5|109815|109690.7|109740.1|109626.8|36
1729889440000|2024-10-25 20:50:40|109798.9|109632.3|109803.2|109626.7|109806.1|109690.7|109739.9|109625.8|36
1729889450000|2024-10-25 20:50:50|109803.3|109626.6|109811.4|109625.3|109811.6|109630.9|109799|109625.3|29
1729889460000|2024-10-25 20:51:00|109813.7|109625.1|109808.1|109624.6|109817.1|109625.5|109801.8|109623.1|27
1729889470000|2024-10-25 20:51:10|109808.6|109625.5|109803.7|109624.6|109813.2|109626.3|109799.9|109620.1|31
1729889480000|2024-10-25 20:51:20|109805.7|109623.4|109798.4|109623.6|109805.7|109630.6|109797.5|109623.4|22
1729889490000|2024-10-25 20:51:30|109793.6|109625|109796.2|109628.6|109813.5|109629.5|109793.6|109610.1|24
1729889500000|2024-10-25 20:51:40|109801.6|109628.7|109800.6|109629.6|109812.9|109629.6|109796.4|109616.1|36
1729889510000|2024-10-25 20:51:50|109798.5|109629.8|109740.8|109690.8|109802.9|109691.3|109736.9|109629|27
1729889520000|2024-10-25 20:52:00|109740|109690|109738.6|109688.6|109798.8|109691.8|109737.1|109635|35
1729889530000|2024-10-25 20:52:10|109740.2|109690.2|109801.5|109629.8|109805.5|109690.2|109739.3|109625.9|38
1729889540000|2024-10-25 20:52:20|109799.1|109628.2|109794.4|109629.7|109804.7|109634.4|109794.4|109626.4|44
1729889550000|2024-10-25 20:52:30|109738.6|109688.6|109796|109631.6|109802.4|109688.6|109738.6|109626.1|31
1729889560000|2024-10-25 20:52:40|109795.9|109631.5|109794.4|109629.4|109800.2|109632.6|109793.6|109626.4|42
1729889570000|2024-10-25 20:52:50|109794.1|109629.7|109793.6|109630.6|109799.1|109688.8|109736|109628.5|25
1729889580000|2024-10-25 20:53:00|109737.1|109687.1|109794.7|109631.7|109797.1|109688.5|109736.2|109629.9|30
1729889590000|2024-10-25 20:53:10|109796.8|109631.1|109806.3|109627.2|109808.6|109632.8|109795.9|109624|28
1729889600000|2024-10-25 20:53:20|109806.2|109627.3|109808.7|109618.8|109816.3|109628|109799|109610.6|32
1729889610000|2024-10-25 20:53:30|109808.4|109618.7|109816.1|109622.3|109823.7|109626.6|109803.1|109611.8|46
1729889620000|2024-10-25 20:53:40|109812.3|109620.6|109815.2|109615.2|109820.8|109626.7|109803|109614.2|44
1729889630000|2024-10-25 20:53:50|109814.3|109614.3|109803.9|109618.7|109822.6|109622.6|109800.6|109613.8|39
1729889640000|2024-10-25 20:54:00|109804.3|109618.9|109809.8|109621.1|109816.7|109629.9|109800|109612.4|42
1729889650000|2024-10-25 20:54:10|109816.6|109619.1|109810.6|109619|109824.9|109629.6|109797.9|109615.1|45
1729889660000|2024-10-25 20:54:20|109817|109617.3|109806.8|109611|109825.2|109632.2|109794.2|109610.5|42
1729889670000|2024-10-25 20:54:30|109807.2|109624.7|109805.3|109622.3|109819.8|109626.6|109797.2|109606.9|47
1729889680000|2024-10-25 20:54:40|109803|109623|109804.8|109627.5|109819.5|109633.6|109798.8|109609.9|46
1729889690000|2024-10-25 20:54:50|109805.6|109629.9|109804.3|109629.4|109817.3|109633.1|109796.9|109613.7|43
1729889700000|2024-10-25 20:55:00|109807.1|109627.8|109821|109621|109829.9|109629.9|109807.1|109613.9|42
1729889710000|2024-10-25 20:55:10|109828.3|109628.3|109818|109618|109828.3|109628.3|109813|109613|27
1729889720000|2024-10-25 20:55:20|109828.2|109628.2|109816.8|109616.8|109831|109631|109815.5|109615.5|23
1729889730000|2024-10-25 20:55:30|109822.7|109622.7|109818.5|109618.5|109825.7|109625.7|109815.7|109615.7|27
1729889740000|2024-10-25 20:55:40|109815.2|109615.2|109823.5|109623.5|109825.2|109625.2|109814.2|109614.2|25
1729889750000|2024-10-25 20:55:50|109816.4|109616.4|109820.8|109620.8|109825.1|109625.1|109813.5|109613.5|31
1729889760000|2024-10-25 20:56:00|109816.7|109616.7|109818.6|109618.6|109826.9|109626.9|109816.1|109616.1|25
1729889770000|2024-10-25 20:56:10|109824.7|109624.7|109818.6|109618.6|109825.3|109625.3|109818.6|109618.6|13
1729889780000|2024-10-25 20:56:20|109817.7|109617.7|109815.1|109615.5|109821.6|109621.6|109815.1|109615.3|8
1729889790000|2024-10-25 20:56:30|109815.6|109617.2|109818.3|109618.3|109826.4|109626.4|109802.7|109602.7|30
1729889800000|2024-10-25 20:56:40|109817.1|109617.1|109813.8|109613.8|109819.1|109619.1|109811.1|109611.1|17
1729889810000|2024-10-25 20:56:50|109813.3|109613.3|109813.5|109613.5|109813.5|109613.5|109813|109613|8
1729889820000|2024-10-25 20:57:00|109814.1|109614.1|109815.8|109615.8|109817.5|109617.5|109812.1|109612.1|18
1729889830000|2024-10-25 20:57:10|109815.6|109615.6|109817.4|109617.4|109817.7|109617.7|109814.8|109614.8|9
1729889840000|2024-10-25 20:57:20|109817.5|109617.5|109818.1|109618.1|109818.3|109618.3|109817|109617|11
1729889850000|2024-10-25 20:57:30|109817.7|109617.7|109817.7|109617.7|109818.1|109618.1|109817.7|109617.7|4
1729889860000|2024-10-25 20:57:40|109817.5|109617.5|109816.9|109616.9|109818.9|109618.9|109816.7|109616.7|8
1729889870000|2024-10-25 20:57:50|109816.7|109616.7|109813.8|109613.8|109824.5|109624.5|109813.8|109613.8|20
1729889880000|2024-10-25 20:58:00|109813.9|109613.9|109817.3|109617.3|109824.7|109624.7|109813|109613|14
1729889890000|2024-10-25 20:58:10|109816.4|109616.4|109812.3|109612.3|109822.3|109622.3|109812.3|109612.3|8
1729889900000|2024-10-25 20:58:20|109818.9|109618.9|109815.7|109615.7|109820.3|109620.3|109812|109612|8
1729889910000|2024-10-25 20:58:30|109814.6|109614.6|109815.5|109615.5|109841.4|109641.4|109814.6|109614.6|7
1729889920000|2024-10-25 20:58:40|109815.4|109615.4|109816.6|109616.6|109844|109644|109815.2|109615.2|9
1729889930000|2024-10-25 20:58:50|109816.7|109616.7|109772.4|109572.4|109816.7|109616.7|109772.4|109572.4|6
1730062800000|2024-10-27 21:00:00|109829.9|109609.9|109829.9|109609.9|109829.9|109609.9|109829.9|109609.9|1
1730066090000|2024-10-27 21:54:50|109819.9|109619.9|109819.9|109619.9|109819.9|109619.9|109819.9|109619.9|1
1730066710000|2024-10-27 22:05:10|109609.4|109409.4|109613.7|109413.7|109613.8|109413.8|109609.4|109409.4|7
1730066720000|2024-10-27 22:05:20|109614.5|109414.5|109605.7|109405.7|109614.5|109414.5|109602.9|109402.9|4
1730066730000|2024-10-27 22:05:30|109604.4|109404.4|109603.8|109403.8|109605.1|109405.1|109601.6|109401.6|11
1730066740000|2024-10-27 22:05:40|109603.6|109403.6|109642.2|109442.2|109642.3|109442.3|109603.6|109403.6|10
1730066750000|2024-10-27 22:05:50|109642.3|109442.3|109627|109427|109642.4|109442.4|109627|109427|12
1730066760000|2024-10-27 22:06:00|109626.9|109426.9|109642.4|109442.4|109642.8|109442.8|109626.9|109426.9|11
1730066770000|2024-10-27 22:06:10|109641.5|109441.5|109640.2|109440.2|109643.9|109443.9|109636.9|109436.9|12
1730066780000|2024-10-27 22:06:20|109640.3|109440.3|109636.6|109436.6|109640.4|109440.4|109636|109436|9
1730066790000|2024-10-27 22:06:30|109636.5|109436.5|109646.2|109446.2|109646.4|109446.4|109609.6|109409.6|18
1730066800000|2024-10-27 22:06:40|109644.7|109444.7|109649.5|109449.5|109655.3|109455.3|109642.1|109442.1|21
1730066810000|2024-10-27 22:06:50|109647.1|109447.1|109646.7|109446.7|109647.1|109447.1|109646.7|109446.7|5
1730066820000|2024-10-27 22:07:00|109647.6|109447.6|109667.8|109467.8|109667.9|109467.9|109647.5|109447.5|19
1730066830000|2024-10-27 22:07:10|109669.5|109469.5|109656.4|109456.4|109669.5|109469.5|109646.5|109446.5|14
1730066840000|2024-10-27 22:07:20|109662|109462|109674.4|109474.4|109674.4|109474.4|109662|109462|11
1730066850000|2024-10-27 22:07:30|109672.7|109472.7|109676.6|109476.6|109677.7|109477.7|109672.7|109472.7|10
1730066860000|2024-10-27 22:07:40|109676.5|109476.5|109635.8|109435.8|109676.5|109476.5|109609.3|109409.3|14
1730066870000|2024-10-27 22:07:50|109636.7|109436.7|109638|109438|109658|109458|109636.7|109436.7|15
1730066880000|2024-10-27 22:08:00|109657.3|109457.3|109658.1|109458.1|109658.2|109458.2|109657.3|109457.3|7
1730066890000|2024-10-27 22:08:10|109657.9|109457.9|109670.6|109470.6|109670.6|109470.6|109638.5|109438.5|16
1730066900000|2024-10-27 22:08:20|109671.4|109471.4|109652.2|109452.2|109676.4|109476.4|109616.3|109416.3|20
1730066910000|2024-10-27 22:08:30|109652.1|109452.1|109650.2|109450.2|109660.7|109460.7|109630.5|109430.5|22
1730066920000|2024-10-27 22:08:40|109636|109436|109646|109446|109646.1|109446.1|109634.1|109434.1|14
1730066930000|2024-10-27 22:08:50|109644.5|109444.5|109639.1|109439.1|109644.7|109444.7|109633.4|109433.4|16
1730066940000|2024-10-27 22:09:00|109639.2|109439.2|109648.2|109448.2|109657|109457|109632.9|109432.9|15
1730066950000|2024-10-27 22:09:10|109640.8|109440.8|109636.3|109436.3|109640.8|109440.8|109635.8|109435.8|7
1730066960000|2024-10-27 22:09:20|109636.4|109436.4|109641.1|109441.1|109650.2|109450.2|109636.3|109436.3|13
1730066970000|2024-10-27 22:09:30|109641.3|109441.3|109641.2|109441.2|109643|109443|109641.2|109441.2|5
1730066980000|2024-10-27 22:09:40|109638.4|109438.4|109631.8|109431.8|109640.4|109440.4|109630.4|109430.4|18
1730066990000|2024-10-27 22:09:50|109637.7|109437.7|109635.4|109435.4|109639.3|109439.3|109635.4|109435.4|9
1730067000000|2024-10-27 22:10:00|109635.5|109435.5|109610|109410|109637.1|109437.1|109604.6|109404.6|16
1730067010000|2024-10-27 22:10:10|109610.1|109410.1|109625.9|109425.9|109625.9|109425.9|109610.1|109410.1|8
1730067020000|2024-10-27 22:10:20|109626|109426|109624.8|109424.8|109626|109426|109624.7|109424.7|10
1730067030000|2024-10-27 22:10:30|109625.1|109425.1|109626.5|109426.5|109626.5|109426.5|109623.4|109423.4|13
1730067040000|2024-10-27 22:10:40|109624.5|109424.5|109626.9|109426.9|109627|109427|109624.4|109424.4|11
1730067050000|2024-10-27 22:10:50|109626.4|109426.4|109627|109427|109627.5|109427.5|109626.3|109426.3|8
1730067060000|2024-10-27 22:11:00|109627.1|109427.1|109633.8|109433.8|109633.8|109433.8|109619.4|109419.4|8
1730067070000|2024-10-27 22:11:10|109634.1|109434.1|109626.2|109426.2|109634.1|109434.1|109626.2|109426.2|5
1730067080000|2024-10-27 22:11:20|109626.7|109426.7|109638|109438|109638|109438|109626.3|109426.3|5
1730067090000|2024-10-27 22:11:30|109638.1|109438.1|109627.2|109427.2|109638.2|109438.2|109626.5|109426.5|6
1730067100000|2024-10-27 22:11:40|109626.9|109426.9|109627.2|109427.2|109627.2|109427.2|109626.4|109426.4|6
1730067110000|2024-10-27 22:11:50|109620.4|109420.4|109620|109420|109635.1|109435.1|109619.9|109419.9|7
1730067120000|2024-10-27 22:12:00|109619.9|109419.9|109626.2|109426.2|109636.1|109436.1|109619.8|109419.8|12
1730067130000|2024-10-27 22:12:10|109626.1|109426.1|109626.2|109426.2|109626.2|109426.2|109626.1|109426.1|2
1730067140000|2024-10-27 22:12:20|109625.8|109425.8|109631.1|109431.1|109631.1|109431.1|109624.9|109424.9|14
1730067150000|2024-10-27 22:12:30|109631|109431|109623.1|109423.1|109631|109431|109621.4|109421.4|8
1730067160000|2024-10-27 22:12:40|109623.9|109423.9|109624.1|109424.1|109624.1|109424.1|109623.7|109423.7|6
1730067170000|2024-10-27 22:12:50|109624.2|109424.2|109629.7|109429.7|109647.8|109447.8|109622.7|109422.7|11
1730067180000|2024-10-27 22:13:00|109629.8|109429.8|109629.8|109429.8|109630|109430|109629.7|109429.7|5
1730067190000|2024-10-27 22:13:10|109630|109430|109623.7|109423.7|109630|109430|109619.4|109419.4|15
1730067200000|2024-10-27 22:13:20|109624|109424|109616.6|109416.6|109626.6|109426.6|109616.6|109416.6|10
1730067210000|2024-10-27 22:13:30|109615.7|109415.7|109615|109415|109615.7|109415.7|109614.7|109414.7|8
1730067220000|2024-10-27 22:13:40|109614.9|109414.9|109614.7|109414.7|109614.9|109414.9|109614.3|109414.3|8
1730067230000|2024-10-27 22:13:50|109616.4|109416.4|109620.3|109420.3|109620.9|109420.9|109613.1|109413.1|12
1730067240000|2024-10-27 22:14:00|109620.2|109420.2|109620.7|109420.7|109620.7|109420.7|109620|109420|5
1730067250000|2024-10-27 22:14:10|109620.8|109420.8|109618.3|109418.3|109621.1|109421.1|109618.3|109418.3|14
1730067260000|2024-10-27 22:14:20|109618.2|109418.2|109613.3|109413.3|109621.1|109421.1|109607.5|109407.5|23
1730067270000|2024-10-27 22:14:30|109613.5|109413.5|109613.3|109413.3|109614|109414|109611.3|109411.3|17
1730067280000|2024-10-27 22:14:40|109613.2|109413.2|109624.4|109424.4|109624.4|109424.4|109613.2|109413.2|10
1730067290000|2024-10-27 22:14:50|109624.5|109424.5|109619.2|109419.2|109624.5|109424.5|109612.2|109412.2|15
1730067300000|2024-10-27 22:15:00|109622.9|109422.9|109913.2|109713.2|109914.9|109714.9|109619|109419|31
1730067310000|2024-10-27 22:15:10|109913.4|109713.4|109918.4|109718.4|109936.4|109736.4|109912.9|109712.9|6
1730067320000|2024-10-27 22:15:20|109918.3|109718.3|109917.3|109717.3|109918.4|109718.4|109917.3|109717.3|9
1730067330000|2024-10-27 22:15:30|109917.4|109717.4|109915.1|109715.1|109918|109718|109914.7|109714.7|13
1730067340000|2024-10-27 22:15:40|109914.5|109714.5|109906.5|109706.5|109914.5|109714.5|109905.4|109705.4|16
1730067350000|2024-10-27 22:15:50|109902.9|109702.9|109901.4|109701.4|109905|109705|109901.2|109701.2|13
1730067360000|2024-10-27 22:16:00|109898.7|109698.7|109902.2|109702.2|109902.3|109702.3|109896.6|109696.6|15
1730067370000|2024-10-27 22:16:10|109902.6|109702.6|109901.4|109701.4|109912.9|109712.9|109899.9|109699.9|9
1730067380000|2024-10-27 22:16:20|109899.3|109699.3|109900.4|109700.4|109902.1|109702.1|109899.3|109699.3|7
1730067390000|2024-10-27 22:16:30|109902.1|109702.1|109893.2|109693.2|109902.6|109702.6|109885.9|109685.9|20
1730067400000|2024-10-27 22:16:40|109893|109693|109894.8|109694.8|109894.8|109694.8|109891.5|109691.5|10
1730067410000|2024-10-27 22:16:50|109894.9|109694.9|109900.1|109700.1|109905.3|109705.3|109894.7|109694.7|12
1730067420000|2024-10-27 22:17:00|109900.9|109700.9|109900.2|109700.2|109900.9|109700.9|109900.1|109700.1|4
1730067430000|2024-10-27 22:17:10|109900|109700|109900|109700|109900|109700|109900|109700|1
1730067440000|2024-10-27 22:17:20|109901.5|109701.5|109907.3|109707.3|109922|109722|109901.5|109701.5|15
1730067450000|2024-10-27 22:17:30|109906.5|109706.5|109906|109706|109907.5|109707.5|109904.5|109704.5|14
1730067460000|2024-10-27 22:17:40|109906.1|109706.1|109906.3|109706.3|109906.5|109706.5|109905.5|109705.5|8
1730067470000|2024-10-27 22:17:50|109906|109706|109905.6|109705.6|109906|109706|109904.8|109704.8|6
1730067480000|2024-10-27 22:18:00|109905.3|109705.3|109902.9|109702.9|109905.5|109705.5|109887.6|109687.6|17
1730067490000|2024-10-27 22:18:10|109904.4|109704.4|109902.8|109702.8|109905.3|109705.3|109902.5|109702.5|9
1730067500000|2024-10-27 22:18:20|109902.3|109702.3|109898.6|109698.6|109902.3|109702.3|109898.5|109698.5|14
1730067510000|2024-10-27 22:18:30|109898.7|109698.7|109897.5|109697.5|109898.8|109698.8|109896|109696|17
1730067520000|2024-10-27 22:18:40|109896.8|109696.8|109907.8|109707.8|109920.4|109720.4|109877.7|109677.7|26
1730067530000|2024-10-27 22:18:50|109908.7|109708.7|109908.6|109708.6|109909.9|109709.9|109907.3|109707.3|21
1730067540000|2024-10-27 22:19:00|109950|109750|109912.1|109712.1|109970.2|109770.2|109908.7|109708.7|35
1730067550000|2024-10-27 22:19:10|109912.4|109712.4|109904.7|109704.7|109912.7|109712.7|109904.7|109704.7|7
1730067560000|2024-10-27 22:19:20|109898|109698|109882.2|109682.2|109898|109698|109882.2|109682.2|9
1730067570000|2024-10-27 22:19:30|109882.3|109682.3|109881.7|109681.7|109882.3|109682.3|109881.7|109681.7|3
1730067580000|2024-10-27 22:19:40|109881.8|109681.8|109926.3|109726.3|109939.4|109739.4|109881.8|109681.8|15
1730067590000|2024-10-27 22:19:50|109912.7|109712.7|109922.1|109722.1|109922.1|109722.1|109910.2|109710.2|20
1730067600000|2024-10-27 22:20:00|109922.2|109722.2|109909.4|109709.4|109926.5|109726.5|109909.4|109709.4|21
1730067610000|2024-10-27 22:20:10|109909.6|109709.6|109910|109710|109910.1|109710.1|109909.6|109709.6|4
1730067620000|2024-10-27 22:20:20|109910.6|109710.6|109911.3|109711.3|109931.3|109731.3|109909.3|109709.3|22
1730067630000|2024-10-27 22:20:30|109910.8|109710.8|109910.6|109710.6|109910.8|109710.8|109910.4|109710.4|4
1730067640000|2024-10-27 22:20:40|109910.4|109710.4|109910.6|109710.6|109930|109730|109909.7|109709.7|34
1730067650000|2024-10-27 22:20:50|109911.4|109711.4|109911.9|109711.9|109921.7|109721.7|109910.4|109710.4|28
1730067660000|2024-10-27 22:21:00|109911.3|109711.3|109911.5|109711.5|109921.9|109721.9|109910.3|109710.3|10
1730067670000|2024-10-27 22:21:10|109914.9|109714.9|109910|109710|109922.6|109722.6|109910|109710|13
1730067680000|2024-10-27 22:21:20|109910.7|109710.7|109912|109712|109928.7|109728.7|109910.7|109710.7|27
1730067690000|2024-10-27 22:21:30|109913.4|109713.4|109912.3|109712.3|109927.8|109727.8|109912|109712|39
1730067700000|2024-10-27 22:21:40|109922.6|109722.6|109921.7|109721.7|109922.6|109722.6|109909.9|109709.9|37
1730067710000|2024-10-27 22:21:50|109909.9|109709.9|109909.6|109709.6|109910.9|109710.9|109907.8|109707.8|9
1730067720000|2024-10-27 22:22:00|109910.2|109710.2|109909.6|109709.6|109910.2|109710.2|109909.6|109709.6|5
1730067730000|2024-10-27 22:22:10|109910|109710|109912.1|109712.1|109912.1|109712.1|109910|109710|4
1730067740000|2024-10-27 22:22:20|109912|109712|109914.5|109714.5|109931|109731|109910.4|109710.4|17
1730067750000|2024-10-27 22:22:30|109931|109731|109911.6|109711.6|109931|109731|109911.6|109711.6|5
1730067760000|2024-10-27 22:22:40|109912.7|109712.7|109928.1|109728.1|109938.3|109738.3|109912.7|109712.7|27
1730067770000|2024-10-27 22:22:50|109927.5|109727.5|109917.3|109717.3|109931.4|109731.4|109914.7|109714.7|36
1730067780000|2024-10-27 22:23:00|109918.4|109718.4|109927.3|109727.3|109937.5|109737.5|109914.6|109714.6|33
1730067790000|2024-10-27 22:23:10|109925.3|109725.3|109933.8|109733.8|109942.2|109742.2|109924.1|109724.1|32
1730067800000|2024-10-27 22:23:20|109933.4|109733.4|109933.6|109733.6|109941.8|109741.8|109926.2|109726.2|34
1730067810000|2024-10-27 22:23:30|109934.4|109734.4|109932.4|109732.4|109948.2|109748.2|109929.1|109729.1|32
1730067820000|2024-10-27 22:23:40|109933|109733|109933.3|109733.3|109946.2|109746.2|109923.1|109723.1|19
1730067830000|2024-10-27 22:23:50|109933.8|109733.8|109934.1|109734.1|109935.1|109735.1|109931.8|109731.8|17
1730067840000|2024-10-27 22:24:00|109931.4|109731.4|109932.7|109732.7|109945.6|109745.6|109926|109726|32
1730067850000|2024-10-27 22:24:10|109932|109732|109928.7|109728.7|109950.7|109750.7|109928.7|109728.7|12
1730067860000|2024-10-27 22:24:20|109942|109742|109937|109737|109950.5|109750.5|109924.5|109724.5|34
1730067870000|2024-10-27 22:24:30|109935.2|109735.2|109930.4|109730.4|109946.2|109746.2|109927.2|109727.2|32
1730067880000|2024-10-27 22:24:40|109931.8|109731.8|109924.3|109724.3|109945|109745|109919.4|109719.4|45
1730067890000|2024-10-27 22:24:50|109921.5|109721.5|109927.6|109727.6|109941.2|109741.2|109919.7|109719.7|37
1730067900000|2024-10-27 22:25:00|109927.1|109727.1|109931.6|109731.6|109944.8|109744.8|109921.6|109721.6|26
1730067910000|2024-10-27 22:25:10|109930.7|109730.7|109935.3|109735.3|109947.8|109747.8|109927.4|109727.4|30
1730067920000|2024-10-27 22:25:20|109934.9|109734.9|109925.6|109725.6|109943|109743|109917.4|109717.4|27
1730067930000|2024-10-27 22:25:30|109927|109727|109912.2|109712.2|109941.2|109741.2|109912.2|109712.2|39
1730067940000|2024-10-27 22:25:40|109917|109717|109935.5|109735.5|109945.4|109745.4|109917|109717|38
1730067950000|2024-10-27 22:25:50|109935.6|109735.6|109935.3|109735.3|109935.6|109735.6|109934.9|109734.9|5
1730067960000|2024-10-27 22:26:00|109927.3|109727.3|109932.1|109732.1|109946.6|109746.6|109927.3|109727.3|35
1730067970000|2024-10-27 22:26:10|109933.4|109733.4|109935.5|109735.5|109935.6|109735.6|109933.4|109733.4|8
1730067980000|2024-10-27 22:26:20|109936.2|109736.2|109935.4|109735.4|109947.1|109747.1|109925.7|109725.7|33
1730067990000|2024-10-27 22:26:30|109935.6|109735.6|109935.2|109735.2|109948.1|109748.1|109932.9|109732.9|12
1730068000000|2024-10-27 22:26:40|109935.3|109735.3|109935.8|109735.8|109935.9|109735.9|109935.2|109735.2|9
1730068010000|2024-10-27 22:26:50|109935.1|109735.1|109939.4|109739.4|109953.1|109753.1|109930.4|109730.4|21
1730068020000|2024-10-27 22:27:00|109939.3|109739.3|109951.5|109751.5|109951.5|109751.5|109938.9|109738.9|4
1730068030000|2024-10-27 22:27:10|109951.6|109751.6|109943.8|109743.8|109955.1|109755.1|109933.3|109733.3|21
1730068040000|2024-10-27 22:27:20|109943|109743|109937.3|109737.3|109946.7|109746.7|109928.3|109728.3|36
1730068050000|2024-10-27 22:27:30|109938.5|109738.5|109936.1|109736.1|109947.6|109747.6|109935.1|109735.1|10
1730068060000|2024-10-27 22:27:40|109936.4|109736.4|109938.8|109738.8|109948.8|109748.8|109935|109735|35
1730068070000|2024-10-27 22:27:50|109937.5|109737.5|109940.8|109740.8|109952.6|109752.6|109937.5|109737.5|35
1730068080000|2024-10-27 22:28:00|109940.7|109740.7|109936.2|109736.2|109940.9|109740.9|109929.6|109729.6|16
1730068090000|2024-10-27 22:28:10|109946.1|109746.1|109939.2|109739.2|109951.1|109751.1|109933|109733|40
1730068100000|2024-10-27 22:28:20|109948.9|109748.9|109940.1|109740.1|109949.3|109749.3|109938.3|109738.3|13
1730068110000|2024-10-27 22:28:30|109940|109740|109942.8|109742.8|109949.4|109749.4|109937.3|109737.3|15
1730068120000|2024-10-27 22:28:40|109943.4|109743.4|109931.4|109731.4|109951|109751|109931.4|109731.4|25
1730068130000|2024-10-27 22:28:50|109931.3|109731.3|109937.2|109737.2|109948|109748|109931.3|109731.3|20
1730068140000|2024-10-27 22:29:00|109949.6|109749.6|109936.2|109736.2|109951.4|109751.4|109928.4|109728.4|28
1730068150000|2024-10-27 22:29:10|109937.4|109737.4|109942.4|109742.4|109948.8|109748.8|109935.6|109735.6|15
1730068160000|2024-10-27 22:29:20|109951.3|109751.3|109939.1|109739.1|109951.8|109751.8|109928.6|109728.6|28
1730068170000|2024-10-27 22:29:30|109939.2|109739.2|109942.2|109742.2|109962.8|109762.8|109939.2|109739.2|18
1730068180000|2024-10-27 22:29:40|109942|109742|109943.1|109743.1|109943.1|109743.1|109941.7|109741.7|4
1730068190000|2024-10-27 22:29:50|109943|109743|109942.2|109742.2|109955.8|109755.8|109941|109741|38
1730068200000|2024-10-27 22:30:00|109954.3|109754.3|109936.7|109736.7|109954.5|109754.5|109924|109724|46
1730068210000|2024-10-27 22:30:10|109936.8|109736.8|109937.9|109737.9|109954.5|109754.5|109934.8|109734.8|36
1730068220000|2024-10-27 22:30:20|109938.5|109738.5|109939.8|109739.8|109955.3|109755.3|109935.2|109735.2|21
1730068230000|2024-10-27 22:30:30|109940.2|109740.2|109957.3|109757.3|109957.3|109757.3|109939.4|109739.4|11
1730068240000|2024-10-27 22:30:40|109949.1|109749.1|109942.1|109742.1|109960.1|109760.1|109932.3|109732.3|27
1730068250000|2024-10-27 22:30:50|109942.3|109742.3|109942.3|109742.3|109942.9|109742.9|109942.3|109742.3|4
1730068260000|2024-10-27 22:31:00|109941.5|109741.5|109940.8|109740.8|109958.8|109758.8|109933.1|109733.1|30
1730068270000|2024-10-27 22:31:10|109940.6|109740.6|109940.6|109740.6|109953|109753|109939.1|109739.1|6
1730068280000|2024-10-27 22:31:20|109941.5|109741.5|109943.8|109743.8|109959.2|109759.2|109941.5|109741.5|18
1730068290000|2024-10-27 22:31:30|109943.7|109743.7|109940.4|109740.4|109955.3|109755.3|109934.5|109734.5|31
1730068300000|2024-10-27 22:31:40|109940.5|109740.5|109941.6|109741.6|109953.2|109753.2|109939.1|109739.1|20
1730068310000|2024-10-27 22:31:50|109940.9|109740.9|109954.4|109754.4|109956.6|109756.6|109940.2|109740.2|20
1730068320000|2024-10-27 22:32:00|109954.5|109754.5|109953.8|109753.8|109957.8|109757.8|109942.4|109742.4|15
1730068330000|2024-10-27 22:32:10|109953.9|109753.9|109956.2|109756.2|109956.6|109756.6|109940.1|109740.1|23
1730068340000|2024-10-27 22:32:20|109953|109753|109943|109743|109955|109755|109943|109743|15
1730068350000|2024-10-27 22:32:30|109955.1|109755.1|109940.9|109740.9|109955.1|109755.1|109938.9|109738.9|14
1730068360000|2024-10-27 22:32:40|109941|109741|109942|109742|109942|109742|109939.7|109739.7|11
1730068370000|2024-10-27 22:32:50|109941.9|109741.9|109955.9|109755.9|109958.1|109758.1|109933|109733|34
1730068380000|2024-10-27 22:33:00|109942.2|109742.2|109942.5|109742.5|109956.9|109756.9|109940.6|109740.6|12
1730068390000|2024-10-27 22:33:10|109942.4|109742.4|109954.4|109754.4|109955.5|109755.5|109936.9|109736.9|26
1730068400000|2024-10-27 22:33:20|109954|109754|109949.1|109749.1|109956.6|109756.6|109940.7|109740.7|14
1730068410000|2024-10-27 22:33:30|109946.6|109746.6|109937.9|109737.9|109957.4|109757.4|109884.2|109684.2|31
1730068420000|2024-10-27 22:33:40|109937.8|109737.8|109940|109740|109953|109753|109914.1|109714.1|54
1730068430000|2024-10-27 22:33:50|109940.4|109740.4|109945.1|109745.1|109958.6|109758.6|109939.7|109739.7|22
1730068440000|2024-10-27 22:34:00|109950.4|109750.4|109921|109721|109950.4|109750.4|109904|109704|46
1730068450000|2024-10-27 22:34:10|109917|109717|109920.2|109720.2|109939.6|109739.6|109912.3|109712.3|24
1730068460000|2024-10-27 22:34:20|109920.8|109720.8|109953|109753|109966|109766|109920.8|109720.8|39
1730068470000|2024-10-27 22:34:30|109953.9|109753.9|109954.6|109754.6|109965.2|109765.2|109937.7|109737.7|12
1730068480000|2024-10-27 22:34:40|109979.1|109779.1|109908.5|109708.5|109990.9|109790.9|109792.4|109592.4|67
1730068490000|2024-10-27 22:34:50|109911.2|109711.2|109808.9|109608.9|109931.7|109731.7|109784.7|109584.7|61
1730068500000|2024-10-27 22:35:00|109808.7|109608.7|109920.2|109720.2|109933.5|109733.5|109790.9|109590.9|48
1730068510000|2024-10-27 22:35:10|109920|109720|109924.7|109724.7|109943.1|109743.1|109901.4|109701.4|52
1730068520000|2024-10-27 22:35:20|109919|109719|109918.4|109718.4|109925.5|109725.5|109762.6|109562.6|50
1730068530000|2024-10-27 22:35:30|109925.4|109725.4|109926.1|109726.1|109928.2|109728.2|109912.1|109712.1|38
1730068540000|2024-10-27 22:35:40|109927.4|109727.4|109915.4|109715.4|109927.4|109727.4|109679.8|109479.8|55
1730068550000|2024-10-27 22:35:50|109915.9|109715.9|109914.7|109714.7|109918.2|109718.2|109914.7|109714.7|13
1730068560000|2024-10-27 22:36:00|109915.8|109715.8|109883.4|109683.4|109927.6|109727.6|109828.2|109628.2|31
1730068570000|2024-10-27 22:36:10|109885.5|109685.5|109911.7|109711.7|109924.6|109724.6|109885.5|109685.5|28
1730068580000|2024-10-27 22:36:20|109911.6|109711.6|109918.7|109718.7|109918.7|109718.7|109907|109707|19
1730068590000|2024-10-27 22:36:30|109918.6|109718.6|109891.1|109691.1|109919.2|109719.2|109864.6|109664.6|16
1730068600000|2024-10-27 22:36:40|109891.8|109691.8|109913.3|109713.3|109914.6|109714.6|109874.7|109674.7|34
1730068610000|2024-10-27 22:36:50|109914.4|109714.4|109914.2|109714.2|109916.2|109716.2|109913.4|109713.4|10
1730068620000|2024-10-27 22:37:00|109915.6|109715.6|109893.1|109693.1|109915.6|109715.6|109870.6|109670.6|11
1730068630000|2024-10-27 22:37:10|109895|109695|109900|109700|109911|109711|109871.4|109671.4|33
1730068640000|2024-10-27 22:37:20|109901|109701|109896.8|109696.8|109903.6|109703.6|109866.2|109666.2|26
1730068650000|2024-10-27 22:37:30|109906.3|109706.3|109906.7|109706.7|109911.1|109711.1|109895.8|109695.8|31
1730068660000|2024-10-27 22:37:40|109907|109707|109907.5|109707.5|109912.6|109712.6|109902.5|109702.5|30
1730068670000|2024-10-27 22:37:50|109907.8|109707.8|109886.8|109686.8|109907.8|109707.8|109870.1|109670.1|42
1730068680000|2024-10-27 22:38:00|109886.3|109686.3|109909.8|109709.8|109913|109713|109886.3|109686.3|36
1730068690000|2024-10-27 22:38:10|109910.4|109710.4|109900.9|109700.9|109910.9|109710.9|109881.9|109681.9|27
1730068700000|2024-10-27 22:38:20|109902.5|109702.5|109909.4|109709.4|109909.4|109709.4|109901.2|109701.2|12
1730068710000|2024-10-27 22:38:30|109910|109710|109890|109690|109912.1|109712.1|109886.5|109686.5|32
1730068720000|2024-10-27 22:38:40|109889.9|109689.9|109889.9|109689.9|109897.2|109697.2|109885.8|109685.8|31
1730068730000|2024-10-27 22:38:50|109891.2|109691.2|109897.9|109697.9|109897.9|109697.9|109891.2|109691.2|9
1730068740000|2024-10-27 22:39:00|109904|109704|109907.7|109707.7|109910.1|109710.1|109880.4|109680.4|35
1730068750000|2024-10-27 22:39:10|109906.5|109706.5|109887.3|109687.3|109910.8|109710.8|109884.9|109684.9|22
1730068760000|2024-10-27 22:39:20|109885.9|109685.9|109898.4|109698.4|109904.1|109704.1|109885.1|109685.1|41
1730068770000|2024-10-27 22:39:30|109899.3|109699.3|109898.9|109698.9|109904.8|109704.8|109866.6|109666.6|36
1730068780000|2024-10-27 22:39:40|109906|109706|109880.9|109680.9|109919.1|109719.1|109879.7|109679.7|26
1730068790000|2024-10-27 22:39:50|109879.8|109679.8|109897.3|109697.3|109899.5|109699.5|109879.2|109679.2|19
1730068800000|2024-10-27 22:40:00|109897.6|109697.6|109890.2|109690.2|109904.9|109704.9|109874.1|109674.1|30
1730068810000|2024-10-27 22:40:10|109890.7|109690.7|109895|109695|109910.1|109710.1|109890.6|109690.6|30
1730068820000|2024-10-27 22:40:20|109896|109696|109907.9|109707.9|109908.5|109708.5|109889.3|109689.3|38
1730068830000|2024-10-27 22:40:30|109909.5|109709.5|109904.5|109704.5|109912.8|109712.8|109892.1|109692.1|27
1730068840000|2024-10-27 22:40:40|109915.5|109715.5|109904.5|109704.5|109915.5|109715.5|109900.9|109700.9|19
1730068850000|2024-10-27 22:40:50|109906.7|109706.7|109907.5|109707.5|109911.5|109711.5|109906.7|109706.7|12
1730068860000|2024-10-27 22:41:00|109906.3|109706.3|109905.4|109705.4|109906.9|109706.9|109905.4|109705.4|9
1730068870000|2024-10-27 22:41:10|109906.3|109706.3|109899|109699|109907.7|109707.7|109876.1|109676.1|38
1730068880000|2024-10-27 22:41:20|109901.5|109701.5|109905.2|109705.2|109907.3|109707.3|109899|109699|12
1730068890000|2024-10-27 22:41:30|109904.4|109704.4|109906.3|109706.3|109911.2|109711.2|109903|109703|12
1730068900000|2024-10-27 22:41:40|109897|109697|109900.8|109700.8|109906.8|109706.8|109886.5|109686.5|37
1730068910000|2024-10-27 22:41:50|109901.7|109701.7|109902.2|109702.2|109902.2|109702.2|109900.5|109700.5|11
1730068920000|2024-10-27 22:42:00|109902.5|109702.5|109892.1|109692.1|109902.5|109702.5|109868|109668|46
1730068930000|2024-10-27 22:42:10|109892.7|109692.7|109905.7|109705.7|109907.3|109707.3|109831.5|109631.5|39
1730068940000|2024-10-27 22:42:20|109898|109698|109889.5|109689.5|109909.9|109709.9|109882.7|109682.7|27
1730068950000|2024-10-27 22:42:30|109897.4|109697.4|109891|109691|109907|109707|109883.9|109683.9|36
1730068960000|2024-10-27 22:42:40|109899.9|109699.9|109902.6|109702.6|109908.1|109708.1|109899.9|109699.9|9
1730068970000|2024-10-27 22:42:50|109902.5|109702.5|109903.1|109703.1|109910.4|109710.4|109876.2|109676.2|26
1730068980000|2024-10-27 22:43:00|109903.7|109703.7|109919.5|109719.5|109923.8|109723.8|109895.8|109695.8|20
1730068990000|2024-10-27 22:43:10|109920.6|109720.6|109909.7|109709.7|109923.4|109723.4|109909.1|109709.1|11
1730069000000|2024-10-27 22:43:20|109909.2|109709.2|109912.7|109712.7|109919.5|109719.5|109909.2|109709.2|9
1730069010000|2024-10-27 22:43:30|109913.4|109713.4|109901.5|109701.5|109913.4|109713.4|109887.8|109687.8|33
1730069020000|2024-10-27 22:43:40|109908|109708|109908.1|109708.1|109909|109709|109907.9|109707.9|9
1730069030000|2024-10-27 22:43:50|109908.2|109708.2|109908.6|109708.6|109916.1|109716.1|109904.4|109704.4|31
1730069040000|2024-10-27 22:44:00|109908.7|109708.7|109907.5|109707.5|109908.7|109708.7|109904.9|109704.9|8
1730069050000|2024-10-27 22:44:10|109904.2|109704.2|109894.3|109694.3|109912.6|109712.6|109887.2|109687.2|25
1730069060000|2024-10-27 22:44:20|109894.5|109694.5|109894.8|109694.8|109900.3|109700.3|109893.7|109693.7|13
1730069070000|2024-10-27 22:44:30|109895|109695|109896|109696|109901.5|109701.5|109892|109692|34
1730069080000|2024-10-27 22:44:40|109895.6|109695.6|109906.5|109706.5|109906.5|109706.5|109895.6|109695.6|16
1730069090000|2024-10-27 22:44:50|109907.7|109707.7|109906.9|109706.9|109912.7|109712.7|109904.4|109704.4|19
1730069100000|2024-10-27 22:45:00|109906.8|109706.8|109886.1|109686.1|109961.1|109761.1|109860.8|109660.8|34
1730069110000|2024-10-27 22:45:10|109887|109687|109888.7|109688.7|109888.7|109688.7|109886.6|109686.6|3
1730069120000|2024-10-27 22:45:20|109889.4|109689.4|109887.2|109687.2|109900.8|109700.8|109885.4|109685.4|7
1730069130000|2024-10-27 22:45:30|109886.5|109686.5|109885.6|109685.6|109889.5|109689.5|109885.6|109685.6|4
1730069140000|2024-10-27 22:45:40|109886.3|109686.3|109877.2|109677.2|109886.4|109686.4|109871.7|109671.7|11
1730069150000|2024-10-27 22:45:50|109880.6|109680.6|109874.7|109674.7|109883.8|109683.8|109873.2|109673.2|14
1730069160000|2024-10-27 22:46:00|109875.6|109675.6|109877.8|109677.8|109884.9|109684.9|109875.5|109675.5|12
1730069170000|2024-10-27 22:46:10|109881.9|109681.9|109882.8|109682.8|109882.8|109682.8|109881.9|109681.9|2
1730069180000|2024-10-27 22:46:20|109884.5|109684.5|109890.2|109690.2|109901.3|109701.3|109876.9|109676.9|25
1730069190000|2024-10-27 22:46:30|109885.2|109685.2|109905.7|109705.7|109908.1|109708.1|109885.2|109685.2|16
1730069200000|2024-10-27 22:46:40|109898|109698|109895|109695|109905.7|109705.7|109891.1|109691.1|25
1730069210000|2024-10-27 22:46:50|109895.2|109695.2|109893.6|109693.6|109903.3|109703.3|109890.4|109690.4|26
1730069220000|2024-10-27 22:47:00|109894.8|109694.8|109899.8|109699.8|109904.9|109704.9|109882.5|109682.5|24
1730069230000|2024-10-27 22:47:10|109900.4|109700.4|109900.3|109700.3|109908.3|109708.3|109891.7|109691.7|28
1730069240000|2024-10-27 22:47:20|109897.8|109697.8|109885.3|109685.3|109902.4|109702.4|109883.6|109683.6|35
1730069250000|2024-10-27 22:47:30|109887.8|109687.8|109896.4|109696.4|109896.4|109696.4|109887.8|109687.8|11
1730069260000|2024-10-27 22:47:40|109896.5|109696.5|109896.6|109696.6|109901.1|109701.1|109891.5|109691.5|11
1730069270000|2024-10-27 22:47:50|109895.8|109695.8|109894.8|109694.8|109895.8|109695.8|109894.8|109694.8|5
1730069280000|2024-10-27 22:48:00|109895.4|109695.4|109895.4|109695.4|109896.7|109696.7|109891.1|109691.1|15
1730069290000|2024-10-27 22:48:10|109895.7|109695.7|109900.4|109700.4|109903.3|109703.3|109894|109694|11
1730069300000|2024-10-27 22:48:20|109900.8|109700.8|109900.8|109700.8|109901|109701|109900.5|109700.5|6
1730069310000|2024-10-27 22:48:30|109900|109700|109900.7|109700.7|109905.4|109705.4|109894|109694|17
1730069320000|2024-10-27 22:48:40|109900.4|109700.4|109898.9|109698.9|109906|109706|109891.3|109691.3|27
1730069330000|2024-10-27 22:48:50|109898.5|109698.5|109896.8|109696.8|109903.8|109703.8|109896.8|109696.8|15
1730069340000|2024-10-27 22:49:00|109897.2|109697.2|109895.9|109695.9|109897.2|109697.2|109877.8|109677.8|24
1730069350000|2024-10-27 22:49:10|109896.6|109696.6|109901.7|109701.7|109905.7|109705.7|109895.5|109695.5|34
1730069360000|2024-10-27 22:49:20|109904.5|109704.5|109895|109695|109910.6|109710.6|109888.7|109688.7|43
1730069370000|2024-10-27 22:49:30|109896.2|109696.2|109894.4|109694.4|109896.2|109696.2|109892.2|109692.2|8
1730069380000|2024-10-27 22:49:40|109894.5|109694.5|109895.6|109695.6|109895.6|109695.6|109894.1|109694.1|8
1730069390000|2024-10-27 22:49:50|109895.7|109695.7|109896.2|109696.2|109896.2|109696.2|109895.4|109695.4|7
1730069400000|2024-10-27 22:50:00|109895.4|109695.4|109899.6|109699.6|109908|109708|109886.6|109686.6|31
1730069410000|2024-10-27 22:50:10|109899|109699|109901.7|109701.7|109901.7|109701.7|109899|109699|4
1730069420000|2024-10-27 22:50:20|109901.5|109701.5|109902.4|109702.4|109903.2|109703.2|109901.5|109701.5|9
1730069430000|2024-10-27 22:50:30|109900.7|109700.7|109900|109700|109905.3|109705.3|109893.8|109693.8|13
1730069440000|2024-10-27 22:50:40|109895.9|109695.9|109899.5|109699.5|109900.2|109700.2|109890.9|109690.9|13
1730069450000|2024-10-27 22:50:50|109900|109700|109902.7|109702.7|109907.7|109707.7|109899.5|109699.5|10
1730069460000|2024-10-27 22:51:00|109907.7|109707.7|109910.3|109710.3|109915|109715|109900.3|109700.3|36
1730069470000|2024-10-27 22:51:10|109907.1|109707.1|109909.5|109709.5|109914.7|109714.7|109906|109706|13
1730069480000|2024-10-27 22:51:20|109909|109709|109906.3|109706.3|109914.9|109714.9|109904.7|109704.7|11
1730069490000|2024-10-27 22:51:30|109905.2|109705.2|109904|109704|109908.8|109708.8|109886.4|109686.4|36
1730069500000|2024-10-27 22:51:40|109907.1|109707.1|109907|109707|109907.9|109707.9|109907|109707|7
1730069510000|2024-10-27 22:51:50|109907.9|109707.9|109908.4|109708.4|109908.4|109708.4|109907|109707|8
1730069520000|2024-10-27 22:52:00|109910.1|109710.1|109901.2|109701.2|109910.1|109710.1|109873.6|109673.6|25
1730069530000|2024-10-27 22:52:10|109901.1|109701.1|109909|109709|109909|109709|109896.8|109696.8|15
1730069540000|2024-10-27 22:52:20|109909.5|109709.5|109906.3|109706.3|109911.2|109711.2|109905.4|109705.4|7
1730069550000|2024-10-27 22:52:30|109913.6|109713.6|109910.3|109710.3|109913.6|109713.6|109902.2|109702.2|9
1730069560000|2024-10-27 22:52:40|109908.9|109708.9|109907.4|109707.4|109908.9|109708.9|109903.8|109703.8|7
1730069570000|2024-10-27 22:52:50|109907.2|109707.2|109908.2|109708.2|109908.2|109708.2|109904.4|109704.4|5
1730069580000|2024-10-27 22:53:00|109910|109710|109910|109710|109910.3|109710.3|109904.1|109704.1|13
1730069590000|2024-10-27 22:53:10|109909.4|109709.4|109920.6|109720.6|109925|109725|109898.6|109698.6|52
1730069600000|2024-10-27 22:53:20|109922.3|109722.3|109896.3|109696.3|109930.7|109730.7|109882|109682|43
1730069610000|2024-10-27 22:53:30|109903.7|109703.7|109919.7|109719.7|109927.4|109727.4|109902.4|109702.4|40
1730069620000|2024-10-27 22:53:40|109918.3|109718.3|109925.2|109725.2|109931|109731|109917.8|109717.8|37
1730069630000|2024-10-27 22:53:50|109925.6|109725.6|109906.3|109706.3|109926|109726|109890.3|109690.3|24
1730069640000|2024-10-27 22:54:00|109907.5|109707.5|109927.8|109727.8|109927.8|109727.8|109906.8|109706.8|21
1730069650000|2024-10-27 22:54:10|109920.6|109720.6|109910.6|109710.6|109929.9|109729.9|109891.5|109691.5|51
1730069660000|2024-10-27 22:54:20|109916.6|109716.6|109911.1|109711.1|109929.4|109729.4|109894.7|109694.7|68
1730069670000|2024-10-27 22:54:30|109911|109711|109904.1|109704.1|109929.8|109729.8|109883.8|109683.8|63
1730069680000|2024-10-27 22:54:40|109905.3|109705.3|109921.4|109721.4|109930|109730|109903.4|109703.4|60
1730069690000|2024-10-27 22:54:50|109920.1|109720.1|109908.7|109708.7|109929.4|109729.4|109883|109683|57
1730069700000|2024-10-27 22:55:00|109908.8|109708.8|109916.3|109716.3|109928.6|109728.6|109900.7|109700.7|62
1730069710000|2024-10-27 22:55:10|109922.9|109722.9|109932.3|109732.3|109938|109738|109915.1|109715.1|53
1730069720000|2024-10-27 22:55:20|109938|109738|109924.8|109724.8|109938|109738|109887|109687|47
1730069730000|2024-10-27 22:55:30|109918.3|109718.3|109928.1|109728.1|109936.8|109736.8|109906.2|109706.2|53
1730069740000|2024-10-27 22:55:40|109926.8|109726.8|109911.4|109711.4|109936.7|109736.7|109891.5|109691.5|65
1730069750000|2024-10-27 22:55:50|109919.2|109719.2|109911|109711|109919.2|109719.2|109884.2|109684.2|34
1730069760000|2024-10-27 22:56:00|109911.6|109711.6|109920.6|109720.6|109929.6|109729.6|109887.4|109687.4|47
1730069770000|2024-10-27 22:56:10|109928.7|109728.7|109914.2|109714.2|109934.3|109734.3|109908.4|109708.4|53
1730069780000|2024-10-27 22:56:20|109923.5|109723.5|109910.4|109710.4|109933.8|109733.8|109887|109687|59
1730069790000|2024-10-27 22:56:30|109905.2|109705.2|109906.3|109706.3|109907.5|109707.5|109898.1|109698.1|17
1730069800000|2024-10-27 22:56:40|109908.1|109708.1|109910.5|109710.5|109925.4|109725.4|109896.5|109696.5|46
1730069810000|2024-10-27 22:56:50|109908.3|109708.3|109907.1|109707.1|109919.8|109719.8|109890.4|109690.4|56
1730069820000|2024-10-27 22:57:00|109908.4|109708.4|109920.4|109720.4|109933.4|109733.4|109905.4|109705.4|42
1730069830000|2024-10-27 22:57:10|109919.4|109719.4|109911|109711|109931.7|109731.7|109898.1|109698.1|33
1730069840000|2024-10-27 22:57:20|109910.8|109710.8|109924.3|109724.3|109932.7|109732.7|109910.8|109710.8|36
1730069850000|2024-10-27 22:57:30|109932.7|109732.7|109919.6|109719.6|109934.4|109734.4|109910.9|109710.9|50
1730069860000|2024-10-27 22:57:40|109918.7|109718.7|109929|109729|109939.4|109739.4|109915.7|109715.7|39
1730069870000|2024-10-27 22:57:50|109929.9|109729.9|109926.6|109726.6|109939.1|109739.1|109913.2|109713.2|63
1730069880000|2024-10-27 22:58:00|109914.5|109714.5|109908.6|109708.6|109936.1|109736.1|109904|109704|58
1730069890000|2024-10-27 22:58:10|109917.6|109717.6|109919.2|109719.2|109919.2|109719.2|109907.9|109707.9|30
1730069900000|2024-10-27 22:58:20|109920.9|109720.9|109918.4|109718.4|109931.7|109731.7|109914.2|109714.2|44
1730069910000|2024-10-27 22:58:30|109919.6|109719.6|109922|109722|109932.5|109732.5|109910|109710|51
1730069920000|2024-10-27 22:58:40|109922.5|109722.5|109917.7|109717.7|109935.6|109735.6|109915.4|109715.4|53
1730069930000|2024-10-27 22:58:50|109925.2|109725.2|109914.3|109714.3|109934.1|109734.1|109901.9|109701.9|65
1730069940000|2024-10-27 22:59:00|109913.1|109713.1|109920.4|109720.4|109925.5|109725.5|109905.6|109705.6|32
1730069950000|2024-10-27 22:59:10|109913.9|109713.9|109917.3|109717.3|109929.6|109729.6|109911|109711|65
1730069960000|2024-10-27 22:59:20|109917.9|109717.9|109921.5|109721.5|109930.1|109730.1|109913.9|109713.9|27
1730069970000|2024-10-27 22:59:30|109920.1|109720.1|109915.9|109715.9|109932.6|109732.6|109910.1|109710.1|29
1730069980000|2024-10-27 22:59:40|109916.6|109716.6|109916.6|109716.6|109928.5|109728.5|109900.2|109700.2|60
1730069990000|2024-10-27 22:59:50|109924|109724|109919.2|109719.2|109928.5|109728.5|109909|109709|32
1730070000000|2024-10-27 23:00:00|109920.1|109720.1|109910|109710|109920.1|109720.1|109897.2|109697.2|37
1730070010000|2024-10-27 23:00:10|109910.7|109710.7|109918.2|109718.2|109918.2|109718.2|109910.3|109710.3|19
1730070020000|2024-10-27 23:00:20|109917.8|109717.8|109909.3|109709.3|109920|109720|109907.9|109707.9|14
1730070030000|2024-10-27 23:00:30|109909.8|109709.8|109911|109711|109912.1|109712.1|109909.8|109709.8|9
1730070040000|2024-10-27 23:00:40|109910.3|109710.3|109910.7|109710.7|109922.2|109722.2|109908.3|109708.3|7
1730070050000|2024-10-27 23:00:50|109914.4|109714.4|109915|109715|109916|109716|109914.4|109714.4|4
1730070060000|2024-10-27 23:01:00|109915.1|109715.1|109919.3|109719.3|109919.3|109719.3|109912.5|109712.5|9
1730070070000|2024-10-27 23:01:10|109920.1|109720.1|109924.4|109724.4|109936.1|109736.1|109911.4|109711.4|51
1730070080000|2024-10-27 23:01:20|109931.9|109731.9|109926.6|109726.6|109934.8|109734.8|109910.8|109710.8|67
1730070090000|2024-10-27 23:01:30|109935|109735|109916.5|109716.5|109938.1|109738.1|109916|109716|58
1730070100000|2024-10-27 23:01:40|109924.5|109724.5|109923.1|109723.1|109937.8|109737.8|109912.7|109712.7|49
1730070110000|2024-10-27 23:01:50|109923.8|109723.8|109919.1|109719.1|109936.4|109736.4|109913.7|109713.7|60
1730070120000|2024-10-27 23:02:00|109928.6|109728.6|109917.5|109717.5|109930.8|109730.8|109899.6|109699.6|42
1730070130000|2024-10-27 23:02:10|109922.9|109722.9|109920.9|109720.9|109936.3|109736.3|109918.3|109718.3|39
1730070140000|2024-10-27 23:02:20|109924.9|109724.9|109931.7|109731.7|109932.8|109732.8|109908.7|109708.7|37
1730070150000|2024-10-27 23:02:30|109942.5|109742.5|109935.7|109735.7|109942.5|109742.5|109933.3|109733.3|13
1730070160000|2024-10-27 23:02:40|109935.8|109735.8|109908.6|109708.6|109940.1|109740.1|109877.5|109677.5|38
1730070170000|2024-10-27 23:02:50|109909.4|109709.4|109917.8|109717.8|109934.8|109734.8|109909.4|109709.4|40
1730070180000|2024-10-27 23:03:00|109917.9|109717.9|109913.9|109713.9|109927.9|109727.9|109904.4|109704.4|55
1730070190000|2024-10-27 23:03:10|109918.3|109718.3|109906.1|109706.1|109938.5|109738.5|109905.6|109705.6|47
1730070200000|2024-10-27 23:03:20|109913.8|109713.8|109921.2|109721.2|109929.5|109729.5|109911.3|109711.3|49
1730070210000|2024-10-27 23:03:30|109921.8|109721.8|109916.4|109716.4|109936|109736|109898.9|109698.9|38
1730070220000|2024-10-27 23:03:40|109917.3|109717.3|109937.3|109737.3|109937.5|109737.5|109916.4|109716.4|36
1730070230000|2024-10-27 23:03:50|109931.9|109731.9|109933.5|109733.5|109940.1|109740.1|109929.4|109729.4|56
1730070240000|2024-10-27 23:04:00|109937.3|109737.3|109921|109721|109937.8|109737.8|109918.2|109718.2|57
1730070250000|2024-10-27 23:04:10|109923.5|109723.5|109929|109729|109936.2|109736.2|109917.3|109717.3|68
1730070260000|2024-10-27 23:04:20|109932.7|109732.7|109933.7|109733.7|109938.5|109738.5|109925.2|109725.2|68
1730070270000|2024-10-27 23:04:30|109927|109727|109918.4|109718.4|109935.9|109735.9|109917.1|109717.1|43
1730070280000|2024-10-27 23:04:40|109919.2|109719.2|109914.6|109714.6|109931.1|109731.1|109909.6|109709.6|39
1730070290000|2024-10-27 23:04:50|109922.5|109722.5|109937.9|109737.9|109937.9|109737.9|109916|109716|60
1730070300000|2024-10-27 23:05:00|109933.3|109733.3|109934.6|109734.6|109939.8|109739.8|109928.2|109728.2|55
1730070310000|2024-10-27 23:05:10|109932.5|109732.5|109935.1|109735.1|109942.5|109742.5|109917.4|109717.4|60
1730070320000|2024-10-27 23:05:20|109937.3|109737.3|109922|109722|109941.4|109741.4|109905.1|109705.1|63
1730070330000|2024-10-27 23:05:30|109917.5|109717.5|109906.3|109706.3|109921.2|109721.2|109890|109690|63
1730070340000|2024-10-27 23:05:40|109905.3|109705.3|109930.3|109730.3|109930.3|109730.3|109905.3|109705.3|29
1730070350000|2024-10-27 23:05:50|109930.8|109730.8|109912|109712|109932|109732|109894.8|109694.8|29
1730070360000|2024-10-27 23:06:00|109910.7|109710.7|109928.5|109728.5|109934.7|109734.7|109892.4|109692.4|50
1730070370000|2024-10-27 23:06:10|109928.9|109728.9|109913|109713|109928.9|109728.9|109897.5|109697.5|24
1730070380000|2024-10-27 23:06:20|109913.9|109713.9|109912.2|109712.2|109938.5|109738.5|109892|109692|40
1730070390000|2024-10-27 23:06:30|109913.3|109713.3|109917.9|109717.9|109926.4|109726.4|109889.2|109689.2|51
1730070400000|2024-10-27 23:06:40|109918.4|109718.4|109917.1|109717.1|109924.7|109724.7|109913.9|109713.9|17
1730070410000|2024-10-27 23:06:50|109920.4|109720.4|109916.6|109716.6|109927|109727|109912.7|109712.7|27
1730070420000|2024-10-27 23:07:00|109917.3|109717.3|109925|109725|109956.4|109756.4|109897.9|109697.9|43
1730070430000|2024-10-27 23:07:10|109924.8|109724.8|109919.3|109719.3|109924.8|109724.8|109907.6|109707.6|35
1730070440000|2024-10-27 23:07:20|109920.1|109720.1|109923.4|109723.4|109923.4|109723.4|109891.1|109691.1|26
1730070450000|2024-10-27 23:07:30|109922.9|109722.9|109926.6|109726.6|109926.6|109726.6|109905|109705|22
1730070460000|2024-10-27 23:07:40|109925.8|109725.8|109926.3|109726.3|109926.9|109726.9|109925.8|109725.8|4
1730070470000|2024-10-27 23:07:50|109926.7|109726.7|109927.1|109727.1|109927.1|109727.1|109924.9|109724.9|9
1730070480000|2024-10-27 23:08:00|109926.8|109726.8|109922.7|109722.7|109927.4|109727.4|109922.7|109722.7|6
1730070490000|2024-10-27 23:08:10|109922.4|109722.4|109921.1|109721.1|109922.9|109722.9|109920.6|109720.6|7
1730070500000|2024-10-27 23:08:20|109922.8|109722.8|109914.4|109714.4|109922.8|109722.8|109908.8|109708.8|47
1730070510000|2024-10-27 23:08:30|109917.4|109717.4|109908.2|109708.2|109930.6|109730.6|109908.2|109708.2|34
1730070520000|2024-10-27 23:08:40|109910.4|109710.4|109915.6|109715.6|109928.7|109728.7|109906.3|109706.3|30
1730070530000|2024-10-27 23:08:50|109916.3|109716.3|109919.3|109719.3|109919.3|109719.3|109902|109702|24
1730070540000|2024-10-27 23:09:00|109919.4|109719.4|109930.7|109730.7|109930.7|109730.7|109919.4|109719.4|13
1730070550000|2024-10-27 23:09:10|109931.5|109731.5|109931.5|109731.5|109931.5|109731.5|109931.5|109731.5|1
1730070560000|2024-10-27 23:09:20|109929.3|109729.3|109928.5|109728.5|109930|109730|109924.8|109724.8|8
1730070570000|2024-10-27 23:09:30|109927.9|109727.9|109929.7|109729.7|109930|109730|109927.9|109727.9|4
1730070580000|2024-10-27 23:09:40|109930|109730|109930.7|109730.7|109931.4|109731.4|109930|109730|7
1730070590000|2024-10-27 23:09:50|109924.7|109724.7|109930.7|109730.7|109931|109731|109922.6|109722.6|16
1730070600000|2024-10-27 23:10:00|109930.4|109730.4|109926.4|109726.4|109930.8|109730.8|109925|109725|14
1730070610000|2024-10-27 23:10:10|109926.5|109726.5|109905.2|109705.2|109926.5|109726.5|109893.5|109693.5|51
1730070620000|2024-10-27 23:10:20|109903.2|109703.2|109921.8|109721.8|109921.8|109721.8|109902.2|109702.2|38
1730070630000|2024-10-27 23:10:30|109922.5|109722.5|109924.5|109724.5|109924.6|109724.6|109922.5|109722.5|8
1730070640000|2024-10-27 23:10:40|109923.7|109723.7|109922.2|109722.2|109923.7|109723.7|109884.9|109684.9|30
1730070650000|2024-10-27 23:10:50|109920.2|109720.2|109928.1|109728.1|109929.7|109729.7|109920.2|109720.2|14
1730070660000|2024-10-27 23:11:00|109930.8|109730.8|109931.5|109731.5|109931.5|109731.5|109880.1|109680.1|46
1730070670000|2024-10-27 23:11:10|109932.3|109732.3|109931.9|109731.9|109932.3|109732.3|109931.5|109731.5|7
1730070680000|2024-10-27 23:11:20|109932.8|109732.8|109890.5|109690.5|109935.9|109735.9|109880|109680|57
1730070690000|2024-10-27 23:11:30|109907.4|109707.4|109928.8|109728.8|109928.9|109728.9|109906.9|109706.9|17
1730070700000|2024-10-27 23:11:40|109932.1|109732.1|109930.9|109730.9|109934.1|109734.1|109930.8|109730.8|7
1730070710000|2024-10-27 23:11:50|109931.2|109731.2|109929.7|109729.7|109931.5|109731.5|109927.3|109727.3|12
1730070720000|2024-10-27 23:12:00|109928.4|109728.4|109928.2|109728.2|109928.8|109728.8|109921.2|109721.2|10
1730070730000|2024-10-27 23:12:10|109928.3|109728.3|109929|109729|109929|109729|109928.3|109728.3|2
1730070740000|2024-10-27 23:12:20|109930.9|109730.9|109929.1|109729.1|109930.9|109730.9|109928.8|109728.8|5
1730070750000|2024-10-27 23:12:30|109929.2|109729.2|109924.5|109724.5|109929.9|109729.9|109921|109721|18
1730070760000|2024-10-27 23:12:40|109924.6|109724.6|109903|109703|109925.7|109725.7|109872.9|109672.9|27
1730070770000|2024-10-27 23:12:50|109904.7|109704.7|109914.5|109714.5|109914.8|109714.8|109902.4|109702.4|20
1730070780000|2024-10-27 23:13:00|109916.2|109716.2|109928.5|109728.5|109928.5|109728.5|109908.8|109708.8|34
1730070790000|2024-10-27 23:13:10|109928.4|109728.4|109933.6|109733.6|109933.7|109733.7|109923.8|109723.8|13
1730070800000|2024-10-27 23:13:20|109934|109734|109909.9|109709.9|109939.9|109739.9|109872|109672|26
1730070810000|2024-10-27 23:13:30|109909.8|109709.8|109930.5|109730.5|109930.5|109730.5|109909.8|109709.8|21
1730070820000|2024-10-27 23:13:40|109930.1|109730.1|109913.4|109713.4|109931.1|109731.1|109875.9|109675.9|31
1730070830000|2024-10-27 23:13:50|109914.3|109714.3|109931.6|109731.6|109931.6|109731.6|109914.3|109714.3|16
1730070840000|2024-10-27 23:14:00|109930.7|109730.7|109932|109732|109932|109732|109929.6|109729.6|10
1730070850000|2024-10-27 23:14:10|109932.3|109732.3|109932.8|109732.8|109932.8|109732.8|109932.3|109732.3|4
1730070860000|2024-10-27 23:14:20|109932.9|109732.9|109924.6|109724.6|109932.9|109732.9|109924.4|109724.4|13
1730070870000|2024-10-27 23:14:30|109924.5|109724.5|109924.1|109724.1|109934.7|109734.7|109912.3|109712.3|33
1730070880000|2024-10-27 23:14:40|109923.3|109723.3|109914.3|109714.3|109924.7|109724.7|109903.3|109703.3|47
1730070890000|2024-10-27 23:14:50|109915.2|109715.2|109924.1|109724.1|109924.5|109724.5|109914.7|109714.7|21
1730070900000|2024-10-27 23:15:00|109925.3|109725.3|109941.7|109741.7|109941.7|109741.7|109919.1|109719.1|30
1730070910000|2024-10-27 23:15:10|109941.5|109741.5|109937.6|109737.6|109953|109753|109920.1|109720.1|31
1730070920000|2024-10-27 23:15:20|109928.9|109728.9|109922.5|109722.5|109940.2|109740.2|109900.9|109700.9|37
1730070930000|2024-10-27 23:15:30|109929.1|109729.1|109931|109731|109946.7|109746.7|109892|109692|45
1730070940000|2024-10-27 23:15:40|109922.3|109722.3|109927.9|109727.9|109935.3|109735.3|109916|109716|29
1730070950000|2024-10-27 23:15:50|109928.6|109728.6|109932.8|109732.8|109934.8|109734.8|109919|109719|23
1730070960000|2024-10-27 23:16:00|109926.2|109726.2|109931.3|109731.3|109937.2|109737.2|109920.3|109720.3|38
1730070970000|2024-10-27 23:16:10|109931.6|109731.6|109932.1|109732.1|109937|109737|109910.7|109710.7|22
1730070980000|2024-10-27 23:16:20|109931.1|109731.1|109931.2|109731.2|109940.3|109740.3|109912.7|109712.7|24
1730070990000|2024-10-27 23:16:30|109930.4|109730.4|109924.8|109724.8|109935.5|109735.5|109920.1|109720.1|32
1730071000000|2024-10-27 23:16:40|109925.3|109725.3|109930.9|109730.9|109942.6|109742.6|109913.7|109713.7|56
1730071010000|2024-10-27 23:16:50|109938.2|109738.2|109937.9|109737.9|109938.5|109738.5|109913.1|109713.1|64
1730071020000|2024-10-27 23:17:00|109939.3|109739.3|109930.4|109730.4|109941|109741|109922.4|109722.4|53
1730071030000|2024-10-27 23:17:10|109930.7|109730.7|109933.4|109733.4|109934.5|109734.5|109908.8|109708.8|58
1730071040000|2024-10-27 23:17:20|109935.2|109735.2|109931.7|109731.7|109937.8|109737.8|109917.9|109717.9|52
1730071050000|2024-10-27 23:17:30|109929.4|109729.4|109927.7|109727.7|109936|109736.7|109906.1|109706.1|45
1730071060000|2024-10-27 23:17:40|109926.1|109726.1|109932|109732|109933.3|109733.3|109904.1|109704.1|39
1730071070000|2024-10-27 23:17:50|109932.9|109732.9|109928.5|109728.5|109946.8|109746.8|109913.1|109713.1|60
1730071080000|2024-10-27 23:18:00|109935|109735|109930.1|109730.1|109945|109746.9|109912.3|109712.3|59
1730071090000|2024-10-27 23:18:10|109930.8|109730.8|109915.2|109715.2|109935|109735|109909.9|109709.9|48
1730071100000|2024-10-27 23:18:20|109926.8|109726.8|109930.9|109730.9|109939.4|109746.2|109914.3|109714.3|53
1730071110000|2024-10-27 23:18:30|109931.6|109731.6|109931.9|109731.9|109935.7|109735.7|109911.4|109711.4|39
1730071120000|2024-10-27 23:18:40|109933.3|109733.3|109933.7|109733.7|109949|109749|109908.9|109708.9|24
1730071130000|2024-10-27 23:18:50|109933.6|109733.6|109933.5|109733.5|109948.9|109748.9|109922.9|109722.9|13
1730071140000|2024-10-27 23:19:00|109929.1|109729.1|109945.2|109745.2|109951.9|109751.9|109918.4|109719.3|38
1730071150000|2024-10-27 23:19:10|109944.1|109746.2|109932.8|109732.8|109945.2|109752.8|109919.4|109726.3|35
1730071160000|2024-10-27 23:19:20|109922.2|109722.2|109931.2|109731.2|109936.2|109736.2|109922.2|109722.2|24
1730071170000|2024-10-27 23:19:30|109931.6|109731.6|109931.1|109731.1|109943.1|109743.1|109921.3|109726.7|32
1730071180000|2024-10-27 23:19:40|109941|109741|109945.1|109745.1|109945.1|109745.1|109919.1|109719.1|36
1730071190000|2024-10-27 23:19:50|109927.8|109727.8|109923.6|109735.6|109953.1|109753.1|109911.5|109711.5|44
1730071200000|2024-10-27 23:20:00|109931.7|109731.7|109933.8|109733.8|109942.8|109742.8|109917.6|109717.6|29
1730071210000|2024-10-27 23:20:10|109932.8|109732.8|109933.4|109733.4|109946.5|109746.5|109919.9|109719.9|38
1730071220000|2024-10-27 23:20:20|109932.8|109732.8|109935.6|109735.6|109944.1|109744.1|109917.1|109717.1|37
1730071230000|2024-10-27 23:20:30|109931|109731|109929|109729|109938.2|109738.2|109920.9|109720.9|33
1730071240000|2024-10-27 23:20:40|109929.5|109729.5|109926.4|109726.4|109938.5|109738.5|109904.3|109704.3|39
1730071250000|2024-10-27 23:20:50|109930.9|109730.9|109933.7|109733.7|109951.6|109751.6|109902.5|109702.5|48
1730071260000|2024-10-27 23:21:00|109933.3|109733.3|109933.9|109733.9|109933.9|109733.9|109916.4|109716.4|28
1730071270000|2024-10-27 23:21:10|109929.7|109729.7|109926.2|109736.8|109930.7|109736.8|109911.1|109711.1|20
1730071280000|2024-10-27 23:21:20|109932|109732|109923|109723|109948.4|109748.4|109913.4|109713.4|43
1730071290000|2024-10-27 23:21:30|109927.5|109727.5|109932.9|109732.9|109939.5|109739.5|109916.2|109716.2|55
1730071300000|2024-10-27 23:21:40|109936.7|109736.7|109942.4|109742.4|109942.4|109742.4|109905.1|109705.1|33
1730071310000|2024-10-27 23:21:50|109942.5|109742.5|109914.3|109714.3|109942.5|109742.5|109909.7|109709.7|28
1730071320000|2024-10-27 23:22:00|109920.4|109720.4|109930.3|109730.3|109952.7|109752.7|109914.8|109714.8|47
1730071330000|2024-10-27 23:22:10|109935|109735|109934.3|109734.3|109939.7|109739.7|109909|109709|32
1730071340000|2024-10-27 23:22:20|109934.8|109734.8|109926.1|109726.1|109944.8|109744.8|109911.3|109711.3|44
1730071350000|2024-10-27 23:22:30|109923.1|109723.1|109925.2|109725.3|109951.8|109751.8|109917.1|109717.1|36
1730071360000|2024-10-27 23:22:40|109928.6|109728.6|109925.9|109725.9|109934.5|109734.5|109907.7|109707.7|33
1730071370000|2024-10-27 23:22:50|109927.3|109727.3|109916.4|109716.4|109934.7|109734.7|109912.7|109712.7|31
1730071380000|2024-10-27 23:23:00|109927.3|109727.3|109916.7|109716.7|109949|109749|109908.7|109708.7|38
1730071390000|2024-10-27 23:23:10|109919.8|109719.8|109929.7|109729.7|109932.5|109732.5|109909.2|109709.2|31
1730071400000|2024-10-27 23:23:20|109929|109729|109921.5|109721.5|109942.8|109742.8|109912.4|109712.4|38
1730071410000|2024-10-27 23:23:30|109922.8|109722.8|109933.8|109733.8|109938|109738|109921.3|109721.3|35
1730071420000|2024-10-27 23:23:40|109934.1|109734.1|109921.4|109721.4|109938.6|109738.6|109920.9|109720.9|25
1730071430000|2024-10-27 23:23:50|109920.8|109720.8|109926.2|109726.2|109933.9|109733.9|109917.6|109717.6|30
1730071440000|2024-10-27 23:24:00|109921.1|109721.1|109924.6|109724.6|109946.7|109746.7|109906.2|109706.2|51
1730071450000|2024-10-27 23:24:10|109925.1|109725.1|109914.1|109714.1|109946.8|109746.8|109896.1|109696.1|37
1730071460000|2024-10-27 23:24:20|109914.9|109714.9|109919.8|109719.8|109949.2|109749.2|109914.9|109714.9|40
1730071470000|2024-10-27 23:24:30|109926.5|109726.5|109930.2|109730.2|109940.6|109740.6|109911.5|109711.5|47
1730071480000|2024-10-27 23:24:40|109930.1|109730.1|109926.5|109726.5|109941.5|109741.5|109922.5|109722.5|26
1730071490000|2024-10-27 23:24:50|109935.6|109735.6|109926.5|109726.5|109935.6|109735.6|109904|109704|15
1730071500000|2024-10-27 23:25:00|109922.1|109722.1|109917|109717|109933.8|109733.8|109897.7|109697.7|46
1730071510000|2024-10-27 23:25:10|109915.4|109715.4|109916.9|109716.9|109951.5|109751.5|109909.9|109709.9|39
1730071520000|2024-10-27 23:25:20|109919.6|109719.6|109929|109730.2|109944.7|109744.7|109909.9|109709.9|16
1730071530000|2024-10-27 23:25:30|109929.6|109729.4|109931.9|109731.9|109938.9|109738.9|109919.6|109719.6|17
1730071540000|2024-10-27 23:25:40|109932|109732|109931.9|109731.9|109938.9|109738.9|109904.5|109704.5|41
1730071550000|2024-10-27 23:25:50|109930.5|109730.5|109932.5|109732.5|109935.5|109735.5|109919.3|109719.3|30
1730071560000|2024-10-27 23:26:00|109931.6|109731.6|109934|109734|109938|109738|109922.6|109722.6|38
1730071570000|2024-10-27 23:26:10|109934.4|109734.4|109933.3|109733.3|109941.8|109741.8|109911.1|109711.1|28
1730071580000|2024-10-27 23:26:20|109933.2|109733.2|109933.1|109733.1|109938.1|109738.1|109917.6|109717.6|34
1730071590000|2024-10-27 23:26:30|109933.7|109733.7|109924.4|109724.4|109933.9|109733.9|109921.3|109721.3|27
1730071600000|2024-10-27 23:26:40|109933.4|109733.4|109915.5|109715.5|109938.1|109738.1|109895.5|109695.5|30
1730071610000|2024-10-27 23:26:50|109920.2|109720.2|109929|109729|109939|109739|109913.8|109714.9|24
1730071620000|2024-10-27 23:27:00|109929.5|109729.5|109931.9|109731.9|109945.2|109745.2|109923|109723|17
1730071630000|2024-10-27 23:27:10|109931.5|109731.5|109926.6|109726.6|109936|109736|109908.3|109708.3|37
1730071640000|2024-10-27 23:27:20|109926.8|109726.8|109930.4|109730.4|109943.3|109743.3|109910.5|109710.5|47
1730071650000|2024-10-27 23:27:30|109930.3|109730.3|109929.3|109729.3|109935.4|109735.4|109917.2|109717.2|23
1730071660000|2024-10-27 23:27:40|109929.4|109729.4|109927|109727|109948.4|109748.4|109911.3|109711.3|30
1730071670000|2024-10-27 23:27:50|109926.5|109726.5|109928.6|109728.6|109942.4|109742.4|109918.4|109718.4|42
1730071680000|2024-10-27 23:28:00|109929.3|109729.3|109924.6|109724.6|109937|109737|109916.2|109716.2|26
1730071690000|2024-10-27 23:28:10|109924.5|109724.5|109925.4|109725.4|109932|109732|109919.6|109719.6|29
1730071700000|2024-10-27 23:28:20|109924.5|109724.5|109917.8|109727.3|109937.4|109737.4|109912.2|109712.2|39
1730071710000|2024-10-27 23:28:30|109906.7|109706.7|109917|109717|109938.8|109738.8|109905.4|109705.4|59
1730071720000|2024-10-27 23:28:40|109918.5|109718.5|109934.9|109734.9|109941.8|109741.8|109906.9|109706.9|50
1730071730000|2024-10-27 23:28:50|109931.7|109731.7|109932.6|109732.6|109948.1|109748.1|109907.7|109707.7|55
1730071740000|2024-10-27 23:29:00|109933.1|109733.1|109932.3|109732.3|109938.1|109738.1|109906.9|109706.9|55
1730071750000|2024-10-27 23:29:10|109926.8|109726.8|109933.3|109733.3|109949.8|109749.8|109911.8|109711.8|36
1730071760000|2024-10-27 23:29:20|109938.3|109738.3|109932.9|109732.9|109950.9|109750.9|109928.1|109728.1|34
1730071770000|2024-10-27 23:29:30|109930|109730|109933.9|109733.9|109934|109734|109929.7|109729.7|32
1730071780000|2024-10-27 23:29:40|109925.4|109725.4|109924.1|109724.1|109938.1|109738.1|109912|109712|16
1730071790000|2024-10-27 23:29:50|109932.6|109732.6|109935.1|109735.1|109937.7|109737.7|109920.8|109720.8|23
1730071800000|2024-10-27 23:30:00|109936.4|109736.4|109924.6|109724.6|109949.7|109749.7|109924.4|109724.4|46
1730071810000|2024-10-27 23:30:10|109944.2|109744.2|109935.6|109735.6|109944.2|109744.2|109914.4|109714.4|49
1730071820000|2024-10-27 23:30:20|109935.7|109735.7|109928.7|109728.7|109952.3|109752.3|109913.8|109713.8|52
1730071830000|2024-10-27 23:30:30|109924.9|109724.9|109939.4|109739.4|109954.7|109754.7|109922.9|109722.9|49
1730071840000|2024-10-27 23:30:40|109939.2|109739.2|109934.1|109734.1|109946|109746|109928.3|109728.3|29
1730071850000|2024-10-27 23:30:50|109934|109734|109938.9|109738.9|109939.6|109739.6|109925.9|109725.9|37
1730071860000|2024-10-27 23:31:00|109932.3|109732.3|109944|109744|109944|109744|109920.1|109720.1|42
1730071870000|2024-10-27 23:31:10|109937.6|109737.6|109927.8|109727.8|109943.8|109743.8|109917.8|109717.8|54
1730071880000|2024-10-27 23:31:20|109928.5|109728.5|109931.1|109731.1|109933.1|109733.1|109923.4|109723.4|40
1730071890000|2024-10-27 23:31:30|109925.8|109725.8|109929.9|109729.9|109940.9|109740.9|109904.3|109704.3|42
1730071900000|2024-10-27 23:31:40|109930|109730|109933.8|109733.8|109935.4|109735.4|109926.6|109726.6|27
1730071910000|2024-10-27 23:31:50|109934|109734|109925.4|109725.4|109937.2|109737.2|109916.3|109716.3|34
1730071920000|2024-10-27 23:32:00|109922.4|109722.4|109926.5|109726.5|109936.3|109736.3|109905.2|109705.2|48
1730071930000|2024-10-27 23:32:10|109936|109736|109925.3|109725.3|109948.1|109748.1|109915.7|109715.7|30
1730071940000|2024-10-27 23:32:20|109933.6|109733.6|109932.2|109732.2|109939|109739|109919.3|109719.3|13
1730071950000|2024-10-27 23:32:30|109932.3|109732.3|109927.7|109727.7|109932.6|109732.6|109923.6|109723.6|18
1730071960000|2024-10-27 23:32:40|109927.8|109727.8|109938.4|109738.4|109938.4|109738.4|109920.4|109720.4|13
1730071970000|2024-10-27 23:32:50|109929.9|109729.9|109940.1|109740.1|109940.1|109740.1|109923.5|109723.5|17
1730071980000|2024-10-27 23:33:00|109939.6|109739.6|109934.2|109735|109939.6|109739.6|109922.2|109722.2|21
1730071990000|2024-10-27 23:33:10|109925.1|109725.1|109912.7|109712.7|109948|109748|109912.1|109712.1|40
1730072000000|2024-10-27 23:33:20|109915.3|109715.3|109932.8|109732.8|109946.3|109746.3|109902.3|109702.3|37
1730072010000|2024-10-27 23:33:30|109925.9|109725.9|109914.5|109714.5|109936.5|109736.5|109910.4|109710.4|44
1730072020000|2024-10-27 23:33:40|109931.9|109731.9|109924.6|109724.6|109944.5|109744.5|109906|109706|31
1730072030000|2024-10-27 23:33:50|109925.9|109725.9|109934.1|109734.1|109943.7|109743.7|109911.2|109711.2|31
1730072040000|2024-10-27 23:34:00|109934.5|109734.5|109932.1|109732.1|109934.5|109734.5|109925.1|109725.1|11
1730072050000|2024-10-27 23:34:10|109932|109732|109929.9|109729.9|109932.5|109732.5|109925.2|109725.2|11
1730072060000|2024-10-27 23:34:20|109929.8|109729.8|109923.3|109723.3|109933.5|109733.5|109923.3|109723.3|21
1730072070000|2024-10-27 23:34:30|109925|109725|109941.6|109741.6|109943.4|109743.4|109911.3|109711.3|42
1730072080000|2024-10-27 23:34:40|109933.7|109733.7|109933.7|109733.7|109941.5|109741.5|109924.9|109724.9|26
1730072090000|2024-10-27 23:34:50|109933.8|109733.8|109931.7|109731.7|109940.9|109740.9|109915.7|109715.7|42
1730072100000|2024-10-27 23:35:00|109932.2|109732.2|109935.2|109735.2|109937.7|109737.7|109926.5|109726.5|43
1730072110000|2024-10-27 23:35:10|109941.1|109741.1|109944.1|109744.1|109944.1|109744.1|109921.8|109721.8|47
1730072120000|2024-10-27 23:35:20|109940.5|109740.5|109940.3|109740.3|109948.5|109748.5|109912.6|109712.6|41
1730072130000|2024-10-27 23:35:30|109939.6|109739.6|109933.2|109733.2|109958|109758|109928.6|109728.6|38
1730072140000|2024-10-27 23:35:40|109933.6|109733.6|109929.5|109729.5|109943.2|109743.2|109911.4|109711.4|48
1730072150000|2024-10-27 23:35:50|109937.1|109737.1|109937.2|109737.2|109940.8|109740.8|109919.7|109719.7|21
1730072160000|2024-10-27 23:36:00|109933|109733|109933.8|109733.8|109942.1|109742.1|109926.2|109726.2|24
1730072170000|2024-10-27 23:36:10|109934.1|109734.1|109934.2|109734.2|109934.3|109734.3|109932.9|109732.9|8
1730072180000|2024-10-27 23:36:20|109934.1|109734.1|109930|109730|109948.4|109748.4|109911.1|109711.1|48
1730072190000|2024-10-27 23:36:30|109930.7|109730.7|109940.4|109740.4|109940.9|109740.9|109911.3|109711.3|50
1730072200000|2024-10-27 23:36:40|109936.6|109736.6|109920|109720|109943.9|109743.9|109915.1|109716.3|55
1730072210000|2024-10-27 23:36:50|109920.7|109720.7|109934.5|109734.5|109938|109738|109902.6|109702.6|41
1730072220000|2024-10-27 23:37:00|109929.2|109729.2|109932.1|109732.1|109938.2|109738.2|109922.3|109722.3|34
1730072230000|2024-10-27 23:37:10|109931.6|109731.6|109937.7|109737.7|109937.7|109737.7|109926.3|109726.3|28
1730072240000|2024-10-27 23:37:20|109937.5|109737.5|109959.8|109759.8|109960.7|109760.7|109920.7|109720.7|60
1730072250000|2024-10-27 23:37:30|109959.5|109759.5|109959.1|109759.1|109959.5|109759.5|109944.5|109744.5|17
1730072260000|2024-10-27 23:37:40|109955.5|109755.5|109938.1|109738.1|109961.8|109761.8|109904|109704|39
1730072270000|2024-10-27 23:37:50|109922.8|109722.8|109938.5|109738.5|109946|109746|109909.9|109709.9|34
1730072280000|2024-10-27 23:38:00|109927.7|109727.7|109951.4|109751.4|109954.3|109769.8|109924.9|109724.9|49
1730072290000|2024-10-27 23:38:10|109944.3|109744.3|109948.8|109748.8|109967.2|109768.1|109937.3|109737.3|50
1730072300000|2024-10-27 23:38:20|109958.7|109758.7|109954.8|109754.8|109962.9|109763.2|109941.4|109741.4|32
1730072310000|2024-10-27 23:38:30|109954.6|109754.6|109955|109755|109961.1|109765.3|109937.2|109745.9|13
1730072320000|2024-10-27 23:38:40|109960.8|109760.8|109962|109762|109962|109762|109946.7|109746.7|27
1730072330000|2024-10-27 23:38:50|109961.1|109761.1|109951.7|109751.7|109963|109763|109948.5|109748.5|26
1730072340000|2024-10-27 23:39:00|109955.6|109755.6|109953|109756.3|109961.4|109768.5|109929.3|109743.4|32
1730072350000|2024-10-27 23:39:10|109949.6|109759.6|109956.4|109756.4|109961.1|109761.1|109938.8|109748.6|19
1730072360000|2024-10-27 23:39:20|109956.6|109756.6|109949.1|109758.9|109957.8|109758.9|109949.1|109752.8|9
1730072370000|2024-10-27 23:39:30|109954.1|109754.1|109953.2|109753.2|109954.1|109754.1|109953|109753|9
1730072380000|2024-10-27 23:39:40|109940.9|109756.8|109951.9|109751.9|109956.1|109758.4|109940.9|109743.5|12
1730072390000|2024-10-27 23:39:50|109951.8|109751.8|109955.6|109761.3|109961.6|109762|109941.3|109751.8|13
1730072400000|2024-10-27 23:40:00|109949.8|109771.7|109954.9|109754.9|109958.8|109772.7|109949.8|109754|12
1730072410000|2024-10-27 23:40:10|109958.7|109758.7|109959.3|109759.3|109964.5|109764.5|109954.7|109754.7|13
1730072420000|2024-10-27 23:40:20|109955.7|109755.7|109957.3|109761.2|109959.9|109763|109947.8|109754.6|13
1730072430000|2024-10-27 23:40:30|109959.6|109759.6|109951.7|109751.7|109965.4|109765.4|109938.5|109741.4|31
1730072440000|2024-10-27 23:40:40|109959.8|109759.8|109952.8|109752.8|109964.2|109764.2|109936|109736|36
1730072450000|2024-10-27 23:40:50|109957.9|109757.9|109945.7|109745.7|109965.4|109765.4|109945.7|109745.7|13
1730072460000|2024-10-27 23:41:00|109946.1|109746.1|109953|109759.9|109959.1|109759.9|109929.8|109729.8|54
1730072470000|2024-10-27 23:41:10|109952.4|109761.2|109960.2|109760.2|109977.8|109777.8|109946.3|109746.3|46
1730072480000|2024-10-27 23:41:20|109960.4|109760.4|109943|109743|109966.1|109766.6|109940.5|109741.9|28
1730072490000|2024-10-27 23:41:30|109947|109747|109974.4|109778.8|109975.9|109778.8|109947|109747|19
1730072500000|2024-10-27 23:41:40|109974.2|109779.3|109977|109777|109977.5|109783.1|109966.8|109773|17
1730072510000|2024-10-27 23:41:50|109976.9|109776.9|109975.5|109778.2|109976.9|109783.7|109967.1|109767.1|10
1730072520000|2024-10-27 23:42:00|109972.2|109774.2|109969|109769|109977.8|109785|109960.2|109760.2|27
1730072530000|2024-10-27 23:42:10|109968.5|109768.5|109969.8|109769.8|109977.6|109777.6|109964.9|109764.9|32
1730072540000|2024-10-27 23:42:20|109969|109769|109976.2|109778.9|109980.3|109784.2|109952.9|109758|30
1730072550000|2024-10-27 23:42:30|109973.9|109778.8|109982.8|109788.7|109983.2|109797|109962.5|109762.5|44
1730072560000|2024-10-27 23:42:40|109979.8|109783.9|109960.9|109797.3|109981.4|109797.3|109958.3|109778.7|33
1730072570000|2024-10-27 23:42:50|109959.7|109798.3|109969.2|109787.2|109969.3|109800.7|109955.8|109782.6|31
1730072580000|2024-10-27 23:43:00|109973.8|109791.9|109962.5|109803.3|109979.5|109807|109955.5|109786.9|28
1730072590000|2024-10-27 23:43:10|109963.2|109803.7|109961|109804.8|109963.2|109813.1|109955.5|109803.7|13
1730072600000|2024-10-27 23:43:20|109960.9|109804.9|109952.4|109811.3|109960.9|109813|109952.4|109803.1|18
1730072610000|2024-10-27 23:43:30|109954.6|109813.4|109957.2|109806.6|109973.5|109813.7|109953.9|109784.7|31
1730072620000|2024-10-27 23:43:40|109956.5|109808.8|109957.4|109814|109971.8|109814|109955|109799.8|33
1730072630000|2024-10-27 23:43:50|109957.6|109812.5|109964.2|109799.5|109983.4|109814.3|109957.4|109782.9|44
1730072640000|2024-10-27 23:44:00|109964.1|109799.6|109966.3|109799.3|109969.2|109809.8|109957.7|109791.4|20
1730072650000|2024-10-27 23:44:10|109964.8|109797.9|109958.7|109809.2|109964.8|109809.3|109958.4|109797.9|8
1730072660000|2024-10-27 23:44:20|109958.4|109810.3|109960.5|109810.5|109961.7|109811.2|109954.9|109804.1|8
1730072670000|2024-10-27 23:44:30|109962.1|109804.1|109961.8|109805.3|109973.9|109809.9|109957|109790.6|38
1730072680000|2024-10-27 23:44:40|109959.1|109802.5|109959.2|109802.8|109975.6|109805.5|109958.4|109790.3|19
1730072690000|2024-10-27 23:44:50|109959|109802.5|109958.8|109805.2|109961.2|109805.2|109958.8|109801.3|10
1730072700000|2024-10-27 23:45:00|109957.4|109806.5|109972.6|109779.8|109977.1|109806.5|109920.2|109720.2|43
1730072710000|2024-10-27 23:45:10|109972.5|109780|109965.3|109798.9|109975.6|109802.3|109958.9|109780|24
1730072720000|2024-10-27 23:45:20|109964.5|109800.8|109962.1|109809.1|109964.5|109809.1|109959.5|109800.8|19
1730072730000|2024-10-27 23:45:30|109968.1|109808.5|109956.1|109817.7|109973.8|109817.7|109956.1|109784.9|37
1730072740000|2024-10-27 23:45:40|109955.7|109816.6|109959.4|109814.7|109960.9|109820|109954.7|109812.5|17
1730072750000|2024-10-27 23:45:50|109959|109815.8|109966|109819.2|109966|109819.2|109955.4|109812.7|18
1730072760000|2024-10-27 23:46:00|109963.8|109819.3|109953.5|109825.7|109963.8|109825.7|109952.1|109808.3|29
1730072770000|2024-10-27 23:46:10|109956|109828|109916.7|109866.7|109956|109866.7|109914.6|109828|13
1730072780000|2024-10-27 23:46:20|109916.8|109866.8|109914.8|109864.8|109953|109867.3|109914.6|109828|15
1730072790000|2024-10-27 23:46:30|109916.1|109866.1|109960|109825.6|110008.5|109866.1|109916.1|109805.9|32
1730072800000|2024-10-27 23:46:40|109959.7|109825.8|109958.7|109822.4|109962.9|109829.8|109958.7|109817|14
1730072810000|2024-10-27 23:46:50|109958.9|109822.6|109959.4|109822.6|109959.4|109823.6|109958.9|109819.6|6
1730072820000|2024-10-27 23:47:00|109959.1|109822.8|109959.6|109826.9|109964.1|109826.9|109959.1|109822.8|14
1730072830000|2024-10-27 23:47:10|109957.2|109827|109961|109826|109961|109827|109956.2|109823.9|6
1730072840000|2024-10-27 23:47:20|109965.4|109826.2|109965.1|109796.7|109977.7|109826.2|109943.1|109743.1|35
1730072850000|2024-10-27 23:47:30|109963.6|109798.9|109964|109790.7|109978.2|109805.8|109947.8|109747.8|44
1730072860000|2024-10-27 23:47:40|109969|109790.9|109958.5|109807.4|109971.6|109807.4|109958.3|109790.9|32
1730072870000|2024-10-27 23:47:50|109957.6|109804.9|109972.5|109784.2|109986.9|109809.8|109947.9|109760.7|31
1730072880000|2024-10-27 23:48:00|109957.7|109796.8|109956.9|109823|109973.1|109823|109952.5|109787.2|34
1730072890000|2024-10-27 23:48:10|109955.7|109818.9|109962.9|109815.1|109973.5|109824|109955.3|109790.7|24
1730072900000|2024-10-27 23:48:20|109962.8|109815.2|109965.8|109805.8|109973.3|109815.3|109958.3|109787.2|28
1730072910000|2024-10-27 23:48:30|109962.4|109809.2|109955|109814.6|109962.4|109814.8|109955|109809.2|19
1730072920000|2024-10-27 23:48:40|109954.9|109815.6|109952.9|109817.7|109957.1|109817.7|109952.9|109815.6|18
1730072930000|2024-10-27 23:48:50|109955.4|109818.1|109956.5|109821.3|109956.5|109821.3|109952.1|109818.1|13
1730072940000|2024-10-27 23:49:00|109956.3|109822.2|109956.6|109831.4|109957.8|109868.8|109916.4|109822.2|13
1730072950000|2024-10-27 23:49:10|109956.5|109831.5|109956.9|109831.2|109957.2|109831.5|109956.5|109831|6
1730072960000|2024-10-27 23:49:20|109918.5|109868.5|109956.1|109797|109974.1|109868.5|109916.8|109745.8|33
1730072970000|2024-10-27 23:49:30|109956|109797.1|109963.5|109802.6|109973.3|109802.6|109954.4|109785|61
1730072980000|2024-10-27 23:49:40|109960.7|109807.7|109968.4|109813.2|109975.9|109868.3|109916.8|109801.1|42
1730072990000|2024-10-27 23:49:50|109965.2|109816.6|109919.3|109869.3|109965.2|109869.3|109918.7|109816.6|19
1730073000000|2024-10-27 23:50:00|109918.6|109868.6|109965.6|109820.9|109969|109869.2|109917.5|109809.9|25
1730073010000|2024-10-27 23:50:10|109965|109821.3|109972.7|109772.7|109972.7|109821.6|109942.1|109747.1|27
1730073020000|2024-10-27 23:50:20|109964.9|109772.8|109957.3|109802.4|109964.9|109805.5|109955.7|109772.8|35
1730073030000|2024-10-27 23:50:30|109956.9|109802.7|109962.4|109798.2|109964.1|109808.7|109955.2|109792.5|19
1730073040000|2024-10-27 23:50:40|109962.2|109801.5|109958.9|109805.6|109963.6|109810.8|109953.8|109792.8|37
1730073050000|2024-10-27 23:50:50|109959|109810.6|109959.2|109798.6|109963.6|109811.4|109953.9|109792.6|40
1730073060000|2024-10-27 23:51:00|109958.2|109795.3|109959.8|109803.8|109965.4|109804.9|109954.9|109794.5|23
1730073070000|2024-10-27 23:51:10|109958.4|109798.6|109967|109796.7|109967|109802.8|109957.7|109793|21
1730073080000|2024-10-27 23:51:20|109961.7|109792.6|109961.2|109796.7|109975.1|109804.8|109947.1|109775.4|42
1730073090000|2024-10-27 23:51:30|109961|109796.9|109959.9|109805.3|109966.1|109813.2|109956.6|109795|33
1730073100000|2024-10-27 23:51:40|109957.9|109801.1|109955.2|109825.9|109980.3|109825.9|109953.9|109793.6|37
1730073110000|2024-10-27 23:51:50|109956.4|109826.1|109914.6|109864.6|109956.4|109864.6|109914.6|109825.6|6
1730073120000|2024-10-27 23:52:00|109915.1|109865.1|109915.5|109865.5|109915.5|109865.5|109913.6|109863.6|9
1730073130000|2024-10-27 23:52:10|109916|109866|109917.1|109867.1|109917.1|109867.1|109915.7|109865.7|7
1730073140000|2024-10-27 23:52:20|109917|109867|109916|109866|109918.2|109868.2|109915|109865|10
1730073150000|2024-10-27 23:52:30|109914.9|109864.9|109915.2|109865.2|109915.7|109865.7|109913.9|109863.9|12
1730073160000|2024-10-27 23:52:40|109915|109865|109914.8|109864.8|109916.9|109866.9|109914.7|109864.7|15
1730073170000|2024-10-27 23:52:50|109915.1|109865.1|109915.4|109865.4|109918|109868|109914|109864|19
1730073180000|2024-10-27 23:53:00|109914.3|109864.3|109915.8|109865.8|109915.9|109865.9|109914.3|109864.3|12
1730073190000|2024-10-27 23:53:10|109959.7|109824.3|109916.9|109866.9|109963.2|109867.8|109915.4|109824.3|27
1730073200000|2024-10-27 23:53:20|109917|109867|109916.9|109866.9|109917.8|109867.8|109916.3|109866.3|8
1730073210000|2024-10-27 23:53:30|109917.2|109867.2|109916.9|109866.9|109917.2|109867.2|109913.4|109863.4|12
1730073220000|2024-10-27 23:53:40|109918|109868|109916.3|109866.3|109955.3|109868.1|109916.2|109824.8|17
1730073230000|2024-10-27 23:53:50|109915.6|109865.6|109915.4|109865.4|109916.2|109866.2|109913.8|109863.8|20
1730073240000|2024-10-27 23:54:00|109916.1|109866.1|109921.5|109871.5|109959.5|109871.5|109915.5|109825.1|30
1730073250000|2024-10-27 23:54:10|109920.8|109870.8|109920.8|109870.8|109964|109872.5|109920.2|109833.5|19
1730073260000|2024-10-27 23:54:20|109921.1|109871.1|109921|109871|109921.7|109871.7|109917.1|109867.1|15
1730073270000|2024-10-27 23:54:30|109920.3|109870.3|109916.9|109866.9|109921.9|109871.9|109916.1|109866.1|24
1730073280000|2024-10-27 23:54:40|109917.3|109867.3|109918.1|109868.1|109918.8|109868.8|109916|109866|12
1730073290000|2024-10-27 23:54:50|109919|109869|109915.6|109865.6|109920|109870|109915.1|109865.1|26
1730073300000|2024-10-27 23:55:00|109915.7|109865.7|109967.8|109767.8|109978|109869.8|109914.2|109759.8|34
1730073310000|2024-10-27 23:55:10|109967|109767|109964.5|109803.6|109972|109806.9|109955.9|109767|30
1730073320000|2024-10-27 23:55:20|109964.4|109803.7|109962.3|109806.6|109964.4|109806.6|109960.4|109802.5|8
1730073330000|2024-10-27 23:55:30|109962.8|109805|109966.6|109780.3|109973.8|109817.1|109950.9|109753.9|33
1730073340000|2024-10-27 23:55:40|109964.8|109782.8|109955.1|109811.3|109971.2|109812.6|109954.5|109782.8|34
1730073350000|2024-10-27 23:55:50|109955|109811.5|109960.4|109800.8|109962.8|109811.6|109953.2|109796|26
1730073360000|2024-10-27 23:56:00|109956.2|109805.1|109954.2|109812.9|109960.4|109812.9|109951.8|109799.8|20
1730073370000|2024-10-27 23:56:10|109960.9|109799.7|109952.3|109815.2|109961.2|109816.9|109949.1|109799.7|37
1730073380000|2024-10-27 23:56:20|109953.3|109814.5|109956.2|109811.6|109969.1|109816.1|109952.1|109777.6|35
1730073390000|2024-10-27 23:56:30|109952.5|109809.6|109958.2|109806.2|109963.2|109810.9|109951.8|109793.6|15
1730073400000|2024-10-27 23:56:40|109957.6|109807.9|109955.4|109810.3|109962.9|109812|109955.1|109800.4|20
1730073410000|2024-10-27 23:56:50|109953.8|109811.2|109955.6|109816.7|109955.8|109816.7|109952.7|109811.2|11
1730073420000|2024-10-27 23:57:00|109954.5|109796.5|109957.1|109815.6|109965.3|109815.6|109954.5|109791.1|31
1730073430000|2024-10-27 23:57:10|109957|109815.8|109959.4|109812.4|109968.8|109816.2|109955.8|109800.2|24
1730073440000|2024-10-27 23:57:20|109958|109811.8|109959.6|109815.3|109967.4|109815.3|109955.7|109798.6|34
1730073450000|2024-10-27 23:57:30|109958|109815.4|109957.1|109809.5|109968.3|109815.4|109954.6|109793.6|31
1730073460000|2024-10-27 23:57:40|109955.7|109812.2|109954.9|109815.8|109955.8|109815.8|109951.7|109810|16
1730073470000|2024-10-27 23:57:50|109953.6|109816.3|109951.6|109810.6|109958.3|109816.3|109951.4|109798.5|14
1730073480000|2024-10-27 23:58:00|109951.5|109810.7|109957|109810.4|109970.8|109812.6|109950.4|109795.4|37
1730073490000|2024-10-27 23:58:10|109955.4|109811.4|109963.5|109807.8|109964.1|109818.1|109953.7|109798.6|24
1730073500000|2024-10-27 23:58:20|109964.8|109809.2|109959.7|109812.9|109965.4|109815.6|109955.7|109798.8|25
1730073510000|2024-10-27 23:58:30|109958.9|109814.3|109957.3|109814.1|109958.9|109819.8|109954.1|109812.8|21
1730073520000|2024-10-27 23:58:40|109957|109817.5|109958|109825.3|109958.1|109828.5|109952.7|109812.3|32
1730073530000|2024-10-27 23:58:50|109958.1|109823.9|109961.2|109825.1|109961.2|109828.5|109956.5|109823.9|12
1730073540000|2024-10-27 23:59:00|109959.8|109823.8|109955.1|109828.1|109962.3|109829.2|109955.1|109822.5|15
1730073550000|2024-10-27 23:59:10|109957.4|109825.7|109956|109816.8|109960|109825.7|109956|109816.7|15
1730073560000|2024-10-27 23:59:20|109958.7|109818.9|109957.4|109819.3|109958.7|109823.8|109954.9|109818.9|11
1730073570000|2024-10-27 23:59:30|109955.6|109818.9|109953.6|109823|109967.2|109823|109950.9|109814.9|29
1730073580000|2024-10-27 23:59:40|109954.5|109822.3|109953.4|109824.4|109962.8|109864.6|109914.6|109803.6|41
1730073590000|2024-10-27 23:59:50|109953.5|109825.5|109963.4|109819.6|109963.4|109828|109952.7|109817.7|42
1730073600000|2024-10-28 00:00:00|109962.3|109821.9|109956.8|109825.9|109967.1|109830.7|109953.9|109816.2|37
1730073610000|2024-10-28 00:00:10|109956.9|109822.4|109958.8|109816.9|109959.9|109824.6|109956.8|109811.9|16
1730073620000|2024-10-28 00:00:20|109958.5|109817.6|109917.1|109867.1|109959.7|109867.9|109914.9|109817.6|18
1730073630000|2024-10-28 00:00:30|109917|109867|109918.7|109868.7|109919.9|109869.9|109915.7|109865.7|24
1730073640000|2024-10-28 00:00:40|109918.9|109868.9|109956.3|109830.9|109966.9|109870.8|109917.4|109821.8|24
1730073650000|2024-10-28 00:00:50|109917.8|109867.8|109917.6|109867.6|109958.8|109870.1|109915.6|109829.9|34
1730073660000|2024-10-28 00:01:00|109955.8|109830.3|109954.4|109829.4|109955.8|109867.6|109915.7|109827.2|15
1730073670000|2024-10-28 00:01:10|109955.4|109830|109957.3|109816|109957.3|109868.8|109916.5|109816|14
1730073680000|2024-10-28 00:01:20|109957|109816.1|109917.7|109867.7|109958.3|109867.7|109916.1|109816.1|16
1730073690000|2024-10-28 00:01:30|109918.4|109868.4|109917.9|109867.9|109919.5|109869.5|109916.2|109866.2|22
1730073700000|2024-10-28 00:01:40|109918.9|109868.9|109958.2|109830.5|109971.3|109869.9|109918.6|109817|26
1730073710000|2024-10-28 00:01:50|109960.1|109826.3|109957.1|109830.4|109960.9|109830.4|109957.1|109814.6|18
1730073720000|2024-10-28 00:02:00|109955.9|109829.5|109963.8|109820|109974.4|109869.2|109918.7|109813.6|27
1730073730000|2024-10-28 00:02:10|109964.3|109818.2|109957.2|109831.5|109964.3|109868.7|109918.4|109813.1|23
1730073740000|2024-10-28 00:02:20|109957.3|109831.4|109917.5|109867.5|109957.3|109868|109916.2|109830.5|16
1730073750000|2024-10-28 00:02:30|109918.2|109868.2|109917.5|109867.5|109966.5|109868.2|109916.4|109813.6|31
1730073760000|2024-10-28 00:02:40|109917.1|109867.1|109917.7|109867.7|109954.9|109870.5|109916.2|109828.3|18
1730073770000|2024-10-28 00:02:50|109916.5|109866.5|109961|109822.8|109973.3|109866.5|109915.4|109816.3|22
1730073780000|2024-10-28 00:03:00|109958.7|109825.2|109915.5|109865.5|109958.7|109866.2|109915.5|109823.7|17
1730073790000|2024-10-28 00:03:10|109915.6|109865.6|109915.3|109865.3|109915.6|109865.6|109914.3|109864.3|9
1730073800000|2024-10-28 00:03:20|109915.2|109865.2|109916.8|109866.8|109916.8|109866.8|109915.2|109865.2|9
1730073810000|2024-10-28 00:03:30|109916|109866|109958.5|109824|109979.3|109866|109916|109802.4|27
1730073820000|2024-10-28 00:03:40|109959.4|109822.8|109979.6|109785.8|109980.6|109825.5|109941.4|109741.4|41
1730073830000|2024-10-28 00:03:50|109963.2|109799.2|109957.7|109811.5|109976|109811.5|109957.7|109785.4|27
1730073840000|2024-10-28 00:04:00|109957.3|109811.9|109958.3|109815.3|109960.3|109817.2|109957.3|109810.1|18
1730073850000|2024-10-28 00:04:10|109961.4|109810|109962.3|109812.8|109985|109814.8|109955.2|109800.6|34
1730073860000|2024-10-28 00:04:20|109963.8|109808.8|109966.8|109793.8|109973.2|109814.1|109958.9|109783.2|18
1730073870000|2024-10-28 00:04:30|109964.4|109796.3|109961.8|109815|109972.9|109815|109956.4|109796.3|27
1730073880000|2024-10-28 00:04:40|109962.4|109813.3|109963|109816.7|109967.2|109823.9|109959.7|109809.2|20
1730073890000|2024-10-28 00:04:50|109962.4|109819.1|109953.8|109825.2|109976.6|109825.7|109953.8|109814.3|29
1730073900000|2024-10-28 00:05:00|109953.5|109824.1|109976.8|109783.7|109976.8|109861.9|109911.9|109740.9|31
1730073910000|2024-10-28 00:05:10|109972.8|109772.8|109965.3|109803.1|109994.7|109803.1|109960.1|109769.8|29
1730073920000|2024-10-28 00:05:20|109962.8|109803|109964.4|109804.4|109980.8|109810.2|109959.4|109775.8|42
1730073930000|2024-10-28 00:05:30|109964.6|109804.3|109962.1|109809.6|109964.8|109810.7|109962.1|109804.3|10
1730073940000|2024-10-28 00:05:40|109961.9|109808.2|109962.4|109811.5|109965.3|109815.6|109960.8|109807.7|29
1730073950000|2024-10-28 00:05:50|109962.7|109813.5|109965.1|109810.7|109966.3|109813.8|109962.7|109808.1|13
1730073960000|2024-10-28 00:06:00|109963.6|109812.7|109960.7|109829.4|109969.6|109830.2|109959.4|109803.7|22
1730073970000|2024-10-28 00:06:10|109960.6|109830|109920.6|109870.6|109960.6|109870.6|109920.5|109828.1|15
1730073980000|2024-10-28 00:06:20|109920.5|109870.5|109958.1|109833|109958.1|109871.1|109920.4|109832.8|8
1730073990000|2024-10-28 00:06:30|109920.7|109870.7|109958.8|109824.7|109965.9|109871.1|109917.4|109814.8|22
1730074000000|2024-10-28 00:06:40|109958|109823.5|109957.5|109826.6|109958.4|109827.2|109956.3|109823.5|13
1730074010000|2024-10-28 00:06:50|109956.6|109827.6|109959|109824.8|109967.6|109827.6|109956.2|109822.6|24
1730074020000|2024-10-28 00:07:00|109957.5|109824.7|109951.4|109788.8|109969.1|109827.5|109949.8|109784.1|43
1730074030000|2024-10-28 00:07:10|109951.3|109788.9|109968.7|109818.5|109973.9|109821.4|109951.3|109786.4|52
1730074040000|2024-10-28 00:07:20|109969.7|109817.8|109962.4|109822.2|109970.4|109829.1|109957.6|109812.1|26
1730074050000|2024-10-28 00:07:30|109962.5|109822.9|109955.1|109828.3|109978.4|109828.3|109955.1|109806.2|28
1730074060000|2024-10-28 00:07:40|109916.9|109866.9|109972.5|109812.4|109972.5|109871.8|109916.8|109812.4|7
1730074070000|2024-10-28 00:07:50|109970.3|109814.2|109965.2|109820.7|109971.3|109828.4|109958.6|109805.3|18
1730074080000|2024-10-28 00:08:00|109970.6|109801.3|109958.3|109828|109972.4|109869|109918.7|109801.3|30
1730074090000|2024-10-28 00:08:10|109958.2|109829.7|109958.4|109827.4|109962.8|109869.1|109918.5|109817.4|20
1730074100000|2024-10-28 00:08:20|109961.1|109815.1|109961.9|109829.8|109965.9|109870.4|109920.4|109815.1|27
1730074110000|2024-10-28 00:08:30|109960.1|109831.4|109921.1|109871.1|109960.1|109871.1|109918.5|109829.8|24
1730074120000|2024-10-28 00:08:40|109920.4|109870.4|109923.1|109873.1|109971|109874.2|109918.6|109828.2|36
1730074130000|2024-10-28 00:08:50|109924.3|109874.3|109922.4|109872.4|109962.9|109874.3|109918.8|109826.4|26
1730074140000|2024-10-28 00:09:00|109922.5|109872.5|109923.2|109873.2|109962.4|109874.7|109920.4|109824|30
1730074150000|2024-10-28 00:09:10|109922.6|109872.6|109922.4|109872.4|109966.1|109875|109918.1|109829.5|33
1730074160000|2024-10-28 00:09:20|109922|109872|109922.5|109872.5|109960.4|109873.4|109921|109831.9|18
1730074170000|2024-10-28 00:09:30|109922.4|109872.4|109920.2|109870.2|109922.6|109872.6|109919.5|109869.5|16
1730074180000|2024-10-28 00:09:40|109921.2|109871.2|109921.9|109871.9|109925.1|109875.1|109919|109869|20
1730074190000|2024-10-28 00:09:50|109922.9|109872.9|109920.2|109870.2|109923.1|109873.1|109920|109870|10
1730074200000|2024-10-28 00:10:00|109920.9|109870.9|109920.2|109870.2|109960.2|109872.1|109919.8|109821.1|21
1730074210000|2024-10-28 00:10:10|109919.4|109869.4|109919.8|109869.8|109926.5|109876.5|109917.9|109867.9|22
1730074220000|2024-10-28 00:10:20|109919.2|109869.2|109920.4|109870.4|109920.6|109870.6|109919.2|109869.2|6
1730074230000|2024-10-28 00:10:30|109959.5|109830.7|109921.6|109871.6|109966.7|109871.8|109920.3|109819|22
1730074240000|2024-10-28 00:10:40|109921.5|109871.5|109956.2|109828.5|109975.3|109871.5|109920.8|109816.8|14
1730074250000|2024-10-28 00:10:50|109956.7|109831.1|109918.5|109868.5|109960|109869.6|109918.5|109828.9|16
1730074260000|2024-10-28 00:11:00|109920.5|109870.5|109921.5|109871.5|109922.2|109872.2|109920.5|109870.5|10
1730074270000|2024-10-28 00:11:10|109921.9|109871.9|109921.8|109871.8|109922|109872|109921|109871|7
1730074280000|2024-10-28 00:11:20|109922.8|109872.8|109920.4|109870.4|109923|109873|109919.9|109869.9|9
1730074290000|2024-10-28 00:11:30|109919.1|109869.1|109918.2|109868.2|109973.3|109871.4|109918|109831.9|15
1730074300000|2024-10-28 00:11:40|109917.7|109867.7|109965.2|109791.9|109990.1|109870|109917.2|109787.9|34
1730074310000|2024-10-28 00:11:50|109962.8|109792.2|109967.7|109767.7|109972.8|109795.1|109944.5|109746.5|54
1730074320000|2024-10-28 00:12:00|109961|109768.1|109954.6|109780.8|109970.6|109781.1|109953.1|109766.3|36
1730074330000|2024-10-28 00:12:10|109953.9|109781.3|109950.7|109785.9|109964|109785.9|109948.4|109765.5|38
1730074340000|2024-10-28 00:12:20|109948.4|109783.6|109963.3|109763.3|109963.3|109785.4|109947.9|109758.7|43
1730074350000|2024-10-28 00:12:30|109962.6|109762.6|109959.8|109807.3|109974.2|109807.3|109947.9|109756.5|47
1730074360000|2024-10-28 00:12:40|109958.9|109808.2|109967.1|109793.4|109971.9|109809.9|109957.7|109780.4|31
1730074370000|2024-10-28 00:12:50|109959.1|109796.5|109956.7|109811.8|109965.1|109811.8|109953.7|109795.4|29
1730074380000|2024-10-28 00:13:00|109956.6|109811.9|109967.6|109792.2|109971.5|109814.8|109955.1|109783.3|33
1730074390000|2024-10-28 00:13:10|109961.3|109794.8|109954.9|109811.2|109965.5|109812.4|109951.5|109794.8|37
1730074400000|2024-10-28 00:13:20|109955.5|109813.9|109961.8|109803.6|109968.1|109815|109953.9|109791.9|34
1730074410000|2024-10-28 00:13:30|109962|109807.4|109954.1|109804.4|109962|109810.7|109950.4|109801.3|28
1730074420000|2024-10-28 00:13:40|109955.1|109805.6|109956|109807.5|109956|109809.1|109955.1|109805.6|13
1730074430000|2024-10-28 00:13:50|109955.3|109805.1|109950.9|109809.7|109955.7|109809.7|109950.9|109804|15
1730074440000|2024-10-28 00:14:00|109951|109809.6|109955|109803.1|109961.5|109811.1|109950.2|109796.5|21
1730074450000|2024-10-28 00:14:10|109956.1|109807.3|109953.8|109809.6|109956.8|109812.7|109953.1|109803.8|22
1730074460000|2024-10-28 00:14:20|109954.3|109808.5|109960|109802.8|109963.9|109811.6|109954.3|109788.2|29
1730074470000|2024-10-28 00:14:30|109962.2|109805|109958.6|109808.5|109965.1|109809.5|109955.9|109791.4|30
1730074480000|2024-10-28 00:14:40|109958.7|109805.2|109955.6|109809.7|109958.7|109809.7|109952.4|109801.8|25
1730074490000|2024-10-28 00:14:50|109954.7|109806.9|109952.6|109812.2|109955.8|109813.9|109951.3|109804.6|18
1730074500000|2024-10-28 00:15:00|109954.4|109810.4|109964.8|109793.7|109988.8|109812|109937.2|109737.2|54
1730074510000|2024-10-28 00:15:10|109962.1|109795.3|109953.5|109804.2|109968|109807.5|109953.5|109795.3|21
1730074520000|2024-10-28 00:15:20|109955.1|109807.1|109951.2|109809.4|109955.1|109810.1|109950.6|109805.1|18
1730074530000|2024-10-28 00:15:30|109952.4|109808.9|109958.9|109809.7|109974.5|109813.3|109950.7|109798.8|32
1730074540000|2024-10-28 00:15:40|109957.8|109809.8|109954.5|109802.1|109970.9|109809.8|109953.6|109802.1|34
1730074550000|2024-10-28 00:15:50|109955.5|109806.8|109956.4|109822|109956.4|109822|109954.4|109800|11
1730074560000|2024-10-28 00:16:00|109956.3|109822.8|109919.8|109869.8|109957.4|109870.5|109919.4|109822.8|17
1730074570000|2024-10-28 00:16:10|109920.4|109870.4|109919.5|109869.5|109922.3|109872.3|109918.3|109868.3|7
1730074580000|2024-10-28 00:16:20|109919|109869|109921.1|109871.1|109921.7|109871.7|109918.4|109868.4|7
1730074590000|2024-10-28 00:16:30|109922.9|109872.9|109923.3|109873.3|109923.3|109873.3|109921.8|109871.8|6
1730074600000|2024-10-28 00:16:40|109924.1|109874.1|109923.2|109873.2|109924.1|109874.1|109920.3|109870.3|6
1730074610000|2024-10-28 00:16:50|109924|109874|109924.6|109874.6|109924.7|109874.7|109923.9|109873.9|7
1730074620000|2024-10-28 00:17:00|109924.7|109874.7|109924|109874|109925.9|109875.9|109922|109872|9
1730074630000|2024-10-28 00:17:10|109923.3|109873.3|109922.8|109872.8|109923.3|109873.3|109922.6|109872.6|9
1730074640000|2024-10-28 00:17:20|109922.6|109872.6|109922.7|109872.7|109922.9|109872.9|109922.6|109872.6|3
1730074650000|2024-10-28 00:17:30|109923|109873|109958.9|109833.7|109959|109873|109922.8|109833.7|4
1730074660000|2024-10-28 00:17:40|109921.3|109871.3|109926.1|109876.1|109966.1|109876.3|109921.2|109826.7|9
1730074670000|2024-10-28 00:17:50|109972|109834.2|109926.3|109876.3|109972|109876.3|109924.4|109832.7|15
1730074680000|2024-10-28 00:18:00|109927.6|109877.6|109929.2|109879.2|109929.2|109879.2|109927.6|109877.6|9
1730074690000|2024-10-28 00:18:10|109929.3|109879.3|109927.8|109877.8|109931.3|109881.3|109927.8|109877.8|9
1730074700000|2024-10-28 00:18:20|109928.5|109878.5|109928.8|109878.8|109929.5|109879.5|109928.4|109878.4|7
1730074710000|2024-10-28 00:18:30|109927.9|109877.9|109929.3|109879.3|109929.3|109879.3|109927.9|109877.9|4
1730074720000|2024-10-28 00:18:40|109929.2|109879.2|109928.5|109878.5|109929.2|109879.2|109928.5|109878.5|3
1730074730000|2024-10-28 00:18:50|109928.4|109878.4|109931.8|109881.8|109931.9|109881.9|109927.6|109877.6|15
1730074740000|2024-10-28 00:19:00|109933.3|109883.3|109933.2|109883.2|109933.9|109883.9|109930.7|109880.7|5
1730074750000|2024-10-28 00:19:10|109933.3|109883.3|109935.6|109885.6|109935.6|109885.6|109933.3|109883.3|10
1730074760000|2024-10-28 00:19:20|109936.5|109886.5|109935.6|109885.6|109936.8|109886.8|109935.6|109885.6|8
1730074770000|2024-10-28 00:19:30|109935.4|109885.4|109934.9|109884.9|109935.4|109885.4|109934.9|109884.9|4
1730074780000|2024-10-28 00:19:40|109935|109885|109934.1|109884.1|109935.2|109885.2|109934.1|109884.1|11
1730074790000|2024-10-28 00:19:50|109933.6|109883.6|109934.8|109884.8|109934.8|109884.8|109931.6|109881.6|13
1730074800000|2024-10-28 00:20:00|109934.6|109884.6|109936.7|109886.7|109937.3|109887.3|109934.6|109884.6|7
1730074810000|2024-10-28 00:20:10|109936.8|109886.8|109937|109887|109937|109887|109936.8|109886.8|4
1730074820000|2024-10-28 00:20:20|109937.1|109887.1|109936.8|109886.8|109937.1|109887.1|109936.8|109886.8|3
1730074830000|2024-10-28 00:20:30|109936.9|109886.9|109951.9|109802.6|109969.3|109886.9|109935.8|109784|30
1730074840000|2024-10-28 00:20:40|109965.7|109801.8|109968.6|109803|110000.5|109815.5|109963.4|109791.8|57
1730074850000|2024-10-28 00:20:50|109963.9|109805.5|109971.9|109805.4|109994.9|109816|109954.6|109793.8|40
1730074860000|2024-10-28 00:21:00|109970.1|109806.5|109971|109800.9|109975.2|109812.6|109954.5|109793.2|43
1730074870000|2024-10-28 00:21:10|109969.9|109802.3|109960.4|109807.6|109969.9|109810.5|109958.8|109801.8|25
1730074880000|2024-10-28 00:21:20|109963.3|109810.5|109968.9|109799.4|109988.3|109810.5|109961.6|109792.9|35
1730074890000|2024-10-28 00:21:30|109977.1|109801.1|109964.8|109807.7|109977.1|109812|109962.5|109797.6|34
1730074900000|2024-10-28 00:21:40|109964.7|109807.9|109966.2|109802.5|109978.3|109811|109959.7|109795.8|28
1730074910000|2024-10-28 00:21:50|109965.5|109803.9|109961|109802.6|109965.5|109804.4|109960.9|109802.6|13
1730074920000|2024-10-28 00:22:00|109960.7|109802.8|109968.7|109804|109987.1|109807.6|109960|109795.7|47
1730074930000|2024-10-28 00:22:10|109968.5|109805.2|109965.6|109804.4|109987.4|109805.7|109960|109796.9|40
1730074940000|2024-10-28 00:22:20|109964.4|109803.3|109967.2|109802.6|109985.5|109804.3|109959.9|109790.6|30
1730074950000|2024-10-28 00:22:30|109966.2|109803.2|109962|109811.6|109990.7|109811.6|109956.8|109789.5|32
1730074960000|2024-10-28 00:22:40|109962.1|109811.4|109964.6|109815.6|109965.3|109815.6|109962.1|109811.4|15
1730074970000|2024-10-28 00:22:50|109963.5|109816.1|109976.1|109799.1|109982.6|109816.1|109955.2|109787.9|27
1730074980000|2024-10-28 00:23:00|109976|109799.6|109962.5|109804.4|109994.5|109807.1|109954.7|109787.1|49
1730074990000|2024-10-28 00:23:10|109968.4|109797.8|109962.8|109811.5|109968.4|109811.5|109961.4|109797.8|26
1730075000000|2024-10-28 00:23:20|109962.5|109811.2|109962.1|109805.5|109970.8|109812.5|109962.1|109795.2|22
1730075010000|2024-10-28 00:23:30|109961.3|109807.1|109964.2|109809.9|109978.7|109811|109961.3|109803.9|24
1730075020000|2024-10-28 00:23:40|109964.4|109809.7|109962.5|109808.5|109964.6|109811|109959.1|109806.6|15
1730075030000|2024-10-28 00:23:50|109962.7|109808.2|109962|109810|109968.5|109810|109962|109801.5|16
1730075040000|2024-10-28 00:24:00|109962.5|109807.7|109964.9|109804.7|109965.8|109810.1|109961.6|109800.4|16
1730075050000|2024-10-28 00:24:10|109967.6|109811.9|109967.6|109808.5|109976.5|109815.5|109960.6|109794.9|42
1730075060000|2024-10-28 00:24:20|109966.8|109808.8|109962.6|109810|109974.9|109811.5|109962.6|109798.4|15
1730075070000|2024-10-28 00:24:30|109962.1|109811.6|109973.9|109799.2|109976.8|109811.6|109961.8|109793.6|11
1730075080000|2024-10-28 00:24:40|109974.2|109800.6|109967.7|109806.8|109974.2|109810.5|109965.7|109800.6|13
1730075090000|2024-10-28 00:24:50|109967.6|109808.2|109964.8|109805.2|109971.5|109808.2|109960.7|109796.8|18
1730075100000|2024-10-28 00:25:00|109964.9|109807.9|109971.7|109802.7|109980|109810.5|109963.9|109790.3|19
1730075110000|2024-10-28 00:25:10|109970.5|109803.4|109968.4|109805.3|109970.8|109805.3|109968.4|109802.8|9
1730075120000|2024-10-28 00:25:20|109968.3|109805.4|109970.2|109806.3|109972.7|109806.3|109968.3|109803.1|8
1730075130000|2024-10-28 00:25:30|109970.1|109806.7|109978.8|109795|109982|109806.7|109964.6|109792.2|16
1730075140000|2024-10-28 00:25:40|109978.7|109797.1|109975.3|109799.9|110002.4|109802.4|109971.2|109790.8|24
1730075150000|2024-10-28 00:25:50|109974.9|109800.3|109971.8|109804.9|109998.4|109806|109967.6|109791.3|31
1730075160000|2024-10-28 00:26:00|109971.7|109805.1|109973.8|109804.8|109998.7|109815|109962.8|109787.5|43
1730075170000|2024-10-28 00:26:10|109971.1|109805.3|109965|109825.4|109971.5|109825.4|109964.8|109805.3|22
1730075180000|2024-10-28 00:26:20|109964.7|109825|109962.1|109827.4|109964.8|109828.3|109962.1|109825|11
1730075190000|2024-10-28 00:26:30|109962.4|109828.3|109969.9|109817.3|109981.7|109828.3|109962.4|109802.2|20
1730075200000|2024-10-28 00:26:40|109968.4|109818.9|109963.9|109818.2|109968.4|109819.5|109963.9|109818.2|7
1730075210000|2024-10-28 00:26:50|109963.8|109816.8|109966.5|109819.4|109966.5|109819.4|109962.6|109816.8|11
1730075220000|2024-10-28 00:27:00|109967.7|109820.2|109970.5|109821.7|109977.7|109828.5|109966.7|109793|26
1730075230000|2024-10-28 00:27:10|109967.7|109825|109963.8|109827.1|109967.7|109828.3|109963.2|109824|13
1730075240000|2024-10-28 00:27:20|109964.2|109828.2|109962.5|109830|109964.2|109830|109962.5|109827.2|7
1730075250000|2024-10-28 00:27:30|109962.4|109830.1|109962.3|109827.8|109962.6|109830.1|109962.3|109827.8|6
1730075260000|2024-10-28 00:27:40|109961|109828.4|109959.7|109826.2|109962.6|109828.4|109959.2|109824.8|15
1730075270000|2024-10-28 00:27:50|109959.9|109824.7|109959.6|109824.3|109960.2|109825|109959.6|109824.3|6
1730075280000|2024-10-28 00:28:00|109960.3|109824.4|109969.8|109802.5|109985.7|109826.3|109952.6|109783|35
1730075290000|2024-10-28 00:28:10|109967.2|109805|109969.4|109801|109976.7|109806.5|109964.4|109792.7|28
1730075300000|2024-10-28 00:28:20|109968.4|109802.1|109967.4|109803.8|109968.4|109804|109967|109802|6
1730075310000|2024-10-28 00:28:30|109967.7|109802.6|109963.3|109810.5|109968.5|109813|109963.3|109801.3|13
1730075320000|2024-10-28 00:28:40|109965.8|109811|109965.2|109824.6|109968.2|109824.7|109964.4|109811|24
1730075330000|2024-10-28 00:28:50|109964|109825.2|109962.9|109826.7|109964|109827.8|109962.1|109825.2|9
1730075340000|2024-10-28 00:29:00|109962.8|109826.8|109962|109827.2|109963.1|109827.2|109961.8|109824.9|10
1730075350000|2024-10-28 00:29:10|109963.3|109826.5|109964.7|109825.3|109966.4|109826.5|109960.3|109821.9|9
1730075360000|2024-10-28 00:29:20|109963.7|109826.3|109965|109824.7|109965.3|109826.3|109963.7|109824.4|4
1730075370000|2024-10-28 00:29:30|109965.1|109824.8|109965|109821.6|109967.3|109827.1|109962.8|109814.2|22
1730075380000|2024-10-28 00:29:40|109962.8|109824.8|109959.6|109827.4|109962.8|109827.4|109959.6|109824.7|13
1730075390000|2024-10-28 00:29:50|109959.5|109827.6|109951.3|109799|109973.5|109828.1|109948.7|109785.4|30
1730075400000|2024-10-28 00:30:00|109952.2|109796.4|109967.3|109803.5|109981.6|109805.2|109951.2|109784.8|25
1730075410000|2024-10-28 00:30:10|109966.9|109804.9|109962.8|109805.3|109968.4|109805.3|109960.4|109798.6|14
1730075420000|2024-10-28 00:30:20|109959.7|109806.6|109969.7|109802.7|109986.3|109807.7|109956.2|109779.6|36
1730075430000|2024-10-28 00:30:30|109968.1|109804.7|109976.2|109800.7|109987.2|109806.2|109963|109792.7|20
1730075440000|2024-10-28 00:30:40|109973.7|109803.2|109970.5|109797.5|109991.1|109803.3|109967.7|109778.8|35
1730075450000|2024-10-28 00:30:50|109969.8|109798.6|109966.6|109802.9|109984.7|109803.2|109960.7|109791.4|19
1730075460000|2024-10-28 00:31:00|109967.6|109801.5|109966.6|109800.2|109991.9|109802.6|109961.4|109788|39
1730075470000|2024-10-28 00:31:10|109964.9|109801.9|109968.3|109802.7|109987.3|109803.1|109962.2|109789.8|38
1730075480000|2024-10-28 00:31:20|109967.3|109803.4|109965.1|109799|109973.7|109805.6|109964.6|109795.4|20
1730075490000|2024-10-28 00:31:30|109964.6|109799.2|109962.6|109804.6|109969.3|109805.3|109960.1|109796.3|22
1730075500000|2024-10-28 00:31:40|109961.5|109802.4|109964.4|109805.5|109987.6|109805.5|109961.5|109791.5|32
1730075510000|2024-10-28 00:31:50|109966.1|109803.8|109969.8|109802|109987.7|109804.9|109960.5|109788.9|42
1730075520000|2024-10-28 00:32:00|109968.8|109799.7|109962.2|109805.8|109969.8|109805.8|109962.2|109786.2|27
1730075530000|2024-10-28 00:32:10|109961.6|109806|109963.2|109805.7|109983.6|109806.1|109958.6|109788.8|36
1730075540000|2024-10-28 00:32:20|109963.7|109804.7|109962.9|109804.7|109978.1|109805.7|109961.6|109801.2|22
1730075550000|2024-10-28 00:32:30|109962|109803.1|109970.2|109794.9|109987.5|109804.6|109962|109762.1|40
1730075560000|2024-10-28 00:32:40|109966.1|109797.4|109959.7|109806.5|109984.7|109808.7|109958.3|109791|43
1730075570000|2024-10-28 00:32:50|109959.8|109808.7|109973.4|109777.9|109978.8|109811.2|109959.8|109777.9|36
1730075580000|2024-10-28 00:33:00|109972.9|109777.7|109963.9|109804.8|109982.7|109805.4|109963.9|109777.7|35
1730075590000|2024-10-28 00:33:10|109964.3|109806.5|109973.1|109773.1|109984.8|109807.8|109957.1|109757.1|39
1730075600000|2024-10-28 00:33:20|109971|109776|109965.6|109806.5|109979|109806.5|109960.5|109776|41
1730075610000|2024-10-28 00:33:30|109965|109806.7|109965.5|109802.7|109985.2|109806.7|109957.5|109790.7|24
1730075620000|2024-10-28 00:33:40|109964.2|109803.4|109984.2|109794.7|109984.2|109805.2|109960.9|109783.4|33
1730075630000|2024-10-28 00:33:50|109964.2|109796.4|109971.4|109794.1|109997.3|109801|109963.7|109781.2|36
1730075640000|2024-10-28 00:34:00|109968.2|109794.8|109965.3|109800.6|109969.2|109802|109963.9|109794.7|19
1730075650000|2024-10-28 00:34:10|109965.2|109800.8|109977.2|109786.9|109985.2|109803.9|109957.7|109782.2|45
1730075660000|2024-10-28 00:34:20|109974|109792|109964|109795.3|109988.3|109795.3|109962.9|109783.7|29
1730075670000|2024-10-28 00:34:30|109965.3|109791.5|109972.6|109797.8|109995.5|109804.6|109964.5|109789.4|30
1730075680000|2024-10-28 00:34:40|109970.1|109800.3|109966.2|109803.1|109988.5|109803.1|109965.4|109800.3|14
1730075690000|2024-10-28 00:34:50|109966.8|109803.6|109966.6|109800.6|109971.5|109805.5|109964.6|109798.1|21
1730075700000|2024-10-28 00:35:00|109966.4|109800.7|109965.5|109800.1|109977.3|109800.7|109958.4|109769.6|23
1730075710000|2024-10-28 00:35:10|109967.2|109799.2|109961.5|109791.9|109984.9|109800.1|109961.5|109769.6|49
1730075720000|2024-10-28 00:35:20|109960.4|109794.7|109971.3|109798.3|109983.8|109800.4|109957.5|109794.7|34
1730075730000|2024-10-28 00:35:30|109971.1|109798.4|109961.1|109800.4|109971.1|109800.5|109960.6|109796.6|17
1730075740000|2024-10-28 00:35:40|109962|109800.7|109963.8|109799.5|109963.8|109800.7|109958.5|109796.6|9
1730075750000|2024-10-28 00:35:50|109963|109799.7|109961.3|109801.8|109966.1|109802.9|109961.3|109799.7|19
1730075760000|2024-10-28 00:36:00|109961.6|109801.9|109962.7|109802.4|109962.7|109802.5|109961.6|109801.5|6
1730075770000|2024-10-28 00:36:10|109961.3|109801|109965.8|109795.9|109965.8|109802.7|109960.8|109795.9|9
1730075780000|2024-10-28 00:36:20|109966|109795.8|109964.9|109793.7|109972.9|109797.7|109964.9|109793.1|15
1730075790000|2024-10-28 00:36:30|109965.8|109794.2|109967.3|109793|109967.3|109794.2|109965.5|109791.5|6
1730075800000|2024-10-28 00:36:40|109967.5|109793.3|109961.5|109796.2|109967.5|109801.2|109961.5|109793.3|8
1730075810000|2024-10-28 00:36:50|109961.4|109796.4|109961.4|109798.5|109961.4|109798.5|109961.4|109796.4|5
1730075820000|2024-10-28 00:37:00|109961.6|109797.2|109961.3|109798.3|109961.6|109798.3|109961.3|109797.2|5
1730075830000|2024-10-28 00:37:10|109961.4|109797.4|109978.6|109786.4|109978.6|109798.3|109961.4|109786.4|6
1730075840000|2024-10-28 00:37:20|109978.8|109786.3|109961.7|109796.3|109997.6|109805.5|109961.7|109784.8|24
1730075850000|2024-10-28 00:37:30|109962|109796.4|109965.7|109807|109967.7|109807|109962|109796.1|16
1730075860000|2024-10-28 00:37:40|109967.7|109807.2|109964.1|109808.5|109968.2|109808.5|109963.5|109804.1|19
1730075870000|2024-10-28 00:37:50|109964|109808.7|109971.3|109803|109977.3|109809|109962.6|109794.1|26
1730075880000|2024-10-28 00:38:00|109970.5|109805.1|109973.3|109795.5|109981.6|109812.5|109966.2|109795.5|21
1730075890000|2024-10-28 00:38:10|109974.2|109791.7|109965.7|109803.4|109987.9|109803.4|109956.5|109771.8|39
1730075900000|2024-10-28 00:38:20|109966.9|109803.3|109963|109806.3|109967.1|109806.3|109961.7|109802.6|8
1730075910000|2024-10-28 00:38:30|109963.8|109804.7|109971|109788.2|109989.7|109804.7|109957.5|109761.7|21
1730075920000|2024-10-28 00:38:40|109970|109789|109965.7|109814.4|109974.8|109814.4|109964.9|109782.3|37
1730075930000|2024-10-28 00:38:50|109962.9|109817.3|109956.1|109829.2|109962.9|109829.3|109956.1|109817.3|10
1730075940000|2024-10-28 00:39:00|109956|109829.1|109964.4|109817|109964.7|109830|109955.5|109813.9|14
1730075950000|2024-10-28 00:39:10|109962.4|109819.3|109963.6|109836.2|109971.2|109836.2|109962|109814.7|28
1730075960000|2024-10-28 00:39:20|109925.4|109875.4|109997.7|109857.4|109997.7|109900.8|109924.1|109835.4|24
1730075970000|2024-10-28 00:39:30|109981.4|109849.8|109930.1|109880.1|109981.4|109888.4|109923.9|109849.8|41
1730075980000|2024-10-28 00:39:40|109926.2|109876.2|109983.1|109821.5|109987.2|109885.7|109925.2|109817.7|40
1730075990000|2024-10-28 00:39:50|109982.5|109819.9|109926.9|109876.9|109982.5|109879.2|109922.3|109819.9|38
1730076000000|2024-10-28 00:40:00|109927.6|109877.6|109928|109878|109973.5|109880.8|109923.6|109832.2|30
1730076010000|2024-10-28 00:40:10|109928.6|109878.6|109927.5|109877.5|109928.6|109878.6|109927.5|109877.5|9
1730076020000|2024-10-28 00:40:20|109928.5|109878.5|109933.1|109883.1|109935.4|109885.4|109928.2|109878.2|27
1730076030000|2024-10-28 00:40:30|109931.3|109881.3|109930.7|109880.7|109932.3|109882.3|109930.7|109880.7|9
1730076040000|2024-10-28 00:40:40|109929.7|109879.7|109926|109876|109970.1|109881.7|109924.4|109832|41
1730076050000|2024-10-28 00:40:50|109926.2|109876.2|109927.3|109877.3|109931.9|109881.9|109925.8|109875.8|24
1730076060000|2024-10-28 00:41:00|109925.8|109875.8|109927.7|109877.7|109928|109878|109923.9|109873.9|14
1730076070000|2024-10-28 00:41:10|109928.4|109878.4|109925.2|109875.2|109931.1|109881.1|109921.5|109871.5|40
1730076080000|2024-10-28 00:41:20|109927.2|109877.2|109925.6|109875.6|109927.9|109877.9|109922.3|109872.3|25
1730076090000|2024-10-28 00:41:30|109923.6|109873.6|109923.1|109873.1|109928.2|109878.2|109920.7|109870.7|31
1730076100000|2024-10-28 00:41:40|109924|109874|109924.5|109874.5|109927.5|109877.5|109920.9|109870.9|38
1730076110000|2024-10-28 00:41:50|109926.4|109876.4|109923.2|109873.2|109927.3|109877.3|109919.5|109869.5|35
1730076120000|2024-10-28 00:42:00|109923.4|109873.4|109925.9|109875.9|109964.7|109879.1|109919.7|109834.1|44
1730076130000|2024-10-28 00:42:10|109923.7|109873.7|109925.4|109875.4|109926|109876|109923.1|109873.1|17
1730076140000|2024-10-28 00:42:20|109924.2|109874.2|109924.3|109874.3|109926.1|109876.1|109921.8|109871.8|22
1730076150000|2024-10-28 00:42:30|109924.1|109874.1|109926.6|109876.6|109926.7|109876.7|109924.1|109874.1|13
1730076160000|2024-10-28 00:42:40|109926.7|109876.7|109925.9|109875.9|109928|109878|109924.5|109874.5|7
1730076170000|2024-10-28 00:42:50|109925.4|109875.4|109925.1|109875.1|109930.5|109880.5|109922.4|109872.4|40
1730076180000|2024-10-28 00:43:00|109925.4|109875.4|109925.5|109875.5|109925.9|109875.9|109923.3|109873.3|15
1730076190000|2024-10-28 00:43:10|109925.8|109875.8|109924.5|109874.5|109929.4|109879.4|109924.2|109874.2|27
1730076200000|2024-10-28 00:43:20|109925.9|109875.9|109921.9|109871.9|109963|109877.9|109919|109820.5|50
1730076210000|2024-10-28 00:43:30|109919.9|109869.9|109925.2|109875.2|109973.1|109876.7|109919.9|109830.4|60
1730076220000|2024-10-28 00:43:40|109923.4|109873.4|109924.6|109874.6|109929.9|109879.9|109921.6|109871.6|52
1730076230000|2024-10-28 00:43:50|109925.7|109875.7|109926.6|109876.6|109927.5|109877.5|109924.4|109874.4|22
1730076240000|2024-10-28 00:44:00|109926.7|109876.7|109921.5|109871.5|109926.7|109876.7|109918.7|109868.7|27
1730076250000|2024-10-28 00:44:10|109921.7|109871.7|109959.7|109824|109964.1|109871.7|109916.3|109818.4|47
1730076260000|2024-10-28 00:44:20|109958.4|109822|109958.5|109826.1|109961.4|109830.1|109956.3|109820.3|31
1730076270000|2024-10-28 00:44:30|109960.8|109825.8|109962.2|109828.3|109970.3|109829.9|109959.3|109822.1|18
1730076280000|2024-10-28 00:44:40|109962.1|109828.4|109921.2|109871.2|109963|109873.2|109920.7|109824|34
1730076290000|2024-10-28 00:44:50|109921.1|109871.1|109961.4|109832.6|109961.4|109873.9|109919.6|109830.6|22
1730076300000|2024-10-28 00:45:00|109960.4|109833.6|109965.6|109825.6|109972.7|109871.7|109921.3|109817.2|36
1730076310000|2024-10-28 00:45:10|109963.5|109825.5|109924.7|109874.7|109964.2|109874.7|109921.7|109824.9|33
1730076320000|2024-10-28 00:45:20|109924.3|109874.3|109963.5|109831.3|109963.5|109876.1|109917.3|109831.3|34
1730076330000|2024-10-28 00:45:30|109962.5|109832.2|109968.5|109824.2|109970.1|109832.2|109961.7|109822.3|35
1730076340000|2024-10-28 00:45:40|109968.7|109823.2|109922.6|109872.6|109969.9|109872.6|109922.3|109813.7|25
1730076350000|2024-10-28 00:45:50|109920.8|109870.8|109922.2|109872.2|109924.3|109874.3|109919.2|109869.2|18
1730076360000|2024-10-28 00:46:00|109921.5|109871.5|109922.5|109872.5|109925.1|109875.1|109921.5|109871.5|24
1730076370000|2024-10-28 00:46:10|109922|109872|109923.6|109873.6|109927|109877|109921.5|109871.5|14
1730076380000|2024-10-28 00:46:20|109923.7|109873.7|109924|109874|109924.2|109874.2|109923.7|109873.7|8
1730076390000|2024-10-28 00:46:30|109924.1|109874.1|109923.8|109873.8|109926.5|109876.5|109922.5|109872.5|16
1730076400000|2024-10-28 00:46:40|109924.7|109874.7|109926.6|109876.6|109928.1|109878.1|109923.7|109873.7|27
1730076410000|2024-10-28 00:46:50|109926.5|109876.5|109926.7|109876.7|109932.6|109882.6|109923.5|109873.5|42
1730076420000|2024-10-28 00:47:00|109928.5|109878.5|109910.5|109860.5|109932.6|109882.6|109910.5|109860.5|50
1730076430000|2024-10-28 00:47:10|109911.1|109861.1|109919.6|109869.6|109923.6|109873.6|109909.4|109859.4|55
1730076440000|2024-10-28 00:47:20|109917.5|109867.5|109925.8|109875.8|109926.9|109876.9|109916.1|109866.1|67
1730076450000|2024-10-28 00:47:30|109926|109876|109964.7|109830.9|109968.8|109877.9|109917.7|109818.9|50
1730076460000|2024-10-28 00:47:40|109964.4|109830.6|109964.5|109829.1|109970.8|109831.1|109961.7|109819.5|25
1730076470000|2024-10-28 00:47:50|109965.6|109829.5|109961.5|109832.8|109970.7|109832.8|109961.4|109822|27
1730076480000|2024-10-28 00:48:00|109962.2|109833.9|109920.5|109870.5|109966.4|109870.5|109918.8|109822.6|37
1730076490000|2024-10-28 00:48:10|109919.7|109869.7|109919.3|109869.3|109957.1|109879.8|109915.9|109829.7|23
1730076500000|2024-10-28 00:48:20|109919|109869|109967.3|109827.3|109970.8|109874.3|109919|109824.7|24
1730076510000|2024-10-28 00:48:30|109966.3|109829.5|109926.8|109876.8|109966.3|109878.5|109922.2|109829.5|26
1730076520000|2024-10-28 00:48:40|109927.2|109877.2|109928.6|109878.6|109929.7|109879.7|109924.3|109874.3|33
1730076530000|2024-10-28 00:48:50|109928.5|109878.5|109925.3|109875.3|109928.6|109878.6|109921.6|109871.6|16
1730076540000|2024-10-28 00:49:00|109927.3|109877.3|109929.3|109879.3|109931.1|109881.1|109926.4|109876.4|18
1730076550000|2024-10-28 00:49:10|109930|109880|109928.8|109878.8|109930.6|109880.6|109925|109875|25
1730076560000|2024-10-28 00:49:20|109928.9|109878.9|109928.6|109878.6|109929|109879|109920.5|109870.5|18
1730076570000|2024-10-28 00:49:30|109926|109876|109925.8|109875.8|109930.1|109880.1|109925.7|109875.7|19
1730076580000|2024-10-28 00:49:40|109929.2|109879.2|109926.4|109876.4|109929.2|109879.2|109921.7|109871.7|13
1730076590000|2024-10-28 00:49:50|109925.5|109875.5|109929.5|109879.5|109930.9|109880.9|109925.5|109875.5|10
1730076600000|2024-10-28 00:50:00|109927.1|109877.1|109930.6|109880.6|109932.7|109882.7|109923|109873|26
1730076610000|2024-10-28 00:50:10|109931|109881|109928.2|109878.2|109931|109881|109923.9|109873.9|13
1730076620000|2024-10-28 00:50:20|109928.4|109878.4|109929.8|109879.8|109930.1|109880.1|109925.5|109875.5|23
1730076630000|2024-10-28 00:50:30|109929.9|109879.9|109930.8|109880.8|109931.5|109881.5|109929.8|109879.8|7
1730076640000|2024-10-28 00:50:40|109928.5|109878.5|109928|109878|109932.6|109882.6|109922|109872|31
1730076650000|2024-10-28 00:50:50|109928.7|109878.7|109927.1|109877.1|109935.1|109885.1|109926.4|109876.4|35
1730076660000|2024-10-28 00:51:00|109927.7|109877.7|109926.9|109876.9|109928|109878|109920.9|109870.9|42
1730076670000|2024-10-28 00:51:10|109927.1|109877.1|109926.9|109876.9|109930.7|109880.7|109923.3|109873.3|38
1730076680000|2024-10-28 00:51:20|109925.9|109875.9|109929.2|109879.2|109930.9|109880.9|109925.8|109875.8|22
1730076690000|2024-10-28 00:51:30|109928.9|109878.9|109932.4|109882.4|109932.4|109882.4|109925.4|109875.4|28
1730076700000|2024-10-28 00:51:40|109932.1|109882.1|109934.1|109884.1|109937.4|109887.4|109931.3|109881.3|14
1730076710000|2024-10-28 00:51:50|109934|109884|109932.1|109882.1|109938.9|109888.9|109931.2|109881.2|35
1730076720000|2024-10-28 00:52:00|109932.8|109882.8|109933.3|109883.3|109934|109884|109930.1|109880.1|15
1730076730000|2024-10-28 00:52:10|109933|109883|109932.4|109882.4|109933.6|109883.6|109927.8|109877.8|25
1730076740000|2024-10-28 00:52:20|109933.6|109883.6|109933.9|109883.9|109934.4|109884.4|109932.8|109882.8|9
1730076750000|2024-10-28 00:52:30|109932.3|109882.3|109934.4|109884.4|109937.4|109887.4|109930|109880|31
1730076760000|2024-10-28 00:52:40|109934.2|109884.2|109932|109882|109934.2|109884.2|109929.2|109879.2|23
1730076770000|2024-10-28 00:52:50|109931.8|109881.8|109932.8|109882.8|109932.8|109882.8|109931.1|109881.1|16
1730076780000|2024-10-28 00:53:00|109932.5|109882.5|109932.2|109882.2|109935.4|109885.4|109931.2|109881.2|31
1730076790000|2024-10-28 00:53:10|109933.2|109883.2|109930.8|109880.8|109935|109885|109927.7|109877.7|31
1730076800000|2024-10-28 00:53:20|109931.2|109881.2|109927.5|109877.5|109931.2|109881.2|109924.8|109874.8|33
1730076810000|2024-10-28 00:53:30|109925.9|109875.9|109924.9|109874.9|109930.6|109880.6|109924.9|109874.9|23
1730076820000|2024-10-28 00:53:40|109927.2|109877.2|109930.7|109880.7|109933.8|109883.8|109926.6|109876.6|35
1730076830000|2024-10-28 00:53:50|109929.7|109879.7|109931.3|109881.3|109932.6|109882.6|109928.1|109878.1|32
1730076840000|2024-10-28 00:54:00|109932.1|109882.1|109932.5|109882.5|109935.6|109885.6|109928|109878|34
1730076850000|2024-10-28 00:54:10|109931|109881|109932.2|109882.2|109935.2|109885.2|109929.8|109879.8|14
1730076860000|2024-10-28 00:54:20|109931.6|109881.6|109931.9|109881.9|109934.3|109884.3|109929|109879|35
1730076870000|2024-10-28 00:54:30|109932.7|109882.7|109926.9|109876.9|109933.1|109883.1|109925|109875|34
1730076880000|2024-10-28 00:54:40|109926.8|109876.8|109930.1|109880.1|109934.1|109884.1|109925.9|109875.9|48
1730076890000|2024-10-28 00:54:50|109928.9|109878.9|109942.2|109892.2|109944|109894|109926.4|109876.4|35
1730076900000|2024-10-28 00:55:00|109940.9|109890.9|109930|109880|109940.9|109890.9|109923.7|109873.7|46
1730076910000|2024-10-28 00:55:10|109927.8|109877.8|109925.6|109875.6|109938|109888|109925.6|109875.6|26
1730076920000|2024-10-28 00:55:20|109925.5|109875.5|109927.3|109877.3|109929.9|109879.9|109923|109873|23
1730076930000|2024-10-28 00:55:30|109927.4|109877.4|109925.6|109875.6|109936.3|109886.3|109924|109874|40
1730076940000|2024-10-28 00:55:40|109924.4|109874.4|109928.6|109878.6|109929.1|109879.1|109923.6|109873.6|32
1730076950000|2024-10-28 00:55:50|109929.5|109879.5|109927.9|109877.9|109931.7|109881.7|109926.3|109876.3|38
1730076960000|2024-10-28 00:56:00|109928.5|109878.5|109929.7|109879.7|109932.4|109882.4|109926.8|109876.8|32
1730076970000|2024-10-28 00:56:10|109929.6|109879.6|109929.9|109879.9|109931.4|109881.4|109929.2|109879.2|9
1730076980000|2024-10-28 00:56:20|109932|109882|109928.4|109878.4|109932|109882|109927.2|109877.2|25
1730076990000|2024-10-28 00:56:30|109928.2|109878.2|109930|109880|109944.6|109894.6|109927.1|109877.1|35
1730077000000|2024-10-28 00:56:40|109929.9|109879.9|109927.1|109877.1|109930.8|109880.8|109924.7|109874.7|28
1730077010000|2024-10-28 00:56:50|109925.6|109875.6|109927.3|109877.3|109929.2|109879.2|109925.6|109875.6|19
1730077020000|2024-10-28 00:57:00|109926.5|109876.5|109925.5|109875.5|109929.8|109879.8|109923|109873|35
1730077030000|2024-10-28 00:57:10|109927.1|109877.1|109931.2|109881.2|109934.4|109884.4|109925|109875|49
1730077040000|2024-10-28 00:57:20|109932.5|109882.5|109934.6|109884.6|109934.8|109884.8|109931.3|109881.3|10
1730077050000|2024-10-28 00:57:30|109934.8|109884.8|109932.5|109882.5|109935.3|109885.3|109928.6|109878.6|20
1730077060000|2024-10-28 00:57:40|109931.9|109881.9|109930|109880|109933.3|109883.3|109929.8|109879.8|25
1730077070000|2024-10-28 00:57:50|109930.1|109880.1|109930|109880|109933.9|109883.9|109928.7|109878.7|27
1730077080000|2024-10-28 00:58:00|109931.2|109881.2|109930.4|109880.4|109933.2|109883.2|109929|109879|27
1730077090000|2024-10-28 00:58:10|109930.5|109880.5|109929.8|109879.8|109930.5|109880.5|109926.3|109876.3|23
1730077100000|2024-10-28 00:58:20|109926.5|109876.5|109929.6|109879.6|109929.8|109879.8|109926.5|109876.5|13
1730077110000|2024-10-28 00:58:30|109929.9|109879.9|109929.2|109879.2|109933.1|109883.1|109929.2|109879.2|21
1730077120000|2024-10-28 00:58:40|109931.5|109881.5|109931.3|109881.3|109932.3|109882.3|109928|109878|27
1730077130000|2024-10-28 00:58:50|109930.4|109880.4|109931.9|109881.9|109932.2|109882.2|109929.2|109879.2|14
1730077140000|2024-10-28 00:59:00|109931.4|109881.4|109933.6|109883.6|109934.2|109884.2|109929|109879|29
1730077150000|2024-10-28 00:59:10|109933.4|109883.4|109935.4|109885.4|109937.6|109887.6|109933.4|109883.4|21
1730077160000|2024-10-28 00:59:20|109935.7|109885.7|109935.2|109885.2|109937.7|109887.7|109935.2|109885.2|25
1730077170000|2024-10-28 00:59:30|109938.1|109888.1|109933|109883|109939.8|109889.8|109931.9|109881.9|25
1730077180000|2024-10-28 00:59:40|109933.6|109883.6|109934.1|109884.1|109935.8|109885.8|109932|109882|32
1730077190000|2024-10-28 00:59:50|109933.3|109883.3|109932.4|109882.4|109933.4|109883.4|109930.9|109880.9|9
1730077200000|2024-10-28 01:00:00|109930.6|109880.6|109931.1|109881.1|109994.2|109891.6|109929.4|109838.7|51
1730077210000|2024-10-28 01:00:10|109930.4|109880.4|109936.7|109886.7|109938.9|109888.9|109928.3|109878.3|48
1730077220000|2024-10-28 01:00:20|109935.6|109885.6|109933.3|109883.3|109937.2|109887.2|109932.6|109882.6|31
1730077230000|2024-10-28 01:00:30|109934|109884|109932.9|109882.9|109936.8|109886.8|109925.5|109875.5|48
1730077240000|2024-10-28 01:00:40|109932.5|109882.5|109929.5|109879.5|109935.4|109885.4|109926.4|109876.4|34
1730077250000|2024-10-28 01:00:50|109926.5|109876.5|109934.4|109884.4|109935.6|109885.6|109926.5|109876.5|42
1730077260000|2024-10-28 01:01:00|109932.9|109882.9|109933.4|109883.4|109937.3|109887.3|109928.8|109878.8|39
1730077270000|2024-10-28 01:01:10|109930.3|109880.3|109934.1|109884.1|109936.8|109886.8|109928.9|109878.9|38
1730077280000|2024-10-28 01:01:20|109935.9|109885.9|109936|109886|109936.3|109886.3|109928.9|109878.9|35
1730077290000|2024-10-28 01:01:30|109940.3|109890.3|109936|109886|109940.3|109890.3|109932.1|109882.1|25
1730077300000|2024-10-28 01:01:40|109936.5|109886.5|109931.9|109881.9|109936.8|109886.8|109929|109879|36
1730077310000|2024-10-28 01:01:50|109932.1|109882.1|109931.5|109881.5|109934.1|109884.1|109928.3|109878.3|36
1730077320000|2024-10-28 01:02:00|109934.7|109884.7|109932.7|109882.7|109937.2|109887.2|109929.7|109879.7|40
1730077330000|2024-10-28 01:02:10|109932.5|109882.5|109936|109886|109937.9|109887.9|109932.5|109882.5|24
1730077340000|2024-10-28 01:02:20|109937.7|109887.7|109932.1|109882.1|109938.6|109888.6|109930.3|109880.3|35
1730077350000|2024-10-28 01:02:30|109934.4|109884.4|109932.1|109882.1|109934.4|109884.4|109929.4|109879.4|14
1730077360000|2024-10-28 01:02:40|109932.2|109882.2|109932.2|109882.2|109935|109885|109931|109881|18
1730077370000|2024-10-28 01:02:50|109933|109883|109930|109880|109936.2|109886.2|109925.7|109875.7|24
1730077380000|2024-10-28 01:03:00|109929.3|109879.3|109927.8|109877.8|109930.5|109880.5|109924.6|109874.6|22
1730077390000|2024-10-28 01:03:10|109927.9|109877.9|109930.3|109880.3|109970|109880.7|109926.5|109841.2|28
1730077400000|2024-10-28 01:03:20|109930.2|109880.2|109936.3|109886.3|109947.1|109897.1|109929.6|109879.6|28
1730077410000|2024-10-28 01:03:30|109936.7|109886.7|109934|109884|109939.9|109889.9|109933.9|109883.9|18
1730077420000|2024-10-28 01:03:40|109935.5|109885.5|109933.2|109883.2|109935.5|109885.5|109930.9|109880.9|27
1730077430000|2024-10-28 01:03:50|109932.9|109882.9|109932.7|109882.7|109933.9|109883.9|109932.6|109882.6|10
1730077440000|2024-10-28 01:04:00|109933.1|109883.1|109933.4|109883.4|109935|109885|109932.2|109882.2|15
1730077450000|2024-10-28 01:04:10|109934.6|109884.6|109931.7|109881.7|109937.5|109887.5|109930.5|109880.5|29
1730077460000|2024-10-28 01:04:20|109933.4|109883.4|109935.1|109885.1|109935.9|109885.9|109931.9|109881.9|23
1730077470000|2024-10-28 01:04:30|109935.3|109885.3|109936.2|109886.2|109937.7|109887.7|109929.5|109879.5|15
1730077480000|2024-10-28 01:04:40|109930.4|109880.4|109928.9|109878.9|109935.4|109885.4|109924.8|109874.8|24
1730077490000|2024-10-28 01:04:50|109927.7|109877.7|109930.8|109880.8|109934.5|109884.5|109927.7|109877.7|24
1730077500000|2024-10-28 01:05:00|109931.7|109881.7|109936.3|109886.3|109944.9|109894.9|109931.6|109881.6|32
1730077510000|2024-10-28 01:05:10|109935.6|109885.6|109935.5|109885.5|109936.8|109886.8|109935|109885|23
1730077520000|2024-10-28 01:05:20|109936|109886|109935.2|109885.2|109937.2|109887.2|109935.2|109885.2|22
1730077530000|2024-10-28 01:05:30|109936.2|109886.2|109934.7|109884.7|109940|109890|109932.5|109882.5|23
1730077540000|2024-10-28 01:05:40|109937|109887|109941|109891|109941|109891|109934.3|109884.3|21
1730077550000|2024-10-28 01:05:50|109938.4|109888.4|109935.8|109885.8|109945|109895|109935.5|109885.5|29
1730077560000|2024-10-28 01:06:00|109936.3|109886.3|109930|109880|109937.4|109887.4|109927.7|109877.7|25
1730077570000|2024-10-28 01:06:10|109929.8|109879.8|109930.6|109880.6|109932.8|109882.8|109926.5|109876.5|26
1730077580000|2024-10-28 01:06:20|109930.9|109880.9|109928.3|109878.3|109932|109882|109926.8|109876.8|24
1730077590000|2024-10-28 01:06:30|109929.7|109879.7|109929.9|109879.9|109933.3|109883.3|109926.3|109876.3|46
1730077600000|2024-10-28 01:06:40|109928.8|109878.8|109929|109879|109931.7|109881.7|109927.2|109877.2|30
1730077610000|2024-10-28 01:06:50|109929.5|109879.5|109931.6|109881.6|109934|109884|109926.7|109876.7|48
1730077620000|2024-10-28 01:07:00|109931|109881|109928.2|109878.2|109932.3|109882.3|109928.1|109878.1|18
1730077630000|2024-10-28 01:07:10|109929.2|109879.2|109931.3|109881.3|109932.5|109882.5|109928|109878|23
1730077640000|2024-10-28 01:07:20|109931.1|109881.1|109929.6|109879.6|109932.9|109882.9|109925.3|109875.3|44
1730077650000|2024-10-28 01:07:30|109930.3|109880.3|109928.1|109878.1|109930.8|109880.8|109927.3|109877.3|30
1730077660000|2024-10-28 01:07:40|109928.7|109878.7|109928.1|109878.1|109929.3|109879.3|109925.4|109875.4|17
1730077670000|2024-10-28 01:07:50|109928.7|109878.7|109931.5|109881.5|109934.3|109884.3|109923.9|109873.9|43
1730077680000|2024-10-28 01:08:00|109930.9|109880.9|109933.1|109883.1|109937.2|109887.2|109930|109880|40
1730077690000|2024-10-28 01:08:10|109933.2|109883.2|109932.3|109882.3|109935.1|109885.1|109930.2|109880.2|18
1730077700000|2024-10-28 01:08:20|109932.7|109882.7|109932.7|109882.7|109932.9|109882.9|109931.1|109881.1|7
1730077710000|2024-10-28 01:08:30|109932.6|109882.6|109927.1|109877.1|109932.6|109882.6|109924|109874|15
1730077720000|2024-10-28 01:08:40|109927.7|109877.7|109929.5|109879.5|109932.1|109882.1|109927.7|109877.7|16
1730077730000|2024-10-28 01:08:50|109929.7|109879.7|109919.6|109869.6|109929.7|109879.7|109916.8|109866.8|52
1730077740000|2024-10-28 01:09:00|109922.1|109872.1|109922.6|109872.6|109928.5|109878.5|109919.4|109869.4|55
1730077750000|2024-10-28 01:09:10|109924|109874|109925.4|109875.4|109930.1|109880.1|109921.1|109871.1|23
1730077760000|2024-10-28 01:09:20|109923.4|109873.4|109924|109874|109928.5|109878.5|109922.4|109872.4|27
1730077770000|2024-10-28 01:09:30|109924.1|109874.1|109926.4|109876.4|109928.2|109878.2|109922|109872|29
1730077780000|2024-10-28 01:09:40|109924.9|109874.9|109923.7|109873.7|109924.9|109874.9|109920.7|109870.7|21
1730077790000|2024-10-28 01:09:50|109924.5|109874.5|109928.2|109878.2|109929|109879|109921.9|109871.9|58
1730077800000|2024-10-28 01:10:00|109926|109876|109920.7|109870.7|109929|109879|109920.3|109870.3|64
1730077810000|2024-10-28 01:10:10|109921.2|109871.2|109924.9|109874.9|109932|109882|109919.7|109869.7|74
1730077820000|2024-10-28 01:10:20|109926.9|109876.9|109930.7|109880.7|109931.8|109881.8|109922.7|109872.7|72
1730077830000|2024-10-28 01:10:30|109930.4|109880.4|109926.3|109876.3|109931.9|109881.9|109925.6|109875.6|46
1730077840000|2024-10-28 01:10:40|109926.7|109876.7|109931.2|109881.2|109931.2|109881.2|109925.8|109875.8|71
1730077850000|2024-10-28 01:10:50|109930.4|109880.4|109930|109880|109932.3|109882.3|109927.7|109877.7|32
1730077860000|2024-10-28 01:11:00|109931.7|109881.7|109924.5|109874.5|109931.7|109881.7|109922.8|109872.8|70
1730077870000|2024-10-28 01:11:10|109926.9|109876.9|109927.3|109877.3|109929.6|109879.6|109919.6|109869.6|69
1730077880000|2024-10-28 01:11:20|109922.5|109872.5|109929.5|109879.5|109930.4|109880.4|109922.1|109872.1|71
1730077890000|2024-10-28 01:11:30|109922.2|109872.2|109924|109874|109928.6|109878.6|109920|109870|43
1730077900000|2024-10-28 01:11:40|109923.6|109873.6|109923.2|109873.2|109926.6|109876.6|109920.6|109870.6|66
1730077910000|2024-10-28 01:11:50|109924.2|109874.2|109930.4|109880.4|109930.6|109880.6|109922.7|109872.7|54
1730077920000|2024-10-28 01:12:00|109930.6|109880.6|109925.2|109875.2|109930.6|109880.6|109922.6|109872.6|28
1730077930000|2024-10-28 01:12:10|109926.6|109876.6|109931.1|109881.1|109931.1|109881.1|109926|109876|26
1730077940000|2024-10-28 01:12:20|109931.2|109881.2|109931.7|109881.7|109931.8|109881.8|109929.4|109879.4|19
1730077950000|2024-10-28 01:12:30|109931|109881|109929|109879|109931.7|109881.7|109928.1|109878.1|12
1730077960000|2024-10-28 01:12:40|109929.1|109879.1|109929.1|109879.1|109930.9|109880.9|109927.7|109877.7|16
1730077970000|2024-10-28 01:12:50|109929.9|109879.9|109929.4|109879.4|109931.2|109881.2|109925.5|109875.5|17
1730077980000|2024-10-28 01:13:00|109929.6|109879.6|109930.4|109880.4|109934.2|109884.2|109925.9|109875.9|47
1730077990000|2024-10-28 01:13:10|109929.7|109879.7|109928.3|109878.3|109932.9|109882.9|109925.5|109875.5|70
1730078000000|2024-10-28 01:13:20|109927.7|109877.7|109931.9|109881.9|109932.1|109882.1|109923.6|109873.6|72
1730078010000|2024-10-28 01:13:30|109930.5|109880.5|109931|109881|109932.7|109882.7|109924.9|109874.9|63
1730078020000|2024-10-28 01:13:40|109930.8|109880.8|109924.3|109874.3|109935.3|109885.3|109924.3|109874.3|56
1730078030000|2024-10-28 01:13:50|109926|109876|109925.4|109875.4|109928.2|109878.2|109924.3|109874.3|58
1730078040000|2024-10-28 01:14:00|109925.1|109875.1|109924.9|109874.9|109927.7|109877.7|109920.6|109870.6|62
1730078050000|2024-10-28 01:14:10|109925.1|109875.1|109928|109878|109930.7|109880.7|109924.1|109874.1|55
1730078060000|2024-10-28 01:14:20|109927.6|109877.6|109932.5|109882.5|109933.9|109883.9|109926.5|109876.5|43
1730078070000|2024-10-28 01:14:30|109932.3|109882.3|109932.6|109882.6|109934.2|109884.2|109927.1|109877.1|73
1730078080000|2024-10-28 01:14:40|109933.3|109883.3|109932.9|109882.9|109935.4|109885.4|109928.9|109878.9|50
1730078090000|2024-10-28 01:14:50|109932.5|109882.5|109933.4|109883.4|109936|109886|109930.5|109880.5|54
1730078100000|2024-10-28 01:15:00|109932.2|109882.2|109934.7|109884.7|109935.7|109885.7|109932.2|109882.2|7
1730078110000|2024-10-28 01:15:10|109932.7|109882.7|109936.3|109886.3|109939.1|109889.1|109927.9|109877.9|26
1730078120000|2024-10-28 01:15:20|109935.4|109885.4|109933.7|109883.7|109937.3|109887.3|109932.8|109882.8|19
1730078130000|2024-10-28 01:15:30|109932.6|109882.6|109933.7|109883.7|109934.5|109884.5|109932.6|109882.6|18
1730078140000|2024-10-28 01:15:40|109934.5|109884.5|109933.1|109883.1|109934.5|109884.5|109933|109883|20
1730078150000|2024-10-28 01:15:50|109933.2|109883.2|109933.2|109883.2|109935.5|109885.5|109929.1|109879.1|34
1730078160000|2024-10-28 01:16:00|109933.9|109883.9|109932.4|109882.4|109933.9|109883.9|109927.4|109877.4|45
1730078170000|2024-10-28 01:16:10|109933|109883|109935.2|109885.2|109936.4|109886.4|109930.7|109880.7|35
1730078180000|2024-10-28 01:16:20|109935.1|109885.1|109934.9|109884.9|109937.9|109887.9|109931.8|109881.8|29
1730078190000|2024-10-28 01:16:30|109935.3|109885.3|109931.1|109881.1|109936.1|109886.1|109929.2|109879.2|50
1730078200000|2024-10-28 01:16:40|109932.3|109882.3|109935.8|109885.8|109936.9|109886.9|109930.4|109880.4|34
1730078210000|2024-10-28 01:16:50|109935.5|109885.5|109937|109887|109939.1|109889.1|109930.7|109880.7|36
1730078220000|2024-10-28 01:17:00|109934.3|109884.3|109937.4|109887.4|109940.8|109890.8|109931.7|109881.7|43
1730078230000|2024-10-28 01:17:10|109938.9|109888.9|109933.4|109883.4|109939.4|109889.4|109930.6|109880.6|25
1730078240000|2024-10-28 01:17:20|109933.2|109883.2|109931|109881|109935.7|109885.7|109929|109879|30
1730078250000|2024-10-28 01:17:30|109931.6|109881.6|109933.8|109883.8|109934.8|109884.8|109928|109878|25
1730078260000|2024-10-28 01:17:40|109932.2|109882.2|109932.6|109882.6|109933.6|109883.6|109930.1|109880.1|21
1730078270000|2024-10-28 01:17:50|109933.1|109883.1|109929.5|109879.5|109934.3|109884.3|109927.2|109877.2|21
1730078280000|2024-10-28 01:18:00|109930.7|109880.7|109931.2|109881.2|109932.1|109882.1|109929.5|109879.5|21
1730078290000|2024-10-28 01:18:10|109931.8|109881.8|109933.3|109883.3|109934.1|109884.1|109930.8|109880.8|11
1730078300000|2024-10-28 01:18:20|109934.2|109884.2|109934|109884|109934.9|109884.9|109933.5|109883.5|13
1730078310000|2024-10-28 01:18:30|109934.9|109884.9|109933.4|109883.4|109935.8|109885.8|109932.4|109882.4|15
1730078320000|2024-10-28 01:18:40|109934.2|109884.2|109932.6|109882.6|109939.7|109889.7|109932.6|109882.6|20
1730078330000|2024-10-28 01:18:50|109933.9|109883.9|109937|109887|109940.7|109890.7|109930.8|109880.8|39
1730078340000|2024-10-28 01:19:00|109937.4|109887.4|109938.4|109888.4|109938.4|109888.4|109932.9|109882.9|24
1730078350000|2024-10-28 01:19:10|109937.9|109887.9|109937.4|109887.4|109937.9|109887.9|109937.4|109887.4|4
1730078360000|2024-10-28 01:19:20|109937.9|109887.9|109933.5|109883.5|109937.9|109887.9|109930.3|109880.3|14
1730078370000|2024-10-28 01:19:30|109933.7|109883.7|109934.3|109884.3|109934.6|109884.6|109930.8|109880.8|23
1730078380000|2024-10-28 01:19:40|109932.8|109882.8|109933.6|109883.6|109934.3|109884.3|109930.9|109880.9|15
1730078390000|2024-10-28 01:19:50|109932.6|109882.6|109934.5|109884.5|109934.5|109884.5|109931.5|109881.5|18
1730078400000|2024-10-28 01:20:00|109932.5|109882.5|109931.9|109881.9|109935|109885|109930.9|109880.9|30
1730078410000|2024-10-28 01:20:10|109931.8|109881.8|109934.9|109884.9|109937.3|109887.3|109931.8|109881.8|15
1730078420000|2024-10-28 01:20:20|109934.4|109884.4|109934.9|109884.9|109939.5|109889.5|109934|109884|30
1730078430000|2024-10-28 01:20:30|109935.8|109885.8|109937.5|109887.5|109940.5|109890.5|109934.5|109884.5|16
1730078440000|2024-10-28 01:20:40|109936.7|109886.7|109931.5|109881.5|109937.6|109887.6|109929.7|109879.7|17
1730078450000|2024-10-28 01:20:50|109931|109881|109932.2|109882.2|109933.1|109883.1|109931|109881|7
1730078460000|2024-10-28 01:21:00|109931.4|109881.4|109933.2|109883.2|109934.7|109884.7|109931.4|109881.4|26
1730078470000|2024-10-28 01:21:10|109933.6|109883.6|109933.6|109883.6|109937.4|109887.4|109931.3|109881.3|41
1730078480000|2024-10-28 01:21:20|109934.3|109884.3|109931.6|109881.6|109934.3|109884.3|109931.6|109881.6|6
1730078490000|2024-10-28 01:21:30|109932.1|109882.1|109931|109881|109934.9|109884.9|109931|109881|37
1730078500000|2024-10-28 01:21:40|109931.5|109881.5|109931.9|109881.9|109932.7|109882.7|109931.5|109881.5|6
1730078510000|2024-10-28 01:21:50|109933.7|109883.7|109934.5|109884.5|109936.3|109886.3|109933.7|109883.7|7
1730078520000|2024-10-28 01:22:00|109935|109885|109935.5|109885.5|109937.3|109887.3|109932.7|109882.7|31
1730078530000|2024-10-28 01:22:10|109934.2|109884.2|109935.4|109885.4|109937.1|109887.1|109933.5|109883.5|26
1730078540000|2024-10-28 01:22:20|109936.3|109886.3|109934.4|109884.4|109938.4|109888.4|109934.4|109884.4|13
1730078550000|2024-10-28 01:22:30|109933.2|109883.2|109926.4|109876.4|109937.1|109887.1|109926.3|109876.3|28
1730078560000|2024-10-28 01:22:40|109927.8|109877.8|109928.1|109878.1|109934|109884|109925.4|109875.4|58
1730078570000|2024-10-28 01:22:50|109927.9|109877.9|109933.8|109883.8|109933.8|109883.8|109926.7|109876.7|38
1730078580000|2024-10-28 01:23:00|109934.1|109884.1|109933|109883|109934.2|109884.2|109932.1|109882.1|15
1730078590000|2024-10-28 01:23:10|109932.8|109882.8|109932.7|109882.7|109934.2|109884.2|109931.6|109881.6|14
1730078600000|2024-10-28 01:23:20|109932.4|109882.4|109934.8|109884.8|109938|109888|109932.3|109882.3|11
1730078610000|2024-10-28 01:23:30|109934.1|109884.1|109933.4|109883.4|109935.4|109885.4|109932.4|109882.4|19
1730078620000|2024-10-28 01:23:40|109932.3|109882.3|109934.3|109884.3|109935.4|109885.4|109932.3|109882.3|8
1730078630000|2024-10-28 01:23:50|109934.6|109884.6|109934.9|109884.9|109934.9|109884.9|109933.6|109883.6|6
1730078640000|2024-10-28 01:24:00|109933.8|109883.8|109934.7|109884.7|109935.4|109885.4|109933.5|109883.5|15
1730078650000|2024-10-28 01:24:10|109935.4|109885.4|109933.7|109883.7|109935.7|109885.7|109930.8|109880.8|29
1730078660000|2024-10-28 01:24:20|109932.5|109882.5|109931.4|109881.4|109934.4|109884.4|109930.3|109880.3|32
1730078670000|2024-10-28 01:24:30|109930.8|109880.8|109934.6|109884.6|109934.9|109884.9|109930.4|109880.4|32
1730078680000|2024-10-28 01:24:40|109934.7|109884.7|109933|109883|109935.8|109885.8|109931.5|109881.5|23
1730078690000|2024-10-28 01:24:50|109933.1|109883.1|109933.4|109883.4|109933.9|109883.9|109931.7|109881.7|9
1730078700000|2024-10-28 01:25:00|109934.3|109884.3|109934.8|109884.8|109935.2|109885.2|109932.9|109882.9|15
1730078710000|2024-10-28 01:25:10|109934.9|109884.9|109935.5|109885.5|109936.2|109886.2|109934.8|109884.8|4
1730078720000|2024-10-28 01:25:20|109936.2|109886.2|109935.3|109885.3|109936.2|109886.2|109933.4|109883.4|10
1730078730000|2024-10-28 01:25:30|109936|109886|109930.4|109880.4|109937.3|109887.3|109928.4|109878.4|38
1730078740000|2024-10-28 01:25:40|109931.6|109881.6|109928.9|109878.9|109933.7|109883.7|109927.5|109877.5|41
1730078750000|2024-10-28 01:25:50|109929.5|109879.5|109929.5|109879.5|109930.8|109880.8|109928.8|109878.8|22
1730078760000|2024-10-28 01:26:00|109930.2|109880.2|109928.3|109878.3|109930.3|109880.3|109926.8|109876.8|31
1730078770000|2024-10-28 01:26:10|109929.6|109879.6|109929.8|109879.8|109930.5|109880.5|109928.1|109878.1|13
1730078780000|2024-10-28 01:26:20|109928.7|109878.7|109929.6|109879.6|109932.1|109882.1|109927.8|109877.8|21
1730078790000|2024-10-28 01:26:30|109930.7|109880.7|109930.4|109880.4|109932.3|109882.3|109927.9|109877.9|49
1730078800000|2024-10-28 01:26:40|109930.2|109880.2|109933.3|109883.3|109933.3|109883.3|109929.9|109879.9|47
1730078810000|2024-10-28 01:26:50|109933.4|109883.4|109931.8|109881.8|109933.4|109883.4|109929.7|109879.7|16
1730078820000|2024-10-28 01:27:00|109933|109883|109931.8|109881.8|109933.4|109883.4|109929|109879|13
1730078830000|2024-10-28 01:27:10|109931.7|109881.7|109932|109882|109932.6|109882.6|109931.7|109881.7|6
1730078840000|2024-10-28 01:27:20|109930.4|109880.4|109933.7|109883.7|109933.8|109883.8|109930.4|109880.4|17
1730078850000|2024-10-28 01:27:30|109933.6|109883.6|109930.3|109880.3|109933.8|109883.8|109928|109878|50
1730078860000|2024-10-28 01:27:40|109930.5|109880.5|109931.4|109881.4|109933.9|109883.9|109928.2|109878.2|53
1730078870000|2024-10-28 01:27:50|109931.9|109881.9|109930.1|109880.1|109932|109882|109929.5|109879.5|44
1730078880000|2024-10-28 01:28:00|109929.8|109879.8|109932.5|109882.5|109932.5|109882.5|109929.6|109879.6|20
1730078890000|2024-10-28 01:28:10|109932|109882|109933.9|109883.9|109935.9|109885.9|109930.8|109880.8|60
1730078900000|2024-10-28 01:28:20|109932.7|109882.7|109931.9|109881.9|109934.8|109884.8|109931.2|109881.2|33
1730078910000|2024-10-28 01:28:30|109932.7|109882.7|109932|109882|109935.1|109885.1|109930.9|109880.9|42
1730078920000|2024-10-28 01:28:40|109932.8|109882.8|109932.1|109882.1|109932.8|109882.8|109929.6|109879.6|13
1730078930000|2024-10-28 01:28:50|109932.8|109882.8|109933.5|109883.5|109934.9|109884.9|109931.4|109881.4|37
1730078940000|2024-10-28 01:29:00|109933.9|109883.9|109930.4|109880.4|109934.8|109884.8|109929.4|109879.4|35
1730078950000|2024-10-28 01:29:10|109931.5|109881.5|109942|109892|109942.3|109892.3|109931.3|109881.3|26
1730078960000|2024-10-28 01:29:20|109943.1|109893.1|109941.4|109891.4|109943.1|109893.1|109940.1|109890.1|8
1730078970000|2024-10-28 01:29:30|109941|109891|109941.3|109891.3|109941.7|109891.7|109938.8|109888.8|11
1730078980000|2024-10-28 01:29:40|109939.5|109889.5|109941.3|109891.3|109941.4|109891.4|109939.5|109889.5|8
1730078990000|2024-10-28 01:29:50|109941.6|109891.6|109940.9|109890.9|109942.6|109892.6|109940.8|109890.8|11
1730079000000|2024-10-28 01:30:00|109940.8|109890.8|109938.5|109888.5|109945.8|109895.8|109936.7|109886.7|35
1730079010000|2024-10-28 01:30:10|109939.4|109889.4|109941.4|109891.4|109941.6|109891.6|109939|109889|19
1730079020000|2024-10-28 01:30:20|109942|109892|109941.2|109891.2|109942|109892|109938.6|109888.6|18
1730079030000|2024-10-28 01:30:30|109942|109892|109939.6|109889.6|109943.2|109893.2|109936.9|109886.9|11
1730079040000|2024-10-28 01:30:40|109938.8|109888.8|109944.2|109894.2|109944.3|109894.3|109938.8|109888.8|16
1730079050000|2024-10-28 01:30:50|109944.4|109894.4|109940.6|109890.6|109944.6|109894.6|109939.8|109889.8|11
1730079060000|2024-10-28 01:31:00|109942.3|109892.3|109943|109893|109943.5|109893.5|109940.5|109890.5|9
1730079070000|2024-10-28 01:31:10|109943.2|109893.2|109965.9|109915.9|109977|109927|109941.7|109891.7|47
1730079080000|2024-10-28 01:31:20|109965.7|109915.7|109974.5|109924.5|109978.8|109928.8|109962.5|109912.5|70
1730079090000|2024-10-28 01:31:30|109976.1|109926.1|109973.8|109923.8|109979.7|109929.7|109971.3|109921.3|51
1730079100000|2024-10-28 01:31:40|109973.7|109923.7|110013.9|109884.7|110013.9|109924.3|109970.7|109884.1|39
1730079110000|2024-10-28 01:31:50|110015.4|109886.3|110012.2|109886.7|110016|109927.7|109972.9|109885|47
1730079120000|2024-10-28 01:32:00|110014.2|109887.7|109975.6|109925.6|110018.3|109927.8|109974.6|109884.6|52
1730079130000|2024-10-28 01:32:10|109976.8|109926.8|109975.9|109925.9|109978.8|109928.8|109973.2|109923.2|72
1730079140000|2024-10-28 01:32:20|109976.7|109926.7|109978.4|109928.4|109986.5|109936.5|109975.6|109925.6|62
1730079150000|2024-10-28 01:32:30|109978.2|109928.2|109984|109934|110017.5|109936.7|109976.6|109890.1|69
1730079160000|2024-10-28 01:32:40|109983.3|109933.3|109986.3|109936.3|110031.3|109938.5|109979.1|109886.9|71
1730079170000|2024-10-28 01:32:50|109986.6|109936.6|109982.6|109932.6|109990.2|109940.2|109981.3|109931.3|67
1730079180000|2024-10-28 01:33:00|109982.2|109932.2|109982.4|109932.4|109984.2|109934.2|109977.6|109927.6|72
1730079190000|2024-10-28 01:33:10|109982.9|109932.9|109985.8|109935.8|110029.3|109937.9|109982.1|109890.5|62
1730079200000|2024-10-28 01:33:20|109987.1|109937.1|109982.3|109932.3|110027.4|109940|109980.5|109891.7|75
1730079210000|2024-10-28 01:33:30|109984.5|109934.5|109983.4|109933.4|110023.2|109935.7|109979.6|109892.2|65
1730079220000|2024-10-28 01:33:40|109984|109934|109984.9|109934.9|110025.4|109939.7|109978.1|109889.3|72
1730079230000|2024-10-28 01:33:50|109983.9|109933.9|109980.6|109930.6|110031.1|109943.8|109978.8|109889.6|67
1730079240000|2024-10-28 01:34:00|109981.3|109931.3|109989.8|109939.8|110028.1|109939.8|109981.3|109897.1|72
1730079250000|2024-10-28 01:34:10|109989.1|109939.1|109991.2|109941.2|110052.7|109956|109986.1|109900.8|76
1730079260000|2024-10-28 01:34:20|109992.7|109942.7|109999.4|109949.4|110053|109956.3|109992.7|109900|71
1730079270000|2024-10-28 01:34:30|110001.6|109951.6|110006.7|109956.7|110047.2|109957.4|110000.7|109913.5|67
1730079280000|2024-10-28 01:34:40|110006.3|109956.3|110009.6|109959.6|110056.3|109963|110003.5|109911.9|75
1730079290000|2024-10-28 01:34:50|110007.7|109957.7|110005.2|109955.2|110051.6|109958.7|110002|109905.6|69
1730079300000|2024-10-28 01:35:00|110004.7|109954.7|110004.8|109954.8|110009|109959|110001.6|109951.6|56
1730079310000|2024-10-28 01:35:10|110008|109958|110056.6|109925.4|110061.3|109967.8|110008|109916.2|76
1730079320000|2024-10-28 01:35:20|110067.1|109927.1|110030.6|109980.6|110071.2|109983|110015.1|109915.7|55
1730079330000|2024-10-28 01:35:30|110030.7|109980.7|110074.6|109948.7|110084.9|109980.7|110030.7|109934.5|62
1730079340000|2024-10-28 01:35:40|110036.4|109986.4|110087.6|109936.8|110098.1|109989.1|110035.1|109926.7|63
1730079350000|2024-10-28 01:35:50|110090.2|109939.3|110084.3|109948.8|110101.5|109955.7|110078.3|109916.9|74
1730079360000|2024-10-28 01:36:00|110085.5|109949.9|110079.8|109954.8|110104.4|109989.7|110038.6|109923.2|79
1730079370000|2024-10-28 01:36:10|110045|109995|110080.2|109944.6|110099.1|109995.3|110034.1|109931.9|77
1730079380000|2024-10-28 01:36:20|110081.6|109945.5|110083.5|109942.5|110100.6|109992.9|110034.4|109925|74
1730079390000|2024-10-28 01:36:30|110085.8|109937.4|110078.5|109945.2|110094.8|109985.6|110033.5|109929.6|66
1730079400000|2024-10-28 01:36:40|110080.1|109947.7|110077.2|109940|110092.8|109986.5|110030.8|109931.7|69
1730079410000|2024-10-28 01:36:50|110077.7|109941.3|110080.3|109940|110092.1|109988.8|110031|109932.7|62
1730079420000|2024-10-28 01:37:00|110077.1|109940.3|110049.9|109999.9|110092.9|110002.1|110035.8|109940.3|65
1730079430000|2024-10-28 01:37:10|110050.7|110000.7|110061.1|110011.1|110061.9|110011.9|110050.7|110000.7|33
1730079440000|2024-10-28 01:37:20|110061.9|110011.9|110061.1|110011.1|110062.4|110012.4|110059.3|110009.3|20
1730079450000|2024-10-28 01:37:30|110060.7|110010.7|110063.3|110013.3|110108|110013.9|110059.9|109973.7|26
1730079460000|2024-10-28 01:37:40|110064.5|110014.5|110062.2|110012.2|110067.1|110017.1|110060.5|110010.5|37
1730079470000|2024-10-28 01:37:50|110060.5|110010.5|110059.4|110009.4|110063.4|110013.4|110057.8|110007.8|48
1730079480000|2024-10-28 01:38:00|110058.9|110008.9|110059.5|110009.5|110062.8|110012.8|110056.3|110006.3|41
1730079490000|2024-10-28 01:38:10|110057.3|110007.3|110053.1|110003.1|110061.5|110011.5|110052|110002|39
1730079500000|2024-10-28 01:38:20|110052.8|110002.8|110038.5|109988.5|110056.3|110006.3|110030.7|109980.7|62
1730079510000|2024-10-28 01:38:30|110037.9|109987.9|110025.9|109975.9|110039.8|109989.8|110025.9|109975.9|57
1730079520000|2024-10-28 01:38:40|110027|109977|110023|109973|110064.8|109980|110021.3|109926.6|53
1730079530000|2024-10-28 01:38:50|110021.3|109971.3|110018.7|109968.7|110022.8|109972.8|110016.2|109966.2|71
1730079540000|2024-10-28 01:39:00|110019.5|109969.5|109999.8|109949.8|110019.5|109969.5|109998.3|109948.3|50
1730079550000|2024-10-28 01:39:10|109998.6|109948.6|109992.2|109942.2|110000.2|109950.2|109990.5|109940.5|49
1730079560000|2024-10-28 01:39:20|109992.8|109942.8|109998|109948|109998|109948|109991.2|109941.2|45
1730079570000|2024-10-28 01:39:30|109996.4|109946.4|109999.9|109949.9|110004.2|109954.2|109996.3|109946.3|65
1730079580000|2024-10-28 01:39:40|109998.4|109948.4|110012|109962|110047.1|109962.8|109997.4|109917.1|56
1730079590000|2024-10-28 01:39:50|110012.4|109962.4|110011.2|109961.2|110015.5|109965.5|110007.3|109957.3|31
1730079600000|2024-10-28 01:40:00|110010.7|109960.7|110010.8|109960.8|110015.4|109965.4|110004.7|109954.7|52
1730079610000|2024-10-28 01:40:10|110010.1|109960.1|110015.8|109965.8|110016.9|109966.9|110006.3|109956.3|50
1730079620000|2024-10-28 01:40:20|110014.6|109964.6|110028.9|109978.9|110029.5|109979.5|110012.6|109962.6|40
1730079630000|2024-10-28 01:40:30|110028.8|109978.8|110031.4|109981.4|110064.3|109981.4|110025.5|109935.9|17
1730079640000|2024-10-28 01:40:40|110032.8|109982.8|110032.7|109982.7|110066.7|109982.9|110029.7|109941.1|21
1730079650000|2024-10-28 01:40:50|110034|109984|110008|109958|110034.8|109984.8|110008|109958|26
1730079660000|2024-10-28 01:41:00|110008.6|109958.6|110017.4|109967.4|110024.1|109974.1|110007.3|109957.3|40
1730079670000|2024-10-28 01:41:10|110017|109967|110003.6|109953.6|110017.1|109967.1|110002.7|109952.7|46
1730079680000|2024-10-28 01:41:20|110003.7|109953.7|109996.8|109946.8|110005.3|109955.3|109994.6|109944.6|61
1730079690000|2024-10-28 01:41:30|109997.1|109947.1|109995.7|109945.7|110002.3|109952.3|109993.1|109943.1|62
1730079700000|2024-10-28 01:41:40|109995.6|109945.6|109998.2|109948.2|110002.5|109952.5|109995.3|109945.3|60
1730079710000|2024-10-28 01:41:50|109999.4|109949.4|110000.2|109950.2|110003.3|109953.3|109994.3|109944.3|57
1730079720000|2024-10-28 01:42:00|110001.9|109951.9|110007.6|109957.6|110008.8|109958.8|109998.2|109948.2|33
1730079730000|2024-10-28 01:42:10|110008.2|109958.2|110007.5|109957.5|110008.6|109958.6|110002.9|109952.9|32
1730079740000|2024-10-28 01:42:20|110008.1|109958.1|110007.9|109957.9|110009.6|109959.6|110006|109956|23
1730079750000|2024-10-28 01:42:30|110006.5|109956.5|110007.7|109957.7|110011.8|109961.8|110005.7|109955.7|37
1730079760000|2024-10-28 01:42:40|110007.4|109957.4|110007|109957|110011.4|109961.4|110004.7|109954.7|63
1730079770000|2024-10-28 01:42:50|110006.9|109956.9|110002.9|109952.9|110046.8|109959.8|110001.5|109919.1|62
1730079780000|2024-10-28 01:43:00|110003.5|109953.5|110016|109966|110045.5|109967.3|110001.7|109919|72
1730079790000|2024-10-28 01:43:10|110015.3|109965.3|110028.8|109978.8|110060.3|109979.3|110013.5|109933|44
1730079800000|2024-10-28 01:43:20|110029|109979|110028.1|109978.1|110031.9|109981.9|110025|109975|44
1730079810000|2024-10-28 01:43:30|110028.4|109978.4|110028.3|109978.3|110029.3|109979.3|110022.3|109972.3|41
1730079820000|2024-10-28 01:43:40|110028.5|109978.5|110030.4|109980.4|110075.3|109983|110026.9|109932.6|62
1730079830000|2024-10-28 01:43:50|110032.2|109982.2|110028.8|109978.8|110033.2|109983.2|110026.2|109976.2|65
1730079840000|2024-10-28 01:44:00|110029.3|109979.3|110025.1|109975.1|110029.3|109979.3|110021.9|109971.9|69
1730079850000|2024-10-28 01:44:10|110024.9|109974.9|110020|109970|110060.3|109979.3|110017.1|109933.5|70
1730079860000|2024-10-28 01:44:20|110020.3|109970.3|110025.9|109975.9|110028.1|109978.1|110017.4|109967.4|70
1730079870000|2024-10-28 01:44:30|110026.6|109976.6|110025.1|109975.1|110029.7|109979.7|110023|109973|68
1730079880000|2024-10-28 01:44:40|110027.8|109977.8|110027.7|109977.7|110029.8|109979.8|110022.7|109972.7|71
1730079890000|2024-10-28 01:44:50|110029.6|109979.6|110027.1|109977.1|110031.7|109981.7|110023.1|109973.1|71
1730079900000|2024-10-28 01:45:00|110028.9|109978.9|110030.4|109980.4|110069.4|109982|110027.4|109943.9|68
1730079910000|2024-10-28 01:45:10|110030.6|109980.6|110030.7|109980.7|110031.4|109981.4|110027|109977|70
1730079920000|2024-10-28 01:45:20|110030.5|109980.5|110032.3|109982.3|110033.6|109983.6|110028|109978|69
1730079930000|2024-10-28 01:45:30|110031.2|109981.2|110032|109982|110032.7|109982.7|110027.7|109977.7|68
1730079940000|2024-10-28 01:45:40|110031.3|109981.3|110030|109980|110034.4|109984.4|110027.9|109977.9|62
1730079950000|2024-10-28 01:45:50|110028.5|109978.5|110030.1|109980.1|110034.9|109984.9|110027.5|109977.5|69
1730079960000|2024-10-28 01:46:00|110030.2|109980.2|110025.5|109975.5|110031.7|109981.7|110019.3|109969.3|67
1730079970000|2024-10-28 01:46:10|110026.2|109976.2|110025.7|109975.7|110027.9|109977.9|110021.2|109971.2|74
1730079980000|2024-10-28 01:46:20|110025.1|109975.1|110029.5|109979.5|110030|109980|110021.6|109971.6|70
1730079990000|2024-10-28 01:46:30|110029.2|109979.2|110033.6|109983.6|110036.2|109986.2|110023.7|109973.7|72
1730080000000|2024-10-28 01:46:40|110034|109984|110034|109984|110037.5|109987.5|110029.7|109979.7|62
1730080010000|2024-10-28 01:46:50|110034.2|109984.2|110035.4|109985.4|110036.9|109986.9|110029.5|109979.5|74
1730080020000|2024-10-28 01:47:00|110033.9|109983.9|110038.5|109988.5|110040.2|109990.2|110030.5|109980.5|73
1730080030000|2024-10-28 01:47:10|110038.9|109988.9|110039.4|109989.4|110040.9|109990.9|110037.5|109987.5|75
1730080040000|2024-10-28 01:47:20|110038.7|109988.7|110040.2|109990.2|110041.3|109991.3|110036.8|109986.8|71
1730080050000|2024-10-28 01:47:30|110039.6|109989.6|110037|109987|110040|109990|110034.6|109984.6|66
1730080060000|2024-10-28 01:47:40|110037.1|109987.1|110029.3|109979.3|110037.8|109987.8|110028.4|109978.4|69
1730080070000|2024-10-28 01:47:50|110032.2|109982.2|110031.7|109981.7|110033.5|109983.5|110027.8|109977.8|66
1730080080000|2024-10-28 01:48:00|110030.2|109980.2|110031.4|109981.4|110034.7|109984.7|110029|109979|64
1730080090000|2024-10-28 01:48:10|110030.8|109980.8|110033.4|109983.4|110035.7|109985.7|110028.7|109978.7|44
1730080100000|2024-10-28 01:48:20|110033.5|109983.5|110038|109988|110040|109990|110031.7|109981.7|69
1730080110000|2024-10-28 01:48:30|110037.8|109987.8|110040.8|109990.8|110079.5|109993.2|110036.8|109953|71
1730080120000|2024-10-28 01:48:40|110041.1|109991.1|110038.3|109988.3|110079.3|109992.7|110036.2|109951.6|65
1730080130000|2024-10-28 01:48:50|110037.5|109987.5|110033.5|109983.5|110038.9|109988.9|110030.6|109980.6|64
1730080140000|2024-10-28 01:49:00|110033.8|109983.8|110031.1|109981.1|110033.8|109983.8|110025.5|109975.5|72
1730080150000|2024-10-28 01:49:10|110032|109982|110035|109985|110037.6|109987.6|110028.2|109978.2|70
1730080160000|2024-10-28 01:49:20|110035.1|109985.1|110040.2|109990.2|110042.6|109992.6|110033.5|109983.5|69
1730080170000|2024-10-28 01:49:30|110040.5|109990.5|110037.3|109987.3|110041.6|109991.6|110035.4|109985.4|67
1730080180000|2024-10-28 01:49:40|110038.2|109988.2|110038.3|109988.3|110040.3|109990.3|110035.8|109985.8|71
1730080190000|2024-10-28 01:49:50|110038.4|109988.4|110059.5|110009.5|110059.5|110009.5|110036.2|109986.2|67
1730080200000|2024-10-28 01:50:00|110058.5|110008.5|110064.2|110014.2|110102.5|110014.2|110050.3|109968.4|55
1730080210000|2024-10-28 01:50:10|110063.3|110013.3|110067.2|110017.2|110109.1|110021.4|110058.5|109980.4|49
1730080220000|2024-10-28 01:50:20|110066.6|110016.6|110062.6|110012.6|110068|110018|110057.9|110007.9|56
1730080230000|2024-10-28 01:50:30|110062|110012|110055.1|110005.1|110068.6|110018.6|110052.5|110002.5|65
1730080240000|2024-10-28 01:50:40|110052.3|110002.3|110089.8|109955.5|110097.9|110006.5|110047|109954.7|61
1730080250000|2024-10-28 01:50:50|110086.6|109954.1|110034.1|109984.1|110086.6|109993.2|110030.7|109954.1|65
1730080260000|2024-10-28 01:51:00|110037.5|109987.5|110051.6|110001.6|110098.6|110006.8|110037.5|109955.1|65
1730080270000|2024-10-28 01:51:10|110051.9|110001.9|110044.6|109994.6|110094.3|110002|110038|109953.5|50
1730080280000|2024-10-28 01:51:20|110044.9|109994.9|110050.8|110000.8|110052.1|110002.1|110040.3|109990.3|78
1730080290000|2024-10-28 01:51:30|110051.9|110001.9|110096.5|109966.2|110103.1|110009.1|110046.6|109961.2|72
1730080300000|2024-10-28 01:51:40|110095.9|109965.3|110057.7|110007.7|110096.5|110007.7|110051|109965.3|71
1730080310000|2024-10-28 01:51:50|110057.8|110007.8|110059.7|110009.7|110101.9|110012.7|110050.4|109968|68
1730080320000|2024-10-28 01:52:00|110100.1|109969.7|110047.3|109997.3|110101.6|110009.7|110043|109967.6|76
1730080330000|2024-10-28 01:52:10|110048.1|109998.1|110047.4|109997.4|110096.8|110007.7|110040.4|109968.2|67
1730080340000|2024-10-28 01:52:20|110047.5|109997.5|110040.2|109990.2|110090.2|110003.2|110036.9|109959.4|71
1730080350000|2024-10-28 01:52:30|110037.2|109987.2|110039.8|109989.8|110094.6|110001.7|110036.9|109955.4|73
1730080360000|2024-10-28 01:52:40|110040|109990|110065.7|110015.7|110087.1|110018.1|110039.9|109955.6|47
1730080370000|2024-10-28 01:52:50|110066|110016|110072.1|110022.1|110072.8|110022.8|110064.9|110014.9|54
1730080380000|2024-10-28 01:53:00|110072.2|110022.2|110074.2|110024.2|110074.2|110024.2|110067.3|110017.3|48
1730080390000|2024-10-28 01:53:10|110074.1|110024.1|110076.2|110026.2|110076.9|110026.9|110071.4|110021.4|42
1730080400000|2024-10-28 01:53:20|110077|110027|110080.7|110030.7|110080.7|110030.7|110065.6|110015.6|33
1730080410000|2024-10-28 01:53:30|110082.2|110032.2|110100.4|109961.4|110119.1|110034.1|110069.1|109961.4|50
1730080420000|2024-10-28 01:53:40|110092.6|109958.2|110061.6|110011.6|110092.6|110012.9|110050.8|109957.3|46
1730080430000|2024-10-28 01:53:50|110061.3|110011.3|110061.1|110011.1|110062.8|110012.8|110056.4|110006.4|45
1730080440000|2024-10-28 01:54:00|110061|110011|110061.8|110011.8|110064.6|110014.6|110059|110009|46
1730080450000|2024-10-28 01:54:10|110061.2|110011.2|110058|110008|110101.7|110021.9|110055.7|109950.2|62
1730080460000|2024-10-28 01:54:20|110057.5|110007.5|110054.3|110004.3|110059.9|110009.9|110051.4|110001.4|43
1730080470000|2024-10-28 01:54:30|110053.8|110003.8|110053.4|110003.4|110091.9|110006.6|110051|109961.5|47
1730080480000|2024-10-28 01:54:40|110052.9|110002.9|110038.8|109988.8|110054.4|110004.4|110034.7|109984.7|41
1730080490000|2024-10-28 01:54:50|110038|109988|110040.7|109990.7|110043.1|109993.1|110035.5|109985.5|52
1730080500000|2024-10-28 01:55:00|110040.1|109990.1|110042.8|109992.8|110044.7|109994.7|110039.1|109989.1|52
1730080510000|2024-10-28 01:55:10|110041.4|109991.4|110038.9|109988.9|110048.6|109998.6|110037.2|109987.2|71
1730080520000|2024-10-28 01:55:20|110040.6|109990.6|110045|109995|110046.9|109996.9|110036.4|109986.4|75
1730080530000|2024-10-28 01:55:30|110043.4|109993.4|110037.7|109987.7|110046|109996|110035.7|109985.7|66
1730080540000|2024-10-28 01:55:40|110036.7|109986.7|110025.6|109975.6|110040.4|109990.4|110023.7|109973.7|45
1730080550000|2024-10-28 01:55:50|110026.2|109976.2|110021.7|109971.7|110026.2|109976.2|110021.7|109971.7|23
1730080560000|2024-10-28 01:56:00|110022.2|109972.2|110012.9|109962.9|110022.2|109972.2|110011.6|109961.6|24
1730080570000|2024-10-28 01:56:10|110013.3|109963.3|110015.8|109965.8|110017.6|109967.6|110013.3|109963.3|23
1730080580000|2024-10-28 01:56:20|110016.4|109966.4|110065.4|109920.4|110066.2|109969.1|110012.7|109916.8|48
1730080590000|2024-10-28 01:56:30|110063.5|109918.4|110020.4|109970.4|110068.4|109973.7|110018.4|109918.4|54
1730080600000|2024-10-28 01:56:40|110023|109973|110074.2|109930|110079.9|109981|110016.7|109923|49
1730080610000|2024-10-28 01:56:50|110072.6|109925.9|110025.6|109975.6|110075.3|109975.6|110017.8|109920.1|48
1730080620000|2024-10-28 01:57:00|110026.2|109976.2|110082.2|109922.5|110082.2|109977.1|110018.9|109917.1|55
1730080630000|2024-10-28 01:57:10|110080.6|109923.2|110029.6|109979.6|110083.3|109981.7|110021.6|109921.5|77
1730080640000|2024-10-28 01:57:20|110030.3|109980.3|110029.3|109979.3|110075.4|109988|110028.9|109946.1|49
1730080650000|2024-10-28 01:57:30|110027.8|109977.8|110065.7|109932.9|110080.9|109985.5|110027.1|109925.3|71
1730080660000|2024-10-28 01:57:40|110065.4|109933.3|110033.2|109983.2|110073.7|109983.7|110024.6|109927.9|37
1730080670000|2024-10-28 01:57:50|110073.3|109947.8|110061.9|109935.5|110078.5|109989.1|110028.2|109933.8|73
1730080680000|2024-10-28 01:58:00|110062.9|109936.6|110043.7|109993.7|110081.2|109995.4|110031.7|109930.4|71
1730080690000|2024-10-28 01:58:10|110045.8|109995.8|110044.9|109994.9|110050|110000|110042.8|109992.8|49
1730080700000|2024-10-28 01:58:20|110045|109995|110045.1|109995.1|110046.1|109996.1|110041.9|109991.9|59
1730080710000|2024-10-28 01:58:30|110047|109997|110047.3|109997.3|110051.8|110001.8|110041.9|109991.9|44
1730080720000|2024-10-28 01:58:40|110049.1|109999.1|110023.9|109973.9|110072.6|110001.5|110023.2|109929.9|59
1730080730000|2024-10-28 01:58:50|110023.2|109973.2|110026.7|109976.7|110027.1|109977.1|110021.1|109971.1|47
1730080740000|2024-10-28 01:59:00|110025|109975|110021.1|109971.1|110030.4|109980.4|110021.1|109971.1|61
1730080750000|2024-10-28 01:59:10|110024.9|109974.9|110030|109980|110032.8|109982.8|110023.7|109973.7|40
1730080760000|2024-10-28 01:59:20|110029|109979|110026.4|109976.4|110029.7|109979.7|110024.7|109974.7|39
1730080770000|2024-10-28 01:59:30|110027.1|109977.1|110026.6|109976.6|110029.8|109979.8|110024|109974|44
1730080780000|2024-10-28 01:59:40|110026|109976|110026.8|109976.8|110027.9|109977.9|110023.6|109973.6|25
1730080790000|2024-10-28 01:59:50|110025.4|109975.4|110028.4|109978.4|110030.5|109980.5|110025.4|109975.4|48
1730080800000|2024-10-28 02:00:00|110028.8|109978.8|110021.8|109971.8|110047.2|109997.2|110020.8|109970.8|56
1730080810000|2024-10-28 02:00:10|110027.7|109977.7|110028.6|109978.6|110085.9|109990|110027.7|109927.4|71
1730080820000|2024-10-28 02:00:20|110029.8|109979.8|110075.6|109930.6|110091.3|109988|110027.5|109923.6|74
1730080830000|2024-10-28 02:00:30|110035.4|109985.4|110089.7|109931.6|110097|109986.7|110032.4|109923.8|68
1730080840000|2024-10-28 02:00:40|110088.1|109931.9|110082.2|109933.7|110088.1|109989.5|110036.3|109926.9|66
1730080850000|2024-10-28 02:00:50|110082|109932.3|110038.8|109988.8|110091.1|109993.8|110033.9|109930.3|72
1730080860000|2024-10-28 02:01:00|110039.5|109989.5|110038.9|109988.9|110081.2|109994.9|110036.8|109947.6|69
1730080870000|2024-10-28 02:01:10|110038.8|109988.8|110061.6|109931|110103.4|109991.5|110031.3|109920.7|65
1730080880000|2024-10-28 02:01:20|110025.5|109975.5|110020.4|109970.4|110067.7|109977.1|110015.3|109927.9|38
1730080890000|2024-10-28 02:01:30|110020.8|109970.8|110059.2|109934.1|110065.1|109976.7|110018.9|109926|54
1730080900000|2024-10-28 02:01:40|110060.5|109935.1|110026.1|109976.1|110060.5|109976.2|110018.7|109934.1|18
1730080910000|2024-10-28 02:01:50|110024.7|109974.7|110025.5|109975.5|110071.1|109977|110020.1|109922.7|58
1730080920000|2024-10-28 02:02:00|110026.3|109976.3|110030.1|109980.1|110086.8|109997.3|110025.5|109934.9|71
1730080930000|2024-10-28 02:02:10|110026.6|109976.6|110015.7|109965.7|110036.9|109986.9|110013.8|109963.8|72
1730080940000|2024-10-28 02:02:20|110015.3|109965.3|110013.3|109963.3|110017.3|109967.3|110011.7|109961.7|71
1730080950000|2024-10-28 02:02:30|110013|109963|110020.2|109970.2|110021.5|109971.5|110013|109963|67
1730080960000|2024-10-28 02:02:40|110019.3|109969.3|110014.3|109964.3|110026.8|109976.8|110011.6|109961.6|75
1730080970000|2024-10-28 02:02:50|110013.6|109963.6|110010.8|109960.8|110023.8|109973.8|110008.8|109958.8|58
1730080980000|2024-10-28 02:03:00|110012.8|109962.8|110008.1|109958.1|110018.9|109968.9|110005.6|109955.6|65
1730080990000|2024-10-28 02:03:10|110010|109960|110065.1|109932.9|110068.5|109975.2|110009.2|109930.2|60
1730081000000|2024-10-28 02:03:20|110066.5|109934.3|110026.3|109976.3|110078.5|109977.8|110023.4|109924|64
1730081010000|2024-10-28 02:03:30|110026.4|109976.4|110027.7|109977.7|110074.3|109983.8|110023.9|109933.8|65
1730081020000|2024-10-28 02:03:40|110029.8|109979.8|110069.6|109935.6|110072.9|109979.8|110025.6|109933.3|69
1730081030000|2024-10-28 02:03:50|110068.5|109934.7|110015.2|109965.2|110070.3|109975.7|110015.2|109914.1|70
1730081040000|2024-10-28 02:04:00|110015.9|109965.9|110013.7|109963.7|110065.2|109965.9|110009.3|109935.1|65
1730081050000|2024-10-28 02:04:10|110014.2|109964.2|110015.6|109965.6|110015.8|109965.8|110010|109960|60
1730081060000|2024-10-28 02:04:20|110015.7|109965.7|110020.9|109970.9|110065.3|109975.6|110012.3|109934.2|75
1730081070000|2024-10-28 02:04:30|110022.8|109972.8|110074|109937|110074|109981.6|110022.8|109933.5|72
1730081080000|2024-10-28 02:04:40|110073.7|109938.5|110015|109965|110076.5|109981.2|110014|109936.7|69
1730081090000|2024-10-28 02:04:50|110016.9|109966.9|110017.3|109967.3|110019.1|109969.1|110012.9|109962.9|75
1730081100000|2024-10-28 02:05:00|110019.3|109969.3|110074.2|109938.9|110076.1|109990.6|110015.4|109935.9|74
1730081110000|2024-10-28 02:05:10|110075.4|109938.7|110078.3|109945.4|110091.7|109997.3|110031.7|109937.5|68
1730081120000|2024-10-28 02:05:20|110077.5|109944.9|110033.5|109983.5|110080.8|109996.4|110030.7|109942.9|71
1730081130000|2024-10-28 02:05:30|110032.8|109982.8|110028.1|109978.1|110072.1|109982.8|110026|109939.1|71
1730081140000|2024-10-28 02:05:40|110027.2|109977.2|110024.6|109974.6|110030.4|109980.4|110022.7|109972.7|69
1730081150000|2024-10-28 02:05:50|110024.7|109974.7|110022.7|109972.7|110025.6|109975.6|110019.9|109969.9|73
1730081160000|2024-10-28 02:06:00|110021.8|109971.8|110029.6|109979.6|110064.8|109981.6|110019.8|109934.5|72
1730081170000|2024-10-28 02:06:10|110031.4|109981.4|110079.7|109935|110080.4|109991|110027.4|109935|75
1730081180000|2024-10-28 02:06:20|110078.8|109939.9|110072.5|109935.3|110080.9|109981.6|110027.5|109934.6|71
1730081190000|2024-10-28 02:06:30|110073.9|109935.1|110028.9|109978.9|110077.6|109981.2|110026.2|109930.1|68
1730081200000|2024-10-28 02:06:40|110027.3|109977.3|110028.2|109978.2|110080.4|109988.3|110027.3|109934.1|74
1730081210000|2024-10-28 02:06:50|110028.6|109978.6|110026.4|109976.4|110071.8|109979.1|110025.3|109934.5|78
1730081220000|2024-10-28 02:07:00|110026.3|109976.3|110022.1|109972.1|110027.8|109977.8|110019.3|109969.3|73
1730081230000|2024-10-28 02:07:10|110022.3|109972.3|110021.6|109971.6|110063.4|109973|110017.7|109931.2|72
1730081240000|2024-10-28 02:07:20|110021.7|109971.7|110016.4|109966.4|110053.6|109971.7|110014.4|109927.5|77
1730081250000|2024-10-28 02:07:30|110015.6|109965.6|110017.9|109967.9|110058.7|109969.1|110014.4|109926|72
1730081260000|2024-10-28 02:07:40|110016.5|109966.5|110020.8|109970.8|110060.9|109972|110016|109927.7|75
1730081270000|2024-10-28 02:07:50|110023.5|109973.5|110060.6|109934.6|110063.2|109974.5|110017.5|109928.3|68
1730081280000|2024-10-28 02:08:00|110059.7|109934.1|110018.8|109968.8|110065.2|109976.2|110018.1|109928.8|76
1730081290000|2024-10-28 02:08:10|110020.4|109970.4|110022.2|109972.2|110060.5|109973|110019|109928.6|73
1730081300000|2024-10-28 02:08:20|110020.3|109970.3|110023.6|109973.6|110060.9|109973.6|110018.8|109929.8|68
1730081310000|2024-10-28 02:08:30|110024.1|109974.1|110020.6|109970.6|110062.6|109974.1|110017.7|109930|75
1730081320000|2024-10-28 02:08:40|110057.7|109932.6|110058.7|109929.4|110059.3|109970.3|110014.8|109927.4|66
1730081330000|2024-10-28 02:08:50|110018.8|109968.8|110020.9|109970.9|110058.9|109971.2|110014.5|109927.3|75
1730081340000|2024-10-28 02:09:00|110020|109970|110018.8|109968.8|110058.9|109971.2|110014.7|109925.9|70
1730081350000|2024-10-28 02:09:10|110018.2|109968.2|110017.8|109967.8|110059.7|109973.1|110010.4|109923.2|74
1730081360000|2024-10-28 02:09:20|110017.7|109967.7|110015.9|109965.9|110067.7|109977.5|110013.7|109932.6|74
1730081370000|2024-10-28 02:09:30|110014.2|109964.2|110010.6|109960.6|110063.1|109969|109996.7|109932.6|67
1730081380000|2024-10-28 02:09:40|110012.1|109962.1|110015.9|109965.9|110016.4|109966.4|110009.2|109959.2|71
1730081390000|2024-10-28 02:09:50|110014.5|109964.5|110003.5|109953.5|110023.6|109973.6|110000.9|109950.9|61
1730081400000|2024-10-28 02:10:00|110003.3|109953.3|110012.4|109962.4|110018.3|109968.3|109999.2|109949.2|59
1730081410000|2024-10-28 02:10:10|110005.2|109955.2|110001.5|109951.5|110045|109966.4|109996.4|109902.2|66
1730081420000|2024-10-28 02:10:20|110000|109950|110041.7|109905.9|110043.3|109965.4|109999.6|109905.9|62
1730081430000|2024-10-28 02:10:30|110042.8|109906.9|110011.9|109961.9|110051.7|109966.2|110001.3|109906.9|68
1730081440000|2024-10-28 02:10:40|110011.2|109961.2|110047|109917.5|110050.4|109962.5|110000.4|109909.1|67
1730081450000|2024-10-28 02:10:50|110009.4|109918.9|110023.9|109973.9|110052.1|109976.1|110007.8|109917.8|61
1730081460000|2024-10-28 02:11:00|110017.7|109967.7|110024.4|109974.4|110024.4|109974.4|110014.8|109964.8|64
1730081470000|2024-10-28 02:11:10|110024.2|109974.2|110075.1|109938.6|110082.4|109990.5|110021.5|109929.2|66
1730081480000|2024-10-28 02:11:20|110030.3|109938.9|110023.7|109973.7|110030.3|109980.3|110022.7|109938.9|63
1730081490000|2024-10-28 02:11:30|110024.2|109974.2|110027.7|109977.7|110034.6|109984.6|110022.8|109972.8|61
1730081500000|2024-10-28 02:11:40|110027|109977|110018.8|109968.8|110030.1|109980.1|110015.9|109965.9|68
1730081510000|2024-10-28 02:11:50|110019.5|109969.5|110017.9|109967.9|110019.9|109969.9|110014.5|109964.5|69
1730081520000|2024-10-28 02:12:00|110015.9|109965.9|110024.7|109974.7|110066.6|109976.2|110014.2|109936.9|74
1730081530000|2024-10-28 02:12:10|110024.4|109974.4|110074.3|109930.9|110074.3|109979.5|110022.7|109930.2|74
1730081540000|2024-10-28 02:12:20|110073.7|109933.2|110071.7|109936.7|110076.3|109990|110026.9|109930.7|71
1730081550000|2024-10-28 02:12:30|110072.8|109936.5|110065.7|109935.5|110072.8|109978.4|110016.2|109935.1|70
1730081560000|2024-10-28 02:12:40|110065.4|109935.8|110076.9|109932.9|110076.9|109981.8|110024.4|109932.9|63
1730081570000|2024-10-28 02:12:50|110074.4|109935.7|110042.1|109992.1|110080.8|109996.4|110029.7|109930.1|69
1730081580000|2024-10-28 02:13:00|110044|109994|110032.4|109982.4|110082.4|109998.4|110031.8|109954.1|64
1730081590000|2024-10-28 02:13:10|110033.1|109983.1|110027.3|109977.3|110075.9|109988.7|110027.3|109936.6|66
1730081600000|2024-10-28 02:13:20|110029.4|109979.4|110017.5|109967.5|110037.7|109987.7|110015|109965|74
1730081610000|2024-10-28 02:13:30|110017.7|109967.7|110023.7|109973.7|110028.5|109978.5|110009.1|109959.1|73
1730081620000|2024-10-28 02:13:40|110025|109975|110022.9|109972.9|110066.5|109978.8|110013.9|109931.2|72
1730081630000|2024-10-28 02:13:50|110015|109965|110009.4|109959.4|110015|109965|110005.7|109955.7|66
1730081640000|2024-10-28 02:14:00|110008.7|109958.7|110005.3|109955.3|110010.1|109960.1|110003.4|109953.4|70
1730081650000|2024-10-28 02:14:10|110006|109956|110009.6|109959.6|110011.6|109961.6|110004.4|109954.4|56
1730081660000|2024-10-28 02:14:20|110011.1|109961.1|110025.1|109975.1|110026.2|109976.2|110008.2|109958.2|62
1730081670000|2024-10-28 02:14:30|110026.1|109976.1|110027.4|109977.4|110028.9|109978.9|110023.5|109973.5|58
1730081680000|2024-10-28 02:14:40|110027.3|109977.3|110031.3|109981.3|110041.4|109991.4|110019.4|109969.4|61
1730081690000|2024-10-28 02:14:50|110031.4|109981.4|110027.9|109977.9|110039.3|109989.3|110026.4|109976.4|64
1730081700000|2024-10-28 02:15:00|110029.4|109979.4|110018.4|109968.4|110035.3|109985.3|110017.2|109967.2|75
1730081710000|2024-10-28 02:15:10|110018.1|109968.1|110025.4|109975.4|110027.1|109977.1|110012.4|109962.4|71
1730081720000|2024-10-28 02:15:20|110027|109977|110023.5|109973.5|110029.1|109979.1|110019.1|109969.1|66
1730081730000|2024-10-28 02:15:30|110024.6|109974.6|110021.3|109971.3|110025.5|109975.5|110017.7|109967.7|77
1730081740000|2024-10-28 02:15:40|110020|109970|110007.6|109957.6|110020|109970|110003.5|109953.5|59
1730081750000|2024-10-28 02:15:50|110008.4|109958.4|110032.9|109982.9|110034.4|109984.4|110004.6|109954.6|47
1730081760000|2024-10-28 02:16:00|110025.1|109975.1|110034.7|109984.7|110073.3|109985.4|110025.1|109943.8|51
1730081770000|2024-10-28 02:16:10|110035.6|109985.6|110041.3|109991.3|110083.7|109991.3|110028.2|109940.4|50
1730081780000|2024-10-28 02:16:20|110043.3|109993.3|110041.3|109991.3|110086.2|109994.4|110029.5|109944.8|65
1730081790000|2024-10-28 02:16:30|110041.6|109991.6|110044.2|109994.2|110054.3|110004.3|110033.1|109983.1|55
1730081800000|2024-10-28 02:16:40|110040.3|109990.3|110043.7|109993.7|110056.1|110006.1|110037.8|109987.8|70
1730081810000|2024-10-28 02:16:50|110045.9|109995.9|110034.9|109984.9|110090|110005.9|110029.1|109947|66
1730081820000|2024-10-28 02:17:00|110030.3|109980.3|110025.7|109975.7|110081.1|109992.7|110021.4|109931.4|72
1730081830000|2024-10-28 02:17:10|110023.4|109973.4|110022.8|109972.8|110026.6|109976.6|110020.4|109970.4|67
1730081840000|2024-10-28 02:17:20|110024|109974|110020.8|109970.8|110027.4|109977.4|110019.4|109969.4|61
1730081850000|2024-10-28 02:17:30|110021.3|109971.3|110024.3|109974.3|110026.8|109976.8|110020.3|109970.3|70
1730081860000|2024-10-28 02:17:40|110023.8|109973.8|110021|109971|110025.1|109975.1|110019.8|109969.8|61
1730081870000|2024-10-28 02:17:50|110022.9|109972.9|110023.5|109973.5|110025.7|109975.7|110020.7|109970.7|65
1730081880000|2024-10-28 02:18:00|110023|109973|110024.3|109974.3|110027.7|109977.7|110022|109972|74
1730081890000|2024-10-28 02:18:10|110024.5|109974.5|110029.8|109979.8|110037.8|109987.8|110022.3|109972.3|67
1730081900000|2024-10-28 02:18:20|110069.4|109935.5|110070.7|109939.7|110073.4|109986.8|110021.5|109926.4|67
1730081910000|2024-10-28 02:18:30|110033.2|109983.2|110043|109993|110079.1|109993.7|110032|109944.6|21
1730081920000|2024-10-28 02:18:40|110043.6|109993.6|110044.7|109994.7|110045.4|109995.4|110042.4|109992.4|16
1730081930000|2024-10-28 02:18:50|110045.8|109995.8|110037.3|109987.3|110083|109996.2|110037.3|109957.6|22
1730081940000|2024-10-28 02:19:00|110045.1|109995.1|110043.3|109993.3|110046.4|109996.4|110036.8|109986.8|24
1730081950000|2024-10-28 02:19:10|110042.9|109992.9|110046.2|109996.2|110083.4|109999.7|110040.3|109950.4|56
1730081960000|2024-10-28 02:19:20|110045.2|109995.2|110049.3|109999.3|110049.3|109999.3|110026.4|109976.4|59
1730081970000|2024-10-28 02:19:30|110034.7|109984.7|110047.5|109997.5|110057.2|110007.2|110034.7|109984.7|73
1730081980000|2024-10-28 02:19:40|110047.7|109997.7|110022.6|109972.6|110084.6|109999.3|110017.9|109913.5|75
1730081990000|2024-10-28 02:19:50|110023.2|109973.2|110020.8|109970.8|110023.5|109973.5|110016.4|109966.4|33
1730082000000|2024-10-28 02:20:00|110020.3|109970.3|110020.7|109970.7|110022.2|109972.2|110012.7|109962.7|34
1730082010000|2024-10-28 02:20:10|110021.2|109971.2|110021.2|109971.2|110029|109979|110018.7|109968.7|65
1730082020000|2024-10-28 02:20:20|110019.4|109969.4|110028.3|109978.3|110028.3|109978.3|110019.1|109969.1|55
1730082030000|2024-10-28 02:20:30|110026.3|109976.3|110019.8|109969.8|110030.8|109980.8|110012.7|109962.7|65
1730082040000|2024-10-28 02:20:40|110019.9|109969.9|110019.9|109969.9|110023.1|109973.1|110007.6|109957.6|71
1730082050000|2024-10-28 02:20:50|110020.2|109970.2|110021.5|109971.5|110022.4|109972.4|110016|109966|71
1730082060000|2024-10-28 02:21:00|110021.1|109971.1|110028.6|109978.6|110033.6|109983.6|110017|109967|52
1730082070000|2024-10-28 02:21:10|110031.2|109981.2|110038.5|109988.5|110038.5|109988.5|110028.4|109978.4|60
1730082080000|2024-10-28 02:21:20|110034.7|109984.7|110017.5|109967.5|110039.7|109989.7|110017.5|109967.5|71
1730082090000|2024-10-28 02:21:30|110018|109968|110014.4|109964.4|110059.5|109978.6|110013.9|109925.7|72
1730082100000|2024-10-28 02:21:40|110013.2|109963.2|110008.3|109958.3|110015.6|109965.6|110008.3|109958.3|70
1730082110000|2024-10-28 02:21:50|110006.4|109956.4|110022.9|109972.9|110024.9|109974.9|109997.4|109947.4|65
1730082120000|2024-10-28 02:22:00|110023.3|109973.3|109998.1|109948.1|110057.2|109973.3|109996.5|109920.9|59
1730082130000|2024-10-28 02:22:10|110014.6|109964.6|110015.7|109965.7|110018.9|109968.9|110002.6|109952.6|49
1730082140000|2024-10-28 02:22:20|110017.7|109967.7|110019|109969|110022.1|109972.1|110017.1|109967.1|42
1730082150000|2024-10-28 02:22:30|110018.4|109968.4|110021.9|109971.9|110025.6|109975.6|110018.1|109968.1|64
1730082160000|2024-10-28 02:22:40|110022.1|109972.1|110032.7|109982.7|110032.7|109982.7|110020.6|109970.6|52
1730082170000|2024-10-28 02:22:50|110035.1|109985.1|110012.6|109962.6|110035.3|109985.3|110012|109962|65
1730082180000|2024-10-28 02:23:00|110011.9|109961.9|110001.2|109951.2|110014.3|109964.3|109994.7|109944.7|67
1730082190000|2024-10-28 02:23:10|110002.7|109952.7|109993|109943|110005|109955|109988.1|109938.1|70
1730082200000|2024-10-28 02:23:20|109992.1|109942.1|109999|109949|110002.1|109952.1|109988.8|109938.8|67
1730082210000|2024-10-28 02:23:30|109999.1|109949.1|109999.6|109949.6|110003.9|109953.9|109990.5|109940.5|62
1730082220000|2024-10-28 02:23:40|110000.6|109950.6|110001.4|109951.4|110003.2|109953.2|109992.4|109942.4|48
1730082230000|2024-10-28 02:23:50|109999.9|109949.9|110002.1|109952.1|110007.3|109957.3|109993.3|109943.3|55
1730082240000|2024-10-28 02:24:00|110000.2|109950.2|110016.4|109966.4|110051.6|109966.4|109996.7|109925.4|55
1730082250000|2024-10-28 02:24:10|110016.2|109966.2|110016|109966|110017.6|109967.6|110008.2|109958.2|52
1730082260000|2024-10-28 02:24:20|110016.6|109966.6|110011.2|109961.2|110051.4|109973.5|110010.3|109924.1|61
1730082270000|2024-10-28 02:24:30|110010.4|109960.4|110010.6|109960.6|110021.8|109971.8|110002.5|109952.5|73
1730082280000|2024-10-28 02:24:40|110049.7|109922.8|110015.7|109965.7|110055.6|109971.3|110009.7|109920|62
1730082290000|2024-10-28 02:24:50|110015.5|109965.5|110022.2|109972.2|110023.7|109973.7|110015|109965|61
1730082300000|2024-10-28 02:25:00|110021.9|109971.9|110027.6|109977.6|110030|109980|110019.6|109969.6|71
1730082310000|2024-10-28 02:25:10|110028.4|109978.4|110034.4|109984.4|110034.7|109984.7|110020.3|109970.3|71
1730082320000|2024-10-28 02:25:20|110034.2|109984.2|110044|109994|110047.1|109997.1|110024.3|109974.3|61
1730082330000|2024-10-28 02:25:30|110045.3|109995.3|110049.4|109999.4|110050.2|110000.2|110043.6|109993.6|55
1730082340000|2024-10-28 02:25:40|110044.3|109994.3|110047.3|109997.3|110053|110003|110044.3|109994.3|57
1730082350000|2024-10-28 02:25:50|110051.7|110001.7|110086.2|109945.7|110089.1|110004.1|110032.9|109943.2|61
1730082360000|2024-10-28 02:26:00|110085.1|109945|110021.6|109971.6|110087.7|110001.5|110018.7|109922.9|73
1730082370000|2024-10-28 02:26:10|110022.3|109972.3|110019.3|109969.3|110025.3|109975.3|110015.7|109965.7|66
1730082380000|2024-10-28 02:26:20|110020.7|109970.7|110018.9|109968.9|110024.2|109974.2|110013.8|109963.8|66
1730082390000|2024-10-28 02:26:30|110021.1|109971.1|110021.5|109971.5|110023.5|109973.5|110015.9|109965.9|69
1730082400000|2024-10-28 02:26:40|110018.9|109968.9|110019.3|109969.3|110024.7|109974.7|110017.2|109967.2|65
1730082410000|2024-10-28 02:26:50|110020.7|109970.7|110025.2|109975.2|110026.2|109976.2|110018.2|109968.2|68
1730082420000|2024-10-28 02:27:00|110029.6|109979.6|110017.4|109967.4|110030.6|109980.6|110013.3|109963.3|67
1730082430000|2024-10-28 02:27:10|110018.1|109968.1|110022.6|109972.6|110031.5|109981.5|110013.4|109963.4|71
1730082440000|2024-10-28 02:27:20|110025.1|109975.1|110021.2|109971.2|110062.8|109980.9|110016.8|109930.1|75
1730082450000|2024-10-28 02:27:30|110022.7|109972.7|110026|109976|110032.1|109982.1|110020.4|109970.4|73
1730082460000|2024-10-28 02:27:40|110026.4|109976.4|110025.5|109975.5|110031|109981|110022|109972|75
1730082470000|2024-10-28 02:27:50|110027.6|109977.6|110023.8|109973.8|110028.9|109978.9|110020.9|109970.9|73
1730082480000|2024-10-28 02:28:00|110023.2|109973.2|110032|109982|110032|109982|110021.3|109971.3|74
1730082490000|2024-10-28 02:28:10|110032.7|109982.7|110039|109989|110065.8|109990|110022.9|109935.3|69
1730082500000|2024-10-28 02:28:20|110040.2|109990.2|110045.4|109995.4|110096.6|109996.8|110035.4|109930.6|70
1730082510000|2024-10-28 02:28:30|110044.7|109994.7|110049.7|109999.7|110051.7|110001.7|110044.1|109994.1|60
1730082520000|2024-10-28 02:28:40|110049.1|109999.1|110047.3|109997.3|110054.4|110004.4|110046.9|109996.9|70
1730082530000|2024-10-28 02:28:50|110048.1|109998.1|110089.1|109953.3|110096.3|110009.3|110039.9|109943.6|69
1730082540000|2024-10-28 02:29:00|110090.5|109953.9|110051.6|110001.6|110094.3|110011.4|110049.2|109948.4|73
1730082550000|2024-10-28 02:29:10|110053.2|110003.2|110042.7|109992.7|110053.2|110003.2|110040.6|109990.6|75
1730082560000|2024-10-28 02:29:20|110043.5|109993.5|110041.3|109991.3|110048.6|109998.6|110033.5|109983.5|75
1730082570000|2024-10-28 02:29:30|110040.5|109990.5|110030.5|109980.5|110042.9|109992.9|110028.6|109978.6|73
1730082580000|2024-10-28 02:29:40|110033.7|109983.7|110049.3|109999.3|110058.1|110008.1|110031.3|109981.3|67
1730082590000|2024-10-28 02:29:50|110049|109999|110051.6|110001.6|110055.2|110005.2|110041|109991|70
1730082600000|2024-10-28 02:30:00|110053.1|110003.1|110105.7|109957.6|110106.6|110004.7|110033.5|109950.9|38
1730082610000|2024-10-28 02:30:10|110090.3|109955.1|110103.5|109973.9|110106.1|110003.9|110038.1|109955.1|28
1730082620000|2024-10-28 02:30:20|110104.4|109972.9|110052.1|110002.1|110104.4|110012.3|110051.1|109972.8|16
1730082630000|2024-10-28 02:30:30|110052.5|110002.5|110063.8|110013.8|110115.5|110015.8|110052.5|109965.4|41
1730082640000|2024-10-28 02:30:40|110065.3|110015.3|110052.2|110002.2|110107.9|110015.3|110028.9|109944.5|42
1730082650000|2024-10-28 02:30:50|110052.5|110002.5|110045.6|109995.6|110060.6|110010.6|110042|109992|18
1730082660000|2024-10-28 02:31:00|110046.1|109996.1|110048.2|109998.2|110058.6|110008.6|110044.5|109994.5|33
1730082670000|2024-10-28 02:31:10|110048.6|109998.6|110044.6|109994.6|110078.4|110004.8|110031.5|109950.1|30
1730082680000|2024-10-28 02:31:20|110044.1|109994.1|110052.3|110002.3|110062.5|110012.5|110044.1|109994.1|37
1730082690000|2024-10-28 02:31:30|110053.1|110003.1|110111.1|109979.9|110120.5|110016.4|110048.9|109967.5|34
1730082700000|2024-10-28 02:31:40|110112|109981.6|110068.2|110018.2|110121.5|110035.3|110067.2|109973.7|32
1730082710000|2024-10-28 02:31:50|110067.7|110017.7|110078.5|110028.5|110125.7|110028.5|110067.7|109980.6|25
1730082720000|2024-10-28 02:32:00|110078|110028|110079.2|110029.2|110080.3|110030.3|110077.5|110027.5|11
1730082730000|2024-10-28 02:32:10|110078.2|110028.2|110074.2|110024.2|110078.9|110028.9|110070.8|110020.8|18
1730082740000|2024-10-28 02:32:20|110073.9|110023.9|110060.8|110010.8|110107.9|110026.7|110055.9|109972.7|32
1730082750000|2024-10-28 02:32:30|110061.8|110011.8|110056.3|110006.3|110062.1|110012.1|110053.2|110003.2|28
1730082760000|2024-10-28 02:32:40|110055|110005|110057|110007|110062.5|110012.5|110042.9|109992.9|55
1730082770000|2024-10-28 02:32:50|110055.3|110005.3|110072|110022|110104.5|110029.4|110054.9|109978.7|36
1730082780000|2024-10-28 02:33:00|110070.8|110020.8|110087.5|110037.5|110087.7|110037.7|110069|110019|28
1730082790000|2024-10-28 02:33:10|110086.4|110036.4|110079|110029|110114.1|110040.7|110075.9|109986.4|20
1730082800000|2024-10-28 02:33:20|110080.9|110030.9|110089.5|110039.5|110117.6|110039.5|110078.1|109983.3|19
1730082810000|2024-10-28 02:33:30|110089.6|110039.6|110076.5|110026.5|110089.8|110039.8|110066.6|110016.6|31
1730082820000|2024-10-28 02:33:40|110068.4|110018.4|110080.2|110030.2|110089.4|110039.4|110068.4|110018.4|21
1730082830000|2024-10-28 02:33:50|110081|110031|110082.4|110032.4|110084.5|110034.5|110080.2|110030.2|17
1730082840000|2024-10-28 02:34:00|110085.3|110035.3|110086.1|110036.1|110086.8|110036.8|110082.6|110032.6|12
1730082850000|2024-10-28 02:34:10|110086.7|110036.7|110079.4|110029.4|110098|110048|110079.4|110029.4|8
1730082860000|2024-10-28 02:34:20|110079.3|110029.3|110079.4|110029.4|110079.4|110029.4|110079.3|110029.3|2
1730082870000|2024-10-28 02:34:30|110079.5|110029.5|110073.6|110023.6|110089.1|110039.1|110073.6|110023.6|6
1730082880000|2024-10-28 02:34:40|110074.3|110024.3|110073.3|110023.3|110076.4|110026.4|110067.8|110017.8|34
1730082890000|2024-10-28 02:34:50|110071.6|110021.6|110077.1|110027.1|110078|110028|110071.6|110021.6|21
1730082900000|2024-10-28 02:35:00|110077.3|110027.3|110070.6|110020.6|110077.3|110027.3|110065.7|110015.7|32
1730082910000|2024-10-28 02:35:10|110068.9|110018.9|110068|110018|110070.1|110020.1|110065.2|110015.2|33
1730082920000|2024-10-28 02:35:20|110067.5|110017.5|110066.7|110016.7|110069.8|110019.8|110059.8|110009.8|35
1730082930000|2024-10-28 02:35:30|110067.1|110017.1|110079.4|110029.4|110079.4|110029.4|110067.1|110017.1|24
1730082940000|2024-10-28 02:35:40|110078.9|110028.9|110078.6|110028.6|110080|110030|110077.3|110027.3|18
1730082950000|2024-10-28 02:35:50|110076.2|110026.2|110076.9|110026.9|110077.5|110027.5|110072.6|110022.6|19
1730082960000|2024-10-28 02:36:00|110076.2|110026.2|110075.6|110025.6|110080.8|110030.8|110072.3|110022.3|16
1730082970000|2024-10-28 02:36:10|110076.2|110026.2|110073.2|110023.2|110077.5|110027.5|110068.9|110018.9|37
1730082980000|2024-10-28 02:36:20|110073.4|110023.4|110080.3|110030.3|110080.3|110030.3|110073.4|110023.4|11
1730082990000|2024-10-28 02:36:30|110079.5|110029.5|110083.7|110033.7|110086.9|110036.9|110076.8|110026.8|23
1730083000000|2024-10-28 02:36:40|110084.9|110034.9|110086.2|110036.2|110087.4|110037.4|110084.8|110034.8|13
1730083010000|2024-10-28 02:36:50|110087|110037|110079.3|110029.3|110089.4|110039.4|110076.7|110026.7|38
1730083020000|2024-10-28 02:37:00|110082.1|110032.1|110085.1|110035.1|110093.8|110043.8|110080.5|110030.5|11
1730083030000|2024-10-28 02:37:10|110086.7|110036.7|110091.1|110041.1|110137.9|110048.1|110080.7|109995.4|34
1730083040000|2024-10-28 02:37:20|110081.4|110031.4|110077.7|110027.7|110090.5|110040.5|110076.3|110026.3|27
1730083050000|2024-10-28 02:37:30|110078.2|110028.2|110081.6|110031.6|110091.4|110041.4|110077.6|110027.6|12
1730083060000|2024-10-28 02:37:40|110082.1|110032.1|110082.2|110032.2|110100.2|110050.2|110078.9|110028.9|29
1730083070000|2024-10-28 02:37:50|110082.5|110032.5|110096.2|110046.2|110096.2|110046.2|110082.1|110032.1|23
1730083080000|2024-10-28 02:38:00|110094.2|110044.2|110094.6|110044.6|110097.7|110047.7|110093.8|110043.8|14
1730083090000|2024-10-28 02:38:10|110094.4|110044.4|110097.8|110047.8|110132.7|110050.2|110091.4|110003.3|25
1730083100000|2024-10-28 02:38:20|110098.6|110048.6|110089.6|110039.6|110098.6|110048.6|110086|110036|33
1730083110000|2024-10-28 02:38:30|110087.5|110037.5|110084|110034|110089.3|110039.3|110075.5|110025.5|39
1730083120000|2024-10-28 02:38:40|110085.1|110035.1|110073.3|110023.3|110085.1|110035.1|110072.6|110022.6|31
1730083130000|2024-10-28 02:38:50|110072.4|110022.4|110072.8|110022.8|110073.9|110023.9|110071.7|110021.7|40
1730083140000|2024-10-28 02:39:00|110071.8|110021.8|110072.3|110022.3|110075.4|110025.4|110071.2|110021.2|58
1730083150000|2024-10-28 02:39:10|110072.1|110022.1|110092.5|110042.5|110092.5|110042.5|110069.3|110019.3|36
1730083160000|2024-10-28 02:39:20|110092.7|110042.7|110082.9|110032.9|110092.7|110042.7|110080.3|110030.3|17
1730083170000|2024-10-28 02:39:30|110083.6|110033.6|110084.4|110034.4|110084.5|110034.5|110083.5|110033.5|6
1730083180000|2024-10-28 02:39:40|110080.6|110030.6|110085.8|110035.8|110090.2|110040.2|110080.6|110030.6|12
1730083190000|2024-10-28 02:39:50|110086|110036|110091.1|110041.1|110092|110042|110084.1|110034.1|22
1730083200000|2024-10-28 02:40:00|110090.2|110040.2|110085|110035|110090.2|110040.2|110073.9|110023.9|37
1730083210000|2024-10-28 02:40:10|110083.8|110033.8|110086.8|110036.8|110094.7|110044.7|110081.3|110031.3|19
1730083220000|2024-10-28 02:40:20|110086.3|110036.3|110098.1|110048.1|110098.9|110048.9|110086.3|110036.3|29
1730083230000|2024-10-28 02:40:30|110098.5|110048.5|110106|110056|110106|110056|110091.3|110041.3|27
1730083240000|2024-10-28 02:40:40|110106.3|110056.3|110106.6|110056.6|110106.6|110056.6|110098.6|110048.6|10
1730083250000|2024-10-28 02:40:50|110098.9|110048.9|110103.9|110053.9|110103.9|110053.9|110098.6|110048.6|19
1730083260000|2024-10-28 02:41:00|110102|110052|110106.6|110056.6|110112.5|110062.5|110095|110045|26
1730083270000|2024-10-28 02:41:10|110098.7|110048.7|110104|110054|110109.9|110059.9|110096.4|110046.4|38
1730083280000|2024-10-28 02:41:20|110105.9|110055.9|110108.6|110058.6|110108.6|110058.6|110104.1|110054.1|13
1730083290000|2024-10-28 02:41:30|110106.9|110056.9|110090.9|110040.9|110133.4|110056.9|110087.2|110003.4|33
1730083300000|2024-10-28 02:41:40|110092.2|110042.2|110084.2|110034.2|110094.8|110044.8|110084.2|110034.2|29
1730083310000|2024-10-28 02:41:50|110085.9|110035.9|110081.6|110031.6|110150.8|110041.3|110081.6|109970.9|61
1730083320000|2024-10-28 02:42:00|110079.4|110029.4|110087.1|110037.1|110087.7|110037.7|110075.6|110025.6|38
1730083330000|2024-10-28 02:42:10|110088.5|110038.5|110092.8|110042.8|110095.6|110045.6|110083|110033|28
1730083340000|2024-10-28 02:42:20|110092.7|110042.7|110094.1|110044.1|110095.8|110045.8|110091.7|110041.7|17
1730083350000|2024-10-28 02:42:30|110094.8|110044.8|110095|110045|110099.4|110049.4|110093.1|110043.1|18
1730083360000|2024-10-28 02:42:40|110096|110046|110095.9|110045.9|110098.2|110048.2|110092.8|110042.8|22
1730083370000|2024-10-28 02:42:50|110097.5|110047.5|110096.8|110046.8|110098.8|110048.8|110089.2|110039.2|29
1730083380000|2024-10-28 02:43:00|110097|110047|110089.9|110039.9|110097|110047|110085.2|110035.2|34
1730083390000|2024-10-28 02:43:10|110088.8|110038.8|110108.4|110058.4|110112.2|110062.2|110088.8|110038.8|24
1730083400000|2024-10-28 02:43:20|110108.7|110058.7|110114.4|110064.4|110121.3|110071.3|110108.7|110058.7|14
1730083410000|2024-10-28 02:43:30|110112.4|110062.4|110088.1|110038.1|110140.4|110071|110085.8|109999.8|34
1730083420000|2024-10-28 02:43:40|110089.8|110039.8|110089.5|110039.5|110135.9|110050.8|110086.5|110004.3|22
1730083430000|2024-10-28 02:43:50|110089.4|110039.4|110095.6|110045.6|110096.9|110046.9|110083.4|110033.4|20
1730083440000|2024-10-28 02:44:00|110095.7|110045.7|110096.4|110046.4|110096.6|110046.6|110095.7|110045.7|4
1730083450000|2024-10-28 02:44:10|110095.5|110045.5|110094.4|110044.4|110095.7|110045.7|110093.7|110043.7|4
1730083460000|2024-10-28 02:44:20|110095.7|110045.7|110090.9|110040.9|110095.8|110045.8|110090.7|110040.7|9
1730083470000|2024-10-28 02:44:30|110092|110042|110095.9|110045.9|110095.9|110045.9|110092|110042|12
1730083480000|2024-10-28 02:44:40|110094.3|110044.3|110096.7|110046.7|110099.9|110049.9|110093.8|110043.8|18
1730083490000|2024-10-28 02:44:50|110097.1|110047.1|110096.8|110046.8|110099.9|110049.9|110096.2|110046.2|14
1730083500000|2024-10-28 02:45:00|110095.2|110045.2|110092.4|110042.4|110096.3|110046.3|110092.2|110042.2|14
1730083510000|2024-10-28 02:45:10|110093|110043|110085.1|110035.1|110093|110043|110083.4|110033.4|16
1730083520000|2024-10-28 02:45:20|110085.4|110035.4|110084.4|110034.4|110088.7|110038.7|110079.2|110029.2|39
1730083530000|2024-10-28 02:45:30|110084.8|110034.8|110083.8|110033.8|110087.2|110037.2|110083.2|110033.2|18
1730083540000|2024-10-28 02:45:40|110085.1|110035.1|110096|110046|110096|110046|110083.2|110033.2|34
1730083550000|2024-10-28 02:45:50|110095.9|110045.9|110099|110049|110100.9|110050.9|110094.3|110044.3|17
1730083560000|2024-10-28 02:46:00|110098.7|110048.7|110095.9|110045.9|110098.7|110048.7|110094.2|110044.2|19
1730083570000|2024-10-28 02:46:10|110097.2|110047.2|110101.8|110051.8|110103.4|110053.4|110095.9|110045.9|36
1730083580000|2024-10-28 02:46:20|110101.3|110051.3|110094.7|110044.7|110102.4|110052.4|110093.3|110043.3|23
1730083590000|2024-10-28 02:46:30|110094.2|110044.2|110092.1|110042.1|110094.9|110044.9|110091.7|110041.7|17
1730083600000|2024-10-28 02:46:40|110092.7|110042.7|110079.1|110029.1|110096.2|110046.2|110077.4|110027.4|24
1730083610000|2024-10-28 02:46:50|110095.8|110045.8|110088.1|110038.1|110095.8|110045.8|110083.7|110033.7|25
1730083620000|2024-10-28 02:47:00|110087.9|110037.9|110085|110035|110087.9|110037.9|110082.4|110032.4|10
1730083630000|2024-10-28 02:47:10|110086.5|110036.5|110074.8|110024.8|110087|110037|110072.6|110022.6|25
1730083640000|2024-10-28 02:47:20|110075.7|110025.7|110074.5|110024.5|110083.9|110033.9|110072|110022|28
1730083650000|2024-10-28 02:47:30|110075.5|110025.5|110084.1|110034.1|110086.9|110036.9|110072.2|110022.2|31
1730083660000|2024-10-28 02:47:40|110083.6|110033.6|110087.9|110037.9|110089.7|110039.7|110080.8|110030.8|25
1730083670000|2024-10-28 02:47:50|110088.3|110038.3|110088.9|110038.9|110088.9|110038.9|110085.8|110035.8|32
1730083680000|2024-10-28 02:48:00|110082.9|110032.9|110130.5|109998.9|110130.5|110040.4|110073.4|109995.6|46
1730083690000|2024-10-28 02:48:10|110090.6|110040.6|110082.8|110032.8|110091.1|110041.1|110081.7|110031.7|8
1730083700000|2024-10-28 02:48:20|110083.8|110033.8|110081.9|110031.9|110091.4|110041.4|110075.4|110025.4|16
1730083710000|2024-10-28 02:48:30|110089|110039|110076.6|110026.6|110089.9|110039.9|110075.4|110025.4|25
1730083720000|2024-10-28 02:48:40|110075.4|110025.4|110079.8|110029.8|110081.6|110031.6|110074.2|110024.2|41
1730083730000|2024-10-28 02:48:50|110079.3|110029.3|110075.3|110025.3|110083.1|110033.1|110073.2|110023.2|34
1730083740000|2024-10-28 02:49:00|110075.8|110025.8|110080.5|110030.5|110086.8|110036.8|110072.9|110022.9|26
1730083750000|2024-10-28 02:49:10|110082.6|110032.6|110080.4|110030.4|110082.6|110032.6|110079.7|110029.7|6
1730083760000|2024-10-28 02:49:20|110080.6|110030.6|110087.9|110037.9|110089|110039|110080.6|110030.6|32
1730083770000|2024-10-28 02:49:30|110088.8|110038.8|110090.1|110040.1|110091|110041|110086.2|110036.2|23
1730083780000|2024-10-28 02:49:40|110090|110040|110076.2|110026.2|110123.2|110046.5|110076|109979.1|34
1730083790000|2024-10-28 02:49:50|110076.4|110026.4|110077.1|110027.1|110077.9|110027.9|110076.3|110026.3|12
1730083800000|2024-10-28 02:50:00|110077|110027|110063|110013|110077|110027|110060.5|110010.5|16
1730083810000|2024-10-28 02:50:10|110063.3|110013.3|110064.2|110014.2|110104.4|110016.4|110061.3|109973.4|20
1730083820000|2024-10-28 02:50:20|110064.1|110014.1|110064.5|110014.5|110065.1|110015.1|110063.2|110013.2|8
1730083830000|2024-10-28 02:50:30|110064.6|110014.6|110069.8|110019.8|110071.3|110021.3|110062.9|110012.9|18
1730083840000|2024-10-28 02:50:40|110069.4|110019.4|110072.5|110022.5|110081.4|110031.4|110069.3|110019.3|25
1730083850000|2024-10-28 02:50:50|110072.3|110022.3|110079.8|110029.8|110080.3|110030.3|110072.3|110022.3|10
1730083860000|2024-10-28 02:51:00|110078.4|110028.4|110081.8|110031.8|110084.1|110034.1|110078.4|110028.4|23
1730083870000|2024-10-28 02:51:10|110083.2|110033.2|110079.6|110029.6|110085.4|110035.4|110079.6|110029.6|16
1730083880000|2024-10-28 02:51:20|110081.1|110031.1|110081.2|110031.2|110088.9|110038.9|110080.4|110030.4|21
1730083890000|2024-10-28 02:51:30|110079.8|110029.8|110078|110028|110082.5|110032.5|110071.9|110021.9|23
1730083900000|2024-10-28 02:51:40|110078.1|110028.1|110079.6|110029.6|110092.1|110042.1|110073|110023|34
1730083910000|2024-10-28 02:51:50|110080.5|110030.5|110075.3|110025.3|110086.3|110036.3|110066.9|110016.9|42
1730083920000|2024-10-28 02:52:00|110073.6|110023.6|110075.7|110025.7|110077.4|110027.4|110072.8|110022.8|28
1730083930000|2024-10-28 02:52:10|110075.1|110025.1|110080.3|110030.3|110089.7|110039.7|110071.4|110021.4|59
1730083940000|2024-10-28 02:52:20|110087|110037|110092.1|110042.1|110092.1|110042.1|110078.7|110028.7|57
1730083950000|2024-10-28 02:52:30|110089|110039|110082|110032|110092.9|110042.9|110080.5|110030.5|51
1730083960000|2024-10-28 02:52:40|110079.9|110029.9|110086.8|110036.8|110092.2|110042.2|110079.7|110029.7|40
1730083970000|2024-10-28 02:52:50|110089.4|110039.4|110088|110038|110091.6|110041.6|110086.6|110036.6|27
1730083980000|2024-10-28 02:53:00|110087.7|110037.7|110082.7|110032.7|110088.3|110038.3|110082.6|110032.6|23
1730083990000|2024-10-28 02:53:10|110083.6|110033.6|110082.3|110032.3|110087.1|110037.1|110081|110031|70
1730084000000|2024-10-28 02:53:20|110082.7|110032.7|110083.3|110033.3|110085.4|110035.4|110080.8|110030.8|59
1730084010000|2024-10-28 02:53:30|110084|110034|110082.9|110032.9|110085.3|110035.3|110081.2|110031.2|64
1730084020000|2024-10-28 02:53:40|110083|110033|110085.7|110035.7|110087.8|110037.8|110082|110032|54
1730084030000|2024-10-28 02:53:50|110084.6|110034.6|110084.8|110034.8|110085.7|110035.7|110081.1|110031.1|63
1730084040000|2024-10-28 02:54:00|110083.6|110033.6|110088.2|110038.2|110088.5|110038.5|110081.8|110031.8|59
1730084050000|2024-10-28 02:54:10|110087.5|110037.5|110087.4|110037.4|110090.8|110040.8|110086.6|110036.6|35
1730084060000|2024-10-28 02:54:20|110088.8|110038.8|110102.2|110052.2|110154.2|110065|110084.8|109999.3|52
1730084070000|2024-10-28 02:54:30|110102.3|110052.3|110105.5|110055.5|110107.5|110057.5|110097.1|110047.1|39
1730084080000|2024-10-28 02:54:40|110105.3|110055.3|110098.5|110048.5|110115.5|110065.5|110096.3|110046.3|39
1730084090000|2024-10-28 02:54:50|110107|110057|110106.6|110056.6|110115.3|110065.3|110097.3|110047.3|15
1730084100000|2024-10-28 02:55:00|110108.3|110058.3|110115.4|110065.4|110153.8|110073.2|110101|110025.9|64
1730084110000|2024-10-28 02:55:10|110113.8|110063.8|110128|110078|110129.7|110079.7|110111.2|110061.2|57
1730084120000|2024-10-28 02:55:20|110127.5|110077.5|110114.6|110064.6|110130|110080|110114.6|110064.6|52
1730084130000|2024-10-28 02:55:30|110115.2|110065.2|110125.4|110075.4|110125.4|110075.4|110112.5|110062.5|63
1730084140000|2024-10-28 02:55:40|110123.8|110073.8|110112|110062|110123.8|110073.8|110106.9|110056.9|69
1730084150000|2024-10-28 02:55:50|110120.7|110070.7|110113.9|110063.9|110122.6|110072.6|110109.8|110059.8|69
1730084160000|2024-10-28 02:56:00|110113.2|110063.2|110116.4|110066.4|110125.2|110075.2|110109.8|110059.8|72
1730084170000|2024-10-28 02:56:10|110114.7|110064.7|110122.2|110072.2|110124|110074|110114.5|110064.5|41
1730084180000|2024-10-28 02:56:20|110122.1|110072.1|110124.6|110074.6|110133.7|110083.7|110119.9|110069.9|56
1730084190000|2024-10-28 02:56:30|110124.9|110074.9|110123.5|110073.5|110174|110084.9|110120.3|110030.9|70
1730084200000|2024-10-28 02:56:40|110124.4|110074.4|110127.2|110077.2|110131.5|110081.5|110124.4|110074.4|59
1730084210000|2024-10-28 02:56:50|110125.4|110075.4|110126.1|110076.1|110131.1|110081.1|110125.4|110075.4|60
1730084220000|2024-10-28 02:57:00|110128.2|110078.2|110143.1|110093.1|110143.2|110093.2|110126.7|110076.7|50
1730084230000|2024-10-28 02:57:10|110141.9|110091.9|110141|110091|110142.9|110092.9|110135.5|110085.5|75
1730084240000|2024-10-28 02:57:20|110141.5|110091.5|110143.3|110093.3|110145.8|110095.8|110137.7|110087.7|66
1730084250000|2024-10-28 02:57:30|110143.4|110093.4|110142.3|110092.3|110147.2|110097.2|110141.9|110091.9|59
1730084260000|2024-10-28 02:57:40|110142.5|110092.5|110141.5|110091.5|110145.4|110095.4|110140.5|110090.5|62
1730084270000|2024-10-28 02:57:50|110141.4|110091.4|110138|110088|110141.4|110091.4|110129.4|110079.4|70
1730084280000|2024-10-28 02:58:00|110138.8|110088.8|110132.7|110082.7|110142.7|110092.7|110131.9|110081.9|72
1730084290000|2024-10-28 02:58:10|110133.4|110083.4|110136.7|110086.7|110136.7|110086.7|110129.4|110079.4|59
1730084300000|2024-10-28 02:58:20|110137.3|110087.3|110137.5|110087.5|110139|110089|110134.1|110084.1|61
1730084310000|2024-10-28 02:58:30|110135.5|110085.5|110132.2|110082.2|110138.8|110088.8|110129.6|110079.6|64
1730084320000|2024-10-28 02:58:40|110133.6|110083.6|110131.6|110081.6|110133.9|110083.9|110129|110079|45
1730084330000|2024-10-28 02:58:50|110130.4|110080.4|110134.5|110084.5|110134.5|110084.5|110130.2|110080.2|55
1730084340000|2024-10-28 02:59:00|110135.3|110085.3|110133.8|110083.8|110138|110088|110131.4|110081.4|48
1730084350000|2024-10-28 02:59:10|110134|110084|110134|110084|110135.4|110085.4|110130.7|110080.7|60
1730084360000|2024-10-28 02:59:20|110134.9|110084.9|110132.5|110082.5|110135.6|110085.6|110130.1|110080.1|47
1730084370000|2024-10-28 02:59:30|110134.2|110084.2|110131.1|110081.1|110134.7|110084.7|110130.8|110080.8|42
1730084380000|2024-10-28 02:59:40|110132.3|110082.3|110123.8|110073.8|110133.1|110083.1|110123.8|110073.8|34
1730084390000|2024-10-28 02:59:50|110124.4|110074.4|110121.3|110071.3|110125.8|110075.8|110111.6|110061.6|23
1730084400000|2024-10-28 03:00:00|110120.6|110070.6|110113.2|110063.2|110121.4|110071.4|110110.7|110060.7|63
1730084410000|2024-10-28 03:00:10|110114.9|110064.9|110111.3|110061.3|110114.9|110064.9|110109.9|110059.9|71
1730084420000|2024-10-28 03:00:20|110111.5|110061.5|110115.3|110065.3|110118.3|110068.3|110111.3|110061.3|56
1730084430000|2024-10-28 03:00:30|110115.8|110065.8|110115.8|110065.8|110119.1|110069.1|110114.3|110064.3|62
1730084440000|2024-10-28 03:00:40|110118.4|110068.4|110111.7|110061.7|110118.4|110068.4|110108.4|110058.4|56
1730084450000|2024-10-28 03:00:50|110112|110062|110109.9|110059.9|110113.6|110063.6|110107.6|110057.6|44
1730084460000|2024-10-28 03:01:00|110108.2|110058.2|110110.4|110060.4|110111.9|110061.9|110105.8|110055.8|60
1730084470000|2024-10-28 03:01:10|110110.8|110060.8|110117.7|110067.7|110117.7|110067.7|110109.8|110059.8|45
1730084480000|2024-10-28 03:01:20|110117.4|110067.4|110117.9|110067.9|110120.4|110070.4|110115.3|110065.3|53
1730084490000|2024-10-28 03:01:30|110119.5|110069.5|110115.9|110065.9|110121.3|110071.3|110115.2|110065.2|42
1730084500000|2024-10-28 03:01:40|110116.7|110066.7|110118.9|110068.9|110122.3|110072.3|110116.6|110066.6|46
1730084510000|2024-10-28 03:01:50|110119.5|110069.5|110117.2|110067.2|110120.9|110070.9|110114|110064|52
1730084520000|2024-10-28 03:02:00|110116.7|110066.7|110111.9|110061.9|110116.7|110066.7|110110.6|110060.6|58
1730084530000|2024-10-28 03:02:10|110110.6|110060.6|110112.7|110062.7|110114.2|110064.2|110107.9|110057.9|49
1730084540000|2024-10-28 03:02:20|110113.4|110063.4|110116.2|110066.2|110117|110067|110111|110061|54
1730084550000|2024-10-28 03:02:30|110110.8|110060.8|110114|110064|110119.6|110069.6|110110.1|110060.1|51
1730084560000|2024-10-28 03:02:40|110115.2|110065.2|110118.9|110068.9|110121.3|110071.3|110110.6|110060.6|65
1730084570000|2024-10-28 03:02:50|110120.4|110070.4|110118.7|110068.7|110121.7|110071.7|110117.1|110067.1|30
1730084580000|2024-10-28 03:03:00|110121.9|110071.9|110118.2|110068.2|110122.4|110072.4|110117.9|110067.9|54
1730084590000|2024-10-28 03:03:10|110120.8|110070.8|110112.4|110062.4|110120.9|110070.9|110107.6|110057.6|56
1730084600000|2024-10-28 03:03:20|110112.1|110062.1|110112|110062|110112.8|110062.8|110111.4|110061.4|5
1730084610000|2024-10-28 03:03:30|110112.1|110062.1|110108.8|110058.8|110112.4|110062.4|110107.2|110057.2|18
1730084620000|2024-10-28 03:03:40|110108.1|110058.1|110108.5|110058.5|110111.6|110061.6|110105.4|110055.4|66
1730084630000|2024-10-28 03:03:50|110107.8|110057.8|110110.5|110060.5|110111.6|110061.6|110106.5|110056.5|64
1730084640000|2024-10-28 03:04:00|110110.6|110060.6|110113.1|110063.1|110114.7|110064.7|110108.5|110058.5|43
1730084650000|2024-10-28 03:04:10|110113.4|110063.4|110113.5|110063.5|110116.2|110066.2|110108.8|110058.8|70
1730084660000|2024-10-28 03:04:20|110113.7|110063.7|110110.8|110060.8|110116.2|110066.2|110109.8|110059.8|62
1730084670000|2024-10-28 03:04:30|110110.3|110060.3|110107.3|110057.3|110113.3|110063.3|110104.8|110054.8|58
1730084680000|2024-10-28 03:04:40|110108|110058|110104.5|110054.5|110108|110058|110101.5|110051.5|73
1730084690000|2024-10-28 03:04:50|110105.4|110055.4|110092.7|110042.7|110105.5|110055.5|110091.8|110041.8|66
1730084700000|2024-10-28 03:05:00|110091.1|110041.1|110093.4|110043.4|110108.6|110058.6|110090.5|110040.5|55
1730084710000|2024-10-28 03:05:10|110093.2|110043.2|110100.9|110050.9|110105.6|110055.6|110089.2|110039.2|59
1730084720000|2024-10-28 03:05:20|110100.2|110050.2|110103.1|110053.1|110103.7|110053.7|110100.2|110050.2|52
1730084730000|2024-10-28 03:05:30|110102.4|110052.4|110093.6|110043.6|110104.4|110054.4|110092.3|110042.3|51
1730084740000|2024-10-28 03:05:40|110093.7|110043.7|110093|110043|110096.4|110046.4|110091.3|110041.3|54
1730084750000|2024-10-28 03:05:50|110093.4|110043.4|110106|110056|110106.1|110056.1|110090.8|110040.8|52
1730084760000|2024-10-28 03:06:00|110107.4|110057.4|110124.4|110074.4|110124.4|110074.4|110104.7|110054.7|28
1730084770000|2024-10-28 03:06:10|110116.1|110066.1|110117.9|110067.9|110122.1|110072.1|110116|110066|54
1730084780000|2024-10-28 03:06:20|110117.2|110067.2|110113.9|110063.9|110122.4|110072.4|110113.6|110063.6|56
1730084790000|2024-10-28 03:06:30|110114.4|110064.4|110108.8|110058.8|110115.9|110065.9|110105.8|110055.8|57
1730084800000|2024-10-28 03:06:40|110108.6|110058.6|110107.6|110057.6|110110.4|110060.4|110104.6|110054.6|73
1730084810000|2024-10-28 03:06:50|110109.4|110059.4|110114.1|110064.1|110116.1|110066.1|110106.2|110056.2|62
1730084820000|2024-10-28 03:07:00|110114.3|110064.3|110116.3|110066.3|110116.7|110066.7|110110.8|110060.8|58
1730084830000|2024-10-28 03:07:10|110116|110066|110116.3|110066.3|110119.8|110069.8|110115.5|110065.5|47
1730084840000|2024-10-28 03:07:20|110117.8|110067.8|110111.3|110061.3|110118|110068|110110.1|110060.1|47
1730084850000|2024-10-28 03:07:30|110110.5|110060.5|110111.1|110061.1|110112.6|110062.6|110107.9|110057.9|36
1730084860000|2024-10-28 03:07:40|110111|110061|110112.9|110062.9|110113.1|110063.1|110107.7|110057.7|24
1730084870000|2024-10-28 03:07:50|110111.8|110061.8|110118|110068|110120.3|110070.3|110111.4|110061.4|52
1730084880000|2024-10-28 03:08:00|110117.2|110067.2|110118.6|110068.6|110119.9|110069.9|110113.6|110063.6|56
1730084890000|2024-10-28 03:08:10|110118.4|110068.4|110118.6|110068.6|110121.4|110071.4|110116.5|110066.5|54
1730084900000|2024-10-28 03:08:20|110119.3|110069.3|110118.6|110068.6|110121.5|110071.5|110115.7|110065.7|57
1730084910000|2024-10-28 03:08:30|110119.8|110069.8|110115.6|110065.6|110119.8|110069.8|110113.5|110063.5|51
1730084920000|2024-10-28 03:08:40|110115.4|110065.4|110113|110063|110118.5|110068.5|110109.8|110059.8|35
1730084930000|2024-10-28 03:08:50|110112|110062|110121.5|110071.5|110123.1|110073.1|110111.7|110061.7|37
1730084940000|2024-10-28 03:09:00|110121.4|110071.4|110128.5|110078.5|110133.6|110083.6|110116.9|110066.9|48
1730084950000|2024-10-28 03:09:10|110127.4|110077.4|110132.1|110082.1|110132.7|110082.7|110127.2|110077.2|32
1730084960000|2024-10-28 03:09:20|110128.6|110078.6|110129.4|110079.4|110133.2|110083.2|110128.1|110078.1|44
1730084970000|2024-10-28 03:09:30|110129.9|110079.9|110137.4|110087.4|110137.4|110087.4|110128.6|110078.6|55
1730084980000|2024-10-28 03:09:40|110135.2|110085.2|110133.5|110083.5|110135.9|110085.9|110130.3|110080.3|64
1730084990000|2024-10-28 03:09:50|110132.8|110082.8|110130.4|110080.4|110133.4|110083.4|110125.8|110075.8|52
1730085000000|2024-10-28 03:10:00|110131.4|110081.4|110126.3|110076.3|110132.2|110082.2|110125.1|110075.1|38
1730085010000|2024-10-28 03:10:10|110126|110076|110106.4|110056.4|110126|110076|110105.8|110055.8|64
1730085020000|2024-10-28 03:10:20|110104.9|110054.9|110105.8|110055.8|110109.6|110059.6|110103.3|110053.3|62
1730085030000|2024-10-28 03:10:30|110104.8|110054.8|110110.1|110060.1|110110.1|110060.1|110104.1|110054.1|64
1730085040000|2024-10-28 03:10:40|110111.7|110061.7|110104.1|110054.1|110111.7|110061.7|110104.1|110054.1|60
1730085050000|2024-10-28 03:10:50|110107.5|110057.5|110107|110057|110110.7|110060.7|110103.7|110053.7|67
1730085060000|2024-10-28 03:11:00|110106.9|110056.9|110112.5|110062.5|110112.5|110062.5|110104.5|110054.5|48
1730085070000|2024-10-28 03:11:10|110111.8|110061.8|110115.2|110065.2|110115.3|110065.3|110108.8|110058.8|46
1730085080000|2024-10-28 03:11:20|110115.3|110065.3|110116|110066|110118.4|110068.4|110110.4|110060.4|49
1730085090000|2024-10-28 03:11:30|110117.9|110067.9|110116|110066|110119.3|110069.3|110113.6|110063.6|15
1730085100000|2024-10-28 03:11:40|110116.8|110066.8|110120.3|110070.3|110120.8|110070.8|110115.4|110065.4|18
1730085110000|2024-10-28 03:11:50|110122.7|110072.7|110120.7|110070.7|110122.7|110072.7|110118.4|110068.4|29
1730085120000|2024-10-28 03:12:00|110118.1|110068.1|110118.5|110068.5|110121.2|110071.2|110116.8|110066.8|33
1730085130000|2024-10-28 03:12:10|110118.6|110068.6|110111.3|110061.3|110118.6|110068.6|110108.3|110058.3|33
1730085140000|2024-10-28 03:12:20|110110.3|110060.3|110111|110061|110111.3|110061.3|110108.8|110058.8|35
1730085150000|2024-10-28 03:12:30|110110.4|110060.4|110107.1|110057.1|110110.6|110060.6|110105.6|110055.6|27
1730085160000|2024-10-28 03:12:40|110107|110057|110105.6|110055.6|110107.5|110057.5|110099.6|110049.6|46
1730085170000|2024-10-28 03:12:50|110105.7|110055.7|110104.1|110054.1|110105.7|110055.7|110101.6|110051.6|50
1730085180000|2024-10-28 03:13:00|110105.6|110055.6|110108.6|110058.6|110109.2|110059.2|110105.6|110055.6|52
1730085190000|2024-10-28 03:13:10|110107.7|110057.7|110109.2|110059.2|110112.2|110062.2|110106|110056|63
1730085200000|2024-10-28 03:13:20|110110.9|110060.9|110111.3|110061.3|110114.1|110064.1|110107.4|110057.4|61
1730085210000|2024-10-28 03:13:30|110111.4|110061.4|110111.8|110061.8|110113.7|110063.7|110109.7|110059.7|58
1730085220000|2024-10-28 03:13:40|110112.8|110062.8|110114.9|110064.9|110114.9|110064.9|110110.1|110060.1|65
1730085230000|2024-10-28 03:13:50|110113|110063|110118.8|110068.8|110120.2|110070.2|110113|110063|50
1730085240000|2024-10-28 03:14:00|110120.6|110070.6|110111.4|110061.4|110120.6|110070.6|110110|110060|40
1730085250000|2024-10-28 03:14:10|110111.1|110061.1|110110.8|110060.8|110120.1|110070.1|110109.4|110059.4|42
1730085260000|2024-10-28 03:14:20|110119.8|110069.8|110112.3|110062.3|110122.7|110072.7|110105.8|110055.8|56
1730085270000|2024-10-28 03:14:30|110113.7|110063.7|110112.4|110062.4|110116.1|110066.1|110110|110060|70
1730085280000|2024-10-28 03:14:40|110111.5|110061.5|110112.3|110062.3|110113.6|110063.6|110109.8|110059.8|56
1730085290000|2024-10-28 03:14:50|110112.4|110062.4|110112.3|110062.3|110115.5|110065.5|110108.5|110058.5|68
1730085300000|2024-10-28 03:15:00|110112.7|110062.7|110108.2|110058.2|110112.8|110062.8|110104.5|110054.5|42
1730085310000|2024-10-28 03:15:10|110108.8|110058.8|110116.9|110066.9|110117.1|110067.1|110108.3|110058.3|50
1730085320000|2024-10-28 03:15:20|110117.2|110067.2|110116.3|110066.3|110118.8|110068.8|110114.1|110064.1|34
1730085330000|2024-10-28 03:15:30|110116.9|110066.9|110115.3|110065.3|110119.7|110069.7|110114.1|110064.1|63
1730085340000|2024-10-28 03:15:40|110117|110067|110115.4|110065.4|110119.2|110069.2|110114.1|110064.1|51
1730085350000|2024-10-28 03:15:50|110116.7|110066.7|110116.3|110066.3|110118.4|110068.4|110113.9|110063.9|54
1730085360000|2024-10-28 03:16:00|110115.7|110065.7|110109.4|110059.4|110116.6|110066.6|110106.6|110056.6|43
1730085370000|2024-10-28 03:16:10|110107.3|110057.3|110109.8|110059.8|110110.5|110060.5|110105.9|110055.9|22
1730085380000|2024-10-28 03:16:20|110109.7|110059.7|110113.9|110063.9|110114.9|110064.9|110109.6|110059.6|48
1730085390000|2024-10-28 03:16:30|110113.6|110063.6|110114.5|110064.5|110115.4|110065.4|110111.2|110061.2|58
1730085400000|2024-10-28 03:16:40|110112.9|110062.9|110113.1|110063.1|110115|110065|110111.3|110061.3|58
1730085410000|2024-10-28 03:16:50|110112.5|110062.5|110115.1|110065.1|110116.8|110066.8|110112.5|110062.5|35
1730085420000|2024-10-28 03:17:00|110115|110065|110118.8|110068.8|110118.8|110068.8|110115|110065|31
1730085430000|2024-10-28 03:17:10|110117.3|110067.3|110120.6|110070.6|110122.7|110072.7|110114.1|110064.1|45
1730085440000|2024-10-28 03:17:20|110120.7|110070.7|110126.5|110076.5|110127.2|110077.2|110120.7|110070.7|52
1730085450000|2024-10-28 03:17:30|110126.8|110076.8|110128.3|110078.3|110128.3|110078.3|110123.2|110073.2|51
1730085460000|2024-10-28 03:17:40|110125|110075|110132.1|110082.1|110135.2|110085.2|110124.8|110074.8|53
1730085470000|2024-10-28 03:17:50|110131.6|110081.6|110118.1|110068.1|110133.2|110083.2|110115.7|110065.7|30
1730085480000|2024-10-28 03:18:00|110117.7|110067.7|110113.7|110063.7|110118|110068|110111.3|110061.3|38
1730085490000|2024-10-28 03:18:10|110112.7|110062.7|110109.8|110059.8|110112.8|110062.8|110108|110058|45
1730085500000|2024-10-28 03:18:20|110110.2|110060.2|110108.7|110058.7|110114.9|110064.9|110102|110052|47
1730085510000|2024-10-28 03:18:30|110110.2|110060.2|110109.6|110059.6|110110.7|110060.7|110107.4|110057.4|20
1730085520000|2024-10-28 03:18:40|110110.2|110060.2|110118.7|110068.7|110121.9|110071.9|110110.2|110060.2|53
1730085530000|2024-10-28 03:18:50|110116.4|110066.4|110116.6|110066.6|110121.7|110071.7|110116.1|110066.1|43
1730085540000|2024-10-28 03:19:00|110115.4|110065.4|110130.2|110080.2|110131.6|110081.6|110114.6|110064.6|60
1730085550000|2024-10-28 03:19:10|110131.3|110081.3|110131.8|110081.8|110134.3|110084.3|110130.1|110080.1|63
1730085560000|2024-10-28 03:19:20|110131.7|110081.7|110125.1|110075.1|110134|110084|110125.1|110075.1|50
1730085570000|2024-10-28 03:19:30|110124.6|110074.6|110125.1|110075.1|110130.5|110080.5|110123.3|110073.3|52
1730085580000|2024-10-28 03:19:40|110125.3|110075.3|110124.7|110074.7|110129.4|110079.4|110120.7|110070.7|48
1730085590000|2024-10-28 03:19:50|110122.9|110072.9|110112.6|110062.6|110127.4|110077.4|110107.8|110057.8|51
1730085600000|2024-10-28 03:20:00|110114|110064|110123.8|110073.8|110126.5|110076.5|110109.4|110059.4|70
1730085610000|2024-10-28 03:20:10|110123.1|110073.1|110121.4|110071.4|110125.9|110075.9|110118.2|110068.2|67
1730085620000|2024-10-28 03:20:20|110122.4|110072.4|110120.9|110070.9|110122.9|110072.9|110117.3|110067.3|69
1730085630000|2024-10-28 03:20:30|110118.2|110068.2|110120.8|110070.8|110122.7|110072.7|110117.8|110067.8|43
1730085640000|2024-10-28 03:20:40|110120.9|110070.9|110122.3|110072.3|110122.3|110072.3|110120.7|110070.7|4
1730085650000|2024-10-28 03:20:50|110122.2|110072.2|110126.5|110076.5|110126.7|110076.7|110117|110067|16
1730085660000|2024-10-28 03:21:00|110123.4|110073.4|110121|110071|110126.6|110076.6|110118.7|110068.7|41
1730085670000|2024-10-28 03:21:10|110119.8|110069.8|110128.5|110078.5|110128.5|110078.5|110119.1|110069.1|60
1730085680000|2024-10-28 03:21:20|110125.6|110075.6|110133.8|110083.8|110134.2|110084.2|110117.4|110067.4|63
1730085690000|2024-10-28 03:21:30|110133.2|110083.2|110133|110083|110136.3|110086.3|110130.1|110080.1|70
1730085700000|2024-10-28 03:21:40|110125.3|110075.3|110126.5|110076.5|110137.7|110087.7|110124.3|110074.3|72
1730085710000|2024-10-28 03:21:50|110127.8|110077.8|110140.8|110090.8|110142.6|110092.6|110127.8|110077.8|59
1730085720000|2024-10-28 03:22:00|110140|110090|110137.4|110087.4|110140.2|110090.2|110126.6|110076.6|71
1730085730000|2024-10-28 03:22:10|110135.7|110085.7|110130|110080|110137.6|110087.6|110121.2|110071.2|68
1730085740000|2024-10-28 03:22:20|110130.1|110080.1|110168.7|110043|110171|110084.1|110124.3|110030.2|47
1730085750000|2024-10-28 03:22:30|110130.5|110080.5|110129.3|110079.3|110133.5|110083.5|110128.3|110078.3|49
1730085760000|2024-10-28 03:22:40|110120.3|110070.3|110121.1|110071.1|110162.2|110072.4|110116.3|110022.6|44
1730085770000|2024-10-28 03:22:50|110120.3|110070.3|110110.8|110060.8|110120.3|110070.3|110105.5|110055.5|61
1730085780000|2024-10-28 03:23:00|110110.4|110060.4|110110.9|110060.9|110111.7|110061.7|110107.9|110057.9|21
1730085790000|2024-10-28 03:23:10|110111.4|110061.4|110113.7|110063.7|110120.8|110070.8|110110.2|110060.2|39
1730085800000|2024-10-28 03:23:20|110113.9|110063.9|110114.3|110064.3|110119.2|110069.2|110112.1|110062.1|53
1730085810000|2024-10-28 03:23:30|110115.3|110065.3|110121.6|110071.6|110161.8|110078.7|110112.5|110025.8|44
1730085820000|2024-10-28 03:23:40|110123.1|110073.1|110122.6|110072.6|110133|110083|110121.4|110071.4|52
1730085830000|2024-10-28 03:23:50|110121.8|110071.8|110127|110077|110131.7|110081.7|110121.8|110071.8|60
1730085840000|2024-10-28 03:24:00|110128.5|110078.5|110127.3|110077.3|110130.1|110080.1|110125.9|110075.9|57
1730085850000|2024-10-28 03:24:10|110128.9|110078.9|110127.9|110077.9|110133.2|110083.2|110127.9|110077.9|72
1730085860000|2024-10-28 03:24:20|110130.3|110080.3|110130.6|110080.6|110132|110082|110126.1|110076.1|51
1730085870000|2024-10-28 03:24:30|110130.3|110080.3|110127.5|110077.5|110130.3|110080.3|110122|110072|41
1730085880000|2024-10-28 03:24:40|110126.1|110076.1|110120.3|110070.3|110129.2|110079.2|110120.3|110070.3|14
1730085890000|2024-10-28 03:24:50|110129.1|110079.1|110121.9|110071.9|110138.4|110088.4|110120.9|110070.9|52
1730085900000|2024-10-28 03:25:00|110121.8|110071.8|110137.2|110087.2|110140.8|110090.8|110121.1|110071.1|62
1730085910000|2024-10-28 03:25:10|110138.3|110088.3|110120.4|110070.4|110139.8|110089.8|110120.4|110070.4|49
1730085920000|2024-10-28 03:25:20|110121.5|110071.5|110115.9|110065.9|110128.1|110078.1|110114|110064|37
1730085930000|2024-10-28 03:25:30|110117.2|110067.2|110117.1|110067.1|110123.5|110073.5|110110|110060|36
1730085940000|2024-10-28 03:25:40|110109.1|110059.1|110117.1|110067.1|110117.6|110067.6|110109.1|110059.1|8
1730085950000|2024-10-28 03:25:50|110117.2|110067.2|110116.2|110066.2|110117.7|110067.7|110108|110058|37
1730085960000|2024-10-28 03:26:00|110118.3|110068.3|110111.1|110061.1|110121.6|110071.6|110100.1|110050.1|26
1730085970000|2024-10-28 03:26:10|110112.2|110062.2|110111.6|110061.6|110112.2|110062.2|110111.5|110061.5|8
1730085980000|2024-10-28 03:26:20|110115.5|110065.5|110126.6|110076.6|110128.1|110078.1|110110.8|110060.8|50
1730085990000|2024-10-28 03:26:30|110125.2|110075.2|110130.3|110080.3|110132.3|110082.3|110123.6|110073.6|46
1730086000000|2024-10-28 03:26:40|110128.4|110078.4|110132.5|110082.5|110137.1|110087.1|110128.4|110078.4|60
1730086010000|2024-10-28 03:26:50|110132.1|110082.1|110132.5|110082.5|110135.9|110085.9|110130.2|110080.2|56
1730086020000|2024-10-28 03:27:00|110131.5|110081.5|110123.6|110073.6|110138.8|110088.8|110121.2|110071.2|61
1730086030000|2024-10-28 03:27:10|110124.3|110074.3|110125.2|110075.2|110129.2|110079.2|110121.7|110071.7|54
1730086040000|2024-10-28 03:27:20|110124.6|110074.6|110123|110073|110127.9|110077.9|110119.5|110069.5|50
1730086050000|2024-10-28 03:27:30|110122.9|110072.9|110120|110070|110133.8|110083.8|110119.5|110069.5|57
1730086060000|2024-10-28 03:27:40|110120.2|110070.2|110136.8|110086.8|110137.3|110087.3|110118|110068|48
1730086070000|2024-10-28 03:27:50|110136.9|110086.9|110132.3|110082.3|110138.3|110088.3|110129.4|110079.4|47
1730086080000|2024-10-28 03:28:00|110131.6|110081.6|110141.7|110091.7|110143.1|110093.1|110131.1|110081.1|60
1730086090000|2024-10-28 03:28:10|110141.8|110091.8|110140.8|110090.8|110142.6|110092.6|110137|110087|48
1730086100000|2024-10-28 03:28:20|110141.3|110091.3|110187.8|110060|110187.8|110106.1|110140|110060|62
1730086110000|2024-10-28 03:28:30|110137.6|110087.6|110146.4|110096.4|110190.9|110098.9|110132.3|110036.3|54
1730086120000|2024-10-28 03:28:40|110147.9|110097.9|110144.9|110094.9|110148.7|110098.7|110143.5|110093.5|49
1730086130000|2024-10-28 03:28:50|110145.1|110095.1|110180.8|110045.5|110180.8|110095.7|110140.8|110045.3|56
1730086140000|2024-10-28 03:29:00|110181.1|110044.6|110176|110042.9|110185.5|110091.1|110137.3|110041.2|56
1730086150000|2024-10-28 03:29:10|110176.2|110043.1|110177.4|110044.8|110177.4|110089.9|110136.5|110043.1|55
1730086160000|2024-10-28 03:29:20|110176.3|110043.2|110136.5|110086.5|110178.1|110089.2|110135.5|110042.6|48
1730086170000|2024-10-28 03:29:30|110136.3|110086.3|110137.1|110087.1|110174.8|110092.9|110133.7|110041|60
1730086180000|2024-10-28 03:29:40|110136.7|110086.7|110176|110044|110177.5|110093.9|110133.2|110041.9|60
1730086190000|2024-10-28 03:29:50|110173.4|110044.7|110174.3|110045|110178|110089|110137.1|110043.7|45
1730086200000|2024-10-28 03:30:00|110174.9|110043.9|110139.8|110089.8|110181|110093.1|110138|110037.7|74
1730086210000|2024-10-28 03:30:10|110139.2|110089.2|110144.6|110094.6|110145.7|110095.7|110137.3|110087.3|78
1730086220000|2024-10-28 03:30:20|110143.6|110093.6|110133.3|110083.3|110145.4|110095.4|110124.2|110074.2|66
1730086230000|2024-10-28 03:30:30|110133.4|110083.4|110135.2|110085.2|110135.2|110085.2|110124.9|110074.9|53
1730086240000|2024-10-28 03:30:40|110134.5|110084.5|110118.7|110068.7|110134.5|110084.5|110117.7|110067.7|57
1730086250000|2024-10-28 03:30:50|110119.9|110069.9|110117.1|110067.1|110128.1|110078.1|110115.3|110065.3|52
1730086260000|2024-10-28 03:31:00|110116.2|110066.2|110116.7|110066.7|110156.6|110080.2|110115.1|110025.4|62
1730086270000|2024-10-28 03:31:10|110118|110068|110141.6|110091.6|110187.9|110093.2|110118|110035.4|26
1730086280000|2024-10-28 03:31:20|110141.7|110091.7|110144.6|110094.6|110145.8|110095.8|110141.6|110091.6|18
1730086290000|2024-10-28 03:31:30|110144.4|110094.4|110141.2|110091.2|110189.3|110094.8|110137.1|110043.9|48
1730086300000|2024-10-28 03:31:40|110142.5|110092.5|110125.2|110075.2|110182.8|110094.2|110107.9|110030.2|47
1730086310000|2024-10-28 03:31:50|110125|110075|110118.2|110068.2|110164|110078.5|110118.2|110038.5|16
1730086320000|2024-10-28 03:32:00|110117.2|110067.2|110117|110067|110117.2|110067.2|110116.8|110066.8|4
1730086330000|2024-10-28 03:32:10|110116|110066|110116.2|110066.2|110118.3|110068.3|110106.8|110056.8|10
1730086340000|2024-10-28 03:32:20|110115.8|110065.8|110116|110066|110117.3|110067.3|110108.4|110058.4|31
1730086350000|2024-10-28 03:32:30|110113.4|110063.4|110117.3|110067.3|110117.3|110067.3|110111.3|110061.3|43
1730086360000|2024-10-28 03:32:40|110118.1|110068.1|110127.2|110077.2|110131.1|110081.1|110118.1|110068.1|19
1730086370000|2024-10-28 03:32:50|110127.5|110077.5|110127.2|110077.2|110128.1|110078.1|110124.7|110074.7|13
1730086380000|2024-10-28 03:33:00|110126|110076|110138.1|110088.1|110140.1|110090.1|110126|110076|20
1730086390000|2024-10-28 03:33:10|110129.4|110079.4|110112|110062|110161.9|110085.5|110110.9|110027.8|51
1730086400000|2024-10-28 03:33:20|110112.8|110062.8|110107.2|110057.2|110112.8|110062.8|110105.2|110055.2|42
1730086410000|2024-10-28 03:33:30|110107.5|110057.5|110103.9|110053.9|110110.3|110060.3|110102|110052|56
1730086420000|2024-10-28 03:33:40|110104.2|110054.2|110099.9|110049.9|110105.7|110055.7|110099.5|110049.5|43
1730086430000|2024-10-28 03:33:50|110101.2|110051.2|110108.2|110058.2|110111.7|110061.7|110099.2|110049.2|46
1730086440000|2024-10-28 03:34:00|110107.1|110057.1|110110.2|110060.2|110112.8|110062.8|110101.5|110051.5|60
1730086450000|2024-10-28 03:34:10|110110.6|110060.6|110114|110064|110116.3|110066.3|110108|110058|61
1730086460000|2024-10-28 03:34:20|110113.9|110063.9|110117.1|110067.1|110121.2|110071.2|110113.2|110063.2|45
1730086470000|2024-10-28 03:34:30|110117.6|110067.6|110116.9|110066.9|110118.8|110068.8|110113.9|110063.9|25
1730086480000|2024-10-28 03:34:40|110116.7|110066.7|110107.9|110057.9|110118.4|110068.4|110106.3|110056.3|29
1730086490000|2024-10-28 03:34:50|110109.4|110059.4|110110.6|110060.6|110111.4|110061.4|110096.4|110046.4|63
1730086500000|2024-10-28 03:35:00|110108.5|110058.5|110111.4|110061.4|110114|110064|110101.5|110051.5|71
1730086510000|2024-10-28 03:35:10|110164.6|110009.4|110103.8|110053.8|110164.6|110064.4|110102.7|110007.2|63
1730086520000|2024-10-28 03:35:20|110105.4|110055.4|110101.4|110051.4|110153.3|110061.5|110094.4|110014.7|57
1730086530000|2024-10-28 03:35:30|110100.2|110050.2|110099.2|110049.2|110144|110059.1|110095|110015.8|61
1730086540000|2024-10-28 03:35:40|110099.1|110049.1|110100|110050|110140|110051.4|110095.9|110007.1|56
1730086550000|2024-10-28 03:35:50|110100.6|110050.6|110104.4|110054.4|110110.3|110060.3|110100.6|110050.6|32
1730086560000|2024-10-28 03:36:00|110105|110055|110142|110014.8|110151.5|110062|110100.1|110013.7|76
1730086570000|2024-10-28 03:36:10|110104.7|110054.7|110116.1|110066.1|110142.7|110070.1|110103.4|110015.4|70
1730086580000|2024-10-28 03:36:20|110115.8|110065.8|110115.6|110065.6|110156.8|110067.1|110113.8|110021.3|37
1730086590000|2024-10-28 03:36:30|110114.3|110064.3|110114.4|110064.4|110117.8|110067.8|110111.5|110061.5|55
1730086600000|2024-10-28 03:36:40|110113.5|110063.5|110110|110060|110125.2|110075.2|110108.8|110058.8|58
1730086610000|2024-10-28 03:36:50|110111.6|110061.6|110117.6|110067.6|110161.3|110068.3|110106|110006.1|68
1730086620000|2024-10-28 03:37:00|110147.7|110021.8|110107|110057|110147.7|110071.5|110105.5|110015.3|61
1730086630000|2024-10-28 03:37:10|110106|110056|110118.5|110068.5|110119.4|110069.4|110104.8|110054.8|62
1730086640000|2024-10-28 03:37:20|110117.3|110067.3|110116.9|110066.9|110163.6|110072.5|110109.2|110024.4|57
1730086650000|2024-10-28 03:37:30|110118.3|110068.3|110123.6|110073.6|110128.5|110078.5|110117.8|110067.8|45
1730086660000|2024-10-28 03:37:40|110124.6|110074.6|110135.8|110085.8|110137.1|110087.1|110121.5|110071.5|29
1730086670000|2024-10-28 03:37:50|110142.7|110092.7|110139.2|110089.2|110142.7|110092.7|110133.4|110083.4|34
1730086680000|2024-10-28 03:38:00|110139.7|110089.7|110139.9|110089.9|110141.7|110091.7|110129.6|110079.6|43
1730086690000|2024-10-28 03:38:10|110139.6|110089.6|110143.4|110093.4|110143.8|110093.8|110135.7|110085.7|47
1730086700000|2024-10-28 03:38:20|110142|110092|110147.1|110097.1|110148.9|110098.9|110142|110092|17
1730086710000|2024-10-28 03:38:30|110147.6|110097.6|110135.3|110085.3|110149|110099|110134.5|110084.5|39
1730086720000|2024-10-28 03:38:40|110135.8|110085.8|110137.7|110087.7|110139.7|110089.7|110135.2|110085.2|39
1730086730000|2024-10-28 03:38:50|110137.8|110087.8|110134.8|110084.8|110139.4|110089.4|110130.9|110080.9|42
1730086740000|2024-10-28 03:39:00|110136.1|110086.1|110141.7|110091.7|110144.4|110094.4|110132.9|110082.9|54
1730086750000|2024-10-28 03:39:10|110136.2|110086.2|110147.2|110097.2|110148.8|110098.8|110135.5|110085.5|46
1730086760000|2024-10-28 03:39:20|110146.1|110096.1|110156.1|110106.1|110156.2|110106.2|110144|110094|40
1730086770000|2024-10-28 03:39:30|110156.3|110106.3|110152.6|110102.6|110157.8|110107.8|110144.8|110094.8|34
1730086780000|2024-10-28 03:39:40|110152.9|110102.9|110148.8|110098.8|110153|110103|110148.5|110098.5|28
1730086790000|2024-10-28 03:39:50|110148.3|110098.3|110148|110098|110184.9|110099.7|110145.6|110057.2|27
1730086800000|2024-10-28 03:40:00|110146.4|110096.4|110143.7|110093.7|110149.8|110099.8|110142.2|110092.2|60
1730086810000|2024-10-28 03:40:10|110143.6|110093.6|110142|110092|110147.3|110097.3|110141.9|110091.9|48
1730086820000|2024-10-28 03:40:20|110141.7|110091.7|110181.8|110048.5|110184.1|110098|110141.7|110046.4|53
1730086830000|2024-10-28 03:40:30|110181.6|110049.3|110144.9|110094.9|110188|110099.2|110142.7|110045.5|63
1730086840000|2024-10-28 03:40:40|110144.6|110094.6|110136.4|110086.4|110204.3|110104.3|110136.4|110040.1|50
1730086850000|2024-10-28 03:40:50|110136.7|110086.7|110144.9|110094.9|110206.8|110116.6|110133.5|110067.2|43
1730086860000|2024-10-28 03:41:00|110145.5|110095.5|110174.6|110124.6|110190.2|110124.6|110145.5|110060.6|40
1730086870000|2024-10-28 03:41:10|110173.2|110123.2|110179|110129|110180.6|110130.6|110167.6|110117.6|39
1730086880000|2024-10-28 03:41:20|110179.4|110129.4|110166.4|110116.4|110211.7|110129.4|110164.8|110075.1|17
1730086890000|2024-10-28 03:41:30|110167.1|110117.1|110174.8|110124.8|110176|110126|110165.7|110115.7|11
1730086900000|2024-10-28 03:41:40|110175.7|110125.7|110164.6|110114.6|110176.4|110126.4|110164.6|110114.6|12
1730086910000|2024-10-28 03:41:50|110166|110116|110161.6|110111.6|110174.2|110124.2|110161|110111|21
1730086920000|2024-10-28 03:42:00|110162.4|110112.4|110162.4|110112.4|110163|110113|110161.3|110111.3|9
1730086930000|2024-10-28 03:42:10|110161.6|110111.6|110177|110127|110177.4|110127.4|110161.6|110111.6|37
1730086940000|2024-10-28 03:42:20|110178.1|110128.1|110167.9|110117.9|110178.4|110128.4|110166|110116|37
1730086950000|2024-10-28 03:42:30|110168.4|110118.4|110178.5|110128.5|110178.6|110128.6|110164.5|110114.5|49
1730086960000|2024-10-28 03:42:40|110178.1|110128.1|110168.2|110118.2|110178.1|110128.1|110163.2|110113.2|39
1730086970000|2024-10-28 03:42:50|110169.4|110119.4|110167.6|110117.6|110178.3|110128.3|110165.4|110115.4|52
1730086980000|2024-10-28 03:43:00|110167.1|110117.1|110168.8|110118.8|110176.3|110126.3|110164.7|110114.7|54
1730086990000|2024-10-28 03:43:10|110167.4|110117.4|110173.3|110123.3|110173.3|110123.3|110164.4|110114.4|42
1730087000000|2024-10-28 03:43:20|110176.4|110126.4|110177.9|110127.9|110177.9|110127.9|110172|110122|48
1730087010000|2024-10-28 03:43:30|110177.8|110127.8|110174.7|110124.7|110178.4|110128.4|110171.4|110121.4|60
1730087020000|2024-10-28 03:43:40|110176.2|110126.2|110176.5|110126.5|110178.2|110128.2|110175|110125|21
1730087030000|2024-10-28 03:43:50|110177.2|110127.2|110172.5|110122.5|110177.9|110127.9|110166.6|110116.6|41
1730087040000|2024-10-28 03:44:00|110172.6|110122.6|110173.6|110123.6|110175.1|110125.1|110167|110117|56
1730087050000|2024-10-28 03:44:10|110173.3|110123.3|110173.2|110123.2|110174.5|110124.5|110172|110122|12
1730087060000|2024-10-28 03:44:20|110173.7|110123.7|110172.1|110122.1|110174.2|110124.2|110171.3|110121.3|24
1730087070000|2024-10-28 03:44:30|110172.5|110122.5|110162|110112|110173.6|110123.6|110161.2|110111.2|34
1730087080000|2024-10-28 03:44:40|110162.4|110112.4|110167.3|110117.3|110167.4|110117.4|110162.1|110112.1|50
1730087090000|2024-10-28 03:44:50|110167|110117|110170.4|110120.4|110172|110122|110164.5|110114.5|53
1730087100000|2024-10-28 03:45:00|110170.1|110120.1|110175.7|110125.7|110177.9|110127.9|110170.1|110120.1|38
1730087110000|2024-10-28 03:45:10|110176.2|110126.2|110174.2|110124.2|110176.8|110126.8|110173.4|110123.4|24
1730087120000|2024-10-28 03:45:20|110174.8|110124.8|110175.7|110125.7|110175.8|110125.8|110173.7|110123.7|24
1730087130000|2024-10-28 03:45:30|110174.7|110124.7|110175.6|110125.6|110186|110136|110168.6|110118.6|26
1730087140000|2024-10-28 03:45:40|110177.1|110127.1|110176.4|110126.4|110177.1|110127.1|110171.2|110121.2|10
1730087150000|2024-10-28 03:45:50|110175.7|110125.7|110170.8|110120.8|110176.4|110126.4|110168.2|110118.2|23
1730087160000|2024-10-28 03:46:00|110172.9|110122.9|110170.4|110120.4|110174|110124|110165.3|110115.3|53
1730087170000|2024-10-28 03:46:10|110171.5|110121.5|110176.6|110126.6|110176.7|110126.7|110171.5|110121.5|22
1730087180000|2024-10-28 03:46:20|110177.2|110127.2|110177.3|110127.3|110180.9|110130.9|110174|110124|23
1730087190000|2024-10-28 03:46:30|110177.2|110127.2|110179.7|110129.7|110179.8|110129.8|110176.9|110126.9|16
1730087200000|2024-10-28 03:46:40|110177.1|110127.1|110184|110134|110184|110134|110177.1|110127.1|9
1730087210000|2024-10-28 03:46:50|110181.5|110131.5|110206.7|110156.7|110207|110157|110176|110126|22
1730087220000|2024-10-28 03:47:00|110207.2|110157.2|110207.2|110157.2|110210.7|110160.7|110204.9|110154.9|46
1730087230000|2024-10-28 03:47:10|110206.8|110156.8|110207.5|110157.5|110207.8|110157.8|110204.2|110154.2|36
1730087240000|2024-10-28 03:47:20|110206.5|110156.5|110207.5|110157.5|110207.9|110157.9|110206.5|110156.5|22
1730087250000|2024-10-28 03:47:30|110206.4|110156.4|110207.1|110157.1|110208.3|110158.3|110206.1|110156.1|23
1730087260000|2024-10-28 03:47:40|110206.6|110156.6|110201.9|110151.9|110206.7|110156.7|110200.5|110150.5|39
1730087270000|2024-10-28 03:47:50|110203.1|110153.1|110200.6|110150.6|110204.8|110154.8|110199.9|110149.9|45
1730087280000|2024-10-28 03:48:00|110201.2|110151.2|110185.9|110135.9|110202|110152|110180.4|110130.4|47
1730087290000|2024-10-28 03:48:10|110185.4|110135.4|110186.4|110136.4|110186.5|110136.5|110184.4|110134.4|14
1730087300000|2024-10-28 03:48:20|110186|110136|110187.1|110137.1|110189.8|110139.8|110183.6|110133.6|22
1730087310000|2024-10-28 03:48:30|110187.7|110137.7|110192.4|110142.4|110192.4|110142.4|110185.7|110135.7|51
1730087320000|2024-10-28 03:48:40|110191.7|110141.7|110190.7|110140.7|110192.7|110142.7|110185.9|110135.9|38
1730087330000|2024-10-28 03:48:50|110191.1|110141.1|110192.1|110142.1|110192.1|110142.1|110183.4|110133.4|50
1730087340000|2024-10-28 03:49:00|110192.5|110142.5|110192.1|110142.1|110192.9|110142.9|110190.3|110140.3|29
1730087350000|2024-10-28 03:49:10|110192.7|110142.7|110191.1|110141.1|110193.5|110143.5|110190.6|110140.6|21
1730087360000|2024-10-28 03:49:20|110191.7|110141.7|110197.9|110147.9|110197.9|110147.9|110186|110136|58
1730087370000|2024-10-28 03:49:30|110197.3|110147.3|110196.4|110146.4|110199.1|110149.1|110195.5|110145.5|16
1730087380000|2024-10-28 03:49:40|110196|110146|110193.9|110143.9|110196.4|110146.4|110190.2|110140.2|57
1730087390000|2024-10-28 03:49:50|110196.3|110146.3|110193.4|110143.4|110196.3|110146.3|110189.1|110139.1|56
1730087400000|2024-10-28 03:50:00|110194.1|110144.1|110188.6|110138.6|110195.6|110145.6|110185|110135|52
1730087410000|2024-10-28 03:50:10|110189.2|110139.2|110188.4|110138.4|110190.1|110140.1|110188.1|110138.1|25
1730087420000|2024-10-28 03:50:20|110188.9|110138.9|110189.8|110139.8|110191.7|110141.7|110185.6|110135.6|57
1730087430000|2024-10-28 03:50:30|110189.2|110139.2|110195.6|110145.6|110196.1|110146.1|110187|110137|54
1730087440000|2024-10-28 03:50:40|110193.8|110143.8|110189.8|110139.8|110195.9|110145.9|110189.6|110139.6|54
1730087450000|2024-10-28 03:50:50|110187.2|110137.2|110185.6|110135.6|110188.1|110138.1|110183.7|110133.7|54
1730087460000|2024-10-28 03:51:00|110185.3|110135.3|110180.8|110130.8|110187.1|110137.1|110179.7|110129.7|42
1730087470000|2024-10-28 03:51:10|110180.9|110130.9|110180.4|110130.4|110181.5|110131.5|110179.8|110129.8|33
1730087480000|2024-10-28 03:51:20|110180.9|110130.9|110180.3|110130.3|110182.1|110132.1|110178.1|110128.1|20
1730087490000|2024-10-28 03:51:30|110178.7|110128.7|110179.6|110129.6|110182.5|110132.5|110178.7|110128.7|48
1730087500000|2024-10-28 03:51:40|110181.4|110131.4|110181.8|110131.8|110186.5|110136.5|110178.5|110128.5|79
1730087510000|2024-10-28 03:51:50|110185.1|110135.1|110186|110136|110188.9|110138.9|110184.1|110134.1|57
1730087520000|2024-10-28 03:52:00|110185.2|110135.2|110189.7|110139.7|110190.4|110140.4|110185.2|110135.2|69
1730087530000|2024-10-28 03:52:10|110189.6|110139.6|110185.1|110135.1|110192.1|110142.1|110182.2|110132.2|71
1730087540000|2024-10-28 03:52:20|110185.4|110135.4|110178.3|110128.3|110185.4|110135.4|110178.2|110128.2|42
1730087550000|2024-10-28 03:52:30|110178.1|110128.1|110176.2|110126.2|110182.2|110132.2|110174.9|110124.9|51
1730087560000|2024-10-28 03:52:40|110177.1|110127.1|110178.8|110128.8|110179.9|110129.9|110174|110124|43
1730087570000|2024-10-28 03:52:50|110178.6|110128.6|110180.8|110130.8|110183.2|110133.2|110176.3|110126.3|49
1730087580000|2024-10-28 03:53:00|110181.8|110131.8|110181.8|110131.8|110185.2|110135.2|110180|110130|51
1730087590000|2024-10-28 03:53:10|110181.6|110131.6|110183|110133|110184.2|110134.2|110179.6|110129.6|57
1730087600000|2024-10-28 03:53:20|110182.7|110132.7|110177.8|110127.8|110182.7|110132.7|110177.2|110127.2|58
1730087610000|2024-10-28 03:53:30|110177.9|110127.9|110184.8|110134.8|110187.4|110137.4|110177.9|110127.9|50
1730087620000|2024-10-28 03:53:40|110186.5|110136.5|110182.1|110132.1|110188|110138|110179.5|110129.5|70
1730087630000|2024-10-28 03:53:50|110183.4|110133.4|110180.3|110130.3|110186.5|110136.5|110179.1|110129.1|68
1730087640000|2024-10-28 03:54:00|110179.4|110129.4|110185.3|110135.3|110186.5|110136.5|110178.6|110128.6|65
1730087650000|2024-10-28 03:54:10|110184.9|110134.9|110180.3|110130.3|110184.9|110134.9|110174.8|110124.8|66
1730087660000|2024-10-28 03:54:20|110177|110127|110183.8|110133.8|110185.5|110135.5|110176.6|110126.6|56
1730087670000|2024-10-28 03:54:30|110183.6|110133.6|110183.6|110133.6|110187.7|110137.7|110178.2|110128.2|53
1730087680000|2024-10-28 03:54:40|110183.8|110133.8|110185.2|110135.2|110185.4|110135.4|110179.1|110129.1|46
1730087690000|2024-10-28 03:54:50|110184.9|110134.9|110190.1|110140.1|110190.3|110140.3|110180.4|110130.4|29
1730087700000|2024-10-28 03:55:00|110187.3|110137.3|110180.7|110130.7|110189.3|110139.3|110179.8|110129.8|71
1730087710000|2024-10-28 03:55:10|110184.5|110134.5|110185.3|110135.3|110186.1|110136.1|110178.9|110128.9|48
1730087720000|2024-10-28 03:55:20|110183|110133|110184.1|110134.1|110187|110137|110181.4|110131.4|34
1730087730000|2024-10-28 03:55:30|110184.4|110134.4|110183.8|110133.8|110185.4|110135.4|110177.4|110127.4|62
1730087740000|2024-10-28 03:55:40|110184|110134|110183.5|110133.5|110185.1|110135.1|110177.9|110127.9|37
1730087750000|2024-10-28 03:55:50|110182.1|110132.1|110179.1|110129.1|110185.8|110135.8|110176.3|110126.3|62
1730087760000|2024-10-28 03:56:00|110178.5|110128.5|110183|110133|110184.3|110134.3|110174|110124|67
1730087770000|2024-10-28 03:56:10|110184.2|110134.2|110183|110133|110184.5|110134.5|110174.9|110124.9|57
1730087780000|2024-10-28 03:56:20|110184.7|110134.7|110189.1|110139.1|110220.9|110139.1|110179.1|110087.7|60
1730087790000|2024-10-28 03:56:30|110187.9|110137.9|110189.5|110139.5|110223.9|110141.9|110181|110094.8|70
1730087800000|2024-10-28 03:56:40|110190.1|110140.1|110187.1|110137.1|110228.2|110142.4|110182.5|110091.2|70
1730087810000|2024-10-28 03:56:50|110186.7|110136.7|110185.8|110135.8|110191.9|110141.9|110183.7|110133.7|61
1730087820000|2024-10-28 03:57:00|110184.3|110134.3|110185.9|110135.9|110192.2|110142.2|110181.9|110131.9|64
1730087830000|2024-10-28 03:57:10|110186.6|110136.6|110186.3|110136.3|110192.4|110142.4|110183.1|110133.1|62
1730087840000|2024-10-28 03:57:20|110189.8|110139.8|110190.8|110140.8|110190.8|110140.8|110183.1|110133.1|31
1730087850000|2024-10-28 03:57:30|110191.5|110141.5|110191|110141|110193.1|110143.1|110183.3|110133.3|70
1730087860000|2024-10-28 03:57:40|110190.4|110140.4|110187.9|110137.9|110192.2|110142.2|110184.3|110134.3|71
1730087870000|2024-10-28 03:57:50|110185|110135|110185.4|110135.4|110192.1|110142.1|110183.7|110133.7|63
1730087880000|2024-10-28 03:58:00|110185.9|110135.9|110184.6|110134.6|110191.1|110141.1|110182.1|110132.1|68
1730087890000|2024-10-28 03:58:10|110184.3|110134.3|110191.2|110141.2|110197.9|110147.9|110184.2|110134.2|63
1730087900000|2024-10-28 03:58:20|110190.7|110140.7|110195.7|110145.7|110198.9|110148.9|110189.7|110139.7|47
1730087910000|2024-10-28 03:58:30|110196.4|110146.4|110195.6|110145.6|110231.6|110147.9|110187.8|110101.9|54
1730087920000|2024-10-28 03:58:40|110194.1|110144.1|110196.5|110146.5|110228.6|110146.5|110184.4|110098.9|55
1730087930000|2024-10-28 03:58:50|110195.5|110145.5|110228.9|110097.3|110234.8|110149.7|110190.8|110091.3|57
1730087940000|2024-10-28 03:59:00|110230.5|110098.7|110191.9|110141.9|110230.5|110143.9|110187.8|110095.7|67
1730087950000|2024-10-28 03:59:10|110191|110141|110189.3|110139.3|110225.4|110142.8|110182.2|110095.3|69
1730087960000|2024-10-28 03:59:20|110191.3|110141.3|110193.7|110143.7|110194.9|110144.9|110186.4|110136.4|76
1730087970000|2024-10-28 03:59:30|110192.1|110142.1|110184.4|110134.4|110204|110154|110182.6|110132.6|78
1730087980000|2024-10-28 03:59:40|110184.6|110134.6|110197.5|110147.5|110200.8|110150.8|110183.8|110133.8|73
1730087990000|2024-10-28 03:59:50|110195.1|110145.1|110193.5|110143.5|110200|110150|110191.3|110141.3|53
1730088000000|2024-10-28 04:00:00|110194.8|110144.8|110229|110104|110230|110149.9|110193.3|110100|71
1730088010000|2024-10-28 04:00:10|110190.7|110100|110192|110142|110226.4|110147.4|110189|110100|50
1730088020000|2024-10-28 04:00:20|110198.3|110148.3|110195.7|110145.7|110199|110149|110190.6|110140.6|63
1730088030000|2024-10-28 04:00:30|110193.1|110143.1|110187.4|110137.4|110227.2|110148.7|110186.4|110102|63
1730088040000|2024-10-28 04:00:40|110190.1|110140.1|110194.4|110144.4|110198.6|110148.6|110185.6|110135.6|67
1730088050000|2024-10-28 04:00:50|110194.1|110144.1|110196.6|110146.6|110198.5|110148.5|110186.9|110136.9|65
1730088060000|2024-10-28 04:01:00|110196.3|110146.3|110193.4|110143.4|110199|110149|110185.6|110135.6|69
1730088070000|2024-10-28 04:01:10|110194.1|110144.1|110188.4|110138.4|110198.7|110148.7|110186.1|110136.1|60
1730088080000|2024-10-28 04:01:20|110189.2|110139.2|110192.6|110142.6|110195.7|110145.7|110185.2|110135.2|76
1730088090000|2024-10-28 04:01:30|110190.5|110140.5|110187.9|110137.9|110193.9|110143.9|110183.9|110133.9|68
1730088100000|2024-10-28 04:01:40|110184.7|110134.7|110186.5|110136.5|110193.4|110143.4|110182.6|110132.6|63
1730088110000|2024-10-28 04:01:50|110187|110137|110186.9|110136.9|110229.4|110142|110183.4|110094.5|59
1730088120000|2024-10-28 04:02:00|110186.2|110136.2|110189.6|110139.6|110195.5|110145.5|110182.6|110132.6|69
1730088130000|2024-10-28 04:02:10|110190.8|110140.8|110188.9|110138.9|110196|110146|110186.2|110136.2|61
1730088140000|2024-10-28 04:02:20|110189.7|110139.7|110186.7|110136.7|110192|110142|110182.9|110132.9|65
1730088150000|2024-10-28 04:02:30|110186.4|110136.4|110187|110137|110192.5|110142.5|110181.5|110131.5|67
1730088160000|2024-10-28 04:02:40|110186.3|110136.3|110186.7|110136.7|110193.8|110143.8|110183.7|110133.7|67
1730088170000|2024-10-28 04:02:50|110188.2|110138.2|110193.3|110143.3|110196.7|110146.7|110183.6|110133.6|74
1730088180000|2024-10-28 04:03:00|110191|110141|110188.6|110138.6|110198|110148|110186.8|110136.8|58
1730088190000|2024-10-28 04:03:10|110193|110143|110191.8|110141.8|110194.7|110144.7|110184.3|110134.3|66
1730088200000|2024-10-28 04:03:20|110189.7|110139.7|110186.8|110136.8|110193.8|110143.8|110184.4|110134.4|75
1730088210000|2024-10-28 04:03:30|110189.2|110139.2|110185.8|110135.8|110193.6|110143.6|110184.9|110134.9|76
1730088220000|2024-10-28 04:03:40|110186.6|110136.6|110188|110138|110191.6|110141.6|110184|110134|69
1730088230000|2024-10-28 04:03:50|110188.6|110138.6|110188.6|110138.6|110192.7|110142.7|110184.5|110134.5|75
1730088240000|2024-10-28 04:04:00|110189.3|110139.3|110188.6|110138.6|110195.7|110145.7|110185.9|110135.9|73
1730088250000|2024-10-28 04:04:10|110191.7|110141.7|110185.5|110135.5|110194.3|110144.3|110183.6|110133.6|73
1730088260000|2024-10-28 04:04:20|110186|110136|110186.5|110136.5|110189.8|110139.8|110182.8|110132.8|71
1730088270000|2024-10-28 04:04:30|110187.1|110137.1|110187.3|110137.3|110192|110142|110184.2|110134.2|65
1730088280000|2024-10-28 04:04:40|110186.9|110136.9|110187.7|110137.7|110190.9|110140.9|110184.8|110134.8|57
1730088290000|2024-10-28 04:04:50|110186.7|110136.7|110186.4|110136.4|110191.6|110141.6|110184|110134|64
1730088300000|2024-10-28 04:05:00|110187.3|110137.3|110184.9|110134.9|110190.3|110140.3|110181.7|110131.7|69
1730088310000|2024-10-28 04:05:10|110185.5|110135.5|110185.5|110135.5|110190.6|110140.6|110182.3|110132.3|67
1730088320000|2024-10-28 04:05:20|110184.8|110134.8|110185|110135|110189.3|110139.3|110180.8|110130.8|51
1730088330000|2024-10-28 04:05:30|110185.8|110135.8|110186.3|110136.3|110192|110142|110182|110132|51
1730088340000|2024-10-28 04:05:40|110187.5|110137.5|110189.2|110139.2|110189.4|110139.4|110183.7|110133.7|60
1730088350000|2024-10-28 04:05:50|110189.8|110139.8|110185.7|110135.7|110189.9|110139.9|110183|110133|46
1730088360000|2024-10-28 04:06:00|110185.8|110135.8|110182.7|110132.7|110189.9|110139.9|110181.8|110131.8|55
1730088370000|2024-10-28 04:06:10|110184.1|110134.1|110183.1|110133.1|110188.5|110138.5|110179|110129|68
1730088380000|2024-10-28 04:06:20|110182.6|110132.6|110180.1|110130.1|110185.9|110135.9|110177.3|110127.3|71
1730088390000|2024-10-28 04:06:30|110180.4|110130.4|110175.9|110125.9|110185.5|110135.5|110175.9|110125.9|70
1730088400000|2024-10-28 04:06:40|110178|110128|110180.5|110130.5|110185.7|110135.7|110171.8|110121.8|72
1730088410000|2024-10-28 04:06:50|110180.2|110130.2|110180.4|110130.4|110183.9|110133.9|110179.6|110129.6|67
1730088420000|2024-10-28 04:07:00|110180.8|110130.8|110182.3|110132.3|110185|110135|110177.6|110127.6|67
1730088430000|2024-10-28 04:07:10|110182.8|110132.8|110186.5|110136.5|110187.7|110137.7|110177.9|110127.9|73
1730088440000|2024-10-28 04:07:20|110185.9|110135.9|110184.3|110134.3|110187.4|110137.4|110179|110129|62
1730088450000|2024-10-28 04:07:30|110184.5|110134.5|110185.3|110135.3|110188.9|110138.9|110180.5|110130.5|61
1730088460000|2024-10-28 04:07:40|110185.1|110135.1|110183.8|110133.8|110190|110140|110181.4|110131.4|71
1730088470000|2024-10-28 04:07:50|110184.2|110134.2|110181.1|110131.1|110186.9|110136.9|110180.4|110130.4|65
1730088480000|2024-10-28 04:08:00|110182.8|110132.8|110179.2|110129.2|110185.7|110135.7|110176.8|110126.8|69
1730088490000|2024-10-28 04:08:10|110177.9|110127.9|110178.8|110128.8|110183.5|110133.5|110175.4|110125.4|72
1730088500000|2024-10-28 04:08:20|110179.5|110129.5|110178.7|110128.7|110186.5|110136.5|110177.1|110127.1|71
1730088510000|2024-10-28 04:08:30|110179.4|110129.4|110180.3|110130.3|110181.3|110131.3|110176.5|110126.5|71
1730088520000|2024-10-28 04:08:40|110180|110130|110176.2|110126.2|110181.4|110131.4|110175.5|110125.5|56
1730088530000|2024-10-28 04:08:50|110177.5|110127.5|110174.7|110124.7|110179.8|110129.8|110172.5|110122.5|60
1730088540000|2024-10-28 04:09:00|110176|110126|110173.8|110123.8|110178.2|110128.2|110172.2|110122.2|46
1730088550000|2024-10-28 04:09:10|110174.3|110124.3|110176.4|110126.4|110179.4|110129.4|110172.1|110122.1|71
1730088560000|2024-10-28 04:09:20|110176.3|110126.3|110180.5|110130.5|110211.1|110132.9|110172.6|110080.5|75
1730088570000|2024-10-28 04:09:30|110179.3|110129.3|110180.1|110130.1|110185|110135|110178.5|110128.5|63
1730088580000|2024-10-28 04:09:40|110178.7|110128.7|110180.9|110130.9|110212.6|110134.3|110175.8|110087.5|71
1730088590000|2024-10-28 04:09:50|110178.7|110128.7|110182|110132|110185.2|110135.2|110178.7|110128.7|69
1730088600000|2024-10-28 04:10:00|110185.4|110135.4|110178.8|110128.8|110185.8|110135.8|110176.9|110126.9|66
1730088610000|2024-10-28 04:10:10|110179.4|110129.4|110177.9|110127.9|110183.2|110133.2|110168.4|110118.4|64
1730088620000|2024-10-28 04:10:20|110177.7|110127.7|110181.1|110131.1|110182.2|110132.2|110175.3|110125.3|65
1730088630000|2024-10-28 04:10:30|110181.9|110131.9|110181.9|110131.9|110186.2|110136.2|110178.6|110128.6|70
1730088640000|2024-10-28 04:10:40|110182.6|110132.6|110183.8|110133.8|110226.6|110139|110180.1|110084.7|70
1730088650000|2024-10-28 04:10:50|110182.7|110132.7|110189.9|110139.9|110192.2|110142.2|110182.2|110132.2|73
1730088660000|2024-10-28 04:11:00|110191.8|110141.8|110184.2|110134.2|110192.1|110142.1|110179.2|110129.2|68
1730088670000|2024-10-28 04:11:10|110181.1|110131.1|110175.3|110125.3|110183|110133|110174.1|110124.1|68
1730088680000|2024-10-28 04:11:20|110176|110126|110176.3|110126.3|110179|110129|110172.5|110122.5|65
1730088690000|2024-10-28 04:11:30|110176.8|110126.8|110170.8|110120.8|110178.2|110128.2|110169.9|110119.9|48
1730088700000|2024-10-28 04:11:40|110173|110123|110173.3|110123.3|110174.8|110124.8|110170.5|110120.5|70
1730088710000|2024-10-28 04:11:50|110173.8|110123.8|110173|110123|110175.5|110125.5|110170.3|110120.3|51
1730088720000|2024-10-28 04:12:00|110172.1|110122.1|110175.5|110125.5|110178|110128|110172.1|110122.1|67
1730088730000|2024-10-28 04:12:10|110174.8|110124.8|110176.1|110126.1|110179|110129|110171.3|110121.3|67
1730088740000|2024-10-28 04:12:20|110176.8|110126.8|110174.8|110124.8|110179.5|110129.5|110172.1|110122.1|56
1730088750000|2024-10-28 04:12:30|110174.3|110124.3|110174.8|110124.8|110179.6|110129.6|110173.4|110123.4|53
1730088760000|2024-10-28 04:12:40|110175.4|110125.4|110175.6|110125.6|110179.2|110129.2|110174.5|110124.5|54
1730088770000|2024-10-28 04:12:50|110177.6|110127.6|110169.3|110119.3|110178.3|110128.3|110167.1|110117.1|71
1730088780000|2024-10-28 04:13:00|110166.2|110116.2|110168.6|110118.6|110201.8|110121.4|110161.3|110067.5|75
1730088790000|2024-10-28 04:13:10|110164.9|110114.9|110163.2|110113.2|110169.1|110119.1|110160.6|110110.6|79
1730088800000|2024-10-28 04:13:20|110162.2|110112.2|110167.5|110117.5|110204|110119.3|110160.4|110074.6|73
1730088810000|2024-10-28 04:13:30|110168.3|110118.3|110161.7|110111.7|110168.6|110118.6|110158.4|110108.4|74
1730088820000|2024-10-28 04:13:40|110160.9|110110.9|110161.4|110111.4|110209|110117.1|110158.4|110060.8|62
1730088830000|2024-10-28 04:13:50|110161|110111|110162.2|110112.2|110198.7|110112.4|110155.1|110067.7|72
1730088840000|2024-10-28 04:14:00|110161.5|110111.5|110161|110111|110209.5|110113.3|110158|110059.5|76
1730088850000|2024-10-28 04:14:10|110162.2|110112.2|110163.4|110113.4|110166.1|110116.1|110159.1|110109.1|72
1730088860000|2024-10-28 04:14:20|110161.9|110111.9|110164|110114|110167.3|110117.3|110160.5|110110.5|76
1730088870000|2024-10-28 04:14:30|110164.9|110114.9|110202.9|110076.7|110207.3|110118.6|110161.8|110069.8|79
1730088880000|2024-10-28 04:14:40|110163.2|110113.2|110163.6|110113.6|110204.3|110117.1|110159.3|110071.9|76
1730088890000|2024-10-28 04:14:50|110160.8|110110.8|110171.1|110121.1|110205.7|110125.6|110160.1|110072.9|77
1730088900000|2024-10-28 04:15:00|110173|110123|110173.7|110123.7|110176.6|110126.6|110165|110115|78
1730088910000|2024-10-28 04:15:10|110178.3|110128.3|110179.1|110129.1|110181.9|110131.9|110173.1|110123.1|72
1730088920000|2024-10-28 04:15:20|110180.6|110130.6|110181.6|110131.6|110188.6|110138.6|110176.7|110126.7|74
1730088930000|2024-10-28 04:15:30|110180.7|110130.7|110189.3|110139.3|110190|110140|110180.6|110130.6|64
1730088940000|2024-10-28 04:15:40|110189.7|110139.7|110186.5|110136.5|110225.2|110142.3|110180.9|110091.7|69
1730088950000|2024-10-28 04:15:50|110186.2|110136.2|110194.1|110144.1|110195.1|110145.1|110182.4|110132.4|73
1730088960000|2024-10-28 04:16:00|110191.6|110141.6|110193.2|110143.2|110197.6|110147.6|110190|110140|74
1730088970000|2024-10-28 04:16:10|110195.2|110145.2|110233.1|110098.8|110237.1|110148.8|110191.7|110095.8|72
1730088980000|2024-10-28 04:16:20|110231.7|110100.5|110190.7|110140.7|110234.6|110147.3|110186.9|110098.8|77
1730088990000|2024-10-28 04:16:30|110190.3|110140.3|110188.9|110138.9|110232.5|110145.8|110187.5|110098.9|73
1730089000000|2024-10-28 04:16:40|110190|110140|110190.6|110140.6|110195.2|110145.2|110185|110135|79
1730089010000|2024-10-28 04:16:50|110189.2|110139.2|110186.7|110136.7|110233.7|110143.1|110184.5|110094.7|77
1730089020000|2024-10-28 04:17:00|110187|110137|110187.2|110137.2|110225.1|110143|110184.9|110099.4|74
1730089030000|2024-10-28 04:17:10|110186.7|110136.7|110186.2|110136.2|110229.6|110142.4|110183.5|110092.4|75
1730089040000|2024-10-28 04:17:20|110186.4|110136.4|110188.3|110138.3|110226.4|110141.6|110183.8|110095.3|72
1730089050000|2024-10-28 04:17:30|110187|110137|110187.8|110137.8|110194.9|110144.9|110185.3|110135.3|78
1730089060000|2024-10-28 04:17:40|110185.5|110135.5|110193.8|110143.8|110235.3|110147.1|110185.5|110096.2|75
1730089070000|2024-10-28 04:17:50|110193|110143|110193.3|110143.3|110196|110146|110188.1|110138.1|71
1730089080000|2024-10-28 04:18:00|110194.2|110144.2|110194.2|110144.2|110195.9|110145.9|110190.4|110140.4|68
1730089090000|2024-10-28 04:18:10|110194.3|110144.3|110181.8|110131.8|110230.1|110147.2|110181.6|110092.8|73
1730089100000|2024-10-28 04:18:20|110181.6|110131.6|110180.4|110130.4|110227.2|110136.4|110177|110084.1|78
1730089110000|2024-10-28 04:18:30|110178.9|110128.9|110182.9|110132.9|110221.8|110137.6|110178.6|110090.4|75
1730089120000|2024-10-28 04:18:40|110181.2|110131.2|110185.9|110135.9|110190.8|110140.8|110180.3|110130.3|59
1730089130000|2024-10-28 04:18:50|110186.5|110136.5|110189.7|110139.7|110228.2|110140.4|110183.6|110092.5|56
1730089140000|2024-10-28 04:19:00|110190.4|110140.4|110188.1|110138.1|110230.9|110142.6|110186.4|110092.3|60
1730089150000|2024-10-28 04:19:10|110191.7|110141.7|110193.4|110143.4|110195.9|110145.9|110190.6|110140.6|58
1730089160000|2024-10-28 04:19:20|110194.2|110144.2|110191.6|110141.6|110196.6|110146.6|110189.7|110139.7|69
1730089170000|2024-10-28 04:19:30|110191.7|110141.7|110200.9|110150.9|110237.5|110153.5|110185.7|110092.1|75
1730089180000|2024-10-28 04:19:40|110202.4|110152.4|110203.1|110153.1|110205.7|110155.7|110202.1|110152.1|64
1730089190000|2024-10-28 04:19:50|110204.5|110154.5|110198.9|110148.9|110204.5|110154.5|110190.9|110140.9|74
1730089200000|2024-10-28 04:20:00|110198.2|110148.2|110187.9|110137.9|110201|110151|110184|110134|74
1730089210000|2024-10-28 04:20:10|110187.7|110137.7|110193.1|110143.1|110198.1|110148.1|110185.3|110135.3|61
1730089220000|2024-10-28 04:20:20|110195.7|110145.7|110228.2|110100|110228.3|110146.2|110190|110095.9|58
1730089230000|2024-10-28 04:20:30|110227|110096.6|110227.8|110102|110228.5|110144.9|110188.6|110095.8|75
1730089240000|2024-10-28 04:20:40|110226.8|110098.3|110216.5|110086.3|110239.9|110144.8|110188.8|110082.5|63
1730089250000|2024-10-28 04:20:50|110215.7|110083.9|110182|110132|110219.6|110135.2|110173.2|110081|74
1730089260000|2024-10-28 04:21:00|110184.1|110134.1|110185.7|110135.7|110187.8|110137.8|110181.5|110131.5|74
1730089270000|2024-10-28 04:21:10|110184.9|110134.9|110186.9|110136.9|110188.2|110138.2|110183.5|110133.5|72
1730089280000|2024-10-28 04:21:20|110188|110138|110215|110088.8|110215|110138|110175.2|110088.8|74
1730089290000|2024-10-28 04:21:30|110176.4|110126.4|110175.8|110125.8|110214|110132.4|110171.5|110084.4|59
1730089300000|2024-10-28 04:21:40|110174.1|110124.1|110190.9|110140.9|110209.5|110140.9|110170.2|110082.3|59
1730089310000|2024-10-28 04:21:50|110191.9|110141.9|110232.9|110103|110233|110143.2|110189.4|110101.2|27
1730089320000|2024-10-28 04:22:00|110231.5|110105.2|110192.4|110142.4|110231.5|110143.6|110189.7|110102.6|49
1730089330000|2024-10-28 04:22:10|110195.8|110145.8|110197.2|110147.2|110198.7|110148.7|110195.6|110145.6|42
1730089340000|2024-10-28 04:22:20|110197.1|110147.1|110179.7|110129.7|110218.9|110148.8|110177.8|110081.5|60
1730089350000|2024-10-28 04:22:30|110180.9|110130.9|110178.3|110128.3|110183.8|110133.8|110178|110128|28
1730089360000|2024-10-28 04:22:40|110177.6|110127.6|110174.9|110124.9|110180|110130|110172.5|110122.5|34
1730089370000|2024-10-28 04:22:50|110175.6|110125.6|110173.5|110123.5|110176.2|110126.2|110170.1|110120.1|22
1730089380000|2024-10-28 04:23:00|110173.6|110123.6|110182|110132|110182.6|110132.6|110171.5|110121.5|32
1730089390000|2024-10-28 04:23:10|110181|110131|110185|110135|110186|110136|110178.7|110128.7|21
1730089400000|2024-10-28 04:23:20|110183.4|110133.4|110177.8|110127.8|110183.4|110133.4|110175.5|110125.5|38
1730089410000|2024-10-28 04:23:30|110180.7|110130.7|110186.9|110136.9|110189.2|110139.2|110179.2|110129.2|38
1730089420000|2024-10-28 04:23:40|110185.6|110135.6|110184.4|110134.4|110188.1|110138.1|110177.6|110127.6|48
1730089430000|2024-10-28 04:23:50|110183.2|110133.2|110185.9|110135.9|110186.5|110136.5|110175.1|110125.1|61
1730089440000|2024-10-28 04:24:00|110182.8|110132.8|110191.8|110141.8|110192.4|110142.4|110182.8|110132.8|54
1730089450000|2024-10-28 04:24:10|110192.9|110142.9|110186.1|110136.1|110193.9|110143.9|110185.3|110135.3|46
1730089460000|2024-10-28 04:24:20|110185.7|110135.7|110170.8|110120.8|110187.3|110137.3|110169.1|110119.1|40
1730089470000|2024-10-28 04:24:30|110170.5|110120.5|110164.7|110114.7|110170.5|110120.5|110164.5|110114.5|53
1730089480000|2024-10-28 04:24:40|110166.2|110116.2|110167.5|110117.5|110170.3|110120.3|110164.5|110114.5|74
1730089490000|2024-10-28 04:24:50|110167.3|110117.3|110167.1|110117.1|110168.6|110118.6|110161.7|110111.7|46
1730089500000|2024-10-28 04:25:00|110168.5|110118.5|110165.1|110115.1|110169.4|110119.4|110164.3|110114.3|31
1730089510000|2024-10-28 04:25:10|110166.1|110116.1|110181.5|110131.5|110181.7|110131.7|110164.8|110114.8|49
1730089520000|2024-10-28 04:25:20|110177.7|110127.7|110184|110134|110185.4|110135.4|110174.3|110124.3|72
1730089530000|2024-10-28 04:25:30|110184.2|110134.2|110182.9|110132.9|110185.2|110135.2|110177.6|110127.6|71
1730089540000|2024-10-28 04:25:40|110184.2|110134.2|110186.7|110136.7|110188.3|110138.3|110180.2|110130.2|72
1730089550000|2024-10-28 04:25:50|110186.1|110136.1|110178.8|110128.8|110189.1|110139.1|110173.6|110123.6|70
1730089560000|2024-10-28 04:26:00|110177.2|110127.2|110182.3|110132.3|110216.8|110134.7|110173.1|110087.8|74
1730089570000|2024-10-28 04:26:10|110179.8|110129.8|110182.4|110132.4|110220.9|110134.5|110176.7|110086.3|68
1730089580000|2024-10-28 04:26:20|110183.3|110133.3|110187.8|110137.8|110189.1|110139.1|110183|110133|70
1730089590000|2024-10-28 04:26:30|110186.3|110136.3|110186.7|110136.7|110192.2|110142.2|110183.5|110133.5|67
1730089600000|2024-10-28 04:26:40|110191.3|110141.3|110189.8|110139.8|110192.1|110142.1|110186.2|110136.2|69
1730089610000|2024-10-28 04:26:50|110187.5|110137.5|110191.6|110141.6|110192.4|110142.4|110187.1|110137.1|56
1730089620000|2024-10-28 04:27:00|110190.4|110140.4|110191.3|110141.3|110192.6|110142.6|110188.7|110138.7|66
1730089630000|2024-10-28 04:27:10|110190.7|110140.7|110188.7|110138.7|110191.7|110141.7|110184.2|110134.2|69
1730089640000|2024-10-28 04:27:20|110190.1|110140.1|110186.8|110136.8|110192.9|110142.9|110185.5|110135.5|77
1730089650000|2024-10-28 04:27:30|110187.1|110137.1|110183.8|110133.8|110221.9|110140.4|110180.4|110096.7|67
1730089660000|2024-10-28 04:27:40|110183.7|110133.7|110181.2|110131.2|110187.8|110137.8|110178.5|110128.5|70
1730089670000|2024-10-28 04:27:50|110180.2|110130.2|110178.7|110128.7|110185.1|110135.1|110178.7|110128.7|70
1730089680000|2024-10-28 04:28:00|110178.2|110128.2|110186.4|110136.4|110189.8|110139.8|110176.9|110126.9|66
1730089690000|2024-10-28 04:28:10|110187.8|110137.8|110190.7|110140.7|110193.9|110143.9|110186.2|110136.2|66
1730089700000|2024-10-28 04:28:20|110190.9|110140.9|110185.6|110135.6|110193.7|110143.7|110181.9|110131.9|66
1730089710000|2024-10-28 04:28:30|110184.3|110134.3|110187.7|110137.7|110191.2|110141.2|110180.2|110130.2|70
1730089720000|2024-10-28 04:28:40|110188.9|110138.9|110188.5|110138.5|110189.9|110139.9|110185.8|110135.8|73
1730089730000|2024-10-28 04:28:50|110188.1|110138.1|110187.1|110137.1|110191.3|110141.3|110186.4|110136.4|74
1730089740000|2024-10-28 04:29:00|110187.5|110137.5|110185.6|110135.6|110224.4|110139.9|110179.3|110081|73
1730089750000|2024-10-28 04:29:10|110182.6|110132.6|110179.2|110129.2|110185.4|110135.4|110177|110127|68
1730089760000|2024-10-28 04:29:20|110177|110127|110181.3|110131.3|110183|110133|110175.1|110125.1|72
1730089770000|2024-10-28 04:29:30|110180|110130|110179.1|110129.1|110220|110133.4|110176.7|110088.7|74
1730089780000|2024-10-28 04:29:40|110178.9|110128.9|110181|110131|110183.1|110133.1|110176.3|110126.3|71
1730089790000|2024-10-28 04:29:50|110181.6|110131.6|110179.5|110129.5|110187.2|110137.2|110176.6|110126.6|71
1730089800000|2024-10-28 04:30:00|110180.4|110130.4|110192.9|110142.9|110227|110142.9|110179.6|110093.2|76
1730089810000|2024-10-28 04:30:10|110189.6|110139.6|110193|110143|110194.7|110144.7|110187.8|110137.8|62
1730089820000|2024-10-28 04:30:20|110191.4|110141.4|110192.9|110142.9|110194.5|110144.5|110190.7|110140.7|44
1730089830000|2024-10-28 04:30:30|110193.4|110143.4|110192.2|110142.2|110196.1|110146.1|110190.3|110140.3|56
1730089840000|2024-10-28 04:30:40|110194.8|110144.8|110219.4|110078.9|110227.5|110145.2|110180.5|110078.2|68
1730089850000|2024-10-28 04:30:50|110177.6|110078.6|110179.6|110129.6|110218.8|110133.1|110174.9|110078.6|79
1730089860000|2024-10-28 04:31:00|110178.9|110128.9|110180.1|110130.1|110184.3|110134.3|110177|110127|77
1730089870000|2024-10-28 04:31:10|110179.1|110129.1|110184|110134|110186.2|110136.2|110176.4|110126.4|75
1730089880000|2024-10-28 04:31:20|110184.1|110134.1|110186.6|110136.6|110188.2|110138.2|110180.2|110130.2|75
1730089890000|2024-10-28 04:31:30|110185.5|110135.5|110184.6|110134.6|110190.5|110140.5|110184.2|110134.2|66
1730089900000|2024-10-28 04:31:40|110186.6|110136.6|110181.5|110131.5|110190.3|110140.3|110180.7|110130.7|72
1730089910000|2024-10-28 04:31:50|110183.6|110133.6|110177.9|110127.9|110188.3|110138.3|110177.9|110127.9|68
1730089920000|2024-10-28 04:32:00|110178.7|110128.7|110184.6|110134.6|110189.5|110139.5|110178.7|110128.7|75
1730089930000|2024-10-28 04:32:10|110186|110136|110192|110142|110193.5|110143.5|110181.7|110131.7|61
1730089940000|2024-10-28 04:32:20|110193.4|110143.4|110187.8|110137.8|110229.6|110152|110185.7|110092.3|54
1730089950000|2024-10-28 04:32:30|110188|110138|110189.6|110139.6|110195.6|110145.6|110187.2|110137.2|69
1730089960000|2024-10-28 04:32:40|110189.9|110139.9|110181.2|110131.2|110193.2|110143.2|110179.1|110129.1|61
1730089970000|2024-10-28 04:32:50|110181.3|110131.3|110185.2|110135.2|110220.7|110137.8|110179.8|110089.5|58
1730089980000|2024-10-28 04:33:00|110185.9|110135.9|110188|110138|110188|110138|110182.2|110132.2|52
1730089990000|2024-10-28 04:33:10|110188.9|110138.9|110182|110132|110221.6|110138.9|110176.1|110084.5|70
1730090000000|2024-10-28 04:33:20|110180.5|110130.5|110176|110126|110180.5|110130.5|110174.1|110124.1|67
1730090010000|2024-10-28 04:33:30|110176.5|110126.5|110174.3|110124.3|110177.2|110127.2|110172.9|110122.9|47
1730090020000|2024-10-28 04:33:40|110174.5|110124.5|110170.2|110120.2|110174.7|110124.7|110167.5|110117.5|28
1730090030000|2024-10-28 04:33:50|110170.1|110120.1|110169.1|110119.1|110172.8|110122.8|110165.3|110115.3|59
1730090040000|2024-10-28 04:34:00|110168.6|110118.6|110153.3|110103.3|110168.6|110118.6|110153.3|110103.3|32
1730090050000|2024-10-28 04:34:10|110152.7|110102.7|110149.1|110099.1|110156.3|110106.3|110149.1|110099.1|27
1730090060000|2024-10-28 04:34:20|110147.6|110097.6|110144.4|110094.4|110154.4|110104.4|110142.4|110092.4|31
1730090070000|2024-10-28 04:34:30|110144|110094|110143.1|110093.1|110145.2|110095.2|110141.1|110091.1|23
1730090080000|2024-10-28 04:34:40|110143|110093|110139.7|110089.7|110144.5|110094.5|110134|110084|46
1730090090000|2024-10-28 04:34:50|110140.1|110090.1|110151.8|110101.8|110151.8|110101.8|110138|110088|44
1730090100000|2024-10-28 04:35:00|110148|110098|110145.8|110095.8|110187|110102.7|110145.8|110059.9|48
1730090110000|2024-10-28 04:35:10|110148.9|110098.9|110146.3|110096.3|110149.9|110099.9|110143.6|110093.6|52
1730090120000|2024-10-28 04:35:20|110147|110097|110194|110053.9|110195.2|110099.5|110142.3|110053.3|54
1730090130000|2024-10-28 04:35:30|110191.8|110057|110155.3|110105.3|110193|110105.3|110150|110056.9|26
1730090140000|2024-10-28 04:35:40|110153.1|110103.1|110192.8|110065.7|110199.3|110115.6|110153.1|110063|62
1730090150000|2024-10-28 04:35:50|110155.5|110105.5|110159.5|110109.5|110214.1|110114.1|110154|110058.1|66
1730090160000|2024-10-28 04:36:00|110199.3|110069.4|110170.4|110120.4|110200.6|110124|110161.3|110068.1|69
1730090170000|2024-10-28 04:36:10|110169.7|110119.7|110173.7|110123.7|110175.8|110125.8|110168.6|110118.6|71
1730090180000|2024-10-28 04:36:20|110175.3|110125.3|110178.1|110128.1|110178.6|110128.6|110170|110120|54
1730090190000|2024-10-28 04:36:30|110176.4|110126.4|110175.3|110125.3|110180.5|110130.5|110171.1|110121.1|63
1730090200000|2024-10-28 04:36:40|110174.4|110124.4|110175.5|110125.5|110179.4|110129.4|110171.4|110121.4|72
1730090210000|2024-10-28 04:36:50|110173.1|110123.1|110175|110125|110176.9|110126.9|110172.1|110122.1|59
1730090220000|2024-10-28 04:37:00|110177.2|110127.2|110177.9|110127.9|110179.1|110129.1|110168.4|110118.4|43
1730090230000|2024-10-28 04:37:10|110178.1|110128.1|110181.6|110131.6|110183.7|110133.7|110171.7|110121.7|61
1730090240000|2024-10-28 04:37:20|110183.2|110133.2|110173.4|110123.4|110184.2|110134.2|110173.4|110123.4|71
1730090250000|2024-10-28 04:37:30|110175.4|110125.4|110174.2|110124.2|110178.2|110128.2|110170.4|110120.4|66
1730090260000|2024-10-28 04:37:40|110173.8|110123.8|110171.9|110121.9|110177.6|110127.6|110171|110121|74
1730090270000|2024-10-28 04:37:50|110175.3|110125.3|110173.1|110123.1|110176.7|110126.7|110170.4|110120.4|75
1730090280000|2024-10-28 04:38:00|110173.8|110123.8|110171.7|110121.7|110174|110124|110169|110119|66
1730090290000|2024-10-28 04:38:10|110171.8|110121.8|110175.9|110125.9|110176.7|110126.7|110167.2|110117.2|74
1730090300000|2024-10-28 04:38:20|110174.8|110124.8|110175.9|110125.9|110178.4|110128.4|110173.5|110123.5|72
1730090310000|2024-10-28 04:38:30|110176.3|110126.3|110173.4|110123.4|110217.4|110127.9|110165.9|110081.4|71
1730090320000|2024-10-28 04:38:40|110172.9|110122.9|110177.7|110127.7|110180.8|110130.8|110172.9|110122.9|72
1730090330000|2024-10-28 04:38:50|110176.9|110126.9|110181.4|110131.4|110225.4|110131.4|110168.1|110080.3|72
1730090340000|2024-10-28 04:39:00|110181.6|110131.6|110184.1|110134.1|110225.1|110135.5|110174.4|110084.2|69
1730090350000|2024-10-28 04:39:10|110181.7|110131.7|110184.8|110134.8|110185.4|110135.4|110181.4|110131.4|67
1730090360000|2024-10-28 04:39:20|110183.7|110133.7|110179.4|110129.4|110185.6|110135.6|110178.1|110128.1|66
1730090370000|2024-10-28 04:39:30|110179.7|110129.7|110169.4|110119.4|110183.7|110133.7|110163.5|110113.5|68
1730090380000|2024-10-28 04:39:40|110170.5|110120.5|110166.5|110116.5|110170.5|110120.5|110163.8|110113.8|73
1730090390000|2024-10-28 04:39:50|110169|110119|110170.9|110120.9|110173.7|110123.7|110164.9|110114.9|64
1730090400000|2024-10-28 04:40:00|110170.8|110120.8|110174.5|110124.5|110177.6|110127.6|110170.1|110120.1|61
1730090410000|2024-10-28 04:40:10|110173.9|110123.9|110173.6|110123.6|110177.6|110127.6|110170.5|110120.5|68
1730090420000|2024-10-28 04:40:20|110174.2|110124.2|110169.6|110119.6|110176.8|110126.8|110165.1|110115.1|78
1730090430000|2024-10-28 04:40:30|110170.2|110120.2|110159.2|110109.2|110170.5|110120.5|110155.4|110105.4|68
1730090440000|2024-10-28 04:40:40|110156.5|110106.5|110151.3|110101.3|110160.3|110110.3|110151.3|110101.3|69
1730090450000|2024-10-28 04:40:50|110151.5|110101.5|110149.2|110099.2|110153.3|110103.3|110148.6|110098.6|65
1730090460000|2024-10-28 04:41:00|110148.7|110098.7|110132.4|110082.4|110151.9|110101.9|110132.4|110082.4|42
1730090470000|2024-10-28 04:41:10|110133.8|110083.8|110136.5|110086.5|110138.6|110088.6|110132.5|110082.5|13
1730090480000|2024-10-28 04:41:20|110136.1|110086.1|110133.9|110083.9|110171|110086.1|110132.2|110045.1|39
1730090490000|2024-10-28 04:41:30|110133.4|110083.4|110136.7|110086.7|110174.9|110087.6|110133.4|110047|7
1730090500000|2024-10-28 04:41:40|110137.8|110087.8|110141.6|110091.6|110177.2|110091.6|110134.7|110047.9|27
1730090510000|2024-10-28 04:41:50|110143.9|110093.9|110147.2|110097.2|110188.3|110099.6|110141.6|110045.6|70
1730090520000|2024-10-28 04:42:00|110145|110095|110147.1|110097.1|110190.2|110098.2|110142.5|110051.1|76
1730090530000|2024-10-28 04:42:10|110148.2|110098.2|110145.8|110095.8|110186.6|110098.8|110142.9|110050.5|61
1730090540000|2024-10-28 04:42:20|110146.8|110096.8|110190.5|110052.4|110191.8|110100.7|110144.7|110050.1|64
1730090550000|2024-10-28 04:42:30|110187.8|110052.1|110150.8|110100.8|110191.8|110101.8|110147.3|110049|62
1730090560000|2024-10-28 04:42:40|110151|110101|110150.4|110100.4|110189.7|110102.8|110144|110062.9|60
1730090570000|2024-10-28 04:42:50|110150.8|110100.8|110145.5|110095.5|110192.9|110102.6|110141.1|110051.6|67
1730090580000|2024-10-28 04:43:00|110144.4|110094.4|110137.8|110087.8|110179.6|110096.5|110131.5|110039.8|49
1730090590000|2024-10-28 04:43:10|110137.7|110087.7|110137.7|110087.7|110141.8|110091.8|110136|110086|37
1730090600000|2024-10-28 04:43:20|110137.2|110087.2|110135.9|110085.9|110139.9|110089.9|110132.3|110082.3|56
1730090610000|2024-10-28 04:43:30|110137.7|110087.7|110135.5|110085.5|110175.3|110092|110134.4|110038.4|63
1730090620000|2024-10-28 04:43:40|110135.7|110085.7|110135.5|110085.5|110139.6|110089.6|110135.2|110085.2|56
1730090630000|2024-10-28 04:43:50|110137|110087|110139.5|110089.5|110141.9|110091.9|110134.1|110084.1|58
1730090640000|2024-10-28 04:44:00|110139.8|110089.8|110142|110092|110148.3|110098.3|110138.9|110088.9|38
1730090650000|2024-10-28 04:44:10|110145.2|110095.2|110145.6|110095.6|110149.1|110099.1|110142.2|110092.2|71
1730090660000|2024-10-28 04:44:20|110143.8|110093.8|110145.9|110095.9|110185.2|110099.1|110142.9|110053.6|75
1730090670000|2024-10-28 04:44:30|110148.8|110098.8|110143.7|110093.7|110148.8|110098.8|110142.4|110092.4|73
1730090680000|2024-10-28 04:44:40|110144.3|110094.3|110143.6|110093.6|110183.2|110096.1|110142.2|110056|40
1730090690000|2024-10-28 04:44:50|110147.5|110097.5|110146.5|110096.5|110147.5|110097.5|110144|110094|31
1730090700000|2024-10-28 04:45:00|110144.8|110094.8|110145.5|110095.5|110148.2|110098.2|110142.4|110092.4|61
1730090710000|2024-10-28 04:45:10|110145.4|110095.4|110183.2|110056.9|110183.8|110097.8|110144.9|110056.9|30
1730090720000|2024-10-28 04:45:20|110145.2|110058.1|110139.1|110089.1|110148.6|110098.6|110137.9|110058.1|71
1730090730000|2024-10-28 04:45:30|110139.2|110089.2|110182.7|110050.7|110183.2|110093.1|110139.2|110050.4|51
1730090740000|2024-10-28 04:45:40|110180|110052.4|110143|110093|110181.2|110093.1|110139.6|110052.4|66
1730090750000|2024-10-28 04:45:50|110142|110092|110142.2|110092.2|110181.6|110095.1|110139.7|110051.4|72
1730090760000|2024-10-28 04:46:00|110143.6|110093.6|110145.2|110095.2|110145.5|110095.5|110139.6|110089.6|70
1730090770000|2024-10-28 04:46:10|110144|110094|110142.4|110092.4|110181.7|110096.6|110139.8|110053.4|70
1730090780000|2024-10-28 04:46:20|110139.7|110089.7|110141.9|110091.9|110143.9|110093.9|110138.5|110088.5|62
1730090790000|2024-10-28 04:46:30|110142|110092|110141.7|110091.7|110181.2|110095.8|110134.9|110052.9|72
1730090800000|2024-10-28 04:46:40|110142.7|110092.7|110143.7|110093.7|110180.9|110095.5|110140.5|110052.8|75
1730090810000|2024-10-28 04:46:50|110143.2|110093.2|110143.6|110093.6|110181.1|110095.5|110138.3|110052.1|73
1730090820000|2024-10-28 04:47:00|110141.8|110091.8|110140.1|110090.1|110146.8|110096.8|110137.5|110087.5|74
1730090830000|2024-10-28 04:47:10|110140.8|110090.8|110138.9|110088.9|110141.3|110091.3|110135.2|110085.2|74
1730090840000|2024-10-28 04:47:20|110138.7|110088.7|110131.3|110081.3|110141.2|110091.2|110129.5|110079.5|67
1730090850000|2024-10-28 04:47:30|110133.4|110083.4|110116.8|110066.8|110133.4|110083.4|110113.7|110063.7|55
1730090860000|2024-10-28 04:47:40|110114.6|110064.6|110124.3|110074.3|110125.8|110075.8|110112.4|110062.4|66
1730090870000|2024-10-28 04:47:50|110123.8|110073.8|110120.6|110070.6|110126.9|110076.9|110111.1|110061.1|71
1730090880000|2024-10-28 04:48:00|110121.5|110071.5|110112.2|110062.2|110123.3|110073.3|110108.7|110058.7|76
1730090890000|2024-10-28 04:48:10|110111.6|110061.6|110121|110071|110121.8|110071.8|110108.6|110058.6|66
1730090900000|2024-10-28 04:48:20|110121.3|110071.3|110129.4|110079.4|110167.4|110081.2|110120.4|110038.3|74
1730090910000|2024-10-28 04:48:30|110129.8|110079.8|110112.6|110062.6|110167.9|110081.7|110112.6|110035.4|74
1730090920000|2024-10-28 04:48:40|110115.8|110065.8|110113.9|110063.9|110117.6|110067.6|110109.2|110059.2|78
1730090930000|2024-10-28 04:48:50|110112.3|110062.3|110163.4|110033.4|110163.4|110074|110106.6|110033.4|79
1730090940000|2024-10-28 04:49:00|110160.1|110033.7|110123.5|110073.5|110160.1|110073.7|110107.6|110032.9|79
1730090950000|2024-10-28 04:49:10|110123.7|110073.7|110112.6|110062.6|110163|110076.9|110109.3|110027.5|78
1730090960000|2024-10-28 04:49:20|110114.9|110064.9|110123.6|110073.6|110123.6|110073.6|110110|110060|77
1730090970000|2024-10-28 04:49:30|110121.7|110071.7|110114.9|110064.9|110122.4|110072.4|110112.2|110062.2|80
1730090980000|2024-10-28 04:49:40|110116.1|110066.1|110114.3|110064.3|110123.4|110073.4|110111.1|110061.1|76
1730090990000|2024-10-28 04:49:50|110115.4|110065.4|110116|110066|110125.3|110075.3|110110.5|110060.5|74
1730091000000|2024-10-28 04:50:00|110115.3|110065.3|110117.1|110067.1|110123.3|110073.3|110112.4|110062.4|73
1730091010000|2024-10-28 04:50:10|110118.6|110068.6|110111.8|110061.8|110118.6|110068.6|110110.4|110060.4|76
1730091020000|2024-10-28 04:50:20|110110.6|110060.6|110109.9|110059.9|110164.5|110070.1|110107|110017.1|74
1730091030000|2024-10-28 04:50:30|110108.4|110058.4|110112.7|110062.7|110113.7|110063.7|110101.1|110051.1|55
1730091040000|2024-10-28 04:50:40|110113|110063|110116.8|110066.8|110121.9|110071.9|110101.4|110051.4|59
1730091050000|2024-10-28 04:50:50|110119.1|110069.1|110122.2|110072.2|110122.2|110072.2|110111.3|110061.3|63
1730091060000|2024-10-28 04:51:00|110121.6|110071.6|110124.4|110074.4|110126.9|110076.9|110112.5|110062.5|64
1730091070000|2024-10-28 04:51:10|110125.1|110075.1|110126.3|110076.3|110128.7|110078.7|110118.8|110068.8|60
1730091080000|2024-10-28 04:51:20|110125.7|110075.7|110126.1|110076.1|110127.9|110077.9|110122|110072|70
1730091090000|2024-10-28 04:51:30|110124.1|110074.1|110124|110074|110126.1|110076.1|110118.2|110068.2|67
1730091100000|2024-10-28 04:51:40|110121.3|110071.3|110117|110067|110125.2|110075.2|110112.9|110062.9|69
1730091110000|2024-10-28 04:51:50|110119.1|110069.1|110112|110062|110119.1|110069.1|110107.3|110057.3|60
1730091120000|2024-10-28 04:52:00|110111.3|110061.3|110109.6|110059.6|110113.4|110063.4|110106.7|110056.7|76
1730091130000|2024-10-28 04:52:10|110111.5|110061.5|110108.6|110058.6|110113.2|110063.2|110105.6|110055.6|77
1730091140000|2024-10-28 04:52:20|110109.6|110059.6|110108|110058|110115.4|110065.4|110106.8|110056.8|71
1730091150000|2024-10-28 04:52:30|110108.4|110058.4|110115.2|110065.2|110122.1|110072.1|110108.1|110058.1|73
1730091160000|2024-10-28 04:52:40|110109.5|110059.5|110115.2|110065.2|110123.3|110073.3|110109.5|110059.5|70
1730091170000|2024-10-28 04:52:50|110121|110071|110119.7|110069.7|110122.6|110072.6|110111|110061|65
1730091180000|2024-10-28 04:53:00|110119.8|110069.8|110106.9|110056.9|110123.1|110073.1|110105.3|110055.3|75
1730091190000|2024-10-28 04:53:10|110107|110057|110108|110058|110113|110063|110105.4|110055.4|75
1730091200000|2024-10-28 04:53:20|110109.3|110059.3|110108|110058|110112.3|110062.3|110105.9|110055.9|74
1730091210000|2024-10-28 04:53:30|110107.8|110057.8|110105.3|110055.3|110109.5|110059.5|110104.3|110054.3|72
1730091220000|2024-10-28 04:53:40|110106.3|110056.3|110106.3|110056.3|110108.8|110058.8|110103.7|110053.7|70
1730091230000|2024-10-28 04:53:50|110104.7|110054.7|110108.1|110058.1|110111.1|110061.1|110104.1|110054.1|75
1730091240000|2024-10-28 04:54:00|110111.6|110061.6|110113.6|110063.6|110114.5|110064.5|110107.2|110057.2|72
1730091250000|2024-10-28 04:54:10|110112.2|110062.2|110108.5|110058.5|110115.6|110065.6|110105.6|110055.6|77
1730091260000|2024-10-28 04:54:20|110108.4|110058.4|110110.4|110060.4|110110.7|110060.7|110102.6|110052.6|58
1730091270000|2024-10-28 04:54:30|110110.5|110060.5|110111.2|110061.2|110114|110064|110106.9|110056.9|69
1730091280000|2024-10-28 04:54:40|110108.8|110058.8|110113|110063|110114.5|110064.5|110107.4|110057.4|66
1730091290000|2024-10-28 04:54:50|110113.1|110063.1|110109.2|110059.2|110114.6|110064.6|110106.5|110056.5|69
1730091300000|2024-10-28 04:55:00|110114|110064|110113.7|110063.7|110161.9|110075.5|110108.7|110034.6|74
1730091310000|2024-10-28 04:55:10|110114.8|110064.8|110111.6|110061.6|110124.8|110074.8|110111.6|110061.6|71
1730091320000|2024-10-28 04:55:20|110112.4|110062.4|110110.2|110060.2|110124.1|110074.1|110108.9|110058.9|76
1730091330000|2024-10-28 04:55:30|110112.8|110062.8|110124.4|110074.4|110124.4|110074.4|110110.1|110060.1|75
1730091340000|2024-10-28 04:55:40|110123.2|110073.2|110128.3|110078.3|110129.6|110079.6|110121.9|110071.9|71
1730091350000|2024-10-28 04:55:50|110127.4|110077.4|110124.4|110074.4|110128.9|110078.9|110122.3|110072.3|76
1730091360000|2024-10-28 04:56:00|110123.6|110073.6|110124.3|110074.3|110128.2|110078.2|110120.9|110070.9|75
1730091370000|2024-10-28 04:56:10|110125.8|110075.8|110127.2|110077.2|110129.8|110079.8|110124.4|110074.4|73
1730091380000|2024-10-28 04:56:20|110128|110078|110129.7|110079.7|110132.3|110082.3|110123.9|110073.9|77
1730091390000|2024-10-28 04:56:30|110127.8|110077.8|110126.9|110076.9|110129.5|110079.5|110123|110073|69
1730091400000|2024-10-28 04:56:40|110126.5|110076.5|110126|110076|110130.5|110080.5|110123.9|110073.9|75
1730091410000|2024-10-28 04:56:50|110123.9|110073.9|110125.3|110075.3|110130.7|110080.7|110123.7|110073.7|69
1730091420000|2024-10-28 04:57:00|110125.9|110075.9|110124.5|110074.5|110127.1|110077.1|110120.1|110070.1|73
1730091430000|2024-10-28 04:57:10|110123.1|110073.1|110124.9|110074.9|110127.5|110077.5|110120.8|110070.8|68
1730091440000|2024-10-28 04:57:20|110123.5|110073.5|110120.1|110070.1|110170|110079.9|110118.2|110030.2|65
1730091450000|2024-10-28 04:57:30|110120.7|110070.7|110118.4|110068.4|110125.5|110075.5|110116.7|110066.7|70
1730091460000|2024-10-28 04:57:40|110119.3|110069.3|110116.6|110066.6|110119.3|110069.3|110113.9|110063.9|69
1730091470000|2024-10-28 04:57:50|110115.1|110065.1|110108.8|110058.8|110115.5|110065.5|110103.8|110053.8|70
1730091480000|2024-10-28 04:58:00|110109.1|110059.1|110107.5|110057.5|110110.5|110060.5|110103.6|110053.6|73
1730091490000|2024-10-28 04:58:10|110108.8|110058.8|110117|110067|110119.6|110069.6|110106.8|110056.8|67
1730091500000|2024-10-28 04:58:20|110116.2|110066.2|110116|110066|110119.5|110069.5|110113|110063|68
1730091510000|2024-10-28 04:58:30|110108.9|110058.9|110121.7|110071.7|110122.1|110072.1|110108.1|110058.1|75
1730091520000|2024-10-28 04:58:40|110123.2|110073.2|110124.7|110074.7|110128.1|110078.1|110119.8|110069.8|77
1730091530000|2024-10-28 04:58:50|110122.2|110072.2|110122.2|110072.2|110126.7|110076.7|110122.1|110072.1|75
1730091540000|2024-10-28 04:59:00|110121.7|110071.7|110120.5|110070.5|110123.4|110073.4|110117.2|110067.2|73
1730091550000|2024-10-28 04:59:10|110117.8|110067.8|110112.5|110062.5|110120.4|110070.4|110110|110060|69
1730091560000|2024-10-28 04:59:20|110114.6|110064.6|110116.1|110066.1|110120.6|110070.6|110111.1|110061.1|73
1730091570000|2024-10-28 04:59:30|110117.6|110067.6|110121.3|110071.3|110121.3|110071.3|110109.6|110059.6|64
1730091580000|2024-10-28 04:59:40|110121.5|110071.5|110119.5|110069.5|110123.5|110073.5|110116.3|110066.3|67
1730091590000|2024-10-28 04:59:50|110117.6|110067.6|110120.4|110070.4|110124.7|110074.7|110117.6|110067.6|72
1730091600000|2024-10-28 05:00:00|110121.2|110071.2|110114.9|110064.9|110127.3|110077.3|110112.6|110062.6|72
1730091610000|2024-10-28 05:00:10|110113.4|110063.4|110107.2|110057.2|110116.7|110066.7|110107.2|110057.2|72
1730091620000|2024-10-28 05:00:20|110108.1|110058.1|110111.8|110061.8|110117.2|110067.2|110106.3|110056.3|75
1730091630000|2024-10-28 05:00:30|110113.5|110063.5|110114.8|110064.8|110122.4|110072.4|110110.9|110060.9|72
1730091640000|2024-10-28 05:00:40|110113.7|110063.7|110118.8|110068.8|110120.6|110070.6|110107.7|110057.7|72
1730091650000|2024-10-28 05:00:50|110120.2|110070.2|110123.5|110073.5|110125.4|110075.4|110117.6|110067.6|70
1730091660000|2024-10-28 05:01:00|110123.2|110073.2|110120.9|110070.9|110127.1|110077.1|110120.9|110070.9|74
1730091670000|2024-10-28 05:01:10|110123.1|110073.1|110125|110075|110125|110075|110117.7|110067.7|72
1730091680000|2024-10-28 05:01:20|110125.6|110075.6|110118.6|110068.6|110126.5|110076.5|110116.9|110066.9|72
1730091690000|2024-10-28 05:01:30|110119.9|110069.9|110123.4|110073.4|110125|110075|110114|110064|74
1730091700000|2024-10-28 05:01:40|110122.3|110072.3|110118.2|110068.2|110124.6|110074.6|110116.1|110066.1|67
1730091710000|2024-10-28 05:01:50|110118|110068|110114.4|110064.4|110122|110072|110114.4|110064.4|75
1730091720000|2024-10-28 05:02:00|110114.9|110064.9|110113.4|110063.4|110116.9|110066.9|110112|110062|70
1730091730000|2024-10-28 05:02:10|110113.2|110063.2|110124.6|110074.6|110127.8|110077.8|110113.2|110063.2|68
1730091740000|2024-10-28 05:02:20|110124.4|110074.4|110129.2|110079.2|110129.4|110079.4|110116.5|110066.5|70
1730091750000|2024-10-28 05:02:30|110127.4|110077.4|110133.3|110083.3|110142.7|110092.7|110127.4|110077.4|73
1730091760000|2024-10-28 05:02:40|110133.4|110083.4|110136.4|110086.4|110137.2|110087.2|110132|110082|69
1730091770000|2024-10-28 05:02:50|110135.1|110085.1|110135.8|110085.8|110138.8|110088.8|110132.1|110082.1|73
1730091780000|2024-10-28 05:03:00|110136.8|110086.8|110133.3|110083.3|110137.9|110087.9|110132.2|110082.2|70
1730091790000|2024-10-28 05:03:10|110131.9|110081.9|110133.8|110083.8|110144.8|110094.8|110131.9|110081.9|74
1730091800000|2024-10-28 05:03:20|110134.8|110084.8|110127.7|110077.7|110138|110088|110120.9|110070.9|75
1730091810000|2024-10-28 05:03:30|110129.2|110079.2|110128.7|110078.7|110131.8|110081.8|110126.5|110076.5|72
1730091820000|2024-10-28 05:03:40|110130.5|110080.5|110137.1|110087.1|110138.1|110088.1|110127.5|110077.5|63
1730091830000|2024-10-28 05:03:50|110135.4|110085.4|110137|110087|110138.4|110088.4|110131.6|110081.6|76
1730091840000|2024-10-28 05:04:00|110135.2|110085.2|110147.1|110097.1|110150.3|110100.3|110134.8|110084.8|72
1730091850000|2024-10-28 05:04:10|110144.5|110094.5|110147.2|110097.2|110147.6|110097.6|110136.4|110086.4|72
1730091860000|2024-10-28 05:04:20|110147|110097|110143.2|110093.2|110153.4|110103.4|110141.4|110091.4|72
1730091870000|2024-10-28 05:04:30|110145.3|110095.3|110131.7|110081.7|110146.3|110096.3|110131.7|110081.7|75
1730091880000|2024-10-28 05:04:40|110130.4|110080.4|110125.4|110075.4|110141.9|110091.9|110122.4|110072.4|69
1730091890000|2024-10-28 05:04:50|110129|110079|110124.4|110074.4|110129|110079|110123.7|110073.7|64
1730091900000|2024-10-28 05:05:00|110124.2|110074.2|110127.8|110077.8|110131.4|110081.4|110121|110071|75
1730091910000|2024-10-28 05:05:10|110127.7|110077.7|110142|110092|110142|110092|110127.3|110077.3|69
1730091920000|2024-10-28 05:05:20|110140.4|110090.4|110148.5|110098.5|110148.5|110098.5|110138.1|110088.1|73
1730091930000|2024-10-28 05:05:30|110148|110098|110147.3|110097.3|110151.2|110101.2|110145.7|110095.7|71
1730091940000|2024-10-28 05:05:40|110148.4|110098.4|110147.7|110097.7|110152.2|110102.2|110146.2|110096.2|69
1730091950000|2024-10-28 05:05:50|110148.1|110098.1|110148.1|110098.1|110154.9|110104.9|110146.2|110096.2|72
1730091960000|2024-10-28 05:06:00|110148.8|110098.8|110145.3|110095.3|110151.1|110101.1|110144.3|110094.3|78
1730091970000|2024-10-28 05:06:10|110145.1|110095.1|110124.2|110074.2|110148|110098|110123.6|110073.6|72
1730091980000|2024-10-28 05:06:20|110126.8|110076.8|110129.4|110079.4|110129.6|110079.6|110122.5|110072.5|79
1730091990000|2024-10-28 05:06:30|110127.8|110077.8|110123.3|110073.3|110129.1|110079.1|110120.8|110070.8|67
1730092000000|2024-10-28 05:06:40|110124.1|110074.1|110121.5|110071.5|110126.4|110076.4|110121.4|110071.4|63
1730092010000|2024-10-28 05:06:50|110123|110073|110141.2|110091.2|110142.3|110092.3|110121.3|110071.3|67
1730092020000|2024-10-28 05:07:00|110142|110092|110139.4|110089.4|110142.1|110092.1|110137|110087|75
1730092030000|2024-10-28 05:07:10|110140.4|110090.4|110143.3|110093.3|110146.1|110096.1|110136.4|110086.4|73
1730092040000|2024-10-28 05:07:20|110144.7|110094.7|110164.9|110114.9|110166.7|110116.7|110143.4|110093.4|76
1730092050000|2024-10-28 05:07:30|110165.1|110115.1|110167.6|110117.6|110204.3|110122.6|110154.1|110076.4|71
1730092060000|2024-10-28 05:07:40|110170.1|110120.1|110157.9|110107.9|110172.7|110122.7|110154.8|110104.8|68
1730092070000|2024-10-28 05:07:50|110159.1|110109.1|110165.7|110115.7|110170.3|110120.3|110158.1|110108.1|65
1730092080000|2024-10-28 05:08:00|110164.3|110114.3|110169.5|110119.5|110181.9|110131.9|110164.3|110114.3|69
1730092090000|2024-10-28 05:08:10|110170|110120|110175.8|110125.8|110175.8|110125.8|110169.9|110119.9|74
1730092100000|2024-10-28 05:08:20|110176.6|110126.6|110178|110128|110213|110130.9|110169.4|110081.1|73
1730092110000|2024-10-28 05:08:30|110178.3|110128.3|110174.2|110124.2|110211.5|110139.2|110172.4|110084|69
1730092120000|2024-10-28 05:08:40|110179.4|110129.4|110215|110083.9|110215|110134|110173.3|110081.5|74
1730092130000|2024-10-28 05:08:50|110212.4|110082.9|110177.1|110127.1|110214.4|110132.3|110175.9|110078|68
1730092140000|2024-10-28 05:09:00|110178.3|110128.3|110175.8|110125.8|110212.6|110129.1|110174.3|110081.3|35
1730092150000|2024-10-28 05:09:10|110176.2|110126.2|110210.2|110084.4|110212.8|110130.1|110171.2|110081.3|52
1730092160000|2024-10-28 05:09:20|110213.1|110085.4|110212.7|110083.8|110215.1|110131.9|110174.4|110082.4|71
1730092170000|2024-10-28 05:09:30|110213.6|110085.2|110212.3|110085|110214.5|110130.9|110173.5|110083.6|74
1730092180000|2024-10-28 05:09:40|110173.3|110123.3|110211.1|110084.8|110212.4|110129|110171.9|110082.7|73
1730092190000|2024-10-28 05:09:50|110173.5|110123.5|110194.4|110144.4|110219.1|110145|110172.8|110084.3|73
1730092200000|2024-10-28 05:10:00|110192|110142|110193.2|110143.2|110199.5|110149.5|110189.1|110139.1|71
1730092210000|2024-10-28 05:10:10|110195.5|110145.5|110222.4|110095|110226.6|110150.9|110183.1|110092.4|75
1730092220000|2024-10-28 05:10:20|110187.9|110137.9|110221.3|110096.1|110227.1|110139.3|110181.9|110092.6|77
1730092230000|2024-10-28 05:10:30|110183.8|110133.8|110222|110093.5|110223.5|110135.8|110177.2|110088.6|69
1730092240000|2024-10-28 05:10:40|110221.3|110094.8|110183.3|110133.3|110222.3|110149.6|110177.6|110090|66
1730092250000|2024-10-28 05:10:50|110186.1|110136.1|110219|110093.5|110223|110145|110179.5|110088.5|72
1730092260000|2024-10-28 05:11:00|110220.2|110093.2|110179.6|110129.6|110221.3|110132.8|110177.7|110086|53
1730092270000|2024-10-28 05:11:10|110180.3|110130.3|110173.1|110123.1|110182.4|110132.4|110173.1|110123.1|36
1730092280000|2024-10-28 05:11:20|110173|110123|110173|110123|110173.1|110123.1|110172.9|110122.9|4
1730092290000|2024-10-28 05:11:30|110175.2|110125.2|110186.3|110136.3|110186.3|110136.3|110169.7|110119.7|61
1730092300000|2024-10-28 05:11:40|110185.6|110135.6|110188.6|110138.6|110220.5|110139.1|110180.9|110093.9|62
1730092310000|2024-10-28 05:11:50|110188.2|110138.2|110222.2|110095.4|110227.1|110146.7|110184.4|110090.3|65
1730092320000|2024-10-28 05:12:00|110220.6|110093.8|110189.6|110139.6|110228|110139.8|110178.7|110089.3|68
1730092330000|2024-10-28 05:12:10|110187.5|110137.5|110182.7|110132.7|110227.9|110140.8|110182.7|110089.5|72
1730092340000|2024-10-28 05:12:20|110223.3|110093.4|110182|110132|110223.3|110136.2|110178.5|110090.5|73
1730092350000|2024-10-28 05:12:30|110182.7|110132.7|110180.4|110130.4|110185.6|110135.6|110178.1|110128.1|61
1730092360000|2024-10-28 05:12:40|110182.5|110132.5|110200.7|110150.7|110231.3|110155|110180.6|110092.3|69
1730092370000|2024-10-28 05:12:50|110202.1|110152.1|110205.4|110155.4|110208.7|110158.7|110201.1|110151.1|56
1730092380000|2024-10-28 05:13:00|110204.3|110154.3|110204.5|110154.5|110208.4|110158.4|110201.3|110151.3|49
1730092390000|2024-10-28 05:13:10|110203.6|110153.6|110208.5|110158.5|110209.2|110159.2|110202.4|110152.4|26
1730092400000|2024-10-28 05:13:20|110208.1|110158.1|110210.3|110160.3|110210.4|110160.4|110205.6|110155.6|39
1730092410000|2024-10-28 05:13:30|110209|110159|110210.4|110160.4|110211.6|110161.6|110205.6|110155.6|65
1730092420000|2024-10-28 05:13:40|110208.5|110158.5|110210.6|110160.6|110211.9|110161.9|110207.2|110157.2|67
1730092430000|2024-10-28 05:13:50|110209.9|110159.9|110208.6|110158.6|110211.7|110161.7|110206|110156|53
1730092440000|2024-10-28 05:14:00|110203.8|110153.8|110207.9|110157.9|110208.2|110158.2|110200.3|110150.3|53
1730092450000|2024-10-28 05:14:10|110205.6|110155.6|110206.8|110156.8|110208.7|110158.7|110204.3|110154.3|43
1730092460000|2024-10-28 05:14:20|110208.3|110158.3|110206.8|110156.8|110240.3|110160.5|110195.3|110114.5|57
1730092470000|2024-10-28 05:14:30|110203.1|110153.1|110204.3|110154.3|110207.5|110157.5|110199.3|110149.3|44
1730092480000|2024-10-28 05:14:40|110205.5|110155.5|110204.7|110154.7|110207.7|110157.7|110200.7|110150.7|37
1730092490000|2024-10-28 05:14:50|110205.4|110155.4|110201.1|110151.1|110209|110159|110197.8|110147.8|46
1730092500000|2024-10-28 05:15:00|110199.1|110149.1|110207.8|110157.8|110246.2|110157.8|110194.3|110093.5|64
1730092510000|2024-10-28 05:15:10|110208.1|110158.1|110208.1|110158.1|110211.9|110161.9|110203.7|110153.7|47
1730092520000|2024-10-28 05:15:20|110207.7|110157.7|110205|110155|110211.6|110161.6|110199.6|110149.6|68
1730092530000|2024-10-28 05:15:30|110202.4|110152.4|110204.1|110154.1|110207.7|110157.7|110197.7|110147.7|71
1730092540000|2024-10-28 05:15:40|110204.3|110154.3|110206.8|110156.8|110208.5|110158.5|110194.7|110144.7|71
1730092550000|2024-10-28 05:15:50|110207.4|110157.4|110206.2|110156.2|110211|110161|110203.2|110153.2|64
1730092560000|2024-10-28 05:16:00|110205.9|110155.9|110210.9|110160.9|110212.2|110162.2|110205|110155|54
1730092570000|2024-10-28 05:16:10|110210.8|110160.8|110200.6|110150.6|110210.8|110160.8|110196.5|110146.5|57
1730092580000|2024-10-28 05:16:20|110200.3|110150.3|110198.2|110148.2|110206.8|110156.8|110196.4|110146.4|78
1730092590000|2024-10-28 05:16:30|110199|110149|110199.9|110149.9|110203.6|110153.6|110195.6|110145.6|79
1730092600000|2024-10-28 05:16:40|110200.5|110150.5|110200.8|110150.8|110203.1|110153.1|110194.8|110144.8|76
1730092610000|2024-10-28 05:16:50|110197.7|110147.7|110197.7|110147.7|110202.6|110152.6|110194.7|110144.7|78
1730092620000|2024-10-28 05:17:00|110197.5|110147.5|110197.8|110147.8|110204.3|110154.3|110195.9|110145.9|73
1730092630000|2024-10-28 05:17:10|110199.9|110149.9|110203.1|110153.1|110205.8|110155.8|110198|110148|71
1730092640000|2024-10-28 05:17:20|110203.4|110153.4|110204.8|110154.8|110208.4|110158.4|110199.6|110149.6|69
1730092650000|2024-10-28 05:17:30|110200.8|110150.8|110204.6|110154.6|110209.3|110159.3|110199.9|110149.9|66
1730092660000|2024-10-28 05:17:40|110203.2|110153.2|110204.5|110154.5|110208.3|110158.3|110201.3|110151.3|73
1730092670000|2024-10-28 05:17:50|110203.7|110153.7|110202.6|110152.6|110208.2|110158.2|110200.5|110150.5|72
1730092680000|2024-10-28 05:18:00|110202.8|110152.8|110199.5|110149.5|110207.2|110157.2|110199|110149|74
1730092690000|2024-10-28 05:18:10|110201.4|110151.4|110199.9|110149.9|110205.4|110155.4|110197.4|110147.4|78
1730092700000|2024-10-28 05:18:20|110201.4|110151.4|110201.6|110151.6|110206.1|110156.1|110199|110149|76
1730092710000|2024-10-28 05:18:30|110203.7|110153.7|110203.4|110153.4|110206.7|110156.7|110199.7|110149.7|71
1730092720000|2024-10-28 05:18:40|110201.5|110151.5|110202.9|110152.9|110206.2|110156.2|110198.8|110148.8|57
1730092730000|2024-10-28 05:18:50|110202.1|110152.1|110204.3|110154.3|110208|110158|110200.7|110150.7|56
1730092740000|2024-10-28 05:19:00|110202.7|110152.7|110208.2|110158.2|110213.5|110163.5|110202.7|110152.7|69
1730092750000|2024-10-28 05:19:10|110208.3|110158.3|110208.4|110158.4|110211.7|110161.7|110204.5|110154.5|66
1730092760000|2024-10-28 05:19:20|110210.5|110160.5|110210.1|110160.1|110212.4|110162.4|110203.7|110153.7|63
1730092770000|2024-10-28 05:19:30|110209.4|110159.4|110206.3|110156.3|110212.4|110162.4|110203.5|110153.5|64
1730092780000|2024-10-28 05:19:40|110204.8|110154.8|110208.1|110158.1|110211.5|110161.5|110204.4|110154.4|71
1730092790000|2024-10-28 05:19:50|110207.2|110157.2|110213.9|110163.9|110214.6|110164.6|110206.2|110156.2|53
1730092800000|2024-10-28 05:20:00|110214.3|110164.3|110210.8|110160.8|110214.3|110164.3|110205.7|110155.7|61
1730092810000|2024-10-28 05:20:10|110211.1|110161.1|110207.4|110157.4|110213.3|110163.3|110201.6|110151.6|74
1730092820000|2024-10-28 05:20:20|110203.9|110153.9|110199.8|110149.8|110210.5|110160.5|110198.8|110148.8|72
1730092830000|2024-10-28 05:20:30|110200.1|110150.1|110200.5|110150.5|110205|110155|110198.9|110148.9|75
1730092840000|2024-10-28 05:20:40|110200.1|110150.1|110197.2|110147.2|110203.3|110153.3|110195.6|110145.6|75
1730092850000|2024-10-28 05:20:50|110195.9|110145.9|110194.6|110144.6|110200.4|110150.4|110190.3|110140.3|71
1730092860000|2024-10-28 05:21:00|110195.6|110145.6|110231.8|110101.3|110234.6|110147.2|110183.9|110100.8|67
1730092870000|2024-10-28 05:21:10|110232.2|110101.9|110183|110133|110232.2|110144.5|110178.6|110085.5|72
1730092880000|2024-10-28 05:21:20|110181.8|110131.8|110182.3|110132.3|110185.8|110135.8|110179.4|110129.4|66
1730092890000|2024-10-28 05:21:30|110182.7|110132.7|110180.6|110130.6|110186|110136|110177.5|110127.5|62
1730092900000|2024-10-28 05:21:40|110180.4|110130.4|110180.8|110130.8|110185|110135|110179.2|110129.2|56
1730092910000|2024-10-28 05:21:50|110179.7|110129.7|110178.1|110128.1|110181.9|110131.9|110173.7|110123.7|51
1730092920000|2024-10-28 05:22:00|110178.7|110128.7|110173.6|110123.6|110180.3|110130.3|110170.2|110120.2|68
1730092930000|2024-10-28 05:22:10|110173.1|110123.1|110178.1|110128.1|110184.7|110134.7|110172.1|110122.1|74
1730092940000|2024-10-28 05:22:20|110177.3|110127.3|110184|110134|110188.4|110138.4|110177.3|110127.3|73
1730092950000|2024-10-28 05:22:30|110185.1|110135.1|110192.9|110142.9|110193.3|110143.3|110183.1|110133.1|68
1730092960000|2024-10-28 05:22:40|110192.3|110142.3|110188.7|110138.7|110223.2|110143.3|110184.5|110098.1|69
1730092970000|2024-10-28 05:22:50|110188.9|110138.9|110191.9|110141.9|110195.4|110145.4|110183.3|110133.3|73
1730092980000|2024-10-28 05:23:00|110193.6|110143.6|110191.6|110141.6|110195.8|110145.8|110188.2|110138.2|56
1730092990000|2024-10-28 05:23:10|110193.3|110143.3|110193.4|110143.4|110194.9|110144.9|110187.5|110137.5|58
1730093000000|2024-10-28 05:23:20|110190.8|110140.8|110165.2|110115.2|110224.7|110142.7|110164.6|110071.4|66
1730093010000|2024-10-28 05:23:30|110166.4|110116.4|110159.4|110109.4|110169.1|110119.1|110159.4|110109.4|49
1730093020000|2024-10-28 05:23:40|110158.9|110108.9|110161.3|110111.3|110162|110112|110156.1|110106.1|34
1730093030000|2024-10-28 05:23:50|110164.8|110114.8|110158.3|110108.3|110165|110115|110156.5|110106.5|44
1730093040000|2024-10-28 05:24:00|110157.2|110107.2|110157.4|110107.4|110205.5|110117.6|110155.2|110077.5|59
1730093050000|2024-10-28 05:24:10|110158.2|110108.2|110164.1|110114.1|110213|110118.7|110155.6|110067.5|64
1730093060000|2024-10-28 05:24:20|110164.4|110114.4|110165.6|110115.6|110168.2|110118.2|110161.2|110111.2|38
1730093070000|2024-10-28 05:24:30|110164.8|110114.8|110165.2|110115.2|110213|110118.2|110161.4|110060.9|67
1730093080000|2024-10-28 05:24:40|110163.7|110113.7|110164.7|110114.7|110167.5|110117.5|110161.6|110111.6|68
1730093090000|2024-10-28 05:24:50|110163.6|110113.6|110203.7|110077.5|110207.5|110116.9|110161|110074.4|59
1730093100000|2024-10-28 05:25:00|110165.6|110115.6|110171.9|110121.9|110175.1|110125.1|110161.6|110111.6|49
1730093110000|2024-10-28 05:25:10|110172.8|110122.8|110174.3|110124.3|110178.7|110128.7|110169.1|110119.1|37
1730093120000|2024-10-28 05:25:20|110175.1|110125.1|110170.1|110120.1|110176.1|110126.1|110168.8|110118.8|53
1730093130000|2024-10-28 05:25:30|110170|110120|110169.5|110119.5|110172.9|110122.9|110168.7|110118.7|36
1730093140000|2024-10-28 05:25:40|110169.4|110119.4|110164.1|110114.1|110171.1|110121.1|110163.5|110113.5|14
1730093150000|2024-10-28 05:25:50|110164.4|110114.4|110163.8|110113.8|110164.6|110114.6|110162|110112|27
1730093160000|2024-10-28 05:26:00|110163.7|110113.7|110164.7|110114.7|110165.5|110115.5|110161.9|110111.9|38
1730093170000|2024-10-28 05:26:10|110163.9|110113.9|110165.8|110115.8|110169.3|110119.3|110161.1|110111.1|46
1730093180000|2024-10-28 05:26:20|110164.8|110114.8|110165.6|110115.6|110167.8|110117.8|110161.2|110111.2|52
1730093190000|2024-10-28 05:26:30|110164.6|110114.6|110165.7|110115.7|110168.7|110118.7|110164|110114|27
1730093200000|2024-10-28 05:26:40|110165.2|110115.2|110168.5|110118.5|110171.2|110121.2|110157.7|110107.7|64
1730093210000|2024-10-28 05:26:50|110167.6|110117.6|110170.2|110120.2|110173.8|110123.8|110165.3|110115.3|72
1730093220000|2024-10-28 05:27:00|110168.4|110118.4|110170|110120|110172.4|110122.4|110164.3|110114.3|63
1730093230000|2024-10-28 05:27:10|110170.5|110120.5|110167.9|110117.9|110171.6|110121.6|110166.1|110116.1|50
1730093240000|2024-10-28 05:27:20|110168.3|110118.3|110170.6|110120.6|110172|110122|110167.3|110117.3|58
1730093250000|2024-10-28 05:27:30|110169.3|110119.3|110166.3|110116.3|110171.4|110121.4|110164|110114|25
1730093260000|2024-10-28 05:27:40|110167.3|110117.3|110166.9|110116.9|110169.5|110119.5|110162.1|110112.1|49
1730093270000|2024-10-28 05:27:50|110165.3|110115.3|110166.5|110116.5|110168.3|110118.3|110162.6|110112.6|64
1730093280000|2024-10-28 05:28:00|110166.9|110116.9|110164.1|110114.1|110167|110117|110163.2|110113.2|55
1730093290000|2024-10-28 05:28:10|110164.8|110114.8|110167.4|110117.4|110170.9|110120.9|110163.6|110113.6|68
1730093300000|2024-10-28 05:28:20|110169.8|110119.8|110166.6|110116.6|110169.8|110119.8|110164.7|110114.7|73
1730093310000|2024-10-28 05:28:30|110168.2|110118.2|110173.7|110123.7|110178.3|110128.3|110164.9|110114.9|76
1730093320000|2024-10-28 05:28:40|110174.3|110124.3|110179.2|110129.2|110180.6|110130.6|110173|110123|71
1730093330000|2024-10-28 05:28:50|110174.5|110124.5|110174|110124|110179.9|110129.9|110172.1|110122.1|73
1730093340000|2024-10-28 05:29:00|110175.4|110125.4|110174.1|110124.1|110180|110130|110171.6|110121.6|73
1730093350000|2024-10-28 05:29:10|110174.7|110124.7|110184.5|110134.5|110187.2|110137.2|110171.1|110121.1|72
1730093360000|2024-10-28 05:29:20|110184.2|110134.2|110172.3|110122.3|110185.5|110135.5|110171.1|110121.1|72
1730093370000|2024-10-28 05:29:30|110171.8|110121.8|110166.1|110116.1|110174|110124|110165.5|110115.5|67
1730093380000|2024-10-28 05:29:40|110166.3|110116.3|110178.7|110128.7|110179.1|110129.1|110165.9|110115.9|62
1730093390000|2024-10-28 05:29:50|110179.2|110129.2|110178.5|110128.5|110180.7|110130.7|110175.2|110125.2|50
1730093400000|2024-10-28 05:30:00|110177.9|110127.9|110174.8|110124.8|110179.5|110129.5|110173.9|110123.9|58
1730093410000|2024-10-28 05:30:10|110177.5|110127.5|110169.4|110119.4|110177.7|110127.7|110166.4|110116.4|55
1730093420000|2024-10-28 05:30:20|110170.1|110120.1|110164.3|110114.3|110170.8|110120.8|110158.3|110108.3|42
1730093430000|2024-10-28 05:30:30|110163.8|110113.8|110196.9|110067.7|110196.9|110113.8|110153.6|110067.7|68
1730093440000|2024-10-28 05:30:40|110195.7|110068|110159.8|110109.8|110195.7|110111.5|110148.7|110067.5|63
1730093450000|2024-10-28 05:30:50|110157.8|110107.8|110195.1|110069.4|110204.5|110112.8|110149.3|110067.5|74
1730093460000|2024-10-28 05:31:00|110156.7|110106.7|110206.3|110080.4|110209.2|110119|110145.9|110069.2|73
1730093470000|2024-10-28 05:31:10|110211|110082|110173|110123|110211|110124.6|110167.6|110082|45
1730093480000|2024-10-28 05:31:20|110173.5|110123.5|110156.6|110106.6|110203|110124.7|110153.7|110070.5|53
1730093490000|2024-10-28 05:31:30|110195.5|110068|110154.6|110104.6|110199.6|110115.3|110151|110049.4|64
1730093500000|2024-10-28 05:31:40|110153.4|110103.4|110155.7|110105.7|110166.3|110116.3|110153|110103|64
1730093510000|2024-10-28 05:31:50|110156.2|110106.2|110161.4|110111.4|110167.5|110117.5|110154.9|110104.9|68
1730093520000|2024-10-28 05:32:00|110161.6|110111.6|110169.7|110119.7|110176.3|110126.3|110161.6|110111.6|53
1730093530000|2024-10-28 05:32:10|110169.9|110119.9|110180.9|110130.9|110180.9|110130.9|110167.5|110117.5|64
1730093540000|2024-10-28 05:32:20|110181.3|110131.3|110182|110132|110185.1|110135.1|110177.8|110127.8|52
1730093550000|2024-10-28 05:32:30|110183|110133|110182.8|110132.8|110185.7|110135.7|110179.8|110129.8|55
1730093560000|2024-10-28 05:32:40|110182.6|110132.6|110171.1|110121.1|110217.8|110134.7|110164.3|110087.7|68
1730093570000|2024-10-28 05:32:50|110175.9|110125.9|110155.8|110105.8|110217.3|110126|110154.5|110084.4|73
1730093580000|2024-10-28 05:33:00|110156.4|110106.4|110156.3|110106.3|110160.5|110110.5|110152.1|110102.1|72
1730093590000|2024-10-28 05:33:10|110159.1|110109.1|110161.1|110111.1|110162.3|110112.3|110153.2|110103.2|69
1730093600000|2024-10-28 05:33:20|110161.9|110111.9|110154.9|110104.9|110162.3|110112.3|110153.7|110103.7|68
1730093610000|2024-10-28 05:33:30|110154.1|110104.1|110152.9|110102.9|110157.7|110107.7|110151.8|110101.8|78
1730093620000|2024-10-28 05:33:40|110153.1|110103.1|110154.7|110104.7|110161.4|110111.4|110152.6|110102.6|71
1730093630000|2024-10-28 05:33:50|110155.3|110105.3|110159.3|110109.3|110161.8|110111.8|110151.5|110101.5|66
1730093640000|2024-10-28 05:34:00|110159|110109|110155.6|110105.6|110163.5|110113.5|110153.9|110103.9|71
1730093650000|2024-10-28 05:34:10|110157|110107|110158.7|110108.7|110161.5|110111.5|110153.7|110103.7|70
1730093660000|2024-10-28 05:34:20|110159|110109|110153.7|110103.7|110165.1|110115.1|110149.8|110099.8|72
1730093670000|2024-10-28 05:34:30|110151.9|110101.9|110154.8|110104.8|110165.8|110115.8|110151.7|110101.7|72
1730093680000|2024-10-28 05:34:40|110156.5|110106.5|110156.6|110106.6|110200.1|110107.3|110146.8|110065.9|77
1730093690000|2024-10-28 05:34:50|110155.6|110105.6|110158|110108|110161|110111|110153.4|110103.4|69
1730093700000|2024-10-28 05:35:00|110159.4|110109.4|110151.7|110101.7|110169.2|110119.2|110147.8|110097.8|78
1730093710000|2024-10-28 05:35:10|110151.6|110101.6|110154.3|110104.3|110168.1|110118.1|110148.4|110098.4|74
1730093720000|2024-10-28 05:35:20|110150|110100|110155.1|110105.1|110204.5|110123|110149.9|110067.6|69
1730093730000|2024-10-28 05:35:30|110155.3|110105.3|110141.5|110091.5|110159.1|110109.1|110139.5|110089.5|73
1730093740000|2024-10-28 05:35:40|110140.9|110090.9|110141.7|110091.7|110144.5|110094.5|110138.3|110088.3|72
1730093750000|2024-10-28 05:35:50|110141|110091|110147.2|110097.2|110149.1|110099.1|110138.7|110088.7|77
1730093760000|2024-10-28 05:36:00|110147.8|110097.8|110142.3|110092.3|110148|110098|110137.5|110087.5|72
1730093770000|2024-10-28 05:36:10|110142.6|110092.6|110146.6|110096.6|110148.6|110098.6|110137.6|110087.6|74
1730093780000|2024-10-28 05:36:20|110146.2|110096.2|110151.3|110101.3|110153.3|110103.3|110141.8|110091.8|69
1730093790000|2024-10-28 05:36:30|110151.4|110101.4|110154.5|110104.5|110194.1|110107.7|110148.9|110065|74
1730093800000|2024-10-28 05:36:40|110154.7|110104.7|110152.4|110102.4|110206.2|110113.4|110148.6|110069.1|72
1730093810000|2024-10-28 05:36:50|110149.9|110099.9|110141.4|110091.4|110160.5|110110.5|110141.4|110091.4|73
1730093820000|2024-10-28 05:37:00|110141.8|110091.8|110139.7|110089.7|110150.1|110100.1|110137.5|110087.5|68
1730093830000|2024-10-28 05:37:10|110139.9|110089.9|110146.2|110096.2|110146.2|110096.2|110136.4|110086.4|69
1730093840000|2024-10-28 05:37:20|110144.5|110094.5|110138.2|110088.2|110147.1|110097.1|110137.2|110087.2|67
1730093850000|2024-10-28 05:37:30|110138|110088|110136.5|110086.5|110143|110093|110134.6|110084.6|77
1730093860000|2024-10-28 05:37:40|110137.9|110087.9|110144.5|110094.5|110147.3|110097.3|110136.3|110086.3|71
1730093870000|2024-10-28 05:37:50|110144.3|110094.3|110137|110087|110145.1|110095.1|110128|110078|74
1730093880000|2024-10-28 05:38:00|110137.1|110087.1|110126.6|110076.6|110137.4|110087.4|110116.4|110066.4|73
1730093890000|2024-10-28 05:38:10|110124.7|110074.7|110122.1|110072.1|110129|110079|110114.4|110064.4|74
1730093900000|2024-10-28 05:38:20|110120.7|110070.7|110121.9|110071.9|110125.5|110075.5|110112.7|110062.7|73
1730093910000|2024-10-28 05:38:30|110123.3|110073.3|110128.4|110078.4|110131.2|110081.2|110119.9|110069.9|75
1730093920000|2024-10-28 05:38:40|110126.6|110076.6|110142.1|110092.1|110194.7|110097.1|110126.2|110045|71
1730093930000|2024-10-28 05:38:50|110143|110093|110132.9|110082.9|110183.6|110096.9|110125.8|110057.3|76
1730093940000|2024-10-28 05:39:00|110132.1|110082.1|110128.2|110078.2|110144.8|110094.8|110125.8|110075.8|77
1730093950000|2024-10-28 05:39:10|110126.4|110076.4|110129.8|110079.8|110133|110083|110121.8|110071.8|73
1730093960000|2024-10-28 05:39:20|110129.9|110079.9|110146.6|110096.6|110147.1|110097.1|110129.9|110079.9|67
1730093970000|2024-10-28 05:39:30|110146.5|110096.5|110150|110100|110187.8|110100|110140.3|110061.5|70
1730093980000|2024-10-28 05:39:40|110188|110062.9|110146.9|110096.9|110188|110100.3|110134.8|110062.9|72
1730093990000|2024-10-28 05:39:50|110148|110098|110146.1|110096.1|110149.5|110099.5|110134.8|110084.8|76
1730094000000|2024-10-28 05:40:00|110144.4|110094.4|110145.3|110095.3|110155.4|110105.4|110138.1|110088.1|78
1730094010000|2024-10-28 05:40:10|110145.4|110095.4|110156.3|110106.3|110159.4|110109.4|110145.4|110095.4|75
1730094020000|2024-10-28 05:40:20|110155.5|110105.5|110157.5|110107.5|110160.9|110110.9|110155.1|110105.1|76
1730094030000|2024-10-28 05:40:30|110160.6|110110.6|110154|110104|110161.2|110111.2|110151.8|110101.8|73
1730094040000|2024-10-28 05:40:40|110156|110106|110147.6|110097.6|110158.8|110108.8|110142|110092|77
1730094050000|2024-10-28 05:40:50|110147.8|110097.8|110142.1|110092.1|110149|110099|110136.4|110086.4|71
1730094060000|2024-10-28 05:41:00|110141.9|110091.9|110152|110102|110152.1|110102.1|110133.1|110083.1|78
1730094070000|2024-10-28 05:41:10|110148.6|110098.6|110155.7|110105.7|110157.3|110107.3|110147.2|110097.2|68
1730094080000|2024-10-28 05:41:20|110155.8|110105.8|110156|110106|110158.1|110108.1|110152.8|110102.8|72
1730094090000|2024-10-28 05:41:30|110154.7|110104.7|110150.5|110100.5|110157.5|110107.5|110149|110099|73
1730094100000|2024-10-28 05:41:40|110151.6|110101.6|110150.9|110100.9|110154.3|110104.3|110147.5|110097.5|73
1730094110000|2024-10-28 05:41:50|110150.5|110100.5|110153.1|110103.1|110153.1|110103.1|110145.1|110095.1|71
1730094120000|2024-10-28 05:42:00|110149.6|110099.6|110142.9|110092.9|110152|110102|110135.9|110085.9|58
1730094130000|2024-10-28 05:42:10|110141.6|110091.6|110131.5|110081.5|110144|110094|110126.7|110076.7|67
1730094140000|2024-10-28 05:42:20|110125.9|110075.9|110125.5|110075.5|110133.9|110083.9|110122.6|110072.6|78
1730094150000|2024-10-28 05:42:30|110127.1|110077.1|110122.5|110072.5|110131.8|110081.8|110121.8|110071.8|73
1730094160000|2024-10-28 05:42:40|110123.1|110073.1|110121|110071|110132.5|110082.5|110119.1|110069.1|76
1730094170000|2024-10-28 05:42:50|110119.3|110069.3|110136.8|110086.8|110142|110092|110119.3|110069.3|72
1730094180000|2024-10-28 05:43:00|110138.3|110088.3|110137.9|110087.9|110142.9|110092.9|110130.7|110080.7|74
1730094190000|2024-10-28 05:43:10|110141.5|110091.5|110141.7|110091.7|110144.4|110094.4|110138.3|110088.3|70
1730094200000|2024-10-28 05:43:20|110142.1|110092.1|110151.4|110101.4|110151.8|110101.8|110141.9|110091.9|71
1730094210000|2024-10-28 05:43:30|110149.5|110099.5|110129.6|110079.6|110151.9|110101.9|110128|110078|76
1730094220000|2024-10-28 05:43:40|110127.4|110077.4|110124.6|110074.6|110130.2|110080.2|110120.9|110070.9|75
1730094230000|2024-10-28 05:43:50|110124.2|110074.2|110126.2|110076.2|110128.2|110078.2|110115.3|110065.3|75
1730094240000|2024-10-28 05:44:00|110124.3|110074.3|110114.6|110064.6|110130.2|110080.2|110114.2|110064.2|69
1730094250000|2024-10-28 05:44:10|110116.3|110066.3|110125.6|110075.6|110126.2|110076.2|110113.1|110063.1|72
1730094260000|2024-10-28 05:44:20|110124.2|110074.2|110124.4|110074.4|110170.9|110081|110122|110042.4|68
1730094270000|2024-10-28 05:44:30|110127|110077|110123|110073|110127.3|110077.3|110119.3|110069.3|73
1730094280000|2024-10-28 05:44:40|110123.4|110073.4|110125.7|110075.7|110127.8|110077.8|110122.4|110072.4|72
1730094290000|2024-10-28 05:44:50|110123.7|110073.7|110126.7|110076.7|110127.2|110077.2|110123|110073|73
1730094300000|2024-10-28 05:45:00|110126.8|110076.8|110133.5|110083.5|110135.8|110085.8|110125.1|110075.1|74
1730094310000|2024-10-28 05:45:10|110133|110083|110128|110078|110135.9|110085.9|110125.3|110075.3|68
1730094320000|2024-10-28 05:45:20|110128.4|110078.4|110178.5|110049.7|110180.5|110088.4|110125.4|110046.7|75
1730094330000|2024-10-28 05:45:30|110137.3|110087.3|110125.3|110075.3|110177|110088.1|110121.7|110040.8|78
1730094340000|2024-10-28 05:45:40|110124.6|110074.6|110127|110077|110174.3|110083.6|110117.6|110038.1|78
1730094350000|2024-10-28 05:45:50|110127.7|110077.7|110129.3|110079.3|110131.3|110081.3|110117.3|110067.3|73
1730094360000|2024-10-28 05:46:00|110129.4|110079.4|110129.8|110079.8|110170|110082.6|110117.4|110039.3|73
1730094370000|2024-10-28 05:46:10|110128.4|110078.4|110129.1|110079.1|110132.9|110082.9|110125.1|110075.1|77
1730094380000|2024-10-28 05:46:20|110128.3|110078.3|110130.8|110080.8|110132.9|110082.9|110124.9|110074.9|77
1730094390000|2024-10-28 05:46:30|110128.7|110078.7|110118|110068|110167.2|110083.6|110115.3|110037|72
1730094400000|2024-10-28 05:46:40|110117|110067|110115.2|110065.2|110120.1|110070.1|110111.3|110061.3|78
1730094410000|2024-10-28 05:46:50|110115.5|110065.5|110115.6|110065.6|110116.7|110066.7|110110|110060|75
1730094420000|2024-10-28 05:47:00|110110.7|110060.7|110111.7|110061.7|110125.2|110075.2|110108|110058|76
1730094430000|2024-10-28 05:47:10|110109|110059|110106.5|110056.5|110121.6|110071.6|110104|110054|78
1730094440000|2024-10-28 05:47:20|110104.7|110054.7|110117.3|110067.3|110122.4|110072.4|110104|110054|72
1730094450000|2024-10-28 05:47:30|110119.2|110069.2|110118.7|110068.7|110156.8|110071.1|110100.1|110020.3|75
1730094460000|2024-10-28 05:47:40|110118.9|110068.9|110114.3|110064.3|110121.7|110071.7|110111.7|110061.7|78
1730094470000|2024-10-28 05:47:50|110113.1|110063.1|110107|110057|110118.2|110068.2|110099.9|110049.9|72
1730094480000|2024-10-28 05:48:00|110107.8|110057.8|110110.2|110060.2|110115|110065|110097.2|110047.2|72
1730094490000|2024-10-28 05:48:10|110110.5|110060.5|110118.5|110068.5|110120.3|110070.3|110104.1|110054.1|80
1730094500000|2024-10-28 05:48:20|110117.8|110067.8|110109|110059|110119|110069|110104.7|110054.7|74
1730094510000|2024-10-28 05:48:30|110109.5|110059.5|110116.6|110066.6|110119|110069|110104.2|110054.2|76
1730094520000|2024-10-28 05:48:40|110116.5|110066.5|110120|110070|110121.4|110071.4|110114.5|110064.5|75
1730094530000|2024-10-28 05:48:50|110120.1|110070.1|110120.4|110070.4|110124.4|110074.4|110117.6|110067.6|80
1730094540000|2024-10-28 05:49:00|110122|110072|110097.2|110047.2|110158.7|110072.9|110097.2|110021.1|78
1730094550000|2024-10-28 05:49:10|110098.4|110048.4|110146.6|110010|110151.8|110063.8|110092.3|110010|79
1730094560000|2024-10-28 05:49:20|110159.4|110007.1|110107.7|110057.7|110159.4|110058|110096.9|110007.1|77
1730094570000|2024-10-28 05:49:30|110107.8|110057.8|110138.8|110013.8|110141.2|110058.1|110099.4|110012.2|69
1730094580000|2024-10-28 05:49:40|110141.4|110012|110105.7|110055.7|110146.3|110058.6|110097.5|110012|75
1730094590000|2024-10-28 05:49:50|110106.6|110056.6|110117.7|110067.7|110118.2|110068.2|110104.8|110054.8|65
1730094600000|2024-10-28 05:50:00|110117.8|110067.8|110118.5|110068.5|110123.6|110073.6|110113.9|110063.9|79
1730094610000|2024-10-28 05:50:10|110117.2|110067.2|110112.8|110062.8|110120.6|110070.6|110112.8|110062.8|78
1730094620000|2024-10-28 05:50:20|110116.3|110066.3|110119.9|110069.9|110121.7|110071.7|110107.1|110057.1|76
1730094630000|2024-10-28 05:50:30|110118.5|110068.5|110111.2|110061.2|110119.6|110069.6|110110|110060|76
1730094640000|2024-10-28 05:50:40|110111.5|110061.5|110109|110059|110113.7|110063.7|110105.4|110055.4|77
1730094650000|2024-10-28 05:50:50|110109.3|110059.3|110128.8|110078.8|110167.1|110090.6|110105.5|110033.3|79
1730094660000|2024-10-28 05:51:00|110126.6|110076.6|110153.2|110103.2|110185|110103.2|110125.2|110036.5|65
1730094670000|2024-10-28 05:51:10|110153.1|110103.1|110138.3|110088.3|110154.3|110104.3|110136.7|110086.7|42
1730094680000|2024-10-28 05:51:20|110138|110088|110146.2|110096.2|110191.1|110101.2|110133|110050.2|45
1730094690000|2024-10-28 05:51:30|110146.4|110096.4|110149.7|110099.7|110187.2|110102.1|110143.1|110054.7|35
1730094700000|2024-10-28 05:51:40|110149.9|110099.9|110149.9|110099.9|110149.9|110099.9|110149.9|110099.9|1
1730094710000|2024-10-28 05:51:50|110151.1|110101.1|110152.2|110102.2|110190.9|110105.6|110149.6|110058.2|34
1730094720000|2024-10-28 05:52:00|110153.5|110103.5|110137|110087|110172.1|110103.9|110121.6|110043|49
1730094730000|2024-10-28 05:52:10|110136.2|110086.2|110115.2|110065.2|110166.8|110088.2|110105.8|110022.9|74
1730094740000|2024-10-28 05:52:20|110112|110062|110170|110031.7|110173.6|110087.4|110105.7|110022.2|65
1730094750000|2024-10-28 05:52:30|110168.9|110031.5|110138.8|110088.8|110170.8|110091|110127.4|110031.5|50
1730094760000|2024-10-28 05:52:40|110140.1|110090.1|110137|110087|110146.1|110096.1|110125.9|110075.9|42
1730094770000|2024-10-28 05:52:50|110142.2|110092.2|110149.4|110099.4|110152.6|110102.6|110132.3|110082.3|76
1730094780000|2024-10-28 05:53:00|110145.6|110095.6|110110.4|110060.4|110174.2|110096.7|110103.1|110013.8|69
1730094790000|2024-10-28 05:53:10|110111.9|110061.9|110107.8|110057.8|110113.2|110063.2|110100.3|110050.3|57
1730094800000|2024-10-28 05:53:20|110107.5|110057.5|110105.3|110055.3|110118.2|110068.2|110102|110052|58
1730094810000|2024-10-28 05:53:30|110105.4|110055.4|110112.5|110062.5|110116.8|110066.8|110099.4|110049.4|67
1730094820000|2024-10-28 05:53:40|110114.3|110064.3|110115.9|110065.9|110117.7|110067.7|110112.4|110062.4|51
1730094830000|2024-10-28 05:53:50|110117.2|110067.2|110121.5|110071.5|110121.5|110071.5|110113.6|110063.6|61
1730094840000|2024-10-28 05:54:00|110120.7|110070.7|110116.5|110066.5|110121.6|110071.6|110114|110064|75
1730094850000|2024-10-28 05:54:10|110116.3|110066.3|110111.2|110061.2|110176.8|110093.1|110111.2|110029.1|80
1730094860000|2024-10-28 05:54:20|110117.1|110067.1|110115.9|110065.9|110168.5|110071.8|110109.9|110029.4|69
1730094870000|2024-10-28 05:54:30|110117.6|110067.6|110107.7|110057.7|110150.5|110072.2|110105.9|110025.4|70
1730094880000|2024-10-28 05:54:40|110109.4|110059.4|110128.4|110078.4|110138.7|110088.7|110104.2|110054.2|69
1730094890000|2024-10-28 05:54:50|110128.6|110078.6|110129.2|110079.2|110131.7|110081.7|110126.8|110076.8|52
1730094900000|2024-10-28 05:55:00|110130.8|110080.8|110123.8|110073.8|110132.2|110082.2|110122.1|110072.1|55
1730094910000|2024-10-28 05:55:10|110124.2|110074.2|110131.1|110081.1|110131.1|110081.1|110122.5|110072.5|36
1730094920000|2024-10-28 05:55:20|110133.2|110083.2|110133.8|110083.8|110143.8|110093.8|110130.9|110080.9|33
1730094930000|2024-10-28 05:55:30|110132.6|110082.6|110138.2|110088.2|110142.9|110092.9|110127.3|110077.3|63
1730094940000|2024-10-28 05:55:40|110139.5|110089.5|110140.7|110090.7|110142.8|110092.8|110129.7|110079.7|70
1730094950000|2024-10-28 05:55:50|110137.7|110087.7|110142.8|110092.8|110145.3|110095.3|110131.2|110081.2|76
1730094960000|2024-10-28 05:56:00|110142|110092|110128.8|110078.8|110175.2|110095.2|110123.7|110045.9|75
1730094970000|2024-10-28 05:56:10|110135.1|110085.1|110138.5|110088.5|110171.2|110090.9|110126.1|110035.2|65
1730094980000|2024-10-28 05:56:20|110138.6|110088.6|110130.3|110080.3|110165.2|110088.6|110106.8|110010.7|62
1730094990000|2024-10-28 05:56:30|110115.6|110065.6|110133|110083|110164.6|110085.6|110115.6|110039.4|28
1730095000000|2024-10-28 05:56:40|110133.8|110083.8|110136.1|110086.1|110136.1|110086.1|110124.4|110074.4|24
1730095010000|2024-10-28 05:56:50|110136.5|110086.5|110140.2|110090.2|110140.2|110090.2|110127.8|110077.8|18
1730095020000|2024-10-28 05:57:00|110140.6|110090.6|110129.6|110079.6|110140.6|110090.6|110129.4|110079.4|9
1730095030000|2024-10-28 05:57:10|110130.2|110080.2|110129.8|110079.8|110130.5|110080.5|110129.6|110079.6|6
1730095040000|2024-10-28 05:57:20|110134.8|110084.8|110127.3|110077.3|110134.8|110084.8|110124.5|110074.5|32
1730095050000|2024-10-28 05:57:30|110127.8|110077.8|110122.3|110072.3|110128.9|110078.9|110119.3|110069.3|24
1730095060000|2024-10-28 05:57:40|110123.8|110073.8|110124.3|110074.3|110129.4|110079.4|110121.8|110071.8|29
1730095070000|2024-10-28 05:57:50|110124.1|110074.1|110122.2|110072.2|110124.1|110074.1|110120.8|110070.8|9
1730095080000|2024-10-28 05:58:00|110119.5|110069.5|110124.5|110074.5|110124.5|110074.5|110108.1|110058.1|20
1730095090000|2024-10-28 05:58:10|110122.6|110072.6|110139.1|110089.1|110141.1|110091.1|110122.6|110072.6|14
1730095100000|2024-10-28 05:58:20|110130.5|110080.5|110147.7|110097.7|110153.5|110103.5|110130.3|110080.3|23
1730095110000|2024-10-28 05:58:30|110148.1|110098.1|110146.6|110096.6|110150.9|110100.9|110146.5|110096.5|47
1730095120000|2024-10-28 05:58:40|110147.1|110097.1|110147|110097|110153.4|110103.4|110143.6|110093.6|57
1730095130000|2024-10-28 05:58:50|110147.8|110097.8|110148.1|110098.1|110149.4|110099.4|110144.3|110094.3|51
1730095140000|2024-10-28 05:59:00|110150.4|110100.4|110149.1|110099.1|110152.6|110102.6|110146.7|110096.7|21
1730095150000|2024-10-28 05:59:10|110146.7|110096.7|110141.6|110091.6|110151|110101|110140|110090|55
1730095160000|2024-10-28 05:59:20|110143.3|110093.3|110147.4|110097.4|110148.3|110098.3|110141.7|110091.7|48
1730095170000|2024-10-28 05:59:30|110146|110096|110151|110101|110151.1|110101.1|110143.9|110093.9|58
1730095180000|2024-10-28 05:59:40|110157.2|110107.2|110150.4|110100.4|110161.5|110111.5|110148.5|110098.5|46
1730095190000|2024-10-28 05:59:50|110149|110099|110147.6|110097.6|110150.7|110100.7|110143.1|110093.1|46
1730095200000|2024-10-28 06:00:00|110149.4|110099.4|110164.8|110114.8|110167.7|110117.7|110146.6|110096.6|30
1730095210000|2024-10-28 06:00:10|110157.4|110107.4|110159.8|110109.8|110167.6|110117.6|110154.8|110104.8|43
1730095220000|2024-10-28 06:00:20|110159.7|110109.7|110162.5|110112.5|110166.1|110116.1|110159.4|110109.4|28
1730095230000|2024-10-28 06:00:30|110163.2|110113.2|110165.5|110115.5|110166.4|110116.4|110163.2|110113.2|28
1730095240000|2024-10-28 06:00:40|110165.4|110115.4|110173|110123|110173.4|110123.4|110165.4|110115.4|62
1730095250000|2024-10-28 06:00:50|110171.7|110121.7|110166.2|110116.2|110171.7|110121.7|110163.7|110113.7|41
1730095260000|2024-10-28 06:01:00|110165.5|110115.5|110129.9|110079.9|110170.6|110120.6|110129.3|110079.3|56
1730095270000|2024-10-28 06:01:10|110128.3|110078.3|110125.3|110075.3|110131.4|110081.4|110123.4|110073.4|51
1730095280000|2024-10-28 06:01:20|110125.1|110075.1|110124.4|110074.4|110127.9|110077.9|110121.1|110071.1|60
1730095290000|2024-10-28 06:01:30|110126.4|110076.4|110117.7|110067.7|110126.4|110076.4|110113.6|110063.6|53
1730095300000|2024-10-28 06:01:40|110116.2|110066.2|110120|110070|110120|110070|110114.3|110064.3|51
1730095310000|2024-10-28 06:01:50|110118.7|110068.7|110134.2|110084.2|110136.9|110086.9|110118.7|110068.7|45
1730095320000|2024-10-28 06:02:00|110132.7|110082.7|110132.4|110082.4|110135.1|110085.1|110122.1|110072.1|34
1730095330000|2024-10-28 06:02:10|110130|110080|110131.8|110081.8|110138.3|110088.3|110125.4|110075.4|38
1730095340000|2024-10-28 06:02:20|110133.9|110083.9|110113.9|110063.9|110135.1|110085.1|110113.9|110063.9|39
1730095350000|2024-10-28 06:02:30|110113.6|110063.6|110113.8|110063.8|110116|110066|110112.7|110062.7|27
1730095360000|2024-10-28 06:02:40|110113.9|110063.9|110111.5|110061.5|110118.4|110068.4|110110.7|110060.7|43
1730095370000|2024-10-28 06:02:50|110110.9|110060.9|110108|110058|110113.2|110063.2|110107|110057|54
1730095380000|2024-10-28 06:03:00|110107.5|110057.5|110104.5|110054.5|110110.5|110060.5|110103.2|110053.2|56
1730095390000|2024-10-28 06:03:10|110103.4|110053.4|110092.5|110042.5|110105.7|110055.7|110091.8|110041.8|44
1730095400000|2024-10-28 06:03:20|110094.3|110044.3|110088.9|110038.9|110100.7|110050.7|110087.8|110037.8|64
1730095410000|2024-10-28 06:03:30|110090.3|110040.3|110082.9|110032.9|110090.3|110040.3|110082.8|110032.8|48
1730095420000|2024-10-28 06:03:40|110083|110033|110089.3|110039.3|110090.2|110040.2|110083|110033|60
1730095430000|2024-10-28 06:03:50|110090.7|110040.7|110092.6|110042.6|110095.9|110045.9|110086.9|110036.9|40
1730095440000|2024-10-28 06:04:00|110095|110045|110091.1|110041.1|110097.4|110047.4|110090.7|110040.7|40
1730095450000|2024-10-28 06:04:10|110091.2|110041.2|110092.8|110042.8|110094.9|110044.9|110090.9|110040.9|25
1730095460000|2024-10-28 06:04:20|110093.3|110043.3|110092.6|110042.6|110095.8|110045.8|110086.2|110036.2|52
1730095470000|2024-10-28 06:04:30|110093.3|110043.3|110097.5|110047.5|110138.6|110048.8|110093.3|109997.5|27
1730095480000|2024-10-28 06:04:40|110097.4|110047.4|110096.5|110046.5|110137.9|110047.5|110092|110000.3|40
1730095490000|2024-10-28 06:04:50|110140.3|110002.2|110090.9|110040.9|110140.3|110043.5|110090.7|109997.6|26
1730095500000|2024-10-28 06:05:00|110089.5|110039.5|110084.3|110034.3|110091|110041|110084.3|110034.3|23
1730095510000|2024-10-28 06:05:10|110083.4|110033.4|110079.9|110029.9|110084.4|110034.4|110078.9|110028.9|46
1730095520000|2024-10-28 06:05:20|110082.1|110032.1|110066.6|110016.6|110131.2|110032.1|110066.1|109976.2|50
1730095530000|2024-10-28 06:05:30|110065.4|110015.4|110079|110029|110119.9|110029.2|110065.1|109982.4|45
1730095540000|2024-10-28 06:05:40|110076.2|110026.2|110071.5|110021.5|110119|110032.1|110071.3|109991.7|37
1730095550000|2024-10-28 06:05:50|110072.3|110022.3|110080.2|110030.2|110122.2|110033.6|110072.3|109992.6|33
1730095560000|2024-10-28 06:06:00|110082|110032|110110.4|110060.4|110110.4|110060.4|110080.2|110030.2|46
1730095570000|2024-10-28 06:06:10|110107.8|110057.8|110110.9|110060.9|110147.5|110062.9|110104.2|110022.5|54
1730095580000|2024-10-28 06:06:20|110109.8|110059.8|110108.3|110058.3|110147.6|110062.4|110101.7|110012.3|32
1730095590000|2024-10-28 06:06:30|110109.5|110059.5|110141.7|110014.6|110141.7|110060.1|110099.9|110007.5|28
1730095600000|2024-10-28 06:06:40|110099.1|110049.1|110103.2|110053.2|110142.9|110054.8|110096.6|110015.1|38
1730095610000|2024-10-28 06:06:50|110103.6|110053.6|110079.2|110029.2|110131.2|110053.6|110078.1|110001.4|32
1730095620000|2024-10-28 06:07:00|110078.6|110028.6|110070|110020|110078.6|110028.6|110067.6|110017.6|40
1730095630000|2024-10-28 06:07:10|110069.1|110019.1|110058.1|110008.1|110071.9|110021.9|110056.6|110006.6|52
1730095640000|2024-10-28 06:07:20|110057.6|110007.6|110100.2|109966.2|110110.6|110012.1|110054.6|109958|50
1730095650000|2024-10-28 06:07:30|110098.6|109966.9|110098.5|109972.8|110107.2|110010.2|110056|109962|34
1730095660000|2024-10-28 06:07:40|110060.6|110010.6|110059.6|110009.6|110103.1|110010.7|110056.6|109966.7|23
1730095670000|2024-10-28 06:07:50|110060.3|110010.3|110067.5|110017.5|110115.3|110027.6|110053.8|109963.7|48
1730095680000|2024-10-28 06:08:00|110110.3|109968.4|110092|109964.6|110111.6|110008.3|110051.9|109964.6|48
1730095690000|2024-10-28 06:08:10|110091.6|109962.4|110059|110009|110103.3|110010.9|110056|109962.4|36
1730095700000|2024-10-28 06:08:20|110059.8|110009.8|110052.3|110002.3|110060.4|110010.4|110051.9|110001.9|27
1730095710000|2024-10-28 06:08:30|110051.5|110001.5|110081.2|109955.8|110094|110001.5|110050.8|109953.1|38
1730095720000|2024-10-28 06:08:40|110046.4|109996.4|110051.5|110001.5|110083.5|110001.5|110036.7|109956.1|31
1730095730000|2024-10-28 06:08:50|110051|110001|110063.9|110013.9|110063.9|110013.9|110047.5|109997.5|23
1730095740000|2024-10-28 06:09:00|110063.8|110013.8|110055.6|110005.6|110093.7|110018.6|110051.3|109962.9|38
1730095750000|2024-10-28 06:09:10|110053.5|110003.5|110055.8|110005.8|110059|110009|110053.5|110003.5|43
1730095760000|2024-10-28 06:09:20|110055.6|110005.6|110059.7|110009.7|110059.9|110009.9|110052.3|110002.3|25
1730095770000|2024-10-28 06:09:30|110059|110009|110074.6|110024.6|110074.9|110024.9|110056.3|110006.3|61
1730095780000|2024-10-28 06:09:40|110075.2|110025.2|110072.7|110022.7|110075.9|110025.9|110070.9|110020.9|55
1730095790000|2024-10-28 06:09:50|110071.7|110021.7|110061.2|110011.2|110075.2|110025.2|110061.1|110011.1|37
1730095800000|2024-10-28 06:10:00|110060.3|110010.3|110046.5|109996.5|110060.4|110010.4|110045.9|109995.9|27
1730095810000|2024-10-28 06:10:10|110043.6|109993.6|110040.9|109990.9|110046.2|109996.2|110040.2|109990.2|9
1730095820000|2024-10-28 06:10:20|110040.5|109990.5|110043.8|109993.8|110044.4|109994.4|110037.7|109987.7|33
1730095830000|2024-10-28 06:10:30|110043.9|109993.9|110040.8|109990.8|110048.8|109998.8|110040.7|109990.7|8
1730095840000|2024-10-28 06:10:40|110043.3|109993.3|110067.5|110017.5|110102.2|110025.2|110041.5|109966.1|70
1730095850000|2024-10-28 06:10:50|110067.9|110017.9|110068.9|110018.9|110069.7|110019.7|110064.8|110014.8|64
1730095860000|2024-10-28 06:11:00|110066.7|110016.7|110077|110027|110078.7|110028.7|110066|110016|56
1730095870000|2024-10-28 06:11:10|110076.9|110026.9|110064.4|110014.4|110080.8|110030.8|110061.8|110011.8|45
1730095880000|2024-10-28 06:11:20|110065|110015|110058.7|110008.7|110065|110015|110054.5|110004.5|21
1730095890000|2024-10-28 06:11:30|110059.2|110009.2|110054.2|110004.2|110061|110011|110043.6|109993.6|27
1730095900000|2024-10-28 06:11:40|110053.9|110003.9|110047.9|109997.9|110053.9|110003.9|110039.4|109989.4|19
1730095910000|2024-10-28 06:11:50|110048.5|109998.5|110049.2|109999.2|110050.4|110000.4|110040.7|109990.7|9
1730095920000|2024-10-28 06:12:00|110049.3|109999.3|110037.1|109987.1|110083|110001.3|110033.5|109953.5|42
1730095930000|2024-10-28 06:12:10|110037.3|109987.3|110035.3|109985.3|110047|109997|110033|109983|41
1730095940000|2024-10-28 06:12:20|110033.3|109983.3|110056.8|110006.8|110056.8|110006.8|110033.3|109983.3|40
1730095950000|2024-10-28 06:12:30|110057.2|110007.2|110056.3|110006.3|110057.8|110007.8|110054.6|110004.6|11
1730095960000|2024-10-28 06:12:40|110056.2|110006.2|110055.8|110005.8|110056.2|110006.2|110052.9|110002.9|17
1730095970000|2024-10-28 06:12:50|110054.9|110004.9|110057.1|110007.1|110058.4|110008.4|110054.9|110004.9|12
1730095980000|2024-10-28 06:13:00|110056.3|110006.3|110049.5|109999.5|110056.3|110006.3|110046.7|109996.7|38
1730095990000|2024-10-28 06:13:10|110048.3|109998.3|110044.5|109994.5|110049.6|109999.6|110044.5|109994.5|21
1730096000000|2024-10-28 06:13:20|110044.8|109994.8|110031|109981|110079.9|109994.8|110022|109921|66
1730096010000|2024-10-28 06:13:30|110035.5|109985.5|110060.1|109921.6|110067.2|109985.8|110006.2|109914.8|43
1730096020000|2024-10-28 06:13:40|110042.7|109909.5|110007.2|109957.2|110043.9|109962.7|109992.8|109908|31
1730096030000|2024-10-28 06:13:50|110006.6|109956.6|110005.2|109955.2|110006.9|109956.9|110000.1|109950.1|33
1730096040000|2024-10-28 06:14:00|110001.7|109951.7|110004.5|109954.5|110013.7|109963.7|109998.5|109948.5|54
1730096050000|2024-10-28 06:14:10|110006.3|109956.3|110039.1|109907.8|110041.1|109959.3|109997.4|109902.4|64
1730096060000|2024-10-28 06:14:20|110038.3|109909.2|109995.1|109945.1|110038.3|109955.8|109994|109907.5|60
1730096070000|2024-10-28 06:14:30|109995.9|109945.9|109995.4|109945.4|109998.3|109948.3|109992.7|109942.7|49
1730096080000|2024-10-28 06:14:40|109993.7|109943.7|109998.3|109948.3|109999.5|109949.5|109991.8|109941.8|61
1730096090000|2024-10-28 06:14:50|109996|109946|109995.9|109945.9|109999.5|109949.5|109995|109945|31
1730096100000|2024-10-28 06:15:00|109996.7|109946.7|110014.9|109964.9|110059.2|109968.4|109992.2|109911.1|50
1730096110000|2024-10-28 06:15:10|110014.7|109964.7|110015.9|109965.9|110053|109967.5|110014.2|109927.6|20
1730096120000|2024-10-28 06:15:20|110015.2|109965.2|110018|109968|110020.3|109970.3|110013.2|109963.2|42
1730096130000|2024-10-28 06:15:30|110017.5|109967.5|110019.4|109969.4|110053.9|109970.1|110014.8|109928|39
1730096140000|2024-10-28 06:15:40|110019.5|109969.5|110059.1|109931.6|110063.1|109971.9|110016|109926.6|21
1730096150000|2024-10-28 06:15:50|110020.4|109970.4|110024.8|109974.8|110076.4|109976.4|110020.2|109928.9|30
1730096160000|2024-10-28 06:16:00|110023.3|109973.3|110020.3|109970.3|110023.9|109973.9|110020.2|109970.2|24
1730096170000|2024-10-28 06:16:10|110019.4|109969.4|110021.8|109971.8|110021.8|109971.8|110018.2|109968.2|19
1730096180000|2024-10-28 06:16:20|110020.4|109970.4|110019.5|109969.5|110058.8|109972.9|110019.3|109931|25
1730096190000|2024-10-28 06:16:30|110019.6|109969.6|110021|109971|110021|109971|110015.7|109965.7|23
1730096200000|2024-10-28 06:16:40|110020.1|109970.1|110015.5|109965.5|110054.3|109971.4|110014.6|109926.8|28
1730096210000|2024-10-28 06:16:50|110012.1|109962.1|110046.5|109920.7|110050.6|109964.2|110010.8|109917.6|16
1730096220000|2024-10-28 06:17:00|110009.3|109959.3|110005.2|109955.2|110049.5|109959.3|110004.5|109914|32
1730096230000|2024-10-28 06:17:10|110004.7|109954.7|110006.2|109956.2|110043.1|109957.7|110002.6|109916.9|27
1730096240000|2024-10-28 06:17:20|110006.7|109956.7|110017.5|109967.5|110060|109970.1|110005.9|109930.9|19
1730096250000|2024-10-28 06:17:30|110018.2|109968.2|110017.4|109967.4|110018.9|109968.9|110017|109967|15
1730096260000|2024-10-28 06:17:40|110017.7|109967.7|110019.2|109969.2|110022.8|109972.8|110016.8|109966.8|33
1730096270000|2024-10-28 06:17:50|110019.9|109969.9|110016.6|109966.6|110020.3|109970.3|110013.8|109963.8|37
1730096280000|2024-10-28 06:18:00|110016.5|109966.5|110007.9|109957.9|110048.8|109966.7|110007.3|109917.7|29
1730096290000|2024-10-28 06:18:10|110007.6|109957.6|110014.1|109964.1|110015.4|109965.4|110007.6|109957.6|18
1730096300000|2024-10-28 06:18:20|110015.9|109965.9|110013|109963|110016.3|109966.3|110009|109959|29
1730096310000|2024-10-28 06:18:30|110011.6|109961.6|110005.3|109955.3|110013.3|109963.3|110005.2|109955.2|20
1730096320000|2024-10-28 06:18:40|110005.2|109955.2|110000.8|109950.8|110006.1|109956.1|110000|109950|40
1730096330000|2024-10-28 06:18:50|110000.9|109950.9|110033|109907.9|110033|109952.3|109987.2|109907.9|49
1730096340000|2024-10-28 06:19:00|109996.2|109946.2|109996.3|109946.3|110041.6|109947.4|109987|109903|31
1730096350000|2024-10-28 06:19:10|109996.9|109946.9|110001.6|109951.6|110041.8|109952.7|109995.3|109912.9|34
1730096360000|2024-10-28 06:19:20|110000.3|109950.3|109995.3|109945.3|110005.9|109955.9|109993.4|109943.4|49
1730096370000|2024-10-28 06:19:30|109998.5|109948.5|109995|109945|109999.6|109949.6|109991.6|109941.6|45
1730096380000|2024-10-28 06:19:40|109994.8|109944.8|109997.3|109947.3|109998.2|109948.2|109992.6|109942.6|46
1730096390000|2024-10-28 06:19:50|109997.1|109947.1|109998.3|109948.3|110000.7|109950.7|109996.1|109946.1|38
1730096400000|2024-10-28 06:20:00|109998.4|109948.4|110009.8|109959.8|110011.8|109961.8|109998.4|109948.4|47
1730096410000|2024-10-28 06:20:10|110011.1|109961.1|110019.1|109969.1|110022.7|109972.7|110010|109960|59
1730096420000|2024-10-28 06:20:20|110018.4|109968.4|110021.4|109971.4|110022.6|109972.6|110017.4|109967.4|60
1730096430000|2024-10-28 06:20:30|110021.5|109971.5|110021.8|109971.8|110023.3|109973.3|110019.4|109969.4|58
1730096440000|2024-10-28 06:20:40|110020.5|109970.5|110021.8|109971.8|110022.5|109972.5|110017.4|109967.4|47
1730096450000|2024-10-28 06:20:50|110020.4|109970.4|110004.2|109954.2|110020.4|109970.4|110002.3|109952.3|31
1730096460000|2024-10-28 06:21:00|110005.1|109955.1|110004.2|109954.2|110005.1|109955.1|109999.3|109949.3|29
1730096470000|2024-10-28 06:21:10|110002.8|109952.8|110013.4|109963.4|110013.5|109963.5|110002.1|109952.1|41
1730096480000|2024-10-28 06:21:20|110013.8|109963.8|110019.6|109969.6|110020.1|109970.1|110011|109961|39
1730096490000|2024-10-28 06:21:30|110019.4|109969.4|110015.3|109965.3|110019.6|109969.6|110014.7|109964.7|34
1730096500000|2024-10-28 06:21:40|110016.6|109966.6|110014.2|109964.2|110017.6|109967.6|110014.1|109964.1|39
1730096510000|2024-10-28 06:21:50|110014.9|109964.9|110015.9|109965.9|110016.4|109966.4|110011.5|109961.5|39
1730096520000|2024-10-28 06:22:00|110016|109966|110018.3|109968.3|110018.8|109968.8|110014.9|109964.9|32
1730096530000|2024-10-28 06:22:10|110017.7|109967.7|110018.3|109968.3|110020.8|109970.8|110013.7|109963.7|28
1730096540000|2024-10-28 06:22:20|110018.2|109968.2|110014.3|109964.3|110018.5|109968.5|110013.6|109963.6|36
1730096550000|2024-10-28 06:22:30|110014.8|109964.8|110020.4|109970.4|110021.4|109971.4|110014.8|109964.8|47
1730096560000|2024-10-28 06:22:40|110019.6|109969.6|110018.2|109968.2|110022.5|109972.5|110018|109968|47
1730096570000|2024-10-28 06:22:50|110017.1|109967.1|110016.5|109966.5|110018.8|109968.8|110014.6|109964.6|51
1730096580000|2024-10-28 06:23:00|110017.2|109967.2|110014.6|109964.6|110017.2|109967.2|110013.9|109963.9|26
1730096590000|2024-10-28 06:23:10|110015.2|109965.2|110016.9|109966.9|110019.6|109969.6|110013.7|109963.7|48
1730096600000|2024-10-28 06:23:20|110016.2|109966.2|110010.1|109960.1|110017.3|109967.3|110008.7|109958.7|48
1730096610000|2024-10-28 06:23:30|110010.8|109960.8|110003.5|109953.5|110010.8|109960.8|110002.3|109952.3|56
1730096620000|2024-10-28 06:23:40|110003.9|109953.9|109998.9|109948.9|110004.9|109954.9|109998.4|109948.4|46
1730096630000|2024-10-28 06:23:50|109999.4|109949.4|109994.1|109944.1|109999.4|109949.4|109992.6|109942.6|58
1730096640000|2024-10-28 06:24:00|109994.7|109944.7|109986.1|109936.1|110029.4|109944.7|109985.3|109894.7|46
1730096650000|2024-10-28 06:24:10|109986.8|109936.8|109985.6|109935.6|109987.7|109937.7|109981.9|109931.9|48
1730096660000|2024-10-28 06:24:20|109986.1|109936.1|109985.7|109935.7|110033.4|109940|109984.5|109893.7|53
1730096670000|2024-10-28 06:24:30|109985.8|109935.8|110020.2|109886.8|110022.2|109937.2|109978.8|109886.8|69
1730096680000|2024-10-28 06:24:40|110017.1|109890.6|109993.2|109943.2|110025.8|109945.9|109974.8|109890.1|68
1730096690000|2024-10-28 06:24:50|109996.5|109946.5|109996.6|109946.6|109998.4|109948.4|109989.3|109939.3|75
1730096700000|2024-10-28 06:25:00|109993.8|109943.8|109996.4|109946.4|110040|109947.6|109983.6|109894.2|56
1730096710000|2024-10-28 06:25:10|109996.5|109946.5|109999.1|109949.1|110038.4|109949.1|109994.7|109901.8|37
1730096720000|2024-10-28 06:25:20|109999.5|109949.5|110009|109959|110048.6|109962.6|109995.4|109916|32
1730096730000|2024-10-28 06:25:30|110007.7|109957.7|110051.5|109920|110053.6|109957.7|110007.4|109917.9|30
1730096740000|2024-10-28 06:25:40|110052.2|109922|110057|109931.3|110057|109970|110009.4|109911.6|43
1730096750000|2024-10-28 06:25:50|110058|109930.7|110029.8|109979.8|110060.8|109979.8|110020.1|109930.7|21
1730096760000|2024-10-28 06:26:00|110029.7|109979.7|110030.3|109980.3|110031.6|109981.6|110029.3|109979.3|22
1730096770000|2024-10-28 06:26:10|110031.3|109981.3|110067.8|109941.5|110071.2|109983.5|110028.5|109941|47
1730096780000|2024-10-28 06:26:20|110069.5|109943.2|110024|109974|110072.5|109984.6|110023.2|109933|51
1730096790000|2024-10-28 06:26:30|110025.1|109975.1|110024.7|109974.7|110025.8|109975.8|110024|109974|8
1730096800000|2024-10-28 06:26:40|110024.2|109974.2|110024.3|109974.3|110024.3|109974.3|110024.2|109974.2|2
1730096810000|2024-10-28 06:26:50|110024.2|109974.2|110026|109976|110026|109976|110024.2|109974.2|3
1730096820000|2024-10-28 06:27:00|110065.5|109935.2|110025.9|109975.9|110071.4|109975.9|110017.8|109921.1|45
1730096830000|2024-10-28 06:27:10|110025.7|109975.7|110064.4|109930.8|110070.8|109976.4|110021.2|109924.1|21
1730096840000|2024-10-28 06:27:20|110063.5|109931.1|110063.8|109937.1|110076.1|109976.2|110019.7|109920.1|58
1730096850000|2024-10-28 06:27:30|110068.4|109927.6|110020.4|109970.4|110070.9|109972.9|110014.1|109920.5|48
1730096860000|2024-10-28 06:27:40|110028.8|109978.8|110023|109973|110065.5|109978.8|110013.4|109934.1|62
1730096870000|2024-10-28 06:27:50|110022.5|109972.5|110020.8|109970.8|110060.8|109975.4|110011.1|109930.6|39
1730096880000|2024-10-28 06:28:00|110018.5|109968.5|110015.8|109965.8|110063.8|109968.5|110007.6|109924.1|41
1730096890000|2024-10-28 06:28:10|110014.7|109964.7|110062.9|109937|110067.3|109973.2|110006.7|109933.6|34
1730096900000|2024-10-28 06:28:20|110025.1|109975.1|110062.9|109937.4|110070|109975.1|110025.1|109929.4|15
1730096910000|2024-10-28 06:28:30|110025.2|109975.2|110027.7|109977.7|110062.9|109977.7|110020.5|109936.4|35
1730096920000|2024-10-28 06:28:40|110025.3|109975.3|110024.4|109974.4|110065.8|109977.8|110024.3|109937.3|53
1730096930000|2024-10-28 06:28:50|110024.1|109974.1|110019.9|109969.9|110061|109974.9|110018.2|109930.6|66
1730096940000|2024-10-28 06:29:00|110020.2|109970.2|110023.8|109973.8|110024.6|109974.6|110017.4|109967.4|69
1730096950000|2024-10-28 06:29:10|110024.2|109974.2|110016|109966|110024.2|109974.2|110014.6|109964.6|64
1730096960000|2024-10-28 06:29:20|110014.4|109964.4|110019.1|109969.1|110021.3|109971.3|110012.2|109962.2|59
1730096970000|2024-10-28 06:29:30|110021.7|109971.7|110019.8|109969.8|110022.8|109972.8|110018.9|109968.9|54
1730096980000|2024-10-28 06:29:40|110019.3|109969.3|110022.6|109972.6|110023.6|109973.6|110018.2|109968.2|44
1730096990000|2024-10-28 06:29:50|110023.2|109973.2|110022.8|109972.8|110024|109974|110020.8|109970.8|48
1730097000000|2024-10-28 06:30:00|110024|109974|110069.1|109942|110079.9|109981.9|110024|109932.2|54
1730097010000|2024-10-28 06:30:10|110030|109980|110032.8|109982.8|110070.2|109990.5|110030|109942.1|69
1730097020000|2024-10-28 06:30:20|110032.5|109982.5|110026.9|109976.9|110032.5|109982.5|110026.9|109976.9|45
1730097030000|2024-10-28 06:30:30|110027.7|109977.7|110031.4|109981.4|110032|109982|110026.2|109976.2|56
1730097040000|2024-10-28 06:30:40|110031|109981|110011.8|109961.8|110031|109981|110010.7|109960.7|56
1730097050000|2024-10-28 06:30:50|110011.6|109961.6|110010.8|109960.8|110015.1|109965.1|110010.8|109960.8|21
1730097060000|2024-10-28 06:31:00|110010.9|109960.9|110020.1|109970.1|110021|109971|110010.9|109960.9|32
1730097070000|2024-10-28 06:31:10|110020.3|109970.3|110014.5|109964.5|110020.3|109970.3|110012.6|109962.6|26
1730097080000|2024-10-28 06:31:20|110013.2|109963.2|110011.4|109961.4|110015.6|109965.6|110010.5|109960.5|23
1730097090000|2024-10-28 06:31:30|110011.6|109961.6|110016.9|109966.9|110020.5|109970.5|110010.5|109960.5|31
1730097100000|2024-10-28 06:31:40|110015.6|109965.6|110020.9|109970.9|110022.1|109972.1|110012.6|109962.6|39
1730097110000|2024-10-28 06:31:50|110019.6|109969.6|110044.9|109994.9|110080.5|109995.4|110019.3|109939.8|39
1730097120000|2024-10-28 06:32:00|110048.3|109998.3|110081.2|109938.3|110081.2|109998.3|110042.1|109935.3|10
1730097130000|2024-10-28 06:32:10|110082.9|109937.9|110092.3|109962.5|110096.7|110009.5|110044.9|109937.8|35
1730097140000|2024-10-28 06:32:20|110092.4|109964.3|110057.9|110007.9|110101.6|110010|110054|109957|48
1730097150000|2024-10-28 06:32:30|110058.7|110008.7|110098.7|109971.5|110107.1|110009.7|110058.7|109958.5|56
1730097160000|2024-10-28 06:32:40|110099.7|109970.2|110071.3|110021.3|110103.7|110021.9|110058.3|109966.9|47
1730097170000|2024-10-28 06:32:50|110100.3|109973.3|110102.4|109972.9|110104.5|110023|110061.4|109967.2|69
1730097180000|2024-10-28 06:33:00|110101.7|109971.9|110113|109968.3|110114.4|110020.1|110060.8|109964.9|49
1730097190000|2024-10-28 06:33:10|110112.6|109969.6|110113.8|109973.2|110116.5|110029.1|110073.5|109966.3|55
1730097200000|2024-10-28 06:33:20|110111.2|109970.6|110050.1|110000.1|110113.6|110028.2|110046.3|109964.7|63
1730097210000|2024-10-28 06:33:30|110048.4|109998.4|110045.4|109995.4|110092.8|110005|110043.8|109967.7|36
1730097220000|2024-10-28 06:33:40|110042.7|109992.7|110045.1|109995.1|110051.8|110001.8|110038.7|109988.7|45
1730097230000|2024-10-28 06:33:50|110044.4|109994.4|110045.1|109995.1|110053.8|110003.8|110043.4|109993.4|39
1730097240000|2024-10-28 06:34:00|110044.9|109994.9|110050.3|110000.3|110051.9|110001.9|110043.8|109993.8|15
1730097250000|2024-10-28 06:34:10|110048.9|109998.9|110034.1|109984.1|110049.3|109999.3|110033|109983|56
1730097260000|2024-10-28 06:34:20|110035.5|109985.5|110027.2|109977.2|110035.5|109985.5|110025|109975|46
1730097270000|2024-10-28 06:34:30|110028.8|109978.8|110034.1|109984.1|110036.6|109986.6|110026.6|109976.6|32
1730097280000|2024-10-28 06:34:40|110033.8|109983.8|110069.1|109939.2|110069.1|109984.1|110025|109939.2|15
1730097290000|2024-10-28 06:34:50|110030.3|109980.3|110058.4|109932.4|110072.6|109982.1|110021.7|109931.4|64
1730097300000|2024-10-28 06:35:00|110020.3|109932.7|110019.1|109969.1|110063|109972.9|110012.8|109922.6|62
1730097310000|2024-10-28 06:35:10|110014.8|109964.8|110048.3|109922.8|110065.2|109966.2|109988.1|109903.4|40
1730097320000|2024-10-28 06:35:20|110000.8|109950.8|110043.4|109916.3|110065.7|109965.9|109996|109903.5|72
1730097330000|2024-10-28 06:35:30|110045.8|109968.7|110038.2|109912.4|110064.6|109970.2|110000|109900.2|41
1730097340000|2024-10-28 06:35:40|110000.3|109912.3|110000.7|109950.7|110043.2|109952.5|109999.4|109910|21
1730097350000|2024-10-28 06:35:50|110002|109952|110005.5|109955.5|110065.2|109969.1|109998.7|109898|67
1730097360000|2024-10-28 06:36:00|110004.5|109954.5|109993.5|109943.5|110038.2|109956.5|109990.6|109897.6|73
1730097370000|2024-10-28 06:36:10|109991.4|109941.4|109995.6|109945.6|110037.9|109947.8|109990.9|109899.8|71
1730097380000|2024-10-28 06:36:20|109995.2|109945.2|110006.1|109956.1|110008.1|109958.1|109992|109942|68
1730097390000|2024-10-28 06:36:30|109998.4|109948.4|110004|109954|110006.1|109956.1|109995.9|109945.9|47
1730097400000|2024-10-28 06:36:40|110003.9|109953.9|110001.2|109951.2|110004.7|109954.7|109999.3|109949.3|21
1730097410000|2024-10-28 06:36:50|110001.5|109951.5|110001.4|109951.4|110052.4|109961.6|109998.4|109916.6|34
1730097420000|2024-10-28 06:37:00|110001.3|109951.3|110008.5|109958.5|110049.7|109960|110000.2|109912.9|15
1730097430000|2024-10-28 06:37:10|110008.4|109958.4|109992.7|109942.7|110049.1|109958.4|109988.3|109884|47
1730097440000|2024-10-28 06:37:20|109992.1|109942.1|109992|109942|110039.1|109946.7|109984.4|109891.6|37
1730097450000|2024-10-28 06:37:30|109990.6|109940.6|109992.7|109942.7|109998.7|109948.7|109990.5|109940.5|35
1730097460000|2024-10-28 06:37:40|109993.3|109943.3|109994|109944|109995|109945|109991.1|109941.1|30
1730097470000|2024-10-28 06:37:50|109995.2|109945.2|110005.6|109955.6|110009.1|109959.1|109993.6|109943.6|37
1730097480000|2024-10-28 06:38:00|110005.9|109955.9|110015|109965|110050.8|109966|110005.3|109925.1|46
1730097490000|2024-10-28 06:38:10|110013.5|109963.5|110014.8|109964.8|110051.4|109967.3|110013.5|109924.7|24
1730097500000|2024-10-28 06:38:20|110013.9|109963.9|110010.4|109960.4|110057.6|109972.1|110009.8|109922.9|42
1730097510000|2024-10-28 06:38:30|110010.5|109960.5|110018.4|109968.4|110018.6|109968.6|110009.5|109959.5|27
1730097520000|2024-10-28 06:38:40|110018.6|109968.6|110015.2|109965.2|110062.9|109971.1|110012.7|109931.2|29
1730097530000|2024-10-28 06:38:50|110022.2|109972.2|110007.3|109957.3|110069.8|109972.8|110007.3|109920.5|35
1730097540000|2024-10-28 06:39:00|110007.4|109957.4|109999.2|109949.2|110051.1|109967.9|109994.6|109922.7|40
1730097550000|2024-10-28 06:39:10|110005.4|109955.4|109996.4|109946.4|110005.4|109955.4|109995.6|109945.6|34
1730097560000|2024-10-28 06:39:20|109997|109947|109996.5|109946.5|110003.1|109953.1|109993.6|109943.6|42
1730097570000|2024-10-28 06:39:30|109993.7|109943.7|109992.5|109942.5|110002.5|109952.5|109991.5|109941.5|32
1730097580000|2024-10-28 06:39:40|109991.5|109941.5|109988.4|109938.4|109995.3|109945.3|109988.4|109938.4|22
1730097590000|2024-10-28 06:39:50|109988.5|109938.5|109988.3|109938.3|109995.1|109945.1|109987.2|109937.2|20
1730097600000|2024-10-28 06:40:00|109996.4|109946.4|109995.5|109945.5|109997.1|109947.1|109990.8|109940.8|41
1730097610000|2024-10-28 06:40:10|109994.7|109944.7|109988.9|109938.9|109994.7|109944.7|109987.3|109937.3|21
1730097620000|2024-10-28 06:40:20|109988.3|109938.3|109990.9|109940.9|109994.7|109944.7|109985.9|109935.9|31
1730097630000|2024-10-28 06:40:30|109989.6|109939.6|109995.9|109945.9|109998.2|109948.2|109989.6|109939.6|30
1730097640000|2024-10-28 06:40:40|109998.1|109948.1|109998.7|109948.7|110009.9|109959.9|109994.9|109944.9|26
1730097650000|2024-10-28 06:40:50|109999.9|109949.9|110001.5|109951.5|110008.1|109958.1|109998.6|109948.6|40
1730097660000|2024-10-28 06:41:00|110000.1|109950.1|110003.9|109953.9|110010.6|109960.6|109997.7|109947.7|29
1730097670000|2024-10-28 06:41:10|110004.4|109954.4|110012.2|109962.2|110014.5|109964.5|109999.6|109949.6|47
1730097680000|2024-10-28 06:41:20|110010.8|109960.8|110013.5|109963.5|110017.2|109967.2|110003.1|109953.1|50
1730097690000|2024-10-28 06:41:30|110011.6|109961.6|110014.6|109964.6|110015.2|109965.2|110004|109954|47
1730097700000|2024-10-28 06:41:40|110014.8|109964.8|110006.4|109956.4|110017.1|109967.1|109996.5|109946.5|59
1730097710000|2024-10-28 06:41:50|110004|109954|110001.5|109951.5|110008.9|109958.9|110000.4|109950.4|39
1730097720000|2024-10-28 06:42:00|110001.3|109951.3|109989.8|109939.8|110003|109953|109988.7|109938.7|41
1730097730000|2024-10-28 06:42:10|109989.7|109939.7|109991|109941|110008|109958|109989.7|109939.7|54
1730097740000|2024-10-28 06:42:20|109992.3|109942.3|109994.3|109944.3|110008.1|109958.1|109991.2|109941.2|42
1730097750000|2024-10-28 06:42:30|109994.2|109944.2|109996.9|109946.9|110001.3|109951.3|109992.8|109942.8|49
1730097760000|2024-10-28 06:42:40|109998.5|109948.5|109995.8|109945.8|109999.9|109949.9|109994.1|109944.1|53
1730097770000|2024-10-28 06:42:50|109994.3|109944.3|109994.8|109944.8|109999.2|109949.2|109989.9|109939.9|57
1730097780000|2024-10-28 06:43:00|109993.2|109943.2|109991.1|109941.1|109995.8|109945.8|109991.1|109941.1|41
1730097790000|2024-10-28 06:43:10|109989.3|109939.3|109996.2|109946.2|109996.2|109946.2|109989|109939|15
1730097800000|2024-10-28 06:43:20|109994.8|109944.8|109994.5|109944.5|109998.4|109948.4|109988.1|109938.1|38
1730097810000|2024-10-28 06:43:30|109996|109946|109993.9|109943.9|109996.9|109946.9|109988.9|109938.9|44
1730097820000|2024-10-28 06:43:40|109994.9|109944.9|109985.2|109935.2|109997.7|109947.7|109983|109933|30
1730097830000|2024-10-28 06:43:50|109985.3|109935.3|109997.6|109947.6|110037.4|109950|109984.4|109909.8|41
1730097840000|2024-10-28 06:44:00|109997.7|109947.7|109988.7|109938.7|109998.3|109948.3|109979|109929|62
1730097850000|2024-10-28 06:44:10|109991|109941|109991.1|109941.1|109993|109943|109980.4|109930.4|63
1730097860000|2024-10-28 06:44:20|109991|109941|109995.5|109945.5|109996.1|109946.1|109981.1|109931.1|39
1730097870000|2024-10-28 06:44:30|109995.7|109945.7|110010.5|109960.5|110010.5|109960.5|109995.7|109945.7|31
1730097880000|2024-10-28 06:44:40|110010.7|109960.7|110011.2|109961.2|110011.9|109961.9|110000.6|109950.6|25
1730097890000|2024-10-28 06:44:50|110011.1|109961.1|110003.4|109953.4|110014.2|109964.2|110002.4|109952.4|19
1730097900000|2024-10-28 06:45:00|110003.5|109953.5|110005.8|109955.8|110009|109959|110003.5|109953.5|53
1730097910000|2024-10-28 06:45:10|110006.6|109956.6|110014.2|109964.2|110015.1|109965.1|110005.2|109955.2|45
1730097920000|2024-10-28 06:45:20|110014.1|109964.1|110013.3|109963.3|110016.1|109966.1|110010.9|109960.9|49
1730097930000|2024-10-28 06:45:30|110013|109963|110012.6|109962.6|110016.6|109966.6|110010.7|109960.7|55
1730097940000|2024-10-28 06:45:40|110011.1|109961.1|110012.7|109962.7|110014.8|109964.8|110011.1|109961.1|40
1730097950000|2024-10-28 06:45:50|110012.4|109962.4|110011.8|109961.8|110013.4|109963.4|110007.2|109957.2|33
1730097960000|2024-10-28 06:46:00|110012.9|109962.9|110012.5|109962.5|110014.6|109964.6|110011.2|109961.2|41
1730097970000|2024-10-28 06:46:10|110013.8|109963.8|110015.6|109965.6|110017.1|109967.1|110012.4|109962.4|34
1730097980000|2024-10-28 06:46:20|110016.3|109966.3|110011.3|109961.3|110016.3|109966.3|110001.8|109951.8|38
1730097990000|2024-10-28 06:46:30|110011.8|109961.8|110016.3|109966.3|110017.6|109967.6|110011.8|109961.8|35
1730098000000|2024-10-28 06:46:40|110016.7|109966.7|110017.1|109967.1|110018.7|109968.7|110014.4|109964.4|48
1730098010000|2024-10-28 06:46:50|110017|109967|110017.5|109967.5|110017.5|109967.5|110013.1|109963.1|26
1730098020000|2024-10-28 06:47:00|110016.4|109966.4|110039.3|109908|110042.7|109966.4|109997.9|109904.3|37
1730098030000|2024-10-28 06:47:10|110041.8|109903.7|109992.3|109942.3|110042.6|109952|109991.3|109903.7|41
1730098040000|2024-10-28 06:47:20|109993.8|109943.8|109980.9|109930.9|110000|109950|109978.5|109928.5|43
1730098050000|2024-10-28 06:47:30|109979|109929|109977|109927|109985.4|109935.4|109973.6|109923.6|52
1730098060000|2024-10-28 06:47:40|109977.3|109927.3|109979.6|109929.6|109982.3|109932.3|109972.5|109922.5|55
1730098070000|2024-10-28 06:47:50|109980.4|109930.4|109979.3|109929.3|110011.3|109942.3|109971.2|109881.9|25
1730098080000|2024-10-28 06:48:00|109980.2|109930.2|109972.3|109922.3|109980.2|109930.2|109970.6|109920.6|13
1730098090000|2024-10-28 06:48:10|109979.4|109929.4|109981.3|109931.3|109981.3|109931.3|109970.5|109920.5|28
1730098100000|2024-10-28 06:48:20|109981.5|109931.5|109984.5|109934.5|109985.8|109935.8|109971.6|109921.6|26
1730098110000|2024-10-28 06:48:30|109983.3|109933.3|109979.2|109929.2|110024.3|109934.6|109974.1|109887.4|36
1730098120000|2024-10-28 06:48:40|109980.1|109930.1|109973.1|109923.1|109981.7|109931.7|109969.1|109919.1|28
1730098130000|2024-10-28 06:48:50|109973.2|109923.2|109976.3|109926.3|109979.4|109929.4|109970.7|109920.7|28
1730098140000|2024-10-28 06:49:00|109976.6|109926.6|109990.6|109940.6|109990.6|109940.6|109976.6|109926.6|24
1730098150000|2024-10-28 06:49:10|109990.5|109940.5|109985.8|109935.8|109990.6|109940.6|109985.5|109935.5|19
1730098160000|2024-10-28 06:49:20|109987.9|109937.9|109993.3|109943.3|110027.6|109943.3|109983.1|109900.3|32
1730098170000|2024-10-28 06:49:30|109992|109942|109990.1|109940.1|110029.1|109943.7|109985.5|109900.1|35
1730098180000|2024-10-28 06:49:40|109991.8|109941.8|109999.2|109949.2|110043.5|109954.4|109987.8|109893.9|48
1730098190000|2024-10-28 06:49:50|110000.8|109950.8|109996.1|109946.1|110000.8|109950.8|109994|109944|27
1730098200000|2024-10-28 06:50:00|109994.1|109944.1|109984.8|109934.8|110036.1|109945.4|109980.7|109890.5|65
1730098210000|2024-10-28 06:50:10|109985.2|109935.2|109985|109935|110032.1|109943.1|109983.5|109902.8|47
1730098220000|2024-10-28 06:50:20|109984.5|109934.5|109981.2|109931.2|110033|109934.5|109974.8|109891.3|38
1730098230000|2024-10-28 06:50:30|109982.1|109932.1|109975.5|109925.5|110025.8|109943.4|109967|109884.9|47
1730098240000|2024-10-28 06:50:40|109962.1|109912.1|109999|109870.8|110000.8|109928.6|109957|109870.8|31
1730098250000|2024-10-28 06:50:50|109998.5|109870.3|109993.6|109868.3|109999.9|109907.2|109946.6|109856.8|37
1730098260000|2024-10-28 06:51:00|109993.5|109866.5|109983.2|109853.4|109994.6|109904|109940.6|109851.1|39
1730098270000|2024-10-28 06:51:10|109947.2|109897.2|109937.3|109887.3|109991|109899.1|109934.8|109845.6|41
1730098280000|2024-10-28 06:51:20|109938.1|109888.1|109941.7|109891.7|109991.5|109896.4|109938.1|109848.2|27
1730098290000|2024-10-28 06:51:30|109942.6|109892.6|109934.9|109884.9|109983.6|109897.3|109931.7|109844.7|35
1730098300000|2024-10-28 06:51:40|109932.1|109882.1|109925.4|109875.4|109975.1|109888.3|109924.4|109845.9|29
1730098310000|2024-10-28 06:51:50|109929|109879|109933.7|109883.7|109978|109887.2|109925|109842.6|36
1730098320000|2024-10-28 06:52:00|109933.5|109883.5|109943.6|109893.6|109948.5|109898.5|109928.9|109878.9|52
1730098330000|2024-10-28 06:52:10|109941|109891|109936.2|109886.2|109976.8|109897|109935.3|109850.6|43
1730098340000|2024-10-28 06:52:20|109930.8|109880.8|109944.4|109894.4|109976.4|109897.4|109930.8|109848|28
1730098350000|2024-10-28 06:52:30|109944.5|109894.5|109937.7|109887.7|109980.4|109897.8|109932.1|109840.4|28
1730098360000|2024-10-28 06:52:40|109938.8|109888.8|109937.4|109887.4|109981.1|109893.3|109930.3|109839.2|27
1730098370000|2024-10-28 06:52:50|109970.7|109842.8|109932.3|109882.3|109975.3|109890|109930.3|109842.8|28
1730098380000|2024-10-28 06:53:00|109933.5|109883.5|109990.2|109855.8|109994.8|109899.6|109933.5|109846.6|45
1730098390000|2024-10-28 06:53:10|109947.6|109897.6|109950|109900|109950.2|109900.2|109947.6|109897.6|6
1730098400000|2024-10-28 06:53:20|109950.1|109900.1|109948.9|109898.9|110002.4|109909.5|109948.3|109862.1|36
1730098410000|2024-10-28 06:53:30|109948.6|109898.6|109955.5|109905.5|109957.3|109907.3|109946.7|109896.7|23
1730098420000|2024-10-28 06:53:40|109955.2|109905.2|109952.1|109902.1|109957.3|109907.3|109952.1|109902.1|18
1730098430000|2024-10-28 06:53:50|109959.4|109909.4|109971.3|109921.3|110003.3|109922.2|109957|109869.8|34
1730098440000|2024-10-28 06:54:00|109969.1|109919.1|109966.2|109916.2|109969.1|109919.1|109961.7|109911.7|29
1730098450000|2024-10-28 06:54:10|109965.2|109915.2|109963.2|109913.2|109966.8|109916.8|109962.8|109912.8|28
1730098460000|2024-10-28 06:54:20|109964|109914|109959.8|109909.8|109967.2|109917.2|109956.9|109906.9|37
1730098470000|2024-10-28 06:54:30|109965.1|109915.1|109963|109913|109967.4|109917.4|109959|109909|53
1730098480000|2024-10-28 06:54:40|109962.7|109912.7|109959.6|109909.6|109996.7|109912.8|109956|109869.1|25
1730098490000|2024-10-28 06:54:50|109956.4|109906.4|109956|109906|109957|109907|109954.5|109904.5|28
1730098500000|2024-10-28 06:55:00|109954.3|109904.3|109955.4|109905.4|109955.6|109905.6|109953.7|109903.7|10
1730098510000|2024-10-28 06:55:10|109954.3|109904.3|109963.1|109913.1|110004.5|109924.1|109952.7|109862.8|32
1730098520000|2024-10-28 06:55:20|109961.6|109911.6|109976.6|109926.6|109978.7|109928.7|109960.8|109910.8|44
1730098530000|2024-10-28 06:55:30|109975.1|109925.1|109982.2|109932.2|110008.9|109933|109967.9|109879.8|36
1730098540000|2024-10-28 06:55:40|109981.9|109931.9|109978.7|109928.7|109985.9|109935.9|109976.9|109926.9|26
1730098550000|2024-10-28 06:55:50|109977.4|109927.4|109979.4|109929.4|109984|109934|109974|109924|27
1730098560000|2024-10-28 06:56:00|109979.2|109929.2|109981.7|109931.7|109981.8|109931.8|109979.2|109929.2|14
1730098570000|2024-10-28 06:56:10|109980.8|109930.8|109978.2|109928.2|109986.6|109936.6|109977.9|109927.9|19
1730098580000|2024-10-28 06:56:20|109977.4|109927.4|109987.9|109937.9|109987.9|109937.9|109977.4|109927.4|6
1730098590000|2024-10-28 06:56:30|109987.8|109937.8|109984|109934|109988.1|109938.1|109980|109930|18
1730098600000|2024-10-28 06:56:40|109983.1|109933.1|109982.3|109932.3|109983.1|109933.1|109981.6|109931.6|4
1730098610000|2024-10-28 06:56:50|109982|109932|109977.6|109927.6|109983.4|109933.4|109976.9|109926.9|14
1730098620000|2024-10-28 06:57:00|109978.2|109928.2|109981.7|109931.7|109987.9|109937.9|109976.6|109926.6|15
1730098630000|2024-10-28 06:57:10|109982.1|109932.1|109974.5|109924.5|109982.1|109932.1|109974.5|109924.5|15
1730098640000|2024-10-28 06:57:20|109974.3|109924.3|109982.1|109932.1|109982.1|109932.1|109971|109921|41
1730098650000|2024-10-28 06:57:30|109982|109932|110024.2|109891|110025.1|109934.5|109981|109891|27
1730098660000|2024-10-28 06:57:40|110023.3|109892.6|109990.4|109940.4|110023.3|109941.4|109984.5|109892.6|28
1730098670000|2024-10-28 06:57:50|109990.6|109940.6|109996.3|109946.3|109998.2|109948.2|109990.6|109940.6|37
1730098680000|2024-10-28 06:58:00|109997.4|109947.4|109996.6|109946.6|109998.1|109948.1|109993.9|109943.9|49
1730098690000|2024-10-28 06:58:10|109996.3|109946.3|109997.4|109947.4|110000.6|109950.6|109996.3|109946.3|19
1730098700000|2024-10-28 06:58:20|109999.8|109949.8|109997.9|109947.9|110000|109950|109997.9|109947.9|25
1730098710000|2024-10-28 06:58:30|109998.7|109948.7|109991.1|109941.1|109999.4|109949.4|109989.4|109939.4|37
1730098720000|2024-10-28 06:58:40|109992.2|109942.2|109992.8|109942.8|109997.1|109947.1|109991.1|109941.1|27
1730098730000|2024-10-28 06:58:50|109991.7|109941.7|109990.2|109940.2|109992.8|109942.8|109989|109939|22
1730098740000|2024-10-28 06:59:00|109990.3|109940.3|109982.6|109932.6|109990.3|109940.3|109981|109931|35
1730098750000|2024-10-28 06:59:10|109983.2|109933.2|109982.7|109932.7|109986.6|109936.6|109980.1|109930.1|23
1730098760000|2024-10-28 06:59:20|109983.3|109933.3|109979.5|109929.5|109984.1|109934.1|109979.5|109929.5|38
1730098770000|2024-10-28 06:59:30|109981.1|109931.1|109980.8|109930.8|109981.5|109931.5|109977|109927|42
1730098780000|2024-10-28 06:59:40|109980.9|109930.9|109979.6|109929.6|109980.9|109930.9|109977.3|109927.3|56
1730098790000|2024-10-28 06:59:50|109978|109928|109976.4|109926.4|109979.8|109929.8|109973.4|109923.4|63
1730098800000|2024-10-28 07:00:00|109976.2|109926.2|109963.2|109913.2|110013.7|109926.2|109962.4|109862.2|56
1730098810000|2024-10-28 07:00:10|109963.1|109913.1|109950|109900|109967.7|109917.7|109944.9|109894.9|50
1730098820000|2024-10-28 07:00:20|109949.4|109899.4|109950.4|109900.4|109950.9|109900.9|109946|109896|34
1730098830000|2024-10-28 07:00:30|109950.8|109900.8|109945.8|109895.8|109950.8|109900.8|109943.6|109893.6|31
1730098840000|2024-10-28 07:00:40|109945.4|109895.4|109937.7|109887.7|109945.4|109895.4|109935.1|109885.1|54
1730098850000|2024-10-28 07:00:50|109938.4|109888.4|109943.4|109893.4|109944|109894|109938.4|109888.4|15
1730098860000|2024-10-28 07:01:00|109942.6|109892.6|109951.1|109901.1|109955.1|109905.1|109937.9|109887.9|51
1730098870000|2024-10-28 07:01:10|109951.8|109901.8|109950.7|109900.7|109961.6|109911.6|109950.7|109900.7|35
1730098880000|2024-10-28 07:01:20|109942.4|109892.4|109941.1|109891.1|109944.1|109894.1|109937|109887|33
1730098890000|2024-10-28 07:01:30|109939.7|109889.7|109939.1|109889.1|109940.9|109890.9|109936|109886|24
1730098900000|2024-10-28 07:01:40|109939|109889|109933|109883|109940.1|109890.1|109933|109883|15
1730098910000|2024-10-28 07:01:50|109933.6|109883.6|109934.1|109884.1|109935.3|109885.3|109931.3|109881.3|33
1730098920000|2024-10-28 07:02:00|109931.7|109881.7|109924.6|109874.6|109931.7|109881.7|109924.6|109874.6|24
1730098930000|2024-10-28 07:02:10|109925.6|109875.6|109934.6|109884.6|109934.6|109884.6|109925.1|109875.1|23
1730098940000|2024-10-28 07:02:20|109933.6|109883.6|109932.1|109882.1|109933.6|109883.6|109929.6|109879.6|28
1730098950000|2024-10-28 07:02:30|109931.4|109881.4|109942.6|109892.6|109942.6|109892.6|109930.4|109880.4|16
1730098960000|2024-10-28 07:02:40|109942.7|109892.7|109942.8|109892.8|109947.5|109897.5|109942.6|109892.6|12
1730098970000|2024-10-28 07:02:50|109944.6|109894.6|109949.5|109899.5|109950.8|109900.8|109944.6|109894.6|22
1730098980000|2024-10-28 07:03:00|109948.9|109898.9|109948.3|109898.3|109950.1|109900.1|109947.9|109897.9|19
1730098990000|2024-10-28 07:03:10|109947.9|109897.9|109948.4|109898.4|109949.9|109899.9|109945.7|109895.7|23
1730099000000|2024-10-28 07:03:20|109949.3|109899.3|109998.6|109948.6|109999.3|109949.3|109949.3|109899.3|31
1730099010000|2024-10-28 07:03:30|109999.1|109949.1|110008.4|109958.4|110008.8|109958.8|109999.1|109949.1|24
1730099020000|2024-10-28 07:03:40|110008.3|109958.3|110007.8|109957.8|110009.9|109959.9|110002.9|109952.9|19
1730099030000|2024-10-28 07:03:50|110007.6|109957.6|110005.7|109955.7|110008.7|109958.7|110004.3|109954.3|22
1730099040000|2024-10-28 07:04:00|110004.9|109954.9|109996.7|109946.7|110004.9|109954.9|109995.6|109945.6|30
1730099050000|2024-10-28 07:04:10|109996.8|109946.8|110000.3|109950.3|110003.3|109953.3|109995.6|109945.6|17
1730099060000|2024-10-28 07:04:20|109998.3|109948.3|109998.9|109948.9|110004.6|109954.6|109997.2|109947.2|30
1730099070000|2024-10-28 07:04:30|109997.1|109947.1|110001.1|109951.1|110002.6|109952.6|109996.6|109946.6|23
1730099080000|2024-10-28 07:04:40|110000.8|109950.8|110004.7|109954.7|110005.7|109955.7|110000.8|109950.8|25
1730099090000|2024-10-28 07:04:50|110004.8|109954.8|110014.1|109964.1|110014.6|109964.6|110004.8|109954.8|22
1730099100000|2024-10-28 07:05:00|110013.7|109963.7|110007|109957|110013.9|109963.9|110006.9|109956.9|15
1730099110000|2024-10-28 07:05:10|110006.2|109956.2|110010.1|109960.1|110014.5|109964.5|110006.2|109956.2|31
1730099120000|2024-10-28 07:05:20|110010.2|109960.2|110013.2|109963.2|110015.2|109965.2|110010.2|109960.2|29
1730099130000|2024-10-28 07:05:30|110013.1|109963.1|110007.2|109957.2|110013.1|109963.1|110006.8|109956.8|22
1730099140000|2024-10-28 07:05:40|110007|109957|110009.6|109959.6|110009.6|109959.6|110000.3|109950.3|32
1730099150000|2024-10-28 07:05:50|110009|109959|110007|109957|110010.1|109960.1|110007|109957|23
1730099160000|2024-10-28 07:06:00|110006.8|109956.8|110004.1|109954.1|110006.8|109956.8|109999.3|109949.3|31
1730099170000|2024-10-28 07:06:10|110003.7|109953.7|110007.4|109957.4|110008.3|109958.3|110003.7|109953.7|16
1730099180000|2024-10-28 07:06:20|110007.5|109957.5|110007.7|109957.7|110008.6|109958.6|110007.2|109957.2|14
1730099190000|2024-10-28 07:06:30|110008.5|109958.5|110008.4|109958.4|110008.5|109958.5|110007.7|109957.7|6
1730099200000|2024-10-28 07:06:40|110009.1|109959.1|110007.3|109957.3|110012.3|109962.3|110006.8|109956.8|34
1730099210000|2024-10-28 07:06:50|110007.1|109957.1|109998.6|109948.6|110007.1|109957.1|109998.6|109948.6|18
1730099220000|2024-10-28 07:07:00|109999|109949|109992.8|109942.8|109999|109949|109991.1|109941.1|19
1730099230000|2024-10-28 07:07:10|109992.7|109942.7|109992.3|109942.3|109992.9|109942.9|109991.5|109941.5|10
1730099240000|2024-10-28 07:07:20|109992.2|109942.2|109999.7|109949.7|110000.1|109950.1|109992.2|109942.2|17
1730099250000|2024-10-28 07:07:30|109998.9|109948.9|109998.2|109948.2|110000.4|109950.4|109991.4|109941.4|21
1730099260000|2024-10-28 07:07:40|109998.5|109948.5|110001.2|109951.2|110001.4|109951.4|109998.5|109948.5|12
1730099270000|2024-10-28 07:07:50|110001.4|109951.4|110004.5|109954.5|110005|109955|109999.2|109949.2|12
1730099280000|2024-10-28 07:08:00|110004|109954|110002.3|109952.3|110004.1|109954.1|110001.6|109951.6|18
1730099290000|2024-10-28 07:08:10|110002|109952|110001.2|109951.2|110002|109952|110000.4|109950.4|10
1730099300000|2024-10-28 07:08:20|110000.7|109950.7|110001.2|109951.2|110002.1|109952.1|110000.5|109950.5|14
1730099310000|2024-10-28 07:08:30|110001.9|109951.9|110001.1|109951.1|110002.6|109952.6|110000.6|109950.6|11
1730099320000|2024-10-28 07:08:40|110001|109951|109998.9|109948.9|110001|109951|109998.1|109948.1|18
1730099330000|2024-10-28 07:08:50|109998.2|109948.2|109997.7|109947.7|110001.5|109951.5|109997.7|109947.7|16
1730099340000|2024-10-28 07:09:00|109997.4|109947.4|110002|109952|110003.3|109953.3|109994.1|109944.1|26
1730099350000|2024-10-28 07:09:10|110002.1|109952.1|109998.2|109948.2|110002.5|109952.5|109997.6|109947.6|25
1730099360000|2024-10-28 07:09:20|109997.6|109947.6|109989.9|109939.9|109998.4|109948.4|109987.9|109937.9|28
1730099370000|2024-10-28 07:09:30|109989.7|109939.7|109989.6|109939.6|109990.1|109940.1|109989.3|109939.3|13
1730099380000|2024-10-28 07:09:40|109989.4|109939.4|109986.1|109936.1|109989.8|109939.8|109985.9|109935.9|20
1730099390000|2024-10-28 07:09:50|109986.5|109936.5|109986.7|109936.7|109986.7|109936.7|109978.9|109928.9|32
1730099400000|2024-10-28 07:10:00|109986.9|109936.9|109986.8|109936.8|109989.1|109939.1|109985.9|109935.9|24
1730099410000|2024-10-28 07:10:10|109986.6|109936.6|109989.1|109939.1|109989.1|109939.1|109986.6|109936.6|7
1730099420000|2024-10-28 07:10:20|109988.8|109938.8|109989.2|109939.2|109989.2|109939.2|109987|109937|10
1730099430000|2024-10-28 07:10:30|109988.9|109938.9|109989.8|109939.8|109990.3|109940.3|109988.9|109938.9|15
1730099450000|2024-10-28 07:10:50|109990.1|109940.1|109996.5|109946.5|109997.5|109947.5|109990.1|109940.1|20
1730099460000|2024-10-28 07:11:00|109996.9|109946.9|109996.8|109946.8|109997.3|109947.3|109995.7|109945.7|10
1730099470000|2024-10-28 07:11:10|109997.8|109947.8|109990.4|109940.4|109998.8|109948.8|109990.4|109940.4|20
1730099480000|2024-10-28 07:11:20|109990.2|109940.2|109993.4|109943.4|109994.1|109944.1|109990.2|109940.2|9
1730099490000|2024-10-28 07:11:30|109993.3|109943.3|109994.2|109944.2|109994.2|109944.2|109990.5|109940.5|16
1730099500000|2024-10-28 07:11:40|109993.6|109943.6|109991|109941|109993.8|109943.8|109991|109941|7
1730099510000|2024-10-28 07:11:50|109990.8|109940.8|109985.5|109935.5|109990.8|109940.8|109985.5|109935.5|18
1730099520000|2024-10-28 07:12:00|109985.3|109935.3|109976.9|109926.9|109985.3|109935.3|109976.7|109926.7|16
1730099530000|2024-10-28 07:12:10|109977|109927|109974.4|109924.4|109977.3|109927.3|109971.6|109921.6|20
1730099540000|2024-10-28 07:12:20|109974.6|109924.6|109980.9|109930.9|109984.7|109934.7|109974.6|109924.6|19
1730099550000|2024-10-28 07:12:30|109981|109931|109979.9|109929.9|109981|109931|109979.2|109929.2|19
1730099560000|2024-10-28 07:12:40|109979.4|109929.4|109978|109928|109979.8|109929.8|109977.4|109927.4|10
1730099570000|2024-10-28 07:12:50|109976.7|109926.7|109969.7|109919.7|109976.7|109926.7|109969.2|109919.2|22
1730099580000|2024-10-28 07:13:00|109969.8|109919.8|109966.4|109916.4|109969.9|109919.9|109966|109916|20
1730099590000|2024-10-28 07:13:10|109966.1|109916.1|109966.2|109916.2|109966.8|109916.8|109963|109913|23
1730099600000|2024-10-28 07:13:20|109966.6|109916.6|109971.5|109921.5|109971.9|109921.9|109966.6|109916.6|21
1730099610000|2024-10-28 07:13:30|109972.7|109922.7|109971.2|109921.2|109974.5|109924.5|109971.2|109921.2|10
1730099620000|2024-10-28 07:13:40|109972.5|109922.5|109974.9|109924.9|109976.6|109926.6|109971.9|109921.9|13
1730099630000|2024-10-28 07:13:50|109974.4|109924.4|109974.4|109924.4|109977|109927|109974.4|109924.4|21
1730099640000|2024-10-28 07:14:00|109974.8|109924.8|109974|109924|109976.1|109926.1|109971.2|109921.2|21
1730099650000|2024-10-28 07:14:10|109973.5|109923.5|109986.9|109936.9|109990.8|109950.7|109972.3|109923.5|37
1730099660000|2024-10-28 07:14:20|109987.9|109937.9|109988.7|109938.7|109989.9|109939.9|109985.9|109935.9|31
1730099670000|2024-10-28 07:14:30|109989.7|109939.7|109987.6|109937.6|109989.7|109939.7|109987|109937|19
1730099680000|2024-10-28 07:14:40|109987.1|109937.1|109988.8|109938.8|109990.3|109940.3|109986.8|109936.8|35
1730099690000|2024-10-28 07:14:50|109988.9|109938.9|109987|109937|109989.7|109939.7|109985.8|109935.8|37
1730099700000|2024-10-28 07:15:00|109987.3|109937.3|109988.5|109938.5|109990|109940|109984.4|109934.4|36
1730099710000|2024-10-28 07:15:10|109988.3|109938.3|109989.9|109939.9|109996.1|109946.1|109987.6|109937.6|38
1730099720000|2024-10-28 07:15:20|109989.7|109939.7|109986.1|109936.1|109992.1|109942.1|109986.1|109936.1|13
1730099730000|2024-10-28 07:15:30|109986|109936|109984|109934|109986|109936|109984|109934|11
1730099740000|2024-10-28 07:15:40|109984.6|109934.6|109986|109936|109986|109936|109984.1|109934.1|10
1730099750000|2024-10-28 07:15:50|109985.8|109935.8|109985|109935|109985.8|109935.8|109984.8|109934.8|7
1730099760000|2024-10-28 07:16:00|109985.9|109935.9|109983.1|109933.1|109986.5|109936.5|109983.1|109933.1|20
1730099770000|2024-10-28 07:16:10|109983.6|109933.6|109983.7|109933.7|109983.7|109933.7|109981.7|109931.7|18
1730099780000|2024-10-28 07:16:20|109983.3|109933.3|109983.4|109933.4|109983.9|109933.9|109982.9|109932.9|10
1730099790000|2024-10-28 07:16:30|109983.7|109933.7|109976.3|109926.3|109984|109934|109975.7|109925.7|15
1730099800000|2024-10-28 07:16:40|109976.1|109926.1|109968.7|109918.7|109976.1|109926.1|109968.2|109918.2|20
1730099810000|2024-10-28 07:16:50|109968.6|109918.6|109967.8|109917.8|109968.9|109918.9|109966.8|109916.8|11
1730099820000|2024-10-28 07:17:00|109967.6|109917.6|109966.4|109916.4|109968.3|109918.3|109965|109915|16
1730099830000|2024-10-28 07:17:10|109965.8|109915.8|109963.9|109913.9|109965.9|109915.9|109963.9|109913.9|11
1730099840000|2024-10-28 07:17:20|109963.6|109913.6|109962.8|109912.8|109963.7|109913.7|109962.6|109912.6|9
1730099850000|2024-10-28 07:17:30|109963.5|109913.5|109961.9|109911.9|109963.5|109913.5|109961.9|109911.9|13
1730099860000|2024-10-28 07:17:40|109962.1|109912.1|109963.5|109913.5|109963.5|109913.5|109962.1|109912.1|9
1730099870000|2024-10-28 07:17:50|109963.3|109913.3|109965.1|109915.1|109965.6|109915.6|109963.3|109913.3|11
1730099880000|2024-10-28 07:18:00|109965|109915|109964.5|109914.5|109965|109915|109964.5|109914.5|5
1730099890000|2024-10-28 07:18:10|109964.4|109914.4|109961.9|109911.9|109964.6|109914.6|109961.9|109911.9|10
1730099900000|2024-10-28 07:18:20|109962.2|109912.2|109965.1|109915.1|109965.1|109915.1|109962.1|109912.1|11
1730099910000|2024-10-28 07:18:30|109965.2|109915.2|109965|109915|109965.7|109915.7|109963.5|109913.5|21
1730099920000|2024-10-28 07:18:40|109964.9|109914.9|109957.2|109907.2|109965.1|109915.1|109952.3|109902.3|18
1730099930000|2024-10-28 07:18:50|109957.1|109907.1|109962|109912|109962.8|109912.8|109957.1|109907.1|25
1730099940000|2024-10-28 07:19:00|109961.8|109911.8|109958.9|109908.9|109961.8|109911.8|109958.9|109908.9|14
1730099950000|2024-10-28 07:19:10|109959.3|109909.3|109950.2|109900.2|109959.3|109909.3|109950.1|109900.1|17
1730099960000|2024-10-28 07:19:20|109950.3|109900.3|109949.4|109899.4|109950.9|109900.9|109949.3|109899.3|12
1730099970000|2024-10-28 07:19:30|109949.7|109899.7|109950|109900|109950.5|109900.5|109949.5|109899.5|6
1730099980000|2024-10-28 07:19:40|109950.1|109900.1|109950.2|109900.2|109950.4|109900.4|109950.1|109900.1|4
1730099990000|2024-10-28 07:19:50|109951|109901|109952.7|109902.7|109953.9|109903.9|109949.9|109899.9|15
1730100000000|2024-10-28 07:20:00|109952.5|109902.5|109952.7|109902.7|109956.1|109906.1|109952.1|109902.1|10
1730100010000|2024-10-28 07:20:10|109952.6|109902.6|109950.9|109900.9|109952.8|109902.8|109949.4|109899.4|19
1730100020000|2024-10-28 07:20:20|109952.4|109902.4|109959.5|109909.5|109960.5|109910.5|109952.4|109902.4|23
1730100030000|2024-10-28 07:20:30|109959.7|109909.7|109960.3|109910.3|109961.1|109911.1|109959.6|109909.6|15
1730100040000|2024-10-28 07:20:40|109959.6|109909.6|109959|109909|109959.6|109909.6|109958.8|109908.8|6
1730100050000|2024-10-28 07:20:50|109958.8|109908.8|109948.4|109898.4|109958.8|109908.8|109948.4|109898.4|24
1730100060000|2024-10-28 07:21:00|109948.3|109898.3|109955.3|109905.3|109955.5|109905.5|109948.3|109898.3|22
1730100070000|2024-10-28 07:21:10|109955.2|109905.2|109953.6|109903.6|109955.2|109905.2|109953.6|109903.6|7
1730100080000|2024-10-28 07:21:20|109954.1|109904.1|109955.3|109905.3|109955.3|109905.3|109954.1|109904.1|14
1730100090000|2024-10-28 07:21:30|109955.5|109905.5|109956.8|109906.8|109956.8|109906.8|109955.5|109905.5|7
1730100100000|2024-10-28 07:21:40|109956.9|109906.9|109957.4|109907.4|109959.9|109909.9|109955.3|109905.3|23
1730100110000|2024-10-28 07:21:50|109956.7|109906.7|109937.4|109887.4|109956.7|109906.7|109936.4|109886.4|28
1730100120000|2024-10-28 07:22:00|109938|109888|109944.9|109894.9|109945.3|109895.3|109937.9|109887.9|26
1730100130000|2024-10-28 07:22:10|109945.6|109895.6|109939.8|109889.8|109945.6|109895.6|109939.2|109889.2|17
1730100140000|2024-10-28 07:22:20|109939.5|109889.5|109941.9|109891.9|109942.7|109892.7|109939.1|109889.1|21
1730100150000|2024-10-28 07:22:30|109941.5|109891.5|109943.1|109893.1|109943.1|109893.1|109938.4|109888.4|28
1730100160000|2024-10-28 07:22:40|109943.2|109893.2|109942.2|109892.2|109949.3|109899.3|109942.2|109892.2|23
1730100170000|2024-10-28 07:22:50|109943.1|109893.1|109941.3|109891.3|109943.1|109893.1|109938.8|109888.8|23
1730100180000|2024-10-28 07:23:00|109942.6|109892.6|109927.3|109877.3|109942.6|109892.6|109923.1|109873.1|29
1730100190000|2024-10-28 07:23:10|109927.2|109877.2|109932.6|109882.6|109933.5|109883.5|109927.2|109877.2|17
1730100200000|2024-10-28 07:23:20|109931.6|109881.6|109930.3|109880.3|109933.6|109883.6|109930.3|109880.3|19
1730100210000|2024-10-28 07:23:30|109931.1|109881.1|109931.6|109881.6|109931.8|109881.8|109930.1|109880.1|17
1730100220000|2024-10-28 07:23:40|109931.8|109881.8|109927.8|109877.8|109931.9|109881.9|109927|109877|14
1730100230000|2024-10-28 07:23:50|109927.5|109877.5|109927.4|109877.4|109929.7|109879.7|109926.7|109876.7|28
1730100240000|2024-10-28 07:24:00|109927.2|109877.2|109927.9|109877.9|109928.3|109878.3|109924.8|109874.8|16
1730100250000|2024-10-28 07:24:10|109927.4|109877.4|109932|109882|109933.1|109883.1|109926.8|109876.8|20
1730100260000|2024-10-28 07:24:20|109932.1|109882.1|109935|109885|109935.5|109885.5|109932.1|109882.1|14
1730100270000|2024-10-28 07:24:30|109935.3|109885.3|109936.5|109886.5|109936.7|109886.7|109935.3|109885.3|8
1730100280000|2024-10-28 07:24:40|109936.4|109886.4|109943.5|109893.5|109943.5|109893.5|109936.4|109886.4|6
1730100290000|2024-10-28 07:24:50|109942.7|109892.7|109933.7|109883.7|109942.7|109892.7|109933.7|109883.7|16
1730100300000|2024-10-28 07:25:00|109934.1|109884.1|109940.4|109890.4|109941.8|109902.3|109926.5|109884.1|35
1730100310000|2024-10-28 07:25:10|109941.6|109891.6|109969.5|109919.5|109969.7|109919.7|109941.6|109891.6|37
1730100320000|2024-10-28 07:25:20|109969.4|109919.4|109970|109920|109971.4|109921.4|109969.4|109919.4|19
1730100330000|2024-10-28 07:25:30|109970.5|109920.5|109968.9|109918.9|109971|109921|109968.9|109918.9|18
1730100340000|2024-10-28 07:25:40|109969.1|109919.1|109964|109914|109969.1|109919.1|109963|109913|19
1730100350000|2024-10-28 07:25:50|109963.9|109913.9|109971.2|109921.2|109971.6|109921.6|109963.9|109913.9|17
1730100360000|2024-10-28 07:26:00|109970.8|109920.8|109969.4|109919.4|109971.6|109921.6|109968.5|109918.5|27
1730100370000|2024-10-28 07:26:10|109968.6|109918.6|109970|109920|109970.4|109920.4|109968.2|109918.2|15
1730100380000|2024-10-28 07:26:20|109969.8|109919.8|109966.7|109916.7|109970.8|109920.8|109966.7|109916.7|17
1730100390000|2024-10-28 07:26:30|109967.1|109917.1|109970.6|109920.6|109971.1|109921.1|109965.7|109915.7|22
1730100400000|2024-10-28 07:26:40|109970.2|109920.2|109966|109916|109970.8|109920.8|109963.1|109913.1|19
1730100410000|2024-10-28 07:26:50|109967.3|109917.3|109967.6|109917.6|109968.1|109918.1|109963.8|109913.8|17
1730100420000|2024-10-28 07:27:00|109969.5|109919.5|109971.5|109921.5|109971.5|109921.5|109967|109917|20
1730100430000|2024-10-28 07:27:10|109972.2|109922.2|109971.4|109921.4|109972.2|109922.2|109970.7|109920.7|14
1730100440000|2024-10-28 07:27:20|109971.7|109921.7|109964.7|109914.7|109971.7|109921.7|109962.2|109912.2|26
1730100450000|2024-10-28 07:27:30|109962.8|109912.8|109963.4|109913.4|109965.3|109915.3|109960.7|109910.7|23
1730100460000|2024-10-28 07:27:40|109963.8|109913.8|109965.6|109915.6|109966.3|109916.3|109961.6|109911.6|17
1730100470000|2024-10-28 07:27:50|109963.4|109913.4|109960.3|109910.3|109963.4|109913.4|109956.2|109906.2|28
1730100480000|2024-10-28 07:28:00|109960.8|109910.8|109967.3|109917.3|109968.6|109918.6|109960.8|109910.8|32
1730100490000|2024-10-28 07:28:10|109967.6|109917.6|109967.5|109917.5|109968.4|109918.4|109965.5|109915.5|22
1730100500000|2024-10-28 07:28:20|109967.2|109917.2|109958.1|109908.1|109967.2|109917.2|109955|109905|32
1730100510000|2024-10-28 07:28:30|109958|109908|109957.5|109907.5|109960|109910|109956.8|109906.8|34
1730100520000|2024-10-28 07:28:40|109958.6|109908.6|109959.7|109909.7|109960.7|109910.7|109958.6|109908.6|14
1730100530000|2024-10-28 07:28:50|109959.8|109909.8|109961.5|109911.5|109961.8|109911.8|109957|109907|29
1730100540000|2024-10-28 07:29:00|109961.6|109911.6|109958.2|109908.2|109962.9|109912.9|109949.2|109899.2|31
1730100550000|2024-10-28 07:29:10|109958.3|109908.3|109958.6|109908.6|109958.6|109908.6|109957.7|109907.7|14
1730100560000|2024-10-28 07:29:20|109958.8|109908.8|109957.1|109907.1|109958.8|109908.8|109956.6|109906.6|20
1730100570000|2024-10-28 07:29:30|109957.8|109907.8|109957.2|109907.2|109958|109908|109956.6|109906.6|17
1730100580000|2024-10-28 07:29:40|109957|109907|109957.1|109907.1|109957.4|109907.4|109952.4|109902.4|26
1730100590000|2024-10-28 07:29:50|109957|109907|109956.9|109906.9|109958.8|109908.8|109956.6|109906.6|24
1730100600000|2024-10-28 07:30:00|109957.3|109907.3|109944.2|109919.2|109957.3|109921.5|109939.1|109906.4|29
1730100610000|2024-10-28 07:30:10|109945.2|109920.2|109942.4|109917.4|109946.3|109921.3|109940.9|109915.9|29
1730100620000|2024-10-28 07:30:20|109942.5|109917.5|109948.9|109923.9|109950.4|109925.4|109942.5|109917.5|32
1730100630000|2024-10-28 07:30:30|109946.8|109921.8|109946.3|109921.3|109948.3|109923.3|109946|109921|22
1730100640000|2024-10-28 07:30:40|109945.7|109920.7|109945.8|109920.8|109946.7|109921.7|109943|109918|28
1730100650000|2024-10-28 07:30:50|109946.5|109921.5|109949|109924|109949.5|109924.5|109946.1|109921.1|27
1730100660000|2024-10-28 07:31:00|109948.4|109923.4|109945.8|109920.8|109950.3|109925.3|109943.4|109918.4|45
1730100670000|2024-10-28 07:31:10|109946|109921|109947|109922|109947.6|109922.6|109945.7|109920.7|17
1730100680000|2024-10-28 07:31:20|109946.9|109921.9|109951.1|109926.1|109953|109928|109946.2|109921.2|36
1730100690000|2024-10-28 07:31:30|109950.5|109925.5|109947.2|109922.2|109950.8|109925.8|109944.3|109919.3|20
1730100700000|2024-10-28 07:31:40|109947.3|109922.3|109941.7|109916.7|109948.5|109923.5|109940.3|109915.3|38
1730100710000|2024-10-28 07:31:50|109941.6|109916.6|109946|109921|109946.6|109921.6|109940.7|109915.7|26
1730100720000|2024-10-28 07:32:00|109945.9|109920.9|109947.8|109922.8|109947.8|109922.8|109942.4|109917.4|29
1730100730000|2024-10-28 07:32:10|109948.2|109923.2|109950.7|109925.7|109951.8|109926.8|109947.2|109922.2|35
1730100740000|2024-10-28 07:32:20|109950.8|109925.8|109949.2|109924.2|109952|109927|109943.5|109918.5|30
1730100750000|2024-10-28 07:32:30|109948.8|109923.8|109948.8|109923.8|109949.2|109924.2|109947|109922|19
1730100760000|2024-10-28 07:32:40|109948.2|109923.2|109953.7|109928.7|109956.6|109931.6|109946.9|109921.9|25
1730100770000|2024-10-28 07:32:50|109953.6|109928.6|109953.6|109928.6|109955.4|109930.4|109952.6|109927.6|28
1730100780000|2024-10-28 07:33:00|109954|109929|109952.3|109927.3|109954.1|109929.1|109951|109926|17
1730100790000|2024-10-28 07:33:10|109951.9|109926.9|109953.5|109928.5|109955.1|109930.1|109951.4|109926.4|23
1730100800000|2024-10-28 07:33:20|109953.6|109928.6|109949.9|109924.9|109953.6|109928.6|109948.8|109923.8|21
1730100810000|2024-10-28 07:33:30|109949.4|109924.4|109955|109930|109955|109930|109949.4|109924.4|14
1730100820000|2024-10-28 07:33:40|109955.1|109930.1|109955.6|109930.6|109956.9|109931.9|109953.9|109928.9|16
1730100830000|2024-10-28 07:33:50|109955.7|109930.7|109954.8|109929.8|109955.8|109930.8|109953.4|109928.4|16
1730100840000|2024-10-28 07:34:00|109954.9|109929.9|109954.3|109929.3|109954.9|109929.9|109954.3|109929.3|6
1730100850000|2024-10-28 07:34:10|109955.8|109930.8|109953.8|109928.8|109955.8|109930.8|109953.8|109928.8|11
1730100860000|2024-10-28 07:34:20|109954|109929|109955|109930|109955|109930|109954|109929|5
1730100870000|2024-10-28 07:34:30|109955.2|109930.2|109955.9|109930.9|109955.9|109930.9|109954.9|109929.9|6
1730100880000|2024-10-28 07:34:40|109956.2|109931.2|109963.3|109938.3|109967.6|109942.6|109956.1|109931.1|19
1730100890000|2024-10-28 07:34:50|109963.4|109938.4|109960.5|109935.5|109964.9|109939.9|109960.5|109935.5|14
1730100900000|2024-10-28 07:35:00|109960.3|109935.3|109960|109935|109961.1|109936.1|109958.8|109933.8|14
1730100910000|2024-10-28 07:35:10|109959.3|109934.3|109954.8|109929.8|109959.5|109934.5|109954.5|109929.5|16
1730100920000|2024-10-28 07:35:20|109954.7|109929.7|109948.6|109923.6|109954.9|109929.9|109948.6|109923.6|11
1730100930000|2024-10-28 07:35:30|109948.4|109923.4|109944.6|109919.6|109948.4|109923.4|109944.4|109919.4|19
1730100940000|2024-10-28 07:35:40|109945.4|109920.4|109949.5|109924.5|109949.5|109924.5|109945.4|109920.4|21
1730100950000|2024-10-28 07:35:50|109949.2|109924.2|109945.7|109920.7|109949.2|109924.2|109945|109920|19
1730100960000|2024-10-28 07:36:00|109945.5|109920.5|109950.5|109925.5|109950.5|109925.5|109945.5|109920.5|15
1730100970000|2024-10-28 07:36:10|109950.4|109925.4|109950.5|109925.5|109950.5|109925.5|109950.1|109925.1|7
1730100980000|2024-10-28 07:36:20|109950.8|109925.8|109951.4|109926.4|109951.4|109926.4|109949.5|109924.5|9
1730100990000|2024-10-28 07:36:30|109951.5|109926.5|109946.4|109921.4|109952|109927|109945.9|109920.9|21
1730101000000|2024-10-28 07:36:40|109946.3|109921.3|109949.5|109924.5|109949.5|109924.5|109946.3|109921.3|7
1730101010000|2024-10-28 07:36:50|109949.7|109924.7|109950.5|109925.5|109952.6|109927.6|109949.7|109924.7|17
1730101020000|2024-10-28 07:37:00|109949.9|109924.9|109946.2|109921.2|109949.9|109924.9|109946.2|109921.2|18
1730101030000|2024-10-28 07:37:10|109946.5|109921.5|109946|109921|109947.2|109922.2|109942.8|109917.8|22
1730101040000|2024-10-28 07:37:20|109946.3|109921.3|109941.1|109916.1|109947.8|109922.8|109937.1|109912.1|23
1730101050000|2024-10-28 07:37:30|109941.6|109916.6|109942.7|109917.7|109943|109918|109940.6|109915.6|13
1730101060000|2024-10-28 07:37:40|109942.1|109917.1|109942.2|109917.2|109942.2|109917.2|109941.2|109916.2|10
1730101070000|2024-10-28 07:37:50|109942.3|109917.3|109944.3|109919.3|109951.1|109926.1|109942.3|109917.3|19
1730101080000|2024-10-28 07:38:00|109944.1|109919.1|109944.4|109919.4|109947.3|109922.3|109944.1|109919.1|24
1730101090000|2024-10-28 07:38:10|109943.4|109918.4|109941.8|109916.8|109943.4|109918.4|109941.8|109916.8|14
1730101100000|2024-10-28 07:38:20|109942.1|109917.1|109940.3|109915.3|109942.1|109917.1|109939.7|109914.7|10
1730101110000|2024-10-28 07:38:30|109940.1|109915.1|109933.8|109908.8|109940.1|109915.1|109933.2|109908.2|23
1730101120000|2024-10-28 07:38:40|109934|109909|109933.9|109908.9|109935.2|109910.2|109933.8|109908.8|11
1730101130000|2024-10-28 07:38:50|109934|109909|109935.5|109910.5|109935.5|109910.5|109934|109909|11
1730101140000|2024-10-28 07:39:00|109935.4|109910.4|109937.2|109912.2|109937.4|109912.4|109934.4|109909.4|12
1730101150000|2024-10-28 07:39:10|109937.4|109912.4|109939.6|109914.6|109940.6|109915.6|109937.4|109912.4|10
1730101160000|2024-10-28 07:39:20|109939.4|109914.4|109938.5|109913.5|109939.4|109914.4|109938.5|109913.5|6
1730101170000|2024-10-28 07:39:30|109938.6|109913.6|109929.6|109904.6|109938.7|109913.7|109928.5|109903.5|13
1730101180000|2024-10-28 07:39:40|109928.4|109903.4|109924.4|109899.4|109928.4|109903.4|109921.7|109896.7|21
1730101190000|2024-10-28 07:39:50|109924.7|109899.7|109926.7|109901.7|109926.7|109901.7|109922.6|109897.6|28
1730101200000|2024-10-28 07:40:00|109927|109902|109922|109897|109927|109902|109920.2|109895.2|20
1730101210000|2024-10-28 07:40:10|109922.7|109897.7|109909.4|109884.4|109922.9|109897.9|109909.4|109884.4|23
1730101220000|2024-10-28 07:40:20|109909.5|109884.5|109912.3|109887.3|109913.9|109888.9|109909|109884|37
1730101230000|2024-10-28 07:40:30|109912.9|109887.9|109916.6|109891.6|109917.1|109892.1|109911.9|109886.9|16
1730101240000|2024-10-28 07:40:40|109916.5|109891.5|109914.6|109889.6|109916.5|109891.5|109913.8|109888.8|12
1730101250000|2024-10-28 07:40:50|109915.9|109890.9|109917.9|109892.9|109918.2|109893.2|109915.9|109890.9|19
1730101260000|2024-10-28 07:41:00|109917.2|109892.2|109916.3|109891.3|109917.2|109892.2|109914.1|109889.1|20
1730101270000|2024-10-28 07:41:10|109916.4|109891.4|109916.4|109891.4|109916.4|109891.4|109913.5|109888.5|11
1730101280000|2024-10-28 07:41:20|109916.5|109891.5|109916.4|109891.4|109916.5|109891.5|109916.2|109891.2|3
1730101290000|2024-10-28 07:41:30|109916.7|109891.7|109921.2|109896.2|109922.6|109897.6|109916.7|109891.7|17
1730101300000|2024-10-28 07:41:40|109921.1|109896.1|109921.1|109896.1|109921.1|109896.1|109919.7|109894.7|19
1730101310000|2024-10-28 07:41:50|109920.9|109895.9|109920.7|109895.7|109922|109897|109919.9|109894.9|18
1730101320000|2024-10-28 07:42:00|109920.6|109895.6|109919.3|109894.3|109922.1|109897.1|109919.3|109894.3|19
1730101330000|2024-10-28 07:42:10|109919.4|109894.4|109921|109896|109921|109896|109919.4|109894.4|8
1730101340000|2024-10-28 07:42:20|109920.8|109895.8|109937.2|109912.2|109937.2|109912.2|109920.8|109895.8|19
1730101350000|2024-10-28 07:42:30|109937.5|109912.5|109937.1|109912.1|109938.2|109913.2|109936.9|109911.9|14
1730101360000|2024-10-28 07:42:40|109936.9|109911.9|109934.3|109909.3|109937.2|109912.2|109933.2|109908.2|16
1730101370000|2024-10-28 07:42:50|109934.9|109909.9|109925.8|109900.8|109934.9|109909.9|109925.8|109900.8|18
1730101380000|2024-10-28 07:43:00|109925.5|109900.5|109931.6|109906.6|109932.6|109907.6|109923.9|109898.9|19
1730101390000|2024-10-28 07:43:10|109931.7|109906.7|109935.7|109910.7|109935.7|109910.7|109931.7|109906.7|9
1730101400000|2024-10-28 07:43:20|109935.8|109910.8|109935.9|109910.9|109936.1|109911.1|109935.8|109910.8|6
1730101410000|2024-10-28 07:43:30|109936.1|109911.1|109927.9|109902.9|109936.3|109911.3|109927.9|109902.9|22
1730101420000|2024-10-28 07:43:40|109927.6|109902.6|109928.9|109903.9|109930.7|109905.7|109927.6|109902.6|9
1730101430000|2024-10-28 07:43:50|109927.2|109902.2|109929.1|109904.1|109930|109905|109925.7|109900.7|12
1730101440000|2024-10-28 07:44:00|109928.8|109903.8|109929.5|109904.5|109929.6|109904.6|109928.6|109903.6|9
1730101450000|2024-10-28 07:44:10|109929.4|109904.4|109923.4|109898.4|109929.4|109904.4|109921.6|109896.6|15
1730101460000|2024-10-28 07:44:20|109922.3|109897.3|109923.4|109898.4|109924|109899|109921.1|109896.1|13
1730101470000|2024-10-28 07:44:30|109923.3|109898.3|109935.6|109910.6|109936.5|109911.5|109923.3|109898.3|14
1730101480000|2024-10-28 07:44:40|109935.5|109910.5|109936|109911|109938.4|109913.4|109935.5|109910.5|13
1730101490000|2024-10-28 07:44:50|109936.1|109911.1|109935|109910|109936.2|109911.2|109934.8|109909.8|8
1730101500000|2024-10-28 07:45:00|109935.4|109910.4|109938|109913|109938.8|109913.8|109935.4|109910.4|10
1730101510000|2024-10-28 07:45:10|109937.5|109912.5|109952|109927|109952.2|109927.2|109936.2|109911.2|17
1730101520000|2024-10-28 07:45:20|109951.6|109926.6|109950.3|109925.3|109951.6|109926.6|109950|109925|15
1730101530000|2024-10-28 07:45:30|109950.6|109925.6|109951.5|109926.5|109954.8|109929.8|109950.6|109925.6|18
1730101540000|2024-10-28 07:45:40|109951.4|109926.4|109944.7|109919.7|109952.3|109927.3|109943.1|109918.1|12
1730101550000|2024-10-28 07:45:50|109944.6|109919.6|109943.1|109918.1|109945.6|109920.6|109942.5|109917.5|13
1730101560000|2024-10-28 07:46:00|109943.4|109918.4|109943.1|109918.1|109943.4|109918.4|109941.8|109916.8|8
1730101570000|2024-10-28 07:46:10|109943.2|109918.2|109943.6|109918.6|109944|109919|109941.4|109916.4|13
1730101580000|2024-10-28 07:46:20|109944.4|109919.4|109947.5|109922.5|109947.5|109922.5|109944.4|109919.4|29
1730101590000|2024-10-28 07:46:30|109947.3|109922.3|109952.8|109927.8|109953.6|109928.6|109946.5|109921.5|17
1730101600000|2024-10-28 07:46:40|109953|109928|109954.8|109929.8|109955|109930|109953|109928|11
1730101610000|2024-10-28 07:46:50|109953.5|109928.5|109950.3|109925.3|109953.5|109928.5|109950.3|109925.3|9
1730101620000|2024-10-28 07:47:00|109950.5|109925.5|109951.2|109926.2|109952.2|109927.2|109950.5|109925.5|10
1730101630000|2024-10-28 07:47:10|109951.1|109926.1|109951|109926|109951.1|109926.1|109950.6|109925.6|5
1730101640000|2024-10-28 07:47:20|109951.1|109926.1|109952.8|109927.8|109952.8|109927.8|109951.1|109926.1|7
1730101650000|2024-10-28 07:47:30|109953.2|109928.2|109953.5|109928.5|109953.6|109928.6|109952.6|109927.6|8
1730101660000|2024-10-28 07:47:40|109952.7|109927.7|109953.5|109928.5|109953.8|109928.8|109952.7|109927.7|7
1730101670000|2024-10-28 07:47:50|109953.4|109928.4|109953.2|109928.2|109953.8|109928.8|109953.1|109928.1|4
1730101680000|2024-10-28 07:48:00|109952.9|109927.9|109952.6|109927.6|109954.8|109929.8|109952.6|109927.6|13
1730101690000|2024-10-28 07:48:10|109952.5|109927.5|109951.6|109926.6|109952.5|109927.5|109951.2|109926.2|8
1730101700000|2024-10-28 07:48:20|109951.5|109926.5|109949.8|109924.8|109951.7|109926.7|109948.9|109923.9|8
1730101710000|2024-10-28 07:48:30|109951.7|109926.7|109938.9|109913.9|109955.8|109930.8|109938.9|109913.9|22
1730101720000|2024-10-28 07:48:40|109939.5|109914.5|109940|109915|109941|109916|109937.8|109912.8|13
1730101730000|2024-10-28 07:48:50|109940.1|109915.1|109942.4|109917.4|109942.8|109917.8|109940.1|109915.1|10
1730101740000|2024-10-28 07:49:00|109942.1|109917.1|109938.6|109913.6|109942.1|109917.1|109937.2|109912.2|27
1730101750000|2024-10-28 07:49:10|109938.2|109913.2|109935.9|109910.9|109938.2|109913.2|109934.7|109909.7|12
1730101760000|2024-10-28 07:49:20|109936.2|109911.2|109931.5|109906.5|109936.8|109911.8|109931.5|109906.5|15
1730101770000|2024-10-28 07:49:30|109931.9|109906.9|109931.3|109906.3|109932.4|109907.4|109931.3|109906.3|6
1730101780000|2024-10-28 07:49:40|109933.9|109908.9|109938.2|109913.2|109938.5|109913.5|109933.5|109908.5|19
1730101790000|2024-10-28 07:49:50|109938.1|109913.1|109937.7|109912.7|109938.1|109913.1|109937.7|109912.7|6
1730101800000|2024-10-28 07:50:00|109936.3|109911.3|109931.3|109906.3|109936.5|109911.5|109931.2|109906.2|21
1730101810000|2024-10-28 07:50:10|109931.1|109906.1|109931.2|109906.2|109931.5|109906.5|109930.9|109905.9|7
1730101820000|2024-10-28 07:50:20|109931.4|109906.4|109938.2|109913.2|109940.5|109915.5|109930.5|109905.5|19
1730101830000|2024-10-28 07:50:30|109938|109913|109932.2|109907.2|109938.5|109913.5|109932.2|109907.2|22
1730101840000|2024-10-28 07:50:40|109932.1|109907.1|109920.2|109895.2|109932.1|109907.1|109920.2|109895.2|14
1730101850000|2024-10-28 07:50:50|109920.3|109895.3|109920.3|109895.3|109921.8|109896.8|109920.3|109895.3|11
1730101860000|2024-10-28 07:51:00|109920.4|109895.4|109919.2|109894.2|109921.2|109896.2|109919.2|109894.2|17
1730101870000|2024-10-28 07:51:10|109919.3|109894.3|109929.4|109904.4|109929.4|109904.4|109919.3|109894.3|16
1730101880000|2024-10-28 07:51:20|109929.1|109904.1|109922|109897|109929.1|109904.1|109922|109897|19
1730101890000|2024-10-28 07:51:30|109921.8|109896.8|109918.3|109893.3|109921.9|109896.9|109917.9|109892.9|8
1730101900000|2024-10-28 07:51:40|109918.5|109893.5|109918.6|109893.6|109920.2|109895.2|109918.5|109893.5|15
1730101910000|2024-10-28 07:51:50|109917.7|109892.7|109909.8|109884.8|109917.7|109892.7|109909.8|109884.8|16
1730101920000|2024-10-28 07:52:00|109909.4|109884.4|109905.4|109880.4|109909.4|109884.4|109905.4|109880.4|17
1730101930000|2024-10-28 07:52:10|109906|109881|109903.2|109878.2|109906|109881|109900.9|109875.9|16
1730101940000|2024-10-28 07:52:20|109903.1|109878.1|109903.8|109878.8|109903.9|109878.9|109901.5|109876.5|18
1730101950000|2024-10-28 07:52:30|109904.5|109879.5|109904.8|109879.8|109907|109882|109904.5|109879.5|16
1730101960000|2024-10-28 07:52:40|109905.2|109880.2|109894.6|109869.6|109905.2|109880.2|109894.6|109869.6|22
1730101970000|2024-10-28 07:52:50|109894.4|109869.4|109890.8|109865.8|109894.4|109869.4|109890.1|109865.1|13
1730101980000|2024-10-28 07:53:00|109890.7|109865.7|109885.4|109860.4|109891.7|109866.7|109884.8|109859.8|15
1730101990000|2024-10-28 07:53:10|109885.2|109860.2|109885.4|109860.4|109885.4|109860.4|109880.4|109855.4|22
1730102000000|2024-10-28 07:53:20|109885.5|109860.5|109884.8|109859.8|109887.2|109862.2|109884.4|109859.4|15
1730102010000|2024-10-28 07:53:30|109884.6|109859.6|109890.9|109865.9|109890.9|109865.9|109884.5|109859.5|13
1730102020000|2024-10-28 07:53:40|109891.2|109866.2|109891.2|109866.2|109891.2|109866.2|109887.2|109862.2|19
1730102030000|2024-10-28 07:53:50|109891.1|109866.1|109888|109863|109891.1|109866.1|109888|109863|12
1730102040000|2024-10-28 07:54:00|109885.3|109860.3|109880.3|109855.3|109886.4|109861.4|109879.8|109854.8|20
1730102050000|2024-10-28 07:54:10|109880.4|109855.4|109870.2|109845.2|109880.6|109855.6|109868.9|109843.9|22
1730102060000|2024-10-28 07:54:20|109870.8|109845.8|109880.5|109855.5|109880.5|109855.5|109869.9|109844.9|21
1730102070000|2024-10-28 07:54:30|109880.8|109855.8|109884.8|109859.8|109884.8|109859.8|109879.6|109854.6|13
1730102080000|2024-10-28 07:54:40|109884.6|109859.6|109878|109853|109884.6|109859.6|109878|109853|20
1730102090000|2024-10-28 07:54:50|109877.9|109852.9|109878.6|109853.6|109878.6|109853.6|109877.8|109852.8|5
1730102100000|2024-10-28 07:55:00|109880.3|109855.3|109875.1|109850.1|109881.5|109856.5|109875.1|109850.1|22
1730102110000|2024-10-28 07:55:10|109874.8|109849.8|109874.7|109849.7|109877.1|109852.1|109874.4|109849.4|21
1730102120000|2024-10-28 07:55:20|109874.9|109849.9|109875.3|109850.3|109876.4|109851.4|109874.4|109849.4|15
1730102130000|2024-10-28 07:55:30|109875.5|109850.5|109877.8|109852.8|109878.3|109853.3|109875.5|109850.5|15
1730102140000|2024-10-28 07:55:40|109877.7|109852.7|109881|109856|109882.6|109857.6|109877.7|109852.7|22
1730102150000|2024-10-28 07:55:50|109881.1|109856.1|109882.7|109857.7|109884.5|109859.5|109881|109856|14
1730102160000|2024-10-28 07:56:00|109882.4|109857.4|109880.2|109855.2|109882.4|109857.4|109880.2|109855.2|9
1730102170000|2024-10-28 07:56:10|109880|109855|109877.6|109852.6|109880|109855|109876.6|109851.6|14
1730102180000|2024-10-28 07:56:20|109877.8|109852.8|109877.6|109852.6|109879.1|109854.1|109875.1|109850.1|25
1730102190000|2024-10-28 07:56:30|109877.8|109852.8|109877.1|109852.1|109881.7|109856.7|109877.1|109852.1|19
1730102200000|2024-10-28 07:56:40|109877.4|109852.4|109882|109857|109882|109857|109877.4|109852.4|12
1730102210000|2024-10-28 07:56:50|109882.2|109857.2|109879.5|109854.5|109882.3|109857.3|109878.2|109853.2|17
1730102220000|2024-10-28 07:57:00|109879.1|109854.1|109880.2|109855.2|109880.2|109855.2|109879.1|109854.1|8
1730102230000|2024-10-28 07:57:10|109879.3|109854.3|109880.7|109855.7|109880.7|109855.7|109879.2|109854.2|12
1730102240000|2024-10-28 07:57:20|109880.8|109855.8|109877.3|109852.3|109883.9|109858.9|109877.3|109852.3|27
1730102250000|2024-10-28 07:57:30|109877|109852|109867.3|109842.3|109877|109852|109867|109842|24
1730102260000|2024-10-28 07:57:40|109868.4|109843.4|109874.6|109849.6|109877.8|109852.8|109867.1|109842.1|22
1730102270000|2024-10-28 07:57:50|109874.5|109849.5|109876.7|109851.7|109876.7|109851.7|109874|109849|16
1730102280000|2024-10-28 07:58:00|109876.3|109851.3|109870.5|109845.5|109876.9|109851.9|109870.5|109845.5|25
1730102290000|2024-10-28 07:58:10|109870.3|109845.3|109868.7|109843.7|109870.3|109845.3|109868.7|109843.7|14
1730102300000|2024-10-28 07:58:20|109868.6|109843.6|109873.3|109848.3|109873.6|109848.6|109868.1|109843.1|22
1730102310000|2024-10-28 07:58:30|109873.4|109848.4|109874|109849|109875|109850|109873.3|109848.3|18
1730102320000|2024-10-28 07:58:40|109873.9|109848.9|109875|109850|109875|109850|109873.6|109848.6|9
1730102330000|2024-10-28 07:58:50|109875.8|109850.8|109891|109866|109895.3|109870.3|109871.6|109846.6|26
1730102340000|2024-10-28 07:59:00|109892.7|109867.7|109915|109890|109916.7|109891.7|109891.3|109866.3|38
1730102350000|2024-10-28 07:59:10|109915.3|109890.3|109911.4|109886.4|109916.9|109891.9|109911.4|109886.4|10
1730102360000|2024-10-28 07:59:20|109911.5|109886.5|109911.7|109886.7|109913.8|109888.8|109908.8|109883.8|27
1730102370000|2024-10-28 07:59:30|109910.9|109885.9|109939.6|109914.6|109939.6|109914.6|109907|109882|39
1730102380000|2024-10-28 07:59:40|109939.9|109914.9|109939.1|109914.1|109940.3|109915.3|109928.9|109903.9|25
1730102390000|2024-10-28 07:59:50|109939.2|109914.2|109953.3|109928.3|109956.3|109931.3|109939.2|109914.2|29
1730102400000|2024-10-28 08:00:00|109953.6|109928.6|109949.5|109924.5|109958.8|109933.8|109940.5|109915.5|39
1730102410000|2024-10-28 08:00:10|109949.2|109924.2|109996.1|109971.1|109996.1|109971.1|109949.2|109924.2|41
1730102420000|2024-10-28 08:00:20|109996.8|109971.8|109999.7|109974.7|110004.6|109979.6|109992.5|109967.5|39
1730102430000|2024-10-28 08:00:30|109999.9|109974.9|109996.8|109971.8|109999.9|109974.9|109990.3|109965.3|39
1730102440000|2024-10-28 08:00:40|109996.9|109971.9|109995.5|109970.5|109997.4|109972.4|109991.3|109966.3|42
1730102450000|2024-10-28 08:00:50|109995.8|109970.8|109988.4|109963.4|109996.2|109971.2|109985.5|109960.5|25
1730102460000|2024-10-28 08:01:00|109988.1|109963.1|109975|109950|109995.9|109970.9|109975|109950|42
1730102470000|2024-10-28 08:01:10|109974.8|109949.8|109975.9|109950.9|109979.7|109954.7|109972.7|109947.7|41
1730102480000|2024-10-28 08:01:20|109976.1|109951.1|109976.8|109951.8|109983.2|109958.2|109975.8|109950.8|38
1730102490000|2024-10-28 08:01:30|109983.6|109958.6|109994.5|109969.5|110007|109982|109983.6|109958.6|40
1730102500000|2024-10-28 08:01:40|109994.9|109969.9|109994.8|109969.8|109999.9|109974.9|109993.7|109968.7|32
1730102510000|2024-10-28 08:01:50|109995.2|109970.2|109995.3|109970.3|109996.2|109971.2|109994.2|109969.2|24
1730102520000|2024-10-28 08:02:00|109995|109970|110002.4|109977.4|110005.5|109980.5|109994.5|109969.5|26
1730102530000|2024-10-28 08:02:10|110002.1|109977.1|110003.7|109978.7|110008|109983|110001.9|109976.9|23
1730102540000|2024-10-28 08:02:20|110003.6|109978.6|110001.3|109976.3|110007|109982|110000.2|109975.2|21
1730102550000|2024-10-28 08:02:30|110001.5|109976.5|110011.1|109986.1|110014.3|109989.3|110001.5|109976.5|28
1730102560000|2024-10-28 08:02:40|110012.3|109987.3|110007.2|109982.2|110012.9|109987.9|110006.8|109981.8|22
1730102570000|2024-10-28 08:02:50|110007.4|109982.4|110007|109982|110008.5|109983.5|110006.2|109981.2|16
1730102580000|2024-10-28 08:03:00|110006.2|109981.2|110011.5|109986.5|110011.5|109986.5|110005|109980|31
1730102590000|2024-10-28 08:03:10|110011.8|109986.8|110014|109989|110016.3|109991.3|110009.4|109984.4|23
1730102600000|2024-10-28 08:03:20|110013.7|109988.7|110015.6|109990.6|110015.6|109990.6|110004.9|109979.9|25
1730102610000|2024-10-28 08:03:30|110012.9|109987.9|110048.4|110023.4|110048.4|110023.4|110012.9|109987.9|40
1730102620000|2024-10-28 08:03:40|110049.6|110024.6|110051.8|110026.8|110055.2|110030.2|110043.3|110018.3|61
1730102630000|2024-10-28 08:03:50|110052.7|110027.7|110055.4|110030.4|110057.6|110032.6|110050.8|110025.8|53
1730102640000|2024-10-28 08:04:00|110056.2|110031.2|110056.3|110031.3|110058.3|110033.3|110055.7|110030.7|26
1730102650000|2024-10-28 08:04:10|110056.1|110031.1|110055.4|110030.4|110056.1|110031.1|110051.5|110026.5|16
1730102660000|2024-10-28 08:04:20|110057.4|110032.4|110054.7|110029.7|110060.3|110035.3|110054.7|110029.7|28
1730102670000|2024-10-28 08:04:30|110054.6|110029.6|110054.1|110029.1|110057.4|110032.4|110054.1|110029.1|19
1730102680000|2024-10-28 08:04:40|110054.2|110029.2|110052.7|110027.7|110054.6|110029.6|110052.7|110027.7|12
1730102690000|2024-10-28 08:04:50|110052.8|110027.8|110058.6|110033.6|110059.6|110034.6|110052.8|110027.8|22
1730102700000|2024-10-28 08:05:00|110058.7|110033.7|110073.7|110048.7|110073.7|110048.7|110056.5|110031.5|46
1730102710000|2024-10-28 08:05:10|110074.3|110049.3|110076.4|110051.4|110077.9|110052.9|110073.4|110048.4|22
1730102720000|2024-10-28 08:05:20|110076.7|110051.7|110075.8|110050.8|110077.3|110052.3|110071.1|110046.1|23
1730102730000|2024-10-28 08:05:30|110076.5|110051.5|110082.5|110057.5|110083|110058|110076.5|110051.5|35
1730102740000|2024-10-28 08:05:40|110082.7|110057.7|110088.6|110063.6|110090.9|110065.9|110082.7|110057.7|34
1730102750000|2024-10-28 08:05:50|110088.7|110063.7|110097.7|110072.7|110101.5|110076.5|110087.2|110062.2|39
1730102760000|2024-10-28 08:06:00|110097.5|110072.5|110153.9|110103.9|110154.7|110109|110094.5|110069.5|52
1730102770000|2024-10-28 08:06:10|110152.9|110102.9|110127.7|110102.7|110153.2|110110.9|110125.9|110100.3|35
1730102780000|2024-10-28 08:06:20|110126.6|110101.6|110117.9|110092.9|110128.2|110103.2|110117.9|110092.9|22
1730102790000|2024-10-28 08:06:30|110117.8|110092.8|110094.9|110069.9|110117.8|110092.8|110094.4|110069.4|36
1730102800000|2024-10-28 08:06:40|110095.3|110070.3|110079.2|110054.2|110096.1|110071.1|110065.7|110040.7|45
1730102810000|2024-10-28 08:06:50|110078.9|110053.9|110084.3|110059.3|110084.3|110059.3|110078.9|110053.9|27
1730102820000|2024-10-28 08:07:00|110083.7|110058.7|110086.6|110061.6|110087.4|110062.4|110081.5|110056.5|41
1730102830000|2024-10-28 08:07:10|110087.5|110062.5|110087.2|110062.2|110089.3|110064.3|110087.2|110062.2|27
1730102840000|2024-10-28 08:07:20|110086.8|110061.8|110090.7|110065.7|110090.7|110065.7|110084.9|110059.9|29
1730102850000|2024-10-28 08:07:30|110090.6|110065.6|110081.3|110056.3|110094.7|110069.7|110080.8|110055.8|34
1730102860000|2024-10-28 08:07:40|110081.4|110056.4|110090.3|110065.3|110090.3|110065.3|110081.4|110056.4|24
1730102870000|2024-10-28 08:07:50|110090.4|110065.4|110089.8|110064.8|110093|110068|110089.8|110064.8|20
1730102880000|2024-10-28 08:08:00|110090.6|110065.6|110093.9|110068.9|110094.2|110069.2|110090.6|110065.6|20
1730102890000|2024-10-28 08:08:10|110093.5|110068.5|110116.8|110091.8|110116.8|110091.8|110088.4|110063.4|24
1730102900000|2024-10-28 08:08:20|110117.2|110092.2|110125.9|110100.9|110125.9|110100.9|110114|110089|38
1730102910000|2024-10-28 08:08:30|110126.1|110101.1|110125.1|110100.1|110129.3|110104.3|110120.6|110095.6|42
1730102920000|2024-10-28 08:08:40|110124.8|110099.8|110126.6|110101.6|110128.6|110103.6|110123.2|110098.2|31
1730102930000|2024-10-28 08:08:50|110126.5|110101.5|110126.8|110101.8|110128.1|110103.1|110123.4|110098.4|22
1730102940000|2024-10-28 08:09:00|110126.4|110101.4|110127.2|110102.2|110128.5|110103.5|110125.8|110100.8|25
1730102950000|2024-10-28 08:09:10|110127|110102|110130.3|110105.3|110131.6|110106.6|110125.9|110100.9|33
1730102960000|2024-10-28 08:09:20|110130.1|110105.1|110129.8|110104.8|110130.4|110105.4|110129.8|110104.8|5
1730102970000|2024-10-28 08:09:30|110130|110105|110130.9|110105.9|110133.1|110108.1|110128.5|110103.5|25
1730102980000|2024-10-28 08:09:40|110131.3|110106.3|110123.7|110098.7|110131.3|110106.3|110123.6|110098.6|29
1730102990000|2024-10-28 08:09:50|110123.8|110098.8|110127.4|110102.4|110128.4|110103.4|110119.8|110094.8|34
1730103000000|2024-10-28 08:10:00|110126.7|110101.7|110127.5|110102.5|110129.6|110104.6|110126.7|110101.7|13
1730103010000|2024-10-28 08:10:10|110127.4|110102.4|110129.8|110104.8|110130.6|110105.6|110127.4|110102.4|15
1730103020000|2024-10-28 08:10:20|110130.1|110105.1|110140.8|110115.8|110145.4|110120.4|110130.1|110105.1|40
1730103030000|2024-10-28 08:10:30|110140.4|110115.4|110140.6|110115.6|110142.9|110117.9|110138.9|110113.9|33
1730103040000|2024-10-28 08:10:40|110141.1|110116.1|110141.4|110116.4|110142.2|110117.2|110140.4|110115.4|23
1730103050000|2024-10-28 08:10:50|110141.6|110116.6|110137.4|110112.4|110141.6|110116.6|110136.1|110111.1|27
1730103060000|2024-10-28 08:11:00|110138.3|110113.3|110132|110107|110140.9|110115.9|110130.9|110105.9|36
1730103070000|2024-10-28 08:11:10|110131.2|110106.2|110134.1|110109.1|110135|110110|110131.2|110106.2|21
1730103080000|2024-10-28 08:11:20|110133.8|110108.8|110150.5|110100.5|110150.5|110115.5|110126.7|110090.8|44
1730103090000|2024-10-28 08:11:30|110150.7|110100.7|110144.2|110094.2|110150.9|110100.9|110144|110094|31
1730103100000|2024-10-28 08:11:40|110144.1|110094.1|110126.9|110101.9|110144.2|110105.1|110124.7|110089.5|33
1730103110000|2024-10-28 08:11:50|110125.7|110100.7|110125.8|110100.8|110130.1|110105.1|110125.3|110100.3|34
1730103120000|2024-10-28 08:12:00|110126.9|110101.9|110128.5|110103.5|110129.4|110104.4|110120.8|110095.8|47
1730103130000|2024-10-28 08:12:10|110128.9|110103.9|110136|110111|110139.5|110114.5|110128.8|110103.8|27
1730103140000|2024-10-28 08:12:20|110135.9|110110.9|110131.5|110106.5|110137.5|110112.5|110131|110106|32
1730103150000|2024-10-28 08:12:30|110130.5|110105.5|110146.8|110096.8|110148.8|110108|110129.8|110095.6|38
1730103160000|2024-10-28 08:12:40|110146|110096|110144.1|110094.1|110147|110097|110141.1|110091.1|32
1730103170000|2024-10-28 08:12:50|110144.9|110094.9|110124.9|110099.9|110148.4|110104|110124.9|110091.4|37
1730103180000|2024-10-28 08:13:00|110125.5|110100.5|110146.4|110096.4|110146.4|110100.5|110125.5|110089|32
1730103190000|2024-10-28 08:13:10|110145.9|110095.9|110148.2|110098.2|110148.4|110098.4|110142.2|110092.2|27
1730103200000|2024-10-28 08:13:20|110148.4|110098.4|110145.2|110095.2|110150.2|110100.2|110145.2|110095.2|37
1730103210000|2024-10-28 08:13:30|110139.3|110089.3|110140.1|110090.1|110140.1|110090.1|110136.5|110086.5|28
1730103220000|2024-10-28 08:13:40|110140.8|110090.8|110143.2|110093.2|110144.1|110094.1|110139.3|110089.3|25
1730103230000|2024-10-28 08:13:50|110142.4|110092.4|110141.8|110091.8|110144.5|110094.5|110138.3|110088.3|28
1730103240000|2024-10-28 08:14:00|110141.9|110091.9|110141.3|110091.3|110143.9|110093.9|110140.8|110090.8|22
1730103250000|2024-10-28 08:14:10|110142|110092|110127.4|110077.4|110142|110092|110125.8|110075.8|32
1730103260000|2024-10-28 08:14:20|110126.9|110076.9|110129.4|110079.4|110134.1|110084.1|110124.7|110074.7|31
1730103270000|2024-10-28 08:14:30|110128.8|110078.8|110129.3|110079.3|110132.2|110082.2|110127.9|110077.9|17
1730103280000|2024-10-28 08:14:40|110130.1|110080.1|110133.1|110083.1|110133.1|110083.1|110129.7|110079.7|20
1730103290000|2024-10-28 08:14:50|110131.8|110081.8|110126.1|110076.1|110132.3|110082.3|110124.7|110074.7|36
1730103300000|2024-10-28 08:15:00|110125.3|110075.3|110121.2|110071.2|110126|110076|110118.8|110068.8|36
1730103310000|2024-10-28 08:15:10|110120.3|110070.3|110121.9|110071.9|110124.2|110074.2|110120.3|110070.3|31
1730103320000|2024-10-28 08:15:20|110121.7|110071.7|110125.4|110075.4|110125.4|110075.4|110121.7|110071.7|31
1730103330000|2024-10-28 08:15:30|110125.9|110075.9|110125.8|110075.8|110125.9|110075.9|110120.5|110070.5|31
1730103340000|2024-10-28 08:15:40|110126.2|110076.2|110127.1|110077.1|110128.5|110078.5|110120.5|110070.5|35
1730103350000|2024-10-28 08:15:50|110127.8|110077.8|110129.3|110079.3|110132.1|110082.1|110126.6|110076.6|28
1730103360000|2024-10-28 08:16:00|110129.9|110079.9|110121.8|110071.8|110131.8|110081.8|110121.6|110071.6|29
1730103370000|2024-10-28 08:16:10|110122.3|110072.3|110124|110074|110125.4|110075.4|110122.1|110072.1|22
1730103380000|2024-10-28 08:16:20|110123.1|110073.1|110119.5|110069.5|110125.4|110075.4|110119.3|110069.3|23
1730103390000|2024-10-28 08:16:30|110119.2|110069.2|110117.4|110067.4|110121.1|110071.1|110117.4|110067.4|16
1730103400000|2024-10-28 08:16:40|110116.4|110066.4|110119.7|110069.7|110121.9|110071.9|110116.4|110066.4|19
1730103410000|2024-10-28 08:16:50|110119.8|110069.8|110119.4|110069.4|110120.7|110070.7|110116.6|110066.6|26
1730103420000|2024-10-28 08:17:00|110120.5|110070.5|110120.9|110070.9|110121.8|110071.8|110115.2|110065.2|25
1730103430000|2024-10-28 08:17:10|110121.1|110071.1|110129.9|110079.9|110130.6|110080.6|110121.1|110071.1|27
1730103440000|2024-10-28 08:17:20|110130.6|110080.6|110143.6|110093.6|110148.7|110098.7|110130.1|110080.1|28
1730103450000|2024-10-28 08:17:30|110143.4|110093.4|110146.5|110096.5|110146.8|110096.8|110143.4|110093.4|12
1730103460000|2024-10-28 08:17:40|110146.4|110096.4|110139.1|110089.1|110146.6|110096.6|110139|110089|17
1730103470000|2024-10-28 08:17:50|110139.5|110089.5|110140.7|110090.7|110141.2|110091.2|110139.5|110089.5|10
1730103480000|2024-10-28 08:18:00|110141.1|110091.1|110140|110090|110142.6|110092.6|110140|110090|12
1730103490000|2024-10-28 08:18:10|110139.7|110089.7|110126|110076|110139.7|110089.7|110125.6|110075.6|23
1730103500000|2024-10-28 08:18:20|110126.1|110076.1|110117.6|110092.6|110128.3|110095.7|110117.6|110076.1|14
1730103510000|2024-10-28 08:18:30|110117.2|110092.2|110105.3|110080.3|110117.2|110092.2|110104.8|110079.8|32
1730103520000|2024-10-28 08:18:40|110105.2|110080.2|110120.1|110070.1|110122.6|110080.2|110100.3|110064.2|31
1730103530000|2024-10-28 08:18:50|110121.1|110071.1|110131.7|110081.7|110133.3|110083.3|110120.5|110070.5|23
1730103540000|2024-10-28 08:19:00|110132.9|110082.9|110120.6|110070.6|110133.3|110096.7|110116.6|110068.3|32
1730103550000|2024-10-28 08:19:10|110119.6|110069.6|110120.6|110070.6|110121.5|110071.5|110117.8|110067.8|20
1730103560000|2024-10-28 08:19:20|110120.5|110070.5|110118.9|110068.9|110123.1|110073.1|110117.9|110067.9|29
1730103570000|2024-10-28 08:19:30|110121.5|110071.5|110123.7|110073.7|110124.7|110074.7|110119.9|110069.9|24
1730103580000|2024-10-28 08:19:40|110120.5|110070.5|110122|110072|110122.6|110072.6|110119.7|110069.7|27
1730103590000|2024-10-28 08:19:50|110122.2|110072.2|110119.7|110069.7|110125.8|110075.8|110118.9|110068.9|23
1730103600000|2024-10-28 08:20:00|110119.2|110069.2|110113.3|110063.3|110119.6|110069.6|110106.2|110056.2|40
1730103610000|2024-10-28 08:20:10|110113.4|110063.4|110116.6|110066.6|110116.6|110066.6|110112.9|110062.9|24
1730103620000|2024-10-28 08:20:20|110116.4|110066.4|110115.7|110065.7|110117.3|110067.3|110115.5|110065.5|17
1730103630000|2024-10-28 08:20:30|110115.1|110065.1|110111|110061|110115.1|110065.1|110109.3|110059.3|19
1730103640000|2024-10-28 08:20:40|110110.6|110060.6|110115.7|110065.7|110118.8|110068.8|110100.7|110050.7|29
1730103650000|2024-10-28 08:20:50|110115.6|110065.6|110111|110061|110115.8|110065.8|110109.8|110059.8|18
1730103660000|2024-10-28 08:21:00|110111.1|110061.1|110117.5|110067.5|110118.5|110068.5|110111.1|110061.1|38
1730103670000|2024-10-28 08:21:10|110118|110068|110116.7|110066.7|110120.4|110070.4|110115.5|110065.5|22
1730103680000|2024-10-28 08:21:20|110116.8|110066.8|110113.4|110063.4|110117.6|110067.6|110110.5|110060.5|22
1730103690000|2024-10-28 08:21:30|110112.7|110062.7|110117.2|110067.2|110120.2|110070.2|110112.7|110062.7|32
1730103700000|2024-10-28 08:21:40|110117.3|110067.3|110116.1|110066.1|110117.3|110067.3|110114.1|110064.1|20
1730103710000|2024-10-28 08:21:50|110116|110066|110116.3|110066.3|110117.3|110067.3|110115.5|110065.5|17
1730103720000|2024-10-28 08:22:00|110118.9|110068.9|110114.2|110064.2|110118.9|110068.9|110111.8|110061.8|23
1730103730000|2024-10-28 08:22:10|110113.9|110063.9|110116.2|110066.2|110116.2|110066.2|110113.3|110063.3|16
1730103740000|2024-10-28 08:22:20|110116.3|110066.3|110113.4|110063.4|110116.3|110066.3|110111.5|110061.5|9
1730103750000|2024-10-28 08:22:30|110112.3|110062.3|110113.6|110063.6|110113.6|110063.6|110110|110060|15
1730103760000|2024-10-28 08:22:40|110113.1|110063.1|110113.9|110063.9|110113.9|110063.9|110113.1|110063.1|3
1730103770000|2024-10-28 08:22:50|110113.8|110063.8|110115.7|110065.7|110115.9|110065.9|110109.7|110059.7|23
1730103780000|2024-10-28 08:23:00|110115.9|110065.9|110114.6|110064.6|110119|110069|110113.3|110063.3|29
1730103790000|2024-10-28 08:23:10|110115|110065|110114.7|110064.7|110115.4|110065.4|110113.5|110063.5|15
1730103800000|2024-10-28 08:23:20|110114.5|110064.5|110115.2|110065.2|110115.4|110065.4|110112.7|110062.7|23
1730103810000|2024-10-28 08:23:30|110115.6|110065.6|110114.7|110064.7|110115.8|110065.8|110112.5|110062.5|26
1730103820000|2024-10-28 08:23:40|110115.2|110065.2|110115|110065|110116.5|110066.5|110114.5|110064.5|16
1730103830000|2024-10-28 08:23:50|110114.9|110064.9|110119.5|110069.5|110119.5|110069.5|110114.1|110064.1|27
1730103840000|2024-10-28 08:24:00|110117.6|110067.6|110118.3|110068.3|110118.5|110068.5|110114.6|110064.6|32
1730103850000|2024-10-28 08:24:10|110118.2|110068.2|110118.4|110068.4|110118.5|110068.5|110114.5|110064.5|21
1730103860000|2024-10-28 08:24:20|110118.1|110068.1|110118|110068|110119|110069|110116.7|110066.7|24
1730103870000|2024-10-28 08:24:30|110117.6|110067.6|110116.9|110066.9|110117.6|110067.6|110116.5|110066.5|9
1730103880000|2024-10-28 08:24:40|110117.2|110067.2|110118.2|110068.2|110118.9|110068.9|110116.6|110066.6|17
1730103890000|2024-10-28 08:24:50|110118.5|110068.5|110160.9|110110.9|110160.9|110118.1|110118.1|110068.1|26
1730103900000|2024-10-28 08:25:00|110161.8|110111.8|110162.7|110112.7|110163.9|110113.9|110161.8|110111.8|13
1730103910000|2024-10-28 08:25:10|110163.7|110113.7|110155.4|110130.4|110168.6|110130.8|110155.3|110113.7|15
1730103920000|2024-10-28 08:25:20|110156|110131|110171.7|110146.7|110172.2|110147.2|110154.2|110129.2|20
1730103930000|2024-10-28 08:25:30|110171.9|110146.9|110173.2|110148.2|110174.8|110149.8|110167.9|110142.9|28
1730103940000|2024-10-28 08:25:40|110173.1|110148.1|110176|110151|110176|110151|110173.1|110148.1|12
1730103950000|2024-10-28 08:25:50|110176.4|110151.4|110182.1|110157.1|110182.1|110157.1|110176.1|110151.1|13
1730103960000|2024-10-28 08:26:00|110181.5|110156.5|110176.6|110151.6|110181.5|110156.5|110176.6|110151.6|20
1730103970000|2024-10-28 08:26:10|110176.3|110151.3|110172.6|110147.6|110176.3|110151.3|110172.1|110147.1|18
1730103980000|2024-10-28 08:26:20|110172.7|110147.7|110177.4|110152.4|110181.8|110156.8|110170.7|110145.7|19
1730103990000|2024-10-28 08:26:30|110177.8|110152.8|110184.3|110159.3|110184.3|110159.3|110169.4|110144.4|38
1730104000000|2024-10-28 08:26:40|110185.3|110160.3|110185.8|110160.8|110188.1|110163.1|110185.2|110160.2|13
1730104010000|2024-10-28 08:26:50|110186|110161|110187.1|110162.1|110187.1|110162.1|110186|110161|3
1730104020000|2024-10-28 08:27:00|110190.3|110165.3|110184.3|110159.3|110195.7|110170.7|110184.3|110159.3|20
1730104030000|2024-10-28 08:27:10|110184.1|110159.1|110172.3|110147.3|110192|110167|110168.1|110143.1|23
1730104040000|2024-10-28 08:27:20|110171.7|110146.7|110173.5|110148.5|110174.8|110149.8|110169.9|110144.9|23
1730104050000|2024-10-28 08:27:30|110172.9|110147.9|110176.7|110151.7|110177|110152|110172.3|110147.3|18
1730104060000|2024-10-28 08:27:40|110177.1|110152.1|110178.9|110153.9|110178.9|110153.9|110174.1|110149.1|26
1730104070000|2024-10-28 08:27:50|110179|110154|110178.4|110153.4|110179|110154|110177.2|110152.2|20
1730104080000|2024-10-28 08:28:00|110178.6|110153.6|110186.6|110161.6|110186.6|110161.6|110178.4|110153.4|28
1730104090000|2024-10-28 08:28:10|110187.3|110162.3|110188.3|110163.3|110188.9|110163.9|110186.9|110161.9|19
1730104100000|2024-10-28 08:28:20|110188.2|110163.2|110189.3|110164.3|110190.6|110165.6|110187|110162|14
1730104110000|2024-10-28 08:28:30|110189.4|110164.4|110189.4|110164.4|110189.6|110164.6|110188.5|110163.5|6
1730104120000|2024-10-28 08:28:40|110190.2|110165.2|110190.1|110165.1|110190.9|110165.9|110188|110163|26
1730104130000|2024-10-28 08:28:50|110188.9|110163.9|110193.9|110168.9|110199.2|110174.2|110188.9|110163.9|43
1730104140000|2024-10-28 08:29:00|110193.7|110168.7|110216.9|110166.9|110217.4|110177.3|110191.9|110164.5|44
1730104150000|2024-10-28 08:29:10|110216.8|110166.8|110218.7|110168.7|110218.9|110168.9|110214|110164|37
1730104160000|2024-10-28 08:29:20|110218.1|110168.1|110201.1|110176.1|110220.6|110177|110195.7|110166.5|38
1730104170000|2024-10-28 08:29:30|110202|110177|110201.3|110176.3|110202.2|110177.2|110198.5|110173.5|39
1730104180000|2024-10-28 08:29:40|110199.3|110174.3|110200.6|110175.6|110202.3|110177.3|110195.4|110170.4|37
1730104190000|2024-10-28 08:29:50|110204.9|110179.9|110198.2|110173.2|110204.9|110179.9|110197.3|110172.3|45
1730104200000|2024-10-28 08:30:00|110196.7|110171.7|110205.9|110180.9|110207.3|110182.3|110196.4|110171.4|38
1730104210000|2024-10-28 08:30:10|110205.7|110180.7|110202|110177|110206.6|110181.6|110199.6|110174.6|26
1730104220000|2024-10-28 08:30:20|110202.8|110177.8|110203.1|110178.1|110204.9|110179.9|110202.1|110177.1|30
1730104230000|2024-10-28 08:30:30|110203|110178|110205.7|110180.7|110205.7|110180.7|110203|110178|14
1730104240000|2024-10-28 08:30:40|110205.9|110180.9|110209.1|110184.1|110209.3|110184.3|110205.9|110180.9|25
1730104250000|2024-10-28 08:30:50|110209|110184|110211.6|110186.6|110212.8|110187.8|110204.3|110179.3|32
1730104260000|2024-10-28 08:31:00|110212.2|110187.2|110220|110195|110220.4|110195.4|110212.2|110187.2|34
1730104270000|2024-10-28 08:31:10|110220.3|110195.3|110221.9|110196.9|110221.9|110196.9|110220|110195|13
1730104280000|2024-10-28 08:31:20|110221.7|110196.7|110222.8|110197.8|110222.8|110197.8|110217.2|110192.2|27
1730104290000|2024-10-28 08:31:30|110224.3|110199.3|110230.4|110205.4|110230.4|110205.4|110224.3|110199.3|22
1730104300000|2024-10-28 08:31:40|110230.6|110205.6|110237.2|110212.2|110237.2|110212.2|110230.6|110205.6|16
1730104310000|2024-10-28 08:31:50|110236.2|110211.2|110236|110211|110236.7|110211.7|110235.5|110210.5|18
1730104320000|2024-10-28 08:32:00|110236.1|110211.1|110239.1|110214.1|110239.6|110214.6|110236.1|110211.1|21
1730104330000|2024-10-28 08:32:10|110239.3|110214.3|110230.5|110205.5|110239.3|110214.3|110227.2|110202.2|27
1730104340000|2024-10-28 08:32:20|110230.4|110205.4|110225.1|110200.1|110231|110206|110223.2|110198.2|17
1730104350000|2024-10-28 08:32:30|110224.9|110199.9|110237.7|110212.7|110237.7|110212.7|110224.9|110199.9|22
1730104360000|2024-10-28 08:32:40|110237.1|110212.1|110233.4|110208.4|110237.1|110212.1|110233.4|110208.4|10
1730104370000|2024-10-28 08:32:50|110233.8|110208.8|110230.8|110205.8|110239|110214|110230.8|110205.8|17
1730104380000|2024-10-28 08:33:00|110230.7|110205.7|110230.4|110205.4|110230.7|110205.7|110229.9|110204.9|12
1730104390000|2024-10-28 08:33:10|110230.5|110205.5|110224.9|110199.9|110230.5|110205.5|110224.8|110199.8|8
1730104400000|2024-10-28 08:33:20|110224.8|110199.8|110229.8|110204.8|110229.8|110204.8|110224.8|110199.8|9
1730104410000|2024-10-28 08:33:30|110229.9|110204.9|110229.9|110204.9|110230.2|110205.2|110229.8|110204.8|8
1730104420000|2024-10-28 08:33:40|110230|110205|110230|110205|110230.3|110205.3|110229.1|110204.1|13
1730104430000|2024-10-28 08:33:50|110230.1|110205.1|110225.9|110200.9|110233.3|110208.3|110224.6|110199.6|13
1730104440000|2024-10-28 08:34:00|110225.8|110200.8|110231.9|110206.9|110232.5|110207.5|110225.8|110200.8|11
1730104450000|2024-10-28 08:34:10|110232|110207|110233.7|110208.7|110233.8|110208.8|110231.9|110206.9|12
1730104460000|2024-10-28 08:34:20|110233.8|110208.8|110231.5|110206.5|110236|110211|110231.5|110206.5|11
1730104470000|2024-10-28 08:34:30|110232.2|110207.2|110231.9|110206.9|110232.2|110207.2|110231.1|110206.1|8
1730104480000|2024-10-28 08:34:40|110232.1|110207.1|110238.2|110213.2|110238.2|110213.2|110232.1|110207.1|10
1730104490000|2024-10-28 08:34:50|110237.2|110212.2|110233.1|110208.1|110237.2|110212.2|110232.4|110207.4|10
1730104500000|2024-10-28 08:35:00|110232.8|110207.8|110231.2|110206.2|110232.8|110207.8|110228|110203|15
1730104510000|2024-10-28 08:35:10|110241|110216|110235.6|110210.6|110241|110216|110235.2|110210.2|21
1730104520000|2024-10-28 08:35:20|110235.8|110210.8|110237.3|110212.3|110239.1|110214.1|110235.8|110210.8|8
1730104530000|2024-10-28 08:35:30|110234.8|110209.8|110224.7|110199.7|110234.8|110209.8|110200.8|110175.8|29
1730104540000|2024-10-28 08:35:40|110226.1|110201.1|110223.4|110198.4|110226.1|110201.1|110222.6|110197.6|15
1730104550000|2024-10-28 08:35:50|110223.5|110198.5|110236.7|110211.7|110238.8|110213.8|110223.4|110198.4|30
1730104560000|2024-10-28 08:36:00|110236.8|110211.8|110234.2|110209.2|110238.1|110213.1|110233|110208|24
1730104570000|2024-10-28 08:36:10|110234.7|110209.7|110226|110201|110236.5|110211.5|110215.9|110190.9|39
1730104580000|2024-10-28 08:36:20|110226.2|110201.2|110226.7|110201.7|110228.8|110203.8|110224.9|110199.9|16
1730104590000|2024-10-28 08:36:30|110226.8|110201.8|110226.9|110201.9|110227.5|110202.5|110226.8|110201.8|6
1730104600000|2024-10-28 08:36:40|110227.2|110202.2|110226.4|110201.4|110228.5|110203.5|110226.2|110201.2|17
1730104610000|2024-10-28 08:36:50|110226|110201|110219.9|110194.9|110226.6|110201.6|110219.9|110194.9|16
1730104620000|2024-10-28 08:37:00|110221.5|110196.5|110171.8|110146.8|110221.6|110196.6|110171.8|110146.8|47
1730104630000|2024-10-28 08:37:10|110169|110144|110173.6|110148.6|110173.7|110148.7|110168.3|110143.3|30
1730104640000|2024-10-28 08:37:20|110173.2|110148.2|110153.1|110128.1|110173.2|110148.2|110151.8|110126.8|36
1730104650000|2024-10-28 08:37:30|110154.6|110129.6|110160.6|110135.6|110161.4|110136.4|110154.6|110129.6|18
1730104660000|2024-10-28 08:37:40|110160.7|110135.7|110161.3|110136.3|110163.8|110138.8|110160.7|110135.7|17
1730104670000|2024-10-28 08:37:50|110163|110138|110157.2|110132.2|110163|110138|110156.5|110131.5|18
1730104680000|2024-10-28 08:38:00|110157.9|110132.9|110148.7|110123.7|110159.7|110134.7|110148.2|110123.2|30
1730104690000|2024-10-28 08:38:10|110148.9|110123.9|110158.3|110133.3|110158.3|110133.3|110148.9|110123.9|23
1730104700000|2024-10-28 08:38:20|110158.2|110133.2|110153.6|110128.6|110160.5|110135.5|110153.6|110128.6|19
1730104710000|2024-10-28 08:38:30|110153.8|110128.8|110159.5|110134.5|110159.8|110134.8|110153.8|110128.8|16
1730104720000|2024-10-28 08:38:40|110158.7|110133.7|110153.4|110128.4|110158.7|110133.7|110153.4|110128.4|15
1730104730000|2024-10-28 08:38:50|110153.2|110128.2|110153.3|110128.3|110155.9|110130.9|110153.2|110128.2|16
1730104740000|2024-10-28 08:39:00|110153.1|110128.1|110158.3|110133.3|110159.6|110134.6|110153.1|110128.1|24
1730104750000|2024-10-28 08:39:10|110158.1|110133.1|110164.1|110139.1|110167.5|110142.5|110156.9|110131.9|27
1730104760000|2024-10-28 08:39:20|110163.6|110138.6|110166.2|110141.2|110166.4|110141.4|110163.6|110138.6|17
1730104770000|2024-10-28 08:39:30|110165.2|110140.2|110164.6|110139.6|110167|110142|110164.6|110139.6|16
1730104780000|2024-10-28 08:39:40|110164.9|110139.9|110168.4|110143.4|110168.8|110143.8|110164.9|110139.9|15
1730104790000|2024-10-28 08:39:50|110167.2|110142.2|110167.4|110142.4|110168.2|110143.2|110166.9|110141.9|17
1730104800000|2024-10-28 08:40:00|110166.7|110141.7|110185.8|110160.8|110186.3|110161.3|110164.6|110139.6|30
1730104810000|2024-10-28 08:40:10|110186.6|110161.6|110199.1|110174.1|110203.1|110178.1|110186.6|110161.6|16
1730104820000|2024-10-28 08:40:20|110199.4|110174.4|110196.8|110171.8|110204.5|110179.5|110196.5|110171.5|20
1730104830000|2024-10-28 08:40:30|110197.1|110172.1|110199|110174|110199.2|110174.2|110197.1|110172.1|15
1730104840000|2024-10-28 08:40:40|110199.5|110174.5|110200|110175|110206.9|110181.9|110199.5|110174.5|22
1730104850000|2024-10-28 08:40:50|110199.5|110174.5|110192.3|110167.3|110199.5|110174.5|110192.3|110167.3|22
1730104860000|2024-10-28 08:41:00|110191.9|110166.9|110201.9|110176.9|110201.9|110176.9|110188.5|110163.5|27
1730104870000|2024-10-28 08:41:10|110205.4|110180.4|110183.2|110158.2|110205.4|110180.4|110182.9|110157.9|24
1730104880000|2024-10-28 08:41:20|110184.2|110159.2|110176.4|110151.4|110187|110162|110175.7|110150.7|30
1730104890000|2024-10-28 08:41:30|110176.5|110151.5|110183.5|110158.5|110190.6|110165.6|110176.5|110151.5|19
1730104900000|2024-10-28 08:41:40|110183.9|110158.9|110183.8|110158.8|110190.4|110165.4|110180.4|110155.4|28
1730104910000|2024-10-28 08:41:50|110184.4|110159.4|110185.2|110160.2|110188.9|110163.9|110184.4|110159.4|20
1730104920000|2024-10-28 08:42:00|110184.9|110159.9|110192.6|110167.6|110192.6|110167.6|110184.5|110159.5|21
1730104930000|2024-10-28 08:42:10|110193.3|110168.3|110201.5|110176.5|110201.5|110176.5|110193.3|110168.3|15
1730104940000|2024-10-28 08:42:20|110202.2|110177.2|110207.1|110182.1|110207.1|110182.1|110202.2|110177.2|21
1730104950000|2024-10-28 08:42:30|110207.9|110182.9|110210.1|110185.1|110210.4|110185.4|110207.9|110182.9|7
1730104960000|2024-10-28 08:42:40|110209.5|110184.5|110197.6|110172.6|110210.9|110185.9|110197.6|110172.6|22
1730104970000|2024-10-28 08:42:50|110198.3|110173.3|110203.1|110178.1|110203.9|110178.9|110198.3|110173.3|25
1730104980000|2024-10-28 08:43:00|110204.3|110179.3|110204.6|110179.6|110210.6|110185.6|110204.3|110179.3|15
1730104990000|2024-10-28 08:43:10|110204.2|110179.2|110199.4|110174.4|110206.4|110181.4|110199.3|110174.3|19
1730105000000|2024-10-28 08:43:20|110199.5|110174.5|110202.1|110177.1|110204.8|110179.8|110199.5|110174.5|19
1730105010000|2024-10-28 08:43:30|110202.4|110177.4|110200.6|110175.6|110203.7|110178.7|110200.6|110175.6|23
1730105020000|2024-10-28 08:43:40|110200.7|110175.7|110199.1|110174.1|110202.1|110177.1|110196.2|110171.2|28
1730105030000|2024-10-28 08:43:50|110199|110174|110191|110166|110199|110174|110190.2|110165.2|19
1730105040000|2024-10-28 08:44:00|110192.9|110167.9|110188.5|110163.5|110197.1|110172.1|110185.8|110160.8|30
1730105050000|2024-10-28 08:44:10|110189.3|110164.3|110189.8|110164.8|110189.8|110164.8|110188.1|110163.1|15
1730105060000|2024-10-28 08:44:20|110189.5|110164.5|110189.4|110164.4|110190.5|110165.5|110185.6|110160.6|19
1730105070000|2024-10-28 08:44:30|110189.3|110164.3|110190.7|110165.7|110190.7|110165.7|110189.3|110164.3|12
1730105080000|2024-10-28 08:44:40|110190.4|110165.4|110185.4|110160.4|110191.4|110166.4|110183.9|110158.9|17
1730105090000|2024-10-28 08:44:50|110185.2|110160.2|110189|110164|110189.6|110164.6|110184.9|110159.9|14
1730105100000|2024-10-28 08:45:00|110189.1|110164.1|110197.5|110172.5|110197.8|110172.8|110189.1|110164.1|14
1730105110000|2024-10-28 08:45:10|110214|110189|110235|110210|110236|110211|110214|110189|35
1730105120000|2024-10-28 08:45:20|110235.4|110210.4|110237.3|110212.3|110238.8|110213.8|110235.4|110210.4|16
1730105130000|2024-10-28 08:45:30|110237.5|110212.5|110238.5|110213.5|110240.1|110215.1|110237.5|110212.5|16
1730105140000|2024-10-28 08:45:40|110238.3|110213.3|110232|110207|110238.3|110213.3|110232|110207|19
1730105150000|2024-10-28 08:45:50|110231.7|110206.7|110231.5|110206.5|110232.2|110207.2|110230.4|110205.4|12
1730105160000|2024-10-28 08:46:00|110230.7|110205.7|110229.8|110204.8|110230.7|110205.7|110229.8|110204.8|7
1730105170000|2024-10-28 08:46:10|110228.6|110203.6|110233|110208|110233|110208|110228.1|110203.1|10
1730105180000|2024-10-28 08:46:20|110233.6|110208.6|110232.7|110207.7|110237.2|110212.2|110232.7|110207.7|11
1730105190000|2024-10-28 08:46:30|110232.8|110207.8|110232.8|110207.8|110233.3|110208.3|110232.8|110207.8|6
1730105200000|2024-10-28 08:46:40|110231.8|110206.8|110223.7|110198.7|110231.8|110206.8|110221.4|110196.4|20
1730105210000|2024-10-28 08:46:50|110223.8|110198.8|110222.4|110197.4|110225.3|110200.3|110222.4|110197.4|11
1730105220000|2024-10-28 08:47:00|110222.7|110197.7|110219.5|110194.5|110223|110198|110217.4|110192.4|18
1730105230000|2024-10-28 08:47:10|110219.9|110194.9|110230.2|110205.2|110232.2|110207.2|110219.8|110194.8|26
1730105240000|2024-10-28 08:47:20|110229.9|110204.9|110226.5|110201.5|110230.4|110205.4|110226.5|110201.5|8
1730105250000|2024-10-28 08:47:30|110226.3|110201.3|110213.9|110188.9|110226.3|110201.3|110213.6|110188.6|23
1730105260000|2024-10-28 08:47:40|110214|110189|110221.2|110196.2|110221.2|110196.2|110214|110189|24
1730105270000|2024-10-28 08:47:50|110221.9|110196.9|110221.9|110196.9|110222.4|110197.4|110221.7|110196.7|9
1730105280000|2024-10-28 08:48:00|110222.6|110197.6|110229.4|110204.4|110229.7|110204.7|110222.6|110197.6|15
1730105290000|2024-10-28 08:48:10|110230|110205|110232.7|110207.7|110232.7|110207.7|110230|110205|9
1730105300000|2024-10-28 08:48:20|110232.6|110207.6|110232.3|110207.3|110234.1|110209.1|110231.7|110206.7|8
1730105310000|2024-10-28 08:48:30|110233.2|110208.2|110226.1|110201.1|110234.3|110209.3|110226.1|110201.1|17
1730105320000|2024-10-28 08:48:40|110225.9|110200.9|110225.7|110200.7|110225.9|110200.9|110225.4|110200.4|6
1730105330000|2024-10-28 08:48:50|110225.8|110200.8|110226.7|110201.7|110227.7|110202.7|110225.8|110200.8|12
1730105340000|2024-10-28 08:49:00|110226.6|110201.6|110224.1|110199.1|110228.7|110203.7|110224.1|110199.1|16
1730105350000|2024-10-28 08:49:10|110224|110199|110224|110199|110224.1|110199.1|110224|110199|3
1730105360000|2024-10-28 08:49:20|110224.1|110199.1|110224.1|110199.1|110224.2|110199.2|110224.1|110199.1|3
1730105370000|2024-10-28 08:49:30|110223.9|110198.9|110205.2|110180.2|110223.9|110198.9|110205.2|110180.2|19
1730105380000|2024-10-28 08:49:40|110205|110180|110216.3|110191.3|110217.1|110192.1|110204.8|110179.8|8
1730105390000|2024-10-28 08:49:50|110215.2|110190.2|110206.6|110181.6|110215.2|110190.2|110206.6|110181.6|20
1730105400000|2024-10-28 08:50:00|110206.3|110181.3|110200.8|110175.8|110209.1|110184.1|110200.8|110175.8|21
1730105410000|2024-10-28 08:50:10|110201|110176|110196.6|110171.6|110203.5|110178.5|110196.6|110171.6|19
1730105420000|2024-10-28 08:50:20|110196.4|110171.4|110201.1|110176.1|110201.1|110176.1|110196.4|110171.4|12
1730105430000|2024-10-28 08:50:30|110201|110176|110200.1|110175.1|110202.7|110177.7|110199.4|110174.4|18
1730105440000|2024-10-28 08:50:40|110200.2|110175.2|110194.3|110169.3|110200.2|110175.2|110193.7|110168.7|9
1730105450000|2024-10-28 08:50:50|110194.2|110169.2|110194.9|110169.9|110194.9|110169.9|110194.2|110169.2|4
1730105460000|2024-10-28 08:51:00|110195|110170|110202.8|110177.8|110204.5|110179.5|110194.7|110169.7|20
1730105470000|2024-10-28 08:51:10|110202.9|110177.9|110192.6|110167.6|110202.9|110177.9|110192.6|110167.6|16
1730105480000|2024-10-28 08:51:20|110192.7|110167.7|110185.7|110160.7|110192.7|110167.7|110185.7|110160.7|12
1730105490000|2024-10-28 08:51:30|110185.6|110160.6|110190.5|110165.5|110190.7|110165.7|110185.6|110160.6|10
1730105500000|2024-10-28 08:51:40|110190.3|110165.3|110190.3|110165.3|110190.7|110165.7|110188.9|110163.9|12
1730105510000|2024-10-28 08:51:50|110190.2|110165.2|110186.2|110161.2|110196|110171|110185.9|110160.9|24
1730105520000|2024-10-28 08:52:00|110186.1|110161.1|110185.8|110160.8|110186.1|110161.1|110185|110160|5
1730105530000|2024-10-28 08:52:10|110186|110161|110187.4|110162.4|110188.1|110163.1|110186|110161|12
1730105540000|2024-10-28 08:52:20|110187.3|110162.3|110187.3|110162.3|110187.4|110162.4|110187.3|110162.3|3
1730105550000|2024-10-28 08:52:30|110187|110162|110181.5|110156.5|110187|110162|110181.5|110156.5|15
1730105560000|2024-10-28 08:52:40|110182.3|110157.3|110186.9|110161.9|110189|110164|110181.7|110156.7|20
1730105570000|2024-10-28 08:52:50|110187|110162|110190.8|110165.8|110191.2|110166.2|110186.8|110161.8|18
1730105580000|2024-10-28 08:53:00|110193.9|110168.9|110194.4|110169.4|110194.9|110169.9|110193.3|110168.3|15
1730105590000|2024-10-28 08:53:10|110195.6|110170.6|110195.8|110170.8|110201.4|110176.4|110195.6|110170.6|15
1730105600000|2024-10-28 08:53:20|110196.1|110171.1|110192.5|110167.5|110199.4|110174.4|110192.3|110167.3|21
1730105610000|2024-10-28 08:53:30|110192.9|110167.9|110196.9|110171.9|110197.2|110172.2|110192.9|110167.9|9
1730105620000|2024-10-28 08:53:40|110196.6|110171.6|110187.7|110162.7|110196.6|110171.6|110187.3|110162.3|13
1730105630000|2024-10-28 08:53:50|110186.7|110161.7|110187.6|110162.6|110189.2|110164.2|110185.4|110160.4|23
1730105640000|2024-10-28 08:54:00|110190.7|110165.7|110193.8|110168.8|110193.9|110168.9|110189.1|110164.1|10
1730105650000|2024-10-28 08:54:10|110193.9|110168.9|110191.6|110166.6|110194.7|110169.7|110191.6|110166.6|9
1730105660000|2024-10-28 08:54:20|110191.5|110166.5|110189|110164|110191.8|110166.8|110186.4|110161.4|15
1730105670000|2024-10-28 08:54:30|110187.7|110162.7|110190.1|110165.1|110191.6|110166.6|110187.7|110162.7|15
1730105680000|2024-10-28 08:54:40|110190.2|110165.2|110185.7|110160.7|110190.3|110165.3|110184.4|110159.4|15
1730105690000|2024-10-28 08:54:50|110186|110161|110178.6|110153.6|110186.1|110161.1|110178.5|110153.5|19
1730105700000|2024-10-28 08:55:00|110178.9|110153.9|110176.4|110151.4|110181.7|110156.7|110176.4|110151.4|23
1730105710000|2024-10-28 08:55:10|110176.1|110151.1|110155.1|110130.1|110176.1|110151.1|110154.6|110129.6|24
1730105720000|2024-10-28 08:55:20|110156.2|110131.2|110153.3|110128.3|110161|110136|110153.3|110128.3|24
1730105730000|2024-10-28 08:55:30|110152.7|110127.7|110147.3|110122.3|110154.5|110129.5|110147.1|110122.1|25
1730105740000|2024-10-28 08:55:40|110147.1|110122.1|110152.9|110127.9|110152.9|110127.9|110142.1|110117.1|32
1730105750000|2024-10-28 08:55:50|110152.3|110127.3|110152.2|110127.2|110154.2|110129.2|110151.7|110126.7|20
1730105760000|2024-10-28 08:56:00|110152.7|110127.7|110175.1|110150.1|110175.1|110150.1|110152|110127|33
1730105770000|2024-10-28 08:56:10|110174.3|110149.3|110156.6|110131.6|110179.7|110154.7|110156.4|110131.4|47
1730105780000|2024-10-28 08:56:20|110155.8|110130.8|110158.6|110133.6|110163.5|110138.5|110155.8|110130.8|26
1730105790000|2024-10-28 08:56:30|110158.3|110133.3|110157.3|110132.3|110158.3|110133.3|110154.1|110129.1|11
1730105800000|2024-10-28 08:56:40|110157.4|110132.4|110160|110135|110160.3|110135.3|110155.8|110130.8|20
1730105810000|2024-10-28 08:56:50|110160.2|110135.2|110147.7|110122.7|110163.1|110138.1|110146.5|110121.5|21
1730105820000|2024-10-28 08:57:00|110147.2|110122.2|110145.8|110120.8|110151.4|110126.4|110144.2|110119.2|34
1730105830000|2024-10-28 08:57:10|110146.2|110121.2|110146.2|110121.2|110147.4|110122.4|110145.7|110120.7|15
1730105840000|2024-10-28 08:57:20|110147.4|110122.4|110139.1|110114.1|110147.4|110122.4|110135|110110|34
1730105850000|2024-10-28 08:57:30|110139.5|110114.5|110136.8|110111.8|110139.9|110114.9|110135.8|110110.8|18
1730105860000|2024-10-28 08:57:40|110136.7|110111.7|110135.2|110110.2|110136.7|110111.7|110134.3|110109.3|9
1730105870000|2024-10-28 08:57:50|110135.7|110110.7|110123.4|110098.4|110135.7|110110.7|110120.6|110095.6|26
1730105880000|2024-10-28 08:58:00|110124.3|110099.3|110129.9|110104.9|110131.2|110106.2|110122.8|110097.8|32
1730105890000|2024-10-28 08:58:10|110129.2|110104.2|110117.5|110092.5|110129.2|110104.2|110117.5|110092.5|23
1730105900000|2024-10-28 08:58:20|110117.8|110092.8|110115.4|110090.4|110117.8|110092.8|110115.4|110090.4|13
1730105910000|2024-10-28 08:58:30|110115.9|110090.9|110127.4|110102.4|110127.4|110102.4|110115.9|110090.9|26
1730105920000|2024-10-28 08:58:40|110126.8|110101.8|110132.8|110107.8|110135|110110|110123.7|110098.7|33
1730105930000|2024-10-28 08:58:50|110132.1|110107.1|110137.4|110112.4|110137.6|110112.6|110125.5|110100.5|34
1730105940000|2024-10-28 08:59:00|110139|110114|110135.6|110110.6|110143.8|110118.8|110132.9|110107.9|35
1730105950000|2024-10-28 08:59:10|110136|110111|110136.2|110111.2|110137.1|110112.1|110134.3|110109.3|24
1730105960000|2024-10-28 08:59:20|110136.3|110111.3|110140.7|110115.7|110146|110121|110136.3|110111.3|34
1730105970000|2024-10-28 08:59:30|110140.6|110115.6|110140.4|110115.4|110140.6|110115.6|110136.7|110111.7|20
1730105980000|2024-10-28 08:59:40|110140.2|110115.2|110139.5|110114.5|110142|110117|110139.5|110114.5|20
1730105990000|2024-10-28 08:59:50|110139.3|110114.3|110135.9|110110.9|110139.6|110114.6|110135.1|110110.1|23
1730106000000|2024-10-28 09:00:00|110135.2|110110.2|110130.3|110105.3|110135.2|110110.2|110123.7|110098.7|36
1730106010000|2024-10-28 09:00:10|110130.2|110105.2|110133.7|110108.7|110133.7|110108.7|110125.6|110100.6|24
1730106020000|2024-10-28 09:00:20|110133.9|110108.9|110134.1|110109.1|110135.7|110110.7|110131.2|110106.2|22
1730106030000|2024-10-28 09:00:30|110133.6|110108.6|110133.6|110108.6|110133.9|110108.9|110131.8|110106.8|13
1730106040000|2024-10-28 09:00:40|110133.9|110108.9|110138|110113|110138|110113|110133.9|110108.9|27
1730106050000|2024-10-28 09:00:50|110139|110114|110152.1|110127.1|110152.9|110127.9|110139|110114|31
1730106060000|2024-10-28 09:01:00|110151.5|110126.5|110151.2|110126.2|110152.5|110127.5|110150.8|110125.8|22
1730106070000|2024-10-28 09:01:10|110152.4|110127.4|110151.4|110126.4|110153.9|110128.9|110149.9|110124.9|21
1730106080000|2024-10-28 09:01:20|110151.3|110126.3|110147.3|110122.3|110151.4|110126.4|110144.8|110119.8|20
1730106090000|2024-10-28 09:01:30|110147.8|110122.8|110146.8|110121.8|110147.8|110122.8|110146|110121|12
1730106100000|2024-10-28 09:01:40|110147.1|110122.1|110153.9|110128.9|110153.9|110128.9|110147.1|110122.1|15
1730106110000|2024-10-28 09:01:50|110153.7|110128.7|110149.2|110124.2|110153.7|110128.7|110147.4|110122.4|20
1730106120000|2024-10-28 09:02:00|110149.3|110124.3|110121.9|110096.9|110149.3|110124.3|110121.4|110096.4|44
1730106130000|2024-10-28 09:02:10|110122.1|110097.1|110114.7|110089.7|110122.3|110097.3|110110.9|110085.9|39
1730106140000|2024-10-28 09:02:20|110114.1|110089.1|110105.8|110080.8|110114.8|110089.8|110103.1|110078.1|39
1730106150000|2024-10-28 09:02:30|110106|110081|110115.9|110090.9|110115.9|110090.9|110105.3|110080.3|25
1730106160000|2024-10-28 09:02:40|110116.3|110091.3|110108.5|110083.5|110116.3|110091.3|110108.5|110083.5|21
1730106170000|2024-10-28 09:02:50|110108.1|110083.1|110109.3|110084.3|110110.8|110085.8|110107.9|110082.9|19
1730106180000|2024-10-28 09:03:00|110109.2|110084.2|110098.4|110073.4|110110.4|110085.4|110097.4|110072.4|34
1730106190000|2024-10-28 09:03:10|110098.6|110073.6|110085.3|110060.3|110099.6|110074.6|110081.6|110056.6|38
1730106200000|2024-10-28 09:03:20|110085.4|110060.4|110087.7|110062.7|110087.7|110062.7|110084.7|110059.7|13
1730106210000|2024-10-28 09:03:30|110089.8|110064.8|110088.6|110063.6|110092.2|110067.2|110087.5|110062.5|23
1730106220000|2024-10-28 09:03:40|110089.7|110064.7|110087.9|110062.9|110089.7|110064.7|110087.3|110062.3|12
1730106230000|2024-10-28 09:03:50|110087.5|110062.5|110088.6|110063.6|110088.6|110063.6|110087.5|110062.5|10
1730106240000|2024-10-28 09:04:00|110088.4|110063.4|110090|110065|110090.9|110065.9|110087.1|110062.1|24
1730106250000|2024-10-28 09:04:10|110090.7|110065.7|110086|110061|110090.8|110065.8|110084.9|110059.9|31
1730106260000|2024-10-28 09:04:20|110085.9|110060.9|110086.6|110061.6|110087.8|110062.8|110084.7|110059.7|21
1730106270000|2024-10-28 09:04:30|110087.2|110062.2|110083|110058|110088.1|110063.1|110083|110058|17
1730106280000|2024-10-28 09:04:40|110083.1|110058.1|110087.1|110062.1|110087.4|110062.4|110083|110058|10
1730106290000|2024-10-28 09:04:50|110086.7|110061.7|110085.1|110060.1|110087.1|110062.1|110083.6|110058.6|13
1730106300000|2024-10-28 09:05:00|110085.2|110060.2|110125.7|110100.7|110125.7|110100.7|110085.2|110060.2|37
1730106310000|2024-10-28 09:05:10|110125.2|110100.2|110107.8|110082.8|110125.5|110100.5|110107.8|110082.8|18
1730106320000|2024-10-28 09:05:20|110108.1|110083.1|110115.2|110090.2|110115.7|110090.7|110107.4|110082.4|27
1730106330000|2024-10-28 09:05:30|110113.5|110088.5|110109.8|110084.8|110116.3|110091.3|110109.8|110084.8|19
1730106340000|2024-10-28 09:05:40|110109.7|110084.7|110117|110092|110117.5|110092.5|110109.7|110084.7|27
1730106350000|2024-10-28 09:05:50|110117.2|110092.2|110120.3|110095.3|110123.1|110098.1|110113.6|110088.6|34
1730106360000|2024-10-28 09:06:00|110120.1|110095.1|110126|110101|110132.8|110107.8|110120|110095|32
1730106370000|2024-10-28 09:06:10|110126.3|110101.3|110123.9|110098.9|110127|110102|110122.5|110097.5|24
1730106380000|2024-10-28 09:06:20|110123.8|110098.8|110126.3|110101.3|110128.6|110103.6|110122.3|110097.3|18
1730106390000|2024-10-28 09:06:30|110127.5|110102.5|110134.6|110109.6|110134.6|110109.6|110127.5|110102.5|20
1730106400000|2024-10-28 09:06:40|110135.3|110110.3|110135.7|110110.7|110136.6|110111.6|110132.5|110107.5|22
1730106410000|2024-10-28 09:06:50|110135.5|110110.5|110137.8|110112.8|110137.8|110112.8|110131.8|110106.8|21
1730106420000|2024-10-28 09:07:00|110137.7|110112.7|110142.1|110117.1|110147|110122|110136.6|110111.6|24
1730106430000|2024-10-28 09:07:10|110141.9|110116.9|110142.1|110117.1|110144.5|110119.5|110141.7|110116.7|19
1730106440000|2024-10-28 09:07:20|110142|110117|110145|110120|110145.5|110120.5|110141.4|110116.4|26
1730106450000|2024-10-28 09:07:30|110145.3|110120.3|110154.8|110129.8|110154.8|110129.8|110144.8|110119.8|27
1730106460000|2024-10-28 09:07:40|110154.3|110129.3|110155.8|110130.8|110158.7|110133.7|110153.8|110128.8|22
1730106470000|2024-10-28 09:07:50|110154.9|110129.9|110155.9|110130.9|110155.9|110130.9|110154.4|110129.4|14
1730106480000|2024-10-28 09:08:00|110156|110131|110157.4|110132.4|110157.8|110132.8|110155.8|110130.8|31
1730106490000|2024-10-28 09:08:10|110157.1|110132.1|110157.7|110132.7|110158.8|110133.8|110155.2|110130.2|24
1730106500000|2024-10-28 09:08:20|110157.6|110132.6|110158.5|110133.5|110158.5|110133.5|110156.3|110131.3|14
1730106510000|2024-10-28 09:08:30|110159.6|110134.6|110156.4|110131.4|110159.6|110134.6|110156.1|110131.1|15
1730106520000|2024-10-28 09:08:40|110157.6|110132.6|110164.6|110139.6|110167.1|110142.1|110157.1|110132.1|27
1730106530000|2024-10-28 09:08:50|110165.4|110140.4|110162.8|110137.8|110174.2|110149.2|110161.1|110136.1|39
1730106540000|2024-10-28 09:09:00|110164.7|110139.7|110168.5|110143.5|110168.5|110143.5|110160.4|110135.4|26
1730106550000|2024-10-28 09:09:10|110170.2|110145.2|110167.9|110142.9|110173.8|110148.8|110167.4|110142.4|48
1730106560000|2024-10-28 09:09:20|110168|110143|110162.1|110137.1|110168.6|110143.6|110160.1|110135.1|32
1730106570000|2024-10-28 09:09:30|110160.4|110135.4|110156.2|110131.2|110162.4|110137.4|110155.6|110130.6|34
1730106580000|2024-10-28 09:09:40|110155.9|110130.9|110159.5|110134.5|110160.2|110135.2|110155.9|110130.9|17
1730106590000|2024-10-28 09:09:50|110159.7|110134.7|110165.2|110140.2|110168.4|110143.4|110159.2|110134.2|31
1730106600000|2024-10-28 09:10:00|110165.5|110140.5|110160|110135|110165.5|110140.5|110160|110135|14
1730106610000|2024-10-28 09:10:10|110160.2|110135.2|110161.9|110136.9|110162.9|110137.9|110156.6|110131.6|15
1730106620000|2024-10-28 09:10:20|110161.8|110136.8|110163.4|110138.4|110164.7|110139.7|110161.8|110136.8|12
1730106630000|2024-10-28 09:10:30|110161.8|110136.8|110157.2|110132.2|110163.8|110138.8|110156.5|110131.5|21
1730106640000|2024-10-28 09:10:40|110158.1|110133.1|110148.3|110123.3|110158.5|110133.5|110147.4|110122.4|22
1730106650000|2024-10-28 09:10:50|110148.5|110123.5|110147.6|110122.6|110149.3|110124.3|110147.4|110122.4|17
1730106660000|2024-10-28 09:11:00|110146.9|110121.9|110150.6|110125.6|110152|110127|110146.6|110121.6|18
1730106670000|2024-10-28 09:11:10|110150.5|110125.5|110149.6|110124.6|110150.5|110125.5|110148|110123|8
1730106680000|2024-10-28 09:11:20|110150.1|110125.1|110137.9|110112.9|110150.1|110125.1|110131.2|110106.2|23
1730106690000|2024-10-28 09:11:30|110138.1|110113.1|110128|110103|110139|110114|110126.1|110101.1|35
1730106700000|2024-10-28 09:11:40|110128.4|110103.4|110128.9|110103.9|110132.6|110107.6|110125.6|110100.6|37
1730106710000|2024-10-28 09:11:50|110129.2|110104.2|110126.9|110101.9|110130.8|110105.8|110126.5|110101.5|22
1730106720000|2024-10-28 09:12:00|110127.1|110102.1|110130.5|110105.5|110132.3|110107.3|110126.9|110101.9|30
1730106730000|2024-10-28 09:12:10|110130.7|110105.7|110125.8|110100.8|110133.4|110108.4|110125.8|110100.8|24
1730106740000|2024-10-28 09:12:20|110124.9|110099.9|110133.9|110108.9|110134.3|110109.3|110124.9|110099.9|28
1730106750000|2024-10-28 09:12:30|110133|110108|110134.6|110109.6|110137|110112|110131.8|110106.8|23
1730106760000|2024-10-28 09:12:40|110134.4|110109.4|110135.3|110110.3|110135.7|110110.7|110134.4|110109.4|11
1730106770000|2024-10-28 09:12:50|110135.6|110110.6|110146.6|110121.6|110147|110122|110135.6|110110.6|22
1730106780000|2024-10-28 09:13:00|110147|110122|110159.8|110134.8|110161.5|110136.5|110147|110122|22
1730106790000|2024-10-28 09:13:10|110160.1|110135.1|110170.4|110145.4|110171.7|110146.7|110160.1|110135.1|31
1730106800000|2024-10-28 09:13:20|110170.1|110145.1|110169.9|110144.9|110170.2|110145.2|110167.8|110142.8|27
1730106810000|2024-10-28 09:13:30|110169.6|110144.6|110165.8|110140.8|110170.2|110145.2|110165.8|110140.8|22
1730106820000|2024-10-28 09:13:40|110166.7|110141.7|110168|110143|110169.6|110144.6|110166.7|110141.7|22
1730106830000|2024-10-28 09:13:50|110168.1|110143.1|110168.2|110143.2|110168.7|110143.7|110167|110142|15
1730106840000|2024-10-28 09:14:00|110167.6|110142.6|110166.4|110141.4|110171.6|110146.6|110166.4|110141.4|23
1730106850000|2024-10-28 09:14:10|110166|110141|110161.2|110136.2|110169.5|110144.5|110161.2|110136.2|17
1730106860000|2024-10-28 09:14:20|110157.8|110132.8|110157.3|110132.3|110161.5|110136.5|110157.2|110132.2|19
1730106870000|2024-10-28 09:14:30|110157.1|110132.1|110151.7|110126.7|110157.1|110132.1|110151.7|110126.7|17
1730106880000|2024-10-28 09:14:40|110151.3|110126.3|110156.6|110131.6|110156.6|110131.6|110147.3|110122.3|21
1730106890000|2024-10-28 09:14:50|110157.5|110132.5|110161.4|110136.4|110161.4|110136.4|110157.5|110132.5|20
1730106900000|2024-10-28 09:15:00|110161.6|110136.6|110164.9|110139.9|110165.8|110140.8|110161.5|110136.5|15
1730106910000|2024-10-28 09:15:10|110165.2|110140.2|110162.5|110137.5|110165.3|110140.3|110162.5|110137.5|14
1730106920000|2024-10-28 09:15:20|110162.2|110137.2|110162.2|110137.2|110164.1|110139.1|110162.1|110137.1|15
1730106930000|2024-10-28 09:15:30|110162|110137|110156.9|110131.9|110162.1|110137.1|110156.2|110131.2|11
1730106940000|2024-10-28 09:15:40|110157.5|110132.5|110157.7|110132.7|110159.7|110134.7|110157.5|110132.5|15
1730106950000|2024-10-28 09:15:50|110157.6|110132.6|110159.1|110134.1|110159.8|110134.8|110157.4|110132.4|15
1730106960000|2024-10-28 09:16:00|110159.8|110134.8|110166.1|110141.1|110166.9|110141.9|110159.8|110134.8|21
1730106970000|2024-10-28 09:16:10|110166.3|110141.3|110175.9|110150.9|110176.1|110151.1|110166.3|110141.3|27
1730106980000|2024-10-28 09:16:20|110175.6|110150.6|110180|110155|110181|110156|110175.6|110150.6|17
1730106990000|2024-10-28 09:16:30|110180.8|110155.8|110182.1|110157.1|110182.1|110157.1|110180.8|110155.8|11
1730107000000|2024-10-28 09:16:40|110182.6|110157.6|110179.2|110154.2|110183.1|110158.1|110179.2|110154.2|19
1730107010000|2024-10-28 09:16:50|110179.3|110154.3|110171|110146|110179.3|110154.3|110171|110146|24
1730107020000|2024-10-28 09:17:00|110170.8|110145.8|110169.6|110144.6|110171.1|110146.1|110168.2|110143.2|19
1730107030000|2024-10-28 09:17:10|110175.7|110150.7|110178.6|110153.6|110181.3|110156.3|110175.7|110150.7|17
1730107040000|2024-10-28 09:17:20|110179|110154|110178.6|110153.6|110181.5|110156.5|110176.6|110151.6|29
1730107050000|2024-10-28 09:17:30|110178.7|110153.7|110187.2|110162.2|110188.4|110163.4|110178.4|110153.4|17
1730107060000|2024-10-28 09:17:40|110187.6|110162.6|110188.1|110163.1|110192.6|110167.6|110187.6|110162.6|15
1730107070000|2024-10-28 09:17:50|110187.8|110162.8|110186.9|110161.9|110187.8|110162.8|110186.7|110161.7|4
1730107080000|2024-10-28 09:18:00|110195|110170|110194.4|110169.4|110195|110170|110189.2|110164.2|17
1730107090000|2024-10-28 09:18:10|110194.6|110169.6|110200.2|110175.2|110200.6|110175.6|110194.6|110169.6|23
1730107100000|2024-10-28 09:18:20|110200.6|110175.6|110201.7|110176.7|110203.1|110178.1|110200.2|110175.2|12
1730107110000|2024-10-28 09:18:30|110202|110177|110205.1|110180.1|110205.1|110180.1|110202|110177|9
1730107120000|2024-10-28 09:18:40|110204.7|110179.7|110210.3|110185.3|110211.1|110186.1|110204.7|110179.7|15
1730107130000|2024-10-28 09:18:50|110210.1|110185.1|110209.2|110184.2|110211.1|110186.1|110208.4|110183.4|18
1730107140000|2024-10-28 09:19:00|110209.6|110184.6|110208.1|110183.1|110209.6|110184.6|110208.1|110183.1|3
1730107150000|2024-10-28 09:19:10|110209.9|110184.9|110211.9|110186.9|110215.3|110190.3|110209.9|110184.9|9
1730107160000|2024-10-28 09:19:20|110211.2|110186.2|110207.9|110182.9|110211.2|110186.2|110207.6|110182.6|10
1730107170000|2024-10-28 09:19:30|110208.7|110183.7|110204.9|110179.9|110208.7|110183.7|110202.6|110177.6|12
1730107180000|2024-10-28 09:19:40|110205.2|110180.2|110201.4|110176.4|110207.2|110182.2|110200|110175|26
1730107190000|2024-10-28 09:19:50|110201.8|110176.8|110198.3|110173.3|110202.2|110177.2|110197.9|110172.9|20
1730107200000|2024-10-28 09:20:00|110198.2|110173.2|110202|110177|110202|110177|110198.2|110173.2|14
1730107210000|2024-10-28 09:20:10|110202.1|110177.1|110203.7|110178.7|110204.3|110179.3|110202.1|110177.1|10
1730107220000|2024-10-28 09:20:20|110203.4|110178.4|110205.4|110180.4|110206.3|110181.3|110203.2|110178.2|14
1730107230000|2024-10-28 09:20:30|110205.3|110180.3|110216.4|110191.4|110216.8|110191.8|110205.3|110180.3|23
1730107240000|2024-10-28 09:20:40|110216.3|110191.3|110210.6|110185.6|110218.8|110193.8|110210.6|110185.6|18
1730107250000|2024-10-28 09:20:50|110210.3|110185.3|110205.1|110180.1|110210.4|110185.4|110204.9|110179.9|16
1730107260000|2024-10-28 09:21:00|110204.9|110179.9|110204.4|110179.4|110207.2|110182.2|110204.4|110179.4|14
1730107270000|2024-10-28 09:21:10|110204.2|110179.2|110205.3|110180.3|110205.3|110180.3|110204.2|110179.2|6
1730107280000|2024-10-28 09:21:20|110205.4|110180.4|110206.9|110181.9|110207.8|110182.8|110205.4|110180.4|11
1730107290000|2024-10-28 09:21:30|110207.4|110182.4|110211.1|110186.1|110212.9|110187.9|110207.4|110182.4|12
1730107300000|2024-10-28 09:21:40|110211.2|110186.2|110209.6|110184.6|110212.1|110187.1|110206.6|110181.6|15
1730107310000|2024-10-28 09:21:50|110209.7|110184.7|110209.9|110184.9|110209.9|110184.9|110209.7|110184.7|3
1730107320000|2024-10-28 09:22:00|110210.6|110185.6|110211|110186|110213|110188|110210.6|110185.6|12
1730107330000|2024-10-28 09:22:10|110212.1|110187.1|110209.9|110184.9|110212.1|110187.1|110209.9|110184.9|6
1730107340000|2024-10-28 09:22:20|110209.8|110184.8|110210|110185|110210.3|110185.3|110209.8|110184.8|7
1730107350000|2024-10-28 09:22:30|110209.6|110184.6|110210.5|110185.5|110214.7|110189.7|110209.6|110184.6|14
1730107360000|2024-10-28 09:22:40|110211.7|110186.7|110210.4|110185.4|110214|110189|110210.4|110185.4|11
1730107370000|2024-10-28 09:22:50|110209.3|110184.3|110210.5|110185.5|110210.5|110185.5|110209.3|110184.3|3
1730107380000|2024-10-28 09:23:00|110210.4|110185.4|110206.5|110181.5|110213.3|110188.3|110206.5|110181.5|17
1730107390000|2024-10-28 09:23:10|110206|110181|110210.4|110185.4|110212.1|110187.1|110206|110181|13
1730107400000|2024-10-28 09:23:20|110211.1|110186.1|110211.1|110186.1|110212.4|110187.4|110210.8|110185.8|22
1730107410000|2024-10-28 09:23:30|110210.3|110185.3|110208.1|110183.1|110210.3|110185.3|110208.1|110183.1|14
1730107420000|2024-10-28 09:23:40|110208.3|110183.3|110209.5|110184.5|110209.5|110184.5|110207.7|110182.7|16
1730107430000|2024-10-28 09:23:50|110209.1|110184.1|110210.5|110185.5|110211.3|110186.3|110208.4|110183.4|13
1730107440000|2024-10-28 09:24:00|110210.6|110185.6|110177.7|110152.7|110210.6|110185.6|110177.2|110152.2|25
1730107450000|2024-10-28 09:24:10|110177.2|110152.2|110173.6|110148.6|110178.3|110153.3|110173.6|110148.6|26
1730107460000|2024-10-28 09:24:20|110173.8|110148.8|110183.2|110158.2|110183.7|110158.7|110173.8|110148.8|11
1730107470000|2024-10-28 09:24:30|110183.4|110158.4|110190.9|110165.9|110190.9|110165.9|110183.2|110158.2|19
1730107480000|2024-10-28 09:24:40|110190.4|110165.4|110194.3|110169.3|110194.3|110169.3|110188.7|110163.7|22
1730107490000|2024-10-28 09:24:50|110194|110169|110194.4|110169.4|110194.8|110169.8|110192.1|110167.1|16
1730107500000|2024-10-28 09:25:00|110194.5|110169.5|110194.1|110169.1|110196.3|110171.3|110193.4|110168.4|14
1730107510000|2024-10-28 09:25:10|110194.7|110169.7|110202.9|110177.9|110205.9|110180.9|110193.8|110168.8|17
1730107520000|2024-10-28 09:25:20|110203|110178|110202.9|110177.9|110203|110178|110201.9|110176.9|4
1730107530000|2024-10-28 09:25:30|110202|110177|110202|110177|110203.7|110178.7|110200.5|110175.5|14
1730107540000|2024-10-28 09:25:40|110201.1|110176.1|110197.8|110172.8|110201.1|110176.1|110197.4|110172.4|8
1730107550000|2024-10-28 09:25:50|110198.7|110173.7|110203.8|110178.8|110205.5|110180.5|110198.1|110173.1|10
1730107560000|2024-10-28 09:26:00|110204.1|110179.1|110208.3|110183.3|110226.8|110201.8|110200.3|110175.3|38
1730107570000|2024-10-28 09:26:10|110208.4|110183.4|110219|110194|110222.7|110197.7|110208.3|110183.3|28
1730107580000|2024-10-28 09:26:20|110218.3|110193.3|110209.3|110184.3|110218.3|110193.3|110207.9|110182.9|23
1730107590000|2024-10-28 09:26:30|110209.5|110184.5|110202.4|110177.4|110209.6|110184.6|110201.3|110176.3|20
1730107600000|2024-10-28 09:26:40|110202.5|110177.5|110203.5|110178.5|110203.5|110178.5|110201.1|110176.1|5
1730107610000|2024-10-28 09:26:50|110203.6|110178.6|110201.3|110176.3|110203.6|110178.6|110201.3|110176.3|9
1730107620000|2024-10-28 09:27:00|110201.2|110176.2|110194.6|110169.6|110201.9|110176.9|110194.5|110169.5|24
1730107630000|2024-10-28 09:27:10|110192.2|110167.2|110202.1|110177.1|110202.8|110177.8|110191.5|110166.5|23
1730107640000|2024-10-28 09:27:20|110201.3|110176.3|110202.6|110177.6|110203.2|110178.2|110198.6|110173.6|20
1730107650000|2024-10-28 09:27:30|110202.9|110177.9|110208.8|110183.8|110223.2|110198.2|110202.9|110177.9|25
1730107660000|2024-10-28 09:27:40|110209.7|110184.7|110205.4|110180.4|110209.9|110184.9|110204.4|110179.4|17
1730107670000|2024-10-28 09:27:50|110206.6|110181.6|110215.4|110190.4|110215.7|110190.7|110206.6|110181.6|22
1730107680000|2024-10-28 09:28:00|110215.3|110190.3|110209.6|110184.6|110217.3|110192.3|110209.6|110184.6|23
1730107690000|2024-10-28 09:28:10|110209.7|110184.7|110207.2|110182.2|110209.7|110184.7|110201.3|110176.3|22
1730107700000|2024-10-28 09:28:20|110207.6|110182.6|110211.1|110186.1|110212|110187|110207.6|110182.6|14
1730107710000|2024-10-28 09:28:30|110211.7|110186.7|110215.1|110190.1|110215.3|110190.3|110211.6|110186.6|24
1730107720000|2024-10-28 09:28:40|110214.7|110189.7|110217.5|110192.5|110217.5|110192.5|110212|110187|23
1730107730000|2024-10-28 09:28:50|110217.3|110192.3|110217.5|110192.5|110219|110194|110215.4|110190.4|22
1730107740000|2024-10-28 09:29:00|110218.2|110193.2|110219|110194|110222.1|110197.1|110217.9|110192.9|16
1730107750000|2024-10-28 09:29:10|110218.6|110193.6|110219.5|110194.5|110220.2|110195.2|110217.9|110192.9|17
1730107760000|2024-10-28 09:29:20|110219.3|110194.3|110220.5|110195.5|110223.4|110198.4|110219.3|110194.3|17
1730107770000|2024-10-28 09:29:30|110220.1|110195.1|110229|110204|110230|110205|110220.1|110195.1|20
1730107780000|2024-10-28 09:29:40|110228.9|110203.9|110223.1|110198.1|110228.9|110203.9|110223.1|110198.1|20
1730107790000|2024-10-28 09:29:50|110223.5|110198.5|110221.1|110196.1|110223.6|110198.6|110221.1|110196.1|14
1730107800000|2024-10-28 09:30:00|110221.3|110196.3|110229.5|110204.5|110230.1|110205.1|110221.3|110196.3|25
1730107810000|2024-10-28 09:30:10|110229.6|110204.6|110223.7|110198.7|110229.6|110204.6|110223.3|110198.3|17
1730107820000|2024-10-28 09:30:20|110223.5|110198.5|110223.4|110198.4|110223.6|110198.6|110222.2|110197.2|10
1730107830000|2024-10-28 09:30:30|110222.8|110197.8|110215.8|110190.8|110222.8|110197.8|110207.7|110182.7|21
1730107840000|2024-10-28 09:30:40|110215.7|110190.7|110215.6|110190.6|110216.6|110191.6|110215.3|110190.3|12
1730107850000|2024-10-28 09:30:50|110215.5|110190.5|110224.9|110199.9|110225|110200|110215.5|110190.5|17
1730107860000|2024-10-28 09:31:00|110224.6|110199.6|110224.3|110199.3|110227|110202|110224.2|110199.2|18
1730107870000|2024-10-28 09:31:10|110224.5|110199.5|110224.6|110199.6|110224.6|110199.6|110223.9|110198.9|12
1730107880000|2024-10-28 09:31:20|110224.5|110199.5|110239.3|110214.3|110240.4|110215.4|110224.1|110199.1|30
1730107890000|2024-10-28 09:31:30|110239.2|110214.2|110241.8|110216.8|110242.4|110217.4|110237.5|110212.5|23
1730107900000|2024-10-28 09:31:40|110242.1|110217.1|110244.5|110219.5|110245.7|110220.7|110240.7|110215.7|21
1730107910000|2024-10-28 09:31:50|110245.1|110220.1|110241|110216|110245.4|110220.4|110240.7|110215.7|20
1730107920000|2024-10-28 09:32:00|110241.3|110216.3|110240.2|110215.2|110247|110222|110240.2|110215.2|36
1730107930000|2024-10-28 09:32:10|110240.5|110215.5|110241.4|110216.4|110242.3|110217.3|110236.2|110211.2|32
1730107940000|2024-10-28 09:32:20|110241.8|110216.8|110243.9|110218.9|110244.4|110219.4|110241.8|110216.8|12
1730107950000|2024-10-28 09:32:30|110243.5|110218.5|110238|110213|110243.5|110218.5|110237.3|110212.3|19
1730107960000|2024-10-28 09:32:40|110237.9|110212.9|110235.4|110210.4|110237.9|110212.9|110235.4|110210.4|9
1730107970000|2024-10-28 09:32:50|110235.3|110210.3|110238.8|110213.8|110240.9|110215.9|110235.3|110210.3|21
1730107980000|2024-10-28 09:33:00|110239.1|110214.1|110237.4|110212.4|110239.3|110214.3|110237.4|110212.4|15
1730107990000|2024-10-28 09:33:10|110237.3|110212.3|110228|110203|110238.7|110213.7|110228|110203|17
1730108000000|2024-10-28 09:33:20|110227.8|110202.8|110229.5|110204.5|110229.7|110204.7|110227.7|110202.7|17
1730108010000|2024-10-28 09:33:30|110229.2|110204.2|110225.3|110200.3|110229.3|110204.3|110224.7|110199.7|12
1730108020000|2024-10-28 09:33:40|110226|110201|110217.4|110192.4|110226.6|110201.6|110214.7|110189.7|29
1730108030000|2024-10-28 09:33:50|110217.6|110192.6|110198.5|110173.5|110217.6|110192.6|110198.5|110173.5|19
1730108040000|2024-10-28 09:34:00|110198.2|110173.2|110198.1|110173.1|110198.4|110173.4|110192.5|110167.5|19
1730108050000|2024-10-28 09:34:10|110199.1|110174.1|110208.4|110183.4|110212.3|110187.3|110199.1|110174.1|33
1730108060000|2024-10-28 09:34:20|110208.5|110183.5|110213.2|110188.2|110213.3|110188.3|110208.4|110183.4|12
1730108070000|2024-10-28 09:34:30|110213.4|110188.4|110216.5|110191.5|110216.9|110191.9|110211|110186|29
1730108080000|2024-10-28 09:34:40|110212.6|110187.6|110207.2|110182.2|110212.6|110187.6|110206.5|110181.5|17
1730108090000|2024-10-28 09:34:50|110207.9|110182.9|110205.9|110180.9|110208.8|110183.8|110205.9|110180.9|14
1730108100000|2024-10-28 09:35:00|110205.8|110180.8|110209.3|110184.3|110209.3|110184.3|110205.6|110180.6|15
1730108110000|2024-10-28 09:35:10|110210.3|110185.3|110211.2|110186.2|110211.9|110186.9|110209.8|110184.8|16
1730108120000|2024-10-28 09:35:20|110211.1|110186.1|110201.9|110176.9|110211.1|110186.1|110200.5|110175.5|13
1730108130000|2024-10-28 09:35:30|110202.6|110177.6|110202.9|110177.9|110204.8|110179.8|110201.6|110176.6|17
1730108140000|2024-10-28 09:35:40|110205.9|110180.9|110219|110194|110219|110194|110205.9|110180.9|15
1730108150000|2024-10-28 09:35:50|110219.1|110194.1|110212.4|110187.4|110219.3|110194.3|110212.4|110187.4|16
1730108160000|2024-10-28 09:36:00|110212.1|110187.1|110208.2|110183.2|110212.1|110187.1|110208.2|110183.2|13
1730108170000|2024-10-28 09:36:10|110208|110183|110202.3|110177.3|110210.6|110185.6|110202.3|110177.3|19
1730108180000|2024-10-28 09:36:20|110203|110178|110205.7|110180.7|110206.7|110181.7|110203|110178|13
1730108190000|2024-10-28 09:36:30|110205.9|110180.9|110205|110180|110207.2|110182.2|110204.7|110179.7|18
1730108200000|2024-10-28 09:36:40|110205.3|110180.3|110201.3|110176.3|110206.2|110181.2|110201.3|110176.3|19
1730108210000|2024-10-28 09:36:50|110202|110177|110223.9|110198.9|110223.9|110198.9|110202|110177|33
1730108220000|2024-10-28 09:37:00|110224.6|110199.6|110232.2|110207.2|110233.4|110208.4|110224.6|110199.6|21
1730108230000|2024-10-28 09:37:10|110233.3|110208.3|110241.8|110216.8|110242.4|110217.4|110231.4|110206.4|30
1730108240000|2024-10-28 09:37:20|110242.4|110217.4|110257.9|110232.9|110257.9|110232.9|110242.4|110217.4|29
1730108250000|2024-10-28 09:37:30|110257.8|110232.8|110260.5|110235.5|110260.5|110235.5|110256.9|110231.9|19
1730108260000|2024-10-28 09:37:40|110260.8|110235.8|110266.7|110241.7|110266.7|110241.7|110250.4|110225.4|36
1730108270000|2024-10-28 09:37:50|110267.4|110242.4|110273.5|110248.5|110275.6|110250.6|110267.4|110242.4|28
1730108280000|2024-10-28 09:38:00|110274.2|110249.2|110276|110251|110279.7|110254.7|110272|110247|27
1730108290000|2024-10-28 09:38:10|110275.7|110250.7|110267.2|110242.2|110275.8|110250.8|110266.1|110241.1|22
1730108300000|2024-10-28 09:38:20|110267.8|110242.8|110253.8|110228.8|110268.5|110243.5|110252|110227|33
1730108310000|2024-10-28 09:38:30|110254.1|110229.1|110262.8|110237.8|110262.8|110237.8|110254|110229|20
1730108320000|2024-10-28 09:38:40|110263.3|110238.3|110267.1|110242.1|110267.5|110242.5|110263.1|110238.1|15
1730108330000|2024-10-28 09:38:50|110267.7|110242.7|110234.8|110209.8|110268.6|110243.6|110234.8|110209.8|35
1730108340000|2024-10-28 09:39:00|110236.1|110211.1|110246.7|110221.7|110246.7|110221.7|110236.1|110211.1|17
1730108350000|2024-10-28 09:39:10|110248|110223|110222.6|110197.6|110250.7|110225.7|110222.1|110197.1|29
1730108360000|2024-10-28 09:39:20|110219.1|110194.1|110231.1|110206.1|110233|110208|110218.9|110193.9|33
1730108370000|2024-10-28 09:39:30|110232|110207|110239.2|110214.2|110239.2|110214.2|110231.9|110206.9|22
1730108380000|2024-10-28 09:39:40|110239.1|110214.1|110238.5|110213.5|110239.8|110214.8|110238.5|110213.5|16
1730108390000|2024-10-28 09:39:50|110239.2|110214.2|110240.1|110215.1|110240.2|110215.2|110239.2|110214.2|10
1730108400000|2024-10-28 09:40:00|110240.2|110215.2|110247.5|110222.5|110247.5|110222.5|110240.2|110215.2|17
1730108410000|2024-10-28 09:40:10|110247.1|110222.1|110239.2|110214.2|110247.6|110222.6|110239.2|110214.2|17
1730108420000|2024-10-28 09:40:20|110238.5|110213.5|110239.5|110214.5|110239.5|110214.5|110238.4|110213.4|16
1730108430000|2024-10-28 09:40:30|110239.9|110214.9|110233.2|110208.2|110241.8|110216.8|110233.2|110208.2|18
1730108440000|2024-10-28 09:40:40|110233.1|110208.1|110232.7|110207.7|110233.1|110208.1|110232.7|110207.7|5
1730108450000|2024-10-28 09:40:50|110233|110208|110237.4|110212.4|110237.9|110212.9|110233|110208|15
1730108460000|2024-10-28 09:41:00|110238.1|110213.1|110235.4|110210.4|110240|110215|110234.7|110209.7|19
1730108470000|2024-10-28 09:41:10|110235.2|110210.2|110229|110204|110237.4|110212.4|110229|110204|28
1730108480000|2024-10-28 09:41:20|110229.3|110204.3|110229.4|110204.4|110229.6|110204.6|110227.6|110202.6|9
1730108490000|2024-10-28 09:41:30|110229.7|110204.7|110233.1|110208.1|110235.6|110210.6|110229.7|110204.7|17
1730108500000|2024-10-28 09:41:40|110232.9|110207.9|110233.2|110208.2|110235.2|110210.2|110232.9|110207.9|13
1730108510000|2024-10-28 09:41:50|110233.3|110208.3|110234.9|110209.9|110234.9|110209.9|110233.3|110208.3|4
1730108520000|2024-10-28 09:42:00|110235|110210|110237.9|110212.9|110238|110213|110235|110210|15
1730108530000|2024-10-28 09:42:10|110238.2|110213.2|110247.8|110222.8|110247.8|110222.8|110238.2|110213.2|23
1730108540000|2024-10-28 09:42:20|110249.7|110224.7|110255.9|110230.9|110257.9|110232.9|110249.7|110224.7|20
1730108550000|2024-10-28 09:42:30|110256.4|110231.4|110258.8|110233.8|110261.3|110236.3|110254.5|110229.5|20
1730108560000|2024-10-28 09:42:40|110259.5|110234.5|110282.7|110257.7|110284.3|110259.3|110259.4|110234.4|37
1730108570000|2024-10-28 09:42:50|110282.9|110257.9|110272.9|110247.9|110282.9|110257.9|110272.9|110247.9|19
1730108580000|2024-10-28 09:43:00|110273.6|110248.6|110274.9|110249.9|110274.9|110249.9|110272.9|110247.9|18
1730108590000|2024-10-28 09:43:10|110275.2|110250.2|110279.4|110254.4|110279.9|110254.9|110275.2|110250.2|22
1730108600000|2024-10-28 09:43:20|110279.5|110254.5|110274.2|110249.2|110279.5|110254.5|110274.2|110249.2|16
1730108610000|2024-10-28 09:43:30|110274.4|110249.4|110267.3|110242.3|110274.4|110249.4|110267.3|110242.3|22
1730108620000|2024-10-28 09:43:40|110267.1|110242.1|110258.9|110233.9|110267.1|110242.1|110258.6|110233.6|18
1730108630000|2024-10-28 09:43:50|110258.8|110233.8|110256.5|110231.5|110258.8|110233.8|110256.4|110231.4|8
1730108640000|2024-10-28 09:44:00|110256.4|110231.4|110254.8|110229.8|110256.4|110231.4|110254.8|110229.8|6
1730108650000|2024-10-28 09:44:10|110255.1|110230.1|110256.1|110231.1|110256.1|110231.1|110255.1|110230.1|7
1730108660000|2024-10-28 09:44:20|110255.4|110230.4|110254.8|110229.8|110255.4|110230.4|110254.3|110229.3|11
1730108670000|2024-10-28 09:44:30|110254.2|110229.2|110254|110229|110255.6|110230.6|110252.6|110227.6|20
1730108680000|2024-10-28 09:44:40|110254.3|110229.3|110256.5|110231.5|110256.6|110231.6|110254.2|110229.2|15
1730108690000|2024-10-28 09:44:50|110258.5|110233.5|110259|110234|110259.3|110234.3|110258.4|110233.4|11
1730108700000|2024-10-28 09:45:00|110259.7|110234.7|110257.9|110232.9|110260.3|110235.3|110255.5|110230.5|20
1730108710000|2024-10-28 09:45:10|110257.8|110232.8|110249.3|110224.3|110258.2|110233.2|110249.3|110224.3|13
1730108720000|2024-10-28 09:45:20|110248.9|110223.9|110253.9|110228.9|110254.1|110229.1|110248.9|110223.9|21
1730108730000|2024-10-28 09:45:30|110253.8|110228.8|110275.6|110250.6|110276.3|110251.3|110253.8|110228.8|42
1730108740000|2024-10-28 09:45:40|110276.4|110251.4|110279.2|110254.2|110279.8|110254.8|110276.4|110251.4|15
1730108750000|2024-10-28 09:45:50|110279.1|110254.1|110279.1|110254.1|110279.5|110254.5|110276.7|110251.7|16
1730108760000|2024-10-28 09:46:00|110279.5|110254.5|110278.3|110253.3|110282.1|110257.1|110277.7|110252.7|23
1730108770000|2024-10-28 09:46:10|110278|110253|110278.2|110253.2|110278.9|110253.9|110276.2|110251.2|22
1730108780000|2024-10-28 09:46:20|110277.9|110252.9|110276.9|110251.9|110277.9|110252.9|110273.8|110248.8|12
1730108790000|2024-10-28 09:46:30|110276.4|110251.4|110269.5|110244.5|110278.5|110253.5|110269.5|110244.5|30
1730108800000|2024-10-28 09:46:40|110269.6|110244.6|110268.3|110243.3|110271.1|110246.1|110265.9|110240.9|19
1730108810000|2024-10-28 09:46:50|110268.8|110243.8|110267.4|110242.4|110271.2|110246.2|110267.4|110242.4|19
1730108820000|2024-10-28 09:47:00|110267.8|110242.8|110279.1|110254.1|110280.2|110255.2|110267.8|110242.8|16
1730108830000|2024-10-28 09:47:10|110277.8|110252.8|110286.1|110261.1|110286.1|110261.1|110277.8|110252.8|21
1730108840000|2024-10-28 09:47:20|110286.4|110261.4|110295|110270|110295|110270|110285.9|110260.9|14
1730108850000|2024-10-28 09:47:30|110295.3|110270.3|110289.5|110264.5|110296.9|110271.9|110287.4|110262.4|28
1730108860000|2024-10-28 09:47:40|110288.6|110263.6|110283.8|110258.8|110288.6|110263.6|110283.8|110258.8|21
1730108870000|2024-10-28 09:47:50|110282.9|110257.9|110274.4|110249.4|110289|110264|110274.1|110249.1|22
1730108880000|2024-10-28 09:48:00|110274.2|110249.2|110282.3|110257.3|110282.3|110257.3|110274|110249|18
1730108890000|2024-10-28 09:48:10|110282.5|110257.5|110271.7|110246.7|110282.9|110257.9|110271.7|110246.7|21
1730108900000|2024-10-28 09:48:20|110271.5|110246.5|110267.8|110242.8|110273.4|110248.4|110255|110230|34
1730108910000|2024-10-28 09:48:30|110268|110243|110275.1|110250.1|110276.4|110251.4|110268|110243|22
1730108920000|2024-10-28 09:48:40|110273.4|110248.4|110266.8|110241.8|110273.4|110248.4|110266.8|110241.8|12
1730108930000|2024-10-28 09:48:50|110266.9|110241.9|110274.8|110249.8|110276.1|110251.1|110266.9|110241.9|21
1730108940000|2024-10-28 09:49:00|110274.5|110249.5|110264.4|110239.4|110274.5|110249.5|110263.6|110238.6|16
1730108950000|2024-10-28 09:49:10|110264.1|110239.1|110261.9|110236.9|110265.5|110240.5|110261.8|110236.8|19
1730108960000|2024-10-28 09:49:20|110261.7|110236.7|110260.8|110235.8|110263|110238|110260.8|110235.8|21
1730108970000|2024-10-28 09:49:30|110261.2|110236.2|110262.5|110237.5|110262.8|110237.8|110261.2|110236.2|12
1730108980000|2024-10-28 09:49:40|110262.3|110237.3|110262.8|110237.8|110262.8|110237.8|110261.3|110236.3|9
1730108990000|2024-10-28 09:49:50|110262.5|110237.5|110270.9|110245.9|110271.2|110246.2|110262.5|110237.5|17
1730109000000|2024-10-28 09:50:00|110271.2|110246.2|110266.5|110241.5|110272.2|110247.2|110264.1|110239.1|15
1730109010000|2024-10-28 09:50:10|110266.7|110241.7|110269.1|110244.1|110269.1|110244.1|110266.6|110241.6|5
1730109020000|2024-10-28 09:50:20|110269.2|110244.2|110280.5|110255.5|110282.9|110257.9|110267.4|110242.4|41
1730109030000|2024-10-28 09:50:30|110280.6|110255.6|110279.4|110254.4|110280.7|110255.7|110278.3|110253.3|20
1730109040000|2024-10-28 09:50:40|110279|110254|110273.4|110248.4|110280.9|110255.9|110273.4|110248.4|22
1730109050000|2024-10-28 09:50:50|110273.8|110248.8|110276|110251|110277.9|110252.9|110273.8|110248.8|17
1730109060000|2024-10-28 09:51:00|110276.1|110251.1|110274.8|110249.8|110276.1|110251.1|110274.8|110249.8|8
1730109070000|2024-10-28 09:51:10|110275.2|110250.2|110284.5|110259.5|110284.5|110259.5|110275.2|110250.2|12
1730109080000|2024-10-28 09:51:20|110284.1|110259.1|110284.1|110259.1|110285|110260|110282.4|110257.4|13
1730109090000|2024-10-28 09:51:30|110285.3|110260.3|110287.5|110262.5|110288|110263|110282.9|110257.9|12
1730109100000|2024-10-28 09:51:40|110288.1|110263.1|110289.2|110264.2|110289.2|110264.2|110287.5|110262.5|5
1730109110000|2024-10-28 09:51:50|110290.4|110265.4|110289.5|110264.5|110292.9|110267.9|110288.7|110263.7|20
1730109120000|2024-10-28 09:52:00|110291.8|110266.8|110293.3|110268.3|110293.5|110268.5|110291.8|110266.8|10
1730109130000|2024-10-28 09:52:10|110293.2|110268.2|110291.6|110266.6|110293.4|110268.4|110291.6|110266.6|11
1730109140000|2024-10-28 09:52:20|110291.9|110266.9|110293.9|110268.9|110295|110270|110291.5|110266.5|17
1730109150000|2024-10-28 09:52:30|110293.2|110268.2|110288.9|110263.9|110294.5|110269.5|110284.8|110259.8|19
1730109160000|2024-10-28 09:52:40|110292.8|110267.8|110299.6|110274.6|110300|110275|110290.5|110265.5|15
1730109170000|2024-10-28 09:52:50|110299.5|110274.5|110300|110275|110300.6|110275.6|110299.5|110274.5|11
1730109180000|2024-10-28 09:53:00|110299|110274|110292.7|110267.7|110300.5|110275.5|110292.5|110267.5|24
1730109190000|2024-10-28 09:53:10|110292.5|110267.5|110292.4|110267.4|110293.2|110268.2|110292.2|110267.2|12
1730109200000|2024-10-28 09:53:20|110292.1|110267.1|110305.1|110280.1|110306.8|110281.8|110292.1|110267.1|25
1730109210000|2024-10-28 09:53:30|110305|110280|110288.1|110263.1|110305|110280|110288.1|110263.1|18
1730109220000|2024-10-28 09:53:40|110287.9|110262.9|110273.8|110248.8|110287.9|110262.9|110272.8|110247.8|25
1730109230000|2024-10-28 09:53:50|110274.2|110249.2|110266.9|110241.9|110276.4|110251.4|110266.7|110241.7|20
1730109240000|2024-10-28 09:54:00|110265.5|110240.5|110263.5|110238.5|110265.5|110240.5|110262.5|110237.5|19
1730109250000|2024-10-28 09:54:10|110264.5|110239.5|110265.2|110240.2|110268.6|110243.6|110263.5|110238.5|27
1730109260000|2024-10-28 09:54:20|110265.1|110240.1|110263.1|110238.1|110265.9|110240.9|110262.6|110237.6|10
1730109270000|2024-10-28 09:54:30|110263.6|110238.6|110271.3|110246.3|110275.6|110250.6|110263.6|110238.6|25
1730109280000|2024-10-28 09:54:40|110272.2|110247.2|110270.9|110245.9|110272.6|110247.6|110270.6|110245.6|26
1730109290000|2024-10-28 09:54:50|110271.5|110246.5|110271.6|110246.6|110272.2|110247.2|110271.5|110246.5|6
1730109300000|2024-10-28 09:55:00|110272|110247|110267.9|110242.9|110272|110247|110267.1|110242.1|17
1730109310000|2024-10-28 09:55:10|110267.7|110242.7|110255.8|110230.8|110267.7|110242.7|110250.2|110225.2|22
1730109320000|2024-10-28 09:55:20|110258.9|110233.9|110261.5|110236.5|110264.1|110239.1|110255.7|110230.7|23
1730109330000|2024-10-28 09:55:30|110262.4|110237.4|110261.7|110236.7|110264|110239|110260.6|110235.6|19
1730109340000|2024-10-28 09:55:40|110261.5|110236.5|110260.6|110235.6|110262.2|110237.2|110257.6|110232.6|14
1730109350000|2024-10-28 09:55:50|110261.1|110236.1|110266.6|110241.6|110266.6|110241.6|110261.1|110236.1|8
1730109360000|2024-10-28 09:56:00|110267.3|110242.3|110269.2|110244.2|110272.1|110247.1|110266.6|110241.6|21
1730109370000|2024-10-28 09:56:10|110270.2|110245.2|110268|110243|110270.2|110245.2|110267.4|110242.4|13
1730109380000|2024-10-28 09:56:20|110267.7|110242.7|110263|110238|110267.7|110242.7|110263|110238|14
1730109390000|2024-10-28 09:56:30|110262.5|110237.5|110260.8|110235.8|110262.5|110237.5|110260.5|110235.5|6
1730109400000|2024-10-28 09:56:40|110260.9|110235.9|110259.8|110234.8|110260.9|110235.9|110259.8|110234.8|5
1730109410000|2024-10-28 09:56:50|110259.2|110234.2|110259.7|110234.7|110259.7|110234.7|110258.4|110233.4|6
1730109420000|2024-10-28 09:57:00|110259.3|110234.3|110254.2|110229.2|110259.9|110234.9|110252.2|110227.2|15
1730109430000|2024-10-28 09:57:10|110249|110224|110238.7|110213.7|110249|110224|110235.9|110210.9|19
1730109440000|2024-10-28 09:57:20|110239|110214|110239.3|110214.3|110239.7|110214.7|110239|110214|4
1730109450000|2024-10-28 09:57:30|110239.7|110214.7|110235.7|110210.7|110242.7|110217.7|110235.7|110210.7|27
1730109460000|2024-10-28 09:57:40|110235|110210|110235.4|110210.4|110235.6|110210.6|110234.8|110209.8|13
1730109470000|2024-10-28 09:57:50|110236.6|110211.6|110240|110215|110241.2|110216.2|110236.6|110211.6|19
1730109480000|2024-10-28 09:58:00|110240.3|110215.3|110234.7|110209.7|110241.8|110216.8|110234.7|110209.7|23
1730109490000|2024-10-28 09:58:10|110234.2|110209.2|110242.3|110217.3|110242.5|110217.5|110231.7|110206.7|24
1730109500000|2024-10-28 09:58:20|110242.5|110217.5|110244.9|110219.9|110245.3|110220.3|110242.5|110217.5|9
1730109510000|2024-10-28 09:58:30|110250.3|110225.3|110248.5|110223.5|110253.2|110228.2|110248.2|110223.2|20
1730109520000|2024-10-28 09:58:40|110248.2|110223.2|110245.2|110220.2|110248.2|110223.2|110244.4|110219.4|17
1730109530000|2024-10-28 09:58:50|110245.5|110220.5|110251.5|110226.5|110252.4|110227.4|110245.5|110220.5|23
1730109540000|2024-10-28 09:59:00|110251.3|110226.3|110249.9|110224.9|110251.3|110226.3|110249.9|110224.9|8
1730109550000|2024-10-28 09:59:10|110249.1|110224.1|110243.5|110218.5|110249.1|110224.1|110243.5|110218.5|6
1730109560000|2024-10-28 09:59:20|110243.7|110218.7|110235.4|110210.4|110243.7|110218.7|110235.4|110210.4|28
1730109570000|2024-10-28 09:59:30|110235.5|110210.5|110235.4|110210.4|110235.8|110210.8|110231.9|110206.9|14
1730109580000|2024-10-28 09:59:40|110235.6|110210.6|110225.7|110200.7|110237.3|110212.3|110225.7|110200.7|26
1730109590000|2024-10-28 09:59:50|110226.4|110201.4|110239|110214|110241|110216|110226.4|110201.4|34
1730109600000|2024-10-28 10:00:00|110239.1|110214.1|110204.8|110179.8|110241.3|110216.3|110203.8|110178.8|36
1730109610000|2024-10-28 10:00:10|110204.1|110179.1|110204|110179|110204.3|110179.3|110201.9|110176.9|20
1730109620000|2024-10-28 10:00:20|110203.5|110178.5|110208.4|110183.4|110209.7|110184.7|110202.6|110177.6|26
1730109630000|2024-10-28 10:00:30|110208.2|110183.2|110198.9|110173.9|110209.2|110184.2|110198.2|110173.2|23
1730109640000|2024-10-28 10:00:40|110198.1|110173.1|110193.9|110168.9|110198.8|110173.8|110193.6|110168.6|26
1730109650000|2024-10-28 10:00:50|110194|110169|110185.5|110160.5|110195.5|110170.5|110178.8|110153.8|32
1730109660000|2024-10-28 10:01:00|110185|110160|110182.4|110157.4|110186.9|110161.9|110182.2|110157.2|39
1730109670000|2024-10-28 10:01:10|110182.1|110157.1|110175.3|110150.3|110182.1|110157.1|110175|110150|30
1730109680000|2024-10-28 10:01:20|110175.9|110150.9|110167.9|110142.9|110175.9|110150.9|110167.3|110142.3|37
1730109690000|2024-10-28 10:01:30|110168.2|110143.2|110171.3|110146.3|110173|110148|110167.4|110142.4|30
1730109700000|2024-10-28 10:01:40|110170|110145|110170.5|110145.5|110171.1|110146.1|110166|110141|21
1730109710000|2024-10-28 10:01:50|110170.2|110145.2|110175.8|110150.8|110175.8|110150.8|110168.2|110143.2|25
1730109720000|2024-10-28 10:02:00|110175|110150|110174.1|110149.1|110177.5|110152.5|110174.1|110149.1|11
1730109730000|2024-10-28 10:02:10|110173.8|110148.8|110173.8|110148.8|110175.6|110150.6|110170.4|110145.4|31
1730109740000|2024-10-28 10:02:20|110172.8|110147.8|110167.5|110142.5|110173.4|110148.4|110167.5|110142.5|20
1730109750000|2024-10-28 10:02:30|110167.4|110142.4|110166.4|110141.4|110168.9|110143.9|110166.4|110141.4|11
1730109760000|2024-10-28 10:02:40|110167|110142|110164.4|110139.4|110167.8|110142.8|110164.4|110139.4|18
1730109770000|2024-10-28 10:02:50|110164.5|110139.5|110173.3|110148.3|110174.3|110149.3|110164.5|110139.5|16
1730109780000|2024-10-28 10:03:00|110174|110149|110184.4|110159.4|110187.8|110162.8|110174|110149|16
1730109790000|2024-10-28 10:03:10|110184.3|110159.3|110160.8|110135.8|110184.3|110159.3|110160.3|110135.3|25
1730109800000|2024-10-28 10:03:20|110159.4|110134.4|110160.9|110135.9|110164.5|110139.5|110158.9|110133.9|20
1730109810000|2024-10-28 10:03:30|110161.1|110136.1|110161.9|110136.9|110163.9|110138.9|110161|110136|23
1730109820000|2024-10-28 10:03:40|110162.1|110137.1|110142.6|110117.6|110162.7|110137.7|110142.5|110117.5|22
1730109830000|2024-10-28 10:03:50|110142.4|110117.4|110154.3|110129.3|110155.4|110130.4|110142.3|110117.3|19
1730109840000|2024-10-28 10:04:00|110154|110129|110149.7|110124.7|110154|110129|110142.3|110117.3|25
1730109850000|2024-10-28 10:04:10|110148.7|110123.7|110145.3|110120.3|110148.7|110123.7|110145.3|110120.3|15
1730109860000|2024-10-28 10:04:20|110145.7|110120.7|110133.7|110108.7|110145.7|110120.7|110133.7|110108.7|9
1730109870000|2024-10-28 10:04:30|110133.9|110108.9|110141.4|110116.4|110142.8|110117.8|110133.9|110108.9|16
1730109880000|2024-10-28 10:04:40|110141.2|110116.2|110136.5|110111.5|110141.3|110116.3|110136.1|110111.1|18
1730109890000|2024-10-28 10:04:50|110136.7|110111.7|110139.5|110114.5|110140.6|110115.6|110136.7|110111.7|10
1730109900000|2024-10-28 10:05:00|110139.2|110114.2|110140.5|110115.5|110140.8|110115.8|110135|110110|11
1730109910000|2024-10-28 10:05:10|110140.6|110115.6|110142.8|110117.8|110142.8|110117.8|110134.8|110109.8|20
1730109920000|2024-10-28 10:05:20|110143.1|110118.1|110131.9|110106.9|110143.1|110118.1|110131.9|110106.9|22
1730109930000|2024-10-28 10:05:30|110133.1|110108.1|110127.4|110102.4|110135.8|110110.8|110127.4|110102.4|24
1730109940000|2024-10-28 10:05:40|110126.8|110101.8|110129.8|110104.8|110129.8|110104.8|110120|110095|16
1730109950000|2024-10-28 10:05:50|110131.3|110106.3|110131.8|110106.8|110135.2|110110.2|110126.9|110101.9|30
1730109960000|2024-10-28 10:06:00|110130.7|110105.7|110132.2|110107.2|110132.2|110107.2|110130.2|110105.2|12
1730109970000|2024-10-28 10:06:10|110132.1|110107.1|110124|110099|110132.1|110107.1|110124|110099|13
1730109980000|2024-10-28 10:06:20|110123.9|110098.9|110137|110112|110142.2|110117.2|110123.6|110098.6|19
1730109990000|2024-10-28 10:06:30|110137.1|110112.1|110132.9|110107.9|110137.8|110112.8|110132.8|110107.8|14
1730110000000|2024-10-28 10:06:40|110132.6|110107.6|110142.7|110117.7|110142.7|110117.7|110131.9|110106.9|24
1730110010000|2024-10-28 10:06:50|110142.4|110117.4|110144.3|110119.3|110144.3|110119.3|110141.6|110116.6|25
1730110020000|2024-10-28 10:07:00|110144.1|110119.1|110139.9|110114.9|110145.2|110120.2|110139.9|110114.9|19
1730110030000|2024-10-28 10:07:10|110140.2|110115.2|110146.2|110121.2|110146.7|110121.7|110140.2|110115.2|15
1730110040000|2024-10-28 10:07:20|110146|110121|110138.7|110113.7|110146.2|110121.2|110136.5|110111.5|20
1730110050000|2024-10-28 10:07:30|110138.2|110113.2|110142|110117|110142.3|110117.3|110136.3|110111.3|20
1730110060000|2024-10-28 10:07:40|110141.9|110116.9|110143|110118|110143|110118|110141.3|110116.3|13
1730110070000|2024-10-28 10:07:50|110142.9|110117.9|110119|110094|110142.9|110117.9|110118.9|110093.9|21
1730110080000|2024-10-28 10:08:00|110119.7|110094.7|110106.4|110081.4|110119.7|110094.7|110106.4|110081.4|41
1730110090000|2024-10-28 10:08:10|110106.3|110081.3|110121.4|110096.4|110122.1|110097.1|110106.3|110081.3|20
1730110100000|2024-10-28 10:08:20|110121.8|110096.8|110126.7|110101.7|110127.5|110102.5|110121.8|110096.8|19
1730110110000|2024-10-28 10:08:30|110126.8|110101.8|110126.5|110101.5|110128.2|110103.2|110124.3|110099.3|15
1730110120000|2024-10-28 10:08:40|110125.7|110100.7|110125|110100|110125.9|110100.9|110125|110100|10
1730110130000|2024-10-28 10:08:50|110124.3|110099.3|110127|110102|110129.3|110104.3|110124.3|110099.3|15
1730110140000|2024-10-28 10:09:00|110126.8|110101.8|110134.5|110109.5|110134.7|110109.7|110126.8|110101.8|16
1730110150000|2024-10-28 10:09:10|110134.6|110109.6|110133.8|110108.8|110135.7|110110.7|110133.7|110108.7|17
1730110160000|2024-10-28 10:09:20|110134.1|110109.1|110133.3|110108.3|110134.1|110109.1|110132.7|110107.7|12
1730110170000|2024-10-28 10:09:30|110133.2|110108.2|110135.8|110110.8|110136.7|110111.7|110132.9|110107.9|13
1730110180000|2024-10-28 10:09:40|110135.7|110110.7|110134.6|110109.6|110136.1|110111.1|110133.7|110108.7|6
1730110190000|2024-10-28 10:09:50|110134.9|110109.9|110134.8|110109.8|110135.1|110110.1|110134.8|110109.8|3
1730110200000|2024-10-28 10:10:00|110134.7|110109.7|110135|110110|110135.8|110110.8|110134.7|110109.7|10
1730110210000|2024-10-28 10:10:10|110135.7|110110.7|110135.8|110110.8|110135.8|110110.8|110135.5|110110.5|3
1730110220000|2024-10-28 10:10:20|110137|110112|110137.9|110112.9|110140.6|110115.6|110136|110111|21
1730110230000|2024-10-28 10:10:30|110138.2|110113.2|110159.7|110134.7|110166.3|110141.3|110138.2|110113.2|14
1730110240000|2024-10-28 10:10:40|110158|110133|110169.6|110144.6|110170.8|110145.8|110158|110133|30
1730110250000|2024-10-28 10:10:50|110168.6|110143.6|110172.4|110147.4|110172.8|110147.8|110166.6|110141.6|21
1730110260000|2024-10-28 10:11:00|110170.8|110145.8|110173.8|110148.8|110174|110149|110170.2|110145.2|20
1730110270000|2024-10-28 10:11:10|110174.3|110149.3|110171.6|110146.6|110178.3|110153.3|110171.6|110146.6|21
1730110280000|2024-10-28 10:11:20|110171.7|110146.7|110165.6|110140.6|110171.7|110146.7|110165.5|110140.5|19
1730110290000|2024-10-28 10:11:30|110164.8|110139.8|110162.7|110137.7|110165.3|110140.3|110161.7|110136.7|14
1730110300000|2024-10-28 10:11:40|110162.6|110137.6|110167.7|110142.7|110168.3|110143.3|110161.1|110136.1|21
1730110310000|2024-10-28 10:11:50|110168.8|110143.8|110150.3|110125.3|110168.8|110143.8|110149.9|110124.9|22
1730110320000|2024-10-28 10:12:00|110150.6|110125.6|110156.3|110131.3|110158.4|110133.4|110150.6|110125.6|21
1730110330000|2024-10-28 10:12:10|110155.6|110130.6|110159.9|110134.9|110160.2|110135.2|110154.9|110129.9|20
1730110340000|2024-10-28 10:12:20|110159.7|110134.7|110157.8|110132.8|110159.7|110134.7|110155.8|110130.8|18
1730110350000|2024-10-28 10:12:30|110158.6|110133.6|110155.1|110130.1|110158.6|110133.6|110154.4|110129.4|18
1730110360000|2024-10-28 10:12:40|110155|110130|110156.7|110131.7|110158.7|110133.7|110154.3|110129.3|15
1730110370000|2024-10-28 10:12:50|110156.5|110131.5|110153.2|110128.2|110156.7|110131.7|110153.2|110128.2|14
1730110380000|2024-10-28 10:13:00|110153.6|110128.6|110153.9|110128.9|110157.8|110132.8|110153.2|110128.2|20
1730110390000|2024-10-28 10:13:10|110154.3|110129.3|110143.8|110118.8|110154.6|110129.6|110143.8|110118.8|25
1730110400000|2024-10-28 10:13:20|110143.9|110118.9|110150.8|110125.8|110150.9|110125.9|110143.1|110118.1|14
1730110410000|2024-10-28 10:13:30|110153.2|110128.2|110153.4|110128.4|110153.5|110128.5|110152.3|110127.3|10
1730110420000|2024-10-28 10:13:40|110151.4|110126.4|110154|110129|110154.2|110129.2|110151.2|110126.2|13
1730110430000|2024-10-28 10:13:50|110153.6|110128.6|110145.5|110120.5|110154|110129|110143.3|110118.3|18
1730110440000|2024-10-28 10:14:00|110145.6|110120.6|110147.2|110122.2|110149.1|110124.1|110145.6|110120.6|17
1730110450000|2024-10-28 10:14:10|110147|110122|110146.9|110121.9|110147.8|110122.8|110145.9|110120.9|19
1730110460000|2024-10-28 10:14:20|110146.7|110121.7|110141.3|110116.3|110147.6|110122.6|110140.7|110115.7|24
1730110470000|2024-10-28 10:14:30|110141|110116|110140.7|110115.7|110142|110117|110139.4|110114.4|19
1730110480000|2024-10-28 10:14:40|110140.8|110115.8|110138.1|110113.1|110141.2|110116.2|110138.1|110113.1|11
1730110490000|2024-10-28 10:14:50|110138|110113|110120.2|110095.2|110138.2|110113.2|110118.4|110093.4|14
1730110500000|2024-10-28 10:15:00|110120.3|110095.3|110122.3|110097.3|110122.3|110097.3|110112.2|110087.2|23
1730110510000|2024-10-28 10:15:10|110122.8|110097.8|110113.7|110088.7|110123.3|110098.3|110113.7|110088.7|26
1730110520000|2024-10-28 10:15:20|110113.1|110088.1|110112.5|110087.5|110114.3|110089.3|110107.3|110082.3|29
1730110530000|2024-10-28 10:15:30|110113.3|110088.3|110113.4|110088.4|110113.4|110088.4|110111.1|110086.1|18
1730110540000|2024-10-28 10:15:40|110114|110089|110120.9|110095.9|110120.9|110095.9|110112.1|110087.1|23
1730110550000|2024-10-28 10:15:50|110121.6|110096.6|110121.8|110096.8|110121.8|110096.8|110120.9|110095.9|10
1730110560000|2024-10-28 10:16:00|110121.7|110096.7|110123.8|110098.8|110124.1|110099.1|110121.4|110096.4|19
1730110570000|2024-10-28 10:16:10|110123.5|110098.5|110124|110099|110127.9|110102.9|110122.4|110097.4|21
1730110580000|2024-10-28 10:16:20|110123.9|110098.9|110120.4|110095.4|110131.1|110106.1|110120.4|110095.4|15
1730110590000|2024-10-28 10:16:30|110120.7|110095.7|110123.1|110098.1|110131.6|110106.6|110120.7|110095.7|21
1730110600000|2024-10-28 10:16:40|110122.4|110097.4|110125.1|110100.1|110125.2|110100.2|110117.7|110092.7|26
1730110610000|2024-10-28 10:16:50|110125.5|110100.5|110123.3|110098.3|110125.9|110100.9|110121.7|110096.7|23
1730110620000|2024-10-28 10:17:00|110123.8|110098.8|110127.1|110102.1|110127.3|110102.3|110123.8|110098.8|15
1730110630000|2024-10-28 10:17:10|110127.2|110102.2|110135|110110|110135.3|110110.3|110127.2|110102.2|19
1730110640000|2024-10-28 10:17:20|110134.9|110109.9|110136.2|110111.2|110140.8|110115.8|110134.7|110109.7|23
1730110650000|2024-10-28 10:17:30|110138.6|110113.6|110170.3|110145.3|110170.6|110145.6|110138.6|110113.6|35
1730110660000|2024-10-28 10:17:40|110170.6|110145.6|110185|110160|110185.3|110160.3|110170.6|110145.6|38
1730110670000|2024-10-28 10:17:50|110184.6|110159.6|110189|110164|110192.3|110167.3|110182.9|110157.9|37
1730110680000|2024-10-28 10:18:00|110188.4|110163.4|110196.4|110171.4|110197.1|110172.1|110188.4|110163.4|35
1730110690000|2024-10-28 10:18:10|110196.7|110171.7|110198.2|110173.2|110199|110174|110196.5|110171.5|10
1730110700000|2024-10-28 10:18:20|110197.9|110172.9|110215.1|110190.1|110215.1|110190.1|110197.9|110172.9|27
1730110710000|2024-10-28 10:18:30|110215.9|110190.9|110213.7|110188.7|110215.9|110190.9|110206.1|110181.1|30
1730110720000|2024-10-28 10:18:40|110215.1|110190.1|110200.5|110175.5|110215.1|110190.1|110200.5|110175.5|20
1730110730000|2024-10-28 10:18:50|110200|110175|110203.1|110178.1|110203.2|110178.2|110195.8|110170.8|26
1730110740000|2024-10-28 10:19:00|110202.9|110177.9|110202.4|110177.4|110203.4|110178.4|110196.2|110171.2|25
1730110750000|2024-10-28 10:19:10|110202.8|110177.8|110200.6|110175.6|110203.1|110178.1|110200.6|110175.6|9
1730110760000|2024-10-28 10:19:20|110200.4|110175.4|110199.2|110174.2|110203.6|110178.6|110199|110174|17
1730110770000|2024-10-28 10:19:30|110199.4|110174.4|110201|110176|110201|110176|110194.2|110169.2|25
1730110780000|2024-10-28 10:19:40|110201.3|110176.3|110205.2|110180.2|110205.2|110180.2|110201.3|110176.3|11
1730110790000|2024-10-28 10:19:50|110205.8|110180.8|110208.9|110183.9|110209.3|110184.3|110205.8|110180.8|21
1730110800000|2024-10-28 10:20:00|110208.1|110183.1|110208.5|110183.5|110217.3|110192.3|110200.9|110175.9|37
1730110810000|2024-10-28 10:20:10|110208.4|110183.4|110212.9|110187.9|110216.3|110191.3|110208.4|110183.4|27
1730110820000|2024-10-28 10:20:20|110213.3|110188.3|110212.3|110187.3|110213.3|110188.3|110211.3|110186.3|27
1730110830000|2024-10-28 10:20:30|110211.4|110186.4|110213.3|110188.3|110214.4|110189.4|110211.4|110186.4|19
1730110840000|2024-10-28 10:20:40|110213.1|110188.1|110206.7|110181.7|110213.7|110188.7|110204.9|110179.9|24
1730110850000|2024-10-28 10:20:50|110206.9|110181.9|110206.7|110181.7|110208.3|110183.3|110205.9|110180.9|17
1730110860000|2024-10-28 10:21:00|110205.9|110180.9|110211|110186|110211.6|110186.6|110195.7|110170.7|41
1730110870000|2024-10-28 10:21:10|110211.2|110186.2|110217.2|110192.2|110217.2|110192.2|110211.1|110186.1|18
1730110880000|2024-10-28 10:21:20|110216|110191|110217.3|110192.3|110225.6|110200.6|110216|110191|41
1730110890000|2024-10-28 10:21:30|110216.8|110191.8|110216.3|110191.3|110220|110195|110214.3|110189.3|37
1730110900000|2024-10-28 10:21:40|110216.2|110191.2|110219.8|110194.8|110220.9|110195.9|110216.2|110191.2|32
1730110910000|2024-10-28 10:21:50|110220|110195|110216|110191|110221.4|110196.4|110216|110191|24
1730110920000|2024-10-28 10:22:00|110215.7|110190.7|110214.2|110189.2|110223.2|110198.2|110214|110189|22
1730110930000|2024-10-28 10:22:10|110214.3|110189.3|110217.4|110192.4|110219.1|110194.1|110213|110188|27
1730110940000|2024-10-28 10:22:20|110217.5|110192.5|110216.3|110191.3|110219.9|110194.9|110216.3|110191.3|21
1730110950000|2024-10-28 10:22:30|110215.9|110190.9|110210.3|110185.3|110215.9|110190.9|110209.6|110184.6|28
1730110960000|2024-10-28 10:22:40|110210.7|110185.7|110210.4|110185.4|110215.2|110190.2|110209.7|110184.7|26
1730110970000|2024-10-28 10:22:50|110209.6|110184.6|110208.5|110183.5|110209.9|110184.9|110207.8|110182.8|16
1730110980000|2024-10-28 10:23:00|110209.5|110184.5|110212.1|110187.1|110213.4|110188.4|110208.8|110183.8|21
1730110990000|2024-10-28 10:23:10|110213.6|110188.6|110211.5|110186.5|110213.6|110188.6|110211.5|110186.5|16
1730111000000|2024-10-28 10:23:20|110212.2|110187.2|110211.8|110186.8|110213.7|110188.7|110211.2|110186.2|18
1730111010000|2024-10-28 10:23:30|110211.5|110186.5|110227|110202|110235.2|110210.2|110209.8|110184.8|33
1730111020000|2024-10-28 10:23:40|110227.6|110202.6|110230.3|110205.3|110232.2|110207.2|110227.6|110202.6|22
1730111030000|2024-10-28 10:23:50|110233.3|110208.3|110232.6|110207.6|110233.3|110208.3|110230.8|110205.8|15
1730111040000|2024-10-28 10:24:00|110231.6|110206.6|110234.7|110209.7|110235.1|110210.1|110231.6|110206.6|14
1730111050000|2024-10-28 10:24:10|110234.4|110209.4|110234.3|110209.3|110234.4|110209.4|110232.6|110207.6|15
1730111060000|2024-10-28 10:24:20|110233.7|110208.7|110239.9|110214.9|110240.1|110215.1|110233.7|110208.7|19
1730111070000|2024-10-28 10:24:30|110240|110215|110240.1|110215.1|110240.2|110215.2|110237.9|110212.9|18
1730111080000|2024-10-28 10:24:40|110240.3|110215.3|110235.2|110210.2|110240.5|110215.5|110234.8|110209.8|14
1730111090000|2024-10-28 10:24:50|110235|110210|110234.9|110209.9|110235.6|110210.6|110234.7|110209.7|9
1730111100000|2024-10-28 10:25:00|110234.8|110209.8|110234.1|110209.1|110240.9|110215.9|110234.1|110209.1|21
1730111110000|2024-10-28 10:25:10|110234.2|110209.2|110234.7|110209.7|110235.3|110210.3|110234.2|110209.2|8
1730111120000|2024-10-28 10:25:20|110234.6|110209.6|110230.8|110205.8|110235.3|110210.3|110230.8|110205.8|18
1730111130000|2024-10-28 10:25:30|110231.4|110206.4|110231.1|110206.1|110233.5|110208.5|110231.1|110206.1|13
1730111140000|2024-10-28 10:25:40|110231|110206|110230.4|110205.4|110231.8|110206.8|110226.7|110201.7|24
1730111150000|2024-10-28 10:25:50|110229.7|110204.7|110230.7|110205.7|110231.8|110206.8|110227.8|110202.8|19
1730111160000|2024-10-28 10:26:00|110231.4|110206.4|110229.6|110204.6|110231.7|110206.7|110229.5|110204.5|11
1730111170000|2024-10-28 10:26:10|110229.8|110204.8|110228.3|110203.3|110229.9|110204.9|110228.3|110203.3|7
1730111180000|2024-10-28 10:26:20|110228.2|110203.2|110230.8|110205.8|110230.8|110205.8|110228.2|110203.2|10
1730111190000|2024-10-28 10:26:30|110230.7|110205.7|110230|110205|110230.7|110205.7|110229.9|110204.9|5
1730111200000|2024-10-28 10:26:40|110227.6|110202.6|110223.7|110198.7|110228.1|110203.1|110216.8|110191.8|29
1730111210000|2024-10-28 10:26:50|110223.6|110198.6|110223.4|110198.4|110232.3|110207.3|110223.4|110198.4|32
1730111220000|2024-10-28 10:27:00|110223.3|110198.3|110224.2|110199.2|110226.3|110201.3|110221.5|110196.5|23
1730111230000|2024-10-28 10:27:10|110224.7|110199.7|110225|110200|110226.2|110201.2|110224.3|110199.3|15
1730111240000|2024-10-28 10:27:20|110224.6|110199.6|110224.3|110199.3|110225.6|110200.6|110224.3|110199.3|9
1730111250000|2024-10-28 10:27:30|110224.2|110199.2|110230.2|110205.2|110230.2|110205.2|110222.6|110197.6|21
1730111260000|2024-10-28 10:27:40|110229.4|110204.4|110229.1|110204.1|110229.4|110204.4|110226.6|110201.6|13
1730111270000|2024-10-28 10:27:50|110228.7|110203.7|110236.1|110211.1|110236.1|110211.1|110228.7|110203.7|26
1730111280000|2024-10-28 10:28:00|110236.5|110211.5|110236.6|110211.6|110237.4|110212.4|110233.5|110208.5|20
1730111290000|2024-10-28 10:28:10|110236.9|110211.9|110241.3|110216.3|110241.3|110216.3|110236.9|110211.9|12
1730111300000|2024-10-28 10:28:20|110242.1|110217.1|110235.2|110210.2|110242.1|110217.1|110235.2|110210.2|20
1730111310000|2024-10-28 10:28:30|110233.8|110208.8|110228.1|110203.1|110241.1|110216.1|110227.4|110202.4|32
1730111320000|2024-10-28 10:28:40|110228.2|110203.2|110227.6|110202.6|110231.4|110206.4|110223.2|110198.2|24
1730111330000|2024-10-28 10:28:50|110224.2|110199.2|110210.6|110185.6|110225.6|110200.6|110210.6|110185.6|15
1730111340000|2024-10-28 10:29:00|110210.3|110185.3|110217.1|110192.1|110217.8|110192.8|110209.8|110184.8|18
1730111350000|2024-10-28 10:29:10|110216.9|110191.9|110215.5|110190.5|110217|110192|110215.1|110190.1|14
1730111360000|2024-10-28 10:29:20|110215.8|110190.8|110216.6|110191.6|110217.3|110192.3|110215.8|110190.8|8
1730111370000|2024-10-28 10:29:30|110216.5|110191.5|110214.9|110189.9|110216.8|110191.8|110214.6|110189.6|16
1730111380000|2024-10-28 10:29:40|110216|110191|110216.6|110191.6|110217.9|110192.9|110216|110191|8
1730111390000|2024-10-28 10:29:50|110216.7|110191.7|110216.6|110191.6|110217.8|110192.8|110215.7|110190.7|13
1730111400000|2024-10-28 10:30:00|110216.3|110191.3|110215.5|110190.5|110216.3|110191.3|110215.5|110190.5|5
1730111410000|2024-10-28 10:30:10|110214.8|110189.8|110211.1|110186.1|110214.8|110189.8|110210.4|110185.4|25
1730111420000|2024-10-28 10:30:20|110210.8|110185.8|110208.6|110183.6|110211.2|110186.2|110208.5|110183.5|14
1730111430000|2024-10-28 10:30:30|110208.7|110183.7|110200|110175|110208.8|110183.8|110200|110175|9
1730111440000|2024-10-28 10:30:40|110199.7|110174.7|110197.2|110172.2|110199.7|110174.7|110189.7|110164.7|19
1730111450000|2024-10-28 10:30:50|110196.4|110171.4|110197.3|110172.3|110199.9|110174.9|110196.3|110171.3|12
1730111460000|2024-10-28 10:31:00|110197.5|110172.5|110194.8|110169.8|110198.2|110173.2|110194.8|110169.8|10
1730111470000|2024-10-28 10:31:10|110194.7|110169.7|110198.5|110173.5|110199.5|110174.5|110194.7|110169.7|14
1730111480000|2024-10-28 10:31:20|110198.7|110173.7|110206.8|110181.8|110207.1|110182.1|110198.7|110173.7|14
1730111490000|2024-10-28 10:31:30|110206.6|110181.6|110195.8|110170.8|110207.1|110182.1|110194.1|110169.1|16
1730111500000|2024-10-28 10:31:40|110195.9|110170.9|110196.4|110171.4|110199.6|110174.6|110195|110170|16
1730111510000|2024-10-28 10:31:50|110196.7|110171.7|110190.5|110165.5|110197.4|110172.4|110190.4|110165.4|18
1730111520000|2024-10-28 10:32:00|110190.6|110165.6|110202.9|110177.9|110203.3|110178.3|110185.8|110160.8|26
1730111530000|2024-10-28 10:32:10|110202.2|110177.2|110203.9|110178.9|110205.9|110180.9|110202.2|110177.2|24
1730111540000|2024-10-28 10:32:20|110204.1|110179.1|110201.3|110176.3|110204.3|110179.3|110200.4|110175.4|9
1730111550000|2024-10-28 10:32:30|110201.6|110176.6|110206.4|110181.4|110206.4|110181.4|110201.3|110176.3|24
1730111560000|2024-10-28 10:32:40|110206.5|110181.5|110205.4|110180.4|110208.4|110183.4|110205.2|110180.2|12
1730111570000|2024-10-28 10:32:50|110205.6|110180.6|110207|110182|110207|110182|110204.6|110179.6|14
1730111580000|2024-10-28 10:33:00|110207.7|110182.7|110209.9|110184.9|110211.2|110186.2|110207.7|110182.7|14
1730111590000|2024-10-28 10:33:10|110209.7|110184.7|110208.4|110183.4|110209.8|110184.8|110208.1|110183.1|16
1730111600000|2024-10-28 10:33:20|110208.2|110183.2|110205.9|110180.9|110208.2|110183.2|110205.9|110180.9|8
1730111610000|2024-10-28 10:33:30|110205.2|110180.2|110198.2|110173.2|110205.2|110180.2|110198.2|110173.2|13
1730111620000|2024-10-28 10:33:40|110197|110172|110199.6|110174.6|110199.9|110174.9|110196.3|110171.3|17
1730111630000|2024-10-28 10:33:50|110203.6|110178.6|110205.4|110180.4|110207|110182|110203.6|110178.6|15
1730111640000|2024-10-28 10:34:00|110205.5|110180.5|110206.2|110181.2|110206.9|110181.9|110205.2|110180.2|12
1730111650000|2024-10-28 10:34:10|110206.5|110181.5|110206|110181|110206.5|110181.5|110205.3|110180.3|8
1730111660000|2024-10-28 10:34:20|110205.8|110180.8|110206.1|110181.1|110206.1|110181.1|110203.6|110178.6|9
1730111670000|2024-10-28 10:34:30|110206|110181|110207.6|110182.6|110208.7|110183.7|110205.6|110180.6|16
1730111680000|2024-10-28 10:34:40|110207.3|110182.3|110206.6|110181.6|110207.3|110182.3|110205.7|110180.7|17
1730111690000|2024-10-28 10:34:50|110206.5|110181.5|110201.3|110176.3|110206.5|110181.5|110201.3|110176.3|17
1730111700000|2024-10-28 10:35:00|110201.6|110176.6|110203.4|110178.4|110208.6|110183.6|110200.1|110175.1|25
1730111710000|2024-10-28 10:35:10|110203.2|110178.2|110195.1|110170.1|110203.9|110178.9|110195.1|110170.1|20
1730111720000|2024-10-28 10:35:20|110195.3|110170.3|110194.4|110169.4|110197.7|110172.7|110192.9|110167.9|20
1730111730000|2024-10-28 10:35:30|110194.6|110169.6|110193.6|110168.6|110194.8|110169.8|110193.5|110168.5|8
1730111740000|2024-10-28 10:35:40|110194.3|110169.3|110195.7|110170.7|110195.8|110170.8|110194.3|110169.3|18
1730111750000|2024-10-28 10:35:50|110194.7|110169.7|110189.6|110164.6|110194.7|110169.7|110189.6|110164.6|12
1730111760000|2024-10-28 10:36:00|110189.7|110164.7|110189.5|110164.5|110190|110165|110187|110162|12
1730111770000|2024-10-28 10:36:10|110189.9|110164.9|110177.1|110152.1|110190.2|110165.2|110177.1|110152.1|23
1730111780000|2024-10-28 10:36:20|110176.9|110151.9|110173.4|110148.4|110176.9|110151.9|110172.6|110147.6|18
1730111790000|2024-10-28 10:36:30|110173.1|110148.1|110170.3|110145.3|110173.1|110148.1|110170.1|110145.1|15
1730111800000|2024-10-28 10:36:40|110170.5|110145.5|110155.3|110130.3|110171.4|110146.4|110155.3|110130.3|27
1730111810000|2024-10-28 10:36:50|110155.7|110130.7|110156.9|110131.9|110162|110137|110155.7|110130.7|31
1730111820000|2024-10-28 10:37:00|110157|110132|110156.7|110131.7|110160.2|110135.2|110154.8|110129.8|21
1730111830000|2024-10-28 10:37:10|110156.2|110131.2|110155.8|110130.8|110159.6|110134.6|110154.3|110129.3|33
1730111840000|2024-10-28 10:37:20|110156.9|110131.9|110161.9|110136.9|110166.1|110141.1|110155.2|110130.2|34
1730111850000|2024-10-28 10:37:30|110161.7|110136.7|110160.3|110135.3|110162.2|110137.2|110156.5|110131.5|29
1730111860000|2024-10-28 10:37:40|110160.4|110135.4|110157.8|110132.8|110160.6|110135.6|110153.3|110128.3|20
1730111870000|2024-10-28 10:37:50|110157.7|110132.7|110154.2|110129.2|110162|110137|110154.1|110129.1|31
1730111880000|2024-10-28 10:38:00|110153.8|110128.8|110154.9|110129.9|110155.1|110130.1|110153|110128|17
1730111890000|2024-10-28 10:38:10|110153.7|110128.7|110137.7|110112.7|110154.7|110129.7|110134|110109|24
1730111900000|2024-10-28 10:38:20|110138.8|110113.8|110136.6|110111.6|110138.8|110113.8|110134|110109|26
1730111910000|2024-10-28 10:38:30|110136.1|110111.1|110129.7|110104.7|110136.1|110111.1|110128.7|110103.7|40
1730111920000|2024-10-28 10:38:40|110129.5|110104.5|110137.7|110112.7|110138.8|110113.8|110129.3|110104.3|21
1730111930000|2024-10-28 10:38:50|110137.6|110112.6|110133.2|110108.2|110137.9|110112.9|110132|110107|16
1730111940000|2024-10-28 10:39:00|110133|110108|110134.2|110109.2|110134.3|110109.3|110129.7|110104.7|30
1730111950000|2024-10-28 10:39:10|110134.6|110109.6|110140.7|110115.7|110140.9|110115.9|110134.6|110109.6|19
1730111960000|2024-10-28 10:39:20|110140.8|110115.8|110139.7|110114.7|110140.9|110115.9|110138|110113|18
1730111970000|2024-10-28 10:39:30|110139|110114|110141.9|110116.9|110141.9|110116.9|110138.5|110113.5|12
1730111980000|2024-10-28 10:39:40|110141.8|110116.8|110143.6|110118.6|110144.3|110119.3|110140.4|110115.4|21
1730111990000|2024-10-28 10:39:50|110143.4|110118.4|110135|110110|110143.4|110118.4|110134.8|110109.8|20
1730112000000|2024-10-28 10:40:00|110135.8|110110.8|110133.3|110108.3|110135.8|110110.8|110125.4|110100.4|26
1730112010000|2024-10-28 10:40:10|110133.1|110108.1|110131.9|110106.9|110133.6|110108.6|110131.9|110106.9|10
1730112020000|2024-10-28 10:40:20|110131.6|110106.6|110117.9|110092.9|110131.6|110106.6|110117.1|110092.1|32
1730112030000|2024-10-28 10:40:30|110117.3|110092.3|110103.9|110078.9|110117.3|110092.3|110101.9|110076.9|24
1730112040000|2024-10-28 10:40:40|110103.6|110078.6|110111|110086|110111|110086|110102.7|110077.7|19
1730112050000|2024-10-28 10:40:50|110111.7|110086.7|110112.9|110087.9|110117.9|110092.9|110110.8|110085.8|17
1730112060000|2024-10-28 10:41:00|110113.3|110088.3|110133.6|110108.6|110134.3|110109.3|110112|110087|33
1730112070000|2024-10-28 10:41:10|110133.4|110108.4|110128.9|110103.9|110134.4|110109.4|110128.5|110103.5|16
1730112080000|2024-10-28 10:41:20|110128.5|110103.5|110126.8|110101.8|110129.7|110104.7|110126.2|110101.2|13
1730112090000|2024-10-28 10:41:30|110126.4|110101.4|110128.8|110103.8|110128.9|110103.9|110125.7|110100.7|16
1730112100000|2024-10-28 10:41:40|110128.7|110103.7|110135.2|110110.2|110135.6|110110.6|110128.7|110103.7|19
1730112110000|2024-10-28 10:41:50|110134.8|110109.8|110126.1|110101.1|110134.8|110109.8|110123.5|110098.5|23
1730112120000|2024-10-28 10:42:00|110126.2|110101.2|110125.3|110100.3|110128.3|110103.3|110125.3|110100.3|13
1730112130000|2024-10-28 10:42:10|110125.5|110100.5|110118.2|110093.2|110126.1|110101.1|110118.2|110093.2|11
1730112140000|2024-10-28 10:42:20|110119.2|110094.2|110123|110098|110123|110098|110118|110093|14
1730112150000|2024-10-28 10:42:30|110124|110099|110118.5|110093.5|110124|110099|110117|110092|19
1730112160000|2024-10-28 10:42:40|110117.9|110092.9|110113|110088|110117.9|110092.9|110112.9|110087.9|13
1730112170000|2024-10-28 10:42:50|110113.4|110088.4|110116.6|110091.6|110117|110092|110112.5|110087.5|21
1730112180000|2024-10-28 10:43:00|110116.2|110091.2|110115.1|110090.1|110116.7|110091.7|110114.9|110089.9|12
1730112190000|2024-10-28 10:43:10|110114.3|110089.3|110114.9|110089.9|110114.9|110089.9|110113.7|110088.7|12
1730112200000|2024-10-28 10:43:20|110114.6|110089.6|110125.5|110100.5|110127.8|110102.8|110114.4|110089.4|22
1730112210000|2024-10-28 10:43:30|110125.7|110100.7|110123|110098|110125.8|110100.8|110120.9|110095.9|12
1730112220000|2024-10-28 10:43:40|110122.9|110097.9|110122.6|110097.6|110123|110098|110119.5|110094.5|27
1730112230000|2024-10-28 10:43:50|110122.7|110097.7|110124.5|110099.5|110124.5|110099.5|110121|110096|21
1730112240000|2024-10-28 10:44:00|110124.3|110099.3|110138.7|110113.7|110138.7|110113.7|110122.7|110097.7|17
1730112250000|2024-10-28 10:44:10|110138.5|110113.5|110140.5|110115.5|110142.8|110117.8|110138.5|110113.5|19
1730112260000|2024-10-28 10:44:20|110139.9|110114.9|110135.8|110110.8|110139.9|110114.9|110135.8|110110.8|17
1730112270000|2024-10-28 10:44:30|110135.9|110110.9|110135.6|110110.6|110135.9|110110.9|110135.5|110110.5|7
1730112280000|2024-10-28 10:44:40|110135.5|110110.5|110140.5|110115.5|110140.6|110115.6|110135.5|110110.5|14
1730112290000|2024-10-28 10:44:50|110139.9|110114.9|110145.9|110120.9|110148.4|110123.4|110139.6|110114.6|27
1730112300000|2024-10-28 10:45:00|110145.8|110120.8|110143.7|110118.7|110145.8|110120.8|110142.4|110117.4|14
1730112310000|2024-10-28 10:45:10|110144.2|110119.2|110145.3|110120.3|110145.5|110120.5|110143.8|110118.8|9
1730112320000|2024-10-28 10:45:20|110145.4|110120.4|110141|110116|110145.5|110120.5|110140|110115|13
1730112330000|2024-10-28 10:45:30|110141.3|110116.3|110141.5|110116.5|110141.5|110116.5|110140.1|110115.1|11
1730112340000|2024-10-28 10:45:40|110141.6|110116.6|110140.7|110115.7|110143.6|110118.6|110140.5|110115.5|22
1730112350000|2024-10-28 10:45:50|110140.6|110115.6|110143.1|110118.1|110143.2|110118.2|110140.6|110115.6|13
1730112360000|2024-10-28 10:46:00|110143.2|110118.2|110140.7|110115.7|110145.7|110120.7|110139.8|110114.8|15
1730112370000|2024-10-28 10:46:10|110141|110116|110143.5|110118.5|110143.5|110118.5|110138.8|110113.8|18
1730112380000|2024-10-28 10:46:20|110143.8|110118.8|110144.9|110119.9|110145|110120|110143.8|110118.8|9
1730112390000|2024-10-28 10:46:30|110144.5|110119.5|110145.4|110120.4|110146.7|110121.7|110143.4|110118.4|19
1730112400000|2024-10-28 10:46:40|110145|110120|110147.2|110122.2|110148.9|110123.9|110143|110118|31
1730112410000|2024-10-28 10:46:50|110147.4|110122.4|110148.3|110123.3|110148.4|110123.4|110147.3|110122.3|12
1730112420000|2024-10-28 10:47:00|110148.5|110123.5|110147.1|110122.1|110150.4|110125.4|110142.7|110117.7|28
1730112430000|2024-10-28 10:47:10|110146.7|110121.7|110146.5|110121.5|110146.9|110121.9|110146|110121|12
1730112440000|2024-10-28 10:47:20|110146.6|110121.6|110147.2|110122.2|110149.5|110124.5|110146.6|110121.6|16
1730112450000|2024-10-28 10:47:30|110147.1|110122.1|110150.9|110125.9|110150.9|110125.9|110147.1|110122.1|15
1730112460000|2024-10-28 10:47:40|110150.6|110125.6|110152.8|110127.8|110153|110128|110150.6|110125.6|4
1730112470000|2024-10-28 10:47:50|110151.7|110126.7|110151.9|110126.9|110151.9|110126.9|110148.7|110123.7|13
1730112480000|2024-10-28 10:48:00|110152|110127|110158.8|110133.8|110158.8|110133.8|110151.1|110126.1|25
1730112490000|2024-10-28 10:48:10|110159.2|110134.2|110158.9|110133.9|110167.7|110142.7|110155.7|110130.7|34
1730112500000|2024-10-28 10:48:20|110159.2|110134.2|110160.4|110135.4|110160.6|110135.6|110155.6|110130.6|16
1730112510000|2024-10-28 10:48:30|110160.5|110135.5|110153.2|110128.2|110166.3|110141.3|110153.2|110128.2|24
1730112520000|2024-10-28 10:48:40|110153|110128|110152.2|110127.2|110155.8|110130.8|110151.9|110126.9|25
1730112530000|2024-10-28 10:48:50|110152.1|110127.1|110152.2|110127.2|110152.2|110127.2|110150.1|110125.1|10
1730112540000|2024-10-28 10:49:00|110153.4|110128.4|110156.2|110131.2|110156.7|110131.7|110153|110128|20
1730112550000|2024-10-28 10:49:10|110160|110135|110154.2|110129.2|110160.9|110135.9|110154.2|110129.2|29
1730112560000|2024-10-28 10:49:20|110154.3|110129.3|110156.3|110131.3|110157.1|110132.1|110154.1|110129.1|18
1730112570000|2024-10-28 10:49:30|110156.2|110131.2|110151.6|110126.6|110156.8|110131.8|110151.6|110126.6|11
1730112580000|2024-10-28 10:49:40|110150.7|110125.7|110150|110125|110150.8|110125.8|110149.8|110124.8|13
1730112590000|2024-10-28 10:49:50|110150.3|110125.3|110152.4|110127.4|110152.4|110127.4|110150.3|110125.3|11
1730112600000|2024-10-28 10:50:00|110156.7|110131.7|110153.9|110128.9|110157.1|110132.1|110153.9|110128.9|23
1730112610000|2024-10-28 10:50:10|110153.6|110128.6|110153.6|110128.6|110157.9|110132.9|110153|110128|15
1730112620000|2024-10-28 10:50:20|110153.5|110128.5|110151|110126|110153.5|110128.5|110150.1|110125.1|18
1730112630000|2024-10-28 10:50:30|110151.2|110126.2|110154.6|110129.6|110156.2|110131.2|110151.2|110126.2|14
1730112640000|2024-10-28 10:50:40|110154.9|110129.9|110153.5|110128.5|110154.9|110129.9|110153.5|110128.5|9
1730112650000|2024-10-28 10:50:50|110153.7|110128.7|110151.9|110126.9|110153.7|110128.7|110151.9|110126.9|7
1730112660000|2024-10-28 10:51:00|110151.8|110126.8|110149|110124|110151.8|110126.8|110148.7|110123.7|19
1730112670000|2024-10-28 10:51:10|110148.8|110123.8|110142.4|110117.4|110148.8|110123.8|110142.4|110117.4|16
1730112680000|2024-10-28 10:51:20|110142.3|110117.3|110143.8|110118.8|110144.1|110119.1|110142.1|110117.1|9
1730112690000|2024-10-28 10:51:30|110144.2|110119.2|110146.3|110121.3|110146.3|110121.3|110144.2|110119.2|7
1730112700000|2024-10-28 10:51:40|110148.3|110123.3|110150.4|110125.4|110151.3|110126.3|110148.3|110123.3|12
1730112710000|2024-10-28 10:51:50|110149.9|110124.9|110149.1|110124.1|110149.9|110124.9|110148.6|110123.6|10
1730112720000|2024-10-28 10:52:00|110148.9|110123.9|110145.3|110120.3|110148.9|110123.9|110144.5|110119.5|22
1730112730000|2024-10-28 10:52:10|110145.4|110120.4|110150.4|110125.4|110151.6|110126.6|110144.3|110119.3|18
1730112740000|2024-10-28 10:52:20|110149.3|110124.3|110147.6|110122.6|110149.8|110124.8|110147.6|110122.6|12
1730112750000|2024-10-28 10:52:30|110147.5|110122.5|110143.7|110118.7|110147.5|110122.5|110143.1|110118.1|18
1730112760000|2024-10-28 10:52:40|110142.9|110117.9|110143.7|110118.7|110144.8|110119.8|110140.9|110115.9|13
1730112770000|2024-10-28 10:52:50|110142.6|110117.6|110148.2|110123.2|110148.2|110123.2|110137.1|110112.1|24
1730112780000|2024-10-28 10:53:00|110148.6|110123.6|110164.3|110139.3|110164.5|110139.5|110148.6|110123.6|31
1730112790000|2024-10-28 10:53:10|110164.1|110139.1|110157.4|110132.4|110164.1|110139.1|110157.1|110132.1|16
1730112800000|2024-10-28 10:53:20|110157.1|110132.1|110165.8|110140.8|110166|110141|110151.3|110126.3|31
1730112810000|2024-10-28 10:53:30|110165.9|110140.9|110166.7|110141.7|110166.7|110141.7|110164.8|110139.8|10
1730112820000|2024-10-28 10:53:40|110166.8|110141.8|110177.3|110152.3|110178|110153|110166.8|110141.8|22
1730112830000|2024-10-28 10:53:50|110177.2|110152.2|110175|110150|110177.8|110152.8|110175|110150|14
1730112840000|2024-10-28 10:54:00|110174.8|110149.8|110173.6|110148.6|110174.8|110149.8|110173.1|110148.1|13
1730112850000|2024-10-28 10:54:10|110172.5|110147.5|110168.1|110143.1|110172.5|110147.5|110168|110143|13
1730112860000|2024-10-28 10:54:20|110167.9|110142.9|110165.8|110140.8|110167.9|110142.9|110165.8|110140.8|8
1730112870000|2024-10-28 10:54:30|110165.4|110140.4|110164.8|110139.8|110165.4|110140.4|110164.7|110139.7|11
1730112880000|2024-10-28 10:54:40|110164.9|110139.9|110165.2|110140.2|110166.2|110141.2|110164.9|110139.9|9
1730112890000|2024-10-28 10:54:50|110165|110140|110159.6|110134.6|110165|110140|110159.6|110134.6|8
1730112900000|2024-10-28 10:55:00|110160.3|110135.3|110135.3|110110.3|110162.9|110137.9|110134.8|110109.8|29
1730112910000|2024-10-28 10:55:10|110134.3|110109.3|110118.6|110093.6|110135.1|110110.1|110107.4|110082.4|32
1730112920000|2024-10-28 10:55:20|110118|110093|110118.9|110093.9|110120.5|110095.5|110117|110092|21
1730112930000|2024-10-28 10:55:30|110118.8|110093.8|110123.2|110098.2|110124.2|110099.2|110118.8|110093.8|17
1730112940000|2024-10-28 10:55:40|110123.1|110098.1|110124.6|110099.6|110124.8|110099.8|110114.3|110089.3|22
1730112950000|2024-10-28 10:55:50|110122.1|110097.1|110117.7|110092.7|110124.6|110099.6|110117.4|110092.4|19
1730112960000|2024-10-28 10:56:00|110121.1|110096.1|110118.9|110093.9|110124.1|110099.1|110118.9|110093.9|20
1730112970000|2024-10-28 10:56:10|110118.7|110093.7|110113.7|110088.7|110118.7|110093.7|110110.6|110085.6|8
1730112980000|2024-10-28 10:56:20|110112.6|110087.6|110116.7|110091.7|110116.7|110091.7|110110.6|110085.6|17
1730112990000|2024-10-28 10:56:30|110116.4|110091.4|110112.6|110087.6|110117.6|110092.6|110109.8|110084.8|21
1730113000000|2024-10-28 10:56:40|110113.2|110088.2|110112.5|110087.5|110113.6|110088.6|110099.3|110074.3|21
1730113010000|2024-10-28 10:56:50|110113|110088|110121|110096|110124.8|110099.8|110113|110088|20
1730113020000|2024-10-28 10:57:00|110121.3|110096.3|110126.3|110101.3|110126.7|110101.7|110121.3|110096.3|12
1730113030000|2024-10-28 10:57:10|110126.4|110101.4|110125.6|110100.6|110127.6|110102.6|110125|110100|8
1730113040000|2024-10-28 10:57:20|110127.6|110102.6|110127.7|110102.7|110128.6|110103.6|110127.6|110102.6|5
1730113050000|2024-10-28 10:57:30|110128.6|110103.6|110128.9|110103.9|110129|110104|110128.6|110103.6|4
1730113060000|2024-10-28 10:57:40|110129.5|110104.5|110133.7|110108.7|110133.7|110108.7|110129.5|110104.5|9
1730113070000|2024-10-28 10:57:50|110133.6|110108.6|110139.9|110114.9|110141.2|110116.2|110133.6|110108.6|15
1730113080000|2024-10-28 10:58:00|110138.6|110113.6|110137.1|110112.1|110139|110114|110134.4|110109.4|18
1730113090000|2024-10-28 10:58:10|110138.4|110113.4|110136.7|110111.7|110138.4|110113.4|110136.7|110111.7|11
1730113100000|2024-10-28 10:58:20|110137|110112|110142.8|110117.8|110142.8|110117.8|110135.9|110110.9|30
1730113110000|2024-10-28 10:58:30|110142.7|110117.7|110141.1|110116.1|110142.7|110117.7|110140.2|110115.2|16
1730113120000|2024-10-28 10:58:40|110141|110116|110139.9|110114.9|110142|110117|110139.9|110114.9|7
1730113130000|2024-10-28 10:58:50|110139.6|110114.6|110142.5|110117.5|110142.6|110117.6|110139.4|110114.4|13
1730113140000|2024-10-28 10:59:00|110142.4|110117.4|110136.7|110111.7|110142.4|110117.4|110136.7|110111.7|14
1730113150000|2024-10-28 10:59:10|110136.6|110111.6|110136.5|110111.5|110136.6|110111.6|110136.5|110111.5|4
1730113160000|2024-10-28 10:59:20|110136.6|110111.6|110132.9|110107.9|110137.5|110112.5|110132.9|110107.9|17
1730113170000|2024-10-28 10:59:30|110132.6|110107.6|110131.1|110106.1|110132.8|110107.8|110131.1|110106.1|8
1730113180000|2024-10-28 10:59:40|110130.8|110105.8|110135.8|110110.8|110137.4|110112.4|110128.7|110103.7|20
1730113190000|2024-10-28 10:59:50|110135.7|110110.7|110135.8|110110.8|110136.9|110111.9|110135.6|110110.6|9
1730113200000|2024-10-28 11:00:00|110135.5|110110.5|110144.9|110119.9|110144.9|110119.9|110132.9|110107.9|27
1730113210000|2024-10-28 11:00:10|110145.8|110120.8|110141.7|110116.7|110146.9|110121.9|110141.5|110116.5|17
1730113220000|2024-10-28 11:00:20|110141.6|110116.6|110131.7|110106.7|110141.6|110116.6|110130.8|110105.8|24
1730113230000|2024-10-28 11:00:30|110131.9|110106.9|110130.2|110105.2|110132.5|110107.5|110127.8|110102.8|19
1730113240000|2024-10-28 11:00:40|110132.7|110107.7|110137.7|110112.7|110140.5|110115.5|110131.6|110106.6|25
1730113250000|2024-10-28 11:00:50|110137.6|110112.6|110136.8|110111.8|110138.1|110113.1|110135.7|110110.7|13
1730113260000|2024-10-28 11:01:00|110137|110112|110135.3|110110.3|110137.2|110112.2|110134.7|110109.7|28
1730113270000|2024-10-28 11:01:10|110135|110110|110136.2|110111.2|110138|110113|110134.6|110109.6|22
1730113280000|2024-10-28 11:01:20|110137.1|110112.1|110135.7|110110.7|110137.1|110112.1|110134.8|110109.8|6
1730113290000|2024-10-28 11:01:30|110135.6|110110.6|110135.4|110110.4|110140.3|110115.3|110134.5|110109.5|22
1730113300000|2024-10-28 11:01:40|110135|110110|110134.4|110109.4|110139|110114|110133|110108|32
1730113310000|2024-10-28 11:01:50|110134.7|110109.7|110136.9|110111.9|110138.8|110113.8|110134.4|110109.4|27
1730113320000|2024-10-28 11:02:00|110136.7|110111.7|110134|110109|110138.6|110113.6|110133.7|110108.7|25
1730113330000|2024-10-28 11:02:10|110134.1|110109.1|110138.4|110113.4|110139|110114|110133.8|110108.8|13
1730113340000|2024-10-28 11:02:20|110138.5|110113.5|110141.8|110116.8|110141.9|110116.9|110138.5|110113.5|15
1730113350000|2024-10-28 11:02:30|110141.6|110116.6|110141.5|110116.5|110141.6|110116.6|110139.8|110114.8|21
1730113360000|2024-10-28 11:02:40|110141|110116|110142.4|110117.4|110148.3|110123.3|110139.9|110114.9|19
1730113370000|2024-10-28 11:02:50|110142.2|110117.2|110144.2|110119.2|110144.6|110119.6|110141.4|110116.4|17
1730113380000|2024-10-28 11:03:00|110145.2|110120.2|110142.9|110117.9|110146.1|110121.1|110140.7|110115.7|29
1730113390000|2024-10-28 11:03:10|110142.8|110117.8|110137.6|110112.6|110143.5|110118.5|110136.9|110111.9|20
1730113400000|2024-10-28 11:03:20|110137.3|110112.3|110146.6|110121.6|110146.6|110121.6|110137.1|110112.1|33
1730113410000|2024-10-28 11:03:30|110146.4|110121.4|110146.3|110121.3|110147.9|110122.9|110146.3|110121.3|16
1730113420000|2024-10-28 11:03:40|110145.9|110120.9|110149.5|110124.5|110150.9|110125.9|110144|110119|28
1730113430000|2024-10-28 11:03:50|110149|110124|110144.1|110119.1|110149|110124|110144.1|110119.1|17
1730113440000|2024-10-28 11:04:00|110144.6|110119.6|110149.1|110124.1|110150.3|110125.3|110144.2|110119.2|25
1730113450000|2024-10-28 11:04:10|110149.3|110124.3|110150.3|110125.3|110150.9|110125.9|110149.3|110124.3|15
1730113460000|2024-10-28 11:04:20|110150.7|110125.7|110151.6|110126.6|110151.6|110126.6|110149.9|110124.9|11
1730113470000|2024-10-28 11:04:30|110151.8|110126.8|110148.9|110123.9|110152.5|110127.5|110147.7|110122.7|20
1730113480000|2024-10-28 11:04:40|110149.4|110124.4|110141.5|110116.5|110149.4|110124.4|110126.6|110101.6|32
1730113490000|2024-10-28 11:04:50|110141.6|110116.6|110141.4|110116.4|110142.7|110117.7|110141.4|110116.4|12
1730113500000|2024-10-28 11:05:00|110141.8|110116.8|110141.6|110116.6|110144.4|110119.4|110141.6|110116.6|14
1730113510000|2024-10-28 11:05:10|110140|110115|110132.9|110107.9|110140|110115|110126.5|110101.5|29
1730113520000|2024-10-28 11:05:20|110133|110108|110131|110106|110133|110108|110131|110106|14
1730113530000|2024-10-28 11:05:30|110131.3|110106.3|110130.6|110105.6|110131.4|110106.4|110128.2|110103.2|13
1730113540000|2024-10-28 11:05:40|110131|110106|110131.7|110106.7|110132|110107|110131|110106|7
1730113550000|2024-10-28 11:05:50|110131.6|110106.6|110127.3|110102.3|110131.6|110106.6|110126.7|110101.7|20
1730113560000|2024-10-28 11:06:00|110127.9|110102.9|110132.9|110107.9|110132.9|110107.9|110127.9|110102.9|22
1730113570000|2024-10-28 11:06:10|110133|110108|110134.3|110109.3|110134.9|110109.9|110132.6|110107.6|15
1730113580000|2024-10-28 11:06:20|110134|110109|110134.9|110109.9|110135.6|110110.6|110134|110109|12
1730113590000|2024-10-28 11:06:30|110134.8|110109.8|110137.1|110112.1|110138.3|110113.3|110134.8|110109.8|19
1730113600000|2024-10-28 11:06:40|110136.7|110111.7|110130.3|110105.3|110136.8|110111.8|110129.2|110104.2|16
1730113610000|2024-10-28 11:06:50|110130.6|110105.6|110130.9|110105.9|110132|110107|110130.6|110105.6|9
1730113620000|2024-10-28 11:07:00|110131.1|110106.1|110129.3|110104.3|110133|110108|110129.1|110104.1|15
1730113630000|2024-10-28 11:07:10|110129.2|110104.2|110127.1|110102.1|110131.4|110106.4|110126.8|110101.8|11
1730113640000|2024-10-28 11:07:20|110126.8|110101.8|110127|110102|110127.1|110102.1|110126.6|110101.6|9
1730113650000|2024-10-28 11:07:30|110126.8|110101.8|110134.6|110109.6|110135.6|110110.6|110126.8|110101.8|23
1730113660000|2024-10-28 11:07:40|110134.9|110109.9|110135.8|110110.8|110138.4|110113.4|110134.5|110109.5|20
1730113670000|2024-10-28 11:07:50|110135.7|110110.7|110142.2|110117.2|110142.2|110117.2|110135.7|110110.7|11
1730113680000|2024-10-28 11:08:00|110141.9|110116.9|110141.8|110116.8|110141.9|110116.9|110138|110113|17
1730113690000|2024-10-28 11:08:10|110141.7|110116.7|110142.6|110117.6|110142.8|110117.8|110141.5|110116.5|13
1730113700000|2024-10-28 11:08:20|110142.3|110117.3|110143.2|110118.2|110152.4|110127.4|110142.3|110117.3|28
1730113710000|2024-10-28 11:08:30|110143.1|110118.1|110143|110118|110143.1|110118.1|110141.6|110116.6|23
1730113720000|2024-10-28 11:08:40|110142.4|110117.4|110137.8|110112.8|110144.1|110119.1|110137.8|110112.8|15
1730113730000|2024-10-28 11:08:50|110137.5|110112.5|110130.7|110105.7|110137.8|110112.8|110130.7|110105.7|22
1730113740000|2024-10-28 11:09:00|110130.1|110105.1|110133.1|110108.1|110133.1|110108.1|110120.7|110095.7|31
1730113750000|2024-10-28 11:09:10|110132.8|110107.8|110131.7|110106.7|110133.9|110108.9|110131.7|110106.7|17
1730113760000|2024-10-28 11:09:20|110131.8|110106.8|110135.2|110110.2|110135.9|110110.9|110131.8|110106.8|18
1730113770000|2024-10-28 11:09:30|110134.8|110109.8|110132.3|110107.3|110135.7|110110.7|110131.2|110106.2|25
1730113780000|2024-10-28 11:09:40|110131.9|110106.9|110129.7|110104.7|110131.9|110106.9|110129.1|110104.1|14
1730113790000|2024-10-28 11:09:50|110130.1|110105.1|110128.8|110103.8|110130.1|110105.1|110128.8|110103.8|11
1730113800000|2024-10-28 11:10:00|110129.2|110104.2|110115.2|110090.2|110134.8|110109.8|110111.4|110086.4|34
1730113810000|2024-10-28 11:10:10|110114.9|110089.9|110108.3|110083.3|110114.9|110089.9|110105.3|110080.3|27
1730113820000|2024-10-28 11:10:20|110107.8|110082.8|110104.4|110079.4|110107.8|110082.8|110103.3|110078.3|23
1730113830000|2024-10-28 11:10:30|110103.9|110078.9|110102.9|110077.9|110104.2|110079.2|110102.7|110077.7|9
1730113840000|2024-10-28 11:10:40|110103|110078|110102.8|110077.8|110103.3|110078.3|110101.1|110076.1|18
1730113850000|2024-10-28 11:10:50|110102.4|110077.4|110103.3|110078.3|110104.5|110079.5|110102.4|110077.4|12
1730113860000|2024-10-28 11:11:00|110103.2|110078.2|110104.6|110079.6|110104.9|110079.9|110102.9|110077.9|14
1730113870000|2024-10-28 11:11:10|110104.9|110079.9|110108.7|110083.7|110110.3|110085.3|110104.9|110079.9|22
1730113880000|2024-10-28 11:11:20|110108.9|110083.9|110106.7|110081.7|110109.6|110084.6|110106.3|110081.3|11
1730113890000|2024-10-28 11:11:30|110106.9|110081.9|110109.9|110084.9|110111.8|110086.8|110106.9|110081.9|15
1730113900000|2024-10-28 11:11:40|110110|110085|110112.8|110087.8|110112.8|110087.8|110109.9|110084.9|12
1730113910000|2024-10-28 11:11:50|110113.2|110088.2|110112.1|110087.1|110113.5|110088.5|110112.1|110087.1|7
1730113920000|2024-10-28 11:12:00|110112.3|110087.3|110107.6|110082.6|110112.3|110087.3|110103.9|110078.9|21
1730113930000|2024-10-28 11:12:10|110107.7|110082.7|110108.2|110083.2|110108.2|110083.2|110107.5|110082.5|14
1730113940000|2024-10-28 11:12:20|110108.4|110083.4|110107.7|110082.7|110108.6|110083.6|110105.9|110080.9|9
1730113950000|2024-10-28 11:12:30|110108.4|110083.4|110105.1|110080.1|110112.7|110087.7|110105.1|110080.1|26
1730113960000|2024-10-28 11:12:40|110105|110080|110104.8|110079.8|110105.3|110080.3|110103.4|110078.4|12
1730113970000|2024-10-28 11:12:50|110104.9|110079.9|110105|110080|110105|110080|110104.5|110079.5|4
1730113980000|2024-10-28 11:13:00|110105.4|110080.4|110099.8|110074.8|110111.2|110086.2|110099.8|110074.8|20
1730113990000|2024-10-28 11:13:10|110097.9|110072.9|110098.4|110073.4|110098.8|110073.8|110094.6|110069.6|20
1730114000000|2024-10-28 11:13:20|110098.2|110073.2|110100.7|110075.7|110100.7|110075.7|110098|110073|21
1730114010000|2024-10-28 11:13:30|110101.4|110076.4|110099|110074|110101.6|110076.6|110099|110074|12
1730114020000|2024-10-28 11:13:40|110099.2|110074.2|110094.8|110069.8|110103.2|110078.2|110094.8|110069.8|21
1730114030000|2024-10-28 11:13:50|110095.3|110070.3|110099|110074|110099.1|110074.1|110095.3|110070.3|12
1730114040000|2024-10-28 11:14:00|110098.8|110073.8|110102.7|110077.7|110104.5|110079.5|110098.8|110073.8|18
1730114050000|2024-10-28 11:14:10|110102.9|110077.9|110102.7|110077.7|110102.9|110077.9|110102.1|110077.1|10
1730114060000|2024-10-28 11:14:20|110102.8|110077.8|110106.5|110081.5|110107.1|110082.1|110102.7|110077.7|16
1730114070000|2024-10-28 11:14:30|110106.7|110081.7|110106.2|110081.2|110109|110084|110104.8|110079.8|19
1730114080000|2024-10-28 11:14:40|110106.8|110081.8|110104.7|110079.7|110107.3|110082.3|110104|110079|18
1730114090000|2024-10-28 11:14:50|110104.8|110079.8|110107.7|110082.7|110111.1|110086.1|110104.6|110079.6|27
1730114100000|2024-10-28 11:15:00|110107.8|110082.8|110115.4|110090.4|110115.8|110090.8|110107.8|110082.8|20
1730114110000|2024-10-28 11:15:10|110115.7|110090.7|110114.8|110089.8|110115.8|110090.8|110114.5|110089.5|12
1730114120000|2024-10-28 11:15:20|110114.7|110089.7|110115.1|110090.1|110115.1|110090.1|110114.5|110089.5|7
1730114130000|2024-10-28 11:15:30|110114.9|110089.9|110113.3|110088.3|110114.9|110089.9|110113.2|110088.2|14
1730114140000|2024-10-28 11:15:40|110112.9|110087.9|110112.6|110087.6|110113.4|110088.4|110111.9|110086.9|13
1730114150000|2024-10-28 11:15:50|110112.9|110087.9|110113.5|110088.5|110114|110089|110112.9|110087.9|12
1730114160000|2024-10-28 11:16:00|110113.4|110088.4|110114.5|110089.5|110117.5|110092.5|110110.9|110085.9|22
1730114170000|2024-10-28 11:16:10|110114.7|110089.7|110105.6|110080.6|110115.2|110090.2|110105.6|110080.6|21
1730114180000|2024-10-28 11:16:20|110103.9|110078.9|110102|110077|110104.2|110079.2|110102|110077|11
1730114190000|2024-10-28 11:16:30|110101.9|110076.9|110100.8|110075.8|110105.2|110080.2|110100.8|110075.8|23
1730114200000|2024-10-28 11:16:40|110100.2|110075.2|110101.1|110076.1|110102.6|110077.6|110099.2|110074.2|14
1730114210000|2024-10-28 11:16:50|110101.8|110076.8|110100.8|110075.8|110102.7|110077.7|110100.1|110075.1|15
1730114220000|2024-10-28 11:17:00|110100.9|110075.9|110105.3|110080.3|110105.3|110080.3|110100.1|110075.1|13
1730114230000|2024-10-28 11:17:10|110105.1|110080.1|110106.6|110081.6|110106.7|110081.7|110104.2|110079.2|12
1730114240000|2024-10-28 11:17:20|110106.5|110081.5|110106.4|110081.4|110107.4|110082.4|110106.4|110081.4|10
1730114250000|2024-10-28 11:17:30|110106.3|110081.3|110107.4|110082.4|110107.4|110082.4|110105.7|110080.7|12
1730114260000|2024-10-28 11:17:40|110108.4|110083.4|110107.3|110082.3|110108.8|110083.8|110107.3|110082.3|11
1730114270000|2024-10-28 11:17:50|110107.2|110082.2|110106.6|110081.6|110107.4|110082.4|110105.4|110080.4|10
1730114280000|2024-10-28 11:18:00|110106.3|110081.3|110105.9|110080.9|110106.3|110081.3|110105|110080|9
1730114290000|2024-10-28 11:18:10|110106|110081|110106|110081|110106.1|110081.1|110106|110081|3
1730114300000|2024-10-28 11:18:20|110105.9|110080.9|110103.8|110078.8|110105.9|110080.9|110101.9|110076.9|15
1730114310000|2024-10-28 11:18:30|110104|110079|110104.3|110079.3|110104.3|110079.3|110104|110079|3
1730114320000|2024-10-28 11:18:40|110104.9|110079.9|110107.3|110082.3|110107.3|110082.3|110104.9|110079.9|7
1730114330000|2024-10-28 11:18:50|110106.5|110081.5|110107.1|110082.1|110107.1|110082.1|110105.7|110080.7|11
1730114340000|2024-10-28 11:19:00|110107.4|110082.4|110106.4|110081.4|110109.8|110084.8|110105.3|110080.3|16
1730114350000|2024-10-28 11:19:10|110106.5|110081.5|110110.3|110085.3|110115|110090|110106.5|110081.5|19
1730114360000|2024-10-28 11:19:20|110109.7|110084.7|110109.4|110084.4|110110.2|110085.2|110107.3|110082.3|17
1730114370000|2024-10-28 11:19:30|110109.1|110084.1|110105.8|110080.8|110109.1|110084.1|110105.8|110080.8|15
1730114380000|2024-10-28 11:19:40|110105.7|110080.7|110106.5|110081.5|110106.5|110081.5|110105.7|110080.7|4
1730114390000|2024-10-28 11:19:50|110107.1|110082.1|110103.1|110078.1|110107.1|110082.1|110103.1|110078.1|12
1730114400000|2024-10-28 11:20:00|110102.8|110077.8|110100.2|110075.2|110102.8|110077.8|110099.6|110074.6|13
1730114410000|2024-10-28 11:20:10|110105.9|110080.9|110113.2|110088.2|110115.4|110090.4|110105.8|110080.8|23
1730114420000|2024-10-28 11:20:20|110112.6|110087.6|110121.6|110096.6|110123.2|110098.2|110112.6|110087.6|20
1730114430000|2024-10-28 11:20:30|110121.3|110096.3|110122.6|110097.6|110122.6|110097.6|110121|110096|13
1730114440000|2024-10-28 11:20:40|110122.5|110097.5|110116.3|110091.3|110122.5|110097.5|110116|110091|13
1730114450000|2024-10-28 11:20:50|110116.7|110091.7|110117.4|110092.4|110118.5|110093.5|110116.3|110091.3|13
1730114460000|2024-10-28 11:21:00|110116.2|110091.2|110118|110093|110118|110093|110115.3|110090.3|16
1730114470000|2024-10-28 11:21:10|110118.3|110093.3|110118.9|110093.9|110119.1|110094.1|110117.1|110092.1|18
1730114480000|2024-10-28 11:21:20|110118.7|110093.7|110116.2|110091.2|110118.7|110093.7|110116.2|110091.2|9
1730114490000|2024-10-28 11:21:30|110115.8|110090.8|110114.2|110089.2|110115.8|110090.8|110114.2|110089.2|6
1730114500000|2024-10-28 11:21:40|110113.9|110088.9|110113|110088|110114.4|110089.4|110110.8|110085.8|20
1730114510000|2024-10-28 11:21:50|110113.1|110088.1|110116.3|110091.3|110116.6|110091.6|110113.1|110088.1|8
1730114520000|2024-10-28 11:22:00|110111.6|110086.6|110117.8|110092.8|110117.8|110092.8|110108.8|110083.8|18
1730114530000|2024-10-28 11:22:10|110117.9|110092.9|110118.7|110093.7|110118.8|110093.8|110117.9|110092.9|9
1730114540000|2024-10-28 11:22:20|110118.5|110093.5|110115.9|110090.9|110119|110094|110115.9|110090.9|9
1730114550000|2024-10-28 11:22:30|110116|110091|110110.9|110085.9|110116.5|110091.5|110110.9|110085.9|12
1730114560000|2024-10-28 11:22:40|110109.9|110084.9|110110.6|110085.6|110111.8|110086.8|110109.9|110084.9|10
1730114570000|2024-10-28 11:22:50|110110.7|110085.7|110109.9|110084.9|110110.7|110085.7|110109.9|110084.9|9
1730114580000|2024-10-28 11:23:00|110109.7|110084.7|110107.4|110082.4|110110|110085|110106|110081|21
1730114590000|2024-10-28 11:23:10|110106.8|110081.8|110108|110083|110108|110083|110106.8|110081.8|4
1730114600000|2024-10-28 11:23:20|110108.1|110083.1|110110|110085|110110|110085|110108|110083|14
1730114610000|2024-10-28 11:23:30|110110.1|110085.1|110114.9|110089.9|110115.4|110090.4|110110.1|110085.1|19
1730114620000|2024-10-28 11:23:40|110115.4|110090.4|110122.4|110097.4|110124.1|110099.1|110115.4|110090.4|12
1730114630000|2024-10-28 11:23:50|110122.5|110097.5|110121.9|110096.9|110122.5|110097.5|110121.9|110096.9|5
1730114640000|2024-10-28 11:24:00|110121.6|110096.6|110123|110098|110124|110099|110121|110096|14
1730114650000|2024-10-28 11:24:10|110122.9|110097.9|110120.3|110095.3|110122.9|110097.9|110120.3|110095.3|7
1730114660000|2024-10-28 11:24:20|110119.7|110094.7|110119.4|110094.4|110119.7|110094.7|110119.4|110094.4|3
1730114670000|2024-10-28 11:24:30|110119.3|110094.3|110122.1|110097.1|110122.5|110097.5|110119.3|110094.3|6
1730114680000|2024-10-28 11:24:40|110122.2|110097.2|110124.9|110099.9|110126.3|110101.3|110122.2|110097.2|16
1730114690000|2024-10-28 11:24:50|110124.7|110099.7|110119.9|110094.9|110128.2|110103.2|110119.6|110094.6|18
1730114700000|2024-10-28 11:25:00|110119.8|110094.8|110123.8|110098.8|110124.7|110099.7|110119.8|110094.8|16
1730114710000|2024-10-28 11:25:10|110123.1|110098.1|110124.2|110099.2|110124.5|110099.5|110123.1|110098.1|8
1730114720000|2024-10-28 11:25:20|110124.4|110099.4|110114|110089|110124.5|110099.5|110114|110089|20
1730114730000|2024-10-28 11:25:30|110113.9|110088.9|110114.4|110089.4|110114.9|110089.9|110113.9|110088.9|11
1730114740000|2024-10-28 11:25:40|110111.9|110086.9|110105.9|110080.9|110112.8|110087.8|110105.9|110080.9|16
1730114750000|2024-10-28 11:25:50|110105.5|110080.5|110103.2|110078.2|110105.8|110080.8|110103.2|110078.2|14
1730114760000|2024-10-28 11:26:00|110103.5|110078.5|110108.7|110083.7|110108.8|110083.8|110103.5|110078.5|15
1730114770000|2024-10-28 11:26:10|110109.1|110084.1|110108.7|110083.7|110109.6|110084.6|110108.7|110083.7|9
1730114780000|2024-10-28 11:26:20|110108.4|110083.4|110109|110084|110109|110084|110108.4|110083.4|4
1730114790000|2024-10-28 11:26:30|110108.4|110083.4|110110.5|110085.5|110112.9|110087.9|110108.4|110083.4|15
1730114800000|2024-10-28 11:26:40|110110.9|110085.9|110112.7|110087.7|110112.7|110087.7|110110.8|110085.8|15
1730114810000|2024-10-28 11:26:50|110112.8|110087.8|110112.4|110087.4|110112.8|110087.8|110112.1|110087.1|11
1730114820000|2024-10-28 11:27:00|110112.5|110087.5|110113.4|110088.4|110113.6|110088.6|110112.4|110087.4|7
1730114830000|2024-10-28 11:27:10|110112.7|110087.7|110113.6|110088.6|110113.7|110088.7|110112.4|110087.4|14
1730114840000|2024-10-28 11:27:20|110113.9|110088.9|110115.6|110090.6|110115.7|110090.7|110113.9|110088.9|11
1730114850000|2024-10-28 11:27:30|110115.5|110090.5|110114.5|110089.5|110115.8|110090.8|110114.5|110089.5|12
1730114860000|2024-10-28 11:27:40|110114.7|110089.7|110115.2|110090.2|110115.5|110090.5|110114.5|110089.5|12
1730114870000|2024-10-28 11:27:50|110115.4|110090.4|110115.2|110090.2|110115.7|110090.7|110115.2|110090.2|6
1730114880000|2024-10-28 11:28:00|110115.3|110090.3|110135.9|110110.9|110138.5|110113.5|110114.8|110089.8|13
1730114890000|2024-10-28 11:28:10|110134.9|110109.9|110142.5|110117.5|110142.6|110117.6|110132.9|110107.9|28
1730114900000|2024-10-28 11:28:20|110142.8|110117.8|110147.9|110122.9|110151.3|110126.3|110142.8|110117.8|25
1730114910000|2024-10-28 11:28:30|110147.7|110122.7|110151.1|110126.1|110152.2|110127.2|110147.7|110122.7|20
1730114920000|2024-10-28 11:28:40|110151.2|110126.2|110151.4|110126.4|110151.9|110126.9|110151|110126|14
1730114930000|2024-10-28 11:28:50|110151.9|110126.9|110149.3|110124.3|110153.5|110128.5|110149.3|110124.3|21
1730114940000|2024-10-28 11:29:00|110148.2|110123.2|110149.3|110124.3|110149.3|110124.3|110144.7|110119.7|22
1730114950000|2024-10-28 11:29:10|110148.7|110123.7|110142.9|110117.9|110148.7|110123.7|110142.3|110117.3|26
1730114960000|2024-10-28 11:29:20|110142.5|110117.5|110130.4|110105.4|110142.5|110117.5|110130.2|110105.2|21
1730114970000|2024-10-28 11:29:30|110130.5|110105.5|110130.4|110105.4|110130.7|110105.7|110130.3|110105.3|6
1730114980000|2024-10-28 11:29:40|110130.2|110105.2|110134.4|110109.4|110134.4|110109.4|110128.9|110103.9|26
1730114990000|2024-10-28 11:29:50|110133.8|110108.8|110130.1|110105.1|110134|110109|110129.4|110104.4|22
1730115000000|2024-10-28 11:30:00|110130|110105|110130.6|110105.6|110131.6|110106.6|110127|110102|18
1730115010000|2024-10-28 11:30:10|110130.4|110105.4|110132.3|110107.3|110132.8|110107.8|110128.4|110103.4|19
1730115020000|2024-10-28 11:30:20|110132.4|110107.4|110131.9|110106.9|110133.1|110108.1|110131.9|110106.9|5
1730115030000|2024-10-28 11:30:30|110132|110107|110146|110121|110148.2|110123.2|110131.7|110106.7|17
1730115040000|2024-10-28 11:30:40|110146.2|110121.2|110152.9|110127.9|110155|110130|110146.2|110121.2|23
1730115050000|2024-10-28 11:30:50|110153|110128|110153.6|110128.6|110159|110134|110152.9|110127.9|22
1730115060000|2024-10-28 11:31:00|110154|110129|110162.6|110137.6|110162.6|110137.6|110152.1|110127.1|24
1730115070000|2024-10-28 11:31:10|110162.7|110137.7|110156.8|110131.8|110163.2|110138.2|110155.7|110130.7|26
1730115080000|2024-10-28 11:31:20|110156.7|110131.7|110150.2|110125.2|110157.1|110132.1|110149.3|110124.3|20
1730115090000|2024-10-28 11:31:30|110149.8|110124.8|110155.5|110130.5|110164.4|110139.4|110149.4|110124.4|26
1730115100000|2024-10-28 11:31:40|110154.8|110129.8|110159.5|110134.5|110159.5|110134.5|110153.9|110128.9|12
1730115110000|2024-10-28 11:31:50|110159.7|110134.7|110156.8|110131.8|110159.9|110134.9|110156.1|110131.1|19
1730115120000|2024-10-28 11:32:00|110157.1|110132.1|110156.3|110131.3|110158.8|110133.8|110156.3|110131.3|18
1730115130000|2024-10-28 11:32:10|110155.5|110130.5|110155.1|110130.1|110155.5|110130.5|110152|110127|18
1730115140000|2024-10-28 11:32:20|110157.2|110132.2|110155.9|110130.9|110160.7|110135.7|110152.7|110127.7|33
1730115150000|2024-10-28 11:32:30|110155.8|110130.8|110157.3|110132.3|110157.3|110132.3|110155.7|110130.7|10
1730115160000|2024-10-28 11:32:40|110157.6|110132.6|110169.7|110144.7|110169.7|110144.7|110157.6|110132.6|19
1730115170000|2024-10-28 11:32:50|110170|110145|110171.8|110146.8|110171.8|110146.8|110168|110143|13
1730115180000|2024-10-28 11:33:00|110171.2|110146.2|110173.8|110148.8|110174.9|110149.9|110169.6|110144.6|34
1730115190000|2024-10-28 11:33:10|110173.7|110148.7|110165.7|110140.7|110173.8|110148.8|110165.7|110140.7|18
1730115200000|2024-10-28 11:33:20|110166.3|110141.3|110148.8|110123.8|110167|110142|110147.6|110122.6|30
1730115210000|2024-10-28 11:33:30|110148.7|110123.7|110153.4|110128.4|110154.1|110129.1|110148.7|110123.7|14
1730115220000|2024-10-28 11:33:40|110153.5|110128.5|110151.2|110126.2|110153.5|110128.5|110150.3|110125.3|15
1730115230000|2024-10-28 11:33:50|110151|110126|110151.2|110126.2|110151.4|110126.4|110148.6|110123.6|11
1730115240000|2024-10-28 11:34:00|110152.8|110127.8|110153.8|110128.8|110157|110132|110152.2|110127.2|24
1730115250000|2024-10-28 11:34:10|110153.7|110128.7|110154.4|110129.4|110154.5|110129.5|110153.6|110128.6|16
1730115260000|2024-10-28 11:34:20|110154.8|110129.8|110156.8|110131.8|110160.8|110135.8|110154.2|110129.2|28
1730115270000|2024-10-28 11:34:30|110156.6|110131.6|110154|110129|110156.9|110131.9|110153.6|110128.6|14
1730115280000|2024-10-28 11:34:40|110154.2|110129.2|110155.2|110130.2|110155.2|110130.2|110151.9|110126.9|21
1730115290000|2024-10-28 11:34:50|110154.9|110129.9|110150.4|110125.4|110156.9|110131.9|110150.1|110125.1|30
1730115300000|2024-10-28 11:35:00|110150.1|110125.1|110151.3|110126.3|110152.2|110127.2|110150.1|110125.1|18
1730115310000|2024-10-28 11:35:10|110151.5|110126.5|110155.9|110130.9|110156.9|110131.9|110151.5|110126.5|23
1730115320000|2024-10-28 11:35:20|110159.6|110134.6|110166.9|110141.9|110168.8|110143.8|110158.9|110133.9|33
1730115330000|2024-10-28 11:35:30|110167.3|110142.3|110168.3|110143.3|110168.7|110143.7|110166.8|110141.8|15
1730115340000|2024-10-28 11:35:40|110168.5|110143.5|110177.3|110152.3|110177.6|110152.6|110168.5|110143.5|20
1730115350000|2024-10-28 11:35:50|110177.4|110152.4|110178.6|110153.6|110180.2|110155.2|110177.4|110152.4|18
1730115360000|2024-10-28 11:36:00|110178.9|110153.9|110177.2|110152.2|110181.6|110156.6|110176.8|110151.8|21
1730115370000|2024-10-28 11:36:10|110176.9|110151.9|110176|110151|110177.1|110152.1|110176|110151|5
1730115380000|2024-10-28 11:36:20|110176.4|110151.4|110176.8|110151.8|110177.5|110152.5|110175.9|110150.9|14
1730115390000|2024-10-28 11:36:30|110176.5|110151.5|110175.1|110150.1|110176.5|110151.5|110175.1|110150.1|8
1730115400000|2024-10-28 11:36:40|110175.5|110150.5|110182.5|110157.5|110183|110158|110175.5|110150.5|25
1730115410000|2024-10-28 11:36:50|110182.3|110157.3|110179.4|110154.4|110182.3|110157.3|110179|110154|13
1730115420000|2024-10-28 11:37:00|110179.6|110154.6|110179.1|110154.1|110179.7|110154.7|110178.8|110153.8|8
1730115430000|2024-10-28 11:37:10|110178.8|110153.8|110183.7|110158.7|110183.7|110158.7|110178.8|110153.8|17
1730115440000|2024-10-28 11:37:20|110184|110159|110183.7|110158.7|110194.4|110169.4|110182.5|110157.5|26
1730115450000|2024-10-28 11:37:30|110183.3|110158.3|110184.6|110159.6|110184.9|110159.9|110183.2|110158.2|11
1730115460000|2024-10-28 11:37:40|110185.4|110160.4|110192.3|110167.3|110192.3|110167.3|110185.1|110160.1|24
1730115470000|2024-10-28 11:37:50|110192|110167|110194.8|110169.8|110202.6|110177.6|110191.8|110166.8|24
1730115480000|2024-10-28 11:38:00|110194.9|110169.9|110194.3|110169.3|110194.9|110169.9|110194.3|110169.3|4
1730115490000|2024-10-28 11:38:10|110194.1|110169.1|110195.3|110170.3|110195.5|110170.5|110189.5|110164.5|19
1730115500000|2024-10-28 11:38:20|110194.8|110169.8|110194.1|110169.1|110194.9|110169.9|110192.9|110167.9|15
1730115510000|2024-10-28 11:38:30|110194|110169|110192.4|110167.4|110194.5|110169.5|110192.4|110167.4|12
1730115520000|2024-10-28 11:38:40|110192.7|110167.7|110190.2|110165.2|110194.6|110169.6|110190.2|110165.2|24
1730115530000|2024-10-28 11:38:50|110189.7|110164.7|110192.5|110167.5|110192.5|110167.5|110187.6|110162.6|28
1730115540000|2024-10-28 11:39:00|110193.5|110168.5|110190.2|110165.2|110194.7|110169.7|110190|110165|18
1730115550000|2024-10-28 11:39:10|110189.9|110164.9|110189.2|110164.2|110189.9|110164.9|110188.3|110163.3|13
1730115560000|2024-10-28 11:39:20|110188.8|110163.8|110188|110163|110188.8|110163.8|110187.5|110162.5|8
1730115570000|2024-10-28 11:39:30|110187.6|110162.6|110188.1|110163.1|110188.1|110163.1|110187.2|110162.2|7
1730115580000|2024-10-28 11:39:40|110188.7|110163.7|110191.4|110166.4|110191.5|110166.5|110188.7|110163.7|13
1730115590000|2024-10-28 11:39:50|110191.1|110166.1|110194.7|110169.7|110194.7|110169.7|110190.9|110165.9|10
1730115600000|2024-10-28 11:40:00|110194.9|110169.9|110196.2|110171.2|110196.2|110171.2|110194.5|110169.5|10
1730115610000|2024-10-28 11:40:10|110195.8|110170.8|110195.6|110170.6|110196.2|110171.2|110195.6|110170.6|9
1730115620000|2024-10-28 11:40:20|110195.1|110170.1|110184|110159|110195.1|110170.1|110182.4|110157.4|14
1730115630000|2024-10-28 11:40:30|110183.8|110158.8|110176.8|110151.8|110184|110159|110176.1|110151.1|21
1730115640000|2024-10-28 11:40:40|110176.3|110151.3|110176.3|110151.3|110176.3|110151.3|110173.8|110148.8|15
1730115650000|2024-10-28 11:40:50|110176.2|110151.2|110179.2|110154.2|110180.1|110155.1|110176.1|110151.1|11
1730115660000|2024-10-28 11:41:00|110179.3|110154.3|110176.3|110151.3|110179.7|110154.7|110175.6|110150.6|10
1730115670000|2024-10-28 11:41:10|110176.7|110151.7|110173.1|110148.1|110176.7|110151.7|110172.4|110147.4|11
1730115680000|2024-10-28 11:41:20|110172.8|110147.8|110173.9|110148.9|110174.1|110149.1|110167.6|110142.6|19
1730115690000|2024-10-28 11:41:30|110174.4|110149.4|110173.3|110148.3|110176.6|110151.6|110172.6|110147.6|16
1730115700000|2024-10-28 11:41:40|110173.1|110148.1|110171|110146|110173.1|110148.1|110170.2|110145.2|14
1730115710000|2024-10-28 11:41:50|110170.5|110145.5|110162.8|110137.8|110170.7|110145.7|110156.9|110131.9|21
1730115720000|2024-10-28 11:42:00|110163.3|110138.3|110162.2|110137.2|110163.8|110138.8|110161.6|110136.6|11
1730115730000|2024-10-28 11:42:10|110162.3|110137.3|110173.4|110148.4|110176.3|110151.3|110162.2|110137.2|23
1730115740000|2024-10-28 11:42:20|110173.3|110148.3|110175.1|110150.1|110175.1|110150.1|110173.1|110148.1|14
1730115750000|2024-10-28 11:42:30|110175|110150|110179.6|110154.6|110179.7|110154.7|110175|110150|17
1730115760000|2024-10-28 11:42:40|110179.5|110154.5|110180.3|110155.3|110181.2|110156.2|110179.3|110154.3|11
1730115770000|2024-10-28 11:42:50|110180.9|110155.9|110189.1|110164.1|110189.7|110164.7|110180.9|110155.9|21
1730115780000|2024-10-28 11:43:00|110189.4|110164.4|110187.8|110162.8|110190.7|110165.7|110187.8|110162.8|15
1730115790000|2024-10-28 11:43:10|110187.2|110162.2|110188.2|110163.2|110188.5|110163.5|110186.3|110161.3|12
1730115800000|2024-10-28 11:43:20|110188.4|110163.4|110187.8|110162.8|110189.5|110164.5|110187.8|110162.8|12
1730115810000|2024-10-28 11:43:30|110187.7|110162.7|110187.6|110162.6|110187.7|110162.7|110187.3|110162.3|6
1730115820000|2024-10-28 11:43:40|110187.5|110162.5|110186.7|110161.7|110187.5|110162.5|110186.7|110161.7|12
1730115830000|2024-10-28 11:43:50|110186.6|110161.6|110188.4|110163.4|110188.6|110163.6|110186.4|110161.4|8
1730115840000|2024-10-28 11:44:00|110188.8|110163.8|110189.6|110164.6|110189.7|110164.7|110188.8|110163.8|6
1730115850000|2024-10-28 11:44:10|110189.5|110164.5|110183.1|110158.1|110189.7|110164.7|110182.9|110157.9|15
1730115860000|2024-10-28 11:44:20|110182.8|110157.8|110190.2|110165.2|110191.9|110166.9|110182.8|110157.8|12
1730115870000|2024-10-28 11:44:30|110189.9|110164.9|110192.5|110167.5|110193.9|110168.9|110189.9|110164.9|17
1730115880000|2024-10-28 11:44:40|110192.4|110167.4|110188.9|110163.9|110192.4|110167.4|110186.5|110161.5|16
1730115890000|2024-10-28 11:44:50|110188.7|110163.7|110188.1|110163.1|110188.7|110163.7|110187.1|110162.1|13
1730115900000|2024-10-28 11:45:00|110188.2|110163.2|110188.9|110163.9|110189.2|110164.2|110187.4|110162.4|11
1730115910000|2024-10-28 11:45:10|110188.4|110163.4|110188.1|110163.1|110188.4|110163.4|110187.3|110162.3|9
1730115920000|2024-10-28 11:45:20|110188.2|110163.2|110177.9|110152.9|110188.6|110163.6|110177.8|110152.8|21
1730115930000|2024-10-28 11:45:30|110177.5|110152.5|110160.7|110135.7|110177.5|110152.5|110158.7|110133.7|29
1730115940000|2024-10-28 11:45:40|110160.1|110135.1|110163.2|110138.2|110163.6|110138.6|110160.1|110135.1|17
1730115950000|2024-10-28 11:45:50|110163.5|110138.5|110163|110138|110163.7|110138.7|110163|110138|5
1730115960000|2024-10-28 11:46:00|110162.5|110137.5|110164.7|110139.7|110166.8|110141.8|110162.5|110137.5|14
1730115970000|2024-10-28 11:46:10|110164.6|110139.6|110164.3|110139.3|110165.9|110140.9|110162|110137|16
1730115980000|2024-10-28 11:46:20|110164.2|110139.2|110163.9|110138.9|110165.2|110140.2|110163.7|110138.7|8
1730115990000|2024-10-28 11:46:30|110163.8|110138.8|110162.3|110137.3|110163.8|110138.8|110160.1|110135.1|15
1730116000000|2024-10-28 11:46:40|110162.6|110137.6|110165.4|110140.4|110165.4|110140.4|110162.6|110137.6|14
1730116010000|2024-10-28 11:46:50|110165.3|110140.3|110187.1|110162.1|110187.5|110162.5|110165.3|110140.3|12
1730116020000|2024-10-28 11:47:00|110186.8|110161.8|110188.2|110163.2|110189.1|110164.1|110186.8|110161.8|13
1730116030000|2024-10-28 11:47:10|110187.7|110162.7|110189|110164|110189|110164|110186.9|110161.9|11
1730116040000|2024-10-28 11:47:20|110189.4|110164.4|110185.8|110160.8|110191|110166|110185.8|110160.8|16
1730116050000|2024-10-28 11:47:30|110185.3|110160.3|110182.8|110157.8|110185.9|110160.9|110182.6|110157.6|13
1730116060000|2024-10-28 11:47:40|110183.1|110158.1|110181.4|110156.4|110183.7|110158.7|110181.4|110156.4|9
1730116070000|2024-10-28 11:47:50|110179.1|110154.1|110171.4|110146.4|110179.6|110154.6|110171.4|110146.4|21
1730116080000|2024-10-28 11:48:00|110172.1|110147.1|110176.8|110151.8|110176.8|110151.8|110171.8|110146.8|19
1730116090000|2024-10-28 11:48:10|110177.1|110152.1|110182.6|110157.6|110182.6|110157.6|110177.1|110152.1|15
1730116100000|2024-10-28 11:48:20|110182.3|110157.3|110183.7|110158.7|110184.8|110159.8|110182.3|110157.3|12
1730116110000|2024-10-28 11:48:30|110183.4|110158.4|110182.7|110157.7|110184.4|110159.4|110182.7|110157.7|13
1730116120000|2024-10-28 11:48:40|110182.8|110157.8|110178.9|110153.9|110183.3|110158.3|110178.7|110153.7|20
1730116130000|2024-10-28 11:48:50|110179.7|110154.7|110183.2|110158.2|110186.1|110161.1|110179.4|110154.4|15
1730116140000|2024-10-28 11:49:00|110183.5|110158.5|110184.6|110159.6|110186.5|110161.5|110183.5|110158.5|11
1730116150000|2024-10-28 11:49:10|110184.4|110159.4|110185.7|110160.7|110185.9|110160.9|110184.4|110159.4|7
1730116160000|2024-10-28 11:49:20|110186.4|110161.4|110183.8|110158.8|110187.1|110162.1|110183.7|110158.7|16
1730116170000|2024-10-28 11:49:30|110183.9|110158.9|110178.8|110153.8|110183.9|110158.9|110178.3|110153.3|18
1730116180000|2024-10-28 11:49:40|110178.9|110153.9|110187.9|110162.9|110187.9|110162.9|110178.9|110153.9|16
1730116190000|2024-10-28 11:49:50|110188.1|110163.1|110189.4|110164.4|110189.7|110164.7|110188.1|110163.1|8
1730116200000|2024-10-28 11:50:00|110189.9|110164.9|110203.1|110178.1|110203.1|110178.1|110189.9|110164.9|23
1730116210000|2024-10-28 11:50:10|110203.2|110178.2|110211|110186|110211|110186|110203|110178|16
1730116220000|2024-10-28 11:50:20|110211.3|110186.3|110212.9|110187.9|110212.9|110187.9|110209.4|110184.4|19
1730116230000|2024-10-28 11:50:30|110213|110188|110211.7|110186.7|110213.5|110188.5|110211.7|110186.7|9
1730116240000|2024-10-28 11:50:40|110211.9|110186.9|110207.5|110182.5|110212|110187|110207.4|110182.4|9
1730116250000|2024-10-28 11:50:50|110207.4|110182.4|110204.7|110179.7|110207.4|110182.4|110204.6|110179.6|8
1730116260000|2024-10-28 11:51:00|110202.6|110177.6|110200.4|110175.4|110202.6|110177.6|110200.4|110175.4|12
1730116270000|2024-10-28 11:51:10|110200.5|110175.5|110204.6|110179.6|110204.7|110179.7|110199.8|110174.8|19
1730116280000|2024-10-28 11:51:20|110204.7|110179.7|110205.1|110180.1|110205.1|110180.1|110204.6|110179.6|6
1730116290000|2024-10-28 11:51:30|110205.4|110180.4|110221.4|110196.4|110225.2|110200.2|110205.4|110180.4|19
1730116300000|2024-10-28 11:51:40|110220.3|110195.3|110224.5|110199.5|110224.5|110199.5|110216.6|110191.6|25
1730116310000|2024-10-28 11:51:50|110225.5|110200.5|110235.2|110210.2|110235.2|110210.2|110225.5|110200.5|19
1730116320000|2024-10-28 11:52:00|110235|110210|110231|110206|110236.1|110211.1|110230.2|110205.2|16
1730116330000|2024-10-28 11:52:10|110233|110208|110233|110208|110233.1|110208.1|110232.7|110207.7|7
1730116340000|2024-10-28 11:52:20|110233.1|110208.1|110221.2|110196.2|110233.1|110208.1|110221.2|110196.2|15
1730116350000|2024-10-28 11:52:30|110221.7|110196.7|110224.3|110199.3|110224.7|110199.7|110221.7|110196.7|18
1730116360000|2024-10-28 11:52:40|110224.8|110199.8|110228.8|110203.8|110229|110204|110224.8|110199.8|12
1730116370000|2024-10-28 11:52:50|110228.1|110203.1|110229.3|110204.3|110229.3|110204.3|110225.2|110200.2|13
1730116380000|2024-10-28 11:53:00|110229.6|110204.6|110218.1|110193.1|110230.3|110205.3|110218|110193|11
1730116390000|2024-10-28 11:53:10|110218.6|110193.6|110215.9|110190.9|110218.6|110193.6|110215.9|110190.9|13
1730116400000|2024-10-28 11:53:20|110216.7|110191.7|110217.4|110192.4|110218.2|110193.2|110216.7|110191.7|13
1730116410000|2024-10-28 11:53:30|110221.5|110196.5|110222.9|110197.9|110222.9|110197.9|110220.6|110195.6|12
1730116420000|2024-10-28 11:53:40|110223.1|110198.1|110223.9|110198.9|110224.9|110199.9|110223.1|110198.1|11
1730116430000|2024-10-28 11:53:50|110224.8|110199.8|110226.9|110201.9|110226.9|110201.9|110223.9|110198.9|13
1730116440000|2024-10-28 11:54:00|110226.8|110201.8|110222.4|110197.4|110226.8|110201.8|110221.2|110196.2|16
1730116450000|2024-10-28 11:54:10|110222.7|110197.7|110219.2|110194.2|110222.7|110197.7|110219.2|110194.2|12
1730116460000|2024-10-28 11:54:20|110219.7|110194.7|110215.2|110190.2|110219.7|110194.7|110215.2|110190.2|9
1730116470000|2024-10-28 11:54:30|110215.8|110190.8|110212.1|110187.1|110215.9|110190.9|110209.8|110184.8|17
1730116480000|2024-10-28 11:54:40|110211.3|110186.3|110216.8|110191.8|110216.8|110191.8|110210|110185|22
1730116490000|2024-10-28 11:54:50|110218.1|110193.1|110214.6|110189.6|110218.2|110193.2|110214.6|110189.6|12
1730116500000|2024-10-28 11:55:00|110213.8|110188.8|110210.8|110185.8|110215.5|110190.5|110210.2|110185.2|21
1730116510000|2024-10-28 11:55:10|110210.5|110185.5|110208.5|110183.5|110210.5|110185.5|110208.3|110183.3|16
1730116520000|2024-10-28 11:55:20|110208.7|110183.7|110203.8|110178.8|110211.7|110186.7|110202.7|110177.7|21
1730116530000|2024-10-28 11:55:30|110203.7|110178.7|110202.1|110177.1|110204.6|110179.6|110201.6|110176.6|11
1730116540000|2024-10-28 11:55:40|110201.8|110176.8|110200.7|110175.7|110201.8|110176.8|110200.7|110175.7|6
1730116550000|2024-10-28 11:55:50|110200.4|110175.4|110203.3|110178.3|110203.3|110178.3|110199.6|110174.6|16
1730116560000|2024-10-28 11:56:00|110204|110179|110200.8|110175.8|110204.5|110179.5|110200.5|110175.5|10
1730116570000|2024-10-28 11:56:10|110200.6|110175.6|110196.5|110171.5|110200.6|110175.6|110196.5|110171.5|11
1730116580000|2024-10-28 11:56:20|110196.8|110171.8|110198.8|110173.8|110198.8|110173.8|110196.8|110171.8|6
1730116590000|2024-10-28 11:56:30|110198.9|110173.9|110195.7|110170.7|110198.9|110173.9|110193.4|110168.4|15
1730116600000|2024-10-28 11:56:40|110195.8|110170.8|110196.1|110171.1|110196.1|110171.1|110193.1|110168.1|20
1730116610000|2024-10-28 11:56:50|110195.8|110170.8|110198.9|110173.9|110204|110179|110195.8|110170.8|24
1730116620000|2024-10-28 11:57:00|110199.2|110174.2|110198.4|110173.4|110200.1|110175.1|110198.4|110173.4|13
1730116630000|2024-10-28 11:57:10|110198.5|110173.5|110199.4|110174.4|110200.7|110175.7|110198.2|110173.2|21
1730116640000|2024-10-28 11:57:20|110199.6|110174.6|110193.9|110168.9|110200|110175|110193.4|110168.4|19
1730116650000|2024-10-28 11:57:30|110194.3|110169.3|110196.3|110171.3|110196.3|110171.3|110189.3|110164.3|19
1730116660000|2024-10-28 11:57:40|110197.2|110172.2|110198|110173|110198|110173|110196.3|110171.3|15
1730116670000|2024-10-28 11:57:50|110197.9|110172.9|110198.1|110173.1|110205.1|110180.1|110197.9|110172.9|13
1730116680000|2024-10-28 11:58:00|110198.4|110173.4|110199.4|110174.4|110199.8|110174.8|110193|110168|18
1730116690000|2024-10-28 11:58:10|110199.3|110174.3|110201|110176|110201.6|110176.6|110196.7|110171.7|28
1730116700000|2024-10-28 11:58:20|110201.2|110176.2|110192.9|110167.9|110201.3|110176.3|110191|110166|25
1730116710000|2024-10-28 11:58:30|110192.3|110167.3|110183.7|110158.7|110192.8|110167.8|110180.6|110155.6|31
1730116720000|2024-10-28 11:58:40|110183.6|110158.6|110180.6|110155.6|110185|110160|110180.6|110155.6|16
1730116730000|2024-10-28 11:58:50|110181.3|110156.3|110179.9|110154.9|110182|110157|110179.9|110154.9|16
1730116740000|2024-10-28 11:59:00|110179.8|110154.8|110188.5|110163.5|110190.3|110165.3|110179.2|110154.2|23
1730116750000|2024-10-28 11:59:10|110188.7|110163.7|110185|110160|110190.4|110165.4|110184.8|110159.8|23
1730116760000|2024-10-28 11:59:20|110186.1|110161.1|110185.4|110160.4|110186.1|110161.1|110185|110160|13
1730116770000|2024-10-28 11:59:30|110185.1|110160.1|110211|110186|110213.5|110188.5|110185|110160|35
1730116780000|2024-10-28 11:59:40|110211.2|110186.2|110208.3|110183.3|110212.5|110187.5|110207.6|110182.6|36
1730116790000|2024-10-28 11:59:50|110208.1|110183.1|110208.5|110183.5|110209.5|110184.5|110207.6|110182.6|20
1730116800000|2024-10-28 12:00:00|110207.7|110182.7|110224.5|110199.5|110225.9|110200.9|110207.7|110182.7|51
1730116810000|2024-10-28 12:00:10|110225|110200|110235.5|110210.5|110237.4|110212.4|110223.4|110198.4|35
1730116820000|2024-10-28 12:00:20|110235.3|110210.3|110236.3|110211.3|110239.2|110214.2|110235.3|110210.3|30
1730116830000|2024-10-28 12:00:30|110235.7|110210.7|110233|110208|110237.1|110212.1|110231.7|110206.7|31
1730116840000|2024-10-28 12:00:40|110230.4|110205.4|110232.9|110207.9|110234.5|110209.5|110229.6|110204.6|22
1730116850000|2024-10-28 12:00:50|110232.7|110207.7|110231.3|110206.3|110234.3|110209.3|110230.8|110205.8|19
1730116860000|2024-10-28 12:01:00|110231.6|110206.6|110231.9|110206.9|110232.4|110207.4|110231.5|110206.5|19
1730116870000|2024-10-28 12:01:10|110232|110207|110229.2|110204.2|110232|110207|110229.1|110204.1|26
1730116880000|2024-10-28 12:01:20|110229.4|110204.4|110229.7|110204.7|110229.7|110204.7|110219.8|110194.8|32
1730116890000|2024-10-28 12:01:30|110229.8|110204.8|110222.2|110197.2|110229.9|110204.9|110222.1|110197.1|25
1730116900000|2024-10-28 12:01:40|110222|110197|110209.8|110184.8|110222|110197|110207|110182|34
1730116910000|2024-10-28 12:01:50|110210.5|110185.5|110207.2|110182.2|110210.5|110185.5|110207.2|110182.2|22
1730116920000|2024-10-28 12:02:00|110206.5|110181.5|110196.6|110171.6|110206.5|110181.5|110196.1|110171.1|30
1730116930000|2024-10-28 12:02:10|110196.5|110171.5|110198.7|110173.7|110199.1|110174.1|110195.9|110170.9|16
1730116940000|2024-10-28 12:02:20|110198.3|110173.3|110197.6|110172.6|110200.2|110175.2|110191.2|110166.2|22
1730116950000|2024-10-28 12:02:30|110197.5|110172.5|110197.2|110172.2|110198.2|110173.2|110197.2|110172.2|7
1730116960000|2024-10-28 12:02:40|110197.5|110172.5|110198.5|110173.5|110198.7|110173.7|110197.1|110172.1|8
1730116970000|2024-10-28 12:02:50|110197.9|110172.9|110199.7|110174.7|110201|110176|110197.9|110172.9|16
1730116980000|2024-10-28 12:03:00|110199.6|110174.6|110197.8|110172.8|110199.6|110174.6|110196.9|110171.9|12
1730116990000|2024-10-28 12:03:10|110197.9|110172.9|110195.8|110170.8|110198|110173|110194.6|110169.6|16
1730117000000|2024-10-28 12:03:20|110195|110170|110189.5|110164.5|110196.2|110171.2|110188.6|110163.6|22
1730117010000|2024-10-28 12:03:30|110189.4|110164.4|110181.9|110156.9|110189.4|110164.4|110181.6|110156.6|19
1730117020000|2024-10-28 12:03:40|110181.2|110156.2|110181.8|110156.8|110181.8|110156.8|110180.8|110155.8|9
1730117030000|2024-10-28 12:03:50|110181.6|110156.6|110180.8|110155.8|110181.6|110156.6|110176.4|110151.4|18
1730117040000|2024-10-28 12:04:00|110181.2|110156.2|110181.1|110156.1|110181.6|110156.6|110180.4|110155.4|13
1730117050000|2024-10-28 12:04:10|110181|110156|110172.5|110147.5|110181|110156|110172.5|110147.5|24
1730117060000|2024-10-28 12:04:20|110175.6|110150.6|110177.6|110152.6|110185.8|110160.8|110175.6|110150.6|29
1730117070000|2024-10-28 12:04:30|110177.4|110152.4|110187.7|110162.7|110187.7|110162.7|110176.7|110151.7|19
1730117080000|2024-10-28 12:04:40|110187.9|110162.9|110193.1|110168.1|110194.5|110169.5|110186.9|110161.9|24
1730117090000|2024-10-28 12:04:50|110192.9|110167.9|110181.9|110156.9|110192.9|110167.9|110181.9|110156.9|27
1730117100000|2024-10-28 12:05:00|110181.7|110156.7|110177|110152|110181.7|110156.7|110177|110152|19
1730117110000|2024-10-28 12:05:10|110176.8|110151.8|110174.8|110149.8|110178.4|110153.4|110174.4|110149.4|20
1730117120000|2024-10-28 12:05:20|110174.4|110149.4|110171.8|110146.8|110174.8|110149.8|110171.1|110146.1|34
1730117130000|2024-10-28 12:05:30|110171.5|110146.5|110171.8|110146.8|110172.6|110147.6|110170.8|110145.8|11
1730117140000|2024-10-28 12:05:40|110171.7|110146.7|110179.1|110154.1|110185.4|110160.4|110170.9|110145.9|36
1730117150000|2024-10-28 12:05:50|110178.9|110153.9|110176.9|110151.9|110178.9|110153.9|110175.1|110150.1|14
1730117160000|2024-10-28 12:06:00|110177.2|110152.2|110171.8|110146.8|110177.2|110152.2|110171.8|110146.8|25
1730117170000|2024-10-28 12:06:10|110171|110146|110174.4|110149.4|110176.4|110151.4|110165|110140|32
1730117180000|2024-10-28 12:06:20|110174.9|110149.9|110173.7|110148.7|110174.9|110149.9|110172.8|110147.8|17
1730117190000|2024-10-28 12:06:30|110173.8|110148.8|110185.6|110160.6|110186.7|110161.7|110173.8|110148.8|29
1730117200000|2024-10-28 12:06:40|110184.7|110159.7|110197.1|110172.1|110197.4|110172.4|110184.7|110159.7|34
1730117210000|2024-10-28 12:06:50|110197|110172|110196.8|110171.8|110197.5|110172.5|110196.8|110171.8|10
1730117220000|2024-10-28 12:07:00|110196.7|110171.7|110192.4|110167.4|110196.7|110171.7|110192.4|110167.4|14
1730117230000|2024-10-28 12:07:10|110192.2|110167.2|110192.3|110167.3|110192.3|110167.3|110190.5|110165.5|12
1730117240000|2024-10-28 12:07:20|110191.9|110166.9|110185.5|110160.5|110191.9|110166.9|110185|110160|15
1730117250000|2024-10-28 12:07:30|110185.4|110160.4|110183.8|110158.8|110185.7|110160.7|110183|110158|14
1730117260000|2024-10-28 12:07:40|110184.2|110159.2|110180.7|110155.7|110184.4|110159.4|110180.2|110155.2|12
1730117270000|2024-10-28 12:07:50|110179.6|110154.6|110178.9|110153.9|110180.3|110155.3|110177.8|110152.8|23
1730117280000|2024-10-28 12:08:00|110178.8|110153.8|110180.3|110155.3|110180.7|110155.7|110177.3|110152.3|21
1730117290000|2024-10-28 12:08:10|110180.4|110155.4|110181.2|110156.2|110181.4|110156.4|110180.1|110155.1|11
1730117300000|2024-10-28 12:08:20|110180.9|110155.9|110179.7|110154.7|110181.2|110156.2|110179.1|110154.1|16
1730117310000|2024-10-28 12:08:30|110179.3|110154.3|110179.5|110154.5|110180.2|110155.2|110179.1|110154.1|8
1730117320000|2024-10-28 12:08:40|110180|110155|110182.5|110157.5|110182.5|110157.5|110180|110155|20
1730117330000|2024-10-28 12:08:50|110183|110158|110185|110160|110185.8|110160.8|110183|110158|13
1730117340000|2024-10-28 12:09:00|110185.3|110160.3|110184.7|110159.7|110186.3|110161.3|110184.4|110159.4|14
1730117350000|2024-10-28 12:09:10|110184.6|110159.6|110183.1|110158.1|110186.8|110161.8|110182.8|110157.8|13
1730117360000|2024-10-28 12:09:20|110182.7|110157.7|110182.6|110157.6|110182.8|110157.8|110181.2|110156.2|10
1730117370000|2024-10-28 12:09:30|110183.1|110158.1|110179.8|110154.8|110183.1|110158.1|110178.8|110153.8|12
1730117380000|2024-10-28 12:09:40|110179.6|110154.6|110183.7|110158.7|110183.7|110158.7|110179.6|110154.6|12
1730117390000|2024-10-28 12:09:50|110183.1|110158.1|110184.6|110159.6|110184.9|110159.9|110183.1|110158.1|10
1730117400000|2024-10-28 12:10:00|110185|110160|110184.6|110159.6|110186.4|110161.4|110182|110157|19
1730117410000|2024-10-28 12:10:10|110182.4|110157.4|110179.7|110154.7|110182.4|110157.4|110179.7|110154.7|10
1730117420000|2024-10-28 12:10:20|110180.4|110155.4|110174.3|110149.3|110180.4|110155.4|110173.5|110148.5|11
1730117430000|2024-10-28 12:10:30|110174.5|110149.5|110179.7|110154.7|110182.6|110157.6|110173.6|110148.6|23
1730117440000|2024-10-28 12:10:40|110179.5|110154.5|110179.7|110154.7|110179.7|110154.7|110178.8|110153.8|12
1730117450000|2024-10-28 12:10:50|110179.8|110154.8|110177.6|110152.6|110181|110156|110177.1|110152.1|20
1730117460000|2024-10-28 12:11:00|110177.7|110152.7|110169.3|110144.3|110180.9|110155.9|110168.4|110143.4|22
1730117470000|2024-10-28 12:11:10|110169|110144|110157.7|110132.7|110169|110144|110155.6|110130.6|34
1730117480000|2024-10-28 12:11:20|110157.5|110132.5|110149.9|110124.9|110157.8|110132.8|110149.1|110124.1|21
1730117490000|2024-10-28 12:11:30|110150.6|110125.6|110151.1|110126.1|110151.6|110126.6|110150.6|110125.6|13
1730117500000|2024-10-28 12:11:40|110151.2|110126.2|110159.2|110134.2|110159.5|110134.5|110151.2|110126.2|22
1730117510000|2024-10-28 12:11:50|110159.7|110134.7|110163.2|110138.2|110163.4|110138.4|110159.7|110134.7|23
1730117520000|2024-10-28 12:12:00|110163.4|110138.4|110162.7|110137.7|110164.1|110139.1|110162.5|110137.5|12
1730117530000|2024-10-28 12:12:10|110162.9|110137.9|110165.4|110140.4|110166|110141|110162.9|110137.9|21
1730117540000|2024-10-28 12:12:20|110165.5|110140.5|110161|110136|110165.8|110140.8|110161|110136|16
1730117550000|2024-10-28 12:12:30|110160.9|110135.9|110156.4|110131.4|110161|110136|110153.5|110128.5|18
1730117560000|2024-10-28 12:12:40|110156.2|110131.2|110149|110124|110156.2|110131.2|110147.9|110122.9|19
1730117570000|2024-10-28 12:12:50|110149.1|110124.1|110148.7|110123.7|110149.5|110124.5|110148.1|110123.1|7
1730117580000|2024-10-28 12:13:00|110146|110121|110140|110115|110148|110123|110140|110115|21
1730117590000|2024-10-28 12:13:10|110139.7|110114.7|110140.2|110115.2|110141.4|110116.4|110137.7|110112.7|15
1730117600000|2024-10-28 12:13:20|110141.5|110116.5|110142.8|110117.8|110142.8|110117.8|110139.6|110114.6|10
1730117610000|2024-10-28 12:13:30|110142.6|110117.6|110142.6|110117.6|110143.6|110118.6|110139.6|110114.6|21
1730117620000|2024-10-28 12:13:40|110141.9|110116.9|110141.3|110116.3|110142.5|110117.5|110141|110116|12
1730117630000|2024-10-28 12:13:50|110141|110116|110139.5|110114.5|110143.1|110118.1|110138.9|110113.9|18
1730117640000|2024-10-28 12:14:00|110139.8|110114.8|110144.8|110119.8|110144.8|110119.8|110139.8|110114.8|15
1730117650000|2024-10-28 12:14:10|110144.5|110119.5|110143.1|110118.1|110148.5|110123.5|110143.1|110118.1|17
1730117660000|2024-10-28 12:14:20|110142.8|110117.8|110141.4|110116.4|110146.7|110121.7|110137.1|110112.1|35
1730117670000|2024-10-28 12:14:30|110141.3|110116.3|110147|110122|110150.5|110125.5|110140.6|110115.6|28
1730117680000|2024-10-28 12:14:40|110146.8|110121.8|110145.2|110120.2|110146.8|110121.8|110143.6|110118.6|28
1730117690000|2024-10-28 12:14:50|110145.3|110120.3|110143|110118|110145.7|110120.7|110142.7|110117.7|14
1730117700000|2024-10-28 12:15:00|110142.9|110117.9|110145.8|110120.8|110145.8|110120.8|110142.7|110117.7|11
1730117710000|2024-10-28 12:15:10|110145.4|110120.4|110141.2|110116.2|110146.2|110121.2|110140.7|110115.7|9
1730117720000|2024-10-28 12:15:20|110141.1|110116.1|110137.5|110112.5|110141.1|110116.1|110137.5|110112.5|12
1730117730000|2024-10-28 12:15:30|110137.4|110112.4|110120.5|110095.5|110137.4|110112.4|110118.9|110093.9|33
1730117740000|2024-10-28 12:15:40|110120.8|110095.8|110125.8|110100.8|110126.6|110101.6|110120.8|110095.8|26
1730117750000|2024-10-28 12:15:50|110126.1|110101.1|110129.8|110104.8|110129.8|110104.8|110126.1|110101.1|20
1730117760000|2024-10-28 12:16:00|110130.3|110105.3|110133.6|110108.6|110133.6|110108.6|110125.1|110100.1|33
1730117770000|2024-10-28 12:16:10|110133.4|110108.4|110132.7|110107.7|110134.1|110109.1|110132.7|110107.7|9
1730117780000|2024-10-28 12:16:20|110132.4|110107.4|110132.3|110107.3|110137.7|110112.7|110131.6|110106.6|22
1730117790000|2024-10-28 12:16:30|110132.1|110107.1|110124.2|110099.2|110132.1|110107.1|110124.2|110099.2|22
1730117800000|2024-10-28 12:16:40|110123|110098|110118.4|110093.4|110123|110098|110117.2|110092.2|24
1730117810000|2024-10-28 12:16:50|110118|110093|110114.4|110089.4|110118|110093|110113.4|110088.4|17
1730117820000|2024-10-28 12:17:00|110113.6|110088.6|110113.2|110088.2|110113.6|110088.6|110111.9|110086.9|9
1730117830000|2024-10-28 12:17:10|110113|110088|110102.8|110077.8|110113|110088|110100.5|110075.5|21
1730117840000|2024-10-28 12:17:20|110102.5|110077.5|110103.1|110078.1|110103.3|110078.3|110096.2|110071.2|29
1730117850000|2024-10-28 12:17:30|110102.8|110077.8|110102.4|110077.4|110102.8|110077.8|110102.3|110077.3|11
1730117860000|2024-10-28 12:17:40|110102.3|110077.3|110097.7|110072.7|110102.5|110077.5|110095.1|110070.1|14
1730117870000|2024-10-28 12:17:50|110098|110073|110097.6|110072.6|110098|110073|110096.7|110071.7|15
1730117880000|2024-10-28 12:18:00|110098.2|110073.2|110098.7|110073.7|110098.9|110073.9|110097.2|110072.2|15
1730117890000|2024-10-28 12:18:10|110098.3|110073.3|110092.5|110067.5|110098.3|110073.3|110092.2|110067.2|18
1730117900000|2024-10-28 12:18:20|110092.4|110067.4|110096.4|110071.4|110096.4|110071.4|110092.4|110067.4|15
1730117910000|2024-10-28 12:18:30|110096.2|110071.2|110093.8|110068.8|110098.7|110073.7|110093.8|110068.8|15
1730117920000|2024-10-28 12:18:40|110093.9|110068.9|110095.2|110070.2|110096.1|110071.1|110093.2|110068.2|15
1730117930000|2024-10-28 12:18:50|110094.8|110069.8|110095.3|110070.3|110095.3|110070.3|110093|110068|15
1730117940000|2024-10-28 12:19:00|110095.5|110070.5|110100.5|110075.5|110100.7|110075.7|110095.5|110070.5|13
1730117950000|2024-10-28 12:19:10|110101.2|110076.2|110104|110079|110104.9|110079.9|110100.8|110075.8|12
1730117960000|2024-10-28 12:19:20|110104.8|110079.8|110099.1|110074.1|110112.9|110087.9|110096|110071|27
1730117970000|2024-10-28 12:19:30|110099.2|110074.2|110098.5|110073.5|110100.8|110075.8|110093.9|110068.9|36
1730117980000|2024-10-28 12:19:40|110098.4|110073.4|110101.1|110076.1|110101.1|110076.1|110098.3|110073.3|16
1730117990000|2024-10-28 12:19:50|110101.2|110076.2|110103|110078|110103.4|110078.4|110100.9|110075.9|13
1730118000000|2024-10-28 12:20:00|110105.5|110080.5|110117.2|110092.2|110121.3|110096.3|110105|110080|41
1730118010000|2024-10-28 12:20:10|110117.3|110092.3|110112.8|110087.8|110119.1|110094.1|110112.8|110087.8|20
1730118020000|2024-10-28 12:20:20|110113.5|110088.5|110108.8|110083.8|110114.3|110089.3|110108.8|110083.8|28
1730118030000|2024-10-28 12:20:30|110109|110084|110110.2|110085.2|110111.1|110086.1|110107.9|110082.9|23
1730118040000|2024-10-28 12:20:40|110110.1|110085.1|110108.5|110083.5|110110.1|110085.1|110107.5|110082.5|24
1730118050000|2024-10-28 12:20:50|110108.4|110083.4|110108.1|110083.1|110109.2|110084.2|110107.3|110082.3|24
1730118060000|2024-10-28 12:21:00|110108.4|110083.4|110108.4|110083.4|110108.4|110083.4|110104.8|110079.8|21
1730118070000|2024-10-28 12:21:10|110108.2|110083.2|110103.7|110078.7|110108.3|110083.3|110103.7|110078.7|14
1730118080000|2024-10-28 12:21:20|110105.1|110080.1|110104.3|110079.3|110110.7|110085.7|110104.3|110079.3|14
1730118090000|2024-10-28 12:21:30|110104.1|110079.1|110094|110069|110104.4|110079.4|110094|110069|32
1730118100000|2024-10-28 12:21:40|110093.7|110068.7|110110.2|110085.2|110112.2|110087.2|110093.7|110068.7|29
1730118110000|2024-10-28 12:21:50|110110.5|110085.5|110114|110089|110114.2|110089.2|110110.5|110085.5|15
1730118120000|2024-10-28 12:22:00|110115|110090|110129|110104|110130.5|110105.5|110115|110090|47
1730118130000|2024-10-28 12:22:10|110129.4|110104.4|110121.4|110096.4|110141|110116|110121.4|110096.4|43
1730118140000|2024-10-28 12:22:20|110122.1|110097.1|110127.4|110102.4|110127.5|110102.5|110121.3|110096.3|26
1730118150000|2024-10-28 12:22:30|110126.8|110101.8|110116.8|110091.8|110129.2|110104.2|110116.8|110091.8|40
1730118160000|2024-10-28 12:22:40|110116.2|110091.2|110113.5|110088.5|110116.2|110091.2|110111.6|110086.6|18
1730118170000|2024-10-28 12:22:50|110115.3|110090.3|110116.5|110091.5|110117.1|110092.1|110115.3|110090.3|16
1730118180000|2024-10-28 12:23:00|110116|110091|110116.9|110091.9|110119.9|110094.9|110116|110091|23
1730118190000|2024-10-28 12:23:10|110116.6|110091.6|110114|110089|110116.6|110091.6|110114|110089|21
1730118200000|2024-10-28 12:23:20|110114.6|110089.6|110113.6|110088.6|110116.2|110091.2|110113.6|110088.6|19
1730118210000|2024-10-28 12:23:30|110113.9|110088.9|110114.1|110089.1|110114.9|110089.9|110112.4|110087.4|22
1730118220000|2024-10-28 12:23:40|110113.5|110088.5|110114.5|110089.5|110118.8|110093.8|110112.9|110087.9|18
1730118230000|2024-10-28 12:23:50|110114.6|110089.6|110111|110086|110114.6|110089.6|110108.1|110083.1|23
1730118240000|2024-10-28 12:24:00|110110.6|110085.6|110112|110087|110113.3|110088.3|110110.3|110085.3|19
1730118250000|2024-10-28 12:24:10|110112.4|110087.4|110107.3|110082.3|110113.2|110088.2|110107.3|110082.3|22
1730118260000|2024-10-28 12:24:20|110107.4|110082.4|110105.7|110080.7|110107.9|110082.9|110099.7|110074.7|29
1730118270000|2024-10-28 12:24:30|110106.1|110081.1|110107|110082|110109.1|110084.1|110106.1|110081.1|24
1730118280000|2024-10-28 12:24:40|110105.9|110080.9|110102|110077|110105.9|110080.9|110102|110077|18
1730118290000|2024-10-28 12:24:50|110102.2|110077.2|110097.6|110072.6|110103|110078|110097.4|110072.4|19
1730118300000|2024-10-28 12:25:00|110097.5|110072.5|110104.9|110079.9|110106.2|110081.2|110096.4|110071.4|17
1730118310000|2024-10-28 12:25:10|110104.7|110079.7|110100|110075|110104.9|110079.9|110099.7|110074.7|13
1730118320000|2024-10-28 12:25:20|110100.1|110075.1|110100.1|110075.1|110103.8|110078.8|110093.6|110068.6|28
1730118330000|2024-10-28 12:25:30|110099.8|110074.8|110106.4|110081.4|110107.3|110082.3|110099.7|110074.7|24
1730118340000|2024-10-28 12:25:40|110106.1|110081.1|110103.9|110078.9|110106.1|110081.1|110103.6|110078.6|22
1730118350000|2024-10-28 12:25:50|110105.2|110080.2|110104.5|110079.5|110105.2|110080.2|110103.9|110078.9|12
1730118360000|2024-10-28 12:26:00|110104.8|110079.8|110103.4|110078.4|110104.8|110079.8|110103.3|110078.3|9
1730118370000|2024-10-28 12:26:10|110103|110078|110089|110064|110103|110078|110083.2|110058.2|33
1730118380000|2024-10-28 12:26:20|110089.3|110064.3|110090.7|110065.7|110092.5|110067.5|110089.3|110064.3|24
1730118390000|2024-10-28 12:26:30|110090.6|110065.6|110104.7|110079.7|110110.8|110085.8|110090.3|110065.3|44
1730118400000|2024-10-28 12:26:40|110104.5|110079.5|110099.9|110074.9|110104.9|110079.9|110099.9|110074.9|29
1730118410000|2024-10-28 12:26:50|110099.3|110074.3|110100|110075|110100.1|110075.1|110096.5|110071.5|24
1730118420000|2024-10-28 12:27:00|110100.2|110075.2|110098.3|110073.3|110100.7|110075.7|110097.2|110072.2|27
1730118430000|2024-10-28 12:27:10|110098|110073|110101|110076|110101|110076|110096.9|110071.9|20
1730118440000|2024-10-28 12:27:20|110101.4|110076.4|110101.2|110076.2|110106|110081|110101.2|110076.2|18
1730118450000|2024-10-28 12:27:30|110101|110076|110107.7|110082.7|110111.1|110086.1|110101|110076|22
1730118460000|2024-10-28 12:27:40|110107.2|110082.2|110100.4|110075.4|110107.2|110082.2|110098.3|110073.3|24
1730118470000|2024-10-28 12:27:50|110100.6|110075.6|110102.5|110077.5|110104|110079|110100.6|110075.6|10
1730118480000|2024-10-28 12:28:00|110103|110078|110100.9|110075.9|110103.8|110078.8|110100.7|110075.7|16
1730118490000|2024-10-28 12:28:10|110100.8|110075.8|110103.9|110078.9|110103.9|110078.9|110100.2|110075.2|18
1730118500000|2024-10-28 12:28:20|110104.2|110079.2|110101.2|110076.2|110104.2|110079.2|110099.1|110074.1|20
1730118510000|2024-10-28 12:28:30|110100.9|110075.9|110100.5|110075.5|110100.9|110075.9|110100.3|110075.3|15
1730118520000|2024-10-28 12:28:40|110100.3|110075.3|110101.2|110076.2|110101.9|110076.9|110100.2|110075.2|14
1730118530000|2024-10-28 12:28:50|110101.7|110076.7|110100.7|110075.7|110103.8|110078.8|110100.6|110075.6|16
1730118540000|2024-10-28 12:29:00|110100.6|110075.6|110100.2|110075.2|110103|110078|110099.1|110074.1|28
1730118550000|2024-10-28 12:29:10|110100.5|110075.5|110101.3|110076.3|110102.6|110077.6|110100.2|110075.2|27
1730118560000|2024-10-28 12:29:20|110101.5|110076.5|110091.6|110066.6|110101.6|110076.6|110091.6|110066.6|26
1730118570000|2024-10-28 12:29:30|110091.4|110066.4|110085|110060|110091.4|110066.4|110084.3|110059.3|13
1730118580000|2024-10-28 12:29:40|110085.5|110060.5|110084.3|110059.3|110085.5|110060.5|110083.2|110058.2|13
1730118590000|2024-10-28 12:29:50|110084.2|110059.2|110084.5|110059.5|110084.6|110059.6|110081.9|110056.9|15
1730118600000|2024-10-28 12:30:00|110082.8|110057.8|110083.4|110058.4|110084.5|110059.5|110082.4|110057.4|17
1730118610000|2024-10-28 12:30:10|110083.9|110058.9|110084.1|110059.1|110084.1|110059.1|110082.3|110057.3|11
1730118620000|2024-10-28 12:30:20|110084.2|110059.2|110083.8|110058.8|110085.2|110060.2|110082.9|110057.9|11
1730118630000|2024-10-28 12:30:30|110082.6|110057.6|110077.6|110052.6|110082.6|110057.6|110077.3|110052.3|14
1730118640000|2024-10-28 12:30:40|110078|110053|110060.7|110035.7|110079.4|110054.4|110052.7|110027.7|32
1730118650000|2024-10-28 12:30:50|110059.5|110034.5|110061.6|110036.6|110061.6|110036.6|110059.3|110034.3|26
1730118660000|2024-10-28 12:31:00|110061.3|110036.3|110065.4|110040.4|110065.5|110040.5|110060.6|110035.6|43
1730118670000|2024-10-28 12:31:10|110065.6|110040.6|110053.7|110028.7|110065.6|110040.6|110052.8|110027.8|19
1730118680000|2024-10-28 12:31:20|110052.8|110027.8|110037.7|110012.7|110052.8|110027.8|110037.7|110012.7|29
1730118690000|2024-10-28 12:31:30|110037.2|110012.2|110032.4|110007.4|110039.6|110014.6|110032.4|110007.4|25
1730118700000|2024-10-28 12:31:40|110031.9|110006.9|110038.3|110013.3|110038.5|110013.5|110031.4|110006.4|25
1730118710000|2024-10-28 12:31:50|110039.6|110014.6|110037.9|110012.9|110039.6|110014.6|110035.9|110010.9|15
1730118720000|2024-10-28 12:32:00|110038|110013|110031.9|110006.9|110039.3|110014.3|110031.4|110006.4|17
1730118730000|2024-10-28 12:32:10|110032.5|110007.5|110035.2|110010.2|110035.2|110010.2|110032.5|110007.5|10
1730118740000|2024-10-28 12:32:20|110035.3|110010.3|110056.4|110031.4|110056.4|110031.4|110035.3|110010.3|24
1730118750000|2024-10-28 12:32:30|110060.9|110035.9|110055.3|110030.3|110069.1|110044.1|110054.4|110029.4|37
1730118760000|2024-10-28 12:32:40|110055.2|110030.2|110052.5|110027.5|110055.8|110030.8|110052.5|110027.5|16
1730118770000|2024-10-28 12:32:50|110050|110025|110040.2|110015.2|110050|110025|110037.5|110012.5|30
1730118780000|2024-10-28 12:33:00|110040.6|110015.6|110038.9|110013.9|110045.9|110020.9|110038.9|110013.9|32
1730118790000|2024-10-28 12:33:10|110039|110014|110027.2|110002.2|110039|110014|110027.2|110002.2|24
1730118800000|2024-10-28 12:33:20|110027|110002|110030.8|110005.8|110032.9|110007.9|110017.2|109992.2|32
1730118810000|2024-10-28 12:33:30|110031|110006|110029.9|110004.9|110032.4|110007.4|110029.9|110004.9|12
1730118820000|2024-10-28 12:33:40|110029.5|110004.5|110048.3|110023.3|110048.9|110023.9|110029.5|110004.5|21
1730118830000|2024-10-28 12:33:50|110048.4|110023.4|110036.4|110011.4|110048.4|110023.4|110036|110011|28
1730118840000|2024-10-28 12:34:00|110034.3|110009.3|110032.7|110007.7|110034.3|110009.3|110028.8|110003.8|27
1730118850000|2024-10-28 12:34:10|110032.1|110007.1|110023.2|109998.2|110038.9|110013.9|110020|109995|47
1730118860000|2024-10-28 12:34:20|110023.6|109998.6|110022.7|109997.7|110032.3|110007.3|110022.7|109997.7|33
1730118870000|2024-10-28 12:34:30|110022.9|109997.9|110023.2|109998.2|110025.5|110000.5|110022|109997|25
1730118880000|2024-10-28 12:34:40|110022.8|109997.8|110019|109994|110022.8|109997.8|110019|109994|15
1730118890000|2024-10-28 12:34:50|110019.4|109994.4|110015.6|109990.6|110019.4|109994.4|110014|109989|28
1730118900000|2024-10-28 12:35:00|110015.7|109990.7|110012|109987|110015.9|109990.9|110012|109987|25
1730118910000|2024-10-28 12:35:10|110011.4|109986.4|110015.4|109990.4|110017.7|109992.7|110009.8|109984.8|19
1730118920000|2024-10-28 12:35:20|110015.3|109990.3|110020.1|109995.1|110020.1|109995.1|110014.9|109989.9|19
1730118930000|2024-10-28 12:35:30|110019.8|109994.8|110024.7|109999.7|110028.3|110003.3|110019.5|109994.5|24
1730118940000|2024-10-28 12:35:40|110025|110000|110026.1|110001.1|110029|110004|110025|110000|14
1730118950000|2024-10-28 12:35:50|110026.8|110001.8|110023.3|109998.3|110028.5|110003.5|110023.1|109998.1|21
1730118960000|2024-10-28 12:36:00|110023.4|109998.4|110017.1|109992.1|110023.4|109998.4|110017.1|109992.1|16
1730118970000|2024-10-28 12:36:10|110017|109992|110025.1|110000.1|110025.8|110000.8|110017|109992|21
1730118980000|2024-10-28 12:36:20|110024.9|109999.9|110020.3|109995.3|110025.1|110000.1|110020.1|109995.1|13
1730118990000|2024-10-28 12:36:30|110020.9|109995.9|110030.9|110005.9|110031.6|110006.6|110020.9|109995.9|26
1730119000000|2024-10-28 12:36:40|110031.2|110006.2|110040.3|110015.3|110040.3|110015.3|110031.2|110006.2|22
1730119010000|2024-10-28 12:36:50|110040.1|110015.1|110042|110017|110043|110018|110037.8|110012.8|20
1730119020000|2024-10-28 12:37:00|110042.7|110017.7|110046|110021|110046.3|110021.3|110042.4|110017.4|26
1730119030000|2024-10-28 12:37:10|110046.6|110021.6|110055.9|110030.9|110055.9|110030.9|110046.6|110021.6|25
1730119040000|2024-10-28 12:37:20|110056.8|110031.8|110053.8|110028.8|110058.6|110033.6|110053.8|110028.8|18
1730119050000|2024-10-28 12:37:30|110053.6|110028.6|110048.9|110023.9|110053.8|110028.8|110046.7|110021.7|17
1730119060000|2024-10-28 12:37:40|110049.5|110024.5|110051.9|110026.9|110053.3|110028.3|110049.5|110024.5|16
1730119070000|2024-10-28 12:37:50|110052|110027|110054.8|110029.8|110055.3|110030.3|110050.3|110025.3|19
1730119080000|2024-10-28 12:38:00|110054.7|110029.7|110057.4|110032.4|110057.4|110032.4|110054.7|110029.7|20
1730119090000|2024-10-28 12:38:10|110059.9|110034.9|110064.9|110039.9|110065.9|110040.9|110059.9|110034.9|18
1730119100000|2024-10-28 12:38:20|110064.3|110039.3|110064.7|110039.7|110065.4|110040.4|110064|110039|14
1730119110000|2024-10-28 12:38:30|110064.5|110039.5|110079|110054|110079|110054|110062.5|110037.5|26
1730119120000|2024-10-28 12:38:40|110079.6|110054.6|110085.9|110060.9|110086|110061|110079.6|110054.6|22
1730119130000|2024-10-28 12:38:50|110086.2|110061.2|110087.5|110062.5|110088.1|110063.1|110084.1|110059.1|20
1730119140000|2024-10-28 12:39:00|110086.9|110061.9|110082.6|110057.6|110087|110062|110082.4|110057.4|15
1730119150000|2024-10-28 12:39:10|110083.2|110058.2|110089|110064|110091.6|110066.6|110083.2|110058.2|19
1730119160000|2024-10-28 12:39:20|110089.8|110064.8|110099.4|110074.4|110099.8|110074.8|110089.8|110064.8|26
1730119170000|2024-10-28 12:39:30|110098.4|110073.4|110086.5|110061.5|110098.4|110073.4|110086.1|110061.1|30
1730119180000|2024-10-28 12:39:40|110086.8|110061.8|110083.2|110058.2|110088.7|110063.7|110083.2|110058.2|8
1730119190000|2024-10-28 12:39:50|110083.6|110058.6|110088.4|110063.4|110088.4|110063.4|110081.8|110056.8|18
1730119200000|2024-10-28 12:40:00|110087.7|110062.7|110083.9|110058.9|110088.5|110063.5|110083.9|110058.9|22
1730119210000|2024-10-28 12:40:10|110083.7|110058.7|110078.3|110053.3|110083.7|110058.7|110077.8|110052.8|14
1730119220000|2024-10-28 12:40:20|110079.6|110054.6|110090.6|110065.6|110091.3|110066.3|110079.6|110054.6|24
1730119230000|2024-10-28 12:40:30|110089.6|110064.6|110087.3|110062.3|110089.7|110064.7|110087.3|110062.3|14
1730119240000|2024-10-28 12:40:40|110086.9|110061.9|110080.8|110055.8|110086.9|110061.9|110080.8|110055.8|15
1730119250000|2024-10-28 12:40:50|110082.3|110057.3|110080.8|110055.8|110082.3|110057.3|110079.4|110054.4|6
1730119260000|2024-10-28 12:41:00|110083.4|110058.4|110094|110069|110101|110076|110083.4|110058.4|42
1730119270000|2024-10-28 12:41:10|110094.1|110069.1|110092.5|110067.5|110102.3|110077.3|110090.9|110065.9|36
1730119280000|2024-10-28 12:41:20|110092.1|110067.1|110077.7|110052.7|110092.1|110067.1|110077.6|110052.6|27
1730119290000|2024-10-28 12:41:30|110072.7|110047.7|110078.2|110053.2|110079.4|110054.4|110072.7|110047.7|30
1730119300000|2024-10-28 12:41:40|110078.1|110053.1|110078.4|110053.4|110079.1|110054.1|110077.4|110052.4|11
1730119310000|2024-10-28 12:41:50|110078|110053|110079.2|110054.2|110081.7|110056.7|110073.5|110048.5|30
1730119320000|2024-10-28 12:42:00|110078.6|110053.6|110075.1|110050.1|110078.6|110053.6|110072.5|110047.5|18
1730119330000|2024-10-28 12:42:10|110075.8|110050.8|110080.6|110055.6|110080.6|110055.6|110073.5|110048.5|27
1730119340000|2024-10-28 12:42:20|110080.7|110055.7|110074.6|110049.6|110082.3|110057.3|110069.9|110044.9|28
1730119350000|2024-10-28 12:42:30|110074.9|110049.9|110078.5|110053.5|110079.4|110054.4|110074.9|110049.9|17
1730119360000|2024-10-28 12:42:40|110078.7|110053.7|110076.9|110051.9|110078.8|110053.8|110076.9|110051.9|18
1730119370000|2024-10-28 12:42:50|110076.3|110051.3|110081.1|110056.1|110081.1|110056.1|110070.3|110045.3|29
1730119380000|2024-10-28 12:43:00|110081.4|110056.4|110085.2|110060.2|110085.2|110060.2|110079|110054|20
1730119390000|2024-10-28 12:43:10|110084.4|110059.4|110090.4|110065.4|110090.4|110065.4|110084.4|110059.4|15
1730119400000|2024-10-28 12:43:20|110090.5|110065.5|110081.4|110056.4|110095.1|110070.1|110081.4|110056.4|22
1730119410000|2024-10-28 12:43:30|110081.3|110056.3|110072.5|110047.5|110082|110057|110072.1|110047.1|21
1730119420000|2024-10-28 12:43:40|110073.3|110048.3|110071.8|110046.8|110076.9|110051.9|110070.4|110045.4|18
1730119430000|2024-10-28 12:43:50|110071.9|110046.9|110068.1|110043.1|110073.9|110048.9|110068.1|110043.1|23
1730119440000|2024-10-28 12:44:00|110068.2|110043.2|110069.1|110044.1|110069.6|110044.6|110068|110043|11
1730119450000|2024-10-28 12:44:10|110069|110044|110062.9|110037.9|110069|110044|110062.7|110037.7|13
1730119460000|2024-10-28 12:44:20|110063.7|110038.7|110064.5|110039.5|110064.7|110039.7|110057.8|110032.8|25
1730119470000|2024-10-28 12:44:30|110064.1|110039.1|110062.8|110037.8|110064.5|110039.5|110062|110037|16
1730119480000|2024-10-28 12:44:40|110062.9|110037.9|110053.7|110028.7|110062.9|110037.9|110053.7|110028.7|16
1730119490000|2024-10-28 12:44:50|110054.3|110029.3|110054.3|110029.3|110055.5|110030.5|110054.3|110029.3|7
1730119500000|2024-10-28 12:45:00|110054.2|110029.2|110054.5|110029.5|110060.8|110035.8|110052.9|110027.9|19
1730119510000|2024-10-28 12:45:10|110054.4|110029.4|110054|110029|110054.4|110029.4|110052.4|110027.4|10
1730119520000|2024-10-28 12:45:20|110054.3|110029.3|110051.5|110026.5|110054.3|110029.3|110050.4|110025.4|10
1730119530000|2024-10-28 12:45:30|110051.3|110026.3|110049.8|110024.8|110051.3|110026.3|110049.8|110024.8|6
1730119540000|2024-10-28 12:45:40|110050.4|110025.4|110053.1|110028.1|110053.3|110028.3|110050.4|110025.4|11
1730119550000|2024-10-28 12:45:50|110052.6|110027.6|110057.3|110032.3|110057.3|110032.3|110047.6|110022.6|23
1730119560000|2024-10-28 12:46:00|110056.9|110031.9|110031.8|110006.8|110056.9|110031.9|110031.6|110006.6|45
1730119570000|2024-10-28 12:46:10|110032.1|110007.1|110028.8|110003.8|110037.8|110012.8|110027.1|110002.1|40
1730119580000|2024-10-28 12:46:20|110029|110004|110037.5|110012.5|110037.7|110012.7|110029|110004|22
1730119590000|2024-10-28 12:46:30|110040.3|110015.3|110057.1|110032.1|110059|110034|110039.6|110014.6|36
1730119600000|2024-10-28 12:46:40|110057.6|110032.6|110055.7|110030.7|110058.2|110033.2|110055.7|110030.7|17
1730119610000|2024-10-28 12:46:50|110056.1|110031.1|110061.5|110036.5|110061.5|110036.5|110055.8|110030.8|13
1730119620000|2024-10-28 12:47:00|110062|110037|110054.3|110029.3|110063.7|110038.7|110054.3|110029.3|32
1730119630000|2024-10-28 12:47:10|110054.1|110029.1|110047.1|110022.1|110056|110031|110047.1|110022.1|28
1730119640000|2024-10-28 12:47:20|110044|110019|110042.8|110017.8|110044.7|110019.7|110040.7|110015.7|23
1730119650000|2024-10-28 12:47:30|110042.5|110017.5|110058.2|110033.2|110060.9|110035.9|110037.7|110012.7|34
1730119660000|2024-10-28 12:47:40|110058.7|110033.7|110062.8|110037.8|110064.9|110039.9|110058.7|110033.7|28
1730119670000|2024-10-28 12:47:50|110062.2|110037.2|110064.4|110039.4|110067.2|110042.2|110062.2|110037.2|28
1730119680000|2024-10-28 12:48:00|110064|110039|110065.6|110040.6|110065.6|110040.6|110063.2|110038.2|13
1730119690000|2024-10-28 12:48:10|110066|110041|110067.7|110042.7|110074.1|110049.1|110066|110041|30
1730119700000|2024-10-28 12:48:20|110067.9|110042.9|110059.3|110034.3|110067.9|110042.9|110059.3|110034.3|23
1730119710000|2024-10-28 12:48:30|110059.4|110034.4|110058.4|110033.4|110059.9|110034.9|110058.1|110033.1|12
1730119720000|2024-10-28 12:48:40|110058.8|110033.8|110052.5|110027.5|110060.1|110035.1|110052.5|110027.5|29
1730119730000|2024-10-28 12:48:50|110052.2|110027.2|110047.5|110022.5|110058|110033|110047.5|110022.5|30
1730119740000|2024-10-28 12:49:00|110046.7|110021.7|110049.7|110024.7|110053.3|110028.3|110046.7|110021.7|26
1730119750000|2024-10-28 12:49:10|110050.2|110025.2|110051.3|110026.3|110056.4|110031.4|110050|110025|21
1730119760000|2024-10-28 12:49:20|110051|110026|110040.4|110015.4|110051|110026|110040.4|110015.4|19
1730119770000|2024-10-28 12:49:30|110041|110016|110044.3|110019.3|110044.3|110019.3|110041|110016|14
1730119780000|2024-10-28 12:49:40|110044|110019|110043.4|110018.4|110044|110019|110041.2|110016.2|18
1730119790000|2024-10-28 12:49:50|110043.5|110018.5|110044|110019|110044.2|110019.2|110043.4|110018.4|6
1730119800000|2024-10-28 12:50:00|110043.9|110018.9|110043.8|110018.8|110044.6|110019.6|110043.1|110018.1|10
1730119810000|2024-10-28 12:50:10|110043.4|110018.4|110038.8|110013.8|110043.8|110018.8|110036.2|110011.2|25
1730119820000|2024-10-28 12:50:20|110039|110014|110036.6|110011.6|110039.4|110014.4|110034.7|110009.7|21
1730119830000|2024-10-28 12:50:30|110035.7|110010.7|110039.5|110014.5|110044.4|110019.4|110035.7|110010.7|22
1730119840000|2024-10-28 12:50:40|110039.2|110014.2|110039.6|110014.6|110041.2|110016.2|110036.4|110011.4|23
1730119850000|2024-10-28 12:50:50|110040.6|110015.6|110043.2|110018.2|110044.3|110019.3|110040.6|110015.6|14
1730119860000|2024-10-28 12:51:00|110042.9|110017.9|110041.3|110016.3|110042.9|110017.9|110037.5|110012.5|25
1730119870000|2024-10-28 12:51:10|110041.6|110016.6|110044|110019|110044.3|110019.3|110041.6|110016.6|12
1730119880000|2024-10-28 12:51:20|110044.3|110019.3|110044.5|110019.5|110045.5|110020.5|110044.3|110019.3|4
1730119890000|2024-10-28 12:51:30|110044.3|110019.3|110040.2|110015.2|110044.3|110019.3|110040.2|110015.2|12
1730119900000|2024-10-28 12:51:40|110039.3|110014.3|110042.3|110017.3|110043.7|110018.7|110038.9|110013.9|12
1730119910000|2024-10-28 12:51:50|110042.5|110017.5|110054.5|110029.5|110055.7|110030.7|110042.5|110017.5|32
1730119920000|2024-10-28 12:52:00|110054.7|110029.7|110062.4|110037.4|110066.4|110041.4|110054.7|110029.7|27
1730119930000|2024-10-28 12:52:10|110061.4|110036.4|110059.4|110034.4|110063.4|110038.4|110058.9|110033.9|20
1730119940000|2024-10-28 12:52:20|110059.8|110034.8|110061.7|110036.7|110061.9|110036.9|110058.4|110033.4|23
1730119950000|2024-10-28 12:52:30|110061.9|110036.9|110070.9|110045.9|110071.2|110046.2|110058.5|110033.5|36
1730119960000|2024-10-28 12:52:40|110071.2|110046.2|110071.8|110046.8|110073.3|110048.3|110071.1|110046.1|23
1730119970000|2024-10-28 12:52:50|110071.2|110046.2|110063|110038|110071.2|110046.2|110063|110038|24
1730119980000|2024-10-28 12:53:00|110061.6|110036.6|110057.5|110032.5|110063|110038|110057.5|110032.5|15
1730119990000|2024-10-28 12:53:10|110057.7|110032.7|110060.6|110035.6|110061.5|110036.5|110057.7|110032.7|18
1730120000000|2024-10-28 12:53:20|110060.5|110035.5|110058.8|110033.8|110063.1|110038.1|110055.4|110030.4|30
1730120010000|2024-10-28 12:53:30|110058.2|110033.2|110048.8|110023.8|110058.2|110033.2|110048.8|110023.8|23
1730120020000|2024-10-28 12:53:40|110048.9|110023.9|110048.2|110023.2|110048.9|110023.9|110047.8|110022.8|8
1730120030000|2024-10-28 12:53:50|110048.3|110023.3|110059.8|110034.8|110063|110038|110048.3|110023.3|28
1730120040000|2024-10-28 12:54:00|110059.5|110034.5|110061.4|110036.4|110062.2|110037.2|110058.7|110033.7|28
1730120050000|2024-10-28 12:54:10|110061.2|110036.2|110060.5|110035.5|110061.2|110036.2|110059.9|110034.9|17
1730120060000|2024-10-28 12:54:20|110060.4|110035.4|110070.8|110045.8|110073|110048|110060.4|110035.4|24
1730120070000|2024-10-28 12:54:30|110069.9|110044.9|110074.4|110049.4|110074.6|110049.6|110066.5|110041.5|38
1730120080000|2024-10-28 12:54:40|110074|110049|110064.6|110039.6|110074|110049|110062.3|110037.3|29
1730120090000|2024-10-28 12:54:50|110064.7|110039.7|110063.2|110038.2|110067.9|110042.9|110062.2|110037.2|21
1730120100000|2024-10-28 12:55:00|110063.6|110038.6|110057.4|110032.4|110065.1|110040.1|110053.6|110028.6|24
1730120110000|2024-10-28 12:55:10|110056.7|110031.7|110060.4|110035.4|110060.5|110035.5|110055.4|110030.4|26
1730120120000|2024-10-28 12:55:20|110058.6|110033.6|110054.1|110029.1|110058.6|110033.6|110049.8|110024.8|25
1730120130000|2024-10-28 12:55:30|110054.3|110029.3|110050.1|110025.1|110056.8|110031.8|110050.1|110025.1|20
1730120140000|2024-10-28 12:55:40|110050|110025|110042.7|110017.7|110050|110025|110038.1|110013.1|27
1730120150000|2024-10-28 12:55:50|110042.8|110017.8|110036.2|110011.2|110043.1|110018.1|110035.9|110010.9|27
1730120160000|2024-10-28 12:56:00|110035.8|110010.8|110023.7|109998.7|110035.8|110010.8|110019.9|109994.9|32
1730120170000|2024-10-28 12:56:10|110021.9|109996.9|110016.4|109991.4|110022.8|109997.8|110016.4|109991.4|32
1730120180000|2024-10-28 12:56:20|110016.8|109991.8|110017.3|109992.3|110021.2|109996.2|110016.2|109991.2|27
1730120190000|2024-10-28 12:56:30|110017.5|109992.5|110019.6|109994.6|110021.4|109996.4|110017.4|109992.4|21
1730120200000|2024-10-28 12:56:40|110019.4|109994.4|110019.4|109994.4|110020|109995|110016.5|109991.5|15
1730120210000|2024-10-28 12:56:50|110020|109995|110017.2|109992.2|110020|109995|110016.1|109991.1|16
1730120220000|2024-10-28 12:57:00|110016.7|109991.7|110005.8|109980.8|110018.7|109993.7|110005.8|109980.8|36
1730120230000|2024-10-28 12:57:10|110006.5|109981.5|110012.6|109987.6|110012.6|109987.6|110005.2|109980.2|27
1730120240000|2024-10-28 12:57:20|110012.8|109987.8|110018.9|109993.9|110018.9|109993.9|110012.8|109987.8|17
1730120250000|2024-10-28 12:57:30|110019.2|109994.2|110023|109998|110023.6|109998.6|110019.2|109994.2|21
1730120260000|2024-10-28 12:57:40|110022.8|109997.8|110029.5|110004.5|110031.3|110006.3|110022.1|109997.1|28
1730120270000|2024-10-28 12:57:50|110030|110005|110040.9|110015.9|110041.8|110016.8|110030|110005|28
1730120280000|2024-10-28 12:58:00|110040.5|110015.5|110039.3|110014.3|110040.5|110015.5|110036.7|110011.7|24
1730120290000|2024-10-28 12:58:10|110039.7|110014.7|110057.2|110032.2|110057.7|110032.7|110036.4|110011.4|30
1730120300000|2024-10-28 12:58:20|110056.6|110031.6|110055.3|110030.3|110057.6|110032.6|110053.3|110028.3|26
1730120310000|2024-10-28 12:58:30|110054.8|110029.8|110066.4|110041.4|110066.5|110041.5|110053.1|110028.1|17
1730120320000|2024-10-28 12:58:40|110066.1|110041.1|110065.7|110040.7|110066.6|110041.6|110065.7|110040.7|7
1730120330000|2024-10-28 12:58:50|110065.9|110040.9|110062.9|110037.9|110070.6|110045.6|110062.9|110037.9|20
1730120340000|2024-10-28 12:59:00|110063.6|110038.6|110070|110045|110072.6|110047.6|110063|110038|30
1730120350000|2024-10-28 12:59:10|110070.4|110045.4|110083.3|110058.3|110085.1|110060.1|110070.4|110045.4|35
1730120360000|2024-10-28 12:59:20|110082.3|110057.3|110080.4|110055.4|110083.1|110058.1|110079.5|110054.5|26
1730120370000|2024-10-28 12:59:30|110080.3|110055.3|110083.4|110058.4|110084.1|110059.1|110080.1|110055.1|31
1730120380000|2024-10-28 12:59:40|110082.4|110057.4|110085.5|110060.5|110086.3|110061.3|110082.4|110057.4|26
1730120390000|2024-10-28 12:59:50|110085.7|110060.7|110085.7|110060.7|110086.6|110061.6|110083.7|110058.7|35
1730120400000|2024-10-28 13:00:00|110085.8|110060.8|110091.7|110066.7|110096.6|110071.6|110085.8|110060.8|49
1730120410000|2024-10-28 13:00:10|110091.9|110066.9|110092.8|110067.8|110092.8|110067.8|110088.5|110063.5|29
1730120420000|2024-10-28 13:00:20|110092.5|110067.5|110093.1|110068.1|110094.1|110069.1|110090.1|110065.1|31
1730120430000|2024-10-28 13:00:30|110093.7|110068.7|110091.9|110066.9|110095.8|110070.8|110091.4|110066.4|26
1730120440000|2024-10-28 13:00:40|110091.7|110066.7|110095.1|110070.1|110099.8|110074.8|110091.4|110066.4|39
1730120450000|2024-10-28 13:00:50|110094.8|110069.8|110093.1|110068.1|110094.8|110069.8|110092.1|110067.1|25
1730120460000|2024-10-28 13:01:00|110093.9|110068.9|110113.5|110088.5|110118.5|110093.5|110093.9|110068.9|54
1730120470000|2024-10-28 13:01:10|110113.1|110088.1|110117.4|110092.4|110118.4|110093.4|110111.9|110086.9|35
1730120480000|2024-10-28 13:01:20|110117.8|110092.8|110132.5|110107.5|110134.9|110109.9|110116.1|110091.1|43
1730120490000|2024-10-28 13:01:30|110132.8|110107.8|110127.2|110102.2|110133.2|110108.2|110126.7|110101.7|32
1730120500000|2024-10-28 13:01:40|110127.4|110102.4|110140.7|110115.7|110144.8|110119.8|110127.4|110102.4|52
1730120510000|2024-10-28 13:01:50|110142|110117|110129.8|110104.8|110142|110117|110129.6|110104.6|31
1730120520000|2024-10-28 13:02:00|110130.7|110105.7|110140.8|110115.8|110140.8|110115.8|110130.5|110105.5|28
1730120530000|2024-10-28 13:02:10|110142.1|110117.1|110137.1|110112.1|110142.2|110117.2|110135.1|110110.1|28
1730120540000|2024-10-28 13:02:20|110137.2|110112.2|110141.7|110116.7|110141.7|110116.7|110135.7|110110.7|19
1730120550000|2024-10-28 13:02:30|110144.4|110119.4|110135.4|110110.4|110144.4|110119.4|110135.4|110110.4|20
1730120560000|2024-10-28 13:02:40|110135.9|110110.9|110136.7|110111.7|110137|110112|110135.9|110110.9|14
1730120570000|2024-10-28 13:02:50|110136.9|110111.9|110129.4|110104.4|110138|110113|110128.8|110103.8|19
1730120580000|2024-10-28 13:03:00|110130.9|110105.9|110134.1|110109.1|110142.5|110117.5|110130.9|110105.9|26
1730120590000|2024-10-28 13:03:10|110133.6|110108.6|110125.7|110100.7|110133.8|110108.8|110125.7|110100.7|18
1730120600000|2024-10-28 13:03:20|110125.6|110100.6|110124.7|110099.7|110127.2|110102.2|110124.7|110099.7|21
1730120610000|2024-10-28 13:03:30|110124.3|110099.3|110125.2|110100.2|110125.2|110100.2|110118.7|110093.7|29
1730120620000|2024-10-28 13:03:40|110123.8|110098.8|110125.2|110100.2|110125.2|110100.2|110123.4|110098.4|9
1730120630000|2024-10-28 13:03:50|110125|110100|110110.2|110085.2|110125|110100|110110.2|110085.2|22
1730120640000|2024-10-28 13:04:00|110111.1|110086.1|110102.8|110077.8|110111.6|110086.6|110102.6|110077.6|34
1730120650000|2024-10-28 13:04:10|110102.5|110077.5|110104.3|110079.3|110104.5|110079.5|110099.7|110074.7|28
1730120660000|2024-10-28 13:04:20|110104|110079|110107.3|110082.3|110107.3|110082.3|110102.6|110077.6|21
1730120670000|2024-10-28 13:04:30|110106.5|110081.5|110098.8|110073.8|110106.9|110081.9|110098.4|110073.4|17
1730120680000|2024-10-28 13:04:40|110098.7|110073.7|110094.6|110069.6|110098.7|110073.7|110094.3|110069.3|14
1730120690000|2024-10-28 13:04:50|110094.9|110069.9|110091.2|110066.2|110094.9|110069.9|110091|110066|14
1730120700000|2024-10-28 13:05:00|110091.1|110066.1|110086.5|110061.5|110091.1|110066.1|110086.2|110061.2|14
1730120710000|2024-10-28 13:05:10|110086.6|110061.6|110057.3|110032.3|110086.6|110061.6|110056.9|110031.9|47
1730120720000|2024-10-28 13:05:20|110057.8|110032.8|110064.9|110039.9|110065|110040|110057|110032|22
1730120730000|2024-10-28 13:05:30|110064.8|110039.8|110065.7|110040.7|110067.5|110042.5|110064.4|110039.4|15
1730120740000|2024-10-28 13:05:40|110066.4|110041.4|110068.3|110043.3|110071.4|110046.4|110066.4|110041.4|41
1730120750000|2024-10-28 13:05:50|110068.4|110043.4|110072.1|110047.1|110073.2|110048.2|110068.4|110043.4|31
1730120760000|2024-10-28 13:06:00|110072.5|110047.5|110090.5|110065.5|110091.6|110066.6|110072.5|110047.5|37
1730120770000|2024-10-28 13:06:10|110091.3|110066.3|110098|110073|110100.3|110075.3|110090.9|110065.9|34
1730120780000|2024-10-28 13:06:20|110097.4|110072.4|110089.5|110064.5|110097.5|110072.5|110089.1|110064.1|38
1730120790000|2024-10-28 13:06:30|110089.4|110064.4|110091.6|110066.6|110092.5|110067.5|110089.4|110064.4|24
1730120800000|2024-10-28 13:06:40|110090.7|110065.7|110101.6|110076.6|110102.1|110077.1|110090.7|110065.7|27
1730120810000|2024-10-28 13:06:50|110101.7|110076.7|110105.9|110080.9|110105.9|110080.9|110101.7|110076.7|26
1730120820000|2024-10-28 13:07:00|110106.1|110081.1|110104.2|110079.2|110106.1|110081.1|110104.2|110079.2|13
1730120830000|2024-10-28 13:07:10|110101.2|110076.2|110099.4|110074.4|110101.2|110076.2|110096.2|110071.2|29
1730120840000|2024-10-28 13:07:20|110100.1|110075.1|110106|110081|110106|110081|110100.1|110075.1|19
1730120850000|2024-10-28 13:07:30|110105.3|110080.3|110093.5|110068.5|110105.3|110080.3|110093.5|110068.5|16
1730120860000|2024-10-28 13:07:40|110091.5|110066.5|110098.3|110073.3|110098.9|110073.9|110091|110066|32
1730120870000|2024-10-28 13:07:50|110097.7|110072.7|110103.4|110078.4|110103.4|110078.4|110094.9|110069.9|18
1730120880000|2024-10-28 13:08:00|110105.9|110080.9|110110.1|110085.1|110110.1|110085.1|110104.8|110079.8|23
1730120890000|2024-10-28 13:08:10|110109.5|110084.5|110112.6|110087.6|110112.8|110087.8|110108.1|110083.1|14
1730120900000|2024-10-28 13:08:20|110112.7|110087.7|110118.2|110093.2|110119.4|110094.4|110112.7|110087.7|27
1730120910000|2024-10-28 13:08:30|110118.3|110093.3|110112|110087|110118.3|110093.3|110112|110087|16
1730120920000|2024-10-28 13:08:40|110110.9|110085.9|110122|110097|110123.3|110098.3|110109.8|110084.8|29
1730120930000|2024-10-28 13:08:50|110121.4|110096.4|110113.2|110088.2|110128.7|110103.7|110113.2|110088.2|36
1730120940000|2024-10-28 13:09:00|110113.8|110088.8|110124.1|110099.1|110124.1|110099.1|110111.3|110086.3|24
1730120950000|2024-10-28 13:09:10|110124.5|110099.5|110120.4|110095.4|110124.5|110099.5|110114.9|110089.9|32
1730120960000|2024-10-28 13:09:20|110120|110095|110118.4|110093.4|110120|110095|110114.5|110089.5|23
1730120970000|2024-10-28 13:09:30|110117.1|110092.1|110119.8|110094.8|110119.8|110094.8|110116.4|110091.4|20
1730120980000|2024-10-28 13:09:40|110119.5|110094.5|110118.5|110093.5|110119.5|110094.5|110115.2|110090.2|16
1730120990000|2024-10-28 13:09:50|110119.5|110094.5|110122.6|110097.6|110123.3|110098.3|110118.8|110093.8|25
1730121000000|2024-10-28 13:10:00|110123.2|110098.2|110121|110096|110123.5|110098.5|110121|110096|23
1730121010000|2024-10-28 13:10:10|110120.4|110095.4|110121.2|110096.2|110125.1|110100.1|110120.4|110095.4|22
1730121020000|2024-10-28 13:10:20|110121.8|110096.8|110093.2|110068.2|110121.8|110096.8|110092.9|110067.9|36
1730121030000|2024-10-28 13:10:30|110092.6|110067.6|110080.9|110055.9|110092.6|110067.6|110076.9|110051.9|38
1730121040000|2024-10-28 13:10:40|110080.6|110055.6|110081.7|110056.7|110090.1|110065.1|110080.5|110055.5|31
1730121050000|2024-10-28 13:10:50|110082.7|110057.7|110084.9|110059.9|110085.3|110060.3|110080.1|110055.1|25
1730121060000|2024-10-28 13:11:00|110084.7|110059.7|110095.2|110070.2|110095.3|110070.3|110083.6|110058.6|27
1730121070000|2024-10-28 13:11:10|110096.8|110071.8|110102|110077|110104.4|110079.4|110096.8|110071.8|33
1730121080000|2024-10-28 13:11:20|110102.7|110077.7|110104.8|110079.8|110119.2|110094.2|110102.7|110077.7|29
1730121090000|2024-10-28 13:11:30|110105.4|110080.4|110106.9|110081.9|110107.6|110082.6|110105.4|110080.4|19
1730121100000|2024-10-28 13:11:40|110107|110082|110114.9|110089.9|110121.6|110096.6|110106.6|110081.6|22
1730121110000|2024-10-28 13:11:50|110113|110088|110109.4|110084.4|110113|110088|110109.4|110084.4|29
1730121120000|2024-10-28 13:12:00|110109.2|110084.2|110109.6|110084.6|110111.6|110086.6|110108.5|110083.5|29
1730121130000|2024-10-28 13:12:10|110109.1|110084.1|110104.7|110079.7|110118.5|110093.5|110104.7|110079.7|29
1730121140000|2024-10-28 13:12:20|110104.6|110079.6|110107.9|110082.9|110108.2|110083.2|110102.7|110077.7|24
1730121150000|2024-10-28 13:12:30|110109.1|110084.1|110102.7|110077.7|110109.5|110084.5|110101.5|110076.5|21
1730121160000|2024-10-28 13:12:40|110102.8|110077.8|110113.3|110088.3|110113.7|110088.7|110102.8|110077.8|18
1730121170000|2024-10-28 13:12:50|110113.7|110088.7|110109.7|110084.7|110123.5|110098.5|110108.7|110083.7|31
1730121180000|2024-10-28 13:13:00|110109.9|110084.9|110096.3|110071.3|110109.9|110084.9|110094.9|110069.9|25
1730121190000|2024-10-28 13:13:10|110096.6|110071.6|110097.3|110072.3|110097.6|110072.6|110096.6|110071.6|9
1730121200000|2024-10-28 13:13:20|110097.2|110072.2|110106.2|110081.2|110106.2|110081.2|110097.2|110072.2|19
1730121210000|2024-10-28 13:13:30|110106.1|110081.1|110111.3|110086.3|110114.3|110089.3|110106.1|110081.1|28
1730121220000|2024-10-28 13:13:40|110111.5|110086.5|110113.2|110088.2|110113.2|110088.2|110108|110083|19
1730121230000|2024-10-28 13:13:50|110112.6|110087.6|110112.5|110087.5|110112.9|110087.9|110111.8|110086.8|13
1730121240000|2024-10-28 13:14:00|110112.4|110087.4|110089|110064|110116.2|110091.2|110089|110064|42
1730121250000|2024-10-28 13:14:10|110087.7|110062.7|110087.4|110062.4|110090.3|110065.3|110086.9|110061.9|33
1730121260000|2024-10-28 13:14:20|110087.9|110062.9|110084.8|110059.8|110089.5|110064.5|110084.5|110059.5|25
1730121270000|2024-10-28 13:14:30|110084.2|110059.2|110085.6|110060.6|110085.7|110060.7|110077.8|110052.8|21
1730121280000|2024-10-28 13:14:40|110085|110060|110080.3|110055.3|110085|110060|110080.3|110055.3|18
1730121290000|2024-10-28 13:14:50|110079.7|110054.7|110073.1|110048.1|110079.7|110054.7|110072.9|110047.9|27
1730121300000|2024-10-28 13:15:00|110073.2|110048.2|110067.6|110042.6|110075.9|110050.9|110067.6|110042.6|33
1730121310000|2024-10-28 13:15:10|110068.5|110043.5|110097.4|110072.4|110097.4|110072.4|110067.7|110042.7|42
1730121320000|2024-10-28 13:15:20|110097.5|110072.5|110114.5|110089.5|110114.5|110089.5|110097.5|110072.5|27
1730121330000|2024-10-28 13:15:30|110114.7|110089.7|110113.5|110088.5|110114.7|110089.7|110113.3|110088.3|10
1730121340000|2024-10-28 13:15:40|110113.8|110088.8|110119.5|110094.5|110120|110095|110112.8|110087.8|25
1730121350000|2024-10-28 13:15:50|110119.8|110094.8|110122.6|110097.6|110122.6|110097.6|110116.7|110091.7|21
1730121360000|2024-10-28 13:16:00|110122.1|110097.1|110115.9|110090.9|110122.1|110097.1|110115.9|110090.9|7
1730121370000|2024-10-28 13:16:10|110110.9|110085.9|110102.4|110077.4|110110.9|110085.9|110099.8|110074.8|26
1730121380000|2024-10-28 13:16:20|110102.5|110077.5|110105.6|110080.6|110106.6|110081.6|110101.3|110076.3|15
1730121390000|2024-10-28 13:16:30|110105.7|110080.7|110110.2|110085.2|110110.6|110085.6|110105.7|110080.7|28
1730121400000|2024-10-28 13:16:40|110110.3|110085.3|110108|110083|110110.8|110085.8|110106.4|110081.4|20
1730121410000|2024-10-28 13:16:50|110108.1|110083.1|110103.8|110078.8|110108.1|110083.1|110101.9|110076.9|23
1730121420000|2024-10-28 13:17:00|110103.9|110078.9|110090.2|110065.2|110108|110083|110088.9|110063.9|35
1730121430000|2024-10-28 13:17:10|110090|110065|110097.7|110072.7|110099.2|110074.2|110087.3|110062.3|24
1730121440000|2024-10-28 13:17:20|110098.5|110073.5|110099.6|110074.6|110101.4|110076.4|110097.6|110072.6|24
1730121450000|2024-10-28 13:17:30|110099.7|110074.7|110101.7|110076.7|110103.2|110078.2|110098.1|110073.1|21
1730121460000|2024-10-28 13:17:40|110101.4|110076.4|110098|110073|110103.6|110078.6|110098|110073|28
1730121470000|2024-10-28 13:17:50|110097.9|110072.9|110094.3|110069.3|110097.9|110072.9|110093.9|110068.9|17
1730121480000|2024-10-28 13:18:00|110094|110069|110083.4|110058.4|110094.1|110069.1|110082.4|110057.4|16
1730121490000|2024-10-28 13:18:10|110083.1|110058.1|110082|110057|110087.6|110062.6|110082|110057|22
1730121500000|2024-10-28 13:18:20|110080.3|110055.3|110072.4|110047.4|110080.3|110055.3|110072.4|110047.4|21
1730121510000|2024-10-28 13:18:30|110072.3|110047.3|110062.9|110037.9|110072.3|110047.3|110061.5|110036.5|21
1730121520000|2024-10-28 13:18:40|110063.2|110038.2|110073.3|110048.3|110073.3|110048.3|110062.5|110037.5|30
1730121530000|2024-10-28 13:18:50|110073|110048|110087.7|110062.7|110090.3|110065.3|110072.7|110047.7|30
1730121540000|2024-10-28 13:19:00|110087.4|110062.4|110090.7|110065.7|110091.2|110066.2|110085.1|110060.1|19
1730121550000|2024-10-28 13:19:10|110090.3|110065.3|110089.5|110064.5|110091.2|110066.2|110084.1|110059.1|34
1730121560000|2024-10-28 13:19:20|110088.6|110063.6|110086.1|110061.1|110090.6|110065.6|110085.6|110060.6|31
1730121570000|2024-10-28 13:19:30|110086.6|110061.6|110084.9|110059.9|110090|110065|110083.9|110058.9|22
1730121580000|2024-10-28 13:19:40|110084.8|110059.8|110076.4|110051.4|110084.8|110059.8|110076.4|110051.4|19
1730121590000|2024-10-28 13:19:50|110075.5|110050.5|110075.8|110050.8|110078|110053|110075.4|110050.4|25
1730121600000|2024-10-28 13:20:00|110076.3|110051.3|110079.6|110054.6|110081.9|110056.9|110075.6|110050.6|25
1730121610000|2024-10-28 13:20:10|110079.3|110054.3|110080.4|110055.4|110080.4|110055.4|110079.1|110054.1|11
1730121620000|2024-10-28 13:20:20|110080.6|110055.6|110080.5|110055.5|110083.7|110058.7|110080|110055|15
1730121630000|2024-10-28 13:20:30|110080.3|110055.3|110053.3|110028.3|110080.3|110055.3|110053.3|110028.3|38
1730121640000|2024-10-28 13:20:40|110053.2|110028.2|110071.2|110046.2|110071.2|110046.2|110053.2|110028.2|25
1730121650000|2024-10-28 13:20:50|110071.9|110046.9|110077.7|110052.7|110077.7|110052.7|110071.9|110046.9|27
1730121660000|2024-10-28 13:21:00|110078.1|110053.1|110075.2|110050.2|110080.8|110055.8|110073.6|110048.6|25
1730121670000|2024-10-28 13:21:10|110075.6|110050.6|110072.3|110047.3|110075.9|110050.9|110069.3|110044.3|20
1730121680000|2024-10-28 13:21:20|110072.2|110047.2|110071.6|110046.6|110072.9|110047.9|110070.7|110045.7|15
1730121690000|2024-10-28 13:21:30|110072|110047|110073.6|110048.6|110075.5|110050.5|110070|110045|26
1730121700000|2024-10-28 13:21:40|110073.9|110048.9|110072.7|110047.7|110073.9|110048.9|110071.2|110046.2|25
1730121710000|2024-10-28 13:21:50|110073.2|110048.2|110057.8|110032.8|110073.5|110048.5|110057.8|110032.8|32
1730121720000|2024-10-28 13:22:00|110058.5|110033.5|110057.9|110032.9|110059.8|110034.8|110057.8|110032.8|29
1730121730000|2024-10-28 13:22:10|110058|110033|110065|110040|110067.5|110042.5|110058|110033|19
1730121740000|2024-10-28 13:22:20|110065.1|110040.1|110061.1|110036.1|110066.4|110041.4|110059.7|110034.7|26
1730121750000|2024-10-28 13:22:30|110060.4|110035.4|110065.2|110040.2|110069.5|110044.5|110060.4|110035.4|36
1730121760000|2024-10-28 13:22:40|110065.3|110040.3|110065.9|110040.9|110066.4|110041.4|110063.7|110038.7|16
1730121770000|2024-10-28 13:22:50|110066|110041|110068.6|110043.6|110072.3|110047.3|110063.9|110038.9|23
1730121780000|2024-10-28 13:23:00|110068.3|110043.3|110067.1|110042.1|110069.3|110044.3|110067.1|110042.1|17
1730121790000|2024-10-28 13:23:10|110067.6|110042.6|110069.5|110044.5|110070.4|110045.4|110067.6|110042.6|26
1730121800000|2024-10-28 13:23:20|110069.3|110044.3|110071.7|110046.7|110072|110047|110067.7|110042.7|26
1730121810000|2024-10-28 13:23:30|110071.9|110046.9|110071.8|110046.8|110072.1|110047.1|110070.4|110045.4|13
1730121820000|2024-10-28 13:23:40|110071.9|110046.9|110069.4|110044.4|110072.2|110047.2|110067.9|110042.9|19
1730121830000|2024-10-28 13:23:50|110069|110044|110063.6|110038.6|110069|110044|110063.6|110038.6|20
1730121840000|2024-10-28 13:24:00|110063.4|110038.4|110045.6|110020.6|110064|110039|110041.6|110016.6|34
1730121850000|2024-10-28 13:24:10|110046.3|110021.3|110043|110018|110048|110023|110043|110018|21
1730121860000|2024-10-28 13:24:20|110042.9|110017.9|110046.8|110021.8|110047.7|110022.7|110042.9|110017.9|21
1730121870000|2024-10-28 13:24:30|110045.7|110020.7|110053|110028|110053.7|110028.7|110044.9|110019.9|17
1730121880000|2024-10-28 13:24:40|110052.5|110027.5|110053.7|110028.7|110054.6|110029.6|110051.5|110026.5|19
1730121890000|2024-10-28 13:24:50|110053.1|110028.1|110053.9|110028.9|110057|110032|110052.1|110027.1|25
1730121900000|2024-10-28 13:25:00|110053.6|110028.6|110056|110031|110056.6|110031.6|110051.2|110026.2|13
1730121910000|2024-10-28 13:25:10|110055.8|110030.8|110042|110017|110056.6|110031.6|110041.4|110016.4|35
1730121920000|2024-10-28 13:25:20|110042.2|110017.2|110043.5|110018.5|110043.5|110018.5|110041|110016|24
1730121930000|2024-10-28 13:25:30|110043.3|110018.3|110043.5|110018.5|110044|110019|110043.2|110018.2|11
1730121940000|2024-10-28 13:25:40|110043.9|110018.9|110049.4|110024.4|110049.5|110024.5|110043.9|110018.9|18
1730121950000|2024-10-28 13:25:50|110048.6|110023.6|110042.5|110017.5|110048.6|110023.6|110035.4|110010.4|33
1730121960000|2024-10-28 13:26:00|110043|110018|110038.9|110013.9|110044|110019|110037|110012|21
1730121970000|2024-10-28 13:26:10|110038.8|110013.8|110022|109997|110038.8|110013.8|110022|109997|37
1730121980000|2024-10-28 13:26:20|110021.8|109996.8|110038|110013|110039.8|110014.8|110020.2|109995.2|33
1730121990000|2024-10-28 13:26:30|110037.6|110012.6|110029.6|110004.6|110037.8|110012.8|110029.6|110004.6|23
1730122000000|2024-10-28 13:26:40|110030|110005|110030.8|110005.8|110030.8|110005.8|110029.4|110004.4|12
1730122010000|2024-10-28 13:26:50|110030.9|110005.9|110024|109999|110032.4|110007.4|110023.7|109998.7|22
1730122020000|2024-10-28 13:27:00|110024.2|109999.2|110020.9|109995.9|110024.2|109999.2|110020.2|109995.2|18
1730122030000|2024-10-28 13:27:10|110020.3|109995.3|110009.3|109984.3|110020.3|109995.3|110009.1|109984.1|28
1730122040000|2024-10-28 13:27:20|110009.4|109984.4|110014.5|109989.5|110022|109997|110009.2|109984.2|29
1730122050000|2024-10-28 13:27:30|110014.2|109989.2|110015.4|109990.4|110015.8|109990.8|110013.1|109988.1|23
1730122060000|2024-10-28 13:27:40|110015.1|109990.1|110014.6|109989.6|110016.6|109991.6|110014.6|109989.6|23
1730122070000|2024-10-28 13:27:50|110012.8|109987.8|110006.3|109981.3|110012.8|109987.8|110004.2|109979.2|32
1730122080000|2024-10-28 13:28:00|110006.8|109981.8|110009.5|109984.5|110012.1|109987.1|110005.9|109980.9|23
1730122090000|2024-10-28 13:28:10|110009.7|109984.7|110009.6|109984.6|110013.3|109988.3|110008.9|109983.9|29
1730122100000|2024-10-28 13:28:20|110009.9|109984.9|110006|109981|110010|109985|110005|109980|18
1730122110000|2024-10-28 13:28:30|110005.7|109980.7|110003.4|109978.4|110011.7|109986.7|109999.9|109974.9|32
1730122120000|2024-10-28 13:28:40|110003.3|109978.3|110011.7|109986.7|110016.5|109991.5|110001.3|109976.3|38
1730122130000|2024-10-28 13:28:50|110012|109987|110011.8|109986.8|110015.8|109990.8|110011|109986|20
1730122140000|2024-10-28 13:29:00|110011.5|109986.5|110008.9|109983.9|110014.6|109989.6|110008.6|109983.6|26
1730122150000|2024-10-28 13:29:10|110010|109985|110009.9|109984.9|110011.1|109986.1|110007.4|109982.4|27
1730122160000|2024-10-28 13:29:20|110009.8|109984.8|110012.8|109987.8|110015.4|109990.4|110009.1|109984.1|25
1730122170000|2024-10-28 13:29:30|110013.1|109988.1|110010.9|109985.9|110013.1|109988.1|110010.7|109985.7|26
1730122180000|2024-10-28 13:29:40|110010.6|109985.6|110009.6|109984.6|110010.9|109985.9|110008.3|109983.3|24
1730122190000|2024-10-28 13:29:50|110009.8|109984.8|110008.1|109983.1|110009.9|109984.9|110007.6|109982.6|16
1730122200000|2024-10-28 13:30:00|110008.7|109983.7|110004.9|109979.9|110017.1|109992.1|110004.9|109979.9|29
1730122210000|2024-10-28 13:30:10|110004.3|109979.3|110000.9|109975.9|110004.8|109979.8|109991.7|109966.7|41
1730122220000|2024-10-28 13:30:20|110001.5|109976.5|110002|109977|110004.5|109979.5|109999.7|109974.7|27
1730122230000|2024-10-28 13:30:30|110002.6|109977.6|110003.7|109978.7|110009.5|109984.5|110002.2|109977.2|31
1730122240000|2024-10-28 13:30:40|110003.9|109978.9|110007.8|109982.8|110011.7|109986.7|110003.9|109978.9|21
1730122250000|2024-10-28 13:30:50|110007.2|109982.2|110035.5|110010.5|110036.3|110011.3|110006.5|109981.5|39
1730122260000|2024-10-28 13:31:00|110035.9|110010.9|110036.7|110011.7|110039.7|110014.7|110033.4|110008.4|37
1730122270000|2024-10-28 13:31:10|110036.6|110011.6|110026.8|110001.8|110036.6|110011.6|110026.8|110001.8|20
1730122280000|2024-10-28 13:31:20|110027|110002|110032.9|110007.9|110037|110012|110025.6|110000.6|15
1730122290000|2024-10-28 13:31:30|110031.1|110006.1|110025.1|110000.1|110031.1|110006.1|110024.1|109999.1|26
1730122300000|2024-10-28 13:31:40|110025|110000|110025.2|110000.2|110025.7|110000.7|110023.6|109998.6|28
1730122310000|2024-10-28 13:31:50|110025.3|110000.3|110026|110001|110029.5|110004.5|110025.3|110000.3|26
1730122320000|2024-10-28 13:32:00|110025.4|110000.4|110014.9|109989.9|110025.4|110000.4|110013.5|109988.5|33
1730122330000|2024-10-28 13:32:10|110015.2|109990.2|109999.1|109974.1|110015.3|109990.3|109998.2|109973.2|34
1730122340000|2024-10-28 13:32:20|109998.4|109973.4|109986|109961|109998.6|109973.6|109984.1|109959.1|43
1730122350000|2024-10-28 13:32:30|109985.9|109960.9|109972.7|109947.7|109985.9|109960.9|109970.3|109945.3|42
1730122360000|2024-10-28 13:32:40|109972.4|109947.4|109967.8|109942.8|109973.9|109948.9|109963.5|109938.5|42
1730122370000|2024-10-28 13:32:50|109968.6|109943.6|109953|109928|109969.1|109944.1|109947.3|109922.3|59
1730122380000|2024-10-28 13:33:00|109953.2|109928.2|109952.3|109927.3|109953.2|109928.2|109945.6|109920.6|40
1730122390000|2024-10-28 13:33:10|109952.4|109927.4|109944.6|109919.6|109952.4|109927.4|109944.6|109919.6|26
1730122400000|2024-10-28 13:33:20|109945.1|109920.1|109943.4|109918.4|109945.4|109920.4|109942|109917|24
1730122410000|2024-10-28 13:33:30|109943.1|109918.1|109937.1|109912.1|109945.8|109920.8|109933.8|109908.8|38
1730122420000|2024-10-28 13:33:40|109936.4|109911.4|109933.1|109908.1|109938.2|109913.2|109933.1|109908.1|37
1730122430000|2024-10-28 13:33:50|109929.8|109904.8|109936.9|109911.9|109938.1|109913.1|109928.4|109903.4|31
1730122440000|2024-10-28 13:34:00|109936.4|109911.4|109937|109912|109940.6|109915.6|109933.2|109908.2|35
1730122450000|2024-10-28 13:34:10|109936.8|109911.8|109942.6|109917.6|109948.4|109923.4|109936.8|109911.8|36
1730122460000|2024-10-28 13:34:20|109943.5|109918.5|109941.1|109916.1|109946.6|109921.6|109940.9|109915.9|28
1730122470000|2024-10-28 13:34:30|109941.6|109916.6|109950.4|109925.4|109950.4|109925.4|109941.1|109916.1|36
1730122480000|2024-10-28 13:34:40|109950.1|109925.1|109943.8|109918.8|109951.6|109926.6|109942.7|109917.7|28
1730122490000|2024-10-28 13:34:50|109943.5|109918.5|109937.5|109912.5|109943.5|109918.5|109935.7|109910.7|29
1730122500000|2024-10-28 13:35:00|109937.4|109912.4|109943.2|109918.2|109943.2|109918.2|109934.2|109909.2|36
1730122510000|2024-10-28 13:35:10|109943.8|109918.8|109934.2|109909.2|109943.8|109918.8|109934.2|109909.2|33
1730122520000|2024-10-28 13:35:20|109933.8|109908.8|109931.9|109906.9|109933.8|109908.8|109925.2|109900.2|29
1730122530000|2024-10-28 13:35:30|109931.5|109906.5|109937.3|109912.3|109940.2|109915.2|109931.5|109906.5|22
1730122540000|2024-10-28 13:35:40|109937.6|109912.6|109935.4|109910.4|109938.9|109913.9|109932|109907|26
1730122550000|2024-10-28 13:35:50|109935.3|109910.3|109933|109908|109935.3|109910.3|109932.4|109907.4|22
1730122560000|2024-10-28 13:36:00|109932.8|109907.8|109929.6|109904.6|109932.8|109907.8|109928.2|109903.2|22
1730122570000|2024-10-28 13:36:10|109929|109904|109932.2|109907.2|109932.2|109907.2|109927.3|109902.3|20
1730122580000|2024-10-28 13:36:20|109932.3|109907.3|109932.9|109907.9|109933.4|109908.4|109929.8|109904.8|29
1730122590000|2024-10-28 13:36:30|109933.2|109908.2|109929|109904|109940.7|109915.7|109927.9|109902.9|36
1730122600000|2024-10-28 13:36:40|109929.1|109904.1|109937.7|109912.7|109945.6|109920.6|109929.1|109904.1|29
1730122610000|2024-10-28 13:36:50|109937.1|109912.1|109938.9|109913.9|109938.9|109913.9|109935.6|109910.6|22
1730122620000|2024-10-28 13:37:00|109939.4|109914.4|109944|109919|109946.7|109921.7|109939.4|109914.4|33
1730122630000|2024-10-28 13:37:10|109944.2|109919.2|109946.9|109921.9|109947.6|109922.6|109943.6|109918.6|19
1730122640000|2024-10-28 13:37:20|109946.5|109921.5|109950.3|109925.3|109952.6|109927.6|109945.5|109920.5|23
1730122650000|2024-10-28 13:37:30|109950.4|109925.4|109944.9|109919.9|109950.4|109925.4|109943|109918|25
1730122660000|2024-10-28 13:37:40|109944.5|109919.5|109945.5|109920.5|109945.5|109920.5|109943|109918|18
1730122670000|2024-10-28 13:37:50|109945.4|109920.4|109944.2|109919.2|109946.9|109921.9|109944.2|109919.2|14
1730122680000|2024-10-28 13:38:00|109944.8|109919.8|109969.8|109944.8|109985.1|109953.4|109944.2|109919.2|34
1730122690000|2024-10-28 13:38:10|109969.1|109944.1|109973.5|109948.5|109973.5|109948.5|109964.9|109939.9|24
1730122700000|2024-10-28 13:38:20|109973.4|109948.4|109986.6|109961.6|109987.4|109962.4|109973.4|109948.4|29
1730122710000|2024-10-28 13:38:30|109986.2|109961.2|109971.9|109946.9|109987.3|109962.3|109971.5|109946.5|24
1730122720000|2024-10-28 13:38:40|109976|109951|109969.4|109944.4|109976.7|109951.7|109969.2|109944.2|29
1730122730000|2024-10-28 13:38:50|109969.8|109944.8|109966.6|109941.6|109970.2|109945.2|109966|109941|33
1730122740000|2024-10-28 13:39:00|109966.2|109941.2|109955.5|109930.5|109966.2|109941.2|109954.8|109929.8|31
1730122750000|2024-10-28 13:39:10|109955.4|109930.4|109957.8|109932.8|109958.4|109933.4|109955.4|109930.4|20
1730122760000|2024-10-28 13:39:20|109957.6|109932.6|109961.6|109936.6|109961.9|109936.9|109956.1|109931.1|20
1730122770000|2024-10-28 13:39:30|109962.2|109937.2|109967|109942|109967|109942|109962.2|109937.2|21
1730122780000|2024-10-28 13:39:40|109966.4|109941.4|109962.1|109937.1|109967.1|109942.1|109961.7|109936.7|18
1730122790000|2024-10-28 13:39:50|109961.8|109936.8|109953.7|109928.7|109961.9|109936.9|109944.4|109919.4|22
1730122800000|2024-10-28 13:40:00|109954.3|109929.3|109950.1|109925.1|109954.7|109929.7|109950.1|109925.1|22
1730122810000|2024-10-28 13:40:10|109949.6|109924.6|109947.2|109922.2|109949.6|109924.6|109945.8|109920.8|26
1730122820000|2024-10-28 13:40:20|109946.8|109921.8|109957.1|109932.1|109957.1|109932.1|109946.2|109921.2|25
1730122830000|2024-10-28 13:40:30|109957.4|109932.4|109962.9|109937.9|109962.9|109937.9|109957.1|109932.1|17
1730122840000|2024-10-28 13:40:40|109962.6|109937.6|109963.7|109938.7|109970.8|109945.8|109961.7|109936.7|25
1730122850000|2024-10-28 13:40:50|109963.8|109938.8|109965.6|109940.6|109965.6|109940.6|109962.9|109937.9|25
1730122860000|2024-10-28 13:41:00|109966.4|109941.4|109964.1|109939.1|109968.9|109943.9|109963.9|109938.9|24
1730122870000|2024-10-28 13:41:10|109963.9|109938.9|109968.6|109943.6|109969|109944|109963.1|109938.1|19
1730122880000|2024-10-28 13:41:20|109969.1|109944.1|109971.1|109946.1|109975|109950|109967.8|109942.8|25
1730122890000|2024-10-28 13:41:30|109971.2|109946.2|109979.1|109954.1|109980.1|109955.1|109967.6|109942.6|22
1730122900000|2024-10-28 13:41:40|109979.5|109954.5|109968.7|109943.7|109980|109955|109968.7|109943.7|14
1730122910000|2024-10-28 13:41:50|109968.4|109943.4|109963.4|109938.4|109968.4|109943.4|109958.4|109933.4|32
1730122920000|2024-10-28 13:42:00|109963.1|109938.1|109963|109938|109963.6|109938.6|109960.3|109935.3|21
1730122930000|2024-10-28 13:42:10|109962.7|109937.7|109970.6|109945.6|109970.6|109945.6|109962.7|109937.7|21
1730122940000|2024-10-28 13:42:20|109970.4|109945.4|109977.3|109952.3|109980.2|109955.2|109970.1|109945.1|23
1730122950000|2024-10-28 13:42:30|109976.5|109951.5|109978.6|109953.6|109984.4|109959.4|109974.4|109949.4|38
1730122960000|2024-10-28 13:42:40|109978.9|109953.9|109976.8|109951.8|109979.2|109954.2|109976.8|109951.8|15
1730122970000|2024-10-28 13:42:50|109976.1|109951.1|109978|109953|109978.8|109953.8|109975.8|109950.8|18
1730122980000|2024-10-28 13:43:00|109978.1|109953.1|109976.6|109951.6|109978.1|109953.1|109974.4|109949.4|19
1730122990000|2024-10-28 13:43:10|109977.9|109952.9|109955|109930|109978.3|109953.3|109954.9|109929.9|29
1730123000000|2024-10-28 13:43:20|109954.9|109929.9|109954.4|109929.4|109955.8|109930.8|109953.9|109928.9|22
1730123010000|2024-10-28 13:43:30|109954.1|109929.1|109947.8|109922.8|109954.6|109929.6|109947.7|109922.7|15
1730123020000|2024-10-28 13:43:40|109948.5|109923.5|109953.1|109928.1|109955.6|109930.6|109948.5|109923.5|21
1730123030000|2024-10-28 13:43:50|109953.4|109928.4|109954.6|109929.6|109955.4|109930.4|109952.7|109927.7|28
1730123040000|2024-10-28 13:44:00|109953.3|109928.3|109951.9|109926.9|109953.3|109928.3|109949|109924|19
1730123050000|2024-10-28 13:44:10|109952|109927|109951.1|109926.1|109952.3|109927.3|109950.4|109925.4|21
1730123060000|2024-10-28 13:44:20|109951.2|109926.2|109950.8|109925.8|109951.4|109926.4|109949.9|109924.9|11
1730123070000|2024-10-28 13:44:30|109949.9|109924.9|109953.7|109928.7|109954.7|109929.7|109947.4|109922.4|27
1730123080000|2024-10-28 13:44:40|109953.8|109928.8|109955.9|109930.9|109955.9|109930.9|109946.5|109921.5|33
1730123090000|2024-10-28 13:44:50|109955.3|109930.3|109955.2|109930.2|109956.5|109931.5|109954.7|109929.7|21
1730123100000|2024-10-28 13:45:00|109954.7|109929.7|109954|109929|109954.9|109929.9|109954|109929|14
1730123110000|2024-10-28 13:45:10|109953.9|109928.9|109949.4|109924.4|109954.7|109929.7|109947.9|109922.9|26
1730123120000|2024-10-28 13:45:20|109949.2|109924.2|109952.5|109927.5|109960.2|109935.2|109947.4|109922.4|30
1730123130000|2024-10-28 13:45:30|109952.4|109927.4|109958.9|109933.9|109959.3|109934.3|109952.4|109927.4|37
1730123140000|2024-10-28 13:45:40|109968.2|109943.2|109984.3|109959.3|109986.8|109961.8|109966.9|109941.9|36
1730123150000|2024-10-28 13:45:50|109984.6|109959.6|109971.7|109946.7|109985.1|109960.1|109971.5|109946.5|32
1730123160000|2024-10-28 13:46:00|109965.5|109940.5|109950.8|109925.8|109965.5|109940.5|109948.8|109923.8|29
1730123170000|2024-10-28 13:46:10|109950.5|109925.5|109955.7|109930.7|109955.9|109930.9|109950.3|109925.3|27
1730123180000|2024-10-28 13:46:20|109955.5|109930.5|109951|109926|109956.9|109931.9|109950.2|109925.2|24
1730123190000|2024-10-28 13:46:30|109950.7|109925.7|109947.9|109922.9|109950.8|109925.8|109947.9|109922.9|17
1730123200000|2024-10-28 13:46:40|109947.7|109922.7|109934.8|109909.8|109947.7|109922.7|109933.4|109908.4|33
1730123210000|2024-10-28 13:46:50|109934.4|109909.4|109929|109904|109934.6|109909.6|109925.7|109900.7|21
1730123220000|2024-10-28 13:47:00|109932.5|109907.5|109934.9|109909.9|109935.8|109910.8|109931.1|109906.1|22
1730123230000|2024-10-28 13:47:10|109935.1|109910.1|109932.8|109907.8|109935.1|109910.1|109930.9|109905.9|22
1730123240000|2024-10-28 13:47:20|109933.1|109908.1|109932.7|109907.7|109933.4|109908.4|109932.7|109907.7|10
1730123250000|2024-10-28 13:47:30|109932.9|109907.9|109935.5|109910.5|109944.1|109919.1|109932.9|109907.9|23
1730123260000|2024-10-28 13:47:40|109935.3|109910.3|109932.1|109907.1|109938.8|109913.8|109919|109894|28
1730123270000|2024-10-28 13:47:50|109930.4|109905.4|109924.9|109899.9|109930.6|109905.6|109924.6|109899.6|21
1730123280000|2024-10-28 13:48:00|109924.3|109899.3|109925.2|109900.2|109928|109903|109923.9|109898.9|24
1730123290000|2024-10-28 13:48:10|109925|109900|109931.2|109906.2|109932.7|109907.7|109916.7|109891.7|38
1730123300000|2024-10-28 13:48:20|109931.6|109906.6|109935.7|109910.7|109936.4|109911.4|109930.9|109905.9|39
1730123310000|2024-10-28 13:48:30|109935.2|109910.2|109931.3|109906.3|109937|109912|109929.8|109904.8|34
1730123320000|2024-10-28 13:48:40|109931|109906|109926.4|109901.4|109934.3|109909.3|109925.8|109900.8|39
1730123330000|2024-10-28 13:48:50|109926.9|109901.9|109926.7|109901.7|109927.4|109902.4|109920.8|109895.8|23
1730123340000|2024-10-28 13:49:00|109926.8|109901.8|109930|109905|109930.4|109905.4|109924.1|109899.1|26
1730123350000|2024-10-28 13:49:10|109930.2|109905.2|109932.9|109907.9|109935.8|109910.8|109930.2|109905.2|29
1730123360000|2024-10-28 13:49:20|109933.3|109908.3|109937.2|109912.2|109937.2|109912.2|109930.1|109905.1|31
1730123370000|2024-10-28 13:49:30|109936.7|109911.7|109923.9|109898.9|109936.9|109911.9|109923.9|109898.9|32
1730123380000|2024-10-28 13:49:40|109923.8|109898.8|109928.8|109903.8|109930|109905|109923.8|109898.8|29
1730123390000|2024-10-28 13:49:50|109928.3|109903.3|109927|109902|109928.3|109903.3|109923.8|109898.8|28
1730123400000|2024-10-28 13:50:00|109927.7|109902.7|109920.6|109895.6|109927.7|109902.7|109918.2|109893.2|15
1730123410000|2024-10-28 13:50:10|109920.4|109895.4|109920.2|109895.2|109920.4|109895.4|109919.2|109894.2|8
1730123420000|2024-10-28 13:50:20|109920|109895|109918.1|109893.1|109920|109895|109911.2|109886.2|24
1730123430000|2024-10-28 13:50:30|109918.3|109893.3|109932.4|109907.4|109932.4|109907.4|109917.5|109892.5|25
1730123440000|2024-10-28 13:50:40|109932.3|109907.3|109935.9|109910.9|109939.6|109914.6|109931.3|109906.3|23
1730123450000|2024-10-28 13:50:50|109935.2|109910.2|109932.3|109907.3|109935.2|109910.2|109932.3|109907.3|28
1730123460000|2024-10-28 13:51:00|109932.7|109907.7|109932.2|109907.2|109937.6|109912.6|109930.8|109905.8|24
1730123470000|2024-10-28 13:51:10|109931.9|109906.9|109921.3|109896.3|109931.9|109906.9|109921|109896|27
1730123480000|2024-10-28 13:51:20|109920.2|109895.2|109914.9|109889.9|109920.2|109895.2|109913.1|109888.1|27
1730123490000|2024-10-28 13:51:30|109915.2|109890.2|109913.5|109888.5|109915.8|109890.8|109913.5|109888.5|14
1730123500000|2024-10-28 13:51:40|109913.6|109888.6|109903.9|109878.9|109913.6|109888.6|109903.2|109878.2|22
1730123510000|2024-10-28 13:51:50|109903.8|109878.8|109892.6|109867.6|109903.8|109878.8|109890.9|109865.9|34
1730123520000|2024-10-28 13:52:00|109891.5|109866.5|109876.1|109851.1|109891.5|109866.5|109876.1|109851.1|36
1730123530000|2024-10-28 13:52:10|109874.9|109849.9|109871.4|109846.4|109874.9|109849.9|109871.4|109846.4|20
1730123540000|2024-10-28 13:52:20|109871.3|109846.3|109870.7|109845.7|109871.3|109846.3|109861.1|109836.1|36
1730123550000|2024-10-28 13:52:30|109870.4|109845.4|109862.8|109837.8|109871|109846|109862.2|109837.2|32
1730123560000|2024-10-28 13:52:40|109863|109838|109871.6|109846.6|109872.4|109847.4|109861.9|109836.9|31
1730123570000|2024-10-28 13:52:50|109871.5|109846.5|109870.8|109845.8|109871.9|109846.9|109870|109845|22
1730123580000|2024-10-28 13:53:00|109869.8|109844.8|109853.7|109828.7|109870|109845|109853|109828|30
1730123590000|2024-10-28 13:53:10|109851.3|109826.3|109859.7|109834.7|109859.7|109834.7|109848.3|109823.3|28
1730123600000|2024-10-28 13:53:20|109859.1|109834.1|109856|109831|109861|109836|109856|109831|21
1730123610000|2024-10-28 13:53:30|109855.7|109830.7|109850.2|109825.2|109856.4|109831.4|109850.2|109825.2|37
1730123620000|2024-10-28 13:53:40|109850.8|109825.8|109858.7|109833.7|109861.6|109836.6|109845.9|109820.9|42
1730123630000|2024-10-28 13:53:50|109859.3|109834.3|109850.2|109825.2|109861.8|109836.8|109850|109825|25
1730123640000|2024-10-28 13:54:00|109850.6|109825.6|109855.3|109830.3|109855.8|109830.8|109842.8|109817.8|41
1730123650000|2024-10-28 13:54:10|109855.6|109830.6|109847.9|109822.9|109856.6|109831.6|109847.9|109822.9|22
1730123660000|2024-10-28 13:54:20|109848.3|109823.3|109848|109823|109848.8|109823.8|109842.5|109817.5|29
1730123670000|2024-10-28 13:54:30|109849.7|109824.7|109855.5|109830.5|109856.4|109831.4|109849.7|109824.7|27
1730123680000|2024-10-28 13:54:40|109856.2|109831.2|109857.8|109832.8|109863.3|109838.3|109856.2|109831.2|28
1730123690000|2024-10-28 13:54:50|109857.5|109832.5|109865.3|109840.3|109866.2|109841.2|109857.5|109832.5|23
1730123700000|2024-10-28 13:55:00|109865.9|109840.9|109875.5|109850.5|109877.7|109852.7|109865.9|109840.9|21
1730123710000|2024-10-28 13:55:10|109874.5|109849.5|109871.1|109846.1|109874.5|109849.5|109867.2|109842.2|24
1730123720000|2024-10-28 13:55:20|109871.4|109846.4|109866|109841|109872.6|109847.6|109865.2|109840.2|23
1730123730000|2024-10-28 13:55:30|109866.6|109841.6|109859.6|109834.6|109867.4|109842.4|109859.6|109834.6|23
1730123740000|2024-10-28 13:55:40|109859.5|109834.5|109859.8|109834.8|109860|109835|109859.5|109834.5|5
1730123750000|2024-10-28 13:55:50|109859.7|109834.7|109866.7|109841.7|109866.7|109841.7|109859.3|109834.3|23
1730123760000|2024-10-28 13:56:00|109867.2|109842.2|109869.5|109844.5|109870.3|109845.3|109867.2|109842.2|24
1730123770000|2024-10-28 13:56:10|109868.7|109843.7|109866|109841|109869.4|109844.4|109865.3|109840.3|11
1730123780000|2024-10-28 13:56:20|109868.4|109843.4|109884.2|109859.2|109885.2|109860.2|109868.4|109843.4|22
1730123790000|2024-10-28 13:56:30|109884|109859|109884.1|109859.1|109884.7|109859.7|109882.1|109857.1|15
1730123800000|2024-10-28 13:56:40|109884|109859|109889.4|109864.4|109893|109868|109884|109859|23
1730123810000|2024-10-28 13:56:50|109890.8|109865.8|109893.6|109868.6|109894.1|109869.1|109888.7|109863.7|29
1730123820000|2024-10-28 13:57:00|109894.2|109869.2|109894.3|109869.3|109894.3|109869.3|109893.1|109868.1|17
1730123830000|2024-10-28 13:57:10|109894.4|109869.4|109899.5|109874.5|109899.6|109874.6|109894.4|109869.4|19
1730123840000|2024-10-28 13:57:20|109899.3|109874.3|109912.7|109887.7|109913.8|109888.8|109899.3|109874.3|33
1730123850000|2024-10-28 13:57:30|109912.1|109887.1|109904.6|109879.6|109913.3|109888.3|109903.8|109878.8|28
1730123860000|2024-10-28 13:57:40|109904.2|109879.2|109896.7|109871.7|109904.3|109879.3|109896.4|109871.4|30
1730123870000|2024-10-28 13:57:50|109896.6|109871.6|109888.5|109863.5|109896.6|109871.6|109888.5|109863.5|30
1730123880000|2024-10-28 13:58:00|109888.8|109863.8|109886.3|109861.3|109890.7|109865.7|109884.9|109859.9|39
1730123890000|2024-10-28 13:58:10|109886.2|109861.2|109888.2|109863.2|109888.2|109863.2|109883.6|109858.6|25
1730123900000|2024-10-28 13:58:20|109888.4|109863.4|109893|109868|109893.9|109868.9|109885.9|109860.9|23
1730123910000|2024-10-28 13:58:30|109892.3|109867.3|109890|109865|109892.9|109867.9|109890|109865|28
1730123920000|2024-10-28 13:58:40|109889.7|109864.7|109886.6|109861.6|109890.3|109865.3|109886.4|109861.4|21
1730123930000|2024-10-28 13:58:50|109885.6|109860.6|109887.5|109862.5|109887.9|109862.9|109885.6|109860.6|11
1730123940000|2024-10-28 13:59:00|109887.3|109862.3|109889.7|109864.7|109891.3|109866.3|109885.4|109860.4|32
1730123950000|2024-10-28 13:59:10|109888.8|109863.8|109900.7|109875.7|109902.5|109877.5|109888.8|109863.8|37
1730123960000|2024-10-28 13:59:20|109899.6|109874.6|109902.6|109877.6|109902.8|109877.8|109899.6|109874.6|19
1730123970000|2024-10-28 13:59:30|109902|109877|109907.5|109882.5|109907.7|109882.7|109901.1|109876.1|21
1730123980000|2024-10-28 13:59:40|109907.1|109882.1|109895.1|109870.1|109909.5|109884.5|109894.3|109869.3|35
1730123990000|2024-10-28 13:59:50|109897|109872|109881.3|109856.3|109899.5|109874.5|109881|109856|44
1730124000000|2024-10-28 14:00:00|109881.5|109856.5|109870.2|109845.2|109881.5|109856.5|109870.1|109845.1|42
1730124010000|2024-10-28 14:00:10|109871.9|109846.9|109870.2|109845.2|109874.7|109849.7|109869.3|109844.3|26
1730124020000|2024-10-28 14:00:20|109870|109845|109875.6|109850.6|109878.5|109853.5|109868.1|109843.1|36
1730124030000|2024-10-28 14:00:30|109875.2|109850.2|109866.1|109841.1|109875.2|109850.2|109865|109840|36
1730124040000|2024-10-28 14:00:40|109867.3|109842.3|109861.1|109836.1|109867.8|109842.8|109861.1|109836.1|26
1730124050000|2024-10-28 14:00:50|109862.1|109837.1|109862.1|109837.1|109863.6|109838.6|109861|109836|15
1730124060000|2024-10-28 14:01:00|109862.3|109837.3|109879.9|109854.9|109881.5|109856.5|109862.3|109837.3|42
1730124070000|2024-10-28 14:01:10|109880.2|109855.2|109888.9|109863.9|109888.9|109863.9|109877.9|109852.9|43
1730124080000|2024-10-28 14:01:20|109888.7|109863.7|109900.5|109875.5|109900.5|109875.5|109888.7|109863.7|33
1730124090000|2024-10-28 14:01:30|109900.2|109875.2|109884.3|109859.3|109900.5|109875.5|109882.7|109857.7|41
1730124100000|2024-10-28 14:01:40|109884.4|109859.4|109879.3|109854.3|109887.6|109862.6|109873.8|109848.8|37
1730124110000|2024-10-28 14:01:50|109879.7|109854.7|109881|109856|109890.7|109865.7|109879.7|109854.7|36
1730124120000|2024-10-28 14:02:00|109881.2|109856.2|109884.7|109859.7|109886.1|109861.1|109879.1|109854.1|32
1730124130000|2024-10-28 14:02:10|109884.3|109859.3|109884.9|109859.9|109885.1|109860.1|109878.2|109853.2|22
1730124140000|2024-10-28 14:02:20|109883.8|109858.8|109896.1|109871.1|109898.1|109873.1|109881.7|109856.7|30
1730124150000|2024-10-28 14:02:30|109894.5|109869.5|109892.1|109867.1|109894.6|109869.6|109892.1|109867.1|28
1730124160000|2024-10-28 14:02:40|109891.4|109866.4|109891.2|109866.2|109892.5|109867.5|109887.9|109862.9|27
1730124170000|2024-10-28 14:02:50|109890.9|109865.9|109888.3|109863.3|109891.7|109866.7|109887.9|109862.9|18
1730124180000|2024-10-28 14:03:00|109887.7|109862.7|109886.6|109861.6|109888.4|109863.4|109886.6|109861.6|15
1730124190000|2024-10-28 14:03:10|109886.7|109861.7|109887.1|109862.1|109887.9|109862.9|109886.4|109861.4|16
1730124200000|2024-10-28 14:03:20|109886.8|109861.8|109884.9|109859.9|109886.8|109861.8|109883.1|109858.1|18
1730124210000|2024-10-28 14:03:30|109885.2|109860.2|109888.7|109863.7|109889|109864|109885.2|109860.2|26
1730124220000|2024-10-28 14:03:40|109888.6|109863.6|109891.3|109866.3|109892.5|109867.5|109885.6|109860.6|30
1730124230000|2024-10-28 14:03:50|109891.7|109866.7|109904.7|109879.7|109905.9|109880.9|109891.7|109866.7|30
1730124240000|2024-10-28 14:04:00|109906.2|109881.2|109913.4|109888.4|109913.6|109888.6|109906.2|109881.2|24
1730124250000|2024-10-28 14:04:10|109912.9|109887.9|109914.6|109889.6|109916.6|109891.6|109912.3|109887.3|26
1730124260000|2024-10-28 14:04:20|109915.3|109890.3|109925.8|109900.8|109929.6|109904.6|109915.3|109890.3|32
1730124270000|2024-10-28 14:04:30|109925.9|109900.9|109938.6|109913.6|109939.2|109914.2|109925.9|109900.9|32
1730124280000|2024-10-28 14:04:40|109938.9|109913.9|109935.2|109910.2|109940.1|109915.1|109931.6|109906.6|35
1730124290000|2024-10-28 14:04:50|109935.4|109910.4|109944.5|109919.5|109948.3|109923.3|109935.4|109910.4|33
1730124300000|2024-10-28 14:05:00|109944.1|109919.1|109945.2|109920.2|109947.8|109922.8|109940.5|109915.5|36
1730124310000|2024-10-28 14:05:10|109944.9|109919.9|109959.2|109934.2|109959.6|109934.6|109944.9|109919.9|29
1730124320000|2024-10-28 14:05:20|109959.6|109934.6|109954.7|109929.7|109961.2|109936.2|109954.3|109929.3|24
1730124330000|2024-10-28 14:05:30|109954.4|109929.4|109966.7|109941.7|109968.4|109943.4|109954.4|109929.4|31
1730124340000|2024-10-28 14:05:40|109967|109942|109973.3|109948.3|109973.3|109948.3|109965.1|109940.1|27
1730124350000|2024-10-28 14:05:50|109972.3|109947.3|109974.7|109949.7|109974.7|109949.7|109967.3|109942.3|30
1730124360000|2024-10-28 14:06:00|109975.1|109950.1|109964|109939|109975.1|109950.1|109958.9|109933.9|46
1730124370000|2024-10-28 14:06:10|109963.6|109938.6|109966.3|109941.3|109967.5|109942.5|109963.4|109938.4|20
1730124380000|2024-10-28 14:06:20|109967|109942|109963.8|109938.8|109967.9|109942.9|109962.1|109937.1|28
1730124390000|2024-10-28 14:06:30|109963.5|109938.5|109948.8|109923.8|109964.5|109939.5|109948.3|109923.3|29
1730124400000|2024-10-28 14:06:40|109948.9|109923.9|109951.4|109926.4|109953.6|109928.6|109947.6|109922.6|29
1730124410000|2024-10-28 14:06:50|109950.7|109925.7|109933.4|109908.4|109953.1|109928.1|109932.8|109907.8|34
1730124420000|2024-10-28 14:07:00|109933.1|109908.1|109933|109908|109935|109910|109932.8|109907.8|22
1730124430000|2024-10-28 14:07:10|109933.3|109908.3|109933|109908|109933.7|109908.7|109932.4|109907.4|17
1730124440000|2024-10-28 14:07:20|109932.9|109907.9|109932.5|109907.5|109937.3|109912.3|109932.2|109907.2|30
1730124450000|2024-10-28 14:07:30|109932|109907|109940.6|109915.6|109943.6|109918.6|109931.6|109906.6|26
1730124460000|2024-10-28 14:07:40|109940|109915|109939.7|109914.7|109940.8|109915.8|109938.5|109913.5|13
1730124470000|2024-10-28 14:07:50|109940.1|109915.1|109964.6|109939.6|109966.1|109941.1|109940.1|109915.1|37
1730124480000|2024-10-28 14:08:00|109964.2|109939.2|109948.1|109923.1|109967|109942|109947.9|109922.9|32
1730124490000|2024-10-28 14:08:10|109946.9|109921.9|109936.5|109911.5|109948.1|109923.1|109936.5|109911.5|21
1730124500000|2024-10-28 14:08:20|109935.2|109910.2|109941.5|109916.5|109941.5|109916.5|109932.6|109907.6|33
1730124510000|2024-10-28 14:08:30|109940.9|109915.9|109936.9|109911.9|109941.8|109916.8|109933|109908|27
1730124520000|2024-10-28 14:08:40|109937.7|109912.7|109943.7|109918.7|109944.9|109919.9|109932.9|109907.9|30
1730124530000|2024-10-28 14:08:50|109943.8|109918.8|109931.6|109906.6|109943.8|109918.8|109931.6|109906.6|26
1730124540000|2024-10-28 14:09:00|109931.3|109906.3|109906.3|109881.3|109931.3|109906.3|109905.5|109880.5|38
1730124550000|2024-10-28 14:09:10|109905.9|109880.9|109899.9|109874.9|109906.9|109881.9|109898.8|109873.8|33
1730124560000|2024-10-28 14:09:20|109900.2|109875.2|109897.3|109872.3|109900.2|109875.2|109896.8|109871.8|18
1730124570000|2024-10-28 14:09:30|109897.6|109872.6|109898.2|109873.2|109903.3|109878.3|109893.2|109868.2|37
1730124580000|2024-10-28 14:09:40|109898.4|109873.4|109896.2|109871.2|109898.6|109873.6|109892.5|109867.5|31
1730124590000|2024-10-28 14:09:50|109895.4|109870.4|109911.9|109886.9|109911.9|109886.9|109894.9|109869.9|33
1730124600000|2024-10-28 14:10:00|109911.8|109886.8|109903.8|109878.8|109911.8|109886.8|109903.1|109878.1|36
1730124610000|2024-10-28 14:10:10|109903.5|109878.5|109888.2|109863.2|109903.5|109878.5|109888.2|109863.2|25
1730124620000|2024-10-28 14:10:20|109888.9|109863.9|109906.3|109881.3|109910.7|109885.7|109885.2|109860.2|60
1730124630000|2024-10-28 14:10:30|109907.6|109882.6|109909.3|109884.3|109909.3|109884.3|109897|109872|30
1730124640000|2024-10-28 14:10:40|109909.4|109884.4|109894.6|109869.6|109909.7|109884.7|109894.6|109869.6|28
1730124650000|2024-10-28 14:10:50|109894.4|109869.4|109894.3|109869.3|109895.5|109870.5|109894|109869|13
1730124660000|2024-10-28 14:11:00|109894.1|109869.1|109897.2|109872.2|109897.6|109872.6|109893.7|109868.7|12
1730124670000|2024-10-28 14:11:10|109896.7|109871.7|109896.4|109871.4|109897.6|109872.6|109892.9|109867.9|36
1730124680000|2024-10-28 14:11:20|109896.8|109871.8|109905.2|109880.2|109910|109885|109896.8|109871.8|28
1730124690000|2024-10-28 14:11:30|109905|109880|109910.5|109885.5|109910.5|109885.5|109903.8|109878.8|26
1730124700000|2024-10-28 14:11:40|109910.4|109885.4|109910.2|109885.2|109918.2|109893.2|109906.1|109881.1|31
1730124710000|2024-10-28 14:11:50|109909.6|109884.6|109904.2|109879.2|109909.6|109884.6|109904.2|109879.2|21
1730124720000|2024-10-28 14:12:00|109904.1|109879.1|109897.4|109872.4|109904.1|109879.1|109897|109872|32
1730124730000|2024-10-28 14:12:10|109897.5|109872.5|109897.2|109872.2|109898.8|109873.8|109896|109871|13
1730124740000|2024-10-28 14:12:20|109896.8|109871.8|109892.7|109867.7|109896.8|109871.8|109889.4|109864.4|23
1730124750000|2024-10-28 14:12:30|109892.1|109867.1|109896.4|109871.4|109897.5|109872.5|109891.9|109866.9|25
1730124760000|2024-10-28 14:12:40|109895.9|109870.9|109898.3|109873.3|109899.3|109874.3|109895.7|109870.7|18
1730124770000|2024-10-28 14:12:50|109897.9|109872.9|109903.8|109878.8|109909.4|109884.4|109897.9|109872.9|26
1730124780000|2024-10-28 14:13:00|109904.2|109879.2|109907.2|109882.2|109907.5|109882.5|109904.2|109879.2|20
1730124790000|2024-10-28 14:13:10|109907.4|109882.4|109907.9|109882.9|109909.2|109884.2|109903.8|109878.8|16
1730124800000|2024-10-28 14:13:20|109908.3|109883.3|109903.7|109878.7|109922.1|109897.1|109903|109878|37
1730124810000|2024-10-28 14:13:30|109903.6|109878.6|109903.5|109878.5|109903.7|109878.7|109902.5|109877.5|15
1730124820000|2024-10-28 14:13:40|109905.5|109880.5|109912.4|109887.4|109912.5|109887.5|109905.5|109880.5|20
1730124830000|2024-10-28 14:13:50|109910.8|109885.8|109912.5|109887.5|109914.3|109889.3|109910.8|109885.8|21
1730124840000|2024-10-28 14:14:00|109912.4|109887.4|109925.1|109900.1|109925.1|109900.1|109912.4|109887.4|30
1730124850000|2024-10-28 14:14:10|109925.2|109900.2|109931.1|109906.1|109931.5|109906.5|109924.3|109899.3|26
1730124860000|2024-10-28 14:14:20|109931.3|109906.3|109940.2|109915.2|109943.2|109918.2|109931|109906|40
1730124870000|2024-10-28 14:14:30|109942.3|109917.3|109955.4|109930.4|109956.8|109931.8|109942.3|109917.3|39
1730124880000|2024-10-28 14:14:40|109955.6|109930.6|109963.8|109938.8|109963.8|109938.8|109955.6|109930.6|28
1730124890000|2024-10-28 14:14:50|109964|109939|109954.4|109929.4|109964.3|109939.3|109954.4|109929.4|25
1730124900000|2024-10-28 14:15:00|109954.1|109929.1|109955.5|109930.5|109955.7|109930.7|109950|109925|30
1730124910000|2024-10-28 14:15:10|109955.7|109930.7|109964.5|109939.5|109966|109941|109955.7|109930.7|23
1730124920000|2024-10-28 14:15:20|109965.6|109940.6|109971.1|109946.1|109971.1|109946.1|109965.6|109940.6|25
1730124930000|2024-10-28 14:15:30|109971.7|109946.7|109965.7|109940.7|109978|109953|109962.2|109937.2|42
1730124940000|2024-10-28 14:15:40|109965.6|109940.6|109966.2|109941.2|109966.5|109941.5|109963.7|109938.7|21
1730124950000|2024-10-28 14:15:50|109967.3|109942.3|109978.6|109953.6|109979|109954|109967.3|109942.3|25
1730124960000|2024-10-28 14:16:00|109978.3|109953.3|109981.9|109956.9|109981.9|109956.9|109975.8|109950.8|25
1730124970000|2024-10-28 14:16:10|109982.8|109957.8|109993.4|109968.4|109995.3|109970.3|109982.8|109957.8|34
1730124980000|2024-10-28 14:16:20|109993.2|109968.2|109997.5|109972.5|109997.5|109972.5|109993.1|109968.1|27
1730124990000|2024-10-28 14:16:30|109999.8|109974.8|109990.9|109965.9|109999.8|109974.8|109990.8|109965.8|20
1730125000000|2024-10-28 14:16:40|109989.5|109964.5|109986|109961|109989.5|109964.5|109986|109961|13
1730125010000|2024-10-28 14:16:50|109985.7|109960.7|109985.9|109960.9|109986|109961|109983.6|109958.6|19
1730125020000|2024-10-28 14:17:00|109986|109961|109988.7|109963.7|109989.9|109964.9|109986|109961|25
1730125030000|2024-10-28 14:17:10|109988.4|109963.4|109976.6|109951.6|109988.7|109963.7|109975.2|109950.2|39
1730125040000|2024-10-28 14:17:20|109977.2|109952.2|109969|109944|109979.2|109954.2|109967.4|109942.4|25
1730125050000|2024-10-28 14:17:30|109969.4|109944.4|109975.4|109950.4|109975.4|109950.4|109969.4|109944.4|20
1730125060000|2024-10-28 14:17:40|109975.1|109950.1|109977.6|109952.6|109981|109956|109975.1|109950.1|32
1730125070000|2024-10-28 14:17:50|109977.7|109952.7|109978.3|109953.3|109978.8|109953.8|109977.7|109952.7|13
1730125080000|2024-10-28 14:18:00|109978.8|109953.8|109978.9|109953.9|109979.1|109954.1|109975|109950|23
1730125090000|2024-10-28 14:18:10|109979|109954|109983.3|109958.3|109983.3|109958.3|109978.5|109953.5|22
1730125100000|2024-10-28 14:18:20|109983.7|109958.7|109989.6|109964.6|109989.6|109964.6|109983.1|109958.1|32
1730125110000|2024-10-28 14:18:30|109990.6|109965.6|109992.1|109967.1|109992.1|109967.1|109990.2|109965.2|30
1730125120000|2024-10-28 14:18:40|109992.7|109967.7|109979.9|109954.9|109993.3|109968.3|109979.9|109954.9|30
1730125130000|2024-10-28 14:18:50|109980|109955|109969.6|109944.6|109982.5|109957.5|109966.8|109941.8|32
1730125140000|2024-10-28 14:19:00|109969.1|109944.1|109968.9|109943.9|109969.1|109944.1|109968.6|109943.6|9
1730125150000|2024-10-28 14:19:10|109969.1|109944.1|109967.2|109942.2|109969.5|109944.5|109965.7|109940.7|15
1730125160000|2024-10-28 14:19:20|109967.4|109942.4|109962.2|109937.2|109967.4|109942.4|109961.3|109936.3|23
1730125170000|2024-10-28 14:19:30|109962.5|109937.5|109959.3|109934.3|109963|109938|109957.1|109932.1|22
1730125180000|2024-10-28 14:19:40|109959.7|109934.7|109948.1|109923.1|109959.7|109934.7|109948.1|109923.1|18
1730125190000|2024-10-28 14:19:50|109948.5|109923.5|109948.3|109923.3|109948.8|109923.8|109947.6|109922.6|14
1730125200000|2024-10-28 14:20:00|109948.6|109923.6|109954.3|109929.3|109955.2|109930.2|109948.6|109923.6|16
1730125210000|2024-10-28 14:20:10|109953.8|109928.8|109950.6|109925.6|109953.8|109928.8|109950.6|109925.6|17
1730125220000|2024-10-28 14:20:20|109950.2|109925.2|109949.9|109924.9|109951.4|109926.4|109947.9|109922.9|22
1730125230000|2024-10-28 14:20:30|109950.3|109925.3|109953.6|109928.6|109965.7|109940.7|109950.3|109925.3|28
1730125240000|2024-10-28 14:20:40|109952.6|109927.6|109951.6|109926.6|109952.6|109927.6|109949.4|109924.4|19
1730125250000|2024-10-28 14:20:50|109951.7|109926.7|109958.1|109933.1|109960|109935|109951.7|109926.7|34
1730125260000|2024-10-28 14:21:00|109958.5|109933.5|109960.5|109935.5|109969.1|109944.1|109955.3|109930.3|48
1730125270000|2024-10-28 14:21:10|109961|109936|109955.5|109930.5|109976.8|109941.1|109953.9|109922.1|52
1730125280000|2024-10-28 14:21:20|109955.4|109930.4|109954.7|109929.7|109957.1|109932.1|109953|109928|21
1730125290000|2024-10-28 14:21:30|109954|109929|109956|109931|109957.1|109932.1|109947.4|109922.4|34
1730125300000|2024-10-28 14:21:40|109955.7|109930.7|109952|109927|109956.9|109931.9|109951.7|109926.7|36
1730125310000|2024-10-28 14:21:50|109951.8|109926.8|109951.9|109926.9|109952|109927|109949|109924|15
1730125320000|2024-10-28 14:22:00|109952|109927|109968.9|109943.9|109968.9|109943.9|109951.4|109926.4|29
1730125330000|2024-10-28 14:22:10|109969.1|109944.1|109967.9|109942.9|109969.4|109944.4|109964.8|109939.8|22
1730125340000|2024-10-28 14:22:20|109968.3|109943.3|109948.9|109923.9|109968.3|109943.3|109948|109923|37
1730125350000|2024-10-28 14:22:30|109948.7|109923.7|109947|109922|109948.7|109923.7|109946.1|109921.1|22
1730125360000|2024-10-28 14:22:40|109946.7|109921.7|109942.2|109917.2|109946.7|109921.7|109940.3|109915.3|24
1730125370000|2024-10-28 14:22:50|109942|109917|109942.4|109917.4|109942.5|109917.5|109942|109917|7
1730125380000|2024-10-28 14:23:00|109941.4|109916.4|109943.4|109918.4|109943.4|109918.4|109937.5|109912.5|28
1730125390000|2024-10-28 14:23:10|109943.6|109918.6|109943.2|109918.2|109944|109919|109943.2|109918.2|6
1730125400000|2024-10-28 14:23:20|109943.4|109918.4|109943.5|109918.5|109943.6|109918.6|109943.3|109918.3|8
1730125410000|2024-10-28 14:23:30|109943.8|109918.8|109948.4|109923.4|109950|109925|109943.1|109918.1|22
1730125420000|2024-10-28 14:23:40|109947.7|109922.7|109946.5|109921.5|109948.1|109923.1|109944.6|109919.6|19
1730125430000|2024-10-28 14:23:50|109947.7|109922.7|109955.9|109930.9|109955.9|109930.9|109947.7|109922.7|25
1730125440000|2024-10-28 14:24:00|109956.5|109931.5|109951|109926|109956.8|109931.8|109949.9|109924.9|26
1730125450000|2024-10-28 14:24:10|109950.9|109925.9|109930.7|109905.7|109950.9|109925.9|109930.7|109905.7|33
1730125460000|2024-10-28 14:24:20|109930.4|109905.4|109937|109912|109937|109912|109930.4|109905.4|25
1730125470000|2024-10-28 14:24:30|109935.9|109910.9|109944.5|109919.5|109944.5|109919.5|109935.8|109910.8|30
1730125480000|2024-10-28 14:24:40|109945.2|109920.2|109946.3|109921.3|109946.5|109921.5|109945.2|109920.2|18
1730125490000|2024-10-28 14:24:50|109946.5|109921.5|109928.9|109903.9|109947.6|109922.6|109928.3|109903.3|41
1730125500000|2024-10-28 14:25:00|109928.8|109903.8|109927.2|109902.2|109933.3|109908.3|109925.2|109900.2|33
1730125510000|2024-10-28 14:25:10|109927.4|109902.4|109925.3|109900.3|109928.6|109903.6|109924.1|109899.1|23
1730125520000|2024-10-28 14:25:20|109925.9|109900.9|109918.9|109893.9|109933.1|109908.1|109918.5|109893.5|34
1730125530000|2024-10-28 14:25:30|109918.3|109893.3|109917|109892|109918.9|109893.9|109916.9|109891.9|13
1730125540000|2024-10-28 14:25:40|109916.5|109891.5|109913.3|109888.3|109916.5|109891.5|109913.3|109888.3|12
1730125550000|2024-10-28 14:25:50|109913.6|109888.6|109914.4|109889.4|109914.4|109889.4|109912.1|109887.1|15
1730125560000|2024-10-28 14:26:00|109912.6|109887.6|109912.8|109887.8|109913.9|109888.9|109912.4|109887.4|11
1730125570000|2024-10-28 14:26:10|109913.4|109888.4|109913.3|109888.3|109913.4|109888.4|109913.1|109888.1|8
1730125580000|2024-10-28 14:26:20|109913.6|109888.6|109913.3|109888.3|109915.6|109890.6|109913.3|109888.3|19
1730125590000|2024-10-28 14:26:30|109913.5|109888.5|109892.9|109867.9|109913.5|109888.5|109892.1|109867.1|27
1730125600000|2024-10-28 14:26:40|109891.2|109866.2|109889.2|109864.2|109892.3|109867.3|109885.6|109860.6|23
1730125610000|2024-10-28 14:26:50|109889.9|109864.9|109903.2|109878.2|109906|109881|109889.9|109864.9|27
1730125620000|2024-10-28 14:27:00|109903.1|109878.1|109900.5|109875.5|109903.1|109878.1|109900.1|109875.1|14
1730125630000|2024-10-28 14:27:10|109900.6|109875.6|109897.8|109872.8|109900.6|109875.6|109897.8|109872.8|15
1730125640000|2024-10-28 14:27:20|109897.2|109872.2|109896.4|109871.4|109897.2|109872.2|109896.4|109871.4|6
1730125650000|2024-10-28 14:27:30|109896.6|109871.6|109893.6|109868.6|109896.7|109871.7|109893.1|109868.1|13
1730125660000|2024-10-28 14:27:40|109894.2|109869.2|109901.9|109876.9|109901.9|109876.9|109894|109869|20
1730125670000|2024-10-28 14:27:50|109902.2|109877.2|109901.3|109876.3|109902.2|109877.2|109899.9|109874.9|17
1730125680000|2024-10-28 14:28:00|109901.4|109876.4|109894.7|109869.7|109910.9|109885.9|109894.4|109869.4|36
1730125690000|2024-10-28 14:28:10|109894.5|109869.5|109886.6|109861.6|109894.8|109869.8|109881.7|109856.7|27
1730125700000|2024-10-28 14:28:20|109886.4|109861.4|109888.6|109863.6|109888.6|109863.6|109886.2|109861.2|10
1730125710000|2024-10-28 14:28:30|109888.3|109863.3|109888.2|109863.2|109888.6|109863.6|109886.4|109861.4|17
1730125720000|2024-10-28 14:28:40|109888.5|109863.5|109889.4|109864.4|109889.4|109864.4|109888.2|109863.2|8
1730125730000|2024-10-28 14:28:50|109889.2|109864.2|109903.3|109878.3|109903.6|109878.6|109889.2|109864.2|28
1730125740000|2024-10-28 14:29:00|109903|109878|109907.3|109882.3|109907.3|109882.3|109901.2|109876.2|22
1730125750000|2024-10-28 14:29:10|109907.9|109882.9|109902.9|109877.9|109907.9|109882.9|109901.8|109876.8|17
1730125760000|2024-10-28 14:29:20|109901.9|109876.9|109903.5|109878.5|109904.2|109879.2|109901.9|109876.9|16
1730125770000|2024-10-28 14:29:30|109903.8|109878.8|109905.7|109880.7|109905.7|109880.7|109903.8|109878.8|12
1730125780000|2024-10-28 14:29:40|109905.6|109880.6|109912|109887|109915.1|109890.1|109905.1|109880.1|36
1730125790000|2024-10-28 14:29:50|109911.9|109886.9|109923.9|109873.9|109925.8|109893|109907.6|109873.9|26
1730125800000|2024-10-28 14:30:00|109925.4|109875.4|109932.7|109882.7|109936.3|109886.3|109925.4|109875.4|27
1730125810000|2024-10-28 14:30:10|109932.4|109882.4|109938.6|109888.6|109939.6|109889.6|109930.5|109880.5|33
1730125820000|2024-10-28 14:30:20|109938.2|109888.2|109931.4|109906.4|109942.7|109906.8|109929.7|109887.7|22
1730125830000|2024-10-28 14:30:30|109931.9|109906.9|109930.1|109905.1|109932.1|109907.1|109929.8|109904.8|17
1730125840000|2024-10-28 14:30:40|109930.5|109905.5|109936.7|109886.7|109937.9|109906.5|109920.3|109883.8|36
1730125850000|2024-10-28 14:30:50|109937.1|109887.1|109923.6|109898.6|109939.1|109902.4|109919.9|109887.1|32
1730125860000|2024-10-28 14:31:00|109923|109898|109925.8|109900.8|109931.3|109906.3|109923|109898|30
1730125870000|2024-10-28 14:31:10|109925.5|109900.5|109914.5|109889.5|109926|109901|109912.1|109887.1|35
1730125880000|2024-10-28 14:31:20|109914.2|109889.2|109910.7|109885.7|109916.6|109891.6|109909.5|109884.5|30
1730125890000|2024-10-28 14:31:30|109909.1|109884.1|109907.9|109882.9|109909.4|109884.4|109907.7|109882.7|21
1730125900000|2024-10-28 14:31:40|109907.7|109882.7|109909.9|109884.9|109910|109885|109905.9|109880.9|27
1730125910000|2024-10-28 14:31:50|109911.5|109886.5|109918.2|109893.2|109918.2|109893.2|109911.5|109886.5|24
1730125920000|2024-10-28 14:32:00|109917.4|109892.4|109912|109887|109924.1|109899.1|109911.4|109886.4|31
1730125930000|2024-10-28 14:32:10|109911.9|109886.9|109911|109886|109914.9|109889.9|109909.8|109884.8|31
1730125940000|2024-10-28 14:32:20|109911.7|109886.7|109911.4|109886.4|109914.7|109889.7|109911.3|109886.3|28
1730125950000|2024-10-28 14:32:30|109909.4|109884.4|109912.8|109887.8|109913.2|109888.2|109908.4|109883.4|30
1730125960000|2024-10-28 14:32:40|109913.3|109888.3|109913.4|109888.4|109924.4|109899.4|109912.1|109887.1|44
1730125970000|2024-10-28 14:32:50|109913.8|109888.8|109904.4|109879.4|109917.9|109892.9|109904|109879|45
1730125980000|2024-10-28 14:33:00|109904.2|109879.2|109902.5|109877.5|109905.8|109880.8|109902|109877|33
1730125990000|2024-10-28 14:33:10|109902.3|109877.3|109893.9|109868.9|109903.3|109878.3|109892.7|109867.7|39
1730126000000|2024-10-28 14:33:20|109892.3|109867.3|109880.9|109855.9|109894.5|109869.5|109880.7|109855.7|46
1730126010000|2024-10-28 14:33:30|109881.9|109856.9|109876.5|109851.5|109881.9|109856.9|109876.5|109851.5|36
1730126020000|2024-10-28 14:33:40|109877|109852|109874.3|109849.3|109877.6|109852.6|109872.3|109847.3|23
1730126030000|2024-10-28 14:33:50|109873.8|109848.8|109877.2|109852.2|109877.5|109852.5|109873.2|109848.2|22
1730126040000|2024-10-28 14:34:00|109877.3|109852.3|109878|109853|109888.1|109863.1|109874.8|109849.8|35
1730126050000|2024-10-28 14:34:10|109876.5|109851.5|109872.1|109847.1|109876.5|109851.5|109871.6|109846.6|23
1730126060000|2024-10-28 14:34:20|109872.6|109847.6|109870.8|109845.8|109875.1|109850.1|109869.1|109844.1|19
1730126070000|2024-10-28 14:34:30|109869.1|109844.1|109873.1|109848.1|109873.1|109848.1|109861.6|109836.6|29
1730126080000|2024-10-28 14:34:40|109872.5|109847.5|109862.7|109837.7|109873.4|109848.4|109862.7|109837.7|36
1730126090000|2024-10-28 14:34:50|109867.5|109842.5|109866.1|109841.1|109867.5|109842.5|109861.7|109836.7|23
1730126100000|2024-10-28 14:35:00|109865.9|109840.9|109865.1|109840.1|109866.2|109841.2|109858.6|109833.6|35
1730126110000|2024-10-28 14:35:10|109866|109841|109863.8|109838.8|109869.9|109844.9|109858.3|109833.3|37
1730126120000|2024-10-28 14:35:20|109866.3|109841.3|109863.2|109838.2|109866.3|109841.3|109859.1|109834.1|30
1730126130000|2024-10-28 14:35:30|109863.3|109838.3|109869|109844|109870.9|109845.9|109863.3|109838.3|33
1730126140000|2024-10-28 14:35:40|109868.9|109843.9|109872.3|109847.3|109873.4|109848.4|109868.9|109843.9|33
1730126150000|2024-10-28 14:35:50|109872.4|109847.4|109864.2|109839.2|109872.4|109847.4|109857.5|109832.5|55
1730126160000|2024-10-28 14:36:00|109864.5|109839.5|109863.5|109838.5|109871.3|109846.3|109863.5|109838.5|30
1730126170000|2024-10-28 14:36:10|109863|109838|109864.9|109839.9|109865.1|109840.1|109853.1|109828.1|32
1730126180000|2024-10-28 14:36:20|109865.4|109840.4|109864.3|109839.3|109868.2|109843.2|109861.5|109836.5|36
1730126190000|2024-10-28 14:36:30|109863.4|109838.4|109860.9|109835.9|109863.4|109838.4|109860.5|109835.5|20
1730126200000|2024-10-28 14:36:40|109861.8|109836.8|109846.3|109821.3|109862.4|109837.4|109846.3|109821.3|13
1730126210000|2024-10-28 14:36:50|109844.8|109819.8|109838.2|109813.2|109847.4|109822.4|109837.8|109812.8|29
1730126220000|2024-10-28 14:37:00|109838.3|109813.3|109854.8|109829.8|109854.8|109829.8|109838.3|109813.3|40
1730126230000|2024-10-28 14:37:10|109855.3|109830.3|109854|109829|109859.4|109834.4|109853.4|109828.4|28
1730126240000|2024-10-28 14:37:20|109854.8|109829.8|109852.9|109827.9|109855.9|109830.9|109850.1|109825.1|26
1730126250000|2024-10-28 14:37:30|109852.8|109827.8|109849.8|109824.8|109852.8|109827.8|109849.7|109824.7|11
1730126260000|2024-10-28 14:37:40|109849.9|109824.9|109832.7|109807.7|109850.6|109825.6|109831.7|109806.7|31
1730126270000|2024-10-28 14:37:50|109834.1|109809.1|109838.3|109813.3|109838.3|109813.3|109834.1|109809.1|29
1730126280000|2024-10-28 14:38:00|109839.1|109814.1|109843.8|109818.8|109844.9|109819.9|109836.3|109811.3|19
1730126290000|2024-10-28 14:38:10|109843.7|109818.7|109847.6|109822.6|109847.6|109822.6|109843.7|109818.7|33
1730126300000|2024-10-28 14:38:20|109846.8|109821.8|109850.8|109825.8|109851|109826|109838.4|109813.4|34
1730126310000|2024-10-28 14:38:30|109851.1|109826.1|109853.9|109828.9|109853.9|109828.9|109851.1|109826.1|14
1730126320000|2024-10-28 14:38:40|109854.2|109829.2|109855.3|109830.3|109856.8|109831.8|109854|109829|15
1730126330000|2024-10-28 14:38:50|109854.5|109829.5|109846.1|109821.1|109855.3|109830.3|109845.7|109820.7|19
1730126340000|2024-10-28 14:39:00|109846.8|109821.8|109827.7|109802.7|109847.4|109822.4|109824.2|109799.2|26
1730126350000|2024-10-28 14:39:10|109827.6|109802.6|109827.7|109802.7|109827.7|109802.7|109827.3|109802.3|7
1730126360000|2024-10-28 14:39:20|109828|109803|109821|109796|109828.8|109803.8|109820.5|109795.5|21
1730126370000|2024-10-28 14:39:30|109821.4|109796.4|109824.7|109799.7|109824.7|109799.7|109816.6|109791.6|22
1730126380000|2024-10-28 14:39:40|109825|109800|109825.2|109800.2|109825.3|109800.3|109824.9|109799.9|6
1730126390000|2024-10-28 14:39:50|109825.3|109800.3|109813.2|109788.2|109826.6|109801.6|109813.2|109788.2|24
1730126400000|2024-10-28 14:40:00|109812.5|109787.5|109816.6|109791.6|109817.2|109792.2|109810.7|109785.7|27
1730126410000|2024-10-28 14:40:10|109816.5|109791.5|109822.7|109797.7|109822.7|109797.7|109816.4|109791.4|18
1730126420000|2024-10-28 14:40:20|109823.2|109798.2|109824.2|109799.2|109824.2|109799.2|109823.2|109798.2|6
1730126430000|2024-10-28 14:40:30|109824.1|109799.1|109825.1|109800.1|109825.3|109800.3|109823.4|109798.4|19
1730126440000|2024-10-28 14:40:40|109825.4|109800.4|109837.3|109812.3|109837.7|109812.7|109825.4|109800.4|36
1730126450000|2024-10-28 14:40:50|109837.8|109812.8|109843.3|109818.3|109845.1|109820.1|109836.3|109811.3|35
1730126460000|2024-10-28 14:41:00|109843.7|109818.7|109837|109812|109843.7|109818.7|109834.3|109809.3|28
1730126470000|2024-10-28 14:41:10|109837.2|109812.2|109836.6|109811.6|109840.9|109815.9|109836.6|109811.6|26
1730126480000|2024-10-28 14:41:20|109836.5|109811.5|109835|109810|109836.5|109811.5|109834.1|109809.1|18
1730126490000|2024-10-28 14:41:30|109834.9|109809.9|109834.8|109809.8|109835.5|109810.5|109830.6|109805.6|15
1730126500000|2024-10-28 14:41:40|109835|109810|109833.6|109808.6|109835.2|109810.2|109831.7|109806.7|13
1730126510000|2024-10-28 14:41:50|109833.3|109808.3|109838.7|109813.7|109838.7|109813.7|109831.6|109806.6|21
1730126520000|2024-10-28 14:42:00|109839.4|109814.4|109848.3|109823.3|109849.4|109824.4|109838.7|109813.7|22
1730126530000|2024-10-28 14:42:10|109847.8|109822.8|109844.9|109819.9|109848.2|109823.2|109838.2|109813.2|27
1730126540000|2024-10-28 14:42:20|109845.3|109820.3|109845.6|109820.6|109846.7|109821.7|109842.7|109817.7|21
1730126550000|2024-10-28 14:42:30|109846|109821|109848.7|109823.7|109851.8|109826.8|109845.8|109820.8|28
1730126560000|2024-10-28 14:42:40|109848.9|109823.9|109842.5|109817.5|109849|109824|109842.5|109817.5|19
1730126570000|2024-10-28 14:42:50|109843.3|109818.3|109830.5|109805.5|109844.3|109819.3|109830.4|109805.4|27
1730126580000|2024-10-28 14:43:00|109830.3|109805.3|109824|109799|109833.9|109808.9|109821.2|109796.2|46
1730126590000|2024-10-28 14:43:10|109823.2|109798.2|109812|109787|109823.2|109798.2|109808.4|109783.4|43
1730126600000|2024-10-28 14:43:20|109812.5|109787.5|109815.7|109790.7|109815.7|109790.7|109810.2|109785.2|32
1730126610000|2024-10-28 14:43:30|109816.3|109791.3|109817.5|109792.5|109817.6|109792.6|109815.6|109790.6|17
1730126620000|2024-10-28 14:43:40|109817.6|109792.6|109820.2|109795.2|109820.2|109795.2|109816.5|109791.5|14
1730126630000|2024-10-28 14:43:50|109819.7|109794.7|109814.5|109789.5|109821.9|109796.9|109813|109788|26
1730126640000|2024-10-28 14:44:00|109814.7|109789.7|109809.9|109784.9|109814.7|109789.7|109807.1|109782.1|22
1730126650000|2024-10-28 14:44:10|109809.6|109784.6|109804.5|109779.5|109810.5|109785.5|109800.9|109775.9|30
1730126660000|2024-10-28 14:44:20|109805.1|109780.1|109810|109785|109813.7|109788.7|109805.1|109780.1|29
1730126670000|2024-10-28 14:44:30|109809.7|109784.7|109803.9|109778.9|109809.7|109784.7|109802.9|109777.9|21
1730126680000|2024-10-28 14:44:40|109804.2|109779.2|109804.7|109779.7|109805.2|109780.2|109803.6|109778.6|10
1730126690000|2024-10-28 14:44:50|109804.4|109779.4|109789.8|109764.8|109804.4|109779.4|109788.3|109763.3|28
1730126700000|2024-10-28 14:45:00|109790.7|109765.7|109784.4|109759.4|109806.1|109781.1|109783.8|109758.8|34
1730126710000|2024-10-28 14:45:10|109784.3|109759.3|109786.1|109761.1|109786.7|109761.7|109783.4|109758.4|21
1730126720000|2024-10-28 14:45:20|109786.4|109761.4|109773.6|109748.6|109787.1|109762.1|109772.7|109747.7|36
1730126730000|2024-10-28 14:45:30|109773.8|109748.8|109759.3|109734.3|109774.2|109749.2|109759.1|109734.1|36
1730126740000|2024-10-28 14:45:40|109759.1|109734.1|109751.6|109726.6|109763.7|109738.7|109750.8|109725.8|41
1730126750000|2024-10-28 14:45:50|109750.5|109725.5|109752.2|109727.2|109753.5|109728.5|109745.5|109720.5|36
1730126760000|2024-10-28 14:46:00|109751.6|109726.6|109748.3|109723.3|109754.7|109729.7|109746.7|109721.7|28
1730126770000|2024-10-28 14:46:10|109748.7|109723.7|109756.1|109731.1|109756.1|109731.1|109747.4|109722.4|22
1730126780000|2024-10-28 14:46:20|109755.1|109730.1|109750.9|109725.9|109759.3|109734.3|109746.5|109721.5|41
1730126790000|2024-10-28 14:46:30|109750.4|109725.4|109751.6|109726.6|109752.6|109727.6|109750.3|109725.3|11
1730126800000|2024-10-28 14:46:40|109751.3|109726.3|109747.2|109722.2|109753.8|109728.8|109747.2|109722.2|27
1730126810000|2024-10-28 14:46:50|109745.6|109720.6|109749.3|109724.3|109752|109727|109745.1|109720.1|20
1730126820000|2024-10-28 14:47:00|109751.6|109726.6|109755.6|109730.6|109755.6|109730.6|109749.2|109724.2|25
1730126830000|2024-10-28 14:47:10|109756.2|109731.2|109749|109724|109760.5|109735.5|109749|109724|38
1730126840000|2024-10-28 14:47:20|109748.7|109723.7|109745.9|109720.9|109748.7|109723.7|109743.2|109718.2|16
1730126850000|2024-10-28 14:47:30|109745.8|109720.8|109742|109717|109745.8|109720.8|109742|109717|16
1730126860000|2024-10-28 14:47:40|109741.8|109716.8|109739.8|109714.8|109741.8|109716.8|109737.7|109712.7|15
1730126870000|2024-10-28 14:47:50|109739.6|109714.6|109739.1|109714.1|109740.1|109715.1|109738.9|109713.9|10
1730126880000|2024-10-28 14:48:00|109739.4|109714.4|109737.2|109712.2|109740|109715|109736.4|109711.4|16
1730126890000|2024-10-28 14:48:10|109736.6|109711.6|109732|109707|109746|109721|109731.6|109706.6|26
1730126900000|2024-10-28 14:48:20|109732.4|109707.4|109730.9|109705.9|109739.1|109714.1|109730.9|109705.9|33
1730126910000|2024-10-28 14:48:30|109730.7|109705.7|109739.6|109714.6|109741.5|109716.5|109730.7|109705.7|17
1730126920000|2024-10-28 14:48:40|109739.3|109714.3|109736.5|109711.5|109739.3|109714.3|109733.4|109708.4|16
1730126930000|2024-10-28 14:48:50|109737|109712|109742.7|109717.7|109745.7|109720.7|109735.9|109710.9|26
1730126940000|2024-10-28 14:49:00|109742.1|109717.1|109732.8|109707.8|109743|109718|109732.1|109707.1|24
1730126950000|2024-10-28 14:49:10|109733.4|109708.4|109736.7|109711.7|109737.6|109712.6|109733.4|109708.4|19
1730126960000|2024-10-28 14:49:20|109736.1|109711.1|109735.7|109710.7|109736.1|109711.1|109735.6|109710.6|6
1730126970000|2024-10-28 14:49:30|109738.1|109713.1|109742.8|109717.8|109743.8|109718.8|109738.1|109713.1|18
1730126980000|2024-10-28 14:49:40|109743.3|109718.3|109739.5|109714.5|109745.6|109720.6|109739.2|109714.2|20
1730126990000|2024-10-28 14:49:50|109739.4|109714.4|109727.8|109702.8|109739.8|109714.8|109727.8|109702.8|31
1730127000000|2024-10-28 14:50:00|109727.6|109702.6|109720.7|109695.7|109728.1|109703.1|109718.7|109693.7|24
1730127010000|2024-10-28 14:50:10|109722.1|109697.1|109708.6|109683.6|109722.1|109697.1|109708.6|109683.6|22
1730127020000|2024-10-28 14:50:20|109708.5|109683.5|109705.5|109680.5|109710.3|109685.3|109705.5|109680.5|22
1730127030000|2024-10-28 14:50:30|109705.2|109680.2|109707|109682|109707.9|109682.9|109704.6|109679.6|22
1730127040000|2024-10-28 14:50:40|109707.1|109682.1|109703.2|109678.2|109707.6|109682.6|109702.8|109677.8|20
1730127050000|2024-10-28 14:50:50|109702.9|109677.9|109693.9|109668.9|109702.9|109677.9|109693.9|109668.9|30
1730127060000|2024-10-28 14:51:00|109694.3|109669.3|109690|109665|109694.3|109669.3|109689.3|109664.3|14
1730127070000|2024-10-28 14:51:10|109689.6|109664.6|109686|109661|109689.6|109664.6|109685.2|109660.2|18
1730127080000|2024-10-28 14:51:20|109685.9|109660.9|109684.8|109659.8|109685.9|109660.9|109684.2|109659.2|8
1730127090000|2024-10-28 14:51:30|109684.2|109659.2|109683.4|109658.4|109684.4|109659.4|109683|109658|6
1730127100000|2024-10-28 14:51:40|109683.1|109658.1|109682|109657|109683.1|109658.1|109680.7|109655.7|16
1730127110000|2024-10-28 14:51:50|109682.1|109657.1|109680.6|109655.6|109682.2|109657.2|109679.9|109654.9|16
1730127120000|2024-10-28 14:52:00|109680.5|109655.5|109682.2|109657.2|109682.9|109657.9|109680.3|109655.3|21
1730127130000|2024-10-28 14:52:10|109682.1|109657.1|109674|109649|109683.6|109658.6|109673.6|109648.6|19
1730127140000|2024-10-28 14:52:20|109673.3|109648.3|109644.1|109619.1|109673.3|109648.3|109643.1|109618.1|46
1730127150000|2024-10-28 14:52:30|109644.5|109619.5|109640.7|109615.7|109644.5|109619.5|109640.4|109615.4|20
1730127160000|2024-10-28 14:52:40|109640.6|109615.6|109640.3|109615.3|109643|109618|109638.2|109613.2|26
1730127170000|2024-10-28 14:52:50|109640.2|109615.2|109645.1|109620.1|109653.8|109628.8|109639.9|109614.9|44
1730127180000|2024-10-28 14:53:00|109644.6|109619.6|109632.7|109607.7|109644.6|109619.6|109623.6|109598.6|45
1730127190000|2024-10-28 14:53:10|109632.9|109607.9|109632.9|109607.9|109636.7|109611.7|109632.9|109607.9|42
1730127200000|2024-10-28 14:53:20|109631.9|109606.9|109623.8|109598.8|109637|109612|109623.8|109598.8|38
1730127210000|2024-10-28 14:53:30|109623.5|109598.5|109622.1|109597.1|109623.9|109598.9|109621.9|109596.9|27
1730127220000|2024-10-28 14:53:40|109622.4|109597.4|109632.7|109607.7|109635.3|109610.3|109619|109594|38
1730127230000|2024-10-28 14:53:50|109632|109607|109637.9|109612.9|109639.6|109614.6|109630.7|109605.7|23
1730127240000|2024-10-28 14:54:00|109637.6|109612.6|109643.5|109618.5|109645.6|109620.6|109637.6|109612.6|32
1730127250000|2024-10-28 14:54:10|109643.9|109618.9|109643.2|109618.2|109654.3|109629.3|109643.2|109618.2|31
1730127260000|2024-10-28 14:54:20|109643.9|109618.9|109641.9|109616.9|109646.1|109621.1|109641.6|109616.6|21
1730127270000|2024-10-28 14:54:30|109641.6|109616.6|109642.3|109617.3|109645.6|109620.6|109641.6|109616.6|25
1730127280000|2024-10-28 14:54:40|109642.2|109617.2|109642.5|109617.5|109644.2|109619.2|109641.7|109616.7|22
1730127290000|2024-10-28 14:54:50|109642.3|109617.3|109646.2|109621.2|109649.5|109624.5|109642.3|109617.3|28
1730127300000|2024-10-28 14:55:00|109646.8|109621.8|109651.6|109626.6|109652.1|109627.1|109643.9|109618.9|31
1730127310000|2024-10-28 14:55:10|109652.5|109627.5|109656|109631|109656.3|109631.3|109650.4|109625.4|31
1730127320000|2024-10-28 14:55:20|109656.8|109631.8|109662.8|109637.8|109665.2|109640.2|109656.8|109631.8|29
1730127330000|2024-10-28 14:55:30|109662.7|109637.7|109663.7|109638.7|109663.7|109638.7|109662.7|109637.7|10
1730127340000|2024-10-28 14:55:40|109663.8|109638.8|109667.3|109642.3|109668.5|109643.5|109662.3|109637.3|22
1730127350000|2024-10-28 14:55:50|109667.2|109642.2|109661.2|109636.2|109668.4|109643.4|109661.2|109636.2|21
1730127360000|2024-10-28 14:56:00|109661|109636|109655.8|109630.8|109661.8|109636.8|109655.8|109630.8|19
1730127370000|2024-10-28 14:56:10|109656.2|109631.2|109679.6|109654.6|109680.6|109655.6|109655.8|109630.8|36
1730127380000|2024-10-28 14:56:20|109680.1|109655.1|109669|109644|109683|109658|109667.9|109642.9|37
1730127390000|2024-10-28 14:56:30|109669.7|109644.7|109675.3|109650.3|109676.9|109651.9|109669|109644|26
1730127400000|2024-10-28 14:56:40|109675.7|109650.7|109683.9|109658.9|109685.1|109660.1|109675.7|109650.7|14
1730127410000|2024-10-28 14:56:50|109684|109659|109671.3|109646.3|109688|109663|109671.3|109646.3|53
1730127420000|2024-10-28 14:57:00|109671.7|109646.7|109673.1|109648.1|109675.7|109650.7|109671.7|109646.7|29
1730127430000|2024-10-28 14:57:10|109673.7|109648.7|109669.5|109644.5|109674.1|109649.1|109665.7|109640.7|27
1730127440000|2024-10-28 14:57:20|109670.1|109645.1|109680.6|109655.6|109680.6|109655.6|109669.5|109644.5|28
1730127450000|2024-10-28 14:57:30|109682.3|109657.3|109678.3|109653.3|109683.5|109658.5|109678.3|109653.3|23
1730127460000|2024-10-28 14:57:40|109678.4|109653.4|109685.1|109660.1|109686.2|109661.2|109678.4|109653.4|20
1730127470000|2024-10-28 14:57:50|109684.8|109659.8|109693.8|109668.8|109693.8|109668.8|109678.1|109653.1|30
1730127480000|2024-10-28 14:58:00|109695.1|109670.1|109699.4|109674.4|109702|109677|109695.1|109670.1|30
1730127490000|2024-10-28 14:58:10|109699|109674|109699.2|109674.2|109699.2|109674.2|109698.5|109673.5|6
1730127500000|2024-10-28 14:58:20|109699.9|109674.9|109695.4|109670.4|109701.6|109676.6|109695.4|109670.4|32
1730127510000|2024-10-28 14:58:30|109695.7|109670.7|109694.3|109669.3|109696.3|109671.3|109691.6|109666.6|31
1730127520000|2024-10-28 14:58:40|109693.6|109668.6|109704.3|109679.3|109707.1|109682.1|109693.4|109668.4|26
1730127530000|2024-10-28 14:58:50|109704.8|109679.8|109716.3|109691.3|109716.3|109691.3|109703.5|109678.5|43
1730127540000|2024-10-28 14:59:00|109716.6|109691.6|109716.4|109691.4|109717.5|109692.5|109713.7|109688.7|26
1730127550000|2024-10-28 14:59:10|109717.5|109692.5|109717.8|109692.8|109717.8|109692.8|109713.7|109688.7|19
1730127560000|2024-10-28 14:59:20|109718.4|109693.4|109725.3|109700.3|109725.3|109700.3|109711.4|109686.4|32
1730127570000|2024-10-28 14:59:30|109728.2|109703.2|109730|109705|109731.8|109706.8|109728.2|109703.2|21
1730127580000|2024-10-28 14:59:40|109729.1|109704.1|109730.6|109705.6|109731.2|109706.2|109727.3|109702.3|22
1730127590000|2024-10-28 14:59:50|109730|109705|109718.6|109693.6|109730.5|109705.5|109715.8|109690.8|26
1730127600000|2024-10-28 15:00:00|109718.5|109693.5|109718.5|109693.5|109731.4|109706.4|109708.2|109683.2|50
1730127610000|2024-10-28 15:00:10|109717.1|109692.1|109710.1|109685.1|109720.2|109695.2|109709.6|109684.6|31
1730127620000|2024-10-28 15:00:20|109709.8|109684.8|109713.4|109688.4|109715.5|109690.5|109708.6|109683.6|32
1730127630000|2024-10-28 15:00:30|109713.5|109688.5|109714.6|109689.6|109723.5|109698.5|109713.5|109688.5|40
1730127640000|2024-10-28 15:00:40|109714.4|109689.4|109717|109692|109719|109694|109714|109689|41
1730127650000|2024-10-28 15:00:50|109717.5|109692.5|109716.4|109691.4|109717.5|109692.5|109711.2|109686.2|28
1730127660000|2024-10-28 15:01:00|109716.6|109691.6|109718.5|109693.5|109723.1|109698.1|109716.6|109691.6|36
1730127670000|2024-10-28 15:01:10|109718.6|109693.6|109712.4|109687.4|109720.3|109695.3|109711.6|109686.6|37
1730127680000|2024-10-28 15:01:20|109713|109688|109709.4|109684.4|109713.4|109688.4|109708.5|109683.5|23
1730127690000|2024-10-28 15:01:30|109709.3|109684.3|109708.9|109683.9|109709.7|109684.7|109706.8|109681.8|18
1730127700000|2024-10-28 15:01:40|109709.4|109684.4|109719.2|109694.2|109719.4|109694.4|109709.2|109684.2|33
1730127710000|2024-10-28 15:01:50|109718.9|109693.9|109716.5|109691.5|109723.6|109698.6|109716.5|109691.5|29
1730127720000|2024-10-28 15:02:00|109716.2|109691.2|109707.2|109682.2|109716.2|109691.2|109704.4|109679.4|32
1730127730000|2024-10-28 15:02:10|109706.9|109681.9|109701.2|109676.2|109713.2|109688.2|109701.2|109676.2|42
1730127740000|2024-10-28 15:02:20|109701.9|109676.9|109710.8|109685.8|109711.5|109686.5|109701.9|109676.9|30
1730127750000|2024-10-28 15:02:30|109710.9|109685.9|109731.6|109706.6|109732.1|109707.1|109710.9|109685.9|32
1730127760000|2024-10-28 15:02:40|109731.8|109706.8|109730.2|109705.2|109734|109709|109730.2|109705.2|22
1730127770000|2024-10-28 15:02:50|109729.3|109704.3|109734.6|109709.6|109735.8|109710.8|109729.3|109704.3|30
1730127780000|2024-10-28 15:03:00|109734|109709|109732.5|109707.5|109735|109710|109732|109707|26
1730127790000|2024-10-28 15:03:10|109732.1|109707.1|109731.8|109706.8|109734.3|109709.3|109730.1|109705.1|25
1730127800000|2024-10-28 15:03:20|109731.6|109706.6|109744|109719|109751.4|109726.4|109731.6|109706.6|40
1730127810000|2024-10-28 15:03:30|109744.6|109719.6|109743.6|109718.6|109748.5|109723.5|109743.6|109718.6|24
1730127820000|2024-10-28 15:03:40|109744|109719|109740.4|109715.4|109746.5|109721.5|109739.7|109714.7|25
1730127830000|2024-10-28 15:03:50|109740.3|109715.3|109726|109701|109740.3|109715.3|109725.5|109700.5|37
1730127840000|2024-10-28 15:04:00|109725.9|109700.9|109713.7|109688.7|109726.3|109701.3|109713.6|109688.6|37
1730127850000|2024-10-28 15:04:10|109714|109689|109706.6|109681.6|109714|109689|109705.9|109680.9|28
1730127860000|2024-10-28 15:04:20|109706.9|109681.9|109700.6|109675.6|109708|109683|109700.6|109675.6|28
1730127870000|2024-10-28 15:04:30|109700.3|109675.3|109705.1|109680.1|109705.4|109680.4|109698.5|109673.5|24
1730127880000|2024-10-28 15:04:40|109705|109680|109708|109683|109711.2|109686.2|109704.4|109679.4|24
1730127890000|2024-10-28 15:04:50|109707.8|109682.8|109714.9|109689.9|109726.9|109701.9|109707.8|109682.8|32
1730127900000|2024-10-28 15:05:00|109714.4|109689.4|109714.6|109689.6|109714.8|109689.8|109710.4|109685.4|16
1730127910000|2024-10-28 15:05:10|109714.2|109689.2|109713.6|109688.6|109715.4|109690.4|109712.8|109687.8|19
1730127920000|2024-10-28 15:05:20|109713.3|109688.3|109698.9|109673.9|109713.3|109688.3|109698.9|109673.9|26
1730127930000|2024-10-28 15:05:30|109698.6|109673.6|109691.6|109666.6|109698.6|109673.6|109691.6|109666.6|26
1730127940000|2024-10-28 15:05:40|109691.5|109666.5|109692.4|109667.4|109698.5|109673.5|109691.5|109666.5|31
1730127950000|2024-10-28 15:05:50|109692.1|109667.1|109688|109663|109692.7|109667.7|109687.1|109662.1|16
1730127960000|2024-10-28 15:06:00|109687.4|109662.4|109697|109672|109697.4|109672.4|109686.2|109661.2|28
1730127970000|2024-10-28 15:06:10|109696|109671|109686.4|109661.4|109696|109671|109686.4|109661.4|22
1730127980000|2024-10-28 15:06:20|109686.2|109661.2|109684.6|109659.6|109686.2|109661.2|109683.8|109658.8|13
1730127990000|2024-10-28 15:06:30|109685.2|109660.2|109689.7|109664.7|109690.6|109665.6|109685.2|109660.2|20
1730128000000|2024-10-28 15:06:40|109689|109664|109686.9|109661.9|109689|109664|109686.6|109661.6|17
1730128010000|2024-10-28 15:06:50|109686.7|109661.7|109679.4|109654.4|109691.7|109666.7|109679.4|109654.4|32
1730128020000|2024-10-28 15:07:00|109679.2|109654.2|109663.8|109638.8|109679.9|109654.9|109660.7|109635.7|44
1730128030000|2024-10-28 15:07:10|109662.7|109637.7|109667.1|109642.1|109669.4|109644.4|109661.9|109636.9|21
1730128040000|2024-10-28 15:07:20|109666.8|109641.8|109663|109638|109666.8|109641.8|109663|109638|23
1730128050000|2024-10-28 15:07:30|109662.4|109637.4|109665.2|109640.2|109665.2|109640.2|109662.1|109637.1|16
1730128060000|2024-10-28 15:07:40|109664.7|109639.7|109657.3|109632.3|109664.7|109639.7|109656.6|109631.6|18
1730128070000|2024-10-28 15:07:50|109657.1|109632.1|109657|109632|109657.2|109632.2|109657|109632|4
1730128080000|2024-10-28 15:08:00|109657.5|109632.5|109655.5|109630.5|109657.5|109632.5|109650.5|109625.5|21
1730128090000|2024-10-28 15:08:10|109655.6|109630.6|109654.3|109629.3|109656.1|109631.1|109649.3|109624.3|26
1730128100000|2024-10-28 15:08:20|109654.4|109629.4|109658.6|109633.6|109658.6|109633.6|109654.4|109629.4|16
1730128110000|2024-10-28 15:08:30|109658.9|109633.9|109658.4|109633.4|109660.8|109635.8|109658.3|109633.3|19
1730128120000|2024-10-28 15:08:40|109658.2|109633.2|109661.5|109636.5|109671.6|109646.6|109658.2|109633.2|28
1730128130000|2024-10-28 15:08:50|109664.8|109639.8|109667.9|109642.9|109670.5|109645.5|109664.8|109639.8|18
1730128140000|2024-10-28 15:09:00|109667.7|109642.7|109667|109642|109668.7|109643.7|109666.7|109641.7|19
1730128150000|2024-10-28 15:09:10|109667.1|109642.1|109665.6|109640.6|109670|109645|109665.6|109640.6|22
1730128160000|2024-10-28 15:09:20|109665.5|109640.5|109667.5|109642.5|109670.7|109645.7|109664.8|109639.8|26
1730128170000|2024-10-28 15:09:30|109668.9|109643.9|109678.8|109653.8|109684.4|109659.4|109668.3|109643.3|22
1730128180000|2024-10-28 15:09:40|109677.9|109652.9|109679.7|109654.7|109680.5|109655.5|109677.9|109652.9|18
1730128190000|2024-10-28 15:09:50|109679.6|109654.6|109666.9|109641.9|109679.6|109654.6|109666.9|109641.9|29
1730128200000|2024-10-28 15:10:00|109666.1|109641.1|109661.7|109636.7|109666.1|109641.1|109661.4|109636.4|21
1730128210000|2024-10-28 15:10:10|109661.8|109636.8|109634.4|109609.4|109661.8|109636.8|109634.4|109609.4|37
1730128220000|2024-10-28 15:10:20|109635.4|109610.4|109633.4|109608.4|109635.4|109610.4|109630.5|109605.5|26
1730128230000|2024-10-28 15:10:30|109633.6|109608.6|109636|109611|109639.4|109614.4|109633.6|109608.6|19
1730128240000|2024-10-28 15:10:40|109635.9|109610.9|109645.7|109620.7|109646.2|109621.2|109635.9|109610.9|27
1730128250000|2024-10-28 15:10:50|109646.3|109621.3|109649.4|109624.4|109649.4|109624.4|109644.8|109619.8|19
1730128260000|2024-10-28 15:11:00|109651.8|109626.8|109652.2|109627.2|109653.9|109628.9|109651.8|109626.8|17
1730128270000|2024-10-28 15:11:10|109652.4|109627.4|109653.8|109628.8|109656.7|109631.7|109651.1|109626.1|21
1730128280000|2024-10-28 15:11:20|109653.6|109628.6|109654.8|109629.8|109656.2|109631.2|109653.2|109628.2|13
1730128290000|2024-10-28 15:11:30|109654.4|109629.4|109662.3|109637.3|109666.5|109641.5|109651.9|109626.9|29
1730128300000|2024-10-28 15:11:40|109662.5|109637.5|109666.6|109641.6|109675|109650|109658.9|109633.9|25
1730128310000|2024-10-28 15:11:50|109666.4|109641.4|109659.8|109634.8|109666.4|109641.4|109659.8|109634.8|18
1730128320000|2024-10-28 15:12:00|109660|109635|109659|109634|109663.1|109638.1|109657|109632|19
1730128330000|2024-10-28 15:12:10|109658.7|109633.7|109656.6|109631.6|109658.7|109633.7|109656.6|109631.6|7
1730128340000|2024-10-28 15:12:20|109656.9|109631.9|109655.7|109630.7|109657.6|109632.6|109655.7|109630.7|13
1730128350000|2024-10-28 15:12:30|109655.8|109630.8|109651.1|109626.1|109656.2|109631.2|109650.6|109625.6|18
1730128360000|2024-10-28 15:12:40|109650.9|109625.9|109653.9|109628.9|109654.1|109629.1|109650.5|109625.5|13
1730128370000|2024-10-28 15:12:50|109654|109629|109654.8|109629.8|109655|109630|109653.9|109628.9|11
1730128380000|2024-10-28 15:13:00|109654.7|109629.7|109616.8|109591.8|109654.7|109629.7|109616.8|109591.8|37
1730128390000|2024-10-28 15:13:10|109616.3|109591.3|109615.7|109590.7|109623.4|109598.4|109613.9|109588.9|39
1730128400000|2024-10-28 15:13:20|109616.2|109591.2|109621.2|109596.2|109621.2|109596.2|109615.9|109590.9|19
1730128410000|2024-10-28 15:13:30|109620.6|109595.6|109614.1|109589.1|109620.6|109595.6|109612.6|109587.6|22
1730128420000|2024-10-28 15:13:40|109615.3|109590.3|109608.5|109583.5|109615.3|109590.3|109603.8|109578.8|33
1730128430000|2024-10-28 15:13:50|109608.4|109583.4|109610.6|109585.6|109612.5|109587.5|109607.5|109582.5|22
1730128440000|2024-10-28 15:14:00|109610.3|109585.3|109620.3|109595.3|109623.8|109598.8|109610|109585|23
1730128450000|2024-10-28 15:14:10|109622.4|109597.4|109611.5|109586.5|109623|109598|109611.4|109586.4|22
1730128460000|2024-10-28 15:14:20|109611.8|109586.8|109616.4|109591.4|109617|109592|109611.8|109586.8|18
1730128470000|2024-10-28 15:14:30|109616.3|109591.3|109621.8|109596.8|109624.3|109599.3|109616.3|109591.3|32
1730128480000|2024-10-28 15:14:40|109622|109597|109623|109598|109623|109598|109620.1|109595.1|20
1730128490000|2024-10-28 15:14:50|109623.1|109598.1|109622.8|109597.8|109623.4|109598.4|109622.8|109597.8|7
1730128500000|2024-10-28 15:15:00|109622.6|109597.6|109646|109621|109649.2|109624.2|109611.2|109586.2|44
1730128510000|2024-10-28 15:15:10|109645.9|109620.9|109651.2|109626.2|109652.4|109627.4|109645.9|109620.9|30
1730128520000|2024-10-28 15:15:20|109651.3|109626.3|109638.8|109613.8|109651.3|109626.3|109638.8|109613.8|31
1730128530000|2024-10-28 15:15:30|109639|109614|109637.7|109612.7|109639.3|109614.3|109637.5|109612.5|20
1730128540000|2024-10-28 15:15:40|109637.8|109612.8|109646.4|109621.4|109650.7|109625.7|109637.8|109612.8|33
1730128550000|2024-10-28 15:15:50|109646|109621|109654.7|109629.7|109655.6|109630.6|109645.6|109620.6|18
1730128560000|2024-10-28 15:16:00|109655.1|109630.1|109662.3|109637.3|109662.3|109637.3|109654.7|109629.7|25
1730128570000|2024-10-28 15:16:10|109662.7|109637.7|109663|109638|109664.2|109639.2|109662.7|109637.7|18
1730128580000|2024-10-28 15:16:20|109663.8|109638.8|109672.1|109647.1|109672.1|109647.1|109663.8|109638.8|23
1730128590000|2024-10-28 15:16:30|109673.7|109648.7|109659|109634|109674.9|109649.9|109658.7|109633.7|39
1730128600000|2024-10-28 15:16:40|109659.6|109634.6|109666.7|109641.7|109668.2|109643.2|109657.7|109632.7|29
1730128610000|2024-10-28 15:16:50|109666.1|109641.1|109660.2|109635.2|109666.1|109641.1|109659|109634|19
1730128620000|2024-10-28 15:17:00|109659.7|109634.7|109667.3|109642.3|109668|109643|109659.7|109634.7|29
1730128630000|2024-10-28 15:17:10|109667.4|109642.4|109668|109643|109668|109643|109659.7|109634.7|30
1730128640000|2024-10-28 15:17:20|109668.1|109643.1|109674.9|109649.9|109675.1|109650.1|109667.9|109642.9|19
1730128650000|2024-10-28 15:17:30|109675.3|109650.3|109668.8|109643.8|109675.3|109650.3|109665|109640|35
1730128660000|2024-10-28 15:17:40|109669.5|109644.5|109672.9|109647.9|109672.9|109647.9|109669.5|109644.5|18
1730128670000|2024-10-28 15:17:50|109672.3|109647.3|109669.6|109644.6|109672.3|109647.3|109669.3|109644.3|14
1730128680000|2024-10-28 15:18:00|109669.4|109644.4|109666.1|109641.1|109670.3|109645.3|109659.1|109634.1|43
1730128690000|2024-10-28 15:18:10|109666.2|109641.2|109669.2|109644.2|109669.4|109644.4|109666.2|109641.2|24
1730128700000|2024-10-28 15:18:20|109668.7|109643.7|109685.6|109660.6|109685.6|109660.6|109667.9|109642.9|32
1730128710000|2024-10-28 15:18:30|109685.8|109660.8|109692.7|109667.7|109693.6|109668.6|109685.8|109660.8|29
1730128720000|2024-10-28 15:18:40|109692.9|109667.9|109710.3|109685.3|109710.3|109685.3|109692|109667|38
1730128730000|2024-10-28 15:18:50|109710.8|109685.8|109720.5|109695.5|109721.2|109696.2|109710.8|109685.8|42
1730128740000|2024-10-28 15:19:00|109720.4|109695.4|109727.7|109702.7|109733.8|109708.8|109709.4|109684.4|47
1730128750000|2024-10-28 15:19:10|109727.5|109702.5|109726.5|109701.5|109728.4|109703.4|109722|109697|26
1730128760000|2024-10-28 15:19:20|109726.7|109701.7|109730.5|109705.5|109730.5|109705.5|109723.7|109698.7|23
1730128770000|2024-10-28 15:19:30|109730.2|109705.2|109734.6|109709.6|109734.6|109709.6|109730.2|109705.2|15
1730128780000|2024-10-28 15:19:40|109734|109709|109739.1|109714.1|109742.8|109717.8|109734|109709|28
1730128790000|2024-10-28 15:19:50|109739.2|109714.2|109734|109709|109739.5|109714.5|109732.3|109707.3|27
1730128800000|2024-10-28 15:20:00|109733.6|109708.6|109745.4|109720.4|109745.4|109720.4|109733.6|109708.6|28
1730128810000|2024-10-28 15:20:10|109745.7|109720.7|109754.8|109729.8|109755.1|109730.1|109745.7|109720.7|27
1730128820000|2024-10-28 15:20:20|109754.6|109729.6|109750|109725|109756.4|109731.4|109743.6|109718.6|37
1730128830000|2024-10-28 15:20:30|109750.3|109725.3|109751.9|109726.9|109753.5|109728.5|109750.3|109725.3|29
1730128840000|2024-10-28 15:20:40|109751.2|109726.2|109745.5|109720.5|109751.6|109726.6|109745.5|109720.5|18
1730128850000|2024-10-28 15:20:50|109745.3|109720.3|109735.4|109710.4|109745.3|109720.3|109734.8|109709.8|24
1730128860000|2024-10-28 15:21:00|109735|109710|109739.8|109714.8|109739.8|109714.8|109730.3|109705.3|18
1730128870000|2024-10-28 15:21:10|109740|109715|109737.8|109712.8|109740|109715|109737.2|109712.2|10
1730128880000|2024-10-28 15:21:20|109738.1|109713.1|109738.2|109713.2|109740.7|109715.7|109738.1|109713.1|13
1730128890000|2024-10-28 15:21:30|109738.9|109713.9|109721.5|109696.5|109739.1|109714.1|109721.4|109696.4|23
1730128900000|2024-10-28 15:21:40|109722.1|109697.1|109727.2|109702.2|109727.5|109702.5|109721.8|109696.8|13
1730128910000|2024-10-28 15:21:50|109727.4|109702.4|109725.9|109700.9|109727.7|109702.7|109725.6|109700.6|14
1730128920000|2024-10-28 15:22:00|109725.5|109700.5|109727.5|109702.5|109727.9|109702.9|109725.1|109700.1|13
1730128930000|2024-10-28 15:22:10|109727.6|109702.6|109730.7|109705.7|109730.7|109705.7|109727.6|109702.6|18
1730128940000|2024-10-28 15:22:20|109730.9|109705.9|109739.5|109714.5|109739.5|109714.5|109730.6|109705.6|19
1730128950000|2024-10-28 15:22:30|109739.6|109714.6|109745|109720|109745|109720|109739.6|109714.6|12
1730128960000|2024-10-28 15:22:40|109744.9|109719.9|109743.8|109718.8|109745.2|109720.2|109743.8|109718.8|6
1730128970000|2024-10-28 15:22:50|109744|109719|109743.3|109718.3|109745.2|109720.2|109743.3|109718.3|12
1730128980000|2024-10-28 15:23:00|109743.5|109718.5|109738.9|109713.9|109743.7|109718.7|109737.9|109712.9|15
1730128990000|2024-10-28 15:23:10|109739|109714|109731.1|109706.1|109739|109714|109730.7|109705.7|27
1730129000000|2024-10-28 15:23:20|109730.7|109705.7|109733.4|109708.4|109733.4|109708.4|109719.7|109694.7|29
1730129010000|2024-10-28 15:23:30|109732.5|109707.5|109718.8|109693.8|109733.2|109708.2|109716.2|109691.2|31
1730129020000|2024-10-28 15:23:40|109716|109691|109710.4|109685.4|109716|109691|109709.2|109684.2|24
1730129030000|2024-10-28 15:23:50|109710.5|109685.5|109698.4|109673.4|109713.3|109688.3|109698.3|109673.3|32
1730129040000|2024-10-28 15:24:00|109698.6|109673.6|109683.1|109658.1|109698.8|109673.8|109682.1|109657.1|43
1730129050000|2024-10-28 15:24:10|109682.9|109657.9|109683.8|109658.8|109688.2|109663.2|109681.5|109656.5|28
1730129060000|2024-10-28 15:24:20|109684|109659|109690.9|109665.9|109693.7|109668.7|109684|109659|25
1730129070000|2024-10-28 15:24:30|109691.2|109666.2|109690|109665|109692.9|109667.9|109689.5|109664.5|25
1730129080000|2024-10-28 15:24:40|109689.6|109664.6|109694.1|109669.1|109694.2|109669.2|109689.6|109664.6|22
1730129090000|2024-10-28 15:24:50|109694.4|109669.4|109692.5|109667.5|109697.8|109672.8|109692.5|109667.5|36
1730129100000|2024-10-28 15:25:00|109692.3|109667.3|109688.5|109663.5|109692.9|109667.9|109688.1|109663.1|32
1730129110000|2024-10-28 15:25:10|109688.6|109663.6|109683.6|109658.6|109688.6|109663.6|109681|109656|24
1730129120000|2024-10-28 15:25:20|109683.5|109658.5|109683.5|109658.5|109684.9|109659.9|109682.1|109657.1|28
1730129130000|2024-10-28 15:25:30|109683.2|109658.2|109683.3|109658.3|109683.9|109658.9|109681.3|109656.3|14
1730129140000|2024-10-28 15:25:40|109683.4|109658.4|109685.2|109660.2|109685.9|109660.9|109682.8|109657.8|20
1730129150000|2024-10-28 15:25:50|109685|109660|109691.1|109666.1|109696.8|109671.8|109684.7|109659.7|28
1730129160000|2024-10-28 15:26:00|109691.4|109666.4|109690.6|109665.6|109692.8|109667.8|109689.5|109664.5|25
1730129170000|2024-10-28 15:26:10|109691|109666|109693.2|109668.2|109695.3|109670.3|109691|109666|25
1730129180000|2024-10-28 15:26:20|109692.9|109667.9|109680.6|109655.6|109694.4|109669.4|109677|109652|33
1730129190000|2024-10-28 15:26:30|109680.5|109655.5|109674.3|109649.3|109680.5|109655.5|109670.4|109645.4|46
1730129200000|2024-10-28 15:26:40|109674.6|109649.6|109674.1|109649.1|109677.2|109652.2|109671.3|109646.3|40
1730129210000|2024-10-28 15:26:50|109674.5|109649.5|109695.3|109670.3|109695.3|109670.3|109673.4|109648.4|41
1730129220000|2024-10-28 15:27:00|109695.6|109670.6|109704.4|109679.4|109704.4|109679.4|109695.6|109670.6|29
1730129230000|2024-10-28 15:27:10|109704.6|109679.6|109706.4|109681.4|109709.4|109684.4|109704.6|109679.6|22
1730129240000|2024-10-28 15:27:20|109706.5|109681.5|109704.1|109679.1|109708.6|109683.6|109702.4|109677.4|23
1730129250000|2024-10-28 15:27:30|109700.8|109675.8|109698.5|109673.5|109702.7|109677.7|109698.5|109673.5|23
1730129260000|2024-10-28 15:27:40|109698.6|109673.6|109700.3|109675.3|109700.9|109675.9|109697.9|109672.9|21
1730129270000|2024-10-28 15:27:50|109700.7|109675.7|109698.8|109673.8|109701.3|109676.3|109698.8|109673.8|16
1730129280000|2024-10-28 15:28:00|109699|109674|109693.4|109668.4|109699.3|109674.3|109689.3|109664.3|28
1730129290000|2024-10-28 15:28:10|109693.1|109668.1|109694|109669|109699.3|109674.3|109691.8|109666.8|20
1730129300000|2024-10-28 15:28:20|109693.9|109668.9|109692.4|109667.4|109695.9|109670.9|109692|109667|21
1730129310000|2024-10-28 15:28:30|109692.5|109667.5|109695.9|109670.9|109700.2|109675.2|109692.3|109667.3|19
1730129320000|2024-10-28 15:28:40|109695.6|109670.6|109684.8|109659.8|109696.3|109671.3|109684.6|109659.6|27
1730129330000|2024-10-28 15:28:50|109684.7|109659.7|109685.6|109660.6|109689|109664|109684.4|109659.4|35
1730129340000|2024-10-28 15:29:00|109685.3|109660.3|109687.2|109662.2|109687.2|109662.2|109681.8|109656.8|22
1730129350000|2024-10-28 15:29:10|109686.8|109661.8|109685|109660|109686.8|109661.8|109685|109660|14
1730129360000|2024-10-28 15:29:20|109684.9|109659.9|109685.1|109660.1|109685.1|109660.1|109682.7|109657.7|21
1730129370000|2024-10-28 15:29:30|109685.3|109660.3|109690.1|109665.1|109690.1|109665.1|109685.3|109660.3|16
1730129380000|2024-10-28 15:29:40|109690.4|109665.4|109690|109665|109690.6|109665.6|109690|109665|9
1730129390000|2024-10-28 15:29:50|109690.3|109665.3|109699.4|109674.4|109701.3|109676.3|109690.3|109665.3|29
1730129400000|2024-10-28 15:30:00|109699.2|109674.2|109707.5|109682.5|109707.8|109682.8|109699|109674|27
1730129410000|2024-10-28 15:30:10|109707.4|109682.4|109717.5|109692.5|109717.5|109692.5|109707.2|109682.2|30
1730129420000|2024-10-28 15:30:20|109718.7|109693.7|109721.7|109696.7|109722.8|109697.8|109718.7|109693.7|27
1730129430000|2024-10-28 15:30:30|109721.2|109696.2|109717.8|109692.8|109721.8|109696.8|109717.7|109692.7|19
1730129440000|2024-10-28 15:30:40|109718|109693|109716.7|109691.7|109718.6|109693.6|109711.9|109686.9|26
1730129450000|2024-10-28 15:30:50|109716.9|109691.9|109718.6|109693.6|109718.9|109693.9|109715.8|109690.8|19
1730129460000|2024-10-28 15:31:00|109718.4|109693.4|109707.9|109682.9|109718.4|109693.4|109705.2|109680.2|25
1730129470000|2024-10-28 15:31:10|109707.1|109682.1|109714.6|109689.6|109714.8|109689.8|109706.4|109681.4|20
1730129480000|2024-10-28 15:31:20|109714.7|109689.7|109711.2|109686.2|109714.7|109689.7|109711.1|109686.1|10
1730129490000|2024-10-28 15:31:30|109711.1|109686.1|109705.6|109680.6|109711.1|109686.1|109702.3|109677.3|29
1730129500000|2024-10-28 15:31:40|109705.3|109680.3|109703.6|109678.6|109705.3|109680.3|109701.6|109676.6|16
1730129510000|2024-10-28 15:31:50|109703.4|109678.4|109702.3|109677.3|109703.4|109678.4|109701.2|109676.2|21
1730129520000|2024-10-28 15:32:00|109702.4|109677.4|109714.9|109689.9|109717|109692|109682.5|109657.5|57
1730129530000|2024-10-28 15:32:10|109715.1|109690.1|109734.5|109709.5|109734.5|109709.5|109715.1|109690.1|47
1730129540000|2024-10-28 15:32:20|109734.1|109709.1|109725.4|109700.4|109735.2|109710.2|109723.1|109698.1|59
1730129550000|2024-10-28 15:32:30|109725|109700|109744.7|109719.7|109752|109727|109725|109700|48
1730129560000|2024-10-28 15:32:40|109744.8|109719.8|109753.8|109728.8|109755.6|109730.6|109743.8|109718.8|25
1730129570000|2024-10-28 15:32:50|109754.1|109729.1|109764.5|109739.5|109765.5|109740.5|109753.4|109728.4|23
1730129580000|2024-10-28 15:33:00|109763.9|109738.9|109767.8|109742.8|109768.8|109743.8|109760.1|109735.1|42
1730129590000|2024-10-28 15:33:10|109767.9|109742.9|109782.4|109757.4|109783.8|109758.8|109767.6|109742.6|33
1730129600000|2024-10-28 15:33:20|109784.1|109759.1|109788.7|109763.7|109791.4|109766.4|109782.5|109757.5|34
1730129610000|2024-10-28 15:33:30|109789.3|109764.3|109766.7|109741.7|109789.3|109764.3|109765.9|109740.9|40
1730129620000|2024-10-28 15:33:40|109766.9|109741.9|109764.9|109739.9|109769.2|109744.2|109762|109737|27
1730129630000|2024-10-28 15:33:50|109764.3|109739.3|109758.7|109733.7|109766.4|109741.4|109755.7|109730.7|34
1730129640000|2024-10-28 15:34:00|109759|109734|109755.7|109730.7|109759|109734|109753.6|109728.6|45
1730129650000|2024-10-28 15:34:10|109755.9|109730.9|109756|109731|109757.3|109732.3|109754|109729|29
1730129660000|2024-10-28 15:34:20|109756.3|109731.3|109755.6|109730.6|109757.2|109732.2|109755.4|109730.4|20
1730129670000|2024-10-28 15:34:30|109756.4|109731.4|109753.5|109728.5|109756.4|109731.4|109752.1|109727.1|22
1730129680000|2024-10-28 15:34:40|109754.1|109729.1|109754.7|109729.7|109756.4|109731.4|109753.2|109728.2|27
1730129690000|2024-10-28 15:34:50|109754.9|109729.9|109753.9|109728.9|109755|109730|109753|109728|18
1730129700000|2024-10-28 15:35:00|109754.2|109729.2|109739.2|109714.2|109754.3|109729.3|109732.4|109707.4|37
1730129710000|2024-10-28 15:35:10|109739.8|109714.8|109741.4|109716.4|109741.4|109716.4|109739.1|109714.1|30
1730129720000|2024-10-28 15:35:20|109740.9|109715.9|109763.1|109738.1|109763.1|109738.1|109740.9|109715.9|35
1730129730000|2024-10-28 15:35:30|109763.4|109738.4|109769.3|109744.3|109769.3|109744.3|109762.5|109737.5|23
1730129740000|2024-10-28 15:35:40|109769|109744|109771.9|109746.9|109772.1|109747.1|109769|109744|13
1730129750000|2024-10-28 15:35:50|109772|109747|109767.2|109742.2|109772.6|109747.6|109766|109741|22
1730129760000|2024-10-28 15:36:00|109767|109742|109760.2|109735.2|109767|109742|109759.8|109734.8|17
1730129770000|2024-10-28 15:36:10|109759.7|109734.7|109761|109736|109762.1|109737.1|109759.1|109734.1|15
1730129780000|2024-10-28 15:36:20|109761.3|109736.3|109766.8|109741.8|109766.8|109741.8|109759.1|109734.1|23
1730129790000|2024-10-28 15:36:30|109767.2|109742.2|109767|109742|109768|109743|109765.2|109740.2|19
1730129800000|2024-10-28 15:36:40|109767.2|109742.2|109783.8|109758.8|109784.7|109759.7|109764.3|109739.3|42
1730129810000|2024-10-28 15:36:50|109784|109759|109780.2|109755.2|109784.2|109759.2|109778.7|109753.7|26
1730129820000|2024-10-28 15:37:00|109780.6|109755.6|109777.8|109752.8|109780.8|109755.8|109777.8|109752.8|24
1730129830000|2024-10-28 15:37:10|109777.6|109752.6|109777.3|109752.3|109777.8|109752.8|109774.7|109749.7|26
1730129840000|2024-10-28 15:37:20|109776.8|109751.8|109775.5|109750.5|109777|109752|109773.2|109748.2|23
1730129850000|2024-10-28 15:37:30|109775.6|109750.6|109777.7|109752.7|109777.9|109752.9|109775.4|109750.4|26
1730129860000|2024-10-28 15:37:40|109778.6|109753.6|109791.5|109766.5|109792.7|109767.7|109778.6|109753.6|39
1730129870000|2024-10-28 15:37:50|109790.6|109765.6|109779.6|109754.6|109791.9|109766.9|109779.3|109754.3|24
1730129880000|2024-10-28 15:38:00|109779.3|109754.3|109783.3|109758.3|109783.3|109758.3|109773.7|109748.7|33
1730129890000|2024-10-28 15:38:10|109783.7|109758.7|109775.7|109750.7|109787.3|109762.3|109774.5|109749.5|32
1730129900000|2024-10-28 15:38:20|109775.2|109750.2|109784.9|109759.9|109784.9|109759.9|109774.9|109749.9|24
1730129910000|2024-10-28 15:38:30|109785.5|109760.5|109793.8|109768.8|109795|109770|109785.5|109760.5|34
1730129920000|2024-10-28 15:38:40|109794.1|109769.1|109795.7|109770.7|109797|109772|109792.9|109767.9|21
1730129930000|2024-10-28 15:38:50|109795.8|109770.8|109790.2|109765.2|109800.8|109775.8|109789.6|109764.6|37
1730129940000|2024-10-28 15:39:00|109790.5|109765.5|109792.6|109767.6|109792.6|109767.6|109789.9|109764.9|15
1730129950000|2024-10-28 15:39:10|109792.3|109767.3|109798.2|109773.2|109798.5|109773.5|109788.6|109763.6|21
1730129960000|2024-10-28 15:39:20|109796.7|109771.7|109800.8|109775.8|109803.3|109778.3|109795.7|109770.7|31
1730129970000|2024-10-28 15:39:30|109800.9|109775.9|109811.7|109786.7|109811.8|109786.8|109800.6|109775.6|24
1730129980000|2024-10-28 15:39:40|109812|109787|109806.8|109781.8|109816.2|109791.2|109806.8|109781.8|22
1730129990000|2024-10-28 15:39:50|109807.2|109782.2|109812.8|109787.8|109818.7|109793.7|109806.9|109781.9|38
1730130000000|2024-10-28 15:40:00|109812.5|109787.5|109823|109798|109824.9|109799.9|109811|109786|32
1730130010000|2024-10-28 15:40:10|109822.8|109797.8|109831.9|109806.9|109831.9|109806.9|109820|109795|35
1730130020000|2024-10-28 15:40:20|109832.6|109807.6|109835.4|109810.4|109840.4|109815.4|109832.6|109807.6|27
1730130030000|2024-10-28 15:40:30|109835.5|109810.5|109835|109810|109836.8|109811.8|109833|109808|25
1730130040000|2024-10-28 15:40:40|109835.2|109810.2|109832.3|109807.3|109836.1|109811.1|109829.9|109804.9|24
1730130050000|2024-10-28 15:40:50|109832.5|109807.5|109837.6|109812.6|109837.6|109812.6|109832.3|109807.3|29
1730130060000|2024-10-28 15:41:00|109837.7|109812.7|109842.5|109817.5|109842.6|109817.6|109833.2|109808.2|29
1730130070000|2024-10-28 15:41:10|109842.3|109817.3|109834.9|109809.9|109844.9|109819.9|109834.1|109809.1|32
1730130080000|2024-10-28 15:41:20|109834.8|109809.8|109843.3|109818.3|109843.9|109818.9|109833|109808|30
1730130090000|2024-10-28 15:41:30|109843.5|109818.5|109838.5|109813.5|109843.8|109818.8|109838.3|109813.3|19
1730130100000|2024-10-28 15:41:40|109837.8|109812.8|109834.5|109809.5|109837.8|109812.8|109832.6|109807.6|28
1730130110000|2024-10-28 15:41:50|109834.3|109809.3|109840.1|109815.1|109840.4|109815.4|109832.9|109807.9|22
1730130120000|2024-10-28 15:42:00|109840.7|109815.7|109845.5|109820.5|109845.8|109820.8|109840.7|109815.7|21
1730130130000|2024-10-28 15:42:10|109845.3|109820.3|109845.2|109820.2|109845.4|109820.4|109843.6|109818.6|18
1730130140000|2024-10-28 15:42:20|109845.1|109820.1|109846.4|109821.4|109846.4|109821.4|109844.8|109819.8|8
1730130150000|2024-10-28 15:42:30|109846.3|109821.3|109850.1|109825.1|109850.1|109825.1|109841.6|109816.6|38
1730130160000|2024-10-28 15:42:40|109850.4|109825.4|109846.2|109821.2|109850.5|109825.5|109845.6|109820.6|21
1730130170000|2024-10-28 15:42:50|109846.1|109821.1|109840.7|109815.7|109846.9|109821.9|109840.7|109815.7|18
1730130180000|2024-10-28 15:43:00|109841|109816|109845.2|109820.2|109845.2|109820.2|109838.5|109813.5|22
1730130190000|2024-10-28 15:43:10|109845|109820|109835.2|109810.2|109845.8|109820.8|109835.2|109810.2|26
1730130200000|2024-10-28 15:43:20|109835.1|109810.1|109833.3|109808.3|109837.4|109812.4|109833.3|109808.3|15
1730130210000|2024-10-28 15:43:30|109833|109808|109837.9|109812.9|109842.5|109817.5|109831.4|109806.4|33
1730130220000|2024-10-28 15:43:40|109837.3|109812.3|109839.4|109814.4|109840.3|109815.3|109835.8|109810.8|36
1730130230000|2024-10-28 15:43:50|109838.9|109813.9|109841.8|109816.8|109841.8|109816.8|109836.4|109811.4|17
1730130240000|2024-10-28 15:44:00|109840.9|109815.9|109838.4|109813.4|109840.9|109815.9|109838|109813|19
1730130250000|2024-10-28 15:44:10|109839.2|109814.2|109839.3|109814.3|109839.9|109814.9|109839.2|109814.2|7
1730130260000|2024-10-28 15:44:20|109839.9|109814.9|109843.4|109818.4|109844.2|109819.2|109839.9|109814.9|21
1730130270000|2024-10-28 15:44:30|109843.8|109818.8|109847.7|109822.7|109850.5|109825.5|109842.6|109817.6|23
1730130280000|2024-10-28 15:44:40|109848.3|109823.3|109844.5|109819.5|109850.5|109825.5|109837|109812|33
1730130290000|2024-10-28 15:44:50|109844.6|109819.6|109843.2|109818.2|109849.7|109824.7|109843.1|109818.1|22
1730130300000|2024-10-28 15:45:00|109843.8|109818.8|109850|109825|109850|109825|109841.4|109816.4|30
1730130310000|2024-10-28 15:45:10|109851.2|109826.2|109849.7|109824.7|109851.2|109826.2|109849.2|109824.2|27
1730130320000|2024-10-28 15:45:20|109850.1|109825.1|109863.4|109838.4|109863.4|109838.4|109849.8|109824.8|46
1730130330000|2024-10-28 15:45:30|109863|109838|109854.5|109829.5|109863|109838|109853.2|109828.2|27
1730130340000|2024-10-28 15:45:40|109855|109830|109851.4|109826.4|109855|109830|109849.7|109824.7|29
1730130350000|2024-10-28 15:45:50|109851.5|109826.5|109855.2|109830.2|109855.6|109830.6|109851.5|109826.5|14
1730130360000|2024-10-28 15:46:00|109854.5|109829.5|109854.5|109829.5|109864.3|109839.3|109853|109828|26
1730130370000|2024-10-28 15:46:10|109855.3|109830.3|109861.3|109836.3|109861.6|109836.6|109855.3|109830.3|37
1730130380000|2024-10-28 15:46:20|109861.5|109836.5|109854.7|109829.7|109861.5|109836.5|109853.9|109828.9|27
1730130390000|2024-10-28 15:46:30|109853.4|109828.4|109861.5|109836.5|109864.2|109839.2|109851.4|109826.4|55
1730130400000|2024-10-28 15:46:40|109862|109837|109856.8|109831.8|109862.5|109837.5|109850.2|109825.2|47
1730130410000|2024-10-28 15:46:50|109854.3|109829.3|109854.4|109829.4|109855.6|109830.6|109853.3|109828.3|27
1730130420000|2024-10-28 15:47:00|109854.2|109829.2|109850.2|109825.2|109854.2|109829.2|109848.7|109823.7|28
1730130430000|2024-10-28 15:47:10|109850.3|109825.3|109853.4|109828.4|109853.5|109828.5|109849.8|109824.8|34
1730130440000|2024-10-28 15:47:20|109854|109829|109854.1|109829.1|109857|109832|109851.8|109826.8|27
1730130450000|2024-10-28 15:47:30|109853.8|109828.8|109863.1|109838.1|109863.1|109838.1|109852.1|109827.1|22
1730130460000|2024-10-28 15:47:40|109863.9|109838.9|109870|109845|109874.9|109849.9|109863.9|109838.9|36
1730130470000|2024-10-28 15:47:50|109870.6|109845.6|109863.7|109838.7|109870.6|109845.6|109862.5|109837.5|38
1730130480000|2024-10-28 15:48:00|109863.5|109838.5|109866.4|109841.4|109867.9|109842.9|109862.7|109837.7|37
1730130490000|2024-10-28 15:48:10|109866.8|109841.8|109865|109840|109866.8|109841.8|109859.6|109834.6|36
1730130500000|2024-10-28 15:48:20|109864.6|109839.6|109863.1|109838.1|109865.2|109840.2|109862.7|109837.7|31
1730130510000|2024-10-28 15:48:30|109863|109838|109849.9|109824.9|109864.4|109839.4|109849.1|109824.1|24
1730130520000|2024-10-28 15:48:40|109851.4|109826.4|109845.8|109820.8|109851.4|109826.4|109845|109820|18
1730130530000|2024-10-28 15:48:50|109845.5|109820.5|109849.9|109824.9|109851.9|109826.9|109842|109817|32
1730130540000|2024-10-28 15:49:00|109850.3|109825.3|109858.1|109833.1|109858.6|109833.6|109849.8|109824.8|42
1730130550000|2024-10-28 15:49:10|109858|109833|109860|109835|109862.5|109837.5|109858|109833|26
1730130560000|2024-10-28 15:49:20|109859.9|109834.9|109873.3|109848.3|109875.2|109850.2|109859.7|109834.7|46
1730130570000|2024-10-28 15:49:30|109873.4|109848.4|109875|109850|109877.7|109852.7|109873|109848|25
1730130580000|2024-10-28 15:49:40|109875.6|109850.6|109877.2|109852.2|109882.5|109857.5|109874.5|109849.5|32
1730130590000|2024-10-28 15:49:50|109877.4|109852.4|109865.3|109840.3|109877.4|109852.4|109864.9|109839.9|27
1730130600000|2024-10-28 15:50:00|109864.8|109839.8|109858.5|109833.5|109864.8|109839.8|109858.5|109833.5|14
1730130610000|2024-10-28 15:50:10|109859.5|109834.5|109850.9|109825.9|109859.5|109834.5|109850.5|109825.5|23
1730130620000|2024-10-28 15:50:20|109851|109826|109829.9|109804.9|109852.4|109827.4|109823.3|109798.3|48
1730130630000|2024-10-28 15:50:30|109829.5|109804.5|109831.1|109806.1|109831.1|109806.1|109821.6|109796.6|35
1730130640000|2024-10-28 15:50:40|109830.6|109805.6|109825.6|109800.6|109831|109806|109823.3|109798.3|30
1730130650000|2024-10-28 15:50:50|109825.5|109800.5|109826.5|109801.5|109826.8|109801.8|109818.4|109793.4|29
1730130660000|2024-10-28 15:51:00|109826.8|109801.8|109831.9|109806.9|109833|109808|109826.8|109801.8|24
1730130670000|2024-10-28 15:51:10|109835.2|109810.2|109831.3|109806.3|109836.4|109811.4|109829.6|109804.6|29
1730130680000|2024-10-28 15:51:20|109830.4|109805.4|109817.2|109792.2|109830.4|109805.4|109817.2|109792.2|32
1730130690000|2024-10-28 15:51:30|109817.4|109792.4|109816.3|109791.3|109817.9|109792.9|109815.8|109790.8|17
1730130700000|2024-10-28 15:51:40|109816.6|109791.6|109813.2|109788.2|109820.5|109795.5|109811.6|109786.6|38
1730130710000|2024-10-28 15:51:50|109813.6|109788.6|109794.1|109769.1|109815|109790|109792.5|109767.5|38
1730130720000|2024-10-28 15:52:00|109792.4|109767.4|109792.4|109767.4|109792.4|109767.4|109788.9|109763.9|26
1730130730000|2024-10-28 15:52:10|109792|109767|109793.5|109768.5|109795.4|109770.4|109791.1|109766.1|38
1730130740000|2024-10-28 15:52:20|109793.1|109768.1|109789.1|109764.1|109793.1|109768.1|109788|109763|36
1730130750000|2024-10-28 15:52:30|109789.3|109764.3|109780.4|109755.4|109789.3|109764.3|109777.9|109752.9|30
1730130760000|2024-10-28 15:52:40|109780.5|109755.5|109780.4|109755.4|109780.8|109755.8|109777.7|109752.7|19
1730130770000|2024-10-28 15:52:50|109779.7|109754.7|109783.9|109758.9|109785.1|109760.1|109777.4|109752.4|32
1730130780000|2024-10-28 15:53:00|109784.1|109759.1|109784.9|109759.9|109787.7|109762.7|109782.2|109757.2|29
1730130790000|2024-10-28 15:53:10|109785.1|109760.1|109787.2|109762.2|109788.2|109763.2|109784.2|109759.2|30
1730130800000|2024-10-28 15:53:20|109787.3|109762.3|109802.8|109777.8|109804.6|109779.6|109787.3|109762.3|35
1730130810000|2024-10-28 15:53:30|109802.5|109777.5|109808.7|109783.7|109809.6|109784.6|109801.1|109776.1|27
1730130820000|2024-10-28 15:53:40|109806.6|109781.6|109821.4|109796.4|109829.6|109804.6|109804.3|109779.3|38
1730130830000|2024-10-28 15:53:50|109821.8|109796.8|109821.7|109796.7|109825.5|109800.5|109819.2|109794.2|36
1730130840000|2024-10-28 15:54:00|109820|109795|109819.9|109794.9|109820|109795|109815.3|109790.3|33
1730130850000|2024-10-28 15:54:10|109819.8|109794.8|109822.1|109797.1|109824.8|109799.8|109819.8|109794.8|37
1730130860000|2024-10-28 15:54:20|109822|109797|109814.6|109789.6|109823|109798|109812.8|109787.8|32
1730130870000|2024-10-28 15:54:30|109814.9|109789.9|109849.1|109824.1|109850.8|109825.8|109814.9|109789.9|30
1730130880000|2024-10-28 15:54:40|109849.3|109824.3|109853.1|109828.1|109854.5|109829.5|109847.3|109822.3|47
1730130890000|2024-10-28 15:54:50|109853.3|109828.3|109849.5|109824.5|109853.3|109828.3|109847.9|109822.9|45
1730130900000|2024-10-28 15:55:00|109850.6|109825.6|109858.2|109833.2|109859.8|109834.8|109850.6|109825.6|30
1730130910000|2024-10-28 15:55:10|109858.4|109833.4|109860.8|109835.8|109864.3|109839.3|109858.4|109833.4|19
1730130920000|2024-10-28 15:55:20|109860.9|109835.9|109860.9|109835.9|109862|109837|109860.7|109835.7|19
1730130930000|2024-10-28 15:55:30|109861.5|109836.5|109868.7|109843.7|109876.1|109851.1|109860.7|109835.7|38
1730130940000|2024-10-28 15:55:40|109870.5|109845.5|109893.4|109868.4|109895.6|109870.6|109869.7|109844.7|56
1730130950000|2024-10-28 15:55:50|109894|109869|109893.7|109868.7|109896.6|109871.6|109890.7|109865.7|38
1730130960000|2024-10-28 15:56:00|109894.8|109869.8|109891|109866|109896.7|109871.7|109885.4|109860.4|34
1730130970000|2024-10-28 15:56:10|109890.5|109865.5|109896.1|109871.1|109896.1|109871.1|109883.8|109858.8|45
1730130980000|2024-10-28 15:56:20|109896.9|109871.9|109915.2|109890.2|109915.6|109890.6|109896.9|109871.9|44
1730130990000|2024-10-28 15:56:30|109914.8|109889.8|109919.9|109894.9|109919.9|109894.9|109912.5|109887.5|37
1730131000000|2024-10-28 15:56:40|109921.9|109896.9|109923.2|109898.2|109923.2|109898.2|109915.9|109890.9|34
1730131010000|2024-10-28 15:56:50|109923.8|109898.8|109925.4|109900.4|109928.1|109903.1|109923.8|109898.8|47
1730131020000|2024-10-28 15:57:00|109924|109899|109905.3|109880.3|109924|109899|109904.8|109879.8|48
1730131030000|2024-10-28 15:57:10|109903.7|109878.7|109913.1|109888.1|109915.1|109890.1|109898.2|109873.2|32
1730131040000|2024-10-28 15:57:20|109912.7|109887.7|109887.5|109862.5|109912.7|109887.7|109886.3|109861.3|41
1730131050000|2024-10-28 15:57:30|109886.9|109861.9|109892.9|109867.9|109893.2|109868.2|109881.7|109856.7|34
1730131060000|2024-10-28 15:57:40|109893.1|109868.1|109891.7|109866.7|109893.1|109868.1|109889.2|109864.2|25
1730131070000|2024-10-28 15:57:50|109892.3|109867.3|109888.1|109863.1|109892.6|109867.6|109882.4|109857.4|37
1730131080000|2024-10-28 15:58:00|109889.2|109864.2|109882.4|109857.4|109889.2|109864.2|109882.4|109857.4|31
1730131090000|2024-10-28 15:58:10|109882.8|109857.8|109879.6|109854.6|109882.8|109857.8|109874.1|109849.1|40
1730131100000|2024-10-28 15:58:20|109880.8|109855.8|109881.4|109856.4|109881.4|109856.4|109876.3|109851.3|36
1730131110000|2024-10-28 15:58:30|109881.6|109856.6|109885.7|109860.7|109886.1|109861.1|109880.3|109855.3|35
1730131120000|2024-10-28 15:58:40|109886.1|109861.1|109891|109866|109891.7|109866.7|109882.8|109857.8|30
1730131130000|2024-10-28 15:58:50|109890.6|109865.6|109892.3|109867.3|109892.6|109867.6|109888.3|109863.3|43
1730131140000|2024-10-28 15:59:00|109891.8|109866.8|109891.2|109866.2|109892.9|109867.9|109889.6|109864.6|33
1730131150000|2024-10-28 15:59:10|109891.3|109866.3|109886.7|109861.7|109892|109867|109886.4|109861.4|33
1730131160000|2024-10-28 15:59:20|109887.6|109862.6|109885|109860|109887.6|109862.6|109884.8|109859.8|13
1730131170000|2024-10-28 15:59:30|109885.1|109860.1|109886.7|109861.7|109889|109864|109885|109860|19
1730131180000|2024-10-28 15:59:40|109886.8|109861.8|109891.3|109866.3|109891.8|109866.8|109886.6|109861.6|21
1730131190000|2024-10-28 15:59:50|109891.4|109866.4|109896.7|109871.7|109904|109879|109891.4|109866.4|45
1730131200000|2024-10-28 16:00:00|109896.8|109871.8|109895.4|109870.4|109900|109875|109893.7|109868.7|32
1730131210000|2024-10-28 16:00:10|109894.9|109869.9|109899.9|109874.9|109904.5|109879.5|109894.6|109869.6|41
1730131220000|2024-10-28 16:00:20|109899.4|109874.4|109904.6|109879.6|109910.3|109885.3|109899.1|109874.1|42
1730131230000|2024-10-28 16:00:30|109904.2|109879.2|109910.9|109885.9|109911.4|109886.4|109904.2|109879.2|26
1730131240000|2024-10-28 16:00:40|109911.1|109886.1|109908.5|109883.5|109915.2|109890.2|109906.1|109881.1|46
1730131250000|2024-10-28 16:00:50|109908.7|109883.7|109909.6|109884.6|109910.8|109885.8|109908|109883|32
1730131260000|2024-10-28 16:01:00|109910.5|109885.5|109916.5|109891.5|109918.7|109893.7|109910.1|109885.1|40
1730131270000|2024-10-28 16:01:10|109915.9|109890.9|109914.2|109889.2|109918.5|109893.5|109912.7|109887.7|37
1730131280000|2024-10-28 16:01:20|109914.3|109889.3|109920.4|109895.4|109926.5|109901.5|109914.3|109889.3|39
1730131290000|2024-10-28 16:01:30|109921|109896|109923.2|109898.2|109924.7|109899.7|109920|109895|34
1730131300000|2024-10-28 16:01:40|109922.7|109897.7|109911.9|109886.9|109923.4|109898.4|109911.9|109886.9|33
1730131310000|2024-10-28 16:01:50|109911.4|109886.4|109917.4|109892.4|109919|109894|109906.7|109881.7|47
1730131320000|2024-10-28 16:02:00|109917.1|109892.1|109916.6|109891.6|109918.2|109893.2|109913.3|109888.3|31
1730131330000|2024-10-28 16:02:10|109916.9|109891.9|109912.4|109887.4|109919.3|109894.3|109910.5|109885.5|44
1730131340000|2024-10-28 16:02:20|109912.7|109887.7|109914.4|109889.4|109916|109891|109912|109887|34
1730131350000|2024-10-28 16:02:30|109914.1|109889.1|109903.2|109878.2|109914.1|109889.1|109901|109876|38
1730131360000|2024-10-28 16:02:40|109902.9|109877.9|109901.8|109876.8|109903.8|109878.8|109901.3|109876.3|18
1730131370000|2024-10-28 16:02:50|109902.1|109877.1|109889|109864|109902.1|109877.1|109886.2|109861.2|19
1730131380000|2024-10-28 16:03:00|109889.3|109864.3|109889|109864|109892.1|109867.1|109885.5|109860.5|43
1730131390000|2024-10-28 16:03:10|109888.7|109863.7|109894.4|109869.4|109894.7|109869.7|109882.3|109857.3|28
1730131400000|2024-10-28 16:03:20|109894.3|109869.3|109881.7|109856.7|109896.4|109871.4|109881.7|109856.7|39
1730131410000|2024-10-28 16:03:30|109881.9|109856.9|109891.4|109866.4|109891.4|109866.4|109880.7|109855.7|31
1730131420000|2024-10-28 16:03:40|109891.9|109866.9|109889.4|109864.4|109891.9|109866.9|109885.2|109860.2|29
1730131430000|2024-10-28 16:03:50|109889.6|109864.6|109890.7|109865.7|109891.8|109866.8|109889.6|109864.6|18
1730131440000|2024-10-28 16:04:00|109889.1|109864.1|109872.6|109847.6|109889.1|109864.1|109872.6|109847.6|8
1730131450000|2024-10-28 16:04:10|109872.1|109847.1|109871.6|109846.6|109872.1|109847.1|109866.3|109841.3|43
1730131460000|2024-10-28 16:04:20|109872|109847|109859.6|109834.6|109874.5|109849.5|109852|109827|41
1730131470000|2024-10-28 16:04:30|109859.8|109834.8|109861.4|109836.4|109863.8|109838.8|109859.8|109834.8|27
1730131480000|2024-10-28 16:04:40|109860.5|109835.5|109861.5|109836.5|109862.7|109837.7|109858.5|109833.5|34
1730131490000|2024-10-28 16:04:50|109861.9|109836.9|109867.7|109842.7|109869.2|109844.2|109861.3|109836.3|35
1730131500000|2024-10-28 16:05:00|109867.8|109842.8|109869|109844|109869.7|109844.7|109865.7|109840.7|29
1730131510000|2024-10-28 16:05:10|109868.6|109843.6|109858.5|109833.5|109868.7|109843.7|109856.9|109831.9|22
1730131520000|2024-10-28 16:05:20|109859.1|109834.1|109859.3|109834.3|109859.9|109834.9|109858.7|109833.7|18
1730131530000|2024-10-28 16:05:30|109859.1|109834.1|109856.5|109831.5|109859.1|109834.1|109855.3|109830.3|18
1730131540000|2024-10-28 16:05:40|109856.6|109831.6|109850.1|109825.1|109856.6|109831.6|109846.5|109821.5|30
1730131550000|2024-10-28 16:05:50|109849.2|109824.2|109850.6|109825.6|109852.2|109827.2|109847.9|109822.9|20
1730131560000|2024-10-28 16:06:00|109850.9|109825.9|109859|109834|109859.1|109834.1|109848.8|109823.8|21
1730131570000|2024-10-28 16:06:10|109859.1|109834.1|109849.5|109824.5|109860.2|109835.2|109848.7|109823.7|22
1730131580000|2024-10-28 16:06:20|109847.3|109822.3|109859.1|109834.1|109859.1|109834.1|109843.4|109818.4|37
1730131590000|2024-10-28 16:06:30|109859.7|109834.7|109866.6|109841.6|109871|109846|109859.7|109834.7|38
1730131600000|2024-10-28 16:06:40|109866.4|109841.4|109866.3|109841.3|109867.5|109842.5|109866.1|109841.1|14
1730131610000|2024-10-28 16:06:50|109866.4|109841.4|109869|109844|109869|109844|109865.9|109840.9|9
1730131620000|2024-10-28 16:07:00|109867.9|109842.9|109857|109832|109868.1|109843.1|109855.7|109830.7|18
1730131630000|2024-10-28 16:07:10|109856.9|109831.9|109863.1|109838.1|109868.3|109843.3|109856.9|109831.9|32
1730131640000|2024-10-28 16:07:20|109863.4|109838.4|109867|109842|109867|109842|109862.6|109837.6|19
1730131650000|2024-10-28 16:07:30|109867.5|109842.5|109866.8|109841.8|109867.5|109842.5|109864.9|109839.9|16
1730131660000|2024-10-28 16:07:40|109867.2|109842.2|109875.5|109850.5|109876|109851|109866.6|109841.6|22
1730131670000|2024-10-28 16:07:50|109874.7|109849.7|109868.4|109843.4|109874.7|109849.7|109868.1|109843.1|16
1730131680000|2024-10-28 16:08:00|109868.1|109843.1|109870.3|109845.3|109874.5|109849.5|109867.9|109842.9|30
1730131690000|2024-10-28 16:08:10|109870.2|109845.2|109873|109848|109873.3|109848.3|109866.7|109841.7|14
1730131700000|2024-10-28 16:08:20|109872.4|109847.4|109857|109832|109872.4|109847.4|109856.3|109831.3|31
1730131710000|2024-10-28 16:08:30|109857.6|109832.6|109854.9|109829.9|109862.8|109837.8|109854.5|109829.5|21
1730131720000|2024-10-28 16:08:40|109854.5|109829.5|109860.1|109835.1|109862|109837|109853.5|109828.5|38
1730131730000|2024-10-28 16:08:50|109860.3|109835.3|109855.7|109830.7|109860.3|109835.3|109855.2|109830.2|24
1730131740000|2024-10-28 16:09:00|109855.5|109830.5|109855.5|109830.5|109860.5|109835.5|109853.1|109828.1|35
1730131750000|2024-10-28 16:09:10|109855.4|109830.4|109836.9|109811.9|109856.3|109831.3|109834.1|109809.1|45
1730131760000|2024-10-28 16:09:20|109838|109813|109838.7|109813.7|109840.8|109815.8|109836.9|109811.9|29
1730131770000|2024-10-28 16:09:30|109838.8|109813.8|109825|109800|109838.8|109813.8|109824.6|109799.6|35
1730131780000|2024-10-28 16:09:40|109824.9|109799.9|109833.8|109808.8|109835|109810|109824.1|109799.1|26
1730131790000|2024-10-28 16:09:50|109834|109809|109830.7|109805.7|109834.2|109809.2|109830.7|109805.7|24
1730131800000|2024-10-28 16:10:00|109832.4|109807.4|109837.3|109812.3|109840.5|109815.5|109832.4|109807.4|32
1730131810000|2024-10-28 16:10:10|109837.1|109812.1|109837.7|109812.7|109839.4|109814.4|109835.3|109810.3|32
1730131820000|2024-10-28 16:10:20|109839.3|109814.3|109845.4|109820.4|109848.4|109823.4|109839.3|109814.3|28
1730131830000|2024-10-28 16:10:30|109845.9|109820.9|109824.8|109799.8|109845.9|109820.9|109822.7|109797.7|30
1730131840000|2024-10-28 16:10:40|109824.3|109799.3|109820.5|109795.5|109824.3|109799.3|109819.8|109794.8|16
1730131850000|2024-10-28 16:10:50|109820.7|109795.7|109805.4|109780.4|109820.8|109795.8|109805.4|109780.4|35
1730131860000|2024-10-28 16:11:00|109804.6|109779.6|109808.1|109783.1|109810|109785|109802.5|109777.5|29
1730131870000|2024-10-28 16:11:10|109809.6|109784.6|109804.2|109779.2|109809.6|109784.6|109803.9|109778.9|23
1730131880000|2024-10-28 16:11:20|109804.8|109779.8|109819.4|109794.4|109819.6|109794.6|109804.8|109779.8|33
1730131890000|2024-10-28 16:11:30|109819.5|109794.5|109824|109799|109825.4|109800.4|109819.4|109794.4|27
1730131900000|2024-10-28 16:11:40|109823.7|109798.7|109822|109797|109827.4|109802.4|109821.8|109796.8|30
1730131910000|2024-10-28 16:11:50|109821.8|109796.8|109819|109794|109822.6|109797.6|109817.7|109792.7|12
1730131920000|2024-10-28 16:12:00|109819.6|109794.6|109822.3|109797.3|109825.4|109800.4|109819.6|109794.6|22
1730131930000|2024-10-28 16:12:10|109822.1|109797.1|109820.8|109795.8|109822.1|109797.1|109819.4|109794.4|21
1730131940000|2024-10-28 16:12:20|109820.4|109795.4|109822.1|109797.1|109822.6|109797.6|109820.3|109795.3|9
1730131950000|2024-10-28 16:12:30|109821.6|109796.6|109823.2|109798.2|109823.2|109798.2|109821.6|109796.6|10
1730131960000|2024-10-28 16:12:40|109822.1|109797.1|109819.8|109794.8|109822.1|109797.1|109818.6|109793.6|23
1730131970000|2024-10-28 16:12:50|109819.6|109794.6|109795.3|109770.3|109819.8|109794.8|109795.3|109770.3|26
1730131980000|2024-10-28 16:13:00|109795|109770|109798.8|109773.8|109799.1|109774.1|109795|109770|21
1730131990000|2024-10-28 16:13:10|109798.7|109773.7|109797.4|109772.4|109798.7|109773.7|109796.9|109771.9|14
1730132000000|2024-10-28 16:13:20|109797.5|109772.5|109798.4|109773.4|109798.4|109773.4|109797.4|109772.4|6
1730132010000|2024-10-28 16:13:30|109799.1|109774.1|109798.3|109773.3|109800.7|109775.7|109798.3|109773.3|11
1730132020000|2024-10-28 16:13:40|109797.8|109772.8|109800.2|109775.2|109803.3|109778.3|109794|109769|34
1730132030000|2024-10-28 16:13:50|109799.8|109774.8|109797.1|109772.1|109799.8|109774.8|109796.9|109771.9|11
1730132040000|2024-10-28 16:14:00|109797.7|109772.7|109803.8|109778.8|109804.2|109779.2|109797.7|109772.7|23
1730132050000|2024-10-28 16:14:10|109803.5|109778.5|109804.1|109779.1|109808|109783|109803.5|109778.5|24
1730132060000|2024-10-28 16:14:20|109803.9|109778.9|109810.1|109785.1|109810.1|109785.1|109803.6|109778.6|16
1730132070000|2024-10-28 16:14:30|109809.1|109784.1|109816.1|109791.1|109819.7|109794.7|109809.1|109784.1|27
1730132080000|2024-10-28 16:14:40|109816|109791|109823.9|109798.9|109825|109800|109815.5|109790.5|34
1730132090000|2024-10-28 16:14:50|109824|109799|109834.1|109809.1|109837|109812|109824|109799|32
1730132100000|2024-10-28 16:15:00|109838|109813|109844.4|109819.4|109844.4|109819.4|109834.6|109809.6|33
1730132110000|2024-10-28 16:15:10|109844.7|109819.7|109849.2|109824.2|109852.3|109827.3|109843.9|109818.9|37
1730132120000|2024-10-28 16:15:20|109849.5|109824.5|109833.4|109808.4|109849.5|109824.5|109832.3|109807.3|35
1730132130000|2024-10-28 16:15:30|109833.6|109808.6|109826.9|109801.9|109835.4|109810.4|109826.9|109801.9|28
1730132140000|2024-10-28 16:15:40|109827.9|109802.9|109819.8|109794.8|109828.4|109803.4|109819.5|109794.5|31
1730132150000|2024-10-28 16:15:50|109820.1|109795.1|109815.7|109790.7|109820.2|109795.2|109814.4|109789.4|31
1730132160000|2024-10-28 16:16:00|109812.5|109787.5|109815.8|109790.8|109819.3|109794.3|109811.4|109786.4|29
1730132170000|2024-10-28 16:16:10|109815.3|109790.3|109814.7|109789.7|109815.4|109790.4|109813.2|109788.2|17
1730132180000|2024-10-28 16:16:20|109812.4|109787.4|109810.1|109785.1|109812.4|109787.4|109808.7|109783.7|22
1730132190000|2024-10-28 16:16:30|109809.8|109784.8|109804|109779|109810.2|109785.2|109802.4|109777.4|18
1730132200000|2024-10-28 16:16:40|109804.2|109779.2|109804.7|109779.7|109805.3|109780.3|109803.7|109778.7|11
1730132210000|2024-10-28 16:16:50|109805.3|109780.3|109817.7|109792.7|109820.7|109795.7|109803.9|109778.9|28
1730132220000|2024-10-28 16:17:00|109818.3|109793.3|109819.5|109794.5|109820.2|109795.2|109813|109788|28
1730132230000|2024-10-28 16:17:10|109817.8|109792.8|109821.7|109796.7|109822.7|109797.7|109815.2|109790.2|29
1730132240000|2024-10-28 16:17:20|109822|109797|109810.5|109785.5|109825.1|109800.1|109809.9|109784.9|35
1730132250000|2024-10-28 16:17:30|109810.4|109785.4|109806.5|109781.5|109813.3|109788.3|109806.5|109781.5|28
1730132260000|2024-10-28 16:17:40|109806.2|109781.2|109807.2|109782.2|109811.7|109786.7|109805.2|109780.2|28
1730132270000|2024-10-28 16:17:50|109807.6|109782.6|109817.8|109792.8|109820.3|109795.3|109807.6|109782.6|46
1730132280000|2024-10-28 16:18:00|109818.1|109793.1|109811.9|109786.9|109819.6|109794.6|109811.5|109786.5|12
1730132290000|2024-10-28 16:18:10|109812.7|109787.7|109812.7|109787.7|109813.3|109788.3|109812|109787|16
1730132300000|2024-10-28 16:18:20|109813|109788|109813.4|109788.4|109817.7|109792.7|109810.6|109785.6|23
1730132310000|2024-10-28 16:18:30|109813.8|109788.8|109805.5|109780.5|109815|109790|109805.4|109780.4|26
1730132320000|2024-10-28 16:18:40|109805.7|109780.7|109797.8|109772.8|109805.7|109780.7|109791.3|109766.3|43
1730132330000|2024-10-28 16:18:50|109797.3|109772.3|109812.7|109787.7|109812.8|109787.8|109795.5|109770.5|29
1730132340000|2024-10-28 16:19:00|109812.8|109787.8|109806.8|109781.8|109814.2|109789.2|109805|109780|33
1730132350000|2024-10-28 16:19:10|109807.8|109782.8|109813.2|109788.2|109813.2|109788.2|109803.1|109778.1|23
1730132360000|2024-10-28 16:19:20|109813.9|109788.9|109811.7|109786.7|109813.9|109788.9|109811|109786|17
1730132370000|2024-10-28 16:19:30|109811.8|109786.8|109826.2|109801.2|109826.8|109801.8|109811.4|109786.4|25
1730132380000|2024-10-28 16:19:40|109826.1|109801.1|109825.2|109800.2|109827.4|109802.4|109825.2|109800.2|19
1730132390000|2024-10-28 16:19:50|109824.6|109799.6|109826.8|109801.8|109828.9|109803.9|109822.8|109797.8|28
1730132400000|2024-10-28 16:20:00|109826.5|109801.5|109842.4|109817.4|109843|109818|109825.4|109800.4|26
1730132410000|2024-10-28 16:20:10|109842.8|109817.8|109829.1|109804.1|109842.8|109817.8|109828.8|109803.8|27
1730132420000|2024-10-28 16:20:20|109827.6|109802.6|109828.6|109803.6|109829.4|109804.4|109816.6|109791.6|31
1730132430000|2024-10-28 16:20:30|109833.7|109808.7|109840.2|109815.2|109840.7|109815.7|109833.4|109808.4|24
1730132440000|2024-10-28 16:20:40|109840.5|109815.5|109844.4|109819.4|109844.6|109819.6|109840.5|109815.5|17
1730132450000|2024-10-28 16:20:50|109844|109819|109841|109816|109844.1|109819.1|109839.5|109814.5|26
1730132460000|2024-10-28 16:21:00|109841.6|109816.6|109841.6|109816.6|109845|109820|109841.2|109816.2|27
1730132470000|2024-10-28 16:21:10|109841.1|109816.1|109844|109819|109845.6|109820.6|109840.7|109815.7|31
1730132480000|2024-10-28 16:21:20|109843.5|109818.5|109839.1|109814.1|109843.5|109818.5|109833.8|109808.8|28
1730132490000|2024-10-28 16:21:30|109838.6|109813.6|109826|109801|109838.6|109813.6|109825.4|109800.4|27
1730132500000|2024-10-28 16:21:40|109825.7|109800.7|109823.5|109798.5|109825.7|109800.7|109822.7|109797.7|13
1730132510000|2024-10-28 16:21:50|109822.9|109797.9|109824.4|109799.4|109825.7|109800.7|109822.5|109797.5|24
1730132520000|2024-10-28 16:22:00|109826.2|109801.2|109829.4|109804.4|109833.7|109808.7|109825.5|109800.5|20
1730132530000|2024-10-28 16:22:10|109828.9|109803.9|109830.8|109805.8|109834.3|109809.3|109827.5|109802.5|23
1730132540000|2024-10-28 16:22:20|109830.5|109805.5|109836.2|109811.2|109847.1|109822.1|109830.5|109805.5|30
1730132550000|2024-10-28 16:22:30|109836.1|109811.1|109846.1|109821.1|109846.1|109821.1|109836.1|109811.1|18
1730132560000|2024-10-28 16:22:40|109846.4|109821.4|109845.7|109820.7|109846.6|109821.6|109845.7|109820.7|14
1730132570000|2024-10-28 16:22:50|109845.1|109820.1|109842.4|109817.4|109846.6|109821.6|109842.4|109817.4|22
1730132580000|2024-10-28 16:23:00|109841.9|109816.9|109833.4|109808.4|109842.4|109817.4|109830|109805|23
1730132590000|2024-10-28 16:23:10|109833.9|109808.9|109845|109820|109845|109820|109832.8|109807.8|26
1730132600000|2024-10-28 16:23:20|109845.2|109820.2|109844.6|109819.6|109845.2|109820.2|109842.7|109817.7|14
1730132610000|2024-10-28 16:23:30|109844.5|109819.5|109864.5|109814.5|109866.9|109829.8|109844.5|109813.9|20
1730132620000|2024-10-28 16:23:40|109864.9|109814.9|109864.5|109814.5|109866.6|109816.6|109863.8|109813.8|17
1730132630000|2024-10-28 16:23:50|109865.1|109815.1|109866.1|109816.1|109866.8|109816.8|109863.8|109813.8|12
1730132640000|2024-10-28 16:24:00|109866.4|109816.4|109865.3|109815.3|109866.6|109816.6|109864.9|109814.9|16
1730132650000|2024-10-28 16:24:10|109864.4|109814.4|109878|109828|109878|109828|109864.4|109814.4|45
1730132660000|2024-10-28 16:24:20|109878.1|109828.1|109874.8|109824.8|109879.9|109829.9|109874.8|109824.8|19
1730132670000|2024-10-28 16:24:30|109875.7|109825.7|109878.5|109828.5|109881.6|109831.6|109874.7|109824.7|42
1730132680000|2024-10-28 16:24:40|109878.6|109828.6|109873.2|109848.2|109882.5|109849.6|109869.2|109827.2|29
1730132690000|2024-10-28 16:24:50|109872.9|109847.9|109864.6|109839.6|109872.9|109847.9|109864.6|109839.6|20
1730132700000|2024-10-28 16:25:00|109864.3|109839.3|109857|109832|109867.5|109842.5|109854.1|109829.1|27
1730132710000|2024-10-28 16:25:10|109856.7|109831.7|109854.4|109829.4|109862.3|109837.3|109853.9|109828.9|25
1730132720000|2024-10-28 16:25:20|109855.1|109830.1|109855.8|109830.8|109855.9|109830.9|109853.1|109828.1|7
1730132730000|2024-10-28 16:25:30|109856.5|109831.5|109865.1|109840.1|109865.6|109840.6|109856|109831|23
1730132740000|2024-10-28 16:25:40|109865|109840|109870.7|109845.7|109870.7|109845.7|109865|109840|15
1730132750000|2024-10-28 16:25:50|109870.6|109845.6|109873|109848|109873|109848|109870.3|109845.3|18
1730132760000|2024-10-28 16:26:00|109872.6|109847.6|109868.9|109843.9|109877.4|109852.4|109868.9|109843.9|21
1730132770000|2024-10-28 16:26:10|109868.5|109843.5|109858.5|109833.5|109869.2|109844.2|109856.1|109831.1|21
1730132780000|2024-10-28 16:26:20|109858.9|109833.9|109866.8|109841.8|109866.8|109841.8|109858.8|109833.8|18
1730132790000|2024-10-28 16:26:30|109866.2|109841.2|109864.9|109839.9|109866.4|109841.4|109864.7|109839.7|9
1730132800000|2024-10-28 16:26:40|109866.6|109841.6|109856.4|109831.4|109866.6|109841.6|109853.8|109828.8|29
1730132810000|2024-10-28 16:26:50|109856.7|109831.7|109851.9|109826.9|109857.3|109832.3|109848.7|109823.7|25
1730132820000|2024-10-28 16:27:00|109855.4|109830.4|109854.9|109829.9|109860.9|109835.9|109854.5|109829.5|27
1730132830000|2024-10-28 16:27:10|109854.4|109829.4|109859.5|109834.5|109861|109836|109853.2|109828.2|38
1730132840000|2024-10-28 16:27:20|109860|109835|109865.2|109840.2|109865.5|109840.5|109860|109835|14
1730132850000|2024-10-28 16:27:30|109865.4|109840.4|109870.2|109845.2|109872.4|109847.4|109865.4|109840.4|10
1730132860000|2024-10-28 16:27:40|109870.5|109845.5|109878.6|109853.6|109883.2|109858.2|109870.5|109845.5|23
1730132870000|2024-10-28 16:27:50|109878.2|109853.2|109879.7|109854.7|109879.9|109854.9|109876.5|109851.5|21
1730132880000|2024-10-28 16:28:00|109880.4|109855.4|109891.7|109866.7|109891.7|109866.7|109880.4|109855.4|29
1730132890000|2024-10-28 16:28:10|109892.3|109867.3|109885.4|109860.4|109897.5|109872.5|109885.3|109860.3|23
1730132900000|2024-10-28 16:28:20|109885.2|109860.2|109889.8|109864.8|109893.7|109868.7|109883.5|109858.5|30
1730132910000|2024-10-28 16:28:30|109890.3|109865.3|109886.7|109861.7|109890.3|109865.3|109882.7|109857.7|29
1730132920000|2024-10-28 16:28:40|109887.1|109862.1|109895|109870|109900|109875|109886.8|109861.8|38
1730132930000|2024-10-28 16:28:50|109895.3|109870.3|109902.6|109877.6|109903|109878|109895.3|109870.3|32
1730132940000|2024-10-28 16:29:00|109903.1|109878.1|109905.4|109880.4|109905.7|109880.7|109901|109876|41
1730132950000|2024-10-28 16:29:10|109904.8|109879.8|109911.5|109886.5|109914.1|109889.1|109903.6|109878.6|38
1730132960000|2024-10-28 16:29:20|109911.7|109886.7|109911.8|109886.8|109914.7|109889.7|109911.2|109886.2|35
1730132970000|2024-10-28 16:29:30|109911.6|109886.6|109913|109888|109916.7|109891.7|109910.8|109885.8|68
1730132980000|2024-10-28 16:29:40|109914.3|109889.3|109908.8|109883.8|109929.5|109891.7|109908.8|109874.6|72
1730132990000|2024-10-28 16:29:50|109908.5|109883.5|109912|109887|109913.7|109888.7|109907.3|109882.3|63
1730133000000|2024-10-28 16:30:00|109912.7|109887.7|109923.7|109873.7|109923.7|109889.3|109909.2|109873.3|32
1730133010000|2024-10-28 16:30:10|109912.2|109887.2|109915.3|109890.3|109924.4|109890.3|109906.7|109870.3|40
1730133020000|2024-10-28 16:30:20|109915.8|109890.8|109910.8|109885.8|109932.5|109897.9|109910.8|109873.9|39
1730133030000|2024-10-28 16:30:30|109910.9|109885.9|109922.3|109897.3|109925.6|109900.6|109910.5|109885.5|31
1730133040000|2024-10-28 16:30:40|109923.1|109898.1|109925.1|109900.1|109936.7|109908.6|109923.1|109883.9|43
1730133050000|2024-10-28 16:30:50|109924.9|109899.9|109930.1|109880.1|109930.4|109900.5|109918.1|109879.5|22
1730133060000|2024-10-28 16:31:00|109929.4|109879.4|109916.8|109866.8|109932.2|109889.2|109907.3|109866.8|38
1730133070000|2024-10-28 16:31:10|109918.4|109868.4|109915.8|109865.8|109918.4|109868.4|109910.7|109860.7|34
1730133080000|2024-10-28 16:31:20|109916.3|109866.3|109922.1|109872.1|109923|109873|109916.3|109866.3|19
1730133090000|2024-10-28 16:31:30|109921.7|109871.7|109921|109871|109922.5|109884|109905.5|109869.5|33
1730133100000|2024-10-28 16:31:40|109920.7|109870.7|109907.5|109882.5|109920.7|109883.1|109906.3|109868.6|12
1730133110000|2024-10-28 16:31:50|109907.8|109882.8|109907.5|109882.5|109912|109887|109906.4|109881.4|30
1730133120000|2024-10-28 16:32:00|109907.8|109882.8|109899.6|109874.6|109908.5|109883.5|109897.8|109872.8|54
1730133130000|2024-10-28 16:32:10|109900|109875|109897.4|109872.4|109900|109875|109894.1|109869.1|26
1730133140000|2024-10-28 16:32:20|109897.7|109872.7|109905|109880|109905.7|109880.7|109897.2|109872.2|29
1730133150000|2024-10-28 16:32:30|109905.2|109880.2|109908.3|109883.3|109909.5|109884.5|109905.2|109880.2|13
1730133160000|2024-10-28 16:32:40|109907.7|109882.7|109911.4|109886.4|109923.9|109887.9|109906.1|109868|22
1730133170000|2024-10-28 16:32:50|109911.7|109886.7|109913.2|109888.2|109914.4|109889.4|109911.7|109886.7|15
1730133180000|2024-10-28 16:33:00|109913.5|109888.5|109928.9|109878.9|109929.3|109894.7|109913|109878.2|20
1730133190000|2024-10-28 16:33:10|109929.2|109879.2|109932.3|109882.3|109935.1|109885.1|109928.9|109878.9|30
1730133200000|2024-10-28 16:33:20|109932.7|109882.7|109929.9|109879.9|109932.7|109882.7|109929.7|109879.7|18
1730133210000|2024-10-28 16:33:30|109929.5|109879.5|109930.3|109880.3|109930.8|109880.8|109929.1|109879.1|8
1730133220000|2024-10-28 16:33:40|109930.4|109880.4|109929.9|109879.9|109930.6|109880.6|109929|109879|10
1730133230000|2024-10-28 16:33:50|109927.6|109877.6|109931.5|109881.5|109933.7|109883.7|109927.6|109877.6|17
1730133240000|2024-10-28 16:34:00|109932.2|109882.2|109931.2|109906.2|109947.1|109907.3|109921.4|109882.2|52
1730133250000|2024-10-28 16:34:10|109931.4|109906.4|109947.2|109922.2|109948.9|109923.9|109929.8|109904.8|39
1730133260000|2024-10-28 16:34:20|109949.6|109924.6|109950.2|109925.2|109952|109927|109945.4|109920.4|40
1730133270000|2024-10-28 16:34:30|109950.3|109925.3|109949.9|109924.9|109950.8|109925.8|109944.6|109919.6|48
1730133280000|2024-10-28 16:34:40|109949.7|109924.7|109950.2|109925.2|109952.4|109927.4|109942.9|109917.9|40
1730133290000|2024-10-28 16:34:50|109949.9|109924.9|109948.4|109923.4|109950.4|109925.4|109948|109923|19
1730133300000|2024-10-28 16:35:00|109948.7|109923.7|109960.1|109935.1|109972.7|109936.7|109943.3|109911.1|52
1730133310000|2024-10-28 16:35:10|109959.9|109934.9|109953.8|109928.8|109960.9|109935.9|109953.2|109928.2|53
1730133320000|2024-10-28 16:35:20|109954.9|109929.9|109941.6|109916.6|109956.6|109931.6|109941.6|109916.6|47
1730133330000|2024-10-28 16:35:30|109941.9|109916.9|109943.1|109918.1|109943.8|109918.8|109938.5|109913.5|41
1730133340000|2024-10-28 16:35:40|109947|109922|109964.1|109914.1|109965|109928.5|109945.7|109912.6|47
1730133350000|2024-10-28 16:35:50|109963.5|109913.5|109958.7|109908.7|109964.2|109914.2|109958.3|109908.3|51
1730133360000|2024-10-28 16:36:00|109958.9|109908.9|109959.6|109909.6|109961|109911|109958.5|109908.5|24
1730133370000|2024-10-28 16:36:10|109959.7|109909.7|109965.6|109915.6|109967.5|109917.5|109959.7|109909.7|51
1730133380000|2024-10-28 16:36:20|109965.7|109915.7|109967.7|109917.7|109968.3|109918.3|109963.3|109913.3|53
1730133390000|2024-10-28 16:36:30|109968.3|109918.3|109961.3|109936.3|109970.3|109937|109952.7|109916.3|36
1730133400000|2024-10-28 16:36:40|109959.6|109934.6|109981.5|109931.5|109984.5|109944|109958.9|109930.5|57
1730133410000|2024-10-28 16:36:50|109982.2|109932.2|109983.9|109933.9|109984.3|109934.3|109973.3|109923.3|52
1730133420000|2024-10-28 16:37:00|109983.6|109933.6|109989.9|109939.9|109994.3|109944.3|109983.6|109933.6|58
1730133430000|2024-10-28 16:37:10|109988.1|109938.1|109996.7|109946.7|109997|109947|109987.6|109937.6|47
1730133440000|2024-10-28 16:37:20|109996.8|109946.8|109994.3|109944.3|109997.5|109947.5|109990.3|109940.3|47
1730133450000|2024-10-28 16:37:30|109994.2|109944.2|109991.2|109941.2|109995.7|109945.7|109990.7|109940.7|48
1730133460000|2024-10-28 16:37:40|109991.1|109941.1|109991.7|109941.7|109993.5|109943.5|109990.3|109940.3|37
1730133470000|2024-10-28 16:37:50|109993|109943|109992.1|109942.1|109995|109945|109990|109940|45
1730133480000|2024-10-28 16:38:00|109992.4|109942.4|109992.2|109942.2|109993.8|109943.8|109989.9|109939.9|49
1730133490000|2024-10-28 16:38:10|109991.5|109941.5|109997.6|109947.6|109997.6|109947.6|109986.7|109936.7|58
1730133500000|2024-10-28 16:38:20|109998.8|109948.8|109998.5|109948.5|110004.3|109954.3|109995.9|109945.9|58
1730133510000|2024-10-28 16:38:30|109997.9|109947.9|109998.1|109948.1|110001.2|109951.2|109995.9|109945.9|46
1730133520000|2024-10-28 16:38:40|109998.2|109948.2|109994.8|109944.8|109999.2|109949.2|109992.7|109942.7|36
1730133530000|2024-10-28 16:38:50|109996.1|109946.1|109990.7|109940.7|109997.3|109947.3|109989.9|109939.9|36
1730133540000|2024-10-28 16:39:00|109991.1|109941.1|109990.3|109940.3|109991.6|109941.6|109989.3|109939.3|14
1730133550000|2024-10-28 16:39:10|109989.7|109939.7|109985.4|109935.4|109991.2|109941.2|109985.4|109935.4|22
1730133560000|2024-10-28 16:39:20|109985.7|109935.7|109990.7|109940.7|109991.5|109941.5|109984.2|109934.2|28
1730133570000|2024-10-28 16:39:30|109990.2|109940.2|109989.5|109939.5|109991.4|109941.4|109981.5|109931.5|31
1730133580000|2024-10-28 16:39:40|109989.4|109939.4|109993.2|109943.2|109994.8|109944.8|109989.4|109939.4|28
1730133590000|2024-10-28 16:39:50|109993.3|109943.3|109986.1|109936.1|109993.3|109943.3|109985.5|109935.5|28
1730133600000|2024-10-28 16:40:00|109982.8|109932.8|109984.4|109934.4|109986.9|109936.9|109981.6|109931.6|29
1730133610000|2024-10-28 16:40:10|109984.5|109934.5|109986.7|109936.7|109989.4|109939.4|109983.2|109933.2|38
1730133620000|2024-10-28 16:40:20|109987.7|109937.7|109983.8|109933.8|109987.7|109937.7|109982.5|109932.5|29
1730133630000|2024-10-28 16:40:30|109985.7|109935.7|110000.2|109950.2|110001.1|109951.1|109985.7|109935.7|54
1730133640000|2024-10-28 16:40:40|109999.9|109949.9|110034.9|109984.9|110035.4|109985.4|109984.8|109934.8|61
1730133650000|2024-10-28 16:40:50|110033.3|109983.3|110025.9|109975.9|110035.2|109985.2|110023.7|109973.7|54
1730133660000|2024-10-28 16:41:00|110025.7|109975.7|110027.4|109977.4|110033.7|109983.7|110024.9|109974.9|39
1730133670000|2024-10-28 16:41:10|110027.5|109977.5|110013.8|109988.8|110027.9|109995|110011.9|109974.1|27
1730133680000|2024-10-28 16:41:20|110015.4|109990.4|110027.2|109977.2|110031.3|109995.7|110011.4|109972.8|43
1730133690000|2024-10-28 16:41:30|110025|109975|110007.9|109982.9|110031.7|109991.7|110007.9|109973|20
1730133700000|2024-10-28 16:41:40|110008.9|109983.9|110009.1|109984.1|110016.6|109991.6|110008.8|109983.8|13
1730133710000|2024-10-28 16:41:50|110008.9|109983.9|110016.7|109991.7|110021.2|109996.2|110007.7|109982.7|46
1730133720000|2024-10-28 16:42:00|110015.9|109990.9|110014.2|109989.2|110020.7|109995.7|110010.2|109985.2|36
1730133730000|2024-10-28 16:42:10|110013.7|109988.7|110015.2|109990.2|110016.5|109991.5|110009.5|109984.5|42
1730133740000|2024-10-28 16:42:20|110014.8|109989.8|110013.8|109988.8|110021.6|109996.6|110011.8|109986.8|28
1730133750000|2024-10-28 16:42:30|110013.5|109988.5|110012.6|109987.6|110017.5|109992.5|110009.6|109984.6|36
1730133760000|2024-10-28 16:42:40|110012.5|109987.5|110006.5|109981.5|110012.5|109987.5|110006.5|109981.5|40
1730133770000|2024-10-28 16:42:50|110006|109981|110003.1|109978.1|110009.8|109984.8|110003|109978|30
1730133780000|2024-10-28 16:43:00|110007|109982|109998|109973|110023.6|109987.6|109997.1|109970.3|52
1730133790000|2024-10-28 16:43:10|109997.9|109972.9|109995.5|109970.5|110000.2|109975.2|109994.2|109969.2|14
1730133800000|2024-10-28 16:43:20|109996.1|109971.1|110000.4|109975.4|110001|109976|109996.1|109971.1|11
1730133810000|2024-10-28 16:43:30|110000.1|109975.1|109999.1|109974.1|110000.2|109975.2|109999.1|109974.1|5
1730133820000|2024-10-28 16:43:40|109999|109974|109999.2|109974.2|109999.5|109974.5|109998.8|109973.8|10
1730133830000|2024-10-28 16:43:50|109998.9|109973.9|109999.9|109974.9|110012.8|109987.8|109998.2|109973.2|20
1730133840000|2024-10-28 16:44:00|109999.4|109974.4|110005.9|109980.9|110008.7|109983.7|109999.4|109974.4|13
1730133850000|2024-10-28 16:44:10|110007.5|109982.5|110006.3|109981.3|110009.2|109984.2|110006.2|109981.2|18
1730133860000|2024-10-28 16:44:20|110004.4|109979.4|110001.9|109976.9|110005.8|109980.8|109997.4|109972.4|35
1730133870000|2024-10-28 16:44:30|110001.7|109976.7|110009.1|109984.1|110009.1|109984.1|109998.5|109973.5|31
1730133880000|2024-10-28 16:44:40|110008.8|109983.8|110003.7|109978.7|110009.1|109984.1|110003.7|109978.7|29
1730133890000|2024-10-28 16:44:50|110003|109978|110001.5|109976.5|110003.2|109978.2|110001|109976|9
1730133900000|2024-10-28 16:45:00|110002.8|109977.8|109997.3|109972.3|110010.1|109985.1|109997.1|109972.1|28
1730133910000|2024-10-28 16:45:10|109997.6|109972.6|110005.1|109980.1|110005.7|109980.7|109996.7|109971.7|24
1730133920000|2024-10-28 16:45:20|110005.5|109980.5|110005.4|109980.4|110006.6|109981.6|110005.2|109980.2|11
1730133930000|2024-10-28 16:45:30|110005.2|109980.2|109987|109962|110005.2|109980.2|109984.8|109959.8|26
1730133940000|2024-10-28 16:45:40|109988.8|109963.8|109991.1|109966.1|109995.3|109970.3|109988.8|109963.8|34
1730133950000|2024-10-28 16:45:50|109990.7|109965.7|109998.9|109973.9|109999.5|109974.5|109990.6|109965.6|40
1730133960000|2024-10-28 16:46:00|109999.3|109974.3|110007.1|109982.1|110009|109984|109999.3|109974.3|32
1730133970000|2024-10-28 16:46:10|110008.7|109983.7|110028.8|110003.8|110029.3|110004.3|110008.7|109983.7|49
1730133980000|2024-10-28 16:46:20|110029|110004|110027.7|110002.7|110031.8|110006.8|110027.5|110002.5|33
1730133990000|2024-10-28 16:46:30|110027.8|110002.8|110032.3|110007.3|110032.9|110007.9|110027.1|110002.1|23
1730134000000|2024-10-28 16:46:40|110032|110007|110024.5|109999.5|110032.5|110007.5|110024.5|109999.5|25
1730134010000|2024-10-28 16:46:50|110024.1|109999.1|110012.4|109962.4|110028.5|109999.1|110012.4|109962.4|45
1730134020000|2024-10-28 16:47:00|110013.5|109963.5|110016.2|109966.2|110017.4|109967.4|110011.4|109961.4|53
1730134030000|2024-10-28 16:47:10|110018.4|109968.4|110017.8|109967.8|110019.6|109969.6|110015.6|109965.6|58
1730134040000|2024-10-28 16:47:20|110017.6|109967.6|110015.3|109965.3|110018.7|109968.7|110011.9|109961.9|64
1730134050000|2024-10-28 16:47:30|110012.1|109962.1|110011.1|109961.1|110016.3|109966.3|110006|109956|61
1730134060000|2024-10-28 16:47:40|110011.3|109961.3|110013.1|109963.1|110014.8|109964.8|110009.7|109959.7|42
1730134070000|2024-10-28 16:47:50|110013.5|109963.5|110026.6|109976.6|110029.5|109979.5|110012.7|109962.7|63
1730134080000|2024-10-28 16:48:00|110028.3|109978.3|110025.6|109975.6|110030.6|109980.6|110022|109972|53
1730134090000|2024-10-28 16:48:10|110025.4|109975.4|110027|109977|110027|109977|110021.9|109971.9|45
1730134100000|2024-10-28 16:48:20|110026.8|109976.8|110026.8|109976.8|110029.6|109979.6|110023.9|109973.9|58
1730134110000|2024-10-28 16:48:30|110026.7|109976.7|110026.1|109976.1|110032.7|109982.7|110023|109973|37
1730134120000|2024-10-28 16:48:40|110025.6|109975.6|110025.8|109975.8|110026.4|109976.4|110024.4|109974.4|19
1730134130000|2024-10-28 16:48:50|110025.2|109975.2|110022.5|109972.5|110025.2|109975.2|110018.7|109968.7|42
1730134140000|2024-10-28 16:49:00|110022.8|109972.8|110023.7|109973.7|110025.1|109975.1|110020.8|109970.8|58
1730134150000|2024-10-28 16:49:10|110023.5|109973.5|110024.5|109974.5|110025.9|109988.8|110009.8|109972.9|45
1730134160000|2024-10-28 16:49:20|110024.2|109974.2|110022.8|109972.8|110024.4|109974.4|110022.6|109972.6|19
1730134170000|2024-10-28 16:49:30|110023.2|109973.2|110018.8|109968.8|110023.2|109973.2|110017.8|109967.8|15
1730134180000|2024-10-28 16:49:40|110019.9|109969.9|110012.4|109962.4|110020.5|109970.5|110012.4|109962.4|34
1730134190000|2024-10-28 16:49:50|110012.8|109962.8|110013.3|109963.3|110013.5|109963.5|110010.5|109960.5|35
1730134200000|2024-10-28 16:50:00|110013.2|109963.2|110003.1|109953.1|110013.2|109963.2|110002.7|109952.7|46
1730134210000|2024-10-28 16:50:10|110009.6|109959.6|109983.9|109958.9|110011.1|109966.6|109983.4|109952.6|58
1730134220000|2024-10-28 16:50:20|109982.1|109957.1|110005.6|109955.6|110007.1|109965.5|109980.4|109948.7|65
1730134230000|2024-10-28 16:50:30|110005.9|109955.9|110014.4|109964.4|110016.3|109966.3|110004.9|109954.9|71
1730134240000|2024-10-28 16:50:40|110015.1|109965.1|110019.9|109969.9|110020.7|109970.7|110013.2|109963.2|53
1730134250000|2024-10-28 16:50:50|110019.7|109969.7|110019.7|109969.7|110020.7|109970.7|110018.7|109968.7|40
1730134260000|2024-10-28 16:51:00|110020.3|109970.3|110016.3|109966.3|110021.4|109971.4|110015.7|109965.7|42
1730134270000|2024-10-28 16:51:10|110016.4|109966.4|110017.9|109967.9|110022.6|109972.6|110016.3|109966.3|44
1730134280000|2024-10-28 16:51:20|110018.2|109968.2|110020|109970|110020.7|109970.7|110017.5|109967.5|20
1730134290000|2024-10-28 16:51:30|110020.6|109970.6|110019.9|109969.9|110021.6|109971.6|110018.6|109968.6|29
1730134300000|2024-10-28 16:51:40|110007.1|109982.1|110007.2|109982.2|110007.7|109982.7|110007|109982|6
1730134310000|2024-10-28 16:51:50|110007.4|109982.4|110005.8|109980.8|110007.8|109982.8|110004|109979|14
1730134320000|2024-10-28 16:52:00|110005.7|109980.7|110004.6|109979.6|110008.8|109983.8|110003.9|109978.9|26
1730134330000|2024-10-28 16:52:10|110004.3|109979.3|110001.9|109976.9|110004.3|109979.3|109996.8|109971.8|26
1730134340000|2024-10-28 16:52:20|110001.8|109976.8|110003.7|109978.7|110020.2|109987.2|110001.8|109970.2|40
1730134350000|2024-10-28 16:52:30|110019.9|109969.9|110019.1|109969.1|110020.2|109970.2|110015.4|109965.4|42
1730134360000|2024-10-28 16:52:40|110019|109969|110012.4|109987.4|110019.9|109988.4|110006.7|109967.4|33
1730134370000|2024-10-28 16:52:50|110013.6|109988.6|110013.3|109988.3|110017.9|109992.9|110011.7|109986.7|29
1730134380000|2024-10-28 16:53:00|110013.4|109988.4|110019.2|109994.2|110022.5|109997.5|110013.3|109988.3|35
1730134390000|2024-10-28 16:53:10|110018.6|109993.6|110019|109994|110020|109995|110018.6|109993.6|17
1730134400000|2024-10-28 16:53:20|110019.1|109994.1|110020|109995|110020.6|109995.6|110019.1|109994.1|15
1730134410000|2024-10-28 16:53:30|110020.2|109995.2|110020.4|109995.4|110021|109996|110019.4|109994.4|15
1730134420000|2024-10-28 16:53:40|110019|109994|110018.9|109993.9|110019.9|109994.9|110018.9|109993.9|12
1730134430000|2024-10-28 16:53:50|110019|109994|110033.9|109983.9|110035.4|109996.9|110019|109981.9|20
1730134440000|2024-10-28 16:54:00|110033.3|109983.3|110027.8|109977.8|110034.7|109984.7|110027.1|109977.1|27
1730134450000|2024-10-28 16:54:10|110027.4|109977.4|110034.7|109984.7|110035.1|109985.1|110027.4|109977.4|28
1730134460000|2024-10-28 16:54:20|110033.9|109983.9|110031|109981|110033.9|109983.9|110031|109981|27
1730134470000|2024-10-28 16:54:30|110030.7|109980.7|110039.9|109989.9|110043.5|109993.5|110030.3|109980.3|36
1730134480000|2024-10-28 16:54:40|110038.9|109988.9|110008|109983|110038.9|109988.9|110006.7|109967.9|43
1730134490000|2024-10-28 16:54:50|110007.6|109982.6|110003.9|109978.9|110020.3|109985.9|110003.9|109967.3|32
1730134500000|2024-10-28 16:55:00|110004.7|109979.7|110001.5|109976.5|110005.1|109980.1|110001.5|109976.5|39
1730134510000|2024-10-28 16:55:10|110001|109976|110011.9|109961.9|110012.9|109978.8|109997.4|109958.9|48
1730134520000|2024-10-28 16:55:20|110011.3|109961.3|109998.5|109973.5|110012.7|109976|109992.7|109957.3|56
1730134530000|2024-10-28 16:55:30|109997.6|109972.6|110001.3|109976.3|110002.7|109977.7|109996.6|109971.6|36
1730134540000|2024-10-28 16:55:40|110001.8|109976.8|110008.3|109983.3|110013.5|109983.5|110000|109963.5|29
1730134550000|2024-10-28 16:55:50|110009.2|109984.2|110006.8|109981.8|110009.2|109984.2|110001.9|109976.9|56
1730134560000|2024-10-28 16:56:00|110008.4|109983.4|110011.8|109986.8|110013.4|109988.4|110006|109981|55
1730134570000|2024-10-28 16:56:10|110011.5|109986.5|110020.8|109995.8|110021.4|109996.4|110009.9|109984.9|56
1730134580000|2024-10-28 16:56:20|110020.3|109995.3|110025|110000|110025|110000|110019.3|109994.3|54
1730134590000|2024-10-28 16:56:30|110024.6|109999.6|110025.2|110000.2|110026.7|110001.7|110023.7|109998.7|27
1730134600000|2024-10-28 16:56:40|110025.5|110000.5|110029.3|110004.3|110029.7|110004.7|110024.7|109999.7|25
1730134610000|2024-10-28 16:56:50|110029.2|110004.2|110028.4|110003.4|110030.4|110005.4|110027.3|110002.3|30
1730134620000|2024-10-28 16:57:00|110029.4|110004.4|110027.7|110002.7|110030.2|110005.2|110025.2|110000.2|46
1730134630000|2024-10-28 16:57:10|110027|110002|110034.5|110009.5|110035|110010|110027|110002|28
1730134640000|2024-10-28 16:57:20|110033.8|110008.8|110032.6|110007.6|110035.7|110010.7|110029.6|110004.6|19
1730134650000|2024-10-28 16:57:30|110033.2|110008.2|110027|110002|110033.2|110008.2|110024.3|109999.3|24
1730134660000|2024-10-28 16:57:40|110026.5|110001.5|110023.4|109998.4|110027|110002|110022.5|109997.5|30
1730134670000|2024-10-28 16:57:50|110020.8|109995.8|110018.4|109993.4|110024.5|109999.5|110016.1|109991.1|40
1730134680000|2024-10-28 16:58:00|110018.5|109993.5|110018.5|109993.5|110020.6|109995.6|110017.3|109992.3|33
1730134690000|2024-10-28 16:58:10|110018.2|109993.2|110021.5|109996.5|110021.9|109996.9|110018.2|109993.2|18
1730134700000|2024-10-28 16:58:20|110021.6|109996.6|109950.8|109900.8|110021.7|109996.7|109901|109763.1|32
1730134710000|2024-10-28 16:58:30|109951.3|109901.3|109947.9|109897.9|109951.3|109901.3|109947.8|109897.8|19
1730134720000|2024-10-28 16:58:40|109948.6|109898.6|109948.1|109898.1|109948.7|109898.7|109948.1|109898.1|7
1730134730000|2024-10-28 16:58:50|109948|109898|109954.3|109904.3|109956.2|109906.2|109947.8|109897.8|32
1730134740000|2024-10-28 16:59:00|109955.2|109905.2|109951.9|109901.9|109955.2|109905.2|109950.5|109900.5|11
1730134750000|2024-10-28 16:59:10|109952.2|109902.2|109959.1|109909.1|109960|109910|109952.2|109902.2|26
1730134760000|2024-10-28 16:59:20|109958.4|109908.4|109962.6|109912.6|109964.7|109914.7|109958.4|109908.4|34
1730134770000|2024-10-28 16:59:30|109963.1|109913.1|109961.9|109911.9|109963.8|109913.8|109961.9|109911.9|19
1730134780000|2024-10-28 16:59:40|109962.6|109912.6|109961.9|109911.9|109962.8|109912.8|109960.8|109910.8|18
1730134790000|2024-10-28 16:59:50|109962.5|109912.5|109964.7|109914.7|109964.7|109914.7|109962.5|109912.5|13
1730134800000|2024-10-28 17:00:00|109965.1|109915.1|109959|109909|109966.3|109916.3|109958.1|109908.1|35
1730134810000|2024-10-28 17:00:10|109958.8|109908.8|109958.3|109908.3|109962|109912|109957.6|109907.6|32
1730134820000|2024-10-28 17:00:20|109958.2|109908.2|109954|109904|109958.2|109908.2|109949.6|109899.6|58
1730134830000|2024-10-28 17:00:30|109955.4|109905.4|109957.7|109907.7|109967.1|109917.1|109953.2|109903.2|68
1730134840000|2024-10-28 17:00:40|109957.3|109907.3|109964.5|109914.5|109968.7|109918.7|109954.2|109904.2|63
1730134850000|2024-10-28 17:00:50|109964.8|109914.8|109966.4|109916.4|109971.6|109921.6|109962.4|109912.4|67
1730134860000|2024-10-28 17:01:00|109968.4|109918.4|109980.5|109930.5|109984|109934|109967.3|109917.3|63
1730134870000|2024-10-28 17:01:10|109982|109932|109980.4|109930.4|109982.1|109932.1|109977.2|109927.2|62
1730134880000|2024-10-28 17:01:20|109980.2|109930.2|109978.1|109928.1|109983.4|109933.4|109976.1|109926.1|57
1730134890000|2024-10-28 17:01:30|109979.2|109929.2|109979.7|109929.7|109981.6|109931.6|109976.3|109926.3|47
1730134900000|2024-10-28 17:01:40|109978.3|109928.3|109970.9|109920.9|109979.5|109929.5|109966.6|109916.6|64
1730134910000|2024-10-28 17:01:50|109970.7|109920.7|109967.8|109917.8|109975.8|109925.8|109967.4|109917.4|68
1730134920000|2024-10-28 17:02:00|109970.7|109920.7|109984.3|109934.3|109987.8|109937.8|109967.3|109917.3|64
1730134930000|2024-10-28 17:02:10|109984|109934|109980.8|109930.8|109988.2|109938.2|109974.6|109924.6|49
1730134940000|2024-10-28 17:02:20|109980.7|109930.7|109982.7|109932.7|109985.2|109935.2|109977.8|109927.8|21
1730134950000|2024-10-28 17:02:30|109982.4|109932.4|109976.6|109926.6|109982.6|109932.6|109969.2|109919.2|33
1730134960000|2024-10-28 17:02:40|109976.8|109926.8|109977.7|109927.7|109981.5|109931.5|109968.6|109918.6|66
1730134970000|2024-10-28 17:02:50|109978.8|109928.8|109962.1|109937.1|109983|109945.7|109962.1|109922.8|48
1730134980000|2024-10-28 17:03:00|109964|109939|109973|109923|109981|109940.4|109957.5|109919|70
1730134990000|2024-10-28 17:03:10|109974.6|109924.6|109972.9|109922.9|109979.5|109939.5|109957.3|109916.8|69
1730135000000|2024-10-28 17:03:20|109973.7|109923.7|109963.5|109938.5|109979.2|109945.4|109960.7|109923.2|60
1730135010000|2024-10-28 17:03:30|109966.3|109941.3|109969.1|109919.1|109980.8|109941.3|109950.5|109903|65
1730135020000|2024-10-28 17:03:40|109971.6|109921.6|109958.5|109908.5|109971.6|109921.6|109958.5|109908.5|47
1730135030000|2024-10-28 17:03:50|109959.3|109909.3|109960.7|109910.7|109968.5|109918.5|109956.4|109906.4|45
1730135040000|2024-10-28 17:04:00|109961.1|109911.1|109962|109912|109968.8|109926.6|109949.6|109908.6|46
1730135050000|2024-10-28 17:04:10|109952.8|109927.8|109969.1|109919.1|109970.6|109928.1|109948.9|109907.3|55
1730135060000|2024-10-28 17:04:20|109966|109916|109980.1|109930.1|109981.1|109931.1|109966|109916|50
1730135070000|2024-10-28 17:04:30|109979.6|109929.6|109977.2|109927.2|109982.4|109932.4|109972|109922|41
1730135080000|2024-10-28 17:04:40|109976.8|109926.8|109974|109924|109981.6|109931.6|109971.6|109921.6|41
1730135090000|2024-10-28 17:04:50|109975.2|109925.2|109973.8|109923.8|109980.3|109930.3|109971|109921|38
1730135100000|2024-10-28 17:05:00|109973.2|109923.2|109973.5|109923.5|109982.4|109932.4|109970.4|109920.4|67
1730135110000|2024-10-28 17:05:10|109972.8|109922.8|109973.1|109923.1|109976.7|109926.7|109968.2|109918.2|39
1730135120000|2024-10-28 17:05:20|109972.6|109922.6|109969.3|109919.3|109975.1|109925.1|109966.6|109916.6|37
1730135130000|2024-10-28 17:05:30|109968.5|109918.5|109965.8|109915.8|109971.9|109921.9|109965.4|109915.4|30
1730135140000|2024-10-28 17:05:40|109965.9|109915.9|109965.9|109915.9|109966.5|109916.5|109960.9|109910.9|29
1730135150000|2024-10-28 17:05:50|109966.6|109916.6|109956.9|109906.9|109968.8|109918.8|109953.5|109903.5|41
1730135160000|2024-10-28 17:06:00|109957.2|109907.2|109954|109904|109958|109908|109946.8|109896.8|42
1730135170000|2024-10-28 17:06:10|109953.9|109903.9|109956.9|109906.9|109958|109908|109951|109901|31
1730135180000|2024-10-28 17:06:20|109956.6|109906.6|109959.1|109909.1|109959.3|109909.3|109953.5|109903.5|33
1730135190000|2024-10-28 17:06:30|109959.4|109909.4|109951.4|109901.4|109962|109912|109951.3|109901.3|41
1730135200000|2024-10-28 17:06:40|109954.6|109904.6|109946.5|109896.5|109956|109906|109946.1|109896.1|45
1730135210000|2024-10-28 17:06:50|109946.3|109896.3|109943.5|109893.5|109946.7|109896.7|109942.1|109892.1|37
1730135220000|2024-10-28 17:07:00|109943.7|109893.7|109936.1|109886.1|109947.2|109897.2|109932.4|109882.4|50
1730135230000|2024-10-28 17:07:10|109936.2|109886.2|109931.3|109881.3|109938.1|109888.1|109928.2|109878.2|40
1730135240000|2024-10-28 17:07:20|109930.3|109880.3|109912.3|109887.3|109934.6|109893.5|109904.1|109876|52
1730135250000|2024-10-28 17:07:30|109911.9|109886.9|109922.8|109872.8|109923.3|109891|109905.1|109869.8|58
1730135260000|2024-10-28 17:07:40|109923.7|109873.7|109923.4|109873.4|109926.1|109876.1|109920.4|109870.4|41
1730135270000|2024-10-28 17:07:50|109923.6|109873.6|109924.4|109874.4|109924.4|109874.4|109922.8|109872.8|9
1730135280000|2024-10-28 17:08:00|109924.9|109874.9|109928.2|109878.2|109928.2|109878.2|109914.6|109864.6|48
1730135290000|2024-10-28 17:08:10|109928.9|109878.9|109942.5|109892.5|109945.8|109895.8|109912|109878.9|56
1730135300000|2024-10-28 17:08:20|109943.2|109893.2|109939.3|109889.3|109945.4|109895.4|109938.4|109888.4|36
1730135310000|2024-10-28 17:08:30|109939|109889|109938.8|109888.8|109940.8|109890.8|109931.8|109881.8|36
1730135320000|2024-10-28 17:08:40|109939.4|109889.4|109934.9|109884.9|109941.8|109891.8|109924.5|109874.5|44
1730135330000|2024-10-28 17:08:50|109936.6|109886.6|109916.6|109891.6|109938|109899.7|109914.6|109876.2|55
1730135340000|2024-10-28 17:09:00|109914.9|109889.9|109916.2|109891.2|109918.6|109893.6|109910.4|109885.4|58
1730135350000|2024-10-28 17:09:10|109915.4|109890.4|109947.6|109897.6|109947.6|109905.5|109914.6|109889.6|49
1730135360000|2024-10-28 17:09:20|109948.6|109898.6|109952.8|109902.8|109953.9|109903.9|109948.3|109898.3|20
1730135370000|2024-10-28 17:09:30|109952.6|109902.6|109953.2|109903.2|109957.1|109907.1|109951.2|109901.2|42
1730135380000|2024-10-28 17:09:40|109953.9|109903.9|109947.8|109897.8|109956.3|109906.3|109946.7|109896.7|49
1730135390000|2024-10-28 17:09:50|109947.9|109897.9|109952.4|109902.4|109953.4|109903.4|109947|109897|37
1730135400000|2024-10-28 17:10:00|109953.1|109903.1|109958.2|109908.2|109959.7|109909.7|109951.7|109901.7|36
1730135410000|2024-10-28 17:10:10|109957.9|109907.9|109955.1|109905.1|109957.9|109907.9|109954.6|109904.6|26
1730135420000|2024-10-28 17:10:20|109954.9|109904.9|109956.7|109906.7|109956.8|109906.8|109954.2|109904.2|10
1730135430000|2024-10-28 17:10:30|109956.1|109906.1|109955.7|109905.7|109959.4|109909.4|109955|109905|29
1730135440000|2024-10-28 17:10:40|109955.8|109905.8|109963|109913|109967.6|109929.9|109947.3|109905|34
1730135450000|2024-10-28 17:10:50|109962.9|109912.9|109971.6|109921.6|109974.5|109924.5|109962.9|109912.9|20
1730135460000|2024-10-28 17:11:00|109973.7|109923.7|109972.8|109922.8|109975.1|109925.1|109969.3|109919.3|25
1730135470000|2024-10-28 17:11:10|109972.3|109922.3|109969.3|109919.3|109972.7|109922.7|109964.8|109914.8|39
1730135480000|2024-10-28 17:11:20|109970.1|109920.1|109971.5|109921.5|109972|109922|109966.2|109916.2|35
1730135490000|2024-10-28 17:11:30|109971.4|109921.4|109970.9|109920.9|109971.4|109921.4|109968.5|109918.5|17
1730135500000|2024-10-28 17:11:40|109970.5|109920.5|109978.2|109928.2|109978.2|109928.2|109970.2|109920.2|14
1730135510000|2024-10-28 17:11:50|109977.7|109927.7|109979.1|109929.1|109981.7|109931.7|109977.7|109927.7|34
1730135520000|2024-10-28 17:12:00|109980.7|109930.7|109982.7|109932.7|109984.9|109934.9|109980.2|109930.2|19
1730135530000|2024-10-28 17:12:10|109982.6|109932.6|109983|109933|109983|109933|109982.3|109932.3|6
1730135540000|2024-10-28 17:12:20|109982.9|109932.9|109989|109939|109989.2|109939.2|109982.9|109932.9|16
1730135550000|2024-10-28 17:12:30|109989.2|109939.2|109968|109943|109989.2|109948.3|109963.7|109938.3|32
1730135560000|2024-10-28 17:12:40|109968.1|109943.1|109967.1|109942.1|109968.6|109943.6|109967.1|109942.1|17
1730135570000|2024-10-28 17:12:50|109966.3|109941.3|109999.9|109949.9|110016.8|109966.8|109966.2|109941.2|23
1730135580000|2024-10-28 17:13:00|110001.9|109951.9|110006.2|109956.2|110008.6|109958.6|110000.8|109950.8|61
1730135590000|2024-10-28 17:13:10|110006.3|109956.3|110015.3|109965.3|110026|109976|110006.2|109956.2|43
1730135600000|2024-10-28 17:13:20|110016.4|109966.4|110016.5|109966.5|110020.1|109970.1|110013.3|109963.3|60
1730135610000|2024-10-28 17:13:30|110017.7|109967.7|110019.6|109969.6|110019.6|109969.6|110015.4|109965.4|17
1730135620000|2024-10-28 17:13:40|110020.2|109970.2|110020.8|109970.8|110021.4|109971.4|110017.6|109967.6|19
1730135630000|2024-10-28 17:13:50|110020.9|109970.9|110023.2|109973.2|110025.3|109975.3|110020.9|109970.9|14
1730135640000|2024-10-28 17:14:00|110024.4|109974.4|110016.1|109966.1|110024.4|109974.4|110015.5|109965.5|32
1730135650000|2024-10-28 17:14:10|110016|109966|110019.9|109969.9|110019.9|109969.9|110015.7|109965.7|27
1730135660000|2024-10-28 17:14:20|110019.8|109969.8|110008.6|109958.6|110019.8|109969.8|110007.2|109957.2|38
1730135670000|2024-10-28 17:14:30|110008.5|109958.5|110004.6|109954.6|110010.1|109960.1|110003.5|109953.5|49
1730135680000|2024-10-28 17:14:40|110004.9|109954.9|109991.9|109941.9|110006.6|109956.6|109991.5|109941.5|49
1730135690000|2024-10-28 17:14:50|109993|109943|109992.7|109942.7|109993.9|109943.9|109989.9|109939.9|34
1730135700000|2024-10-28 17:15:00|109992.3|109942.3|109984.2|109934.2|109992.3|109942.3|109984.2|109934.2|38
1730135710000|2024-10-28 17:15:10|109983.8|109933.8|109977.5|109927.5|109983.8|109933.8|109977.5|109927.5|50
1730135720000|2024-10-28 17:15:20|109977.3|109927.3|109978|109928|109979.9|109929.9|109976|109926|16
1730135730000|2024-10-28 17:15:30|109977.7|109927.7|109971.6|109921.6|109978.1|109928.1|109970.3|109920.3|43
1730135740000|2024-10-28 17:15:40|109971.9|109921.9|109969.1|109919.1|109973.4|109923.4|109961.6|109911.6|50
1730135750000|2024-10-28 17:15:50|109970.1|109920.1|109959.6|109934.6|109970.3|109936.4|109956.1|109916.9|23
1730135760000|2024-10-28 17:16:00|109958.8|109933.8|109974.2|109924.2|109976.3|109937.2|109952.2|109924.1|34
1730135770000|2024-10-28 17:16:10|109974.4|109924.4|109976.5|109926.5|109976.5|109926.5|109971.8|109921.8|42
1730135780000|2024-10-28 17:16:20|109977.1|109927.1|109985.7|109935.7|109986.4|109936.4|109975.6|109925.6|27
1730135790000|2024-10-28 17:16:30|109984.5|109934.5|109968.2|109943.2|109990|109943.7|109962.9|109930.2|27
1730135800000|2024-10-28 17:16:40|109968.4|109943.4|109965.1|109940.1|109970.7|109945.7|109961.8|109936.8|29
1730135810000|2024-10-28 17:16:50|109965.6|109940.6|109980.7|109930.7|109980.7|109941.8|109965.2|109925.3|25
1730135820000|2024-10-28 17:17:00|109980.1|109930.1|109977.4|109927.4|109980.2|109930.2|109970.8|109920.8|35
1730135830000|2024-10-28 17:17:10|109977.7|109927.7|109973.4|109923.4|109977.7|109927.7|109972.1|109922.1|21
1730135840000|2024-10-28 17:17:20|109973.3|109923.3|109978.3|109928.3|109979.8|109929.8|109972.1|109922.1|30
1730135850000|2024-10-28 17:17:30|109978.4|109928.4|109987.2|109937.2|109987.2|109937.2|109977.7|109927.7|34
1730135860000|2024-10-28 17:17:40|109988.1|109938.1|109988|109938|109990.2|109940.2|109986.6|109936.6|31
1730135870000|2024-10-28 17:17:50|109988.6|109938.6|109986.9|109936.9|109988.6|109938.6|109983.9|109933.9|21
1730135880000|2024-10-28 17:18:00|109987.1|109937.1|109981.7|109931.7|109987.1|109937.1|109977.3|109927.3|37
1730135890000|2024-10-28 17:18:10|109981.6|109931.6|109976.4|109926.4|109981.6|109931.6|109972.8|109922.8|16
1730135900000|2024-10-28 17:18:20|109977.1|109927.1|109973.9|109923.9|109977.3|109927.3|109971.4|109921.4|29
1730135910000|2024-10-28 17:18:30|109973.8|109923.8|109971.8|109921.8|109973.8|109923.8|109970.9|109920.9|10
1730135920000|2024-10-28 17:18:40|109973|109923|109952.8|109927.8|109973.2|109929.7|109949.8|109913.3|25
1730135930000|2024-10-28 17:18:50|109952|109927|109949.5|109924.5|109952.1|109927.1|109947.5|109922.5|28
1730135940000|2024-10-28 17:19:00|109948.8|109923.8|109946.5|109921.5|109948.8|109923.8|109944|109919|29
1730135950000|2024-10-28 17:19:10|109946.6|109921.6|109942.5|109917.5|109946.6|109921.6|109942.5|109917.5|19
1730135960000|2024-10-28 17:19:20|109942.2|109917.2|109945.5|109920.5|109945.5|109920.5|109942.1|109917.1|16
1730135970000|2024-10-28 17:19:30|109945.4|109920.4|109943.6|109918.6|109945.4|109920.4|109943.6|109918.6|8
1730135980000|2024-10-28 17:19:40|109943.1|109918.1|109931.7|109906.7|109943.7|109918.7|109930.2|109905.2|28
1730135990000|2024-10-28 17:19:50|109932.1|109907.1|109924.5|109899.5|109934.8|109909.8|109922.2|109897.2|42
1730136000000|2024-10-28 17:20:00|109923.5|109898.5|109916.5|109891.5|109923.5|109898.5|109916.5|109891.5|32
1730136010000|2024-10-28 17:20:10|109916.6|109891.6|109918.6|109893.6|109918.7|109893.7|109912.2|109887.2|32
1730136020000|2024-10-28 17:20:20|109918.4|109893.4|109916.9|109891.9|109918.7|109893.7|109915.3|109890.3|24
1730136030000|2024-10-28 17:20:30|109916.8|109891.8|109915.3|109890.3|109918.5|109893.5|109913.8|109888.8|22
1730136040000|2024-10-28 17:20:40|109915.2|109890.2|109931.1|109881.1|109931.4|109891.1|109915.2|109877.9|25
1730136050000|2024-10-28 17:20:50|109931|109881|109933.6|109883.6|109934.9|109884.9|109931|109881|39
1730136060000|2024-10-28 17:21:00|109933.2|109883.2|109928.9|109878.9|109933.2|109883.2|109927.5|109877.5|34
1730136070000|2024-10-28 17:21:10|109929.1|109879.1|109929.3|109879.3|109930|109880|109925.4|109875.4|30
1730136080000|2024-10-28 17:21:20|109929.7|109879.7|109933.2|109883.2|109933.3|109883.3|109928|109878|31
1730136090000|2024-10-28 17:21:30|109933.3|109883.3|109925.6|109875.6|109933.3|109883.3|109923.9|109873.9|44
1730136100000|2024-10-28 17:21:40|109925.5|109875.5|109925.3|109875.3|109929.6|109879.6|109921.9|109871.9|35
1730136110000|2024-10-28 17:21:50|109924.5|109874.5|109930.8|109880.8|109931.1|109881.1|109921.7|109871.7|44
1730136120000|2024-10-28 17:22:00|109930.1|109880.1|109929.3|109879.3|109931.7|109881.7|109924.3|109874.3|51
1730136130000|2024-10-28 17:22:10|109927.6|109877.6|109925.9|109875.9|109930.5|109880.5|109923.4|109873.4|49
1730136140000|2024-10-28 17:22:20|109923.6|109873.6|109912.7|109862.7|109925.7|109875.7|109912.7|109862.7|60
1730136150000|2024-10-28 17:22:30|109915.4|109865.4|109911.3|109861.3|109919.4|109869.4|109907.9|109857.9|42
1730136160000|2024-10-28 17:22:40|109910.5|109860.5|109908.6|109858.6|109911|109861|109906|109856|34
1730136170000|2024-10-28 17:22:50|109908.9|109858.9|109907|109857|109908.9|109858.9|109905.5|109855.5|22
1730136180000|2024-10-28 17:23:00|109906.5|109856.5|109903.1|109853.1|109907|109857|109893.9|109843.9|22
1730136190000|2024-10-28 17:23:10|109899.9|109849.9|109899.4|109849.4|109903.9|109853.9|109899.3|109849.3|41
1730136200000|2024-10-28 17:23:20|109900|109850|109899.9|109849.9|109901.8|109851.8|109899.7|109849.7|11
1730136210000|2024-10-28 17:23:30|109899.4|109849.4|109899.7|109849.7|109899.7|109849.7|109899.4|109849.4|2
1730136220000|2024-10-28 17:23:40|109899.9|109849.9|109899.6|109849.6|109899.9|109849.9|109899.6|109849.6|2
1730136230000|2024-10-28 17:23:50|109899.8|109849.8|109901.2|109851.2|109901.7|109851.7|109899.8|109849.8|7
1730136240000|2024-10-28 17:24:00|109899.6|109849.6|109898.3|109848.3|109900.5|109850.5|109897.1|109847.1|21
1730136250000|2024-10-28 17:24:10|109897.7|109847.7|109906.5|109856.5|109907.4|109857.4|109897.7|109847.7|21
1730136260000|2024-10-28 17:24:20|109908.4|109858.4|109898.2|109873.2|109911.3|109873.9|109893.8|109857|48
1730136270000|2024-10-28 17:24:30|109898.6|109873.6|109925.7|109875.7|109926.9|109876.9|109898.6|109865.1|62
1730136280000|2024-10-28 17:24:40|109924.7|109874.7|109928.1|109878.1|109928.1|109878.1|109922.6|109872.6|42
1730136290000|2024-10-28 17:24:50|109928.2|109878.2|109924.2|109874.2|109928.2|109878.2|109924.2|109874.2|29
1730136300000|2024-10-28 17:25:00|109922.5|109872.5|109922.3|109872.3|109924.8|109874.8|109920.7|109870.7|54
1730136310000|2024-10-28 17:25:10|109922.7|109872.7|109923.5|109873.5|109924.5|109874.5|109921.6|109871.6|34
1730136320000|2024-10-28 17:25:20|109922.1|109872.1|109920.1|109870.1|109924.5|109874.5|109918.7|109868.7|49
1730136330000|2024-10-28 17:25:30|109917|109867|109914.9|109864.9|109919.7|109869.7|109908.4|109858.4|33
1730136340000|2024-10-28 17:25:40|109914.3|109864.3|109913.4|109863.4|109915.2|109865.2|109913.3|109863.3|13
1730136350000|2024-10-28 17:25:50|109914|109864|109916.4|109866.4|109921.3|109871.3|109914|109864|25
1730136360000|2024-10-28 17:26:00|109916.9|109866.9|109909.5|109859.5|109917|109867|109907.8|109857.8|36
1730136370000|2024-10-28 17:26:10|109909.6|109859.6|109909.2|109859.2|109911.7|109861.7|109906.9|109856.9|25
1730136380000|2024-10-28 17:26:20|109907.7|109857.7|109911.2|109861.2|109912.9|109862.9|109907.4|109857.4|26
1730136390000|2024-10-28 17:26:30|109909.1|109859.1|109910.5|109860.5|109912.7|109862.7|109906.5|109856.5|28
1730136400000|2024-10-28 17:26:40|109910.2|109860.2|109923.1|109873.1|109925.6|109875.6|109908.3|109858.3|23
1730136410000|2024-10-28 17:26:50|109922.8|109872.8|109931.7|109881.7|109932.2|109882.2|109921.5|109871.5|26
1730136420000|2024-10-28 17:27:00|109933.4|109883.4|109926.2|109876.2|109933.5|109883.5|109925.4|109875.4|31
1730136430000|2024-10-28 17:27:10|109926.8|109876.8|109919|109869|109928.7|109878.7|109917.6|109867.6|46
1730136440000|2024-10-28 17:27:20|109918.4|109868.4|109918.5|109868.5|109918.6|109868.6|109916.8|109866.8|25
1730136450000|2024-10-28 17:27:30|109919.1|109869.1|109920.7|109870.7|109922.9|109872.9|109919.1|109869.1|16
1730136460000|2024-10-28 17:27:40|109918.6|109868.6|109909.7|109859.7|109919.1|109869.1|109907.3|109857.3|19
1730136470000|2024-10-28 17:27:50|109909.5|109859.5|109900.4|109850.4|109909.5|109859.5|109898.7|109848.7|37
1730136480000|2024-10-28 17:28:00|109901.4|109851.4|109883.8|109858.8|109902.2|109862.8|109882.9|109848.6|27
1730136490000|2024-10-28 17:28:10|109886|109861|109885.2|109860.2|109888|109863|109881.9|109856.9|27
1730136500000|2024-10-28 17:28:20|109887.2|109862.2|109883.9|109858.9|109887.3|109862.3|109881.1|109856.1|23
1730136510000|2024-10-28 17:28:30|109884.1|109859.1|109883.4|109858.4|109886.3|109861.3|109878.2|109853.2|26
1730136520000|2024-10-28 17:28:40|109885.7|109860.7|109902|109852|109910.2|109867.1|109885.7|109852|32
1730136530000|2024-10-28 17:28:50|109901.7|109851.7|109907|109857|109908.4|109858.4|109901.7|109851.7|38
1730136540000|2024-10-28 17:29:00|109907.1|109857.1|109894.8|109869.8|109907.5|109869.8|109890.9|109856.9|28
1730136550000|2024-10-28 17:29:10|109894.9|109869.9|109891.2|109866.2|109894.9|109869.9|109886.5|109861.5|26
1730136560000|2024-10-28 17:29:20|109890.5|109865.5|109888.5|109863.5|109892.1|109867.1|109887.6|109862.6|12
1730136570000|2024-10-28 17:29:30|109885.9|109860.9|109889.2|109864.2|109904.7|109864.8|109885.9|109854.3|11
1730136580000|2024-10-28 17:29:40|109889.6|109864.6|109915.8|109865.8|109918|109868.8|109887.9|109859.9|33
1730136590000|2024-10-28 17:29:50|109918.2|109868.2|109917.6|109867.6|109919.4|109869.4|109913.8|109863.8|35
1730136600000|2024-10-28 17:30:00|109915.1|109865.1|109911|109861|109920.6|109870.6|109909|109859|30
1730136610000|2024-10-28 17:30:10|109911.3|109861.3|109909.9|109859.9|109911.7|109861.7|109909.2|109859.2|8
1730136620000|2024-10-28 17:30:20|109909|109859|109909.7|109859.7|109910.1|109860.1|109909|109859|9
1730136630000|2024-10-28 17:30:30|109909.8|109859.8|109892.8|109867.8|109909.8|109868.7|109892.6|109857|9
1730136640000|2024-10-28 17:30:40|109891.7|109866.7|109909|109859|109913.9|109866.7|109888.9|109855.6|28
1730136650000|2024-10-28 17:30:50|109893.8|109868.8|109892.3|109867.3|109896.1|109871.1|109889.5|109864.5|18
1730136660000|2024-10-28 17:31:00|109891.8|109866.8|109893|109868|109894.4|109869.4|109889.1|109864.1|20
1730136670000|2024-10-28 17:31:10|109891.8|109866.8|109892.1|109867.1|109892.6|109867.6|109891.8|109866.8|6
1730136680000|2024-10-28 17:31:20|109891.7|109866.7|109891.1|109866.1|109892.3|109867.3|109890.8|109865.8|14
1730136690000|2024-10-28 17:31:30|109890.7|109865.7|109888.2|109863.2|109891.4|109866.4|109888.2|109863.2|17
1730136700000|2024-10-28 17:31:40|109888.5|109863.5|109885|109860|109889.4|109864.4|109883.8|109858.8|33
1730136710000|2024-10-28 17:31:50|109885.5|109860.5|109890.6|109865.6|109891|109866|109883.1|109858.1|28
1730136720000|2024-10-28 17:32:00|109890.8|109865.8|109891|109866|109891.4|109866.4|109887.9|109862.9|18
1730136730000|2024-10-28 17:32:10|109890.8|109865.8|109894.2|109869.2|109894.9|109869.9|109883.6|109858.6|33
1730136740000|2024-10-28 17:32:20|109893.5|109868.5|109894.2|109869.2|109894.5|109869.5|109889.6|109864.6|18
1730136750000|2024-10-28 17:32:30|109894.1|109869.1|109894.7|109869.7|109896.1|109871.1|109894.1|109869.1|31
1730136760000|2024-10-28 17:32:40|109895.4|109870.4|109904.1|109879.1|109904.6|109879.6|109895.2|109870.2|22
1730136770000|2024-10-28 17:32:50|109903.5|109878.5|109902.5|109877.5|109903.5|109878.5|109897.4|109872.4|20
1730136780000|2024-10-28 17:33:00|109902.4|109877.4|109904|109879|109908.6|109883.6|109899|109874|35
1730136790000|2024-10-28 17:33:10|109904.7|109879.7|109894.3|109869.3|109906.4|109881.4|109893.3|109868.3|41
1730136800000|2024-10-28 17:33:20|109894.6|109869.6|109883.6|109858.6|109900.5|109869.6|109883.6|109845|30
1730136810000|2024-10-28 17:33:30|109883.8|109858.8|109883.5|109858.5|109886|109861|109883.1|109858.1|38
1730136820000|2024-10-28 17:33:40|109883.7|109858.7|109885.1|109860.1|109885.2|109860.2|109882.7|109857.7|24
1730136830000|2024-10-28 17:33:50|109884.4|109859.4|109882.9|109857.9|109884.8|109859.8|109882.2|109857.2|21
1730136840000|2024-10-28 17:34:00|109882.4|109857.4|109883.1|109858.1|109884.5|109859.5|109881.3|109856.3|38
1730136850000|2024-10-28 17:34:10|109883.7|109858.7|109882.9|109857.9|109883.7|109858.7|109881.9|109856.9|25
1730136860000|2024-10-28 17:34:20|109883|109858|109895.3|109870.3|109913.1|109877.4|109883|109858|44
1730136870000|2024-10-28 17:34:30|109895.1|109870.1|109886|109861|109895.1|109870.1|109886|109861|27
1730136880000|2024-10-28 17:34:40|109885.1|109860.1|109882.3|109857.3|109885.9|109860.9|109882.1|109857.1|22
1730136890000|2024-10-28 17:34:50|109883|109858|109887.2|109837.2|109891.3|109859.3|109882|109832.1|54
1730136900000|2024-10-28 17:35:00|109887.6|109837.6|109886.8|109836.8|109891.6|109841.6|109886.3|109836.3|32
1730136910000|2024-10-28 17:35:10|109887|109837|109875.8|109850.8|109889.1|109851.3|109875|109837|31
1730136920000|2024-10-28 17:35:20|109876.3|109851.3|109892.8|109842.8|109892.8|109851.3|109875.1|109837|18
1730136930000|2024-10-28 17:35:30|109892.3|109842.3|109886.5|109836.5|109893.6|109843.6|109886.2|109836.2|29
1730136940000|2024-10-28 17:35:40|109886.6|109836.6|109899.8|109849.8|109904.3|109868.2|109885.9|109835.9|32
1730136950000|2024-10-28 17:35:50|109900.4|109850.4|109899.3|109849.3|109900.4|109850.4|109897.3|109847.3|32
1730136960000|2024-10-28 17:36:00|109899.2|109849.2|109882.9|109857.9|109902.1|109863.9|109882.9|109849|25
1730136970000|2024-10-28 17:36:10|109882.6|109857.6|109884.3|109859.3|109884.9|109859.9|109882.5|109857.5|8
1730136980000|2024-10-28 17:36:20|109884.4|109859.4|109889.2|109864.2|109890.4|109865.4|109884.4|109859.4|23
1730136990000|2024-10-28 17:36:30|109889.6|109864.6|109900.3|109850.3|109900.3|109868.2|109886.9|109849.7|40
1730137000000|2024-10-28 17:36:40|109900.2|109850.2|109887.2|109837.2|109900.2|109850.2|109887.1|109837.1|45
1730137010000|2024-10-28 17:36:50|109889|109839|109882.8|109832.8|109889.4|109839.4|109882.8|109832.8|32
1730137020000|2024-10-28 17:37:00|109883.6|109833.6|109881.9|109831.9|109884.7|109847|109868.6|109831.5|46
1730137030000|2024-10-28 17:37:10|109881.7|109831.7|109883.4|109833.4|109889.9|109839.9|109878.1|109828.1|27
1730137040000|2024-10-28 17:37:20|109883.9|109833.9|109881.2|109831.2|109883.9|109833.9|109879.8|109829.8|38
1730137050000|2024-10-28 17:37:30|109878.5|109828.5|109868.8|109843.8|109878.5|109844.9|109863.1|109828.2|46
1730137060000|2024-10-28 17:37:40|109870.4|109845.4|109875.8|109850.8|109875.8|109850.8|109870.4|109845.4|29
1730137070000|2024-10-28 17:37:50|109875.4|109850.4|109877.5|109852.5|109879.8|109854.8|109872.3|109847.3|37
1730137080000|2024-10-28 17:38:00|109878.6|109853.6|109888|109838|109890.2|109853.6|109877.5|109835.4|25
1730137090000|2024-10-28 17:38:10|109887.9|109837.9|109881.1|109831.1|109888.7|109838.7|109873.9|109823.9|43
1730137100000|2024-10-28 17:38:20|109880.6|109830.6|109884.8|109834.8|109885|109835|109880.6|109830.6|41
1730137110000|2024-10-28 17:38:30|109884.5|109834.5|109858.9|109833.9|109884.5|109837.2|109858.9|109828.9|34
1730137120000|2024-10-28 17:38:40|109858.8|109833.8|109857.9|109832.9|109860|109835|109856.7|109831.7|27
1730137130000|2024-10-28 17:38:50|109857.8|109832.8|109855.4|109830.4|109857.9|109832.9|109855.4|109830.4|5
1730137140000|2024-10-28 17:39:00|109855|109830|109854.3|109829.3|109857.5|109832.5|109853|109828|18
1730137150000|2024-10-28 17:39:10|109854|109829|109854.1|109829.1|109854.1|109829.1|109852.2|109827.2|4
1730137160000|2024-10-28 17:39:20|109854.6|109829.6|109852|109827|109856.5|109831.5|109848.5|109823.5|16
1730137170000|2024-10-28 17:39:30|109852.5|109827.5|109860|109835|109861.7|109836.7|109852.1|109827.1|23
1730137180000|2024-10-28 17:39:40|109860.2|109835.2|109860.8|109835.8|109861.3|109836.3|109856.2|109831.2|24
1730137190000|2024-10-28 17:39:50|109860.6|109835.6|109861.9|109836.9|109862.9|109837.9|109858.4|109833.4|35
1730137200000|2024-10-28 17:40:00|109862.6|109837.6|109871.9|109846.9|109875.1|109850.1|109862|109837|16
1730137210000|2024-10-28 17:40:10|109872|109847|109870.1|109845.1|109873.1|109848.1|109868.3|109843.3|35
1730137220000|2024-10-28 17:40:20|109870.2|109845.2|109868.8|109843.8|109870.2|109845.2|109868.3|109843.3|14
1730137230000|2024-10-28 17:40:30|109868.2|109843.2|109875.3|109850.3|109877.3|109852.3|109868.2|109843.2|28
1730137240000|2024-10-28 17:40:40|109874.9|109849.9|109876.3|109851.3|109876.3|109851.3|109874.9|109849.9|16
1730137250000|2024-10-28 17:40:50|109876.4|109851.4|109877.2|109852.2|109877.2|109852.2|109875.5|109850.5|7
1730137260000|2024-10-28 17:41:00|109877.3|109852.3|109875.7|109850.7|109879.6|109854.6|109875.7|109850.7|19
1730137270000|2024-10-28 17:41:10|109875.5|109850.5|109873.8|109848.8|109875.5|109850.5|109872.7|109847.7|25
1730137280000|2024-10-28 17:41:20|109874.1|109849.1|109872.1|109847.1|109874.2|109849.2|109872.1|109847.1|27
1730137290000|2024-10-28 17:41:30|109872.2|109847.2|109872.5|109847.5|109872.6|109847.6|109872.2|109847.2|6
1730137300000|2024-10-28 17:41:40|109872|109847|109877.1|109852.1|109879.3|109854.3|109871.5|109846.5|22
1730137310000|2024-10-28 17:41:50|109876.9|109851.9|109875.8|109850.8|109877.1|109852.1|109875.7|109850.7|18
1730137320000|2024-10-28 17:42:00|109876.2|109851.2|109874|109849|109876.6|109851.6|109874|109849|14
1730137330000|2024-10-28 17:42:10|109874.1|109849.1|109879.5|109854.5|109879.7|109854.7|109874|109849|19
1730137340000|2024-10-28 17:42:20|109879.8|109854.8|109888.1|109863.1|109893.4|109868.4|109879.6|109854.6|35
1730137350000|2024-10-28 17:42:30|109887.3|109862.3|109898.3|109848.3|109900.8|109862.4|109887.3|109848.2|18
1730137360000|2024-10-28 17:42:40|109898.2|109848.2|109892.2|109842.2|109898.2|109848.2|109890.8|109840.8|24
1730137370000|2024-10-28 17:42:50|109892|109842|109889|109839|109892.5|109842.5|109889|109839|15
1730137380000|2024-10-28 17:43:00|109886|109836|109885.8|109835.8|109886.8|109836.8|109885.1|109835.1|15
1730137390000|2024-10-28 17:43:10|109885.3|109835.3|109883.6|109833.6|109888.1|109838.1|109883.5|109833.5|33
1730137400000|2024-10-28 17:43:20|109882.9|109832.9|109884.9|109834.9|109888.2|109838.2|109882.6|109832.6|38
1730137410000|2024-10-28 17:43:30|109885|109835|109885.8|109835.8|109885.8|109835.8|109881.8|109831.8|27
1730137420000|2024-10-28 17:43:40|109883|109833|109880.2|109830.2|109884.9|109834.9|109879.8|109829.8|23
1730137430000|2024-10-28 17:43:50|109879.8|109829.8|109863.7|109838.7|109879.8|109839.9|109863.7|109826.7|13
1730137440000|2024-10-28 17:44:00|109863|109838|109885.9|109835.9|109886|109848.2|109863|109834.1|42
1730137450000|2024-10-28 17:44:10|109885|109835|109881.8|109831.8|109885|109835|109881.4|109831.4|31
1730137460000|2024-10-28 17:44:20|109882.2|109832.2|109882.2|109832.2|109885.4|109835.4|109882.1|109832.1|18
1730137470000|2024-10-28 17:44:30|109882|109832|109881.9|109831.9|109882.3|109832.3|109880.9|109830.9|10
1730137480000|2024-10-28 17:44:40|109881.5|109831.5|109884.5|109834.5|109886.3|109836.3|109877.1|109827.1|45
1730137490000|2024-10-28 17:44:50|109881.4|109831.4|109882.9|109832.9|109885.5|109835.5|109878.9|109828.9|41
1730137500000|2024-10-28 17:45:00|109883.3|109833.3|109883.6|109833.6|109886.4|109836.4|109882.6|109832.6|31
1730137510000|2024-10-28 17:45:10|109886.1|109836.1|109871.8|109846.8|109886.9|109849.4|109869|109835.1|56
1730137520000|2024-10-28 17:45:20|109870.7|109845.7|109887.6|109837.6|109892.8|109852.7|109870.7|109836.6|35
1730137530000|2024-10-28 17:45:30|109887.9|109837.9|109880.7|109855.7|109892.1|109856.7|109874.7|109837.9|36
1730137540000|2024-10-28 17:45:40|109880.5|109855.5|109879.9|109854.9|109881.6|109856.6|109879.9|109854.9|15
1730137550000|2024-10-28 17:45:50|109879.6|109854.6|109877.2|109852.2|109879.6|109854.6|109872.9|109847.9|28
1730137560000|2024-10-28 17:46:00|109877.4|109852.4|109874.6|109849.6|109877.4|109852.4|109873.3|109848.3|13
1730137570000|2024-10-28 17:46:10|109873.4|109848.4|109865.5|109840.5|109873.8|109848.8|109865.5|109840.5|30
1730137580000|2024-10-28 17:46:20|109863.7|109838.7|109865.9|109840.9|109883.7|109843.8|109860.4|109825.8|33
1730137590000|2024-10-28 17:46:30|109865.7|109840.7|109868.7|109843.7|109870.6|109845.6|109865.2|109840.2|31
1730137600000|2024-10-28 17:46:40|109868.1|109843.1|109882.6|109857.6|109883.8|109858.8|109864.9|109839.9|28
1730137610000|2024-10-28 17:46:50|109883.3|109858.3|109885.7|109860.7|109886.2|109861.2|109882.4|109857.4|37
1730137620000|2024-10-28 17:47:00|109886.2|109861.2|109888.5|109863.5|109889.5|109864.5|109886.2|109861.2|18
1730137630000|2024-10-28 17:47:10|109888.6|109863.6|109891|109866|109891.5|109866.5|109888.6|109863.6|14
1730137640000|2024-10-28 17:47:20|109891.2|109866.2|109890.2|109865.2|109891.2|109866.2|109889.8|109864.8|5
1730137650000|2024-10-28 17:47:30|109890|109865|109891.9|109866.9|109893|109868|109890|109865|14
1730137660000|2024-10-28 17:47:40|109890.3|109865.3|109887.8|109862.8|109893|109868|109887.8|109862.8|19
1730137670000|2024-10-28 17:47:50|109888.9|109863.9|109895.7|109870.7|109898.7|109873.7|109887.7|109862.7|19
1730137680000|2024-10-28 17:48:00|109896.3|109871.3|109894.7|109869.7|109898.4|109873.4|109894|109869|35
1730137690000|2024-10-28 17:48:10|109893.6|109868.6|109890.6|109865.6|109896.4|109871.4|109890.3|109865.3|25
1730137700000|2024-10-28 17:48:20|109890.5|109865.5|109902.7|109877.7|109902.9|109877.9|109890.3|109865.3|43
1730137710000|2024-10-28 17:48:30|109902.3|109877.3|109900.2|109875.2|109902.3|109877.3|109898.4|109873.4|15
1730137720000|2024-10-28 17:48:40|109900.6|109875.6|109903.2|109878.2|109904.5|109879.5|109900.5|109875.5|28
1730137730000|2024-10-28 17:48:50|109903.7|109878.7|109902.9|109877.9|109904.4|109879.4|109901.6|109876.6|16
1730137740000|2024-10-28 17:49:00|109902.8|109877.8|109899.7|109874.7|109902.8|109877.8|109899.7|109874.7|13
1730137750000|2024-10-28 17:49:10|109900.7|109875.7|109900.8|109875.8|109900.9|109875.9|109899|109874|12
1730137760000|2024-10-28 17:49:20|109901|109876|109912.5|109887.5|109913.3|109888.3|109900.9|109875.9|33
1730137770000|2024-10-28 17:49:30|109913|109888|109919|109894|109919.3|109894.3|109912.1|109887.1|32
1730137780000|2024-10-28 17:49:40|109918.6|109893.6|109917.2|109892.2|109918.6|109893.6|109915.3|109890.3|15
1730137790000|2024-10-28 17:49:50|109917.5|109892.5|109916.7|109891.7|109921|109896|109909.4|109884.4|29
1730137800000|2024-10-28 17:50:00|109917.9|109892.9|109912.8|109887.8|109921.4|109896.4|109912.8|109887.8|34
1730137810000|2024-10-28 17:50:10|109912.9|109887.9|109913.4|109888.4|109913.4|109888.4|109912.9|109887.9|5
1730137820000|2024-10-28 17:50:20|109912.5|109887.5|109911.5|109886.5|109912.5|109887.5|109909.3|109884.3|18
1730137830000|2024-10-28 17:50:30|109910.7|109885.7|109914.3|109889.3|109914.9|109889.9|109909.8|109884.8|15
1730137840000|2024-10-28 17:50:40|109914.7|109889.7|109912.9|109887.9|109915.4|109890.4|109912.9|109887.9|13
1730137850000|2024-10-28 17:50:50|109912.8|109887.8|109913.9|109888.9|109915.3|109890.3|109912.5|109887.5|10
1730137860000|2024-10-28 17:51:00|109913.8|109888.8|109911.5|109886.5|109914|109889|109910.7|109885.7|21
1730137870000|2024-10-28 17:51:10|109911.8|109886.8|109910.4|109885.4|109918.4|109893.4|109909.4|109884.4|29
1730137880000|2024-10-28 17:51:20|109910.7|109885.7|109911.8|109886.8|109911.8|109886.8|109910.7|109885.7|4
1730137890000|2024-10-28 17:51:30|109911.7|109886.7|109908.4|109883.4|109911.8|109886.8|109908.4|109883.4|11
1730137900000|2024-10-28 17:51:40|109908.6|109883.6|109908.6|109883.6|109909.4|109884.4|109906.6|109881.6|29
1730137910000|2024-10-28 17:51:50|109908.4|109883.4|109900.3|109875.3|109918.3|109886.2|109899.4|109863.5|32
1730137920000|2024-10-28 17:52:00|109899.5|109874.5|109894.4|109869.4|109899.5|109874.5|109890.6|109865.6|53
1730137930000|2024-10-28 17:52:10|109894.1|109869.1|109890.3|109865.3|109894.5|109869.5|109887.8|109862.8|36
1730137940000|2024-10-28 17:52:20|109890.5|109865.5|109887.8|109862.8|109892.8|109867.8|109885.8|109860.8|43
1730137950000|2024-10-28 17:52:30|109884.2|109859.2|109888.8|109863.8|109889.8|109864.8|109884.2|109859.2|51
1730137960000|2024-10-28 17:52:40|109888.1|109863.1|109887.6|109862.6|109890.7|109865.7|109887.6|109862.6|25
1730137970000|2024-10-28 17:52:50|109887.5|109862.5|109901|109876|109901|109876|109886.4|109861.4|40
1730137980000|2024-10-28 17:53:00|109900.1|109875.1|109898|109873|109900.5|109875.5|109895.3|109870.3|44
1730137990000|2024-10-28 17:53:10|109897.7|109872.7|109899.2|109874.2|109899.8|109874.8|109893|109868|25
1730138000000|2024-10-28 17:53:20|109899.5|109874.5|109909.2|109884.2|109913.5|109888.5|109899.5|109874.5|40
1730138010000|2024-10-28 17:53:30|109908.5|109883.5|109907.8|109882.8|109908.8|109883.8|109905.7|109880.7|21
1730138020000|2024-10-28 17:53:40|109908.4|109883.4|109912.6|109887.6|109914.8|109889.8|109908.4|109883.4|35
1730138030000|2024-10-28 17:53:50|109912.7|109887.7|109913.4|109888.4|109914.3|109889.3|109912.7|109887.7|14
1730138040000|2024-10-28 17:54:00|109913.1|109888.1|109910.3|109885.3|109913.4|109888.4|109909.3|109884.3|35
1730138050000|2024-10-28 17:54:10|109910.5|109885.5|109908.9|109883.9|109912.3|109887.3|109907.8|109882.8|33
1730138060000|2024-10-28 17:54:20|109908.5|109883.5|109904.4|109879.4|109908.5|109883.5|109902.8|109877.8|32
1730138070000|2024-10-28 17:54:30|109903.5|109878.5|109913.8|109888.8|109915.3|109890.3|109903.5|109878.5|28
1730138080000|2024-10-28 17:54:40|109914.9|109889.9|109915.4|109890.4|109916.3|109891.3|109914.7|109889.7|31
1730138090000|2024-10-28 17:54:50|109915.5|109890.5|109914|109889|109915.5|109890.5|109909.6|109884.6|24
1730138100000|2024-10-28 17:55:00|109914.3|109889.3|109915.2|109890.2|109918.7|109893.7|109913.3|109888.3|49
1730138110000|2024-10-28 17:55:10|109915.1|109890.1|109913.4|109888.4|109916.1|109891.1|109912|109887|33
1730138120000|2024-10-28 17:55:20|109912.9|109887.9|109910.8|109885.8|109916|109891|109909|109884|60
1730138130000|2024-10-28 17:55:30|109911.1|109886.1|109913.6|109888.6|109914.5|109889.5|109907.4|109882.4|39
1730138140000|2024-10-28 17:55:40|109913.9|109888.9|109907.4|109882.4|109915.9|109890.9|109907.3|109882.3|34
1730138150000|2024-10-28 17:55:50|109909.3|109884.3|109909|109884|109910.5|109885.5|109903.7|109878.7|48
1730138160000|2024-10-28 17:56:00|109908.9|109883.9|109910.4|109885.4|109911.9|109886.9|109906.3|109881.3|35
1730138170000|2024-10-28 17:56:10|109910.3|109885.3|109913.8|109888.8|109914.5|109889.5|109908.4|109883.4|52
1730138180000|2024-10-28 17:56:20|109911.9|109886.9|109913.8|109888.8|109915|109890|109908.1|109883.1|49
1730138190000|2024-10-28 17:56:30|109911.6|109886.6|109915.4|109890.4|109917.3|109892.3|109909.2|109884.2|35
1730138200000|2024-10-28 17:56:40|109914.3|109889.3|109911.1|109886.1|109915.6|109890.6|109908.1|109883.1|38
1730138210000|2024-10-28 17:56:50|109912.3|109887.3|109911.7|109886.7|109913.7|109888.7|109909.7|109884.7|46
1730138220000|2024-10-28 17:57:00|109911.8|109886.8|109914.9|109889.9|109915.5|109890.5|109910|109885|22
1730138230000|2024-10-28 17:57:10|109912.8|109887.8|109914.3|109889.3|109922.2|109897.2|109912.3|109887.3|41
1730138240000|2024-10-28 17:57:20|109914.5|109889.5|109915.6|109890.6|109916|109891|109914.5|109889.5|11
1730138250000|2024-10-28 17:57:30|109916.2|109891.2|109917|109892|109920.5|109895.5|109912.3|109887.3|34
1730138260000|2024-10-28 17:57:40|109917.1|109892.1|109908.4|109883.4|109917.2|109892.2|109908.4|109883.4|23
1730138270000|2024-10-28 17:57:50|109908.2|109883.2|109901.6|109876.6|109910.4|109885.4|109899|109874|37
1730138280000|2024-10-28 17:58:00|109900.9|109875.9|109898|109873|109900.9|109875.9|109895.6|109870.6|32
1730138290000|2024-10-28 17:58:10|109897.6|109872.6|109894.5|109869.5|109901.6|109876.6|109892.6|109867.6|35
1730138300000|2024-10-28 17:58:20|109893.3|109868.3|109907.3|109882.3|109920.6|109882.6|109892.3|109859|54
1730138310000|2024-10-28 17:58:30|109906.6|109881.6|109912.7|109887.7|109913.4|109888.4|109906.6|109881.6|29
1730138320000|2024-10-28 17:58:40|109912.6|109887.6|109912|109887|109915.5|109890.5|109909.8|109884.8|35
1730138330000|2024-10-28 17:58:50|109912.7|109887.7|109908.9|109883.9|109913.8|109888.8|109907.4|109882.4|35
1730138340000|2024-10-28 17:59:00|109906|109881|109907|109882|109923.7|109884.3|109905.9|109865.8|58
1730138350000|2024-10-28 17:59:10|109906.8|109881.8|109913.3|109888.3|109913.4|109888.4|109905.5|109880.5|49
1730138360000|2024-10-28 17:59:20|109914.1|109889.1|109916.8|109891.8|109919.1|109894.1|109913.3|109888.3|12
1730138370000|2024-10-28 17:59:30|109917.1|109892.1|109921.6|109896.6|109921.7|109896.7|109916.6|109891.6|22
1730138380000|2024-10-28 17:59:40|109922.8|109897.8|109923.2|109898.2|109924|109899|109921|109896|20
1730138390000|2024-10-28 17:59:50|109923.6|109898.6|109921.9|109896.9|109924|109899|109920.7|109895.7|34
1730138400000|2024-10-28 18:00:00|109922|109897|109942.4|109892.4|109942.8|109904.4|109922|109889.9|50
1730138410000|2024-10-28 18:00:10|109942|109892|109948.9|109898.9|109951.2|109901.2|109941.2|109891.2|73
1730138420000|2024-10-28 18:00:20|109950.4|109900.4|109949.6|109899.6|109951|109901|109947.7|109897.7|44
1730138430000|2024-10-28 18:00:30|109950.9|109900.9|109935.1|109910.1|109951.7|109910.2|109932|109896.9|55
1730138440000|2024-10-28 18:00:40|109933.2|109908.2|109944.6|109919.6|109948.4|109923.4|109933.2|109908.2|24
1730138450000|2024-10-28 18:00:50|109945.1|109920.1|109950.2|109925.2|109951.1|109926.1|109944.3|109919.3|24
1730138460000|2024-10-28 18:01:00|109950.7|109925.7|109954.7|109929.7|109956.1|109931.1|109949.6|109924.6|54
1730138470000|2024-10-28 18:01:10|109955|109930|109972.9|109922.9|109980.1|109935.5|109953.4|109918.2|52
1730138480000|2024-10-28 18:01:20|109971|109921|109965.4|109915.4|109975.1|109925.1|109965.2|109915.2|33
1730138490000|2024-10-28 18:01:30|109965.7|109915.7|109977.1|109927.1|109977.6|109927.6|109965.7|109915.7|51
1730138500000|2024-10-28 18:01:40|109976.9|109926.9|109978.9|109928.9|109978.9|109928.9|109976|109926|30
1730138510000|2024-10-28 18:01:50|109979.1|109929.1|109975.1|109925.1|109985.4|109935.4|109975.1|109925.1|25
1730138520000|2024-10-28 18:02:00|109974.6|109924.6|109972.9|109922.9|109977.4|109927.4|109972.4|109922.4|38
1730138530000|2024-10-28 18:02:10|109972.1|109922.1|109953.7|109928.7|109974.2|109929.1|109953.3|109915.5|35
1730138540000|2024-10-28 18:02:20|109953.8|109928.8|109954.4|109929.4|109958.1|109933.1|109952.4|109927.4|26
1730138550000|2024-10-28 18:02:30|109954.2|109929.2|109951.9|109926.9|109955.8|109930.8|109950.5|109925.5|12
1730138560000|2024-10-28 18:02:40|109951.2|109926.2|109958.7|109908.7|109958.9|109926.2|109944.1|109906.7|28
1730138570000|2024-10-28 18:02:50|109959.5|109909.5|109949.1|109899.1|109959.5|109909.5|109949.1|109899.1|23
1730138580000|2024-10-28 18:03:00|109946.8|109896.8|109948.3|109898.3|109949.5|109899.5|109946.8|109896.8|22
1730138590000|2024-10-28 18:03:10|109947.9|109897.9|109949.7|109899.7|109949.9|109899.9|109947.9|109897.9|15
1730138600000|2024-10-28 18:03:20|109949.3|109899.3|109954.4|109904.4|109956.3|109906.3|109949.3|109899.3|11
1730138610000|2024-10-28 18:03:30|109954.1|109904.1|109953.8|109903.8|109954.9|109904.9|109953.6|109903.6|7
1730138620000|2024-10-28 18:03:40|109954.1|109904.1|109961.4|109911.4|109961.9|109911.9|109954.1|109904.1|20
1730138630000|2024-10-28 18:03:50|109961.3|109911.3|109960.8|109910.8|109962|109912|109959.5|109909.5|19
1730138640000|2024-10-28 18:04:00|109960.7|109910.7|109965.4|109915.4|109972.2|109922.2|109960.2|109910.2|38
1730138650000|2024-10-28 18:04:10|109965.3|109915.3|109965.7|109915.7|109971|109921|109964.1|109914.1|18
1730138660000|2024-10-28 18:04:20|109966|109916|109964.9|109914.9|109966|109916|109964.3|109914.3|15
1730138670000|2024-10-28 18:04:30|109964.8|109914.8|109962.1|109912.1|109964.8|109914.8|109962.1|109912.1|8
1730138680000|2024-10-28 18:04:40|109962.9|109912.9|109968|109918|109969.6|109919.6|109962.9|109912.9|26
1730138690000|2024-10-28 18:04:50|109968.7|109918.7|109968.2|109918.2|109971.2|109921.2|109968.2|109918.2|22
1730138700000|2024-10-28 18:05:00|109970.4|109920.4|109959.9|109934.9|109977.7|109940.6|109955.3|109919.6|41
1730138710000|2024-10-28 18:05:10|109966.7|109941.7|109956.7|109931.7|109967|109942|109956.4|109931.4|35
1730138720000|2024-10-28 18:05:20|109956.5|109931.5|109952.6|109927.6|109956.7|109931.7|109952.6|109927.6|30
1730138730000|2024-10-28 18:05:30|109953|109928|109954|109929|109957.2|109932.2|109953|109928|36
1730138740000|2024-10-28 18:05:40|109952|109927|109950.1|109925.1|109954.4|109929.4|109950.1|109925.1|14
1730138750000|2024-10-28 18:05:50|109949.8|109924.8|109952.1|109927.1|109954.9|109929.9|109949.3|109924.3|33
1730138760000|2024-10-28 18:06:00|109952.2|109927.2|109953.4|109928.4|109957.5|109932.5|109952.2|109927.2|29
1730138770000|2024-10-28 18:06:10|109952.9|109927.9|109954.5|109929.5|109955.5|109930.5|109952.6|109927.6|31
1730138780000|2024-10-28 18:06:20|109955.2|109930.2|109953.6|109928.6|109955.2|109930.2|109952.7|109927.7|14
1730138790000|2024-10-28 18:06:30|109953.7|109928.7|109947.7|109922.7|109953.7|109928.7|109947.2|109922.2|29
1730138800000|2024-10-28 18:06:40|109947.6|109922.6|109951|109926|109951.6|109926.6|109947.1|109922.1|14
1730138810000|2024-10-28 18:06:50|109950.9|109925.9|109959.9|109909.9|109961.8|109927.5|109946.9|109909.1|38
1730138820000|2024-10-28 18:07:00|109959.4|109909.4|109959.4|109909.4|109960.6|109910.6|109957.8|109907.8|14
1730138830000|2024-10-28 18:07:10|109959.6|109909.6|109963.2|109913.2|109964|109914|109957.2|109907.2|34
1730138840000|2024-10-28 18:07:20|109962.7|109912.7|109949.5|109899.5|109963.8|109913.8|109949.5|109899.5|44
1730138850000|2024-10-28 18:07:30|109949.3|109899.3|109948.9|109898.9|109949.7|109899.7|109944.8|109894.8|33
1730138860000|2024-10-28 18:07:40|109949.3|109899.3|109949.9|109899.9|109954.1|109904.1|109948.6|109898.6|42
1730138870000|2024-10-28 18:07:50|109949.4|109899.4|109945.6|109895.6|109949.4|109899.4|109945.6|109895.6|24
1730138880000|2024-10-28 18:08:00|109945.5|109895.5|109937.7|109887.7|109945.5|109895.5|109936.6|109886.6|37
1730138890000|2024-10-28 18:08:10|109937.1|109887.1|109929.6|109879.6|109937.5|109887.5|109929.1|109879.1|35
1730138900000|2024-10-28 18:08:20|109929.7|109879.7|109929.8|109879.8|109930.3|109880.3|109929|109879|14
1730138910000|2024-10-28 18:08:30|109929.7|109879.7|109930.6|109880.6|109931.1|109881.1|109928.1|109878.1|18
1730138920000|2024-10-28 18:08:40|109930.8|109880.8|109929.6|109879.6|109930.8|109880.8|109928.8|109878.8|13
1730138930000|2024-10-28 18:08:50|109929.7|109879.7|109931.7|109881.7|109934.5|109884.5|109929.1|109879.1|22
1730138940000|2024-10-28 18:09:00|109932.1|109882.1|109931|109881|109932.6|109882.6|109930.2|109880.2|14
1730138950000|2024-10-28 18:09:10|109930.8|109880.8|109929.8|109879.8|109932.9|109882.9|109926|109876|27
1730138960000|2024-10-28 18:09:20|109929.7|109879.7|109929.3|109879.3|109933|109883|109929.3|109879.3|25
1730138970000|2024-10-28 18:09:30|109929.9|109879.9|109932.1|109882.1|109932.1|109882.1|109929.3|109879.3|25
1730138980000|2024-10-28 18:09:40|109931.9|109881.9|109934.4|109884.4|109934.5|109884.5|109931.9|109881.9|15
1730138990000|2024-10-28 18:09:50|109934|109884|109943.4|109893.4|109944.2|109894.2|109933.2|109883.2|22
1730139000000|2024-10-28 18:10:00|109944.3|109894.3|109949.9|109899.9|109950.2|109900.2|109944.3|109894.3|32
1730139010000|2024-10-28 18:10:10|109949.5|109899.5|109950.7|109900.7|109950.7|109900.7|109945.3|109895.3|43
1730139020000|2024-10-28 18:10:20|109950.4|109900.4|109956.4|109906.4|109959.4|109909.4|109950.4|109900.4|24
1730139030000|2024-10-28 18:10:30|109955.8|109905.8|109960.7|109910.7|109960.7|109923.1|109948.1|109904.8|23
1730139040000|2024-10-28 18:10:40|109960.2|109910.2|109969.9|109919.9|109969.9|109919.9|109958.7|109908.7|50
1730139050000|2024-10-28 18:10:50|109968.6|109918.6|109958.6|109933.6|109969.8|109935.8|109957.7|109915.6|55
1730139060000|2024-10-28 18:11:00|109959.2|109934.2|109963.5|109938.5|109964.4|109939.4|109958.4|109933.4|31
1730139070000|2024-10-28 18:11:10|109963.7|109938.7|109962|109937|109966.5|109941.5|109960.4|109935.4|25
1730139080000|2024-10-28 18:11:20|109961.4|109936.4|109962.9|109937.9|109963.9|109938.9|109961.4|109936.4|9
1730139090000|2024-10-28 18:11:30|109962.5|109937.5|109963.6|109938.6|109964.1|109939.1|109959.4|109934.4|34
1730139100000|2024-10-28 18:11:40|109961.1|109936.1|109969.8|109944.8|109971.8|109946.8|109960.6|109935.6|52
1730139110000|2024-10-28 18:11:50|109971.8|109946.8|109973.1|109948.1|109973.6|109948.6|109967.5|109942.5|42
1730139120000|2024-10-28 18:12:00|109973.4|109948.4|109974.8|109949.8|109975|109950|109970.3|109945.3|28
1730139130000|2024-10-28 18:12:10|109975.1|109950.1|109979.5|109954.5|109980.9|109955.9|109974.2|109949.2|39
1730139140000|2024-10-28 18:12:20|109979.6|109954.6|109981.9|109956.9|109982.5|109957.5|109979.6|109954.6|4
1730139150000|2024-10-28 18:12:30|109982.1|109957.1|109981.4|109956.4|109984.8|109959.8|109977.8|109952.8|32
1730139160000|2024-10-28 18:12:40|109982.1|109957.1|109982.7|109957.7|109989.8|109964.8|109981.1|109956.1|46
1730139170000|2024-10-28 18:12:50|109983.1|109958.1|109981|109956|109983.6|109958.6|109976|109951|48
1730139180000|2024-10-28 18:13:00|109981.5|109956.5|109984.5|109959.5|109990.3|109965.3|109981.5|109956.5|48
1730139190000|2024-10-28 18:13:10|109983.5|109958.5|109984.1|109959.1|109987.5|109962.5|109982.4|109957.4|22
1730139200000|2024-10-28 18:13:20|109984.2|109959.2|109981.7|109956.7|109984.6|109959.6|109980.6|109955.6|30
1730139210000|2024-10-28 18:13:30|109980.7|109955.7|109987.3|109962.3|109988.5|109963.5|109978.8|109953.8|37
1730139220000|2024-10-28 18:13:40|109985.2|109960.2|109981.7|109956.7|109987.7|109962.7|109980.6|109955.6|38
1730139230000|2024-10-28 18:13:50|109981.8|109956.8|109981.9|109956.9|109984.2|109959.2|109981.5|109956.5|17
1730139240000|2024-10-28 18:14:00|109984.6|109959.6|109983.9|109958.9|109988.7|109963.7|109979.4|109954.4|32
1730139250000|2024-10-28 18:14:10|109983.3|109958.3|109978.3|109953.3|109985.4|109960.4|109977.7|109952.7|24
1730139260000|2024-10-28 18:14:20|109980.5|109955.5|109988.4|109963.4|109992.8|109967.8|109979|109954|47
1730139270000|2024-10-28 18:14:30|109989.4|109964.4|109990.9|109965.9|109994.3|109969.3|109987.4|109962.4|54
1730139280000|2024-10-28 18:14:40|109993.2|109968.2|109992.8|109967.8|109993.8|109968.8|109989.2|109964.2|32
1730139290000|2024-10-28 18:14:50|109992|109967|110005.9|109955.9|110007.2|109970.9|109986|109955.5|51
1730139300000|2024-10-28 18:15:00|110006.4|109956.4|110002.8|109952.8|110008|109968.4|109987.3|109950.2|49
1730139310000|2024-10-28 18:15:10|110001.7|109951.7|109993.8|109968.8|110008.5|109968.8|109991|109950.8|49
1730139320000|2024-10-28 18:15:20|109995.7|109970.7|109988.5|109963.5|110008.4|109970.7|109986.4|109952|62
1730139330000|2024-10-28 18:15:30|109985.2|109960.2|110004.7|109954.7|110009.8|109967.8|109985.2|109950.7|37
1730139340000|2024-10-28 18:15:40|110005.2|109955.2|109989|109964|110005.2|109965.7|109987.5|109949.1|34
1730139350000|2024-10-28 18:15:50|109988.6|109963.6|109990.1|109965.1|109993.6|109968.6|109985.4|109960.4|46
1730139360000|2024-10-28 18:16:00|109988.8|109963.8|109992.8|109967.8|109995.2|109970.2|109988.1|109963.1|48
1730139370000|2024-10-28 18:16:10|109991.2|109966.2|109996.3|109971.3|109998.3|109973.3|109991.2|109966.2|20
1730139380000|2024-10-28 18:16:20|109994.7|109969.7|109992|109967|109994.7|109969.7|109990.6|109965.6|18
1730139390000|2024-10-28 18:16:30|109991.8|109966.8|109985.1|109960.1|109995.7|109970.7|109983.6|109958.6|31
1730139400000|2024-10-28 18:16:40|109984.6|109959.6|109977.3|109952.3|109984.6|109959.6|109975.7|109950.7|42
1730139410000|2024-10-28 18:16:50|109977.2|109952.2|109976.9|109951.9|109978.2|109953.2|109976.6|109951.6|15
1730139420000|2024-10-28 18:17:00|109976.8|109951.8|109977.1|109952.1|109979.9|109954.9|109976.8|109951.8|19
1730139430000|2024-10-28 18:17:10|109977.4|109952.4|109980.1|109955.1|109981.8|109956.8|109969.6|109944.6|50
1730139440000|2024-10-28 18:17:20|109981.9|109956.9|110003.9|109978.9|110006.4|109981.4|109980.9|109955.9|51
1730139450000|2024-10-28 18:17:30|110005.2|109980.2|109999.4|109974.4|110005.2|109980.2|109997|109972|40
1730139460000|2024-10-28 18:17:40|109999.2|109974.2|109996.1|109971.1|110005|109980|109996.1|109971.1|36
1730139470000|2024-10-28 18:17:50|109997.1|109972.1|109968.9|109943.9|109998.9|109973.9|109968.9|109943.9|48
1730139480000|2024-10-28 18:18:00|109969.6|109944.6|109976.3|109951.3|109989.5|109955.7|109950.5|109919.7|58
1730139490000|2024-10-28 18:18:10|109976.1|109951.1|109977.9|109952.9|109984.4|109959.4|109974.3|109949.3|32
1730139500000|2024-10-28 18:18:20|109977|109952|109992.3|109967.3|109994.7|109969.7|109977|109952|37
1730139510000|2024-10-28 18:18:30|109991.5|109966.5|109995.4|109970.4|109995.4|109970.4|109989.3|109964.3|31
1730139520000|2024-10-28 18:18:40|109996.1|109971.1|109994.1|109969.1|109998.4|109973.4|109991.8|109966.8|52
1730139530000|2024-10-28 18:18:50|110001.4|109976.4|110002.4|109977.4|110003.2|109978.2|109996.8|109971.8|22
1730139540000|2024-10-28 18:19:00|110001.8|109976.8|110003.4|109978.4|110005.3|109980.3|109997.4|109972.4|21
1730139550000|2024-10-28 18:19:10|110003.5|109978.5|110010.2|109985.2|110010.4|109985.4|110003.2|109978.2|26
1730139560000|2024-10-28 18:19:20|110006|109981|110005.7|109980.7|110010.6|109985.6|110004.3|109979.3|31
1730139570000|2024-10-28 18:19:30|110007.8|109982.8|110007.9|109982.9|110011|109986|110006.2|109981.2|9
1730139580000|2024-10-28 18:19:40|110009.8|109984.8|110003|109978|110009.8|109984.8|110002.1|109977.1|15
1730139590000|2024-10-28 18:19:50|110002.9|109977.9|110010.8|109960.8|110014.3|109977.9|110000.2|109960.4|27
1730139600000|2024-10-28 18:20:00|110012.6|109962.6|110006.5|109981.5|110012.6|109982.6|109997.5|109959.7|44
1730139610000|2024-10-28 18:20:10|110005.8|109980.8|110002.5|109977.5|110007.4|109982.4|110002|109977|36
1730139620000|2024-10-28 18:20:20|110002.6|109977.6|110009.9|109984.9|110010.6|109985.6|110002.6|109977.6|34
1730139630000|2024-10-28 18:20:30|110007.9|109982.9|110009.4|109984.4|110010.4|109985.4|110007.1|109982.1|25
1730139640000|2024-10-28 18:20:40|110009.3|109984.3|110006.3|109981.3|110013.8|109988.8|110006.3|109981.3|35
1730139650000|2024-10-28 18:20:50|110005.5|109980.5|110002.7|109977.7|110007.2|109982.2|110000|109975|33
1730139660000|2024-10-28 18:21:00|110002.6|109977.6|110007.1|109982.1|110009.7|109984.7|110002.6|109977.6|34
1730139670000|2024-10-28 18:21:10|110015.8|109965.8|110011.3|109961.3|110016|109966|110007.2|109957.2|51
1730139680000|2024-10-28 18:21:20|110012.1|109962.1|110011.1|109961.1|110015|109965|110008.7|109958.7|40
1730139690000|2024-10-28 18:21:30|110010.5|109960.5|110006.6|109956.6|110011.5|109961.5|110006.1|109956.1|36
1730139700000|2024-10-28 18:21:40|110007.4|109957.4|110010.9|109960.9|110013.7|109963.7|110002.7|109952.7|52
1730139710000|2024-10-28 18:21:50|110011.1|109961.1|110017.9|109967.9|110017.9|109967.9|110011.1|109961.1|26
1730139720000|2024-10-28 18:22:00|110018|109968|110019.6|109969.6|110021.9|109971.9|110015.8|109965.8|34
1730139730000|2024-10-28 18:22:10|110019.7|109969.7|110020.8|109970.8|110020.8|109970.8|110016.5|109966.5|17
1730139740000|2024-10-28 18:22:20|110020.9|109970.9|110023|109973|110023.9|109973.9|110018.2|109968.2|35
1730139750000|2024-10-28 18:22:30|110022.3|109972.3|110021.3|109971.3|110024.1|109974.1|110018.7|109968.7|33
1730139760000|2024-10-28 18:22:40|110020.9|109970.9|109985.9|109935.9|110028.9|109978.9|109985.4|109935.4|54
1730139770000|2024-10-28 18:22:50|109984.8|109934.8|109983.7|109933.7|109986|109936|109977.6|109927.6|28
1730139780000|2024-10-28 18:23:00|109995.7|109945.7|110005.5|109955.5|110006.7|109956.7|109995.7|109945.7|60
1730139790000|2024-10-28 18:23:10|110004.5|109954.5|110004.2|109954.2|110006.3|109956.3|109998.7|109948.7|55
1730139800000|2024-10-28 18:23:20|110008.9|109958.9|109978.2|109928.2|110012.6|109963.9|109978.2|109928.2|46
1730139810000|2024-10-28 18:23:30|109978.9|109928.9|110013.8|109963.8|110013.8|109971.1|109978.6|109928.6|60
1730139820000|2024-10-28 18:23:40|110014.5|109964.5|110011.2|109961.2|110019.3|109969.3|110009.2|109959.2|52
1730139830000|2024-10-28 18:23:50|110013.1|109963.1|110018|109968|110019.7|109969.7|110012.6|109962.6|41
1730139840000|2024-10-28 18:24:00|110018.1|109968.1|110018.1|109968.1|110018.4|109968.4|110016.2|109966.2|18
1730139850000|2024-10-28 18:24:10|110019.4|109969.4|110012.5|109987.5|110025.7|109990.1|110009.2|109968.7|41
1730139860000|2024-10-28 18:24:20|110012.9|109987.9|110011.6|109986.6|110015|109990|110009.6|109984.6|44
1730139870000|2024-10-28 18:24:30|110010.7|109985.7|110008.8|109983.8|110012.9|109987.9|110008.8|109983.8|31
1730139880000|2024-10-28 18:24:40|110009.5|109984.5|110011.7|109986.7|110013.3|109988.3|110008.6|109983.6|48
1730139890000|2024-10-28 18:24:50|110011.8|109986.8|110013.2|109988.2|110014.5|109989.5|110009.1|109984.1|45
1730139900000|2024-10-28 18:25:00|110013.3|109988.3|110013.4|109988.4|110027.1|109990.4|110007.4|109972.6|63
1730139910000|2024-10-28 18:25:10|110013.7|109988.7|110018.1|109993.1|110020.4|109995.4|110011.8|109986.8|37
1730139920000|2024-10-28 18:25:20|110017.8|109992.8|110016.8|109991.8|110018.5|109993.5|110011.1|109986.1|36
1730139930000|2024-10-28 18:25:30|110017.2|109992.2|110019.2|109994.2|110033.3|109994.2|110013.6|109977|45
1730139940000|2024-10-28 18:25:40|110018.9|109993.9|110019.2|109994.2|110021.9|109996.9|110015.3|109990.3|48
1730139950000|2024-10-28 18:25:50|110020.1|109995.1|110000.8|109975.8|110020.4|109995.4|109997.3|109972.3|57
1730139960000|2024-10-28 18:26:00|110000.3|109975.3|109992.4|109967.4|110000.6|109975.6|109992.3|109967.3|54
1730139970000|2024-10-28 18:26:10|109992.6|109967.6|109982.5|109957.5|109994|109969|109980.3|109955.3|47
1730139980000|2024-10-28 18:26:20|109982.8|109957.8|109979.8|109954.8|109982.8|109957.8|109979.4|109954.4|31
1730139990000|2024-10-28 18:26:30|109980.6|109955.6|109993.3|109943.3|109996.1|109958.3|109980.4|109941.8|47
1730140000000|2024-10-28 18:26:40|109993.1|109943.1|109996|109946|110002.5|109952.5|109990.6|109940.6|39
1730140010000|2024-10-28 18:26:50|109994.9|109944.9|109991|109941|109996.2|109946.2|109990.5|109940.5|45
1730140020000|2024-10-28 18:27:00|109990.6|109940.6|109989.6|109939.6|109992.7|109942.7|109987.6|109937.6|47
1730140030000|2024-10-28 18:27:10|109989.3|109939.3|109992.1|109942.1|109992.9|109942.9|109988.2|109938.2|42
1730140040000|2024-10-28 18:27:20|109990.7|109940.7|109990.4|109940.4|109992.2|109942.2|109990.3|109940.3|21
1730140050000|2024-10-28 18:27:30|109990|109940|109996.6|109946.6|110002.6|109952.6|109987.6|109937.6|39
1730140060000|2024-10-28 18:27:40|109995.9|109945.9|110002.8|109952.8|110008.1|109965.2|109986|109943.9|53
1730140070000|2024-10-28 18:27:50|110006|109956|110008.1|109958.1|110013.3|109963.3|110001.6|109951.6|34
1730140080000|2024-10-28 18:28:00|110008.5|109958.5|110016.4|109966.4|110016.6|109966.6|110008.5|109958.5|45
1730140090000|2024-10-28 18:28:10|110015.8|109965.8|110013.5|109963.5|110018.8|109968.8|110012.2|109962.2|39
1730140100000|2024-10-28 18:28:20|110013.6|109963.6|110016|109966|110020.3|109970.3|110010.1|109960.1|37
1730140110000|2024-10-28 18:28:30|110015.8|109965.8|110017.3|109967.3|110017.3|109967.3|110015.8|109965.8|9
1730140120000|2024-10-28 18:28:40|110017.4|109967.4|110019.4|109969.4|110023.6|109973.6|110016.7|109966.7|16
1730140130000|2024-10-28 18:28:50|110019.8|109969.8|110016.6|109966.6|110021.4|109971.4|110012.9|109962.9|23
1730140140000|2024-10-28 18:29:00|110016.5|109966.5|110025.8|109975.8|110025.8|109975.8|110016|109966|25
1730140150000|2024-10-28 18:29:10|110025.3|109975.3|110031.8|109981.8|110031.8|109981.8|110025|109975|49
1730140160000|2024-10-28 18:29:20|110032|109982|110026.1|109976.1|110033.7|109983.7|110026.1|109976.1|49
1730140170000|2024-10-28 18:29:30|110026.3|109976.3|110015.7|109990.7|110026.9|109990.7|110012.2|109972|51
1730140180000|2024-10-28 18:29:40|110013.7|109988.7|110014.3|109989.3|110015.2|109990.2|110011.3|109986.3|35
1730140190000|2024-10-28 18:29:50|110014.7|109989.7|110017.4|109992.4|110019.9|109994.9|110012.6|109987.6|41
1730140200000|2024-10-28 18:30:00|110017.3|109992.3|110017.2|109967.2|110017.7|109992.3|110003.6|109963.1|41
1730140210000|2024-10-28 18:30:10|110018.1|109968.1|110018.7|109968.7|110020.2|109970.2|110018.1|109968.1|12
1730140220000|2024-10-28 18:30:20|110013.9|109963.9|110019.5|109969.5|110021|109971|110013.2|109963.2|37
1730140230000|2024-10-28 18:30:30|110019.6|109969.6|109990.4|109965.4|110019.6|109969.6|109990.4|109952.9|40
1730140240000|2024-10-28 18:30:40|109990|109965|109982.1|109957.1|109992.8|109967.8|109978.6|109953.6|50
1730140250000|2024-10-28 18:30:50|109982|109957|109981.9|109956.9|109984.4|109959.4|109980.1|109955.1|39
1730140260000|2024-10-28 18:31:00|109984.1|109959.1|109984.1|109959.1|109986.8|109961.8|109981.1|109956.1|29
1730140270000|2024-10-28 18:31:10|109983.4|109958.4|109983.4|109958.4|109985.4|109960.4|109981.7|109956.7|30
1730140280000|2024-10-28 18:31:20|109981.6|109956.6|109982.7|109957.7|109984.4|109959.4|109980.9|109955.9|30
1730140290000|2024-10-28 18:31:30|109982|109957|109996.3|109971.3|109998.8|109973.8|109980.9|109955.9|45
1730140300000|2024-10-28 18:31:40|109997.2|109972.2|109998.3|109973.3|110003.3|109978.3|109995.1|109970.1|53
1730140310000|2024-10-28 18:31:50|109997|109972|109993.8|109968.8|109999.3|109974.3|109990|109965|52
1730140320000|2024-10-28 18:32:00|109993.5|109968.5|110005.5|109955.5|110007.5|109971.3|109993.5|109951|31
1730140330000|2024-10-28 18:32:10|110002.5|109952.5|109996.4|109946.4|110008.1|109958.1|109993.8|109943.8|48
1730140340000|2024-10-28 18:32:20|109996|109946|109995.6|109945.6|109997.4|109947.4|109995.6|109945.6|21
1730140350000|2024-10-28 18:32:30|109995.5|109945.5|109995.7|109945.7|109997.7|109947.7|109994.5|109944.5|26
1730140360000|2024-10-28 18:32:40|109996|109946|109999.7|109949.7|110000.3|109963.7|109979.2|109944.6|29
1730140370000|2024-10-28 18:32:50|110000.7|109950.7|109991.9|109941.9|110004.8|109954.8|109987.5|109937.5|52
1730140380000|2024-10-28 18:33:00|109992|109942|109997.5|109947.5|109997.8|109947.8|109984.1|109934.1|33
1730140390000|2024-10-28 18:33:10|109998.4|109948.4|110000.9|109950.9|110010|109960|109997.6|109947.6|34
1730140400000|2024-10-28 18:33:20|110001.1|109951.1|110002.7|109952.7|110005.5|109955.5|109998.2|109948.2|30
1730140410000|2024-10-28 18:33:30|110003.4|109953.4|110008.4|109958.4|110008.4|109958.4|110001.9|109951.9|33
1730140420000|2024-10-28 18:33:40|110007.9|109957.9|110010.7|109960.7|110012.9|109962.9|110007.9|109957.9|23
1730140430000|2024-10-28 18:33:50|110010.9|109960.9|110016.1|109966.1|110016.5|109966.5|110010.9|109960.9|38
1730140440000|2024-10-28 18:34:00|110015.6|109965.6|110014.1|109964.1|110017.2|109967.2|110013.8|109963.8|24
1730140450000|2024-10-28 18:34:10|110014.5|109964.5|110016|109966|110017.3|109967.3|110014.5|109964.5|22
1730140460000|2024-10-28 18:34:20|110015.9|109965.9|110003.3|109978.3|110016|109978.7|110001.4|109964.3|30
1730140470000|2024-10-28 18:34:30|110002.5|109977.5|110004.4|109979.4|110008.4|109983.4|110002.5|109977.5|34
1730140480000|2024-10-28 18:34:40|110004.5|109979.5|110006|109981|110007.6|109982.6|110003|109978|27
1730140490000|2024-10-28 18:34:50|110006.5|109981.5|110004|109979|110006.5|109981.5|110002.2|109977.2|19
1730140500000|2024-10-28 18:35:00|110003.5|109978.5|109994.9|109969.9|110004.2|109979.2|109994.9|109969.9|56
1730140510000|2024-10-28 18:35:10|109996.4|109971.4|109999.6|109974.6|110001.7|109976.7|109995|109970|48
1730140520000|2024-10-28 18:35:20|109999.4|109974.4|109999.8|109974.8|110004.4|109979.4|109997.1|109972.1|59
1730140530000|2024-10-28 18:35:30|109999.1|109974.1|110021.3|109996.3|110021.3|109996.3|109999.1|109974.1|40
1730140540000|2024-10-28 18:35:40|110020.8|109995.8|110022.9|109997.9|110023.1|109998.1|110019.8|109994.8|29
1730140550000|2024-10-28 18:35:50|110023|109998|110023.9|109998.9|110027.5|110002.5|110023|109998|55
1730140560000|2024-10-28 18:36:00|110023.4|109998.4|110024.9|109999.9|110026.1|110001.1|110022.6|109997.6|19
1730140570000|2024-10-28 18:36:10|110024.6|109999.6|110028.5|110003.5|110030.5|110005.5|110020.9|109995.9|40
1730140580000|2024-10-28 18:36:20|110029.1|110004.1|110031.3|110006.3|110033.2|110008.2|110028|110003|40
1730140590000|2024-10-28 18:36:30|110030|110005|110031.5|110006.5|110031.5|110006.5|110025.9|110000.9|51
1730140600000|2024-10-28 18:36:40|110030.5|110005.5|110037.1|110012.1|110037.1|110012.1|110030.5|110005.5|22
1730140610000|2024-10-28 18:36:50|110032.6|110007.6|110050.4|110000.4|110050.4|110013.6|110032.6|109998.6|22
1730140620000|2024-10-28 18:37:00|110050.5|110000.5|110044.6|109994.6|110050.5|110000.5|110041|109991|49
1730140630000|2024-10-28 18:37:10|110049|109999|110018.7|109968.7|110049.3|109999.3|110018.7|109968.7|47
1730140640000|2024-10-28 18:37:20|110023.3|109973.3|110021.6|109971.6|110027.1|109977.1|110021.5|109971.5|21
1730140650000|2024-10-28 18:37:30|110021.4|109971.4|110014.9|109964.9|110021.4|109971.4|110014.3|109964.3|17
1730140660000|2024-10-28 18:37:40|110013.6|109963.6|110010.5|109960.5|110016.6|109966.6|110010.5|109960.5|35
1730140670000|2024-10-28 18:37:50|110011.3|109961.3|109994.4|109969.4|110011.3|109973.2|109992.9|109959.1|41
1730140680000|2024-10-28 18:38:00|110008.9|109958.9|109989.5|109964.5|110008.9|109966.5|109987|109949.7|44
1730140690000|2024-10-28 18:38:10|109988.3|109963.3|109987.2|109962.2|109990.1|109965.1|109984.2|109959.2|41
1730140700000|2024-10-28 18:38:20|109985.5|109960.5|109977.1|109952.1|109987|109962|109975.9|109950.9|44
1730140710000|2024-10-28 18:38:30|109977.5|109952.5|109975.5|109950.5|109980.5|109955.5|109972.2|109947.2|47
1730140720000|2024-10-28 18:38:40|109975|109950|109975|109950|109976.9|109951.9|109974.3|109949.3|28
1730140730000|2024-10-28 18:38:50|109974.4|109949.4|109974.3|109949.3|109976.9|109951.9|109972|109947|39
1730140740000|2024-10-28 18:39:00|109975.5|109950.5|109973.4|109948.4|109975.5|109950.5|109972.2|109947.2|45
1730140750000|2024-10-28 18:39:10|109973.2|109948.2|109975|109950|109976.3|109951.3|109971|109946|39
1730140760000|2024-10-28 18:39:20|109974.6|109949.6|109979.1|109954.1|109979.1|109954.1|109974.6|109949.6|21
1730140770000|2024-10-28 18:39:30|109979.9|109954.9|109979.3|109954.3|109983.4|109958.4|109978.4|109953.4|24
1730140780000|2024-10-28 18:39:40|109979.6|109954.6|109977.7|109952.7|109983.3|109958.3|109977.7|109952.7|41
1730140790000|2024-10-28 18:39:50|109978|109953|109975.8|109950.8|109980.6|109955.6|109975.7|109950.7|24
1730140800000|2024-10-28 18:40:00|109976|109951|109969.3|109944.3|109979.9|109954.9|109969.3|109944.3|52
1730140810000|2024-10-28 18:40:10|109970.7|109945.7|109972.4|109947.4|109973.7|109948.7|109969.2|109944.2|46
1730140820000|2024-10-28 18:40:20|109970.3|109945.3|109970.8|109945.8|109971.8|109946.8|109969.3|109944.3|24
1730140830000|2024-10-28 18:40:30|109970.3|109945.3|109975.1|109950.1|109977.8|109952.8|109970.1|109945.1|49
1730140840000|2024-10-28 18:40:40|109974.9|109949.9|109978|109953|109978|109953|109974.4|109949.4|19
1730140850000|2024-10-28 18:40:50|109978.9|109953.9|109989.1|109939.1|109990.7|109954.6|109976.4|109938.2|34
1730140860000|2024-10-28 18:41:00|109990.4|109940.4|109973.9|109948.9|109991.5|109949.9|109971.4|109935.1|50
1730140870000|2024-10-28 18:41:10|109972.3|109947.3|109969.5|109944.5|109988|109947.8|109968.4|109933.9|42
1730140880000|2024-10-28 18:41:20|109969.9|109944.9|109979.4|109929.4|109981.9|109944.9|109969.9|109927.4|30
1730140890000|2024-10-28 18:41:30|109979.1|109929.1|109961|109936|109982|109941.6|109959.5|109928.8|60
1730140900000|2024-10-28 18:41:40|109961.2|109936.2|109962.9|109912.9|109966.1|109936.3|109950.8|109912.6|54
1730140910000|2024-10-28 18:41:50|109963.4|109913.4|109946|109921|109963.4|109929.9|109945.6|109912.6|49
1730140920000|2024-10-28 18:42:00|109957.3|109907.3|109950.2|109925.2|109964|109928.3|109945.4|109907.3|32
1730140930000|2024-10-28 18:42:10|109950.1|109925.1|109949|109924|109965|109927.3|109945.7|109909.5|40
1730140940000|2024-10-28 18:42:20|109951.2|109926.2|109952.9|109927.9|109954.5|109929.5|109948.7|109923.7|41
1730140950000|2024-10-28 18:42:30|109950.3|109925.3|109986.5|109936.5|109987.5|109937.5|109950.3|109922.7|50
1730140960000|2024-10-28 18:42:40|109986.3|109936.3|109982.6|109932.6|109989.4|109939.4|109982.2|109932.2|28
1730140970000|2024-10-28 18:42:50|109983.3|109933.3|109970.6|109945.6|109984.3|109947.3|109970.1|109930.9|40
1730140980000|2024-10-28 18:43:00|109970.3|109945.3|109972.5|109947.5|109973.3|109948.3|109969.7|109944.7|32
1730140990000|2024-10-28 18:43:10|109972|109947|109973.1|109948.1|109974.1|109949.1|109971.5|109946.5|39
1730141000000|2024-10-28 18:43:20|109972.8|109947.8|109974.9|109949.9|109975.1|109950.1|109971.1|109946.1|37
1730141010000|2024-10-28 18:43:30|109972.7|109947.7|109974.9|109949.9|109975.4|109950.4|109972|109947|39
1730141020000|2024-10-28 18:43:40|109975.3|109950.3|109974.7|109949.7|109976.9|109951.9|109973.1|109948.1|32
1730141030000|2024-10-28 18:43:50|109975.3|109950.3|109985.6|109935.6|109989.4|109951.2|109974.3|109935|41
1730141040000|2024-10-28 18:44:00|109986.4|109936.4|109992|109942|109992|109942|109985.5|109935.5|31
1730141050000|2024-10-28 18:44:10|109992.1|109942.1|109988.5|109938.5|109993.5|109943.5|109985.3|109935.3|50
1730141060000|2024-10-28 18:44:20|109988.4|109938.4|109984.5|109934.5|109992.1|109942.1|109984|109934|40
1730141070000|2024-10-28 18:44:30|109984.4|109934.4|109986.6|109936.6|109988.1|109938.1|109984.2|109934.2|18
1730141080000|2024-10-28 18:44:40|109986.1|109936.1|109993|109943|109993.7|109943.7|109986.1|109936.1|32
1730141090000|2024-10-28 18:44:50|109992.9|109942.9|109986.5|109936.5|109995.2|109945.2|109985|109935|41
1730141100000|2024-10-28 18:45:00|109986.2|109936.2|109981.4|109931.4|109989.8|109939.8|109981.4|109931.4|53
1730141110000|2024-10-28 18:45:10|109981.3|109931.3|109978.3|109928.3|109983.5|109933.5|109977.2|109927.2|42
1730141120000|2024-10-28 18:45:20|109977.9|109927.9|109956.5|109931.5|109977.9|109937.2|109956.3|109924.1|33
1730141130000|2024-10-28 18:45:30|109956.2|109931.2|109949.5|109924.5|109957.1|109932.1|109948.5|109923.5|51
1730141140000|2024-10-28 18:45:40|109953.4|109928.4|109948.6|109923.6|109953.4|109928.4|109944.3|109919.3|53
1730141150000|2024-10-28 18:45:50|109949.3|109924.3|109945.7|109920.7|109949.3|109924.3|109944.2|109919.2|15
1730141160000|2024-10-28 18:46:00|109945.9|109920.9|109945.3|109920.3|109949.2|109924.2|109942|109917|42
1730141170000|2024-10-28 18:46:10|109943.8|109918.8|109945|109920|109949.9|109924.9|109942.6|109917.6|35
1730141180000|2024-10-28 18:46:20|109947.5|109922.5|109954.5|109929.5|109954.5|109929.5|109946.3|109921.3|61
1730141190000|2024-10-28 18:46:30|109955.1|109930.1|109987.3|109937.3|109987.3|109942.4|109953.2|109928.2|41
1730141200000|2024-10-28 18:46:40|109987.2|109937.2|109985.5|109935.5|109987.2|109937.2|109983.1|109933.1|17
1730141210000|2024-10-28 18:46:50|109985.4|109935.4|109986.7|109936.7|109987.5|109937.5|109984.9|109934.9|30
1730141220000|2024-10-28 18:47:00|109987.2|109937.2|109978.2|109953.2|109992.3|109953.6|109978.2|109936.1|20
1730141230000|2024-10-28 18:47:10|109978.6|109953.6|109985.1|109960.1|109985.6|109960.6|109978.5|109953.5|42
1730141240000|2024-10-28 18:47:20|109985.4|109960.4|109990.4|109965.4|109991|109966|109983.2|109958.2|48
1730141250000|2024-10-28 18:47:30|109989.5|109964.5|109985.1|109960.1|109990.6|109965.6|109984.5|109959.5|19
1730141260000|2024-10-28 18:47:40|109984.6|109959.6|109987.1|109962.1|109989.5|109964.5|109984.6|109959.6|21
1730141270000|2024-10-28 18:47:50|109987.5|109962.5|109987|109962|109990|109965|109985.2|109960.2|31
1730141280000|2024-10-28 18:48:00|109986.6|109961.6|110011.2|109961.2|110011.2|109972.2|109983.7|109958.7|39
1730141290000|2024-10-28 18:48:10|110012|109962|110013.6|109963.6|110015.2|109965.2|110012|109962|43
1730141300000|2024-10-28 18:48:20|110013.8|109963.8|110015.8|109965.8|110016.4|109966.4|110012.8|109962.8|38
1730141310000|2024-10-28 18:48:30|110016|109966|110012.4|109962.4|110017.7|109967.7|110012.1|109962.1|37
1730141320000|2024-10-28 18:48:40|110013.9|109963.9|110015.9|109965.9|110015.9|109965.9|110013.1|109963.1|46
1730141330000|2024-10-28 18:48:50|110015.7|109965.7|110017.9|109967.9|110019.6|109969.6|110015.7|109965.7|31
1730141340000|2024-10-28 18:49:00|110017.2|109967.2|109982.7|109957.7|110017.9|109971|109982.3|109957|50
1730141350000|2024-10-28 18:49:10|109982.8|109957.8|109973|109948|109984.7|109959.7|109970.8|109945.8|32
1730141360000|2024-10-28 18:49:20|109972.2|109947.2|109974.2|109949.2|109986.6|109950.1|109971.2|109936.6|27
1730141370000|2024-10-28 18:49:30|109974.1|109949.1|109970.9|109945.9|109974.1|109949.1|109970.6|109945.6|31
1730141380000|2024-10-28 18:49:40|109970.5|109945.5|109963.9|109938.9|109970.5|109945.5|109962.8|109937.8|30
1730141390000|2024-10-28 18:49:50|109964.4|109939.4|109950|109925|109964.4|109939.4|109948.8|109923.8|53
1730141400000|2024-10-28 18:50:00|109949.6|109924.6|109942.2|109917.2|109958.9|109927.9|109941.2|109907.2|49
1730141410000|2024-10-28 18:50:10|109942.6|109917.6|109944.1|109919.1|109945.6|109920.6|109941.2|109916.2|32
1730141420000|2024-10-28 18:50:20|109944.3|109919.3|109947.3|109897.3|109947.4|109922.4|109933|109894.8|32
1730141430000|2024-10-28 18:50:30|109945.5|109895.5|109947.4|109897.4|109948.6|109898.6|109940.7|109890.7|49
1730141440000|2024-10-28 18:50:40|109947.9|109897.9|109948|109898|109949.1|109899.1|109945|109895|39
1730141450000|2024-10-28 18:50:50|109948.5|109898.5|109948.1|109898.1|109950.6|109900.6|109945.6|109895.6|39
1730141460000|2024-10-28 18:51:00|109948.3|109898.3|109948.3|109898.3|109950.3|109900.3|109945.8|109895.8|53
1730141470000|2024-10-28 18:51:10|109948.7|109898.7|109948.4|109898.4|109949.7|109899.7|109945.7|109895.7|44
1730141480000|2024-10-28 18:51:20|109948.1|109898.1|109944.1|109894.1|109948.1|109910|109930.7|109888.9|55
1730141490000|2024-10-28 18:51:30|109939.8|109889.8|109921.8|109896.8|109940.1|109898.2|109921.4|109883.2|36
1730141500000|2024-10-28 18:51:40|109922|109897|109922.6|109897.6|109925.1|109900.1|109918.9|109893.9|29
1730141510000|2024-10-28 18:51:50|109922.3|109897.3|109933.5|109908.5|109935.6|109910.6|109922.3|109897.3|37
1730141520000|2024-10-28 18:52:00|109934.4|109909.4|109948|109898|109949.5|109911.6|109933.6|109895.7|50
1730141530000|2024-10-28 18:52:10|109946.6|109896.6|109939.4|109914.4|109947.9|109915.9|109937|109896.6|20
1730141540000|2024-10-28 18:52:20|109938.9|109913.9|109938.6|109913.6|109939.5|109914.5|109935.5|109910.5|24
1730141550000|2024-10-28 18:52:30|109931|109906|109936.5|109911.5|109948.8|109912.3|109930.8|109893.9|42
1730141560000|2024-10-28 18:52:40|109948|109898|109942.6|109917.6|109956.4|109918.5|109941.5|109897.5|37
1730141570000|2024-10-28 18:52:50|109942|109917|109942.9|109917.9|109944.9|109919.9|109939.7|109914.7|32
1730141580000|2024-10-28 18:53:00|109942.6|109917.6|109939.1|109914.1|109944.2|109919.2|109938.7|109913.7|53
1730141590000|2024-10-28 18:53:10|109938.7|109913.7|109938.6|109913.6|109951.5|109916.7|109936.4|109894.7|28
1730141600000|2024-10-28 18:53:20|109938.5|109913.5|109931.8|109906.8|109939.1|109914.1|109930.6|109905.6|29
1730141610000|2024-10-28 18:53:30|109931.7|109906.7|109921.8|109896.8|109931.8|109906.8|109921.7|109896.7|32
1730141620000|2024-10-28 18:53:40|109924.1|109899.1|109921|109896|109924.5|109899.5|109919.4|109894.4|23
1730141630000|2024-10-28 18:53:50|109920.7|109895.7|109924.9|109899.9|109934.2|109909.2|109919.4|109894.4|40
1730141640000|2024-10-28 18:54:00|109925.2|109900.2|109924.8|109899.8|109925.2|109900.2|109921.3|109896.3|23
1730141650000|2024-10-28 18:54:10|109925.3|109900.3|109925.2|109900.2|109925.3|109900.3|109921.1|109896.1|20
1730141660000|2024-10-28 18:54:20|109922.4|109897.4|109939.7|109889.7|109940.4|109903|109922.4|109885.7|30
1730141670000|2024-10-28 18:54:30|109939.3|109889.3|109940|109890|109942.6|109892.6|109938.9|109888.9|30
1730141680000|2024-10-28 18:54:40|109939.7|109889.7|109920.9|109895.9|109942.2|109896.3|109919.8|109882.1|38
1730141690000|2024-10-28 18:54:50|109921.8|109896.8|109926.9|109901.9|109926.9|109901.9|109920.9|109895.9|37
1730141700000|2024-10-28 18:55:00|109925.5|109900.5|109919.8|109894.8|109925.5|109900.5|109915.5|109890.5|41
1730141710000|2024-10-28 18:55:10|109917.9|109892.9|109924.5|109899.5|109929|109904|109917.7|109892.7|43
1730141720000|2024-10-28 18:55:20|109924.6|109899.6|109932.8|109882.8|109935|109901.3|109924.2|109881.9|31
1730141730000|2024-10-28 18:55:30|109933.2|109883.2|109937.6|109887.6|109938.2|109888.2|109932.1|109882.1|30
1730141740000|2024-10-28 18:55:40|109943.2|109893.2|109949|109899|109950|109900|109943.2|109893.2|48
1730141750000|2024-10-28 18:55:50|109948.7|109898.7|109947.5|109897.5|109950.7|109912.7|109935.7|109896.3|53
1730141760000|2024-10-28 18:56:00|109947.2|109897.2|109957.6|109907.6|109958.9|109908.9|109947.2|109897.2|39
1730141770000|2024-10-28 18:56:10|109961.3|109911.3|109955.5|109930.5|109963.6|109930.5|109949.7|109909.1|48
1730141780000|2024-10-28 18:56:20|109949.6|109924.6|109965.8|109915.8|109965.8|109929.7|109948.7|109914.2|59
1730141790000|2024-10-28 18:56:30|109965.3|109915.3|109968.1|109918.1|109974.1|109924.1|109963.8|109913.8|69
1730141800000|2024-10-28 18:56:40|109967.9|109917.9|109952.5|109927.5|109969.1|109931.8|109952|109916.5|47
1730141810000|2024-10-28 18:56:50|109953.1|109928.1|109953.6|109928.6|109955.2|109930.2|109952|109927|31
1730141820000|2024-10-28 18:57:00|109952.9|109927.9|109947|109922|109965.4|109927.9|109945|109912.4|55
1730141830000|2024-10-28 18:57:10|109946.7|109921.7|109947.1|109922.1|109948.7|109923.7|109945.4|109920.4|40
1730141840000|2024-10-28 18:57:20|109948.4|109923.4|109951.6|109926.6|109952|109927|109946.7|109921.7|30
1730141850000|2024-10-28 18:57:30|109951|109926|109950.4|109925.4|109955.9|109930.9|109950.4|109925.4|29
1730141860000|2024-10-28 18:57:40|109951.6|109926.6|109955.2|109930.2|109955.6|109930.6|109951.6|109926.6|24
1730141870000|2024-10-28 18:57:50|109957|109932|109956.6|109931.6|109957.2|109932.2|109954.5|109929.5|40
1730141880000|2024-10-28 18:58:00|109956.3|109931.3|109964|109939|109969.4|109944.4|109952|109927|60
1730141890000|2024-10-28 18:58:10|109964.3|109939.3|109963.5|109938.5|109966.1|109941.1|109959.6|109934.6|42
1730141900000|2024-10-28 18:58:20|109964.6|109939.6|109962.3|109937.3|109965.7|109940.7|109962.2|109937.2|25
1730141910000|2024-10-28 18:58:30|109961.6|109936.6|109961|109936|109965.5|109940.5|109960.2|109935.2|42
1730141920000|2024-10-28 18:58:40|109962.1|109937.1|109961.7|109936.7|109964.1|109939.1|109960.6|109935.6|17
1730141930000|2024-10-28 18:58:50|109962.2|109937.2|109973.4|109948.4|109974.9|109949.9|109962.2|109937.2|39
1730141940000|2024-10-28 18:59:00|109973.9|109948.9|109975|109950|109976.2|109951.2|109973|109948|42
1730141950000|2024-10-28 18:59:10|109973.8|109948.8|109972.9|109947.9|109974.9|109949.9|109966.4|109941.4|44
1730141960000|2024-10-28 18:59:20|109972.5|109947.5|109973.6|109948.6|109974.6|109949.6|109972.1|109947.1|34
1730141970000|2024-10-28 18:59:30|109973.3|109948.3|109981.9|109956.9|109981.9|109956.9|109970.3|109945.3|47
1730141980000|2024-10-28 18:59:40|109980.7|109955.7|109990.9|109965.9|109992.8|109967.8|109980.7|109955.7|64
1730141990000|2024-10-28 18:59:50|109991.6|109966.6|110020.1|109970.1|110021.5|109974.7|109990.6|109960.2|61
1730142000000|2024-10-28 19:00:00|110019.4|109969.4|110031.7|109981.7|110038.5|109988.5|110019.4|109969.4|60
1730142010000|2024-10-28 19:00:10|110033.3|109983.3|110026.1|109976.1|110034.2|109984.2|110023|109973|52
1730142020000|2024-10-28 19:00:20|110024.2|109974.2|110026.1|109976.1|110027.5|109977.5|110023.1|109973.1|29
1730142030000|2024-10-28 19:00:30|110029.1|109979.1|110032.6|109982.6|110033.6|109983.6|110026.2|109976.2|42
1730142040000|2024-10-28 19:00:40|110034|109984|110025.5|109975.5|110034.1|109984.1|110023|109973|57
1730142050000|2024-10-28 19:00:50|110026|109976|110020.7|109970.7|110026.2|109976.2|110018.1|109968.1|38
1730142060000|2024-10-28 19:01:00|110020.4|109970.4|110007.5|109957.5|110022.4|109972.4|110007.5|109957.5|40
1730142070000|2024-10-28 19:01:10|110007.4|109957.4|110012.1|109962.1|110015.7|109965.7|110007.4|109957.4|34
1730142080000|2024-10-28 19:01:20|110013.9|109963.9|110016.6|109966.6|110018.9|109968.9|110013|109963|46
1730142090000|2024-10-28 19:01:30|110016.2|109966.2|110016.6|109966.6|110019.8|109969.8|110015.5|109965.5|23
1730142100000|2024-10-28 19:01:40|110016.3|109966.3|110008.6|109958.6|110016.3|109966.3|110006.3|109956.3|28
1730142110000|2024-10-28 19:01:50|110008.2|109958.2|110007.3|109957.3|110013.5|109963.5|110007.3|109957.3|25
1730142120000|2024-10-28 19:02:00|110007.1|109957.1|109999.1|109949.1|110007.1|109957.1|109985.6|109935.6|60
1730142130000|2024-10-28 19:02:10|109998.7|109948.7|109998.1|109948.1|110002.2|109952.2|109997|109947|39
1730142140000|2024-10-28 19:02:20|109999.6|109949.6|109995.2|109945.2|109999.6|109949.6|109993.4|109943.4|39
1730142150000|2024-10-28 19:02:30|109993.5|109943.5|109992.2|109942.2|109998.3|109948.3|109990.2|109940.2|36
1730142160000|2024-10-28 19:02:40|109991.8|109941.8|109989|109939|109992.1|109942.1|109983.9|109933.9|36
1730142170000|2024-10-28 19:02:50|109988.1|109938.1|109992.9|109942.9|109993.4|109943.4|109987.2|109937.2|36
1730142180000|2024-10-28 19:03:00|109992|109942|109999|109949|109999|109949|109991.4|109941.4|30
1730142190000|2024-10-28 19:03:10|109998.9|109948.9|110005.4|109955.4|110005.9|109955.9|109998.4|109948.4|21
1730142200000|2024-10-28 19:03:20|110005.5|109955.5|109985.4|109960.4|110006|109961.2|109981.7|109943|64
1730142210000|2024-10-28 19:03:30|109985.9|109960.9|110003.5|109953.5|110004.7|109963.4|109983.1|109950.8|44
1730142220000|2024-10-28 19:03:40|110003.3|109953.3|110002.8|109952.8|110007.2|109957.2|110001.2|109951.2|65
1730142230000|2024-10-28 19:03:50|110003.4|109953.4|110009|109959|110009|109959|110003.3|109953.3|47
1730142240000|2024-10-28 19:04:00|110008.6|109958.6|110007.2|109957.2|110009.2|109959.2|110006.2|109956.2|33
1730142250000|2024-10-28 19:04:10|110007.9|109957.9|110008.5|109958.5|110009.5|109959.5|110002.4|109952.4|57
1730142260000|2024-10-28 19:04:20|110007.4|109957.4|110009.6|109959.6|110011.6|109961.6|110007.4|109957.4|42
1730142270000|2024-10-28 19:04:30|110008.2|109958.2|110008.1|109958.1|110010|109960|110006.9|109956.9|60
1730142280000|2024-10-28 19:04:40|110009|109959|110014.8|109964.8|110016.8|109966.8|110009|109959|30
1730142290000|2024-10-28 19:04:50|110014.4|109964.4|110014.3|109964.3|110015.3|109965.3|110012.5|109962.5|39
1730142300000|2024-10-28 19:05:00|110015.3|109965.3|110018.3|109968.3|110022.7|109972.7|110015.3|109965.3|42
1730142310000|2024-10-28 19:05:10|110018.2|109968.2|110019.4|109969.4|110021.6|109971.6|110016.8|109966.8|20
1730142320000|2024-10-28 19:05:20|110019.9|109969.9|110017|109967|110019.9|109969.9|110016.5|109966.5|19
1730142330000|2024-10-28 19:05:30|110018.5|109968.5|110013.7|109963.7|110018.5|109968.5|110013.7|109963.7|13
1730142340000|2024-10-28 19:05:40|110014.1|109964.1|110012.8|109962.8|110016.7|109966.7|110012.1|109962.1|18
1730142350000|2024-10-28 19:05:50|110012.9|109962.9|110011.3|109961.3|110013.8|109963.8|110011.3|109961.3|11
1730142360000|2024-10-28 19:06:00|110011.2|109961.2|110014.7|109964.7|110015.1|109965.1|110011|109961|23
1730142370000|2024-10-28 19:06:10|110015.1|109965.1|110017.3|109967.3|110017.5|109967.5|110015.1|109965.1|19
1730142380000|2024-10-28 19:06:20|110017.8|109967.8|110021.3|109971.3|110022.1|109972.1|110016.8|109966.8|16
1730142390000|2024-10-28 19:06:30|110021.4|109971.4|110017.7|109967.7|110021.4|109971.4|110017.1|109967.1|13
1730142400000|2024-10-28 19:06:40|110018.1|109968.1|110021.3|109971.3|110021.9|109971.9|110017.9|109967.9|23
1730142410000|2024-10-28 19:06:50|110020.9|109970.9|110026.5|109976.5|110026.5|109976.5|110019.6|109969.6|19
1730142420000|2024-10-28 19:07:00|110026.2|109976.2|110033|109983|110033.3|109983.3|110024.6|109974.6|27
1730142430000|2024-10-28 19:07:10|110033.2|109983.2|110042|109992|110044.8|109994.8|110033.2|109983.2|56
1730142440000|2024-10-28 19:07:20|110041.6|109991.6|110043.8|109993.8|110044.4|109994.4|110037.2|109987.2|57
1730142450000|2024-10-28 19:07:30|110044.5|109994.5|110046.4|109996.4|110048.5|109998.5|110043.1|109993.1|55
1730142460000|2024-10-28 19:07:40|110047.3|109997.3|110048.5|109998.5|110050.7|110000.7|110045.7|109995.7|68
1730142470000|2024-10-28 19:07:50|110050|110000|110045.4|109995.4|110051.6|110001.6|110045.1|109995.1|49
1730142480000|2024-10-28 19:08:00|110045.3|109995.3|110045.9|109995.9|110047.7|109997.7|110044|109994|40
1730142490000|2024-10-28 19:08:10|110045.3|109995.3|110045.1|109995.1|110047.3|109997.3|110042|109992|51
1730142500000|2024-10-28 19:08:20|110044.2|109994.2|110045.4|109995.4|110046.8|109996.8|110043|109993|44
1730142510000|2024-10-28 19:08:30|110045.8|109995.8|110046.9|109996.9|110048.1|109998.1|110045.2|109995.2|34
1730142520000|2024-10-28 19:08:40|110046.8|109996.8|110050|110000|110051.6|110001.6|110045.5|109995.5|61
1730142530000|2024-10-28 19:08:50|110050.5|110000.5|110056.1|110006.1|110056.5|110006.5|110050|110000|30
1730142540000|2024-10-28 19:09:00|110056|110006|110052.3|110002.3|110056.9|110006.9|110051.5|110001.5|27
1730142550000|2024-10-28 19:09:10|110051.6|110001.6|110048.4|109998.4|110053.4|110003.4|110047.5|109997.5|37
1730142560000|2024-10-28 19:09:20|110049.5|109999.5|110046.4|109996.4|110051.3|110001.3|110044.9|109994.9|28
1730142570000|2024-10-28 19:09:30|110046.6|109996.6|110046.7|109996.7|110047.2|109997.2|110046.2|109996.2|12
1730142580000|2024-10-28 19:09:40|110046.6|109996.6|110044.3|109994.3|110047.9|109997.9|110043.2|109993.2|18
1730142590000|2024-10-28 19:09:50|110044.1|109994.1|110042.7|109992.7|110047.7|109997.7|110041.6|109991.6|31
1730142600000|2024-10-28 19:10:00|110043|109993|110045.6|109995.6|110048.2|109998.2|110040.4|109990.4|54
1730142610000|2024-10-28 19:10:10|110045.2|109995.2|110048.3|109998.3|110048.4|109998.4|110044.4|109994.4|52
1730142620000|2024-10-28 19:10:20|110048.4|109998.4|110048.5|109998.5|110048.5|109998.5|110043.1|109993.1|52
1730142630000|2024-10-28 19:10:30|110049.7|109999.7|110046.4|109996.4|110050.9|110000.9|110046.4|109996.4|57
1730142640000|2024-10-28 19:10:40|110046.5|109996.5|110050.4|110000.4|110050.7|110000.7|110046.3|109996.3|40
1730142650000|2024-10-28 19:10:50|110050.1|110000.1|110047.7|109997.7|110050.1|110000.1|110044.6|109994.6|48
1730142660000|2024-10-28 19:11:00|110046.2|109996.2|110049.4|109999.4|110050.5|110000.5|110045.1|109995.1|56
1730142670000|2024-10-28 19:11:10|110050.3|110000.3|110051.2|110001.2|110051.9|110001.9|110048.6|109998.6|49
1730142680000|2024-10-28 19:11:20|110052.3|110002.3|110049.7|109999.7|110052.6|110002.6|110047.6|109997.6|69
1730142690000|2024-10-28 19:11:30|110049.6|109999.6|110040.2|109990.2|110049.6|109999.6|110038.9|109988.9|51
1730142700000|2024-10-28 19:11:40|110039.5|109989.5|110045.8|109995.8|110046.3|109996.3|110036.1|109986.1|38
1730142710000|2024-10-28 19:11:50|110045.6|109995.6|110045.4|109995.4|110048.4|109998.4|110042.4|109992.4|41
1730142720000|2024-10-28 19:12:00|110045.7|109995.7|110033.1|110008.1|110048.9|110012.7|110030.8|109995.7|46
1730142730000|2024-10-28 19:12:10|110033.2|110008.2|110031.2|109981.2|110035.1|110009.1|110018.8|109980.5|50
1730142740000|2024-10-28 19:12:20|110031.4|109981.4|110032.5|109982.5|110033.8|109983.8|110027.7|109977.7|43
1730142750000|2024-10-28 19:12:30|110032.1|109982.1|110029.5|109979.5|110033.3|109983.3|110025.1|109975.1|65
1730142760000|2024-10-28 19:12:40|110029.8|109979.8|110035.9|109985.9|110041.7|110007|110021.3|109978.6|43
1730142770000|2024-10-28 19:12:50|110033.1|109983.1|110042.1|109992.1|110045|109995|110033.1|109983.1|57
1730142780000|2024-10-28 19:13:00|110041.9|109991.9|110040.4|109990.4|110045.9|109995.9|110033.7|109983.7|63
1730142790000|2024-10-28 19:13:10|110040|109990|110038.5|109988.5|110042.8|109992.8|110037.4|109987.4|32
1730142800000|2024-10-28 19:13:20|110038.1|109988.1|110039.4|109989.4|110040.8|109990.8|110032.3|109982.3|29
1730142810000|2024-10-28 19:13:30|110039.2|109989.2|110046.7|109996.7|110047.2|109997.2|110039.2|109989.2|37
1730142820000|2024-10-28 19:13:40|110045.9|109995.9|110045.2|109995.2|110048.4|109998.4|110042.3|109992.3|40
1730142830000|2024-10-28 19:13:50|110045|109995|110044.9|109994.9|110046.1|109996.1|110041.7|109991.7|30
1730142840000|2024-10-28 19:14:00|110044.3|109994.3|110030.8|110005.8|110044.5|110005.8|110025.6|109990.3|36
1730142850000|2024-10-28 19:14:10|110031.2|110006.2|110043.9|109993.9|110045.4|110011.9|110030.3|109993.5|24
1730142860000|2024-10-28 19:14:20|110044.5|109994.5|110029.4|110004.4|110045.3|110006|110029.3|109989.7|28
1730142870000|2024-10-28 19:14:30|110027|110002|110041.9|109991.9|110044.8|110002|110027|109990.3|28
1730142880000|2024-10-28 19:14:40|110042.3|109992.3|110029|110004|110042.7|110005.8|110028.7|109991.1|28
1730142890000|2024-10-28 19:14:50|110030.7|110005.7|110025.3|110000.3|110043.3|110005.8|110022.7|109990.5|42
1730142900000|2024-10-28 19:15:00|110022.7|109997.7|110028.8|109978.8|110039.7|110000.4|110019.4|109976.7|45
1730142910000|2024-10-28 19:15:10|110029.2|109979.2|110030.6|109980.6|110033.3|109983.3|110029|109979|28
1730142920000|2024-10-28 19:15:20|110030.4|109980.4|110029.6|109979.6|110032.1|109982.1|110027.6|109977.6|32
1730142930000|2024-10-28 19:15:30|110030.2|109980.2|110039.7|109989.7|110041.8|109991.8|110029.7|109979.7|42
1730142940000|2024-10-28 19:15:40|110040.1|109990.1|110041.7|109991.7|110044.5|110004|110027.8|109989.5|42
1730142950000|2024-10-28 19:15:50|110042|109992|110042.4|109992.4|110042.8|110005|110030|109988.8|29
1730142960000|2024-10-28 19:16:00|110040.1|109990.1|110039.2|109989.2|110044.9|109994.9|110036.6|109986.6|33
1730142970000|2024-10-28 19:16:10|110038.3|109988.3|110035.8|109985.8|110041.5|109991.5|110034.8|109984.8|32
1730142980000|2024-10-28 19:16:20|110036.2|109986.2|110026.5|110001.5|110036.2|110002.9|110021.9|109985.8|33
1730142990000|2024-10-28 19:16:30|110026.6|110001.6|110039.1|109989.1|110039.4|110002.1|110026.1|109988.6|24
1730143000000|2024-10-28 19:16:40|110038.7|109988.7|110036.5|109986.5|110039.5|109989.5|110036.5|109986.5|13
1730143010000|2024-10-28 19:16:50|110036.8|109986.8|110030.2|109980.2|110036.8|109986.8|110030.2|109980.2|38
1730143020000|2024-10-28 19:17:00|110031.6|109981.6|110031.7|109981.7|110032.2|109982.2|110029.3|109979.3|18
1730143030000|2024-10-28 19:17:10|110031.5|109981.5|110024|109974|110031.5|109981.5|110023|109973|38
1730143040000|2024-10-28 19:17:20|110023.9|109973.9|110021.8|109971.8|110024.5|109974.5|110021.7|109971.7|34
1730143050000|2024-10-28 19:17:30|110023|109973|110025.3|109975.3|110025.3|109975.3|110021.8|109971.8|30
1730143060000|2024-10-28 19:17:40|110025|109975|110037.5|109987.5|110037.6|109987.6|110024.6|109974.6|38
1730143070000|2024-10-28 19:17:50|110037.6|109987.6|110041|109991|110041.2|109991.2|110036.9|109986.9|34
1730143080000|2024-10-28 19:18:00|110041.4|109991.4|110043.8|109993.8|110047.6|109997.6|110040.8|109990.8|35
1730143090000|2024-10-28 19:18:10|110043.4|109993.4|110042.9|109992.9|110045.4|110007.9|110031.4|109992.4|40
1730143100000|2024-10-28 19:18:20|110043.8|109993.8|110038.2|109988.2|110043.8|110005.5|110026.9|109986.1|36
1730143110000|2024-10-28 19:18:30|110038.4|109988.4|110041|109991|110042|110005.9|110025.2|109986.3|47
1730143120000|2024-10-28 19:18:40|110041.8|109991.8|110033.4|110008.4|110041.8|110009.1|110026.8|109991.1|30
1730143130000|2024-10-28 19:18:50|110032.5|110007.5|110041.6|109991.6|110046.2|110007.5|110032|109989.4|39
1730143140000|2024-10-28 19:19:00|110041.7|109991.7|110035.3|109985.3|110041.8|109991.8|110034.1|109984.1|18
1730143150000|2024-10-28 19:19:10|110034.5|109984.5|110033.2|109983.2|110034.5|109984.5|110032.7|109982.7|5
1730143160000|2024-10-28 19:19:20|110032.8|109982.8|110031.5|109981.5|110032.8|109982.8|110026.4|109976.4|17
1730143170000|2024-10-28 19:19:30|110030.3|109980.3|110026|109976|110030.9|109980.9|110025.3|109975.3|18
1730143180000|2024-10-28 19:19:40|110026.6|109976.6|110026|109976|110030.4|109980.4|110026|109976|22
1730143190000|2024-10-28 19:19:50|110026.2|109976.2|110032.1|109982.1|110034.3|109984.3|110025.8|109975.8|43
1730143200000|2024-10-28 19:20:00|110032|109982|110040.9|109990.9|110041|109991|110032|109982|23
1730143210000|2024-10-28 19:20:10|110041.7|109991.7|110041.7|109991.7|110042.7|109992.7|110040.6|109990.6|18
1730143220000|2024-10-28 19:20:20|110042.4|109992.4|110040.3|109990.3|110045.2|109995.2|110040.3|109990.3|17
1730143230000|2024-10-28 19:20:30|110040.4|109990.4|110037.7|109987.7|110044.7|109994.7|110035.6|109985.6|15
1730143240000|2024-10-28 19:20:40|110037.3|109987.3|110019|109994|110038.2|110001|110018.1|109982.5|51
1730143250000|2024-10-28 19:20:50|110018.6|109993.6|110013.7|109988.7|110019.2|109994.2|110012.9|109987.9|51
1730143260000|2024-10-28 19:21:00|110012.2|109987.2|110010.6|109985.6|110013.1|109988.1|110009.7|109984.7|45
1730143270000|2024-10-28 19:21:10|110012.1|109987.1|110011.1|109986.1|110013|109988|110008.6|109983.6|44
1730143280000|2024-10-28 19:21:20|110011.8|109986.8|110010.8|109985.8|110015.5|109990.5|110009.2|109984.2|46
1730143290000|2024-10-28 19:21:30|110010.4|109985.4|110015.4|109965.4|110015.4|109986.8|110005.4|109962.6|56
1730143300000|2024-10-28 19:21:40|110015.5|109965.5|110013.4|109963.4|110016.8|109966.8|110011.4|109961.4|39
1730143310000|2024-10-28 19:21:50|110012.5|109962.5|110014|109964|110015.8|109965.8|110009.5|109959.5|44
1730143320000|2024-10-28 19:22:00|110014.2|109964.2|110000.3|109950.3|110014.8|109964.8|110000.3|109950.3|36
1730143330000|2024-10-28 19:22:10|110001.4|109951.4|110006.8|109956.8|110011|109961|109999.9|109949.9|52
1730143340000|2024-10-28 19:22:20|110006.1|109956.1|110004.7|109954.7|110008.8|109958.8|110003.1|109953.1|31
1730143350000|2024-10-28 19:22:30|110004.9|109954.9|109998.2|109948.2|110004.9|109954.9|109997.3|109947.3|28
1730143360000|2024-10-28 19:22:40|109997.9|109947.9|109996.3|109946.3|109999.4|109949.4|109995.3|109945.3|42
1730143370000|2024-10-28 19:22:50|109996|109946|109996|109946|109997.9|109947.9|109993.3|109943.3|45
1730143380000|2024-10-28 19:23:00|109995.6|109945.6|109980.9|109955.9|109996.8|109956.1|109979.3|109943|39
1730143390000|2024-10-28 19:23:10|109980.5|109955.5|109978.1|109953.1|109980.9|109955.9|109977.5|109952.5|29
1730143400000|2024-10-28 19:23:20|109979.8|109954.8|109985.2|109935.2|109993.2|109954.9|109978.4|109932.6|42
1730143410000|2024-10-28 19:23:30|109984.6|109934.6|109986.4|109936.4|109988|109938|109981.4|109931.4|38
1730143420000|2024-10-28 19:23:40|109985.9|109935.9|109983.3|109933.3|109987.5|109937.5|109982|109932|36
1730143430000|2024-10-28 19:23:50|109982.6|109932.6|109981|109931|109985.7|109935.7|109976.4|109926.4|51
1730143440000|2024-10-28 19:24:00|109981.6|109931.6|109981.9|109931.9|109983.2|109933.2|109974.2|109924.2|71
1730143450000|2024-10-28 19:24:10|109982.4|109932.4|109979|109929|109983.7|109933.7|109973.8|109923.8|38
1730143460000|2024-10-28 19:24:20|109979.6|109929.6|109950.6|109900.6|109979.6|109929.6|109940.6|109890.6|68
1730143470000|2024-10-28 19:24:30|109949.9|109899.9|109943.1|109893.1|109949.9|109899.9|109939.9|109889.9|70
1730143480000|2024-10-28 19:24:40|109942.1|109892.1|109941.4|109891.4|109946.7|109896.7|109941|109891|60
1730143490000|2024-10-28 19:24:50|109940.7|109890.7|109932.3|109882.3|109944.3|109894.3|109931.5|109881.5|56
1730143500000|2024-10-28 19:25:00|109934.2|109884.2|109924.4|109874.4|109936.3|109886.3|109924.4|109874.4|47
1730143510000|2024-10-28 19:25:10|109924.2|109874.2|109924.4|109874.4|109929.3|109879.3|109922.3|109872.3|35
1730143520000|2024-10-28 19:25:20|109924.3|109874.3|109922.6|109872.6|109928.3|109878.3|109920.9|109870.9|43
1730143530000|2024-10-28 19:25:30|109922.1|109872.1|109923.1|109873.1|109926.1|109876.1|109920.5|109870.5|49
1730143540000|2024-10-28 19:25:40|109923.8|109873.8|109928.1|109878.1|109930.4|109880.4|109923|109873|62
1730143550000|2024-10-28 19:25:50|109926.8|109876.8|109930.8|109880.8|109935.9|109885.9|109925.3|109875.3|38
1730143560000|2024-10-28 19:26:00|109930.9|109880.9|109942.4|109892.4|109947.2|109897.2|109930.9|109880.9|47
1730143570000|2024-10-28 19:26:10|109941.6|109891.6|109945.5|109895.5|109949|109899|109941.6|109891.6|44
1730143580000|2024-10-28 19:26:20|109944.8|109894.8|109930.8|109880.8|109944.8|109894.8|109930.8|109880.8|63
1730143590000|2024-10-28 19:26:30|109931.8|109881.8|109927.9|109877.9|109931.8|109881.8|109927.4|109877.4|26
1730143600000|2024-10-28 19:26:40|109927.6|109877.6|109917.5|109867.5|109930.8|109880.8|109916.6|109866.6|55
1730143610000|2024-10-28 19:26:50|109918.8|109868.8|109921.3|109871.3|109925.2|109875.2|109917.3|109867.3|67
1730143620000|2024-10-28 19:27:00|109920.8|109870.8|109918.7|109868.7|109927.6|109877.6|109915.6|109865.6|61
1730143630000|2024-10-28 19:27:10|109918.6|109868.6|109930.8|109880.8|109932.6|109882.6|109918.5|109868.5|44
1730143640000|2024-10-28 19:27:20|109930.2|109880.2|109923.5|109873.5|109931.2|109881.2|109920|109870|37
1730143650000|2024-10-28 19:27:30|109924.4|109874.4|109917|109867|109924.4|109874.4|109913.9|109863.9|45
1730143660000|2024-10-28 19:27:40|109915.6|109865.6|109914.5|109864.5|109919.5|109869.5|109910.1|109860.1|58
1730143670000|2024-10-28 19:27:50|109916.9|109866.9|109926.2|109876.2|109929.5|109879.5|109916.7|109866.7|38
1730143680000|2024-10-28 19:28:00|109926.5|109876.5|109928.9|109878.9|109929.9|109879.9|109925.8|109875.8|27
1730143690000|2024-10-28 19:28:10|109929.2|109879.2|109928.1|109878.1|109930.8|109880.8|109927.5|109877.5|12
1730143700000|2024-10-28 19:28:20|109927|109877|109943|109893|109943.9|109893.9|109926.6|109876.6|27
1730143710000|2024-10-28 19:28:30|109943.3|109893.3|109940.4|109890.4|109945.4|109895.4|109940.4|109890.4|40
1730143720000|2024-10-28 19:28:40|109940.2|109890.2|109940.9|109890.9|109944|109894|109940.2|109890.2|32
1730143730000|2024-10-28 19:28:50|109940.4|109890.4|109937.6|109887.6|109940.8|109890.8|109935.2|109885.2|21
1730143740000|2024-10-28 19:29:00|109935.3|109885.3|109929.2|109879.2|109937.4|109887.4|109923.9|109873.9|59
1730143750000|2024-10-28 19:29:10|109929.3|109879.3|109926.6|109876.6|109931.8|109881.8|109925.4|109875.4|21
1730143760000|2024-10-28 19:29:20|109926.8|109876.8|109929.3|109879.3|109929.3|109879.3|109926.5|109876.5|9
1730143770000|2024-10-28 19:29:30|109929.7|109879.7|109930.1|109880.1|109934.9|109884.9|109927.6|109877.6|31
1730143780000|2024-10-28 19:29:40|109930.2|109880.2|109933.4|109883.4|109934.6|109884.6|109928.9|109878.9|34
1730143790000|2024-10-28 19:29:50|109933.5|109883.5|109939.5|109889.5|109940.1|109890.1|109933.5|109883.5|22
1730143800000|2024-10-28 19:30:00|109940.5|109890.5|109928.8|109903.8|109940.5|109903.8|109927.3|109883.3|43
1730143810000|2024-10-28 19:30:10|109944.6|109894.6|109927.7|109902.7|109944.6|109903.3|109926.4|109884.1|39
1730143820000|2024-10-28 19:30:20|109926.1|109901.1|109928.6|109903.6|109947|109905.5|109926.1|109888.2|50
1730143830000|2024-10-28 19:30:30|109940|109890|109933.6|109883.6|109946.1|109907.8|109916.2|109880|68
1730143840000|2024-10-28 19:30:40|109921.4|109896.4|109941.4|109891.4|109943.4|109898.5|109916.3|109878.8|62
1730143850000|2024-10-28 19:30:50|109941.3|109891.3|109945.6|109895.6|109949.2|109906.5|109926.6|109889.4|43
1730143860000|2024-10-28 19:31:00|109941.8|109891.8|109942.1|109892.1|109950.5|109908.4|109926.9|109888.6|52
1730143870000|2024-10-28 19:31:10|109948.9|109898.9|109949.6|109899.6|109950.7|109912.6|109933.4|109892.9|51
1730143880000|2024-10-28 19:31:20|109942.1|109892.1|109939.6|109889.6|109954.1|109915.7|109936.7|109887.2|56
1730143890000|2024-10-28 19:31:30|109943.6|109893.6|109932.6|109882.6|109943.6|109904.5|109918.8|109876.4|67
1730143900000|2024-10-28 19:31:40|109929.5|109879.5|109922.3|109872.3|109935.3|109897.3|109917.3|109872.3|69
1730143910000|2024-10-28 19:31:50|109924.9|109874.9|109922.6|109872.6|109931.2|109881.2|109922.6|109872.6|50
1730143920000|2024-10-28 19:32:00|109929.6|109879.6|109928.1|109878.1|109932.2|109882.2|109922.1|109872.1|33
1730143930000|2024-10-28 19:32:10|109927.7|109877.7|109926.4|109876.4|109928.2|109891.9|109907.8|109869.9|43
1730143940000|2024-10-28 19:32:20|109926|109876|109924.6|109874.6|109929.7|109892.7|109910.8|109870.7|63
1730143950000|2024-10-28 19:32:30|109931|109881|109921.9|109871.9|109931|109887.7|109911.2|109866|64
1730143960000|2024-10-28 19:32:40|109920.6|109870.6|109919.8|109869.8|109921.8|109871.8|109915.5|109865.5|27
1730143970000|2024-10-28 19:32:50|109915.3|109865.3|109913|109863|109922.4|109872.4|109909.7|109859.7|74
1730143980000|2024-10-28 19:33:00|109913.5|109863.5|109906.6|109856.6|109916.3|109866.3|109902.4|109852.4|67
1730143990000|2024-10-28 19:33:10|109906.7|109856.7|109907.4|109857.4|109913.8|109863.8|109900.1|109850.1|67
1730144000000|2024-10-28 19:33:20|109908.2|109858.2|109907.1|109857.1|109913.2|109863.2|109902.6|109852.6|70
1730144010000|2024-10-28 19:33:30|109906.4|109856.4|109904.6|109854.6|109913.1|109863.1|109900.2|109850.2|70
1730144020000|2024-10-28 19:33:40|109904.5|109854.5|109904.4|109854.4|109909.2|109859.2|109898.9|109848.9|72
1730144030000|2024-10-28 19:33:50|109904.6|109854.6|109907.3|109857.3|109912.9|109862.9|109898.7|109848.7|66
1730144040000|2024-10-28 19:34:00|109912.6|109862.6|109905.8|109855.8|109912.6|109862.6|109900.5|109850.5|66
1730144050000|2024-10-28 19:34:10|109906.5|109856.5|109908.8|109858.8|109914.9|109864.9|109902.6|109852.6|49
1730144060000|2024-10-28 19:34:20|109904.1|109854.1|109903.1|109853.1|109913|109863|109903.1|109853.1|55
1730144070000|2024-10-28 19:34:30|109907.4|109857.4|109904|109854|109910.9|109860.9|109896|109846|71
1730144080000|2024-10-28 19:34:40|109904.3|109854.3|109900.6|109850.6|109904.6|109854.6|109893|109843|67
1730144090000|2024-10-28 19:34:50|109900.8|109850.8|109902|109852|109903.9|109853.9|109894.2|109844.2|67
1730144100000|2024-10-28 19:35:00|109901.1|109851.1|109902.9|109852.9|109903.2|109853.2|109899.7|109849.7|49
1730144110000|2024-10-28 19:35:10|109903.3|109853.3|109894|109844|109903.3|109853.3|109893.1|109843.1|65
1730144120000|2024-10-28 19:35:20|109894.1|109844.1|109896.4|109846.4|109897.3|109847.3|109893.3|109843.3|48
1730144130000|2024-10-28 19:35:30|109896.7|109846.7|109896.3|109846.3|109897.2|109847.2|109884.5|109834.5|64
1730144140000|2024-10-28 19:35:40|109894.9|109844.9|109896.9|109846.9|109898.5|109848.5|109888.3|109838.3|52
1730144150000|2024-10-28 19:35:50|109896.1|109846.1|109899.8|109849.8|109899.8|109849.8|109894.2|109844.2|48
1730144160000|2024-10-28 19:36:00|109899.3|109849.3|109909.3|109859.3|109916.6|109866.6|109899.3|109849.3|57
1730144170000|2024-10-28 19:36:10|109908.8|109858.8|109905.1|109855.1|109910.4|109860.4|109902.6|109852.6|30
1730144180000|2024-10-28 19:36:20|109905.2|109855.2|109904.9|109854.9|109905.2|109855.2|109904.9|109854.9|2
1730144200000|2024-10-28 19:36:40|109904.1|109854.1|109896.8|109846.8|109911.1|109869.3|109887.8|109843.4|58
1730144210000|2024-10-28 19:36:50|109896.6|109846.6|109885.6|109835.6|109897.9|109847.9|109883.2|109833.2|76
1730144220000|2024-10-28 19:37:00|109883.3|109833.3|109883.9|109833.9|109887.1|109837.1|109880.4|109830.4|49
1730144230000|2024-10-28 19:37:10|109883.5|109833.5|109883.2|109833.2|109886|109836|109882.8|109832.8|28
1730144240000|2024-10-28 19:37:20|109882.8|109832.8|109881.7|109831.7|109883.9|109833.9|109877.7|109827.7|48
1730144250000|2024-10-28 19:37:30|109879.7|109829.7|109878.8|109828.8|109890.3|109840.3|109877.9|109827.9|53
1730144260000|2024-10-28 19:37:40|109880.4|109830.4|109879.4|109829.4|109885.2|109835.2|109878.9|109828.9|68
1730144270000|2024-10-28 19:37:50|109881.7|109831.7|109887.7|109837.7|109888.3|109838.3|109879.7|109829.7|50
1730144280000|2024-10-28 19:38:00|109887.5|109837.5|109891.6|109841.6|109893.3|109843.3|109887.1|109837.1|35
1730144290000|2024-10-28 19:38:10|109891.7|109841.7|109895.4|109845.4|109899.3|109849.3|109891.7|109841.7|40
1730144300000|2024-10-28 19:38:20|109896.2|109846.2|109908.9|109858.9|109914.6|109864.6|109895.2|109845.2|53
1730144310000|2024-10-28 19:38:30|109910|109860|109914.8|109864.8|109917|109867|109909.6|109859.6|46
1730144320000|2024-10-28 19:38:40|109913.9|109863.9|109918.3|109868.3|109918.8|109868.8|109913.9|109863.9|14
1730144330000|2024-10-28 19:38:50|109914.8|109864.8|109918.1|109868.1|109918.2|109878.5|109903.5|109862.5|19
1730144340000|2024-10-28 19:39:00|109919.1|109869.1|109918.2|109868.2|109919.1|109869.1|109913.2|109863.2|22
1730144350000|2024-10-28 19:39:10|109917.4|109867.4|109918.8|109868.8|109920.2|109870.2|109913|109863|16
1730144360000|2024-10-28 19:39:20|109917.9|109867.9|109914|109864|109920.5|109870.5|109914|109864|16
1730144370000|2024-10-28 19:39:30|109917.5|109867.5|109925.2|109875.2|109929.1|109879.1|109917.5|109867.5|21
1730144380000|2024-10-28 19:39:40|109924.8|109874.8|109925.1|109875.1|109929.6|109879.6|109917.8|109867.8|28
1730144390000|2024-10-28 19:39:50|109923.1|109873.1|109926|109876|109926|109876|109923.1|109873.1|5
1730144400000|2024-10-28 19:40:00|109926.3|109876.3|109915.1|109865.1|109927.4|109877.4|109910.7|109860.7|43
1730144410000|2024-10-28 19:40:10|109911.7|109861.7|109914.1|109864.1|109919.6|109879.1|109904.1|109861.7|32
1730144420000|2024-10-28 19:40:20|109914.3|109864.3|109921|109871|109923.6|109873.6|109911.1|109861.1|54
1730144430000|2024-10-28 19:40:30|109921.5|109871.5|109927|109877|109930.2|109880.2|109919.4|109869.4|40
1730144440000|2024-10-28 19:40:40|109926.4|109876.4|109918.7|109868.7|109926.6|109876.6|109916.2|109866.2|36
1730144450000|2024-10-28 19:40:50|109918.3|109868.3|109917.4|109867.4|109920.6|109870.6|109911.5|109861.5|36
1730144460000|2024-10-28 19:41:00|109921.2|109871.2|109916.8|109866.8|109921.2|109871.2|109912.2|109862.2|51
1730144470000|2024-10-28 19:41:10|109916.3|109866.3|109915.8|109865.8|109917|109867|109910.7|109860.7|35
1730144480000|2024-10-28 19:41:20|109915.4|109865.4|109908.2|109858.2|109917.8|109867.8|109907|109857|41
1730144490000|2024-10-28 19:41:30|109911.8|109861.8|109912.4|109862.4|109914.3|109875|109896.2|109856.5|65
1730144500000|2024-10-28 19:41:40|109911.9|109861.9|109897|109872|109913.6|109874.8|109891.3|109851.2|52
1730144510000|2024-10-28 19:41:50|109904.3|109854.3|109901.7|109851.7|109905|109866.3|109884.9|109846.5|49
1730144520000|2024-10-28 19:42:00|109904.7|109854.7|109903.1|109853.1|109906.4|109856.4|109901.1|109851.1|38
1730144530000|2024-10-28 19:42:10|109903.4|109853.4|109900.9|109850.9|109906.6|109856.6|109900.3|109850.3|21
1730144540000|2024-10-28 19:42:20|109901.5|109851.5|109912.7|109862.7|109912.7|109862.7|109900.9|109850.9|18
1730144550000|2024-10-28 19:42:30|109913.2|109863.2|109912.7|109862.7|109913.2|109863.2|109912.1|109862.1|14
1730144560000|2024-10-28 19:42:40|109913.6|109863.6|109925.7|109875.7|109925.8|109888.3|109910.2|109863.6|40
1730144570000|2024-10-28 19:42:50|109925.3|109875.3|109932.3|109882.3|109935.1|109885.1|109923.9|109873.9|45
1730144580000|2024-10-28 19:43:00|109935.6|109885.6|109934.7|109884.7|109937.5|109887.5|109931.5|109881.5|52
1730144590000|2024-10-28 19:43:10|109935.6|109885.6|109939|109889|109941.5|109903.9|109921.4|109881.6|53
1730144600000|2024-10-28 19:43:20|109932.1|109882.1|109923.9|109898.9|109944.9|109907.5|109923.9|109882.1|52
1730144610000|2024-10-28 19:43:30|109931.6|109906.6|109944.2|109894.2|109944.2|109907.4|109925.4|109888.9|17
1730144620000|2024-10-28 19:43:40|109944.5|109894.5|109934.3|109909.3|109945.4|109910|109923.9|109882.5|42
1730144630000|2024-10-28 19:43:50|109934.7|109909.7|109934.7|109909.7|109934.7|109909.7|109934.3|109909.3|3
1730144640000|2024-10-28 19:44:00|109935.4|109910.4|109926.3|109876.3|109942|109910.4|109916.3|109875.5|55
1730144650000|2024-10-28 19:44:10|109925.6|109875.6|109925.7|109875.7|109927.2|109877.2|109925.1|109875.1|27
1730144660000|2024-10-28 19:44:20|109924.8|109874.8|109921.9|109871.9|109927.1|109877.1|109921.8|109871.8|21
1730144670000|2024-10-28 19:44:30|109922|109872|109930.4|109880.4|109930.4|109880.4|109919.1|109869.1|35
1730144680000|2024-10-28 19:44:40|109932.7|109882.7|109936.4|109886.4|109936.4|109886.4|109927.9|109877.9|27
1730144690000|2024-10-28 19:44:50|109933.2|109883.2|109927.9|109877.9|109933.8|109883.8|109927.7|109877.7|63
1730144700000|2024-10-28 19:45:00|109927.3|109877.3|109918.1|109868.1|109927.3|109877.3|109916.4|109866.4|64
1730144710000|2024-10-28 19:45:10|109917.7|109867.7|109920.6|109870.6|109921.2|109871.2|109914.2|109864.2|37
1730144720000|2024-10-28 19:45:20|109920.3|109870.3|109917.9|109867.9|109921.2|109871.2|109916.1|109866.1|43
1730144730000|2024-10-28 19:45:30|109917.6|109867.6|109918.5|109868.5|109920.2|109870.2|109917.6|109867.6|21
1730144740000|2024-10-28 19:45:40|109918.7|109868.7|109926.3|109876.3|109926.4|109876.4|109915.5|109865.5|35
1730144750000|2024-10-28 19:45:50|109927.6|109877.6|109927.7|109877.7|109932.2|109882.2|109922.1|109872.1|59
1730144760000|2024-10-28 19:46:00|109927.6|109877.6|109922.3|109872.3|109929|109879|109917.9|109867.9|41
1730144770000|2024-10-28 19:46:10|109924.8|109874.8|109925.5|109875.5|109928.8|109878.8|109921.6|109871.6|45
1730144780000|2024-10-28 19:46:20|109927.6|109877.6|109935.1|109885.1|109935.6|109885.6|109925|109875|61
1730144790000|2024-10-28 19:46:30|109934.2|109884.2|109945.5|109895.5|109949.2|109899.2|109931.9|109881.9|35
1730144800000|2024-10-28 19:46:40|109945.2|109895.2|109946.6|109896.6|109948.3|109898.3|109940.5|109890.5|57
1730144810000|2024-10-28 19:46:50|109946.8|109896.8|109943.1|109893.1|109947.7|109897.7|109938.3|109888.3|53
1730144820000|2024-10-28 19:47:00|109942.9|109892.9|109943.3|109893.3|109943.6|109893.6|109939.3|109889.3|17
1730144830000|2024-10-28 19:47:10|109943.4|109893.4|109952.4|109902.4|109954.6|109904.6|109942.8|109892.8|39
1730144840000|2024-10-28 19:47:20|109946.7|109896.7|109946.9|109896.9|109954.2|109913.9|109938.3|109895.4|58
1730144850000|2024-10-28 19:47:30|109946.7|109896.7|109946.7|109896.7|109953.6|109903.6|109945.6|109895.6|46
1730144860000|2024-10-28 19:47:40|109950.7|109900.7|109939.9|109889.9|109950.7|109900.7|109939.9|109889.9|32
1730144870000|2024-10-28 19:47:50|109939.5|109889.5|109940.9|109890.9|109945.3|109902.6|109927.6|109889.5|44
1730144880000|2024-10-28 19:48:00|109941.8|109891.8|109938.3|109888.3|109942.5|109892.5|109937.2|109887.2|35
1730144890000|2024-10-28 19:48:10|109938.5|109888.5|109938.4|109888.4|109939.9|109889.9|109937.4|109887.4|27
1730144900000|2024-10-28 19:48:20|109941.1|109891.1|109948.4|109898.4|109950.7|109900.7|109940.7|109890.7|55
1730144910000|2024-10-28 19:48:30|109949.5|109899.5|109945.8|109895.8|109951.5|109901.5|109944.8|109894.8|61
1730144920000|2024-10-28 19:48:40|109946.2|109896.2|109947.7|109897.7|109951.6|109901.6|109940.5|109890.5|54
1730144930000|2024-10-28 19:48:50|109950.2|109900.2|109947.2|109897.2|109951.8|109901.8|109942.7|109892.7|66
1730144940000|2024-10-28 19:49:00|109947.3|109897.3|109949.7|109899.7|109961.1|109911.1|109946.4|109896.4|45
1730144950000|2024-10-28 19:49:10|109954.8|109904.8|109957.7|109907.7|109960.4|109910.4|109946|109896|77
1730144960000|2024-10-28 19:49:20|109957.2|109907.2|109956.2|109906.2|109966.3|109916.3|109955.2|109905.2|73
1730144970000|2024-10-28 19:49:30|109961.1|109911.1|109949.3|109899.3|109964.1|109914.1|109946.8|109896.8|70
1730144980000|2024-10-28 19:49:40|109949.2|109899.2|109954.7|109904.7|109956.2|109918.2|109943.2|109896.8|55
1730144990000|2024-10-28 19:49:50|109954.3|109904.3|109953.7|109903.7|109956.1|109906.1|109953.3|109903.3|21
1730145000000|2024-10-28 19:50:00|109953.6|109903.6|109959|109909|109960.1|109910.1|109952|109902|37
1730145010000|2024-10-28 19:50:10|109960.8|109910.8|109957.8|109907.8|109962.3|109912.3|109957.4|109907.4|56
1730145020000|2024-10-28 19:50:20|109958.2|109908.2|109958.1|109908.1|109960.3|109920.9|109939.9|109903.2|44
1730145030000|2024-10-28 19:50:30|109953.2|109903.2|109943.3|109893.3|109957.5|109907.5|109942.5|109892.5|45
1730145040000|2024-10-28 19:50:40|109943.2|109893.2|109939.3|109889.3|109945.3|109895.3|109939|109889|44
1730145050000|2024-10-28 19:50:50|109940.4|109890.4|109941|109891|109942.3|109892.3|109938|109888|33
1730145060000|2024-10-28 19:51:00|109940.9|109890.9|109939.6|109889.6|109941.1|109891.1|109937.9|109887.9|17
1730145070000|2024-10-28 19:51:10|109936.5|109886.5|109939.8|109889.8|109940.7|109890.7|109936.5|109886.5|53
1730145080000|2024-10-28 19:51:20|109940.7|109890.7|109939.4|109889.4|109941.5|109891.5|109938|109888|32
1730145090000|2024-10-28 19:51:30|109941.1|109891.1|109945.5|109895.5|109945.5|109895.5|109941.1|109891.1|19
1730145100000|2024-10-28 19:51:40|109945.7|109895.7|109946.5|109896.5|109950.6|109900.6|109942.2|109892.2|71
1730145110000|2024-10-28 19:51:50|109945.6|109895.6|109946.2|109896.2|109949.8|109899.8|109943.5|109893.5|54
1730145120000|2024-10-28 19:52:00|109946|109896|109952.7|109902.7|109954.8|109904.8|109945.4|109895.4|50
1730145130000|2024-10-28 19:52:10|109952.9|109902.9|109956|109906|109958.4|109908.4|109952.9|109902.9|19
1730145140000|2024-10-28 19:52:20|109956.4|109906.4|109956.1|109906.1|109957.3|109907.3|109955.4|109905.4|14
1730145150000|2024-10-28 19:52:30|109956.4|109906.4|109954|109904|109960.5|109910.5|109953.6|109903.6|30
1730145160000|2024-10-28 19:52:40|109954.8|109904.8|109960.4|109910.4|109960.4|109910.4|109953.6|109903.6|41
1730145170000|2024-10-28 19:52:50|109960.6|109910.6|109964|109914|109965.8|109915.8|109957.9|109907.9|28
1730145180000|2024-10-28 19:53:00|109964.6|109914.6|109965.2|109915.2|109969.1|109926.2|109951.2|109913.5|36
1730145190000|2024-10-28 19:53:10|109966.1|109916.1|109956|109931|109974.8|109937.6|109956|109910.8|56
1730145200000|2024-10-28 19:53:20|109956.1|109931.1|109954.7|109929.7|109979|109944.3|109950.5|109913|72
1730145210000|2024-10-28 19:53:30|109956.9|109931.9|109955.4|109905.4|109971.3|109931.9|109952.9|109902.9|71
1730145220000|2024-10-28 19:53:40|109955.7|109905.7|109949.6|109899.6|109955.7|109905.7|109947|109897|61
1730145230000|2024-10-28 19:53:50|109949.8|109899.8|109943.6|109893.6|109951.2|109901.2|109942.9|109892.9|69
1730145240000|2024-10-28 19:54:00|109943|109893|109943.9|109893.9|109946.7|109903.1|109928.1|109890.1|63
1730145250000|2024-10-28 19:54:10|109943.8|109893.8|109936|109886|109943.8|109893.8|109935.8|109885.8|57
1730145260000|2024-10-28 19:54:20|109936.2|109886.2|109938.4|109888.4|109939.4|109889.4|109936.2|109886.2|26
1730145270000|2024-10-28 19:54:30|109939.5|109889.5|109938.1|109888.1|109939.5|109889.5|109934.8|109884.8|48
1730145280000|2024-10-28 19:54:40|109938.9|109888.9|109938.3|109888.3|109942.2|109892.2|109936.3|109886.3|45
1730145290000|2024-10-28 19:54:50|109939|109889|109940|109890|109941.5|109891.5|109934.6|109884.6|23
1730145300000|2024-10-28 19:55:00|109940.3|109890.3|109949.4|109899.4|109953.1|109903.1|109940.3|109890.3|61
1730145310000|2024-10-28 19:55:10|109946.7|109896.7|109953.5|109903.5|109955.9|109905.9|109945.3|109895.3|50
1730145320000|2024-10-28 19:55:20|109952.5|109902.5|109949.5|109899.5|109958.2|109908.2|109945.8|109895.8|68
1730145330000|2024-10-28 19:55:30|109949.6|109899.6|109951|109901|109951.4|109901.4|109943|109893|59
1730145340000|2024-10-28 19:55:40|109952.1|109902.1|109960|109910|109961.8|109924.9|109946.1|109897.6|48
1730145350000|2024-10-28 19:55:50|109959.1|109909.1|109972.4|109922.4|109980.7|109937.9|109953.8|109909|50
1730145360000|2024-10-28 19:56:00|109971.7|109921.7|109972.1|109922.1|109976.8|109926.8|109970.8|109920.8|61
1730145370000|2024-10-28 19:56:10|109972.7|109922.7|109969.8|109919.8|109976.3|109926.3|109969.8|109919.8|62
1730145380000|2024-10-28 19:56:20|109970.4|109920.4|109960.4|109910.4|109970.4|109920.4|109954.1|109904.1|69
1730145390000|2024-10-28 19:56:30|109960.2|109910.2|109961.2|109911.2|109965.6|109915.6|109955.7|109905.7|38
1730145400000|2024-10-28 19:56:40|109961.1|109911.1|109965.7|109915.7|109966.7|109916.7|109959.8|109909.8|32
1730145410000|2024-10-28 19:56:50|109966.2|109916.2|109956.3|109931.3|109975|109932.4|109952.1|109912.6|65
1730145420000|2024-10-28 19:57:00|109956|109931|109943.8|109918.8|109961.3|109936.3|109943.6|109918.6|45
1730145430000|2024-10-28 19:57:10|109944.8|109919.8|109943.2|109918.2|109958.9|109920.1|109938.9|109904.1|20
1730145440000|2024-10-28 19:57:20|109944.5|109919.5|109957.3|109907.3|109962.2|109921|109938.2|109898|67
1730145450000|2024-10-28 19:57:30|109953.9|109903.9|109955.3|109905.3|109961.3|109911.3|109948.7|109898.7|57
1730145460000|2024-10-28 19:57:40|109956.1|109906.1|109951.8|109901.8|109956.1|109906.1|109947.1|109897.1|48
1730145470000|2024-10-28 19:57:50|109952.6|109902.6|109952.2|109902.2|109953.8|109903.8|109947.6|109897.6|64
1730145480000|2024-10-28 19:58:00|109951|109901|109952.6|109902.6|109955.1|109905.1|109947.4|109897.4|48
1730145490000|2024-10-28 19:58:10|109950.6|109900.6|109954.7|109904.7|109956.9|109906.9|109950.6|109900.6|32
1730145500000|2024-10-28 19:58:20|109955.5|109905.5|109952.3|109902.3|109957.4|109907.4|109951.8|109901.8|43
1730145510000|2024-10-28 19:58:30|109951|109901|109949.1|109899.1|109954.3|109904.3|109947.8|109897.8|63
1730145520000|2024-10-28 19:58:40|109948.7|109898.7|109945.1|109895.1|109948.7|109898.7|109934.7|109884.7|65
1730145530000|2024-10-28 19:58:50|109944.4|109894.4|109937.2|109887.2|109944.4|109894.4|109935.9|109885.9|65
1730145540000|2024-10-28 19:59:00|109936.6|109886.6|109944.6|109894.6|109948.3|109898.3|109934.7|109884.7|60
1730145550000|2024-10-28 19:59:10|109945|109895|109942.8|109892.8|109946.3|109896.3|109939.5|109889.5|72
1730145560000|2024-10-28 19:59:20|109943.7|109893.7|109955.7|109905.7|109956.1|109906.1|109940.1|109890.1|57
1730145570000|2024-10-28 19:59:30|109955.8|109905.8|109958.6|109908.6|109958.6|109908.6|109955.2|109905.2|56
1730145580000|2024-10-28 19:59:40|109958.9|109908.9|109969.9|109919.9|109970.3|109920.3|109957.5|109907.5|72
1730145590000|2024-10-28 19:59:50|109971.2|109921.2|109974.3|109924.3|109975.3|109925.3|109970.7|109920.7|58
1730145600000|2024-10-28 20:00:00|109974.2|109924.2|109970.7|109920.7|109977.1|109927.1|109967.4|109917.4|53
1730145610000|2024-10-28 20:00:10|109970.3|109920.3|109981.7|109931.7|109983|109933|109969.5|109919.5|61
1730145620000|2024-10-28 20:00:20|109980.2|109930.2|109987.2|109937.2|109987.2|109937.2|109975.3|109925.3|62
1730145630000|2024-10-28 20:00:30|109987.3|109937.3|109984.8|109934.8|109987.3|109937.3|109982.9|109932.9|19
1730145640000|2024-10-28 20:00:40|109983.3|109933.3|109969.1|109919.1|109983.3|109933.3|109966.2|109916.2|34
1730145650000|2024-10-28 20:00:50|109968.7|109918.7|109957.4|109907.4|109968.7|109918.7|109953.7|109903.7|38
1730145660000|2024-10-28 20:01:00|109955.5|109905.5|109954.2|109904.2|109959.9|109909.9|109953.8|109903.8|33
1730145670000|2024-10-28 20:01:10|109954.4|109904.4|109954.9|109904.9|109959.2|109909.2|109953.4|109903.4|51
1730145680000|2024-10-28 20:01:20|109955.2|109905.2|109955.7|109905.7|109955.7|109905.7|109947.6|109897.6|47
1730145690000|2024-10-28 20:01:30|109955.5|109905.5|109967.7|109917.7|109968.2|109918.2|109953.3|109903.3|53
1730145700000|2024-10-28 20:01:40|109968.1|109918.1|109954.1|109904.1|109969.9|109919.9|109953.8|109903.8|43
1730145710000|2024-10-28 20:01:50|109953.8|109903.8|109954.9|109904.9|109957.2|109907.2|109952.9|109902.9|60
1730145720000|2024-10-28 20:02:00|109955.2|109905.2|109963.4|109913.4|109966|109916|109954.5|109904.5|45
1730145730000|2024-10-28 20:02:10|109963.7|109913.7|109968.6|109918.6|109969.8|109919.8|109961.9|109911.9|43
1730145740000|2024-10-28 20:02:20|109967.9|109917.9|109963.3|109913.3|109972.5|109922.5|109962.6|109912.6|31
1730145750000|2024-10-28 20:02:30|109963.5|109913.5|109967.4|109917.4|109973.1|109923.1|109963.5|109913.5|30
1730145760000|2024-10-28 20:02:40|109970|109920|109983.9|109933.9|109985.3|109935.3|109970|109920|55
1730145770000|2024-10-28 20:02:50|109984.6|109934.6|109973.7|109923.7|109984.6|109934.6|109971.2|109921.2|70
1730145780000|2024-10-28 20:03:00|109974.1|109924.1|109971|109921|109977.5|109927.5|109971|109921|65
1730145790000|2024-10-28 20:03:10|109970.2|109920.2|109971.3|109921.3|109980.9|109930.9|109970.2|109920.2|71
1730145800000|2024-10-28 20:03:20|109971.6|109921.6|109980.5|109930.5|109982.3|109932.3|109970.6|109920.6|76
1730145810000|2024-10-28 20:03:30|109980.3|109930.3|109978.3|109928.3|109982.4|109932.4|109976.9|109926.9|57
1730145820000|2024-10-28 20:03:40|109978.8|109928.8|109979.8|109929.8|109981.8|109931.8|109976.3|109926.3|69
1730145830000|2024-10-28 20:03:50|109979.4|109929.4|109982.3|109932.3|109985|109935|109979.1|109929.1|69
1730145840000|2024-10-28 20:04:00|109982.9|109932.9|109979.9|109929.9|109984.5|109934.5|109979.9|109929.9|46
1730145850000|2024-10-28 20:04:10|109981.8|109931.8|109987.5|109937.5|109987.5|109937.5|109981.8|109931.8|34
1730145860000|2024-10-28 20:04:20|109986.7|109936.7|109985.1|109935.1|109989.4|109939.4|109982.9|109932.9|51
1730145870000|2024-10-28 20:04:30|109983.7|109933.7|109986.4|109936.4|109988|109938|109983.7|109933.7|66
1730145880000|2024-10-28 20:04:40|109986.9|109936.9|109988.1|109938.1|109992.4|109942.4|109984.3|109934.3|56
1730145890000|2024-10-28 20:04:50|109987.8|109937.8|109987.9|109937.9|109995|109945|109984|109934|57
1730145900000|2024-10-28 20:05:00|109990.3|109940.3|109977.5|109952.5|109998.6|109952.8|109974.3|109934.4|57
1730145910000|2024-10-28 20:05:10|109975.6|109950.6|109992.5|109942.5|109996.6|109950.6|109975.6|109937.1|77
1730145920000|2024-10-28 20:05:20|109992.7|109942.7|109993.8|109943.8|109996.3|109946.3|109987.8|109937.8|75
1730145930000|2024-10-28 20:05:30|109994.2|109944.2|109976.7|109951.7|109996.8|109953|109975.8|109938|76
1730145940000|2024-10-28 20:05:40|109976.8|109951.8|109987.8|109937.8|109994.6|109951.8|109976.8|109937.2|75
1730145950000|2024-10-28 20:05:50|109988.4|109938.4|109985.4|109935.4|110002.3|109956.7|109981.7|109933.4|69
1730145960000|2024-10-28 20:06:00|109985.7|109935.7|109981.6|109931.6|109985.7|109935.7|109979.6|109929.6|39
1730145970000|2024-10-28 20:06:10|109982|109932|109980.6|109930.6|109985|109935|109979.3|109929.3|41
1730145980000|2024-10-28 20:06:20|109981.3|109931.3|109982.6|109932.6|109983.3|109933.3|109978.6|109928.6|28
1730145990000|2024-10-28 20:06:30|109982.1|109932.1|109984|109934|109985.4|109935.4|109982.1|109932.1|11
1730146000000|2024-10-28 20:06:40|109983.4|109933.4|109976.2|109926.2|109986.5|109936.5|109973|109923|44
1730146010000|2024-10-28 20:06:50|109976|109926|109971.8|109921.8|109978.2|109928.2|109971.8|109921.8|69
1730146020000|2024-10-28 20:07:00|109971.6|109921.6|109969.8|109919.8|109977.9|109927.9|109966.3|109916.3|60
1730146030000|2024-10-28 20:07:10|109970.7|109920.7|109982.2|109932.2|109983.9|109933.9|109967.4|109917.4|64
1730146040000|2024-10-28 20:07:20|109983.1|109933.1|109984.3|109934.3|109986.2|109936.2|109979.3|109929.3|48
1730146050000|2024-10-28 20:07:30|109984|109934|109988.7|109938.7|109990.5|109940.5|109983|109933|59
1730146060000|2024-10-28 20:07:40|109988.1|109938.1|109989.2|109939.2|109990.5|109940.5|109987.2|109937.2|34
1730146070000|2024-10-28 20:07:50|109988.9|109938.9|109985.4|109935.4|109990.1|109940.1|109984.9|109934.9|16
1730146080000|2024-10-28 20:08:00|109984.4|109934.4|109981.4|109931.4|109986.5|109936.5|109979.4|109929.4|33
1730146090000|2024-10-28 20:08:10|109982.3|109932.3|109981|109931|109982.3|109932.3|109979.9|109929.9|35
1730146100000|2024-10-28 20:08:20|109982.2|109932.2|109983.1|109933.1|109984|109934|109976.6|109926.6|49
1730146110000|2024-10-28 20:08:30|109983.6|109933.6|109985.4|109935.4|109987.4|109937.4|109982.8|109932.8|39
1730146120000|2024-10-28 20:08:40|109984.8|109934.8|109985.7|109935.7|109988.5|109938.5|109983.9|109933.9|28
1730146130000|2024-10-28 20:08:50|109984.9|109934.9|109980.5|109930.5|109985.8|109935.8|109980.5|109930.5|21
1730146140000|2024-10-28 20:09:00|109981.2|109931.2|109987.8|109937.8|109990|109940|109979.2|109929.2|46
1730146150000|2024-10-28 20:09:10|109988.7|109938.7|109986.5|109936.5|109988.7|109938.7|109984.6|109934.6|40
1730146160000|2024-10-28 20:09:20|109987|109937|109986.3|109936.3|109988.2|109938.2|109984|109934|41
1730146170000|2024-10-28 20:09:30|109985|109935|109988.8|109938.8|109990.3|109940.3|109982.9|109932.9|39
1730146180000|2024-10-28 20:09:40|109988.3|109938.3|109993.1|109943.1|109993.1|109943.1|109988.3|109938.3|31
1730146190000|2024-10-28 20:09:50|109993.4|109943.4|109992.7|109942.7|109993.7|109943.7|109990.7|109940.7|47
1730146200000|2024-10-28 20:10:00|109992.2|109942.2|109991.4|109941.4|109993.2|109943.2|109990.2|109940.2|29
1730146210000|2024-10-28 20:10:10|109991.1|109941.1|109990.9|109940.9|109991.8|109941.8|109989.8|109939.8|19
1730146220000|2024-10-28 20:10:20|109990.8|109940.8|109988.2|109938.2|109991.4|109941.4|109987.2|109937.2|13
1730146230000|2024-10-28 20:10:30|109987.5|109937.5|109989.9|109939.9|109989.9|109939.9|109986.5|109936.5|24
1730146240000|2024-10-28 20:10:40|109990.2|109940.2|109989.7|109939.7|109990.9|109940.9|109987|109937|28
1730146250000|2024-10-28 20:10:50|109989.6|109939.6|109988.9|109938.9|109991.3|109941.3|109987.2|109937.2|41
1730146260000|2024-10-28 20:11:00|109990|109940|109990.4|109940.4|109991.6|109941.6|109988.3|109938.3|33
1730146270000|2024-10-28 20:11:10|109990.5|109940.5|109988.9|109938.9|109992.7|109942.7|109988.3|109938.3|35
1730146280000|2024-10-28 20:11:20|109988.2|109938.2|109987.7|109937.7|109989.7|109939.7|109987.7|109937.7|25
1730146290000|2024-10-28 20:11:30|109988|109938|109990.4|109940.4|109990.8|109940.8|109986.9|109936.9|34
1730146300000|2024-10-28 20:11:40|109989.4|109939.4|109990.3|109940.3|109991.4|109941.4|109984.9|109934.9|37
1730146310000|2024-10-28 20:11:50|109990.8|109940.8|109992.7|109942.7|109992.8|109942.8|109989.5|109939.5|27
1730146320000|2024-10-28 20:12:00|109991.7|109941.7|109991.5|109941.5|109991.7|109941.7|109989.6|109939.6|16
1730146330000|2024-10-28 20:12:10|109990.8|109940.8|109991.3|109941.3|109992.5|109942.5|109990|109940|20
1730146340000|2024-10-28 20:12:20|109990.5|109940.5|109989.8|109939.8|109990.6|109940.6|109988.6|109938.6|16
1730146350000|2024-10-28 20:12:30|109990.5|109940.5|109999.8|109949.8|110000.3|109950.3|109990.3|109940.3|24
1730146360000|2024-10-28 20:12:40|109999.5|109949.5|109999.4|109949.4|110000.6|109950.6|109996.8|109946.8|23
1730146370000|2024-10-28 20:12:50|109999.3|109949.3|109997.8|109947.8|109999.3|109949.3|109997.7|109947.7|16
1730146380000|2024-10-28 20:13:00|109997.2|109947.2|110002.6|109952.6|110007.5|109957.5|109997.1|109947.1|45
1730146390000|2024-10-28 20:13:10|110003|109953|109996.7|109946.7|110003.3|109953.3|109996.1|109946.1|29
1730146400000|2024-10-28 20:13:20|109996.6|109946.6|109997.5|109947.5|109999.8|109949.8|109993.2|109943.2|13
1730146410000|2024-10-28 20:13:30|109997.4|109947.4|109999.8|109949.8|110000.1|109950.1|109997.4|109947.4|15
1730146420000|2024-10-28 20:13:40|109999.4|109949.4|109996.2|109946.2|110001.3|109951.3|109996|109946|14
1730146430000|2024-10-28 20:13:50|109999.1|109949.1|109997.8|109947.8|109999.1|109949.1|109997.8|109947.8|5
1730146440000|2024-10-28 20:14:00|109997.2|109947.2|109996|109946|109998.4|109948.4|109995.8|109945.8|16
1730146450000|2024-10-28 20:14:10|109995.6|109945.6|109995.7|109945.7|109995.8|109945.8|109995.5|109945.5|6
1730146460000|2024-10-28 20:14:20|109995.8|109945.8|109995.8|109945.8|109995.8|109945.8|109995.6|109945.6|4
1730146470000|2024-10-28 20:14:30|109995.7|109945.7|109995.8|109945.8|109995.8|109945.8|109995.7|109945.7|4
1730146480000|2024-10-28 20:14:40|109995.3|109945.3|109994.5|109944.5|109995.7|109945.7|109994.5|109944.5|3
1730146490000|2024-10-28 20:14:50|109994.4|109944.4|109996.3|109946.3|109998.6|109948.6|109993.8|109943.8|16
1730146500000|2024-10-28 20:15:00|109996.8|109946.8|110001.5|109951.5|110004.2|109954.2|109995.3|109945.3|24
1730146510000|2024-10-28 20:15:10|110002.2|109952.2|109996.4|109946.4|110002.3|109952.3|109993.8|109943.8|33
1730146520000|2024-10-28 20:15:20|109996.1|109946.1|109988.7|109938.7|109997.1|109947.1|109987.5|109937.5|40
1730146530000|2024-10-28 20:15:30|109989|109939|109991.6|109941.6|109992.9|109942.9|109989|109939|31
1730146540000|2024-10-28 20:15:40|109991.4|109941.4|109990.1|109940.1|109992.3|109942.3|109990|109940|14
1730146550000|2024-10-28 20:15:50|109990.2|109940.2|109990.9|109940.9|109991|109941|109990.2|109940.2|5
1730146560000|2024-10-28 20:16:00|109990.5|109940.5|109987.2|109937.2|109991|109941|109986.8|109936.8|21
1730146570000|2024-10-28 20:16:10|109986.9|109936.9|109985.4|109935.4|109986.9|109936.9|109985.3|109935.3|6
1730146580000|2024-10-28 20:16:20|109985.2|109935.2|109985.2|109935.2|109985.2|109935.2|109985.2|109935.2|1
1730146590000|2024-10-28 20:16:30|109984.7|109934.7|109983.4|109933.4|109985.4|109935.4|109978.8|109928.8|19
1730146600000|2024-10-28 20:16:40|109984.8|109934.8|109988.2|109938.2|109990|109940|109984.8|109934.8|13
1730146610000|2024-10-28 20:16:50|109988.7|109938.7|109989.4|109939.4|109989.4|109939.4|109988.7|109938.7|3
1730146620000|2024-10-28 20:17:00|109989.5|109939.5|109990.3|109940.3|109992.4|109942.4|109987.5|109937.5|18
1730146630000|2024-10-28 20:17:10|109991.3|109941.3|109992.3|109942.3|109992.9|109942.9|109989.4|109939.4|11
1730146640000|2024-10-28 20:17:20|109992.8|109942.8|109995|109945|109998.1|109948.1|109990.5|109940.5|25
1730146650000|2024-10-28 20:17:30|109993.9|109943.9|109994.9|109944.9|109994.9|109944.9|109993.9|109943.9|2
1730146660000|2024-10-28 20:17:40|109991.6|109941.6|109992.5|109942.5|109992.5|109942.5|109991.2|109941.2|4
1730146670000|2024-10-28 20:17:50|109991.6|109941.6|109994.7|109944.7|109997.2|109947.2|109991.6|109941.6|18
1730146680000|2024-10-28 20:18:00|109994|109944|109994.3|109944.3|109994.3|109944.3|109994|109944|2
1730146690000|2024-10-28 20:18:10|109993.5|109943.5|109990.6|109940.6|109993.5|109943.5|109988.8|109938.8|9
1730146700000|2024-10-28 20:18:20|109991.1|109941.1|109991.3|109941.3|109991.3|109941.3|109991.1|109941.1|2
1730146710000|2024-10-28 20:18:30|109990.5|109940.5|109991.6|109941.6|109993|109943|109983|109933|28
1730146720000|2024-10-28 20:18:40|109992.6|109942.6|109992.6|109942.6|109993.4|109943.4|109992.4|109942.4|8
1730146730000|2024-10-28 20:18:50|109992.7|109942.7|109996.2|109946.2|109996.8|109946.8|109991.4|109941.4|27
1730146740000|2024-10-28 20:19:00|109997.1|109947.1|110006|109956|110006|109956|109996.6|109946.6|16
1730146750000|2024-10-28 20:19:10|110006.1|109956.1|110007.2|109957.2|110008.7|109958.7|110003.3|109953.3|28
1730146760000|2024-10-28 20:19:20|110007.1|109957.1|110010|109960|110011.2|109961.2|110007.1|109957.1|20
1730146770000|2024-10-28 20:19:30|110010.8|109960.8|110011|109961|110011.6|109961.6|110010.1|109960.1|8
1730146780000|2024-10-28 20:19:40|110011.3|109961.3|110011.3|109961.3|110011.3|109961.3|110011.3|109961.3|1
1730146790000|2024-10-28 20:19:50|110011.2|109961.2|110008.7|109958.7|110011.6|109961.6|110007.7|109957.7|32
1730146800000|2024-10-28 20:20:00|110009.6|109959.6|110014.3|109964.3|110015.2|109965.2|110008.5|109958.5|31
1730146810000|2024-10-28 20:20:10|110014.8|109964.8|110012|109962|110016.3|109966.3|110011.9|109961.9|30
1730146820000|2024-10-28 20:20:20|110012.1|109962.1|110011.8|109961.8|110013|109963|110011.2|109961.2|21
1730146830000|2024-10-28 20:20:30|110012.5|109962.5|110011.1|109961.1|110014.3|109964.3|110011.1|109961.1|26
1730146840000|2024-10-28 20:20:40|110011|109961|110012.9|109962.9|110013.5|109963.5|110010.5|109960.5|11
1730146850000|2024-10-28 20:20:50|110011.1|109961.1|109994.4|109944.4|110012.9|109962.9|109989.9|109939.9|41
1730146860000|2024-10-28 20:21:00|109992.4|109942.4|109989.7|109939.7|109994|109944|109988.5|109938.5|21
1730146870000|2024-10-28 20:21:10|109989.9|109939.9|109982.9|109932.9|109989.9|109939.9|109980.6|109930.6|46
1730146880000|2024-10-28 20:21:20|109982.7|109932.7|109982.1|109932.1|109984.1|109934.1|109981.6|109931.6|29
1730146890000|2024-10-28 20:21:30|109981.8|109931.8|109966.4|109916.4|109983.2|109933.2|109966.4|109916.4|67
1730146900000|2024-10-28 20:21:40|109966.9|109916.9|109959|109909|109966.9|109916.9|109957|109907|47
1730146910000|2024-10-28 20:21:50|109959.2|109909.2|109957.4|109907.4|109960.6|109910.6|109954.4|109904.4|65
1730146920000|2024-10-28 20:22:00|109956.9|109906.9|109954.9|109904.9|109959.3|109909.3|109954.9|109904.9|64
1730146930000|2024-10-28 20:22:10|109954.6|109904.6|109954.1|109904.1|109955.7|109905.7|109952.9|109902.9|62
1730146940000|2024-10-28 20:22:20|109954.2|109904.2|109945.1|109895.1|109956.8|109906.8|109945.1|109895.1|64
1730146950000|2024-10-28 20:22:30|109944.7|109894.7|109940.9|109890.9|109944.7|109894.7|109932.1|109882.1|32
1730146960000|2024-10-28 20:22:40|109940.8|109890.8|109941.2|109891.2|109942|109892|109937.7|109887.7|29
1730146970000|2024-10-28 20:22:50|109939.7|109889.7|109942.8|109892.8|109946.2|109896.2|109935.8|109885.8|70
1730146980000|2024-10-28 20:23:00|109942.5|109892.5|109928.6|109878.6|109943.8|109893.8|109928.5|109878.5|77
1730146990000|2024-10-28 20:23:10|109933.8|109883.8|109935.6|109885.6|109937.9|109887.9|109926.8|109876.8|67
1730147000000|2024-10-28 20:23:20|109934|109884|109934.9|109884.9|109940.2|109890.2|109928.3|109878.3|34
1730147010000|2024-10-28 20:23:30|109929.2|109879.2|109933.2|109883.2|109940|109890|109928.9|109878.9|15
1730147020000|2024-10-28 20:23:40|109934.1|109884.1|109930.9|109880.9|109939.9|109889.9|109930.3|109880.3|47
1730147030000|2024-10-28 20:23:50|109931.2|109881.2|109933.9|109883.9|109943.3|109893.3|109930.3|109880.3|48
1730147040000|2024-10-28 20:24:00|109932.3|109882.3|109933.3|109883.3|109938.1|109888.1|109927.1|109877.1|50
1730147050000|2024-10-28 20:24:10|109934.3|109884.3|109932.8|109882.8|109934.3|109884.3|109931.6|109881.6|49
1730147060000|2024-10-28 20:24:20|109932.5|109882.5|109932.7|109882.7|109934.7|109884.7|109931.5|109881.5|51
1730147070000|2024-10-28 20:24:30|109932.1|109882.1|109932.2|109882.2|109932.4|109882.4|109928.7|109878.7|45
1730147080000|2024-10-28 20:24:40|109932.8|109882.8|109930.5|109880.5|109937|109887|109928.6|109878.6|38
1730147090000|2024-10-28 20:24:50|109931.4|109881.4|109936.8|109886.8|109936.8|109886.8|109930.2|109880.2|37
1730147100000|2024-10-28 20:25:00|109937|109887|109932.9|109882.9|109937|109887|109931.3|109881.3|20
1730147110000|2024-10-28 20:25:10|109931.3|109881.3|109935.9|109885.9|109937.3|109887.3|109931.3|109881.3|30
1730147120000|2024-10-28 20:25:20|109935.7|109885.7|109936.5|109886.5|109936.5|109886.5|109933.5|109883.5|18
1730147130000|2024-10-28 20:25:30|109936.8|109886.8|109939.8|109889.8|109940.5|109890.5|109936.7|109886.7|32
1730147150000|2024-10-28 20:25:50|109939.7|109889.7|109935.3|109885.3|109940.1|109890.1|109930.8|109880.8|25
1730147160000|2024-10-28 20:26:00|109933.6|109883.6|109934|109884|109934.9|109884.9|109930.8|109880.8|11
1730147170000|2024-10-28 20:26:10|109934.1|109884.1|109932|109882|109934.1|109884.1|109930.7|109880.7|20
1730147180000|2024-10-28 20:26:20|109931|109881|109932.2|109882.2|109933.7|109883.7|109930.6|109880.6|34
1730147190000|2024-10-28 20:26:30|109932.3|109882.3|109931.1|109881.1|109932.7|109882.7|109930.2|109880.2|14
1730147200000|2024-10-28 20:26:40|109930.3|109880.3|109929|109879|109930.4|109880.4|109928.1|109878.1|12
1730147210000|2024-10-28 20:26:50|109928.2|109878.2|109928.9|109878.9|109929.9|109879.9|109928.2|109878.2|7
1730147220000|2024-10-28 20:27:00|109929.6|109879.6|109938.7|109888.7|109941|109891|109929.6|109879.6|20
1730147230000|2024-10-28 20:27:10|109938.8|109888.8|109940|109890|109941.5|109891.5|109938.8|109888.8|7
1730147240000|2024-10-28 20:27:20|109951.7|109901.7|109952.9|109902.9|109954.2|109904.2|109950.9|109900.9|28
1730147250000|2024-10-28 20:27:30|109953.5|109903.5|109953.8|109903.8|109954.2|109904.2|109952.1|109902.1|13
1730147260000|2024-10-28 20:27:40|109955.5|109905.5|109956|109906|109958.2|109908.2|109955.2|109905.2|15
1730147270000|2024-10-28 20:27:50|109955.7|109905.7|109955.5|109905.5|109955.7|109905.7|109955.5|109905.5|2
1730147280000|2024-10-28 20:28:00|109955.4|109905.4|109953|109903|109955.4|109905.4|109950|109900|9
1730147290000|2024-10-28 20:28:10|109953.2|109903.2|109953.4|109903.4|109953.5|109903.5|109953.2|109903.2|4
1730147300000|2024-10-28 20:28:20|109953.6|109903.6|109953.4|109903.4|109953.6|109903.6|109953.4|109903.4|2
1730147310000|2024-10-28 20:28:30|109953.3|109903.3|109954.1|109904.1|109954.1|109904.1|109953.3|109903.3|2
1730147320000|2024-10-28 20:28:40|109954|109904|109953.9|109903.9|109955|109905|109952.7|109902.7|10
1730147330000|2024-10-28 20:28:50|109954|109904|109939.9|109889.9|109954.2|109904.2|109937.8|109887.8|9
1730147340000|2024-10-28 20:29:00|109940|109890|109939.6|109889.6|109940.8|109890.8|109939.6|109889.6|12
1730147350000|2024-10-28 20:29:10|109939.8|109889.8|109939.8|109889.8|109939.8|109889.8|109939.8|109889.8|1
1730147360000|2024-10-28 20:29:20|109939.1|109889.1|109942.2|109892.2|109943.1|109893.1|109935.5|109885.5|14
1730147370000|2024-10-28 20:29:30|109942|109892|109942|109892|109942|109892|109942|109892|1
1730147380000|2024-10-28 20:29:40|109942.2|109892.2|109941.9|109891.9|109942.2|109892.2|109939.9|109889.9|5
1730147390000|2024-10-28 20:29:50|109939.9|109889.9|109940.1|109890.1|109942.7|109892.7|109939.9|109889.9|4
1730147400000|2024-10-28 20:30:00|109939.1|109889.1|109938.5|109888.5|109944.5|109894.5|109938.4|109888.4|23
1730147410000|2024-10-28 20:30:10|109938.6|109888.6|109939.6|109889.6|109942.2|109892.2|109934.6|109884.6|34
1730147420000|2024-10-28 20:30:20|109940.6|109890.6|109937.3|109887.3|109940.6|109890.6|109936.9|109886.9|15
1730147430000|2024-10-28 20:30:30|109937.4|109887.4|109935.5|109885.5|109939.5|109889.5|109935.3|109885.3|13
1730147440000|2024-10-28 20:30:40|109935.4|109885.4|109939.9|109889.9|109941.6|109891.6|109935.4|109885.4|15
1730147450000|2024-10-28 20:30:50|109941.4|109891.4|109941.2|109891.2|109944.8|109894.8|109937.8|109887.8|14
1730147460000|2024-10-28 20:31:00|109941.1|109891.1|109941.8|109891.8|109947.6|109897.6|109941.1|109891.1|14
1730147470000|2024-10-28 20:31:10|109941.7|109891.7|109941.9|109891.9|109941.9|109891.9|109941.7|109891.7|2
1730147480000|2024-10-28 20:31:20|109942|109892|109943.3|109893.3|109943.3|109893.3|109942|109892|3
1730147490000|2024-10-28 20:31:30|109944.1|109894.1|109944.2|109894.2|109944.2|109894.2|109944.1|109894.1|2
1730147500000|2024-10-28 20:31:40|109944.4|109894.4|109946.2|109896.2|109946.2|109896.2|109944.4|109894.4|5
1730147510000|2024-10-28 20:31:50|109946.1|109896.1|109946.1|109896.1|109946.1|109896.1|109946.1|109896.1|1
1730147520000|2024-10-28 20:32:00|109947.1|109897.1|109946.8|109896.8|109947.1|109897.1|109946.8|109896.8|5
1730147530000|2024-10-28 20:32:10|109946.9|109896.9|109948.9|109898.9|109951.2|109901.2|109946.9|109896.9|14
1730147540000|2024-10-28 20:32:20|109949.4|109899.4|109949.6|109899.6|109949.7|109899.7|109949.4|109899.4|4
1730147550000|2024-10-28 20:32:30|109949.5|109899.5|109949.5|109899.5|109949.7|109899.7|109949.5|109899.5|3
1730147560000|2024-10-28 20:32:40|109949|109899|109949.6|109899.6|109950.7|109900.7|109948.9|109898.9|8
1730147570000|2024-10-28 20:32:50|109949.7|109899.7|109947.1|109897.1|109950.1|109900.1|109940.2|109890.2|14
1730147580000|2024-10-28 20:33:00|109945.8|109895.8|109945|109895|109947.1|109897.1|109940.2|109890.2|16
1730147590000|2024-10-28 20:33:10|109945.1|109895.1|109945.1|109895.1|109945.1|109895.1|109945.1|109895.1|1
1730147610000|2024-10-28 20:33:30|109945|109895|110001.2|109834.7|110001.2|109895.1|109945|109834.7|5
1730147620000|2024-10-28 20:33:40|110001.7|109834.3|110001.1|109834.8|110001.7|109834.8|110001.1|109834.2|7
1730147630000|2024-10-28 20:33:50|109984.3|109834.9|109940|109890|109985.9|109891.6|109940|109834.9|13
1730147640000|2024-10-28 20:34:00|109941.2|109891.2|109941.4|109891.4|109941.8|109891.8|109941.2|109891.2|4
1730147650000|2024-10-28 20:34:10|109942.1|109892.1|109942.1|109892.1|109942.1|109892.1|109942.1|109892.1|1
1730147670000|2024-10-28 20:34:30|109941.9|109891.9|109939.9|109889.9|109980.5|109891.9|109939.9|109849.2|11
1730147680000|2024-10-28 20:34:40|109939.8|109889.8|109939.8|109889.8|109939.8|109889.8|109939.8|109889.8|1
1730147690000|2024-10-28 20:34:50|109939.4|109889.4|109938.2|109888.2|109939.5|109889.5|109938.2|109888.2|5
1730147700000|2024-10-28 20:35:00|109938.1|109888.1|109932.6|109882.6|109938.1|109888.1|109931.4|109881.4|18
1730147710000|2024-10-28 20:35:10|109932.4|109882.4|109930.6|109880.6|109932.4|109882.4|109930|109880|16
1730147720000|2024-10-28 20:35:20|109930.8|109880.8|109931|109881|109931.1|109881.1|109929.8|109879.8|9
1730147730000|2024-10-28 20:35:30|109929.9|109879.9|109974.2|109847.7|109974.2|109880.2|109929.7|109838.1|14
1730147740000|2024-10-28 20:35:40|109974.1|109847.6|109973.9|109847.4|109974.1|109847.6|109973.9|109847.4|2
1730147750000|2024-10-28 20:35:50|109935.7|109847.3|109937|109887|109974.2|109887|109935.7|109847.3|7
1730147760000|2024-10-28 20:36:00|109936.9|109886.9|109934.8|109884.8|109936.9|109886.9|109934.8|109884.8|8
1730147780000|2024-10-28 20:36:20|109934.7|109884.7|109972.8|109845.7|109973.1|109884.7|109934.7|109845.7|3
1730147790000|2024-10-28 20:36:30|109972.7|109845.6|109972.7|109846.4|109972.7|109846.4|109972.6|109845.6|5
1730147800000|2024-10-28 20:36:40|109995.4|109830.5|109939.7|109889.7|109995.4|109889.8|109937.4|109830.5|13
1730147810000|2024-10-28 20:36:50|109940|109890|109940.2|109890.2|109940.2|109890.2|109939.9|109889.9|5
1730147830000|2024-10-28 20:37:10|109940.3|109890.3|109986.4|109834.5|109986.4|109890.3|109940.2|109834.5|3
1730147840000|2024-10-28 20:37:20|109986.6|109834.3|109986.7|109834.4|109986.7|109834.4|109986.6|109834.3|3
1730147850000|2024-10-28 20:37:30|109986.6|109890.1|109940.1|109890.1|109986.6|109890.1|109940.1|109890.1|2
1730147860000|2024-10-28 20:37:40|109939.8|109889.8|109941.3|109891.3|109941.3|109891.3|109939.8|109889.8|5
1730147870000|2024-10-28 20:37:50|109940.8|109890.8|109940.8|109890.8|109940.8|109890.8|109940.8|109890.8|1
1730147880000|2024-10-28 20:38:00|109940.7|109890.7|109937|109887|109940.7|109890.7|109936.6|109886.6|7
1730147890000|2024-10-28 20:38:10|109939.1|109889.1|109939.8|109889.8|109939.8|109889.8|109939.1|109889.1|3
1730147900000|2024-10-28 20:38:20|109939.9|109889.9|109939.7|109889.7|109939.9|109889.9|109939.7|109889.7|3
1730147910000|2024-10-28 20:38:30|109939.9|109889.9|109980.9|109850|109981.2|109889.9|109939.9|109850|3
1730147920000|2024-10-28 20:38:40|109998.1|109837.7|109941.4|109891.4|109998.1|109892.1|109941.4|109837.7|4
1730147930000|2024-10-28 20:38:50|109940.7|109890.7|109940.3|109890.3|109940.7|109890.7|109939.5|109889.5|4
1730147940000|2024-10-28 20:39:00|109941.4|109891.4|109942.5|109892.5|109942.5|109892.5|109941.4|109891.4|3
1730147950000|2024-10-28 20:39:10|109942.4|109892.4|109944|109894|109944.1|109894.1|109942.4|109892.4|5
1730147960000|2024-10-28 20:39:20|109944.2|109894.2|109945.1|109895.1|109946.1|109896.1|109944.2|109894.2|5
1730147980000|2024-10-28 20:39:40|109945.3|109895.3|109945.2|109895.2|109945.3|109895.3|109945.2|109895.2|2
1730147990000|2024-10-28 20:39:50|109983.9|109854.6|109983.7|109855.1|109983.9|109855.1|109983.7|109854.6|3
1730148000000|2024-10-28 20:40:00|109996.4|109839|109996.5|109839|109996.5|109839.1|109996.4|109839|5
1730148010000|2024-10-28 20:40:10|109996.3|109839.1|109945|109895|109996.4|109895.1|109944.9|109839.1|6
1730148020000|2024-10-28 20:40:20|109945.1|109895.1|109945.6|109895.6|109945.7|109895.7|109945.1|109895.1|3
1730148030000|2024-10-28 20:40:30|109947.2|109897.2|109950.3|109900.3|109950.3|109900.3|109947.2|109897.2|5
1730148040000|2024-10-28 20:40:40|109950.2|109900.2|109949.1|109899.1|109950.9|109900.9|109949.1|109899.1|7
1730148050000|2024-10-28 20:40:50|109949|109899|109949.4|109899.4|109949.8|109899.8|109949|109899|7
1730148060000|2024-10-28 20:41:00|109949|109899|109947.5|109897.5|109949.7|109899.7|109947.5|109897.5|7
1730148070000|2024-10-28 20:41:10|109947.3|109897.3|109946.4|109896.4|109947.3|109897.3|109946.4|109896.4|2
1730148080000|2024-10-28 20:41:20|109947.6|109897.6|109947|109897|109947.6|109897.6|109946.5|109896.5|4
1730148090000|2024-10-28 20:41:30|109946.9|109896.9|109948.7|109898.7|109948.7|109898.7|109946.9|109896.9|7
1730148100000|2024-10-28 20:41:40|109949.3|109899.3|109949.7|109899.7|109987.9|109899.7|109949.3|109860.6|6
1730148110000|2024-10-28 20:41:50|109949.6|109899.6|109949.8|109899.8|109949.8|109899.8|109949.6|109899.6|2
1730148120000|2024-10-28 20:42:00|109949.7|109899.7|109949.9|109899.9|109949.9|109899.9|109949.7|109899.7|3
1730148130000|2024-10-28 20:42:10|109949.8|109899.8|109987.2|109862|109989|109900.1|109949.8|109861.2|5
1730148140000|2024-10-28 20:42:20|109987.1|109899.4|110000.9|109862.8|110001.5|109915.1|109949.4|109862.4|14
1730148150000|2024-10-28 20:42:30|110000.8|109862.6|109952.7|109902.7|110001|109913.4|109952.7|109861.3|11
1730148160000|2024-10-28 20:42:40|109951.9|109901.9|109956.8|109906.8|109956.8|109906.8|109949.9|109899.9|9
1730148170000|2024-10-28 20:42:50|109957.7|109907.7|109953.9|109903.9|109957.7|109907.7|109950|109900|12
1730148180000|2024-10-28 20:43:00|109955.5|109905.5|109955.9|109905.9|109957.5|109907.5|109953.8|109903.8|11
1730148190000|2024-10-28 20:43:10|109957.9|109907.9|109956|109906|109962.6|109912.6|109955.6|109905.6|27
1730148200000|2024-10-28 20:43:20|109958|109908|109955.5|109905.5|109960.1|109910.1|109955.5|109905.5|20
1730148210000|2024-10-28 20:43:30|109955.6|109905.6|109967.4|109917.4|109968.2|109918.2|109955.6|109905.6|20
1730148220000|2024-10-28 20:43:40|109965.6|109915.6|109965.4|109915.4|109967.2|109917.2|109965.4|109915.4|3
1730148230000|2024-10-28 20:43:50|109965.3|109915.3|109965.5|109915.5|109966|109916|109965.3|109915.3|3
1730148240000|2024-10-28 20:44:00|109961.2|109911.2|109968.3|109918.3|110008.8|109918.8|109960.4|109877.4|18
1730148250000|2024-10-28 20:44:10|109969.8|109919.8|109962.3|109912.3|109974.8|109924.8|109962.3|109912.3|15
1730148260000|2024-10-28 20:44:20|109962.1|109912.1|109963.1|109913.1|109970.3|109920.3|109962.1|109912.1|14
1730148270000|2024-10-28 20:44:30|109963.6|109913.6|109967.1|109917.1|109969.4|109919.4|109963.6|109913.6|20
1730148280000|2024-10-28 20:44:40|109967.8|109917.8|109968.2|109918.2|109969.4|109919.4|109966.5|109916.5|20
1730148290000|2024-10-28 20:44:50|109967.9|109917.9|109969.1|109919.1|109969.2|109919.2|109965.9|109915.9|15
1730148300000|2024-10-28 20:45:00|109967.9|109917.9|109967.9|109917.9|109969.3|109919.3|109965.3|109915.3|16
1730148310000|2024-10-28 20:45:10|109968.4|109918.4|109967.3|109917.3|109968.4|109918.4|109965.5|109915.5|7
1730148320000|2024-10-28 20:45:20|109966.3|109916.3|109967.9|109917.9|109967.9|109917.9|109962.6|109912.6|15
1730148330000|2024-10-28 20:45:30|109966.2|109916.2|109964.9|109914.9|109967|109917|109964.9|109914.9|11
1730148340000|2024-10-28 20:45:40|109965.2|109915.2|109967.4|109917.4|110005.3|109918.6|109964.9|109879.3|11
1730148350000|2024-10-28 20:45:50|109968.4|109918.4|109965.5|109915.5|109968.4|109918.4|109965.5|109915.5|4
1730148360000|2024-10-28 20:46:00|109966.5|109916.5|109965.5|109915.5|109966.5|109916.5|109965.5|109915.5|3
1730148370000|2024-10-28 20:46:10|109965.4|109915.4|109965.5|109915.5|109965.5|109915.5|109965.4|109915.4|2
1730148380000|2024-10-28 20:46:20|109965.8|109915.8|109965.6|109915.6|109967.5|109917.5|109964.5|109914.5|9
1730148390000|2024-10-28 20:46:30|109965.8|109915.8|109964.5|109914.5|109967.9|109917.9|109963.6|109913.6|10
1730148400000|2024-10-28 20:46:40|109962.8|109912.8|109966.1|109916.1|109966.7|109916.7|109962.8|109912.8|4
1730148410000|2024-10-28 20:46:50|109969.1|109919.1|109966.2|109916.2|109969.1|109919.1|109966.2|109916.2|8
1730148420000|2024-10-28 20:47:00|109967|109917|109963.5|109913.5|109967|109917|109956.7|109906.7|19
1730148430000|2024-10-28 20:47:10|109963.4|109913.4|109956.4|109906.4|109963.5|109913.5|109956.4|109906.4|5
1730148440000|2024-10-28 20:47:20|109956.3|109906.3|109958.6|109908.6|110003.6|109915.1|109956.3|109874.3|5
1730148450000|2024-10-28 20:47:30|109958.7|109908.7|109968.1|109918.1|109971|109921|109958.7|109908.7|10
1730148460000|2024-10-28 20:47:40|109970.8|109920.8|109960.4|109910.4|109970.8|109920.8|109960.2|109910.2|7
1730148470000|2024-10-28 20:47:50|109960.8|109910.8|109961.1|109911.1|109961.1|109911.1|109960.8|109910.8|2
1730148480000|2024-10-28 20:48:00|109966.6|109916.6|109968.5|109918.5|109968.5|109918.5|109961.4|109911.4|7
1730148490000|2024-10-28 20:48:10|109968.4|109918.4|109970.7|109920.7|109971|109921|109964.1|109914.1|10
1730148500000|2024-10-28 20:48:20|109972.2|109922.2|109972.1|109922.1|109973.3|109923.3|109971.2|109921.2|5
1730148510000|2024-10-28 20:48:30|109971.5|109921.5|109971.7|109921.7|109971.8|109921.8|109970.8|109920.8|6
1730148520000|2024-10-28 20:48:40|109970.9|109920.9|109970.3|109920.3|109971.9|109921.9|109970.3|109920.3|4
1730148530000|2024-10-28 20:48:50|109970.2|109920.2|109969.6|109919.6|109970.2|109920.2|109969.6|109919.6|2
1730148540000|2024-10-28 20:49:00|109971.5|109921.5|109968.1|109918.1|109971.5|109921.5|109968.1|109918.1|4
1730148550000|2024-10-28 20:49:10|109969.7|109919.7|109974.8|109924.8|109975.4|109925.4|109969.7|109919.7|19
1730148560000|2024-10-28 20:49:20|109975.4|109925.4|109975.3|109925.3|109976.5|109926.5|109975.2|109925.2|5
1730148570000|2024-10-28 20:49:30|109975.4|109925.4|109973.2|109923.2|110017|109926.3|109973.2|109885.8|11
1730148580000|2024-10-28 20:49:40|109972.5|109922.5|109971.6|109921.6|109972.5|109922.5|109971.4|109921.4|5
1730148590000|2024-10-28 20:49:50|109971.4|109921.4|109972.9|109922.9|109975.1|109925.1|109971.4|109921.4|11
1730148600000|2024-10-28 20:50:00|109972.5|109922.5|109971.6|109921.6|110010.6|109924.2|109969.8|109885.5|27
1730148610000|2024-10-28 20:50:10|109973.3|109923.3|110011.6|109885|110014.6|109926.6|109972.9|109885|18
1730148620000|2024-10-28 20:50:20|110013.6|109883.8|110013.3|109887.7|110017.7|109890.4|110010.9|109883.8|25
1730148630000|2024-10-28 20:50:30|110014.7|109887.9|109975.1|109925.1|110016.4|109925.1|109973.4|109883.9|16
1730148640000|2024-10-28 20:50:40|109973.7|109923.7|110012.9|109885.5|110014.6|109925.9|109972.7|109884.2|24
1730148650000|2024-10-28 20:50:50|110012.6|109885.7|109973.3|109923.3|110013.9|109925.8|109973.3|109885.7|13
1730148660000|2024-10-28 20:51:00|110011.7|109885.8|109978.2|109928.2|110011.7|109928.2|109972.6|109885.8|24
1730148670000|2024-10-28 20:51:10|110020.5|109891.1|109977.3|109927.3|110020.5|109928.9|109974.5|109889.2|13
1730148680000|2024-10-28 20:51:20|109976.9|109926.9|109975.2|109925.2|110016.3|109929.4|109975.2|109888.2|11
1730148690000|2024-10-28 20:51:30|109975.8|109925.8|109975.9|109925.9|109980.9|109930.9|109974.6|109924.6|23
1730148700000|2024-10-28 20:51:40|109976.4|109926.4|109975|109925|109978.4|109928.4|109975|109925|5
1730148710000|2024-10-28 20:51:50|109976.7|109926.7|109977.9|109927.9|109977.9|109927.9|109975|109925|8
1730148720000|2024-10-28 20:52:00|109977.1|109927.1|110015.2|109890|110022.4|109931.2|109974.9|109890|20
1730148730000|2024-10-28 20:52:10|109977.6|109927.6|109977.8|109927.8|110016.1|109928|109975.8|109891|5
1730148740000|2024-10-28 20:52:20|109979.6|109929.6|109986.7|109936.7|109989.5|109939.5|109977.2|109927.2|15
1730148750000|2024-10-28 20:52:30|109985.9|109935.9|109986.3|109936.3|109987|109937|109979.6|109929.6|15
1730148760000|2024-10-28 20:52:40|109982.1|109932.1|109982.3|109932.3|109986.9|109936.9|109975.4|109925.4|9
1730148770000|2024-10-28 20:52:50|109980.1|109930.1|109981.8|109931.8|109987.8|109937.8|109980.1|109930.1|9
1730148780000|2024-10-28 20:53:00|109981.3|109931.3|109989.1|109939.1|109990.3|109940.3|109979.9|109929.9|17
1730148790000|2024-10-28 20:53:10|109978.1|109928.1|109977.1|109927.1|109978.1|109928.1|109975|109925|7
1730148800000|2024-10-28 20:53:20|109974.1|109924.1|109989.3|109939.3|109989.3|109939.3|109973.3|109923.3|16
1730148810000|2024-10-28 20:53:30|109986.3|109936.3|109990.9|109940.9|109996.5|109946.5|109986.3|109936.3|16
1730148820000|2024-10-28 20:53:40|109992.2|109942.2|109986.1|109936.1|110019.9|109942.2|109975|109887.7|15
1730148830000|2024-10-28 20:53:50|109986.2|109936.2|109985.4|109935.4|109991|109941|109980.5|109930.5|14
1730148840000|2024-10-28 20:54:00|110022.6|109884.2|109995.3|109945.3|110022.6|109945.3|109982.4|109883.5|13
1730148850000|2024-10-28 20:54:10|109991.6|109941.6|109980.2|109930.2|109997.6|109947.6|109980.2|109930.2|10
1730148860000|2024-10-28 20:54:20|109981.7|109931.7|109979.2|109929.2|110018.5|109931.9|109979.2|109881.9|11
1730148870000|2024-10-28 20:54:30|109978.6|109928.6|109982.8|109932.8|110022.5|109937|109978.6|109883.1|20
1730148880000|2024-10-28 20:54:40|109982.9|109932.9|109982.7|109932.7|110023.9|109946.2|109982.7|109897.3|8
1730148890000|2024-10-28 20:54:50|109982.3|109932.3|109987.1|109937.1|109987.1|109937.1|109981.8|109931.8|4
1730148900000|2024-10-28 20:55:00|109969.1|109919.1|110040.2|109890.5|110040.3|109919.1|109969.1|109875|31
1730148910000|2024-10-28 20:55:10|110043.4|109888.9|109986.7|109936.7|110044.6|109944.1|109983.8|109888.9|24
1730148920000|2024-10-28 20:55:20|109986.6|109936.6|109985.3|109935.3|110018.5|109936.6|109983.5|109889.3|15
1730148930000|2024-10-28 20:55:30|109985.7|109935.7|109987.3|109937.3|110022.7|109940|109984.1|109889.5|17
1730148940000|2024-10-28 20:55:40|109988.7|109938.7|110040.7|109903.5|110040.8|109940.2|109985.4|109897.6|19
1730148950000|2024-10-28 20:55:50|110040.6|109905.9|110039.8|109902.5|110041.6|109906.1|110035.5|109892.6|26
1730148960000|2024-10-28 20:56:00|110040.8|109904.5|110039.9|109903.9|110040.8|109905.1|110036.2|109898.1|17
1730148970000|2024-10-28 20:56:10|110040.9|109904|110041.5|109895|110042.4|109905.6|110033.7|109892|13
1730148980000|2024-10-28 20:56:20|110041.3|109895.2|110044.7|109899.4|110047.8|109905.1|110040.4|109884|22
1730148990000|2024-10-28 20:56:30|110044.6|109899.3|110047.2|109883.8|110047.3|109903.4|110044.6|109883.8|14
1730149000000|2024-10-28 20:56:40|110044.8|109889.3|110030.9|109887.9|110046.5|109939|109988.9|109884.2|31
1730149010000|2024-10-28 20:56:50|110032.1|109889.9|110047.8|109882.4|110052.9|109895.8|110031.4|109882.4|21
1730149020000|2024-10-28 20:57:00|110048.3|109892.8|110059.7|109891.2|110060.8|109898.1|110048|109880|26
1730149030000|2024-10-28 20:57:10|110059.8|109891.3|110057.4|109889.6|110059.8|109895.1|110057.4|109882.4|13
1730149040000|2024-10-28 20:57:20|110055.8|109893.3|110054.7|109896.9|110055.9|109896.9|110054.7|109884.1|15
1730149050000|2024-10-28 20:57:30|110054|109897|110061.6|109901.4|110061.6|109905.4|110054|109887.1|29
1730149060000|2024-10-28 20:57:40|110061.3|109903.4|110059.5|109903.8|110061.7|109906.5|110059.4|109897.3|16
1730149070000|2024-10-28 20:57:50|110059.4|109888.6|110064.6|109893.8|110064.6|109905.5|110059.4|109888.6|21
1730149080000|2024-10-28 20:58:00|110063.2|109892.7|110050.8|109910.4|110063.4|109910.4|110050.7|109892.1|17
1730149090000|2024-10-28 20:58:10|110050.7|109891.2|110079.6|109879.6|110079.6|109893.1|110050.5|109867.3|16
1730149100000|2024-10-28 20:58:20|110069.1|109893.6|110090.4|109928.7|110096.2|109928.7|110069.1|109879.8|29
1730149110000|2024-10-28 20:58:30|110087.5|109927.2|110087.7|109887.7|110101.1|109928.1|110080.4|109880.4|37
1730149120000|2024-10-28 20:58:40|110088.1|109888.1|110104.2|109906.3|110104.2|109906.3|110081.6|109881.6|39
1730149130000|2024-10-28 20:58:50|110105.2|109905.6|110098.5|109900.5|110105.2|109932.2|110087.4|109887.4|32
1730149140000|2024-10-28 20:59:00|110097.3|109903.3|110094|109894|110111.4|109932.3|110089.4|109889.4|36
1730149150000|2024-10-28 20:59:10|110095.8|109895.8|110095.8|109895.8|110099.4|109899.4|110086.2|109886.2|31
1730149160000|2024-10-28 20:59:20|110096.6|109896.6|110095.4|109895.4|110097.4|109897.4|110087.3|109887.3|21
1730149170000|2024-10-28 20:59:30|110094.5|109894.5|110095.8|109895.8|110098.4|109898.4|110088.9|109888.9|30
1730149180000|2024-10-28 20:59:40|110096.9|109896.9|110101.8|109901.8|110102.7|109902.7|110089.2|109889.2|26
1730149190000|2024-10-28 20:59:50|110100.6|109900.6|110104.1|109904.1|110104.1|109904.1|110091.9|109891.9|23
1730149200000|2024-10-28 21:00:00|110103.9|109903.9|110097.8|109897.8|110103.9|109903.9|110097.8|109897.8|2
1730149220000|2024-10-28 21:00:20|110048.7|109848.7|110048.7|109848.7|110048.7|109848.7|110048.7|109848.7|1
1730149230000|2024-10-28 21:00:30|110049|109849|110049|109849|110049|109849|110049|109849|1
1730149240000|2024-10-28 21:00:40|110049.4|109849.4|110049.4|109849.4|110049.4|109849.4|110049.4|109849.4|1
1730149250000|2024-10-28 21:00:50|110049.2|109849.2|110049.2|109849.2|110049.2|109849.2|110049.2|109849.2|1
1730149260000|2024-10-28 21:01:00|110005.5|109805.5|110005.5|109805.5|110005.5|109805.5|110005.5|109805.5|1
1730149280000|2024-10-28 21:01:20|110005.1|109805.1|110005.1|109805.1|110005.1|109805.1|110005.1|109805.1|1
1730150540000|2024-10-28 21:22:20|109908.6|109708.6|109908.6|109708.6|109908.6|109708.6|109908.6|109708.6|1
1730150550000|2024-10-28 21:22:30|109908.8|109708.8|109906.5|109706.5|109909.4|109709.4|109906.5|109706.5|6
1730150560000|2024-10-28 21:22:40|109906.4|109706.4|109908.2|109708.2|109908.3|109708.3|109906.4|109706.4|5
1730150680000|2024-10-28 21:24:40|109907|109707|109907|109707|109907|109707|109907|109707|1
1730150690000|2024-10-28 21:24:50|109907.1|109707.1|109907|109707|109907.1|109707.1|109907|109707|4
1730150700000|2024-10-28 21:25:00|109906.9|109706.9|109912|109712|109912|109712|109906.9|109706.9|4
1730150710000|2024-10-28 21:25:10|109911.9|109711.9|109911.8|109711.8|109911.9|109711.9|109911.8|109711.8|6
1730150720000|2024-10-28 21:25:20|109912.3|109712.3|109912.1|109712.1|109912.3|109712.3|109912.1|109712.1|2
1730150730000|2024-10-28 21:25:30|109912|109712|109912|109712|109912|109712|109912|109712|1
1730150740000|2024-10-28 21:25:40|109909.5|109709.5|109908.5|109708.5|109909.5|109709.5|109907.2|109707.2|5
1730150750000|2024-10-28 21:25:50|109908.6|109708.6|109908.6|109708.6|109908.6|109708.6|109908.6|109708.6|1
1730150760000|2024-10-28 21:26:00|109908.5|109708.5|109915.1|109715.1|109915.1|109715.1|109908.5|109708.5|4
1730150770000|2024-10-28 21:26:10|109915.2|109715.2|109913.8|109713.8|109915.2|109715.2|109913.8|109713.8|3
1730150780000|2024-10-28 21:26:20|109913.4|109713.4|109913.1|109713.1|109914.5|109714.5|109913.1|109713.1|4
1730150790000|2024-10-28 21:26:30|109914.2|109714.2|109908.4|109708.4|109914.2|109714.2|109908.3|109708.3|11
1730150800000|2024-10-28 21:26:40|109910.1|109710.1|109915.5|109715.5|109915.7|109715.7|109910.1|109710.1|6
1730150810000|2024-10-28 21:26:50|109914.8|109714.8|109906.6|109706.6|109914.8|109714.8|109906.6|109706.6|8
1730150820000|2024-10-28 21:27:00|109906.7|109706.7|109904.3|109704.3|109913|109713|109904.3|109704.3|8
1730150830000|2024-10-28 21:27:10|109905.7|109705.7|109909.2|109709.2|109909.2|109709.2|109905.7|109705.7|5
1730150840000|2024-10-28 21:27:20|109904.2|109704.2|109911.7|109711.7|109913.4|109713.4|109904.2|109704.2|9
1730150850000|2024-10-28 21:27:30|109911.4|109711.4|109905.3|109705.3|109911.7|109711.7|109905.3|109705.3|9
1730150860000|2024-10-28 21:27:40|109906.1|109706.1|109909.8|109709.8|109909.8|109709.8|109906.1|109706.1|5
1730150870000|2024-10-28 21:27:50|109909.7|109709.7|109909.8|109709.8|109910.3|109710.3|109909.3|109709.3|9
1730150880000|2024-10-28 21:28:00|109909.6|109709.6|109903.7|109703.7|109909.6|109709.6|109903.7|109703.7|9
1730150890000|2024-10-28 21:28:10|109903.8|109703.8|109907.3|109707.3|109907.3|109707.3|109903.7|109703.7|8
1730150900000|2024-10-28 21:28:20|109907.6|109707.6|109907.3|109707.3|109907.6|109707.6|109906.7|109706.7|6
1730150910000|2024-10-28 21:28:30|109908.5|109708.5|109904.5|109704.5|109908.6|109708.6|109904.3|109704.3|9
1730150920000|2024-10-28 21:28:40|109904.3|109704.3|109885.5|109685.5|109905.6|109705.6|109885.5|109685.5|4
1730150930000|2024-10-28 21:28:50|109885.6|109685.6|109885.6|109685.6|109885.6|109685.6|109885.6|109685.6|1
1730151000000|2024-10-28 21:30:00|109900.3|109700.3|109900.3|109700.3|109900.3|109700.3|109900.3|109700.3|1
1730151100000|2024-10-28 21:31:40|109941|109741|109940.3|109740.3|109941|109741|109940.3|109740.3|7
1730151110000|2024-10-28 21:31:50|109939.2|109739.2|109943.9|109743.9|109944|109744|109939.2|109739.2|6
1730151120000|2024-10-28 21:32:00|109941.9|109741.9|109941.9|109741.9|109941.9|109741.9|109941.9|109741.9|1
1730151170000|2024-10-28 21:32:50|109934.9|109734.9|109934.5|109734.5|109934.9|109734.9|109934.5|109734.5|2
1730151180000|2024-10-28 21:33:00|109929.5|109729.5|109929.5|109729.5|109929.5|109729.5|109929.5|109729.5|1
1730151210000|2024-10-28 21:33:30|109947.1|109747.1|109947.4|109747.4|109947.9|109747.9|109946.4|109746.4|7
1730151220000|2024-10-28 21:33:40|109949.1|109749.1|109942.9|109742.9|109949.3|109749.3|109942.9|109742.9|6
1730151230000|2024-10-28 21:33:50|109942.8|109742.8|109943.5|109743.5|109943.7|109743.7|109942.6|109742.6|8
1730151240000|2024-10-28 21:34:00|109943.4|109743.4|109943.2|109743.2|109943.4|109743.4|109943.2|109743.2|2
1730151380000|2024-10-28 21:36:20|109976.8|109776.8|109977.5|109777.5|109977.6|109777.6|109976.8|109776.8|3
1730151500000|2024-10-28 21:38:20|109951.2|109751.2|109951.2|109751.2|109951.2|109751.2|109951.2|109751.2|1
1730151510000|2024-10-28 21:38:30|109953.4|109753.4|109947.3|109747.3|109953.7|109753.7|109947.3|109747.3|8
1730151520000|2024-10-28 21:38:40|109946|109746|109951.5|109751.5|109951.5|109751.5|109946|109746|6
1730151530000|2024-10-28 21:38:50|109951.7|109751.7|109948.8|109748.8|109951.7|109751.7|109948.5|109748.5|7
1730151540000|2024-10-28 21:39:00|109941.5|109741.5|109942.7|109742.7|109942.7|109742.7|109941.5|109741.5|4
1730151550000|2024-10-28 21:39:10|109942.8|109742.8|109942.9|109742.9|109942.9|109742.9|109942.8|109742.8|4
1730151560000|2024-10-28 21:39:20|109943|109743|109942.9|109742.9|109943.1|109743.1|109942.8|109742.8|5
1730151570000|2024-10-28 21:39:30|109943.1|109743.1|109939.8|109739.8|109943.1|109743.1|109938.6|109738.6|10
1730151580000|2024-10-28 21:39:40|109939.6|109739.6|109943.6|109743.6|109945.3|109745.3|109937.7|109737.7|8
1730151590000|2024-10-28 21:39:50|109943.4|109743.4|109943.2|109743.2|109943.4|109743.4|109943.2|109743.2|3
1730151600000|2024-10-28 21:40:00|109943|109743|109945.4|109745.4|109945.7|109745.7|109938|109738|8
1730151610000|2024-10-28 21:40:10|109945.7|109745.7|109946.3|109746.3|109946.3|109746.3|109945.7|109745.7|2
1730151620000|2024-10-28 21:40:20|109946.4|109746.4|109946.4|109746.4|109946.4|109746.4|109946.4|109746.4|1
1730151630000|2024-10-28 21:40:30|109945|109745|109947|109747|109948.4|109748.4|109944.3|109744.3|5
1730151640000|2024-10-28 21:40:40|109962.1|109762.1|109960.3|109760.3|109962.1|109762.1|109960.3|109760.3|8
1730151650000|2024-10-28 21:40:50|109960.4|109760.4|109958.5|109758.5|109960.7|109760.7|109958.4|109758.4|8
1730151660000|2024-10-28 21:41:00|109958.4|109758.4|109956.7|109756.7|109958.4|109758.4|109955.6|109755.6|11
1730151670000|2024-10-28 21:41:10|109957.6|109757.6|109956.4|109756.4|109957.6|109757.6|109956.3|109756.3|11
1730151680000|2024-10-28 21:41:20|109956.3|109756.3|109954.4|109754.4|109956.3|109756.3|109954.3|109754.3|13
1730151690000|2024-10-28 21:41:30|109934.5|109734.5|109938.8|109738.8|109939.5|109739.5|109934.5|109734.5|9
1730151700000|2024-10-28 21:41:40|109938.7|109738.7|109959.5|109759.5|109960|109760|109938.7|109738.7|9
1730151710000|2024-10-28 21:41:50|109959|109759|109958.2|109758.2|109959|109759|109957.9|109757.9|7
1730151720000|2024-10-28 21:42:00|109957.9|109757.9|109958|109758|109958|109758|109956|109756|9
1730151730000|2024-10-28 21:42:10|109959.1|109759.1|109959.1|109759.1|109959.1|109759.1|109959.1|109759.1|1
1730151750000|2024-10-28 21:42:30|109976.9|109776.9|109969.3|109769.3|109976.9|109776.9|109969.3|109769.3|7
1730151760000|2024-10-28 21:42:40|109970.6|109770.6|109972.3|109772.3|109972.3|109772.3|109970|109770|8
1730151770000|2024-10-28 21:42:50|109972.2|109772.2|109971.9|109771.9|109972.3|109772.3|109968.8|109768.8|10
1730151780000|2024-10-28 21:43:00|109969.3|109769.3|109973.9|109773.9|109973.9|109773.9|109969.3|109769.3|6
1730151790000|2024-10-28 21:43:10|109973.8|109773.8|109974.9|109774.9|109974.9|109774.9|109973.7|109773.7|6
1730151800000|2024-10-28 21:43:20|109974.5|109774.5|109974.9|109774.9|109975|109775|109971.3|109771.3|9
1730151810000|2024-10-28 21:43:30|109973.9|109773.9|109973.3|109773.3|109973.9|109773.9|109973.3|109773.3|7
1730151820000|2024-10-28 21:43:40|109973.4|109773.4|109972.6|109772.6|109976.9|109776.9|109972.6|109772.6|10
1730151830000|2024-10-28 21:43:50|109972.7|109772.7|109973.5|109773.5|109976|109776|109972.7|109772.7|7
1730151840000|2024-10-28 21:44:00|109974|109774|109975.8|109775.8|109975.8|109775.8|109972.5|109772.5|6
1730151850000|2024-10-28 21:44:10|109975.7|109775.7|109975.8|109775.8|109975.8|109775.8|109975.7|109775.7|4
1730151860000|2024-10-28 21:44:20|109975.7|109775.7|109974.3|109774.3|109976|109776|109974.3|109774.3|3
1730151870000|2024-10-28 21:44:30|109975.8|109775.8|109976.7|109776.7|109976.7|109776.7|109975.8|109775.8|6
1730151880000|2024-10-28 21:44:40|109976.6|109776.6|109976.9|109776.9|109977|109777|109976.4|109776.4|5
1730151890000|2024-10-28 21:44:50|109976.6|109776.6|109976.6|109776.6|109977|109777|109976.5|109776.5|4
1730151900000|2024-10-28 21:45:00|109976.4|109776.4|109975.9|109775.9|109976.4|109776.4|109975.5|109775.5|10
1730151910000|2024-10-28 21:45:10|109975.8|109775.8|109975.7|109775.7|109975.9|109775.9|109975.7|109775.7|4
1730151920000|2024-10-28 21:45:20|109976.6|109776.6|109974.2|109774.2|109977.2|109777.2|109968.6|109768.6|7
1730151930000|2024-10-28 21:45:30|109974.3|109774.3|109978.3|109778.3|109978.3|109778.3|109974.1|109774.1|9
1730151940000|2024-10-28 21:45:40|109978.2|109778.2|109978.3|109778.3|109978.3|109778.3|109978.2|109778.2|2
1730151950000|2024-10-28 21:45:50|109978.2|109778.2|109974.5|109774.5|109978.3|109778.3|109974.5|109774.5|5
1730151960000|2024-10-28 21:46:00|109974.4|109774.4|109978.6|109778.6|109978.6|109778.6|109974.2|109774.2|7
1730151970000|2024-10-28 21:46:10|109978.1|109778.1|109973.3|109773.3|109978.1|109778.1|109973.3|109773.3|5
1730151980000|2024-10-28 21:46:20|109973.2|109773.2|109979.9|109779.9|109979.9|109779.9|109973.2|109773.2|5
1730151990000|2024-10-28 21:46:30|109973.1|109773.1|109974.7|109774.7|109974.7|109774.7|109973.1|109773.1|7
1730152000000|2024-10-28 21:46:40|109974.6|109774.6|109972.9|109772.9|109974.6|109774.6|109972.9|109772.9|9
1730152010000|2024-10-28 21:46:50|109978.6|109778.6|109973.3|109773.3|109978.6|109778.6|109972.5|109772.5|9
1730152020000|2024-10-28 21:47:00|109972.4|109772.4|109971.8|109771.8|109972.7|109772.7|109971.8|109771.8|6
1730152030000|2024-10-28 21:47:10|109971.7|109771.7|109968.1|109768.1|109971.7|109771.7|109966.5|109766.5|10
1730152040000|2024-10-28 21:47:20|109968.4|109768.4|109963.4|109763.4|109972.2|109772.2|109963.4|109763.4|11
1730152050000|2024-10-28 21:47:30|109963|109763|109963.6|109763.6|109963.9|109763.9|109963|109763|9
1730152060000|2024-10-28 21:47:40|109951|109751|109970.6|109770.6|109971|109771|109950.4|109750.4|10
1730152070000|2024-10-28 21:47:50|109970.4|109770.4|109967.9|109767.9|109970.5|109770.5|109954.2|109754.2|13
1730152080000|2024-10-28 21:48:00|109967.8|109767.8|109966.6|109766.6|109970.2|109770.2|109966.4|109766.4|6
1730152090000|2024-10-28 21:48:10|109966.3|109766.3|109973.3|109773.3|109973.4|109773.4|109966.3|109766.3|7
1730152100000|2024-10-28 21:48:20|109973.2|109773.2|109971|109771|109974|109774|109955|109755|11
1730152110000|2024-10-28 21:48:30|109970.8|109770.8|109952.5|109752.5|109973.4|109773.4|109952.5|109752.5|5
1730152120000|2024-10-28 21:48:40|109952.4|109752.4|109952.2|109752.2|109952.4|109752.4|109952.2|109752.2|5
1730152130000|2024-10-28 21:48:50|109952.1|109752.1|109965.3|109765.3|109965.4|109765.4|109952|109752|5
1730152140000|2024-10-28 21:49:00|109965.2|109765.2|109964.7|109764.7|109965.2|109765.2|109964.7|109764.7|5
1730152150000|2024-10-28 21:49:10|109964.6|109764.6|109970.4|109770.4|109970.4|109770.4|109962.6|109762.6|7
1730152160000|2024-10-28 21:49:20|109969.4|109769.4|109967|109767|109974.8|109774.8|109967|109767|7
1730152170000|2024-10-28 21:49:30|109966.4|109766.4|109966.8|109766.8|109966.9|109766.9|109966.4|109766.4|4
1730152180000|2024-10-28 21:49:40|109966.6|109766.6|109972|109772|109972.1|109772.1|109966.5|109766.5|9
1730152190000|2024-10-28 21:49:50|109972.1|109772.1|109970.4|109770.4|109972.1|109772.1|109970.4|109770.4|8
1730152200000|2024-10-28 21:50:00|109970.9|109770.9|109973.1|109773.1|109973.1|109773.1|109965.2|109765.2|8
1730152210000|2024-10-28 21:50:10|109972.9|109772.9|109973|109773|109973.5|109773.5|109972.9|109772.9|5
1730152220000|2024-10-28 21:50:20|109971|109771|109967.9|109767.9|109971|109771|109967.9|109767.9|4
1730152230000|2024-10-28 21:50:30|109968|109768|109967.6|109767.6|109968|109768|109967.6|109767.6|4
1730152240000|2024-10-28 21:50:40|109967.7|109767.7|109966.7|109766.7|109967.7|109767.7|109966.7|109766.7|8
1730152250000|2024-10-28 21:50:50|109966.6|109766.6|109967.4|109767.4|109972.6|109772.6|109966.6|109766.6|7
1730152260000|2024-10-28 21:51:00|109971|109771|109952.4|109752.4|109971.8|109771.8|109952.4|109752.4|5
1730152270000|2024-10-28 21:51:10|109952.3|109752.3|109952.4|109752.4|109952.5|109752.5|109952.2|109752.2|6
1730152280000|2024-10-28 21:51:20|109960.8|109760.8|109972.5|109772.5|109972.5|109772.5|109960.8|109760.8|5
1730152290000|2024-10-28 21:51:30|109972.4|109772.4|109972.2|109772.2|109972.4|109772.4|109972.2|109772.2|2
1730152300000|2024-10-28 21:51:40|109972.4|109772.4|109968.4|109768.4|109972.4|109772.4|109952.2|109752.2|10
1730152310000|2024-10-28 21:51:50|109968.3|109768.3|109968.5|109768.5|109968.5|109768.5|109968.3|109768.3|3
1730152320000|2024-10-28 21:52:00|109968.6|109768.6|109971.6|109771.6|109971.7|109771.7|109968.6|109768.6|5
1730152330000|2024-10-28 21:52:10|109969.4|109769.4|109951.4|109751.4|109969.4|109769.4|109951.4|109751.4|7
1730152340000|2024-10-28 21:52:20|109951.2|109751.2|109950.1|109750.1|109951.9|109751.9|109950.1|109750.1|7
1730152350000|2024-10-28 21:52:30|109966.6|109766.6|109957.3|109757.3|109967.5|109767.5|109957.3|109757.3|5
1730152360000|2024-10-28 21:52:40|109951.6|109751.6|109950.8|109750.8|109951.6|109751.6|109950.8|109750.8|5
1730152370000|2024-10-28 21:52:50|109950.7|109750.7|109967.5|109767.5|109967.5|109767.5|109949.9|109749.9|8
1730152380000|2024-10-28 21:53:00|109967.3|109767.3|109956.7|109756.7|109967.7|109767.7|109951.2|109751.2|7
1730152390000|2024-10-28 21:53:10|109950.8|109750.8|109956.7|109756.7|109956.8|109756.8|109950.8|109750.8|4
1730152400000|2024-10-28 21:53:20|109951.5|109751.5|109957.4|109757.4|109957.4|109757.4|109950.6|109750.6|11
1730152410000|2024-10-28 21:53:30|109957.3|109757.3|109955.6|109755.6|109957.3|109757.3|109955.6|109755.6|5
1730152420000|2024-10-28 21:53:40|109955.4|109755.4|109955.3|109755.3|109955.4|109755.4|109955.3|109755.3|2
1730152430000|2024-10-28 21:53:50|109955.5|109755.5|109956.5|109756.5|109956.5|109756.5|109955.5|109755.5|7
1730152440000|2024-10-28 21:54:00|109950.2|109750.2|109955.9|109755.9|109956.1|109756.1|109950.2|109750.2|5
1730152450000|2024-10-28 21:54:10|109956|109756|109957.4|109757.4|109957.6|109757.6|109950.4|109750.4|8
1730152460000|2024-10-28 21:54:20|109957.6|109757.6|109957.1|109757.1|109957.6|109757.6|109957.1|109757.1|5
1730152470000|2024-10-28 21:54:30|109958.7|109758.7|109956.5|109756.5|109958.8|109758.8|109956.5|109756.5|5
1730152480000|2024-10-28 21:54:40|109955.9|109755.9|109950.1|109750.1|109955.9|109755.9|109941.1|109741.1|12
1730152490000|2024-10-28 21:54:50|109950.4|109750.4|109958.4|109758.4|109980.9|109780.9|109950.4|109750.4|8
1730152500000|2024-10-28 21:55:00|109960.4|109760.4|109959.3|109759.3|109961|109761|109951.1|109751.1|10
1730152510000|2024-10-28 21:55:10|109959.2|109759.2|109949|109749|109959.2|109759.2|109946.1|109746.1|8
1730152520000|2024-10-28 21:55:20|109948.9|109748.9|109937.8|109737.8|109948.9|109748.9|109937.1|109737.1|6
1730152530000|2024-10-28 21:55:30|109934|109734|109940.3|109740.3|109943.7|109743.7|109931.5|109731.5|10
1730152540000|2024-10-28 21:55:40|109941.6|109741.6|109983.5|109783.5|109984.7|109784.7|109941.6|109741.6|12
1730152550000|2024-10-28 21:55:50|109979.6|109779.6|109970.9|109770.9|109979.7|109779.7|109970.9|109770.9|6
1730152560000|2024-10-28 21:56:00|109972.2|109772.2|109978.4|109778.4|109978.4|109778.4|109972.2|109772.2|5
1730152570000|2024-10-28 21:56:10|109971|109771|109980.8|109780.8|109981.1|109781.1|109971|109771|10
1730152580000|2024-10-28 21:56:20|109973.6|109773.6|109981.8|109781.8|109986.5|109786.5|109973.6|109773.6|9
1730152590000|2024-10-28 21:56:30|109979.3|109779.3|109975.6|109775.6|109979.3|109779.3|109975.1|109775.1|8
1730152600000|2024-10-28 21:56:40|109973.6|109773.6|109940.1|109740.1|109973.6|109773.6|109936.9|109736.9|7
1730152610000|2024-10-28 21:56:50|109940|109740|109926.3|109726.3|109940|109740|109926.3|109726.3|5
1730152620000|2024-10-28 21:57:00|109929.7|109729.7|109931.6|109731.6|109941.2|109741.2|109929.2|109729.2|7
1730152630000|2024-10-28 21:57:10|109931.9|109731.9|109931.9|109731.9|109931.9|109731.9|109931.9|109731.9|1
1730152640000|2024-10-28 21:57:20|109938.2|109738.2|109935.3|109735.3|109938.2|109738.2|109935.3|109735.3|4
1730152650000|2024-10-28 21:57:30|109934.6|109734.6|109935.5|109735.5|109940.4|109740.4|109934.2|109734.2|9
1730152660000|2024-10-28 21:57:40|109935.4|109735.4|109943.6|109743.6|109943.8|109743.8|109935.4|109735.4|7
1730152670000|2024-10-28 21:57:50|109943.5|109743.5|109943.8|109743.8|109944|109744|109943.4|109743.4|7
1730152680000|2024-10-28 21:58:00|109941.9|109741.9|109942.4|109742.4|109942.4|109742.4|109941.6|109741.6|5
1730152690000|2024-10-28 21:58:10|109942.3|109742.3|109940.6|109740.6|109942.4|109742.4|109940.6|109740.6|5
1730152700000|2024-10-28 21:58:20|109940.5|109740.5|109942.7|109742.7|109942.9|109742.9|109940.5|109740.5|8
1730152710000|2024-10-28 21:58:30|109942.6|109742.6|109942.6|109742.6|109943.3|109743.3|109941.8|109741.8|9
1730152720000|2024-10-28 21:58:40|109937.5|109737.5|109942.4|109742.4|109942.5|109742.5|109937.5|109737.5|4
1730152730000|2024-10-28 21:58:50|109937.4|109737.4|109937.4|109737.4|109937.4|109737.4|109937.4|109737.4|1
1730152740000|2024-10-28 21:59:00|109948.6|109748.6|109949.4|109749.4|109986.3|109786.3|109948.6|109748.6|11
1730152750000|2024-10-28 21:59:10|109949.2|109749.2|109939|109739|109949.2|109749.2|109939|109739|6
1730152760000|2024-10-28 21:59:20|109942.1|109742.1|109940.3|109740.3|109950.1|109750.1|109940.3|109740.3|10
1730152770000|2024-10-28 21:59:30|109953.4|109753.4|109953.8|109753.8|109953.8|109753.8|109949|109749|6
1730152780000|2024-10-28 21:59:40|109953.7|109753.7|109953.3|109753.3|109953.7|109753.7|109951|109751|7
1730152790000|2024-10-28 21:59:50|109953.4|109753.4|109959.7|109759.7|109959.7|109759.7|109953.1|109753.1|8
1730152800000|2024-10-28 22:00:00|109964.1|109764.1|110000.4|109800.4|110000.4|109800.4|109964.1|109764.1|16
1730152810000|2024-10-28 22:00:10|109999.9|109799.9|110020.5|109820.5|110020.5|109820.5|109996.8|109796.8|14
1730152820000|2024-10-28 22:00:20|110020.6|109820.6|110026.7|109826.7|110031.3|109831.3|110020.6|109820.6|13
1730152830000|2024-10-28 22:00:30|110026.6|109826.6|110033.5|109833.5|110033.5|109833.5|110023|109823|9
1730152840000|2024-10-28 22:00:40|110032.8|109832.8|110020.5|109820.5|110033.4|109833.4|110020.5|109820.5|12
1730152850000|2024-10-28 22:00:50|110021.4|109821.4|110027.3|109827.3|110037.8|109837.8|110021.4|109821.4|11
1730152860000|2024-10-28 22:01:00|110041.3|109841.3|110044.9|109844.9|110045.2|109845.2|110023.1|109823.1|11
1730152870000|2024-10-28 22:01:10|110048.5|109848.5|110049.5|109849.5|110049.5|109849.5|110045.9|109845.9|5
1730152880000|2024-10-28 22:01:20|110049.4|109849.4|110062.4|109862.4|110062.4|109862.4|110049.4|109849.4|6
1730152890000|2024-10-28 22:01:30|110060.5|109860.5|110059.3|109859.3|110061.6|109861.6|110059.3|109859.3|8
1730152900000|2024-10-28 22:01:40|110059.4|109859.4|110063.7|109863.7|110063.7|109863.7|110054|109854|8
1730152910000|2024-10-28 22:01:50|110063.4|109863.4|110052.6|109852.6|110063.4|109863.4|110045.8|109845.8|12
1730152920000|2024-10-28 22:02:00|110054.6|109854.6|110053.7|109853.7|110054.8|109854.8|110052.8|109852.8|4
1730152930000|2024-10-28 22:02:10|110053.2|109853.2|110055.6|109855.6|110056|109856|110053.2|109853.2|4
1730152940000|2024-10-28 22:02:20|110063|109863|110065.8|109865.8|110065.8|109865.8|110063|109863|3
1730152950000|2024-10-28 22:02:30|110063.6|109863.6|110064|109864|110064.2|109864.2|110063.6|109863.6|7
1730152960000|2024-10-28 22:02:40|110064.2|109864.2|110054.9|109854.9|110067|109867|110054.5|109854.5|10
1730152970000|2024-10-28 22:02:50|110054.5|109854.5|110058.3|109858.3|110062.4|109862.4|110054.4|109854.4|8
1730152980000|2024-10-28 22:03:00|110058.2|109858.2|110060.1|109860.1|110061.9|109861.9|110057.7|109857.7|10
1730152990000|2024-10-28 22:03:10|110060.2|109860.2|110070.6|109870.6|110070.8|109870.8|110057|109857|8
1730153000000|2024-10-28 22:03:20|110070.7|109870.7|110067.1|109867.1|110072.8|109872.8|110067|109867|9
1730153010000|2024-10-28 22:03:30|110066.8|109866.8|110052.6|109852.6|110073.3|109873.3|110052.6|109852.6|5
1730153020000|2024-10-28 22:03:40|110045.9|109845.9|110057.1|109857.1|110059.7|109859.7|110045.9|109845.9|13
1730153030000|2024-10-28 22:03:50|110058.5|109858.5|110055.7|109855.7|110059.8|109859.8|110041.9|109841.9|11
1730153040000|2024-10-28 22:04:00|110055.8|109855.8|110059.5|109859.5|110059.5|109859.5|110055.8|109855.8|8
1730153050000|2024-10-28 22:04:10|110067.7|109867.7|110064.8|109864.8|110067.9|109867.9|110064.7|109864.7|6
1730153060000|2024-10-28 22:04:20|110064.7|109864.7|110064.7|109864.7|110064.7|109864.7|110064.7|109864.7|1
1730153070000|2024-10-28 22:04:30|110064.6|109864.6|110057.2|109857.2|110064.9|109864.9|110057.2|109857.2|8
1730153080000|2024-10-28 22:04:40|110058.8|109858.8|110056.4|109856.4|110058.9|109858.9|110056.4|109856.4|3
1730153090000|2024-10-28 22:04:50|110062.1|109862.1|110055.8|109855.8|110062.4|109862.4|110055.8|109855.8|4
1730153100000|2024-10-28 22:05:00|110055.9|109855.9|110061.5|109861.5|110061.5|109861.5|110054.3|109854.3|5
1730153110000|2024-10-28 22:05:10|110061.4|109861.4|110061.4|109861.4|110061.4|109861.4|110061.4|109861.4|1
1730153120000|2024-10-28 22:05:20|110061.6|109861.6|110049.4|109849.4|110061.8|109861.8|110049.3|109849.3|7
1730153130000|2024-10-28 22:05:30|110045.6|109845.6|110036.2|109836.2|110045.6|109845.6|110036|109836|5
1730153140000|2024-10-28 22:05:40|110036.3|109836.3|110036.3|109836.3|110036.3|109836.3|110036.2|109836.2|5
1730153150000|2024-10-28 22:05:50|110036.2|109836.2|110047.3|109847.3|110047.3|109847.3|110035.9|109835.9|8
1730153160000|2024-10-28 22:06:00|110047.2|109847.2|110054.7|109854.7|110055.1|109855.1|110041.4|109841.4|12
1730153170000|2024-10-28 22:06:10|110054.4|109854.4|110044.4|109844.4|110055.6|109855.6|110041.5|109841.5|14
1730153180000|2024-10-28 22:06:20|110049.6|109849.6|110044.6|109844.6|110049.6|109849.6|110044.6|109844.6|12
1730153190000|2024-10-28 22:06:30|110044.5|109844.5|110044.3|109844.3|110048.7|109848.7|110043.9|109843.9|15
1730153200000|2024-10-28 22:06:40|110051.4|109851.4|110053.2|109853.2|110053.2|109853.2|110050.9|109850.9|9
1730153210000|2024-10-28 22:06:50|110063.2|109863.2|110048|109848|110063.2|109863.2|110046.1|109846.1|28
1730153220000|2024-10-28 22:07:00|110047.9|109847.9|110040.8|109840.8|110047.9|109847.9|110040.4|109840.4|15
1730153230000|2024-10-28 22:07:10|110040.7|109840.7|110046.6|109846.6|110046.6|109846.6|110040.2|109840.2|12
1730153240000|2024-10-28 22:07:20|110046.5|109846.5|110046.1|109846.1|110046.9|109846.9|110046.1|109846.1|11
1730153250000|2024-10-28 22:07:30|110046.3|109846.3|110045.5|109845.5|110046.9|109846.9|110045.1|109845.1|14
1730153260000|2024-10-28 22:07:40|110046.9|109846.9|110047.2|109847.2|110047.2|109847.2|110046.9|109846.9|7
1730153270000|2024-10-28 22:07:50|110047.3|109847.3|110046.3|109846.3|110047.3|109847.3|110045.6|109845.6|11
1730153280000|2024-10-28 22:08:00|110046.6|109846.6|110045.4|109845.4|110046.7|109846.7|110045|109845|14
1730153290000|2024-10-28 22:08:10|110045.3|109845.3|110049.2|109849.2|110049.2|109849.2|110045.3|109845.3|8
1730153300000|2024-10-28 22:08:20|110049.4|109849.4|110049.4|109849.4|110049.9|109849.9|110049|109849|9
1730153310000|2024-10-28 22:08:30|110049.3|109849.3|110049.1|109849.1|110049.4|109849.4|110049.1|109849.1|4
1730153320000|2024-10-28 22:08:40|110048.6|109848.6|110049|109849|110050.1|109850.1|110048.6|109848.6|7
1730153330000|2024-10-28 22:08:50|110048.9|109848.9|110048.5|109848.5|110049|109849|110048.5|109848.5|5
1730153340000|2024-10-28 22:09:00|110048.6|109848.6|110044.6|109844.6|110049|109849|110044.6|109844.6|8
1730153350000|2024-10-28 22:09:10|110043.4|109843.4|110043.4|109843.4|110043.6|109843.6|110043.3|109843.3|8
1730153360000|2024-10-28 22:09:20|110043.3|109843.3|110043.3|109843.3|110043.3|109843.3|110043.2|109843.2|5
1730153370000|2024-10-28 22:09:30|110043.6|109843.6|110043.2|109843.2|110043.6|109843.6|110043.2|109843.2|3
1730153380000|2024-10-28 22:09:40|110044.2|109844.2|110045.7|109845.7|110046|109846|110044|109844|11
1730153390000|2024-10-28 22:09:50|110045.8|109845.8|110045.7|109845.7|110045.8|109845.8|110045.6|109845.6|6
1730153400000|2024-10-28 22:10:00|110045.6|109845.6|110042.3|109842.3|110046.2|109846.2|110042.3|109842.3|15
1730153410000|2024-10-28 22:10:10|110042.9|109842.9|110043.1|109843.1|110043.2|109843.2|110042.9|109842.9|5
1730153420000|2024-10-28 22:10:20|110043|109843|110043.8|109843.8|110043.8|109843.8|110043|109843|7
1730153430000|2024-10-28 22:10:30|110043.9|109843.9|110045.5|109845.5|110045.5|109845.5|110043.9|109843.9|6
1730153440000|2024-10-28 22:10:40|110045.6|109845.6|110045.2|109845.2|110045.6|109845.6|110045.2|109845.2|7
1730153450000|2024-10-28 22:10:50|110045.1|109845.1|110044.4|109844.4|110045.2|109845.2|110044.3|109844.3|5
1730153460000|2024-10-28 22:11:00|110043.7|109843.7|110044.4|109844.4|110044.4|109844.4|110043.6|109843.6|7
1730153470000|2024-10-28 22:11:10|110044.3|109844.3|110043.5|109843.5|110044.4|109844.4|110043.5|109843.5|5
1730153480000|2024-10-28 22:11:20|110043.7|109843.7|110044.3|109844.3|110044.4|109844.4|110043.6|109843.6|4
1730153490000|2024-10-28 22:11:30|110045.3|109845.3|110044.4|109844.4|110045.3|109845.3|110044|109844|7
1730153500000|2024-10-28 22:11:40|110044.5|109844.5|110045.3|109845.3|110045.4|109845.4|110044.5|109844.5|5
1730153510000|2024-10-28 22:11:50|110045.2|109845.2|110045|109845|110045.3|109845.3|110044.9|109844.9|4
1730153520000|2024-10-28 22:12:00|110044.9|109844.9|110046|109846|110046|109846|110044.3|109844.3|7
1730153530000|2024-10-28 22:12:10|110046.1|109846.1|110046.6|109846.6|110046.6|109846.6|110046.1|109846.1|6
1730153540000|2024-10-28 22:12:20|110046.4|109846.4|110046.4|109846.4|110047.4|109847.4|110046.4|109846.4|7
1730153550000|2024-10-28 22:12:30|110046.8|109846.8|110047.1|109847.1|110047.1|109847.1|110046.8|109846.8|2
1730153560000|2024-10-28 22:12:40|110047.3|109847.3|110047.5|109847.5|110047.5|109847.5|110047.3|109847.3|6
1730153570000|2024-10-28 22:12:50|110047.1|109847.1|110048.3|109848.3|110052|109852|110047.1|109847.1|7
1730153580000|2024-10-28 22:13:00|110047.7|109847.7|110047.9|109847.9|110048.2|109848.2|110047.7|109847.7|8
1730153590000|2024-10-28 22:13:10|110047.8|109847.8|110048.1|109848.1|110048.1|109848.1|110047.8|109847.8|3
1730153600000|2024-10-28 22:13:20|110048.2|109848.2|110047.9|109847.9|110048.2|109848.2|110047.8|109847.8|4
1730153610000|2024-10-28 22:13:30|110048|109848|110047.8|109847.8|110048|109848|110047.1|109847.1|6
1730153620000|2024-10-28 22:13:40|110048.4|109848.4|110046|109846|110048.5|109848.5|110045.8|109845.8|11
1730153630000|2024-10-28 22:13:50|110045.9|109845.9|110045.6|109845.6|110045.9|109845.9|110045.6|109845.6|3
1730153640000|2024-10-28 22:14:00|110045.7|109845.7|110047.9|109847.9|110047.9|109847.9|110045.7|109845.7|8
1730153650000|2024-10-28 22:14:10|110048|109848|110048.4|109848.4|110048.4|109848.4|110048|109848|4
1730153660000|2024-10-28 22:14:20|110048.7|109848.7|110049.7|109849.7|110049.7|109849.7|110048.7|109848.7|5
1730153670000|2024-10-28 22:14:30|110049.6|109849.6|110055.1|109855.1|110055.1|109855.1|110049.6|109849.6|4
1730153680000|2024-10-28 22:14:40|110054.2|109854.2|110049.9|109849.9|110054.2|109854.2|110049|109849|9
1730153690000|2024-10-28 22:14:50|110050.3|109850.3|110050.7|109850.7|110050.7|109850.7|110050.3|109850.3|6
1730153700000|2024-10-28 22:15:00|110051.1|109851.1|110060.8|109860.8|110062.8|109862.8|110048.8|109848.8|30
1730153710000|2024-10-28 22:15:10|110061.9|109861.9|110058.9|109858.9|110063.2|109863.2|110058.3|109858.3|27
1730153720000|2024-10-28 22:15:20|110062.2|109862.2|110062.1|109862.1|110064.2|109864.2|110061|109861|14
1730153730000|2024-10-28 22:15:30|110061.8|109861.8|110060.3|109860.3|110063.6|109863.6|110060.3|109860.3|12
1730153740000|2024-10-28 22:15:40|110060.6|109860.6|110062.3|109862.3|110063.3|109863.3|110058.2|109858.2|27
1730153750000|2024-10-28 22:15:50|110063.6|109863.6|110060.6|109860.6|110064.3|109864.3|110058.8|109858.8|20
1730153760000|2024-10-28 22:16:00|110060.7|109860.7|110058.9|109858.9|110061.2|109861.2|110058.2|109858.2|15
1730153770000|2024-10-28 22:16:10|110058.8|109858.8|110060.6|109860.6|110060.8|109860.8|110058.8|109858.8|7
1730153780000|2024-10-28 22:16:20|110060.5|109860.5|110059.4|109859.4|110060.6|109860.6|110059.3|109859.3|8
1730153790000|2024-10-28 22:16:30|110059.1|109859.1|110056.2|109856.2|110061.6|109861.6|110056.2|109856.2|10
1730153800000|2024-10-28 22:16:40|110056.3|109856.3|110056.8|109856.8|110056.9|109856.9|110056.2|109856.2|7
1730153810000|2024-10-28 22:16:50|110057|109857|110061.9|109861.9|110063.9|109863.9|110056.8|109856.8|19
1730153820000|2024-10-28 22:17:00|110069.2|109869.2|110066.3|109866.3|110070.2|109870.2|110062.3|109862.3|28
1730153830000|2024-10-28 22:17:10|110069|109869|110063.6|109863.6|110069|109869|110063.6|109863.6|22
1730153840000|2024-10-28 22:17:20|110065.1|109865.1|110059.4|109859.4|110065.1|109865.1|110059.4|109859.4|11
1730153850000|2024-10-28 22:17:30|110059.6|109859.6|110059.6|109859.6|110061.3|109861.3|110059.3|109859.3|8
1730153860000|2024-10-28 22:17:40|110059.7|109859.7|110059.7|109859.7|110062.2|109862.2|110059.1|109859.1|14
1730153870000|2024-10-28 22:17:50|110062.4|109862.4|110061.3|109861.3|110063|109863|110059|109859|17
1730153880000|2024-10-28 22:18:00|110061.6|109861.6|110065.6|109865.6|110065.6|109865.6|110059.4|109859.4|13
1730153890000|2024-10-28 22:18:10|110063.6|109863.6|110064.4|109864.4|110066.9|109866.9|110060.9|109860.9|35
1730153900000|2024-10-28 22:18:20|110067.5|109867.5|110066.6|109866.6|110068.1|109868.1|110062.1|109862.1|38
1730153910000|2024-10-28 22:18:30|110063.6|109863.6|110066.4|109866.4|110067.5|109867.5|110060|109860|29
1730153920000|2024-10-28 22:18:40|110064.6|109864.6|110062.1|109862.1|110069.1|109869.1|110060.6|109860.6|39
1730153930000|2024-10-28 22:18:50|110065.8|109865.8|110066.7|109866.7|110068.3|109868.3|110062.7|109862.7|32
1730153940000|2024-10-28 22:19:00|110065.4|109865.4|110065.9|109865.9|110067.3|109867.3|110060.9|109860.9|31
1730153950000|2024-10-28 22:19:10|110064.8|109864.8|110063.3|109863.3|110065.9|109865.9|110059.8|109859.8|33
1730153960000|2024-10-28 22:19:20|110063.8|109863.8|110063.3|109863.3|110065.5|109865.5|110062.1|109862.1|32
1730153970000|2024-10-28 22:19:30|110064.4|109864.4|110061.6|109861.6|110065.3|109865.3|110059.2|109859.2|38
1730153980000|2024-10-28 22:19:40|110062|109862|110059.5|109859.5|110062.9|109862.9|110058.3|109858.3|24
1730153990000|2024-10-28 22:19:50|110059.6|109859.6|110065.6|109865.6|110067.7|109867.7|110058.6|109858.6|44
1730154000000|2024-10-28 22:20:00|110066.4|109866.4|110065.6|109865.6|110068.2|109868.2|110061.2|109861.2|39
1730154010000|2024-10-28 22:20:10|110065.7|109865.7|110065.4|109865.4|110069.4|109869.4|110062.9|109862.9|29
1730154020000|2024-10-28 22:20:20|110064.3|109864.3|110069.3|109869.3|110069.3|109869.3|110063.1|109863.1|30
1730154030000|2024-10-28 22:20:30|110067.2|109867.2|110068.9|109868.9|110070.6|109870.6|110063.7|109863.7|43
1730154040000|2024-10-28 22:20:40|110068.2|109868.2|110069.4|109869.4|110069.5|109869.5|110066.3|109866.3|27
1730154050000|2024-10-28 22:20:50|110069.1|109869.1|110070|109870|110070.6|109870.6|110064.1|109864.1|40
1730154060000|2024-10-28 22:21:00|110069.6|109869.6|110066.4|109866.4|110069.6|109869.6|110063.2|109863.2|34
1730154070000|2024-10-28 22:21:10|110067.3|109867.3|110066.7|109866.7|110067.7|109867.7|110065.4|109865.4|31
1730154080000|2024-10-28 22:21:20|110065.9|109865.9|110067.1|109867.1|110068|109868|110065.8|109865.8|32
1730154090000|2024-10-28 22:21:30|110066|109866|110065.4|109865.4|110067.9|109867.9|110063|109863|27
1730154100000|2024-10-28 22:21:40|110064.2|109864.2|110063.1|109863.1|110066.4|109866.4|110062.6|109862.6|33
1730154110000|2024-10-28 22:21:50|110063.8|109863.8|110066.9|109866.9|110068.2|109868.2|110062.4|109862.4|30
1730154120000|2024-10-28 22:22:00|110065.4|109865.4|110066.4|109866.4|110068.3|109868.3|110065.4|109865.4|29
1730154130000|2024-10-28 22:22:10|110066.9|109866.9|110065.7|109865.7|110067.4|109867.4|110064.6|109864.6|27
1730154140000|2024-10-28 22:22:20|110066.7|109866.7|110069.1|109869.1|110069.4|109869.4|110062.6|109862.6|36
1730154150000|2024-10-28 22:22:30|110068.4|109868.4|110067.9|109867.9|110069.3|109869.3|110063|109863|34
1730154160000|2024-10-28 22:22:40|110067|109867|110066.5|109866.5|110068.9|109868.9|110066.2|109866.2|31
1730154170000|2024-10-28 22:22:50|110066|109866|110066.9|109866.9|110068.1|109868.1|110065.4|109865.4|25
1730154180000|2024-10-28 22:23:00|110065.1|109865.1|110057.7|109857.7|110066.8|109866.8|110057.7|109857.7|24
1730154190000|2024-10-28 22:23:10|110057|109857|110055.8|109855.8|110058.8|109858.8|110055.7|109855.7|25
1730154200000|2024-10-28 22:23:20|110055.7|109855.7|110051.3|109851.3|110056.8|109856.8|110050.6|109850.6|22
1730154210000|2024-10-28 22:23:30|110051.4|109851.4|110052.5|109852.5|110052.5|109852.5|110051.1|109851.1|11
1730154220000|2024-10-28 22:23:40|110051.1|109851.1|110052|109852|110055.1|109855.1|110049.8|109849.8|19
1730154230000|2024-10-28 22:23:50|110050.4|109850.4|110051.4|109851.4|110053.3|109853.3|110048.3|109848.3|23
1730154240000|2024-10-28 22:24:00|110050.7|109850.7|110050.5|109850.5|110056.6|109856.6|110050.5|109850.5|17
1730154250000|2024-10-28 22:24:10|110051.2|109851.2|110046.5|109846.5|110051.4|109851.4|110046.5|109846.5|10
1730154260000|2024-10-28 22:24:20|110046.6|109846.6|110046.7|109846.7|110047.3|109847.3|110045.9|109845.9|12
1730154270000|2024-10-28 22:24:30|110046.8|109846.8|110047.4|109847.4|110047.8|109847.8|110045.5|109845.5|12
1730154280000|2024-10-28 22:24:40|110047.5|109847.5|110046.9|109846.9|110048.2|109848.2|110046.3|109846.3|13
1730154290000|2024-10-28 22:24:50|110048.6|109848.6|110048.7|109848.7|110057.2|109857.2|110046.3|109846.3|28
1730154300000|2024-10-28 22:25:00|110049.3|109849.3|110051.7|109851.7|110052.3|109852.3|110048.5|109848.5|32
1730154310000|2024-10-28 22:25:10|110052.3|109852.3|110050.5|109850.5|110053|109853|110047.4|109847.4|36
1730154320000|2024-10-28 22:25:20|110048.2|109848.2|110050.9|109850.9|110054.2|109854.2|110047.6|109847.6|40
1730154330000|2024-10-28 22:25:30|110051.9|109851.9|110044.4|109844.4|110054|109854|110042.6|109842.6|31
1730154340000|2024-10-28 22:25:40|110046.6|109846.6|110044.9|109844.9|110046.6|109846.6|110043.7|109843.7|20
1730154350000|2024-10-28 22:25:50|110044.8|109844.8|110044.1|109844.1|110045.6|109845.6|110044.1|109844.1|7
1730154360000|2024-10-28 22:26:00|110044.2|109844.2|110046.6|109846.6|110047|109847|110044.1|109844.1|10
1730154370000|2024-10-28 22:26:10|110046.5|109846.5|110046.9|109846.9|110048.7|109848.7|110046.2|109846.2|15
1730154380000|2024-10-28 22:26:20|110046.5|109846.5|110045.8|109845.8|110049.5|109849.5|110044.8|109844.8|22
1730154390000|2024-10-28 22:26:30|110045.4|109845.4|110043.2|109843.2|110049.3|109849.3|110043.2|109843.2|32
1730154400000|2024-10-28 22:26:40|110045.7|109845.7|110040.9|109840.9|110046.9|109846.9|110040.9|109840.9|24
1730154410000|2024-10-28 22:26:50|110040.8|109840.8|110041.8|109841.8|110045.4|109845.4|110040.5|109840.5|18
1730154420000|2024-10-28 22:27:00|110041.9|109841.9|110041.7|109841.7|110041.9|109841.9|110041.2|109841.2|8
1730154430000|2024-10-28 22:27:10|110041.4|109841.4|110043.3|109843.3|110046.1|109846.1|110037.9|109837.9|20
1730154440000|2024-10-28 22:27:20|110044.5|109844.5|110038|109838|110046.2|109846.2|110037.8|109837.8|16
1730154450000|2024-10-28 22:27:30|110038.1|109838.1|110042.5|109842.5|110042.5|109842.5|110037.7|109837.7|9
1730154460000|2024-10-28 22:27:40|110041.3|109841.3|110051.5|109851.5|110052.3|109852.3|110041.3|109841.3|18
1730154470000|2024-10-28 22:27:50|110048.8|109848.8|110048.6|109848.6|110051|109851|110047.4|109847.4|34
1730154480000|2024-10-28 22:28:00|110050.5|109850.5|110048.1|109848.1|110050.5|109850.5|110047.8|109847.8|14
1730154490000|2024-10-28 22:28:10|110048|109848|110046.5|109846.5|110048|109848|110046.5|109846.5|8
1730154500000|2024-10-28 22:28:20|110046.7|109846.7|110050.2|109850.2|110053.3|109853.3|110046.2|109846.2|20
1730154510000|2024-10-28 22:28:30|110052|109852|110053.3|109853.3|110053.6|109853.6|110048.7|109848.7|28
1730154520000|2024-10-28 22:28:40|110050.7|109850.7|110052.2|109852.2|110052.9|109852.9|110049|109849|34
1730154530000|2024-10-28 22:28:50|110051.6|109851.6|110052.6|109852.6|110053.2|109853.2|110049.6|109849.6|20
1730154540000|2024-10-28 22:29:00|110052.5|109852.5|110051.2|109851.2|110052.8|109852.8|110049.2|109849.2|33
1730154550000|2024-10-28 22:29:10|110049.9|109849.9|110049.1|109849.1|110053.6|109853.6|110049.1|109849.1|17
1730154560000|2024-10-28 22:29:20|110049|109849|110053.7|109853.7|110053.7|109853.7|110049|109849|14
1730154570000|2024-10-28 22:29:30|110054|109854|110052.8|109852.8|110054.4|109854.4|110051|109851|31
1730154580000|2024-10-28 22:29:40|110052.2|109852.2|110051.9|109851.9|110054.6|109854.6|110051.5|109851.5|24
1730154590000|2024-10-28 22:29:50|110052.5|109852.5|110051.8|109851.8|110054.7|109854.7|110051.7|109851.7|30
1730154600000|2024-10-28 22:30:00|110053.7|109853.7|110050.5|109850.5|110054.6|109854.6|110050.5|109850.5|26
1730154610000|2024-10-28 22:30:10|110050.6|109850.6|110050.6|109850.6|110050.6|109850.6|110050.5|109850.5|3
1730154620000|2024-10-28 22:30:20|110050.5|109850.5|110052.2|109852.2|110054.9|109854.9|110050.5|109850.5|28
1730154630000|2024-10-28 22:30:30|110054.3|109854.3|110052.4|109852.4|110055.1|109855.1|110052.3|109852.3|28
1730154640000|2024-10-28 22:30:40|110052.3|109852.3|110052.2|109852.2|110055.1|109855.1|110052.1|109852.1|23
1730154650000|2024-10-28 22:30:50|110053.6|109853.6|110053.6|109853.6|110054.7|109854.7|110051.1|109851.1|31
1730154660000|2024-10-28 22:31:00|110054.2|109854.2|110054.3|109854.3|110054.6|109854.6|110050.9|109850.9|27
1730154670000|2024-10-28 22:31:10|110052.6|109852.6|110052.1|109852.1|110054.2|109854.2|110051.8|109851.8|30
1730154680000|2024-10-28 22:31:20|110054.2|109854.2|110051.2|109851.2|110054.8|109854.8|110050.6|109850.6|18
1730154690000|2024-10-28 22:31:30|110051|109851|110051.7|109851.7|110052.6|109852.6|110050.8|109850.8|14
1730154700000|2024-10-28 22:31:40|110051.5|109851.5|110051.8|109851.8|110053.3|109853.3|110050.3|109850.3|31
1730154710000|2024-10-28 22:31:50|110051|109851|110053.2|109853.2|110055.2|109855.2|110050.8|109850.8|14
1730154720000|2024-10-28 22:32:00|110053.5|109853.5|110053|109853|110054.8|109854.8|110050.3|109850.3|15
1730154730000|2024-10-28 22:32:10|110051.1|109851.1|110051.8|109851.8|110054.6|109854.6|110048.7|109848.7|28
1730154740000|2024-10-28 22:32:20|110052.2|109852.2|110050.3|109850.3|110053.4|109853.4|110049.6|109849.6|25
1730154750000|2024-10-28 22:32:30|110050.4|109850.4|110050.5|109850.5|110050.5|109850.5|110050.4|109850.4|2
1730154760000|2024-10-28 22:32:40|110050.3|109850.3|110044.9|109844.9|110050.3|109850.3|110044.8|109844.8|9
1730154770000|2024-10-28 22:32:50|110043.7|109843.7|110050.2|109850.2|110050.7|109850.7|110043.7|109843.7|10
1730154780000|2024-10-28 22:33:00|110050|109850|110050.1|109850.1|110054.6|109854.6|110050|109850|16
1730154790000|2024-10-28 22:33:10|110050|109850|110047.5|109847.5|110053.4|109853.4|110047.3|109847.3|18
1730154800000|2024-10-28 22:33:20|110049.4|109849.4|110048.5|109848.5|110050.8|109850.8|110047.3|109847.3|24
1730154810000|2024-10-28 22:33:30|110048.6|109848.6|110048.7|109848.7|110051.1|109851.1|110046|109846|20
1730154820000|2024-10-28 22:33:40|110049.4|109849.4|110049.9|109849.9|110050|109850|110047.1|109847.1|21
1730154830000|2024-10-28 22:33:50|110049.5|109849.5|110047.8|109847.8|110053|109853|110047.6|109847.6|18
1730154840000|2024-10-28 22:34:00|110048|109848|110045|109845|110051.6|109851.6|110044.4|109844.4|26
1730154850000|2024-10-28 22:34:10|110044.2|109844.2|110044.7|109844.7|110046.1|109846.1|110042.6|109842.6|32
1730154860000|2024-10-28 22:34:20|110044.1|109844.1|110046.8|109846.8|110046.8|109846.8|110042.9|109842.9|22
1730154870000|2024-10-28 22:34:30|110043.9|109843.9|110043.7|109843.7|110045.4|109845.4|110042.4|109842.4|16
1730154880000|2024-10-28 22:34:40|110044|109844|110044.2|109844.2|110049.7|109849.7|110044|109844|30
1730154890000|2024-10-28 22:34:50|110047.4|109847.4|110048.8|109848.8|110050.4|109850.4|110043.9|109843.9|23
1730154900000|2024-10-28 22:35:00|110048.6|109848.6|110045.1|109845.1|110050.2|109850.2|110044.3|109844.3|32
1730154910000|2024-10-28 22:35:10|110046.9|109846.9|110044.7|109844.7|110047|109847|110044.4|109844.4|14
1730154920000|2024-10-28 22:35:20|110044.6|109844.6|110045.6|109845.6|110045.6|109845.6|110044.6|109844.6|9
1730154930000|2024-10-28 22:35:30|110045.7|109845.7|110047.9|109847.9|110049.3|109849.3|110044.3|109844.3|23
1730154940000|2024-10-28 22:35:40|110045.8|109845.8|110045.9|109845.9|110045.9|109845.9|110045.8|109845.8|6
1730154950000|2024-10-28 22:35:50|110046.6|109846.6|110049.7|109849.7|110052.3|109852.3|110045.6|109845.6|34
1730154960000|2024-10-28 22:36:00|110050.6|109850.6|110046.2|109846.2|110051.1|109851.1|110046.1|109846.1|21
1730154970000|2024-10-28 22:36:10|110046.3|109846.3|110049.2|109849.2|110050.8|109850.8|110046.3|109846.3|21
1730154980000|2024-10-28 22:36:20|110048.8|109848.8|110048.9|109848.9|110049.2|109849.2|110047.7|109847.7|7
1730154990000|2024-10-28 22:36:30|110051|109851|110051.1|109851.1|110051.2|109851.2|110051|109851|3
1730155000000|2024-10-28 22:36:40|110051.2|109851.2|110049.9|109849.9|110053.9|109853.9|110049.9|109849.9|17
1730155010000|2024-10-28 22:36:50|110050|109850|110048.6|109848.6|110053|109853|110047.4|109847.4|22
1730155020000|2024-10-28 22:37:00|110048.5|109848.5|110049.1|109849.1|110049.1|109849.1|110048.5|109848.5|10
1730155030000|2024-10-28 22:37:10|110050.7|109850.7|110048.5|109848.5|110050.7|109850.7|110047.5|109847.5|15
1730155040000|2024-10-28 22:37:20|110048.6|109848.6|110050.6|109850.6|110051.2|109851.2|110048.5|109848.5|9
1730155050000|2024-10-28 22:37:30|110050.7|109850.7|110049.8|109849.8|110053.1|109853.1|110048.3|109848.3|19
1730155060000|2024-10-28 22:37:40|110049.2|109849.2|110051.1|109851.1|110054.6|109854.6|110048.8|109848.8|24
1730155070000|2024-10-28 22:37:50|110049.2|109849.2|110050.6|109850.6|110052.4|109852.4|110047.8|109847.8|22
1730155080000|2024-10-28 22:38:00|110048.7|109848.7|110050.2|109850.2|110051.6|109851.6|110047.3|109847.3|19
1730155090000|2024-10-28 22:38:10|110051.5|109851.5|110049.1|109849.1|110051.8|109851.8|110047.5|109847.5|36
1730155100000|2024-10-28 22:38:20|110051.1|109851.1|110052.6|109852.6|110054.4|109854.4|110050.3|109850.3|19
1730155110000|2024-10-28 22:38:30|110052.7|109852.7|110054.3|109854.3|110056.2|109856.2|110051|109851|20
1730155120000|2024-10-28 22:38:40|110054.1|109854.1|110048.8|109848.8|110055.9|109855.9|110048.8|109848.8|19
1730155130000|2024-10-28 22:38:50|110048.9|109848.9|110049.1|109849.1|110050.8|109850.8|110048.1|109848.1|21
1730155140000|2024-10-28 22:39:00|110050.5|109850.5|110048.9|109848.9|110051.2|109851.2|110048.7|109848.7|11
1730155150000|2024-10-28 22:39:10|110048.7|109848.7|110053.4|109853.4|110056.6|109856.6|110048.7|109848.7|31
1730155160000|2024-10-28 22:39:20|110053|109853|110051.9|109851.9|110054.8|109854.8|110051.4|109851.4|12
1730155170000|2024-10-28 22:39:30|110052.1|109852.1|110051|109851|110055.1|109855.1|110051|109851|16
1730155180000|2024-10-28 22:39:40|110051.1|109851.1|110051.4|109851.4|110053.2|109853.2|110050.3|109850.3|26
1730155190000|2024-10-28 22:39:50|110050.9|109850.9|110051.9|109851.9|110052.1|109852.1|110049.4|109849.4|12
1730155200000|2024-10-28 22:40:00|110048.8|109848.8|110049.1|109849.1|110049.4|109849.4|110048.8|109848.8|12
1730155210000|2024-10-28 22:40:10|110049.2|109849.2|110048.9|109848.9|110050|109850|110048.8|109848.8|12
1730155220000|2024-10-28 22:40:20|110049|109849|110049.7|109849.7|110052.9|109852.9|110049|109849|10
1730155230000|2024-10-28 22:40:30|110049.6|109849.6|110048|109848|110049.6|109849.6|110047.9|109847.9|5
1730155240000|2024-10-28 22:40:40|110043.3|109843.3|110043.4|109843.4|110043.5|109843.5|110042.7|109842.7|11
1730155250000|2024-10-28 22:40:50|110042.7|109842.7|110041.9|109841.9|110042.7|109842.7|110041.9|109841.9|6
1730155260000|2024-10-28 22:41:00|110045.4|109845.4|110042.6|109842.6|110046.3|109846.3|110042.6|109842.6|11
1730155270000|2024-10-28 22:41:10|110042.3|109842.3|110042.9|109842.9|110043|109843|110042.3|109842.3|7
1730155280000|2024-10-28 22:41:20|110043|109843|110042.3|109842.3|110043.1|109843.1|110042.3|109842.3|10
1730155290000|2024-10-28 22:41:30|110042.5|109842.5|110042|109842|110042.5|109842.5|110042|109842|7
1730155300000|2024-10-28 22:41:40|110042.1|109842.1|110042.3|109842.3|110042.3|109842.3|110042.1|109842.1|3
1730155310000|2024-10-28 22:41:50|110042.2|109842.2|110041.2|109841.2|110042.2|109842.2|110041.1|109841.1|9
1730155320000|2024-10-28 22:42:00|110041.5|109841.5|110042.9|109842.9|110057|109857|110041.5|109841.5|18
1730155330000|2024-10-28 22:42:10|110049.2|109849.2|110050.2|109850.2|110053.5|109853.5|110048|109848|24
1730155340000|2024-10-28 22:42:20|110050.1|109850.1|110048.6|109848.6|110050.5|109850.5|110048.5|109848.5|9
1730155350000|2024-10-28 22:42:30|110051|109851|110049.2|109849.2|110051|109851|110048.7|109848.7|8
1730155360000|2024-10-28 22:42:40|110049.1|109849.1|110049|109849|110049.2|109849.2|110044|109844|10
1730155370000|2024-10-28 22:42:50|110049.5|109849.5|110051.5|109851.5|110051.5|109851.5|110049.5|109849.5|2
1730155380000|2024-10-28 22:43:00|110051.6|109851.6|110051.4|109851.4|110051.6|109851.6|110051.3|109851.3|5
1730155390000|2024-10-28 22:43:10|110051.6|109851.6|110046.6|109846.6|110051.6|109851.6|110044.8|109844.8|6
1730155400000|2024-10-28 22:43:20|110046.8|109846.8|110051.5|109851.5|110051.6|109851.6|110046.8|109846.8|8
1730155410000|2024-10-28 22:43:30|110051|109851|110053.5|109853.5|110054.7|109854.7|110050.3|109850.3|20
1730155420000|2024-10-28 22:43:40|110052.9|109852.9|110051.1|109851.1|110053.2|109853.2|110050.6|109850.6|12
1730155430000|2024-10-28 22:43:50|110051|109851|110052.7|109852.7|110057.9|109857.9|110049.3|109849.3|24
1730155440000|2024-10-28 22:44:00|110051.3|109851.3|110050.1|109850.1|110056.1|109856.1|110050.1|109850.1|18
1730155450000|2024-10-28 22:44:10|110049.7|109849.7|110048|109848|110051.2|109851.2|110048|109848|6
1730155460000|2024-10-28 22:44:20|110047.9|109847.9|110047.9|109847.9|110048.5|109848.5|110046.8|109846.8|13
1730155470000|2024-10-28 22:44:30|110048|109848|110046.8|109846.8|110050.7|109850.7|110046.8|109846.8|12
1730155480000|2024-10-28 22:44:40|110047.9|109847.9|110051.9|109851.9|110055.2|109855.2|110047.9|109847.9|14
1730155490000|2024-10-28 22:44:50|110052|109852|110053.5|109853.5|110055.5|109855.5|110049.6|109849.6|21
1730155500000|2024-10-28 22:45:00|110050.2|109850.2|110047.8|109847.8|110051.2|109851.2|110047.8|109847.8|8
1730155510000|2024-10-28 22:45:10|110048|109848|110046.4|109846.4|110048|109848|110046.3|109846.3|8
1730155520000|2024-10-28 22:45:20|110046|109846|110046.4|109846.4|110046.4|109846.4|110046|109846|5
1730155530000|2024-10-28 22:45:30|110047.5|109847.5|110046.9|109846.9|110050.9|109850.9|110046.9|109846.9|11
1730155540000|2024-10-28 22:45:40|110050.3|109850.3|110052.1|109852.1|110055.1|109855.1|110049.5|109849.5|13
1730155550000|2024-10-28 22:45:50|110051.9|109851.9|110049|109849|110051.9|109851.9|110048.7|109848.7|14
1730155560000|2024-10-28 22:46:00|110049.1|109849.1|110047.7|109847.7|110051|109851|110046.4|109846.4|8
1730155570000|2024-10-28 22:46:10|110047.8|109847.8|110054.2|109854.2|110056.4|109856.4|110047.8|109847.8|27
1730155580000|2024-10-28 22:46:20|110053.8|109853.8|110053|109853|110054|109854|110053|109853|8
1730155590000|2024-10-28 22:46:30|110052.9|109852.9|110053.1|109853.1|110054.8|109854.8|110051.6|109851.6|12
1730155600000|2024-10-28 22:46:40|110053|109853|110051.3|109851.3|110054.4|109854.4|110051.3|109851.3|10
1730155610000|2024-10-28 22:46:50|110051.1|109851.1|110051|109851|110051.1|109851.1|110050.9|109850.9|3
1730155620000|2024-10-28 22:47:00|110052|109852|110050.1|109850.1|110052|109852|110050.1|109850.1|5
1730155630000|2024-10-28 22:47:10|110050|109850|110045.9|109845.9|110051.6|109851.6|110045.9|109845.9|11
1730155640000|2024-10-28 22:47:20|110045.8|109845.8|110056.6|109856.6|110056.6|109856.6|110045.8|109845.8|12
1730155650000|2024-10-28 22:47:30|110056.9|109856.9|110059.2|109859.2|110059.6|109859.6|110056.1|109856.1|6
1730155660000|2024-10-28 22:47:40|110059.1|109859.1|110059.2|109859.2|110059.2|109859.2|110059.1|109859.1|2
1730155670000|2024-10-28 22:47:50|110059.3|109859.3|110058.9|109858.9|110059.3|109859.3|110058.9|109858.9|2
1730155680000|2024-10-28 22:48:00|110055.7|109855.7|110056.5|109856.5|110056.5|109856.5|110055.7|109855.7|5
1730155690000|2024-10-28 22:48:10|110056.4|109856.4|110053.1|109853.1|110056.4|109856.4|110052.4|109852.4|7
1730155700000|2024-10-28 22:48:20|110054.4|109854.4|110061.8|109861.8|110061.8|109861.8|110051.1|109851.1|23
1730155710000|2024-10-28 22:48:30|110060.5|109860.5|110062.4|109862.4|110062.4|109862.4|110058.7|109858.7|17
1730155720000|2024-10-28 22:48:40|110062.3|109862.3|110050.5|109850.5|110062.3|109862.3|110050.5|109850.5|17
1730155730000|2024-10-28 22:48:50|110050.2|109850.2|110049.6|109849.6|110050.2|109850.2|110049.3|109849.3|7
1730155740000|2024-10-28 22:49:00|110050.8|109850.8|110051.1|109851.1|110051.2|109851.2|110050.7|109850.7|6
1730155750000|2024-10-28 22:49:10|110050|109850|110050.6|109850.6|110056|109856|110050|109850|18
1730155760000|2024-10-28 22:49:20|110049.5|109849.5|110051.1|109851.1|110051.1|109851.1|110049.1|109849.1|10
1730155770000|2024-10-28 22:49:30|110050.9|109850.9|110050.6|109850.6|110051|109851|110050.6|109850.6|5
1730155780000|2024-10-28 22:49:40|110050.7|109850.7|110050.9|109850.9|110055|109855|110047|109850|13
1730155790000|2024-10-28 22:49:50|110051.1|109851.1|110052.7|109852.7|110053.5|109853.5|110051|109851|13
1730155800000|2024-10-28 22:50:00|110052.9|109852.9|110051.8|109851.8|110060|109861.1|110050.1|109850.1|39
1730155810000|2024-10-28 22:50:10|110051.7|109851.7|110048.6|109848.6|110051.9|109851.9|110048.6|109848.6|23
1730155820000|2024-10-28 22:50:20|110048.4|109848.4|110052.6|109860.7|110053.4|109860.7|110048.3|109848.3|7
1730155830000|2024-10-28 22:50:30|110050.8|109850.8|110057.7|109857.7|110057.9|109859.4|110040.8|109847.8|18
1730155840000|2024-10-28 22:50:40|110057|109857|110051.1|109851.1|110057|109857|110051.1|109851.1|16
1730155850000|2024-10-28 22:50:50|110056.2|109856.2|110047.6|109852.8|110056.2|109856.2|110043.4|109843.4|19
1730155860000|2024-10-28 22:51:00|110047.8|109851.7|110045.1|109845.1|110048.3|109853.1|110042.6|109842.6|17
1730155870000|2024-10-28 22:51:10|110043.6|109843.6|110052.5|109858.4|110052.5|109859.2|110043.6|109843.6|19
1730155880000|2024-10-28 22:51:20|110052.4|109853.7|110054.5|109854.5|110055.2|109860.7|110045.2|109845.2|18
1730155890000|2024-10-28 22:51:30|110052.6|109852.6|110055.5|109855.5|110056.8|109860.9|110045.8|109849.3|43
1730155900000|2024-10-28 22:51:40|110054.1|109854.1|110051.8|109851.8|110058.4|109860.3|110045.3|109849.8|41
1730155910000|2024-10-28 22:51:50|110054.5|109854.5|110060.2|109860.2|110062.8|109862.8|110052.4|109852.4|20
1730155920000|2024-10-28 22:52:00|110056.7|109856.7|110060.9|109860.9|110061.8|109861.8|110056.5|109856.5|27
1730155930000|2024-10-28 22:52:10|110057.9|109857.9|110058.7|109858.7|110062.9|109862.9|110056.3|109856.3|27
1730155940000|2024-10-28 22:52:20|110062.1|109862.1|110058.8|109858.8|110062.8|109862.8|110053.9|109853.9|43
1730155950000|2024-10-28 22:52:30|110061.2|109861.2|110054.4|109854.4|110061.6|109861.6|110054.4|109854.4|52
1730155960000|2024-10-28 22:52:40|110053.6|109853.6|110058.4|109858.4|110059.4|109859.4|110051.7|109851.7|40
1730155970000|2024-10-28 22:52:50|110056|109856|110056.7|109856.7|110058.6|109858.6|110054.1|109854.1|29
1730155980000|2024-10-28 22:53:00|110056.2|109856.2|110056.5|109856.5|110062.6|109862.6|110055.9|109855.9|30
1730156000000|2024-10-28 22:53:20|110056.4|109856.4|110058.2|109858.2|110058.8|109858.8|110056.1|109856.1|23
1730156010000|2024-10-28 22:53:30|110057.2|109857.2|110058.7|109858.7|110064.3|109864.3|110056|109856|28
1730156020000|2024-10-28 22:53:40|110058.9|109858.9|110057.9|109857.9|110058.9|109858.9|110055.8|109855.8|12
1730156030000|2024-10-28 22:53:50|110057.8|109857.8|110053.9|109853.9|110057.8|109857.8|110053.9|109853.9|4
1730156040000|2024-10-28 22:54:00|110054.3|109854.3|110051.7|109851.7|110058.3|109860.4|110048.1|109851.3|38
1730156050000|2024-10-28 22:54:10|110054.1|109854.1|110054.4|109854.4|110056.4|109856.4|110052.8|109852.8|24
1730156060000|2024-10-28 22:54:20|110054.3|109854.3|110053.6|109853.6|110056.7|109856.7|110053.6|109853.6|10
1730156070000|2024-10-28 22:54:30|110053.2|109853.2|110053.4|109853.4|110061.7|109861.7|110052|109852|24
1730156080000|2024-10-28 22:54:40|110058|109858|110058.8|109858.8|110060.7|109860.7|110048.3|109848.3|32
1730156090000|2024-10-28 22:54:50|110059.1|109859.1|110060.5|109860.5|110060.7|109860.7|110052.2|109852.2|35
1730156100000|2024-10-28 22:55:00|110059.3|109859.3|110060.3|109860.3|110063.3|109863.3|110054.9|109854.9|38
1730156110000|2024-10-28 22:55:10|110059.8|109859.8|110052.9|109852.9|110059.9|109859.9|110052.5|109852.5|30
1730156120000|2024-10-28 22:55:20|110053.2|109853.2|110052.8|109852.8|110059.3|109859.3|110046.7|109846.7|21
1730156130000|2024-10-28 22:55:30|110053.1|109853.1|110058.6|109858.6|110060.3|109860.3|110051.9|109851.9|33
1730156140000|2024-10-28 22:55:40|110058.5|109858.5|110059.2|109859.2|110060.9|109860.9|110048.5|109848.5|33
1730156150000|2024-10-28 22:55:50|110057.9|109857.9|110058.6|109858.6|110061.4|109861.4|110054.4|109854.4|33
1730156160000|2024-10-28 22:56:00|110060.7|109860.7|110061.6|109861.6|110062.5|109862.5|110058.7|109858.7|32
1730156170000|2024-10-28 22:56:10|110062.6|109862.6|110060.9|109860.9|110063.6|109863.6|110058.9|109858.9|35
1730156180000|2024-10-28 22:56:20|110062.7|109862.7|110061.4|109861.4|110065.8|109865.8|110059.8|109859.8|40
1730156190000|2024-10-28 22:56:30|110063.3|109863.3|110063.2|109863.2|110065.1|109865.1|110060.7|109860.7|44
1730156200000|2024-10-28 22:56:40|110061.5|109861.5|110063.1|109863.1|110065.1|109865.1|110059.7|109859.7|42
1730156210000|2024-10-28 22:56:50|110061.9|109861.9|110056.7|109856.7|110064.8|109864.8|110052|109852|40
1730156220000|2024-10-28 22:57:00|110056.5|109856.5|110063.3|109863.3|110064.4|109865.2|110056.1|109856.1|28
1730156230000|2024-10-28 22:57:10|110061.6|109861.6|110049.5|109849.5|110062.8|109862.8|110049.5|109849.5|30
1730156240000|2024-10-28 22:57:20|110054.2|109854.2|110054.6|109854.6|110059.2|109859.2|110049.5|109849.5|22
1730156250000|2024-10-28 22:57:30|110053.5|109853.5|110060.2|109860.2|110060.2|109860.2|110052.1|109852.1|38
1730156260000|2024-10-28 22:57:40|110060|109860|110054.1|109854.1|110060.8|109860.8|110052.7|109852.7|31
1730156270000|2024-10-28 22:57:50|110054.2|109854.2|110053.4|109853.4|110060|109860|110053.1|109853.1|26
1730156280000|2024-10-28 22:58:00|110053.3|109853.3|110053.9|109853.9|110055.9|109855.9|110052.9|109852.9|15
1730156290000|2024-10-28 22:58:10|110054|109854|110059.6|109859.6|110061.3|109861.3|110053.9|109853.9|34
1730156300000|2024-10-28 22:58:20|110058.7|109858.7|110058.5|109858.5|110062.6|109862.6|110053.8|109853.8|35
1730156310000|2024-10-28 22:58:30|110056.9|109856.9|110053.3|109853.3|110061.4|109861.4|110050.8|109850.8|35
1730156320000|2024-10-28 22:58:40|110054|109854|110051.5|109851.5|110059.5|109859.5|110051.1|109851.1|35
1730156330000|2024-10-28 22:58:50|110053.2|109853.2|110050.9|109850.9|110055.3|109855.3|110050.9|109850.9|34
1730156340000|2024-10-28 22:59:00|110051.3|109851.3|110049|109849|110052.2|109852.2|110049|109849|30
1730156350000|2024-10-28 22:59:10|110049.3|109849.3|110054.2|109854.2|110054.5|109854.5|110049.3|109849.3|32
1730156360000|2024-10-28 22:59:20|110052|109852|110048|109848|110055.1|109855.1|110048|109848|27
1730156370000|2024-10-28 22:59:30|110048.4|109848.4|110045.9|109845.9|110054|109854|110045.8|109845.8|13
1730156380000|2024-10-28 22:59:40|110046|109846|110047.7|109847.7|110048.8|109848.8|110041|109841.9|20
1730156390000|2024-10-28 22:59:50|110046|109846|110046.4|109846.4|110046.6|109846.6|110046|109846|10
1730156400000|2024-10-28 23:00:00|110044.2|109849|110035.2|109852.3|110048.8|109861.3|110035.2|109843.6|38
1730156410000|2024-10-28 23:00:10|110037.6|109852.4|110032.5|109856|110048.1|109856.7|110032.5|109845.6|25
1730156420000|2024-10-28 23:00:20|110032.4|109856.3|110031.7|109857.2|110032.5|109857.2|110031.7|109856.3|7
1730156430000|2024-10-28 23:00:30|110032.1|109856.8|110032.5|109857.1|110032.5|109857.1|110032.1|109856.8|10
1730156440000|2024-10-28 23:00:40|110032.6|109857.3|110043.3|109843.3|110045.9|109857.5|110032.6|109842.4|9
1730156450000|2024-10-28 23:00:50|110043.6|109843.6|110042.4|109842.4|110043.7|109843.7|110042.4|109842.4|6
1730156460000|2024-10-28 23:01:00|110042.3|109842.3|110037.9|109837.9|110043.1|109847.2|110022.9|109822.9|47
1730156470000|2024-10-28 23:01:10|110037.4|109837.4|110028.7|109828.7|110041.1|109841.1|110027|109827|24
1730156480000|2024-10-28 23:01:20|110029.6|109829.6|110015.6|109815.6|110034.9|109834.9|110010.7|109811.7|38
1730156490000|2024-10-28 23:01:30|110015.4|109815.4|110014.4|109814.4|110016.2|109823.8|110010.8|109813.7|22
1730156500000|2024-10-28 23:01:40|110014.7|109814.7|110007.3|109807.3|110016.7|109821|110000.9|109806.4|35
1730156510000|2024-10-28 23:01:50|110009.4|109809.4|110003.7|109803.7|110018.4|109818.4|109996.1|109803.3|33
1730156520000|2024-10-28 23:02:00|110003.8|109805.3|110004.6|109804.6|110013.2|109813.2|110002.9|109804.4|18
1730156530000|2024-10-28 23:02:10|110004.5|109804.5|110006.1|109806.1|110017.7|109817.7|109993.3|109793.3|27
1730156540000|2024-10-28 23:02:20|110006.3|109806.3|109992.2|109792.2|110021.8|109821.8|109982.6|109790.6|45
1730156550000|2024-10-28 23:02:30|109992.1|109792.1|109996.9|109796.9|109996.9|109796.9|109983|109783|14
1730156560000|2024-10-28 23:02:40|109996.1|109796.1|109991.4|109791.4|110004.2|109804.2|109979.9|109779.9|36
1730156570000|2024-10-28 23:02:50|109991.3|109791.3|109992.3|109792.3|110005.1|109805.1|109984.7|109784.7|48
1730156580000|2024-10-28 23:03:00|109992.7|109792.7|109981.2|109781.2|109994.8|109794.8|109969.7|109769.7|32
1730156590000|2024-10-28 23:03:10|109980.3|109780.3|109980.9|109780.9|109985.1|109785.1|109979|109779|23
1730156600000|2024-10-28 23:03:20|109982.2|109782.2|109973.5|109773.5|109984.9|109784.9|109971.1|109771.1|21
1730156610000|2024-10-28 23:03:30|109973.2|109773.2|109973.8|109773.8|109983.8|109783.8|109972.6|109772.6|28
1730156620000|2024-10-28 23:03:40|109976.7|109776.7|109968.8|109768.8|109985.9|109785.9|109966.1|109766.1|41
1730156630000|2024-10-28 23:03:50|109977.9|109777.9|109958.2|109758.2|109977.9|109777.9|109935.7|109735.7|42
1730156640000|2024-10-28 23:04:00|109958.9|109758.9|109962|109762|109974|109774|109954|109754|50
1730156650000|2024-10-28 23:04:10|109960|109760|109964|109764|109964.7|109764.7|109948.5|109748.5|40
1730156660000|2024-10-28 23:04:20|109964.2|109764.2|109965.4|109765.4|109971.6|109771.6|109948.2|109748.2|52
1730156670000|2024-10-28 23:04:30|109955.1|109755.1|109958.8|109758.8|109966.2|109766.2|109949.8|109749.8|44
1730156680000|2024-10-28 23:04:40|109960.7|109760.7|109959.6|109759.6|109972.1|109772.1|109953|109753|44
1730156690000|2024-10-28 23:04:50|109960.2|109760.2|109961.7|109761.7|109970.2|109770.2|109951.9|109751.9|44
1730156700000|2024-10-28 23:05:00|109961.5|109761.5|109969.3|109769.3|109978.8|109778.8|109953.5|109753.5|48
1730156710000|2024-10-28 23:05:10|109968.7|109768.7|109976.3|109776.3|109980|109780|109949.8|109749.8|45
1730156720000|2024-10-28 23:05:20|109979.1|109779.1|109972.9|109772.9|109980.4|109780.4|109969.6|109769.6|39
1730156730000|2024-10-28 23:05:30|109965.9|109765.9|109974|109774|109982.1|109782.1|109948|109748|50
1730156740000|2024-10-28 23:05:40|109974.5|109774.5|109975.7|109775.7|109975.9|109775.9|109974.2|109774.2|16
1730156750000|2024-10-28 23:05:50|109975.8|109775.8|109975.3|109775.3|109975.8|109775.8|109974.9|109774.9|14
1730156760000|2024-10-28 23:06:00|109975.2|109775.2|109977|109777|109980|109780|109964.7|109764.7|39
1730156770000|2024-10-28 23:06:10|109975.1|109775.1|109968.9|109768.9|109975.7|109775.7|109958.4|109758.4|20
1730156780000|2024-10-28 23:06:20|109967.5|109767.5|109966.3|109766.3|109979.2|109779.2|109959.8|109759.8|55
1730156790000|2024-10-28 23:06:30|109968.8|109768.8|109970.3|109770.3|109977.6|109777.6|109966.1|109766.1|31
1730156800000|2024-10-28 23:06:40|109970.7|109770.7|109969.6|109769.6|109973.7|109773.7|109965.6|109765.6|30
1730156810000|2024-10-28 23:06:50|109962.2|109762.2|109971.4|109771.4|109976.1|109776.1|109961.4|109761.4|37
1730156820000|2024-10-28 23:07:00|109971.5|109771.5|109971.8|109771.8|109983.1|109783.1|109966.9|109766.9|28
1730156830000|2024-10-28 23:07:10|109971.7|109771.7|109970.2|109770.2|109975.4|109775.4|109953|109753|51
1730156840000|2024-10-28 23:07:20|109974.4|109774.4|109954.7|109754.7|109980.3|109780.3|109949.6|109749.6|36
1730156850000|2024-10-28 23:07:30|109961.8|109761.8|109968.8|109768.8|109974.4|109774.4|109953.5|109753.5|48
1730156860000|2024-10-28 23:07:40|109967.9|109767.9|109976.6|109776.6|109981.4|109781.4|109958.4|109758.4|43
1730156870000|2024-10-28 23:07:50|109976.7|109776.7|109970.9|109770.9|109982|109782|109968.7|109768.7|28
1730156880000|2024-10-28 23:08:00|109958.4|109758.4|109970.6|109770.6|109979.5|109779.5|109950.4|109750.4|47
1730156890000|2024-10-28 23:08:10|109970.4|109770.4|109957.3|109757.3|109973.3|109773.3|109956.5|109756.5|37
1730156900000|2024-10-28 23:08:20|109956.5|109756.5|109968|109768|109977.3|109777.3|109954.4|109754.4|44
1730156910000|2024-10-28 23:08:30|109966.6|109766.6|109975.8|109775.8|109975.8|109775.8|109961.4|109761.4|27
1730156920000|2024-10-28 23:08:40|109976.2|109776.2|109973.2|109773.2|109977.1|109777.1|109966.1|109766.1|42
1730156930000|2024-10-28 23:08:50|109973|109773|109960.4|109760.4|109973.8|109773.8|109938.1|109738.1|49
1730156940000|2024-10-28 23:09:00|109961.8|109761.8|109965.4|109765.4|109970.2|109770.2|109951.7|109751.7|50
1730156950000|2024-10-28 23:09:10|109967|109767|109972.9|109772.9|109980.2|109780.2|109967|109767|42
1730156960000|2024-10-28 23:09:20|109973.4|109773.4|109958.9|109758.9|109977.2|109777.2|109940.5|109740.5|45
1730156970000|2024-10-28 23:09:30|109960.7|109760.7|109975.9|109775.9|109975.9|109775.9|109960.7|109760.7|34
1730156980000|2024-10-28 23:09:40|109980.3|109780.3|109972.8|109772.8|109982.4|109782.4|109945.8|109745.8|46
1730156990000|2024-10-28 23:09:50|109972.1|109772.1|109963.9|109763.9|109983.4|109783.4|109944.6|109744.6|38
1730157000000|2024-10-28 23:10:00|109974.9|109774.9|109971.8|109771.8|109976|109776|109951.7|109751.7|47
1730157010000|2024-10-28 23:10:10|109972.7|109772.7|109973.4|109773.4|109973.6|109773.6|109967.2|109767.2|26
1730157020000|2024-10-28 23:10:20|109971.3|109771.3|109975.6|109775.6|109975.7|109775.7|109948.5|109748.5|44
1730157030000|2024-10-28 23:10:30|109975.4|109775.4|109974.8|109774.8|109981.4|109781.4|109966.7|109766.7|36
1730157040000|2024-10-28 23:10:40|109974.6|109774.6|109959|109759|109978.5|109778.5|109956.8|109756.8|40
1730157050000|2024-10-28 23:10:50|109959.4|109759.4|109976.7|109776.7|109976.7|109776.7|109955.1|109755.1|36
1730157060000|2024-10-28 23:11:00|109976.4|109776.4|109963.7|109763.7|109979.7|109779.7|109949.1|109749.1|34
1730157070000|2024-10-28 23:11:10|109962.7|109762.7|109964.2|109764.2|109968.8|109768.8|109954.2|109754.2|42
1730157080000|2024-10-28 23:11:20|109963.1|109763.1|109959.5|109759.5|109972.5|109772.5|109953.3|109753.3|40
1730157090000|2024-10-28 23:11:30|109960.1|109760.1|109968.6|109768.6|109971.2|109771.2|109950.9|109750.9|45
1730157100000|2024-10-28 23:11:40|109968|109768|109978.5|109778.5|109981.6|109781.6|109966.3|109766.3|38
1730157110000|2024-10-28 23:11:50|109977.9|109777.9|109978|109778|109978|109778|109967.9|109767.9|22
1730157120000|2024-10-28 23:12:00|109971.5|109771.5|109962.3|109762.3|109979|109779|109941.9|109741.9|43
1730157130000|2024-10-28 23:12:10|109962.2|109762.2|109974.5|109774.5|109982.2|109782.2|109962.2|109762.2|33
1730157140000|2024-10-28 23:12:20|109974.6|109774.6|109957.2|109757.2|109981.3|109781.3|109952.7|109752.7|35
1730157150000|2024-10-28 23:12:30|109957.7|109757.7|109972.2|109772.2|109975.9|109775.9|109957.7|109757.7|36
1730157160000|2024-10-28 23:12:40|109971.6|109771.6|109961.3|109761.3|109974|109774|109949.9|109749.9|33
1730157170000|2024-10-28 23:12:50|109961.1|109761.1|109971.8|109771.8|109979.2|109779.2|109959.4|109759.4|34
1730157180000|2024-10-28 23:13:00|109969.6|109769.6|109966.8|109766.8|109977|109777|109948.4|109748.4|44
1730157190000|2024-10-28 23:13:10|109966.7|109766.7|109972.2|109772.2|109977.8|109777.8|109963.7|109763.7|37
1730157200000|2024-10-28 23:13:20|109971.6|109771.6|109979.7|109779.7|109980.1|109780.1|109962.6|109762.6|43
1730157210000|2024-10-28 23:13:30|109984.6|109784.6|109978|109778|109986.1|109786.1|109949.2|109749.2|47
1730157220000|2024-10-28 23:13:40|109974.2|109774.2|109973|109773|109979|109779|109967.8|109767.8|36
1730157230000|2024-10-28 23:13:50|109973.1|109773.1|109964.2|109764.2|109981.7|109781.7|109963.3|109763.3|33
1730157240000|2024-10-28 23:14:00|109967.7|109767.7|109969.8|109769.8|109977.6|109777.6|109957.5|109757.5|43
1730157250000|2024-10-28 23:14:10|109970.6|109770.6|109972.7|109772.7|109982.5|109782.5|109970.6|109770.6|28
1730157260000|2024-10-28 23:14:20|109973.8|109773.8|109976.2|109776.2|109983.6|109783.6|109969.6|109769.6|44
1730157270000|2024-10-28 23:14:30|109976.1|109776.1|109967.7|109767.7|109976.4|109776.4|109947.2|109747.2|41
1730157280000|2024-10-28 23:14:40|109974.8|109774.8|109973.8|109773.8|109980.9|109780.9|109967.5|109767.5|28
1730157290000|2024-10-28 23:14:50|109968.7|109768.7|109975.3|109775.3|109977.9|109777.9|109964.7|109764.7|43
1730157300000|2024-10-28 23:15:00|109978.5|109778.5|109974|109774|109980.1|109780.1|109971.2|109771.2|39
1730157310000|2024-10-28 23:15:10|109974.6|109774.6|109976.4|109776.4|109976.4|109776.4|109971.4|109771.4|27
1730157320000|2024-10-28 23:15:20|109972|109772|109964.8|109764.8|109976.7|109776.7|109948.5|109748.5|41
1730157330000|2024-10-28 23:15:30|109964.9|109764.9|109973.3|109773.3|109982.7|109782.7|109957.3|109757.3|41
1730157340000|2024-10-28 23:15:40|109973.2|109773.2|109974.7|109774.7|109976|109776|109968.5|109768.5|32
1730157350000|2024-10-28 23:15:50|109974.9|109774.9|109975.3|109775.3|109980.5|109780.5|109947.9|109747.9|47
1730157360000|2024-10-28 23:16:00|109975.5|109775.5|109953.9|109753.9|109983.1|109783.1|109951.7|109751.7|35
1730157370000|2024-10-28 23:16:10|109954.7|109754.7|109975.9|109775.9|109978.8|109778.8|109954.7|109754.7|44
1730157380000|2024-10-28 23:16:20|109978|109778|109972|109772|109979.5|109779.5|109968.7|109768.7|38
1730157390000|2024-10-28 23:16:30|109971.6|109771.6|109968.3|109768.3|109989.3|109789.3|109959.2|109759.2|43
1730157400000|2024-10-28 23:16:40|109969.3|109769.3|109978.5|109778.5|109982.4|109782.4|109967.3|109767.3|53
1730157410000|2024-10-28 23:16:50|109978.9|109778.9|109982.9|109782.9|109990.8|109790.8|109945|109745|43
1730157420000|2024-10-28 23:17:00|109983.3|109783.3|109975|109775|109985.5|109785.5|109962.5|109762.5|40
1730157430000|2024-10-28 23:17:10|109974.6|109774.6|109974.7|109774.7|109975.6|109775.6|109974.6|109774.6|11
1730157440000|2024-10-28 23:17:20|109974.4|109774.4|109974.9|109774.9|109975.2|109775.2|109973.7|109773.7|18
1730157450000|2024-10-28 23:17:30|109974.8|109774.8|109968|109768|109978.1|109778.1|109963.9|109763.9|23
1730157460000|2024-10-28 23:17:40|109965.6|109765.6|109966.6|109766.6|109975.9|109775.9|109957.7|109757.7|42
1730157470000|2024-10-28 23:17:50|109974.1|109774.1|109971.5|109771.5|109975|109775|109962.8|109762.8|47
1730157480000|2024-10-28 23:18:00|109972|109772|109966.3|109766.3|109976.8|109776.8|109949.1|109749.1|41
1730157490000|2024-10-28 23:18:10|109967.3|109767.3|109975|109775|109975|109775|109964|109764|19
1730157500000|2024-10-28 23:18:20|109974.7|109774.7|109975.3|109775.3|109975.4|109775.4|109974.1|109774.1|18
1730157510000|2024-10-28 23:18:30|109975|109775|109974.7|109774.7|109976|109776|109973.5|109773.5|18
1730157520000|2024-10-28 23:18:40|109974.8|109774.8|109960.5|109760.5|109979.5|109779.5|109955.2|109755.2|28
1730157530000|2024-10-28 23:18:50|109960.7|109760.7|109972.2|109772.2|109979.5|109779.5|109958.4|109758.4|49
1730157540000|2024-10-28 23:19:00|109972.9|109772.9|109970|109770|109980.5|109780.5|109970|109770|36
1730157550000|2024-10-28 23:19:10|109979.5|109779.5|109971|109771|109979.6|109779.6|109963.7|109763.7|39
1730157560000|2024-10-28 23:19:20|109970.2|109770.2|109951.8|109751.8|109970.2|109770.2|109943.6|109743.6|46
1730157570000|2024-10-28 23:19:30|109951.5|109751.5|109941.7|109741.7|109952.2|109752.2|109937|109737|33
1730157580000|2024-10-28 23:19:40|109944.8|109744.8|109942.1|109742.1|109954.1|109754.1|109940.8|109740.8|41
1730157590000|2024-10-28 23:19:50|109950|109750|109950.1|109750.1|109950.2|109750.2|109946.6|109746.6|26
1730157600000|2024-10-28 23:20:00|109950.5|109750.5|109947.7|109747.7|109950.5|109750.5|109947.2|109747.2|28
1730157610000|2024-10-28 23:20:10|109948.5|109748.5|109951.1|109751.1|109957.2|109757.2|109942.1|109742.1|51
1730157620000|2024-10-28 23:20:20|109951.3|109751.3|109939.3|109739.3|109959.3|109759.3|109939.3|109739.3|34
1730157630000|2024-10-28 23:20:30|109942.8|109742.8|109946.6|109746.6|109949|109749|109935.1|109735.1|43
1730157640000|2024-10-28 23:20:40|109945.6|109745.6|109950.9|109750.9|109958.9|109758.9|109936.7|109736.7|41
1730157650000|2024-10-28 23:20:50|109958.2|109758.2|109949.6|109749.6|109958.2|109758.2|109943.9|109743.9|34
1730157660000|2024-10-28 23:21:00|109949.4|109749.4|109952.5|109752.5|109958.9|109758.9|109947.1|109747.1|48
1730157670000|2024-10-28 23:21:10|109952.6|109752.6|109951|109751|109959.3|109759.3|109947.7|109747.7|41
1730157680000|2024-10-28 23:21:20|109950.6|109750.6|109950.8|109750.8|109970|109770|109939.4|109739.4|31
1730157690000|2024-10-28 23:21:30|109951.5|109751.5|109949.7|109749.7|109960.2|109760.2|109946.6|109746.6|37
1730157700000|2024-10-28 23:21:40|109949.6|109749.6|109950.2|109750.2|109950.9|109750.9|109940.7|109740.7|35
1730157710000|2024-10-28 23:21:50|109950.4|109750.4|109948.8|109748.8|109959.2|109759.2|109945.2|109745.2|33
1730157720000|2024-10-28 23:22:00|109948.3|109748.3|109949.3|109749.3|109950.6|109750.6|109948|109748|20
1730157730000|2024-10-28 23:22:10|109949.2|109749.2|109949.4|109749.4|109953.2|109753.2|109941.7|109741.7|34
1730157740000|2024-10-28 23:22:20|109949.9|109749.9|109950|109750|109960.1|109760.1|109943.1|109743.1|34
1730157750000|2024-10-28 23:22:30|109949.7|109749.7|109952.5|109752.5|109952.5|109752.5|109940.9|109740.9|26
1730157760000|2024-10-28 23:22:40|109952.4|109752.4|109949.3|109749.3|109961|109761|109942.2|109742.2|35
1730157770000|2024-10-28 23:22:50|109954.5|109754.5|109948.3|109748.3|109957.3|109757.3|109942.7|109742.7|41
1730157780000|2024-10-28 23:23:00|109948|109748|109956.1|109756.1|109956.1|109756.1|109937.6|109737.6|38
1730157790000|2024-10-28 23:23:10|109956|109756|109948|109748|109956.3|109756.3|109942.1|109742.1|38
1730157800000|2024-10-28 23:23:20|109948.1|109748.1|109951.9|109751.9|109959.3|109759.3|109946.6|109746.6|40
1730157810000|2024-10-28 23:23:30|109951.6|109751.6|109947.2|109747.2|109955.2|109755.2|109941.3|109741.3|34
1730157820000|2024-10-28 23:23:40|109947.6|109747.6|109945|109745|109958.2|109758.2|109941.9|109741.9|30
1730157830000|2024-10-28 23:23:50|109946.6|109746.6|109952.1|109752.1|109959.2|109759.2|109940.5|109740.5|43
1730157840000|2024-10-28 23:24:00|109945.3|109745.3|109947.4|109747.4|109953.8|109753.8|109944|109744|32
1730157850000|2024-10-28 23:24:10|109947|109747|109946|109746|109955|109755|109941.6|109741.6|23
1730157860000|2024-10-28 23:24:20|109945.9|109745.9|109942.7|109742.7|109960.9|109760.9|109935|109735|29
1730157870000|2024-10-28 23:24:30|109954.2|109754.2|109945.3|109745.3|109954.2|109754.2|109936.1|109736.1|29
1730157880000|2024-10-28 23:24:40|109946.2|109746.2|109943.4|109743.4|109957.9|109757.9|109930.4|109730.4|57
1730157890000|2024-10-28 23:24:50|109946.1|109746.1|109951.7|109751.7|109959.7|109759.7|109942.5|109742.5|46
1730157900000|2024-10-28 23:25:00|109951.4|109751.4|109955.9|109755.9|109959|109759|109941.4|109741.4|43
1730157910000|2024-10-28 23:25:10|109956.1|109756.1|109951.7|109751.7|109961.3|109761.3|109948.5|109748.5|39
1730157920000|2024-10-28 23:25:20|109948|109748|109947|109747|109964.5|109764.5|109941.1|109741.1|39
1730157930000|2024-10-28 23:25:30|109947.8|109747.8|109958.4|109758.4|109966.2|109766.2|109942.8|109742.8|52
1730157940000|2024-10-28 23:25:40|109956|109756|109951.6|109751.6|109966.1|109766.1|109945.1|109745.1|39
1730157950000|2024-10-28 23:25:50|109950|109750|109946.4|109746.4|109958.2|109758.2|109934.8|109734.8|35
1730157960000|2024-10-28 23:26:00|109946.8|109746.8|109948.4|109748.4|109958.8|109758.8|109939|109739|57
1730157970000|2024-10-28 23:26:10|109949.3|109749.3|109948|109748|109958|109758|109940.5|109740.5|36
1730157980000|2024-10-28 23:26:20|109949.2|109749.2|109951.3|109751.3|109956.1|109756.1|109949.1|109749.1|29
1730157990000|2024-10-28 23:26:30|109951.2|109751.2|109949.7|109749.7|109960.2|109760.2|109939.9|109739.9|40
1730158000000|2024-10-28 23:26:40|109959.2|109759.2|109952.3|109752.3|109960.2|109760.2|109942.2|109742.2|38
1730158010000|2024-10-28 23:26:50|109951.8|109751.8|109944.9|109744.9|109966|109766|109938.2|109738.2|33
1730158020000|2024-10-28 23:27:00|109945.3|109745.3|109947.7|109747.7|109949.4|109749.4|109927.5|109727.5|33
1730158030000|2024-10-28 23:27:10|109947.6|109747.6|109945.8|109745.8|109951.5|109751.5|109930.3|109730.3|33
1730158040000|2024-10-28 23:27:20|109946.3|109746.3|109950.3|109750.3|109955.6|109755.6|109943.8|109743.8|30
1730158050000|2024-10-28 23:27:30|109950.9|109750.9|109948|109748|109954.2|109754.2|109935.8|109735.8|37
1730158060000|2024-10-28 23:27:40|109948.6|109748.6|109942.4|109742.4|109950.6|109750.6|109929.1|109729.1|45
1730158070000|2024-10-28 23:27:50|109942.8|109742.8|109942.1|109742.1|109952.4|109752.4|109933|109733|22
1730158080000|2024-10-28 23:28:00|109942.3|109742.3|109943.8|109743.8|109955.2|109755.2|109933.3|109733.3|33
1730158090000|2024-10-28 23:28:10|109945.2|109745.2|109946|109746|109952.7|109752.7|109933.1|109733.1|43
1730158100000|2024-10-28 23:28:20|109945.3|109745.3|109944.2|109744.2|109952.7|109752.7|109939.9|109739.9|39
1730158110000|2024-10-28 23:28:30|109946.1|109746.1|109945.6|109745.6|109954.2|109754.2|109943.7|109743.7|30
1730158120000|2024-10-28 23:28:40|109945.5|109745.5|109940.9|109740.9|109960.7|109760.7|109940.9|109740.9|40
1730158130000|2024-10-28 23:28:50|109943.8|109743.8|109941.4|109741.4|109951.4|109751.4|109940.1|109740.1|33
1730158140000|2024-10-28 23:29:00|109942.9|109742.9|109937.8|109737.8|109959.9|109759.9|109934.5|109734.5|45
1730158150000|2024-10-28 23:29:10|109937.3|109737.3|109932.1|109732.1|109954.8|109754.8|109932|109732|32
1730158160000|2024-10-28 23:29:20|109943.3|109743.3|109946.8|109746.8|109958.8|109758.8|109928.2|109728.2|50
1730158170000|2024-10-28 23:29:30|109944.8|109744.8|109948.1|109748.1|109954.1|109754.1|109926.9|109726.9|43
1730158180000|2024-10-28 23:29:40|109948.2|109748.2|109944.7|109744.7|109966.7|109766.7|109939.4|109739.4|56
1730158190000|2024-10-28 23:29:50|109945.2|109745.2|109944.6|109744.6|109958.2|109758.2|109940.6|109740.6|50
1730158200000|2024-10-28 23:30:00|109944.3|109744.3|109949.1|109749.1|109963.8|109763.8|109930.6|109730.6|43
1730158210000|2024-10-28 23:30:10|109950.4|109750.4|109949.5|109749.5|109950.4|109750.4|109944.7|109744.7|30
1730158220000|2024-10-28 23:30:20|109951.7|109751.7|109954.3|109754.3|109955.4|109755.4|109947.2|109747.2|32
1730158230000|2024-10-28 23:30:30|109954.1|109754.1|109951.5|109751.5|109967.1|109767.1|109944.2|109744.2|47
1730158240000|2024-10-28 23:30:40|109951|109751|109945.7|109745.7|109962.8|109762.8|109942.8|109742.8|44
1730158250000|2024-10-28 23:30:50|109946.6|109746.6|109957.1|109757.1|109965.9|109765.9|109946.6|109746.6|30
1730158260000|2024-10-28 23:31:00|109957.5|109757.5|109957.6|109757.6|109971.8|109771.8|109947.7|109747.7|58
1730158270000|2024-10-28 23:31:10|109971.5|109771.5|109954.8|109754.8|109971.5|109771.5|109937.4|109737.4|59
1730158280000|2024-10-28 23:31:20|109946|109746|109954.1|109754.1|109968.9|109768.9|109940.3|109740.3|53
1730158290000|2024-10-28 23:31:30|109954.3|109754.3|109951.4|109751.4|109970.4|109770.4|109940|109740|55
1730158300000|2024-10-28 23:31:40|109954|109754|109952.9|109752.9|109966.4|109766.4|109949.9|109749.9|44
1730158310000|2024-10-28 23:31:50|109953.7|109753.7|109962.6|109762.6|109970|109770|109938.4|109738.4|59
1730158320000|2024-10-28 23:32:00|109969.1|109769.1|109950.5|109750.5|109970.5|109770.5|109934.7|109734.7|39
1730158330000|2024-10-28 23:32:10|109950.1|109750.1|109954.4|109754.4|109957.4|109757.4|109948.7|109748.7|46
1730158340000|2024-10-28 23:32:20|109952.2|109752.2|109952.2|109752.2|109966.7|109766.7|109943|109743|33
1730158350000|2024-10-28 23:32:30|109952.3|109752.3|109952|109752|109965.7|109765.7|109938.2|109738.2|54
1730158360000|2024-10-28 23:32:40|109952.2|109752.2|109952.9|109752.9|109968.8|109768.8|109942.7|109742.7|50
1730158370000|2024-10-28 23:32:50|109952.8|109752.8|109954.2|109754.2|109961.7|109761.7|109945|109745|41
1730158380000|2024-10-28 23:33:00|109954.7|109754.7|109959.2|109759.2|109959.8|109759.8|109942.5|109742.5|32
1730158390000|2024-10-28 23:33:10|109967|109767|109952.2|109752.2|109967.5|109767.5|109950.6|109750.6|32
1730158400000|2024-10-28 23:33:20|109951.9|109751.9|109942.9|109742.9|109969.8|109769.8|109942.1|109742.1|52
1730158410000|2024-10-28 23:33:30|109955.4|109755.4|109954|109754|109968.1|109768.1|109944.4|109744.4|53
1730158420000|2024-10-28 23:33:40|109952.5|109752.5|109955.1|109755.1|109969.7|109769.7|109941.9|109741.9|54
1730158430000|2024-10-28 23:33:50|109956.3|109756.3|109956.2|109756.2|109968.3|109768.3|109945.1|109745.1|63
1730158440000|2024-10-28 23:34:00|109955.9|109755.9|109956.1|109756.1|109957.9|109757.9|109955.2|109755.2|18
1730158450000|2024-10-28 23:34:10|109956|109756|109955.9|109755.9|109964.3|109764.3|109936.8|109736.8|48
1730158460000|2024-10-28 23:34:20|109956.4|109756.4|109954.9|109754.9|109964.5|109764.5|109951|109751|50
1730158470000|2024-10-28 23:34:30|109957.5|109757.5|109950.4|109750.4|109964.5|109764.5|109944.6|109744.6|52
1730158480000|2024-10-28 23:34:40|109951.5|109751.5|109957.3|109757.3|109967.2|109767.2|109944|109744|53
1730158490000|2024-10-28 23:34:50|109957.7|109757.7|109955.6|109755.6|109970|109770|109955.6|109755.6|29
1730158500000|2024-10-28 23:35:00|109954.6|109754.6|109949|109749|109958.9|109758.9|109934.1|109734.1|43
1730158510000|2024-10-28 23:35:10|109948.7|109748.7|109930.3|109730.3|109953.2|109753.2|109911.4|109711.4|57
1730158520000|2024-10-28 23:35:20|109921.5|109721.5|109930.5|109730.5|109943.5|109743.5|109920.3|109720.3|40
1730158530000|2024-10-28 23:35:30|109930.6|109730.6|109930.3|109730.3|109947.9|109747.9|109920.9|109720.9|42
1730158540000|2024-10-28 23:35:40|109932|109732|109929.6|109729.6|109940.7|109740.7|109918.1|109718.1|46
1730158550000|2024-10-28 23:35:50|109930.2|109730.2|109929.8|109729.8|109941.3|109741.3|109923.8|109723.8|43
1730158560000|2024-10-28 23:36:00|109929.9|109729.9|109932.3|109732.3|109945|109745|109918.3|109718.3|49
1730158570000|2024-10-28 23:36:10|109931.8|109731.8|109927|109727|109939.4|109739.4|109922|109722|38
1730158580000|2024-10-28 23:36:20|109925.8|109725.8|109929.5|109729.5|109938.2|109738.2|109918|109718|46
1730158590000|2024-10-28 23:36:30|109927.2|109727.2|109931.3|109731.3|109945.8|109745.8|109927.2|109727.2|41
1730158600000|2024-10-28 23:36:40|109931|109731|109934.4|109734.4|109951.9|109751.9|109920.1|109720.1|41
1730158610000|2024-10-28 23:36:50|109937.8|109737.8|109942.8|109742.8|109953.9|109753.9|109937.8|109737.8|40
1730158620000|2024-10-28 23:37:00|109942.2|109742.2|109927.5|109727.5|109952.7|109752.7|109920|109720|41
1730158630000|2024-10-28 23:37:10|109928.6|109728.6|109930.6|109730.6|109940.6|109740.6|109916.6|109716.6|37
1730158640000|2024-10-28 23:37:20|109930.4|109730.4|109937.8|109737.8|109947.4|109747.4|109930.2|109730.2|40
1730158650000|2024-10-28 23:37:30|109936.5|109736.5|109934.5|109734.5|109945.7|109745.7|109924.4|109724.4|47
1730158660000|2024-10-28 23:37:40|109935.6|109735.6|109927.7|109727.7|109945.1|109745.1|109917.3|109717.3|48
1730158670000|2024-10-28 23:37:50|109936|109736|109938.5|109738.5|109943.8|109743.8|109924.4|109724.4|46
1730158680000|2024-10-28 23:38:00|109919.2|109719.2|109937|109737|109946.2|109746.2|109917.5|109717.5|57
1730158690000|2024-10-28 23:38:10|109939.9|109739.9|109934.3|109734.3|109941.6|109741.6|109916.9|109716.9|43
1730158700000|2024-10-28 23:38:20|109935.8|109735.8|109922|109722|109942|109742|109908.7|109708.7|51
1730158710000|2024-10-28 23:38:30|109922.2|109722.2|109950.9|109750.9|109967.6|109767.6|109903.2|109703.2|44
1730158720000|2024-10-28 23:38:40|109951.6|109751.6|109955.4|109755.4|109978.4|109778.4|109946.6|109746.6|51
1730158730000|2024-10-28 23:38:50|109955.7|109755.7|109981.4|109781.4|109983.6|109783.6|109955.6|109755.6|66
1730158740000|2024-10-28 23:39:00|109978.6|109778.6|109979.7|109779.7|109986.4|109786.4|109957.5|109757.5|60
1730158750000|2024-10-28 23:39:10|109982.1|109782.1|109996|109796|109996|109796|109953.8|109753.8|61
1730158760000|2024-10-28 23:39:20|109967.7|109767.7|109982.7|109782.7|109997.8|109797.8|109967.7|109767.7|52
1730158770000|2024-10-28 23:39:30|109979.3|109779.3|109987.6|109787.6|110003.5|109803.5|109977.6|109777.6|44
1730158780000|2024-10-28 23:39:40|109978.9|109778.9|109972.6|109772.6|109991.2|109791.2|109952.9|109752.9|30
1730158790000|2024-10-28 23:39:50|109974|109774|109975.3|109775.3|109988.1|109788.1|109952.1|109752.1|55
1730158800000|2024-10-28 23:40:00|109974.6|109774.6|109968.7|109768.7|109993.6|109793.6|109964.3|109764.3|53
1730158810000|2024-10-28 23:40:10|109973.1|109773.1|109953.7|109753.7|109981.7|109781.7|109953.7|109753.7|69
1730158820000|2024-10-28 23:40:20|109961.9|109761.9|109968.5|109768.5|109976.4|109776.4|109947|109747|63
1730158830000|2024-10-28 23:40:30|109972.4|109772.4|109946.4|109746.4|109989.3|109789.3|109946.4|109746.4|48
1730158840000|2024-10-28 23:40:40|109945.8|109745.8|109966|109766|109994.5|109794.5|109945.8|109745.8|63
1730158850000|2024-10-28 23:40:50|109967.3|109767.3|109973.6|109773.6|109996.4|109796.4|109947.9|109747.9|59
1730158860000|2024-10-28 23:41:00|109978.4|109778.4|109978.3|109778.3|109998.8|109798.8|109954.1|109754.1|68
1730158870000|2024-10-28 23:41:10|109981.6|109781.6|109966.3|109766.3|109993.4|109793.4|109964.1|109764.1|45
1730158880000|2024-10-28 23:41:20|109979.1|109779.1|109998.4|109798.4|109998.4|109798.4|109967.8|109767.8|61
1730158890000|2024-10-28 23:41:30|109997.6|109797.6|109997.8|109797.8|110007.7|109807.7|109974.4|109774.4|60
1730158900000|2024-10-28 23:41:40|109993.3|109793.3|109987.3|109787.3|110003.4|109803.4|109976.4|109776.4|63
1730158910000|2024-10-28 23:41:50|109991.7|109791.7|109988.4|109788.4|110005.6|109805.6|109974.2|109774.2|69
1730158920000|2024-10-28 23:42:00|109997.9|109797.9|109987.9|109787.9|110005.2|109805.2|109970.3|109770.3|70
1730158930000|2024-10-28 23:42:10|109986.1|109786.1|110001.7|109801.7|110001.7|109801.7|109961.4|109761.4|61
1730158940000|2024-10-28 23:42:20|110003.3|109803.3|109998.1|109798.1|110012.5|109812.5|109984.8|109784.8|40
1730158950000|2024-10-28 23:42:30|109998.2|109798.2|109987.9|109787.9|110009.1|109809.1|109976.5|109776.5|52
1730158960000|2024-10-28 23:42:40|109992.6|109792.6|109997.6|109797.6|110012.2|109812.2|109981.8|109781.8|45
1730158970000|2024-10-28 23:42:50|109996.7|109796.7|109990.3|109790.3|110007.1|109807.1|109978.6|109778.6|63
1730158980000|2024-10-28 23:43:00|109980|109780|110001.4|109801.4|110006.5|109806.5|109978.4|109778.4|52
1730158990000|2024-10-28 23:43:10|110002.4|109802.4|109998.3|109798.3|110007.4|109807.4|109985.7|109785.7|46
1730159000000|2024-10-28 23:43:20|109998.9|109798.9|109991.6|109791.6|110006.1|109806.1|109969.2|109769.2|57
1730159010000|2024-10-28 23:43:30|109988.4|109788.4|109996.6|109796.6|110001.7|109801.7|109978.8|109778.8|57
1730159020000|2024-10-28 23:43:40|109993.8|109793.8|110003.7|109803.7|110005.2|109805.2|109986|109786|60
1730159030000|2024-10-28 23:43:50|109995.7|109795.7|109991.6|109791.6|110008.7|109808.7|109986.2|109786.2|52
1730159040000|2024-10-28 23:44:00|109995.7|109795.7|109992.1|109792.1|110010.6|109810.6|109988.9|109788.9|50
1730159050000|2024-10-28 23:44:10|109992.3|109792.3|110000.8|109800.8|110013|109813|109988.2|109788.2|43
1730159060000|2024-10-28 23:44:20|110000.7|109800.7|110005.6|109805.6|110012.8|109812.8|109987.6|109787.6|58
1730159070000|2024-10-28 23:44:30|110004.1|109804.1|110003.9|109803.9|110010.8|109810.8|109976.8|109776.8|46
1730159080000|2024-10-28 23:44:40|110015.9|109815.9|110001.8|109801.8|110015.9|109815.9|109992.8|109792.8|34
1730159090000|2024-10-28 23:44:50|110008.8|109808.8|110000.5|109800.5|110011.2|109811.2|109999.6|109799.6|13
1730159100000|2024-10-28 23:45:00|110000.6|109800.6|109998.6|109798.6|110012.3|109812.3|109990.7|109790.7|43
1730159110000|2024-10-28 23:45:10|109997.4|109797.4|109997.9|109797.9|110016.3|109816.3|109985.7|109785.7|53
1730159120000|2024-10-28 23:45:20|109993.4|109793.4|110014.3|109814.3|110014.3|109814.3|109982.1|109782.1|54
1730159130000|2024-10-28 23:45:30|110003.4|109803.4|109998.4|109798.4|110017.6|109817.6|109981.1|109781.1|45
1730159140000|2024-10-28 23:45:40|109997.3|109797.3|109991.7|109791.7|110013.1|109813.1|109991.7|109791.7|48
1730159150000|2024-10-28 23:45:50|109992.4|109792.4|110004.4|109804.4|110006.3|109806.3|109984.7|109784.7|43
1730159160000|2024-10-28 23:46:00|110005.6|109805.6|110010.8|109810.8|110018.7|109818.7|109984.9|109784.9|61
1730159170000|2024-10-28 23:46:10|110003.4|109803.4|109999.8|109799.8|110013.6|109813.6|109991.3|109791.3|44
1730159180000|2024-10-28 23:46:20|110000.8|109800.8|109998.9|109798.9|110013.4|109813.4|109987|109787|38
1730159190000|2024-10-28 23:46:30|109999.1|109799.1|109998.5|109798.5|110009.8|109809.8|109988.7|109788.7|20
1730159200000|2024-10-28 23:46:40|110000.9|109800.9|110004.4|109804.4|110014.4|109814.4|109990.9|109790.9|44
1730159210000|2024-10-28 23:46:50|110005.9|109805.9|110007.2|109807.2|110013|109813|109988.2|109788.2|37
1730159220000|2024-10-28 23:47:00|110006.5|109806.5|110004.2|109804.2|110015.6|109815.6|109984.1|109784.1|53
1730159230000|2024-10-28 23:47:10|109999.8|109799.8|110001.6|109801.6|110017.2|109817.2|109969.9|109769.9|52
1730159240000|2024-10-28 23:47:20|110002|109802|110006.7|109806.7|110020.4|109820.4|109995.7|109795.7|37
1730159250000|2024-10-28 23:47:30|110007.8|109807.8|110005.4|109805.4|110015.9|109815.9|109968.9|109768.9|53
1730159260000|2024-10-28 23:47:40|110003.9|109803.9|110004.2|109804.2|110016.7|109816.7|109989|109789|32
1730159270000|2024-10-28 23:47:50|110004.1|109804.1|110004.1|109804.1|110004.2|109804.2|110004.1|109804.1|5
1730159280000|2024-10-28 23:48:00|110004.2|109804.2|109985.3|109785.3|110004.5|109804.5|109975.6|109775.6|35
1730159290000|2024-10-28 23:48:10|109985.5|109785.5|109995.9|109795.9|110014.1|109814.1|109977.8|109777.8|55
1730159300000|2024-10-28 23:48:20|109996.2|109796.2|109997.5|109797.5|110013.4|109813.4|109982.2|109782.2|63
1730159310000|2024-10-28 23:48:30|109996.5|109796.5|109996.9|109796.9|110010.2|109810.2|109979.2|109779.2|53
1730159320000|2024-10-28 23:48:40|109995.6|109795.6|109993.6|109793.6|110011|109811|109975.7|109775.7|45
1730159330000|2024-10-28 23:48:50|109998.2|109798.2|110000.1|109800.1|110001.5|109801.5|109974.6|109774.6|55
1730159340000|2024-10-28 23:49:00|109999.6|109799.6|109997.2|109797.2|110010.2|109810.2|109990.5|109790.5|37
1730159350000|2024-10-28 23:49:10|109997|109797|109993.8|109793.8|110005.3|109805.3|109987.6|109787.6|42
1730159360000|2024-10-28 23:49:20|109995.5|109795.5|109992.4|109792.4|110008.6|109808.6|109970.2|109770.2|37
1730159370000|2024-10-28 23:49:30|109996.2|109796.2|109986.4|109786.4|110003.7|109803.7|109977.6|109777.6|37
1730159380000|2024-10-28 23:49:40|109998.3|109798.3|109991.4|109791.4|110003.6|109803.6|109982.2|109782.2|38
1730159390000|2024-10-28 23:49:50|109991.5|109791.5|110001.3|109801.3|110005.6|109805.6|109984.4|109784.4|15
1730159400000|2024-10-28 23:50:00|109991.3|109791.3|109989|109789|110005.1|109805.1|109968.9|109768.9|37
1730159410000|2024-10-28 23:50:10|109992|109792|109990.7|109790.7|110007.5|109807.5|109972.2|109772.2|61
1730159420000|2024-10-28 23:50:20|109990.2|109790.2|109988.1|109788.1|110005|109805|109972.6|109772.6|45
1730159430000|2024-10-28 23:50:30|109988.8|109788.8|109995.2|109795.2|110008.2|109808.2|109976.5|109776.5|64
1730159440000|2024-10-28 23:50:40|109992.8|109792.8|109971.8|109771.8|110002.5|109802.5|109961.4|109761.4|64
1730159450000|2024-10-28 23:50:50|109974.5|109774.5|109989.9|109789.9|109992.4|109792.4|109969.3|109769.3|45
1730159460000|2024-10-28 23:51:00|109977.1|109777.1|109976.5|109776.5|109995.7|109795.7|109964.1|109764.1|27
1730159470000|2024-10-28 23:51:10|109976.1|109776.1|109990.4|109790.4|110004.1|109804.1|109976.1|109776.1|47
1730159480000|2024-10-28 23:51:20|109994.9|109794.9|109992.6|109792.6|110006.4|109806.4|109979.2|109779.2|39
1730159490000|2024-10-28 23:51:30|109990.1|109790.1|109945.4|109745.4|109993.7|109793.7|109945.4|109745.4|51
1730159500000|2024-10-28 23:51:40|109946.2|109746.2|109959.6|109759.6|109988.1|109788.1|109946.2|109746.2|65
1730159510000|2024-10-28 23:51:50|109965.4|109765.4|109986|109786|109991.5|109791.5|109945.8|109745.8|63
1730159520000|2024-10-28 23:52:00|109988.9|109788.9|109974.5|109774.5|110002|109802|109973.4|109773.4|60
1730159530000|2024-10-28 23:52:10|109985.4|109785.4|109992.6|109792.6|109997.9|109797.9|109960.6|109760.6|65
1730159540000|2024-10-28 23:52:20|109991.7|109791.7|109993.5|109793.5|110005.7|109805.7|109968.5|109768.5|39
1730159550000|2024-10-28 23:52:30|109983.3|109783.3|109990|109790|109997.6|109797.6|109969.7|109769.7|54
1730159560000|2024-10-28 23:52:40|109983.8|109783.8|109995|109795|109998.4|109798.4|109970.4|109770.4|61
1730159570000|2024-10-28 23:52:50|109995.4|109795.4|109993.5|109793.5|110005.1|109805.1|109975.2|109775.2|36
1730159580000|2024-10-28 23:53:00|109993.3|109793.3|109995.3|109795.3|109997.5|109797.5|109972.5|109772.5|34
1730159590000|2024-10-28 23:53:10|109993.8|109793.8|109988.4|109788.4|110003.5|109803.5|109974.1|109774.1|56
1730159600000|2024-10-28 23:53:20|109988.3|109788.3|109985.2|109785.2|110002.9|109802.9|109971.6|109771.6|57
1730159610000|2024-10-28 23:53:30|109990.5|109790.5|109994|109794|110004.7|109804.7|109973.4|109773.4|59
1730159620000|2024-10-28 23:53:40|109994.4|109794.4|109987.9|109787.9|110007|109807|109969.9|109769.9|65
1730159630000|2024-10-28 23:53:50|109990.4|109790.4|109978.5|109778.5|109995.2|109795.2|109971.1|109771.1|51
1730159640000|2024-10-28 23:54:00|109997.6|109797.6|109980.9|109780.9|109999.2|109799.2|109964.9|109764.9|67
1730159650000|2024-10-28 23:54:10|109984.3|109784.3|109985.7|109785.7|110002.8|109802.8|109973|109773|47
1730159660000|2024-10-28 23:54:20|109975.4|109775.4|109979.9|109779.9|110005.2|109805.2|109973.8|109773.8|61
1730159670000|2024-10-28 23:54:30|109982.2|109782.2|109998.1|109798.1|110008.8|109808.8|109982.2|109782.2|34
1730159680000|2024-10-28 23:54:40|109996.5|109796.5|110002|109802|110005.3|109805.3|109977.8|109777.8|50
1730159690000|2024-10-28 23:54:50|109992.8|109792.8|110004.3|109804.3|110005|109805|109982.2|109782.2|48
1730159700000|2024-10-28 23:55:00|109986.7|109786.7|109996.4|109796.4|110003|109803|109982.2|109782.2|45
1730159710000|2024-10-28 23:55:10|109994.6|109794.6|109988.6|109788.6|110006.3|109806.3|109983.7|109783.7|42
1730159720000|2024-10-28 23:55:20|109993.7|109793.7|109994.4|109794.4|110011.2|109811.2|109978.6|109778.6|57
1730159730000|2024-10-28 23:55:30|109981|109781|109989.4|109789.4|109996.6|109796.6|109963.3|109763.3|53
1730159740000|2024-10-28 23:55:40|109985.1|109785.1|109983.6|109783.6|110006.5|109806.5|109972.8|109772.8|63
1730159750000|2024-10-28 23:55:50|109989.1|109789.1|109989.2|109789.2|110001.8|109801.8|109970.5|109770.5|63
1730159760000|2024-10-28 23:56:00|109984.1|109784.1|109992|109792|110001.8|109801.8|109966.8|109766.8|59
1730159770000|2024-10-28 23:56:10|109991.3|109791.3|109988.8|109788.8|110003.4|109803.4|109941|109741|53
1730159780000|2024-10-28 23:56:20|109990.5|109790.5|109973.2|109773.2|110003.1|109803.1|109967.9|109767.9|62
1730159790000|2024-10-28 23:56:30|109985.4|109785.4|109984.9|109784.9|110002.9|109802.9|109973.4|109773.4|66
1730159800000|2024-10-28 23:56:40|109980.7|109780.7|109969.9|109769.9|109998.7|109798.7|109969.9|109769.9|54
1730159810000|2024-10-28 23:56:50|109989|109789|109985.6|109785.6|109994.7|109794.7|109965.6|109765.6|57
1730159820000|2024-10-28 23:57:00|109987.5|109787.5|109985.4|109785.4|109995.1|109795.1|109968.5|109768.5|53
1730159830000|2024-10-28 23:57:10|109986.6|109786.6|109982.5|109782.5|109996.9|109796.9|109968.3|109768.3|65
1730159840000|2024-10-28 23:57:20|109971.5|109771.5|109984.3|109784.3|109996.9|109796.9|109971.5|109771.5|48
1730159850000|2024-10-28 23:57:30|109986|109786|109977.8|109777.8|109997.2|109797.2|109971.4|109771.4|49
1730159860000|2024-10-28 23:57:40|109983.1|109783.1|109973|109773|109986.6|109786.6|109959.2|109759.2|50
1730159870000|2024-10-28 23:57:50|109959.9|109759.9|109984.4|109784.4|109996.4|109796.4|109959.9|109759.9|58
1730159880000|2024-10-28 23:58:00|109978.2|109778.2|109980.4|109780.4|109999|109799|109965|109765|54
1730159890000|2024-10-28 23:58:10|109978.9|109778.9|109937.7|109737.7|109983.1|109783.1|109927.3|109727.3|52
1730159900000|2024-10-28 23:58:20|109937|109737|109978.6|109778.6|109978.8|109778.8|109937|109737|56
1730159910000|2024-10-28 23:58:30|109978.5|109778.5|109965.1|109765.1|109980.9|109780.9|109942.7|109742.7|61
1730159920000|2024-10-28 23:58:40|109958.7|109758.7|109966.2|109766.2|109982.3|109782.3|109945.9|109745.9|65
1730159930000|2024-10-28 23:58:50|109966.9|109766.9|109954.6|109754.6|109987.3|109787.3|109949.4|109749.4|59
1730159940000|2024-10-28 23:59:00|109968.4|109768.4|109973.6|109773.6|109987.1|109787.1|109956.4|109756.4|56
1730159950000|2024-10-28 23:59:10|109971.4|109771.4|109961.1|109761.1|109985.6|109785.6|109936.6|109736.6|60
1730159960000|2024-10-28 23:59:20|109941.4|109741.4|109959.2|109759.2|109969.6|109769.6|109939.5|109739.5|50
1730159970000|2024-10-28 23:59:30|109951.4|109751.4|109948.5|109748.5|109968.3|109768.3|109930.2|109730.2|69
1730159980000|2024-10-28 23:59:40|109958.9|109758.9|109955.8|109755.8|109972.1|109772.1|109916.9|109716.9|68
1730159990000|2024-10-28 23:59:50|109955.2|109755.2|109960|109760|109969.2|109769.2|109943.1|109743.1|50
1730160000000|2024-10-29 00:00:00|109946.6|109746.6|109952.4|109752.4|109981.9|109781.9|109930.7|109730.7|56
1730160010000|2024-10-29 00:00:10|109969|109769|109943.3|109743.3|109978.4|109778.4|109939.2|109739.2|53
1730160020000|2024-10-29 00:00:20|109942.7|109742.7|109913.1|109713.1|109968|109768|109902.1|109702.1|55
1730160030000|2024-10-29 00:00:30|109915.5|109715.5|109950.7|109750.7|109952.1|109752.1|109915.5|109715.5|49
1730160040000|2024-10-29 00:00:40|109963.3|109763.3|109943.4|109743.4|109963.3|109763.3|109927.3|109727.3|48
1730160050000|2024-10-29 00:00:50|109950.4|109750.4|109937.9|109737.9|109964.5|109764.5|109918.3|109718.3|62
1730160060000|2024-10-29 00:01:00|109937.3|109737.3|109946.7|109746.7|109968.9|109768.9|109935.4|109735.4|60
1730160070000|2024-10-29 00:01:10|109948.9|109748.9|109929.6|109729.6|109963|109763|109912.9|109712.9|60
1730160080000|2024-10-29 00:01:20|109939.9|109739.9|109942.5|109742.5|109952.9|109752.9|109925.2|109725.2|40
1730160090000|2024-10-29 00:01:30|109941.8|109741.8|109947.2|109747.2|109953.4|109753.4|109926.6|109726.6|42
1730160100000|2024-10-29 00:01:40|109952.1|109752.1|109924.7|109724.7|109952.1|109752.1|109907.7|109707.7|56
1730160110000|2024-10-29 00:01:50|109901.2|109701.2|109922.7|109722.7|109947.7|109747.7|109901.2|109701.2|50
1730160120000|2024-10-29 00:02:00|109926.6|109726.6|109919.9|109719.9|109931.3|109731.3|109904.6|109704.6|54
1730160130000|2024-10-29 00:02:10|109911.5|109711.5|109928.3|109728.3|109939.9|109739.9|109911.4|109711.4|54
1730160140000|2024-10-29 00:02:20|109896.1|109696.1|109909.4|109709.4|109932.3|109732.3|109896.1|109696.1|46
1730160150000|2024-10-29 00:02:30|109908.9|109708.9|109912.8|109712.8|109928|109728|109899|109699|46
1730160160000|2024-10-29 00:02:40|109911.1|109711.1|109919.9|109719.9|109933.8|109733.8|109907.6|109707.6|47
1730160170000|2024-10-29 00:02:50|109920.2|109720.2|109916.7|109716.7|109928.6|109728.6|109897.9|109697.9|55
1730160180000|2024-10-29 00:03:00|109922.5|109722.5|109914.1|109714.1|109922.5|109738.7|109871.7|109698.9|41
1730160190000|2024-10-29 00:03:10|109925.6|109725.6|109936.4|109736.4|109956.6|109756.6|109920.7|109720.7|62
1730160200000|2024-10-29 00:03:20|109930.8|109730.8|109956.4|109756.4|109958.3|109766.8|109909|109709|51
1730160210000|2024-10-29 00:03:30|109936.6|109753.1|109943.3|109743.3|109958.5|109772.7|109914.2|109714.2|57
1730160220000|2024-10-29 00:03:40|109930.3|109730.3|109941.6|109741.6|109957.9|109757.9|109915.6|109715.6|54
1730160230000|2024-10-29 00:03:50|109943.6|109743.6|109961.9|109761.9|109961.9|109763.1|109929|109729|44
1730160240000|2024-10-29 00:04:00|109951.6|109751.6|109954.4|109754.4|109960|109766.9|109927.8|109727.8|52
1730160250000|2024-10-29 00:04:10|109953.4|109753.4|109956.2|109756.2|109962.3|109766.9|109935.6|109735.6|51
1730160260000|2024-10-29 00:04:20|109956.3|109756.3|109961.2|109766.4|109964|109784.9|109934|109756.3|50
1730160270000|2024-10-29 00:04:30|109963.4|109768.6|109956.2|109756.2|109963.4|109771.6|109890.3|109717.8|45
1730160280000|2024-10-29 00:04:40|109957.2|109757.2|109932.1|109732.1|109969.5|109777.8|109932.1|109732.1|54
1730160290000|2024-10-29 00:04:50|109904.4|109704.4|109934.7|109734.7|109960|109772|109904.4|109704.4|55
1730160300000|2024-10-29 00:05:00|109939.8|109739.8|109928.1|109766.2|109959|109766.7|109926.4|109728.7|50
1730160310000|2024-10-29 00:05:10|109942.1|109742.1|109948.9|109748.9|109949.9|109769.7|109923.6|109728.3|51
1730160320000|2024-10-29 00:05:20|109949.3|109749.3|109950.9|109750.9|109957.6|109778.1|109928|109728|57
1730160330000|2024-10-29 00:05:30|109951.1|109751.1|109953.9|109753.9|109965.2|109765.2|109919.9|109719.9|54
1730160340000|2024-10-29 00:05:40|109946.4|109746.4|109935.9|109739.4|109968|109776|109922.2|109734.1|47
1730160350000|2024-10-29 00:05:50|109938.8|109744.3|109946.8|109746.8|109959.1|109759.1|109928.1|109728.1|60
1730160360000|2024-10-29 00:06:00|109948.4|109748.4|109950.5|109750.5|109963.9|109780.8|109921.5|109721.5|53
1730160370000|2024-10-29 00:06:10|109940.7|109740.7|109909.8|109709.8|109958.1|109759|109909.8|109709.8|56
1730160380000|2024-10-29 00:06:20|109907.4|109707.4|109947.3|109747.3|109947.8|109747.8|109907.4|109707.4|37
1730160390000|2024-10-29 00:06:30|109936.2|109736.2|109940.8|109740.8|109948.8|109748.8|109933.9|109733.9|25
1730160400000|2024-10-29 00:06:40|109940.7|109740.7|109935.6|109735.6|109943.7|109743.7|109917.3|109717.3|27
1730160410000|2024-10-29 00:06:50|109937.2|109737.2|109950|109750|109964.6|109764.6|109927.5|109727.5|28
1730160420000|2024-10-29 00:07:00|109950.2|109750.2|109947.2|109747.2|109952.5|109752.5|109922.1|109722.1|35
1730160430000|2024-10-29 00:07:10|109947.8|109747.8|109952.7|109752.7|109953.6|109753.6|109947.8|109747.8|17
1730160440000|2024-10-29 00:07:20|109952.8|109752.8|109947.7|109747.7|109954.2|109754.2|109945.6|109745.6|20
1730160450000|2024-10-29 00:07:30|109948.6|109748.6|109946.8|109747.4|109950.3|109750.3|109943.8|109746.3|24
1730160460000|2024-10-29 00:07:40|109946.7|109747.7|109946.5|109748.5|109947.1|109748.8|109946.5|109747.6|12
1730160470000|2024-10-29 00:07:50|109946.6|109748.6|109946|109746|109947.1|109748.6|109946|109746|9
1730160480000|2024-10-29 00:08:00|109947.1|109747.1|109945.6|109745.6|109949.9|109749.9|109938.1|109738.1|28
1730160490000|2024-10-29 00:08:10|109945.8|109745.8|109948.7|109748.7|109949.2|109749.2|109934.7|109734.7|39
1730160500000|2024-10-29 00:08:20|109946.6|109746.6|109961.2|109761.2|109965.2|109765.2|109932.5|109732.5|43
1730160510000|2024-10-29 00:08:30|109954.8|109754.8|109957.5|109757.5|109973.5|109773.5|109944.3|109744.3|47
1730160520000|2024-10-29 00:08:40|109968.9|109768.9|109964.8|109764.8|109979.8|109779.8|109953.4|109753.4|43
1730160530000|2024-10-29 00:08:50|109967.3|109767.3|109969.9|109769.9|109983.1|109783.1|109955.3|109755.3|54
1730160540000|2024-10-29 00:09:00|109962.7|109762.7|109982.1|109782.1|109982.1|109782.1|109962.7|109762.7|34
1730160550000|2024-10-29 00:09:10|109982|109782|109975.1|109775.1|109992.5|109792.5|109969.6|109769.6|29
1730160560000|2024-10-29 00:09:20|109970.5|109770.5|109975.1|109775.1|109984.2|109784.2|109961.2|109761.2|36
1730160570000|2024-10-29 00:09:30|109977|109777|109983.7|109783.7|109983.7|109783.7|109969.3|109769.3|33
1730160580000|2024-10-29 00:09:40|109984.3|109784.3|109978.3|109778.3|109988.5|109788.5|109973.1|109773.1|28
1730160590000|2024-10-29 00:09:50|109987.4|109787.4|109989.8|109789.8|109990|109790|109973|109773|36
1730160600000|2024-10-29 00:10:00|109990.5|109790.5|109991.7|109791.7|109992|109792|109961.6|109761.6|29
1730160610000|2024-10-29 00:10:10|109991.5|109791.5|109984.6|109784.6|109998.1|109798.1|109975.7|109775.7|32
1730160620000|2024-10-29 00:10:20|109984.2|109784.2|109999.8|109799.8|110004.1|109804.1|109978.7|109778.7|34
1730160630000|2024-10-29 00:10:30|109982.6|109782.6|109985.5|109785.5|109998.6|109798.6|109975.5|109775.5|35
1730160640000|2024-10-29 00:10:40|109992.4|109792.4|109987.4|109787.4|109998.4|109798.4|109977|109777|33
1730160650000|2024-10-29 00:10:50|109979.9|109779.9|109989.4|109789.4|110002.5|109802.5|109976.4|109776.4|42
1730160660000|2024-10-29 00:11:00|109987.3|109787.3|109985.9|109785.9|110005|109805|109978.8|109778.8|32
1730160670000|2024-10-29 00:11:10|109988.2|109788.2|109980.9|109780.9|109998.2|109798.2|109956.6|109756.6|63
1730160680000|2024-10-29 00:11:20|109988|109788|109982|109782|109991.4|109791.4|109972.2|109772.2|37
1730160690000|2024-10-29 00:11:30|109981.6|109781.6|109987.1|109787.1|109991.2|109791.2|109974.2|109774.2|37
1730160700000|2024-10-29 00:11:40|109987.4|109787.4|109989.3|109790.9|110005.3|109805.3|109977.4|109777.4|37
1730160710000|2024-10-29 00:11:50|109991|109791|109981.9|109781.9|109999.9|109799.9|109981.4|109781.4|45
1730160720000|2024-10-29 00:12:00|109983.6|109783.6|109987.9|109787.9|109998.8|109798.8|109974.3|109774.3|41
1730160730000|2024-10-29 00:12:10|109983.9|109783.9|109983.2|109783.2|109997.7|109797.7|109978.3|109778.3|37
1730160740000|2024-10-29 00:12:20|109982.6|109782.6|109995.1|109795.1|109999.1|109799.1|109972.8|109772.8|43
1730160750000|2024-10-29 00:12:30|110000|109800|109983.3|109783.3|110008.1|109808.1|109975.5|109775.5|46
1730160760000|2024-10-29 00:12:40|109992.6|109792.6|109982.4|109782.4|109996|109796|109972.9|109772.9|44
1730160770000|2024-10-29 00:12:50|109986.3|109786.3|109979.1|109779.1|109990.7|109790.7|109947.5|109747.5|47
1730160780000|2024-10-29 00:13:00|109985.9|109785.9|109991.5|109791.5|109991.7|109791.7|109974.6|109774.6|37
1730160790000|2024-10-29 00:13:10|109991|109791|109988.4|109788.4|109999|109799|109969.1|109769.1|42
1730160800000|2024-10-29 00:13:20|109998.5|109798.5|109995.4|109795.4|110001.1|109801.1|109976|109776|31
1730160810000|2024-10-29 00:13:30|109995.7|109795.7|109992.9|109792.9|109997.6|109797.6|109975|109775|44
1730160820000|2024-10-29 00:13:40|109991.3|109791.3|109982.8|109782.8|109992.2|109792.2|109972.5|109772.5|39
1730160830000|2024-10-29 00:13:50|109992.8|109792.8|109976.9|109776.9|109993.8|109793.8|109974.1|109774.1|34
1730160840000|2024-10-29 00:14:00|109988.5|109788.5|109987.5|109787.5|109999.6|109799.6|109980.4|109780.4|33
1730160850000|2024-10-29 00:14:10|109988.1|109788.1|109986.1|109786.1|109998.9|109798.9|109976.9|109776.9|37
1730160860000|2024-10-29 00:14:20|109987.7|109787.7|109985.9|109785.9|109995.4|109795.4|109976.8|109776.8|47
1730160870000|2024-10-29 00:14:30|109987.8|109787.8|109996.5|109796.5|110000.7|109800.7|109983.1|109783.1|37
1730160880000|2024-10-29 00:14:40|109989.5|109789.5|109998.4|109798.4|110003.1|109803.1|109980.1|109780.1|44
1730160890000|2024-10-29 00:14:50|109995.4|109798.7|109999.6|109799.6|110005.3|109805.3|109992.1|109792.1|31
1730160900000|2024-10-29 00:15:00|109999.8|109799.8|109997.2|109797.2|110007.4|109807.4|109992.4|109792.4|38
1730160910000|2024-10-29 00:15:10|109997.8|109797.8|110001.7|109801.7|110010.5|109810.5|109988.9|109788.9|47
1730160920000|2024-10-29 00:15:20|109993.6|109793.6|110005.4|109805.4|110006|109806|109982.9|109782.9|46
1730160930000|2024-10-29 00:15:30|110008.6|109808.6|110000.4|109800.4|110008.6|109808.6|109983.9|109783.9|34
1730160940000|2024-10-29 00:15:40|110000.5|109800.5|109998.5|109798.5|110012|109812|109989.1|109789.1|34
1730160950000|2024-10-29 00:15:50|109998.4|109798.4|110000.4|109800.4|110006.8|109806.8|109992.2|109792.2|45
1730160960000|2024-10-29 00:16:00|110000.2|109800.2|110005.8|109805.8|110017.6|109817.6|109984.7|109784.7|51
1730160970000|2024-10-29 00:16:10|110009|109809|110000.1|109800.1|110014.6|109814.6|109991.4|109791.4|28
1730160980000|2024-10-29 00:16:20|110001.2|109801.2|109995.3|109795.3|110021.4|109821.4|109995.3|109795.3|30
1730160990000|2024-10-29 00:16:30|109995.4|109795.4|110013.2|109813.2|110014.1|109814.1|109995.4|109795.4|29
1730161000000|2024-10-29 00:16:40|110012.5|109812.5|110020.3|109825.7|110021.4|109825.7|109998.1|109798.1|35
1730161010000|2024-10-29 00:16:50|110017.7|109828.2|110019.4|109819.4|110019.6|109830.5|110007.9|109813.9|30
1730161020000|2024-10-29 00:17:00|110019.3|109819.3|110006.4|109822.1|110020.6|109827.2|110006.4|109809|30
1730161030000|2024-10-29 00:17:10|110014.6|109814.6|110014|109814|110018.2|109830.1|110008.5|109814|29
1730161040000|2024-10-29 00:17:20|110015.8|109816.2|110016.3|109822.3|110024.3|109829.2|110009.5|109816.2|33
1730161050000|2024-10-29 00:17:30|110014.6|109822|110025|109831.1|110031.5|109844.2|110012|109822|39
1730161060000|2024-10-29 00:17:40|110024.9|109831|110026.6|109849.9|110031.1|109849.9|110020.2|109828.2|27
1730161070000|2024-10-29 00:17:50|110026|109848.4|110027.1|109851.4|110037.6|109851.4|110022.3|109833|37
1730161080000|2024-10-29 00:18:00|110027.8|109852.3|110029.3|109852.4|110039.4|109857.3|110024|109835.4|38
1730161090000|2024-10-29 00:18:10|110030|109851.6|110035.1|109849.9|110040.1|109857|110027.4|109842.4|24
1730161100000|2024-10-29 00:18:20|110033.3|109852.2|110032.6|109851.9|110040.9|109858.1|110027.9|109834.3|33
1730161110000|2024-10-29 00:18:30|110032.4|109851.6|110032.7|109880|110047.7|109880|110028.7|109851.6|39
1730161120000|2024-10-29 00:18:40|110031.7|109876.2|110039|109858.4|110045.7|109880.9|110029.4|109857|32
1730161130000|2024-10-29 00:18:50|110035.8|109862.3|110028.9|109863.5|110044.9|109870.7|110028.9|109847.1|41
1730161140000|2024-10-29 00:19:00|110038.2|109856|110031.8|109877.1|110043|109877.1|110027.2|109852.8|32
1730161150000|2024-10-29 00:19:10|110030.5|109873.5|110034|109864.1|110040.2|109876.5|110024.5|109855.2|30
1730161160000|2024-10-29 00:19:20|110030|109854.7|110026.7|109873.1|110040.3|109875.5|110024.8|109846.1|43
1730161170000|2024-10-29 00:19:30|110025.8|109872.3|110028.1|109862|110033.7|109874.4|110016.7|109849.9|31
1730161180000|2024-10-29 00:19:40|110028|109860.1|110044.1|109849|110044.1|109865.8|110022.7|109849|26
1730161190000|2024-10-29 00:19:50|110031.7|109853.7|110035.9|109870.1|110045.6|109870.5|110031.3|109851.6|43
1730161200000|2024-10-29 00:20:00|110035.8|109871.1|110040.8|109869|110045.5|109875.5|110035.1|109862.2|21
1730161210000|2024-10-29 00:20:10|110040.4|109868.6|110036.7|109874.5|110045.7|109876.1|110033.3|109859.5|26
1730161220000|2024-10-29 00:20:20|110036.2|109875.7|110033.4|109862.9|110044.5|109875.7|110030.9|109844.9|23
1730161230000|2024-10-29 00:20:30|110035.9|109863.1|110034.4|109853.7|110046.2|109864.9|110030.6|109847.5|34
1730161240000|2024-10-29 00:20:40|110044.4|109858.8|110036|109867.4|110046|109867.9|110036|109852.6|19
1730161250000|2024-10-29 00:20:50|110035.6|109867.5|110036.5|109869.6|110048.7|109870.9|110034|109849.5|24
1730161260000|2024-10-29 00:21:00|110036.3|109869.8|110039.5|109861.8|110051.7|109871.7|110033.2|109846.5|41
1730161270000|2024-10-29 00:21:10|110038.7|109862.9|110044.6|109872|110050.4|109872.1|110034.9|109855|27
1730161280000|2024-10-29 00:21:20|110044|109873.8|110046|109872.6|110052.9|109876.6|110037.8|109861.5|17
1730161290000|2024-10-29 00:21:30|110046.6|109873.9|110051.9|109870.6|110055.4|109877|110039.4|109854.3|35
1730161300000|2024-10-29 00:21:40|110052.9|109870.3|110052.8|109856.8|110057.7|109877.5|110041.4|109843.4|41
1730161310000|2024-10-29 00:21:50|110050|109859.7|110043.8|109861.3|110050.4|109873.9|110036.2|109851.5|34
1730161320000|2024-10-29 00:22:00|110043.4|109864|110038|109873.6|110047.2|109873.6|110032.1|109848.2|32
1730161330000|2024-10-29 00:22:10|110035.7|109874.5|110039.7|109859.4|110045.8|109874.5|110035.7|109848.7|37
1730161340000|2024-10-29 00:22:20|110036|109863|110032.6|109864.6|110046.3|109865.1|110032.6|109844|28
1730161350000|2024-10-29 00:22:30|110032.3|109864.5|110034.5|109848.8|110049.3|109872.9|110030.9|109848|28
1730161360000|2024-10-29 00:22:40|110035.8|109849.9|110038.2|109857.8|110044.8|109867|110029.1|109848.1|36
1730161370000|2024-10-29 00:22:50|110037.9|109858.4|110033.9|109860.4|110040.2|109863.2|110030.5|109851.9|21
1730161380000|2024-10-29 00:23:00|110032.2|109862.4|110028.3|109869.2|110040.8|109869.2|110028.3|109852.7|19
1730161390000|2024-10-29 00:23:10|110028.4|109869.3|110035.5|109854|110044.9|109869.3|110022.3|109844.8|34
1730161400000|2024-10-29 00:23:20|110043.8|109856.4|110041|109873|110051.2|109873|110036.9|109852.6|30
1730161410000|2024-10-29 00:23:30|110041.1|109873.2|110041.9|109868.2|110048.4|109873.3|110039.1|109857.7|20
1730161420000|2024-10-29 00:23:40|110040.6|109869.9|110036.7|109876.4|110041.6|109876.4|110036.7|109869.9|17
1730161430000|2024-10-29 00:23:50|110040.3|109867.3|110038.2|109873.6|110048.8|109873.6|110038.2|109858.8|27
1730161440000|2024-10-29 00:24:00|110036.5|109874.4|110033.7|109859.7|110046.7|109874.4|110033.7|109855.2|31
1730161450000|2024-10-29 00:24:10|110041.4|109856.3|110044.4|109857.2|110044.4|109879.9|110033.9|109853.8|27
1730161460000|2024-10-29 00:24:20|110046.5|109859.4|110044.7|109865.2|110047.2|109870.9|110034.2|109851.4|32
1730161470000|2024-10-29 00:24:30|110044.9|109866.2|110039.6|109875.7|110044.9|109878.1|110037.5|109866.2|23
1730161480000|2024-10-29 00:24:40|110039.9|109877|110044.4|109878.4|110044.8|109879|110038.6|109866.8|24
1730161490000|2024-10-29 00:24:50|110042|109878.5|110045.7|109869|110050.7|109879.5|110033.5|109858.3|37
1730161500000|2024-10-29 00:25:00|110044.4|109866|110045.4|109874.2|110052.6|109876.9|110037.6|109855.7|34
1730161510000|2024-10-29 00:25:10|110044|109875.5|110047.3|109864.4|110054.2|109876.2|110033.1|109855.3|39
1730161520000|2024-10-29 00:25:20|110039.7|109875.7|110054.2|109864.9|110054.8|109879.9|110038.9|109861.4|29
1730161530000|2024-10-29 00:25:30|110054.4|109868.4|110052.5|109867.8|110054.4|109880.5|110034|109860.3|31
1730161540000|2024-10-29 00:25:40|110049.2|109870.9|110048.7|109858.3|110052.9|109879.5|110036.8|109858.3|29
1730161550000|2024-10-29 00:25:50|110051.4|109860.6|110043.5|109870.2|110051.6|109873.5|110034.9|109856.5|38
1730161560000|2024-10-29 00:26:00|110041.5|109871.9|110039.6|109874.6|110042.5|109875.7|110038.6|109870.8|17
1730161570000|2024-10-29 00:26:10|110040.1|109875|110036.2|109875.2|110047.8|109877.2|110036.2|109859.1|27
1730161580000|2024-10-29 00:26:20|110035.1|109874.1|110042.1|109869.7|110047.1|109878.2|110034.8|109856.5|27
1730161590000|2024-10-29 00:26:30|110040.2|109871.6|110048.4|109865.7|110048.6|109880|110036.3|109859.4|32
1730161600000|2024-10-29 00:26:40|110046|109868|110037.4|109879.7|110048|109880.4|110037.1|109861.2|24
1730161610000|2024-10-29 00:26:50|110038.6|109878|110042.6|109880.7|110058.2|109884.1|110038.6|109867.5|20
1730161620000|2024-10-29 00:27:00|110042.8|109880.6|110041.2|109874.7|110057.1|109880.6|110037.3|109851.4|30
1730161630000|2024-10-29 00:27:10|110040.5|109874|110039.6|109849.3|110044.6|109877.2|110027.2|109846.9|39
1730161640000|2024-10-29 00:27:20|110037.3|109851.3|110035.2|109863.2|110042.1|109872.2|110025.9|109846.7|40
1730161650000|2024-10-29 00:27:30|110036.9|109866|110037.5|109868.7|110039.8|109880.3|110028.5|109862.7|34
1730161660000|2024-10-29 00:27:40|110035.9|109871.2|110030.2|109879.1|110039.4|109880.1|110028.1|109860.2|33
1730161670000|2024-10-29 00:27:50|110030.3|109880.8|110029.2|109883.8|110039.5|109883.8|110027.9|109859.8|18
1730161680000|2024-10-29 00:28:00|110027.7|109882.9|110031.9|109868.4|110032.9|109884.6|110026.7|109859|30
1730161690000|2024-10-29 00:28:10|110031|109859.2|110029.6|109881.3|110036.7|109881.4|110026.9|109857.2|25
1730161700000|2024-10-29 00:28:20|110029.4|109881.1|110029.1|109880|110029.4|109881.1|110029|109880|7
1730161710000|2024-10-29 00:28:30|110029.5|109880.4|110030.1|109859.9|110038.5|109882.1|110027|109855.3|31
1730161720000|2024-10-29 00:28:40|110031.8|109854.1|110034.3|109849.2|110034.3|109873.9|110021.5|109843.6|31
1730161730000|2024-10-29 00:28:50|110032|109851.3|110031.8|109853.4|110039.7|109862.1|110023.3|109845.8|27
1730161740000|2024-10-29 00:29:00|110029.8|109855.6|110018.1|109848.2|110039|109861.7|110018.1|109843.8|32
1730161750000|2024-10-29 00:29:10|110016.9|109852.4|110023.8|109864.6|110032.8|109864.6|110016.9|109852.4|21
1730161760000|2024-10-29 00:29:20|110023.1|109863.9|110033.3|109839.6|110035.8|109866.8|110019.3|109839.6|27
1730161770000|2024-10-29 00:29:30|110033|109839.8|110024.3|109848.8|110033.5|109854.8|110008.1|109822.4|42
1730161780000|2024-10-29 00:29:40|110023|109849.6|110019.8|109844.3|110033.1|109849.6|110012.5|109831.4|38
1730161790000|2024-10-29 00:29:50|110032.7|109834.7|110018.8|109848.2|110032.8|109850.9|110015|109829.2|24
1730161800000|2024-10-29 00:30:00|110030|109839.9|110024.5|109851.4|110034.8|109856.5|110009.4|109838|32
1730161810000|2024-10-29 00:30:10|110023.5|109850.5|110020.6|109853.3|110028.4|109858.2|110006.8|109834.6|36
1730161820000|2024-10-29 00:30:20|110020.4|109853.2|110018.6|109854.1|110027.8|109855.3|110013.2|109838.5|27
1730161830000|2024-10-29 00:30:30|110019.4|109854.8|110024.3|109845.2|110030|109862.1|110011.7|109836.9|34
1730161840000|2024-10-29 00:30:40|110020.2|109849.2|110019.5|109853.7|110026.5|109858.2|110010.8|109836.3|27
1730161850000|2024-10-29 00:30:50|110019.6|109854.6|110016.7|109853|110026.1|109856.4|110015.8|109834.3|25
1730161860000|2024-10-29 00:31:00|110016.4|109852.8|110019.6|109850.3|110024.4|109855.1|110012.5|109837.3|22
1730161870000|2024-10-29 00:31:10|110026.8|109841.4|110017.2|109845.9|110027.4|109855.3|110008.7|109833.6|28
1730161880000|2024-10-29 00:31:20|110023.1|109852.6|110014.6|109851.3|110026.8|109852.6|110009.7|109834.5|29
1730161890000|2024-10-29 00:31:30|110015.3|109850.7|110015.2|109846.1|110025.3|109852.4|110005.2|109832.4|40
1730161900000|2024-10-29 00:31:40|110013.2|109848.1|110021.9|109840.8|110022.8|109853.4|110006|109835.7|30
1730161910000|2024-10-29 00:31:50|110019.9|109843.4|110021.4|109847.4|110026.2|109854|110008.4|109833.4|32
1730161920000|2024-10-29 00:32:00|110022.2|109847.7|110020.5|109847.8|110028|109853.1|110010.3|109831.6|27
1730161930000|2024-10-29 00:32:10|110019.3|109848.4|110021.6|109847.5|110028.2|109852.7|110010.2|109838.9|27
1730161940000|2024-10-29 00:32:20|110024.5|109850.8|110019.7|109852.5|110029|109856.5|110014.7|109836.5|30
1730161950000|2024-10-29 00:32:30|110018.1|109854.9|110026.8|109841.9|110028.3|109863.7|110013.6|109841.3|30
1730161960000|2024-10-29 00:32:40|110025.3|109846.5|110006.9|109845.4|110025.3|109851.7|110006.9|109834.9|31
1730161970000|2024-10-29 00:32:50|110010|109848.5|110013|109842.4|110030.2|109851.7|110004.4|109830.6|41
1730161980000|2024-10-29 00:33:00|110024.3|109844.7|110026.6|109835|110027.9|109853|110012.3|109832|35
1730161990000|2024-10-29 00:33:10|110013.9|109849.9|110026|109844.7|110028.5|109858.6|110010.4|109837.1|35
1730162000000|2024-10-29 00:33:20|110025.6|109845.5|110025.8|109840.8|110030.2|109856.7|110010.2|109836|30
1730162010000|2024-10-29 00:33:30|110022.6|109843.3|110029.8|109857.4|110035.8|109860.9|110017.9|109840.2|35
1730162020000|2024-10-29 00:33:40|110031|109858.1|110025.6|109870.2|110038.1|109874.8|110021.5|109853.7|36
1730162030000|2024-10-29 00:33:50|110025.9|109873.6|110042.3|109873.2|110046.3|109880|110025.9|109857.1|38
1730162040000|2024-10-29 00:34:00|110042.1|109873|110039.4|109863.1|110048.6|109883.7|110031.2|109861.2|34
1730162050000|2024-10-29 00:34:10|110038.4|109867.5|110045.2|109876.5|110048.5|109879.8|110033.8|109865.1|26
1730162060000|2024-10-29 00:34:20|110042.8|109879.2|110044|109883.2|110047.9|109883.2|110042|109876.9|22
1730162070000|2024-10-29 00:34:30|110043.8|109883.1|110044.6|109867.3|110052.3|109884.3|110035.1|109860.4|38
1730162080000|2024-10-29 00:34:40|110043.7|109868.7|110040.1|109884.5|110050.4|109884.5|110038.8|109860.2|33
1730162090000|2024-10-29 00:34:50|110039.8|109884.3|110047.4|109864.8|110050.7|109889.3|110032.2|109861.4|33
1730162100000|2024-10-29 00:35:00|110051.2|109870.1|110046.3|109872.7|110053.9|109883.1|110040.2|109864.8|26
1730162110000|2024-10-29 00:35:10|110047.6|109871.3|110044.6|109873.8|110051.8|109876|110037.7|109850.9|31
1730162120000|2024-10-29 00:35:20|110043.5|109875.2|110047.1|109863.6|110049.3|109880.9|110037.3|109860|32
1730162130000|2024-10-29 00:35:30|110045|109869.9|110039|109888.6|110047.7|109888.6|110034.2|109865.9|35
1730162140000|2024-10-29 00:35:40|110037.9|109889.7|110038.6|109872.7|110049.8|109889.7|110029.6|109863.5|37
1730162150000|2024-10-29 00:35:50|110039.5|109872.5|110044.4|109879.3|110050|109880.9|110032.8|109858|24
1730162160000|2024-10-29 00:36:00|110044.3|109879.2|110042.5|109874.4|110049.5|109881.4|110037|109860.3|25
1730162170000|2024-10-29 00:36:10|110044.5|109878.2|110039.1|109876.2|110050.2|109880.8|110039|109861|24
1730162180000|2024-10-29 00:36:20|110049.2|109862|110020.3|109884.5|110050.4|109935.6|109980.7|109862|52
1730162190000|2024-10-29 00:36:30|110021.9|109885|110030.1|109899.4|110036.5|109942.7|109986.1|109885|50
1730162200000|2024-10-29 00:36:40|110028.8|109901.1|110019.8|109886.2|110037|109939.2|109982.6|109873.9|63
1730162210000|2024-10-29 00:36:50|110034.6|109888.9|110039.1|109895.8|110040.1|109938.2|109986.8|109880.9|44
1730162220000|2024-10-29 00:37:00|110036.7|109897.5|110031.5|109894.4|110048.6|109935.1|109983.8|109857.3|57
1730162230000|2024-10-29 00:37:10|110028.9|109891.7|110033.9|109893|110043.6|109929.5|109979.2|109855.4|38
1730162240000|2024-10-29 00:37:20|110033.6|109880.9|110034.4|109887.5|110038.5|109934.7|109979|109880.9|37
1730162250000|2024-10-29 00:37:30|110029|109880.9|110030.8|109887.5|110038.1|109933.5|109979.9|109879.5|34
1730162260000|2024-10-29 00:37:40|110029|109889.8|110025.5|109894.9|110036.1|109932.7|109982.7|109873.3|33
1730162270000|2024-10-29 00:37:50|110025.6|109898.2|110022.4|109890.9|110046.5|109939.8|109986.7|109843.6|55
1730162280000|2024-10-29 00:38:00|110024.1|109892.6|110032.9|109861.5|110038.2|109930.7|109980.7|109857.2|47
1730162290000|2024-10-29 00:38:10|110038.4|109859.6|110028.2|109891.7|110038.4|109933.4|109981.5|109859.6|38
1730162300000|2024-10-29 00:38:20|110026.8|109890.3|109984.4|109934.4|110031.7|109934.4|109981.1|109874.9|38
1730162310000|2024-10-29 00:38:30|109983.2|109933.2|110027.3|109890.8|110031.5|109933.2|109982.3|109885.6|24
1730162320000|2024-10-29 00:38:40|110025.3|109893.1|110023.7|109885.4|110032.4|109932.9|109979.3|109877.8|45
1730162330000|2024-10-29 00:38:50|110021.2|109888|110026.3|109885.3|110030.4|109893.6|110010.3|109874.8|27
1730162340000|2024-10-29 00:39:00|110026.5|109888.6|109983.1|109933.1|110026.5|109933.3|109981.1|109888.6|20
1730162350000|2024-10-29 00:39:10|109983.2|109933.2|110029.6|109859.1|110033.6|109945.3|109979.8|109849.9|45
1730162360000|2024-10-29 00:39:20|110039|109853.6|110035.5|109879.5|110041.8|109941.2|109984.1|109853.6|54
1730162370000|2024-10-29 00:39:30|110035.9|109892.5|110031|109901.3|110037.6|109940.2|109979.9|109867|68
1730162380000|2024-10-29 00:39:40|110029.2|109903.5|110039.1|109891.1|110043.8|109945.7|109993.5|109876.6|23
1730162390000|2024-10-29 00:39:50|110040.7|109893.1|110037.7|109888.6|110044.3|109942.4|109992.4|109863.9|63
1730162400000|2024-10-29 00:40:00|110041.7|109888.2|109992.6|109942.6|110051.6|109942.6|109989|109857.3|62
1730162410000|2024-10-29 00:40:10|109990.5|109940.5|110034.1|109905.5|110044.8|109946.5|109985.7|109873.8|60
1730162420000|2024-10-29 00:40:20|110035|109907.9|110045.9|109887.1|110045.9|109950|109990.9|109887.1|43
1730162430000|2024-10-29 00:40:30|110044.7|109885.1|109998.8|109948.8|110046.6|109950.1|109990.9|109885.1|40
1730162440000|2024-10-29 00:40:40|109999.8|109949.8|110038.7|109901.9|110041.8|109949.8|109989.6|109896.9|51
1730162450000|2024-10-29 00:40:50|110034.4|109902.5|110024.3|109896.1|110041.2|109946.8|109990.5|109875.9|58
1730162460000|2024-10-29 00:41:00|110038.5|109889.4|109992.5|109942.5|110044.7|109946|109987.8|109889.4|51
1730162470000|2024-10-29 00:41:10|109992.9|109942.9|109996.2|109946.2|110037.4|109947.3|109992.2|109891.1|42
1730162480000|2024-10-29 00:41:20|109996.1|109946.1|109995.6|109945.6|110040.4|109946.2|109989.9|109885.9|52
1730162490000|2024-10-29 00:41:30|109995.7|109945.7|110036.2|109901.7|110042.9|109946.8|109987.6|109882.3|33
1730162500000|2024-10-29 00:41:40|110031.5|109895.1|110035.7|109873.6|110042.1|109943|109988.7|109855.4|63
1730162510000|2024-10-29 00:41:50|110018.5|109888.5|110030.1|109894.8|110035.7|109932.9|109982.9|109879.7|60
1730162520000|2024-10-29 00:42:00|110030.5|109895.4|110024.8|109855.7|110040.7|109937.9|109987.8|109850.7|58
1730162530000|2024-10-29 00:42:10|110028.1|109860.7|110038|109838|110051.2|109884.5|110013.7|109835.9|65
1730162540000|2024-10-29 00:42:20|110040.5|109840.5|110042.5|109842.5|110052.9|109880.8|110017.7|109840.5|68
1730162550000|2024-10-29 00:42:30|110049.2|109849.5|110035.3|109880.3|110049.2|109890|110013.2|109837.6|71
1730162560000|2024-10-29 00:42:40|110032.9|109884|110032.4|109867.9|110049.4|109894.7|110014.1|109839.4|62
1730162570000|2024-10-29 00:42:50|110031.7|109862.6|110014.9|109883|110049.5|109883|110011.9|109832.2|64
1730162580000|2024-10-29 00:43:00|110018.5|109879.9|110036.2|109856.9|110051.8|109883.2|110015.1|109835.1|71
1730162590000|2024-10-29 00:43:10|110036.6|109878.8|110040.8|109874.9|110048.6|109879.7|110014.8|109835.6|57
1730162600000|2024-10-29 00:43:20|110040.4|109878.5|110017.1|109874.3|110046.4|109879.1|110010.7|109834.8|66
1730162610000|2024-10-29 00:43:30|110015.2|109872.4|110030.7|109866.7|110045.8|109883|110014.6|109832.9|63
1730162620000|2024-10-29 00:43:40|110036.7|109873.4|110035.5|109844.3|110038.5|109880.6|110012.2|109844.3|57
1730162630000|2024-10-29 00:43:50|110035|109842.3|110009.4|109865.2|110045.4|109872.3|110004.7|109828.2|56
1730162640000|2024-10-29 00:44:00|110007.9|109863.7|110031.2|109877.9|110036.2|109883|110003.6|109836.6|56
1730162650000|2024-10-29 00:44:10|110033.3|109863.9|110022.8|109885.6|110040.7|109931.7|109973|109825.1|62
1730162660000|2024-10-29 00:44:20|110022.9|109884.4|109987.7|109937.7|110022.9|109938.9|109979.3|109884.4|40
1730162670000|2024-10-29 00:44:30|109984.9|109934.9|109990.6|109940.6|109993.5|109943.5|109976.4|109926.4|71
1730162680000|2024-10-29 00:44:40|109991.9|109941.9|110001|109951|110001|109951|109985.6|109935.6|35
1730162690000|2024-10-29 00:44:50|109999.7|109949.7|109998.2|109948.2|110000.6|109950.6|109982.7|109932.7|49
1730162700000|2024-10-29 00:45:00|109998.7|109948.7|110003.1|109953.1|110004.7|109954.7|109998.7|109948.7|50
1730162710000|2024-10-29 00:45:10|110005.3|109955.3|110006.3|109956.3|110010.1|109960.1|110000.2|109950.2|60
1730162720000|2024-10-29 00:45:20|110009.2|109959.2|109987.1|109937.1|110009.2|109959.2|109984|109934|54
1730162730000|2024-10-29 00:45:30|109986.5|109936.5|109981.7|109931.7|109987.9|109937.9|109967.7|109917.7|37
1730162740000|2024-10-29 00:45:40|109976.7|109926.7|109974.6|109924.6|109979.2|109929.2|109970.2|109920.2|64
1730162750000|2024-10-29 00:45:50|109976.2|109926.2|109972.3|109922.3|109976.2|109926.2|109969|109919|62
1730162760000|2024-10-29 00:46:00|109973.1|109923.1|109966.8|109916.8|109975.3|109925.3|109964.6|109914.6|28
1730162770000|2024-10-29 00:46:10|109966.1|109916.1|109970|109920|109970.7|109920.7|109964.7|109914.7|74
1730162780000|2024-10-29 00:46:20|109968.3|109918.3|109967.9|109917.9|109970.7|109920.7|109964.4|109914.4|68
1730162790000|2024-10-29 00:46:30|109968|109918|109981.5|109931.5|109987.9|109937.9|109964.8|109914.8|64
1730162800000|2024-10-29 00:46:40|109984.2|109934.2|109991.8|109941.8|110023.3|109943.2|109982.5|109895.8|66
1730162810000|2024-10-29 00:46:50|109990.3|109940.3|109992.2|109942.2|109996.5|109946.5|109989.8|109939.8|72
1730162820000|2024-10-29 00:47:00|109992.3|109942.3|109997|109947|110029.1|109950|109988.8|109898.4|69
1730162830000|2024-10-29 00:47:10|109998.8|109948.8|110001.1|109951.1|110002.2|109952.2|109995.6|109945.6|71
1730162840000|2024-10-29 00:47:20|109999.4|109949.4|110000.9|109950.9|110006.6|109956.6|109991.1|109941.1|65
1730162850000|2024-10-29 00:47:30|109994.7|109944.7|109977.2|109927.2|110015.3|109946.5|109975|109890|72
1730162860000|2024-10-29 00:47:40|109978.4|109928.4|109976.2|109926.2|109983.1|109933.1|109970.6|109920.6|73
1730162870000|2024-10-29 00:47:50|109975.7|109925.7|109971.8|109921.8|109978.8|109928.8|109970.8|109920.8|71
1730162880000|2024-10-29 00:48:00|109971.1|109921.1|109972.4|109922.4|109974.2|109924.2|109968|109918|40
1730162890000|2024-10-29 00:48:10|109972.6|109922.6|109984.3|109934.3|109988.9|109938.9|109969.6|109919.6|50
1730162900000|2024-10-29 00:48:20|109985.5|109935.5|109995.2|109945.2|110001|109951|109984.4|109934.4|44
1730162910000|2024-10-29 00:48:30|109996.1|109946.1|110001.1|109951.1|110034.6|109953.9|109993.2|109902.5|77
1730162920000|2024-10-29 00:48:40|110002.6|109952.6|110004.1|109954.1|110006.4|109956.4|110000.5|109950.5|67
1730162930000|2024-10-29 00:48:50|110003.9|109953.9|110004.5|109954.5|110005.5|109955.5|110001.2|109951.2|54
1730162940000|2024-10-29 00:49:00|110004.4|109954.4|109985.7|109935.7|110032.6|109954.4|109980.7|109904.7|72
1730162950000|2024-10-29 00:49:10|109987.4|109937.4|109985.2|109935.2|109993.9|109943.9|109979.7|109929.7|72
1730162960000|2024-10-29 00:49:20|109986.7|109936.7|109979.2|109929.2|109987|109937|109977.7|109927.7|70
1730162970000|2024-10-29 00:49:30|109979.8|109929.8|109979.8|109929.8|109983.9|109933.9|109978.4|109928.4|59
1730162980000|2024-10-29 00:49:40|109980.8|109930.8|109990.5|109940.5|109993.5|109943.5|109975.4|109925.4|61
1730162990000|2024-10-29 00:49:50|109989.3|109939.3|109995.8|109945.8|109998.7|109948.7|109980.6|109930.6|71
1730163000000|2024-10-29 00:50:00|109989.9|109939.9|109994.9|109944.9|110001.2|109951.2|109984.4|109934.4|70
1730163010000|2024-10-29 00:50:10|109999.1|109949.1|109994.3|109944.3|110033.5|109953.1|109991.3|109905.4|63
1730163020000|2024-10-29 00:50:20|109994.7|109944.7|109991.1|109941.1|110005.6|109955.6|109991.1|109941.1|64
1730163030000|2024-10-29 00:50:30|109992.8|109942.8|110000|109950|110028.3|109950.3|109988.4|109901.2|60
1730163040000|2024-10-29 00:50:40|109998.2|109948.2|109995.6|109945.6|109999.4|109949.4|109986.4|109936.4|63
1730163050000|2024-10-29 00:50:50|109994.3|109944.3|110002.7|109952.7|110010.6|109960.6|109993.8|109943.8|44
1730163060000|2024-10-29 00:51:00|110001.3|109951.3|109990.6|109940.6|110007|109957|109985.5|109935.5|67
1730163070000|2024-10-29 00:51:10|109991.3|109941.3|109985.1|109935.1|109993.4|109943.4|109977.5|109927.5|67
1730163080000|2024-10-29 00:51:20|109985.8|109935.8|109977.8|109927.8|109987|109937|109972|109922|31
1730163090000|2024-10-29 00:51:30|109978.1|109928.1|109971.6|109921.6|109979.4|109929.4|109969.3|109919.3|62
1730163100000|2024-10-29 00:51:40|109970.8|109920.8|109969|109919|109975.2|109925.2|109965.9|109915.9|58
1730163110000|2024-10-29 00:51:50|109969.8|109919.8|109969.2|109919.2|109973.2|109923.2|109963.9|109913.9|59
1730163120000|2024-10-29 00:52:00|109969.8|109919.8|109967.1|109917.1|109972.8|109922.8|109963.6|109913.6|63
1730163130000|2024-10-29 00:52:10|109966.3|109916.3|109965.7|109915.7|109969.2|109919.2|109962.8|109912.8|60
1730163140000|2024-10-29 00:52:20|109965.5|109915.5|109957.8|109907.8|109967.2|109917.2|109956.3|109906.3|65
1730163150000|2024-10-29 00:52:30|109959.4|109909.4|109961.9|109911.9|109996.4|109915|109950.2|109867.8|68
1730163160000|2024-10-29 00:52:40|109962|109912|109960.1|109910.1|109967.3|109917.3|109956.8|109906.8|67
1730163170000|2024-10-29 00:52:50|109959.3|109909.3|109963|109913|109999.6|109913.7|109957.6|109874.2|61
1730163180000|2024-10-29 00:53:00|109967.5|109917.5|109978.1|109928.1|109982.9|109932.9|109965.3|109915.3|70
1730163190000|2024-10-29 00:53:10|109979.1|109929.1|109980|109930|109983.4|109933.4|109976.6|109926.6|66
1730163200000|2024-10-29 00:53:20|109979.1|109929.1|109958.7|109908.7|110006.3|109930.5|109958.7|109874.1|64
1730163210000|2024-10-29 00:53:30|109958|109908|109947.9|109897.9|109985.5|109908|109944.4|109857.3|51
1730163220000|2024-10-29 00:53:40|109948.9|109898.9|109947.1|109897.1|109952.1|109902.1|109945.4|109895.4|66
1730163230000|2024-10-29 00:53:50|109947.6|109897.6|109952.4|109902.4|109954.8|109904.8|109945.3|109895.3|52
1730163240000|2024-10-29 00:54:00|109951.6|109901.6|109965.8|109915.8|109973.4|109923.4|109951.6|109901.6|62
1730163250000|2024-10-29 00:54:10|109966.5|109916.5|109969.8|109919.8|109972|109922|109964.7|109914.7|60
1730163260000|2024-10-29 00:54:20|109969.9|109919.9|109977.9|109927.9|109980.6|109930.6|109968|109918|62
1730163270000|2024-10-29 00:54:30|109979.4|109929.4|109982.9|109932.9|109986.9|109936.9|109978.2|109928.2|64
1730163280000|2024-10-29 00:54:40|109980.5|109930.5|109983.1|109933.1|109983.1|109933.1|109975.7|109925.7|50
1730163290000|2024-10-29 00:54:50|109984.5|109934.5|109998.2|109948.2|110030.1|109949.6|109984.3|109901.8|58
1730163300000|2024-10-29 00:55:00|110002.4|109952.4|109994.2|109944.2|110043.6|109956.1|109993.8|109910.4|66
1730163310000|2024-10-29 00:55:10|109997|109947|109991.2|109941.2|110004.6|109954.6|109990.5|109940.5|72
1730163320000|2024-10-29 00:55:20|109991.6|109941.6|109979.3|109929.3|109991.6|109941.6|109977|109927|58
1730163330000|2024-10-29 00:55:30|109977.6|109927.6|109975.4|109925.4|109980.9|109930.9|109970.7|109920.7|72
1730163340000|2024-10-29 00:55:40|109975.6|109925.6|109972.4|109922.4|109978.7|109928.7|109970.6|109920.6|69
1730163350000|2024-10-29 00:55:50|109972.9|109922.9|109976.3|109926.3|109977.6|109927.6|109972.6|109922.6|60
1730163360000|2024-10-29 00:56:00|109973.9|109923.9|109974.5|109924.5|109978.5|109928.5|109971.5|109921.5|67
1730163370000|2024-10-29 00:56:10|109973.5|109923.5|109975.1|109925.1|109980.5|109930.5|109970.3|109920.3|66
1730163380000|2024-10-29 00:56:20|109973.3|109923.3|109971.9|109921.9|109975.7|109925.7|109970.1|109920.1|67
1730163390000|2024-10-29 00:56:30|109971|109921|109988.8|109938.8|109988.8|109938.8|109971|109921|64
1730163400000|2024-10-29 00:56:40|109988|109938|109991.7|109941.7|109992.2|109942.2|109986.4|109936.4|70
1730163410000|2024-10-29 00:56:50|109992.3|109942.3|109989.2|109939.2|109993.2|109943.2|109986|109936|69
1730163420000|2024-10-29 00:57:00|109990.5|109940.5|109983.3|109933.3|109991.3|109941.3|109982.4|109932.4|67
1730163430000|2024-10-29 00:57:10|109979|109929|109982.1|109932.1|109986.5|109936.5|109979|109929|70
1730163440000|2024-10-29 00:57:20|109977.9|109927.9|109978.6|109928.6|109986.4|109936.4|109977.9|109927.9|69
1730163450000|2024-10-29 00:57:30|109973.9|109923.9|109979.9|109929.9|109981.4|109931.4|109973.9|109923.9|65
1730163460000|2024-10-29 00:57:40|109978.6|109928.6|109985|109935|109986.2|109936.2|109977.9|109927.9|63
1730163470000|2024-10-29 00:57:50|109985.9|109935.9|109991.1|109941.1|109996|109946|109985|109935|62
1730163480000|2024-10-29 00:58:00|109991.6|109941.6|109985|109935|109995.4|109945.4|109983.6|109933.6|52
1730163490000|2024-10-29 00:58:10|109984.5|109934.5|109976.9|109926.9|109984.5|109934.5|109976.9|109926.9|47
1730163500000|2024-10-29 00:58:20|109976.8|109926.8|109981.3|109931.3|109983.5|109933.5|109970.4|109920.4|55
1730163510000|2024-10-29 00:58:30|109979.3|109929.3|109980.8|109930.8|109982.8|109932.8|109976.7|109926.7|52
1730163520000|2024-10-29 00:58:40|109980.9|109930.9|109982.4|109932.4|109984.2|109934.2|109975.3|109925.3|45
1730163530000|2024-10-29 00:58:50|109983.1|109933.1|109981.5|109931.5|109985.3|109935.3|109975.4|109925.4|59
1730163540000|2024-10-29 00:59:00|109980|109930|109982.9|109932.9|109984.4|109934.4|109977.2|109927.2|54
1730163550000|2024-10-29 00:59:10|109983.3|109933.3|109984.7|109934.7|109985.9|109935.9|109978.8|109928.8|57
1730163560000|2024-10-29 00:59:20|109984.8|109934.8|109983.8|109933.8|109987.6|109937.6|109981|109931|54
1730163570000|2024-10-29 00:59:30|109979|109929|109980.3|109930.3|109988.1|109938.1|109976.1|109926.1|62
1730163580000|2024-10-29 00:59:40|109980.8|109930.8|109981.3|109931.3|109986|109936|109975.8|109925.8|58
1730163590000|2024-10-29 00:59:50|109982|109932|109978.7|109928.7|109986.6|109936.6|109975.8|109925.8|64
1730163600000|2024-10-29 01:00:00|109979|109929|109983.1|109933.1|109988.4|109938.4|109974.9|109924.9|64
1730163610000|2024-10-29 01:00:10|109983.5|109933.5|110002.3|109876.5|110030.4|109933.5|109960.4|109840|68
1730163620000|2024-10-29 01:00:20|110004.6|109877.8|109963.6|109913.6|110008.4|109933.3|109961.8|109866.2|67
1730163630000|2024-10-29 01:00:30|109957.9|109907.9|109970.5|109920.5|110009.3|109932.8|109954.9|109874|65
1730163640000|2024-10-29 01:00:40|109968.8|109918.8|110000.6|109871.9|110006.8|109926.5|109959.8|109871.9|71
1730163650000|2024-10-29 01:00:50|110012.8|109859.6|110001.6|109866.1|110015.4|109914.7|109956.4|109850.9|72
1730163660000|2024-10-29 01:01:00|110000.1|109866.6|109959.9|109909.9|110016.3|109919.3|109947.5|109834|77
1730163670000|2024-10-29 01:01:10|109958.4|109908.4|109949.2|109899.2|109998.1|109914.4|109942.2|109858.7|73
1730163680000|2024-10-29 01:01:20|109956.6|109906.6|109954.7|109904.7|110003.4|109918.4|109951.1|109851.5|78
1730163690000|2024-10-29 01:01:30|110003.6|109871.1|109956.6|109906.6|110012.1|109926.2|109950|109853.1|66
1730163700000|2024-10-29 01:01:40|110002.3|109874.1|109977.8|109927.8|110008|109933|109965.8|109872.7|64
1730163710000|2024-10-29 01:01:50|109974.5|109924.5|109977.3|109927.3|109985.3|109935.3|109965.5|109915.5|70
1730163720000|2024-10-29 01:02:00|109975.6|109925.6|109952.9|109902.9|110011.4|109935.1|109952.9|109868.4|75
1730163730000|2024-10-29 01:02:10|109963.9|109913.9|109952.3|109902.3|110008.7|109914.8|109946|109862|68
1730163740000|2024-10-29 01:02:20|109953|109903|109958.2|109908.2|109969.1|109919.1|109947.8|109897.8|74
1730163750000|2024-10-29 01:02:30|109957.6|109907.6|109973.7|109923.7|109975|109925|109954.4|109904.4|43
1730163760000|2024-10-29 01:02:40|109963.2|109913.2|109959.3|109909.3|109972.6|109922.6|109951.8|109901.8|58
1730163770000|2024-10-29 01:02:50|109956.6|109906.6|109957.2|109907.2|109965.4|109915.4|109947|109897|68
1730163780000|2024-10-29 01:03:00|109958|109908|109945|109895|110001.9|109912.2|109941.8|109858.4|66
1730163790000|2024-10-29 01:03:10|109947.2|109897.2|109962.2|109912.2|109988.8|109913.6|109942.7|109855|63
1730163800000|2024-10-29 01:03:20|109955.8|109905.8|109967.4|109917.4|109970.1|109920.1|109950.9|109900.9|45
1730163810000|2024-10-29 01:03:30|109972.2|109922.2|109966.5|109916.5|109974.3|109924.3|109960.8|109910.8|69
1730163820000|2024-10-29 01:03:40|109967.1|109917.1|109968.3|109918.3|110001.1|109924.7|109953.6|109875.3|70
1730163830000|2024-10-29 01:03:50|109966.7|109916.7|109975.3|109925.3|109979.3|109929.3|109962.4|109912.4|64
1730163840000|2024-10-29 01:04:00|109975.7|109925.7|109975.5|109925.5|110007.5|109932.9|109961.5|109878.7|43
1730163850000|2024-10-29 01:04:10|109977.4|109927.4|109981.8|109931.8|110011.6|109942.4|109968.6|109883.1|45
1730163860000|2024-10-29 01:04:20|109984.7|109934.7|109987|109937|109989.4|109939.4|109983.3|109933.3|22
1730163870000|2024-10-29 01:04:30|109990.9|109940.9|109979.4|109929.4|109990.9|109940.9|109967.4|109917.4|54
1730163880000|2024-10-29 01:04:40|109978.7|109928.7|109975|109925|110014|109939|109961.6|109868.8|62
1730163890000|2024-10-29 01:04:50|109962.2|109912.2|109962.9|109912.9|109971.9|109921.9|109956.9|109906.9|62
1730163900000|2024-10-29 01:05:00|109956|109906|109959.4|109909.4|109962.6|109912.6|109951.8|109901.8|29
1730163910000|2024-10-29 01:05:10|109958.7|109908.7|109980.4|109930.4|109980.4|109930.4|109953.2|109903.2|52
1730163920000|2024-10-29 01:05:20|109978.7|109928.7|109983.5|109933.5|109984.1|109934.1|109975.7|109925.7|40
1730163930000|2024-10-29 01:05:30|109984.4|109934.4|109984.9|109934.9|110026.4|109942.9|109970.7|109890.5|73
1730163940000|2024-10-29 01:05:40|109983|109933|109988.3|109938.3|110034.4|109951.7|109982.4|109893.7|75
1730163950000|2024-10-29 01:05:50|109987.1|109937.1|109978|109928|110031.6|109945.5|109975.2|109887|68
1730163960000|2024-10-29 01:06:00|109975.5|109925.5|109976|109926|109982.2|109932.2|109973.3|109923.3|58
1730163970000|2024-10-29 01:06:10|109975.4|109925.4|109986.8|109936.8|109993.1|109943.1|109970.7|109920.7|52
1730163980000|2024-10-29 01:06:20|109981.3|109931.3|109991.7|109941.7|109998.9|109948.9|109981.3|109931.3|35
1730163990000|2024-10-29 01:06:30|109999.1|109949.1|109985.3|109935.3|110037.1|109953|109983.2|109906.4|64
1730164000000|2024-10-29 01:06:40|110031.7|109893|109978.4|109928.4|110032.3|109945|109976.2|109893|43
1730164010000|2024-10-29 01:06:50|109976.4|109926.4|109974.5|109924.5|109983.9|109933.9|109974.1|109924.1|69
1730164020000|2024-10-29 01:07:00|109974.7|109924.7|109987.2|109937.2|109997.2|109947.2|109974.7|109924.7|48
1730164030000|2024-10-29 01:07:10|109987.3|109937.3|109988.8|109938.8|110024.1|109945.4|109983.4|109892.2|39
1730164040000|2024-10-29 01:07:20|109990|109940|109993.2|109943.2|110001.7|109951.7|109986.7|109936.7|39
1730164050000|2024-10-29 01:07:30|109993.5|109943.5|109999.9|109949.9|110040.3|109959.6|109990.6|109909.8|50
1730164060000|2024-10-29 01:07:40|110000.8|109950.8|110000.8|109950.8|110044.7|109958.9|109991.7|109901|70
1730164070000|2024-10-29 01:07:50|110000|109950|109997.5|109947.5|110043.1|109958.4|109993.9|109901.2|64
1730164080000|2024-10-29 01:08:00|109998.2|109948.2|110000|109950|110045.8|109959.5|109996.1|109907.8|68
1730164090000|2024-10-29 01:08:10|110000.2|109950.2|110006.4|109956.4|110015|109965|109998|109948|66
1730164100000|2024-10-29 01:08:20|110010.1|109960.1|110020.3|109970.3|110052|109974.2|110006.9|109924.4|65
1730164110000|2024-10-29 01:08:30|110022.8|109972.8|110010.9|109960.9|110022.8|109972.8|110010.5|109960.5|12
1730164120000|2024-10-29 01:08:40|110011|109961|110012.2|109962.2|110020.7|109970.7|110009.6|109959.6|24
1730164130000|2024-10-29 01:08:50|110014.3|109964.3|110003.7|109953.7|110021.6|109971.6|110001.9|109951.9|68
1730164140000|2024-10-29 01:09:00|110003.6|109953.6|109998.5|109948.5|110007|109957|109995.1|109945.1|72
1730164150000|2024-10-29 01:09:10|110000.3|109950.3|109997.8|109947.8|110006.6|109956.6|109993|109943|58
1730164160000|2024-10-29 01:09:20|109997.7|109947.7|110007.1|109957.1|110014.2|109964.2|109990.7|109940.7|59
1730164170000|2024-10-29 01:09:30|109999.9|109949.9|110000.6|109950.6|110014.1|109964.1|109997|109947|59
1730164180000|2024-10-29 01:09:40|110001|109951|110000.5|109950.5|110003.3|109953.3|109988.1|109938.1|55
1730164190000|2024-10-29 01:09:50|110000.1|109950.1|110002.4|109952.4|110004.5|109954.5|109997.3|109947.3|35
1730164200000|2024-10-29 01:10:00|110002.1|109952.1|110001.8|109951.8|110013.8|109963.8|109996.5|109946.5|45
1730164210000|2024-10-29 01:10:10|110001.5|109951.5|110002.3|109952.3|110014.5|109964.5|109994.8|109944.8|40
1730164220000|2024-10-29 01:10:20|110002.9|109952.9|110003.7|109953.7|110011.3|109961.3|109994.5|109944.5|60
1730164230000|2024-10-29 01:10:30|110003.3|109953.3|110001.6|109951.6|110015.2|109965.2|109998.2|109948.2|72
1730164240000|2024-10-29 01:10:40|110007.3|109957.3|110017.1|109967.1|110017.8|109967.8|110002.6|109952.6|56
1730164250000|2024-10-29 01:10:50|110015.4|109965.4|110015.9|109965.9|110018.1|109968.1|110013.7|109963.7|10
1730164260000|2024-10-29 01:11:00|110014|109964|110005.9|109955.9|110043.4|109971.2|109995.3|109918.3|52
1730164270000|2024-10-29 01:11:10|110016|109966|110002.7|109952.7|110016|109966|109998.4|109948.4|64
1730164280000|2024-10-29 01:11:20|110004.5|109954.5|110007.8|109957.8|110011.3|109961.3|109995.8|109945.8|68
1730164290000|2024-10-29 01:11:30|110006.6|109956.6|110013.2|109963.2|110017|109967|110002.9|109952.9|46
1730164300000|2024-10-29 01:11:40|110013.9|109963.9|110011.7|109961.7|110056.8|109976.3|110011.2|109927.9|47
1730164310000|2024-10-29 01:11:50|110018.3|109968.3|110017.4|109967.4|110023.6|109973.6|110011.1|109961.1|55
1730164320000|2024-10-29 01:12:00|110016.1|109966.1|110011|109961|110028.3|109978.3|110006.1|109956.1|71
1730164330000|2024-10-29 01:12:10|110010.9|109960.9|110008.1|109958.1|110014.5|109964.5|110000.9|109950.9|62
1730164340000|2024-10-29 01:12:20|110007.9|109957.9|110005.9|109955.9|110014.2|109964.2|109998.6|109948.6|53
1730164350000|2024-10-29 01:12:30|110005.3|109955.3|110010.7|109960.7|110013.3|109963.3|110004|109954|41
1730164360000|2024-10-29 01:12:40|110011|109961|110012.8|109962.8|110023.7|109973.7|110010.4|109960.4|56
1730164370000|2024-10-29 01:12:50|110019.1|109969.1|110015.6|109965.6|110028.8|109978.8|110012.4|109962.4|58
1730164380000|2024-10-29 01:13:00|110016|109966|110020.4|109970.4|110025.5|109975.5|110012.6|109962.6|49
1730164390000|2024-10-29 01:13:10|110019.4|109969.4|110007.7|109957.7|110054.7|109971.5|109996|109923.9|51
1730164400000|2024-10-29 01:13:20|110009.1|109959.1|110000.7|109950.7|110015.2|109965.2|109993.7|109943.7|48
1730164410000|2024-10-29 01:13:30|110001.4|109951.4|109995.4|109945.4|110009.6|109959.6|109986|109936|72
1730164420000|2024-10-29 01:13:40|109984|109934|109986.9|109936.9|110001.4|109951.4|109977.1|109927.1|75
1730164430000|2024-10-29 01:13:50|109989.6|109939.6|110022.8|109893.7|110028.2|109945.1|109978.9|109893.3|73
1730164440000|2024-10-29 01:14:00|109985.6|109935.6|110002.4|109952.4|110036.1|109958.8|109983.6|109891.5|57
1730164450000|2024-10-29 01:14:10|110003|109953|110006.6|109956.6|110017|109967|110001.1|109951.1|42
1730164460000|2024-10-29 01:14:20|110013.6|109963.6|110011.6|109961.6|110014.8|109964.8|110006.5|109956.5|35
1730164470000|2024-10-29 01:14:30|110011.7|109961.7|110003.6|109953.6|110016|109966|110000.1|109950.1|50
1730164480000|2024-10-29 01:14:40|110002.8|109952.8|110004.5|109954.5|110037.6|109954.8|110001.7|109912|15
1730164490000|2024-10-29 01:14:50|110004.4|109954.4|110004.5|109954.5|110004.6|109954.6|110004.3|109954.3|9
1730164500000|2024-10-29 01:15:00|110005.1|109955.1|110057.9|109932.1|110061.7|109979.5|109996.2|109919|36
1730164510000|2024-10-29 01:15:10|110019.6|109969.6|110027.1|109977.1|110064.2|109979.8|110019.6|109926.7|67
1730164520000|2024-10-29 01:15:20|110065.4|109939.2|110014.5|109964.5|110065.9|109984.5|110007.6|109908.7|74
1730164530000|2024-10-29 01:15:30|110014.3|109964.3|110020|109970|110068.7|109976.2|110009.4|109911.5|74
1730164540000|2024-10-29 01:15:40|110025.2|109975.2|110018.5|109968.5|110060.6|109981.9|109998.9|109914.6|76
1730164550000|2024-10-29 01:15:50|110018.9|109968.9|110044.5|109917.1|110057.3|109972.9|109995.6|109904.7|77
1730164560000|2024-10-29 01:16:00|110045.8|109918.7|110055.2|109908.8|110055.4|109966.8|110000.6|109901.5|74
1730164570000|2024-10-29 01:16:10|110054.5|109914.1|110003.6|109953.6|110054.6|109964.4|109998.1|109903.4|78
1730164580000|2024-10-29 01:16:20|110003.2|109953.2|109995.8|109945.8|110041.7|109962.8|109990.1|109896.6|77
1730164590000|2024-10-29 01:16:30|109997.7|109947.7|109994.3|109944.3|110033.2|109952.9|109986.2|109904|73
1730164600000|2024-10-29 01:16:40|109993.3|109943.3|109986.8|109936.8|110032.9|109947.4|109981.6|109907.6|72
1730164610000|2024-10-29 01:16:50|109987.1|109937.1|109986.6|109936.6|109993|109943|109983|109933|55
1730164620000|2024-10-29 01:17:00|109990.8|109940.8|109988|109938|109990.8|109940.8|109986.4|109936.4|13
1730164630000|2024-10-29 01:17:10|109990|109940|109989.8|109939.8|109994.8|109944.8|109987.1|109937.1|25
1730164640000|2024-10-29 01:17:20|109989.7|109939.7|110003.2|109953.2|110015.7|109965.7|109989.6|109939.6|58
1730164650000|2024-10-29 01:17:30|110005.4|109955.4|110014.1|109964.1|110022.1|109972.1|110001.4|109951.4|72
1730164660000|2024-10-29 01:17:40|110016.7|109966.7|110012.3|109962.3|110052.5|109975.9|110008.9|109920|65
1730164670000|2024-10-29 01:17:50|110017.7|109967.7|110006|109956|110022.4|109972.4|110004.4|109954.4|40
1730164680000|2024-10-29 01:18:00|110006.1|109956.1|110008.5|109958.5|110016.6|109966.6|110005.1|109955.1|66
1730164690000|2024-10-29 01:18:10|110008.6|109958.6|110007.7|109957.7|110008.6|109958.6|110007|109957|9
1730164700000|2024-10-29 01:18:20|110007.9|109957.9|110023.8|109973.8|110033.1|109983.1|110004.1|109954.1|49
1730164710000|2024-10-29 01:18:30|110023.7|109973.7|110025|109975|110064.9|109984.8|110015.5|109935.3|73
1730164720000|2024-10-29 01:18:40|110027.6|109977.6|110036.2|109986.2|110065.4|109986.6|110023.8|109936.6|44
1730164730000|2024-10-29 01:18:50|110030.1|109980.1|110028.6|109978.6|110067.4|109988.2|110020.9|109936|63
1730164740000|2024-10-29 01:19:00|110025.3|109975.3|110062.8|109925.5|110062.8|109983|110016.6|109923.4|71
1730164750000|2024-10-29 01:19:10|110062.5|109924.1|110025.2|109975.2|110062.5|109976.8|110018.2|109924.1|43
1730164760000|2024-10-29 01:19:20|110025.1|109975.1|110025.1|109975.1|110034.5|109984.5|110020|109970|40
1730164770000|2024-10-29 01:19:30|110034.3|109984.3|110020.1|109970.1|110034.3|109984.3|110012.4|109962.4|33
1730164780000|2024-10-29 01:19:40|110020|109970|110009.5|109959.5|110022.6|109972.6|110009.2|109959.2|31
1730164790000|2024-10-29 01:19:50|110010.4|109960.4|110008.1|109958.1|110011.9|109961.9|110005.8|109955.8|62
1730164800000|2024-10-29 01:20:00|110008.4|109958.4|110008.9|109958.9|110013.5|109963.5|110006.5|109956.5|68
1730164810000|2024-10-29 01:20:10|110008.4|109958.4|110007.8|109957.8|110010.5|109960.5|110007.8|109957.8|12
1730164820000|2024-10-29 01:20:20|110007.9|109957.9|110000.5|109950.5|110010.4|109960.4|109999.4|109949.4|47
1730164830000|2024-10-29 01:20:30|110000.1|109950.1|110003.4|109953.4|110011.7|109961.7|109996.3|109946.3|66
1730164840000|2024-10-29 01:20:40|110004.2|109954.2|110000.7|109950.7|110007.1|109957.1|109996.5|109946.5|56
1730164850000|2024-10-29 01:20:50|110001.9|109951.9|110005.2|109955.2|110007.4|109957.4|109997.5|109947.5|73
1730164860000|2024-10-29 01:21:00|110005.3|109955.3|110004.6|109954.6|110016.4|109966.4|110003.2|109953.2|66
1730164870000|2024-10-29 01:21:10|110005|109955|109998.6|109948.6|110008.3|109958.3|109997.4|109947.4|67
1730164880000|2024-10-29 01:21:20|110000.8|109950.8|110001.3|109951.3|110002.5|109952.5|109997.4|109947.4|33
1730164890000|2024-10-29 01:21:30|110001.4|109951.4|110008.3|109958.3|110014.3|109964.3|109996.7|109946.7|56
1730164900000|2024-10-29 01:21:40|110009.2|109959.2|110014.5|109964.5|110024.3|109974.3|110007.8|109957.8|43
1730164910000|2024-10-29 01:21:50|110014|109964|110018.8|109968.8|110026.1|109976.1|110009.7|109959.7|29
1730164920000|2024-10-29 01:22:00|110018.6|109968.6|110018.5|109968.5|110018.6|109968.6|110017.8|109967.8|8
1730164930000|2024-10-29 01:22:10|110025.8|109975.8|110019.3|109969.3|110036|109986|110019.3|109969.3|55
1730164940000|2024-10-29 01:22:20|110020.7|109970.7|110007.2|109957.2|110023.6|109973.6|110006.2|109956.2|39
1730164950000|2024-10-29 01:22:30|110008.1|109958.1|110003.3|109953.3|110009.7|109959.7|110000.7|109950.7|42
1730164960000|2024-10-29 01:22:40|110003.1|109953.1|110010|109960|110015|109965|110002.6|109952.6|48
1730164970000|2024-10-29 01:22:50|110009.1|109959.1|110006.2|109956.2|110014.2|109964.2|110004.1|109954.1|38
1730164980000|2024-10-29 01:23:00|110006.9|109956.9|110000.1|109950.1|110006.9|109956.9|109997.4|109947.4|71
1730164990000|2024-10-29 01:23:10|110000.4|109950.4|110004.7|109954.7|110012.7|109962.7|109992.8|109942.8|58
1730165000000|2024-10-29 01:23:20|110002.9|109952.9|110011.8|109961.8|110017.5|109967.5|110001.6|109951.6|23
1730165010000|2024-10-29 01:23:30|110011.7|109961.7|110015.5|109965.5|110020.9|109970.9|110008.1|109958.1|42
1730165020000|2024-10-29 01:23:40|110020.3|109970.3|110010|109960|110020.3|109970.3|110002.5|109952.5|56
1730165030000|2024-10-29 01:23:50|110010.1|109960.1|109992.4|109942.4|110010.1|109960.1|109991|109941|51
1730165040000|2024-10-29 01:24:00|109990.9|109940.9|109988.8|109938.8|109995.4|109945.4|109983.7|109933.7|74
1730165050000|2024-10-29 01:24:10|109987.5|109937.5|109989.4|109939.4|109989.4|109939.4|109982.3|109932.3|17
1730165060000|2024-10-29 01:24:20|109989.3|109939.3|109985.5|109935.5|109989.3|109939.3|109985|109935|12
1730165070000|2024-10-29 01:24:30|109986.7|109936.7|109983.9|109933.9|109986.7|109936.7|109982.1|109932.1|25
1730165080000|2024-10-29 01:24:40|109984.5|109934.5|110003.3|109953.3|110045.2|109954|109984.5|109908.5|68
1730165090000|2024-10-29 01:24:50|110006.2|109956.2|110006|109956|110013.6|109963.6|109998.3|109948.3|71
1730165100000|2024-10-29 01:25:00|110009.6|109959.6|110019.8|109969.8|110028.7|109978.7|110006.4|109956.4|71
1730165110000|2024-10-29 01:25:10|110020.5|109970.5|110030.6|109980.6|110032.9|109982.9|110016.8|109966.8|71
1730165120000|2024-10-29 01:25:20|110031.2|109981.2|110019.3|109969.3|110061.6|109982.8|110018.9|109935.1|72
1730165130000|2024-10-29 01:25:30|110018.9|109968.9|110006.9|109956.9|110031.4|109981.4|110002.5|109952.5|77
1730165140000|2024-10-29 01:25:40|110009.2|109959.2|110012.2|109962.2|110061.7|109965.4|110000.2|109916.3|70
1730165150000|2024-10-29 01:25:50|110012.3|109962.3|110012.1|109962.1|110012.3|109962.3|110012|109962|6
1730165160000|2024-10-29 01:26:00|110011.9|109961.9|110013.7|109963.7|110013.7|109963.7|110011.9|109961.9|4
1730165170000|2024-10-29 01:26:10|110014|109964|110016|109966|110018.2|109968.2|110008.4|109958.4|18
1730165180000|2024-10-29 01:26:20|110015|109965|110018.3|109968.3|110027.1|109977.1|110012|109962|54
1730165190000|2024-10-29 01:26:30|110019|109969|110022.4|109972.4|110064|109985.1|110016.3|109938.6|54
1730165200000|2024-10-29 01:26:40|110022.6|109972.6|110025.6|109975.6|110064.6|109983.9|110022.6|109939|55
1730165210000|2024-10-29 01:26:50|110027.5|109977.5|110070.6|109945|110070.6|109992.1|110027.5|109943.1|71
1730165220000|2024-10-29 01:27:00|110030.8|109980.8|110010.9|109960.9|110068.3|109988.8|110006.7|109940|75
1730165230000|2024-10-29 01:27:10|110011.4|109961.4|110006.5|109956.5|110015.2|109965.2|110001.8|109951.8|65
1730165240000|2024-10-29 01:27:20|110006.3|109956.3|110010.1|109960.1|110011.3|109961.3|110006.1|109956.1|62
1730165250000|2024-10-29 01:27:30|110011|109961|110007.6|109957.6|110011.3|109961.3|110005|109955|69
1730165260000|2024-10-29 01:27:40|110008.9|109958.9|110012.7|109962.7|110012.7|109962.7|110001.6|109951.6|58
1730165270000|2024-10-29 01:27:50|110012.5|109962.5|110029.1|109979.1|110031.1|109981.1|110010.2|109960.2|71
1730165280000|2024-10-29 01:28:00|110027.8|109977.8|110030.6|109980.6|110036.6|109986.6|110023.5|109973.5|65
1730165290000|2024-10-29 01:28:10|110020.4|109970.4|110030.8|109980.8|110036.7|109986.7|110020.4|109970.4|68
1730165300000|2024-10-29 01:28:20|110030|109980|110030|109980|110040|109990|110027.3|109977.3|62
1730165310000|2024-10-29 01:28:30|110031.4|109981.4|110028.8|109978.8|110031.7|109981.7|110022.1|109972.1|71
1730165320000|2024-10-29 01:28:40|110026|109976|110015.5|109965.5|110033|109983|110015.5|109965.5|53
1730165330000|2024-10-29 01:28:50|110018.1|109968.1|110009.1|109959.1|110024.9|109974.9|110009.1|109959.1|58
1730165340000|2024-10-29 01:29:00|110009.9|109959.9|110011.8|109961.8|110015.1|109965.1|110004.6|109954.6|72
1730165350000|2024-10-29 01:29:10|110014.8|109964.8|110016.4|109966.4|110019.8|109969.8|110011.1|109961.1|57
1730165360000|2024-10-29 01:29:20|110017.2|109967.2|110020|109970|110025.4|109975.4|110016|109966|42
1730165370000|2024-10-29 01:29:30|110020.2|109970.2|110021.2|109971.2|110032.5|109982.5|110020.2|109970.2|31
1730165380000|2024-10-29 01:29:40|110025.4|109975.4|110020.5|109970.5|110029.2|109979.2|110015.5|109965.5|45
1730165390000|2024-10-29 01:29:50|110020.6|109970.6|110028.3|109978.3|110028.3|109978.3|110020.6|109970.6|33
1730165400000|2024-10-29 01:30:00|110028.5|109978.5|110013.6|109963.6|110031.4|109981.4|110012.5|109962.5|54
1730165410000|2024-10-29 01:30:10|110012.5|109962.5|110015.5|109965.5|110016.7|109966.7|110012.2|109962.2|27
1730165420000|2024-10-29 01:30:20|110015.7|109965.7|110007.8|109957.8|110018.6|109968.6|110007.3|109957.3|44
1730165430000|2024-10-29 01:30:30|110007.1|109957.1|110013.8|109963.8|110013.8|109963.8|109998.2|109948.2|59
1730165440000|2024-10-29 01:30:40|110009.5|109959.5|110010.1|109960.1|110010.9|109960.9|110009.2|109959.2|18
1730165450000|2024-10-29 01:30:50|110009.8|109959.8|110007.7|109957.7|110010.6|109960.6|110007.6|109957.6|12
1730165460000|2024-10-29 01:31:00|110007.6|109957.6|110019.8|109969.8|110026.5|109976.5|110006.7|109956.7|57
1730165470000|2024-10-29 01:31:10|110020.4|109970.4|110022.9|109972.9|110038|109988|110019.2|109969.2|66
1730165480000|2024-10-29 01:31:20|110024.9|109974.9|110034.2|109984.2|110043.5|109993.5|110024.9|109974.9|65
1730165490000|2024-10-29 01:31:30|110039.6|109989.6|110036.1|109986.1|110048.8|109998.8|110033.2|109983.2|73
1730165500000|2024-10-29 01:31:40|110037.5|109987.5|110034.3|109984.3|110047.7|109997.7|110034|109984|46
1730165510000|2024-10-29 01:31:50|110034.2|109984.2|110030.2|109980.2|110050.5|110000.5|110027.8|109977.8|42
1730165520000|2024-10-29 01:32:00|110071.7|109943.2|110029.8|109979.8|110072.1|109988.1|110021.9|109940.1|55
1730165530000|2024-10-29 01:32:10|110027.2|109977.2|110025.9|109975.9|110031.2|109981.2|110024.8|109974.8|70
1730165540000|2024-10-29 01:32:20|110025.7|109975.7|110032.4|109982.4|110032.4|109982.4|110025.3|109975.3|17
1730165550000|2024-10-29 01:32:30|110029.3|109979.3|110020.8|109970.8|110032.7|109982.7|110020.1|109970.1|52
1730165560000|2024-10-29 01:32:40|110020.7|109970.7|110017.5|109967.5|110062|109974.7|110017.5|109928.2|47
1730165570000|2024-10-29 01:32:50|110019.7|109969.7|110010.6|109960.6|110019.7|109969.7|110000.1|109950.1|61
1730165580000|2024-10-29 01:33:00|110011.3|109961.3|110010.5|109960.5|110012.1|109962.1|110007.3|109957.3|38
1730165590000|2024-10-29 01:33:10|110011.1|109961.1|110011.1|109961.1|110017.1|109967.1|110008.3|109958.3|24
1730165600000|2024-10-29 01:33:20|110011|109961|110024.1|109974.1|110025|109975|110010.5|109960.5|58
1730165610000|2024-10-29 01:33:30|110024.2|109974.2|110019.9|109969.9|110037.2|109987.2|110019.9|109969.9|64
1730165620000|2024-10-29 01:33:40|110021.7|109971.7|110010.2|109960.2|110021.7|109971.7|110006.3|109956.3|52
1730165630000|2024-10-29 01:33:50|110008.1|109958.1|110009.9|109959.9|110010.4|109960.4|110005.4|109955.4|50
1730165640000|2024-10-29 01:34:00|110009.8|109959.8|110016|109966|110023.3|109973.3|110009.8|109959.8|64
1730165650000|2024-10-29 01:34:10|110013.3|109963.3|110015.7|109965.7|110019.9|109969.9|110012.3|109962.3|68
1730165660000|2024-10-29 01:34:20|110017.8|109967.8|110017.2|109967.2|110020.7|109970.7|110008.4|109958.4|22
1730165670000|2024-10-29 01:34:30|110016.9|109966.9|110017.2|109967.2|110021.9|109971.9|110009.1|109959.1|63
1730165680000|2024-10-29 01:34:40|110011.8|109961.8|110018.8|109968.8|110022.1|109972.1|110011.8|109961.8|45
1730165690000|2024-10-29 01:34:50|110017.7|109967.7|110022.2|109972.2|110024.1|109974.1|110016.1|109966.1|50
1730165700000|2024-10-29 01:35:00|110022.8|109972.8|110006|109956|110057.1|109975.1|109994.9|109921.2|67
1730165710000|2024-10-29 01:35:10|110004.9|109954.9|109996.6|109946.6|110004.9|109954.9|109995.4|109945.4|72
1730165720000|2024-10-29 01:35:20|109997.5|109947.5|109993.9|109943.9|110000.2|109950.2|109987.9|109937.9|73
1730165730000|2024-10-29 01:35:30|109994.2|109944.2|109990.7|109940.7|109995.3|109945.3|109987.2|109937.2|32
1730165740000|2024-10-29 01:35:40|109987.6|109937.6|109987.1|109937.1|109991.7|109941.7|109984.9|109934.9|63
1730165750000|2024-10-29 01:35:50|109987.8|109937.8|109987.8|109937.8|109992.9|109942.9|109985.5|109935.5|71
1730165760000|2024-10-29 01:36:00|109988.8|109938.8|110005.8|109955.8|110006.1|109956.1|109987|109937|68
1730165770000|2024-10-29 01:36:10|110006.3|109956.3|110005.4|109955.4|110010.6|109960.6|110003.3|109953.3|34
1730165780000|2024-10-29 01:36:20|110004.4|109954.4|109996.2|109946.2|110014.7|109964.7|109996.2|109946.2|73
1730165790000|2024-10-29 01:36:30|109998.1|109948.1|109997.2|109947.2|110039.3|109952.9|109993.8|109911.2|72
1730165800000|2024-10-29 01:36:40|109997.9|109947.9|109995.3|109945.3|110001.6|109951.6|109989.9|109939.9|72
1730165810000|2024-10-29 01:36:50|109995.2|109945.2|110000.2|109950.2|110004|109954|109994.9|109944.9|73
1730165820000|2024-10-29 01:37:00|109999|109949|110008|109958|110010.2|109960.2|109997.7|109947.7|47
1730165830000|2024-10-29 01:37:10|110005.8|109955.8|110005.7|109955.7|110013.1|109963.1|110004.7|109954.7|65
1730165840000|2024-10-29 01:37:20|110005.4|109955.4|109999.9|109949.9|110009.8|109959.8|109997.4|109947.4|51
1730165850000|2024-10-29 01:37:30|110001.5|109951.5|109998.1|109948.1|110002.8|109952.8|109996.5|109946.5|54
1730165860000|2024-10-29 01:37:40|109999.1|109949.1|109992|109942|109999.7|109949.7|109986.7|109936.7|74
1730165870000|2024-10-29 01:37:50|109992.6|109942.6|109991.2|109941.2|110038|109949.8|109987.8|109903.5|79
1730165880000|2024-10-29 01:38:00|109994.1|109944.1|109985.1|109935.1|109996.4|109946.4|109985.1|109935.1|78
1730165890000|2024-10-29 01:38:10|109986.2|109936.2|109985.7|109935.7|109986.2|109936.2|109981.4|109931.4|23
1730165900000|2024-10-29 01:38:20|109988.1|109938.1|109985.7|109935.7|109991.4|109941.4|109982.9|109932.9|60
1730165910000|2024-10-29 01:38:30|109986.5|109936.5|109985|109935|109992.4|109942.4|109982.7|109932.7|64
1730165920000|2024-10-29 01:38:40|109986.5|109936.5|109984.7|109934.7|109986.5|109936.5|109982.9|109932.9|25
1730165930000|2024-10-29 01:38:50|109984.4|109934.4|109969.7|109919.7|109985.4|109935.4|109967.4|109917.4|55
1730165940000|2024-10-29 01:39:00|109972.4|109922.4|109966.7|109916.7|109974.3|109924.3|109966.7|109916.7|74
1730165950000|2024-10-29 01:39:10|109966.9|109916.9|109972.1|109922.1|109973.4|109923.4|109964.1|109914.1|70
1730165960000|2024-10-29 01:39:20|109971.5|109921.5|109978.1|109928.1|109979.9|109929.9|109967.8|109917.8|62
1730165970000|2024-10-29 01:39:30|109972.4|109922.4|109970.7|109920.7|109981.4|109931.4|109967.7|109917.7|69
1730165980000|2024-10-29 01:39:40|109970.6|109920.6|109964.6|109914.6|109973.7|109923.7|109961.8|109911.8|69
1730165990000|2024-10-29 01:39:50|109964.5|109914.5|109965.5|109915.5|109973.1|109923.1|109964|109914|73
1730166000000|2024-10-29 01:40:00|109966.2|109916.2|109970.4|109920.4|109976.9|109926.9|109966.2|109916.2|64
1730166010000|2024-10-29 01:40:10|109973.5|109923.5|109973.1|109923.1|109979.4|109929.4|109964.8|109914.8|69
1730166020000|2024-10-29 01:40:20|109979.3|109929.3|109971.3|109921.3|109985.1|109935.1|109967.7|109917.7|76
1730166030000|2024-10-29 01:40:30|109970.1|109920.1|109965.6|109915.6|109975.2|109925.2|109965.6|109915.6|56
1730166040000|2024-10-29 01:40:40|109968.1|109918.1|109963.5|109913.5|109972.5|109922.5|109963.5|109913.5|70
1730166050000|2024-10-29 01:40:50|109963|109913|109969.5|109919.5|109974.6|109924.6|109962.1|109912.1|70
1730166060000|2024-10-29 01:41:00|109968.5|109918.5|109963.1|109913.1|109970.9|109920.9|109955.6|109905.6|72
1730166070000|2024-10-29 01:41:10|109962.8|109912.8|109962|109912|109970.3|109920.3|109956.4|109906.4|51
1730166080000|2024-10-29 01:41:20|109962.4|109912.4|109957|109907|109963.9|109913.9|109951.3|109901.3|60
1730166090000|2024-10-29 01:41:30|109957.1|109907.1|109962|109912|109964.1|109914.1|109950.2|109900.2|71
1730166100000|2024-10-29 01:41:40|109960.8|109910.8|109964.3|109914.3|109966.6|109916.6|109949.6|109899.6|75
1730166110000|2024-10-29 01:41:50|109962.9|109912.9|109966.4|109916.4|109967|109917|109959.4|109909.4|67
1730166120000|2024-10-29 01:42:00|109966.3|109916.3|109960.6|109910.6|109968.1|109918.1|109953|109903|75
1730166130000|2024-10-29 01:42:10|109956.7|109906.7|110009.2|109879.6|110010.4|109927.5|109956.2|109870.4|67
1730166140000|2024-10-29 01:42:20|110008.8|109879.2|109973.7|109923.7|110014.2|109928|109967.4|109878.4|63
1730166150000|2024-10-29 01:42:30|109973.1|109923.1|109971.1|109921.1|110014.8|109931.3|109965.9|109883|74
1730166160000|2024-10-29 01:42:40|109965.2|109915.2|109964.1|109914.1|110010.3|109925.7|109963|109878.8|76
1730166170000|2024-10-29 01:42:50|109963.1|109913.1|109960.2|109910.2|109965.5|109915.5|109955.7|109905.7|76
1730166180000|2024-10-29 01:43:00|109960.9|109910.9|109962.2|109912.2|109968.9|109918.9|109958.5|109908.5|77
1730166190000|2024-10-29 01:43:10|109962|109912|109959.5|109909.5|109972.1|109922.1|109958.8|109908.8|79
1730166200000|2024-10-29 01:43:20|109959.6|109909.6|109961.6|109911.6|109963.1|109913.1|109950.6|109900.6|74
1730166210000|2024-10-29 01:43:30|109959|109909|109964.3|109914.3|110002.4|109915.3|109952.9|109875.8|75
1730166220000|2024-10-29 01:43:40|110001.7|109875.4|110003|109877.7|110005.4|109916.5|109955.6|109874.3|71
1730166230000|2024-10-29 01:43:50|109964.5|109914.5|109966.5|109916.5|110007.5|109921.3|109957.7|109873.8|72
1730166240000|2024-10-29 01:44:00|109964.1|109914.1|110005.1|109870.8|110006.6|109915.6|109961.8|109870.8|71
1730166250000|2024-10-29 01:44:10|110001.1|109872.5|109964|109914|110001.7|109916.6|109953.3|109871.9|45
1730166260000|2024-10-29 01:44:20|109966.8|109916.8|110008.7|109879.9|110011.1|109925.4|109963.9|109875|79
1730166270000|2024-10-29 01:44:30|110007.4|109879.5|109969.3|109919.3|110010.5|109922|109953|109870.6|77
1730166280000|2024-10-29 01:44:40|109968.8|109918.8|109970.9|109920.9|110012.6|109926.4|109959.2|109871.9|73
1730166290000|2024-10-29 01:44:50|109970.1|109920.1|110015.1|109881.5|110016.1|109930.4|109961.9|109877.9|74
1730166300000|2024-10-29 01:45:00|110017.8|109880.3|109987.8|109937.8|110026.3|109944.8|109979.3|109880.3|75
1730166310000|2024-10-29 01:45:10|109994.1|109944.1|109992.9|109942.9|109998.1|109948.1|109985.5|109935.5|66
1730166320000|2024-10-29 01:45:20|109992.1|109942.1|109993.8|109943.8|109998|109948|109986.9|109936.9|55
1730166330000|2024-10-29 01:45:30|109993.5|109943.5|109984.9|109934.9|109997.3|109947.3|109981.6|109931.6|68
1730166340000|2024-10-29 01:45:40|109978.7|109928.7|109969.2|109919.2|109984.2|109934.2|109966.8|109916.8|65
1730166350000|2024-10-29 01:45:50|109968.5|109918.5|109967.1|109917.1|109975.6|109925.6|109963.8|109913.8|58
1730166360000|2024-10-29 01:46:00|109966.9|109916.9|109969.9|109919.9|109972.8|109922.8|109963.5|109913.5|46
1730166370000|2024-10-29 01:46:10|109969.6|109919.6|109969.8|109919.8|109972.2|109922.2|109964.1|109914.1|54
1730166380000|2024-10-29 01:46:20|109968.7|109918.7|109976|109926|109979.8|109929.8|109968.3|109918.3|78
1730166390000|2024-10-29 01:46:30|109977.8|109927.8|109979.2|109929.2|109981.7|109931.7|109972.1|109922.1|72
1730166400000|2024-10-29 01:46:40|109976.2|109926.2|109980.9|109930.9|109985|109935|109975.7|109925.7|78
1730166410000|2024-10-29 01:46:50|109983.7|109933.7|109986.1|109936.1|109994.2|109944.2|109980.3|109930.3|74
1730166420000|2024-10-29 01:47:00|109986.3|109936.3|109986.9|109936.9|109990.8|109940.8|109984.8|109934.8|69
1730166430000|2024-10-29 01:47:10|109990.4|109940.4|109988.1|109938.1|109997.5|109947.5|109985|109935|71
1730166440000|2024-10-29 01:47:20|109988.6|109938.6|109980.7|109930.7|109995.6|109945.6|109980.7|109930.7|72
1730166450000|2024-10-29 01:47:30|109980.8|109930.8|109984.1|109934.1|109986.6|109936.6|109977.6|109927.6|69
1730166460000|2024-10-29 01:47:40|109982.6|109932.6|110001.1|109951.1|110001.8|109951.8|109978.1|109928.1|79
1730166470000|2024-10-29 01:47:50|109999.3|109949.3|110000.9|109950.9|110044.9|109961.1|109993.7|109910.8|76
1730166480000|2024-10-29 01:48:00|109999|109949|110008.6|109958.6|110051.1|109966.3|109994.7|109911.4|77
1730166490000|2024-10-29 01:48:10|110007.6|109957.6|110009|109959|110014.2|109964.2|110000.4|109950.4|74
1730166500000|2024-10-29 01:48:20|110008|109958|110009.6|109959.6|110014.7|109964.7|109997.6|109947.6|77
1730166510000|2024-10-29 01:48:30|110006.6|109956.6|110007.9|109957.9|110016.1|109966.1|109999.4|109949.4|76
1730166520000|2024-10-29 01:48:40|110007.7|109957.7|110004.6|109954.6|110011.1|109961.1|109996|109946|78
1730166530000|2024-10-29 01:48:50|110002.1|109952.1|109994.1|109944.1|110042.8|109959.2|109992.2|109911.8|76
1730166540000|2024-10-29 01:49:00|109999.9|109949.9|109990.8|109940.8|110040.8|109954.4|109987.2|109909|70
1730166550000|2024-10-29 01:49:10|109993.7|109943.7|109989.8|109939.8|109997.1|109947.1|109982.3|109932.3|73
1730166560000|2024-10-29 01:49:20|109987.5|109937.5|109984.8|109934.8|109996.2|109946.2|109982.6|109932.6|72
1730166570000|2024-10-29 01:49:30|109986.1|109936.1|110038.4|109911.5|110038.4|109950.1|109986.1|109909.5|67
1730166580000|2024-10-29 01:49:40|110039|109911.9|109997.8|109947.8|110039.5|109953.7|109994.6|109909.2|61
1730166590000|2024-10-29 01:49:50|109998.4|109948.4|110002.8|109952.8|110005.7|109955.7|109990.4|109940.4|44
1730166600000|2024-10-29 01:50:00|110006.9|109956.9|110006.6|109956.6|110011.5|109961.5|110003.7|109953.7|70
1730166610000|2024-10-29 01:50:10|110008.1|109958.1|110005.7|109955.7|110009.8|109959.8|110002.6|109952.6|60
1730166620000|2024-10-29 01:50:20|110006.3|109956.3|110045.1|109911.7|110049.2|109961.2|110001|109909.9|75
1730166630000|2024-10-29 01:50:30|110044.8|109913|109998.1|109948.1|110045.1|109951.2|109988|109907.9|74
1730166640000|2024-10-29 01:50:40|109997.7|109947.7|109996.7|109946.7|109999.6|109949.6|109983.4|109933.4|78
1730166650000|2024-10-29 01:50:50|109995|109945|110009.9|109959.9|110045.4|109961|109986.1|109909.1|73
1730166660000|2024-10-29 01:51:00|110008.5|109958.5|110013.3|109963.3|110051.6|109964.8|110008|109914.7|73
1730166670000|2024-10-29 01:51:10|110013|109963|110012.4|109962.4|110020.8|109970.8|110008|109958|73
1730166680000|2024-10-29 01:51:20|110010.2|109960.2|109996.3|109946.3|110042.5|109964.1|109989.4|109909.3|74
1730166690000|2024-10-29 01:51:30|109996.2|109946.2|109996.7|109946.7|110000|109950|109991.2|109941.2|65
1730166700000|2024-10-29 01:51:40|109996.5|109946.5|109994.8|109944.8|109999.3|109949.3|109991|109941|68
1730166710000|2024-10-29 01:51:50|109992.8|109942.8|109992.5|109942.5|109997.8|109947.8|109986|109936|56
1730166720000|2024-10-29 01:52:00|109994.1|109944.1|109988.7|109938.7|109996.5|109946.5|109980|109930|69
1730166730000|2024-10-29 01:52:10|109982|109932|109996.9|109946.9|110038.5|109952.2|109982|109909.4|63
1730166740000|2024-10-29 01:52:20|109997.2|109947.2|109995.7|109945.7|110036.4|109948.7|109984.1|109907.1|61
1730166750000|2024-10-29 01:52:30|109994|109944|110010.5|109960.5|110011.1|109961.1|109994|109944|75
1730166760000|2024-10-29 01:52:40|110010.9|109960.9|110010.6|109960.6|110013.2|109963.2|110004.6|109954.6|76
1730166770000|2024-10-29 01:52:50|110012.7|109962.7|110012.6|109962.6|110014.2|109964.2|110008.3|109958.3|45
1730166780000|2024-10-29 01:53:00|110013.3|109963.3|110015.1|109965.1|110015.1|109965.1|110004.7|109954.7|70
1730166790000|2024-10-29 01:53:10|110015.6|109965.6|109998.2|109948.2|110046.9|109965.6|109988.2|109909.1|71
1730166800000|2024-10-29 01:53:20|109997.5|109947.5|109998.4|109948.4|109999.9|109949.9|109987.8|109937.8|75
1730166810000|2024-10-29 01:53:30|109994.7|109944.7|109992.7|109942.7|110002.1|109952.1|109990.4|109940.4|74
1730166820000|2024-10-29 01:53:40|109992.8|109942.8|110001.1|109951.1|110004.1|109954.1|109986.8|109936.8|64
1730166830000|2024-10-29 01:53:50|110001.9|109951.9|110007.6|109957.6|110016|109966|109997.4|109947.4|48
1730166840000|2024-10-29 01:54:00|110012.9|109962.9|110009.5|109959.5|110047.5|109963.4|110005.3|109912.1|72
1730166850000|2024-10-29 01:54:10|110009.4|109959.4|110046.3|109911.1|110049.3|109960.9|109999.3|109909.7|62
1730166860000|2024-10-29 01:54:20|110044.9|109910.1|110040.2|109909.2|110049.7|109954.4|109985.8|109893.2|73
1730166870000|2024-10-29 01:54:30|110040.8|109906.7|109994.7|109944.7|110045.1|109961.2|109986|109906.1|75
1730166880000|2024-10-29 01:54:40|109992.3|109942.3|110036|109902.4|110046.8|109955.9|109987.6|109902.4|76
1730166890000|2024-10-29 01:54:50|110036.4|109906.2|109989|109939|110036.4|109949.8|109988.2|109904.7|68
1730166900000|2024-10-29 01:55:00|109993.6|109943.6|110008.8|109958.8|110008.8|109958.8|109989.3|109939.3|65
1730166910000|2024-10-29 01:55:10|110006.2|109956.2|110010.7|109960.7|110012.9|109962.9|109995.5|109945.5|71
1730166920000|2024-10-29 01:55:20|110009.9|109959.9|110010.1|109960.1|110012.3|109962.3|110003.8|109953.8|72
1730166930000|2024-10-29 01:55:30|110007.7|109957.7|110033.1|109906.1|110047.9|109960.2|109991.5|109903.1|72
1730166940000|2024-10-29 01:55:40|110034.1|109903.8|110035.8|109906.8|110038.6|109952.8|109987.5|109902.1|78
1730166950000|2024-10-29 01:55:50|110036.1|109907.2|110002.7|109952.7|110040.8|109955|109996.8|109906.5|72
1730166960000|2024-10-29 01:56:00|109997.8|109947.8|109987.6|109937.6|110035.5|109951.4|109982|109903.5|64
1730166970000|2024-10-29 01:56:10|109986.4|109936.4|109986.9|109936.9|109990.6|109940.6|109977.1|109927.1|58
1730166980000|2024-10-29 01:56:20|109988.6|109938.6|109998.6|109948.6|110003.6|109953.6|109986.4|109936.4|53
1730166990000|2024-10-29 01:56:30|110002|109952|110000.8|109950.8|110004.6|109954.6|109989.5|109939.5|54
1730167000000|2024-10-29 01:56:40|109999|109949|110004.4|109954.4|110007.2|109957.2|109998.9|109948.9|60
1730167010000|2024-10-29 01:56:50|110007.5|109957.5|110000.6|109950.6|110014.2|109964.2|109999.5|109949.5|39
1730167020000|2024-10-29 01:57:00|110007|109957|109999.5|109949.5|110008.3|109958.3|109996.6|109946.6|56
1730167030000|2024-10-29 01:57:10|109999.6|109949.6|109989.5|109939.5|110041.5|109952.3|109987.1|109907|72
1730167040000|2024-10-29 01:57:20|109995.2|109945.2|110043.5|109912.3|110045.1|109954.9|109986.1|109909.1|71
1730167050000|2024-10-29 01:57:30|110043.4|109913.1|110010.6|109960.6|110045.9|109966.5|110000.5|109911.3|54
1730167060000|2024-10-29 01:57:40|110008.2|109958.2|110017.2|109967.2|110018.4|109968.4|110006.6|109956.6|51
1730167070000|2024-10-29 01:57:50|110016.5|109966.5|110012|109962|110022.4|109972.4|110005.6|109955.6|63
1730167080000|2024-10-29 01:58:00|110009.4|109959.4|110003.2|109953.2|110012|109962|109997.2|109947.2|67
1730167090000|2024-10-29 01:58:10|110004.4|109954.4|110003.1|109953.1|110006.5|109956.5|109997.3|109947.3|69
1730167100000|2024-10-29 01:58:20|110002.6|109952.6|109997.5|109947.5|110037.9|109954.7|109990.9|109910.1|63
1730167110000|2024-10-29 01:58:30|109996.7|109946.7|109989.6|109939.6|110006.1|109956.1|109989.4|109939.4|73
1730167120000|2024-10-29 01:58:40|109993.7|109943.7|109994.7|109944.7|110003.6|109953.6|109988.1|109938.1|68
1730167130000|2024-10-29 01:58:50|109995.2|109945.2|109993.7|109943.7|109999.4|109949.4|109987.5|109937.5|71
1730167140000|2024-10-29 01:59:00|109993.4|109943.4|109990.3|109940.3|109996.7|109946.7|109982.8|109932.8|53
1730167150000|2024-10-29 01:59:10|109992.1|109942.1|109992.4|109942.4|109997.2|109947.2|109983.4|109933.4|53
1730167160000|2024-10-29 01:59:20|109992.8|109942.8|109992.5|109942.5|109995.2|109945.2|109988.1|109938.1|35
1730167170000|2024-10-29 01:59:30|109993.3|109943.3|109985.1|109935.1|109995.3|109945.3|109985.1|109935.1|51
1730167180000|2024-10-29 01:59:40|109985.2|109935.2|109989.8|109939.8|109999|109949|109985.2|109935.2|46
1730167190000|2024-10-29 01:59:50|109989.4|109939.4|109994.2|109944.2|109995.8|109945.8|109989.4|109939.4|37
1730167200000|2024-10-29 02:00:00|109994.1|109944.1|109983.6|109933.6|109994.1|109944.1|109976.2|109926.2|58
1730167210000|2024-10-29 02:00:10|109983|109933|109979.7|109929.7|109987.3|109937.3|109973.7|109923.7|69
1730167220000|2024-10-29 02:00:20|109981|109931|109973.3|109923.3|109983.1|109933.1|109970.5|109920.5|73
1730167230000|2024-10-29 02:00:30|109972.6|109922.6|109974.7|109924.7|109986.2|109936.2|109972.6|109922.6|73
1730167240000|2024-10-29 02:00:40|109973.7|109923.7|109977.8|109927.8|109979.8|109929.8|109969.4|109919.4|66
1730167250000|2024-10-29 02:00:50|109981.2|109931.2|109982.8|109932.8|109985.8|109935.8|109968.7|109918.7|72
1730167260000|2024-10-29 02:01:00|109983.1|109933.1|109973.2|109923.2|110013.6|109938.8|109966.8|109881|71
1730167270000|2024-10-29 02:01:10|110022.2|109877.7|109978.1|109928.1|110022.3|109929.8|109970.6|109877.7|63
1730167280000|2024-10-29 02:01:20|109978.7|109928.7|109976.2|109926.2|110024.7|109930.3|109972|109884.3|72
1730167290000|2024-10-29 02:01:30|109975.2|109925.2|109980.5|109930.5|110027.9|109935.3|109975|109884.3|67
1730167300000|2024-10-29 02:01:40|109981.2|109931.2|109973|109923|110022.1|109941|109973|109897|66
1730167310000|2024-10-29 02:01:50|109971.2|109921.2|109975.9|109925.9|109985.6|109935.6|109968.2|109918.2|40
1730167320000|2024-10-29 02:02:00|109975.1|109925.1|109974.8|109924.8|109981.6|109931.6|109970.2|109920.2|61
1730167330000|2024-10-29 02:02:10|109975.5|109925.5|109981.3|109931.3|109986.7|109936.7|109973.5|109923.5|35
1730167340000|2024-10-29 02:02:20|109980.4|109930.4|109978.8|109928.8|109982.1|109932.1|109978.1|109928.1|19
1730167350000|2024-10-29 02:02:30|109978.3|109928.3|109986.8|109936.8|109991.2|109941.2|109972.3|109922.3|41
1730167360000|2024-10-29 02:02:40|109983.6|109933.6|109976.9|109926.9|110038.7|109949.3|109959.1|109878.4|77
1730167370000|2024-10-29 02:02:50|109976.3|109926.3|109973.5|109923.5|110027.2|109935.3|109969.6|109877.9|71
1730167380000|2024-10-29 02:03:00|110011.2|109885.5|109969.2|109919.2|110018|109930.7|109964.1|109884.5|76
1730167390000|2024-10-29 02:03:10|109966.3|109916.3|109968.4|109918.4|109978.3|109928.3|109959|109909|71
1730167400000|2024-10-29 02:03:20|109965.1|109915.1|109977.4|109927.4|110019.9|109935.8|109960.7|109880.1|71
1730167410000|2024-10-29 02:03:30|109977.7|109927.7|109987.4|109937.4|109990.2|109940.2|109976.4|109926.4|70
1730167420000|2024-10-29 02:03:40|109988.1|109938.1|109987.2|109937.2|109997.9|109947.9|109980.5|109930.5|62
1730167430000|2024-10-29 02:03:50|109986.2|109936.2|109997.7|109947.7|109999.6|109949.6|109986.2|109936.2|36
1730167440000|2024-10-29 02:04:00|109997|109947|109999.1|109949.1|110004.7|109954.7|109990.5|109940.5|39
1730167450000|2024-10-29 02:04:10|110001.4|109951.4|109999.2|109949.2|110001.9|109951.9|109993|109943|34
1730167460000|2024-10-29 02:04:20|109999.5|109949.5|110004.8|109954.8|110005|109955|109988.6|109938.6|42
1730167470000|2024-10-29 02:04:30|110005.1|109955.1|109987.1|109937.1|110005.1|109955.1|109982.4|109932.4|73
1730167480000|2024-10-29 02:04:40|109982.4|109932.4|109999.1|109949.1|110004.2|109954.2|109982.4|109932.4|54
1730167490000|2024-10-29 02:04:50|109996.7|109946.7|110000.6|109950.6|110008.6|109958.6|109989.3|109939.3|45
1730167500000|2024-10-29 02:05:00|110002.3|109952.3|110004.9|109954.9|110011.7|109961.7|109998.8|109948.8|28
1730167510000|2024-10-29 02:05:10|110003.3|109953.3|110010.7|109960.7|110011.4|109961.4|110000.6|109950.6|46
1730167520000|2024-10-29 02:05:20|110010.5|109960.5|109997.4|109947.4|110010.5|109960.5|109997.4|109947.4|39
1730167530000|2024-10-29 02:05:30|109997.5|109947.5|109991.4|109941.4|110003.8|109953.8|109988.9|109938.9|53
1730167540000|2024-10-29 02:05:40|109994.4|109944.4|109996.6|109946.6|110002.6|109952.6|109987.8|109937.8|46
1730167550000|2024-10-29 02:05:50|109996.2|109946.2|109998.5|109948.5|110004.7|109954.7|109988.5|109938.5|48
1730167560000|2024-10-29 02:06:00|110000|109950|109997.5|109947.5|110001.1|109951.1|109988.9|109938.9|53
1730167570000|2024-10-29 02:06:10|110000.3|109950.3|109995.8|109945.8|110006.8|109956.8|109994.6|109944.6|34
1730167580000|2024-10-29 02:06:20|109994.8|109944.8|109999.9|109949.9|110005.6|109955.6|109985|109935|73
1730167590000|2024-10-29 02:06:30|109998.7|109948.7|109979|109929|109999.7|109949.7|109976.7|109926.7|74
1730167600000|2024-10-29 02:06:40|109978.7|109928.7|109965.4|109915.4|109980.3|109930.3|109965.3|109915.3|56
1730167610000|2024-10-29 02:06:50|109969.3|109919.3|109975|109925|109978.7|109928.7|109963.1|109913.1|68
1730167620000|2024-10-29 02:07:00|109975.8|109925.8|109983.9|109933.9|109986.1|109936.1|109975.6|109925.6|75
1730167630000|2024-10-29 02:07:10|109987.4|109937.4|110004.9|109954.9|110009|109959|109980|109930|71
1730167640000|2024-10-29 02:07:20|110011.9|109961.9|109995.6|109945.6|110013.1|109963.1|109994.9|109944.9|69
1730167650000|2024-10-29 02:07:30|109995.8|109945.8|110004.1|109954.1|110010.5|109960.5|109994.1|109944.1|71
1730167660000|2024-10-29 02:07:40|110005|109955|110002.7|109952.7|110012.2|109962.2|109996.8|109946.8|68
1730167670000|2024-10-29 02:07:50|110003|109953|109994.5|109944.5|110038.9|109953|109987.3|109905.5|70
1730167680000|2024-10-29 02:08:00|109994.8|109944.8|109988.2|109938.2|110036.6|109947.2|109976.4|109900.4|74
1730167690000|2024-10-29 02:08:10|109986.4|109936.4|109988.4|109938.4|109992.4|109942.4|109977.6|109927.6|68
1730167700000|2024-10-29 02:08:20|109988.1|109938.1|109987.1|109937.1|109989.7|109939.7|109974.3|109924.3|70
1730167710000|2024-10-29 02:08:30|109988.6|109938.6|109982|109932|109988.6|109938.6|109974.6|109924.6|64
1730167720000|2024-10-29 02:08:40|109983.4|109933.4|109974.4|109924.4|109985.1|109935.1|109967.2|109917.2|64
1730167730000|2024-10-29 02:08:50|109979.6|109929.6|109975.7|109925.7|109980.8|109930.8|109971.4|109921.4|64
1730167740000|2024-10-29 02:09:00|109976.6|109926.6|109994.4|109944.4|109995.8|109945.8|109976.6|109926.6|68
1730167750000|2024-10-29 02:09:10|109986.8|109936.8|109983|109933|109993.5|109943.5|109978.5|109928.5|75
1730167760000|2024-10-29 02:09:20|109983.1|109933.1|109982.1|109932.1|109985.1|109935.1|109975.6|109925.6|55
1730167770000|2024-10-29 02:09:30|109983.3|109933.3|109996.4|109946.4|110000.5|109950.5|109977.6|109927.6|55
1730167780000|2024-10-29 02:09:40|109997.2|109947.2|109988.2|109938.2|109999.2|109949.2|109988.2|109938.2|36
1730167790000|2024-10-29 02:09:50|109995.2|109945.2|109987.8|109937.8|109998.5|109948.5|109984.5|109934.5|49
1730167800000|2024-10-29 02:10:00|109980.2|109930.2|109990.4|109940.4|109993.1|109943.1|109978|109928|67
1730167810000|2024-10-29 02:10:10|109991|109941|109997.8|109947.8|109997.8|109947.8|109982.4|109932.4|48
1730167820000|2024-10-29 02:10:20|109992.3|109942.3|109983.9|109933.9|109997.2|109947.2|109976.1|109926.1|67
1730167830000|2024-10-29 02:10:30|109983.8|109933.8|109993.7|109943.7|109998.4|109948.4|109979.3|109929.3|56
1730167840000|2024-10-29 02:10:40|109992.1|109942.1|110000.7|109950.7|110002.1|109952.1|109989.3|109939.3|37
1730167850000|2024-10-29 02:10:50|110001.2|109951.2|110013|109963|110016.7|109966.7|109993.2|109943.2|46
1730167860000|2024-10-29 02:11:00|110014.5|109964.5|110011|109961|110046.1|109970.6|110004.3|109916.2|77
1730167870000|2024-10-29 02:11:10|110003.7|109953.7|109997.8|109947.8|110047.7|109971.8|109995.5|109907.2|70
1730167880000|2024-10-29 02:11:20|110001.9|109951.9|109989.8|109939.8|110041.4|109955.4|109988.8|109900.4|66
1730167890000|2024-10-29 02:11:30|109996.1|109946.1|109992|109942|110042.8|109949.7|109984|109901.3|62
1730167900000|2024-10-29 02:11:40|109993|109943|109990|109940|110035|109956.3|109978.6|109906.7|75
1730167910000|2024-10-29 02:11:50|109989.8|109939.8|109997.6|109947.6|109999|109949|109979.3|109929.3|77
1730167920000|2024-10-29 02:12:00|109997.7|109947.7|110001.9|109951.9|110009.7|109959.7|109990.6|109940.6|64
1730167930000|2024-10-29 02:12:10|110003.6|109953.6|110003.8|109953.8|110008.2|109958.2|109991.3|109941.3|68
1730167940000|2024-10-29 02:12:20|110004.7|109954.7|109992.1|109942.1|110006.6|109956.6|109988.8|109938.8|70
1730167950000|2024-10-29 02:12:30|109989.8|109939.8|109981.1|109931.1|109997.8|109947.8|109981.1|109931.1|74
1730167960000|2024-10-29 02:12:40|109979.8|109929.8|109976.3|109926.3|109982.9|109932.9|109973.1|109923.1|50
1730167970000|2024-10-29 02:12:50|109978.1|109928.1|109974.8|109924.8|109982.7|109932.7|109970|109920|26
1730167980000|2024-10-29 02:13:00|109975.1|109925.1|109981.7|109931.7|109983.8|109933.8|109974.7|109924.7|65
1730167990000|2024-10-29 02:13:10|109979.9|109929.9|109988.5|109938.5|109989.5|109939.5|109976.8|109926.8|56
1730168000000|2024-10-29 02:13:20|109988.4|109938.4|109998.4|109948.4|109999.8|109949.8|109987.1|109937.1|61
1730168010000|2024-10-29 02:13:30|109997.6|109947.6|109993.8|109943.8|110038.6|109949.7|109984.9|109901.3|67
1730168020000|2024-10-29 02:13:40|109991.8|109941.8|109986.7|109936.7|110031.5|109943.7|109980.6|109903.2|74
1730168030000|2024-10-29 02:13:50|109990.6|109940.6|110032.1|109904.7|110033.4|109947.3|109977.9|109902.6|67
1730168040000|2024-10-29 02:14:00|110030.1|109902.5|109986.1|109936.1|110030.2|109944.6|109976.3|109901.5|64
1730168050000|2024-10-29 02:14:10|109984.7|109934.7|109993.4|109943.4|109995.2|109945.2|109981.1|109931.1|63
1730168060000|2024-10-29 02:14:20|109994.6|109944.6|109980.1|109930.1|109994.6|109944.6|109980.1|109930.1|65
1730168070000|2024-10-29 02:14:30|109977.9|109927.9|109981.9|109931.9|109989.2|109939.2|109974.1|109924.1|53
1730168080000|2024-10-29 02:14:40|109977.5|109927.5|109988.2|109938.2|109988.2|109938.2|109970|109920|68
1730168090000|2024-10-29 02:14:50|109985.9|109935.9|109972.7|109922.7|109986.1|109936.1|109971.3|109921.3|66
1730168100000|2024-10-29 02:15:00|109986|109936|109978.1|109928.1|109989.2|109939.2|109972.4|109922.4|74
1730168110000|2024-10-29 02:15:10|109979.8|109929.8|109981.3|109931.3|109983.4|109933.4|109973|109923|61
1730168120000|2024-10-29 02:15:20|109973.8|109923.8|109974.3|109924.3|109980.6|109930.6|109973.4|109923.4|65
1730168130000|2024-10-29 02:15:30|109975.9|109925.9|109976.8|109926.8|109977.3|109927.3|109962.3|109912.3|64
1730168140000|2024-10-29 02:15:40|109977.9|109927.9|109966.3|109916.3|109977.9|109927.9|109953|109903|71
1730168150000|2024-10-29 02:15:50|109966|109916|109966.3|109916.3|109971.7|109921.7|109960.9|109910.9|76
1730168160000|2024-10-29 02:16:00|109968.8|109918.8|109974.1|109924.1|109976.4|109926.4|109963|109913|71
1730168170000|2024-10-29 02:16:10|109974.8|109924.8|109975.2|109925.2|109981.3|109931.3|109966.6|109916.6|72
1730168180000|2024-10-29 02:16:20|109977.5|109927.5|109987.3|109937.3|109993.1|109943.1|109969.6|109919.6|76
1730168190000|2024-10-29 02:16:30|109974.6|109924.6|109981|109931|109988.8|109938.8|109974.6|109924.6|74
1730168200000|2024-10-29 02:16:40|109981.1|109931.1|109975.4|109925.4|109990.9|109940.9|109975|109925|43
1730168210000|2024-10-29 02:16:50|109974.3|109924.3|109954.5|109904.5|109982.6|109932.6|109949.9|109899.9|56
1730168220000|2024-10-29 02:17:00|109956.4|109906.4|109956|109906|109992.2|109913.8|109944.8|109866.1|65
1730168230000|2024-10-29 02:17:10|109944.5|109894.5|109944.5|109894.5|109957.8|109907.8|109942.1|109892.1|65
1730168240000|2024-10-29 02:17:20|109953.7|109903.7|109953.3|109903.3|109959.4|109909.4|109943.5|109893.5|65
1730168250000|2024-10-29 02:17:30|109953.4|109903.4|109958.5|109908.5|109964.8|109914.8|109945.2|109895.2|68
1730168260000|2024-10-29 02:17:40|109958.6|109908.6|109960.7|109910.7|109966.7|109916.7|109950.6|109900.6|65
1730168270000|2024-10-29 02:17:50|109959.6|109909.6|109955.2|109905.2|109970|109920|109950.6|109900.6|63
1730168280000|2024-10-29 02:18:00|109956.3|109906.3|109949.7|109899.7|109961.5|109911.5|109940.2|109890.2|73
1730168290000|2024-10-29 02:18:10|109943.2|109893.2|109939.6|109889.6|109982.1|109900.2|109933.7|109850.9|71
1730168300000|2024-10-29 02:18:20|109938.2|109888.2|109943.2|109893.2|109949.4|109899.4|109929.2|109879.2|71
1730168310000|2024-10-29 02:18:30|109942.6|109892.6|109942.1|109892.1|109946.8|109896.8|109938.8|109888.8|75
1730168320000|2024-10-29 02:18:40|109943.5|109893.5|109940.3|109890.3|109950|109900|109936.4|109886.4|74
1730168330000|2024-10-29 02:18:50|109940.1|109890.1|109943.1|109893.1|109951.3|109901.3|109937.9|109887.9|79
1730168340000|2024-10-29 02:19:00|109940.8|109890.8|109949.5|109899.5|109990.5|109907.4|109939.4|109853.8|49
1730168350000|2024-10-29 02:19:10|109954.2|109904.2|109950.2|109900.2|109954.2|109904.2|109947|109897|56
1730168360000|2024-10-29 02:19:20|109950.5|109900.5|109952.2|109902.2|109953|109903|109948.8|109898.8|51
1730168370000|2024-10-29 02:19:30|109951.5|109901.5|109950.8|109900.8|109952.7|109902.7|109946.6|109896.6|35
1730168380000|2024-10-29 02:19:40|109950|109900|109954.1|109904.1|109954.1|109904.1|109946|109896|54
1730168390000|2024-10-29 02:19:50|109952.7|109902.7|109954.6|109904.6|109959.9|109909.9|109948.7|109898.7|31
1730168400000|2024-10-29 02:20:00|109954.8|109904.8|109957.2|109907.2|109958.1|109908.1|109954.8|109904.8|25
1730168410000|2024-10-29 02:20:10|109957.5|109907.5|109959|109909|109970.7|109920.7|109954.5|109904.5|34
1730168420000|2024-10-29 02:20:20|109956.6|109906.6|109958.2|109908.2|109963.7|109913.7|109951.4|109901.4|35
1730168430000|2024-10-29 02:20:30|109958|109908|109945.2|109895.2|109959.5|109909.5|109943.2|109893.2|49
1730168440000|2024-10-29 02:20:40|109945.9|109895.9|109942.1|109892.1|109951.6|109901.6|109938.9|109888.9|57
1730168450000|2024-10-29 02:20:50|109944.4|109894.4|109940.9|109890.9|109989.7|109894.4|109930.5|109820.2|74
1730168460000|2024-10-29 02:21:00|109983.1|109842.8|109980.4|109845.7|109987.6|109890.6|109927.9|109837.7|77
1730168470000|2024-10-29 02:21:10|109983|109840.4|109971|109842.1|109986.2|109889|109927|109835.2|78
1730168480000|2024-10-29 02:21:20|109975.6|109844.1|109923.7|109873.7|109980.1|109891|109920.8|109837|75
1730168490000|2024-10-29 02:21:30|109922|109872|109928|109878|109935.9|109885.9|109919.7|109869.7|75
1730168500000|2024-10-29 02:21:40|109926.2|109876.2|109939.8|109889.8|109982.7|109894.6|109926.2|109841.9|77
1730168510000|2024-10-29 02:21:50|109933.5|109883.5|109982.5|109846.9|109984.2|109893|109929.7|109840.9|73
1730168520000|2024-10-29 02:22:00|109942|109892|109946.8|109896.8|109983.8|109896.8|109931.6|109844.6|75
1730168530000|2024-10-29 02:22:10|109948.1|109898.1|109941|109891|109984.7|109901.2|109926.1|109844.3|71
1730168540000|2024-10-29 02:22:20|109932.8|109882.8|109932.2|109882.2|109981.4|109896.4|109924|109842.3|74
1730168550000|2024-10-29 02:22:30|109928.3|109878.3|109931.7|109881.7|109985.2|109890|109925.1|109838.8|78
1730168560000|2024-10-29 02:22:40|109926.8|109876.8|109925|109875|109987.4|109893.7|109919.9|109837.2|73
1730168570000|2024-10-29 02:22:50|109922.4|109872.4|109934|109884|109966.5|109890.7|109920.6|109839.4|75
1730168580000|2024-10-29 02:23:00|109945.2|109895.2|109991.9|109849.7|109991.9|109901.8|109928.7|109842.7|61
1730168590000|2024-10-29 02:23:10|109992.5|109848.4|109991.9|109841.7|109993.5|109896.9|109940.6|109841.7|66
1730168600000|2024-10-29 02:23:20|109991.1|109842.5|109949.9|109899.9|109991.3|109905.4|109941.3|109842.5|38
1730168610000|2024-10-29 02:23:30|109950.3|109900.3|109941|109891|109950.3|109900.3|109941|109891|19
1730168620000|2024-10-29 02:23:40|109939.1|109889.1|109939|109889|109979|109898.8|109934|109849.4|61
1730168630000|2024-10-29 02:23:50|109942.1|109892.1|109981.2|109845.9|109982|109896.7|109932.8|109845.9|66
1730168640000|2024-10-29 02:24:00|109975|109848.5|109976.8|109849.7|109981.9|109894.3|109935.8|109843.5|59
1730168650000|2024-10-29 02:24:10|109939|109889|109938.8|109888.8|109978.4|109890.4|109931.4|109850.6|59
1730168660000|2024-10-29 02:24:20|109937.4|109887.4|109935.7|109885.7|109945.4|109895.4|109925.9|109875.9|66
1730168670000|2024-10-29 02:24:30|109944.9|109894.9|109940.3|109890.3|109989.2|109905.4|109929.2|109841|67
1730168680000|2024-10-29 02:24:40|109940.6|109890.6|109940.8|109890.8|109984.5|109901.6|109931.9|109845.9|57
1730168690000|2024-10-29 02:24:50|109942.3|109892.3|109942.4|109892.4|109982.1|109897.2|109935.6|109856.5|76
1730168700000|2024-10-29 02:25:00|109940.6|109890.6|109954.1|109904.1|109993.8|109909.3|109934.3|109852.9|61
1730168710000|2024-10-29 02:25:10|109953.2|109903.2|109949.7|109899.7|109990.1|109914.3|109939.3|109855.2|47
1730168720000|2024-10-29 02:25:20|109950.9|109900.9|109958.5|109908.5|109993.3|109913.4|109937.8|109859.7|66
1730168730000|2024-10-29 02:25:30|109960.1|109910.1|109956.1|109906.1|109970.8|109920.8|109944.3|109894.3|66
1730168740000|2024-10-29 02:25:40|109958.7|109908.7|109960.9|109910.9|109972.3|109922.3|109953.4|109903.4|56
1730168750000|2024-10-29 02:25:50|109956|109906|109960.9|109910.9|110010.4|109914.6|109948.4|109857.5|73
1730168760000|2024-10-29 02:26:00|109964.7|109914.7|109943.9|109893.9|110009.2|109917.6|109933.9|109882.8|75
1730168770000|2024-10-29 02:26:10|109945.3|109895.3|109941.5|109891.5|109995.6|109909.2|109928.1|109855.6|59
1730168780000|2024-10-29 02:26:20|109938.6|109888.6|109935.9|109885.9|109949.7|109899.7|109930|109880|65
1730168790000|2024-10-29 02:26:30|109936.1|109886.1|109932.7|109882.7|109947.1|109897.1|109928.1|109878.1|64
1730168800000|2024-10-29 02:26:40|109934.8|109884.8|109948.1|109898.1|109948.1|109898.1|109927|109877|72
1730168810000|2024-10-29 02:26:50|109942.7|109892.7|109933.3|109883.3|109947.6|109897.6|109924.1|109874.1|66
1730168820000|2024-10-29 02:27:00|109924.5|109874.5|109932.3|109882.3|109934.3|109884.3|109923.5|109873.5|51
1730168830000|2024-10-29 02:27:10|109932.4|109882.4|109934.8|109884.8|109938.1|109888.1|109928.2|109878.2|47
1730168840000|2024-10-29 02:27:20|109936.8|109886.8|109984|109851.4|109986.8|109893|109932.3|109846.6|72
1730168850000|2024-10-29 02:27:30|109982.6|109850.4|109984.2|109851.9|109990.7|109894.9|109929.4|109849.4|70
1730168860000|2024-10-29 02:27:40|109982.8|109849.6|109924.6|109874.6|109983.2|109895.1|109924.6|109849.2|72
1730168870000|2024-10-29 02:27:50|109933|109883|109933.6|109883.6|109934.8|109884.8|109921.7|109871.7|70
1730168880000|2024-10-29 02:28:00|109929.7|109879.7|109978.7|109848.8|109983.5|109887.3|109921.9|109847.4|69
1730168890000|2024-10-29 02:28:10|109979.4|109847.8|109936.7|109886.7|109980.8|109891|109927.3|109845.9|63
1730168900000|2024-10-29 02:28:20|109937.4|109887.4|109941.3|109891.3|109988.3|109895.7|109937.2|109847.4|69
1730168910000|2024-10-29 02:28:30|109943.2|109893.2|109986.2|109850.7|109989.8|109897.3|109936.4|109845.4|62
1730168920000|2024-10-29 02:28:40|109941.1|109891.1|109951.9|109901.9|109988|109902|109936.1|109851.1|74
1730168930000|2024-10-29 02:28:50|109951.8|109901.8|109956.3|109906.3|109988.7|109907.8|109935.7|109851|69
1730168940000|2024-10-29 02:29:00|109941.4|109891.4|109946.4|109896.4|109956.4|109906.4|109939.3|109889.3|68
1730168950000|2024-10-29 02:29:10|109946.3|109896.3|109937|109887|109958|109908|109937|109887|68
1730168960000|2024-10-29 02:29:20|109936.4|109886.4|109937.3|109887.3|109946.3|109896.3|109928|109878|47
1730168970000|2024-10-29 02:29:30|109937.8|109887.8|109929|109879|109943.5|109893.5|109929|109879|60
1730168980000|2024-10-29 02:29:40|109935.5|109885.5|109943.8|109893.8|109943.8|109893.8|109925.5|109875.5|60
1730168990000|2024-10-29 02:29:50|109941.4|109891.4|109933|109883|109943.5|109893.5|109923.9|109873.9|67
1730169000000|2024-10-29 02:30:00|109937.4|109887.4|109941.5|109891.5|109950.6|109900.6|109918.9|109868.9|71
1730169010000|2024-10-29 02:30:10|109940|109890|109943.1|109893.1|109979.8|109902.5|109934|109854.6|74
1730169020000|2024-10-29 02:30:20|109947.1|109897.1|109928.2|109878.2|109951.6|109901.6|109924.6|109874.6|72
1730169030000|2024-10-29 02:30:30|109928.7|109878.7|109923.7|109873.7|109934.7|109884.7|109918.1|109868.1|64
1730169040000|2024-10-29 02:30:40|109924.2|109874.2|109928.8|109878.8|109936.4|109886.4|109912.9|109862.9|71
1730169050000|2024-10-29 02:30:50|109928.5|109878.5|109925.3|109875.3|109929.8|109879.8|109913.1|109863.1|66
1730169060000|2024-10-29 02:31:00|109927.6|109877.6|109937.4|109887.4|109947.8|109897.8|109920.9|109870.9|77
1730169070000|2024-10-29 02:31:10|109938.1|109888.1|109952.3|109902.3|109987.8|109902.8|109931.1|109862.5|69
1730169080000|2024-10-29 02:31:20|109953.7|109903.7|109955|109905|109992.1|109908|109948.7|109863|60
1730169090000|2024-10-29 02:31:30|109952.4|109902.4|109959.8|109909.8|109965|109915|109952.1|109902.1|43
1730169100000|2024-10-29 02:31:40|109959.4|109909.4|109959.8|109909.8|109966.4|109916.4|109947.2|109897.2|53
1730169110000|2024-10-29 02:31:50|109959.9|109909.9|109952.1|109902.1|109960.4|109910.4|109949.7|109899.7|28
1730169120000|2024-10-29 02:32:00|109951.9|109901.9|109949.5|109899.5|109957.5|109907.5|109947.2|109897.2|55
1730169130000|2024-10-29 02:32:10|109951.6|109901.6|109950.5|109900.5|109952.9|109902.9|109946.7|109896.7|34
1730169140000|2024-10-29 02:32:20|109950.6|109900.6|109949.9|109899.9|109953.5|109903.5|109946.9|109896.9|43
1730169150000|2024-10-29 02:32:30|109951.5|109901.5|109972.7|109922.7|109976.5|109926.5|109947.7|109897.7|52
1730169160000|2024-10-29 02:32:40|109973.5|109923.5|109973.9|109923.9|110009.3|109934.5|109957.5|109881.6|75
1730169170000|2024-10-29 02:32:50|109974.1|109924.1|109971|109921|110010.6|109925.2|109968.4|109881.5|74
1730169180000|2024-10-29 02:33:00|109974.4|109924.4|109975.3|109925.3|110014.1|109929.9|109971.3|109884.8|78
1730169190000|2024-10-29 02:33:10|109975.8|109925.8|109971.1|109921.1|109978.3|109928.3|109968.4|109918.4|77
1730169200000|2024-10-29 02:33:20|109978|109928|109982|109932|110016.7|109937.8|109967.1|109877.6|75
1730169210000|2024-10-29 02:33:30|109979|109929|109979.5|109929.5|109986.5|109936.5|109975.9|109925.9|75
1730169220000|2024-10-29 02:33:40|109983.6|109933.6|109981.7|109931.7|109992.8|109942.8|109979.7|109929.7|79
1730169230000|2024-10-29 02:33:50|109975.4|109925.4|109982.6|109932.6|110025.6|109940.9|109973.1|109890.9|76
1730169240000|2024-10-29 02:34:00|109974.6|109924.6|109976.3|109926.3|110031.8|109940.1|109968.3|109866|77
1730169250000|2024-10-29 02:34:10|109974.8|109924.8|109972.7|109922.7|110023.4|109933.8|109964.5|109880|79
1730169260000|2024-10-29 02:34:20|109978.8|109928.8|109966|109916|109981|109931|109962|109912|71
1730169270000|2024-10-29 02:34:30|109966.1|109916.1|109965.6|109915.6|109969.6|109919.6|109952.3|109902.3|59
1730169280000|2024-10-29 02:34:40|109969.7|109919.7|109978.6|109928.6|109983.1|109933.1|109965.4|109915.4|61
1730169290000|2024-10-29 02:34:50|109979|109929|109977.6|109927.6|109983.6|109933.6|109970.8|109920.8|73
1730169300000|2024-10-29 02:35:00|109977.9|109927.9|109978.3|109928.3|109983.9|109933.9|109973.2|109923.2|65
1730169310000|2024-10-29 02:35:10|109977.8|109927.8|109969.6|109919.6|110011.2|109934.5|109966.4|109886|65
1730169320000|2024-10-29 02:35:20|109969.7|109919.7|109967.4|109917.4|109971|109921|109956.6|109906.6|60
1730169330000|2024-10-29 02:35:30|109965.3|109915.3|109954|109904|109967.1|109917.1|109951.4|109901.4|62
1730169340000|2024-10-29 02:35:40|109954.5|109904.5|109963.3|109913.3|109968|109918|109952|109902|66
1730169350000|2024-10-29 02:35:50|109963.4|109913.4|109977.6|109927.6|109981.5|109931.5|109961.3|109911.3|62
1730169360000|2024-10-29 02:36:00|109979.9|109929.9|109973.4|109923.4|109989.1|109939.1|109970|109920|74
1730169370000|2024-10-29 02:36:10|109980.9|109930.9|109981.6|109931.6|109987.3|109937.3|109976.7|109926.7|73
1730169380000|2024-10-29 02:36:20|109980.3|109930.3|109960.7|109910.7|109982.9|109932.9|109958.4|109908.4|75
1730169390000|2024-10-29 02:36:30|109959.7|109909.7|109966.7|109916.7|109971.5|109921.5|109955.4|109905.4|73
1730169400000|2024-10-29 02:36:40|109967.7|109917.7|109971.3|109921.3|109975.2|109925.2|109957|109907|73
1730169410000|2024-10-29 02:36:50|109970|109920|109974.1|109924.1|109974.1|109924.1|109962.9|109912.9|35
1730169420000|2024-10-29 02:37:00|109972.7|109922.7|109987.4|109937.4|109988.5|109938.5|109972.7|109922.7|56
1730169430000|2024-10-29 02:37:10|109985.4|109935.4|109983.2|109933.2|110022.6|109942.2|109975.7|109887.4|66
1730169440000|2024-10-29 02:37:20|109985.2|109935.2|109982.5|109932.5|110025|109943.6|109973.1|109892.4|36
1730169450000|2024-10-29 02:37:30|109983|109933|110028.9|109902|110035|109948.8|109983|109887.4|76
1730169460000|2024-10-29 02:37:40|109992.9|109942.9|109987.8|109937.8|110028.1|109946.9|109978.6|109898.6|77
1730169470000|2024-10-29 02:37:50|109989.7|109939.7|109994.7|109944.7|110031.9|109953.4|109987.2|109905.5|73
1730169480000|2024-10-29 02:38:00|109992.9|109942.9|109999.4|109949.4|110029.7|109953.5|109992.9|109904.7|73
1730169490000|2024-10-29 02:38:10|109996.1|109946.1|109993.7|109943.7|110036.7|109958.2|109992.5|109910.3|75
1730169500000|2024-10-29 02:38:20|110005.1|109955.1|110033.6|109907.7|110041.8|109956.6|109992|109905.9|72
1730169510000|2024-10-29 02:38:30|109999.6|109949.6|109997.1|109947.1|110039.3|109953.4|109982.9|109907.8|48
1730169520000|2024-10-29 02:38:40|109991|109941|110003.2|109953.2|110044.7|109959.8|109988.5|109901.4|66
1730169530000|2024-10-29 02:38:50|110003|109953|109976.4|109926.4|110037.6|109953.7|109970.3|109900.2|67
1730169540000|2024-10-29 02:39:00|109977.3|109927.3|109992.9|109942.9|110035.5|109946.9|109976.3|109889.7|73
1730169550000|2024-10-29 02:39:10|109990.2|109940.2|109999.6|109949.6|110033.3|109952.7|109985.8|109907|71
1730169560000|2024-10-29 02:39:20|110002.4|109952.4|109992.9|109942.9|110003.3|109953.3|109990.3|109940.3|48
1730169570000|2024-10-29 02:39:30|109993|109943|109997.1|109947.1|110043.4|109951.6|109991.9|109903.6|55
1730169580000|2024-10-29 02:39:40|109995.9|109945.9|109997.6|109947.6|110003.2|109953.2|109994|109944|54
1730169590000|2024-10-29 02:39:50|109996.5|109946.5|110004.6|109954.6|110005.7|109955.7|109995.8|109945.8|60
1730169600000|2024-10-29 02:40:00|110005.3|109955.3|110045.7|109919.1|110048.1|109960.4|110002.4|109919|70
1730169610000|2024-10-29 02:40:10|110044.2|109922.5|110007.7|109957.7|110047.6|109965.7|109999.7|109919.2|49
1730169620000|2024-10-29 02:40:20|110007.8|109957.8|109992.7|109942.7|110039.9|109964.8|109983.2|109899.2|68
1730169630000|2024-10-29 02:40:30|109992.2|109942.2|109999.6|109949.6|110032.3|109953.9|109986.1|109901.4|73
1730169640000|2024-10-29 02:40:40|109997.3|109947.3|110000.4|109950.4|110005.3|109955.3|109994.1|109944.1|79
1730169650000|2024-10-29 02:40:50|110003|109953|109980.6|109930.6|110003|109953|109980.5|109930.5|64
1730169660000|2024-10-29 02:41:00|109979.9|109929.9|109976.2|109926.2|109989.4|109939.4|109972.9|109922.9|68
1730169670000|2024-10-29 02:41:10|109982.3|109932.3|109980.9|109930.9|109986.7|109936.7|109972|109922|73
1730169680000|2024-10-29 02:41:20|109981.4|109931.4|109981.7|109931.7|109987.9|109937.9|109973.6|109923.6|59
1730169690000|2024-10-29 02:41:30|109980|109930|110000|109950|110001.9|109951.9|109977.6|109927.6|56
1730169700000|2024-10-29 02:41:40|109998.1|109948.1|109999.8|109949.8|110002.7|109952.7|109990|109940|68
1730169710000|2024-10-29 02:41:50|110000.2|109950.2|110004|109954|110004.6|109954.6|109990.2|109940.2|32
1730169720000|2024-10-29 02:42:00|110005.3|109955.3|110004.5|109954.5|110007.9|109957.9|109994.7|109944.7|41
1730169730000|2024-10-29 02:42:10|110003.7|109953.7|109976.4|109926.4|110039.6|109953.9|109976.4|109899.3|75
1730169740000|2024-10-29 02:42:20|109977.9|109927.9|109977.3|109927.3|110034.6|109948.2|109975.2|109897.9|73
1730169750000|2024-10-29 02:42:30|109977.6|109927.6|109994.8|109944.8|109995.9|109945.9|109974|109924|73
1730169760000|2024-10-29 02:42:40|109990.6|109940.6|109987.8|109937.8|110040.1|109953.7|109979.4|109904.8|73
1730169770000|2024-10-29 02:42:50|110038.5|109903.1|110001.5|109951.5|110038.6|109956.7|109990.2|109902|58
1730169780000|2024-10-29 02:43:00|110001.7|109951.7|110017.4|109967.4|110018.5|109968.5|109998.3|109948.3|38
1730169790000|2024-10-29 02:43:10|110011.4|109961.4|110016.6|109966.6|110019.9|109969.9|110010.5|109960.5|70
1730169800000|2024-10-29 02:43:20|110015.3|109965.3|110012.7|109962.7|110045.4|109973.6|110001.3|109917.4|56
1730169810000|2024-10-29 02:43:30|110012.4|109962.4|110038.2|109912.9|110051.1|109965.6|109993.5|109905.7|78
1730169820000|2024-10-29 02:43:40|109998.1|109948.1|109997.5|109947.5|110043.2|109958.2|109985|109901.7|75
1730169830000|2024-10-29 02:43:50|109997.8|109947.8|109999.7|109949.7|110042.6|109952.6|109988.9|109905.6|31
1730169840000|2024-10-29 02:44:00|110000.5|109950.5|110005.6|109955.6|110014.2|109964.2|109991.7|109941.7|77
1730169850000|2024-10-29 02:44:10|110005.8|109955.8|109990|109940|110013.3|109963.3|109988.4|109938.4|67
1730169860000|2024-10-29 02:44:20|109999.5|109949.5|109996.6|109946.6|110006.8|109956.8|109987.2|109937.2|65
1730169870000|2024-10-29 02:44:30|109993.1|109943.1|110000.3|109950.3|110010|109960|109987.7|109937.7|63
1730169880000|2024-10-29 02:44:40|110006.8|109956.8|110000.3|109950.3|110008.2|109958.2|109987.8|109937.8|62
1730169890000|2024-10-29 02:44:50|110001.1|109951.1|109999.5|109949.5|110003.3|109953.3|109998.2|109948.2|19
1730169900000|2024-10-29 02:45:00|109997.5|109947.5|110000.7|109950.7|110005.3|109955.3|109988.1|109938.1|66
1730169910000|2024-10-29 02:45:10|110000.6|109950.6|109992.1|109942.1|110001.6|109951.6|109987.1|109937.1|54
1730169920000|2024-10-29 02:45:20|109993.2|109943.2|109987.1|109937.1|109998.7|109948.7|109986|109936|68
1730169930000|2024-10-29 02:45:30|109987.9|109937.9|109986.2|109936.2|109998.1|109948.1|109983.6|109933.6|67
1730169940000|2024-10-29 02:45:40|109984.7|109934.7|110000.2|109950.2|110002.5|109952.5|109983.8|109933.8|66
1730169950000|2024-10-29 02:45:50|109995.9|109945.9|110009.6|109959.6|110010.4|109960.4|109995.9|109945.9|70
1730169960000|2024-10-29 02:46:00|110011.6|109961.6|110008.2|109958.2|110012.5|109962.5|110000.7|109950.7|73
1730169970000|2024-10-29 02:46:10|110004.5|109954.5|110011.6|109961.6|110014.8|109964.8|110001.4|109951.4|44
1730169980000|2024-10-29 02:46:20|110011.8|109961.8|110011.1|109961.1|110015.3|109965.3|110004.9|109954.9|43
1730169990000|2024-10-29 02:46:30|110012.1|109962.1|110002.3|109952.3|110014.5|109964.5|109993.4|109943.4|57
1730170000000|2024-10-29 02:46:40|109996.9|109946.9|109982.8|109932.8|110038.7|109951|109982.8|109899.4|66
1730170010000|2024-10-29 02:46:50|109992.4|109942.4|110031.1|109897.8|110038.6|109950.1|109983.6|109897.8|72
1730170020000|2024-10-29 02:47:00|110030.9|109900|109989|109939|110030.9|109944.9|109975|109900|77
1730170030000|2024-10-29 02:47:10|109988.4|109938.4|109992.4|109942.4|110005.1|109955.1|109978.6|109928.6|76
1730170040000|2024-10-29 02:47:20|109992.5|109942.5|110002.8|109952.8|110005.9|109955.9|109992.2|109942.2|63
1730170050000|2024-10-29 02:47:30|110001.5|109951.5|110006.3|109956.3|110008.4|109958.4|109992.5|109942.5|36
1730170060000|2024-10-29 02:47:40|110006.5|109956.5|110004.9|109954.9|110048.5|109969|110001.3|109916.1|54
1730170070000|2024-10-29 02:47:50|110007.1|109957.1|109989.6|109939.6|110035|109970.4|109988.1|109907.3|66
1730170080000|2024-10-29 02:48:00|109990|109940|109992.8|109942.8|110032.1|109953.1|109986.4|109906.7|75
1730170090000|2024-10-29 02:48:10|109991.5|109941.5|109997.3|109947.3|110001.2|109951.2|109985.1|109935.1|75
1730170100000|2024-10-29 02:48:20|110000|109950|110010.2|109960.2|110011|109961|109995.6|109945.6|65
1730170110000|2024-10-29 02:48:30|110009.9|109959.9|110009.5|109959.5|110018.5|109968.5|110003.9|109953.9|59
1730170120000|2024-10-29 02:48:40|110012.8|109962.8|110019.9|109969.9|110025.6|109975.6|110010.9|109960.9|62
1730170130000|2024-10-29 02:48:50|110014.9|109964.9|110021|109971|110027.8|109977.8|110011.7|109961.7|61
1730170140000|2024-10-29 02:49:00|110022.8|109972.8|110013.4|109963.4|110022.8|109972.8|109998.2|109948.2|54
1730170150000|2024-10-29 02:49:10|110012.3|109962.3|109999.1|109949.1|110014.3|109964.3|109988.1|109938.1|58
1730170160000|2024-10-29 02:49:20|109996.9|109946.9|109996.7|109946.7|110001.9|109951.9|109992.9|109942.9|70
1730170170000|2024-10-29 02:49:30|110000.4|109950.4|110009.1|109959.1|110016.1|109966.1|109993.9|109943.9|72
1730170180000|2024-10-29 02:49:40|110005.6|109955.6|110007.6|109957.6|110044|109965.3|109998.5|109914.9|74
1730170190000|2024-10-29 02:49:50|110007.7|109957.7|110003.7|109953.7|110011|109961|109994.5|109944.5|64
1730170200000|2024-10-29 02:50:00|110007.3|109957.3|110021.6|109971.6|110022.7|109972.7|109997.7|109947.7|77
1730170210000|2024-10-29 02:50:10|110021.7|109971.7|110026.1|109976.1|110031.1|109981.1|110014.5|109964.5|59
1730170220000|2024-10-29 02:50:20|110025.6|109975.6|110024.2|109974.2|110030|109980|110022.3|109972.3|38
1730170230000|2024-10-29 02:50:30|110026.3|109976.3|110025.5|109975.5|110029.3|109979.3|110024.7|109974.7|27
1730170240000|2024-10-29 02:50:40|110025.3|109975.3|110021.4|109971.4|110027.1|109977.1|110019.6|109969.6|21
1730170250000|2024-10-29 02:50:50|110021.5|109971.5|110019.2|109969.2|110028.1|109978.1|110015.7|109965.7|35
1730170260000|2024-10-29 02:51:00|110024.3|109974.3|110016.9|109966.9|110025|109975|110013.7|109963.7|44
1730170270000|2024-10-29 02:51:10|110020.7|109970.7|110021.1|109971.1|110025|109975|110011.5|109961.5|63
1730170280000|2024-10-29 02:51:20|110019.3|109969.3|110017.9|109967.9|110022|109972|110005.8|109955.8|48
1730170290000|2024-10-29 02:51:30|110018|109968|110015.7|109965.7|110021.5|109971.5|110010.7|109960.7|53
1730170300000|2024-10-29 02:51:40|110015.9|109965.9|110011.3|109961.3|110022.1|109972.1|110011.1|109961.1|63
1730170310000|2024-10-29 02:51:50|110012.7|109962.7|110012.2|109962.2|110015.2|109965.2|110004.2|109954.2|54
1730170320000|2024-10-29 02:52:00|110012.3|109962.3|110025.5|109975.5|110028.1|109978.1|110005.9|109955.9|49
1730170330000|2024-10-29 02:52:10|110025.6|109975.6|110029.9|109979.9|110035.8|109985.8|110023.3|109973.3|31
1730170340000|2024-10-29 02:52:20|110029.8|109979.8|110031|109981|110031.6|109981.6|110026.7|109976.7|16
1730170350000|2024-10-29 02:52:30|110030.9|109980.9|110032|109982|110035.7|109985.7|110015.9|109965.9|38
1730170360000|2024-10-29 02:52:40|110031.7|109981.7|110033.3|109983.3|110037.5|109987.5|110026.2|109976.2|35
1730170370000|2024-10-29 02:52:50|110034.6|109984.6|110026.8|109976.8|110038.7|109988.7|110017.3|109967.3|70
1730170380000|2024-10-29 02:53:00|110026.9|109976.9|110033.2|109983.2|110035.7|109985.7|110016.5|109966.5|56
1730170390000|2024-10-29 02:53:10|110036.7|109986.7|110028.9|109978.9|110036.7|109986.7|110021.2|109971.2|53
1730170400000|2024-10-29 02:53:20|110028.6|109978.6|110036.8|109986.8|110040.1|109990.1|110024.4|109974.4|41
1730170410000|2024-10-29 02:53:30|110036.9|109986.9|110034.4|109984.4|110038.2|109988.2|110030.7|109980.7|31
1730170420000|2024-10-29 02:53:40|110034.5|109984.5|110015.8|109965.8|110037.1|109987.1|110014|109964|52
1730170430000|2024-10-29 02:53:50|110022.1|109972.1|110026.2|109976.2|110066.5|109983.1|110012.9|109932.4|75
1730170440000|2024-10-29 02:54:00|110015.8|109965.8|110022.1|109972.1|110061.3|109979.1|110009.2|109932|70
1730170450000|2024-10-29 02:54:10|110026.3|109976.3|110010.2|109960.2|110033.7|109983.7|110010.2|109960.2|76
1730170460000|2024-10-29 02:54:20|110021|109971|110013.9|109963.9|110026.9|109976.9|110009.5|109959.5|75
1730170470000|2024-10-29 02:54:30|110015.5|109965.5|110007.3|109957.3|110021.9|109971.9|110005.4|109955.4|53
1730170480000|2024-10-29 02:54:40|110014.7|109964.7|110015.2|109965.2|110022.5|109972.5|110006.6|109956.6|45
1730170490000|2024-10-29 02:54:50|110016.1|109966.1|110013.2|109963.2|110020.3|109970.3|110004.7|109954.7|69
1730170500000|2024-10-29 02:55:00|110018.5|109968.5|110017.6|109967.6|110022.1|109972.1|110004.4|109954.4|61
1730170510000|2024-10-29 02:55:10|110008.8|109958.8|110018.8|109968.8|110024.6|109974.6|110007|109957|35
1730170520000|2024-10-29 02:55:20|110019.2|109969.2|110019.6|109969.6|110027.1|109977.1|110012.8|109962.8|33
1730170530000|2024-10-29 02:55:30|110021.4|109971.4|110031.7|109981.7|110031.7|109981.7|110018.4|109968.4|60
1730170540000|2024-10-29 02:55:40|110031|109981|110029.9|109979.9|110036.1|109986.1|110027.5|109977.5|42
1730170550000|2024-10-29 02:55:50|110029.7|109979.7|110020|109970|110032.1|109982.1|110008.8|109958.8|52
1730170560000|2024-10-29 02:56:00|110021.4|109971.4|110024.7|109974.7|110030.2|109980.2|110014.4|109964.4|68
1730170570000|2024-10-29 02:56:10|110022.8|109972.8|110018.6|109968.6|110063.5|109979.8|110010.4|109938.4|72
1730170580000|2024-10-29 02:56:20|110020|109970|110016|109966|110025|109975|110006.1|109956.1|50
1730170590000|2024-10-29 02:56:30|110015.6|109965.6|110010.3|109960.3|110016|109966|110001.3|109951.3|47
1730170600000|2024-10-29 02:56:40|110011.6|109961.6|110011.7|109961.7|110014.3|109964.3|110006.3|109956.3|51
1730170610000|2024-10-29 02:56:50|110011.9|109961.9|110014.5|109964.5|110021.1|109971.1|110005.1|109955.1|60
1730170620000|2024-10-29 02:57:00|110014.3|109964.3|110014.7|109964.7|110018.6|109968.6|110009.6|109959.6|32
1730170630000|2024-10-29 02:57:10|110016|109966|110023.4|109973.4|110029.9|109979.9|110016|109966|56
1730170640000|2024-10-29 02:57:20|110026.3|109976.3|110024.4|109974.4|110035.3|109985.3|110019.6|109969.6|57
1730170650000|2024-10-29 02:57:30|110026.8|109976.8|110039.2|109989.2|110039.7|109989.7|110024.6|109974.6|41
1730170660000|2024-10-29 02:57:40|110040|109990|110039.8|109989.8|110042.2|109992.2|110038.7|109988.7|18
1730170670000|2024-10-29 02:57:50|110039.9|109989.9|110040.2|109990.2|110041.8|109991.8|110034.3|109984.3|36
1730170680000|2024-10-29 02:58:00|110039.2|109989.2|110021.9|109971.9|110043.7|109993.7|110012|109962|51
1730170690000|2024-10-29 02:58:10|110024.8|109974.8|110012.9|109962.9|110026.7|109976.7|110010.6|109960.6|49
1730170700000|2024-10-29 02:58:20|110019.1|109969.1|110030.5|109980.5|110032.7|109982.7|110011.4|109961.4|60
1730170710000|2024-10-29 02:58:30|110032.7|109982.7|110029|109979|110035.9|109985.9|110021.2|109971.2|38
1730170720000|2024-10-29 02:58:40|110029.1|109979.1|110032.5|109982.5|110039.4|109989.4|110024.3|109974.3|14
1730170730000|2024-10-29 02:58:50|110032.6|109982.6|110028.8|109978.8|110034.3|109984.3|110021.9|109971.9|45
1730170740000|2024-10-29 02:59:00|110031.1|109981.1|110030.9|109980.9|110038.2|109988.2|110022.2|109972.2|62
1730170750000|2024-10-29 02:59:10|110031.5|109981.5|110027.7|109977.7|110038.7|109988.7|110020.9|109970.9|68
1730170760000|2024-10-29 02:59:20|110027.5|109977.5|110022.7|109972.7|110033.6|109983.6|110016.4|109966.4|48
1730170770000|2024-10-29 02:59:30|110024|109974|110020.4|109970.4|110029.3|109979.3|110020.4|109970.4|38
1730170780000|2024-10-29 02:59:40|110021.8|109971.8|110019.6|109969.6|110022.2|109972.2|110012.8|109962.8|45
1730170790000|2024-10-29 02:59:50|110021.9|109971.9|110024.1|109974.1|110027.5|109977.5|110014.1|109964.1|46
1730170800000|2024-10-29 03:00:00|110023|109973|110017.2|109967.2|110025.7|109975.7|110009.1|109959.1|56
1730170810000|2024-10-29 03:00:10|110016.1|109966.1|110019.4|109969.4|110025.4|109975.4|110011|109961|57
1730170820000|2024-10-29 03:00:20|110019.3|109969.3|110015.8|109965.8|110027.2|109977.2|110013.1|109963.1|59
1730170830000|2024-10-29 03:00:30|110015.9|109965.9|110020.6|109970.6|110023.1|109973.1|110013.8|109963.8|45
1730170840000|2024-10-29 03:00:40|110021.1|109971.1|110020.2|109970.2|110023.9|109973.9|110018.8|109968.8|22
1730170850000|2024-10-29 03:00:50|110021.3|109971.3|110018.1|109968.1|110022.6|109972.6|110015.4|109965.4|51
1730170860000|2024-10-29 03:01:00|110018|109968|110021.8|109971.8|110025.6|109975.6|110016.4|109966.4|55
1730170870000|2024-10-29 03:01:10|110013.7|109963.7|110020.9|109970.9|110027.2|109977.2|110013.7|109963.7|42
1730170880000|2024-10-29 03:01:20|110015.5|109965.5|110064.5|109926.8|110065.1|109973.8|110015.4|109926.8|43
1730170890000|2024-10-29 03:01:30|110013.2|109963.2|110013.8|109963.8|110062.9|109970.7|110013.2|109927.9|33
1730170900000|2024-10-29 03:01:40|110060.4|109929.3|110012.4|109962.4|110063.1|109970.5|110012.2|109923.6|44
1730170910000|2024-10-29 03:01:50|110011.7|109961.7|110017.5|109967.5|110059.2|109967.5|110009.8|109916.9|44
1730170920000|2024-10-29 03:02:00|110017.8|109967.8|110012.2|109962.2|110062.8|109969.2|110005.1|109926.9|25
1730170930000|2024-10-29 03:02:10|110051.6|109918.8|109999.1|109949.1|110053.3|109972.4|109999.1|109911.1|61
1730170940000|2024-10-29 03:02:20|110010.7|109960.7|110054.5|109912.2|110054.5|109960.9|109996.2|109906.1|63
1730170950000|2024-10-29 03:02:30|110050.7|109909.4|110047|109910.1|110055|109962.8|109995.7|109905.1|69
1730170960000|2024-10-29 03:02:40|110048.4|109911.4|110017.5|109967.5|110053.8|109967.5|110001.3|109907.5|67
1730170970000|2024-10-29 03:02:50|110012.2|109962.2|110065.6|109940.6|110065.6|109974.4|110007.2|109922|50
1730170980000|2024-10-29 03:03:00|110056.8|109931.8|110023.2|109973.2|110072.4|109976.6|110020.3|109929.3|42
1730170990000|2024-10-29 03:03:10|110068.7|109927.8|110025.5|109975.5|110071.4|109976|110021.8|109922.9|55
1730171000000|2024-10-29 03:03:20|110025|109975|110070.3|109936|110072.7|109978.1|110021|109928.9|54
1730171010000|2024-10-29 03:03:30|110071.4|109931.1|110069.6|109942.5|110072.3|109977.8|110024.7|109930.4|39
1730171020000|2024-10-29 03:03:40|110069.7|109942.7|110068.7|109928.9|110072.9|109980.1|110022.4|109925.6|64
1730171030000|2024-10-29 03:03:50|110068.4|109929|110060.6|109929.1|110069.6|109978.9|110018.2|109926.4|55
1730171040000|2024-10-29 03:04:00|110060.5|109929|110022.7|109972.7|110067.7|109979.4|110017.7|109926.9|43
1730171050000|2024-10-29 03:04:10|110021.9|109971.9|110021.8|109971.8|110063.2|109978.8|110019.2|109932.2|27
1730171060000|2024-10-29 03:04:20|110022.9|109972.9|110068.9|109942|110073.8|109977.9|110021.1|109930.5|50
1730171070000|2024-10-29 03:04:30|110069.3|109930.6|110024.4|109974.4|110070.8|109982.7|110017.5|109930.5|70
1730171080000|2024-10-29 03:04:40|110023.2|109973.2|110068.8|109931.9|110072.1|109982|110019.8|109930.5|70
1730171090000|2024-10-29 03:04:50|110071.5|109933.3|110020.5|109970.5|110071.5|109974.7|110009.1|109922.6|64
1730171100000|2024-10-29 03:05:00|110016.3|109966.3|110050.6|109910.7|110058.3|109967.8|109996.9|109904|74
1730171110000|2024-10-29 03:05:10|110050.5|109909.4|110047.9|109912|110052.8|109947.3|109997.3|109908.1|68
1730171120000|2024-10-29 03:05:20|110045.9|109909.7|109991.4|109941.4|110048.5|109954.5|109988|109903.9|70
1730171130000|2024-10-29 03:05:30|109990.2|109940.2|110047.3|109910.3|110051.4|109960.8|109988.9|109903.2|66
1730171140000|2024-10-29 03:05:40|110048.3|109909.7|110047.9|109909.4|110051.7|109962.3|109996.4|109907.1|58
1730171150000|2024-10-29 03:05:50|110042.2|109909.5|110051.3|109918.2|110054.5|109964.9|110001.9|109909.5|41
1730171160000|2024-10-29 03:06:00|110049.9|109917.6|110005.6|109955.6|110054.2|109962.7|109997.4|109911.7|64
1730171170000|2024-10-29 03:06:10|110048.3|109914.2|109992.8|109942.8|110048.3|109954.7|109991.5|109906.4|73
1730171180000|2024-10-29 03:06:20|110040.6|109908.7|109994|109944|110046.3|109950|109990.3|109905.6|78
1730171190000|2024-10-29 03:06:30|109998.7|109948.7|110044.8|109908.8|110045.9|109953.2|109990.7|109904.5|72
1730171200000|2024-10-29 03:06:40|110042.8|109905.5|110004.5|109954.5|110049.3|109961.1|109990.7|109905.5|60
1730171210000|2024-10-29 03:06:50|110047.7|109911.6|110006.4|109956.4|110053.3|109964.6|109995.6|109908.3|69
1730171220000|2024-10-29 03:07:00|110043.4|109918.2|110007.6|109957.6|110054.4|109962.4|110004.5|109918.2|72
1730171230000|2024-10-29 03:07:10|110006.8|109956.8|110009.4|109959.4|110049.2|109962.9|110003.7|109921|65
1730171240000|2024-10-29 03:07:20|110007.8|109957.8|110008.7|109958.7|110012|109962|110006.4|109956.4|46
1730171250000|2024-10-29 03:07:30|110008.1|109958.1|110009|109959|110014.9|109964.9|110004.2|109954.2|57
1730171260000|2024-10-29 03:07:40|110005.3|109955.3|110008.7|109958.7|110011|109961|110004.6|109954.6|61
1730171270000|2024-10-29 03:07:50|110012.2|109962.2|110007.7|109957.7|110012.2|109962.2|110002.2|109952.2|59
1730171280000|2024-10-29 03:08:00|110006.6|109956.6|110047.7|109918.2|110050.8|109962.4|110001.6|109915.5|59
1730171290000|2024-10-29 03:08:10|110049.2|109918.4|110003.6|109953.6|110051.8|109965.1|109998.5|109914.8|55
1730171300000|2024-10-29 03:08:20|110006|109956|110003.5|109953.5|110048.3|109961.7|109995.3|109917.9|49
1730171310000|2024-10-29 03:08:30|110003.7|109953.7|110004.2|109954.2|110047.6|109958.4|109998.2|109912.8|44
1730171320000|2024-10-29 03:08:40|110003.4|109953.4|110002.8|109952.8|110047.8|109959.8|109995.5|109911.8|48
1730171330000|2024-10-29 03:08:50|110001|109951|110002.8|109952.8|110049|109961.3|109996.6|109913.6|42
1730171340000|2024-10-29 03:09:00|110002.7|109952.7|109999.7|109949.7|110049.7|109959.6|109998.5|109915.1|64
1730171350000|2024-10-29 03:09:10|109998.7|109948.7|109997.1|109947.1|110048.2|109960.9|109997.1|109915.9|55
1730171360000|2024-10-29 03:09:20|110005.2|109955.2|110047.8|109918.7|110052.1|109959.6|109999.7|109914.7|58
1730171370000|2024-10-29 03:09:30|110049.7|109920.1|110052.7|109923.8|110055.1|109966.5|110004.4|109917.6|44
1730171380000|2024-10-29 03:09:40|110012.5|109962.5|110013.2|109963.2|110053.9|109967.1|110009.9|109922.7|28
1730171390000|2024-10-29 03:09:50|110011.9|109961.9|110003.9|109953.9|110053|109968.7|109997.5|109914.3|44
1730171400000|2024-10-29 03:10:00|110003.5|109953.5|110003.3|109953.3|110044|109959.5|109998.9|109913.2|35
1730171410000|2024-10-29 03:10:10|110004.1|109954.1|110003|109953|110046.3|109958.6|110001.9|109916|43
1730171420000|2024-10-29 03:10:20|110002.3|109952.3|110001|109951|110006.1|109956.1|109999.8|109949.8|45
1730171430000|2024-10-29 03:10:30|110004.3|109954.3|110000.4|109950.4|110042.5|109957.2|109990.5|109907.2|70
1730171440000|2024-10-29 03:10:40|110000.8|109950.8|109999.8|109949.8|110045.2|109957.4|109989.1|109907.1|58
1730171450000|2024-10-29 03:10:50|109995.6|109945.6|110036.8|109905|110038.5|109951.2|109988.5|109903.7|61
1730171460000|2024-10-29 03:11:00|109988.9|109938.9|110037.2|109907.6|110038.1|109951.1|109984|109901.5|53
1730171470000|2024-10-29 03:11:10|110037.8|109909.3|110037.7|109908.1|110041.6|109950.5|109989.7|109906.7|46
1730171480000|2024-10-29 03:11:20|109997|109947|110037.8|109907.6|110041.4|109950.2|109988.5|109906.6|48
1730171490000|2024-10-29 03:11:30|109990.3|109940.3|110036.3|109908.3|110043.1|109950.5|109988.4|109906.7|58
1730171500000|2024-10-29 03:11:40|110035.3|109908.4|110038.2|109908.2|110039.7|109946.4|109986.3|109904.5|53
1730171510000|2024-10-29 03:11:50|109990.8|109940.8|110046|109913.8|110046|109950.2|109986.6|109897.3|47
1730171520000|2024-10-29 03:12:00|109998.3|109948.3|109997.6|109947.6|110046.4|109957.3|109990.1|109908.9|55
1730171530000|2024-10-29 03:12:10|109996.5|109946.5|110002.9|109952.9|110047.4|109959.7|109996.5|109912.9|53
1730171540000|2024-10-29 03:12:20|110004.9|109954.9|110045.6|109914|110049.2|109955.1|109998.2|109909.6|33
1730171550000|2024-10-29 03:12:30|110046|109914.3|110003.1|109953.1|110046.1|109959.7|109998.5|109914.3|32
1730171560000|2024-10-29 03:12:40|110003|109953|110003.2|109953.2|110003.3|109953.3|110002.7|109952.7|7
1730171570000|2024-10-29 03:12:50|110003.3|109953.3|110044.5|109917.7|110046.2|109958.5|110003.2|109917|40
1730171580000|2024-10-29 03:13:00|110004.2|109954.2|110002.5|109952.5|110046.2|109958.6|110001.9|109918.7|37
1730171590000|2024-10-29 03:13:10|110003.5|109953.5|110000.8|109950.8|110004.1|109954.1|109998.3|109948.3|26
1730171600000|2024-10-29 03:13:20|110000.7|109950.7|109999.3|109949.3|110046.4|109957.4|109992.6|109907.6|57
1730171610000|2024-10-29 03:13:30|110038.4|109910.3|110002.2|109952.2|110041.5|109954.1|109991.3|109907.9|39
1730171620000|2024-10-29 03:13:40|109999.9|109949.9|109999.1|109949.1|110042|109955|109995.6|109909.1|44
1730171630000|2024-10-29 03:13:50|109996.6|109946.6|109999.5|109949.5|110042.5|109955.8|109993.3|109909.8|36
1730171640000|2024-10-29 03:14:00|109997.7|109947.7|109997.8|109947.8|110048.4|109957.8|109997.4|109910.7|37
1730171650000|2024-10-29 03:14:10|109999.6|109949.6|110040.9|109915.3|110048.4|109960.7|109999.6|109913.4|35
1730171660000|2024-10-29 03:14:20|110040.8|109915.2|110001.2|109951.2|110045.8|109956.1|110001.2|109909.9|31
1730171670000|2024-10-29 03:14:30|110002.2|109952.2|110020.8|109970.8|110052.8|109973.5|110001.4|109926.2|23
1730171680000|2024-10-29 03:14:40|110020.3|109970.3|110016.2|109966.2|110059.1|109971.8|110007.8|109917.6|66
1730171690000|2024-10-29 03:14:50|110014.9|109964.9|110014.1|109964.1|110018.2|109968.2|110010.9|109960.9|57
1730171700000|2024-10-29 03:15:00|110012.6|109962.6|110012.2|109962.2|110060.5|109971.5|110010.3|109921.4|56
1730171710000|2024-10-29 03:15:10|110014.8|109964.8|110014|109964|110060|109970.5|110004|109917.9|61
1730171720000|2024-10-29 03:15:20|110008.3|109958.3|110058.2|109928.2|110059.2|109971.8|109999.7|109911.4|51
1730171730000|2024-10-29 03:15:30|110053.8|109928.4|110023|109973|110062.2|109973.2|110010.1|109918.8|57
1730171740000|2024-10-29 03:15:40|110016.7|109966.7|110005.9|109955.9|110064.4|109968.3|110000.1|109911.9|53
1730171750000|2024-10-29 03:15:50|110048.5|109915|110045.2|109914.6|110050.2|109962.1|110000.2|109911.8|65
1730171760000|2024-10-29 03:16:00|109996.1|109946.1|110041.5|109910|110045.7|109957.1|109993.7|109909|64
1730171770000|2024-10-29 03:16:10|110041.2|109908.7|109992.5|109942.5|110043.9|109962|109989.2|109907.5|53
1730171780000|2024-10-29 03:16:20|109993|109943|110049.1|109914.4|110051.4|109959.7|109990.7|109914.4|45
1730171790000|2024-10-29 03:16:30|109999.8|109949.8|110006.8|109956.8|110051.6|109964.5|109999.8|109914.7|50
1730171800000|2024-10-29 03:16:40|110007.1|109957.1|110012.6|109962.6|110049.1|109963.2|110007.1|109922.2|46
1730171810000|2024-10-29 03:16:50|110011.9|109961.9|110010.5|109960.5|110014.8|109964.8|110010.5|109960.5|29
1730171820000|2024-10-29 03:17:00|110009.9|109959.9|110008.7|109958.7|110010.9|109960.9|110006.3|109956.3|30
1730171830000|2024-10-29 03:17:10|110007.8|109957.8|110016.1|109966.1|110048.9|109966.2|110002.9|109922.9|40
1730171840000|2024-10-29 03:17:20|110016.2|109966.2|110011.9|109961.9|110057.2|109966.4|110009.3|109922.6|29
1730171850000|2024-10-29 03:17:30|110012.2|109962.2|110062.2|109932.3|110080.2|109983.5|110011.9|109925.1|48
1730171860000|2024-10-29 03:17:40|110071.2|109928.5|110027.8|109977.8|110087.6|109984|110024.7|109927.1|71
1730171870000|2024-10-29 03:17:50|110027|109977|110067.1|109928.7|110074.9|109978.4|110019.1|109924.7|75
1730171880000|2024-10-29 03:18:00|110022.5|109927.4|110027|109977|110069.4|109977|110012.3|109923.8|71
1730171890000|2024-10-29 03:18:10|110025.8|109975.8|110021.1|109971.1|110064.8|109976.1|110008.6|109919.8|68
1730171900000|2024-10-29 03:18:20|110018.8|109968.8|110058.2|109928.2|110061.1|109972.4|110006.2|109922.2|45
1730171910000|2024-10-29 03:18:30|110022.6|109972.6|110063.1|109928.9|110063.1|109973.6|110011.7|109926|47
1730171920000|2024-10-29 03:18:40|110059.4|109924.6|110009.2|109959.2|110061.2|109972.5|110009.2|109922.6|57
1730171930000|2024-10-29 03:18:50|110009.6|109959.6|110020.3|109970.3|110065.5|109979|110009.6|109925.1|54
1730171940000|2024-10-29 03:19:00|110023.1|109973.1|110067.7|109937.4|110074|109984.5|110016.1|109929.6|69
1730171950000|2024-10-29 03:19:10|110066.9|109936.4|110027.2|109977.2|110077.4|109989.3|110027.2|109936.4|49
1730171960000|2024-10-29 03:19:20|110072|109941.7|110070|109944.4|110078.1|109990.9|110024.3|109938.8|62
1730171970000|2024-10-29 03:19:30|110032.3|109982.3|110034.8|109984.8|110079.1|109989.7|110025.1|109936.7|52
1730171980000|2024-10-29 03:19:40|110035|109985|110033.8|109983.8|110079.8|109992.7|110033.8|109942|21
1730171990000|2024-10-29 03:19:50|110041.7|109991.7|110035.6|109985.6|110078.5|109992.1|110033.8|109942.1|33
1730172000000|2024-10-29 03:20:00|110034.2|109984.2|110031.2|109981.2|110079.7|109993.8|110027.8|109940.9|48
1730172010000|2024-10-29 03:20:10|110075.8|109942.7|110033.3|109983.3|110079|109991.8|110025|109936.6|61
1730172020000|2024-10-29 03:20:20|110034.1|109984.1|110040.9|109990.9|110088.5|109996.6|110034.1|109940.7|56
1730172030000|2024-10-29 03:20:30|110084.8|109946.6|110082.3|109951.5|110085|109994.6|110043|109946.6|20
1730172040000|2024-10-29 03:20:40|110083.3|109952.9|110083.8|109953.9|110093.9|109999.7|110031.6|109945.2|59
1730172050000|2024-10-29 03:20:50|110043.9|109993.9|110088.7|109962.8|110088.7|110000.2|110042.1|109954.8|61
1730172060000|2024-10-29 03:21:00|110088.8|109962.9|110040.2|109990.2|110088.8|110001|110039.5|109953.5|66
1730172070000|2024-10-29 03:21:10|110038.6|109988.6|110074.6|109941.7|110077.5|109994.4|110025.3|109941.7|48
1730172080000|2024-10-29 03:21:20|110026.7|109976.7|110025|109975|110075.1|109986.2|110022.7|109941.3|64
1730172090000|2024-10-29 03:21:30|110025.2|109975.2|110023.3|109973.3|110074.9|109985|110021.5|109937.8|71
1730172100000|2024-10-29 03:21:40|110027.5|109977.5|110035.1|109985.1|110077.3|109985.2|110024.7|109940.1|27
1730172110000|2024-10-29 03:21:50|110079|109945.7|110037.3|109987.3|110083.4|109991.4|110036.2|109945.7|37
1730172120000|2024-10-29 03:22:00|110042.1|109992.1|110048.7|109998.7|110087.6|110004.3|110039|109959.6|26
1730172130000|2024-10-29 03:22:10|110048.9|109998.9|110045|109995|110086.8|110001.3|110044.3|109957.8|44
1730172140000|2024-10-29 03:22:20|110044.9|109994.9|110043.6|109993.6|110046.8|109996.8|110043.4|109993.4|39
1730172150000|2024-10-29 03:22:30|110043.8|109993.8|110043|109993|110083.2|109998.3|110040.1|109954.2|44
1730172160000|2024-10-29 03:22:40|110043.5|109993.5|110091.8|109962.1|110094.4|110000.8|110041.5|109956.5|44
1730172170000|2024-10-29 03:22:50|110091.9|109961.8|110087.4|109957.9|110092.7|110008.2|110040.9|109957.6|64
1730172180000|2024-10-29 03:23:00|110087.9|109960|110046.5|109996.5|110087.9|109999|110045.4|109957.1|45
1730172190000|2024-10-29 03:23:10|110046.2|109996.2|110042.7|109992.7|110085.2|109999.1|110041.7|109957.1|49
1730172200000|2024-10-29 03:23:20|110043.6|109993.6|110044.1|109994.1|110051.6|110001.6|110041.1|109991.1|42
1730172210000|2024-10-29 03:23:30|110044|109994|110081.9|109956.2|110084.5|109995.8|110036.1|109953.2|42
1730172220000|2024-10-29 03:23:40|110082.6|109995.1|110084|109958.5|110084.2|109998|110042.9|109955.6|50
1730172230000|2024-10-29 03:23:50|110082|109956.5|110050.2|110000.2|110085.4|110000.2|110042.6|109956.5|28
1730172240000|2024-10-29 03:24:00|110046.3|109996.3|110047.6|109997.6|110086|109998.5|110045|109961|19
1730172250000|2024-10-29 03:24:10|110048.2|109998.2|110045|109995|110049.2|109999.2|110038.9|109988.9|23
1730172260000|2024-10-29 03:24:20|110045.2|109995.2|110045.7|109995.7|110047|109997|110038.7|109988.7|21
1730172270000|2024-10-29 03:24:30|110046.3|109996.3|110080.9|109955.9|110080.9|109996.3|110040.3|109955.9|42
1730172280000|2024-10-29 03:24:40|110042.7|109992.7|110045.7|109995.7|110048.7|109998.7|110036.5|109986.5|45
1730172290000|2024-10-29 03:24:50|110045.8|109995.8|110091.3|109964.2|110091.3|110002|110045.5|109959.4|25
1730172300000|2024-10-29 03:25:00|110089.6|110002.3|110047.3|109997.3|110092.3|110004.1|110043.2|109958.7|40
1730172310000|2024-10-29 03:25:10|110048.9|109998.9|110045.2|109995.2|110086|109999.6|110044.2|109957.4|36
1730172320000|2024-10-29 03:25:20|110050|110000|110047.4|109997.4|110085.8|110000|110041.5|109958.3|29
1730172330000|2024-10-29 03:25:30|110048.4|109998.4|110054.1|110004.1|110095.5|110006.1|110047.3|109963.3|48
1730172340000|2024-10-29 03:25:40|110052.7|110002.7|110061.1|110011.1|110103.2|110017|110052.5|109968.3|50
1730172350000|2024-10-29 03:25:50|110060.3|110010.3|110049.1|109999.1|110103.2|110014.2|110047.2|109962.3|40
1730172360000|2024-10-29 03:26:00|110049.6|109999.6|110052|110002|110058|110008|110046.9|109996.9|29
1730172370000|2024-10-29 03:26:10|110051.4|110001.4|110040.9|109990.9|110093.7|110005.9|110036.8|109957.6|48
1730172380000|2024-10-29 03:26:20|110041.1|109991.1|110043.8|109993.8|110084.3|109998.3|110033.9|109952.9|47
1730172390000|2024-10-29 03:26:30|110043.5|109993.5|110049.7|109999.7|110089.6|110004.6|110039.3|109954.9|37
1730172400000|2024-10-29 03:26:40|110049.1|109999.1|110045.1|109995.1|110089|110000.1|110040.7|109958.6|18
1730172410000|2024-10-29 03:26:50|110044.8|109994.8|110047.2|109997.2|110083.5|110002.5|110038.4|109958.4|22
1730172420000|2024-10-29 03:27:00|110056.4|110006.4|110049.9|109999.9|110093.6|110006.4|110043.6|109959|42
1730172430000|2024-10-29 03:27:10|110093.6|109959|110048.7|109998.7|110094.6|110004.6|110043.4|109958.2|49
1730172440000|2024-10-29 03:27:20|110050.4|110000.4|110058.4|110008.4|110097.7|110010.7|110047.7|109961.4|34
1730172450000|2024-10-29 03:27:30|110055.1|110005.1|110054.7|110004.7|110097.1|110011.1|110049|109962.1|42
1730172460000|2024-10-29 03:27:40|110055.3|110005.3|110051.4|110001.4|110093.4|110010.5|110047.4|109965.2|21
1730172470000|2024-10-29 03:27:50|110051.8|110001.8|110095.3|109962|110097.2|110007|110043.3|109961.6|38
1730172480000|2024-10-29 03:28:00|110096|110002.7|110055.2|110005.2|110096|110005.9|110043.8|109961.2|38
1730172490000|2024-10-29 03:28:10|110050.2|110000.2|110053.8|110003.8|110095.6|110009.8|110043.9|109961.6|44
1730172500000|2024-10-29 03:28:20|110053.1|110003.1|110095.1|109963.7|110097.8|110008.1|110050.5|109963.7|27
1730172510000|2024-10-29 03:28:30|110095|109963.8|110054.6|110004.6|110095|110010.9|110047.1|109963.8|12
1730172520000|2024-10-29 03:28:40|110055.2|110005.2|110051.8|110001.8|110096.7|110008.8|110048.9|109965.6|49
1730172530000|2024-10-29 03:28:50|110056.4|110006.4|110056|110006|110060.8|110010.8|110055.8|110005.8|7
1730172540000|2024-10-29 03:29:00|110057.2|110007.2|110057.7|110007.7|110096.1|110009|110047.5|109964.2|40
1730172550000|2024-10-29 03:29:10|110052.3|110002.3|110048.6|109998.6|110091.6|110005|110043.3|109962.1|45
1730172560000|2024-10-29 03:29:20|110048.1|109998.1|110041.7|109991.7|110087.4|110005|110038.2|109957|33
1730172570000|2024-10-29 03:29:30|110041.6|109991.6|110039.5|109989.5|110088.1|110000.2|110037.1|109958.2|20
1730172580000|2024-10-29 03:29:40|110043.8|109993.8|110044.3|109994.3|110084.5|110000.6|110041.5|109959|37
1730172590000|2024-10-29 03:29:50|110045.6|109995.6|110041|109991|110087.5|109997.2|110039.1|109958.1|43
1730172600000|2024-10-29 03:30:00|110041.4|109991.4|110083.6|109958.5|110087.4|109999.7|110037.4|109951.6|35
1730172610000|2024-10-29 03:30:10|110082.2|109956.2|110045.4|109995.4|110087.8|109998.6|110038.9|109954|39
1730172620000|2024-10-29 03:30:20|110045.2|109995.2|110048.2|109998.2|110092.6|109998.2|110042.2|109955.6|26
1730172630000|2024-10-29 03:30:30|110088|109960.5|110058.1|110008.1|110094.6|110008.1|110052.1|109960.5|36
1730172640000|2024-10-29 03:30:40|110058.5|110008.5|110105.3|109966.1|110106.2|110013.1|110058.5|109965.8|29
1730172650000|2024-10-29 03:30:50|110108.9|109968.8|110064.5|110014.5|110108.9|110014.7|110061.1|109968.8|27
1730172660000|2024-10-29 03:31:00|110066.3|110016.3|110051.8|110001.8|110100.5|110016.3|110044.4|109957.6|62
1730172670000|2024-10-29 03:31:10|110047.6|109997.6|110054.6|110004.6|110094.1|110004.7|110046.1|109960.7|17
1730172680000|2024-10-29 03:31:20|110054.5|110004.5|110058.9|110008.9|110058.9|110008.9|110050.3|110000.3|24
1730172690000|2024-10-29 03:31:30|110058.3|110008.3|110057.4|110007.4|110064.5|110014.5|110040.9|109990.9|29
1730172700000|2024-10-29 03:31:40|110059.1|110009.1|110064.9|110014.9|110065.1|110015.1|110059.1|110009.1|29
1730172710000|2024-10-29 03:31:50|110065.1|110015.1|110064.1|110014.1|110065.3|110015.3|110062.8|110012.8|34
1730172720000|2024-10-29 03:32:00|110063.9|110013.9|110061|110011|110066.6|110016.6|110060.8|110010.8|28
1730172730000|2024-10-29 03:32:10|110059.7|110009.7|110053.9|110003.9|110059.7|110009.7|110048.3|109998.3|22
1730172740000|2024-10-29 03:32:20|110054.6|110004.6|110051.3|110001.3|110055.6|110005.6|110045|109995|34
1730172750000|2024-10-29 03:32:30|110051.5|110001.5|110045.7|109995.7|110052|110002|110042.6|109992.6|44
1730172760000|2024-10-29 03:32:40|110045.6|109995.6|110045.8|109995.8|110046.2|109996.2|110045.6|109995.6|4
1730172770000|2024-10-29 03:32:50|110045.9|109995.9|110045.9|109995.9|110046|109996|110045.8|109995.8|9
1730172780000|2024-10-29 03:33:00|110045.8|109995.8|110045.9|109995.9|110046|109996|110045.8|109995.8|6
1730172790000|2024-10-29 03:33:10|110045.8|109995.8|110068.1|109918.1|110072.7|109995.8|110003.7|109906.6|55
1730172800000|2024-10-29 03:33:20|110054.2|109916.8|110070.6|109911|110072|109969.1|110002.4|109908|74
1730172810000|2024-10-29 03:33:30|110052.8|109913.9|110014.1|109964.1|110056.6|109973|110000.9|109913.9|48
1730172820000|2024-10-29 03:33:40|110005.2|109955.2|110016.5|109966.5|110065|109966.5|110003.6|109908.9|65
1730172830000|2024-10-29 03:33:50|110014|109964|110049.1|109923.2|110066.8|109973|109998.4|109904.3|76
1730172840000|2024-10-29 03:34:00|110067.1|109921.2|110016.4|109966.4|110070.3|109972.3|110009.5|109902.3|76
1730172850000|2024-10-29 03:34:10|110058.2|109919.2|110025.8|109975.8|110082.7|109990.6|110016.8|109904.3|46
1730172860000|2024-10-29 03:34:20|110068.7|109932.4|110083.1|109935.4|110088.8|109994.9|110022.3|109908.8|70
1730172870000|2024-10-29 03:34:30|110085.9|109939.3|110083.9|109942.8|110087|109991.8|110036.2|109930.2|79
1730172880000|2024-10-29 03:34:40|110079|109941.9|110078.7|109948.1|110091.5|109992.4|110041.2|109929.1|76
1730172890000|2024-10-29 03:34:50|110043.5|109993.5|110049.7|109999.7|110094.4|110009.9|110032.6|109934.5|77
1730172900000|2024-10-29 03:35:00|110042|109992|110051|110001|110101.7|110011.6|110042|109909.1|72
1730172910000|2024-10-29 03:35:10|110054|110004|110071.2|109944.7|110099.7|110006.5|110021.9|109935.6|69
1730172920000|2024-10-29 03:35:20|110025.8|109975.8|110071.9|109945.2|110099.2|110001.7|110017.6|109904.9|76
1730172930000|2024-10-29 03:35:30|110077.1|109935.1|110036.8|109986.8|110111.7|109995.2|110025.6|109922.8|79
1730172940000|2024-10-29 03:35:40|110078.9|109952|110104.6|109978.3|110109.1|110008.3|110052.4|109919.2|37
1730172950000|2024-10-29 03:35:50|110104.1|109976.5|110063.4|110013.4|110106|110020.3|110061.5|109976.5|27
1730172960000|2024-10-29 03:36:00|110062.8|110012.8|110063.6|110013.6|110101.3|110015.1|110062.8|109975.8|14
1730172970000|2024-10-29 03:36:10|110063.5|110013.5|110073.6|110023.6|110111|110023.6|110058.2|109973.5|32
1730172980000|2024-10-29 03:36:20|110073.2|110023.2|110066.4|110016.4|110111.4|110023.2|110052.2|109950.2|35
1730172990000|2024-10-29 03:36:30|110105|109969.1|110052.3|110002.3|110105|110017.9|110049.6|109966.8|35
1730173000000|2024-10-29 03:36:40|110095|109968.6|110102.2|109930.1|110108.1|110008.2|110034.2|109925.7|73
1730173010000|2024-10-29 03:36:50|110102.4|109932.2|110085.6|109947.8|110103.3|110005.1|110035.1|109927.7|67
1730173020000|2024-10-29 03:37:00|110051|110001|110072.1|110022.1|110109.6|110023.2|110047.7|109941.9|64
1730173030000|2024-10-29 03:37:10|110064.8|110014.8|110065.5|110015.5|110109|110020.4|110057.1|109972.2|36
1730173040000|2024-10-29 03:37:20|110071.6|110021.6|110111.7|109985.4|110116.9|110030.9|110062.8|109966.5|73
1730173050000|2024-10-29 03:37:30|110113.2|109984.8|110138.2|109961.6|110138.2|110033.4|110063.5|109927.8|73
1730173060000|2024-10-29 03:37:40|110137.5|109970.5|110137|109989.2|110137.5|110041.5|110064.7|109959.6|77
1730173070000|2024-10-29 03:37:50|110137.1|110040.6|110129.4|109984.7|110137.1|110044|110076.8|109978.3|45
1730173080000|2024-10-29 03:38:00|110125.3|109986|110135.6|109998.8|110137.6|110050.6|110071.2|109980.1|50
1730173090000|2024-10-29 03:38:10|110133.3|109999.9|110086.7|110036.7|110136.8|110048.3|110082.6|109998.8|49
1730173100000|2024-10-29 03:38:20|110128.7|109992.4|110097.4|110047.4|110128.7|110047.4|110081|109989.1|43
1730173110000|2024-10-29 03:38:30|110102.5|110052.5|110089.2|110039.2|110134.6|110054|110073.4|109978.5|32
1730173120000|2024-10-29 03:38:40|110089.3|110039.3|110086|110036|110134.2|110040.6|110061.5|109960.3|56
1730173130000|2024-10-29 03:38:50|110085.8|110035.8|110072.7|110022.7|110122.8|110036.4|110066.8|109970.2|58
1730173140000|2024-10-29 03:39:00|110116.4|109973.3|110119.4|109992.4|110121|110033.3|110064.1|109971|59
1730173150000|2024-10-29 03:39:10|110118.1|109991.5|110077.5|110027.5|110121.8|110036.6|110068.4|109972.1|29
1730173160000|2024-10-29 03:39:20|110122.3|109981.2|110088.1|110038.1|110122.4|110039.1|110077.8|109980.7|27
1730173170000|2024-10-29 03:39:30|110088.2|110038.2|110118.8|109991.4|110123|110038.9|110071.4|109982.4|23
1730173180000|2024-10-29 03:39:40|110080.1|110030.1|110084.3|110034.3|110118|110034.8|110070.2|109983.1|35
1730173190000|2024-10-29 03:39:50|110084.8|110034.8|110072|110022|110119.4|110037.1|110065.8|109983.1|25
1730173200000|2024-10-29 03:40:00|110071.8|110021.8|110109|109980.2|110129.9|110041.5|110070.8|109980.2|31
1730173210000|2024-10-29 03:40:10|110076.9|110026.9|110068.3|110018.3|110126.9|110040.6|110066.8|109977.5|53
1730173220000|2024-10-29 03:40:20|110080.6|110030.6|110104.8|109973.6|110115.1|110034.4|110067|109968.5|59
1730173230000|2024-10-29 03:40:30|110075.5|110025.5|110086.4|110036.4|110119.4|110037.8|110063.6|109972.4|32
1730173240000|2024-10-29 03:40:40|110071.4|110021.4|110080.6|110030.6|110121.9|110033.1|110071.4|109994.2|17
1730173250000|2024-10-29 03:40:50|110081.5|110031.5|110088.2|110038.2|110129.5|110043.2|110080.5|109972|36
1730173260000|2024-10-29 03:41:00|110088.7|110038.7|110084.3|110034.3|110125.8|110044.1|110084.3|109995.1|18
1730173270000|2024-10-29 03:41:10|110084.1|110034.1|110065.6|110015.6|110120.5|110036|110049.1|109963.3|59
1730173280000|2024-10-29 03:41:20|110061.8|110011.8|110072.2|110022.2|110120.3|110029.5|110051.7|109956.8|54
1730173290000|2024-10-29 03:41:30|110072.1|110022.1|110084.4|110034.4|110131.4|110037.3|110065.7|109967.8|65
1730173300000|2024-10-29 03:41:40|110083.1|110033.1|110128.6|110002.4|110134.6|110043.4|110080.4|109988.2|41
1730173310000|2024-10-29 03:41:50|110090.4|110040.4|110080.8|110030.8|110131|110040.4|110068.6|109984.9|31
1730173320000|2024-10-29 03:42:00|110080.7|110030.7|110078.9|110028.9|110122|110031.6|110065.1|109987|19
1730173330000|2024-10-29 03:42:10|110078.1|110028.1|110128.4|109992.1|110137.6|110048.2|110069.4|109977.4|51
1730173340000|2024-10-29 03:42:20|110133.3|109989.4|110087.8|110037.8|110133.3|110045.3|110075.2|109985.8|56
1730173350000|2024-10-29 03:42:30|110087.3|110037.3|110076.5|110026.5|110131.2|110043.8|110067.6|109981.4|52
1730173360000|2024-10-29 03:42:40|110116.8|109987.5|110075.1|110025.1|110119.3|110037.2|110072.8|109977.5|28
1730173370000|2024-10-29 03:42:50|110074.5|110024.5|110077|110027|110117.4|110032.1|110063.1|109977.7|29
1730173380000|2024-10-29 03:43:00|110076.3|110026.3|110092.9|110042.9|110132|110047.1|110076.3|109980.4|35
1730173390000|2024-10-29 03:43:10|110131.4|109995.7|110135.6|110007.9|110137.5|110051.4|110082.7|109988.6|46
1730173400000|2024-10-29 03:43:20|110093.4|110043.4|110094.4|110044.4|110140.2|110058.3|110090.5|110008.9|49
1730173410000|2024-10-29 03:43:30|110102.2|110052.2|110104|110054|110139|110056|110093.9|110006.2|31
1730173420000|2024-10-29 03:43:40|110097.5|110047.5|110100.5|110050.5|110141.4|110058.7|110092.9|110005.9|61
1730173430000|2024-10-29 03:43:50|110099.7|110049.7|110091|110041|110139.1|110059.1|110070.9|109981.2|50
1730173440000|2024-10-29 03:44:00|110079|110029|110130.8|109974.5|110133.7|110036.4|110069.6|109941.7|70
1730173450000|2024-10-29 03:44:10|110128.1|109964.1|110136.6|109979.7|110136.6|110035.3|110066.4|109959.8|75
1730173460000|2024-10-29 03:44:20|110131.9|109985.6|110098|110048|110136.9|110053.7|110078.6|109959|50
1730173470000|2024-10-29 03:44:30|110099.5|110049.5|110105.5|110055.5|110135.5|110055.5|110097.5|109998.5|31
1730173480000|2024-10-29 03:44:40|110104.9|110054.9|110101.7|110051.7|110138|110057.7|110089.4|109998.1|52
1730173490000|2024-10-29 03:44:50|110104.5|110054.5|110099.1|110049.1|110135.7|110055.9|110089.5|110000.5|42
1730173500000|2024-10-29 03:45:00|110098.1|110048.1|110091.3|110041.3|110135.9|110048.1|110088.5|110007.3|24
1730173510000|2024-10-29 03:45:10|110091.2|110041.2|110105.2|110055.2|110132.8|110056.3|110091.2|110006.2|38
1730173520000|2024-10-29 03:45:20|110105.3|110055.3|110099.1|110049.1|110105.6|110055.6|110092.4|110042.4|34
1730173530000|2024-10-29 03:45:30|110099.4|110049.4|110111.1|109983.7|110122.7|110054.3|110062.4|109974.4|46
1730173540000|2024-10-29 03:45:40|110111.5|109986.2|110066.8|110016.8|110117.5|110032.8|110060.7|109974.5|44
1730173550000|2024-10-29 03:45:50|110115.4|109979|110072|110022|110116.9|110033.9|110058.5|109966|59
1730173560000|2024-10-29 03:46:00|110072.1|110022.1|110060.8|110010.8|110113.2|110022.1|110047|109950|52
1730173570000|2024-10-29 03:46:10|110061.9|110011.9|110121.5|109988.7|110121.5|110028.8|110054.1|109969.3|60
1730173580000|2024-10-29 03:46:20|110079.6|110029.6|110123.3|109993.8|110123.7|110035.1|110070|109991.1|37
1730173590000|2024-10-29 03:46:30|110082.7|110032.7|110125|109995.3|110125|110038.2|110067.1|109983.6|67
1730173600000|2024-10-29 03:46:40|110122.8|109988.9|110088.3|110038.3|110126.8|110038.3|110075.2|109987.3|39
1730173610000|2024-10-29 03:46:50|110081.7|110031.7|110092.7|110042.7|110126.6|110044.2|110075.5|109984.8|33
1730173620000|2024-10-29 03:47:00|110085.8|110035.8|110084.3|110034.3|110126.5|110042.6|110076.2|109985.2|30
1730173630000|2024-10-29 03:47:10|110083.9|110033.9|110089.8|110039.8|110123.7|110041|110073.7|109982.7|30
1730173640000|2024-10-29 03:47:20|110075.9|110025.9|110126.7|109999.3|110127.8|110041.1|110075.9|109983.6|22
1730173650000|2024-10-29 03:47:30|110126.5|109998.2|110114.3|109977.5|110126.5|110039|110078.5|109973.1|28
1730173660000|2024-10-29 03:47:40|110080.2|110030.2|110076.7|110026.7|110117.8|110036.9|110066.5|109977.3|69
1730173670000|2024-10-29 03:47:50|110074|110024|110069.3|110019.3|110118.3|110036.5|110062.4|109976.6|60
1730173680000|2024-10-29 03:48:00|110070.1|110020.1|110076.9|110026.9|110115.9|110031.7|110064.6|109973.9|60
1730173690000|2024-10-29 03:48:10|110078.8|110028.8|110067|110017|110115.1|110036.9|110060.9|109979.3|70
1730173700000|2024-10-29 03:48:20|110082.6|110032.6|110085.8|110035.8|110122.9|110038.5|110064.9|109980|42
1730173710000|2024-10-29 03:48:30|110087.8|110037.8|110124.6|109985.6|110129.2|110042.5|110072.3|109975.9|51
1730173720000|2024-10-29 03:48:40|110124.3|109983|110076.1|110026.1|110124.3|110038.2|110066.3|109979.6|70
1730173730000|2024-10-29 03:48:50|110113.2|109979.6|110066.3|110016.3|110115.6|110029.9|110063.9|109970.3|68
1730173740000|2024-10-29 03:49:00|110070.5|110020.5|110073.2|110023.2|110109.6|110027|110058.2|109967.5|50
1730173750000|2024-10-29 03:49:10|110071.8|110021.8|110074.9|110024.9|110107.2|110024.9|110058.1|109966|18
1730173760000|2024-10-29 03:49:20|110074.6|110024.6|110066|110016|110109.5|110028.2|110058.4|109966.2|41
1730173770000|2024-10-29 03:49:30|110059.3|110009.3|110075.2|110025.2|110108.9|110028.9|110059.3|109972.2|34
1730173780000|2024-10-29 03:49:40|110074.4|110024.4|110077.4|110027.4|110115.1|110035|110059.9|109975|56
1730173790000|2024-10-29 03:49:50|110078.6|110028.6|110074.8|110024.8|110124|110038.3|110068.2|109976.2|54
1730173800000|2024-10-29 03:50:00|110074.4|110024.4|110069|110019|110109|110025.5|110057.3|109967.5|33
1730173810000|2024-10-29 03:50:10|110068.6|110018.6|110068.7|110018.7|110100.2|110022.4|110059.9|109969.2|24
1730173820000|2024-10-29 03:50:20|110071.9|110021.9|110065.9|110015.9|110117|110031.7|110052.2|109957.8|47
1730173830000|2024-10-29 03:50:30|110066.5|110016.5|110064.4|110014.4|110118.2|110026.2|110063.2|109964.2|46
1730173840000|2024-10-29 03:50:40|110059.6|110009.6|110115|109955.9|110115|110028.7|110059.6|109955.9|33
1730173850000|2024-10-29 03:50:50|110116.5|109974.4|110069.3|110019.3|110117.9|110023|110063.8|109955.6|46
1730173860000|2024-10-29 03:51:00|110060.5|110010.5|110063.8|110013.8|110064.3|110014.3|110060.5|110010.5|9
1730173870000|2024-10-29 03:51:10|110064.4|110014.4|110077.9|110027.9|110113.9|110029.6|110060.5|109961.6|51
1730173880000|2024-10-29 03:51:20|110077.8|110027.8|110079.1|110029.1|110112.2|110032.1|110072.1|109973.2|34
1730173890000|2024-10-29 03:51:30|110080.1|110030.1|110074.7|110024.7|110109|110031.7|110069.4|109976|23
1730173900000|2024-10-29 03:51:40|110074.8|110024.8|110073.8|110023.8|110081.3|110031.3|110064.3|110014.3|23
1730173910000|2024-10-29 03:51:50|110075.6|110025.6|110066.9|110016.9|110111.4|110025.9|110066.9|109986.3|25
1730173920000|2024-10-29 03:52:00|110114.2|109988.7|110067.5|110017.5|110115.4|110029.4|110056.7|109965.1|30
1730173930000|2024-10-29 03:52:10|110065.7|110015.7|110079.5|110029.5|110106.9|110029.5|110057.3|109964.9|41
1730173940000|2024-10-29 03:52:20|110079.6|110029.6|110083.9|110033.9|110084.2|110034.2|110068.4|110018.4|18
1730173950000|2024-10-29 03:52:30|110083.4|110033.4|110082.5|110032.5|110118.4|110038.8|110080.7|109993.2|22
1730173960000|2024-10-29 03:52:40|110083.5|110033.5|110102.2|109966|110117.5|110037.7|110064.4|109963.4|34
1730173970000|2024-10-29 03:52:50|110094.7|109963.3|110038|109988|110097.5|110014.4|110034.1|109944.6|49
1730173980000|2024-10-29 03:53:00|110084.5|109957.4|110088.8|109955.7|110091.2|110009|110034.5|109945.8|45
1730173990000|2024-10-29 03:53:10|110087.6|109957.2|110036.2|109986.2|110091.6|110007.6|110034.2|109937.4|55
1730174000000|2024-10-29 03:53:20|110032.9|109982.9|110053.6|110003.6|110087|110004.2|110032.9|109948.8|37
1730174010000|2024-10-29 03:53:30|110054.5|110004.5|110066|110016|110106.6|110023.4|110054|109958.8|47
1730174020000|2024-10-29 03:53:40|110072.9|110022.9|110062|110012|110110.8|110023.9|110056.2|109966.2|49
1730174030000|2024-10-29 03:53:50|110062.5|110012.5|110105.5|109966.2|110111.1|110027|110054.3|109962.4|42
1730174040000|2024-10-29 03:54:00|110103.3|109967.4|110111.4|109980.5|110111.4|110027.1|110064.5|109958.9|68
1730174050000|2024-10-29 03:54:10|110073.5|110023.5|110070.9|110020.9|110113.4|110033.7|110068.5|109981|55
1730174060000|2024-10-29 03:54:20|110112.5|109983.3|110069.5|110019.5|110116.1|110035.9|110069.2|109974.6|65
1730174070000|2024-10-29 03:54:30|110071.6|110021.6|110112.7|109986.3|110118.9|110036|110067.8|109981.4|60
1730174080000|2024-10-29 03:54:40|110084|110034|110085.5|110035.5|110118|110035.8|110074|109982.2|48
1730174090000|2024-10-29 03:54:50|110085.2|110035.2|110072.9|110022.9|110118|110035.6|110069.7|109972.7|62
1730174100000|2024-10-29 03:55:00|110073.1|110023.1|110108|109954.7|110108|110036.2|110044.4|109951.4|64
1730174110000|2024-10-29 03:55:10|110056.1|110006.1|110045.4|109995.4|110108.4|110016.8|110037.5|109946.1|57
1730174120000|2024-10-29 03:55:20|110089|109963.5|110044.6|109994.6|110094|110001.4|110028.8|109934.2|63
1730174130000|2024-10-29 03:55:30|110041.5|109991.5|110029.5|109979.5|110100.2|109996.7|110029.5|109928|69
1730174140000|2024-10-29 03:55:40|110035.1|109985.1|110087.1|109949.9|110099|109994.8|110033.1|109919.9|51
1730174150000|2024-10-29 03:55:50|110084.8|109951.2|110085.7|109952.7|110086.1|109953|110081.2|109944.1|17
1730174160000|2024-10-29 03:56:00|110085.8|109952.8|110056.1|110006.1|110102.4|110011.7|110049.9|109946.9|25
1730174170000|2024-10-29 03:56:10|110105.5|109950.9|110063.3|110013.3|110108.3|110024.2|110054|109946.5|56
1730174180000|2024-10-29 03:56:20|110072.1|110022.1|110106.7|109978.4|110107.7|110024.6|110064.9|109971.2|40
1730174190000|2024-10-29 03:56:30|110107|109977|110078.8|110028.8|110110|110029.7|110067|109974.3|38
1730174200000|2024-10-29 03:56:40|110078.9|110028.9|110081.6|110031.6|110112.8|110031.7|110073.1|109981.5|18
1730174210000|2024-10-29 03:56:50|110080.6|110030.6|110081.9|110031.9|110112.7|110032.1|110074|109982.4|19
1730174220000|2024-10-29 03:57:00|110076.1|110026.1|110119.9|109990.5|110121.1|110035.6|110067.2|109971.2|60
1730174230000|2024-10-29 03:57:10|110120.3|109990.9|110058.4|110008.4|110120.3|110030.1|110049.4|109963.1|53
1730174240000|2024-10-29 03:57:20|110061|110011|110110.4|109955.3|110110.4|110015.4|110052.1|109953.3|55
1730174250000|2024-10-29 03:57:30|110110.5|109972.2|110097|109969.7|110111.6|110013.6|110046.2|109954.3|52
1730174260000|2024-10-29 03:57:40|110052|110002|110091.6|109960.9|110108|110012|110043.9|109950.1|76
1730174270000|2024-10-29 03:57:50|110094.4|109963.6|110092.6|110042.6|110108|110042.7|110043.2|109958.5|57
1730174280000|2024-10-29 03:58:00|110092.8|110042.8|110095.9|110045.9|110096.1|110046.1|110090.8|110040.8|51
1730174290000|2024-10-29 03:58:10|110095.8|110045.8|110098.9|110048.9|110100.1|110050.1|110094.9|110044.9|40
1730174300000|2024-10-29 03:58:20|110098.6|110048.6|110100.9|110050.9|110100.9|110050.9|110090.8|110040.8|27
1730174310000|2024-10-29 03:58:30|110101|110051|110094.2|110044.2|110101|110051|110090.6|110040.6|34
1730174320000|2024-10-29 03:58:40|110094|110044|110094.1|110044.1|110095.1|110045.1|110091.1|110041.1|24
1730174330000|2024-10-29 03:58:50|110095.8|110045.8|110097.4|110047.4|110098|110048|110091.3|110041.3|31
1730174340000|2024-10-29 03:59:00|110095.5|110045.5|110090.7|110040.7|110097.9|110047.9|110086.3|110036.3|38
1730174350000|2024-10-29 03:59:10|110095.9|110045.9|110091.9|110041.9|110095.9|110045.9|110086.3|110036.3|40
1730174360000|2024-10-29 03:59:20|110092|110042|110092.7|110042.7|110093.7|110043.7|110089.7|110039.7|17
1730174370000|2024-10-29 03:59:30|110093.7|110043.7|110099.8|110049.8|110101.1|110051.1|110092.3|110042.3|37
1730174380000|2024-10-29 03:59:40|110098.3|110048.3|110097.8|110047.8|110102.4|110052.4|110093.4|110043.4|36
1730174390000|2024-10-29 03:59:50|110095.6|110045.6|110102.2|110052.2|110102.2|110052.2|110095.6|110045.6|36
1730174400000|2024-10-29 04:00:00|110100.4|110050.4|110101.6|110051.6|110104.4|110054.4|110095|110045|65
1730174410000|2024-10-29 04:00:10|110101.4|110051.4|110104.9|110054.9|110108.8|110058.8|110101.1|110051.1|47
1730174420000|2024-10-29 04:00:20|110106.4|110056.4|110105.3|110055.3|110107.5|110057.5|110103|110053|33
1730174430000|2024-10-29 04:00:30|110104.1|110054.1|110101.4|110051.4|110104.1|110054.1|110100.9|110050.9|15
1730174440000|2024-10-29 04:00:40|110100.2|110050.2|110111.3|110061.3|110111.3|110061.3|110099.2|110049.2|73
1730174450000|2024-10-29 04:00:50|110109.5|110059.5|110104.2|110054.2|110111.3|110061.3|110101.4|110051.4|73
1730174460000|2024-10-29 04:01:00|110106.8|110056.8|110108.7|110058.7|110113.4|110063.4|110101.7|110051.7|72
1730174470000|2024-10-29 04:01:10|110107.2|110057.2|110109.5|110059.5|110110.8|110060.8|110103.5|110053.5|76
1730174480000|2024-10-29 04:01:20|110106.4|110056.4|110107|110057|110114.7|110064.7|110102.2|110052.2|69
1730174490000|2024-10-29 04:01:30|110104.6|110054.6|110103.9|110053.9|110112.5|110062.5|110102.7|110052.7|77
1730174500000|2024-10-29 04:01:40|110107.5|110057.5|110101.9|110051.9|110110.1|110060.1|110098.2|110048.2|77
1730174510000|2024-10-29 04:01:50|110105.5|110055.5|110105.2|110055.2|110106.6|110056.6|110096.4|110046.4|54
1730174520000|2024-10-29 04:02:00|110109.1|110059.1|110100.1|110050.1|110109.2|110059.2|110098.8|110048.8|51
1730174530000|2024-10-29 04:02:10|110100.5|110050.5|110096.6|110046.6|110106.8|110056.8|110096.6|110046.6|48
1730174540000|2024-10-29 04:02:20|110099.6|110049.6|110099.5|110049.5|110103|110053|110096.6|110046.6|71
1730174550000|2024-10-29 04:02:30|110102.3|110052.3|110103.1|110053.1|110104.7|110054.7|110095.4|110045.4|68
1730174560000|2024-10-29 04:02:40|110104|110054|110095|110045|110104.4|110054.4|110094|110044|62
1730174570000|2024-10-29 04:02:50|110097.2|110047.2|110099.7|110049.7|110101.1|110051.1|110094.5|110044.5|60
1730174580000|2024-10-29 04:03:00|110101.3|110051.3|110102|110052|110103.2|110053.2|110095.7|110045.7|56
1730174590000|2024-10-29 04:03:10|110101.5|110051.5|110098.6|110048.6|110103.7|110053.7|110096.6|110046.6|55
1730174600000|2024-10-29 04:03:20|110098.3|110048.3|110100.8|110050.8|110102.5|110052.5|110096.6|110046.6|50
1730174610000|2024-10-29 04:03:30|110102.9|110052.9|110099.9|110049.9|110105.1|110055.1|110098|110048|35
1730174620000|2024-10-29 04:03:40|110099.2|110049.2|110096.8|110046.8|110103.9|110053.9|110094.2|110044.2|54
1730174630000|2024-10-29 04:03:50|110097.9|110047.9|110099|110049|110103.1|110053.1|110092.7|110042.7|68
1730174640000|2024-10-29 04:04:00|110100|110050|110103.2|110053.2|110103.2|110053.2|110094.7|110044.7|39
1730174650000|2024-10-29 04:04:10|110103|110053|110101.6|110051.6|110106.1|110056.1|110100|110050|27
1730174660000|2024-10-29 04:04:20|110101|110051|110100.8|110050.8|110103.5|110053.5|110097.3|110047.3|30
1730174670000|2024-10-29 04:04:30|110102.2|110052.2|110101.8|110051.8|110102.2|110052.2|110097|110047|24
1730174680000|2024-10-29 04:04:40|110101.5|110051.5|110105.4|110055.4|110106.6|110056.6|110098.8|110048.8|29
1730174690000|2024-10-29 04:04:50|110104.3|110054.3|110098|110048|110106.3|110056.3|110095.3|110045.3|47
1730174700000|2024-10-29 04:05:00|110097.3|110047.3|110095.4|110045.4|110099.5|110049.5|110094.1|110044.1|34
1730174710000|2024-10-29 04:05:10|110096.2|110046.2|110096.4|110046.4|110099.3|110049.3|110093.5|110043.5|35
1730174720000|2024-10-29 04:05:20|110095.4|110045.4|110094.2|110044.2|110098.5|110048.5|110092.6|110042.6|27
1730174730000|2024-10-29 04:05:30|110093|110043|110092|110042|110096.7|110046.7|110091.2|110041.2|18
1730174740000|2024-10-29 04:05:40|110091.4|110041.4|110091.4|110041.4|110093.5|110043.5|110089.4|110039.4|47
1730174750000|2024-10-29 04:05:50|110090|110040|110087.7|110037.7|110090|110040|110085.7|110035.7|44
1730174760000|2024-10-29 04:06:00|110087.6|110037.6|110078.1|110028.1|110088.7|110038.7|110077.3|110027.3|35
1730174770000|2024-10-29 04:06:10|110077.8|110027.8|110084.8|110034.8|110088|110038|110077.8|110027.8|35
1730174780000|2024-10-29 04:06:20|110085.9|110035.9|110088.5|110038.5|110089.3|110039.3|110080.8|110030.8|34
1730174790000|2024-10-29 04:06:30|110087.8|110037.8|110085.3|110035.3|110089.6|110039.6|110083.3|110033.3|41
1730174800000|2024-10-29 04:06:40|110084.5|110034.5|110085.7|110035.7|110090.7|110040.7|110079.2|110029.2|39
1730174810000|2024-10-29 04:06:50|110085.3|110035.3|110087|110037|110088.7|110038.7|110081.5|110031.5|51
1730174820000|2024-10-29 04:07:00|110087.7|110037.7|110088.7|110038.7|110090.2|110040.2|110078.7|110028.7|46
1730174830000|2024-10-29 04:07:10|110088.8|110038.8|110087.5|110037.5|110090.3|110040.3|110085.1|110035.1|43
1730174840000|2024-10-29 04:07:20|110089|110039|110089.6|110039.6|110090.4|110040.4|110084.8|110034.8|47
1730174850000|2024-10-29 04:07:30|110090.4|110040.4|110088.5|110038.5|110090.7|110040.7|110082|110032|41
1730174860000|2024-10-29 04:07:40|110089.2|110039.2|110087|110037|110091.2|110041.2|110080.9|110030.9|32
1730174870000|2024-10-29 04:07:50|110085.2|110035.2|110088.8|110038.8|110089.9|110039.9|110074.6|110024.6|18
1730174880000|2024-10-29 04:08:00|110089.3|110039.3|110087.1|110037.1|110090.3|110040.3|110083.6|110033.6|20
1730174890000|2024-10-29 04:08:10|110084.4|110034.4|110092.7|110042.7|110095.3|110045.3|110080.3|110030.3|36
1730174900000|2024-10-29 04:08:20|110092|110042|110092.3|110042.3|110094.3|110044.3|110091.1|110041.1|20
1730174910000|2024-10-29 04:08:30|110092|110042|110094.4|110044.4|110098.9|110048.9|110091.6|110041.6|46
1730174920000|2024-10-29 04:08:40|110094|110044|110092.8|110042.8|110094.7|110044.7|110092.3|110042.3|27
1730174930000|2024-10-29 04:08:50|110092.6|110042.6|110094.8|110044.8|110095.4|110045.4|110092.2|110042.2|16
1730174940000|2024-10-29 04:09:00|110095|110045|110094.7|110044.7|110095.6|110045.6|110089.2|110039.2|32
1730174950000|2024-10-29 04:09:10|110094.6|110044.6|110093.3|110043.3|110095.2|110045.2|110092.1|110042.1|38
1730174960000|2024-10-29 04:09:20|110093.2|110043.2|110092.3|110042.3|110095.9|110045.9|110091.6|110041.6|45
1730174970000|2024-10-29 04:09:30|110093|110043|110092.7|110042.7|110094.9|110044.9|110090.8|110040.8|29
1730174980000|2024-10-29 04:09:40|110094.3|110044.3|110095.7|110045.7|110099.8|110049.8|110094.3|110044.3|50
1730174990000|2024-10-29 04:09:50|110096.1|110046.1|110098.2|110048.2|110098.2|110048.2|110094.7|110044.7|47
1730175000000|2024-10-29 04:10:00|110096.9|110046.9|110096.4|110046.4|110101|110051|110095.5|110045.5|52
1730175010000|2024-10-29 04:10:10|110098.5|110048.5|110096.7|110046.7|110098.6|110048.6|110093.9|110043.9|38
1730175020000|2024-10-29 04:10:20|110094.9|110044.9|110091.9|110041.9|110099.3|110049.3|110091.9|110041.9|26
1730175030000|2024-10-29 04:10:30|110093.8|110043.8|110093.9|110043.9|110093.9|110043.9|110090.9|110040.9|16
1730175040000|2024-10-29 04:10:40|110094.2|110044.2|110093.5|110043.5|110098.4|110048.4|110091.5|110041.5|30
1730175050000|2024-10-29 04:10:50|110093.6|110043.6|110094.2|110044.2|110094.2|110044.2|110092.6|110042.6|9
1730175060000|2024-10-29 04:11:00|110090.8|110040.8|110089.9|110039.9|110095.9|110045.9|110089.9|110039.9|16
1730175070000|2024-10-29 04:11:10|110087.9|110037.9|110092.6|110042.6|110092.7|110042.7|110085.5|110035.5|16
1730175080000|2024-10-29 04:11:20|110092.7|110042.7|110090.9|110040.9|110092.7|110042.7|110086.4|110036.4|23
1730175090000|2024-10-29 04:11:30|110092.5|110042.5|110086.8|110036.8|110092.5|110042.5|110082.7|110032.7|27
1730175100000|2024-10-29 04:11:40|110086.6|110036.6|110091.9|110041.9|110092.3|110042.3|110086.6|110036.6|31
1730175110000|2024-10-29 04:11:50|110091.8|110041.8|110092.9|110042.9|110093.2|110043.2|110089.9|110039.9|14
1730175120000|2024-10-29 04:12:00|110092.8|110042.8|110093.1|110043.1|110093.1|110043.1|110090.5|110040.5|6
1730175130000|2024-10-29 04:12:10|110093.3|110043.3|110093.9|110043.9|110095.6|110045.6|110089.8|110039.8|28
1730175140000|2024-10-29 04:12:20|110093.6|110043.6|110092.7|110042.7|110093.6|110043.6|110092.5|110042.5|6
1730175150000|2024-10-29 04:12:30|110092.6|110042.6|110091.7|110041.7|110094.8|110044.8|110089.9|110039.9|23
1730175160000|2024-10-29 04:12:40|110088.9|110038.9|110091.3|110041.3|110092.1|110042.1|110088.9|110038.9|9
1730175170000|2024-10-29 04:12:50|110091.4|110041.4|110093|110043|110094.7|110044.7|110091.4|110041.4|9
1730175180000|2024-10-29 04:13:00|110089.8|110039.8|110092|110042|110092|110042|110087.5|110037.5|12
1730175190000|2024-10-29 04:13:10|110091.9|110041.9|110087.8|110037.8|110091.9|110041.9|110081.5|110031.5|19
1730175200000|2024-10-29 04:13:20|110087.3|110037.3|110088.1|110038.1|110090.2|110040.2|110085.9|110035.9|18
1730175210000|2024-10-29 04:13:30|110086.7|110036.7|110087.6|110037.6|110088.7|110038.7|110082.7|110032.7|39
1730175220000|2024-10-29 04:13:40|110086.8|110036.8|110090.3|110040.3|110090.5|110040.5|110085.7|110035.7|30
1730175230000|2024-10-29 04:13:50|110089|110039|110088.6|110038.6|110090.5|110040.5|110086.3|110036.3|37
1730175240000|2024-10-29 04:14:00|110087|110037|110088.3|110038.3|110090.8|110040.8|110085.1|110035.1|29
1730175250000|2024-10-29 04:14:10|110088.4|110038.4|110088.8|110038.8|110091|110041|110086.4|110036.4|36
1730175260000|2024-10-29 04:14:20|110090.6|110040.6|110089.1|110039.1|110090.6|110040.6|110087.6|110037.6|25
1730175270000|2024-10-29 04:14:30|110089|110039|110087.8|110037.8|110091.5|110041.5|110087.4|110037.4|23
1730175280000|2024-10-29 04:14:40|110089.2|110039.2|110089.9|110039.9|110093.7|110043.7|110087.5|110037.5|30
1730175290000|2024-10-29 04:14:50|110089.8|110039.8|110087.7|110037.7|110092.2|110042.2|110085.9|110035.9|38
1730175300000|2024-10-29 04:15:00|110087.5|110037.5|110084.7|110034.7|110087.9|110037.9|110079.1|110029.1|49
1730175310000|2024-10-29 04:15:10|110082.6|110032.6|110088.8|110038.8|110088.8|110038.8|110080.6|110030.6|44
1730175320000|2024-10-29 04:15:20|110085.2|110035.2|110088.5|110038.5|110090.1|110040.1|110085.2|110035.2|32
1730175330000|2024-10-29 04:15:30|110088.1|110038.1|110089.9|110039.9|110090.7|110040.7|110088.1|110038.1|14
1730175340000|2024-10-29 04:15:40|110090.3|110040.3|110090.9|110040.9|110092|110042|110087.5|110037.5|20
1730175350000|2024-10-29 04:15:50|110091.7|110041.7|110090.2|110040.2|110092.2|110042.2|110087.7|110037.7|17
1730175360000|2024-10-29 04:16:00|110091.4|110041.4|110071|110021|110108.6|110041.4|110069.3|109983.4|47
1730175370000|2024-10-29 04:16:10|110108.7|109983.6|110072.8|110022.8|110108.7|110029.6|110066.6|109982.3|59
1730175380000|2024-10-29 04:16:20|110074.5|110024.5|110070.8|110020.8|110109.3|110028.7|110064.8|109978.5|56
1730175390000|2024-10-29 04:16:30|110073.1|110023.1|110070|110020|110074.7|110024.7|110068.5|110018.5|26
1730175400000|2024-10-29 04:16:40|110069.9|110019.9|110072.7|110022.7|110080.9|110030.9|110062.7|110012.7|64
1730175410000|2024-10-29 04:16:50|110072.4|110022.4|110089.4|110039.4|110089.4|110039.4|110069.6|110019.6|58
1730175420000|2024-10-29 04:17:00|110089.3|110039.3|110094.2|110044.2|110095.5|110045.5|110085.5|110035.5|16
1730175430000|2024-10-29 04:17:10|110095.5|110045.5|110090.1|110040.1|110095.9|110045.9|110084.6|110034.6|47
1730175440000|2024-10-29 04:17:20|110089.9|110039.9|110088.3|110038.3|110096.6|110046.6|110087.5|110037.5|28
1730175450000|2024-10-29 04:17:30|110090.3|110040.3|110093.7|110043.7|110098.7|110048.7|110085.4|110035.4|43
1730175460000|2024-10-29 04:17:40|110094.5|110044.5|110081.1|110031.1|110098|110048|110079.5|110029.5|46
1730175470000|2024-10-29 04:17:50|110080.5|110030.5|110076.5|110026.5|110086.8|110036.8|110071.6|110021.6|46
1730175480000|2024-10-29 04:18:00|110075.7|110025.7|110074.5|110024.5|110079.6|110029.6|110073.7|110023.7|69
1730175490000|2024-10-29 04:18:10|110076.3|110026.3|110081.5|110031.5|110082.3|110032.3|110070|110020|72
1730175500000|2024-10-29 04:18:20|110076.5|110026.5|110079.3|110029.3|110085.6|110035.6|110075.1|110025.1|64
1730175510000|2024-10-29 04:18:30|110081.6|110031.6|110079.9|110029.9|110082.8|110032.8|110077.8|110027.8|29
1730175520000|2024-10-29 04:18:40|110078.9|110028.9|110080.6|110030.6|110081.1|110031.1|110078.6|110028.6|10
1730175530000|2024-10-29 04:18:50|110079.5|110029.5|110083.3|110033.3|110084.5|110034.5|110072.9|110022.9|27
1730175540000|2024-10-29 04:19:00|110083.9|110033.9|110077.5|110027.5|110084.6|110034.6|110073|110023|18
1730175550000|2024-10-29 04:19:10|110077.4|110027.4|110087.4|110037.4|110087.4|110037.4|110077.4|110027.4|11
1730175560000|2024-10-29 04:19:20|110087.3|110037.3|110087.6|110037.6|110088.2|110038.2|110087|110037|6
1730175570000|2024-10-29 04:19:30|110087.7|110037.7|110088.6|110038.6|110089.7|110039.7|110085.6|110035.6|23
1730175580000|2024-10-29 04:19:40|110088.4|110038.4|110076.7|110026.7|110088.6|110038.6|110076.7|110026.7|30
1730175590000|2024-10-29 04:19:50|110076.2|110026.2|110079.7|110029.7|110089.2|110039.2|110075.7|110025.7|69
1730175600000|2024-10-29 04:20:00|110082.3|110032.3|110085.3|110035.3|110091.6|110041.6|110074.7|110024.7|71
1730175610000|2024-10-29 04:20:10|110085.4|110035.4|110082.5|110032.5|110088.3|110038.3|110080.7|110030.7|31
1730175620000|2024-10-29 04:20:20|110085|110035|110090.9|110040.9|110097.5|110047.5|110080.6|110030.6|24
1730175630000|2024-10-29 04:20:30|110097.2|110047.2|110092|110042|110097.2|110047.2|110088|110038|19
1730175640000|2024-10-29 04:20:40|110093.4|110043.4|110090.5|110040.5|110093.4|110043.4|110089.4|110039.4|21
1730175650000|2024-10-29 04:20:50|110092.1|110042.1|110084.9|110034.9|110093.2|110043.2|110079.9|110029.9|47
1730175660000|2024-10-29 04:21:00|110084.8|110034.8|110082.4|110032.4|110091.8|110041.8|110076.1|110026.1|52
1730175670000|2024-10-29 04:21:10|110081.2|110031.2|110081.1|110031.1|110083.7|110033.7|110078.6|110028.6|54
1730175680000|2024-10-29 04:21:20|110079.2|110029.2|110088.1|110038.1|110090.5|110040.5|110073|110023|47
1730175690000|2024-10-29 04:21:30|110089.6|110039.6|110078.7|110028.7|110091.3|110041.3|110072.1|110022.1|71
1730175700000|2024-10-29 04:21:40|110080.6|110030.6|110083.7|110033.7|110090.3|110040.3|110071.3|110021.3|44
1730175710000|2024-10-29 04:21:50|110084|110034|110084.9|110034.9|110086|110036|110076.8|110026.8|39
1730175720000|2024-10-29 04:22:00|110085.2|110035.2|110085.4|110035.4|110088.1|110038.1|110084.9|110034.9|19
1730175730000|2024-10-29 04:22:10|110087.7|110037.7|110083|110033|110090.6|110040.6|110082.4|110032.4|45
1730175740000|2024-10-29 04:22:20|110076.5|110026.5|110078.9|110028.9|110092.8|110042.8|110070.9|110020.9|66
1730175750000|2024-10-29 04:22:30|110080.1|110030.1|110082.1|110032.1|110120.9|110036.7|110069.3|109982.1|71
1730175760000|2024-10-29 04:22:40|110081.7|110031.7|110078.8|110028.8|110088.9|110038.9|110072.2|110022.2|42
1730175770000|2024-10-29 04:22:50|110078.7|110028.7|110081.8|110031.8|110082.2|110032.2|110077.5|110027.5|17
1730175780000|2024-10-29 04:23:00|110081.5|110031.5|110082.4|110032.4|110082.4|110032.4|110072.9|110022.9|38
1730175790000|2024-10-29 04:23:10|110082.2|110032.2|110091.6|110041.6|110092.2|110042.2|110076.6|110026.6|52
1730175800000|2024-10-29 04:23:20|110092.8|110042.8|110084.5|110034.5|110092.8|110042.8|110081.9|110031.9|57
1730175810000|2024-10-29 04:23:30|110085|110035|110083.4|110033.4|110085.3|110035.3|110078.9|110028.9|57
1730175820000|2024-10-29 04:23:40|110082.2|110032.2|110091.4|110041.4|110091.6|110041.6|110082.2|110032.2|60
1730175830000|2024-10-29 04:23:50|110092.1|110042.1|110080.4|110030.4|110093.9|110043.9|110073.8|110023.8|65
1730175840000|2024-10-29 04:24:00|110079.9|110029.9|110079.4|110029.4|110083.7|110033.7|110071.6|110021.6|56
1730175850000|2024-10-29 04:24:10|110080.6|110030.6|110079.3|110029.3|110082.9|110032.9|110072.4|110022.4|62
1730175860000|2024-10-29 04:24:20|110079.7|110029.7|110086.3|110036.3|110089|110039|110077.6|110027.6|57
1730175870000|2024-10-29 04:24:30|110084.3|110034.3|110087.2|110037.2|110088.4|110038.4|110083.2|110033.2|56
1730175880000|2024-10-29 04:24:40|110086.3|110036.3|110085.3|110035.3|110094.6|110044.6|110084.8|110034.8|47
1730175890000|2024-10-29 04:24:50|110085.5|110035.5|110092.1|110042.1|110093.2|110043.2|110078.2|110028.2|39
1730175900000|2024-10-29 04:25:00|110092.2|110042.2|110077.8|110027.8|110094|110044|110074.7|110024.7|49
1730175910000|2024-10-29 04:25:10|110081.8|110031.8|110078|110028|110082.5|110032.5|110077.2|110027.2|61
1730175920000|2024-10-29 04:25:20|110079|110029|110079.2|110029.2|110082|110032|110075.2|110025.2|54
1730175930000|2024-10-29 04:25:30|110079.5|110029.5|110080.8|110030.8|110080.8|110030.8|110077.7|110027.7|29
1730175940000|2024-10-29 04:25:40|110078.8|110028.8|110077.1|110027.1|110080.6|110030.6|110075.2|110025.2|34
1730175950000|2024-10-29 04:25:50|110077.2|110027.2|110075|110025|110080|110030|110067.2|110017.2|48
1730175960000|2024-10-29 04:26:00|110077.1|110027.1|110080.4|110030.4|110084.4|110034.4|110075|110025|55
1730175970000|2024-10-29 04:26:10|110077.8|110027.8|110078.5|110028.5|110080.8|110030.8|110072.3|110022.3|68
1730175980000|2024-10-29 04:26:20|110075.7|110025.7|110079.1|110029.1|110082.2|110032.2|110073.5|110023.5|61
1730175990000|2024-10-29 04:26:30|110080.4|110030.4|110082.8|110032.8|110087.6|110037.6|110078.5|110028.5|75
1730176000000|2024-10-29 04:26:40|110078.7|110028.7|110078.5|110028.5|110082|110032|110071.5|110021.5|64
1730176010000|2024-10-29 04:26:50|110079.7|110029.7|110079.9|110029.9|110116.4|110031|110075.5|109988.7|61
1730176020000|2024-10-29 04:27:00|110080.2|110030.2|110076.3|110026.3|110080.3|110030.3|110071|110021|52
1730176030000|2024-10-29 04:27:10|110076.1|110026.1|110077.7|110027.7|110079.7|110029.7|110072.8|110022.8|64
1730176040000|2024-10-29 04:27:20|110080.3|110030.3|110075.8|110025.8|110080.9|110030.9|110073.1|110023.1|70
1730176050000|2024-10-29 04:27:30|110077.2|110027.2|110057.6|110007.6|110107.8|110030.3|110054.9|109960.4|72
1730176060000|2024-10-29 04:27:40|110052.4|110002.4|110054.7|110004.7|110101.5|110011.1|110050.8|109960.7|68
1730176070000|2024-10-29 04:27:50|110054.1|110004.1|110055.8|110005.8|110098.7|110008.7|110051.1|109958.2|65
1730176080000|2024-10-29 04:28:00|110054.8|110004.8|110044.5|109994.5|110056.8|110006.8|110044.5|109994.5|55
1730176090000|2024-10-29 04:28:10|110044.3|109994.3|110051.6|110001.6|110053.3|110003.3|110044.3|109994.3|51
1730176100000|2024-10-29 04:28:20|110049.9|109999.9|110057.4|110007.4|110058.2|110008.2|110046.8|109996.8|45
1730176110000|2024-10-29 04:28:30|110093.8|109967.4|110047.6|109997.6|110104.8|110015.4|110047.6|109957.3|76
1730176120000|2024-10-29 04:28:40|110055.5|110005.5|110059.3|110009.3|110066.2|110016.2|110046.6|109996.6|72
1730176130000|2024-10-29 04:28:50|110050.4|110000.4|110075.5|110025.5|110104.9|110026|110050.4|109971.4|70
1730176140000|2024-10-29 04:29:00|110068.3|110018.3|110076.4|110026.4|110118.1|110031.9|110063.2|109960.6|69
1730176150000|2024-10-29 04:29:10|110074.1|110024.1|110067.1|110017.1|110117.8|110028.5|110065|109980.5|67
1730176160000|2024-10-29 04:29:20|110065.9|110015.9|110073.2|110023.2|110115.2|110025.9|110062.5|109977.6|50
1730176170000|2024-10-29 04:29:30|110073.8|110023.8|110072.5|110022.5|110116.3|110024.7|110069.3|109980|27
1730176180000|2024-10-29 04:29:40|110113|109985.8|110075.1|110025.1|110113|110025.8|110074|109985.4|11
1730176190000|2024-10-29 04:29:50|110074.6|110024.6|110062.3|110012.3|110074.6|110024.6|110062.3|110012.3|16
1730176200000|2024-10-29 04:30:00|110068.4|110018.4|110057|110007|110102.9|110018.4|110046.9|109963.8|55
1730176210000|2024-10-29 04:30:10|110055.7|110005.7|110057.6|110007.6|110060.6|110010.6|110055.7|110005.7|26
1730176220000|2024-10-29 04:30:20|110056.3|110006.3|110057.2|110007.2|110057.3|110007.3|110055.8|110005.8|7
1730176230000|2024-10-29 04:30:30|110059|110009|110057.7|110007.7|110060.2|110010.2|110054.6|110004.6|20
1730176240000|2024-10-29 04:30:40|110057.8|110007.8|110057.1|110007.1|110057.8|110007.8|110057|110007|5
1730176250000|2024-10-29 04:30:50|110057.2|110007.2|110065.4|110015.4|110073.9|110023.9|110057.1|110007.1|25
1730176260000|2024-10-29 04:31:00|110068.5|110018.5|110076.5|110026.5|110080.5|110030.5|110066.9|110016.9|58
1730176270000|2024-10-29 04:31:10|110076.3|110026.3|110085.4|110035.4|110116.7|110039.3|110068.6|109985.7|61
1730176280000|2024-10-29 04:31:20|110085.3|110035.3|110078.4|110028.4|110125|110037.9|110071.3|109986.1|60
1730176290000|2024-10-29 04:31:30|110076.8|110026.8|110059.1|110009.1|110117.5|110031.3|110059.1|109960.5|71
1730176300000|2024-10-29 04:31:40|110103.2|109974.2|110065.6|110015.6|110104.1|110016|110062.1|109969.1|30
1730176310000|2024-10-29 04:31:50|110065.3|110015.3|110064.6|110014.6|110099.8|110015.3|110057.4|109972.5|32
1730176320000|2024-10-29 04:32:00|110065.4|110015.4|110055.9|110005.9|110101|110015.4|110051|109973.6|50
1730176330000|2024-10-29 04:32:10|110055.2|110005.2|110053.7|110003.7|110063.6|110013.6|110052.1|110002.1|38
1730176340000|2024-10-29 04:32:20|110053.8|110003.8|110057.3|110007.3|110057.3|110007.3|110053.8|110003.8|9
1730176350000|2024-10-29 04:32:30|110055.6|110005.6|110051.2|110001.2|110090.4|110007.6|110045.5|109962.6|28
1730176360000|2024-10-29 04:32:40|110051.3|110001.3|110052.6|110002.6|110052.6|110002.6|110051.2|110001.2|8
1730176370000|2024-10-29 04:32:50|110052.7|110002.7|110055.1|110005.1|110061.7|110011.7|110041.5|109991.5|45
1730176380000|2024-10-29 04:33:00|110054.9|110004.9|110056.7|110006.7|110061.9|110011.9|110046.6|109996.6|71
1730176390000|2024-10-29 04:33:10|110058.5|110008.5|110051.7|110001.7|110059.2|110009.2|110048.3|109998.3|37
1730176400000|2024-10-29 04:33:20|110052.5|110002.5|110048.9|109998.9|110058.7|110008.7|110042.5|109992.5|42
1730176410000|2024-10-29 04:33:30|110046.2|109996.2|110058.3|110008.3|110068.2|110018.2|110046.2|109996.2|66
1730176420000|2024-10-29 04:33:40|110065.1|110015.1|110057.1|110007.1|110099.8|110019.1|110053.2|109971.1|69
1730176430000|2024-10-29 04:33:50|110057.2|110007.2|110059.5|110009.5|110066.4|110016.4|110057|110007|18
1730176440000|2024-10-29 04:34:00|110059.8|110009.8|110065|110015|110074.3|110024.3|110058.7|110008.7|40
1730176450000|2024-10-29 04:34:10|110068.9|110018.9|110066.5|110016.5|110069.7|110019.7|110060.8|110010.8|22
1730176460000|2024-10-29 04:34:20|110066.4|110016.4|110063.1|110013.1|110074.3|110024.3|110060.5|110010.5|24
1730176470000|2024-10-29 04:34:30|110063.3|110013.3|110061.6|110011.6|110101.8|110017.3|110055.7|109973.4|42
1730176480000|2024-10-29 04:34:40|110062.1|110012.1|110064.3|110014.3|110064.4|110014.4|110062.1|110012.1|7
1730176490000|2024-10-29 04:34:50|110062.6|110012.6|110059.5|110009.5|110070.2|110020.2|110051.1|110001.1|54
1730176500000|2024-10-29 04:35:00|110061|110011|110060.8|110010.8|110064.5|110014.5|110051|110001|38
1730176510000|2024-10-29 04:35:10|110058|110008|110055|110005|110063.5|110013.5|110053.5|110003.5|33
1730176520000|2024-10-29 04:35:20|110056.7|110006.7|110060.8|110010.8|110060.8|110010.8|110056.6|110006.6|12
1730176530000|2024-10-29 04:35:30|110060|110010|110061.7|110011.7|110071|110021|110055.1|110005.1|65
1730176540000|2024-10-29 04:35:40|110068.5|110018.5|110061.8|110011.8|110070.1|110020.1|110053.2|110003.2|60
1730176550000|2024-10-29 04:35:50|110061|110011|110070.3|110020.3|110104.4|110023.9|110054.7|109976.9|74
1730176560000|2024-10-29 04:36:00|110063.7|110013.7|110070.7|110020.7|110107.4|110022.9|110059.3|109976.2|75
1730176570000|2024-10-29 04:36:10|110068.4|110018.4|110065.8|110015.8|110071.7|110021.7|110058.2|110008.2|73
1730176580000|2024-10-29 04:36:20|110057.1|110007.1|110060.3|110010.3|110104.6|110016|110054.1|109971.1|37
1730176590000|2024-10-29 04:36:30|110061.4|110011.4|110057.8|110007.8|110061.9|110011.9|110056.4|110006.4|15
1730176600000|2024-10-29 04:36:40|110058.3|110008.3|110056.8|110006.8|110060.1|110010.1|110054.7|110004.7|22
1730176610000|2024-10-29 04:36:50|110056.9|110006.9|110059.2|110009.2|110061.2|110011.2|110052.9|110002.9|34
1730176620000|2024-10-29 04:37:00|110060.1|110010.1|110063.7|110013.7|110100.5|110017.6|110058.3|109974.1|59
1730176630000|2024-10-29 04:37:10|110066.2|110016.2|110072|110022|110109.3|110026.4|110063.2|109978.8|66
1730176640000|2024-10-29 04:37:20|110073.8|110023.8|110069|110019|110109.2|110025.3|110061.8|109980.6|58
1730176650000|2024-10-29 04:37:30|110071|110021|110074.6|110024.6|110107.3|110025.1|110055.5|109976.4|33
1730176660000|2024-10-29 04:37:40|110069.5|110019.5|110075.1|110025.1|110114.5|110033|110069.5|109985.2|48
1730176670000|2024-10-29 04:37:50|110077.7|110027.7|110071.1|110021.1|110081.6|110031.6|110066.9|110016.9|66
1730176680000|2024-10-29 04:38:00|110072.1|110022.1|110079|110029|110084.4|110034.4|110069.3|110019.3|51
1730176690000|2024-10-29 04:38:10|110079.5|110029.5|110072.1|110022.1|110081.5|110031.5|110071.8|110021.8|23
1730176700000|2024-10-29 04:38:20|110073.2|110023.2|110080.6|110030.6|110084.4|110034.4|110072|110022|60
1730176710000|2024-10-29 04:38:30|110083.1|110033.1|110082.3|110032.3|110085.6|110035.6|110077.9|110027.9|61
1730176720000|2024-10-29 04:38:40|110081.3|110031.3|110083.4|110033.4|110083.8|110033.8|110078.2|110028.2|43
1730176730000|2024-10-29 04:38:50|110081.4|110031.4|110077.4|110027.4|110083|110033|110067.8|110017.8|50
1730176740000|2024-10-29 04:39:00|110075.2|110025.2|110073.6|110023.6|110079|110029|110061.5|110011.5|65
1730176750000|2024-10-29 04:39:10|110070.5|110020.5|110072.1|110022.1|110081.7|110031.7|110068.6|110018.6|37
1730176760000|2024-10-29 04:39:20|110072.4|110022.4|110070.5|110020.5|110076.8|110026.8|110063.7|110013.7|37
1730176770000|2024-10-29 04:39:30|110070.8|110020.8|110070.1|110020.1|110107.9|110029|110059.4|109976.8|54
1730176780000|2024-10-29 04:39:40|110068.7|110018.7|110080.3|110030.3|110081.9|110031.9|110062.3|110012.3|55
1730176790000|2024-10-29 04:39:50|110073.4|110023.4|110073.1|110023.1|110110.5|110028.3|110066.2|109985.4|57
1730176800000|2024-10-29 04:40:00|110073.8|110023.8|110079|110029|110118.4|110034.1|110068|109977.6|72
1730176810000|2024-10-29 04:40:10|110080.2|110030.2|110080.3|110030.3|110085.6|110035.6|110071.1|110021.1|60
1730176820000|2024-10-29 04:40:20|110082|110032|110077.3|110027.3|110086.1|110036.1|110072.2|110022.2|71
1730176830000|2024-10-29 04:40:30|110077.5|110027.5|110078.4|110028.4|110117.6|110032.4|110064.4|109971.8|57
1730176840000|2024-10-29 04:40:40|110079.2|110029.2|110078.1|110028.1|110082.1|110032.1|110076.3|110026.3|49
1730176850000|2024-10-29 04:40:50|110079.9|110029.9|110083.4|110033.4|110115.7|110035.8|110070.4|109986.9|73
1730176860000|2024-10-29 04:41:00|110082.2|110032.2|110085.2|110035.2|110092.3|110042.3|110079.3|110029.3|31
1730176870000|2024-10-29 04:41:10|110079.3|110029.3|110068.3|110018.3|110087.9|110037.9|110066.2|110016.2|39
1730176880000|2024-10-29 04:41:20|110068.7|110018.7|110070.2|110020.2|110074|110024|110064|110014|33
1730176890000|2024-10-29 04:41:30|110070.8|110020.8|110066.9|110016.9|110075.1|110025.1|110063.6|110013.6|36
1730176900000|2024-10-29 04:41:40|110067.7|110017.7|110067.3|110017.3|110076.9|110026.9|110062.6|110012.6|26
1730176910000|2024-10-29 04:41:50|110067.2|110017.2|110083.3|110033.3|110083.8|110033.8|110067.1|110017.1|57
1730176920000|2024-10-29 04:42:00|110083.6|110033.6|110084.4|110034.4|110086.5|110036.5|110079.6|110029.6|46
1730176930000|2024-10-29 04:42:10|110084.5|110034.5|110083|110033|110089.5|110039.5|110077.6|110027.6|45
1730176940000|2024-10-29 04:42:20|110082.7|110032.7|110086.7|110036.7|110086.8|110036.8|110082.7|110032.7|7
1730176950000|2024-10-29 04:42:30|110086.6|110036.6|110084.1|110034.1|110086.8|110036.8|110083.7|110033.7|14
1730176960000|2024-10-29 04:42:40|110084|110034|110070.6|110020.6|110091.3|110041.3|110067.8|110017.8|55
1730176970000|2024-10-29 04:42:50|110070.3|110020.3|110064.5|110014.5|110072|110022|110063.6|110013.6|55
1730176980000|2024-10-29 04:43:00|110065.1|110015.1|110051.7|110001.7|110067.6|110017.6|110051.7|110001.7|44
1730176990000|2024-10-29 04:43:10|110057.5|110007.5|110058.6|110008.6|110061.5|110011.5|110047.3|109997.3|73
1730177000000|2024-10-29 04:43:20|110057.2|110007.2|110052.8|110002.8|110062.4|110012.4|110049.9|109999.9|66
1730177010000|2024-10-29 04:43:30|110051.2|110001.2|110059.1|110009.1|110060.2|110010.2|110049.9|109999.9|44
1730177020000|2024-10-29 04:43:40|110058.6|110008.6|110075|110025|110075|110025|110054.7|110004.7|53
1730177030000|2024-10-29 04:43:50|110062.2|110012.2|110111.9|109984.2|110113|110028.6|110059.1|109976.3|77
1730177040000|2024-10-29 04:44:00|110111.5|109976|110080.2|110030.2|110111.5|110035.7|110069.8|109976|71
1730177050000|2024-10-29 04:44:10|110081.5|110031.5|110089.4|110039.4|110089.4|110039.4|110080.1|110030.1|58
1730177060000|2024-10-29 04:44:20|110088.4|110038.4|110087.1|110037.1|110090.5|110040.5|110083.7|110033.7|70
1730177070000|2024-10-29 04:44:30|110089.2|110039.2|110086|110036|110090.1|110040.1|110083.5|110033.5|72
1730177080000|2024-10-29 04:44:40|110084|110034|110078.6|110028.6|110089.5|110039.5|110072.2|110022.2|76
1730177090000|2024-10-29 04:44:50|110077.6|110027.6|110077.7|110027.7|110081.1|110031.1|110073.7|110023.7|63
1730177100000|2024-10-29 04:45:00|110076.4|110026.4|110055.5|110005.5|110098.6|110028.1|110053.3|109971.1|54
1730177110000|2024-10-29 04:45:10|110060.5|110010.5|110057.5|110007.5|110098.2|110013.2|110050.9|109966.3|79
1730177120000|2024-10-29 04:45:20|110058.1|110008.1|110047.8|109997.8|110098.4|110010.1|110047.8|109964.1|75
1730177130000|2024-10-29 04:45:30|110045.7|109995.7|110051|110001|110053.3|110003.3|110043.9|109993.9|79
1730177140000|2024-10-29 04:45:40|110050.7|110000.7|110057|110007|110060|110010|110043.9|109993.9|77
1730177150000|2024-10-29 04:45:50|110056.6|110006.6|110059.8|110009.8|110060.9|110010.9|110054.5|110004.5|76
1730177160000|2024-10-29 04:46:00|110057.6|110007.6|110052.5|110002.5|110060.1|110010.1|110047.9|109997.9|39
1730177170000|2024-10-29 04:46:10|110052.4|110002.4|110053.6|110003.6|110054.3|110004.3|110049.8|109999.8|14
1730177180000|2024-10-29 04:46:20|110053.7|110003.7|110065.9|110015.9|110066.1|110016.1|110050.2|110000.2|48
1730177190000|2024-10-29 04:46:30|110065.1|110015.1|110068.5|110018.5|110070|110020|110061.6|110011.6|58
1730177200000|2024-10-29 04:46:40|110069.5|110019.5|110073.1|110023.1|110076.8|110026.8|110066.6|110016.6|77
1730177210000|2024-10-29 04:46:50|110069.3|110019.3|110074.2|110024.2|110076.7|110026.7|110067.4|110017.4|77
1730177220000|2024-10-29 04:47:00|110070.9|110020.9|110073.2|110023.2|110078.7|110028.7|110068.6|110018.6|80
1730177230000|2024-10-29 04:47:10|110070.3|110020.3|110059.1|110009.1|110104.3|110024.5|110051.4|109969.7|28
1730177240000|2024-10-29 04:47:20|110059.3|110009.3|110056.5|110006.5|110060.2|110010.2|110055.8|110005.8|17
1730177250000|2024-10-29 04:47:30|110057.7|110007.7|110057.4|110007.4|110114|110027.4|110056.7|109969.3|35
1730177260000|2024-10-29 04:47:40|110054.2|110004.2|110071.4|110021.4|110109.9|110026.3|110054.2|109977.3|46
1730177270000|2024-10-29 04:47:50|110072.4|110022.4|110073.1|110023.1|110110.5|110027.3|110062.5|109979.6|67
1730177280000|2024-10-29 04:48:00|110073.6|110023.6|110079.8|110029.8|110079.8|110029.8|110071.8|110021.8|54
1730177290000|2024-10-29 04:48:10|110071.4|110021.4|110070.7|110020.7|110074.3|110024.3|110055.7|110005.7|20
1730177300000|2024-10-29 04:48:20|110071.8|110021.8|110069.7|110019.7|110074.8|110024.8|110069.7|110019.7|12
1730177310000|2024-10-29 04:48:30|110072|110022|110071.8|110021.8|110104.4|110026.1|110055.8|109975.2|55
1730177320000|2024-10-29 04:48:40|110072.2|110022.2|110070|110020|110076|110026|110066.3|110016.3|64
1730177330000|2024-10-29 04:48:50|110069.5|110019.5|110071.1|110021.1|110071.6|110021.6|110067.5|110017.5|25
1730177340000|2024-10-29 04:49:00|110072.4|110022.4|110068.9|110018.9|110073.7|110023.7|110068.2|110018.2|6
1730177350000|2024-10-29 04:49:10|110069|110019|110073.9|110023.9|110097.8|110026|110062.5|109968.5|33
1730177360000|2024-10-29 04:49:20|110072.8|110022.8|110075.7|110025.7|110077.1|110027.1|110071.6|110021.6|59
1730177370000|2024-10-29 04:49:30|110075.3|110025.3|110076|110026|110081|110031|110073.6|110023.6|66
1730177380000|2024-10-29 04:49:40|110076.8|110026.8|110079|110029|110081.2|110031.2|110070.9|110020.9|46
1730177390000|2024-10-29 04:49:50|110078.9|110028.9|110079|110029|110079.1|110029.1|110078.9|110028.9|4
1730177400000|2024-10-29 04:50:00|110080.9|110030.9|110081.4|110031.4|110083.5|110033.5|110071|110021|38
1730177410000|2024-10-29 04:50:10|110080.6|110030.6|110085.7|110035.7|110091|110041|110074.2|110024.2|64
1730177420000|2024-10-29 04:50:20|110086|110036|110086.7|110036.7|110090|110040|110081.3|110031.3|54
1730177430000|2024-10-29 04:50:30|110085.7|110035.7|110082.1|110032.1|110087.7|110037.7|110079.4|110029.4|63
1730177440000|2024-10-29 04:50:40|110083.5|110033.5|110080.7|110030.7|110086.7|110036.7|110077.5|110027.5|75
1730177450000|2024-10-29 04:50:50|110081.5|110031.5|110071.2|110021.2|110086.3|110036.3|110071.2|110021.2|70
1730177460000|2024-10-29 04:51:00|110068|110018|110084.4|110034.4|110084.9|110034.9|110068|110018|64
1730177470000|2024-10-29 04:51:10|110076.3|110026.3|110078.1|110028.1|110081|110031|110073.2|110023.2|39
1730177480000|2024-10-29 04:51:20|110078.5|110028.5|110071.1|110021.1|110081.8|110031.8|110063.7|110013.7|63
1730177490000|2024-10-29 04:51:30|110075.1|110025.1|110070.8|110020.8|110075.1|110025.1|110067.2|110017.2|45
1730177500000|2024-10-29 04:51:40|110069.9|110019.9|110072.2|110022.2|110073.9|110023.9|110069.9|110019.9|9
1730177510000|2024-10-29 04:51:50|110072.8|110022.8|110081.9|110031.9|110085|110035|110071|110021|54
1730177520000|2024-10-29 04:52:00|110082|110032|110092.8|110042.8|110092.9|110042.9|110075.5|110025.5|44
1730177530000|2024-10-29 04:52:10|110091.8|110041.8|110092.1|110042.1|110092.1|110042.1|110091.4|110041.4|7
1730177540000|2024-10-29 04:52:20|110092.9|110042.9|110093.4|110043.4|110093.5|110043.5|110092.9|110042.9|4
1730177550000|2024-10-29 04:52:30|110095|110045|110076|110026|110124.6|110045|110072.4|109987.1|35
1730177560000|2024-10-29 04:52:40|110080.9|110030.9|110082.3|110032.3|110118.5|110036.6|110074.7|109987.1|62
1730177570000|2024-10-29 04:52:50|110082.1|110032.1|110071.5|110021.5|110083.4|110033.4|110067|110017|66
1730177580000|2024-10-29 04:53:00|110069.1|110019.1|110068.8|110018.8|110076.7|110026.7|110065.9|110015.9|57
1730177590000|2024-10-29 04:53:10|110068.7|110018.7|110067.6|110017.6|110070.1|110020.1|110062.1|110012.1|32
1730177600000|2024-10-29 04:53:20|110066.8|110016.8|110073|110023|110073|110023|110066.1|110016.1|16
1730177610000|2024-10-29 04:53:30|110071.6|110021.6|110073.1|110023.1|110073.3|110023.3|110063.9|110013.9|61
1730177620000|2024-10-29 04:53:40|110072.3|110022.3|110078.3|110028.3|110078.3|110028.3|110069.1|110019.1|49
1730177630000|2024-10-29 04:53:50|110077.5|110027.5|110077.1|110027.1|110079.7|110029.7|110076.5|110026.5|20
1730177640000|2024-10-29 04:54:00|110076.4|110026.4|110072.8|110022.8|110076.4|110026.4|110063.8|110013.8|55
1730177650000|2024-10-29 04:54:10|110073.1|110023.1|110069.6|110019.6|110073.1|110023.1|110064|110014|24
1730177660000|2024-10-29 04:54:20|110067.3|110017.3|110064.9|110014.9|110071.2|110021.2|110049.4|109999.4|49
1730177670000|2024-10-29 04:54:30|110063.3|110013.3|110061.3|110011.3|110063.4|110013.4|110050.2|110000.2|26
1730177680000|2024-10-29 04:54:40|110061.2|110011.2|110056.4|110006.4|110064.7|110014.7|110053.3|110003.3|12
1730177690000|2024-10-29 04:54:50|110054.1|110004.1|110058.5|110008.5|110059.6|110009.6|110051.1|110001.1|29
1730177700000|2024-10-29 04:55:00|110057.9|110007.9|110057.4|110007.4|110058.5|110008.5|110057|110007|6
1730177710000|2024-10-29 04:55:10|110057.3|110007.3|110057.4|110007.4|110057.4|110007.4|110057.3|110007.3|2
1730177720000|2024-10-29 04:55:20|110060.4|110010.4|110060.4|110010.4|110060.5|110010.5|110060.3|110010.3|7
1730177730000|2024-10-29 04:55:30|110060.3|110010.3|110067.8|110017.8|110070.9|110020.9|110059.8|110009.8|39
1730177740000|2024-10-29 04:55:40|110071.4|110021.4|110068.8|110018.8|110108.2|110022.6|110063.1|109983.2|54
1730177750000|2024-10-29 04:55:50|110068.4|110018.4|110069.8|110019.8|110070|110020|110068.4|110018.4|4
1730177760000|2024-10-29 04:56:00|110069.7|110019.7|110076.8|110026.8|110081.1|110031.1|110069.1|110019.1|35
1730177770000|2024-10-29 04:56:10|110078.9|110028.9|110063.9|110013.9|110081.7|110031.7|110063.2|110013.2|75
1730177780000|2024-10-29 04:56:20|110065.7|110015.7|110054.9|110004.9|110103.8|110023.6|110054.9|109972.3|68
1730177790000|2024-10-29 04:56:30|110057.3|110007.3|110053.8|110003.8|110091.5|110013.9|110047|109965.6|70
1730177800000|2024-10-29 04:56:40|110054.1|110004.1|110059.6|110009.6|110059.7|110009.7|110051.4|110001.4|11
1730177810000|2024-10-29 04:56:50|110059.7|110009.7|110056.3|110006.3|110061.9|110011.9|110046|109996|31
1730177820000|2024-10-29 04:57:00|110056.9|110006.9|110052.9|110002.9|110056.9|110006.9|110046.2|109996.2|23
1730177830000|2024-10-29 04:57:10|110053|110003|110056.2|110006.2|110057.1|110007.1|110043.1|109993.1|41
1730177840000|2024-10-29 04:57:20|110055|110005|110058.8|110008.8|110060.7|110010.7|110055|110005|45
1730177850000|2024-10-29 04:57:30|110061|110011|110061.7|110011.7|110101.1|110023.4|110052.4|109969.5|71
1730177860000|2024-10-29 04:57:40|110065.1|110015.1|110062.5|110012.5|110067.3|110017.3|110055.8|110005.8|59
1730177870000|2024-10-29 04:57:50|110060.7|110010.7|110055|110005|110061.5|110011.5|110053.6|110003.6|69
1730177880000|2024-10-29 04:58:00|110058.4|110008.4|110062.4|110012.4|110062.4|110012.4|110049.4|109999.4|39
1730177890000|2024-10-29 04:58:10|110062.3|110012.3|110063.8|110013.8|110066.6|110016.6|110058.2|110008.2|17
1730177900000|2024-10-29 04:58:20|110064.8|110014.8|110061.3|110011.3|110066|110016|110061|110011|23
1730177910000|2024-10-29 04:58:30|110061.4|110011.4|110061.1|110011.1|110061.4|110011.4|110061|110011|5
1730177920000|2024-10-29 04:58:40|110060.9|110010.9|110063.9|110013.9|110064|110014|110060.8|110010.8|7
1730177930000|2024-10-29 04:58:50|110064|110014|110064.8|110014.8|110068.1|110018.1|110063.6|110013.6|7
1730177940000|2024-10-29 04:59:00|110065.8|110015.8|110064.4|110014.4|110067.3|110017.3|110064.3|110014.3|11
1730177950000|2024-10-29 04:59:10|110064.3|110014.3|110058.2|110008.2|110070.8|110020.8|110049.2|109999.2|59
1730177960000|2024-10-29 04:59:20|110060.1|110010.1|110057.3|110007.3|110061.7|110011.7|110049.8|109999.8|33
1730177970000|2024-10-29 04:59:30|110058.4|110008.4|110057|110007|110062.4|110012.4|110053|110003|15
1730177980000|2024-10-29 04:59:40|110058.8|110008.8|110058.1|110008.1|110060.1|110010.1|110054.9|110004.9|37
1730177990000|2024-10-29 04:59:50|110057.9|110007.9|110056.6|110006.6|110061.6|110011.6|110050|110000|41
1730178000000|2024-10-29 05:00:00|110050.3|110000.3|110054.1|110004.1|110109|110016|110050.3|109963|68
1730178010000|2024-10-29 05:00:10|110104.9|109965.3|110064.4|110014.4|110105.9|110014.4|110053.6|109963.9|66
1730178020000|2024-10-29 05:00:20|110063.6|110013.6|110056.8|110006.8|110107.3|110020.5|110049|109950.8|67
1730178030000|2024-10-29 05:00:30|110052.9|110002.9|110054.4|110004.4|110060.2|110010.2|110051.1|110001.1|75
1730178040000|2024-10-29 05:00:40|110058.8|110008.8|110053.8|110003.8|110091.7|110010.1|110048|109966.2|74
1730178050000|2024-10-29 05:00:50|110054.9|110004.9|110052|110002|110096.7|110008.7|110045.4|109956.1|67
1730178060000|2024-10-29 05:01:00|110048.5|109998.5|110048.5|109998.5|110089.7|110004.9|110044.7|109964.4|73
1730178070000|2024-10-29 05:01:10|110044|109994|110052|110002|110055.1|110005.1|110044|109994|77
1730178080000|2024-10-29 05:01:20|110051.6|110001.6|110049.7|109999.7|110053.9|110003.9|110045.7|109995.7|74
1730178090000|2024-10-29 05:01:30|110051.7|110001.7|110055.8|110005.8|110055.8|110005.8|110049.2|109999.2|68
1730178100000|2024-10-29 05:01:40|110055.4|110005.4|110058.1|110008.1|110060.4|110010.4|110051.8|110001.8|74
1730178110000|2024-10-29 05:01:50|110054.2|110004.2|110058.3|110008.3|110060.5|110010.5|110054.2|110004.2|69
1730178120000|2024-10-29 05:02:00|110058.2|110008.2|110046.6|109996.6|110097.3|110008.2|110041.4|109952.1|75
1730178130000|2024-10-29 05:02:10|110049.4|109999.4|110050.4|110000.4|110088.6|110003|110044.6|109961.1|69
1730178140000|2024-10-29 05:02:20|110046.1|109996.1|110048.8|109998.8|110087.4|110003.5|110043.1|109958.9|74
1730178150000|2024-10-29 05:02:30|110051.1|110001.1|110050.2|110000.2|110058.3|110008.3|110038.5|109988.5|69
1730178160000|2024-10-29 05:02:40|110052.1|110002.1|110088.6|109961.1|110088.6|110003.7|110040.9|109957.4|61
1730178170000|2024-10-29 05:02:50|110051.2|110001.2|110053.7|110003.7|110054.5|110004.5|110049|109999|56
1730178180000|2024-10-29 05:03:00|110051|110001|110089.6|109949.3|110090|110005|110043|109949.3|52
1730178190000|2024-10-29 05:03:10|110092|109963.8|110059.9|110009.9|110092|110010.7|110040.3|109949|38
1730178200000|2024-10-29 05:03:20|110059.8|110009.8|110057.5|110007.5|110059.9|110009.9|110047.8|109997.8|23
1730178210000|2024-10-29 05:03:30|110057.4|110007.4|110053.9|110003.9|110060.6|110010.6|110042.9|109992.9|37
1730178220000|2024-10-29 05:03:40|110054|110004|110048.7|109998.7|110057.2|110007.2|110037|109987|36
1730178230000|2024-10-29 05:03:50|110048.8|109998.8|110048.9|109998.9|110058.4|110008.4|110041.2|109991.2|45
1730178240000|2024-10-29 05:04:00|110050|110000|110047.8|109997.8|110050|110000|110046.9|109996.9|5
1730178250000|2024-10-29 05:04:10|110047.9|109997.9|110047.1|109997.1|110047.9|109997.9|110046.9|109996.9|13
1730178260000|2024-10-29 05:04:20|110047.2|109997.2|110040.4|109990.4|110067.3|109998.2|110018.8|109939.8|19
1730178270000|2024-10-29 05:04:30|110040.9|109990.9|110046.3|109996.3|110088.2|110000.5|110040.9|109946.1|51
1730178280000|2024-10-29 05:04:40|110047|109997|110044.3|109994.3|110089.9|110003.7|110034.9|109944.1|66
1730178290000|2024-10-29 05:04:50|110042.4|109992.4|110038.7|109988.7|110078|110000.6|110036|109947.9|30
1730178300000|2024-10-29 05:05:00|110037.2|109987.2|110035.7|109985.7|110051.9|110001.9|110029.5|109979.5|61
1730178310000|2024-10-29 05:05:10|110031.1|109981.1|110049.3|109999.3|110049.3|109999.3|110028|109978|61
1730178320000|2024-10-29 05:05:20|110049.9|109999.9|110055.6|110005.6|110057.8|110007.8|110047.3|109997.3|60
1730178330000|2024-10-29 05:05:30|110053.1|110003.1|110047.9|109997.9|110058|110008|110044.1|109994.1|72
1730178340000|2024-10-29 05:05:40|110056.3|110006.3|110055.1|110005.1|110062.3|110012.3|110046.9|109996.9|56
1730178350000|2024-10-29 05:05:50|110057.3|110007.3|110059.2|110009.2|110100.5|110013.1|110050.5|109961.4|66
1730178360000|2024-10-29 05:06:00|110056|110006|110100.1|109964.5|110103.5|110014.5|110048.6|109960.1|68
1730178370000|2024-10-29 05:06:10|110101.8|109964.9|110097.2|109966.4|110101.8|110009.3|110048|109959.5|74
1730178380000|2024-10-29 05:06:20|110093.9|109964.4|110099.5|109965.4|110100.2|110007.6|110048.5|109960|65
1730178390000|2024-10-29 05:06:30|110096.8|109967|110052.7|110002.7|110096.9|110006.5|110048.7|109957.1|69
1730178400000|2024-10-29 05:06:40|110051.6|110001.6|110047.2|109997.2|110092.6|110004.4|110044.2|109939.4|64
1730178410000|2024-10-29 05:06:50|110050.8|110000.8|110058|110008|110094.9|110009.7|110045.3|109965|63
1730178420000|2024-10-29 05:07:00|110058.9|110008.9|110054.9|110004.9|110063|110013|110054|110004|58
1730178430000|2024-10-29 05:07:10|110054.6|110004.6|110061.3|110011.3|110061.3|110011.3|110054.3|110004.3|49
1730178440000|2024-10-29 05:07:20|110059.9|110009.9|110055.3|110005.3|110061.7|110011.7|110052.7|110002.7|45
1730178450000|2024-10-29 05:07:30|110055.6|110005.6|110060|110010|110060.5|110010.5|110054.3|110004.3|49
1730178460000|2024-10-29 05:07:40|110060.7|110010.7|110060.8|110010.8|110095.2|110010.9|110055.4|109966.5|37
1730178470000|2024-10-29 05:07:50|110059.4|110009.4|110049.8|109999.8|110060.3|110010.3|110043.9|109993.9|42
1730178480000|2024-10-29 05:08:00|110054.2|110004.2|110057.2|110007.2|110093.4|110009.7|110049.6|109958.5|68
1730178490000|2024-10-29 05:08:10|110056.8|110006.8|110060|110010|110064|110014|110055.2|110005.2|55
1730178500000|2024-10-29 05:08:20|110060.1|110010.1|110058.9|110008.9|110062.9|110012.9|110055.9|110005.9|55
1730178510000|2024-10-29 05:08:30|110060.8|110010.8|110054.4|110004.4|110094.7|110011.8|110052.3|109968.1|49
1730178520000|2024-10-29 05:08:40|110054.3|110004.3|110055.7|110005.7|110055.7|110005.7|110051.1|110001.1|57
1730178530000|2024-10-29 05:08:50|110054.6|110004.6|110051|110001|110054.6|110004.6|110045.6|109995.6|60
1730178540000|2024-10-29 05:09:00|110048.1|109998.1|110046.5|109996.5|110052.3|110002.3|110044|109994|60
1730178550000|2024-10-29 05:09:10|110044.6|109994.6|110054.9|110004.9|110055.7|110005.7|110044.6|109994.6|64
1730178560000|2024-10-29 05:09:20|110053.5|110003.5|110056.3|110006.3|110057.9|110007.9|110052.2|110002.2|49
1730178570000|2024-10-29 05:09:30|110055.2|110005.2|110052.9|110002.9|110057|110007|110050.9|110000.9|44
1730178580000|2024-10-29 05:09:40|110052.8|110002.8|110050.7|110000.7|110053.3|110003.3|110049.6|109999.6|33
1730178590000|2024-10-29 05:09:50|110049.8|109999.8|110050.3|110000.3|110053.5|110003.5|110048.6|109998.6|67
1730178600000|2024-10-29 05:10:00|110049.4|109999.4|110046.6|109996.6|110084.5|110006.8|110040.7|109956.2|72
1730178610000|2024-10-29 05:10:10|110047.3|109997.3|110051.1|110001.1|110088.7|110002|110045|109953.7|59
1730178620000|2024-10-29 05:10:20|110052|110002|110053.3|110003.3|110056.6|110006.6|110051.3|110001.3|56
1730178630000|2024-10-29 05:10:30|110052.7|110002.7|110051.6|110001.6|110058|110008|110049.1|109999.1|59
1730178640000|2024-10-29 05:10:40|110051.5|110001.5|110052.1|110002.1|110053.7|110003.7|110050.3|110000.3|56
1730178650000|2024-10-29 05:10:50|110052.6|110002.6|110052.3|110002.3|110086.9|110007.6|110042|109961.8|55
1730178660000|2024-10-29 05:11:00|110053.6|110003.6|110051.7|110001.7|110054.5|110004.5|110048.9|109998.9|36
1730178670000|2024-10-29 05:11:10|110051.8|110001.8|110049.3|109999.3|110054.6|110004.6|110046.5|109996.5|66
1730178680000|2024-10-29 05:11:20|110045|109995|110051.2|110001.2|110087.7|110005.1|110038.7|109960.3|60
1730178690000|2024-10-29 05:11:30|110047.8|109997.8|110048.7|109998.7|110087.2|110003.3|110035.3|109954.7|55
1730178700000|2024-10-29 05:11:40|110046.7|109996.7|110043.4|109993.4|110050.2|110000.2|110037|109987|67
1730178710000|2024-10-29 05:11:50|110042.1|109992.1|110044.7|109994.7|110082.5|109997.6|110039|109952.6|48
1730178720000|2024-10-29 05:12:00|110044.1|109994.1|110044.6|109994.6|110045.9|109995.9|110039.9|109989.9|21
1730178730000|2024-10-29 05:12:10|110044.7|109994.7|110049.2|109999.2|110052.1|110002.1|110044.6|109994.6|23
1730178740000|2024-10-29 05:12:20|110049.1|109999.1|110050|110000|110053.5|110003.5|110047.8|109997.8|38
1730178750000|2024-10-29 05:12:30|110048.2|109998.2|110050.6|110000.6|110051.4|110001.4|110048.2|109998.2|33
1730178760000|2024-10-29 05:12:40|110050.5|110000.5|110049.6|109999.6|110050.5|110000.5|110049.2|109999.2|5
1730178770000|2024-10-29 05:12:50|110050|110000|110050.1|110000.1|110050.2|110000.2|110050|110000|4
1730178780000|2024-10-29 05:13:00|110050|110000|110049.7|109999.7|110050|110000|110048.2|109998.2|11
1730178790000|2024-10-29 05:13:10|110052|110002|110043.1|109993.1|110052.1|110002.1|110037.6|109987.6|42
1730178800000|2024-10-29 05:13:20|110042.5|109992.5|110035.3|109985.3|110042.8|109992.8|110034|109984|48
1730178810000|2024-10-29 05:13:30|110035.5|109985.5|110040.3|109990.3|110041.2|109991.2|110031.9|109981.9|46
1730178820000|2024-10-29 05:13:40|110039.2|109989.2|110047.1|109997.1|110047.8|109997.8|110034.1|109984.1|40
1730178830000|2024-10-29 05:13:50|110047.4|109997.4|110044.7|109994.7|110047.4|109997.4|110044.2|109994.2|8
1730178840000|2024-10-29 05:14:00|110045.4|109995.4|110052.8|110002.8|110055.6|110005.6|110045.4|109995.4|40
1730178850000|2024-10-29 05:14:10|110053.5|110003.5|110054.1|110004.1|110056.1|110006.1|110049.1|109999.1|29
1730178860000|2024-10-29 05:14:20|110053.3|110003.3|110053.2|110003.2|110054.6|110004.6|110052.9|110002.9|12
1730178870000|2024-10-29 05:14:30|110053.5|110003.5|110053.8|110003.8|110054.2|110004.2|110052|110002|14
1730178880000|2024-10-29 05:14:40|110052.8|110002.8|110053.1|110003.1|110053.1|110003.1|110052.6|110002.6|9
1730178890000|2024-10-29 05:14:50|110052.7|110002.7|110052.5|110002.5|110053.6|110003.6|110051.4|110001.4|10
1730178900000|2024-10-29 05:15:00|110052.4|110002.4|110042.4|109992.4|110053|110003|110035.2|109985.2|22
1730178910000|2024-10-29 05:15:10|110042.3|109992.3|110043.8|109993.8|110046.1|109996.1|110039.2|109989.2|66
1730178920000|2024-10-29 05:15:20|110044.4|109994.4|110042.3|109992.3|110045.1|109995.1|110040.7|109990.7|45
1730178930000|2024-10-29 05:15:30|110043.1|109993.1|110045.5|109995.5|110045.5|109995.5|110038.7|109988.7|60
1730178940000|2024-10-29 05:15:40|110044.7|109994.7|110046.1|109996.1|110047.9|109997.9|110043.1|109993.1|52
1730178950000|2024-10-29 05:15:50|110046.9|109996.9|110044|109994|110049.1|109999.1|110042.5|109992.5|59
1730178960000|2024-10-29 05:16:00|110044.1|109994.1|110041.9|109991.9|110047.2|109997.2|110041.9|109991.9|53
1730178970000|2024-10-29 05:16:10|110035.6|109985.6|110046.6|109996.6|110047.4|109997.4|110035.6|109985.6|54
1730178980000|2024-10-29 05:16:20|110045.7|109995.7|110048|109998|110049.7|109999.7|110042.6|109992.6|61
1730178990000|2024-10-29 05:16:30|110048.6|109998.6|110045.4|109995.4|110051.6|110001.6|110044.6|109994.6|62
1730179000000|2024-10-29 05:16:40|110045.9|109995.9|110047|109997|110049.2|109999.2|110040|109990|52
1730179010000|2024-10-29 05:16:50|110046.7|109996.7|110045.9|109995.9|110048.2|109998.2|110043|109993|37
1730179020000|2024-10-29 05:17:00|110046.2|109996.2|110047|109997|110049|109999|110044.3|109994.3|46
1730179030000|2024-10-29 05:17:10|110047.2|109997.2|110048.2|109998.2|110050.4|110000.4|110046.4|109996.4|47
1730179040000|2024-10-29 05:17:20|110048.6|109998.6|110047.5|109997.5|110052.1|110002.1|110047.3|109997.3|41
1730179050000|2024-10-29 05:17:30|110049.5|109999.5|110054.9|110004.9|110059.1|110009.1|110047.3|109997.3|55
1730179060000|2024-10-29 05:17:40|110057.3|110007.3|110055.6|110005.6|110060.3|110010.3|110053.1|110003.1|64
1730179070000|2024-10-29 05:17:50|110055.4|110005.4|110059.3|110009.3|110059.7|110009.7|110052.7|110002.7|53
1730179080000|2024-10-29 05:18:00|110059.6|110009.6|110054|110004|110060|110010|110050.1|110000.1|52
1730179090000|2024-10-29 05:18:10|110053.3|110003.3|110050.3|110000.3|110056.1|110006.1|110044.3|109994.3|75
1730179100000|2024-10-29 05:18:20|110053.5|110003.5|110055.4|110005.4|110057.1|110007.1|110045.5|109995.5|58
1730179110000|2024-10-29 05:18:30|110051.7|110001.7|110055.7|110005.7|110060.2|110010.2|110051.7|110001.7|51
1730179120000|2024-10-29 05:18:40|110059.5|110009.5|110054.9|110004.9|110061.8|110011.8|110049.5|109999.5|56
1730179130000|2024-10-29 05:18:50|110060|110010|110057.8|110007.8|110099.4|110012.2|110045.8|109958.1|52
1730179140000|2024-10-29 05:19:00|110057.1|110007.1|110090.4|109964|110093.6|110011.3|110043.3|109962|54
1730179150000|2024-10-29 05:19:10|110088.4|109962|110055.4|110005.4|110088.4|110007.9|110042|109962|65
1730179160000|2024-10-29 05:19:20|110054.3|110004.3|110050.2|110000.2|110085.6|110009.5|110040.6|109956.4|71
1730179170000|2024-10-29 05:19:30|110049.2|109999.2|110052.2|110002.2|110054.1|110004.1|110046.9|109996.9|53
1730179180000|2024-10-29 05:19:40|110052|110002|110045.1|109995.1|110084.5|110003.1|110039.1|109954.9|43
1730179190000|2024-10-29 05:19:50|110048.9|109998.9|110047.4|109997.4|110051|110001|110044.2|109994.2|38
1730179200000|2024-10-29 05:20:00|110047.7|109997.7|110050.7|110000.7|110052|110002|110045|109995|39
1730179210000|2024-10-29 05:20:10|110050.6|110000.6|110022.5|109972.5|110065.1|110001.1|110022.5|109933.1|34
1730179220000|2024-10-29 05:20:20|110023.4|109973.4|110025.2|109975.2|110027.4|109977.4|110017.4|109967.4|21
1730179230000|2024-10-29 05:20:30|110025.3|109975.3|110021.8|109971.8|110059.8|109977.9|110016|109930.1|38
1730179240000|2024-10-29 05:20:40|110021.6|109971.6|110012.2|109962.2|110058.6|109973.9|110005.8|109920.3|45
1730179250000|2024-10-29 05:20:50|110011.3|109961.3|110018.4|109968.4|110058.6|109969.5|110003.1|109919|65
1730179260000|2024-10-29 05:21:00|110015.8|109965.8|110054.7|109929.4|110057.2|109974.1|110004.8|109919.2|67
1730179270000|2024-10-29 05:21:10|110017.6|109967.6|110028.6|109978.6|110063.1|109982.1|109999.3|109914.2|45
1730179280000|2024-10-29 05:21:20|110026.8|109976.8|110029|109979|110065.9|109987|110021.4|109936.6|43
1730179290000|2024-10-29 05:21:30|110030.4|109980.4|110029.1|109979.1|110068.1|109987.9|110022.7|109936.2|34
1730179300000|2024-10-29 05:21:40|110028.9|109978.9|110025.5|109975.5|110069.3|109985|110020.9|109935.8|50
1730179310000|2024-10-29 05:21:50|110032.9|109982.9|110033.8|109983.8|110062.8|109984|110015|109933.6|42
1730179320000|2024-10-29 05:22:00|110034.2|109984.2|110034.8|109984.8|110036.7|109986.7|110034.2|109984.2|25
1730179330000|2024-10-29 05:22:10|110035.9|109985.9|110041.5|109991.5|110077.8|109993.7|110031.1|109945.8|37
1730179340000|2024-10-29 05:22:20|110042.8|109992.8|110041.5|109991.5|110042.8|109992.8|110034|109984|10
1730179350000|2024-10-29 05:22:30|110041.6|109991.6|110027.9|109977.9|110067.6|109991.9|110020.7|109936.6|22
1730179360000|2024-10-29 05:22:40|110027.1|109977.1|110022|109972|110063.4|109978.9|110010.7|109927.6|62
1730179370000|2024-10-29 05:22:50|110023.3|109973.3|110024.6|109974.6|110024.8|109974.8|110017.8|109967.8|49
1730179380000|2024-10-29 05:23:00|110024.1|109974.1|110031.5|109981.5|110058.8|109981.7|110007.6|109926.9|35
1730179390000|2024-10-29 05:23:10|110031.6|109981.6|110028.5|109978.5|110031.7|109981.7|110028.5|109978.5|13
1730179400000|2024-10-29 05:23:20|110028.1|109978.1|110030.3|109980.3|110032.3|109982.3|110028.1|109978.1|12
1730179410000|2024-10-29 05:23:30|110032.1|109982.1|110037.1|109987.1|110085.6|109995.6|110028.1|109943.3|71
1730179420000|2024-10-29 05:23:40|110034.7|109984.7|110049.3|109999.3|110088.6|110002.3|110034|109952.1|62
1730179430000|2024-10-29 05:23:50|110050.7|110000.7|110053.7|110003.7|110053.9|110003.9|110048.9|109998.9|62
1730179440000|2024-10-29 05:24:00|110050|110000|110053.2|110003.2|110089.2|110004.9|110047.7|109958.7|74
1730179450000|2024-10-29 05:24:10|110048.7|109998.7|110052.9|110002.9|110086.7|110003.3|110047.6|109958.3|64
1730179460000|2024-10-29 05:24:20|110053.4|110003.4|110055.9|110005.9|110055.9|110005.9|110047.3|109997.3|39
1730179470000|2024-10-29 05:24:30|110054|110004|110038.1|109988.1|110090.5|110006.5|110035.3|109961.1|73
1730179480000|2024-10-29 05:24:40|110040.5|109990.5|110040.7|109990.7|110051|110001|110038.7|109988.7|72
1730179490000|2024-10-29 05:24:50|110043|109993|110044.2|109994.2|110046|109996|110036.3|109986.3|64
1730179500000|2024-10-29 05:25:00|110043.9|109993.9|110038.2|109988.2|110071.2|109993.9|110022.5|109936.1|41
1730179510000|2024-10-29 05:25:10|110035.4|109985.4|110026.9|109976.9|110035.4|109985.4|110022.3|109972.3|62
1730179520000|2024-10-29 05:25:20|110027|109977|110022.8|109972.8|110028.7|109978.7|110022.3|109972.3|19
1730179530000|2024-10-29 05:25:30|110022.4|109972.4|110061.2|109932.6|110061.2|109972.5|110008.2|109928.2|60
1730179540000|2024-10-29 05:25:40|110059.1|109930.6|110033.2|109983.2|110066.3|109983.4|110016.6|109929.1|60
1730179550000|2024-10-29 05:25:50|110029|109979|110029.9|109979.9|110034.3|109984.3|110029|109979|23
1730179560000|2024-10-29 05:26:00|110032.1|109982.1|110030.5|109980.5|110066.5|109983.8|110025.2|109937.8|62
1730179570000|2024-10-29 05:26:10|110033.3|109983.3|110022.3|109972.3|110068.9|109983.4|110018.8|109929.5|67
1730179580000|2024-10-29 05:26:20|110021.2|109971.2|110022.3|109972.3|110024.5|109974.5|110017.2|109967.2|49
1730179590000|2024-10-29 05:26:30|110022.6|109972.6|110021.2|109971.2|110023.3|109973.3|110018.2|109968.2|32
1730179600000|2024-10-29 05:26:40|110020.9|109970.9|110032.3|109982.3|110069.6|109984.5|110020.2|109937|53
1730179610000|2024-10-29 05:26:50|110032.5|109982.5|110038|109988|110041|109991|110026.1|109976.1|44
1730179620000|2024-10-29 05:27:00|110039.3|109989.3|110034.6|109984.6|110084.5|109992.6|110026.4|109931.2|55
1730179630000|2024-10-29 05:27:10|110034|109984|110074.8|109949.5|110083.5|109994.9|110032.2|109939.5|68
1730179640000|2024-10-29 05:27:20|110076.8|109951.6|110033.5|109983.5|110078|109997.2|110027.7|109942.1|71
1730179650000|2024-10-29 05:27:30|110034|109984|110074.2|109946.3|110080.1|109993.2|110027.6|109946.3|45
1730179660000|2024-10-29 05:27:40|110037.5|109946.6|110043.5|109993.5|110078|109994.5|110029.1|109946.6|54
1730179670000|2024-10-29 05:27:50|110043.7|109993.7|110039.5|109989.5|110044.2|109994.2|110039.3|109989.3|12
1730179680000|2024-10-29 05:28:00|110039.6|109989.6|110026.9|109976.9|110069.2|109989.6|110023.8|109941.1|42
1730179690000|2024-10-29 05:28:10|110028|109978|110025.4|109975.4|110032.5|109982.5|110020.3|109970.3|37
1730179700000|2024-10-29 05:28:20|110024.9|109974.9|110024.3|109974.3|110025.9|109975.9|110023.5|109973.5|12
1730179710000|2024-10-29 05:28:30|110025.5|109975.5|110028.1|109978.1|110034.8|109984.8|110023.6|109973.6|58
1730179720000|2024-10-29 05:28:40|110030.1|109980.1|110077.5|109933.1|110078.3|109986|110026.4|109931.1|48
1730179730000|2024-10-29 05:28:50|110076.6|109938|110029.4|109979.4|110077.5|109984.8|110018.1|109933.4|47
1730179740000|2024-10-29 05:29:00|110029.6|109979.6|110030.7|109980.7|110071.7|109983.5|110026.1|109934.2|38
1730179750000|2024-10-29 05:29:10|110030.4|109980.4|110032.5|109982.5|110033.4|109983.4|110029.7|109979.7|19
1730179760000|2024-10-29 05:29:20|110033.2|109983.2|110034|109984|110034.2|109984.2|110032.9|109982.9|11
1730179770000|2024-10-29 05:29:30|110035.3|109985.3|110048.5|109998.5|110082.1|110002.4|110033.2|109945.5|70
1730179780000|2024-10-29 05:29:40|110046.4|109996.4|110035.4|109985.4|110046.4|109996.4|110033.4|109983.4|65
1730179790000|2024-10-29 05:29:50|110029.7|109979.7|110038.1|109988.1|110075.5|109992.4|110021.4|109923.6|61
1730179800000|2024-10-29 05:30:00|110039.2|109989.2|110036.5|109986.5|110043.3|109993.3|110020.2|109970.2|58
1730179810000|2024-10-29 05:30:10|110036.7|109986.7|110035.8|109985.8|110038.6|109988.6|110027.1|109977.1|33
1730179820000|2024-10-29 05:30:20|110036.2|109986.2|110033.8|109983.8|110037.5|109987.5|110027.3|109977.3|35
1730179830000|2024-10-29 05:30:30|110033.1|109983.1|110012.7|109962.7|110034.9|109984.9|110012.7|109962.7|40
1730179840000|2024-10-29 05:30:40|110012.9|109962.9|110024.1|109974.1|110061.6|109982.9|110012.8|109935.6|44
1730179850000|2024-10-29 05:30:50|110022.7|109972.7|110017.2|109967.2|110062.6|109977.6|110005.6|109918.7|49
1730179860000|2024-10-29 05:31:00|110021.8|109971.8|110009.4|109959.4|110023.4|109973.4|110007.6|109957.6|57
1730179870000|2024-10-29 05:31:10|110009.7|109959.7|110013.4|109963.4|110014|109964|110006.4|109956.4|29
1730179880000|2024-10-29 05:31:20|110013.6|109963.6|110012.3|109962.3|110016.1|109966.1|110007.2|109957.2|46
1730179890000|2024-10-29 05:31:30|110009.4|109959.4|109994.3|109944.3|110032.3|109962.6|109986.6|109906.5|61
1730179900000|2024-10-29 05:31:40|110039.9|109912|110000.6|109950.6|110042.6|109952.6|109991.1|109905.3|74
1730179910000|2024-10-29 05:31:50|109999.8|109949.8|110002.5|109952.5|110006|109956|109991.7|109941.7|78
1730179920000|2024-10-29 05:32:00|109999.5|109949.5|110002|109952|110050.2|109957.9|109990.1|109902.2|77
1730179930000|2024-10-29 05:32:10|110047.1|109909.4|110037.1|109910.5|110048.3|109951.6|109992.3|109901|72
1730179940000|2024-10-29 05:32:20|109991.4|109941.4|110006.3|109956.3|110008.1|109958.1|109987.6|109937.6|56
1730179950000|2024-10-29 05:32:30|110005.8|109955.8|110044.6|109918.8|110047.7|109961.6|110003.3|109916.7|69
1730179960000|2024-10-29 05:32:40|110010.9|109960.9|110002.6|109952.6|110048.5|109968.6|109999.5|109914.8|68
1730179970000|2024-10-29 05:32:50|110007|109957|110018.2|109968.2|110043.5|109968.4|109995|109909.2|63
1730179980000|2024-10-29 05:33:00|110017.7|109967.7|109998.2|109948.2|110056.5|109968.5|109995.4|109910.2|71
1730179990000|2024-10-29 05:33:10|109994.9|109944.9|110018.3|109968.3|110057.5|109968.3|109994.9|109905|44
1730180000000|2024-10-29 05:33:20|110018.2|109968.2|110024.6|109974.6|110058.7|109975.2|110014.1|109930.9|54
1730180010000|2024-10-29 05:33:30|110024.9|109974.9|110025.3|109975.3|110027.3|109977.3|110018.8|109968.8|79
1730180020000|2024-10-29 05:33:40|110022.8|109972.8|110023.3|109973.3|110059.5|109977.9|110014|109932.9|77
1730180030000|2024-10-29 05:33:50|110022|109972|110021.3|109971.3|110060.7|109973.4|110013.7|109931.7|77
1730180040000|2024-10-29 05:34:00|110017|109967|110004.6|109954.6|110065.2|109971.9|110000.1|109903.9|74
1730180050000|2024-10-29 05:34:10|110004.7|109954.7|110004.5|109954.5|110042|109955.5|109997.6|109909.1|63
1730180060000|2024-10-29 05:34:20|110005.3|109955.3|110015.3|109965.3|110020.4|109970.4|110004.7|109954.7|52
1730180070000|2024-10-29 05:34:30|110015|109965|110019.1|109969.1|110020.6|109970.6|110014.5|109964.5|73
1730180080000|2024-10-29 05:34:40|110017.9|109967.9|110017.8|109967.8|110020.9|109970.9|110014.1|109964.1|55
1730180090000|2024-10-29 05:34:50|110017.4|109967.4|110014.4|109964.4|110019.9|109969.9|110012|109962|46
1730180100000|2024-10-29 05:35:00|110013|109963|109998.8|109948.8|110016.9|109966.9|109992.1|109942.1|57
1730180110000|2024-10-29 05:35:10|110000.2|109950.2|109997.8|109947.8|110001.9|109951.9|109988|109938|72
1730180120000|2024-10-29 05:35:20|109997.6|109947.6|109991.4|109941.4|110038.6|109951.1|109987.4|109906.6|56
1730180130000|2024-10-29 05:35:30|109991.2|109941.2|109986.6|109936.6|109993.8|109943.8|109981.7|109931.7|74
1730180140000|2024-10-29 05:35:40|109985.7|109935.7|109991.3|109941.3|109992.9|109942.9|109981.8|109931.8|39
1730180150000|2024-10-29 05:35:50|109989.5|109939.5|109991.7|109941.7|109993.8|109943.8|109987.7|109937.7|67
1730180160000|2024-10-29 05:36:00|109989.2|109939.2|109991.1|109941.1|110036.6|109944.9|109984|109900.1|71
1730180170000|2024-10-29 05:36:10|109988.8|109938.8|109990.7|109940.7|110034.7|109950.4|109985.1|109905.7|73
1730180180000|2024-10-29 05:36:20|109993.3|109943.3|109990.1|109940.1|109996.9|109946.9|109985|109935|76
1730180190000|2024-10-29 05:36:30|109992.3|109942.3|109998.9|109948.9|110000|109950|109989|109939|59
1730180200000|2024-10-29 05:36:40|110000.2|109950.2|110008|109958|110008|109958|109996.3|109946.3|59
1730180210000|2024-10-29 05:36:50|110005.6|109955.6|110006.1|109956.1|110008.5|109958.5|109998.1|109948.1|54
1730180220000|2024-10-29 05:37:00|110006.6|109956.6|110011.7|109961.7|110015.7|109965.7|110006.6|109956.6|47
1730180230000|2024-10-29 05:37:10|110013.8|109963.8|110024.7|109974.7|110024.7|109974.7|110007.8|109957.8|56
1730180240000|2024-10-29 05:37:20|110020.7|109970.7|110016.9|109966.9|110022.6|109972.6|110010.5|109960.5|56
1730180250000|2024-10-29 05:37:30|110020.2|109970.2|110014.4|109964.4|110022.2|109972.2|110009.6|109959.6|66
1730180260000|2024-10-29 05:37:40|110013.3|109963.3|110011.7|109961.7|110021.5|109971.5|110005.4|109955.4|72
1730180270000|2024-10-29 05:37:50|110017.3|109967.3|110011|109961|110019.7|109969.7|110001.9|109951.9|75
1730180280000|2024-10-29 05:38:00|110008.8|109958.8|110007|109957|110014.2|109964.2|109998.8|109948.8|71
1730180290000|2024-10-29 05:38:10|110007.2|109957.2|110007.6|109957.6|110019|109969|110000|109950|74
1730180300000|2024-10-29 05:38:20|110008|109958|110021.5|109971.5|110026.8|109976.8|110003.4|109953.4|64
1730180310000|2024-10-29 05:38:30|110021.9|109971.9|110021.9|109971.9|110025.9|109975.9|110020|109970|59
1730180320000|2024-10-29 05:38:40|110020.6|109970.6|110023.9|109973.9|110026.3|109976.3|110020.6|109970.6|66
1730180330000|2024-10-29 05:38:50|110023.7|109973.7|110011.3|109961.3|110057.7|109973.9|110009.5|109926.9|67
1730180340000|2024-10-29 05:39:00|110013.1|109963.1|110016.7|109966.7|110017.8|109967.8|110005.3|109955.3|64
1730180350000|2024-10-29 05:39:10|110014.2|109964.2|110021|109971|110054.6|109974.1|110009.6|109929.2|68
1730180360000|2024-10-29 05:39:20|110022.1|109972.1|110024.3|109974.3|110025.1|109975.1|110013.8|109963.8|54
1730180370000|2024-10-29 05:39:30|110023.4|109973.4|110022.5|109972.5|110066.7|109976.4|110014.9|109920.9|65
1730180380000|2024-10-29 05:39:40|110024.3|109974.3|110019.5|109969.5|110025.2|109975.2|110013.4|109963.4|68
1730180390000|2024-10-29 05:39:50|110017.2|109967.2|110018.8|109968.8|110023.5|109973.5|110011.9|109961.9|64
1730180400000|2024-10-29 05:40:00|110016.1|109966.1|110029.2|109979.2|110061.9|109982.7|110016.1|109932.7|68
1730180410000|2024-10-29 05:40:10|110029.1|109979.1|110033|109983|110036.3|109986.3|110027.2|109977.2|71
1730180420000|2024-10-29 05:40:20|110033.5|109983.5|110037.2|109987.2|110038.5|109988.5|110028.6|109978.6|67
1730180430000|2024-10-29 05:40:30|110036.5|109986.5|110038.9|109988.9|110042.2|109992.2|110036.2|109986.2|71
1730180440000|2024-10-29 05:40:40|110039.6|109989.6|110037.7|109987.7|110041.9|109991.9|110037|109987|59
1730180450000|2024-10-29 05:40:50|110039.1|109989.1|110039.5|109989.5|110043.5|109993.5|110036.1|109986.1|66
1730180460000|2024-10-29 05:41:00|110038.9|109988.9|110028.2|109978.2|110068|109992.1|110018.5|109933|77
1730180470000|2024-10-29 05:41:10|110028.9|109978.9|110060.5|109930.5|110064.3|109980.9|110013.4|109930.5|75
1730180480000|2024-10-29 05:41:20|110062.8|109932.3|110018.3|109968.3|110063.2|109975.4|110006.6|109930.7|77
1730180490000|2024-10-29 05:41:30|110016.3|109966.3|110057.1|109930.6|110059|109972.5|110006|109930.6|75
1730180500000|2024-10-29 05:41:40|110060|109934|110026.1|109976.1|110060|109977.3|110018.4|109934|68
1730180510000|2024-10-29 05:41:50|110026.2|109976.2|110026.6|109976.6|110030.1|109980.1|110022.1|109972.1|63
1730180520000|2024-10-29 05:42:00|110028.8|109978.8|110026.8|109976.8|110030.8|109980.8|110025.1|109975.1|69
1730180530000|2024-10-29 05:42:10|110027.2|109977.2|110030|109980|110031.9|109981.9|110026.1|109976.1|65
1730180540000|2024-10-29 05:42:20|110030.2|109980.2|110033.3|109983.3|110036.6|109986.6|110028.2|109978.2|75
1730180550000|2024-10-29 05:42:30|110033.2|109983.2|110077.2|109948.5|110077.2|109986.9|110029.6|109937|62
1730180560000|2024-10-29 05:42:40|110078.1|109942|110046.1|109996.1|110078.1|109997.9|110038.1|109942|60
1730180570000|2024-10-29 05:42:50|110045.3|109995.3|110049.9|109999.9|110050.5|110000.5|110045.3|109995.3|52
1730180580000|2024-10-29 05:43:00|110047.3|109997.3|110051.8|110001.8|110052.9|110002.9|110044|109994|72
1730180590000|2024-10-29 05:43:10|110051.7|110001.7|110056.5|110006.5|110061.8|110011.8|110051.7|110001.7|59
1730180600000|2024-10-29 05:43:20|110058.6|110008.6|110058.9|110008.9|110062.6|110012.6|110055.1|110005.1|37
1730180610000|2024-10-29 05:43:30|110058.8|110008.8|110059.3|110009.3|110060.9|110010.9|110056.6|110006.6|19
1730180620000|2024-10-29 05:43:40|110061.4|110011.4|110052.2|110002.2|110063.2|110013.2|110052.2|110002.2|68
1730180630000|2024-10-29 05:43:50|110054.5|110004.5|110054.2|110004.2|110065.8|110015.8|110050.5|110000.5|66
1730180640000|2024-10-29 05:44:00|110051.3|110001.3|110053.3|110003.3|110056.2|110006.2|110047.1|109997.1|67
1730180650000|2024-10-29 05:44:10|110053.4|110003.4|110047.6|109997.6|110054.1|110004.1|110046.6|109996.6|67
1730180660000|2024-10-29 05:44:20|110051|110001|110049.5|109999.5|110089.5|110002.8|110046.4|109962.9|63
1730180670000|2024-10-29 05:44:30|110048.6|109998.6|110047.6|109997.6|110054.4|110004.4|110043.3|109993.3|72
1730180680000|2024-10-29 05:44:40|110049.2|109999.2|110051.2|110001.2|110090.5|110005.8|110042.8|109962.9|60
1730180690000|2024-10-29 05:44:50|110050.8|110000.8|110054.8|110004.8|110056.9|110006.9|110050.8|110000.8|54
1730180700000|2024-10-29 05:45:00|110056.5|110006.5|110057|110007|110058.4|110008.4|110048.6|109998.6|62
1730180710000|2024-10-29 05:45:10|110054.8|110004.8|110050.7|110000.7|110090.5|110006.7|110042.1|109960.9|59
1730180720000|2024-10-29 05:45:20|110051.7|110001.7|110090.1|109963.9|110091.1|110003.3|110042.5|109959.5|73
1730180730000|2024-10-29 05:45:30|110050.5|110000.5|110053|110003|110090.5|110006.2|110038.2|109960.3|74
1730180740000|2024-10-29 05:45:40|110053.4|110003.4|110058.5|110008.5|110058.5|110008.5|110049.2|109999.2|30
1730180750000|2024-10-29 05:45:50|110059.1|110009.1|110056.4|110006.4|110060.9|110010.9|110054.5|110004.5|39
1730180760000|2024-10-29 05:46:00|110056.9|110006.9|110051.7|110001.7|110065|110015|110049.6|109999.6|59
1730180770000|2024-10-29 05:46:10|110054|110004|110062.2|110012.2|110062.8|110012.8|110054|110004|21
1730180780000|2024-10-29 05:46:20|110061.8|110011.8|110093|109955.6|110093.5|110015.2|110035.5|109947.8|68
1730180790000|2024-10-29 05:46:30|110091.6|109954.6|110041.5|109991.5|110091.6|109995.9|110036.5|109953.5|68
1730180800000|2024-10-29 05:46:40|110041.3|109991.3|110038|109988|110042.1|109992.1|110036.6|109986.6|62
1730180810000|2024-10-29 05:46:50|110038.6|109988.6|110031.4|109981.4|110041.6|109991.6|110028.4|109978.4|70
1730180820000|2024-10-29 05:47:00|110029.5|109979.5|110022.3|109972.3|110032.1|109982.1|110021.4|109971.4|68
1730180830000|2024-10-29 05:47:10|110022|109972|110021.5|109971.5|110026.2|109976.2|110014.4|109964.4|70
1730180840000|2024-10-29 05:47:20|110022.1|109972.1|110020.2|109970.2|110027.1|109977.1|110019.3|109969.3|73
1730180850000|2024-10-29 05:47:30|110023.4|109973.4|110023.6|109973.6|110028.4|109978.4|110018.4|109968.4|52
1730180860000|2024-10-29 05:47:40|110021.5|109971.5|110029.1|109979.1|110030.6|109980.6|110021.5|109971.5|64
1730180870000|2024-10-29 05:47:50|110029|109979|110031|109981|110032.8|109982.8|110024.1|109974.1|70
1730180880000|2024-10-29 05:48:00|110033.2|109983.2|110039|109989|110041.3|109991.3|110029.8|109979.8|64
1730180890000|2024-10-29 05:48:10|110038.7|109988.7|110042|109992|110045.1|109995.1|110035.9|109985.9|65
1730180900000|2024-10-29 05:48:20|110040.2|109990.2|110046.2|109996.2|110050.2|110000.2|110037.7|109987.7|63
1730180910000|2024-10-29 05:48:30|110045.1|109995.1|110048.1|109998.1|110048.1|109998.1|110042.3|109992.3|71
1730180920000|2024-10-29 05:48:40|110046.1|109996.1|110051|110001|110052.8|110002.8|110044.2|109994.2|72
1730180930000|2024-10-29 05:48:50|110053.5|110003.5|110051.4|110001.4|110054.7|110004.7|110046.9|109996.9|71
1730180940000|2024-10-29 05:49:00|110051.7|110001.7|110043.2|109993.2|110051.8|110001.8|110039.6|109989.6|74
1730180950000|2024-10-29 05:49:10|110042.7|109992.7|110040.1|109990.1|110049.1|109999.1|110039.8|109989.8|68
1730180960000|2024-10-29 05:49:20|110040.3|109990.3|110036.1|109986.1|110044|109994|110025.8|109975.8|54
1730180970000|2024-10-29 05:49:30|110037.2|109987.2|110033.4|109983.4|110037.2|109987.2|110026|109976|66
1730180980000|2024-10-29 05:49:40|110032.8|109982.8|110034.2|109984.2|110036.6|109986.6|110030.4|109980.4|69
1730180990000|2024-10-29 05:49:50|110034|109984|110034.5|109984.5|110073.3|109987.2|110031.1|109944|63
1730181000000|2024-10-29 05:50:00|110031.9|109981.9|110030.3|109980.3|110070.8|109986|110027.5|109941|60
1730181010000|2024-10-29 05:50:10|110034.4|109984.4|110084.2|109958.5|110102.9|110008.1|110033.6|109942.8|58
1730181020000|2024-10-29 05:50:20|110085|109959.9|110051.9|110001.9|110085.1|110003.8|110047.4|109958.9|51
1730181030000|2024-10-29 05:50:30|110052.5|110002.5|110055.8|110005.8|110055.8|110005.8|110050.5|110000.5|61
1730181040000|2024-10-29 05:50:40|110056.2|110006.2|110060.6|110010.6|110062.3|110012.3|110054.6|110004.6|52
1730181050000|2024-10-29 05:50:50|110059.9|110009.9|110063.8|110013.8|110066.6|110016.6|110057.2|110007.2|53
1730181060000|2024-10-29 05:51:00|110064.6|110014.6|110062.4|110012.4|110066|110016|110058.2|110008.2|61
1730181070000|2024-10-29 05:51:10|110061.4|110011.4|110058.6|110008.6|110066.9|110016.9|110056.7|110006.7|70
1730181080000|2024-10-29 05:51:20|110058.1|110008.1|110057.2|110007.2|110061.5|110011.5|110057|110007|49
1730181090000|2024-10-29 05:51:30|110061.4|110011.4|110058.9|110008.9|110061.7|110011.7|110056.1|110006.1|63
1730181100000|2024-10-29 05:51:40|110058.7|110008.7|110060.2|110010.2|110063|110013|110053|110003|55
1730181110000|2024-10-29 05:51:50|110057.8|110007.8|110062.4|110012.4|110063.1|110013.1|110055.7|110005.7|60
1730181120000|2024-10-29 05:52:00|110062.3|110012.3|110067.7|110017.7|110069|110019|110060.8|110010.8|54
1730181130000|2024-10-29 05:52:10|110068.9|110018.9|110065.1|110015.1|110070.3|110020.3|110063.3|110013.3|33
1730181140000|2024-10-29 05:52:20|110064.5|110014.5|110064.5|110014.5|110067.2|110017.2|110061|110011|49
1730181150000|2024-10-29 05:52:30|110064|110014|110062.9|110012.9|110068.3|110018.3|110061.9|110011.9|52
1730181160000|2024-10-29 05:52:40|110062.7|110012.7|110064.9|110014.9|110069.7|110019.7|110060.5|110010.5|62
1730181170000|2024-10-29 05:52:50|110063.5|110013.5|110072|110022|110072|110022|110062.9|110012.9|45
1730181180000|2024-10-29 05:53:00|110072.3|110022.3|110069.7|110019.7|110072.8|110022.8|110063.5|110013.5|51
1730181190000|2024-10-29 05:53:10|110068.4|110018.4|110065.8|110015.8|110071.5|110021.5|110064.2|110014.2|38
1730181200000|2024-10-29 05:53:20|110065.5|110015.5|110060.8|110010.8|110067.1|110017.1|110060.8|110010.8|54
1730181210000|2024-10-29 05:53:30|110061.4|110011.4|110062.2|110012.2|110064|110014|110059.7|110009.7|38
1730181220000|2024-10-29 05:53:40|110062.4|110012.4|110059.3|110009.3|110062.4|110012.4|110056.2|110006.2|33
1730181230000|2024-10-29 05:53:50|110060.3|110010.3|110055.4|110005.4|110060.8|110010.8|110054.2|110004.2|53
1730181240000|2024-10-29 05:54:00|110054.9|110004.9|110056.1|110006.1|110061.1|110011.1|110054.4|110004.4|55
1730181250000|2024-10-29 05:54:10|110055.1|110005.1|110055.7|110005.7|110058.6|110008.6|110055.1|110005.1|19
1730181260000|2024-10-29 05:54:20|110058.4|110008.4|110061.9|110011.9|110068.6|110018.6|110054.8|110004.8|40
1730181270000|2024-10-29 05:54:30|110061|110011|110065.4|110015.4|110066.2|110016.2|110060.8|110010.8|20
1730181280000|2024-10-29 05:54:40|110066|110016|110066|110016|110067.6|110017.6|110062.9|110012.9|35
1730181290000|2024-10-29 05:54:50|110066.4|110016.4|110061.8|110011.8|110067.8|110017.8|110059.6|110009.6|61
1730181300000|2024-10-29 05:55:00|110058.9|110008.9|110058.5|110008.5|110060.6|110010.6|110054.3|110004.3|65
1730181310000|2024-10-29 05:55:10|110058.3|110008.3|110056.7|110006.7|110060.4|110010.4|110054.5|110004.5|52
1730181320000|2024-10-29 05:55:20|110055.3|110005.3|110057|110007|110058.2|110008.2|110055.2|110005.2|49
1730181330000|2024-10-29 05:55:30|110058.2|110008.2|110057|110007|110062.7|110012.7|110056.2|110006.2|54
1730181340000|2024-10-29 05:55:40|110056.6|110006.6|110055.2|110005.2|110057.8|110007.8|110054.2|110004.2|50
1730181350000|2024-10-29 05:55:50|110056.2|110006.2|110053.8|110003.8|110057.4|110007.4|110052.4|110002.4|47
1730181360000|2024-10-29 05:56:00|110053.4|110003.4|110057.1|110007.1|110057.9|110007.9|110051.2|110001.2|53
1730181370000|2024-10-29 05:56:10|110057.3|110007.3|110059.8|110009.8|110061.6|110011.6|110056.1|110006.1|26
1730181380000|2024-10-29 05:56:20|110059.3|110009.3|110063.8|110013.8|110063.9|110013.9|110057.5|110007.5|30
1730181390000|2024-10-29 05:56:30|110063|110013|110063.2|110013.2|110064.1|110014.1|110058.5|110008.5|37
1730181400000|2024-10-29 05:56:40|110062.6|110012.6|110055.1|110005.1|110063.9|110013.9|110055.1|110005.1|29
1730181410000|2024-10-29 05:56:50|110056.3|110006.3|110052|110002|110057.3|110007.3|110050.2|110000.2|49
1730181420000|2024-10-29 05:57:00|110050.3|110000.3|110056.5|110006.5|110056.5|110006.5|110049.4|109999.4|58
1730181430000|2024-10-29 05:57:10|110055.5|110005.5|110054.4|110004.4|110056|110006|110052.7|110002.7|40
1730181440000|2024-10-29 05:57:20|110054.3|110004.3|110054.4|110004.4|110054.5|110004.5|110050.9|110000.9|32
1730181450000|2024-10-29 05:57:30|110054|110004|110058.5|110008.5|110058.5|110008.5|110052.5|110002.5|28
1730181460000|2024-10-29 05:57:40|110058.6|110008.6|110059.4|110009.4|110059.4|110009.4|110058.5|110008.5|5
1730181470000|2024-10-29 05:57:50|110059.3|110009.3|110059.8|110009.8|110061.9|110011.9|110058.1|110008.1|23
1730181480000|2024-10-29 05:58:00|110061.4|110011.4|110054|110004|110061.4|110011.4|110052|110002|50
1730181490000|2024-10-29 05:58:10|110053.9|110003.9|110053|110003|110055|110005|110050.1|110000.1|49
1730181500000|2024-10-29 05:58:20|110051.8|110001.8|110053.2|110003.2|110054.2|110004.2|110050.6|110000.6|49
1730181510000|2024-10-29 05:58:30|110052.5|110002.5|110052.6|110002.6|110055.1|110005.1|110050.2|110000.2|55
1730181520000|2024-10-29 05:58:40|110051|110001|110052|110002|110058.3|110008.3|110050.2|110000.2|49
1730181530000|2024-10-29 05:58:50|110052.7|110002.7|110054.6|110004.6|110062.4|110012.4|110052.4|110002.4|54
1730181540000|2024-10-29 05:59:00|110052.4|110002.4|110054.9|110004.9|110057.6|110007.6|110050.9|110000.9|49
1730181550000|2024-10-29 05:59:10|110054.3|110004.3|110058.1|110008.1|110058.5|110008.5|110054.3|110004.3|60
1730181560000|2024-10-29 05:59:20|110057.3|110007.3|110055.5|110005.5|110058.2|110008.2|110054.8|110004.8|47
1730181570000|2024-10-29 05:59:30|110055.2|110005.2|110052.6|110002.6|110056.1|110006.1|110051.9|110001.9|41
1730181580000|2024-10-29 05:59:40|110053.4|110003.4|110053.1|110003.1|110055.6|110005.6|110050.8|110000.8|36
1730181590000|2024-10-29 05:59:50|110055|110005|110054.3|110004.3|110057.8|110007.8|110052.4|110002.4|50
1730181600000|2024-10-29 06:00:00|110057|110007|110058.8|110008.8|110063.5|110013.5|110055.4|110005.4|49
1730181610000|2024-10-29 06:00:10|110056.7|110006.7|110060.8|110010.8|110065.2|110015.2|110052.7|110002.7|57
1730181620000|2024-10-29 06:00:20|110059|110009|110054.3|110004.3|110060.2|110010.2|110050.7|110000.7|56
1730181630000|2024-10-29 06:00:30|110054.5|110004.5|110057.8|110007.8|110062.7|110012.7|110051.4|110001.4|62
1730181640000|2024-10-29 06:00:40|110057.5|110007.5|110054.1|110004.1|110058.9|110008.9|110047.7|109997.7|62
1730181650000|2024-10-29 06:00:50|110057.7|110007.7|110059.1|110009.1|110062|110012|110054.7|110004.7|41
1730181660000|2024-10-29 06:01:00|110058.5|110008.5|110045.6|109995.6|110059|110009|110038.4|109988.4|57
1730181670000|2024-10-29 06:01:10|110045.4|109995.4|110045.1|109995.1|110049.2|109999.2|110043.8|109993.8|51
1730181680000|2024-10-29 06:01:20|110045|109995|110049.5|109999.5|110051.2|110001.2|110045|109995|45
1730181690000|2024-10-29 06:01:30|110046.5|109996.5|110042|109992|110047.7|109997.7|110037.4|109987.4|52
1730181700000|2024-10-29 06:01:40|110039.6|109989.6|110049.2|109999.2|110051|110001|110039.3|109989.3|58
1730181710000|2024-10-29 06:01:50|110047.8|109997.8|110049.9|109999.9|110054.5|110004.5|110047.8|109997.8|55
1730181720000|2024-10-29 06:02:00|110048.8|109998.8|110054.2|110004.2|110055.2|110005.2|110048.8|109998.8|57
1730181730000|2024-10-29 06:02:10|110052.9|110002.9|110050.9|110000.9|110055.1|110005.1|110048.3|109998.3|61
1730181740000|2024-10-29 06:02:20|110049.8|109999.8|110046.9|109996.9|110053|110003|110046.3|109996.3|63
1730181750000|2024-10-29 06:02:30|110046.7|109996.7|110054.2|110004.2|110054.2|110004.2|110045.7|109995.7|59
1730181760000|2024-10-29 06:02:40|110055.9|110005.9|110058.9|110008.9|110058.9|110008.9|110050.8|110000.8|28
1730181770000|2024-10-29 06:02:50|110057.1|110007.1|110059.9|110009.9|110060.4|110010.4|110056.3|110006.3|37
1730181780000|2024-10-29 06:03:00|110059.3|110009.3|110061.4|110011.4|110064.8|110014.8|110057.4|110007.4|46
1730181790000|2024-10-29 06:03:10|110063.1|110013.1|110061.9|110011.9|110064|110014|110056.7|110006.7|36
1730181800000|2024-10-29 06:03:20|110061.7|110011.7|110060.9|110010.9|110064.8|110014.8|110058.5|110008.5|38
1730181810000|2024-10-29 06:03:30|110062|110012|110072.8|110022.8|110076.6|110026.6|110061.9|110011.9|34
1730181820000|2024-10-29 06:03:40|110073.5|110023.5|110076.9|110026.9|110081.2|110031.2|110064.4|110014.4|40
1730181830000|2024-10-29 06:03:50|110077.6|110027.6|110075.8|110025.8|110079.6|110029.6|110065.5|110015.5|26
1730181840000|2024-10-29 06:04:00|110076.1|110026.1|110076.1|110026.1|110078.9|110028.9|110066.6|110016.6|37
1730181850000|2024-10-29 06:04:10|110076.6|110026.6|110074.9|110024.9|110077.4|110027.4|110073.1|110023.1|15
1730181860000|2024-10-29 06:04:20|110074.3|110024.3|110072.4|110022.4|110078|110028|110063.2|110013.2|29
1730181870000|2024-10-29 06:04:30|110073|110023|110074.1|110024.1|110079.6|110029.6|110066|110016|68
1730181880000|2024-10-29 06:04:40|110073.5|110023.5|110068.8|110018.8|110078.1|110028.1|110064.7|110014.7|68
1730181890000|2024-10-29 06:04:50|110067|110017|110059.8|110009.8|110070.2|110020.2|110059.3|110009.3|55
1730181900000|2024-10-29 06:05:00|110062.4|110012.4|110062|110012|110063.3|110013.3|110052.2|110002.2|56
1730181910000|2024-10-29 06:05:10|110061.5|110011.5|110058|110008|110063.9|110013.9|110053.3|110003.3|67
1730181920000|2024-10-29 06:05:20|110060.2|110010.2|110062.8|110012.8|110067.2|110017.2|110054.9|110004.9|64
1730181930000|2024-10-29 06:05:30|110059|110009|110064.2|110014.2|110066.5|110016.5|110058|110008|57
1730181940000|2024-10-29 06:05:40|110066.3|110016.3|110075.1|110025.1|110080.5|110030.5|110064.7|110014.7|50
1730181950000|2024-10-29 06:05:50|110074.8|110024.8|110088|110038|110089.5|110039.5|110071.9|110021.9|67
1730181960000|2024-10-29 06:06:00|110088.3|110038.3|110083.6|110033.6|110092.5|110042.5|110081.8|110031.8|69
1730181970000|2024-10-29 06:06:10|110085|110035|110080.7|110030.7|110089.9|110039.9|110072.8|110022.8|69
1730181980000|2024-10-29 06:06:20|110079.2|110029.2|110078.5|110028.5|110081.3|110031.3|110075.7|110025.7|74
1730181990000|2024-10-29 06:06:30|110077.5|110027.5|110070.9|110020.9|110081.9|110031.9|110070.9|110020.9|77
1730182000000|2024-10-29 06:06:40|110071.9|110021.9|110078.1|110028.1|110081.4|110031.4|110071.9|110021.9|74
1730182010000|2024-10-29 06:06:50|110077.3|110027.3|110077.3|110027.3|110082.2|110032.2|110071.4|110021.4|76
1730182020000|2024-10-29 06:07:00|110078.4|110028.4|110068.4|110018.4|110079.6|110029.6|110066.6|110016.6|60
1730182030000|2024-10-29 06:07:10|110067.9|110017.9|110065.1|110015.1|110069.6|110019.6|110059.4|110009.4|60
1730182040000|2024-10-29 06:07:20|110066|110016|110064.7|110014.7|110067.8|110017.8|110058.8|110008.8|63
1730182050000|2024-10-29 06:07:30|110065|110015|110070|110020|110076.1|110026.1|110065|110015|61
1730182060000|2024-10-29 06:07:40|110068.4|110018.4|110078.8|110028.8|110078.8|110028.8|110068.4|110018.4|62
1730182070000|2024-10-29 06:07:50|110078.3|110028.3|110076.6|110026.6|110081.3|110031.3|110072.5|110022.5|68
1730182080000|2024-10-29 06:08:00|110076.9|110026.9|110077.7|110027.7|110078.1|110028.1|110074|110024|66
1730182090000|2024-10-29 06:08:10|110078.7|110028.7|110078.4|110028.4|110080.8|110030.8|110073|110023|53
1730182100000|2024-10-29 06:08:20|110077.7|110027.7|110079.4|110029.4|110082|110032|110077.2|110027.2|58
1730182110000|2024-10-29 06:08:30|110079.5|110029.5|110079.6|110029.6|110080.5|110030.5|110074.4|110024.4|23
1730182120000|2024-10-29 06:08:40|110077.7|110027.7|110079|110029|110079.8|110029.8|110075.1|110025.1|48
1730182130000|2024-10-29 06:08:50|110080.4|110030.4|110078.7|110028.7|110081.1|110031.1|110073.9|110023.9|52
1730182140000|2024-10-29 06:09:00|110079.9|110029.9|110084.8|110034.8|110084.8|110034.8|110076.6|110026.6|45
1730182150000|2024-10-29 06:09:10|110083.9|110033.9|110082.2|110032.2|110086.3|110036.3|110080.6|110030.6|52
1730182160000|2024-10-29 06:09:20|110082.9|110032.9|110079.2|110029.2|110085.9|110035.9|110073.8|110023.8|70
1730182170000|2024-10-29 06:09:30|110078.5|110028.5|110074.8|110024.8|110079.5|110029.5|110071.5|110021.5|64
1730182180000|2024-10-29 06:09:40|110073.7|110023.7|110070.8|110020.8|110078.1|110028.1|110070.8|110020.8|68
1730182190000|2024-10-29 06:09:50|110072.9|110022.9|110072.2|110022.2|110076.7|110026.7|110068.3|110018.3|60
1730182200000|2024-10-29 06:10:00|110070.5|110020.5|110073.2|110023.2|110075.6|110025.6|110067.8|110017.8|69
1730182210000|2024-10-29 06:10:10|110074.3|110024.3|110068.5|110018.5|110075.4|110025.4|110061.4|110011.4|62
1730182220000|2024-10-29 06:10:20|110069.1|110019.1|110068.7|110018.7|110074.4|110024.4|110063.3|110013.3|57
1730182230000|2024-10-29 06:10:30|110070.4|110020.4|110073.9|110023.9|110075.7|110025.7|110070.4|110020.4|50
1730182240000|2024-10-29 06:10:40|110074.7|110024.7|110075.6|110025.6|110075.9|110025.9|110072.8|110022.8|30
1730182250000|2024-10-29 06:10:50|110074.9|110024.9|110067.3|110017.3|110076.2|110026.2|110067.3|110017.3|41
1730182260000|2024-10-29 06:11:00|110068.5|110018.5|110071.1|110021.1|110074.3|110024.3|110062.6|110012.6|62
1730182270000|2024-10-29 06:11:10|110071.2|110021.2|110070.4|110020.4|110073.1|110023.1|110069|110019|38
1730182280000|2024-10-29 06:11:20|110071.7|110021.7|110070.2|110020.2|110073.6|110023.6|110067.6|110017.6|54
1730182290000|2024-10-29 06:11:30|110070.6|110020.6|110078.7|110028.7|110078.7|110028.7|110066|110016|50
1730182300000|2024-10-29 06:11:40|110082.8|110032.8|110090.9|110040.9|110091.4|110041.4|110077|110027|46
1730182310000|2024-10-29 06:11:50|110089.2|110039.2|110085|110035|110093.3|110043.3|110083.3|110033.3|39
1730182320000|2024-10-29 06:12:00|110085.5|110035.5|110081.8|110031.8|110089.8|110039.8|110081.8|110031.8|54
1730182330000|2024-10-29 06:12:10|110082.7|110032.7|110077.7|110027.7|110087|110037|110077.7|110027.7|71
1730182340000|2024-10-29 06:12:20|110078|110028|110079|110029|110083.1|110033.1|110077.1|110027.1|62
1730182350000|2024-10-29 06:12:30|110079.1|110029.1|110078.4|110028.4|110080.8|110030.8|110075|110025|27
1730182360000|2024-10-29 06:12:40|110077.9|110027.9|110076.5|110026.5|110082.4|110032.4|110075|110025|57
1730182370000|2024-10-29 06:12:50|110077.7|110027.7|110078.2|110028.2|110081.7|110031.7|110077|110027|58
1730182380000|2024-10-29 06:13:00|110077.2|110027.2|110080.7|110030.7|110084|110034|110070.9|110020.9|68
1730182390000|2024-10-29 06:13:10|110081.7|110031.7|110079.8|110029.8|110083.2|110033.2|110076|110026|61
1730182400000|2024-10-29 06:13:20|110079.3|110029.3|110074.8|110024.8|110080.5|110030.5|110073.1|110023.1|43
1730182410000|2024-10-29 06:13:30|110074.2|110024.2|110074.4|110024.4|110079.4|110029.4|110073.4|110023.4|57
1730182420000|2024-10-29 06:13:40|110075.2|110025.2|110078.8|110028.8|110082.2|110032.2|110074.5|110024.5|60
1730182430000|2024-10-29 06:13:50|110078.5|110028.5|110077.6|110027.6|110080.2|110030.2|110076|110026|37
1730182440000|2024-10-29 06:14:00|110076.4|110026.4|110081.3|110031.3|110087.4|110037.4|110076.4|110026.4|53
1730182450000|2024-10-29 06:14:10|110081.8|110031.8|110086.7|110036.7|110090.3|110040.3|110080.6|110030.6|60
1730182460000|2024-10-29 06:14:20|110085.2|110035.2|110084.3|110034.3|110088.8|110038.8|110080.7|110030.7|39
1730182470000|2024-10-29 06:14:30|110085.8|110035.8|110090.4|110040.4|110090.4|110040.4|110078.8|110028.8|41
1730182480000|2024-10-29 06:14:40|110090.6|110040.6|110091.9|110041.9|110104.8|110054.8|110086.5|110036.5|57
1730182490000|2024-10-29 06:14:50|110092.6|110042.6|110092.8|110042.8|110100.2|110050.2|110084.3|110034.3|73
1730182500000|2024-10-29 06:15:00|110094.4|110044.4|110080.9|110030.9|110094.4|110044.4|110077.8|110027.8|53
1730182510000|2024-10-29 06:15:10|110079|110029|110075.2|110025.2|110080.7|110030.7|110068.8|110018.8|64
1730182520000|2024-10-29 06:15:20|110076.4|110026.4|110086.2|110036.2|110086.2|110036.2|110063.6|110013.6|67
1730182530000|2024-10-29 06:15:30|110086.5|110036.5|110090.6|110040.6|110090.8|110040.8|110084.4|110034.4|31
1730182540000|2024-10-29 06:15:40|110090.9|110040.9|110094|110044|110095.6|110045.6|110082|110032|48
1730182550000|2024-10-29 06:15:50|110094.4|110044.4|110098.9|110048.9|110098.9|110048.9|110085.1|110035.1|52
1730182560000|2024-10-29 06:16:00|110095.5|110045.5|110100.1|110050.1|110103.1|110053.1|110087.9|110037.9|68
1730182570000|2024-10-29 06:16:10|110098.7|110048.7|110094.2|110044.2|110102.8|110052.8|110090.1|110040.1|54
1730182580000|2024-10-29 06:16:20|110100.8|110050.8|110079.5|110029.5|110100.8|110050.8|110074.8|110024.8|59
1730182590000|2024-10-29 06:16:30|110077.5|110027.5|110069.2|110019.2|110082.7|110032.7|110069.2|110019.2|65
1730182600000|2024-10-29 06:16:40|110067.3|110017.3|110078.4|110028.4|110080.1|110030.1|110061.6|110011.6|70
1730182610000|2024-10-29 06:16:50|110080.3|110030.3|110079.4|110029.4|110086.3|110036.3|110077.8|110027.8|47
1730182620000|2024-10-29 06:17:00|110081.7|110031.7|110074.2|110024.2|110081.7|110031.7|110071.5|110021.5|50
1730182630000|2024-10-29 06:17:10|110074.8|110024.8|110073|110023|110076.6|110026.6|110071.3|110021.3|31
1730182640000|2024-10-29 06:17:20|110073.5|110023.5|110068.6|110018.6|110079.3|110029.3|110068.6|110018.6|63
1730182650000|2024-10-29 06:17:30|110070.3|110020.3|110072.7|110022.7|110073.8|110023.8|110068.4|110018.4|58
1730182660000|2024-10-29 06:17:40|110071.5|110021.5|110074.5|110024.5|110077.2|110027.2|110071.5|110021.5|38
1730182670000|2024-10-29 06:17:50|110074.3|110024.3|110072.3|110022.3|110078.3|110028.3|110062.9|110012.9|48
1730182680000|2024-10-29 06:18:00|110072.9|110022.9|110073.4|110023.4|110081.6|110031.6|110068.7|110018.7|58
1730182690000|2024-10-29 06:18:10|110073.5|110023.5|110081.1|110031.1|110081.1|110031.1|110073.2|110023.2|55
1730182700000|2024-10-29 06:18:20|110080.1|110030.1|110082.1|110032.1|110083.1|110033.1|110078.1|110028.1|54
1730182710000|2024-10-29 06:18:30|110081|110031|110082.8|110032.8|110087.1|110037.1|110080|110030|60
1730182720000|2024-10-29 06:18:40|110083.1|110033.1|110090.4|110040.4|110090.4|110040.4|110081.5|110031.5|57
1730182730000|2024-10-29 06:18:50|110086.9|110036.9|110085.7|110035.7|110089.5|110039.5|110079.8|110029.8|62
1730182740000|2024-10-29 06:19:00|110085.2|110035.2|110079.7|110029.7|110085.2|110035.2|110076.6|110026.6|52
1730182750000|2024-10-29 06:19:10|110079.8|110029.8|110082|110032|110083.1|110033.1|110075|110025|49
1730182760000|2024-10-29 06:19:20|110081.5|110031.5|110082.8|110032.8|110084.5|110034.5|110077.8|110027.8|42
1730182770000|2024-10-29 06:19:30|110081.3|110031.3|110080.3|110030.3|110084.1|110034.1|110076.2|110026.2|45
1730182780000|2024-10-29 06:19:40|110080.7|110030.7|110073.3|110023.3|110086.2|110036.2|110072.4|110022.4|45
1730182790000|2024-10-29 06:19:50|110073.6|110023.6|110076|110026|110077.6|110027.6|110073.6|110023.6|55
1730182800000|2024-10-29 06:20:00|110077.2|110027.2|110074|110024|110078.2|110028.2|110071.7|110021.7|59
1730182810000|2024-10-29 06:20:10|110073.3|110023.3|110079.7|110029.7|110082.1|110032.1|110071.7|110021.7|60
1730182820000|2024-10-29 06:20:20|110079.5|110029.5|110075|110025|110081.8|110031.8|110071.3|110021.3|58
1730182830000|2024-10-29 06:20:30|110076.5|110026.5|110081.9|110031.9|110083.4|110033.4|110073.1|110023.1|54
1730182840000|2024-10-29 06:20:40|110081.8|110031.8|110076.4|110026.4|110086.1|110036.1|110076.4|110026.4|39
1730182850000|2024-10-29 06:20:50|110076.3|110026.3|110069.7|110019.7|110078|110028|110067.9|110017.9|56
1730182860000|2024-10-29 06:21:00|110068.5|110018.5|110065.3|110015.3|110071.6|110021.6|110064.7|110014.7|63
1730182870000|2024-10-29 06:21:10|110057.6|110007.6|110066.9|110016.9|110070.4|110020.4|110054.7|110004.7|64
1730182880000|2024-10-29 06:21:20|110065.7|110015.7|110071.7|110021.7|110076|110026|110058.3|110008.3|58
1730182890000|2024-10-29 06:21:30|110072.2|110022.2|110072.8|110022.8|110077.4|110027.4|110065.9|110015.9|56
1730182900000|2024-10-29 06:21:40|110070.1|110020.1|110067.4|110017.4|110072.4|110022.4|110066.1|110016.1|71
1730182910000|2024-10-29 06:21:50|110066.1|110016.1|110066.1|110016.1|110071.2|110021.2|110063|110013|44
1730182920000|2024-10-29 06:22:00|110065.6|110015.6|110061.4|110011.4|110065.7|110015.7|110058.1|110008.1|61
1730182930000|2024-10-29 06:22:10|110059.7|110009.7|110058.3|110008.3|110061|110011|110057.5|110007.5|49
1730182940000|2024-10-29 06:22:20|110058.6|110008.6|110062.2|110012.2|110064.4|110014.4|110056.9|110006.9|54
1730182950000|2024-10-29 06:22:30|110063.3|110013.3|110058.6|110008.6|110064.2|110014.2|110055.7|110005.7|61
1730182960000|2024-10-29 06:22:40|110059.3|110009.3|110056.6|110006.6|110060.5|110010.5|110054.1|110004.1|40
1730182970000|2024-10-29 06:22:50|110057.9|110007.9|110063.2|110013.2|110064.2|110014.2|110050.5|110000.5|61
1730182980000|2024-10-29 06:23:00|110062.7|110012.7|110057.5|110007.5|110065.9|110015.9|110055.6|110005.6|65
1730182990000|2024-10-29 06:23:10|110057|110007|110055.6|110005.6|110059.9|110009.9|110054.7|110004.7|38
1730183000000|2024-10-29 06:23:20|110054.5|110004.5|110060.2|110010.2|110070.6|110020.6|110054.2|110004.2|56
1730183010000|2024-10-29 06:23:30|110059|110009|110070.6|110020.6|110071.7|110021.7|110055.8|110005.8|72
1730183020000|2024-10-29 06:23:40|110069.8|110019.8|110070.4|110020.4|110079.9|110029.9|110067|110017|69
1730183030000|2024-10-29 06:23:50|110072.4|110022.4|110074.9|110024.9|110081.1|110031.1|110068.8|110018.8|60
1730183040000|2024-10-29 06:24:00|110074.3|110024.3|110073.9|110023.9|110080.7|110030.7|110069.9|110019.9|52
1730183050000|2024-10-29 06:24:10|110074.4|110024.4|110068.4|110018.4|110075.2|110025.2|110068.4|110018.4|57
1730183060000|2024-10-29 06:24:20|110070|110020|110072.6|110022.6|110073.1|110023.1|110067.8|110017.8|51
1730183070000|2024-10-29 06:24:30|110071.1|110021.1|110078.4|110028.4|110079.1|110029.1|110068.4|110018.4|50
1730183080000|2024-10-29 06:24:40|110078.3|110028.3|110077.5|110027.5|110084.5|110034.5|110074.9|110024.9|64
1730183090000|2024-10-29 06:24:50|110077.4|110027.4|110073.6|110023.6|110080.2|110030.2|110070.8|110020.8|44
1730183100000|2024-10-29 06:25:00|110072.7|110022.7|110066.7|110016.7|110074.8|110024.8|110065.9|110015.9|51
1730183110000|2024-10-29 06:25:10|110067.5|110017.5|110068.7|110018.7|110073.6|110023.6|110066.5|110016.5|58
1730183120000|2024-10-29 06:25:20|110069.4|110019.4|110071.3|110021.3|110074|110024|110066|110016|59
1730183130000|2024-10-29 06:25:30|110072|110022|110074.4|110024.4|110079.3|110029.3|110070.9|110020.9|52
1730183140000|2024-10-29 06:25:40|110073.4|110023.4|110070.4|110020.4|110076.1|110026.1|110069.9|110019.9|48
1730183150000|2024-10-29 06:25:50|110071|110021|110071.2|110021.2|110077|110027|110066.1|110016.1|53
1730183160000|2024-10-29 06:26:00|110071.5|110021.5|110072.7|110022.7|110076.4|110026.4|110067.1|110017.1|59
1730183170000|2024-10-29 06:26:10|110072.8|110022.8|110086.2|110036.2|110086.2|110036.2|110072.8|110022.8|52
1730183180000|2024-10-29 06:26:20|110085.4|110035.4|110089.5|110039.5|110091|110041|110083.2|110033.2|66
1730183190000|2024-10-29 06:26:30|110086.9|110036.9|110084.8|110034.8|110101.1|110051.1|110082.1|110032.1|67
1730183200000|2024-10-29 06:26:40|110085|110035|110099.8|110049.8|110102.3|110052.3|110085|110035|65
1730183210000|2024-10-29 06:26:50|110099.2|110049.2|110094.9|110044.9|110101.8|110051.8|110093.9|110043.9|57
1730183220000|2024-10-29 06:27:00|110098.8|110048.8|110084.6|110034.6|110099|110049|110084.3|110034.3|59
1730183230000|2024-10-29 06:27:10|110085.3|110035.3|110077.8|110027.8|110088.4|110038.4|110072.9|110022.9|56
1730183240000|2024-10-29 06:27:20|110078.3|110028.3|110072.4|110022.4|110083.3|110033.3|110065.8|110015.8|64
1730183250000|2024-10-29 06:27:30|110070|110020|110073.5|110023.5|110081.8|110031.8|110068.8|110018.8|48
1730183260000|2024-10-29 06:27:40|110074|110024|110075.1|110025.1|110081.5|110031.5|110071.4|110021.4|64
1730183270000|2024-10-29 06:27:50|110074|110024|110074.2|110024.2|110075.4|110025.4|110067.9|110017.9|43
1730183280000|2024-10-29 06:28:00|110074.4|110024.4|110087.8|110037.8|110093.5|110043.5|110073.7|110023.7|52
1730183290000|2024-10-29 06:28:10|110081.7|110031.7|110093.5|110043.5|110093.5|110043.5|110080.1|110030.1|71
1730183300000|2024-10-29 06:28:20|110092.2|110042.2|110085.2|110035.2|110092.2|110042.2|110081|110031|44
1730183310000|2024-10-29 06:28:30|110084.2|110034.2|110084.4|110034.4|110091.9|110041.9|110082.3|110032.3|66
1730183320000|2024-10-29 06:28:40|110084.3|110034.3|110078.7|110028.7|110094.9|110044.9|110078.7|110028.7|61
1730183330000|2024-10-29 06:28:50|110078.1|110028.1|110078.6|110028.6|110082.6|110032.6|110078.1|110028.1|67
1730183340000|2024-10-29 06:29:00|110079.7|110029.7|110078.7|110028.7|110083.7|110033.7|110076.8|110026.8|53
1730183350000|2024-10-29 06:29:10|110079.4|110029.4|110083.3|110033.3|110083.7|110033.7|110075.5|110025.5|59
1730183360000|2024-10-29 06:29:20|110081.3|110031.3|110082.9|110032.9|110086.3|110036.3|110080.8|110030.8|56
1730183370000|2024-10-29 06:29:30|110082.2|110032.2|110084.8|110034.8|110087.4|110037.4|110080.9|110030.9|66
1730183380000|2024-10-29 06:29:40|110084.3|110034.3|110085.3|110035.3|110087.2|110037.2|110082.6|110032.6|67
1730183390000|2024-10-29 06:29:50|110086|110036|110082.1|110032.1|110086.2|110036.2|110081.3|110031.3|65
1730183400000|2024-10-29 06:30:00|110085.2|110035.2|110073.3|110023.3|110086.7|110036.7|110069.7|110019.7|50
1730183410000|2024-10-29 06:30:10|110073.8|110023.8|110073|110023|110075.5|110025.5|110068.2|110018.2|63
1730183420000|2024-10-29 06:30:20|110073.1|110023.1|110069.5|110019.5|110076.1|110026.1|110064.2|110014.2|49
1730183430000|2024-10-29 06:30:30|110069.9|110019.9|110074.2|110024.2|110075.1|110025.1|110067.5|110017.5|52
1730183440000|2024-10-29 06:30:40|110074.6|110024.6|110063.3|110013.3|110075|110025|110056.4|110006.4|60
1730183450000|2024-10-29 06:30:50|110062.5|110012.5|110062.1|110012.1|110067.6|110017.6|110058.7|110008.7|61
1730183460000|2024-10-29 06:31:00|110060.2|110010.2|110065|110015|110065|110015|110054.3|110004.3|71
1730183470000|2024-10-29 06:31:10|110066|110016|110066.5|110016.5|110070.1|110020.1|110062.8|110012.8|40
1730183480000|2024-10-29 06:31:20|110067.2|110017.2|110063.2|110013.2|110067.2|110017.2|110054.3|110004.3|59
1730183490000|2024-10-29 06:31:30|110061.7|110011.7|110065.6|110015.6|110069.8|110019.8|110054.4|110004.4|49
1730183500000|2024-10-29 06:31:40|110061.3|110011.3|110065|110015|110068.7|110018.7|110057.2|110007.2|50
1730183510000|2024-10-29 06:31:50|110063.1|110013.1|110066.9|110016.9|110070.7|110020.7|110058.8|110008.8|65
1730183520000|2024-10-29 06:32:00|110067.6|110017.6|110066.3|110016.3|110073.8|110023.8|110062.6|110012.6|55
1730183530000|2024-10-29 06:32:10|110065.4|110015.4|110061|110011|110070.3|110020.3|110061|110011|65
1730183540000|2024-10-29 06:32:20|110062|110012|110059.5|110009.5|110069.2|110019.2|110053.4|110003.4|63
1730183550000|2024-10-29 06:32:30|110059.6|110009.6|110054.8|110004.8|110064.7|110014.7|110048.2|109998.2|64
1730183560000|2024-10-29 06:32:40|110052.4|110002.4|110051.5|110001.5|110054.2|110004.2|110044.3|109994.3|60
1730183570000|2024-10-29 06:32:50|110050.5|110000.5|110049.8|109999.8|110052.9|110002.9|110046.9|109996.9|60
1730183580000|2024-10-29 06:33:00|110050.1|110000.1|110051.2|110001.2|110055.5|110005.5|110048.4|109998.4|47
1730183590000|2024-10-29 06:33:10|110050|110000|110055|110005|110060.2|110010.2|110050|110000|54
1730183600000|2024-10-29 06:33:20|110053.6|110003.6|110054.2|110004.2|110059.8|110009.8|110049.5|109999.5|47
1730183610000|2024-10-29 06:33:30|110054.5|110004.5|110056.7|110006.7|110059|110009|110052.3|110002.3|42
1730183620000|2024-10-29 06:33:40|110058.1|110008.1|110055.5|110005.5|110063.8|110013.8|110055.1|110005.1|44
1730183630000|2024-10-29 06:33:50|110055.1|110005.1|110057.6|110007.6|110059.8|110009.8|110053|110003|48
1730183640000|2024-10-29 06:34:00|110056.5|110006.5|110057.7|110007.7|110060.8|110010.8|110055.1|110005.1|42
1730183650000|2024-10-29 06:34:10|110058.3|110008.3|110061.2|110011.2|110061.8|110011.8|110052.7|110002.7|43
1730183660000|2024-10-29 06:34:20|110060.3|110010.3|110055.4|110005.4|110061.2|110011.2|110052.3|110002.3|61
1730183670000|2024-10-29 06:34:30|110055.6|110005.6|110053.2|110003.2|110067|110017|110050|110000|69
1730183680000|2024-10-29 06:34:40|110052.9|110002.9|110058.7|110008.7|110059.3|110009.3|110051.1|110001.1|58
1730183690000|2024-10-29 06:34:50|110058.9|110008.9|110056.8|110006.8|110058.9|110008.9|110048.2|109998.2|64
1730183700000|2024-10-29 06:35:00|110057.9|110007.9|110045.9|109995.9|110059.1|110009.1|110040.5|109990.5|61
1730183710000|2024-10-29 06:35:10|110046.3|109996.3|110055|110005|110055|110005|110042.7|109992.7|56
1730183720000|2024-10-29 06:35:20|110052.5|110002.5|110055.4|110005.4|110059.3|110009.3|110048.1|109998.1|67
1730183730000|2024-10-29 06:35:30|110054.8|110004.8|110061.3|110011.3|110065.4|110015.4|110054.8|110004.8|53
1730183740000|2024-10-29 06:35:40|110060.5|110010.5|110060.5|110010.5|110063.5|110013.5|110052.5|110002.5|60
1730183750000|2024-10-29 06:35:50|110061.3|110011.3|110063|110013|110067.9|110017.9|110053.2|110003.2|45
1730183760000|2024-10-29 06:36:00|110062.3|110012.3|110048.9|109998.9|110063.9|110013.9|110045.8|109995.8|52
1730183770000|2024-10-29 06:36:10|110048.8|109998.8|110048.6|109998.6|110056.9|110006.9|110040.5|109990.5|64
1730183780000|2024-10-29 06:36:20|110046.4|109996.4|110048.8|109998.8|110054.4|110004.4|110044.9|109994.9|46
1730183790000|2024-10-29 06:36:30|110049.2|109999.2|110041.8|109991.8|110051.2|110001.2|110037.5|109987.5|57
1730183800000|2024-10-29 06:36:40|110043.5|109993.5|110041.6|109991.6|110053.6|110003.6|110040.7|109990.7|53
1730183810000|2024-10-29 06:36:50|110042.1|109992.1|110048.8|109998.8|110052.2|110002.2|110038.4|109988.4|54
1730183820000|2024-10-29 06:37:00|110047.1|109997.1|110048.1|109998.1|110052.7|110002.7|110042.4|109992.4|55
1730183830000|2024-10-29 06:37:10|110049.4|109999.4|110047.2|109997.2|110054|110004|110042.3|109992.3|66
1730183840000|2024-10-29 06:37:20|110049.2|109999.2|110051.3|110001.3|110053.4|110003.4|110040|109990|62
1730183850000|2024-10-29 06:37:30|110051.2|110001.2|110042.6|109992.6|110054.8|110004.8|110042.6|109992.6|57
1730183860000|2024-10-29 06:37:40|110043.1|109993.1|110050.5|110000.5|110053.9|110003.9|110042.3|109992.3|58
1730183870000|2024-10-29 06:37:50|110050.1|110000.1|110044.6|109994.6|110054.5|110004.5|110041.8|109991.8|60
1730183880000|2024-10-29 06:38:00|110049.7|109999.7|110044.8|109994.8|110051.8|110001.8|110038.7|109988.7|55
1730183890000|2024-10-29 06:38:10|110043.7|109993.7|110046.9|109996.9|110055.8|110005.8|110041.7|109991.7|43
1730183900000|2024-10-29 06:38:20|110048.3|109998.3|110043.9|109993.9|110055.8|110005.8|110041.9|109991.9|51
1730183910000|2024-10-29 06:38:30|110045.4|109995.4|110044.9|109994.9|110049.3|109999.3|110039.1|109989.1|59
1730183920000|2024-10-29 06:38:40|110044.3|109994.3|110042.4|109992.4|110050.9|110000.9|110038.5|109988.5|58
1730183930000|2024-10-29 06:38:50|110039.1|109989.1|110049|109999|110051|110001|110039.1|109989.1|56
1730183940000|2024-10-29 06:39:00|110052.4|110002.4|110041|109991|110052.4|110002.4|110037.5|109987.5|61
1730183950000|2024-10-29 06:39:10|110042.2|109992.2|110040.1|109990.1|110046.6|109996.6|110037.9|109987.9|53
1730183960000|2024-10-29 06:39:20|110038.8|109988.8|110041.7|109991.7|110046.6|109996.6|110037.9|109987.9|44
1730183970000|2024-10-29 06:39:30|110043.4|109993.4|110039.9|109989.9|110050.9|110000.9|110039.3|109989.3|45
1730183980000|2024-10-29 06:39:40|110038.5|109988.5|110039.7|109989.7|110044.5|109994.5|110038.1|109988.1|35
1730183990000|2024-10-29 06:39:50|110039.8|109989.8|110045.6|109995.6|110045.7|109995.7|110038.9|109988.9|40
1730184000000|2024-10-29 06:40:00|110044|109994|110028|109978|110053.2|110003.2|110017.3|109967.3|55
1730184010000|2024-10-29 06:40:10|110027.9|109977.9|110014.5|109964.5|110031.8|109981.8|110008.6|109958.6|60
1730184020000|2024-10-29 06:40:20|110015.5|109965.5|110013.6|109963.6|110016.4|109966.4|110005.5|109955.5|44
1730184030000|2024-10-29 06:40:30|110011.5|109961.5|110008|109958|110019.5|109969.5|110007.9|109957.9|44
1730184040000|2024-10-29 06:40:40|110017|109967|110043.1|109993.1|110051.7|110001.7|110009.9|109959.9|54
1730184050000|2024-10-29 06:40:50|110042.2|109992.2|110039|109989|110049.3|109999.3|110034.9|109984.9|64
1730184060000|2024-10-29 06:41:00|110047.8|109997.8|110041.9|109991.9|110051.4|110001.4|110032.1|109982.1|66
1730184070000|2024-10-29 06:41:10|110038.3|109988.3|110037.5|109987.5|110050.3|110000.3|110028.8|109978.8|67
1730184080000|2024-10-29 06:41:20|110038.4|109988.4|110047.3|109997.3|110052.8|110002.8|110031|109981|65
1730184090000|2024-10-29 06:41:30|110045.8|109995.8|110034.7|109984.7|110048.2|109998.2|110031.5|109981.5|54
1730184100000|2024-10-29 06:41:40|110036.1|109986.1|110046.6|109996.6|110049.9|109999.9|110033.2|109983.2|63
1730184110000|2024-10-29 06:41:50|110045.1|109995.1|110030.1|109980.1|110046|109996|110027.5|109977.5|66
1730184120000|2024-10-29 06:42:00|110029.4|109979.4|110025|109975|110038.3|109988.3|110020.2|109970.2|57
1730184130000|2024-10-29 06:42:10|110025.5|109975.5|110021.3|109971.3|110031.8|109981.8|110014.4|109964.4|52
1730184140000|2024-10-29 06:42:20|110027.1|109977.1|110029.5|109979.5|110029.5|109979.5|110015|109965|72
1730184150000|2024-10-29 06:42:30|110025.8|109975.8|110016.5|109966.5|110027|109977|110007|109957|60
1730184160000|2024-10-29 06:42:40|110012.9|109962.9|110004.9|109954.9|110015.2|109965.2|110000.3|109950.3|56
1730184170000|2024-10-29 06:42:50|110003.5|109953.5|110003|109953|110012.3|109962.3|110000.9|109950.9|36
1730184180000|2024-10-29 06:43:00|110002.5|109952.5|110011.3|109961.3|110018.8|109968.8|110000.8|109950.8|53
1730184190000|2024-10-29 06:43:10|110011.9|109961.9|110024.4|109974.4|110029.8|109979.8|110006.1|109956.1|57
1730184200000|2024-10-29 06:43:20|110029.8|109979.8|110027.1|109977.1|110039.2|109989.2|110018.9|109968.9|68
1730184210000|2024-10-29 06:43:30|110026.3|109976.3|110032.7|109982.7|110039.2|109989.2|110024|109974|68
1730184220000|2024-10-29 06:43:40|110029.2|109979.2|110023.7|109973.7|110035.6|109985.6|110022.5|109972.5|54
1730184230000|2024-10-29 06:43:50|110022.9|109972.9|110028.1|109978.1|110036|109986|110021.5|109971.5|45
1730184240000|2024-10-29 06:44:00|110029.7|109979.7|110034.3|109984.3|110044.4|109994.4|110022.9|109972.9|64
1730184250000|2024-10-29 06:44:10|110034.1|109984.1|110029.7|109979.7|110049.2|109999.2|110029.7|109979.7|70
1730184260000|2024-10-29 06:44:20|110029.5|109979.5|110011.9|109961.9|110031.1|109981.1|110011.4|109961.4|46
1730184270000|2024-10-29 06:44:30|110005.4|109955.4|110060.6|109933.3|110066.5|109977.5|110005.4|109933.3|63
1730184280000|2024-10-29 06:44:40|110059|109933.6|110008|109958|110059|109971.2|110006|109933.6|37
1730184290000|2024-10-29 06:44:50|110010.1|109960.1|110005.4|109955.4|110012.7|109962.7|110004|109954|51
1730184300000|2024-10-29 06:45:00|110002.8|109952.8|109995.5|109945.5|110007.1|109957.1|109991|109941|63
1730184310000|2024-10-29 06:45:10|109995.3|109945.3|109993|109943|110001.2|109951.2|109988.9|109938.9|56
1730184320000|2024-10-29 06:45:20|109992.4|109942.4|110001.2|109951.2|110001.2|109951.2|109989.9|109939.9|53
1730184330000|2024-10-29 06:45:30|109999.8|109949.8|109996.4|109946.4|109999.9|109949.9|109990.3|109940.3|65
1730184340000|2024-10-29 06:45:40|109995|109945|109991.2|109941.2|110001|109951|109991.2|109941.2|63
1730184350000|2024-10-29 06:45:50|109993.4|109943.4|109997.3|109947.3|110003.7|109953.7|109992.5|109942.5|49
1730184360000|2024-10-29 06:46:00|109997.4|109947.4|109999.1|109949.1|110005.5|109955.5|109990.3|109940.3|39
1730184370000|2024-10-29 06:46:10|109998.6|109948.6|110001.3|109951.3|110008.5|109958.5|109993.1|109943.1|63
1730184380000|2024-10-29 06:46:20|110001.5|109951.5|110009.2|109959.2|110011.5|109961.5|110001.4|109951.4|38
1730184390000|2024-10-29 06:46:30|110008.5|109958.5|110007.4|109957.4|110009.7|109959.7|109995.4|109945.4|53
1730184400000|2024-10-29 06:46:40|110006.3|109956.3|110005.1|109955.1|110009.8|109959.8|110002.4|109952.4|48
1730184410000|2024-10-29 06:46:50|110004.9|109954.9|109996.3|109946.3|110006.3|109956.3|109993.2|109943.2|47
1730184420000|2024-10-29 06:47:00|109994.3|109944.3|109994.7|109944.7|110003.4|109953.4|109991.3|109941.3|51
1730184430000|2024-10-29 06:47:10|109993|109943|109996.9|109946.9|110002.2|109952.2|109988.5|109938.5|57
1730184440000|2024-10-29 06:47:20|109992.9|109942.9|109998.4|109948.4|110001.7|109951.7|109991.7|109941.7|64
1730184450000|2024-10-29 06:47:30|109998.5|109948.5|110001.9|109951.9|110004.4|109954.4|109992.3|109942.3|54
1730184460000|2024-10-29 06:47:40|110001.3|109951.3|109999.9|109949.9|110003.2|109953.2|109986.9|109936.9|64
1730184470000|2024-10-29 06:47:50|109997.1|109947.1|109993.1|109943.1|110002.8|109952.8|109988.3|109938.3|59
1730184480000|2024-10-29 06:48:00|109990.9|109940.9|109995.5|109945.5|109996.6|109946.6|109986|109936|35
1730184490000|2024-10-29 06:48:10|109996|109946|109997.2|109947.2|110004.8|109954.8|109989.5|109939.5|47
1730184500000|2024-10-29 06:48:20|109996.5|109946.5|109994.8|109944.8|110005|109955|109990.4|109940.4|34
1730184510000|2024-10-29 06:48:30|109993.7|109943.7|109983.8|109933.8|109999.5|109949.5|109980.8|109930.8|60
1730184520000|2024-10-29 06:48:40|109984.3|109934.3|109985.8|109935.8|109997.1|109947.1|109979.8|109929.8|59
1730184530000|2024-10-29 06:48:50|109981.7|109931.7|109977.2|109927.2|109984.2|109934.2|109971.6|109921.6|60
1730184540000|2024-10-29 06:49:00|109978.4|109928.4|109982.5|109932.5|109986.8|109936.8|109977.1|109927.1|50
1730184550000|2024-10-29 06:49:10|109982.8|109932.8|109978.8|109928.8|109983|109933|109978.6|109928.6|55
1730184560000|2024-10-29 06:49:20|109979|109929|109987.1|109937.1|109989.3|109939.3|109975.5|109925.5|41
1730184570000|2024-10-29 06:49:30|109987.3|109937.3|109998.4|109948.4|109999.5|109949.5|109986.4|109936.4|48
1730184580000|2024-10-29 06:49:40|109998.7|109948.7|110000.3|109950.3|110002.4|109952.4|109993.7|109943.7|54
1730184590000|2024-10-29 06:49:50|110001.4|109951.4|109994.3|109944.3|110002.4|109952.4|109993.2|109943.2|50
1730184600000|2024-10-29 06:50:00|109994.2|109944.2|110000.5|109950.5|110005.2|109955.2|109993.8|109943.8|73
1730184610000|2024-10-29 06:50:10|109999.7|109949.7|110012.1|109962.1|110018|109968|109995.7|109945.7|72
1730184620000|2024-10-29 06:50:20|110010.9|109960.9|110017.8|109967.8|110018.5|109968.5|110008.7|109958.7|55
1730184630000|2024-10-29 06:50:30|110016.8|109966.8|110021|109971|110025.2|109975.2|110013.5|109963.5|59
1730184640000|2024-10-29 06:50:40|110021.8|109971.8|110019.4|109969.4|110024.2|109974.2|110016.8|109966.8|63
1730184650000|2024-10-29 06:50:50|110020.2|109970.2|110020.7|109970.7|110025.4|109975.4|110019.5|109969.5|62
1730184660000|2024-10-29 06:51:00|110021.7|109971.7|110023.1|109973.1|110026.2|109976.2|110018.4|109968.4|54
1730184670000|2024-10-29 06:51:10|110023.2|109973.2|110024.3|109974.3|110025.1|109975.1|110020.2|109970.2|56
1730184680000|2024-10-29 06:51:20|110023.3|109973.3|110019.6|109969.6|110026.9|109976.9|110019.2|109969.2|46
1730184690000|2024-10-29 06:51:30|110018.2|109968.2|110017.1|109967.1|110021.7|109971.7|110002.7|109952.7|55
1730184700000|2024-10-29 06:51:40|110011.4|109961.4|110019.9|109969.9|110020.6|109970.6|110009.4|109959.4|35
1730184710000|2024-10-29 06:51:50|110017.2|109967.2|110018.6|109968.6|110020.2|109970.2|110008.1|109958.1|39
1730184720000|2024-10-29 06:52:00|110018|109968|110015.6|109965.6|110019.4|109969.4|110007.5|109957.5|36
1730184730000|2024-10-29 06:52:10|110018.6|109968.6|110012.6|109962.6|110018.6|109968.6|110008.7|109958.7|36
1730184740000|2024-10-29 06:52:20|110014.7|109964.7|110013.9|109963.9|110018.2|109968.2|110007|109957|29
1730184750000|2024-10-29 06:52:30|110017|109967|110012.1|109962.1|110017|109967|110004.7|109954.7|38
1730184760000|2024-10-29 06:52:40|110011.7|109961.7|110016.2|109966.2|110016.9|109966.9|110007.7|109957.7|52
1730184770000|2024-10-29 06:52:50|110015.5|109965.5|110008.2|109958.2|110015.5|109965.5|110005.3|109955.3|65
1730184780000|2024-10-29 06:53:00|110009.7|109959.7|110008|109958|110016.6|109966.6|110005.8|109955.8|54
1730184790000|2024-10-29 06:53:10|110008.5|109958.5|110007.6|109957.6|110016.3|109966.3|110006.5|109956.5|49
1730184800000|2024-10-29 06:53:20|110008.1|109958.1|110012.1|109962.1|110018.3|109968.3|110003.5|109953.5|48
1730184810000|2024-10-29 06:53:30|110006.8|109956.8|110001.7|109951.7|110015.4|109965.4|110001.7|109951.7|49
1730184820000|2024-10-29 06:53:40|110008.9|109958.9|110009.3|109959.3|110013.8|109963.8|110002.4|109952.4|29
1730184830000|2024-10-29 06:53:50|110008.8|109958.8|110015|109965|110015.2|109965.2|110007.5|109957.5|21
1730184840000|2024-10-29 06:54:00|110010.6|109960.6|110013.4|109963.4|110018.6|109968.6|110004|109954|37
1730184850000|2024-10-29 06:54:10|110014.2|109964.2|110014.8|109964.8|110019.2|109969.2|110010.3|109960.3|41
1730184860000|2024-10-29 06:54:20|110014.4|109964.4|110016.8|109966.8|110025.2|109975.2|110013|109963|52
1730184870000|2024-10-29 06:54:30|110016.2|109966.2|110014.9|109964.9|110023.2|109973.2|110008.7|109958.7|45
1730184880000|2024-10-29 06:54:40|110015.4|109965.4|110017.4|109967.4|110022.5|109972.5|110010.7|109960.7|51
1730184890000|2024-10-29 06:54:50|110017.6|109967.6|110016.3|109966.3|110023.4|109973.4|110012.8|109962.8|49
1730184900000|2024-10-29 06:55:00|110016.6|109966.6|110020.4|109970.4|110021.4|109971.4|110014|109964|63
1730184910000|2024-10-29 06:55:10|110019.1|109969.1|110020.1|109970.1|110023.4|109973.4|110018.4|109968.4|48
1730184920000|2024-10-29 06:55:20|110020.2|109970.2|110019.8|109969.8|110021.8|109971.8|110017.9|109967.9|47
1730184930000|2024-10-29 06:55:30|110019.5|109969.5|110031.5|109981.5|110031.9|109981.9|110019.1|109969.1|67
1730184940000|2024-10-29 06:55:40|110031.8|109981.8|110026.3|109976.3|110034.5|109984.5|110021.5|109971.5|57
1730184950000|2024-10-29 06:55:50|110026.5|109976.5|110023.1|109973.1|110030.6|109980.6|110020.8|109970.8|49
1730184960000|2024-10-29 06:56:00|110023.3|109973.3|110014.8|109964.8|110023.3|109973.3|110008.2|109958.2|57
1730184970000|2024-10-29 06:56:10|110015.4|109965.4|110015.7|109965.7|110017.2|109967.2|110008.7|109958.7|49
1730184980000|2024-10-29 06:56:20|110011.3|109961.3|110017.2|109967.2|110017.2|109967.2|110007.3|109957.3|44
1730184990000|2024-10-29 06:56:30|110007.5|109957.5|110010.3|109960.3|110016.7|109966.7|110007.4|109957.4|44
1730185000000|2024-10-29 06:56:40|110008.9|109958.9|110010.4|109960.4|110015.4|109965.4|110007|109957|44
1730185010000|2024-10-29 06:56:50|110010.8|109960.8|110010.4|109960.4|110018.1|109968.1|110006.4|109956.4|39
1730185020000|2024-10-29 06:57:00|110009.7|109959.7|110006.3|109956.3|110014.1|109964.1|110006.1|109956.1|29
1730185030000|2024-10-29 06:57:10|110006.9|109956.9|110010.7|109960.7|110013.2|109963.2|110004.9|109954.9|50
1730185040000|2024-10-29 06:57:20|110011.5|109961.5|110015.7|109965.7|110021.6|109971.6|110010.2|109960.2|50
1730185050000|2024-10-29 06:57:30|110013.8|109963.8|110014.3|109964.3|110020.8|109970.8|110005.2|109955.2|62
1730185060000|2024-10-29 06:57:40|110014.1|109964.1|110014.1|109964.1|110021.3|109971.3|110008.4|109958.4|60
1730185070000|2024-10-29 06:57:50|110014.2|109964.2|110012.7|109962.7|110020.1|109970.1|110010.9|109960.9|48
1730185080000|2024-10-29 06:58:00|110013.1|109963.1|110011.6|109961.6|110014.5|109964.5|110006.1|109956.1|51
1730185090000|2024-10-29 06:58:10|110012.3|109962.3|110009.8|109959.8|110012.6|109962.6|110008.3|109958.3|62
1730185100000|2024-10-29 06:58:20|110009.6|109959.6|110013.2|109963.2|110017|109967|110007.6|109957.6|55
1730185110000|2024-10-29 06:58:30|110011.2|109961.2|110011|109961|110015.5|109965.5|110010.6|109960.6|37
1730185120000|2024-10-29 06:58:40|110012|109962|110011.4|109961.4|110012.9|109962.9|110010|109960|52
1730185130000|2024-10-29 06:58:50|110010.9|109960.9|110011.3|109961.3|110048.6|109961.9|110009.7|109922.2|41
1730185140000|2024-10-29 06:59:00|110048.6|109923.4|110019.1|109969.1|110057|109972.6|110004.8|109912.6|65
1730185150000|2024-10-29 06:59:10|110019.2|109969.2|109967.9|109767.9|110083.4|109977.5|109924.6|109724.6|80
1730185160000|2024-10-29 06:59:20|109967.1|109767.1|110040.2|109840.2|110052.8|109852.8|109906.7|109706.7|78
1730185170000|2024-10-29 06:59:30|110041.8|109841.8|110081.4|109881.4|110081.4|109881.4|110039|109839|45
1730185180000|2024-10-29 06:59:40|110086.5|109886.5|110078.1|109878.1|110086.5|109886.5|110056.5|109856.5|11
1730185190000|2024-10-29 06:59:50|110078.2|109878.2|110087.4|109887.4|110104.4|109904.4|110078.2|109878.2|15
1730185200000|2024-10-29 07:00:00|110088|109888|110099.4|109899.4|110100.4|109900.4|110078.6|109878.6|22
1730185210000|2024-10-29 07:00:10|110099.3|109899.3|110084.9|109884.9|110100.2|109900.2|110066.7|109866.7|26
1730185220000|2024-10-29 07:00:20|110085.8|109885.8|110097.2|109897.2|110097.5|109897.5|110078.4|109884.5|9
1730185230000|2024-10-29 07:00:30|110097.3|109897.3|110065.8|109919.9|110097.3|109920.3|110065.6|109885.2|50
1730185240000|2024-10-29 07:00:40|110064.6|109920.7|110070.9|109939.5|110074.1|109939.5|110063.2|109920.7|27
1730185250000|2024-10-29 07:00:50|110071.9|109938|110069.2|109939.9|110072.4|109941.1|110068.4|109935.5|26
1730185260000|2024-10-29 07:01:00|110069|109940.5|110072.1|109942.1|110072.1|109942.1|110067.4|109938.7|19
1730185270000|2024-10-29 07:01:10|110071.8|109943.3|110033.6|109983.6|110073.1|109984.5|110027.6|109941.5|27
1730185280000|2024-10-29 07:01:20|110032.9|109982.9|110031.6|109981.6|110033.2|109983.2|110028|109978|26
1730185290000|2024-10-29 07:01:30|110035.4|109985.4|110036.4|109986.4|110036.4|109986.4|110034.2|109984.2|11
1730185300000|2024-10-29 07:01:40|110036.6|109986.6|110040.4|109990.4|110040.9|109990.9|110035.6|109985.6|30
1730185310000|2024-10-29 07:01:50|110041|109991|110040.7|109990.7|110043.4|109993.4|110040.7|109990.7|29
1730185320000|2024-10-29 07:02:00|110040.8|109990.8|110047.6|109997.6|110050.7|110000.7|110037.8|109987.8|47
1730185330000|2024-10-29 07:02:10|110047.9|109997.9|110054|110004|110054.1|110004.1|110047.4|109997.4|31
1730185340000|2024-10-29 07:02:20|110054.3|110004.3|110051.2|110001.2|110054.3|110004.3|110049.9|109999.9|21
1730185350000|2024-10-29 07:02:30|110050.8|110000.8|110050.3|110000.3|110051.4|110001.4|110050.1|110000.1|22
1730185360000|2024-10-29 07:02:40|110050.1|110000.1|110046.9|109996.9|110050.8|110000.8|110046.9|109996.9|25
1730185370000|2024-10-29 07:02:50|110046.7|109996.7|110046.5|109996.5|110048.2|109998.2|110042|109992|19
1730185380000|2024-10-29 07:03:00|110045.6|109995.6|110043.5|109993.5|110051.9|110001.9|110043.5|109993.5|27
1730185390000|2024-10-29 07:03:10|110045.6|109995.6|110047.2|109997.2|110047.6|109997.6|110045.3|109995.3|20
1730185400000|2024-10-29 07:03:20|110047.4|109997.4|110047.5|109997.5|110048.5|109998.5|110045.5|109995.5|21
1730185410000|2024-10-29 07:03:30|110045.7|109995.7|110043.5|109993.5|110046|109996|110043.5|109993.5|13
1730185420000|2024-10-29 07:03:40|110043.7|109993.7|110042|109992|110043.9|109993.9|110040.7|109990.7|15
1730185430000|2024-10-29 07:03:50|110041.5|109991.5|110043.7|109993.7|110045.6|109995.6|110041.3|109991.3|23
1730185440000|2024-10-29 07:04:00|110043.6|109993.6|110042.3|109992.3|110044.6|109994.6|110039|109989|23
1730185450000|2024-10-29 07:04:10|110042.4|109992.4|110042.6|109992.6|110052.6|110002.6|110041.7|109991.7|40
1730185460000|2024-10-29 07:04:20|110042.3|109992.3|110041.5|109991.5|110042.9|109992.9|110038.5|109988.5|26
1730185470000|2024-10-29 07:04:30|110041.6|109991.6|110044.2|109994.2|110045.2|109995.2|110041.6|109991.6|14
1730185480000|2024-10-29 07:04:40|110044.7|109994.7|110047.2|109997.2|110048.7|109998.7|110043.2|109993.2|31
1730185490000|2024-10-29 07:04:50|110048.4|109998.4|110046.9|109996.9|110050.1|110000.1|110045.4|109995.4|21
1730185500000|2024-10-29 07:05:00|110046.7|109996.7|110044.6|109994.6|110048.3|109998.3|110042.3|109992.3|30
1730185510000|2024-10-29 07:05:10|110044.2|109994.2|110042.9|109992.9|110046.1|109996.1|110038.9|109988.9|32
1730185520000|2024-10-29 07:05:20|110043.3|109993.3|110036|109986|110043.3|109993.3|110035.4|109985.4|27
1730185530000|2024-10-29 07:05:30|110035.6|109985.6|110035.8|109985.8|110036.6|109986.6|110034.2|109984.2|18
1730185540000|2024-10-29 07:05:40|110035.3|109985.3|110036.4|109986.4|110036.4|109986.4|110033.8|109983.8|24
1730185550000|2024-10-29 07:05:50|110036|109986|110044.8|109994.8|110048.3|109998.3|110033.4|109983.4|43
1730185560000|2024-10-29 07:06:00|110045.3|109995.3|110047.7|109997.7|110050.1|110000.1|110044.4|109994.4|29
1730185570000|2024-10-29 07:06:10|110047.4|109997.4|110046.7|109996.7|110048|109998|110046.4|109996.4|13
1730185580000|2024-10-29 07:06:20|110045.7|109995.7|110043.3|109993.3|110047.4|109997.4|110043.3|109993.3|19
1730185590000|2024-10-29 07:06:30|110044.3|109994.3|110044.9|109994.9|110045.3|109995.3|110044.1|109994.1|12
1730185600000|2024-10-29 07:06:40|110045.3|109995.3|110047.8|109997.8|110047.8|109997.8|110043.2|109993.2|23
1730185610000|2024-10-29 07:06:50|110047.9|109997.9|110049.4|109999.4|110050.5|110000.5|110047.4|109997.4|16
1730185620000|2024-10-29 07:07:00|110049.9|109999.9|110051.4|110001.4|110051.7|110001.7|110049.9|109999.9|15
1730185630000|2024-10-29 07:07:10|110052|110002|110051.8|110001.8|110053.6|110003.6|110051.2|110001.2|21
1730185640000|2024-10-29 07:07:20|110051.6|110001.6|110051.6|110001.6|110052.2|110002.2|110050.2|110000.2|13
1730185650000|2024-10-29 07:07:30|110051.7|110001.7|110047.8|109997.8|110051.7|110001.7|110046|109996|10
1730185660000|2024-10-29 07:07:40|110046.4|109996.4|110047.5|109997.5|110048.8|109998.8|110046.4|109996.4|9
1730185670000|2024-10-29 07:07:50|110047.6|109997.6|110048.9|109998.9|110049.2|109999.2|110047.6|109997.6|13
1730185680000|2024-10-29 07:08:00|110049.1|109999.1|110049.8|109999.8|110050.1|110000.1|110048.6|109998.6|13
1730185690000|2024-10-29 07:08:10|110049.7|109999.7|110048.7|109998.7|110052.5|110002.5|110048.7|109998.7|14
1730185700000|2024-10-29 07:08:20|110047.7|109997.7|110048.8|109998.8|110049.4|109999.4|110047.2|109997.2|15
1730185710000|2024-10-29 07:08:30|110049|109999|110051.1|110001.1|110053.1|110003.1|110049|109999|16
1730185720000|2024-10-29 07:08:40|110051|110001|110050.8|110000.8|110051.3|110001.3|110049.2|109999.2|16
1730185730000|2024-10-29 07:08:50|110050.3|110000.3|110050.2|110000.2|110051.3|110001.3|110049|109999|17
1730185740000|2024-10-29 07:09:00|110050.7|110000.7|110050.4|110000.4|110051.7|110001.7|110050|110000|27
1730185750000|2024-10-29 07:09:10|110050.8|110000.8|110049.2|109999.2|110052.8|110002.8|110049.2|109999.2|12
1730185760000|2024-10-29 07:09:20|110050.2|110000.2|110053.1|110003.1|110053.8|110003.8|110050.2|110000.2|14
1730185770000|2024-10-29 07:09:30|110052.3|110002.3|110053.2|110003.2|110054.3|110004.3|110051.6|110001.6|12
1730185780000|2024-10-29 07:09:40|110053.3|110003.3|110054.1|110004.1|110055.7|110005.7|110052.6|110002.6|16
1730185790000|2024-10-29 07:09:50|110054.2|110004.2|110054.2|110004.2|110054.4|110004.4|110053.2|110003.2|13
1730185800000|2024-10-29 07:10:00|110053.7|110003.7|110053.2|110003.2|110054.6|110004.6|110052.7|110002.7|11
1730185810000|2024-10-29 07:10:10|110053.1|110003.1|110053.3|110003.3|110053.4|110003.4|110053|110003|5
1730185820000|2024-10-29 07:10:20|110050.6|110000.6|110051.5|110001.5|110052.6|110002.6|110050.6|110000.6|16
1730185830000|2024-10-29 07:10:30|110051.6|110001.6|110053.8|110003.8|110054.2|110004.2|110051.5|110001.5|19
1730185840000|2024-10-29 07:10:40|110053.2|110003.2|110061.4|110011.4|110061.4|110011.4|110053|110003|25
1730185850000|2024-10-29 07:10:50|110058|110008|110042.2|109992.2|110058|110008|110037.7|109987.7|34
1730185860000|2024-10-29 07:11:00|110042.9|109992.9|110042.4|109992.4|110042.9|109992.9|110041.1|109991.1|20
1730185870000|2024-10-29 07:11:10|110042.2|109992.2|110040.2|109990.2|110046.8|109996.8|110038.6|109988.6|28
1730185880000|2024-10-29 07:11:20|110040.1|109990.1|110042.1|109992.1|110042.6|109992.6|110037.4|109987.4|24
1730185890000|2024-10-29 07:11:30|110041.2|109991.2|110040|109990|110041.6|109991.6|110038.7|109988.7|21
1730185900000|2024-10-29 07:11:40|110040.2|109990.2|110040.2|109990.2|110042.4|109992.4|110039.4|109989.4|19
1730185910000|2024-10-29 07:11:50|110040.4|109990.4|110041.5|109991.5|110041.6|109991.6|110040|109990|16
1730185920000|2024-10-29 07:12:00|110041.4|109991.4|110044.2|109994.2|110048.5|109998.5|110041|109991|27
1730185930000|2024-10-29 07:12:10|110045|109995|110045.3|109995.3|110045.4|109995.4|110045|109995|6
1730185940000|2024-10-29 07:12:20|110045.4|109995.4|110052.7|110002.7|110052.7|110002.7|110045.2|109995.2|21
1730185950000|2024-10-29 07:12:30|110053|110003|110056.4|110006.4|110056.4|110006.4|110052.6|110002.6|20
1730185960000|2024-10-29 07:12:40|110055.7|110005.7|110054.7|110004.7|110055.8|110005.8|110053.6|110003.6|23
1730185970000|2024-10-29 07:12:50|110054.6|110004.6|110044.7|109994.7|110055.8|110005.8|110041.5|109991.5|21
1730185980000|2024-10-29 07:13:00|110045.3|109995.3|110035.9|110010.9|110049.8|110010.9|110035.5|109995.1|18
1730185990000|2024-10-29 07:13:10|110036.7|110011.7|110025|110000|110036.7|110011.7|110024|109999|27
1730186000000|2024-10-29 07:13:20|110024.8|109999.8|110018.1|109993.1|110025.6|110000.6|110016.8|109991.8|25
1730186010000|2024-10-29 07:13:30|110030.2|109980.2|110019.4|109969.4|110030.2|109980.2|110017.9|109967.9|37
1730186020000|2024-10-29 07:13:40|110020.2|109970.2|110024.6|109974.6|110026|109976|110015.5|109965.5|34
1730186030000|2024-10-29 07:13:50|110023.9|109973.9|110023.7|109973.7|110025.7|109975.7|110023.6|109973.6|13
1730186040000|2024-10-29 07:14:00|110023.9|109973.9|110019.1|109969.1|110024.9|109974.9|110016.5|109966.5|35
1730186050000|2024-10-29 07:14:10|110019.5|109969.5|110017.5|109967.5|110020|109970|110017.5|109967.5|14
1730186060000|2024-10-29 07:14:20|110018.2|109968.2|110013|109963|110019.1|109969.1|110011.7|109961.7|32
1730186070000|2024-10-29 07:14:30|110013.1|109963.1|110016.6|109966.6|110016.9|109966.9|110008|109958|26
1730186080000|2024-10-29 07:14:40|110017.2|109967.2|110016.3|109966.3|110018|109968|110015|109965|14
1730186090000|2024-10-29 07:14:50|110017.8|109967.8|110015.9|109965.9|110019.5|109969.5|110013.9|109963.9|32
1730186100000|2024-10-29 07:15:00|110015.6|109965.6|110013.1|109963.1|110015.7|109965.7|110013.1|109963.1|19
1730186110000|2024-10-29 07:15:10|110012.6|109962.6|109996.9|109971.9|110012.7|109971.9|109996.8|109958|28
1730186120000|2024-10-29 07:15:20|109996.8|109971.8|110006|109981|110006|109981|109995.3|109970.3|22
1730186130000|2024-10-29 07:15:30|110006.5|109981.5|110006.7|109981.7|110007.3|109982.3|110006|109981|14
1730186140000|2024-10-29 07:15:40|110006.5|109981.5|110004.2|109979.2|110006.6|109981.6|110004.1|109979.1|12
1730186150000|2024-10-29 07:15:50|110003.9|109978.9|109998.5|109973.5|110004.5|109979.5|109998.2|109973.2|20
1730186160000|2024-10-29 07:16:00|109998.6|109973.6|109995.6|109970.6|109999.3|109974.3|109995.6|109970.6|17
1730186170000|2024-10-29 07:16:10|109997.5|109972.5|110000.3|109975.3|110000.3|109975.3|109994.5|109969.5|18
1730186180000|2024-10-29 07:16:20|110000.4|109975.4|110004.6|109979.6|110004.6|109979.6|109999.8|109974.8|20
1730186190000|2024-10-29 07:16:30|110005.4|109980.4|110004|109979|110007.3|109982.3|110004|109979|18
1730186200000|2024-10-29 07:16:40|110003.9|109978.9|110003.3|109978.3|110004|109979|110003.3|109978.3|10
1730186210000|2024-10-29 07:16:50|110003.2|109978.2|109998.2|109973.2|110003.2|109978.2|109998.2|109973.2|10
1730186220000|2024-10-29 07:17:00|109998.3|109973.3|110002.8|109977.8|110003|109978|109998.3|109973.3|13
1730186230000|2024-10-29 07:17:10|110002.4|109977.4|110002.2|109977.2|110002.9|109977.9|110001.7|109976.7|13
1730186240000|2024-10-29 07:17:20|110003|109978|109996.4|109971.4|110006.7|109981.7|109995.9|109970.9|29
1730186250000|2024-10-29 07:17:30|109997.4|109972.4|109997.7|109972.7|109998.2|109973.2|109996.9|109971.9|15
1730186260000|2024-10-29 07:17:40|109997.8|109972.8|110000.2|109975.2|110000.7|109975.7|109997.8|109972.8|11
1730186270000|2024-10-29 07:17:50|109997.2|109972.2|109996.8|109971.8|109998.1|109973.1|109996.4|109971.4|10
1730186280000|2024-10-29 07:18:00|109996.9|109971.9|109997.2|109972.2|109997.5|109972.5|109995.5|109970.5|19
1730186290000|2024-10-29 07:18:10|109997.3|109972.3|110008.9|109958.9|110009.5|109972.3|109994.5|109958.5|21
1730186300000|2024-10-29 07:18:20|110008.1|109958.1|110009.6|109959.6|110010.3|109960.3|110008.1|109958.1|18
1730186310000|2024-10-29 07:18:30|110009.5|109959.5|110003.4|109978.4|110012|109979.1|110001.4|109958.8|28
1730186320000|2024-10-29 07:18:40|110003.7|109978.7|110003.2|109978.2|110004|109979|110003|109978|10
1730186330000|2024-10-29 07:18:50|110002.9|109977.9|110002.8|109977.8|110003.3|109978.3|110002.8|109977.8|7
1730186340000|2024-10-29 07:19:00|110003.6|109978.6|109998.7|109973.7|110003.8|109978.8|109998.2|109973.2|19
1730186350000|2024-10-29 07:19:10|109998.6|109973.6|110000.1|109975.1|110000.1|109975.1|109996.2|109971.2|14
1730186360000|2024-10-29 07:19:20|110000.2|109975.2|110000.1|109975.1|110000.3|109975.3|109999.8|109974.8|5
1730186370000|2024-10-29 07:19:30|110000|109975|110003.7|109978.7|110004.2|109979.2|109999.9|109974.9|24
1730186380000|2024-10-29 07:19:40|110003.4|109978.4|110002.6|109977.6|110005.1|109980.1|110002.2|109977.2|28
1730186390000|2024-10-29 07:19:50|110002|109977|110001.6|109976.6|110002|109977|109998.3|109973.3|15
1730186400000|2024-10-29 07:20:00|110001.3|109976.3|110005|109980|110006.5|109981.5|110000.6|109975.6|25
1730186410000|2024-10-29 07:20:10|110003.8|109978.8|110001|109976|110008.5|109983.5|110001|109976|33
1730186420000|2024-10-29 07:20:20|109999.9|109974.9|110002.4|109977.4|110006.1|109981.1|109999.5|109974.5|28
1730186430000|2024-10-29 07:20:30|110001.8|109976.8|109999.5|109974.5|110001.8|109976.8|109998.1|109973.1|21
1730186440000|2024-10-29 07:20:40|109999.3|109974.3|110002.6|109977.6|110003|109978|109998.5|109973.5|30
1730186450000|2024-10-29 07:20:50|110003.2|109978.2|110001.7|109976.7|110003.5|109978.5|110001.7|109976.7|21
1730186460000|2024-10-29 07:21:00|110002.2|109977.2|110003.7|109978.7|110003.7|109978.7|110001.9|109976.9|15
1730186470000|2024-10-29 07:21:10|110003.9|109978.9|110005.8|109980.8|110006|109981|110003.4|109978.4|15
1730186480000|2024-10-29 07:21:20|110005.9|109980.9|110005.3|109980.3|110006.4|109981.4|110003.7|109978.7|14
1730186490000|2024-10-29 07:21:30|110004.3|109979.3|110000.9|109975.9|110004.6|109979.6|110000.4|109975.4|19
1730186500000|2024-10-29 07:21:40|110001|109976|110000|109975|110001|109976|110000|109975|15
1730186510000|2024-10-29 07:21:50|110000.7|109975.7|110000.8|109975.8|110000.9|109975.9|110000.2|109975.2|10
1730186520000|2024-10-29 07:22:00|110000.3|109975.3|110001.4|109976.4|110002.5|109977.5|110000.1|109975.1|17
1730186530000|2024-10-29 07:22:10|110000.6|109975.6|110000.5|109975.5|110001.1|109976.1|109999.5|109974.5|9
1730186540000|2024-10-29 07:22:20|110000.4|109975.4|109970.7|109945.7|110000.4|109975.4|109963.5|109938.5|30
1730186550000|2024-10-29 07:22:30|109969.2|109944.2|109971.6|109946.6|109982|109947|109968.5|109930.1|26
1730186560000|2024-10-29 07:22:40|109972.1|109947.1|109970.5|109945.5|109972.5|109947.5|109970.3|109945.3|13
1730186570000|2024-10-29 07:22:50|109970.4|109945.4|109954.6|109929.6|109970.4|109945.4|109946.9|109909.8|37
1730186580000|2024-10-29 07:23:00|109954|109929|109952.7|109927.7|109956.2|109931.2|109946.2|109921.2|32
1730186590000|2024-10-29 07:23:10|109952.5|109927.5|109952.5|109927.5|109952.5|109927.5|109951.9|109926.9|13
1730186600000|2024-10-29 07:23:20|109953.2|109928.2|109952.9|109927.9|109953.2|109928.2|109952.4|109927.4|17
1730186610000|2024-10-29 07:23:30|109952.8|109927.8|109962.4|109937.4|109965.5|109940.5|109952.6|109927.6|41
1730186620000|2024-10-29 07:23:40|109963.4|109938.4|109959.7|109934.7|109965.2|109940.2|109959.1|109934.1|26
1730186630000|2024-10-29 07:23:50|109959.8|109934.8|109960.9|109935.9|109962.1|109937.1|109959.8|109934.8|21
1730186640000|2024-10-29 07:24:00|109960.4|109935.4|109965.6|109940.6|109965.6|109940.6|109960.3|109935.3|18
1730186650000|2024-10-29 07:24:10|109966|109941|109965.8|109940.8|109966.2|109941.2|109964.8|109939.8|18
1730186660000|2024-10-29 07:24:20|109966.3|109941.3|109966.6|109941.6|109967.4|109942.4|109965.8|109940.8|13
1730186670000|2024-10-29 07:24:30|109969|109944|109969.9|109944.9|109972|109947|109967.2|109942.2|19
1730186680000|2024-10-29 07:24:40|109970.3|109945.3|110011.9|109961.9|110011.9|109966.4|109970|109945|38
1730186690000|2024-10-29 07:24:50|110011.4|109961.4|110010.5|109960.5|110011.4|109961.4|110009.7|109959.7|24
1730186700000|2024-10-29 07:25:00|110010.9|109960.9|110009|109959|110011.2|109961.2|110008.7|109958.7|27
1730186710000|2024-10-29 07:25:10|110009.2|109959.2|109998.1|109973.1|110009.2|109973.1|109997.9|109956.8|20
1730186720000|2024-10-29 07:25:20|109998.4|109973.4|110000.1|109975.1|110000.3|109975.3|109998.4|109973.4|19
1730186730000|2024-10-29 07:25:30|109999.9|109974.9|110001.6|109976.6|110003.9|109978.9|109997|109972|21
1730186740000|2024-10-29 07:25:40|110002.3|109977.3|109999.4|109974.4|110002.9|109977.9|109999.2|109974.2|28
1730186750000|2024-10-29 07:25:50|109998.7|109973.7|109997.8|109972.8|109999.2|109974.2|109995.9|109970.9|22
1730186760000|2024-10-29 07:26:00|109997.1|109972.1|110001.6|109976.6|110001.8|109976.8|109996.1|109971.1|33
1730186770000|2024-10-29 07:26:10|110001.3|109976.3|109998.6|109973.6|110001.6|109976.6|109997.9|109972.9|16
1730186780000|2024-10-29 07:26:20|109998.4|109973.4|109997.4|109972.4|109999.2|109974.2|109997.4|109972.4|17
1730186790000|2024-10-29 07:26:30|109997|109972|109996.5|109971.5|109998.6|109973.6|109996.5|109971.5|22
1730186800000|2024-10-29 07:26:40|109996.4|109971.4|109993.1|109968.1|109996.4|109971.4|109992.5|109967.5|21
1730186810000|2024-10-29 07:26:50|109992.4|109967.4|109993.9|109968.9|109998.1|109973.1|109991.6|109966.6|26
1730186820000|2024-10-29 07:27:00|109994|109969|109992.3|109967.3|109998.7|109973.7|109991.1|109966.1|42
1730186830000|2024-10-29 07:27:10|109992.1|109967.1|109995.1|109970.1|109995.2|109970.2|109988|109963|31
1730186840000|2024-10-29 07:27:20|109994.7|109969.7|109992|109967|109995.6|109970.6|109992|109967|22
1730186850000|2024-10-29 07:27:30|109991.2|109966.2|109998.3|109973.3|109999.1|109974.1|109990.9|109965.9|26
1730186860000|2024-10-29 07:27:40|109999|109974|110000.4|109975.4|110001.1|109976.1|109998.1|109973.1|18
1730186870000|2024-10-29 07:27:50|110000.5|109975.5|109996.8|109971.8|110000.6|109975.6|109994|109969|20
1730186880000|2024-10-29 07:28:00|109997.5|109972.5|109998.9|109973.9|109999.8|109974.8|109994.6|109969.6|19
1730186890000|2024-10-29 07:28:10|109998.7|109973.7|109993.6|109968.6|109998.9|109973.9|109993.5|109968.5|21
1730186900000|2024-10-29 07:28:20|109993.7|109968.7|109992.8|109967.8|109993.7|109968.7|109992.1|109967.1|13
1730186910000|2024-10-29 07:28:30|109991.5|109966.5|109992.8|109967.8|109993.9|109968.9|109988.7|109963.7|26
1730186920000|2024-10-29 07:28:40|109992.9|109967.9|109989.8|109964.8|109997.2|109972.2|109989.7|109964.7|25
1730186930000|2024-10-29 07:28:50|109987.4|109962.4|109989.6|109964.6|109990.2|109965.2|109987.4|109962.4|18
1730186940000|2024-10-29 07:29:00|109989.1|109964.1|109990.6|109965.6|109993.9|109968.9|109988.3|109963.3|28
1730186950000|2024-10-29 07:29:10|109990.9|109965.9|109989.3|109964.3|109991.3|109966.3|109988.4|109963.4|17
1730186960000|2024-10-29 07:29:20|109989.7|109964.7|109985.3|109960.3|109991.2|109966.2|109985.3|109960.3|29
1730186970000|2024-10-29 07:29:30|109986|109961|109989.6|109964.6|109989.6|109964.6|109985.9|109960.9|17
1730186980000|2024-10-29 07:29:40|109988|109963|109988.4|109963.4|109989.6|109964.6|109987.6|109962.6|16
1730186990000|2024-10-29 07:29:50|109989.9|109964.9|109989.3|109964.3|109990.7|109965.7|109987|109962|18
1730187000000|2024-10-29 07:30:00|109986.9|109961.9|109979.5|109954.5|109986.9|109961.9|109979.5|109954.5|42
1730187010000|2024-10-29 07:30:10|109980.1|109955.1|109979.7|109954.7|109982.6|109957.6|109978.2|109953.2|41
1730187020000|2024-10-29 07:30:20|109980.7|109955.7|109982.8|109957.8|109986|109961|109979.7|109954.7|19
1730187030000|2024-10-29 07:30:30|109982|109957|109981.5|109956.5|109984.3|109959.3|109978.7|109953.7|26
1730187040000|2024-10-29 07:30:40|109980.2|109955.2|109979.6|109954.6|109982.4|109957.4|109978.1|109953.1|14
1730187050000|2024-10-29 07:30:50|109978.9|109953.9|109980.7|109955.7|109981.3|109956.3|109977.7|109952.7|24
1730187060000|2024-10-29 07:31:00|109981.1|109956.1|109986|109961|109990|109965|109979.8|109954.8|28
1730187070000|2024-10-29 07:31:10|109985.2|109960.2|109991.3|109966.3|109993.7|109968.7|109984.1|109959.1|26
1730187080000|2024-10-29 07:31:20|109991.2|109966.2|109990.8|109965.8|109994.1|109969.1|109990.8|109965.8|11
1730187090000|2024-10-29 07:31:30|109991.2|109966.2|109990.5|109965.5|109993.1|109968.1|109990.1|109965.1|23
1730187100000|2024-10-29 07:31:40|109990.3|109965.3|109991.9|109966.9|109993.8|109968.8|109990.3|109965.3|20
1730187110000|2024-10-29 07:31:50|109991.6|109966.6|109993.9|109968.9|109995.5|109970.5|109991.6|109966.6|16
1730187120000|2024-10-29 07:32:00|109994.4|109969.4|109993.1|109968.1|109995.3|109970.3|109992.9|109967.9|20
1730187130000|2024-10-29 07:32:10|109993|109968|109992.4|109967.4|109993.1|109968.1|109992.4|109967.4|6
1730187140000|2024-10-29 07:32:20|109992.8|109967.8|109987.9|109962.9|109993.4|109968.4|109984.6|109959.6|20
1730187150000|2024-10-29 07:32:30|109987.4|109962.4|109990.9|109965.9|109993.8|109968.8|109986.9|109961.9|38
1730187160000|2024-10-29 07:32:40|109990.8|109965.8|109990.8|109965.8|109993|109968|109990.4|109965.4|20
1730187170000|2024-10-29 07:32:50|109990.7|109965.7|109990.2|109965.2|109994.5|109969.5|109988.7|109963.7|35
1730187180000|2024-10-29 07:33:00|109990|109965|109992.3|109967.3|109994.4|109969.4|109990|109965|31
1730187190000|2024-10-29 07:33:10|109992.5|109967.5|109993.2|109968.2|109993.5|109968.5|109991.7|109966.7|18
1730187200000|2024-10-29 07:33:20|109993.1|109968.1|109994|109969|109994.7|109969.7|109992.5|109967.5|21
1730187210000|2024-10-29 07:33:30|109994.2|109969.2|109994.2|109969.2|109997.1|109972.1|109993.5|109968.5|17
1730187220000|2024-10-29 07:33:40|109994.5|109969.5|110008.7|109983.7|110011.8|109986.8|109994.5|109969.5|25
1730187230000|2024-10-29 07:33:50|110007.4|109982.4|110005.3|109980.3|110009.3|109984.3|110004.3|109979.3|22
1730187240000|2024-10-29 07:34:00|110005.6|109980.6|110005|109980|110006|109981|110002.4|109977.4|19
1730187250000|2024-10-29 07:34:10|110004.9|109979.9|110012|109987|110012.6|109987.6|110004.4|109979.4|17
1730187260000|2024-10-29 07:34:20|110012.6|109987.6|110019.7|109994.7|110020.1|109995.1|110012.6|109987.6|30
1730187270000|2024-10-29 07:34:30|110018.7|109993.7|110014.3|109989.3|110018.7|109993.7|110014.3|109989.3|5
1730187280000|2024-10-29 07:34:40|110014.5|109989.5|110008.8|109983.8|110014.9|109989.9|110008.8|109983.8|12
1730187290000|2024-10-29 07:34:50|110008.9|109983.9|110009.6|109984.6|110011.8|109986.8|110008.8|109983.8|14
1730187300000|2024-10-29 07:35:00|110009.5|109984.5|110003.2|109978.2|110009.5|109984.5|109998.6|109973.6|23
1730187310000|2024-10-29 07:35:10|110003.3|109978.3|110007.9|109982.9|110009.1|109984.1|110003.3|109978.3|17
1730187320000|2024-10-29 07:35:20|110007.5|109982.5|110006.1|109981.1|110008|109983|110006.1|109981.1|12
1730187330000|2024-10-29 07:35:30|110006.8|109981.8|110007.4|109982.4|110009|109984|110006.8|109981.8|9
1730187340000|2024-10-29 07:35:40|110007.7|109982.7|110008.9|109983.9|110008.9|109983.9|110007.6|109982.6|9
1730187350000|2024-10-29 07:35:50|110008.8|109983.8|110007.9|109982.9|110008.9|109983.9|110007.9|109982.9|7
1730187360000|2024-10-29 07:36:00|110007.5|109982.5|110013.6|109988.6|110013.6|109988.6|110004.4|109979.4|27
1730187370000|2024-10-29 07:36:10|110013.9|109988.9|110005.7|109980.7|110015.7|109990.7|110004.6|109979.6|27
1730187380000|2024-10-29 07:36:20|110005.8|109980.8|110003.7|109978.7|110005.9|109980.9|110003.7|109978.7|15
1730187390000|2024-10-29 07:36:30|110004.4|109979.4|109999.2|109974.2|110004.9|109979.9|109994.9|109969.9|36
1730187400000|2024-10-29 07:36:40|109999.3|109974.3|109996.6|109971.6|109999.3|109974.3|109995.9|109970.9|20
1730187410000|2024-10-29 07:36:50|109995.7|109970.7|109997.1|109972.1|109997.4|109972.4|109995.1|109970.1|18
1730187420000|2024-10-29 07:37:00|109996.3|109971.3|109994.9|109969.9|110003.6|109978.6|109991.8|109966.8|42
1730187430000|2024-10-29 07:37:10|109995.1|109970.1|109988.5|109963.5|109995.2|109970.2|109984.4|109959.4|33
1730187440000|2024-10-29 07:37:20|109988.9|109963.9|109995.3|109970.3|109995.8|109970.8|109988.9|109963.9|16
1730187450000|2024-10-29 07:37:30|109995.5|109970.5|109995.4|109970.4|109995.8|109970.8|109994.3|109969.3|11
1730187460000|2024-10-29 07:37:40|109995.9|109970.9|109997.9|109972.9|109998.1|109973.1|109995.5|109970.5|21
1730187470000|2024-10-29 07:37:50|109998.3|109973.3|110000.1|109975.1|110000.9|109975.9|109998.3|109973.3|11
1730187480000|2024-10-29 07:38:00|110000.3|109975.3|110010.3|109985.3|110010.9|109985.9|110000.3|109975.3|21
1730187490000|2024-10-29 07:38:10|110010.6|109985.6|110010.1|109985.1|110012.7|109987.7|110009.7|109984.7|14
1730187500000|2024-10-29 07:38:20|110009.8|109984.8|109990.3|109965.3|110010.3|109985.3|109990.2|109965.2|31
1730187510000|2024-10-29 07:38:30|109990.4|109965.4|109994.1|109969.1|109994.5|109969.5|109990.3|109965.3|14
1730187520000|2024-10-29 07:38:40|109994|109969|109991.4|109966.4|109995.1|109970.1|109991.4|109966.4|10
1730187530000|2024-10-29 07:38:50|109991.1|109966.1|109990.7|109965.7|109992.6|109967.6|109990.5|109965.5|20
1730187540000|2024-10-29 07:39:00|109990.5|109965.5|109997.1|109972.1|109997.1|109972.1|109989.7|109964.7|16
1730187550000|2024-10-29 07:39:10|109998.4|109973.4|109998.7|109973.7|110000.4|109975.4|109998.4|109973.4|15
1730187560000|2024-10-29 07:39:20|109997.9|109972.9|109997.9|109972.9|109997.9|109972.9|109997|109972|6
1730187570000|2024-10-29 07:39:30|109998.5|109973.5|110002.7|109977.7|110003.8|109978.8|109997.9|109972.9|19
1730187580000|2024-10-29 07:39:40|110002.6|109977.6|110003.6|109978.6|110004.3|109979.3|110001|109976|16
1730187590000|2024-10-29 07:39:50|110003.7|109978.7|110005.4|109980.4|110006.9|109981.9|110002.8|109977.8|15
1730187600000|2024-10-29 07:40:00|110005.3|109980.3|110005.8|109980.8|110006.1|109981.1|110005.3|109980.3|14
1730187610000|2024-10-29 07:40:10|110005.4|109980.4|110006.4|109981.4|110007|109982|110004.3|109979.3|8
1730187620000|2024-10-29 07:40:20|110006.8|109981.8|110006.7|109981.7|110007.1|109982.1|110005.4|109980.4|13
1730187630000|2024-10-29 07:40:30|110006.5|109981.5|110021.7|109996.7|110024.2|109999.2|110006.4|109981.4|21
1730187640000|2024-10-29 07:40:40|110021.5|109996.5|110019.6|109994.6|110022.2|109997.2|110019.5|109994.5|30
1730187650000|2024-10-29 07:40:50|110019.2|109994.2|110018.5|109993.5|110019.2|109994.2|110017.4|109992.4|16
1730187660000|2024-10-29 07:41:00|110018.3|109993.3|110017.5|109992.5|110018.7|109993.7|110016.2|109991.2|19
1730187670000|2024-10-29 07:41:10|110017.1|109992.1|110010.7|109985.7|110017.1|109992.1|110010.7|109985.7|15
1730187680000|2024-10-29 07:41:20|110010.5|109985.5|110010.7|109985.7|110011.2|109986.2|110009.5|109984.5|9
1730187690000|2024-10-29 07:41:30|110010.2|109985.2|110007.6|109982.6|110011.1|109986.1|110005.7|109980.7|24
1730187700000|2024-10-29 07:41:40|110008|109983|110009.4|109984.4|110009.4|109984.4|110007.6|109982.6|10
1730187710000|2024-10-29 07:41:50|110009.5|109984.5|110016|109991|110016.9|109991.9|110009.5|109984.5|27
1730187720000|2024-10-29 07:42:00|110015.9|109990.9|110014.4|109989.4|110015.9|109990.9|110013.5|109988.5|13
1730187730000|2024-10-29 07:42:10|110014.8|109989.8|110016.3|109991.3|110017.2|109992.2|110014.8|109989.8|12
1730187740000|2024-10-29 07:42:20|110016.5|109991.5|110017.4|109992.4|110017.4|109992.4|110014.6|109989.6|11
1730187750000|2024-10-29 07:42:30|110017.2|109992.2|110017.9|109992.9|110018.1|109993.1|110017.2|109992.2|6
1730187760000|2024-10-29 07:42:40|110017.3|109992.3|110017.2|109992.2|110017.3|109992.3|110016|109991|10
1730187770000|2024-10-29 07:42:50|110017.1|109992.1|110015.1|109990.1|110017.7|109992.7|110014.3|109989.3|12
1730187780000|2024-10-29 07:43:00|110014.9|109989.9|110019.4|109994.4|110019.4|109994.4|110014.9|109989.9|15
1730187790000|2024-10-29 07:43:10|110019|109994|110019.1|109994.1|110020.2|109995.2|110017.8|109992.8|11
1730187800000|2024-10-29 07:43:20|110019.2|109994.2|110017.4|109992.4|110020.1|109995.1|110017.3|109992.3|9
1730187810000|2024-10-29 07:43:30|110017.5|109992.5|110017.9|109992.9|110018.2|109993.2|110016.2|109991.2|12
1730187820000|2024-10-29 07:43:40|110017.8|109992.8|110017.7|109992.7|110017.8|109992.8|110015.6|109990.6|15
1730187830000|2024-10-29 07:43:50|110018.7|109993.7|110018.2|109993.2|110022.9|109997.9|110017.6|109992.6|31
1730187840000|2024-10-29 07:44:00|110017.9|109992.9|110019.3|109994.3|110020.6|109995.6|110017.9|109992.9|10
1730187850000|2024-10-29 07:44:10|110019|109994|110018.7|109993.7|110019.6|109994.6|110017.4|109992.4|16
1730187860000|2024-10-29 07:44:20|110019.1|109994.1|110037.7|110012.7|110037.7|110012.7|110018.4|109993.4|24
1730187870000|2024-10-29 07:44:30|110038|110013|110049.5|110024.5|110049.5|110024.5|110037.9|110012.9|26
1730187880000|2024-10-29 07:44:40|110049.6|110024.6|110049.7|110024.7|110049.7|110024.7|110048.5|110023.5|10
1730187890000|2024-10-29 07:44:50|110049.1|110024.1|110052.9|110027.9|110052.9|110027.9|110048.3|110023.3|10
1730187900000|2024-10-29 07:45:00|110053|110028|110053|110028|110053.1|110028.1|110051.1|110026.1|17
1730187910000|2024-10-29 07:45:10|110053.2|110028.2|110049.4|110024.4|110054.3|110029.3|110049.4|110024.4|16
1730187920000|2024-10-29 07:45:20|110042.1|110017.1|110042.3|110017.3|110042.9|110017.9|110041.3|110016.3|18
1730187930000|2024-10-29 07:45:30|110042.2|110017.2|110041.7|110016.7|110043.2|110018.2|110040.9|110015.9|11
1730187940000|2024-10-29 07:45:40|110042|110017|110046.1|110021.1|110046.6|110021.6|110041.8|110016.8|15
1730187950000|2024-10-29 07:45:50|110046.4|110021.4|110043.3|110018.3|110047.8|110022.8|110040.9|110015.9|19
1730187960000|2024-10-29 07:46:00|110043|110018|110048.1|110023.1|110048.5|110023.5|110042.2|110017.2|18
1730187970000|2024-10-29 07:46:10|110048.6|110023.6|110045.7|110020.7|110053.9|110028.9|110045.7|110020.7|25
1730187980000|2024-10-29 07:46:20|110043.3|110018.3|110042.3|110017.3|110044.6|110019.6|110042.3|110017.3|14
1730187990000|2024-10-29 07:46:30|110042.5|110017.5|110043|110018|110043|110018|110042.5|110017.5|5
1730188000000|2024-10-29 07:46:40|110044|110019|110046.4|110021.4|110048.3|110023.3|110043.7|110018.7|18
1730188010000|2024-10-29 07:46:50|110046.6|110021.6|110045.2|110020.2|110051.8|110026.8|110044.2|110019.2|20
1730188020000|2024-10-29 07:47:00|110044.3|110019.3|110040.9|110015.9|110044.3|110019.3|110039.7|110014.7|14
1730188030000|2024-10-29 07:47:10|110041.1|110016.1|110041|110016|110041.1|110016.1|110040.9|110015.9|7
1730188040000|2024-10-29 07:47:20|110040.9|110015.9|110047.8|110022.8|110047.8|110022.8|110040.1|110015.1|17
1730188050000|2024-10-29 07:47:30|110048|110023|110072.8|110047.8|110076|110051|110047.7|110022.7|9
1730188060000|2024-10-29 07:47:40|110073.2|110048.2|110091.1|110066.1|110093|110068|110073.2|110048.2|37
1730188070000|2024-10-29 07:47:50|110091.7|110066.7|110096.1|110071.1|110096.1|110071.1|110091.7|110066.7|56
1730188080000|2024-10-29 07:48:00|110095.7|110070.7|110094.3|110069.3|110098.4|110073.4|110094.2|110069.2|38
1730188090000|2024-10-29 07:48:10|110091.3|110066.3|110087.1|110062.1|110092|110067|110087.1|110062.1|23
1730188100000|2024-10-29 07:48:20|110087.9|110062.9|110086.9|110061.9|110089.1|110064.1|110086.4|110061.4|23
1730188110000|2024-10-29 07:48:30|110086.6|110061.6|110085|110060|110086.7|110061.7|110084.1|110059.1|13
1730188120000|2024-10-29 07:48:40|110084.9|110059.9|110085.9|110060.9|110086.4|110061.4|110084.9|110059.9|8
1730188130000|2024-10-29 07:48:50|110086.3|110061.3|110083.9|110058.9|110088.2|110063.2|110083.9|110058.9|23
1730188140000|2024-10-29 07:49:00|110083.8|110058.8|110085.5|110060.5|110085.5|110060.5|110080.2|110055.2|20
1730188150000|2024-10-29 07:49:10|110084.9|110059.9|110081.3|110056.3|110086.1|110061.1|110081.1|110056.1|17
1730188160000|2024-10-29 07:49:20|110080.9|110055.9|110081.5|110056.5|110082.5|110057.5|110079.3|110054.3|33
1730188170000|2024-10-29 07:49:30|110081.3|110056.3|110086.5|110061.5|110086.6|110061.6|110078.5|110053.5|33
1730188180000|2024-10-29 07:49:40|110085.9|110060.9|110081.2|110056.2|110086.7|110061.7|110081.2|110056.2|23
1730188190000|2024-10-29 07:49:50|110081.5|110056.5|110082|110057|110082.6|110057.6|110079.6|110054.6|23
1730188200000|2024-10-29 07:50:00|110082.9|110057.9|110089.5|110064.5|110097|110072|110082.9|110057.9|33
1730188210000|2024-10-29 07:50:10|110086.8|110061.8|110069.7|110044.7|110086.8|110061.8|110067|110042|39
1730188220000|2024-10-29 07:50:20|110070.2|110045.2|110069.3|110044.3|110071.1|110046.1|110065.1|110040.1|36
1730188230000|2024-10-29 07:50:30|110066.8|110041.8|110064.2|110039.2|110069.3|110044.3|110061.9|110036.9|26
1730188240000|2024-10-29 07:50:40|110063.9|110038.9|110065.7|110040.7|110066.8|110041.8|110062|110037|22
1730188250000|2024-10-29 07:50:50|110066.3|110041.3|110066.5|110041.5|110067|110042|110065|110040|11
1730188260000|2024-10-29 07:51:00|110064.9|110039.9|110063.1|110038.1|110066.6|110041.6|110063.1|110038.1|14
1730188270000|2024-10-29 07:51:10|110062.9|110037.9|110065.2|110040.2|110065.6|110040.6|110061.5|110036.5|25
1730188280000|2024-10-29 07:51:20|110065.9|110040.9|110081.1|110056.1|110083.1|110058.1|110065.9|110040.9|34
1730188290000|2024-10-29 07:51:30|110080.9|110055.9|110066.3|110041.3|110083|110058|110066.1|110041.1|47
1730188300000|2024-10-29 07:51:40|110065.4|110040.4|110072.7|110047.7|110075|110050|110064.9|110039.9|35
1730188310000|2024-10-29 07:51:50|110073.2|110048.2|110074.9|110049.9|110075.8|110050.8|110072.8|110047.8|29
1730188320000|2024-10-29 07:52:00|110075|110050|110075.7|110050.7|110076.5|110051.5|110070.5|110045.5|26
1730188330000|2024-10-29 07:52:10|110076.2|110051.2|110075.3|110050.3|110077|110052|110073.6|110048.6|26
1730188340000|2024-10-29 07:52:20|110075.7|110050.7|110074.6|110049.6|110076.6|110051.6|110069.9|110044.9|21
1730188350000|2024-10-29 07:52:30|110074.3|110049.3|110079.4|110054.4|110079.7|110054.7|110074.2|110049.2|27
1730188360000|2024-10-29 07:52:40|110079.5|110054.5|110074.6|110049.6|110080.1|110055.1|110072|110047|41
1730188370000|2024-10-29 07:52:50|110073.4|110048.4|110071.4|110046.4|110075.5|110050.5|110068.6|110043.6|40
1730188380000|2024-10-29 07:53:00|110072.1|110047.1|110077.5|110052.5|110077.5|110052.5|110070|110045|38
1730188390000|2024-10-29 07:53:10|110075|110050|110065.1|110040.1|110075|110050|110060.6|110035.6|22
1730188400000|2024-10-29 07:53:20|110065|110040|110066.3|110041.3|110066.3|110041.3|110064.9|110039.9|22
1730188410000|2024-10-29 07:53:30|110066.2|110041.2|110066|110041|110066.5|110041.5|110066|110041|8
1730188420000|2024-10-29 07:53:40|110066.1|110041.1|110069.4|110044.4|110069.6|110044.6|110065.5|110040.5|24
1730188430000|2024-10-29 07:53:50|110069.5|110044.5|110067.7|110042.7|110069.5|110044.5|110066.9|110041.9|20
1730188440000|2024-10-29 07:54:00|110067.8|110042.8|110066.3|110041.3|110069.6|110044.6|110065.6|110040.6|21
1730188450000|2024-10-29 07:54:10|110066.2|110041.2|110062.9|110037.9|110066.3|110041.3|110062.3|110037.3|20
1730188460000|2024-10-29 07:54:20|110062.7|110037.7|110064.2|110039.2|110064.2|110039.2|110061.5|110036.5|21
1730188470000|2024-10-29 07:54:30|110064.4|110039.4|110062.9|110037.9|110064.9|110039.9|110061.9|110036.9|22
1730188480000|2024-10-29 07:54:40|110062.8|110037.8|110064.4|110039.4|110066.8|110041.8|110062.6|110037.6|24
1730188490000|2024-10-29 07:54:50|110064.3|110039.3|110062.2|110037.2|110065.4|110040.4|110060.9|110035.9|38
1730188500000|2024-10-29 07:55:00|110062.1|110037.1|110061.3|110036.3|110064.5|110039.5|110061.3|110036.3|17
1730188510000|2024-10-29 07:55:10|110061.2|110036.2|110066.6|110041.6|110066.6|110041.6|110060.7|110035.7|16
1730188520000|2024-10-29 07:55:20|110066.7|110041.7|110066|110041|110068.7|110043.7|110065|110040|22
1730188530000|2024-10-29 07:55:30|110066.2|110041.2|110066.1|110041.1|110066.2|110041.2|110065.9|110040.9|7
1730188540000|2024-10-29 07:55:40|110066|110041|110064.5|110039.5|110066|110041|110061.7|110036.7|19
1730188550000|2024-10-29 07:55:50|110064.3|110039.3|110065.4|110040.4|110066.1|110041.1|110064.1|110039.1|14
1730188560000|2024-10-29 07:56:00|110065.2|110040.2|110065.4|110040.4|110065.4|110040.4|110065|110040|5
1730188570000|2024-10-29 07:56:10|110065.6|110040.6|110066.3|110041.3|110066.3|110041.3|110065.6|110040.6|2
1730188580000|2024-10-29 07:56:20|110066.2|110041.2|110067.2|110042.2|110067.2|110042.2|110066.1|110041.1|7
1730188590000|2024-10-29 07:56:30|110067.3|110042.3|110065.3|110040.3|110067.3|110042.3|110065.3|110040.3|9
1730188600000|2024-10-29 07:56:40|110065.4|110040.4|110067.4|110042.4|110067.4|110042.4|110065.1|110040.1|18
1730188610000|2024-10-29 07:56:50|110069.7|110044.7|110068.9|110043.9|110069.7|110044.7|110068.5|110043.5|11
1730188620000|2024-10-29 07:57:00|110069|110044|110070.5|110045.5|110071|110046|110069|110044|14
1730188630000|2024-10-29 07:57:10|110070.8|110045.8|110071.2|110046.2|110071.6|110046.6|110070.5|110045.5|13
1730188640000|2024-10-29 07:57:20|110072.6|110047.6|110068|110043|110072.6|110047.6|110067.2|110042.2|18
1730188650000|2024-10-29 07:57:30|110067.8|110042.8|110068|110043|110070.3|110045.3|110067.1|110042.1|14
1730188660000|2024-10-29 07:57:40|110067.9|110042.9|110070|110045|110070.3|110045.3|110067.8|110042.8|15
1730188670000|2024-10-29 07:57:50|110070.3|110045.3|110070.2|110045.2|110070.5|110045.5|110070.2|110045.2|6
1730188680000|2024-10-29 07:58:00|110069.6|110044.6|110072.9|110047.9|110073.7|110048.7|110067.1|110042.1|17
1730188690000|2024-10-29 07:58:10|110072.5|110047.5|110069.4|110044.4|110073|110048|110067.9|110042.9|14
1730188700000|2024-10-29 07:58:20|110070.2|110045.2|110074.1|110049.1|110076.5|110051.5|110070.2|110045.2|15
1730188710000|2024-10-29 07:58:30|110074|110049|110073.6|110048.6|110074.4|110049.4|110073.3|110048.3|11
1730188720000|2024-10-29 07:58:40|110073.8|110048.8|110075.5|110050.5|110075.5|110050.5|110072.8|110047.8|20
1730188730000|2024-10-29 07:58:50|110075.4|110050.4|110074.7|110049.7|110075.5|110050.5|110070.6|110045.6|27
1730188740000|2024-10-29 07:59:00|110074.6|110049.6|110073.8|110048.8|110074.6|110049.6|110072.7|110047.7|21
1730188750000|2024-10-29 07:59:10|110073.3|110048.3|110073.8|110048.8|110074|110049|110073.2|110048.2|5
1730188760000|2024-10-29 07:59:20|110073.9|110048.9|110084.1|110059.1|110084.6|110059.6|110073.4|110048.4|22
1730188770000|2024-10-29 07:59:30|110084.2|110059.2|110086.8|110061.8|110089|110064|110084.2|110059.2|13
1730188780000|2024-10-29 07:59:40|110087.2|110062.2|110084.4|110059.4|110087.3|110062.3|110079.9|110054.9|28
1730188790000|2024-10-29 07:59:50|110084|110059|110102.6|110077.6|110102.6|110077.6|110083.9|110058.9|34
1730188800000|2024-10-29 08:00:00|110102.2|110077.2|110074.6|110049.6|110103.7|110078.7|110066.5|110041.5|59
1730188810000|2024-10-29 08:00:10|110074.9|110049.9|110081.4|110056.4|110090.5|110065.5|110074.9|110049.9|45
1730188820000|2024-10-29 08:00:20|110081.2|110056.2|110078.1|110053.1|110081.2|110056.2|110074.2|110049.2|48
1730188830000|2024-10-29 08:00:30|110077.5|110052.5|110069.9|110044.9|110078|110053|110069|110044|35
1730188840000|2024-10-29 08:00:40|110068.2|110043.2|110070.5|110045.5|110074.5|110049.5|110066.8|110041.8|39
1730188850000|2024-10-29 08:00:50|110072.2|110047.2|110092.3|110067.3|110092.9|110067.9|110072.2|110047.2|38
1730188860000|2024-10-29 08:01:00|110093|110068|110089.6|110064.6|110093|110068|110083.3|110058.3|38
1730188870000|2024-10-29 08:01:10|110090.4|110065.4|110087.8|110062.8|110090.4|110065.4|110084.4|110059.4|28
1730188880000|2024-10-29 08:01:20|110088.6|110063.6|110084.1|110059.1|110093.4|110068.4|110084.1|110059.1|25
1730188890000|2024-10-29 08:01:30|110083.3|110058.3|110083.3|110058.3|110085.3|110060.3|110081.7|110056.7|29
1730188900000|2024-10-29 08:01:40|110083.6|110058.6|110081.3|110056.3|110083.8|110058.8|110076.3|110051.3|32
1730188910000|2024-10-29 08:01:50|110081.4|110056.4|110081.8|110056.8|110082.3|110057.3|110076.3|110051.3|24
1730188920000|2024-10-29 08:02:00|110082.1|110057.1|110073.2|110048.2|110086|110061|110073.2|110048.2|23
1730188930000|2024-10-29 08:02:10|110073.5|110048.5|110077.2|110052.2|110081.1|110056.1|110073.5|110048.5|29
1730188940000|2024-10-29 08:02:20|110076.4|110051.4|110076.6|110051.6|110076.6|110051.6|110070.1|110045.1|38
1730188950000|2024-10-29 08:02:30|110076.8|110051.8|110074.6|110049.6|110077.1|110052.1|110073.5|110048.5|27
1730188960000|2024-10-29 08:02:40|110074.7|110049.7|110065|110040|110075.1|110050.1|110065|110040|31
1730188970000|2024-10-29 08:02:50|110065.4|110040.4|110064.6|110039.6|110065.4|110040.4|110063.4|110038.4|20
1730188980000|2024-10-29 08:03:00|110064.7|110039.7|110064|110039|110067.2|110042.2|110064|110039|23
1730188990000|2024-10-29 08:03:10|110064.4|110039.4|110063.5|110038.5|110068.1|110043.1|110058.3|110033.3|23
1730189000000|2024-10-29 08:03:20|110063.9|110038.9|110062.7|110037.7|110064.7|110039.7|110059.1|110034.1|20
1730189010000|2024-10-29 08:03:30|110062.5|110037.5|110053.5|110028.5|110062.5|110037.5|110048|110023|44
1730189020000|2024-10-29 08:03:40|110053.4|110028.4|110055.7|110030.7|110060.5|110035.5|110053.4|110028.4|37
1730189030000|2024-10-29 08:03:50|110056.1|110031.1|110051.4|110026.4|110057.3|110032.3|110046.6|110021.6|31
1730189040000|2024-10-29 08:04:00|110051.9|110026.9|110046|110021|110052.5|110027.5|110045.2|110020.2|21
1730189050000|2024-10-29 08:04:10|110046.3|110021.3|110049.2|110024.2|110049.4|110024.4|110044.8|110019.8|25
1730189060000|2024-10-29 08:04:20|110049.4|110024.4|110054.1|110029.1|110055.6|110030.6|110047.4|110022.4|21
1730189070000|2024-10-29 08:04:30|110053.3|110028.3|110049.9|110024.9|110053.8|110028.8|110046.8|110021.8|34
1730189080000|2024-10-29 08:04:40|110049.4|110024.4|110050.5|110025.5|110050.8|110025.8|110049.1|110024.1|15
1730189090000|2024-10-29 08:04:50|110050.8|110025.8|110068.5|110043.5|110069|110044|110050.8|110025.8|25
1730189100000|2024-10-29 08:05:00|110069.2|110044.2|110062.6|110037.6|110071.6|110046.6|110061.5|110036.5|31
1730189110000|2024-10-29 08:05:10|110063|110038|110065.1|110040.1|110066.6|110041.6|110062.1|110037.1|20
1730189120000|2024-10-29 08:05:20|110066.5|110041.5|110070.3|110045.3|110070.6|110045.6|110063|110038|26
1730189130000|2024-10-29 08:05:30|110072.7|110047.7|110069.8|110044.8|110078|110053|110069.2|110044.2|32
1730189140000|2024-10-29 08:05:40|110069.9|110044.9|110070.2|110045.2|110076.3|110051.3|110069.1|110044.1|19
1730189150000|2024-10-29 08:05:50|110070.6|110045.6|110064.9|110039.9|110071|110046|110060.8|110035.8|27
1730189160000|2024-10-29 08:06:00|110064.6|110039.6|110062.6|110037.6|110065|110040|110061.1|110036.1|26
1730189170000|2024-10-29 08:06:10|110062.3|110037.3|110023.9|109998.9|110063.2|110038.2|110022.7|109997.7|47
1730189180000|2024-10-29 08:06:20|110023.8|109998.8|110028.7|110003.7|110035.3|110010.3|110023.8|109998.8|25
1730189190000|2024-10-29 08:06:30|110027.9|110002.9|110021.8|109996.8|110029|110004|110019.9|109994.9|24
1730189200000|2024-10-29 08:06:40|110022|109997|110034.9|109984.9|110052|110002|110016.4|109983.3|43
1730189210000|2024-10-29 08:06:50|110035.2|109985.2|110043.9|109993.9|110045.2|109995.2|110035.2|109985.2|21
1730189220000|2024-10-29 08:07:00|110043.2|109993.2|110052.1|110002.1|110053|110003|110043.2|109993.2|34
1730189230000|2024-10-29 08:07:10|110053|110003|110055|110005|110061.2|110011.2|110051.4|110001.4|30
1730189240000|2024-10-29 08:07:20|110054.9|110004.9|110048.1|109998.1|110054.9|110004.9|110047.7|109997.7|23
1730189250000|2024-10-29 08:07:30|110046.9|109996.9|110044.3|109994.3|110046.9|109996.9|110043|109993|25
1730189260000|2024-10-29 08:07:40|110044.2|109994.2|110020.9|109995.9|110044.2|109995.9|110018.7|109985.9|22
1730189270000|2024-10-29 08:07:50|110020.8|109995.8|110020.4|109995.4|110020.9|109995.9|110019.5|109994.5|9
1730189280000|2024-10-29 08:08:00|110020.3|109995.3|110019.6|109994.6|110021.6|109996.6|110013.5|109988.5|27
1730189290000|2024-10-29 08:08:10|110019.5|109994.5|110023.7|109998.7|110023.7|109998.7|110017.2|109992.2|19
1730189300000|2024-10-29 08:08:20|110024.1|109999.1|110025|110000|110027.8|110002.8|110022.7|109997.7|34
1730189310000|2024-10-29 08:08:30|110025.3|110000.3|110025.3|110000.3|110027.4|110002.4|110025.2|110000.2|15
1730189320000|2024-10-29 08:08:40|110026|110001|110020.2|109995.2|110027.6|110002.6|110020.2|109995.2|16
1730189330000|2024-10-29 08:08:50|110019.3|109994.3|110017.2|109992.2|110020.1|109995.1|110016.8|109991.8|22
1730189340000|2024-10-29 08:09:00|110016.5|109991.5|110014.8|109989.8|110016.7|109991.7|110007.3|109982.3|25
1730189350000|2024-10-29 08:09:10|110015.1|109990.1|110009.8|109984.8|110017.4|109992.4|110009.2|109984.2|36
1730189360000|2024-10-29 08:09:20|110009.1|109984.1|110009.2|109984.2|110012.9|109987.9|110008.2|109983.2|21
1730189370000|2024-10-29 08:09:30|110009.9|109984.9|109978.6|109953.6|110014.6|109989.6|109978.6|109953.6|41
1730189380000|2024-10-29 08:09:40|109978.3|109953.3|109972.9|109947.9|109978.3|109953.3|109972.5|109947.5|30
1730189390000|2024-10-29 08:09:50|109973.1|109948.1|109974.3|109949.3|109974.6|109949.6|109970.1|109945.1|24
1730189400000|2024-10-29 08:10:00|109974.2|109949.2|109973.9|109948.9|109977.6|109952.6|109970.7|109945.7|29
1730189410000|2024-10-29 08:10:10|109976.3|109951.3|109964.2|109939.2|109976.3|109951.3|109963.9|109938.9|32
1730189420000|2024-10-29 08:10:20|109955.1|109930.1|109961.5|109936.5|109963.6|109938.6|109954.3|109929.3|30
1730189430000|2024-10-29 08:10:30|109961.9|109936.9|109955.3|109930.3|109962.4|109937.4|109954.1|109929.1|38
1730189440000|2024-10-29 08:10:40|109955.1|109930.1|109947.4|109922.4|109957.8|109932.8|109946.2|109921.2|36
1730189450000|2024-10-29 08:10:50|109945.2|109920.2|109941.4|109916.4|109946|109921|109940.3|109915.3|33
1730189460000|2024-10-29 08:11:00|109940.3|109915.3|109950.8|109925.8|109950.8|109925.8|109935.5|109910.5|21
1730189470000|2024-10-29 08:11:10|109952|109927|109950.5|109925.5|109954.7|109929.7|109950.1|109925.1|23
1730189480000|2024-10-29 08:11:20|109951.7|109926.7|109947.2|109922.2|109954.9|109929.9|109947.2|109922.2|17
1730189490000|2024-10-29 08:11:30|109947.3|109922.3|109951.5|109926.5|109952.4|109927.4|109947.3|109922.3|24
1730189500000|2024-10-29 08:11:40|109951.2|109926.2|109954.5|109929.5|109955.8|109930.8|109951.2|109926.2|28
1730189510000|2024-10-29 08:11:50|109954.2|109929.2|109970.7|109945.7|109972|109947|109953.2|109928.2|25
1730189520000|2024-10-29 08:12:00|109971.7|109946.7|109984.1|109959.1|109984.1|109959.1|109971.7|109946.7|30
1730189530000|2024-10-29 08:12:10|109983.9|109958.9|109981.2|109956.2|109985.6|109960.6|109981.2|109956.2|24
1730189540000|2024-10-29 08:12:20|109980.9|109955.9|109980.4|109955.4|109981.5|109956.5|109980|109955|19
1730189550000|2024-10-29 08:12:30|109980.2|109955.2|109986.9|109961.9|109988.5|109963.5|109979.6|109954.6|20
1730189560000|2024-10-29 08:12:40|109986.6|109961.6|109975.4|109950.4|109986.6|109961.6|109975.4|109950.4|32
1730189570000|2024-10-29 08:12:50|109975.1|109950.1|109955.5|109930.5|109975.1|109950.1|109954.8|109929.8|31
1730189580000|2024-10-29 08:13:00|109957.5|109932.5|109964.2|109939.2|109969.3|109944.3|109957.5|109932.5|31
1730189590000|2024-10-29 08:13:10|109963.9|109938.9|109982.6|109957.6|109984.1|109959.1|109963.9|109938.9|30
1730189600000|2024-10-29 08:13:20|109982.7|109957.7|109979.4|109954.4|109982.8|109957.8|109977.3|109952.3|11
1730189610000|2024-10-29 08:13:30|109979.2|109954.2|109981.5|109956.5|109989.9|109964.9|109976.1|109951.1|35
1730189620000|2024-10-29 08:13:40|109980.6|109955.6|109988.8|109963.8|109989.1|109964.1|109967.9|109942.9|32
1730189630000|2024-10-29 08:13:50|109989.5|109964.5|109989.2|109964.2|109989.8|109964.8|109988.5|109963.5|11
1730189640000|2024-10-29 08:14:00|109989.9|109964.9|109991.1|109966.1|109997|109972|109989.9|109964.9|23
1730189650000|2024-10-29 08:14:10|109989.9|109964.9|109982.6|109957.6|109990.7|109965.7|109982.4|109957.4|14
1730189660000|2024-10-29 08:14:20|109982.5|109957.5|109977|109952|109982.5|109957.5|109967.3|109942.3|47
1730189670000|2024-10-29 08:14:30|109976.4|109951.4|109971.6|109946.6|109976.4|109951.4|109970|109945|20
1730189680000|2024-10-29 08:14:40|109972.6|109947.6|109972.6|109947.6|109972.6|109947.6|109972.5|109947.5|3
1730189690000|2024-10-29 08:14:50|109972.5|109947.5|109969.2|109944.2|109973.6|109948.6|109968.3|109943.3|20
1730189700000|2024-10-29 08:15:00|109966.7|109941.7|109965.7|109940.7|109968.1|109943.1|109964.2|109939.2|26
1730189710000|2024-10-29 08:15:10|109965.5|109940.5|109967.3|109942.3|109969.6|109944.6|109963.9|109938.9|35
1730189720000|2024-10-29 08:15:20|109966.5|109941.5|109973.6|109948.6|109973.6|109948.6|109963.9|109938.9|32
1730189730000|2024-10-29 08:15:30|109973.3|109948.3|109973.5|109948.5|109977.4|109952.4|109967.2|109942.2|23
1730189740000|2024-10-29 08:15:40|109973.6|109948.6|109974.7|109949.7|109975.7|109950.7|109972.4|109947.4|29
1730189750000|2024-10-29 08:15:50|109974.6|109949.6|109983.6|109958.6|109985.6|109960.6|109974.4|109949.4|37
1730189760000|2024-10-29 08:16:00|109984|109959|109997.2|109972.2|109997.8|109972.8|109983.7|109958.7|38
1730189770000|2024-10-29 08:16:10|109997.7|109972.7|109998.3|109973.3|110000.8|109975.8|109996.3|109971.3|22
1730189780000|2024-10-29 08:16:20|109998.8|109973.8|109983.2|109958.2|110008.2|109983.2|109983.2|109958.2|48
1730189790000|2024-10-29 08:16:30|109983.3|109958.3|109975.1|109950.1|109983.9|109958.9|109974.1|109949.1|32
1730189800000|2024-10-29 08:16:40|109975|109950|109962.4|109937.4|109975|109950|109955.9|109930.9|44
1730189810000|2024-10-29 08:16:50|109962.1|109937.1|109962|109937|109964.1|109939.1|109961.7|109936.7|22
1730189820000|2024-10-29 08:17:00|109961.9|109936.9|109951.3|109926.3|109961.9|109936.9|109951|109926|28
1730189830000|2024-10-29 08:17:10|109951.7|109926.7|109951.9|109926.9|109952.9|109927.9|109950.3|109925.3|22
1730189840000|2024-10-29 08:17:20|109950.4|109925.4|109956.3|109931.3|109956.5|109931.5|109950|109925|21
1730189850000|2024-10-29 08:17:30|109956.7|109931.7|109953.5|109928.5|109961|109936|109952.1|109927.1|27
1730189860000|2024-10-29 08:17:40|109953.6|109928.6|109961.7|109936.7|109962.7|109937.7|109952.6|109927.6|36
1730189870000|2024-10-29 08:17:50|109961.5|109936.5|109946.1|109921.1|109962.7|109937.7|109945.2|109920.2|37
1730189880000|2024-10-29 08:18:00|109945.4|109920.4|109940.7|109915.7|109945.4|109920.4|109940.5|109915.5|22
1730189890000|2024-10-29 08:18:10|109940.9|109915.9|109940.2|109915.2|109941.3|109916.3|109940.2|109915.2|9
1730189900000|2024-10-29 08:18:20|109940.9|109915.9|109938.3|109913.3|109941.2|109916.2|109938.3|109913.3|14
1730189910000|2024-10-29 08:18:30|109938.1|109913.1|109941.2|109916.2|109941.4|109916.4|109937.4|109912.4|29
1730189920000|2024-10-29 08:18:40|109940.5|109915.5|109944.3|109919.3|109945.4|109920.4|109940.3|109915.3|32
1730189930000|2024-10-29 08:18:50|109945.2|109920.2|109962.2|109937.2|109962.7|109937.7|109945.2|109920.2|39
1730189940000|2024-10-29 08:19:00|109963.2|109938.2|109962.5|109937.5|109963.2|109938.2|109959.8|109934.8|15
1730189950000|2024-10-29 08:19:10|109962.6|109937.6|109958.6|109933.6|109965|109940|109958|109933|24
1730189960000|2024-10-29 08:19:20|109958.8|109933.8|109959.4|109934.4|109960.3|109935.3|109958.8|109933.8|18
1730189970000|2024-10-29 08:19:30|109959.3|109934.3|109959.5|109934.5|109960.6|109935.6|109959|109934|24
1730189980000|2024-10-29 08:19:40|109959.3|109934.3|109959.3|109934.3|109959.4|109934.4|109957.7|109932.7|18
1730189990000|2024-10-29 08:19:50|109959|109934|109961.7|109936.7|109962.9|109937.9|109956|109931|29
1730190000000|2024-10-29 08:20:00|109961.8|109936.8|109962.3|109937.3|109969.4|109944.4|109961.7|109936.7|38
1730190010000|2024-10-29 08:20:10|109961.9|109936.9|109958.9|109933.9|109962.1|109937.1|109958.5|109933.5|13
1730190020000|2024-10-29 08:20:20|109958.8|109933.8|109960.3|109935.3|109962|109937|109958.4|109933.4|15
1730190030000|2024-10-29 08:20:30|109960.5|109935.5|109961.4|109936.4|109967.3|109942.3|109960.1|109935.1|19
1730190040000|2024-10-29 08:20:40|109960.2|109935.2|109959.7|109934.7|109965.4|109940.4|109955.9|109930.9|27
1730190050000|2024-10-29 08:20:50|109959.4|109934.4|109963.5|109938.5|109963.7|109938.7|109957.7|109932.7|16
1730190060000|2024-10-29 08:21:00|109963.9|109938.9|109967.1|109942.1|109972.1|109947.1|109963.9|109938.9|32
1730190070000|2024-10-29 08:21:10|109966.8|109941.8|109961.5|109936.5|109966.8|109941.8|109960.8|109935.8|22
1730190080000|2024-10-29 08:21:20|109961.8|109936.8|110005.8|109980.8|110008.3|109983.3|109961.8|109936.8|33
1730190090000|2024-10-29 08:21:30|110005.7|109980.7|110007|109982|110010.4|109985.4|110004.5|109979.5|28
1730190100000|2024-10-29 08:21:40|110005.3|109980.3|110014.6|109989.6|110014.6|109989.6|110005.3|109980.3|22
1730190110000|2024-10-29 08:21:50|110013.4|109988.4|110033.2|110008.2|110037.3|110012.3|110013.4|109988.4|43
1730190120000|2024-10-29 08:22:00|110033.7|110008.7|110035.3|110010.3|110037.2|110012.2|110029.4|110004.4|34
1730190130000|2024-10-29 08:22:10|110034|110009|110035.1|110010.1|110036.6|110011.6|110029.3|110004.3|38
1730190140000|2024-10-29 08:22:20|110035.2|110010.2|110036.7|110011.7|110039.3|110014.3|110035.2|110010.2|31
1730190150000|2024-10-29 08:22:30|110037.3|110012.3|110038|110013|110039.3|110014.3|110035.4|110010.4|24
1730190160000|2024-10-29 08:22:40|110036.6|110011.6|110026.1|110001.1|110038.7|110013.7|110025.5|110000.5|37
1730190170000|2024-10-29 08:22:50|110026.2|110001.2|110031.4|110006.4|110031.4|110006.4|110026.2|110001.2|27
1730190180000|2024-10-29 08:23:00|110030.9|110005.9|110026.5|110001.5|110032.2|110007.2|110025.5|110000.5|32
1730190190000|2024-10-29 08:23:10|110026.7|110001.7|110015.5|109990.5|110026.7|110001.7|110014.8|109989.8|30
1730190200000|2024-10-29 08:23:20|110015.9|109990.9|110018.5|109993.5|110018.5|109993.5|110015.9|109990.9|10
1730190210000|2024-10-29 08:23:30|110020.5|109995.5|110028.7|110003.7|110028.7|110003.7|110020.5|109995.5|18
1730190220000|2024-10-29 08:23:40|110027.9|110002.9|110027.4|110002.4|110029.3|110004.3|110024.8|109999.8|34
1730190230000|2024-10-29 08:23:50|110027.2|110002.2|110020.3|109995.3|110027.2|110002.2|110018.9|109993.9|35
1730190240000|2024-10-29 08:24:00|110020.6|109995.6|109990.6|109965.6|110022|109997|109989.8|109964.8|53
1730190250000|2024-10-29 08:24:10|109990.3|109965.3|109974.3|109949.3|109991|109966|109971.9|109946.9|44
1730190260000|2024-10-29 08:24:20|109974.5|109949.5|109977.5|109952.5|109977.5|109952.5|109972.2|109947.2|40
1730190270000|2024-10-29 08:24:30|109977.4|109952.4|109973.3|109948.3|109977.4|109952.4|109973.2|109948.2|27
1730190280000|2024-10-29 08:24:40|109973.5|109948.5|109972.6|109947.6|109976.2|109951.2|109972.6|109947.6|25
1730190290000|2024-10-29 08:24:50|109972.5|109947.5|109972.3|109947.3|109974.5|109949.5|109971.9|109946.9|15
1730190300000|2024-10-29 08:25:00|109972.2|109947.2|109973.3|109948.3|109974.8|109949.8|109971.1|109946.1|22
1730190310000|2024-10-29 08:25:10|109973.2|109948.2|109973.6|109948.6|109974.1|109949.1|109972.7|109947.7|22
1730190320000|2024-10-29 08:25:20|109973.9|109948.9|109972.3|109947.3|109975.3|109950.3|109972.1|109947.1|24
1730190330000|2024-10-29 08:25:30|109972.6|109947.6|109971.8|109946.8|109973.4|109948.4|109971.8|109946.8|20
1730190340000|2024-10-29 08:25:40|109972|109947|109970|109945|109976.7|109951.7|109969.2|109944.2|27
1730190350000|2024-10-29 08:25:50|109969.4|109944.4|109974.5|109949.5|109974.5|109949.5|109969.3|109944.3|29
1730190360000|2024-10-29 08:26:00|109974.7|109949.7|109970.2|109945.2|109975.3|109950.3|109970.2|109945.2|17
1730190370000|2024-10-29 08:26:10|109970.7|109945.7|109968.1|109943.1|109971.7|109946.7|109968.1|109943.1|31
1730190380000|2024-10-29 08:26:20|109968.8|109943.8|109955.9|109930.9|109971.1|109946.1|109955.7|109930.7|25
1730190390000|2024-10-29 08:26:30|109956|109931|109955.7|109930.7|109959.5|109934.5|109955.7|109930.7|14
1730190400000|2024-10-29 08:26:40|109956.1|109931.1|109955|109930|109957.4|109932.4|109954.3|109929.3|21
1730190410000|2024-10-29 08:26:50|109955.1|109930.1|109962.2|109937.2|109965.6|109940.6|109952.2|109927.2|30
1730190420000|2024-10-29 08:27:00|109962.5|109937.5|109962.6|109937.6|109974|109949|109962.5|109937.5|30
1730190430000|2024-10-29 08:27:10|109962.3|109937.3|109962.3|109937.3|109962.6|109937.6|109959.1|109934.1|18
1730190440000|2024-10-29 08:27:20|109962.6|109937.6|109961.1|109936.1|109962.7|109937.7|109961.1|109936.1|15
1730190450000|2024-10-29 08:27:30|109961.2|109936.2|109981.3|109956.3|109981.3|109956.3|109960.6|109935.6|37
1730190460000|2024-10-29 08:27:40|109981|109956|109983.7|109958.7|109984.7|109959.7|109979.6|109954.6|32
1730190470000|2024-10-29 08:27:50|109984.8|109959.8|109988.2|109963.2|109992|109967|109984.7|109959.7|41
1730190480000|2024-10-29 08:28:00|109987.9|109962.9|109980.5|109955.5|109989|109964|109979.9|109954.9|30
1730190490000|2024-10-29 08:28:10|109980|109955|109976.2|109951.2|109982.2|109957.2|109974.7|109949.7|26
1730190500000|2024-10-29 08:28:20|109976.1|109951.1|109968|109943|109977.6|109952.6|109967.1|109942.1|38
1730190510000|2024-10-29 08:28:30|109968.3|109943.3|109983.8|109958.8|109984.3|109959.3|109967.9|109942.9|20
1730190520000|2024-10-29 08:28:40|109983.6|109958.6|109983.3|109958.3|109987|109962|109983.3|109958.3|17
1730190530000|2024-10-29 08:28:50|109983.9|109958.9|109973.1|109948.1|109985.1|109960.1|109973.1|109948.1|25
1730190540000|2024-10-29 08:29:00|109972.8|109947.8|109963.7|109938.7|109972.8|109947.8|109963|109938|31
1730190550000|2024-10-29 08:29:10|109963.3|109938.3|109953.2|109928.2|109963.3|109938.3|109953|109928|28
1730190560000|2024-10-29 08:29:20|109953.1|109928.1|109945.9|109920.9|109953.5|109928.5|109944.7|109919.7|33
1730190570000|2024-10-29 08:29:30|109945.5|109920.5|109949.2|109924.2|109950.1|109925.1|109943.7|109918.7|22
1730190580000|2024-10-29 08:29:40|109949.3|109924.3|109944.8|109919.8|109949.3|109924.3|109944.6|109919.6|28
1730190590000|2024-10-29 08:29:50|109945|109920|109906.5|109881.5|109945|109920|109904|109879|55
1730190600000|2024-10-29 08:30:00|109900.4|109875.4|109852.4|109827.4|109900.4|109875.4|109845.3|109820.3|75
1730190610000|2024-10-29 08:30:10|109852.6|109827.6|109863.4|109838.4|109868.1|109843.1|109851.4|109826.4|58
1730190620000|2024-10-29 08:30:20|109860.8|109835.8|109892.6|109867.6|109898.3|109873.3|109857.7|109832.7|61
1730190630000|2024-10-29 08:30:30|109892.2|109867.2|109895.9|109870.9|109899.8|109874.8|109884.9|109859.9|54
1730190640000|2024-10-29 08:30:40|109892.9|109867.9|109897.5|109872.5|109897.5|109872.5|109889.6|109864.6|62
1730190650000|2024-10-29 08:30:50|109904.2|109879.2|109928.3|109903.3|109929.5|109904.5|109904.2|109879.2|55
1730190660000|2024-10-29 08:31:00|109927.4|109902.4|109910.2|109885.2|109929.4|109904.4|109909.7|109884.7|55
1730190670000|2024-10-29 08:31:10|109911.7|109886.7|109884.6|109859.6|109914.5|109889.5|109884.6|109859.6|58
1730190680000|2024-10-29 08:31:20|109885.1|109860.1|109879.7|109854.7|109885.5|109860.5|109876.2|109851.2|55
1730190690000|2024-10-29 08:31:30|109881|109856|109894|109869|109896.2|109871.2|109880.1|109855.1|51
1730190700000|2024-10-29 08:31:40|109893.9|109868.9|109904.3|109879.3|109907.3|109882.3|109884.7|109859.7|57
1730190710000|2024-10-29 08:31:50|109905.8|109880.8|109906.5|109881.5|109909|109884|109900.3|109875.3|46
1730190720000|2024-10-29 08:32:00|109906.6|109881.6|109896.8|109871.8|109909.2|109884.2|109896.6|109871.6|36
1730190730000|2024-10-29 08:32:10|109896|109871|109899.5|109874.5|109899.5|109874.5|109884.8|109859.8|43
1730190740000|2024-10-29 08:32:20|109899.9|109874.9|109893.5|109868.5|109900.1|109875.1|109883.6|109858.6|47
1730190750000|2024-10-29 08:32:30|109896.6|109871.6|109911.6|109886.6|109913.5|109888.5|109895.7|109870.7|43
1730190760000|2024-10-29 08:32:40|109911.2|109886.2|109896.2|109871.2|109913.7|109888.7|109894|109869|39
1730190770000|2024-10-29 08:32:50|109896.6|109871.6|109895.1|109870.1|109904.1|109879.1|109890.8|109865.8|42
1730190780000|2024-10-29 08:33:00|109895.5|109870.5|109896.4|109871.4|109901|109876|109891.2|109866.2|25
1730190790000|2024-10-29 08:33:10|109896.1|109871.1|109894.7|109869.7|109901.8|109876.8|109893.6|109868.6|42
1730190800000|2024-10-29 08:33:20|109894.5|109869.5|109888|109863|109895|109870|109882.3|109857.3|43
1730190810000|2024-10-29 08:33:30|109888.3|109863.3|109878|109853|109890.9|109865.9|109876.3|109851.3|45
1730190820000|2024-10-29 08:33:40|109878.5|109853.5|109880.7|109855.7|109883.8|109858.8|109876.9|109851.9|40
1730190830000|2024-10-29 08:33:50|109880.8|109855.8|109886.4|109861.4|109888.4|109863.4|109879.7|109854.7|22
1730190840000|2024-10-29 08:34:00|109887.1|109862.1|109877.2|109852.2|109887.3|109862.3|109876.7|109851.7|41
1730190850000|2024-10-29 08:34:10|109877.5|109852.5|109883.7|109858.7|109884.3|109859.3|109877.5|109852.5|19
1730190860000|2024-10-29 08:34:20|109882.6|109857.6|109864.9|109839.9|109883|109858|109864.1|109839.1|36
1730190870000|2024-10-29 08:34:30|109865.3|109840.3|109872.8|109847.8|109872.8|109847.8|109864.7|109839.7|16
1730190880000|2024-10-29 08:34:40|109872.5|109847.5|109881.6|109856.6|109885.2|109860.2|109872.2|109847.2|24
1730190890000|2024-10-29 08:34:50|109880.9|109855.9|109877.3|109852.3|109883.6|109858.6|109877.3|109852.3|18
1730190900000|2024-10-29 08:35:00|109877|109852|109859.3|109834.3|109881.7|109856.7|109858.6|109833.6|32
1730190910000|2024-10-29 08:35:10|109859.8|109834.8|109853|109828|109860.5|109835.5|109853|109828|27
1730190920000|2024-10-29 08:35:20|109852.9|109827.9|109857.7|109832.7|109857.7|109832.7|109852.9|109827.9|21
1730190930000|2024-10-29 08:35:30|109857.8|109832.8|109855.3|109830.3|109857.8|109832.8|109852.4|109827.4|22
1730190940000|2024-10-29 08:35:40|109854.7|109829.7|109855.8|109830.8|109856.8|109831.8|109853.4|109828.4|24
1730190950000|2024-10-29 08:35:50|109855.6|109830.6|109861.4|109836.4|109863.7|109838.7|109855.6|109830.6|17
1730190960000|2024-10-29 08:36:00|109861.7|109836.7|109860.6|109835.6|109861.7|109836.7|109857.6|109832.6|40
1730190970000|2024-10-29 08:36:10|109860.8|109835.8|109867.4|109842.4|109869.2|109844.2|109860.6|109835.6|31
1730190980000|2024-10-29 08:36:20|109867.6|109842.6|109862.8|109837.8|109868.7|109843.7|109862.6|109837.6|15
1730190990000|2024-10-29 08:36:30|109862.1|109837.1|109857.7|109832.7|109862.1|109837.1|109855.5|109830.5|38
1730191000000|2024-10-29 08:36:40|109858.4|109833.4|109867.5|109842.5|109869.9|109844.9|109857.6|109832.6|33
1730191010000|2024-10-29 08:36:50|109867.1|109842.1|109858.7|109833.7|109867.2|109842.2|109856.1|109831.1|28
1730191020000|2024-10-29 08:37:00|109858.9|109833.9|109864.8|109839.8|109865.7|109840.7|109858.9|109833.9|29
1730191030000|2024-10-29 08:37:10|109865|109840|109860.8|109835.8|109865|109840|109860.5|109835.5|15
1730191040000|2024-10-29 08:37:20|109860.3|109835.3|109877.8|109852.8|109878.2|109853.2|109859|109834|33
1730191050000|2024-10-29 08:37:30|109877.9|109852.9|109869.9|109844.9|109880.9|109855.9|109864.4|109839.4|31
1730191060000|2024-10-29 08:37:40|109869.3|109844.3|109867.4|109842.4|109872.1|109847.1|109867.4|109842.4|22
1730191070000|2024-10-29 08:37:50|109867.7|109842.7|109853.5|109828.5|109869.9|109844.9|109853.5|109828.5|43
1730191080000|2024-10-29 08:38:00|109852.7|109827.7|109831|109806|109854.8|109829.8|109829.3|109804.3|43
1730191090000|2024-10-29 08:38:10|109831.8|109806.8|109808.6|109783.6|109832.5|109807.5|109808.1|109783.1|52
1730191100000|2024-10-29 08:38:20|109807.2|109782.2|109804.5|109779.5|109808.9|109783.9|109796.2|109771.2|55
1730191110000|2024-10-29 08:38:30|109804.9|109779.9|109791|109766|109805|109780|109787.7|109762.7|51
1730191120000|2024-10-29 08:38:40|109789.9|109764.9|109799.5|109774.5|109806.6|109781.6|109789.9|109764.9|53
1730191130000|2024-10-29 08:38:50|109799.8|109774.8|109805.3|109780.3|109806.4|109781.4|109798.8|109773.8|40
1730191140000|2024-10-29 08:39:00|109804|109779|109804.6|109779.6|109808|109783|109800.2|109775.2|39
1730191150000|2024-10-29 08:39:10|109805.6|109780.6|109805.1|109780.1|109816.5|109791.5|109801.9|109776.9|55
1730191160000|2024-10-29 08:39:20|109806.1|109781.1|109797.8|109772.8|109807|109782|109797.1|109772.1|35
1730191170000|2024-10-29 08:39:30|109798.3|109773.3|109803.3|109778.3|109803.8|109778.8|109797.3|109772.3|38
1730191180000|2024-10-29 08:39:40|109804.2|109779.2|109790.9|109765.9|109804.2|109779.2|109787.5|109762.5|28
1730191190000|2024-10-29 08:39:50|109790.4|109765.4|109777.4|109752.4|109790.4|109765.4|109776|109751|33
1730191200000|2024-10-29 08:40:00|109777.1|109752.1|109774.2|109749.2|109778.7|109753.7|109769.8|109744.8|50
1730191210000|2024-10-29 08:40:10|109775.3|109750.3|109772.3|109747.3|109775.3|109750.3|109772.3|109747.3|34
1730191220000|2024-10-29 08:40:20|109772.2|109747.2|109751|109726|109772.2|109747.2|109750.3|109725.3|56
1730191230000|2024-10-29 08:40:30|109750.5|109725.5|109744.7|109719.7|109750.6|109725.6|109744.3|109719.3|40
1730191240000|2024-10-29 08:40:40|109744.9|109719.9|109750.1|109725.1|109758.8|109733.8|109744.9|109719.9|41
1730191250000|2024-10-29 08:40:50|109748.7|109723.7|109756.3|109731.3|109756.3|109731.3|109748.6|109723.6|24
1730191260000|2024-10-29 08:41:00|109756.7|109731.7|109775.3|109750.3|109778.9|109753.9|109755.5|109730.5|42
1730191270000|2024-10-29 08:41:10|109775.1|109750.1|109775.3|109750.3|109777.2|109752.2|109770.6|109745.6|42
1730191280000|2024-10-29 08:41:20|109775.8|109750.8|109732.4|109707.4|109776|109751|109732.4|109694.7|35
1730191290000|2024-10-29 08:41:30|109732.1|109707.1|109731.4|109706.4|109732.6|109707.6|109727.9|109702.9|28
1730191300000|2024-10-29 08:41:40|109729.4|109704.4|109730.7|109705.7|109738.3|109713.3|109727.7|109702.7|31
1730191310000|2024-10-29 08:41:50|109729.6|109704.6|109737.9|109712.9|109737.9|109712.9|109728.5|109703.5|36
1730191320000|2024-10-29 08:42:00|109738.1|109713.1|109738.7|109713.7|109739.3|109714.3|109732.2|109707.2|30
1730191330000|2024-10-29 08:42:10|109738.5|109713.5|109742.2|109717.2|109742.8|109717.8|109737.9|109712.9|24
1730191340000|2024-10-29 08:42:20|109742.1|109717.1|109737.5|109712.5|109743.7|109718.7|109737.5|109712.5|17
1730191350000|2024-10-29 08:42:30|109737.7|109712.7|109741.4|109716.4|109741.4|109716.4|109733.8|109708.8|28
1730191360000|2024-10-29 08:42:40|109741.7|109716.7|109746.6|109721.6|109746.6|109721.6|109741.7|109716.7|23
1730191370000|2024-10-29 08:42:50|109746.1|109721.1|109746.7|109721.7|109749.3|109724.3|109745.1|109720.1|19
1730191380000|2024-10-29 08:43:00|109746.6|109721.6|109748.9|109723.9|109750.4|109725.4|109745.1|109720.1|24
1730191390000|2024-10-29 08:43:10|109748.2|109723.2|109742.5|109717.5|109748.2|109723.2|109741.1|109716.1|23
1730191400000|2024-10-29 08:43:20|109742.4|109717.4|109740.3|109715.3|109742.4|109717.4|109732.7|109707.7|31
1730191410000|2024-10-29 08:43:30|109741.3|109716.3|109735.5|109710.5|109741.6|109716.6|109734.7|109709.7|18
1730191420000|2024-10-29 08:43:40|109735.3|109710.3|109735.8|109710.8|109737.6|109712.6|109731.1|109706.1|27
1730191430000|2024-10-29 08:43:50|109735.6|109710.6|109735.5|109710.5|109737.9|109712.9|109735|109710|12
1730191440000|2024-10-29 08:44:00|109737.2|109712.2|109752.9|109727.9|109753.9|109728.9|109737.2|109712.2|35
1730191450000|2024-10-29 08:44:10|109751.2|109726.2|109762.6|109737.6|109763.1|109738.1|109751.2|109726.2|24
1730191460000|2024-10-29 08:44:20|109762.8|109737.8|109771.4|109746.4|109771.4|109746.4|109762.8|109737.8|28
1730191470000|2024-10-29 08:44:30|109772.7|109747.7|109769|109744|109773.2|109748.2|109765.2|109740.2|30
1730191480000|2024-10-29 08:44:40|109767.8|109742.8|109764.6|109739.6|109768|109743|109761.5|109736.5|17
1730191490000|2024-10-29 08:44:50|109764.7|109739.7|109766.3|109741.3|109766.3|109741.3|109761|109736|23
1730191500000|2024-10-29 08:45:00|109764.2|109739.2|109774|109749|109774.7|109749.7|109764.2|109739.2|42
1730191510000|2024-10-29 08:45:10|109773.8|109748.8|109779.6|109754.6|109780.1|109755.1|109773.8|109748.8|24
1730191520000|2024-10-29 08:45:20|109779.2|109754.2|109775.6|109750.6|109780|109755|109773.3|109748.3|38
1730191530000|2024-10-29 08:45:30|109775.8|109750.8|109776.9|109751.9|109784.3|109759.3|109775.8|109750.8|34
1730191540000|2024-10-29 08:45:40|109777|109752|109771|109746|109777.8|109752.8|109769.9|109744.9|28
1730191550000|2024-10-29 08:45:50|109770.4|109745.4|109768|109743|109770.4|109745.4|109763.5|109738.5|32
1730191560000|2024-10-29 08:46:00|109768.7|109743.7|109755.2|109730.2|109769|109744|109754.1|109729.1|38
1730191570000|2024-10-29 08:46:10|109755.7|109730.7|109772.4|109747.4|109772.4|109747.4|109755.7|109730.7|29
1730191580000|2024-10-29 08:46:20|109773.3|109748.3|109769.2|109744.2|109775.6|109750.6|109769.2|109744.2|21
1730191590000|2024-10-29 08:46:30|109769.1|109744.1|109773|109748|109774.7|109749.7|109769.1|109744.1|21
1730191600000|2024-10-29 08:46:40|109772.5|109747.5|109776.2|109751.2|109777.1|109752.1|109772.5|109747.5|23
1730191610000|2024-10-29 08:46:50|109776.5|109751.5|109779.8|109754.8|109780.9|109755.9|109776.5|109751.5|20
1730191620000|2024-10-29 08:47:00|109779.9|109754.9|109780.5|109755.5|109780.7|109755.7|109779.4|109754.4|10
1730191630000|2024-10-29 08:47:10|109780.3|109755.3|109777.2|109752.2|109780.7|109755.7|109777.2|109752.2|18
1730191640000|2024-10-29 08:47:20|109777.9|109752.9|109775.1|109750.1|109777.9|109752.9|109774.5|109749.5|14
1730191650000|2024-10-29 08:47:30|109775.6|109750.6|109779.4|109754.4|109779.4|109754.4|109775.6|109750.6|19
1730191660000|2024-10-29 08:47:40|109779.5|109754.5|109769.7|109744.7|109779.5|109754.5|109769.3|109744.3|18
1730191670000|2024-10-29 08:47:50|109770.4|109745.4|109771.7|109746.7|109771.8|109746.8|109770|109745|11
1730191680000|2024-10-29 08:48:00|109771.4|109746.4|109761.4|109736.4|109771.9|109746.9|109759.2|109734.2|29
1730191690000|2024-10-29 08:48:10|109761.3|109736.3|109757.2|109732.2|109761.3|109736.3|109756.6|109731.6|22
1730191700000|2024-10-29 08:48:20|109758.5|109733.5|109734.3|109709.3|109758.8|109733.8|109728.2|109703.2|53
1730191710000|2024-10-29 08:48:30|109734|109709|109728.4|109703.4|109735.9|109710.9|109712.2|109687.2|57
1730191720000|2024-10-29 08:48:40|109729|109704|109727.3|109702.3|109730|109705|109726.2|109701.2|20
1730191730000|2024-10-29 08:48:50|109727|109702|109706.2|109681.2|109727|109702|109705.1|109680.1|43
1730191740000|2024-10-29 08:49:00|109704.8|109679.8|109702.4|109677.4|109704.8|109679.8|109697.4|109672.4|36
1730191750000|2024-10-29 08:49:10|109703|109678|109706.9|109681.9|109707.7|109682.7|109703|109678|18
1730191760000|2024-10-29 08:49:20|109705.6|109680.6|109706.8|109681.8|109706.8|109681.8|109704.9|109679.9|21
1730191770000|2024-10-29 08:49:30|109706.3|109681.3|109704.5|109679.5|109706.3|109681.3|109703.2|109678.2|21
1730191780000|2024-10-29 08:49:40|109704.4|109679.4|109690.4|109665.4|109704.4|109679.4|109686.1|109661.1|51
1730191790000|2024-10-29 08:49:50|109690.9|109665.9|109683.1|109658.1|109692.2|109667.2|109682.1|109657.1|36
1730191800000|2024-10-29 08:50:00|109682.7|109657.7|109671.5|109646.5|109682.7|109657.7|109670.1|109645.1|41
1730191810000|2024-10-29 08:50:10|109672|109647|109672.9|109647.9|109675.5|109650.5|109671.4|109646.4|27
1730191820000|2024-10-29 08:50:20|109674|109649|109670.6|109645.6|109674|109649|109668.6|109643.6|28
1730191830000|2024-10-29 08:50:30|109670.9|109645.9|109671.2|109646.2|109672.7|109647.7|109670.9|109645.9|11
1730191840000|2024-10-29 08:50:40|109671.3|109646.3|109671.4|109646.4|109672.5|109647.5|109670.7|109645.7|13
1730191850000|2024-10-29 08:50:50|109671.2|109646.2|109667.6|109642.6|109671.3|109646.3|109666.9|109641.9|23
1730191860000|2024-10-29 08:51:00|109667.4|109642.4|109670.7|109645.7|109670.7|109645.7|109665.1|109640.1|34
1730191870000|2024-10-29 08:51:10|109670.1|109645.1|109664.8|109639.8|109670.1|109645.1|109664.3|109639.3|34
1730191880000|2024-10-29 08:51:20|109665.6|109640.6|109668.8|109643.8|109669.3|109644.3|109665.6|109640.6|15
1730191890000|2024-10-29 08:51:30|109669.5|109644.5|109668.1|109643.1|109669.5|109644.5|109665.3|109640.3|24
1730191900000|2024-10-29 08:51:40|109668.2|109643.2|109668.1|109643.1|109670.5|109645.5|109667.1|109642.1|23
1730191910000|2024-10-29 08:51:50|109667.7|109642.7|109667.1|109642.1|109667.7|109642.7|109664.8|109639.8|24
1730191920000|2024-10-29 08:52:00|109668.5|109643.5|109664.3|109639.3|109669|109644|109663.7|109638.7|32
1730191930000|2024-10-29 08:52:10|109664|109639|109674.1|109649.1|109676|109651|109664|109639|55
1730191940000|2024-10-29 08:52:20|109673.5|109648.5|109673.1|109648.1|109676|109651|109671.3|109646.3|36
1730191950000|2024-10-29 08:52:30|109673.7|109648.7|109667.7|109642.7|109675.6|109650.6|109666.7|109641.7|43
1730191960000|2024-10-29 08:52:40|109668.1|109643.1|109670.3|109645.3|109672.9|109647.9|109665.2|109640.2|51
1730191970000|2024-10-29 08:52:50|109671|109646|109697.8|109647.8|109700.7|109658|109669.1|109644.1|42
1730191980000|2024-10-29 08:53:00|109697.4|109647.4|109695.7|109645.7|109698|109648|109695.7|109645.7|38
1730191990000|2024-10-29 08:53:10|109695.8|109645.8|109688.4|109638.4|109697.2|109647.2|109688.4|109638.4|25
1730192000000|2024-10-29 08:53:20|109689.3|109639.3|109700.9|109650.9|109701.2|109651.2|109689|109639|27
1730192010000|2024-10-29 08:53:30|109700.4|109650.4|109721.2|109671.2|109722.8|109672.8|109700.1|109650.1|51
1730192020000|2024-10-29 08:53:40|109721.9|109671.9|109733.6|109683.6|109734.6|109684.6|109718.4|109668.4|64
1730192030000|2024-10-29 08:53:50|109734.1|109684.1|109736.1|109686.1|109736.7|109686.7|109732.4|109682.4|34
1730192040000|2024-10-29 08:54:00|109735.4|109685.4|109727|109702|109736.8|109703.1|109724.1|109681.1|46
1730192050000|2024-10-29 08:54:10|109726.8|109701.8|109722.6|109697.6|109727.7|109702.7|109722.6|109697.6|33
1730192060000|2024-10-29 08:54:20|109723.1|109698.1|109718.4|109693.4|109725.3|109700.3|109716.4|109691.4|36
1730192070000|2024-10-29 08:54:30|109716.7|109691.7|109715.8|109690.8|109720.6|109695.6|109715.5|109690.5|28
1730192080000|2024-10-29 08:54:40|109715.5|109690.5|109723.5|109698.5|109723.5|109698.5|109714.9|109689.9|28
1730192090000|2024-10-29 08:54:50|109723.2|109698.2|109723.7|109698.7|109723.7|109698.7|109719.3|109694.3|27
1730192100000|2024-10-29 08:55:00|109724.7|109699.7|109730.8|109705.8|109732.5|109707.5|109724.7|109699.7|23
1730192110000|2024-10-29 08:55:10|109730.9|109705.9|109728.3|109703.3|109732.4|109707.4|109727.6|109702.6|20
1730192120000|2024-10-29 08:55:20|109728.2|109703.2|109728.7|109703.7|109731.3|109706.3|109728|109703|28
1730192130000|2024-10-29 08:55:30|109728.9|109703.9|109735.4|109710.4|109737.5|109712.5|109728.9|109703.9|31
1730192140000|2024-10-29 08:55:40|109735.8|109710.8|109743|109718|109743.8|109718.8|109735.2|109710.2|34
1730192150000|2024-10-29 08:55:50|109742.3|109717.3|109756.7|109731.7|109757.4|109732.4|109739.3|109714.3|39
1730192160000|2024-10-29 08:56:00|109758.4|109733.4|109758|109733|109762.4|109737.4|109755.6|109730.6|29
1730192170000|2024-10-29 08:56:10|109758.1|109733.1|109763.3|109738.3|109763.3|109738.3|109758.1|109733.1|21
1730192180000|2024-10-29 08:56:20|109762.6|109737.6|109778.9|109753.9|109778.9|109753.9|109762.6|109737.6|30
1730192190000|2024-10-29 08:56:30|109778.2|109753.2|109783.8|109758.8|109783.8|109758.8|109777.9|109752.9|21
1730192200000|2024-10-29 08:56:40|109783.5|109758.5|109782.5|109757.5|109786.2|109761.2|109781.6|109756.6|29
1730192210000|2024-10-29 08:56:50|109782.4|109757.4|109777.6|109752.6|109784.2|109759.2|109777.1|109752.1|22
1730192220000|2024-10-29 08:57:00|109776.9|109751.9|109780|109755|109780.9|109755.9|109775.1|109750.1|16
1730192230000|2024-10-29 08:57:10|109780.9|109755.9|109783.7|109758.7|109785.2|109760.2|109780.9|109755.9|24
1730192240000|2024-10-29 08:57:20|109783.3|109758.3|109813.3|109763.3|109813.8|109775.5|109783.3|109758.3|34
1730192250000|2024-10-29 08:57:30|109812.2|109762.2|109810.7|109760.7|109819.9|109769.9|109810.7|109760.7|30
1730192260000|2024-10-29 08:57:40|109811.5|109761.5|109814.3|109764.3|109814.3|109764.3|109809.8|109759.8|29
1730192270000|2024-10-29 08:57:50|109814.2|109764.2|109812.5|109762.5|109814.7|109764.7|109810.8|109760.8|36
1730192280000|2024-10-29 08:58:00|109811.8|109761.8|109792.2|109767.2|109812.2|109771.9|109792.2|109760.3|17
1730192290000|2024-10-29 08:58:10|109793.7|109768.7|109789.9|109764.9|109794.6|109769.6|109786.2|109761.2|23
1730192300000|2024-10-29 08:58:20|109790.2|109765.2|109774.3|109749.3|109799.4|109774.4|109772.7|109747.7|46
1730192310000|2024-10-29 08:58:30|109775.2|109750.2|109774.1|109749.1|109775.5|109750.5|109773.4|109748.4|15
1730192320000|2024-10-29 08:58:40|109774.2|109749.2|109762.6|109737.6|109774.3|109749.3|109760.3|109735.3|29
1730192330000|2024-10-29 08:58:50|109763.1|109738.1|109761.9|109736.9|109764.3|109739.3|109761|109736|24
1730192340000|2024-10-29 08:59:00|109761.4|109736.4|109755|109730|109761.5|109736.5|109755|109730|20
1730192350000|2024-10-29 08:59:10|109754.9|109729.9|109749.3|109724.3|109755.7|109730.7|109748.4|109723.4|22
1730192360000|2024-10-29 08:59:20|109749.4|109724.4|109746.9|109721.9|109750.4|109725.4|109744.3|109719.3|26
1730192370000|2024-10-29 08:59:30|109747.4|109722.4|109744|109719|109748|109723|109743.7|109718.7|28
1730192380000|2024-10-29 08:59:40|109743.8|109718.8|109741.2|109716.2|109743.8|109718.8|109738.9|109713.9|26
1730192390000|2024-10-29 08:59:50|109740.8|109715.8|109741.3|109716.3|109744.6|109719.6|109739.5|109714.5|26
1730192400000|2024-10-29 09:00:00|109741.5|109716.5|109732.3|109707.3|109743.5|109718.5|109732|109707|46
1730192410000|2024-10-29 09:00:10|109733.2|109708.2|109730.4|109705.4|109733.2|109708.2|109724.5|109699.5|42
1730192420000|2024-10-29 09:00:20|109730.8|109705.8|109730.1|109705.1|109735.6|109710.6|109730.1|109705.1|26
1730192430000|2024-10-29 09:00:30|109728.2|109703.2|109730.5|109705.5|109730.7|109705.7|109727.1|109702.1|22
1730192440000|2024-10-29 09:00:40|109730.7|109705.7|109735|109710|109738.1|109713.1|109730.7|109705.7|30
1730192450000|2024-10-29 09:00:50|109734.3|109709.3|109737.9|109712.9|109738|109713|109731.4|109706.4|20
1730192460000|2024-10-29 09:01:00|109738.3|109713.3|109731.8|109706.8|109738.4|109713.4|109731.8|109706.8|22
1730192470000|2024-10-29 09:01:10|109732.2|109707.2|109724.7|109699.7|109732.2|109707.2|109723.7|109698.7|24
1730192480000|2024-10-29 09:01:20|109725.4|109700.4|109724.7|109699.7|109726.8|109701.8|109724.7|109699.7|19
1730192490000|2024-10-29 09:01:30|109724.4|109699.4|109728.1|109703.1|109730.6|109705.6|109722.6|109697.6|25
1730192500000|2024-10-29 09:01:40|109728.2|109703.2|109731.3|109706.3|109732.5|109707.5|109728.1|109703.1|18
1730192510000|2024-10-29 09:01:50|109731.7|109706.7|109731|109706|109733.9|109708.9|109731|109706|17
1730192520000|2024-10-29 09:02:00|109730.5|109705.5|109724.9|109699.9|109731|109706|109723.1|109698.1|18
1730192530000|2024-10-29 09:02:10|109724.6|109699.6|109717|109692|109724.6|109699.6|109714.8|109689.8|21
1730192540000|2024-10-29 09:02:20|109716.8|109691.8|109716.8|109691.8|109722.2|109697.2|109716|109691|28
1730192550000|2024-10-29 09:02:30|109717.2|109692.2|109712.2|109687.2|109717.2|109692.2|109710.9|109685.9|25
1730192560000|2024-10-29 09:02:40|109709.9|109684.9|109709.7|109684.7|109710.7|109685.7|109706.2|109681.2|20
1730192570000|2024-10-29 09:02:50|109710.1|109685.1|109703.2|109678.2|109710.1|109685.1|109703.2|109678.2|26
1730192580000|2024-10-29 09:03:00|109703.3|109678.3|109707.3|109682.3|109707.3|109682.3|109702.8|109677.8|19
1730192590000|2024-10-29 09:03:10|109708.2|109683.2|109704.9|109679.9|109709.3|109684.3|109704.1|109679.1|16
1730192600000|2024-10-29 09:03:20|109704.8|109679.8|109699.2|109674.2|109705.1|109680.1|109697.1|109672.1|21
1730192610000|2024-10-29 09:03:30|109699|109674|109700.1|109675.1|109701.2|109676.2|109698.8|109673.8|16
1730192620000|2024-10-29 09:03:40|109700.2|109675.2|109701.9|109676.9|109704.5|109679.5|109700.1|109675.1|23
1730192630000|2024-10-29 09:03:50|109701.8|109676.8|109701.4|109676.4|109703.4|109678.4|109700.8|109675.8|18
1730192640000|2024-10-29 09:04:00|109701.7|109676.7|109703.1|109678.1|109707.5|109682.5|109701.7|109676.7|39
1730192650000|2024-10-29 09:04:10|109703.5|109678.5|109707|109682|109707.3|109682.3|109703.5|109678.5|33
1730192660000|2024-10-29 09:04:20|109706.5|109681.5|109709.6|109684.6|109709.6|109684.6|109706.4|109681.4|19
1730192670000|2024-10-29 09:04:30|109710.8|109685.8|109709|109684|109711.9|109686.9|109708.5|109683.5|11
1730192680000|2024-10-29 09:04:40|109708.9|109683.9|109708.9|109683.9|109709|109684|109708.4|109683.4|6
1730192690000|2024-10-29 09:04:50|109709.2|109684.2|109714.6|109689.6|109714.6|109689.6|109708.8|109683.8|10
1730192700000|2024-10-29 09:05:00|109713.8|109688.8|109687.5|109637.5|109713.8|109688.8|109679.2|109634.9|33
1730192710000|2024-10-29 09:05:10|109684.6|109634.6|109667.1|109642.1|109684.6|109648.9|109664.7|109633.9|32
1730192720000|2024-10-29 09:05:20|109667|109642|109665.1|109640.1|109667|109642|109662.6|109637.6|22
1730192730000|2024-10-29 09:05:30|109665.2|109640.2|109665.9|109640.9|109668.3|109643.3|109663.7|109638.7|27
1730192740000|2024-10-29 09:05:40|109666.2|109641.2|109659.2|109634.2|109667.2|109642.2|109656.4|109631.4|26
1730192750000|2024-10-29 09:05:50|109659.5|109634.5|109659.8|109634.8|109661.7|109636.7|109657.5|109632.5|31
1730192760000|2024-10-29 09:06:00|109660.5|109635.5|109654.1|109629.1|109660.9|109635.9|109654.1|109629.1|30
1730192770000|2024-10-29 09:06:10|109653.3|109628.3|109629.1|109604.1|109653.3|109628.3|109629.1|109604.1|29
1730192780000|2024-10-29 09:06:20|109629.5|109604.5|109636.4|109611.4|109641.5|109616.5|109629.3|109604.3|36
1730192790000|2024-10-29 09:06:30|109636.6|109611.6|109632.7|109607.7|109637.1|109612.1|109630.8|109605.8|22
1730192800000|2024-10-29 09:06:40|109633.3|109608.3|109620.8|109595.8|109633.3|109608.3|109619.6|109594.6|24
1730192810000|2024-10-29 09:06:50|109620.5|109595.5|109614.7|109589.7|109620.9|109595.9|109612.5|109587.5|16
1730192820000|2024-10-29 09:07:00|109614.2|109589.2|109631|109606|109632.7|109607.7|109614.2|109589.2|28
1730192830000|2024-10-29 09:07:10|109632.2|109607.2|109632.5|109607.5|109634.1|109609.1|109631.2|109606.2|23
1730192840000|2024-10-29 09:07:20|109632.7|109607.7|109642.8|109617.8|109642.8|109617.8|109626.6|109601.6|33
1730192850000|2024-10-29 09:07:30|109642.5|109617.5|109644|109619|109646.2|109621.2|109640.5|109615.5|33
1730192860000|2024-10-29 09:07:40|109643.8|109618.8|109640.8|109615.8|109645.2|109620.2|109639.2|109614.2|17
1730192870000|2024-10-29 09:07:50|109643.6|109618.6|109639.5|109614.5|109643.7|109618.7|109638.5|109613.5|17
1730192880000|2024-10-29 09:08:00|109640.3|109615.3|109637.4|109612.4|109640.3|109615.3|109629.4|109604.4|39
1730192890000|2024-10-29 09:08:10|109636.9|109611.9|109637.3|109612.3|109638.3|109613.3|109634.1|109609.1|26
1730192900000|2024-10-29 09:08:20|109637.7|109612.7|109655.5|109630.5|109656.6|109631.6|109637.5|109612.5|37
1730192910000|2024-10-29 09:08:30|109653.5|109628.5|109659.3|109634.3|109659.3|109634.3|109653.5|109628.5|31
1730192920000|2024-10-29 09:08:40|109660.2|109635.2|109666.3|109641.3|109667|109642|109660.2|109635.2|33
1730192930000|2024-10-29 09:08:50|109666.9|109641.9|109666.1|109641.1|109680.6|109645.8|109666|109629.3|28
1730192940000|2024-10-29 09:09:00|109665.3|109640.3|109659|109634|109666.1|109641.1|109656.2|109631.2|22
1730192950000|2024-10-29 09:09:10|109659.9|109634.9|109655.9|109630.9|109660.3|109635.3|109655.9|109630.9|28
1730192960000|2024-10-29 09:09:20|109656.3|109631.3|109655|109630|109656.3|109631.3|109652.2|109627.2|36
1730192970000|2024-10-29 09:09:30|109656.5|109631.5|109674.6|109649.6|109677|109652|109653.3|109628.3|41
1730192980000|2024-10-29 09:09:40|109674|109649|109682|109657|109682.9|109657.9|109673.4|109648.4|27
1730192990000|2024-10-29 09:09:50|109682.2|109657.2|109682.7|109657.7|109683|109658|109681|109656|14
1730193000000|2024-10-29 09:10:00|109681.7|109656.7|109681.8|109656.8|109683|109658|109680.9|109655.9|13
1730193010000|2024-10-29 09:10:10|109680.6|109655.6|109687.6|109662.6|109687.6|109662.6|109680.6|109655.6|16
1730193020000|2024-10-29 09:10:20|109687.7|109662.7|109686|109661|109699.6|109674.6|109686|109661|27
1730193030000|2024-10-29 09:10:30|109687.1|109662.1|109689.2|109664.2|109689.4|109664.4|109683.7|109658.7|25
1730193040000|2024-10-29 09:10:40|109689.5|109664.5|109686.7|109661.7|109689.7|109664.7|109683.1|109658.1|35
1730193050000|2024-10-29 09:10:50|109687.4|109662.4|109685.1|109660.1|109687.4|109662.4|109681.2|109656.2|20
1730193060000|2024-10-29 09:11:00|109685.8|109660.8|109691.8|109666.8|109692.2|109667.2|109685.8|109660.8|16
1730193070000|2024-10-29 09:11:10|109692.2|109667.2|109689.7|109664.7|109692.2|109667.2|109684.7|109659.7|20
1730193080000|2024-10-29 09:11:20|109689.8|109664.8|109690.4|109665.4|109691.2|109666.2|109689.4|109664.4|7
1730193090000|2024-10-29 09:11:30|109691.9|109666.9|109691.1|109666.1|109691.9|109666.9|109691.1|109666.1|4
1730193100000|2024-10-29 09:11:40|109691.2|109666.2|109693.1|109668.1|109694.1|109669.1|109690.3|109665.3|14
1730193110000|2024-10-29 09:11:50|109693.4|109668.4|109694.4|109669.4|109694.5|109669.5|109693.3|109668.3|8
1730193120000|2024-10-29 09:12:00|109693.5|109668.5|109690.4|109665.4|109693.5|109668.5|109688.8|109663.8|12
1730193130000|2024-10-29 09:12:10|109690|109665|109644.4|109619.4|109690|109665|109644.4|109619.4|54
1730193140000|2024-10-29 09:12:20|109645|109620|109631.3|109606.3|109645.5|109620.5|109631.1|109606.1|37
1730193150000|2024-10-29 09:12:30|109630.4|109605.4|109625.4|109600.4|109630.4|109605.4|109622.8|109597.8|23
1730193160000|2024-10-29 09:12:40|109626.1|109601.1|109626|109601|109627.4|109602.4|109624.5|109599.5|33
1730193170000|2024-10-29 09:12:50|109626.8|109601.8|109625.8|109600.8|109628.3|109603.3|109625.8|109600.8|26
1730193180000|2024-10-29 09:13:00|109625|109600|109602.3|109577.3|109625|109600|109602.3|109577.3|38
1730193190000|2024-10-29 09:13:10|109602.9|109577.9|109610.7|109585.7|109610.7|109585.7|109601.7|109576.7|30
1730193200000|2024-10-29 09:13:20|109611|109586|109608.9|109583.9|109613|109588|109608.3|109583.3|19
1730193210000|2024-10-29 09:13:30|109608.8|109583.8|109606.9|109581.9|109612.3|109587.3|109606.4|109581.4|27
1730193220000|2024-10-29 09:13:40|109606.5|109581.5|109602.5|109577.5|109606.8|109581.8|109601.4|109576.4|27
1730193230000|2024-10-29 09:13:50|109602.2|109577.2|109575|109525|109607.6|109582.6|109569.1|109525|33
1730193240000|2024-10-29 09:14:00|109575.5|109525.5|109564.3|109539.3|109575.5|109543.9|109560.6|109521.1|36
1730193250000|2024-10-29 09:14:10|109564.2|109539.2|109559.6|109534.6|109564.9|109539.9|109558.9|109533.9|27
1730193260000|2024-10-29 09:14:20|109559.5|109534.5|109566.1|109541.1|109566.9|109541.9|109555.5|109530.5|29
1730193270000|2024-10-29 09:14:30|109566.3|109541.3|109559.2|109534.2|109566.5|109541.5|109558.4|109533.4|28
1730193280000|2024-10-29 09:14:40|109559.4|109534.4|109561.7|109536.7|109563|109538|109558.9|109533.9|26
1730193290000|2024-10-29 09:14:50|109562|109537|109598.2|109548.2|109598.2|109549.8|109560.8|109535.8|35
1730193300000|2024-10-29 09:15:00|109598.4|109548.4|109580.3|109555.3|109598.4|109558.2|109573.6|109545.5|36
1730193310000|2024-10-29 09:15:10|109578.7|109553.7|109580.8|109555.8|109581.5|109556.5|109578.7|109553.7|18
1730193320000|2024-10-29 09:15:20|109580|109555|109576|109551|109580|109555|109573.8|109548.8|21
1730193330000|2024-10-29 09:15:30|109575.9|109550.9|109577.9|109552.9|109578.1|109553.1|109574.5|109549.5|15
1730193340000|2024-10-29 09:15:40|109578.7|109553.7|109577.6|109552.6|109578.9|109553.9|109576.8|109551.8|12
1730193350000|2024-10-29 09:15:50|109576.9|109551.9|109575.1|109550.1|109577.4|109552.4|109571.6|109546.6|23
1730193360000|2024-10-29 09:16:00|109575.8|109550.8|109581.9|109556.9|109581.9|109556.9|109575.8|109550.8|20
1730193370000|2024-10-29 09:16:10|109582|109557|109582.5|109557.5|109588.5|109563.5|109581.8|109556.8|24
1730193380000|2024-10-29 09:16:20|109583.3|109558.3|109582.9|109532.9|109594.9|109558.3|109582.1|109532.3|27
1730193390000|2024-10-29 09:16:30|109583.8|109533.8|109578.9|109528.9|109587.7|109537.7|109578.5|109528.5|29
1730193400000|2024-10-29 09:16:40|109577|109527|109576.3|109526.3|109577|109527|109572|109522|24
1730193410000|2024-10-29 09:16:50|109576.2|109526.2|109571.4|109521.4|109576.2|109526.2|109571.1|109521.1|17
1730193420000|2024-10-29 09:17:00|109571.3|109521.3|109557|109532|109571.3|109533.3|109556|109517.8|28
1730193430000|2024-10-29 09:17:10|109556.7|109531.7|109562|109537|109564.2|109539.2|109556.7|109531.7|22
1730193440000|2024-10-29 09:17:20|109561.9|109536.9|109560|109535|109563.4|109538.4|109559.1|109534.1|22
1730193450000|2024-10-29 09:17:30|109559.5|109534.5|109524.2|109474.2|109559.5|109534.5|109522.9|109472.9|41
1730193460000|2024-10-29 09:17:40|109526.5|109476.5|109499.3|109449.3|109527.2|109477.2|109499|109449|57
1730193470000|2024-10-29 09:17:50|109499.9|109449.9|109484|109434|109499.9|109449.9|109477.2|109427.2|62
1730193480000|2024-10-29 09:18:00|109478.8|109428.8|109471.2|109421.2|109485.5|109435.5|109471.2|109421.2|59
1730193490000|2024-10-29 09:18:10|109470.4|109420.4|109441.5|109391.5|109470.4|109420.4|109441.4|109391.4|56
1730193500000|2024-10-29 09:18:20|109442.2|109392.2|109444.8|109394.8|109446.7|109396.7|109439.1|109389.1|48
1730193510000|2024-10-29 09:18:30|109443.6|109393.6|109451.2|109401.2|109455.7|109405.7|109439.7|109389.7|40
1730193520000|2024-10-29 09:18:40|109451.1|109401.1|109451.2|109401.2|109456|109406|109449.8|109399.8|28
1730193530000|2024-10-29 09:18:50|109464.5|109414.5|109471.7|109421.7|109471.8|109421.8|109454.4|109404.4|43
1730193540000|2024-10-29 09:19:00|109472.2|109422.2|109458.2|109408.2|109472.8|109422.8|109458.2|109408.2|41
1730193550000|2024-10-29 09:19:10|109457.9|109407.9|109472.4|109422.4|109473.5|109423.5|109457.2|109407.2|34
1730193560000|2024-10-29 09:19:20|109472.5|109422.5|109471.3|109421.3|109473.3|109423.3|109471|109421|30
1730193570000|2024-10-29 09:19:30|109472|109422|109470|109420|109474.1|109424.1|109467.9|109417.9|40
1730193580000|2024-10-29 09:19:40|109470.3|109420.3|109466.9|109416.9|109471.3|109421.3|109466.9|109416.9|27
1730193590000|2024-10-29 09:19:50|109469|109419|109469.6|109419.6|109473.7|109423.7|109466.5|109416.5|41
1730193600000|2024-10-29 09:20:00|109469.5|109419.5|109469.3|109419.3|109471.6|109421.6|109468.1|109418.1|34
1730193610000|2024-10-29 09:20:10|109470.9|109420.9|109507.1|109457.1|109507.1|109457.1|109470.4|109420.4|62
1730193620000|2024-10-29 09:20:20|109506.1|109456.1|109504.5|109454.5|109509.5|109459.5|109504|109454|33
1730193630000|2024-10-29 09:20:30|109504.6|109454.6|109502.6|109452.6|109508.5|109458.5|109498.3|109448.3|38
1730193640000|2024-10-29 09:20:40|109501.3|109451.3|109503.7|109453.7|109506.1|109456.1|109501.3|109451.3|24
1730193650000|2024-10-29 09:20:50|109503.9|109453.9|109514.9|109464.9|109514.9|109464.9|109503.9|109453.9|42
1730193660000|2024-10-29 09:21:00|109514.5|109464.5|109505.8|109455.8|109517|109467|109504.1|109454.1|37
1730193670000|2024-10-29 09:21:10|109505.9|109455.9|109503.7|109453.7|109505.9|109455.9|109499.8|109449.8|30
1730193680000|2024-10-29 09:21:20|109503.9|109453.9|109501.4|109451.4|109504.4|109454.4|109499.4|109449.4|31
1730193690000|2024-10-29 09:21:30|109501.3|109451.3|109502|109452|109505.2|109455.2|109501.3|109451.3|20
1730193700000|2024-10-29 09:21:40|109502.1|109452.1|109500.8|109450.8|109506.4|109456.4|109499.6|109449.6|39
1730193710000|2024-10-29 09:21:50|109501.3|109451.3|109505.4|109455.4|109507.8|109457.8|109500.1|109450.1|34
1730193720000|2024-10-29 09:22:00|109504.5|109454.5|109505.7|109455.7|109508.6|109458.6|109502.7|109452.7|45
1730193730000|2024-10-29 09:22:10|109503.4|109453.4|109504.3|109454.3|109505.8|109455.8|109501.8|109451.8|26
1730193740000|2024-10-29 09:22:20|109504.4|109454.4|109487|109437|109504.4|109454.4|109485.6|109435.6|32
1730193750000|2024-10-29 09:22:30|109485.9|109435.9|109489.4|109439.4|109490.3|109440.3|109485.9|109435.9|16
1730193760000|2024-10-29 09:22:40|109490|109440|109509.7|109459.7|109509.8|109459.8|109490|109440|30
1730193770000|2024-10-29 09:22:50|109509.8|109459.8|109511|109461|109511|109461|109509.8|109459.8|9
1730193780000|2024-10-29 09:23:00|109510.9|109460.9|109481.2|109456.2|109510.9|109463.2|109481.2|109456.2|21
1730193790000|2024-10-29 09:23:10|109480.8|109455.8|109477.4|109452.4|109482.6|109457.6|109477.4|109452.4|19
1730193800000|2024-10-29 09:23:20|109477.6|109452.6|109476.2|109451.2|109477.6|109452.6|109473.9|109448.9|15
1730193810000|2024-10-29 09:23:30|109476.5|109451.5|109471.6|109446.6|109477.3|109452.3|109471.1|109446.1|21
1730193820000|2024-10-29 09:23:40|109472.9|109447.9|109483.1|109458.1|109483.1|109458.1|109472.6|109447.6|27
1730193830000|2024-10-29 09:23:50|109481.9|109456.9|109478.2|109453.2|109482.2|109457.2|109476.9|109451.9|28
1730193840000|2024-10-29 09:24:00|109478.5|109453.5|109476.3|109451.3|109479.8|109454.8|109463.6|109438.6|34
1730193850000|2024-10-29 09:24:10|109475.1|109450.1|109477.5|109452.5|109478.2|109453.2|109472.8|109447.8|37
1730193860000|2024-10-29 09:24:20|109478.2|109453.2|109478|109453|109480.1|109455.1|109477.8|109452.8|20
1730193870000|2024-10-29 09:24:30|109478.3|109453.3|109491.7|109441.7|109491.8|109456.5|109477.3|109437.7|35
1730193880000|2024-10-29 09:24:40|109491.8|109441.8|109492.7|109442.7|109492.7|109442.7|109490.4|109440.4|23
1730193890000|2024-10-29 09:24:50|109492.6|109442.6|109514.5|109464.5|109518.2|109480.2|109491.1|109441.1|43
1730193900000|2024-10-29 09:25:00|109515.2|109465.2|109514.6|109464.6|109522|109472|109509.9|109459.9|47
1730193910000|2024-10-29 09:25:10|109514.3|109464.3|109523.4|109473.4|109526.7|109476.7|109513.6|109463.6|41
1730193920000|2024-10-29 09:25:20|109522.3|109472.3|109522.2|109472.2|109526.1|109476.1|109516|109466|55
1730193930000|2024-10-29 09:25:30|109524.2|109474.2|109530|109480|109530|109480|109523.1|109473.1|47
1730193940000|2024-10-29 09:25:40|109529.6|109479.6|109487.3|109462.3|109530.6|109486.2|109487.3|109462.3|48
1730193950000|2024-10-29 09:25:50|109486.5|109461.5|109482.7|109457.7|109491.1|109466.1|109480.7|109455.7|31
1730193960000|2024-10-29 09:26:00|109483.7|109458.7|109483|109458|109484.3|109459.3|109481.6|109456.6|26
1730193970000|2024-10-29 09:26:10|109482.7|109457.7|109479.8|109454.8|109482.7|109457.7|109478.5|109453.5|28
1730193980000|2024-10-29 09:26:20|109479.9|109454.9|109477.6|109452.6|109480.7|109455.7|109476.1|109451.1|31
1730193990000|2024-10-29 09:26:30|109478.8|109453.8|109482.8|109457.8|109484.8|109459.8|109478.2|109453.2|27
1730194000000|2024-10-29 09:26:40|109482.9|109457.9|109482.1|109457.1|109482.9|109457.9|109478.1|109453.1|24
1730194010000|2024-10-29 09:26:50|109482|109457|109478.2|109453.2|109482.9|109457.9|109478.2|109453.2|27
1730194020000|2024-10-29 09:27:00|109477.6|109452.6|109479.7|109454.7|109479.7|109454.7|109476.3|109451.3|11
1730194030000|2024-10-29 09:27:10|109478.3|109453.3|109475.1|109425.1|109479.8|109453.3|109460.1|109424.8|55
1730194040000|2024-10-29 09:27:20|109465.4|109440.4|109454.9|109429.9|109468.4|109443.4|109453.8|109428.8|45
1730194050000|2024-10-29 09:27:30|109457.5|109432.5|109452.1|109427.1|109457.5|109432.5|109448.8|109423.8|45
1730194060000|2024-10-29 09:27:40|109452.7|109427.7|109484|109434|109486.1|109436.1|109452.6|109411.3|64
1730194070000|2024-10-29 09:27:50|109484.8|109434.8|109478.6|109453.6|109488.6|109453.6|109468.2|109434.8|47
1730194080000|2024-10-29 09:28:00|109477.2|109452.2|109480.6|109455.6|109481.4|109456.4|109471.1|109446.1|47
1730194090000|2024-10-29 09:28:10|109481.7|109456.7|109497.6|109447.6|109497.6|109457.8|109477.8|109433.4|57
1730194100000|2024-10-29 09:28:20|109493.4|109443.4|109507.3|109457.3|109508.8|109458.8|109488.5|109438.5|65
1730194110000|2024-10-29 09:28:30|109507.6|109457.6|109496.1|109446.1|109517.1|109467.1|109494.8|109444.8|64
1730194120000|2024-10-29 09:28:40|109496|109446|109491.7|109441.7|109508.7|109458.7|109487|109437|66
1730194130000|2024-10-29 09:28:50|109495|109445|109491.4|109441.4|109502.1|109452.1|109484.8|109434.8|57
1730194140000|2024-10-29 09:29:00|109492.4|109442.4|109491|109441|109501.6|109451.6|109488.8|109438.8|67
1730194150000|2024-10-29 09:29:10|109486.9|109436.9|109486.2|109436.2|109495.3|109445.3|109482.2|109432.2|57
1730194160000|2024-10-29 09:29:20|109487.1|109437.1|109490.6|109440.6|109490.6|109440.6|109482|109432|59
1730194170000|2024-10-29 09:29:30|109485.5|109435.5|109501.6|109451.6|109502.3|109452.3|109480.3|109430.3|67
1730194180000|2024-10-29 09:29:40|109501.2|109451.2|109505.3|109455.3|109509.6|109459.6|109494.1|109444.1|64
1730194190000|2024-10-29 09:29:50|109505.2|109455.2|109492.8|109442.8|109506.4|109456.4|109490.9|109440.9|64
1730194200000|2024-10-29 09:30:00|109493.4|109443.4|109512.2|109462.2|109517.5|109467.5|109493.3|109443.3|63
1730194210000|2024-10-29 09:30:10|109514.6|109464.6|109508.9|109458.9|109518.3|109468.3|109504.7|109454.7|51
1730194220000|2024-10-29 09:30:20|109509.1|109459.1|109495.4|109445.4|109509.6|109459.6|109494.7|109444.7|44
1730194230000|2024-10-29 09:30:30|109496.4|109446.4|109515.5|109465.5|109515.6|109465.6|109495.7|109445.7|39
1730194240000|2024-10-29 09:30:40|109515.4|109465.4|109521.5|109471.5|109521.5|109471.5|109512.3|109462.3|37
1730194250000|2024-10-29 09:30:50|109517.6|109467.6|109526.2|109476.2|109526.5|109476.5|109517|109467|40
1730194260000|2024-10-29 09:31:00|109526.4|109476.4|109528.2|109478.2|109535.1|109485.1|109522.7|109472.7|45
1730194270000|2024-10-29 09:31:10|109529.2|109479.2|109533.7|109483.7|109533.7|109483.7|109526.4|109476.4|55
1730194280000|2024-10-29 09:31:20|109532.2|109482.2|109531.4|109481.4|109534.2|109484.2|109527.4|109477.4|41
1730194290000|2024-10-29 09:31:30|109532.3|109482.3|109531.2|109481.2|109538.2|109496.1|109519.3|109480.8|31
1730194300000|2024-10-29 09:31:40|109534.3|109484.3|109524.6|109474.6|109537.2|109487.2|109524.1|109474.1|74
1730194310000|2024-10-29 09:31:50|109524.4|109474.4|109531|109481|109531.2|109481.2|109524.4|109474.4|45
1730194320000|2024-10-29 09:32:00|109531.8|109481.8|109537.3|109487.3|109542.9|109496.3|109521.3|109481.8|35
1730194330000|2024-10-29 09:32:10|109538.1|109488.1|109537.3|109487.3|109538.9|109488.9|109537.3|109487.3|14
1730194340000|2024-10-29 09:32:20|109536.8|109486.8|109538.4|109488.4|109538.8|109488.8|109536.8|109486.8|12
1730194350000|2024-10-29 09:32:30|109538.3|109488.3|109531.9|109481.9|109539|109489|109530.1|109480.1|20
1730194360000|2024-10-29 09:32:40|109532.1|109482.1|109531.3|109481.3|109532.1|109482.1|109530.5|109480.5|12
1730194370000|2024-10-29 09:32:50|109544.4|109519.4|109568.3|109518.3|109572|109522|109544.4|109505.2|42
1730194380000|2024-10-29 09:33:00|109564.7|109514.7|109562.1|109512.1|109574|109524|109560.3|109510.3|55
1730194390000|2024-10-29 09:33:10|109563.1|109513.1|109562.3|109512.3|109566.4|109516.4|109559.9|109509.9|50
1730194400000|2024-10-29 09:33:20|109563.2|109513.2|109561.2|109511.2|109564.1|109514.1|109560.7|109510.7|32
1730194410000|2024-10-29 09:33:30|109560.8|109510.8|109564|109514|109564.9|109514.9|109559.2|109509.2|33
1730194420000|2024-10-29 09:33:40|109562.1|109512.1|109557.6|109507.6|109562.1|109512.1|109555.6|109505.6|29
1730194430000|2024-10-29 09:33:50|109558.1|109508.1|109563|109513|109563|109513|109558.1|109508.1|31
1730194440000|2024-10-29 09:34:00|109562.7|109512.7|109561|109511|109563.6|109513.6|109559|109509|26
1730194450000|2024-10-29 09:34:10|109560.6|109510.6|109560.6|109510.6|109562.4|109512.4|109559.6|109509.6|19
1730194460000|2024-10-29 09:34:20|109560.3|109510.3|109560.9|109510.9|109560.9|109510.9|109559.7|109509.7|10
1730194470000|2024-10-29 09:34:30|109561.4|109511.4|109553.9|109503.9|109562.1|109512.1|109553.3|109503.3|17
1730194480000|2024-10-29 09:34:40|109552.8|109502.8|109561|109511|109561.1|109511.1|109551.1|109501.1|26
1730194490000|2024-10-29 09:34:50|109561.1|109511.1|109564.4|109514.4|109564.9|109514.9|109561|109511|32
1730194500000|2024-10-29 09:35:00|109564.8|109514.8|109567.2|109517.2|109567.5|109517.5|109564.5|109514.5|19
1730194510000|2024-10-29 09:35:10|109567.1|109517.1|109570.7|109520.7|109571.8|109521.8|109567|109517|15
1730194520000|2024-10-29 09:35:20|109570.6|109520.6|109569.9|109519.9|109570.7|109520.7|109569.9|109519.9|7
1730194530000|2024-10-29 09:35:30|109569.4|109519.4|109567|109517|109570|109520|109566.6|109516.6|17
1730194540000|2024-10-29 09:35:40|109566.3|109516.3|109566.9|109516.9|109566.9|109516.9|109566.3|109516.3|9
1730194550000|2024-10-29 09:35:50|109567.2|109517.2|109578.5|109528.5|109586.6|109536.6|109567.2|109517.2|47
1730194560000|2024-10-29 09:36:00|109578.3|109528.3|109578.2|109528.2|109581|109531|109576.2|109526.2|31
1730194570000|2024-10-29 09:36:10|109578.7|109528.7|109574.9|109524.9|109581.1|109531.1|109574.9|109524.9|22
1730194580000|2024-10-29 09:36:20|109576.8|109526.8|109577.6|109552.6|109584.7|109553|109573.8|109524.7|25
1730194590000|2024-10-29 09:36:30|109577|109552|109566.6|109541.6|109577.7|109552.7|109565.8|109540.8|21
1730194600000|2024-10-29 09:36:40|109566.8|109541.8|109567.4|109542.4|109570.1|109545.1|109565.6|109540.6|27
1730194610000|2024-10-29 09:36:50|109568|109543|109554.3|109529.3|109568|109543|109554.3|109529.3|31
1730194620000|2024-10-29 09:37:00|109551.7|109526.7|109563.1|109513.1|109566.2|109527.5|109551.7|109510.5|22
1730194630000|2024-10-29 09:37:10|109563|109513|109553.2|109503.2|109564.4|109514.4|109553.2|109503.2|27
1730194640000|2024-10-29 09:37:20|109554|109504|109559.5|109509.5|109560.5|109510.5|109554|109504|29
1730194650000|2024-10-29 09:37:30|109558.4|109508.4|109561.2|109511.2|109564.2|109514.2|109558.2|109508.2|37
1730194660000|2024-10-29 09:37:40|109561.3|109511.3|109559.5|109509.5|109561.3|109511.3|109558.5|109508.5|15
1730194670000|2024-10-29 09:37:50|109559.8|109509.8|109564.4|109539.4|109570.5|109539.4|109559.2|109509.2|29
1730194680000|2024-10-29 09:38:00|109564.6|109539.6|109565.2|109540.2|109566.5|109541.5|109560.2|109535.2|25
1730194690000|2024-10-29 09:38:10|109565.1|109540.1|109565.1|109540.1|109567.6|109542.6|109564.7|109539.7|14
1730194700000|2024-10-29 09:38:20|109565.2|109540.2|109568.7|109543.7|109569.6|109544.6|109565.2|109540.2|18
1730194710000|2024-10-29 09:38:30|109568.6|109543.6|109559.4|109534.4|109568.6|109543.6|109559.4|109534.4|18
1730194720000|2024-10-29 09:38:40|109559.1|109534.1|109559.3|109534.3|109559.8|109534.8|109553.1|109528.1|30
1730194730000|2024-10-29 09:38:50|109558.2|109533.2|109569.7|109544.7|109570.7|109545.7|109558.2|109533.2|22
1730194740000|2024-10-29 09:39:00|109570.1|109545.1|109568.4|109543.4|109570.1|109545.1|109566.2|109541.2|23
1730194750000|2024-10-29 09:39:10|109568.8|109543.8|109565.5|109540.5|109569|109544|109565.1|109540.1|19
1730194760000|2024-10-29 09:39:20|109565.8|109540.8|109557.6|109532.6|109565.8|109540.8|109556.2|109531.2|47
1730194770000|2024-10-29 09:39:30|109557.3|109532.3|109552.4|109527.4|109557.7|109532.7|109551.1|109526.1|34
1730194780000|2024-10-29 09:39:40|109552|109527|109572.5|109547.5|109572.5|109547.5|109551.4|109526.4|20
1730194790000|2024-10-29 09:39:50|109572|109547|109566.7|109541.7|109572|109547|109566.7|109541.7|21
1730194800000|2024-10-29 09:40:00|109566.4|109541.4|109567.9|109542.9|109568.4|109543.4|109561.5|109536.5|31
1730194810000|2024-10-29 09:40:10|109568.9|109543.9|109570.1|109545.1|109571.9|109546.9|109567|109542|34
1730194820000|2024-10-29 09:40:20|109570.7|109545.7|109589.5|109564.5|109589.5|109564.5|109570.7|109545.7|32
1730194830000|2024-10-29 09:40:30|109589.9|109564.9|109587.2|109562.2|109589.9|109564.9|109584.2|109559.2|32
1730194840000|2024-10-29 09:40:40|109586.8|109561.8|109591|109566|109591.9|109566.9|109585.7|109560.7|28
1730194850000|2024-10-29 09:40:50|109591.1|109566.1|109590.8|109565.8|109592.8|109567.8|109590.3|109565.3|14
1730194860000|2024-10-29 09:41:00|109591.4|109566.4|109579.7|109554.7|109593.5|109568.5|109579.7|109554.7|35
1730194870000|2024-10-29 09:41:10|109579.5|109554.5|109580|109555|109580.3|109555.3|109573.9|109548.9|27
1730194880000|2024-10-29 09:41:20|109580.5|109555.5|109575.2|109550.2|109582.1|109557.1|109575.2|109550.2|14
1730194890000|2024-10-29 09:41:30|109574.9|109549.9|109574.2|109549.2|109578.5|109553.5|109573.9|109548.9|15
1730194900000|2024-10-29 09:41:40|109574.5|109549.5|109576.2|109551.2|109579.9|109554.9|109574.5|109549.5|18
1730194910000|2024-10-29 09:41:50|109576|109551|109582.5|109557.5|109582.5|109557.5|109575.9|109550.9|11
1730194920000|2024-10-29 09:42:00|109582.2|109557.2|109582.6|109557.6|109585|109560|109581.6|109556.6|21
1730194930000|2024-10-29 09:42:10|109582.8|109557.8|109590.7|109565.7|109591.6|109566.6|109582.8|109557.8|15
1730194940000|2024-10-29 09:42:20|109591|109566|109585.3|109560.3|109591|109566|109585.3|109560.3|27
1730194950000|2024-10-29 09:42:30|109584.9|109559.9|109580.5|109555.5|109585.5|109560.5|109580|109555|20
1730194960000|2024-10-29 09:42:40|109581.2|109556.2|109580.2|109555.2|109583.1|109558.1|109579.1|109554.1|20
1730194970000|2024-10-29 09:42:50|109580.3|109555.3|109580.9|109555.9|109582.1|109557.1|109580.3|109555.3|11
1730194980000|2024-10-29 09:43:00|109563.8|109538.8|109569.5|109544.5|109570.6|109545.6|109558.9|109533.9|19
1730194990000|2024-10-29 09:43:10|109569.9|109544.9|109581.1|109556.1|109581.5|109556.5|109569.9|109544.9|23
1730195000000|2024-10-29 09:43:20|109581.4|109556.4|109582.4|109557.4|109583.4|109558.4|109581.4|109556.4|11
1730195010000|2024-10-29 09:43:30|109582.7|109557.7|109582.1|109557.1|109582.8|109557.8|109580.8|109555.8|12
1730195020000|2024-10-29 09:43:40|109582.6|109557.6|109589.3|109564.3|109589.5|109564.5|109582.6|109557.6|16
1730195030000|2024-10-29 09:43:50|109589.5|109564.5|109586.3|109561.3|109590.7|109565.7|109585.6|109560.6|30
1730195040000|2024-10-29 09:44:00|109586.1|109561.1|109583.4|109558.4|109586.1|109561.1|109579.2|109554.2|26
1730195050000|2024-10-29 09:44:10|109583.3|109558.3|109582.3|109557.3|109583.3|109558.3|109580.9|109555.9|14
1730195060000|2024-10-29 09:44:20|109582.4|109557.4|109583.2|109558.2|109583.3|109558.3|109582.4|109557.4|10
1730195070000|2024-10-29 09:44:30|109583.3|109558.3|109572.5|109547.5|109584.7|109559.7|109572.5|109547.5|29
1730195080000|2024-10-29 09:44:40|109571.4|109546.4|109547.4|109522.4|109571.4|109546.4|109546.2|109521.2|23
1730195090000|2024-10-29 09:44:50|109547.5|109522.5|109550.4|109525.4|109550.4|109525.4|109547.4|109522.4|13
1730195100000|2024-10-29 09:45:00|109550.3|109525.3|109539.6|109514.6|109551.3|109526.3|109539.6|109514.6|31
1730195110000|2024-10-29 09:45:10|109538.2|109513.2|109516.6|109491.6|109539|109514|109516.6|109491.6|36
1730195120000|2024-10-29 09:45:20|109516.1|109491.1|109512.7|109487.7|109516.1|109491.1|109508.8|109483.8|35
1730195130000|2024-10-29 09:45:30|109512.9|109487.9|109514.3|109489.3|109514.4|109489.4|109512.6|109487.6|22
1730195140000|2024-10-29 09:45:40|109514.1|109489.1|109517.2|109492.2|109520.9|109495.9|109514.1|109489.1|30
1730195150000|2024-10-29 09:45:50|109517.4|109492.4|109514.6|109489.6|109517.4|109492.4|109513.6|109488.6|17
1730195160000|2024-10-29 09:46:00|109514.3|109489.3|109543.3|109518.3|109543.9|109518.9|109514.3|109489.3|40
1730195170000|2024-10-29 09:46:10|109543|109518|109524.8|109499.8|109543|109518|109524.8|109499.8|20
1730195180000|2024-10-29 09:46:20|109524.9|109499.9|109529.4|109504.4|109529.4|109504.4|109522.9|109497.9|16
1730195190000|2024-10-29 09:46:30|109530.5|109505.5|109537.5|109512.5|109537.6|109512.6|109530.5|109505.5|23
1730195200000|2024-10-29 09:46:40|109538.7|109513.7|109540.6|109515.6|109542.6|109517.6|109538|109513|28
1730195210000|2024-10-29 09:46:50|109540.1|109515.1|109517|109492|109540.8|109515.8|109517|109492|28
1730195220000|2024-10-29 09:47:00|109517.1|109492.1|109516|109491|109517.4|109492.4|109512.3|109487.3|21
1730195230000|2024-10-29 09:47:10|109515.8|109490.8|109519.9|109494.9|109522|109497|109515.8|109490.8|30
1730195240000|2024-10-29 09:47:20|109520.2|109495.2|109528.4|109503.4|109528.9|109503.9|109520.2|109495.2|19
1730195250000|2024-10-29 09:47:30|109528.2|109503.2|109526.8|109501.8|109528.2|109503.2|109525.3|109500.3|23
1730195260000|2024-10-29 09:47:40|109526|109501|109522.6|109497.6|109526.5|109501.5|109518.2|109493.2|38
1730195270000|2024-10-29 09:47:50|109522|109497|109516.1|109491.1|109522.1|109497.1|109515.9|109490.9|21
1730195280000|2024-10-29 09:48:00|109516.2|109491.2|109520|109495|109520|109495|109513.8|109488.8|25
1730195290000|2024-10-29 09:48:10|109520.3|109495.3|109526.8|109501.8|109528|109503|109520.1|109495.1|27
1730195300000|2024-10-29 09:48:20|109527.6|109502.6|109523.1|109498.1|109532.6|109507.6|109523.1|109498.1|29
1730195310000|2024-10-29 09:48:30|109523.6|109498.6|109518.5|109493.5|109526.5|109501.5|109518.5|109493.5|23
1730195320000|2024-10-29 09:48:40|109518.2|109493.2|109516.9|109491.9|109518.8|109493.8|109516.6|109491.6|17
1730195330000|2024-10-29 09:48:50|109516.8|109491.8|109532.2|109507.2|109532.2|109507.2|109515.8|109490.8|35
1730195340000|2024-10-29 09:49:00|109532.7|109507.7|109554.7|109529.7|109555.3|109530.3|109529.7|109504.7|38
1730195350000|2024-10-29 09:49:10|109557.2|109532.2|109559.1|109534.1|109559.9|109534.9|109557|109532|29
1730195360000|2024-10-29 09:49:20|109559.9|109534.9|109574.7|109549.7|109585.9|109560.9|109559.9|109534.9|47
1730195370000|2024-10-29 09:49:30|109574.5|109549.5|109568.6|109543.6|109576.5|109551.5|109565.9|109540.9|34
1730195380000|2024-10-29 09:49:40|109570.8|109545.8|109566.5|109541.5|109575.6|109550.6|109565.1|109540.1|27
1730195390000|2024-10-29 09:49:50|109565.5|109540.5|109563.5|109538.5|109565.8|109540.8|109562.9|109537.9|14
1730195400000|2024-10-29 09:50:00|109563.7|109538.7|109571.7|109546.7|109571.7|109546.7|109563.3|109538.3|20
1730195410000|2024-10-29 09:50:10|109572.1|109547.1|109577.1|109552.1|109584.5|109559.5|109572.1|109547.1|29
1730195420000|2024-10-29 09:50:20|109576.8|109551.8|109584.6|109559.6|109587.3|109562.3|109576.1|109551.1|30
1730195430000|2024-10-29 09:50:30|109584.5|109559.5|109585.3|109560.3|109586.3|109561.3|109582.1|109557.1|23
1730195440000|2024-10-29 09:50:40|109585.7|109560.7|109585.8|109560.8|109587|109562|109584.4|109559.4|30
1730195450000|2024-10-29 09:50:50|109585.2|109560.2|109589|109564|109590.6|109565.6|109583.5|109558.5|21
1730195460000|2024-10-29 09:51:00|109588.7|109563.7|109583.2|109558.2|109588.7|109563.7|109581|109556|30
1730195470000|2024-10-29 09:51:10|109584.2|109559.2|109578.4|109553.4|109590|109565|109576.8|109551.8|29
1730195480000|2024-10-29 09:51:20|109578.3|109553.3|109588.6|109563.6|109589.2|109564.2|109577.7|109552.7|29
1730195490000|2024-10-29 09:51:30|109588.1|109563.1|109590.7|109565.7|109591.7|109566.7|109588.1|109563.1|19
1730195500000|2024-10-29 09:51:40|109590.5|109565.5|109580.3|109555.3|109590.5|109565.5|109580.3|109555.3|29
1730195510000|2024-10-29 09:51:50|109580.2|109555.2|109585|109560|109585.3|109560.3|109580|109555|16
1730195520000|2024-10-29 09:52:00|109584.2|109559.2|109582.2|109557.2|109584.6|109559.6|109582|109557|20
1730195530000|2024-10-29 09:52:10|109581.4|109556.4|109582.9|109557.9|109583|109558|109580.5|109555.5|18
1730195540000|2024-10-29 09:52:20|109582.8|109557.8|109581.7|109556.7|109582.8|109557.8|109580.2|109555.2|14
1730195550000|2024-10-29 09:52:30|109581.6|109556.6|109582.3|109557.3|109582.3|109557.3|109581.6|109556.6|9
1730195560000|2024-10-29 09:52:40|109583|109558|109576|109551|109584|109559|109576|109551|21
1730195570000|2024-10-29 09:52:50|109576.3|109551.3|109580.8|109555.8|109580.8|109555.8|109576.2|109551.2|8
1730195580000|2024-10-29 09:53:00|109581|109556|109581|109556|109585.4|109560.4|109579.8|109554.8|22
1730195590000|2024-10-29 09:53:10|109580.6|109555.6|109580.9|109555.9|109583.7|109558.7|109579.8|109554.8|16
1730195600000|2024-10-29 09:53:20|109581.1|109556.1|109580.1|109555.1|109581.1|109556.1|109580.1|109555.1|6
1730195610000|2024-10-29 09:53:30|109580.3|109555.3|109581.2|109556.2|109581.3|109556.3|109580.2|109555.2|7
1730195620000|2024-10-29 09:53:40|109581.3|109556.3|109585.8|109560.8|109588|109563|109575.9|109550.9|18
1730195630000|2024-10-29 09:53:50|109585.5|109560.5|109586.2|109561.2|109590.3|109565.3|109585.1|109560.1|31
1730195640000|2024-10-29 09:54:00|109586.1|109561.1|109586.5|109561.5|109586.5|109561.5|109582.2|109557.2|21
1730195650000|2024-10-29 09:54:10|109586.9|109561.9|109586.1|109561.1|109589.1|109564.1|109584.3|109559.3|18
1730195660000|2024-10-29 09:54:20|109586.3|109561.3|109587.9|109562.9|109588.6|109563.6|109586.3|109561.3|7
1730195670000|2024-10-29 09:54:30|109587.8|109562.8|109587.8|109562.8|109587.9|109562.9|109587.1|109562.1|10
1730195680000|2024-10-29 09:54:40|109585.8|109560.8|109584.9|109559.9|109588.1|109563.1|109584.2|109559.2|17
1730195690000|2024-10-29 09:54:50|109584.8|109559.8|109572.9|109547.9|109584.8|109559.8|109572.9|109547.9|21
1730195700000|2024-10-29 09:55:00|109572.6|109547.6|109562.3|109537.3|109574.8|109549.8|109562.3|109537.3|29
1730195710000|2024-10-29 09:55:10|109565|109540|109559.8|109534.8|109565|109540|109559.8|109534.8|16
1730195720000|2024-10-29 09:55:20|109559.6|109534.6|109539.8|109514.8|109559.7|109534.7|109538.7|109513.7|26
1730195730000|2024-10-29 09:55:30|109539.6|109514.6|109533.8|109508.8|109539.7|109514.7|109532.8|109507.8|29
1730195740000|2024-10-29 09:55:40|109533.6|109508.6|109529.8|109504.8|109533.7|109508.7|109529.5|109504.5|20
1730195750000|2024-10-29 09:55:50|109529.6|109504.6|109528.3|109503.3|109529.7|109504.7|109528.1|109503.1|19
1730195760000|2024-10-29 09:56:00|109528.1|109503.1|109514.1|109489.1|109528.1|109503.1|109512.9|109487.9|28
1730195770000|2024-10-29 09:56:10|109513.9|109488.9|109513.8|109488.8|109514.8|109489.8|109513.5|109488.5|17
1730195780000|2024-10-29 09:56:20|109513.9|109488.9|109509.4|109484.4|109513.9|109488.9|109509.4|109484.4|22
1730195790000|2024-10-29 09:56:30|109509.2|109484.2|109511.9|109486.9|109511.9|109486.9|109507.1|109482.1|17
1730195800000|2024-10-29 09:56:40|109511.8|109486.8|109512.1|109487.1|109513.7|109488.7|109511.6|109486.6|12
1730195810000|2024-10-29 09:56:50|109511.4|109486.4|109512.1|109487.1|109516|109491|109511.1|109486.1|28
1730195820000|2024-10-29 09:57:00|109511.9|109486.9|109529.8|109504.8|109530.5|109505.5|109511.8|109486.8|36
1730195830000|2024-10-29 09:57:10|109529.4|109504.4|109527.9|109502.9|109529.4|109504.4|109527.4|109502.4|13
1730195840000|2024-10-29 09:57:20|109527.8|109502.8|109526.8|109501.8|109527.8|109502.8|109524.7|109499.7|20
1730195850000|2024-10-29 09:57:30|109526.1|109501.1|109518.2|109493.2|109526.4|109501.4|109518.2|109493.2|22
1730195860000|2024-10-29 09:57:40|109518.9|109493.9|109520.3|109495.3|109521.6|109496.6|109518.9|109493.9|12
1730195870000|2024-10-29 09:57:50|109520.1|109495.1|109515.4|109490.4|109520.1|109495.1|109515.4|109490.4|11
1730195880000|2024-10-29 09:58:00|109516.2|109491.2|109520|109495|109520.1|109495.1|109516.2|109491.2|12
1730195890000|2024-10-29 09:58:10|109520.8|109495.8|109518.5|109493.5|109520.8|109495.8|109517.1|109492.1|17
1730195900000|2024-10-29 09:58:20|109519.2|109494.2|109521.2|109496.2|109521.2|109496.2|109518.9|109493.9|8
1730195910000|2024-10-29 09:58:30|109520.5|109495.5|109517.7|109492.7|109520.5|109495.5|109517.2|109492.2|18
1730195920000|2024-10-29 09:58:40|109517|109492|109514.6|109489.6|109518.5|109493.5|109514.5|109489.5|14
1730195930000|2024-10-29 09:58:50|109514.5|109489.5|109511.2|109486.2|109514.9|109489.9|109511.2|109486.2|10
1730195940000|2024-10-29 09:59:00|109512|109487|109507.3|109482.3|109512|109487|109506.6|109481.6|10
1730195950000|2024-10-29 09:59:10|109507.4|109482.4|109511.3|109486.3|109512|109487|109507|109482|9
1730195960000|2024-10-29 09:59:20|109511.2|109486.2|109510.9|109485.9|109511.8|109486.8|109510.9|109485.9|6
1730195970000|2024-10-29 09:59:30|109510.6|109485.6|109508.5|109483.5|109514.7|109489.7|109508.4|109483.4|26
1730195980000|2024-10-29 09:59:40|109507.5|109482.5|109504.4|109479.4|109507.5|109482.5|109496.5|109471.5|32
1730195990000|2024-10-29 09:59:50|109505.3|109480.3|109495.9|109470.9|109508.4|109483.4|109495.9|109470.9|29
1730196000000|2024-10-29 10:00:00|109494.9|109469.9|109470.2|109445.2|109494.9|109469.9|109467.3|109442.3|57
1730196010000|2024-10-29 10:00:10|109469.4|109444.4|109471.5|109446.5|109472.6|109447.6|109469.3|109444.3|38
1730196020000|2024-10-29 10:00:20|109470.7|109445.7|109475.6|109450.6|109477.9|109452.9|109470.6|109445.6|36
1730196030000|2024-10-29 10:00:30|109475.2|109450.2|109468|109443|109475.2|109450.2|109466.2|109441.2|24
1730196040000|2024-10-29 10:00:40|109468.2|109443.2|109462.7|109437.7|109470.6|109445.6|109458.1|109433.1|30
1730196050000|2024-10-29 10:00:50|109463.6|109438.6|109463.7|109438.7|109464.6|109439.6|109462|109437|17
1730196060000|2024-10-29 10:01:00|109463.9|109438.9|109460.8|109435.8|109472.1|109447.1|109460.7|109435.7|36
1730196070000|2024-10-29 10:01:10|109461.1|109436.1|109465.3|109440.3|109467.4|109442.4|109455.3|109430.3|31
1730196080000|2024-10-29 10:01:20|109465.5|109440.5|109468.6|109443.6|109472.3|109447.3|109465.5|109440.5|26
1730196090000|2024-10-29 10:01:30|109468.7|109443.7|109471|109446|109471|109446|109464.7|109439.7|19
1730196100000|2024-10-29 10:01:40|109470.5|109445.5|109467.6|109442.6|109471.4|109446.4|109467.6|109442.6|19
1730196110000|2024-10-29 10:01:50|109467.8|109442.8|109469.7|109444.7|109470.4|109445.4|109467.8|109442.8|17
1730196120000|2024-10-29 10:02:00|109469.2|109444.2|109469.7|109444.7|109472.1|109447.1|109468.3|109443.3|31
1730196130000|2024-10-29 10:02:10|109469.4|109444.4|109467.8|109442.8|109469.4|109444.4|109467|109442|11
1730196140000|2024-10-29 10:02:20|109468|109443|109456.4|109431.4|109468|109443|109456.4|109431.4|14
1730196150000|2024-10-29 10:02:30|109455.9|109430.9|109458|109433|109458.1|109433.1|109455.8|109430.8|8
1730196160000|2024-10-29 10:02:40|109457.9|109432.9|109453.1|109428.1|109457.9|109432.9|109452.8|109427.8|12
1730196170000|2024-10-29 10:02:50|109453|109428|109456.3|109431.3|109456.3|109431.3|109451.7|109426.7|28
1730196180000|2024-10-29 10:03:00|109457|109432|109458.3|109433.3|109459.1|109434.1|109457|109432|11
1730196190000|2024-10-29 10:03:10|109458.1|109433.1|109458.2|109433.2|109460.2|109435.2|109457.3|109432.3|21
1730196200000|2024-10-29 10:03:20|109458.1|109433.1|109458.1|109433.1|109458.2|109433.2|109456.8|109431.8|12
1730196210000|2024-10-29 10:03:30|109458.2|109433.2|109459.2|109434.2|109461|109436|109456|109431|23
1730196220000|2024-10-29 10:03:40|109459.5|109434.5|109456.5|109431.5|109459.5|109434.5|109455.9|109430.9|13
1730196230000|2024-10-29 10:03:50|109460.3|109435.3|109475.6|109450.6|109475.6|109450.6|109458.3|109433.3|25
1730196240000|2024-10-29 10:04:00|109475.9|109450.9|109480.1|109455.1|109480.4|109455.4|109475.9|109450.9|22
1730196250000|2024-10-29 10:04:10|109481.1|109456.1|109488.6|109463.6|109489.2|109464.2|109481.1|109456.1|16
1730196260000|2024-10-29 10:04:20|109488.9|109463.9|109485.4|109460.4|109489.8|109464.8|109483.9|109458.9|17
1730196270000|2024-10-29 10:04:30|109485.7|109460.7|109478.3|109453.3|109485.8|109460.8|109477.5|109452.5|22
1730196280000|2024-10-29 10:04:40|109477.9|109452.9|109476.7|109451.7|109477.9|109452.9|109475.3|109450.3|8
1730196290000|2024-10-29 10:04:50|109476.5|109451.5|109478.1|109453.1|109478.3|109453.3|109476.5|109451.5|10
1730196300000|2024-10-29 10:05:00|109478|109453|109482.3|109457.3|109483.3|109458.3|109478|109453|20
1730196310000|2024-10-29 10:05:10|109482|109457|109488.6|109463.6|109489.4|109464.4|109481.9|109456.9|22
1730196320000|2024-10-29 10:05:20|109487.7|109462.7|109489.5|109464.5|109491.6|109466.6|109487.2|109462.2|15
1730196330000|2024-10-29 10:05:30|109489.4|109464.4|109488.6|109463.6|109492.7|109467.7|109488.1|109463.1|21
1730196340000|2024-10-29 10:05:40|109488.8|109463.8|109489.4|109464.4|109490.5|109465.5|109488.1|109463.1|31
1730196350000|2024-10-29 10:05:50|109489.1|109464.1|109491.2|109466.2|109491.2|109466.2|109489.1|109464.1|16
1730196360000|2024-10-29 10:06:00|109491.1|109466.1|109490.3|109465.3|109491.2|109466.2|109489.4|109464.4|15
1730196370000|2024-10-29 10:06:10|109489.4|109464.4|109490.8|109465.8|109491|109466|109489.3|109464.3|8
1730196380000|2024-10-29 10:06:20|109490.7|109465.7|109488.7|109463.7|109490.7|109465.7|109488.7|109463.7|11
1730196390000|2024-10-29 10:06:30|109489.5|109464.5|109486.3|109461.3|109498.2|109473.2|109485.5|109460.5|22
1730196400000|2024-10-29 10:06:40|109485.9|109460.9|109488|109463|109488|109463|109485.1|109460.1|12
1730196410000|2024-10-29 10:06:50|109487.9|109462.9|109484.8|109459.8|109487.9|109462.9|109483.7|109458.7|17
1730196420000|2024-10-29 10:07:00|109484.4|109459.4|109476.2|109451.2|109484.9|109459.9|109475.9|109450.9|22
1730196430000|2024-10-29 10:07:10|109475.9|109450.9|109472.3|109447.3|109475.9|109450.9|109468.2|109443.2|20
1730196440000|2024-10-29 10:07:20|109471.5|109446.5|109455.1|109430.1|109472.6|109447.6|109454.3|109429.3|32
1730196450000|2024-10-29 10:07:30|109455.3|109430.3|109465|109440|109466.1|109441.1|109455|109430|16
1730196460000|2024-10-29 10:07:40|109465.2|109440.2|109461.9|109436.9|109468.4|109443.4|109461.9|109436.9|19
1730196470000|2024-10-29 10:07:50|109462|109437|109464|109439|109465|109440|109462|109437|25
1730196480000|2024-10-29 10:08:00|109464.3|109439.3|109462|109437|109464.3|109439.3|109461.7|109436.7|12
1730196490000|2024-10-29 10:08:10|109464.1|109439.1|109470|109445|109470.8|109445.8|109462.4|109437.4|30
1730196500000|2024-10-29 10:08:20|109469.8|109444.8|109475.3|109450.3|109476.1|109451.1|109469.8|109444.8|20
1730196510000|2024-10-29 10:08:30|109478.9|109453.9|109478.7|109453.7|109480.6|109455.6|109478.3|109453.3|15
1730196520000|2024-10-29 10:08:40|109477.7|109452.7|109474.1|109449.1|109477.9|109452.9|109473.2|109448.2|27
1730196530000|2024-10-29 10:08:50|109474.2|109449.2|109480.1|109455.1|109480.1|109455.1|109474.2|109449.2|22
1730196540000|2024-10-29 10:09:00|109480.6|109455.6|109481.4|109456.4|109481.5|109456.5|109479.7|109454.7|13
1730196550000|2024-10-29 10:09:10|109481.8|109456.8|109487.6|109462.6|109487.6|109462.6|109481.8|109456.8|22
1730196560000|2024-10-29 10:09:20|109488|109463|109487.3|109462.3|109488|109463|109487.3|109462.3|6
1730196570000|2024-10-29 10:09:30|109489.8|109464.8|109494|109469|109496.1|109471.1|109489.8|109464.8|19
1730196580000|2024-10-29 10:09:40|109493.7|109468.7|109498.4|109473.4|109501.5|109476.5|109493.1|109468.1|22
1730196590000|2024-10-29 10:09:50|109498.7|109473.7|109496|109471|109498.7|109473.7|109495.2|109470.2|13
1730196600000|2024-10-29 10:10:00|109496.1|109471.1|109489|109464|109498.4|109473.4|109488|109463|17
1730196610000|2024-10-29 10:10:10|109488|109463|109491.4|109466.4|109491.4|109466.4|109486.9|109461.9|17
1730196620000|2024-10-29 10:10:20|109491.6|109466.6|109486.6|109461.6|109491.6|109466.6|109485.5|109460.5|12
1730196630000|2024-10-29 10:10:30|109486.3|109461.3|109483.8|109458.8|109486.3|109461.3|109483.5|109458.5|11
1730196640000|2024-10-29 10:10:40|109484.5|109459.5|109487.8|109462.8|109487.9|109462.9|109484.5|109459.5|10
1730196650000|2024-10-29 10:10:50|109487|109462|109474.2|109449.2|109487|109462|109474.2|109449.2|24
1730196660000|2024-10-29 10:11:00|109474.5|109449.5|109470.6|109445.6|109476.1|109451.1|109470.5|109445.5|24
1730196670000|2024-10-29 10:11:10|109470.1|109445.1|109475.6|109450.6|109477.4|109452.4|109470.1|109445.1|14
1730196680000|2024-10-29 10:11:20|109475.5|109450.5|109474.6|109449.6|109475.7|109450.7|109474.2|109449.2|11
1730196690000|2024-10-29 10:11:30|109474|109449|109471.2|109446.2|109474|109449|109470.7|109445.7|13
1730196700000|2024-10-29 10:11:40|109471.1|109446.1|109469.5|109444.5|109472.2|109447.2|109469|109444|18
1730196710000|2024-10-29 10:11:50|109468.5|109443.5|109467.2|109442.2|109468.5|109443.5|109466|109441|17
1730196720000|2024-10-29 10:12:00|109467|109442|109460.5|109435.5|109467|109442|109459.3|109434.3|21
1730196730000|2024-10-29 10:12:10|109460.4|109435.4|109458.7|109433.7|109460.4|109435.4|109458.6|109433.6|12
1730196740000|2024-10-29 10:12:20|109459|109434|109457|109432|109459|109434|109456.2|109431.2|14
1730196750000|2024-10-29 10:12:30|109457.9|109432.9|109469.9|109444.9|109471.5|109446.5|109457.9|109432.9|26
1730196760000|2024-10-29 10:12:40|109469.6|109444.6|109470.9|109445.9|109471.8|109446.8|109468.5|109443.5|25
1730196770000|2024-10-29 10:12:50|109470.6|109445.6|109468|109443|109470.6|109445.6|109467.2|109442.2|12
1730196780000|2024-10-29 10:13:00|109468.2|109443.2|109471.7|109446.7|109475.3|109450.3|109467.8|109442.8|21
1730196790000|2024-10-29 10:13:10|109472.5|109447.5|109474.1|109449.1|109474.1|109449.1|109472.3|109447.3|20
1730196800000|2024-10-29 10:13:20|109474.2|109449.2|109473.8|109448.8|109474.2|109449.2|109473.5|109448.5|7
1730196810000|2024-10-29 10:13:30|109474|109449|109478.5|109453.5|109479.3|109454.3|109474|109449|19
1730196820000|2024-10-29 10:13:40|109478.6|109453.6|109475|109450|109478.6|109453.6|109475|109450|10
1730196830000|2024-10-29 10:13:50|109474.7|109449.7|109473.2|109448.2|109474.7|109449.7|109473|109448|8
1730196840000|2024-10-29 10:14:00|109473.5|109448.5|109480.8|109455.8|109480.8|109455.8|109473.4|109448.4|18
1730196850000|2024-10-29 10:14:10|109481.2|109456.2|109480.7|109455.7|109481.2|109456.2|109480.7|109455.7|6
1730196860000|2024-10-29 10:14:20|109480.6|109455.6|109491.6|109466.6|109491.6|109466.6|109480.6|109455.6|15
1730196870000|2024-10-29 10:14:30|109492.1|109467.1|109491.3|109466.3|109495.9|109470.9|109491.3|109466.3|22
1730196880000|2024-10-29 10:14:40|109491.4|109466.4|109494.8|109469.8|109494.8|109469.8|109491.3|109466.3|13
1730196890000|2024-10-29 10:14:50|109494.5|109469.5|109499.6|109474.6|109499.6|109474.6|109494.4|109469.4|23
1730196900000|2024-10-29 10:15:00|109499.9|109474.9|109508.8|109483.8|109513.8|109488.8|109499.9|109474.9|21
1730196910000|2024-10-29 10:15:10|109509.8|109484.8|109514.2|109489.2|109514.5|109489.5|109508.9|109483.9|9
1730196920000|2024-10-29 10:15:20|109514.8|109489.8|109511.3|109486.3|109517.5|109492.5|109511.3|109486.3|13
1730196930000|2024-10-29 10:15:30|109510.2|109485.2|109513.4|109488.4|109519.8|109494.8|109510.2|109485.2|17
1730196940000|2024-10-29 10:15:40|109513.3|109488.3|109512.5|109487.5|109514.8|109489.8|109512.5|109487.5|10
1730196950000|2024-10-29 10:15:50|109512.9|109487.9|109501.9|109476.9|109522.3|109497.3|109499.7|109474.7|42
1730196960000|2024-10-29 10:16:00|109501.7|109476.7|109493.2|109468.2|109501.7|109476.7|109485.8|109460.8|29
1730196970000|2024-10-29 10:16:10|109493.4|109468.4|109503.8|109478.8|109503.8|109478.8|109493.1|109468.1|12
1730196980000|2024-10-29 10:16:20|109502.9|109477.9|109503.8|109478.8|109505|109480|109502.8|109477.8|15
1730196990000|2024-10-29 10:16:30|109504.3|109479.3|109505.4|109480.4|109505.8|109480.8|109503.9|109478.9|13
1730197000000|2024-10-29 10:16:40|109505|109480|109505.4|109480.4|109505.4|109480.4|109499.8|109474.8|15
1730197010000|2024-10-29 10:16:50|109505.6|109480.6|109495.8|109470.8|109505.6|109480.6|109495.6|109470.6|21
1730197020000|2024-10-29 10:17:00|109495.7|109470.7|109506.1|109481.1|109507|109482|109495.7|109470.7|22
1730197030000|2024-10-29 10:17:10|109506.5|109481.5|109507.9|109482.9|109509.3|109484.3|109504.9|109479.9|26
1730197040000|2024-10-29 10:17:20|109507.2|109482.2|109509.6|109484.6|109510.4|109485.4|109506.2|109481.2|17
1730197050000|2024-10-29 10:17:30|109509.1|109484.1|109508.8|109483.8|109512.5|109487.5|109507|109482|18
1730197060000|2024-10-29 10:17:40|109506.5|109481.5|109504.3|109479.3|109507.8|109482.8|109503.8|109478.8|24
1730197070000|2024-10-29 10:17:50|109504.4|109479.4|109509.1|109484.1|109509.7|109484.7|109504|109479|27
1730197080000|2024-10-29 10:18:00|109509.2|109484.2|109509.5|109484.5|109509.5|109484.5|109509.2|109484.2|2
1730197090000|2024-10-29 10:18:10|109509.7|109484.7|109507.7|109482.7|109509.7|109484.7|109507.7|109482.7|4
1730197100000|2024-10-29 10:18:20|109507.6|109482.6|109508.7|109483.7|109509.8|109484.8|109505.7|109480.7|19
1730197110000|2024-10-29 10:18:30|109507.4|109482.4|109516|109491|109523.7|109498.7|109507.1|109482.1|14
1730197120000|2024-10-29 10:18:40|109515.9|109490.9|109512.4|109487.4|109515.9|109490.9|109511.8|109486.8|31
1730197130000|2024-10-29 10:18:50|109511.5|109486.5|109513.7|109488.7|109515.1|109490.1|109511.1|109486.1|18
1730197140000|2024-10-29 10:19:00|109513.8|109488.8|109526.8|109476.8|109536.1|109499.6|109507.8|109474.3|38
1730197150000|2024-10-29 10:19:10|109526.9|109476.9|109530.2|109480.2|109531.6|109481.6|109525.4|109475.4|23
1730197160000|2024-10-29 10:19:20|109529.1|109479.1|109533.8|109483.8|109535.3|109485.3|109529.1|109479.1|14
1730197170000|2024-10-29 10:19:30|109533.7|109483.7|109534.8|109484.8|109535.2|109485.2|109531.9|109481.9|21
1730197180000|2024-10-29 10:19:40|109535.2|109485.2|109534.2|109484.2|109535.2|109485.2|109530.9|109480.9|25
1730197190000|2024-10-29 10:19:50|109534.5|109484.5|109535.6|109485.6|109535.8|109485.8|109534|109484|9
1730197200000|2024-10-29 10:20:00|109534.8|109484.8|109566.4|109516.4|109566.4|109516.4|109534|109484|52
1730197210000|2024-10-29 10:20:10|109565.5|109515.5|109568.7|109518.7|109570.2|109520.2|109564.1|109514.1|48
1730197220000|2024-10-29 10:20:20|109569.4|109519.4|109582.2|109532.2|109582.3|109532.3|109569.4|109519.4|45
1730197230000|2024-10-29 10:20:30|109582.3|109532.3|109581.5|109531.5|109582.5|109532.5|109578.4|109528.4|36
1730197240000|2024-10-29 10:20:40|109582.2|109532.2|109591.3|109541.3|109592|109542|109581.4|109531.4|28
1730197250000|2024-10-29 10:20:50|109592|109542|109594.2|109544.2|109594.8|109544.8|109589.8|109539.8|35
1730197260000|2024-10-29 10:21:00|109593.2|109543.2|109590.7|109540.7|109599.4|109549.4|109585.2|109535.2|46
1730197270000|2024-10-29 10:21:10|109590.9|109540.9|109590.4|109540.4|109592.3|109542.3|109590|109540|30
1730197280000|2024-10-29 10:21:20|109590.7|109540.7|109599.4|109574.4|109619.2|109582.6|109588.5|109538.5|44
1730197290000|2024-10-29 10:21:30|109601.8|109576.8|109613.6|109588.6|109613.6|109588.6|109601.3|109576.3|38
1730197300000|2024-10-29 10:21:40|109613.5|109588.5|109616.1|109591.1|109616.1|109591.1|109611.9|109586.9|23
1730197310000|2024-10-29 10:21:50|109616.3|109591.3|109615.6|109590.6|109617|109592|109612.2|109587.2|37
1730197320000|2024-10-29 10:22:00|109616.2|109591.2|109622.2|109597.2|109622.3|109597.3|109616.2|109591.2|34
1730197330000|2024-10-29 10:22:10|109622|109597|109629.2|109604.2|109630.4|109605.4|109622|109597|33
1730197340000|2024-10-29 10:22:20|109629.6|109604.6|109633.1|109608.1|109637|109612|109629.5|109604.5|20
1730197350000|2024-10-29 10:22:30|109633.7|109608.7|109654|109604|109654.5|109608.7|109632.6|109594.7|37
1730197360000|2024-10-29 10:22:40|109653.5|109603.5|109650.6|109625.6|109655.8|109630.8|109640|109602.1|42
1730197370000|2024-10-29 10:22:50|109650.1|109625.1|109648.8|109623.8|109654.8|109629.8|109646.1|109621.1|50
1730197380000|2024-10-29 10:23:00|109648.6|109623.6|109633.1|109608.1|109648.6|109623.6|109633.1|109608.1|39
1730197390000|2024-10-29 10:23:10|109634.2|109609.2|109639.7|109614.7|109641.5|109616.5|109629.1|109604.1|34
1730197400000|2024-10-29 10:23:20|109639.3|109614.3|109633.7|109608.7|109640.2|109615.2|109633.3|109608.3|15
1730197410000|2024-10-29 10:23:30|109632.3|109607.3|109634.3|109609.3|109634.4|109609.4|109632.3|109607.3|9
1730197420000|2024-10-29 10:23:40|109634.4|109609.4|109633|109608|109639.7|109614.7|109632.6|109607.6|22
1730197430000|2024-10-29 10:23:50|109634.7|109609.7|109621.5|109596.5|109634.7|109609.7|109621|109596|35
1730197440000|2024-10-29 10:24:00|109621.7|109596.7|109630.2|109605.2|109633|109608|109621.4|109596.4|26
1730197450000|2024-10-29 10:24:10|109631.1|109606.1|109589.2|109564.2|109631.3|109606.3|109589.2|109564.2|35
1730197460000|2024-10-29 10:24:20|109589.5|109564.5|109586.8|109561.8|109592.5|109567.5|109585.9|109560.9|34
1730197470000|2024-10-29 10:24:30|109588|109563|109581.8|109556.8|109588|109563|109579.9|109554.9|20
1730197480000|2024-10-29 10:24:40|109581.7|109556.7|109585.6|109560.6|109585.6|109560.6|109580.5|109555.5|10
1730197490000|2024-10-29 10:24:50|109585.9|109560.9|109587.3|109562.3|109587.5|109562.5|109583.6|109558.6|22
1730197500000|2024-10-29 10:25:00|109588.1|109563.1|109584.5|109559.5|109588.1|109563.1|109584.1|109559.1|11
1730197510000|2024-10-29 10:25:10|109584.4|109559.4|109569.7|109544.7|109585.4|109560.4|109568.2|109543.2|31
1730197520000|2024-10-29 10:25:20|109569.6|109544.6|109568.5|109543.5|109571.1|109546.1|109568.5|109543.5|18
1730197530000|2024-10-29 10:25:30|109569.1|109544.1|109570.5|109545.5|109571.9|109546.9|109568.8|109543.8|21
1730197540000|2024-10-29 10:25:40|109570.6|109545.6|109569|109544|109570.6|109545.6|109568.8|109543.8|10
1730197550000|2024-10-29 10:25:50|109569.3|109544.3|109569.3|109544.3|109569.7|109544.7|109569.1|109544.1|12
1730197560000|2024-10-29 10:26:00|109569.9|109544.9|109571.9|109546.9|109572.1|109547.1|109569.9|109544.9|16
1730197570000|2024-10-29 10:26:10|109572.3|109547.3|109570.2|109545.2|109572.3|109547.3|109566.4|109541.4|17
1730197580000|2024-10-29 10:26:20|109570.5|109545.5|109568.4|109543.4|109570.8|109545.8|109568.4|109543.4|20
1730197590000|2024-10-29 10:26:30|109568.6|109543.6|109567.8|109542.8|109568.9|109543.9|109567.8|109542.8|8
1730197600000|2024-10-29 10:26:40|109567.2|109542.2|109571.5|109546.5|109571.5|109546.5|109561|109536|36
1730197610000|2024-10-29 10:26:50|109570.7|109545.7|109582.4|109557.4|109583.3|109558.3|109570.7|109545.7|52
1730197620000|2024-10-29 10:27:00|109583.5|109558.5|109591.8|109566.8|109591.8|109566.8|109581.5|109556.5|23
1730197630000|2024-10-29 10:27:10|109591.9|109566.9|109591.6|109566.6|109592|109567|109590.9|109565.9|10
1730197640000|2024-10-29 10:27:20|109591.4|109566.4|109591.7|109566.7|109591.7|109566.7|109591.4|109566.4|5
1730197650000|2024-10-29 10:27:30|109591.9|109566.9|109596.1|109571.1|109597.6|109572.6|109591.7|109566.7|19
1730197660000|2024-10-29 10:27:40|109595.5|109570.5|109596.2|109571.2|109599.5|109574.5|109595.5|109570.5|30
1730197670000|2024-10-29 10:27:50|109596.1|109571.1|109598.7|109573.7|109600.2|109575.2|109594.4|109569.4|31
1730197680000|2024-10-29 10:28:00|109599.3|109574.3|109605.4|109580.4|109605.4|109580.4|109599.1|109574.1|20
1730197690000|2024-10-29 10:28:10|109606.6|109581.6|109601.9|109576.9|109606.6|109581.6|109600.8|109575.8|18
1730197700000|2024-10-29 10:28:20|109602|109577|109609|109584|109609.7|109584.7|109602|109577|17
1730197710000|2024-10-29 10:28:30|109609.7|109584.7|109619.9|109594.9|109620.4|109595.4|109609.7|109584.7|31
1730197720000|2024-10-29 10:28:40|109620|109595|109621.1|109596.1|109624|109599|109616.9|109591.9|45
1730197730000|2024-10-29 10:28:50|109620.7|109595.7|109618.3|109593.3|109624.3|109599.3|109618.2|109593.2|20
1730197740000|2024-10-29 10:29:00|109618.2|109593.2|109612.6|109587.6|109618.2|109593.2|109609.7|109584.7|25
1730197750000|2024-10-29 10:29:10|109613.5|109588.5|109612|109587|109613.6|109588.6|109612|109587|8
1730197760000|2024-10-29 10:29:20|109614.4|109589.4|109614.3|109589.3|109616.5|109591.5|109614.2|109589.2|17
1730197770000|2024-10-29 10:29:30|109614.2|109589.2|109613.7|109588.7|109614.2|109589.2|109611.1|109586.1|15
1730197780000|2024-10-29 10:29:40|109613.8|109588.8|109612.3|109587.3|109613.8|109588.8|109611.8|109586.8|16
1730197790000|2024-10-29 10:29:50|109613|109588|109607.4|109582.4|109615.1|109590.1|109605|109580|36
1730197800000|2024-10-29 10:30:00|109606.5|109581.5|109610.2|109585.2|109610.7|109585.7|109606.5|109581.5|30
1730197810000|2024-10-29 10:30:10|109610.5|109585.5|109612.4|109587.4|109614.3|109589.3|109610.5|109585.5|11
1730197820000|2024-10-29 10:30:20|109611.9|109586.9|109605.2|109580.2|109612|109587|109605.2|109580.2|24
1730197830000|2024-10-29 10:30:30|109605.3|109580.3|109607.8|109582.8|109608.3|109583.3|109604.9|109579.9|21
1730197840000|2024-10-29 10:30:40|109607.9|109582.9|109608.9|109583.9|109610.3|109585.3|109606.8|109581.8|19
1730197850000|2024-10-29 10:30:50|109609.3|109584.3|109606.1|109581.1|109609.4|109584.4|109605.6|109580.6|11
1730197860000|2024-10-29 10:31:00|109605.6|109580.6|109603.2|109578.2|109606.4|109581.4|109603.2|109578.2|17
1730197870000|2024-10-29 10:31:10|109602.9|109577.9|109606.3|109581.3|109609.3|109584.3|109597.7|109572.7|25
1730197880000|2024-10-29 10:31:20|109606.4|109581.4|109604.1|109579.1|109609.6|109584.6|109603|109578|22
1730197890000|2024-10-29 10:31:30|109604.7|109579.7|109652.4|109602.4|109655|109606.5|109603.4|109578.4|42
1730197900000|2024-10-29 10:31:40|109652.3|109602.3|109665.3|109615.3|109665.6|109615.6|109651.9|109601.9|40
1730197910000|2024-10-29 10:31:50|109665.2|109615.2|109669.4|109619.4|109669.4|109619.4|109664.9|109614.9|23
1730197920000|2024-10-29 10:32:00|109668.2|109618.2|109666.6|109641.6|109679.4|109643.2|109665.8|109618.2|51
1730197930000|2024-10-29 10:32:10|109668.4|109643.4|109674.5|109649.5|109687.1|109650.6|109667.1|109628.1|48
1730197940000|2024-10-29 10:32:20|109676.1|109651.1|109686|109636|109688.9|109654.9|109674.3|109636|24
1730197950000|2024-10-29 10:32:30|109685.9|109635.9|109683.4|109658.4|109695.1|109670.1|109679.7|109635.9|41
1730197960000|2024-10-29 10:32:40|109685.5|109660.5|109689.5|109664.5|109692|109667|109685|109660|38
1730197970000|2024-10-29 10:32:50|109683.9|109658.9|109708.6|109658.6|109708.6|109670.9|109683.9|109653.2|49
1730197980000|2024-10-29 10:33:00|109706.9|109656.9|109703.8|109678.8|109711.9|109679.3|109698.1|109652|39
1730197990000|2024-10-29 10:33:10|109703.9|109678.9|109698.3|109673.3|109704.7|109679.7|109697.4|109672.4|24
1730198000000|2024-10-29 10:33:20|109698.2|109673.2|109705.3|109680.3|109705.5|109680.5|109697.7|109672.7|31
1730198010000|2024-10-29 10:33:30|109705.1|109680.1|109707.4|109682.4|109712.2|109687.2|109703.1|109678.1|39
1730198020000|2024-10-29 10:33:40|109707.8|109682.8|109700.9|109675.9|109726.6|109696.2|109697.7|109662.4|62
1730198030000|2024-10-29 10:33:50|109699|109674|109691.8|109666.8|109700.2|109675.2|109687.6|109662.6|50
1730198040000|2024-10-29 10:34:00|109691|109666|109710.6|109660.6|109710.6|109674|109690.4|109656|40
1730198050000|2024-10-29 10:34:10|109712.5|109662.5|109723.5|109673.5|109724|109688.6|109709.4|109660.1|57
1730198060000|2024-10-29 10:34:20|109723|109673|109709.9|109684.9|109728.3|109692.3|109709.9|109672.1|41
1730198070000|2024-10-29 10:34:30|109710.8|109685.8|109722.4|109697.4|109728.6|109703.6|109710.8|109685.8|57
1730198080000|2024-10-29 10:34:40|109721.9|109696.9|109723.2|109698.2|109726|109701|109720.1|109695.1|42
1730198090000|2024-10-29 10:34:50|109727.6|109702.6|109746|109696|109746|109708.9|109725.6|109693|26
1730198100000|2024-10-29 10:35:00|109746.7|109696.7|109718.7|109693.7|109747.5|109706.3|109716|109691|39
1730198110000|2024-10-29 10:35:10|109719.1|109694.1|109718.6|109693.6|109722.4|109697.4|109717.9|109692.9|24
1730198120000|2024-10-29 10:35:20|109718.3|109693.3|109715.5|109690.5|109720.3|109695.3|109715.5|109690.5|19
1730198130000|2024-10-29 10:35:30|109715.3|109690.3|109712|109687|109715.5|109690.5|109712|109687|14
1730198140000|2024-10-29 10:35:40|109711.8|109686.8|109710.5|109685.5|109712.2|109687.2|109709.2|109684.2|20
1730198150000|2024-10-29 10:35:50|109711.5|109686.5|109712.4|109687.4|109714.1|109689.1|109710.8|109685.8|14
1730198160000|2024-10-29 10:36:00|109712.3|109687.3|109708.8|109683.8|109715.1|109690.1|109708.8|109683.8|20
1730198170000|2024-10-29 10:36:10|109708.1|109683.1|109685.2|109660.2|109708.1|109683.1|109684.5|109659.5|29
1730198180000|2024-10-29 10:36:20|109684.9|109659.9|109652.3|109627.3|109684.9|109659.9|109651.6|109626.6|51
1730198190000|2024-10-29 10:36:30|109652.1|109627.1|109634.6|109609.6|109654.1|109629.1|109634.3|109609.3|46
1730198200000|2024-10-29 10:36:40|109634.2|109609.2|109636.2|109611.2|109636.2|109611.2|109628.1|109603.1|32
1730198210000|2024-10-29 10:36:50|109635.7|109610.7|109637.9|109612.9|109638.7|109613.7|109631.8|109606.8|27
1730198220000|2024-10-29 10:37:00|109638|109613|109640.8|109615.8|109642|109617|109636.5|109611.5|15
1730198230000|2024-10-29 10:37:10|109640.3|109615.3|109630.4|109605.4|109640.3|109615.3|109630.4|109605.4|25
1730198240000|2024-10-29 10:37:20|109631.9|109606.9|109634.3|109609.3|109635.1|109610.1|109631.9|109606.9|12
1730198250000|2024-10-29 10:37:30|109634.4|109609.4|109628.6|109603.6|109634.4|109609.4|109626.1|109601.1|23
1730198260000|2024-10-29 10:37:40|109626.4|109601.4|109621.8|109596.8|109626.4|109601.4|109621.1|109596.1|28
1730198270000|2024-10-29 10:37:50|109618.3|109593.3|109616.4|109591.4|109619|109594|109616.4|109591.4|20
1730198280000|2024-10-29 10:38:00|109616.2|109591.2|109607.2|109582.2|109616.2|109591.2|109607.1|109582.1|20
1730198290000|2024-10-29 10:38:10|109607.3|109582.3|109610.4|109585.4|109611|109586|109606.5|109581.5|21
1730198300000|2024-10-29 10:38:20|109610.7|109585.7|109610.1|109585.1|109619.7|109594.7|109609.4|109584.4|36
1730198310000|2024-10-29 10:38:30|109609.7|109584.7|109610.8|109585.8|109610.9|109585.9|109608|109583|21
1730198320000|2024-10-29 10:38:40|109610.5|109585.5|109611.2|109586.2|109612.2|109587.2|109606.3|109581.3|24
1730198330000|2024-10-29 10:38:50|109610.7|109585.7|109607.8|109582.8|109611.5|109586.5|109606.5|109581.5|24
1730198340000|2024-10-29 10:39:00|109612.2|109587.2|109614.4|109589.4|109615.9|109590.9|109610.7|109585.7|42
1730198350000|2024-10-29 10:39:10|109614.9|109589.9|109615.7|109590.7|109616.6|109591.6|109613.2|109588.2|26
1730198360000|2024-10-29 10:39:20|109615.5|109590.5|109611.2|109586.2|109615.5|109590.5|109611.2|109586.2|20
1730198370000|2024-10-29 10:39:30|109611|109586|109612.3|109587.3|109612.6|109587.6|109610.8|109585.8|17
1730198380000|2024-10-29 10:39:40|109611.5|109586.5|109611.7|109586.7|109614.3|109589.3|109609.8|109584.8|30
1730198390000|2024-10-29 10:39:50|109610.9|109585.9|109637.9|109587.9|109639.6|109602.6|109609.7|109584.7|38
1730198400000|2024-10-29 10:40:00|109638|109588|109658.2|109608.2|109658.2|109608.2|109636.2|109586.2|32
1730198410000|2024-10-29 10:40:10|109656.5|109606.5|109662.4|109612.4|109662.7|109612.7|109655.1|109605.1|46
1730198420000|2024-10-29 10:40:20|109662.9|109612.9|109663.6|109613.6|109663.6|109613.6|109662.9|109612.9|5
1730198430000|2024-10-29 10:40:30|109663.7|109613.7|109641|109616|109663.7|109626.3|109641|109613.7|15
1730198440000|2024-10-29 10:40:40|109640.8|109615.8|109634.5|109609.5|109640.8|109615.8|109633.9|109608.9|15
1730198450000|2024-10-29 10:40:50|109634.6|109609.6|109634.6|109609.6|109636.1|109611.1|109634.1|109609.1|16
1730198460000|2024-10-29 10:41:00|109634.5|109609.5|109632.3|109607.3|109635|109610|109632.2|109607.2|14
1730198470000|2024-10-29 10:41:10|109632.2|109607.2|109631.6|109606.6|109632.2|109607.2|109630.1|109605.1|17
1730198480000|2024-10-29 10:41:20|109631.8|109606.8|109630.8|109605.8|109631.9|109606.9|109630.8|109605.8|8
1730198490000|2024-10-29 10:41:30|109630.9|109605.9|109633.4|109608.4|109633.4|109608.4|109630.9|109605.9|13
1730198500000|2024-10-29 10:41:40|109633.3|109608.3|109616.6|109591.6|109633.3|109608.3|109616.6|109591.6|33
1730198510000|2024-10-29 10:41:50|109616.3|109591.3|109612.2|109587.2|109616.6|109591.6|109612.2|109587.2|20
1730198520000|2024-10-29 10:42:00|109611.8|109586.8|109601.3|109576.3|109611.8|109586.8|109600.5|109575.5|39
1730198530000|2024-10-29 10:42:10|109600.9|109575.9|109594.4|109569.4|109601.4|109576.4|109594|109569|35
1730198540000|2024-10-29 10:42:20|109593.4|109568.4|109592.6|109567.6|109594.5|109569.5|109591.7|109566.7|21
1730198550000|2024-10-29 10:42:30|109592.8|109567.8|109591.8|109566.8|109593.3|109568.3|109591.6|109566.6|9
1730198560000|2024-10-29 10:42:40|109589.8|109564.8|109589|109564|109590|109565|109589|109564|8
1730198570000|2024-10-29 10:42:50|109587|109562|109586.2|109561.2|109587.7|109562.7|109585.8|109560.8|20
1730198580000|2024-10-29 10:43:00|109586.1|109561.1|109587.4|109562.4|109587.4|109562.4|109584|109559|21
1730198590000|2024-10-29 10:43:10|109586.9|109561.9|109597.8|109572.8|109597.8|109572.8|109586.9|109561.9|17
1730198600000|2024-10-29 10:43:20|109597.4|109572.4|109600.9|109575.9|109601|109576|109596.2|109571.2|15
1730198610000|2024-10-29 10:43:30|109600.4|109575.4|109583.7|109558.7|109600.4|109575.4|109583.3|109558.3|38
1730198620000|2024-10-29 10:43:40|109586.3|109561.3|109589.2|109564.2|109589.4|109564.4|109586.3|109561.3|25
1730198630000|2024-10-29 10:43:50|109588.9|109563.9|109585.1|109560.1|109589.4|109564.4|109585.1|109560.1|24
1730198640000|2024-10-29 10:44:00|109584|109559|109581.2|109556.2|109589.3|109564.3|109578.5|109553.5|36
1730198650000|2024-10-29 10:44:10|109581.1|109556.1|109582.7|109557.7|109582.8|109557.8|109579.2|109554.2|23
1730198660000|2024-10-29 10:44:20|109582.8|109557.8|109582.2|109557.2|109583.5|109558.5|109582.2|109557.2|14
1730198670000|2024-10-29 10:44:30|109580.5|109555.5|109582.6|109557.6|109583.8|109558.8|109580.5|109555.5|15
1730198680000|2024-10-29 10:44:40|109583.1|109558.1|109583.6|109558.6|109584.5|109559.5|109581.5|109556.5|30
1730198690000|2024-10-29 10:44:50|109583.4|109558.4|109583.9|109558.9|109584.1|109559.1|109583.4|109558.4|7
1730198700000|2024-10-29 10:45:00|109584|109559|109582.6|109557.6|109584.1|109559.1|109582.1|109557.1|24
1730198710000|2024-10-29 10:45:10|109583.2|109558.2|109584.4|109559.4|109584.5|109559.5|109582.1|109557.1|20
1730198720000|2024-10-29 10:45:20|109584.1|109559.1|109582|109557|109584.1|109559.1|109581.6|109556.6|17
1730198730000|2024-10-29 10:45:30|109582.7|109557.7|109583.7|109558.7|109586.5|109561.5|109582.2|109557.2|12
1730198740000|2024-10-29 10:45:40|109582.7|109557.7|109580.9|109555.9|109583.5|109558.5|109580.7|109555.7|24
1730198750000|2024-10-29 10:45:50|109580.8|109555.8|109579.8|109554.8|109581|109556|109579.4|109554.4|19
1730198760000|2024-10-29 10:46:00|109580.1|109555.1|109551.9|109526.9|109581.8|109556.8|109547.7|109522.7|35
1730198770000|2024-10-29 10:46:10|109551.5|109526.5|109540.4|109515.4|109551.8|109526.8|109538.9|109513.9|42
1730198780000|2024-10-29 10:46:20|109540.1|109515.1|109538.9|109513.9|109541.2|109516.2|109538.9|109513.9|15
1730198790000|2024-10-29 10:46:30|109539|109514|109545.2|109520.2|109546.9|109521.9|109538.4|109513.4|26
1730198800000|2024-10-29 10:46:40|109545.5|109520.5|109541.2|109516.2|109547.2|109522.2|109540.9|109515.9|23
1730198810000|2024-10-29 10:46:50|109540.9|109515.9|109544.5|109519.5|109544.5|109519.5|109539.1|109514.1|24
1730198820000|2024-10-29 10:47:00|109544.3|109519.3|109539.2|109514.2|109544.3|109519.3|109538.5|109513.5|21
1730198830000|2024-10-29 10:47:10|109539.3|109514.3|109533.8|109508.8|109539.3|109514.3|109529.6|109504.6|28
1730198840000|2024-10-29 10:47:20|109532.8|109507.8|109526|109501|109532.9|109507.9|109525.8|109500.8|19
1730198850000|2024-10-29 10:47:30|109525.7|109500.7|109520.5|109495.5|109525.7|109500.7|109520.5|109495.5|16
1730198860000|2024-10-29 10:47:40|109521.4|109496.4|109520.9|109495.9|109524.7|109499.7|109518.2|109493.2|28
1730198870000|2024-10-29 10:47:50|109520.2|109495.2|109520.4|109495.4|109520.4|109495.4|109520.1|109495.1|6
1730198880000|2024-10-29 10:48:00|109520.1|109495.1|109522.2|109497.2|109522.5|109497.5|109518.7|109493.7|16
1730198890000|2024-10-29 10:48:10|109522.1|109497.1|109535.7|109510.7|109536.8|109511.8|109520.9|109495.9|26
1730198900000|2024-10-29 10:48:20|109535.2|109510.2|109530.5|109505.5|109535.2|109510.2|109529.6|109504.6|23
1730198910000|2024-10-29 10:48:30|109530.8|109505.8|109557.4|109532.4|109557.6|109532.6|109530.8|109505.8|25
1730198920000|2024-10-29 10:48:40|109558.1|109533.1|109568.1|109543.1|109568.1|109543.1|109557|109532|23
1730198930000|2024-10-29 10:48:50|109569|109544|109577.5|109552.5|109577.5|109552.5|109568.2|109543.2|32
1730198940000|2024-10-29 10:49:00|109576.7|109551.7|109576.8|109551.8|109580.1|109555.1|109575.7|109550.7|25
1730198950000|2024-10-29 10:49:10|109577.7|109552.7|109576.1|109551.1|109579.3|109554.3|109573.3|109548.3|35
1730198960000|2024-10-29 10:49:20|109577.6|109552.6|109578.2|109553.2|109580.9|109555.9|109576.3|109551.3|19
1730198970000|2024-10-29 10:49:30|109578.5|109553.5|109584.9|109559.9|109584.9|109559.9|109578.5|109553.5|18
1730198980000|2024-10-29 10:49:40|109584.5|109559.5|109588.4|109563.4|109588.7|109563.7|109584.1|109559.1|24
1730198990000|2024-10-29 10:49:50|109588.9|109563.9|109595.8|109570.8|109598.4|109573.4|109588.9|109563.9|20
1730199000000|2024-10-29 10:50:00|109595.7|109570.7|109609.4|109584.4|109609.4|109584.4|109593.1|109568.1|38
1730199010000|2024-10-29 10:50:10|109609.6|109584.6|109614.6|109589.6|109615.1|109590.1|109608.2|109583.2|21
1730199020000|2024-10-29 10:50:20|109614.9|109589.9|109617.3|109592.3|109617.5|109592.5|109613.1|109588.1|27
1730199030000|2024-10-29 10:50:30|109618.1|109593.1|109610.6|109585.6|109618.9|109593.9|109600.5|109575.5|35
1730199040000|2024-10-29 10:50:40|109611|109586|109612.2|109587.2|109615.5|109590.5|109611|109586|17
1730199050000|2024-10-29 10:50:50|109612.3|109587.3|109607.2|109582.2|109612.3|109587.3|109606.1|109581.1|20
1730199060000|2024-10-29 10:51:00|109607.6|109582.6|109609.5|109584.5|109610.9|109585.9|109607|109582|23
1730199070000|2024-10-29 10:51:10|109609.9|109584.9|109604.1|109579.1|109609.9|109584.9|109603.8|109578.8|25
1730199080000|2024-10-29 10:51:20|109605.5|109580.5|109593.7|109568.7|109605.7|109580.7|109591.1|109566.1|34
1730199090000|2024-10-29 10:51:30|109593.4|109568.4|109600|109575|109600|109575|109593.4|109568.4|24
1730199100000|2024-10-29 10:51:40|109599.8|109574.8|109592.7|109567.7|109600.8|109575.8|109591.2|109566.2|30
1730199110000|2024-10-29 10:51:50|109592.8|109567.8|109595|109570|109595.1|109570.1|109592.4|109567.4|18
1730199120000|2024-10-29 10:52:00|109594.9|109569.9|109587.2|109562.2|109595|109570|109586.5|109561.5|28
1730199130000|2024-10-29 10:52:10|109587.1|109562.1|109588.7|109563.7|109589.5|109564.5|109586.4|109561.4|27
1730199140000|2024-10-29 10:52:20|109588.4|109563.4|109590.7|109565.7|109592.4|109567.4|109588.4|109563.4|19
1730199150000|2024-10-29 10:52:30|109592.1|109567.1|109593.9|109568.9|109594.6|109569.6|109592|109567|16
1730199160000|2024-10-29 10:52:40|109593.8|109568.8|109597.5|109572.5|109597.5|109572.5|109593.8|109568.8|19
1730199170000|2024-10-29 10:52:50|109597.3|109572.3|109598.8|109573.8|109598.8|109573.8|109596.8|109571.8|29
1730199180000|2024-10-29 10:53:00|109598.1|109573.1|109602.6|109577.6|109602.9|109577.9|109596.9|109571.9|14
1730199190000|2024-10-29 10:53:10|109605|109580|109606.2|109581.2|109606.2|109581.2|109600.2|109575.2|29
1730199200000|2024-10-29 10:53:20|109605.4|109580.4|109597.3|109572.3|109605.4|109580.4|109597|109572|37
1730199210000|2024-10-29 10:53:30|109597.1|109572.1|109597.6|109572.6|109599|109574|109596.8|109571.8|20
1730199220000|2024-10-29 10:53:40|109599.5|109574.5|109599.5|109574.5|109600.7|109575.7|109598.6|109573.6|17
1730199230000|2024-10-29 10:53:50|109599.6|109574.6|109598.5|109573.5|109600.8|109575.8|109598|109573|28
1730199240000|2024-10-29 10:54:00|109598.3|109573.3|109596.6|109571.6|109598.4|109573.4|109596.4|109571.4|18
1730199250000|2024-10-29 10:54:10|109596.7|109571.7|109592|109567|109597.6|109572.6|109579.5|109554.5|40
1730199260000|2024-10-29 10:54:20|109593.9|109568.9|109595.6|109570.6|109595.6|109570.6|109591.9|109566.9|30
1730199270000|2024-10-29 10:54:30|109594.6|109569.6|109616.8|109591.8|109618.5|109593.5|109594.6|109569.6|42
1730199280000|2024-10-29 10:54:40|109616.5|109591.5|109615.7|109590.7|109616.8|109591.8|109615.5|109590.5|18
1730199290000|2024-10-29 10:54:50|109616.5|109591.5|109603.4|109578.4|109620.3|109595.3|109603.2|109578.2|38
1730199300000|2024-10-29 10:55:00|109593.9|109568.9|109597.3|109572.3|109601.9|109576.9|109593.9|109568.9|38
1730199310000|2024-10-29 10:55:10|109597.1|109572.1|109590.6|109565.6|109598.6|109573.6|109590.6|109565.6|20
1730199320000|2024-10-29 10:55:20|109590.4|109565.4|109584.5|109559.5|109591.1|109566.1|109584.5|109559.5|22
1730199330000|2024-10-29 10:55:30|109584.9|109559.9|109593.2|109568.2|109594|109569|109584.9|109559.9|26
1730199340000|2024-10-29 10:55:40|109594.2|109569.2|109599.1|109574.1|109600.6|109575.6|109589.2|109564.2|22
1730199350000|2024-10-29 10:55:50|109600.3|109575.3|109595.3|109570.3|109604.2|109579.2|109593.4|109568.4|36
1730199360000|2024-10-29 10:56:00|109595|109570|109589.9|109564.9|109595.3|109570.3|109589.9|109564.9|18
1730199370000|2024-10-29 10:56:10|109589.2|109564.2|109589.6|109564.6|109591.8|109566.8|109587.7|109562.7|15
1730199380000|2024-10-29 10:56:20|109590|109565|109589.2|109564.2|109591.6|109566.6|109589.2|109564.2|9
1730199390000|2024-10-29 10:56:30|109589.7|109564.7|109591.6|109566.6|109591.6|109566.6|109589.2|109564.2|9
1730199400000|2024-10-29 10:56:40|109592.9|109567.9|109602.9|109577.9|109609.6|109584.6|109591|109566|37
1730199410000|2024-10-29 10:56:50|109603|109578|109601.1|109576.1|109603.6|109578.6|109600.6|109575.6|23
1730199420000|2024-10-29 10:57:00|109601.6|109576.6|109592.9|109567.9|109601.7|109576.7|109592.7|109567.7|19
1730199430000|2024-10-29 10:57:10|109593.6|109568.6|109583.7|109558.7|109597.5|109572.5|109583.7|109558.7|20
1730199440000|2024-10-29 10:57:20|109584.4|109559.4|109583.7|109558.7|109585.1|109560.1|109583.7|109558.7|10
1730199450000|2024-10-29 10:57:30|109584.3|109559.3|109577.5|109552.5|109586.5|109561.5|109576.8|109551.8|17
1730199460000|2024-10-29 10:57:40|109575.3|109550.3|109571.9|109546.9|109575.3|109550.3|109566.9|109541.9|25
1730199470000|2024-10-29 10:57:50|109570.5|109545.5|109573.5|109548.5|109576|109551|109569.9|109544.9|13
1730199480000|2024-10-29 10:58:00|109572|109547|109587|109562|109587.9|109562.9|109565.1|109540.1|34
1730199490000|2024-10-29 10:58:10|109586.7|109561.7|109570.5|109545.5|109586.9|109561.9|109563.1|109538.1|24
1730199500000|2024-10-29 10:58:20|109570.3|109545.3|109573|109548|109574.1|109549.1|109566.6|109541.6|23
1730199510000|2024-10-29 10:58:30|109572.7|109547.7|109568.5|109543.5|109572.7|109547.7|109563.5|109538.5|18
1730199520000|2024-10-29 10:58:40|109569.7|109544.7|109565.7|109540.7|109569.7|109544.7|109565.1|109540.1|11
1730199530000|2024-10-29 10:58:50|109563.9|109538.9|109554.1|109529.1|109566.2|109541.2|109554|109529|17
1730199540000|2024-10-29 10:59:00|109553.8|109528.8|109561.8|109536.8|109563.1|109538.1|109553.6|109528.6|26
1730199550000|2024-10-29 10:59:10|109562.3|109537.3|109567.1|109542.1|109567.1|109542.1|109562.3|109537.3|10
1730199560000|2024-10-29 10:59:20|109567.3|109542.3|109564.7|109539.7|109567.3|109542.3|109564.7|109539.7|16
1730199570000|2024-10-29 10:59:30|109564.5|109539.5|109575.1|109550.1|109579.5|109554.5|109563.1|109538.1|21
1730199580000|2024-10-29 10:59:40|109575|109550|109578.3|109553.3|109580.4|109555.4|109575|109550|20
1730199590000|2024-10-29 10:59:50|109577.9|109552.9|109577.2|109552.2|109578.2|109553.2|109577.2|109552.2|11
1730199600000|2024-10-29 11:00:00|109577.7|109552.7|109598.5|109573.5|109603.8|109578.8|109572|109547|54
1730199610000|2024-10-29 11:00:10|109598.3|109573.3|109604.1|109579.1|109605.6|109580.6|109598.3|109573.3|32
1730199620000|2024-10-29 11:00:20|109604|109579|109604.3|109579.3|109605|109580|109600.8|109575.8|17
1730199630000|2024-10-29 11:00:30|109603.3|109578.3|109604.3|109579.3|109605.7|109580.7|109597.2|109572.2|25
1730199640000|2024-10-29 11:00:40|109604.6|109579.6|109606.2|109581.2|109609.2|109584.2|109601.8|109576.8|28
1730199650000|2024-10-29 11:00:50|109606.4|109581.4|109603.7|109578.7|109606.4|109581.4|109600.6|109575.6|24
1730199660000|2024-10-29 11:01:00|109603.5|109578.5|109593.8|109568.8|109603.5|109578.5|109590.6|109565.6|29
1730199670000|2024-10-29 11:01:10|109594.2|109569.2|109597.7|109572.7|109597.7|109572.7|109594.2|109569.2|14
1730199680000|2024-10-29 11:01:20|109597.5|109572.5|109596.5|109571.5|109598.1|109573.1|109595.9|109570.9|14
1730199690000|2024-10-29 11:01:30|109596.4|109571.4|109580.1|109555.1|109596.4|109571.4|109577.2|109552.2|38
1730199700000|2024-10-29 11:01:40|109580.6|109555.6|109578|109553|109581|109556|109575.5|109550.5|28
1730199710000|2024-10-29 11:01:50|109577.8|109552.8|109581.3|109556.3|109581.3|109556.3|109572.4|109547.4|24
1730199720000|2024-10-29 11:02:00|109580.7|109555.7|109586.1|109561.1|109586.1|109561.1|109578.5|109553.5|48
1730199730000|2024-10-29 11:02:10|109585.4|109560.4|109584.6|109559.6|109587.7|109562.7|109584.6|109559.6|23
1730199740000|2024-10-29 11:02:20|109584.2|109559.2|109581.5|109556.5|109584.2|109559.2|109576.9|109551.9|27
1730199750000|2024-10-29 11:02:30|109581.1|109556.1|109585.5|109560.5|109585.5|109560.5|109574.4|109549.4|35
1730199760000|2024-10-29 11:02:40|109587|109562|109580.6|109555.6|109587|109562|109580.1|109555.1|22
1730199770000|2024-10-29 11:02:50|109580.5|109555.5|109581.9|109556.9|109584|109559|109580|109555|21
1730199780000|2024-10-29 11:03:00|109582.2|109557.2|109587.6|109562.6|109590.5|109565.5|109582.2|109557.2|37
1730199790000|2024-10-29 11:03:10|109587.2|109562.2|109583.1|109558.1|109587.3|109562.3|109583.1|109558.1|21
1730199800000|2024-10-29 11:03:20|109583.6|109558.6|109582.2|109557.2|109583.9|109558.9|109581.6|109556.6|26
1730199810000|2024-10-29 11:03:30|109582.6|109557.6|109585.7|109560.7|109585.7|109560.7|109582.2|109557.2|21
1730199820000|2024-10-29 11:03:40|109585.4|109560.4|109587.1|109562.1|109589.7|109564.7|109584.1|109559.1|19
1730199830000|2024-10-29 11:03:50|109586.9|109561.9|109585.4|109560.4|109592.4|109567.4|109585.3|109560.3|21
1730199840000|2024-10-29 11:04:00|109585.2|109560.2|109600.4|109575.4|109600.4|109575.4|109585.2|109560.2|21
1730199850000|2024-10-29 11:04:10|109600.8|109575.8|109603.4|109578.4|109603.4|109578.4|109600.8|109575.8|19
1730199860000|2024-10-29 11:04:20|109603.1|109578.1|109602.5|109577.5|109603.6|109578.6|109602.5|109577.5|14
1730199870000|2024-10-29 11:04:30|109599.3|109574.3|109591.5|109566.5|109599.3|109574.3|109587.2|109562.2|37
1730199880000|2024-10-29 11:04:40|109591.4|109566.4|109584.6|109559.6|109592.5|109567.5|109584.6|109559.6|30
1730199890000|2024-10-29 11:04:50|109585.1|109560.1|109580|109555|109585.1|109560.1|109579.7|109554.7|28
1730199900000|2024-10-29 11:05:00|109579.8|109554.8|109583.4|109558.4|109583.4|109558.4|109576.4|109551.4|31
1730199910000|2024-10-29 11:05:10|109583.6|109558.6|109583.2|109558.2|109584.4|109559.4|109582.5|109557.5|21
1730199920000|2024-10-29 11:05:20|109581.8|109556.8|109587.7|109562.7|109587.9|109562.9|109580.8|109555.8|24
1730199930000|2024-10-29 11:05:30|109587.8|109562.8|109581.5|109556.5|109592.4|109567.4|109581.5|109556.5|27
1730199940000|2024-10-29 11:05:40|109581.9|109556.9|109581.4|109556.4|109584.2|109559.2|109580.2|109555.2|24
1730199950000|2024-10-29 11:05:50|109581.5|109556.5|109574.4|109549.4|109582|109557|109574.4|109549.4|22
1730199960000|2024-10-29 11:06:00|109571.9|109546.9|109577.1|109552.1|109578.2|109553.2|109561|109536|37
1730199970000|2024-10-29 11:06:10|109577|109552|109567.7|109542.7|109577|109552|109566.9|109541.9|17
1730199980000|2024-10-29 11:06:20|109567.3|109542.3|109569.2|109544.2|109569.3|109544.3|109567.2|109542.2|19
1730199990000|2024-10-29 11:06:30|109569.7|109544.7|109572.4|109547.4|109572.4|109547.4|109569.7|109544.7|11
1730200000000|2024-10-29 11:06:40|109572|109547|109568.6|109543.6|109572|109547|109568.6|109543.6|10
1730200010000|2024-10-29 11:06:50|109568.7|109543.7|109579.7|109554.7|109581.4|109556.4|109568.5|109543.5|28
1730200020000|2024-10-29 11:07:00|109579.4|109554.4|109585.1|109560.1|109587.6|109562.6|109579.1|109554.1|18
1730200030000|2024-10-29 11:07:10|109585.7|109560.7|109580.6|109555.6|109585.7|109560.7|109578.7|109553.7|21
1730200040000|2024-10-29 11:07:20|109580.3|109555.3|109580.1|109555.1|109581.5|109556.5|109578.4|109553.4|19
1730200050000|2024-10-29 11:07:30|109579.9|109554.9|109571.1|109546.1|109579.9|109554.9|109566.2|109541.2|21
1730200060000|2024-10-29 11:07:40|109570.9|109545.9|109572.6|109547.6|109572.6|109547.6|109570|109545|11
1730200070000|2024-10-29 11:07:50|109573.4|109548.4|109571.4|109546.4|109579.3|109554.3|109571.4|109546.4|31
1730200080000|2024-10-29 11:08:00|109570.5|109545.5|109571.9|109546.9|109573.3|109548.3|109570.4|109545.4|30
1730200090000|2024-10-29 11:08:10|109572.2|109547.2|109577.3|109552.3|109577.5|109552.5|109571.6|109546.6|20
1730200100000|2024-10-29 11:08:20|109577.2|109552.2|109571.2|109546.2|109578.4|109553.4|109570|109545|23
1730200110000|2024-10-29 11:08:30|109571.5|109546.5|109574.3|109549.3|109576.4|109551.4|109571.5|109546.5|22
1730200120000|2024-10-29 11:08:40|109574.8|109549.8|109579.8|109554.8|109579.8|109554.8|109574.1|109549.1|39
1730200130000|2024-10-29 11:08:50|109579.6|109554.6|109581.5|109556.5|109583.3|109558.3|109579.6|109554.6|16
1730200140000|2024-10-29 11:09:00|109581.6|109556.6|109597.1|109572.1|109597.6|109572.6|109581.6|109556.6|31
1730200150000|2024-10-29 11:09:10|109596.4|109571.4|109589|109564|109596.4|109571.4|109589|109564|16
1730200160000|2024-10-29 11:09:20|109588.8|109563.8|109587.5|109562.5|109589.2|109564.2|109587.2|109562.2|5
1730200170000|2024-10-29 11:09:30|109588.1|109563.1|109596.4|109571.4|109596.8|109571.8|109588.1|109563.1|21
1730200180000|2024-10-29 11:09:40|109594.6|109569.6|109592|109567|109594.7|109569.7|109591.9|109566.9|13
1730200190000|2024-10-29 11:09:50|109593.2|109568.2|109597.6|109572.6|109600.1|109575.1|109593.2|109568.2|16
1730200200000|2024-10-29 11:10:00|109599.2|109574.2|109609.2|109584.2|109611|109586|109599.2|109574.2|26
1730200210000|2024-10-29 11:10:10|109608.9|109583.9|109606.9|109581.9|109609.4|109584.4|109606|109581|19
1730200220000|2024-10-29 11:10:20|109607.2|109582.2|109600.4|109575.4|109607.2|109582.2|109600.4|109575.4|18
1730200230000|2024-10-29 11:10:30|109600.2|109575.2|109590.4|109565.4|109600.6|109575.6|109590|109565|14
1730200240000|2024-10-29 11:10:40|109590.5|109565.5|109587.5|109562.5|109591.8|109566.8|109587.5|109562.5|21
1730200250000|2024-10-29 11:10:50|109587.8|109562.8|109590.5|109565.5|109590.5|109565.5|109587.8|109562.8|15
1730200260000|2024-10-29 11:11:00|109591|109566|109593.9|109568.9|109594.6|109569.6|109591|109566|16
1730200270000|2024-10-29 11:11:10|109594.4|109569.4|109590.2|109565.2|109594.7|109569.7|109589.6|109564.6|21
1730200280000|2024-10-29 11:11:20|109590.9|109565.9|109593.1|109568.1|109593.5|109568.5|109590.9|109565.9|12
1730200290000|2024-10-29 11:11:30|109593.4|109568.4|109593.7|109568.7|109594.2|109569.2|109592.8|109567.8|18
1730200300000|2024-10-29 11:11:40|109594|109569|109592.5|109567.5|109594|109569|109592.5|109567.5|15
1730200310000|2024-10-29 11:11:50|109592.1|109567.1|109590.5|109565.5|109592.1|109567.1|109588.8|109563.8|11
1730200320000|2024-10-29 11:12:00|109590.6|109565.6|109590.3|109565.3|109590.7|109565.7|109590.3|109565.3|5
1730200330000|2024-10-29 11:12:10|109589|109564|109591.2|109566.2|109591.6|109566.6|109589|109564|16
1730200340000|2024-10-29 11:12:20|109590.1|109565.1|109583.3|109558.3|109590.1|109565.1|109580.6|109555.6|25
1730200350000|2024-10-29 11:12:30|109583|109558|109583.1|109558.1|109583.8|109558.8|109582.8|109557.8|12
1730200360000|2024-10-29 11:12:40|109582.7|109557.7|109577.9|109552.9|109582.7|109557.7|109576.7|109551.7|17
1730200370000|2024-10-29 11:12:50|109577.1|109552.1|109564.7|109539.7|109577.4|109552.4|109564.7|109539.7|23
1730200380000|2024-10-29 11:13:00|109566.9|109541.9|109570.2|109545.2|109570.6|109545.6|109566.9|109541.9|17
1730200390000|2024-10-29 11:13:10|109570.1|109545.1|109593.1|109568.1|109593.1|109568.1|109570.1|109545.1|30
1730200400000|2024-10-29 11:13:20|109593|109568|109584.6|109559.6|109593.6|109568.6|109582.3|109557.3|28
1730200410000|2024-10-29 11:13:30|109584.5|109559.5|109587.5|109562.5|109588.1|109563.1|109584.5|109559.5|25
1730200420000|2024-10-29 11:13:40|109587.7|109562.7|109587|109562|109590.7|109565.7|109587|109562|27
1730200430000|2024-10-29 11:13:50|109586|109561|109589.2|109564.2|109589.4|109564.4|109582.6|109557.6|21
1730200440000|2024-10-29 11:14:00|109589.4|109564.4|109588.2|109563.2|109591.4|109566.4|109584.8|109559.8|22
1730200450000|2024-10-29 11:14:10|109587.1|109562.1|109583.8|109558.8|109588.9|109563.9|109583.3|109558.3|21
1730200460000|2024-10-29 11:14:20|109583.5|109558.5|109578.9|109553.9|109583.5|109558.5|109577.4|109552.4|23
1730200470000|2024-10-29 11:14:30|109579.3|109554.3|109579.2|109554.2|109579.3|109554.3|109576.5|109551.5|15
1730200480000|2024-10-29 11:14:40|109579|109554|109579.8|109554.8|109580.9|109555.9|109579|109554|11
1730200490000|2024-10-29 11:14:50|109580.3|109555.3|109574.4|109549.4|109580.3|109555.3|109574.4|109549.4|28
1730200500000|2024-10-29 11:15:00|109574.1|109549.1|109577|109552|109578.6|109553.6|109573.9|109548.9|29
1730200510000|2024-10-29 11:15:10|109577.4|109552.4|109577|109552|109577.8|109552.8|109575.5|109550.5|15
1730200520000|2024-10-29 11:15:20|109576.4|109551.4|109589.3|109564.3|109592.5|109567.5|109576.1|109551.1|39
1730200530000|2024-10-29 11:15:30|109586.6|109561.6|109587.5|109562.5|109591.6|109566.6|109586.6|109561.6|24
1730200540000|2024-10-29 11:15:40|109586.8|109561.8|109579.1|109554.1|109586.8|109561.8|109578.8|109553.8|25
1730200550000|2024-10-29 11:15:50|109579.2|109554.2|109582.1|109557.1|109583.5|109558.5|109578.8|109553.8|24
1730200560000|2024-10-29 11:16:00|109582.4|109557.4|109582.7|109557.7|109584.7|109559.7|109581|109556|22
1730200570000|2024-10-29 11:16:10|109582.4|109557.4|109580.9|109555.9|109582.4|109557.4|109575.8|109550.8|12
1730200580000|2024-10-29 11:16:20|109581|109556|109588.6|109563.6|109588.6|109563.6|109577.2|109552.2|28
1730200590000|2024-10-29 11:16:30|109588.7|109563.7|109575.3|109550.3|109588.7|109563.7|109575.2|109550.2|26
1730200600000|2024-10-29 11:16:40|109575|109550|109573.5|109548.5|109578|109553|109573.5|109548.5|32
1730200610000|2024-10-29 11:16:50|109573.4|109548.4|109575.5|109550.5|109575.5|109550.5|109572.6|109547.6|18
1730200620000|2024-10-29 11:17:00|109574.9|109549.9|109569.5|109544.5|109574.9|109549.9|109569.5|109544.5|21
1730200630000|2024-10-29 11:17:10|109569.3|109544.3|109572.4|109547.4|109572.4|109547.4|109569.3|109544.3|11
1730200640000|2024-10-29 11:17:20|109574.1|109549.1|109572.7|109547.7|109575.3|109550.3|109572|109547|15
1730200650000|2024-10-29 11:17:30|109573.5|109548.5|109570.8|109545.8|109574.4|109549.4|109568.1|109543.1|31
1730200660000|2024-10-29 11:17:40|109570.3|109545.3|109569.9|109544.9|109571.1|109546.1|109568.2|109543.2|17
1730200670000|2024-10-29 11:17:50|109569|109544|109566.3|109541.3|109572.8|109547.8|109565.8|109540.8|22
1730200680000|2024-10-29 11:18:00|109566.5|109541.5|109571.9|109546.9|109572.4|109547.4|109565|109540|23
1730200690000|2024-10-29 11:18:10|109572.1|109547.1|109578.4|109553.4|109578.4|109553.4|109570.6|109545.6|28
1730200700000|2024-10-29 11:18:20|109578|109553|109578.9|109553.9|109579|109554|109576.9|109551.9|31
1730200710000|2024-10-29 11:18:30|109578.7|109553.7|109578.5|109553.5|109590.9|109565.9|109577.9|109552.9|40
1730200720000|2024-10-29 11:18:40|109579|109554|109576.1|109551.1|109579.5|109554.5|109575.3|109550.3|33
1730200730000|2024-10-29 11:18:50|109575.4|109550.4|109580.5|109555.5|109580.5|109555.5|109570.8|109545.8|30
1730200740000|2024-10-29 11:19:00|109580.1|109555.1|109579.6|109554.6|109583.3|109558.3|109579.6|109554.6|24
1730200750000|2024-10-29 11:19:10|109579.7|109554.7|109580.9|109555.9|109580.9|109555.9|109578|109553|27
1730200760000|2024-10-29 11:19:20|109580.7|109555.7|109580.2|109555.2|109580.7|109555.7|109579.8|109554.8|9
1730200770000|2024-10-29 11:19:30|109580|109555|109587.7|109562.7|109589.8|109564.8|109579.9|109554.9|31
1730200780000|2024-10-29 11:19:40|109587.6|109562.6|109581.5|109556.5|109587.6|109562.6|109581.3|109556.3|24
1730200790000|2024-10-29 11:19:50|109581.6|109556.6|109582.2|109557.2|109586|109561|109580.9|109555.9|20
1730200800000|2024-10-29 11:20:00|109582.3|109557.3|109587.7|109562.7|109590.7|109565.7|109578.9|109553.9|30
1730200810000|2024-10-29 11:20:10|109588.5|109563.5|109585.7|109560.7|109588.5|109563.5|109583.9|109558.9|31
1730200820000|2024-10-29 11:20:20|109585|109560|109593.5|109568.5|109593.5|109568.5|109581.5|109556.5|32
1730200830000|2024-10-29 11:20:30|109590.2|109565.2|109588.2|109563.2|109594.3|109569.3|109585.9|109560.9|30
1730200840000|2024-10-29 11:20:40|109588.6|109563.6|109579.2|109554.2|109590.9|109565.9|109579.2|109554.2|26
1730200850000|2024-10-29 11:20:50|109579.7|109554.7|109582.2|109557.2|109583|109558|109579.4|109554.4|18
1730200860000|2024-10-29 11:21:00|109581.4|109556.4|109590|109565|109590|109565|109581.3|109556.3|21
1730200870000|2024-10-29 11:21:10|109590.1|109565.1|109587.8|109562.8|109594.4|109569.4|109587.8|109562.8|16
1730200880000|2024-10-29 11:21:20|109587.7|109562.7|109584.2|109559.2|109587.7|109562.7|109583.9|109558.9|10
1730200890000|2024-10-29 11:21:30|109583.7|109558.7|109578.7|109553.7|109583.7|109558.7|109578.7|109553.7|23
1730200900000|2024-10-29 11:21:40|109578.6|109553.6|109640.1|109590.1|109640.4|109590.4|109576.6|109551.6|50
1730200910000|2024-10-29 11:21:50|109639.2|109589.2|109650.2|109600.2|109651|109601|109639.2|109589.2|35
1730200920000|2024-10-29 11:22:00|109650.4|109600.4|109651.4|109601.4|109651.9|109601.9|109650.1|109600.1|13
1730200930000|2024-10-29 11:22:10|109651.7|109601.7|109650.5|109600.5|109652.1|109602.1|109650.4|109600.4|15
1730200940000|2024-10-29 11:22:20|109650.4|109600.4|109654.5|109604.5|109659.1|109609.1|109650.4|109600.4|28
1730200950000|2024-10-29 11:22:30|109654.3|109604.3|109654.1|109604.1|109654.7|109604.7|109653.2|109603.2|18
1730200960000|2024-10-29 11:22:40|109654.3|109604.3|109653.6|109603.6|109654.6|109604.6|109652.9|109602.9|19
1730200970000|2024-10-29 11:22:50|109653.1|109603.1|109640.2|109615.2|109654.8|109615.7|109640.2|109602.7|23
1730200980000|2024-10-29 11:23:00|109641.7|109616.7|109645.5|109620.5|109645.6|109620.6|109639.2|109614.2|35
1730200990000|2024-10-29 11:23:10|109645.4|109620.4|109645.2|109620.2|109649.3|109624.3|109644.2|109619.2|35
1730201000000|2024-10-29 11:23:20|109645.3|109620.3|109646.5|109621.5|109646.6|109621.6|109644.3|109619.3|18
1730201010000|2024-10-29 11:23:30|109646.8|109621.8|109640.9|109615.9|109646.8|109621.8|109640.9|109615.9|25
1730201020000|2024-10-29 11:23:40|109640.6|109615.6|109646.5|109621.5|109646.7|109621.7|109638.3|109613.3|27
1730201030000|2024-10-29 11:23:50|109645.9|109620.9|109644.7|109619.7|109645.9|109620.9|109643.3|109618.3|13
1730201040000|2024-10-29 11:24:00|109645.7|109620.7|109646.2|109621.2|109646.7|109621.7|109645.3|109620.3|22
1730201050000|2024-10-29 11:24:10|109646.5|109621.5|109647.6|109622.6|109647.6|109622.6|109644|109619|23
1730201060000|2024-10-29 11:24:20|109647.4|109622.4|109642.6|109617.6|109648.1|109623.1|109641.1|109616.1|16
1730201070000|2024-10-29 11:24:30|109642.3|109617.3|109635.5|109610.5|109642.3|109617.3|109635.5|109610.5|20
1730201080000|2024-10-29 11:24:40|109635.1|109610.1|109632.2|109607.2|109635.5|109610.5|109631.9|109606.9|18
1730201090000|2024-10-29 11:24:50|109632.5|109607.5|109635.6|109610.6|109638.6|109613.6|109632|109607|18
1730201100000|2024-10-29 11:25:00|109635.4|109610.4|109635.1|109610.1|109640.9|109615.9|109634.6|109609.6|32
1730201110000|2024-10-29 11:25:10|109635.3|109610.3|109632.1|109607.1|109635.9|109610.9|109632.1|109607.1|16
1730201120000|2024-10-29 11:25:20|109632.4|109607.4|109639.6|109614.6|109639.6|109614.6|109629.9|109604.9|30
1730201130000|2024-10-29 11:25:30|109639.1|109614.1|109640.6|109615.6|109643|109618|109638.9|109613.9|28
1730201140000|2024-10-29 11:25:40|109640.2|109615.2|109640.2|109615.2|109640.9|109615.9|109639.3|109614.3|9
1730201150000|2024-10-29 11:25:50|109636.9|109611.9|109645.8|109620.8|109646.2|109621.2|109635.6|109610.6|19
1730201160000|2024-10-29 11:26:00|109645.5|109620.5|109649.7|109624.7|109650.4|109625.4|109644.7|109619.7|20
1730201170000|2024-10-29 11:26:10|109649.1|109624.1|109644.5|109619.5|109649.1|109624.1|109644.1|109619.1|30
1730201180000|2024-10-29 11:26:20|109643.9|109618.9|109635.5|109610.5|109644.5|109619.5|109635.1|109610.1|28
1730201190000|2024-10-29 11:26:30|109636.1|109611.1|109638|109613|109638.5|109613.5|109633.5|109608.5|21
1730201200000|2024-10-29 11:26:40|109637.7|109612.7|109634.1|109609.1|109638|109613|109634.1|109609.1|19
1730201210000|2024-10-29 11:26:50|109633.8|109608.8|109637.1|109612.1|109637.1|109612.1|109633.5|109608.5|20
1730201220000|2024-10-29 11:27:00|109637|109612|109631.4|109606.4|109637|109612|109629.6|109604.6|23
1730201230000|2024-10-29 11:27:10|109631.3|109606.3|109629.6|109604.6|109631.3|109606.3|109629.6|109604.6|9
1730201240000|2024-10-29 11:27:20|109629.7|109604.7|109630.1|109605.1|109631.2|109606.2|109629.7|109604.7|10
1730201250000|2024-10-29 11:27:30|109630.4|109605.4|109631.2|109606.2|109631.4|109606.4|109628.2|109603.2|15
1730201260000|2024-10-29 11:27:40|109631.3|109606.3|109629.9|109604.9|109631.4|109606.4|109629.5|109604.5|9
1730201270000|2024-10-29 11:27:50|109630|109605|109631.7|109606.7|109636|109611|109630|109605|12
1730201280000|2024-10-29 11:28:00|109632.1|109607.1|109632|109607|109635.8|109610.8|109631.7|109606.7|20
1730201290000|2024-10-29 11:28:10|109632.1|109607.1|109631.2|109606.2|109632.1|109607.1|109629.4|109604.4|15
1730201300000|2024-10-29 11:28:20|109630.8|109605.8|109629.8|109604.8|109630.9|109605.9|109629.3|109604.3|17
1730201310000|2024-10-29 11:28:30|109630.1|109605.1|109636.6|109611.6|109637.6|109612.6|109630.1|109605.1|24
1730201320000|2024-10-29 11:28:40|109636.5|109611.5|109640|109615|109643.8|109618.8|109636.5|109611.5|17
1730201330000|2024-10-29 11:28:50|109640.6|109615.6|109649.5|109624.5|109649.5|109624.5|109640.6|109615.6|23
1730201340000|2024-10-29 11:29:00|109650.5|109625.5|109653.2|109628.2|109653.2|109628.2|109650.1|109625.1|35
1730201350000|2024-10-29 11:29:10|109654.6|109629.6|109652.5|109627.5|109655.2|109630.2|109652.1|109627.1|30
1730201360000|2024-10-29 11:29:20|109652.1|109627.1|109650.8|109625.8|109652.8|109627.8|109650.5|109625.5|20
1730201370000|2024-10-29 11:29:30|109651.3|109626.3|109652.2|109627.2|109654.7|109629.7|109651|109626|25
1730201380000|2024-10-29 11:29:40|109652.3|109627.3|109647.9|109622.9|109654.1|109629.1|109647.9|109622.9|38
1730201390000|2024-10-29 11:29:50|109647.5|109622.5|109645|109620|109647.5|109622.5|109644.7|109619.7|12
1730201400000|2024-10-29 11:30:00|109644.4|109619.4|109640|109615|109644.4|109619.4|109635.6|109610.6|34
1730201410000|2024-10-29 11:30:10|109639.7|109614.7|109627.1|109602.1|109639.7|109614.7|109627.1|109602.1|23
1730201420000|2024-10-29 11:30:20|109627.5|109602.5|109619|109594|109628.1|109603.1|109617.6|109592.6|28
1730201430000|2024-10-29 11:30:30|109618|109593|109618.6|109593.6|109618.6|109593.6|109616.1|109591.1|18
1730201440000|2024-10-29 11:30:40|109618.4|109593.4|109625.7|109600.7|109626.2|109601.2|109618.4|109593.4|12
1730201450000|2024-10-29 11:30:50|109625.1|109600.1|109617.7|109592.7|109625.1|109600.1|109617.7|109592.7|20
1730201460000|2024-10-29 11:31:00|109617.8|109592.8|109618.5|109593.5|109619.3|109594.3|109615.9|109590.9|21
1730201470000|2024-10-29 11:31:10|109618.7|109593.7|109617.7|109592.7|109618.7|109593.7|109617.1|109592.1|8
1730201480000|2024-10-29 11:31:20|109619|109594|109618.1|109593.1|109619|109594|109617.6|109592.6|8
1730201490000|2024-10-29 11:31:30|109618.7|109593.7|109626.2|109601.2|109626.5|109601.5|109616.5|109591.5|32
1730201500000|2024-10-29 11:31:40|109626.7|109601.7|109625.5|109600.5|109635.7|109610.7|109620.8|109595.8|30
1730201510000|2024-10-29 11:31:50|109625.7|109600.7|109625.7|109600.7|109629.8|109604.8|109625.7|109600.7|12
1730201520000|2024-10-29 11:32:00|109625.6|109600.6|109625.2|109600.2|109626.1|109601.1|109625.2|109600.2|10
1730201530000|2024-10-29 11:32:10|109625.5|109600.5|109625.7|109600.7|109627.9|109602.9|109625.5|109600.5|10
1730201540000|2024-10-29 11:32:20|109626.6|109601.6|109626.2|109601.2|109627.8|109602.8|109625.9|109600.9|11
1730201550000|2024-10-29 11:32:30|109625.8|109600.8|109627.9|109602.9|109634.8|109609.8|109625.2|109600.2|27
1730201560000|2024-10-29 11:32:40|109627.6|109602.6|109626.7|109601.7|109628.1|109603.1|109625.8|109600.8|14
1730201570000|2024-10-29 11:32:50|109626.2|109601.2|109621|109596|109626.2|109601.2|109621|109596|15
1730201580000|2024-10-29 11:33:00|109621.1|109596.1|109618.7|109593.7|109623.9|109598.9|109617.1|109592.1|23
1730201590000|2024-10-29 11:33:10|109618.2|109593.2|109616.4|109591.4|109619.8|109594.8|109615.9|109590.9|27
1730201600000|2024-10-29 11:33:20|109616.1|109591.1|109601.9|109576.9|109616.8|109591.8|109599.9|109574.9|24
1730201610000|2024-10-29 11:33:30|109602|109577|109602.4|109577.4|109603.1|109578.1|109600.6|109575.6|17
1730201620000|2024-10-29 11:33:40|109603.2|109578.2|109600.8|109575.8|109604.5|109579.5|109600.8|109575.8|15
1730201630000|2024-10-29 11:33:50|109600.5|109575.5|109591.6|109566.6|109600.5|109575.5|109591.6|109566.6|26
1730201640000|2024-10-29 11:34:00|109592.2|109567.2|109591.2|109566.2|109597.8|109572.8|109590.6|109565.6|25
1730201650000|2024-10-29 11:34:10|109590.8|109565.8|109585.7|109560.7|109593.4|109568.4|109585.5|109560.5|24
1730201660000|2024-10-29 11:34:20|109585.8|109560.8|109581.6|109556.6|109585.8|109560.8|109581.6|109556.6|15
1730201670000|2024-10-29 11:34:30|109581.4|109556.4|109578.9|109553.9|109581.4|109556.4|109578.6|109553.6|8
1730201680000|2024-10-29 11:34:40|109579|109554|109577.4|109552.4|109579|109554|109574.6|109549.6|17
1730201690000|2024-10-29 11:34:50|109577.2|109552.2|109576.4|109551.4|109578.4|109553.4|109576.4|109551.4|12
1730201700000|2024-10-29 11:35:00|109575.8|109550.8|109567.1|109542.1|109575.8|109550.8|109561.9|109536.9|33
1730201710000|2024-10-29 11:35:10|109566.6|109541.6|109574.2|109549.2|109575.3|109550.3|109566.6|109541.6|30
1730201720000|2024-10-29 11:35:20|109574|109549|109573.6|109548.6|109574|109549|109571.6|109546.6|12
1730201730000|2024-10-29 11:35:30|109573.4|109548.4|109573.8|109548.8|109573.8|109548.8|109570.9|109545.9|11
1730201740000|2024-10-29 11:35:40|109573.7|109548.7|109565.6|109540.6|109573.7|109548.7|109565.1|109540.1|23
1730201750000|2024-10-29 11:35:50|109565.8|109540.8|109565.8|109540.8|109566.3|109541.3|109565|109540|12
1730201760000|2024-10-29 11:36:00|109565.9|109540.9|109582.3|109557.3|109582.5|109557.5|109565.5|109540.5|28
1730201770000|2024-10-29 11:36:10|109582.5|109557.5|109582.5|109557.5|109582.5|109557.5|109581.8|109556.8|6
1730201780000|2024-10-29 11:36:20|109582.8|109557.8|109583.8|109558.8|109586|109561|109582.8|109557.8|17
1730201790000|2024-10-29 11:36:30|109583.9|109558.9|109583.9|109558.9|109584.5|109559.5|109583.9|109558.9|7
1730201800000|2024-10-29 11:36:40|109583.7|109558.7|109585.9|109560.9|109586.7|109561.7|109582.7|109557.7|18
1730201810000|2024-10-29 11:36:50|109586|109561|109584.1|109559.1|109586|109561|109583.9|109558.9|10
1730201820000|2024-10-29 11:37:00|109584.4|109559.4|109584.9|109559.9|109585.2|109560.2|109582.6|109557.6|15
1730201830000|2024-10-29 11:37:10|109585|109560|109585.4|109560.4|109586.7|109561.7|109579.6|109554.6|23
1730201840000|2024-10-29 11:37:20|109585.8|109560.8|109589.9|109564.9|109591.9|109566.9|109585.8|109560.8|21
1730201850000|2024-10-29 11:37:30|109590.2|109565.2|109598.6|109573.6|109598.9|109573.9|109589.8|109564.8|19
1730201860000|2024-10-29 11:37:40|109598.7|109573.7|109603.2|109578.2|109603.2|109578.2|109596.5|109571.5|30
1730201870000|2024-10-29 11:37:50|109604|109579|109598.3|109573.3|109604|109579|109598.3|109573.3|26
1730201880000|2024-10-29 11:38:00|109598.7|109573.7|109598.6|109573.6|109599.3|109574.3|109598.1|109573.1|16
1730201890000|2024-10-29 11:38:10|109599.4|109574.4|109593.9|109568.9|109600.9|109575.9|109593.9|109568.9|21
1730201900000|2024-10-29 11:38:20|109593.4|109568.4|109590.7|109565.7|109593.4|109568.4|109590.2|109565.2|14
1730201910000|2024-10-29 11:38:30|109590.4|109565.4|109590.6|109565.6|109591.5|109566.5|109590.4|109565.4|8
1730201920000|2024-10-29 11:38:40|109589.8|109564.8|109590.9|109565.9|109591.3|109566.3|109585.8|109560.8|28
1730201930000|2024-10-29 11:38:50|109590.6|109565.6|109579.4|109554.4|109590.6|109565.6|109579|109554|31
1730201940000|2024-10-29 11:39:00|109578.7|109553.7|109577.9|109552.9|109578.7|109553.7|109576.7|109551.7|13
1730201950000|2024-10-29 11:39:10|109577.8|109552.8|109573.9|109548.9|109579.2|109554.2|109573.9|109548.9|21
1730201960000|2024-10-29 11:39:20|109573.7|109548.7|109580.8|109555.8|109581.9|109556.9|109573.7|109548.7|18
1730201970000|2024-10-29 11:39:30|109581.4|109556.4|109585.7|109560.7|109586.4|109561.4|109581.4|109556.4|23
1730201980000|2024-10-29 11:39:40|109586.1|109561.1|109587.9|109562.9|109588.4|109563.4|109586.1|109561.1|9
1730201990000|2024-10-29 11:39:50|109588.8|109563.8|109584|109559|109588.8|109563.8|109583.4|109558.4|13
1730202000000|2024-10-29 11:40:00|109584.1|109559.1|109597.2|109572.2|109597.5|109572.5|109584.1|109559.1|34
1730202010000|2024-10-29 11:40:10|109597.9|109572.9|109598.1|109573.1|109601.7|109576.7|109597.5|109572.5|21
1730202020000|2024-10-29 11:40:20|109597.6|109572.6|109595.5|109570.5|109598.1|109573.1|109595.2|109570.2|15
1730202030000|2024-10-29 11:40:30|109595.1|109570.1|109587.3|109562.3|109595.5|109570.5|109587.3|109562.3|20
1730202040000|2024-10-29 11:40:40|109587.1|109562.1|109590.4|109565.4|109591.7|109566.7|109586.9|109561.9|19
1730202050000|2024-10-29 11:40:50|109591.3|109566.3|109588.7|109563.7|109591.3|109566.3|109588.6|109563.6|8
1730202060000|2024-10-29 11:41:00|109588.1|109563.1|109584.3|109559.3|109588.1|109563.1|109580.3|109555.3|17
1730202070000|2024-10-29 11:41:10|109584.4|109559.4|109587.5|109562.5|109587.8|109562.8|109584.4|109559.4|16
1730202080000|2024-10-29 11:41:20|109586.3|109561.3|109576.1|109551.1|109586.3|109561.3|109576|109551|23
1730202090000|2024-10-29 11:41:30|109574.5|109549.5|109576.7|109551.7|109578.8|109553.8|109574.5|109549.5|13
1730202100000|2024-10-29 11:41:40|109576.8|109551.8|109584.8|109559.8|109586.5|109561.5|109575.5|109550.5|21
1730202110000|2024-10-29 11:41:50|109584.2|109559.2|109583.6|109558.6|109584.2|109559.2|109582.8|109557.8|17
1730202120000|2024-10-29 11:42:00|109584.8|109559.8|109583.6|109558.6|109585.5|109560.5|109583.6|109558.6|12
1730202130000|2024-10-29 11:42:10|109582.5|109557.5|109570.6|109545.6|109583.6|109558.6|109569.7|109544.7|25
1730202140000|2024-10-29 11:42:20|109570.2|109545.2|109593.2|109568.2|109593.2|109568.2|109570.2|109545.2|30
1730202150000|2024-10-29 11:42:30|109593.4|109568.4|109594|109569|109594.9|109569.9|109593.4|109568.4|14
1730202160000|2024-10-29 11:42:40|109595.5|109570.5|109601.4|109576.4|109604|109579|109594.8|109569.8|18
1730202170000|2024-10-29 11:42:50|109602|109577|109607.1|109582.1|109607.4|109582.4|109601.8|109576.8|16
1730202180000|2024-10-29 11:43:00|109607.2|109582.2|109614.6|109589.6|109618.8|109593.8|109607.2|109582.2|32
1730202190000|2024-10-29 11:43:10|109615.1|109590.1|109619.1|109594.1|109619.2|109594.2|109615.1|109590.1|13
1730202200000|2024-10-29 11:43:20|109618.5|109593.5|109628.5|109603.5|109630.3|109605.3|109618.5|109593.5|32
1730202210000|2024-10-29 11:43:30|109628.1|109603.1|109623.9|109598.9|109629.3|109604.3|109623.9|109598.9|31
1730202220000|2024-10-29 11:43:40|109624|109599|109631.9|109606.9|109633.6|109608.6|109619.7|109594.7|20
1730202230000|2024-10-29 11:43:50|109632.6|109607.6|109636.2|109611.2|109636.9|109611.9|109632.6|109607.6|19
1730202240000|2024-10-29 11:44:00|109635.6|109610.6|109631.9|109606.9|109635.6|109610.6|109631.2|109606.2|12
1730202250000|2024-10-29 11:44:10|109632|109607|109633.4|109608.4|109633.4|109608.4|109631.7|109606.7|10
1730202260000|2024-10-29 11:44:20|109633.1|109608.1|109637.5|109612.5|109637.7|109612.7|109631.7|109606.7|15
1730202270000|2024-10-29 11:44:30|109638.1|109613.1|109641.3|109616.3|109641.6|109616.6|109638|109613|16
1730202280000|2024-10-29 11:44:40|109640.6|109615.6|109639.9|109614.9|109641.6|109616.6|109639.9|109614.9|8
1730202290000|2024-10-29 11:44:50|109639.1|109614.1|109646.3|109621.3|109646.5|109621.5|109639.1|109614.1|14
1730202300000|2024-10-29 11:45:00|109646.8|109621.8|109647.3|109622.3|109650|109625|109646.8|109621.8|8
1730202310000|2024-10-29 11:45:10|109647.2|109622.2|109645.7|109620.7|109647.2|109622.2|109645.7|109620.7|5
1730202320000|2024-10-29 11:45:20|109645.8|109620.8|109645.5|109620.5|109646|109621|109645.5|109620.5|4
1730202330000|2024-10-29 11:45:30|109642.6|109617.6|109650|109625|109650|109625|109642.6|109617.6|16
1730202340000|2024-10-29 11:45:40|109650.5|109625.5|109668.4|109643.4|109670.9|109645.9|109650.5|109625.5|28
1730202350000|2024-10-29 11:45:50|109668.3|109643.3|109675.7|109650.7|109675.7|109650.7|109668.3|109643.3|13
1730202360000|2024-10-29 11:46:00|109676.2|109651.2|109681.2|109656.2|109681.5|109656.5|109673.2|109648.2|25
1730202370000|2024-10-29 11:46:10|109681.6|109656.6|109675.6|109650.6|109681.8|109656.8|109675.6|109650.6|19
1730202380000|2024-10-29 11:46:20|109675.3|109650.3|109672.3|109647.3|109675.3|109650.3|109669.2|109644.2|22
1730202390000|2024-10-29 11:46:30|109672.9|109647.9|109669.5|109644.5|109673.5|109648.5|109669.5|109644.5|11
1730202400000|2024-10-29 11:46:40|109669.4|109644.4|109671.4|109646.4|109671.9|109646.9|109667.8|109642.8|24
1730202410000|2024-10-29 11:46:50|109671.1|109646.1|109674.2|109649.2|109674.6|109649.6|109671.1|109646.1|12
1730202420000|2024-10-29 11:47:00|109673.5|109648.5|109667.9|109642.9|109673.5|109648.5|109666.1|109641.1|19
1730202430000|2024-10-29 11:47:10|109668|109643|109654.6|109629.6|109668|109643|109654.5|109629.5|29
1730202440000|2024-10-29 11:47:20|109656.5|109631.5|109663|109638|109667.9|109642.9|109655.9|109630.9|33
1730202450000|2024-10-29 11:47:30|109662.9|109637.9|109661.2|109636.2|109667.6|109642.6|109661.2|109636.2|20
1730202460000|2024-10-29 11:47:40|109661.1|109636.1|109660.3|109635.3|109665.3|109640.3|109660.3|109635.3|28
1730202470000|2024-10-29 11:47:50|109659.3|109634.3|109645.7|109620.7|109659.3|109634.3|109644.6|109619.6|25
1730202480000|2024-10-29 11:48:00|109645.8|109620.8|109645.6|109620.6|109645.8|109620.8|109644.6|109619.6|18
1730202490000|2024-10-29 11:48:10|109645.1|109620.1|109654.3|109629.3|109655|109630|109643.7|109618.7|17
1730202500000|2024-10-29 11:48:20|109655|109630|109655.8|109630.8|109658.3|109633.3|109655|109630|14
1730202510000|2024-10-29 11:48:30|109654.6|109629.6|109653.4|109628.4|109654.8|109629.8|109653|109628|15
1730202520000|2024-10-29 11:48:40|109654.1|109629.1|109656.2|109631.2|109658|109633|109654.1|109629.1|17
1730202530000|2024-10-29 11:48:50|109656.6|109631.6|109658|109633|109658.9|109633.9|109655.9|109630.9|17
1730202540000|2024-10-29 11:49:00|109658.4|109633.4|109670.7|109645.7|109671.9|109646.9|109658.4|109633.4|30
1730202550000|2024-10-29 11:49:10|109670.6|109645.6|109671.4|109646.4|109671.4|109646.4|109669.2|109644.2|18
1730202560000|2024-10-29 11:49:20|109672|109647|109673.9|109648.9|109674.3|109649.3|109672|109647|17
1730202570000|2024-10-29 11:49:30|109673.5|109648.5|109673.9|109648.9|109674.3|109649.3|109671.4|109646.4|16
1730202580000|2024-10-29 11:49:40|109673.6|109648.6|109672|109647|109673.6|109648.6|109671.7|109646.7|18
1730202590000|2024-10-29 11:49:50|109672.3|109647.3|109672.6|109647.6|109674.2|109649.2|109671.3|109646.3|13
1730202600000|2024-10-29 11:50:00|109671.7|109646.7|109673.6|109648.6|109673.9|109648.9|109671.5|109646.5|15
1730202610000|2024-10-29 11:50:10|109670.1|109645.1|109669.4|109644.4|109670.1|109645.1|109665.7|109640.7|17
1730202620000|2024-10-29 11:50:20|109670|109645|109668.9|109643.9|109671.3|109646.3|109668.8|109643.8|12
1730202630000|2024-10-29 11:50:30|109669.2|109644.2|109668.6|109643.6|109670.6|109645.6|109668.4|109643.4|10
1730202640000|2024-10-29 11:50:40|109667|109642|109666.4|109641.4|109667|109642|109665.7|109640.7|9
1730202650000|2024-10-29 11:50:50|109666.3|109641.3|109675.9|109650.9|109676.4|109651.4|109666.3|109641.3|33
1730202660000|2024-10-29 11:51:00|109674.9|109649.9|109677|109652|109677.7|109652.7|109674.9|109649.9|17
1730202670000|2024-10-29 11:51:10|109676.4|109651.4|109672.6|109647.6|109677.7|109652.7|109672.6|109647.6|17
1730202680000|2024-10-29 11:51:20|109672.1|109647.1|109669.1|109644.1|109673.3|109648.3|109669.1|109644.1|21
1730202690000|2024-10-29 11:51:30|109669.3|109644.3|109684.5|109659.5|109684.5|109659.5|109669.3|109644.3|29
1730202700000|2024-10-29 11:51:40|109684.7|109659.7|109699|109674|109699.6|109674.6|109684.7|109659.7|21
1730202710000|2024-10-29 11:51:50|109698.5|109673.5|109697.4|109672.4|109698.5|109673.5|109697.4|109672.4|10
1730202720000|2024-10-29 11:52:00|109695.9|109670.9|109705.1|109680.1|109707.5|109682.5|109695.1|109670.1|26
1730202730000|2024-10-29 11:52:10|109706.1|109681.1|109709.4|109684.4|109709.5|109684.5|109704.9|109679.9|27
1730202740000|2024-10-29 11:52:20|109709.8|109684.8|109710|109685|109711.3|109686.3|109708|109683|14
1730202750000|2024-10-29 11:52:30|109710.2|109685.2|109707.8|109682.8|109710.6|109685.6|109707.4|109682.4|20
1730202760000|2024-10-29 11:52:40|109706.8|109681.8|109702.5|109677.5|109706.8|109681.8|109702.5|109677.5|14
1730202770000|2024-10-29 11:52:50|109702.6|109677.6|109702.2|109677.2|109702.6|109677.6|109701.4|109676.4|13
1730202780000|2024-10-29 11:53:00|109702.9|109677.9|109722.2|109697.2|109723.2|109698.2|109702.9|109677.9|41
1730202790000|2024-10-29 11:53:10|109722.8|109697.8|109721.2|109696.2|109722.8|109697.8|109720.8|109695.8|14
1730202800000|2024-10-29 11:53:20|109721.1|109696.1|109720.6|109695.6|109723.6|109698.6|109718.4|109693.4|18
1730202810000|2024-10-29 11:53:30|109720.5|109695.5|109722|109697|109722.8|109697.8|109719|109694|22
1730202820000|2024-10-29 11:53:40|109722.2|109697.2|109722.6|109697.6|109722.7|109697.7|109722.1|109697.1|10
1730202830000|2024-10-29 11:53:50|109722.7|109697.7|109721.5|109696.5|109722.7|109697.7|109720.4|109695.4|13
1730202840000|2024-10-29 11:54:00|109721|109696|109718.7|109693.7|109722.5|109697.5|109717.6|109692.6|21
1730202850000|2024-10-29 11:54:10|109718.6|109693.6|109719.6|109694.6|109720.2|109695.2|109717.6|109692.6|18
1730202860000|2024-10-29 11:54:20|109720.1|109695.1|109719.7|109694.7|109720.7|109695.7|109719.6|109694.6|13
1730202870000|2024-10-29 11:54:30|109719.9|109694.9|109741.5|109716.5|109744.9|109719.9|109719.9|109694.9|30
1730202880000|2024-10-29 11:54:40|109742.3|109717.3|109743.2|109718.2|109744.3|109719.3|109742.2|109717.2|25
1730202890000|2024-10-29 11:54:50|109743.5|109718.5|109743.4|109718.4|109743.5|109718.5|109741.7|109716.7|18
1730202900000|2024-10-29 11:55:00|109743.6|109718.6|109738.6|109713.6|109743.6|109718.6|109738|109713|29
1730202910000|2024-10-29 11:55:10|109736.2|109711.2|109742.4|109717.4|109742.4|109717.4|109733.2|109708.2|29
1730202920000|2024-10-29 11:55:20|109742.1|109717.1|109745.9|109720.9|109747.1|109722.1|109742.1|109717.1|17
1730202930000|2024-10-29 11:55:30|109746.3|109721.3|109746.3|109721.3|109747.9|109722.9|109746.2|109721.2|14
1730202940000|2024-10-29 11:55:40|109746|109721|109747.2|109722.2|109747.5|109722.5|109744.6|109719.6|25
1730202950000|2024-10-29 11:55:50|109747.6|109722.6|109742.7|109717.7|109749|109724|109742.7|109717.7|21
1730202960000|2024-10-29 11:56:00|109742.6|109717.6|109733.6|109708.6|109742.6|109717.6|109733.6|109708.6|26
1730202970000|2024-10-29 11:56:10|109733.9|109708.9|109728.7|109703.7|109734.1|109709.1|109728.6|109703.6|17
1730202980000|2024-10-29 11:56:20|109729|109704|109734|109709|109737.2|109712.2|109729|109704|17
1730202990000|2024-10-29 11:56:30|109734.5|109709.5|109735.7|109710.7|109736.7|109711.7|109734.2|109709.2|16
1730203000000|2024-10-29 11:56:40|109735.4|109710.4|109732.7|109707.7|109736.8|109711.8|109732.7|109707.7|10
1730203010000|2024-10-29 11:56:50|109732.2|109707.2|109754.3|109729.3|109757.7|109732.7|109732.2|109707.2|46
1730203020000|2024-10-29 11:57:00|109755.1|109730.1|109757.7|109732.7|109758.8|109733.8|109753.8|109728.8|26
1730203030000|2024-10-29 11:57:10|109757.9|109732.9|109750.1|109725.1|109757.9|109732.9|109750.1|109725.1|15
1730203040000|2024-10-29 11:57:20|109751.7|109726.7|109752.7|109727.7|109754.3|109729.3|109750.8|109725.8|26
1730203050000|2024-10-29 11:57:30|109753.3|109728.3|109749.5|109724.5|109756.6|109731.6|109749.5|109724.5|27
1730203060000|2024-10-29 11:57:40|109749.2|109724.2|109749.1|109724.1|109750.3|109725.3|109748.8|109723.8|12
1730203070000|2024-10-29 11:57:50|109749.3|109724.3|109748|109723|109752.2|109727.2|109746.5|109721.5|20
1730203080000|2024-10-29 11:58:00|109747.4|109722.4|109749.7|109724.7|109749.7|109724.7|109745.9|109720.9|56
1730203090000|2024-10-29 11:58:10|109749|109724|109748.7|109723.7|109753|109728|109747.3|109722.3|34
1730203100000|2024-10-29 11:58:20|109749|109724|109739.9|109714.9|109749|109724|109738|109713|42
1730203110000|2024-10-29 11:58:30|109738.9|109713.9|109727.9|109702.9|109740.3|109715.3|109726.6|109701.6|57
1730203120000|2024-10-29 11:58:40|109726.9|109701.9|109727.2|109702.2|109730.7|109705.7|109726.8|109701.8|36
1730203130000|2024-10-29 11:58:50|109726.9|109701.9|109730.2|109705.2|109730.2|109705.2|109725.5|109700.5|20
1730203140000|2024-10-29 11:59:00|109730.3|109705.3|109729|109704|109731.4|109706.4|109728.7|109703.7|18
1730203150000|2024-10-29 11:59:10|109730.8|109705.8|109731.5|109706.5|109733.7|109708.7|109726.1|109701.1|47
1730203160000|2024-10-29 11:59:20|109731.3|109706.3|109721|109696|109733.8|109708.8|109714.4|109689.4|42
1730203170000|2024-10-29 11:59:30|109721.7|109696.7|109726|109701|109727.2|109702.2|109721.7|109696.7|36
1730203180000|2024-10-29 11:59:40|109726.6|109701.6|109717.3|109692.3|109727.2|109702.2|109717.1|109692.1|28
1730203190000|2024-10-29 11:59:50|109717.8|109692.8|109719.6|109694.6|109720.1|109695.1|109717.8|109692.8|16
1730203200000|2024-10-29 12:00:00|109719.5|109694.5|109730.1|109705.1|109732.9|109707.9|109719.5|109694.5|47
1730203210000|2024-10-29 12:00:10|109730.4|109705.4|109726.6|109701.6|109738.2|109713.2|109726.1|109701.1|55
1730203220000|2024-10-29 12:00:20|109727.1|109702.1|109738.3|109713.3|109738.4|109713.4|109727|109702|28
1730203230000|2024-10-29 12:00:30|109738.8|109713.8|109742.2|109717.2|109746.2|109721.2|109738.8|109713.8|40
1730203240000|2024-10-29 12:00:40|109741.8|109716.8|109739|109714|109743.8|109718.8|109736|109711|27
1730203250000|2024-10-29 12:00:50|109738.3|109713.3|109739.7|109714.7|109740.2|109715.2|109737.6|109712.6|31
1730203260000|2024-10-29 12:01:00|109738.7|109713.7|109738.3|109713.3|109740.1|109715.1|109732.6|109707.6|52
1730203270000|2024-10-29 12:01:10|109738.4|109713.4|109741.8|109716.8|109746.2|109721.2|109738.3|109713.3|29
1730203280000|2024-10-29 12:01:20|109739.9|109714.9|109737.4|109712.4|109739.9|109714.9|109735.9|109710.9|35
1730203290000|2024-10-29 12:01:30|109737.8|109712.8|109743.7|109718.7|109745.8|109720.8|109737.4|109712.4|24
1730203300000|2024-10-29 12:01:40|109743.9|109718.9|109749|109724|109749|109724|109740|109715|25
1730203310000|2024-10-29 12:01:50|109745.2|109720.2|109749.6|109724.6|109750.3|109725.3|109743.6|109718.6|31
1730203320000|2024-10-29 12:02:00|109748.9|109723.9|109739.5|109714.5|109748.9|109723.9|109738.9|109713.9|36
1730203330000|2024-10-29 12:02:10|109739.3|109714.3|109742.9|109717.9|109743.1|109718.1|109739.3|109714.3|20
1730203340000|2024-10-29 12:02:20|109743.5|109718.5|109746.8|109721.8|109747.8|109722.8|109742|109717|17
1730203350000|2024-10-29 12:02:30|109746.9|109721.9|109747.7|109722.7|109747.7|109722.7|109745.2|109720.2|22
1730203360000|2024-10-29 12:02:40|109748.3|109723.3|109752.1|109727.1|109753|109728|109747.5|109722.5|25
1730203370000|2024-10-29 12:02:50|109751.8|109726.8|109759.5|109734.5|109759.5|109734.5|109747.6|109722.6|32
1730203380000|2024-10-29 12:03:00|109759.2|109734.2|109760.2|109735.2|109761.3|109736.3|109759.2|109734.2|20
1730203390000|2024-10-29 12:03:10|109759.9|109734.9|109760.9|109735.9|109761|109736|109759.9|109734.9|4
1730203400000|2024-10-29 12:03:20|109761.1|109736.1|109762.1|109737.1|109765.3|109740.3|109759.4|109734.4|34
1730203410000|2024-10-29 12:03:30|109762.5|109737.5|109767|109742|109768.9|109743.9|109762.2|109737.2|30
1730203420000|2024-10-29 12:03:40|109767.4|109742.4|109766.5|109741.5|109767.4|109742.4|109766.5|109741.5|16
1730203430000|2024-10-29 12:03:50|109767.3|109742.3|109756.8|109731.8|109768|109743|109756|109731|34
1730203440000|2024-10-29 12:04:00|109757.5|109732.5|109764.7|109739.7|109764.7|109739.7|109757.1|109732.1|28
1730203450000|2024-10-29 12:04:10|109764.6|109739.6|109767.7|109742.7|109771.9|109746.9|109764.6|109739.6|25
1730203460000|2024-10-29 12:04:20|109768.3|109743.3|109765.4|109740.4|109769.5|109744.5|109764|109739|14
1730203470000|2024-10-29 12:04:30|109766.2|109741.2|109765.9|109740.9|109766.7|109741.7|109765.7|109740.7|8
1730203480000|2024-10-29 12:04:40|109765.5|109740.5|109757.6|109732.6|109765.9|109740.9|109755.2|109730.2|23
1730203490000|2024-10-29 12:04:50|109756.9|109731.9|109756.3|109731.3|109757.3|109732.3|109755.8|109730.8|8
1730203500000|2024-10-29 12:05:00|109757.3|109732.3|109765|109740|109766.6|109741.6|109757.3|109732.3|32
1730203510000|2024-10-29 12:05:10|109765.6|109740.6|109765.7|109740.7|109765.7|109740.7|109764.5|109739.5|13
1730203520000|2024-10-29 12:05:20|109765.3|109740.3|109756.9|109731.9|109765.3|109740.3|109756.6|109731.6|18
1730203530000|2024-10-29 12:05:30|109757|109732|109751.3|109726.3|109757.4|109732.4|109750.9|109725.9|22
1730203540000|2024-10-29 12:05:40|109751.1|109726.1|109752|109727|109752.1|109727.1|109749.6|109724.6|19
1730203550000|2024-10-29 12:05:50|109752.6|109727.6|109751.1|109726.1|109752.6|109727.6|109751|109726|13
1730203560000|2024-10-29 12:06:00|109751.4|109726.4|109758.5|109733.5|109758.5|109733.5|109750.2|109725.2|23
1730203570000|2024-10-29 12:06:10|109759.5|109734.5|109755.8|109730.8|109759.7|109734.7|109754.4|109729.4|25
1730203580000|2024-10-29 12:06:20|109756.3|109731.3|109751.2|109726.2|109759.3|109734.3|109749.6|109724.6|20
1730203590000|2024-10-29 12:06:30|109750.3|109725.3|109753.2|109728.2|109753.2|109728.2|109750.2|109725.2|14
1730203600000|2024-10-29 12:06:40|109752.3|109727.3|109748.6|109723.6|109752.9|109727.9|109748.5|109723.5|17
1730203610000|2024-10-29 12:06:50|109748.2|109723.2|109751.9|109726.9|109751.9|109726.9|109747.6|109722.6|12
1730203620000|2024-10-29 12:07:00|109751.7|109726.7|109748.4|109723.4|109751.7|109726.7|109744.7|109719.7|34
1730203630000|2024-10-29 12:07:10|109748.2|109723.2|109747.6|109722.6|109748.2|109723.2|109746.4|109721.4|17
1730203640000|2024-10-29 12:07:20|109747.7|109722.7|109754.4|109729.4|109755.3|109730.3|109747.7|109722.7|23
1730203650000|2024-10-29 12:07:30|109754|109729|109758|109733|109758.7|109733.7|109752.5|109727.5|12
1730203660000|2024-10-29 12:07:40|109758.9|109733.9|109759.4|109734.4|109761.3|109736.3|109758.8|109733.8|21
1730203670000|2024-10-29 12:07:50|109759.9|109734.9|109759.2|109734.2|109759.9|109734.9|109759|109734|5
1730203680000|2024-10-29 12:08:00|109759.4|109734.4|109763.1|109738.1|109763.8|109738.8|109758.5|109733.5|11
1730203690000|2024-10-29 12:08:10|109760.8|109735.8|109762.3|109737.3|109763.3|109738.3|109760.8|109735.8|17
1730203700000|2024-10-29 12:08:20|109762|109737|109761.5|109736.5|109762.7|109737.7|109760.5|109735.5|12
1730203710000|2024-10-29 12:08:30|109763.2|109738.2|109761.7|109736.7|109763.3|109738.3|109761.3|109736.3|7
1730203720000|2024-10-29 12:08:40|109761.9|109736.9|109766.3|109741.3|109771.4|109746.4|109761.9|109736.9|23
1730203730000|2024-10-29 12:08:50|109766.2|109741.2|109772.7|109747.7|109772.7|109747.7|109761.6|109736.6|29
1730203740000|2024-10-29 12:09:00|109772.1|109747.1|109778.4|109753.4|109783.7|109758.7|109766.3|109741.3|45
1730203750000|2024-10-29 12:09:10|109778.3|109753.3|109775.6|109750.6|109780.8|109755.8|109775.6|109750.6|33
1730203760000|2024-10-29 12:09:20|109775.9|109750.9|109778|109753|109778.6|109753.6|109773.3|109748.3|39
1730203770000|2024-10-29 12:09:30|109777|109752|109774.8|109749.8|109777|109752|109773.5|109748.5|23
1730203780000|2024-10-29 12:09:40|109773.5|109748.5|109774|109749|109774.8|109749.8|109771.5|109746.5|14
1730203790000|2024-10-29 12:09:50|109773.6|109748.6|109774|109749|109775.3|109750.3|109770.4|109745.4|23
1730203800000|2024-10-29 12:10:00|109773.8|109748.8|109779.8|109754.8|109783|109758|109773.8|109748.8|38
1730203810000|2024-10-29 12:10:10|109779.2|109754.2|109780.4|109755.4|109780.4|109755.4|109778.1|109753.1|21
1730203820000|2024-10-29 12:10:20|109780.9|109755.9|109789.6|109764.6|109795.6|109770.6|109780.9|109755.9|28
1730203830000|2024-10-29 12:10:30|109790.3|109765.3|109786.4|109761.4|109791.1|109766.1|109786.4|109761.4|17
1730203840000|2024-10-29 12:10:40|109786.9|109761.9|109787.1|109762.1|109787.4|109762.4|109786.6|109761.6|10
1730203850000|2024-10-29 12:10:50|109786.9|109761.9|109788.8|109763.8|109793.2|109768.2|109786.9|109761.9|30
1730203860000|2024-10-29 12:11:00|109787.7|109762.7|109786.7|109761.7|109790.2|109765.2|109786.4|109761.4|21
1730203870000|2024-10-29 12:11:10|109787.3|109762.3|109785|109760|109787.3|109762.3|109785|109760|9
1730203880000|2024-10-29 12:11:20|109784.5|109759.5|109781.2|109756.2|109784.5|109759.5|109779.3|109754.3|15
1730203890000|2024-10-29 12:11:30|109779.2|109754.2|109779.4|109754.4|109780.2|109755.2|109778.6|109753.6|16
1730203900000|2024-10-29 12:11:40|109779.3|109754.3|109781.1|109756.1|109782|109757|109778.5|109753.5|28
1730203910000|2024-10-29 12:11:50|109781.2|109756.2|109779.9|109754.9|109781.2|109756.2|109779.9|109754.9|10
1730203920000|2024-10-29 12:12:00|109779.6|109754.6|109780.2|109755.2|109781|109756|109778|109753|11
1730203930000|2024-10-29 12:12:10|109780.3|109755.3|109780.1|109755.1|109780.7|109755.7|109780.1|109755.1|6
1730203940000|2024-10-29 12:12:20|109780.4|109755.4|109792.6|109767.6|109792.6|109767.6|109778|109753|17
1730203950000|2024-10-29 12:12:30|109802|109777|109829.6|109804.6|109832.5|109807.5|109799.8|109774.8|61
1730203960000|2024-10-29 12:12:40|109829.9|109804.9|109821.4|109796.4|109831.9|109806.9|109816.7|109791.7|32
1730203970000|2024-10-29 12:12:50|109823.5|109798.5|109810.3|109785.3|109823.5|109798.5|109810|109785|24
1730203980000|2024-10-29 12:13:00|109809.5|109784.5|109802.3|109777.3|109810|109785|109801.8|109776.8|28
1730203990000|2024-10-29 12:13:10|109802.5|109777.5|109798.1|109773.1|109802.5|109777.5|109787.1|109762.1|46
1730204000000|2024-10-29 12:13:20|109797.9|109772.9|109802.4|109777.4|109802.7|109777.7|109797.9|109772.9|27
1730204010000|2024-10-29 12:13:30|109802.6|109777.6|109810|109785|109810|109785|109802.1|109777.1|28
1730204020000|2024-10-29 12:13:40|109810.1|109785.1|109810.8|109785.8|109810.8|109785.8|109810.1|109785.1|9
1730204030000|2024-10-29 12:13:50|109810.4|109785.4|109811.8|109786.8|109812.4|109787.4|109810.3|109785.3|12
1730204040000|2024-10-29 12:14:00|109811.4|109786.4|109813.9|109788.9|109817.1|109792.1|109811|109786|23
1730204050000|2024-10-29 12:14:10|109814.2|109789.2|109810.8|109785.8|109814.7|109789.7|109809.6|109784.6|16
1730204060000|2024-10-29 12:14:20|109811.3|109786.3|109813.2|109788.2|109813.6|109788.6|109811.3|109786.3|11
1730204070000|2024-10-29 12:14:30|109813.1|109788.1|109812.3|109787.3|109813.9|109788.9|109812.3|109787.3|14
1730204080000|2024-10-29 12:14:40|109812.5|109787.5|109811.6|109786.6|109812.7|109787.7|109805.3|109780.3|33
1730204090000|2024-10-29 12:14:50|109811.2|109786.2|109812.6|109787.6|109813.2|109788.2|109808|109783|13
1730204100000|2024-10-29 12:15:00|109812.3|109787.3|109807.1|109782.1|109812.3|109787.3|109802.4|109777.4|20
1730204110000|2024-10-29 12:15:10|109807.4|109782.4|109808.7|109783.7|109811.7|109786.7|109803.3|109778.3|31
1730204120000|2024-10-29 12:15:20|109807.2|109782.2|109806.6|109781.6|109807.6|109782.6|109804.3|109779.3|34
1730204130000|2024-10-29 12:15:30|109806.4|109781.4|109810.3|109785.3|109810.9|109785.9|109806.4|109781.4|18
1730204140000|2024-10-29 12:15:40|109810.6|109785.6|109827.3|109802.3|109827.3|109802.3|109810.6|109785.6|31
1730204150000|2024-10-29 12:15:50|109826.4|109801.4|109812.8|109787.8|109827.1|109802.1|109811.8|109786.8|38
1730204160000|2024-10-29 12:16:00|109812.9|109787.9|109808.5|109783.5|109813.8|109788.8|109805.5|109780.5|35
1730204170000|2024-10-29 12:16:10|109808.1|109783.1|109812.5|109787.5|109813.9|109788.9|109807.3|109782.3|30
1730204180000|2024-10-29 12:16:20|109812.9|109787.9|109807.8|109782.8|109812.9|109787.9|109807.8|109782.8|16
1730204190000|2024-10-29 12:16:30|109808.6|109783.6|109799.4|109774.4|109808.6|109783.6|109799.3|109774.3|20
1730204200000|2024-10-29 12:16:40|109799|109774|109786|109761|109799|109774|109786|109761|33
1730204210000|2024-10-29 12:16:50|109784.6|109759.6|109788|109763|109788|109763|109783.3|109758.3|23
1730204220000|2024-10-29 12:17:00|109787.8|109762.8|109793.3|109768.3|109793.3|109768.3|109786.5|109761.5|35
1730204230000|2024-10-29 12:17:10|109793.4|109768.4|109791|109766|109793.4|109768.4|109790.2|109765.2|24
1730204240000|2024-10-29 12:17:20|109790.2|109765.2|109807.3|109782.3|109807.3|109782.3|109788.8|109763.8|25
1730204250000|2024-10-29 12:17:30|109806.5|109781.5|109814.7|109789.7|109814.7|109789.7|109804.5|109779.5|31
1730204260000|2024-10-29 12:17:40|109815|109790|109817.7|109792.7|109817.7|109792.7|109813.6|109788.6|22
1730204270000|2024-10-29 12:17:50|109816.2|109791.2|109823|109798|109824.1|109799.1|109816.2|109791.2|26
1730204280000|2024-10-29 12:18:00|109823.2|109798.2|109821.2|109796.2|109824|109799|109820.6|109795.6|32
1730204290000|2024-10-29 12:18:10|109819.7|109794.7|109806|109781|109821.1|109796.1|109806|109781|34
1730204300000|2024-10-29 12:18:20|109805.7|109780.7|109804.2|109779.2|109807.5|109782.5|109803.8|109778.8|14
1730204310000|2024-10-29 12:18:30|109803.1|109778.1|109814.1|109789.1|109816.1|109791.1|109802.2|109777.2|21
1730204320000|2024-10-29 12:18:40|109814.4|109789.4|109814.2|109789.2|109815.3|109790.3|109814|109789|11
1730204330000|2024-10-29 12:18:50|109814.6|109789.6|109814.4|109789.4|109821.3|109796.3|109814.2|109789.2|22
1730204340000|2024-10-29 12:19:00|109815|109790|109814.4|109789.4|109817.6|109792.6|109814.4|109789.4|12
1730204350000|2024-10-29 12:19:10|109815.1|109790.1|109818.5|109793.5|109818.7|109793.7|109814.7|109789.7|6
1730204360000|2024-10-29 12:19:20|109817.8|109792.8|109816.7|109791.7|109818.6|109793.6|109816.3|109791.3|12
1730204370000|2024-10-29 12:19:30|109816.2|109791.2|109816|109791|109818.3|109793.3|109815.9|109790.9|14
1730204380000|2024-10-29 12:19:40|109816.2|109791.2|109821.4|109796.4|109821.7|109796.7|109816.2|109791.2|8
1730204390000|2024-10-29 12:19:50|109821.3|109796.3|109812.4|109787.4|109821.3|109796.3|109810.6|109785.6|30
1730204400000|2024-10-29 12:20:00|109813.5|109788.5|109797|109772|109822|109797|109796.9|109771.9|44
1730204410000|2024-10-29 12:20:10|109796|109771|109813.8|109788.8|109814.1|109789.1|109795.5|109770.5|22
1730204420000|2024-10-29 12:20:20|109814.1|109789.1|109835.2|109810.2|109837|109812|109814.1|109789.1|51
1730204430000|2024-10-29 12:20:30|109835.4|109810.4|109844.3|109819.3|109845.2|109820.2|109835.4|109810.4|39
1730204440000|2024-10-29 12:20:40|109843.5|109818.5|109850.3|109825.3|109851.9|109826.9|109842.7|109817.7|44
1730204450000|2024-10-29 12:20:50|109849.2|109824.2|109849.9|109824.9|109851|109826|109849.2|109824.2|12
1730204460000|2024-10-29 12:21:00|109849.6|109824.6|109847.7|109822.7|109849.8|109824.8|109839.6|109814.6|29
1730204470000|2024-10-29 12:21:10|109847.4|109822.4|109845.1|109820.1|109848.8|109823.8|109844|109819|26
1730246400000|2024-10-30 00:00:00|109664.7|109517.6|109662.2|109523.1|109678.4|109569|109616.6|109504.3|50
1730246410000|2024-10-30 00:00:10|109659.4|109525.7|109667.6|109517.7|109678.3|109567.9|109613|109508.4|49
1730246420000|2024-10-30 00:00:20|109670.2|109514.3|109650|109522.4|109681.3|109565.1|109614.3|109505.9|43
1730246430000|2024-10-30 00:00:30|109661.8|109508.9|109652.2|109522.7|109674.4|109569.4|109619.4|109503.6|42
1730246440000|2024-10-30 00:00:40|109651.3|109523.7|109651.5|109523.2|109662.5|109562.4|109611.8|109508.5|34
1730246450000|2024-10-30 00:00:50|109651.3|109524|109661.4|109519.4|109668.8|109564.3|109611.8|109503.1|35
1730246460000|2024-10-30 00:01:00|109658.1|109521.9|109668.3|109513.3|109673.9|109564.6|109613.7|109508.5|45
1730246470000|2024-10-30 00:01:10|109664.5|109516.7|109657|109526|109664.6|109526.3|109652.3|109516.6|31
1730246480000|2024-10-30 00:01:20|109656.8|109525.9|109664.7|109513.7|109677.3|109563.5|109613.5|109496.3|54
1730246490000|2024-10-30 00:01:30|109662.2|109516.3|109655.2|109516.1|109674.1|109556.4|109606.4|109490.9|52
1730246500000|2024-10-30 00:01:40|109653.5|109517.2|109656.5|109506.6|109666|109521.1|109645.7|109497|54
1730246510000|2024-10-30 00:01:50|109653.1|109509.5|109644.9|109505.8|109678.2|109559.5|109609.5|109472.9|66
1730246520000|2024-10-30 00:02:00|109649.5|109479.8|109691.4|109491.4|109691.4|109514.7|109640.2|109479.8|60
1730246530000|2024-10-30 00:02:10|109680.8|109494|109645.5|109510|109680.8|109522.6|109644.1|109490.9|44
1730246540000|2024-10-30 00:02:20|109645.3|109510.5|109646.7|109514.5|109657|109516.6|109637.7|109492.6|45
1730246550000|2024-10-30 00:02:30|109647.2|109512.3|109648.9|109504.7|109660.1|109555.7|109605.7|109504.4|28
1730246560000|2024-10-30 00:02:40|109647.9|109503.2|109648|109520.2|109649|109520.2|109642.6|109503.2|25
1730246570000|2024-10-30 00:02:50|109647.9|109520.1|109649.3|109521.5|109660.7|109559.2|109604.4|109501.8|33
1730246580000|2024-10-30 00:03:00|109648.6|109521.6|109648.7|109522.3|109663.2|109523.8|109648.2|109506.5|26
1730246590000|2024-10-30 00:03:10|109649|109522|109647.8|109515.6|109670.1|109561.7|109609.9|109495.5|49
1730246600000|2024-10-30 00:03:20|109648.8|109516.7|109659.1|109507.9|109665.9|109558.2|109607.3|109496.3|40
1730246610000|2024-10-30 00:03:30|109657.7|109510.2|109664.3|109504.9|109667.3|109559.9|109609.3|109500.7|45
1730246620000|2024-10-30 00:03:40|109664.9|109505.8|109646.8|109502.3|109664.9|109558|109608|109489.4|45
1730246630000|2024-10-30 00:03:50|109647|109496|109651.2|109522.4|109670.1|109522.9|109646.9|109491.3|46
1730246640000|2024-10-30 00:04:00|109650.9|109522.3|109646.9|109517.9|109664.4|109522.3|109644.4|109493.2|42
1730246650000|2024-10-30 00:04:10|109646.7|109517.8|109653.3|109522.3|109664.8|109523.4|109646.7|109508.5|34
1730246660000|2024-10-30 00:04:20|109651.7|109523.7|109655|109510.6|109655|109563.4|109612.8|109510.6|28
1730246670000|2024-10-30 00:04:30|109654.4|109510.1|109664.5|109505.4|109665.1|109558.5|109608.5|109498.8|29
1730246680000|2024-10-30 00:04:40|109658.4|109505|109650.8|109519.2|109673.9|109560.4|109610.4|109492|36
1730246690000|2024-10-30 00:04:50|109650.9|109519.1|109665.7|109522.3|109672.7|109554.5|109604.5|109492.6|34
1730246700000|2024-10-30 00:05:00|109667.5|109501.3|109648|109515.4|109667.5|109522.1|109645.5|109501.3|33
1730246710000|2024-10-30 00:05:10|109646.1|109515.8|109659.3|109511.1|109674.4|109560.6|109610.6|109494.7|45
1730246720000|2024-10-30 00:05:20|109654.7|109509.2|109644.9|109515.4|109664.1|109519|109642|109497.3|40
1730246730000|2024-10-30 00:05:30|109643.9|109516.3|109650.1|109513.8|109665.6|109516.9|109638.9|109488.8|47
1730246740000|2024-10-30 00:05:40|109649.7|109513.7|109643.7|109513.4|109668.4|109550.7|109600.7|109486|30
1730246750000|2024-10-30 00:05:50|109640.2|109494|109646.3|109500.4|109663.1|109551|109596.8|109486|41
1730246760000|2024-10-30 00:06:00|109646.4|109500.6|109647|109498.8|109666.7|109548|109597.2|109485.1|44
1730246770000|2024-10-30 00:06:10|109647.1|109498.9|109640.7|109509.6|109657.2|109547.2|109597.2|109487.9|38
1730246780000|2024-10-30 00:06:20|109663.3|109488.6|109658.3|109477.5|109667.9|109553|109592.9|109475.3|51
1730246790000|2024-10-30 00:06:30|109653.4|109477|109630.3|109483.2|109666.3|109544.8|109594.8|109471.8|47
1730246800000|2024-10-30 00:06:40|109650.7|109488.2|109646.2|109496.4|109653.8|109503.3|109626.4|109473.7|38
1730246810000|2024-10-30 00:06:50|109645.5|109495.7|109628|109492.8|109648.4|109535|109583.6|109474.8|39
1730246820000|2024-10-30 00:07:00|109630.9|109492.1|109586.9|109536.9|109633.2|109536.9|109586.9|109481.4|38
1730246830000|2024-10-30 00:07:10|109623.4|109498|109638.5|109501.6|109654|109546.5|109596.5|109475.5|43
1730246840000|2024-10-30 00:07:20|109637.2|109500.6|109636.4|109501.3|109654.8|109507.3|109628.8|109473.1|36
1730246850000|2024-10-30 00:07:30|109634.3|109499.2|109647.5|109507.3|109660.3|109507.3|109624.6|109479.5|42
1730246860000|2024-10-30 00:07:40|109644.9|109491.2|109636|109499.7|109655.8|109506.5|109631|109480.3|48
1730246870000|2024-10-30 00:07:50|109636.2|109500.9|109632.2|109484.5|109647.4|109543.4|109592.9|109484.5|39
1730246880000|2024-10-30 00:08:00|109648.5|109506.5|109635.6|109507.8|109648.5|109542.9|109592.9|109489.4|30
1730246890000|2024-10-30 00:08:10|109635.5|109507.9|109630.6|109503.4|109638.1|109545.7|109594.9|109494.3|36
1730246900000|2024-10-30 00:08:20|109630.3|109503|109637.8|109500|109649.9|109546.1|109595.8|109488.8|35
1730246910000|2024-10-30 00:08:30|109635.8|109501.8|109642.9|109511.2|109659.8|109551.7|109601.7|109481.3|40
1730246920000|2024-10-30 00:08:40|109642.3|109510.8|109645.3|109501.6|109656.8|109512.2|109636.2|109486.2|46
1730246930000|2024-10-30 00:08:50|109643.7|109502.6|109641|109508.9|109663.3|109547.3|109597.3|109478.7|43
1730246940000|2024-10-30 00:09:00|109641.1|109508.8|109641.7|109504.2|109661.3|109549.7|109599.7|109474.5|40
1730246950000|2024-10-30 00:09:10|109640.2|109505.2|109633.3|109508|109655|109508.6|109630.6|109474.2|35
1730246960000|2024-10-30 00:09:20|109651|109486.8|109637.4|109507.5|109659.4|109509.7|109636.8|109486.2|37
1730246970000|2024-10-30 00:09:30|109638|109507.3|109633.5|109502.8|109657.8|109546.5|109593.8|109486.2|45
1730246980000|2024-10-30 00:09:40|109631.4|109504.9|109593.6|109543.6|109631.4|109543.9|109590|109504.9|21
1730246990000|2024-10-30 00:09:50|109594.9|109544.9|109593.3|109543.3|109646.1|109546|109592.8|109491.5|33
1730247000000|2024-10-30 00:10:00|109593.4|109543.4|109635.4|109501.2|109651.3|109547.3|109592.1|109493.4|46
1730247010000|2024-10-30 00:10:10|109633.2|109501|109638.6|109509.1|109644.4|109549.3|109587.1|109487.4|37
1730247020000|2024-10-30 00:10:20|109633.3|109492.2|109597.1|109547.1|109661.9|109547.1|109590.2|109487.7|49
1730247030000|2024-10-30 00:10:30|109593.5|109543.5|109628.1|109502.7|109647.1|109547.7|109593.4|109488.2|36
1730247040000|2024-10-30 00:10:40|109590.1|109540.1|109636.3|109494.1|109637.5|109543.7|109586.5|109488.1|37
1730247050000|2024-10-30 00:10:50|109632.3|109498.2|109588.3|109538.3|109632.3|109540.4|109587.6|109498|19
1730247060000|2024-10-30 00:11:00|109588.1|109538.1|109624.8|109495|109652.9|109540.8|109582.8|109476.2|45
1730247070000|2024-10-30 00:11:10|109622.9|109496.9|109591.8|109541.8|109640.5|109544.8|109585.1|109486.5|39
1730247080000|2024-10-30 00:11:20|109639.7|109492.3|109631.1|109503.1|109649.8|109540.2|109586.2|109488.6|41
1730247090000|2024-10-30 00:11:30|109633.7|109503.9|109630|109503.3|109643.2|109544.7|109589.6|109488.9|41
1730247100000|2024-10-30 00:11:40|109637|109504.6|109630.6|109500.7|109642.7|109552.9|109588.7|109489.8|40
1730247110000|2024-10-30 00:11:50|109590.6|109540.6|109590.5|109540.5|109649|109547.6|109587.9|109483.4|40
1730247120000|2024-10-30 00:12:00|109588.6|109538.6|109592.2|109542.2|109643.7|109542.7|109588.6|109491.7|32
1730247130000|2024-10-30 00:12:10|109594|109544|109595.2|109545.2|109645.8|109546.5|109592.5|109482.5|38
1730247140000|2024-10-30 00:12:20|109595|109545|109640.3|109510.5|109649.4|109546.6|109590.3|109484.6|41
1730247150000|2024-10-30 00:12:30|109636.5|109493.4|109634.8|109490.2|109648.3|109543.7|109586.9|109488.2|42
1730247160000|2024-10-30 00:12:40|109588.1|109508.3|109591.2|109541.2|109635.4|109541.2|109588.1|109492.8|19
1730247170000|2024-10-30 00:12:50|109625.2|109497.7|109595.5|109545.5|109646.3|109546|109590.5|109481|42
1730247180000|2024-10-30 00:13:00|109595.2|109545.2|109635.2|109503.7|109659.2|109566.7|109593.3|109489.1|45
1730247190000|2024-10-30 00:13:10|109635.5|109504.3|109645.8|109504.8|109655.8|109551.3|109592.7|109488.4|48
1730247200000|2024-10-30 00:13:20|109643.8|109507.5|109596.8|109546.8|109643.8|109551.6|109595.9|109498.6|31
1730247210000|2024-10-30 00:13:30|109596.7|109546.7|109636.9|109507.4|109652|109548.9|109594.9|109486.4|46
1730247220000|2024-10-30 00:13:40|109635.1|109507.6|109598.1|109548.1|109654.8|109549.3|109598.1|109490.9|33
1730247230000|2024-10-30 00:13:50|109598.3|109548.3|109597.7|109547.7|109649.1|109549.7|109597.6|109495.8|32
1730247240000|2024-10-30 00:14:00|109598.2|109548.2|109599.3|109549.3|109647.6|109551.6|109597.8|109496|30
1730247250000|2024-10-30 00:14:10|109599.9|109549.9|109648|109516.6|109653.4|109552|109596|109494.8|35
1730247260000|2024-10-30 00:14:20|109647.3|109521.5|109604.6|109554.6|109651.6|109555.4|109600.8|109502.4|36
1730247270000|2024-10-30 00:14:30|109605|109555|109610.1|109560.1|109661.4|109564.7|109605|109512.3|30
1730247280000|2024-10-30 00:14:40|109610.5|109560.5|109613.4|109563.4|109615|109565|109609.1|109559.1|18
1730247290000|2024-10-30 00:14:50|109613.9|109563.9|109609.4|109559.4|109655.9|109568.9|109607.8|109510.8|35
1730247300000|2024-10-30 00:15:00|109610.9|109560.9|109659.1|109525.1|109666.1|109560.9|109608|109508|38
1730247310000|2024-10-30 00:15:10|109663.8|109525.8|109610.7|109560.7|109663.8|109564.1|109609.2|109517|21
1730247320000|2024-10-30 00:15:20|109610.6|109560.6|109661|109522.1|109665.4|109565.8|109602.4|109513.2|38
1730247330000|2024-10-30 00:15:30|109659.2|109520.2|109647.6|109520.2|109665.4|109565.7|109606.2|109515.3|34
1730247340000|2024-10-30 00:15:40|109608.4|109558.4|109617.9|109567.9|109667.1|109567.9|109608.2|109516.1|41
1730247350000|2024-10-30 00:15:50|109655.3|109530.1|109656|109527.5|109670.4|109567.5|109611.9|109513.7|43
1730247360000|2024-10-30 00:16:00|109655.8|109525.6|109658.1|109519.6|109670|109526.5|109651.1|109510|41
1730247370000|2024-10-30 00:16:10|109656.3|109519.8|109610.2|109560.2|109660|109560.6|109606.8|109508.3|38
1730247380000|2024-10-30 00:16:20|109610.3|109560.3|109608.7|109558.7|109657|109560.8|109606.4|109512.7|32
1730247390000|2024-10-30 00:16:30|109608.5|109558.5|109611.7|109561.7|109667.4|109563.2|109604.9|109497|47
1730247400000|2024-10-30 00:16:40|109612.1|109562.1|109611.8|109561.8|109672|109565.3|109611.8|109515.5|37
1730247410000|2024-10-30 00:16:50|109611.7|109561.7|109660.4|109522.4|109670.3|109562.5|109611.7|109506.9|45
1730247420000|2024-10-30 00:17:00|109664.7|109523.4|109613.9|109563.9|109688.8|109563.9|109610.4|109498.9|47
1730247430000|2024-10-30 00:17:10|109613.7|109563.7|109613.5|109563.5|109658.2|109563.8|109611.4|109514.8|29
1730247440000|2024-10-30 00:17:20|109610.5|109560.5|109664.2|109517.2|109672|109561|109608.3|109498.2|46
1730247450000|2024-10-30 00:17:30|109661.6|109519.3|109671.7|109519|109675.2|109560.8|109609.6|109506.5|47
1730247460000|2024-10-30 00:17:40|109671.5|109505.7|109663.8|109530.2|109678.4|109558.5|109608.5|109496.3|40
1730247470000|2024-10-30 00:17:50|109675.4|109514|109665.3|109527.2|109675.4|109527.2|109650.2|109513.3|35
1730247480000|2024-10-30 00:18:00|109663.9|109527.7|109673.8|109524.6|109687.8|109538.7|109659.3|109507|37
1730247490000|2024-10-30 00:18:10|109673.7|109524.5|109671.6|109527|109687.2|109534.7|109656.4|109507.7|39
1730247500000|2024-10-30 00:18:20|109668.8|109508.3|109668.6|109519.6|109685.1|109569.6|109619.6|109504.6|42
1730247510000|2024-10-30 00:18:30|109668.4|109519.5|109675.3|109507.7|109683.2|109571.4|109621.4|109506.2|44
1730247520000|2024-10-30 00:18:40|109675.2|109506.5|109611.4|109561.4|109680|109561.6|109611.4|109504.9|40
1730247530000|2024-10-30 00:18:50|109611.2|109561.2|109659.6|109518.6|109677.1|109567.7|109611.2|109504.9|46
1730247540000|2024-10-30 00:19:00|109666.8|109518.7|109676.2|109517.9|109685.3|109575.2|109621.5|109494.9|39
1730247550000|2024-10-30 00:19:10|109671|109524.3|109671.6|109525.8|109684.3|109537.1|109664.6|109514.1|42
1730247560000|2024-10-30 00:19:20|109669.1|109527.9|109673.3|109528.5|109688.8|109532.3|109665.6|109514|36
1730247570000|2024-10-30 00:19:30|109670.8|109529.3|109677.7|109521.1|109687.1|109535.2|109663.9|109512.2|34
1730247580000|2024-10-30 00:19:40|109677.1|109510.1|109666.5|109530.4|109682.5|109574.2|109624.2|109510.1|32
1730247590000|2024-10-30 00:19:50|109689.3|109512.6|109670.1|109524.2|109689.3|109532.6|109660.7|109506.3|36
1730247600000|2024-10-30 00:20:00|109669.5|109524.5|109667.5|109522.3|109694.2|109572|109622|109512.9|40
1730247610000|2024-10-30 00:20:10|109666.8|109521.8|109673.8|109520.3|109689.2|109534|109665.6|109507|49
1730247620000|2024-10-30 00:20:20|109673.4|109520.8|109661.1|109530.2|109695.7|109536.1|109661.1|109506.4|34
1730247630000|2024-10-30 00:20:30|109682.8|109508.5|109670.9|109521.8|109686.1|109534.6|109657.3|109501.8|49
1730247640000|2024-10-30 00:20:40|109673.3|109522.6|109662.9|109523.4|109686.2|109530.5|109658.9|109503.8|51
1730247650000|2024-10-30 00:20:50|109665.1|109524.8|109661.3|109522.7|109679.1|109559.9|109609.9|109500.5|45
1730247660000|2024-10-30 00:21:00|109674.8|109508.4|109656.5|109502.1|109674.8|109521.3|109656.1|109501.4|33
1730247670000|2024-10-30 00:21:10|109656.4|109501.4|109667.4|109516.7|109675.1|109528.9|109648.6|109500|40
1730247680000|2024-10-30 00:21:20|109667.3|109516.8|109656.9|109510.3|109676.5|109527.5|109656.9|109508|31
1730247690000|2024-10-30 00:21:30|109655.3|109525.9|109653.7|109521.1|109677.9|109530.2|109651.5|109492.8|41
1730247700000|2024-10-30 00:21:40|109655.4|109521.3|109608.3|109558.3|109672.8|109558.7|109607.8|109499.9|49
1730247710000|2024-10-30 00:21:50|109654.1|109508.7|109668.3|109514.4|109670.8|109527.3|109641.3|109504.7|42
1730247720000|2024-10-30 00:22:00|109665.2|109517.5|109656.6|109521.2|109673.9|109564.2|109614.2|109505.6|46
1730247730000|2024-10-30 00:22:10|109655.4|109522.8|109653|109522|109679.7|109566.2|109612.3|109507.9|45
1730247740000|2024-10-30 00:22:20|109650.9|109521.3|109676.1|109519.9|109680|109525.6|109650.6|109500.4|30
1730247750000|2024-10-30 00:22:30|109660.6|109505.7|109661.9|109510.7|109678.5|109519.3|109644.9|109500.5|41
1730247760000|2024-10-30 00:22:40|109660.5|109511.8|109655.5|109519.5|109676|109562.2|109611.7|109500.7|43
1730247770000|2024-10-30 00:22:50|109658.8|109521.4|109663.3|109515.6|109671.3|109522.1|109648.1|109493.7|39
1730247780000|2024-10-30 00:23:00|109663.2|109508.7|109664.4|109507.4|109670.7|109523.6|109649.6|109503.9|28
1730247790000|2024-10-30 00:23:10|109662.7|109509.9|109661.8|109506.2|109667|109556.9|109606.4|109498.8|38
1730247800000|2024-10-30 00:23:20|109658.8|109507|109657|109507.5|109673.5|109561|109610|109496|49
1730247810000|2024-10-30 00:23:30|109656.8|109507.3|109650.2|109507.8|109673.5|109517.4|109645.9|109494.6|46
1730247820000|2024-10-30 00:23:40|109648.5|109507.1|109641.3|109503.9|109669.4|109516.1|109641.3|109483.1|40
1730247830000|2024-10-30 00:23:50|109641.7|109505.2|109646.2|109511.7|109667.8|109520.2|109641.7|109485.9|46
1730247840000|2024-10-30 00:24:00|109644.5|109512.6|109658.8|109513.7|109665.2|109515.5|109643.7|109493.6|32
1730247850000|2024-10-30 00:24:10|109656.9|109515.9|109667.3|109516.5|109671.9|109559.7|109609.7|109499.9|51
1730247860000|2024-10-30 00:24:20|109652.9|109516.9|109610|109560|109652.9|109562.3|109609.6|109516.9|25
1730247870000|2024-10-30 00:24:30|109661|109523.7|109660.7|109519.8|109676.4|109565.5|109614.7|109501.4|48
1730247880000|2024-10-30 00:24:40|109662.4|109521.5|109669.7|109519.9|109682.3|109568.9|109618.9|109497.7|41
1730247890000|2024-10-30 00:24:50|109669.9|109520.5|109665.7|109515.5|109681.5|109566.8|109616.8|109505.5|35
1730247900000|2024-10-30 00:25:00|109671.2|109501.2|109662.9|109510.9|109671.8|109525.6|109651.7|109493|48
1730247910000|2024-10-30 00:25:10|109660.1|109513.7|109671.2|109512.9|109673.4|109526.1|109651.4|109498.9|34
1730247920000|2024-10-30 00:25:20|109671.1|109516.9|109660.4|109518.8|109673|109528.5|109653|109503.3|37
1730247930000|2024-10-30 00:25:30|109661.1|109518.6|109669.1|109489.5|109669.1|109518.6|109643.5|109489.5|40
1730247940000|2024-10-30 00:25:40|109669.9|109503.6|109662.3|109513.5|109682.2|109561.1|109606.7|109503.4|35
1730247950000|2024-10-30 00:25:50|109661.5|109514.5|109664|109514.2|109670.1|109518.6|109652.6|109499.4|36
1730247960000|2024-10-30 00:26:00|109663.9|109503.1|109667.9|109516.3|109688.9|109530.3|109655.3|109494.7|57
1730247970000|2024-10-30 00:26:10|109666|109518.5|109659.4|109515.3|109678.4|109528.7|109657.9|109510.1|48
1730247980000|2024-10-30 00:26:20|109669|109515.7|109664.1|109516|109675.7|109520.3|109664.1|109494.9|33
1730247990000|2024-10-30 00:26:30|109664.4|109517.1|109665.9|109518.5|109676.4|109562|109609|109506.9|51
1730248000000|2024-10-30 00:26:40|109665.2|109517.4|109654|109484.4|109675.3|109524.4|109643.9|109481.3|56
1730248010000|2024-10-30 00:26:50|109671.9|109485.2|109674|109510.8|109676.5|109524.8|109647.8|109483.7|53
1730248020000|2024-10-30 00:27:00|109671.3|109511.6|109651.6|109516|109682.7|109530.1|109648.4|109494.6|54
1730248030000|2024-10-30 00:27:10|109648.2|109512.6|109666|109518|109680.5|109527|109643.6|109491.7|54
1730248040000|2024-10-30 00:27:20|109664.9|109516.1|109675.2|109514.2|109675.2|109521.5|109659.3|109503.4|52
1730248050000|2024-10-30 00:27:30|109672.4|109517|109676.5|109514|109689|109529.4|109662.4|109509.9|42
1730248060000|2024-10-30 00:27:40|109673.9|109512.3|109677.4|109521.5|109691.1|109527.2|109666.8|109509.8|57
1730248070000|2024-10-30 00:27:50|109674.6|109523.1|109667.8|109527.8|109686.2|109533.4|109665.7|109513.1|49
1730248080000|2024-10-30 00:28:00|109678.6|109518.7|109702|109502|109707.9|109536.3|109663.3|109497.5|63
1730248090000|2024-10-30 00:28:10|109699.3|109499.3|109676.5|109519.5|109702.1|109533.5|109662.3|109499.3|43
1730248100000|2024-10-30 00:28:20|109673.3|109522.7|109680.1|109517.7|109701.5|109538.7|109664.7|109503.5|61
1730248110000|2024-10-30 00:28:30|109683.6|109537.9|109693.8|109548.4|109701.6|109550.2|109667.3|109510.2|52
1730248120000|2024-10-30 00:28:40|109691.8|109550.4|109707.3|109539|109725.2|109555.3|109689.6|109533.2|48
1730248130000|2024-10-30 00:28:50|109707.2|109540.3|109699.5|109550.7|109711.4|109556.9|109699.5|109537.2|51
1730248140000|2024-10-30 00:29:00|109697.1|109550.9|109704.4|109549.4|109710|109562|109694.3|109535.4|57
1730248150000|2024-10-30 00:29:10|109702.7|109549.9|109695.8|109548.2|109707.9|109554.8|109687.9|109540.5|43
1730248160000|2024-10-30 00:29:20|109703|109541.7|109701.3|109558.3|109710.8|109559.8|109689.7|109541|46
1730248170000|2024-10-30 00:29:30|109699|109560.5|109696.8|109561.4|109713.9|109563.9|109695.4|109539.1|49
1730248180000|2024-10-30 00:29:40|109695.9|109556.8|109711|109559.9|109734.8|109564.1|109693.2|109520.8|51
1730248190000|2024-10-30 00:29:50|109710.1|109563.5|109718.6|109565|109739.7|109565.2|109702.6|109531.6|48
1730248200000|2024-10-30 00:30:00|109741.1|109539|109718|109518|109743.5|109550.5|109693.5|109508.3|65
1730248210000|2024-10-30 00:30:10|109720.5|109520.5|109759.8|109562.4|109763.9|109578|109701.1|109501.1|58
1730248220000|2024-10-30 00:30:20|109762.8|109562.9|109728.4|109528.4|109766.2|109566.2|109679.4|109479.4|70
1730248230000|2024-10-30 00:30:30|109719.5|109519.5|109756.4|109556.4|109756.9|109556.9|109651.4|109451.4|64
1730248240000|2024-10-30 00:30:40|109757.2|109557.2|109764.9|109564.9|109788.3|109588.3|109746.5|109546.5|48
1730248250000|2024-10-30 00:30:50|109767.5|109567.5|109767.7|109567.7|109784|109584|109766.4|109567.5|25
1730248260000|2024-10-30 00:31:00|109767.5|109567.5|109769|109569|109784.9|109584.9|109668.4|109468.4|52
1730248270000|2024-10-30 00:31:10|109769.1|109569.1|109761|109576.3|109782.4|109582.9|109761|109562.7|24
1730248280000|2024-10-30 00:31:20|109762|109575.3|109771.5|109571.5|109783.9|109583.9|109759.7|109559.7|37
1730248290000|2024-10-30 00:31:30|109772.3|109572.3|109768.4|109576.7|109790.2|109590.2|109758.4|109558.4|54
1730248300000|2024-10-30 00:31:40|109762.4|109577.7|109767.8|109585.5|109776.2|109588.7|109750.4|109567.6|28
1730248310000|2024-10-30 00:31:50|109769.2|109585.8|109759.9|109567.9|109770.7|109585.8|109736.3|109537.5|37
1730248320000|2024-10-30 00:32:00|109753.4|109553.4|109761.9|109568.2|109767.7|109586.1|109740.4|109546.5|43
1730248330000|2024-10-30 00:32:10|109757.4|109573.1|109758.2|109566.9|109763.1|109587.3|109742.6|109554.3|28
1730248340000|2024-10-30 00:32:20|109744.3|109568.5|109747.8|109570.5|109762.1|109586.4|109734.6|109547.9|42
1730248350000|2024-10-30 00:32:30|109748|109570.8|109748.3|109571.7|109754.5|109581.6|109732.8|109546|34
1730248360000|2024-10-30 00:32:40|109747.2|109573.4|109739.6|109576.9|109751.6|109581.3|109738.5|109562.9|33
1730248370000|2024-10-30 00:32:50|109739.3|109578.5|109754.5|109578.4|109756.7|109578.8|109730.8|109555.5|27
1730248380000|2024-10-30 00:33:00|109751.8|109581.4|109774.8|109574.8|109776.9|109593|109733.6|109548.3|61
1730248390000|2024-10-30 00:33:10|109781.5|109581.5|109789.3|109596.9|109789.3|109608.6|109752.7|109565.2|65
1730248400000|2024-10-30 00:33:20|109784|109597.7|109769.1|109614.1|109784.4|109618.1|109769.1|109589.6|51
1730248410000|2024-10-30 00:33:30|109767.9|109615.4|109764.4|109612.3|109785.6|109616|109761|109590.4|49
1730248420000|2024-10-30 00:33:40|109784.6|109599.4|109775.2|109608.1|109784.6|109622.1|109756.8|109596|49
1730248430000|2024-10-30 00:33:50|109773.9|109608.7|109778.5|109578.5|109785.9|109612.7|109754|109557.2|63
1730248440000|2024-10-30 00:34:00|109761.6|109598.6|109783.3|109608.5|109789.6|109608.9|109761.6|109577.3|54
1730248450000|2024-10-30 00:34:10|109780.1|109609.8|109778.9|109578.9|109795.3|109629|109756.4|109557.7|63
1730248460000|2024-10-30 00:34:20|109760.8|109598.1|109781.4|109603.9|109793.8|109612.6|109753.6|109566.9|65
1730248470000|2024-10-30 00:34:30|109766.7|109595.9|109770.5|109607.8|109793.1|109622.3|109766.7|109595.9|35
1730248480000|2024-10-30 00:34:40|109772.9|109621.6|109780.5|109619|109795.6|109621.6|109765|109586.4|48
1730248490000|2024-10-30 00:34:50|109779.7|109618.8|109778.4|109578.4|109791|109622.9|109757.6|109565.6|55
1730248500000|2024-10-30 00:35:00|109777.1|109577.1|109777.1|109616.7|109787.5|109624|109764.1|109576|52
1730248510000|2024-10-30 00:35:10|109774.7|109616.8|109756.4|109594.9|109785.6|109616.8|109756.4|109587.3|39
1730248520000|2024-10-30 00:35:20|109776.1|109576.1|109760.9|109606.7|109790.3|109621.5|109760.6|109573|50
1730248530000|2024-10-30 00:35:30|109778.5|109591.8|109771.8|109612.9|109790|109616.5|109761|109581.5|47
1730248540000|2024-10-30 00:35:40|109773.4|109614.5|109798.6|109598.6|109799.3|109614.8|109764.7|109588.1|50
1730248550000|2024-10-30 00:35:50|109794.1|109594.1|109768.2|109596.7|109795.1|109619.5|109762.7|109592.3|34
1730248560000|2024-10-30 00:36:00|109770.4|109598.6|109756.3|109576|109788.9|109617.7|109756.3|109576|46
1730248570000|2024-10-30 00:36:10|109774.2|109578.2|109779.5|109587.8|109805.7|109619.2|109755.4|109578.2|53
1730248580000|2024-10-30 00:36:20|109788.9|109591.4|109790.6|109590.6|109797|109612.8|109778.1|109582.6|37
1730248590000|2024-10-30 00:36:30|109789.8|109590.7|109789.2|109611.4|109799.6|109611.4|109778.1|109581.7|52
1730248600000|2024-10-30 00:36:40|109788.2|109610.8|109793.8|109599|109799|109612.7|109781.1|109588.3|50
1730248610000|2024-10-30 00:36:50|109791.6|109599.9|109770.7|109570.7|109792.6|109603.2|109763.1|109566.3|56
1730248620000|2024-10-30 00:37:00|109771.7|109571.7|109785.5|109587.4|109788.4|109588.4|109766.5|109571.7|48
1730248630000|2024-10-30 00:37:10|109782.1|109589.9|109786|109586|109790.9|109592.8|109769.5|109571.2|51
1730248640000|2024-10-30 00:37:20|109788.2|109588.2|109721.8|109521.8|109793.7|109593.7|109709.2|109509.2|49
1730248650000|2024-10-30 00:37:30|109726.9|109526.9|109749.1|109549.1|109763|109563|109724.3|109524.3|50
1730248660000|2024-10-30 00:37:40|109751.5|109551.5|109739.2|109539.2|109751.5|109551.5|109710.7|109510.7|47
1730248670000|2024-10-30 00:37:50|109739.5|109539.5|109729.8|109529.8|109742.2|109542.4|109709.7|109509.7|37
1730248680000|2024-10-30 00:38:00|109731.4|109531.4|109713.4|109553.8|109742.5|109568.2|109697.8|109497.8|50
1730248690000|2024-10-30 00:38:10|109727.1|109570|109725.1|109573.4|109727.1|109581.7|109699.9|109545.5|57
1730248700000|2024-10-30 00:38:20|109725.3|109573.5|109717.8|109571.3|109726.5|109616.9|109666.9|109563.1|42
1730248710000|2024-10-30 00:38:30|109719.8|109571.9|109699.5|109549.6|109719.8|109587.9|109698.6|109548|72
1730248720000|2024-10-30 00:38:40|109700.1|109543.9|109704|109562.4|109709.1|109574.9|109685.2|109543.9|64
1730248730000|2024-10-30 00:38:50|109698.4|109566|109652.1|109602.1|109708.6|109613.7|109650.1|109558.1|53
1730248740000|2024-10-30 00:39:00|109651.5|109601.5|109689.2|109561.2|109700.5|109603.3|109649.1|109549.1|39
1730248750000|2024-10-30 00:39:10|109690.4|109562.3|109684.7|109558.6|109693.3|109601|109645.9|109558.6|29
1730248760000|2024-10-30 00:39:20|109684.6|109558.5|109642.2|109592.2|109684.7|109596.6|109641.3|109552.5|48
1730248770000|2024-10-30 00:39:30|109645.9|109595.9|109643.3|109593.3|109645.9|109595.9|109639|109589|68
1730248780000|2024-10-30 00:39:40|109643.8|109593.8|109640.2|109590.2|109644.5|109594.5|109634.8|109584.8|59
1730248790000|2024-10-30 00:39:50|109680.5|109554.1|109638.3|109588.3|109681.4|109591.1|109635.8|109548.3|48
1730248800000|2024-10-30 00:40:00|109639.5|109589.5|109641.2|109591.2|109684.7|109595.8|109636.3|109546.3|58
1730248810000|2024-10-30 00:40:10|109640.7|109590.7|109640.5|109590.5|109649|109599|109640.2|109590.2|62
1730248820000|2024-10-30 00:40:20|109642.1|109592.1|109639.6|109589.6|109645|109595|109630.3|109580.3|51
1730248830000|2024-10-30 00:40:30|109674|109536.6|109670.6|109529.8|109680.3|109588.5|109623.6|109526|64
1730248840000|2024-10-30 00:40:40|109669.7|109532.6|109654.9|109514.7|109678.8|109581.4|109625.5|109514.7|62
1730248850000|2024-10-30 00:40:50|109656.3|109516.8|109635.5|109504.9|109657.2|109561.5|109600.2|109504.7|66
1730248860000|2024-10-30 00:41:00|109637.1|109506.6|109638.4|109499.1|109643.3|109549.8|109587|109493.6|67
1730248870000|2024-10-30 00:41:10|109635|109500.1|109638.4|109507.7|109641.8|109510.3|109631|109498|72
1730248880000|2024-10-30 00:41:20|109635|109502.8|109638.9|109493.9|109646|109553|109592|109492.4|75
1730248890000|2024-10-30 00:41:30|109640.2|109493.4|109680.8|109544.1|109680.8|109579.5|109585.2|109493|66
1730248900000|2024-10-30 00:41:40|109682.2|109545.6|109692.1|109560.3|109697.9|109595.2|109640.8|109544.5|62
1730248910000|2024-10-30 00:41:50|109689.3|109560.7|109656.6|109606.6|109707.9|109607.9|109656.6|109553|62
1730248920000|2024-10-30 00:42:00|109697.4|109572.3|109700.9|109564.9|109705.5|109611.4|109654.4|109562.3|70
1730248930000|2024-10-30 00:42:10|109701.5|109563.3|109707.9|109567.3|109711.2|109616|109661.4|109562|64
1730248940000|2024-10-30 00:42:20|109704.6|109570.6|109676.7|109626.7|109722.2|109628.4|109662.3|109569.4|69
1730248950000|2024-10-30 00:42:30|109675.8|109625.8|109683.1|109633.1|109683.8|109633.8|109673.7|109623.7|50
1730248960000|2024-10-30 00:42:40|109682.2|109632.2|109684.3|109634.3|109685.4|109635.4|109678.9|109628.9|50
1730248970000|2024-10-30 00:42:50|109681.5|109631.5|109684.3|109634.3|109685.4|109635.4|109680.2|109630.2|47
1730248980000|2024-10-30 00:43:00|109684.6|109634.6|109681.9|109631.9|109686.5|109636.5|109681.5|109631.5|54
1730248990000|2024-10-30 00:43:10|109682.9|109632.9|109682.5|109632.5|109685.4|109635.4|109678.4|109628.4|52
1730249000000|2024-10-30 00:43:20|109682.9|109632.9|109681.1|109631.1|109685.7|109635.7|109677.5|109627.5|37
1730249010000|2024-10-30 00:43:30|109680.5|109630.5|109691.9|109641.9|109697.5|109647.5|109680.5|109630.5|64
1730249020000|2024-10-30 00:43:40|109691.8|109641.8|109694.8|109644.8|109747.5|109646.8|109690.8|109594.1|55
1730249030000|2024-10-30 00:43:50|109694.9|109644.9|109699.3|109649.3|109702.1|109652.1|109691.6|109641.6|49
1730249040000|2024-10-30 00:44:00|109697.9|109647.9|109692.9|109642.9|109702|109652|109691.3|109641.3|62
1730249050000|2024-10-30 00:44:10|109692.6|109642.6|109718.8|109587.6|109735.8|109642.6|109675.8|109583.4|56
1730249060000|2024-10-30 00:44:20|109722.3|109587|109676.9|109626.9|109722.3|109629.9|109674.5|109586.7|67
1730249070000|2024-10-30 00:44:30|109675.9|109625.9|109669.7|109619.7|109676.7|109626.7|109668.8|109618.8|69
1730249080000|2024-10-30 00:44:40|109671.9|109621.9|109668.9|109618.9|109674|109624|109667.7|109617.7|65
1730249090000|2024-10-30 00:44:50|109669.2|109619.2|109677.2|109627.2|109713.8|109627.2|109667.8|109579.7|62
1730249100000|2024-10-30 00:45:00|109677.3|109627.3|109681.4|109631.4|109685|109635|109674.9|109624.9|45
1730249110000|2024-10-30 00:45:10|109679.3|109629.3|109678.9|109628.9|109682.1|109632.1|109678.5|109628.5|19
1730249120000|2024-10-30 00:45:20|109679.6|109629.6|109686.4|109636.4|109722.9|109637.4|109678|109596.9|39
1730249130000|2024-10-30 00:45:30|109686.3|109636.3|109683.2|109633.2|109736.2|109636.3|109678.4|109588.2|52
1730249140000|2024-10-30 00:45:40|109680.1|109630.1|109654|109604|109697.8|109636.5|109651.7|109565.5|53
1730249150000|2024-10-30 00:45:50|109692.7|109565.7|109691.3|109546.8|109695.9|109602.9|109643.2|109543.5|63
1730249160000|2024-10-30 00:46:00|109688.9|109550.2|109682.2|109554.2|109688.9|109556.6|109680.3|109550.2|49
1730249170000|2024-10-30 00:46:10|109680.2|109554.7|109679.9|109552|109683.6|109595.3|109642.3|109550.4|36
1730249180000|2024-10-30 00:46:20|109681.6|109553.2|109682.3|109554.9|109682.6|109591.8|109641.6|109549.5|25
1730249190000|2024-10-30 00:46:30|109682|109555.3|109682.4|109553.1|109684.3|109595.6|109641.4|109551.9|35
1730249200000|2024-10-30 00:46:40|109684.1|109554.8|109665.2|109615.2|109704.9|109615.6|109654.5|109553.4|32
1730249210000|2024-10-30 00:46:50|109665|109615|109709.1|109579.2|109709.1|109620.2|109662.5|109577.2|37
1730249220000|2024-10-30 00:47:00|109670|109620|109668.9|109618.9|109715.9|109621.1|109665.7|109558.7|49
1730249230000|2024-10-30 00:47:10|109670.8|109620.8|109669.7|109619.7|109707.5|109622|109666.7|109575.7|39
1730249240000|2024-10-30 00:47:20|109669|109619|109668.1|109618.1|109707.4|109621.9|109665|109576.9|41
1730249250000|2024-10-30 00:47:30|109661.6|109611.6|109663.9|109613.9|109667|109617|109660|109610|29
1730249260000|2024-10-30 00:47:40|109664.8|109614.8|109646.1|109596.1|109701|109616.4|109642.7|109555.1|48
1730249270000|2024-10-30 00:47:50|109646.8|109596.8|109635.6|109585.6|109646.8|109596.8|109635.4|109585.4|45
1730249280000|2024-10-30 00:48:00|109635.7|109585.7|109629.5|109579.5|109636|109586|109627.1|109577.1|48
1730249290000|2024-10-30 00:48:10|109629.8|109579.8|109630|109580|109668.3|109581.7|109627.8|109540.8|65
1730249300000|2024-10-30 00:48:20|109629.2|109579.2|109630.2|109580.2|109667|109583.1|109627.8|109539.6|67
1730249310000|2024-10-30 00:48:30|109630.1|109580.1|109636.6|109586.6|109645.3|109595.3|109630.1|109580.1|46
1730249320000|2024-10-30 00:48:40|109635|109585|109661.5|109611.5|109699.8|109614|109634.5|109550.4|57
1730249330000|2024-10-30 00:48:50|109661.2|109611.2|109666.1|109616.1|109703|109620.2|109661.2|109571.6|60
1730249340000|2024-10-30 00:49:00|109665.5|109615.5|109671.6|109621.6|109710.8|109621.6|109663.2|109572.6|42
1730249350000|2024-10-30 00:49:10|109709.5|109583.5|109719|109591.1|109720.4|109629.1|109665.6|109576.2|57
1730249360000|2024-10-30 00:49:20|109679.9|109629.9|109681|109631|109681.4|109631.4|109674.7|109624.7|41
1730249370000|2024-10-30 00:49:30|109681.1|109631.1|109683.6|109633.6|109721.6|109635.3|109678.4|109588.8|52
1730249380000|2024-10-30 00:49:40|109682.6|109632.6|109678.4|109628.4|109686.4|109636.4|109677.1|109627.1|60
1730249390000|2024-10-30 00:49:50|109676.9|109626.9|109658.8|109608.8|109697.5|109630.7|109656.2|109571.6|66
1730249400000|2024-10-30 00:50:00|109656.6|109606.6|109655.1|109605.1|109697.3|109611.6|109653.8|109570.3|43
1730249410000|2024-10-30 00:50:10|109654.8|109604.8|109704.8|109578.2|109704.8|109606.8|109652.4|109564.1|36
1730249420000|2024-10-30 00:50:20|109709.6|109582.7|109657.2|109607.2|109710.8|109614.4|109657.2|109578.3|35
1730249430000|2024-10-30 00:50:30|109655.8|109605.8|109648.3|109598.3|109698.8|109614.5|109645|109543.9|38
1730249440000|2024-10-30 00:50:40|109645.2|109595.2|109645.7|109595.7|109649.5|109599.5|109644.7|109594.7|18
1730249450000|2024-10-30 00:50:50|109645.8|109595.8|109681.6|109555.2|109692.9|109599.2|109642.7|109543.7|47
1730249460000|2024-10-30 00:51:00|109680|109553.6|109680.9|109553.4|109682.2|109594.9|109643.2|109552.5|26
1730249470000|2024-10-30 00:51:10|109682.6|109555.1|109652.8|109602.8|109683.9|109608.3|109643|109551.5|38
1730249480000|2024-10-30 00:51:20|109652.6|109602.6|109664.8|109614.8|109694.3|109615|109651.1|109568.7|38
1730249490000|2024-10-30 00:51:30|109664.3|109614.3|109704.8|109579.3|109706.5|109616.6|109661.3|109572.8|36
1730249500000|2024-10-30 00:51:40|109703.4|109577.9|109669.8|109619.8|109706.5|109619.8|109662.5|109577.9|41
1730249510000|2024-10-30 00:51:50|109706.5|109581.1|109717.9|109566.1|109717.9|109620.6|109668.5|109562.3|25
1730249520000|2024-10-30 00:52:00|109720.4|109567.8|109673.1|109623.1|109720.4|109624.1|109673.1|109567.8|15
1730249530000|2024-10-30 00:52:10|109673.2|109623.2|109667.5|109617.5|109726.8|109629.1|109666.4|109578.6|34
1730249540000|2024-10-30 00:52:20|109666.2|109616.2|109654.7|109604.7|109690.6|109618.2|109650.4|109562.5|54
1730249550000|2024-10-30 00:52:30|109652.8|109602.8|109681.3|109546.6|109690.3|109604.6|109637|109539.7|38
1730249560000|2024-10-30 00:52:40|109680.9|109545.7|109637.8|109587.8|109680.9|109589.3|109634.2|109545.7|40
1730249570000|2024-10-30 00:52:50|109636.3|109586.3|109652.7|109602.7|109686.4|109605.3|109634.6|109561.4|47
1730249580000|2024-10-30 00:53:00|109654.2|109604.2|109652|109602|109655.1|109605.1|109646.7|109596.7|53
1730249590000|2024-10-30 00:53:10|109650.7|109600.7|109652.1|109602.1|109652.8|109602.8|109650.1|109600.1|16
1730249600000|2024-10-30 00:53:20|109652|109602|109664.6|109614.6|109701.6|109614.6|109652|109564.5|32
1730249610000|2024-10-30 00:53:30|109666.3|109616.3|109707.2|109581|109711.3|109623.6|109663|109579.8|51
1730249620000|2024-10-30 00:53:40|109667.9|109617.9|109658|109608|109673.5|109623.5|109656.3|109606.3|59
1730249630000|2024-10-30 00:53:50|109658.3|109608.3|109692.3|109566.4|109695.1|109608.4|109652.4|109563.8|14
1730249640000|2024-10-30 00:54:00|109689|109556.8|109641.2|109591.2|109689|109594.3|109639.5|109555.9|17
1730249650000|2024-10-30 00:54:10|109640.1|109590.1|109635.1|109585.1|109675.6|109590.1|109633.3|109539.7|28
1730249660000|2024-10-30 00:54:20|109634.7|109584.7|109626|109576|109634.8|109584.8|109625.8|109575.8|40
1730249670000|2024-10-30 00:54:30|109627.9|109577.9|109635.2|109585.2|109636.2|109586.2|109625.5|109575.5|34
1730249680000|2024-10-30 00:54:40|109635.4|109585.4|109684.9|109553|109684.9|109595.7|109635.4|109553|24
1730249690000|2024-10-30 00:54:50|109695.6|109556.1|109659.5|109609.5|109699.9|109609.5|109652.2|109556.1|47
1730249700000|2024-10-30 00:55:00|109659.4|109609.4|109654.5|109604.5|109659.4|109609.4|109649.2|109599.2|31
1730249710000|2024-10-30 00:55:10|109656.1|109606.1|109657.5|109607.5|109662.7|109612.7|109655|109605|39
1730249720000|2024-10-30 00:55:20|109657.6|109607.6|109658.2|109608.2|109664.5|109614.5|109654.6|109604.6|35
1730249730000|2024-10-30 00:55:30|109656.7|109606.7|109642.3|109592.3|109690.8|109608.2|109639.8|109559.8|28
1730249740000|2024-10-30 00:55:40|109642.4|109592.4|109681.9|109554.1|109681.9|109595.7|109641.3|109554.1|26
1730249750000|2024-10-30 00:55:50|109643.2|109593.2|109641.2|109591.2|109646.5|109596.5|109638.7|109588.7|26
1730249760000|2024-10-30 00:56:00|109641.3|109591.3|109659.5|109609.5|109660.5|109610.5|109639.4|109589.4|36
1730249770000|2024-10-30 00:56:10|109659.4|109609.4|109670.4|109620.4|109672.4|109622.4|109658.9|109608.9|36
1730249780000|2024-10-30 00:56:20|109670.6|109620.6|109673.8|109623.8|109679.4|109629.4|109670.6|109620.6|55
1730249790000|2024-10-30 00:56:30|109674.9|109624.9|109673.9|109623.9|109676.5|109626.5|109670|109620|49
1730249800000|2024-10-30 00:56:40|109674.2|109624.2|109674.7|109624.7|109676.8|109626.8|109669.7|109619.7|55
1730249810000|2024-10-30 00:56:50|109672.8|109622.8|109668.1|109618.1|109676.9|109626.9|109665.3|109615.3|72
1730249820000|2024-10-30 00:57:00|109669.7|109619.7|109669.3|109619.3|109674.2|109624.2|109666.7|109616.7|72
1730249830000|2024-10-30 00:57:10|109669.9|109619.9|109670.3|109620.3|109672.9|109622.9|109664.2|109614.2|60
1730249840000|2024-10-30 00:57:20|109671.6|109621.6|109666.5|109616.5|109673.7|109623.7|109662.9|109612.9|48
1730249850000|2024-10-30 00:57:30|109664.3|109614.3|109667.2|109617.2|109669.1|109619.1|109664.3|109614.3|35
1730249860000|2024-10-30 00:57:40|109666.9|109616.9|109668.2|109618.2|109668.2|109618.2|109664.8|109614.8|8
1730249870000|2024-10-30 00:57:50|109665.4|109615.4|109649.4|109599.4|109666|109616|109647.5|109597.5|57
1730249880000|2024-10-30 00:58:00|109650.1|109600.1|109656|109606|109656.5|109606.5|109649.8|109599.8|33
1730249890000|2024-10-30 00:58:10|109656.3|109606.3|109656.8|109606.8|109660.2|109610.2|109649.8|109599.8|58
1730249900000|2024-10-30 00:58:20|109657.3|109607.3|109651.2|109601.2|109657.9|109607.9|109651|109601|44
1730249910000|2024-10-30 00:58:30|109652.7|109602.7|109651.6|109601.6|109653|109603|109648.1|109598.1|41
1730249920000|2024-10-30 00:58:40|109651.4|109601.4|109659.8|109609.8|109661.5|109611.5|109651|109601|41
1730249930000|2024-10-30 00:58:50|109661.3|109611.3|109662.8|109612.8|109666.2|109616.2|109658.7|109608.7|55
1730249940000|2024-10-30 00:59:00|109664.3|109614.3|109662.7|109612.7|109667.4|109617.4|109656.2|109606.2|59
1730249950000|2024-10-30 00:59:10|109661|109611|109664.3|109614.3|109664.6|109614.6|109659.7|109609.7|56
1730249960000|2024-10-30 00:59:20|109662.4|109612.4|109656.2|109606.2|109664.5|109614.5|109653.6|109603.6|76
1730249970000|2024-10-30 00:59:30|109658.5|109608.5|109659.1|109609.1|109660.2|109610.2|109654.6|109604.6|55
1730249980000|2024-10-30 00:59:40|109659|109609|109659|109609|109661.3|109611.3|109655.3|109605.3|37
1730249990000|2024-10-30 00:59:50|109659.6|109609.6|109656.8|109606.8|109659.9|109609.9|109650.4|109600.4|49
1730250000000|2024-10-30 01:00:00|109658.2|109608.2|109650.8|109600.8|109662.7|109612.7|109648.8|109598.8|62
1730250010000|2024-10-30 01:00:10|109649.4|109599.4|109652.7|109602.7|109690.8|109608.3|109644.3|109552.6|59
1730250020000|2024-10-30 01:00:20|109656.4|109606.4|109652.7|109602.7|109658.7|109608.7|109650.9|109600.9|55
1730250030000|2024-10-30 01:00:30|109655.2|109605.2|109640.9|109590.9|109693.4|109609.5|109640.9|109541.4|36
1730250040000|2024-10-30 01:00:40|109683.5|109546.4|109684.6|109545.4|109685.3|109594|109637|109542.2|28
1730250050000|2024-10-30 01:00:50|109684.1|109544.8|109680.1|109542.9|109684.1|109596.8|109634.8|109515.9|52
1730250060000|2024-10-30 01:01:00|109679.7|109542.8|109678.2|109546.7|109679.7|109590.9|109627.3|109539.6|40
1730250070000|2024-10-30 01:01:10|109632.6|109548.7|109684.1|109553.6|109686.6|109595.8|109632.3|109547.8|32
1730250080000|2024-10-30 01:01:20|109646.8|109596.8|109641.7|109591.7|109682.4|109600.1|109636.9|109545.5|35
1730250090000|2024-10-30 01:01:30|109642.4|109592.4|109641.1|109591.1|109681.1|109593.5|109625.9|109549.3|46
1730250100000|2024-10-30 01:01:40|109639.5|109589.5|109624.4|109574.4|109670.4|109589.5|109620.5|109530.5|49
1730250110000|2024-10-30 01:01:50|109621.8|109571.8|109654.6|109519.6|109657.8|109571.8|109607.4|109509.8|53
1730250120000|2024-10-30 01:02:00|109655.9|109514.9|109607.7|109557.7|109658.2|109567.7|109597.4|109508.8|52
1730250130000|2024-10-30 01:02:10|109606.8|109556.8|109644.9|109517.1|109657.5|109567|109596.1|109502.6|42
1730250140000|2024-10-30 01:02:20|109644.7|109516.9|109648.4|109515|109655|109555.6|109598|109500.5|37
1730250150000|2024-10-30 01:02:30|109648.2|109514.7|109641.8|109512.3|109650.8|109555.5|109597.3|109505.7|47
1730250160000|2024-10-30 01:02:40|109639.9|109513.7|109599.7|109549.7|109641.9|109557.2|109596.7|109513.7|51
1730250170000|2024-10-30 01:02:50|109600.6|109550.6|109595.4|109545.4|109604.6|109554.6|109595.4|109545.4|55
1730250180000|2024-10-30 01:03:00|109597|109547|109607.3|109557.3|109643.8|109558.9|109595.3|109517.9|53
1730250190000|2024-10-30 01:03:10|109608.1|109558.1|109610.9|109560.9|109651|109561.9|109599.7|109517.5|40
1730250200000|2024-10-30 01:03:20|109610.8|109560.8|109608.3|109558.3|109611.6|109561.6|109605.3|109555.3|34
1730250210000|2024-10-30 01:03:30|109608.4|109558.4|109607.8|109557.8|109651.6|109564.7|109603.6|109519.7|43
1730250220000|2024-10-30 01:03:40|109615.6|109565.6|109613.7|109563.7|109653.4|109565.6|109612.4|109522.2|34
1730250230000|2024-10-30 01:03:50|109612.7|109562.7|109607.2|109557.2|109649.5|109564.3|109599.2|109502.7|48
1730250240000|2024-10-30 01:04:00|109606.8|109556.8|109642.6|109515.6|109649.5|109557.1|109602.2|109508.3|46
1730250250000|2024-10-30 01:04:10|109603.6|109553.6|109605.3|109555.3|109649.5|109558.7|109602.7|109511.6|39
1730250260000|2024-10-30 01:04:20|109605.9|109555.9|109604.7|109554.7|109606.5|109556.5|109602.2|109552.2|40
1730250270000|2024-10-30 01:04:30|109607.2|109557.2|109632.7|109502.6|109639.8|109559.2|109597.2|109497.5|57
1730250280000|2024-10-30 01:04:40|109630.9|109503.2|109642.4|109516.4|109645.6|109563.6|109590.9|109498.4|59
1730250290000|2024-10-30 01:04:50|109644.1|109517.6|109608|109558|109647.9|109560.7|109602.8|109515.6|56
1730250300000|2024-10-30 01:05:00|109609|109559|109607.8|109557.8|109612.6|109562.6|109607.4|109557.4|51
1730250310000|2024-10-30 01:05:10|109608.1|109558.1|109607.2|109557.2|109610.7|109560.7|109603.7|109553.7|57
1730250320000|2024-10-30 01:05:20|109608.5|109558.5|109606.4|109556.4|109610.5|109560.5|109604.5|109554.5|47
1730250330000|2024-10-30 01:05:30|109607.6|109557.6|109610.9|109560.9|109613.7|109563.7|109605.1|109555.1|42
1730250340000|2024-10-30 01:05:40|109610.1|109560.1|109609.1|109559.1|109648|109560.9|109604.2|109516|39
1730250350000|2024-10-30 01:05:50|109608.9|109558.9|109612.8|109562.8|109654.7|109564.6|109605|109513.1|48
1730250360000|2024-10-30 01:06:00|109612.2|109562.2|109613.6|109563.6|109617.4|109567.4|109611.5|109561.5|43
1730250370000|2024-10-30 01:06:10|109614.6|109564.6|109615|109565|109616.2|109566.2|109610.4|109560.4|37
1730250380000|2024-10-30 01:06:20|109614.1|109564.1|109611|109561|109614.4|109564.4|109609.4|109559.4|30
1730250390000|2024-10-30 01:06:30|109611.2|109561.2|109615.1|109565.1|109617|109567|109609.7|109559.7|37
1730250400000|2024-10-30 01:06:40|109616.9|109566.9|109613.4|109563.4|109652.8|109571|109603.3|109516.9|61
1730250410000|2024-10-30 01:06:50|109612.5|109562.5|109617.3|109567.3|109619.5|109569.5|109609.1|109559.1|56
1730250420000|2024-10-30 01:07:00|109619.7|109569.7|109610.7|109560.7|109649.1|109571.2|109610.5|109522.4|35
1730250430000|2024-10-30 01:07:10|109612.6|109562.6|109617.9|109567.9|109618.1|109568.1|109611.7|109561.7|36
1730250440000|2024-10-30 01:07:20|109617.6|109567.6|109610.4|109560.4|109655.3|109568.4|109607.5|109517.6|39
1730250450000|2024-10-30 01:07:30|109610.2|109560.2|109611.7|109561.7|109615.3|109565.3|109609.7|109559.7|47
1730250460000|2024-10-30 01:07:40|109611.4|109561.4|109613.8|109563.8|109615.3|109565.3|109609.8|109559.8|43
1730250470000|2024-10-30 01:07:50|109615.1|109565.1|109613.3|109563.3|109651.6|109568.8|109610.1|109521.3|48
1730250480000|2024-10-30 01:08:00|109616|109566|109613.3|109563.3|109654.2|109567.4|109607|109520.8|34
1730250490000|2024-10-30 01:08:10|109613.6|109563.6|109609.4|109559.4|109615.1|109565.1|109607.2|109557.2|43
1730250500000|2024-10-30 01:08:20|109610.9|109560.9|109607.3|109557.3|109613.4|109563.4|109607.3|109557.3|57
1730250510000|2024-10-30 01:08:30|109609.2|109559.2|109603.3|109553.3|109612.1|109562.1|109603.3|109553.3|36
1730250520000|2024-10-30 01:08:40|109605.4|109555.4|109606.7|109556.7|109612.6|109562.6|109601.8|109551.8|63
1730250530000|2024-10-30 01:08:50|109606|109556|109610.9|109560.9|109614.9|109564.9|109603.4|109553.4|57
1730250540000|2024-10-30 01:09:00|109608.9|109558.9|109603.5|109553.5|109610|109560|109600.9|109550.9|48
1730250550000|2024-10-30 01:09:10|109601.5|109551.5|109602.2|109552.2|109604.7|109554.7|109598.9|109548.9|40
1730250560000|2024-10-30 01:09:20|109602.1|109552.1|109598.4|109548.4|109604.1|109554.1|109595.2|109545.2|36
1730250570000|2024-10-30 01:09:30|109597.2|109547.2|109603.2|109553.2|109606.4|109556.4|109597.2|109547.2|54
1730250580000|2024-10-30 01:09:40|109603.8|109553.8|109602|109552|109606.5|109556.5|109598.7|109548.7|39
1730250590000|2024-10-30 01:09:50|109601.6|109551.6|109598.8|109548.8|109603.5|109553.5|109598.8|109548.8|27
1730250600000|2024-10-30 01:10:00|109600.4|109550.4|109605.5|109555.5|109608.9|109558.9|109597.4|109547.4|62
1730250610000|2024-10-30 01:10:10|109607.2|109557.2|109606.5|109556.5|109607.4|109557.4|109599.7|109549.7|66
1730250620000|2024-10-30 01:10:20|109602.7|109552.7|109601.2|109551.2|109606.5|109556.5|109596.9|109546.9|47
1730250630000|2024-10-30 01:10:30|109602.2|109552.2|109602.4|109552.4|109606.8|109556.8|109598.8|109548.8|37
1730250640000|2024-10-30 01:10:40|109601|109551|109604.7|109554.7|109610.7|109560.7|109599.3|109549.3|61
1730250650000|2024-10-30 01:10:50|109605.2|109555.2|109607.7|109557.7|109610.5|109560.5|109602.5|109552.5|61
1730250660000|2024-10-30 01:11:00|109604.6|109554.6|109606.9|109556.9|109612.2|109562.2|109602.4|109552.4|67
1730250670000|2024-10-30 01:11:10|109606.8|109556.8|109599.5|109549.5|109608.5|109558.5|109594.4|109544.4|71
1730250680000|2024-10-30 01:11:20|109598.5|109548.5|109592|109542|109602|109552|109591.1|109541.1|65
1730250690000|2024-10-30 01:11:30|109592.3|109542.3|109590|109540|109598.5|109548.5|109589.1|109539.1|65
1730250700000|2024-10-30 01:11:40|109589.9|109539.9|109566.5|109516.5|109592|109542|109561.6|109511.6|56
1730250710000|2024-10-30 01:11:50|109565.2|109515.2|109573.4|109523.4|109610.1|109523.5|109563.5|109482.4|59
1730250720000|2024-10-30 01:12:00|109571.4|109521.4|109570.3|109520.3|109611.6|109527.8|109562.3|109485.6|47
1730250730000|2024-10-30 01:12:10|109614.6|109469.8|109561.7|109511.7|109614.6|109513|109554.9|109467.4|59
1730250740000|2024-10-30 01:12:20|109563.6|109513.6|109559|109509|109599.6|109513.6|109554.5|109471.8|60
1730250750000|2024-10-30 01:12:30|109558|109508|109594.7|109461.5|109602.4|109509.4|109549.9|109455.7|53
1730250760000|2024-10-30 01:12:40|109596.5|109466.3|109555.6|109505.6|109601|109511.7|109549.7|109457.5|69
1730250770000|2024-10-30 01:12:50|109556.7|109506.7|109553|109503|109603.1|109508.8|109548.3|109458.1|63
1730250780000|2024-10-30 01:13:00|109552|109502|109556.4|109506.4|109558.1|109508.1|109548.4|109498.4|61
1730250790000|2024-10-30 01:13:10|109555|109505|109567.4|109517.4|109573.1|109523.1|109555|109505|56
1730250800000|2024-10-30 01:13:20|109569.5|109519.5|109568|109518|109572.6|109522.6|109563.7|109513.7|59
1730250810000|2024-10-30 01:13:30|109564.2|109514.2|109560.8|109510.8|109571.5|109521.5|109560.8|109510.8|70
1730250820000|2024-10-30 01:13:40|109561.8|109511.8|109565.6|109515.6|109567.5|109517.5|109553.8|109503.8|80
1730250830000|2024-10-30 01:13:50|109562.1|109512.1|109563.4|109513.4|109570.5|109520.5|109559.3|109509.3|61
1730250840000|2024-10-30 01:14:00|109564.2|109514.2|109562.4|109512.4|109569.6|109519.6|109558.8|109508.8|72
1730250850000|2024-10-30 01:14:10|109561.2|109511.2|109562.7|109512.7|109566.4|109516.4|109560|109510|37
1730250860000|2024-10-30 01:14:20|109565.8|109515.8|109571.5|109521.5|109571.5|109521.5|109562.4|109512.4|34
1730250870000|2024-10-30 01:14:30|109569.9|109519.9|109564.6|109514.6|109572.8|109522.8|109563.5|109513.5|71
1730250880000|2024-10-30 01:14:40|109564.3|109514.3|109568.3|109518.3|109572.3|109522.3|109563.4|109513.4|73
1730250890000|2024-10-30 01:14:50|109568.8|109518.8|109558.8|109508.8|109569.8|109519.8|109555.8|109505.8|53
1730250900000|2024-10-30 01:15:00|109557.8|109507.8|109561.7|109511.7|109604.8|109516.4|109555|109471|70
1730250910000|2024-10-30 01:15:10|109560.9|109510.9|109561.2|109511.2|109565|109515|109557.4|109507.4|61
1730250920000|2024-10-30 01:15:20|109560.6|109510.6|109543.4|109493.4|109561.8|109511.8|109542.9|109492.9|64
1730250930000|2024-10-30 01:15:30|109542.6|109492.6|109537.1|109487.1|109545.7|109495.7|109528.1|109478.1|73
1730250940000|2024-10-30 01:15:40|109534.8|109484.8|109534.8|109484.8|109536.2|109486.2|109531.2|109481.2|66
1730250950000|2024-10-30 01:15:50|109532.3|109482.3|109531.7|109481.7|109572.4|109484.4|109524.6|109443|73
1730250960000|2024-10-30 01:16:00|109568.6|109442.9|109540.7|109490.7|109580.2|109492.9|109529.9|109432.6|58
1730250970000|2024-10-30 01:16:10|109533.4|109483.4|109548.2|109498.2|109551.1|109501.1|109533|109483|67
1730250980000|2024-10-30 01:16:20|109549.4|109499.4|109544.3|109494.3|109550.4|109500.4|109542.3|109492.3|54
1730250990000|2024-10-30 01:16:30|109542.3|109492.3|109546.6|109496.6|109551.4|109501.4|109542.2|109492.2|64
1730251000000|2024-10-30 01:16:40|109545.9|109495.9|109557|109507|109591.8|109510.6|109543.7|109466.4|57
1730251010000|2024-10-30 01:16:50|109555.9|109505.9|109565|109515|109565|109515|109554.2|109504.2|71
1730251020000|2024-10-30 01:17:00|109564.8|109514.8|109564.8|109514.8|109603.2|109521.4|109563.1|109477.6|65
1730251030000|2024-10-30 01:17:10|109566.3|109516.3|109563.3|109513.3|109568.4|109518.4|109561.3|109511.3|66
1730251040000|2024-10-30 01:17:20|109564.1|109514.1|109561.2|109511.2|109566.8|109516.8|109557.2|109507.2|60
1730251050000|2024-10-30 01:17:30|109562.3|109512.3|109557.6|109507.6|109563.8|109513.8|109556.9|109506.9|52
1730251060000|2024-10-30 01:17:40|109557.7|109507.7|109560.9|109510.9|109561.7|109511.7|109553.4|109503.4|47
1730251070000|2024-10-30 01:17:50|109556.7|109506.7|109559.3|109509.3|109561.2|109511.2|109555.1|109505.1|40
1730251080000|2024-10-30 01:18:00|109559.8|109509.8|109558.7|109508.7|109564.1|109514.1|109555.8|109505.8|48
1730251090000|2024-10-30 01:18:10|109557.5|109507.5|109559.9|109509.9|109565.1|109515.1|109557.5|109507.5|52
1730251100000|2024-10-30 01:18:20|109560.2|109510.2|109562.4|109512.4|109566.6|109516.6|109559.9|109509.9|23
1730251110000|2024-10-30 01:18:30|109562|109512|109558.9|109508.9|109562.3|109512.3|109556.9|109506.9|38
1730251120000|2024-10-30 01:18:40|109558.8|109508.8|109554.5|109504.5|109560.4|109510.4|109548.9|109498.9|48
1730251130000|2024-10-30 01:18:50|109554.1|109504.1|109553.2|109503.2|109558.6|109508.6|109553.2|109503.2|36
1730251140000|2024-10-30 01:19:00|109554|109504|109555.3|109505.3|109558.3|109508.3|109552.3|109502.3|35
1730251150000|2024-10-30 01:19:10|109555.8|109505.8|109559.6|109509.6|109564.4|109514.4|109555.8|109505.8|42
1730251160000|2024-10-30 01:19:20|109559|109509|109565.8|109515.8|109569.7|109519.7|109558.6|109508.6|59
1730251170000|2024-10-30 01:19:30|109568.3|109518.3|109569.3|109519.3|109569.3|109519.3|109559.7|109509.7|61
1730251180000|2024-10-30 01:19:40|109566.7|109516.7|109565.1|109515.1|109573.9|109523.9|109564.1|109514.1|51
1730251190000|2024-10-30 01:19:50|109565.4|109515.4|109562.2|109512.2|109568.3|109518.3|109561|109511|53
1730251200000|2024-10-30 01:20:00|109561.5|109511.5|109559.3|109509.3|109563.2|109513.2|109556.9|109506.9|48
1730251210000|2024-10-30 01:20:10|109559.2|109509.2|109561|109511|109562.2|109512.2|109555.4|109505.4|43
1730251220000|2024-10-30 01:20:20|109562.4|109512.4|109569.8|109519.8|109574.2|109524.2|109557|109507|56
1730251230000|2024-10-30 01:20:30|109571.9|109521.9|109574.4|109524.4|109586.1|109536.1|109567|109517|66
1730251240000|2024-10-30 01:20:40|109573.6|109523.6|109577.1|109527.1|109579.6|109529.6|109567.3|109517.3|51
1730251250000|2024-10-30 01:20:50|109574.4|109524.4|109574.7|109524.7|109578.3|109528.3|109565.2|109515.2|56
1730251260000|2024-10-30 01:21:00|109572.6|109522.6|109537|109487|109572.6|109522.6|109533|109483|56
1730251270000|2024-10-30 01:21:10|109535.6|109485.6|109536.7|109486.7|109537.2|109487.2|109532.3|109482.3|46
1730251280000|2024-10-30 01:21:20|109536.3|109486.3|109534.5|109484.5|109538.7|109488.7|109531.2|109481.2|56
1730251290000|2024-10-30 01:21:30|109534.2|109484.2|109567.7|109440.1|109576|109488.1|109527.8|109435.4|62
1730251300000|2024-10-30 01:21:40|109567.2|109440.9|109533.2|109483.2|109567.2|109484.8|109525.8|109440.9|47
1730251310000|2024-10-30 01:21:50|109530.7|109480.7|109530.6|109480.6|109534.6|109484.6|109524.2|109474.2|59
1730251320000|2024-10-30 01:22:00|109530.2|109480.2|109521.8|109471.8|109586.1|109480.2|109519.6|109428|69
1730251330000|2024-10-30 01:22:10|109521.1|109471.1|109526.9|109476.9|109533.6|109483.6|109519.8|109469.8|64
1730251340000|2024-10-30 01:22:20|109525.6|109475.6|109525|109475|109575.8|109486.4|109521.6|109432.2|58
1730251350000|2024-10-30 01:22:30|109523.4|109473.4|109525.8|109475.8|109527.3|109477.3|109518.9|109468.9|66
1730251360000|2024-10-30 01:22:40|109521.7|109471.7|109519.6|109469.6|109530.2|109480.2|109515.1|109465.1|65
1730251370000|2024-10-30 01:22:50|109522.4|109472.4|109524.3|109474.3|109524.5|109474.5|109514.9|109464.9|74
1730251380000|2024-10-30 01:23:00|109523.3|109473.3|109520.3|109470.3|109526.2|109476.2|109513.5|109463.5|72
1730251390000|2024-10-30 01:23:10|109521.2|109471.2|109511.2|109461.2|109521.6|109471.6|109509|109459|74
1730251400000|2024-10-30 01:23:20|109512.6|109462.6|109517.5|109467.5|109520.4|109470.4|109509.7|109459.7|63
1730251410000|2024-10-30 01:23:30|109516.6|109466.6|109523.2|109473.2|109524.5|109474.5|109515.8|109465.8|48
1730251420000|2024-10-30 01:23:40|109522.8|109472.8|109522.1|109472.1|109529|109479|109520.1|109470.1|52
1730251430000|2024-10-30 01:23:50|109522.3|109472.3|109516.6|109466.6|109525.8|109475.8|109516.6|109466.6|39
1730251440000|2024-10-30 01:24:00|109518.2|109468.2|109506.3|109456.3|109526.1|109476.1|109503.9|109453.9|49
1730251450000|2024-10-30 01:24:10|109506.8|109456.8|109502.6|109452.6|109512.6|109462.6|109502.5|109452.5|73
1730251460000|2024-10-30 01:24:20|109505|109455|109500.7|109450.7|109506.5|109456.5|109495.3|109445.3|72
1730251470000|2024-10-30 01:24:30|109505.8|109455.8|109500.2|109450.2|109508.7|109458.7|109499.1|109449.1|73
1730251480000|2024-10-30 01:24:40|109502.4|109452.4|109508.7|109458.7|109512.3|109462.3|109499.9|109449.9|71
1730251490000|2024-10-30 01:24:50|109511.4|109461.4|109508.3|109458.3|109513.4|109463.4|109507.1|109457.1|63
1730251500000|2024-10-30 01:25:00|109510.3|109460.3|109505.6|109455.6|109512.7|109462.7|109502.9|109452.9|62
1730251510000|2024-10-30 01:25:10|109506.1|109456.1|109503.4|109453.4|109509.1|109459.1|109501.9|109451.9|62
1730251520000|2024-10-30 01:25:20|109502.4|109452.4|109513.2|109463.2|109513.7|109463.7|109500.6|109450.6|64
1730251530000|2024-10-30 01:25:30|109511.6|109461.6|109506.9|109456.9|109515.8|109465.8|109504.4|109454.4|61
1730251540000|2024-10-30 01:25:40|109504|109454|109500.5|109450.5|109506|109456|109497.5|109447.5|57
1730251550000|2024-10-30 01:25:50|109498.3|109448.3|109500.8|109450.8|109507.5|109457.5|109496.4|109446.4|64
1730251560000|2024-10-30 01:26:00|109499.6|109449.6|109494.5|109444.5|109502.1|109452.1|109487.5|109437.5|70
1730251570000|2024-10-30 01:26:10|109496.9|109446.9|109485.8|109435.8|109542.3|109446.9|109482.2|109409.3|63
1730251580000|2024-10-30 01:26:20|109479.5|109429.5|109482.9|109432.9|109491.8|109441.8|109475.9|109425.9|73
1730251590000|2024-10-30 01:26:30|109484.1|109434.1|109485.6|109435.6|109486.4|109436.4|109475.4|109425.4|68
1730251600000|2024-10-30 01:26:40|109485.4|109435.4|109473.3|109423.3|109485.9|109435.9|109469.8|109419.8|48
1730251610000|2024-10-30 01:26:50|109472.2|109422.2|109469.4|109419.4|109474|109424|109466.5|109416.5|44
1730251620000|2024-10-30 01:27:00|109469|109419|109466.9|109416.9|109473.7|109423.7|109466.8|109416.8|34
1730251630000|2024-10-30 01:27:10|109467.8|109417.8|109463.4|109413.4|109475.3|109425.3|109462|109412|57
1730251640000|2024-10-30 01:27:20|109463|109413|109482.6|109432.6|109484.6|109434.6|109461.3|109411.3|67
1730251650000|2024-10-30 01:27:30|109480.1|109430.1|109479.8|109429.8|109482.4|109432.4|109473.4|109423.4|69
1730251660000|2024-10-30 01:27:40|109480.4|109430.4|109482.2|109432.2|109486.2|109436.2|109473.6|109423.6|43
1730251670000|2024-10-30 01:27:50|109480.3|109430.3|109480.4|109430.4|109485.5|109435.5|109477.7|109427.7|38
1730251680000|2024-10-30 01:28:00|109481.3|109431.3|109487.3|109437.3|109490.8|109440.8|109480.2|109430.2|45
1730251690000|2024-10-30 01:28:10|109487.8|109437.8|109487.8|109437.8|109493.2|109443.2|109480.1|109430.1|66
1730251700000|2024-10-30 01:28:20|109487.3|109437.3|109487|109437|109487.3|109437.3|109482.6|109432.6|35
1730251710000|2024-10-30 01:28:30|109486.3|109436.3|109483.4|109433.4|109488.9|109438.9|109481.5|109431.5|50
1730251720000|2024-10-30 01:28:40|109482.2|109432.2|109477.5|109427.5|109486.1|109436.1|109477.5|109427.5|37
1730251730000|2024-10-30 01:28:50|109479.8|109429.8|109483.6|109433.6|109487.9|109437.9|109479.4|109429.4|52
1730251740000|2024-10-30 01:29:00|109485.1|109435.1|109486.4|109436.4|109490.6|109440.6|109481.4|109431.4|55
1730251750000|2024-10-30 01:29:10|109486.6|109436.6|109489.8|109439.8|109490.7|109440.7|109484.6|109434.6|59
1730251760000|2024-10-30 01:29:20|109489.4|109439.4|109481.4|109431.4|109492|109442|109479.6|109429.6|58
1730251770000|2024-10-30 01:29:30|109482.5|109432.5|109482.3|109432.3|109487.5|109437.5|109478.6|109428.6|64
1730251780000|2024-10-30 01:29:40|109482|109432|109477.3|109427.3|109486.3|109436.3|109475.8|109425.8|42
1730251790000|2024-10-30 01:29:50|109475.3|109425.3|109476.8|109426.8|109478.1|109428.1|109475.1|109425.1|23
1730251800000|2024-10-30 01:30:00|109477.6|109427.6|109471.1|109421.1|109482.8|109432.8|109467.3|109417.3|49
1730251810000|2024-10-30 01:30:10|109470.5|109420.5|109469.7|109419.7|109474|109424|109468.3|109418.3|46
1730251820000|2024-10-30 01:30:20|109470.4|109420.4|109474.6|109424.6|109475.9|109425.9|109468.2|109418.2|48
1730251830000|2024-10-30 01:30:30|109477.2|109427.2|109475|109425|109477.7|109427.7|109472.9|109422.9|31
1730251840000|2024-10-30 01:30:40|109475.1|109425.1|109454.1|109404.1|109481.8|109431.8|109454.1|109404.1|47
1730251850000|2024-10-30 01:30:50|109508.1|109374.6|109466.9|109416.9|109515.9|109420.5|109462.3|109359.9|76
1730251860000|2024-10-30 01:31:00|109466.8|109416.8|109469|109419|109474.4|109424.4|109465.6|109415.6|55
1730251870000|2024-10-30 01:31:10|109468.7|109418.7|109467.3|109417.3|109471.9|109421.9|109465.6|109415.6|63
1730251880000|2024-10-30 01:31:20|109467.7|109417.7|109472.9|109422.9|109476.9|109426.9|109464.8|109414.8|56
1730251890000|2024-10-30 01:31:30|109473|109423|109475.5|109425.5|109476.9|109426.9|109470.3|109420.3|65
1730251900000|2024-10-30 01:31:40|109475.6|109425.6|109467|109417|109477|109427|109459.9|109409.9|66
1730251910000|2024-10-30 01:31:50|109466.7|109416.7|109464|109414|109467.7|109417.7|109459.9|109409.9|56
1730251920000|2024-10-30 01:32:00|109462|109412|109463.5|109413.5|109467|109417|109459.8|109409.8|46
1730251930000|2024-10-30 01:32:10|109460.3|109410.3|109516.8|109466.8|109522.5|109472.5|109459.8|109409.8|61
1730251940000|2024-10-30 01:32:20|109517.5|109467.5|109521.1|109471.1|109523.4|109473.4|109515.7|109465.7|28
1730251950000|2024-10-30 01:32:30|109519.1|109469.1|109523.1|109473.1|109526.8|109476.8|109518.8|109468.8|64
1730251960000|2024-10-30 01:32:40|109524.5|109474.5|109528.1|109478.1|109528.1|109478.1|109520.7|109470.7|71
1730251970000|2024-10-30 01:32:50|109528.3|109478.3|109526.1|109476.1|109529.5|109479.5|109525.5|109475.5|64
1730251980000|2024-10-30 01:33:00|109526.5|109476.5|109539.6|109401.2|109550.8|109481.3|109494.9|109397.1|68
1730251990000|2024-10-30 01:33:10|109540.6|109403.5|109496.5|109446.5|109542.1|109449.1|109487.9|109401.1|65
1730252000000|2024-10-30 01:33:20|109495|109445|109486.2|109436.2|109537.3|109447.6|109483.1|109405.8|78
1730252010000|2024-10-30 01:33:30|109487.4|109437.4|109489.3|109439.3|109524.1|109440.9|109476.6|109396.1|71
1730252020000|2024-10-30 01:33:40|109491.3|109441.3|109495.9|109445.9|109536.5|109451.3|109490.4|109404.6|55
1730252030000|2024-10-30 01:33:50|109496.3|109446.3|109507.4|109457.4|109551.3|109458.2|109496.3|109403.3|70
1730252040000|2024-10-30 01:34:00|109504.8|109454.8|109507.4|109457.4|109552.2|109463.1|109493.6|109418.1|64
1730252050000|2024-10-30 01:34:10|109506.6|109456.6|109508.7|109458.7|109554.9|109463.5|109506.6|109414.3|73
1730252060000|2024-10-30 01:34:20|109510.2|109460.2|109505.3|109455.3|109513.2|109463.2|109503.5|109453.5|69
1730252070000|2024-10-30 01:34:30|109504.3|109454.3|109495.5|109445.5|109506.7|109456.7|109495.5|109445.5|70
1730252080000|2024-10-30 01:34:40|109495.6|109445.6|109500.4|109450.4|109502.4|109452.4|109493.5|109443.5|71
1730252090000|2024-10-30 01:34:50|109499.9|109449.9|109493.2|109443.2|109501.8|109451.8|109491.2|109441.2|74
1730252100000|2024-10-30 01:35:00|109492.2|109442.2|109500.5|109450.5|109551.3|109457|109491.8|109413.3|72
1730252110000|2024-10-30 01:35:10|109503.3|109453.3|109494.3|109444.3|109503.3|109453.3|109492.7|109442.7|69
1730252120000|2024-10-30 01:35:20|109493.9|109443.9|109495.5|109445.5|109499.4|109449.4|109492.2|109442.2|60
1730252130000|2024-10-30 01:35:30|109495.8|109445.8|109510.7|109460.7|109513.1|109463.1|109495.8|109445.8|55
1730252140000|2024-10-30 01:35:40|109511.5|109461.5|109509.4|109459.4|109516.1|109466.1|109504.3|109454.3|72
1730252150000|2024-10-30 01:35:50|109510.5|109460.5|109511.8|109461.8|109515.1|109465.1|109507.3|109457.3|63
1730252160000|2024-10-30 01:36:00|109511.1|109461.1|109493.3|109443.3|109511.2|109461.2|109489.5|109439.5|68
1730252170000|2024-10-30 01:36:10|109494.1|109444.1|109487.7|109437.7|109497.3|109447.3|109485.3|109435.3|69
1730252180000|2024-10-30 01:36:20|109487.8|109437.8|109479.1|109429.1|109488.3|109438.3|109475|109425|72
1730252190000|2024-10-30 01:36:30|109476.9|109426.9|109479|109429|109479.5|109429.5|109476|109426|54
1730252200000|2024-10-30 01:36:40|109479.2|109429.2|109480.4|109430.4|109487.9|109437.9|109474.8|109424.8|42
1730252210000|2024-10-30 01:36:50|109482.9|109432.9|109489.2|109439.2|109490.3|109440.3|109479.5|109429.5|44
1730252220000|2024-10-30 01:37:00|109486.3|109436.3|109497.1|109447.1|109500.4|109450.4|109485|109435|67
1730252230000|2024-10-30 01:37:10|109498|109448|109491|109441|109502.4|109452.4|109490.5|109440.5|76
1730252240000|2024-10-30 01:37:20|109490.3|109440.3|109481.2|109431.2|109494.3|109444.3|109480.1|109430.1|55
1730252250000|2024-10-30 01:37:30|109482.7|109432.7|109482.3|109432.3|109487.4|109437.4|109479.2|109429.2|55
1730252260000|2024-10-30 01:37:40|109482.7|109432.7|109482.4|109432.4|109484.3|109434.3|109481|109431|22
1730252270000|2024-10-30 01:37:50|109482.3|109432.3|109483.2|109433.2|109486.7|109436.7|109481.8|109431.8|15
1730252280000|2024-10-30 01:38:00|109481.1|109431.1|109474|109424|109503.9|109431.1|109469.3|109377.1|67
1730252290000|2024-10-30 01:38:10|109474.1|109424.1|109475.9|109425.9|109478.7|109428.7|109471.3|109421.3|40
1730252300000|2024-10-30 01:38:20|109477|109427|109469.3|109419.3|109478.7|109428.7|109469.1|109419.1|54
1730252310000|2024-10-30 01:38:30|109468.1|109418.1|109475.6|109425.6|109476.4|109426.4|109464.3|109414.3|50
1730252320000|2024-10-30 01:38:40|109475.1|109425.1|109472.5|109422.5|109476.3|109426.3|109471.5|109421.5|22
1730252330000|2024-10-30 01:38:50|109472.6|109422.6|109471.1|109421.1|109472.6|109422.6|109471.1|109421.1|7
1730252340000|2024-10-30 01:39:00|109475.3|109425.3|109472.1|109422.1|109477.2|109427.2|109470.5|109420.5|64
1730252350000|2024-10-30 01:39:10|109473|109423|109504.8|109454.8|109504.8|109454.8|109472.7|109422.7|55
1730252360000|2024-10-30 01:39:20|109501.6|109451.6|109500.8|109450.8|109503.6|109453.6|109498.3|109448.3|36
1730252370000|2024-10-30 01:39:30|109503.1|109453.1|109493.4|109443.4|109503.1|109453.1|109491|109441|41
1730252380000|2024-10-30 01:39:40|109493.7|109443.7|109498.5|109448.5|109502|109452|109492.6|109442.6|37
1730252390000|2024-10-30 01:39:50|109498.2|109448.2|109489.3|109439.3|109499|109449|109487.4|109437.4|55
1730252400000|2024-10-30 01:40:00|109489.7|109439.7|109468.5|109418.5|109517.7|109443.5|109465.4|109376.1|72
1730252410000|2024-10-30 01:40:10|109467.3|109417.3|109467.6|109417.6|109472.8|109422.8|109466|109416|64
1730252420000|2024-10-30 01:40:20|109466.6|109416.6|109473.6|109423.6|109512.8|109426.7|109463.8|109382.8|54
1730252430000|2024-10-30 01:40:30|109472.2|109422.2|109482.5|109432.5|109483.2|109433.2|109470.8|109420.8|37
1730252440000|2024-10-30 01:40:40|109481.8|109431.8|109472.2|109422.2|109485.5|109435.5|109469.5|109419.5|63
1730252450000|2024-10-30 01:40:50|109475.2|109425.2|109471.9|109421.9|109475.5|109425.5|109464.3|109414.3|69
1730252460000|2024-10-30 01:41:00|109474.3|109424.3|109471.6|109421.6|109510.1|109426.6|109465|109383.2|62
1730252470000|2024-10-30 01:41:10|109471.9|109421.9|109467.9|109417.9|109483|109433|109467.9|109417.9|59
1730252480000|2024-10-30 01:41:20|109469.7|109419.7|109467.6|109417.6|109476|109426|109464.5|109414.5|55
1730252490000|2024-10-30 01:41:30|109468.1|109418.1|109475.9|109425.9|109479|109429|109467.9|109417.9|46
1730252500000|2024-10-30 01:41:40|109478.2|109428.2|109485.4|109435.4|109485.4|109435.4|109478.2|109428.2|52
1730252510000|2024-10-30 01:41:50|109484.2|109434.2|109475.2|109425.2|109488|109438|109474.3|109424.3|65
1730252520000|2024-10-30 01:42:00|109475.9|109425.9|109471.9|109421.9|109511.9|109431.9|109470.8|109379|47
1730252530000|2024-10-30 01:42:10|109470.6|109420.6|109465.8|109415.8|109505.6|109420.6|109462.9|109380.4|48
1730252540000|2024-10-30 01:42:20|109466.5|109416.5|109508.5|109383.3|109514|109423.7|109463.3|109379.8|54
1730252550000|2024-10-30 01:42:30|109467.2|109417.2|109468.2|109418.2|109472|109422|109464.3|109414.3|40
1730252560000|2024-10-30 01:42:40|109468.1|109418.1|109480.5|109430.5|109517.1|109430.5|109468.1|109383.9|65
1730252570000|2024-10-30 01:42:50|109478.9|109428.9|109481.5|109431.5|109485.6|109435.6|109472.9|109422.9|52
1730252580000|2024-10-30 01:43:00|109481.2|109431.2|109485.2|109435.2|109489.4|109439.4|109480.3|109430.3|60
1730252590000|2024-10-30 01:43:10|109484.4|109434.4|109485.1|109435.1|109487.7|109437.7|109479.5|109429.5|68
1730252600000|2024-10-30 01:43:20|109484.9|109434.9|109485|109435|109488.3|109438.3|109479|109429|70
1730252610000|2024-10-30 01:43:30|109483.8|109433.8|109485|109435|109527|109438.3|109482.8|109398.5|42
1730252620000|2024-10-30 01:43:40|109484.8|109434.8|109475.5|109425.5|109486|109436|109475.5|109425.5|67
1730252630000|2024-10-30 01:43:50|109476.3|109426.3|109475.4|109425.4|109478.5|109428.5|109472.2|109422.2|72
1730252640000|2024-10-30 01:44:00|109476.7|109426.7|109478|109428|109481.1|109431.1|109473.6|109423.6|57
1730252650000|2024-10-30 01:44:10|109479.5|109429.5|109482.2|109432.2|109484.9|109434.9|109475.9|109425.9|57
1730252660000|2024-10-30 01:44:20|109481.7|109431.7|109497.7|109447.7|109498.6|109448.6|109481.7|109431.7|44
1730252670000|2024-10-30 01:44:30|109497.3|109447.3|109487.1|109437.1|109498.6|109448.6|109486.8|109436.8|52
1730252680000|2024-10-30 01:44:40|109487|109437|109488.7|109438.7|109492.8|109442.8|109486.6|109436.6|63
1730252690000|2024-10-30 01:44:50|109487|109437|109491.5|109441.5|109491.5|109441.5|109483.8|109433.8|54
1730252700000|2024-10-30 01:45:00|109492.1|109442.1|109497.1|109447.1|109501.7|109451.7|109489.4|109439.4|57
1730252710000|2024-10-30 01:45:10|109493.6|109443.6|109490|109440|109495.1|109445.1|109488.5|109438.5|64
1730252720000|2024-10-30 01:45:20|109492.9|109442.9|109492.6|109442.6|109495.6|109445.6|109488.6|109438.6|66
1730252730000|2024-10-30 01:45:30|109493|109443|109502.3|109452.3|109541.3|109453.1|109487.9|109410.2|71
1730252740000|2024-10-30 01:45:40|109501.4|109451.4|109509.5|109459.5|109514.1|109464.1|109501.4|109451.4|57
1730252750000|2024-10-30 01:45:50|109509.8|109459.8|109510.4|109460.4|109512|109462|109507.1|109457.1|37
1730252760000|2024-10-30 01:46:00|109511.8|109461.8|109519.9|109469.9|109544.5|109473.8|109504.2|109417.3|66
1730252770000|2024-10-30 01:46:10|109520.5|109470.5|109515.3|109465.3|109521.2|109471.2|109511.4|109461.4|55
1730252780000|2024-10-30 01:46:20|109515.1|109465.1|109506.1|109456.1|109544.9|109468.4|109506.1|109412.8|54
1730252790000|2024-10-30 01:46:30|109506|109456|109512.4|109462.4|109514.4|109464.4|109506|109456|63
1730252800000|2024-10-30 01:46:40|109510.9|109460.9|109510.4|109460.4|109549.6|109461.1|109502.4|109414.7|59
1730252810000|2024-10-30 01:46:50|109508.8|109458.8|109509|109459|109539.9|109461.8|109501.7|109407.8|48
1730252820000|2024-10-30 01:47:00|109508.5|109458.5|109503.4|109453.4|109516|109466|109503.4|109453.4|51
1730252830000|2024-10-30 01:47:10|109508.4|109458.4|109514.3|109464.3|109555.1|109470.2|109506.6|109418.1|62
1730252840000|2024-10-30 01:47:20|109514|109464|109519.4|109469.4|109522.4|109472.4|109514|109464|50
1730252850000|2024-10-30 01:47:30|109519.9|109469.9|109516.2|109466.2|109521|109471|109514.2|109464.2|49
1730252860000|2024-10-30 01:47:40|109517.5|109467.5|109516.1|109466.1|109521|109471|109513.8|109463.8|46
1730252870000|2024-10-30 01:47:50|109515.7|109465.7|109498.2|109448.2|109539.4|109468.2|109496.1|109400.9|56
1730252880000|2024-10-30 01:48:00|109497.6|109447.6|109499.2|109449.2|109504.7|109454.7|109496.2|109446.2|39
1730252890000|2024-10-30 01:48:10|109499.9|109449.9|109499.9|109449.9|109501.4|109451.4|109497|109447|35
1730252900000|2024-10-30 01:48:20|109500|109450|109498.6|109448.6|109501.9|109451.9|109497.1|109447.1|23
1730252910000|2024-10-30 01:48:30|109498.5|109448.5|109501.2|109451.2|109507.5|109457.5|109496.9|109446.9|45
1730252920000|2024-10-30 01:48:40|109502.2|109452.2|109505.5|109455.5|109506.9|109456.9|109496.6|109446.6|58
1730252930000|2024-10-30 01:48:50|109505.9|109455.9|109504.1|109454.1|109512.9|109462.9|109502.3|109452.3|48
1730252940000|2024-10-30 01:49:00|109503.7|109453.7|109515.1|109465.1|109515.1|109465.1|109499.5|109449.5|64
1730252950000|2024-10-30 01:49:10|109555|109425.9|109525.4|109475.4|109563|109475.4|109513.1|109425|48
1730252960000|2024-10-30 01:49:20|109525.6|109475.6|109528.5|109478.5|109530.8|109480.8|109521.5|109471.5|61
1730252970000|2024-10-30 01:49:30|109527.5|109477.5|109524.5|109474.5|109529|109479|109519.3|109469.3|59
1730252980000|2024-10-30 01:49:40|109528.4|109478.4|109526.7|109476.7|109528.9|109478.9|109525.1|109475.1|35
1730252990000|2024-10-30 01:49:50|109523.2|109473.2|109535.2|109485.2|109565.5|109487|109518.9|109427.2|65
1730253000000|2024-10-30 01:50:00|109533.6|109483.6|109538.4|109488.4|109542.3|109492.3|109532.2|109482.2|55
1730253010000|2024-10-30 01:50:10|109539.8|109489.8|109539.7|109489.7|109595|109496.8|109532.3|109440.6|59
1730253020000|2024-10-30 01:50:20|109541|109491|109537.7|109487.7|109549|109499|109523.8|109473.8|50
1730253030000|2024-10-30 01:50:30|109537.1|109487.1|109544.8|109494.8|109545.1|109495.1|109537.1|109487.1|56
1730253040000|2024-10-30 01:50:40|109544.4|109494.4|109554|109504|109555|109505|109543.1|109493.1|57
1730253050000|2024-10-30 01:50:50|109552.4|109502.4|109547|109497|109553.2|109503.2|109542.1|109492.1|62
1730253060000|2024-10-30 01:51:00|109546.9|109496.9|109538.7|109488.7|109588.3|109500.4|109535.2|109444.8|62
1730253070000|2024-10-30 01:51:10|109580.2|109448.6|109530.4|109480.4|109583.6|109489.8|109529.2|109445.3|65
1730253080000|2024-10-30 01:51:20|109530|109480|109530.3|109480.3|109534.7|109484.7|109527.9|109477.9|70
1730253090000|2024-10-30 01:51:30|109528.2|109478.2|109531.6|109481.6|109573.1|109485.5|109526.8|109447.4|68
1730253100000|2024-10-30 01:51:40|109530.6|109480.6|109527.2|109477.2|109574.7|109483.9|109524.4|109438.9|66
1730253110000|2024-10-30 01:51:50|109528.2|109478.2|109516.7|109466.7|109530.9|109480.9|109516.7|109466.7|67
1730253120000|2024-10-30 01:52:00|109516.3|109466.3|109513.4|109463.4|109518.6|109468.6|109510.6|109460.6|77
1730253130000|2024-10-30 01:52:10|109513.3|109463.3|109514.8|109464.8|109516.1|109466.1|109510.2|109460.2|73
1730253140000|2024-10-30 01:52:20|109514|109464|109516.1|109466.1|109520.3|109470.3|109509|109459|73
1730253150000|2024-10-30 01:52:30|109515.7|109465.7|109525.3|109475.3|109527.6|109477.6|109509.9|109459.9|71
1730253160000|2024-10-30 01:52:40|109523.4|109473.4|109517.8|109467.8|109523.4|109473.4|109515.1|109465.1|41
1730253170000|2024-10-30 01:52:50|109517.3|109467.3|109522|109472|109564.1|109476.6|109516.7|109431.9|60
1730253180000|2024-10-30 01:53:00|109525.6|109475.6|109535|109485|109538.9|109488.9|109524.2|109474.2|58
1730253190000|2024-10-30 01:53:10|109537.7|109487.7|109534.6|109484.6|109574.2|109489.9|109532.1|109446.7|51
1730253200000|2024-10-30 01:53:20|109538.5|109488.5|109525.6|109475.6|109572.7|109488.5|109523.6|109437.9|69
1730253210000|2024-10-30 01:53:30|109526.5|109476.5|109511.9|109461.9|109526.5|109476.5|109507.5|109457.5|72
1730253220000|2024-10-30 01:53:40|109512.8|109462.8|109508.5|109458.5|109514.2|109464.2|109506.6|109456.6|75
1730253230000|2024-10-30 01:53:50|109508.4|109458.4|109508.1|109458.1|109514.1|109464.1|109506|109456|70
1730253240000|2024-10-30 01:54:00|109510|109460|109506.4|109456.4|109511.3|109461.3|109504.5|109454.5|71
1730253250000|2024-10-30 01:54:10|109510|109460|109504.6|109454.6|109513.4|109463.4|109499.9|109449.9|65
1730253260000|2024-10-30 01:54:20|109504.4|109454.4|109501.5|109451.5|109506.4|109456.4|109498.3|109448.3|73
1730253270000|2024-10-30 01:54:30|109503.1|109453.1|109508.4|109458.4|109515.6|109465.6|109500.4|109450.4|52
1730253280000|2024-10-30 01:54:40|109509.7|109459.7|109518.3|109468.3|109519.8|109469.8|109509.7|109459.7|60
1730253290000|2024-10-30 01:54:50|109520|109470|109518|109468|109520|109470|109514.1|109464.1|39
1730253300000|2024-10-30 01:55:00|109517.9|109467.9|109529.7|109479.7|109572.5|109479.8|109514.9|109425|65
1730253310000|2024-10-30 01:55:10|109529.5|109479.5|109565.3|109438.4|109586.7|109486.8|109527.5|109427.8|66
1730253320000|2024-10-30 01:55:20|109565.7|109440.4|109513.3|109463.3|109565.7|109477.8|109512.9|109438|67
1730253330000|2024-10-30 01:55:30|109514.7|109464.7|109515.2|109465.2|109518.6|109468.6|109511.4|109461.4|60
1730253340000|2024-10-30 01:55:40|109516.1|109466.1|109515.2|109465.2|109517.5|109467.5|109511.6|109461.6|58
1730253350000|2024-10-30 01:55:50|109514.2|109464.2|109512.2|109462.2|109517.9|109467.9|109509.4|109459.4|51
1730253360000|2024-10-30 01:56:00|109510.8|109460.8|109514.3|109464.3|109556.7|109470.6|109510.4|109418.3|40
1730253370000|2024-10-30 01:56:10|109512.9|109462.9|109518.5|109468.5|109519.7|109469.7|109509.7|109459.7|48
1730253380000|2024-10-30 01:56:20|109518.6|109468.6|109525.4|109475.4|109528.6|109478.6|109517|109467|28
1730253390000|2024-10-30 01:56:30|109524|109474|109532.6|109482.6|109534.2|109484.2|109518.5|109468.5|62
1730253400000|2024-10-30 01:56:40|109530.2|109480.2|109522|109472|109564|109480.2|109518.7|109434|55
1730253410000|2024-10-30 01:56:50|109522.7|109472.7|109521.1|109471.1|109528.3|109478.3|109518|109468|69
1730253420000|2024-10-30 01:57:00|109524.1|109474.1|109531.6|109481.6|109571.5|109483.6|109521.7|109432.4|53
1730253430000|2024-10-30 01:57:10|109533.7|109483.7|109539.5|109489.5|109543.4|109493.4|109532.4|109482.4|45
1730253440000|2024-10-30 01:57:20|109541.2|109491.2|109592.9|109447.8|109593.4|109502.9|109533.2|109443.8|36
1730253450000|2024-10-30 01:57:30|109591.3|109447.2|109553.4|109503.4|109595.8|109506.8|109546.2|109443.6|64
1730253460000|2024-10-30 01:57:40|109553.5|109503.5|109549.2|109499.2|109607.4|109508.2|109545.2|109450.1|72
1730253470000|2024-10-30 01:57:50|109549.1|109499.1|109593.6|109454.3|109593.6|109504.9|109547.5|109454|41
1730253480000|2024-10-30 01:58:00|109550.1|109500.1|109533.8|109483.8|109552.9|109502.9|109533.8|109483.8|49
1730253490000|2024-10-30 01:58:10|109531.1|109481.1|109533|109483|109575|109488.9|109531.1|109442.9|65
1730253500000|2024-10-30 01:58:20|109533.6|109483.6|109530.3|109480.3|109571.9|109485.2|109530.3|109445.1|55
1730253510000|2024-10-30 01:58:30|109574.2|109444.7|109530.1|109480.1|109575.7|109485.1|109526.2|109443.2|60
1730253520000|2024-10-30 01:58:40|109530.2|109480.2|109531.9|109481.9|109575.2|109484|109526.9|109441.9|68
1730253530000|2024-10-30 01:58:50|109530.8|109480.8|109538.4|109488.4|109539.2|109489.2|109530.8|109480.8|61
1730253540000|2024-10-30 01:59:00|109538.3|109488.3|109542.6|109492.6|109544.3|109494.3|109534.8|109484.8|20
1730253550000|2024-10-30 01:59:10|109541.6|109491.6|109533.2|109483.2|109543.3|109493.3|109530.1|109480.1|60
1730253560000|2024-10-30 01:59:20|109533.7|109483.7|109536.2|109486.2|109541|109491|109531.4|109481.4|65
1730253570000|2024-10-30 01:59:30|109535.9|109485.9|109536.9|109486.9|109539.8|109489.8|109530.1|109480.1|52
1730253580000|2024-10-30 01:59:40|109533.8|109483.8|109533.7|109483.7|109542.2|109492.2|109531.7|109481.7|61
1730253590000|2024-10-30 01:59:50|109532.9|109482.9|109535.5|109485.5|109540.8|109490.8|109530.8|109480.8|60
1730253600000|2024-10-30 02:00:00|109536.6|109486.6|109548.1|109498.1|109595.4|109498.1|109536.2|109447.6|55
1730253610000|2024-10-30 02:00:10|109547.2|109497.2|109546.1|109496.1|109583.7|109501.1|109544.4|109455.7|65
1730253620000|2024-10-30 02:00:20|109545.9|109495.9|109560|109510|109596.1|109510|109545.9|109456.4|67
1730253630000|2024-10-30 02:00:30|109557.8|109507.8|109558.6|109508.6|109604.7|109513.2|109556.4|109466.9|70
1730253640000|2024-10-30 02:00:40|109559.4|109509.4|109560.2|109510.2|109560.6|109510.6|109553.5|109503.5|54
1730253650000|2024-10-30 02:00:50|109560|109510|109558.7|109508.7|109560.7|109510.7|109554.5|109504.5|51
1730253660000|2024-10-30 02:01:00|109558|109508|109543.4|109493.4|109558|109508|109540.2|109490.2|55
1730253670000|2024-10-30 02:01:10|109541.3|109491.3|109537.8|109487.8|109581.7|109493|109533.8|109449.4|64
1730253680000|2024-10-30 02:01:20|109537|109487|109533.8|109483.8|109538.5|109488.5|109530.8|109480.8|69
1730253690000|2024-10-30 02:01:30|109536.1|109486.1|109537|109487|109540.1|109490.1|109530|109480|63
1730253700000|2024-10-30 02:01:40|109537.9|109487.9|109546.2|109496.2|109546.2|109496.2|109537.9|109487.9|56
1730253710000|2024-10-30 02:01:50|109546.1|109496.1|109544.1|109494.1|109546.1|109496.1|109536.3|109486.3|52
1730253720000|2024-10-30 02:02:00|109544.5|109494.5|109546.4|109496.4|109550.1|109500.1|109542.3|109492.3|39
1730253730000|2024-10-30 02:02:10|109544.6|109494.6|109548.7|109498.7|109554.7|109504.7|109544.6|109494.6|65
1730253740000|2024-10-30 02:02:20|109547.1|109497.1|109541.6|109491.6|109551.5|109501.5|109541.6|109491.6|49
1730253750000|2024-10-30 02:02:30|109543.9|109493.9|109544.8|109494.8|109546|109496|109539|109489|61
1730253760000|2024-10-30 02:02:40|109545.2|109495.2|109543.3|109493.3|109548.2|109498.2|109539.7|109489.7|57
1730253770000|2024-10-30 02:02:50|109543.6|109493.6|109545.9|109495.9|109549.7|109499.7|109542.7|109492.7|37
1730253780000|2024-10-30 02:03:00|109546.6|109496.6|109555.3|109505.3|109556.5|109506.5|109546.6|109496.6|35
1730253790000|2024-10-30 02:03:10|109555.9|109505.9|109553.7|109503.7|109558.5|109508.5|109552.1|109502.1|43
1730253800000|2024-10-30 02:03:20|109553.8|109503.8|109556.8|109506.8|109557|109507|109549.9|109499.9|28
1730253810000|2024-10-30 02:03:30|109556.7|109506.7|109550.8|109500.8|109556.7|109506.7|109550|109500|34
1730253820000|2024-10-30 02:03:40|109550.1|109500.1|109539.9|109489.9|109588.1|109503.2|109538.2|109457.2|43
1730253830000|2024-10-30 02:03:50|109540|109490|109543.5|109493.5|109545.6|109495.6|109533.5|109483.5|57
1730253840000|2024-10-30 02:04:00|109543.2|109493.2|109542.5|109492.5|109546.4|109496.4|109541.5|109491.5|25
1730253850000|2024-10-30 02:04:10|109542.4|109492.4|109549|109499|109549.8|109499.8|109541.6|109491.6|37
1730253860000|2024-10-30 02:04:20|109549.4|109499.4|109546.1|109496.1|109553|109503|109545.3|109495.3|64
1730253870000|2024-10-30 02:04:30|109546.2|109496.2|109550.9|109500.9|109553.5|109503.5|109543.7|109493.7|31
1730253880000|2024-10-30 02:04:40|109551.4|109501.4|109547.8|109497.8|109553.6|109503.6|109544.9|109494.9|52
1730253890000|2024-10-30 02:04:50|109547.5|109497.5|109545|109495|109548.9|109498.9|109544.3|109494.3|27
1730253900000|2024-10-30 02:05:00|109545.7|109495.7|109540.4|109490.4|109545.7|109495.7|109532.7|109482.7|33
1730253910000|2024-10-30 02:05:10|109541.1|109491.1|109530|109480|109541.4|109491.4|109527.4|109477.4|53
1730253920000|2024-10-30 02:05:20|109529.3|109479.3|109528.9|109478.9|109535.8|109485.8|109526.9|109476.9|51
1730253930000|2024-10-30 02:05:30|109529.2|109479.2|109527.7|109477.7|109531|109481|109524.4|109474.4|34
1730253940000|2024-10-30 02:05:40|109528.9|109478.9|109533.7|109483.7|109538.9|109488.9|109526.9|109476.9|57
1730253950000|2024-10-30 02:05:50|109533.4|109483.4|109534.6|109484.6|109538.2|109488.2|109529.3|109479.3|45
1730253960000|2024-10-30 02:06:00|109535|109485|109553.1|109503.1|109593.7|109509|109533.9|109468.4|61
1730253970000|2024-10-30 02:06:10|109555.1|109505.1|109601.5|109473.6|109602.8|109513.4|109553.7|109471.3|63
1730253980000|2024-10-30 02:06:20|109603.8|109472.6|109571.3|109521.3|109623.3|109521.4|109560.9|109471.5|60
1730253990000|2024-10-30 02:06:30|109569.8|109519.8|109566.8|109516.8|109573.2|109523.2|109562.4|109512.4|53
1730254000000|2024-10-30 02:06:40|109565.8|109515.8|109566|109516|109602.3|109518.5|109560|109473.1|44
1730254010000|2024-10-30 02:06:50|109565.9|109515.9|109561|109511|109597|109517.8|109555|109466.3|61
1730254020000|2024-10-30 02:07:00|109559.8|109509.8|109545.2|109495.2|109559.8|109509.8|109545.2|109495.2|66
1730254030000|2024-10-30 02:07:10|109544.8|109494.8|109542.5|109492.5|109546.4|109496.4|109534.8|109484.8|71
1730254040000|2024-10-30 02:07:20|109543.6|109493.6|109538.9|109488.9|109546.6|109496.6|109535|109485|72
1730254050000|2024-10-30 02:07:30|109540.4|109490.4|109534.7|109484.7|109545.6|109495.6|109532.8|109482.8|63
1730254060000|2024-10-30 02:07:40|109532.8|109482.8|109548.4|109498.4|109548.4|109498.4|109532.8|109482.8|66
1730254070000|2024-10-30 02:07:50|109550.1|109500.1|109550.9|109500.9|109557.9|109507.9|109546.6|109496.6|52
1730254080000|2024-10-30 02:08:00|109551.7|109501.7|109559.6|109509.6|109564.3|109514.3|109550.6|109500.6|54
1730254090000|2024-10-30 02:08:10|109560.6|109510.6|109560.3|109510.3|109601.4|109512.1|109556.5|109467.5|39
1730254100000|2024-10-30 02:08:20|109558.6|109508.6|109557.4|109507.4|109600.6|109511.1|109554.7|109463.8|64
1730254110000|2024-10-30 02:08:30|109557.2|109507.2|109558.4|109508.4|109560.8|109510.8|109552.2|109502.2|64
1730254120000|2024-10-30 02:08:40|109559.1|109509.1|109551|109501|109559.1|109509.1|109548.2|109498.2|66
1730254130000|2024-10-30 02:08:50|109549.3|109499.3|109560.4|109510.4|109597.8|109511.7|109547.1|109471.1|66
1730254140000|2024-10-30 02:09:00|109558.2|109508.2|109560.6|109510.6|109563.3|109513.3|109557.2|109507.2|56
1730254150000|2024-10-30 02:09:10|109560.4|109510.4|109554|109504|109561|109511|109550|109500|60
1730254160000|2024-10-30 02:09:20|109554.2|109504.2|109551.1|109501.1|109555.2|109505.2|109548.4|109498.4|44
1730254170000|2024-10-30 02:09:30|109551.6|109501.6|109566.3|109516.3|109568|109518|109550.5|109500.5|67
1730254180000|2024-10-30 02:09:40|109563.9|109513.9|109574.3|109524.3|109574.3|109524.3|109562.6|109512.6|50
1730254190000|2024-10-30 02:09:50|109572.7|109522.7|109573.8|109523.8|109577.5|109527.5|109570.6|109520.6|52
1730254200000|2024-10-30 02:10:00|109574.3|109524.3|109580.1|109530.1|109581.2|109531.2|109573.7|109523.7|51
1730254210000|2024-10-30 02:10:10|109579.1|109529.1|109576.1|109526.1|109580.3|109530.3|109575.2|109525.2|46
1730254220000|2024-10-30 02:10:20|109575.4|109525.4|109579.7|109529.7|109583|109533|109575.4|109525.4|42
1730254230000|2024-10-30 02:10:30|109578.9|109528.9|109574.5|109524.5|109578.9|109528.9|109570|109520|32
1730254240000|2024-10-30 02:10:40|109572.9|109522.9|109578|109528|109581.2|109531.2|109569.3|109519.3|45
1730254250000|2024-10-30 02:10:50|109577.8|109527.8|109575.6|109525.6|109578.2|109528.2|109575.1|109525.1|28
1730254260000|2024-10-30 02:11:00|109569.5|109519.5|109562|109512|109569.5|109519.5|109557.7|109507.7|64
1730254270000|2024-10-30 02:11:10|109560.6|109510.6|109561.8|109511.8|109564.7|109514.7|109555|109505|57
1730254280000|2024-10-30 02:11:20|109561.5|109511.5|109556.1|109506.1|109566.2|109516.2|109552.9|109502.9|66
1730254290000|2024-10-30 02:11:30|109553.8|109503.8|109552.9|109502.9|109559.3|109509.3|109551.4|109501.4|59
1730254300000|2024-10-30 02:11:40|109554.4|109504.4|109553.4|109503.4|109556.8|109506.8|109548.9|109498.9|63
1730254310000|2024-10-30 02:11:50|109554.8|109504.8|109566.5|109516.5|109566.5|109516.5|109552.4|109502.4|55
1730254320000|2024-10-30 02:12:00|109565.3|109515.3|109580.2|109530.2|109614.1|109531.4|109565.3|109486.5|59
1730254330000|2024-10-30 02:12:10|109579.2|109529.2|109571.3|109521.3|109608.3|109529.5|109569.6|109480.4|44
1730254340000|2024-10-30 02:12:20|109571.2|109521.2|109567.6|109517.6|109571.2|109521.2|109562.7|109512.7|40
1730254350000|2024-10-30 02:12:30|109567.9|109517.9|109600.2|109470|109601.9|109520.5|109558|109470|42
1730254360000|2024-10-30 02:12:40|109600.8|109472.4|109554|109504|109600.8|109512.7|109547.9|109472.1|67
1730254370000|2024-10-30 02:12:50|109552|109502|109553.6|109503.6|109556.9|109506.9|109549.1|109499.1|55
1730254380000|2024-10-30 02:13:00|109553.7|109503.7|109593.4|109462.4|109595.9|109507.7|109549.2|109462.4|35
1730254390000|2024-10-30 02:13:10|109595.2|109462.5|109544.2|109494.2|109596.2|109503.2|109540.6|109456|56
1730254400000|2024-10-30 02:13:20|109543.5|109493.5|109547.3|109497.3|109551.1|109501.1|109542.8|109492.8|43
1730254410000|2024-10-30 02:13:30|109547.1|109497.1|109546.9|109496.9|109551.3|109501.3|109544.5|109494.5|44
1730254420000|2024-10-30 02:13:40|109547.5|109497.5|109554.6|109504.6|109556.6|109506.6|109546.4|109496.4|59
1730254430000|2024-10-30 02:13:50|109554.7|109504.7|109559.3|109509.3|109559.5|109509.5|109552.4|109502.4|41
1730254440000|2024-10-30 02:14:00|109555.7|109505.7|109549.7|109499.7|109555.7|109505.7|109544.9|109494.9|66
1730254450000|2024-10-30 02:14:10|109550|109500|109547.8|109497.8|109550.7|109500.7|109544.2|109494.2|60
1730254460000|2024-10-30 02:14:20|109545.3|109495.3|109546.7|109496.7|109549.7|109499.7|109543.7|109493.7|50
1730254470000|2024-10-30 02:14:30|109546.6|109496.6|109552.6|109502.6|109555.6|109505.6|109544|109494|55
1730254480000|2024-10-30 02:14:40|109553.6|109503.6|109557.1|109507.1|109557.1|109507.1|109551.3|109501.3|24
1730254490000|2024-10-30 02:14:50|109553.8|109503.8|109559.9|109509.9|109560.5|109510.5|109553.8|109503.8|31
1730254500000|2024-10-30 02:15:00|109559|109509|109560|109510|109565.7|109515.7|109557.4|109507.4|39
1730254510000|2024-10-30 02:15:10|109558.1|109508.1|109549.9|109499.9|109559.6|109509.6|109548.5|109498.5|58
1730254520000|2024-10-30 02:15:20|109548.6|109498.6|109554|109504|109557.8|109507.8|109547.1|109497.1|68
1730254530000|2024-10-30 02:15:30|109556|109506|109548.7|109498.7|109557.3|109507.3|109546.3|109496.3|67
1730254540000|2024-10-30 02:15:40|109547|109497|109534|109484|109547|109497|109530.3|109480.3|71
1730254550000|2024-10-30 02:15:50|109533.3|109483.3|109532.7|109482.7|109536|109486|109529.7|109479.7|71
1730254560000|2024-10-30 02:16:00|109531.5|109481.5|109534.3|109484.3|109576.8|109487.5|109530.7|109445.8|66
1730254570000|2024-10-30 02:16:10|109536.3|109486.3|109550.8|109500.8|109555.9|109505.9|109534.2|109484.2|58
1730254580000|2024-10-30 02:16:20|109550.2|109500.2|109566.5|109516.5|109607.6|109521.2|109550.2|109473.2|44
1730254590000|2024-10-30 02:16:30|109565.4|109515.4|109568.6|109518.6|109605.8|109521.8|109563.5|109479.7|59
1730254600000|2024-10-30 02:16:40|109568.3|109518.3|109570.1|109520.1|109609.1|109523.9|109564.9|109475.5|59
1730254610000|2024-10-30 02:16:50|109569.7|109519.7|109574.3|109524.3|109619.7|109527.8|109565.3|109474.3|53
1730254620000|2024-10-30 02:17:00|109574.1|109524.1|109567.6|109517.6|109601.9|109528.8|109557.6|109472.6|52
1730254630000|2024-10-30 02:17:10|109569.4|109519.4|109563.4|109513.4|109604|109521|109558.3|109475.2|70
1730254640000|2024-10-30 02:17:20|109560.1|109510.1|109545.3|109495.3|109560.1|109510.1|109544.5|109494.5|71
1730254650000|2024-10-30 02:17:30|109543.3|109493.3|109542|109492|109544.5|109494.5|109538.1|109488.1|69
1730254660000|2024-10-30 02:17:40|109541.8|109491.8|109539.2|109489.2|109542.1|109492.1|109535.5|109485.5|74
1730254670000|2024-10-30 02:17:50|109540.3|109490.3|109538.5|109488.5|109541.7|109491.7|109538.5|109488.5|26
1730254680000|2024-10-30 02:18:00|109539.3|109489.3|109545.1|109495.1|109545.9|109495.9|109537.6|109487.6|30
1730254690000|2024-10-30 02:18:10|109543.9|109493.9|109550.8|109500.8|109550.8|109500.8|109542.8|109492.8|53
1730254700000|2024-10-30 02:18:20|109549.6|109499.6|109554.4|109504.4|109555.9|109505.9|109549.2|109499.2|38
1730254710000|2024-10-30 02:18:30|109553.1|109503.1|109559.1|109509.1|109559.7|109509.7|109553|109503|40
1730254720000|2024-10-30 02:18:40|109558.1|109508.1|109557.9|109507.9|109560.5|109510.5|109556|109506|19
1730254730000|2024-10-30 02:18:50|109560|109510|109555.6|109505.6|109562.2|109512.2|109551.4|109501.4|34
1730254740000|2024-10-30 02:19:00|109557.1|109507.1|109556.9|109506.9|109594.2|109508.8|109551.9|109468.9|50
1730254750000|2024-10-30 02:19:10|109557.5|109507.5|109557.2|109507.2|109558.5|109508.5|109551.7|109501.7|41
1730254760000|2024-10-30 02:19:20|109556.2|109506.2|109568.7|109518.7|109616.6|109519.5|109554.8|109463.7|50
1730254770000|2024-10-30 02:19:30|109566.6|109516.6|109604|109474.3|109607.3|109518.5|109563.1|109472.5|61
1730254780000|2024-10-30 02:19:40|109604.9|109476.9|109565.9|109515.9|109604.9|109519.3|109560.8|109475.5|71
1730254790000|2024-10-30 02:19:50|109564.1|109514.1|109553.5|109503.5|109566.7|109516.7|109552.2|109502.2|72
1730254800000|2024-10-30 02:20:00|109553.9|109503.9|109547.2|109497.2|109556.3|109506.3|109547.2|109497.2|67
1730254810000|2024-10-30 02:20:10|109549.7|109499.7|109533|109483|109550.4|109500.4|109527.6|109477.6|74
1730254820000|2024-10-30 02:20:20|109533.3|109483.3|109531.9|109481.9|109537.4|109487.4|109529.4|109479.4|58
1730254830000|2024-10-30 02:20:30|109530.5|109480.5|109532|109482|109539.4|109489.4|109528.6|109478.6|62
1730254840000|2024-10-30 02:20:40|109532.3|109482.3|109530.8|109480.8|109536.7|109486.7|109527.5|109477.5|72
1730254850000|2024-10-30 02:20:50|109528.6|109478.6|109536.1|109486.1|109538.9|109488.9|109527.1|109477.1|65
1730254860000|2024-10-30 02:21:00|109536.7|109486.7|109533.4|109483.4|109536.7|109486.7|109528.9|109478.9|60
1730254870000|2024-10-30 02:21:10|109533.6|109483.6|109545.2|109495.2|109546.1|109496.1|109531.2|109481.2|22
1730254880000|2024-10-30 02:21:20|109545|109495|109550.6|109500.6|109555.3|109505.3|109545|109495|41
1730254890000|2024-10-30 02:21:30|109550.5|109500.5|109559.3|109509.3|109559.4|109509.4|109550.5|109500.5|34
1730254900000|2024-10-30 02:21:40|109559.4|109509.4|109556.6|109506.6|109561.5|109511.5|109553.8|109503.8|39
1730254910000|2024-10-30 02:21:50|109557.6|109507.6|109566.7|109516.7|109566.7|109516.7|109557.6|109507.6|57
1730254920000|2024-10-30 02:22:00|109567.9|109517.9|109608.9|109477.8|109610.6|109526.6|109565.4|109471.3|60
1730254930000|2024-10-30 02:22:10|109607.2|109475.4|109613.2|109486.5|109613.2|109524|109567.6|109475.4|53
1730254940000|2024-10-30 02:22:20|109572.4|109522.4|109576|109526|109620.6|109526|109559|109477.2|37
1730254950000|2024-10-30 02:22:30|109576.8|109526.8|109584.6|109534.6|109631|109538.5|109576.5|109489.5|65
1730254960000|2024-10-30 02:22:40|109582|109532|109590.2|109540.2|109646.5|109543.4|109576.8|109482.8|75
1730254970000|2024-10-30 02:22:50|109589.5|109539.5|109590.5|109540.5|109632.8|109544|109586.1|109495.3|74
1730254980000|2024-10-30 02:23:00|109589.8|109539.8|109589.3|109539.3|109633|109544.9|109586.3|109496.7|75
1730254990000|2024-10-30 02:23:10|109590.4|109540.4|109592.2|109542.2|109641.7|109547.1|109587.9|109494.2|74
1730255000000|2024-10-30 02:23:20|109631.4|109504.9|109590|109540|109635.3|109546.3|109586.9|109496.7|65
1730255010000|2024-10-30 02:23:30|109589.4|109539.4|109585.6|109535.6|109628.9|109541.1|109582.2|109491.2|62
1730255020000|2024-10-30 02:23:40|109583.6|109533.6|109581.4|109531.4|109586|109536|109575.5|109525.5|64
1730255030000|2024-10-30 02:23:50|109581.5|109531.5|109582.9|109532.9|109623.1|109538.4|109578.9|109497.4|55
1730255040000|2024-10-30 02:24:00|109583.6|109533.6|109586|109536|109586.4|109536.4|109579.2|109529.2|39
1730255050000|2024-10-30 02:24:10|109584.8|109534.8|109636.3|109495.9|109637.5|109545.6|109578.3|109489.5|59
1730255060000|2024-10-30 02:24:20|109633.4|109499.2|109593.7|109543.7|109640.6|109546.8|109590.5|109488.4|66
1730255070000|2024-10-30 02:24:30|109592.2|109542.2|109592.6|109542.6|109598.1|109548.1|109588.7|109538.7|67
1730255080000|2024-10-30 02:24:40|109592.3|109542.3|109586.8|109536.8|109640.3|109544.5|109584|109493.4|61
1730255090000|2024-10-30 02:24:50|109587.5|109537.5|109583|109533|109591.5|109541.5|109581.6|109531.6|74
1730255100000|2024-10-30 02:25:00|109583.1|109533.1|109578.9|109528.9|109583.6|109533.6|109575.8|109525.8|71
1730255110000|2024-10-30 02:25:10|109576.1|109526.1|109582.4|109532.4|109584.7|109534.7|109576.1|109526.1|49
1730255120000|2024-10-30 02:25:20|109581.1|109531.1|109632.9|109504|109632.9|109541.7|109578.9|109504|57
1730255130000|2024-10-30 02:25:30|109592|109542|109592.7|109542.7|109637.9|109543.1|109590.8|109489.9|36
1730255140000|2024-10-30 02:25:40|109593.4|109543.4|109627|109491.9|109636.5|109545.4|109583.8|109478.3|68
1730255150000|2024-10-30 02:25:50|109629|109493.6|109588.1|109538.1|109629|109539.5|109585.2|109493.6|29
1730255160000|2024-10-30 02:26:00|109585.6|109535.6|109570|109520|109630.4|109538.5|109569.7|109482.8|66
1730255170000|2024-10-30 02:26:10|109572.7|109522.7|109570|109520|109572.7|109522.7|109564|109514|73
1730255180000|2024-10-30 02:26:20|109570.9|109520.9|109568.3|109518.3|109570.9|109520.9|109562.5|109512.5|72
1730255190000|2024-10-30 02:26:30|109567.3|109517.3|109569.5|109519.5|109571.8|109521.8|109563.7|109513.7|67
1730255200000|2024-10-30 02:26:40|109570.2|109520.2|109580.9|109530.9|109581.1|109531.1|109568.8|109518.8|56
1730255210000|2024-10-30 02:26:50|109578.4|109528.4|109576.2|109526.2|109582.2|109532.2|109575.8|109525.8|53
1730255220000|2024-10-30 02:27:00|109579.9|109529.9|109584.3|109534.3|109624|109538.2|109577.9|109484.9|66
1730255230000|2024-10-30 02:27:10|109583.3|109533.3|109579.2|109529.2|109586.3|109536.3|109576.2|109526.2|54
1730255240000|2024-10-30 02:27:20|109578.8|109528.8|109573.4|109523.4|109614.8|109530.6|109567.1|109488.9|55
1730255250000|2024-10-30 02:27:30|109572.3|109522.3|109573.6|109523.6|109579.8|109529.8|109569.7|109519.7|54
1730255260000|2024-10-30 02:27:40|109572.4|109522.4|109574.3|109524.3|109577.1|109527.1|109571.2|109521.2|50
1730255270000|2024-10-30 02:27:50|109575|109525|109576.2|109526.2|109578.9|109528.9|109571.3|109521.3|51
1730255280000|2024-10-30 02:28:00|109577.5|109527.5|109583.8|109533.8|109584.7|109534.7|109577.1|109527.1|60
1730255290000|2024-10-30 02:28:10|109586.4|109536.4|109598.2|109548.2|109628.5|109549.9|109582.2|109491.4|64
1730255300000|2024-10-30 02:28:20|109599.8|109549.8|109600.1|109550.1|109636|109553.7|109595|109505.8|65
1730255310000|2024-10-30 02:28:30|109601.9|109551.9|109603.7|109553.7|109647.9|109556.1|109598|109506.7|47
1730255320000|2024-10-30 02:28:40|109592.8|109542.8|109598.4|109548.4|109647.7|109554.3|109592.8|109503.8|56
1730255330000|2024-10-30 02:28:50|109599.8|109549.8|109597.9|109547.9|109602.2|109552.2|109596.6|109546.6|59
1730255340000|2024-10-30 02:29:00|109597.8|109547.8|109606.2|109556.2|109644.1|109564.7|109593.5|109513|51
1730255350000|2024-10-30 02:29:10|109607.3|109557.3|109611|109561|109617|109567|109606.7|109556.7|25
1730255360000|2024-10-30 02:29:20|109610.4|109560.4|109612.1|109562.1|109654.3|109562.6|109603.3|109504.9|36
1730255370000|2024-10-30 02:29:30|109610.6|109560.6|109602.4|109552.4|109613.2|109563.2|109602.1|109552.1|54
1730255380000|2024-10-30 02:29:40|109603|109553|109612.5|109562.5|109648|109564.2|109602.5|109521.9|17
1730255390000|2024-10-30 02:29:50|109612.4|109562.4|109610|109560|109649.5|109563.5|109596|109512|41
1730255400000|2024-10-30 02:30:00|109609.6|109559.6|109617.9|109567.9|109646.7|109569.5|109595.5|109505.7|66
1730255410000|2024-10-30 02:30:10|109619.8|109569.8|109613.8|109563.8|109622.6|109572.6|109611.2|109561.2|66
1730255420000|2024-10-30 02:30:20|109613.3|109563.3|109608.9|109558.9|109652.1|109566.5|109604.9|109514.6|61
1730255430000|2024-10-30 02:30:30|109648.4|109516.8|109611.3|109561.3|109651.1|109564.3|109603.6|109512.3|73
1730255440000|2024-10-30 02:30:40|109607.6|109557.6|109610.7|109560.7|109654.8|109564.2|109602.1|109512|64
1730255450000|2024-10-30 02:30:50|109614.8|109564.8|109615.3|109565.3|109617.2|109567.2|109612|109562|34
1730255460000|2024-10-30 02:31:00|109610.5|109560.5|109619.7|109569.7|109666|109575.1|109608.8|109524.6|72
1730255470000|2024-10-30 02:31:10|109621.2|109571.2|109623.3|109573.3|109670.5|109577|109620.3|109528.4|65
1730255480000|2024-10-30 02:31:20|109623|109573|109623.5|109573.5|109667.1|109578.7|109617.2|109512.4|67
1730255490000|2024-10-30 02:31:30|109625.2|109575.2|109625.9|109575.9|109670.2|109578.8|109621.1|109529|65
1730255500000|2024-10-30 02:31:40|109625.1|109575.1|109625.1|109575.1|109626.8|109576.8|109621.1|109571.1|52
1730255510000|2024-10-30 02:31:50|109625|109575|109618|109568|109660.3|109578.5|109614.9|109529.5|61
1730255520000|2024-10-30 02:32:00|109619.2|109569.2|109614.3|109564.3|109620.2|109570.2|109610.7|109560.7|66
1730255530000|2024-10-30 02:32:10|109614.8|109564.8|109615.6|109565.6|109616.2|109566.2|109613.4|109563.4|18
1730255540000|2024-10-30 02:32:20|109615.4|109565.4|109615.1|109565.1|109657.6|109571|109611.9|109524.9|55
1730255550000|2024-10-30 02:32:30|109615.8|109565.8|109614.1|109564.1|109623.3|109573.3|109610.7|109560.7|70
1730255560000|2024-10-30 02:32:40|109616.9|109566.9|109615.8|109565.8|109622|109572|109613.5|109563.5|53
1730255570000|2024-10-30 02:32:50|109615.5|109565.5|109614.1|109564.1|109616.5|109566.5|109610|109560|38
1730255580000|2024-10-30 02:33:00|109615.5|109565.5|109611.6|109561.6|109655.8|109565.5|109608.7|109517|22
1730255590000|2024-10-30 02:33:10|109611.5|109561.5|109612.1|109562.1|109612.1|109562.1|109611.5|109561.5|6
1730255600000|2024-10-30 02:33:20|109612|109562|109613|109563|109614.9|109564.9|109609|109559|50
1730255610000|2024-10-30 02:33:30|109612|109562|109616.9|109566.9|109617.2|109567.2|109605|109555|34
1730255620000|2024-10-30 02:33:40|109612.9|109562.9|109618.1|109568.1|109618.8|109568.8|109612.2|109562.2|25
1730255630000|2024-10-30 02:33:50|109618|109568|109617.9|109567.9|109619.5|109569.5|109614.4|109564.4|33
1730255640000|2024-10-30 02:34:00|109617.8|109567.8|109650.5|109524.5|109658.5|109573.9|109611.6|109523.5|44
1730255650000|2024-10-30 02:34:10|109651.3|109524.6|109620.6|109570.6|109657.4|109570.6|109609.9|109520.7|27
1730255660000|2024-10-30 02:34:20|109620.5|109570.5|109620.4|109570.4|109620.6|109570.6|109620.4|109570.4|8
1730255670000|2024-10-30 02:34:30|109620.2|109570.2|109623.4|109573.4|109626.4|109576.4|109615.6|109565.6|24
1730255680000|2024-10-30 02:34:40|109618|109568|109628.4|109578.4|109663.1|109580|109616.5|109518.7|41
1730255690000|2024-10-30 02:34:50|109627.7|109577.7|109620.2|109570.2|109659|109579.5|109613.4|109531.8|50
1730255700000|2024-10-30 02:35:00|109620.6|109570.6|109621.7|109571.7|109664.1|109579.7|109615.6|109528.5|48
1730255710000|2024-10-30 02:35:10|109621.6|109571.6|109619.3|109569.3|109669.5|109575.9|109609.8|109508|45
1730255720000|2024-10-30 02:35:20|109617.1|109567.1|109621.6|109571.6|109662|109577.3|109615|109527.5|67
1730255730000|2024-10-30 02:35:30|109623.1|109573.1|109626.7|109576.7|109661.5|109581.5|109616.9|109536.1|50
1730255740000|2024-10-30 02:35:40|109626.8|109576.8|109626.8|109576.8|109627.6|109577.6|109622.6|109572.6|11
1730255750000|2024-10-30 02:35:50|109626.7|109576.7|109622.3|109572.3|109629.2|109579.2|109616.1|109566.1|6
1730255760000|2024-10-30 02:36:00|109623.6|109573.6|109668.2|109540.2|109671.6|109585.8|109621.3|109528.8|32
1730255770000|2024-10-30 02:36:10|109630.8|109580.8|109634.8|109584.8|109668.6|109584.9|109624.6|109538.7|49
1730255780000|2024-10-30 02:36:20|109634.9|109584.9|109626|109576|109635.4|109585.4|109622.1|109572.1|37
1730255790000|2024-10-30 02:36:30|109622.4|109572.4|109618|109568|109626.7|109576.7|109615.9|109565.9|69
1730255800000|2024-10-30 02:36:40|109622.2|109572.2|109629.6|109579.6|109665.6|109579.6|109615.5|109530|41
1730255810000|2024-10-30 02:36:50|109629.2|109579.2|109629.1|109579.1|109629.7|109579.7|109629.1|109579.1|8
1730255820000|2024-10-30 02:37:00|109629.2|109579.2|109628.2|109578.2|109629.2|109579.2|109628.1|109578.1|7
1730255830000|2024-10-30 02:37:10|109628.6|109578.6|109665.1|109538.4|109670.1|109585.9|109619.7|109537|29
1730255840000|2024-10-30 02:37:20|109666.4|109539|109635.1|109585.1|109668.8|109585.6|109620|109530.1|55
1730255850000|2024-10-30 02:37:30|109637.1|109587.1|109631.6|109581.6|109671.3|109588.3|109627.8|109537|70
1730255860000|2024-10-30 02:37:40|109630.8|109580.8|109644.1|109594.1|109644.5|109594.5|109629.8|109579.8|33
1730255870000|2024-10-30 02:37:50|109646.7|109596.7|109642.2|109592.2|109648.8|109598.8|109640|109590|31
1730255880000|2024-10-30 02:38:00|109640.7|109590.7|109644.3|109594.3|109651.3|109601.3|109638.2|109588.2|51
1730255890000|2024-10-30 02:38:10|109642.4|109592.4|109643.2|109593.2|109677.3|109600.4|109638.6|109547.9|61
1730255900000|2024-10-30 02:38:20|109644.6|109594.6|109641.1|109591.1|109681.3|109600.9|109641.1|109553.6|56
1730255910000|2024-10-30 02:38:30|109642|109592|109643.4|109593.4|109681.5|109599.4|109639.8|109552.4|54
1730255920000|2024-10-30 02:38:40|109644.1|109594.1|109647.5|109597.5|109650.7|109600.7|109640.4|109590.4|38
1730255930000|2024-10-30 02:38:50|109640.8|109590.8|109650|109600|109684.6|109602.6|109640.8|109554.7|43
1730255940000|2024-10-30 02:39:00|109653.9|109603.9|109649.7|109599.7|109653.9|109603.9|109643|109593|42
1730255950000|2024-10-30 02:39:10|109650.2|109600.2|109635.4|109585.4|109650.8|109600.8|109635.4|109585.4|48
1730255960000|2024-10-30 02:39:20|109633.4|109583.4|109636.8|109586.8|109641.9|109591.9|109631.5|109581.5|51
1730255970000|2024-10-30 02:39:30|109638.1|109588.1|109636.1|109586.1|109638.9|109588.9|109632.3|109582.3|67
1730255980000|2024-10-30 02:39:40|109637.2|109587.2|109630.7|109580.7|109637.2|109587.2|109628.9|109578.9|60
1730255990000|2024-10-30 02:39:50|109632.2|109582.2|109638.9|109588.9|109640.2|109590.2|109625.4|109575.4|69
1730256000000|2024-10-30 02:40:00|109637.4|109587.4|109638.7|109588.7|109641.9|109591.9|109633.5|109583.5|57
1730256010000|2024-10-30 02:40:10|109634|109584|109635|109585|109643.1|109593.1|109631.6|109581.6|65
1730256020000|2024-10-30 02:40:20|109631.5|109581.5|109622.2|109572.2|109632.3|109582.3|109619.1|109569.1|77
1730256030000|2024-10-30 02:40:30|109620.9|109570.9|109616.8|109566.8|109624.1|109574.1|109613.7|109563.7|75
1730256040000|2024-10-30 02:40:40|109616.3|109566.3|109614.7|109564.7|109616.3|109566.3|109610.6|109560.6|31
1730256050000|2024-10-30 02:40:50|109614.6|109564.6|109611.7|109561.7|109615.5|109565.5|109611.7|109561.7|49
1730256060000|2024-10-30 02:41:00|109613.1|109563.1|109612.6|109562.6|109615.9|109565.9|109607.2|109557.2|71
1730256070000|2024-10-30 02:41:10|109611.8|109561.8|109625.1|109575.1|109661.3|109575.7|109607.3|109535.4|49
1730256080000|2024-10-30 02:41:20|109625|109575|109622.2|109572.2|109658.2|109577.1|109616.9|109532.6|51
1730256090000|2024-10-30 02:41:30|109622.6|109572.6|109624.1|109574.1|109656.8|109574.6|109615.9|109527.9|57
1730256100000|2024-10-30 02:41:40|109624.6|109574.6|109622.5|109572.5|109656.4|109578.2|109620|109531.1|50
1730256110000|2024-10-30 02:41:50|109620.6|109570.6|109661.5|109534.5|109666.4|109576.7|109607.6|109516.8|51
1730256120000|2024-10-30 02:42:00|109620.2|109570.2|109610.4|109560.4|109664|109570.2|109609.3|109537.3|63
1730256130000|2024-10-30 02:42:10|109611|109561|109606.3|109556.3|109611|109561|109605|109555|25
1730256140000|2024-10-30 02:42:20|109604.2|109554.2|109606.3|109556.3|109606.5|109556.5|109604.2|109554.2|8
1730256150000|2024-10-30 02:42:30|109606.6|109556.6|109606.9|109556.9|109606.9|109556.9|109606.5|109556.5|6
1730256160000|2024-10-30 02:42:40|109607.1|109557.1|109613.7|109563.7|109620.5|109570.5|109606.9|109556.9|43
1730256170000|2024-10-30 02:42:50|109614.2|109564.2|109620.5|109570.5|109623.4|109573.4|109610.9|109560.9|55
1730256180000|2024-10-30 02:43:00|109622.3|109572.3|109626.9|109576.9|109630.7|109580.7|109617.8|109567.8|47
1730256190000|2024-10-30 02:43:10|109628.7|109578.7|109628.9|109578.9|109634.6|109584.6|109624.7|109574.7|52
1730256200000|2024-10-30 02:43:20|109629|109579|109631.2|109581.2|109634.1|109584.1|109629|109579|45
1730256210000|2024-10-30 02:43:30|109627.3|109577.3|109626.5|109576.5|109630|109580|109626.5|109576.5|12
1730256220000|2024-10-30 02:43:40|109621|109571|109616.3|109566.3|109623.1|109573.1|109613.5|109563.5|51
1730256230000|2024-10-30 02:43:50|109616.2|109566.2|109612.8|109562.8|109653|109566.4|109610.2|109522.1|49
1730256240000|2024-10-30 02:44:00|109611.5|109561.5|109615.1|109565.1|109660.2|109569.1|109610.1|109526.5|47
1730256250000|2024-10-30 02:44:10|109613.5|109563.5|109613.3|109563.3|109658.5|109566.3|109608.1|109524.1|44
1730256260000|2024-10-30 02:44:20|109612.7|109562.7|109614.1|109564.1|109614.4|109564.4|109609.9|109559.9|30
1730256270000|2024-10-30 02:44:30|109614.2|109564.2|109610.9|109560.9|109614.8|109564.8|109606.6|109556.6|28
1730256280000|2024-10-30 02:44:40|109610.8|109560.8|109616.5|109566.5|109616.5|109566.5|109608.4|109558.4|29
1730256290000|2024-10-30 02:44:50|109610.8|109560.8|109626.1|109576.1|109626.5|109576.5|109610.8|109560.8|65
1730256300000|2024-10-30 02:45:00|109625|109575|109624.6|109574.6|109627.4|109577.4|109622.1|109572.1|26
1730256310000|2024-10-30 02:45:10|109624.3|109574.3|109622.7|109572.7|109626.9|109576.9|109616.8|109566.8|38
1730256320000|2024-10-30 02:45:20|109622.5|109572.5|109623.1|109573.1|109624.2|109574.2|109614.6|109564.6|25
1730256330000|2024-10-30 02:45:30|109623.2|109573.2|109622.9|109572.9|109623.2|109573.2|109614.2|109564.2|33
1730256340000|2024-10-30 02:45:40|109620.9|109570.9|109622.6|109572.6|109625|109575|109620.2|109570.2|24
1730256350000|2024-10-30 02:45:50|109621.6|109571.6|109610|109560|109660.9|109573.8|109609.3|109534.4|47
1730256360000|2024-10-30 02:46:00|109610.4|109560.4|109607|109557|109611.1|109561.1|109605.9|109555.9|50
1730256370000|2024-10-30 02:46:10|109607.2|109557.2|109602.2|109552.2|109613|109563|109601.9|109551.9|44
1730256380000|2024-10-30 02:46:20|109601.4|109551.4|109597|109547|109641.6|109553.5|109596.3|109516.2|72
1730256390000|2024-10-30 02:46:30|109598.5|109548.5|109597.4|109547.4|109632.6|109552.7|109594|109507.6|65
1730256400000|2024-10-30 02:46:40|109597.5|109547.5|109591.7|109541.7|109602.5|109552.5|109588.3|109538.3|61
1730256410000|2024-10-30 02:46:50|109591.6|109541.6|109612.3|109562.3|109656.6|109564.1|109591.5|109508.7|62
1730256420000|2024-10-30 02:47:00|109612.8|109562.8|109616.7|109566.7|109657.1|109569.1|109601.1|109511.6|76
1730256430000|2024-10-30 02:47:10|109612.3|109562.3|109618.8|109568.8|109650.7|109571.8|109612.3|109524.2|64
1730256440000|2024-10-30 02:47:20|109618.4|109568.4|109623.1|109573.1|109661.8|109576.3|109612.2|109523.7|63
1730256450000|2024-10-30 02:47:30|109625|109575|109622.8|109572.8|109628|109578|109620.1|109570.1|56
1730256460000|2024-10-30 02:47:40|109623.8|109573.8|109624.3|109574.3|109629.8|109579.8|109622.9|109572.9|48
1730256470000|2024-10-30 02:47:50|109623.6|109573.6|109618.8|109568.8|109662.6|109579.5|109618.8|109531.3|60
1730256480000|2024-10-30 02:48:00|109619.1|109569.1|109611.2|109561.2|109622.3|109572.3|109610|109560|55
1730256490000|2024-10-30 02:48:10|109613.3|109563.3|109608.2|109558.2|109614.8|109564.8|109606.2|109556.2|22
1730256500000|2024-10-30 02:48:20|109607.5|109557.5|109604.6|109554.6|109612.7|109562.7|109602.7|109552.7|58
1730256510000|2024-10-30 02:48:30|109603.9|109553.9|109599.8|109549.8|109607.2|109557.2|109598.6|109548.6|53
1730256520000|2024-10-30 02:48:40|109598.6|109548.6|109600.6|109550.6|109601.2|109551.2|109595.8|109545.8|27
1730256530000|2024-10-30 02:48:50|109599.8|109549.8|109593.4|109543.4|109600.5|109550.5|109593.4|109543.4|54
1730256540000|2024-10-30 02:49:00|109595.8|109545.8|109606.2|109556.2|109645.1|109558.3|109592|109513.8|60
1730256550000|2024-10-30 02:49:10|109605.3|109555.3|109609.3|109559.3|109614.9|109564.9|109603.6|109553.6|67
1730256560000|2024-10-30 02:49:20|109610.2|109560.2|109616.5|109566.5|109660.9|109571.4|109608.8|109527.1|55
1730256570000|2024-10-30 02:49:30|109615.8|109565.8|109616.5|109566.5|109617.9|109567.9|109614.8|109564.8|21
1730256580000|2024-10-30 02:49:40|109616.4|109566.4|109609.6|109559.6|109663|109571.8|109607.6|109521.7|64
1730256590000|2024-10-30 02:49:50|109608|109558|109606.2|109556.2|109611.5|109561.5|109604.1|109554.1|71
1730256600000|2024-10-30 02:50:00|109607|109557|109604|109554|109609.7|109559.7|109601.9|109551.9|59
1730256610000|2024-10-30 02:50:10|109602.6|109552.6|109598.9|109548.9|109606.5|109556.5|109596.3|109546.3|50
1730256620000|2024-10-30 02:50:20|109600.3|109550.3|109596.8|109546.8|109605.1|109555.1|109594.9|109544.9|60
1730256630000|2024-10-30 02:50:30|109599.5|109549.5|109599.3|109549.3|109601.2|109551.2|109593.7|109543.7|64
1730256640000|2024-10-30 02:50:40|109598.7|109548.7|109607.8|109557.8|109608.7|109558.7|109597.8|109547.8|71
1730256650000|2024-10-30 02:50:50|109607.3|109557.3|109608.8|109558.8|109610.4|109560.4|109603.2|109553.2|35
1730256660000|2024-10-30 02:51:00|109606.9|109556.9|109608.7|109558.7|109617|109567|109605.3|109555.3|38
1730256670000|2024-10-30 02:51:10|109608.2|109558.2|109593.3|109543.3|109610.2|109560.2|109592.1|109542.1|71
1730256680000|2024-10-30 02:51:20|109594.1|109544.1|109592.4|109542.4|109633|109546.7|109589.2|109502.7|64
1730256690000|2024-10-30 02:51:30|109591.8|109541.8|109592.6|109542.6|109645|109550|109589.4|109518.7|75
1730256700000|2024-10-30 02:51:40|109596.6|109546.6|109589.6|109539.6|109639.7|109550.3|109589.6|109496.2|41
1730256710000|2024-10-30 02:51:50|109589.4|109539.4|109590.5|109540.5|109630.6|109543.5|109586|109505.5|52
1730256720000|2024-10-30 02:52:00|109591.4|109541.4|109575|109525|109592.3|109542.3|109573|109523|61
1730256730000|2024-10-30 02:52:10|109573.7|109523.7|109572.3|109522.3|109616.3|109527.2|109567.2|109483.8|68
1730256740000|2024-10-30 02:52:20|109572.4|109522.4|109574.4|109524.4|109576.2|109526.2|109568.9|109518.9|69
1730256750000|2024-10-30 02:52:30|109574.6|109524.6|109579.6|109529.6|109614.6|109530.9|109572.2|109482.5|75
1730256760000|2024-10-30 02:52:40|109580.6|109530.6|109584.7|109534.7|109589.4|109539.4|109579.1|109529.1|77
1730256770000|2024-10-30 02:52:50|109587.4|109537.4|109588.2|109538.2|109590.9|109540.9|109583.9|109533.9|71
1730256780000|2024-10-30 02:53:00|109586.2|109536.2|109581.3|109531.3|109593.4|109543.4|109580.1|109530.1|66
1730256790000|2024-10-30 02:53:10|109580|109530|109574.5|109524.5|109585.7|109535.7|109574|109524|71
1730256800000|2024-10-30 02:53:20|109576.2|109526.2|109580.7|109530.7|109584.8|109534.8|109576.2|109526.2|69
1730256810000|2024-10-30 02:53:30|109581.3|109531.3|109583.8|109533.8|109587.5|109537.5|109580.3|109530.3|67
1730256820000|2024-10-30 02:53:40|109582.4|109532.4|109577.3|109527.3|109586.6|109536.6|109574|109524|67
1730256830000|2024-10-30 02:53:50|109579.2|109529.2|109575.6|109525.6|109584.5|109534.5|109571.8|109521.8|75
1730256840000|2024-10-30 02:54:00|109574.7|109524.7|109575.3|109525.3|109578.6|109528.6|109571.1|109521.1|63
1730256850000|2024-10-30 02:54:10|109574.2|109524.2|109575.5|109525.5|109577.1|109527.1|109571.2|109521.2|54
1730256860000|2024-10-30 02:54:20|109577.1|109527.1|109576.7|109526.7|109580.8|109530.8|109573.3|109523.3|65
1730256870000|2024-10-30 02:54:30|109576.1|109526.1|109575.7|109525.7|109578.4|109528.4|109568.2|109518.2|56
1730256880000|2024-10-30 02:54:40|109576.7|109526.7|109577.4|109527.4|109578.6|109528.6|109571.5|109521.5|53
1730256890000|2024-10-30 02:54:50|109575.9|109525.9|109580.3|109530.3|109582.2|109532.2|109575.2|109525.2|44
1730256900000|2024-10-30 02:55:00|109580.7|109530.7|109584.5|109534.5|109589.7|109539.7|109578.1|109528.1|62
1730256910000|2024-10-30 02:55:10|109583.6|109533.6|109582|109532|109586.2|109536.2|109579.4|109529.4|64
1730256920000|2024-10-30 02:55:20|109582.8|109532.8|109580.6|109530.6|109585.9|109535.9|109579.1|109529.1|49
1730256930000|2024-10-30 02:55:30|109581.2|109531.2|109576.8|109526.8|109581.4|109531.4|109574.6|109524.6|47
1730256940000|2024-10-30 02:55:40|109577.4|109527.4|109580.8|109530.8|109586.2|109536.2|109576.4|109526.4|57
1730256950000|2024-10-30 02:55:50|109581.8|109531.8|109584.2|109534.2|109589.9|109539.9|109580.4|109530.4|62
1730256960000|2024-10-30 02:56:00|109584.7|109534.7|109588.5|109538.5|109589.3|109539.3|109584.2|109534.2|62
1730256970000|2024-10-30 02:56:10|109588.4|109538.4|109589.9|109539.9|109629.7|109544.8|109585.6|109493.6|65
1730256980000|2024-10-30 02:56:20|109591.9|109541.9|109629|109500.6|109630.9|109542.2|109589|109489.4|47
1730256990000|2024-10-30 02:56:30|109628.5|109502.8|109582.8|109532.8|109629.4|109542.9|109579.4|109502.7|67
1730257000000|2024-10-30 02:56:40|109579.5|109529.5|109586.4|109536.4|109590.8|109540.8|109579.5|109529.5|74
1730257010000|2024-10-30 02:56:50|109584.8|109534.8|109584.8|109534.8|109586.9|109536.9|109580.5|109530.5|75
1730257020000|2024-10-30 02:57:00|109585.2|109535.2|109581.6|109531.6|109585.2|109535.2|109580.5|109530.5|69
1730257030000|2024-10-30 02:57:10|109582|109532|109581.4|109531.4|109584.8|109534.8|109575.3|109525.3|63
1730257040000|2024-10-30 02:57:20|109583.6|109533.6|109581.4|109531.4|109585.6|109535.6|109577.3|109527.3|56
1730257050000|2024-10-30 02:57:30|109582|109532|109591.4|109541.4|109596.3|109546.3|109578.2|109528.2|51
1730257060000|2024-10-30 02:57:40|109589.3|109539.3|109593.7|109543.7|109627.7|109546.6|109588|109501.1|66
1730257070000|2024-10-30 02:57:50|109594.7|109544.7|109602.2|109552.2|109647.8|109560.6|109594.7|109511.8|63
1730257080000|2024-10-30 02:58:00|109602.7|109552.7|109609.1|109559.1|109610.7|109560.7|109602.7|109552.7|26
1730257090000|2024-10-30 02:58:10|109609.2|109559.2|109612.3|109562.3|109612.9|109562.9|109605.9|109555.9|13
1730257100000|2024-10-30 02:58:20|109612.2|109562.2|109614.9|109564.9|109615|109565|109610.5|109560.5|9
1730257110000|2024-10-30 02:58:30|109616.8|109566.8|109609|109559|109619.3|109569.3|109606.8|109556.8|52
1730257120000|2024-10-30 02:58:40|109610.8|109560.8|109609|109559|109645.9|109563|109604.4|109516.4|44
1730257130000|2024-10-30 02:58:50|109608.1|109558.1|109606.5|109556.5|109609.7|109559.7|109604.7|109554.7|47
1730257140000|2024-10-30 02:59:00|109607.6|109557.6|109608.9|109558.9|109612.7|109562.7|109605.7|109555.7|45
1730257150000|2024-10-30 02:59:10|109609.2|109559.2|109611.3|109561.3|109612.3|109562.3|109603.5|109553.5|53
1730257160000|2024-10-30 02:59:20|109611.7|109561.7|109610.1|109560.1|109616|109566|109607.2|109557.2|59
1730257170000|2024-10-30 02:59:30|109611|109561|109609.2|109559.2|109616.1|109566.1|109606.6|109556.6|42
1730257180000|2024-10-30 02:59:40|109608.1|109558.1|109611|109561|109614|109564|109607.4|109557.4|54
1730257190000|2024-10-30 02:59:50|109609|109559|109610.7|109560.7|109613.4|109563.4|109608.7|109558.7|47
1730257200000|2024-10-30 03:00:00|109610.3|109560.3|109616.4|109566.4|109616.4|109566.4|109608.4|109558.4|53
1730257210000|2024-10-30 03:00:10|109615.5|109565.5|109614.2|109564.2|109621.2|109571.2|109611.4|109561.4|48
1730257220000|2024-10-30 03:00:20|109618.7|109568.7|109612.7|109562.7|109653.1|109569.2|109610.6|109528|47
1730257230000|2024-10-30 03:00:30|109611.1|109561.1|109610.7|109560.7|109612.3|109562.3|109606|109556|49
1730257240000|2024-10-30 03:00:40|109611.6|109561.6|109609.5|109559.5|109614.2|109564.2|109606.5|109556.5|47
1730257250000|2024-10-30 03:00:50|109607.8|109557.8|109611.4|109561.4|109612.8|109562.8|109607|109557|58
1730257260000|2024-10-30 03:01:00|109610.3|109560.3|109612.1|109562.1|109615.4|109565.4|109608.8|109558.8|55
1730257270000|2024-10-30 03:01:10|109612.4|109562.4|109613.5|109563.5|109616.4|109566.4|109610.1|109560.1|48
1730257280000|2024-10-30 03:01:20|109613.6|109563.6|109613.1|109563.1|109620.8|109570.8|109613.1|109563.1|40
1730257290000|2024-10-30 03:01:30|109613.2|109563.2|109612.2|109562.2|109617.5|109567.5|109608.8|109558.8|58
1730257300000|2024-10-30 03:01:40|109613|109563|109614.2|109564.2|109615.5|109565.5|109607.4|109557.4|55
1730257310000|2024-10-30 03:01:50|109615.4|109565.4|109611.3|109561.3|109652|109565.4|109606.6|109519.1|52
1730257320000|2024-10-30 03:02:00|109610.5|109560.5|109606.9|109556.9|109614|109564|109606.8|109556.8|45
1730257330000|2024-10-30 03:02:10|109607.5|109557.5|109614.1|109564.1|109615.7|109565.7|109607.1|109557.1|50
1730257340000|2024-10-30 03:02:20|109614.2|109564.2|109612.4|109562.4|109614.2|109564.2|109608.7|109558.7|52
1730257350000|2024-10-30 03:02:30|109612.5|109562.5|109607.9|109557.9|109612.5|109562.5|109605.8|109555.8|47
1730257360000|2024-10-30 03:02:40|109606.4|109556.4|109605.2|109555.2|109610.2|109560.2|109603.7|109553.7|62
1730257370000|2024-10-30 03:02:50|109607.6|109557.6|109603|109553|109607.6|109557.6|109600.7|109550.7|55
1730257380000|2024-10-30 03:03:00|109602.4|109552.4|109605.3|109555.3|109606.6|109556.6|109602.4|109552.4|22
1730257390000|2024-10-30 03:03:10|109606.5|109556.5|109610.7|109560.7|109612.6|109562.6|109606.2|109556.2|53
1730257400000|2024-10-30 03:03:20|109610.5|109560.5|109611.6|109561.6|109613.8|109563.8|109606.9|109556.9|40
1730257410000|2024-10-30 03:03:30|109610.8|109560.8|109621|109571|109621.8|109571.8|109610.8|109560.8|63
1730257420000|2024-10-30 03:03:40|109620.2|109570.2|109629.1|109579.1|109629.7|109579.7|109618.2|109568.2|64
1730257430000|2024-10-30 03:03:50|109630.2|109580.2|109630.1|109580.1|109667.7|109584|109618.8|109529.8|64
1730257440000|2024-10-30 03:04:00|109629.5|109579.5|109628.4|109578.4|109670.2|109585.6|109622.4|109538.5|66
1730257450000|2024-10-30 03:04:10|109626.6|109576.6|109627.2|109577.2|109632.2|109582.2|109622.2|109572.2|66
1730257460000|2024-10-30 03:04:20|109627|109577|109629.2|109579.2|109630.1|109580.1|109625|109575|60
1730257470000|2024-10-30 03:04:30|109628.7|109578.7|109626.1|109576.1|109663.8|109580.9|109624.7|109536.1|39
1730257480000|2024-10-30 03:04:40|109626.7|109576.7|109620.9|109570.9|109630.7|109580.7|109620.4|109570.4|66
1730257490000|2024-10-30 03:04:50|109622|109572|109622.9|109572.9|109626.7|109576.7|109617.9|109567.9|56
1730257500000|2024-10-30 03:05:00|109622.7|109572.7|109622.2|109572.2|109622.7|109572.7|109616.8|109566.8|62
1730257510000|2024-10-30 03:05:10|109622.3|109572.3|109623.7|109573.7|109626.4|109576.4|109618.5|109568.5|66
1730257520000|2024-10-30 03:05:20|109624.4|109574.4|109611.4|109561.4|109625.9|109575.9|109611.3|109561.3|56
1730257530000|2024-10-30 03:05:30|109610.8|109560.8|109611.8|109561.8|109613.8|109563.8|109608.5|109558.5|50
1730257540000|2024-10-30 03:05:40|109612.8|109562.8|109611|109561|109613.9|109563.9|109606.8|109556.8|54
1730257550000|2024-10-30 03:05:50|109610.7|109560.7|109599.2|109549.2|109612.1|109562.1|109599.2|109549.2|51
1730257560000|2024-10-30 03:06:00|109603.5|109553.5|109602.2|109552.2|109610.1|109560.1|109596.2|109546.2|44
1730257570000|2024-10-30 03:06:10|109604.2|109554.2|109606.4|109556.4|109606.4|109556.4|109600.7|109550.7|12
1730257580000|2024-10-30 03:06:20|109605.7|109555.7|109608.2|109558.2|109640.8|109561|109603.6|109508.3|58
1730257590000|2024-10-30 03:06:30|109609.1|109559.1|109612.4|109562.4|109613|109563|109604.9|109554.9|41
1730257600000|2024-10-30 03:06:40|109612.3|109562.3|109611.9|109561.9|109615.9|109565.9|109610|109560|17
1730257610000|2024-10-30 03:06:50|109611.5|109561.5|109611.1|109561.1|109613|109563|109604.8|109554.8|57
1730257620000|2024-10-30 03:07:00|109605|109555|109609.1|109559.1|109611.3|109561.3|109605|109555|43
1730257630000|2024-10-30 03:07:10|109611.1|109561.1|109612|109562|109614.4|109564.4|109608.5|109558.5|57
1730257640000|2024-10-30 03:07:20|109611.9|109561.9|109612.1|109562.1|109614.4|109564.4|109608.2|109558.2|55
1730257650000|2024-10-30 03:07:30|109611.4|109561.4|109609.5|109559.5|109615.2|109565.2|109607.2|109557.2|68
1730257660000|2024-10-30 03:07:40|109610.8|109560.8|109608.6|109558.6|109611.3|109561.3|109606.9|109556.9|33
1730257670000|2024-10-30 03:07:50|109608.7|109558.7|109609.6|109559.6|109610.9|109560.9|109606|109556|59
1730257680000|2024-10-30 03:08:00|109607.2|109557.2|109608.1|109558.1|109610.4|109560.4|109601.9|109551.9|62
1730257690000|2024-10-30 03:08:10|109608.2|109558.2|109604.9|109554.9|109609.6|109559.6|109604.9|109554.9|45
1730257700000|2024-10-30 03:08:20|109605.1|109555.1|109610.1|109560.1|109610.1|109560.1|109605.1|109555.1|48
1730257710000|2024-10-30 03:08:30|109608.9|109558.9|109609.5|109559.5|109611.3|109561.3|109604.3|109554.3|56
1730257720000|2024-10-30 03:08:40|109610.3|109560.3|109608.5|109558.5|109613.3|109563.3|109605.9|109555.9|65
1730257730000|2024-10-30 03:08:50|109609|109559|109610.9|109560.9|109612.9|109562.9|109604.4|109554.4|49
1730257740000|2024-10-30 03:09:00|109611.3|109561.3|109611.8|109561.8|109619.1|109569.1|109607.3|109557.3|76
1730257750000|2024-10-30 03:09:10|109614.2|109564.2|109614.7|109564.7|109616.1|109566.1|109609.4|109559.4|73
1730257760000|2024-10-30 03:09:20|109614.8|109564.8|109621.2|109571.2|109622.6|109572.6|109614.5|109564.5|64
1730257770000|2024-10-30 03:09:30|109619.2|109569.2|109620.3|109570.3|109623|109573|109614.6|109564.6|58
1730257780000|2024-10-30 03:09:40|109617|109567|109617.6|109567.6|109621.9|109571.9|109614.5|109564.5|57
1730257790000|2024-10-30 03:09:50|109617.3|109567.3|109622.3|109572.3|109623.9|109573.9|109617.3|109567.3|25
1730257800000|2024-10-30 03:10:00|109621.7|109571.7|109629.6|109579.6|109632|109582|109612.9|109562.9|34
1730257810000|2024-10-30 03:10:10|109627.6|109577.6|109621.8|109571.8|109631.3|109581.3|109619.2|109569.2|57
1730257820000|2024-10-30 03:10:20|109622.5|109572.5|109614.4|109564.4|109626.4|109576.4|109612.1|109562.1|45
1730257830000|2024-10-30 03:10:30|109613.3|109563.3|109611.9|109561.9|109614.8|109564.8|109609.4|109559.4|21
1730257840000|2024-10-30 03:10:40|109612.1|109562.1|109612.4|109562.4|109613.9|109563.9|109611.9|109561.9|17
1730257850000|2024-10-30 03:10:50|109612.3|109562.3|109611.4|109561.4|109612.6|109562.6|109607.8|109557.8|45
1730257860000|2024-10-30 03:11:00|109612.3|109562.3|109616.9|109566.9|109617|109567|109611.3|109561.3|42
1730257870000|2024-10-30 03:11:10|109615.9|109565.9|109620.4|109570.4|109620.4|109570.4|109612.3|109562.3|42
1730257880000|2024-10-30 03:11:20|109620.7|109570.7|109618.7|109568.7|109622.6|109572.6|109610|109560|14
1730257890000|2024-10-30 03:11:30|109618.6|109568.6|109612.3|109562.3|109620.2|109570.2|109606.3|109556.3|41
1730257900000|2024-10-30 03:11:40|109611.1|109561.1|109614.9|109564.9|109615.6|109565.6|109609.4|109559.4|46
1730257910000|2024-10-30 03:11:50|109613.3|109563.3|109617.6|109567.6|109618.5|109568.5|109609.1|109559.1|60
1730257920000|2024-10-30 03:12:00|109617|109567|109611.2|109561.2|109617.9|109567.9|109610.3|109560.3|59
1730257930000|2024-10-30 03:12:10|109611.8|109561.8|109613|109563|109615.7|109565.7|109610.5|109560.5|49
1730257940000|2024-10-30 03:12:20|109613.4|109563.4|109612.6|109562.6|109615.4|109565.4|109609.6|109559.6|52
1730257950000|2024-10-30 03:12:30|109610.5|109560.5|109610.2|109560.2|109612.4|109562.4|109607.5|109557.5|42
1730257960000|2024-10-30 03:12:40|109610.7|109560.7|109605|109555|109611.5|109561.5|109596.6|109546.6|68
1730257970000|2024-10-30 03:12:50|109604.6|109554.6|109602.7|109552.7|109643.6|109557.6|109602.6|109516.3|66
1730257980000|2024-10-30 03:13:00|109604.8|109554.8|109608.1|109558.1|109608.9|109558.9|109603.7|109553.7|52
1730257990000|2024-10-30 03:13:10|109608.2|109558.2|109611|109561|109616|109566|109606.5|109556.5|24
1730258000000|2024-10-30 03:13:20|109611.1|109561.1|109613.7|109563.7|109614.9|109564.9|109607.5|109557.5|45
1730258010000|2024-10-30 03:13:30|109614.1|109564.1|109614.3|109564.3|109617.8|109567.8|109611.8|109561.8|47
1730258020000|2024-10-30 03:13:40|109616.9|109566.9|109616.1|109566.1|109618.4|109568.4|109612.9|109562.9|42
1730258030000|2024-10-30 03:13:50|109613.5|109563.5|109615.8|109565.8|109621.3|109571.3|109613.5|109563.5|51
1730258040000|2024-10-30 03:14:00|109617.1|109567.1|109617.7|109567.7|109619.2|109569.2|109613.3|109563.3|48
1730258050000|2024-10-30 03:14:10|109616.4|109566.4|109612.8|109562.8|109624|109574|109611.5|109561.5|57
1730258060000|2024-10-30 03:14:20|109613.5|109563.5|109609.8|109559.8|109616|109566|109609|109559|60
1730258070000|2024-10-30 03:14:30|109609|109559|109622.5|109572.5|109625.3|109575.3|109607.3|109557.3|72
1730258080000|2024-10-30 03:14:40|109622.4|109572.4|109623.3|109573.3|109629|109579|109620.2|109570.2|55
1730258090000|2024-10-30 03:14:50|109623.6|109573.6|109630.2|109580.2|109631.1|109581.1|109620|109570|56
1730258100000|2024-10-30 03:15:00|109632.5|109582.5|109636.9|109586.9|109636.9|109586.9|109624.7|109574.7|46
1730258110000|2024-10-30 03:15:10|109633.5|109583.5|109630.5|109580.5|109635.5|109585.5|109623.1|109573.1|54
1730258120000|2024-10-30 03:15:20|109630.1|109580.1|109626.7|109576.7|109632.2|109582.2|109621.1|109571.1|57
1730258130000|2024-10-30 03:15:30|109625.6|109575.6|109632.5|109582.5|109633.3|109583.3|109625|109575|60
1730258140000|2024-10-30 03:15:40|109630.7|109580.7|109632.3|109582.3|109672.2|109585.1|109627.6|109536.1|42
1730258150000|2024-10-30 03:15:50|109631.2|109581.2|109627.2|109577.2|109661.9|109583.1|109627.2|109535.7|74
1730258160000|2024-10-30 03:16:00|109627.6|109577.6|109632.5|109582.5|109632.6|109582.6|109624.9|109574.9|64
1730258170000|2024-10-30 03:16:10|109631.7|109581.7|109628.7|109578.7|109664.9|109587.7|109628.2|109539.5|54
1730258180000|2024-10-30 03:16:20|109629.4|109579.4|109627.2|109577.2|109665.6|109581.8|109625.7|109537.5|48
1730258190000|2024-10-30 03:16:30|109626.5|109576.5|109619.4|109569.4|109627.7|109577.7|109619.4|109569.4|69
1730258200000|2024-10-30 03:16:40|109619.2|109569.2|109626.3|109576.3|109628.8|109578.8|109619.2|109569.2|49
1730258210000|2024-10-30 03:16:50|109626.6|109576.6|109632.2|109582.2|109632.3|109582.3|109625.3|109575.3|48
1730258220000|2024-10-30 03:17:00|109629.8|109579.8|109631.6|109581.6|109633.6|109583.6|109626.9|109576.9|63
1730258230000|2024-10-30 03:17:10|109632|109582|109633.7|109583.7|109670|109585.8|109629.2|109542.5|44
1730258240000|2024-10-30 03:17:20|109633.2|109583.2|109636.9|109586.9|109638.9|109588.9|109632.2|109582.2|72
1730258250000|2024-10-30 03:17:30|109636.8|109586.8|109634.2|109584.2|109640.5|109590.5|109631.9|109581.9|70
1730258260000|2024-10-30 03:17:40|109634.4|109584.4|109632.2|109582.2|109635.9|109585.9|109628.7|109578.7|74
1730258270000|2024-10-30 03:17:50|109631.8|109581.8|109628.2|109578.2|109631.8|109581.8|109623.2|109573.2|71
1730258280000|2024-10-30 03:18:00|109627.8|109577.8|109635|109585|109637|109587|109625.3|109575.3|70
1730258290000|2024-10-30 03:18:10|109636.3|109586.3|109639|109589|109639.6|109589.6|109633.5|109583.5|63
1730258300000|2024-10-30 03:18:20|109639.5|109589.5|109641.6|109591.6|109679.6|109593.3|109634.6|109545.2|58
1730258310000|2024-10-30 03:18:30|109642.9|109592.9|109642.5|109592.5|109646|109596|109636.9|109586.9|53
1730258320000|2024-10-30 03:18:40|109643.9|109593.9|109640.1|109590.1|109678.9|109597.8|109639.7|109553.5|45
1730258330000|2024-10-30 03:18:50|109641.1|109591.1|109642.3|109592.3|109645.5|109595.5|109636.3|109586.3|70
1730258340000|2024-10-30 03:19:00|109641.6|109591.6|109660.1|109610.1|109681|109614.6|109637.2|109551|59
1730258350000|2024-10-30 03:19:10|109661.8|109611.8|109657.2|109607.2|109697|109616.9|109650.7|109559.3|43
1730258360000|2024-10-30 03:19:20|109661.9|109611.9|109659.3|109609.3|109663.2|109613.2|109656.1|109606.1|31
1730258370000|2024-10-30 03:19:30|109660|109610|109661.7|109611.7|109663.5|109613.5|109658.7|109608.7|14
1730258380000|2024-10-30 03:19:40|109663|109613|109663.9|109613.9|109664.6|109614.6|109663|109613|11
1730258390000|2024-10-30 03:19:50|109664.1|109614.1|109662.8|109612.8|109666.1|109616.1|109659.2|109609.2|23
1730258400000|2024-10-30 03:20:00|109662.9|109612.9|109662.9|109612.9|109698.7|109616.5|109654.5|109559.2|42
1730258410000|2024-10-30 03:20:10|109663.7|109613.7|109659.3|109609.3|109665.7|109615.7|109648|109598|50
1730258420000|2024-10-30 03:20:20|109655.6|109605.6|109661.1|109611.1|109696.2|109611.1|109652.5|109562.6|48
1730258430000|2024-10-30 03:20:30|109660.3|109610.3|109663.9|109613.9|109700|109614.9|109649.1|109572.3|57
1730258440000|2024-10-30 03:20:40|109664.2|109614.2|109674.3|109624.3|109676.3|109626.3|109662.1|109612.1|63
1730258450000|2024-10-30 03:20:50|109674.6|109624.6|109675.3|109625.3|109678.5|109628.5|109670.1|109620.1|60
1730258460000|2024-10-30 03:21:00|109672.4|109622.4|109713.1|109583.9|109713.1|109630.6|109670.8|109583.9|70
1730258470000|2024-10-30 03:21:10|109713.4|109582.1|109673.4|109623.4|109713.4|109630|109670.5|109579.1|74
1730258480000|2024-10-30 03:21:20|109674.5|109624.5|109677.1|109627.1|109684.4|109634.4|109674.3|109624.3|55
1730258490000|2024-10-30 03:21:30|109678.2|109628.2|109680.5|109630.5|109716.9|109632.9|109670.3|109588.7|61
1730258500000|2024-10-30 03:21:40|109678.8|109628.8|109671.3|109621.3|109684.3|109634.3|109671.3|109621.3|56
1730258510000|2024-10-30 03:21:50|109669.3|109619.3|109667.2|109617.2|109679.9|109629.9|109667.2|109617.2|56
1730258520000|2024-10-30 03:22:00|109668.1|109618.1|109657.2|109607.2|109699.3|109619.5|109654.8|109564.5|68
1730258530000|2024-10-30 03:22:10|109657.1|109607.1|109659.6|109609.6|109661.8|109611.8|109651.3|109601.3|63
1730258540000|2024-10-30 03:22:20|109659.8|109609.8|109655.9|109605.9|109661.2|109611.2|109651.1|109601.1|67
1730258550000|2024-10-30 03:22:30|109655.4|109605.4|109656.5|109606.5|109658.9|109608.9|109654.3|109604.3|45
1730258560000|2024-10-30 03:22:40|109658.2|109608.2|109653.1|109603.1|109659.3|109609.3|109651.2|109601.2|55
1730258570000|2024-10-30 03:22:50|109652.9|109602.9|109652.4|109602.4|109658.5|109608.5|109648.3|109598.3|67
1730258580000|2024-10-30 03:23:00|109652.6|109602.6|109651.1|109601.1|109655.9|109605.9|109650.3|109600.3|56
1730258590000|2024-10-30 03:23:10|109651.4|109601.4|109663|109613|109663.1|109613.1|109650.4|109600.4|59
1730258600000|2024-10-30 03:23:20|109661.6|109611.6|109669.5|109619.5|109674.2|109624.2|109659|109609|37
1730258610000|2024-10-30 03:23:30|109670.5|109620.5|109671.1|109621.1|109674.9|109624.9|109666.4|109616.4|40
1730258620000|2024-10-30 03:23:40|109673.9|109623.9|109670.5|109620.5|109677|109627|109665.5|109615.5|61
1730258630000|2024-10-30 03:23:50|109669.7|109619.7|109666.4|109616.4|109673.9|109623.9|109666.4|109616.4|47
1730258640000|2024-10-30 03:24:00|109666.7|109616.7|109665.4|109615.4|109704.1|109620.8|109661.8|109576.4|52
1730258650000|2024-10-30 03:24:10|109666.7|109616.7|109662.2|109612.2|109669.2|109619.2|109661.5|109611.5|44
1730258660000|2024-10-30 03:24:20|109667.1|109617.1|109674.5|109624.5|109675|109625|109664.1|109614.1|17
1730258670000|2024-10-30 03:24:30|109674.4|109624.4|109677.3|109627.3|109678.9|109628.9|109666.2|109616.2|38
1730258680000|2024-10-30 03:24:40|109663.1|109613.1|109677|109627|109677|109627|109663.1|109613.1|30
1730258690000|2024-10-30 03:24:50|109676.9|109626.9|109677.4|109627.4|109677.4|109627.4|109668.2|109618.2|35
1730258700000|2024-10-30 03:25:00|109675.8|109625.8|109677.5|109627.5|109680.1|109630.1|109675.5|109625.5|46
1730258710000|2024-10-30 03:25:10|109679.3|109629.3|109675.2|109625.2|109680.5|109630.5|109668.6|109618.6|43
1730258720000|2024-10-30 03:25:20|109673.8|109623.8|109665.4|109615.4|109707.7|109627.1|109665.4|109572.8|61
1730258730000|2024-10-30 03:25:30|109667.7|109617.7|109664.5|109614.5|109705.4|109618.9|109661.2|109568.4|41
1730258740000|2024-10-30 03:25:40|109666.6|109616.6|109663|109613|109667.8|109617.8|109661.3|109611.3|49
1730258750000|2024-10-30 03:25:50|109663.7|109613.7|109664.1|109614.1|109666|109616|109661.3|109611.3|44
1730258760000|2024-10-30 03:26:00|109663.1|109613.1|109668.6|109618.6|109670.9|109620.9|109663.1|109613.1|31
1730258770000|2024-10-30 03:26:10|109665.5|109615.5|109676.8|109626.8|109708.5|109629.3|109658.6|109573.6|43
1730258780000|2024-10-30 03:26:20|109674.3|109624.3|109680.2|109630.2|109682.4|109632.4|109673.2|109623.2|43
1730258790000|2024-10-30 03:26:30|109679.7|109629.7|109671.2|109621.2|109681.1|109631.1|109671.2|109621.2|46
1730258800000|2024-10-30 03:26:40|109670.5|109620.5|109683.4|109633.4|109683.6|109633.6|109670.3|109620.3|51
1730258810000|2024-10-30 03:26:50|109684|109634|109682.4|109632.4|109686.3|109636.3|109680.4|109630.4|67
1730258820000|2024-10-30 03:27:00|109679.6|109629.6|109682.4|109632.4|109689.6|109639.6|109679.6|109629.6|53
1730258830000|2024-10-30 03:27:10|109683.1|109633.1|109684.7|109634.7|109687.2|109637.2|109679.8|109629.8|55
1730258840000|2024-10-30 03:27:20|109686.2|109636.2|109688.6|109638.6|109690|109640|109678.8|109628.8|47
1730258850000|2024-10-30 03:27:30|109686.9|109636.9|109685.4|109635.4|109687.9|109637.9|109679.6|109629.6|58
1730258860000|2024-10-30 03:27:40|109686.9|109636.9|109686.9|109636.9|109688.6|109638.6|109679.9|109629.9|51
1730258870000|2024-10-30 03:27:50|109687.3|109637.3|109683.6|109633.6|109689.3|109639.3|109681.9|109631.9|37
1730258880000|2024-10-30 03:28:00|109681.9|109631.9|109675|109625|109681.9|109631.9|109664.9|109614.9|61
1730258890000|2024-10-30 03:28:10|109674.5|109624.5|109687|109637|109687|109637|109669.6|109619.6|59
1730258900000|2024-10-30 03:28:20|109688.5|109638.5|109687.3|109637.3|109691.6|109641.6|109682.6|109632.6|60
1730258910000|2024-10-30 03:28:30|109687.9|109637.9|109689.5|109639.5|109692.1|109642.1|109684.4|109634.4|35
1730258920000|2024-10-30 03:28:40|109689|109639|109682.3|109632.3|109691.3|109641.3|109680.5|109630.5|41
1730258930000|2024-10-30 03:28:50|109683.2|109633.2|109682.4|109632.4|109688.6|109638.6|109677.1|109627.1|56
1730258940000|2024-10-30 03:29:00|109680.8|109630.8|109697.1|109647.1|109697.1|109647.1|109678.4|109628.4|69
1730258950000|2024-10-30 03:29:10|109695.2|109645.2|109696|109646|109698.7|109648.7|109683.8|109633.8|60
1730258960000|2024-10-30 03:29:20|109695.1|109645.1|109698|109648|109700.4|109650.4|109694.1|109644.1|51
1730258970000|2024-10-30 03:29:30|109697.9|109647.9|109697.9|109647.9|109699.4|109649.4|109695.3|109645.3|33
1730258980000|2024-10-30 03:29:40|109696.2|109646.2|109697.2|109647.2|109698.9|109648.9|109695.5|109645.5|19
1730258990000|2024-10-30 03:29:50|109696.7|109646.7|109701.9|109651.9|109702.3|109652.3|109694.3|109644.3|49
1730259000000|2024-10-30 03:30:00|109693.4|109643.4|109707.6|109657.6|109713.6|109663.6|109691.7|109641.7|77
1730259010000|2024-10-30 03:30:10|109707|109657|109710.1|109660.1|109713|109663|109705.1|109655.1|60
1730259020000|2024-10-30 03:30:20|109711.2|109661.2|109707.8|109657.8|109713.3|109663.3|109702.4|109652.4|64
1730259030000|2024-10-30 03:30:30|109710.1|109660.1|109698.5|109648.5|109710.3|109660.3|109696.7|109646.7|70
1730259040000|2024-10-30 03:30:40|109700.8|109650.8|109698.3|109648.3|109706.4|109656.4|109694.4|109644.4|58
1730259050000|2024-10-30 03:30:50|109697.9|109647.9|109700.2|109650.2|109701.4|109651.4|109695.6|109645.6|18
1730259060000|2024-10-30 03:31:00|109701.9|109651.9|109701.2|109651.2|109701.9|109651.9|109695.2|109645.2|40
1730259070000|2024-10-30 03:31:10|109701.3|109651.3|109702.4|109652.4|109703.4|109653.4|109695.4|109645.4|51
1730259080000|2024-10-30 03:31:20|109702.3|109652.3|109702.9|109652.9|109703.1|109653.1|109700.3|109650.3|12
1730259090000|2024-10-30 03:31:30|109702.8|109652.8|109703.7|109653.7|109706.2|109656.2|109699.5|109649.5|42
1730259100000|2024-10-30 03:31:40|109700.8|109650.8|109691.1|109641.1|109703.3|109653.3|109687.4|109637.4|29
1730259110000|2024-10-30 03:31:50|109690.3|109640.3|109683.3|109633.3|109692.4|109642.4|109683.3|109633.3|49
1730259120000|2024-10-30 03:32:00|109681.9|109631.9|109685.7|109635.7|109690.8|109640.8|109679.8|109629.8|61
1730259130000|2024-10-30 03:32:10|109684|109634|109688.4|109638.4|109688.4|109638.4|109684|109634|12
1730259140000|2024-10-30 03:32:20|109688.6|109638.6|109685.8|109635.8|109691.4|109641.4|109679.8|109629.8|29
1730259150000|2024-10-30 03:32:30|109685.9|109635.9|109684.2|109634.2|109685.9|109635.9|109679.7|109629.7|12
1730259160000|2024-10-30 03:32:40|109684.1|109634.1|109701.5|109651.5|109702.2|109652.2|109679.5|109629.5|35
1730259170000|2024-10-30 03:32:50|109701.3|109651.3|109703.4|109653.4|109707.3|109657.3|109698.9|109648.9|38
1730259180000|2024-10-30 03:33:00|109698|109648|109706|109656|109706.9|109656.9|109694.5|109644.5|26
1730259190000|2024-10-30 03:33:10|109705.9|109655.9|109708.6|109658.6|109710|109660|109701.6|109651.6|32
1730259200000|2024-10-30 03:33:20|109710.2|109660.2|109710.1|109660.1|109712.8|109662.8|109703.8|109653.8|42
1730259210000|2024-10-30 03:33:30|109708.6|109658.6|109705.8|109655.8|109710.7|109660.7|109703.6|109653.6|11
1730259220000|2024-10-30 03:33:40|109707.5|109657.5|109708.4|109658.4|109709.2|109659.2|109704.8|109654.8|15
1730259230000|2024-10-30 03:33:50|109709.2|109659.2|109709.7|109659.7|109710.3|109660.3|109702.4|109652.4|27
1730259240000|2024-10-30 03:34:00|109709.8|109659.8|109702.9|109652.9|109739.5|109664.9|109699.2|109611.9|52
1730259250000|2024-10-30 03:34:10|109703.1|109653.1|109713.5|109663.5|109713.5|109663.5|109699.6|109649.6|47
1730259260000|2024-10-30 03:34:20|109712.8|109662.8|109724.7|109674.7|109728.9|109678.9|109712.8|109662.8|64
1730259270000|2024-10-30 03:34:30|109726.6|109676.6|109750.9|109700.9|109802.6|109709.7|109722.5|109654.6|71
1730259280000|2024-10-30 03:34:40|109752.8|109702.8|109777.7|109651.1|109801.1|109708.8|109750.8|109651.1|74
1730259290000|2024-10-30 03:34:50|109795.9|109657.3|109756.1|109706.1|109797|109712.3|109752.1|109655.4|65
1730259300000|2024-10-30 03:35:00|109755.5|109705.5|109766.8|109716.8|109813.7|109721.9|109755.5|109656.6|72
1730259310000|2024-10-30 03:35:10|109770|109720|109807.9|109672.5|109819.6|109722.2|109758.5|109661.7|77
1730259320000|2024-10-30 03:35:20|109807.2|109676.9|109763.4|109713.4|109810.7|109718.6|109762.5|109673.6|35
1730259330000|2024-10-30 03:35:30|109762.9|109712.9|109762.5|109712.5|109764.5|109714.5|109756.9|109706.9|47
1730259340000|2024-10-30 03:35:40|109764.6|109714.6|109760.7|109710.7|109764.6|109714.6|109757.9|109707.9|41
1730259350000|2024-10-30 03:35:50|109759.5|109709.5|109751.9|109701.9|109792.9|109712.1|109746.7|109657.8|56
1730259360000|2024-10-30 03:36:00|109751.2|109701.2|109751.3|109701.3|109751.9|109701.9|109747.8|109697.8|22
1730259370000|2024-10-30 03:36:10|109750.8|109700.8|109746.7|109696.7|109753.4|109703.4|109738.6|109688.6|40
1730259380000|2024-10-30 03:36:20|109740.7|109690.7|109737.2|109687.2|109749|109699|109732.2|109682.2|45
1730259390000|2024-10-30 03:36:30|109740.1|109690.1|109739.5|109689.5|109780.8|109692.5|109730|109647.7|55
1730259400000|2024-10-30 03:36:40|109738.6|109688.6|109737.1|109687.1|109738.6|109688.6|109732.5|109682.5|26
1730259410000|2024-10-30 03:36:50|109737.2|109687.2|109727.3|109677.3|109737.9|109687.9|109725.8|109675.8|27
1730259420000|2024-10-30 03:37:00|109728.8|109678.8|109730.3|109680.3|109732.5|109682.5|109728.1|109678.1|18
1730259430000|2024-10-30 03:37:10|109729.9|109679.9|109736.9|109686.9|109737.7|109687.7|109729.2|109679.2|41
1730259440000|2024-10-30 03:37:20|109736.2|109686.2|109749.5|109699.5|109749.5|109699.5|109732.4|109682.4|48
1730259450000|2024-10-30 03:37:30|109748.3|109698.3|109753.8|109703.8|109759.2|109709.2|109746.7|109696.7|55
1730259460000|2024-10-30 03:37:40|109755.1|109705.1|109753.7|109703.7|109759.2|109709.2|109751.8|109701.8|50
1730259470000|2024-10-30 03:37:50|109754.9|109704.9|109735.4|109685.4|109784.6|109707.5|109731|109645.8|62
1730259480000|2024-10-30 03:38:00|109735.2|109685.2|109733.8|109683.8|109735.3|109685.3|109730.5|109680.5|19
1730259490000|2024-10-30 03:38:10|109732.3|109682.3|109729.5|109679.5|109734|109684|109725.5|109675.5|28
1730259500000|2024-10-30 03:38:20|109731.7|109681.7|109730.6|109680.6|109736.7|109686.7|109728.9|109678.9|60
1730259510000|2024-10-30 03:38:30|109732.7|109682.7|109731|109681|109741.4|109691.4|109728.9|109678.9|21
1730259520000|2024-10-30 03:38:40|109730.7|109680.7|109737.9|109687.9|109737.9|109687.9|109730.6|109680.6|56
1730259530000|2024-10-30 03:38:50|109731.5|109681.5|109744.3|109694.3|109744.4|109694.4|109731.5|109681.5|60
1730259540000|2024-10-30 03:39:00|109743.8|109693.8|109746.7|109696.7|109751.5|109701.5|109737.7|109687.7|75
1730259550000|2024-10-30 03:39:10|109749.5|109699.5|109755.8|109705.8|109756.1|109706.1|109742.5|109692.5|74
1730259560000|2024-10-30 03:39:20|109756.3|109706.3|109751.7|109701.7|109756.7|109706.7|109748.9|109698.9|72
1730259570000|2024-10-30 03:39:30|109750.9|109700.9|109741|109691|109754.7|109704.7|109740.2|109690.2|73
1730259580000|2024-10-30 03:39:40|109742|109692|109740.8|109690.8|109743.7|109693.7|109737.5|109687.5|72
1730259590000|2024-10-30 03:39:50|109739.2|109689.2|109743.2|109693.2|109749.4|109699.4|109738.7|109688.7|67
1730259600000|2024-10-30 03:40:00|109742.6|109692.6|109743.2|109693.2|109751.5|109701.5|109739.8|109689.8|71
1730259610000|2024-10-30 03:40:10|109742.5|109692.5|109736.5|109686.5|109743.6|109693.6|109734.6|109684.6|19
1730259620000|2024-10-30 03:40:20|109736.1|109686.1|109731.2|109681.2|109736.1|109686.1|109729.4|109679.4|23
1730259630000|2024-10-30 03:40:30|109729|109679|109733.8|109683.8|109736.4|109686.4|109729|109679|47
1730259640000|2024-10-30 03:40:40|109733.7|109683.7|109732.9|109682.9|109735.9|109685.9|109729.8|109679.8|32
1730259650000|2024-10-30 03:40:50|109733.6|109683.6|109733.4|109683.4|109733.6|109683.6|109732.2|109682.2|7
1730259660000|2024-10-30 03:41:00|109733.6|109683.6|109732.4|109682.4|109733.9|109683.9|109727.5|109677.5|33
1730259670000|2024-10-30 03:41:10|109732.8|109682.8|109731.6|109681.6|109735.1|109685.1|109730|109680|26
1730259680000|2024-10-30 03:41:20|109731.5|109681.5|109734.7|109684.7|109734.8|109684.8|109730.2|109680.2|43
1730259690000|2024-10-30 03:41:30|109733.3|109683.3|109738.9|109688.9|109740.9|109690.9|109732.6|109682.6|46
1730259700000|2024-10-30 03:41:40|109739|109689|109729|109679|109762.7|109692.1|109718.7|109633.9|58
1730259710000|2024-10-30 03:41:50|109728.4|109678.4|109725.4|109675.4|109730.4|109680.4|109724.6|109674.6|57
1730259720000|2024-10-30 03:42:00|109724.1|109674.1|109732.5|109682.5|109735.9|109685.9|109724.1|109674.1|48
1730259730000|2024-10-30 03:42:10|109731.3|109681.3|109740.8|109690.8|109743.1|109693.1|109731.3|109681.3|44
1730259740000|2024-10-30 03:42:20|109740.7|109690.7|109743.2|109693.2|109745.2|109695.2|109738.3|109688.3|25
1730259750000|2024-10-30 03:42:30|109741.9|109691.9|109745.1|109695.1|109749.7|109699.7|109740.5|109690.5|51
1730259760000|2024-10-30 03:42:40|109743.6|109693.6|109746.5|109696.5|109747.4|109697.4|109737.3|109687.3|39
1730259770000|2024-10-30 03:42:50|109747.5|109697.5|109747|109697|109748.8|109698.8|109744.7|109694.7|18
1730259780000|2024-10-30 03:43:00|109745.3|109695.3|109727.5|109677.5|109745.3|109695.3|109725.3|109675.3|34
1730259790000|2024-10-30 03:43:10|109727.4|109677.4|109723.8|109673.8|109727.5|109677.5|109722.6|109672.6|32
1730259800000|2024-10-30 03:43:20|109725.2|109675.2|109716.6|109666.6|109725.4|109675.4|109711.6|109661.6|49
1730259810000|2024-10-30 03:43:30|109716.8|109666.8|109705.5|109655.5|109718.4|109668.4|109703.9|109653.9|58
1730259820000|2024-10-30 03:43:40|109705.1|109655.1|109701.2|109651.2|109705.3|109655.3|109697.8|109647.8|55
1730259830000|2024-10-30 03:43:50|109703.6|109653.6|109712.7|109662.7|109713|109663|109702.7|109652.7|72
1730259840000|2024-10-30 03:44:00|109714.5|109664.5|109713.2|109663.2|109715.7|109665.7|109708.8|109658.8|51
1730259850000|2024-10-30 03:44:10|109713.7|109663.7|109710.7|109660.7|109717|109667|109705.8|109655.8|59
1730259860000|2024-10-30 03:44:20|109706.2|109656.2|109719.9|109669.9|109719.9|109669.9|109705.6|109655.6|49
1730259870000|2024-10-30 03:44:30|109721.4|109671.4|109739.4|109689.4|109741|109691|109721.4|109671.4|64
1730259880000|2024-10-30 03:44:40|109739.3|109689.3|109743.2|109693.2|109743.5|109693.5|109737.8|109687.8|66
1730259890000|2024-10-30 03:44:50|109741.8|109691.8|109743.6|109693.6|109745.4|109695.4|109740.5|109690.5|73
1730259900000|2024-10-30 03:45:00|109744.8|109694.8|109730.3|109680.3|109747.2|109697.2|109726.9|109676.9|69
1730259910000|2024-10-30 03:45:10|109731.3|109681.3|109723.2|109673.2|109734.2|109684.2|109720.4|109670.4|48
1730259920000|2024-10-30 03:45:20|109721.1|109671.1|109713.2|109663.2|109723.2|109673.2|109712.9|109662.9|70
1730259930000|2024-10-30 03:45:30|109715.3|109665.3|109714.5|109664.5|109716.3|109666.3|109709.2|109659.2|74
1730259940000|2024-10-30 03:45:40|109713.8|109663.8|109712.9|109662.9|109713.8|109663.8|109708.5|109658.5|61
1730259950000|2024-10-30 03:45:50|109712.7|109662.7|109711.3|109661.3|109713.2|109663.2|109707.1|109657.1|23
1730259960000|2024-10-30 03:46:00|109711.4|109661.4|109711.4|109661.4|109711.4|109661.4|109711.3|109661.3|5
1730259970000|2024-10-30 03:46:10|109712.6|109662.6|109735.2|109685.2|109735.9|109685.9|109712.6|109662.6|60
1730259980000|2024-10-30 03:46:20|109734.6|109684.6|109740.9|109690.9|109743|109693|109734.6|109684.6|55
1730259990000|2024-10-30 03:46:30|109741.1|109691.1|109741.3|109691.3|109743.3|109693.3|109735.1|109685.1|47
1730260000000|2024-10-30 03:46:40|109742|109692|109740.4|109690.4|109746.1|109696.1|109738.8|109688.8|64
1730260010000|2024-10-30 03:46:50|109740.9|109690.9|109724.4|109674.4|109760|109691.6|109719.8|109631.8|68
1730260020000|2024-10-30 03:47:00|109724.2|109674.2|109713.3|109663.3|109725.5|109675.5|109712.8|109662.8|73
1730260030000|2024-10-30 03:47:10|109715.2|109665.2|109715.5|109665.5|109721.8|109671.8|109709.5|109659.5|68
1730260040000|2024-10-30 03:47:20|109715.3|109665.3|109720.7|109670.7|109721.3|109671.3|109712|109662|64
1730260050000|2024-10-30 03:47:30|109718.6|109668.6|109734.7|109684.7|109735.8|109685.8|109718.6|109668.6|31
1730260060000|2024-10-30 03:47:40|109734.6|109684.6|109742.2|109692.2|109743|109693|109732|109682|72
1730260070000|2024-10-30 03:47:50|109744.4|109694.4|109743|109693|109746.5|109696.5|109739|109689|65
1730260080000|2024-10-30 03:48:00|109743.6|109693.6|109746.6|109696.6|109752.4|109702.4|109743.6|109693.6|41
1730260090000|2024-10-30 03:48:10|109749.7|109699.7|109748.9|109698.9|109754|109704|109743.8|109693.8|67
1730260100000|2024-10-30 03:48:20|109747.1|109697.1|109738.3|109688.3|109749|109699|109733.5|109683.5|71
1730260110000|2024-10-30 03:48:30|109733.2|109683.2|109750.1|109700.1|109750.5|109700.5|109733.2|109683.2|68
1730260120000|2024-10-30 03:48:40|109751.1|109701.1|109749|109699|109752.2|109702.2|109746|109696|51
1730260130000|2024-10-30 03:48:50|109749.1|109699.1|109748.4|109698.4|109749.3|109699.3|109741.2|109691.2|43
1730260140000|2024-10-30 03:49:00|109748.6|109698.6|109746.5|109696.5|109748.6|109698.6|109739.5|109689.5|58
1730260150000|2024-10-30 03:49:10|109745.8|109695.8|109748.1|109698.1|109750.4|109700.4|109744.8|109694.8|25
1730260160000|2024-10-30 03:49:20|109747.3|109697.3|109738.4|109688.4|109747.6|109697.6|109735.4|109685.4|63
1730260170000|2024-10-30 03:49:30|109738|109688|109727.9|109677.9|109740.3|109690.3|109726.6|109676.6|72
1730260180000|2024-10-30 03:49:40|109729|109679|109733.6|109683.6|109736.1|109686.1|109728.6|109678.6|54
1730260190000|2024-10-30 03:49:50|109734.7|109684.7|109744.1|109694.1|109744.2|109694.2|109728.7|109678.7|54
1730260200000|2024-10-30 03:50:00|109741.8|109691.8|109752.3|109702.3|109752.3|109702.3|109736.3|109686.3|51
1730260210000|2024-10-30 03:50:10|109750|109700|109759.5|109709.5|109761.3|109711.3|109749.4|109699.4|41
1730260220000|2024-10-30 03:50:20|109759.3|109709.3|109760.2|109710.2|109761.9|109711.9|109756.3|109706.3|27
1730260230000|2024-10-30 03:50:30|109761|109711|109757.3|109707.3|109761.5|109711.5|109743.9|109693.9|64
1730260240000|2024-10-30 03:50:40|109757.2|109707.2|109757.2|109707.2|109758.5|109708.5|109753.6|109703.6|20
1730260250000|2024-10-30 03:50:50|109758.3|109708.3|109760.1|109710.1|109762.9|109712.9|109755.5|109705.5|39
1730260260000|2024-10-30 03:51:00|109759.4|109709.4|109736.1|109686.1|109759.4|109709.4|109735.9|109685.9|68
1730260270000|2024-10-30 03:51:10|109736.6|109686.6|109730.6|109680.6|109738.9|109688.9|109727.4|109677.4|44
1730260280000|2024-10-30 03:51:20|109730.8|109680.8|109725.4|109675.4|109732.4|109682.4|109722.8|109672.8|68
1730260290000|2024-10-30 03:51:30|109724.3|109674.3|109727|109677|109727.7|109677.7|109720.9|109670.9|64
1730260300000|2024-10-30 03:51:40|109724.9|109674.9|109738|109688|109739.6|109689.6|109722.2|109672.2|56
1730260310000|2024-10-30 03:51:50|109735.3|109685.3|109741.4|109691.4|109750.7|109700.7|109734.3|109684.3|56
1730260320000|2024-10-30 03:52:00|109746.9|109696.9|109751.8|109701.8|109753|109703|109746.8|109696.8|35
1730260330000|2024-10-30 03:52:10|109752.8|109702.8|109756|109706|109756|109706|109749.5|109699.5|34
1730260340000|2024-10-30 03:52:20|109755.8|109705.8|109755.1|109705.1|109756.8|109706.8|109747.3|109697.3|23
1730260350000|2024-10-30 03:52:30|109754.4|109704.4|109735.6|109685.6|109754.9|109704.9|109734.9|109684.9|44
1730260360000|2024-10-30 03:52:40|109736.1|109686.1|109740.6|109690.6|109747.4|109697.4|109735.5|109685.5|65
1730260370000|2024-10-30 03:52:50|109744.3|109694.3|109734.4|109684.4|109744.3|109694.3|109734.4|109684.4|62
1730260380000|2024-10-30 03:53:00|109736.5|109686.5|109749.2|109699.2|109751.2|109701.2|109736.5|109686.5|53
1730260390000|2024-10-30 03:53:10|109750.7|109700.7|109751.8|109701.8|109753.7|109703.7|109748.9|109698.9|32
1730260400000|2024-10-30 03:53:20|109752.2|109702.2|109751.1|109701.1|109753.7|109703.7|109744.2|109694.2|37
1730260410000|2024-10-30 03:53:30|109752.1|109702.1|109737.3|109687.3|109752.3|109702.3|109733.9|109683.9|30
1730260420000|2024-10-30 03:53:40|109736.6|109686.6|109744.8|109694.8|109746.6|109696.6|109735|109685|48
1730260430000|2024-10-30 03:53:50|109741.2|109691.2|109745.4|109695.4|109748.8|109698.8|109739.7|109689.7|63
1730260440000|2024-10-30 03:54:00|109744.4|109694.4|109748.3|109698.3|109751.3|109701.3|109739|109689|63
1730260450000|2024-10-30 03:54:10|109745.1|109695.1|109749.1|109699.1|109754.1|109704.1|109744.8|109694.8|51
1730260460000|2024-10-30 03:54:20|109749|109699|109751.3|109701.3|109754|109704|109741.1|109691.1|62
1730260470000|2024-10-30 03:54:30|109751.7|109701.7|109753.6|109703.6|109755.6|109705.6|109744.2|109694.2|38
1730260480000|2024-10-30 03:54:40|109753.2|109703.2|109755.1|109705.1|109761.5|109711.5|109748.1|109698.1|57
1730260490000|2024-10-30 03:54:50|109755.9|109705.9|109756|109706|109756.7|109706.7|109753.6|109703.6|18
1730260500000|2024-10-30 03:55:00|109755.8|109705.8|109748.8|109698.8|109756.9|109706.9|109748.8|109698.8|45
1730260510000|2024-10-30 03:55:10|109749.2|109699.2|109743.9|109693.9|109751.7|109701.7|109737.6|109687.6|56
1730260520000|2024-10-30 03:55:20|109742.7|109692.7|109740|109690|109746.7|109696.7|109738.2|109688.2|48
1730260530000|2024-10-30 03:55:30|109740.8|109690.8|109742.9|109692.9|109743.5|109693.5|109736.7|109686.7|55
1730260540000|2024-10-30 03:55:40|109744.3|109694.3|109744.8|109694.8|109748.7|109698.7|109740.3|109690.3|66
1730260550000|2024-10-30 03:55:50|109744.1|109694.1|109746.9|109696.9|109747.5|109697.5|109736.5|109686.5|60
1730260560000|2024-10-30 03:56:00|109745.8|109695.8|109749.4|109699.4|109752|109702|109744.6|109694.6|60
1730260570000|2024-10-30 03:56:10|109748.8|109698.8|109752.5|109702.5|109755.1|109705.1|109748.8|109698.8|47
1730260580000|2024-10-30 03:56:20|109754|109704|109752.3|109702.3|109754.6|109704.6|109745.8|109695.8|65
1730260590000|2024-10-30 03:56:30|109749.7|109699.7|109747.9|109697.9|109755.4|109705.4|109747.7|109697.7|32
1730260600000|2024-10-30 03:56:40|109745.9|109695.9|109747.3|109697.3|109750.3|109700.3|109741|109691|37
1730260610000|2024-10-30 03:56:50|109746.6|109696.6|109742|109692|109746.6|109696.6|109734.9|109684.9|44
1730260620000|2024-10-30 03:57:00|109741.6|109691.6|109741.6|109691.6|109747.1|109697.1|109738.1|109688.1|56
1730260630000|2024-10-30 03:57:10|109740.6|109690.6|109736.4|109686.4|109740.6|109690.6|109735.9|109685.9|23
1730260640000|2024-10-30 03:57:20|109736.3|109686.3|109736.6|109686.6|109736.6|109686.6|109735.5|109685.5|6
1730260650000|2024-10-30 03:57:30|109738.2|109688.2|109736.7|109686.7|109743.9|109693.9|109734.1|109684.1|57
1730260660000|2024-10-30 03:57:40|109737.4|109687.4|109746.8|109696.8|109750.5|109700.5|109737.4|109687.4|54
1730260670000|2024-10-30 03:57:50|109747|109697|109750.1|109700.1|109755.5|109705.5|109744.4|109694.4|57
1730260680000|2024-10-30 03:58:00|109753.1|109703.1|109754.4|109704.4|109755.3|109705.3|109748.7|109698.7|35
1730260690000|2024-10-30 03:58:10|109754.7|109704.7|109755.9|109705.9|109759.8|109709.8|109754.1|109704.1|42
1730260700000|2024-10-30 03:58:20|109755.3|109705.3|109741.5|109691.5|109756.6|109706.6|109739.1|109689.1|49
1730260710000|2024-10-30 03:58:30|109742.2|109692.2|109743.9|109693.9|109746.5|109696.5|109742|109692|44
1730260720000|2024-10-30 03:58:40|109743.3|109693.3|109743.4|109693.4|109745.7|109695.7|109740.5|109690.5|46
1730260730000|2024-10-30 03:58:50|109743.6|109693.6|109738.4|109688.4|109744.1|109694.1|109735.9|109685.9|56
1730260740000|2024-10-30 03:59:00|109740.1|109690.1|109742.6|109692.6|109744.9|109694.9|109740.1|109690.1|44
1730260750000|2024-10-30 03:59:10|109742.1|109692.1|109746.6|109696.6|109746.9|109696.9|109742.1|109692.1|44
1730260760000|2024-10-30 03:59:20|109746|109696|109744.6|109694.6|109747.1|109697.1|109739.5|109689.5|47
1730260770000|2024-10-30 03:59:30|109745.6|109695.6|109743.2|109693.2|109746.7|109696.7|109741.2|109691.2|38
1730260780000|2024-10-30 03:59:40|109743.4|109693.4|109748.2|109698.2|109748.4|109698.4|109742.4|109692.4|36
1730260790000|2024-10-30 03:59:50|109749.2|109699.2|109746.9|109696.9|109749.2|109699.2|109745.4|109695.4|30
1730260800000|2024-10-30 04:00:00|109746.3|109696.3|109749|109699|109749|109699|109744.8|109694.8|39
1730260810000|2024-10-30 04:00:10|109749.5|109699.5|109749.3|109699.3|109752.5|109702.5|109745.2|109695.2|47
1730260820000|2024-10-30 04:00:20|109749.4|109699.4|109743.6|109693.6|109750.3|109700.3|109739.5|109689.5|55
1730260830000|2024-10-30 04:00:30|109744.4|109694.4|109748.5|109698.5|109749.4|109699.4|109743.3|109693.3|49
1730260840000|2024-10-30 04:00:40|109748.6|109698.6|109760.8|109710.8|109763.2|109713.2|109747.6|109697.6|61
1730260850000|2024-10-30 04:00:50|109758.8|109708.8|109761.4|109711.4|109762|109712|109749.4|109699.4|55
1730260860000|2024-10-30 04:01:00|109753.4|109703.4|109756.2|109706.2|109762.2|109712.2|109752.9|109702.9|36
1730260870000|2024-10-30 04:01:10|109754.7|109704.7|109759.8|109709.8|109761.6|109711.6|109745.9|109695.9|51
1730260880000|2024-10-30 04:01:20|109761.2|109711.2|109760.9|109710.9|109766.1|109716.1|109758.9|109708.9|38
1730260890000|2024-10-30 04:01:30|109761|109711|109767.2|109717.2|109771.9|109721.9|109756|109706|62
1730260900000|2024-10-30 04:01:40|109768.6|109718.6|109770.6|109720.6|109774|109724|109760.6|109710.6|55
1730260910000|2024-10-30 04:01:50|109769.9|109719.9|109761.4|109711.4|109771.2|109721.2|109757.4|109707.4|65
1730260920000|2024-10-30 04:02:00|109758.9|109708.9|109759.1|109709.1|109760.9|109710.9|109753.3|109703.3|74
1730260930000|2024-10-30 04:02:10|109759.4|109709.4|109760.9|109710.9|109763.6|109713.6|109756.7|109706.7|40
1730260940000|2024-10-30 04:02:20|109761.8|109711.8|109767.1|109717.1|109767.3|109717.3|109756.8|109706.8|58
1730260950000|2024-10-30 04:02:30|109766.1|109716.1|109764.1|109714.1|109767.5|109717.5|109761|109711|44
1730260960000|2024-10-30 04:02:40|109763.4|109713.4|109762.2|109712.2|109767|109717|109758.5|109708.5|46
1730260970000|2024-10-30 04:02:50|109762.9|109712.9|109756.5|109706.5|109766.2|109716.2|109755.4|109705.4|49
1730260980000|2024-10-30 04:03:00|109756.8|109706.8|109756|109706|109761.2|109711.2|109753.8|109703.8|60
1730260990000|2024-10-30 04:03:10|109755.3|109705.3|109756.9|109706.9|109758.4|109708.4|109752.7|109702.7|33
1730261000000|2024-10-30 04:03:20|109753.7|109703.7|109761.6|109711.6|109762.9|109712.9|109753.7|109703.7|48
1730261010000|2024-10-30 04:03:30|109760.1|109710.1|109759.9|109709.9|109761.1|109711.1|109746.7|109696.7|62
1730261020000|2024-10-30 04:03:40|109760.2|109710.2|109760.7|109710.7|109762.5|109712.5|109755.4|109705.4|32
1730261030000|2024-10-30 04:03:50|109760.4|109710.4|109752.3|109702.3|109761.5|109711.5|109751.9|109701.9|49
1730261040000|2024-10-30 04:04:00|109753.9|109703.9|109748.1|109698.1|109755.2|109705.2|109744|109694|73
1730261050000|2024-10-30 04:04:10|109746.4|109696.4|109752.6|109702.6|109756.8|109706.8|109746.4|109696.4|41
1730261060000|2024-10-30 04:04:20|109754.7|109704.7|109753.9|109703.9|109760.1|109710.1|109752.3|109702.3|22
1730261070000|2024-10-30 04:04:30|109754|109704|109755|109705|109757.8|109707.8|109747.7|109697.7|30
1730261080000|2024-10-30 04:04:40|109755.2|109705.2|109764|109714|109764|109714|109752.9|109702.9|39
1730261090000|2024-10-30 04:04:50|109763.1|109713.1|109759|109709|109763.5|109713.5|109756.6|109706.6|29
1730261100000|2024-10-30 04:05:00|109758.7|109708.7|109761.2|109711.2|109762.9|109712.9|109753.2|109703.2|45
1730261110000|2024-10-30 04:05:10|109758.9|109708.9|109766.7|109716.7|109766.7|109716.7|109757.5|109707.5|33
1730261120000|2024-10-30 04:05:20|109766.6|109716.6|109763.7|109713.7|109766.6|109716.6|109753.3|109703.3|16
1730261130000|2024-10-30 04:05:30|109763.8|109713.8|109763.8|109713.8|109763.8|109713.8|109754.6|109704.6|31
1730261140000|2024-10-30 04:05:40|109761.5|109711.5|109752.9|109702.9|109762|109712|109747.2|109697.2|61
1730261150000|2024-10-30 04:05:50|109755.2|109705.2|109751.2|109701.2|109756.2|109706.2|109750|109700|45
1730261160000|2024-10-30 04:06:00|109752.4|109702.4|109751.1|109701.1|109754.9|109704.9|109748|109698|43
1730261170000|2024-10-30 04:06:10|109752.2|109702.2|109744.4|109694.4|109752.4|109702.4|109739.5|109689.5|49
1730261180000|2024-10-30 04:06:20|109744.2|109694.2|109748.5|109698.5|109750.8|109700.8|109741.5|109691.5|53
1730261190000|2024-10-30 04:06:30|109750.3|109700.3|109755|109705|109755|109705|109747|109697|69
1730261200000|2024-10-30 04:06:40|109754.9|109704.9|109755.2|109705.2|109757.9|109707.9|109749.4|109699.4|51
1730261210000|2024-10-30 04:06:50|109757.3|109707.3|109761.3|109711.3|109761.3|109711.3|109749.7|109699.7|38
1730261220000|2024-10-30 04:07:00|109764.5|109714.5|109763.3|109713.3|109764.5|109714.5|109758.4|109708.4|25
1730261230000|2024-10-30 04:07:10|109763.6|109713.6|109763.3|109713.3|109763.6|109713.6|109763.2|109713.2|5
1730261240000|2024-10-30 04:07:20|109763.1|109713.1|109763|109713|109764.9|109714.9|109753.3|109703.3|31
1730261250000|2024-10-30 04:07:30|109763.2|109713.2|109764.7|109714.7|109765.2|109715.2|109761|109711|10
1730261260000|2024-10-30 04:07:40|109764.8|109714.8|109765.1|109715.1|109765.1|109715.1|109764.8|109714.8|4
1730261270000|2024-10-30 04:07:50|109765|109715|109765|109715|109765.2|109715.2|109765|109715|6
1730261280000|2024-10-30 04:08:00|109760.9|109710.9|109764.2|109714.2|109765.6|109715.6|109752.7|109702.7|45
1730261290000|2024-10-30 04:08:10|109764.9|109714.9|109755.4|109705.4|109764.9|109714.9|109752|109702|75
1730261300000|2024-10-30 04:08:20|109756.7|109706.7|109751.9|109701.9|109757.5|109707.5|109750.6|109700.6|64
1730261310000|2024-10-30 04:08:30|109754.3|109704.3|109744.8|109694.8|109754.3|109704.3|109743.7|109693.7|36
1730261320000|2024-10-30 04:08:40|109744.9|109694.9|109743.6|109693.6|109744.9|109694.9|109741.7|109691.7|9
1730261330000|2024-10-30 04:08:50|109743.3|109693.3|109740.3|109690.3|109743.3|109693.3|109740.2|109690.2|11
1730261340000|2024-10-30 04:09:00|109738.8|109688.8|109739.6|109689.6|109743.5|109693.5|109737.3|109687.3|37
1730261350000|2024-10-30 04:09:10|109740.1|109690.1|109743.4|109693.4|109743.7|109693.7|109740.1|109690.1|21
1730261360000|2024-10-30 04:09:20|109743.8|109693.8|109751.5|109701.5|109754.4|109704.4|109743.4|109693.4|24
1730261370000|2024-10-30 04:09:30|109751.6|109701.6|109751.8|109701.8|109754.9|109704.9|109745.7|109695.7|36
1730261380000|2024-10-30 04:09:40|109753|109703|109752.8|109702.8|109753.3|109703.3|109749|109699|42
1730261390000|2024-10-30 04:09:50|109751.7|109701.7|109755.3|109705.3|109755.3|109705.3|109749.6|109699.6|41
1730261400000|2024-10-30 04:10:00|109754|109704|109745.1|109695.1|109754.9|109704.9|109738.4|109688.4|53
1730261410000|2024-10-30 04:10:10|109742.6|109692.6|109744.5|109694.5|109745.8|109695.8|109740.1|109690.1|53
1730261420000|2024-10-30 04:10:20|109744.2|109694.2|109742.3|109692.3|109745.5|109695.5|109739.5|109689.5|54
1730261430000|2024-10-30 04:10:30|109742.9|109692.9|109743.1|109693.1|109744.8|109694.8|109741.6|109691.6|15
1730261440000|2024-10-30 04:10:40|109741.9|109691.9|109746.2|109696.2|109750.4|109700.4|109740|109690|61
1730261450000|2024-10-30 04:10:50|109746.5|109696.5|109747.3|109697.3|109751.6|109701.6|109743.6|109693.6|48
1730261460000|2024-10-30 04:11:00|109747.4|109697.4|109748.6|109698.6|109749|109699|109745.6|109695.6|43
1730261470000|2024-10-30 04:11:10|109746.8|109696.8|109736|109686|109750.8|109700.8|109734.5|109684.5|59
1730261480000|2024-10-30 04:11:20|109735.9|109685.9|109737|109687|109739.8|109689.8|109733.8|109683.8|40
1730261490000|2024-10-30 04:11:30|109736.9|109686.9|109726|109676|109740.4|109690.4|109720.4|109670.4|62
1730261500000|2024-10-30 04:11:40|109727.6|109677.6|109721.7|109671.7|109727.7|109677.7|109719.8|109669.8|50
1730261510000|2024-10-30 04:11:50|109723.6|109673.6|109720.7|109670.7|109724|109674|109719.3|109669.3|17
1730261520000|2024-10-30 04:12:00|109722.8|109672.8|109720.8|109670.8|109723.9|109673.9|109713.8|109663.8|30
1730261530000|2024-10-30 04:12:10|109717|109667|109720.2|109670.2|109721|109671|109717|109667|47
1730261540000|2024-10-30 04:12:20|109720|109670|109720.4|109670.4|109755.9|109672.3|109713.6|109629.7|54
1730261550000|2024-10-30 04:12:30|109720.2|109670.2|109719.2|109669.2|109720.2|109670.2|109715.1|109665.1|34
1730261560000|2024-10-30 04:12:40|109719.5|109669.5|109722.7|109672.7|109723.4|109673.4|109714.7|109664.7|25
1730261570000|2024-10-30 04:12:50|109721.8|109671.8|109724.3|109674.3|109725.2|109675.2|109713.5|109663.5|35
1730261580000|2024-10-30 04:13:00|109723.3|109673.3|109726.1|109676.1|109731.1|109681.1|109720.7|109670.7|73
1730261590000|2024-10-30 04:13:10|109725.7|109675.7|109727.9|109677.9|109729.6|109679.6|109724.2|109674.2|77
1730261600000|2024-10-30 04:13:20|109728.3|109678.3|109727.3|109677.3|109730.1|109680.1|109724.9|109674.9|70
1730261610000|2024-10-30 04:13:30|109727.5|109677.5|109725.4|109675.4|109728.6|109678.6|109722.1|109672.1|70
1730261620000|2024-10-30 04:13:40|109725.3|109675.3|109719.7|109669.7|109727.5|109677.5|109719.7|109669.7|66
1730261630000|2024-10-30 04:13:50|109725.9|109675.9|109725.9|109675.9|109728.1|109678.1|109721.8|109671.8|68
1730261640000|2024-10-30 04:14:00|109726.6|109676.6|109730.8|109680.8|109731.3|109681.3|109723.4|109673.4|63
1730261650000|2024-10-30 04:14:10|109730.7|109680.7|109731.8|109681.8|109733.1|109683.1|109727.3|109677.3|66
1730261660000|2024-10-30 04:14:20|109731.4|109681.4|109728.8|109678.8|109734.2|109684.2|109726.7|109676.7|65
1730261670000|2024-10-30 04:14:30|109729.9|109679.9|109724.7|109674.7|109730.2|109680.2|109724.7|109674.7|66
1730261680000|2024-10-30 04:14:40|109724.4|109674.4|109728.5|109678.5|109731.1|109681.1|109723.8|109673.8|50
1730261690000|2024-10-30 04:14:50|109728.2|109678.2|109731|109681|109732.2|109682.2|109727.8|109677.8|30
1730261700000|2024-10-30 04:15:00|109731.2|109681.2|109729.9|109679.9|109731.8|109681.8|109728.6|109678.6|40
1730261710000|2024-10-30 04:15:10|109730.2|109680.2|109731.2|109681.2|109734.1|109684.1|109728.8|109678.8|27
1730261720000|2024-10-30 04:15:20|109732|109682|109730.7|109680.7|109734.8|109684.8|109729.2|109679.2|39
1730261730000|2024-10-30 04:15:30|109731.4|109681.4|109733.5|109683.5|109734.2|109684.2|109730.7|109680.7|16
1730261740000|2024-10-30 04:15:40|109736.9|109686.9|109728.4|109678.4|109736.9|109686.9|109727.2|109677.2|48
1730261750000|2024-10-30 04:15:50|109730|109680|109726.8|109676.8|109730|109680|109724.2|109674.2|34
1730261760000|2024-10-30 04:16:00|109727.4|109677.4|109729.8|109679.8|109730.6|109680.6|109725.5|109675.5|22
1730261770000|2024-10-30 04:16:10|109730|109680|109729.8|109679.8|109730.1|109680.1|109729.8|109679.8|7
1730261780000|2024-10-30 04:16:20|109729.7|109679.7|109729.8|109679.8|109729.9|109679.9|109729.7|109679.7|4
1730261790000|2024-10-30 04:16:30|109729.9|109679.9|109730.5|109680.5|109730.8|109680.8|109726.7|109676.7|38
1730261800000|2024-10-30 04:16:40|109728.6|109678.6|109727.5|109677.5|109730.4|109680.4|109725.4|109675.4|51
1730261810000|2024-10-30 04:16:50|109728.2|109678.2|109728.8|109678.8|109730.3|109680.3|109727.7|109677.7|23
1730261820000|2024-10-30 04:17:00|109729|109679|109729.6|109679.6|109733.2|109683.2|109726.8|109676.8|42
1730261830000|2024-10-30 04:17:10|109728.8|109678.8|109729.8|109679.8|109730|109680|109726.4|109676.4|26
1730261840000|2024-10-30 04:17:20|109729.7|109679.7|109730.9|109680.9|109731.8|109681.8|109727.4|109677.4|28
1730261850000|2024-10-30 04:17:30|109731|109681|109734|109684|109736.5|109686.5|109729.6|109679.6|47
1730261860000|2024-10-30 04:17:40|109734.1|109684.1|109731.7|109681.7|109737.9|109687.9|109729.9|109679.9|43
1730261870000|2024-10-30 04:17:50|109731.8|109681.8|109730.5|109680.5|109731.9|109681.9|109730.4|109680.4|7
1730261880000|2024-10-30 04:18:00|109730.9|109680.9|109730.2|109680.2|109733.6|109683.6|109726.4|109676.4|49
1730261890000|2024-10-30 04:18:10|109728.9|109678.9|109729|109679|109731.1|109681.1|109726.5|109676.5|31
1730261900000|2024-10-30 04:18:20|109728.9|109678.9|109730.8|109680.8|109731.7|109681.7|109728.3|109678.3|19
1730261910000|2024-10-30 04:18:30|109732.1|109682.1|109734.5|109684.5|109735.6|109685.6|109728.9|109678.9|40
1730261920000|2024-10-30 04:18:40|109734.6|109684.6|109733.9|109683.9|109737.1|109687.1|109732.5|109682.5|41
1730261930000|2024-10-30 04:18:50|109733|109683|109735.2|109685.2|109739.2|109689.2|109731.3|109681.3|39
1730261940000|2024-10-30 04:19:00|109735|109685|109735.1|109685.1|109735.3|109685.3|109735|109685|6
1730261950000|2024-10-30 04:19:10|109735.2|109685.2|109735.1|109685.1|109735.3|109685.3|109735.1|109685.1|5
1730261960000|2024-10-30 04:19:20|109735|109685|109735.9|109685.9|109735.9|109685.9|109735|109685|5
1730261970000|2024-10-30 04:19:30|109735.2|109685.2|109734.4|109684.4|109736|109686|109730.2|109680.2|30
1730261980000|2024-10-30 04:19:40|109734.7|109684.7|109733.7|109683.7|109736.5|109686.5|109733.2|109683.2|17
1730261990000|2024-10-30 04:19:50|109733.8|109683.8|109729.7|109679.7|109734.4|109684.4|109728.9|109678.9|30
1730262000000|2024-10-30 04:20:00|109733.2|109683.2|109729.5|109679.5|109733.2|109683.2|109725.9|109675.9|49
1730262010000|2024-10-30 04:20:10|109729.2|109679.2|109727.2|109677.2|109730|109680|109725.5|109675.5|39
1730262020000|2024-10-30 04:20:20|109727.6|109677.6|109730.4|109680.4|109732|109682|109725.1|109675.1|59
1730262030000|2024-10-30 04:20:30|109730.9|109680.9|109730.9|109680.9|109733|109683|109728.6|109678.6|23
1730262040000|2024-10-30 04:20:40|109730.8|109680.8|109730.5|109680.5|109730.8|109680.8|109725.9|109675.9|54
1730262050000|2024-10-30 04:20:50|109726.8|109676.8|109730|109680|109731|109681|109726.6|109676.6|45
1730262060000|2024-10-30 04:21:00|109729.9|109679.9|109731.7|109681.7|109737.9|109687.9|109727|109677|59
1730262070000|2024-10-30 04:21:10|109731.8|109681.8|109736.5|109686.5|109741|109691|109730.2|109680.2|53
1730262080000|2024-10-30 04:21:20|109736.2|109686.2|109734.5|109684.5|109742.2|109692.2|109732.3|109682.3|60
1730262090000|2024-10-30 04:21:30|109733.8|109683.8|109730.8|109680.8|109735.5|109685.5|109730.8|109680.8|61
1730262100000|2024-10-30 04:21:40|109732.1|109682.1|109731.1|109681.1|109736.5|109686.5|109729.6|109679.6|56
1730262110000|2024-10-30 04:21:50|109730.4|109680.4|109736|109686|109736|109686|109730|109680|50
1730262120000|2024-10-30 04:22:00|109735.2|109685.2|109738.8|109688.8|109745.8|109695.8|109732.9|109682.9|62
1730262130000|2024-10-30 04:22:10|109739.8|109689.8|109744.9|109694.9|109749.2|109699.2|109737.6|109687.6|73
1730262140000|2024-10-30 04:22:20|109743.5|109693.5|109745.5|109695.5|109751|109701|109741.3|109691.3|60
1730262150000|2024-10-30 04:22:30|109744.6|109694.6|109750.7|109700.7|109756.9|109706.9|109741.7|109691.7|77
1730262160000|2024-10-30 04:22:40|109749.2|109699.2|109750.2|109700.2|109756.3|109706.3|109748.6|109698.6|62
1730262170000|2024-10-30 04:22:50|109751.4|109701.4|109746.2|109696.2|109753.7|109703.7|109741.2|109691.2|59
1730262180000|2024-10-30 04:23:00|109745.4|109695.4|109743.4|109693.4|109748.3|109698.3|109742.2|109692.2|60
1730262190000|2024-10-30 04:23:10|109741.4|109691.4|109742.1|109692.1|109745.9|109695.9|109739|109689|62
1730262200000|2024-10-30 04:23:20|109741.8|109691.8|109741|109691|109746.1|109696.1|109739.1|109689.1|69
1730262210000|2024-10-30 04:23:30|109740.4|109690.4|109745.1|109695.1|109745.5|109695.5|109739.4|109689.4|58
1730262220000|2024-10-30 04:23:40|109746.1|109696.1|109747.8|109697.8|109753.1|109703.1|109742|109692|75
1730262230000|2024-10-30 04:23:50|109749|109699|109749.9|109699.9|109755.3|109705.3|109745.5|109695.5|64
1730262240000|2024-10-30 04:24:00|109750|109700|109752.9|109702.9|109757|109707|109748.2|109698.2|33
1730262250000|2024-10-30 04:24:10|109752.8|109702.8|109757.2|109707.2|109757.2|109707.2|109752.8|109702.8|18
1730262260000|2024-10-30 04:24:20|109755.8|109705.8|109756.4|109706.4|109756.4|109706.4|109755.3|109705.3|7
1730262270000|2024-10-30 04:24:30|109756.3|109706.3|109756.4|109706.4|109756.4|109706.4|109756.3|109706.3|4
1730262280000|2024-10-30 04:24:40|109756|109706|109752.3|109702.3|109757.3|109707.3|109748.6|109698.6|12
1730262290000|2024-10-30 04:24:50|109750.2|109700.2|109741.3|109691.3|109751.5|109701.5|109740.5|109690.5|65
1730262300000|2024-10-30 04:25:00|109740|109690|109743.4|109693.4|109743.5|109693.5|109736.5|109686.5|42
1730262310000|2024-10-30 04:25:10|109743.2|109693.2|109735|109685|109743.2|109693.2|109730.6|109680.6|39
1730262320000|2024-10-30 04:25:20|109734.6|109684.6|109734.9|109684.9|109734.9|109684.9|109734.6|109684.6|4
1730262330000|2024-10-30 04:25:30|109734.8|109684.8|109735.2|109685.2|109740.8|109690.8|109734|109684|25
1730262340000|2024-10-30 04:25:40|109734.8|109684.8|109736.9|109686.9|109740.6|109690.6|109733.7|109683.7|66
1730262350000|2024-10-30 04:25:50|109736.4|109686.4|109737.2|109687.2|109741.1|109691.1|109734.7|109684.7|66
1730262360000|2024-10-30 04:26:00|109736.2|109686.2|109740.7|109690.7|109742.9|109692.9|109734.2|109684.2|67
1730262370000|2024-10-30 04:26:10|109738.6|109688.6|109746.7|109696.7|109749.5|109699.5|109736.5|109686.5|58
1730262380000|2024-10-30 04:26:20|109744.7|109694.7|109738.3|109688.3|109749.6|109699.6|109737.9|109687.9|38
1730262390000|2024-10-30 04:26:30|109739|109689|109735.3|109685.3|109744.7|109694.7|109731.5|109681.5|63
1730262400000|2024-10-30 04:26:40|109732.9|109682.9|109729.2|109679.2|109734.5|109684.5|109727.1|109677.1|36
1730262410000|2024-10-30 04:26:50|109729.9|109679.9|109729.7|109679.7|109729.9|109679.9|109729.6|109679.6|5
1730262420000|2024-10-30 04:27:00|109727.4|109677.4|109722.3|109672.3|109729.4|109679.4|109717|109667|51
1730262430000|2024-10-30 04:27:10|109721.8|109671.8|109723.7|109673.7|109726.9|109676.9|109721.7|109671.7|29
1730262440000|2024-10-30 04:27:20|109723.3|109673.3|109727.1|109677.1|109730.3|109680.3|109723.2|109673.2|61
1730262450000|2024-10-30 04:27:30|109726.9|109676.9|109730|109680|109734.8|109684.8|109726.9|109676.9|57
1730262460000|2024-10-30 04:27:40|109731.5|109681.5|109727|109677|109733.6|109683.6|109727|109677|56
1730262470000|2024-10-30 04:27:50|109729.6|109679.6|109727.8|109677.8|109734.5|109684.5|109726.1|109676.1|63
1730262480000|2024-10-30 04:28:00|109727.7|109677.7|109728.5|109678.5|109729.3|109679.3|109723.8|109673.8|30
1730262490000|2024-10-30 04:28:10|109728.8|109678.8|109725.1|109675.1|109729.3|109679.3|109723.2|109673.2|57
1730262500000|2024-10-30 04:28:20|109723.6|109673.6|109729.1|109679.1|109729.9|109679.9|109723.6|109673.6|32
1730262510000|2024-10-30 04:28:30|109730.6|109680.6|109727.3|109677.3|109731.4|109681.4|109725.4|109675.4|44
1730262520000|2024-10-30 04:28:40|109727.2|109677.2|109730.9|109680.9|109733.4|109683.4|109726.5|109676.5|40
1730262530000|2024-10-30 04:28:50|109732.2|109682.2|109729.1|109679.1|109732.2|109682.2|109727.5|109677.5|17
1730262540000|2024-10-30 04:29:00|109727.8|109677.8|109723.8|109673.8|109729.2|109679.2|109721.3|109671.3|38
1730262550000|2024-10-30 04:29:10|109723.5|109673.5|109722.3|109672.3|109725.6|109675.6|109719.2|109669.2|66
1730262560000|2024-10-30 04:29:20|109721.7|109671.7|109722.4|109672.4|109723|109673|109717|109667|64
1730262570000|2024-10-30 04:29:30|109721.5|109671.5|109722.6|109672.6|109723|109673|109717.9|109667.9|65
1730262580000|2024-10-30 04:29:40|109722.1|109672.1|109719|109669|109723.2|109673.2|109716.1|109666.1|65
1730262590000|2024-10-30 04:29:50|109720.1|109670.1|109722.1|109672.1|109723.5|109673.5|109718.2|109668.2|65
1730262600000|2024-10-30 04:30:00|109722.4|109672.4|109715.8|109665.8|109723.8|109673.8|109708.5|109658.5|57
1730262610000|2024-10-30 04:30:10|109716.6|109666.6|109711.4|109661.4|109716.8|109666.8|109709.6|109659.6|62
1730262620000|2024-10-30 04:30:20|109712.5|109662.5|109706.6|109656.6|109714.2|109664.2|109704.2|109654.2|33
1730262630000|2024-10-30 04:30:30|109707.2|109657.2|109704|109654|109708.2|109658.2|109704|109654|16
1730262640000|2024-10-30 04:30:40|109706.4|109656.4|109715.3|109665.3|109715.3|109665.3|109703.6|109653.6|57
1730262650000|2024-10-30 04:30:50|109714.7|109664.7|109698.8|109648.8|109714.7|109664.7|109696.4|109646.4|45
1730262660000|2024-10-30 04:31:00|109699.2|109649.2|109697.6|109647.6|109701.4|109651.4|109696.6|109646.6|40
1730262670000|2024-10-30 04:31:10|109698.2|109648.2|109705.9|109655.9|109710.8|109660.8|109695.7|109645.7|61
1730262680000|2024-10-30 04:31:20|109706.6|109656.6|109700.4|109650.4|109707.5|109657.5|109697.8|109647.8|71
1730262690000|2024-10-30 04:31:30|109699.8|109649.8|109700.4|109650.4|109701.4|109651.4|109695.2|109645.2|61
1730262700000|2024-10-30 04:31:40|109697.8|109647.8|109701.2|109651.2|109702.1|109652.1|109697.8|109647.8|15
1730262710000|2024-10-30 04:31:50|109701.1|109651.1|109699.9|109649.9|109701.3|109651.3|109699|109649|14
1730262720000|2024-10-30 04:32:00|109699.8|109649.8|109694.6|109644.6|109700.1|109650.1|109691|109641|14
1730262730000|2024-10-30 04:32:10|109692.9|109642.9|109694.6|109644.6|109701.3|109651.3|109692|109642|50
1730262740000|2024-10-30 04:32:20|109693.2|109643.2|109686.1|109636.1|109696.7|109646.7|109685.6|109635.6|56
1730262750000|2024-10-30 04:32:30|109686.6|109636.6|109679.4|109629.4|109689|109639|109677.2|109627.2|69
1730262760000|2024-10-30 04:32:40|109680.9|109630.9|109684.4|109634.4|109684.4|109634.4|109677.3|109627.3|61
1730262770000|2024-10-30 04:32:50|109681|109631|109689.2|109639.2|109689.2|109639.2|109680.8|109630.8|52
1730262780000|2024-10-30 04:33:00|109688.6|109638.6|109693|109643|109694.4|109644.4|109683.3|109633.3|55
1730262790000|2024-10-30 04:33:10|109693.3|109643.3|109692|109642|109694.4|109644.4|109687.1|109637.1|59
1730262800000|2024-10-30 04:33:20|109693.6|109643.6|109694.9|109644.9|109697.9|109647.9|109691.6|109641.6|43
1730262810000|2024-10-30 04:33:30|109694.5|109644.5|109687.5|109637.5|109697|109647|109684.6|109634.6|54
1730262820000|2024-10-30 04:33:40|109686.8|109636.8|109684.4|109634.4|109688.9|109638.9|109683|109633|44
1730262830000|2024-10-30 04:33:50|109682.7|109632.7|109679.1|109629.1|109683.1|109633.1|109676|109626|65
1730262840000|2024-10-30 04:34:00|109678.3|109628.3|109678.4|109628.4|109680.7|109630.7|109675.6|109625.6|43
1730262850000|2024-10-30 04:34:10|109678.5|109628.5|109672.3|109622.3|109679.7|109629.7|109671.1|109621.1|36
1730262860000|2024-10-30 04:34:20|109671.8|109621.8|109667.8|109617.8|109676.9|109626.9|109667.3|109617.3|71
1730262870000|2024-10-30 04:34:30|109668.4|109618.4|109680.5|109630.5|109680.5|109630.5|109665.9|109615.9|70
1730262880000|2024-10-30 04:34:40|109678.1|109628.1|109676.6|109626.6|109681.6|109631.6|109673.8|109623.8|66
1730262890000|2024-10-30 04:34:50|109678|109628|109684.5|109634.5|109685.6|109635.6|109678|109628|58
1730262900000|2024-10-30 04:35:00|109683|109633|109676.7|109626.7|109685.1|109635.1|109676.1|109626.1|65
1730262910000|2024-10-30 04:35:10|109677.1|109627.1|109679.2|109629.2|109683.4|109633.4|109677|109627|22
1730262920000|2024-10-30 04:35:20|109677.8|109627.8|109671.2|109621.2|109678.2|109628.2|109670.6|109620.6|66
1730262930000|2024-10-30 04:35:30|109670.2|109620.2|109669|109619|109673.5|109623.5|109668|109618|64
1730262940000|2024-10-30 04:35:40|109669.1|109619.1|109669.5|109619.5|109670.8|109620.8|109666|109616|36
1730262950000|2024-10-30 04:35:50|109669.1|109619.1|109669.1|109619.1|109669.1|109619.1|109669.1|109619.1|1
1730262960000|2024-10-30 04:36:00|109669|109619|109666.8|109616.8|109669|109619|109664.2|109614.2|56
1730262970000|2024-10-30 04:36:10|109666.6|109616.6|109675.3|109625.3|109677.3|109627.3|109665.1|109615.1|59
1730262980000|2024-10-30 04:36:20|109674.3|109624.3|109674.8|109624.8|109679.2|109629.2|109673.2|109623.2|59
1730262990000|2024-10-30 04:36:30|109676.5|109626.5|109678.6|109628.6|109683|109633|109673.7|109623.7|60
1730263000000|2024-10-30 04:36:40|109678.9|109628.9|109681.9|109631.9|109682.8|109632.8|109678.9|109628.9|11
1730263010000|2024-10-30 04:36:50|109682|109632|109692|109642|109693.9|109643.9|109682|109632|31
1730263020000|2024-10-30 04:37:00|109691.6|109641.6|109700|109650|109700.1|109650.1|109690.3|109640.3|56
1730263030000|2024-10-30 04:37:10|109699.7|109649.7|109703|109653|109703.5|109653.5|109698.2|109648.2|43
1730263040000|2024-10-30 04:37:20|109701|109651|109701.2|109651.2|109705|109655|109699.7|109649.7|38
1730263050000|2024-10-30 04:37:30|109701.6|109651.6|109701.6|109651.6|109704.6|109654.6|109698.7|109648.7|38
1730263060000|2024-10-30 04:37:40|109701.7|109651.7|109699|109649|109701.7|109651.7|109698.8|109648.8|10
1730263070000|2024-10-30 04:37:50|109699.1|109649.1|109699.4|109649.4|109699.4|109649.4|109699.1|109649.1|5
1730263080000|2024-10-30 04:38:00|109696.5|109646.5|109685.6|109635.6|109696.5|109646.5|109680|109630|58
1730263090000|2024-10-30 04:38:10|109689.6|109639.6|109683.9|109633.9|109689.6|109639.6|109681.1|109631.1|59
1730263100000|2024-10-30 04:38:20|109684.4|109634.4|109678.9|109628.9|109684.8|109634.8|109673.6|109623.6|59
1730263110000|2024-10-30 04:38:30|109680.2|109630.2|109678.6|109628.6|109680.2|109630.2|109675.2|109625.2|63
1730263120000|2024-10-30 04:38:40|109675.9|109625.9|109686.6|109636.6|109691.1|109641.1|109675.9|109625.9|52
1730263130000|2024-10-30 04:38:50|109689.1|109639.1|109694.4|109644.4|109696.2|109646.2|109685.6|109635.6|42
1730263140000|2024-10-30 04:39:00|109692.6|109642.6|109704|109654|109704.7|109654.7|109692.6|109642.6|45
1730263150000|2024-10-30 04:39:10|109704.3|109654.3|109707|109657|109708.2|109658.2|109704|109654|22
1730263160000|2024-10-30 04:39:20|109707.2|109657.2|109701.5|109651.5|109707.2|109657.2|109699.8|109649.8|19
1730263170000|2024-10-30 04:39:30|109702|109652|109700.1|109650.1|109703|109653|109689.8|109639.8|28
1730263180000|2024-10-30 04:39:40|109699.7|109649.7|109701.2|109651.2|109701.2|109651.2|109698.2|109648.2|8
1730263190000|2024-10-30 04:39:50|109701.1|109651.1|109702.4|109652.4|109703|109653|109701.1|109651.1|10
1730263200000|2024-10-30 04:40:00|109701.2|109651.2|109693.7|109643.7|109701.2|109651.2|109687|109637|29
1730263210000|2024-10-30 04:40:10|109693.8|109643.8|109693.8|109643.8|109697.4|109647.4|109684.7|109634.7|33
1730263220000|2024-10-30 04:40:20|109691.5|109641.5|109684.9|109634.9|109691.5|109641.5|109682.6|109632.6|57
1730263230000|2024-10-30 04:40:30|109685|109635|109681.7|109631.7|109687.5|109637.5|109678.8|109628.8|63
1730263240000|2024-10-30 04:40:40|109683.1|109633.1|109681.1|109631.1|109686.8|109636.8|109678.2|109628.2|65
1730263250000|2024-10-30 04:40:50|109679.3|109629.3|109688.1|109638.1|109692.5|109642.5|109675.5|109625.5|63
1730263260000|2024-10-30 04:41:00|109688|109638|109698.2|109648.2|109699.7|109649.7|109686.3|109636.3|51
1730263270000|2024-10-30 04:41:10|109697|109647|109707.9|109657.9|109708.4|109658.4|109696.9|109646.9|45
1730263280000|2024-10-30 04:41:20|109706|109656|109706.6|109656.6|109708.9|109658.9|109704.9|109654.9|33
1730263290000|2024-10-30 04:41:30|109707.2|109657.2|109707.6|109657.6|109707.7|109657.7|109706|109656|8
1730263300000|2024-10-30 04:41:40|109707.5|109657.5|109707.5|109657.5|109707.5|109657.5|109705.5|109655.5|7
1730263310000|2024-10-30 04:41:50|109707.6|109657.6|109708.5|109658.5|109709.7|109659.7|109707.5|109657.5|6
1730263320000|2024-10-30 04:42:00|109709.5|109659.5|109693.7|109643.7|109710.4|109660.4|109691.1|109641.1|41
1730263330000|2024-10-30 04:42:10|109693.6|109643.6|109677.4|109627.4|109693.6|109643.6|109675.5|109625.5|58
1730263340000|2024-10-30 04:42:20|109677.1|109627.1|109675.6|109625.6|109680.5|109630.5|109672.4|109622.4|62
1730263350000|2024-10-30 04:42:30|109676.6|109626.6|109678.5|109628.5|109684.9|109634.9|109671.2|109621.2|39
1730263360000|2024-10-30 04:42:40|109682.1|109632.1|109681.3|109631.3|109682.1|109632.1|109677.5|109627.5|16
1730263370000|2024-10-30 04:42:50|109680.7|109630.7|109702|109652|109703.3|109653.3|109680.7|109630.7|32
1730263380000|2024-10-30 04:43:00|109701.4|109651.4|109705.5|109655.5|109707.6|109657.6|109701|109651|34
1730263390000|2024-10-30 04:43:10|109707.4|109657.4|109705.6|109655.6|109708.5|109658.5|109704.3|109654.3|36
1730263400000|2024-10-30 04:43:20|109706.8|109656.8|109708.9|109658.9|109708.9|109658.9|109704.3|109654.3|28
1730263410000|2024-10-30 04:43:30|109709|109659|109707.7|109657.7|109709.4|109659.4|109699.8|109649.8|36
1730263420000|2024-10-30 04:43:40|109707.6|109657.6|109707|109657|109708.6|109658.6|109703.9|109653.9|30
1730263430000|2024-10-30 04:43:50|109705.3|109655.3|109701.7|109651.7|109706.6|109656.6|109699.5|109649.5|46
1730263440000|2024-10-30 04:44:00|109700.9|109650.9|109701.1|109651.1|109705.6|109655.6|109697.1|109647.1|56
1730263450000|2024-10-30 04:44:10|109701.8|109651.8|109691.8|109641.8|109702.3|109652.3|109686|109636|50
1730263460000|2024-10-30 04:44:20|109691.1|109641.1|109688.8|109638.8|109694.4|109644.4|109688.8|109638.8|50
1730263470000|2024-10-30 04:44:30|109691.5|109641.5|109693|109643|109699.8|109649.8|109688.9|109638.9|57
1730263480000|2024-10-30 04:44:40|109695.9|109645.9|109696.6|109646.6|109702.7|109652.7|109691.7|109641.7|67
1730263490000|2024-10-30 04:44:50|109699.2|109649.2|109702.5|109652.5|109704.6|109654.6|109695.3|109645.3|41
1730263500000|2024-10-30 04:45:00|109703.3|109653.3|109700.4|109650.4|109703.3|109653.3|109699.9|109649.9|21
1730263510000|2024-10-30 04:45:10|109700.1|109650.1|109700.5|109650.5|109702.7|109652.7|109696.8|109646.8|39
1730263520000|2024-10-30 04:45:20|109699.3|109649.3|109689.1|109639.1|109701.4|109651.4|109687|109637|37
1730263530000|2024-10-30 04:45:30|109690.5|109640.5|109680.8|109630.8|109693.1|109643.1|109679.8|109629.8|62
1730263540000|2024-10-30 04:45:40|109679.8|109629.8|109683.9|109633.9|109685.8|109635.8|109679.8|109629.8|47
1730263550000|2024-10-30 04:45:50|109684|109634|109682.9|109632.9|109686.8|109636.8|109680.8|109630.8|37
1730263560000|2024-10-30 04:46:00|109683.8|109633.8|109688.2|109638.2|109694.5|109644.5|109680.4|109630.4|66
1730263570000|2024-10-30 04:46:10|109690.2|109640.2|109694.7|109644.7|109697.5|109647.5|109688.4|109638.4|49
1730263580000|2024-10-30 04:46:20|109694.6|109644.6|109698.2|109648.2|109699|109649|109694.6|109644.6|13
1730263590000|2024-10-30 04:46:30|109698.1|109648.1|109697.9|109647.9|109698.5|109648.5|109697.9|109647.9|5
1730263600000|2024-10-30 04:46:40|109697.7|109647.7|109698|109648|109698|109648|109697.7|109647.7|4
1730263610000|2024-10-30 04:46:50|109697.9|109647.9|109702.5|109652.5|109703.2|109653.2|109697.9|109647.9|20
1730263620000|2024-10-30 04:47:00|109702.8|109652.8|109702.3|109652.3|109703.3|109653.3|109697.8|109647.8|23
1730263630000|2024-10-30 04:47:10|109702.4|109652.4|109689.5|109639.5|109703.5|109653.5|109685.6|109635.6|57
1730263640000|2024-10-30 04:47:20|109692.1|109642.1|109691|109641|109694.2|109644.2|109690.3|109640.3|11
1730263650000|2024-10-30 04:47:30|109690.9|109640.9|109691.1|109641.1|109691.1|109641.1|109690.8|109640.8|5
1730263660000|2024-10-30 04:47:40|109691.3|109641.3|109694.2|109644.2|109695.7|109645.7|109689.3|109639.3|27
1730263670000|2024-10-30 04:47:50|109698|109648|109699.3|109649.3|109699.3|109649.3|109691|109641|46
1730263680000|2024-10-30 04:48:00|109697.8|109647.8|109701.7|109651.7|109702.6|109652.6|109697.8|109647.8|36
1730263690000|2024-10-30 04:48:10|109702.2|109652.2|109701.2|109651.2|109703.1|109653.1|109698.5|109648.5|26
1730263700000|2024-10-30 04:48:20|109701.1|109651.1|109702.2|109652.2|109702.4|109652.4|109694|109644|38
1730263710000|2024-10-30 04:48:30|109701.9|109651.9|109695|109645|109701.9|109651.9|109691.7|109641.7|53
1730263720000|2024-10-30 04:48:40|109694.5|109644.5|109689.5|109639.5|109695.8|109645.8|109688.8|109638.8|33
1730263730000|2024-10-30 04:48:50|109689.6|109639.6|109686.4|109636.4|109694.1|109644.1|109679|109629|48
1730263740000|2024-10-30 04:49:00|109686.9|109636.9|109688.3|109638.3|109688.7|109638.7|109679.7|109629.7|55
1730263750000|2024-10-30 04:49:10|109688.8|109638.8|109700.3|109650.3|109700.8|109650.8|109687|109637|47
1730263760000|2024-10-30 04:49:20|109698.5|109648.5|109703.4|109653.4|109705.4|109655.4|109698.5|109648.5|44
1730263770000|2024-10-30 04:49:30|109705.9|109655.9|109706.2|109656.2|109707.2|109657.2|109702.9|109652.9|23
1730263780000|2024-10-30 04:49:40|109706.4|109656.4|109706.5|109656.5|109708.1|109658.1|109704.2|109654.2|20
1730263790000|2024-10-30 04:49:50|109702.3|109652.3|109705.9|109655.9|109707.3|109657.3|109702.3|109652.3|29
1730263800000|2024-10-30 04:50:00|109705.7|109655.7|109708.9|109658.9|109708.9|109658.9|109704.8|109654.8|29
1730263810000|2024-10-30 04:50:10|109707|109657|109707.4|109657.4|109708.8|109658.8|109699|109649|30
1730263820000|2024-10-30 04:50:20|109705.1|109655.1|109705.8|109655.8|109705.8|109655.8|109700.9|109650.9|27
1730263830000|2024-10-30 04:50:30|109705.6|109655.6|109708.9|109658.9|109709.1|109659.1|109704.7|109654.7|15
1730263840000|2024-10-30 04:50:40|109708.3|109658.3|109701.5|109651.5|109710.6|109660.6|109697|109647|44
1730263850000|2024-10-30 04:50:50|109702|109652|109700.1|109650.1|109704.9|109654.9|109697.8|109647.8|42
1730263860000|2024-10-30 04:51:00|109700.5|109650.5|109701.1|109651.1|109703.5|109653.5|109699.5|109649.5|39
1730263870000|2024-10-30 04:51:10|109700.8|109650.8|109702.3|109652.3|109704.5|109654.5|109700.1|109650.1|32
1730263880000|2024-10-30 04:51:20|109701.9|109651.9|109699.8|109649.8|109702.4|109652.4|109697.7|109647.7|31
1730263890000|2024-10-30 04:51:30|109699.9|109649.9|109700.6|109650.6|109703.5|109653.5|109698.3|109648.3|37
1730263900000|2024-10-30 04:51:40|109700|109650|109696.7|109646.7|109701.3|109651.3|109688|109638|63
1730263910000|2024-10-30 04:51:50|109697.3|109647.3|109692|109642|109697.6|109647.6|109690.5|109640.5|57
1730263920000|2024-10-30 04:52:00|109692.8|109642.8|109693.6|109643.6|109696.6|109646.6|109691.3|109641.3|56
1730263930000|2024-10-30 04:52:10|109693.2|109643.2|109697.6|109647.6|109698.7|109648.7|109692.9|109642.9|35
1730263940000|2024-10-30 04:52:20|109698.7|109648.7|109694.1|109644.1|109699.1|109649.1|109693.5|109643.5|44
1730263950000|2024-10-30 04:52:30|109694.5|109644.5|109696.6|109646.6|109699.3|109649.3|109692.7|109642.7|48
1730263960000|2024-10-30 04:52:40|109697|109647|109703.2|109653.2|109704.5|109654.5|109694.7|109644.7|55
1730263970000|2024-10-30 04:52:50|109701.1|109651.1|109695.6|109645.6|109704.5|109654.5|109693.3|109643.3|38
1730263980000|2024-10-30 04:53:00|109695.3|109645.3|109701.4|109651.4|109701.4|109651.4|109694.5|109644.5|17
1730263990000|2024-10-30 04:53:10|109700.9|109650.9|109704.9|109654.9|109706.8|109656.8|109698.6|109648.6|15
1730264000000|2024-10-30 04:53:20|109712|109662|109715.7|109665.7|109721.5|109671.5|109706.2|109656.2|66
1730264010000|2024-10-30 04:53:30|109713.5|109663.5|109720|109670|109723.9|109673.9|109711.6|109661.6|53
1730264020000|2024-10-30 04:53:40|109721.6|109671.6|109719.8|109669.8|109723.5|109673.5|109717|109667|21
1730264030000|2024-10-30 04:53:50|109719.9|109669.9|109720.4|109670.4|109722.3|109672.3|109715.9|109665.9|39
1730264040000|2024-10-30 04:54:00|109720.6|109670.6|109699.2|109649.2|109721.3|109671.3|109699.2|109649.2|32
1730264050000|2024-10-30 04:54:10|109700|109650|109702.9|109652.9|109704.7|109654.7|109698.9|109648.9|59
1730264060000|2024-10-30 04:54:20|109703.7|109653.7|109702.3|109652.3|109703.7|109653.7|109697.4|109647.4|39
1730264070000|2024-10-30 04:54:30|109700.4|109650.4|109704.6|109654.6|109707.1|109657.1|109700|109650|37
1730264080000|2024-10-30 04:54:40|109706.3|109656.3|109714.6|109664.6|109715.2|109665.2|109704.7|109654.7|42
1730264090000|2024-10-30 04:54:50|109714|109664|109717.3|109667.3|109717.3|109667.3|109710.5|109660.5|24
1730264100000|2024-10-30 04:55:00|109714.8|109664.8|109723.6|109673.6|109725.3|109675.3|109714.8|109664.8|39
1730264110000|2024-10-30 04:55:10|109723.7|109673.7|109724.7|109674.7|109725.8|109675.8|109721.5|109671.5|18
1730264120000|2024-10-30 04:55:20|109724.6|109674.6|109724.5|109674.5|109724.7|109674.7|109724|109674|4
1730264130000|2024-10-30 04:55:30|109726|109676|109728|109678|109732.1|109682.1|109725.7|109675.7|46
1730264140000|2024-10-30 04:55:40|109728.2|109678.2|109724.3|109674.3|109728.9|109678.9|109720.4|109670.4|50
1730264150000|2024-10-30 04:55:50|109722.7|109672.7|109724.3|109674.3|109727.3|109677.3|109718.9|109668.9|54
1730264160000|2024-10-30 04:56:00|109725.7|109675.7|109727.2|109677.2|109728.9|109678.9|109723.2|109673.2|37
1730264170000|2024-10-30 04:56:10|109727.3|109677.3|109722|109672|109727.7|109677.7|109717.6|109667.6|25
1730264180000|2024-10-30 04:56:20|109721.7|109671.7|109720.6|109670.6|109723.9|109673.9|109716.1|109666.1|46
1730264190000|2024-10-30 04:56:30|109720.9|109670.9|109720.5|109670.5|109728.1|109678.1|109719.6|109669.6|42
1730264200000|2024-10-30 04:56:40|109722|109672|109722.5|109672.5|109723.5|109673.5|109717.7|109667.7|44
1730264210000|2024-10-30 04:56:50|109722.8|109672.8|109722.5|109672.5|109723.9|109673.9|109717.7|109667.7|42
1730264220000|2024-10-30 04:57:00|109720.5|109670.5|109719.3|109669.3|109723.5|109673.5|109716|109666|47
1730264230000|2024-10-30 04:57:10|109719.2|109669.2|109722.8|109672.8|109725.5|109675.5|109714.7|109664.7|49
1730264240000|2024-10-30 04:57:20|109723.6|109673.6|109716.3|109666.3|109724|109674|109713.2|109663.2|34
1730264250000|2024-10-30 04:57:30|109716.4|109666.4|109717.3|109667.3|109717.3|109667.3|109710.9|109660.9|27
1730264260000|2024-10-30 04:57:40|109717|109667|109713.1|109663.1|109720.2|109670.2|109710.6|109660.6|26
1730264270000|2024-10-30 04:57:50|109713.3|109663.3|109712.6|109662.6|109713.4|109663.4|109712.6|109662.6|4
1730264280000|2024-10-30 04:58:00|109712.5|109662.5|109713|109663|109713.2|109663.2|109712.5|109662.5|5
1730264290000|2024-10-30 04:58:10|109713.1|109663.1|109713.2|109663.2|109713.2|109663.2|109713.1|109663.1|2
1730264300000|2024-10-30 04:58:20|109714.7|109664.7|109721.1|109671.1|109721.1|109671.1|109712.3|109662.3|19
1730264310000|2024-10-30 04:58:30|109721.5|109671.5|109722.2|109672.2|109722.6|109672.6|109716.4|109666.4|40
1730264320000|2024-10-30 04:58:40|109722.5|109672.5|109719.2|109669.2|109722.5|109672.5|109717.3|109667.3|19
1730264330000|2024-10-30 04:58:50|109719.9|109669.9|109715|109665|109723.2|109673.2|109708|109658|54
1730264340000|2024-10-30 04:59:00|109714.7|109664.7|109716.6|109666.6|109720|109670|109711.1|109661.1|51
1730264350000|2024-10-30 04:59:10|109717.3|109667.3|109719|109669|109719.5|109669.5|109707.8|109657.8|49
1730264360000|2024-10-30 04:59:20|109717.4|109667.4|109718.9|109668.9|109721.3|109671.3|109715.4|109665.4|40
1730264370000|2024-10-30 04:59:30|109720.1|109670.1|109721.7|109671.7|109722.2|109672.2|109717.8|109667.8|39
1730264380000|2024-10-30 04:59:40|109721.9|109671.9|109720.7|109670.7|109722|109672|109716.8|109666.8|48
1730264390000|2024-10-30 04:59:50|109720.9|109670.9|109720.8|109670.8|109723.3|109673.3|109718.8|109668.8|29
1730264400000|2024-10-30 05:00:00|109721|109671|109720.5|109670.5|109723.6|109673.6|109711.1|109661.1|54
1730264410000|2024-10-30 05:00:10|109720.4|109670.4|109722.5|109672.5|109724|109674|109713.5|109663.5|50
1730264420000|2024-10-30 05:00:20|109720.7|109670.7|109714.5|109664.5|109721.8|109671.8|109713|109663|55
1730264430000|2024-10-30 05:00:30|109713.9|109663.9|109744|109694|109744.3|109694.3|109708.7|109658.7|59
1730264440000|2024-10-30 05:00:40|109744.3|109694.3|109740.3|109690.3|109745.9|109695.9|109738.6|109688.6|45
1730264450000|2024-10-30 05:00:50|109740.9|109690.9|109743.3|109693.3|109743.3|109693.3|109739.8|109689.8|18
1730264460000|2024-10-30 05:01:00|109742.7|109692.7|109743.1|109693.1|109744.3|109694.3|109742.5|109692.5|19
1730264470000|2024-10-30 05:01:10|109742.6|109692.6|109742.6|109692.6|109744.5|109694.5|109740.4|109690.4|19
1730264480000|2024-10-30 05:01:20|109741.8|109691.8|109743.5|109693.5|109744.6|109694.6|109735.6|109685.6|18
1730264490000|2024-10-30 05:01:30|109743.4|109693.4|109747.1|109697.1|109747.1|109697.1|109741.9|109691.9|21
1730264500000|2024-10-30 05:01:40|109748|109698|109745.8|109695.8|109748.9|109698.9|109742.2|109692.2|45
1730264510000|2024-10-30 05:01:50|109745.9|109695.9|109747.6|109697.6|109748.6|109698.6|109741.5|109691.5|34
1730264520000|2024-10-30 05:02:00|109746|109696|109741.9|109691.9|109749.5|109699.5|109738.1|109688.1|60
1730264530000|2024-10-30 05:02:10|109741.3|109691.3|109741.3|109691.3|109743.5|109693.5|109736.5|109686.5|60
1730264540000|2024-10-30 05:02:20|109742.3|109692.3|109741.1|109691.1|109744.9|109694.9|109740.6|109690.6|17
1730264550000|2024-10-30 05:02:30|109746|109696|109748.1|109698.1|109750.2|109700.2|109739.1|109689.1|54
1730264560000|2024-10-30 05:02:40|109746.3|109696.3|109748.7|109698.7|109754.5|109704.5|109746.3|109696.3|39
1730264570000|2024-10-30 05:02:50|109747.7|109697.7|109749.4|109699.4|109750.4|109700.4|109745|109695|24
1730264580000|2024-10-30 05:03:00|109748.4|109698.4|109744.4|109694.4|109751.4|109701.4|109741.6|109691.6|37
1730264590000|2024-10-30 05:03:10|109744.1|109694.1|109741.6|109691.6|109752.2|109702.2|109740.7|109690.7|52
1730264600000|2024-10-30 05:03:20|109740.9|109690.9|109745.2|109695.2|109746.1|109696.1|109739.8|109689.8|45
1730264610000|2024-10-30 05:03:30|109744.3|109694.3|109748.7|109698.7|109752.6|109702.6|109742.9|109692.9|43
1730264620000|2024-10-30 05:03:40|109750.9|109700.9|109750|109700|109754.9|109704.9|109743.2|109693.2|50
1730264630000|2024-10-30 05:03:50|109749|109699|109747.4|109697.4|109756|109706|109743.9|109693.9|45
1730264640000|2024-10-30 05:04:00|109746.4|109696.4|109751.6|109701.6|109756.3|109706.3|109743.4|109693.4|30
1730264650000|2024-10-30 05:04:10|109747.4|109697.4|109757.2|109707.2|109758|109708|109747.4|109697.4|52
1730264660000|2024-10-30 05:04:20|109756.1|109706.1|109757|109707|109761|109711|109755.6|109705.6|71
1730264670000|2024-10-30 05:04:30|109757.7|109707.7|109759|109709|109760.9|109710.9|109754|109704|50
1730264680000|2024-10-30 05:04:40|109756.1|109706.1|109758|109708|109760.6|109710.6|109753.5|109703.5|52
1730264690000|2024-10-30 05:04:50|109756.3|109706.3|109762.5|109712.5|109764.7|109714.7|109756.3|109706.3|31
1730264700000|2024-10-30 05:05:00|109761.7|109711.7|109762.2|109712.2|109764.2|109714.2|109757.4|109707.4|35
1730264710000|2024-10-30 05:05:10|109762.1|109712.1|109762.4|109712.4|109764.5|109714.5|109757.6|109707.6|32
1730264720000|2024-10-30 05:05:20|109763.4|109713.4|109758|109708|109764.4|109714.4|109749.9|109699.9|41
1730264730000|2024-10-30 05:05:30|109757.7|109707.7|109757.1|109707.1|109760.9|109710.9|109757.1|109707.1|37
1730264740000|2024-10-30 05:05:40|109757.7|109707.7|109760.2|109710.2|109764.6|109714.6|109754.9|109704.9|55
1730264750000|2024-10-30 05:05:50|109759|109709|109756.8|109706.8|109761.7|109711.7|109750.3|109700.3|71
1730264760000|2024-10-30 05:06:00|109753.8|109703.8|109750.7|109700.7|109761.5|109711.5|109750.1|109700.1|66
1730264770000|2024-10-30 05:06:10|109754.8|109704.8|109753.6|109703.6|109758|109708|109747.2|109697.2|41
1730264780000|2024-10-30 05:06:20|109750.8|109700.8|109752.3|109702.3|109754.3|109704.3|109744.9|109694.9|61
1730264790000|2024-10-30 05:06:30|109746.1|109696.1|109752.1|109702.1|109758.2|109708.2|109743.6|109693.6|50
1730264800000|2024-10-30 05:06:40|109752.5|109702.5|109752.3|109702.3|109755.7|109705.7|109751.7|109701.7|49
1730264810000|2024-10-30 05:06:50|109755|109705|109759.5|109709.5|109761.9|109711.9|109755|109705|25
1730264820000|2024-10-30 05:07:00|109759.6|109709.6|109760.6|109710.6|109762.4|109712.4|109756.8|109706.8|18
1730264830000|2024-10-30 05:07:10|109761.4|109711.4|109761.9|109711.9|109764.1|109714.1|109761.4|109711.4|11
1730264840000|2024-10-30 05:07:20|109764.2|109714.2|109753.3|109703.3|109764.2|109714.2|109750.8|109700.8|30
1730264850000|2024-10-30 05:07:30|109753.2|109703.2|109756.6|109706.6|109759.3|109709.3|109753.2|109703.2|19
1730264860000|2024-10-30 05:07:40|109757|109707|109757.3|109707.3|109757.5|109707.5|109756.9|109706.9|9
1730264870000|2024-10-30 05:07:50|109757.6|109707.6|109758.8|109708.8|109759.3|109709.3|109757.6|109707.6|9
1730264880000|2024-10-30 05:08:00|109758.7|109708.7|109759.8|109709.8|109759.9|109709.9|109758.4|109708.4|9
1730264890000|2024-10-30 05:08:10|109759.9|109709.9|109757|109707|109761.9|109711.9|109757|109707|13
1730264900000|2024-10-30 05:08:20|109759.7|109709.7|109758.1|109708.1|109759.7|109709.7|109751.2|109701.2|61
1730264910000|2024-10-30 05:08:30|109757.2|109707.2|109752.6|109702.6|109759.4|109709.4|109748.5|109698.5|55
1730264920000|2024-10-30 05:08:40|109753.2|109703.2|109752.7|109702.7|109755.8|109705.8|109751.1|109701.1|56
1730264930000|2024-10-30 05:08:50|109753.3|109703.3|109752.4|109702.4|109753.8|109703.8|109750.8|109700.8|48
1730264940000|2024-10-30 05:09:00|109753.4|109703.4|109752.8|109702.8|109754.1|109704.1|109751.1|109701.1|41
1730264950000|2024-10-30 05:09:10|109752.9|109702.9|109753.3|109703.3|109754.8|109704.8|109750.3|109700.3|42
1730264960000|2024-10-30 05:09:20|109753|109703|109756.5|109706.5|109760.1|109710.1|109752.6|109702.6|27
1730264970000|2024-10-30 05:09:30|109756|109706|109756|109706|109758.8|109708.8|109753.8|109703.8|15
1730264980000|2024-10-30 05:09:40|109755.8|109705.8|109756.3|109706.3|109756.4|109706.4|109753.8|109703.8|10
1730264990000|2024-10-30 05:09:50|109756.4|109706.4|109755.9|109705.9|109756.8|109706.8|109750.5|109700.5|31
1730265000000|2024-10-30 05:10:00|109755.4|109705.4|109755.3|109705.3|109758.6|109708.6|109753.9|109703.9|30
1730265010000|2024-10-30 05:10:10|109755.5|109705.5|109757.7|109707.7|109759.7|109709.7|109748.2|109698.2|54
1730265020000|2024-10-30 05:10:20|109758.3|109708.3|109757.1|109707.1|109758.3|109708.3|109752.8|109702.8|41
1730265030000|2024-10-30 05:10:30|109757.7|109707.7|109756.3|109706.3|109757.7|109707.7|109756.3|109706.3|6
1730265040000|2024-10-30 05:10:40|109756.2|109706.2|109758.8|109708.8|109758.8|109708.8|109752.8|109702.8|18
1730265050000|2024-10-30 05:10:50|109758.1|109708.1|109755.9|109705.9|109758.3|109708.3|109751.9|109701.9|55
1730265060000|2024-10-30 05:11:00|109755.7|109705.7|109744.7|109694.7|109757.7|109707.7|109744.7|109694.7|49
1730265070000|2024-10-30 05:11:10|109747|109697|109753.3|109703.3|109755.6|109705.6|109744.8|109694.8|54
1730265080000|2024-10-30 05:11:20|109750.4|109700.4|109755.9|109705.9|109756.3|109706.3|109750.4|109700.4|13
1730265090000|2024-10-30 05:11:30|109756.1|109706.1|109756|109706|109756.1|109706.1|109755.8|109705.8|11
1730265100000|2024-10-30 05:11:40|109755.9|109705.9|109755.6|109705.6|109756.6|109706.6|109753.3|109703.3|16
1730265110000|2024-10-30 05:11:50|109756.6|109706.6|109758.6|109708.6|109758.6|109708.6|109756.6|109706.6|6
1730265120000|2024-10-30 05:12:00|109758.7|109708.7|109761.4|109711.4|109762.4|109712.4|109758.6|109708.6|20
1730265130000|2024-10-30 05:12:10|109760.8|109710.8|109748.6|109698.6|109761.6|109711.6|109748.2|109698.2|30
1730265140000|2024-10-30 05:12:20|109748.5|109698.5|109753.2|109703.2|109756.3|109706.3|109748.5|109698.5|9
1730265150000|2024-10-30 05:12:30|109753.1|109703.1|109752.6|109702.6|109757.6|109707.6|109746.8|109696.8|29
1730265160000|2024-10-30 05:12:40|109752|109702|109749.3|109699.3|109753.9|109703.9|109748.5|109698.5|47
1730265170000|2024-10-30 05:12:50|109746.7|109696.7|109753.7|109703.7|109754.9|109704.9|109746.7|109696.7|40
1730265180000|2024-10-30 05:13:00|109753.5|109703.5|109750.9|109700.9|109753.9|109703.9|109750.4|109700.4|15
1730265190000|2024-10-30 05:13:10|109753.2|109703.2|109749.3|109699.3|109753.7|109703.7|109749|109699|19
1730265210000|2024-10-30 05:13:30|109749|109699|109751.8|109701.8|109754.4|109704.4|109749|109699|10
1730265220000|2024-10-30 05:13:40|109751.7|109701.7|109751.6|109701.6|109751.7|109701.7|109751.6|109701.6|2
1730265230000|2024-10-30 05:13:50|109751.7|109701.7|109752.2|109702.2|109752.2|109702.2|109750.2|109700.2|3
1730265240000|2024-10-30 05:14:00|109752.7|109702.7|109753.1|109703.1|109753.1|109703.1|109752.7|109702.7|4
1730265250000|2024-10-30 05:14:10|109753.3|109703.3|109755.6|109705.6|109756.7|109706.7|109750.1|109700.1|20
1730265260000|2024-10-30 05:14:20|109755.5|109705.5|109755|109705|109755.9|109705.9|109753.5|109703.5|11
1730265270000|2024-10-30 05:14:30|109755.2|109705.2|109755.5|109705.5|109755.5|109705.5|109753.9|109703.9|7
1730265280000|2024-10-30 05:14:40|109755.7|109705.7|109755.2|109705.2|109756.1|109706.1|109755.2|109705.2|7
1730265290000|2024-10-30 05:14:50|109755.3|109705.3|109755.2|109705.2|109755.3|109705.3|109755.2|109705.2|2
1730265300000|2024-10-30 05:15:00|109755.6|109705.6|109753.8|109703.8|109756.6|109706.6|109746.5|109696.5|21
1730265310000|2024-10-30 05:15:10|109753.7|109703.7|109753.6|109703.6|109753.7|109703.7|109753.6|109703.6|2
1730265320000|2024-10-30 05:15:20|109753.7|109703.7|109747|109697|109754.9|109704.9|109746.9|109696.9|20
1730265330000|2024-10-30 05:15:30|109747.5|109697.5|109747.5|109697.5|109747.5|109697.5|109747.5|109697.5|1
1730265340000|2024-10-30 05:15:40|109747.7|109697.7|109747.7|109697.7|109747.7|109697.7|109747.7|109697.7|1
1730265350000|2024-10-30 05:15:50|109747.6|109697.6|109755.8|109705.8|109756.7|109706.7|109747.1|109697.1|15
1730265360000|2024-10-30 05:16:00|109755.7|109705.7|109756.9|109706.9|109762.7|109712.7|109754.9|109704.9|16
1730265370000|2024-10-30 05:16:10|109755.5|109705.5|109756.5|109706.5|109756.6|109706.6|109755.5|109705.5|6
1730265380000|2024-10-30 05:16:20|109756.3|109706.3|109759|109709|109759|109709|109756.2|109706.2|7
1730265390000|2024-10-30 05:16:30|109758.8|109708.8|109752.5|109702.5|109760.4|109710.4|109750|109700|29
1730265400000|2024-10-30 05:16:40|109751.3|109701.3|109751.1|109701.1|109755.4|109705.4|109751.1|109701.1|14
1730265410000|2024-10-30 05:16:50|109751.2|109701.2|109755.1|109705.1|109755.2|109705.2|109751.1|109701.1|15
1730265420000|2024-10-30 05:17:00|109755.2|109705.2|109759.3|109709.3|109759.3|109709.3|109751.4|109701.4|20
1730265430000|2024-10-30 05:17:10|109759.8|109709.8|109760.1|109710.1|109760.1|109710.1|109752.1|109702.1|32
1730265440000|2024-10-30 05:17:20|109758.7|109708.7|109757.8|109707.8|109759.4|109709.4|109754.2|109704.2|34
1730265450000|2024-10-30 05:17:30|109755.8|109705.8|109750.2|109700.2|109758|109708|109747.6|109697.6|42
1730265460000|2024-10-30 05:17:40|109753.9|109703.9|109753.3|109703.3|109755.9|109705.9|109751.6|109701.6|18
1730265470000|2024-10-30 05:17:50|109751.1|109701.1|109751.9|109701.9|109754.8|109704.8|109750.1|109700.1|22
1730265480000|2024-10-30 05:18:00|109754.9|109704.9|109753.7|109703.7|109759.9|109709.9|109750.5|109700.5|38
1730265490000|2024-10-30 05:18:10|109755.8|109705.8|109748.8|109698.8|109756|109706|109747.9|109697.9|26
1730265500000|2024-10-30 05:18:20|109749.4|109699.4|109748.5|109698.5|109753.4|109703.4|109746|109696|53
1730265510000|2024-10-30 05:18:30|109748.8|109698.8|109746.4|109696.4|109752|109702|109745.6|109695.6|31
1730265520000|2024-10-30 05:18:40|109747.6|109697.6|109747.1|109697.1|109747.8|109697.8|109747.1|109697.1|8
1730265530000|2024-10-30 05:18:50|109747.2|109697.2|109747.7|109697.7|109747.7|109697.7|109747.1|109697.1|4
1730265540000|2024-10-30 05:19:00|109747.6|109697.6|109751.8|109701.8|109753.4|109703.4|109747.6|109697.6|32
1730265550000|2024-10-30 05:19:10|109751.5|109701.5|109757.5|109707.5|109758|109708|109751.5|109701.5|34
1730265560000|2024-10-30 05:19:20|109756.5|109706.5|109756.9|109706.9|109759.6|109709.6|109754.5|109704.5|22
1730265570000|2024-10-30 05:19:30|109757|109707|109757.3|109707.3|109757.5|109707.5|109757|109707|5
1730265580000|2024-10-30 05:19:40|109757.2|109707.2|109757.1|109707.1|109757.2|109707.2|109757.1|109707.1|2
1730265590000|2024-10-30 05:19:50|109757.2|109707.2|109757.1|109707.1|109757.3|109707.3|109757|109707|6
1730265600000|2024-10-30 05:20:00|109757.4|109707.4|109751.2|109701.2|109757.8|109707.8|109747.5|109697.5|33
1730265610000|2024-10-30 05:20:10|109749.2|109699.2|109753.9|109703.9|109757.7|109707.7|109748.9|109698.9|58
1730265620000|2024-10-30 05:20:20|109753.3|109703.3|109753.7|109703.7|109756.7|109706.7|109751.3|109701.3|32
1730265630000|2024-10-30 05:20:30|109753.6|109703.6|109754.8|109704.8|109756.5|109706.5|109752.9|109702.9|24
1730265640000|2024-10-30 05:20:40|109753.3|109703.3|109747.6|109697.6|109755.4|109705.4|109747.2|109697.2|35
1730265650000|2024-10-30 05:20:50|109751.7|109701.7|109748.1|109698.1|109754.2|109704.2|109744.5|109694.5|71
1730265660000|2024-10-30 05:21:00|109749.2|109699.2|109752.4|109702.4|109754|109704|109745.8|109695.8|53
1730265670000|2024-10-30 05:21:10|109751.7|109701.7|109742.5|109692.5|109751.7|109701.7|109740.1|109690.1|37
1730265680000|2024-10-30 05:21:20|109743.7|109693.7|109743.2|109693.2|109747.6|109697.6|109741|109691|54
1730265690000|2024-10-30 05:21:30|109742.8|109692.8|109744.7|109694.7|109748.2|109698.2|109741.7|109691.7|15
1730265700000|2024-10-30 05:21:40|109743.4|109693.4|109746.3|109696.3|109746.3|109696.3|109742.1|109692.1|14
1730265710000|2024-10-30 05:21:50|109744.7|109694.7|109745|109695|109746.4|109696.4|109742.2|109692.2|30
1730265720000|2024-10-30 05:22:00|109742.8|109692.8|109743|109693|109745.3|109695.3|109742.5|109692.5|12
1730265730000|2024-10-30 05:22:10|109742.9|109692.9|109743.7|109693.7|109743.7|109693.7|109742.9|109692.9|5
1730265740000|2024-10-30 05:22:20|109743.1|109693.1|109743.8|109693.8|109743.8|109693.8|109743.1|109693.1|4
1730265750000|2024-10-30 05:22:30|109744.1|109694.1|109744|109694|109744.1|109694.1|109743.3|109693.3|4
1730265760000|2024-10-30 05:22:40|109744.1|109694.1|109744.1|109694.1|109744.1|109694.1|109744.1|109694.1|1
1730265770000|2024-10-30 05:22:50|109744.2|109694.2|109744.5|109694.5|109747|109697|109742.5|109692.5|13
1730265780000|2024-10-30 05:23:00|109742.6|109692.6|109743.5|109693.5|109743.5|109693.5|109739.8|109689.8|7
1730265790000|2024-10-30 05:23:10|109743.9|109693.9|109743.7|109693.7|109743.9|109693.9|109743.7|109693.7|3
1730265800000|2024-10-30 05:23:20|109743.4|109693.4|109743.3|109693.3|109744.5|109694.5|109743.3|109693.3|6
1730265810000|2024-10-30 05:23:30|109744.6|109694.6|109745.5|109695.5|109745.5|109695.5|109744.6|109694.6|2
1730265820000|2024-10-30 05:23:40|109744.8|109694.8|109744.5|109694.5|109745.6|109695.6|109742.6|109692.6|13
1730265830000|2024-10-30 05:23:50|109744.4|109694.4|109746|109696|109746|109696|109744.4|109694.4|6
1730265840000|2024-10-30 05:24:00|109745.3|109695.3|109743.4|109693.4|109746.2|109696.2|109741.5|109691.5|25
1730265850000|2024-10-30 05:24:10|109743.2|109693.2|109744.3|109694.3|109745.4|109695.4|109743.2|109693.2|19
1730265860000|2024-10-30 05:24:20|109745.2|109695.2|109743.4|109693.4|109746.4|109696.4|109743.3|109693.3|16
1730265870000|2024-10-30 05:24:30|109745.2|109695.2|109742.2|109692.2|109746.3|109696.3|109742.2|109692.2|7
1730265880000|2024-10-30 05:24:40|109743|109693|109743|109693|109743.1|109693.1|109741.9|109691.9|4
1730265890000|2024-10-30 05:24:50|109743.1|109693.1|109743.1|109693.1|109743.1|109693.1|109743.1|109693.1|1
1730265900000|2024-10-30 05:25:00|109743.6|109693.6|109744.3|109694.3|109745.1|109695.1|109739.3|109689.3|17
1730265910000|2024-10-30 05:25:10|109745.2|109695.2|109745.3|109695.3|109747.7|109697.7|109743.5|109693.5|18
1730265920000|2024-10-30 05:25:20|109745|109695|109744.5|109694.5|109746.3|109696.3|109742.9|109692.9|15
1730265930000|2024-10-30 05:25:30|109744.9|109694.9|109735|109685|109744.9|109694.9|109733.3|109683.3|7
1730265940000|2024-10-30 05:25:40|109735.4|109685.4|109738|109688|109741.2|109691.2|109735.4|109685.4|62
1730265950000|2024-10-30 05:25:50|109737.9|109687.9|109739.8|109689.8|109740.4|109690.4|109736.9|109686.9|60
1730265960000|2024-10-30 05:26:00|109739|109689|109739.7|109689.7|109742.8|109692.8|109738.5|109688.5|38
1730265970000|2024-10-30 05:26:10|109739.5|109689.5|109727.5|109677.5|109741.2|109691.2|109726.3|109676.3|63
1730265980000|2024-10-30 05:26:20|109726.1|109676.1|109724|109674|109728.7|109678.7|109720.7|109670.7|22
1730265990000|2024-10-30 05:26:30|109722.3|109672.3|109708.1|109658.1|109726.9|109676.9|109708.1|109658.1|36
1730266000000|2024-10-30 05:26:40|109706.7|109656.7|109706.9|109656.9|109709.9|109659.9|109706.7|109656.7|23
1730266010000|2024-10-30 05:26:50|109706.6|109656.6|109706.7|109656.7|109711.5|109661.5|109704.3|109654.3|58
1730266020000|2024-10-30 05:27:00|109707.2|109657.2|109706.7|109656.7|109708.6|109658.6|109705.5|109655.5|36
1730266030000|2024-10-30 05:27:10|109706.6|109656.6|109706.5|109656.5|109707.6|109657.6|109705.6|109655.6|8
1730266040000|2024-10-30 05:27:20|109706.6|109656.6|109708.3|109658.3|109708.3|109658.3|109705.7|109655.7|13
1730266050000|2024-10-30 05:27:30|109710.4|109660.4|109703|109653|109710.4|109660.4|109700.1|109650.1|32
1730266060000|2024-10-30 05:27:40|109702.4|109652.4|109701.1|109651.1|109702.4|109652.4|109701|109651|14
1730266070000|2024-10-30 05:27:50|109700.9|109650.9|109705.3|109655.3|109707.1|109657.1|109700.9|109650.9|32
1730266080000|2024-10-30 05:28:00|109705|109655|109705.7|109655.7|109706|109656|109703.4|109653.4|16
1730266090000|2024-10-30 05:28:10|109705.6|109655.6|109724.6|109674.6|109752.7|109674.6|109705.6|109626.7|47
1730266100000|2024-10-30 05:28:20|109724.3|109674.3|109717.4|109667.4|109724.3|109674.3|109713.2|109663.2|80
1730266110000|2024-10-30 05:28:30|109717.5|109667.5|109717|109667|109720.2|109670.2|109714.5|109664.5|70
1730266120000|2024-10-30 05:28:40|109718.3|109668.3|109716.9|109666.9|109718.3|109668.3|109710.2|109660.2|68
1730266130000|2024-10-30 05:28:50|109717.7|109667.7|109706.7|109656.7|109717.7|109667.7|109706.7|109656.7|68
1730266140000|2024-10-30 05:29:00|109707.7|109657.7|109710.1|109660.1|109713.5|109663.5|109706.4|109656.4|55
1730266150000|2024-10-30 05:29:10|109711|109661|109706|109656|109713.9|109663.9|109706|109656|63
1730266160000|2024-10-30 05:29:20|109705.5|109655.5|109706.8|109656.8|109712.5|109662.5|109705.5|109655.5|55
1730266170000|2024-10-30 05:29:30|109706.6|109656.6|109708.9|109658.9|109710.9|109660.9|109705.5|109655.5|47
1730266180000|2024-10-30 05:29:40|109708.8|109658.8|109707.4|109657.4|109708.9|109658.9|109707.4|109657.4|8
1730266190000|2024-10-30 05:29:50|109707.5|109657.5|109713.1|109663.1|109713.1|109663.1|109707.4|109657.4|14
1730266200000|2024-10-30 05:30:00|109710|109660|109705.8|109655.8|109716.9|109666.9|109705.8|109655.8|34
1730266210000|2024-10-30 05:30:10|109705.5|109655.5|109703.4|109653.4|109705.6|109655.6|109701.2|109651.2|41
1730266220000|2024-10-30 05:30:20|109703.3|109653.3|109697.7|109647.7|109704.4|109654.4|109697|109647|43
1730266230000|2024-10-30 05:30:30|109697.3|109647.3|109698.3|109648.3|109700.7|109650.7|109696.6|109646.6|27
1730266240000|2024-10-30 05:30:40|109697.5|109647.5|109696.6|109646.6|109699.3|109649.3|109694.9|109644.9|45
1730266250000|2024-10-30 05:30:50|109696|109646|109696|109646|109701.2|109651.2|109695.9|109645.9|38
1730266260000|2024-10-30 05:31:00|109696.5|109646.5|109695.4|109645.4|109697.9|109647.9|109694.9|109644.9|38
1730266270000|2024-10-30 05:31:10|109696|109646|109695.9|109645.9|109697.4|109647.4|109695.1|109645.1|22
1730266280000|2024-10-30 05:31:20|109695.8|109645.8|109693.9|109643.9|109700.7|109650.7|109693.8|109643.8|47
1730266290000|2024-10-30 05:31:30|109694|109644|109682.8|109632.8|109698.7|109648.7|109682.1|109632.1|42
1730266300000|2024-10-30 05:31:40|109680.2|109630.2|109679|109629|109685.4|109635.4|109678.5|109628.5|55
1730266310000|2024-10-30 05:31:50|109679.7|109629.7|109677.5|109627.5|109680|109630|109676|109626|49
1730266320000|2024-10-30 05:32:00|109676.4|109626.4|109676.5|109626.5|109678.8|109628.8|109675|109625|34
1730266330000|2024-10-30 05:32:10|109676.4|109626.4|109672.4|109622.4|109677.9|109627.9|109670.7|109620.7|56
1730266340000|2024-10-30 05:32:20|109672.2|109622.2|109673.7|109623.7|109677|109627|109671|109621|35
1730266350000|2024-10-30 05:32:30|109673.6|109623.6|109671.2|109621.2|109676.4|109626.4|109671.2|109621.2|28
1730266360000|2024-10-30 05:32:40|109673.3|109623.3|109672.5|109622.5|109675.3|109625.3|109668.9|109618.9|77
1730266370000|2024-10-30 05:32:50|109673.1|109623.1|109679.2|109629.2|109690.6|109640.6|109671.7|109621.7|50
1730266380000|2024-10-30 05:33:00|109678.7|109628.7|109677.6|109627.6|109680.9|109630.9|109676.7|109626.7|36
1730266390000|2024-10-30 05:33:10|109677.5|109627.5|109676.5|109626.5|109677.8|109627.8|109675.9|109625.9|13
1730266400000|2024-10-30 05:33:20|109676.4|109626.4|109670.4|109620.4|109676.5|109626.5|109669.7|109619.7|36
1730266410000|2024-10-30 05:33:30|109670.7|109620.7|109687.1|109637.1|109687.1|109637.1|109669.4|109619.4|48
1730266420000|2024-10-30 05:33:40|109684.7|109634.7|109688.8|109638.8|109689.6|109639.6|109682.5|109632.5|29
1730266430000|2024-10-30 05:33:50|109688.2|109638.2|109693.1|109643.1|109695.3|109645.3|109685.8|109635.8|37
1730266440000|2024-10-30 05:34:00|109691.9|109641.9|109692.8|109642.8|109694.8|109644.8|109691.3|109641.3|23
1730266450000|2024-10-30 05:34:10|109693|109643|109698.2|109648.2|109702.2|109652.2|109691.6|109641.6|38
1730266460000|2024-10-30 05:34:20|109699.5|109649.5|109708.4|109658.4|109709.1|109659.1|109696.9|109646.9|44
1730266470000|2024-10-30 05:34:30|109706.9|109656.9|109704|109654|109706.9|109656.9|109701.8|109651.8|18
1730266480000|2024-10-30 05:34:40|109704.1|109654.1|109707|109657|109710.6|109660.6|109704.1|109654.1|26
1730266490000|2024-10-30 05:34:50|109707.4|109657.4|109707.7|109657.7|109709.2|109659.2|109706.2|109656.2|22
1730266500000|2024-10-30 05:35:00|109707.1|109657.1|109707.1|109657.1|109707.6|109657.6|109705|109655|19
1730266510000|2024-10-30 05:35:10|109707|109657|109706.6|109656.6|109707|109657|109705.2|109655.2|17
1730266520000|2024-10-30 05:35:20|109706.5|109656.5|109708.4|109658.4|109709.5|109659.5|109706.5|109656.5|16
1730266530000|2024-10-30 05:35:30|109709.2|109659.2|109700.1|109650.1|109709.2|109659.2|109700.1|109650.1|23
1730266540000|2024-10-30 05:35:40|109700.8|109650.8|109713.4|109663.4|109715.9|109665.9|109700.4|109650.4|38
1730266550000|2024-10-30 05:35:50|109712.5|109662.5|109713.4|109663.4|109713.4|109663.4|109711.8|109661.8|21
1730266560000|2024-10-30 05:36:00|109713.1|109663.1|109712.9|109662.9|109714.3|109664.3|109712.7|109662.7|16
1730266570000|2024-10-30 05:36:10|109713.5|109663.5|109713|109663|109716.3|109666.3|109710.8|109660.8|25
1730266580000|2024-10-30 05:36:20|109713.1|109663.1|109708.4|109658.4|109714.1|109664.1|109708.4|109658.4|26
1730266590000|2024-10-30 05:36:30|109708.5|109658.5|109711.8|109661.8|109714.3|109664.3|109708.5|109658.5|20
1730266600000|2024-10-30 05:36:40|109711.9|109661.9|109711.1|109661.1|109711.9|109661.9|109710.6|109660.6|11
1730266610000|2024-10-30 05:36:50|109710.4|109660.4|109709.6|109659.6|109710.6|109660.6|109708.4|109658.4|6
1730266620000|2024-10-30 05:37:00|109710|109660|109711.7|109661.7|109714.8|109664.8|109709.7|109659.7|25
1730266630000|2024-10-30 05:37:10|109712|109662|109714.7|109664.7|109717.5|109667.5|109711|109661|34
1730266640000|2024-10-30 05:37:20|109714.6|109664.6|109717.2|109667.2|109717.2|109667.2|109714.5|109664.5|13
1730266650000|2024-10-30 05:37:30|109715|109665|109709.4|109659.4|109715|109665|109707.8|109657.8|18
1730266660000|2024-10-30 05:37:40|109708.6|109658.6|109712.9|109662.9|109714|109664|109708.3|109658.3|25
1730266670000|2024-10-30 05:37:50|109715.3|109665.3|109710|109660|109715.5|109665.5|109710|109660|31
1730266680000|2024-10-30 05:38:00|109710.1|109660.1|109702.1|109652.1|109710.1|109660.1|109701.9|109651.9|30
1730266690000|2024-10-30 05:38:10|109701.8|109651.8|109703.1|109653.1|109706.6|109656.6|109700.4|109650.4|21
1730266700000|2024-10-30 05:38:20|109704.7|109654.7|109698.1|109648.1|109704.7|109654.7|109696.4|109646.4|37
1730266710000|2024-10-30 05:38:30|109698.2|109648.2|109706.9|109656.9|109707.2|109657.2|109698.2|109648.2|47
1730266720000|2024-10-30 05:38:40|109710.2|109660.2|109708.2|109658.2|109711.7|109661.7|109703.9|109653.9|42
1730266730000|2024-10-30 05:38:50|109708.3|109658.3|109709.2|109659.2|109712.3|109662.3|109707.2|109657.2|33
1730266740000|2024-10-30 05:39:00|109709.8|109659.8|109712.2|109662.2|109713.9|109663.9|109707.3|109657.3|42
1730266750000|2024-10-30 05:39:10|109712.1|109662.1|109708.7|109658.7|109712.1|109662.1|109706.9|109656.9|15
1730266760000|2024-10-30 05:39:20|109708.9|109658.9|109712.4|109662.4|109713.2|109663.2|109708.9|109658.9|12
1730266770000|2024-10-30 05:39:30|109712.5|109662.5|109713.5|109663.5|109713.6|109663.6|109712.3|109662.3|12
1730266780000|2024-10-30 05:39:40|109714.8|109664.8|109715.8|109665.8|109717.9|109667.9|109712.9|109662.9|9
1730266790000|2024-10-30 05:39:50|109715.7|109665.7|109721|109671|109721|109671|109715.4|109665.4|16
1730266800000|2024-10-30 05:40:00|109722.1|109672.1|109714.9|109664.9|109723.7|109673.7|109714.6|109664.6|32
1730266810000|2024-10-30 05:40:10|109715|109665|109715.1|109665.1|109715.1|109665.1|109714.9|109664.9|8
1730266820000|2024-10-30 05:40:20|109715|109665|109714.5|109664.5|109715.3|109665.3|109714.4|109664.4|9
1730266830000|2024-10-30 05:40:30|109714.6|109664.6|109715.3|109665.3|109715.5|109665.5|109714.6|109664.6|5
1730266840000|2024-10-30 05:40:40|109715.2|109665.2|109715.4|109665.4|109715.5|109665.5|109715.2|109665.2|5
1730266850000|2024-10-30 05:40:50|109715.3|109665.3|109715.5|109665.5|109716.3|109666.3|109715.3|109665.3|4
1730266860000|2024-10-30 05:41:00|109715.1|109665.1|109709.7|109659.7|109715.7|109665.7|109709.5|109659.5|24
1730266870000|2024-10-30 05:41:10|109709.9|109659.9|109710.6|109660.6|109711.7|109661.7|109709.9|109659.9|12
1730266880000|2024-10-30 05:41:20|109710.5|109660.5|109710.4|109660.4|109710.6|109660.6|109710.4|109660.4|5
1730266890000|2024-10-30 05:41:30|109710.5|109660.5|109710.4|109660.4|109710.5|109660.5|109710.4|109660.4|2
1730266900000|2024-10-30 05:41:40|109710.7|109660.7|109719.4|109669.4|109725.6|109675.6|109710.6|109660.6|38
1730266910000|2024-10-30 05:41:50|109720.6|109670.6|109723|109673|109725.3|109675.3|109718.6|109668.6|46
1730266920000|2024-10-30 05:42:00|109721.8|109671.8|109719.9|109669.9|109724.8|109674.8|109716.7|109666.7|18
1730266930000|2024-10-30 05:42:10|109720|109670|109706|109656|109720.7|109670.7|109705.5|109655.5|31
1730266940000|2024-10-30 05:42:20|109706.8|109656.8|109707.7|109657.7|109708|109658|109705.4|109655.4|15
1730266950000|2024-10-30 05:42:30|109707.9|109657.9|109704.9|109654.9|109709.8|109659.8|109700.8|109650.8|26
1730266960000|2024-10-30 05:42:40|109703.9|109653.9|109702.8|109652.8|109706.2|109656.2|109700.5|109650.5|28
1730266970000|2024-10-30 05:42:50|109702.9|109652.9|109701.5|109651.5|109703.5|109653.5|109700.6|109650.6|14
1730266980000|2024-10-30 05:43:00|109701.8|109651.8|109702.5|109652.5|109705.9|109655.9|109701.8|109651.8|27
1730266990000|2024-10-30 05:43:10|109702.7|109652.7|109701.5|109651.5|109702.9|109652.9|109699.7|109649.7|9
1730267000000|2024-10-30 05:43:20|109701.4|109651.4|109701.5|109651.5|109701.5|109651.5|109699.2|109649.2|3
1730267010000|2024-10-30 05:43:30|109703|109653|109711.9|109661.9|109720.2|109670.2|109703|109653|19
1730267020000|2024-10-30 05:43:40|109711.3|109661.3|109712.6|109662.6|109715.5|109665.5|109710.4|109660.4|32
1730267030000|2024-10-30 05:43:50|109712.8|109662.8|109716.5|109666.5|109719.3|109669.3|109711.3|109661.3|21
1730267040000|2024-10-30 05:44:00|109716.3|109666.3|109716.4|109666.4|109717.6|109667.6|109714.5|109664.5|17
1730267050000|2024-10-30 05:44:10|109716.3|109666.3|109718.1|109668.1|109720|109670|109715.8|109665.8|14
1730267060000|2024-10-30 05:44:20|109717.9|109667.9|109718.9|109668.9|109719.3|109669.3|109716.1|109666.1|20
1730267070000|2024-10-30 05:44:30|109718.6|109668.6|109715.9|109665.9|109718.6|109668.6|109715.3|109665.3|15
1730267080000|2024-10-30 05:44:40|109715.7|109665.7|109710.9|109660.9|109715.7|109665.7|109708.6|109658.6|14
1730267090000|2024-10-30 05:44:50|109709.1|109659.1|109710|109660|109712.1|109662.1|109709.1|109659.1|7
1730267100000|2024-10-30 05:45:00|109710.1|109660.1|109709.5|109659.5|109710.2|109660.2|109708.6|109658.6|10
1730267110000|2024-10-30 05:45:10|109709.6|109659.6|109709.8|109659.8|109709.8|109659.8|109709.6|109659.6|2
1730267120000|2024-10-30 05:45:20|109709.9|109659.9|109704.5|109654.5|109711.1|109661.1|109702.1|109652.1|26
1730267130000|2024-10-30 05:45:30|109705.5|109655.5|109707.3|109657.3|109708.2|109658.2|109703.6|109653.6|21
1730267140000|2024-10-30 05:45:40|109707.2|109657.2|109707.7|109657.7|109707.7|109657.7|109707.2|109657.2|6
1730267150000|2024-10-30 05:45:50|109707.6|109657.6|109707.2|109657.2|109707.7|109657.7|109707.2|109657.2|3
1730267160000|2024-10-30 05:46:00|109707.5|109657.5|109708.2|109658.2|109708.2|109658.2|109707.5|109657.5|5
1730267170000|2024-10-30 05:46:10|109708.3|109658.3|109708.7|109658.7|109708.7|109658.7|109708.2|109658.2|6
1730267180000|2024-10-30 05:46:20|109708.6|109658.6|109708.5|109658.5|109708.7|109658.7|109708.1|109658.1|5
1730267190000|2024-10-30 05:46:30|109708.4|109658.4|109713|109663|109715.1|109665.1|109707.6|109657.6|15
1730267200000|2024-10-30 05:46:40|109712.3|109662.3|109723.4|109673.4|109725.6|109675.6|109711.3|109661.3|17
1730267210000|2024-10-30 05:46:50|109723.5|109673.5|109736|109686|109736.2|109686.2|109723.5|109673.5|26
1730267220000|2024-10-30 05:47:00|109735.4|109685.4|109738.3|109688.3|109740.6|109690.6|109735.4|109685.4|20
1730267230000|2024-10-30 05:47:10|109740.1|109690.1|109742|109692|109743.3|109693.3|109740.1|109690.1|46
1730267240000|2024-10-30 05:47:20|109743.4|109693.4|109745.3|109695.3|109750.4|109700.4|109738.7|109688.7|52
1730267250000|2024-10-30 05:47:30|109743|109693|109742.8|109692.8|109748.3|109698.3|109741.3|109691.3|50
1730267260000|2024-10-30 05:47:40|109741.3|109691.3|109741.7|109691.7|109748.6|109698.6|109740.1|109690.1|59
1730267270000|2024-10-30 05:47:50|109744|109694|109742.3|109692.3|109748.1|109698.1|109741.3|109691.3|62
1730267280000|2024-10-30 05:48:00|109743.2|109693.2|109742.7|109692.7|109748.9|109698.9|109742.2|109692.2|57
1730267290000|2024-10-30 05:48:10|109742.8|109692.8|109745.5|109695.5|109748.2|109698.2|109740|109690|58
1730267300000|2024-10-30 05:48:20|109744.3|109694.3|109731.8|109681.8|109746.9|109696.9|109727.8|109677.8|58
1730267310000|2024-10-30 05:48:30|109733|109683|109732.2|109682.2|109738.3|109688.3|109727.2|109677.2|67
1730267320000|2024-10-30 05:48:40|109733|109683|109729.7|109679.7|109734.7|109684.7|109726.9|109676.9|53
1730267330000|2024-10-30 05:48:50|109729.6|109679.6|109730.9|109680.9|109733.4|109683.4|109727.1|109677.1|49
1730267340000|2024-10-30 05:49:00|109729.2|109679.2|109738.5|109688.5|109739.9|109689.9|109727.5|109677.5|64
1730267350000|2024-10-30 05:49:10|109738.4|109688.4|109742.6|109692.6|109748.9|109698.9|109735.9|109685.9|54
1730267360000|2024-10-30 05:49:20|109742.5|109692.5|109744.8|109694.8|109748.7|109698.7|109742.3|109692.3|42
1730267370000|2024-10-30 05:49:30|109743.4|109693.4|109738.1|109688.1|109745.1|109695.1|109735.7|109685.7|45
1730267380000|2024-10-30 05:49:40|109738|109688|109739.2|109689.2|109745.5|109695.5|109735.5|109685.5|44
1730267390000|2024-10-30 05:49:50|109740.1|109690.1|109741|109691|109744.4|109694.4|109739.1|109689.1|52
1730267400000|2024-10-30 05:50:00|109740.7|109690.7|109745.8|109695.8|109745.8|109695.8|109739.3|109689.3|44
1730267410000|2024-10-30 05:50:10|109744.7|109694.7|109747.3|109697.3|109750.5|109700.5|109742.9|109692.9|50
1730267420000|2024-10-30 05:50:20|109747.1|109697.1|109748.2|109698.2|109752.4|109702.4|109746.5|109696.5|61
1730267430000|2024-10-30 05:50:30|109750.2|109700.2|109740.9|109690.9|109754.7|109704.7|109739.2|109689.2|53
1730267440000|2024-10-30 05:50:40|109740.6|109690.6|109736.5|109686.5|109745.5|109695.5|109735|109685|33
1730267450000|2024-10-30 05:50:50|109736.4|109686.4|109737.5|109687.5|109737.5|109687.5|109735.8|109685.8|6
1730267460000|2024-10-30 05:51:00|109738.3|109688.3|109728.2|109678.2|109738.3|109688.3|109728.2|109678.2|53
1730267470000|2024-10-30 05:51:10|109728.3|109678.3|109725.1|109675.1|109729|109679|109724|109674|27
1730267480000|2024-10-30 05:51:20|109725.6|109675.6|109725.5|109675.5|109729|109679|109725.1|109675.1|15
1730267490000|2024-10-30 05:51:30|109726.9|109676.9|109727.7|109677.7|109729.3|109679.3|109723.6|109673.6|20
1730267500000|2024-10-30 05:51:40|109730.2|109680.2|109742.7|109692.7|109745.8|109695.8|109729.2|109679.2|51
1730267510000|2024-10-30 05:51:50|109741.3|109691.3|109751.1|109701.1|109751.1|109701.1|109741.3|109691.3|31
1730267520000|2024-10-30 05:52:00|109746.6|109696.6|109751.3|109701.3|109751.5|109701.5|109746.6|109696.6|11
1730267530000|2024-10-30 05:52:10|109751.4|109701.4|109750.6|109700.6|109756.4|109706.4|109746.8|109696.8|39
1730267540000|2024-10-30 05:52:20|109753.9|109703.9|109752.3|109702.3|109757|109707|109750.3|109700.3|36
1730267550000|2024-10-30 05:52:30|109753.7|109703.7|109750.3|109700.3|109754.1|109704.1|109750.1|109700.1|43
1730267560000|2024-10-30 05:52:40|109751.1|109701.1|109748.4|109698.4|109751.7|109701.7|109742.2|109692.2|46
1730267570000|2024-10-30 05:52:50|109747.4|109697.4|109742.3|109692.3|109747.7|109697.7|109738.9|109688.9|31
1730267580000|2024-10-30 05:53:00|109740.9|109690.9|109742|109692|109747.5|109697.5|109740.3|109690.3|25
1730267590000|2024-10-30 05:53:10|109740.4|109690.4|109749.5|109699.5|109753.3|109703.3|109740.4|109690.4|22
1730267600000|2024-10-30 05:53:20|109747.8|109697.8|109748.4|109698.4|109748.4|109698.4|109747.8|109697.8|5
1730267610000|2024-10-30 05:53:30|109748.5|109698.5|109746.2|109696.2|109750.2|109700.2|109743.4|109693.4|25
1730267620000|2024-10-30 05:53:40|109743.6|109693.6|109741.4|109691.4|109748.5|109698.5|109739.4|109689.4|32
1730267630000|2024-10-30 05:53:50|109741.3|109691.3|109741.3|109691.3|109744.6|109694.6|109741.3|109691.3|5
1730267640000|2024-10-30 05:54:00|109741|109691|109742.6|109692.6|109742.6|109692.6|109740.9|109690.9|7
1730267650000|2024-10-30 05:54:10|109741.6|109691.6|109745.8|109695.8|109745.8|109695.8|109741.6|109691.6|15
1730267660000|2024-10-30 05:54:20|109743.1|109693.1|109742.1|109692.1|109745.8|109695.8|109742|109692|8
1730267670000|2024-10-30 05:54:30|109742.2|109692.2|109742.2|109692.2|109742.2|109692.2|109742.2|109692.2|1
1730267680000|2024-10-30 05:54:40|109740.9|109690.9|109741|109691|109742.4|109692.4|109739.9|109689.9|7
1730267690000|2024-10-30 05:54:50|109740.9|109690.9|109741.4|109691.4|109744.2|109694.2|109740.9|109690.9|3
1730267700000|2024-10-30 05:55:00|109744.9|109694.9|109744|109694|109748.9|109698.9|109741.7|109691.7|35
1730267710000|2024-10-30 05:55:10|109745.8|109695.8|109742.9|109692.9|109746.6|109696.6|109740.3|109690.3|40
1730267720000|2024-10-30 05:55:20|109742.8|109692.8|109741.3|109691.3|109746.2|109696.2|109738.7|109688.7|25
1730267730000|2024-10-30 05:55:30|109741.4|109691.4|109746.8|109696.8|109747.8|109697.8|109741|109691|22
1730267740000|2024-10-30 05:55:40|109747.8|109697.8|109750.1|109700.1|109755.2|109705.2|109744.5|109694.5|39
1730267750000|2024-10-30 05:55:50|109753.9|109703.9|109745.9|109695.9|109753.9|109703.9|109742.9|109692.9|32
1730267760000|2024-10-30 05:56:00|109745.1|109695.1|109746.4|109696.4|109749.5|109699.5|109745.1|109695.1|24
1730267770000|2024-10-30 05:56:10|109747.9|109697.9|109750.8|109700.8|109750.8|109700.8|109746.3|109696.3|21
1730267780000|2024-10-30 05:56:20|109750.9|109700.9|109747.6|109697.6|109751.1|109701.1|109746.5|109696.5|19
1730267790000|2024-10-30 05:56:30|109747.7|109697.7|109748.6|109698.6|109753.7|109703.7|109746.7|109696.7|23
1730267800000|2024-10-30 05:56:40|109748.7|109698.7|109750.8|109700.8|109751.8|109701.8|109746.8|109696.8|24
1730267810000|2024-10-30 05:56:50|109746.3|109696.3|109744|109694|109751.6|109701.6|109742.6|109692.6|28
1730267820000|2024-10-30 05:57:00|109745.8|109695.8|109738.5|109688.5|109745.8|109695.8|109735.3|109685.3|34
1730267830000|2024-10-30 05:57:10|109737.7|109687.7|109737.8|109687.8|109741.4|109691.4|109736|109686|25
1730267840000|2024-10-30 05:57:20|109738.4|109688.4|109740.6|109690.6|109743.3|109693.3|109737.4|109687.4|33
1730267850000|2024-10-30 05:57:30|109739.9|109689.9|109739.4|109689.4|109741|109691|109737.6|109687.6|16
1730267860000|2024-10-30 05:57:40|109739.3|109689.3|109740.5|109690.5|109742.7|109692.7|109739.3|109689.3|11
1730267870000|2024-10-30 05:57:50|109741.7|109691.7|109738.2|109688.2|109743|109693|109737.6|109687.6|18
1730267880000|2024-10-30 05:58:00|109739.5|109689.5|109736.8|109686.8|109741.7|109691.7|109734.8|109684.8|35
1730267890000|2024-10-30 05:58:10|109736.4|109686.4|109740.5|109690.5|109741.5|109691.5|109736.4|109686.4|22
1730267900000|2024-10-30 05:58:20|109737.8|109687.8|109747.9|109697.9|109747.9|109697.9|109736.3|109686.3|38
1730267910000|2024-10-30 05:58:30|109747.8|109697.8|109745.4|109695.4|109752.6|109702.6|109745.4|109695.4|42
1730267920000|2024-10-30 05:58:40|109746.3|109696.3|109744.9|109694.9|109753.9|109703.9|109742.1|109692.1|73
1730267930000|2024-10-30 05:58:50|109750|109700|109740.9|109690.9|109750.5|109700.5|109739.3|109689.3|39
1730267940000|2024-10-30 05:59:00|109743|109693|109743.9|109693.9|109745.7|109695.7|109738.7|109688.7|34
1730267950000|2024-10-30 05:59:10|109743.8|109693.8|109744.2|109694.2|109748.6|109698.6|109740.9|109690.9|36
1730267960000|2024-10-30 05:59:20|109744.5|109694.5|109743.6|109693.6|109748.7|109698.7|109743|109693|50
1730267970000|2024-10-30 05:59:30|109744.8|109694.8|109742.1|109692.1|109748.6|109698.6|109742.1|109692.1|27
1730267980000|2024-10-30 05:59:40|109743.9|109693.9|109745|109695|109745.5|109695.5|109742|109692|26
1730267990000|2024-10-30 05:59:50|109746.2|109696.2|109747.6|109697.6|109748.4|109698.4|109741.9|109691.9|28
1730268000000|2024-10-30 06:00:00|109746.4|109696.4|109738.4|109688.4|109746.4|109696.4|109737|109687|50
1730268010000|2024-10-30 06:00:10|109741.3|109691.3|109734.9|109684.9|109741.3|109691.3|109732.5|109682.5|25
1730268020000|2024-10-30 06:00:20|109735.1|109685.1|109732.7|109682.7|109735.3|109685.3|109729.8|109679.8|15
1730268030000|2024-10-30 06:00:30|109733.3|109683.3|109734.4|109684.4|109734.4|109684.4|109732.1|109682.1|14
1730268040000|2024-10-30 06:00:40|109733.9|109683.9|109734|109684|109735.7|109685.7|109730.9|109680.9|16
1730268050000|2024-10-30 06:00:50|109735.7|109685.7|109719|109669|109740|109690|109717.6|109667.6|31
1730268060000|2024-10-30 06:01:00|109717.5|109667.5|109692.6|109642.6|109720.7|109670.7|109690.2|109640.2|45
1730268070000|2024-10-30 06:01:10|109690.3|109640.3|109677|109627|109691.1|109641.1|109677|109627|39
1730268080000|2024-10-30 06:01:20|109675.1|109625.1|109669.6|109619.6|109681.5|109631.5|109668.4|109618.4|40
1730268090000|2024-10-30 06:01:30|109669|109619|109661.8|109611.8|109670.1|109620.1|109660.5|109610.5|43
1730268100000|2024-10-30 06:01:40|109665.3|109615.3|109661.9|109611.9|109665.9|109615.9|109661.1|109611.1|53
1730268110000|2024-10-30 06:01:50|109662.7|109612.7|109659.1|109609.1|109663.3|109613.3|109658.3|109608.3|44
1730268120000|2024-10-30 06:02:00|109658.8|109608.8|109661.8|109611.8|109665.7|109615.7|109657.5|109607.5|31
1730268130000|2024-10-30 06:02:10|109662|109612|109686.6|109636.6|109698.1|109648.1|109660.9|109610.9|47
1730268140000|2024-10-30 06:02:20|109686.2|109636.2|109684.8|109634.8|109691|109641|109682|109632|49
1730268150000|2024-10-30 06:02:30|109685.5|109635.5|109701.2|109651.2|109701.8|109651.8|109678.3|109628.3|46
1730268160000|2024-10-30 06:02:40|109702.7|109652.7|109697.3|109647.3|109705.8|109655.8|109689.5|109639.5|47
1730268170000|2024-10-30 06:02:50|109697|109647|109703.2|109653.2|109708.1|109658.1|109697|109647|51
1730268180000|2024-10-30 06:03:00|109704.7|109654.7|109695|109645|109706.2|109656.2|109695|109645|31
1730268190000|2024-10-30 06:03:10|109695.1|109645.1|109694.1|109644.1|109705.3|109655.3|109693.5|109643.5|32
1730268200000|2024-10-30 06:03:20|109693.8|109643.8|109673.8|109623.8|109701.5|109651.5|109673.8|109623.8|46
1730268210000|2024-10-30 06:03:30|109675.2|109625.2|109684.6|109634.6|109685.5|109635.5|109675.2|109625.2|52
1730268220000|2024-10-30 06:03:40|109683.5|109633.5|109682.1|109632.1|109683.7|109633.7|109681.1|109631.1|20
1730268230000|2024-10-30 06:03:50|109680.7|109630.7|109676.1|109626.1|109681.8|109631.8|109674.9|109624.9|49
1730268240000|2024-10-30 06:04:00|109675.3|109625.3|109672.9|109622.9|109675.3|109625.3|109671.3|109621.3|29
1730268250000|2024-10-30 06:04:10|109671.9|109621.9|109675.5|109625.5|109675.5|109625.5|109669.4|109619.4|26
1730268260000|2024-10-30 06:04:20|109675.4|109625.4|109671.1|109621.1|109675.4|109625.4|109670.4|109620.4|30
1730268270000|2024-10-30 06:04:30|109671|109621|109670.9|109620.9|109673.4|109623.4|109667.9|109617.9|54
1730268280000|2024-10-30 06:04:40|109669.9|109619.9|109677|109627|109681.2|109631.2|109667.7|109617.7|73
1730268290000|2024-10-30 06:04:50|109678.1|109628.1|109677|109627|109682.1|109632.1|109676|109626|35
1730268300000|2024-10-30 06:05:00|109677.1|109627.1|109678.1|109628.1|109679.5|109629.5|109675.4|109625.4|46
1730268310000|2024-10-30 06:05:10|109678.2|109628.2|109676.5|109626.5|109679.8|109629.8|109675.1|109625.1|47
1730268320000|2024-10-30 06:05:20|109676|109626|109670.6|109620.6|109676.6|109626.6|109670|109620|53
1730268330000|2024-10-30 06:05:30|109671.3|109621.3|109667.8|109617.8|109675|109625|109667.3|109617.3|58
1730268340000|2024-10-30 06:05:40|109669.1|109619.1|109669.5|109619.5|109671.1|109621.1|109667.3|109617.3|42
1730268350000|2024-10-30 06:05:50|109669|109619|109669.3|109619.3|109673.1|109623.1|109668.2|109618.2|28
1730268360000|2024-10-30 06:06:00|109670.6|109620.6|109667.7|109617.7|109671.2|109621.2|109666.5|109616.5|51
1730268370000|2024-10-30 06:06:10|109667.5|109617.5|109669|109619|109670.7|109620.7|109667.3|109617.3|57
1730268380000|2024-10-30 06:06:20|109670.1|109620.1|109684.5|109634.5|109686.4|109636.4|109669.4|109619.4|52
1730268390000|2024-10-30 06:06:30|109685.4|109635.4|109686.8|109636.8|109687.6|109637.6|109684.9|109634.9|40
1730268400000|2024-10-30 06:06:40|109687.3|109637.3|109677.6|109627.6|109689.2|109639.2|109667|109617|52
1730268410000|2024-10-30 06:06:50|109676.8|109626.8|109674.4|109624.4|109677.6|109627.6|109671.9|109621.9|58
1730268420000|2024-10-30 06:07:00|109674.1|109624.1|109671.1|109621.1|109674.8|109624.8|109670.2|109620.2|30
1730268430000|2024-10-30 06:07:10|109670.5|109620.5|109669.4|109619.4|109673.5|109623.5|109667.6|109617.6|71
1730268440000|2024-10-30 06:07:20|109668.3|109618.3|109663.2|109613.2|109669.6|109619.6|109660.7|109610.7|65
1730268450000|2024-10-30 06:07:30|109661.3|109611.3|109660.4|109610.4|109663.7|109613.7|109659.9|109609.9|71
1730268460000|2024-10-30 06:07:40|109660.5|109610.5|109654.3|109604.3|109662.6|109612.6|109652.2|109602.2|65
1730268470000|2024-10-30 06:07:50|109653.3|109603.3|109655.3|109605.3|109658.3|109608.3|109651.7|109601.7|73
1730268480000|2024-10-30 06:08:00|109653.8|109603.8|109657.2|109607.2|109659.1|109609.1|109653.8|109603.8|71
1730268490000|2024-10-30 06:08:10|109655.8|109605.8|109656.8|109606.8|109660.5|109610.5|109654.3|109604.3|70
1730268500000|2024-10-30 06:08:20|109658.2|109608.2|109653|109603|109658.2|109608.2|109652.4|109602.4|68
1730268510000|2024-10-30 06:08:30|109652.1|109602.1|109655|109605|109657.3|109607.3|109651.3|109601.3|61
1730268520000|2024-10-30 06:08:40|109654.9|109604.9|109652.3|109602.3|109655.8|109605.8|109650.3|109600.3|65
1730268530000|2024-10-30 06:08:50|109648.2|109598.2|109665|109615|109665.4|109615.4|109648.2|109598.2|67
1730268540000|2024-10-30 06:09:00|109663.5|109613.5|109669.8|109619.8|109672.2|109622.2|109654.4|109604.4|72
1730268550000|2024-10-30 06:09:10|109670.7|109620.7|109673.9|109623.9|109678.1|109628.1|109666.3|109616.3|69
1730268560000|2024-10-30 06:09:20|109673.5|109623.5|109680.8|109630.8|109680.8|109630.8|109672.7|109622.7|48
1730268570000|2024-10-30 06:09:30|109682.4|109632.4|109683.1|109633.1|109685.8|109635.8|109677.7|109627.7|72
1730268580000|2024-10-30 06:09:40|109683.6|109633.6|109682|109632|109685|109635|109678|109628|78
1730268590000|2024-10-30 06:09:50|109684.3|109634.3|109681|109631|109684.3|109634.3|109677.8|109627.8|68
1730268600000|2024-10-30 06:10:00|109679.4|109629.4|109678.5|109628.5|109681.7|109631.7|109676.8|109626.8|69
1730268610000|2024-10-30 06:10:10|109679|109629|109681|109631|109684.3|109634.3|109675.1|109625.1|69
1730268620000|2024-10-30 06:10:20|109682.1|109632.1|109681|109631|109685.4|109635.4|109679.5|109629.5|66
1730268630000|2024-10-30 06:10:30|109681.3|109631.3|109680.2|109630.2|109683.3|109633.3|109676.2|109626.2|73
1730268640000|2024-10-30 06:10:40|109679.7|109629.7|109672|109622|109680.9|109630.9|109671.5|109621.5|73
1730268650000|2024-10-30 06:10:50|109673|109623|109672.4|109622.4|109675.2|109625.2|109668.5|109618.5|66
1730268660000|2024-10-30 06:11:00|109671.4|109621.4|109668.6|109618.6|109671.4|109621.4|109664.7|109614.7|75
1730268670000|2024-10-30 06:11:10|109667.4|109617.4|109671.5|109621.5|109673.2|109623.2|109666.8|109616.8|75
1730268680000|2024-10-30 06:11:20|109670|109620|109667.5|109617.5|109674.4|109624.4|109666.7|109616.7|63
1730268690000|2024-10-30 06:11:30|109668.1|109618.1|109662.9|109612.9|109669.4|109619.4|109660.8|109610.8|68
1730268700000|2024-10-30 06:11:40|109663|109613|109665.6|109615.6|109666.7|109616.7|109659.5|109609.5|62
1730268710000|2024-10-30 06:11:50|109664.2|109614.2|109663.9|109613.9|109665.7|109615.7|109659.9|109609.9|59
1730268720000|2024-10-30 06:12:00|109662.5|109612.5|109656.4|109606.4|109664.5|109614.5|109654.4|109604.4|64
1730268730000|2024-10-30 06:12:10|109656.7|109606.7|109651.3|109601.3|109657.3|109607.3|109651.3|109601.3|75
1730268740000|2024-10-30 06:12:20|109653.8|109603.8|109644.4|109594.4|109653.8|109603.8|109640.6|109590.6|68
1730268750000|2024-10-30 06:12:30|109644.2|109594.2|109644.3|109594.3|109648.3|109598.3|109643.9|109593.9|69
1730268760000|2024-10-30 06:12:40|109644.9|109594.9|109648.5|109598.5|109649.8|109599.8|109643.9|109593.9|53
1730268770000|2024-10-30 06:12:50|109647.5|109597.5|109647.3|109597.3|109651.4|109601.4|109643.8|109593.8|67
1730268780000|2024-10-30 06:13:00|109647|109597|109648.7|109598.7|109648.8|109598.8|109643.1|109593.1|57
1730268790000|2024-10-30 06:13:10|109647.3|109597.3|109646.5|109596.5|109648.8|109598.8|109641.1|109591.1|65
1730268800000|2024-10-30 06:13:20|109646.6|109596.6|109644.7|109594.7|109649.4|109599.4|109642.2|109592.2|65
1730268810000|2024-10-30 06:13:30|109646|109596|109646.4|109596.4|109649.9|109599.9|109643.5|109593.5|72
1730268820000|2024-10-30 06:13:40|109644.9|109594.9|109632.5|109582.5|109644.9|109594.9|109629.9|109579.9|67
1730268830000|2024-10-30 06:13:50|109634.9|109584.9|109638.2|109588.2|109638.9|109588.9|109628.5|109578.5|69
1730268840000|2024-10-30 06:14:00|109637.8|109587.8|109638.8|109588.8|109644.2|109594.2|109634.6|109584.6|68
1730268850000|2024-10-30 06:14:10|109637|109587|109634.4|109584.4|109643.3|109593.3|109632|109582|67
1730268860000|2024-10-30 06:14:20|109637.2|109587.2|109640.1|109590.1|109641.7|109591.7|109634.3|109584.3|70
1730268870000|2024-10-30 06:14:30|109637.9|109587.9|109636.3|109586.3|109644.3|109594.3|109636.3|109586.3|73
1730268880000|2024-10-30 06:14:40|109638.6|109588.6|109647.1|109597.1|109649|109599|109636.6|109586.6|62
1730268890000|2024-10-30 06:14:50|109645.4|109595.4|109650.6|109600.6|109652.1|109602.1|109645.4|109595.4|71
1730268900000|2024-10-30 06:15:00|109650.2|109600.2|109661.4|109611.4|109661.4|109611.4|109645.6|109595.6|74
1730268910000|2024-10-30 06:15:10|109659.6|109609.6|109659.7|109609.7|109665.4|109615.4|109656.8|109606.8|72
1730268920000|2024-10-30 06:15:20|109661.7|109611.7|109657.6|109607.6|109665.6|109615.6|109657.1|109607.1|72
1730268930000|2024-10-30 06:15:30|109655.2|109605.2|109656.4|109606.4|109660.2|109610.2|109653|109603|62
1730268940000|2024-10-30 06:15:40|109656.9|109606.9|109658.6|109608.6|109661.4|109611.4|109652.2|109602.2|71
1730268950000|2024-10-30 06:15:50|109659.1|109609.1|109648.8|109598.8|109663.8|109613.8|109648.8|109598.8|59
1730268960000|2024-10-30 06:16:00|109648.2|109598.2|109648|109598|109651.5|109601.5|109644.9|109594.9|39
1730268970000|2024-10-30 06:16:10|109648.1|109598.1|109640.3|109590.3|109648.3|109598.3|109640.3|109590.3|25
1730268980000|2024-10-30 06:16:20|109640.9|109590.9|109638.5|109588.5|109641.8|109591.8|109638.5|109588.5|28
1730268990000|2024-10-30 06:16:30|109639.2|109589.2|109641.2|109591.2|109643.4|109593.4|109639.2|109589.2|32
1730269000000|2024-10-30 06:16:40|109640.3|109590.3|109641.1|109591.1|109643.5|109593.5|109639.8|109589.8|30
1730269010000|2024-10-30 06:16:50|109638.1|109588.1|109639.4|109589.4|109640.3|109590.3|109638.1|109588.1|29
1730269020000|2024-10-30 06:17:00|109638.9|109588.9|109637.2|109587.2|109638.9|109588.9|109637.2|109587.2|12
1730269030000|2024-10-30 06:17:10|109637.1|109587.1|109635.3|109585.3|109639.1|109589.1|109631.7|109581.7|25
1730269040000|2024-10-30 06:17:20|109635.6|109585.6|109638.7|109588.7|109639.9|109589.9|109634.8|109584.8|30
1730269050000|2024-10-30 06:17:30|109638.2|109588.2|109635.2|109585.2|109639.1|109589.1|109635|109585|23
1730269060000|2024-10-30 06:17:40|109636.4|109586.4|109639|109589|109643.7|109593.7|109635.1|109585.1|44
1730269070000|2024-10-30 06:17:50|109638.5|109588.5|109636.3|109586.3|109641.6|109591.6|109636.3|109586.3|31
1730269080000|2024-10-30 06:18:00|109635.1|109585.1|109637.8|109587.8|109639.4|109589.4|109635.1|109585.1|33
1730269090000|2024-10-30 06:18:10|109639.1|109589.1|109637.7|109587.7|109642.5|109592.5|109637.2|109587.2|22
1730269100000|2024-10-30 06:18:20|109637.6|109587.6|109635.4|109585.4|109640|109590|109634.3|109584.3|29
1730269110000|2024-10-30 06:18:30|109636.5|109586.5|109640|109590|109644.9|109594.9|109636.5|109586.5|29
1730269120000|2024-10-30 06:18:40|109639.5|109589.5|109638.4|109588.4|109643.7|109593.7|109636.5|109586.5|33
1730269130000|2024-10-30 06:18:50|109638.5|109588.5|109639.6|109589.6|109645.3|109595.3|109634.3|109584.3|37
1730269140000|2024-10-30 06:19:00|109640|109590|109634.3|109584.3|109640|109590|109634.2|109584.2|28
1730269150000|2024-10-30 06:19:10|109634.2|109584.2|109636.6|109586.6|109637.7|109587.7|109630.2|109580.2|49
1730269160000|2024-10-30 06:19:20|109639.8|109589.8|109644.1|109594.1|109646.8|109596.8|109636.9|109586.9|65
1730269170000|2024-10-30 06:19:30|109642.3|109592.3|109642.5|109592.5|109645.6|109595.6|109642.1|109592.1|55
1730269180000|2024-10-30 06:19:40|109644.4|109594.4|109644.5|109594.5|109645.4|109595.4|109640.2|109590.2|45
1730269190000|2024-10-30 06:19:50|109644.6|109594.6|109644.7|109594.7|109648.3|109598.3|109642|109592|43
1730269200000|2024-10-30 06:20:00|109644.9|109594.9|109649|109599|109651.7|109601.7|109640.7|109590.7|51
1730269210000|2024-10-30 06:20:10|109648.8|109598.8|109652.4|109602.4|109654.7|109604.7|109647.8|109597.8|65
1730269220000|2024-10-30 06:20:20|109651.6|109601.6|109652.3|109602.3|109654.7|109604.7|109647.5|109597.5|47
1730269230000|2024-10-30 06:20:30|109651.5|109601.5|109651.5|109601.5|109654.4|109604.4|109646.2|109596.2|58
1730269240000|2024-10-30 06:20:40|109652.1|109602.1|109652.3|109602.3|109654.1|109604.1|109649.8|109599.8|49
1730269250000|2024-10-30 06:20:50|109651.8|109601.8|109643.7|109593.7|109655.6|109605.6|109642.1|109592.1|58
1730269260000|2024-10-30 06:21:00|109643.8|109593.8|109640|109590|109644.3|109594.3|109639.9|109589.9|53
1730269270000|2024-10-30 06:21:10|109641.3|109591.3|109640.2|109590.2|109642.2|109592.2|109637.1|109587.1|51
1730269280000|2024-10-30 06:21:20|109640.1|109590.1|109634.6|109584.6|109640.1|109590.1|109634.2|109584.2|44
1730269290000|2024-10-30 06:21:30|109634.8|109584.8|109636.4|109586.4|109640.1|109590.1|109634.8|109584.8|26
1730269300000|2024-10-30 06:21:40|109636.7|109586.7|109639.5|109589.5|109639.9|109589.9|109635.3|109585.3|30
1730269310000|2024-10-30 06:21:50|109640|109590|109640.1|109590.1|109642.3|109592.3|109636.6|109586.6|55
1730269320000|2024-10-30 06:22:00|109638.9|109588.9|109641.3|109591.3|109643.9|109593.9|109635.9|109585.9|46
1730269330000|2024-10-30 06:22:10|109641.6|109591.6|109642|109592|109643.9|109593.9|109640.1|109590.1|38
1730269340000|2024-10-30 06:22:20|109641.2|109591.2|109641.6|109591.6|109644|109594|109637.8|109587.8|57
1730269350000|2024-10-30 06:22:30|109645.1|109595.1|109637.5|109587.5|109645.1|109595.1|109637.2|109587.2|47
1730269360000|2024-10-30 06:22:40|109639.6|109589.6|109637|109587|109644.7|109594.7|109636.6|109586.6|51
1730269370000|2024-10-30 06:22:50|109636.7|109586.7|109640.4|109590.4|109643|109593|109636|109586|63
1730269380000|2024-10-30 06:23:00|109639.5|109589.5|109640.7|109590.7|109644|109594|109636.8|109586.8|64
1730269390000|2024-10-30 06:23:10|109639.2|109589.2|109635.8|109585.8|109642.3|109592.3|109634.1|109584.1|53
1730269400000|2024-10-30 06:23:20|109636.3|109586.3|109637.4|109587.4|109641.7|109591.7|109632.2|109582.2|58
1730269410000|2024-10-30 06:23:30|109639|109589|109639.7|109589.7|109644.2|109594.2|109631|109581|56
1730269420000|2024-10-30 06:23:40|109640.1|109590.1|109637.9|109587.9|109643.7|109593.7|109634.6|109584.6|41
1730269430000|2024-10-30 06:23:50|109637.2|109587.2|109638.4|109588.4|109638.9|109588.9|109634.6|109584.6|27
1730269440000|2024-10-30 06:24:00|109637.9|109587.9|109645.7|109595.7|109647.5|109597.5|109637.4|109587.4|46
1730269450000|2024-10-30 06:24:10|109644.5|109594.5|109646.5|109596.5|109651.6|109601.6|109643.8|109593.8|37
1730269460000|2024-10-30 06:24:20|109647.6|109597.6|109653.5|109603.5|109653.5|109603.5|109644.6|109594.6|38
1730269470000|2024-10-30 06:24:30|109652.4|109602.4|109647.3|109597.3|109658.5|109608.5|109641.7|109591.7|52
1730269480000|2024-10-30 06:24:40|109648.9|109598.9|109641|109591|109651.9|109601.9|109638.6|109588.6|64
1730269490000|2024-10-30 06:24:50|109641.9|109591.9|109640.3|109590.3|109643.6|109593.6|109636.6|109586.6|58
1730269500000|2024-10-30 06:25:00|109638.6|109588.6|109635.5|109585.5|109645.5|109595.5|109632.3|109582.3|74
1730269510000|2024-10-30 06:25:10|109634.9|109584.9|109631.6|109581.6|109641.3|109591.3|109628.4|109578.4|36
1730269520000|2024-10-30 06:25:20|109631.5|109581.5|109630.2|109580.2|109634.1|109584.1|109628.8|109578.8|34
1730269530000|2024-10-30 06:25:30|109629.8|109579.8|109630.1|109580.1|109635.9|109585.9|109629.3|109579.3|28
1730269540000|2024-10-30 06:25:40|109630.6|109580.6|109625.7|109575.7|109631.3|109581.3|109623.5|109573.5|22
1730269550000|2024-10-30 06:25:50|109625.6|109575.6|109626|109576|109627.6|109577.6|109625.5|109575.5|16
1730269560000|2024-10-30 06:26:00|109626.2|109576.2|109626.2|109576.2|109626.8|109576.8|109625.7|109575.7|10
1730269570000|2024-10-30 06:26:10|109626.7|109576.7|109626.6|109576.6|109628.1|109578.1|109626.6|109576.6|4
1730269580000|2024-10-30 06:26:20|109627.7|109577.7|109625.4|109575.4|109627.7|109577.7|109621.5|109571.5|6
1730269590000|2024-10-30 06:26:30|109625.8|109575.8|109626.3|109576.3|109627.1|109577.1|109621.6|109571.6|42
1730269600000|2024-10-30 06:26:40|109626.5|109576.5|109627|109577|109628.5|109578.5|109624.1|109574.1|29
1730269610000|2024-10-30 06:26:50|109626.9|109576.9|109626.6|109576.6|109628.2|109578.2|109624.4|109574.4|25
1730269620000|2024-10-30 06:27:00|109626.4|109576.4|109622.5|109572.5|109626.7|109576.7|109619.6|109569.6|26
1730269630000|2024-10-30 06:27:10|109624|109574|109611|109561|109624.3|109574.3|109608|109558|47
1730269640000|2024-10-30 06:27:20|109610.9|109560.9|109595.5|109545.5|109612.1|109562.1|109595.3|109545.3|71
1730269650000|2024-10-30 06:27:30|109594.9|109544.9|109590.2|109540.2|109598.8|109548.8|109590.2|109540.2|73
1730269660000|2024-10-30 06:27:40|109591.7|109541.7|109592.6|109542.6|109595.2|109545.2|109590|109540|61
1730269670000|2024-10-30 06:27:50|109591.8|109541.8|109592.7|109542.7|109596.9|109546.9|109590.3|109540.3|56
1730269680000|2024-10-30 06:28:00|109591.9|109541.9|109594.9|109544.9|109597.3|109547.3|109588.4|109538.4|42
1730269690000|2024-10-30 06:28:10|109594.6|109544.6|109596.9|109546.9|109599.1|109549.1|109593.2|109543.2|51
1730269700000|2024-10-30 06:28:20|109597.4|109547.4|109595.7|109545.7|109599.3|109549.3|109595.5|109545.5|37
1730269710000|2024-10-30 06:28:30|109597|109547|109593.8|109543.8|109599.6|109549.6|109593.8|109543.8|48
1730269720000|2024-10-30 06:28:40|109594.8|109544.8|109596.6|109546.6|109596.6|109546.6|109591.6|109541.6|67
1730269730000|2024-10-30 06:28:50|109596.7|109546.7|109596.1|109546.1|109597.9|109547.9|109591.8|109541.8|57
1730269740000|2024-10-30 06:29:00|109593.2|109543.2|109591.2|109541.2|109596.7|109546.7|109588.7|109538.7|71
1730269750000|2024-10-30 06:29:10|109591.7|109541.7|109596.6|109546.6|109597.8|109547.8|109589.9|109539.9|74
1730269760000|2024-10-30 06:29:20|109595.6|109545.6|109591.2|109541.2|109595.9|109545.9|109588.5|109538.5|74
1730269770000|2024-10-30 06:29:30|109592.6|109542.6|109588.9|109538.9|109592.7|109542.7|109585|109535|76
1730269780000|2024-10-30 06:29:40|109584.8|109534.8|109595.4|109545.4|109596.8|109546.8|109584.8|109534.8|67
1730269790000|2024-10-30 06:29:50|109596.1|109546.1|109602.1|109552.1|109641.3|109552.2|109592.1|109506.6|39
1730269800000|2024-10-30 06:30:00|109603.3|109553.3|109626.9|109500.4|109653.7|109553.3|109580.5|109485.9|59
1730269810000|2024-10-30 06:30:10|109627.3|109499.1|109586.9|109536.9|109630.3|109542.8|109584.6|109492.3|59
1730269820000|2024-10-30 06:30:20|109625.8|109499.8|109583.6|109533.6|109630.5|109542.8|109582.8|109493.6|51
1730269830000|2024-10-30 06:30:30|109589.4|109539.4|109585.6|109535.6|109626.3|109543.6|109578|109494.6|61
1730269840000|2024-10-30 06:30:40|109590.5|109540.5|109588.8|109538.8|109596.6|109546.6|109577.6|109527.6|71
1730269850000|2024-10-30 06:30:50|109590|109540|109587.1|109537.1|109592.3|109542.3|109584.2|109534.2|60
1730269860000|2024-10-30 06:31:00|109586.9|109536.9|109590.5|109540.5|109592.8|109542.8|109581.3|109531.3|70
1730269870000|2024-10-30 06:31:10|109590.4|109540.4|109599.9|109549.9|109599.9|109549.9|109584.8|109534.8|65
1730269880000|2024-10-30 06:31:20|109597.8|109547.8|109589.8|109539.8|109600.3|109550.3|109587.8|109537.8|54
1730269890000|2024-10-30 06:31:30|109594.1|109544.1|109594.6|109544.6|109629|109546.5|109587.9|109503.7|41
1730269900000|2024-10-30 06:31:40|109588.1|109538.1|109586.8|109536.8|109627|109548.1|109581.1|109498|71
1730269910000|2024-10-30 06:31:50|109587.7|109537.7|109620.4|109492.6|109625.7|109543.2|109577.1|109491.2|68
1730269920000|2024-10-30 06:32:00|109621.8|109491.6|109616.3|109488.4|109621.8|109538.2|109571.2|109487.5|74
1730269930000|2024-10-30 06:32:10|109616.4|109487.9|109585.4|109535.4|109628.5|109536.7|109572.5|109487.7|76
1730269940000|2024-10-30 06:32:20|109580.6|109530.6|109629.1|109492.2|109630.8|109541.7|109579.7|109488.6|77
1730269950000|2024-10-30 06:32:30|109628.8|109492.7|109580.1|109530.1|109629.4|109539.5|109576.5|109487.7|76
1730269960000|2024-10-30 06:32:40|109579.3|109529.3|109579.7|109529.7|109586.6|109536.6|109569|109519|63
1730269970000|2024-10-30 06:32:50|109579.9|109529.9|109573.2|109523.2|109593|109543|109572.5|109522.5|68
1730269980000|2024-10-30 06:33:00|109574.6|109524.6|109568.1|109518.1|109575.2|109525.2|109568.1|109518.1|60
1730269990000|2024-10-30 06:33:10|109567.9|109517.9|109565.6|109515.6|109569.6|109519.6|109559.1|109509.1|50
1730270000000|2024-10-30 06:33:20|109565.8|109515.8|109558.6|109508.6|109569.6|109519.6|109557.8|109507.8|57
1730270010000|2024-10-30 06:33:30|109559|109509|109558.3|109508.3|109563.8|109513.8|109557.2|109507.2|65
1730270020000|2024-10-30 06:33:40|109559.1|109509.1|109553.9|109503.9|109562.6|109512.6|109552.8|109502.8|65
1730270030000|2024-10-30 06:33:50|109554.3|109504.3|109578.2|109528.2|109578.7|109528.7|109552.5|109502.5|48
1730270040000|2024-10-30 06:34:00|109575.1|109525.1|109575.3|109525.3|109575.6|109525.6|109572|109522|24
1730270050000|2024-10-30 06:34:10|109575.4|109525.4|109575.2|109525.2|109578|109528|109570.9|109520.9|39
1730270060000|2024-10-30 06:34:20|109574.8|109524.8|109574.2|109524.2|109575.9|109525.9|109573.6|109523.6|28
1730270070000|2024-10-30 06:34:30|109573.5|109523.5|109572.1|109522.1|109577.5|109527.5|109571.5|109521.5|45
1730270080000|2024-10-30 06:34:40|109572.3|109522.3|109575.5|109525.5|109577.8|109527.8|109571.5|109521.5|21
1730270090000|2024-10-30 06:34:50|109575.6|109525.6|109579.5|109529.5|109580|109530|109575.6|109525.6|22
1730270100000|2024-10-30 06:35:00|109578.3|109528.3|109580.3|109530.3|109580.7|109530.7|109578.3|109528.3|15
1730270110000|2024-10-30 06:35:10|109579.7|109529.7|109588.1|109538.1|109590.9|109540.9|109578.6|109528.6|26
1730270120000|2024-10-30 06:35:20|109588|109538|109581.8|109531.8|109588|109538|109578.9|109528.9|24
1730270130000|2024-10-30 06:35:30|109581|109531|109578.8|109528.8|109581.9|109531.9|109577.4|109527.4|38
1730270140000|2024-10-30 06:35:40|109579.2|109529.2|109581.6|109531.6|109583.3|109533.3|109576.6|109526.6|50
1730270150000|2024-10-30 06:35:50|109582.3|109532.3|109580.7|109530.7|109583.2|109533.2|109578.4|109528.4|34
1730270160000|2024-10-30 06:36:00|109581.5|109531.5|109577.5|109527.5|109583.4|109533.4|109573.5|109523.5|33
1730270170000|2024-10-30 06:36:10|109578.6|109528.6|109573.6|109523.6|109579.8|109529.8|109573.3|109523.3|33
1730270180000|2024-10-30 06:36:20|109573.1|109523.1|109575.1|109525.1|109576.3|109526.3|109572.8|109522.8|30
1730270190000|2024-10-30 06:36:30|109575.5|109525.5|109575.3|109525.3|109577.5|109527.5|109573.9|109523.9|25
1730270200000|2024-10-30 06:36:40|109574.5|109524.5|109580|109530|109581.9|109531.9|109572.6|109522.6|49
1730270210000|2024-10-30 06:36:50|109580.8|109530.8|109552.3|109502.3|109595.8|109536.3|109546.4|109466.5|63
1730270220000|2024-10-30 06:37:00|109554.5|109504.5|109559.8|109509.8|109559.8|109509.8|109546.6|109496.6|70
1730270230000|2024-10-30 06:37:10|109559|109509|109550.6|109500.6|109559|109509|109546.5|109496.5|61
1730270240000|2024-10-30 06:37:20|109548.7|109498.7|109552|109502|109552.4|109502.4|109548.1|109498.1|37
1730270250000|2024-10-30 06:37:30|109551.4|109501.4|109544.3|109494.3|109551.7|109501.7|109543.3|109493.3|65
1730270260000|2024-10-30 06:37:40|109543.8|109493.8|109547.7|109497.7|109547.7|109497.7|109542.2|109492.2|60
1730270270000|2024-10-30 06:37:50|109542.3|109492.3|109536.2|109486.2|109544.9|109494.9|109529.6|109479.6|65
1730270280000|2024-10-30 06:38:00|109536.4|109486.4|109534.7|109484.7|109536.7|109486.7|109531.7|109481.7|43
1730270290000|2024-10-30 06:38:10|109534.4|109484.4|109524.9|109474.9|109534.7|109484.7|109520.1|109470.1|49
1730270300000|2024-10-30 06:38:20|109525.6|109475.6|109526.7|109476.7|109528.7|109478.7|109525.6|109475.6|34
1730270310000|2024-10-30 06:38:30|109526|109476|109562.9|109432.8|109562.9|109483.7|109519.6|109432.8|54
1730270320000|2024-10-30 06:38:40|109564.1|109433.5|109527.1|109477.1|109566.4|109485.7|109519.8|109433.3|76
1730270330000|2024-10-30 06:38:50|109525.7|109475.7|109530.9|109480.9|109566.9|109486|109521.5|109434.1|76
1730270340000|2024-10-30 06:39:00|109530|109480|109527.6|109477.6|109540.6|109490.6|109525.5|109475.5|79
1730270350000|2024-10-30 06:39:10|109528|109478|109530.3|109480.3|109534.8|109484.8|109526.5|109476.5|73
1730270360000|2024-10-30 06:39:20|109530.1|109480.1|109528.9|109478.9|109535.6|109485.6|109528.1|109478.1|75
1730270370000|2024-10-30 06:39:30|109530.1|109480.1|109527.7|109477.7|109534.7|109484.7|109527|109477|75
1730270380000|2024-10-30 06:39:40|109526.9|109476.9|109532.6|109482.6|109569|109485.1|109526.5|109442.2|74
1730270390000|2024-10-30 06:39:50|109531.9|109481.9|109531.2|109481.2|109578.4|109488.8|109526.1|109443|66
1730270400000|2024-10-30 06:40:00|109531.1|109481.1|109529.4|109479.4|109538.2|109488.2|109521.9|109471.9|67
1730270410000|2024-10-30 06:40:10|109531|109481|109528.9|109478.9|109536.1|109486.1|109524.9|109474.9|60
1730270420000|2024-10-30 06:40:20|109530.7|109480.7|109529.7|109479.7|109542.3|109492.3|109525.8|109475.8|70
1730270430000|2024-10-30 06:40:30|109529.6|109479.6|109521.4|109471.4|109574.6|109484.6|109519.5|109441.2|60
1730270440000|2024-10-30 06:40:40|109522.3|109472.3|109517.1|109467.1|109522.3|109472.3|109512|109462|53
1730270450000|2024-10-30 06:40:50|109516.8|109466.8|109524.3|109474.3|109525.6|109475.6|109516.3|109466.3|58
1730270460000|2024-10-30 06:41:00|109523.2|109473.2|109517.2|109467.2|109523.2|109473.2|109515.9|109465.9|61
1730270470000|2024-10-30 06:41:10|109517.1|109467.1|109519.9|109469.9|109521.4|109471.4|109516.7|109466.7|60
1730270480000|2024-10-30 06:41:20|109519.5|109469.5|109516.5|109466.5|109520.9|109470.9|109514.7|109464.7|53
1730270490000|2024-10-30 06:41:30|109515.6|109465.6|109518.2|109468.2|109518.7|109468.7|109510.8|109460.8|59
1730270500000|2024-10-30 06:41:40|109518.6|109468.6|109521|109471|109523.5|109473.5|109516.4|109466.4|64
1730270510000|2024-10-30 06:41:50|109520.6|109470.6|109522.6|109472.6|109530.3|109480.3|109518.5|109468.5|74
1730270520000|2024-10-30 06:42:00|109522.4|109472.4|109521.7|109471.7|109526.2|109476.2|109515.5|109465.5|60
1730270530000|2024-10-30 06:42:10|109521.5|109471.5|109528.6|109478.6|109534.3|109484.3|109518.9|109468.9|59
1730270540000|2024-10-30 06:42:20|109523.7|109473.7|109529|109479|109530.8|109480.8|109516.6|109466.6|63
1730270550000|2024-10-30 06:42:30|109526|109476|109522.2|109472.2|109527.2|109477.2|109519.9|109469.9|54
1730270560000|2024-10-30 06:42:40|109523|109473|109518.8|109468.8|109528|109478|109515.6|109465.6|67
1730270570000|2024-10-30 06:42:50|109519.4|109469.4|109511.8|109461.8|109522.8|109472.8|109507.8|109457.8|55
1730270580000|2024-10-30 06:43:00|109511.5|109461.5|109513.1|109463.1|109519.1|109469.1|109507.7|109457.7|50
1730270590000|2024-10-30 06:43:10|109519.4|109469.4|109513.7|109463.7|109519.4|109469.4|109509.7|109459.7|58
1730270600000|2024-10-30 06:43:20|109518.5|109468.5|109512.9|109462.9|109519|109469|109511.7|109461.7|45
1730270610000|2024-10-30 06:43:30|109513.6|109463.6|109513.7|109463.7|109514.9|109464.9|109507.2|109457.2|63
1730270620000|2024-10-30 06:43:40|109514.1|109464.1|109508.4|109458.4|109515.9|109465.9|109506.1|109456.1|76
1730270630000|2024-10-30 06:43:50|109507.7|109457.7|109509|109459|109514.1|109464.1|109505.2|109455.2|73
1730270640000|2024-10-30 06:44:00|109507.7|109457.7|109505.4|109455.4|109543.2|109459.6|109501.1|109417.9|68
1730270650000|2024-10-30 06:44:10|109508|109458|109506.2|109456.2|109551.6|109461.5|109502.8|109418.7|71
1730270660000|2024-10-30 06:44:20|109505.5|109455.5|109501|109451|109507.7|109457.7|109500.4|109450.4|68
1730270670000|2024-10-30 06:44:30|109503.6|109453.6|109501.7|109451.7|109515|109465|109501.1|109451.1|57
1730270680000|2024-10-30 06:44:40|109502.4|109452.4|109495.6|109445.6|109504.7|109454.7|109495.5|109445.5|57
1730270690000|2024-10-30 06:44:50|109496.3|109446.3|109501.9|109451.9|109506.2|109456.2|109496.3|109446.3|49
1730270700000|2024-10-30 06:45:00|109500.3|109450.3|109500.7|109450.7|109502.6|109452.6|109495.8|109445.8|52
1730270710000|2024-10-30 06:45:10|109500.8|109450.8|109505.6|109455.6|109507|109457|109489.6|109439.6|55
1730270720000|2024-10-30 06:45:20|109502.7|109452.7|109501|109451|109505.7|109455.7|109499.5|109449.5|49
1730270730000|2024-10-30 06:45:30|109499.6|109449.6|109499.4|109449.4|109505.1|109455.1|109494.8|109444.8|58
1730270740000|2024-10-30 06:45:40|109499.3|109449.3|109503.2|109453.2|109504.6|109454.6|109494.9|109444.9|42
1730270750000|2024-10-30 06:45:50|109501.7|109451.7|109486.2|109436.2|109536.4|109451.7|109483.8|109404.1|48
1730270760000|2024-10-30 06:46:00|109487.6|109437.6|109485.9|109435.9|109487.6|109437.6|109480.4|109430.4|43
1730270770000|2024-10-30 06:46:10|109486|109436|109484.9|109434.9|109490.9|109440.9|109481.3|109431.3|35
1730270780000|2024-10-30 06:46:20|109487.3|109437.3|109481.2|109431.2|109487.3|109437.3|109479.4|109429.4|35
1730270790000|2024-10-30 06:46:30|109481.1|109431.1|109483.3|109433.3|109489.3|109439.3|109481.1|109431.1|42
1730270800000|2024-10-30 06:46:40|109486.5|109436.5|109483.5|109433.5|109489.8|109439.8|109476.5|109426.5|42
1730270810000|2024-10-30 06:46:50|109483.6|109433.6|109478|109428|109486.9|109436.9|109478|109428|57
1730270820000|2024-10-30 06:47:00|109480.3|109430.3|109480.3|109430.3|109484.5|109434.5|109479.3|109429.3|74
1730270830000|2024-10-30 06:47:10|109482.3|109432.3|109505|109455|109513.2|109463.2|109479.9|109429.9|70
1730270840000|2024-10-30 06:47:20|109504.3|109454.3|109508.1|109458.1|109514.5|109464.5|109502.9|109452.9|72
1730270850000|2024-10-30 06:47:30|109507|109457|109513.3|109463.3|109513.9|109463.9|109502.3|109452.3|76
1730270860000|2024-10-30 06:47:40|109512.2|109462.2|109507.6|109457.6|109515.7|109465.7|109504.8|109454.8|69
1730270870000|2024-10-30 06:47:50|109506.2|109456.2|109498.6|109448.6|109508.9|109458.9|109493.5|109443.5|65
1730270880000|2024-10-30 06:48:00|109499.7|109449.7|109491.9|109441.9|109499.7|109449.7|109485.9|109435.9|65
1730270890000|2024-10-30 06:48:10|109490.6|109440.6|109494.3|109444.3|109496.6|109446.6|109484.2|109434.2|71
1730270900000|2024-10-30 06:48:20|109493.6|109443.6|109483.5|109433.5|109496.7|109446.7|109483.5|109433.5|62
1730270910000|2024-10-30 06:48:30|109483.2|109433.2|109483.1|109433.1|109487.6|109437.6|109479.3|109429.3|68
1730270920000|2024-10-30 06:48:40|109483|109433|109480.6|109430.6|109487.4|109437.4|109476|109426|70
1730270930000|2024-10-30 06:48:50|109478.8|109428.8|109481.1|109431.1|109484.7|109434.7|109478|109428|60
1730270940000|2024-10-30 06:49:00|109478.6|109428.6|109480.9|109430.9|109484.9|109434.9|109477.5|109427.5|67
1730270950000|2024-10-30 06:49:10|109481.1|109431.1|109480.1|109430.1|109483.1|109433.1|109475.6|109425.6|73
1730270960000|2024-10-30 06:49:20|109479.3|109429.3|109479.2|109429.2|109484.4|109434.4|109472.9|109422.9|72
1730270970000|2024-10-30 06:49:30|109478|109428|109481.1|109431.1|109484.6|109434.6|109469.2|109419.2|76
1730270980000|2024-10-30 06:49:40|109478.6|109428.6|109479.3|109429.3|109485.7|109435.7|109477|109427|80
1730270990000|2024-10-30 06:49:50|109479.7|109429.7|109481.6|109431.6|109484|109434|109472.3|109422.3|73
1730271000000|2024-10-30 06:50:00|109481.5|109431.5|109474|109424|109482.3|109432.3|109469.2|109419.2|77
1730271010000|2024-10-30 06:50:10|109473.2|109423.2|109480.3|109430.3|109480.9|109430.9|109468.2|109418.2|76
1730271020000|2024-10-30 06:50:20|109480.7|109430.7|109480.2|109430.2|109481.4|109431.4|109469.2|109419.2|72
1730271030000|2024-10-30 06:50:30|109476|109426|109478.6|109428.6|109484.1|109434.1|109471.5|109421.5|78
1730271040000|2024-10-30 06:50:40|109481.2|109431.2|109479.3|109429.3|109481.6|109431.6|109476.7|109426.7|55
1730271050000|2024-10-30 06:50:50|109479.4|109429.4|109482.4|109432.4|109484.2|109434.2|109479.4|109429.4|45
1730271060000|2024-10-30 06:51:00|109481.7|109431.7|109484.1|109434.1|109489.3|109439.3|109478|109428|72
1730271070000|2024-10-30 06:51:10|109484.8|109434.8|109485.5|109435.5|109491.9|109441.9|109480.7|109430.7|62
1730271080000|2024-10-30 06:51:20|109485.7|109435.7|109486.3|109436.3|109489.7|109439.7|109480.5|109430.5|71
1730271090000|2024-10-30 06:51:30|109487.2|109437.2|109484.3|109434.3|109492.4|109442.4|109480.5|109430.5|70
1730271100000|2024-10-30 06:51:40|109484|109434|109483.9|109433.9|109490.3|109440.3|109481.3|109431.3|71
1730271110000|2024-10-30 06:51:50|109485.9|109435.9|109493.7|109443.7|109500.1|109450.1|109480.6|109430.6|72
1730271120000|2024-10-30 06:52:00|109492.8|109442.8|109493.5|109443.5|109498.8|109448.8|109491|109441|72
1730271130000|2024-10-30 06:52:10|109494.9|109444.9|109492.3|109442.3|109496.1|109446.1|109487.2|109437.2|74
1730271140000|2024-10-30 06:52:20|109494.6|109444.6|109497.6|109447.6|109499|109449|109490.5|109440.5|71
1730271150000|2024-10-30 06:52:30|109497.5|109447.5|109494.5|109444.5|109501.5|109451.5|109488.4|109438.4|69
1730271160000|2024-10-30 06:52:40|109494|109444|109493.5|109443.5|109499.4|109449.4|109490|109440|72
1730271170000|2024-10-30 06:52:50|109493.8|109443.8|109489.3|109439.3|109496.2|109446.2|109488.8|109438.8|67
1730271180000|2024-10-30 06:53:00|109490.3|109440.3|109492.1|109442.1|109495.2|109445.2|109484.6|109434.6|71
1730271190000|2024-10-30 06:53:10|109486.9|109436.9|109488.8|109438.8|109492.9|109442.9|109481.1|109431.1|71
1730271200000|2024-10-30 06:53:20|109487.4|109437.4|109485.8|109435.8|109490.2|109440.2|109480.4|109430.4|67
1730271210000|2024-10-30 06:53:30|109485.6|109435.6|109485.4|109435.4|109487.4|109437.4|109483.5|109433.5|60
1730271220000|2024-10-30 06:53:40|109485|109435|109485.2|109435.2|109487.6|109437.6|109479.1|109429.1|68
1730271230000|2024-10-30 06:53:50|109486.2|109436.2|109485.5|109435.5|109488.5|109438.5|109478.3|109428.3|64
1730271240000|2024-10-30 06:54:00|109484.5|109434.5|109496|109446|109496.9|109446.9|109481.2|109431.2|71
1730271250000|2024-10-30 06:54:10|109493.9|109443.9|109490.9|109440.9|109497.6|109447.6|109485.2|109435.2|70
1730271260000|2024-10-30 06:54:20|109492.9|109442.9|109495.1|109445.1|109501.6|109451.6|109486.9|109436.9|64
1730271270000|2024-10-30 06:54:30|109496.5|109446.5|109506.2|109456.2|109508.6|109458.6|109494.4|109444.4|71
1730271280000|2024-10-30 06:54:40|109507.5|109457.5|109515.7|109465.7|109520.2|109470.2|109507.5|109457.5|65
1730271290000|2024-10-30 06:54:50|109514|109464|109512.2|109462.2|109517|109467|109509.1|109459.1|66
1730271300000|2024-10-30 06:55:00|109511.4|109461.4|109533.2|109483.2|109534.7|109484.7|109510.5|109460.5|68
1730271310000|2024-10-30 06:55:10|109527.1|109477.1|109530.7|109480.7|109535.4|109485.4|109520.4|109470.4|59
1730271320000|2024-10-30 06:55:20|109526.1|109476.1|109537.2|109487.2|109537.9|109487.9|109520|109470|65
1730271330000|2024-10-30 06:55:30|109537.1|109487.1|109533.7|109483.7|109539.4|109489.4|109529.6|109479.6|45
1730271340000|2024-10-30 06:55:40|109533.6|109483.6|109530.7|109480.7|109537.5|109487.5|109527.4|109477.4|52
1730271350000|2024-10-30 06:55:50|109532.1|109482.1|109525.2|109475.2|109532.9|109482.9|109525.2|109475.2|35
1730271360000|2024-10-30 06:56:00|109525|109475|109525.7|109475.7|109526.9|109476.9|109517|109467|40
1730271370000|2024-10-30 06:56:10|109523.3|109473.3|109525.2|109475.2|109526.1|109476.1|109518.3|109468.3|30
1730271380000|2024-10-30 06:56:20|109524.9|109474.9|109523|109473|109526.9|109476.9|109521.6|109471.6|42
1730271390000|2024-10-30 06:56:30|109524.4|109474.4|109528.2|109478.2|109529|109479|109521.3|109471.3|56
1730271400000|2024-10-30 06:56:40|109526.7|109476.7|109527|109477|109532.2|109482.2|109524.4|109474.4|58
1730271410000|2024-10-30 06:56:50|109526|109476|109518.7|109468.7|109526.3|109476.3|109516.1|109466.1|71
1730271420000|2024-10-30 06:57:00|109519.2|109469.2|109507.5|109457.5|109520.6|109470.6|109505.4|109455.4|68
1730271430000|2024-10-30 06:57:10|109505.5|109455.5|109496.8|109446.8|109507.6|109457.6|109496.4|109446.4|61
1730271440000|2024-10-30 06:57:20|109496.9|109446.9|109501.3|109451.3|109506|109456|109494.2|109444.2|59
1730271450000|2024-10-30 06:57:30|109500.4|109450.4|109496.3|109446.3|109506.6|109456.6|109495|109445|64
1730271460000|2024-10-30 06:57:40|109496.6|109446.6|109498.3|109448.3|109505.1|109455.1|109496|109446|68
1730271470000|2024-10-30 06:57:50|109498.4|109448.4|109498.2|109448.2|109502.8|109452.8|109495.2|109445.2|68
1730271480000|2024-10-30 06:58:00|109498.3|109448.3|109490.8|109440.8|109500.5|109450.5|109490.8|109440.8|73
1730271490000|2024-10-30 06:58:10|109494.9|109444.9|109494.5|109444.5|109500.2|109450.2|109490.8|109440.8|67
1730271500000|2024-10-30 06:58:20|109495.1|109445.1|109502.5|109452.5|109509.4|109459.4|109493.1|109443.1|62
1730271510000|2024-10-30 06:58:30|109500.6|109450.6|109501.1|109451.1|109505.1|109455.1|109500.2|109450.2|62
1730271520000|2024-10-30 06:58:40|109503.2|109453.2|109502.4|109452.4|109509.3|109459.3|109501.6|109451.6|68
1730271530000|2024-10-30 06:58:50|109506.7|109456.7|109506|109456|109513.3|109463.3|109500.5|109450.5|76
1730271540000|2024-10-30 06:59:00|109505.5|109455.5|109508.7|109458.7|109520.2|109470.2|109503.8|109453.8|57
1730271550000|2024-10-30 06:59:10|109510.2|109460.2|109517.5|109467.5|109518.3|109468.3|109509.9|109459.9|52
1730271560000|2024-10-30 06:59:20|109517.6|109467.6|109519.4|109469.4|109519.4|109469.4|109513.4|109463.4|24
1730271570000|2024-10-30 06:59:30|109518.4|109468.4|109515.3|109465.3|109519.3|109469.3|109514.9|109464.9|24
1730271580000|2024-10-30 06:59:40|109517.8|109467.8|109516.4|109466.4|109517.8|109467.8|109516.4|109466.4|15
1730271590000|2024-10-30 06:59:50|109516.3|109466.3|109525|109475|109567.7|109477.7|109512.4|109421.2|17
1730271600000|2024-10-30 07:00:00|109554.1|109420.1|109518.2|109468.2|109560|109474.8|109513.9|109420.1|39
1730271610000|2024-10-30 07:00:10|109516.6|109466.6|109519.2|109469.2|109532.1|109482.1|109512.4|109462.4|51
1730271620000|2024-10-30 07:00:20|109517.3|109467.3|109523.6|109473.6|109533|109483|109517.3|109467.3|52
1730271630000|2024-10-30 07:00:30|109523.2|109473.2|109529.2|109479.2|109533.6|109483.6|109520.1|109470.1|47
1730271640000|2024-10-30 07:00:40|109529.4|109479.4|109534.3|109484.3|109540.4|109490.4|109526.2|109476.2|51
1730271650000|2024-10-30 07:00:50|109534.2|109484.2|109559.9|109509.9|109559.9|109509.9|109533.8|109483.8|49
1730271660000|2024-10-30 07:01:00|109560.3|109510.3|109564.9|109514.9|109566.4|109516.4|109550.4|109500.4|67
1730271670000|2024-10-30 07:01:10|109563.7|109513.7|109564.7|109514.7|109566.6|109516.6|109559.5|109509.5|46
1730271680000|2024-10-30 07:01:20|109564.3|109514.3|109563.1|109513.1|109565.8|109515.8|109559.1|109509.1|45
1730271690000|2024-10-30 07:01:30|109563|109513|109562|109512|109563|109513|109561.5|109511.5|12
1730271700000|2024-10-30 07:01:40|109562.4|109512.4|109560.1|109510.1|109562.8|109512.8|109554.7|109504.7|34
1730271710000|2024-10-30 07:01:50|109559|109509|109560.4|109510.4|109564.3|109514.3|109558.1|109508.1|37
1730271720000|2024-10-30 07:02:00|109560.8|109510.8|109562.8|109512.8|109563.1|109513.1|109559.5|109509.5|16
1730271730000|2024-10-30 07:02:10|109562.4|109512.4|109561.4|109511.4|109564.1|109514.1|109554.1|109504.1|31
1730271740000|2024-10-30 07:02:20|109562.1|109512.1|109563.1|109513.1|109563.1|109513.1|109562|109512|13
1730271750000|2024-10-30 07:02:30|109562.9|109512.9|109561.9|109511.9|109564.4|109514.4|109561|109511|17
1730271760000|2024-10-30 07:02:40|109562.7|109512.7|109575.2|109525.2|109580.3|109530.3|109562.7|109512.7|44
1730271770000|2024-10-30 07:02:50|109575.3|109525.3|109572|109522|109575.3|109525.3|109571.2|109521.2|26
1730271780000|2024-10-30 07:03:00|109572.1|109522.1|109572.3|109522.3|109574.3|109524.3|109571.6|109521.6|25
1730271790000|2024-10-30 07:03:10|109572|109522|109575.5|109525.5|109576.8|109526.8|109571.7|109521.7|33
1730271800000|2024-10-30 07:03:20|109575|109525|109573.4|109523.4|109579.8|109529.8|109573.2|109523.2|39
1730271810000|2024-10-30 07:03:30|109573.6|109523.6|109565.1|109515.1|109573.6|109523.6|109549.8|109499.8|40
1730271820000|2024-10-30 07:03:40|109564.9|109514.9|109567.4|109517.4|109571.4|109521.4|109564.5|109514.5|30
1730271830000|2024-10-30 07:03:50|109566.8|109516.8|109564.6|109514.6|109566.9|109516.9|109564.2|109514.2|28
1730271840000|2024-10-30 07:04:00|109565.1|109515.1|109570.3|109520.3|109572.2|109522.2|109565.1|109515.1|36
1730271850000|2024-10-30 07:04:10|109568.9|109518.9|109569.8|109519.8|109569.9|109519.9|109567|109517|27
1730271860000|2024-10-30 07:04:20|109569.6|109519.6|109573.4|109523.4|109575.7|109525.7|109569.6|109519.6|27
1730271870000|2024-10-30 07:04:30|109572.9|109522.9|109571.6|109521.6|109573.2|109523.2|109570.9|109520.9|24
1730271880000|2024-10-30 07:04:40|109572.2|109522.2|109574.9|109524.9|109582.4|109532.4|109570.9|109520.9|29
1730271890000|2024-10-30 07:04:50|109575|109525|109577.6|109527.6|109579.9|109529.9|109575|109525|25
1730271900000|2024-10-30 07:05:00|109577.5|109527.5|109578.8|109528.8|109579.6|109529.6|109577.5|109527.5|20
1730271910000|2024-10-30 07:05:10|109578.6|109528.6|109584.2|109534.2|109584.3|109534.3|109578|109528|35
1730271920000|2024-10-30 07:05:20|109584.6|109534.6|109588.1|109538.1|109589|109539|109581.5|109531.5|25
1730271930000|2024-10-30 07:05:30|109587.8|109537.8|109607.1|109557.1|109607.1|109557.1|109587.6|109537.6|30
1730271940000|2024-10-30 07:05:40|109603.2|109553.2|109596.9|109546.9|109607.6|109557.6|109596.5|109546.5|36
1730271950000|2024-10-30 07:05:50|109596.7|109546.7|109597.7|109547.7|109598.3|109548.3|109596|109546|24
1730271960000|2024-10-30 07:06:00|109597.8|109547.8|109596.6|109546.6|109601.5|109551.5|109594.6|109544.6|27
1730271970000|2024-10-30 07:06:10|109596.8|109546.8|109594|109544|109600.5|109550.5|109592.1|109542.1|31
1730271980000|2024-10-30 07:06:20|109594.1|109544.1|109588|109538|109594.1|109544.1|109587.9|109537.9|18
1730271990000|2024-10-30 07:06:30|109587.5|109537.5|109589.1|109539.1|109589.6|109539.6|109587.5|109537.5|16
1730272000000|2024-10-30 07:06:40|109588.1|109538.1|109592.4|109542.4|109594.2|109544.2|109587.5|109537.5|18
1730272010000|2024-10-30 07:06:50|109590.5|109540.5|109590.4|109540.4|109592.1|109542.1|109588.8|109538.8|17
1730272020000|2024-10-30 07:07:00|109590.7|109540.7|109587.7|109537.7|109590.7|109540.7|109587.7|109537.7|9
1730272030000|2024-10-30 07:07:10|109587.6|109537.6|109587.4|109537.4|109588.1|109538.1|109587.4|109537.4|8
1730272040000|2024-10-30 07:07:20|109588.1|109538.1|109588.5|109538.5|109588.5|109538.5|109587.3|109537.3|9
1730272050000|2024-10-30 07:07:30|109588.3|109538.3|109585.9|109535.9|109588.5|109538.5|109584.6|109534.6|18
1730272060000|2024-10-30 07:07:40|109586.7|109536.7|109591.4|109541.4|109592.3|109542.3|109586.6|109536.6|10
1730272070000|2024-10-30 07:07:50|109591.5|109541.5|109594.8|109544.8|109596|109546|109591.4|109541.4|13
1730272080000|2024-10-30 07:08:00|109594.6|109544.6|109594.6|109544.6|109594.6|109544.6|109594.6|109544.6|1
1730272090000|2024-10-30 07:08:10|109595.4|109545.4|109596.8|109546.8|109604.7|109554.7|109595.1|109545.1|36
1730272100000|2024-10-30 07:08:20|109597.1|109547.1|109593.4|109543.4|109597.1|109547.1|109592|109542|28
1730272110000|2024-10-30 07:08:30|109592.4|109542.4|109599.3|109549.3|109600.8|109550.8|109587.3|109537.3|36
1730272120000|2024-10-30 07:08:40|109599.4|109549.4|109594.4|109544.4|109599.4|109549.4|109594.4|109544.4|25
1730272130000|2024-10-30 07:08:50|109594.1|109544.1|109596.7|109546.7|109599.6|109549.6|109594.1|109544.1|25
1730272140000|2024-10-30 07:09:00|109596.5|109546.5|109597.1|109547.1|109598.9|109548.9|109594.2|109544.2|18
1730272150000|2024-10-30 07:09:10|109597.2|109547.2|109591.9|109541.9|109597.4|109547.4|109591.2|109541.2|29
1730272160000|2024-10-30 07:09:20|109593.2|109543.2|109605.7|109555.7|109608.1|109558.1|109593|109543|38
1730272170000|2024-10-30 07:09:30|109605.5|109555.5|109605.6|109555.6|109606|109556|109605.1|109555.1|8
1730272180000|2024-10-30 07:09:40|109606|109556|109604.5|109554.5|109606.1|109556.1|109604|109554|15
1730272190000|2024-10-30 07:09:50|109604.8|109554.8|109604.5|109554.5|109607.4|109557.4|109600.7|109550.7|27
1730272200000|2024-10-30 07:10:00|109605.2|109555.2|109605.7|109555.7|109606.2|109556.2|109602.7|109552.7|27
1730272210000|2024-10-30 07:10:10|109606.1|109556.1|109604.2|109554.2|109606.9|109556.9|109603|109553|25
1730272220000|2024-10-30 07:10:20|109604.1|109554.1|109606.6|109556.6|109609.7|109559.7|109604.1|109554.1|18
1730272230000|2024-10-30 07:10:30|109607|109557|109609.5|109559.5|109612.9|109562.9|109606.9|109556.9|35
1730272240000|2024-10-30 07:10:40|109609.4|109559.4|109611.3|109561.3|109613.2|109563.2|109609.4|109559.4|12
1730272250000|2024-10-30 07:10:50|109610.8|109560.8|109598.6|109548.6|109610.8|109560.8|109598.1|109548.1|40
1730272260000|2024-10-30 07:11:00|109598.5|109548.5|109590|109540|109599.3|109549.3|109590|109540|33
1730272270000|2024-10-30 07:11:10|109590.9|109540.9|109592.7|109542.7|109592.8|109542.8|109587.6|109537.6|31
1730272280000|2024-10-30 07:11:20|109592.8|109542.8|109581.4|109531.4|109592.8|109542.8|109580.6|109530.6|28
1730272290000|2024-10-30 07:11:30|109582.4|109532.4|109579.5|109529.5|109582.4|109532.4|109579.2|109529.2|15
1730272300000|2024-10-30 07:11:40|109579.7|109529.7|109580.4|109530.4|109581.2|109531.2|109579.6|109529.6|17
1730272310000|2024-10-30 07:11:50|109580.2|109530.2|109582.8|109532.8|109584.7|109534.7|109578.4|109528.4|25
1730272320000|2024-10-30 07:12:00|109583.8|109533.8|109584.3|109534.3|109586.7|109536.7|109583.1|109533.1|26
1730272330000|2024-10-30 07:12:10|109584.4|109534.4|109585.1|109535.1|109585.1|109535.1|109583.6|109533.6|12
1730272340000|2024-10-30 07:12:20|109584.8|109534.8|109585.5|109535.5|109585.5|109535.5|109584.7|109534.7|6
1730272350000|2024-10-30 07:12:30|109585.4|109535.4|109595.6|109545.6|109605.2|109555.2|109584.8|109534.8|28
1730272360000|2024-10-30 07:12:40|109595.5|109545.5|109596.8|109546.8|109597.2|109547.2|109593|109543|17
1730272370000|2024-10-30 07:12:50|109596.6|109546.6|109599.5|109549.5|109601.7|109551.7|109596.2|109546.2|25
1730272380000|2024-10-30 07:13:00|109599.3|109549.3|109602.2|109552.2|109604.4|109554.4|109596.6|109546.6|31
1730272390000|2024-10-30 07:13:10|109604|109554|109606.5|109556.5|109606.8|109556.8|109601|109551|35
1730272400000|2024-10-30 07:13:20|109606.3|109556.3|109602.2|109552.2|109607.2|109557.2|109601|109551|35
1730272410000|2024-10-30 07:13:30|109603.1|109553.1|109601.3|109551.3|109603.5|109553.5|109601.3|109551.3|14
1730272420000|2024-10-30 07:13:40|109602.2|109552.2|109599.1|109549.1|109602.2|109552.2|109599.1|109549.1|13
1730272430000|2024-10-30 07:13:50|109597.5|109547.5|109592.7|109542.7|109597.5|109547.5|109592.7|109542.7|24
1730272440000|2024-10-30 07:14:00|109592|109542|109596.1|109546.1|109596.1|109546.1|109591.6|109541.6|20
1730272450000|2024-10-30 07:14:10|109595.4|109545.4|109607.7|109557.7|109611|109561|109595.1|109545.1|21
1730272460000|2024-10-30 07:14:20|109606.9|109556.9|109603.1|109553.1|109606.9|109556.9|109600.5|109550.5|12
1730272470000|2024-10-30 07:14:30|109602.8|109552.8|109601.6|109551.6|109603.2|109553.2|109600.8|109550.8|11
1730272480000|2024-10-30 07:14:40|109601.1|109551.1|109599.5|109549.5|109601.6|109551.6|109599.5|109549.5|10
1730272490000|2024-10-30 07:14:50|109599.3|109549.3|109595.8|109545.8|109599.3|109549.3|109595.8|109545.8|23
1730272500000|2024-10-30 07:15:00|109596.4|109546.4|109599.2|109549.2|109599.6|109549.6|109596.4|109546.4|15
1730272510000|2024-10-30 07:15:10|109599.5|109549.5|109597.3|109547.3|109599.5|109549.5|109597.2|109547.2|8
1730272520000|2024-10-30 07:15:20|109597.1|109547.1|109596.6|109546.6|109597.1|109547.1|109596.2|109546.2|17
1730272530000|2024-10-30 07:15:30|109596.8|109546.8|109602.3|109552.3|109603.6|109553.6|109596.8|109546.8|9
1730272540000|2024-10-30 07:15:40|109602.4|109552.4|109601|109551|109602.7|109552.7|109599.5|109549.5|16
1730272550000|2024-10-30 07:15:50|109601.1|109551.1|109597.6|109547.6|109602.3|109552.3|109597.6|109547.6|17
1730272560000|2024-10-30 07:16:00|109597.8|109547.8|109613.6|109563.6|109614.2|109564.2|109597.8|109547.8|27
1730272570000|2024-10-30 07:16:10|109613.8|109563.8|109609.9|109559.9|109615.5|109565.5|109609.4|109559.4|25
1730272580000|2024-10-30 07:16:20|109610.2|109560.2|109608|109558|109611.6|109561.6|109608|109558|15
1730272590000|2024-10-30 07:16:30|109607.4|109557.4|109606.8|109556.8|109607.4|109557.4|109606.4|109556.4|8
1730272600000|2024-10-30 07:16:40|109606|109556|109606.8|109556.8|109606.8|109556.8|109606|109556|5
1730272610000|2024-10-30 07:16:50|109606.9|109556.9|109605.5|109555.5|109607|109557|109605.1|109555.1|11
1730272620000|2024-10-30 07:17:00|109605.9|109555.9|109606.9|109556.9|109606.9|109556.9|109605.3|109555.3|10
1730272630000|2024-10-30 07:17:10|109606.6|109556.6|109606.2|109556.2|109608|109558|109606|109556|12
1730272640000|2024-10-30 07:17:20|109606.5|109556.5|109606.4|109556.4|109606.7|109556.7|109605.7|109555.7|11
1730272650000|2024-10-30 07:17:30|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|109606.8|109556.8|1
1730272660000|2024-10-30 07:17:40|109606.7|109556.7|109610.4|109560.4|109610.4|109560.4|109606.7|109556.7|8
1730272670000|2024-10-30 07:17:50|109610.3|109560.3|109609.1|109559.1|109611.4|109561.4|109609.1|109559.1|14
1730272680000|2024-10-30 07:18:00|109611.5|109561.5|109609.2|109559.2|109613.3|109563.3|109609.2|109559.2|19
1730272690000|2024-10-30 07:18:10|109609.3|109559.3|109608.6|109558.6|109610|109560|109608.6|109558.6|13
1730272700000|2024-10-30 07:18:20|109608.3|109558.3|109606.6|109556.6|109608.3|109558.3|109606.2|109556.2|10
1730272710000|2024-10-30 07:18:30|109606.7|109556.7|109606.1|109556.1|109607|109557|109605.3|109555.3|10
1730272720000|2024-10-30 07:18:40|109605.9|109555.9|109610.3|109560.3|109610.5|109560.5|109605.9|109555.9|13
1730272730000|2024-10-30 07:18:50|109610.1|109560.1|109609.3|109559.3|109610.1|109560.1|109609.3|109559.3|4
1730272740000|2024-10-30 07:19:00|109609.2|109559.2|109609.9|109559.9|109610.1|109560.1|109609.1|109559.1|7
1730272750000|2024-10-30 07:19:10|109609.3|109559.3|109612.7|109562.7|109612.7|109562.7|109608.7|109558.7|12
1730272760000|2024-10-30 07:19:20|109613.3|109563.3|109615.7|109565.7|109615.7|109565.7|109613.3|109563.3|7
1730272770000|2024-10-30 07:19:30|109616.5|109566.5|109622.8|109572.8|109627.7|109577.7|109616.5|109566.5|21
1730272780000|2024-10-30 07:19:40|109623.1|109573.1|109621.3|109571.3|109623.6|109573.6|109620.6|109570.6|17
1730272790000|2024-10-30 07:19:50|109621.2|109571.2|109624.5|109574.5|109625.2|109575.2|109621.2|109571.2|13
1730272800000|2024-10-30 07:20:00|109624|109574|109630.6|109580.6|109630.6|109580.6|109624|109574|18
1730272810000|2024-10-30 07:20:10|109630.2|109580.2|109626.3|109576.3|109630.5|109580.5|109625.7|109575.7|19
1730272820000|2024-10-30 07:20:20|109626.7|109576.7|109631.8|109581.8|109631.8|109581.8|109626.7|109576.7|13
1730272830000|2024-10-30 07:20:30|109632.4|109582.4|109632.2|109582.2|109633.6|109583.6|109631.5|109581.5|14
1730272840000|2024-10-30 07:20:40|109632.1|109582.1|109633.3|109583.3|109633.5|109583.5|109632.1|109582.1|8
1730272850000|2024-10-30 07:20:50|109633.1|109583.1|109633.8|109583.8|109635.4|109585.4|109632.6|109582.6|11
1730272860000|2024-10-30 07:21:00|109633.3|109583.3|109627.2|109577.2|109633.3|109583.3|109626.2|109576.2|16
1730272870000|2024-10-30 07:21:10|109627.1|109577.1|109633.5|109583.5|109633.9|109583.9|109627.1|109577.1|18
1730272880000|2024-10-30 07:21:20|109633.7|109583.7|109634.9|109584.9|109634.9|109584.9|109633|109583|16
1730272890000|2024-10-30 07:21:30|109635|109585|109634.1|109584.1|109635|109585|109634.1|109584.1|5
1730272900000|2024-10-30 07:21:40|109633.3|109583.3|109627.5|109577.5|109633.3|109583.3|109627|109577|13
1730272910000|2024-10-30 07:21:50|109627|109577|109626.9|109576.9|109627.6|109577.6|109626.9|109576.9|9
1730272920000|2024-10-30 07:22:00|109627.8|109577.8|109628.1|109578.1|109628.6|109578.6|109627.6|109577.6|9
1730272930000|2024-10-30 07:22:10|109628.6|109578.6|109627.9|109577.9|109629.6|109579.6|109627.9|109577.9|7
1730272940000|2024-10-30 07:22:20|109627.6|109577.6|109625.9|109575.9|109627.6|109577.6|109625.3|109575.3|7
1730272950000|2024-10-30 07:22:30|109625.6|109575.6|109629.2|109579.2|109629.3|109579.3|109625.6|109575.6|11
1730272960000|2024-10-30 07:22:40|109629|109579|109631.3|109581.3|109631.3|109581.3|109628.5|109578.5|10
1730272970000|2024-10-30 07:22:50|109631.8|109581.8|109642.3|109592.3|109642.6|109592.6|109631.8|109581.8|15
1730272980000|2024-10-30 07:23:00|109643.3|109593.3|109643.2|109593.2|109643.7|109593.7|109642.6|109592.6|12
1730272990000|2024-10-30 07:23:10|109642.9|109592.9|109642.3|109592.3|109642.9|109592.9|109642|109592|6
1730273000000|2024-10-30 07:23:20|109642.2|109592.2|109642.7|109592.7|109643.2|109593.2|109641.2|109591.2|17
1730273010000|2024-10-30 07:23:30|109642.5|109592.5|109640.3|109590.3|109643.2|109593.2|109639.5|109589.5|17
1730273020000|2024-10-30 07:23:40|109639.6|109589.6|109640.9|109590.9|109640.9|109590.9|109639.5|109589.5|13
1730273030000|2024-10-30 07:23:50|109640.8|109590.8|109643.6|109593.6|109644.1|109594.1|109640.8|109590.8|8
1730273040000|2024-10-30 07:24:00|109643.7|109593.7|109642.6|109592.6|109644.6|109594.6|109642.4|109592.4|14
1730273050000|2024-10-30 07:24:10|109642.4|109592.4|109643.3|109593.3|109643.4|109593.4|109642.4|109592.4|8
1730273060000|2024-10-30 07:24:20|109643.5|109593.5|109648.8|109598.8|109649.3|109599.3|109643.5|109593.5|8
1730273070000|2024-10-30 07:24:30|109649.5|109599.5|109647.6|109597.6|109649.5|109599.5|109647.5|109597.5|8
1730273080000|2024-10-30 07:24:40|109647.5|109597.5|109647|109597|109647.6|109597.6|109646.8|109596.8|5
1730273090000|2024-10-30 07:24:50|109646.9|109596.9|109642|109592|109646.9|109596.9|109640.5|109590.5|17
1730273100000|2024-10-30 07:25:00|109639.5|109589.5|109639.6|109589.6|109641.9|109591.9|109634.2|109584.2|27
1730273110000|2024-10-30 07:25:10|109639.9|109589.9|109632.1|109607.1|109643.5|109610.2|109632.1|109589.9|19
1730273120000|2024-10-30 07:25:20|109632|109607|109632|109607|109632.1|109607.1|109631.4|109606.4|8
1730273130000|2024-10-30 07:25:30|109632.2|109607.2|109632.1|109607.1|109632.3|109607.3|109631.8|109606.8|6
1730273140000|2024-10-30 07:25:40|109632.9|109607.9|109632.1|109607.1|109632.9|109607.9|109631.9|109606.9|7
1730273150000|2024-10-30 07:25:50|109632|109607|109636.4|109611.4|109637.9|109612.9|109632|109607|21
1730273160000|2024-10-30 07:26:00|109636.1|109611.1|109635.5|109610.5|109636.2|109611.2|109635.1|109610.1|10
1730273170000|2024-10-30 07:26:10|109635.7|109610.7|109633.6|109608.6|109635.9|109610.9|109633.3|109608.3|9
1730273180000|2024-10-30 07:26:20|109634|109609|109638.2|109613.2|109638.2|109613.2|109634|109609|7
1730273190000|2024-10-30 07:26:30|109638.3|109613.3|109634.9|109609.9|109640.5|109615.5|109633.9|109608.9|18
1730273200000|2024-10-30 07:26:40|109635|109610|109635.1|109610.1|109638.4|109613.4|109635|109610|17
1730273210000|2024-10-30 07:26:50|109635.6|109610.6|109631.7|109606.7|109635.6|109610.6|109631.7|109606.7|9
1730273220000|2024-10-30 07:27:00|109631.4|109606.4|109630.8|109605.8|109631.5|109606.5|109629.9|109604.9|16
1730273230000|2024-10-30 07:27:10|109631|109606|109631.1|109606.1|109631.3|109606.3|109630.9|109605.9|6
1730273240000|2024-10-30 07:27:20|109631.5|109606.5|109634.5|109609.5|109635.1|109610.1|109631.5|109606.5|10
1730273250000|2024-10-30 07:27:30|109634.3|109609.3|109633.3|109608.3|109634.3|109609.3|109633.3|109608.3|6
1730273260000|2024-10-30 07:27:40|109633.7|109608.7|109633.4|109608.4|109634|109609|109633.4|109608.4|5
1730273270000|2024-10-30 07:27:50|109633.3|109608.3|109637.1|109612.1|109637.3|109612.3|109633.3|109608.3|10
1730273280000|2024-10-30 07:28:00|109636.8|109611.8|109630.1|109605.1|109636.8|109611.8|109630.1|109605.1|15
1730273290000|2024-10-30 07:28:10|109630|109605|109627.4|109602.4|109630|109605|109626.7|109601.7|10
1730273300000|2024-10-30 07:28:20|109627|109602|109623.8|109598.8|109627|109602|109623.8|109598.8|8
1730273310000|2024-10-30 07:28:30|109623.9|109598.9|109623.2|109598.2|109623.9|109598.9|109618.5|109593.5|11
1730273320000|2024-10-30 07:28:40|109622.8|109597.8|109622.4|109597.4|109623.6|109598.6|109621.5|109596.5|20
1730273330000|2024-10-30 07:28:50|109622.1|109597.1|109624.7|109599.7|109624.7|109599.7|109621.7|109596.7|17
1730273340000|2024-10-30 07:29:00|109624.8|109599.8|109625.1|109600.1|109626.4|109601.4|109624.8|109599.8|8
1730273350000|2024-10-30 07:29:10|109625.3|109600.3|109627.8|109602.8|109627.9|109602.9|109625.3|109600.3|10
1730273360000|2024-10-30 07:29:20|109626.5|109601.5|109622.8|109597.8|109626.5|109601.5|109622.3|109597.3|19
1730273370000|2024-10-30 07:29:30|109622.9|109597.9|109623|109598|109623.8|109598.8|109622.8|109597.8|10
1730273380000|2024-10-30 07:29:40|109622.9|109597.9|109623|109598|109623|109598|109622.6|109597.6|4
1730273390000|2024-10-30 07:29:50|109623.2|109598.2|109623.3|109598.3|109623.4|109598.4|109623.1|109598.1|5
1730273400000|2024-10-30 07:30:00|109623.1|109598.1|109622.5|109597.5|109623.5|109598.5|109620.3|109595.3|28
1730273410000|2024-10-30 07:30:10|109622.2|109597.2|109626.1|109601.1|109627.3|109602.3|109621.3|109596.3|26
1730273420000|2024-10-30 07:30:20|109626.8|109601.8|109625.6|109600.6|109631|109606|109623.9|109598.9|21
1730273430000|2024-10-30 07:30:30|109625.7|109600.7|109628.7|109603.7|109628.7|109603.7|109625.7|109600.7|11
1730273440000|2024-10-30 07:30:40|109629.5|109604.5|109628.3|109603.3|109629.8|109604.8|109627.7|109602.7|12
1730273450000|2024-10-30 07:30:50|109628|109603|109628.1|109603.1|109628.1|109603.1|109627.4|109602.4|5
1730273460000|2024-10-30 07:31:00|109628.9|109603.9|109632.1|109607.1|109632.1|109607.1|109628.9|109603.9|13
1730273470000|2024-10-30 07:31:10|109632.2|109607.2|109626|109601|109632.2|109607.2|109626|109601|16
1730273480000|2024-10-30 07:31:20|109625.9|109600.9|109626.8|109601.8|109630|109605|109625.7|109600.7|13
1730273490000|2024-10-30 07:31:30|109626.7|109601.7|109625.7|109600.7|109626.7|109601.7|109625.6|109600.6|7
1730273500000|2024-10-30 07:31:40|109626.5|109601.5|109629.9|109604.9|109630.2|109605.2|109626.5|109601.5|9
1730273510000|2024-10-30 07:31:50|109630.2|109605.2|109627.6|109602.6|109630.2|109605.2|109627.4|109602.4|10
1730273520000|2024-10-30 07:32:00|109630.9|109605.9|109632.6|109607.6|109632.6|109607.6|109630.9|109605.9|9
1730273530000|2024-10-30 07:32:10|109632.5|109607.5|109633.1|109608.1|109633.6|109608.6|109632.5|109607.5|6
1730273540000|2024-10-30 07:32:20|109633.2|109608.2|109633.3|109608.3|109633.3|109608.3|109632.5|109607.5|7
1730273550000|2024-10-30 07:32:30|109633.4|109608.4|109636.3|109611.3|109636.4|109611.4|109633.4|109608.4|13
1730273560000|2024-10-30 07:32:40|109636.4|109611.4|109650.4|109625.4|109653.9|109628.9|109636.4|109611.4|27
1730273570000|2024-10-30 07:32:50|109650.6|109625.6|109646.1|109621.1|109650.6|109625.6|109644.5|109619.5|18
1730273580000|2024-10-30 07:33:00|109646.9|109621.9|109647.7|109622.7|109647.7|109622.7|109646.9|109621.9|6
1730273590000|2024-10-30 07:33:10|109648.5|109623.5|109652.3|109627.3|109652.4|109627.4|109648.5|109623.5|10
1730273600000|2024-10-30 07:33:20|109652.4|109627.4|109654.3|109629.3|109655|109630|109652.4|109627.4|11
1730273610000|2024-10-30 07:33:30|109654.4|109629.4|109655.9|109630.9|109657.1|109632.1|109654|109629|12
1730273620000|2024-10-30 07:33:40|109655.7|109630.7|109652.7|109627.7|109655.7|109630.7|109652.6|109627.6|6
1730273630000|2024-10-30 07:33:50|109652.4|109627.4|109652.4|109627.4|109652.4|109627.4|109652.4|109627.4|1
1730273640000|2024-10-30 07:34:00|109652.3|109627.3|109651.4|109626.4|109652.3|109627.3|109651.1|109626.1|5
1730273650000|2024-10-30 07:34:10|109652.2|109627.2|109652.1|109627.1|109652.3|109627.3|109649.6|109624.6|11
1730273660000|2024-10-30 07:34:20|109651.3|109626.3|109651.3|109626.3|109651.3|109626.3|109651.2|109626.2|3
1730273670000|2024-10-30 07:34:30|109651.4|109626.4|109649.6|109624.6|109652.7|109627.7|109649.3|109624.3|9
1730273680000|2024-10-30 07:34:40|109649.1|109624.1|109648.9|109623.9|109649.1|109624.1|109648.9|109623.9|4
1730273690000|2024-10-30 07:34:50|109649|109624|109650.9|109625.9|109650.9|109625.9|109649|109624|5
1730273700000|2024-10-30 07:35:00|109651|109626|109649.5|109624.5|109651.1|109626.1|109649.5|109624.5|12
1730273710000|2024-10-30 07:35:10|109649.9|109624.9|109652.3|109627.3|109655.9|109630.9|109649.9|109624.9|23
1730273720000|2024-10-30 07:35:20|109652|109627|109654.4|109629.4|109654.4|109629.4|109652|109627|10
1730273730000|2024-10-30 07:35:30|109655.5|109630.5|109664.7|109639.7|109664.7|109639.7|109654.4|109629.4|28
1730273740000|2024-10-30 07:35:40|109663.9|109638.9|109676.5|109651.5|109676.5|109651.5|109663.9|109638.9|21
1730273750000|2024-10-30 07:35:50|109676.6|109651.6|109674.3|109649.3|109676.6|109651.6|109672.6|109647.6|17
1730273760000|2024-10-30 07:36:00|109673.5|109648.5|109672.1|109647.1|109673.5|109648.5|109672.1|109647.1|11
1730273770000|2024-10-30 07:36:10|109671.3|109646.3|109668.5|109643.5|109671.3|109646.3|109668.5|109643.5|8
1730273780000|2024-10-30 07:36:20|109668.2|109643.2|109664.8|109639.8|109668.3|109643.3|109664.6|109639.6|21
1730273790000|2024-10-30 07:36:30|109665.8|109640.8|109663.5|109638.5|109666.4|109641.4|109663.5|109638.5|12
1730273800000|2024-10-30 07:36:40|109663.4|109638.4|109663.4|109638.4|109663.8|109638.8|109663.1|109638.1|6
1730273810000|2024-10-30 07:36:50|109663.3|109638.3|109664.2|109639.2|109664.2|109639.2|109663.1|109638.1|10
1730273820000|2024-10-30 07:37:00|109664|109639|109664.9|109639.9|109666|109641|109663.9|109638.9|14
1730273830000|2024-10-30 07:37:10|109664.6|109639.6|109664.5|109639.5|109665.7|109640.7|109663.5|109638.5|10
1730273840000|2024-10-30 07:37:20|109664.6|109639.6|109664.5|109639.5|109664.6|109639.6|109664.5|109639.5|2
1730273850000|2024-10-30 07:37:30|109664.3|109639.3|109663.3|109638.3|109664.3|109639.3|109662|109637|8
1730273860000|2024-10-30 07:37:40|109663.4|109638.4|109661|109636|109665.7|109640.7|109661|109636|20
1730273870000|2024-10-30 07:37:50|109661.1|109636.1|109661.2|109636.2|109661.2|109636.2|109660.9|109635.9|5
1730273880000|2024-10-30 07:38:00|109661.3|109636.3|109662|109637|109665.2|109640.2|109661|109636|13
1730273890000|2024-10-30 07:38:10|109661.7|109636.7|109661.5|109636.5|109661.7|109636.7|109660|109635|11
1730273900000|2024-10-30 07:38:20|109661.7|109636.7|109657.6|109632.6|109661.9|109636.9|109657.4|109632.4|17
1730273910000|2024-10-30 07:38:30|109657.4|109632.4|109653.8|109628.8|109657.5|109632.5|109653.8|109628.8|18
1730273920000|2024-10-30 07:38:40|109653.7|109628.7|109653.2|109628.2|109653.8|109628.8|109653.2|109628.2|7
1730273930000|2024-10-30 07:38:50|109653.4|109628.4|109653.8|109628.8|109653.8|109628.8|109653.4|109628.4|4
1730273940000|2024-10-30 07:39:00|109654.1|109629.1|109651.3|109626.3|109655.4|109630.4|109651.3|109626.3|16
1730273950000|2024-10-30 07:39:10|109651.1|109626.1|109651.3|109626.3|109651.9|109626.9|109650.7|109625.7|13
1730273960000|2024-10-30 07:39:20|109650.9|109625.9|109648.8|109623.8|109650.9|109625.9|109648.4|109623.4|9
1730273970000|2024-10-30 07:39:30|109648.5|109623.5|109652.4|109627.4|109652.4|109627.4|109648.5|109623.5|10
1730273980000|2024-10-30 07:39:40|109652.6|109627.6|109652.7|109627.7|109652.7|109627.7|109651|109626|10
1730273990000|2024-10-30 07:39:50|109653|109628|109655.3|109630.3|109655.5|109630.5|109652.7|109627.7|8
1730274000000|2024-10-30 07:40:00|109656.3|109631.3|109656.2|109631.2|109656.8|109631.8|109656|109631|8
1730274010000|2024-10-30 07:40:10|109656.5|109631.5|109658|109633|109658.6|109633.6|109655.2|109630.2|15
1730274020000|2024-10-30 07:40:20|109658.9|109633.9|109652.9|109627.9|109658.9|109633.9|109649.1|109624.1|14
1730274030000|2024-10-30 07:40:30|109656.7|109631.7|109657.3|109632.3|109657.7|109632.7|109656.7|109631.7|6
1730274040000|2024-10-30 07:40:40|109657.5|109632.5|109656.5|109631.5|109657.7|109632.7|109656.5|109631.5|9
1730274050000|2024-10-30 07:40:50|109656.4|109631.4|109656.4|109631.4|109656.4|109631.4|109656.4|109631.4|1
1730274060000|2024-10-30 07:41:00|109656.5|109631.5|109658.5|109633.5|109658.5|109633.5|109652.3|109627.3|26
1730274070000|2024-10-30 07:41:10|109659|109634|109659.6|109634.6|109659.7|109634.7|109658.8|109633.8|5
1730274080000|2024-10-30 07:41:20|109659.3|109634.3|109654.7|109629.7|109660.6|109635.6|109654.4|109629.4|19
1730274090000|2024-10-30 07:41:30|109654.5|109629.5|109655.9|109630.9|109655.9|109630.9|109654.4|109629.4|8
1730274100000|2024-10-30 07:41:40|109656|109631|109651.4|109626.4|109656|109631|109651.4|109626.4|13
1730274110000|2024-10-30 07:41:50|109651.5|109626.5|109656.6|109631.6|109656.6|109631.6|109651.1|109626.1|11
1730274120000|2024-10-30 07:42:00|109660|109635|109662.4|109637.4|109662.8|109637.8|109660|109635|29
1730274130000|2024-10-30 07:42:10|109662.2|109637.2|109658|109633|109662.2|109637.2|109658|109633|11
1730274140000|2024-10-30 07:42:20|109658.2|109633.2|109657.3|109632.3|109658.5|109633.5|109655.7|109630.7|8
1730274150000|2024-10-30 07:42:30|109657.2|109632.2|109672.2|109647.2|109672.8|109647.8|109657.2|109632.2|24
1730274160000|2024-10-30 07:42:40|109671.9|109646.9|109677.2|109652.2|109677.2|109652.2|109671.7|109646.7|13
1730274170000|2024-10-30 07:42:50|109677|109652|109675.7|109650.7|109677.2|109652.2|109675.5|109650.5|7
1730274180000|2024-10-30 07:43:00|109677.1|109652.1|109685.1|109660.1|109685.6|109660.6|109677.1|109652.1|28
1730274190000|2024-10-30 07:43:10|109685.7|109660.7|109689.2|109664.2|109689.2|109664.2|109685.3|109660.3|21
1730274200000|2024-10-30 07:43:20|109689.3|109664.3|109697.7|109672.7|109697.7|109672.7|109689.3|109664.3|19
1730274210000|2024-10-30 07:43:30|109697.8|109672.8|109685.5|109660.5|109698.2|109673.2|109685.2|109660.2|21
1730274220000|2024-10-30 07:43:40|109685.2|109660.2|109685.8|109660.8|109686.1|109661.1|109685.2|109660.2|9
1730274230000|2024-10-30 07:43:50|109685.7|109660.7|109689.4|109664.4|109689.4|109664.4|109685.7|109660.7|19
1730274240000|2024-10-30 07:44:00|109689.5|109664.5|109688.2|109663.2|109689.5|109664.5|109688.2|109663.2|12
1730274250000|2024-10-30 07:44:10|109688.4|109663.4|109689.2|109664.2|109689.2|109664.2|109687.9|109662.9|9
1730274260000|2024-10-30 07:44:20|109689.4|109664.4|109694.3|109669.3|109694.3|109669.3|109687.6|109662.6|22
1730274270000|2024-10-30 07:44:30|109694|109669|109703.2|109678.2|109703.2|109678.2|109694|109669|13
1730274280000|2024-10-30 07:44:40|109702.3|109677.3|109700.9|109675.9|109702.3|109677.3|109700|109675|16
1730274290000|2024-10-30 07:44:50|109701.7|109676.7|109703.8|109678.8|109703.8|109678.8|109701.7|109676.7|7
1730274300000|2024-10-30 07:45:00|109703.7|109678.7|109706.9|109681.9|109706.9|109681.9|109703.7|109678.7|9
1730274310000|2024-10-30 07:45:10|109707|109682|109709|109684|109709.5|109684.5|109707|109682|15
1730274320000|2024-10-30 07:45:20|109708.2|109683.2|109699.2|109674.2|109708.2|109683.2|109698.1|109673.1|14
1730274330000|2024-10-30 07:45:30|109699.3|109674.3|109699.9|109674.9|109701.5|109676.5|109699.3|109674.3|9
1730274340000|2024-10-30 07:45:40|109700.3|109675.3|109700.4|109675.4|109700.9|109675.9|109700.1|109675.1|8
1730274350000|2024-10-30 07:45:50|109700.5|109675.5|109707.6|109682.6|109707.6|109682.6|109700.3|109675.3|15
1730274360000|2024-10-30 07:46:00|109707.2|109682.2|109705.1|109680.1|109708.7|109683.7|109704.6|109679.6|19
1730274370000|2024-10-30 07:46:10|109705.6|109680.6|109706.8|109681.8|109706.8|109681.8|109704.5|109679.5|13
1730274380000|2024-10-30 07:46:20|109706.4|109681.4|109693.2|109668.2|109706.4|109681.4|109686|109661|23
1730274390000|2024-10-30 07:46:30|109693|109668|109691.3|109666.3|109693|109668|109691.3|109666.3|11
1730274400000|2024-10-30 07:46:40|109691.6|109666.6|109691.7|109666.7|109691.7|109666.7|109691.3|109666.3|8
1730274410000|2024-10-30 07:46:50|109691.8|109666.8|109692.2|109667.2|109693.9|109668.9|109691.7|109666.7|13
1730274420000|2024-10-30 07:47:00|109691.8|109666.8|109691.5|109666.5|109692.2|109667.2|109691.4|109666.4|7
1730274430000|2024-10-30 07:47:10|109691.6|109666.6|109680.1|109655.1|109691.6|109666.6|109678.7|109653.7|20
1730274440000|2024-10-30 07:47:20|109680|109655|109664.1|109639.1|109680|109655|109662|109637|37
1730274450000|2024-10-30 07:47:30|109663.8|109638.8|109663.5|109638.5|109664.7|109639.7|109661.1|109636.1|20
1730274460000|2024-10-30 07:47:40|109663.4|109638.4|109666.8|109641.8|109666.8|109641.8|109661.6|109636.6|13
1730274470000|2024-10-30 07:47:50|109667.2|109642.2|109670.6|109645.6|109670.6|109645.6|109666.7|109641.7|8
1730274480000|2024-10-30 07:48:00|109670.8|109645.8|109670.3|109645.3|109679.3|109654.3|109670.2|109645.2|30
1730274490000|2024-10-30 07:48:10|109670.4|109645.4|109669.6|109644.6|109670.4|109645.4|109666.9|109641.9|18
1730274500000|2024-10-30 07:48:20|109669.5|109644.5|109664.5|109639.5|109669.5|109644.5|109664.2|109639.2|23
1730274510000|2024-10-30 07:48:30|109664.4|109639.4|109657.4|109632.4|109664.4|109639.4|109657.4|109632.4|22
1730274520000|2024-10-30 07:48:40|109657.1|109632.1|109650.1|109625.1|109657.1|109632.1|109650.1|109625.1|19
1730274530000|2024-10-30 07:48:50|109649.9|109624.9|109627|109602|109650.4|109625.4|109626.5|109601.5|32
1730274540000|2024-10-30 07:49:00|109625.7|109600.7|109619.7|109594.7|109625.7|109600.7|109619.7|109594.7|26
1730274550000|2024-10-30 07:49:10|109619.9|109594.9|109618.8|109593.8|109619.9|109594.9|109616.5|109591.5|21
1730274560000|2024-10-30 07:49:20|109618.5|109593.5|109616.5|109591.5|109618.9|109593.9|109615.9|109590.9|27
1730274570000|2024-10-30 07:49:30|109615.8|109590.8|109616.4|109591.4|109618|109593|109615.5|109590.5|24
1730274580000|2024-10-30 07:49:40|109618.1|109593.1|109616.1|109591.1|109619.1|109594.1|109615.9|109590.9|24
1730274590000|2024-10-30 07:49:50|109616.5|109591.5|109615.3|109590.3|109618.5|109593.5|109615.3|109590.3|22
1730274600000|2024-10-30 07:50:00|109614.9|109589.9|109622.7|109597.7|109623.1|109598.1|109613.9|109588.9|21
1730274610000|2024-10-30 07:50:10|109621.5|109596.5|109625.3|109600.3|109625.3|109600.3|109621.5|109596.5|20
1730274620000|2024-10-30 07:50:20|109625.5|109600.5|109627.3|109602.3|109627.8|109602.8|109625.5|109600.5|11
1730274630000|2024-10-30 07:50:30|109627.2|109602.2|109627.6|109602.6|109627.8|109602.8|109625.8|109600.8|11
1730274640000|2024-10-30 07:50:40|109627.8|109602.8|109638.6|109613.6|109638.7|109613.7|109627.8|109602.8|20
1730274650000|2024-10-30 07:50:50|109638.9|109613.9|109638.5|109613.5|109639.1|109614.1|109637.4|109612.4|12
1730274660000|2024-10-30 07:51:00|109638.8|109613.8|109640.4|109615.4|109641.9|109616.9|109637.2|109612.2|26
1730274670000|2024-10-30 07:51:10|109641|109616|109643.4|109618.4|109643.4|109618.4|109640.2|109615.2|15
1730274680000|2024-10-30 07:51:20|109643.1|109618.1|109651.9|109626.9|109652.3|109627.3|109642.6|109617.6|18
1730274690000|2024-10-30 07:51:30|109652.6|109627.6|109651.1|109626.1|109652.9|109627.9|109651.1|109626.1|12
1730274700000|2024-10-30 07:51:40|109651.8|109626.8|109659.5|109634.5|109660.5|109635.5|109651.8|109626.8|29
1730274710000|2024-10-30 07:51:50|109659.6|109634.6|109657|109632|109659.6|109634.6|109657|109632|11
1730274720000|2024-10-30 07:52:00|109656.7|109631.7|109655.6|109630.6|109663.4|109638.4|109655.2|109630.2|18
1730274730000|2024-10-30 07:52:10|109655.3|109630.3|109655.4|109630.4|109655.9|109630.9|109655.3|109630.3|6
1730274740000|2024-10-30 07:52:20|109655.8|109630.8|109655.1|109630.1|109657.7|109632.7|109654.6|109629.6|18
1730274750000|2024-10-30 07:52:30|109654.9|109629.9|109653.9|109628.9|109654.9|109629.9|109653.9|109628.9|4
1730274760000|2024-10-30 07:52:40|109653.8|109628.8|109650.8|109625.8|109654|109629|109649.9|109624.9|11
1730274770000|2024-10-30 07:52:50|109650.7|109625.7|109649.3|109624.3|109650.7|109625.7|109647.5|109622.5|13
1730274780000|2024-10-30 07:53:00|109648.3|109623.3|109644.7|109619.7|109650.5|109625.5|109644.7|109619.7|19
1730274790000|2024-10-30 07:53:10|109644.4|109619.4|109645.5|109620.5|109645.9|109620.9|109644.4|109619.4|11
1730274800000|2024-10-30 07:53:20|109645.6|109620.6|109645.3|109620.3|109645.7|109620.7|109643.4|109618.4|12
1730274810000|2024-10-30 07:53:30|109645.9|109620.9|109644.4|109619.4|109645.9|109620.9|109641.3|109616.3|19
1730274820000|2024-10-30 07:53:40|109644.6|109619.6|109641.7|109616.7|109644.6|109619.6|109641.7|109616.7|15
1730274830000|2024-10-30 07:53:50|109641.8|109616.8|109640.8|109615.8|109642.6|109617.6|109640.3|109615.3|10
1730274840000|2024-10-30 07:54:00|109640.9|109615.9|109641.1|109616.1|109641.1|109616.1|109640.9|109615.9|5
1730274850000|2024-10-30 07:54:10|109640.8|109615.8|109641.1|109616.1|109641.7|109616.7|109640.8|109615.8|6
1730274860000|2024-10-30 07:54:20|109640.9|109615.9|109637.1|109612.1|109640.9|109615.9|109636.9|109611.9|15
1730274870000|2024-10-30 07:54:30|109637.9|109612.9|109631.2|109606.2|109638|109613|109630.3|109605.3|14
1730274880000|2024-10-30 07:54:40|109631.1|109606.1|109629.3|109604.3|109631.1|109606.1|109629.3|109604.3|14
1730274890000|2024-10-30 07:54:50|109629.4|109604.4|109632.6|109607.6|109632.7|109607.7|109629.4|109604.4|18
1730274900000|2024-10-30 07:55:00|109632.7|109607.7|109638.9|109613.9|109638.9|109613.9|109632.4|109607.4|22
1730274910000|2024-10-30 07:55:10|109638.1|109613.1|109637.4|109612.4|109638.1|109613.1|109634.4|109609.4|12
1730274920000|2024-10-30 07:55:20|109637.6|109612.6|109631.9|109606.9|109637.6|109612.6|109631.7|109606.7|16
1730274930000|2024-10-30 07:55:30|109631.1|109606.1|109600.3|109550.3|109631.1|109606.1|109585.3|109546.5|31
1730274940000|2024-10-30 07:55:40|109600.1|109550.1|109591.3|109566.3|109600.6|109569.3|109590.5|109547.4|38
1730274950000|2024-10-30 07:55:50|109591|109566|109589.6|109564.6|109591|109566|109589.6|109564.6|19
1730274960000|2024-10-30 07:56:00|109589|109564|109589.1|109564.1|109589.3|109564.3|109586.6|109561.6|22
1730274970000|2024-10-30 07:56:10|109588.9|109563.9|109586|109561|109589.1|109564.1|109584.6|109559.6|18
1730274980000|2024-10-30 07:56:20|109585.8|109560.8|109583.8|109558.8|109588.4|109563.4|109582.8|109557.8|22
1730274990000|2024-10-30 07:56:30|109578.9|109553.9|109579.3|109554.3|109579.6|109554.6|109577.8|109552.8|24
1730275000000|2024-10-30 07:56:40|109579.5|109554.5|109581.8|109556.8|109581.8|109556.8|109579.4|109554.4|17
1730275010000|2024-10-30 07:56:50|109581.7|109556.7|109568.1|109543.1|109581.7|109556.7|109566.5|109541.5|37
1730275020000|2024-10-30 07:57:00|109566.8|109541.8|109566|109541|109568.4|109543.4|109564.7|109539.7|33
1730275030000|2024-10-30 07:57:10|109564.5|109539.5|109568.3|109543.3|109568.8|109543.8|109564.3|109539.3|35
1730275040000|2024-10-30 07:57:20|109568|109543|109563|109538|109568.5|109543.5|109563|109538|18
1730275050000|2024-10-30 07:57:30|109562.7|109537.7|109566.5|109541.5|109568.1|109543.1|109562.7|109537.7|28
1730275060000|2024-10-30 07:57:40|109565.3|109540.3|109570.9|109545.9|109573|109548|109563.8|109538.8|38
1730275070000|2024-10-30 07:57:50|109571.1|109546.1|109571.1|109546.1|109574.5|109549.5|109569.1|109544.1|40
1730275080000|2024-10-30 07:58:00|109569.8|109544.8|109569|109544|109572.1|109547.1|109567.5|109542.5|28
1730275090000|2024-10-30 07:58:10|109568.8|109543.8|109568.9|109543.9|109572.7|109547.7|109568|109543|26
1730275100000|2024-10-30 07:58:20|109568.8|109543.8|109568|109543|109572.7|109547.7|109567.4|109542.4|34
1730275110000|2024-10-30 07:58:30|109568.7|109543.7|109575.5|109550.5|109589.6|109553.1|109568.2|109534.5|44
1730275120000|2024-10-30 07:58:40|109576.5|109551.5|109575.3|109550.3|109578.3|109553.3|109574.1|109549.1|51
1730275130000|2024-10-30 07:58:50|109574.7|109549.7|109576.9|109551.9|109580.1|109555.1|109574.7|109549.7|55
1730275140000|2024-10-30 07:59:00|109576.6|109551.6|109578.9|109553.9|109581.7|109556.7|109573|109548|43
1730275150000|2024-10-30 07:59:10|109577.3|109552.3|109589.6|109539.6|109593.5|109556.4|109574.1|109539.6|39
1730275160000|2024-10-30 07:59:20|109589.7|109539.7|109595.3|109570.3|109605.5|109571.4|109587.2|109539.7|68
1730275170000|2024-10-30 07:59:30|109594.8|109569.8|109634.6|109584.6|109634.6|109584.6|109593.7|109568.2|65
1730275180000|2024-10-30 07:59:40|109636.2|109586.2|109647.4|109597.4|109649.4|109599.4|109628.2|109578.2|57
1730275190000|2024-10-30 07:59:50|109650|109600|109721|109556.3|109721.5|109612.1|109648.3|109556.3|35
1730275200000|2024-10-30 08:00:00|109734.5|109562|109574.2|109374.2|109736.8|109563.3|109558.9|109358.9|53
1730275210000|2024-10-30 08:00:10|109574.5|109374.5|109596.8|109396.8|109638.6|109438.6|109572|109372|55
1730275220000|2024-10-30 08:00:20|109596.1|109396.1|109645.5|109490.5|109682.8|109524.9|109585|109385|67
1730275230000|2024-10-30 08:00:30|109644.6|109493.8|109621.9|109488.6|109644.6|109502.2|109618.9|109478.8|67
1730275240000|2024-10-30 08:00:40|109621.3|109491.4|109616.6|109490|109623.3|109493.9|109608.8|109479.4|56
1730275250000|2024-10-30 08:00:50|109620.4|109492.5|109586|109536|109622.8|109538.5|109576.7|109482|63
1730275260000|2024-10-30 08:01:00|109585.6|109535.6|109585.9|109535.9|109621.4|109540.4|109579.7|109491.4|32
1730275270000|2024-10-30 08:01:10|109585.3|109535.3|109589.4|109539.4|109591|109541|109583.7|109533.7|20
1730275280000|2024-10-30 08:01:20|109589.2|109539.2|109600.1|109550.1|109600.5|109550.5|109582.8|109532.8|26
1730275290000|2024-10-30 08:01:30|109599|109549|109588|109538|109599|109549|109583.1|109533.1|28
1730275300000|2024-10-30 08:01:40|109588.4|109538.4|109567.4|109517.4|109596.1|109546.1|109567.4|109517.4|30
1730275310000|2024-10-30 08:01:50|109575.3|109525.3|109664.3|109614.3|109664.3|109614.3|109569.5|109487.9|43
1730275320000|2024-10-30 08:02:00|109663.2|109613.2|109666.5|109616.5|109671.8|109621.8|109655.8|109605.8|50
1730275330000|2024-10-30 08:02:10|109668.1|109618.1|109664.2|109614.2|109668.1|109618.1|109664.2|109614.2|21
1730275340000|2024-10-30 08:02:20|109664.3|109614.3|109673.1|109623.1|109673.1|109623.1|109664.2|109614.2|27
1730275350000|2024-10-30 08:02:30|109672.1|109622.1|109669.3|109619.3|109676.8|109626.8|109644.7|109594.7|49
1730275360000|2024-10-30 08:02:40|109665.4|109615.4|109676.7|109626.7|109682.4|109632.4|109659.3|109609.3|46
1730275370000|2024-10-30 08:02:50|109675.8|109625.8|109663.5|109613.5|109677.2|109627.2|109660.5|109610.5|30
1730275380000|2024-10-30 08:03:00|109665.3|109615.3|109656.8|109606.8|109665.3|109615.3|109640.8|109590.8|47
1730275390000|2024-10-30 08:03:10|109654.6|109604.6|109603.3|109553.3|109656|109606|109596.1|109546.1|41
1730275400000|2024-10-30 08:03:20|109602.6|109552.6|109597.6|109547.6|109605|109555|109597.5|109547.5|39
1730275410000|2024-10-30 08:03:30|109598|109548|109594.9|109544.9|109600.1|109550.1|109594.9|109544.9|28
1730275420000|2024-10-30 08:03:40|109596.4|109546.4|109600.2|109550.2|109600.6|109550.6|109596.4|109546.4|27
1730275430000|2024-10-30 08:03:50|109600.5|109550.5|109592.6|109542.6|109602.2|109552.2|109590.2|109540.2|36
1730275440000|2024-10-30 08:04:00|109594.3|109544.3|109567.2|109517.2|109594.3|109544.3|109567.2|109517.2|59
1730275450000|2024-10-30 08:04:10|109573.2|109523.2|109546.2|109496.2|109573.2|109523.2|109543.1|109493.1|42
1730275460000|2024-10-30 08:04:20|109544|109494|109543.4|109493.4|109545.7|109495.7|109539.8|109489.8|46
1730275470000|2024-10-30 08:04:30|109543.2|109493.2|109554.7|109504.7|109557.2|109507.2|109543.2|109493.2|48
1730275480000|2024-10-30 08:04:40|109554|109504|109544.9|109494.9|109555.6|109505.6|109544.1|109494.1|45
1730275490000|2024-10-30 08:04:50|109545.2|109495.2|109547.2|109497.2|109548.7|109498.7|109545.2|109495.2|28
1730275500000|2024-10-30 08:05:00|109546.9|109496.9|109542.4|109492.4|109547.3|109497.3|109540.5|109490.5|34
1730275510000|2024-10-30 08:05:10|109543.8|109493.8|109544.5|109494.5|109547.9|109497.9|109539.9|109489.9|45
1730275520000|2024-10-30 08:05:20|109544.8|109494.8|109548.3|109498.3|109554.5|109504.5|109542|109492|51
1730275530000|2024-10-30 08:05:30|109548.2|109498.2|109547.9|109497.9|109551.8|109501.8|109542.4|109492.4|47
1730275540000|2024-10-30 08:05:40|109548.8|109498.8|109540.2|109490.2|109553.7|109503.7|109537.9|109487.9|59
1730275550000|2024-10-30 08:05:50|109540|109490|109529.8|109479.8|109545.8|109500.5|109521.2|109479.4|57
1730275560000|2024-10-30 08:06:00|109532|109482|109518.2|109468.2|109533.3|109483.3|109518.2|109468.2|40
1730275570000|2024-10-30 08:06:10|109520.3|109470.3|109518.6|109468.6|109521.7|109471.7|109518.5|109468.5|29
1730275580000|2024-10-30 08:06:20|109518.9|109468.9|109519|109469|109520.5|109470.5|109517.1|109467.1|20
1730275590000|2024-10-30 08:06:30|109518.9|109468.9|109516.2|109466.2|109519.8|109469.8|109515.9|109465.9|21
1730275600000|2024-10-30 08:06:40|109516|109466|109519.3|109469.3|109519.3|109469.3|109516|109466|22
1730275610000|2024-10-30 08:06:50|109519.1|109469.1|109520.2|109470.2|109521.1|109471.1|109517.4|109467.4|17
1730275620000|2024-10-30 08:07:00|109519.7|109469.7|109522.6|109472.6|109522.9|109472.9|109518.5|109468.5|28
1730275630000|2024-10-30 08:07:10|109522.8|109472.8|109517.7|109467.7|109522.8|109472.8|109516.4|109466.4|23
1730275640000|2024-10-30 08:07:20|109517.8|109467.8|109518.4|109468.4|109519.5|109469.5|109517.8|109467.8|13
1730275650000|2024-10-30 08:07:30|109518.8|109468.8|109514.2|109464.2|109520.8|109470.8|109513.9|109463.9|21
1730275660000|2024-10-30 08:07:40|109514.7|109464.7|109515.7|109465.7|109515.7|109465.7|109514.7|109464.7|4
1730275670000|2024-10-30 08:07:50|109515.6|109465.6|109500.3|109450.3|109515.6|109478.2|109492.6|109450.3|17
1730275680000|2024-10-30 08:08:00|109499.9|109449.9|109500.6|109450.6|109504.8|109454.8|109499.4|109449.4|33
1730275690000|2024-10-30 08:08:10|109500|109450|109471.7|109421.7|109500|109450|109470.3|109420.3|38
1730275700000|2024-10-30 08:08:20|109471.4|109421.4|109453.7|109403.7|109472.1|109422.1|109452.6|109402.6|39
1730275710000|2024-10-30 08:08:30|109453.4|109403.4|109449.7|109399.7|109453.6|109403.6|109417.6|109367.6|44
1730275720000|2024-10-30 08:08:40|109454.9|109404.9|109450|109400|109454.9|109404.9|109441.4|109391.4|34
1730275730000|2024-10-30 08:08:50|109449.7|109399.7|109453.4|109403.4|109455.6|109405.6|109449.7|109399.7|31
1730275740000|2024-10-30 08:09:00|109454.1|109404.1|109477.4|109427.4|109477.6|109427.6|109454.1|109404.1|31
1730275750000|2024-10-30 08:09:10|109476.7|109426.7|109497.8|109447.8|109498.2|109448.2|109464.9|109414.9|47
1730275760000|2024-10-30 08:09:20|109498.3|109448.3|109514.5|109464.5|109517.7|109467.7|109498.3|109448.3|34
1730275770000|2024-10-30 08:09:30|109514|109464|109520.4|109470.4|109523.4|109473.4|109512.8|109462.8|26
1730275780000|2024-10-30 08:09:40|109518.5|109468.5|109533.5|109483.5|109534.6|109484.6|109518.5|109468.5|25
1730275790000|2024-10-30 08:09:50|109533.3|109483.3|109534.7|109484.7|109534.8|109484.8|109532.3|109482.3|24
1730275800000|2024-10-30 08:10:00|109531.8|109481.8|109536.1|109486.1|109538.1|109488.1|109523|109473|38
1730275810000|2024-10-30 08:10:10|109537.2|109487.2|109528.5|109478.5|109537.7|109487.7|109522|109472|30
1730275820000|2024-10-30 08:10:20|109528.1|109478.1|109525.7|109475.7|109528.1|109478.1|109522.6|109472.6|23
1730275830000|2024-10-30 08:10:30|109524|109474|109519.6|109469.6|109525.4|109475.4|109519.6|109469.6|39
1730275840000|2024-10-30 08:10:40|109519.5|109469.5|109506.8|109456.8|109520.9|109470.9|109506.1|109456.1|31
1730275850000|2024-10-30 08:10:50|109507.2|109457.2|109512.5|109462.5|109513.5|109463.5|109505.3|109455.3|35
1730275860000|2024-10-30 08:11:00|109511.4|109461.4|109492.6|109467.6|109511.4|109470.6|109492.5|109454.4|47
1730275870000|2024-10-30 08:11:10|109493.7|109468.7|109507.9|109457.9|109510.2|109473.5|109493.7|109457.1|36
1730275880000|2024-10-30 08:11:20|109506.6|109456.6|109511.4|109461.4|109512.9|109462.9|109505.7|109455.7|32
1730275890000|2024-10-30 08:11:30|109511.1|109461.1|109471.1|109421.1|109512.3|109462.3|109447|109409.5|35
1730275900000|2024-10-30 08:11:40|109471.4|109421.4|109455.8|109405.8|109471.7|109421.7|109455.8|109405.8|32
1730275910000|2024-10-30 08:11:50|109455.4|109405.4|109460.2|109410.2|109461.9|109411.9|109453.9|109403.9|26
1730275920000|2024-10-30 08:12:00|109458.2|109408.2|109454.6|109404.6|109458.2|109408.2|109446.1|109396.1|36
1730275930000|2024-10-30 08:12:10|109454.5|109404.5|109463.1|109413.1|109466.6|109416.6|109454.4|109404.4|26
1730275940000|2024-10-30 08:12:20|109462.5|109412.5|109461.5|109411.5|109463.6|109413.6|109457.5|109407.5|43
1730275950000|2024-10-30 08:12:30|109461.6|109411.6|109456.8|109406.8|109463.2|109413.2|109456.3|109406.3|27
1730275960000|2024-10-30 08:12:40|109456.7|109406.7|109457.9|109407.9|109458.7|109408.7|109453.8|109403.8|35
1730275970000|2024-10-30 08:12:50|109457.8|109407.8|109478.4|109428.4|109478.4|109428.4|109454.2|109404.2|28
1730275980000|2024-10-30 08:13:00|109478.1|109428.1|109471.8|109421.8|109478.7|109428.7|109468.8|109418.8|23
1730275990000|2024-10-30 08:13:10|109471.5|109421.5|109471.7|109421.7|109481.2|109431.2|109468.7|109418.7|32
1730276000000|2024-10-30 08:13:20|109471.2|109421.2|109460|109410|109472.8|109422.8|109459.9|109409.9|49
1730276010000|2024-10-30 08:13:30|109459.4|109409.4|109458.6|109408.6|109459.9|109409.9|109455.2|109405.2|30
1730276020000|2024-10-30 08:13:40|109458.5|109408.5|109456.1|109406.1|109459.4|109409.4|109453.5|109403.5|32
1730276030000|2024-10-30 08:13:50|109456.3|109406.3|109464.6|109414.6|109470.8|109420.8|109456.1|109406.1|43
1730276040000|2024-10-30 08:14:00|109464.8|109414.8|109454.5|109404.5|109464.8|109414.8|109454.4|109404.4|29
1730276050000|2024-10-30 08:14:10|109453.1|109403.1|109421.7|109371.7|109454.2|109404.2|109421.7|109371.7|42
1730276060000|2024-10-30 08:14:20|109420.5|109370.5|109422.4|109372.4|109422.4|109372.4|109418.3|109368.3|31
1730276070000|2024-10-30 08:14:30|109421.1|109371.1|109419.1|109369.1|109421.6|109371.6|109417.8|109367.8|22
1730276080000|2024-10-30 08:14:40|109417.8|109367.8|109393.6|109368.6|109417.8|109378.9|109393.6|109367.8|29
1730276090000|2024-10-30 08:14:50|109393.1|109368.1|109389.8|109364.8|109393.1|109368.1|109386.3|109361.3|22
1730276100000|2024-10-30 08:15:00|109390.2|109365.2|109380.7|109355.7|109390.2|109365.2|109380.7|109355.7|19
1730276110000|2024-10-30 08:15:10|109381.5|109356.5|109387.2|109362.2|109387.2|109362.2|109381.5|109356.5|18
1730276120000|2024-10-30 08:15:20|109387.1|109362.1|109356.3|109306.3|109387.1|109362.1|109344.7|109304.8|64
1730276130000|2024-10-30 08:15:30|109356.9|109306.9|109339.9|109314.9|109360.1|109314.9|109330.4|109298.8|37
1730276140000|2024-10-30 08:15:40|109339.7|109314.7|109344.1|109319.1|109346.9|109321.9|109339.7|109314.7|24
1730276150000|2024-10-30 08:15:50|109343.4|109318.4|109322.5|109272.5|109343.7|109318.7|109313.6|109266|35
1730276160000|2024-10-30 08:16:00|109321.3|109271.3|109320.6|109270.6|109321.3|109271.3|109312.4|109262.4|23
1730276170000|2024-10-30 08:16:10|109319.3|109269.3|109314|109289|109319.9|109290.7|109305.7|109267.1|36
1730276180000|2024-10-30 08:16:20|109315.2|109290.2|109315.5|109290.5|109316.4|109291.4|109312.8|109287.8|20
1730276190000|2024-10-30 08:16:30|109312.7|109287.7|109303.8|109278.8|109312.9|109287.9|109301.4|109276.4|19
1730276200000|2024-10-30 08:16:40|109303.6|109278.6|109303.1|109278.1|109304.9|109279.9|109301.5|109276.5|17
1730276210000|2024-10-30 08:16:50|109303.3|109278.3|109302.9|109277.9|109305.5|109280.5|109302.7|109277.7|16
1730276220000|2024-10-30 08:17:00|109300.8|109275.8|109314.3|109289.3|109316.1|109291.1|109300.5|109275.5|29
1730276230000|2024-10-30 08:17:10|109311.4|109286.4|109295.3|109270.3|109312.7|109287.7|109293.1|109268.1|35
1730276240000|2024-10-30 08:17:20|109298.9|109273.9|109298.6|109273.6|109303.8|109278.8|109298.6|109273.6|25
1730276250000|2024-10-30 08:17:30|109298.7|109273.7|109305.3|109280.3|109308.8|109283.8|109298.5|109273.5|37
1730276260000|2024-10-30 08:17:40|109305.1|109280.1|109300.8|109275.8|109305.1|109280.1|109300.8|109275.8|16
1730276270000|2024-10-30 08:17:50|109300.1|109275.1|109288.6|109263.6|109304.9|109279.9|109288.6|109263.6|27
1730276280000|2024-10-30 08:18:00|109288|109263|109292.2|109267.2|109294.7|109269.7|109285.3|109260.3|28
1730276290000|2024-10-30 08:18:10|109290.9|109265.9|109305.8|109280.8|109311.9|109286.9|109290.1|109265.1|29
1730276300000|2024-10-30 08:18:20|109304.4|109279.4|109292.9|109267.9|109304.4|109279.4|109289.8|109264.8|34
1730276310000|2024-10-30 08:18:30|109293.4|109268.4|109289.7|109264.7|109293.4|109268.4|109281.6|109256.6|36
1730276320000|2024-10-30 08:18:40|109289.3|109264.3|109309.2|109284.2|109309.2|109284.2|109288.8|109263.8|24
1730276330000|2024-10-30 08:18:50|109308.8|109283.8|109310.8|109285.8|109310.9|109285.9|109307.5|109282.5|17
1730276340000|2024-10-30 08:19:00|109310.2|109285.2|109309.2|109284.2|109316.2|109291.2|109309.2|109284.2|28
1730276350000|2024-10-30 08:19:10|109310.3|109285.3|109300.6|109275.6|109312.5|109287.5|109299.2|109274.2|26
1730276360000|2024-10-30 08:19:20|109300.3|109275.3|109291.9|109266.9|109302.4|109277.4|109291.9|109266.9|28
1730276370000|2024-10-30 08:19:30|109292|109267|109288.3|109263.3|109292|109267|109288.3|109263.3|9
1730276380000|2024-10-30 08:19:40|109288.8|109263.8|109315|109290|109315.1|109290.1|109288.8|109263.8|33
1730276390000|2024-10-30 08:19:50|109314.3|109289.3|109308.2|109283.2|109317.1|109292.1|109308.2|109283.2|35
1730276400000|2024-10-30 08:20:00|109310.4|109285.4|109313|109288|109317.8|109292.8|109310.3|109285.3|25
1730276410000|2024-10-30 08:20:10|109312.2|109287.2|109305.3|109280.3|109312.2|109287.2|109304.1|109279.1|24
1730276420000|2024-10-30 08:20:20|109305.4|109280.4|109302.6|109277.6|109305.4|109280.4|109299.8|109274.8|17
1730276430000|2024-10-30 08:20:30|109302.9|109277.9|109302.8|109277.8|109309.1|109284.1|109302.8|109277.8|22
1730276440000|2024-10-30 08:20:40|109302.4|109277.4|109304.9|109279.9|109304.9|109279.9|109301.7|109276.7|21
1730276450000|2024-10-30 08:20:50|109301.8|109276.8|109310.2|109285.2|109316.7|109291.7|109301.7|109276.7|30
1730276460000|2024-10-30 08:21:00|109308.5|109283.5|109312|109287|109312.6|109287.6|109301.1|109276.1|31
1730276470000|2024-10-30 08:21:10|109312.8|109287.8|109312.7|109287.7|109314.8|109289.8|109312.7|109287.7|14
1730276480000|2024-10-30 08:21:20|109311.7|109286.7|109311.4|109286.4|109312.3|109287.3|109308.8|109283.8|27
1730276490000|2024-10-30 08:21:30|109292.5|109267.5|109284.6|109259.6|109292.5|109267.5|109283.2|109258.2|21
1730276500000|2024-10-30 08:21:40|109284.3|109259.3|109285.2|109260.2|109288.2|109263.2|109281.9|109256.9|19
1730276510000|2024-10-30 08:21:50|109284.9|109259.9|109271.2|109246.2|109284.9|109259.9|109271.2|109246.2|28
1730276520000|2024-10-30 08:22:00|109270.7|109245.7|109275.6|109250.6|109276.5|109251.5|109268.7|109243.7|23
1730276530000|2024-10-30 08:22:10|109275.1|109250.1|109236.5|109211.5|109275.1|109250.1|109235.7|109210.7|40
1730276540000|2024-10-30 08:22:20|109237|109212|109233.7|109208.7|109237|109212|109231.6|109206.6|30
1730276550000|2024-10-30 08:22:30|109236.3|109211.3|109234.5|109209.5|109237.5|109212.5|109231.5|109206.5|31
1730276560000|2024-10-30 08:22:40|109234.9|109209.9|109247.4|109222.4|109248.6|109223.6|109234.8|109209.8|26
1730276570000|2024-10-30 08:22:50|109247.7|109222.7|109261.7|109236.7|109263.8|109238.8|109247.7|109222.7|28
1730276580000|2024-10-30 08:23:00|109261.3|109236.3|109249.1|109224.1|109262|109237|109249.1|109224.1|26
1730276590000|2024-10-30 08:23:10|109248.3|109223.3|109247.7|109222.7|109248.6|109223.6|109238.9|109213.9|31
1730276600000|2024-10-30 08:23:20|109246.8|109221.8|109248.1|109223.1|109249|109224|109245.4|109220.4|26
1730276610000|2024-10-30 08:23:30|109248.8|109223.8|109245.4|109220.4|109252.1|109227.1|109238.2|109213.2|32
1730276620000|2024-10-30 08:23:40|109245.6|109220.6|109248.3|109223.3|109248.9|109223.9|109245.6|109220.6|13
1730276630000|2024-10-30 08:23:50|109249.2|109224.2|109245.4|109220.4|109252|109227|109245|109220|24
1730276640000|2024-10-30 08:24:00|109245|109220|109232.2|109207.2|109245|109220|109232.1|109207.1|23
1730276650000|2024-10-30 08:24:10|109233.5|109208.5|109210.6|109185.6|109234|109209|109205.7|109171.5|40
1730276660000|2024-10-30 08:24:20|109210.1|109185.1|109196.4|109171.4|109210.1|109185.1|109196.4|109171.4|35
1730276670000|2024-10-30 08:24:30|109195.3|109170.3|109202.4|109177.4|109206.7|109181.7|109194.4|109169.4|24
1730276680000|2024-10-30 08:24:40|109202.6|109177.6|109200.8|109175.8|109202.6|109177.6|109198.7|109173.7|28
1730276690000|2024-10-30 08:24:50|109200.9|109175.9|109199.9|109174.9|109200.9|109175.9|109198|109173|21
1730276700000|2024-10-30 08:25:00|109199.3|109174.3|109200.5|109175.5|109201.3|109176.3|109194.7|109169.7|22
1730276710000|2024-10-30 08:25:10|109200.6|109175.6|109203.1|109178.1|109203.1|109178.1|109200.2|109175.2|11
1730276720000|2024-10-30 08:25:20|109203.2|109178.2|109204.3|109179.3|109207|109182|109199.9|109174.9|21
1730276730000|2024-10-30 08:25:30|109208.5|109183.5|109208.5|109183.5|109211.2|109186.2|109207.7|109182.7|15
1730276740000|2024-10-30 08:25:40|109208.2|109183.2|109217.9|109192.9|109218.2|109193.2|109208.2|109183.2|19
1730276750000|2024-10-30 08:25:50|109217.8|109192.8|109222.1|109197.1|109222.2|109197.2|109216.7|109191.7|19
1730276760000|2024-10-30 08:26:00|109222.2|109197.2|109222.1|109197.1|109222.9|109197.9|109220.4|109195.4|15
1730276770000|2024-10-30 08:26:10|109221.3|109196.3|109215.8|109190.8|109221.3|109196.3|109215.4|109190.4|15
1730276780000|2024-10-30 08:26:20|109216|109191|109216.8|109191.8|109219.6|109194.6|109215.2|109190.2|22
1730276790000|2024-10-30 08:26:30|109216.9|109191.9|109206|109181|109217.9|109192.9|109205.6|109180.6|22
1730276800000|2024-10-30 08:26:40|109207.5|109182.5|109212.9|109187.9|109213.8|109188.8|109206.6|109181.6|24
1730276810000|2024-10-30 08:26:50|109212.7|109187.7|109215.6|109190.6|109218.2|109193.2|109210.1|109185.1|27
1730276820000|2024-10-30 08:27:00|109215.7|109190.7|109219|109194|109220.8|109195.8|109212.7|109187.7|34
1730276830000|2024-10-30 08:27:10|109219.1|109194.1|109220.3|109195.3|109220.5|109195.5|109216.6|109191.6|19
1730276840000|2024-10-30 08:27:20|109220.9|109195.9|109176.8|109151.8|109220.9|109195.9|109176.8|109151.8|53
1730276850000|2024-10-30 08:27:30|109178.9|109153.9|109181.1|109156.1|109181.6|109156.6|109172.3|109147.3|39
1730276860000|2024-10-30 08:27:40|109180.9|109155.9|109188.7|109163.7|109189.9|109164.9|109177.9|109152.9|23
1730276870000|2024-10-30 08:27:50|109188.2|109163.2|109173.1|109148.1|109188.2|109163.2|109171.9|109146.9|32
1730276880000|2024-10-30 08:28:00|109169.5|109144.5|109171.2|109146.2|109177.4|109152.4|109157.6|109132.6|37
1730276890000|2024-10-30 08:28:10|109170.6|109145.6|109157.9|109132.9|109172.3|109147.3|109157.3|109132.3|29
1730276900000|2024-10-30 08:28:20|109157.7|109132.7|109173.3|109148.3|109175.2|109150.2|109157.7|109132.7|34
1730276910000|2024-10-30 08:28:30|109173.2|109148.2|109169.3|109144.3|109173.2|109148.2|109169.3|109144.3|14
1730276920000|2024-10-30 08:28:40|109168.9|109143.9|109161.9|109136.9|109168.9|109143.9|109160|109135|36
1730276930000|2024-10-30 08:28:50|109161.8|109136.8|109173.6|109148.6|109174.5|109149.5|109161.8|109136.8|31
1730276940000|2024-10-30 08:29:00|109174|109149|109177.8|109152.8|109177.9|109152.9|109172.4|109147.4|19
1730276950000|2024-10-30 08:29:10|109177.7|109152.7|109175.3|109150.3|109179.4|109154.4|109175.3|109150.3|16
1730276960000|2024-10-30 08:29:20|109175.1|109150.1|109176.4|109151.4|109176.6|109151.6|109174.9|109149.9|18
1730276970000|2024-10-30 08:29:30|109176|109151|109175.7|109150.7|109176.2|109151.2|109174.1|109149.1|26
1730276980000|2024-10-30 08:29:40|109175.2|109150.2|109157.3|109132.3|109177.9|109152.9|109156.7|109131.7|35
1730276990000|2024-10-30 08:29:50|109158|109133|109157.5|109132.5|109158|109133|109152.2|109127.2|28
1730277000000|2024-10-30 08:30:00|109155.4|109130.4|109151.1|109126.1|109155.4|109130.4|109149.9|109124.9|25
1730277010000|2024-10-30 08:30:10|109151.8|109126.8|109152.5|109127.5|109171.6|109146.6|109148.1|109123.1|32
1730277020000|2024-10-30 08:30:20|109152.2|109127.2|109150.4|109125.4|109156.7|109131.7|109150.4|109125.4|35
1730277030000|2024-10-30 08:30:30|109145.8|109120.8|109143.3|109118.3|109148.3|109123.3|109141.9|109116.9|44
1730277040000|2024-10-30 08:30:40|109142.7|109117.7|109118.9|109093.9|109142.7|109117.7|109118.7|109093.7|36
1730277050000|2024-10-30 08:30:50|109119.6|109094.6|109126.7|109101.7|109126.7|109101.7|109118.3|109093.3|24
1730277060000|2024-10-30 08:31:00|109129.8|109104.8|109128.8|109103.8|109130.5|109105.5|109127.3|109102.3|19
1730277070000|2024-10-30 08:31:10|109128.2|109103.2|109121.2|109096.2|109128.3|109103.3|109121|109096|17
1730277080000|2024-10-30 08:31:20|109121|109096|109131.2|109106.2|109131.2|109106.2|109121|109096|25
1730277090000|2024-10-30 08:31:30|109131.3|109106.3|109139.5|109114.5|109140.8|109115.8|109131.3|109106.3|26
1730277100000|2024-10-30 08:31:40|109140|109115|109142.8|109117.8|109143.3|109118.3|109139.4|109114.4|18
1730277110000|2024-10-30 08:31:50|109142.9|109117.9|109155|109130|109156.6|109131.6|109142.5|109117.5|26
1730277120000|2024-10-30 08:32:00|109155.1|109130.1|109152.5|109127.5|109155.1|109130.1|109152.2|109127.2|19
1730277130000|2024-10-30 08:32:10|109153.2|109128.2|109163.9|109138.9|109165|109140|109153.2|109128.2|16
1730277140000|2024-10-30 08:32:20|109163.6|109138.6|109162.8|109137.8|109168|109143|109162.8|109137.8|21
1730277150000|2024-10-30 08:32:30|109162.7|109137.7|109160|109135|109162.7|109137.7|109159|109134|16
1730277160000|2024-10-30 08:32:40|109159.7|109134.7|109164.5|109139.5|109165|109140|109158|109133|21
1730277170000|2024-10-30 08:32:50|109164.9|109139.9|109155.8|109130.8|109165|109140|109154.8|109129.8|36
1730277180000|2024-10-30 08:33:00|109155.2|109130.2|109149.2|109124.2|109155.4|109130.4|109149.2|109124.2|17
1730277190000|2024-10-30 08:33:10|109150.4|109125.4|109152.2|109127.2|109152.4|109127.4|109148.5|109123.5|20
1730277200000|2024-10-30 08:33:20|109152.3|109127.3|109169.2|109144.2|109169.2|109144.2|109152.3|109127.3|19
1730277210000|2024-10-30 08:33:30|109170.9|109145.9|109156.6|109131.6|109171.4|109146.4|109156.6|109131.6|24
1730277220000|2024-10-30 08:33:40|109156.3|109131.3|109166.5|109141.5|109166.5|109141.5|109154.1|109129.1|40
1730277230000|2024-10-30 08:33:50|109166.6|109141.6|109165.9|109140.9|109167.2|109142.2|109163.8|109138.8|23
1730277240000|2024-10-30 08:34:00|109167|109142|109165.4|109140.4|109176.7|109151.7|109165.2|109140.2|35
1730277250000|2024-10-30 08:34:10|109166.1|109141.1|109170.7|109145.7|109170.7|109145.7|109166|109141|14
1730277260000|2024-10-30 08:34:20|109171.2|109146.2|109170.8|109145.8|109172.7|109147.7|109170.8|109145.8|9
1730277270000|2024-10-30 08:34:30|109171.4|109146.4|109162|109137|109171.4|109146.4|109159.2|109134.2|21
1730277280000|2024-10-30 08:34:40|109162.3|109137.3|109164.5|109139.5|109165.3|109140.3|109161.8|109136.8|15
1730277290000|2024-10-30 08:34:50|109163.9|109138.9|109165|109140|109168.3|109143.3|109163.9|109138.9|13
1730277300000|2024-10-30 08:35:00|109164.9|109139.9|109152.1|109127.1|109164.9|109139.9|109152.1|109127.1|21
1730277310000|2024-10-30 08:35:10|109151.6|109126.6|109145.2|109120.2|109151.6|109126.6|109142|109117|24
1730277320000|2024-10-30 08:35:20|109145.1|109120.1|109143.1|109118.1|109145.1|109120.1|109142.1|109117.1|14
1730277330000|2024-10-30 08:35:30|109143.2|109118.2|109144.3|109119.3|109147.8|109122.8|109143.2|109118.2|21
1730277340000|2024-10-30 08:35:40|109143.6|109118.6|109140.9|109115.9|109143.6|109118.6|109137.9|109112.9|17
1730277350000|2024-10-30 08:35:50|109140.7|109115.7|109136.8|109111.8|109143.2|109118.2|109136.8|109111.8|28
1730277360000|2024-10-30 08:36:00|109136.6|109111.6|109141|109116|109141.3|109116.3|109136.5|109111.5|14
1730277370000|2024-10-30 08:36:10|109140.2|109115.2|109137.5|109112.5|109141.4|109116.4|109136.5|109111.5|31
1730277380000|2024-10-30 08:36:20|109137.4|109112.4|109122.2|109097.2|109137.5|109112.5|109121.9|109096.9|25
1730277390000|2024-10-30 08:36:30|109122.4|109097.4|109123.3|109098.3|109124|109099|109122.3|109097.3|11
1730277400000|2024-10-30 08:36:40|109123.2|109098.2|109133.1|109108.1|109133.1|109108.1|109119.2|109094.2|21
1730277410000|2024-10-30 08:36:50|109132.9|109107.9|109128.5|109103.5|109136.5|109111.5|109128.5|109103.5|23
1730277420000|2024-10-30 08:37:00|109127.9|109102.9|109123.5|109098.5|109130.1|109105.1|109123.4|109098.4|28
1730277430000|2024-10-30 08:37:10|109124.2|109099.2|109123.4|109098.4|109124.4|109099.4|109123.2|109098.2|11
1730277440000|2024-10-30 08:37:20|109123.3|109098.3|109121.2|109096.2|109124.7|109099.7|109121.2|109096.2|16
1730277450000|2024-10-30 08:37:30|109121.8|109096.8|109128.9|109103.9|109132.9|109107.9|109121.4|109096.4|23
1730277460000|2024-10-30 08:37:40|109127.7|109102.7|109118.4|109093.4|109127.7|109102.7|109111.9|109086.9|41
1730277470000|2024-10-30 08:37:50|109118.3|109093.3|109118.2|109093.2|109118.3|109093.3|109117.4|109092.4|5
1730277480000|2024-10-30 08:38:00|109118.6|109093.6|109110.9|109085.9|109118.7|109093.7|109110.9|109085.9|28
1730277490000|2024-10-30 08:38:10|109111.7|109086.7|109101.3|109076.3|109111.8|109086.8|109101.3|109076.3|25
1730277500000|2024-10-30 08:38:20|109101.5|109076.5|109113.6|109088.6|109114.6|109089.6|109101.5|109076.5|22
1730277510000|2024-10-30 08:38:30|109113.2|109088.2|109134.6|109109.6|109134.6|109109.6|109113.1|109088.1|25
1730277520000|2024-10-30 08:38:40|109134.5|109109.5|109145.3|109120.3|109146.9|109121.9|109133.4|109108.4|38
1730277530000|2024-10-30 08:38:50|109145.5|109120.5|109145.6|109120.6|109146.3|109121.3|109144.9|109119.9|13
1730277540000|2024-10-30 08:39:00|109145.9|109120.9|109141.8|109116.8|109147|109122|109140.1|109115.1|21
1730277550000|2024-10-30 08:39:10|109141.7|109116.7|109142.7|109117.7|109146.2|109121.2|109138.9|109113.9|32
1730277560000|2024-10-30 08:39:20|109142.5|109117.5|109147.1|109122.1|109147.1|109122.1|109138.7|109113.7|28
1730277570000|2024-10-30 08:39:30|109148.6|109123.6|109147.1|109122.1|109148.6|109123.6|109144.5|109119.5|27
1730277580000|2024-10-30 08:39:40|109147.2|109122.2|109148.9|109123.9|109149.2|109124.2|109147.1|109122.1|16
1730277590000|2024-10-30 08:39:50|109149.7|109124.7|109144.1|109119.1|109150|109125|109134.5|109109.5|26
1730277600000|2024-10-30 08:40:00|109144.6|109119.6|109149.7|109124.7|109150.7|109125.7|109144.6|109119.6|23
1730277610000|2024-10-30 08:40:10|109150.5|109125.5|109148.8|109123.8|109151.4|109126.4|109148.8|109123.8|24
1730277620000|2024-10-30 08:40:20|109148.9|109123.9|109149.5|109124.5|109150.6|109125.6|109148.2|109123.2|20
1730277630000|2024-10-30 08:40:30|109149|109124|109154.3|109129.3|109156.3|109131.3|109148.5|109123.5|26
1730277640000|2024-10-30 08:40:40|109153.4|109128.4|109156.6|109131.6|109156.6|109131.6|109151.4|109126.4|25
1730277650000|2024-10-30 08:40:50|109155.6|109130.6|109157.6|109132.6|109158.5|109133.5|109154.8|109129.8|29
1730277660000|2024-10-30 08:41:00|109158|109133|109161.6|109136.6|109163.3|109138.3|109156.4|109131.4|34
1730277670000|2024-10-30 08:41:10|109161.5|109136.5|109169.6|109144.6|109170.6|109145.6|109161.5|109136.5|30
1730277680000|2024-10-30 08:41:20|109169.3|109144.3|109177.3|109152.3|109177.3|109152.3|109168|109143|25
1730277690000|2024-10-30 08:41:30|109179.4|109154.4|109176.6|109151.6|109180.5|109155.5|109175.5|109150.5|30
1730277700000|2024-10-30 08:41:40|109177.1|109152.1|109180.1|109155.1|109180.3|109155.3|109176.2|109151.2|22
1730277710000|2024-10-30 08:41:50|109179.2|109154.2|109174.1|109149.1|109179.2|109154.2|109173.1|109148.1|13
1730277720000|2024-10-30 08:42:00|109174.3|109149.3|109178.7|109153.7|109180.4|109155.4|109172.4|109147.4|24
1730277730000|2024-10-30 08:42:10|109177.3|109152.3|109178.4|109153.4|109179.4|109154.4|109174.2|109149.2|20
1730277740000|2024-10-30 08:42:20|109179.6|109154.6|109189.2|109164.2|109190.1|109165.1|109179.6|109154.6|21
1730277750000|2024-10-30 08:42:30|109189.8|109164.8|109205.6|109180.6|109206.9|109181.9|109188.7|109163.7|31
1730277760000|2024-10-30 08:42:40|109206.1|109181.1|109203.9|109178.9|109209.7|109184.7|109203.9|109178.9|30
1730277770000|2024-10-30 08:42:50|109203.7|109178.7|109208.7|109183.7|109210.2|109185.2|109199|109174|41
1730277780000|2024-10-30 08:43:00|109210|109185|109218.3|109168.3|109224|109185|109209.5|109168.3|34
1730277790000|2024-10-30 08:43:10|109219.1|109169.1|109203.8|109178.8|109219.1|109179.6|109198.1|109159.6|35
1730277800000|2024-10-30 08:43:20|109205.3|109180.3|109206.3|109181.3|109210.8|109185.8|109202.5|109177.5|28
1730277810000|2024-10-30 08:43:30|109206.7|109181.7|109202.8|109177.8|109209.4|109184.4|109202.8|109177.8|26
1730277820000|2024-10-30 08:43:40|109203.1|109178.1|109204.9|109179.9|109204.9|109179.9|109198.3|109173.3|25
1730277830000|2024-10-30 08:43:50|109204.8|109179.8|109213.6|109163.6|109215.8|109180.1|109200.5|109162.5|31
1730277840000|2024-10-30 08:44:00|109217.3|109167.3|109226.3|109176.3|109226.3|109176.3|109214.9|109164.9|37
1730277850000|2024-10-30 08:44:10|109226.7|109176.7|109234.6|109184.6|109236.4|109186.4|109223.2|109173.2|32
1730277860000|2024-10-30 08:44:20|109234|109184|109232.6|109182.6|109234.3|109184.3|109232.5|109182.5|16
1730277870000|2024-10-30 08:44:30|109232.7|109182.7|109220.2|109195.2|109234.5|109197.4|109217.9|109182.7|30
1730277880000|2024-10-30 08:44:40|109219.3|109194.3|109223.9|109198.9|109224.8|109199.8|109219|109194|21
1730277890000|2024-10-30 08:44:50|109223.4|109198.4|109223.7|109198.7|109226.8|109201.8|109223.4|109198.4|20
1730277900000|2024-10-30 08:45:00|109223.8|109198.8|109219.6|109194.6|109224.9|109199.9|109218.5|109193.5|28
1730277910000|2024-10-30 08:45:10|109218.6|109193.6|109222.8|109197.8|109224.6|109199.6|109218.6|109193.6|28
1730277920000|2024-10-30 08:45:20|109222.6|109197.6|109221.5|109196.5|109222.6|109197.6|109220.5|109195.5|18
1730277930000|2024-10-30 08:45:30|109221.6|109196.6|109220.6|109195.6|109223.4|109198.4|109220.4|109195.4|25
1730277940000|2024-10-30 08:45:40|109220.8|109195.8|109224.8|109199.8|109224.8|109199.8|109220.8|109195.8|27
1730277950000|2024-10-30 08:45:50|109224.9|109199.9|109225.6|109200.6|109225.6|109200.6|109224.2|109199.2|13
1730277960000|2024-10-30 08:46:00|109225.5|109200.5|109225|109200|109225.8|109200.8|109224.2|109199.2|13
1730277970000|2024-10-30 08:46:10|109224.6|109199.6|109226.1|109201.1|109226.3|109201.3|109223.6|109198.6|14
1730277980000|2024-10-30 08:46:20|109225.2|109200.2|109223.1|109198.1|109225.2|109200.2|109222.4|109197.4|20
1730277990000|2024-10-30 08:46:30|109223.6|109198.6|109223.3|109198.3|109224.3|109199.3|109221.8|109196.8|24
1730278000000|2024-10-30 08:46:40|109223.6|109198.6|109224.8|109199.8|109240.9|109202.9|109223.4|109187.7|28
1730278010000|2024-10-30 08:46:50|109224.9|109199.9|109226|109201|109227.5|109202.5|109223.7|109198.7|30
1730278020000|2024-10-30 08:47:00|109224.9|109199.9|109222.3|109197.3|109224.9|109199.9|109222.3|109197.3|18
1730278030000|2024-10-30 08:47:10|109222.4|109197.4|109227.5|109202.5|109228.5|109203.5|109222.4|109197.4|19
1730278040000|2024-10-30 08:47:20|109228.2|109203.2|109226.8|109201.8|109229.3|109204.3|109226.1|109201.1|26
1730278050000|2024-10-30 08:47:30|109226|109201|109222.9|109197.9|109226.2|109201.2|109221.9|109196.9|25
1730278060000|2024-10-30 08:47:40|109222.8|109197.8|109226.3|109201.3|109228.6|109203.6|109222.8|109197.8|33
1730278070000|2024-10-30 08:47:50|109224.2|109199.2|109219.6|109194.6|109224.2|109199.2|109219.6|109194.6|9
1730278080000|2024-10-30 08:48:00|109220.5|109195.5|109241.3|109216.3|109242.3|109217.3|109219.9|109194.9|32
1730278090000|2024-10-30 08:48:10|109240.4|109215.4|109232.2|109207.2|109240.4|109215.4|109227.7|109202.7|27
1730278100000|2024-10-30 08:48:20|109231.7|109206.7|109233.2|109208.2|109236|109211|109229.3|109204.3|19
1730278110000|2024-10-30 08:48:30|109233|109208|109235.3|109210.3|109235.4|109210.4|109232.7|109207.7|22
1730278120000|2024-10-30 08:48:40|109234.8|109209.8|109233.8|109208.8|109234.8|109209.8|109229.9|109204.9|23
1730278130000|2024-10-30 08:48:50|109234|109209|109233.4|109208.4|109235.4|109210.4|109231.6|109206.6|21
1730278140000|2024-10-30 08:49:00|109233.6|109208.6|109231.8|109206.8|109234.2|109209.2|109231.3|109206.3|17
1730278150000|2024-10-30 08:49:10|109231.3|109206.3|109228.4|109203.4|109231.3|109206.3|109223.1|109198.1|22
1730278160000|2024-10-30 08:49:20|109228|109203|109228|109203|109228.2|109203.2|109226.3|109201.3|21
1730278170000|2024-10-30 08:49:30|109228.2|109203.2|109227.8|109202.8|109230.8|109205.8|109227.4|109202.4|27
1730278180000|2024-10-30 08:49:40|109227.6|109202.6|109221.1|109196.1|109228.9|109203.9|109218.6|109193.6|25
1730278190000|2024-10-30 08:49:50|109221.4|109196.4|109220.9|109195.9|109224.5|109199.5|109220.9|109195.9|22
1730278200000|2024-10-30 08:50:00|109220.8|109195.8|109218.3|109193.3|109224|109199|109218.3|109193.3|28
1730278210000|2024-10-30 08:50:10|109217.9|109192.9|109218.9|109193.9|109219.4|109194.4|109215.4|109190.4|29
1730278220000|2024-10-30 08:50:20|109219.7|109194.7|109223.8|109198.8|109224.6|109199.6|109219.7|109194.7|23
1730278230000|2024-10-30 08:50:30|109224.7|109199.7|109223.9|109198.9|109224.9|109199.9|109223.4|109198.4|13
1730278240000|2024-10-30 08:50:40|109224|109199|109226.3|109201.3|109227.1|109202.1|109224|109199|18
1730278250000|2024-10-30 08:50:50|109226.7|109201.7|109214.6|109189.6|109227.6|109202.6|109198|109173|50
1730278260000|2024-10-30 08:51:00|109213.4|109188.4|109217.1|109192.1|109235.8|109193.9|109212.4|109178.7|37
1730278270000|2024-10-30 08:51:10|109218.3|109193.3|109207.4|109182.4|109219.2|109194.2|109206.8|109181.8|28
1730278280000|2024-10-30 08:51:20|109207.3|109182.3|109196.2|109171.2|109207.3|109182.3|109194.7|109169.7|35
1730278290000|2024-10-30 08:51:30|109195.1|109170.1|109213.5|109163.5|109216.2|109173.1|109194.7|109160.4|38
1730278300000|2024-10-30 08:51:40|109213.3|109163.3|109218.7|109168.7|109223.2|109173.2|109213.3|109163.3|47
1730278310000|2024-10-30 08:51:50|109217.6|109167.6|109219|109169|109220.4|109170.4|109216.5|109166.5|26
1730278320000|2024-10-30 08:52:00|109219.1|109169.1|109218.8|109168.8|109219.1|109169.1|109215|109165|28
1730278330000|2024-10-30 08:52:10|109217.6|109167.6|109216.5|109166.5|109218|109168|109216.4|109166.4|18
1730278340000|2024-10-30 08:52:20|109217|109167|109210.8|109160.8|109221.7|109171.7|109210.5|109160.5|47
1730278350000|2024-10-30 08:52:30|109210.6|109160.6|109211.2|109161.2|109218.9|109168.9|109205|109155|66
1730278360000|2024-10-30 08:52:40|109211.6|109161.6|109213.4|109163.4|109214.4|109164.4|109205.9|109155.9|69
1730278370000|2024-10-30 08:52:50|109212|109162|109195.1|109145.1|109213.5|109163.5|109195|109145|61
1730278380000|2024-10-30 08:53:00|109195.4|109145.4|109186.2|109136.2|109202.9|109152.9|109184.2|109134.2|70
1730278390000|2024-10-30 08:53:10|109184|109134|109185.2|109135.2|109192.3|109142.3|109183|109133|60
1730278400000|2024-10-30 08:53:20|109186.6|109136.6|109175.1|109125.1|109192.8|109142.8|109172.4|109122.4|68
1730278410000|2024-10-30 08:53:30|109172.8|109122.8|109177.3|109127.3|109180.2|109130.2|109169.1|109119.1|65
1730278420000|2024-10-30 08:53:40|109175.8|109125.8|109159.5|109109.5|109175.8|109125.8|109155.9|109105.9|62
1730278430000|2024-10-30 08:53:50|109159.6|109109.6|109156.4|109106.4|109159.6|109109.6|109148.8|109098.8|61
1730278440000|2024-10-30 08:54:00|109157.9|109107.9|109158|109108|109163.3|109113.3|109157.7|109107.7|49
1730278450000|2024-10-30 08:54:10|109158.2|109108.2|109155.3|109105.3|109160|109110|109153.6|109103.6|60
1730278460000|2024-10-30 08:54:20|109155.2|109105.2|109158|109108|109159.6|109109.6|109155.1|109105.1|45
1730278470000|2024-10-30 08:54:30|109157.6|109107.6|109181.7|109131.7|109184.7|109134.7|109156.5|109106.5|37
1730278480000|2024-10-30 08:54:40|109179.1|109129.1|109193.2|109143.2|109193.2|109143.2|109175|109125|71
1730278490000|2024-10-30 08:54:50|109191.2|109141.2|109234.1|109095.3|109239.3|109144.1|109188.6|109094.6|49
1730278500000|2024-10-30 08:55:00|109233.9|109093.7|109206.6|109156.6|109268.3|109158.6|109199.1|109093.7|52
1730278510000|2024-10-30 08:55:10|109206.8|109156.8|109208.4|109158.4|109208.5|109158.5|109205.1|109155.1|20
1730278520000|2024-10-30 08:55:20|109210.1|109160.1|109196.3|109146.3|109210.1|109160.1|109195.9|109145.9|48
1730278530000|2024-10-30 08:55:30|109196.4|109146.4|109201.8|109151.8|109204.5|109154.5|109195|109145|44
1730278540000|2024-10-30 08:55:40|109202|109152|109199.7|109149.7|109202.5|109152.5|109195.1|109145.1|43
1730278550000|2024-10-30 08:55:50|109200|109150|109205|109155|109205|109155|109199.1|109149.1|29
1730278560000|2024-10-30 08:56:00|109203.6|109153.6|109184.7|109134.7|109203.6|109153.6|109184.7|109134.7|55
1730278570000|2024-10-30 08:56:10|109184|109134|109182.8|109132.8|109186.7|109136.7|109182.8|109132.8|27
1730278580000|2024-10-30 08:56:20|109183.2|109133.2|109194.3|109144.3|109194.8|109154.2|109171.2|109133.2|33
1730278590000|2024-10-30 08:56:30|109194.2|109144.2|109203.1|109153.1|109203.9|109153.9|109194.2|109144.2|31
1730278600000|2024-10-30 08:56:40|109203.3|109153.3|109208.3|109158.3|109208.8|109158.8|109203.2|109153.2|26
1730278610000|2024-10-30 08:56:50|109208.2|109158.2|109186.7|109161.7|109208.2|109168.4|109186.7|109149.6|32
1730278620000|2024-10-30 08:57:00|109187.8|109162.8|109184.9|109159.9|109192.7|109167.7|109182.2|109157.2|28
1730278630000|2024-10-30 08:57:10|109184.7|109159.7|109180.8|109155.8|109184.7|109159.7|109179.6|109154.6|24
1730278640000|2024-10-30 08:57:20|109181.4|109156.4|109180.3|109155.3|109182|109157|109178.5|109153.5|24
1730278650000|2024-10-30 08:57:30|109180.4|109155.4|109180.5|109155.5|109180.5|109155.5|109178.3|109153.3|14
1730278660000|2024-10-30 08:57:40|109181.4|109156.4|109182.8|109157.8|109183|109158|109181.1|109156.1|18
1730278670000|2024-10-30 08:57:50|109183|109158|109191.6|109166.6|109192.7|109167.7|109182.7|109157.7|26
1730278680000|2024-10-30 08:58:00|109191.1|109166.1|109209|109159|109209|109166.1|109191.1|109153.1|31
1730278690000|2024-10-30 08:58:10|109207.8|109157.8|109206.6|109156.6|109208|109158|109203.3|109153.3|35
1730278700000|2024-10-30 08:58:20|109207.8|109157.8|109196.9|109171.9|109209.5|109172.4|109191.3|109156.1|31
1730278710000|2024-10-30 08:58:30|109197|109172|109197.2|109172.2|109197.2|109172.2|109195.2|109170.2|24
1730278720000|2024-10-30 08:58:40|109196.1|109171.1|109203|109178|109204.7|109179.7|109196|109171|38
1730278730000|2024-10-30 08:58:50|109202.6|109177.6|109202.5|109177.5|109202.8|109177.8|109200.5|109175.5|27
1730278740000|2024-10-30 08:59:00|109202.3|109177.3|109212|109162|109212.9|109179.4|109200.3|109161.3|36
1730278750000|2024-10-30 08:59:10|109212.4|109162.4|109215.1|109165.1|109216.8|109166.8|109211.8|109161.8|26
1730278760000|2024-10-30 08:59:20|109215.8|109165.8|109219|109169|109222.1|109172.1|109215.8|109165.8|35
1730278770000|2024-10-30 08:59:30|109219.2|109169.2|109218.7|109168.7|109219.5|109169.5|109218.2|109168.2|19
1730278780000|2024-10-30 08:59:40|109217.7|109167.7|109227.4|109177.4|109230.6|109180.6|109214.4|109164.4|34
1730278790000|2024-10-30 08:59:50|109226.4|109176.4|109313|109113|109313|109190.2|109225.5|109097.4|50
1730278800000|2024-10-30 09:00:00|109304|109104|109268.5|109068.5|109304|109104|109249.5|109049.5|67
1730278810000|2024-10-30 09:00:10|109267|109067|109262|109062|109282|109082|109245.2|109048.8|60
1730278820000|2024-10-30 09:00:20|109261.4|109061.4|109227.7|109027.7|109263|109063|109206.5|109021.2|62
1730278830000|2024-10-30 09:00:30|109223|109023|109203|109045.9|109235|109045.9|109196.9|109020.3|68
1730278840000|2024-10-30 09:00:40|109209.4|109049.4|109215.1|109039.5|109227.3|109065.9|109188.8|109022.2|67
1730278850000|2024-10-30 09:00:50|109223.9|109041.5|109215.5|109024.1|109227.3|109068.5|109192.9|109022.7|65
1730278860000|2024-10-30 09:01:00|109215.3|109021.3|109179.6|109048|109215.3|109048|109166.5|109005.8|52
1730278870000|2024-10-30 09:01:10|109180.4|109048.7|109160.2|109024.7|109195.8|109050.2|109154.6|109006|61
1730278880000|2024-10-30 09:01:20|109159.1|109024.8|109154|109028.3|109187.8|109065.1|109112.9|109000.5|68
1730278890000|2024-10-30 09:01:30|109154.4|109028.2|109194.8|109042.5|109197|109055.5|109154.4|109002.9|72
1730278900000|2024-10-30 09:01:40|109200.6|109042.7|109185.1|109052.1|109208|109059.5|109181.7|109033|74
1730278910000|2024-10-30 09:01:50|109185.8|109054.6|109147.9|109097.9|109205.3|109102.7|109141.7|109028.3|57
1730278920000|2024-10-30 09:02:00|109147.4|109097.4|109129.6|109079.6|109149|109099|109129.6|109079.6|59
1730278930000|2024-10-30 09:02:10|109129.8|109079.8|109119.3|109069.3|109129.8|109079.8|109108.5|109058.5|52
1730278940000|2024-10-30 09:02:20|109119.4|109069.4|109123.9|109073.9|109134.5|109084.5|109119|109069|45
1730278950000|2024-10-30 09:02:30|109119.8|109069.8|109131.7|109081.7|109136.6|109086.6|109113.6|109063.6|49
1730278960000|2024-10-30 09:02:40|109133.8|109083.8|109127.2|109077.2|109133.8|109083.8|109121.5|109071.5|44
1730278970000|2024-10-30 09:02:50|109126.1|109076.1|109119.1|109069.1|109127|109077|109113.5|109063.5|43
1730278980000|2024-10-30 09:03:00|109119.8|109069.8|109117.8|109067.8|109121.1|109071.1|109110.6|109060.6|51
1730278990000|2024-10-30 09:03:10|109117.6|109067.6|109122.3|109072.3|109123.6|109073.6|109114.2|109064.2|47
1730279000000|2024-10-30 09:03:20|109121.2|109071.2|109121.2|109071.2|109122.3|109072.3|109112.6|109062.6|31
1730279010000|2024-10-30 09:03:30|109121|109071|109134|109084|109134.9|109084.9|109119.1|109069.1|47
1730279020000|2024-10-30 09:03:40|109141.1|109091.1|109133.3|109083.3|109141.1|109091.1|109127.2|109077.2|41
1730279030000|2024-10-30 09:03:50|109133.4|109083.4|109162.9|109112.9|109165.2|109115.2|109133.4|109083.4|55
1730279040000|2024-10-30 09:04:00|109163.7|109113.7|109163.7|109113.7|109166.8|109116.8|109162.8|109112.8|38
1730279050000|2024-10-30 09:04:10|109163.9|109113.9|109174.7|109124.7|109177.8|109127.8|109161|109111|40
1730279060000|2024-10-30 09:04:20|109175|109125|109160.2|109110.2|109175|109125|109157.6|109107.6|42
1730279070000|2024-10-30 09:04:30|109162.5|109112.5|109166.7|109116.7|109168.1|109118.1|109158.3|109108.3|37
1730279080000|2024-10-30 09:04:40|109166.4|109116.4|109158.7|109108.7|109169.3|109119.3|109155.7|109105.7|46
1730279090000|2024-10-30 09:04:50|109155.8|109105.8|109148.1|109098.1|109158.9|109108.9|109148.1|109098.1|37
1730279100000|2024-10-30 09:05:00|109145.7|109095.7|109133.4|109083.4|109149.9|109099.9|109133|109083|47
1730279110000|2024-10-30 09:05:10|109119.9|109069.9|109128.8|109078.8|109131|109081|109112.3|109062.3|44
1730279120000|2024-10-30 09:05:20|109128.1|109078.1|109142.5|109092.5|109143.3|109093.3|109127.5|109077.5|45
1730279130000|2024-10-30 09:05:30|109143.6|109093.6|109116.8|109066.8|109155.7|109105.7|109116.8|109066.8|53
1730279140000|2024-10-30 09:05:40|109118.8|109068.8|109134.7|109084.7|109141.4|109091.4|109118.8|109068.8|33
1730279150000|2024-10-30 09:05:50|109135.6|109085.6|109144.2|109094.2|109144.2|109094.2|109135.6|109085.6|32
1730279160000|2024-10-30 09:06:00|109144.4|109094.4|109172.8|109122.8|109172.8|109122.8|109144.4|109094.4|36
1730279170000|2024-10-30 09:06:10|109173.2|109123.2|109169.3|109119.3|109175.3|109125.3|109167.9|109117.9|33
1730279180000|2024-10-30 09:06:20|109169.9|109119.9|109175.9|109125.9|109178.4|109128.4|109167.1|109117.1|40
1730279190000|2024-10-30 09:06:30|109175.8|109125.8|109169.3|109119.3|109178.6|109128.6|109167.4|109117.4|42
1730279200000|2024-10-30 09:06:40|109170.3|109120.3|109171.9|109121.9|109175.6|109125.6|109169.8|109119.8|37
1730279210000|2024-10-30 09:06:50|109172.5|109122.5|109198.4|109148.4|109198.9|109148.9|109172.5|109122.5|48
1730279220000|2024-10-30 09:07:00|109198.5|109148.5|109197.2|109147.2|109205.5|109155.5|109195.6|109145.6|42
1730279230000|2024-10-30 09:07:10|109196.9|109146.9|109192.4|109142.4|109196.9|109146.9|109192.4|109142.4|36
1730279240000|2024-10-30 09:07:20|109192.3|109142.3|109190.4|109140.4|109192.7|109142.7|109186.8|109136.8|32
1730279250000|2024-10-30 09:07:30|109190.2|109140.2|109155.3|109105.3|109190.2|109149.8|109154.1|109104.1|41
1730279260000|2024-10-30 09:07:40|109156.8|109106.8|109136.9|109086.9|109156.8|109106.8|109136.8|109086.8|33
1730279270000|2024-10-30 09:07:50|109137|109087|109134.8|109084.8|109148.8|109098.8|109134|109084|40
1730279280000|2024-10-30 09:08:00|109136.9|109086.9|109147.2|109097.2|109147.2|109097.2|109135.3|109085.3|32
1730279290000|2024-10-30 09:08:10|109146|109096|109132.4|109107.4|109147.3|109114.7|109131.3|109093.7|36
1730279300000|2024-10-30 09:08:20|109131.9|109106.9|109140|109115|109140|109115|109129.4|109104.4|27
1730279310000|2024-10-30 09:08:30|109139.7|109114.7|109130.2|109105.2|109139.7|109114.7|109130.2|109105.2|18
1730279320000|2024-10-30 09:08:40|109129.5|109104.5|109127.5|109102.5|109130.9|109105.9|109123.9|109098.9|24
1730279330000|2024-10-30 09:08:50|109129.5|109104.5|109126.4|109101.4|109132.3|109107.3|109126.3|109101.3|22
1730279340000|2024-10-30 09:09:00|109126|109101|109131.7|109106.7|109132.3|109107.3|109121.9|109096.9|26
1730279350000|2024-10-30 09:09:10|109132.9|109107.9|109147.4|109122.4|109147.5|109122.5|109132.9|109107.9|37
1730279360000|2024-10-30 09:09:20|109150|109125|109145.3|109120.3|109152.3|109127.3|109141.6|109116.6|33
1730279370000|2024-10-30 09:09:30|109144.3|109119.3|109140.1|109115.1|109144.3|109119.3|109137.9|109112.9|28
1730279380000|2024-10-30 09:09:40|109139.9|109114.9|109151.2|109126.2|109152.3|109127.3|109137.6|109112.6|27
1730279390000|2024-10-30 09:09:50|109152.7|109127.7|109150.3|109125.3|109152.7|109127.7|109150.2|109125.2|23
1730279400000|2024-10-30 09:10:00|109150.2|109125.2|109136.7|109111.7|109150.2|109125.2|109134.1|109109.1|33
1730279410000|2024-10-30 09:10:10|109137.6|109112.6|109145.3|109120.3|109149.9|109124.9|109137.6|109112.6|41
1730279420000|2024-10-30 09:10:20|109144.4|109119.4|109134.6|109109.6|109145.4|109120.4|109134.6|109109.6|37
1730279430000|2024-10-30 09:10:30|109133.5|109108.5|109134.1|109109.1|109134.1|109109.1|109126.6|109101.6|18
1730279440000|2024-10-30 09:10:40|109134|109109|109129.9|109104.9|109134|109109|109122|109097|25
1730279450000|2024-10-30 09:10:50|109129.6|109104.6|109137.4|109112.4|109138.3|109113.3|109128.5|109103.5|27
1730279460000|2024-10-30 09:11:00|109137.2|109112.2|109137.2|109112.2|109140.8|109115.8|109135.5|109110.5|22
1730279470000|2024-10-30 09:11:10|109134.6|109109.6|109137.6|109112.6|109138.2|109113.2|109133.2|109108.2|24
1730279480000|2024-10-30 09:11:20|109137.7|109112.7|109143|109118|109144.9|109119.9|109137.7|109112.7|28
1730279490000|2024-10-30 09:11:30|109143.3|109118.3|109142.5|109117.5|109146|109121|109142.5|109117.5|21
1730279500000|2024-10-30 09:11:40|109142.4|109117.4|109144.5|109119.5|109144.5|109119.5|109142|109117|16
1730279510000|2024-10-30 09:11:50|109144.4|109119.4|109146.7|109121.7|109150|109125|109143.8|109118.8|15
1730279520000|2024-10-30 09:12:00|109155.1|109130.1|109171.4|109146.4|109171.6|109146.6|109155.1|109130.1|37
1730279530000|2024-10-30 09:12:10|109170.9|109145.9|109171.6|109146.6|109173.7|109148.7|109169.9|109144.9|19
1730279540000|2024-10-30 09:12:20|109171.7|109146.7|109165.9|109140.9|109172.8|109147.8|109165.9|109140.9|28
1730279550000|2024-10-30 09:12:30|109167.2|109142.2|109163.5|109138.5|109167.5|109142.5|109162.9|109137.9|23
1730279560000|2024-10-30 09:12:40|109163.6|109138.6|109159.3|109134.3|109163.6|109138.6|109157.5|109132.5|23
1730279570000|2024-10-30 09:12:50|109159.1|109134.1|109163.1|109138.1|109163.1|109138.1|109158.9|109133.9|8
1730279580000|2024-10-30 09:13:00|109162.2|109137.2|109168.4|109143.4|109168.4|109143.4|109161.6|109136.6|12
1730279590000|2024-10-30 09:13:10|109168.2|109143.2|109170.5|109145.5|109170.9|109145.9|109168.2|109143.2|16
1730279600000|2024-10-30 09:13:20|109170.7|109145.7|109180.2|109155.2|109180.2|109155.2|109169.3|109144.3|19
1730279610000|2024-10-30 09:13:30|109180.1|109155.1|109176.7|109151.7|109180.2|109155.2|109175.8|109150.8|15
1730279620000|2024-10-30 09:13:40|109176.8|109151.8|109170.4|109145.4|109179.2|109154.2|109170|109145|27
1730279630000|2024-10-30 09:13:50|109170.6|109145.6|109172.6|109147.6|109172.9|109147.9|109170.1|109145.1|11
1730279640000|2024-10-30 09:14:00|109171.3|109146.3|109171.4|109146.4|109172|109147|109168.5|109143.5|23
1730279650000|2024-10-30 09:14:10|109171.6|109146.6|109168.1|109143.1|109173|109148|109167.8|109142.8|15
1730279660000|2024-10-30 09:14:20|109169|109144|109169.3|109144.3|109172.2|109147.2|109167.6|109142.6|16
1730279670000|2024-10-30 09:14:30|109169|109144|109171.4|109146.4|109172.1|109147.1|109168.4|109143.4|28
1730279680000|2024-10-30 09:14:40|109171.8|109146.8|109172|109147|109172.1|109147.1|109170.9|109145.9|18
1730279690000|2024-10-30 09:14:50|109171.8|109146.8|109180.9|109155.9|109181.2|109156.2|109171.8|109146.8|17
1730279700000|2024-10-30 09:15:00|109182.8|109157.8|109181|109156|109183|109158|109180.9|109155.9|10
1730279710000|2024-10-30 09:15:10|109181.1|109156.1|109194.6|109169.6|109198.8|109173.8|109181|109156|32
1730279720000|2024-10-30 09:15:20|109194.5|109169.5|109202.6|109177.6|109203.9|109178.9|109192.1|109167.1|28
1730279730000|2024-10-30 09:15:30|109202.3|109177.3|109204.3|109179.3|109205.8|109180.8|109202.1|109177.1|18
1730279740000|2024-10-30 09:15:40|109204.2|109179.2|109185.4|109160.4|109206.2|109181.2|109185.2|109160.2|30
1730279750000|2024-10-30 09:15:50|109185.1|109160.1|109201|109176|109201.5|109176.5|109184.8|109159.8|22
1730279760000|2024-10-30 09:16:00|109200.9|109175.9|109198.2|109173.2|109202|109177|109197|109172|17
1730279770000|2024-10-30 09:16:10|109197.9|109172.9|109205.1|109180.1|109205.1|109180.1|109197.5|109172.5|21
1730279780000|2024-10-30 09:16:20|109205.3|109180.3|109209.4|109184.4|109210|109185|109203.7|109178.7|22
1730279790000|2024-10-30 09:16:30|109210.7|109185.7|109213.7|109188.7|109214|109189|109209.6|109184.6|19
1730279800000|2024-10-30 09:16:40|109214.5|109189.5|109217.9|109192.9|109223.6|109198.6|109206.2|109181.2|45
1730279810000|2024-10-30 09:16:50|109217.7|109192.7|109216.9|109191.9|109218.5|109193.5|109215.4|109190.4|24
1730279820000|2024-10-30 09:17:00|109217.2|109192.2|109223.8|109198.8|109228.7|109203.7|109217.2|109192.2|34
1730279830000|2024-10-30 09:17:10|109223.9|109198.9|109223.5|109198.5|109225.8|109200.8|109222.1|109197.1|23
1730279840000|2024-10-30 09:17:20|109224.7|109199.7|109226.2|109201.2|109227.4|109202.4|109221.3|109196.3|18
1730279850000|2024-10-30 09:17:30|109226.4|109201.4|109231.4|109206.4|109237.7|109212.7|109226.4|109201.4|29
1730279860000|2024-10-30 09:17:40|109232.3|109207.3|109239.3|109214.3|109239.9|109214.9|109231.1|109206.1|27
1730279870000|2024-10-30 09:17:50|109239.8|109214.8|109243.9|109218.9|109244.1|109219.1|109236.9|109211.9|23
1730279880000|2024-10-30 09:18:00|109244.2|109219.2|109242.5|109217.5|109244.2|109219.2|109242.4|109217.4|10
1730279890000|2024-10-30 09:18:10|109240.8|109215.8|109240.2|109215.2|109242.6|109217.6|109238.9|109213.9|19
1730279900000|2024-10-30 09:18:20|109240.7|109215.7|109226.3|109176.3|109242.4|109217.4|109215.3|109175.6|24
1730279910000|2024-10-30 09:18:30|109227|109177|109219.6|109169.6|109227.2|109177.2|109219.3|109169.3|13
1730279920000|2024-10-30 09:18:40|109220.8|109170.8|109224.7|109174.7|109231.3|109181.3|109220.8|109170.8|25
1730279930000|2024-10-30 09:18:50|109224.8|109174.8|109218.5|109193.5|109224.8|109193.6|109207.8|109173.4|33
1730279940000|2024-10-30 09:19:00|109215.6|109190.6|109209.3|109184.3|109219.4|109194.4|109209.2|109184.2|24
1730279950000|2024-10-30 09:19:10|109209.1|109184.1|109229.6|109179.6|109229.6|109187.2|109207.6|109176.9|31
1730279960000|2024-10-30 09:19:20|109229.7|109179.7|109220.2|109195.2|109230.3|109196.1|109217|109177.6|21
1730279970000|2024-10-30 09:19:30|109218.8|109193.8|109241.4|109191.4|109241.4|109202.1|109217|109188.6|29
1730279980000|2024-10-30 09:19:40|109241.3|109191.3|109241.3|109191.3|109241.7|109191.7|109240.8|109190.8|11
1730279990000|2024-10-30 09:19:50|109241.2|109191.2|109241.7|109191.7|109241.7|109191.7|109240|109190|12
1730280000000|2024-10-30 09:20:00|109241.3|109191.3|109241.6|109191.6|109246.7|109196.7|109237.9|109187.9|38
1730280010000|2024-10-30 09:20:10|109242.9|109192.9|109231.8|109206.8|109243.9|109207.1|109228.5|109190.7|26
1730280020000|2024-10-30 09:20:20|109230.6|109205.6|109230.1|109205.1|109231.8|109206.8|109227.6|109202.6|24
1730280030000|2024-10-30 09:20:30|109229.4|109204.4|109229.4|109204.4|109233|109208|109229|109204|29
1730280040000|2024-10-30 09:20:40|109230|109205|109229.9|109204.9|109231.2|109206.2|109229.6|109204.6|14
1730280050000|2024-10-30 09:20:50|109230|109205|109237.8|109212.8|109238.7|109213.7|109229.5|109204.5|31
1730280060000|2024-10-30 09:21:00|109239.9|109214.9|109230.8|109205.8|109240.7|109215.7|109229.9|109204.9|43
1730280070000|2024-10-30 09:21:10|109230.7|109205.7|109230.7|109205.7|109230.8|109205.8|109228.6|109203.6|19
1730280080000|2024-10-30 09:21:20|109232.5|109207.5|109237.2|109212.2|109249.3|109213.6|109232.5|109196.2|29
1730280090000|2024-10-30 09:21:30|109236.2|109211.2|109226.5|109201.5|109237.2|109212.2|109223.5|109198.5|42
1730280100000|2024-10-30 09:21:40|109227.1|109202.1|109228.5|109203.5|109231.9|109206.9|109224.2|109199.2|33
1730280110000|2024-10-30 09:21:50|109228.3|109203.3|109205.8|109180.8|109228.3|109203.3|109203.6|109178.6|42
1730280120000|2024-10-30 09:22:00|109205.9|109180.9|109202.1|109177.1|109210.1|109185.1|109201.5|109176.5|39
1730280130000|2024-10-30 09:22:10|109203.1|109178.1|109221.5|109171.5|109225.4|109186|109203.1|109168.1|53
1730280140000|2024-10-30 09:22:20|109222|109172|109217.6|109167.6|109237.2|109187.2|109217.6|109167.6|57
1730280150000|2024-10-30 09:22:30|109218.9|109168.9|109203.6|109178.6|109220.3|109181.9|109201|109164.3|42
1730280160000|2024-10-30 09:22:40|109202.2|109177.2|109220|109195|109224.3|109196.8|109202.2|109171|48
1730280170000|2024-10-30 09:22:50|109219.7|109194.7|109218.4|109193.4|109222|109197|109215.6|109190.6|27
1730280180000|2024-10-30 09:23:00|109219.3|109194.3|109242.2|109217.2|109242.2|109217.2|109218.6|109193.6|30
1730280190000|2024-10-30 09:23:10|109243.8|109218.8|109230.4|109205.4|109252|109227|109230.1|109205.1|44
1730280200000|2024-10-30 09:23:20|109233.4|109208.4|109235.8|109210.8|109239.6|109214.6|109232.8|109207.8|25
1730280210000|2024-10-30 09:23:30|109236.3|109211.3|109235.6|109210.6|109236.3|109211.3|109233.6|109208.6|18
1730280220000|2024-10-30 09:23:40|109234.8|109209.8|109233.5|109208.5|109234.9|109209.9|109233.5|109208.5|17
1730280230000|2024-10-30 09:23:50|109233.3|109208.3|109233.1|109208.1|109233.9|109208.9|109226|109201|31
1730280240000|2024-10-30 09:24:00|109233.4|109208.4|109232|109207|109235.4|109210.4|109231.9|109206.9|25
1730280250000|2024-10-30 09:24:10|109231.9|109206.9|109242|109217|109242|109217|109230.5|109205.5|20
1730280260000|2024-10-30 09:24:20|109240.7|109215.7|109235.5|109210.5|109243.6|109218.6|109234.8|109209.8|27
1730280270000|2024-10-30 09:24:30|109235.9|109210.9|109232.9|109207.9|109235.9|109210.9|109232|109207|18
1730280280000|2024-10-30 09:24:40|109233|109208|109233.2|109208.2|109234.2|109209.2|109232.9|109207.9|11
1730280290000|2024-10-30 09:24:50|109232.5|109207.5|109223.5|109198.5|109233.2|109208.2|109221.2|109196.2|26
1730280300000|2024-10-30 09:25:00|109224.9|109199.9|109226|109201|109227.3|109202.3|109223.9|109198.9|25
1730280310000|2024-10-30 09:25:10|109226.5|109201.5|109230.8|109205.8|109231.6|109206.6|109226.5|109201.5|26
1730280320000|2024-10-30 09:25:20|109231|109206|109303.4|109253.4|109303.4|109253.4|109231|109206|40
1730280330000|2024-10-30 09:25:30|109302.7|109252.7|109297.5|109272.5|109306.5|109273.8|109292.1|109252.7|36
1730280340000|2024-10-30 09:25:40|109296.8|109271.8|109302|109277|109306.2|109281.2|109296.3|109271.3|25
1730280350000|2024-10-30 09:25:50|109304.1|109279.1|109299.7|109274.7|109308.8|109283.8|109293.1|109268.1|39
1730280360000|2024-10-30 09:26:00|109299.6|109274.6|109321.8|109271.8|109329.8|109279.8|109299.6|109266.4|45
1730280370000|2024-10-30 09:26:10|109320.9|109270.9|109334.7|109284.7|109336.3|109286.3|109320.9|109270.9|44
1730280380000|2024-10-30 09:26:20|109334.9|109284.9|109326.6|109276.6|109336.2|109286.2|109323.8|109273.8|33
1730280390000|2024-10-30 09:26:30|109326.8|109276.8|109320.8|109270.8|109329.3|109279.3|109320.7|109270.7|26
1730280400000|2024-10-30 09:26:40|109321.8|109271.8|109330.8|109280.8|109330.8|109280.8|109321.8|109271.8|23
1730280410000|2024-10-30 09:26:50|109332.2|109282.2|109337.7|109287.7|109340.7|109290.7|109332.2|109282.2|30
1730280420000|2024-10-30 09:27:00|109337.6|109287.6|109338.3|109288.3|109338.6|109288.6|109335.8|109285.8|22
1730280430000|2024-10-30 09:27:10|109337.3|109287.3|109341|109291|109341.3|109291.3|109337.3|109287.3|17
1730280440000|2024-10-30 09:27:20|109341.5|109291.5|109343.8|109293.8|109344.9|109294.9|109340.8|109290.8|17
1730280450000|2024-10-30 09:27:30|109343.7|109293.7|109327.8|109302.8|109345|109302.8|109322.6|109293.7|23
1730280460000|2024-10-30 09:27:40|109327.4|109302.4|109327.3|109302.3|109328|109303|109326.3|109301.3|16
1730280470000|2024-10-30 09:27:50|109327.2|109302.2|109328.2|109303.2|109334.7|109309.7|109327.2|109302.2|35
1730280480000|2024-10-30 09:28:00|109328.7|109303.7|109330.7|109305.7|109333.7|109308.7|109328.7|109303.7|28
1730280490000|2024-10-30 09:28:10|109330.6|109305.6|109331.6|109306.6|109332.4|109307.4|109329.7|109304.7|23
1730280500000|2024-10-30 09:28:20|109331.9|109306.9|109333.3|109308.3|109333.3|109308.3|109330.2|109305.2|21
1730280510000|2024-10-30 09:28:30|109333.1|109308.1|109332.4|109307.4|109334.1|109309.1|109332.4|109307.4|16
1730280520000|2024-10-30 09:28:40|109331.8|109306.8|109340.6|109290.6|109343.4|109306.8|109328.8|109290.4|25
1730280530000|2024-10-30 09:28:50|109340.4|109290.4|109325.9|109275.9|109341|109299.9|109309.3|109274.5|38
1730280540000|2024-10-30 09:29:00|109326.8|109276.8|109321.6|109271.6|109328.8|109278.8|109321.6|109271.6|27
1730280550000|2024-10-30 09:29:10|109321.7|109271.7|109316.7|109266.7|109321.7|109271.7|109313.4|109263.4|25
1730280560000|2024-10-30 09:29:20|109316.5|109266.5|109316.2|109266.2|109327.8|109277.8|109316|109266|47
1730280570000|2024-10-30 09:29:30|109316.5|109266.5|109316.8|109266.8|109318|109268|109315.7|109265.7|33
1730280580000|2024-10-30 09:29:40|109316.7|109266.7|109315.4|109265.4|109319.7|109269.7|109314.7|109264.7|25
1730280590000|2024-10-30 09:29:50|109315.8|109265.8|109322.4|109272.4|109325.7|109275.7|109315.8|109265.8|38
1730280600000|2024-10-30 09:30:00|109322.5|109272.5|109321.3|109271.3|109323.4|109273.4|109320.2|109270.2|28
1730280610000|2024-10-30 09:30:10|109321.4|109271.4|109312.3|109262.3|109324.5|109274.5|109312|109262|40
1730280620000|2024-10-30 09:30:20|109312.5|109262.5|109304.2|109254.2|109315.9|109265.9|109303.3|109253.3|42
1730280630000|2024-10-30 09:30:30|109304.7|109254.7|109305.2|109255.2|109306.3|109256.3|109302.6|109252.6|26
1730280640000|2024-10-30 09:30:40|109302.6|109252.6|109308.9|109258.9|109310.7|109260.7|109299.9|109249.9|31
1730280650000|2024-10-30 09:30:50|109306.6|109256.6|109308.1|109258.1|109310|109260|109304.9|109254.9|36
1730280660000|2024-10-30 09:31:00|109308.2|109258.2|109305|109255|109311.9|109261.9|109305|109255|41
1730280670000|2024-10-30 09:31:10|109305.2|109255.2|109305.5|109255.5|109311.2|109261.2|109305.2|109255.2|23
1730280680000|2024-10-30 09:31:20|109304.9|109254.9|109304.7|109254.7|109306.6|109256.6|109304.6|109254.6|30
1730280690000|2024-10-30 09:31:30|109303.3|109253.3|109315.5|109265.5|109315.5|109265.5|109301.1|109251.1|34
1730280700000|2024-10-30 09:31:40|109315.7|109265.7|109321.2|109296.2|109334.7|109300.2|109315.7|109265.7|40
1730280710000|2024-10-30 09:31:50|109323.2|109298.2|109322.6|109297.6|109323.4|109298.4|109322|109297|21
1730280720000|2024-10-30 09:32:00|109322|109297|109321|109296|109322.5|109297.5|109321|109296|22
1730280730000|2024-10-30 09:32:10|109319.8|109294.8|109327.9|109277.9|109329.7|109294.8|109311.8|109275.3|24
1730280740000|2024-10-30 09:32:20|109329.4|109279.4|109315.7|109265.7|109329.5|109281.2|109302.9|109252.9|40
1730280750000|2024-10-30 09:32:30|109315|109265|109301.1|109276.1|109315.1|109276.9|109301|109262.1|40
1730280760000|2024-10-30 09:32:40|109301.4|109276.4|109295.7|109245.7|109303.8|109277.5|109291.1|109241.1|56
1730280770000|2024-10-30 09:32:50|109296.3|109246.3|109300.7|109250.7|109300.7|109250.7|109294.4|109244.4|37
1730280780000|2024-10-30 09:33:00|109300.6|109250.6|109302.6|109252.6|109302.6|109252.6|109298|109248|21
1730280790000|2024-10-30 09:33:10|109302.8|109252.8|109303.7|109253.7|109304.2|109254.2|109302.2|109252.2|24
1730280800000|2024-10-30 09:33:20|109303.8|109253.8|109313.2|109263.2|109313.8|109263.8|109302.3|109252.3|25
1730280810000|2024-10-30 09:33:30|109313.3|109263.3|109315.1|109265.1|109322|109272|109311|109261|47
1730280820000|2024-10-30 09:33:40|109315|109265|109315.7|109265.7|109318.9|109268.9|109312.7|109262.7|46
1730280830000|2024-10-30 09:33:50|109315.6|109265.6|109322.8|109272.8|109324.3|109274.3|109312.7|109262.7|34
1730280840000|2024-10-30 09:34:00|109321.5|109271.5|109318.7|109268.7|109325.9|109275.9|109314.9|109264.9|41
1730280850000|2024-10-30 09:34:10|109319.5|109269.5|109319.2|109269.2|109323.1|109273.1|109316.7|109266.7|48
1730280860000|2024-10-30 09:34:20|109319.5|109269.5|109323.5|109273.5|109324.7|109274.7|109319.5|109269.5|34
1730280870000|2024-10-30 09:34:30|109323.4|109273.4|109320.5|109270.5|109336.3|109286.3|109319.6|109269.6|60
1730280880000|2024-10-30 09:34:40|109320.9|109270.9|109320|109270|109324.2|109274.2|109318.1|109268.1|41
1730280890000|2024-10-30 09:34:50|109320.5|109270.5|109320|109270|109321.6|109271.6|109318.5|109268.5|42
1730280900000|2024-10-30 09:35:00|109319.9|109269.9|109321|109271|109321.2|109271.2|109315.7|109265.7|39
1730280910000|2024-10-30 09:35:10|109320.1|109270.1|109314.7|109264.7|109322.2|109272.2|109314|109264|38
1730280920000|2024-10-30 09:35:20|109314.9|109264.9|109315.8|109265.8|109318.6|109268.6|109314.9|109264.9|37
1730280930000|2024-10-30 09:35:30|109315.9|109265.9|109314.5|109264.5|109316.7|109266.7|109313.2|109263.2|32
1730280940000|2024-10-30 09:35:40|109313.5|109263.5|109313.5|109263.5|109316.3|109266.3|109311.7|109261.7|33
1730280950000|2024-10-30 09:35:50|109313.9|109263.9|109315.8|109265.8|109316.1|109266.1|109307.9|109257.9|43
1730280960000|2024-10-30 09:36:00|109314.8|109264.8|109311.4|109261.4|109315.1|109265.1|109311.3|109261.3|42
1730280970000|2024-10-30 09:36:10|109310.7|109260.7|109307.2|109257.2|109311.7|109261.7|109305|109255|41
1730280980000|2024-10-30 09:36:20|109307.8|109257.8|109309.1|109259.1|109310.7|109260.7|109305.5|109255.5|50
1730280990000|2024-10-30 09:36:30|109308.2|109258.2|109308.6|109258.6|109310.1|109260.1|109305.4|109255.4|36
1730281000000|2024-10-30 09:36:40|109308.1|109258.1|109315.1|109265.1|109317.1|109267.1|109307|109257|45
1730281010000|2024-10-30 09:36:50|109315.7|109265.7|109332.8|109282.8|109333.7|109283.7|109315.5|109265.5|33
1730281020000|2024-10-30 09:37:00|109332.9|109282.9|109324.1|109274.1|109335.1|109285.1|109324.1|109274.1|32
1730281030000|2024-10-30 09:37:10|109324.9|109274.9|109318.9|109268.9|109326.7|109276.7|109317.2|109267.2|42
1730281040000|2024-10-30 09:37:20|109317.3|109267.3|109314.9|109264.9|109321.1|109271.1|109314.1|109264.1|50
1730281050000|2024-10-30 09:37:30|109315|109265|109317.7|109267.7|109317.7|109267.7|109313.5|109263.5|56
1730281060000|2024-10-30 09:37:40|109316.3|109266.3|109303.2|109278.2|109319.7|109283.2|109302.4|109266.3|39
1730281070000|2024-10-30 09:37:50|109302.2|109277.2|109303.6|109278.6|109310|109285|109301.9|109276.9|29
1730281080000|2024-10-30 09:38:00|109303.9|109278.9|109304.5|109279.5|109306.4|109281.4|109303.3|109278.3|28
1730281090000|2024-10-30 09:38:10|109304.4|109279.4|109302.5|109277.5|109304.4|109279.4|109298.7|109273.7|44
1730281100000|2024-10-30 09:38:20|109302.4|109277.4|109301.1|109276.1|109302.9|109277.9|109299.8|109274.8|33
1730281110000|2024-10-30 09:38:30|109299.6|109274.6|109302.2|109277.2|109303.5|109278.5|109299.6|109274.6|17
1730281120000|2024-10-30 09:38:40|109302|109277|109302.4|109277.4|109303.1|109278.1|109299.5|109274.5|30
1730281130000|2024-10-30 09:38:50|109302.8|109277.8|109301.4|109276.4|109302.8|109277.8|109300.9|109275.9|17
1730281140000|2024-10-30 09:39:00|109302.7|109277.7|109302.8|109277.8|109303.9|109278.9|109299.9|109274.9|23
1730281150000|2024-10-30 09:39:10|109302.9|109277.9|109308.4|109283.4|109308.4|109283.4|109300.6|109275.6|20
1730281160000|2024-10-30 09:39:20|109308.3|109283.3|109306.3|109281.3|109308.3|109283.3|109306.2|109281.2|14
1730281170000|2024-10-30 09:39:30|109306.1|109281.1|109308.5|109283.5|109313.6|109288.6|109304.9|109279.9|42
1730281180000|2024-10-30 09:39:40|109308.8|109283.8|109309.8|109284.8|109323.8|109286.7|109306.8|109269.6|40
1730281190000|2024-10-30 09:39:50|109309.6|109284.6|109314.4|109289.4|109315.7|109290.7|109306.5|109281.5|24
1730281200000|2024-10-30 09:40:00|109314.3|109289.3|109320.6|109295.6|109320.8|109295.8|109313.8|109288.8|37
1730281210000|2024-10-30 09:40:10|109319.6|109294.6|109309.3|109284.3|109319.6|109294.6|109309.3|109284.3|29
1730281220000|2024-10-30 09:40:20|109310.4|109285.4|109305.9|109280.9|109312|109287|109305.9|109280.9|22
1730281230000|2024-10-30 09:40:30|109304.8|109279.8|109293|109268|109304.9|109279.9|109293|109268|30
1730281240000|2024-10-30 09:40:40|109292.9|109267.9|109303.6|109278.6|109305.1|109280.1|109288.5|109263.5|44
1730281250000|2024-10-30 09:40:50|109303.8|109278.8|109305.9|109280.9|109307.3|109282.3|109303.5|109278.5|15
1730281260000|2024-10-30 09:41:00|109306.2|109281.2|109306.1|109281.1|109307.3|109282.3|109304.5|109279.5|24
1730281270000|2024-10-30 09:41:10|109306.6|109281.6|109317.7|109292.7|109317.7|109292.7|109306.2|109281.2|31
1730281280000|2024-10-30 09:41:20|109317.6|109292.6|109313.1|109288.1|109319.6|109294.6|109313.1|109288.1|32
1730281290000|2024-10-30 09:41:30|109311.9|109286.9|109309.4|109284.4|109322.3|109297.3|109308.2|109283.2|38
1730281300000|2024-10-30 09:41:40|109307.8|109282.8|109311.5|109286.5|109313.9|109288.9|109307.8|109282.8|21
1730281310000|2024-10-30 09:41:50|109311.1|109286.1|109335.2|109285.2|109337.3|109288.7|109311.1|109283.6|29
1730281320000|2024-10-30 09:42:00|109334.5|109284.5|109335.9|109285.9|109336.4|109286.4|109333.2|109283.2|22
1730281330000|2024-10-30 09:42:10|109336|109286|109340.5|109290.5|109344.1|109294.1|109336|109286|21
1730281340000|2024-10-30 09:42:20|109340.2|109290.2|109342.8|109292.8|109342.8|109292.8|109338.3|109288.3|31
1730281350000|2024-10-30 09:42:30|109343|109293|109349|109299|109349.5|109299.5|109343|109293|23
1730281360000|2024-10-30 09:42:40|109348.8|109298.8|109341.3|109291.3|109348.8|109298.8|109341.3|109291.3|30
1730281370000|2024-10-30 09:42:50|109341.6|109291.6|109346.9|109296.9|109350.1|109300.1|109341.1|109291.1|37
1730281380000|2024-10-30 09:43:00|109346.6|109296.6|109328.8|109303.8|109346.8|109303.8|109328.8|109290.2|15
1730281390000|2024-10-30 09:43:10|109329|109304|109331.1|109306.1|109331.9|109306.9|109329|109304|14
1730281400000|2024-10-30 09:43:20|109332.1|109307.1|109327.3|109302.3|109333.3|109308.3|109326.9|109301.9|21
1730281410000|2024-10-30 09:43:30|109327.6|109302.6|109328.7|109303.7|109335.3|109310.3|109326.3|109301.3|34
1730281420000|2024-10-30 09:43:40|109328.3|109303.3|109326.4|109301.4|109330.1|109305.1|109326|109301|33
1730281430000|2024-10-30 09:43:50|109326.5|109301.5|109326.8|109301.8|109328.9|109303.9|109325.6|109300.6|17
1730281440000|2024-10-30 09:44:00|109326.7|109301.7|109329.9|109304.9|109332|109307|109323.2|109298.2|25
1730281450000|2024-10-30 09:44:10|109330.5|109305.5|109354.7|109304.7|109354.8|109317.4|109329.5|109304.4|24
1730281460000|2024-10-30 09:44:20|109354.9|109304.9|109355.1|109305.1|109356.9|109306.9|109353.7|109303.7|25
1730281470000|2024-10-30 09:44:30|109353.8|109303.8|109346.5|109296.5|109353.8|109303.8|109345.1|109295.1|21
1730281480000|2024-10-30 09:44:40|109346.4|109296.4|109329.7|109304.7|109346.8|109307.9|109329.2|109296.4|15
1730281490000|2024-10-30 09:44:50|109328.4|109303.4|109357.1|109307.1|109359.4|109318.1|109328.4|109298.8|43
1730281500000|2024-10-30 09:45:00|109356.2|109306.2|109348.2|109323.2|109357.2|109324.4|109342.3|109304.1|38
1730281510000|2024-10-30 09:45:10|109348|109323|109359.1|109309.1|109359.6|109325.6|109345.1|109306.6|43
1730281520000|2024-10-30 09:45:20|109359.3|109309.3|109360.3|109310.3|109362.6|109312.6|109356.9|109306.9|23
1730281530000|2024-10-30 09:45:30|109361.4|109311.4|109361|109311|109363.5|109313.5|109357.9|109307.9|28
1730281540000|2024-10-30 09:45:40|109361.3|109311.3|109364.6|109314.6|109366.7|109316.7|109359.9|109309.9|24
1730281550000|2024-10-30 09:45:50|109363.8|109313.8|109376.9|109326.9|109378.5|109328.5|109363.8|109313.8|45
1730281560000|2024-10-30 09:46:00|109378.2|109328.2|109377.7|109327.7|109380.9|109330.9|109377|109327|41
1730281570000|2024-10-30 09:46:10|109377.4|109327.4|109377|109327|109378.5|109328.5|109377|109327|21
1730281580000|2024-10-30 09:46:20|109377.9|109327.9|109379.4|109329.4|109380.8|109330.8|109377.2|109327.2|30
1730281590000|2024-10-30 09:46:30|109379.2|109329.2|109382.8|109332.8|109383.1|109333.1|109374.6|109324.6|37
1730281600000|2024-10-30 09:46:40|109382.9|109332.9|109376.7|109326.7|109382.9|109332.9|109376|109326|29
1730281610000|2024-10-30 09:46:50|109376.6|109326.6|109400.4|109350.4|109403.4|109361.5|109376.6|109326.6|42
1730281620000|2024-10-30 09:47:00|109400.8|109350.8|109397.4|109347.4|109401.9|109351.9|109391|109341|41
1730281630000|2024-10-30 09:47:10|109397.7|109347.7|109397|109347|109399.5|109349.5|109394.7|109344.7|40
1730281640000|2024-10-30 09:47:20|109396.4|109346.4|109395.7|109345.7|109398.4|109348.4|109394.5|109344.5|32
1730281650000|2024-10-30 09:47:30|109395.9|109345.9|109395.8|109345.8|109397.5|109347.5|109393.5|109343.5|44
1730281660000|2024-10-30 09:47:40|109395.9|109345.9|109390.6|109340.6|109396.2|109346.2|109389.5|109339.5|29
1730281670000|2024-10-30 09:47:50|109390.9|109340.9|109388.5|109338.5|109390.9|109340.9|109382.9|109332.9|38
1730281680000|2024-10-30 09:48:00|109389.4|109339.4|109385.6|109335.6|109389.5|109339.5|109383.6|109333.6|15
1730281690000|2024-10-30 09:48:10|109384.1|109334.1|109389.8|109339.8|109389.9|109339.9|109384.1|109334.1|22
1730281700000|2024-10-30 09:48:20|109389.9|109339.9|109375.9|109350.9|109390.1|109352.1|109375.8|109338.9|15
1730281710000|2024-10-30 09:48:30|109375.4|109350.4|109366|109341|109375.4|109350.4|109362.8|109337.8|25
1730281720000|2024-10-30 09:48:40|109366.3|109341.3|109372.7|109322.7|109377.7|109342.4|109364.8|109322.7|32
1730281730000|2024-10-30 09:48:50|109374.6|109324.6|109361|109336|109377.3|109340.5|109358.4|109324.6|45
1730281740000|2024-10-30 09:49:00|109360.9|109335.9|109356.8|109331.8|109360.9|109335.9|109353.2|109328.2|19
1730281750000|2024-10-30 09:49:10|109356.9|109331.9|109360.9|109335.9|109361.3|109336.3|109354.3|109329.3|27
1730281760000|2024-10-30 09:49:20|109359.9|109334.9|109356.3|109331.3|109359.9|109334.9|109354.8|109329.8|22
1730281770000|2024-10-30 09:49:30|109356.6|109331.6|109353.3|109328.3|109358.8|109333.8|109350|109325|35
1730281780000|2024-10-30 09:49:40|109353.7|109328.7|109352.3|109327.3|109353.7|109328.7|109349.2|109324.2|24
1730281790000|2024-10-30 09:49:50|109352.1|109327.1|109348.9|109323.9|109353.2|109328.2|109346.8|109321.8|28
1730281800000|2024-10-30 09:50:00|109348.3|109323.3|109328.4|109303.4|109349.1|109324.1|109328.3|109289.9|40
1730281810000|2024-10-30 09:50:10|109328.3|109303.3|109325.6|109300.6|109329.3|109304.3|109325.3|109300.3|24
1730281820000|2024-10-30 09:50:20|109325.4|109300.4|109317.9|109292.9|109325.4|109300.4|109315|109290|29
1730281830000|2024-10-30 09:50:30|109317.5|109292.5|109319.8|109294.8|109322.6|109297.6|109315.5|109290.5|33
1730281840000|2024-10-30 09:50:40|109320|109295|109320.5|109295.5|109321.2|109296.2|109317.9|109292.9|36
1730281850000|2024-10-30 09:50:50|109319.4|109294.4|109320.8|109295.8|109322.7|109297.7|109317.1|109292.1|27
1730281860000|2024-10-30 09:51:00|109321.8|109296.8|109320|109295|109324|109299|109319|109294|22
1730281870000|2024-10-30 09:51:10|109321.3|109296.3|109323|109298|109335.1|109298|109320.2|109282.7|28
1730281880000|2024-10-30 09:51:20|109323.7|109298.7|109324.3|109299.3|109325.6|109300.6|109321.6|109296.6|21
1730281890000|2024-10-30 09:51:30|109324|109299|109329.4|109279.4|109331.9|109299|109314.8|109278.3|45
1730281900000|2024-10-30 09:51:40|109329.9|109279.9|109330.8|109280.8|109332.2|109293.5|109317.2|109278.8|35
1730281910000|2024-10-30 09:51:50|109331|109281|109331.2|109281.2|109331.9|109281.9|109327.9|109277.9|19
1730281920000|2024-10-30 09:52:00|109331.5|109281.5|109326.1|109276.1|109332.5|109282.5|109324.3|109274.3|45
1730281930000|2024-10-30 09:52:10|109324.9|109274.9|109326.6|109276.6|109328.2|109278.2|109324.9|109274.9|27
1730281940000|2024-10-30 09:52:20|109325.3|109275.3|109332.7|109282.7|109332.7|109282.7|109324.2|109274.2|44
1730281950000|2024-10-30 09:52:30|109333.3|109283.3|109338.3|109288.3|109338.4|109288.4|109333|109283|29
1730281960000|2024-10-30 09:52:40|109338|109288|109340.1|109290.1|109340.1|109290.1|109335.6|109285.6|33
1730281970000|2024-10-30 09:52:50|109339.8|109289.8|109339.9|109289.9|109340|109290|109338.9|109288.9|15
1730281980000|2024-10-30 09:53:00|109339|109289|109343.8|109293.8|109345|109295|109339|109289|32
1730281990000|2024-10-30 09:53:10|109343.5|109293.5|109343.1|109293.1|109343.5|109293.5|109342.3|109292.3|10
1730282000000|2024-10-30 09:53:20|109343|109293|109344.1|109294.1|109345.1|109295.1|109340.9|109290.9|21
1730282010000|2024-10-30 09:53:30|109345.2|109295.2|109342|109292|109346.2|109296.2|109342|109292|20
1730282020000|2024-10-30 09:53:40|109343|109293|109334.4|109284.4|109343.2|109293.2|109333.2|109283.2|32
1730282030000|2024-10-30 09:53:50|109334.3|109284.3|109329|109279|109335|109285|109327.1|109277.1|35
1730282040000|2024-10-30 09:54:00|109328.7|109278.7|109320.9|109295.9|109333.6|109296.9|109319.2|109275.5|43
1730282050000|2024-10-30 09:54:10|109320.5|109295.5|109324.5|109299.5|109325.2|109300.2|109318.9|109293.9|32
1730282060000|2024-10-30 09:54:20|109323.2|109298.2|109322.3|109297.3|109325.3|109300.3|109322|109297|20
1730282070000|2024-10-30 09:54:30|109322.5|109297.5|109320.6|109295.6|109323|109298|109318.1|109293.1|21
1730282080000|2024-10-30 09:54:40|109319.4|109294.4|109319.5|109294.5|109320.3|109295.3|109318.1|109293.1|22
1730282090000|2024-10-30 09:54:50|109319.2|109294.2|109316.5|109291.5|109322.5|109297.5|109315.9|109290.9|25
1730282100000|2024-10-30 09:55:00|109317.5|109292.5|109321.1|109296.1|109322.6|109297.6|109317|109292|21
1730282110000|2024-10-30 09:55:10|109321|109296|109325.1|109300.1|109325.1|109300.1|109319.6|109294.6|12
1730282120000|2024-10-30 09:55:20|109323.4|109298.4|109321.7|109296.7|109324.2|109299.2|109321.6|109296.6|21
1730282130000|2024-10-30 09:55:30|109322.4|109297.4|109348.8|109298.8|109352.3|109324.3|109321.4|109296.4|26
1730282140000|2024-10-30 09:55:40|109349.5|109299.5|109332.8|109307.8|109350.5|109307.8|109330.4|109295.7|29
1730282150000|2024-10-30 09:55:50|109333.1|109308.1|109333.6|109308.6|109339.6|109314.6|109332.9|109307.9|36
1730282160000|2024-10-30 09:56:00|109333.5|109308.5|109328.7|109303.7|109333.9|109308.9|109327.5|109302.5|32
1730282170000|2024-10-30 09:56:10|109329.1|109304.1|109331.2|109306.2|109338.2|109313.2|109325.2|109300.2|26
1730282180000|2024-10-30 09:56:20|109330.6|109305.6|109328.5|109303.5|109331.4|109306.4|109328.3|109303.3|23
1730282190000|2024-10-30 09:56:30|109328.4|109303.4|109327.8|109302.8|109328.5|109303.5|109327.8|109302.8|8
1730282200000|2024-10-30 09:56:40|109328.9|109303.9|109324.9|109299.9|109328.9|109303.9|109322.3|109297.3|22
1730282210000|2024-10-30 09:56:50|109324.6|109299.6|109321.3|109296.3|109324.7|109299.7|109319.9|109294.9|30
1730282220000|2024-10-30 09:57:00|109321.8|109296.8|109314.5|109289.5|109321.8|109296.8|109313.5|109288.5|37
1730282230000|2024-10-30 09:57:10|109314.4|109289.4|109315.9|109290.9|109315.9|109290.9|109312.1|109287.1|28
1730282240000|2024-10-30 09:57:20|109315.2|109290.2|109317.6|109292.6|109318.5|109293.5|109315.2|109290.2|28
1730282250000|2024-10-30 09:57:30|109319.1|109294.1|109351.6|109301.6|109352.3|109302.3|109316.9|109285.4|44
1730282260000|2024-10-30 09:57:40|109351.2|109301.2|109362|109312|109363.4|109313.4|109350|109300|54
1730282270000|2024-10-30 09:57:50|109362.9|109312.9|109339.5|109314.5|109364.4|109315.3|109338.5|109307.1|22
1730282280000|2024-10-30 09:58:00|109339|109314|109334.2|109309.2|109339|109314|109333.7|109308.7|17
1730282290000|2024-10-30 09:58:10|109334.7|109309.7|109336.1|109311.1|109339.4|109314.4|109334.3|109309.3|15
1730282300000|2024-10-30 09:58:20|109336|109311|109350.2|109300.2|109350.2|109311|109336|109298.5|5
1730282310000|2024-10-30 09:58:30|109350.4|109300.4|109348.8|109298.8|109350.4|109300.4|109347.9|109297.9|14
1730282320000|2024-10-30 09:58:40|109350.1|109300.1|109349.6|109299.6|109350.4|109300.4|109347|109297|22
1730282330000|2024-10-30 09:58:50|109349.1|109299.1|109357|109307|109357|109307|109347.9|109297.9|28
1730282340000|2024-10-30 09:59:00|109357.3|109307.3|109364.1|109314.1|109364.3|109314.3|109354.7|109304.7|41
1730282350000|2024-10-30 09:59:10|109364.9|109314.9|109357.3|109307.3|109365.9|109315.9|109357.3|109307.3|45
1730282360000|2024-10-30 09:59:20|109357.2|109307.2|109356.2|109306.2|109358.4|109308.4|109354.6|109304.6|32
1730282370000|2024-10-30 09:59:30|109356.4|109306.4|109352.5|109302.5|109362.8|109312.8|109347.9|109297.9|31
1730282380000|2024-10-30 09:59:40|109352|109302|109359.8|109309.8|109364.3|109314.3|109346.5|109296.5|51
1730282390000|2024-10-30 09:59:50|109365.6|109315.6|109427.4|109246.5|109427.4|109315.6|109349.8|109241.3|49
1730282400000|2024-10-30 10:00:00|109413.3|109213.3|109447.5|109247.5|109537.5|109337.5|109413.3|109213.3|74
1730282410000|2024-10-30 10:00:10|109421.4|109265.1|109383.8|109333.8|109459|109343.7|109383.2|109249.2|55
1730282420000|2024-10-30 10:00:20|109385.5|109335.5|109374.4|109324.4|109394.1|109344.1|109367|109317|61
1730282430000|2024-10-30 10:00:30|109375.9|109325.9|109376.5|109326.5|109383.7|109333.7|109369.5|109319.5|47
1730282440000|2024-10-30 10:00:40|109377.5|109327.5|109380.9|109330.9|109383.3|109333.3|109375.7|109325.7|57
1730282450000|2024-10-30 10:00:50|109383.2|109333.2|109387.6|109337.6|109389.6|109339.6|109380.7|109330.7|43
1730282460000|2024-10-30 10:01:00|109388.2|109338.2|109390.4|109340.4|109396.9|109346.9|109382.7|109332.7|66
1730282470000|2024-10-30 10:01:10|109389.9|109339.9|109386.4|109336.4|109394.1|109344.1|109382.3|109332.3|60
1730282480000|2024-10-30 10:01:20|109387.9|109337.9|109365.8|109315.8|109388.4|109338.4|109363.8|109313.8|48
1730282490000|2024-10-30 10:01:30|109366.6|109316.6|109368.1|109318.1|109370.8|109320.8|109364.8|109314.8|71
1730282500000|2024-10-30 10:01:40|109368|109318|109362.4|109312.4|109368|109318|109357.5|109307.5|66
1730282510000|2024-10-30 10:01:50|109363.7|109313.7|109367.2|109317.2|109367.2|109317.2|109361.7|109311.7|28
1730282520000|2024-10-30 10:02:00|109365.7|109315.7|109368.6|109318.6|109374.4|109324.4|109363.9|109313.9|68
1730282530000|2024-10-30 10:02:10|109368.8|109318.8|109362.8|109312.8|109368.8|109318.8|109362.4|109312.4|66
1730282540000|2024-10-30 10:02:20|109362.4|109312.4|109365.3|109315.3|109368.8|109318.8|109361.3|109311.3|58
1730282550000|2024-10-30 10:02:30|109365.6|109315.6|109367|109317|109368.9|109318.9|109364.1|109314.1|47
1730282560000|2024-10-30 10:02:40|109367.5|109317.5|109364.8|109314.8|109368.2|109318.2|109364.8|109314.8|51
1730282570000|2024-10-30 10:02:50|109363|109313|109364.3|109314.3|109364.8|109314.8|109363|109313|24
1730282580000|2024-10-30 10:03:00|109364.7|109314.7|109364.6|109314.6|109365.5|109315.5|109363.3|109313.3|28
1730282590000|2024-10-30 10:03:10|109364.4|109314.4|109371.8|109321.8|109371.8|109321.8|109361.4|109311.4|38
1730282600000|2024-10-30 10:03:20|109370.9|109320.9|109389.4|109339.4|109390.9|109340.9|109369.3|109319.3|45
1730282610000|2024-10-30 10:03:30|109390.2|109340.2|109393.4|109343.4|109394|109344|109389.5|109339.5|32
1730282620000|2024-10-30 10:03:40|109393.3|109343.3|109392.4|109342.4|109394.1|109344.1|109391.4|109341.4|24
1730282630000|2024-10-30 10:03:50|109392.5|109342.5|109393.3|109343.3|109400.9|109350.9|109392.5|109342.5|27
1730282640000|2024-10-30 10:04:00|109392.1|109342.1|109413.6|109363.6|109415.3|109365.3|109386.6|109336.6|43
1730282650000|2024-10-30 10:04:10|109415|109365|109398.8|109348.8|109419.7|109369.7|109396.1|109346.1|47
1730282660000|2024-10-30 10:04:20|109396.4|109346.4|109401.9|109351.9|109403.7|109353.7|109396.4|109346.4|54
1730282670000|2024-10-30 10:04:30|109403.1|109353.1|109401.5|109351.5|109406.3|109356.3|109399.5|109349.5|61
1730282680000|2024-10-30 10:04:40|109401.6|109351.6|109400.4|109350.4|109403.6|109353.6|109397.9|109347.9|56
1730282690000|2024-10-30 10:04:50|109400.3|109350.3|109394|109344|109401.4|109351.4|109393.9|109343.9|42
1730282700000|2024-10-30 10:05:00|109394.3|109344.3|109395.5|109345.5|109398.1|109348.1|109392|109342|41
1730282710000|2024-10-30 10:05:10|109395.4|109345.4|109401|109351|109404.8|109354.8|109395|109345|34
1730282720000|2024-10-30 10:05:20|109402.2|109352.2|109404.3|109354.3|109404.4|109354.4|109399.3|109349.3|29
1730282730000|2024-10-30 10:05:30|109403.7|109353.7|109392.2|109342.2|109404.2|109354.2|109388.2|109338.2|44
1730282740000|2024-10-30 10:05:40|109392.4|109342.4|109396.8|109346.8|109410.9|109375.7|109391.8|109341.8|39
1730282750000|2024-10-30 10:05:50|109396.6|109346.6|109390.2|109365.2|109399|109366.9|109387.8|109346.6|20
1730282760000|2024-10-30 10:06:00|109390.4|109365.4|109387.2|109362.2|109390.4|109365.4|109383.4|109358.4|27
1730282770000|2024-10-30 10:06:10|109387.3|109362.3|109386.8|109361.8|109387.3|109362.3|109384.2|109359.2|21
1730282780000|2024-10-30 10:06:20|109387.2|109362.2|109388.8|109363.8|109388.9|109363.9|109386.1|109361.1|18
1730282790000|2024-10-30 10:06:30|109391|109366|109387.6|109362.6|109391|109366|109387|109362|12
1730282800000|2024-10-30 10:06:40|109387.7|109362.7|109389.6|109364.6|109389.8|109364.8|109387.5|109362.5|13
1730282810000|2024-10-30 10:06:50|109389.8|109364.8|109388.5|109363.5|109389.8|109364.8|109387.7|109362.7|14
1730282820000|2024-10-30 10:07:00|109388.4|109363.4|109388.6|109363.6|109389.1|109364.1|109387.1|109362.1|15
1730282830000|2024-10-30 10:07:10|109388.5|109363.5|109387.5|109362.5|109389.7|109364.7|109386.6|109361.6|14
1730282840000|2024-10-30 10:07:20|109387.7|109362.7|109391.3|109366.3|109391.8|109366.8|109384.5|109359.5|18
1730282850000|2024-10-30 10:07:30|109390.9|109365.9|109389.1|109364.1|109391|109366|109387.2|109362.2|19
1730282860000|2024-10-30 10:07:40|109389|109364|109388.8|109363.8|109389.5|109364.5|109388.8|109363.8|13
1730282870000|2024-10-30 10:07:50|109389.7|109364.7|109392.8|109367.8|109393.7|109368.7|109388.9|109363.9|17
1730282880000|2024-10-30 10:08:00|109392.9|109367.9|109392.4|109367.4|109394.2|109369.2|109390.4|109365.4|18
1730282890000|2024-10-30 10:08:10|109392.5|109367.5|109385.9|109360.9|109392.7|109367.7|109384.7|109359.7|31
1730282900000|2024-10-30 10:08:20|109387|109362|109384.1|109359.1|109391.6|109366.6|109383.1|109358.1|38
1730282910000|2024-10-30 10:08:30|109384|109359|109386.2|109361.2|109386.5|109361.5|109383.1|109358.1|27
1730282920000|2024-10-30 10:08:40|109386.3|109361.3|109386.4|109361.4|109386.4|109361.4|109385.2|109360.2|11
1730282930000|2024-10-30 10:08:50|109387.3|109362.3|109388.3|109363.3|109391.4|109366.4|109387.3|109362.3|19
1730282940000|2024-10-30 10:09:00|109390|109365|109386.2|109361.2|109390|109365|109385.6|109360.6|20
1730282950000|2024-10-30 10:09:10|109385.9|109360.9|109383.7|109358.7|109387|109362|109383.2|109358.2|21
1730282960000|2024-10-30 10:09:20|109381.5|109356.5|109367.6|109342.6|109386.1|109361.1|109367|109342|32
1730282970000|2024-10-30 10:09:30|109367.2|109342.2|109368.5|109343.5|109369|109344|109364.7|109339.7|32
1730282980000|2024-10-30 10:09:40|109370.5|109345.5|109384.9|109359.9|109384.9|109359.9|109368.4|109343.4|28
1730282990000|2024-10-30 10:09:50|109385.2|109360.2|109376.4|109351.4|109385.2|109360.2|109376.1|109351.1|28
1730283000000|2024-10-30 10:10:00|109376.5|109351.5|109381.5|109356.5|109383.1|109358.1|109376.3|109351.3|31
1730283010000|2024-10-30 10:10:10|109378.9|109353.9|109392.6|109367.6|109393.4|109368.4|109378.9|109353.9|37
1730283020000|2024-10-30 10:10:20|109403.6|109353.6|109400.6|109350.6|109404.2|109354.2|109398.8|109348.8|35
1730283030000|2024-10-30 10:10:30|109401.2|109351.2|109395.9|109345.9|109401.5|109351.5|109395.9|109345.9|29
1730283040000|2024-10-30 10:10:40|109396.8|109346.8|109398.8|109348.8|109398.8|109348.8|109396.6|109346.6|12
1730283050000|2024-10-30 10:10:50|109398.6|109348.6|109384.1|109359.1|109398.8|109360.1|109384.1|109345.8|23
1730283060000|2024-10-30 10:11:00|109385.1|109360.1|109382|109357|109385.3|109360.3|109382|109357|20
1730283070000|2024-10-30 10:11:10|109382.1|109357.1|109388.7|109338.7|109389.5|109357.2|109373.2|109332.8|32
1730283080000|2024-10-30 10:11:20|109388.5|109338.5|109387.9|109337.9|109391.3|109341.3|109386.7|109336.7|28
1730283090000|2024-10-30 10:11:30|109388|109338|109387.8|109337.8|109388|109338|109386.9|109336.9|18
1730283100000|2024-10-30 10:11:40|109387.7|109337.7|109387|109337|109387.8|109337.8|109386.7|109336.7|12
1730283110000|2024-10-30 10:11:50|109387.1|109337.1|109374.8|109349.8|109388.6|109351.1|109373.4|109334.5|29
1730283120000|2024-10-30 10:12:00|109375.6|109350.6|109375.5|109350.5|109376.6|109351.6|109375|109350|22
1730283130000|2024-10-30 10:12:10|109375.4|109350.4|109374.4|109349.4|109376.4|109351.4|109373.8|109348.8|23
1730283140000|2024-10-30 10:12:20|109374.5|109349.5|109370.2|109345.2|109376.6|109351.6|109370.1|109345.1|29
1730283150000|2024-10-30 10:12:30|109370.6|109345.6|109367.6|109342.6|109370.8|109345.8|109367.6|109342.6|20
1730283160000|2024-10-30 10:12:40|109367.7|109342.7|109367.3|109342.3|109368|109343|109364.9|109339.9|23
1730283170000|2024-10-30 10:12:50|109367.6|109342.6|109367.5|109342.5|109368.1|109343.1|109367.3|109342.3|18
1730283180000|2024-10-30 10:13:00|109368|109343|109374.5|109349.5|109375.4|109350.4|109367.9|109342.9|28
1730283190000|2024-10-30 10:13:10|109374.3|109349.3|109373.7|109348.7|109374.8|109349.8|109372.8|109347.8|11
1730283200000|2024-10-30 10:13:20|109373.6|109348.6|109373.6|109348.6|109374.8|109349.8|109372.8|109347.8|18
1730283210000|2024-10-30 10:13:30|109373.3|109348.3|109360.4|109335.4|109373.3|109348.3|109360.3|109335.3|27
1730283220000|2024-10-30 10:13:40|109360.5|109335.5|109369.8|109319.8|109370.8|109337.2|109355.6|109316.4|38
1730283230000|2024-10-30 10:13:50|109369.5|109319.5|109355.7|109330.7|109372.3|109330.7|109355.7|109316.5|40
1730283240000|2024-10-30 10:14:00|109353.7|109328.7|109350.4|109300.4|109357.8|109331.7|109343|109297|54
1730283250000|2024-10-30 10:14:10|109350.5|109300.5|109352.7|109302.7|109354.3|109304.3|109349.4|109299.4|21
1730283260000|2024-10-30 10:14:20|109352.9|109302.9|109354.1|109304.1|109355.8|109305.8|109352.7|109302.7|19
1730283270000|2024-10-30 10:14:30|109354|109304|109352.9|109302.9|109355.5|109305.5|109352.1|109302.1|45
1730283280000|2024-10-30 10:14:40|109337.2|109312.2|109335.5|109310.5|109339.3|109314.3|109335.2|109310.2|23
1730283290000|2024-10-30 10:14:50|109334.5|109309.5|109329.7|109304.7|109337.5|109312.5|109329.1|109304.1|28
1730283300000|2024-10-30 10:15:00|109329.6|109304.6|109327.4|109302.4|109329.6|109304.6|109326.2|109301.2|17
1730283310000|2024-10-30 10:15:10|109326.8|109301.8|109326.3|109301.3|109327.7|109302.7|109325.3|109300.3|14
1730283320000|2024-10-30 10:15:20|109325.1|109300.1|109322.3|109297.3|109325.3|109300.3|109319.8|109294.8|31
1730283330000|2024-10-30 10:15:30|109322.4|109297.4|109323.8|109298.8|109324.3|109299.3|109321|109296|21
1730283340000|2024-10-30 10:15:40|109323|109298|109329|109304|109329|109304|109322.4|109297.4|25
1730283350000|2024-10-30 10:15:50|109328.8|109303.8|109330.2|109305.2|109331.1|109306.1|109327.5|109302.5|33
1730283360000|2024-10-30 10:16:00|109330|109305|109329.1|109304.1|109330|109305|109327.4|109302.4|22
1730283370000|2024-10-30 10:16:10|109328.8|109303.8|109328.6|109303.6|109329.4|109304.4|109327|109302|24
1730283380000|2024-10-30 10:16:20|109328.8|109303.8|109328.2|109303.2|109332.5|109307.5|109326.9|109301.9|34
1730283390000|2024-10-30 10:16:30|109327.8|109302.8|109326.3|109301.3|109330.3|109305.3|109326.3|109301.3|23
1730283400000|2024-10-30 10:16:40|109326.2|109301.2|109320.1|109295.1|109328.2|109303.2|109318|109293|31
1730283410000|2024-10-30 10:16:50|109320.2|109295.2|109321.2|109296.2|109325.5|109300.5|109320.2|109295.2|17
1730283420000|2024-10-30 10:17:00|109321.1|109296.1|109322.8|109297.8|109324.9|109299.9|109321.1|109296.1|27
1730283430000|2024-10-30 10:17:10|109322.2|109297.2|109321.5|109296.5|109324.5|109299.5|109320.5|109295.5|22
1730283440000|2024-10-30 10:17:20|109321.1|109296.1|109321.3|109296.3|109322.4|109297.4|109321.1|109296.1|17
1730283450000|2024-10-30 10:17:30|109321.7|109296.7|109306.3|109281.3|109324.4|109299.4|109306.2|109281.2|41
1730283460000|2024-10-30 10:17:40|109305.6|109280.6|109294.6|109269.6|109305.9|109280.9|109292.1|109267.1|41
1730283470000|2024-10-30 10:17:50|109294.7|109269.7|109297.2|109272.2|109297.7|109272.7|109294.7|109269.7|12
1730283480000|2024-10-30 10:18:00|109297.1|109272.1|109297|109272|109299.6|109274.6|109296.8|109271.8|21
1730283490000|2024-10-30 10:18:10|109296.8|109271.8|109296.6|109271.6|109298.9|109273.9|109296.6|109271.6|17
1730283500000|2024-10-30 10:18:20|109296.8|109271.8|109296.9|109271.9|109297.1|109272.1|109295|109270|22
1730283510000|2024-10-30 10:18:30|109295.9|109270.9|109298|109273|109298|109273|109295.9|109270.9|23
1730283520000|2024-10-30 10:18:40|109298.1|109273.1|109296.6|109271.6|109302.4|109277.4|109295.7|109270.7|29
1730283530000|2024-10-30 10:18:50|109297.5|109272.5|109306.8|109281.8|109312.5|109287.5|109297.5|109272.5|34
1730283540000|2024-10-30 10:19:00|109306.9|109281.9|109307.6|109282.6|109309.2|109284.2|109306.9|109281.9|14
1730283550000|2024-10-30 10:19:10|109307.8|109282.8|109308.1|109283.1|109308.8|109283.8|109307.2|109282.2|12
1730283560000|2024-10-30 10:19:20|109310.4|109285.4|109303.7|109278.7|109310.4|109285.4|109303.5|109278.5|21
1730283570000|2024-10-30 10:19:30|109303.2|109278.2|109303|109278|109304.2|109279.2|109302.6|109277.6|7
1730283580000|2024-10-30 10:19:40|109303.1|109278.1|109312.8|109287.8|109313.6|109288.6|109303.1|109278.1|10
1730283590000|2024-10-30 10:19:50|109313.2|109288.2|109311|109286|109313.2|109288.2|109308.9|109283.9|20
1730283600000|2024-10-30 10:20:00|109310.4|109285.4|109309|109284|109310.4|109285.4|109306|109281|23
1730283610000|2024-10-30 10:20:10|109308.8|109283.8|109310|109285|109310|109285|109308.7|109283.7|12
1730283620000|2024-10-30 10:20:20|109309.9|109284.9|109306.1|109281.1|109310.3|109285.3|109306.1|109281.1|28
1730283630000|2024-10-30 10:20:30|109306.6|109281.6|109301.7|109276.7|109308.1|109283.1|109301.7|109276.7|29
1730283640000|2024-10-30 10:20:40|109301.5|109276.5|109303.5|109278.5|109311.4|109286.4|109301.2|109276.2|50
1730283650000|2024-10-30 10:20:50|109303.6|109278.6|109304.1|109279.1|109305.6|109280.6|109303|109278|34
1730283660000|2024-10-30 10:21:00|109304.9|109279.9|109303.7|109278.7|109305.9|109280.9|109300.3|109275.3|48
1730283670000|2024-10-30 10:21:10|109303.2|109278.2|109305.3|109280.3|109308.9|109283.9|109302.8|109277.8|37
1730283680000|2024-10-30 10:21:20|109303.6|109278.6|109303|109278|109306.4|109281.4|109302.3|109277.3|28
1730283690000|2024-10-30 10:21:30|109302.6|109277.6|109308.1|109283.1|109309.7|109284.7|109302.4|109277.4|18
1730283700000|2024-10-30 10:21:40|109308.2|109283.2|109276.1|109226.1|109308.2|109283.2|109275.9|109225.9|50
1730283710000|2024-10-30 10:21:50|109275.8|109225.8|109273.2|109223.2|109275.8|109225.8|109271.7|109221.7|19
1730283720000|2024-10-30 10:22:00|109273.6|109223.6|109273|109223|109275.8|109225.8|109273|109223|19
1730283730000|2024-10-30 10:22:10|109272.9|109222.9|109279|109229|109280.7|109230.7|109269.2|109219.2|29
1730283740000|2024-10-30 10:22:20|109279.1|109229.1|109274.2|109249.2|109279.1|109249.4|109259.4|109227.3|24
1730283750000|2024-10-30 10:22:30|109274.3|109249.3|109281.1|109256.1|109281.1|109256.1|109274.3|109249.3|5
1730283760000|2024-10-30 10:22:40|109280|109255|109284.5|109259.5|109289|109264|109280|109255|13
1730283770000|2024-10-30 10:22:50|109284.1|109259.1|109281.2|109256.2|109284.7|109259.7|109278.8|109253.8|22
1730283780000|2024-10-30 10:23:00|109280.9|109255.9|109284.5|109259.5|109284.5|109259.5|109277.8|109252.8|23
1730283790000|2024-10-30 10:23:10|109284.4|109259.4|109291.5|109266.5|109291.5|109266.5|109284.4|109259.4|11
1730283800000|2024-10-30 10:23:20|109291.7|109266.7|109287.5|109262.5|109292.6|109267.6|109286.6|109261.6|20
1730283810000|2024-10-30 10:23:30|109287.6|109262.6|109279.2|109254.2|109287.6|109262.6|109278.8|109253.8|26
1730283820000|2024-10-30 10:23:40|109279|109254|109279.3|109254.3|109279.5|109254.5|109278.4|109253.4|10
1730283830000|2024-10-30 10:23:50|109279.2|109254.2|109279.4|109254.4|109281.5|109256.5|109278.5|109253.5|23
1730283840000|2024-10-30 10:24:00|109279|109254|109278.8|109253.8|109279.7|109254.7|109278.4|109253.4|10
1730283850000|2024-10-30 10:24:10|109278.7|109253.7|109278.2|109253.2|109279|109254|109277.5|109252.5|9
1730283860000|2024-10-30 10:24:20|109278.4|109253.4|109279|109254|109279|109254|109277.7|109252.7|7
1730283870000|2024-10-30 10:24:30|109278.6|109253.6|109277.7|109252.7|109279.1|109254.1|109276.5|109251.5|20
1730283880000|2024-10-30 10:24:40|109277.9|109252.9|109278.1|109253.1|109279.5|109254.5|109276.9|109251.9|18
1730283890000|2024-10-30 10:24:50|109277.7|109252.7|109276.9|109251.9|109279.7|109254.7|109276.3|109251.3|16
1730283900000|2024-10-30 10:25:00|109276.8|109251.8|109279.2|109254.2|109280|109255|109276.6|109251.6|32
1730283910000|2024-10-30 10:25:10|109279.6|109254.6|109270.3|109245.3|109279.6|109254.6|109259.4|109234.4|16
1730283920000|2024-10-30 10:25:20|109270.4|109245.4|109258|109233|109270.4|109245.4|109257.7|109232.7|21
1730283930000|2024-10-30 10:25:30|109257.9|109232.9|109269.1|109244.1|109269.4|109244.4|109257.7|109232.7|22
1730283940000|2024-10-30 10:25:40|109269.4|109244.4|109272.2|109247.2|109272.5|109247.5|109269.4|109244.4|13
1730283950000|2024-10-30 10:25:50|109272.3|109247.3|109273.2|109248.2|109274.4|109249.4|109272.3|109247.3|16
1730283960000|2024-10-30 10:26:00|109273.4|109248.4|109274.4|109249.4|109274.8|109249.8|109273.1|109248.1|16
1730283970000|2024-10-30 10:26:10|109274.3|109249.3|109273.4|109248.4|109275|109250|109272.4|109247.4|25
1730283980000|2024-10-30 10:26:20|109273.5|109248.5|109274|109249|109274.5|109249.5|109272.2|109247.2|19
1730283990000|2024-10-30 10:26:30|109275.1|109250.1|109278.4|109253.4|109279.8|109254.8|109275.1|109250.1|18
1730284000000|2024-10-30 10:26:40|109279.1|109254.1|109279|109254|109282.8|109257.8|109279|109254|26
1730284010000|2024-10-30 10:26:50|109279.6|109254.6|109282.3|109257.3|109282.3|109257.3|109278.5|109253.5|16
1730284020000|2024-10-30 10:27:00|109284.2|109259.2|109283.4|109258.4|109284.3|109259.3|109283.3|109258.3|13
1730284030000|2024-10-30 10:27:10|109283.3|109258.3|109282.4|109257.4|109283.3|109258.3|109281|109256|10
1730284040000|2024-10-30 10:27:20|109282.3|109257.3|109282.4|109257.4|109283.3|109258.3|109282.3|109257.3|7
1730284050000|2024-10-30 10:27:30|109282.5|109257.5|109281.7|109256.7|109283.4|109258.4|109281.4|109256.4|8
1730284060000|2024-10-30 10:27:40|109281.8|109256.8|109279.9|109254.9|109282.5|109257.5|109277.5|109252.5|28
1730284070000|2024-10-30 10:27:50|109280|109255|109283.2|109258.2|109283.2|109258.2|109280|109255|17
1730284080000|2024-10-30 10:28:00|109283.3|109258.3|109301|109276|109303.1|109278.1|109283.3|109258.3|27
1730284090000|2024-10-30 10:28:10|109300.8|109275.8|109293.1|109268.1|109310.1|109285.1|109293|109268|32
1730284100000|2024-10-30 10:28:20|109293.6|109268.6|109299.1|109274.1|109299.1|109274.1|109291|109266|13
1730284110000|2024-10-30 10:28:30|109300.2|109275.2|109302.5|109277.5|109302.5|109277.5|109300.2|109275.2|12
1730284120000|2024-10-30 10:28:40|109302.8|109277.8|109300.5|109275.5|109313.8|109288.8|109295.9|109270.9|22
1730284130000|2024-10-30 10:28:50|109300.8|109275.8|109304.7|109279.7|109305.9|109280.9|109300.3|109275.3|26
1730284140000|2024-10-30 10:29:00|109305|109280|109304.3|109279.3|109306.2|109281.2|109304.3|109279.3|18
1730284150000|2024-10-30 10:29:10|109304.1|109279.1|109304.2|109279.2|109304.7|109279.7|109302.9|109277.9|14
1730284160000|2024-10-30 10:29:20|109304.3|109279.3|109303.4|109278.4|109305.3|109280.3|109303.3|109278.3|15
1730284170000|2024-10-30 10:29:30|109303.3|109278.3|109303.2|109278.2|109304|109279|109301.3|109276.3|17
1730284180000|2024-10-30 10:29:40|109303.3|109278.3|109293.3|109268.3|109305.1|109280.1|109293.1|109268.1|24
1730284190000|2024-10-30 10:29:50|109293.1|109268.1|109292.2|109267.2|109293.8|109268.8|109292.2|109267.2|11
1730284200000|2024-10-30 10:30:00|109292.1|109267.1|109292.8|109267.8|109292.8|109267.8|109292.1|109267.1|11
1730284210000|2024-10-30 10:30:10|109293.2|109268.2|109304.4|109279.4|109304.4|109279.4|109293.2|109268.2|27
1730284220000|2024-10-30 10:30:20|109304.6|109279.6|109314.7|109289.7|109317|109292|109304.6|109279.6|22
1730284230000|2024-10-30 10:30:30|109313.9|109288.9|109334.5|109309.5|109334.5|109309.5|109313.9|109288.9|22
1730284240000|2024-10-30 10:30:40|109334.8|109309.8|109336.6|109311.6|109336.6|109311.6|109333|109308|14
1730284250000|2024-10-30 10:30:50|109337.2|109312.2|109337.7|109312.7|109346.9|109321.9|109337.2|109312.2|25
1730284260000|2024-10-30 10:31:00|109337.6|109312.6|109338.6|109313.6|109339.7|109314.7|109337.6|109312.6|12
1730284270000|2024-10-30 10:31:10|109338.7|109313.7|109337.9|109312.9|109338.7|109313.7|109337.6|109312.6|4
1730284280000|2024-10-30 10:31:20|109338.1|109313.1|109337.5|109312.5|109338.1|109313.1|109337.5|109312.5|4
1730284290000|2024-10-30 10:31:30|109337.3|109312.3|109333.1|109308.1|109337.3|109312.3|109330.6|109305.6|13
1730284300000|2024-10-30 10:31:40|109332.9|109307.9|109353.5|109328.5|109353.5|109328.5|109332.9|109307.9|23
1730284310000|2024-10-30 10:31:50|109353.8|109328.8|109354.5|109329.5|109357.1|109332.1|109353.8|109328.8|20
1730284320000|2024-10-30 10:32:00|109355.3|109330.3|109361.1|109336.1|109362.6|109337.6|109355.3|109330.3|26
1730284330000|2024-10-30 10:32:10|109361|109336|109360.2|109335.2|109361.1|109336.1|109359.7|109334.7|8
1730284340000|2024-10-30 10:32:20|109360|109335|109356.2|109331.2|109360.1|109335.1|109356|109331|12
1730284350000|2024-10-30 10:32:30|109355.8|109330.8|109355.8|109330.8|109355.8|109330.8|109351.3|109326.3|13
1730284360000|2024-10-30 10:32:40|109355.5|109330.5|109354.5|109329.5|109355.5|109330.5|109353.5|109328.5|12
1730284370000|2024-10-30 10:32:50|109354.6|109329.6|109352.3|109327.3|109355|109330|109352.2|109327.2|8
1730284380000|2024-10-30 10:33:00|109352.4|109327.4|109358.7|109333.7|109359|109334|109352.1|109327.1|17
1730284390000|2024-10-30 10:33:10|109359.6|109334.6|109369.6|109344.6|109369.6|109344.6|109354.8|109329.8|24
1730284400000|2024-10-30 10:33:20|109370.1|109345.1|109372.2|109347.2|109372.5|109347.5|109370.1|109345.1|22
1730284410000|2024-10-30 10:33:30|109371.8|109346.8|109370.6|109345.6|109371.8|109346.8|109369.8|109344.8|12
1730284420000|2024-10-30 10:33:40|109370.4|109345.4|109370.8|109345.8|109371.6|109346.6|109370.3|109345.3|9
1730284430000|2024-10-30 10:33:50|109371|109346|109370.9|109345.9|109371.8|109346.8|109370.6|109345.6|10
1730284440000|2024-10-30 10:34:00|109371.5|109346.5|109380.6|109355.6|109380.6|109355.6|109371.4|109346.4|20
1730284450000|2024-10-30 10:34:10|109381.5|109356.5|109381|109356|109383.2|109358.2|109378.8|109353.8|29
1730284460000|2024-10-30 10:34:20|109380.9|109355.9|109381.4|109356.4|109383.7|109358.7|109376.8|109351.8|28
1730284470000|2024-10-30 10:34:30|109381.6|109356.6|109410.4|109385.4|109410.4|109385.4|109381.4|109356.4|21
1730284480000|2024-10-30 10:34:40|109409.8|109384.8|109400.5|109375.5|109418.2|109393.2|109392.3|109367.3|29
1730284490000|2024-10-30 10:34:50|109400.8|109375.8|109396.4|109371.4|109402.7|109377.7|109394.1|109369.1|24
1730284500000|2024-10-30 10:35:00|109395|109370|109410.5|109385.5|109411.3|109386.3|109394.9|109369.9|21
1730284510000|2024-10-30 10:35:10|109409.2|109384.2|109399|109374|109409.2|109384.2|109398.8|109373.8|17
1730284520000|2024-10-30 10:35:20|109398.9|109373.9|109407.3|109382.3|109407.3|109382.3|109398.3|109373.3|16
1730284530000|2024-10-30 10:35:30|109407.2|109382.2|109427.4|109402.4|109428.1|109403.1|109407.2|109382.2|16
1730284540000|2024-10-30 10:35:40|109427.5|109402.5|109425.3|109400.3|109427.6|109402.6|109424.4|109399.4|22
1730284550000|2024-10-30 10:35:50|109425.4|109400.4|109428.3|109403.3|109430.2|109405.2|109425.4|109400.4|19
1730284560000|2024-10-30 10:36:00|109428.1|109403.1|109427.1|109402.1|109431|109406|109427.1|109402.1|20
1730284570000|2024-10-30 10:36:10|109427.6|109402.6|109427.9|109402.9|109428|109403|109427.4|109402.4|5
1730284580000|2024-10-30 10:36:20|109427.7|109402.7|109425.8|109400.8|109428.7|109403.7|109425.8|109400.8|10
1730284590000|2024-10-30 10:36:30|109425.9|109400.9|109436.9|109411.9|109436.9|109411.9|109425.9|109400.9|26
1730284600000|2024-10-30 10:36:40|109436.4|109411.4|109434.8|109409.8|109436.4|109411.4|109433.9|109408.9|15
1730284610000|2024-10-30 10:36:50|109435.6|109410.6|109436.7|109411.7|109437.8|109412.8|109434.8|109409.8|16
1730284620000|2024-10-30 10:37:00|109436.5|109411.5|109433.7|109408.7|109437.5|109412.5|109432.5|109407.5|21
1730284630000|2024-10-30 10:37:10|109434.1|109409.1|109428.6|109403.6|109434.1|109409.1|109426.4|109401.4|20
1730284640000|2024-10-30 10:37:20|109427.8|109402.8|109455.8|109430.8|109455.8|109430.8|109422.9|109397.9|23
1730284650000|2024-10-30 10:37:30|109455.6|109430.6|109431.4|109406.4|109455.6|109430.6|109429.8|109404.8|20
1730284660000|2024-10-30 10:37:40|109431.6|109406.6|109434.4|109409.4|109434.5|109409.5|109431.4|109406.4|8
1730284670000|2024-10-30 10:37:50|109434.5|109409.5|109434.8|109409.8|109435.3|109410.3|109434.5|109409.5|8
1730284680000|2024-10-30 10:38:00|109434.6|109409.6|109432.5|109407.5|109434.8|109409.8|109432.5|109407.5|8
1730284690000|2024-10-30 10:38:10|109432.2|109407.2|109428.7|109403.7|109433.4|109408.4|109428.1|109403.1|12
1730284700000|2024-10-30 10:38:20|109428.9|109403.9|109429.7|109404.7|109429.7|109404.7|109428.8|109403.8|11
1730284710000|2024-10-30 10:38:30|109430.4|109405.4|109431.6|109406.6|109432.4|109407.4|109430.4|109405.4|11
1730284720000|2024-10-30 10:38:40|109432.1|109407.1|109432.5|109407.5|109432.7|109407.7|109431.5|109406.5|9
1730284730000|2024-10-30 10:38:50|109433.1|109408.1|109435.2|109410.2|109435.2|109410.2|109429.8|109404.8|20
1730284740000|2024-10-30 10:39:00|109435.3|109410.3|109440.2|109415.2|109441.5|109416.5|109435.3|109410.3|10
1730284750000|2024-10-30 10:39:10|109440.9|109415.9|109435.5|109410.5|109440.9|109415.9|109434.3|109409.3|13
1730284760000|2024-10-30 10:39:20|109435.6|109410.6|109432.8|109407.8|109435.8|109410.8|109432.8|109407.8|7
1730284770000|2024-10-30 10:39:30|109432.6|109407.6|109429.7|109404.7|109432.6|109407.6|109428.5|109403.5|20
1730284780000|2024-10-30 10:39:40|109429.9|109404.9|109433.3|109408.3|109434|109409|109429.8|109404.8|11
1730284790000|2024-10-30 10:39:50|109433|109408|109430|109405|109433.1|109408.1|109429.9|109404.9|13
1730284800000|2024-10-30 10:40:00|109430.2|109405.2|109438.8|109413.8|109438.8|109413.8|109430.2|109405.2|22
1730284810000|2024-10-30 10:40:10|109438.9|109413.9|109434.6|109409.6|109439.1|109414.1|109434.5|109409.5|19
1730284820000|2024-10-30 10:40:20|109434.5|109409.5|109432.7|109407.7|109435.8|109410.8|109432.7|109407.7|18
1730284830000|2024-10-30 10:40:30|109432.6|109407.6|109433.1|109408.1|109433.1|109408.1|109430.8|109405.8|13
1730284840000|2024-10-30 10:40:40|109432.7|109407.7|109433|109408|109433|109408|109432|109407|10
1730284850000|2024-10-30 10:40:50|109433.4|109408.4|109439.4|109414.4|109440.4|109415.4|109433.4|109408.4|15
1730284860000|2024-10-30 10:41:00|109439.8|109414.8|109434.9|109409.9|109439.9|109414.9|109432.8|109407.8|24
1730284870000|2024-10-30 10:41:10|109434.7|109409.7|109440.4|109415.4|109440.8|109415.8|109434.7|109409.7|13
1730284880000|2024-10-30 10:41:20|109440.8|109415.8|109440.4|109415.4|109441|109416|109440.4|109415.4|7
1730284890000|2024-10-30 10:41:30|109440.5|109415.5|109438.6|109413.6|109440.5|109415.5|109437.7|109412.7|15
1730284900000|2024-10-30 10:41:40|109438.9|109413.9|109434.7|109409.7|109438.9|109413.9|109434.4|109409.4|16
1730284910000|2024-10-30 10:41:50|109434.3|109409.3|109433.7|109408.7|109434.3|109409.3|109433.2|109408.2|15
1730284920000|2024-10-30 10:42:00|109433.8|109408.8|109434.7|109409.7|109434.7|109409.7|109429.6|109404.6|14
1730284930000|2024-10-30 10:42:10|109434.4|109409.4|109433.3|109408.3|109434.9|109409.9|109433.3|109408.3|10
1730284940000|2024-10-30 10:42:20|109433.5|109408.5|109437.1|109412.1|109437.2|109412.2|109433.5|109408.5|18
1730284950000|2024-10-30 10:42:30|109436.8|109411.8|109433.4|109408.4|109441.9|109416.9|109432.6|109407.6|23
1730284960000|2024-10-30 10:42:40|109431.3|109406.3|109433.5|109408.5|109433.5|109408.5|109429.9|109404.9|20
1730284970000|2024-10-30 10:42:50|109432.8|109407.8|109430.2|109405.2|109434.1|109409.1|109430.2|109405.2|19
1730284980000|2024-10-30 10:43:00|109428.9|109403.9|109429.3|109404.3|109433.7|109408.7|109427.3|109402.3|21
1730284990000|2024-10-30 10:43:10|109429.6|109404.6|109427.2|109402.2|109431.4|109406.4|109426.2|109401.2|16
1730285000000|2024-10-30 10:43:20|109426.8|109401.8|109427.1|109402.1|109427.3|109402.3|109426|109401|16
1730285010000|2024-10-30 10:43:30|109426.7|109401.7|109431.5|109406.5|109431.5|109406.5|109412.7|109387.7|24
1730285020000|2024-10-30 10:43:40|109432|109407|109434.2|109409.2|109436.6|109411.6|109432|109407|19
1730285030000|2024-10-30 10:43:50|109434.3|109409.3|109436.5|109411.5|109436.5|109411.5|109433.9|109408.9|11
1730285040000|2024-10-30 10:44:00|109436.7|109411.7|109426.7|109401.7|109436.7|109411.7|109426.7|109401.7|18
1730285050000|2024-10-30 10:44:10|109426.4|109401.4|109431.7|109406.7|109433.8|109408.8|109426.4|109401.4|18
1730285060000|2024-10-30 10:44:20|109431.4|109406.4|109432.1|109407.1|109432.6|109407.6|109431.4|109406.4|10
1730285070000|2024-10-30 10:44:30|109432.3|109407.3|109431.7|109406.7|109433.6|109408.6|109431.7|109406.7|19
1730285080000|2024-10-30 10:44:40|109431.6|109406.6|109430.6|109405.6|109434.4|109409.4|109430.1|109405.1|19
1730285090000|2024-10-30 10:44:50|109430.8|109405.8|109433.7|109408.7|109434.1|109409.1|109430.8|109405.8|16
1730285100000|2024-10-30 10:45:00|109433.9|109408.9|109438.3|109413.3|109446.7|109421.7|109433.8|109408.8|22
1730285110000|2024-10-30 10:45:10|109438.6|109413.6|109438.6|109413.6|109439.1|109414.1|109438.5|109413.5|10
1730285120000|2024-10-30 10:45:20|109438|109413|109439.3|109414.3|109439.3|109414.3|109437.7|109412.7|11
1730285130000|2024-10-30 10:45:30|109442.5|109417.5|109438.6|109413.6|109442.5|109417.5|109438|109413|12
1730285140000|2024-10-30 10:45:40|109438.7|109413.7|109439.1|109414.1|109439.9|109414.9|109438.1|109413.1|13
1730285150000|2024-10-30 10:45:50|109439.4|109414.4|109439.9|109414.9|109439.9|109414.9|109439.4|109414.4|4
1730285160000|2024-10-30 10:46:00|109440|109415|109436.2|109411.2|109440|109415|109431.5|109406.5|21
1730285170000|2024-10-30 10:46:10|109436.6|109411.6|109441.4|109416.4|109442|109417|109436.3|109411.3|17
1730285180000|2024-10-30 10:46:20|109441.7|109416.7|109461.8|109436.8|109470.1|109445.1|109441.7|109416.7|37
1730285190000|2024-10-30 10:46:30|109461.5|109436.5|109455|109430|109461.5|109436.5|109453.7|109428.7|23
1730285200000|2024-10-30 10:46:40|109456|109431|109446.7|109421.7|109456|109431|109445.5|109420.5|15
1730285210000|2024-10-30 10:46:50|109446.2|109421.2|109445.8|109420.8|109446.7|109421.7|109445.5|109420.5|10
1730285220000|2024-10-30 10:47:00|109445.2|109420.2|109442.4|109417.4|109445.3|109420.3|109441.6|109416.6|19
1730285230000|2024-10-30 10:47:10|109442|109417|109439.5|109414.5|109442.4|109417.4|109439.5|109414.5|22
1730285240000|2024-10-30 10:47:20|109439.2|109414.2|109438.6|109413.6|109440.7|109415.7|109438.6|109413.6|12
1730285250000|2024-10-30 10:47:30|109438.4|109413.4|109434.8|109409.8|109444.1|109419.1|109434.8|109409.8|23
1730285260000|2024-10-30 10:47:40|109434.6|109409.6|109430.7|109405.7|109434.6|109409.6|109430.7|109405.7|19
1730285270000|2024-10-30 10:47:50|109431.2|109406.2|109431.4|109406.4|109432.6|109407.6|109429.8|109404.8|7
1730285280000|2024-10-30 10:48:00|109431.6|109406.6|109432|109407|109433.5|109408.5|109430.6|109405.6|26
1730285290000|2024-10-30 10:48:10|109432.3|109407.3|109436.5|109411.5|109436.5|109411.5|109432.3|109407.3|21
1730285300000|2024-10-30 10:48:20|109435.8|109410.8|109436.4|109411.4|109436.4|109411.4|109435.1|109410.1|18
1730285310000|2024-10-30 10:48:30|109436.1|109411.1|109430.5|109405.5|109436.2|109411.2|109430.5|109405.5|19
1730285320000|2024-10-30 10:48:40|109431.3|109406.3|109430.7|109405.7|109431.4|109406.4|109430.4|109405.4|11
1730285330000|2024-10-30 10:48:50|109430.4|109405.4|109427.2|109402.2|109430.8|109405.8|109426.8|109401.8|24
1730285340000|2024-10-30 10:49:00|109427|109402|109418.8|109393.8|109428.3|109403.3|109418.8|109393.8|23
1730285350000|2024-10-30 10:49:10|109419.1|109394.1|109406.5|109381.5|109419.1|109394.1|109406.5|109381.5|17
1730285360000|2024-10-30 10:49:20|109406.6|109381.6|109403.2|109378.2|109410.2|109385.2|109403.2|109378.2|17
1730285370000|2024-10-30 10:49:30|109403.5|109378.5|109406.7|109381.7|109408|109383|109403.2|109378.2|15
1730285380000|2024-10-30 10:49:40|109406.9|109381.9|109409.6|109384.6|109409.6|109384.6|109406.9|109381.9|10
1730285390000|2024-10-30 10:49:50|109409.4|109384.4|109412.1|109387.1|109412.1|109387.1|109407|109382|25
1730285400000|2024-10-30 10:50:00|109411.1|109386.1|109408.8|109383.8|109412.3|109387.3|109406.4|109381.4|20
1730285410000|2024-10-30 10:50:10|109408.7|109383.7|109412.3|109387.3|109412.3|109387.3|109408.3|109383.3|21
1730285420000|2024-10-30 10:50:20|109412.6|109387.6|109417.5|109392.5|109418.1|109393.1|109412.6|109387.6|14
1730285430000|2024-10-30 10:50:30|109417.6|109392.6|109419.1|109394.1|109419.2|109394.2|109416.2|109391.2|19
1730285440000|2024-10-30 10:50:40|109418.7|109393.7|109419.1|109394.1|109420.1|109395.1|109417.6|109392.6|18
1730285450000|2024-10-30 10:50:50|109419|109394|109416.7|109391.7|109419|109394|109416.1|109391.1|10
1730285460000|2024-10-30 10:51:00|109416.3|109391.3|109434.6|109409.6|109434.6|109409.6|109414.9|109389.9|23
1730285470000|2024-10-30 10:51:10|109434.2|109409.2|109435.3|109410.3|109442.2|109417.2|109433.8|109408.8|18
1730285480000|2024-10-30 10:51:20|109435.9|109410.9|109438.3|109413.3|109439.7|109414.7|109435.8|109410.8|10
1730285490000|2024-10-30 10:51:30|109438.2|109413.2|109439.8|109414.8|109439.8|109414.8|109437.6|109412.6|10
1730285500000|2024-10-30 10:51:40|109440.7|109415.7|109442|109417|109442.7|109417.7|109440.7|109415.7|15
1730285510000|2024-10-30 10:51:50|109442.1|109417.1|109442.1|109417.1|109442.6|109417.6|109441.8|109416.8|9
1730285520000|2024-10-30 10:52:00|109442.2|109417.2|109440.5|109415.5|109443.3|109418.3|109437.8|109412.8|19
1730285530000|2024-10-30 10:52:10|109440|109415|109451.8|109426.8|109451.8|109426.8|109440|109415|13
1730285540000|2024-10-30 10:52:20|109451.5|109426.5|109455.9|109430.9|109456.8|109431.8|109451.5|109426.5|18
1730285550000|2024-10-30 10:52:30|109456.8|109431.8|109461|109436|109461.7|109436.7|109456.8|109431.8|15
1730285560000|2024-10-30 10:52:40|109462|109437|109452|109427|109462|109437|109451.5|109426.5|17
1730285570000|2024-10-30 10:52:50|109451.8|109426.8|109452.2|109427.2|109455|109430|109451|109426|19
1730285580000|2024-10-30 10:53:00|109452.4|109427.4|109453.3|109428.3|109453.3|109428.3|109451.9|109426.9|17
1730285590000|2024-10-30 10:53:10|109453.6|109428.6|109459.9|109434.9|109459.9|109434.9|109453.6|109428.6|13
1730285600000|2024-10-30 10:53:20|109459|109434|109458.1|109433.1|109459.3|109434.3|109458.1|109433.1|6
1730285610000|2024-10-30 10:53:30|109458|109433|109450.7|109425.7|109458.4|109433.4|109450.7|109425.7|14
1730285620000|2024-10-30 10:53:40|109451|109426|109451.2|109426.2|109451.8|109426.8|109450.8|109425.8|9
1730285630000|2024-10-30 10:53:50|109451.9|109426.9|109451.1|109426.1|109452.5|109427.5|109451.1|109426.1|11
1730285640000|2024-10-30 10:54:00|109451.5|109426.5|109453.6|109428.6|109454|109429|109451.5|109426.5|9
1730285650000|2024-10-30 10:54:10|109453.9|109428.9|109454.8|109429.8|109455.7|109430.7|109453.9|109428.9|15
1730285660000|2024-10-30 10:54:20|109454.9|109429.9|109452.5|109427.5|109455.3|109430.3|109452.4|109427.4|16
1730285670000|2024-10-30 10:54:30|109453.6|109428.6|109450.7|109425.7|109453.8|109428.8|109450.6|109425.6|13
1730285680000|2024-10-30 10:54:40|109450.8|109425.8|109451.6|109426.6|109451.7|109426.7|109450.8|109425.8|6
1730285690000|2024-10-30 10:54:50|109451.3|109426.3|109448.6|109423.6|109451.3|109426.3|109448.4|109423.4|11
1730285700000|2024-10-30 10:55:00|109448.8|109423.8|109445.4|109420.4|109448.8|109423.8|109443|109418|21
1730285710000|2024-10-30 10:55:10|109446.8|109421.8|109453.3|109428.3|109453.3|109428.3|109446.8|109421.8|8
1730285720000|2024-10-30 10:55:20|109453.5|109428.5|109454.4|109429.4|109456.3|109431.3|109453.1|109428.1|20
1730285730000|2024-10-30 10:55:30|109453.7|109428.7|109452.6|109427.6|109453.7|109428.7|109450.9|109425.9|15
1730285740000|2024-10-30 10:55:40|109452.7|109427.7|109454|109429|109454|109429|109452.7|109427.7|6
1730285750000|2024-10-30 10:55:50|109454.5|109429.5|109451.1|109426.1|109455.8|109430.8|109447.8|109422.8|26
1730285760000|2024-10-30 10:56:00|109451|109426|109443.2|109418.2|109451|109426|109442.8|109417.8|11
1730285770000|2024-10-30 10:56:10|109443.7|109418.7|109451.7|109426.7|109452.1|109427.1|109443.7|109418.7|17
1730285780000|2024-10-30 10:56:20|109451.1|109426.1|109470|109445|109470.1|109445.1|109451.1|109426.1|31
1730285790000|2024-10-30 10:56:30|109470.1|109445.1|109473.1|109448.1|109478|109453|109468.6|109443.6|29
1730285800000|2024-10-30 10:56:40|109473.2|109448.2|109470.4|109445.4|109475.5|109450.5|109464.9|109439.9|25
1730285810000|2024-10-30 10:56:50|109469.2|109444.2|109468.9|109443.9|109470.4|109445.4|109468|109443|23
1730285820000|2024-10-30 10:57:00|109468.7|109443.7|109468.8|109443.8|109468.8|109443.8|109468.7|109443.7|2
1730285830000|2024-10-30 10:57:10|109468.5|109443.5|109468.4|109443.4|109468.9|109443.9|109463.2|109438.2|22
1730285840000|2024-10-30 10:57:20|109468.3|109443.3|109467.7|109442.7|109469.6|109444.6|109466.5|109441.5|15
1730285850000|2024-10-30 10:57:30|109467.6|109442.6|109467.2|109442.2|109467.6|109442.6|109466.4|109441.4|9
1730285860000|2024-10-30 10:57:40|109467.4|109442.4|109454|109429|109467.6|109442.6|109454|109429|28
1730285870000|2024-10-30 10:57:50|109453.7|109428.7|109449.7|109424.7|109453.7|109428.7|109449|109424|20
1730285880000|2024-10-30 10:58:00|109450.2|109425.2|109450.3|109425.3|109450.3|109425.3|109450.2|109425.2|4
1730285890000|2024-10-30 10:58:10|109450.4|109425.4|109442.9|109417.9|109450.7|109425.7|109442.9|109417.9|16
1730285900000|2024-10-30 10:58:20|109442.6|109417.6|109448.2|109423.2|109448.2|109423.2|109439.7|109414.7|16
1730285910000|2024-10-30 10:58:30|109448.7|109423.7|109449.1|109424.1|109450.1|109425.1|109448.7|109423.7|8
1730285920000|2024-10-30 10:58:40|109449|109424|109445.1|109420.1|109449|109424|109444.8|109419.8|15
1730285930000|2024-10-30 10:58:50|109445.4|109420.4|109454.4|109429.4|109457.9|109432.9|109444.5|109419.5|16
1730285940000|2024-10-30 10:59:00|109454.9|109429.9|109451.6|109426.6|109456.7|109431.7|109451.6|109426.6|22
1730285950000|2024-10-30 10:59:10|109452.1|109427.1|109450.2|109425.2|109452.1|109427.1|109450.2|109425.2|7
1730285960000|2024-10-30 10:59:20|109450.3|109425.3|109451.6|109426.6|109452.3|109427.3|109450.3|109425.3|9
1730285970000|2024-10-30 10:59:30|109452.1|109427.1|109450.9|109425.9|109452.1|109427.1|109450.4|109425.4|16
1730285980000|2024-10-30 10:59:40|109451|109426|109451.9|109426.9|109451.9|109426.9|109451|109426|5
1730285990000|2024-10-30 10:59:50|109451.5|109426.5|109443.1|109418.1|109451.5|109426.5|109442.7|109417.7|18
1730286000000|2024-10-30 11:00:00|109444.9|109419.9|109456.5|109431.5|109456.7|109431.7|109444.9|109419.9|28
1730286010000|2024-10-30 11:00:10|109456|109431|109452.8|109427.8|109456|109431|109451.1|109426.1|22
1730286020000|2024-10-30 11:00:20|109453.2|109428.2|109454.1|109429.1|109458.7|109433.7|109453.1|109428.1|17
1730286030000|2024-10-30 11:00:30|109453.8|109428.8|109452.8|109427.8|109455|109430|109451.4|109426.4|24
1730286040000|2024-10-30 11:00:40|109451.6|109426.6|109451.5|109426.5|109453.6|109428.6|109451.5|109426.5|10
1730286050000|2024-10-30 11:00:50|109451.1|109426.1|109456.8|109431.8|109459|109434|109446.3|109421.3|33
1730286060000|2024-10-30 11:01:00|109457|109432|109459.2|109434.2|109461.6|109436.6|109456.6|109431.6|23
1730286070000|2024-10-30 11:01:10|109459.1|109434.1|109462.4|109437.4|109464.8|109439.8|109459.1|109434.1|14
1730286080000|2024-10-30 11:01:20|109462.9|109437.9|109456.8|109431.8|109465.2|109440.2|109454.8|109429.8|25
1730286090000|2024-10-30 11:01:30|109457.9|109432.9|109459.3|109434.3|109461.9|109436.9|109457.1|109432.1|21
1730286100000|2024-10-30 11:01:40|109460.1|109435.1|109459.9|109434.9|109462.2|109437.2|109459.1|109434.1|28
1730286110000|2024-10-30 11:01:50|109460.5|109435.5|109458.4|109433.4|109460.5|109435.5|109458.4|109433.4|24
1730286120000|2024-10-30 11:02:00|109458.2|109433.2|109467|109442|109467|109442|109458.2|109433.2|33
1730286130000|2024-10-30 11:02:10|109467.2|109442.2|109471|109446|109472.4|109447.4|109467.2|109442.2|12
1730286140000|2024-10-30 11:02:20|109471.4|109446.4|109470.3|109445.3|109472.5|109447.5|109470.3|109445.3|21
1730286150000|2024-10-30 11:02:30|109469.5|109444.5|109473.4|109448.4|109475.3|109450.3|109469|109444|21
1730286160000|2024-10-30 11:02:40|109472.3|109447.3|109469.2|109444.2|109472.3|109447.3|109465.1|109440.1|30
1730286170000|2024-10-30 11:02:50|109469|109444|109471.8|109446.8|109471.8|109446.8|109468.8|109443.8|15
1730286180000|2024-10-30 11:03:00|109471.6|109446.6|109476|109451|109476|109451|109471.6|109446.6|21
1730286190000|2024-10-30 11:03:10|109477.2|109452.2|109475.3|109450.3|109477.2|109452.2|109473.4|109448.4|29
1730286200000|2024-10-30 11:03:20|109475|109450|109474.5|109449.5|109477.3|109452.3|109473.8|109448.8|18
1730286210000|2024-10-30 11:03:30|109474.6|109449.6|109471.5|109446.5|109478.7|109453.7|109471.3|109446.3|21
1730286220000|2024-10-30 11:03:40|109471.4|109446.4|109474.4|109449.4|109475.3|109450.3|109471.4|109446.4|13
1730286230000|2024-10-30 11:03:50|109473.9|109448.9|109469.4|109444.4|109477.7|109452.7|109469.4|109444.4|24
1730286240000|2024-10-30 11:04:00|109471.3|109446.3|109470.6|109445.6|109472.9|109447.9|109470.1|109445.1|14
1730286250000|2024-10-30 11:04:10|109468.8|109443.8|109472.7|109447.7|109479.3|109454.3|109468.6|109443.6|24
1730286260000|2024-10-30 11:04:20|109472.2|109447.2|109466.9|109441.9|109472.2|109447.2|109466.9|109441.9|16
1730286270000|2024-10-30 11:04:30|109466.8|109441.8|109465.9|109440.9|109467.8|109442.8|109465.9|109440.9|16
1730286280000|2024-10-30 11:04:40|109465.7|109440.7|109467|109442|109467|109442|109465.7|109440.7|7
1730286290000|2024-10-30 11:04:50|109467.1|109442.1|109468.8|109443.8|109468.8|109443.8|109465.6|109440.6|19
1730286300000|2024-10-30 11:05:00|109468.6|109443.6|109468.8|109443.8|109469.2|109444.2|109463.7|109438.7|18
1730286310000|2024-10-30 11:05:10|109468.5|109443.5|109476.6|109451.6|109476.6|109451.6|109467.9|109442.9|23
1730286320000|2024-10-30 11:05:20|109476.2|109451.2|109467|109442|109476.2|109451.2|109465|109440|23
1730286330000|2024-10-30 11:05:30|109467.1|109442.1|109467.6|109442.6|109468.6|109443.6|109466.2|109441.2|12
1730286340000|2024-10-30 11:05:40|109468.6|109443.6|109466.6|109441.6|109469.7|109444.7|109466.6|109441.6|21
1730286350000|2024-10-30 11:05:50|109466|109441|109464.4|109439.4|109466.8|109441.8|109464.4|109439.4|11
1730286360000|2024-10-30 11:06:00|109464.2|109439.2|109466.7|109441.7|109467.4|109442.4|109464.2|109439.2|16
1730286370000|2024-10-30 11:06:10|109467|109442|109469.4|109444.4|109469.6|109444.6|109467|109442|14
1730286380000|2024-10-30 11:06:20|109469.3|109444.3|109470.4|109445.4|109471.4|109446.4|109469.3|109444.3|17
1730286390000|2024-10-30 11:06:30|109470.1|109445.1|109470.3|109445.3|109471.6|109446.6|109466.4|109441.4|31
1730286400000|2024-10-30 11:06:40|109469.8|109444.8|109469|109444|109469.8|109444.8|109467.8|109442.8|13
1730286410000|2024-10-30 11:06:50|109468.7|109443.7|109468.2|109443.2|109470.4|109445.4|109466.3|109441.3|22
1730286420000|2024-10-30 11:07:00|109467.7|109442.7|109474.5|109449.5|109474.5|109449.5|109467.6|109442.6|21
1730286430000|2024-10-30 11:07:10|109474.6|109449.6|109468|109443|109474.7|109449.7|109468|109443|25
1730286440000|2024-10-30 11:07:20|109467.8|109442.8|109453.4|109428.4|109468|109443|109453.4|109428.4|22
1730286450000|2024-10-30 11:07:30|109452.7|109427.7|109451.9|109426.9|109454.7|109429.7|109451.5|109426.5|32
1730286460000|2024-10-30 11:07:40|109451.7|109426.7|109452.4|109427.4|109452.6|109427.6|109449.2|109424.2|18
1730286470000|2024-10-30 11:07:50|109452.8|109427.8|109452.6|109427.6|109453.1|109428.1|109452.6|109427.6|5
1730286480000|2024-10-30 11:08:00|109452.9|109427.9|109448.5|109423.5|109453.1|109428.1|109447.7|109422.7|28
1730286490000|2024-10-30 11:08:10|109448.8|109423.8|109450.3|109425.3|109450.4|109425.4|109447.7|109422.7|16
1730286500000|2024-10-30 11:08:20|109449.5|109424.5|109450.4|109425.4|109451.9|109426.9|109449.5|109424.5|17
1730286510000|2024-10-30 11:08:30|109450.6|109425.6|109449.8|109424.8|109451.7|109426.7|109449.8|109424.8|17
1730286520000|2024-10-30 11:08:40|109449.6|109424.6|109447.7|109422.7|109449.6|109424.6|109446.8|109421.8|13
1730286530000|2024-10-30 11:08:50|109447.9|109422.9|109447.6|109422.6|109447.9|109422.9|109447.6|109422.6|3
1730286540000|2024-10-30 11:09:00|109447.3|109422.3|109447.9|109422.9|109447.9|109422.9|109444.1|109419.1|23
1730286550000|2024-10-30 11:09:10|109448.1|109423.1|109447.3|109422.3|109448.6|109423.6|109445.7|109420.7|19
1730286560000|2024-10-30 11:09:20|109447.2|109422.2|109449.2|109424.2|109449.2|109424.2|109446.8|109421.8|9
1730286570000|2024-10-30 11:09:30|109449.4|109424.4|109454.3|109429.3|109456.9|109431.9|109449.1|109424.1|21
1730286580000|2024-10-30 11:09:40|109454.7|109429.7|109452.3|109427.3|109454.8|109429.8|109452.3|109427.3|15
1730286590000|2024-10-30 11:09:50|109451.9|109426.9|109451.2|109426.2|109451.9|109426.9|109450.3|109425.3|8
1730286600000|2024-10-30 11:10:00|109451|109426|109452.7|109427.7|109454.6|109429.6|109451|109426|17
1730286610000|2024-10-30 11:10:10|109452.6|109427.6|109441|109416|109452.6|109427.6|109440.3|109415.3|27
1730286620000|2024-10-30 11:10:20|109440.8|109415.8|109442.8|109417.8|109442.8|109417.8|109438.6|109413.6|20
1730286630000|2024-10-30 11:10:30|109442.1|109417.1|109442.9|109417.9|109442.9|109417.9|109440.1|109415.1|13
1730286640000|2024-10-30 11:10:40|109442.8|109417.8|109440.8|109415.8|109443.4|109418.4|109440.4|109415.4|11
1730286650000|2024-10-30 11:10:50|109440.9|109415.9|109443|109418|109443|109418|109440.9|109415.9|7
1730286660000|2024-10-30 11:11:00|109442.7|109417.7|109444.5|109419.5|109444.5|109419.5|109442.7|109417.7|6
1730286670000|2024-10-30 11:11:10|109444.4|109419.4|109447.5|109422.5|109447.8|109422.8|109443|109418|17
1730286680000|2024-10-30 11:11:20|109447.4|109422.4|109447.4|109422.4|109447.4|109422.4|109447.3|109422.3|3
1730286690000|2024-10-30 11:11:30|109446.9|109421.9|109446.4|109421.4|109446.9|109421.9|109446.2|109421.2|9
1730286700000|2024-10-30 11:11:40|109446.8|109421.8|109446.6|109421.6|109446.9|109421.9|109445.5|109420.5|12
1730286710000|2024-10-30 11:11:50|109447.2|109422.2|109448.7|109423.7|109448.7|109423.7|109446.7|109421.7|8
1730286720000|2024-10-30 11:12:00|109448.8|109423.8|109447.1|109422.1|109448.8|109423.8|109447.1|109422.1|13
1730286730000|2024-10-30 11:12:10|109447.6|109422.6|109451.7|109426.7|109451.7|109426.7|109447.2|109422.2|15
1730286740000|2024-10-30 11:12:20|109452.3|109427.3|109456.9|109431.9|109457.1|109432.1|109451.9|109426.9|15
1730286750000|2024-10-30 11:12:30|109457|109432|109456.2|109431.2|109457.1|109432.1|109456.2|109431.2|11
1730286760000|2024-10-30 11:12:40|109455.9|109430.9|109455.1|109430.1|109455.9|109430.9|109454|109429|11
1730286770000|2024-10-30 11:12:50|109455.2|109430.2|109470|109445|109472.8|109447.8|109455.2|109430.2|13
1730286780000|2024-10-30 11:13:00|109470.5|109445.5|109471.9|109446.9|109472|109447|109470.5|109445.5|9
1730286790000|2024-10-30 11:13:10|109471.5|109446.5|109469.9|109444.9|109471.6|109446.6|109465.9|109440.9|13
1730286800000|2024-10-30 11:13:20|109469.8|109444.8|109468.3|109443.3|109470.1|109445.1|109467.9|109442.9|11
1730286810000|2024-10-30 11:13:30|109468.2|109443.2|109466.3|109441.3|109468.2|109443.2|109463.5|109438.5|20
1730286820000|2024-10-30 11:13:40|109467.3|109442.3|109467.6|109442.6|109467.6|109442.6|109465.8|109440.8|13
1730286830000|2024-10-30 11:13:50|109467.5|109442.5|109468.4|109443.4|109468.4|109443.4|109466.6|109441.6|21
1730286840000|2024-10-30 11:14:00|109467.8|109442.8|109470.3|109445.3|109470.3|109445.3|109467.8|109442.8|16
1730286850000|2024-10-30 11:14:10|109471.6|109446.6|109498.1|109473.1|109502.1|109477.1|109471.6|109446.6|38
1730286860000|2024-10-30 11:14:20|109497.8|109472.8|109500.2|109475.2|109500.2|109475.2|109497|109472|21
1730286870000|2024-10-30 11:14:30|109500.3|109475.3|109499|109474|109500.3|109475.3|109498.8|109473.8|15
1730286880000|2024-10-30 11:14:40|109499.6|109474.6|109499.1|109474.1|109500.8|109475.8|109499.1|109474.1|27
1730286890000|2024-10-30 11:14:50|109499|109474|109498.8|109473.8|109499.2|109474.2|109498.8|109473.8|6
1730286900000|2024-10-30 11:15:00|109499|109474|109500.9|109475.9|109502.3|109477.3|109499|109474|15
1730286910000|2024-10-30 11:15:10|109500.1|109475.1|109500|109475|109500.4|109475.4|109499.5|109474.5|11
1730286920000|2024-10-30 11:15:20|109499.9|109474.9|109503.2|109478.2|109503.3|109478.3|109499.9|109474.9|14
1730286930000|2024-10-30 11:15:30|109503.3|109478.3|109504.9|109479.9|109504.9|109479.9|109502.9|109477.9|13
1730286940000|2024-10-30 11:15:40|109505.1|109480.1|109504.8|109479.8|109505.2|109480.2|109504.7|109479.7|6
1730286950000|2024-10-30 11:15:50|109503|109478|109498.9|109473.9|109503|109478|109498.9|109473.9|9
1730286960000|2024-10-30 11:16:00|109499.1|109474.1|109502.7|109477.7|109504.8|109479.8|109499.1|109474.1|21
1730286970000|2024-10-30 11:16:10|109503|109478|109507|109482|109507.4|109482.4|109503|109478|8
1730286980000|2024-10-30 11:16:20|109507.1|109482.1|109523.9|109498.9|109524.9|109499.9|109499.4|109474.4|26
1730286990000|2024-10-30 11:16:30|109523.7|109498.7|109528.8|109503.8|109528.8|109503.8|109523.4|109498.4|32
1730287000000|2024-10-30 11:16:40|109528.9|109503.9|109530.1|109505.1|109530.1|109505.1|109527.8|109502.8|16
1730287010000|2024-10-30 11:16:50|109531|109506|109530.5|109505.5|109532.2|109507.2|109528.5|109503.5|20
1730287020000|2024-10-30 11:17:00|109532.5|109507.5|109535.8|109510.8|109535.9|109510.9|109532.5|109507.5|16
1730287030000|2024-10-30 11:17:10|109535.5|109510.5|109532.3|109507.3|109535.8|109510.8|109530.6|109505.6|27
1730287040000|2024-10-30 11:17:20|109532.4|109507.4|109538.3|109513.3|109540|109515|109532.2|109507.2|30
1730287050000|2024-10-30 11:17:30|109538.6|109513.6|109538|109513|109539.5|109514.5|109536.7|109511.7|16
1730287060000|2024-10-30 11:17:40|109538.1|109513.1|109539.2|109514.2|109542.7|109517.7|109538.1|109513.1|31
1730287070000|2024-10-30 11:17:50|109535.6|109510.6|109534|109509|109535.8|109510.8|109532.5|109507.5|22
1730287080000|2024-10-30 11:18:00|109533.6|109508.6|109521.2|109496.2|109534.8|109509.8|109516.9|109491.9|35
1730287090000|2024-10-30 11:18:10|109521.8|109496.8|109521.1|109496.1|109524.8|109499.8|109521.1|109496.1|33
1730287100000|2024-10-30 11:18:20|109521.7|109496.7|109501.4|109476.4|109521.7|109496.7|109499.4|109474.4|33
1730287110000|2024-10-30 11:18:30|109500.7|109475.7|109498.9|109473.9|109501|109476|109498.8|109473.8|23
1730287120000|2024-10-30 11:18:40|109498.4|109473.4|109498.6|109473.6|109498.9|109473.9|109498.1|109473.1|9
1730287130000|2024-10-30 11:18:50|109498.3|109473.3|109495.9|109470.9|109498.3|109473.3|109495.4|109470.4|16
1730287140000|2024-10-30 11:19:00|109496|109471|109497.5|109472.5|109497.5|109472.5|109495.9|109470.9|10
1730287150000|2024-10-30 11:19:10|109497|109472|109497.8|109472.8|109497.8|109472.8|109496.4|109471.4|12
1730287160000|2024-10-30 11:19:20|109497.6|109472.6|109498.6|109473.6|109499.6|109474.6|109497.2|109472.2|15
1730287170000|2024-10-30 11:19:30|109498.3|109473.3|109498.4|109473.4|109498.4|109473.4|109495.6|109470.6|15
1730287180000|2024-10-30 11:19:40|109498.3|109473.3|109499.5|109474.5|109499.5|109474.5|109497.9|109472.9|6
1730287190000|2024-10-30 11:19:50|109499.9|109474.9|109496.9|109471.9|109499.9|109474.9|109496.7|109471.7|11
1730287200000|2024-10-30 11:20:00|109497.6|109472.6|109501.2|109476.2|109501.9|109476.9|109497.6|109472.6|14
1730287210000|2024-10-30 11:20:10|109500.9|109475.9|109501.3|109476.3|109501.3|109476.3|109499.1|109474.1|20
1730287220000|2024-10-30 11:20:20|109500.7|109475.7|109495|109470|109500.7|109475.7|109493.9|109468.9|30
1730287230000|2024-10-30 11:20:30|109495.3|109470.3|109497.4|109472.4|109498.1|109473.1|109495.3|109470.3|21
1730287240000|2024-10-30 11:20:40|109498.1|109473.1|109497.7|109472.7|109498.5|109473.5|109497.5|109472.5|13
1730287250000|2024-10-30 11:20:50|109498|109473|109496.8|109471.8|109499.3|109474.3|109495.7|109470.7|27
1730287260000|2024-10-30 11:21:00|109497.2|109472.2|109495.7|109470.7|109497.8|109472.8|109494.9|109469.9|22
1730287270000|2024-10-30 11:21:10|109495.9|109470.9|109496.2|109471.2|109498|109473|109495.9|109470.9|23
1730287280000|2024-10-30 11:21:20|109496|109471|109479.9|109454.9|109496.7|109471.7|109477.3|109452.3|25
1730287290000|2024-10-30 11:21:30|109479.8|109454.8|109478.7|109453.7|109479.8|109454.8|109477.9|109452.9|24
1730287300000|2024-10-30 11:21:40|109477.8|109452.8|109472.6|109447.6|109478.6|109453.6|109471.6|109446.6|19
1730287310000|2024-10-30 11:21:50|109472.2|109447.2|109479.8|109454.8|109480.4|109455.4|109471.4|109446.4|29
1730287320000|2024-10-30 11:22:00|109479.5|109454.5|109475.3|109450.3|109479.8|109454.8|109475.3|109450.3|21
1730287330000|2024-10-30 11:22:10|109475|109450|109474.8|109449.8|109475.1|109450.1|109472.4|109447.4|21
1730287340000|2024-10-30 11:22:20|109474.5|109449.5|109484.6|109459.6|109485.2|109460.2|109474.5|109449.5|17
1730287350000|2024-10-30 11:22:30|109485.2|109460.2|109485.2|109460.2|109486.8|109461.8|109484.2|109459.2|20
1730287360000|2024-10-30 11:22:40|109485|109460|109490.2|109465.2|109490.2|109465.2|109485|109460|28
1730287370000|2024-10-30 11:22:50|109490.4|109465.4|109498.3|109473.3|109505.2|109480.2|109490|109465|26
1730287380000|2024-10-30 11:23:00|109497.4|109472.4|109497.8|109472.8|109497.8|109472.8|109497.1|109472.1|5
1730287390000|2024-10-30 11:23:10|109498.1|109473.1|109490.9|109465.9|109498.3|109473.3|109488.5|109463.5|16
1730287400000|2024-10-30 11:23:20|109490.4|109465.4|109491.4|109466.4|109491.7|109466.7|109490.2|109465.2|10
1730287410000|2024-10-30 11:23:30|109491.6|109466.6|109491.2|109466.2|109491.8|109466.8|109491.1|109466.1|9
1730287420000|2024-10-30 11:23:40|109491|109466|109490.1|109465.1|109491.2|109466.2|109487.5|109462.5|17
1730287430000|2024-10-30 11:23:50|109490.4|109465.4|109490.3|109465.3|109490.5|109465.5|109488.5|109463.5|16
1730287440000|2024-10-30 11:24:00|109490.1|109465.1|109491.2|109466.2|109491.3|109466.3|109489.7|109464.7|10
1730287450000|2024-10-30 11:24:10|109490.8|109465.8|109501.8|109476.8|109503|109478|109490.7|109465.7|19
1730287460000|2024-10-30 11:24:20|109501.4|109476.4|109489|109464|109501.4|109476.4|109487.9|109462.9|13
1730287470000|2024-10-30 11:24:30|109489.2|109464.2|109488.1|109463.1|109489.6|109464.6|109486.6|109461.6|16
1730287480000|2024-10-30 11:24:40|109488.5|109463.5|109488.7|109463.7|109489.5|109464.5|109488.4|109463.4|15
1730287490000|2024-10-30 11:24:50|109488.5|109463.5|109481.3|109456.3|109488.6|109463.6|109477.4|109452.4|20
1730287500000|2024-10-30 11:25:00|109479.6|109454.6|109457.2|109432.2|109481|109456|109456.5|109431.5|34
1730287510000|2024-10-30 11:25:10|109457.8|109432.8|109459.6|109434.6|109460.6|109435.6|109457.8|109432.8|12
1730287520000|2024-10-30 11:25:20|109459.9|109434.9|109448.6|109423.6|109459.9|109434.9|109447.3|109422.3|17
1730287530000|2024-10-30 11:25:30|109449|109424|109450.3|109425.3|109452.8|109427.8|109447.3|109422.3|13
1730287540000|2024-10-30 11:25:40|109449.8|109424.8|109447.8|109422.8|109449.8|109424.8|109445.7|109420.7|14
1730287550000|2024-10-30 11:25:50|109446.9|109421.9|109460.3|109435.3|109460.3|109435.3|109446.9|109421.9|22
1730287560000|2024-10-30 11:26:00|109460.8|109435.8|109456.9|109431.9|109466.3|109441.3|109456.9|109431.9|23
1730287570000|2024-10-30 11:26:10|109456.8|109431.8|109454.4|109429.4|109456.8|109431.8|109453.7|109428.7|16
1730287580000|2024-10-30 11:26:20|109453.6|109428.6|109453|109428|109453.8|109428.8|109452.3|109427.3|11
1730287590000|2024-10-30 11:26:30|109452.7|109427.7|109453.5|109428.5|109453.5|109428.5|109451.9|109426.9|6
1730287600000|2024-10-30 11:26:40|109454.3|109429.3|109453.1|109428.1|109454.3|109429.3|109450.9|109425.9|12
1730287610000|2024-10-30 11:26:50|109452.7|109427.7|109452.9|109427.9|109452.9|109427.9|109452.7|109427.7|2
1730287620000|2024-10-30 11:27:00|109453.3|109428.3|109457.7|109432.7|109457.7|109432.7|109453.3|109428.3|10
1730287630000|2024-10-30 11:27:10|109457.6|109432.6|109457.3|109432.3|109457.6|109432.6|109454.1|109429.1|13
1730287640000|2024-10-30 11:27:20|109458.1|109433.1|109454.1|109429.1|109458.1|109433.1|109453.7|109428.7|19
1730287650000|2024-10-30 11:27:30|109453.7|109428.7|109453.3|109428.3|109454.7|109429.7|109450.9|109425.9|11
1730287660000|2024-10-30 11:27:40|109453.8|109428.8|109467.6|109442.6|109467.6|109442.6|109453.8|109428.8|19
1730287670000|2024-10-30 11:27:50|109467.8|109442.8|109471.9|109446.9|109472.3|109447.3|109467.8|109442.8|11
1730287680000|2024-10-30 11:28:00|109472.3|109447.3|109484.4|109459.4|109485.6|109460.6|109472|109447|15
1730287690000|2024-10-30 11:28:10|109484.3|109459.3|109484.3|109459.3|109484.6|109459.6|109483.6|109458.6|7
1730287700000|2024-10-30 11:28:20|109484.1|109459.1|109482.9|109457.9|109484.2|109459.2|109482.9|109457.9|10
1730287710000|2024-10-30 11:28:30|109482.5|109457.5|109479.4|109454.4|109482.5|109457.5|109476.1|109451.1|24
1730287720000|2024-10-30 11:28:40|109479.6|109454.6|109472.9|109447.9|109479.6|109454.6|109471.2|109446.2|18
1730287730000|2024-10-30 11:28:50|109472.8|109447.8|109469.9|109444.9|109472.8|109447.8|109469.9|109444.9|8
1730287740000|2024-10-30 11:29:00|109470.1|109445.1|109470.4|109445.4|109472.4|109447.4|109470.1|109445.1|14
1730287750000|2024-10-30 11:29:10|109470.2|109445.2|109482.6|109457.6|109489|109464|109470.2|109445.2|25
1730287760000|2024-10-30 11:29:20|109483.1|109458.1|109485.9|109460.9|109485.9|109460.9|109481.3|109456.3|21
1730287770000|2024-10-30 11:29:30|109486.1|109461.1|109487.2|109462.2|109490.8|109465.8|109485.9|109460.9|25
1730287780000|2024-10-30 11:29:40|109486.9|109461.9|109485.4|109460.4|109486.9|109461.9|109485.1|109460.1|6
1730287790000|2024-10-30 11:29:50|109485.8|109460.8|109482.3|109457.3|109486|109461|109482.3|109457.3|9
1730287800000|2024-10-30 11:30:00|109481.3|109456.3|109481.1|109456.1|109481.8|109456.8|109479.4|109454.4|11
1730287810000|2024-10-30 11:30:10|109481.3|109456.3|109483.9|109458.9|109483.9|109458.9|109481.3|109456.3|5
1730287820000|2024-10-30 11:30:20|109483.5|109458.5|109484.1|109459.1|109484.4|109459.4|109483.5|109458.5|14
1730287830000|2024-10-30 11:30:30|109484.5|109459.5|109482|109457|109485.7|109460.7|109481.7|109456.7|11
1730287840000|2024-10-30 11:30:40|109481.7|109456.7|109497.1|109472.1|109499.3|109474.3|109473.9|109448.9|36
1730287850000|2024-10-30 11:30:50|109496.5|109471.5|109497|109472|109497.8|109472.8|109492.7|109467.7|43
1730287860000|2024-10-30 11:31:00|109496.9|109471.9|109490.9|109465.9|109499.9|109474.9|109490.6|109465.6|30
1730287870000|2024-10-30 11:31:10|109491.2|109466.2|109489.8|109464.8|109492.8|109467.8|109489.8|109464.8|19
1730287880000|2024-10-30 11:31:20|109490.9|109465.9|109491.4|109466.4|109492.3|109467.3|109489.8|109464.8|18
1730287890000|2024-10-30 11:31:30|109491.2|109466.2|109491.1|109466.1|109492.8|109467.8|109491.1|109466.1|14
1730287900000|2024-10-30 11:31:40|109491.8|109466.8|109492.6|109467.6|109493|109468|109490.8|109465.8|19
1730287910000|2024-10-30 11:31:50|109491.7|109466.7|109491.6|109466.6|109492.5|109467.5|109486.9|109461.9|20
1730287920000|2024-10-30 11:32:00|109492.3|109467.3|109501.1|109476.1|109501.1|109476.1|109491.7|109466.7|17
1730287930000|2024-10-30 11:32:10|109501|109476|109501.7|109476.7|109501.8|109476.8|109499.5|109474.5|13
1730287940000|2024-10-30 11:32:20|109501.1|109476.1|109504|109479|109504.1|109479.1|109501.1|109476.1|15
1730287950000|2024-10-30 11:32:30|109503.9|109478.9|109501.9|109476.9|109505.9|109480.9|109501.2|109476.2|16
1730287960000|2024-10-30 11:32:40|109502.3|109477.3|109499.7|109474.7|109502.9|109477.9|109499.7|109474.7|14
1730287970000|2024-10-30 11:32:50|109500.2|109475.2|109501.9|109476.9|109502.1|109477.1|109500.2|109475.2|8
1730287980000|2024-10-30 11:33:00|109502|109477|109504.3|109479.3|109506.8|109481.8|109497|109472|26
1730287990000|2024-10-30 11:33:10|109504.7|109479.7|109505.8|109480.8|109507.2|109482.2|109504.4|109479.4|24
1730288000000|2024-10-30 11:33:20|109505.4|109480.4|109505.1|109480.1|109507.9|109482.9|109503.6|109478.6|23
1730288010000|2024-10-30 11:33:30|109504.8|109479.8|109503.9|109478.9|109504.8|109479.8|109500.4|109475.4|28
1730288020000|2024-10-30 11:33:40|109504.4|109479.4|109500.8|109475.8|109507.6|109482.6|109500.8|109475.8|26
1730288030000|2024-10-30 11:33:50|109500.7|109475.7|109501|109476|109501.9|109476.9|109500|109475|14
1730288040000|2024-10-30 11:34:00|109500|109475|109484.8|109459.8|109500|109475|109484.8|109459.8|29
1730288050000|2024-10-30 11:34:10|109485.2|109460.2|109482.2|109457.2|109485.2|109460.2|109481|109456|26
1730288060000|2024-10-30 11:34:20|109482.1|109457.1|109483.5|109458.5|109483.5|109458.5|109481.5|109456.5|17
1730288070000|2024-10-30 11:34:30|109483|109458|109482.9|109457.9|109483.3|109458.3|109482.7|109457.7|8
1730288080000|2024-10-30 11:34:40|109482.5|109457.5|109483.2|109458.2|109484.1|109459.1|109479.3|109454.3|27
1730288090000|2024-10-30 11:34:50|109483.9|109458.9|109484.8|109459.8|109485.8|109460.8|109483|109458|18
1730288100000|2024-10-30 11:35:00|109485.1|109460.1|109479.1|109454.1|109485.2|109460.2|109477.4|109452.4|21
1730288110000|2024-10-30 11:35:10|109478|109453|109477.2|109452.2|109478.3|109453.3|109475.9|109450.9|15
1730288120000|2024-10-30 11:35:20|109477.6|109452.6|109475.7|109450.7|109479.1|109454.1|109475.6|109450.6|15
1730288130000|2024-10-30 11:35:30|109475.2|109450.2|109476.7|109451.7|109478.9|109453.9|109474.8|109449.8|20
1730288140000|2024-10-30 11:35:40|109476.6|109451.6|109477.6|109452.6|109478|109453|109476.6|109451.6|7
1730288150000|2024-10-30 11:35:50|109478|109453|109484.5|109459.5|109484.9|109459.9|109477.7|109452.7|11
1730288160000|2024-10-30 11:36:00|109484.3|109459.3|109498.6|109473.6|109499.3|109474.3|109484.3|109459.3|25
1730288170000|2024-10-30 11:36:10|109499.2|109474.2|109499.9|109474.9|109500.7|109475.7|109499.1|109474.1|14
1730288180000|2024-10-30 11:36:20|109500.5|109475.5|109489.1|109464.1|109500.5|109475.5|109488.4|109463.4|15
1730288190000|2024-10-30 11:36:30|109488.8|109463.8|109489.1|109464.1|109489.1|109464.1|109488.8|109463.8|4
1730288200000|2024-10-30 11:36:40|109488.3|109463.3|109493.9|109468.9|109493.9|109468.9|109488.3|109463.3|12
1730288210000|2024-10-30 11:36:50|109493.4|109468.4|109493.4|109468.4|109493.4|109468.4|109493.3|109468.3|3
1730288220000|2024-10-30 11:37:00|109492.5|109467.5|109492.2|109467.2|109494.8|109469.8|109491.8|109466.8|11
1730288230000|2024-10-30 11:37:10|109493.4|109468.4|109485.5|109460.5|109494.5|109469.5|109485.5|109460.5|28
1730288240000|2024-10-30 11:37:20|109485.4|109460.4|109484.4|109459.4|109485.4|109460.4|109483.8|109458.8|10
1730288250000|2024-10-30 11:37:30|109484.1|109459.1|109486.1|109461.1|109487.9|109462.9|109482.9|109457.9|26
1730288260000|2024-10-30 11:37:40|109485.7|109460.7|109487|109462|109487|109462|109485.7|109460.7|12
1730288270000|2024-10-30 11:37:50|109486.8|109461.8|109492.3|109467.3|109493.6|109468.6|109486.2|109461.2|19
1730288280000|2024-10-30 11:38:00|109492.2|109467.2|109501.6|109476.6|109502.7|109477.7|109492.2|109467.2|29
1730288290000|2024-10-30 11:38:10|109502.1|109477.1|109502.3|109477.3|109504.8|109479.8|109501.8|109476.8|17
1730288300000|2024-10-30 11:38:20|109502.4|109477.4|109503.5|109478.5|109503.9|109478.9|109502.4|109477.4|13
1730288310000|2024-10-30 11:38:30|109503.4|109478.4|109503|109478|109503.4|109478.4|109502.6|109477.6|9
1730288320000|2024-10-30 11:38:40|109502|109477|109516|109491|109516.8|109491.8|109502|109477|17
1730288330000|2024-10-30 11:38:50|109515.8|109490.8|109511.7|109486.7|109516.4|109491.4|109510.5|109485.5|26
1730288340000|2024-10-30 11:39:00|109511.6|109486.6|109513.6|109488.6|109513.8|109488.8|109510.8|109485.8|14
1730288350000|2024-10-30 11:39:10|109514|109489|109516|109491|109519.4|109494.4|109514|109489|25
1730288360000|2024-10-30 11:39:20|109516.3|109491.3|109519.7|109494.7|109520|109495|109515.7|109490.7|17
1730288370000|2024-10-30 11:39:30|109520.1|109495.1|109523.2|109498.2|109524.3|109499.3|109519.3|109494.3|27
1730288380000|2024-10-30 11:39:40|109523.1|109498.1|109525.7|109500.7|109525.8|109500.8|109522.1|109497.1|10
1730288390000|2024-10-30 11:39:50|109525.3|109500.3|109525.4|109500.4|109527.5|109502.5|109524.7|109499.7|20
1730288400000|2024-10-30 11:40:00|109525.5|109500.5|109523.8|109498.8|109526.4|109501.4|109523.8|109498.8|12
1730288410000|2024-10-30 11:40:10|109524|109499|109520.6|109495.6|109524|109499|109520.1|109495.1|15
1730288420000|2024-10-30 11:40:20|109520.5|109495.5|109526.4|109501.4|109527.4|109502.4|109520.5|109495.5|18
1730288430000|2024-10-30 11:40:30|109527|109502|109521.1|109496.1|109527.2|109502.2|109520.9|109495.9|13
1730288440000|2024-10-30 11:40:40|109520.7|109495.7|109520.8|109495.8|109521.6|109496.6|109520.3|109495.3|12
1730288450000|2024-10-30 11:40:50|109520.7|109495.7|109521.3|109496.3|109521.3|109496.3|109520.7|109495.7|4
1730288460000|2024-10-30 11:41:00|109521.4|109496.4|109521.2|109496.2|109523.4|109498.4|109520.2|109495.2|23
1730288470000|2024-10-30 11:41:10|109521.3|109496.3|109525.4|109500.4|109525.4|109500.4|109521.3|109496.3|8
1730288480000|2024-10-30 11:41:20|109525.5|109500.5|109524.7|109499.7|109525.5|109500.5|109524.1|109499.1|14
1730288490000|2024-10-30 11:41:30|109524.2|109499.2|109524.8|109499.8|109524.9|109499.9|109520.9|109495.9|17
1730288500000|2024-10-30 11:41:40|109525.2|109500.2|109535.1|109510.1|109537.3|109512.3|109525.2|109500.2|21
1730288510000|2024-10-30 11:41:50|109534.9|109509.9|109532.5|109507.5|109535.2|109510.2|109530.2|109505.2|33
1730288520000|2024-10-30 11:42:00|109533.5|109508.5|109534.3|109509.3|109535.6|109510.6|109532.4|109507.4|19
1730288530000|2024-10-30 11:42:10|109535.1|109510.1|109535.7|109510.7|109537.7|109512.7|109534.4|109509.4|29
1730288540000|2024-10-30 11:42:20|109536.3|109511.3|109532.1|109507.1|109536.3|109511.3|109532.1|109507.1|22
1730288550000|2024-10-30 11:42:30|109532.3|109507.3|109537.3|109512.3|109537.8|109512.8|109532.3|109507.3|18
1730288560000|2024-10-30 11:42:40|109537.5|109512.5|109537.2|109512.2|109539.6|109514.6|109536.7|109511.7|15
1730288570000|2024-10-30 11:42:50|109537.7|109512.7|109538.3|109513.3|109538.5|109513.5|109534.1|109509.1|35
1730288580000|2024-10-30 11:43:00|109537.5|109512.5|109537.2|109512.2|109537.5|109512.5|109536.3|109511.3|14
1730288590000|2024-10-30 11:43:10|109536.4|109511.4|109537.7|109512.7|109538.8|109513.8|109536.4|109511.4|25
1730288600000|2024-10-30 11:43:20|109536.9|109511.9|109537.3|109512.3|109538|109513|109536.5|109511.5|22
1730288610000|2024-10-30 11:43:30|109538.1|109513.1|109538.4|109513.4|109540|109515|109537.2|109512.2|19
1730288620000|2024-10-30 11:43:40|109538.8|109513.8|109558.8|109533.8|109560.7|109535.7|109538.7|109513.7|23
1730288630000|2024-10-30 11:43:50|109558.7|109533.7|109562.2|109537.2|109563.5|109538.5|109558.7|109533.7|24
1730288640000|2024-10-30 11:44:00|109562.5|109537.5|109568.2|109543.2|109568.6|109543.6|109562.5|109537.5|23
1730288650000|2024-10-30 11:44:10|109567.8|109542.8|109569.6|109544.6|109569.6|109544.6|109564.6|109539.6|23
1730288660000|2024-10-30 11:44:20|109570.3|109545.3|109567.4|109542.4|109570.6|109545.6|109567.3|109542.3|20
1730288670000|2024-10-30 11:44:30|109567.1|109542.1|109569.6|109544.6|109570.1|109545.1|109565.1|109540.1|22
1730288680000|2024-10-30 11:44:40|109570.5|109545.5|109565.3|109540.3|109570.5|109545.5|109565.1|109540.1|25
1730288690000|2024-10-30 11:44:50|109565.5|109540.5|109564.5|109539.5|109565.5|109540.5|109562.3|109537.3|20
1730288700000|2024-10-30 11:45:00|109564.6|109539.6|109566.1|109541.1|109566.8|109541.8|109563.7|109538.7|15
1730288710000|2024-10-30 11:45:10|109566.3|109541.3|109566.2|109541.2|109566.9|109541.9|109565.8|109540.8|10
1730288720000|2024-10-30 11:45:20|109565.8|109540.8|109565.9|109540.9|109566.5|109541.5|109565.4|109540.4|11
1730288730000|2024-10-30 11:45:30|109565.8|109540.8|109568.8|109543.8|109569.6|109544.6|109565.6|109540.6|13
1730288740000|2024-10-30 11:45:40|109568.4|109543.4|109570.6|109545.6|109570.6|109545.6|109562.9|109537.9|24
1730288750000|2024-10-30 11:45:50|109570|109545|109571.6|109546.6|109572.6|109547.6|109568.7|109543.7|28
1730288760000|2024-10-30 11:46:00|109572.1|109547.1|109575.4|109550.4|109576.4|109551.4|109572.1|109547.1|26
1730288770000|2024-10-30 11:46:10|109575.8|109550.8|109575.5|109550.5|109576.7|109551.7|109575.2|109550.2|17
1730288780000|2024-10-30 11:46:20|109575.7|109550.7|109573.1|109548.1|109575.7|109550.7|109572.7|109547.7|18
1730288790000|2024-10-30 11:46:30|109573.3|109548.3|109574.9|109549.9|109576.9|109551.9|109573.1|109548.1|22
1730288800000|2024-10-30 11:46:40|109574.8|109549.8|109572.7|109547.7|109574.8|109549.8|109572.5|109547.5|15
1730288810000|2024-10-30 11:46:50|109573.1|109548.1|109568.4|109543.4|109573.1|109548.1|109568.4|109543.4|17
1730288820000|2024-10-30 11:47:00|109568.3|109543.3|109566.7|109541.7|109568.3|109543.3|109565.2|109540.2|23
1730288830000|2024-10-30 11:47:10|109566.1|109541.1|109565.6|109540.6|109566.8|109541.8|109565.3|109540.3|11
1730288840000|2024-10-30 11:47:20|109565.3|109540.3|109565.4|109540.4|109565.7|109540.7|109565.3|109540.3|3
1730288850000|2024-10-30 11:47:30|109565.7|109540.7|109566.9|109541.9|109568.3|109543.3|109565.3|109540.3|10
1730288860000|2024-10-30 11:47:40|109567.1|109542.1|109566.1|109541.1|109568.7|109543.7|109566|109541|14
1730288870000|2024-10-30 11:47:50|109566.5|109541.5|109566.8|109541.8|109567.3|109542.3|109564.5|109539.5|17
1730288880000|2024-10-30 11:48:00|109567.2|109542.2|109571.4|109546.4|109572.1|109547.1|109567.2|109542.2|18
1730288890000|2024-10-30 11:48:10|109571.3|109546.3|109572.6|109547.6|109573|109548|109570|109545|22
1730288900000|2024-10-30 11:48:20|109572.7|109547.7|109601.7|109576.7|109602.4|109577.4|109572.2|109547.2|41
1730288910000|2024-10-30 11:48:30|109602|109577|109601.5|109576.5|109602.9|109577.9|109601|109576|25
1730288920000|2024-10-30 11:48:40|109601.4|109576.4|109599.5|109574.5|109605.3|109580.3|109599.5|109574.5|31
1730288930000|2024-10-30 11:48:50|109599.6|109574.6|109599.3|109574.3|109599.7|109574.7|109597.6|109572.6|27
1730288940000|2024-10-30 11:49:00|109599.2|109574.2|109599.6|109574.6|109600.8|109575.8|109598.5|109573.5|23
1730288950000|2024-10-30 11:49:10|109599.9|109574.9|109602.5|109577.5|109604.3|109579.3|109599.6|109574.6|23
1730288960000|2024-10-30 11:49:20|109603.5|109578.5|109600|109575|109603.5|109578.5|109598.3|109573.3|39
1730288970000|2024-10-30 11:49:30|109600.7|109575.7|109609.8|109584.8|109610.5|109585.5|109600.7|109575.7|32
1730288980000|2024-10-30 11:49:40|109610.2|109585.2|109610.7|109585.7|109613|109588|109609.5|109584.5|30
1730288990000|2024-10-30 11:49:50|109610.8|109585.8|109613.5|109588.5|109613.9|109588.9|109610|109585|23
1730289000000|2024-10-30 11:50:00|109613.9|109588.9|109615.7|109590.7|109617.2|109592.2|109613.8|109588.8|20
1730289010000|2024-10-30 11:50:10|109615.4|109590.4|109615.8|109590.8|109620.9|109595.9|109613.6|109588.6|35
1730289020000|2024-10-30 11:50:20|109615.1|109590.1|109614.2|109589.2|109615.1|109590.1|109614|109589|13
1730289030000|2024-10-30 11:50:30|109614.5|109589.5|109622.3|109597.3|109622.3|109597.3|109614.5|109589.5|23
1730289040000|2024-10-30 11:50:40|109620.5|109595.5|109625.2|109600.2|109627|109602|109620.5|109595.5|36
1730289050000|2024-10-30 11:50:50|109625.4|109600.4|109624.6|109599.6|109625.4|109600.4|109623.4|109598.4|29
1730289060000|2024-10-30 11:51:00|109624.5|109599.5|109624.3|109599.3|109625.6|109600.6|109623.8|109598.8|17
1730289070000|2024-10-30 11:51:10|109624.4|109599.4|109623.5|109598.5|109624.7|109599.7|109622.4|109597.4|14
1730289080000|2024-10-30 11:51:20|109623.1|109598.1|109624.4|109599.4|109628.5|109603.5|109620.9|109595.9|24
1730289090000|2024-10-30 11:51:30|109623.8|109598.8|109623.2|109598.2|109624|109599|109622.6|109597.6|15
1730289100000|2024-10-30 11:51:40|109623.3|109598.3|109623.2|109598.2|109624|109599|109622.9|109597.9|19
1730289110000|2024-10-30 11:51:50|109623.4|109598.4|109622.5|109597.5|109623.4|109598.4|109622.5|109597.5|9
1730289120000|2024-10-30 11:52:00|109623.1|109598.1|109624|109599|109624|109599|109621.5|109596.5|22
1730289130000|2024-10-30 11:52:10|109623.1|109598.1|109623.8|109598.8|109624.6|109599.6|109623.1|109598.1|14
1730289140000|2024-10-30 11:52:20|109623.6|109598.6|109624.5|109599.5|109624.6|109599.6|109622.8|109597.8|20
1730289150000|2024-10-30 11:52:30|109625.1|109600.1|109620.5|109595.5|109625.1|109600.1|109620.2|109595.2|19
1730289160000|2024-10-30 11:52:40|109619.8|109594.8|109621.6|109596.6|109622.5|109597.5|109619.7|109594.7|13
1730289170000|2024-10-30 11:52:50|109621.7|109596.7|109622.8|109597.8|109622.9|109597.9|109621.6|109596.6|10
1730289180000|2024-10-30 11:53:00|109622.7|109597.7|109632.8|109607.8|109635.6|109610.6|109622.7|109597.7|25
1730289190000|2024-10-30 11:53:10|109632.2|109607.2|109631.1|109606.1|109632.2|109607.2|109631.1|109606.1|14
1730289200000|2024-10-30 11:53:20|109631.4|109606.4|109633.5|109608.5|109636.6|109611.6|109631.4|109606.4|17
1730289210000|2024-10-30 11:53:30|109633.4|109608.4|109631.7|109606.7|109633.4|109608.4|109629.9|109604.9|17
1730289220000|2024-10-30 11:53:40|109631.4|109606.4|109632.4|109607.4|109633.3|109608.3|109629.9|109604.9|17
1730289230000|2024-10-30 11:53:50|109632.9|109607.9|109632.5|109607.5|109633.4|109608.4|109632.2|109607.2|16
1730289240000|2024-10-30 11:54:00|109631.5|109606.5|109631.9|109606.9|109633.5|109608.5|109630.5|109605.5|20
1730289250000|2024-10-30 11:54:10|109631.8|109606.8|109629.2|109604.2|109631.8|109606.8|109629.1|109604.1|17
1730289260000|2024-10-30 11:54:20|109628.2|109603.2|109629.5|109604.5|109629.5|109604.5|109628.1|109603.1|14
1730289270000|2024-10-30 11:54:30|109629.3|109604.3|109629.3|109604.3|109629.3|109604.3|109627.2|109602.2|16
1730289280000|2024-10-30 11:54:40|109628.4|109603.4|109628.9|109603.9|109629.8|109604.8|109628.4|109603.4|9
1730289290000|2024-10-30 11:54:50|109629.4|109604.4|109628|109603|109629.4|109604.4|109628|109603|10
1730289300000|2024-10-30 11:55:00|109628.8|109603.8|109622.4|109597.4|109628.8|109603.8|109622.2|109597.2|10
1730289310000|2024-10-30 11:55:10|109622.2|109597.2|109619.3|109594.3|109622.2|109597.2|109619.3|109594.3|13
1730289320000|2024-10-30 11:55:20|109620.8|109595.8|109645.3|109620.3|109648.3|109623.3|109618.7|109593.7|29
1730289330000|2024-10-30 11:55:30|109645.1|109620.1|109647.8|109622.8|109648.5|109623.5|109645.1|109620.1|24
1730289340000|2024-10-30 11:55:40|109648.2|109623.2|109647.4|109622.4|109648.4|109623.4|109647.1|109622.1|13
1730289350000|2024-10-30 11:55:50|109648|109623|109644.8|109619.8|109648.1|109623.1|109644.8|109619.8|14
1730289360000|2024-10-30 11:56:00|109645|109620|109634.7|109609.7|109645|109620|109633.9|109608.9|25
1730289370000|2024-10-30 11:56:10|109634.8|109609.8|109635.1|109610.1|109635.2|109610.2|109633.2|109608.2|11
1730289380000|2024-10-30 11:56:20|109635.5|109610.5|109635.1|109610.1|109636.6|109611.6|109635.1|109610.1|6
1730289390000|2024-10-30 11:56:30|109635.2|109610.2|109630.1|109605.1|109635.3|109610.3|109629.7|109604.7|11
1730289400000|2024-10-30 11:56:40|109630.3|109605.3|109605.4|109580.4|109630.9|109605.9|109604.6|109579.6|21
1730289410000|2024-10-30 11:56:50|109605.2|109580.2|109608.1|109583.1|109611.1|109586.1|109604.8|109579.8|20
1730289420000|2024-10-30 11:57:00|109607|109582|109612.3|109587.3|109612.8|109587.8|109593.4|109568.4|34
1730289430000|2024-10-30 11:57:10|109612.2|109587.2|109601.2|109576.2|109612.4|109587.4|109601|109576|29
1730289440000|2024-10-30 11:57:20|109600.8|109575.8|109598.9|109573.9|109600.8|109575.8|109598.6|109573.6|20
1730289450000|2024-10-30 11:57:30|109599.4|109574.4|109603.1|109578.1|109603.4|109578.4|109599.4|109574.4|25
1730289460000|2024-10-30 11:57:40|109603.4|109578.4|109601|109576|109605.2|109580.2|109600.7|109575.7|25
1730289470000|2024-10-30 11:57:50|109600.7|109575.7|109601.8|109576.8|109602|109577|109599.8|109574.8|12
1730289480000|2024-10-30 11:58:00|109602|109577|109607.3|109582.3|109607.7|109582.7|109602|109577|19
1730289490000|2024-10-30 11:58:10|109607.6|109582.6|109608.5|109583.5|109610.4|109585.4|109607.6|109582.6|22
1730289500000|2024-10-30 11:58:20|109608.1|109583.1|109597.4|109572.4|109608.1|109583.1|109597.2|109572.2|21
1730289510000|2024-10-30 11:58:30|109596.2|109571.2|109593.1|109568.1|109597.7|109572.7|109593.1|109568.1|22
1730289520000|2024-10-30 11:58:40|109593.4|109568.4|109604|109579|109604.7|109579.7|109592.6|109567.6|24
1730289530000|2024-10-30 11:58:50|109604.6|109579.6|109607.3|109582.3|109611.9|109586.9|109604.6|109579.6|29
1730289540000|2024-10-30 11:59:00|109607.6|109582.6|109605|109580|109607.6|109582.6|109604.1|109579.1|26
1730289550000|2024-10-30 11:59:10|109604.3|109579.3|109605|109580|109607.1|109582.1|109604.3|109579.3|19
1730289560000|2024-10-30 11:59:20|109605.1|109580.1|109597.4|109572.4|109605.1|109580.1|109596.8|109571.8|17
1730289570000|2024-10-30 11:59:30|109597.2|109572.2|109596.5|109571.5|109597.2|109572.2|109595.9|109570.9|12
1730289580000|2024-10-30 11:59:40|109596.4|109571.4|109621.8|109596.8|109622.9|109597.9|109596.2|109571.2|40
1730289590000|2024-10-30 11:59:50|109622.1|109597.1|109632|109607|109632|109607|109619.1|109594.1|42
1730289600000|2024-10-30 12:00:00|109636.7|109611.7|109661.4|109611.4|109661.6|109611.7|109636.7|109603.8|43
1730289610000|2024-10-30 12:00:10|109661.9|109611.9|109658.6|109608.6|109661.9|109611.9|109654.8|109604.8|39
1730289620000|2024-10-30 12:00:20|109658.3|109608.3|109653.9|109603.9|109658.3|109608.3|109653|109603|13
1730289630000|2024-10-30 12:00:30|109652.6|109602.6|109656.2|109606.2|109657|109607|109651.2|109601.2|27
1730289640000|2024-10-30 12:00:40|109656.4|109606.4|109657|109607|109657.2|109607.2|109655|109605|35
1730289650000|2024-10-30 12:00:50|109656.3|109606.3|109654.5|109604.5|109666.7|109634.6|109654.5|109604.5|47
1730289660000|2024-10-30 12:01:00|109653.9|109603.9|109655.8|109605.8|109657.2|109607.2|109648.5|109598.5|44
1730289670000|2024-10-30 12:01:10|109655.3|109605.3|109645.2|109595.2|109655.5|109605.5|109645.2|109595.2|37
1730289680000|2024-10-30 12:01:20|109645.3|109595.3|109643.1|109593.1|109647.7|109597.7|109641.7|109591.7|32
1730289690000|2024-10-30 12:01:30|109643.6|109593.6|109644|109594|109645.1|109595.1|109642.9|109592.9|19
1730289700000|2024-10-30 12:01:40|109643.1|109593.1|109638.1|109588.1|109643.2|109593.2|109635|109585|33
1730289710000|2024-10-30 12:01:50|109638|109588|109644.3|109594.3|109644.5|109594.5|109638|109588|29
1730289720000|2024-10-30 12:02:00|109643.7|109593.7|109637|109587|109644.3|109594.3|109637|109587|31
1730289730000|2024-10-30 12:02:10|109637.5|109587.5|109640|109590|109642.4|109592.4|109636.2|109586.2|37
1730289740000|2024-10-30 12:02:20|109639.1|109589.1|109630.8|109605.8|109641.1|109606.4|109625.9|109588.6|34
1730289750000|2024-10-30 12:02:30|109632.1|109607.1|109629.6|109604.6|109634.2|109609.2|109627.4|109602.4|29
1730289760000|2024-10-30 12:02:40|109629.7|109604.7|109631.1|109606.1|109632.1|109607.1|109629.7|109604.7|14
1730289770000|2024-10-30 12:02:50|109630.5|109605.5|109629.6|109604.6|109631.7|109606.7|109629.6|109604.6|15
1730289780000|2024-10-30 12:03:00|109629.8|109604.8|109632.2|109607.2|109632.2|109607.2|109629.1|109604.1|18
1730289790000|2024-10-30 12:03:10|109632.6|109607.6|109638.2|109613.2|109639.9|109614.9|109632.6|109607.6|24
1730289800000|2024-10-30 12:03:20|109637.1|109612.1|109632.5|109607.5|109637.3|109612.3|109632.5|109607.5|12
1730289810000|2024-10-30 12:03:30|109632.8|109607.8|109629.2|109604.2|109632.8|109607.8|109629.2|109604.2|11
1730289820000|2024-10-30 12:03:40|109629.3|109604.3|109632.6|109607.6|109633.4|109608.4|109629.2|109604.2|24
1730289830000|2024-10-30 12:03:50|109632.3|109607.3|109626.7|109601.7|109632.3|109607.3|109626|109601|22
1730289840000|2024-10-30 12:04:00|109626.5|109601.5|109631|109606|109631|109606|109626.5|109601.5|23
1730289850000|2024-10-30 12:04:10|109631.1|109606.1|109630.7|109605.7|109632|109607|109630.1|109605.1|21
1730289860000|2024-10-30 12:04:20|109631.2|109606.2|109624.4|109599.4|109631.2|109606.2|109622.9|109597.9|44
1730289870000|2024-10-30 12:04:30|109624.5|109599.5|109638.9|109588.9|109639.3|109599.7|109622.9|109586.5|33
1730289880000|2024-10-30 12:04:40|109639.9|109589.9|109626.8|109601.8|109640.4|109602.6|109625.7|109586.8|28
1730289890000|2024-10-30 12:04:50|109626|109601|109624.6|109599.6|109626|109601|109622.2|109597.2|22
1730289900000|2024-10-30 12:05:00|109624|109599|109622.5|109597.5|109624.3|109599.3|109618.7|109593.7|28
1730289910000|2024-10-30 12:05:10|109622.7|109597.7|109619.8|109594.8|109635.5|109598.4|109619.8|109580.3|38
1730289920000|2024-10-30 12:05:20|109619.7|109594.7|109627.1|109602.1|109627.1|109602.1|109619.7|109594.7|27
1730289930000|2024-10-30 12:05:30|109626.9|109601.9|109626.2|109601.2|109629.6|109604.6|109623|109598|30
1730289940000|2024-10-30 12:05:40|109625.7|109600.7|109634.1|109584.1|109636|109601.3|109620.7|109582.7|46
1730289950000|2024-10-30 12:05:50|109635.1|109585.1|109620.9|109595.9|109635.8|109595.9|109620.9|109581.4|42
1730289960000|2024-10-30 12:06:00|109620.2|109595.2|109634.4|109584.4|109635.1|109595.2|109620.2|109582.8|35
1730289970000|2024-10-30 12:06:10|109634.8|109584.8|109635.3|109585.3|109636.9|109586.9|109633.2|109583.2|19
1730289980000|2024-10-30 12:06:20|109634.1|109584.1|109645.6|109620.6|109646.9|109621.9|109632|109582|39
1730289990000|2024-10-30 12:06:30|109645.9|109620.9|109650.6|109600.6|109650.6|109620.9|109637|109600.6|14
1730290000000|2024-10-30 12:06:40|109650.4|109600.4|109618.4|109568.4|109650.4|109600.4|109614.2|109568.4|46
1730290010000|2024-10-30 12:06:50|109618.6|109568.6|109617.4|109567.4|109621.1|109571.1|109616.7|109566.7|26
1730290020000|2024-10-30 12:07:00|109618.4|109568.4|109619|109569|109619.6|109569.6|109618.4|109568.4|17
1730290030000|2024-10-30 12:07:10|109618.9|109568.9|109618.8|109568.8|109619|109569|109618.5|109568.5|7
1730290040000|2024-10-30 12:07:20|109618.9|109568.9|109612|109587|109625.3|109587.8|109612|109568.9|19
1730290050000|2024-10-30 12:07:30|109612.6|109587.6|109605.2|109580.2|109612.6|109587.6|109603.7|109578.7|30
1730290060000|2024-10-30 12:07:40|109605.7|109580.7|109599.5|109574.5|109605.7|109580.7|109597.9|109572.9|35
1730290070000|2024-10-30 12:07:50|109599.6|109574.6|109599.2|109574.2|109600.1|109575.1|109598.7|109573.7|13
1730290080000|2024-10-30 12:08:00|109600.1|109575.1|109602.5|109577.5|109603.9|109578.9|109597.9|109572.9|35
1730290090000|2024-10-30 12:08:10|109602.6|109577.6|109611|109586|109611.3|109586.3|109602.6|109577.6|22
1730290100000|2024-10-30 12:08:20|109610.1|109585.1|109609.5|109584.5|109610.6|109585.6|109607.7|109582.7|24
1730290110000|2024-10-30 12:08:30|109609.7|109584.7|109602.9|109577.9|109610.4|109585.4|109602.7|109577.7|20
1730290120000|2024-10-30 12:08:40|109602.8|109577.8|109600.9|109575.9|109604.4|109579.4|109600.9|109575.9|21
1730290130000|2024-10-30 12:08:50|109600.7|109575.7|109597.6|109572.6|109600.7|109575.7|109597.2|109572.2|14
1730290140000|2024-10-30 12:09:00|109597.4|109572.4|109598.3|109573.3|109599.2|109574.2|109597.3|109572.3|11
1730290150000|2024-10-30 12:09:10|109597.3|109572.3|109596.4|109571.4|109598.2|109573.2|109596.4|109571.4|13
1730290160000|2024-10-30 12:09:20|109596|109571|109596|109571|109597.6|109572.6|109595.8|109570.8|12
1730290170000|2024-10-30 12:09:30|109595.9|109570.9|109597.9|109572.9|109598.4|109573.4|109595.9|109570.9|10
1730290180000|2024-10-30 12:09:40|109599.2|109574.2|109607.9|109582.9|109607.9|109582.9|109597.7|109572.7|27
1730290190000|2024-10-30 12:09:50|109607.1|109582.1|109612.7|109587.7|109614.3|109589.3|109607.1|109582.1|17
1730290200000|2024-10-30 12:10:00|109613|109588|109624|109599|109624|109599|109612.5|109587.5|27
1730290210000|2024-10-30 12:10:10|109623.9|109598.9|109626.5|109601.5|109626.5|109601.5|109623.9|109598.9|14
1730290220000|2024-10-30 12:10:20|109626.1|109601.1|109618.8|109593.8|109626.1|109601.1|109618.6|109593.6|17
1730290230000|2024-10-30 12:10:30|109618.7|109593.7|109608.3|109583.3|109618.7|109593.7|109608.3|109583.3|19
1730290240000|2024-10-30 12:10:40|109608.8|109583.8|109611.6|109586.6|109611.7|109586.7|109608.8|109583.8|13
1730290250000|2024-10-30 12:10:50|109611.4|109586.4|109608.1|109583.1|109611.4|109586.4|109605.8|109580.8|12
1730290260000|2024-10-30 12:11:00|109608.2|109583.2|109609.1|109584.1|109609.8|109584.8|109608.1|109583.1|20
1730290270000|2024-10-30 12:11:10|109609|109584|109609.6|109584.6|109609.9|109584.9|109608.8|109583.8|17
1730290280000|2024-10-30 12:11:20|109609.7|109584.7|109610.7|109585.7|109611|109586|109608.4|109583.4|15
1730290290000|2024-10-30 12:11:30|109611|109586|109610.1|109585.1|109611|109586|109609|109584|15
1730290300000|2024-10-30 12:11:40|109610.3|109585.3|109610.8|109585.8|109611|109586|109610.2|109585.2|12
1730290310000|2024-10-30 12:11:50|109611.3|109586.3|109611.9|109586.9|109613.4|109588.4|109610.4|109585.4|25
1730290320000|2024-10-30 12:12:00|109612.2|109587.2|109613.4|109588.4|109613.4|109588.4|109612.2|109587.2|15
1730290330000|2024-10-30 12:12:10|109613.7|109588.7|109613.8|109588.8|109614.1|109589.1|109613.1|109588.1|11
1730290340000|2024-10-30 12:12:20|109614|109589|109617.8|109592.8|109618.4|109593.4|109614|109589|7
1730290350000|2024-10-30 12:12:30|109616.5|109591.5|109616.9|109591.9|109617.4|109592.4|109616.5|109591.5|9
1730290360000|2024-10-30 12:12:40|109617.1|109592.1|109617.9|109592.9|109618|109593|109617.1|109592.1|8
1730290370000|2024-10-30 12:12:50|109617.5|109592.5|109618.8|109593.8|109618.8|109593.8|109617.4|109592.4|11
1730290380000|2024-10-30 12:13:00|109618.1|109593.1|109636.5|109586.5|109644.7|109594.7|109618.1|109581.2|23
1730290390000|2024-10-30 12:13:10|109636.6|109586.6|109638.2|109588.2|109640.4|109590.4|109636.6|109586.6|18
1730290400000|2024-10-30 12:13:20|109637.2|109587.2|109635.8|109585.8|109638.7|109588.7|109635.8|109585.8|25
1730290410000|2024-10-30 12:13:30|109636.1|109586.1|109625.3|109575.3|109636.1|109586.1|109625.3|109575.3|32
1730290420000|2024-10-30 12:13:40|109625|109575|109631.1|109581.1|109633.9|109583.9|109623.8|109573.8|35
1730290430000|2024-10-30 12:13:50|109631.3|109581.3|109636.3|109586.3|109636.3|109586.3|109629.6|109579.6|13
1730290440000|2024-10-30 12:14:00|109633.4|109583.4|109628.3|109578.3|109634.3|109584.3|109628.3|109578.3|37
1730290450000|2024-10-30 12:14:10|109628.1|109578.1|109622.5|109572.5|109632.7|109582.7|109621.7|109571.7|44
1730290460000|2024-10-30 12:14:20|109622.1|109572.1|109631.6|109581.6|109633.7|109583.7|109622|109572|25
1730290470000|2024-10-30 12:14:30|109632.5|109582.5|109632.8|109582.8|109636.4|109586.4|109628.2|109578.2|47
1730290480000|2024-10-30 12:14:40|109635.9|109585.9|109635.5|109585.5|109684.6|109598.6|109622.7|109523.2|63
1730290490000|2024-10-30 12:14:50|109635.4|109585.4|109688.5|109488.5|109705.2|109585.4|109635.4|109488.5|36
1730290500000|2024-10-30 12:15:00|109680.9|109480.9|109833.7|109633.7|109840.2|109640.2|109674.6|109474.6|58
1730290510000|2024-10-30 12:15:10|109832.9|109632.9|109834.2|109634.2|109835.3|109635.3|109791.4|109591.4|73
1730290520000|2024-10-30 12:15:20|109833.9|109633.9|109766.9|109716.9|109838.9|109730.9|109761.6|109614.8|69
1730290530000|2024-10-30 12:15:30|109774.4|109724.4|109849.6|109708.3|109850.4|109739.4|109772.3|109672.1|66
1730290540000|2024-10-30 12:15:40|109851|109706.5|109752.2|109702.2|109851|109731.9|109750.1|109690.4|59
1730290550000|2024-10-30 12:15:50|109749.6|109699.6|109758.2|109708.2|109785.8|109708.2|109747.7|109658.1|39
1730290560000|2024-10-30 12:16:00|109755.6|109705.6|109755.3|109705.3|109761|109711|109750|109700|53
1730290570000|2024-10-30 12:16:10|109754.3|109704.3|109748.4|109698.4|109757.7|109707.7|109746.8|109696.8|51
1730290580000|2024-10-30 12:16:20|109748.3|109698.3|109756|109706|109759.5|109709.5|109745.5|109695.5|61
1730290590000|2024-10-30 12:16:30|109755.9|109705.9|109757.2|109707.2|109758.7|109708.7|109739.9|109689.9|50
1730290600000|2024-10-30 12:16:40|109754.8|109704.8|109756.4|109706.4|109758.2|109708.2|109750.4|109700.4|44
1730290610000|2024-10-30 12:16:50|109754.8|109704.8|109755.8|109705.8|109760.1|109719.2|109744.2|109702.2|32
1730290620000|2024-10-30 12:17:00|109756|109706|109791.3|109741.3|109806.3|109756.3|109751.7|109701.7|51
1730290630000|2024-10-30 12:17:10|109791.6|109741.6|109807.8|109757.8|109807.8|109757.8|109791.4|109741.4|48
1730290640000|2024-10-30 12:17:20|109807.5|109757.5|109815.8|109765.8|109815.8|109765.8|109807.2|109757.2|47
1730290650000|2024-10-30 12:17:30|109814.9|109764.9|109811.5|109761.5|109816|109766|109808.9|109758.9|44
1730290660000|2024-10-30 12:17:40|109812.3|109762.3|109816.6|109766.6|109816.6|109766.6|109807.5|109757.5|37
1730290670000|2024-10-30 12:17:50|109815.8|109765.8|109813.3|109763.3|109815.8|109765.8|109810.4|109760.4|33
1730290680000|2024-10-30 12:18:00|109815.3|109765.3|109821|109771|109834.4|109784.4|109815.1|109765.1|62
1730290690000|2024-10-30 12:18:10|109820.5|109770.5|109821.8|109771.8|109822|109772|109812.7|109762.7|49
1730290700000|2024-10-30 12:18:20|109821.2|109771.2|109810.8|109760.8|109823.6|109773.6|109810.8|109760.8|58
1730290710000|2024-10-30 12:18:30|109814|109764|109816|109766|109818.2|109768.2|109810.6|109760.6|50
1730290720000|2024-10-30 12:18:40|109815.1|109765.1|109809.9|109759.9|109815.1|109765.1|109796.5|109746.5|62
1730290730000|2024-10-30 12:18:50|109810.1|109760.1|109806.8|109756.8|109811.1|109761.1|109805.1|109755.1|42
1730290740000|2024-10-30 12:19:00|109806.9|109756.9|109801.5|109751.5|109811.5|109761.5|109801.2|109751.2|45
1730290750000|2024-10-30 12:19:10|109801.7|109751.7|109811.5|109761.5|109813.1|109774.4|109798.3|109748.3|55
1730290760000|2024-10-30 12:19:20|109811.8|109761.8|109804.5|109754.5|109811.8|109761.8|109800.9|109750.9|51
1730290770000|2024-10-30 12:19:30|109804.7|109754.7|109811.7|109761.7|109818.3|109768.3|109804.7|109754.7|40
1730290780000|2024-10-30 12:19:40|109812.8|109762.8|109821.8|109771.8|109821.9|109771.9|109807.5|109757.5|34
1730290790000|2024-10-30 12:19:50|109822.4|109772.4|109827.6|109777.6|109827.6|109777.6|109816.9|109766.9|40
1730290800000|2024-10-30 12:20:00|109827.7|109777.7|109816.8|109766.8|109833.9|109796.8|109816.8|109766.8|53
1730290810000|2024-10-30 12:20:10|109816.9|109766.9|109807.1|109782.1|109820.6|109786.5|109804|109766.9|40
1730290820000|2024-10-30 12:20:20|109806.8|109781.8|109809.3|109784.3|109813.1|109788.1|109806.8|109781.8|29
1730290830000|2024-10-30 12:20:30|109808.7|109783.7|109801.9|109776.9|109809|109784|109799.7|109774.7|35
1730290840000|2024-10-30 12:20:40|109801.8|109776.8|109798.1|109773.1|109803.2|109778.2|109798.1|109773.1|32
1730290850000|2024-10-30 12:20:50|109798.4|109773.4|109805.2|109780.2|109805.2|109780.2|109798.4|109773.4|21
1730290860000|2024-10-30 12:21:00|109804.8|109779.8|109828.2|109803.2|109831.7|109806.7|109804.8|109779.8|41
1730290870000|2024-10-30 12:21:10|109827.8|109802.8|109829.8|109804.8|109847|109809.9|109827.8|109792.5|41
1730290880000|2024-10-30 12:21:20|109829.9|109804.9|109827.9|109802.9|109829.9|109804.9|109824.5|109799.5|43
1730290890000|2024-10-30 12:21:30|109827.3|109802.3|109826.1|109801.1|109827.9|109802.9|109824.4|109799.4|35
1730290900000|2024-10-30 12:21:40|109827.1|109802.1|109824.1|109799.1|109836.4|109804.3|109817.6|109780.7|46
1730290910000|2024-10-30 12:21:50|109825.1|109800.1|109827.7|109802.7|109830.7|109805.7|109824.3|109799.3|32
1730290920000|2024-10-30 12:22:00|109827.5|109802.5|109831.8|109806.8|109835.7|109810.7|109826|109801|36
1730290930000|2024-10-30 12:22:10|109832|109807|109829.8|109804.8|109837.3|109812.3|109828.9|109803.9|36
1730290940000|2024-10-30 12:22:20|109829.7|109804.7|109829|109804|109834|109809|109829|109804|32
1730290950000|2024-10-30 12:22:30|109827.5|109802.5|109841|109816|109841|109816|109826.2|109801.2|27
1730290960000|2024-10-30 12:22:40|109840.4|109815.4|109867.3|109842.3|109867.6|109842.6|109839.3|109814.3|33
1730290970000|2024-10-30 12:22:50|109866.2|109841.2|109856.4|109831.4|109866.7|109841.7|109852.2|109827.2|36
1730290980000|2024-10-30 12:23:00|109855.8|109830.8|109874.3|109849.3|109875.3|109850.3|109855.6|109830.6|38
1730290990000|2024-10-30 12:23:10|109874.1|109849.1|109875.9|109850.9|109879.7|109854.7|109873.7|109848.7|37
1730291000000|2024-10-30 12:23:20|109875.5|109850.5|109871.2|109846.2|109875.5|109850.5|109871.2|109846.2|31
1730291010000|2024-10-30 12:23:30|109871.5|109846.5|109869.5|109844.5|109871.5|109846.5|109866.5|109841.5|44
1730291020000|2024-10-30 12:23:40|109870.8|109845.8|109868.7|109843.7|109873.1|109848.1|109866.1|109841.1|39
1730291030000|2024-10-30 12:23:50|109866|109841|109872|109847|109872|109847|109866|109841|33
1730291040000|2024-10-30 12:24:00|109871.1|109846.1|109873.2|109848.2|109873.2|109848.2|109867.8|109842.8|31
1730291050000|2024-10-30 12:24:10|109874.2|109849.2|109873.9|109848.9|109885.2|109860.2|109870.2|109845.2|44
1730291060000|2024-10-30 12:24:20|109874.7|109849.7|109883.1|109858.1|109886.9|109861.9|109874.7|109849.7|28
1730291070000|2024-10-30 12:24:30|109884.1|109859.1|109888.1|109863.1|109889|109864|109882.5|109857.5|39
1730291080000|2024-10-30 12:24:40|109887.2|109862.2|109885.6|109860.6|109888.7|109863.7|109883|109858|38
1730291090000|2024-10-30 12:24:50|109885.8|109860.8|109892.6|109867.6|109892.6|109867.6|109885.8|109860.8|42
1730291100000|2024-10-30 12:25:00|109891.2|109866.2|109893.8|109843.8|109896|109866.2|109875.1|109841.9|59
1730291110000|2024-10-30 12:25:10|109893.6|109843.6|109872.4|109847.4|109893.7|109857.8|109865.9|109840.9|48
1730291120000|2024-10-30 12:25:20|109873.4|109848.4|109876.4|109851.4|109877.9|109852.9|109872.2|109847.2|46
1730291130000|2024-10-30 12:25:30|109875.5|109850.5|109875.5|109850.5|109875.5|109850.5|109871.1|109846.1|39
1730291140000|2024-10-30 12:25:40|109875.7|109850.7|109870.5|109845.5|109876|109851|109869.7|109844.7|34
1730291150000|2024-10-30 12:25:50|109872|109847|109871.8|109846.8|109875.1|109850.1|109869.9|109844.9|43
1730291160000|2024-10-30 12:26:00|109872.3|109847.3|109890.5|109840.5|109894.3|109852.3|109871.3|109835.8|45
1730291170000|2024-10-30 12:26:10|109890.4|109840.4|109893.8|109843.8|109893.9|109843.9|109887.4|109837.4|36
1730291180000|2024-10-30 12:26:20|109893.9|109843.9|109908.1|109858.1|109908.1|109858.1|109893.5|109843.5|58
1730291190000|2024-10-30 12:26:30|109908.2|109858.2|109877.4|109827.4|109910.7|109860.7|109877.4|109827.4|58
1730291200000|2024-10-30 12:26:40|109875.1|109825.1|109860.8|109810.8|109878.7|109828.7|109851.4|109801.4|54
1730291210000|2024-10-30 12:26:50|109859|109809|109859.8|109809.8|109862.5|109812.5|109848.8|109798.8|54
1730291220000|2024-10-30 12:27:00|109859.6|109809.6|109791.4|109766.4|109862.4|109812.4|109790.1|109765.1|50
1730291230000|2024-10-30 12:27:10|109790.8|109765.8|109832.1|109782.1|109832.1|109782.1|109790.1|109758.3|52
1730291240000|2024-10-30 12:27:20|109831.2|109781.2|109844.6|109794.6|109844.6|109794.6|109831.2|109781.2|26
1730291250000|2024-10-30 12:27:30|109844.8|109794.8|109846.9|109796.9|109850|109800|109843.2|109793.2|28
1730291260000|2024-10-30 12:27:40|109846.7|109796.7|109840.8|109790.8|109850.3|109800.3|109840.2|109790.2|28
1730291270000|2024-10-30 12:27:50|109841.6|109791.6|109840.9|109790.9|109843.3|109793.3|109839.8|109789.8|28
1730291280000|2024-10-30 12:28:00|109838.9|109788.9|109835.9|109785.9|109841.8|109791.8|109835.7|109785.7|41
1730291290000|2024-10-30 12:28:10|109837.3|109787.3|109829.5|109779.5|109837.9|109787.9|109829.5|109779.5|29
1730291300000|2024-10-30 12:28:20|109830.5|109780.5|109809|109759|109830.5|109780.5|109808.9|109758.9|40
1730291310000|2024-10-30 12:28:30|109813|109763|109806.6|109756.6|109813|109763|109806.3|109756.3|36
1730291320000|2024-10-30 12:28:40|109806.1|109756.1|109817.4|109767.4|109818.6|109768.6|109801.2|109751.2|40
1730291330000|2024-10-30 12:28:50|109821.1|109771.1|109830.8|109780.8|109830.8|109780.8|109819.6|109769.6|43
1730291340000|2024-10-30 12:29:00|109830|109780|109821.5|109771.5|109830.1|109780.1|109815.1|109765.1|38
1730291350000|2024-10-30 12:29:10|109821.8|109771.8|109828|109778|109831.4|109781.4|109818.9|109768.9|49
1730291360000|2024-10-30 12:29:20|109827.8|109777.8|109836.4|109786.4|109836.9|109786.9|109821.9|109771.9|70
1730291370000|2024-10-30 12:29:30|109836.5|109786.5|109836.2|109786.2|109839.8|109789.8|109834.3|109784.3|57
1730291380000|2024-10-30 12:29:40|109838.2|109788.2|109823.8|109773.8|109896.2|109790.9|109823.8|109719.6|61
1730291390000|2024-10-30 12:29:50|109824.1|109774.1|109900.1|109700.1|109910.9|109779.3|109823.6|109700.1|50
1730291400000|2024-10-30 12:30:00|109912.6|109712.6|109968.2|109768.2|109980.9|109780.9|109898.7|109698.7|51
1730291410000|2024-10-30 12:30:10|109968.3|109768.3|109893.2|109733.6|109968.3|109768.3|109885.8|109700.5|56
1730291420000|2024-10-30 12:30:20|109894|109728.5|109857.8|109807.8|109907.3|109817.2|109856.7|109702.7|51
1730291430000|2024-10-30 12:30:30|109908.3|109758.1|109899.8|109772.1|109908.8|109803.9|109850.1|109752.9|44
1730291440000|2024-10-30 12:30:40|109899.2|109771.4|109853.5|109803.5|109901.1|109808.2|109849.7|109760|53
1730291450000|2024-10-30 12:30:50|109891.9|109766.1|109868.7|109818.7|109894.2|109820.2|109851.3|109764.4|39
1730291460000|2024-10-30 12:31:00|109867.9|109817.9|109905.9|109775.1|109913.8|109819.8|109865.9|109772.8|36
1730291470000|2024-10-30 12:31:10|109905.8|109776|109860.7|109810.7|109905.8|109814.8|109852.2|109768.9|26
1730291480000|2024-10-30 12:31:20|109859.4|109809.4|109859.1|109809.1|109859.4|109809.4|109855.5|109805.5|19
1730291490000|2024-10-30 12:31:30|109860.3|109810.3|109854.7|109804.7|109860.3|109810.3|109845.2|109795.2|34
1730291500000|2024-10-30 12:31:40|109854.4|109804.4|109871.2|109821.2|109871.2|109821.2|109854|109804|37
1730291510000|2024-10-30 12:31:50|109872.4|109822.4|109870.4|109820.4|109877.1|109827.1|109864.9|109814.9|35
1730291520000|2024-10-30 12:32:00|109871.4|109821.4|109870.1|109820.1|109874.1|109824.1|109865.7|109815.7|37
1730291530000|2024-10-30 12:32:10|109867.2|109817.2|109868.8|109818.8|109871.9|109821.9|109866.2|109816.2|45
1730291540000|2024-10-30 12:32:20|109868.4|109818.4|109864.1|109814.1|109873.2|109823.2|109862.7|109812.7|51
1730291550000|2024-10-30 12:32:30|109863.9|109813.9|109853.1|109803.1|109864.2|109814.2|109852.2|109802.2|34
1730291560000|2024-10-30 12:32:40|109855|109805|109865.4|109815.4|109867.5|109817.5|109855|109805|56
1730291570000|2024-10-30 12:32:50|109865.7|109815.7|109865.8|109815.8|109870.3|109820.3|109859|109809|43
1730291580000|2024-10-30 12:33:00|109866.5|109816.5|109860.5|109810.5|109866.8|109816.8|109859.6|109809.6|37
1730291590000|2024-10-30 12:33:10|109860.4|109810.4|109855.8|109805.8|109860.4|109810.4|109854.9|109804.9|25
1730291600000|2024-10-30 12:33:20|109855.1|109805.1|109854.9|109804.9|109856.5|109806.5|109852.3|109802.3|37
1730291610000|2024-10-30 12:33:30|109855|109805|109845|109820|109857.3|109820.4|109839.9|109804.2|31
1730291620000|2024-10-30 12:33:40|109845.4|109820.4|109838.3|109813.3|109848.8|109823.8|109837.9|109812.9|40
1730291630000|2024-10-30 12:33:50|109837.8|109812.8|109848.3|109823.3|109854.2|109829.2|109837.8|109812.8|27
1730291640000|2024-10-30 12:34:00|109848.1|109823.1|109848.9|109823.9|109850.1|109825.1|109842.2|109817.2|41
1730291650000|2024-10-30 12:34:10|109848.8|109823.8|109842.5|109817.5|109849.5|109824.5|109840.7|109815.7|34
1730291660000|2024-10-30 12:34:20|109842.3|109817.3|109849.5|109824.5|109851.5|109826.5|109841.4|109816.4|27
1730291670000|2024-10-30 12:34:30|109850.8|109825.8|109849.6|109799.6|109853.6|109828.6|109845.3|109797.8|42
1730291680000|2024-10-30 12:34:40|109850|109800|109852|109802|109857|109807|109847.5|109797.5|52
1730291690000|2024-10-30 12:34:50|109850.9|109800.9|109842.2|109817.2|109856.2|109819|109840.6|109800.5|32
1730291700000|2024-10-30 12:35:00|109843.2|109818.2|109838.4|109813.4|109844.1|109819.1|109833.7|109808.7|46
1730291710000|2024-10-30 12:35:10|109837.5|109812.5|109860.1|109810.1|109860.1|109813.3|109830.7|109793.8|43
1730291720000|2024-10-30 12:35:20|109860.6|109810.6|109850.4|109800.4|109862|109812|109850.4|109800.4|32
1730291730000|2024-10-30 12:35:30|109850.8|109800.8|109835|109810|109852.8|109817.2|109835|109798|28
1730291740000|2024-10-30 12:35:40|109834.6|109809.6|109835.7|109810.7|109842.4|109817.4|109831.2|109806.2|41
1730291750000|2024-10-30 12:35:50|109836.8|109811.8|109853|109803|109853|109816.9|109831.8|109801.9|46
1730291760000|2024-10-30 12:36:00|109852|109802|109837.8|109812.8|109852.7|109813.5|109830.4|109794|41
1730291770000|2024-10-30 12:36:10|109837.1|109812.1|109805.9|109755.9|109837.5|109812.5|109805.9|109755.9|54
1730291780000|2024-10-30 12:36:20|109806.4|109756.4|109791.1|109766.1|109808.8|109766.6|109790.6|109751.4|39
1730291790000|2024-10-30 12:36:30|109790.1|109765.1|109807.7|109782.7|109808.2|109783.2|109790|109765|45
1730291800000|2024-10-30 12:36:40|109808.2|109783.2|109819.8|109794.8|109820.2|109795.2|109806|109781|39
1730291810000|2024-10-30 12:36:50|109818.8|109793.8|109824.7|109799.7|109824.7|109799.7|109817.8|109792.8|32
1730291820000|2024-10-30 12:37:00|109823.6|109798.6|109819.3|109794.3|109823.9|109798.9|109819.3|109794.3|33
1730291830000|2024-10-30 12:37:10|109820.6|109795.6|109819.9|109794.9|109821|109796|109814.8|109789.8|33
1730291840000|2024-10-30 12:37:20|109819.8|109794.8|109830.3|109805.3|109831.3|109806.3|109819.8|109794.8|33
1730291850000|2024-10-30 12:37:30|109829|109804|109824.9|109774.9|109829|109804|109807.5|109771.9|37
1730291860000|2024-10-30 12:37:40|109824.7|109774.7|109809.5|109784.5|109824.7|109788.6|109807.5|109770.5|32
1730291870000|2024-10-30 12:37:50|109809.9|109784.9|109809.6|109784.6|109810.4|109785.4|109808.2|109783.2|18
1730291880000|2024-10-30 12:38:00|109808.4|109783.4|109815.9|109765.9|109818.6|109784.9|109800.3|109765.5|56
1730291890000|2024-10-30 12:38:10|109805.9|109780.9|109797.9|109747.9|109809.1|109784.1|109797.9|109747.9|56
1730291900000|2024-10-30 12:38:20|109799.3|109749.3|109795|109770|109799.3|109770|109785.2|109749.3|35
1730291910000|2024-10-30 12:38:30|109794.9|109769.9|109784.5|109759.5|109797.2|109772.2|109778.2|109753.2|52
1730291920000|2024-10-30 12:38:40|109783.9|109758.9|109779.8|109754.8|109784|109759|109776.8|109751.8|66
1730291930000|2024-10-30 12:38:50|109779.7|109754.7|109790.2|109765.2|109793.6|109768.6|109779.7|109754.7|53
1730291940000|2024-10-30 12:39:00|109790.1|109765.1|109788|109763|109793.2|109768.2|109788|109763|45
1730291950000|2024-10-30 12:39:10|109788.2|109763.2|109787.3|109762.3|109791|109766|109786.1|109761.1|29
1730291960000|2024-10-30 12:39:20|109787.2|109762.2|109791.5|109766.5|109795.1|109770.1|109787.2|109762.2|30
1730291970000|2024-10-30 12:39:30|109791.1|109766.1|109789.5|109764.5|109795.6|109770.6|109785.4|109760.4|41
1730291980000|2024-10-30 12:39:40|109790.2|109765.2|109786.4|109761.4|109790.7|109765.7|109783.4|109758.4|41
1730291990000|2024-10-30 12:39:50|109786.6|109761.6|109772.6|109747.6|109786.6|109761.6|109768.4|109743.4|49
1730292000000|2024-10-30 12:40:00|109772.4|109747.4|109763.2|109738.2|109776.8|109751.8|109760.8|109735.8|61
1730292010000|2024-10-30 12:40:10|109763.3|109738.3|109747.2|109722.2|109769.1|109744.1|109743.3|109718.3|46
1730292020000|2024-10-30 12:40:20|109747.5|109722.5|109753.2|109728.2|109756.3|109731.3|109747.2|109722.2|50
1730292030000|2024-10-30 12:40:30|109752.1|109727.1|109768.8|109743.8|109769.9|109744.9|109752|109727|45
1730292040000|2024-10-30 12:40:40|109767.8|109742.8|109774.8|109749.8|109776.2|109751.2|109767.8|109742.8|35
1730292050000|2024-10-30 12:40:50|109775.3|109750.3|109789.4|109764.4|109789.5|109764.5|109775.3|109750.3|41
1730292060000|2024-10-30 12:41:00|109788.7|109763.7|109797|109772|109799|109774|109785.8|109760.8|52
1730292070000|2024-10-30 12:41:10|109799|109774|109786.5|109761.5|109801.3|109776.3|109782.9|109757.9|45
1730292080000|2024-10-30 12:41:20|109789|109764|109777.2|109752.2|109789|109764|109776.5|109751.5|54
1730292090000|2024-10-30 12:41:30|109776.1|109751.1|109783|109758|109783.4|109758.4|109775.4|109750.4|55
1730292100000|2024-10-30 12:41:40|109783.5|109758.5|109782.2|109757.2|109786.2|109761.2|109780.4|109755.4|25
1730292110000|2024-10-30 12:41:50|109782.4|109757.4|109800.1|109775.1|109802.4|109777.4|109782.4|109757.4|35
1730292120000|2024-10-30 12:42:00|109799.7|109774.7|109797.5|109772.5|109800.5|109775.5|109794.5|109769.5|33
1730292130000|2024-10-30 12:42:10|109798.5|109773.5|109802.2|109777.2|109802.2|109777.2|109798.4|109773.4|21
1730292140000|2024-10-30 12:42:20|109798.7|109773.7|109801.5|109776.5|109809.1|109784.1|109797.7|109772.7|41
1730292150000|2024-10-30 12:42:30|109801.6|109776.6|109801.6|109776.6|109806.7|109781.7|109798|109773|35
1730292160000|2024-10-30 12:42:40|109801|109776|109799.2|109774.2|109801|109776|109794.4|109769.4|34
1730292170000|2024-10-30 12:42:50|109799.3|109774.3|109799.8|109774.8|109800.9|109775.9|109794.9|109769.9|21
1730292180000|2024-10-30 12:43:00|109800.9|109775.9|109803.8|109778.8|109806|109781|109797.5|109772.5|33
1730292190000|2024-10-30 12:43:10|109803.1|109778.1|109800.4|109775.4|109803.1|109778.1|109799.5|109774.5|28
1730292200000|2024-10-30 12:43:20|109800.6|109775.6|109801|109776|109802.9|109777.9|109794.8|109769.8|35
1730292210000|2024-10-30 12:43:30|109801.3|109776.3|109799.9|109774.9|109802.5|109777.5|109796.4|109771.4|34
1730292220000|2024-10-30 12:43:40|109800.7|109775.7|109802.2|109777.2|109802.2|109777.2|109797.4|109772.4|36
1730292230000|2024-10-30 12:43:50|109802.5|109777.5|109808.4|109783.4|109808.6|109783.6|109800.4|109775.4|42
1730292240000|2024-10-30 12:44:00|109808.3|109783.3|109820.5|109795.5|109820.7|109795.7|109808.3|109783.3|29
1730292250000|2024-10-30 12:44:10|109820.8|109795.8|109837.3|109812.3|109837.9|109812.9|109820.8|109795.8|45
1730292260000|2024-10-30 12:44:20|109837.8|109812.8|109842.6|109817.6|109847.6|109822.6|109837.8|109812.8|37
1730292270000|2024-10-30 12:44:30|109842.7|109817.7|109844|109819|109849.3|109824.3|109842.4|109817.4|38
1730292280000|2024-10-30 12:44:40|109844.1|109819.1|109837.5|109812.5|109846.7|109821.7|109836.1|109811.1|42
1730292290000|2024-10-30 12:44:50|109837|109812|109837.2|109812.2|109837.8|109812.8|109835.3|109810.3|29
1730292300000|2024-10-30 12:45:00|109837.6|109812.6|109861.5|109836.5|109862.6|109837.6|109828.8|109803.8|53
1730292310000|2024-10-30 12:45:10|109861.7|109836.7|109873.9|109848.9|109875.4|109850.4|109855.2|109830.2|44
1730292320000|2024-10-30 12:45:20|109874|109849|109863.6|109838.6|109876.1|109851.1|109863.6|109838.6|30
1730292330000|2024-10-30 12:45:30|109862|109837|109860.2|109835.2|109876.6|109851.6|109844.5|109819.5|62
1730292340000|2024-10-30 12:45:40|109860.6|109835.6|109850.7|109825.7|109862.3|109837.3|109849.6|109824.6|41
1730292350000|2024-10-30 12:45:50|109851.3|109826.3|109852.3|109827.3|109863.2|109838.2|109847.8|109822.8|61
1730292360000|2024-10-30 12:46:00|109852.4|109827.4|109868.4|109843.4|109869.7|109844.7|109848.9|109823.9|44
1730292370000|2024-10-30 12:46:10|109867.7|109842.7|109870.3|109845.3|109870.4|109845.4|109865.3|109840.3|38
1730292380000|2024-10-30 12:46:20|109870.4|109845.4|109881.9|109856.9|109886.2|109861.2|109869.5|109844.5|38
1730292390000|2024-10-30 12:46:30|109882.6|109857.6|109895.4|109870.4|109896.4|109871.4|109882.2|109857.2|28
1730292400000|2024-10-30 12:46:40|109895.9|109870.9|109888.2|109863.2|109896.5|109871.5|109886.1|109861.1|36
1730292410000|2024-10-30 12:46:50|109889|109864|109888.2|109863.2|109890|109865|109885|109860|37
1730292420000|2024-10-30 12:47:00|109887.4|109862.4|109892.3|109867.3|109893.4|109868.4|109887.4|109862.4|33
1730292430000|2024-10-30 12:47:10|109892.4|109867.4|109903.5|109878.5|109903.5|109878.5|109891|109866|39
1730292440000|2024-10-30 12:47:20|109903|109878|109903.2|109878.2|109904|109879|109895.7|109870.7|41
1730292450000|2024-10-30 12:47:30|109902.9|109877.9|109901.6|109876.6|109907.4|109882.4|109898.1|109873.1|44
1730292460000|2024-10-30 12:47:40|109901.8|109876.8|109903.3|109878.3|109904.6|109879.6|109894.9|109869.9|53
1730292470000|2024-10-30 12:47:50|109903|109878|109892.8|109867.8|109903|109878|109888.8|109863.8|42
1730292480000|2024-10-30 12:48:00|109893|109868|109883.1|109858.1|109893.2|109868.2|109880|109855|38
1730292490000|2024-10-30 12:48:10|109882.9|109857.9|109880.4|109855.4|109885.4|109860.4|109878.1|109853.1|55
1730292500000|2024-10-30 12:48:20|109879.4|109854.4|109881.4|109856.4|109885.7|109860.7|109879.1|109854.1|42
1730292510000|2024-10-30 12:48:30|109882|109857|109880.6|109855.6|109885.5|109860.5|109878.8|109853.8|45
1730292520000|2024-10-30 12:48:40|109880.9|109855.9|109874.6|109849.6|109881.7|109856.7|109868.1|109843.1|40
1730292530000|2024-10-30 12:48:50|109877.4|109852.4|109868.5|109843.5|109878.7|109853.7|109868.5|109843.5|35
1730292540000|2024-10-30 12:49:00|109866.1|109841.1|109872.4|109847.4|109873.8|109848.8|109866.1|109841.1|10
1730292550000|2024-10-30 12:49:10|109873.2|109848.2|109880.2|109855.2|109882.6|109857.6|109873.2|109848.2|34
1730292560000|2024-10-30 12:49:20|109879.7|109854.7|109876.3|109851.3|109879.7|109854.7|109874.7|109849.7|26
1730292570000|2024-10-30 12:49:30|109876.8|109851.8|109872.7|109847.7|109880.9|109855.9|109871.2|109846.2|38
1730292580000|2024-10-30 12:49:40|109871.6|109846.6|109849.9|109824.9|109871.6|109846.6|109848.3|109823.3|42
1730292590000|2024-10-30 12:49:50|109850.6|109825.6|109859.4|109834.4|109862.8|109837.8|109844.6|109819.6|31
1730292600000|2024-10-30 12:50:00|109858.9|109833.9|109834.9|109809.9|109858.9|109833.9|109834.9|109809.9|38
1730292610000|2024-10-30 12:50:10|109835.3|109810.3|109836.5|109811.5|109836.5|109811.5|109825.6|109800.6|54
1730292620000|2024-10-30 12:50:20|109836.7|109811.7|109836.5|109811.5|109841|109816|109831.1|109806.1|49
1730292630000|2024-10-30 12:50:30|109836.2|109811.2|109834|109809|109837|109812|109828.4|109803.4|42
1730292640000|2024-10-30 12:50:40|109833.6|109808.6|109830.2|109805.2|109833.6|109808.6|109825.8|109800.8|28
1730292650000|2024-10-30 12:50:50|109830.5|109805.5|109833.4|109808.4|109833.6|109808.6|109829.5|109804.5|26
1730292660000|2024-10-30 12:51:00|109833.5|109808.5|109842.9|109817.9|109850.7|109825.7|109832.5|109807.5|37
1730292670000|2024-10-30 12:51:10|109842.4|109817.4|109826.1|109801.1|109844.4|109819.4|109824.7|109799.7|46
1730292680000|2024-10-30 12:51:20|109826|109801|109823.7|109798.7|109826|109801|109819.3|109794.3|26
1730292690000|2024-10-30 12:51:30|109823.4|109798.4|109828.9|109803.9|109829|109804|109820.4|109795.4|28
1730292700000|2024-10-30 12:51:40|109828.7|109803.7|109827.5|109802.5|109831.8|109806.8|109827.5|109802.5|19
1730292710000|2024-10-30 12:51:50|109828|109803|109824.2|109799.2|109831.3|109806.3|109824.2|109799.2|27
1730292720000|2024-10-30 12:52:00|109824.5|109799.5|109834.9|109809.9|109835.2|109810.2|109823.4|109798.4|29
1730292730000|2024-10-30 12:52:10|109835.3|109810.3|109831.6|109806.6|109835.3|109810.3|109830.2|109805.2|24
1730292740000|2024-10-30 12:52:20|109833.6|109808.6|109830.3|109805.3|109844.4|109819.4|109826.5|109801.5|38
1730292750000|2024-10-30 12:52:30|109829.9|109804.9|109847.1|109822.1|109849.2|109824.2|109828.6|109803.6|31
1730292760000|2024-10-30 12:52:40|109846.5|109821.5|109845.6|109820.6|109848.2|109823.2|109845.6|109820.6|22
1730292770000|2024-10-30 12:52:50|109846.3|109821.3|109825|109800|109849.6|109824.6|109825|109800|29
1730292780000|2024-10-30 12:53:00|109825.6|109800.6|109826.1|109801.1|109828.5|109803.5|109823.1|109798.1|36
1730292790000|2024-10-30 12:53:10|109826.7|109801.7|109830.8|109805.8|109838.1|109813.1|109825.3|109800.3|35
1730292800000|2024-10-30 12:53:20|109830.4|109805.4|109819.2|109794.2|109833.7|109808.7|109817.9|109792.9|40
1730292810000|2024-10-30 12:53:30|109819.5|109794.5|109803.1|109778.1|109819.5|109794.5|109801.9|109776.9|39
1730292820000|2024-10-30 12:53:40|109804.7|109779.7|109803.1|109778.1|109804.8|109779.8|109800.7|109775.7|30
1730292830000|2024-10-30 12:53:50|109802.7|109777.7|109805.8|109780.8|109805.9|109780.9|109797.5|109772.5|38
1730292840000|2024-10-30 12:54:00|109805.2|109780.2|109791.2|109766.2|109806.1|109781.1|109788.9|109763.9|43
1730292850000|2024-10-30 12:54:10|109791.7|109766.7|109798.8|109773.8|109801.1|109776.1|109791.7|109766.7|32
1730292860000|2024-10-30 12:54:20|109799.1|109774.1|109792.3|109767.3|109801.5|109776.5|109792.3|109767.3|36
1730292870000|2024-10-30 12:54:30|109792.2|109767.2|109803.7|109778.7|109803.7|109778.7|109789.5|109764.5|23
1730292880000|2024-10-30 12:54:40|109803.1|109778.1|109811|109786|109811|109786|109797.7|109772.7|36
1730292890000|2024-10-30 12:54:50|109811.4|109786.4|109819.9|109794.9|109820.7|109795.7|109805.9|109780.9|33
1730292900000|2024-10-30 12:55:00|109820.7|109795.7|109782.2|109757.2|109820.7|109795.7|109775.1|109750.1|52
1730292910000|2024-10-30 12:55:10|109782.6|109757.6|109777.5|109752.5|109789.8|109764.8|109775.8|109750.8|27
1730292920000|2024-10-30 12:55:20|109777.4|109752.4|109782.1|109757.1|109783.9|109758.9|109777.4|109752.4|22
1730292930000|2024-10-30 12:55:30|109787.1|109762.1|109801.5|109776.5|109806.9|109781.9|109787.1|109762.1|40
1730292940000|2024-10-30 12:55:40|109802.8|109777.8|109823|109798|109823.2|109798.2|109801.3|109776.3|26
1730292950000|2024-10-30 12:55:50|109823.1|109798.1|109812|109787|109823.2|109798.2|109808.7|109783.7|27
1730292960000|2024-10-30 12:56:00|109811.5|109786.5|109810.9|109785.9|109816.2|109791.2|109810.9|109785.9|16
1730292970000|2024-10-30 12:56:10|109811.5|109786.5|109810.6|109785.6|109819.6|109794.6|109810.6|109785.6|17
1730292980000|2024-10-30 12:56:20|109810.4|109785.4|109808.6|109783.6|109810.4|109785.4|109804.8|109779.8|16
1730292990000|2024-10-30 12:56:30|109808.9|109783.9|109809.4|109784.4|109815.5|109790.5|109807.7|109782.7|16
1730293000000|2024-10-30 12:56:40|109809.5|109784.5|109816.6|109791.6|109816.7|109791.7|109809.5|109784.5|13
1730293010000|2024-10-30 12:56:50|109816.7|109791.7|109812.7|109787.7|109816.7|109791.7|109808.5|109783.5|24
1730293020000|2024-10-30 12:57:00|109808.8|109783.8|109815.5|109790.5|109815.5|109790.5|109808.3|109783.3|13
1730293030000|2024-10-30 12:57:10|109815.7|109790.7|109807.7|109782.7|109818|109793|109807.7|109782.7|15
1730293040000|2024-10-30 12:57:20|109807.4|109782.4|109818|109793|109818|109793|109807.4|109782.4|20
1730293050000|2024-10-30 12:57:30|109817.5|109792.5|109814.5|109789.5|109817.5|109792.5|109814.1|109789.1|16
1730293060000|2024-10-30 12:57:40|109814.1|109789.1|109808.8|109783.8|109814.1|109789.1|109801.1|109776.1|25
1730293070000|2024-10-30 12:57:50|109810|109785|109815.4|109790.4|109824|109799|109810|109785|30
1730293080000|2024-10-30 12:58:00|109815.6|109790.6|109814.1|109789.1|109821.2|109796.2|109813.4|109788.4|22
1730293090000|2024-10-30 12:58:10|109814.7|109789.7|109803.5|109778.5|109814.9|109789.9|109803.5|109778.5|35
1730293100000|2024-10-30 12:58:20|109803.7|109778.7|109809.7|109784.7|109810.6|109785.6|109803.7|109778.7|31
1730293110000|2024-10-30 12:58:30|109810.8|109785.8|109801.4|109776.4|109811.6|109786.6|109798.3|109773.3|15
1730293120000|2024-10-30 12:58:40|109801.6|109776.6|109794.3|109769.3|109801.8|109776.8|109794.2|109769.2|31
1730293130000|2024-10-30 12:58:50|109794.7|109769.7|109795.6|109770.6|109795.8|109770.8|109794|109769|15
1730293140000|2024-10-30 12:59:00|109795.5|109770.5|109797.3|109772.3|109800.5|109775.5|109795.5|109770.5|22
1730293150000|2024-10-30 12:59:10|109797|109772|109795|109770|109800.6|109775.6|109793.6|109768.6|30
1730293160000|2024-10-30 12:59:20|109794.2|109769.2|109792.2|109767.2|109795|109770|109792.2|109767.2|11
1730293170000|2024-10-30 12:59:30|109791.8|109766.8|109782.9|109757.9|109791.8|109766.8|109782.9|109757.9|28
1730293180000|2024-10-30 12:59:40|109782.6|109757.6|109805.2|109755.2|109805.2|109767.8|109782.6|109751.6|30
1730293190000|2024-10-30 12:59:50|109805.4|109755.4|109815.3|109765.3|109816.7|109766.7|109804.7|109754.7|47
1730293200000|2024-10-30 13:00:00|109814.3|109764.3|109799.1|109749.1|109818.8|109768.8|109792.4|109742.4|50
1730293210000|2024-10-30 13:00:10|109796|109746|109786.7|109736.7|109796.6|109746.6|109782.7|109732.7|44
1730293220000|2024-10-30 13:00:20|109786.8|109736.8|109801|109751|109801.4|109751.4|109784.7|109734.7|28
1730293230000|2024-10-30 13:00:30|109799.7|109749.7|109784|109734|109801.5|109751.5|109784|109734|47
1730293240000|2024-10-30 13:00:40|109783.9|109733.9|109778.9|109753.9|109783.9|109756.1|109770.4|109720.4|48
1730293250000|2024-10-30 13:00:50|109779.2|109754.2|109806|109756|109806.1|109764.7|109768.9|109743.9|49
1730293260000|2024-10-30 13:01:00|109806.5|109756.5|109818.2|109768.2|109823.8|109773.8|109804.4|109754.4|73
1730293270000|2024-10-30 13:01:10|109818.4|109768.4|109819.3|109769.3|109821.5|109771.5|109817.8|109767.8|35
1730293280000|2024-10-30 13:01:20|109819|109769|109815.4|109765.4|109819.3|109769.3|109811.6|109761.6|64
1730293290000|2024-10-30 13:01:30|109814.9|109764.9|109822.2|109772.2|109822.2|109772.2|109811|109761|63
1730293300000|2024-10-30 13:01:40|109821.8|109771.8|109815.5|109765.5|109823.4|109773.4|109813.6|109763.6|51
1730293310000|2024-10-30 13:01:50|109813|109763|109819.4|109769.4|109822.5|109772.5|109812.1|109762.1|47
1730293320000|2024-10-30 13:02:00|109819.7|109769.7|109808|109758|109819.7|109769.7|109805.8|109755.8|52
1730293330000|2024-10-30 13:02:10|109807.2|109757.2|109811.7|109761.7|109814.9|109764.9|109805.9|109755.9|53
1730293340000|2024-10-30 13:02:20|109813.3|109763.3|109822.4|109772.4|109823.9|109773.9|109813|109763|29
1730293350000|2024-10-30 13:02:30|109822.1|109772.1|109829.5|109779.5|109829.5|109779.5|109820.5|109770.5|32
1730293360000|2024-10-30 13:02:40|109824.3|109774.3|109815.9|109765.9|109824.4|109774.4|109794.1|109759.9|40
1730293370000|2024-10-30 13:02:50|109816|109766|109808.9|109758.9|109816|109766|109806.3|109756.3|46
1730293380000|2024-10-30 13:03:00|109807.7|109757.7|109817.1|109767.1|109819.3|109769.3|109807.4|109757.4|40
1730293390000|2024-10-30 13:03:10|109817.7|109767.7|109822.5|109772.5|109822.5|109772.5|109813.5|109763.5|24
1730293400000|2024-10-30 13:03:20|109821.2|109771.2|109818|109768|109822.1|109772.1|109815.7|109765.7|37
1730293410000|2024-10-30 13:03:30|109818.2|109768.2|109813.2|109763.2|109818.8|109768.8|109812.2|109762.2|28
1730293420000|2024-10-30 13:03:40|109814.9|109764.9|109818.3|109768.3|109818.3|109768.3|109813.8|109763.8|24
1730293430000|2024-10-30 13:03:50|109818.2|109768.2|109817.7|109767.7|109818.6|109768.6|109815.3|109765.3|19
1730293440000|2024-10-30 13:04:00|109816.9|109766.9|109800.2|109775.2|109816.9|109781|109799.9|109766.3|27
1730293450000|2024-10-30 13:04:10|109801.1|109776.1|109806.9|109781.9|109808.6|109783.6|109801.1|109776.1|32
1730293460000|2024-10-30 13:04:20|109806.5|109781.5|109807.7|109782.7|109809.1|109784.1|109805.9|109780.9|27
1730293470000|2024-10-30 13:04:30|109808.1|109783.1|109810.2|109785.2|109810.6|109785.6|109805.3|109780.3|34
1730293480000|2024-10-30 13:04:40|109810.9|109785.9|109820.5|109795.5|109820.9|109795.9|109809.1|109784.1|35
1730293490000|2024-10-30 13:04:50|109820.4|109795.4|109806.4|109781.4|109820.4|109795.4|109804|109779|43
1730293500000|2024-10-30 13:05:00|109807|109782|109807.9|109782.9|109809.1|109784.1|109805.8|109780.8|28
1730293510000|2024-10-30 13:05:10|109807.3|109782.3|109804.9|109779.9|109808.5|109783.5|109803.8|109778.8|46
1730293520000|2024-10-30 13:05:20|109805.4|109780.4|109808|109783|109808.4|109783.4|109801.3|109776.3|47
1730293530000|2024-10-30 13:05:30|109807.6|109782.6|109804.3|109779.3|109816.7|109791.7|109803.7|109778.7|37
1730293540000|2024-10-30 13:05:40|109802.9|109777.9|109809.2|109784.2|109809.2|109784.2|109788.7|109763.7|37
1730293550000|2024-10-30 13:05:50|109808.6|109783.6|109814.4|109789.4|109814.4|109789.4|109804.6|109779.6|41
1730293560000|2024-10-30 13:06:00|109813.9|109788.9|109816.3|109791.3|109823.9|109798.9|109812.7|109787.7|43
1730293570000|2024-10-30 13:06:10|109817|109792|109812.3|109787.3|109817.6|109792.6|109812.2|109787.2|31
1730293580000|2024-10-30 13:06:20|109810.9|109785.9|109803.9|109778.9|109816|109791|109803.9|109778.9|49
1730293590000|2024-10-30 13:06:30|109804.6|109779.6|109805|109780|109810.6|109785.6|109804.5|109779.5|46
1730293600000|2024-10-30 13:06:40|109804.7|109779.7|109814.2|109789.2|109815.3|109790.3|109799.5|109774.5|47
1730293610000|2024-10-30 13:06:50|109815.5|109790.5|109813|109788|109815.7|109790.7|109806.9|109781.9|29
1730293620000|2024-10-30 13:07:00|109812.2|109787.2|109808.2|109783.2|109816.4|109791.4|109808.2|109783.2|25
1730293630000|2024-10-30 13:07:10|109807.7|109782.7|109823.3|109798.3|109823.8|109798.8|109805.9|109780.9|32
1730293640000|2024-10-30 13:07:20|109824|109799|109822.1|109797.1|109824|109799|109821.4|109796.4|15
1730293650000|2024-10-30 13:07:30|109821.7|109796.7|109837.6|109812.6|109838.1|109813.1|109817.4|109792.4|41
1730293660000|2024-10-30 13:07:40|109836.3|109811.3|109838.6|109813.6|109842.6|109817.6|109835.7|109810.7|32
1730293670000|2024-10-30 13:07:50|109838.8|109813.8|109833.4|109808.4|109844.4|109819.4|109832.6|109807.6|36
1730293680000|2024-10-30 13:08:00|109833.6|109808.6|109833.1|109808.1|109837|109812|109833.1|109808.1|35
1730293690000|2024-10-30 13:08:10|109833.2|109808.2|109833.9|109808.9|109835.3|109810.3|109831.7|109806.7|31
1730293700000|2024-10-30 13:08:20|109833.7|109808.7|109834.7|109809.7|109835.6|109810.6|109830.8|109805.8|36
1730293710000|2024-10-30 13:08:30|109835.1|109810.1|109831.5|109806.5|109835.1|109810.1|109829.2|109804.2|55
1730293720000|2024-10-30 13:08:40|109831.3|109806.3|109813.2|109788.2|109832.1|109807.1|109812.2|109787.2|47
1730293730000|2024-10-30 13:08:50|109812.8|109787.8|109827.8|109802.8|109828.7|109803.7|109812.8|109787.8|30
1730293740000|2024-10-30 13:09:00|109828.4|109803.4|109837.8|109812.8|109840.3|109815.3|109828.4|109803.4|36
1730293750000|2024-10-30 13:09:10|109837.7|109812.7|109828.6|109803.6|109838.7|109813.7|109828.5|109803.5|44
1730293760000|2024-10-30 13:09:20|109829.1|109804.1|109833.7|109808.7|109835.8|109810.8|109826.4|109801.4|38
1730293770000|2024-10-30 13:09:30|109830.1|109805.1|109830.7|109805.7|109830.8|109805.8|109828.2|109803.2|24
1730293780000|2024-10-30 13:09:40|109830.8|109805.8|109846|109821|109846.5|109821.5|109830.8|109805.8|32
1730293790000|2024-10-30 13:09:50|109846.2|109821.2|109841.4|109816.4|109847|109822|109841.4|109816.4|32
1730293800000|2024-10-30 13:10:00|109842.5|109817.5|109837.6|109812.6|109842.7|109817.7|109836.5|109811.5|30
1730293810000|2024-10-30 13:10:10|109838.1|109813.1|109843|109818|109843.8|109818.8|109835.7|109810.7|36
1730293820000|2024-10-30 13:10:20|109842.1|109817.1|109830.5|109805.5|109845.9|109820.9|109829.9|109804.9|40
1730293830000|2024-10-30 13:10:30|109829.6|109804.6|109824.7|109799.7|109830.5|109805.5|109824.7|109799.7|28
1730293840000|2024-10-30 13:10:40|109826.4|109801.4|109825.1|109800.1|109826.7|109801.7|109823.1|109798.1|34
1730293850000|2024-10-30 13:10:50|109825.2|109800.2|109846.4|109821.4|109847.1|109822.1|109822.3|109797.3|42
1730293860000|2024-10-30 13:11:00|109845.8|109820.8|109849.7|109824.7|109852.1|109827.1|109842|109817|36
1730293870000|2024-10-30 13:11:10|109849.2|109824.2|109845.5|109820.5|109851.9|109826.9|109842.3|109817.3|27
1730293880000|2024-10-30 13:11:20|109845.6|109820.6|109847.3|109822.3|109848|109823|109842.2|109817.2|31
1730293890000|2024-10-30 13:11:30|109847.6|109822.6|109849|109824|109851.4|109826.4|109847.4|109822.4|34
1730293900000|2024-10-30 13:11:40|109848.3|109823.3|109849.7|109824.7|109852.7|109827.7|109846.2|109821.2|30
1730293910000|2024-10-30 13:11:50|109850|109825|109881.6|109856.6|109882.4|109857.4|109850|109825|33
1730293920000|2024-10-30 13:12:00|109881.7|109856.7|109886.9|109861.9|109889.2|109864.2|109881|109856|31
1730293930000|2024-10-30 13:12:10|109887.3|109862.3|109891.5|109866.5|109894.2|109869.2|109886.3|109861.3|28
1730293940000|2024-10-30 13:12:20|109890.6|109865.6|109888.7|109863.7|109891.4|109866.4|109884.8|109859.8|34
1730293950000|2024-10-30 13:12:30|109889|109864|109897.7|109872.7|109899.2|109874.2|109888.5|109863.5|28
1730293960000|2024-10-30 13:12:40|109897.5|109872.5|109908.4|109883.4|109908.4|109883.4|109897.5|109872.5|43
1730293970000|2024-10-30 13:12:50|109907.9|109882.9|109903.2|109878.2|109908|109883|109903.2|109878.2|33
1730293980000|2024-10-30 13:13:00|109905|109880|109933.2|109908.2|109933.2|109908.2|109905|109880|37
1730293990000|2024-10-30 13:13:10|109931.2|109906.2|109929.9|109904.9|109935.9|109910.9|109929.6|109904.6|27
1730294000000|2024-10-30 13:13:20|109928.8|109903.8|109933.2|109908.2|109934.1|109909.1|109927.8|109902.8|22
1730294010000|2024-10-30 13:13:30|109933.8|109908.8|109940.1|109915.1|109940.1|109915.1|109933.1|109908.1|18
1730294020000|2024-10-30 13:13:40|109940.9|109915.9|109932.7|109907.7|109941.2|109916.2|109932.7|109907.7|24
1730294030000|2024-10-30 13:13:50|109932.3|109907.3|109924.6|109899.6|109932.3|109907.3|109923.2|109898.2|30
1730294040000|2024-10-30 13:14:00|109924.8|109899.8|109925.8|109900.8|109926|109901|109922.6|109897.6|22
1730294050000|2024-10-30 13:14:10|109926.1|109901.1|109925.5|109900.5|109930|109905|109925.5|109900.5|36
1730294060000|2024-10-30 13:14:20|109926.1|109901.1|109926|109901|109926.6|109901.6|109925.1|109900.1|21
1730294070000|2024-10-30 13:14:30|109926.1|109901.1|109924.8|109899.8|109926.1|109901.1|109924.2|109899.2|18
1730294080000|2024-10-30 13:14:40|109924.4|109899.4|109929.6|109904.6|109930.7|109905.7|109921.1|109896.1|31
1730294090000|2024-10-30 13:14:50|109929.3|109904.3|109925.1|109900.1|109932.2|109907.2|109925.1|109900.1|34
1730294100000|2024-10-30 13:15:00|109924.6|109899.6|109928.9|109903.9|109930.3|109905.3|109919.3|109894.3|35
1730294110000|2024-10-30 13:15:10|109928.8|109903.8|109927.5|109902.5|109930.1|109905.1|109927.5|109902.5|27
1730294120000|2024-10-30 13:15:20|109927.4|109902.4|109933.7|109908.7|109934|109909|109927.4|109902.4|23
1730294130000|2024-10-30 13:15:30|109933.1|109908.1|109924.4|109899.4|109933.1|109908.1|109924.4|109899.4|9
1730294140000|2024-10-30 13:15:40|109924.6|109899.6|109917.3|109892.3|109924.6|109899.6|109916.8|109891.8|20
1730294150000|2024-10-30 13:15:50|109915.2|109890.2|109903.5|109878.5|109915.3|109890.3|109901.7|109876.7|35
1730294160000|2024-10-30 13:16:00|109903.1|109878.1|109908.9|109883.9|109908.9|109883.9|109901.9|109876.9|32
1730294170000|2024-10-30 13:16:10|109908.3|109883.3|109903.5|109878.5|109908.8|109883.8|109902|109877|36
1730294180000|2024-10-30 13:16:20|109903.4|109878.4|109905.4|109880.4|109905.4|109880.4|109903|109878|23
1730294190000|2024-10-30 13:16:30|109905.6|109880.6|109911.9|109886.9|109912.5|109887.5|109905.6|109880.6|13
1730294200000|2024-10-30 13:16:40|109912.1|109887.1|109920.8|109895.8|109921.1|109896.1|109911.2|109886.2|30
1730294210000|2024-10-30 13:16:50|109920.3|109895.3|109921.5|109896.5|109921.5|109896.5|109918.4|109893.4|18
1730294220000|2024-10-30 13:17:00|109921.2|109896.2|109912.2|109887.2|109922.5|109897.5|109910.9|109885.9|36
1730294230000|2024-10-30 13:17:10|109911.1|109886.1|109901|109876|109911.9|109886.9|109900.7|109875.7|27
1730294240000|2024-10-30 13:17:20|109900.9|109875.9|109897.8|109872.8|109904.1|109879.1|109897.5|109872.5|22
1730294250000|2024-10-30 13:17:30|109897.7|109872.7|109888.6|109863.6|109897.7|109872.7|109887.5|109862.5|23
1730294260000|2024-10-30 13:17:40|109888.8|109863.8|109901.4|109876.4|109901.4|109876.4|109888.8|109863.8|31
1730294270000|2024-10-30 13:17:50|109901|109876|109915.6|109890.6|109916.7|109891.7|109900.5|109875.5|29
1730294280000|2024-10-30 13:18:00|109915.3|109890.3|109916.4|109891.4|109919.9|109894.9|109913.4|109888.4|39
1730294290000|2024-10-30 13:18:10|109916.9|109891.9|109918|109893|109919.4|109894.4|109908.9|109883.9|40
1730294300000|2024-10-30 13:18:20|109917.6|109892.6|109913.7|109888.7|109917.6|109892.6|109913.3|109888.3|24
1730294310000|2024-10-30 13:18:30|109913.6|109888.6|109910.7|109885.7|109913.8|109888.8|109910.1|109885.1|21
1730294320000|2024-10-30 13:18:40|109910.3|109885.3|109913|109888|109914.1|109889.1|109909.7|109884.7|25
1730294330000|2024-10-30 13:18:50|109913.5|109888.5|109917.7|109892.7|109917.7|109892.7|109912.5|109887.5|32
1730294340000|2024-10-30 13:19:00|109917.1|109892.1|109913.7|109888.7|109920.5|109895.5|109908.8|109883.8|35
1730294350000|2024-10-30 13:19:10|109914.1|109889.1|109906.8|109881.8|109914.6|109889.6|109904.9|109879.9|27
1730294360000|2024-10-30 13:19:20|109907.4|109882.4|109913.5|109888.5|109914.8|109889.8|109906|109881|30
1730294370000|2024-10-30 13:19:30|109912.9|109887.9|109905.5|109880.5|109912.9|109887.9|109901.6|109876.6|44
1730294380000|2024-10-30 13:19:40|109905|109880|109903.4|109878.4|109909.4|109884.4|109903.3|109878.3|33
1730294390000|2024-10-30 13:19:50|109904.3|109879.3|109904.1|109879.1|109906.1|109881.1|109902.7|109877.7|34
1730294400000|2024-10-30 13:20:00|109904.7|109879.7|109910.3|109885.3|109912|109887|109904.7|109879.7|36
1730294410000|2024-10-30 13:20:10|109910.2|109885.2|109911.8|109886.8|109918.3|109893.3|109907.8|109882.8|41
1730294420000|2024-10-30 13:20:20|109911.2|109886.2|109910.1|109885.1|109914.7|109889.7|109910.1|109885.1|36
1730294430000|2024-10-30 13:20:30|109910.2|109885.2|109920.5|109895.5|109922.6|109897.6|109909.1|109884.1|41
1730294440000|2024-10-30 13:20:40|109919.9|109894.9|109919.7|109894.7|109921.2|109896.2|109919.5|109894.5|17
1730294450000|2024-10-30 13:20:50|109919.6|109894.6|109919.6|109894.6|109920.6|109895.6|109918.4|109893.4|27
1730294460000|2024-10-30 13:21:00|109917.5|109892.5|109931.8|109906.8|109931.8|109906.8|109915.1|109890.1|26
1730294470000|2024-10-30 13:21:10|109931.2|109906.2|109940.1|109915.1|109940.1|109915.1|109926|109901|43
1730294480000|2024-10-30 13:21:20|109939.4|109914.4|109929.3|109904.3|109942.9|109917.9|109929.3|109904.3|33
1730294490000|2024-10-30 13:21:30|109929.6|109904.6|109927.8|109902.8|109933.4|109908.4|109926.7|109901.7|24
1730294500000|2024-10-30 13:21:40|109929.2|109904.2|109918.5|109893.5|109932.3|109907.3|109917.3|109892.3|29
1730294510000|2024-10-30 13:21:50|109919|109894|109919.3|109894.3|109923.1|109898.1|109918|109893|44
1730294520000|2024-10-30 13:22:00|109920|109895|109909|109884|109924|109899|109907.8|109882.8|39
1730294530000|2024-10-30 13:22:10|109908.3|109883.3|109912.8|109887.8|109914.9|109889.9|109907.9|109882.9|29
1730294540000|2024-10-30 13:22:20|109913.3|109888.3|109904|109879|109913.8|109888.8|109903.5|109878.5|30
1730294550000|2024-10-30 13:22:30|109904.7|109879.7|109904.6|109879.6|109910.1|109885.1|109904.5|109879.5|36
1730294560000|2024-10-30 13:22:40|109904.5|109879.5|109903.2|109878.2|109905.6|109880.6|109899.7|109874.7|21
1730294570000|2024-10-30 13:22:50|109903.5|109878.5|109902.6|109877.6|109904|109879|109902.3|109877.3|13
1730294580000|2024-10-30 13:23:00|109903|109878|109905.7|109880.7|109905.7|109880.7|109901.7|109876.7|21
1730294590000|2024-10-30 13:23:10|109905.5|109880.5|109903.1|109878.1|109905.5|109880.5|109899.8|109874.8|22
1730294600000|2024-10-30 13:23:20|109903.2|109878.2|109906.1|109881.1|109906.1|109881.1|109899.8|109874.8|25
1730294610000|2024-10-30 13:23:30|109905.9|109880.9|109903.9|109878.9|109905.9|109880.9|109903.9|109878.9|7
1730294620000|2024-10-30 13:23:40|109903.8|109878.8|109902.9|109877.9|109903.8|109878.8|109900.7|109875.7|24
1730294630000|2024-10-30 13:23:50|109903|109878|109897.7|109872.7|109903|109878|109897.1|109872.1|21
1730294640000|2024-10-30 13:24:00|109898|109873|109907.2|109882.2|109907.3|109882.3|109895.8|109870.8|29
1730294650000|2024-10-30 13:24:10|109907.5|109882.5|109900.3|109875.3|109907.5|109882.5|109897.4|109872.4|29
1730294660000|2024-10-30 13:24:20|109899.8|109874.8|109900.9|109875.9|109902.9|109877.9|109897.5|109872.5|29
1730294670000|2024-10-30 13:24:30|109900.5|109875.5|109896.7|109871.7|109901.7|109876.7|109894.3|109869.3|36
1730294680000|2024-10-30 13:24:40|109895.6|109870.6|109895.1|109870.1|109897.4|109872.4|109894.1|109869.1|40
1730294690000|2024-10-30 13:24:50|109895.8|109870.8|109871.9|109846.9|109896.2|109871.2|109871.4|109846.4|31
1730294700000|2024-10-30 13:25:00|109870.2|109845.2|109867.2|109842.2|109871.6|109846.6|109864.7|109839.7|38
1730294710000|2024-10-30 13:25:10|109867.3|109842.3|109860.4|109835.4|109867.4|109842.4|109860.4|109835.4|38
1730294720000|2024-10-30 13:25:20|109860.8|109835.8|109855|109830|109861.1|109836.1|109854.6|109829.6|25
1730294730000|2024-10-30 13:25:30|109855.3|109830.3|109856.4|109831.4|109856.8|109831.8|109854.1|109829.1|16
1730294740000|2024-10-30 13:25:40|109856.7|109831.7|109840.1|109815.1|109862.5|109837.5|109840.1|109806.4|37
1730294750000|2024-10-30 13:25:50|109839.6|109814.6|109841.3|109816.3|109842|109817|109838.6|109813.6|41
1730294760000|2024-10-30 13:26:00|109840.9|109815.9|109841.8|109816.8|109843.9|109818.9|109840.3|109815.3|38
1730294770000|2024-10-30 13:26:10|109840.2|109815.2|109847.3|109822.3|109847.3|109822.3|109838.1|109813.1|44
1730294780000|2024-10-30 13:26:20|109846.9|109821.9|109841.9|109816.9|109848.5|109823.5|109841.9|109816.9|37
1730294790000|2024-10-30 13:26:30|109841.5|109816.5|109837.9|109812.9|109841.5|109816.5|109837|109812|30
1730294800000|2024-10-30 13:26:40|109837.8|109812.8|109841.1|109816.1|109841.1|109816.1|109837.8|109812.8|17
1730294810000|2024-10-30 13:26:50|109840.9|109815.9|109848.6|109823.6|109848.6|109823.6|109840.1|109815.1|33
1730294820000|2024-10-30 13:27:00|109849.2|109824.2|109847.6|109822.6|109852.9|109827.9|109846.8|109821.8|36
1730294830000|2024-10-30 13:27:10|109846.8|109821.8|109848.3|109823.3|109848.4|109823.4|109844.8|109819.8|27
1730294840000|2024-10-30 13:27:20|109848.7|109823.7|109847.5|109822.5|109848.9|109823.9|109846.4|109821.4|24
1730294850000|2024-10-30 13:27:30|109848.1|109823.1|109858.6|109833.6|109858.6|109833.6|109848.1|109823.1|25
1730294860000|2024-10-30 13:27:40|109859.1|109834.1|109841.1|109816.1|109859.2|109834.2|109839.3|109814.3|27
1730294870000|2024-10-30 13:27:50|109841.3|109816.3|109868.1|109843.1|109868.1|109843.1|109839.8|109814.8|37
1730294880000|2024-10-30 13:28:00|109868.3|109843.3|109876.2|109851.2|109877.6|109852.6|109864.1|109839.1|41
1730294890000|2024-10-30 13:28:10|109875.9|109850.9|109869.5|109844.5|109875.9|109850.9|109867.3|109842.3|21
1730294900000|2024-10-30 13:28:20|109869.4|109844.4|109864.6|109839.6|109870.6|109845.6|109863.9|109838.9|29
1730294910000|2024-10-30 13:28:30|109863.9|109838.9|109866.2|109841.2|109866.2|109841.2|109863.3|109838.3|29
1730294920000|2024-10-30 13:28:40|109866.3|109841.3|109856.3|109831.3|109866.3|109841.3|109855.7|109830.7|25
1730294930000|2024-10-30 13:28:50|109856.1|109831.1|109853.7|109828.7|109856.1|109831.1|109852|109827|26
1730294940000|2024-10-30 13:29:00|109852.3|109827.3|109851|109826|109852.7|109827.7|109849.2|109824.2|36
1730294950000|2024-10-30 13:29:10|109850.5|109825.5|109851.3|109826.3|109855.6|109830.6|109850.5|109825.5|42
1730294960000|2024-10-30 13:29:20|109852|109827|109851.2|109826.2|109852|109827|109849.1|109824.1|20
1730294970000|2024-10-30 13:29:30|109850.9|109825.9|109850.5|109825.5|109850.9|109825.9|109849|109824|9
1730294980000|2024-10-30 13:29:40|109850.4|109825.4|109851.2|109826.2|109851.8|109826.8|109850|109825|26
1730294990000|2024-10-30 13:29:50|109851.5|109826.5|109852.9|109827.9|109855.7|109830.7|109851.5|109826.5|29
1730295000000|2024-10-30 13:30:00|109853.8|109828.8|109851.4|109826.4|109858.7|109833.7|109851.4|109826.4|36
1730295010000|2024-10-30 13:30:10|109850.4|109825.4|109871.2|109846.2|109874.1|109849.1|109849.2|109824.2|35
1730295020000|2024-10-30 13:30:20|109871.5|109846.5|109871|109846|109872.7|109847.7|109870.8|109845.8|27
1730295030000|2024-10-30 13:30:30|109871.2|109846.2|109889|109864|109890.5|109865.5|109870.8|109845.8|33
1730295040000|2024-10-30 13:30:40|109889.2|109864.2|109890|109865|109891.7|109866.7|109888.3|109863.3|31
1730295050000|2024-10-30 13:30:50|109889.6|109864.6|109889.5|109864.5|109891.4|109866.4|109888.5|109863.5|23
1730295060000|2024-10-30 13:31:00|109889.8|109864.8|109889.5|109864.5|109894.4|109869.4|109882|109857|49
1730295070000|2024-10-30 13:31:10|109890.3|109865.3|109901.4|109876.4|109902.4|109877.4|109889.7|109864.7|38
1730295080000|2024-10-30 13:31:20|109901.2|109876.2|109894.9|109869.9|109901.2|109876.2|109893.7|109868.7|35
1730295090000|2024-10-30 13:31:30|109894.3|109869.3|109901.7|109876.7|109902|109877|109890.4|109865.4|46
1730295100000|2024-10-30 13:31:40|109901.3|109876.3|109897.8|109872.8|109901.4|109876.4|109893.9|109868.9|39
1730295110000|2024-10-30 13:31:50|109894.9|109869.9|109888.6|109863.6|109895.8|109870.8|109885.6|109860.6|44
1730295120000|2024-10-30 13:32:00|109888.2|109863.2|109891.6|109866.6|109891.6|109866.6|109877.7|109852.7|36
1730295130000|2024-10-30 13:32:10|109891.9|109866.9|109890.2|109865.2|109892.9|109867.9|109887.4|109862.4|29
1730295140000|2024-10-30 13:32:20|109890|109865|109886.5|109861.5|109895|109870|109885|109860|26
1730295150000|2024-10-30 13:32:30|109886.2|109861.2|109871|109846|109886.2|109861.2|109868.2|109843.2|34
1730295160000|2024-10-30 13:32:40|109869.3|109844.3|109872.2|109847.2|109875.8|109850.8|109869.3|109844.3|45
1730295170000|2024-10-30 13:32:50|109869.3|109844.3|109872.8|109847.8|109875.4|109850.4|109869.3|109844.3|42
1730295180000|2024-10-30 13:33:00|109872.4|109847.4|109873.2|109848.2|109874.6|109849.6|109871.3|109846.3|51
1730295190000|2024-10-30 13:33:10|109872.1|109847.1|109873.5|109848.5|109875.4|109850.4|109869.5|109844.5|29
1730295200000|2024-10-30 13:33:20|109874|109849|109880.1|109855.1|109880.1|109855.1|109865.8|109840.8|48
1730295210000|2024-10-30 13:33:30|109879.9|109854.9|109884.9|109859.9|109884.9|109859.9|109875.6|109850.6|30
1730295220000|2024-10-30 13:33:40|109885.1|109860.1|109878|109853|109888.5|109863.5|109878|109853|31
1730295230000|2024-10-30 13:33:50|109878.2|109853.2|109876.6|109851.6|109878.3|109853.3|109876.1|109851.1|23
1730295240000|2024-10-30 13:34:00|109876.3|109851.3|109878.1|109853.1|109881.3|109856.3|109875.2|109850.2|33
1730295250000|2024-10-30 13:34:10|109878.2|109853.2|109881.2|109856.2|109881.2|109856.2|109877.5|109852.5|20
1730295260000|2024-10-30 13:34:20|109881.5|109856.5|109887.2|109862.2|109888.2|109863.2|109880.6|109855.6|25
1730295270000|2024-10-30 13:34:30|109887|109862|109878.3|109853.3|109887|109862|109877.2|109852.2|31
1730295280000|2024-10-30 13:34:40|109877.8|109852.8|109892.4|109867.4|109892.4|109867.4|109877.8|109852.8|37
1730295290000|2024-10-30 13:34:50|109892.7|109867.7|109889.6|109864.6|109893.7|109868.7|109888.5|109863.5|27
1730295300000|2024-10-30 13:35:00|109890|109865|109886.7|109861.7|109893.1|109868.1|109874.6|109849.6|28
1730295310000|2024-10-30 13:35:10|109886.8|109861.8|109881.6|109856.6|109890.7|109865.7|109879.9|109854.9|40
1730295320000|2024-10-30 13:35:20|109882|109857|109884|109859|109884|109859|109880.5|109855.5|25
1730295330000|2024-10-30 13:35:30|109884.3|109859.3|109883.8|109858.8|109890.3|109865.3|109883.3|109858.3|30
1730295340000|2024-10-30 13:35:40|109884.2|109859.2|109875.6|109850.6|109886.8|109861.8|109875.6|109850.6|41
1730295350000|2024-10-30 13:35:50|109876.1|109851.1|109885.5|109860.5|109887.6|109862.6|109875.7|109850.7|19
1730295360000|2024-10-30 13:36:00|109885.4|109860.4|109872.8|109847.8|109887.9|109862.9|109872.8|109847.8|33
1730295370000|2024-10-30 13:36:10|109872.2|109847.2|109883.5|109858.5|109883.5|109858.5|109872.2|109847.2|38
1730295380000|2024-10-30 13:36:20|109884.1|109859.1|109881.8|109856.8|109884.1|109859.1|109878.7|109853.7|27
1730295390000|2024-10-30 13:36:30|109882.1|109857.1|109879.7|109854.7|109882.1|109857.1|109876.2|109851.2|29
1730295400000|2024-10-30 13:36:40|109879.5|109854.5|109882|109857|109890.5|109865.5|109877.8|109852.8|47
1730295410000|2024-10-30 13:36:50|109880.6|109855.6|109869.3|109844.3|109880.6|109855.6|109869.3|109844.3|26
1730295420000|2024-10-30 13:37:00|109869.4|109844.4|109857.3|109832.3|109869.5|109844.5|109853.1|109828.1|42
1730295430000|2024-10-30 13:37:10|109858|109833|109863.4|109838.4|109865.4|109840.4|109856.5|109831.5|37
1730295440000|2024-10-30 13:37:20|109864|109839|109853.6|109828.6|109864.5|109839.5|109850.7|109825.7|43
1730295450000|2024-10-30 13:37:30|109853.7|109828.7|109839.2|109814.2|109855.8|109830.8|109839.1|109814.1|33
1730295460000|2024-10-30 13:37:40|109839.4|109814.4|109830.9|109805.9|109839.4|109814.4|109823.7|109798.7|39
1730295470000|2024-10-30 13:37:50|109831|109806|109830.5|109805.5|109834.4|109809.4|109827.5|109802.5|23
1730295480000|2024-10-30 13:38:00|109830.3|109805.3|109818.1|109793.1|109830.3|109805.3|109818|109793|25
1730295490000|2024-10-30 13:38:10|109816.5|109791.5|109826|109801|109826|109801|109816.3|109791.3|20
1730295500000|2024-10-30 13:38:20|109825.1|109800.1|109820.1|109795.1|109825.3|109800.3|109820.1|109795.1|23
1730295510000|2024-10-30 13:38:30|109819.9|109794.9|109818.8|109793.8|109828.6|109803.6|109817.1|109792.1|35
1730295520000|2024-10-30 13:38:40|109818|109793|109813.8|109788.8|109818|109793|109809.8|109784.8|34
1730295530000|2024-10-30 13:38:50|109813.9|109788.9|109812.5|109787.5|109817|109792|109811.6|109786.6|23
1730295540000|2024-10-30 13:39:00|109811.6|109786.6|109803|109778|109811.6|109786.6|109796.3|109771.3|40
1730295550000|2024-10-30 13:39:10|109802.8|109777.8|109794.9|109769.9|109803|109778|109794.9|109769.9|32
1730295560000|2024-10-30 13:39:20|109794.7|109769.7|109794.5|109769.5|109796.1|109771.1|109793.6|109768.6|21
1730295570000|2024-10-30 13:39:30|109794.4|109769.4|109808.6|109783.6|109809.9|109784.9|109794.4|109769.4|29
1730295580000|2024-10-30 13:39:40|109808.2|109783.2|109807.5|109782.5|109809.8|109784.8|109806.5|109781.5|27
1730295590000|2024-10-30 13:39:50|109807.6|109782.6|109797.1|109772.1|109811.1|109786.1|109797.1|109772.1|32
1730295600000|2024-10-30 13:40:00|109796.5|109771.5|109796.8|109771.8|109798.7|109773.7|109793.7|109768.7|29
1730295610000|2024-10-30 13:40:10|109796.9|109771.9|109787.6|109762.6|109799.3|109774.3|109787|109762|34
1730295620000|2024-10-30 13:40:20|109787.1|109762.1|109790.1|109765.1|109792.7|109767.7|109780.2|109755.2|39
1730295630000|2024-10-30 13:40:30|109789.3|109764.3|109784.9|109759.9|109789.6|109764.6|109783.4|109758.4|37
1730295640000|2024-10-30 13:40:40|109785.6|109760.6|109782.7|109757.7|109785.6|109760.6|109780.7|109755.7|46
1730295650000|2024-10-30 13:40:50|109782.3|109757.3|109783.8|109758.8|109783.8|109758.8|109780.4|109755.4|29
1730295660000|2024-10-30 13:41:00|109784.3|109759.3|109803|109778|109810.4|109785.4|109783.4|109758.4|51
1730295670000|2024-10-30 13:41:10|109801.5|109776.5|109798.7|109773.7|109806.6|109781.6|109798.4|109773.4|50
1730295680000|2024-10-30 13:41:20|109799.1|109774.1|109804.7|109779.7|109808.9|109783.9|109799|109774|38
1730295690000|2024-10-30 13:41:30|109804.5|109779.5|109794.1|109769.1|109807|109782|109793.1|109768.1|48
1730295700000|2024-10-30 13:41:40|109793.8|109768.8|109787|109762|109799.8|109774.8|109786.7|109761.7|51
1730295710000|2024-10-30 13:41:50|109788|109763|109792.3|109767.3|109795.1|109770.1|109787.7|109762.7|34
1730295720000|2024-10-30 13:42:00|109792|109767|109803.3|109778.3|109803.3|109778.3|109790.6|109765.6|40
1730295730000|2024-10-30 13:42:10|109802.7|109777.7|109809|109784|109813|109788|109802.7|109777.7|48
1730295740000|2024-10-30 13:42:20|109809.3|109784.3|109811.3|109786.3|109811.7|109786.7|109807.9|109782.9|18
1730295750000|2024-10-30 13:42:30|109810.5|109785.5|109815.6|109790.6|109815.6|109790.6|109807.8|109782.8|25
1730295760000|2024-10-30 13:42:40|109815.9|109790.9|109830.3|109805.3|109830.5|109805.5|109815.6|109790.6|35
1730295770000|2024-10-30 13:42:50|109830.2|109805.2|109832.4|109807.4|109832.8|109807.8|109826.4|109801.4|29
1730295780000|2024-10-30 13:43:00|109831.7|109806.7|109822.6|109797.6|109835.3|109810.3|109819.3|109794.3|41
1730295790000|2024-10-30 13:43:10|109824.4|109799.4|109820.4|109795.4|109826|109801|109818.7|109793.7|22
1730295800000|2024-10-30 13:43:20|109820.6|109795.6|109827.5|109802.5|109828.1|109803.1|109820.6|109795.6|27
1730295810000|2024-10-30 13:43:30|109827.2|109802.2|109811.8|109786.8|109827.2|109802.2|109811.7|109786.7|29
1730295820000|2024-10-30 13:43:40|109811.9|109786.9|109804.3|109779.3|109813.6|109788.6|109800.1|109775.1|33
1730295830000|2024-10-30 13:43:50|109803.3|109778.3|109819.4|109794.4|109821.7|109796.7|109797|109772|45
1730295840000|2024-10-30 13:44:00|109819|109794|109798.9|109773.9|109819.7|109794.7|109796.9|109771.9|34
1730295850000|2024-10-30 13:44:10|109798.8|109773.8|109782|109757|109799.8|109774.8|109776|109751|47
1730295860000|2024-10-30 13:44:20|109782.8|109757.8|109787|109762|109790.1|109765.1|109778|109753|40
1730295870000|2024-10-30 13:44:30|109786.7|109761.7|109779.3|109754.3|109787.4|109762.4|109776.1|109751.1|43
1730295880000|2024-10-30 13:44:40|109779.2|109754.2|109778.7|109753.7|109780.9|109755.9|109776.3|109751.3|37
1730295890000|2024-10-30 13:44:50|109778.6|109753.6|109780.3|109755.3|109783.5|109758.5|109777.8|109752.8|35
1730295900000|2024-10-30 13:45:00|109779.8|109754.8|109777.7|109752.7|109791.9|109766.9|109777.7|109752.7|39
1730295910000|2024-10-30 13:45:10|109778.5|109753.5|109791.8|109766.8|109791.8|109766.8|109776.9|109751.9|30
1730295920000|2024-10-30 13:45:20|109790.7|109765.7|109776.6|109751.6|109790.7|109765.7|109774.2|109749.2|38
1730295930000|2024-10-30 13:45:30|109776.8|109751.8|109779.9|109754.9|109781.1|109756.1|109774.3|109749.3|29
1730295940000|2024-10-30 13:45:40|109779.1|109754.1|109776.2|109751.2|109783.2|109758.2|109774.7|109749.7|34
1730295950000|2024-10-30 13:45:50|109776.6|109751.6|109778.2|109753.2|109781.2|109756.2|109770.4|109745.4|33
1730295960000|2024-10-30 13:46:00|109778.4|109753.4|109779.4|109754.4|109787.2|109762.2|109776.4|109751.4|47
1730295970000|2024-10-30 13:46:10|109778.2|109753.2|109772.3|109747.3|109781.2|109756.2|109772.3|109747.3|48
1730295980000|2024-10-30 13:46:20|109773.9|109748.9|109755.2|109730.2|109777.7|109752.7|109750.6|109725.6|58
1730295990000|2024-10-30 13:46:30|109755|109730|109763.5|109738.5|109763.7|109738.7|109752|109727|42
1730296000000|2024-10-30 13:46:40|109764.5|109739.5|109756.4|109731.4|109772.6|109747.6|109756.4|109731.4|40
1730296010000|2024-10-30 13:46:50|109756.3|109731.3|109735.6|109710.6|109760.3|109735.3|109734.7|109709.7|55
1730296020000|2024-10-30 13:47:00|109735.2|109710.2|109718.1|109693.1|109735.2|109710.2|109714.1|109689.1|49
1730296030000|2024-10-30 13:47:10|109717.2|109692.2|109703.4|109678.4|109718.1|109693.1|109703.4|109678.4|46
1730296040000|2024-10-30 13:47:20|109702.9|109677.9|109709|109684|109714.6|109689.6|109702.7|109677.7|48
1730296050000|2024-10-30 13:47:30|109708.7|109683.7|109693|109668|109708.7|109683.7|109689.3|109664.3|50
1730296060000|2024-10-30 13:47:40|109694.1|109669.1|109701.3|109651.3|109701.5|109669.1|109684.2|109649.7|52
1730296070000|2024-10-30 13:47:50|109701.6|109651.6|109682.5|109657.5|109706.6|109659.1|109682.1|109642.6|60
1730296080000|2024-10-30 13:48:00|109682.7|109657.7|109649.5|109624.5|109682.7|109657.7|109649.5|109624.5|45
1730296090000|2024-10-30 13:48:10|109649.3|109624.3|109654.7|109629.7|109658.9|109633.9|109649.3|109624.3|34
1730296100000|2024-10-30 13:48:20|109654.9|109629.9|109653.8|109628.8|109654.9|109629.9|109650.6|109625.6|23
1730296110000|2024-10-30 13:48:30|109654|109629|109658.5|109633.5|109658.5|109633.5|109647.8|109622.8|31
1730296120000|2024-10-30 13:48:40|109658|109633|109670.9|109620.9|109670.9|109641.4|109657.5|109617.4|32
1730296130000|2024-10-30 13:48:50|109670.8|109620.8|109658.1|109608.1|109674.1|109624.1|109656.9|109606.9|33
1730296140000|2024-10-30 13:49:00|109657|109607|109641.5|109591.5|109657.4|109607.4|109640.3|109590.3|38
1730296150000|2024-10-30 13:49:10|109642.3|109592.3|109638.9|109588.9|109647|109597|109636.7|109586.7|32
1730296160000|2024-10-30 13:49:20|109640.1|109590.1|109643.2|109593.2|109646.4|109596.4|109638.6|109588.6|38
1730296170000|2024-10-30 13:49:30|109643.1|109593.1|109648.4|109598.4|109648.6|109598.6|109643.1|109593.1|15
1730296180000|2024-10-30 13:49:40|109648.3|109598.3|109655|109605|109657.8|109607.8|109648.2|109598.2|32
1730296190000|2024-10-30 13:49:50|109654.9|109604.9|109665.8|109615.8|109667|109617|109653.1|109603.1|34
1730296200000|2024-10-30 13:50:00|109664.9|109614.9|109669.2|109619.2|109674.6|109624.6|109664.9|109614.9|43
1730296210000|2024-10-30 13:50:10|109668.5|109618.5|109669.8|109619.8|109671|109621|109664.8|109614.8|35
1730296220000|2024-10-30 13:50:20|109669.9|109619.9|109652.2|109602.2|109670.4|109620.4|109648.1|109598.1|40
1730296230000|2024-10-30 13:50:30|109653.1|109603.1|109643.2|109593.2|109653.6|109603.6|109643.2|109593.2|39
1730296240000|2024-10-30 13:50:40|109643.5|109593.5|109647.4|109597.4|109652.5|109602.5|109643.1|109593.1|46
1730296250000|2024-10-30 13:50:50|109648.8|109598.8|109641.3|109591.3|109649.1|109599.1|109639.5|109589.5|48
1730296260000|2024-10-30 13:51:00|109640.4|109590.4|109632.8|109582.8|109640.6|109590.6|109625.1|109575.1|44
1730296270000|2024-10-30 13:51:10|109633.7|109583.7|109636.5|109586.5|109641.8|109591.8|109630.9|109580.9|34
1730296280000|2024-10-30 13:51:20|109636.7|109586.7|109628.2|109578.2|109637.3|109587.3|109627.9|109577.9|36
1730296290000|2024-10-30 13:51:30|109627.9|109577.9|109613.5|109563.5|109627.9|109577.9|109613.1|109563.1|45
1730296300000|2024-10-30 13:51:40|109613.1|109563.1|109613.6|109563.6|109617.2|109567.2|109612.1|109562.1|30
1730296310000|2024-10-30 13:51:50|109613.7|109563.7|109613.2|109563.2|109617|109567|109612.4|109562.4|36
1730296320000|2024-10-30 13:52:00|109617.3|109567.3|109634.2|109584.2|109634.6|109584.6|109617.3|109567.3|47
1730296330000|2024-10-30 13:52:10|109634.7|109584.7|109627.8|109577.8|109634.7|109584.7|109624.4|109574.4|33
1730296340000|2024-10-30 13:52:20|109627|109577|109628.4|109578.4|109633.9|109583.9|109626.6|109576.6|40
1730296350000|2024-10-30 13:52:30|109625.6|109575.6|109608.4|109558.4|109625.6|109575.6|109606.7|109556.7|40
1730296360000|2024-10-30 13:52:40|109608.2|109558.2|109606.5|109556.5|109618.2|109568.2|109606.5|109556.5|46
1730296370000|2024-10-30 13:52:50|109606.2|109556.2|109593.8|109543.8|109606.2|109556.2|109592.4|109542.4|35
1730296380000|2024-10-30 13:53:00|109593|109543|109548.2|109498.2|109593|109543|109534.5|109484.5|60
1730296390000|2024-10-30 13:53:10|109546.8|109496.8|109542.8|109492.8|109549.3|109499.3|109540.3|109490.3|33
1730296400000|2024-10-30 13:53:20|109541.6|109491.6|109535.4|109485.4|109545.1|109495.1|109533.6|109483.6|44
1730296410000|2024-10-30 13:53:30|109534.5|109484.5|109541|109491|109541.1|109491.1|109528.3|109478.3|35
1730296420000|2024-10-30 13:53:40|109541.4|109491.4|109541.4|109491.4|109543.9|109493.9|109535.5|109485.5|58
1730296430000|2024-10-30 13:53:50|109543.9|109493.9|109522.4|109472.4|109544.6|109494.6|109517.4|109467.4|68
1730296440000|2024-10-30 13:54:00|109522.9|109472.9|109534.9|109484.9|109542|109492|109522|109472|65
1730296450000|2024-10-30 13:54:10|109531.2|109481.2|109524.9|109474.9|109535.1|109485.1|109518.8|109468.8|61
1730296460000|2024-10-30 13:54:20|109525.3|109475.3|109546.8|109496.8|109548.8|109498.8|109525.3|109475.3|53
1730296470000|2024-10-30 13:54:30|109547.5|109497.5|109542|109492|109549.4|109499.4|109536.2|109486.2|45
1730296480000|2024-10-30 13:54:40|109539.7|109489.7|109544.5|109494.5|109544.6|109494.6|109536.9|109486.9|36
1730296490000|2024-10-30 13:54:50|109540.1|109490.1|109545.2|109495.2|109550|109500|109536.7|109486.7|47
1730296500000|2024-10-30 13:55:00|109546.3|109496.3|109530.4|109480.4|109548.4|109498.4|109530.4|109480.4|50
1730296510000|2024-10-30 13:55:10|109525.9|109475.9|109528.9|109478.9|109529.7|109479.7|109518.7|109468.7|32
1730296520000|2024-10-30 13:55:20|109527.8|109477.8|109529.6|109479.6|109529.6|109479.6|109526.7|109476.7|22
1730296530000|2024-10-30 13:55:30|109528.6|109478.6|109500.3|109475.3|109528.8|109479.4|109498.4|109470.6|27
1730296540000|2024-10-30 13:55:40|109496.6|109471.6|109473.3|109423.3|109497.8|109472.8|109472.3|109422.3|51
1730296550000|2024-10-30 13:55:50|109473.8|109423.8|109475.7|109425.7|109482.6|109432.6|109473.8|109423.8|37
1730296560000|2024-10-30 13:56:00|109475.9|109425.9|109461.4|109411.4|109480.1|109430.1|109461.4|109411.4|42
1730296570000|2024-10-30 13:56:10|109461.5|109411.5|109458.9|109408.9|109461.5|109411.5|109451.6|109401.6|47
1730296580000|2024-10-30 13:56:20|109460|109410|109470.6|109420.6|109470.6|109420.6|109458.2|109408.2|47
1730296590000|2024-10-30 13:56:30|109470.3|109420.3|109470.5|109420.5|109472.6|109447.6|109460.5|109410.5|47
1730296600000|2024-10-30 13:56:40|109470.3|109420.3|109469.3|109419.3|109474.2|109424.2|109468.8|109418.8|50
1730296610000|2024-10-30 13:56:50|109467.3|109417.3|109465|109415|109470.4|109420.4|109465|109415|45
1730296620000|2024-10-30 13:57:00|109464.8|109414.8|109472.3|109422.3|109472.3|109422.3|109463.6|109413.6|41
1730296630000|2024-10-30 13:57:10|109472.7|109422.7|109483.7|109433.7|109489.9|109439.9|109472.7|109422.7|38
1730296640000|2024-10-30 13:57:20|109483.2|109433.2|109482|109432|109486.2|109436.2|109481.3|109431.3|32
1730296650000|2024-10-30 13:57:30|109482.1|109432.1|109475.1|109425.1|109482.2|109432.2|109464.8|109414.8|47
1730296660000|2024-10-30 13:57:40|109475.2|109425.2|109488.1|109438.1|109492.5|109442.5|109475.2|109425.2|51
1730296670000|2024-10-30 13:57:50|109490.4|109440.4|109497.5|109447.5|109498.1|109448.1|109489.4|109439.4|46
1730296680000|2024-10-30 13:58:00|109497.6|109447.6|109494.1|109444.1|109501.9|109451.9|109490.4|109440.4|51
1730296690000|2024-10-30 13:58:10|109493.4|109443.4|109494.5|109444.5|109494.6|109444.6|109489.5|109439.5|58
1730296700000|2024-10-30 13:58:20|109494.4|109444.4|109517|109467|109521.2|109471.2|109491.3|109441.3|54
1730296710000|2024-10-30 13:58:30|109515.4|109465.4|109518.7|109468.7|109523.2|109473.2|109515.3|109465.3|46
1730296720000|2024-10-30 13:58:40|109519.2|109469.2|109508.9|109458.9|109520.1|109470.9|109490.7|109452.1|59
1730296730000|2024-10-30 13:58:50|109507.9|109457.9|109494.1|109444.1|109508.9|109458.9|109494.1|109444.1|42
1730296740000|2024-10-30 13:59:00|109492.5|109442.5|109473.7|109423.7|109500.1|109450.1|109472|109422|58
1730296750000|2024-10-30 13:59:10|109474.3|109424.3|109487.9|109437.9|109487.9|109437.9|109473.1|109423.1|52
1730296760000|2024-10-30 13:59:20|109487.8|109437.8|109488.2|109438.2|109489.2|109439.2|109486.1|109436.1|17
1730296770000|2024-10-30 13:59:30|109488.5|109438.5|109478.8|109428.8|109489.6|109439.6|109478.8|109428.8|35
1730296780000|2024-10-30 13:59:40|109478.5|109428.5|109470.6|109420.6|109478.5|109428.5|109467|109417|34
1730296790000|2024-10-30 13:59:50|109470.3|109420.3|109491|109441|109491|109441|109466.1|109416.1|46
1730296800000|2024-10-30 14:00:00|109493.7|109443.7|109478.9|109428.9|109493.7|109443.7|109476.2|109426.2|65
1730296810000|2024-10-30 14:00:10|109479|109429|109486.2|109436.2|109487.7|109437.7|109479|109429|61
1730296820000|2024-10-30 14:00:20|109482.8|109432.8|109500.7|109450.7|109501.3|109451.3|109481.4|109431.4|50
1730296830000|2024-10-30 14:00:30|109499.4|109449.4|109493.8|109443.8|109500.6|109450.6|109487.7|109437.7|50
1730296840000|2024-10-30 14:00:40|109495.2|109445.2|109484.5|109434.5|109497.2|109447.2|109483.6|109433.6|59
1730296850000|2024-10-30 14:00:50|109485.1|109435.1|109490.9|109440.9|109495.2|109445.2|109484.3|109434.3|37
1730296860000|2024-10-30 14:01:00|109491.1|109441.1|109453.5|109403.5|109494.9|109444.9|109450.5|109400.5|47
1730296870000|2024-10-30 14:01:10|109454.3|109404.3|109445.1|109395.1|109479.3|109429.3|109442.5|109392.5|53
1730296880000|2024-10-30 14:01:20|109442|109392|109438.2|109388.2|109455.5|109405.5|109435.8|109385.8|61
1730296890000|2024-10-30 14:01:30|109439.2|109389.2|109449.2|109399.2|109449.2|109399.2|109437.8|109387.8|47
1730296900000|2024-10-30 14:01:40|109446.8|109396.8|109450.5|109400.5|109460.2|109410.2|109438.9|109388.9|40
1730296910000|2024-10-30 14:01:50|109449.5|109399.5|109433.5|109383.5|109468.9|109418.9|109422.7|109372.7|56
1730296920000|2024-10-30 14:02:00|109434.1|109384.1|109408|109358|109445.7|109395.7|109405.6|109355.6|56
1730296930000|2024-10-30 14:02:10|109407.1|109357.1|109429.8|109379.8|109429.8|109379.8|109401|109351|49
1730296940000|2024-10-30 14:02:20|109429.2|109379.2|109421.6|109371.6|109431.4|109381.4|109419|109369|45
1730296950000|2024-10-30 14:02:30|109421.7|109371.7|109419|109369|109423.7|109373.7|109419|109369|37
1730296960000|2024-10-30 14:02:40|109420.8|109370.8|109416.6|109366.6|109420.8|109370.8|109401.2|109351.2|44
1730296970000|2024-10-30 14:02:50|109412.6|109362.6|109407.7|109357.7|109417|109367|109402.2|109352.2|40
1730296980000|2024-10-30 14:03:00|109407.1|109357.1|109413.9|109363.9|109414.7|109364.7|109403.1|109353.1|47
1730296990000|2024-10-30 14:03:10|109411.8|109361.8|109415.8|109365.8|109417.6|109367.6|109411.8|109361.8|38
1730297000000|2024-10-30 14:03:20|109415.2|109365.2|109420.4|109370.4|109422.1|109372.1|109414.8|109364.8|36
1730297010000|2024-10-30 14:03:30|109419.6|109369.6|109419.1|109369.1|109422.6|109372.6|109417|109367|41
1730297020000|2024-10-30 14:03:40|109418.4|109368.4|109377.6|109352.6|109419.3|109369.3|109366.7|109341.7|49
1730297030000|2024-10-30 14:03:50|109376.6|109351.6|109415.9|109365.9|109415.9|109365.9|109376.6|109351.6|48
1730297040000|2024-10-30 14:04:00|109416.2|109366.2|109416.9|109366.9|109422.4|109372.4|109403.7|109353.7|52
1730297050000|2024-10-30 14:04:10|109416.5|109366.5|109431.6|109381.6|109432.2|109382.2|109414.7|109364.7|51
1730297060000|2024-10-30 14:04:20|109431.5|109381.5|109428.2|109378.2|109433.7|109383.7|109427.2|109377.2|34
1730297070000|2024-10-30 14:04:30|109428.6|109378.6|109422.8|109372.8|109428.8|109378.8|109422.8|109372.8|43
1730297080000|2024-10-30 14:04:40|109423|109373|109392.4|109367.4|109423|109383.9|109388|109354.8|64
1730297090000|2024-10-30 14:04:50|109391.2|109366.2|109388.2|109338.2|109396.1|109371.1|109367.1|109334.5|48
1730297100000|2024-10-30 14:05:00|109388.8|109338.8|109367.5|109317.5|109390.3|109340.3|109346.5|109312.5|60
1730297110000|2024-10-30 14:05:10|109369.9|109319.9|109380.6|109330.6|109383.3|109342.9|109362.4|109316.2|55
1730297120000|2024-10-30 14:05:20|109381.2|109331.2|109391.2|109341.2|109394.8|109344.8|109380.7|109330.7|53
1730297130000|2024-10-30 14:05:30|109390.5|109340.5|109400.5|109350.5|109401.1|109351.1|109389.7|109339.7|42
1730297140000|2024-10-30 14:05:40|109401.1|109351.1|109415|109365|109416.6|109366.6|109400.4|109350.4|48
1730297150000|2024-10-30 14:05:50|109415.1|109365.1|109408.6|109358.6|109415.8|109365.8|109405.5|109355.5|38
1730297160000|2024-10-30 14:06:00|109411.3|109361.3|109426.1|109376.1|109426.8|109376.8|109404.7|109354.7|45
1730297170000|2024-10-30 14:06:10|109427.7|109377.7|109416.9|109366.9|109430.4|109380.4|109414.8|109364.8|52
1730297180000|2024-10-30 14:06:20|109418|109368|109414.9|109364.9|109418|109368|109414.3|109364.3|35
1730297190000|2024-10-30 14:06:30|109415.7|109365.7|109403|109353|109415.7|109378.4|109388.6|109338.6|53
1730297200000|2024-10-30 14:06:40|109403.1|109353.1|109397|109372|109407|109374.8|109393.9|109352.8|42
1730297210000|2024-10-30 14:06:50|109397.7|109372.7|109400.7|109350.7|109413.1|109373.5|109397.7|109349.7|45
1730297220000|2024-10-30 14:07:00|109403.8|109353.8|109421.3|109371.3|109427.1|109377.1|109403.8|109353.8|49
1730297230000|2024-10-30 14:07:10|109422|109372|109412.7|109362.7|109422.9|109372.9|109380.2|109330.2|57
1730297240000|2024-10-30 14:07:20|109408.1|109358.1|109422.4|109372.4|109427.4|109377.4|109408.1|109358.1|60
1730297250000|2024-10-30 14:07:30|109422.3|109372.3|109422|109372|109422.3|109372.3|109414.4|109364.4|41
1730297260000|2024-10-30 14:07:40|109418|109368|109406.2|109356.2|109418|109368|109397|109347|53
1730297270000|2024-10-30 14:07:50|109407.2|109357.2|109408.1|109358.1|109409.4|109359.4|109398.9|109348.9|35
1730297280000|2024-10-30 14:08:00|109408.5|109358.5|109405.7|109355.7|109412.4|109362.4|109402.3|109352.3|43
1730297290000|2024-10-30 14:08:10|109405.5|109355.5|109381.9|109356.9|109405.5|109358.8|109380.3|109350.5|37
1730297300000|2024-10-30 14:08:20|109381.8|109356.8|109371.7|109346.7|109383.9|109358.9|109371.2|109346.2|44
1730297310000|2024-10-30 14:08:30|109371.8|109346.8|109365.6|109340.6|109375.1|109350.1|109364.9|109339.9|16
1730297320000|2024-10-30 14:08:40|109365.5|109340.5|109335.6|109310.6|109367.3|109342.3|109334.1|109309.1|48
1730297330000|2024-10-30 14:08:50|109335|109310|109342.9|109317.9|109342.9|109317.9|109332.6|109307.6|36
1730297340000|2024-10-30 14:09:00|109342.5|109317.5|109366.4|109341.4|109366.6|109341.6|109342.1|109317.1|49
1730297350000|2024-10-30 14:09:10|109366.3|109341.3|109391.6|109366.6|109392.4|109367.4|109366.3|109341.3|60
1730297360000|2024-10-30 14:09:20|109392.8|109367.8|109415.6|109390.6|109416.2|109391.2|109391.9|109366.9|48
1730297370000|2024-10-30 14:09:30|109415|109390|109405.9|109380.9|109415|109390|109403.1|109378.1|37
1730297380000|2024-10-30 14:09:40|109406.4|109381.4|109410.9|109385.9|109411.7|109386.7|109402.6|109377.6|40
1730297390000|2024-10-30 14:09:50|109410.5|109385.5|109435.9|109385.9|109439.4|109397.3|109410.5|109384.4|48
1730297400000|2024-10-30 14:10:00|109435.8|109385.8|109414.3|109389.3|109435.8|109393.1|109405.3|109380.3|48
1730297410000|2024-10-30 14:10:10|109414.2|109389.2|109430.7|109405.7|109430.9|109405.9|109413.7|109388.7|46
1730297420000|2024-10-30 14:10:20|109431.7|109406.7|109425.1|109400.1|109432.7|109407.7|109424.1|109399.1|39
1730297430000|2024-10-30 14:10:30|109424.8|109399.8|109430.5|109405.5|109430.5|109405.5|109416.1|109391.1|43
1730297440000|2024-10-30 14:10:40|109430.7|109405.7|109428.9|109403.9|109431.9|109406.9|109426.9|109401.9|40
1730297450000|2024-10-30 14:10:50|109429.4|109404.4|109421.5|109396.5|109429.9|109404.9|109418.8|109393.8|34
1730297460000|2024-10-30 14:11:00|109421.6|109396.6|109401.2|109376.2|109422.7|109397.7|109397.5|109372.5|50
1730297470000|2024-10-30 14:11:10|109401.3|109376.3|109402|109377|109409.4|109384.4|109401.3|109376.3|49
1730297480000|2024-10-30 14:11:20|109401|109376|109399.1|109374.1|109401.7|109376.7|109393.3|109368.3|54
1730297490000|2024-10-30 14:11:30|109399.3|109374.3|109402.2|109377.2|109402.3|109377.3|109394.6|109369.6|41
1730297500000|2024-10-30 14:11:40|109402.7|109377.7|109388.1|109363.1|109405.5|109380.5|109386.9|109361.9|35
1730297510000|2024-10-30 14:11:50|109387.8|109362.8|109389.7|109364.7|109393.2|109368.2|109386.8|109361.8|28
1730297520000|2024-10-30 14:12:00|109389.6|109364.6|109389|109364|109396.3|109371.3|109386.6|109361.6|41
1730297530000|2024-10-30 14:12:10|109385.6|109360.6|109359.6|109334.6|109389.5|109364.5|109359.6|109334.6|44
1730297540000|2024-10-30 14:12:20|109360.1|109335.1|109356|109331|109360.1|109335.1|109355.3|109330.3|21
1730297550000|2024-10-30 14:12:30|109356.3|109331.3|109348.3|109323.3|109357|109332|109348.3|109323.3|34
1730297560000|2024-10-30 14:12:40|109349.8|109324.8|109331.7|109306.7|109358.8|109333.8|109331.7|109306.7|48
1730297570000|2024-10-30 14:12:50|109331.2|109306.2|109334.7|109284.7|109340.9|109315.9|109322.2|109283.3|47
1730297580000|2024-10-30 14:13:00|109333.6|109283.6|109326.7|109276.7|109336.3|109294.3|109314.4|109274.1|51
1730297590000|2024-10-30 14:13:10|109325.9|109275.9|109322.6|109272.6|109332.5|109282.5|109320.6|109270.6|47
1730297600000|2024-10-30 14:13:20|109322.3|109272.3|109324|109274|109326.5|109285|109310|109270.5|46
1730297610000|2024-10-30 14:13:30|109324.8|109274.8|109296.5|109271.5|109324.9|109274.9|109296.5|109258.2|52
1730297620000|2024-10-30 14:13:40|109296.7|109271.7|109309.9|109284.9|109311.7|109286.7|109294.9|109256.8|45
1730297630000|2024-10-30 14:13:50|109310.2|109285.2|109316.8|109266.8|109320|109293.6|109306.9|109263.4|57
1730297640000|2024-10-30 14:14:00|109318.5|109268.5|109312.1|109262.1|109318.6|109277.3|109297.6|109262|57
1730297650000|2024-10-30 14:14:10|109311.9|109261.9|109314.2|109264.2|109317.3|109267.3|109308.9|109258.9|44
1730297660000|2024-10-30 14:14:20|109315|109265|109298.1|109248.1|109316.3|109266.3|109272.2|109244.4|52
1730297670000|2024-10-30 14:14:30|109298.4|109248.4|109304.4|109254.4|109305.3|109255.3|109297.5|109247.5|48
1730297680000|2024-10-30 14:14:40|109302.5|109252.5|109265.8|109240.8|109302.5|109252.5|109265.6|109240.6|34
1730297690000|2024-10-30 14:14:50|109282.4|109232.4|109299.3|109249.3|109299.3|109249.3|109282.4|109232.4|47
1730297700000|2024-10-30 14:15:00|109299.9|109249.9|109295.1|109245.1|109299.9|109249.9|109294.2|109244.2|36
1730297710000|2024-10-30 14:15:10|109294.4|109244.4|109285.4|109235.4|109294.4|109244.4|109280.1|109230.1|43
1730297720000|2024-10-30 14:15:20|109286.1|109236.1|109286.3|109236.3|109287.1|109237.1|109285.7|109235.7|12
1730297730000|2024-10-30 14:15:30|109287|109237|109283.4|109233.4|109295.5|109245.5|109282.8|109232.8|34
1730297740000|2024-10-30 14:15:40|109282.7|109232.7|109279.7|109254.7|109288|109259.8|109275.2|109232.7|37
1730297750000|2024-10-30 14:15:50|109278.1|109253.1|109278.3|109253.3|109278.3|109253.3|109273.3|109248.3|41
1730297760000|2024-10-30 14:16:00|109279.3|109254.3|109300.7|109275.7|109314.7|109275.7|109279.3|109249.2|49
1730297770000|2024-10-30 14:16:10|109300.9|109275.9|109312.8|109262.8|109316.3|109285.5|109300.9|109261.9|62
1730297780000|2024-10-30 14:16:20|109313.1|109263.1|109305.6|109280.6|109317.5|109281.5|109299.7|109260.3|46
1730297790000|2024-10-30 14:16:30|109302.1|109277.1|109335.2|109285.2|109335.2|109292.5|109300.8|109267.9|56
1730297800000|2024-10-30 14:16:40|109334.7|109284.7|109354.3|109304.3|109368.9|109318.9|109322.9|109279.7|57
1730297810000|2024-10-30 14:16:50|109354.1|109304.1|109349.7|109299.7|109354.7|109304.7|109343.2|109293.2|41
1730297820000|2024-10-30 14:17:00|109349|109299|109378.7|109328.7|109378.7|109328.7|109341.3|109299|55
1730297830000|2024-10-30 14:17:10|109377.1|109327.1|109386.9|109336.9|109388.8|109341.7|109366.7|109327.1|45
1730297840000|2024-10-30 14:17:20|109387.8|109337.8|109384.5|109334.5|109394.6|109344.6|109383.2|109333.2|45
1730297850000|2024-10-30 14:17:30|109383.6|109333.6|109384.8|109334.8|109389.5|109339.5|109382.5|109332.5|37
1730297860000|2024-10-30 14:17:40|109386.9|109336.9|109404.7|109354.7|109408.4|109358.4|109386.5|109336.5|45
1730297870000|2024-10-30 14:17:50|109403.9|109353.9|109415.3|109365.3|109415.3|109365.3|109401.5|109351.5|42
1730297880000|2024-10-30 14:18:00|109414.8|109364.8|109399.1|109349.1|109415.9|109365.9|109399.1|109349.1|46
1730297890000|2024-10-30 14:18:10|109399.7|109349.7|109401.9|109351.9|109409.5|109359.5|109399.5|109349.5|43
1730297900000|2024-10-30 14:18:20|109403|109353|109408.5|109358.5|109409.3|109359.3|109403|109353|34
1730297910000|2024-10-30 14:18:30|109408.3|109358.3|109390.1|109340.1|109411|109361|109388.6|109338.6|53
1730297920000|2024-10-30 14:18:40|109389.3|109339.3|109350.1|109300.1|109389.3|109339.3|109348.8|109298.8|65
1730297930000|2024-10-30 14:18:50|109349.3|109299.3|109356.9|109306.9|109358.6|109308.6|109344.3|109294.3|49
1730297940000|2024-10-30 14:19:00|109357.2|109307.2|109347.5|109297.5|109358|109308|109347.4|109297.4|50
1730297950000|2024-10-30 14:19:10|109346.9|109296.9|109340.1|109290.1|109349.7|109299.7|109339.6|109289.6|37
1730297960000|2024-10-30 14:19:20|109340.3|109290.3|109321.5|109296.5|109341.2|109299.6|109321.3|109285.8|32
1730297970000|2024-10-30 14:19:30|109321.4|109296.4|109325.3|109300.3|109329.9|109304.9|109320.6|109295.6|27
1730297980000|2024-10-30 14:19:40|109324.7|109299.7|109339.8|109314.8|109341.4|109316.4|109322.8|109297.8|22
1730297990000|2024-10-30 14:19:50|109339.3|109314.3|109344.1|109319.1|109344.1|109319.1|109337|109312|21
1730298000000|2024-10-30 14:20:00|109344.5|109319.5|109351.2|109326.2|109353.6|109328.6|109344.5|109319.5|37
1730298010000|2024-10-30 14:20:10|109351|109326|109355.1|109330.1|109357|109332|109350.7|109325.7|31
1730298020000|2024-10-30 14:20:20|109355.2|109330.2|109383.9|109333.9|109384.7|109348.4|109355.2|109330.2|26
1730298030000|2024-10-30 14:20:30|109383.6|109333.6|109379.2|109329.2|109384.3|109334.3|109376.1|109326.1|44
1730298040000|2024-10-30 14:20:40|109380.1|109330.1|109376.2|109326.2|109380.5|109330.5|109375.8|109325.8|18
1730298050000|2024-10-30 14:20:50|109375.7|109325.7|109366.6|109316.6|109376.4|109326.4|109366.6|109316.6|43
1730298060000|2024-10-30 14:21:00|109365.3|109315.3|109368.6|109318.6|109370.8|109320.8|109358.9|109308.9|47
1730298070000|2024-10-30 14:21:10|109368.4|109318.4|109375|109325|109378.6|109328.6|109368.4|109318.4|56
1730298080000|2024-10-30 14:21:20|109377.2|109327.2|109384|109334|109390.5|109340.5|109373.4|109323.4|55
1730298090000|2024-10-30 14:21:30|109385.3|109335.3|109377.6|109327.6|109392.9|109342.9|109372.9|109322.9|53
1730298100000|2024-10-30 14:21:40|109377.8|109327.8|109380.3|109330.3|109387.2|109337.2|109377.1|109327.1|45
1730298110000|2024-10-30 14:21:50|109380.6|109330.6|109391.4|109341.4|109395.2|109345.2|109379|109329|53
1730298120000|2024-10-30 14:22:00|109382.8|109332.8|109385.4|109335.4|109390.1|109340.1|109380.5|109330.5|45
1730298130000|2024-10-30 14:22:10|109385.8|109335.8|109390.3|109340.3|109392.9|109342.9|109380.3|109330.3|54
1730298140000|2024-10-30 14:22:20|109390.2|109340.2|109399.6|109349.6|109402.9|109352.9|109387.3|109337.3|48
1730298150000|2024-10-30 14:22:30|109400.8|109350.8|109405.7|109355.7|109416.6|109366.6|109399.1|109349.1|53
1730298160000|2024-10-30 14:22:40|109405.4|109355.4|109397.7|109347.7|109406.6|109356.6|109394.1|109344.1|48
1730298170000|2024-10-30 14:22:50|109396.6|109346.6|109399.7|109349.7|109405.6|109355.6|109392.9|109342.9|36
1730298180000|2024-10-30 14:23:00|109400.3|109350.3|109397.6|109347.6|109400.4|109350.4|109388.5|109338.5|26
1730298190000|2024-10-30 14:23:10|109396.8|109346.8|109381.7|109331.7|109396.8|109346.8|109378.4|109328.4|39
1730298200000|2024-10-30 14:23:20|109382.3|109332.3|109390.2|109340.2|109392.6|109342.6|109382.3|109332.3|44
1730298210000|2024-10-30 14:23:30|109390.8|109340.8|109385.8|109335.8|109392.4|109342.4|109383|109333|30
1730298220000|2024-10-30 14:23:40|109387.1|109337.1|109367.1|109317.1|109398.9|109348.9|109366.4|109316.4|49
1730298230000|2024-10-30 14:23:50|109365.8|109315.8|109356|109306|109367.3|109317.3|109346.3|109296.3|59
1730298240000|2024-10-30 14:24:00|109354.7|109304.7|109363.7|109313.7|109367.6|109317.6|109353.5|109303.5|59
1730298250000|2024-10-30 14:24:10|109363.5|109313.5|109355.8|109305.8|109367.1|109317.1|109350.9|109300.9|52
1730298260000|2024-10-30 14:24:20|109355.3|109305.3|109360.1|109310.1|109360.1|109310.1|109350.2|109300.2|54
1730298270000|2024-10-30 14:24:30|109360.4|109310.4|109374.5|109324.5|109378.9|109328.9|109356.4|109306.4|51
1730298280000|2024-10-30 14:24:40|109374.8|109324.8|109357.7|109332.7|109376|109334.8|109357|109315.5|58
1730298290000|2024-10-30 14:24:50|109358.1|109333.1|109363.9|109313.9|109371.2|109333.1|109357.6|109313.9|30
1730298300000|2024-10-30 14:25:00|109363.6|109313.6|109367.5|109317.5|109369|109319|109357|109307|43
1730298310000|2024-10-30 14:25:10|109367|109317|109364.5|109314.5|109368|109318|109360.8|109310.8|44
1730298320000|2024-10-30 14:25:20|109365.3|109315.3|109374.4|109324.4|109375.1|109325.1|109362.5|109312.5|52
1730298330000|2024-10-30 14:25:30|109374.3|109324.3|109375.4|109325.4|109376.6|109326.6|109371.6|109321.6|38
1730298340000|2024-10-30 14:25:40|109376.3|109326.3|109380.5|109330.5|109385.5|109335.5|109372.1|109322.1|58
1730298350000|2024-10-30 14:25:50|109381.9|109331.9|109371|109321|109384|109334|109370.1|109320.1|52
1730298360000|2024-10-30 14:26:00|109370.7|109320.7|109378.1|109328.1|109378.1|109328.1|109368|109318|46
1730298370000|2024-10-30 14:26:10|109378|109328|109378.4|109328.4|109380.2|109330.2|109368.2|109318.2|48
1730298380000|2024-10-30 14:26:20|109379.1|109329.1|109362.5|109312.5|109393.6|109343.6|109361.7|109311.7|52
1730298390000|2024-10-30 14:26:30|109363.2|109313.2|109361.6|109311.6|109377.2|109327.2|109359.2|109309.2|59
1730298400000|2024-10-30 14:26:40|109362.1|109312.1|109367.1|109317.1|109368.5|109318.5|109354.3|109304.3|57
1730298410000|2024-10-30 14:26:50|109366.8|109316.8|109393.9|109343.9|109393.9|109343.9|109364.8|109314.8|43
1730298420000|2024-10-30 14:27:00|109394.2|109344.2|109380.5|109330.5|109398.6|109348.6|109379.1|109329.1|47
1730298430000|2024-10-30 14:27:10|109380.2|109330.2|109373.8|109323.8|109384.9|109334.9|109372.5|109322.5|53
1730298440000|2024-10-30 14:27:20|109373.9|109323.9|109372.5|109322.5|109375.5|109325.5|109371.7|109321.7|31
1730298450000|2024-10-30 14:27:30|109373.9|109323.9|109375.2|109325.2|109384.8|109334.8|109368.7|109318.7|54
1730298460000|2024-10-30 14:27:40|109375.6|109325.6|109375.2|109325.2|109381.8|109331.8|109373.1|109323.1|33
1730298470000|2024-10-30 14:27:50|109372.2|109322.2|109333.9|109283.9|109377|109327|109333.2|109283.2|59
1730298480000|2024-10-30 14:28:00|109332.5|109282.5|109336.5|109286.5|109337.6|109287.6|109330.6|109280.6|47
1730298490000|2024-10-30 14:28:10|109336.8|109286.8|109340.2|109290.2|109340.2|109290.2|109328.8|109278.8|38
1730298500000|2024-10-30 14:28:20|109340|109290|109347.6|109297.6|109353.2|109303.2|109339.2|109289.2|32
1730298510000|2024-10-30 14:28:30|109347.9|109297.9|109350.3|109300.3|109350.8|109300.8|109342.2|109292.2|29
1730298520000|2024-10-30 14:28:40|109349.6|109299.6|109352.3|109302.3|109353.5|109303.5|109349.6|109299.6|19
1730298530000|2024-10-30 14:28:50|109352.2|109302.2|109354.9|109304.9|109356|109306|109352.2|109302.2|17
1730298540000|2024-10-30 14:29:00|109356.4|109306.4|109365.1|109315.1|109365.1|109315.1|109356.4|109306.4|32
1730298550000|2024-10-30 14:29:10|109364.8|109314.8|109368.8|109318.8|109369.4|109319.4|109355.3|109305.3|37
1730298560000|2024-10-30 14:29:20|109366.6|109316.6|109371.6|109321.6|109376.2|109326.2|109366.6|109316.6|33
1730298570000|2024-10-30 14:29:30|109372|109322|109378.9|109328.9|109380.3|109330.3|109369.2|109319.2|35
1730298580000|2024-10-30 14:29:40|109379.7|109329.7|109391.9|109341.9|109394.1|109344.1|109378.6|109328.6|37
1730298590000|2024-10-30 14:29:50|109390.2|109340.2|109395.2|109345.2|109395.2|109345.2|109390.2|109340.2|17
1730298600000|2024-10-30 14:30:00|109394.8|109344.8|109393.5|109343.5|109397.3|109347.3|109384.3|109334.3|38
1730298610000|2024-10-30 14:30:10|109393.4|109343.4|109372.7|109347.7|109393.6|109347.7|109370.7|109329.7|42
1730298620000|2024-10-30 14:30:20|109372.5|109347.5|109362.7|109337.7|109373.1|109348.1|109353.8|109328.8|45
1730298630000|2024-10-30 14:30:30|109362.8|109337.8|109380.6|109355.6|109383.4|109358.4|109362.8|109337.8|45
1730298640000|2024-10-30 14:30:40|109380|109355|109377|109352|109380.8|109355.8|109372.9|109347.9|34
1730298650000|2024-10-30 14:30:50|109377.9|109352.9|109384.3|109359.3|109384.3|109359.3|109373|109348|44
1730298660000|2024-10-30 14:31:00|109384.6|109359.6|109376.5|109351.5|109390.6|109365.6|109376.5|109351.5|33
1730298670000|2024-10-30 14:31:10|109375.8|109350.8|109385|109360|109385.7|109360.7|109375.2|109350.2|26
1730298680000|2024-10-30 14:31:20|109385.1|109360.1|109401.1|109376.1|109401.1|109376.1|109384.3|109359.3|35
1730298690000|2024-10-30 14:31:30|109401.4|109376.4|109397.8|109372.8|109405.2|109380.2|109395.4|109370.4|24
1730298700000|2024-10-30 14:31:40|109398.3|109373.3|109404.2|109379.2|109413.1|109388.1|109398.3|109373.3|47
1730298710000|2024-10-30 14:31:50|109404.8|109379.8|109405.2|109380.2|109414.8|109389.8|109402.4|109377.4|65
1730298720000|2024-10-30 14:32:00|109403.7|109378.7|109384.4|109334.4|109404.6|109379.6|109376.2|109328.4|54
1730298730000|2024-10-30 14:32:10|109384.9|109334.9|109391.4|109366.4|109394.4|109366.4|109382.8|109334.9|48
1730298740000|2024-10-30 14:32:20|109391.3|109366.3|109383.6|109358.6|109394.9|109369.9|109382.7|109357.7|34
1730298750000|2024-10-30 14:32:30|109383.3|109358.3|109380|109355|109384|109359|109379.2|109354.2|40
1730298760000|2024-10-30 14:32:40|109380.2|109355.2|109401.1|109376.1|109401.1|109376.1|109380.2|109355.2|32
1730298770000|2024-10-30 14:32:50|109401.5|109376.5|109401.8|109376.8|109407.9|109382.9|109401.5|109376.5|37
1730298780000|2024-10-30 14:33:00|109402.9|109377.9|109379.8|109354.8|109404.7|109379.7|109376.3|109351.3|42
1730298790000|2024-10-30 14:33:10|109379.3|109354.3|109392.4|109367.4|109392.4|109367.4|109376.4|109351.4|39
1730298800000|2024-10-30 14:33:20|109392|109367|109383.1|109358.1|109392|109367|109383.1|109358.1|32
1730298810000|2024-10-30 14:33:30|109382.7|109357.7|109382|109357|109382.7|109357.7|109375.2|109350.2|32
1730298820000|2024-10-30 14:33:40|109380.4|109355.4|109386.3|109361.3|109386.6|109361.6|109377.3|109352.3|43
1730298830000|2024-10-30 14:33:50|109384.2|109359.2|109389|109364|109389.4|109364.4|109381.4|109356.4|45
1730298840000|2024-10-30 14:34:00|109389.2|109364.2|109389.3|109364.3|109397.3|109372.3|109385.4|109360.4|39
1730298850000|2024-10-30 14:34:10|109391.6|109366.6|109391.7|109366.7|109398.3|109373.3|109390.9|109365.9|28
1730298860000|2024-10-30 14:34:20|109391.5|109366.5|109391.5|109366.5|109402|109377|109390.4|109365.4|42
1730298870000|2024-10-30 14:34:30|109390.5|109365.5|109399.4|109374.4|109401.4|109376.4|109390|109365|31
1730298880000|2024-10-30 14:34:40|109399.1|109374.1|109396.2|109371.2|109400.8|109375.8|109387.9|109362.9|35
1730298890000|2024-10-30 14:34:50|109396.6|109371.6|109399.2|109374.2|109399.2|109374.2|109396.6|109371.6|19
1730298900000|2024-10-30 14:35:00|109399.5|109374.5|109413|109388|109414.7|109389.7|109399.5|109374.5|41
1730298910000|2024-10-30 14:35:10|109412.7|109387.7|109408.3|109383.3|109412.7|109387.7|109408.2|109383.2|29
1730298920000|2024-10-30 14:35:20|109407.3|109382.3|109403.9|109378.9|109409.7|109384.7|109403.9|109378.9|32
1730298930000|2024-10-30 14:35:30|109403.3|109378.3|109389.5|109364.5|109403.3|109378.3|109389.4|109364.4|31
1730298940000|2024-10-30 14:35:40|109388.1|109363.1|109431.4|109381.4|109431.4|109381.4|109388.1|109346.3|38
1730298950000|2024-10-30 14:35:50|109428.7|109378.7|109446.8|109396.8|109446.8|109396.8|109426.2|109376.2|43
1730298960000|2024-10-30 14:36:00|109446.5|109396.5|109430.5|109380.5|109446.5|109396.5|109429.2|109379.2|44
1730298970000|2024-10-30 14:36:10|109430.1|109380.1|109440.4|109390.4|109444.5|109394.5|109430.1|109380.1|48
1730298980000|2024-10-30 14:36:20|109440.2|109390.2|109460.7|109410.7|109464.3|109414.3|109437|109387|58
1730298990000|2024-10-30 14:36:30|109459.7|109409.7|109440.1|109390.1|109460.3|109410.3|109439.1|109389.1|44
1730299000000|2024-10-30 14:36:40|109441.1|109391.1|109457.6|109407.6|109461.8|109411.8|109437.8|109387.8|51
1730299010000|2024-10-30 14:36:50|109456.4|109406.4|109452.5|109402.5|109465.4|109426.3|109445.2|109397.7|53
1730299020000|2024-10-30 14:37:00|109453.2|109403.2|109447.5|109397.5|109468.8|109418.8|109447.3|109397.3|50
1730299030000|2024-10-30 14:37:10|109447.9|109397.9|109448.5|109398.5|109450.4|109400.4|109445.2|109395.2|33
1730299040000|2024-10-30 14:37:20|109447.2|109397.2|109441.1|109391.1|109447.2|109397.2|109439.3|109389.3|31
1730299050000|2024-10-30 14:37:30|109440.4|109390.4|109399.7|109374.7|109440.4|109394.9|109399.7|109374.7|59
1730299060000|2024-10-30 14:37:40|109397.9|109372.9|109402.6|109377.6|109403.6|109378.6|109396.5|109371.5|33
1730299070000|2024-10-30 14:37:50|109402.5|109377.5|109407.5|109382.5|109407.5|109382.5|109401.2|109376.2|34
1730299080000|2024-10-30 14:38:00|109406.2|109381.2|109405.8|109380.8|109408.2|109383.2|109398.2|109373.2|47
1730299090000|2024-10-30 14:38:10|109406|109381|109391.3|109366.3|109406|109381|109389.9|109364.9|41
1730299100000|2024-10-30 14:38:20|109390.5|109365.5|109391.8|109366.8|109393.7|109368.7|109387.5|109362.5|33
1730299110000|2024-10-30 14:38:30|109392.3|109367.3|109392.3|109367.3|109394.1|109369.1|109388.9|109363.9|41
1730299120000|2024-10-30 14:38:40|109396.1|109371.1|109396.7|109371.7|109404.7|109379.7|109396|109371|50
1730299130000|2024-10-30 14:38:50|109396.9|109371.9|109390.2|109365.2|109396.9|109371.9|109390.1|109365.1|35
1730299140000|2024-10-30 14:39:00|109390.3|109365.3|109392.4|109367.4|109394.5|109369.5|109389.8|109364.8|22
1730299150000|2024-10-30 14:39:10|109392.1|109367.1|109406|109381|109408.4|109383.4|109391|109366|43
1730299160000|2024-10-30 14:39:20|109406.9|109381.9|109398|109373|109406.9|109381.9|109396.8|109371.8|44
1730299170000|2024-10-30 14:39:30|109398.6|109373.6|109392.1|109367.1|109398.6|109373.6|109391.4|109366.4|38
1730299180000|2024-10-30 14:39:40|109391|109366|109389.6|109364.6|109391.4|109366.4|109382.4|109357.4|45
1730299190000|2024-10-30 14:39:50|109389.8|109364.8|109396|109371|109399.3|109374.3|109381.8|109356.8|41
1730299200000|2024-10-30 14:40:00|109396.8|109371.8|109384.5|109359.5|109399.7|109374.7|109380.8|109355.8|51
1730299210000|2024-10-30 14:40:10|109386|109361|109384.8|109359.8|109388.7|109363.7|109382.8|109357.8|38
1730299220000|2024-10-30 14:40:20|109384.5|109359.5|109386.2|109361.2|109386.6|109361.6|109383.4|109358.4|43
1730299230000|2024-10-30 14:40:30|109386.7|109361.7|109408.2|109383.2|109408.2|109383.2|109386.7|109361.7|44
1730299240000|2024-10-30 14:40:40|109408.9|109383.9|109401.5|109376.5|109418.1|109393.1|109400.5|109375.5|31
1730299250000|2024-10-30 14:40:50|109401.2|109376.2|109408|109383|109410.4|109385.4|109401.1|109376.1|29
1730299260000|2024-10-30 14:41:00|109407.7|109382.7|109448|109423|109448|109423|109407.7|109382.7|40
1730299270000|2024-10-30 14:41:10|109450.3|109425.3|109446.1|109421.1|109468|109425.3|109442.6|109409.5|39
1730299280000|2024-10-30 14:41:20|109446|109421|109449.4|109424.4|109452.7|109427.7|109445.8|109420.8|28
1730299290000|2024-10-30 14:41:30|109449|109424|109470.1|109445.1|109482.6|109457.6|109448.8|109423.8|44
1730299300000|2024-10-30 14:41:40|109470.5|109445.5|109478.5|109453.5|109483.3|109458.3|109469.2|109444.2|30
1730299310000|2024-10-30 14:41:50|109476.6|109451.6|109475.5|109450.5|109480|109455|109475|109450|31
1730299320000|2024-10-30 14:42:00|109476|109451|109490.3|109465.3|109491|109466|109473.6|109448.6|51
1730299330000|2024-10-30 14:42:10|109489.3|109464.3|109491.4|109466.4|109492.5|109467.5|109487.5|109462.5|28
1730299340000|2024-10-30 14:42:20|109491.9|109466.9|109505.5|109480.5|109506.4|109481.4|109491.9|109466.9|46
1730299350000|2024-10-30 14:42:30|109506.6|109481.6|109502.3|109477.3|109506.6|109481.6|109488.4|109463.4|39
1730299360000|2024-10-30 14:42:40|109502.9|109477.9|109494.6|109469.6|109504.2|109479.2|109490.9|109465.9|43
1730299370000|2024-10-30 14:42:50|109493.4|109468.4|109501|109476|109512.2|109487.2|109491.7|109466.7|43
1730299380000|2024-10-30 14:43:00|109500.9|109475.9|109481.5|109456.5|109503.3|109478.3|109480.3|109455.3|42
1730299390000|2024-10-30 14:43:10|109482.1|109457.1|109470.5|109445.5|109482.1|109457.1|109470.5|109445.5|40
1730299400000|2024-10-30 14:43:20|109471.3|109446.3|109482.5|109457.5|109483.3|109458.3|109468|109443|40
1730299410000|2024-10-30 14:43:30|109482.2|109457.2|109485.7|109460.7|109485.7|109460.7|109479.3|109454.3|22
1730299420000|2024-10-30 14:43:40|109488.2|109463.2|109492.5|109467.5|109496.4|109471.4|109484.1|109459.1|40
1730299430000|2024-10-30 14:43:50|109491.9|109466.9|109479.4|109454.4|109491.9|109466.9|109479.3|109454.3|24
1730299440000|2024-10-30 14:44:00|109479.8|109454.8|109478.7|109453.7|109480.4|109455.4|109475.3|109450.3|30
1730299450000|2024-10-30 14:44:10|109479.5|109454.5|109481.5|109456.5|109484.8|109459.8|109477.8|109452.8|25
1730299460000|2024-10-30 14:44:20|109482|109457|109492.1|109467.1|109494.8|109469.8|109480.8|109455.8|48
1730299470000|2024-10-30 14:44:30|109489.5|109464.5|109484|109459|109489.5|109464.5|109474.6|109449.6|38
1730299480000|2024-10-30 14:44:40|109483.9|109458.9|109477.7|109452.7|109484.6|109459.6|109469.3|109444.3|44
1730299490000|2024-10-30 14:44:50|109478.7|109453.7|109488.7|109463.7|109490.9|109465.9|109475.3|109450.3|46
1730299500000|2024-10-30 14:45:00|109487.5|109462.5|109516.2|109491.2|109516.8|109491.8|109487.5|109462.5|36
1730299510000|2024-10-30 14:45:10|109516|109491|109506.8|109481.8|109516.5|109491.5|109496.8|109471.8|43
1730299520000|2024-10-30 14:45:20|109506.5|109481.5|109513.2|109488.2|109520.8|109495.8|109505.5|109480.5|57
1730299530000|2024-10-30 14:45:30|109512|109487|109532.2|109507.2|109532.2|109507.2|109511.7|109486.7|49
1730299540000|2024-10-30 14:45:40|109532.7|109507.7|109530.8|109505.8|109533|109508|109526|109501|51
1730299550000|2024-10-30 14:45:50|109531.3|109506.3|109562|109537|109562|109537|109530.3|109505.3|60
1730299560000|2024-10-30 14:46:00|109561.6|109536.6|109532.7|109507.7|109562.4|109537.4|109529.2|109504.2|62
1730299570000|2024-10-30 14:46:10|109532.1|109507.1|109546.6|109521.6|109548.5|109523.5|109532.1|109507.1|38
1730299580000|2024-10-30 14:46:20|109546.9|109521.9|109525|109500|109546.9|109521.9|109523.1|109498.1|50
1730299590000|2024-10-30 14:46:30|109525.3|109500.3|109506.5|109481.5|109529.7|109504.7|109504.4|109479.4|42
1730299600000|2024-10-30 14:46:40|109505.5|109480.5|109507.3|109482.3|109513.1|109488.1|109501|109476|48
1730299610000|2024-10-30 14:46:50|109504.7|109479.7|109496.1|109471.1|109509.2|109484.2|109496.1|109471.1|41
1730299620000|2024-10-30 14:47:00|109496|109471|109492.2|109467.2|109500.3|109475.3|109491.6|109466.6|41
1730299630000|2024-10-30 14:47:10|109491.9|109466.9|109507.5|109482.5|109508|109483|109490.1|109465.1|27
1730299640000|2024-10-30 14:47:20|109507.7|109482.7|109502.9|109477.9|109508.9|109483.9|109502.9|109477.9|28
1730299650000|2024-10-30 14:47:30|109498.6|109473.6|109497.1|109472.1|109501.1|109476.1|109495.3|109470.3|25
1730299660000|2024-10-30 14:47:40|109497.9|109472.9|109505.6|109480.6|109506.1|109481.1|109485.6|109460.6|47
1730299670000|2024-10-30 14:47:50|109505.1|109480.1|109501.2|109476.2|109515.6|109490.6|109500|109475|44
1730299680000|2024-10-30 14:48:00|109500.7|109475.7|109502.2|109477.2|109502.2|109477.2|109492.3|109467.3|28
1730299690000|2024-10-30 14:48:10|109502.5|109477.5|109492.6|109467.6|109510.6|109485.6|109486.7|109461.7|34
1730299700000|2024-10-30 14:48:20|109492.7|109467.7|109485.5|109460.5|109501.1|109476.1|109485.5|109460.5|35
1730299710000|2024-10-30 14:48:30|109486.2|109461.2|109503.7|109478.7|109503.7|109478.7|109486.2|109461.2|29
1730299720000|2024-10-30 14:48:40|109503.2|109478.2|109504.3|109479.3|109505.8|109480.8|109500.4|109475.4|22
1730299730000|2024-10-30 14:48:50|109504.9|109479.9|109497.9|109472.9|109505.8|109480.8|109497.9|109472.9|20
1730299740000|2024-10-30 14:49:00|109497.6|109472.6|109481.6|109456.6|109497.6|109472.6|109480.7|109455.7|36
1730299750000|2024-10-30 14:49:10|109481.3|109456.3|109485.5|109460.5|109488.6|109463.6|109481.3|109456.3|37
1730299760000|2024-10-30 14:49:20|109485.3|109460.3|109489.9|109464.9|109489.9|109464.9|109482.1|109457.1|26
1730299770000|2024-10-30 14:49:30|109490.6|109465.6|109499.6|109474.6|109500.5|109475.5|109490.6|109465.6|46
1730299780000|2024-10-30 14:49:40|109499.7|109474.7|109489.6|109464.6|109499.7|109474.7|109489.6|109464.6|42
1730299790000|2024-10-30 14:49:50|109490.2|109465.2|109488.7|109463.7|109490.7|109465.7|109484.1|109459.1|25
1730299800000|2024-10-30 14:50:00|109488.5|109463.5|109486.2|109461.2|109488.6|109463.6|109477.4|109452.4|42
1730299810000|2024-10-30 14:50:10|109488.4|109463.4|109494.4|109469.4|109495.1|109470.1|109487.2|109462.2|39
1730299820000|2024-10-30 14:50:20|109494.9|109469.9|109499.6|109474.6|109503.7|109478.7|109493.8|109468.8|30
1730299830000|2024-10-30 14:50:30|109498.1|109473.1|109503.7|109478.7|109507.1|109482.1|109498.1|109473.1|42
1730299840000|2024-10-30 14:50:40|109503.4|109478.4|109508.5|109483.5|109514.2|109489.2|109503.3|109478.3|39
1730299850000|2024-10-30 14:50:50|109509.1|109484.1|109509.7|109484.7|109514.8|109489.8|109508.8|109483.8|26
1730299860000|2024-10-30 14:51:00|109508.1|109483.1|109515|109490|109520.8|109495.8|109506.9|109481.9|39
1730299870000|2024-10-30 14:51:10|109515.8|109490.8|109537|109512|109537|109512|109514.9|109489.9|44
1730299880000|2024-10-30 14:51:20|109537.5|109512.5|109521.1|109496.1|109547.2|109522.2|109521.1|109496.1|53
1730299890000|2024-10-30 14:51:30|109520.7|109495.7|109520.1|109495.1|109528.2|109503.2|109520.1|109495.1|42
1730299900000|2024-10-30 14:51:40|109520.9|109495.9|109526.9|109501.9|109527.1|109502.1|109517|109492|32
1730299910000|2024-10-30 14:51:50|109526|109501|109532.2|109507.2|109533.2|109508.2|109517.9|109492.9|52
1730299920000|2024-10-30 14:52:00|109532.5|109507.5|109552.5|109527.5|109556.1|109531.1|109532.1|109507.1|46
1730299930000|2024-10-30 14:52:10|109553.3|109528.3|109571.9|109546.9|109573|109548|109552|109527|42
1730299940000|2024-10-30 14:52:20|109572.8|109547.8|109581.8|109531.8|109581.8|109548.7|109560.7|109523.5|44
1730299950000|2024-10-30 14:52:30|109583.4|109533.4|109584.7|109534.7|109588.8|109538.8|109581.1|109531.1|39
1730299960000|2024-10-30 14:52:40|109583.9|109533.9|109589.7|109539.7|109590.2|109540.2|109583.9|109533.9|45
1730299970000|2024-10-30 14:52:50|109589.9|109539.9|109577.4|109527.4|109589.9|109539.9|109573.7|109523.7|34
1730299980000|2024-10-30 14:53:00|109576.5|109526.5|109548|109498|109576.5|109526.5|109546|109496|43
1730299990000|2024-10-30 14:53:10|109547.2|109497.2|109525|109475|109547.2|109497.2|109525|109475|59
1730300000000|2024-10-30 14:53:20|109523.8|109473.8|109514.7|109464.7|109524.3|109474.3|109512.7|109462.7|65
1730300010000|2024-10-30 14:53:30|109514.5|109464.5|109517.6|109467.6|109522.4|109472.4|109513.9|109463.9|56
1730300020000|2024-10-30 14:53:40|109516.6|109466.6|109520|109470|109521.1|109471.1|109515.7|109465.7|47
1730300030000|2024-10-30 14:53:50|109519.6|109469.6|109524.3|109474.3|109524.5|109474.5|109517|109467|24
1730300040000|2024-10-30 14:54:00|109524.4|109474.4|109517.9|109467.9|109525.9|109475.9|109515.7|109465.7|35
1730300050000|2024-10-30 14:54:10|109519.4|109469.4|109507.5|109457.5|109520.6|109470.6|109504.3|109454.3|47
1730300060000|2024-10-30 14:54:20|109508.1|109458.1|109498.3|109473.3|109510.7|109477.1|109497|109456.6|51
1730300070000|2024-10-30 14:54:30|109496.6|109471.6|109498.5|109473.5|109500|109475|109496.6|109471.6|31
1730300080000|2024-10-30 14:54:40|109499.2|109474.2|109504.2|109479.2|109504.2|109479.2|109497.3|109472.3|22
1730300090000|2024-10-30 14:54:50|109504.1|109479.1|109518.9|109493.9|109519.7|109494.7|109504.1|109479.1|39
1730300100000|2024-10-30 14:55:00|109518.4|109493.4|109521.8|109496.8|109521.8|109496.8|109513.8|109488.8|37
1730300110000|2024-10-30 14:55:10|109523|109498|109517.7|109492.7|109524.8|109499.8|109517.7|109492.7|39
1730300120000|2024-10-30 14:55:20|109518.5|109493.5|109519.2|109494.2|109520.5|109495.5|109507.4|109482.4|52
1730300130000|2024-10-30 14:55:30|109517.7|109492.7|109515.1|109490.1|109518.6|109493.6|109512.4|109487.4|39
1730300140000|2024-10-30 14:55:40|109515.5|109490.5|109524.1|109499.1|109524.1|109499.1|109511.4|109486.4|35
1730300150000|2024-10-30 14:55:50|109525.8|109500.8|109520.9|109495.9|109533.1|109508.1|109519.4|109494.4|48
1730300160000|2024-10-30 14:56:00|109522.5|109497.5|109499.4|109474.4|109526.6|109501.6|109498.8|109473.8|48
1730300170000|2024-10-30 14:56:10|109498.5|109473.5|109485.7|109460.7|109499|109474|109483.7|109458.7|44
1730300180000|2024-10-30 14:56:20|109485.9|109460.9|109467.5|109442.5|109486.3|109461.3|109467.2|109442.2|40
1730300190000|2024-10-30 14:56:30|109468.1|109443.1|109464.5|109439.5|109472.6|109447.6|109463.8|109438.8|36
1730300200000|2024-10-30 14:56:40|109465.2|109440.2|109478.7|109453.7|109482.1|109457.1|109461.8|109436.8|46
1730300210000|2024-10-30 14:56:50|109502.1|109477.1|109530.2|109505.2|109533.9|109508.9|109502.1|109477.1|48
1730300220000|2024-10-30 14:57:00|109530.3|109505.3|109506.2|109481.2|109530.3|109505.3|109506.2|109481.2|22
1730300230000|2024-10-30 14:57:10|109506.6|109481.6|109505.6|109480.6|109515.9|109490.9|109500.4|109475.4|45
1730300240000|2024-10-30 14:57:20|109509.1|109484.1|109521.1|109496.1|109534|109509|109507.5|109482.5|42
1730300250000|2024-10-30 14:57:30|109521.6|109496.6|109527.4|109502.4|109528.6|109503.6|109517.6|109492.6|52
1730300260000|2024-10-30 14:57:40|109529.2|109504.2|109547.7|109522.7|109548.6|109523.6|109529.2|109504.2|42
1730300270000|2024-10-30 14:57:50|109546.3|109521.3|109557.3|109532.3|109557.4|109532.4|109545.6|109520.6|28
1730300280000|2024-10-30 14:58:00|109557.9|109532.9|109559.8|109534.8|109568.8|109543.8|109557.9|109532.9|38
1730300290000|2024-10-30 14:58:10|109559.5|109534.5|109564.8|109539.8|109564.8|109539.8|109550.6|109525.6|30
1730300300000|2024-10-30 14:58:20|109555.8|109530.8|109522.5|109497.5|109559.4|109534.4|109521.8|109496.8|51
1730300310000|2024-10-30 14:58:30|109524.5|109499.5|109513.5|109488.5|109530.2|109505.2|109512.4|109487.4|35
1730300320000|2024-10-30 14:58:40|109513.4|109488.4|109517|109492|109520.4|109495.4|109508|109483|34
1730300330000|2024-10-30 14:58:50|109518|109493|109526|109501|109526.3|109501.3|109510.4|109485.4|35
1730300340000|2024-10-30 14:59:00|109526.2|109501.2|109514.3|109489.3|109532.8|109507.8|109512.6|109487.6|40
1730300350000|2024-10-30 14:59:10|109514.1|109489.1|109500.3|109475.3|109516.9|109491.9|109496.5|109471.5|46
1730300360000|2024-10-30 14:59:20|109500.2|109475.2|109493.4|109468.4|109500.2|109475.2|109492.3|109467.3|40
1730300370000|2024-10-30 14:59:30|109491.5|109466.5|109506.6|109481.6|109511.9|109486.9|109491.5|109466.5|34
1730300380000|2024-10-30 14:59:40|109505.6|109480.6|109517.4|109492.4|109517.4|109492.4|109505.6|109480.6|43
1730300390000|2024-10-30 14:59:50|109515.1|109490.1|109496.1|109471.1|109515.1|109490.1|109490.1|109465.1|43
1730300400000|2024-10-30 15:00:00|109493.2|109468.2|109486|109461|109493.2|109468.2|109470.9|109445.9|61
1730300410000|2024-10-30 15:00:10|109486.9|109461.9|109491.8|109466.8|109499.2|109474.2|109486.6|109461.6|37
1730300420000|2024-10-30 15:00:20|109491.9|109466.9|109485.7|109460.7|109494.3|109469.3|109484.5|109459.5|42
1730300430000|2024-10-30 15:00:30|109485|109460|109493.7|109468.7|109493.8|109468.8|109485|109460|29
1730300440000|2024-10-30 15:00:40|109493.9|109468.9|109499.3|109474.3|109507.8|109482.8|109493.9|109468.9|35
1730300450000|2024-10-30 15:00:50|109499.5|109474.5|109509|109484|109510.1|109485.1|109498.7|109473.7|30
1730300460000|2024-10-30 15:01:00|109509.4|109484.4|109517.7|109492.7|109523.7|109498.7|109509.4|109484.4|47
1730300470000|2024-10-30 15:01:10|109517.3|109492.3|109507.1|109482.1|109517.4|109492.4|109504.7|109479.7|41
1730300480000|2024-10-30 15:01:20|109507.9|109482.9|109521.1|109496.1|109525.3|109500.3|109506.7|109481.7|33
1730300490000|2024-10-30 15:01:30|109521|109496|109526.8|109501.8|109533.2|109508.2|109512.5|109487.5|43
1730300500000|2024-10-30 15:01:40|109526.2|109501.2|109530.2|109505.2|109532.5|109507.5|109526.2|109501.2|40
1730300510000|2024-10-30 15:01:50|109530.6|109505.6|109536.2|109511.2|109540.3|109515.3|109527.3|109502.3|48
1730300520000|2024-10-30 15:02:00|109536|109511|109541.5|109516.5|109543.3|109518.3|109534.1|109509.1|44
1730300530000|2024-10-30 15:02:10|109541.6|109516.6|109566.9|109516.9|109567.5|109518.4|109538.7|109510.9|32
1730300540000|2024-10-30 15:02:20|109567.3|109517.3|109562.4|109512.4|109567.3|109517.3|109559.2|109509.2|28
1730300550000|2024-10-30 15:02:30|109562.3|109512.3|109559.3|109509.3|109563.3|109513.3|109556.3|109506.3|39
1730300560000|2024-10-30 15:02:40|109558.5|109508.5|109561.7|109511.7|109563.4|109513.4|109554.4|109504.4|54
1730300570000|2024-10-30 15:02:50|109560.8|109510.8|109561.3|109511.3|109563.4|109513.4|109558.5|109508.5|28
1730300580000|2024-10-30 15:03:00|109561.4|109511.4|109561.8|109511.8|109562.8|109512.8|109560.4|109510.4|30
1730300590000|2024-10-30 15:03:10|109561.9|109511.9|109564|109514|109565.1|109515.1|109561.6|109511.6|29
1730300600000|2024-10-30 15:03:20|109563.9|109513.9|109564.6|109514.6|109564.6|109514.6|109563.3|109513.3|16
1730300610000|2024-10-30 15:03:30|109564.7|109514.7|109562.2|109512.2|109564.7|109514.7|109562|109512|29
1730300620000|2024-10-30 15:03:40|109560.4|109510.4|109550.7|109525.7|109562.3|109526.3|109547.7|109510.4|27
1730300630000|2024-10-30 15:03:50|109550.6|109525.6|109553.8|109528.8|109559.4|109534.4|109550.2|109525.2|29
1730300640000|2024-10-30 15:04:00|109553.3|109528.3|109555.7|109530.7|109555.7|109530.7|109550.1|109525.1|22
1730300650000|2024-10-30 15:04:10|109555.6|109530.6|109562.9|109537.9|109562.9|109537.9|109553.1|109528.1|33
1730300660000|2024-10-30 15:04:20|109563.4|109538.4|109559.7|109534.7|109563.9|109538.9|109553.8|109528.8|38
1730300670000|2024-10-30 15:04:30|109559.5|109534.5|109560.5|109535.5|109561.1|109536.1|109552.6|109527.6|38
1730300680000|2024-10-30 15:04:40|109560.3|109535.3|109575|109525|109575|109537.8|109554.5|109525|36
1730300690000|2024-10-30 15:04:50|109574.1|109524.1|109586.2|109536.2|109589.6|109539.6|109572.9|109522.9|42
1730300700000|2024-10-30 15:05:00|109585.8|109535.8|109574.8|109549.8|109599.4|109559.9|109573.4|109530.8|49
1730300710000|2024-10-30 15:05:10|109574.3|109549.3|109581.2|109556.2|109581.2|109556.2|109571.7|109546.7|44
1730300720000|2024-10-30 15:05:20|109579.9|109554.9|109587|109562|109587.3|109562.3|109579.9|109554.9|31
1730300730000|2024-10-30 15:05:30|109587.1|109562.1|109599.3|109574.3|109599.3|109574.3|109583.1|109558.1|46
1730300740000|2024-10-30 15:05:40|109597.4|109572.4|109618.9|109568.9|109620.6|109575.5|109596|109559.5|41
1730300750000|2024-10-30 15:05:50|109617.6|109567.6|109604.6|109579.6|109621.5|109590.1|109604.6|109566.8|43
1730300760000|2024-10-30 15:06:00|109603.1|109578.1|109619.2|109594.2|109619.2|109594.2|109598.2|109573.2|37
1730300770000|2024-10-30 15:06:10|109620.4|109595.4|109619.6|109594.6|109621|109596|109616.6|109591.6|26
1730300780000|2024-10-30 15:06:20|109619.9|109594.9|109622.5|109597.5|109624.7|109599.7|109619.9|109594.9|22
1730300790000|2024-10-30 15:06:30|109622.3|109597.3|109617.4|109592.4|109625.6|109600.6|109617.4|109592.4|40
1730300800000|2024-10-30 15:06:40|109616.5|109591.5|109620.4|109595.4|109622.2|109597.2|109614.1|109589.1|34
1730300810000|2024-10-30 15:06:50|109620.6|109595.6|109614.2|109589.2|109625.8|109600.8|109612.4|109587.4|38
1730300820000|2024-10-30 15:07:00|109614.3|109589.3|109609.4|109584.4|109614.3|109589.3|109608.9|109583.9|37
1730300830000|2024-10-30 15:07:10|109609.2|109584.2|109610.6|109585.6|109620.4|109595.4|109609.2|109584.2|29
1730300840000|2024-10-30 15:07:20|109611.9|109586.9|109577.4|109552.4|109611.9|109586.9|109574.6|109549.6|51
1730300850000|2024-10-30 15:07:30|109577.7|109552.7|109560.8|109535.8|109579.3|109554.3|109554.2|109529.2|54
1730300860000|2024-10-30 15:07:40|109563.9|109538.9|109562.5|109537.5|109565|109540|109559.5|109534.5|41
1730300870000|2024-10-30 15:07:50|109562.2|109537.2|109546.8|109521.8|109562.6|109537.6|109544.8|109519.8|39
1730300880000|2024-10-30 15:08:00|109547.4|109522.4|109554.5|109529.5|109567.5|109530.3|109546.2|109507.5|45
1730300890000|2024-10-30 15:08:10|109554.1|109529.1|109550.3|109525.3|109559|109534|109548.8|109523.8|33
1730300900000|2024-10-30 15:08:20|109549.9|109524.9|109552|109527|109552|109527|109544.5|109519.5|35
1730300910000|2024-10-30 15:08:30|109553.2|109528.2|109551.3|109526.3|109553.2|109528.2|109548|109523|33
1730300920000|2024-10-30 15:08:40|109549.6|109524.6|109552.8|109527.8|109558.7|109533.7|109548.7|109523.7|39
1730300930000|2024-10-30 15:08:50|109553.6|109528.6|109555.2|109530.2|109555.8|109530.8|109550.2|109525.2|28
1730300940000|2024-10-30 15:09:00|109555|109530|109550.4|109525.4|109558.5|109533.5|109550.3|109525.3|37
1730300950000|2024-10-30 15:09:10|109550.6|109525.6|109542.8|109517.8|109555.6|109525.6|109529.5|109485.9|69
1730300960000|2024-10-30 15:09:20|109543.4|109518.4|109543.9|109518.9|109545.4|109520.4|109541.9|109516.9|33
1730300970000|2024-10-30 15:09:30|109543.6|109518.6|109526.6|109501.6|109543.8|109518.8|109526.6|109501.6|39
1730300980000|2024-10-30 15:09:40|109525.6|109500.6|109514.9|109489.9|109525.8|109500.8|109513.8|109488.8|32
1730300990000|2024-10-30 15:09:50|109514.4|109489.4|109514|109489|109516.1|109491.1|109505.7|109480.7|43
1730301000000|2024-10-30 15:10:00|109510.3|109485.3|109510.9|109485.9|109514.6|109489.6|109506.4|109481.4|46
1730301010000|2024-10-30 15:10:10|109508.9|109483.9|109508.7|109483.7|109514.3|109489.3|109508.7|109483.7|30
1730301020000|2024-10-30 15:10:20|109509.2|109484.2|109508.2|109483.2|109515.6|109490.6|109507.2|109482.2|32
1730301030000|2024-10-30 15:10:30|109507.9|109482.9|109504.8|109479.8|109508.1|109483.1|109502.4|109477.4|25
1730301040000|2024-10-30 15:10:40|109505.3|109480.3|109521.5|109496.5|109521.7|109496.7|109505.3|109480.3|23
1730301050000|2024-10-30 15:10:50|109521.2|109496.2|109519.9|109494.9|109526.4|109501.4|109519.7|109494.7|31
1730301060000|2024-10-30 15:11:00|109519.5|109494.5|109528.1|109503.1|109528.8|109503.8|109519.1|109494.1|37
1730301070000|2024-10-30 15:11:10|109527.2|109502.2|109532.6|109507.6|109532.6|109507.6|109523.7|109498.7|37
1730301080000|2024-10-30 15:11:20|109532.7|109507.7|109522.4|109497.4|109534.1|109509.1|109521.6|109496.6|41
1730301090000|2024-10-30 15:11:30|109522.8|109497.8|109528.1|109503.1|109528.2|109503.2|109522.5|109497.5|36
1730301100000|2024-10-30 15:11:40|109529.5|109504.5|109504.1|109479.1|109531.1|109506.1|109503.4|109478.4|48
1730301110000|2024-10-30 15:11:50|109504|109479|109507.2|109482.2|109509.4|109484.4|109503.8|109478.8|46
1730301120000|2024-10-30 15:12:00|109509.2|109484.2|109536.5|109486.5|109537.4|109507.1|109509.2|109482|54
1730301130000|2024-10-30 15:12:10|109537.1|109487.1|109519.8|109469.8|109537.1|109499.8|109506.2|109468.5|43
1730301140000|2024-10-30 15:12:20|109516.3|109466.3|109515.5|109465.5|109520.2|109484.8|109504.1|109461.6|41
1730301150000|2024-10-30 15:12:30|109515.2|109465.2|109508.5|109458.5|109517.2|109467.2|109508.5|109458.5|38
1730301160000|2024-10-30 15:12:40|109508.7|109458.7|109496.2|109446.2|109508.7|109458.7|109494|109444|45
1730301170000|2024-10-30 15:12:50|109497|109447|109486.8|109436.8|109497|109447|109485.5|109435.5|46
1730301180000|2024-10-30 15:13:00|109487.1|109437.1|109495.9|109445.9|109499|109449|109487.1|109437.1|41
1730301190000|2024-10-30 15:13:10|109497.2|109447.2|109498|109448|109498|109448|109492.5|109442.5|41
1730301200000|2024-10-30 15:13:20|109498.4|109448.4|109504.6|109454.6|109505.2|109455.2|109494.5|109444.5|46
1730301210000|2024-10-30 15:13:30|109505.2|109455.2|109503.5|109453.5|109510.5|109460.5|109503.5|109453.5|43
1730301220000|2024-10-30 15:13:40|109503.7|109453.7|109496.1|109446.1|109503.7|109453.7|109496.1|109446.1|44
1730301230000|2024-10-30 15:13:50|109497.1|109447.1|109498|109448|109505|109455|109495.5|109445.5|46
1730301240000|2024-10-30 15:14:00|109497.5|109447.5|109485.9|109435.9|109498.7|109448.7|109485.3|109435.3|42
1730301250000|2024-10-30 15:14:10|109485.6|109435.6|109484.6|109434.6|109488.4|109438.4|109482.9|109432.9|47
1730301260000|2024-10-30 15:14:20|109484.1|109434.1|109482.9|109432.9|109489.2|109439.2|109481.4|109431.4|47
1730301270000|2024-10-30 15:14:30|109485.1|109435.1|109472.7|109422.7|109485.1|109435.1|109468.4|109418.4|49
1730301280000|2024-10-30 15:14:40|109473.4|109423.4|109460.2|109410.2|109473.4|109423.4|109459.2|109409.2|33
1730301290000|2024-10-30 15:14:50|109460.6|109410.6|109461.5|109411.5|109466.8|109416.8|109458.3|109408.3|50
1730301300000|2024-10-30 15:15:00|109460.9|109410.9|109465.1|109415.1|109466.9|109416.9|109452.1|109402.1|58
1730301310000|2024-10-30 15:15:10|109465|109415|109473.3|109423.3|109475.4|109425.4|109464.4|109414.4|60
1730301320000|2024-10-30 15:15:20|109472.5|109422.5|109457.4|109407.4|109475.3|109425.3|109457.4|109407.4|56
1730301330000|2024-10-30 15:15:30|109457.7|109407.7|109443.6|109393.6|109457.7|109407.7|109438.4|109388.4|60
1730301340000|2024-10-30 15:15:40|109443.7|109393.7|109438.4|109388.4|109446.2|109396.2|109437|109387|58
1730301350000|2024-10-30 15:15:50|109439.1|109389.1|109435.9|109385.9|109442.6|109392.6|109434.4|109384.4|65
1730301360000|2024-10-30 15:16:00|109435.5|109385.5|109435|109385|109439|109389|109432.4|109382.4|58
1730301370000|2024-10-30 15:16:10|109436.3|109386.3|109424.4|109374.4|109436.3|109386.3|109423.8|109373.8|52
1730301380000|2024-10-30 15:16:20|109424.3|109374.3|109425.5|109375.5|109427.1|109377.1|109420.4|109370.4|49
1730301390000|2024-10-30 15:16:30|109425.4|109375.4|109446.4|109396.4|109448.7|109398.7|109425.2|109375.2|59
1730301400000|2024-10-30 15:16:40|109449.6|109399.6|109457.9|109407.9|109459.3|109409.3|109448.2|109398.2|58
1730301410000|2024-10-30 15:16:50|109457.5|109407.5|109460.3|109410.3|109462.3|109412.3|109451.9|109401.9|58
1730301420000|2024-10-30 15:17:00|109458.4|109408.4|109455.6|109405.6|109465.8|109415.8|109433.5|109383.5|68
1730301430000|2024-10-30 15:17:10|109458|109408|109460.7|109410.7|109463.2|109413.2|109455.6|109405.6|58
1730301440000|2024-10-30 15:17:20|109460.8|109410.8|109463.8|109413.8|109469.4|109419.4|109460.1|109410.1|46
1730301450000|2024-10-30 15:17:30|109463|109413|109442.5|109417.5|109470.4|109424.6|109441.2|109412.9|50
1730301460000|2024-10-30 15:17:40|109442.9|109417.9|109446.9|109421.9|109448.6|109423.6|109440.9|109415.9|47
1730301470000|2024-10-30 15:17:50|109447.2|109422.2|109437.8|109412.8|109447.7|109422.7|109435.7|109410.7|37
1730301480000|2024-10-30 15:18:00|109437.1|109412.1|109437.8|109412.8|109438.7|109413.7|109437.1|109412.1|30
1730301490000|2024-10-30 15:18:10|109437.5|109412.5|109440.3|109415.3|109441.9|109416.9|109432.1|109407.1|41
1730301500000|2024-10-30 15:18:20|109436.5|109411.5|109435.8|109385.8|109436.9|109411.9|109423.8|109378.1|40
1730301510000|2024-10-30 15:18:30|109436.1|109386.1|109440.1|109415.1|109447.3|109422.3|109428.7|109386.1|55
1730301520000|2024-10-30 15:18:40|109441|109416|109433|109408|109443.4|109418.4|109430.9|109405.9|43
1730301530000|2024-10-30 15:18:50|109432.4|109407.4|109421|109396|109433.3|109408.3|109420.5|109395.5|40
1730301540000|2024-10-30 15:19:00|109421.6|109396.6|109415.5|109390.5|109439.6|109396.6|109413.8|109380.3|46
1730301550000|2024-10-30 15:19:10|109413.8|109388.8|109419.6|109394.6|109419.8|109394.8|109413.2|109388.2|42
1730301560000|2024-10-30 15:19:20|109419.7|109394.7|109418.4|109393.4|109424|109399|109418.4|109393.4|30
1730301570000|2024-10-30 15:19:30|109418.6|109393.6|109421.6|109396.6|109425.1|109400.1|109418.6|109393.6|33
1730301580000|2024-10-30 15:19:40|109423|109398|109454.3|109404.3|109456.2|109406.2|109422.6|109397.6|42
1730301590000|2024-10-30 15:19:50|109456|109406|109439.2|109414.2|109456|109414.2|109435.7|109394.1|45
1730301600000|2024-10-30 15:20:00|109439.1|109414.1|109434.4|109409.4|109439.7|109414.7|109429.6|109404.6|42
1730301610000|2024-10-30 15:20:10|109435.3|109410.3|109436.4|109411.4|109438.8|109413.8|109434.9|109409.9|29
1730301620000|2024-10-30 15:20:20|109436.3|109411.3|109435.9|109410.9|109438.9|109413.9|109435.9|109410.9|23
1730301630000|2024-10-30 15:20:30|109435.5|109410.5|109434.2|109409.2|109435.5|109410.5|109428.7|109403.7|29
1730301640000|2024-10-30 15:20:40|109433.6|109408.6|109440.9|109415.9|109440.9|109415.9|109429.4|109404.4|29
1730301650000|2024-10-30 15:20:50|109441.1|109416.1|109429.3|109404.3|109445.6|109420.6|109428.4|109403.4|38
1730301660000|2024-10-30 15:21:00|109428.4|109403.4|109440.6|109415.6|109440.6|109415.6|109428.4|109403.4|30
1730301670000|2024-10-30 15:21:10|109441.2|109416.2|109452.6|109427.6|109453.1|109428.1|109441.2|109416.2|40
1730301680000|2024-10-30 15:21:20|109453.1|109428.1|109449.7|109424.7|109461.5|109436.5|109449.7|109424.7|24
1730301690000|2024-10-30 15:21:30|109449.4|109424.4|109446.5|109421.5|109449.4|109424.4|109444.2|109419.2|26
1730301700000|2024-10-30 15:21:40|109446.9|109421.9|109445.2|109420.2|109446.9|109421.9|109444.6|109419.6|15
1730301710000|2024-10-30 15:21:50|109444.7|109419.7|109447.7|109422.7|109450.1|109425.1|109444.3|109419.3|25
1730301720000|2024-10-30 15:22:00|109447.6|109422.6|109439|109414|109448.1|109423.1|109436|109411|35
1730301730000|2024-10-30 15:22:10|109438.3|109413.3|109442.6|109417.6|109443.1|109418.1|109436.1|109411.1|27
1730301740000|2024-10-30 15:22:20|109443|109418|109446.7|109421.7|109447.8|109422.8|109441.5|109416.5|35
1730301750000|2024-10-30 15:22:30|109447.3|109422.3|109430.7|109405.7|109448.6|109423.6|109429.1|109404.1|27
1730301760000|2024-10-30 15:22:40|109432.7|109407.7|109431.8|109406.8|109435.5|109410.5|109431.8|109406.8|34
1730301770000|2024-10-30 15:22:50|109432.2|109407.2|109434.6|109409.6|109434.8|109409.8|109429|109404|21
1730301780000|2024-10-30 15:23:00|109434.2|109409.2|109438.2|109413.2|109438.2|109413.2|109431.2|109406.2|31
1730301790000|2024-10-30 15:23:10|109438.7|109413.7|109433.9|109408.9|109439.8|109414.8|109433.9|109408.9|33
1730301800000|2024-10-30 15:23:20|109437.3|109412.3|109441.3|109416.3|109446.5|109421.5|109437.3|109412.3|30
1730301810000|2024-10-30 15:23:30|109440.7|109415.7|109440.9|109415.9|109441.6|109416.6|109438|109413|31
1730301820000|2024-10-30 15:23:40|109440.6|109415.6|109434.8|109409.8|109440.6|109415.6|109434.5|109409.5|31
1730301830000|2024-10-30 15:23:50|109434.7|109409.7|109430.3|109405.3|109442.1|109417.1|109428.1|109403.1|38
1730301840000|2024-10-30 15:24:00|109430.4|109405.4|109430.6|109405.6|109435.4|109410.4|109428.7|109403.7|26
1730301850000|2024-10-30 15:24:10|109431.4|109406.4|109437.6|109412.6|109438.6|109413.6|109431.4|109406.4|28
1730301860000|2024-10-30 15:24:20|109437.2|109412.2|109436.3|109411.3|109438|109413|109432.8|109407.8|41
1730301870000|2024-10-30 15:24:30|109433.4|109408.4|109429.4|109404.4|109433.4|109408.4|109426.7|109401.7|33
1730301880000|2024-10-30 15:24:40|109429.7|109404.7|109428.8|109403.8|109431|109406|109425.3|109400.3|22
1730301890000|2024-10-30 15:24:50|109428.4|109403.4|109426.6|109401.6|109428.4|109403.4|109424.1|109399.1|23
1730301900000|2024-10-30 15:25:00|109426.3|109401.3|109427.1|109402.1|109429.7|109404.7|109425.1|109400.1|30
1730301910000|2024-10-30 15:25:10|109427|109402|109427.4|109402.4|109427.5|109402.5|109424.6|109399.6|15
1730301920000|2024-10-30 15:25:20|109427.9|109402.9|109445.4|109420.4|109445.4|109420.4|109427.9|109402.9|30
1730301930000|2024-10-30 15:25:30|109444.3|109419.3|109440.2|109415.2|109445.8|109420.8|109439.5|109414.5|28
1730301940000|2024-10-30 15:25:40|109440.4|109415.4|109440|109415|109442.5|109417.5|109438.8|109413.8|26
1730301950000|2024-10-30 15:25:50|109440.5|109415.5|109438.1|109413.1|109441|109416|109437.6|109412.6|19
1730301960000|2024-10-30 15:26:00|109438.4|109413.4|109455|109430|109456.3|109431.3|109438.4|109413.4|33
1730301970000|2024-10-30 15:26:10|109455.4|109430.4|109456.3|109431.3|109461.4|109436.4|109455.3|109430.3|30
1730301980000|2024-10-30 15:26:20|109455.8|109430.8|109455.8|109430.8|109457.9|109432.9|109453.1|109428.1|30
1730301990000|2024-10-30 15:26:30|109455.4|109430.4|109453.6|109428.6|109455.4|109430.4|109452.8|109427.8|18
1730302000000|2024-10-30 15:26:40|109453.1|109428.1|109449.7|109424.7|109455.4|109430.4|109449.6|109424.6|38
1730302010000|2024-10-30 15:26:50|109449.1|109424.1|109444.6|109419.6|109450|109425|109444.2|109419.2|26
1730302020000|2024-10-30 15:27:00|109444.2|109419.2|109436.8|109411.8|109444.3|109419.3|109435.4|109410.4|22
1730302030000|2024-10-30 15:27:10|109437.1|109412.1|109431.1|109406.1|109437.6|109412.6|109430.5|109405.5|19
1730302040000|2024-10-30 15:27:20|109431.9|109406.9|109426.6|109401.6|109432.3|109407.3|109426.6|109401.6|21
1730302050000|2024-10-30 15:27:30|109426.7|109401.7|109430.5|109405.5|109430.5|109405.5|109426.7|109401.7|23
1730302060000|2024-10-30 15:27:40|109430.3|109405.3|109426|109401|109430.3|109405.3|109426|109401|11
1730302070000|2024-10-30 15:27:50|109425.5|109400.5|109424.5|109399.5|109425.5|109400.5|109422.9|109397.9|9
1730302080000|2024-10-30 15:28:00|109425.1|109400.1|109420.9|109395.9|109425.1|109400.1|109417.8|109392.8|27
1730302090000|2024-10-30 15:28:10|109421.1|109396.1|109423.9|109398.9|109425.3|109400.3|109419.4|109394.4|28
1730302100000|2024-10-30 15:28:20|109423.4|109398.4|109424.1|109399.1|109425.3|109400.3|109420.4|109395.4|24
1730302110000|2024-10-30 15:28:30|109425.9|109400.9|109431.9|109406.9|109431.9|109406.9|109424.7|109399.7|28
1730302120000|2024-10-30 15:28:40|109432.1|109407.1|109426.4|109401.4|109435.3|109410.3|109426.3|109401.3|29
1730302130000|2024-10-30 15:28:50|109427.1|109402.1|109428.9|109403.9|109430.5|109405.5|109426.6|109401.6|20
1730302140000|2024-10-30 15:29:00|109429|109404|109431.5|109406.5|109432.6|109407.6|109429|109404|14
1730302150000|2024-10-30 15:29:10|109432.3|109407.3|109435.1|109410.1|109439.1|109414.1|109432.2|109407.2|26
1730302160000|2024-10-30 15:29:20|109435.4|109410.4|109439.4|109414.4|109439.7|109414.7|109435.4|109410.4|10
1730302170000|2024-10-30 15:29:30|109439.6|109414.6|109435.2|109410.2|109439.8|109414.8|109433.3|109408.3|13
1730302180000|2024-10-30 15:29:40|109435|109410|109430.2|109405.2|109435.6|109410.6|109430.2|109405.2|17
1730302190000|2024-10-30 15:29:50|109430.1|109405.1|109431.2|109406.2|109431.2|109406.2|109429.8|109404.8|8
1730302200000|2024-10-30 15:30:00|109431.1|109406.1|109430.8|109405.8|109431.2|109406.2|109429|109404|14
1730302210000|2024-10-30 15:30:10|109431|109406|109423.7|109398.7|109431|109406|109422.8|109397.8|20
1730302220000|2024-10-30 15:30:20|109423.6|109398.6|109425.1|109400.1|109425.1|109400.1|109423.6|109398.6|6
1730302230000|2024-10-30 15:30:30|109424.6|109399.6|109420|109395|109425|109400|109419.6|109394.6|20
1730302240000|2024-10-30 15:30:40|109420.1|109395.1|109422.9|109397.9|109423.8|109398.8|109420.1|109395.1|16
1730302250000|2024-10-30 15:30:50|109423|109398|109424.1|109399.1|109425.2|109400.2|109423|109398|16
1730302260000|2024-10-30 15:31:00|109424.4|109399.4|109421.6|109396.6|109427.4|109402.4|109418.3|109393.3|29
1730302270000|2024-10-30 15:31:10|109421.2|109396.2|109408.9|109358.9|109421.2|109396.2|109396.7|109358.9|26
1730302280000|2024-10-30 15:31:20|109410|109360|109387.2|109362.2|109410|109366.8|109386.3|109354.5|34
1730302290000|2024-10-30 15:31:30|109387.5|109362.5|109388.5|109363.5|109389.5|109364.5|109387.5|109362.5|18
1730302300000|2024-10-30 15:31:40|109388.1|109363.1|109383.5|109358.5|109388.6|109363.6|109383.5|109358.5|23
1730302310000|2024-10-30 15:31:50|109383.7|109358.7|109383.8|109358.8|109385.5|109360.5|109381.6|109356.6|27
1730302320000|2024-10-30 15:32:00|109383.3|109358.3|109396|109346|109396.8|109358.3|109377.5|109340.2|55
1730302330000|2024-10-30 15:32:10|109397.1|109347.1|109396.5|109346.5|109399.3|109349.3|109395.4|109345.4|41
1730302340000|2024-10-30 15:32:20|109395.9|109345.9|109396.7|109346.7|109396.7|109346.7|109393.7|109343.7|17
1730302350000|2024-10-30 15:32:30|109396.8|109346.8|109388.8|109338.8|109396.8|109346.8|109386.4|109336.4|36
1730302360000|2024-10-30 15:32:40|109388.5|109338.5|109373.2|109323.2|109388.5|109338.5|109373.1|109323.1|38
1730302370000|2024-10-30 15:32:50|109373.7|109323.7|109374.6|109324.6|109374.6|109324.6|109366.5|109316.5|31
1730302380000|2024-10-30 15:33:00|109374.2|109324.2|109383.8|109333.8|109385.5|109335.5|109374|109324|30
1730302390000|2024-10-30 15:33:10|109383.7|109333.7|109381|109331|109383.7|109333.7|109380.3|109330.3|27
1730302400000|2024-10-30 15:33:20|109381.1|109331.1|109394.6|109344.6|109394.6|109344.6|109381|109331|30
1730302410000|2024-10-30 15:33:30|109394.1|109344.1|109398.1|109348.1|109398.8|109348.8|109394.1|109344.1|24
1730302420000|2024-10-30 15:33:40|109398.8|109348.8|109403.3|109353.3|109404.2|109354.2|109397.5|109347.5|26
1730302430000|2024-10-30 15:33:50|109402.5|109352.5|109413.1|109363.1|109414.9|109364.9|109402.5|109352.5|33
1730302440000|2024-10-30 15:34:00|109412.2|109362.2|109421.2|109371.2|109427.5|109377.5|109412.2|109362.2|37
1730302450000|2024-10-30 15:34:10|109423.3|109373.3|109423.3|109373.3|109425.2|109375.2|109419.8|109369.8|34
1730302460000|2024-10-30 15:34:20|109423.7|109373.7|109425.2|109375.2|109425.2|109375.2|109420.9|109370.9|32
1730302470000|2024-10-30 15:34:30|109425.1|109375.1|109419.4|109369.4|109426|109376|109419.4|109369.4|36
1730302480000|2024-10-30 15:34:40|109419.6|109369.6|109427.9|109377.9|109427.9|109377.9|109416.3|109366.3|34
1730302490000|2024-10-30 15:34:50|109427.1|109377.1|109419.4|109394.4|109428.1|109395.6|109415.8|109377|37
1730302500000|2024-10-30 15:35:00|109419|109394|109424.4|109399.4|109429.9|109404.9|109419|109394|41
1730302510000|2024-10-30 15:35:10|109424.6|109399.6|109422.5|109397.5|109426.6|109401.6|109419.8|109394.8|35
1730302520000|2024-10-30 15:35:20|109422.9|109397.9|109421|109396|109426.2|109401.2|109419.5|109394.5|32
1730302530000|2024-10-30 15:35:30|109422.4|109397.4|109422.1|109397.1|109423.7|109398.7|109418.3|109393.3|36
1730302540000|2024-10-30 15:35:40|109422.6|109397.6|109421|109396|109426.4|109401.4|109420|109395|37
1730302550000|2024-10-30 15:35:50|109420.4|109395.4|109424.3|109399.3|109426.1|109401.1|109418.1|109393.1|26
1730302560000|2024-10-30 15:36:00|109424.8|109399.8|109411.5|109386.5|109424.8|109399.8|109411.5|109386.5|30
1730302570000|2024-10-30 15:36:10|109412.5|109387.5|109417.9|109392.9|109419.5|109394.5|109407.9|109382.9|39
1730302580000|2024-10-30 15:36:20|109418|109393|109413.1|109388.1|109418.2|109393.2|109411.9|109386.9|21
1730302590000|2024-10-30 15:36:30|109413.4|109388.4|109413.7|109388.7|109414|109389|109408.8|109383.8|32
1730302600000|2024-10-30 15:36:40|109414.3|109389.3|109417.1|109392.1|109423.5|109398.5|109413.8|109388.8|34
1730302610000|2024-10-30 15:36:50|109417.8|109392.8|109422.1|109397.1|109422.2|109397.2|109417.8|109392.8|27
1730302620000|2024-10-30 15:37:00|109423.9|109398.9|109431.3|109406.3|109434.7|109409.7|109421.8|109396.8|31
1730302630000|2024-10-30 15:37:10|109431.8|109406.8|109435.6|109410.6|109436|109411|109431.8|109406.8|19
1730302640000|2024-10-30 15:37:20|109436.2|109411.2|109435|109410|109437.9|109412.9|109430.6|109405.6|27
1730302650000|2024-10-30 15:37:30|109434.9|109409.9|109428|109403|109436.2|109411.2|109427.4|109402.4|38
1730302660000|2024-10-30 15:37:40|109427.8|109402.8|109428.2|109403.2|109430.6|109405.6|109427.7|109402.7|24
1730302670000|2024-10-30 15:37:50|109428.3|109403.3|109441.3|109416.3|109441.3|109416.3|109427.5|109402.5|36
1730302680000|2024-10-30 15:38:00|109441|109416|109441.4|109416.4|109443.1|109418.1|109439.8|109414.8|29
1730302690000|2024-10-30 15:38:10|109441.6|109416.6|109444.3|109419.3|109447.6|109422.6|109441.5|109416.5|37
1730302700000|2024-10-30 15:38:20|109444.7|109419.7|109443|109418|109445.7|109420.7|109441.5|109416.5|25
1730302710000|2024-10-30 15:38:30|109442.6|109417.6|109442.9|109417.9|109443.6|109418.6|109438.5|109413.5|26
1730302720000|2024-10-30 15:38:40|109442.2|109417.2|109432.2|109407.2|109442.9|109417.9|109432.2|109407.2|26
1730302730000|2024-10-30 15:38:50|109432.7|109407.7|109417.8|109392.8|109433.6|109408.6|109415.1|109390.1|42
1730302740000|2024-10-30 15:39:00|109417.6|109392.6|109409.2|109384.2|109425.3|109394.5|109409.2|109374.5|33
1730302750000|2024-10-30 15:39:10|109409.7|109384.7|109403.4|109378.4|109410.1|109385.1|109402.6|109377.6|29
1730302760000|2024-10-30 15:39:20|109402.3|109377.3|109391.8|109366.8|109402.7|109377.7|109391.8|109366.8|41
1730302770000|2024-10-30 15:39:30|109390.2|109365.2|109410.4|109360.4|109411.5|109371.5|109388.3|109360.4|39
1730302780000|2024-10-30 15:39:40|109409.8|109359.8|109404|109354|109409.8|109359.8|109402.4|109352.4|33
1730302790000|2024-10-30 15:39:50|109403.8|109353.8|109409.9|109359.9|109416.1|109366.1|109403.8|109353.8|28
1730302800000|2024-10-30 15:40:00|109410.5|109360.5|109402.5|109352.5|109410.5|109360.5|109400.8|109350.8|47
1730302810000|2024-10-30 15:40:10|109401.6|109351.6|109405.4|109355.4|109405.4|109355.4|109392.7|109342.7|43
1730302820000|2024-10-30 15:40:20|109405.2|109355.2|109404.6|109354.6|109408.2|109358.2|109400.7|109350.7|44
1730302830000|2024-10-30 15:40:30|109404.5|109354.5|109394.4|109344.4|109405.9|109355.9|109385.7|109335.7|42
1730302840000|2024-10-30 15:40:40|109395|109345|109385.7|109335.7|109395|109354.1|109378.5|109333.9|41
1730302850000|2024-10-30 15:40:50|109385|109335|109390.6|109340.6|109400|109357.4|109377.6|109330.4|44
1730302860000|2024-10-30 15:41:00|109391.3|109341.3|109380.7|109355.7|109400.3|109360.1|109379.2|109339.6|45
1730302870000|2024-10-30 15:41:10|109380.3|109355.3|109399.1|109349.1|109402|109355.3|109377.9|109340.8|43
1730302880000|2024-10-30 15:41:20|109398.5|109348.5|109402.8|109352.8|109406.6|109356.6|109396.8|109346.8|43
1730302890000|2024-10-30 15:41:30|109403.1|109353.1|109401.6|109351.6|109403.7|109353.7|109400.5|109350.5|34
1730302900000|2024-10-30 15:41:40|109400.4|109350.4|109395.8|109345.8|109401.2|109351.2|109393.3|109343.3|36
1730302910000|2024-10-30 15:41:50|109396.3|109346.3|109404.1|109354.1|109404.1|109354.1|109396.2|109346.2|35
1730302920000|2024-10-30 15:42:00|109405.4|109355.4|109401.9|109351.9|109408.2|109358.2|109401.2|109351.2|38
1730302930000|2024-10-30 15:42:10|109401.8|109351.8|109397.1|109347.1|109402.6|109352.6|109396.7|109346.7|30
1730302940000|2024-10-30 15:42:20|109397.6|109347.6|109395.6|109345.6|109397.8|109347.8|109393.7|109343.7|28
1730302950000|2024-10-30 15:42:30|109395|109345|109404.1|109354.1|109404.1|109354.1|109393.6|109343.6|35
1730302960000|2024-10-30 15:42:40|109403.6|109353.6|109405|109355|109406.6|109356.6|109402.5|109352.5|37
1730302970000|2024-10-30 15:42:50|109404.9|109354.9|109397.2|109347.2|109406.4|109356.4|109397.2|109347.2|38
1730302980000|2024-10-30 15:43:00|109398.7|109348.7|109392.3|109342.3|109398.7|109348.7|109391.3|109341.3|37
1730302990000|2024-10-30 15:43:10|109392.2|109342.2|109391.5|109341.5|109394.7|109344.7|109391.2|109341.2|40
1730303000000|2024-10-30 15:43:20|109391|109341|109395.3|109345.3|109398.3|109348.3|109390.9|109340.9|31
1730303010000|2024-10-30 15:43:30|109394.8|109344.8|109397.9|109347.9|109397.9|109347.9|109394.1|109344.1|24
1730303020000|2024-10-30 15:43:40|109397.3|109347.3|109393.6|109343.6|109399|109349|109393|109343|33
1730303030000|2024-10-30 15:43:50|109393.7|109343.7|109393.4|109343.4|109394.5|109344.5|109390.4|109340.4|21
1730303040000|2024-10-30 15:44:00|109392.9|109342.9|109378.7|109353.7|109392.9|109353.9|109378.7|109337.6|27
1730303050000|2024-10-30 15:44:10|109377.4|109352.4|109372.3|109322.3|109377.4|109352.4|109364.8|109314.8|45
1730303060000|2024-10-30 15:44:20|109371.2|109321.2|109378.3|109328.3|109378.3|109328.3|109370.3|109320.3|38
1730303070000|2024-10-30 15:44:30|109377.9|109327.9|109363.9|109338.9|109381.8|109344.1|109363.9|109327.5|31
1730303080000|2024-10-30 15:44:40|109365.3|109340.3|109373.4|109348.4|109374.1|109349.1|109362.8|109337.8|32
1730303090000|2024-10-30 15:44:50|109373|109348|109365.1|109340.1|109374|109349|109364.7|109339.7|29
1730303100000|2024-10-30 15:45:00|109364.8|109339.8|109375.2|109350.2|109375.2|109350.2|109364.8|109339.8|26
1730303110000|2024-10-30 15:45:10|109371.9|109346.9|109375.1|109350.1|109375.1|109350.1|109369.6|109344.6|37
1730303120000|2024-10-30 15:45:20|109375.2|109350.2|109372.2|109347.2|109375.8|109350.8|109369.7|109344.7|28
1730303130000|2024-10-30 15:45:30|109372|109347|109362.3|109337.3|109372.6|109347.6|109356.5|109331.5|31
1730303140000|2024-10-30 15:45:40|109362.6|109337.6|109360.5|109335.5|109362.6|109337.6|109359.6|109334.6|32
1730303150000|2024-10-30 15:45:50|109360.9|109335.9|109370.3|109345.3|109370.3|109345.3|109360.8|109335.8|37
1730303160000|2024-10-30 15:46:00|109370.8|109345.8|109390.4|109365.4|109393.8|109368.8|109369.7|109344.7|51
1730303170000|2024-10-30 15:46:10|109390.1|109365.1|109382.5|109357.5|109391.3|109366.3|109382.2|109357.2|36
1730303180000|2024-10-30 15:46:20|109382.1|109357.1|109375.8|109350.8|109383.1|109358.1|109374.8|109349.8|25
1730303190000|2024-10-30 15:46:30|109375.4|109350.4|109378.7|109353.7|109379.1|109354.1|109374.2|109349.2|30
1730303200000|2024-10-30 15:46:40|109379|109354|109379.8|109354.8|109381.5|109356.5|109376.6|109351.6|36
1730303210000|2024-10-30 15:46:50|109380.9|109355.9|109388.5|109363.5|109393.1|109368.1|109380.1|109355.1|40
1730303220000|2024-10-30 15:47:00|109388.6|109363.6|109384|109359|109388.6|109363.6|109378.5|109353.5|31
1730303230000|2024-10-30 15:47:10|109383.9|109358.9|109382.9|109357.9|109384.5|109359.5|109382.7|109357.7|23
1730303240000|2024-10-30 15:47:20|109382.8|109357.8|109383.4|109358.4|109384.3|109359.3|109377.4|109352.4|37
1730303250000|2024-10-30 15:47:30|109383.1|109358.1|109375.5|109350.5|109383.1|109358.1|109375.5|109350.5|35
1730303260000|2024-10-30 15:47:40|109375.4|109350.4|109384.9|109359.9|109385.2|109360.2|109374.8|109349.8|35
1730303270000|2024-10-30 15:47:50|109385.6|109360.6|109390.3|109365.3|109393.4|109368.4|109385.6|109360.6|26
1730303280000|2024-10-30 15:48:00|109389.8|109364.8|109396.5|109371.5|109403.3|109378.3|109389.3|109364.3|32
1730303290000|2024-10-30 15:48:10|109396.3|109371.3|109401.1|109376.1|109401.1|109376.1|109387.1|109362.1|33
1730303300000|2024-10-30 15:48:20|109401.2|109376.2|109405.5|109380.5|109405.5|109380.5|109400.5|109375.5|34
1730303310000|2024-10-30 15:48:30|109406.2|109381.2|109404.6|109379.6|109407.8|109382.8|109402.6|109377.6|36
1730303320000|2024-10-30 15:48:40|109404.3|109379.3|109403|109378|109404.3|109379.3|109400.6|109375.6|23
1730303330000|2024-10-30 15:48:50|109401.7|109376.7|109391.1|109366.1|109403.4|109378.4|109391.1|109366.1|30
1730303340000|2024-10-30 15:49:00|109391.3|109366.3|109410.4|109385.4|109417.9|109392.9|109390.5|109365.5|37
1730303350000|2024-10-30 15:49:10|109414.6|109389.6|109409.5|109384.5|109415.3|109390.3|109406.8|109381.8|36
1730303360000|2024-10-30 15:49:20|109410.6|109385.6|109409.9|109384.9|109410.9|109385.9|109408.4|109383.4|21
1730303370000|2024-10-30 15:49:30|109410.5|109385.5|109403.9|109378.9|109410.9|109385.9|109403.9|109378.9|34
1730303380000|2024-10-30 15:49:40|109403.8|109378.8|109395.9|109370.9|109404|109379|109395.2|109370.2|42
1730303390000|2024-10-30 15:49:50|109397.8|109372.8|109400.6|109375.6|109408.7|109383.7|109397.8|109372.8|40
1730303400000|2024-10-30 15:50:00|109399.4|109374.4|109400.2|109375.2|109402.4|109377.4|109396|109371|33
1730303410000|2024-10-30 15:50:10|109399.9|109374.9|109395.9|109370.9|109402.3|109377.3|109395.9|109370.9|31
1730303420000|2024-10-30 15:50:20|109395.3|109370.3|109380.5|109355.5|109397.6|109372.6|109378|109353|36
1730303430000|2024-10-30 15:50:30|109380.1|109355.1|109376.3|109351.3|109381.9|109356.9|109375.8|109350.8|28
1730303440000|2024-10-30 15:50:40|109375.9|109350.9|109380.2|109355.2|109380.4|109355.4|109374.2|109349.2|24
1730303450000|2024-10-30 15:50:50|109381.2|109356.2|109369|109344|109390.9|109365.9|109368.3|109343.3|51
1730303460000|2024-10-30 15:51:00|109369.8|109344.8|109367.8|109342.8|109373|109348|109366.5|109341.5|34
1730303470000|2024-10-30 15:51:10|109366.6|109341.6|109355.1|109330.1|109367.5|109342.5|109354.1|109329.1|30
1730303480000|2024-10-30 15:51:20|109355.7|109330.7|109374.5|109349.5|109375|109350|109351.9|109326.9|48
1730303490000|2024-10-30 15:51:30|109375.2|109350.2|109383.8|109358.8|109387.3|109362.3|109374.5|109349.5|29
1730303500000|2024-10-30 15:51:40|109383.7|109358.7|109396.6|109371.6|109396.6|109371.6|109383.7|109358.7|23
1730303510000|2024-10-30 15:51:50|109396.3|109371.3|109394.3|109369.3|109396.3|109371.3|109393|109368|18
1730303520000|2024-10-30 15:52:00|109392|109367|109409.5|109384.5|109410.1|109385.1|109391.3|109366.3|30
1730303530000|2024-10-30 15:52:10|109409|109384|109434.8|109409.8|109436.6|109411.6|109409|109384|43
1730303540000|2024-10-30 15:52:20|109434|109409|109432.5|109407.5|109438.4|109413.4|109432.5|109407.5|31
1730303550000|2024-10-30 15:52:30|109431.5|109406.5|109415.7|109390.7|109431.5|109406.5|109413.2|109388.2|31
1730303560000|2024-10-30 15:52:40|109415.6|109390.6|109402.1|109377.1|109416.2|109391.2|109400.8|109375.8|33
1730303570000|2024-10-30 15:52:50|109401.4|109376.4|109414.9|109364.9|109418.3|109378.9|109400|109363.4|43
1730303580000|2024-10-30 15:53:00|109415.7|109365.7|109418.6|109368.6|109419.7|109369.7|109415.6|109365.6|38
1730303590000|2024-10-30 15:53:10|109419|109369|109419|109369|109422.9|109372.9|109418.2|109368.2|39
1730303600000|2024-10-30 15:53:20|109419.2|109369.2|109405.7|109380.7|109419.9|109382.9|109403.3|109369.2|29
1730303610000|2024-10-30 15:53:30|109406.1|109381.1|109425.4|109400.4|109427.3|109400.4|109406.1|109370.8|43
1730303620000|2024-10-30 15:53:40|109425.5|109400.5|109436.4|109411.4|109440|109415|109424.5|109399.5|48
1730303630000|2024-10-30 15:53:50|109436.7|109411.7|109436|109411|109441|109416|109431.1|109406.1|55
1730303640000|2024-10-30 15:54:00|109436.3|109411.3|109439.6|109414.6|109443.5|109418.5|109434.9|109409.9|50
1730303650000|2024-10-30 15:54:10|109439|109414|109443.6|109418.6|109448.5|109423.5|109439|109414|32
1730303660000|2024-10-30 15:54:20|109443.3|109418.3|109440.5|109415.5|109446.5|109421.5|109438.1|109413.1|40
1730303670000|2024-10-30 15:54:30|109440.2|109415.2|109438.8|109413.8|109445.2|109420.2|109432.1|109407.1|36
1730303680000|2024-10-30 15:54:40|109438.1|109413.1|109434.7|109409.7|109438.1|109413.1|109424.1|109399.1|41
1730303690000|2024-10-30 15:54:50|109435.4|109410.4|109438.8|109413.8|109438.8|109413.8|109431.4|109406.4|36
1730303700000|2024-10-30 15:55:00|109441.2|109416.2|109447.1|109422.1|109447.1|109422.1|109427.9|109402.9|51
1730303710000|2024-10-30 15:55:10|109446|109421|109441.6|109416.6|109451.6|109426.6|109441.6|109416.6|33
1730303720000|2024-10-30 15:55:20|109447.3|109422.3|109448.5|109423.5|109454.1|109429.1|109442.3|109417.3|40
1730303730000|2024-10-30 15:55:30|109448.3|109423.3|109446.2|109421.2|109451.5|109426.5|109442.2|109417.2|29
1730303740000|2024-10-30 15:55:40|109445.4|109420.4|109439.6|109414.6|109445.6|109420.6|109437.4|109412.4|34
1730303750000|2024-10-30 15:55:50|109439.3|109414.3|109435.4|109410.4|109441.6|109416.6|109435.4|109410.4|34
1730303760000|2024-10-30 15:56:00|109435.1|109410.1|109450|109425|109450|109425|109434.9|109409.9|33
1730303770000|2024-10-30 15:56:10|109452.8|109427.8|109449.1|109424.1|109453.8|109428.8|109449.1|109424.1|43
1730303780000|2024-10-30 15:56:20|109449|109424|109452.4|109427.4|109456.5|109431.5|109449|109424|32
1730303790000|2024-10-30 15:56:30|109452.1|109427.1|109455.7|109430.7|109455.7|109430.7|109451.3|109426.3|27
1730303800000|2024-10-30 15:56:40|109455.4|109430.4|109463.6|109438.6|109467.7|109442.7|109455.4|109430.4|37
1730303810000|2024-10-30 15:56:50|109463.7|109438.7|109456.2|109431.2|109463.7|109438.7|109452.5|109427.5|31
1730303820000|2024-10-30 15:57:00|109456.1|109431.1|109455.4|109430.4|109458.4|109433.4|109454.3|109429.3|29
1730303830000|2024-10-30 15:57:10|109453.8|109428.8|109444.9|109419.9|109455.9|109430.9|109439.7|109414.7|40
1730303840000|2024-10-30 15:57:20|109445.2|109420.2|109453.5|109428.5|109457.3|109432.3|109443.8|109418.8|32
1730303850000|2024-10-30 15:57:30|109452.8|109427.8|109471.5|109446.5|109472.6|109447.6|109448.7|109423.7|50
1730303860000|2024-10-30 15:57:40|109471.7|109446.7|109477.3|109452.3|109479|109454|109471.3|109446.3|22
1730303870000|2024-10-30 15:57:50|109478.8|109453.8|109485.4|109460.4|109486.7|109461.7|109478.8|109453.8|25
1730303880000|2024-10-30 15:58:00|109485|109460|109468|109443|109485.8|109460.8|109468|109443|34
1730303890000|2024-10-30 15:58:10|109459.5|109434.5|109433.5|109408.5|109460.7|109435.7|109430.3|109405.3|51
1730303900000|2024-10-30 15:58:20|109433.9|109408.9|109425.9|109400.9|109446|109421|109425.9|109400.9|47
1730303910000|2024-10-30 15:58:30|109426.1|109401.1|109436.4|109411.4|109437.2|109412.2|109426|109401|41
1730303920000|2024-10-30 15:58:40|109437|109412|109432.4|109407.4|109437.9|109412.9|109426.6|109401.6|50
1730303930000|2024-10-30 15:58:50|109431.9|109406.9|109425.8|109400.8|109432|109407|109423.1|109398.1|28
1730303940000|2024-10-30 15:59:00|109425.7|109400.7|109435|109410|109435|109410|109425.4|109400.4|29
1730303950000|2024-10-30 15:59:10|109435.9|109410.9|109442.3|109417.3|109442.3|109417.3|109435.3|109410.3|21
1730303960000|2024-10-30 15:59:20|109441.8|109416.8|109438.7|109413.7|109444|109419|109432.3|109407.3|43
1730303970000|2024-10-30 15:59:30|109438.1|109413.1|109431|109406|109438.7|109413.7|109429.4|109404.4|32
1730303980000|2024-10-30 15:59:40|109431.6|109406.6|109427.7|109402.7|109435.5|109410.5|109425.3|109400.3|29
1730303990000|2024-10-30 15:59:50|109426.7|109401.7|109421.8|109396.8|109429.3|109404.3|109420.3|109395.3|48
1730304000000|2024-10-30 16:00:00|109422|109397|109434.3|109409.3|109434.3|109409.3|109418.1|109393.1|45
1730304010000|2024-10-30 16:00:10|109434.5|109409.5|109440.8|109415.8|109441.1|109416.1|109429.1|109404.1|32
1730304020000|2024-10-30 16:00:20|109440.6|109415.6|109439.5|109414.5|109440.9|109415.9|109429.5|109404.5|29
1730304030000|2024-10-30 16:00:30|109440.4|109415.4|109439.8|109414.8|109445.2|109420.2|109439.3|109414.3|22
1730304040000|2024-10-30 16:00:40|109439.7|109414.7|109437.9|109412.9|109439.8|109414.8|109436.7|109411.7|22
1730304050000|2024-10-30 16:00:50|109438.6|109413.6|109442.5|109417.5|109446.9|109421.9|109438.6|109413.6|22
1730304060000|2024-10-30 16:01:00|109443.1|109418.1|109458.8|109433.8|109464.6|109439.6|109443.1|109418.1|44
1730304070000|2024-10-30 16:01:10|109459.1|109434.1|109456.4|109431.4|109461.8|109436.8|109452.4|109427.4|38
1730304080000|2024-10-30 16:01:20|109455.8|109430.8|109447|109422|109458.3|109433.3|109444.8|109419.8|35
1730304090000|2024-10-30 16:01:30|109446.4|109421.4|109444.4|109419.4|109454.5|109429.5|109443.9|109418.9|30
1730304100000|2024-10-30 16:01:40|109444.2|109419.2|109443.2|109418.2|109446.7|109421.7|109442|109417|25
1730304110000|2024-10-30 16:01:50|109443|109418|109442.4|109417.4|109445.6|109420.6|109432.7|109407.7|36
1730304120000|2024-10-30 16:02:00|109440.8|109415.8|109427.2|109402.2|109440.8|109415.8|109427.2|109402.2|32
1730304130000|2024-10-30 16:02:10|109427.5|109402.5|109414.2|109389.2|109432.3|109407.3|109414.2|109389.2|27
1730304140000|2024-10-30 16:02:20|109414.8|109389.8|109413.2|109388.2|109420.4|109395.4|109409.7|109384.7|44
1730304150000|2024-10-30 16:02:30|109412.9|109387.9|109406.8|109381.8|109419.5|109394.5|109406.1|109381.1|35
1730304160000|2024-10-30 16:02:40|109407|109382|109411.2|109386.2|109413.1|109388.1|109406.1|109381.1|26
1730304170000|2024-10-30 16:02:50|109411.4|109386.4|109402.2|109377.2|109411.5|109386.5|109397.8|109372.8|24
1730304180000|2024-10-30 16:03:00|109401.4|109376.4|109397.9|109372.9|109415|109390|109397.6|109372.6|42
1730304190000|2024-10-30 16:03:10|109398.2|109373.2|109404|109379|109404|109379|109396.1|109371.1|22
1730304200000|2024-10-30 16:03:20|109405.1|109380.1|109421.9|109396.9|109425.2|109400.2|109405.1|109380.1|37
1730304210000|2024-10-30 16:03:30|109421.7|109396.7|109418.4|109393.4|109421.7|109396.7|109416.9|109391.9|21
1730304220000|2024-10-30 16:03:40|109417.8|109392.8|109420|109395|109420.2|109395.2|109417.7|109392.7|20
1730304230000|2024-10-30 16:03:50|109421.4|109396.4|109444.3|109419.3|109444.3|109419.3|109421.4|109396.4|28
1730304240000|2024-10-30 16:04:00|109445.2|109420.2|109450.7|109425.7|109451.1|109426.1|109434|109409|43
1730304250000|2024-10-30 16:04:10|109450.8|109425.8|109443.9|109418.9|109455.4|109430.4|109443.7|109418.7|29
1730304260000|2024-10-30 16:04:20|109443.6|109418.6|109442.5|109417.5|109443.8|109418.8|109438.3|109413.3|26
1730304270000|2024-10-30 16:04:30|109442.7|109417.7|109446.3|109421.3|109446.4|109421.4|109438.1|109413.1|20
1730304280000|2024-10-30 16:04:40|109446.1|109421.1|109445.2|109420.2|109446.8|109421.8|109438.1|109413.1|28
1730304290000|2024-10-30 16:04:50|109445.4|109420.4|109446|109421|109447.1|109422.1|109441.2|109416.2|24
1730304300000|2024-10-30 16:05:00|109446.7|109421.7|109452.7|109427.7|109454.2|109429.2|109446.3|109421.3|29
1730304310000|2024-10-30 16:05:10|109452.6|109427.6|109462.3|109437.3|109465.7|109440.7|109451.6|109426.6|34
1730304320000|2024-10-30 16:05:20|109461.7|109436.7|109452.6|109427.6|109468.1|109443.1|109447|109422|29
1730304330000|2024-10-30 16:05:30|109453.5|109428.5|109464.4|109439.4|109467.3|109442.3|109453|109428|25
1730304340000|2024-10-30 16:05:40|109464.6|109439.6|109453.1|109428.1|109468.9|109443.9|109451.9|109426.9|31
1730304350000|2024-10-30 16:05:50|109452.8|109427.8|109441.3|109416.3|109452.8|109427.8|109440.3|109415.3|38
1730304360000|2024-10-30 16:06:00|109441.2|109416.2|109449.5|109424.5|109449.7|109424.7|109440.7|109415.7|25
1730304370000|2024-10-30 16:06:10|109449.4|109424.4|109446.2|109421.2|109451.1|109426.1|109446.2|109421.2|20
1730304380000|2024-10-30 16:06:20|109447.3|109422.3|109451.6|109426.6|109451.7|109426.7|109439.9|109414.9|34
1730304390000|2024-10-30 16:06:30|109451.8|109426.8|109449.9|109424.9|109452.7|109427.7|109449.9|109424.9|22
1730304400000|2024-10-30 16:06:40|109450|109425|109457.6|109432.6|109457.6|109432.6|109446.8|109421.8|18
1730304410000|2024-10-30 16:06:50|109457.7|109432.7|109478|109453|109479.2|109454.2|109457.6|109432.6|27
1730304420000|2024-10-30 16:07:00|109466|109441|109457.7|109432.7|109466|109441|109456.5|109431.5|20
1730304430000|2024-10-30 16:07:10|109455.3|109430.3|109461.2|109436.2|109461.4|109436.4|109454.2|109429.2|26
1730304440000|2024-10-30 16:07:20|109462.1|109437.1|109470.1|109445.1|109474.9|109449.9|109462.1|109437.1|33
1730304450000|2024-10-30 16:07:30|109470.7|109445.7|109474.3|109449.3|109482|109457|109470.7|109445.7|38
1730304460000|2024-10-30 16:07:40|109474.4|109449.4|109465.7|109440.7|109474.4|109449.4|109465.5|109440.5|26
1730304470000|2024-10-30 16:07:50|109465.9|109440.9|109470|109445|109470.7|109445.7|109465.3|109440.3|19
1730304480000|2024-10-30 16:08:00|109470.5|109445.5|109481.1|109456.1|109490.2|109465.2|109470.5|109445.5|35
1730304490000|2024-10-30 16:08:10|109481.3|109456.3|109484.2|109459.2|109484.4|109459.4|109481.3|109456.3|19
1730304500000|2024-10-30 16:08:20|109484.6|109459.6|109492.9|109467.9|109492.9|109467.9|109484.3|109459.3|25
1730304510000|2024-10-30 16:08:30|109492.5|109467.5|109509.3|109484.3|109509.4|109484.4|109492.5|109467.5|30
1730304520000|2024-10-30 16:08:40|109509.4|109484.4|109515.8|109490.8|109515.8|109490.8|109509.1|109484.1|22
1730304530000|2024-10-30 16:08:50|109515.1|109490.1|109509.6|109484.6|109515.1|109490.1|109509.6|109484.6|20
1730304540000|2024-10-30 16:09:00|109509.7|109484.7|109512.9|109487.9|109513.8|109488.8|109509.7|109484.7|18
1730304550000|2024-10-30 16:09:10|109511.4|109486.4|109500.6|109475.6|109514.2|109489.2|109500.6|109475.6|23
1730304560000|2024-10-30 16:09:20|109499.7|109474.7|109508.2|109483.2|109508.2|109483.2|109498.1|109473.1|15
1730304570000|2024-10-30 16:09:30|109508.5|109483.5|109521.8|109496.8|109523.8|109498.8|109507.9|109482.9|29
1730304580000|2024-10-30 16:09:40|109521.2|109496.2|109505|109480|109524.4|109499.4|109505|109480|39
1730304590000|2024-10-30 16:09:50|109504.9|109479.9|109514.4|109489.4|109515.8|109490.8|109503|109478|28
1730304600000|2024-10-30 16:10:00|109511.8|109486.8|109517.2|109492.2|109517.7|109492.7|109511.8|109486.8|25
1730304610000|2024-10-30 16:10:10|109517.6|109492.6|109515.9|109490.9|109517.8|109492.8|109514.2|109489.2|12
1730304620000|2024-10-30 16:10:20|109516.8|109491.8|109526.4|109501.4|109527.9|109502.9|109516.8|109491.8|27
1730304630000|2024-10-30 16:10:30|109530.3|109505.3|109536.8|109511.8|109536.8|109511.8|109530.3|109505.3|12
1730304640000|2024-10-30 16:10:40|109536.7|109511.7|109544.5|109519.5|109544.9|109519.9|109536.3|109511.3|20
1730304650000|2024-10-30 16:10:50|109544.4|109519.4|109518.3|109493.3|109544.4|109519.4|109517.9|109492.9|30
1730304660000|2024-10-30 16:11:00|109518.4|109493.4|109516.4|109491.4|109519.2|109494.2|109515.9|109490.9|23
1730304670000|2024-10-30 16:11:10|109516.9|109491.9|109516.4|109491.4|109518.1|109493.1|109513.4|109488.4|27
1730304680000|2024-10-30 16:11:20|109515.4|109490.4|109519.3|109494.3|109519.9|109494.9|109513.3|109488.3|15
1730304690000|2024-10-30 16:11:30|109519.2|109494.2|109520.3|109495.3|109520.3|109495.3|109518.2|109493.2|12
1730304700000|2024-10-30 16:11:40|109520|109495|109521.6|109496.6|109521.7|109496.7|109518.1|109493.1|19
1730304710000|2024-10-30 16:11:50|109521.7|109496.7|109525|109500|109526.7|109501.7|109520.9|109495.9|16
1730304720000|2024-10-30 16:12:00|109524.9|109499.9|109541.8|109516.8|109542.7|109517.7|109524.9|109499.9|26
1730304730000|2024-10-30 16:12:10|109541.2|109516.2|109534.6|109509.6|109541.2|109516.2|109531.7|109506.7|29
1730304740000|2024-10-30 16:12:20|109534.1|109509.1|109520.8|109495.8|109534.1|109509.1|109519.5|109494.5|29
1730304750000|2024-10-30 16:12:30|109519.9|109494.9|109522.2|109497.2|109524|109499|109516.2|109491.2|23
1730304760000|2024-10-30 16:12:40|109522|109497|109522.9|109497.9|109530.5|109505.5|109520|109495|27
1730304770000|2024-10-30 16:12:50|109523|109498|109513.7|109488.7|109527.5|109502.5|109513.7|109488.7|21
1730304780000|2024-10-30 16:13:00|109513.2|109488.2|109512.2|109487.2|109513.8|109488.8|109509.5|109484.5|30
1730304790000|2024-10-30 16:13:10|109511.4|109486.4|109510.3|109485.3|109517.2|109492.2|109509.1|109484.1|41
1730304800000|2024-10-30 16:13:20|109510|109485|109520.8|109495.8|109521.1|109496.1|109509.2|109484.2|18
1730304810000|2024-10-30 16:13:30|109520.1|109495.1|109524.1|109499.1|109528.2|109503.2|109520.1|109495.1|14
1730304820000|2024-10-30 16:13:40|109524.4|109499.4|109503.4|109478.4|109526.2|109501.2|109501.8|109476.8|33
1730304830000|2024-10-30 16:13:50|109503.2|109478.2|109503.3|109478.3|109505|109480|109503|109478|16
1730304840000|2024-10-30 16:14:00|109503.4|109478.4|109522.3|109497.3|109523.6|109498.6|109503.4|109478.4|19
1730304850000|2024-10-30 16:14:10|109520.1|109495.1|109509.2|109484.2|109525.2|109500.2|109509.2|109484.2|22
1730304860000|2024-10-30 16:14:20|109507.9|109482.9|109514.2|109489.2|109514.5|109489.5|109507.6|109482.6|36
1730304870000|2024-10-30 16:14:30|109514.1|109489.1|109519.4|109494.4|109520.7|109495.7|109509.9|109484.9|33
1730304880000|2024-10-30 16:14:40|109519.2|109494.2|109516.3|109491.3|109519.2|109494.2|109515.1|109490.1|15
1730304890000|2024-10-30 16:14:50|109517.1|109492.1|109523.8|109498.8|109531.6|109506.6|109517.1|109492.1|22
1730304900000|2024-10-30 16:15:00|109521.2|109496.2|109501.7|109476.7|109522.9|109497.9|109499.8|109474.8|43
1730304910000|2024-10-30 16:15:10|109500.8|109475.8|109516.2|109491.2|109517.5|109492.5|109498.8|109473.8|22
1730304920000|2024-10-30 16:15:20|109515.5|109490.5|109509.3|109484.3|109528.6|109503.6|109506.9|109481.9|42
1730304930000|2024-10-30 16:15:30|109509.1|109484.1|109502.9|109477.9|109509.1|109484.1|109502.1|109477.1|34
1730304940000|2024-10-30 16:15:40|109502.8|109477.8|109504.5|109479.5|109504.5|109479.5|109498.9|109473.9|36
1730304950000|2024-10-30 16:15:50|109504.7|109479.7|109512.4|109487.4|109512.5|109487.5|109504.7|109479.7|20
1730304960000|2024-10-30 16:16:00|109512|109487|109520.7|109495.7|109520.7|109495.7|109509.8|109484.8|20
1730304970000|2024-10-30 16:16:10|109520.6|109495.6|109532.9|109507.9|109533.4|109508.4|109519.2|109494.2|18
1730304980000|2024-10-30 16:16:20|109532.2|109507.2|109521.9|109496.9|109532.2|109507.2|109517.9|109492.9|37
1730304990000|2024-10-30 16:16:30|109521.1|109496.1|109523.1|109498.1|109525.4|109500.4|109520.2|109495.2|35
1730305000000|2024-10-30 16:16:40|109523.3|109498.3|109526.4|109501.4|109527|109502|109519.3|109494.3|24
1730305010000|2024-10-30 16:16:50|109526|109501|109524.9|109499.9|109526.2|109501.2|109518|109493|37
1730305020000|2024-10-30 16:17:00|109525.3|109500.3|109544.6|109519.6|109545.4|109520.4|109525.3|109500.3|33
1730305030000|2024-10-30 16:17:10|109544|109519|109540.9|109515.9|109546.7|109521.7|109539|109514|52
1730305040000|2024-10-30 16:17:20|109541.2|109516.2|109541.5|109516.5|109546.5|109521.5|109536.4|109511.4|46
1730305050000|2024-10-30 16:17:30|109538.9|109513.9|109543.9|109518.9|109545.9|109520.9|109537.8|109512.8|39
1730305060000|2024-10-30 16:17:40|109543.3|109518.3|109541.1|109516.1|109543.9|109518.9|109536.4|109511.4|24
1730305070000|2024-10-30 16:17:50|109541.4|109516.4|109539.8|109514.8|109545.4|109520.4|109538.2|109513.2|24
1730305080000|2024-10-30 16:18:00|109539.7|109514.7|109548.7|109523.7|109549.2|109524.2|109538|109513|39
1730305090000|2024-10-30 16:18:10|109548.9|109523.9|109548.7|109523.7|109549.5|109524.5|109547.9|109522.9|26
1730305100000|2024-10-30 16:18:20|109548.9|109523.9|109547.2|109522.2|109550.4|109525.4|109545.7|109520.7|20
1730305110000|2024-10-30 16:18:30|109546.9|109521.9|109543.5|109518.5|109546.9|109521.9|109539.5|109514.5|62
1730305120000|2024-10-30 16:18:40|109544.4|109519.4|109543.1|109518.1|109548.6|109523.6|109543.1|109518.1|27
1730305130000|2024-10-30 16:18:50|109544.2|109519.2|109534.9|109509.9|109545.5|109520.5|109533|109508|26
1730305140000|2024-10-30 16:19:00|109535.1|109510.1|109541.5|109516.5|109546|109521|109534.1|109509.1|35
1730305150000|2024-10-30 16:19:10|109541.8|109516.8|109557.7|109532.7|109559.1|109534.1|109541.8|109516.8|35
1730305160000|2024-10-30 16:19:20|109557.3|109532.3|109546.1|109521.1|109557.3|109532.3|109544|109519|10
1730305170000|2024-10-30 16:19:30|109546.8|109521.8|109547.4|109522.4|109555.5|109530.5|109546.8|109521.8|33
1730305180000|2024-10-30 16:19:40|109546.9|109521.9|109544.8|109519.8|109546.9|109521.9|109544|109519|25
1730305190000|2024-10-30 16:19:50|109545.2|109520.2|109543.6|109518.6|109545.2|109520.2|109543.1|109518.1|9
1730305200000|2024-10-30 16:20:00|109544.5|109519.5|109546.7|109521.7|109549.5|109524.5|109544.5|109519.5|21
1730305210000|2024-10-30 16:20:10|109546.6|109521.6|109539.9|109514.9|109546.6|109521.6|109537.8|109512.8|32
1730305220000|2024-10-30 16:20:20|109539.7|109514.7|109545.8|109520.8|109546|109521|109536.3|109511.3|26
1730305230000|2024-10-30 16:20:30|109546.1|109521.1|109547.9|109522.9|109548.2|109523.2|109545.9|109520.9|10
1730305240000|2024-10-30 16:20:40|109547.2|109522.2|109546.4|109521.4|109547.2|109522.2|109544.5|109519.5|13
1730305250000|2024-10-30 16:20:50|109546|109521|109541.7|109516.7|109546|109521|109534.4|109509.4|29
1730305260000|2024-10-30 16:21:00|109542.1|109517.1|109541|109516|109547.7|109522.7|109538.9|109513.9|36
1730305270000|2024-10-30 16:21:10|109540|109515|109542.6|109517.6|109546.2|109521.2|109538.2|109513.2|34
1730305280000|2024-10-30 16:21:20|109543|109518|109541.3|109516.3|109543.1|109518.1|109539.8|109514.8|16
1730305290000|2024-10-30 16:21:30|109541.6|109516.6|109546.8|109521.8|109548.2|109523.2|109541.6|109516.6|20
1730305300000|2024-10-30 16:21:40|109546.3|109521.3|109542|109517|109546.3|109521.3|109542|109517|16
1730305310000|2024-10-30 16:21:50|109541.9|109516.9|109547.5|109522.5|109547.5|109522.5|109540.6|109515.6|25
1730305320000|2024-10-30 16:22:00|109547.9|109522.9|109560.8|109535.8|109560.8|109535.8|109547.7|109522.7|17
1730305330000|2024-10-30 16:22:10|109561.5|109536.5|109551.7|109526.7|109561.9|109536.9|109546.8|109521.8|14
1730305340000|2024-10-30 16:22:20|109551.8|109526.8|109541|109516|109551.8|109526.8|109540.2|109515.2|26
1730305350000|2024-10-30 16:22:30|109541.4|109516.4|109542.5|109517.5|109549.6|109524.6|109541|109516|21
1730305360000|2024-10-30 16:22:40|109542.8|109517.8|109543.8|109518.8|109549|109524|109541.3|109516.3|26
1730305370000|2024-10-30 16:22:50|109543.5|109518.5|109535.9|109510.9|109543.6|109518.6|109535.9|109510.9|40
1730305380000|2024-10-30 16:23:00|109541.2|109516.2|109541.9|109516.9|109548.6|109523.6|109537|109512|49
1730305390000|2024-10-30 16:23:10|109541.3|109516.3|109546.1|109521.1|109546.2|109521.2|109539.4|109514.4|25
1730305400000|2024-10-30 16:23:20|109546.7|109521.7|109540.9|109515.9|109547.5|109522.5|109539.9|109514.9|34
1730305410000|2024-10-30 16:23:30|109539.9|109514.9|109544.7|109519.7|109544.7|109519.7|109539.1|109514.1|25
1730305420000|2024-10-30 16:23:40|109540.6|109515.6|109537.8|109512.8|109543|109518|109531.9|109506.9|40
1730305430000|2024-10-30 16:23:50|109538.5|109513.5|109543.6|109518.6|109547.8|109522.8|109537.4|109512.4|30
1730305440000|2024-10-30 16:24:00|109542.7|109517.7|109541.7|109516.7|109544.3|109519.3|109540.4|109515.4|33
1730305450000|2024-10-30 16:24:10|109542|109517|109542|109517|109542.4|109517.4|109541.5|109516.5|10
1730305460000|2024-10-30 16:24:20|109542.1|109517.1|109540.9|109515.9|109542.1|109517.1|109540.8|109515.8|19
1730305470000|2024-10-30 16:24:30|109540.6|109515.6|109538.9|109513.9|109542|109517|109536.8|109511.8|31
1730305480000|2024-10-30 16:24:40|109539.1|109514.1|109542.3|109517.3|109545.7|109520.7|109539.1|109514.1|11
1730305490000|2024-10-30 16:24:50|109542.6|109517.6|109543.7|109518.7|109543.8|109518.8|109540.7|109515.7|18
1730305500000|2024-10-30 16:25:00|109544.7|109519.7|109551.3|109526.3|109551.6|109526.6|109542.2|109517.2|30
1730305510000|2024-10-30 16:25:10|109551.6|109526.6|109552.4|109527.4|109553.6|109528.6|109547.5|109522.5|20
1730305520000|2024-10-30 16:25:20|109554.3|109529.3|109540.7|109515.7|109560.1|109535.1|109540.7|109515.7|37
1730305530000|2024-10-30 16:25:30|109539.2|109514.2|109542.9|109517.9|109546.1|109521.1|109534.5|109509.5|31
1730305540000|2024-10-30 16:25:40|109542.3|109517.3|109539.8|109514.8|109542.9|109517.9|109539|109514|22
1730305550000|2024-10-30 16:25:50|109539.9|109514.9|109545.2|109520.2|109545.7|109520.7|109539.9|109514.9|15
1730305560000|2024-10-30 16:26:00|109545.9|109520.9|109544.5|109519.5|109546.4|109521.4|109544.5|109519.5|9
1730305570000|2024-10-30 16:26:10|109544.8|109519.8|109555.7|109530.7|109555.8|109530.8|109544.8|109519.8|28
1730305580000|2024-10-30 16:26:20|109554|109529|109549.8|109524.8|109554|109529|109548.4|109523.4|18
1730305590000|2024-10-30 16:26:30|109549.3|109524.3|109543.4|109518.4|109550.4|109525.4|109542.9|109517.9|21
1730305600000|2024-10-30 16:26:40|109543.5|109518.5|109555.5|109530.5|109555.5|109530.5|109539|109514|23
1730305610000|2024-10-30 16:26:50|109555.9|109530.9|109558.1|109533.1|109568.4|109543.4|109554.7|109529.7|21
1730305620000|2024-10-30 16:27:00|109556.5|109531.5|109574.6|109549.6|109580.8|109555.8|109556.2|109531.2|31
1730305630000|2024-10-30 16:27:10|109574|109549|109569.7|109544.7|109574|109549|109568.8|109543.8|22
1730305640000|2024-10-30 16:27:20|109570.4|109545.4|109566.4|109541.4|109571.4|109546.4|109566.4|109541.4|17
1730305650000|2024-10-30 16:27:30|109566|109541|109565.3|109540.3|109566|109541|109564.5|109539.5|9
1730305660000|2024-10-30 16:27:40|109564.4|109539.4|109565.6|109540.6|109567.8|109542.8|109564.1|109539.1|14
1730305670000|2024-10-30 16:27:50|109567.7|109542.7|109563.9|109538.9|109567.7|109542.7|109561.8|109536.8|22
1730305680000|2024-10-30 16:28:00|109564.7|109539.7|109589|109564|109590.5|109565.5|109564.7|109539.7|28
1730305690000|2024-10-30 16:28:10|109589.1|109564.1|109572.4|109547.4|109589.1|109564.1|109572.4|109547.4|37
1730305700000|2024-10-30 16:28:20|109572.9|109547.9|109571.8|109546.8|109573.6|109548.6|109569.7|109544.7|18
1730305710000|2024-10-30 16:28:30|109572.1|109547.1|109575.4|109550.4|109575.4|109550.4|109566|109541|27
1730305720000|2024-10-30 16:28:40|109575.5|109550.5|109570.8|109545.8|109592.9|109567.9|109569.1|109544.1|41
1730305730000|2024-10-30 16:28:50|109569.7|109544.7|109564.9|109539.9|109570.2|109545.2|109557.6|109532.6|30
1730305740000|2024-10-30 16:29:00|109565.3|109540.3|109569.5|109544.5|109578.4|109553.4|109565.2|109540.2|21
1730305750000|2024-10-30 16:29:10|109568.8|109543.8|109573.4|109548.4|109573.4|109548.4|109565.1|109540.1|28
1730305760000|2024-10-30 16:29:20|109573.8|109548.8|109557.4|109532.4|109575.3|109550.3|109556.6|109531.6|25
1730305770000|2024-10-30 16:29:30|109557.7|109532.7|109558.4|109533.4|109562.2|109537.2|109557.7|109532.7|32
1730305780000|2024-10-30 16:29:40|109558.3|109533.3|109561.9|109536.9|109565.2|109540.2|109558.3|109533.3|31
1730305790000|2024-10-30 16:29:50|109561.3|109536.3|109572.9|109547.9|109573.5|109548.5|109560.7|109535.7|25
1730305800000|2024-10-30 16:30:00|109571.6|109546.6|109557.6|109532.6|109572.7|109547.7|109555.5|109530.5|40
1730305810000|2024-10-30 16:30:10|109557.2|109532.2|109549.4|109524.4|109557.8|109532.8|109549.4|109524.4|20
1730305820000|2024-10-30 16:30:20|109549.6|109524.6|109549.4|109524.4|109552.9|109527.9|109548.9|109523.9|24
1730305830000|2024-10-30 16:30:30|109549.1|109524.1|109558.5|109533.5|109558.5|109533.5|109546|109521|33
1730305840000|2024-10-30 16:30:40|109556.7|109531.7|109549.5|109524.5|109557.1|109532.1|109542.8|109517.8|41
1730305850000|2024-10-30 16:30:50|109550.9|109525.9|109563|109538|109564|109539|109550.9|109525.9|26
1730305860000|2024-10-30 16:31:00|109563.3|109538.3|109546.5|109521.5|109571.2|109546.2|109545.5|109520.5|41
1730305870000|2024-10-30 16:31:10|109546.2|109521.2|109557.8|109532.8|109561.7|109536.7|109545.1|109520.1|47
1730305880000|2024-10-30 16:31:20|109558|109533|109562.1|109537.1|109562.1|109537.1|109555.7|109530.7|23
1730305890000|2024-10-30 16:31:30|109561.7|109536.7|109587.5|109562.5|109587.5|109562.5|109560.4|109535.4|35
1730305900000|2024-10-30 16:31:40|109587.3|109562.3|109573.2|109548.2|109588.7|109563.7|109573.2|109548.2|32
1730305910000|2024-10-30 16:31:50|109575|109550|109574.3|109549.3|109578.2|109553.2|109569.7|109544.7|53
1730305920000|2024-10-30 16:32:00|109573.8|109548.8|109568.5|109543.5|109574.8|109549.8|109567.1|109542.1|37
1730305930000|2024-10-30 16:32:10|109567.9|109542.9|109565.2|109540.2|109569.7|109544.7|109563.4|109538.4|32
1730305940000|2024-10-30 16:32:20|109564.1|109539.1|109560.6|109535.6|109564.4|109539.4|109560.2|109535.2|17
1730305950000|2024-10-30 16:32:30|109559.6|109534.6|109556.8|109531.8|109560.7|109535.7|109556.7|109531.7|30
1730305960000|2024-10-30 16:32:40|109557.1|109532.1|109553.3|109528.3|109558|109533|109552.2|109527.2|33
1730305970000|2024-10-30 16:32:50|109553.6|109528.6|109552.5|109527.5|109554.3|109529.3|109552.4|109527.4|15
1730305980000|2024-10-30 16:33:00|109556|109531|109553.5|109528.5|109560.4|109535.4|109553|109528|46
1730305990000|2024-10-30 16:33:10|109552.7|109527.7|109556.5|109531.5|109560.3|109535.3|109552.5|109527.5|52
1730306000000|2024-10-30 16:33:20|109556.1|109531.1|109564.9|109539.9|109568.5|109543.5|109556.1|109531.1|53
1730306010000|2024-10-30 16:33:30|109564.3|109539.3|109561.6|109536.6|109568.4|109543.4|109560.9|109535.9|46
1730306020000|2024-10-30 16:33:40|109562.6|109537.6|109559.3|109534.3|109565.7|109540.7|109556.8|109531.8|43
1730306030000|2024-10-30 16:33:50|109559|109534|109548.6|109523.6|109564.2|109534.9|109545.6|109508.8|52
1730306040000|2024-10-30 16:34:00|109549.3|109524.3|109542.5|109517.5|109549.3|109524.3|109541.6|109516.6|44
1730306050000|2024-10-30 16:34:10|109541.6|109516.6|109539.8|109514.8|109542|109517|109535.4|109510.4|42
1730306060000|2024-10-30 16:34:20|109539.5|109514.5|109525|109500|109548.6|109514.8|109524.1|109494.1|63
1730306070000|2024-10-30 16:34:30|109526.6|109501.6|109525.5|109500.5|109530|109505|109524.3|109499.3|51
1730306080000|2024-10-30 16:34:40|109526.1|109501.1|109524.2|109499.2|109528.3|109503.3|109523.7|109498.7|36
1730306090000|2024-10-30 16:34:50|109524.6|109499.6|109536.5|109486.5|109538.6|109500.9|109522.8|109484.2|38
1730306100000|2024-10-30 16:35:00|109535.9|109485.9|109520.6|109470.6|109535.9|109485.9|109520.6|109470.6|48
1730306110000|2024-10-30 16:35:10|109520.3|109470.3|109515.5|109465.5|109520.5|109470.5|109513.1|109463.1|42
1730306120000|2024-10-30 16:35:20|109516.8|109466.8|109516.4|109466.4|109518.4|109468.4|109511.9|109461.9|56
1730306130000|2024-10-30 16:35:30|109515.4|109465.4|109516.1|109466.1|109521.5|109471.5|109513.5|109463.5|50
1730306140000|2024-10-30 16:35:40|109515.7|109465.7|109524|109474|109527.5|109477.5|109515.7|109465.7|75
1730306150000|2024-10-30 16:35:50|109525.8|109475.8|109523.2|109473.2|109528.2|109478.2|109520.5|109470.5|73
1730306160000|2024-10-30 16:36:00|109521.9|109471.9|109508.6|109458.6|109524.3|109489.2|109503.3|109453.3|61
1730306170000|2024-10-30 16:36:10|109506.4|109456.4|109507|109457|109512.3|109462.3|109505.6|109455.6|71
1730306180000|2024-10-30 16:36:20|109508.2|109458.2|109503.8|109453.8|109508.2|109458.2|109501.1|109451.1|66
1730306190000|2024-10-30 16:36:30|109502.3|109452.3|109503|109453|109508.6|109458.6|109500.4|109450.4|52
1730306200000|2024-10-30 16:36:40|109502.1|109452.1|109505|109455|109507|109457|109499.5|109449.5|50
1730306210000|2024-10-30 16:36:50|109505.8|109455.8|109507.4|109457.4|109508.8|109458.8|109503|109453|54
1730306220000|2024-10-30 16:37:00|109506.7|109456.7|109504.4|109454.4|109508.4|109458.4|109503.3|109453.3|62
1730306230000|2024-10-30 16:37:10|109505.3|109455.3|109503.1|109453.1|109507.2|109457.2|109501.4|109451.4|74
1730306240000|2024-10-30 16:37:20|109504|109454|109503.9|109453.9|109508.7|109458.7|109502.4|109452.4|68
1730306250000|2024-10-30 16:37:30|109504|109454|109505.3|109455.3|109507.2|109457.2|109503.9|109453.9|63
1730306260000|2024-10-30 16:37:40|109503.3|109453.3|109503.7|109453.7|109506.2|109456.2|109501.7|109451.7|52
1730306270000|2024-10-30 16:37:50|109503.6|109453.6|109495.5|109445.5|109505.4|109455.4|109493.8|109443.8|65
1730306280000|2024-10-30 16:38:00|109496.2|109446.2|109500.6|109450.6|109502.1|109452.1|109492.9|109442.9|50
1730306290000|2024-10-30 16:38:10|109500.5|109450.5|109504.9|109454.9|109505.9|109455.9|109499.7|109449.7|44
1730306300000|2024-10-30 16:38:20|109503.6|109453.6|109504.4|109454.4|109505.8|109455.8|109502.6|109452.6|67
1730306310000|2024-10-30 16:38:30|109505.3|109455.3|109505|109455|109506.8|109456.8|109501.7|109451.7|65
1730306320000|2024-10-30 16:38:40|109505.5|109455.5|109500|109450|109505.5|109455.5|109496.8|109446.8|70
1730306330000|2024-10-30 16:38:50|109499.7|109449.7|109503.5|109453.5|109504.2|109454.2|109499|109449|55
1730306340000|2024-10-30 16:39:00|109502.6|109452.6|109509.6|109459.6|109511.2|109461.2|109500.2|109450.2|59
1730306350000|2024-10-30 16:39:10|109509.4|109459.4|109508.6|109458.6|109509.4|109459.4|109503.1|109453.1|39
1730306360000|2024-10-30 16:39:20|109508.7|109458.7|109505.8|109455.8|109508.7|109458.7|109503.8|109453.8|32
1730306370000|2024-10-30 16:39:30|109505.5|109455.5|109510.4|109460.4|109510.5|109460.5|109505.5|109455.5|30
1730306380000|2024-10-30 16:39:40|109509.6|109459.6|109515.1|109465.1|109515.8|109465.8|109509.5|109459.5|30
1730306390000|2024-10-30 16:39:50|109514.1|109464.1|109511.3|109461.3|109516.2|109466.2|109511.2|109461.2|46
1730306400000|2024-10-30 16:40:00|109512.1|109462.1|109510.5|109460.5|109515.1|109465.1|109508.6|109458.6|52
1730306410000|2024-10-30 16:40:10|109509.8|109459.8|109513.2|109463.2|109515.4|109465.4|109508.5|109458.5|52
1730306420000|2024-10-30 16:40:20|109514.3|109464.3|109517.3|109467.3|109518.3|109468.3|109510.6|109460.6|72
1730306430000|2024-10-30 16:40:30|109517.6|109467.6|109515.3|109465.3|109518.6|109468.6|109512.3|109462.3|54
1730306440000|2024-10-30 16:40:40|109515.4|109465.4|109517.5|109467.5|109518.2|109468.2|109511.2|109461.2|61
1730306450000|2024-10-30 16:40:50|109519.5|109469.5|109517.6|109467.6|109520|109470|109516|109466|33
1730306460000|2024-10-30 16:41:00|109517.7|109467.7|109520.8|109470.8|109522.4|109472.4|109517.3|109467.3|42
1730306470000|2024-10-30 16:41:10|109520.7|109470.7|109528.4|109478.4|109533.7|109483.7|109520.5|109470.5|62
1730306480000|2024-10-30 16:41:20|109525.5|109475.5|109522.4|109472.4|109529.8|109479.8|109522.2|109472.2|75
1730306490000|2024-10-30 16:41:30|109523.2|109473.2|109518.7|109468.7|109524.8|109474.8|109518.7|109468.7|67
1730306500000|2024-10-30 16:41:40|109520.8|109470.8|109522.9|109472.9|109524.5|109474.5|109519.8|109469.8|66
1730306510000|2024-10-30 16:41:50|109524|109474|109519.8|109469.8|109524|109474|109518.9|109468.9|57
1730306520000|2024-10-30 16:42:00|109519.4|109469.4|109522.5|109472.5|109523.4|109473.4|109517.9|109467.9|47
1730306530000|2024-10-30 16:42:10|109522.1|109472.1|109527.6|109477.6|109531.6|109481.6|109516.3|109466.3|65
1730306540000|2024-10-30 16:42:20|109529.2|109479.2|109533.5|109483.5|109533.6|109483.6|109522.6|109472.6|78
1730306550000|2024-10-30 16:42:30|109534|109484|109537.1|109487.1|109537.3|109487.3|109531.3|109481.3|31
1730306560000|2024-10-30 16:42:40|109537.8|109487.8|109542.4|109492.4|109543.6|109493.6|109537.8|109487.8|46
1730306570000|2024-10-30 16:42:50|109541.4|109491.4|109536.9|109486.9|109546|109496|109536.9|109486.9|61
1730306580000|2024-10-30 16:43:00|109537|109487|109529.6|109479.6|109538.7|109488.7|109529.2|109479.2|57
1730306590000|2024-10-30 16:43:10|109529.8|109479.8|109526.3|109476.3|109531.6|109481.6|109523.7|109473.7|41
1730306600000|2024-10-30 16:43:20|109524.7|109474.7|109520.9|109470.9|109525.7|109475.7|109518|109468|44
1730306610000|2024-10-30 16:43:30|109520.7|109470.7|109520|109470|109521.1|109471.1|109516.5|109466.5|56
1730306620000|2024-10-30 16:43:40|109519.5|109469.5|109521.2|109471.2|109524.4|109474.4|109518.2|109468.2|63
1730306630000|2024-10-30 16:43:50|109521|109471|109523.9|109473.9|109526.2|109476.2|109521|109471|56
1730306640000|2024-10-30 16:44:00|109524.5|109474.5|109520.6|109470.6|109524.5|109474.5|109517.5|109467.5|66
1730306650000|2024-10-30 16:44:10|109521.8|109471.8|109518.6|109468.6|109522.5|109472.5|109517.1|109467.1|68
1730306660000|2024-10-30 16:44:20|109518.5|109468.5|109509.8|109459.8|109520.8|109470.8|109508.9|109458.9|59
1730306670000|2024-10-30 16:44:30|109510.9|109460.9|109521.9|109471.9|109522.2|109472.2|109510.1|109460.1|63
1730306680000|2024-10-30 16:44:40|109521.6|109471.6|109527.1|109477.1|109527.1|109477.1|109520.1|109470.1|52
1730306690000|2024-10-30 16:44:50|109526.3|109476.3|109528.4|109478.4|109532.7|109482.7|109525.9|109475.9|44
1730306700000|2024-10-30 16:45:00|109529.1|109479.1|109532.1|109482.1|109532.1|109482.1|109527|109477|62
1730306710000|2024-10-30 16:45:10|109531.7|109481.7|109531.3|109481.3|109533.8|109483.8|109529.5|109479.5|48
1730306720000|2024-10-30 16:45:20|109532.8|109482.8|109533.5|109483.5|109533.5|109483.5|109532.5|109482.5|15
1730306730000|2024-10-30 16:45:30|109532.9|109482.9|109537.4|109487.4|109539.8|109489.8|109530.6|109480.6|60
1730306740000|2024-10-30 16:45:40|109537.8|109487.8|109536.8|109486.8|109540.5|109490.5|109533|109483|62
1730306750000|2024-10-30 16:45:50|109536.2|109486.2|109534.6|109484.6|109537.3|109487.3|109531.5|109481.5|68
1730306760000|2024-10-30 16:46:00|109534.2|109484.2|109530.3|109480.3|109537.7|109487.7|109527.7|109477.7|72
1730306770000|2024-10-30 16:46:10|109529.6|109479.6|109527.7|109477.7|109533.9|109483.9|109524.4|109474.4|63
1730306780000|2024-10-30 16:46:20|109527.2|109477.2|109505.9|109455.9|109529.1|109479.1|109499.4|109449.4|64
1730306790000|2024-10-30 16:46:30|109506.3|109456.3|109510.5|109460.5|109510.8|109460.8|109503.3|109453.3|63
1730306800000|2024-10-30 16:46:40|109510.8|109460.8|109507.8|109457.8|109510.8|109460.8|109505.1|109455.1|43
1730306810000|2024-10-30 16:46:50|109508|109458|109505.6|109455.6|109511.8|109461.8|109504.3|109454.3|66
1730306820000|2024-10-30 16:47:00|109505.7|109455.7|109498.6|109448.6|109509.3|109459.3|109498.3|109448.3|58
1730306830000|2024-10-30 16:47:10|109498.9|109448.9|109491.9|109441.9|109500.2|109450.2|109486.3|109436.3|60
1730306840000|2024-10-30 16:47:20|109491.2|109441.2|109493.7|109443.7|109494.2|109444.2|109491.2|109441.2|21
1730306850000|2024-10-30 16:47:30|109493.8|109443.8|109491|109441|109493.8|109443.8|109487.3|109437.3|44
1730306860000|2024-10-30 16:47:40|109490.5|109440.5|109483.5|109433.5|109491.8|109441.8|109481.9|109431.9|46
1730306870000|2024-10-30 16:47:50|109483.9|109433.9|109481.6|109431.6|109484.2|109434.2|109477.9|109427.9|57
1730306880000|2024-10-30 16:48:00|109482.6|109432.6|109476.8|109426.8|109482.8|109432.8|109475.7|109425.7|65
1730306890000|2024-10-30 16:48:10|109477.7|109427.7|109469.1|109419.1|109477.7|109427.7|109464.1|109414.1|63
1730306900000|2024-10-30 16:48:20|109469.4|109419.4|109470.5|109420.5|109475.2|109425.2|109467.8|109417.8|68
1730306910000|2024-10-30 16:48:30|109470.4|109420.4|109470.9|109420.9|109472.7|109422.7|109468.3|109418.3|38
1730306920000|2024-10-30 16:48:40|109471.5|109421.5|109466|109416|109471.9|109421.9|109465.9|109415.9|64
1730306930000|2024-10-30 16:48:50|109465.6|109415.6|109465.8|109415.8|109468.5|109418.5|109459.5|109409.5|71
1730306940000|2024-10-30 16:49:00|109465.7|109415.7|109466.3|109416.3|109470.6|109420.6|109464.5|109414.5|75
1730306950000|2024-10-30 16:49:10|109466.8|109416.8|109462.2|109412.2|109468.8|109418.8|109461.5|109411.5|60
1730306960000|2024-10-30 16:49:20|109462.1|109412.1|109459|109409|109463.2|109413.2|109450.5|109400.5|37
1730306970000|2024-10-30 16:49:30|109459.1|109409.1|109452.4|109402.4|109464.3|109414.3|109450.3|109400.3|71
1730306980000|2024-10-30 16:49:40|109451.4|109401.4|109458.1|109408.1|109463.3|109413.3|109451.4|109401.4|67
1730306990000|2024-10-30 16:49:50|109457.4|109407.4|109461.4|109411.4|109467.8|109417.8|109456.5|109406.5|69
1730307000000|2024-10-30 16:50:00|109460.9|109410.9|109461.8|109411.8|109464|109414|109454.9|109404.9|68
1730307010000|2024-10-30 16:50:10|109459.4|109409.4|109465.5|109415.5|109467.1|109417.1|109457.1|109407.1|51
1730307020000|2024-10-30 16:50:20|109465.2|109415.2|109466|109416|109471.6|109421.6|109463.5|109413.5|54
1730307030000|2024-10-30 16:50:30|109466.8|109416.8|109466.7|109416.7|109472.1|109422.1|109464.4|109414.4|64
1730307040000|2024-10-30 16:50:40|109467.6|109417.6|109472.5|109422.5|109472.5|109422.5|109464.1|109414.1|64
1730307050000|2024-10-30 16:50:50|109475.1|109425.1|109477.3|109427.3|109481.7|109431.7|109471|109421|66
1730307060000|2024-10-30 16:51:00|109478.6|109428.6|109484.3|109434.3|109520.1|109436.1|109476.2|109391|69
1730307070000|2024-10-30 16:51:10|109484.1|109434.1|109476.3|109426.3|109484.9|109434.9|109473.2|109423.2|64
1730307080000|2024-10-30 16:51:20|109474.8|109424.8|109467.6|109417.6|109476.6|109426.6|109467.1|109417.1|54
1730307090000|2024-10-30 16:51:30|109468|109418|109477.7|109427.7|109477.7|109427.7|109467|109417|61
1730307100000|2024-10-30 16:51:40|109474.9|109424.9|109482.2|109432.2|109482.2|109432.2|109472.7|109422.7|55
1730307110000|2024-10-30 16:51:50|109481.6|109431.6|109478.8|109428.8|109483|109433|109478.1|109428.1|42
1730307120000|2024-10-30 16:52:00|109478.2|109428.2|109472.4|109422.4|109478.2|109428.2|109462.2|109412.2|48
1730307130000|2024-10-30 16:52:10|109472.5|109422.5|109476.7|109426.7|109477.2|109427.2|109470.7|109420.7|39
1730307140000|2024-10-30 16:52:20|109477.1|109427.1|109473.1|109423.1|109477.7|109427.7|109473.1|109423.1|51
1730307150000|2024-10-30 16:52:30|109475|109425|109473.7|109423.7|109481.5|109431.5|109471.1|109421.1|58
1730307160000|2024-10-30 16:52:40|109471.3|109421.3|109470.9|109420.9|109473.1|109423.1|109469.5|109419.5|51
1730307170000|2024-10-30 16:52:50|109471.9|109421.9|109472.9|109422.9|109475.5|109425.5|109470.1|109420.1|63
1730307180000|2024-10-30 16:53:00|109473.3|109423.3|109473.9|109423.9|109477.7|109427.7|109472.7|109422.7|54
1730307190000|2024-10-30 16:53:10|109473.6|109423.6|109466|109416|109475.5|109425.5|109464.1|109414.1|62
1730307200000|2024-10-30 16:53:20|109465.1|109415.1|109467.1|109417.1|109472.7|109422.7|109464.8|109414.8|50
1730307210000|2024-10-30 16:53:30|109466.8|109416.8|109469.4|109419.4|109469.4|109419.4|109465.5|109415.5|25
1730307220000|2024-10-30 16:53:40|109469.3|109419.3|109466.2|109416.2|109469.3|109419.3|109464.3|109414.3|31
1730307230000|2024-10-30 16:53:50|109465.7|109415.7|109463|109413|109468.9|109418.9|109461.5|109411.5|47
1730307240000|2024-10-30 16:54:00|109462.7|109412.7|109469.9|109419.9|109469.9|109419.9|109459|109409|52
1730307250000|2024-10-30 16:54:10|109469.6|109419.6|109461.3|109411.3|109469.6|109419.6|109458|109408|55
1730307260000|2024-10-30 16:54:20|109459.6|109409.6|109450.6|109400.6|109459.6|109409.6|109448.8|109398.8|55
1730307270000|2024-10-30 16:54:30|109450|109400|109442.6|109392.6|109450.6|109400.6|109440.6|109390.6|32
1730307280000|2024-10-30 16:54:40|109442|109392|109440.5|109390.5|109442.2|109392.2|109440.1|109390.1|12
1730307290000|2024-10-30 16:54:50|109440.6|109390.6|109443.3|109393.3|109446.1|109396.1|109439.3|109389.3|23
1730307300000|2024-10-30 16:55:00|109442.5|109392.5|109446.5|109396.5|109447.2|109397.2|109442.1|109392.1|51
1730307310000|2024-10-30 16:55:10|109445.4|109395.4|109445.5|109395.5|109449.9|109399.9|109445.3|109395.3|58
1730307320000|2024-10-30 16:55:20|109445.3|109395.3|109455.3|109405.3|109457.4|109407.4|109445.3|109395.3|48
1730307330000|2024-10-30 16:55:30|109454.9|109404.9|109459.6|109409.6|109461|109411|109451.8|109401.8|46
1730307340000|2024-10-30 16:55:40|109460.9|109410.9|109457.8|109407.8|109463.6|109413.6|109453.6|109403.6|72
1730307350000|2024-10-30 16:55:50|109458.5|109408.5|109452.6|109402.6|109462.2|109412.2|109451.6|109401.6|62
1730307360000|2024-10-30 16:56:00|109452.8|109402.8|109449.5|109399.5|109457|109407|109448.6|109398.6|63
1730307370000|2024-10-30 16:56:10|109449.8|109399.8|109445.9|109395.9|109456.1|109406.1|109443.9|109393.9|73
1730307380000|2024-10-30 16:56:20|109446|109396|109449.8|109399.8|109454.9|109404.9|109444.5|109394.5|65
1730307390000|2024-10-30 16:56:30|109450.1|109400.1|109457.7|109407.7|109459.6|109409.6|109449.3|109399.3|57
1730307400000|2024-10-30 16:56:40|109458.3|109408.3|109457.6|109407.6|109460.8|109410.8|109454.6|109404.6|63
1730307410000|2024-10-30 16:56:50|109458.1|109408.1|109462.2|109412.2|109465.8|109415.8|109456.7|109406.7|67
1730307420000|2024-10-30 16:57:00|109462.1|109412.1|109467.2|109417.2|109471.8|109421.8|109455.1|109405.1|66
1730307430000|2024-10-30 16:57:10|109466.8|109416.8|109464.6|109414.6|109467.5|109417.5|109464.2|109414.2|27
1730307440000|2024-10-30 16:57:20|109464|109414|109458.8|109408.8|109473.8|109423.8|109458.8|109408.8|54
1730307450000|2024-10-30 16:57:30|109458.9|109408.9|109458.1|109408.1|109460.7|109410.7|109453|109403|71
1730307460000|2024-10-30 16:57:40|109456|109406|109456.5|109406.5|109460.7|109410.7|109453.6|109403.6|47
1730307470000|2024-10-30 16:57:50|109457.2|109407.2|109460.6|109410.6|109463.6|109413.6|109454.6|109404.6|60
1730307480000|2024-10-30 16:58:00|109459.9|109409.9|109454.5|109404.5|109460.3|109410.3|109452.4|109402.4|39
1730307490000|2024-10-30 16:58:10|109454.4|109404.4|109459|109409|109465.2|109415.2|109452.1|109402.1|52
1730307500000|2024-10-30 16:58:20|109459.4|109409.4|109462.6|109412.6|109465.6|109415.6|109458.9|109408.9|78
1730307510000|2024-10-30 16:58:30|109461|109411|109461.3|109411.3|109469.2|109419.2|109460.2|109410.2|42
1730307520000|2024-10-30 16:58:40|109460.8|109410.8|109460.1|109410.1|109461.8|109411.8|109459.9|109409.9|18
1730307530000|2024-10-30 16:58:50|109459.6|109409.6|109460.8|109410.8|109461.3|109411.3|109459.5|109409.5|8
1730307540000|2024-10-30 16:59:00|109459.9|109409.9|109461.7|109411.7|109464.7|109414.7|109458.8|109408.8|25
1730307550000|2024-10-30 16:59:10|109462.4|109412.4|109464.5|109414.5|109465.8|109415.8|109461.4|109411.4|46
1730307560000|2024-10-30 16:59:20|109464.8|109414.8|109466.5|109416.5|109469.5|109419.5|109464.1|109414.1|56
1730307570000|2024-10-30 16:59:30|109466.1|109416.1|109469.1|109419.1|109473|109423|109466.1|109416.1|47
1730307580000|2024-10-30 16:59:40|109469.3|109419.3|109475.3|109425.3|109475.3|109425.3|109464.8|109414.8|37
1730307590000|2024-10-30 16:59:50|109473.4|109423.4|109475.2|109425.2|109477.6|109427.6|109472.2|109422.2|56
1730307600000|2024-10-30 17:00:00|109478.9|109428.9|109494.6|109444.6|109496.4|109446.4|109478.9|109428.9|68
1730307610000|2024-10-30 17:00:10|109497|109447|109491.6|109441.6|109498.2|109448.2|109489.5|109439.5|48
1730307620000|2024-10-30 17:00:20|109493|109443|109484.7|109434.7|109493.4|109443.4|109484.5|109434.5|55
1730307630000|2024-10-30 17:00:30|109482.7|109432.7|109487.1|109437.1|109488.9|109438.9|109482.7|109432.7|50
1730307640000|2024-10-30 17:00:40|109485.1|109435.1|109482.4|109432.4|109490.1|109440.1|109481.7|109431.7|35
1730307650000|2024-10-30 17:00:50|109483.3|109433.3|109482.4|109432.4|109488.6|109438.6|109480.8|109430.8|34
1730307660000|2024-10-30 17:01:00|109481.9|109431.9|109489.7|109439.7|109495.7|109445.7|109481.6|109431.6|53
1730307670000|2024-10-30 17:01:10|109491.2|109441.2|109494.2|109444.2|109496.1|109446.1|109489.6|109439.6|45
1730307680000|2024-10-30 17:01:20|109493.8|109443.8|109501.2|109451.2|109502.5|109452.5|109493.8|109443.8|30
1730307690000|2024-10-30 17:01:30|109500.9|109450.9|109504.4|109454.4|109505.3|109455.3|109500.5|109450.5|22
1730307700000|2024-10-30 17:01:40|109504.5|109454.5|109511.2|109461.2|109514.3|109464.3|109503.9|109453.9|31
1730307710000|2024-10-30 17:01:50|109511.8|109461.8|109500.9|109450.9|109512.5|109462.5|109495.9|109445.9|34
1730307720000|2024-10-30 17:02:00|109498.6|109448.6|109500.4|109450.4|109504.5|109454.5|109497.2|109447.2|42
1730307730000|2024-10-30 17:02:10|109500.2|109450.2|109507.6|109457.6|109513|109463|109500.2|109450.2|50
1730307740000|2024-10-30 17:02:20|109505.9|109455.9|109511|109461|109514.4|109464.4|109504.8|109454.8|48
1730307750000|2024-10-30 17:02:30|109512.4|109462.4|109515.5|109465.5|109516.8|109466.8|109509.7|109459.7|64
1730307760000|2024-10-30 17:02:40|109516.9|109466.9|109522|109472|109523.2|109473.2|109514.1|109464.1|58
1730307770000|2024-10-30 17:02:50|109520.2|109470.2|109518.4|109468.4|109522.3|109472.3|109515.9|109465.9|28
1730307780000|2024-10-30 17:03:00|109519.6|109469.6|109524.6|109474.6|109526.2|109476.2|109519.6|109469.6|55
1730307790000|2024-10-30 17:03:10|109524.3|109474.3|109534|109484|109534.7|109484.7|109523.4|109473.4|58
1730307800000|2024-10-30 17:03:20|109534.5|109484.5|109540.6|109490.6|109543.5|109493.5|109534|109484|63
1730307810000|2024-10-30 17:03:30|109543.3|109493.3|109544.7|109494.7|109546.1|109496.1|109542|109492|49
1730307820000|2024-10-30 17:03:40|109544.9|109494.9|109543.4|109493.4|109547.3|109497.3|109541.8|109491.8|67
1730307830000|2024-10-30 17:03:50|109543|109493|109544.5|109494.5|109548.2|109498.2|109541.8|109491.8|70
1730307840000|2024-10-30 17:04:00|109545.9|109495.9|109544.7|109494.7|109546.7|109496.7|109541|109491|70
1730307850000|2024-10-30 17:04:10|109544.6|109494.6|109547.6|109497.6|109549.2|109499.2|109540.4|109490.4|66
1730307860000|2024-10-30 17:04:20|109548.6|109498.6|109541.5|109491.5|109550.8|109500.8|109540.1|109490.1|70
1730307870000|2024-10-30 17:04:30|109542.9|109492.9|109548.9|109498.9|109550.2|109500.2|109540.7|109490.7|54
1730307880000|2024-10-30 17:04:40|109548.5|109498.5|109545.7|109495.7|109548.9|109498.9|109542.1|109492.1|57
1730307890000|2024-10-30 17:04:50|109545.8|109495.8|109540.2|109490.2|109545.8|109495.8|109539.3|109489.3|34
1730307900000|2024-10-30 17:05:00|109540.1|109490.1|109534.4|109484.4|109540.7|109490.7|109530.6|109480.6|50
1730307910000|2024-10-30 17:05:10|109533.5|109483.5|109531.9|109481.9|109535.3|109485.3|109531.4|109481.4|22
1730307920000|2024-10-30 17:05:20|109531.3|109481.3|109533.5|109483.5|109533.7|109483.7|109526.4|109476.4|30
1730307930000|2024-10-30 17:05:30|109533.3|109483.3|109530.1|109480.1|109534.2|109484.2|109526.1|109476.1|43
1730307940000|2024-10-30 17:05:40|109529.1|109479.1|109529.3|109479.3|109532.7|109482.7|109528|109478|43
1730307950000|2024-10-30 17:05:50|109529.7|109479.7|109536.9|109486.9|109540.4|109490.4|109528.8|109478.8|42
1730307960000|2024-10-30 17:06:00|109536.8|109486.8|109531.4|109481.4|109538.5|109488.5|109531.4|109481.4|33
1730307970000|2024-10-30 17:06:10|109530.7|109480.7|109530.9|109480.9|109532|109482|109521.9|109471.9|49
1730307980000|2024-10-30 17:06:20|109529.9|109479.9|109533|109483|109535.1|109485.1|109527.5|109477.5|44
1730307990000|2024-10-30 17:06:30|109533.5|109483.5|109530.4|109480.4|109533.5|109483.5|109530|109480|26
1730308000000|2024-10-30 17:06:40|109529.7|109479.7|109544.6|109494.6|109545|109495|109529.7|109479.7|59
1730308010000|2024-10-30 17:06:50|109547.1|109497.1|109551.5|109501.5|109555.1|109505.1|109544.9|109494.9|39
1730308020000|2024-10-30 17:07:00|109551.8|109501.8|109558.2|109508.2|109562.2|109512.2|109549.3|109499.3|49
1730308030000|2024-10-30 17:07:10|109559.2|109509.2|109559.4|109509.4|109563.9|109513.9|109557.2|109507.2|62
1730308040000|2024-10-30 17:07:20|109561.9|109511.9|109572.3|109522.3|109572.5|109522.5|109559.7|109509.7|56
1730308050000|2024-10-30 17:07:30|109570.8|109520.8|109577.3|109527.3|109577.3|109527.3|109570.7|109520.7|71
1730308060000|2024-10-30 17:07:40|109576.3|109526.3|109573.7|109523.7|109578.1|109528.1|109570.8|109520.8|65
1730308070000|2024-10-30 17:07:50|109574.7|109524.7|109573.1|109523.1|109575.8|109525.8|109569.6|109519.6|50
1730308080000|2024-10-30 17:08:00|109572.7|109522.7|109572.1|109522.1|109572.7|109522.7|109569|109519|46
1730308090000|2024-10-30 17:08:10|109575.1|109525.1|109572|109522|109577.7|109527.7|109571.7|109521.7|43
1730308100000|2024-10-30 17:08:20|109572.8|109522.8|109576|109526|109579.6|109529.6|109572.3|109522.3|62
1730308110000|2024-10-30 17:08:30|109576.6|109526.6|109577|109527|109577|109527|109571.8|109521.8|42
1730308120000|2024-10-30 17:08:40|109576.2|109526.2|109577.4|109527.4|109578.7|109528.7|109571.6|109521.6|54
1730308130000|2024-10-30 17:08:50|109576.8|109526.8|109570.3|109520.3|109576.8|109526.8|109569.3|109519.3|48
1730308140000|2024-10-30 17:09:00|109569.2|109519.2|109565.6|109515.6|109571|109521|109563.8|109513.8|51
1730308150000|2024-10-30 17:09:10|109566.3|109516.3|109568|109518|109572.8|109522.8|109563|109513|59
1730308160000|2024-10-30 17:09:20|109567.9|109517.9|109577.1|109527.1|109578.4|109528.4|109566.8|109516.8|60
1730308170000|2024-10-30 17:09:30|109575.2|109525.2|109583.4|109533.4|109585.6|109535.6|109575.2|109525.2|62
1730308180000|2024-10-30 17:09:40|109583.9|109533.9|109583.9|109533.9|109587.1|109537.1|109582.3|109532.3|53
1730308190000|2024-10-30 17:09:50|109584.6|109534.6|109586.3|109536.3|109587.7|109537.7|109582|109532|41
1730308200000|2024-10-30 17:10:00|109587.2|109537.2|109580.8|109530.8|109588.5|109538.5|109579.4|109529.4|61
1730308210000|2024-10-30 17:10:10|109579.7|109529.7|109576.8|109526.8|109581.7|109531.7|109576.6|109526.6|39
1730308220000|2024-10-30 17:10:20|109578.9|109528.9|109586.1|109536.1|109590.6|109540.6|109578.9|109528.9|51
1730308230000|2024-10-30 17:10:30|109586.8|109536.8|109587.4|109537.4|109587.7|109537.7|109583.2|109533.2|50
1730308240000|2024-10-30 17:10:40|109582.8|109532.8|109582.1|109532.1|109585.3|109535.3|109580.5|109530.5|54
1730308250000|2024-10-30 17:10:50|109582.2|109532.2|109577.4|109527.4|109583.5|109533.5|109575.9|109525.9|61
1730308260000|2024-10-30 17:11:00|109577.9|109527.9|109581.3|109531.3|109583.8|109533.8|109577.5|109527.5|62
1730308270000|2024-10-30 17:11:10|109581.6|109531.6|109576.1|109526.1|109583.1|109533.1|109576.1|109526.1|55
1730308280000|2024-10-30 17:11:20|109576.8|109526.8|109576.3|109526.3|109579.1|109529.1|109573.5|109523.5|31
1730308290000|2024-10-30 17:11:30|109576.2|109526.2|109563.7|109513.7|109576.2|109526.2|109563.7|109513.7|37
1730308300000|2024-10-30 17:11:40|109565.1|109515.1|109565.2|109515.2|109567.4|109517.4|109560.4|109510.4|45
1730308310000|2024-10-30 17:11:50|109564.5|109514.5|109557.9|109507.9|109569.3|109519.3|109557.9|109507.9|57
1730308320000|2024-10-30 17:12:00|109557.5|109507.5|109553.5|109503.5|109561.6|109511.6|109552.9|109502.9|38
1730308330000|2024-10-30 17:12:10|109552.3|109502.3|109558.2|109508.2|109558.2|109508.2|109552.2|109502.2|29
1730308340000|2024-10-30 17:12:20|109559.2|109509.2|109563.1|109513.1|109567.5|109517.5|109556.5|109506.5|34
1730308350000|2024-10-30 17:12:30|109563.8|109513.8|109564|109514|109569.1|109519.1|109562.2|109512.2|31
1730308360000|2024-10-30 17:12:40|109563.5|109513.5|109569.8|109519.8|109571.1|109521.1|109558.2|109508.2|53
1730308370000|2024-10-30 17:12:50|109570.6|109520.6|109578.9|109528.9|109584.2|109534.2|109564.7|109514.7|47
1730308380000|2024-10-30 17:13:00|109580.3|109530.3|109572.9|109522.9|109581.8|109531.8|109567.4|109517.4|69
1730308390000|2024-10-30 17:13:10|109571.4|109521.4|109558|109508|109573.5|109523.5|109553.3|109503.3|56
1730308400000|2024-10-30 17:13:20|109559.3|109509.3|109553|109503|109559.8|109509.8|109552.2|109502.2|52
1730308410000|2024-10-30 17:13:30|109553.1|109503.1|109551.8|109501.8|109554.7|109504.7|109550.7|109500.7|36
1730308420000|2024-10-30 17:13:40|109552.7|109502.7|109542.2|109492.2|109553.2|109503.2|109541.8|109491.8|45
1730308430000|2024-10-30 17:13:50|109541.5|109491.5|109534.8|109484.8|109541.5|109491.5|109533.8|109483.8|44
1730308440000|2024-10-30 17:14:00|109536.6|109486.6|109535|109485|109538.6|109488.6|109531|109481|47
1730308450000|2024-10-30 17:14:10|109534.3|109484.3|109539.3|109489.3|109543.7|109493.7|109531|109481|55
1730308460000|2024-10-30 17:14:20|109538.7|109488.7|109535.5|109485.5|109538.7|109488.7|109532.6|109482.6|41
1730308470000|2024-10-30 17:14:30|109536.1|109486.1|109535.3|109485.3|109537|109487|109531.8|109481.8|26
1730308480000|2024-10-30 17:14:40|109535.7|109485.7|109532.9|109482.9|109535.7|109485.7|109532.3|109482.3|23
1730308490000|2024-10-30 17:14:50|109531.5|109481.5|109538.3|109488.3|109543.6|109493.6|109529.9|109479.9|42
1730308500000|2024-10-30 17:15:00|109539.2|109489.2|109540.4|109490.4|109542|109492|109536.1|109486.1|52
1730308510000|2024-10-30 17:15:10|109540.7|109490.7|109538.8|109488.8|109542|109492|109534.8|109484.8|45
1730308520000|2024-10-30 17:15:20|109538.9|109488.9|109546.4|109496.4|109549.6|109499.6|109537.8|109487.8|40
1730308530000|2024-10-30 17:15:30|109546.5|109496.5|109543.4|109493.4|109547.8|109497.8|109543.3|109493.3|49
1730308540000|2024-10-30 17:15:40|109543.6|109493.6|109550.7|109500.7|109557.7|109507.7|109540|109490|46
1730308550000|2024-10-30 17:15:50|109552.1|109502.1|109561.5|109511.5|109561.5|109511.5|109551.8|109501.8|52
1730308560000|2024-10-30 17:16:00|109562.1|109512.1|109558.8|109508.8|109562.9|109512.9|109555.5|109505.5|52
1730308570000|2024-10-30 17:16:10|109558.2|109508.2|109553.4|109503.4|109559.9|109509.9|109551.8|109501.8|44
1730308580000|2024-10-30 17:16:20|109553.9|109503.9|109546.4|109496.4|109558.6|109508.6|109545.9|109495.9|64
1730308590000|2024-10-30 17:16:30|109546.8|109496.8|109546.3|109496.3|109552.3|109502.3|109544.4|109494.4|66
1730308600000|2024-10-30 17:16:40|109546.5|109496.5|109547.2|109497.2|109552.3|109502.3|109544.5|109494.5|45
1730308610000|2024-10-30 17:16:50|109548.4|109498.4|109548.1|109498.1|109550.6|109500.6|109543.9|109493.9|28
1730308620000|2024-10-30 17:17:00|109548.3|109498.3|109543.8|109493.8|109551.6|109501.6|109542.9|109492.9|32
1730308630000|2024-10-30 17:17:10|109543.9|109493.9|109541.3|109491.3|109546.1|109496.1|109536|109486|61
1730308640000|2024-10-30 17:17:20|109540.9|109490.9|109541.7|109491.7|109545.3|109495.3|109539.1|109489.1|49
1730308650000|2024-10-30 17:17:30|109544.1|109494.1|109540.5|109490.5|109546.9|109496.9|109536.3|109486.3|53
1730308660000|2024-10-30 17:17:40|109541.4|109491.4|109545.9|109495.9|109548.2|109498.2|109539.6|109489.6|49
1730308670000|2024-10-30 17:17:50|109544.3|109494.3|109546.7|109496.7|109549.6|109499.6|109541.9|109491.9|58
1730308680000|2024-10-30 17:18:00|109544.2|109494.2|109542.8|109492.8|109547.7|109497.7|109538|109488|70
1730308690000|2024-10-30 17:18:10|109543.2|109493.2|109539.9|109489.9|109544.3|109494.3|109535.5|109485.5|63
1730308700000|2024-10-30 17:18:20|109542|109492|109529.2|109479.2|109542|109492|109528.2|109478.2|59
1730308710000|2024-10-30 17:18:30|109527.5|109477.5|109535.7|109485.7|109536.9|109486.9|109526.1|109476.1|69
1730308720000|2024-10-30 17:18:40|109536.5|109486.5|109534.7|109484.7|109538.1|109488.1|109530.9|109480.9|70
1730308730000|2024-10-30 17:18:50|109533.8|109483.8|109532.7|109482.7|109536.5|109486.5|109530.5|109480.5|68
1730308740000|2024-10-30 17:19:00|109532.8|109482.8|109530.7|109480.7|109537.3|109487.3|109528.2|109478.2|74
1730308750000|2024-10-30 17:19:10|109530.9|109480.9|109529.1|109479.1|109535.5|109485.5|109527.7|109477.7|48
1730308760000|2024-10-30 17:19:20|109529.3|109479.3|109534.4|109484.4|109536.6|109486.6|109528.9|109478.9|60
1730308770000|2024-10-30 17:19:30|109533.4|109483.4|109530.6|109480.6|109536|109486|109530.6|109480.6|54
1730308780000|2024-10-30 17:19:40|109528.6|109478.6|109526.6|109476.6|109535.7|109485.7|109523.2|109473.2|55
1730308790000|2024-10-30 17:19:50|109526.7|109476.7|109530.3|109480.3|109534.5|109484.5|109523.6|109473.6|60
1730308800000|2024-10-30 17:20:00|109531.7|109481.7|109524.2|109474.2|109531.7|109481.7|109521|109471|58
1730308810000|2024-10-30 17:20:10|109523.7|109473.7|109521.1|109471.1|109530.2|109480.2|109521.1|109471.1|42
1730308820000|2024-10-30 17:20:20|109530|109480|109534.9|109484.9|109536.4|109486.4|109525.5|109475.5|43
1730308830000|2024-10-30 17:20:30|109535.7|109485.7|109534.2|109484.2|109536.4|109486.4|109533.2|109483.2|38
1730308840000|2024-10-30 17:20:40|109535.8|109485.8|109529.3|109479.3|109536.4|109486.4|109526.3|109476.3|46
1730308850000|2024-10-30 17:20:50|109528.7|109478.7|109525.5|109475.5|109530.2|109480.2|109523.2|109473.2|54
1730308860000|2024-10-30 17:21:00|109524.9|109474.9|109516.5|109466.5|109524.9|109474.9|109515.4|109465.4|39
1730308870000|2024-10-30 17:21:10|109515.7|109465.7|109504.6|109454.6|109519.6|109469.6|109503.5|109453.5|56
1730308880000|2024-10-30 17:21:20|109506|109456|109499.5|109449.5|109506|109456|109497.9|109447.9|43
1730308890000|2024-10-30 17:21:30|109499.6|109449.6|109500.3|109450.3|109504.4|109454.4|109498.1|109448.1|36
1730308900000|2024-10-30 17:21:40|109499.6|109449.6|109498.2|109448.2|109503.9|109453.9|109495.4|109445.4|49
1730308910000|2024-10-30 17:21:50|109499.2|109449.2|109506.7|109456.7|109507.1|109457.1|109497.6|109447.6|43
1730308920000|2024-10-30 17:22:00|109507|109457|109500.1|109450.1|109507|109457|109498.7|109448.7|48
1730308930000|2024-10-30 17:22:10|109499.4|109449.4|109501.1|109451.1|109503.9|109453.9|109497.8|109447.8|54
1730308940000|2024-10-30 17:22:20|109500|109450|109495.6|109445.6|109500.2|109450.2|109495.3|109445.3|37
1730308950000|2024-10-30 17:22:30|109497.5|109447.5|109497.1|109447.1|109500.7|109450.7|109494.6|109444.6|51
1730308960000|2024-10-30 17:22:40|109495.2|109445.2|109505.6|109455.6|109506.7|109456.7|109492.8|109442.8|50
1730308970000|2024-10-30 17:22:50|109504.5|109454.5|109510.1|109460.1|109511.1|109461.1|109504.5|109454.5|51
1730308980000|2024-10-30 17:23:00|109509.9|109459.9|109513.8|109463.8|109516.2|109466.2|109508.7|109458.7|48
1730308990000|2024-10-30 17:23:10|109514.6|109464.6|109514.3|109464.3|109517.7|109467.7|109510.6|109460.6|58
1730309000000|2024-10-30 17:23:20|109516.6|109466.6|109520.1|109470.1|109520.8|109470.8|109512.9|109462.9|64
1730309010000|2024-10-30 17:23:30|109519.2|109469.2|109532.8|109482.8|109535.6|109485.6|109519.2|109469.2|58
1730309020000|2024-10-30 17:23:40|109534.1|109484.1|109541.2|109491.2|109542.4|109492.4|109533.6|109483.6|57
1730309030000|2024-10-30 17:23:50|109540.8|109490.8|109539.1|109489.1|109542.3|109492.3|109535.8|109485.8|43
1730309040000|2024-10-30 17:24:00|109539.2|109489.2|109547.5|109497.5|109548.1|109498.1|109539.2|109489.2|52
1730309050000|2024-10-30 17:24:10|109548.2|109498.2|109548.1|109498.1|109550.5|109500.5|109545.3|109495.3|63
1730309060000|2024-10-30 17:24:20|109546.9|109496.9|109549|109499|109550.4|109500.4|109544.1|109494.1|56
1730309070000|2024-10-30 17:24:30|109549.1|109499.1|109543.6|109493.6|109549.1|109499.1|109541.8|109491.8|62
1730309080000|2024-10-30 17:24:40|109541.3|109491.3|109547.1|109497.1|109547.1|109497.1|109541.3|109491.3|47
1730309090000|2024-10-30 17:24:50|109546.5|109496.5|109550.9|109500.9|109551.3|109501.3|109546.5|109496.5|47
1730309100000|2024-10-30 17:25:00|109550.5|109500.5|109548.2|109498.2|109554.1|109504.1|109545.4|109495.4|52
1730309110000|2024-10-30 17:25:10|109549.3|109499.3|109544.8|109494.8|109550.4|109500.4|109542.6|109492.6|35
1730309120000|2024-10-30 17:25:20|109544.3|109494.3|109546.9|109496.9|109547.7|109497.7|109541.5|109491.5|43
1730309130000|2024-10-30 17:25:30|109547.9|109497.9|109538.7|109488.7|109548|109498|109538.5|109488.5|31
1730309140000|2024-10-30 17:25:40|109538.9|109488.9|109533.4|109483.4|109538.9|109488.9|109532.4|109482.4|31
1730309150000|2024-10-30 17:25:50|109533.5|109483.5|109534|109484|109534|109484|109530.9|109480.9|28
1730309160000|2024-10-30 17:26:00|109534.2|109484.2|109535.3|109485.3|109539|109489|109533.2|109483.2|45
1730309170000|2024-10-30 17:26:10|109533.3|109483.3|109540.3|109490.3|109542.8|109492.8|109532.6|109482.6|43
1730309180000|2024-10-30 17:26:20|109540|109490|109527.9|109477.9|109540|109490|109525.7|109475.7|61
1730309190000|2024-10-30 17:26:30|109526.9|109476.9|109532|109482|109532|109482|109525.5|109475.5|49
1730309200000|2024-10-30 17:26:40|109532.6|109482.6|109526.3|109476.3|109532.6|109482.6|109524.8|109474.8|26
1730309210000|2024-10-30 17:26:50|109526.4|109476.4|109527|109477|109528.9|109478.9|109524.3|109474.3|45
1730309220000|2024-10-30 17:27:00|109527.4|109477.4|109526.5|109476.5|109529.6|109479.6|109523|109473|37
1730309230000|2024-10-30 17:27:10|109526.4|109476.4|109525|109475|109527.9|109477.9|109522.4|109472.4|34
1730309240000|2024-10-30 17:27:20|109524.9|109474.9|109526.4|109476.4|109528.3|109478.3|109522.1|109472.1|38
1730309250000|2024-10-30 17:27:30|109526|109476|109529.3|109479.3|109530.6|109480.6|109524.7|109474.7|38
1730309260000|2024-10-30 17:27:40|109528.7|109478.7|109521.1|109471.1|109530.1|109480.1|109519.8|109469.8|44
1730309270000|2024-10-30 17:27:50|109521.3|109471.3|109529.6|109479.6|109529.6|109479.6|109521.3|109471.3|46
1730309280000|2024-10-30 17:28:00|109528.6|109478.6|109528.4|109478.4|109531.7|109481.7|109525.3|109475.3|39
1730309290000|2024-10-30 17:28:10|109528.1|109478.1|109527.3|109477.3|109528.5|109478.5|109521.2|109471.2|41
1730309300000|2024-10-30 17:28:20|109525|109475|109527.4|109477.4|109531.7|109481.7|109525|109475|53
1730309310000|2024-10-30 17:28:30|109529.6|109479.6|109530.3|109480.3|109532.8|109482.8|109525.8|109475.8|60
1730309320000|2024-10-30 17:28:40|109529.4|109479.4|109532.3|109482.3|109532.3|109482.3|109525.1|109475.1|56
1730309330000|2024-10-30 17:28:50|109531.5|109481.5|109527.9|109477.9|109532.8|109482.8|109525.8|109475.8|67
1730309340000|2024-10-30 17:29:00|109527.2|109477.2|109526.4|109476.4|109530.2|109480.2|109524.3|109474.3|62
1730309350000|2024-10-30 17:29:10|109525.8|109475.8|109528.4|109478.4|109529.3|109479.3|109523.8|109473.8|57
1730309360000|2024-10-30 17:29:20|109529.1|109479.1|109525|109475|109529.9|109479.9|109524|109474|33
1730309370000|2024-10-30 17:29:30|109525.6|109475.6|109528.5|109478.5|109530.5|109480.5|109525.2|109475.2|38
1730309380000|2024-10-30 17:29:40|109529.3|109479.3|109533.9|109483.9|109537.4|109487.4|109525.6|109475.6|38
1730309390000|2024-10-30 17:29:50|109534|109484|109531.8|109481.8|109536.2|109486.2|109530.8|109480.8|44
1730309400000|2024-10-30 17:30:00|109530.4|109480.4|109544.9|109494.9|109548.1|109498.1|109528.4|109478.4|47
1730309410000|2024-10-30 17:30:10|109544|109494|109585.3|109535.3|109586.4|109536.4|109542.7|109492.7|66
1730309420000|2024-10-30 17:30:20|109584.1|109534.1|109577.9|109527.9|109585.2|109535.2|109577.9|109527.9|56
1730309430000|2024-10-30 17:30:30|109581.6|109531.6|109603.7|109553.7|109603.8|109553.8|109581.2|109531.2|72
1730309440000|2024-10-30 17:30:40|109603|109553|109603.4|109553.4|109607.9|109557.9|109598.4|109548.4|57
1730309450000|2024-10-30 17:30:50|109604|109554|109600.7|109550.7|109606.4|109556.4|109599.9|109549.9|36
1730309460000|2024-10-30 17:31:00|109599.1|109549.1|109601|109551|109607|109557|109599.1|109549.1|42
1730309470000|2024-10-30 17:31:10|109600.3|109550.3|109610|109560|109610.6|109560.6|109598.1|109548.1|44
1730309480000|2024-10-30 17:31:20|109607.7|109557.7|109600.8|109550.8|109610.2|109560.2|109599.5|109549.5|35
1730309490000|2024-10-30 17:31:30|109599.6|109549.6|109590.9|109540.9|109600.2|109550.2|109590.6|109540.6|35
1730309500000|2024-10-30 17:31:40|109593.3|109543.3|109592.6|109542.6|109594.2|109544.2|109589.8|109539.8|30
1730309510000|2024-10-30 17:31:50|109592.1|109542.1|109595.6|109545.6|109597.8|109547.8|109588.8|109538.8|46
1730309520000|2024-10-30 17:32:00|109596.6|109546.6|109593.3|109543.3|109596.6|109546.6|109590.6|109540.6|58
1730309530000|2024-10-30 17:32:10|109593.1|109543.1|109596.4|109546.4|109597.9|109547.9|109592.4|109542.4|59
1730309540000|2024-10-30 17:32:20|109595.7|109545.7|109598.2|109548.2|109599.9|109549.9|109595.6|109545.6|56
1730309550000|2024-10-30 17:32:30|109596.7|109546.7|109585.5|109535.5|109599.1|109549.1|109585.1|109535.1|62
1730309560000|2024-10-30 17:32:40|109586.2|109536.2|109583.7|109533.7|109588.6|109538.6|109581.9|109531.9|51
1730309570000|2024-10-30 17:32:50|109584.8|109534.8|109573.3|109523.3|109584.8|109534.8|109572|109522|56
1730309580000|2024-10-30 17:33:00|109575.8|109525.8|109574.5|109524.5|109576.6|109526.6|109572.1|109522.1|37
1730309590000|2024-10-30 17:33:10|109574.9|109524.9|109573.4|109523.4|109575|109525|109570.6|109520.6|36
1730309600000|2024-10-30 17:33:20|109574|109524|109576.9|109526.9|109578.7|109528.7|109572.4|109522.4|43
1730309610000|2024-10-30 17:33:30|109577.4|109527.4|109575.8|109525.8|109579.3|109529.3|109575|109525|40
1730309620000|2024-10-30 17:33:40|109576.1|109526.1|109576.6|109526.6|109578.2|109528.2|109571.8|109521.8|49
1730309630000|2024-10-30 17:33:50|109576|109526|109584.9|109534.9|109584.9|109534.9|109570.2|109520.2|60
1730309640000|2024-10-30 17:34:00|109585.7|109535.7|109577.3|109527.3|109591.5|109541.5|109566.9|109516.9|57
1730309650000|2024-10-30 17:34:10|109577.8|109527.8|109572.7|109522.7|109578.4|109528.4|109570.7|109520.7|57
1730309660000|2024-10-30 17:34:20|109573.3|109523.3|109576.6|109526.6|109578.3|109528.3|109573.3|109523.3|43
1730309670000|2024-10-30 17:34:30|109575.4|109525.4|109577.7|109527.7|109579.8|109529.8|109574.6|109524.6|28
1730309680000|2024-10-30 17:34:40|109577.3|109527.3|109590.7|109540.7|109591.8|109541.8|109576.8|109526.8|56
1730309690000|2024-10-30 17:34:50|109591.3|109541.3|109590.5|109540.5|109594.3|109544.3|109589.5|109539.5|42
1730309700000|2024-10-30 17:35:00|109591.1|109541.1|109573|109523|109592.3|109542.3|109572.8|109522.8|50
1730309710000|2024-10-30 17:35:10|109575|109525|109571.7|109521.7|109575.8|109525.8|109569.5|109519.5|42
1730309720000|2024-10-30 17:35:20|109571|109521|109564.2|109514.2|109572.8|109522.8|109562.9|109512.9|50
1730309730000|2024-10-30 17:35:30|109563.7|109513.7|109558.7|109508.7|109565.2|109515.2|109558.7|109508.7|40
1730309740000|2024-10-30 17:35:40|109559.4|109509.4|109555.7|109505.7|109563.2|109513.2|109553.6|109503.6|36
1730309750000|2024-10-30 17:35:50|109555.9|109505.9|109554.9|109504.9|109558.5|109508.5|109552.7|109502.7|39
1730309760000|2024-10-30 17:36:00|109555.4|109505.4|109550.7|109500.7|109557|109507|109550|109500|36
1730309770000|2024-10-30 17:36:10|109549.9|109499.9|109546|109496|109551.6|109501.6|109542.3|109492.3|62
1730309780000|2024-10-30 17:36:20|109546.6|109496.6|109551.5|109501.5|109552.1|109502.1|109545.5|109495.5|39
1730309790000|2024-10-30 17:36:30|109551.9|109501.9|109555.9|109505.9|109555.9|109505.9|109548.3|109498.3|33
1730309800000|2024-10-30 17:36:40|109556.1|109506.1|109551.8|109501.8|109556.8|109506.8|109550.2|109500.2|37
1730309810000|2024-10-30 17:36:50|109552.1|109502.1|109552.3|109502.3|109555.8|109505.8|109551.2|109501.2|31
1730309820000|2024-10-30 17:37:00|109552.2|109502.2|109550.9|109500.9|109554.3|109504.3|109550.1|109500.1|45
1730309830000|2024-10-30 17:37:10|109549.2|109499.2|109546.3|109496.3|109549.2|109499.2|109540.9|109490.9|39
1730309840000|2024-10-30 17:37:20|109545.5|109495.5|109540.2|109490.2|109546|109496|109539.5|109489.5|35
1730309850000|2024-10-30 17:37:30|109540.9|109490.9|109532.2|109482.2|109543.1|109493.1|109532.2|109482.2|66
1730309860000|2024-10-30 17:37:40|109531.7|109481.7|109538.3|109488.3|109539.2|109489.2|109531.7|109481.7|61
1730309870000|2024-10-30 17:37:50|109539.4|109489.4|109539.5|109489.5|109541.7|109491.7|109536.3|109486.3|63
1730309880000|2024-10-30 17:38:00|109541.3|109491.3|109541|109491|109544.3|109494.3|109537.5|109487.5|64
1730309890000|2024-10-30 17:38:10|109543.3|109493.3|109545.2|109495.2|109546.7|109496.7|109541.7|109491.7|45
1730309900000|2024-10-30 17:38:20|109545.7|109495.7|109543.3|109493.3|109548.6|109498.6|109542.7|109492.7|44
1730309910000|2024-10-30 17:38:30|109542.2|109492.2|109552.7|109502.7|109552.7|109502.7|109541.1|109491.1|34
1730309920000|2024-10-30 17:38:40|109551.2|109501.2|109546.8|109496.8|109555.8|109505.8|109546.3|109496.3|48
1730309930000|2024-10-30 17:38:50|109546.3|109496.3|109547.8|109497.8|109551.1|109501.1|109544.8|109494.8|45
1730309940000|2024-10-30 17:39:00|109548.9|109498.9|109547.3|109497.3|109560.1|109510.1|109547.3|109497.3|42
1730309950000|2024-10-30 17:39:10|109548.9|109498.9|109545.2|109495.2|109551.4|109501.4|109542.9|109492.9|48
1730309960000|2024-10-30 17:39:20|109544.7|109494.7|109542.6|109492.6|109546.3|109496.3|109540.6|109490.6|44
1730309970000|2024-10-30 17:39:30|109543.1|109493.1|109536.5|109486.5|109543.8|109493.8|109536.1|109486.1|25
1730309980000|2024-10-30 17:39:40|109536.2|109486.2|109542.6|109492.6|109544.3|109494.3|109536.2|109486.2|39
1730309990000|2024-10-30 17:39:50|109543.1|109493.1|109551.1|109501.1|109551.1|109501.1|109541.2|109491.2|37
1730310000000|2024-10-30 17:40:00|109551|109501|109566.9|109516.9|109569.7|109519.7|109551|109501|53
1730310010000|2024-10-30 17:40:10|109567.9|109517.9|109569.8|109519.8|109572.6|109522.6|109563.1|109513.1|52
1730310020000|2024-10-30 17:40:20|109569|109519|109570.4|109520.4|109573.8|109523.8|109565.9|109515.9|66
1730310030000|2024-10-30 17:40:30|109570.1|109520.1|109578.1|109528.1|109580.5|109530.5|109567.9|109517.9|65
1730310040000|2024-10-30 17:40:40|109577.8|109527.8|109580.2|109530.2|109581.7|109531.7|109573.3|109523.3|51
1730310050000|2024-10-30 17:40:50|109579.7|109529.7|109580.7|109530.7|109583.5|109533.5|109579.2|109529.2|44
1730310060000|2024-10-30 17:41:00|109580.6|109530.6|109584|109534|109587|109537|109580.6|109530.6|42
1730310070000|2024-10-30 17:41:10|109583|109533|109585.4|109535.4|109594.1|109544.1|109582.2|109532.2|36
1730310080000|2024-10-30 17:41:20|109585.5|109535.5|109580.7|109530.7|109585.6|109535.6|109579.7|109529.7|19
1730310090000|2024-10-30 17:41:30|109579.5|109529.5|109575.7|109525.7|109580.7|109530.7|109573.8|109523.8|62
1730310100000|2024-10-30 17:41:40|109576|109526|109569.2|109519.2|109577.2|109527.2|109568.1|109518.1|56
1730310110000|2024-10-30 17:41:50|109568.9|109518.9|109566|109516|109571.3|109521.3|109565.1|109515.1|35
1730310120000|2024-10-30 17:42:00|109565.7|109515.7|109558.1|109508.1|109567.7|109517.7|109557.1|109507.1|37
1730310130000|2024-10-30 17:42:10|109557.6|109507.6|109542.5|109492.5|109557.6|109507.6|109541.5|109491.5|37
1730310140000|2024-10-30 17:42:20|109541.9|109491.9|109524|109474|109541.9|109491.9|109520.3|109470.3|43
1730310150000|2024-10-30 17:42:30|109524.6|109474.6|109528.8|109478.8|109529.9|109479.9|109522.1|109472.1|26
1730310160000|2024-10-30 17:42:40|109528.9|109478.9|109518.7|109468.7|109528.9|109478.9|109518.7|109468.7|21
1730310170000|2024-10-30 17:42:50|109517.9|109467.9|109516.9|109466.9|109521.5|109471.5|109516.9|109466.9|28
1730310180000|2024-10-30 17:43:00|109517.7|109467.7|109508.4|109458.4|109517.7|109467.7|109507.3|109457.3|46
1730310190000|2024-10-30 17:43:10|109508.1|109458.1|109506.9|109456.9|109512.5|109462.5|109506.7|109456.7|37
1730310200000|2024-10-30 17:43:20|109506.2|109456.2|109503.5|109453.5|109514.9|109464.9|109503.5|109453.5|42
1730310210000|2024-10-30 17:43:30|109501.2|109451.2|109508.5|109458.5|109508.5|109458.5|109500.4|109450.4|29
1730310220000|2024-10-30 17:43:40|109507.7|109457.7|109510.6|109460.6|109510.9|109460.9|109507|109457|39
1730310230000|2024-10-30 17:43:50|109510.5|109460.5|109508.6|109458.6|109514.6|109464.6|109508.2|109458.2|54
1730310240000|2024-10-30 17:44:00|109508|109458|109503.6|109453.6|109508|109458|109499|109449|29
1730310250000|2024-10-30 17:44:10|109502.7|109452.7|109516.6|109466.6|109516.6|109466.6|109502|109452|40
1730310260000|2024-10-30 17:44:20|109518.3|109468.3|109515.3|109465.3|109518.3|109468.3|109511.7|109461.7|30
1730310270000|2024-10-30 17:44:30|109515.2|109465.2|109542.5|109492.5|109542.5|109497.9|109512.2|109462.2|25
1730310280000|2024-10-30 17:44:40|109543.2|109493.2|109538.7|109488.7|109561.1|109511.1|109529.7|109479.7|35
1730310290000|2024-10-30 17:44:50|109539.2|109489.2|109533.4|109483.4|109539.6|109489.6|109532.6|109482.6|28
1730310300000|2024-10-30 17:45:00|109533.3|109483.3|109533.6|109483.6|109538|109488|109530.4|109480.4|41
1730310310000|2024-10-30 17:45:10|109534.1|109484.1|109533.4|109483.4|109537.8|109487.8|109533.4|109483.4|46
1730310320000|2024-10-30 17:45:20|109533.7|109483.7|109538.2|109488.2|109539.5|109489.5|109532.4|109482.4|52
1730310330000|2024-10-30 17:45:30|109539.1|109489.1|109534.8|109484.8|109539.6|109489.6|109534.8|109484.8|41
1730310340000|2024-10-30 17:45:40|109535.4|109485.4|109565.4|109515.4|109566|109516|109534.9|109484.9|25
1730310350000|2024-10-30 17:45:50|109564.8|109514.8|109566.8|109516.8|109568.3|109518.3|109563.8|109513.8|22
1730310360000|2024-10-30 17:46:00|109565.6|109515.6|109564.9|109514.9|109570.3|109520.3|109563.5|109513.5|28
1730310370000|2024-10-30 17:46:10|109564|109514|109565.4|109515.4|109566.6|109516.6|109563.7|109513.7|11
1730310380000|2024-10-30 17:46:20|109565|109515|109561.1|109511.1|109567.7|109517.7|109560.3|109510.3|28
1730310390000|2024-10-30 17:46:30|109559.8|109509.8|109564.8|109514.8|109565.3|109515.3|109559.8|109509.8|19
1730310400000|2024-10-30 17:46:40|109564.5|109514.5|109562.3|109512.3|109565.2|109515.2|109561.8|109511.8|23
1730310410000|2024-10-30 17:46:50|109564|109514|109559.3|109509.3|109564|109514|109557.3|109507.3|32
1730310420000|2024-10-30 17:47:00|109559.2|109509.2|109554.9|109504.9|109559.2|109509.2|109530.4|109497.3|40
1730310430000|2024-10-30 17:47:10|109555.1|109505.1|109561.7|109511.7|109562.8|109512.8|109553.9|109503.9|37
1730310440000|2024-10-30 17:47:20|109562.9|109512.9|109563.8|109513.8|109563.8|109513.8|109561|109511|30
1730310450000|2024-10-30 17:47:30|109562.3|109512.3|109563.5|109513.5|109565.1|109515.1|109560.7|109510.7|27
1730310460000|2024-10-30 17:47:40|109561.6|109511.6|109561.8|109511.8|109564.3|109514.3|109559.6|109509.6|28
1730310470000|2024-10-30 17:47:50|109560.9|109510.9|109562.5|109512.5|109563.3|109513.3|109559.7|109509.7|44
1730310480000|2024-10-30 17:48:00|109560.7|109510.7|109566.5|109516.5|109567.8|109517.8|109559.9|109509.9|34
1730310490000|2024-10-30 17:48:10|109567.3|109517.3|109570.7|109520.7|109572.6|109522.6|109567.3|109517.3|31
1730310500000|2024-10-30 17:48:20|109570.1|109520.1|109574.8|109524.8|109581.7|109531.7|109570.1|109520.1|41
1730310510000|2024-10-30 17:48:30|109574|109524|109577.3|109527.3|109578.8|109528.8|109573|109523|45
1730310520000|2024-10-30 17:48:40|109577.2|109527.2|109575.1|109525.1|109578.7|109528.7|109573.9|109523.9|50
1730310530000|2024-10-30 17:48:50|109576|109526|109575.2|109525.2|109579|109529|109574|109524|47
1730310540000|2024-10-30 17:49:00|109574.5|109524.5|109576.9|109526.9|109580.1|109530.1|109567.2|109517.2|25
1730310550000|2024-10-30 17:49:10|109576.4|109526.4|109575.5|109525.5|109580.3|109530.3|109573|109523|18
1730310560000|2024-10-30 17:49:20|109575.6|109525.6|109575.9|109525.9|109578.8|109528.8|109575.2|109525.2|11
1730310570000|2024-10-30 17:49:30|109575.7|109525.7|109582|109532|109582|109532|109575.3|109525.3|13
1730310580000|2024-10-30 17:49:40|109581.7|109531.7|109580|109530|109585|109535|109577.1|109527.1|30
1730310590000|2024-10-30 17:49:50|109580.3|109530.3|109581.8|109531.8|109583.7|109533.7|109576.6|109526.6|49
1730310600000|2024-10-30 17:50:00|109579|109529|109580.3|109530.3|109581.2|109531.2|109575.1|109525.1|38
1730310610000|2024-10-30 17:50:10|109580|109530|109580.1|109530.1|109580.1|109530.1|109579.7|109529.7|4
1730310620000|2024-10-30 17:50:20|109581.1|109531.1|109575.5|109525.5|109582.2|109532.2|109574.4|109524.4|46
1730310630000|2024-10-30 17:50:30|109575.6|109525.6|109581.9|109531.9|109582|109532|109575.6|109525.6|31
1730310640000|2024-10-30 17:50:40|109583.3|109533.3|109583.9|109533.9|109585.7|109535.7|109579.8|109529.8|32
1730310650000|2024-10-30 17:50:50|109582.6|109532.6|109581.9|109531.9|109583.8|109533.8|109578.9|109528.9|46
1730310660000|2024-10-30 17:51:00|109580.4|109530.4|109582|109532|109586.2|109536.2|109580.4|109530.4|42
1730310670000|2024-10-30 17:51:10|109581.6|109531.6|109588.8|109538.8|109588.9|109538.9|109581.6|109531.6|34
1730310680000|2024-10-30 17:51:20|109589.1|109539.1|109593.1|109543.1|109594.8|109544.8|109589|109539|26
1730310690000|2024-10-30 17:51:30|109592.6|109542.6|109589.2|109539.2|109594.7|109544.7|109588.4|109538.4|26
1730310700000|2024-10-30 17:51:40|109589.5|109539.5|109589.2|109539.2|109593.4|109543.4|109586|109536|45
1730310710000|2024-10-30 17:51:50|109588|109538|109579.5|109529.5|109589.8|109539.8|109574.8|109524.8|42
1730310720000|2024-10-30 17:52:00|109577|109527|109578.6|109528.6|109583.6|109533.6|109577|109527|36
1730310730000|2024-10-30 17:52:10|109579.5|109529.5|109580.3|109530.3|109581.8|109531.8|109575.4|109525.4|57
1730310740000|2024-10-30 17:52:20|109580.6|109530.6|109582|109532|109585|109535|109580.6|109530.6|33
1730310750000|2024-10-30 17:52:30|109582.7|109532.7|109591.8|109541.8|109592|109542|109581.1|109531.1|67
1730310760000|2024-10-30 17:52:40|109591.6|109541.6|109596.1|109546.1|109597.4|109547.4|109588|109538|29
1730310770000|2024-10-30 17:52:50|109596|109546|109603.7|109553.7|109604.5|109554.5|109595.9|109545.9|27
1730310780000|2024-10-30 17:53:00|109602.8|109552.8|109598.9|109548.9|109606|109556|109597|109547|40
1730310790000|2024-10-30 17:53:10|109598.8|109548.8|109600.6|109550.6|109602.4|109552.4|109598.3|109548.3|20
1730310800000|2024-10-30 17:53:20|109589.3|109564.3|109589.5|109564.5|109599.6|109574.6|109588.2|109563.2|47
1730310810000|2024-10-30 17:53:30|109589.4|109564.4|109589.3|109564.3|109590.5|109565.5|109584.1|109559.1|33
1730310820000|2024-10-30 17:53:40|109588.6|109563.6|109588.7|109563.7|109589.5|109564.5|109587.8|109562.8|16
1730310830000|2024-10-30 17:53:50|109589.1|109564.1|109586|109561|109589.1|109564.1|109585.4|109560.4|26
1730310840000|2024-10-30 17:54:00|109586.7|109561.7|109580.2|109555.2|109587.1|109562.1|109578.1|109553.1|43
1730310850000|2024-10-30 17:54:10|109579.6|109554.6|109586.6|109561.6|109587.3|109562.3|109578.4|109553.4|36
1730310860000|2024-10-30 17:54:20|109588|109563|109582.5|109557.5|109588|109563|109582.5|109557.5|33
1730310870000|2024-10-30 17:54:30|109582.1|109557.1|109591|109566|109593.9|109568.9|109582.1|109557.1|34
1730310880000|2024-10-30 17:54:40|109590.3|109565.3|109589.9|109564.9|109596|109571|109589.9|109564.9|48
1730310890000|2024-10-30 17:54:50|109591.8|109566.8|109608.6|109558.6|109609.7|109571.8|109590|109558.1|51
1730310900000|2024-10-30 17:55:00|109608.9|109558.9|109592.3|109567.3|109609|109570.4|109590.4|109556.1|34
1730310910000|2024-10-30 17:55:10|109592.1|109567.1|109588|109563|109592.1|109567.1|109585.8|109560.8|50
1730310920000|2024-10-30 17:55:20|109587.7|109562.7|109591.6|109566.6|109607.8|109571.8|109586.7|109554.5|46
1730310930000|2024-10-30 17:55:30|109591.1|109566.1|109597.1|109572.1|109601.2|109576.2|109590.2|109565.2|52
1730310940000|2024-10-30 17:55:40|109596.8|109571.8|109596.6|109571.6|109601.1|109576.1|109594.8|109569.8|48
1730310950000|2024-10-30 17:55:50|109596.2|109571.2|109601.2|109576.2|109602.3|109577.3|109596.2|109571.2|50
1730310960000|2024-10-30 17:56:00|109599.5|109574.5|109588.5|109563.5|109600.2|109575.2|109586.6|109561.6|67
1730310970000|2024-10-30 17:56:10|109589.6|109564.6|109586.3|109561.3|109589.6|109564.6|109585.9|109560.9|49
1730310980000|2024-10-30 17:56:20|109586.9|109561.9|109590.2|109565.2|109593.7|109568.7|109586.9|109561.9|41
1730310990000|2024-10-30 17:56:30|109590.8|109565.8|109590.9|109565.9|109603|109568.2|109586.6|109549.2|50
1730311000000|2024-10-30 17:56:40|109589.9|109564.9|109590.6|109565.6|109591.4|109566.4|109586.4|109561.4|37
1730311010000|2024-10-30 17:56:50|109590.2|109565.2|109589.3|109564.3|109591.3|109566.3|109588.2|109563.2|17
1730311020000|2024-10-30 17:57:00|109588.9|109563.9|109584.2|109559.2|109589.3|109564.3|109583.6|109558.6|18
1730311030000|2024-10-30 17:57:10|109583.8|109558.8|109577.8|109552.8|109587.8|109562.8|109577.1|109552.1|51
1730311040000|2024-10-30 17:57:20|109578|109553|109563.3|109538.3|109580.4|109555.4|109563.3|109538.3|45
1730311050000|2024-10-30 17:57:30|109563.1|109538.1|109566.8|109541.8|109568.5|109543.5|109563.1|109538.1|20
1730311060000|2024-10-30 17:57:40|109566.2|109541.2|109566.9|109541.9|109568.8|109543.8|109562.4|109537.4|34
1730311070000|2024-10-30 17:57:50|109565.9|109540.9|109579.7|109554.7|109582.9|109557.9|109565.9|109540.9|35
1730311080000|2024-10-30 17:58:00|109579.2|109554.2|109579.8|109554.8|109580.4|109555.4|109578.7|109553.7|10
1730311090000|2024-10-30 17:58:10|109579.9|109554.9|109580|109555|109580.9|109555.9|109578.6|109553.6|14
1730311100000|2024-10-30 17:58:20|109580.2|109555.2|109558.8|109533.8|109580.2|109555.2|109558.2|109533.2|19
1730311110000|2024-10-30 17:58:30|109559.6|109534.6|109570.9|109520.9|109572.1|109537.2|109559.2|109519.2|33
1730311120000|2024-10-30 17:58:40|109571.9|109521.9|109578.8|109528.8|109579.7|109529.7|109569.2|109519.2|34
1730311130000|2024-10-30 17:58:50|109577.8|109527.8|109576.3|109526.3|109578.9|109528.9|109575.8|109525.8|22
1730311140000|2024-10-30 17:59:00|109576.9|109526.9|109577.6|109527.6|109579.2|109529.2|109572.4|109522.4|28
1730311150000|2024-10-30 17:59:10|109578.1|109528.1|109566.6|109516.6|109583.3|109533.3|109566.1|109516.1|21
1730311160000|2024-10-30 17:59:20|109566.2|109516.2|109567.2|109517.2|109567.2|109517.2|109564.2|109514.2|21
1730311170000|2024-10-30 17:59:30|109567.5|109517.5|109554.2|109529.2|109567.9|109529.8|109554|109516.5|15
1730311180000|2024-10-30 17:59:40|109554.6|109529.6|109551.2|109526.2|109555.3|109530.3|109549.9|109524.9|12
1730311190000|2024-10-30 17:59:50|109552.6|109527.6|109552.7|109527.7|109565.9|109530.5|109549.2|109515.9|27
1730311200000|2024-10-30 18:00:00|109552.4|109527.4|109552.2|109527.2|109566.2|109528|109550.1|109512.3|52
1730311210000|2024-10-30 18:00:10|109550.7|109525.7|109563.8|109538.8|109576.3|109551.3|109550.7|109525.7|47
1730311220000|2024-10-30 18:00:20|109563.5|109538.5|109566.5|109541.5|109566.7|109541.7|109561.7|109536.7|29
1730311230000|2024-10-30 18:00:30|109566.7|109541.7|109564.4|109539.4|109566.7|109541.7|109562.4|109537.4|27
1730311240000|2024-10-30 18:00:40|109563.6|109538.6|109557.7|109532.7|109564.4|109539.4|109554.4|109529.4|36
1730311250000|2024-10-30 18:00:50|109557.4|109532.4|109554.9|109529.9|109558.9|109533.9|109554.6|109529.6|28
1730311260000|2024-10-30 18:01:00|109556.1|109531.1|109577.6|109527.6|109580.9|109536.4|109556.1|109518.1|51
1730311270000|2024-10-30 18:01:10|109579|109529|109572.8|109522.8|109579|109529|109572.7|109522.7|46
1730311280000|2024-10-30 18:01:20|109575.2|109525.2|109577.1|109527.1|109578.6|109528.6|109572.7|109522.7|28
1730311290000|2024-10-30 18:01:30|109576.9|109526.9|109576.2|109526.2|109581.8|109531.8|109575.7|109525.7|35
1730311300000|2024-10-30 18:01:40|109576.6|109526.6|109575.5|109525.5|109578.2|109528.2|109572.5|109522.5|36
1730311310000|2024-10-30 18:01:50|109575.7|109525.7|109570.7|109520.7|109575.7|109525.7|109567.9|109517.9|33
1730311320000|2024-10-30 18:02:00|109572|109522|109567.6|109517.6|109573.2|109523.2|109566.6|109516.6|31
1730311330000|2024-10-30 18:02:10|109568.2|109518.2|109572.4|109522.4|109576.1|109526.1|109566.7|109516.7|57
1730311340000|2024-10-30 18:02:20|109573.3|109523.3|109573.2|109523.2|109574.4|109524.4|109568.4|109518.4|72
1730311350000|2024-10-30 18:02:30|109573.8|109523.8|109577.2|109527.2|109580.9|109530.9|109573.8|109523.8|37
1730311360000|2024-10-30 18:02:40|109577.3|109527.3|109556.9|109531.9|109578.4|109534.8|109556.9|109518.6|39
1730311370000|2024-10-30 18:02:50|109556.8|109531.8|109555.9|109530.9|109559|109534|109554.2|109529.2|26
1730311380000|2024-10-30 18:03:00|109555.1|109530.1|109558|109533|109560|109535|109555.1|109530.1|12
1730311390000|2024-10-30 18:03:10|109558.7|109533.7|109565.9|109540.9|109566.1|109541.1|109558.2|109533.2|27
1730311400000|2024-10-30 18:03:20|109566.7|109541.7|109564.5|109539.5|109566.7|109541.7|109559.3|109534.3|26
1730311410000|2024-10-30 18:03:30|109565.2|109540.2|109565.8|109540.8|109569.4|109544.4|109564|109539|14
1730311420000|2024-10-30 18:03:40|109567.4|109542.4|109562.3|109537.3|109568|109543|109562.3|109537.3|25
1730311430000|2024-10-30 18:03:50|109561.8|109536.8|109557.4|109532.4|109565|109540|109557.4|109532.4|24
1730311440000|2024-10-30 18:04:00|109558.2|109533.2|109569.6|109519.6|109569.6|109533.2|109557.2|109514.1|36
1730311450000|2024-10-30 18:04:10|109568.1|109518.1|109569.9|109519.9|109569.9|109519.9|109561.6|109511.6|57
1730311460000|2024-10-30 18:04:20|109570|109520|109566.4|109516.4|109570.1|109520.1|109565|109515|29
1730311470000|2024-10-30 18:04:30|109564|109514|109566.9|109516.9|109567.8|109517.8|109564|109514|50
1730311480000|2024-10-30 18:04:40|109566.5|109516.5|109567|109517|109567.4|109517.4|109565.2|109515.2|27
1730311490000|2024-10-30 18:04:50|109567.5|109517.5|109564.1|109514.1|109567.7|109517.7|109563.9|109513.9|46
1730311500000|2024-10-30 18:05:00|109563.6|109513.6|109565.4|109515.4|109566.8|109516.8|109559.4|109509.4|61
1730311510000|2024-10-30 18:05:10|109566.4|109516.4|109566.3|109516.3|109569.3|109519.3|109565|109515|56
1730311520000|2024-10-30 18:05:20|109567.7|109517.7|109564.7|109514.7|109567.7|109517.7|109561.5|109511.5|52
1730311530000|2024-10-30 18:05:30|109564.4|109514.4|109565.8|109515.8|109568.1|109518.1|109560.9|109510.9|66
1730311540000|2024-10-30 18:05:40|109566.2|109516.2|109569.2|109519.2|109572.1|109522.1|109564|109514|47
1730311550000|2024-10-30 18:05:50|109568.7|109518.7|109565.4|109515.4|109569.1|109519.1|109563.4|109513.4|44
1730311560000|2024-10-30 18:06:00|109564.9|109514.9|109566.4|109516.4|109568.4|109518.4|109563.5|109513.5|67
1730311570000|2024-10-30 18:06:10|109566.3|109516.3|109571.9|109521.9|109571.9|109521.9|109564.8|109514.8|30
1730311580000|2024-10-30 18:06:20|109571.7|109521.7|109568.7|109518.7|109571.9|109521.9|109565.7|109515.7|34
1730311590000|2024-10-30 18:06:30|109568.9|109518.9|109569.1|109519.1|109569.3|109519.3|109568.9|109518.9|6
1730311600000|2024-10-30 18:06:40|109569.5|109519.5|109563.9|109513.9|109569.5|109519.5|109561|109511|42
1730311610000|2024-10-30 18:06:50|109564|109514|109565|109515|109566.6|109516.6|109561.5|109511.5|54
1730311620000|2024-10-30 18:07:00|109564.9|109514.9|109561.4|109511.4|109566.5|109516.5|109560.9|109510.9|60
1730311630000|2024-10-30 18:07:10|109561|109511|109564.2|109514.2|109567.1|109517.1|109561|109511|52
1730311640000|2024-10-30 18:07:20|109564.5|109514.5|109560.9|109510.9|109566.3|109516.3|109560.7|109510.7|50
1730311650000|2024-10-30 18:07:30|109561|109511|109557.8|109507.8|109562.6|109512.6|109557.7|109507.7|19
1730311660000|2024-10-30 18:07:40|109557.6|109507.6|109543.4|109493.4|109558.4|109512.2|109533.3|109491.5|37
1730311670000|2024-10-30 18:07:50|109542.5|109492.5|109541.6|109491.6|109545.2|109495.2|109540.1|109490.1|43
1730311680000|2024-10-30 18:08:00|109541.7|109491.7|109535.2|109485.2|109541.7|109491.7|109532.3|109482.3|59
1730311690000|2024-10-30 18:08:10|109535.6|109485.6|109536.3|109486.3|109538.3|109488.3|109533|109483|38
1730311700000|2024-10-30 18:08:20|109537|109487|109538.5|109488.5|109541.6|109491.6|109533.8|109483.8|43
1730311710000|2024-10-30 18:08:30|109537.2|109487.2|109530.7|109480.7|109537.5|109487.5|109529.2|109479.2|40
1730311720000|2024-10-30 18:08:40|109530.1|109480.1|109530.8|109480.8|109531.5|109481.5|109529.7|109479.7|15
1730311730000|2024-10-30 18:08:50|109532.2|109482.2|109536.7|109486.7|109538.1|109488.1|109532|109482|41
1730311740000|2024-10-30 18:09:00|109536.8|109486.8|109533.2|109483.2|109536.8|109486.8|109530.1|109480.1|22
1730311750000|2024-10-30 18:09:10|109534.4|109484.4|109534.7|109484.7|109538.2|109488.2|109533.6|109483.6|57
1730311760000|2024-10-30 18:09:20|109536.2|109486.2|109536.5|109486.5|109540.4|109490.4|109535.9|109485.9|36
1730311770000|2024-10-30 18:09:30|109537.3|109487.3|109535.9|109485.9|109539.8|109489.8|109534.8|109484.8|39
1730311780000|2024-10-30 18:09:40|109535.8|109485.8|109536.2|109486.2|109537.8|109487.8|109534.8|109484.8|18
1730311790000|2024-10-30 18:09:50|109536.9|109486.9|109538.8|109488.8|109538.8|109488.8|109534.2|109484.2|40
1730311800000|2024-10-30 18:10:00|109537.5|109487.5|109528.9|109478.9|109538.9|109488.9|109528.9|109478.9|54
1730311810000|2024-10-30 18:10:10|109529.4|109479.4|109528.9|109478.9|109532|109482|109527.3|109477.3|51
1730311820000|2024-10-30 18:10:20|109528.4|109478.4|109521.5|109471.5|109529.8|109479.8|109518.3|109468.3|47
1730311830000|2024-10-30 18:10:30|109521.7|109471.7|109525.7|109475.7|109526.9|109476.9|109521.7|109471.7|53
1730311840000|2024-10-30 18:10:40|109525.1|109475.1|109524.8|109474.8|109530.4|109480.4|109524.8|109474.8|35
1730311850000|2024-10-30 18:10:50|109524.7|109474.7|109531.1|109481.1|109531.7|109481.7|109524.1|109474.1|28
1730311860000|2024-10-30 18:11:00|109531.5|109481.5|109535|109485|109535|109485|109529.5|109479.5|37
1730311870000|2024-10-30 18:11:10|109534.4|109484.4|109532.6|109482.6|109534.9|109484.9|109531.5|109481.5|19
1730311880000|2024-10-30 18:11:20|109532.8|109482.8|109533.9|109483.9|109534.7|109484.7|109531.8|109481.8|16
1730311890000|2024-10-30 18:11:30|109533.8|109483.8|109533.9|109483.9|109537.1|109487.1|109532.8|109482.8|51
1730311900000|2024-10-30 18:11:40|109534|109484|109536.8|109486.8|109537.2|109487.2|109533.7|109483.7|25
1730311910000|2024-10-30 18:11:50|109536.2|109486.2|109534.9|109484.9|109538.2|109488.2|109534.3|109484.3|30
1730311920000|2024-10-30 18:12:00|109534.8|109484.8|109533.4|109483.4|109537.1|109487.1|109532.3|109482.3|38
1730311930000|2024-10-30 18:12:10|109533.6|109483.6|109540.7|109490.7|109544.5|109494.5|109533.6|109483.6|54
1730311940000|2024-10-30 18:12:20|109540|109490|109538.5|109488.5|109541.5|109491.5|109537.3|109487.3|37
1730311950000|2024-10-30 18:12:30|109538.3|109488.3|109535.7|109485.7|109538.6|109488.6|109534.3|109484.3|18
1730311960000|2024-10-30 18:12:40|109535.2|109485.2|109533.5|109483.5|109535.2|109485.2|109533|109483|28
1730311970000|2024-10-30 18:12:50|109533.4|109483.4|109533.7|109483.7|109540.7|109490.7|109533|109483|30
1730311980000|2024-10-30 18:13:00|109533.8|109483.8|109533.5|109483.5|109534.4|109484.4|109530.2|109480.2|29
1730311990000|2024-10-30 18:13:10|109532.5|109482.5|109537.9|109487.9|109538.2|109488.2|109530|109480|46
1730312000000|2024-10-30 18:13:20|109537.5|109487.5|109535.4|109485.4|109538.5|109488.5|109535|109485|44
1730312010000|2024-10-30 18:13:30|109537.2|109487.2|109529.6|109479.6|109537.2|109487.2|109527.2|109477.2|49
1730312020000|2024-10-30 18:13:40|109529.1|109479.1|109527.6|109477.6|109531.5|109481.5|109526.2|109476.2|61
1730312030000|2024-10-30 18:13:50|109527.1|109477.1|109530|109480|109532|109482|109526.6|109476.6|59
1730312040000|2024-10-30 18:14:00|109531.6|109481.6|109527.8|109477.8|109531.6|109481.6|109527.4|109477.4|50
1730312050000|2024-10-30 18:14:10|109528.2|109478.2|109532.9|109482.9|109533|109483|109528.2|109478.2|55
1730312060000|2024-10-30 18:14:20|109532.3|109482.3|109533.5|109483.5|109536.1|109486.1|109530.5|109480.5|52
1730312070000|2024-10-30 18:14:30|109534.6|109484.6|109539|109489|109539.5|109489.5|109531.9|109481.9|54
1730312080000|2024-10-30 18:14:40|109539.1|109489.1|109539.5|109489.5|109540.2|109490.2|109538.9|109488.9|17
1730312090000|2024-10-30 18:14:50|109539.7|109489.7|109541.3|109491.3|109542|109492|109539.6|109489.6|29
1730312100000|2024-10-30 18:15:00|109540.7|109490.7|109544.9|109494.9|109545|109495|109539.4|109489.4|30
1730312110000|2024-10-30 18:15:10|109545.6|109495.6|109545.4|109495.4|109545.6|109495.6|109544.2|109494.2|19
1730312120000|2024-10-30 18:15:20|109544.7|109494.7|109541.5|109491.5|109548.5|109498.5|109541.4|109491.4|33
1730312130000|2024-10-30 18:15:30|109540.3|109490.3|109531.1|109481.1|109542.1|109492.1|109531.1|109481.1|52
1730312140000|2024-10-30 18:15:40|109532.3|109482.3|109530.6|109480.6|109532.6|109482.6|109530.6|109480.6|14
1730312150000|2024-10-30 18:15:50|109531.3|109481.3|109529.2|109479.2|109531.5|109481.5|109527.8|109477.8|17
1730312160000|2024-10-30 18:16:00|109528.9|109478.9|109519.2|109469.2|109528.9|109478.9|109518.9|109468.9|37
1730312170000|2024-10-30 18:16:10|109518.5|109468.5|109519.8|109469.8|109522.4|109472.4|109518.4|109468.4|23
1730312180000|2024-10-30 18:16:20|109519.3|109469.3|109529.4|109479.4|109530|109480|109518.6|109468.6|31
1730312190000|2024-10-30 18:16:30|109528.7|109478.7|109530.5|109480.5|109532.1|109482.1|109527.7|109477.7|30
1730312200000|2024-10-30 18:16:40|109530.9|109480.9|109521.1|109471.1|109530.9|109480.9|109521.1|109471.1|29
1730312210000|2024-10-30 18:16:50|109521.2|109471.2|109521.3|109471.3|109521.9|109471.9|109520.8|109470.8|11
1730312220000|2024-10-30 18:17:00|109521.2|109471.2|109520.3|109470.3|109521.4|109471.4|109516.1|109466.1|38
1730312230000|2024-10-30 18:17:10|109520.5|109470.5|109523.7|109473.7|109523.7|109473.7|109518.1|109468.1|33
1730312240000|2024-10-30 18:17:20|109521.7|109471.7|109519.1|109469.1|109522.8|109472.8|109518.8|109468.8|32
1730312250000|2024-10-30 18:17:30|109519.3|109469.3|109516.1|109466.1|109520.1|109470.1|109514.2|109464.2|52
1730312260000|2024-10-30 18:17:40|109517.1|109467.1|109518.4|109468.4|109521.9|109471.9|109515.1|109465.1|49
1730312270000|2024-10-30 18:17:50|109517.3|109467.3|109529.6|109479.6|109530.3|109480.3|109517|109467|43
1730312280000|2024-10-30 18:18:00|109530|109480|109533.8|109483.8|109533.9|109483.9|109529.8|109479.8|54
1730312290000|2024-10-30 18:18:10|109534.2|109484.2|109534.8|109484.8|109537.2|109487.2|109532.4|109482.4|51
1730312300000|2024-10-30 18:18:20|109534.4|109484.4|109536.1|109486.1|109537|109487|109533.2|109483.2|56
1730312310000|2024-10-30 18:18:30|109537.7|109487.7|109529.4|109479.4|109537.7|109487.7|109528.9|109478.9|50
1730312320000|2024-10-30 18:18:40|109530.2|109480.2|109530|109480|109533|109483|109528.6|109478.6|55
1730312330000|2024-10-30 18:18:50|109529.3|109479.3|109529.4|109479.4|109531|109481|109527.2|109477.2|47
1730312340000|2024-10-30 18:19:00|109527.4|109477.4|109528.6|109478.6|109530.8|109480.8|109527.4|109477.4|32
1730312350000|2024-10-30 18:19:10|109528.2|109478.2|109520.3|109470.3|109529.2|109479.2|109519.4|109469.4|53
1730312360000|2024-10-30 18:19:20|109519.5|109469.5|109514.5|109464.5|109520.2|109470.2|109512.9|109462.9|49
1730312370000|2024-10-30 18:19:30|109515.2|109465.2|109518|109468|109520.8|109470.8|109515.2|109465.2|53
1730312380000|2024-10-30 18:19:40|109518.7|109468.7|109512.2|109462.2|109520.8|109470.8|109512.1|109462.1|53
1730312390000|2024-10-30 18:19:50|109511.3|109461.3|109508.5|109458.5|109514.3|109464.3|109507.5|109457.5|46
1730312400000|2024-10-30 18:20:00|109507.1|109457.1|109500|109450|109508|109458|109498.5|109448.5|48
1730312410000|2024-10-30 18:20:10|109499.7|109449.7|109497.1|109447.1|109500.4|109450.4|109495.9|109445.9|45
1730312420000|2024-10-30 18:20:20|109498.4|109448.4|109502.4|109452.4|109509.5|109459.5|109493.4|109443.4|57
1730312430000|2024-10-30 18:20:30|109502.7|109452.7|109498.8|109448.8|109502.7|109452.7|109497.1|109447.1|47
1730312440000|2024-10-30 18:20:40|109498.3|109448.3|109501.8|109451.8|109502|109452|109497.1|109447.1|47
1730312450000|2024-10-30 18:20:50|109500.5|109450.5|109501.4|109451.4|109503.8|109453.8|109499.9|109449.9|38
1730312460000|2024-10-30 18:21:00|109501.3|109451.3|109496|109446|109503.9|109453.9|109494.5|109444.5|39
1730312470000|2024-10-30 18:21:10|109495.1|109445.1|109499.2|109449.2|109500.5|109450.5|109495.1|109445.1|35
1730312480000|2024-10-30 18:21:20|109499.1|109449.1|109504.9|109454.9|109507.8|109457.8|109499.1|109449.1|49
1730312490000|2024-10-30 18:21:30|109505.7|109455.7|109506.8|109456.8|109508.9|109458.9|109504.8|109454.8|54
1730312500000|2024-10-30 18:21:40|109506.9|109456.9|109524|109474|109525.8|109475.8|109506.9|109456.9|67
1730312510000|2024-10-30 18:21:50|109523.9|109473.9|109524.1|109474.1|109527.1|109477.1|109522.1|109472.1|47
1730312520000|2024-10-30 18:22:00|109524.7|109474.7|109524.7|109474.7|109526.5|109476.5|109523.2|109473.2|67
1730312530000|2024-10-30 18:22:10|109523.7|109473.7|109521.8|109471.8|109525.8|109475.8|109520.9|109470.9|58
1730312540000|2024-10-30 18:22:20|109522.9|109472.9|109523.7|109473.7|109525.2|109475.2|109522.3|109472.3|41
1730312550000|2024-10-30 18:22:30|109523.3|109473.3|109525|109475|109525|109475|109522.5|109472.5|30
1730312560000|2024-10-30 18:22:40|109524.2|109474.2|109525.7|109475.7|109525.7|109475.7|109523.4|109473.4|20
1730312570000|2024-10-30 18:22:50|109524.7|109474.7|109522.8|109472.8|109525.7|109475.7|109521.3|109471.3|41
1730312580000|2024-10-30 18:23:00|109522.4|109472.4|109522.5|109472.5|109526.4|109476.4|109520.7|109470.7|69
1730312590000|2024-10-30 18:23:10|109522.1|109472.1|109522.6|109472.6|109526.7|109476.7|109519.6|109469.6|49
1730312600000|2024-10-30 18:23:20|109522.7|109472.7|109522.9|109472.9|109525.4|109475.4|109521.7|109471.7|33
1730312610000|2024-10-30 18:23:30|109523|109473|109526.3|109476.3|109526.3|109476.3|109522.3|109472.3|33
1730312620000|2024-10-30 18:23:40|109525.9|109475.9|109524.9|109474.9|109526.3|109476.3|109523.3|109473.3|30
1730312630000|2024-10-30 18:23:50|109525.6|109475.6|109529.5|109479.5|109529.6|109479.6|109524.3|109474.3|54
1730312640000|2024-10-30 18:24:00|109528.8|109478.8|109528.3|109478.3|109533.2|109483.2|109527.2|109477.2|46
1730312650000|2024-10-30 18:24:10|109526.9|109476.9|109524.2|109474.2|109527.7|109477.7|109524.1|109474.1|46
1730312660000|2024-10-30 18:24:20|109524.4|109474.4|109523.1|109473.1|109526.6|109476.6|109521.7|109471.7|41
1730312670000|2024-10-30 18:24:30|109523|109473|109522.7|109472.7|109525.5|109475.5|109520.6|109470.6|54
1730312680000|2024-10-30 18:24:40|109523.8|109473.8|109525.6|109475.6|109525.7|109475.7|109521.1|109471.1|71
1730312690000|2024-10-30 18:24:50|109523.8|109473.8|109525.5|109475.5|109527.4|109477.4|109522.9|109472.9|56
1730312700000|2024-10-30 18:25:00|109524.8|109474.8|109528.3|109478.3|109530.1|109480.1|109523.8|109473.8|50
1730312710000|2024-10-30 18:25:10|109530.2|109480.2|109530.7|109480.7|109534.9|109484.9|109528.1|109478.1|64
1730312720000|2024-10-30 18:25:20|109531|109481|109527.8|109477.8|109532.5|109482.5|109526|109476|42
1730312730000|2024-10-30 18:25:30|109528.4|109478.4|109528.8|109478.8|109529.6|109479.6|109526.1|109476.1|27
1730312740000|2024-10-30 18:25:40|109528.6|109478.6|109530.7|109480.7|109530.7|109480.7|109524.6|109474.6|50
1730312750000|2024-10-30 18:25:50|109529.7|109479.7|109529.6|109479.6|109532.1|109482.1|109528.7|109478.7|60
1730312760000|2024-10-30 18:26:00|109530.1|109480.1|109532.9|109482.9|109534.3|109484.3|109528|109478|40
1730312770000|2024-10-30 18:26:10|109534|109484|109531.9|109481.9|109534.9|109484.9|109528.9|109478.9|48
1730312780000|2024-10-30 18:26:20|109532|109482|109538.6|109488.6|109538.9|109488.9|109532|109482|30
1730312790000|2024-10-30 18:26:30|109538.7|109488.7|109534.8|109484.8|109540.5|109490.5|109533.2|109483.2|33
1730312800000|2024-10-30 18:26:40|109535.2|109485.2|109533.9|109483.9|109535.2|109485.2|109530.3|109480.3|28
1730312810000|2024-10-30 18:26:50|109534|109484|109532.8|109482.8|109534|109484|109531.5|109481.5|30
1730312820000|2024-10-30 18:27:00|109528.4|109478.4|109526.6|109476.6|109529.5|109479.5|109525.8|109475.8|27
1730312830000|2024-10-30 18:27:10|109526.4|109476.4|109527.1|109477.1|109529.7|109479.7|109524.9|109474.9|29
1730312840000|2024-10-30 18:27:20|109526.9|109476.9|109523.4|109473.4|109528.3|109478.3|109522.8|109472.8|27
1730312850000|2024-10-30 18:27:30|109523.8|109473.8|109535.5|109485.5|109535.5|109485.5|109523.8|109473.8|16
1730312860000|2024-10-30 18:27:40|109534.2|109484.2|109535.3|109485.3|109535.8|109485.8|109532.2|109482.2|32
1730312870000|2024-10-30 18:27:50|109535.4|109485.4|109542.3|109492.3|109542.8|109492.8|109535.4|109485.4|25
1730312880000|2024-10-30 18:28:00|109539.9|109489.9|109543.1|109493.1|109547.3|109497.3|109539.4|109489.4|53
1730312890000|2024-10-30 18:28:10|109543.6|109493.6|109551.9|109501.9|109551.9|109501.9|109543.1|109493.1|26
1730312900000|2024-10-30 18:28:20|109552.8|109502.8|109553.8|109503.8|109554.8|109504.8|109549.9|109499.9|26
1730312910000|2024-10-30 18:28:30|109551.6|109501.6|109553.8|109503.8|109555.6|109505.6|109551.6|109501.6|35
1730312920000|2024-10-30 18:28:40|109552.8|109502.8|109556.6|109506.6|109556.6|109506.6|109552.6|109502.6|34
1730312930000|2024-10-30 18:28:50|109556.5|109506.5|109555.7|109505.7|109557.4|109507.4|109554.9|109504.9|38
1730312940000|2024-10-30 18:29:00|109555.5|109505.5|109557.6|109507.6|109561.1|109511.1|109553.6|109503.6|40
1730312950000|2024-10-30 18:29:10|109556.5|109506.5|109557.1|109507.1|109557.9|109507.9|109554|109504|51
1730312960000|2024-10-30 18:29:20|109556.9|109506.9|109556.1|109506.1|109558.1|109508.1|109556.1|109506.1|26
1730312970000|2024-10-30 18:29:30|109557.4|109507.4|109556.5|109506.5|109558.3|109508.3|109555.5|109505.5|41
1730312980000|2024-10-30 18:29:40|109555.8|109505.8|109557.4|109507.4|109559.1|109509.1|109553.4|109503.4|32
1730312990000|2024-10-30 18:29:50|109558.9|109508.9|109557.2|109507.2|109561.9|109511.9|109556.3|109506.3|37
1730313000000|2024-10-30 18:30:00|109558.5|109508.5|109553.5|109503.5|109561.6|109511.6|109553.5|109503.5|44
1730313010000|2024-10-30 18:30:10|109554.1|109504.1|109548.7|109498.7|109556|109506|109548.4|109498.4|21
1730313020000|2024-10-30 18:30:20|109548.3|109498.3|109550.9|109500.9|109551.4|109501.4|109548.3|109498.3|12
1730313030000|2024-10-30 18:30:30|109550.5|109500.5|109550.3|109500.3|109550.7|109500.7|109549|109499|32
1730313040000|2024-10-30 18:30:40|109549.1|109499.1|109548.2|109498.2|109553.5|109519.2|109536.6|109497.8|41
1730313050000|2024-10-30 18:30:50|109548.3|109498.3|109547|109497|109551.2|109501.2|109544|109494|30
1730313060000|2024-10-30 18:31:00|109546.6|109496.6|109542.8|109492.8|109548.7|109498.7|109540.9|109490.9|62
1730313070000|2024-10-30 18:31:10|109546.4|109496.4|109541|109491|109547.5|109497.5|109538.1|109488.1|55
1730313080000|2024-10-30 18:31:20|109540.7|109490.7|109548.4|109498.4|109549.1|109499.1|109540.7|109490.7|14
1730313090000|2024-10-30 18:31:30|109547.1|109497.1|109551.7|109501.7|109554.5|109504.5|109546.2|109496.2|50
1730313100000|2024-10-30 18:31:40|109552.2|109502.2|109550.4|109500.4|109554.3|109517.2|109538|109498.5|38
1730313110000|2024-10-30 18:31:50|109551.7|109501.7|109550.8|109500.8|109555.2|109505.2|109549.6|109499.6|28
1730313120000|2024-10-30 18:32:00|109550.4|109500.4|109546.2|109496.2|109552.3|109502.3|109545.3|109495.3|47
1730313130000|2024-10-30 18:32:10|109545.4|109495.4|109539.4|109489.4|109545.4|109495.4|109537.6|109487.6|40
1730313140000|2024-10-30 18:32:20|109540.5|109490.5|109528.7|109503.7|109540.5|109504.9|109526.8|109490.5|17
1730313150000|2024-10-30 18:32:30|109528.4|109503.4|109528.6|109503.6|109528.7|109503.7|109528.3|109503.3|6
1730313160000|2024-10-30 18:32:40|109528.5|109503.5|109526.5|109501.5|109528.7|109503.7|109526.5|109501.5|9
1730313170000|2024-10-30 18:32:50|109527.2|109502.2|109550|109500|109550.5|109511.6|109527.2|109491.8|41
1730313180000|2024-10-30 18:33:00|109549.3|109499.3|109552.4|109502.4|109553.6|109503.6|109549|109499|26
1730313190000|2024-10-30 18:33:10|109552|109502|109554.1|109504.1|109554.6|109504.6|109552|109502|12
1730313200000|2024-10-30 18:33:20|109553.4|109503.4|109552.2|109502.2|109553.4|109503.4|109550.4|109500.4|12
1730313210000|2024-10-30 18:33:30|109551.6|109501.6|109547.1|109497.1|109551.9|109501.9|109547.1|109497.1|38
1730313220000|2024-10-30 18:33:40|109548.5|109498.5|109544.9|109494.9|109549.6|109499.6|109542.2|109492.2|26
1730313230000|2024-10-30 18:33:50|109544.8|109494.8|109540.7|109490.7|109553.4|109503.4|109540.3|109490.3|61
1730313240000|2024-10-30 18:34:00|109539.3|109489.3|109539.2|109489.2|109540.5|109490.5|109537.4|109487.4|34
1730313250000|2024-10-30 18:34:10|109537.7|109487.7|109539.4|109489.4|109539.7|109489.7|109537|109487|34
1730313260000|2024-10-30 18:34:20|109538.8|109488.8|109541.6|109491.6|109542.5|109492.5|109536.8|109486.8|27
1730313270000|2024-10-30 18:34:30|109541.7|109491.7|109541.3|109491.3|109543.1|109493.1|109539.9|109489.9|26
1730313280000|2024-10-30 18:34:40|109542.2|109492.2|109552.9|109502.9|109552.9|109502.9|109541.9|109491.9|24
1730313290000|2024-10-30 18:34:50|109553.3|109503.3|109549.1|109499.1|109555.4|109505.4|109549.1|109499.1|35
1730313300000|2024-10-30 18:35:00|109550.5|109500.5|109550.6|109500.6|109554.5|109504.5|109549.4|109499.4|37
1730313310000|2024-10-30 18:35:10|109552.7|109502.7|109552.7|109502.7|109553.9|109503.9|109551.1|109501.1|22
1730313320000|2024-10-30 18:35:20|109551.9|109501.9|109559.6|109509.6|109559.6|109509.6|109551.9|109501.9|30
1730313330000|2024-10-30 18:35:30|109558.4|109508.4|109545.6|109495.6|109560.7|109510.7|109544.5|109494.5|34
1730313340000|2024-10-30 18:35:40|109547.9|109497.9|109534|109484|109547.9|109497.9|109533.3|109483.3|46
1730313350000|2024-10-30 18:35:50|109533.5|109483.5|109532.4|109482.4|109534.4|109484.4|109532|109482|28
1730313360000|2024-10-30 18:36:00|109532.2|109482.2|109527.7|109477.7|109532.2|109482.2|109525.8|109475.8|49
1730313370000|2024-10-30 18:36:10|109527.3|109477.3|109526.8|109476.8|109529|109479|109525.9|109475.9|49
1730313380000|2024-10-30 18:36:20|109526.9|109476.9|109527.9|109477.9|109531.4|109481.4|109524.5|109474.5|48
1730313390000|2024-10-30 18:36:30|109527.5|109477.5|109529.5|109479.5|109530.1|109480.1|109524.8|109474.8|28
1730313400000|2024-10-30 18:36:40|109528|109478|109529.7|109479.7|109530|109480|109528|109478|7
1730313410000|2024-10-30 18:36:50|109529.6|109479.6|109528.5|109478.5|109529.6|109479.6|109528.1|109478.1|13
1730313420000|2024-10-30 18:37:00|109528.6|109478.6|109529.3|109479.3|109529.3|109479.3|109527.5|109477.5|20
1730313430000|2024-10-30 18:37:10|109528.6|109478.6|109528.7|109478.7|109528.7|109478.7|109527.5|109477.5|11
1730313440000|2024-10-30 18:37:20|109527.3|109477.3|109533.5|109483.5|109534|109484|109526.4|109476.4|30
1730313450000|2024-10-30 18:37:30|109533|109483|109535.6|109485.6|109536.7|109486.7|109532.3|109482.3|10
1730313460000|2024-10-30 18:37:40|109536.1|109486.1|109534.3|109484.3|109536.6|109486.6|109533.9|109483.9|15
1730313470000|2024-10-30 18:37:50|109533.6|109483.6|109539.3|109489.3|109540.4|109490.4|109533.6|109483.6|33
1730313480000|2024-10-30 18:38:00|109538.9|109488.9|109541|109491|109541.7|109491.7|109538.9|109488.9|18
1730313490000|2024-10-30 18:38:10|109541.4|109491.4|109549.3|109499.3|109549.3|109499.3|109541|109491|22
1730313500000|2024-10-30 18:38:20|109550.1|109500.1|109549.4|109499.4|109550.6|109500.6|109549.2|109499.2|19
1730313510000|2024-10-30 18:38:30|109549.2|109499.2|109544.5|109494.5|109549.2|109499.2|109540.9|109490.9|51
1730313520000|2024-10-30 18:38:40|109544|109494|109543.1|109493.1|109545.7|109495.7|109542.3|109492.3|37
1730313530000|2024-10-30 18:38:50|109543.6|109493.6|109537|109487|109543.6|109493.6|109537|109487|19
1730313540000|2024-10-30 18:39:00|109536.6|109486.6|109533|109483|109537.4|109487.4|109530.4|109480.4|30
1730313550000|2024-10-30 18:39:10|109532.2|109482.2|109535.8|109485.8|109536.7|109486.7|109532.2|109482.2|27
1730313560000|2024-10-30 18:39:20|109535.6|109485.6|109545.7|109495.7|109547.4|109497.4|109535.6|109485.6|56
1730313570000|2024-10-30 18:39:30|109546.2|109496.2|109549.3|109499.3|109549.3|109499.3|109541.8|109491.8|44
1730313580000|2024-10-30 18:39:40|109549.4|109499.4|109545.8|109495.8|109549.4|109499.4|109545|109495|19
1730313590000|2024-10-30 18:39:50|109544.9|109494.9|109541.8|109491.8|109546.4|109504.8|109527.7|109486.9|41
1730313600000|2024-10-30 18:40:00|109543.5|109493.5|109539.2|109489.2|109543.5|109493.5|109537.5|109487.5|41
1730313610000|2024-10-30 18:40:10|109539.5|109489.5|109549.2|109499.2|109549.2|109499.2|109539.4|109489.4|45
1730313620000|2024-10-30 18:40:20|109548.8|109498.8|109550.6|109500.6|109552.6|109502.6|109547.1|109497.1|32
1730313630000|2024-10-30 18:40:30|109551.6|109501.6|109548.7|109498.7|109551.7|109501.7|109545.9|109495.9|28
1730313640000|2024-10-30 18:40:40|109549.9|109499.9|109549.7|109499.7|109552|109502|109547.8|109497.8|33
1730313650000|2024-10-30 18:40:50|109551.1|109501.1|109551.7|109501.7|109553.1|109503.1|109548.8|109498.8|30
1730313660000|2024-10-30 18:41:00|109551.8|109501.8|109549.3|109499.3|109552|109502|109547.2|109497.2|34
1730313670000|2024-10-30 18:41:10|109548.9|109498.9|109548.9|109498.9|109550.3|109500.3|109547.8|109497.8|39
1730313680000|2024-10-30 18:41:20|109549.2|109499.2|109542.2|109492.2|109550|109500|109540.4|109490.4|35
1730313690000|2024-10-30 18:41:30|109542|109492|109540.6|109490.6|109543.5|109493.5|109537.9|109487.9|39
1730313700000|2024-10-30 18:41:40|109540.4|109490.4|109534.8|109484.8|109541.8|109491.8|109534.2|109484.2|43
1730313710000|2024-10-30 18:41:50|109535.2|109485.2|109540.3|109490.3|109540.3|109490.3|109534.9|109484.9|37
1730313720000|2024-10-30 18:42:00|109539.9|109489.9|109541.9|109491.9|109542.2|109492.2|109539|109489|25
1730313730000|2024-10-30 18:42:10|109541.6|109491.6|109544|109494|109545.5|109495.5|109541|109491|24
1730313740000|2024-10-30 18:42:20|109543.7|109493.7|109545.4|109495.4|109546.5|109496.5|109541.8|109491.8|22
1730313750000|2024-10-30 18:42:30|109544.7|109494.7|109539.8|109489.8|109546.6|109496.6|109537.8|109487.8|35
1730313760000|2024-10-30 18:42:40|109538.7|109488.7|109536.1|109486.1|109542.1|109492.1|109535.3|109485.3|40
1730313770000|2024-10-30 18:42:50|109536.7|109486.7|109543.8|109493.8|109543.8|109493.8|109535.6|109485.6|32
1730313780000|2024-10-30 18:43:00|109542.7|109492.7|109536.5|109486.5|109543.2|109493.2|109535.4|109485.4|40
1730313790000|2024-10-30 18:43:10|109535.3|109485.3|109538|109488|109539.3|109489.3|109534.6|109484.6|36
1730313800000|2024-10-30 18:43:20|109538.6|109488.6|109545|109495|109545|109495|109537.2|109487.2|31
1730313810000|2024-10-30 18:43:30|109544.6|109494.6|109547.9|109497.9|109548.8|109498.8|109543.3|109493.3|24
1730313820000|2024-10-30 18:43:40|109547.2|109497.2|109552.1|109502.1|109552.8|109502.8|109547.1|109497.1|30
1730313830000|2024-10-30 18:43:50|109551.6|109501.6|109554.6|109504.6|109554.8|109504.8|109551.5|109501.5|32
1730313840000|2024-10-30 18:44:00|109554.7|109504.7|109555.5|109505.5|109555.5|109505.5|109553.1|109503.1|23
1730313850000|2024-10-30 18:44:10|109556|109506|109552.7|109502.7|109556|109506|109551.3|109501.3|21
1730313860000|2024-10-30 18:44:20|109551.9|109501.9|109552.1|109502.1|109556|109506|109550.4|109500.4|30
1730313870000|2024-10-30 18:44:30|109554.8|109504.8|109555.6|109505.6|109556.6|109506.6|109549|109499|28
1730313880000|2024-10-30 18:44:40|109556.1|109506.1|109550.1|109500.1|109556.3|109506.3|109548.5|109498.5|17
1730313890000|2024-10-30 18:44:50|109547.9|109497.9|109545.4|109495.4|109551.5|109501.5|109544.4|109494.4|36
1730313900000|2024-10-30 18:45:00|109545.2|109495.2|109543.2|109493.2|109545.2|109495.2|109539.2|109489.2|41
1730313910000|2024-10-30 18:45:10|109543.7|109493.7|109539.8|109489.8|109546|109496|109539.5|109489.5|30
1730313920000|2024-10-30 18:45:20|109538.8|109488.8|109536.4|109486.4|109540.1|109490.1|109535.2|109485.2|33
1730313930000|2024-10-30 18:45:30|109535.9|109485.9|109526.8|109476.8|109538.9|109488.9|109526.8|109476.8|30
1730313940000|2024-10-30 18:45:40|109526.5|109476.5|109522.8|109472.8|109526.5|109476.5|109522.4|109472.4|26
1730313950000|2024-10-30 18:45:50|109527.4|109477.4|109505|109480|109528.7|109480|109502.9|109472.1|26
1730313960000|2024-10-30 18:46:00|109504.7|109479.7|109503.2|109478.2|109516.2|109480.3|109503|109461.4|13
1730313970000|2024-10-30 18:46:10|109503.5|109478.5|109510.9|109485.9|109510.9|109485.9|109503|109478|24
1730313980000|2024-10-30 18:46:20|109510.5|109485.5|109510.7|109485.7|109510.7|109485.7|109509.5|109484.5|7
1730313990000|2024-10-30 18:46:30|109510.2|109485.2|109508.7|109483.7|109510.2|109485.2|109507.9|109482.9|6
1730314000000|2024-10-30 18:46:40|109509.2|109484.2|109509.7|109484.7|109510.3|109485.3|109508.8|109483.8|4
1730314010000|2024-10-30 18:46:50|109510.1|109485.1|109536.1|109486.1|109536.1|109487.9|109509.8|109468|27
1730314020000|2024-10-30 18:47:00|109536|109486|109535.1|109485.1|109536|109486|109529.5|109479.5|35
1730314030000|2024-10-30 18:47:10|109534.8|109484.8|109534.2|109484.2|109536.5|109486.5|109533.5|109483.5|16
1730314040000|2024-10-30 18:47:20|109534.5|109484.5|109527.4|109502.4|109534.5|109503|109523|109484.4|33
1730314050000|2024-10-30 18:47:30|109527.2|109502.2|109526.8|109501.8|109527.2|109502.2|109525|109500|8
1730314060000|2024-10-30 18:47:40|109526.3|109501.3|109527.6|109502.6|109528.1|109503.1|109524.7|109499.7|18
1730314070000|2024-10-30 18:47:50|109528|109503|109527.5|109502.5|109529.1|109504.1|109522.2|109497.2|31
1730314080000|2024-10-30 18:48:00|109527|109502|109539.7|109489.7|109542.3|109503.1|109527|109488.4|33
1730314090000|2024-10-30 18:48:10|109539.3|109489.3|109544.2|109494.2|109544.8|109494.8|109539.3|109489.3|14
1730314100000|2024-10-30 18:48:20|109544.7|109494.7|109527.7|109502.7|109544.9|109507|109525.5|109489.8|40
1730314110000|2024-10-30 18:48:30|109528.9|109503.9|109526.1|109501.1|109531|109506|109525.3|109500.3|23
1730314120000|2024-10-30 18:48:40|109526.4|109501.4|109526.2|109501.2|109527|109502|109526|109501|12
1730314130000|2024-10-30 18:48:50|109526.7|109501.7|109528.2|109503.2|109528.9|109503.9|109525.4|109500.4|31
1730314140000|2024-10-30 18:49:00|109528.7|109503.7|109529.4|109504.4|109530.1|109505.1|109528.2|109503.2|6
1730314150000|2024-10-30 18:49:10|109528.1|109503.1|109526.9|109501.9|109551|109508.4|109526.2|109490.9|47
1730314160000|2024-10-30 18:49:20|109526.2|109501.2|109524.1|109499.1|109530.1|109505.1|109523.9|109498.9|60
1730314170000|2024-10-30 18:49:30|109524.5|109499.5|109522.5|109497.5|109524.5|109499.5|109520.9|109495.9|29
1730314180000|2024-10-30 18:49:40|109522.2|109497.2|109520.9|109495.9|109522.6|109497.6|109520.1|109495.1|19
1730314190000|2024-10-30 18:49:50|109520.1|109495.1|109520.6|109495.6|109522.9|109497.9|109519.8|109494.8|39
1730314200000|2024-10-30 18:50:00|109521.4|109496.4|109519.5|109494.5|109523.8|109498.8|109515.6|109490.6|36
1730314210000|2024-10-30 18:50:10|109519|109494|109516.2|109491.2|109520.7|109495.7|109516|109491|25
1730314220000|2024-10-30 18:50:20|109516.1|109491.1|109514.5|109489.5|109517.2|109492.2|109509.6|109484.6|38
1730314230000|2024-10-30 18:50:30|109513.7|109488.7|109514.5|109489.5|109514.9|109489.9|109513.7|109488.7|11
1730314240000|2024-10-30 18:50:40|109514.4|109489.4|109514.8|109489.8|109516|109491|109514.1|109489.1|18
1730314250000|2024-10-30 18:50:50|109514.9|109489.9|109514.9|109489.9|109514.9|109489.9|109514.8|109489.8|7
1730314260000|2024-10-30 18:51:00|109514.2|109489.2|109511.4|109486.4|109518|109493|109511|109486|33
1730314270000|2024-10-30 18:51:10|109510.7|109485.7|109510.4|109485.4|109511.5|109486.5|109508.3|109483.3|16
1730314280000|2024-10-30 18:51:20|109509.9|109484.9|109510.4|109485.4|109512.8|109487.8|109509.9|109484.9|15
1730314290000|2024-10-30 18:51:30|109509.9|109484.9|109509.2|109484.2|109511.3|109486.3|109508.5|109483.5|14
1730314300000|2024-10-30 18:51:40|109509.3|109484.3|109508.2|109483.2|109511.1|109486.1|109507|109482|25
1730314310000|2024-10-30 18:51:50|109508.9|109483.9|109519|109494|109520.8|109495.8|109508.9|109483.9|40
1730314320000|2024-10-30 18:52:00|109519.5|109494.5|109518.4|109493.4|109520.9|109495.9|109516.4|109491.4|36
1730314330000|2024-10-30 18:52:10|109518|109493|109508.9|109483.9|109518.8|109493.8|109507.4|109482.4|46
1730314340000|2024-10-30 18:52:20|109507.3|109482.3|109507.9|109482.9|109507.9|109482.9|109507.3|109482.3|2
1730314350000|2024-10-30 18:52:30|109507.5|109482.5|109510.2|109485.2|109511|109486|109505.6|109480.6|39
1730314360000|2024-10-30 18:52:40|109509.9|109484.9|109513.1|109488.1|109514.6|109489.6|109508.1|109483.1|31
1730314370000|2024-10-30 18:52:50|109513|109488|109518.4|109493.4|109519.1|109494.1|109512.1|109487.1|23
1730314380000|2024-10-30 18:53:00|109518.3|109493.3|109509.9|109484.9|109522.3|109497.3|109509.3|109484.3|30
1730314390000|2024-10-30 18:53:10|109508|109483|109512.1|109487.1|109516.5|109491.5|109507.7|109482.7|35
1730314400000|2024-10-30 18:53:20|109511.9|109486.9|109507.6|109482.6|109511.9|109486.9|109506.7|109481.7|27
1730314410000|2024-10-30 18:53:30|109509.1|109484.1|109505.8|109480.8|109511.7|109486.7|109505.8|109480.8|43
1730314420000|2024-10-30 18:53:40|109508.1|109483.1|109507.9|109482.9|109510.4|109485.4|109504.1|109479.1|44
1730314430000|2024-10-30 18:53:50|109507|109482|109509.5|109484.5|109510.9|109485.9|109507|109482|33
1730314440000|2024-10-30 18:54:00|109509|109484|109509|109484|109511.1|109486.1|109505.9|109480.9|31
1730314450000|2024-10-30 18:54:10|109509.5|109484.5|109509.3|109484.3|109510.2|109485.2|109506|109481|23
1730314460000|2024-10-30 18:54:20|109509.4|109484.4|109507.6|109482.6|109509.4|109484.4|109507.1|109482.1|23
1730314470000|2024-10-30 18:54:30|109507.7|109482.7|109507.8|109482.8|109508.8|109483.8|109506.2|109481.2|25
1730314480000|2024-10-30 18:54:40|109508.4|109483.4|109510.3|109485.3|109511.6|109486.6|109505.1|109480.1|35
1730314490000|2024-10-30 18:54:50|109508|109483|109509.1|109484.1|109510.1|109485.1|109508|109483|13
1730314500000|2024-10-30 18:55:00|109509.9|109484.9|109511.6|109486.6|109515.5|109490.5|109507.2|109482.2|45
1730314510000|2024-10-30 18:55:10|109512.1|109487.1|109506.2|109481.2|109512.1|109487.1|109503|109478|25
1730314520000|2024-10-30 18:55:20|109505.4|109480.4|109505.4|109480.4|109508|109483|109504.4|109479.4|5
1730314530000|2024-10-30 18:55:30|109505.5|109480.5|109503.4|109478.4|109507|109482|109502.7|109477.7|21
1730314540000|2024-10-30 18:55:40|109504.5|109479.5|109510.4|109485.4|109510.4|109485.4|109504.5|109479.5|25
1730314550000|2024-10-30 18:55:50|109512.6|109487.6|109519.9|109494.9|109519.9|109494.9|109512.6|109487.6|24
1730314560000|2024-10-30 18:56:00|109519.4|109494.4|109518.4|109493.4|109521|109496|109516.9|109491.9|33
1730314570000|2024-10-30 18:56:10|109518.5|109493.5|109523.7|109498.7|109523.7|109498.7|109518.2|109493.2|34
1730314580000|2024-10-30 18:56:20|109524.4|109499.4|109524.8|109499.8|109528.7|109503.7|109523.6|109498.6|27
1730314590000|2024-10-30 18:56:30|109524.9|109499.9|109525.6|109500.6|109529.9|109504.9|109524.9|109499.9|21
1730314600000|2024-10-30 18:56:40|109524.9|109499.9|109524.4|109499.4|109527|109502|109522.4|109497.4|29
1730314610000|2024-10-30 18:56:50|109525|109500|109523.8|109498.8|109525|109500|109522.6|109497.6|14
1730314620000|2024-10-30 18:57:00|109523.3|109498.3|109521.9|109496.9|109525.6|109500.6|109521.9|109496.9|10
1730314630000|2024-10-30 18:57:10|109517|109492|109519.7|109494.7|109523.2|109498.2|109516.8|109491.8|46
1730314640000|2024-10-30 18:57:20|109520.7|109495.7|109522|109497|109522|109497|109519.8|109494.8|15
1730314650000|2024-10-30 18:57:30|109521.1|109496.1|109519.1|109494.1|109525.4|109500.4|109519|109494|37
1730314660000|2024-10-30 18:57:40|109519.6|109494.6|109521.2|109496.2|109522.3|109497.3|109519|109494|25
1730314670000|2024-10-30 18:57:50|109521.3|109496.3|109517.7|109492.7|109522.3|109497.3|109517.7|109492.7|22
1730314680000|2024-10-30 18:58:00|109519.1|109494.1|109524.7|109499.7|109524.7|109499.7|109519.1|109494.1|35
1730314690000|2024-10-30 18:58:10|109524.1|109499.1|109523.7|109498.7|109525.5|109500.5|109522.4|109497.4|22
1730314700000|2024-10-30 18:58:20|109525|109500|109526|109501|109528.2|109503.2|109524|109499|26
1730314710000|2024-10-30 18:58:30|109525.4|109500.4|109524.7|109499.7|109526.8|109501.8|109521|109496|23
1730314720000|2024-10-30 18:58:40|109524.8|109499.8|109519.3|109494.3|109524.8|109499.8|109517.2|109492.2|19
1730314730000|2024-10-30 18:58:50|109518.8|109493.8|109523|109498|109523.4|109498.4|109518.8|109493.8|29
1730314740000|2024-10-30 18:59:00|109523.1|109498.1|109521.9|109496.9|109523.4|109498.4|109520.7|109495.7|25
1730314750000|2024-10-30 18:59:10|109522.1|109497.1|109516.8|109491.8|109522.6|109497.6|109514.8|109489.8|43
1730314760000|2024-10-30 18:59:20|109516.7|109491.7|109516.7|109491.7|109519.2|109494.2|109512.9|109487.9|65
1730314770000|2024-10-30 18:59:30|109518.5|109493.5|109517.2|109492.2|109519.4|109494.4|109516.7|109491.7|46
1730314780000|2024-10-30 18:59:40|109518.2|109493.2|109523.9|109498.9|109525.3|109500.3|109516.5|109491.5|45
1730314790000|2024-10-30 18:59:50|109522.3|109497.3|109522.9|109497.9|109526.7|109501.7|109521.7|109496.7|45
1730314800000|2024-10-30 19:00:00|109524.2|109499.2|109540|109515|109541.7|109516.7|109520.8|109495.8|54
1730314810000|2024-10-30 19:00:10|109538.7|109513.7|109552.9|109502.9|109556.1|109518.4|109538.7|109498.2|42
1730314820000|2024-10-30 19:00:20|109553.9|109503.9|109554.1|109504.1|109554.6|109504.6|109551.4|109501.4|23
1730314830000|2024-10-30 19:00:30|109553.9|109503.9|109552|109502|109556|109520.3|109541.4|109498.7|41
1730314840000|2024-10-30 19:00:40|109551.6|109501.6|109550.5|109500.5|109551.6|109501.6|109548.3|109498.3|31
1730314850000|2024-10-30 19:00:50|109550.3|109500.3|109555.2|109505.2|109555.2|109505.2|109546.7|109496.7|31
1730314860000|2024-10-30 19:01:00|109558.4|109508.4|109562.3|109512.3|109569.8|109519.8|109557.9|109507.9|64
1730314870000|2024-10-30 19:01:10|109563.2|109513.2|109567.2|109517.2|109567.3|109517.3|109561.9|109511.9|55
1730314880000|2024-10-30 19:01:20|109555|109530|109568.6|109518.6|109571.6|109537.6|109554.2|109518.6|39
1730314890000|2024-10-30 19:01:30|109566.9|109516.9|109567.1|109517.1|109568.6|109518.6|109565.7|109515.7|32
1730314900000|2024-10-30 19:01:40|109567.2|109517.2|109566.3|109516.3|109567.2|109517.2|109564.1|109514.1|33
1730314910000|2024-10-30 19:01:50|109566.8|109516.8|109561.7|109536.7|109569.2|109536.7|109555.9|109516.4|42
1730314920000|2024-10-30 19:02:00|109562.1|109537.1|109564.9|109539.9|109565.8|109540.8|109561.1|109536.1|36
1730314930000|2024-10-30 19:02:10|109564.2|109539.2|109570.1|109545.1|109573.4|109548.4|109564.2|109539.2|38
1730314940000|2024-10-30 19:02:20|109570.4|109545.4|109567.3|109542.3|109570.7|109545.7|109566.9|109541.9|21
1730314950000|2024-10-30 19:02:30|109566.9|109541.9|109565.4|109540.4|109566.9|109541.9|109559.8|109534.8|13
1730314960000|2024-10-30 19:02:40|109564.5|109539.5|109576.2|109526.2|109576.2|109540.9|109557|109520.9|30
1730314970000|2024-10-30 19:02:50|109576.3|109526.3|109579.5|109529.5|109579.5|109529.5|109573.6|109523.6|26
1730314980000|2024-10-30 19:03:00|109580.5|109530.5|109585.4|109535.4|109585.4|109535.4|109579.7|109529.7|31
1730314990000|2024-10-30 19:03:10|109584.3|109534.3|109597.4|109547.4|109599.6|109549.6|109584.3|109534.3|55
1730315000000|2024-10-30 19:03:20|109597.7|109547.7|109598.1|109548.1|109598.5|109548.5|109595.7|109545.7|23
1730315010000|2024-10-30 19:03:30|109598.7|109548.7|109598|109548|109601.9|109551.9|109597.4|109547.4|22
1730315020000|2024-10-30 19:03:40|109599|109549|109600.6|109550.6|109602|109552|109598.7|109548.7|30
1730315030000|2024-10-30 19:03:50|109600.5|109550.5|109601.1|109551.1|109603.2|109553.2|109600|109550|29
1730315040000|2024-10-30 19:04:00|109601.8|109551.8|109601.8|109551.8|109602.9|109552.9|109600.1|109550.1|22
1730315050000|2024-10-30 19:04:10|109600.8|109550.8|109599.2|109549.2|109601.7|109551.7|109597.8|109547.8|27
1730315060000|2024-10-30 19:04:20|109598.3|109548.3|109599.2|109549.2|109599.7|109549.7|109598.3|109548.3|11
1730315070000|2024-10-30 19:04:30|109599|109549|109605.9|109555.9|109606.3|109556.3|109598|109548|29
1730315080000|2024-10-30 19:04:40|109604.4|109554.4|109601.1|109551.1|109605.7|109555.7|109599.6|109549.6|24
1730315090000|2024-10-30 19:04:50|109602.4|109552.4|109607.4|109557.4|109607.8|109557.8|109601.7|109551.7|12
1730315100000|2024-10-30 19:05:00|109607.7|109557.7|109609.4|109559.4|109611.1|109561.1|109606.9|109556.9|19
1730315110000|2024-10-30 19:05:10|109609.9|109559.9|109611.9|109561.9|109613|109563|109609.9|109559.9|18
1730315120000|2024-10-30 19:05:20|109612.3|109562.3|109618.6|109568.6|109618.6|109568.6|109612.2|109562.2|23
1730315130000|2024-10-30 19:05:30|109619.3|109569.3|109618.9|109568.9|109622.5|109572.5|109618.5|109568.5|29
1730315140000|2024-10-30 19:05:40|109618.7|109568.7|109623.1|109573.1|109623.1|109573.1|109618.7|109568.7|19
1730315150000|2024-10-30 19:05:50|109623.4|109573.4|109626.3|109576.3|109628.6|109578.6|109623.2|109573.2|44
1730315160000|2024-10-30 19:06:00|109627.3|109577.3|109627.1|109577.1|109628.1|109578.1|109623.8|109573.8|40
1730315170000|2024-10-30 19:06:10|109625.6|109575.6|109628.3|109578.3|109629.3|109579.3|109625.6|109575.6|47
1730315180000|2024-10-30 19:06:20|109629.4|109579.4|109628.5|109578.5|109632.8|109582.8|109626.9|109576.9|47
1730315190000|2024-10-30 19:06:30|109628.8|109578.8|109620.6|109570.6|109628.8|109578.8|109619.7|109569.7|35
1730315200000|2024-10-30 19:06:40|109621.7|109571.7|109617.9|109567.9|109621.7|109571.7|109617.5|109567.5|17
1730315210000|2024-10-30 19:06:50|109617.8|109567.8|109614.5|109564.5|109617.8|109567.8|109613.4|109563.4|19
1730315220000|2024-10-30 19:07:00|109614.6|109564.6|109615.6|109565.6|109615.6|109565.6|109614.2|109564.2|12
1730315230000|2024-10-30 19:07:10|109616.5|109566.5|109618.3|109568.3|109621|109571|109616.5|109566.5|24
1730315240000|2024-10-30 19:07:20|109618.5|109568.5|109616.3|109566.3|109619.2|109569.2|109615.7|109565.7|31
1730315250000|2024-10-30 19:07:30|109616.9|109566.9|109615.8|109565.8|109617.1|109567.1|109615.6|109565.6|22
1730315260000|2024-10-30 19:07:40|109616.4|109566.4|109614.1|109564.1|109616.8|109566.8|109613.9|109563.9|28
1730315270000|2024-10-30 19:07:50|109613.5|109563.5|109615.8|109565.8|109615.8|109565.8|109612.9|109562.9|22
1730315280000|2024-10-30 19:08:00|109614.9|109564.9|109618.8|109568.8|109622|109572|109614.3|109564.3|36
1730315290000|2024-10-30 19:08:10|109619.9|109569.9|109618.8|109568.8|109619.9|109569.9|109618.8|109568.8|8
1730315300000|2024-10-30 19:08:20|109619.2|109569.2|109621.2|109571.2|109623.6|109573.6|109619.2|109569.2|15
1730315310000|2024-10-30 19:08:30|109622.3|109572.3|109625.1|109575.1|109626.1|109576.1|109622.3|109572.3|20
1730315320000|2024-10-30 19:08:40|109624.8|109574.8|109624.8|109574.8|109624.9|109574.9|109622.1|109572.1|16
1730315330000|2024-10-30 19:08:50|109625.3|109575.3|109611.5|109561.5|109629|109579|109611|109561|39
1730315340000|2024-10-30 19:09:00|109610.3|109560.3|109606.5|109556.5|109613.8|109563.8|109605.6|109555.6|71
1730315350000|2024-10-30 19:09:10|109608|109558|109611.1|109561.1|109616.4|109566.4|109606.3|109556.3|57
1730315360000|2024-10-30 19:09:20|109617.6|109567.6|109623.5|109573.5|109623.5|109573.5|109610.4|109560.4|42
1730315370000|2024-10-30 19:09:30|109624.6|109574.6|109628.3|109578.3|109629.7|109579.7|109623.8|109573.8|49
1730315380000|2024-10-30 19:09:40|109625.5|109575.5|109621.9|109571.9|109625.6|109575.6|109613.8|109563.8|55
1730315390000|2024-10-30 19:09:50|109622.3|109572.3|109626.3|109576.3|109631.8|109581.8|109618.8|109568.8|61
1730315400000|2024-10-30 19:10:00|109625.1|109575.1|109627.7|109577.7|109630.2|109580.2|109623|109573|70
1730315410000|2024-10-30 19:10:10|109628.2|109578.2|109633.1|109583.1|109636.5|109586.5|109624.6|109574.6|61
1730315420000|2024-10-30 19:10:20|109632.7|109582.7|109631.9|109581.9|109636.5|109586.5|109628.4|109578.4|74
1730315430000|2024-10-30 19:10:30|109632.1|109582.1|109633.6|109583.6|109637.3|109587.3|109630|109580|55
1730315440000|2024-10-30 19:10:40|109634.6|109584.6|109634|109584|109637|109587|109628.9|109578.9|65
1730315450000|2024-10-30 19:10:50|109635.6|109585.6|109627.6|109577.6|109637.7|109587.7|109623.5|109573.5|72
1730315460000|2024-10-30 19:11:00|109627.8|109577.8|109636.7|109586.7|109638.5|109588.5|109622.1|109572.1|73
1730315470000|2024-10-30 19:11:10|109637.1|109587.1|109642.6|109592.6|109644.5|109594.5|109630.3|109580.3|77
1730315480000|2024-10-30 19:11:20|109639.9|109589.9|109646.4|109596.4|109647.4|109597.4|109639.3|109589.3|75
1730315490000|2024-10-30 19:11:30|109646.7|109596.7|109620.8|109570.8|109647.6|109597.6|109619.6|109569.6|75
1730315500000|2024-10-30 19:11:40|109618.9|109568.9|109615|109565|109622.7|109572.7|109612.8|109562.8|71
1730315510000|2024-10-30 19:11:50|109614.8|109564.8|109615.6|109565.6|109618.5|109568.5|109612.7|109562.7|60
1730315520000|2024-10-30 19:12:00|109614|109564|109609.1|109559.1|109615.1|109565.1|109606.3|109556.3|51
1730315530000|2024-10-30 19:12:10|109609.4|109559.4|109599.9|109549.9|109610.2|109560.2|109599.9|109549.9|54
1730315540000|2024-10-30 19:12:20|109600.3|109550.3|109592.5|109542.5|109601.1|109551.1|109591.6|109541.6|46
1730315550000|2024-10-30 19:12:30|109592.8|109542.8|109594.3|109544.3|109596.3|109546.3|109592|109542|39
1730315560000|2024-10-30 19:12:40|109594.9|109544.9|109592|109542|109594.9|109544.9|109592|109542|14
1730315570000|2024-10-30 19:12:50|109592.1|109542.1|109587.1|109537.1|109592.1|109542.1|109586|109536|44
1730315580000|2024-10-30 19:13:00|109587.3|109537.3|109582.8|109532.8|109589.1|109539.1|109582.8|109532.8|29
1730315590000|2024-10-30 19:13:10|109582.9|109532.9|109574.8|109524.8|109583.5|109533.5|109572.5|109522.5|55
1730315600000|2024-10-30 19:13:20|109576.7|109526.7|109589.8|109539.8|109590.1|109540.1|109576.7|109526.7|47
1730315610000|2024-10-30 19:13:30|109590.1|109540.1|109589.5|109539.5|109591|109541|109586.4|109536.4|27
1730315620000|2024-10-30 19:13:40|109587.5|109537.5|109593.3|109543.3|109593.9|109543.9|109586.4|109536.4|55
1730315630000|2024-10-30 19:13:50|109592.7|109542.7|109601.6|109551.6|109602.4|109552.4|109589.1|109539.1|40
1730315640000|2024-10-30 19:14:00|109601.2|109551.2|109602.3|109552.3|109602.9|109552.9|109597.4|109547.4|46
1730315650000|2024-10-30 19:14:10|109602.5|109552.5|109611|109561|109612.5|109562.5|109601.1|109551.1|56
1730315660000|2024-10-30 19:14:20|109611.1|109561.1|109615.5|109565.5|109616.8|109566.8|109609.7|109559.7|50
1730315670000|2024-10-30 19:14:30|109615.4|109565.4|109611.9|109561.9|109618.1|109568.1|109609.3|109559.3|60
1730315680000|2024-10-30 19:14:40|109611.5|109561.5|109614.6|109564.6|109615.9|109565.9|109608.8|109558.8|51
1730315690000|2024-10-30 19:14:50|109615|109565|109609.4|109559.4|109616.6|109566.6|109608.6|109558.6|27
1730315700000|2024-10-30 19:15:00|109609|109559|109611.8|109561.8|109611.8|109561.8|109604.4|109554.4|38
1730315710000|2024-10-30 19:15:10|109612.3|109562.3|109619.9|109569.9|109619.9|109569.9|109610.8|109560.8|26
1730315720000|2024-10-30 19:15:20|109619.7|109569.7|109623.5|109573.5|109626.2|109576.2|109619.7|109569.7|33
1730315730000|2024-10-30 19:15:30|109624|109574|109628.9|109578.9|109629.3|109579.3|109622.2|109572.2|54
1730315740000|2024-10-30 19:15:40|109628.4|109578.4|109646.4|109596.4|109646.4|109596.4|109626.4|109576.4|62
1730315750000|2024-10-30 19:15:50|109644.8|109594.8|109648.3|109598.3|109650.5|109600.5|109640.8|109590.8|75
1730315760000|2024-10-30 19:16:00|109649.6|109599.6|109661.9|109611.9|109664.8|109614.8|109647.8|109597.8|77
1730315770000|2024-10-30 19:16:10|109663.9|109613.9|109665.2|109615.2|109669.6|109619.6|109662.8|109612.8|76
1730315780000|2024-10-30 19:16:20|109662.4|109612.4|109667.6|109617.6|109671.1|109621.1|109662.4|109612.4|76
1730315790000|2024-10-30 19:16:30|109666.7|109616.7|109669.6|109619.6|109673.5|109623.5|109666.2|109616.2|77
1730315800000|2024-10-30 19:16:40|109669.4|109619.4|109667.6|109617.6|109672|109622|109662.8|109612.8|72
1730315810000|2024-10-30 19:16:50|109665|109615|109662.5|109612.5|109668.3|109618.3|109662.5|109612.5|53
1730315820000|2024-10-30 19:17:00|109664.3|109614.3|109649.5|109599.5|109667.9|109617.9|109645.1|109595.1|51
1730315830000|2024-10-30 19:17:10|109649.6|109599.6|109645.4|109595.4|109649.7|109599.7|109644|109594|57
1730315840000|2024-10-30 19:17:20|109644.2|109594.2|109654.1|109604.1|109656.3|109606.3|109644.2|109594.2|49
1730315850000|2024-10-30 19:17:30|109654|109604|109654.6|109604.6|109656.5|109606.5|109649.1|109599.1|38
1730315860000|2024-10-30 19:17:40|109656|109606|109658|109608|109659.4|109609.4|109652.4|109602.4|65
1730315870000|2024-10-30 19:17:50|109655.7|109605.7|109654.3|109604.3|109658.8|109608.8|109652.7|109602.7|77
1730315880000|2024-10-30 19:18:00|109654.2|109604.2|109674|109624|109674.7|109624.7|109653.3|109603.3|53
1730315890000|2024-10-30 19:18:10|109674.2|109624.2|109665.5|109615.5|109676|109626|109663.9|109613.9|47
1730315900000|2024-10-30 19:18:20|109665.2|109615.2|109663.4|109613.4|109665.8|109615.8|109659.1|109609.1|55
1730315910000|2024-10-30 19:18:30|109663.5|109613.5|109654.9|109604.9|109663.5|109613.5|109648.8|109598.8|50
1730315920000|2024-10-30 19:18:40|109655.3|109605.3|109658.5|109608.5|109661.1|109611.1|109653.7|109603.7|43
1730315930000|2024-10-30 19:18:50|109657.7|109607.7|109665|109615|109667.5|109617.5|109654.4|109604.4|50
1730315940000|2024-10-30 19:19:00|109664.5|109614.5|109653.3|109603.3|109666.5|109616.5|109652.3|109602.3|54
1730315950000|2024-10-30 19:19:10|109653.7|109603.7|109656.8|109606.8|109658.9|109608.9|109652.3|109602.3|43
1730315960000|2024-10-30 19:19:20|109656.9|109606.9|109657.9|109607.9|109659.5|109609.5|109653|109603|50
1730315970000|2024-10-30 19:19:30|109656.1|109606.1|109656|109606|109660.1|109610.1|109649.6|109599.6|71
1730315980000|2024-10-30 19:19:40|109654.9|109604.9|109655.2|109605.2|109657.1|109607.1|109646|109596|73
1730315990000|2024-10-30 19:19:50|109653.1|109603.1|109654.2|109604.2|109657.4|109607.4|109652.8|109602.8|61
1730316000000|2024-10-30 19:20:00|109655|109605|109631.2|109581.2|109655|109605|109631.2|109581.2|36
1730316010000|2024-10-30 19:20:10|109630.8|109580.8|109625.7|109575.7|109630.8|109580.8|109625.1|109575.1|63
1730316020000|2024-10-30 19:20:20|109625.4|109575.4|109624.6|109574.6|109627.1|109577.1|109622|109572|44
1730316030000|2024-10-30 19:20:30|109624.3|109574.3|109615.5|109565.5|109624.5|109574.5|109614.5|109564.5|52
1730316040000|2024-10-30 19:20:40|109614.9|109564.9|109607.3|109557.3|109615.7|109565.7|109605.5|109555.5|48
1730316050000|2024-10-30 19:20:50|109607.7|109557.7|109611|109561|109611.5|109561.5|109605|109555|41
1730316060000|2024-10-30 19:21:00|109610.2|109560.2|109608.7|109558.7|109612.5|109562.5|109606.8|109556.8|44
1730316070000|2024-10-30 19:21:10|109609.1|109559.1|109614.2|109564.2|109615.1|109565.1|109606.6|109556.6|42
1730316080000|2024-10-30 19:21:20|109613.1|109563.1|109613.3|109563.3|109615.8|109565.8|109611.3|109561.3|43
1730316090000|2024-10-30 19:21:30|109612.3|109562.3|109611.6|109561.6|109616.4|109566.4|109610.5|109560.5|44
1730316100000|2024-10-30 19:21:40|109611.7|109561.7|109616.6|109566.6|109623.3|109573.3|109611.7|109561.7|58
1730316110000|2024-10-30 19:21:50|109615.8|109565.8|109615.3|109565.3|109616.7|109566.7|109611.2|109561.2|63
1730316120000|2024-10-30 19:22:00|109614.9|109564.9|109619.6|109569.6|109620.9|109570.9|109612.5|109562.5|45
1730316130000|2024-10-30 19:22:10|109619.8|109569.8|109619.6|109569.6|109622.2|109572.2|109616.4|109566.4|57
1730316140000|2024-10-30 19:22:20|109619.4|109569.4|109624.6|109574.6|109624.6|109574.6|109618.2|109568.2|55
1730316150000|2024-10-30 19:22:30|109622.1|109572.1|109623.3|109573.3|109624.7|109574.7|109620.6|109570.6|55
1730316160000|2024-10-30 19:22:40|109624|109574|109626.4|109576.4|109626.4|109576.4|109622|109572|61
1730316170000|2024-10-30 19:22:50|109627.3|109577.3|109629.5|109579.5|109629.5|109579.5|109627|109577|50
1730316180000|2024-10-30 19:23:00|109628.7|109578.7|109638.2|109588.2|109643.5|109593.5|109628.7|109578.7|75
1730316190000|2024-10-30 19:23:10|109638.1|109588.1|109642.9|109592.9|109644.8|109594.8|109636.4|109586.4|75
1730316200000|2024-10-30 19:23:20|109643.6|109593.6|109645.7|109595.7|109646.9|109596.9|109640.4|109590.4|69
1730316210000|2024-10-30 19:23:30|109645.9|109595.9|109644.9|109594.9|109646.7|109596.7|109640.7|109590.7|62
1730316220000|2024-10-30 19:23:40|109645|109595|109629|109579|109646.3|109596.3|109628.5|109578.5|64
1730316230000|2024-10-30 19:23:50|109629.9|109579.9|109635.1|109585.1|109635.2|109585.2|109625.8|109575.8|58
1730316240000|2024-10-30 19:24:00|109636.1|109586.1|109633.2|109583.2|109637.5|109587.5|109632.6|109582.6|52
1730316250000|2024-10-30 19:24:10|109632.9|109582.9|109627.7|109577.7|109632.9|109582.9|109627.7|109577.7|34
1730316260000|2024-10-30 19:24:20|109628.3|109578.3|109617.1|109567.1|109628.3|109578.3|109617|109567|32
1730316270000|2024-10-30 19:24:30|109616.7|109566.7|109618.4|109568.4|109618.6|109568.6|109614.7|109564.7|28
1730316280000|2024-10-30 19:24:40|109617.9|109567.9|109613.9|109563.9|109618.5|109568.5|109612.3|109562.3|41
1730316290000|2024-10-30 19:24:50|109612.4|109562.4|109613.2|109563.2|109614|109564|109608.2|109558.2|38
1730316300000|2024-10-30 19:25:00|109613.5|109563.5|109607.1|109557.1|109617.3|109567.3|109606.3|109556.3|52
1730316310000|2024-10-30 19:25:10|109610|109560|109608|109558|109612.9|109562.9|109604.7|109554.7|47
1730316320000|2024-10-30 19:25:20|109607.2|109557.2|109608.5|109558.5|109612.7|109562.7|109606.6|109556.6|67
1730316330000|2024-10-30 19:25:30|109610.5|109560.5|109605.2|109555.2|109610.7|109560.7|109603.6|109553.6|58
1730316340000|2024-10-30 19:25:40|109604.9|109554.9|109606.6|109556.6|109610.2|109560.2|109603|109553|46
1730316350000|2024-10-30 19:25:50|109605.7|109555.7|109605.1|109555.1|109609.9|109559.9|109603.9|109553.9|47
1730316360000|2024-10-30 19:26:00|109605.6|109555.6|109601.7|109551.7|109608.4|109558.4|109599.1|109549.1|55
1730316370000|2024-10-30 19:26:10|109601.9|109551.9|109594.9|109544.9|109604.1|109554.1|109594.8|109544.8|48
1730316380000|2024-10-30 19:26:20|109595.3|109545.3|109588.7|109538.7|109595.5|109545.5|109588.3|109538.3|41
1730316390000|2024-10-30 19:26:30|109589.1|109539.1|109590.9|109540.9|109591|109541|109586.8|109536.8|34
1730316400000|2024-10-30 19:26:40|109591.8|109541.8|109589.3|109539.3|109591.9|109541.9|109586|109536|47
1730316410000|2024-10-30 19:26:50|109589.4|109539.4|109586.9|109536.9|109592.2|109542.2|109586.3|109536.3|22
1730316420000|2024-10-30 19:27:00|109586.8|109536.8|109583.8|109533.8|109590.5|109540.5|109583.8|109533.8|34
1730316430000|2024-10-30 19:27:10|109586|109536|109591.5|109541.5|109592.6|109542.6|109584.3|109534.3|48
1730316440000|2024-10-30 19:27:20|109591.1|109541.1|109587.7|109537.7|109591.1|109541.1|109582.6|109532.6|26
1730316450000|2024-10-30 19:27:30|109588|109538|109590.9|109540.9|109592.4|109542.4|109584.2|109534.2|38
1730316460000|2024-10-30 19:27:40|109589.5|109539.5|109592.9|109542.9|109593.1|109543.1|109586.6|109536.6|40
1730316470000|2024-10-30 19:27:50|109591.8|109541.8|109595|109545|109596.2|109546.2|109591.4|109541.4|34
1730316480000|2024-10-30 19:28:00|109595.5|109545.5|109597.7|109547.7|109599.4|109549.4|109595.5|109545.5|30
1730316490000|2024-10-30 19:28:10|109597|109547|109592.6|109542.6|109597|109547|109591.6|109541.6|41
1730316500000|2024-10-30 19:28:20|109592.8|109542.8|109588.9|109538.9|109593.2|109543.2|109586.5|109536.5|46
1730316510000|2024-10-30 19:28:30|109589.4|109539.4|109591.2|109541.2|109593.3|109543.3|109587.7|109537.7|47
1730316520000|2024-10-30 19:28:40|109590.6|109540.6|109594.5|109544.5|109595.4|109545.4|109589.8|109539.8|42
1730316530000|2024-10-30 19:28:50|109594.4|109544.4|109598.8|109548.8|109598.8|109548.8|109592.2|109542.2|31
1730316540000|2024-10-30 19:29:00|109599.4|109549.4|109600.4|109550.4|109602.1|109552.1|109597.8|109547.8|34
1730316550000|2024-10-30 19:29:10|109599.3|109549.3|109597.2|109547.2|109601.1|109551.1|109594.7|109544.7|34
1730316560000|2024-10-30 19:29:20|109596.8|109546.8|109596.3|109546.3|109599.5|109549.5|109593.7|109543.7|47
1730316570000|2024-10-30 19:29:30|109595.9|109545.9|109595.4|109545.4|109597.2|109547.2|109595.1|109545.1|43
1730316580000|2024-10-30 19:29:40|109594.9|109544.9|109590.6|109540.6|109598|109548|109589.6|109539.6|30
1730316590000|2024-10-30 19:29:50|109590.1|109540.1|109595|109545|109595|109545|109589.8|109539.8|39
1730316600000|2024-10-30 19:30:00|109594.1|109544.1|109583.4|109533.4|109597.2|109547.2|109580|109530|48
1730316610000|2024-10-30 19:30:10|109584.6|109534.6|109586.9|109536.9|109588|109538|109579.4|109529.4|40
1730316620000|2024-10-30 19:30:20|109587.2|109537.2|109588|109538|109590.5|109540.5|109581.5|109531.5|36
1730316630000|2024-10-30 19:30:30|109588.1|109538.1|109587.3|109537.3|109594.5|109544.5|109585.9|109535.9|36
1730316640000|2024-10-30 19:30:40|109587.7|109537.7|109592.9|109542.9|109597.7|109547.7|109584.3|109534.3|51
1730316650000|2024-10-30 19:30:50|109593|109543|109600.1|109550.1|109602.1|109552.1|109590.8|109540.8|49
1730316660000|2024-10-30 19:31:00|109602.9|109552.9|109604|109554|109604.8|109554.8|109600.5|109550.5|24
1730316670000|2024-10-30 19:31:10|109604.2|109554.2|109591.9|109541.9|109608.4|109558.4|109589.7|109539.7|44
1730316680000|2024-10-30 19:31:20|109591.7|109541.7|109583.9|109533.9|109591.8|109541.8|109582.5|109532.5|28
1730316690000|2024-10-30 19:31:30|109583.5|109533.5|109577|109527|109590.9|109540.9|109575.9|109525.9|38
1730316700000|2024-10-30 19:31:40|109582.9|109532.9|109583.2|109533.2|109583.5|109533.5|109575.1|109525.1|34
1730316710000|2024-10-30 19:31:50|109583.6|109533.6|109582.8|109532.8|109583.6|109533.6|109576.9|109526.9|12
1730316720000|2024-10-30 19:32:00|109583.8|109533.8|109589.1|109539.1|109590.5|109540.5|109574.8|109524.8|50
1730316730000|2024-10-30 19:32:10|109589.2|109539.2|109582.2|109532.2|109589.6|109539.6|109582.1|109532.1|31
1730316740000|2024-10-30 19:32:20|109579.2|109529.2|109577.4|109527.4|109581.2|109531.2|109571.1|109521.1|47
1730316750000|2024-10-30 19:32:30|109577.9|109527.9|109577.7|109527.7|109584.7|109534.7|109572.6|109522.6|50
1730316760000|2024-10-30 19:32:40|109579.3|109529.3|109579.6|109529.6|109584|109534|109569.4|109519.4|59
1730316770000|2024-10-30 19:32:50|109578.9|109528.9|109579|109529|109583.4|109533.4|109576.4|109526.4|38
1730316780000|2024-10-30 19:33:00|109579.8|109529.8|109583.2|109533.2|109588.5|109538.5|109579.8|109529.8|36
1730316790000|2024-10-30 19:33:10|109582.8|109532.8|109586.2|109536.2|109587.8|109537.8|109581.4|109531.4|29
1730316800000|2024-10-30 19:33:20|109585.9|109535.9|109584.4|109534.4|109590.6|109540.6|109583.4|109533.4|24
1730316810000|2024-10-30 19:33:30|109585.4|109535.4|109586.4|109536.4|109590.4|109540.4|109583.7|109533.7|41
1730316820000|2024-10-30 19:33:40|109587.7|109537.7|109589.2|109539.2|109593.2|109543.2|109587.3|109537.3|49
1730316830000|2024-10-30 19:33:50|109593.9|109543.9|109590.6|109540.6|109594.1|109544.1|109584.2|109534.2|41
1730316840000|2024-10-30 19:34:00|109591.6|109541.6|109589.7|109539.7|109595.5|109545.5|109582.6|109532.6|40
1730316850000|2024-10-30 19:34:10|109590|109540|109591.2|109541.2|109592|109542|109588|109538|27
1730316860000|2024-10-30 19:34:20|109591.4|109541.4|109593.2|109543.2|109599.2|109549.2|109590.7|109540.7|35
1730316870000|2024-10-30 19:34:30|109592.2|109542.2|109590.5|109540.5|109592.3|109542.3|109586.3|109536.3|46
1730316880000|2024-10-30 19:34:40|109589.9|109539.9|109587.9|109537.9|109594.6|109544.6|109583|109533|37
1730316890000|2024-10-30 19:34:50|109586.4|109536.4|109584.8|109534.8|109589.3|109539.3|109584.8|109534.8|16
1730316900000|2024-10-30 19:35:00|109585.4|109535.4|109579.7|109529.7|109588.4|109538.4|109573.7|109523.7|34
1730316910000|2024-10-30 19:35:10|109581.2|109531.2|109584.4|109534.4|109591.4|109541.4|109580.9|109530.9|42
1730316920000|2024-10-30 19:35:20|109584|109534|109583.5|109533.5|109585.3|109535.3|109582.4|109532.4|30
1730316930000|2024-10-30 19:35:30|109586.1|109536.1|109591.2|109541.2|109596.1|109546.1|109584.7|109534.7|49
1730316940000|2024-10-30 19:35:40|109585.7|109535.7|109583.6|109533.6|109586.9|109536.9|109579.5|109529.5|35
1730316950000|2024-10-30 19:35:50|109584|109534|109584|109534|109591.2|109541.2|109582.7|109532.7|28
1730316960000|2024-10-30 19:36:00|109584.7|109534.7|109583.1|109533.1|109586|109536|109582.3|109532.3|19
1730316970000|2024-10-30 19:36:10|109583.2|109533.2|109593.5|109543.5|109595.2|109545.2|109583.2|109533.2|41
1730316980000|2024-10-30 19:36:20|109592.8|109542.8|109607.6|109557.6|109608.5|109558.5|109587|109537|47
1730316990000|2024-10-30 19:36:30|109608.3|109558.3|109600.5|109550.5|109608.3|109558.3|109596|109546|53
1730317000000|2024-10-30 19:36:40|109599.1|109549.1|109614.3|109564.3|109614.8|109564.8|109599.1|109549.1|62
1730317010000|2024-10-30 19:36:50|109614.5|109564.5|109612.2|109562.2|109623.3|109573.3|109610.7|109560.7|58
1730317020000|2024-10-30 19:37:00|109613.1|109563.1|109626.3|109576.3|109628.9|109578.9|109613.1|109563.1|43
1730317030000|2024-10-30 19:37:10|109625.8|109575.8|109625.6|109575.6|109627.6|109577.6|109619.7|109569.7|31
1730317040000|2024-10-30 19:37:20|109626.6|109576.6|109626.7|109576.7|109635.1|109585.1|109625.3|109575.3|58
1730317050000|2024-10-30 19:37:30|109625.4|109575.4|109628.4|109578.4|109632.9|109582.9|109622.4|109572.4|44
1730317060000|2024-10-30 19:37:40|109627.4|109577.4|109621.9|109571.9|109631.6|109581.6|109618.3|109568.3|54
1730317070000|2024-10-30 19:37:50|109622|109572|109625.2|109575.2|109631.6|109581.6|109621.5|109571.5|32
1730317080000|2024-10-30 19:38:00|109627|109577|109613.2|109563.2|109628.1|109578.1|109611.5|109561.5|53
1730317090000|2024-10-30 19:38:10|109612.3|109562.3|109607.6|109557.6|109616.3|109566.3|109606.9|109556.9|54
1730317100000|2024-10-30 19:38:20|109609.3|109559.3|109591.8|109541.8|109616.7|109566.7|109588.9|109538.9|61
1730317110000|2024-10-30 19:38:30|109583.6|109533.6|109578.1|109528.1|109588.3|109538.3|109575.7|109525.7|48
1730317120000|2024-10-30 19:38:40|109578.5|109528.5|109579.2|109529.2|109579.9|109529.9|109572.7|109522.7|33
1730317130000|2024-10-30 19:38:50|109579.5|109529.5|109568|109518|109582.5|109532.5|109566.1|109516.1|39
1730317140000|2024-10-30 19:39:00|109567|109517|109568.2|109518.2|109571.5|109521.5|109566.3|109516.3|36
1730317150000|2024-10-30 19:39:10|109573|109523|109573.5|109523.5|109575.1|109525.1|109566.5|109516.5|38
1730317160000|2024-10-30 19:39:20|109573.1|109523.1|109573.8|109523.8|109581|109531|109568.3|109518.3|45
1730317170000|2024-10-30 19:39:30|109572|109522|109564.4|109514.4|109580.6|109530.6|109563.7|109513.7|47
1730317180000|2024-10-30 19:39:40|109564.3|109514.3|109564.3|109514.3|109564.3|109514.3|109563.3|109513.3|6
1730317190000|2024-10-30 19:39:50|109564.6|109514.6|109559.8|109509.8|109564.6|109514.6|109558.8|109508.8|46
1730317200000|2024-10-30 19:40:00|109559.7|109509.7|109560.5|109510.5|109563.8|109513.8|109557.4|109507.4|38
1730317210000|2024-10-30 19:40:10|109561.8|109511.8|109561.8|109511.8|109563.1|109513.1|109559.5|109509.5|37
1730317220000|2024-10-30 19:40:20|109562.1|109512.1|109562|109512|109563.2|109513.2|109559.8|109509.8|30
1730317230000|2024-10-30 19:40:30|109562.6|109512.6|109561.1|109511.1|109564.4|109514.4|109556.8|109506.8|29
1730317240000|2024-10-30 19:40:40|109560.9|109510.9|109567.5|109517.5|109570.8|109520.8|109560.1|109510.1|59
1730317250000|2024-10-30 19:40:50|109567.9|109517.9|109557.8|109507.8|109567.9|109517.9|109556|109506|24
1730317260000|2024-10-30 19:41:00|109555.2|109505.2|109556.5|109506.5|109558|109508|109552.8|109502.8|40
1730317270000|2024-10-30 19:41:10|109555.9|109505.9|109551|109501|109559.4|109509.4|109550.6|109500.6|48
1730317280000|2024-10-30 19:41:20|109551.4|109501.4|109548|109498|109554.4|109504.4|109547.7|109497.7|46
1730317290000|2024-10-30 19:41:30|109545.9|109495.9|109544.8|109494.8|109548.2|109498.2|109540.6|109490.6|53
1730317300000|2024-10-30 19:41:40|109548|109498|109546.6|109496.6|109551.5|109501.5|109543.4|109493.4|42
1730317310000|2024-10-30 19:41:50|109547.6|109497.6|109547.3|109497.3|109551.5|109501.5|109544.6|109494.6|45
1730317320000|2024-10-30 19:42:00|109543.9|109493.9|109546.7|109496.7|109548.5|109498.5|109538.4|109488.4|44
1730317330000|2024-10-30 19:42:10|109546.5|109496.5|109548.6|109498.6|109555.2|109505.2|109546.5|109496.5|45
1730317340000|2024-10-30 19:42:20|109549.1|109499.1|109565.7|109515.7|109570.2|109520.2|109545.8|109495.8|51
1730317350000|2024-10-30 19:42:30|109564.6|109514.6|109562.6|109512.6|109569.9|109519.9|109557.2|109507.2|29
1730317360000|2024-10-30 19:42:40|109563|109513|109551.9|109501.9|109563|109513|109544.7|109494.7|19
1730317370000|2024-10-30 19:42:50|109551.5|109501.5|109555.9|109505.9|109556|109506|109548.9|109498.9|28
1730317380000|2024-10-30 19:43:00|109555.8|109505.8|109557.6|109507.6|109560.5|109510.5|109553.9|109503.9|27
1730317390000|2024-10-30 19:43:10|109557.9|109507.9|109558.2|109508.2|109562.8|109512.8|109554.4|109504.4|36
1730317400000|2024-10-30 19:43:20|109554.8|109504.8|109558.8|109508.8|109562.6|109512.6|109550.6|109500.6|41
1730317410000|2024-10-30 19:43:30|109559.2|109509.2|109555.1|109505.1|109568.3|109518.3|109555.1|109505.1|46
1730317420000|2024-10-30 19:43:40|109556.8|109506.8|109558.4|109508.4|109562.6|109512.6|109556.7|109506.7|29
1730317430000|2024-10-30 19:43:50|109558|109508|109565.4|109515.4|109567.3|109517.3|109555|109505|51
1730317440000|2024-10-30 19:44:00|109567|109517|109561.1|109511.1|109570.5|109520.5|109558.9|109508.9|59
1730317450000|2024-10-30 19:44:10|109564.7|109514.7|109573|109523|109574.6|109524.6|109558.2|109508.2|67
1730317460000|2024-10-30 19:44:20|109572.4|109522.4|109566.7|109516.7|109574.3|109524.3|109564.3|109514.3|38
1730317470000|2024-10-30 19:44:30|109565.9|109515.9|109572.8|109522.8|109574.6|109524.6|109563.4|109513.4|36
1730317480000|2024-10-30 19:44:40|109572.3|109522.3|109569|109519|109572.7|109522.7|109568.9|109518.9|45
1730317490000|2024-10-30 19:44:50|109567.3|109517.3|109567.8|109517.8|109573|109523|109567.2|109517.2|50
1730317500000|2024-10-30 19:45:00|109569|109519|109562.5|109512.5|109573.1|109523.1|109561.7|109511.7|53
1730317510000|2024-10-30 19:45:10|109564|109514|109564.7|109514.7|109564.7|109514.7|109559|109509|46
1730317520000|2024-10-30 19:45:20|109564.2|109514.2|109568.4|109518.4|109568.5|109518.5|109564.2|109514.2|44
1730317530000|2024-10-30 19:45:30|109568.5|109518.5|109567.9|109517.9|109569.9|109519.9|109564.5|109514.5|33
1730317540000|2024-10-30 19:45:40|109565.5|109515.5|109564.7|109514.7|109567.5|109517.5|109562.3|109512.3|47
1730317550000|2024-10-30 19:45:50|109564|109514|109559|109509|109564|109514|109557.7|109507.7|40
1730317560000|2024-10-30 19:46:00|109559.5|109509.5|109559|109509|109560.9|109510.9|109557.3|109507.3|42
1730317570000|2024-10-30 19:46:10|109559.4|109509.4|109559.1|109509.1|109561|109511|109558.3|109508.3|48
1730317580000|2024-10-30 19:46:20|109559.5|109509.5|109558.5|109508.5|109559.7|109509.7|109557.5|109507.5|40
1730317590000|2024-10-30 19:46:30|109558.6|109508.6|109561.2|109511.2|109561.2|109511.2|109557.8|109507.8|31
1730317600000|2024-10-30 19:46:40|109560.6|109510.6|109561.3|109511.3|109561.7|109511.7|109560.6|109510.6|9
1730317610000|2024-10-30 19:46:50|109561.4|109511.4|109556.9|109506.9|109561.4|109511.4|109553.9|109503.9|34
1730317620000|2024-10-30 19:47:00|109556.8|109506.8|109572.3|109522.3|109572.3|109522.3|109555.9|109505.9|25
1730317630000|2024-10-30 19:47:10|109572.7|109522.7|109573.4|109523.4|109573.9|109523.9|109572|109522|12
1730317640000|2024-10-30 19:47:20|109573.7|109523.7|109576.9|109526.9|109576.9|109526.9|109572.6|109522.6|16
1730317650000|2024-10-30 19:47:30|109576.7|109526.7|109577.9|109527.9|109578.3|109528.3|109574.6|109524.6|12
1730317660000|2024-10-30 19:47:40|109577.5|109527.5|109580.3|109530.3|109580.3|109530.3|109577.5|109527.5|15
1730317670000|2024-10-30 19:47:50|109579.9|109529.9|109577.3|109527.3|109579.9|109529.9|109569.7|109519.7|18
1730317680000|2024-10-30 19:48:00|109577.2|109527.2|109578.4|109528.4|109578.4|109528.4|109577.2|109527.2|8
1730317690000|2024-10-30 19:48:10|109578.2|109528.2|109567.8|109517.8|109578.2|109528.2|109566|109516|12
1730317700000|2024-10-30 19:48:20|109569.1|109519.1|109560.2|109510.2|109569.1|109519.1|109558.5|109508.5|61
1730317710000|2024-10-30 19:48:30|109560.1|109510.1|109560.8|109510.8|109561.9|109511.9|109558|109508|34
1730317720000|2024-10-30 19:48:40|109559.9|109509.9|109557.6|109507.6|109560.2|109510.2|109556.9|109506.9|14
1730317730000|2024-10-30 19:48:50|109557.8|109507.8|109571.1|109521.1|109572.8|109522.8|109557.8|109507.8|25
1730317740000|2024-10-30 19:49:00|109571|109521|109569.3|109519.3|109571.5|109521.5|109568.2|109518.2|22
1730317750000|2024-10-30 19:49:10|109569.1|109519.1|109561.9|109511.9|109569.1|109519.1|109559.7|109509.7|46
1730317760000|2024-10-30 19:49:20|109561.8|109511.8|109562.5|109512.5|109562.6|109512.6|109555.6|109505.6|40
1730317770000|2024-10-30 19:49:30|109561.9|109511.9|109565.1|109515.1|109565.1|109515.1|109560|109510|37
1730317780000|2024-10-30 19:49:40|109564.6|109514.6|109569|109519|109569.1|109519.1|109563.5|109513.5|21
1730317790000|2024-10-30 19:49:50|109567.2|109517.2|109567.3|109517.3|109569.4|109519.4|109566.4|109516.4|20
1730317800000|2024-10-30 19:50:00|109567.9|109517.9|109562.8|109512.8|109569.6|109519.6|109559.7|109509.7|59
1730317810000|2024-10-30 19:50:10|109564.9|109514.9|109563.5|109513.5|109565.8|109515.8|109563|109513|36
1730317820000|2024-10-30 19:50:20|109564|109514|109560.4|109510.4|109564.2|109514.2|109556.6|109506.6|36
1730317830000|2024-10-30 19:50:30|109560.6|109510.6|109540.7|109490.7|109560.6|109510.6|109540.1|109490.1|43
1730317840000|2024-10-30 19:50:40|109543|109493|109553.6|109503.6|109556.2|109506.2|109540.1|109490.1|56
1730317850000|2024-10-30 19:50:50|109553.2|109503.2|109562.7|109512.7|109565.1|109515.1|109548.4|109498.4|54
1730317860000|2024-10-30 19:51:00|109562.3|109512.3|109548.1|109498.1|109568|109518|109545.2|109495.2|43
1730317870000|2024-10-30 19:51:10|109548.2|109498.2|109547.9|109497.9|109548.3|109498.3|109543.2|109493.2|23
1730317880000|2024-10-30 19:51:20|109548|109498|109547.9|109497.9|109548.3|109498.3|109546.8|109496.8|9
1730317890000|2024-10-30 19:51:30|109546.4|109496.4|109548.4|109498.4|109548.4|109498.4|109544|109494|26
1730317900000|2024-10-30 19:51:40|109548.3|109498.3|109551|109501|109551.9|109501.9|109546.2|109496.2|41
1730317910000|2024-10-30 19:51:50|109550.7|109500.7|109548.6|109498.6|109550.8|109500.8|109545.7|109495.7|31
1730317920000|2024-10-30 19:52:00|109549.2|109499.2|109543.8|109493.8|109549.2|109499.2|109541.8|109491.8|47
1730317930000|2024-10-30 19:52:10|109542.4|109492.4|109538.7|109488.7|109545.1|109495.1|109537.4|109487.4|52
1730317940000|2024-10-30 19:52:20|109538.4|109488.4|109548.1|109498.1|109548.1|109498.1|109538.4|109488.4|50
1730317950000|2024-10-30 19:52:30|109547.7|109497.7|109548.1|109498.1|109548.2|109498.2|109545.5|109495.5|41
1730317960000|2024-10-30 19:52:40|109547.7|109497.7|109550.9|109500.9|109550.9|109500.9|109547.3|109497.3|25
1730317970000|2024-10-30 19:52:50|109551.1|109501.1|109544.4|109494.4|109551.9|109501.9|109544.4|109494.4|11
1730317980000|2024-10-30 19:53:00|109551|109501|109548.9|109498.9|109551.9|109501.9|109545|109495|42
1730317990000|2024-10-30 19:53:10|109549|109499|109569.6|109519.6|109570.5|109520.5|109543.4|109493.4|42
1730318000000|2024-10-30 19:53:20|109570.2|109520.2|109575|109525|109575|109525|109552.5|109502.5|18
1730318010000|2024-10-30 19:53:30|109577|109527|109577.9|109527.9|109579.5|109529.5|109576.8|109526.8|17
1730318020000|2024-10-30 19:53:40|109577.4|109527.4|109580.3|109530.3|109580.5|109530.5|109577.4|109527.4|17
1730318030000|2024-10-30 19:53:50|109579.1|109529.1|109581.7|109531.7|109582.3|109532.3|109579.1|109529.1|12
1730318040000|2024-10-30 19:54:00|109582.2|109532.2|109582.9|109532.9|109582.9|109532.9|109581.3|109531.3|12
1730318050000|2024-10-30 19:54:10|109578.7|109528.7|109583.2|109533.2|109587.3|109537.3|109576.4|109526.4|36
1730318060000|2024-10-30 19:54:20|109582.5|109532.5|109581.1|109531.1|109586.8|109536.8|109574.6|109524.6|45
1730318070000|2024-10-30 19:54:30|109578.6|109528.6|109588.9|109538.9|109591.7|109541.7|109578.4|109528.4|42
1730318080000|2024-10-30 19:54:40|109590|109540|109594.8|109544.8|109600.4|109550.4|109590|109540|38
1730318090000|2024-10-30 19:54:50|109594.9|109544.9|109595.3|109545.3|109596.2|109546.2|109594.9|109544.9|15
1730318100000|2024-10-30 19:55:00|109595.4|109545.4|109618.5|109568.5|109619.7|109569.7|109595.4|109545.4|32
1730318110000|2024-10-30 19:55:10|109617.6|109567.6|109616|109566|109625.1|109575.1|109613.5|109563.5|42
1730318120000|2024-10-30 19:55:20|109616.6|109566.6|109626.6|109576.6|109626.6|109576.6|109616.6|109566.6|37
1730318130000|2024-10-30 19:55:30|109626.7|109576.7|109632.3|109582.3|109633.5|109583.5|109622|109572|67
1730318140000|2024-10-30 19:55:40|109630.5|109580.5|109634.3|109584.3|109637.7|109587.7|109627|109577|70
1730318150000|2024-10-30 19:55:50|109635.5|109585.5|109628.9|109578.9|109635.8|109585.8|109625.9|109575.9|64
1730318160000|2024-10-30 19:56:00|109630.1|109580.1|109629.3|109579.3|109635|109585|109624.6|109574.6|74
1730318170000|2024-10-30 19:56:10|109630.4|109580.4|109632.7|109582.7|109634.3|109584.3|109621.3|109571.3|75
1730318180000|2024-10-30 19:56:20|109631.2|109581.2|109629.9|109579.9|109631.6|109581.6|109622.7|109572.7|75
1730318190000|2024-10-30 19:56:30|109630.5|109580.5|109630.7|109580.7|109638.1|109588.1|109625.9|109575.9|66
1730318200000|2024-10-30 19:56:40|109631.8|109581.8|109634.8|109584.8|109638.3|109588.3|109627.6|109577.6|71
1730318210000|2024-10-30 19:56:50|109633.3|109583.3|109635.2|109585.2|109642.3|109592.3|109631.3|109581.3|68
1730318220000|2024-10-30 19:57:00|109636.9|109586.9|109638.9|109588.9|109643.6|109593.6|109633.2|109583.2|70
1730318230000|2024-10-30 19:57:10|109639.2|109589.2|109641.5|109591.5|109649.8|109599.8|109634.8|109584.8|69
1730318240000|2024-10-30 19:57:20|109642.6|109592.6|109648.6|109598.6|109651|109601|109639.6|109589.6|74
1730318250000|2024-10-30 19:57:30|109648.8|109598.8|109651.4|109601.4|109652.3|109602.3|109638.1|109588.1|76
1730318260000|2024-10-30 19:57:40|109650.9|109600.9|109656.2|109606.2|109656.3|109606.3|109649.3|109599.3|49
1730318270000|2024-10-30 19:57:50|109655.7|109605.7|109656.8|109606.8|109657.9|109607.9|109648.8|109598.8|69
1730318280000|2024-10-30 19:58:00|109653|109603|109651.4|109601.4|109655.8|109605.8|109647.8|109597.8|25
1730318290000|2024-10-30 19:58:10|109652.8|109602.8|109653.3|109603.3|109653.3|109603.3|109652.2|109602.2|13
1730318300000|2024-10-30 19:58:20|109654.4|109604.4|109640.8|109590.8|109654.4|109604.4|109636|109586|67
1730318310000|2024-10-30 19:58:30|109648.8|109598.8|109653.9|109603.9|109656|109606|109641|109591|69
1730318320000|2024-10-30 19:58:40|109646|109596|109667.8|109617.8|109669.1|109619.1|109642|109592|59
1730318330000|2024-10-30 19:58:50|109668.4|109618.4|109663.1|109613.1|109670.8|109620.8|109655.7|109605.7|55
1730318340000|2024-10-30 19:59:00|109661.1|109611.1|109662.4|109612.4|109669|109619|109652.1|109602.1|54
1730318350000|2024-10-30 19:59:10|109662.7|109612.7|109667.7|109617.7|109667.7|109617.7|109648.6|109598.6|40
1730318360000|2024-10-30 19:59:20|109668|109618|109647.2|109597.2|109668.8|109618.8|109644.6|109594.6|41
1730318370000|2024-10-30 19:59:30|109647.3|109597.3|109660|109610|109661.2|109611.2|109644.5|109594.5|46
1730318380000|2024-10-30 19:59:40|109651.5|109601.5|109655.3|109605.3|109662.2|109612.2|109647.8|109597.8|40
1730318390000|2024-10-30 19:59:50|109655.9|109605.9|109656.6|109606.6|109658|109608|109635.9|109585.9|41
1730318400000|2024-10-30 20:00:00|109657|109607|109637.2|109587.2|109657|109607|109622.4|109572.4|49
1730318410000|2024-10-30 20:00:10|109636.9|109586.9|109636|109586|109642.6|109592.6|109631.6|109581.6|35
1730318420000|2024-10-30 20:00:20|109636.4|109586.4|109653.7|109603.7|109653.7|109603.7|109631.8|109581.8|29
1730318430000|2024-10-30 20:00:30|109655.6|109605.6|109664.3|109614.3|109665|109615|109644.7|109594.7|33
1730318440000|2024-10-30 20:00:40|109664.4|109614.4|109668.9|109618.9|109671.9|109621.9|109662|109612|41
1730318450000|2024-10-30 20:00:50|109669.2|109619.2|109674.3|109624.3|109674.7|109624.7|109665.9|109615.9|33
1730318460000|2024-10-30 20:01:00|109674.6|109624.6|109672.9|109622.9|109676.3|109626.3|109659.4|109609.4|29
1730318470000|2024-10-30 20:01:10|109673.2|109623.2|109672.1|109622.1|109673.2|109623.2|109660.4|109610.4|21
1730318480000|2024-10-30 20:01:20|109672|109622|109664.4|109614.4|109672.1|109636.2|109653.1|109605.7|55
1730318490000|2024-10-30 20:01:30|109656.8|109606.8|109661.7|109611.7|109663.6|109613.6|109653.8|109603.8|64
1730318500000|2024-10-30 20:01:40|109655.4|109605.4|109662.8|109612.8|109663.8|109613.8|109652.9|109602.9|53
1730318510000|2024-10-30 20:01:50|109663.8|109613.8|109664.1|109614.1|109665|109615|109650.7|109600.7|60
1730318520000|2024-10-30 20:02:00|109665.5|109615.5|109655.1|109605.1|109667|109617|109654.5|109604.5|56
1730318530000|2024-10-30 20:02:10|109660.3|109610.3|109668.9|109618.9|109669.2|109619.2|109654.5|109604.5|73
1730318540000|2024-10-30 20:02:20|109672.9|109622.9|109670.2|109620.2|109674|109624|109660.7|109610.7|50
1730318550000|2024-10-30 20:02:30|109669|109619|109668.8|109618.8|109672.6|109622.6|109660.7|109610.7|39
1730318560000|2024-10-30 20:02:40|109669.3|109619.3|109668|109618|109676.3|109626.3|109660.6|109610.6|40
1730318570000|2024-10-30 20:02:50|109668.4|109618.4|109670.2|109620.2|109670.7|109620.7|109658.4|109608.4|24
1730318580000|2024-10-30 20:03:00|109670.6|109620.6|109649.3|109599.3|109670.6|109620.6|109649.3|109599.3|57
1730318590000|2024-10-30 20:03:10|109649.4|109599.4|109641|109591|109651.4|109601.4|109640.3|109590.3|49
1730318600000|2024-10-30 20:03:20|109639.1|109589.1|109632.7|109582.7|109639.6|109589.6|109631|109581|40
1730318610000|2024-10-30 20:03:30|109633.5|109583.5|109631.3|109581.3|109633.9|109583.9|109630.9|109580.9|30
1730318620000|2024-10-30 20:03:40|109631.4|109581.4|109631.4|109581.4|109635.2|109585.2|109629.5|109579.5|43
1730318630000|2024-10-30 20:03:50|109630.3|109580.3|109637.7|109587.7|109645.6|109595.6|109627.1|109577.1|50
1730318640000|2024-10-30 20:04:00|109640.6|109590.6|109640.4|109590.4|109644.8|109594.8|109638.3|109588.3|61
1730318650000|2024-10-30 20:04:10|109640.3|109590.3|109636.1|109586.1|109642.5|109592.5|109635.2|109585.2|30
1730318660000|2024-10-30 20:04:20|109636.3|109586.3|109644.4|109594.4|109645|109595|109636.3|109586.3|51
1730318670000|2024-10-30 20:04:30|109645|109595|109646.9|109596.9|109648.6|109598.6|109643.1|109593.1|63
1730318680000|2024-10-30 20:04:40|109645.9|109595.9|109647|109597|109648.9|109598.9|109644.5|109594.5|25
1730318690000|2024-10-30 20:04:50|109647.3|109597.3|109650|109600|109650.8|109600.8|109646.9|109596.9|19
1730318700000|2024-10-30 20:05:00|109649|109599|109651.8|109601.8|109653.9|109603.9|109647.8|109597.8|34
1730318710000|2024-10-30 20:05:10|109652.2|109602.2|109652.2|109602.2|109653.6|109603.6|109650.3|109600.3|37
1730318720000|2024-10-30 20:05:20|109653.1|109603.1|109652.6|109602.6|109653.1|109603.1|109650.6|109600.6|18
1730318730000|2024-10-30 20:05:30|109652.8|109602.8|109655.8|109605.8|109656.7|109606.7|109652.2|109602.2|34
1730318740000|2024-10-30 20:05:40|109656|109606|109653.9|109603.9|109659.3|109609.3|109653|109603|45
1730318750000|2024-10-30 20:05:50|109655.1|109605.1|109656.3|109606.3|109658.4|109608.4|109652.3|109602.3|54
1730318760000|2024-10-30 20:06:00|109656.6|109606.6|109645.7|109595.7|109656.9|109606.9|109643.7|109593.7|27
1730318770000|2024-10-30 20:06:10|109645|109595|109644.4|109594.4|109647.9|109597.9|109644.1|109594.1|38
1730318780000|2024-10-30 20:06:20|109645.3|109595.3|109643.8|109593.8|109647.6|109597.6|109642.9|109592.9|45
1730318790000|2024-10-30 20:06:30|109644.3|109594.3|109641.4|109591.4|109645.5|109595.5|109640.5|109590.5|26
1730318800000|2024-10-30 20:06:40|109641.8|109591.8|109640.2|109590.2|109642.9|109592.9|109640.2|109590.2|29
1730318810000|2024-10-30 20:06:50|109641.4|109591.4|109641.7|109591.7|109643.4|109593.4|109641.3|109591.3|14
1730318820000|2024-10-30 20:07:00|109642.7|109592.7|109642.3|109592.3|109643.9|109593.9|109639.8|109589.8|33
1730318830000|2024-10-30 20:07:10|109642.7|109592.7|109639.5|109589.5|109644.4|109594.4|109639.5|109589.5|26
1730318840000|2024-10-30 20:07:20|109639.7|109589.7|109626.4|109576.4|109644.6|109594.6|109617.6|109567.6|64
1730318850000|2024-10-30 20:07:30|109626.1|109576.1|109627.6|109577.6|109630.4|109580.4|109624.8|109574.8|72
1730318860000|2024-10-30 20:07:40|109629.7|109579.7|109630.6|109580.6|109632.4|109582.4|109627.2|109577.2|69
1730318870000|2024-10-30 20:07:50|109629.8|109579.8|109624.5|109574.5|109630|109580|109621.1|109571.1|58
1730318880000|2024-10-30 20:08:00|109622.3|109572.3|109627.5|109577.5|109628.3|109578.3|109621.9|109571.9|40
1730318890000|2024-10-30 20:08:10|109628.1|109578.1|109632.2|109582.2|109632.9|109582.9|109626.3|109576.3|22
1730318900000|2024-10-30 20:08:20|109632.7|109582.7|109635.1|109585.1|109636.7|109586.7|109632.7|109582.7|21
1730318910000|2024-10-30 20:08:30|109635|109585|109637.4|109587.4|109638.6|109588.6|109635|109585|21
1730318920000|2024-10-30 20:08:40|109637.5|109587.5|109634.5|109584.5|109639.3|109589.3|109633.6|109583.6|31
1730318930000|2024-10-30 20:08:50|109634.4|109584.4|109635.6|109585.6|109637.8|109587.8|109633.8|109583.8|24
1730318940000|2024-10-30 20:09:00|109635|109585|109632.5|109582.5|109635|109585|109630.2|109580.2|21
1730318950000|2024-10-30 20:09:10|109632.4|109582.4|109632.2|109582.2|109633.5|109583.5|109629.7|109579.7|28
1730318960000|2024-10-30 20:09:20|109632.3|109582.3|109631.2|109581.2|109632.3|109582.3|109627.3|109577.3|13
1730318970000|2024-10-30 20:09:30|109631|109581|109631.3|109581.3|109631.9|109581.9|109631|109581|7
1730318980000|2024-10-30 20:09:40|109631.4|109581.4|109631.5|109581.5|109632.2|109582.2|109628.9|109578.9|14
1730318990000|2024-10-30 20:09:50|109631.6|109581.6|109632.7|109582.7|109634.8|109584.8|109631.6|109581.6|17
1730319000000|2024-10-30 20:10:00|109632.8|109582.8|109632.7|109582.7|109635.1|109585.1|109630.5|109580.5|21
1730319010000|2024-10-30 20:10:10|109632.8|109582.8|109633|109583|109633|109583|109629.8|109579.8|19
1730319020000|2024-10-30 20:10:20|109635|109585|109634.5|109584.5|109635.5|109585.5|109633.7|109583.7|7
1730319030000|2024-10-30 20:10:30|109634.3|109584.3|109632.1|109582.1|109634.3|109584.3|109629.8|109579.8|29
1730319040000|2024-10-30 20:10:40|109631.9|109581.9|109642.6|109592.6|109643.9|109593.9|109631.9|109581.9|17
1730319050000|2024-10-30 20:10:50|109642.2|109592.2|109637.6|109587.6|109644.4|109594.4|109632.5|109582.5|54
1730319060000|2024-10-30 20:11:00|109636.7|109586.7|109639|109589|109640.3|109590.3|109635.3|109585.3|65
1730319070000|2024-10-30 20:11:10|109638.6|109588.6|109641.7|109591.7|109642|109592|109638.5|109588.5|29
1730319080000|2024-10-30 20:11:20|109641.9|109591.9|109643|109593|109644|109594|109639.5|109589.5|20
1730319090000|2024-10-30 20:11:30|109643.2|109593.2|109641.5|109591.5|109643.3|109593.3|109641.5|109591.5|5
1730319100000|2024-10-30 20:11:40|109643|109593|109650.3|109600.3|109650.6|109600.6|109643|109593|19
1730319110000|2024-10-30 20:11:50|109650.7|109600.7|109646.7|109596.7|109651.1|109601.1|109641.6|109591.6|39
1730319120000|2024-10-30 20:12:00|109647|109597|109650.7|109600.7|109651.3|109601.3|109645.8|109595.8|34
1730319130000|2024-10-30 20:12:10|109651.1|109601.1|109646.7|109596.7|109651.3|109601.3|109645.7|109595.7|23
1730319140000|2024-10-30 20:12:20|109646.9|109596.9|109647.5|109597.5|109648.4|109598.4|109644.7|109594.7|25
1730319150000|2024-10-30 20:12:30|109647.7|109597.7|109649|109599|109649|109599|109647.4|109597.4|6
1730319160000|2024-10-30 20:12:40|109648.7|109598.7|109647.1|109597.1|109649.1|109599.1|109642.3|109592.3|16
1730319170000|2024-10-30 20:12:50|109646.7|109596.7|109649.8|109599.8|109650.2|109600.2|109646.6|109596.6|15
1730319180000|2024-10-30 20:13:00|109649.2|109599.2|109650|109600|109654.3|109604.3|109645.7|109595.7|29
1730319190000|2024-10-30 20:13:10|109650.1|109600.1|109650.2|109600.2|109651.8|109601.8|109648.5|109598.5|22
1730319200000|2024-10-30 20:13:20|109650.9|109600.9|109655|109605|109655.9|109605.9|109650.1|109600.1|41
1730319210000|2024-10-30 20:13:30|109655.1|109605.1|109659.8|109609.8|109659.8|109609.8|109655.1|109605.1|34
1730319220000|2024-10-30 20:13:40|109659.7|109609.7|109660.1|109610.1|109660.4|109610.4|109658.9|109608.9|25
1730319230000|2024-10-30 20:13:50|109660.3|109610.3|109660.5|109610.5|109660.5|109610.5|109660.1|109610.1|4
1730319240000|2024-10-30 20:14:00|109660.4|109610.4|109661.4|109611.4|109661.5|109611.5|109660|109610|5
1730319250000|2024-10-30 20:14:10|109661.6|109611.6|109661.8|109611.8|109661.8|109611.8|109659.4|109609.4|10
1730319260000|2024-10-30 20:14:20|109661.5|109611.5|109661.3|109611.3|109661.5|109611.5|109660.3|109610.3|7
1730319270000|2024-10-30 20:14:30|109660.8|109610.8|109661.3|109611.3|109662.7|109612.7|109660|109610|24
1730319280000|2024-10-30 20:14:40|109661.8|109611.8|109661.2|109611.2|109662|109612|109659.9|109609.9|20
1730319290000|2024-10-30 20:14:50|109662.2|109612.2|109665.4|109615.4|109665.4|109615.4|109661.7|109611.7|23
1730319300000|2024-10-30 20:15:00|109665.6|109615.6|109664|109614|109665.6|109615.6|109661.5|109611.5|21
1730319310000|2024-10-30 20:15:10|109662.9|109612.9|109664.3|109614.3|109664.8|109614.8|109662|109612|26
1730319320000|2024-10-30 20:15:20|109663.8|109613.8|109665.8|109615.8|109666.5|109616.5|109663.8|109613.8|16
1730319330000|2024-10-30 20:15:30|109665.9|109615.9|109666.5|109616.5|109666.5|109616.5|109665.5|109615.5|5
1730319340000|2024-10-30 20:15:40|109666.6|109616.6|109665.5|109615.5|109666.6|109616.6|109665.3|109615.3|6
1730319350000|2024-10-30 20:15:50|109666.3|109616.3|109667.2|109617.2|109667.2|109617.2|109660.6|109610.6|25
1730319360000|2024-10-30 20:16:00|109668.9|109618.9|109669.8|109619.8|109670.9|109620.9|109668.5|109618.5|25
1730319370000|2024-10-30 20:16:10|109670.2|109620.2|109670.7|109620.7|109673.4|109623.4|109669|109619|17
1730319380000|2024-10-30 20:16:20|109670.2|109620.2|109677.7|109627.7|109677.7|109627.7|109670.2|109620.2|23
1730319390000|2024-10-30 20:16:30|109678.6|109628.6|109677.8|109627.8|109678.6|109628.6|109677.7|109627.7|11
1730319400000|2024-10-30 20:16:40|109677.7|109627.7|109676.1|109626.1|109677.7|109627.7|109675.2|109625.2|28
1730319410000|2024-10-30 20:16:50|109675.8|109625.8|109676|109626|109676.3|109626.3|109671.3|109621.3|30
1730319420000|2024-10-30 20:17:00|109676.4|109626.4|109675|109625|109676.8|109626.8|109672.8|109622.8|29
1730319430000|2024-10-30 20:17:10|109675.1|109625.1|109673.2|109623.2|109676.4|109626.4|109670.5|109620.5|21
1730319440000|2024-10-30 20:17:20|109671.9|109621.9|109677.2|109627.2|109677.2|109627.2|109671.9|109621.9|24
1730319450000|2024-10-30 20:17:30|109676.7|109626.7|109677.1|109627.1|109677.2|109627.2|109675.8|109625.8|29
1730319460000|2024-10-30 20:17:40|109677|109627|109675.7|109625.7|109677.1|109627.1|109675.7|109625.7|19
1730319470000|2024-10-30 20:17:50|109677|109627|109674.8|109624.8|109677.3|109627.3|109670.6|109620.6|31
1730319480000|2024-10-30 20:18:00|109675|109625|109675.1|109625.1|109677.4|109627.4|109670.9|109620.9|39
1730319490000|2024-10-30 20:18:10|109672.4|109622.4|109675.8|109625.8|109676.1|109626.1|109671.4|109621.4|48
1730319500000|2024-10-30 20:18:20|109673.5|109623.5|109669.8|109619.8|109676.9|109626.9|109669.4|109619.4|47
1730319510000|2024-10-30 20:18:30|109669.3|109619.3|109671.5|109621.5|109671.7|109621.7|109667.5|109617.5|27
1730319520000|2024-10-30 20:18:40|109671.1|109621.1|109671.4|109621.4|109671.8|109621.8|109669.5|109619.5|18
1730319530000|2024-10-30 20:18:50|109670.9|109620.9|109671.1|109621.1|109671.7|109621.7|109670.8|109620.8|8
1730319540000|2024-10-30 20:19:00|109671.6|109621.6|109669.6|109619.6|109672.9|109622.9|109669.6|109619.6|17
1730319550000|2024-10-30 20:19:10|109670.7|109620.7|109671.7|109621.7|109673.1|109623.1|109669.3|109619.3|19
1730319560000|2024-10-30 20:19:20|109673.4|109623.4|109673.4|109623.4|109676.2|109626.2|109672.1|109622.1|9
1730319570000|2024-10-30 20:19:30|109673.6|109623.6|109679.4|109629.4|109679.8|109629.8|109673.6|109623.6|17
1730319580000|2024-10-30 20:19:40|109677|109627|109679.1|109629.1|109680|109630|109677|109627|13
1730319590000|2024-10-30 20:19:50|109679|109629|109673|109623|109681|109631|109673|109623|15
1730319600000|2024-10-30 20:20:00|109672.7|109622.7|109671.7|109621.7|109672.8|109622.8|109667.8|109617.8|29
1730319610000|2024-10-30 20:20:10|109671.2|109621.2|109670.9|109620.9|109671.2|109621.2|109670.9|109620.9|3
1730319620000|2024-10-30 20:20:20|109670.7|109620.7|109669.5|109619.5|109670.7|109620.7|109667.9|109617.9|22
1730319630000|2024-10-30 20:20:30|109668.2|109618.2|109664.6|109614.6|109669.7|109619.7|109664.6|109614.6|16
1730319640000|2024-10-30 20:20:40|109664.1|109614.1|109667.6|109617.6|109668.1|109618.1|109664|109614|17
1730319650000|2024-10-30 20:20:50|109668.1|109618.1|109669.1|109619.1|109669.1|109619.1|109668.1|109618.1|5
1730319660000|2024-10-30 20:21:00|109669.2|109619.2|109669.7|109619.7|109670.9|109620.9|109668.9|109618.9|19
1730319670000|2024-10-30 20:21:10|109670|109620|109671|109621|109671.1|109621.1|109668.7|109618.7|20
1730319680000|2024-10-30 20:21:20|109670.6|109620.6|109671.7|109621.7|109671.7|109621.7|109668.8|109618.8|25
1730319690000|2024-10-30 20:21:30|109671.2|109621.2|109671.4|109621.4|109671.8|109621.8|109669.1|109619.1|11
1730319700000|2024-10-30 20:21:40|109671.5|109621.5|109671.4|109621.4|109671.5|109621.5|109671.4|109621.4|4
1730319710000|2024-10-30 20:21:50|109671.5|109621.5|109669.2|109619.2|109671.5|109621.5|109667.5|109617.5|22
1730319720000|2024-10-30 20:22:00|109668.9|109618.9|109668.9|109618.9|109669.9|109619.9|109667.5|109617.5|19
1730319730000|2024-10-30 20:22:10|109667.6|109617.6|109670.2|109620.2|109670.6|109620.6|109667.6|109617.6|16
1730319740000|2024-10-30 20:22:20|109670.1|109620.1|109670.1|109620.1|109670.1|109620.1|109670.1|109620.1|1
1730319750000|2024-10-30 20:22:30|109670.2|109620.2|109670.3|109620.3|109670.3|109620.3|109669.5|109619.5|5
1730319760000|2024-10-30 20:22:40|109670|109620|109670.7|109620.7|109670.7|109620.7|109670|109620|4
1730319770000|2024-10-30 20:22:50|109670.6|109620.6|109672.3|109622.3|109672.9|109622.9|109668.3|109618.3|26
1730319780000|2024-10-30 20:23:00|109673.3|109623.3|109673|109623|109674.9|109624.9|109671|109621|34
1730319790000|2024-10-30 20:23:10|109673.5|109623.5|109671.1|109621.1|109673.5|109623.5|109670.1|109620.1|24
1730319800000|2024-10-30 20:23:20|109671.3|109621.3|109670.7|109620.7|109671.3|109621.3|109669.4|109619.4|20
1730319810000|2024-10-30 20:23:30|109670.8|109620.8|109676.9|109626.9|109677.3|109627.3|109670.8|109620.8|12
1730319820000|2024-10-30 20:23:40|109677|109627|109677.1|109627.1|109677.7|109627.7|109676.1|109626.1|7
1730319830000|2024-10-30 20:23:50|109678.3|109628.3|109678.3|109628.3|109678.4|109628.4|109675.2|109625.2|9
1730319840000|2024-10-30 20:24:00|109678.4|109628.4|109678.7|109628.7|109682.2|109632.2|109672.8|109622.8|16
1730319850000|2024-10-30 20:24:10|109678.8|109628.8|109676.6|109626.6|109679.1|109629.1|109675.3|109625.3|14
1730319860000|2024-10-30 20:24:20|109677|109627|109677.7|109627.7|109678.1|109628.1|109676.9|109626.9|5
1730319870000|2024-10-30 20:24:30|109678.1|109628.1|109682.4|109632.4|109682.4|109632.4|109678.1|109628.1|11
1730319880000|2024-10-30 20:24:40|109682.7|109632.7|109684.9|109634.9|109684.9|109634.9|109682.2|109632.2|16
1730319890000|2024-10-30 20:24:50|109685.1|109635.1|109687.1|109637.1|109687.1|109637.1|109683.4|109633.4|15
1730319900000|2024-10-30 20:25:00|109686.8|109636.8|109684.2|109634.2|109687.8|109637.8|109681.3|109631.3|15
1730319910000|2024-10-30 20:25:10|109683.7|109633.7|109683|109633|109683.7|109633.7|109681.4|109631.4|12
1730319920000|2024-10-30 20:25:20|109683.3|109633.3|109680.7|109630.7|109684.4|109634.4|109674.1|109624.1|21
1730319930000|2024-10-30 20:25:30|109679.8|109629.8|109679.5|109629.5|109680.2|109630.2|109677.3|109627.3|14
1730319940000|2024-10-30 20:25:40|109680.5|109630.5|109679.8|109629.8|109680.5|109630.5|109677.6|109627.6|8
1730319950000|2024-10-30 20:25:50|109679|109629|109680.5|109630.5|109680.5|109630.5|109678.6|109628.6|14
1730319960000|2024-10-30 20:26:00|109680.9|109630.9|109684.5|109634.5|109684.7|109634.7|109680.5|109630.5|16
1730319970000|2024-10-30 20:26:10|109684.4|109634.4|109689.1|109639.1|109689.7|109639.7|109683.5|109633.5|22
1730319980000|2024-10-30 20:26:20|109688.8|109638.8|109689.7|109639.7|109689.7|109639.7|109687|109637|20
1730319990000|2024-10-30 20:26:30|109689.3|109639.3|109691.2|109641.2|109691.2|109641.2|109686.7|109636.7|24
1730320000000|2024-10-30 20:26:40|109691.4|109641.4|109678|109628|109691.6|109641.6|109676.9|109626.9|20
1730320010000|2024-10-30 20:26:50|109677.8|109627.8|109673.1|109623.1|109678.2|109628.2|109668.7|109618.7|32
1730320020000|2024-10-30 20:27:00|109673.5|109623.5|109674.8|109624.8|109676.3|109626.3|109672.5|109622.5|21
1730320030000|2024-10-30 20:27:10|109674.9|109624.9|109676.6|109626.6|109678.3|109628.3|109674.9|109624.9|12
1730320040000|2024-10-30 20:27:20|109676.7|109626.7|109676.1|109626.1|109678|109628|109674.7|109624.7|25
1730320050000|2024-10-30 20:27:30|109676.3|109626.3|109678.2|109628.2|109678.8|109628.8|109675|109625|34
1730320060000|2024-10-30 20:27:40|109677.8|109627.8|109676.3|109626.3|109681.9|109631.9|109674.7|109624.7|19
1730320070000|2024-10-30 20:27:50|109676|109626|109673.8|109623.8|109676.9|109626.9|109672|109622|36
1730320080000|2024-10-30 20:28:00|109673.7|109623.7|109671.5|109621.5|109673.7|109623.7|109669.4|109619.4|12
1730320090000|2024-10-30 20:28:10|109672.3|109622.3|109670.3|109620.3|109673.3|109623.3|109670.1|109620.1|13
1730320100000|2024-10-30 20:28:20|109670.8|109620.8|109672|109622|109672|109622|109670.8|109620.8|5
1730320110000|2024-10-30 20:28:30|109671.3|109621.3|109680.4|109630.4|109680.7|109630.7|109671.3|109621.3|22
1730320120000|2024-10-30 20:28:40|109681.1|109631.1|109681.3|109631.3|109681.8|109631.8|109679.4|109629.4|18
1730320130000|2024-10-30 20:28:50|109681.6|109631.6|109682.7|109632.7|109683.6|109633.6|109681.3|109631.3|9
1730320140000|2024-10-30 20:29:00|109682.4|109632.4|109679.5|109629.5|109683.7|109633.7|109678.7|109628.7|14
1730320150000|2024-10-30 20:29:10|109680.9|109630.9|109675.9|109625.9|109680.9|109630.9|109675.8|109625.8|9
1730320160000|2024-10-30 20:29:20|109676|109626|109675.6|109625.6|109676.8|109626.8|109674.2|109624.2|24
1730320170000|2024-10-30 20:29:30|109676.6|109626.6|109676.8|109626.8|109676.8|109626.8|109675.1|109625.1|31
1730320180000|2024-10-30 20:29:40|109676.5|109626.5|109676.4|109626.4|109676.7|109626.7|109673.1|109623.1|20
1730320190000|2024-10-30 20:29:50|109677|109627|109675.9|109625.9|109677|109627|109674.4|109624.4|20
1730320200000|2024-10-30 20:30:00|109676.4|109626.4|109667.9|109617.9|109676.4|109626.4|109665.4|109615.4|33
1730320210000|2024-10-30 20:30:10|109668.5|109618.5|109668.8|109618.8|109669|109619|109667.5|109617.5|7
1730320220000|2024-10-30 20:30:20|109668.9|109618.9|109665.9|109615.9|109668.9|109618.9|109665.9|109615.9|10
1730320230000|2024-10-30 20:30:30|109666|109616|109662.9|109612.9|109666.3|109616.3|109661.4|109611.4|21
1730320240000|2024-10-30 20:30:40|109663.3|109613.3|109663.1|109613.1|109663.4|109613.4|109662.4|109612.4|13
1730320250000|2024-10-30 20:30:50|109663.3|109613.3|109661.6|109611.6|109671.9|109621.9|109659.7|109609.7|35
1730320260000|2024-10-30 20:31:00|109663.5|109613.5|109660.2|109610.2|109663.8|109613.8|109660.2|109610.2|29
1730320270000|2024-10-30 20:31:10|109659.8|109609.8|109659.9|109609.9|109659.9|109609.9|109655.7|109605.7|25
1730320280000|2024-10-30 20:31:20|109660.8|109610.8|109665.1|109615.1|109665.1|109615.1|109659.5|109609.5|37
1730320290000|2024-10-30 20:31:30|109665.3|109615.3|109666.4|109616.4|109668.4|109618.4|109664.6|109614.6|32
1730320300000|2024-10-30 20:31:40|109667.7|109617.7|109665.4|109615.4|109667.8|109617.8|109663.1|109613.1|36
1730320310000|2024-10-30 20:31:50|109666.7|109616.7|109663.5|109613.5|109670.3|109620.3|109663.5|109613.5|44
1730320320000|2024-10-30 20:32:00|109664.4|109614.4|109663.9|109613.9|109664.4|109614.4|109662.2|109612.2|17
1730320330000|2024-10-30 20:32:10|109663.2|109613.2|109663|109613|109663.8|109613.8|109663|109613|5
1730320340000|2024-10-30 20:32:20|109663.5|109613.5|109662.8|109612.8|109663.5|109613.5|109662.8|109612.8|6
1730320360000|2024-10-30 20:32:40|109662.9|109612.9|109648.6|109598.6|109663|109613|109641|109591|20
1730320370000|2024-10-30 20:32:50|109648|109598|109642.7|109592.7|109648|109598|109641.8|109591.8|21
1730320380000|2024-10-30 20:33:00|109644.4|109594.4|109644.9|109594.9|109646.2|109596.2|109644.3|109594.3|12
1730320390000|2024-10-30 20:33:10|109645.1|109595.1|109644.9|109594.9|109645.3|109595.3|109644.7|109594.7|11
1730320400000|2024-10-30 20:33:20|109645.3|109595.3|109649.5|109599.5|109651|109601|109645.3|109595.3|24
1730320410000|2024-10-30 20:33:30|109650.1|109600.1|109655.3|109605.3|109658.3|109608.3|109648.8|109598.8|30
1730320420000|2024-10-30 20:33:40|109656.9|109606.9|109656.8|109606.8|109657|109607|109650.8|109600.8|27
1730320430000|2024-10-30 20:33:50|109656.2|109606.2|109658|109608|109659|109609|109648.9|109598.9|38
1730320440000|2024-10-30 20:34:00|109658.3|109608.3|109657|109607|109659.4|109609.4|109655|109605|30
1730320450000|2024-10-30 20:34:10|109656.5|109606.5|109662.5|109612.5|109662.5|109612.5|109655|109605|22
1730320460000|2024-10-30 20:34:20|109663|109613|109664.5|109614.5|109665.7|109615.7|109661|109611|29
1730320470000|2024-10-30 20:34:30|109663.2|109613.2|109664.2|109614.2|109667.4|109617.4|109662.5|109612.5|34
1730320480000|2024-10-30 20:34:40|109664.6|109614.6|109662.6|109612.6|109667.2|109617.2|109661.3|109611.3|33
1730320490000|2024-10-30 20:34:50|109663.4|109613.4|109660|109610|109663.8|109613.8|109658.9|109608.9|33
1730320500000|2024-10-30 20:35:00|109661.7|109611.7|109658|109608|109661.7|109611.7|109655.4|109605.4|21
1730320510000|2024-10-30 20:35:10|109657.7|109607.7|109655|109605|109658.5|109608.5|109653.7|109603.7|30
1730320520000|2024-10-30 20:35:20|109655.7|109605.7|109655.3|109605.3|109657.5|109607.5|109652.9|109602.9|23
1730320530000|2024-10-30 20:35:30|109653.4|109603.4|109653.3|109603.3|109654|109604|109651.6|109601.6|17
1730320540000|2024-10-30 20:35:40|109653.2|109603.2|109647.1|109597.1|109653.2|109603.2|109644.9|109594.9|38
1730320550000|2024-10-30 20:35:50|109646.6|109596.6|109646.4|109596.4|109648.1|109598.1|109645.1|109595.1|33
1730320560000|2024-10-30 20:36:00|109646.9|109596.9|109646.1|109596.1|109647.5|109597.5|109643.4|109593.4|24
1730320570000|2024-10-30 20:36:10|109645.7|109595.7|109642.2|109592.2|109645.8|109595.8|109641.7|109591.7|18
1730320580000|2024-10-30 20:36:20|109641.7|109591.7|109642.9|109592.9|109645|109595|109641.7|109591.7|30
1730320590000|2024-10-30 20:36:30|109643.4|109593.4|109642.8|109592.8|109643.7|109593.7|109641.1|109591.1|21
1730320600000|2024-10-30 20:36:40|109642.3|109592.3|109646.6|109596.6|109647.1|109597.1|109642.3|109592.3|24
1730320610000|2024-10-30 20:36:50|109646.5|109596.5|109646.8|109596.8|109648.3|109598.3|109644.5|109594.5|16
1730320620000|2024-10-30 20:37:00|109647.2|109597.2|109652.3|109602.3|109653.9|109603.9|109646|109596|20
1730320630000|2024-10-30 20:37:10|109651.3|109601.3|109648.7|109598.7|109653.6|109603.6|109648.4|109598.4|17
1730320640000|2024-10-30 20:37:20|109648.9|109598.9|109651.5|109601.5|109651.7|109601.7|109647.7|109597.7|22
1730320650000|2024-10-30 20:37:30|109651.3|109601.3|109649.8|109599.8|109651.3|109601.3|109648.7|109598.7|13
1730320660000|2024-10-30 20:37:40|109649.6|109599.6|109648.4|109598.4|109651|109601|109648.4|109598.4|12
1730320670000|2024-10-30 20:37:50|109651.7|109601.7|109649|109599|109651.9|109601.9|109647.8|109597.8|14
1730320680000|2024-10-30 20:38:00|109650.2|109600.2|109647.8|109597.8|109650.9|109600.9|109646.7|109596.7|9
1730320690000|2024-10-30 20:38:10|109647.9|109597.9|109645.8|109595.8|109648.5|109598.5|109645.3|109595.3|17
1730320700000|2024-10-30 20:38:20|109645.9|109595.9|109644.9|109594.9|109646.2|109596.2|109643.8|109593.8|20
1730320710000|2024-10-30 20:38:30|109645.3|109595.3|109639.8|109589.8|109646.7|109596.7|109639.2|109589.2|28
1730320720000|2024-10-30 20:38:40|109640|109590|109644.1|109594.1|109644.1|109594.1|109638.9|109588.9|23
1730320730000|2024-10-30 20:38:50|109643.9|109593.9|109645.7|109595.7|109645.7|109595.7|109641.2|109591.2|18
1730320740000|2024-10-30 20:39:00|109646.1|109596.1|109638.7|109588.7|109646.5|109596.5|109638.7|109588.7|32
1730320750000|2024-10-30 20:39:10|109638.3|109588.3|109639.2|109589.2|109641.7|109591.7|109637.2|109587.2|27
1730320760000|2024-10-30 20:39:20|109640.4|109590.4|109644.7|109594.7|109646.9|109596.9|109639.2|109589.2|25
1730320770000|2024-10-30 20:39:30|109645.6|109595.6|109645.4|109595.4|109645.6|109595.6|109641.6|109591.6|17
1730320780000|2024-10-30 20:39:40|109644.7|109594.7|109641.1|109591.1|109644.7|109594.7|109639.9|109589.9|23
1730320790000|2024-10-30 20:39:50|109642.1|109592.1|109643.4|109593.4|109644.1|109594.1|109640.6|109590.6|34
1730320800000|2024-10-30 20:40:00|109644.5|109594.5|109640.4|109590.4|109645.5|109595.5|109640.1|109590.1|24
1730320810000|2024-10-30 20:40:10|109641.2|109591.2|109641.7|109591.7|109643.6|109593.6|109641.2|109591.2|8
1730320820000|2024-10-30 20:40:20|109642.3|109592.3|109638.4|109588.4|109642.3|109592.3|109635.4|109585.4|20
1730320830000|2024-10-30 20:40:30|109638.5|109588.5|109642.4|109592.4|109642.4|109592.4|109636.4|109586.4|12
1730320840000|2024-10-30 20:40:40|109642.5|109592.5|109643|109593|109643.3|109593.3|109640.7|109590.7|21
1730320850000|2024-10-30 20:40:50|109642.6|109592.6|109642|109592|109643.1|109593.1|109639.6|109589.6|17
1730320860000|2024-10-30 20:41:00|109642.3|109592.3|109639.7|109589.7|109643.1|109593.1|109639.7|109589.7|13
1730320870000|2024-10-30 20:41:10|109639.1|109589.1|109636|109586|109639.1|109589.1|109636|109586|21
1730320880000|2024-10-30 20:41:20|109637.5|109587.5|109637.1|109587.1|109638.7|109588.7|109635.9|109585.9|16
1730320890000|2024-10-30 20:41:30|109636.3|109586.3|109637.8|109587.8|109638.9|109588.9|109636.2|109586.2|19
1730320900000|2024-10-30 20:41:40|109637.7|109587.7|109633.5|109583.5|109639.1|109589.1|109632|109582|44
1730320910000|2024-10-30 20:41:50|109629.9|109579.9|109626.6|109576.6|109630.7|109580.7|109625.4|109575.4|47
1730320920000|2024-10-30 20:42:00|109625.4|109575.4|109626.1|109576.1|109628.2|109578.2|109625.3|109575.3|30
1730320930000|2024-10-30 20:42:10|109625.4|109575.4|109621.3|109571.3|109626.7|109576.7|109620.9|109570.9|37
1730320940000|2024-10-30 20:42:20|109620.8|109570.8|109621.5|109571.5|109622.4|109572.4|109620.5|109570.5|24
1730320950000|2024-10-30 20:42:30|109621.4|109571.4|109621.8|109571.8|109622.5|109572.5|109619.5|109569.5|37
1730320960000|2024-10-30 20:42:40|109622.4|109572.4|109626.6|109576.6|109627.2|109577.2|109621.2|109571.2|24
1730320970000|2024-10-30 20:42:50|109625.1|109575.1|109626.6|109576.6|109631|109581|109624.3|109574.3|18
1730320980000|2024-10-30 20:43:00|109626.2|109576.2|109626|109576|109626.3|109576.3|109621.3|109571.3|22
1730320990000|2024-10-30 20:43:10|109625.6|109575.6|109625.8|109575.8|109627.3|109577.3|109624.4|109574.4|11
1730321000000|2024-10-30 20:43:20|109627.2|109577.2|109633.8|109583.8|109633.8|109583.8|109625.9|109575.9|19
1730321010000|2024-10-30 20:43:30|109634|109584|109638.3|109588.3|109639.9|109589.9|109634|109584|19
1730321020000|2024-10-30 20:43:40|109637.9|109587.9|109638.5|109588.5|109638.8|109588.8|109636.7|109586.7|17
1730321030000|2024-10-30 20:43:50|109638|109588|109638.3|109588.3|109639.3|109589.3|109636.7|109586.7|10
1730321040000|2024-10-30 20:44:00|109638.2|109588.2|109638.9|109588.9|109639.4|109589.4|109637.2|109587.2|14
1730321050000|2024-10-30 20:44:10|109638.3|109588.3|109635.7|109585.7|109638.3|109588.3|109635.7|109585.7|7
1730321060000|2024-10-30 20:44:20|109635.8|109585.8|109639.2|109589.2|109640.2|109590.2|109635.8|109585.8|11
1730321070000|2024-10-30 20:44:30|109638.5|109588.5|109633.7|109583.7|109639.1|109589.1|109633.7|109583.7|14
1730321080000|2024-10-30 20:44:40|109634.1|109584.1|109634.7|109584.7|109634.7|109584.7|109631.6|109581.6|16
1730321090000|2024-10-30 20:44:50|109634.6|109584.6|109633.3|109583.3|109634.7|109584.7|109631.4|109581.4|14
1730321100000|2024-10-30 20:45:00|109633.6|109583.6|109631.5|109581.5|109634.9|109584.9|109629.4|109579.4|31
1730321110000|2024-10-30 20:45:10|109630.7|109580.7|109629|109579|109631|109581|109625.8|109575.8|41
1730321120000|2024-10-30 20:45:20|109628.9|109578.9|109634.3|109584.3|109638.1|109588.1|109626.3|109576.3|40
1730321130000|2024-10-30 20:45:30|109637.2|109587.2|109636.9|109586.9|109637.2|109587.2|109632.8|109582.8|18
1730321140000|2024-10-30 20:45:40|109635.1|109585.1|109633.8|109583.8|109637.2|109587.2|109630.8|109580.8|31
1730321150000|2024-10-30 20:45:50|109634.3|109584.3|109635.7|109585.7|109635.9|109585.9|109631|109581|23
1730321160000|2024-10-30 20:46:00|109635.5|109585.5|109643|109593|109646|109596|109633.5|109583.5|38
1730321170000|2024-10-30 20:46:10|109643.2|109593.2|109647|109597|109648.8|109598.8|109641.1|109591.1|17
1730321180000|2024-10-30 20:46:20|109647.8|109597.8|109646.5|109596.5|109650.6|109600.6|109645.2|109595.2|18
1730321190000|2024-10-30 20:46:30|109645.4|109595.4|109653.1|109603.1|109653.1|109603.1|109645.4|109595.4|21
1730321200000|2024-10-30 20:46:40|109651.5|109601.5|109647.3|109597.3|109654.7|109604.7|109646.1|109596.1|23
1730321210000|2024-10-30 20:46:50|109649.3|109599.3|109648.2|109598.2|109651.2|109601.2|109646.2|109596.2|22
1730321220000|2024-10-30 20:47:00|109648.3|109598.3|109650.3|109600.3|109651.3|109601.3|109647|109597|23
1730321230000|2024-10-30 20:47:10|109650|109600|109651.2|109601.2|109652.5|109602.5|109645.9|109595.9|21
1730321240000|2024-10-30 20:47:20|109651.5|109601.5|109651.5|109601.5|109653.6|109603.6|109648.3|109598.3|9
1730321250000|2024-10-30 20:47:30|109651.6|109601.6|109651.4|109601.4|109653.4|109603.4|109646.7|109596.7|18
1730321260000|2024-10-30 20:47:40|109653|109603|109652.8|109602.8|109653|109603|109649.2|109599.2|10
1730321270000|2024-10-30 20:47:50|109652.9|109602.9|109648|109598|109652.9|109602.9|109647.9|109597.9|10
1730321280000|2024-10-30 20:48:00|109648.5|109598.5|109650.8|109600.8|109653.9|109603.9|109648.5|109598.5|11
1730321290000|2024-10-30 20:48:10|109650.4|109600.4|109648|109598|109654.7|109604.7|109646.9|109596.9|15
1730321300000|2024-10-30 20:48:20|109648.1|109598.1|109645.9|109595.9|109648.2|109598.2|109644|109594|23
1730321310000|2024-10-30 20:48:30|109647.3|109597.3|109651.4|109601.4|109653.7|109603.7|109646.1|109596.1|19
1730321320000|2024-10-30 20:48:40|109651.1|109601.1|109651|109601|109653.1|109603.1|109650.9|109600.9|11
1730321330000|2024-10-30 20:48:50|109652.1|109602.1|109651.2|109601.2|109653.5|109603.5|109650.6|109600.6|16
1730321340000|2024-10-30 20:49:00|109656.8|109606.8|109653.2|109603.2|109656.8|109606.8|109650.2|109600.2|16
1730321350000|2024-10-30 20:49:10|109652.3|109602.3|109653.3|109603.3|109653.3|109603.3|109650.9|109600.9|10
1730321360000|2024-10-30 20:49:20|109653.8|109603.8|109655.9|109605.9|109656.2|109606.2|109650.7|109600.7|16
1730321370000|2024-10-30 20:49:30|109657.1|109607.1|109655.8|109605.8|109657.1|109607.1|109653.6|109603.6|20
1730321380000|2024-10-30 20:49:40|109655.7|109605.7|109654.1|109604.1|109656.8|109606.8|109652.8|109602.8|30
1730321390000|2024-10-30 20:49:50|109655|109605|109656.4|109606.4|109656.4|109606.4|109652|109602|24
1730321400000|2024-10-30 20:50:00|109662.9|109612.9|109645.3|109595.3|109662.9|109612.9|109644.3|109594.3|29
1730321410000|2024-10-30 20:50:10|109652.3|109602.3|109659.7|109609.7|109660|109610|109649.5|109599.5|24
1730321420000|2024-10-30 20:50:20|109658.6|109608.6|109660.9|109610.9|109661|109611|109654.1|109604.1|25
1730321430000|2024-10-30 20:50:30|109661.4|109611.4|109660.3|109610.3|109662.1|109612.1|109655.9|109605.9|19
1730321440000|2024-10-30 20:50:40|109661.1|109611.1|109661.4|109611.4|109661.4|109611.4|109660.9|109610.9|7
1730321450000|2024-10-30 20:50:50|109661.1|109611.1|109651.7|109601.7|109661.6|109611.6|109651.7|109601.7|11
1730321460000|2024-10-30 20:51:00|109650|109600|109656.7|109606.7|109659.9|109609.9|109649.2|109599.2|30
1730321470000|2024-10-30 20:51:10|109656.5|109606.5|109656.7|109606.7|109657|109607|109655.7|109605.7|12
1730321480000|2024-10-30 20:51:20|109657.1|109607.1|109656.8|109606.8|109657.1|109607.1|109655.6|109605.6|15
1730321490000|2024-10-30 20:51:30|109655.9|109605.9|109653|109603|109658|109608|109652.4|109602.4|16
1730321500000|2024-10-30 20:51:40|109652.7|109602.7|109655.4|109605.4|109655.4|109605.4|109652.6|109602.6|20
1730321510000|2024-10-30 20:51:50|109655.3|109605.3|109647.2|109597.2|109656.7|109606.7|109642.6|109592.6|34
1730321520000|2024-10-30 20:52:00|109646.7|109596.7|109648.4|109598.4|109653|109603|109646.3|109596.3|19
1730321530000|2024-10-30 20:52:10|109647.6|109597.6|109641.1|109591.1|109649.1|109599.1|109640.1|109590.1|28
1730321540000|2024-10-30 20:52:20|109641.2|109591.2|109649.1|109599.1|109685.7|109607.2|109639.7|109559.7|29
1730321550000|2024-10-30 20:52:30|109648.8|109598.8|109643.6|109593.6|109651.3|109601.3|109640.9|109590.9|17
1730321560000|2024-10-30 20:52:40|109650.5|109600.5|109649.9|109599.9|109651.5|109601.5|109648.2|109598.2|17
1730321570000|2024-10-30 20:52:50|109651.2|109601.2|109651.3|109601.3|109651.3|109601.3|109643|109593|7
1730321580000|2024-10-30 20:53:00|109650.8|109600.8|109651.9|109601.9|109657.9|109607.9|109643|109593|16
1730321590000|2024-10-30 20:53:10|109649.5|109599.5|109655.3|109605.3|109655.3|109605.3|109645.9|109595.9|15
1730321600000|2024-10-30 20:53:20|109655.6|109605.6|109657.6|109607.6|109659.3|109609.3|109650.6|109600.6|19
1730321610000|2024-10-30 20:53:30|109650.5|109600.5|109657.1|109607.1|109658.1|109608.1|109650.5|109600.5|11
1730321620000|2024-10-30 20:53:40|109657.6|109607.6|109660.9|109610.9|109660.9|109610.9|109650.5|109600.5|14
1730321630000|2024-10-30 20:53:50|109660.7|109610.7|109664.9|109614.9|109665.6|109615.6|109655|109605|27
1730321640000|2024-10-30 20:54:00|109665.7|109615.7|109653.3|109603.3|109665.7|109615.7|109653.3|109603.3|25
1730321650000|2024-10-30 20:54:10|109653.5|109603.5|109663.3|109613.3|109663.3|109613.3|109653.4|109603.4|25
1730321660000|2024-10-30 20:54:20|109664.5|109614.5|109662.3|109612.3|109669.6|109619.6|109656.3|109606.3|11
1730321670000|2024-10-30 20:54:30|109661|109611|109666.1|109616.1|109672.6|109622.6|109654.8|109604.8|19
1730321680000|2024-10-30 20:54:40|109671.7|109621.7|109675.4|109625.4|109678.1|109628.1|109664.5|109614.5|25
1730321690000|2024-10-30 20:54:50|109675.3|109625.3|109668.6|109618.6|109675.3|109625.3|109665.1|109615.1|16
1730321700000|2024-10-30 20:55:00|109669.1|109619.1|109660.5|109610.5|109669.1|109619.1|109652.4|109602.4|20
1730321710000|2024-10-30 20:55:10|109660.4|109610.4|109652.8|109602.8|109661.1|109611.1|109652.8|109602.8|20
1730321720000|2024-10-30 20:55:20|109652.7|109602.7|109653.8|109603.8|109663.5|109613.5|109652.5|109602.5|27
1730321730000|2024-10-30 20:55:30|109661.2|109611.2|109653.9|109603.9|109661.2|109611.2|109651.1|109601.1|18
1730321740000|2024-10-30 20:55:40|109651.7|109601.7|109664.2|109614.2|109664.2|109614.2|109651.6|109601.6|27
1730321750000|2024-10-30 20:55:50|109663|109613|109657.4|109607.4|109665.7|109615.7|109655|109605|19
1730321760000|2024-10-30 20:56:00|109655.1|109605.1|109656.7|109606.7|109659.9|109609.9|109655.1|109605.1|24
1730321770000|2024-10-30 20:56:10|109655|109605|109652.5|109602.5|109662|109612|109652.2|109602.2|24
1730321780000|2024-10-30 20:56:20|109652.9|109602.9|109654.3|109604.3|109656.1|109606.1|109652.9|109602.9|19
1730321790000|2024-10-30 20:56:30|109655.5|109605.5|109648.6|109598.6|109659.9|109609.9|109648.2|109598.2|20
1730321800000|2024-10-30 20:56:40|109649|109599|109659.4|109609.4|109659.4|109609.4|109645|109595|18
1730321810000|2024-10-30 20:56:50|109658.7|109608.7|109651.1|109601.1|109661.7|109611.7|109651.1|109601.1|22
1730321820000|2024-10-30 20:57:00|109651.9|109601.9|109657.5|109607.5|109690|109611.9|109651.3|109551.8|24
1730321830000|2024-10-30 20:57:10|109657.6|109607.6|109688.9|109560.9|109689.7|109608.2|109656.9|109560.7|25
1730321840000|2024-10-30 20:57:20|109688.1|109560.5|109691.3|109553.7|109691.3|109609|109652|109553.7|22
1730321850000|2024-10-30 20:57:30|109690.8|109552.8|109659.7|109609.7|109692.7|109611|109651.3|109552.8|13
1730321860000|2024-10-30 20:57:40|109650.3|109600.3|109651.2|109601.2|109651.5|109601.5|109649.1|109599.1|16
1730321870000|2024-10-30 20:57:50|109646.2|109596.2|109723.3|109540|109724.1|109603.6|109646.2|109539.6|19
1730321880000|2024-10-30 20:58:00|109722.9|109539.9|109735|109544.1|109736.9|109545.6|109722.9|109539.9|25
1730321890000|2024-10-30 20:58:10|109734.3|109543.4|109736.5|109546|109738.6|109547.1|109733.7|109542.8|14
1730321900000|2024-10-30 20:58:20|109736.4|109546.1|109725.9|109542.5|109737.8|109546.4|109719.7|109540.7|17
1730321910000|2024-10-30 20:58:30|109726.8|109542.9|109727.1|109542.7|109727.6|109543.3|109726.4|109541.6|10
1730321920000|2024-10-30 20:58:40|109726.9|109542.8|109722.7|109538.1|109727|109543|109694|109538.1|12
1730321930000|2024-10-30 20:58:50|109722|109538|109724.9|109539.6|109725.5|109539.6|109708.8|109537.3|18
1730321940000|2024-10-30 20:59:00|109725.4|109540|109709.2|109537.4|109728.5|109540|109709.1|109537.4|13
1730321950000|2024-10-30 20:59:10|109709.3|109537.9|109708.7|109536.5|109709.3|109538.3|109708.7|109536.5|9
1730321960000|2024-10-30 20:59:20|109712.5|109536.6|109741.5|109541.5|109742.5|109557.5|109708.4|109533.6|23
1730321970000|2024-10-30 20:59:30|109742.7|109542.7|109730.1|109539.9|109748.2|109548.2|109729.7|109533.9|18
1730321980000|2024-10-30 20:59:40|109730|109528|109738.6|109538.6|109744.7|109553.4|109705.4|109505.4|30
1730321990000|2024-10-30 20:59:50|109738.7|109538.7|109730.8|109530.8|109738.8|109538.8|109730.4|109530.4|6
1730322000000|2024-10-30 21:00:00|109699.4|109499.4|109699.4|109499.4|109699.4|109499.4|109699.4|109499.4|1
1730322010000|2024-10-30 21:00:10|109704.9|109504.9|109704.9|109504.9|109704.9|109504.9|109704.9|109504.9|1
1730322020000|2024-10-30 21:00:20|109671.8|109471.8|109671.8|109471.8|109671.8|109471.8|109671.8|109471.8|1
1730322030000|2024-10-30 21:00:30|109672.2|109472.2|109672.2|109472.2|109672.2|109472.2|109672.2|109472.2|1
1730322060000|2024-10-30 21:01:00|109662.3|109462.3|109662.3|109462.3|109662.3|109462.3|109662.3|109462.3|1
1730322070000|2024-10-30 21:01:10|109654.5|109454.5|109668.8|109468.8|109668.8|109468.8|109654.5|109454.5|3
1730322080000|2024-10-30 21:01:20|109668|109468|109668|109468|109668|109468|109668|109468|1
1730322090000|2024-10-30 21:01:30|109667.7|109467.7|109667.7|109467.7|109667.7|109467.7|109667.7|109467.7|1
1730322100000|2024-10-30 21:01:40|109667.5|109467.5|109667.5|109467.5|109667.5|109467.5|109667.5|109467.5|1
1730322120000|2024-10-30 21:02:00|109647|109447|109646.7|109446.7|109647|109447|109646.7|109446.7|2
1730322130000|2024-10-30 21:02:10|109644.2|109444.2|109647.1|109447.1|109647.1|109447.1|109644.2|109444.2|2
1730322140000|2024-10-30 21:02:20|109646.2|109446.2|109646.2|109446.2|109646.2|109446.2|109646.2|109446.2|1
1730322150000|2024-10-30 21:02:30|109625.6|109425.6|109626.2|109426.2|109626.2|109426.2|109625.6|109425.6|2
1730322160000|2024-10-30 21:02:40|109626.3|109426.3|109626.2|109426.2|109626.3|109426.3|109626.2|109426.2|2
1730322170000|2024-10-30 21:02:50|109627.4|109427.4|109630.9|109430.9|109630.9|109430.9|109627.4|109427.4|3
1730322180000|2024-10-30 21:03:00|109631.5|109431.5|109636.8|109436.8|109637.2|109437.2|109630.6|109430.6|4
1730322190000|2024-10-30 21:03:10|109637.9|109437.9|109638.1|109438.1|109638.1|109438.1|109637.9|109437.9|2
1730322200000|2024-10-30 21:03:20|109635.2|109435.2|109634.9|109434.9|109635.2|109435.2|109634.9|109434.9|2
1730322210000|2024-10-30 21:03:30|109635.4|109435.4|109635.5|109435.5|109635.8|109435.8|109635.4|109435.4|4
1730322230000|2024-10-30 21:03:50|109634.5|109434.5|109635.5|109435.5|109635.5|109435.5|109634.5|109434.5|2
1730322240000|2024-10-30 21:04:00|109635.6|109435.6|109636|109436|109636|109436|109635.6|109435.6|2
1730322270000|2024-10-30 21:04:30|109635.1|109435.1|109636|109436|109636|109436|109635.1|109435.1|4
1730322280000|2024-10-30 21:04:40|109635.9|109435.9|109642.5|109442.5|109644.8|109444.8|109635.9|109435.9|3
1730322290000|2024-10-30 21:04:50|109642.2|109442.2|109644.9|109444.9|109644.9|109444.9|109642.2|109442.2|2
1730322300000|2024-10-30 21:05:00|109643.6|109443.6|109658.3|109458.3|109658.3|109458.3|109643.6|109443.6|8
1730322310000|2024-10-30 21:05:10|109657.9|109457.9|109657.5|109457.5|109657.9|109457.9|109657.5|109457.5|3
1730322320000|2024-10-30 21:05:20|109657.3|109457.3|109657.3|109457.3|109657.3|109457.3|109657.3|109457.3|1
1730322330000|2024-10-30 21:05:30|109659.2|109459.2|109659.2|109459.2|109659.2|109459.2|109659.2|109459.2|1
1730322340000|2024-10-30 21:05:40|109664.1|109464.1|109669.3|109469.3|109669.3|109469.3|109664.1|109464.1|2
1730322350000|2024-10-30 21:05:50|109667.4|109467.4|109667.4|109467.4|109667.4|109467.4|109667.4|109467.4|1
1730322360000|2024-10-30 21:06:00|109666.8|109466.8|109667.4|109467.4|109667.4|109467.4|109666.8|109466.8|2
1730322370000|2024-10-30 21:06:10|109667.2|109467.2|109667.2|109467.2|109667.2|109467.2|109667.2|109467.2|1
1730322380000|2024-10-30 21:06:20|109667.1|109467.1|109667.1|109467.1|109667.1|109467.1|109667.1|109467.1|1
1730322390000|2024-10-30 21:06:30|109665.8|109465.8|109663.7|109463.7|109665.8|109465.8|109663.7|109463.7|2
1730322400000|2024-10-30 21:06:40|109663.5|109463.5|109663.5|109463.5|109663.7|109463.7|109663.5|109463.5|3
1730322420000|2024-10-30 21:07:00|109665.6|109465.6|109670.2|109470.2|109670.2|109470.2|109662.4|109462.4|7
1730322430000|2024-10-30 21:07:10|109667.3|109467.3|109667.2|109467.2|109667.3|109467.3|109667.2|109467.2|2
1730322440000|2024-10-30 21:07:20|109667.3|109467.3|109667.3|109467.3|109667.3|109467.3|109667.3|109467.3|1
1730322450000|2024-10-30 21:07:30|109667.2|109467.2|109669.5|109469.5|109669.6|109469.6|109667.2|109467.2|4
1730322460000|2024-10-30 21:07:40|109669.4|109469.4|109668.9|109468.9|109669.4|109469.4|109668.9|109468.9|2
1730322470000|2024-10-30 21:07:50|109673.7|109473.7|109670|109470|109673.7|109473.7|109670|109470|2
1730322480000|2024-10-30 21:08:00|109669.1|109469.1|109667.6|109467.6|109669.1|109469.1|109666|109466|7
1730322490000|2024-10-30 21:08:10|109667.7|109467.7|109667.7|109467.7|109667.7|109467.7|109667.7|109467.7|1
1730322500000|2024-10-30 21:08:20|109667.6|109467.6|109667.7|109467.7|109667.7|109467.7|109667.6|109467.6|4
1730322510000|2024-10-30 21:08:30|109667.6|109467.6|109667.4|109467.4|109667.6|109467.6|109667.4|109467.4|2
1730322520000|2024-10-30 21:08:40|109668.2|109468.2|109667.4|109467.4|109668.3|109468.3|109667.4|109467.4|4
1730322530000|2024-10-30 21:08:50|109667.5|109467.5|109667.3|109467.3|109667.5|109467.5|109667.3|109467.3|3
1730322540000|2024-10-30 21:09:00|109667.4|109467.4|109667.5|109467.5|109667.5|109467.5|109667.4|109467.4|2
1730322550000|2024-10-30 21:09:10|109667.6|109467.6|109667.5|109467.5|109667.6|109467.6|109667.5|109467.5|2
1730322560000|2024-10-30 21:09:20|109667.4|109467.4|109667.4|109467.4|109667.5|109467.5|109667.4|109467.4|3
1730322570000|2024-10-30 21:09:30|109667.5|109467.5|109667.5|109467.5|109667.5|109467.5|109667.5|109467.5|1
1730322580000|2024-10-30 21:09:40|109667.4|109467.4|109667.4|109467.4|109667.5|109467.5|109667.4|109467.4|5
1730322590000|2024-10-30 21:09:50|109667.5|109467.5|109667.4|109467.4|109667.5|109467.5|109667.4|109467.4|4
1730322600000|2024-10-30 21:10:00|109667.5|109467.5|109677.2|109477.2|109677.2|109477.2|109661.3|109461.3|7
1730322610000|2024-10-30 21:10:10|109677|109477|109676.8|109476.8|109677|109477|109676.8|109476.8|3
1730322620000|2024-10-30 21:10:20|109676.7|109476.7|109676.9|109476.9|109676.9|109476.9|109676.7|109476.7|2
1730322630000|2024-10-30 21:10:30|109676.8|109476.8|109676.8|109476.8|109676.9|109476.9|109676.7|109476.7|4
1730322640000|2024-10-30 21:10:40|109676.9|109476.9|109676.9|109476.9|109676.9|109476.9|109676.9|109476.9|1
1730322650000|2024-10-30 21:10:50|109676.8|109476.8|109676.8|109476.8|109676.8|109476.8|109676.8|109476.8|1
1730322660000|2024-10-30 21:11:00|109676.9|109476.9|109667.4|109467.4|109676.9|109476.9|109667.4|109467.4|4
1730322670000|2024-10-30 21:11:10|109667.5|109467.5|109667.3|109467.3|109667.5|109467.5|109667.3|109467.3|2
1730322680000|2024-10-30 21:11:20|109667.4|109467.4|109667.4|109467.4|109667.4|109467.4|109667.3|109467.3|3
1730322690000|2024-10-30 21:11:30|109667.3|109467.3|109667.3|109467.3|109667.4|109467.4|109667.3|109467.3|3
1730322700000|2024-10-30 21:11:40|109667.2|109467.2|109667.3|109467.3|109667.3|109467.3|109667.2|109467.2|2
1730322710000|2024-10-30 21:11:50|109667.4|109467.4|109667.3|109467.3|109667.4|109467.4|109667.3|109467.3|2
1730322720000|2024-10-30 21:12:00|109667.2|109467.2|109667.3|109467.3|109667.3|109467.3|109667.2|109467.2|2
1730322740000|2024-10-30 21:12:20|109667.2|109467.2|109667.2|109467.2|109667.2|109467.2|109667.2|109467.2|1
1730322750000|2024-10-30 21:12:30|109667.3|109467.3|109667.3|109467.3|109667.3|109467.3|109667.3|109467.3|1
1730322770000|2024-10-30 21:12:50|109667.2|109467.2|109667.2|109467.2|109667.2|109467.2|109667.2|109467.2|1
1730322780000|2024-10-30 21:13:00|109667.3|109467.3|109667.9|109467.9|109668|109468|109667.3|109467.3|3
1730322790000|2024-10-30 21:13:10|109667.8|109467.8|109667.8|109467.8|109667.8|109467.8|109667.8|109467.8|1
1730322800000|2024-10-30 21:13:20|109667.9|109467.9|109667.9|109467.9|109667.9|109467.9|109667.9|109467.9|1
1730322810000|2024-10-30 21:13:30|109668|109468|109667.9|109467.9|109668|109468|109667.9|109467.9|2
1730322820000|2024-10-30 21:13:40|109667.8|109467.8|109672.5|109472.5|109678.2|109478.2|109667.8|109467.8|8
1730322830000|2024-10-30 21:13:50|109677.6|109477.6|109670|109470|109677.6|109477.6|109670|109470|9
1730322840000|2024-10-30 21:14:00|109670.1|109470.1|109675.2|109475.2|109675.2|109475.2|109670|109470|4
1730322850000|2024-10-30 21:14:10|109675|109475|109674.8|109474.8|109675|109475|109674.6|109474.6|4
1730322870000|2024-10-30 21:14:30|109674.9|109474.9|109674.4|109474.4|109674.9|109474.9|109674.4|109474.4|5
1730322880000|2024-10-30 21:14:40|109673.2|109473.2|109673.2|109473.2|109673.3|109473.3|109673.2|109473.2|3
1730322890000|2024-10-30 21:14:50|109673.3|109473.3|109672.3|109472.3|109673.3|109473.3|109672.3|109472.3|4
1730322900000|2024-10-30 21:15:00|109672.2|109472.2|109672.1|109472.1|109672.2|109472.2|109672.1|109472.1|2
1730322910000|2024-10-30 21:15:10|109672.6|109472.6|109672.6|109472.6|109672.7|109472.7|109672.5|109472.5|5
1730322920000|2024-10-30 21:15:20|109672.3|109472.3|109672.4|109472.4|109672.4|109472.4|109672.3|109472.3|4
1730322930000|2024-10-30 21:15:30|109672.3|109472.3|109672.4|109472.4|109672.4|109472.4|109672.2|109472.2|6
1730322940000|2024-10-30 21:15:40|109672.3|109472.3|109672.5|109472.5|109672.5|109472.5|109672.2|109472.2|4
1730322950000|2024-10-30 21:15:50|109672.1|109472.1|109671.3|109471.3|109672.1|109472.1|109671|109471|4
1730322960000|2024-10-30 21:16:00|109672.5|109472.5|109672.5|109472.5|109672.5|109472.5|109671.3|109471.3|6
1730322970000|2024-10-30 21:16:10|109672.6|109472.6|109672.4|109472.4|109672.6|109472.6|109672.4|109472.4|5
1730322980000|2024-10-30 21:16:20|109672.5|109472.5|109672.5|109472.5|109672.6|109472.6|109672.5|109472.5|5
1730322990000|2024-10-30 21:16:30|109672.6|109472.6|109672.5|109472.5|109672.7|109472.7|109672.5|109472.5|4
1730323000000|2024-10-30 21:16:40|109672.4|109472.4|109672.5|109472.5|109672.6|109472.6|109672.4|109472.4|4
1730323010000|2024-10-30 21:16:50|109671.2|109471.2|109672.5|109472.5|109672.5|109472.5|109671.2|109471.2|3
1730323020000|2024-10-30 21:17:00|109672.6|109472.6|109672.4|109472.4|109672.6|109472.6|109672.4|109472.4|4
1730323030000|2024-10-30 21:17:10|109672.3|109472.3|109672.3|109472.3|109672.3|109472.3|109672.3|109472.3|1
1730323040000|2024-10-30 21:17:20|109672.4|109472.4|109671.6|109471.6|109672.5|109472.5|109668.5|109468.5|11
1730323050000|2024-10-30 21:17:30|109671.5|109471.5|109671.6|109471.6|109671.6|109471.6|109671.5|109471.5|4
1730323060000|2024-10-30 21:17:40|109670.3|109470.3|109675.5|109475.5|109675.5|109475.5|109670.3|109470.3|2
1730323080000|2024-10-30 21:18:00|109675.6|109475.6|109675.5|109475.5|109675.6|109475.6|109675.5|109475.5|2
1730323100000|2024-10-30 21:18:20|109675.4|109475.4|109675.4|109475.4|109675.4|109475.4|109675.4|109475.4|1
1730323110000|2024-10-30 21:18:30|109675.3|109475.3|109675.5|109475.5|109675.6|109475.6|109675.3|109475.3|4
1730323120000|2024-10-30 21:18:40|109675.4|109475.4|109675.4|109475.4|109675.4|109475.4|109675.4|109475.4|1
1730323130000|2024-10-30 21:18:50|109675.5|109475.5|109675.6|109475.6|109675.6|109475.6|109675.5|109475.5|4
1730323140000|2024-10-30 21:19:00|109675.5|109475.5|109675.4|109475.4|109675.5|109475.5|109675.4|109475.4|2
1730323150000|2024-10-30 21:19:10|109675.5|109475.5|109675.4|109475.4|109675.5|109475.5|109675.4|109475.4|2
1730323160000|2024-10-30 21:19:20|109675.5|109475.5|109675.4|109475.4|109675.5|109475.5|109675.3|109475.3|4
1730323170000|2024-10-30 21:19:30|109675.5|109475.5|109678.5|109478.5|109678.6|109478.6|109675.5|109475.5|4
1730323180000|2024-10-30 21:19:40|109678.6|109478.6|109678.4|109478.4|109678.6|109478.6|109678.4|109478.4|3
1730323190000|2024-10-30 21:19:50|109678.5|109478.5|109679.3|109479.3|109679.3|109479.3|109678.4|109478.4|4
1730323200000|2024-10-30 21:20:00|109679.2|109479.2|109679.4|109479.4|109679.5|109479.5|109679.2|109479.2|3
1730323210000|2024-10-30 21:20:10|109679.7|109479.7|109679.6|109479.6|109679.7|109479.7|109679.6|109479.6|2
1730323220000|2024-10-30 21:20:20|109679.7|109479.7|109676.8|109476.8|109679.7|109479.7|109676.8|109476.8|4
1730323230000|2024-10-30 21:20:30|109676.1|109476.1|109676.1|109476.1|109676.1|109476.1|109676.1|109476.1|1
1730323240000|2024-10-30 21:20:40|109675.9|109475.9|109675.9|109475.9|109675.9|109475.9|109675.9|109475.9|1
1730323250000|2024-10-30 21:20:50|109675.8|109475.8|109675.9|109475.9|109675.9|109475.9|109675.8|109475.8|4
1730323260000|2024-10-30 21:21:00|109676|109476|109675.5|109475.5|109676|109476|109675.5|109475.5|5
1730323270000|2024-10-30 21:21:10|109677.7|109477.7|109685.2|109485.2|109685.4|109485.4|109677.7|109477.7|4
1730323280000|2024-10-30 21:21:20|109683.9|109483.9|109686.6|109486.6|109687.2|109487.2|109683.9|109483.9|5
1730323290000|2024-10-30 21:21:30|109686.5|109486.5|109686.5|109486.5|109686.5|109486.5|109686.5|109486.5|1
1730323300000|2024-10-30 21:21:40|109686.3|109486.3|109687.1|109487.1|109687.1|109487.1|109684.6|109484.6|4
1730323310000|2024-10-30 21:21:50|109686.7|109486.7|109687.4|109487.4|109687.7|109487.7|109686.7|109486.7|3
1730323320000|2024-10-30 21:22:00|109687.3|109487.3|109687.2|109487.2|109687.3|109487.3|109687.2|109487.2|2
1730323330000|2024-10-30 21:22:10|109687|109487|109686.7|109486.7|109687.3|109487.3|109686.7|109486.7|5
1730323340000|2024-10-30 21:22:20|109686.6|109486.6|109686.9|109486.9|109687|109487|109685|109485|4
1730323350000|2024-10-30 21:22:30|109687|109487|109687.3|109487.3|109687.3|109487.3|109687|109487|4
1730323360000|2024-10-30 21:22:40|109687.1|109487.1|109687.1|109487.1|109687.1|109487.1|109687.1|109487.1|1
1730323370000|2024-10-30 21:22:50|109685.1|109485.1|109687.2|109487.2|109687.2|109487.2|109685.1|109485.1|2
1730323380000|2024-10-30 21:23:00|109687.1|109487.1|109686|109486|109687.8|109487.8|109686|109486|3
1730323390000|2024-10-30 21:23:10|109686.1|109486.1|109687.3|109487.3|109687.3|109487.3|109686.1|109486.1|4
1730323400000|2024-10-30 21:23:20|109687.4|109487.4|109687.1|109487.1|109687.4|109487.4|109687.1|109487.1|3
1730323410000|2024-10-30 21:23:30|109687.2|109487.2|109687.2|109487.2|109687.2|109487.2|109687.2|109487.2|1
1730323420000|2024-10-30 21:23:40|109687.3|109487.3|109686.9|109486.9|109687.3|109487.3|109686.4|109486.4|5
1730323430000|2024-10-30 21:23:50|109688.1|109488.1|109687.1|109487.1|109688.1|109488.1|109687.1|109487.1|3
1730323440000|2024-10-30 21:24:00|109687.2|109487.2|109688.1|109488.1|109688.1|109488.1|109687.1|109487.1|3
1730323450000|2024-10-30 21:24:10|109685.8|109485.8|109686.9|109486.9|109686.9|109486.9|109685.8|109485.8|2
1730323460000|2024-10-30 21:24:20|109687|109487|109687|109487|109687|109487|109687|109487|1
1730323470000|2024-10-30 21:24:30|109686.9|109486.9|109685.5|109485.5|109686.9|109486.9|109685.5|109485.5|4
1730323480000|2024-10-30 21:24:40|109685.6|109485.6|109686.7|109486.7|109686.7|109486.7|109685.6|109485.6|3
1730323490000|2024-10-30 21:24:50|109686.6|109486.6|109686.5|109486.5|109686.6|109486.6|109686.5|109486.5|2
1730323500000|2024-10-30 21:25:00|109686.6|109486.6|109687.1|109487.1|109687.1|109487.1|109686.6|109486.6|2
1730323510000|2024-10-30 21:25:10|109687.2|109487.2|109687.1|109487.1|109687.2|109487.2|109687.1|109487.1|2
1730323520000|2024-10-30 21:25:20|109687.2|109487.2|109687.2|109487.2|109687.2|109487.2|109687.2|109487.2|1
1730323530000|2024-10-30 21:25:30|109687.1|109487.1|109687.1|109487.1|109687.1|109487.1|109687.1|109487.1|1
1730323540000|2024-10-30 21:25:40|109687.2|109487.2|109687.2|109487.2|109687.2|109487.2|109687.2|109487.2|1
1730323550000|2024-10-30 21:25:50|109687.1|109487.1|109687.1|109487.1|109687.1|109487.1|109687.1|109487.1|1
1730323560000|2024-10-30 21:26:00|109687.2|109487.2|109681.8|109481.8|109687.2|109487.2|109681.8|109481.8|7
1730323570000|2024-10-30 21:26:10|109683|109483|109682.3|109482.3|109683.4|109483.4|109682.2|109482.2|8
1730323580000|2024-10-30 21:26:20|109682.4|109482.4|109683.7|109483.7|109685.4|109485.4|109682.3|109482.3|9
1730323590000|2024-10-30 21:26:30|109685.3|109485.3|109683.6|109483.6|109685.3|109485.3|109683.6|109483.6|5
1730323600000|2024-10-30 21:26:40|109685.2|109485.2|109683.6|109483.6|109685.3|109485.3|109683.6|109483.6|8
1730323610000|2024-10-30 21:26:50|109685.2|109485.2|109684.5|109484.5|109685.3|109485.3|109682.9|109482.9|9
1730323620000|2024-10-30 21:27:00|109682.9|109482.9|109684.3|109484.3|109684.4|109484.4|109682.9|109482.9|4
1730323630000|2024-10-30 21:27:10|109684.1|109484.1|109684.3|109484.3|109684.4|109484.4|109682.4|109482.4|4
1730323640000|2024-10-30 21:27:20|109684.2|109484.2|109684.2|109484.2|109684.2|109484.2|109684.2|109484.2|1
1730323650000|2024-10-30 21:27:30|109683|109483|109684.3|109484.3|109684.3|109484.3|109683|109483|3
1730323660000|2024-10-30 21:27:40|109684.2|109484.2|109684.3|109484.3|109684.3|109484.3|109684.2|109484.2|2
1730323670000|2024-10-30 21:27:50|109684.2|109484.2|109682.2|109482.2|109684.2|109484.2|109682.2|109482.2|2
1730323680000|2024-10-30 21:28:00|109682.3|109482.3|109682.3|109482.3|109682.3|109482.3|109682.3|109482.3|1
1730323690000|2024-10-30 21:28:10|109682.2|109482.2|109682.2|109482.2|109682.2|109482.2|109682.2|109482.2|1
1730323700000|2024-10-30 21:28:20|109682.3|109482.3|109682.3|109482.3|109682.3|109482.3|109682.3|109482.3|1
1730323720000|2024-10-30 21:28:40|109682.2|109482.2|109682.1|109482.1|109682.2|109482.2|109682.1|109482.1|2
1730323730000|2024-10-30 21:28:50|109682.2|109482.2|109682.2|109482.2|109682.2|109482.2|109682.2|109482.2|1
1730323740000|2024-10-30 21:29:00|109682.3|109482.3|109682.1|109482.1|109682.3|109482.3|109682.1|109482.1|2
1730323750000|2024-10-30 21:29:10|109682.2|109482.2|109677.7|109477.7|109684.1|109484.1|109677.7|109477.7|8
1730323760000|2024-10-30 21:29:20|109677|109477|109685.7|109485.7|109686.9|109486.9|109676.9|109476.9|5
1730323770000|2024-10-30 21:29:30|109685.6|109485.6|109675.9|109475.9|109685.7|109485.7|109675.8|109475.8|4
1730323780000|2024-10-30 21:29:40|109675.8|109475.8|109674.8|109474.8|109675.8|109475.8|109674.6|109474.6|3
1730323790000|2024-10-30 21:29:50|109674.9|109474.9|109678.5|109478.5|109680.5|109480.5|109674.8|109474.8|5
1730323800000|2024-10-30 21:30:00|109678.7|109478.7|109690.7|109490.7|109690.7|109490.7|109678.7|109478.7|6
1730323810000|2024-10-30 21:30:10|109690.8|109490.8|109690.2|109490.2|109692.2|109492.2|109690|109490|7
1730323820000|2024-10-30 21:30:20|109690.4|109490.4|109688.7|109488.7|109693.5|109493.5|109687.6|109487.6|9
1730323830000|2024-10-30 21:30:30|109688.1|109488.1|109691.5|109491.5|109691.5|109491.5|109686.8|109486.8|11
1730323840000|2024-10-30 21:30:40|109692.6|109492.6|109692.6|109492.6|109692.6|109492.6|109692.1|109492.1|3
1730323850000|2024-10-30 21:30:50|109690.3|109490.3|109691.4|109491.4|109692.4|109492.4|109690.3|109490.3|6
1730323860000|2024-10-30 21:31:00|109695.7|109495.7|109699.3|109499.3|109705.2|109505.2|109695.7|109495.7|9
1730323870000|2024-10-30 21:31:10|109699.2|109499.2|109688.7|109488.7|109699.2|109499.2|109688.6|109488.6|8
1730323880000|2024-10-30 21:31:20|109688.6|109488.6|109696.4|109496.4|109696.6|109496.6|109688.5|109488.5|11
1730323890000|2024-10-30 21:31:30|109695.8|109495.8|109693.8|109493.8|109695.8|109495.8|109693.8|109493.8|5
1730323900000|2024-10-30 21:31:40|109693.7|109493.7|109694.4|109494.4|109694.4|109494.4|109693.7|109493.7|3
1730323910000|2024-10-30 21:31:50|109694.6|109494.6|109694.7|109494.7|109694.9|109494.9|109694.3|109494.3|5
1730323920000|2024-10-30 21:32:00|109694.1|109494.1|109694.1|109494.1|109694.3|109494.3|109693.6|109493.6|12
1730323930000|2024-10-30 21:32:10|109694.2|109494.2|109694.5|109494.5|109694.5|109494.5|109694.1|109494.1|3
1730323940000|2024-10-30 21:32:20|109694.3|109494.3|109694|109494|109694.3|109494.3|109693.8|109493.8|10
1730323950000|2024-10-30 21:32:30|109693.8|109493.8|109692.2|109492.2|109693.8|109493.8|109692.1|109492.1|6
1730323960000|2024-10-30 21:32:40|109693.8|109493.8|109693.6|109493.6|109693.8|109493.8|109693.5|109493.5|6
1730323970000|2024-10-30 21:32:50|109693.5|109493.5|109693|109493|109693.5|109493.5|109692.6|109492.6|5
1730323980000|2024-10-30 21:33:00|109693.5|109493.5|109693.3|109493.3|109693.7|109493.7|109693.3|109493.3|4
1730323990000|2024-10-30 21:33:10|109693.2|109493.2|109693.1|109493.1|109693.2|109493.2|109692.5|109492.5|4
1730324000000|2024-10-30 21:33:20|109693.6|109493.6|109693.6|109493.6|109693.6|109493.6|109693.2|109493.2|4
1730324010000|2024-10-30 21:33:30|109693.3|109493.3|109692.7|109492.7|109693.4|109493.4|109692.7|109492.7|4
1730324020000|2024-10-30 21:33:40|109693.4|109493.4|109694.9|109494.9|109694.9|109494.9|109693.3|109493.3|4
1730324030000|2024-10-30 21:33:50|109695.5|109495.5|109695.3|109495.3|109695.5|109495.5|109694.7|109494.7|4
1730324040000|2024-10-30 21:34:00|109694.5|109494.5|109694.1|109494.1|109694.6|109494.6|109694.1|109494.1|4
1730324050000|2024-10-30 21:34:10|109693.9|109493.9|109693.2|109493.2|109693.9|109493.9|109692.2|109492.2|5
1730324060000|2024-10-30 21:34:20|109693.3|109493.3|109692.9|109492.9|109693.3|109493.3|109692.2|109492.2|5
1730324070000|2024-10-30 21:34:30|109693.4|109493.4|109692.6|109492.6|109694.4|109494.4|109692.6|109492.6|3
1730324080000|2024-10-30 21:34:40|109692.2|109492.2|109692.7|109492.7|109694.9|109494.9|109692.2|109492.2|5
1730324090000|2024-10-30 21:34:50|109692.4|109492.4|109693|109493|109693|109493|109692.4|109492.4|3
1730324100000|2024-10-30 21:35:00|109691.8|109491.8|109693.2|109493.2|109693.2|109493.2|109691.8|109491.8|3
1730324110000|2024-10-30 21:35:10|109693.5|109493.5|109693|109493|109693.5|109493.5|109693|109493|2
1730324120000|2024-10-30 21:35:20|109694.2|109494.2|109694.4|109494.4|109694.5|109494.5|109694.2|109494.2|4
1730324130000|2024-10-30 21:35:30|109694.3|109494.3|109693.5|109493.5|109694.4|109494.4|109692.6|109492.6|6
1730324140000|2024-10-30 21:35:40|109693.4|109493.4|109694.5|109494.5|109694.8|109494.8|109693.4|109493.4|4
1730324150000|2024-10-30 21:35:50|109694.4|109494.4|109694.4|109494.4|109694.4|109494.4|109694.4|109494.4|1
1730324160000|2024-10-30 21:36:00|109694.5|109494.5|109692|109492|109694.5|109494.5|109691|109491|9
1730324170000|2024-10-30 21:36:10|109692.5|109492.5|109687.5|109487.5|109692.8|109492.8|109687.3|109487.3|7
1730324180000|2024-10-30 21:36:20|109686.7|109486.7|109688.6|109488.6|109688.7|109488.7|109686.6|109486.6|5
1730324190000|2024-10-30 21:36:30|109686|109486|109687.3|109487.3|109688.1|109488.1|109685.8|109485.8|9
1730324200000|2024-10-30 21:36:40|109687.4|109487.4|109685.8|109485.8|109687.4|109487.4|109684|109484|7
1730324210000|2024-10-30 21:36:50|109685.9|109485.9|109685.3|109485.3|109685.9|109485.9|109685.2|109485.2|6
1730324220000|2024-10-30 21:37:00|109686.9|109486.9|109684.7|109484.7|109687.2|109487.2|109683.1|109483.1|7
1730324230000|2024-10-30 21:37:10|109686.5|109486.5|109686.7|109486.7|109690.9|109490.9|109683.6|109483.6|13
1730324240000|2024-10-30 21:37:20|109686.9|109486.9|109687.5|109487.5|109687.7|109487.7|109686.6|109486.6|6
1730324250000|2024-10-30 21:37:30|109687.6|109487.6|109701.5|109501.5|109702.8|109502.8|109686|109486|15
1730324260000|2024-10-30 21:37:40|109700.9|109500.9|109698.9|109498.9|109706.3|109506.3|109696.2|109496.2|10
1730324270000|2024-10-30 21:37:50|109699|109499|109698.5|109498.5|109699.1|109499.1|109698.2|109498.2|6
1730324280000|2024-10-30 21:38:00|109698.2|109498.2|109699.2|109499.2|109708|109508|109696.5|109496.5|8
1730324290000|2024-10-30 21:38:10|109699.5|109499.5|109700.1|109500.1|109700.5|109500.5|109697.9|109497.9|6
1730324300000|2024-10-30 21:38:20|109700.7|109500.7|109700.6|109500.6|109700.8|109500.8|109696.7|109496.7|6
1730324310000|2024-10-30 21:38:30|109702.5|109502.5|109701.4|109501.4|109704.6|109504.6|109701|109501|11
1730324320000|2024-10-30 21:38:40|109704.3|109504.3|109701.8|109501.8|109704.4|109504.4|109701.7|109501.7|7
1730324330000|2024-10-30 21:38:50|109699.8|109499.8|109701.6|109501.6|109701.7|109501.7|109699.7|109499.7|8
1730324340000|2024-10-30 21:39:00|109701.7|109501.7|109702.5|109502.5|109702.5|109502.5|109701.6|109501.6|5
1730324350000|2024-10-30 21:39:10|109700|109500|109696.9|109496.9|109701.3|109501.3|109696.9|109496.9|10
1730324360000|2024-10-30 21:39:20|109698.7|109498.7|109701|109501|109701|109501|109698.2|109498.2|8
1730324370000|2024-10-30 21:39:30|109699.4|109499.4|109697.7|109497.7|109701.5|109501.5|109693.3|109493.3|7
1730324380000|2024-10-30 21:39:40|109701.9|109501.9|109701.6|109501.6|109701.9|109501.9|109695.6|109495.6|8
1730324390000|2024-10-30 21:39:50|109701.3|109501.3|109696.6|109496.6|109703.6|109503.6|109695.1|109495.1|10
1730324400000|2024-10-30 21:40:00|109696.3|109496.3|109697.3|109497.3|109697.5|109497.5|109696.2|109496.2|10
1730324410000|2024-10-30 21:40:10|109697.2|109497.2|109697.1|109497.1|109699.9|109499.9|109696.9|109496.9|6
1730324420000|2024-10-30 21:40:20|109697.3|109497.3|109695.5|109495.5|109700.1|109500.1|109695.5|109495.5|9
1730324430000|2024-10-30 21:40:30|109696.6|109496.6|109699.4|109499.4|109699.4|109499.4|109696.5|109496.5|7
1730324440000|2024-10-30 21:40:40|109699.2|109499.2|109697|109497|109699.3|109499.3|109696|109496|6
1730324450000|2024-10-30 21:40:50|109697.3|109497.3|109699.7|109499.7|109699.7|109499.7|109694.4|109494.4|10
1730324460000|2024-10-30 21:41:00|109696.9|109496.9|109696.6|109496.6|109697.7|109497.7|109695.5|109495.5|12
1730324470000|2024-10-30 21:41:10|109696.7|109496.7|109698|109498|109698|109498|109696.6|109496.6|7
1730324480000|2024-10-30 21:41:20|109698.1|109498.1|109699.1|109499.1|109699.3|109499.3|109697.1|109497.1|8
1730324490000|2024-10-30 21:41:30|109699|109499|109697.2|109497.2|109699.2|109499.2|109697.1|109497.1|7
1730324500000|2024-10-30 21:41:40|109697.3|109497.3|109687.6|109487.6|109699.8|109499.8|109687.4|109487.4|7
1730324510000|2024-10-30 21:41:50|109687.7|109487.7|109698|109498|109699.6|109499.6|109687.6|109487.6|11
1730324520000|2024-10-30 21:42:00|109697.9|109497.9|109687.3|109487.3|109699.7|109499.7|109687.3|109487.3|11
1730324530000|2024-10-30 21:42:10|109687|109487|109692.8|109492.8|109692.9|109492.9|109686.9|109486.9|5
1730324540000|2024-10-30 21:42:20|109699.9|109499.9|109687.8|109487.8|109699.9|109499.9|109687.7|109487.7|9
1730324550000|2024-10-30 21:42:30|109688|109488|109695.8|109495.8|109701.3|109501.3|109688|109488|9
1730324560000|2024-10-30 21:42:40|109695.9|109495.9|109699.9|109499.9|109699.9|109499.9|109695.1|109495.1|11
1730324570000|2024-10-30 21:42:50|109700|109500|109697.4|109497.4|109700.4|109500.4|109685.9|109485.9|12
1730324580000|2024-10-30 21:43:00|109697.3|109497.3|109687.5|109487.5|109698.7|109498.7|109687.1|109487.1|9
1730324590000|2024-10-30 21:43:10|109699.6|109499.6|109699.8|109499.8|109699.9|109499.9|109698.7|109498.7|9
1730324600000|2024-10-30 21:43:20|109700.1|109500.1|109696.2|109496.2|109700.9|109500.9|109696.2|109496.2|13
1730324610000|2024-10-30 21:43:30|109694.2|109494.2|109697|109497|109697.1|109497.1|109694.2|109494.2|9
1730324620000|2024-10-30 21:43:40|109696.8|109496.8|109697|109497|109699.1|109499.1|109696.8|109496.8|6
1730324630000|2024-10-30 21:43:50|109697.2|109497.2|109696.7|109496.7|109698.6|109498.6|109694.9|109494.9|10
1730324640000|2024-10-30 21:44:00|109696.1|109496.1|109695|109495|109696.2|109496.2|109694.6|109494.6|9
1730324650000|2024-10-30 21:44:10|109695.1|109495.1|109697.9|109497.9|109698.3|109498.3|109694.9|109494.9|9
1730324660000|2024-10-30 21:44:20|109694.9|109494.9|109697.3|109497.3|109697.3|109497.3|109694.3|109494.3|8
1730324670000|2024-10-30 21:44:30|109697.2|109497.2|109696.8|109496.8|109698.5|109498.5|109696.8|109496.8|11
1730324680000|2024-10-30 21:44:40|109696.9|109496.9|109697.6|109497.6|109698.4|109498.4|109695.7|109495.7|11
1730324690000|2024-10-30 21:44:50|109695.7|109495.7|109696.5|109496.5|109696.5|109496.5|109695.7|109495.7|6
1730324700000|2024-10-30 21:45:00|109696.7|109496.7|109698|109498|109704.8|109504.8|109696|109496|10
1730324710000|2024-10-30 21:45:10|109696.1|109496.1|109704|109504|109704|109504|109687.9|109487.9|8
1730324720000|2024-10-30 21:45:20|109703.8|109503.8|109697|109497|109703.8|109503.8|109695.6|109495.6|8
1730324730000|2024-10-30 21:45:30|109696.9|109496.9|109695.8|109495.8|109700|109500|109695.8|109495.8|9
1730324740000|2024-10-30 21:45:40|109698.9|109498.9|109696.3|109496.3|109698.9|109498.9|109696.3|109496.3|8
1730324750000|2024-10-30 21:45:50|109696.1|109496.1|109699.6|109499.6|109701.6|109501.6|109696.1|109496.1|12
1730324760000|2024-10-30 21:46:00|109697.2|109497.2|109697.5|109497.5|109697.8|109497.8|109697|109497|5
1730324770000|2024-10-30 21:46:10|109697.4|109497.4|109697.5|109497.5|109697.9|109497.9|109696.9|109496.9|6
1730324780000|2024-10-30 21:46:20|109697.8|109497.8|109697.7|109497.7|109698.6|109498.6|109696.8|109496.8|11
1730324790000|2024-10-30 21:46:30|109697.4|109497.4|109708.2|109508.2|109708.4|109508.4|109697.4|109497.4|9
1730324800000|2024-10-30 21:46:40|109705.3|109505.3|109696.2|109496.2|109705.5|109505.5|109696.2|109496.2|5
1730324810000|2024-10-30 21:46:50|109696.1|109496.1|109695.8|109495.8|109696.2|109496.2|109695.8|109495.8|4
1730324820000|2024-10-30 21:47:00|109695.7|109495.7|109696.8|109496.8|109696.9|109496.9|109695.7|109495.7|10
1730324830000|2024-10-30 21:47:10|109696.9|109496.9|109685.1|109485.1|109697.9|109497.9|109685|109485|8
1730324840000|2024-10-30 21:47:20|109693.8|109493.8|109696|109496|109702.3|109502.3|109693.8|109493.8|9
1730324850000|2024-10-30 21:47:30|109694.6|109494.6|109695.6|109495.6|109696.6|109496.6|109694.6|109494.6|11
1730324860000|2024-10-30 21:47:40|109696.2|109496.2|109693.8|109493.8|109696.2|109496.2|109693.8|109493.8|5
1730324870000|2024-10-30 21:47:50|109694.6|109494.6|109695.5|109495.5|109695.5|109495.5|109694|109494|7
1730324880000|2024-10-30 21:48:00|109695.6|109495.6|109695|109495|109695.8|109495.8|109693.4|109493.4|8
1730324890000|2024-10-30 21:48:10|109694.9|109494.9|109693.4|109493.4|109695.1|109495.1|109693.4|109493.4|7
1730324900000|2024-10-30 21:48:20|109693.3|109493.3|109698.5|109498.5|109698.5|109498.5|109693.3|109493.3|6
1730324910000|2024-10-30 21:48:30|109705.2|109505.2|109692.7|109492.7|109705.2|109505.2|109692.7|109492.7|7
1730324920000|2024-10-30 21:48:40|109692|109492|109695.4|109495.4|109695.5|109495.5|109692|109492|5
1730324930000|2024-10-30 21:48:50|109692.4|109492.4|109693.5|109493.5|109695.4|109495.4|109692.4|109492.4|4
1730324940000|2024-10-30 21:49:00|109693.6|109493.6|109698.8|109498.8|109704.8|109504.8|109692.3|109492.3|10
1730324950000|2024-10-30 21:49:10|109696.8|109496.8|109706.2|109506.2|109706.2|109506.2|109694|109494|6
1730324960000|2024-10-30 21:49:20|109695|109495|109695|109495|109706|109506|109694.1|109494.1|9
1730324970000|2024-10-30 21:49:30|109694.6|109494.6|109694.1|109494.1|109696.3|109496.3|109693.6|109493.6|13
1730324980000|2024-10-30 21:49:40|109694|109494|109693.1|109493.1|109697.6|109497.6|109693.1|109493.1|13
1730324990000|2024-10-30 21:49:50|109693.7|109493.7|109693|109493|109693.7|109493.7|109686.9|109486.9|7
1730325000000|2024-10-30 21:50:00|109692.9|109492.9|109691.6|109491.6|109693.3|109493.3|109688.2|109488.2|10
1730325010000|2024-10-30 21:50:10|109690.4|109490.4|109693.3|109493.3|109693.3|109493.3|109690.4|109490.4|8
1730325020000|2024-10-30 21:50:20|109689.2|109489.2|109690|109490|109693.2|109493.2|109689.2|109489.2|7
1730325030000|2024-10-30 21:50:30|109690.1|109490.1|109689.2|109489.2|109690.1|109490.1|109689.1|109489.1|4
1730325040000|2024-10-30 21:50:40|109689.1|109489.1|109688.2|109488.2|109689.1|109489.1|109688.2|109488.2|4
1730325050000|2024-10-30 21:50:50|109690.8|109490.8|109693.2|109493.2|109693.2|109493.2|109690.8|109490.8|10
1730325060000|2024-10-30 21:51:00|109692.7|109492.7|109692.5|109492.5|109693.3|109493.3|109692.3|109492.3|9
1730325070000|2024-10-30 21:51:10|109692.2|109492.2|109690.1|109490.1|109692.2|109492.2|109690|109490|8
1730325080000|2024-10-30 21:51:20|109690.2|109490.2|109691.1|109491.1|109691.1|109491.1|109690.2|109490.2|8
1730325090000|2024-10-30 21:51:30|109691.3|109491.3|109693.7|109493.7|109693.9|109493.9|109691.3|109491.3|6
1730325100000|2024-10-30 21:51:40|109694|109494|109691.6|109491.6|109694|109494|109689.8|109489.8|13
1730325110000|2024-10-30 21:51:50|109691.4|109491.4|109691.5|109491.5|109692.4|109492.4|109691.4|109491.4|8
1730325120000|2024-10-30 21:52:00|109691.4|109491.4|109693.6|109493.6|109693.6|109493.6|109691.4|109491.4|8
1730325130000|2024-10-30 21:52:10|109693.7|109493.7|109692.7|109492.7|109693.7|109493.7|109692|109492|7
1730325140000|2024-10-30 21:52:20|109692.3|109492.3|109690.9|109490.9|109693.7|109493.7|109690.3|109490.3|7
1730325150000|2024-10-30 21:52:30|109691.6|109491.6|109690.7|109490.7|109691.7|109491.7|109690.7|109490.7|7
1730325160000|2024-10-30 21:52:40|109691.1|109491.1|109693.6|109493.6|109693.6|109493.6|109688.3|109488.3|9
1730325170000|2024-10-30 21:52:50|109692.9|109492.9|109693.2|109493.2|109693.2|109493.2|109692.8|109492.8|5
1730325180000|2024-10-30 21:53:00|109690.8|109490.8|109694.5|109494.5|109694.6|109494.6|109690.8|109490.8|7
1730325190000|2024-10-30 21:53:10|109694.6|109494.6|109694.6|109494.6|109694.6|109494.6|109692.3|109492.3|6
1730325200000|2024-10-30 21:53:20|109691.2|109491.2|109694.8|109494.8|109695.2|109495.2|109689.9|109489.9|9
1730325210000|2024-10-30 21:53:30|109695|109495|109693|109493|109695|109495|109693|109493|8
1730325220000|2024-10-30 21:53:40|109689.8|109489.8|109691.3|109491.3|109691.3|109491.3|109689.7|109489.7|6
1730325230000|2024-10-30 21:53:50|109690.6|109490.6|109691.7|109491.7|109693.4|109493.4|109690.6|109490.6|4
1730325240000|2024-10-30 21:54:00|109691.6|109491.6|109691.7|109491.7|109691.7|109491.7|109691.6|109491.6|4
1730325250000|2024-10-30 21:54:10|109691.8|109491.8|109691.5|109491.5|109692|109492|109691.5|109491.5|5
1730325260000|2024-10-30 21:54:20|109691.6|109491.6|109690.3|109490.3|109691.6|109491.6|109689.9|109489.9|6
1730325270000|2024-10-30 21:54:30|109691.5|109491.5|109689.6|109489.6|109691.5|109491.5|109688.9|109488.9|5
1730325280000|2024-10-30 21:54:40|109690.4|109490.4|109689.9|109489.9|109690.7|109490.7|109689.8|109489.8|6
1730325290000|2024-10-30 21:54:50|109690.4|109490.4|109689.7|109489.7|109690.4|109490.4|109689.6|109489.6|4
1730325300000|2024-10-30 21:55:00|109689.2|109489.2|109689.2|109489.2|109689.2|109489.2|109689.2|109489.2|1
1730325310000|2024-10-30 21:55:10|109689|109489|109689.1|109489.1|109689.1|109489.1|109689|109489|4
1730325320000|2024-10-30 21:55:20|109689|109489|109688.8|109488.8|109689.1|109489.1|109688.8|109488.8|5
1730325330000|2024-10-30 21:55:30|109683.7|109483.7|109689.4|109489.4|109689.4|109489.4|109683.7|109483.7|3
1730325340000|2024-10-30 21:55:40|109689.3|109489.3|109689.1|109489.1|109689.5|109489.5|109688.7|109488.7|8
1730325350000|2024-10-30 21:55:50|109689.3|109489.3|109689.4|109489.4|109689.7|109489.7|109689.3|109489.3|5
1730325360000|2024-10-30 21:56:00|109689.5|109489.5|109688.7|109488.7|109689.5|109489.5|109688.5|109488.5|8
1730325370000|2024-10-30 21:56:10|109689.4|109489.4|109690.7|109490.7|109691.4|109491.4|109688.9|109488.9|6
1730325380000|2024-10-30 21:56:20|109690.5|109490.5|109690.9|109490.9|109691.1|109491.1|109689.7|109489.7|9
1730325390000|2024-10-30 21:56:30|109692.5|109492.5|109689.8|109489.8|109692.5|109492.5|109689.2|109489.2|8
1730325400000|2024-10-30 21:56:40|109688.3|109488.3|109697.9|109497.9|109704.4|109504.4|109688.3|109488.3|8
1730325410000|2024-10-30 21:56:50|109698|109498|109706.8|109506.8|109708.9|109508.9|109698|109498|9
1730325420000|2024-10-30 21:57:00|109706.7|109506.7|109704|109504|109707.6|109507.6|109702.7|109502.7|6
1730325430000|2024-10-30 21:57:10|109703.9|109503.9|109699.2|109499.2|109703.9|109503.9|109698.8|109498.8|6
1730325440000|2024-10-30 21:57:20|109698.3|109498.3|109704.9|109504.9|109708.8|109508.8|109698|109498|7
1730325450000|2024-10-30 21:57:30|109705|109505|109704|109504|109705.8|109505.8|109703.7|109503.7|9
1730325460000|2024-10-30 21:57:40|109704.5|109504.5|109705.3|109505.3|109705.8|109505.8|109699.9|109499.9|10
1730325470000|2024-10-30 21:57:50|109703.4|109503.4|109703.8|109503.8|109704.3|109504.3|109703.4|109503.4|10
1730325480000|2024-10-30 21:58:00|109703.9|109503.9|109707.1|109507.1|109707.1|109507.1|109703.1|109503.1|6
1730325490000|2024-10-30 21:58:10|109707|109507|109704.1|109504.1|109707|109507|109704.1|109504.1|6
1730325500000|2024-10-30 21:58:20|109707.2|109507.2|109703.3|109503.3|109707.2|109507.2|109701.7|109501.7|11
1730325510000|2024-10-30 21:58:30|109698.5|109498.5|109703.9|109503.9|109705.8|109505.8|109697.9|109497.9|5
1730325520000|2024-10-30 21:58:40|109703.8|109503.8|109702.9|109502.9|109704.9|109504.9|109702.8|109502.8|8
1730325530000|2024-10-30 21:58:50|109703.2|109503.2|109704.7|109504.7|109704.7|109504.7|109702.9|109502.9|5
1730325540000|2024-10-30 21:59:00|109701.4|109501.4|109702|109502|109702.7|109502.7|109701.2|109501.2|8
1730325550000|2024-10-30 21:59:10|109701.9|109501.9|109702|109502|109702|109502|109701.9|109501.9|4
1730325560000|2024-10-30 21:59:20|109702.4|109502.4|109695.3|109495.3|109704.4|109504.4|109695.3|109495.3|9
1730325570000|2024-10-30 21:59:30|109695.4|109495.4|109695.8|109495.8|109703.7|109503.7|109695.4|109495.4|6
1730325580000|2024-10-30 21:59:40|109695.9|109495.9|109712.4|109512.4|109712.4|109512.4|109695.8|109495.8|7
1730325590000|2024-10-30 21:59:50|109712.5|109512.5|109677.9|109477.9|109712.5|109512.5|109677.9|109477.9|9
1730325600000|2024-10-30 22:00:00|109657.1|109457.1|109668.1|109468.1|109679.4|109479.4|109654.2|109454.2|13
1730325610000|2024-10-30 22:00:10|109668.2|109468.2|109671|109471|109684.4|109484.4|109666|109466|17
1730325620000|2024-10-30 22:00:20|109669.7|109469.7|109658.7|109458.7|109684.3|109484.3|109658.7|109458.7|15
1730325630000|2024-10-30 22:00:30|109670.7|109470.7|109680.5|109480.5|109691.3|109491.3|109658.7|109458.7|12
1730325640000|2024-10-30 22:00:40|109676.9|109476.9|109681.8|109481.8|109681.8|109481.8|109670|109470|5
1730325650000|2024-10-30 22:00:50|109677.3|109477.3|109674.5|109474.5|109687.6|109487.6|109663.9|109463.9|13
1730325660000|2024-10-30 22:01:00|109677.2|109477.2|109669.9|109469.9|109677.2|109477.2|109664.2|109464.2|12
1730325670000|2024-10-30 22:01:10|109670.3|109470.3|109667.2|109467.2|109677.2|109477.2|109651.5|109451.5|21
1730325680000|2024-10-30 22:01:20|109667.3|109467.3|109675.2|109475.2|109685.2|109485.2|109652.9|109452.9|17
1730325690000|2024-10-30 22:01:30|109675.4|109475.4|109674.3|109474.3|109675.9|109475.9|109674.3|109474.3|8
1730325700000|2024-10-30 22:01:40|109677|109477|109675.6|109475.6|109677|109477|109674.9|109474.9|6
1730325710000|2024-10-30 22:01:50|109675.3|109475.3|109675.3|109475.3|109675.3|109475.3|109674.6|109474.6|3
1730325720000|2024-10-30 22:02:00|109675.4|109475.4|109678.4|109478.4|109678.4|109478.4|109674.5|109474.5|12
1730325730000|2024-10-30 22:02:10|109679.5|109479.5|109679.4|109479.4|109679.5|109479.5|109679.4|109479.4|2
1730325740000|2024-10-30 22:02:20|109679.3|109479.3|109679.9|109479.9|109679.9|109479.9|109679.3|109479.3|7
1730325750000|2024-10-30 22:02:30|109680|109480|109680.6|109480.6|109680.7|109480.7|109680|109480|6
1730325760000|2024-10-30 22:02:40|109682.7|109482.7|109681.7|109481.7|109683.5|109483.5|109681.5|109481.5|7
1730325770000|2024-10-30 22:02:50|109680|109480|109681.2|109481.2|109681.7|109481.7|109680|109480|4
1730325780000|2024-10-30 22:03:00|109681.1|109481.1|109682.1|109482.1|109682.3|109482.3|109681.1|109481.1|6
1730325790000|2024-10-30 22:03:10|109681.6|109481.6|109675.6|109475.6|109682.3|109482.3|109658.2|109458.2|7
1730325800000|2024-10-30 22:03:20|109680|109480|109665.7|109465.7|109680.4|109480.4|109651.6|109451.6|16
1730325810000|2024-10-30 22:03:30|109666.5|109466.5|109667.2|109467.2|109667.7|109467.7|109666.3|109466.3|11
1730325820000|2024-10-30 22:03:40|109667|109467|109662.5|109462.5|109667|109467|109659.8|109459.8|9
1730325830000|2024-10-30 22:03:50|109662.7|109462.7|109671.2|109471.2|109674.3|109474.3|109662.7|109462.7|14
1730325840000|2024-10-30 22:04:00|109671|109471|109671.8|109471.8|109671.8|109471.8|109671|109471|6
1730325850000|2024-10-30 22:04:10|109671.7|109471.7|109672.3|109472.3|109675.9|109475.9|109671.3|109471.3|10
1730325860000|2024-10-30 22:04:20|109671.9|109471.9|109671.7|109471.7|109671.9|109471.9|109671.4|109471.4|5
1730325870000|2024-10-30 22:04:30|109671.8|109471.8|109672|109472|109672.1|109472.1|109671.8|109471.8|5
1730325880000|2024-10-30 22:04:40|109671.2|109471.2|109671.5|109471.5|109672|109472|109671.2|109471.2|6
1730325890000|2024-10-30 22:04:50|109671.7|109471.7|109671.5|109471.5|109671.7|109471.7|109671.3|109471.3|8
1730325900000|2024-10-30 22:05:00|109671.4|109471.4|109662.7|109462.7|109671.4|109471.4|109662.7|109462.7|15
1730325910000|2024-10-30 22:05:10|109663|109463|109664.1|109464.1|109664.7|109464.7|109663|109463|8
1730325920000|2024-10-30 22:05:20|109664.2|109464.2|109665.3|109465.3|109665.4|109465.4|109663.7|109463.7|9
1730325930000|2024-10-30 22:05:30|109671.1|109471.1|109669.6|109469.6|109672.3|109472.3|109667.8|109467.8|14
1730325940000|2024-10-30 22:05:40|109673|109473|109672.1|109472.1|109675.9|109475.9|109667.5|109467.5|14
1730325950000|2024-10-30 22:05:50|109673.7|109473.7|109670.6|109470.6|109677.3|109477.3|109670.1|109470.1|14
1730325960000|2024-10-30 22:06:00|109674.5|109474.5|109671.9|109471.9|109677.6|109477.6|109671.6|109471.6|13
1730325970000|2024-10-30 22:06:10|109674.4|109474.4|109674|109474|109674.9|109474.9|109672.4|109472.4|21
1730325980000|2024-10-30 22:06:20|109673.9|109473.9|109673.8|109473.8|109674|109474|109672.2|109472.2|11
1730325990000|2024-10-30 22:06:30|109673.7|109473.7|109673.8|109473.8|109674.4|109474.4|109672.5|109472.5|8
1730326000000|2024-10-30 22:06:40|109673.9|109473.9|109675|109475|109675|109475|109671.6|109471.6|11
1730326010000|2024-10-30 22:06:50|109674.9|109474.9|109673.2|109473.2|109674.9|109474.9|109672.2|109472.2|12
1730326020000|2024-10-30 22:07:00|109673.3|109473.3|109673.6|109473.6|109673.9|109473.9|109672.2|109472.2|11
1730326030000|2024-10-30 22:07:10|109673.3|109473.3|109674.4|109474.4|109674.4|109474.4|109672.1|109472.1|10
1730326040000|2024-10-30 22:07:20|109674.6|109474.6|109675.5|109475.5|109675.5|109475.5|109674.1|109474.1|8
1730326050000|2024-10-30 22:07:30|109674.9|109474.9|109674.6|109474.6|109674.9|109474.9|109674.5|109474.5|4
1730326060000|2024-10-30 22:07:40|109675.1|109475.1|109674|109474|109675.1|109475.1|109672.8|109472.8|9
1730326070000|2024-10-30 22:07:50|109673.9|109473.9|109674.3|109474.3|109674.3|109474.3|109672.8|109472.8|5
1730326080000|2024-10-30 22:08:00|109672.8|109472.8|109674.5|109474.5|109674.5|109474.5|109672.8|109472.8|6
1730326090000|2024-10-30 22:08:10|109675.4|109475.4|109675.7|109475.7|109675.8|109475.8|109674|109474|16
1730326100000|2024-10-30 22:08:20|109676.9|109476.9|109677.3|109477.3|109677.7|109477.7|109675.2|109475.2|9
1730326110000|2024-10-30 22:08:30|109677.2|109477.2|109677.6|109477.6|109678.2|109478.2|109675.6|109475.6|11
1730326120000|2024-10-30 22:08:40|109678|109478|109670.4|109470.4|109679|109479|109666.2|109466.2|10
1730326130000|2024-10-30 22:08:50|109670.3|109470.3|109678.6|109478.6|109678.7|109478.7|109668.7|109468.7|14
1730326140000|2024-10-30 22:09:00|109677.2|109477.2|109678.2|109478.2|109678.4|109478.4|109676.7|109476.7|12
1730326150000|2024-10-30 22:09:10|109678.4|109478.4|109677.6|109477.6|109678.4|109478.4|109677.4|109477.4|11
1730326160000|2024-10-30 22:09:20|109677.4|109477.4|109678|109478|109678.4|109478.4|109675.7|109475.7|12
1730326170000|2024-10-30 22:09:30|109678.1|109478.1|109677.7|109477.7|109680|109480|109676.1|109476.1|19
1730326180000|2024-10-30 22:09:40|109678.8|109478.8|109676.8|109476.8|109678.8|109478.8|109675.3|109475.3|20
1730326190000|2024-10-30 22:09:50|109676.7|109476.7|109676.7|109476.7|109678.1|109478.1|109675|109475|21
1730326200000|2024-10-30 22:10:00|109676.5|109476.5|109676.6|109476.6|109677.7|109477.7|109674.6|109474.6|16
1730326210000|2024-10-30 22:10:10|109677|109477|109676.5|109476.5|109679.8|109479.8|109676.5|109476.5|16
1730326220000|2024-10-30 22:10:20|109678.5|109478.5|109678.7|109478.7|109678.7|109478.7|109667.8|109467.8|13
1730326230000|2024-10-30 22:10:30|109676.7|109476.7|109677.2|109477.2|109678.9|109478.9|109676.4|109476.4|14
1730326240000|2024-10-30 22:10:40|109677.1|109477.1|109678.5|109478.5|109678.5|109478.5|109675.7|109475.7|13
1730326250000|2024-10-30 22:10:50|109678.4|109478.4|109679.3|109479.3|109679.6|109479.6|109676.1|109476.1|23
1730326260000|2024-10-30 22:11:00|109680.4|109480.4|109693.5|109493.5|109694.3|109494.3|109680.4|109480.4|20
1730326270000|2024-10-30 22:11:10|109693.9|109493.9|109696.4|109496.4|109696.4|109496.4|109693.9|109493.9|10
1730326280000|2024-10-30 22:11:20|109696.7|109496.7|109695.1|109495.1|109697.2|109497.2|109695.1|109495.1|5
1730326290000|2024-10-30 22:11:30|109695.5|109495.5|109693.9|109494.3|109695.5|109495.5|109693.9|109494.3|6
1730326300000|2024-10-30 22:11:40|109694.1|109495.5|109689.1|109489.1|109696.8|109497.4|109687.2|109487.2|9
1730326310000|2024-10-30 22:11:50|109698.4|109498.4|109691|109491|109698.7|109498.7|109691|109491|6
1730326320000|2024-10-30 22:12:00|109690.9|109490.9|109703.9|109503.9|109705.1|109505.1|109690.9|109490.9|18
1730326330000|2024-10-30 22:12:10|109704|109504|109707.4|109507.4|109708.7|109508.7|109702.4|109502.4|23
1730326340000|2024-10-30 22:12:20|109708.9|109508.9|109694|109494|109708.9|109508.9|109694|109494|22
1730326350000|2024-10-30 22:12:30|109694.8|109494.8|109694.5|109494.5|109694.8|109494.8|109692.7|109492.7|10
1730326360000|2024-10-30 22:12:40|109694.4|109494.4|109701.4|109501.4|109701.4|109501.4|109692.5|109492.5|20
1730326370000|2024-10-30 22:12:50|109699.4|109499.4|109701|109501|109702.2|109502.2|109698.9|109498.9|22
1730326380000|2024-10-30 22:13:00|109700.3|109500.3|109702.6|109502.6|109705.1|109505.1|109700.3|109500.3|25
1730326390000|2024-10-30 22:13:10|109702.5|109502.5|109699.7|109499.7|109702.8|109502.8|109699.7|109499.7|12
1730326400000|2024-10-30 22:13:20|109699.6|109499.6|109698.6|109498.6|109702.3|109502.3|109698.6|109498.6|14
1730326410000|2024-10-30 22:13:30|109698.8|109498.8|109697.2|109497.2|109701.3|109501.3|109697.2|109497.2|15
1730326420000|2024-10-30 22:13:40|109697.3|109497.3|109700.3|109500.3|109701.2|109501.2|109697.1|109497.1|21
1730326430000|2024-10-30 22:13:50|109702.4|109502.4|109702.1|109502.1|109704|109504|109701.9|109501.9|11
1730326440000|2024-10-30 22:14:00|109702.2|109502.2|109701.7|109501.7|109704.2|109504.2|109701.4|109501.4|16
1730326450000|2024-10-30 22:14:10|109701.4|109501.4|109702.1|109502.1|109702.5|109502.5|109701.4|109501.4|7
1730326460000|2024-10-30 22:14:20|109701.7|109501.7|109701.7|109501.7|109703.9|109503.9|109701.4|109501.4|11
1730326470000|2024-10-30 22:14:30|109701.8|109501.8|109701.5|109501.5|109701.8|109501.8|109700.4|109500.4|11
1730326480000|2024-10-30 22:14:40|109700.9|109500.9|109700.2|109500.2|109702|109502|109698.6|109498.6|15
1730326490000|2024-10-30 22:14:50|109700.3|109500.3|109698.7|109498.7|109700.3|109500.3|109698.3|109498.3|10
1730326500000|2024-10-30 22:15:00|109699.7|109499.7|109702.2|109502.2|109703.6|109503.6|109687|109487|20
1730326510000|2024-10-30 22:15:10|109693.9|109494.6|109690.8|109496.6|109693.9|109496.6|109690.5|109494.6|7
1730326520000|2024-10-30 22:15:20|109690.7|109515.4|109690|109516.3|109703.6|109516.3|109690|109497.4|8
1730326530000|2024-10-30 22:15:30|109689.9|109516.4|109692.9|109513.2|109705.5|109516.5|109689.9|109503.5|13
1730326540000|2024-10-30 22:15:40|109703.8|109513.3|109709.6|109513.4|109709.6|109513.4|109692.9|109503.4|22
1730326550000|2024-10-30 22:15:50|109692.7|109513.3|109703.9|109503.9|109709.8|109513.4|109692.7|109503.5|9
1730326560000|2024-10-30 22:16:00|109703.5|109503.5|109689|109517.1|109703.8|109517.1|109689|109502.8|12
1730326570000|2024-10-30 22:16:10|109688.9|109516.8|109688.5|109517.2|109703.8|109517.2|109688.4|109503.6|9
1730326580000|2024-10-30 22:16:20|109703.6|109503.6|109687.1|109515.2|109707.3|109519.1|109682.5|109503.4|16
1730326590000|2024-10-30 22:16:30|109689.7|109512.2|109686|109510|109689.7|109512.2|109684.8|109508.5|7
1730326600000|2024-10-30 22:16:40|109685.1|109509.1|109700.6|109509.8|109700.6|109509.8|109685.1|109508.4|10
1730326610000|2024-10-30 22:16:50|109700.9|109510.1|109700.1|109509.6|109700.9|109510.1|109684|109508.5|10
1730326620000|2024-10-30 22:17:00|109703.5|109509.5|109700.4|109500.4|109703.5|109512.6|109681.5|109497.9|16
1730326630000|2024-10-30 22:17:10|109700.3|109500.3|109684.5|109514.8|109701.1|109514.8|109684.5|109500.1|9
1730326640000|2024-10-30 22:17:20|109684.4|109514.9|109689.7|109499.5|109689.8|109515.7|109684.4|109499.5|10
1730326650000|2024-10-30 22:17:30|109690.4|109499.8|109690.4|109500|109701.7|109501.7|109690.4|109499.8|9
1730326660000|2024-10-30 22:17:40|109702.1|109502.1|109688.1|109499.8|109702.1|109502.1|109688.1|109499.7|11
1730326670000|2024-10-30 22:17:50|109688.5|109500|109690.7|109500.3|109702.3|109502.3|109685.3|109500|9
1730326680000|2024-10-30 22:18:00|109690.4|109500.1|109707|109507|109707.1|109513.4|109690.4|109499.9|11
1730326690000|2024-10-30 22:18:10|109707.4|109507.4|109706.4|109506.4|109707.4|109507.4|109703.2|109503.2|12
1730326700000|2024-10-30 22:18:20|109706.3|109506.3|109707.7|109507.7|109708|109508|109706.3|109506.3|10
1730326710000|2024-10-30 22:18:30|109707.9|109507.9|109706.7|109506.7|109708.8|109515.7|109697.2|109504.1|14
1730326720000|2024-10-30 22:18:40|109697.2|109503.8|109707.4|109507.4|109712.6|109519.7|109697.2|109503.8|25
1730326730000|2024-10-30 22:18:50|109707.2|109507.2|109700.9|109508.3|109717.6|109520.6|109699.2|109506.8|18
1730326740000|2024-10-30 22:19:00|109711.1|109520.5|109711.7|109511.7|109715|109521.5|109700.2|109511|13
1730326750000|2024-10-30 22:19:10|109711.6|109511.6|109709.9|109509.9|109712.3|109512.3|109709.8|109509.8|15
1730326760000|2024-10-30 22:19:20|109709.5|109509.5|109703|109519.2|109714.5|109519.2|109703|109507.9|20
1730326770000|2024-10-30 22:19:30|109711.4|109511.4|109711.8|109511.8|109715.4|109519.7|109711.4|109511.4|8
1730326780000|2024-10-30 22:19:40|109711.9|109511.9|109712.9|109512.9|109715.2|109520.8|109711.9|109511.9|10
1730326790000|2024-10-30 22:19:50|109714.5|109514.5|109714.5|109514.5|109717.1|109517.1|109701.5|109510.5|17
1730326800000|2024-10-30 22:20:00|109715.2|109515.2|109715.5|109515.5|109715.8|109515.8|109712|109512|10
1730326810000|2024-10-30 22:20:10|109715.6|109515.6|109713.8|109513.8|109715.7|109515.7|109713.8|109513.8|10
1730326820000|2024-10-30 22:20:20|109713.6|109513.6|109707.3|109507.3|109716.3|109516.3|109707.3|109507.3|19
1730326830000|2024-10-30 22:20:30|109708.3|109508.3|109707.3|109507.3|109709|109509|109706.1|109506.1|19
1730326840000|2024-10-30 22:20:40|109704.9|109504.9|109705.9|109505.9|109706.6|109506.6|109703.7|109503.7|10
1730326850000|2024-10-30 22:20:50|109703.1|109503.1|109708.3|109508.3|109710|109510|109702.8|109502.8|22
1730326860000|2024-10-30 22:21:00|109705.5|109505.5|109712.7|109512.7|109712.7|109512.7|109705.5|109505.5|23
1730326870000|2024-10-30 22:21:10|109712.6|109512.6|109712.8|109512.8|109713.4|109513.4|109711.1|109511.1|14
1730326880000|2024-10-30 22:21:20|109713|109513|109712.7|109512.7|109713.1|109513.1|109710.6|109510.6|14
1730326890000|2024-10-30 22:21:30|109712.2|109512.2|109713.7|109513.7|109713.7|109513.7|109710.5|109510.5|20
1730326900000|2024-10-30 22:21:40|109713.8|109513.8|109711.9|109511.9|109713.9|109513.9|109711.7|109511.7|11
1730326910000|2024-10-30 22:21:50|109712|109512|109712.6|109512.6|109712.6|109512.6|109710.9|109510.9|10
1730326920000|2024-10-30 22:22:00|109712.7|109512.7|109715|109515|109715.1|109515.1|109712.2|109512.2|14
1730326930000|2024-10-30 22:22:10|109715.1|109515.1|109714|109514|109715.1|109515.1|109714|109514|6
1730326940000|2024-10-30 22:22:20|109714.1|109514.1|109714|109514|109714.2|109514.2|109713.9|109513.9|9
1730326950000|2024-10-30 22:22:30|109713.6|109513.6|109714.1|109514.1|109714.2|109514.2|109713.6|109513.6|8
1730326960000|2024-10-30 22:22:40|109714|109514|109713.6|109513.6|109714.2|109514.2|109713.5|109513.5|8
1730326970000|2024-10-30 22:22:50|109713.7|109513.7|109713.6|109513.6|109713.7|109513.7|109713.2|109513.2|9
1730326980000|2024-10-30 22:23:00|109713.5|109513.5|109713.7|109513.7|109713.8|109513.8|109713.5|109513.5|8
1730326990000|2024-10-30 22:23:10|109713.9|109513.9|109713.5|109513.5|109713.9|109513.9|109713.3|109513.3|6
1730327000000|2024-10-30 22:23:20|109713.4|109513.4|109699.5|109512.5|109715.1|109525.5|109699|109511.2|23
1730327010000|2024-10-30 22:23:30|109712.2|109512.4|109712.4|109516.1|109714.7|109527|109709.3|109512.4|17
1730327020000|2024-10-30 22:23:40|109712.2|109515.9|109696|109525.6|109713.1|109529.6|109696|109515.5|10
1730327030000|2024-10-30 22:23:50|109699.1|109522.8|109711.3|109514.4|109712.4|109524.9|109699.1|109514.4|11
1730327040000|2024-10-30 22:24:00|109709.4|109513.3|109711.9|109515.3|109712|109515.4|109709.4|109511.4|14
1730327050000|2024-10-30 22:24:10|109711.8|109515.2|109712.5|109517.1|109713.7|109517.1|109702.9|109512.9|13
1730327060000|2024-10-30 22:24:20|109714.5|109518.5|109717|109517|109717|109531.5|109702|109515.6|14
1730327070000|2024-10-30 22:24:30|109706.4|109527.1|109717.3|109517.3|109717.3|109529.6|109702.6|109516.5|21
1730327080000|2024-10-30 22:24:40|109716.2|109516.8|109717.3|109517.3|109717.4|109517.4|109704|109516.8|13
1730327090000|2024-10-30 22:24:50|109706.1|109516.9|109705.7|109517|109717|109517.1|109705.7|109516.8|9
1730327100000|2024-10-30 22:25:00|109705.1|109516.6|109705.5|109516.5|109705.5|109527.3|109705|109516.5|11
1730327110000|2024-10-30 22:25:10|109705.8|109516.6|109705.7|109532.1|109711.4|109535.4|109705.7|109515.9|18
1730327120000|2024-10-30 22:25:20|109704.1|109530.4|109705.6|109530.5|109706.3|109530.6|109701.7|109511.9|24
1730327130000|2024-10-30 22:25:30|109703.7|109528.6|109705.9|109532.3|109705.9|109532.3|109702.4|109527|6
1730327140000|2024-10-30 22:25:40|109708.2|109530.1|109707.5|109530.4|109708.2|109530.9|109707.5|109530.1|6
1730327150000|2024-10-30 22:25:50|109707.4|109530.1|109705.5|109528.1|109707.4|109530.1|109705.5|109528.1|8
1730327160000|2024-10-30 22:26:00|109705.4|109528.3|109706.3|109527.8|109706.8|109528.3|109705.4|109527.8|6
1730327170000|2024-10-30 22:26:10|109703.6|109529.7|109704.5|109533.6|109704.5|109533.6|109703.6|109529.7|6
1730327180000|2024-10-30 22:26:20|109704.9|109534.1|109704.8|109534.2|109704.9|109534.2|109704.8|109534.1|3
1730327190000|2024-10-30 22:26:30|109718.6|109532.5|109706.6|109530.1|109718.6|109535.1|109703.3|109528.6|13
1730327200000|2024-10-30 22:26:40|109707.2|109531.9|109710.9|109529.5|109710.9|109531.9|109707.2|109527.1|10
1730327210000|2024-10-30 22:26:50|109709.9|109528.8|109708.7|109529.4|109709.9|109529.4|109708.7|109528.8|3
1730327220000|2024-10-30 22:27:00|109708.6|109529.3|109708.4|109532.3|109708.7|109532.3|109706|109529.3|6
1730327230000|2024-10-30 22:27:10|109705.8|109534.5|109705.2|109529.8|109710.9|109534.8|109705.2|109529.8|13
1730327240000|2024-10-30 22:27:20|109706.8|109532.1|109707.1|109533.4|109707.2|109533.4|109706.8|109532.1|4
1730327250000|2024-10-30 22:27:30|109709.2|109530.9|109708.1|109530.3|109709.6|109531.1|109706.2|109528.4|9
1730327260000|2024-10-30 22:27:40|109709|109531.7|109709|109531.8|109709|109531.8|109709|109531.7|3
1730327270000|2024-10-30 22:27:50|109708.9|109532.1|109708.1|109530.3|109708.9|109532.1|109707.3|109529.8|4
1730327280000|2024-10-30 22:28:00|109705.8|109532.8|109702.8|109528|109705.8|109532.8|109702.8|109528|6
1730327290000|2024-10-30 22:28:10|109704.9|109530.6|109704.5|109529.4|109705.1|109530.6|109700.6|109523.2|13
1730327300000|2024-10-30 22:28:20|109706.4|109532.2|109709.4|109528.2|109710|109532.9|109704.7|109528.2|8
1730327310000|2024-10-30 22:28:30|109720|109528.8|109721.4|109521.4|109724.9|109531.4|109718|109518|18
1730327320000|2024-10-30 22:28:40|109724.9|109528.5|109726.4|109529|109726.4|109529.4|109720.6|109520.6|8
1730327330000|2024-10-30 22:28:50|109726.3|109529.1|109726.5|109533|109726.5|109533|109722.5|109522.5|11
1730327340000|2024-10-30 22:29:00|109726.4|109533.1|109726.9|109534.6|109728|109535.2|109721.5|109521.5|12
1730327350000|2024-10-30 22:29:10|109727.2|109534.9|109725.8|109525.8|109727.2|109535.8|109725.8|109525.8|4
1730327360000|2024-10-30 22:29:20|109727.2|109535.8|109726.9|109535|109727.2|109535.8|109726.6|109535|9
1730327370000|2024-10-30 22:29:30|109728.1|109532|109723.3|109523.3|109728.2|109533.5|109723.3|109523.3|10
1730327380000|2024-10-30 22:29:40|109723.4|109523.4|109723.6|109523.6|109725.8|109533.9|109722.7|109522.7|10
1730327390000|2024-10-30 22:29:50|109723.5|109523.5|109721.8|109521.8|109724.3|109524.3|109720.8|109520.8|15
1730327400000|2024-10-30 22:30:00|109721.1|109521.1|109721.4|109521.4|109725.9|109532.7|109719|109519|21
1730327410000|2024-10-30 22:30:10|109720.4|109520.4|109719.9|109519.9|109720.4|109520.4|109718.4|109518.4|6
1730327420000|2024-10-30 22:30:20|109719.3|109519.3|109721.3|109521.3|109722.6|109522.6|109719.3|109519.3|7
1730327430000|2024-10-30 22:30:30|109720.4|109520.4|109719.7|109519.7|109724.9|109524.9|109717.4|109517.4|18
1730327440000|2024-10-30 22:30:40|109716.8|109516.8|109718.9|109518.9|109725.5|109525.5|109716.4|109516.4|23
1730327450000|2024-10-30 22:30:50|109717.4|109517.4|109719.4|109519.4|109724|109524|109717.4|109517.4|11
1730327460000|2024-10-30 22:31:00|109719.5|109519.5|109719.4|109519.4|109719.7|109519.7|109719.3|109519.3|6
1730327470000|2024-10-30 22:31:10|109720.7|109520.7|109720.7|109520.7|109720.7|109520.7|109720.1|109520.1|3
1730327480000|2024-10-30 22:31:20|109720.2|109520.2|109720|109520|109720.9|109520.9|109719.2|109519.2|8
1730327490000|2024-10-30 22:31:30|109719.5|109519.5|109719.7|109519.7|109725|109527.7|109719.5|109519.5|8
1730327500000|2024-10-30 22:31:40|109723.4|109531.6|109726.6|109526.9|109726.8|109532.6|109718.6|109518.6|24
1730327510000|2024-10-30 22:31:50|109725.4|109525.4|109726|109526|109727.7|109528.1|109719.1|109519.1|16
1730327520000|2024-10-30 22:32:00|109727.6|109527.9|109724.2|109524.2|109728.8|109530|109720.5|109520.5|13
1730327530000|2024-10-30 22:32:10|109725.2|109528.6|109724.6|109528.4|109726.3|109530.8|109721|109521|19
1730327540000|2024-10-30 22:32:20|109724.3|109528.1|109720|109520|109726.6|109533.3|109718.6|109518.6|13
1730327550000|2024-10-30 22:32:30|109718.3|109518.3|109718.8|109518.8|109719.5|109519.5|109717.7|109517.7|9
1730327560000|2024-10-30 22:32:40|109719.3|109519.3|109719.3|109519.3|109719.7|109519.7|109719.3|109519.3|3
1730327570000|2024-10-30 22:32:50|109719.4|109519.4|109718.4|109518.4|109719.4|109519.4|109715.5|109515.5|10
1730327580000|2024-10-30 22:33:00|109718.8|109518.8|109717.5|109517.5|109719.3|109519.3|109715.8|109515.8|12
1730327590000|2024-10-30 22:33:10|109717.6|109517.6|109716.6|109516.6|109717.6|109517.6|109716.6|109516.6|3
1730327600000|2024-10-30 22:33:20|109715.1|109515.1|109716.9|109516.9|109718.9|109518.9|109713.4|109513.4|19
1730327610000|2024-10-30 22:33:30|109717|109517|109710.4|109510.4|109717|109517|109710.4|109510.4|12
1730327620000|2024-10-30 22:33:40|109711.3|109511.3|109712.8|109512.8|109713.6|109513.6|109710.4|109510.4|8
1730327630000|2024-10-30 22:33:50|109712.7|109512.7|109713.4|109513.4|109714.6|109514.6|109712.6|109512.6|7
1730327640000|2024-10-30 22:34:00|109713.5|109513.5|109713.6|109513.6|109714|109514|109713.2|109513.2|7
1730327650000|2024-10-30 22:34:10|109714.2|109514.2|109713.6|109513.6|109714.2|109514.2|109712.3|109512.3|6
1730327660000|2024-10-30 22:34:20|109713.7|109513.7|109714.5|109514.6|109716.5|109516.5|109713.6|109513.6|10
1730327670000|2024-10-30 22:34:30|109712.1|109512.2|109714.3|109514.3|109714.8|109526.2|109712.1|109512.1|10
1730327680000|2024-10-30 22:34:40|109715|109524|109715|109524|109715|109524|109715|109524|1
1730327690000|2024-10-30 22:34:50|109714.3|109524.1|109709.8|109527.1|109718|109528|109707.2|109513.1|19
1730327700000|2024-10-30 22:35:00|109710.8|109524.7|109703.2|109533.4|109710.8|109533.4|109703.2|109523.3|9
1730327710000|2024-10-30 22:35:10|109704.8|109533.5|109714.1|109528|109716|109534|109703.3|109521.7|12
1730327720000|2024-10-30 22:35:20|109712|109525.5|109711.8|109525.7|109712|109525.7|109711.8|109525.5|4
1730327730000|2024-10-30 22:35:30|109713.2|109527.9|109713|109528.5|109713.2|109528.5|109713|109527.9|4
1730327740000|2024-10-30 22:35:40|109712.3|109528.3|109719.8|109530.3|109719.9|109530.3|109710.2|109528.3|6
1730327750000|2024-10-30 22:35:50|109719.4|109530.1|109723.6|109533.1|109723.6|109534.8|109708.9|109521.1|13
1730327760000|2024-10-30 22:36:00|109724.2|109531.4|109726.5|109536.1|109726.5|109536.1|109724.2|109531.4|7
1730327770000|2024-10-30 22:36:10|109727.6|109535.1|109718.4|109536.8|109727.6|109536.8|109718.3|109535.1|6
1730327780000|2024-10-30 22:36:20|109717.3|109534.1|109716.7|109537.3|109717.6|109539.3|109714.3|109531.3|10
1730327790000|2024-10-30 22:36:30|109716.8|109535.9|109717.1|109535.7|109717.1|109537.4|109716.8|109535.7|7
1730327800000|2024-10-30 22:36:40|109714.1|109536.8|109712.5|109535.9|109714.1|109536.8|109712.5|109535.6|4
1730327810000|2024-10-30 22:36:50|109712.4|109536|109712.6|109536.6|109715.3|109541.1|109709.7|109532.2|16
1730327820000|2024-10-30 22:37:00|109711.9|109536.4|109715.7|109537.1|109715.7|109538.1|109711.9|109534.8|4
1730327830000|2024-10-30 22:37:10|109716.8|109537.2|109716|109536.9|109717|109538.3|109713.4|109533.2|12
1730327840000|2024-10-30 22:37:20|109716.1|109536.8|109711|109535.4|109716.1|109537.3|109709.5|109531.1|15
1730327850000|2024-10-30 22:37:30|109715.4|109535.7|109710.8|109536.5|109715.4|109539.5|109708.2|109534.1|13
1730327860000|2024-10-30 22:37:40|109712.7|109536.8|109712.8|109532.9|109713.2|109536.8|109710.9|109527.7|10
1730327870000|2024-10-30 22:37:50|109712.5|109532.8|109710.2|109535.2|109712.5|109535.2|109709.6|109531.6|8
1730327880000|2024-10-30 22:38:00|109713.1|109532.9|109711.5|109527.5|109714.9|109533.2|109709.1|109526.5|12
1730327890000|2024-10-30 22:38:10|109710|109529.7|109708.6|109533.7|109710|109533.7|109706.3|109529.7|7
1730327900000|2024-10-30 22:38:20|109709.5|109533|109709.5|109533.8|109709.5|109533.8|109709.5|109533|3
1730327910000|2024-10-30 22:38:30|109705.9|109536.3|109704.5|109535.5|109706|109536.9|109704.5|109535.5|3
1730327920000|2024-10-30 22:38:40|109704.4|109535.9|109709.7|109536.8|109709.7|109536.8|109704|109535.9|3
1730327930000|2024-10-30 22:38:50|109710.2|109536.4|109714.4|109535.1|109714.8|109536.4|109710.2|109534.1|6
1730327940000|2024-10-30 22:39:00|109714.7|109534.9|109715|109535.3|109715|109536|109712.5|109534.9|6
1730327950000|2024-10-30 22:39:10|109714.8|109534.8|109715.8|109535.8|109715.8|109535.8|109714.8|109534.8|3
1730327960000|2024-10-30 22:39:20|109711.3|109535.6|109703.6|109536.1|109712.2|109536.1|109703.6|109531.5|11
1730327970000|2024-10-30 22:39:30|109706.3|109534.4|109707.9|109533.1|109709.5|109536.8|109706.3|109532.5|10
1730327980000|2024-10-30 22:39:40|109711.3|109536.4|109708.1|109534.6|109711.3|109536.7|109708.1|109534.2|6
1730327990000|2024-10-30 22:39:50|109711.6|109533.4|109707.4|109530.7|109714.3|109535.6|109707.4|109527.3|8
1730328000000|2024-10-30 22:40:00|109707.2|109527.3|109706.4|109531.8|109708.6|109533.7|109704.9|109526.7|14
1730328010000|2024-10-30 22:40:10|109708.1|109533.4|109707.2|109533.3|109708.9|109534.6|109707.2|109533.3|5
1730328020000|2024-10-30 22:40:20|109702.1|109534.6|109701.3|109532.1|109702.1|109534.6|109701.3|109532.1|6
1730328030000|2024-10-30 22:40:30|109702.5|109533.6|109702.5|109533.1|109702.5|109533.6|109701|109532.1|5
1730328040000|2024-10-30 22:40:40|109699.9|109530.4|109711.5|109531.9|109711.5|109532.2|109699.9|109530.2|7
1730328050000|2024-10-30 22:40:50|109712.2|109531.2|109711.5|109531.1|109712.2|109531.9|109711.5|109531.1|4
1730328060000|2024-10-30 22:41:00|109712|109531.8|109704.5|109530.2|109716.7|109531.8|109704.5|109518.6|7
1730328070000|2024-10-30 22:41:10|109704.4|109530.3|109703.2|109530.5|109716.1|109531.5|109703.2|109530.1|7
1730328080000|2024-10-30 22:41:20|109703.4|109531|109701.3|109532.3|109715.6|109532.7|109698.5|109529.5|17
1730328090000|2024-10-30 22:41:30|109702.2|109533.1|109699.7|109532.1|109703.7|109534.1|109696.6|109529|12
1730328100000|2024-10-30 22:41:40|109703.5|109528.4|109704.1|109524.8|109707.1|109528.4|109703.5|109524.3|8
1730328110000|2024-10-30 22:41:50|109706.3|109527.1|109706.8|109526.5|109707|109527.1|109702.2|109521.9|11
1730328120000|2024-10-30 22:42:00|109706.2|109527.2|109704.8|109524.9|109706.3|109527.2|109703.3|109521.5|10
1730328130000|2024-10-30 22:42:10|109702.1|109526.5|109702.7|109527.3|109702.9|109527.6|109698.3|109521.5|15
1730328140000|2024-10-30 22:42:20|109699.7|109524.4|109702.1|109527.1|109702.4|109527.1|109699.7|109524.4|6
1730328150000|2024-10-30 22:42:30|109699.4|109526.7|109706.1|109524.2|109706.4|109526.8|109699.4|109521.4|12
1730328160000|2024-10-30 22:42:40|109704.6|109525.8|109709|109525.5|109709.6|109526.1|109704.6|109524.9|7
1730328170000|2024-10-30 22:42:50|109708.8|109525.4|109708.8|109523.5|109708.8|109525.4|109708.8|109523.5|3
1730328180000|2024-10-30 22:43:00|109708.5|109524|109701.4|109525.3|109708.5|109527|109701.4|109524|8
1730328190000|2024-10-30 22:43:10|109699.8|109524|109709.4|109517.4|109710.3|109525.8|109696.7|109512.6|9
1730328200000|2024-10-30 22:43:20|109709.3|109517.2|109709.4|109529|109709.4|109529|109709.3|109517.2|6
1730328210000|2024-10-30 22:43:30|109711.1|109527.3|109712|109528.6|109714.2|109528.7|109710|109517.7|9
1730328220000|2024-10-30 22:43:40|109712.2|109528.7|109712.2|109528.9|109712.4|109528.9|109710.3|109519.1|9
1730328230000|2024-10-30 22:43:50|109710.2|109519.2|109710.9|109517.6|109712.9|109529.8|109707.2|109514.9|21
1730328240000|2024-10-30 22:44:00|109708.8|109515.5|109712.4|109514.6|109712.9|109517.7|109707.5|109514.1|17
1730328250000|2024-10-30 22:44:10|109713.1|109513.9|109709.8|109515.1|109713.1|109515.7|109708.2|109513.5|9
1730328260000|2024-10-30 22:44:20|109708.4|109513.9|109712.5|109512.5|109717.7|109517.7|109708.1|109509.3|24
1730328270000|2024-10-30 22:44:30|109714.5|109514.5|109716.4|109516.4|109721.4|109521.4|109709.1|109509.1|18
1730328280000|2024-10-30 22:44:40|109713.3|109513.3|109714.5|109514.5|109716.7|109516.7|109712.9|109512.9|11
1730328290000|2024-10-30 22:44:50|109712.5|109512.5|109711.2|109511.2|109718.2|109518.2|109710.2|109511.2|16
1730328300000|2024-10-30 22:45:00|109713.3|109513.3|109716|109525.9|109718|109525.9|109713.3|109513.3|6
1730328310000|2024-10-30 22:45:10|109717.6|109528.5|109716.9|109531|109718.1|109532.5|109716.7|109528.5|6
1730328320000|2024-10-30 22:45:20|109718.8|109529.9|109717.2|109531.6|109718.8|109531.6|109717.2|109528.2|6
1730328330000|2024-10-30 22:45:30|109717.4|109528.2|109716|109532.3|109718.8|109532.3|109716|109528.2|7
1730328340000|2024-10-30 22:45:40|109716.1|109537.8|109717.6|109533.5|109719|109537.8|109716.1|109532.5|7
1730328350000|2024-10-30 22:45:50|109715.4|109535.2|109718.2|109530|109719.2|109545.5|109715.1|109528.5|11
1730328360000|2024-10-30 22:46:00|109712.5|109544.2|109699|109532.5|109715|109544.2|109697.1|109530.4|15
1730328370000|2024-10-30 22:46:10|109713.5|109533.8|109706.4|109529.8|109716.6|109533.8|109705|109529.8|9
1730328380000|2024-10-30 22:46:20|109717.9|109530.5|109718.7|109530.4|109721|109538.5|109709.8|109519.3|12
1730328390000|2024-10-30 22:46:30|109718.9|109533.8|109708.1|109532.9|109718.9|109533.8|109707.7|109531.7|9
1730328400000|2024-10-30 22:46:40|109709.8|109535.6|109717.5|109523.8|109720.7|109535.6|109709.8|109523.7|11
1730328410000|2024-10-30 22:46:50|109717.4|109524|109718|109525.5|109718|109525.6|109717.2|109524|6
1730328420000|2024-10-30 22:47:00|109716.3|109524.7|109716.1|109521|109716.3|109537.7|109716|109521|12
1730328430000|2024-10-30 22:47:10|109718.3|109521.7|109717.3|109523.2|109718.3|109535.4|109717.3|109521.7|10
1730328440000|2024-10-30 22:47:20|109716.6|109522.8|109716.4|109521.4|109716.6|109522.8|109716.4|109521.4|3
1730328450000|2024-10-30 22:47:30|109716.2|109521.6|109717.2|109521.4|109717.2|109522.3|109716.2|109520.3|5
1730328460000|2024-10-30 22:47:40|109714.7|109520.8|109714.3|109519.3|109716.5|109532.4|109714.3|109518.7|12
1730328470000|2024-10-30 22:47:50|109715.5|109531.2|109717.1|109522.3|109717.8|109532.3|109714.6|109519|10
1730328480000|2024-10-30 22:48:00|109703.4|109533.5|109718.2|109521.2|109720.3|109533.5|109703.4|109520.8|12
1730328490000|2024-10-30 22:48:10|109717|109522.4|109717.7|109520.2|109718.1|109530.6|109706.6|109519.5|9
1730328500000|2024-10-30 22:48:20|109717|109521.2|109717.2|109522.2|109717.2|109522.7|109717|109519.8|6
1730328510000|2024-10-30 22:48:30|109717.1|109522.3|109714.3|109521.4|109717.1|109522.3|109714.3|109521.2|5
1730328520000|2024-10-30 22:48:40|109713.8|109521.9|109714.3|109521.8|109714.3|109521.9|109713.8|109521.4|7
1730328530000|2024-10-30 22:48:50|109718.3|109518.3|109718.3|109518.3|109721.1|109521.1|109718.2|109518.2|4
1730328540000|2024-10-30 22:49:00|109719|109519|109712.1|109517.5|109719.4|109519.4|109710.6|109513.2|8
1730328550000|2024-10-30 22:49:10|109712|109517.6|109712.3|109519.6|109712.6|109519.6|109712|109517.6|7
1730328560000|2024-10-30 22:49:20|109711.2|109520.2|109714.2|109530.4|109715.1|109530.4|109711.2|109517.5|15
1730328570000|2024-10-30 22:49:30|109713.8|109518.9|109712.1|109517.1|109713.8|109530.7|109710.6|109515.8|10
1730328580000|2024-10-30 22:49:40|109714.5|109530.7|109713.4|109518.8|109717.7|109534.9|109713.4|109516.5|16
1730328590000|2024-10-30 22:49:50|109713.5|109518.6|109715.7|109520.1|109715.7|109532.7|109712|109517.6|11
1730328600000|2024-10-30 22:50:00|109715.5|109518.9|109714.9|109518.5|109715.5|109518.9|109714.9|109518.3|4
1730328610000|2024-10-30 22:50:10|109714.7|109518.7|109714.9|109518.4|109714.9|109518.7|109714.7|109518.4|3
1730328620000|2024-10-30 22:50:20|109713|109518.8|109713|109530|109713|109530|109713|109518.4|5
1730328630000|2024-10-30 22:50:30|109712.7|109526|109712.5|109518.2|109712.7|109529.8|109709.3|109518.2|4
1730328640000|2024-10-30 22:50:40|109712.9|109529.8|109719.7|109529.8|109719.7|109529.8|109712.6|109518|5
1730328650000|2024-10-30 22:50:50|109719.2|109528.5|109710.8|109517.1|109722.3|109528.5|109710.8|109514.8|12
1730328660000|2024-10-30 22:51:00|109710.7|109517.2|109713.9|109518.6|109714.1|109518.6|109710.7|109515.9|6
1730328670000|2024-10-30 22:51:10|109714|109517.3|109712.5|109517.4|109714|109518.6|109712.5|109517.3|5
1730328680000|2024-10-30 22:51:20|109710.2|109516.4|109709.9|109516.4|109710.2|109516.4|109709.9|109516.4|3
1730328690000|2024-10-30 22:51:30|109710.1|109516.3|109712|109518.3|109712|109518.3|109710.1|109514.9|7
1730328700000|2024-10-30 22:51:40|109712.3|109516.5|109713.7|109516.3|109713.7|109516.5|109708.4|109513.2|17
1730328710000|2024-10-30 22:51:50|109712.3|109515.5|109710.8|109516|109713|109516|109710.8|109515.2|7
1730328720000|2024-10-30 22:52:00|109712.3|109516.1|109711.5|109525.3|109712.3|109525.5|109710.3|109514.6|13
1730328730000|2024-10-30 22:52:10|109711.4|109514.4|109708.2|109522.1|109711.8|109527.4|109706.6|109513.1|16
1730328740000|2024-10-30 22:52:20|109708.3|109521.6|109705.9|109521.4|109708.3|109521.7|109705.3|109508.8|12
1730328750000|2024-10-30 22:52:30|109706.2|109521.8|109707.9|109521.1|109707.9|109522.8|109706.2|109521.1|6
1730328760000|2024-10-30 22:52:40|109708.1|109521.7|109710.7|109525|109710.7|109525.1|109706.8|109518.9|14
1730328770000|2024-10-30 22:52:50|109710|109523.4|109722.2|109525.1|109722.2|109525.6|109710|109523.4|5
1730328780000|2024-10-30 22:53:00|109717.4|109526.8|109721.5|109524.9|109721.5|109527.1|109717.4|109523.4|5
1730328790000|2024-10-30 22:53:10|109721.3|109525.2|109709.8|109525.4|109721.3|109525.4|109709.8|109523.7|5
1730328800000|2024-10-30 22:53:20|109709.7|109525.2|109709.3|109518.2|109709.7|109526.1|109704.4|109518.2|10
1730328810000|2024-10-30 22:53:30|109708.6|109519|109707.7|109518.7|109709.3|109519.9|109707|109515.7|9
1730328820000|2024-10-30 22:53:40|109707.8|109520.4|109707.1|109520.3|109708.3|109520.4|109706.4|109517.3|13
1730328830000|2024-10-30 22:53:50|109708.1|109519.1|109708|109521.9|109709|109521.9|109706.8|109516.6|14
1730328840000|2024-10-30 22:54:00|109705.8|109522.3|109695.1|109523.5|109707.9|109523.5|109695.1|109521.5|4
1730328850000|2024-10-30 22:54:10|109694.5|109524.2|109705.4|109524.5|109705.8|109524.5|109692.6|109522.1|10
1730328860000|2024-10-30 22:54:20|109715.6|109524.2|109715.8|109521|109715.9|109524.2|109715.6|109521|3
1730328870000|2024-10-30 22:54:30|109715.5|109521.3|109704.4|109512.3|109715.5|109523.8|109701.9|109505.8|17
1730328880000|2024-10-30 22:54:40|109704.5|109512.5|109704.7|109513|109704.9|109513|109703.6|109511.5|7
1730328890000|2024-10-30 22:54:50|109704.8|109512.8|109703.9|109515.7|109704.8|109528.5|109701.2|109512.5|14
1730328900000|2024-10-30 22:55:00|109702.5|109512.5|109701.5|109513.9|109702.5|109513.9|109699.9|109512.4|7
1730328910000|2024-10-30 22:55:10|109703.1|109526.4|109706.3|109515.9|109706.3|109528.4|109701.7|109515.6|10
1730328920000|2024-10-30 22:55:20|109706.7|109515.5|109705.9|109526.4|109707.5|109526.4|109704.9|109515.5|7
1730328930000|2024-10-30 22:55:30|109707.3|109526.5|109708.2|109526.3|109708.2|109528.2|109707.3|109526.3|5
1730328940000|2024-10-30 22:55:40|109708.7|109526|109703.9|109528.1|109708.7|109529|109703.9|109526|5
1730328950000|2024-10-30 22:55:50|109703.5|109515.3|109703.5|109526.7|109703.5|109528.7|109703.5|109515.3|7
1730328960000|2024-10-30 22:56:00|109704.3|109528.4|109703.3|109530|109704.8|109530.9|109701.9|109515.1|12
1730328970000|2024-10-30 22:56:10|109705|109529.4|109706.3|109514.5|109707.8|109530.3|109703.1|109514|12
1730328980000|2024-10-30 22:56:20|109705.7|109525|109705.4|109525.4|109705.7|109525.8|109705.4|109525|3
1730328990000|2024-10-30 22:56:30|109705.3|109514.8|109704.9|109526.5|109705.5|109526.5|109704.9|109514.8|8
1730329000000|2024-10-30 22:56:40|109703.3|109515.8|109702.4|109529.8|109703.3|109530.1|109702.2|109515.3|7
1730329010000|2024-10-30 22:56:50|109704|109516.8|109705.1|109530.9|109705.7|109530.9|109702.4|109515.1|16
1730329020000|2024-10-30 22:57:00|109703.4|109529.1|109709.9|109528.7|109710|109529.2|109703.4|109516.2|12
1730329030000|2024-10-30 22:57:10|109710|109528.5|109710.8|109528.8|109710.8|109529.5|109710|109528.5|5
1730329040000|2024-10-30 22:57:20|109709.4|109529.3|109711.6|109530.3|109712.4|109536.8|109709.4|109527.7|8
1730329050000|2024-10-30 22:57:30|109710.5|109529.1|109707|109529.9|109710.5|109531.7|109707|109517.1|8
1730329060000|2024-10-30 22:57:40|109707.4|109528.7|109707.9|109529.8|109707.9|109530.3|109705.4|109515.7|10
1730329070000|2024-10-30 22:57:50|109707.8|109530.7|109706.5|109515|109708.1|109530.7|109705.3|109515|13
1730329080000|2024-10-30 22:58:00|109706|109515.7|109708.4|109517.6|109709|109517.6|109706|109515.7|6
1730329090000|2024-10-30 22:58:10|109709.3|109516.6|109718.3|109522.9|109719.4|109522.9|109709.3|109514.1|7
1730329100000|2024-10-30 22:58:20|109718|109522.6|109715.7|109515.7|109718.4|109524.4|109715.7|109515.7|5
1730329110000|2024-10-30 22:58:30|109714.8|109514.8|109706.5|109517.7|109715|109517.7|109706.5|109514.8|4
1730329120000|2024-10-30 22:58:40|109706.6|109517.8|109706.9|109517.7|109708.5|109517.8|109706.6|109517.7|5
1730329130000|2024-10-30 22:58:50|109705.4|109516.2|109709.8|109518.3|109709.8|109518.3|109705.4|109516.2|4
1730329140000|2024-10-30 22:59:00|109709.6|109518|109709.1|109516.9|109711.1|109518|109709.1|109516.6|7
1730329150000|2024-10-30 22:59:10|109709.9|109518|109707.5|109516.6|109709.9|109518.3|109707.5|109516.6|8
1730329160000|2024-10-30 22:59:20|109708.3|109516.1|109704.4|109517.2|109709.3|109518.8|109704.4|109514.7|8
1730329170000|2024-10-30 22:59:30|109704|109516.7|109704.8|109517.7|109704.8|109517.7|109704|109516.7|3
1730329180000|2024-10-30 22:59:40|109703.6|109517.6|109698.8|109514.9|109705|109518.2|109698.8|109513.4|14
1730329190000|2024-10-30 22:59:50|109698.6|109515.2|109700.8|109514.1|109700.8|109515.2|109698.6|109513.7|5
1730329200000|2024-10-30 23:00:00|109693.6|109523.6|109686.8|109549.9|109706.5|109549.9|109686.8|109501.9|35
1730329210000|2024-10-30 23:00:10|109686.9|109550.9|109686.5|109550.5|109696.3|109552|109681.8|109527.6|22
1730329220000|2024-10-30 23:00:20|109687.1|109551.4|109681.3|109550.8|109687.9|109552.4|109680.7|109547.7|13
1730329230000|2024-10-30 23:00:30|109681|109550.9|109680.8|109535.8|109681.6|109550.9|109680.8|109535.8|8
1730329240000|2024-10-30 23:00:40|109680.6|109536|109681.9|109529.4|109693.5|109555.7|109680.1|109525.9|20
1730329250000|2024-10-30 23:00:50|109680.3|109532.7|109679.6|109535.5|109681.5|109535.5|109679.4|109528.5|17
1730329260000|2024-10-30 23:01:00|109679.5|109535.6|109677.3|109525.6|109679.9|109541|109677.2|109523.7|21
1730329270000|2024-10-30 23:01:10|109678.2|109525.7|109680.9|109520.3|109690.4|109528.4|109675.5|109509.4|14
1730329280000|2024-10-30 23:01:20|109680.5|109520.6|109674.5|109523.3|109680.5|109523.5|109674.5|109519.5|9
1730329290000|2024-10-30 23:01:30|109675.4|109512.1|109684|109515|109684.4|109515.1|109675.4|109511.4|9
1730329300000|2024-10-30 23:01:40|109683.6|109515.4|109684.5|109515.8|109684.6|109515.8|109682.6|109511.7|9
1730329310000|2024-10-30 23:01:50|109675.1|109515.9|109675.1|109523.5|109675.1|109523.6|109675.1|109515.9|3
1730329320000|2024-10-30 23:02:00|109674.5|109521.3|109673.5|109521.6|109674.5|109527.3|109672.2|109519.7|20
1730329330000|2024-10-30 23:02:10|109673.3|109522.9|109677.3|109542.8|109679.1|109542.8|109673.2|109520.5|16
1730329340000|2024-10-30 23:02:20|109677.6|109542.7|109675.8|109539.9|109678.1|109543.4|109674.9|109521.6|19
1730329350000|2024-10-30 23:02:30|109675.7|109541.1|109683.3|109540.7|109693|109541.6|109674.8|109512.9|27
1730329360000|2024-10-30 23:02:40|109682.5|109542.1|109683.4|109542.9|109692.9|109545.5|109681|109531.8|22
1730329370000|2024-10-30 23:02:50|109685.9|109543.5|109682|109551.2|109685.9|109551.2|109682|109543.5|21
1730329380000|2024-10-30 23:03:00|109684.8|109550.5|109682.5|109552.3|109684.9|109553.5|109682.5|109547.7|16
1730329390000|2024-10-30 23:03:10|109684.5|109550.4|109681.6|109552.7|109694.7|109553.1|109681.6|109535.6|18
1730329400000|2024-10-30 23:03:20|109689.1|109537.1|109682.5|109547.3|109693.9|109553.4|109679.2|109537|19
1730329410000|2024-10-30 23:03:30|109682.2|109547.6|109677.6|109545.5|109682.2|109551|109677.6|109545.5|11
1730329420000|2024-10-30 23:03:40|109678|109548.8|109678.6|109542.6|109691.2|109548.8|109677|109522.6|34
1730329430000|2024-10-30 23:03:50|109679.3|109541.1|109679.5|109532.5|109681.4|109550.7|109679.3|109532.2|23
1730329440000|2024-10-30 23:04:00|109679.4|109532.6|109680.5|109549.7|109681.7|109550.6|109679.4|109530.2|16
1730329450000|2024-10-30 23:04:10|109679.8|109549.5|109674|109532|109680.6|109549.5|109674|109526.3|25
1730329460000|2024-10-30 23:04:20|109676.6|109530.4|109673.1|109531.9|109676.6|109532.3|109673.1|109530.4|8
1730329470000|2024-10-30 23:04:30|109672.4|109531.8|109672.3|109531.8|109672.4|109531.8|109672.3|109531.8|3
1730329480000|2024-10-30 23:04:40|109673|109529.5|109679.1|109522.3|109679.1|109533.6|109671.9|109520.5|8
1730329490000|2024-10-30 23:04:50|109678.7|109521.9|109680|109522.6|109681.6|109523.5|109678.5|109517.9|14
1730329500000|2024-10-30 23:05:00|109679.9|109522.5|109671.4|109530.9|109679.9|109532.2|109670.9|109520.1|7
1730329510000|2024-10-30 23:05:10|109670|109529.3|109669.7|109531.2|109672.4|109531.8|109669|109525.3|14
1730329520000|2024-10-30 23:05:20|109670.8|109529.2|109667.1|109525.8|109672.4|109532|109665.2|109521.4|18
1730329530000|2024-10-30 23:05:30|109669.5|109523.6|109671|109528.9|109674.9|109529.8|109666.8|109522.2|23
1730329540000|2024-10-30 23:05:40|109672.1|109529.1|109669.6|109526.7|109673|109529.1|109666.7|109521|16
1730329550000|2024-10-30 23:05:50|109669.3|109526.5|109668.3|109527.1|109670.7|109529|109668.2|109523.9|7
1730329560000|2024-10-30 23:06:00|109670.3|109526.4|109670.3|109530.3|109672.2|109530.3|109669.8|109525.4|16
1730329570000|2024-10-30 23:06:10|109671.9|109528.5|109670.1|109528.2|109671.9|109529.8|109667.8|109525.3|13
1730329580000|2024-10-30 23:06:20|109671.2|109529.1|109669.6|109530|109672.4|109531|109669.4|109526.9|9
1730329590000|2024-10-30 23:06:30|109670.8|109529.9|109668.9|109529.4|109670.8|109531.2|109668.4|109526.3|14
1730329600000|2024-10-30 23:06:40|109668.8|109529.3|109669|109530.2|109669|109530.2|109668.7|109528.1|5
1730329610000|2024-10-30 23:06:50|109668.3|109526.6|109668.1|109528.1|109669.9|109528.7|109665.7|109520.5|17
1730329620000|2024-10-30 23:07:00|109668.2|109528|109668.5|109523.2|109671|109529|109666.4|109523.2|15
1730329630000|2024-10-30 23:07:10|109670.8|109525.5|109667.4|109527.1|109670.8|109529.1|109666|109525.5|13
1730329640000|2024-10-30 23:07:20|109665.5|109525.2|109668.6|109527|109668.6|109527.1|109665.5|109524.4|7
1730329650000|2024-10-30 23:07:30|109668.7|109528.4|109668|109526.9|109670|109528.4|109668|109523.5|15
1730329660000|2024-10-30 23:07:40|109667.9|109526.8|109667.5|109526.7|109667.9|109526.8|109667.5|109526.7|3
1730329670000|2024-10-30 23:07:50|109675.9|109517.2|109675.7|109515.6|109677.2|109517.5|109675.7|109515.6|4
1730329680000|2024-10-30 23:08:00|109676|109517.7|109677.1|109517.6|109677.1|109517.7|109676|109517.6|2
1730329690000|2024-10-30 23:08:10|109679.8|109514.8|109668.6|109528.4|109679.8|109528.4|109665.7|109514.8|12
1730329700000|2024-10-30 23:08:20|109668.1|109527|109668.1|109526.3|109668.1|109527.8|109668.1|109526.3|6
1730329710000|2024-10-30 23:08:30|109666|109527|109670.1|109523.3|109673.1|109530.2|109666|109523.3|17
1730329720000|2024-10-30 23:08:40|109670|109523.4|109666.2|109524.4|109670.2|109527|109666.2|109521.1|16
1730329730000|2024-10-30 23:08:50|109668.2|109526.4|109667.1|109526.3|109668.4|109527.8|109665.1|109520.4|14
1730329740000|2024-10-30 23:09:00|109668.7|109526.1|109662.9|109523.1|109668.7|109527.1|109662.9|109520.1|14
1730329750000|2024-10-30 23:09:10|109664.7|109521|109663.9|109519.8|109665.4|109524.9|109662.8|109517.4|19
1730329760000|2024-10-30 23:09:20|109662.7|109522.2|109662.6|109522.3|109662.7|109522.3|109662.6|109522.2|2
1730329770000|2024-10-30 23:09:30|109663.4|109519.5|109663.4|109519.5|109663.4|109519.5|109663.4|109519.5|1
1730329780000|2024-10-30 23:09:40|109664.4|109519.6|109670.3|109527.5|109673.9|109527.5|109664.4|109511.6|15
1730329790000|2024-10-30 23:09:50|109671.2|109525.8|109670.5|109524.5|109676.6|109531.1|109669.7|109523|17
1730329800000|2024-10-30 23:10:00|109670.4|109524.6|109670.4|109524.6|109670.4|109524.6|109670.4|109524.6|1
1730329810000|2024-10-30 23:10:10|109670.5|109524.7|109670.1|109524.1|109670.6|109524.8|109669.2|109523.2|11
1730329820000|2024-10-30 23:10:20|109669.5|109524.2|109678.3|109515.7|109678.3|109526.9|109668|109515.7|10
1730329830000|2024-10-30 23:10:30|109678.2|109518.1|109678.1|109517.8|109678.7|109518.4|109677.8|109515.5|13
1730329840000|2024-10-30 23:10:40|109679.3|109512.9|109669.1|109527.8|109680.4|109529.4|109668|109511.6|11
1730329850000|2024-10-30 23:10:50|109671.4|109527.7|109670.6|109528|109672.2|109532.2|109670.3|109522.4|13
1730329860000|2024-10-30 23:11:00|109670.5|109528.1|109671.6|109523.9|109671.6|109528.1|109670.5|109523.6|8
1730329870000|2024-10-30 23:11:10|109669.7|109525.7|109669.6|109525.7|109669.7|109526.4|109669.6|109525.7|4
1730329880000|2024-10-30 23:11:20|109671.9|109524.1|109680.2|109519.2|109681.6|109524.9|109671.9|109519.2|6
1730329890000|2024-10-30 23:11:30|109680.4|109519.3|109680.4|109519.3|109680.4|109519.3|109680.4|109519.3|2
1730329900000|2024-10-30 23:11:40|109681.2|109519.6|109672|109529.6|109681.7|109530.5|109671.7|109519.6|5
1730329910000|2024-10-30 23:11:50|109671.8|109529.8|109671.3|109528.9|109671.8|109529.8|109671.1|109528.9|6
1730329920000|2024-10-30 23:12:00|109673.3|109530.1|109672|109529.8|109673.8|109531.3|109671|109528.3|16
1730329930000|2024-10-30 23:12:10|109672.7|109529.9|109682.2|109521.1|109683.8|109529.9|109672.6|109520.7|7
1730329940000|2024-10-30 23:12:20|109683.2|109521.3|109669.8|109525.8|109683.2|109528.4|109668.9|109517.1|15
1730329950000|2024-10-30 23:12:30|109670.2|109528.5|109671.3|109529.7|109674.9|109532.7|109668.2|109526.8|35
1730329960000|2024-10-30 23:12:40|109672.7|109526.3|109669.9|109529.6|109673.7|109530.8|109669.6|109526.3|17
1730329970000|2024-10-30 23:12:50|109671.7|109531.5|109669.4|109529.3|109671.8|109531.5|109668.9|109525|10
1730329980000|2024-10-30 23:13:00|109671.2|109529.2|109674|109530.2|109677.8|109533.8|109671.2|109526.7|27
1730329990000|2024-10-30 23:13:10|109675|109527.6|109676.2|109527.9|109678.6|109531.9|109673.4|109526.4|21
1730330000000|2024-10-30 23:13:20|109675.3|109528.1|109675.1|109527.2|109676.6|109532.5|109673.2|109526.9|11
1730330010000|2024-10-30 23:13:30|109673.3|109530.4|109679|109528.7|109679|109532.2|109673.1|109526.8|25
1730330020000|2024-10-30 23:13:40|109676.9|109526.6|109675.5|109527.6|109676.9|109528|109675.4|109526.6|9
1730330030000|2024-10-30 23:13:50|109673|109529.8|109673.2|109529.6|109675.7|109530|109672.8|109526.3|11
1730330040000|2024-10-30 23:14:00|109688.4|109531.5|109673.6|109525.6|109688.4|109531.5|109673.6|109516|10
1730330050000|2024-10-30 23:14:10|109671.2|109528.3|109670.8|109528.9|109671.3|109529|109669.3|109527.8|16
1730330060000|2024-10-30 23:14:20|109669.6|109528.8|109670.6|109528.5|109670.6|109528.8|109669.4|109528.5|4
1730330070000|2024-10-30 23:14:30|109669|109528.6|109679.7|109519.1|109681.1|109528.6|109668.6|109519.1|24
1730330080000|2024-10-30 23:14:40|109681.2|109520.2|109669.2|109528|109681.2|109528|109669.2|109517.6|7
1730330090000|2024-10-30 23:14:50||109527.8||109527.8||109527.8||109527.8|1
1730330100000|2024-10-30 23:15:00|109660.9|109534.6|109622.5|109572.5|109660.9|109572.5|109621.9|109534.6|8
1730330110000|2024-10-30 23:15:10|109670.5|109527.2|109669.7|109528.4|109670.5|109528.4|109669.5|109527|8
1730330120000|2024-10-30 23:15:20|109669.4|109528.7|109669.3|109529.3|109669.4|109529.3|109669.1|109528.7|8
1730330130000|2024-10-30 23:15:30|109669.2|109528.9|109661|109533.6|109670.3|109573.3|109622.6|109528.9|22
1730330140000|2024-10-30 23:15:40|109661.1|109534.9|109661.2|109535.5|109662.1|109574.9|109622.6|109534.5|20
1730330150000|2024-10-30 23:15:50|109661.3|109535.4|109623.8|109573.8|109662.5|109573.8|109623.4|109534.9|20
1730330160000|2024-10-30 23:16:00|109662.5|109536|109672.3|109528.6|109672.3|109573.9|109623.4|109528.6|28
1730330170000|2024-10-30 23:16:10|109670.9|109528.8|109660.9|109533.5|109674|109534.7|109659.1|109528.1|29
1730330180000|2024-10-30 23:16:20|109660.8|109535.8|109662.6|109534.5|109662.6|109573.5|109623.2|109532.9|13
1730330190000|2024-10-30 23:16:30|109662.4|109533.9|109663.1|109533.6|109663.1|109533.9|109662.1|109533.5|7
1730330200000|2024-10-30 23:16:40|109663|109533.5|109672.1|109524|109672.1|109533.5|109662.8|109523.9|10
1730330210000|2024-10-30 23:16:50|109672|109524.1|109673.5|109526.9|109673.5|109526.9|109669.6|109523.8|14
1730330220000|2024-10-30 23:17:00|109671.4|109526.3|109668.3|109540.8|109673.6|109540.8|109666.7|109525.1|26
1730330230000|2024-10-30 23:17:10|109669.2|109541.9|109668.1|109538.8|109669.2|109541.9|109667.2|109537.3|14
1730330240000|2024-10-30 23:17:20|109667.2|109538.5|109666.7|109540.3|109667.9|109540.3|109666.3|109538.5|10
1730330250000|2024-10-30 23:17:30|109666.8|109540.2|109666.9|109540.2|109666.9|109540.2|109666.7|109540.1|5
1730330260000|2024-10-30 23:17:40|109674.7|109530.9|109667.7|109540.5|109676.2|109541.5|109667.1|109530.7|18
1730330270000|2024-10-30 23:17:50|109667.6|109540.4|109628.4|109578.4|109667.7|109578.4|109628.3|109538.5|12
1730330280000|2024-10-30 23:18:00|109628|109578|109666.4|109541.1|109666.9|109578.1|109628|109536.9|15
1730330290000|2024-10-30 23:18:10|109666.3|109540.9|109664.1|109534.5|109675.3|109540.9|109664.1|109530.4|16
1730330300000|2024-10-30 23:18:20|109663.9|109536.5|109661.7|109531.9|109665.5|109538.4|109660.9|109531.8|27
1730330310000|2024-10-30 23:18:30|109661.1|109534.9|109667.5|109541.2|109667.9|109576.9|109623.7|109534.9|22
1730330320000|2024-10-30 23:18:40|109667.4|109541|109666.3|109539.1|109669|109541.3|109666|109535.8|24
1730330330000|2024-10-30 23:18:50|109666.1|109537.6|109666.5|109538.1|109668.4|109540.9|109664.7|109537.6|20
1730330340000|2024-10-30 23:19:00|109667.2|109538|109667.3|109539.5|109667.4|109540.3|109667.2|109538|9
1730330350000|2024-10-30 23:19:10|109667.4|109539.8|109667.2|109539.7|109668.4|109541.3|109666.1|109538.4|16
1730330360000|2024-10-30 23:19:20|109667.1|109539.6|109674.8|109532.4|109677.2|109539.8|109667.1|109530.7|11
1730330370000|2024-10-30 23:19:30|109674.9|109532.3|109667.1|109538.9|109674.9|109577.2|109627.2|109532.3|28
1730330380000|2024-10-30 23:19:40|109666.2|109541|109670.5|109537.5|109678.7|109579.2|109628.8|109528.8|24
1730330390000|2024-10-30 23:19:50|109670.6|109537.6|109667.3|109540.7|109670.6|109540.7|109667.3|109537.6|11
1730330400000|2024-10-30 23:20:00|109667|109540.8|109676.7|109528.9|109676.8|109541|109666.9|109528.9|12
1730330410000|2024-10-30 23:20:10|109675.5|109531.8|109628.7|109578.7|109677.8|109578.7|109628.6|109527.9|11
1730330420000|2024-10-30 23:20:20|109628.5|109578.5|109666.7|109541.4|109668.4|109579.3|109628.5|109540.1|10
1730330430000|2024-10-30 23:20:30|109666.6|109540.4|109672.7|109542.7|109672.7|109545.2|109666.6|109538.8|25
1730330440000|2024-10-30 23:20:40|109671.1|109545.7|109633.3|109583.3|109673.5|109583.7|109631.6|109541.6|24
1730330450000|2024-10-30 23:20:50|109670.7|109545.4|109629.9|109579.9|109672.9|109583.5|109629.8|109540.2|17
1730330460000|2024-10-30 23:21:00|109630.3|109580.3|109629.9|109579.9|109630.8|109580.8|109629|109579|12
1730330470000|2024-10-30 23:21:10|109630.1|109580.1|109668.3|109540.8|109668.8|109581.5|109629.2|109540.8|19
1730330480000|2024-10-30 23:21:20|109629.2|109579.2|109631.3|109581.3|109669.3|109582|109628.8|109538|16
1730330490000|2024-10-30 23:21:30|109630.1|109580.1|109668.1|109541.1|109669.5|109580.5|109626.7|109536.4|27
1730330500000|2024-10-30 23:21:40|109629|109579|109666.5|109540.6|109668.8|109579.2|109629|109537.8|26
1730330510000|2024-10-30 23:21:50|109666.6|109540.7|109630.9|109580.9|109668.4|109580.9|109629.8|109540.7|9
1730330520000|2024-10-30 23:22:00|109631|109581|109626.3|109576.3|109667|109581|109626.3|109538.5|16
1730330530000|2024-10-30 23:22:10|109663.8|109538.5|109669.3|109543.5|109672.3|109585|109627.2|109538.5|28
1730330540000|2024-10-30 23:22:20|109669.4|109539.9|109673.5|109547.4|109673.7|109584.8|109634.8|109539.9|13
1730330550000|2024-10-30 23:22:30|109673.6|109547.3|109673.8|109542.9|109674.2|109547.3|109673.4|109542.8|16
1730330560000|2024-10-30 23:22:40|109674|109543.2|109673.4|109541.9|109674.6|109546.2|109670.5|109539.2|28
1730330570000|2024-10-30 23:22:50|109673.6|109542.2|109673|109544.1|109673.6|109544.5|109673|109541.4|12
1730330580000|2024-10-30 23:23:00|109672.7|109544.6|109670.8|109545.4|109673.2|109584.7|109633.3|109544.4|16
1730330590000|2024-10-30 23:23:10|109634.3|109584.3|109677|109537.3|109677|109584.4|109632.5|109537.3|14
1730330600000|2024-10-30 23:23:20|109677.8|109538.3|109669.1|109543.3|109679.8|109582.7|109632.7|109530.8|20
1730330610000|2024-10-30 23:23:30|109632.6|109582.6|109633.3|109583.3|109673|109585.2|109632.6|109545.7|12
1730330620000|2024-10-30 23:23:40|109633.4|109583.4|109634.7|109584.7|109634.8|109584.8|109633.4|109583.4|6
1730330630000|2024-10-30 23:23:50|109635.4|109585.4|109671.9|109544.2|109672.9|109586.1|109634.4|109544|19
1730330640000|2024-10-30 23:24:00|109633.9|109583.9|109676.3|109535.7|109679|109583.9|109633.9|109534.7|19
1730330650000|2024-10-30 23:24:10|109676.4|109534.9|109632|109582|109676.6|109582|109631.6|109534.9|12
1730330660000|2024-10-30 23:24:20|109633.9|109583.9|109630.7|109580.7|109634.1|109584.1|109630|109580|8
1730330670000|2024-10-30 23:24:30|109630.6|109580.6|109634.6|109584.6|109670.9|109584.6|109630.6|109542.3|9
1730330680000|2024-10-30 23:24:40|109634|109584|109634.9|109584.9|109635.5|109585.5|109632.5|109582.5|17
1730330690000|2024-10-30 23:24:50|109634.7|109584.7|109635.8|109585.8|109672.1|109586.1|109633.8|109544.8|16
1730330700000|2024-10-30 23:25:00|109635.4|109585.4|109680.9|109541.3|109680.9|109585.8|109633.8|109538.8|27
1730330710000|2024-10-30 23:25:10|109681.2|109541.2|109682.9|109540.3|109682.9|109541.2|109681.2|109539.8|13
1730330720000|2024-10-30 23:25:20|109683.3|109539.8|109677.6|109551.3|109683.3|109551.3|109676.5|109538.8|16
1730330730000|2024-10-30 23:25:30|109675.1|109548.8|109674.8|109549.5|109676.6|109549.5|109673.2|109542.9|17
1730330740000|2024-10-30 23:25:40|109676|109549|109674.1|109543.8|109677.5|109549.3|109673.7|109542.3|10
1730330750000|2024-10-30 23:25:50|109674.5|109543.9|109636.1|109586.1|109674.5|109588.9|109634.2|109543.9|18
1730330760000|2024-10-30 23:26:00|109634.6|109584.6|109638.6|109588.6|109638.7|109588.7|109633.3|109583.3|20
1730330770000|2024-10-30 23:26:10|109673.5|109547.9|109641.4|109591.4|109674.1|109591.4|109637.3|109547.4|19
1730330780000|2024-10-30 23:26:20|109641.3|109591.3|109640.2|109590.2|109684.8|109592.2|109635.6|109535.3|18
1730330790000|2024-10-30 23:26:30|109640.1|109590.1|109638.1|109588.1|109671.1|109590.9|109634.2|109545.5|25
1730330800000|2024-10-30 23:26:40|109638.3|109588.3|109637.8|109587.8|109638.3|109588.3|109632.4|109582.4|23
1730330810000|2024-10-30 23:26:50|109639|109589|109676.6|109551.6|109676.6|109591.3|109635.6|109548.5|20
1730330820000|2024-10-30 23:27:00|109640.8|109590.8|109640.6|109590.6|109677.9|109593.6|109636.3|109548.1|24
1730330830000|2024-10-30 23:27:10|109640.4|109590.4|109672.2|109545.7|109680.3|109590.4|109636.7|109534.2|33
1730330840000|2024-10-30 23:27:20|109674.5|109548.1|109636.7|109586.7|109674.5|109588.2|109633.1|109544.5|33
1730330850000|2024-10-30 23:27:30|109636.9|109586.9|109673.8|109548.6|109674.5|109588.8|109633|109543.7|42
1730330860000|2024-10-30 23:27:40|109637.5|109587.5|109637.4|109587.4|109674.7|109590.5|109634.1|109545.7|31
1730330870000|2024-10-30 23:27:50|109637.2|109587.2|109637.4|109587.4|109637.4|109587.4|109637.2|109587.2|4
1730330880000|2024-10-30 23:28:00|109637.3|109587.3|109637.3|109587.3|109637.4|109587.4|109637|109587|4
1730330890000|2024-10-30 23:28:10|109636.9|109586.9|109635.9|109585.9|109672.6|109590.5|109635.3|109546.6|26
1730330900000|2024-10-30 23:28:20|109672.6|109547.5|109636.2|109586.2|109675|109590.5|109633.3|109546.6|35
1730330910000|2024-10-30 23:28:30|109636.3|109586.3|109673.9|109547.3|109684.3|109586.9|109635.3|109534.5|19
1730330920000|2024-10-30 23:28:40|109674|109547.2|109637.1|109587.1|109674|109587.1|109635.5|109547.2|15
1730330930000|2024-10-30 23:28:50|109672.3|109546.7|109639.5|109589.5|109684.4|109589.5|109631.9|109536.3|41
1730330940000|2024-10-30 23:29:00|109676.7|109550.6|109680.7|109538.8|109684.3|109592.1|109638.7|109534.6|20
1730330950000|2024-10-30 23:29:10|109678.7|109541.8|109635.7|109585.7|109679.8|109585.7|109634.1|109540.1|32
1730330960000|2024-10-30 23:29:20|109637.9|109587.9|109672.6|109546|109676.1|109590.1|109635.5|109543|42
1730330970000|2024-10-30 23:29:30|109673|109547.4|109671.7|109543.9|109673.7|109587.8|109630.7|109541.3|36
1730330980000|2024-10-30 23:29:40|109672.1|109547|109635.2|109585.2|109672.1|109585.4|109633.6|109540.7|33
1730330990000|2024-10-30 23:29:50|109635.5|109585.5|109636.6|109586.6|109673.2|109586.6|109631.7|109541|27
1730331000000|2024-10-30 23:30:00|109671.9|109546.9|109672.8|109544.4|109681.3|109583.9|109632.3|109533|35
1730331010000|2024-10-30 23:30:10|109668.5|109540.4|109635.1|109585.1|109671.5|109585.9|109629.9|109540.3|33
1730331020000|2024-10-30 23:30:20|109634.3|109584.3|109637|109587|109679|109587|109632.5|109536.7|26
1730331030000|2024-10-30 23:30:30|109638.2|109588.2|109635.7|109585.7|109683.1|109588.4|109635.7|109530.6|23
1730331040000|2024-10-30 23:30:40|109635.9|109585.9|109630.5|109580.5|109681.7|109587.1|109630.4|109530.2|28
1730331050000|2024-10-30 23:30:50|109631.1|109581.1|109632.5|109582.5|109632.7|109582.7|109630.3|109580.3|16
1730331060000|2024-10-30 23:31:00|109632.1|109582.1|109670.4|109545.3|109671.5|109583.9|109632.1|109543.9|16
1730331070000|2024-10-30 23:31:10|109670.7|109545.7|109679.1|109535.7|109679.1|109545.7|109670|109535.2|7
1730331080000|2024-10-30 23:31:20|109679|109535.6|109600.2|109550.2|109679|109574.1|109599.3|109514.6|20
1730331090000|2024-10-30 23:31:30|109599.7|109549.7|109599.6|109549.6|109600.5|109550.5|109599.6|109549.6|7
1730331100000|2024-10-30 23:31:40|109599.7|109549.7|109599.7|109549.7|109599.8|109549.8|109599.6|109549.6|4
1730331110000|2024-10-30 23:31:50|109599.6|109549.6|109599.2|109549.2|109599.6|109549.6|109598.9|109548.9|5
1730331120000|2024-10-30 23:32:00|109598.9|109548.9|109599.5|109549.5|109605.1|109555.1|109598.9|109548.9|14
1730331130000|2024-10-30 23:32:10|109599.6|109549.6|109600.2|109550.2|109600.7|109550.7|109597.4|109547.4|9
1730331140000|2024-10-30 23:32:20|109598.2|109548.2|109600.2|109550.2|109601.6|109551.6|109598.2|109548.2|9
1730331150000|2024-10-30 23:32:30|109599.4|109549.4|109597.3|109547.3|109601.2|109551.2|109596.8|109546.8|11
1730331160000|2024-10-30 23:32:40|109596.9|109546.9|109597.2|109547.2|109599.9|109549.9|109594.4|109544.4|15
1730331170000|2024-10-30 23:32:50|109596.1|109546.1|109595.7|109545.7|109597.8|109547.8|109592.6|109542.6|13
1730331180000|2024-10-30 23:33:00|109596.2|109546.2|109595.5|109545.5|109598.5|109548.5|109592.9|109542.9|15
1730331190000|2024-10-30 23:33:10|109595.4|109545.4|109591.4|109541.4|109596.3|109546.3|109591.4|109541.4|6
1730331200000|2024-10-30 23:33:20|109591|109541|109591|109541|109592.6|109542.6|109591|109541|3
1730331210000|2024-10-30 23:33:30|109589.8|109539.8|109589.8|109539.8|109589.8|109539.8|109589.8|109539.8|1
1730331220000|2024-10-30 23:33:40|109590.4|109540.4|109590.3|109540.3|109590.4|109540.4|109590.3|109540.3|2
1730331230000|2024-10-30 23:33:50|109590.5|109540.5|109590.5|109540.5|109595|109545|109590.5|109540.5|3
1730331240000|2024-10-30 23:34:00|109590.3|109540.3|109591.5|109541.5|109591.6|109541.6|109590.3|109540.3|3
1730331250000|2024-10-30 23:34:10|109591.6|109541.6|109591.3|109541.3|109591.6|109541.6|109591.2|109541.2|3
1730331260000|2024-10-30 23:34:20|109591.4|109541.4|109591.7|109541.7|109594.8|109544.8|109591.4|109541.4|6
1730331270000|2024-10-30 23:34:30|109594.8|109544.8|109590.7|109540.7|109595|109545|109590.7|109540.7|4
1730331280000|2024-10-30 23:34:40|109595.1|109545.1|109591.2|109541.2|109597.1|109547.1|109590.8|109540.8|8
1730331290000|2024-10-30 23:34:50|109595.5|109545.5|109593.8|109543.8|109598.8|109548.8|109591.2|109541.2|9
1730331300000|2024-10-30 23:35:00|109593.9|109543.9|109596.3|109546.3|109596.3|109546.3|109593.9|109543.9|2
1730331310000|2024-10-30 23:35:10|109593.9|109543.9|109593.3|109543.3|109596.5|109546.5|109593.3|109543.3|6
1730331320000|2024-10-30 23:35:20|109593.5|109543.5|109596.4|109546.4|109596.4|109546.4|109593.5|109543.5|6
1730331330000|2024-10-30 23:35:30|109595.2|109545.2|109597|109547|109600.7|109550.7|109594.4|109544.4|12
1730331340000|2024-10-30 23:35:40|109597.7|109547.7|109597.1|109547.1|109597.7|109547.7|109592.8|109542.8|9
1730331350000|2024-10-30 23:35:50|109596.5|109546.5|109595.8|109545.8|109596.5|109546.5|109595.8|109545.8|4
1730331360000|2024-10-30 23:36:00|109594.7|109544.7|109660.7|109523.7|109660.7|109544.7|109594.7|109522.2|5
1730331370000|2024-10-30 23:36:10|109661.7|109524.7|109672.8|109535.1|109674.8|109577.3|109627.3|109524.4|32
1730331380000|2024-10-30 23:36:20|109672|109535.9|109630.8|109580.8|109672|109582.5|109630.3|109535.9|17
1730331390000|2024-10-30 23:36:30|109631|109581|109631.5|109581.5|109631.5|109581.5|109629.7|109579.7|17
1730331400000|2024-10-30 23:36:40|109631.4|109581.4|109671.5|109540.4|109671.5|109581.5|109629.5|109540.4|15
1730331410000|2024-10-30 23:36:50|109671.4|109540.2|109671.4|109542.9|109671.4|109542.9|109669.2|109538.5|20
1730331420000|2024-10-30 23:37:00|109670.3|109542.4|109670|109542|109671.4|109542.4|109669.5|109539.4|14
1730331430000|2024-10-30 23:37:10|109670.1|109541.7|109631.7|109581.7|109671.6|109582|109631.3|109538.3|17
1730331440000|2024-10-30 23:37:20|109631|109581|109637.2|109587.2|109682|109587.3|109630.5|109533.7|34
1730331450000|2024-10-30 23:37:30|109637.7|109587.7|109636.8|109586.8|109681.8|109588|109635.5|109538.7|32
1730331460000|2024-10-30 23:37:40|109635.9|109585.9|109637|109587|109681.6|109587.8|109635.6|109539.9|24
1730331470000|2024-10-30 23:37:50|109636.7|109586.7|109637|109587|109638|109588|109634.1|109584.1|18
1730331480000|2024-10-30 23:38:00|109636.9|109586.9|109637.5|109587.5|109637.8|109587.8|109636.9|109586.9|11
1730331490000|2024-10-30 23:38:10|109637.6|109587.6|109637.9|109587.9|109638.2|109588.2|109635.8|109585.8|19
1730331500000|2024-10-30 23:38:20|109638.2|109588.2|109677.7|109546.7|109677.7|109588.5|109636.9|109546.7|10
1730331510000|2024-10-30 23:38:30|109677|109546.9|109677.5|109544.9|109678.7|109547.5|109676.2|109542.3|17
1730331520000|2024-10-30 23:38:40|109678.3|109546|109637.5|109587.5|109679.5|109587.5|109634.5|109540.2|26
1730331530000|2024-10-30 23:38:50|109637.8|109587.8|109637.9|109587.9|109638.4|109588.4|109636|109586|17
1730331540000|2024-10-30 23:39:00|109636.5|109586.5|109639|109589|109639.7|109589.7|109633.4|109583.4|35
1730331550000|2024-10-30 23:39:10|109639.5|109589.5|109639.7|109589.7|109639.7|109589.7|109635.5|109585.5|22
1730331560000|2024-10-30 23:39:20|109639.6|109589.6|109637.3|109587.3|109639.7|109589.7|109636.9|109586.9|27
1730331570000|2024-10-30 23:39:30|109637.2|109587.2|109683.8|109542.2|109683.8|109590.3|109636.9|109542.2|29
1730331580000|2024-10-30 23:39:40|109682.9|109544.6|109640.4|109590.4|109682.9|109591.7|109636.5|109544.6|36
1730331590000|2024-10-30 23:39:50|109640.6|109590.6|109641.6|109591.6|109673.9|109591.6|109636.5|109548.5|25
1730331600000|2024-10-30 23:40:00|109639.6|109589.6|109637.1|109587.1|109683.1|109592.1|109636.2|109542.2|33
1730331610000|2024-10-30 23:40:10|109637.5|109587.5|109638|109588|109683.9|109589.5|109635.4|109536.3|31
1730331620000|2024-10-30 23:40:20|109638.5|109588.5|109641.5|109591.5|109642.3|109592.3|109637.8|109587.8|39
1730331630000|2024-10-30 23:40:30|109642|109592|109639.5|109589.5|109642.6|109592.6|109638.4|109588.4|30
1730331640000|2024-10-30 23:40:40|109639.7|109589.7|109639.2|109589.2|109642.9|109592.9|109639|109589|19
1730331650000|2024-10-30 23:40:50|109637.7|109587.7|109641|109591|109642.8|109592.8|109637.7|109587.7|25
1730331660000|2024-10-30 23:41:00|109640.7|109590.7|109680.3|109544.2|109684.5|109591.9|109637.3|109539.3|33
1730331670000|2024-10-30 23:41:10|109678.1|109546.2|109647.9|109597.9|109679.1|109597.9|109637.8|109546.2|33
1730331680000|2024-10-30 23:41:20|109680.5|109554.5|109646.4|109596.4|109682.8|109599.5|109642.3|109552.8|21
1730331690000|2024-10-30 23:41:30|109645.1|109595.1|109683.6|109549.1|109692.4|109597.7|109642.6|109542.8|38
1730331700000|2024-10-30 23:41:40|109681.7|109550.2|109644.5|109594.5|109681.7|109597.8|109641.8|109550|31
1730331710000|2024-10-30 23:41:50|109643.8|109593.8|109643|109593|109689.9|109597.4|109641.7|109541.9|33
1730331720000|2024-10-30 23:42:00|109643.8|109593.8|109643.3|109593.3|109691.4|109597.6|109641|109542.2|41
1730331730000|2024-10-30 23:42:10|109679|109551.8|109681|109555.8|109688.6|109593|109642.9|109541.9|15
1730331740000|2024-10-30 23:42:20|109681.1|109556|109686|109557.6|109690.7|109596.8|109642.5|109544.7|27
1730331750000|2024-10-30 23:42:30|109681.9|109551|109686|109558.7|109691|109598.5|109642.8|109542.6|36
1730331760000|2024-10-30 23:42:40|109682.7|109555.5|109681.3|109554.8|109691.9|109597.3|109642.1|109543.2|53
1730331770000|2024-10-30 23:42:50|109679.2|109552.2|109643.6|109593.6|109680.4|109595.6|109639.8|109549.6|35
1730331780000|2024-10-30 23:43:00|109645.1|109595.1|109686.5|109543.9|109692.7|109596.7|109642.2|109538.1|42
1730331790000|2024-10-30 23:43:10|109689.1|109546.5|109643.6|109593.6|109689.1|109597.5|109643.6|109546.5|35
1730331800000|2024-10-30 23:43:20|109646|109596|109682.5|109556.2|109692.8|109597.9|109642.4|109549.1|38
1730331810000|2024-10-30 23:43:30|109646|109596|109645|109595|109688.2|109596|109640.6|109546.6|35
1730331820000|2024-10-30 23:43:40|109677.3|109551.5|109686.6|109544.6|109686.9|109595.9|109640.8|109539.1|43
1730331830000|2024-10-30 23:43:50|109684.3|109544.9|109643.7|109593.7|109684.3|109593.8|109639.1|109544.5|35
1730331840000|2024-10-30 23:44:00|109679.5|109552.4|109688.5|109550.8|109690.4|109594.8|109639.6|109543.6|42
1730331850000|2024-10-30 23:44:10|109686.5|109552.8|109688.6|109545.9|109689|109595.4|109640.7|109539|47
1730331860000|2024-10-30 23:44:20|109689|109546.3|109683.4|109557.1|109689|109596.1|109641.4|109539.7|42
1730331870000|2024-10-30 23:44:30|109681.1|109554.8|109644.2|109594.2|109688.7|109596.3|109640.8|109538.9|46
1730331880000|2024-10-30 23:44:40|109674.8|109547.3|109673.5|109543.4|109689.4|109595.3|109637.5|109541.6|41
1730331890000|2024-10-30 23:44:50|109639.2|109589.2|109639.6|109589.6|109675.1|109590.2|109636.5|109544.1|28
1730331900000|2024-10-30 23:45:00|109639.2|109589.2|109643.8|109593.8|109678.7|109593.9|109638.9|109548.7|47
1730331910000|2024-10-30 23:45:10|109677|109550.5|109644.9|109594.9|109688.4|109595|109639.1|109542.3|33
1730331920000|2024-10-30 23:45:20|109678.7|109552.3|109682.2|109552.5|109685|109593.9|109639|109541.8|32
1730331930000|2024-10-30 23:45:30|109678.3|109551.2|109643|109593|109681.6|109593.6|109639.5|109547|40
1730331940000|2024-10-30 23:45:40|109642.8|109592.8|109642.8|109592.8|109686.6|109593.7|109638.3|109539.1|38
1730331950000|2024-10-30 23:45:50|109642.7|109592.7|109641.5|109591.5|109678.1|109594.1|109637.7|109549.4|32
1730331960000|2024-10-30 23:46:00|109641.4|109591.4|109679.8|109552.7|109687.4|109593.8|109638.7|109543.2|27
1730331970000|2024-10-30 23:46:10|109643.7|109593.7|109643.2|109593.2|109679.6|109594.6|109638.3|109549.9|37
1730331980000|2024-10-30 23:46:20|109643|109593|109642.5|109592.5|109678.4|109594.5|109637.2|109553.4|28
1730331990000|2024-10-30 23:46:30|109642.4|109592.4|109642.5|109592.5|109642.7|109592.7|109640.3|109590.3|13
1730332000000|2024-10-30 23:46:40|109642.7|109592.7|109643.4|109593.4|109643.9|109593.9|109638.9|109588.9|15
1730332010000|2024-10-30 23:46:50|109639|109589|109642.6|109592.6|109643.9|109593.9|109638|109588|25
1730332020000|2024-10-30 23:47:00|109636|109586|109643.1|109593.1|109643.8|109593.8|109636|109586|30
1730332030000|2024-10-30 23:47:10|109644|109594|109642.9|109592.9|109681.3|109596.9|109639.4|109555.1|25
1730332040000|2024-10-30 23:47:20|109644.6|109594.6|109647|109597|109682.2|109598.1|109641.3|109552.6|27
1730332050000|2024-10-30 23:47:30|109644.4|109594.4|109646.3|109596.3|109678.1|109596.9|109641.6|109551.2|22
1730332060000|2024-10-30 23:47:40|109646|109596|109649.5|109599.5|109692.5|109601.8|109646|109552.2|26
1730332070000|2024-10-30 23:47:50|109650.9|109600.9|109650.9|109600.9|109651.9|109601.9|109648.8|109598.8|24
1730332080000|2024-10-30 23:48:00|109651.2|109601.2|109650|109600|109651.6|109601.6|109648.5|109598.5|17
1730332090000|2024-10-30 23:48:10|109651.7|109601.7|109652.7|109602.7|109654.1|109604.1|109648|109598|34
1730332100000|2024-10-30 23:48:20|109652.6|109602.6|109652.8|109602.8|109654.9|109604.9|109648.1|109598.1|19
1730332110000|2024-10-30 23:48:30|109651.1|109601.1|109652.7|109602.7|109652.8|109602.8|109649.7|109599.7|14
1730332120000|2024-10-30 23:48:40|109652.8|109602.8|109651.7|109601.7|109655.8|109605.8|109649.4|109599.4|24
1730332130000|2024-10-30 23:48:50|109655.5|109605.5|109650.8|109600.8|109655.5|109605.5|109650.8|109600.8|19
1730332140000|2024-10-30 23:49:00|109655.6|109605.6|109656.3|109606.3|109656.3|109606.3|109650.5|109600.5|32
1730332150000|2024-10-30 23:49:10|109656|109606|109656.3|109606.3|109656.6|109606.6|109651|109601|31
1730332160000|2024-10-30 23:49:20|109656.5|109606.5|109652.6|109602.6|109656.5|109606.5|109650.4|109600.4|20
1730332170000|2024-10-30 23:49:30|109654.2|109604.2|109656.4|109606.4|109656.7|109606.7|109652.3|109602.3|15
1730332180000|2024-10-30 23:49:40|109654.7|109604.7|109656.1|109606.1|109656.4|109606.4|109651.2|109601.2|21
1730332190000|2024-10-30 23:49:50|109654.4|109604.4|109650.3|109600.3|109656.2|109606.2|109648.1|109598.1|19
1730332200000|2024-10-30 23:50:00|109652.1|109602.1|109654.3|109604.3|109654.3|109604.3|109649|109599|22
1730332210000|2024-10-30 23:50:10|109654.6|109604.6|109657.6|109607.6|109657.6|109607.6|109651.3|109601.3|27
1730332220000|2024-10-30 23:50:20|109655.5|109605.5|109656.8|109606.8|109657.7|109607.7|109652.2|109602.2|20
1730332230000|2024-10-30 23:50:30|109657.1|109607.1|109658.3|109608.3|109661.5|109611.5|109653.7|109603.7|24
1730332240000|2024-10-30 23:50:40|109655.5|109605.5|109659.1|109609.1|109697.3|109610.8|109655.5|109563|29
1730332250000|2024-10-30 23:50:50|109658.9|109608.9|109658|109608|109701.2|109610|109654|109562.4|29
1730332260000|2024-10-30 23:51:00|109660.1|109610.1|109661.1|109611.1|109661.3|109611.3|109655.1|109605.1|16
1730332270000|2024-10-30 23:51:10|109660.7|109610.7|109660.5|109610.5|109660.7|109610.7|109653.7|109603.7|23
1730332280000|2024-10-30 23:51:20|109660.9|109610.9|109666.8|109616.8|109668.1|109618.1|109655.3|109605.3|35
1730332290000|2024-10-30 23:51:30|109663.4|109613.4|109665.9|109615.9|109667.2|109617.2|109661|109611|31
1730332300000|2024-10-30 23:51:40|109665.6|109615.6|109667.4|109617.4|109667.4|109617.4|109661|109611|18
1730332310000|2024-10-30 23:51:50|109663.6|109613.6|109665.6|109615.6|109701.5|109617.7|109661.2|109573.2|17
1730332320000|2024-10-30 23:52:00|109663|109613|109665.1|109615.1|109666.2|109616.2|109662.1|109612.1|17
1730332330000|2024-10-30 23:52:10|109665|109615|109658.8|109608.8|109700.5|109615|109655.9|109572.5|33
1730332340000|2024-10-30 23:52:20|109659.4|109609.4|109659.8|109609.8|109661.2|109611.2|109654.5|109604.5|27
1730332350000|2024-10-30 23:52:30|109658|109608|109660.5|109610.5|109696.7|109610.7|109654.7|109568.9|21
1730332360000|2024-10-30 23:52:40|109659|109609|109657.9|109607.9|109661.1|109611.1|109655.2|109605.2|32
1730332370000|2024-10-30 23:52:50|109658.5|109608.5|109652.4|109602.4|109660.9|109610.9|109652.4|109602.4|25
1730332380000|2024-10-30 23:53:00|109652.3|109602.3|109656.1|109606.1|109656.5|109606.5|109650|109600|36
1730332390000|2024-10-30 23:53:10|109656.8|109606.8|109655.5|109605.5|109656.8|109606.8|109650.5|109600.5|38
1730332400000|2024-10-30 23:53:20|109654.4|109604.4|109652.8|109602.8|109656.7|109606.7|109652.3|109602.3|20
1730332410000|2024-10-30 23:53:30|109653.7|109603.7|109652.8|109602.8|109654.6|109604.6|109651.1|109601.1|25
1730332420000|2024-10-30 23:53:40|109654.4|109604.4|109656.7|109606.7|109658.4|109608.4|109650.3|109600.3|25
1730332430000|2024-10-30 23:53:50|109658.5|109608.5|109653.4|109603.4|109658.5|109608.5|109652.7|109602.7|27
1730332440000|2024-10-30 23:54:00|109654.6|109604.6|109655.1|109605.1|109659.1|109609.1|109651.3|109601.3|21
1730332450000|2024-10-30 23:54:10|109655.2|109605.2|109655.2|109605.2|109656.1|109606.1|109650.2|109600.2|20
1730332460000|2024-10-30 23:54:20|109653.8|109603.8|109655.6|109605.6|109663.2|109613.2|109651.9|109601.9|32
1730332470000|2024-10-30 23:54:30|109655.7|109605.7|109655.9|109605.9|109656.2|109606.2|109651.7|109601.7|24
1730332480000|2024-10-30 23:54:40|109655.8|109605.8|109655.7|109605.7|109656.3|109606.3|109651.4|109601.4|17
1730332490000|2024-10-30 23:54:50|109655.6|109605.6|109654.6|109604.6|109659.6|109609.6|109654.6|109604.6|21
1730332500000|2024-10-30 23:55:00|109658.4|109608.4|109658.2|109608.2|109659.3|109609.3|109653.1|109603.1|34
1730332510000|2024-10-30 23:55:10|109656.4|109606.4|109658.6|109608.6|109658.7|109608.7|109653.9|109603.9|20
1730332520000|2024-10-30 23:55:20|109656.4|109606.4|109658.6|109608.6|109659.4|109609.4|109655.1|109605.1|13
1730332530000|2024-10-30 23:55:30|109659|109609|109659.8|109609.8|109659.8|109609.8|109658.6|109608.6|10
1730332540000|2024-10-30 23:55:40|109659|109609|109659.6|109609.6|109659.9|109609.9|109657.5|109607.5|12
1730332550000|2024-10-30 23:55:50|109659.3|109609.3|109653.7|109603.7|109660.5|109610.5|109653.3|109603.3|23
1730332560000|2024-10-30 23:56:00|109654.1|109604.1|109658.2|109608.2|109658.4|109608.4|109653.4|109603.4|30
1730332570000|2024-10-30 23:56:10|109658.4|109608.4|109658.1|109608.1|109658.5|109608.5|109658.1|109608.1|4
1730332580000|2024-10-30 23:56:20|109658.3|109608.3|109658.3|109608.3|109658.5|109608.5|109658.3|109608.3|4
1730332590000|2024-10-30 23:56:30|109659.9|109609.9|109660|109610|109660|109610|109657.5|109607.5|7
1730332600000|2024-10-30 23:56:40|109659.7|109609.7|109658.9|109608.9|109659.7|109609.7|109657.9|109607.9|9
1730332610000|2024-10-30 23:56:50|109658.8|109608.8|109659.2|109609.2|109659.2|109609.2|109658.8|109608.8|8
1730332620000|2024-10-30 23:57:00|109659.3|109609.3|109661.9|109611.9|109661.9|109611.9|109656.2|109606.2|20
1730332630000|2024-10-30 23:57:10|109661.8|109611.8|109658.7|109608.7|109661.8|109611.8|109655.9|109605.9|16
1730332640000|2024-10-30 23:57:20|109658.4|109608.4|109658.6|109608.6|109658.7|109608.7|109658.4|109608.4|8
1730332650000|2024-10-30 23:57:30|109657.9|109607.9|109658.5|109608.5|109658.9|109608.9|109655.9|109605.9|23
1730332660000|2024-10-30 23:57:40|109658.8|109608.8|109657|109607|109659.3|109609.3|109654.8|109604.8|18
1730332670000|2024-10-30 23:57:50|109658.9|109608.9|109659.4|109609.4|109659.4|109609.4|109655|109605|19
1730332680000|2024-10-30 23:58:00|109654|109604|109660.3|109610.3|109662.8|109612.8|109653.9|109603.9|22
1730332690000|2024-10-30 23:58:10|109658.6|109608.6|109661|109611|109661.8|109611.8|109655.4|109605.4|35
1730332700000|2024-10-30 23:58:20|109660.7|109610.7|109661.5|109611.5|109661.5|109611.5|109654.7|109604.7|24
1730332710000|2024-10-30 23:58:30|109661|109611|109662.1|109612.1|109662.5|109612.5|109655.4|109605.4|17
1730332720000|2024-10-30 23:58:40|109661.8|109611.8|109664.7|109614.7|109702|109614.7|109661.8|109568.2|15
1730332730000|2024-10-30 23:58:50|109664.2|109614.2|109664.4|109614.4|109704.4|109615.2|109658.4|109567.7|31
1730332740000|2024-10-30 23:59:00|109664.5|109614.5|109664.1|109614.1|109666.5|109616.5|109659.6|109609.6|17
1730332750000|2024-10-30 23:59:10|109664|109614|109665.9|109615.9|109665.9|109615.9|109659.2|109609.2|11
1730332760000|2024-10-30 23:59:20|109665.7|109615.7|109659.5|109609.5|109702.5|109615.7|109659.3|109574.5|24
1730332770000|2024-10-30 23:59:30|109661.7|109611.7|109663.4|109613.4|109705|109616.9|109660.2|109574.6|21
1730332780000|2024-10-30 23:59:40|109665.4|109615.4|109667.7|109617.7|109668.7|109618.7|109662.6|109612.6|26
1730332790000|2024-10-30 23:59:50|109667.6|109617.6|109665.8|109615.8|109705.7|109617.9|109661.1|109569.8|24
1730332800000|2024-10-31 00:00:00|109666.5|109616.5|109684.7|109527.2|109704.7|109617.8|109666.5|109492.6|76
1730332810000|2024-10-31 00:00:10|109680.7|109523.9|109698.2|109562.3|109703.5|109565.6|109680.7|109521.2|70
1730332820000|2024-10-31 00:00:20|109698.6|109563.4|109698.6|109572.4|109703|109613.9|109656.9|109561.6|59
1730332830000|2024-10-31 00:00:30|109699.9|109573.8|109666.8|109616.8|109712.8|109619.6|109655.9|109546.3|51
1730332840000|2024-10-31 00:00:40|109667.8|109617.8|109674.9|109544.1|109691.4|109617.9|109634.8|109512|65
1730332850000|2024-10-31 00:00:50|109674.5|109546.5|109673.8|109547.8|109685.9|109592.2|109637.5|109536.2|63
1730332860000|2024-10-31 00:01:00|109673.1|109547.9|109685.9|109558|109687.6|109596.3|109634.7|109541|53
1730332870000|2024-10-31 00:01:10|109647|109597|109643|109593|109684.8|109597|109640.2|109545.5|43
1730332880000|2024-10-31 00:01:20|109644.6|109594.6|109695.3|109534.3|109700.7|109595.1|109639.2|109519.5|50
1730332890000|2024-10-31 00:01:30|109694.6|109536.3|109649.9|109599.9|109700.1|109602.2|109638.4|109534.8|58
1730332900000|2024-10-31 00:01:40|109684.2|109558.4|109661.8|109611.8|109698.6|109611.8|109650.3|109533.8|53
1730332910000|2024-10-31 00:01:50|109660.6|109610.6|109658.8|109608.8|109661.7|109611.7|109654.6|109604.6|54
1730332920000|2024-10-31 00:02:00|109659.9|109609.9|109661.5|109611.5|109662.4|109612.4|109655.8|109605.8|32
1730332930000|2024-10-31 00:02:10|109662.6|109612.6|109665.7|109615.7|109665.8|109615.8|109656.5|109606.5|43
1730332940000|2024-10-31 00:02:20|109664.4|109614.4|109663.5|109613.5|109703.9|109618.1|109654.9|109568.1|51
1730332950000|2024-10-31 00:02:30|109703.8|109577.7|109663.8|109613.8|109706.5|109619|109659.7|109567.8|45
1730332960000|2024-10-31 00:02:40|109663.5|109613.5|109666.6|109616.6|109705.5|109618.3|109662.6|109573.7|31
1730332970000|2024-10-31 00:02:50|109668.5|109618.5|109667.7|109617.7|109705.9|109619.1|109663.2|109572.9|33
1730332980000|2024-10-31 00:03:00|109705.5|109570.6|109673.8|109623.8|109710.7|109624.6|109660.8|109562.8|47
1730332990000|2024-10-31 00:03:10|109671.5|109621.5|109667.3|109617.3|109711|109624.7|109655.1|109528.9|49
1730333000000|2024-10-31 00:03:20|109667.4|109617.4|109703.1|109577.6|109708|109619|109658.8|109570.9|42
1730333010000|2024-10-31 00:03:30|109699.1|109572.1|109669.4|109619.4|109706.3|109619.4|109662.7|109569.1|28
1730333020000|2024-10-31 00:03:40|109665.3|109615.3|109665|109615|109703|109620|109661.3|109566.7|42
1730333030000|2024-10-31 00:03:50|109666.8|109616.8|109670.6|109620.6|109705.5|109621.6|109662.2|109575.7|39
1730333040000|2024-10-31 00:04:00|109667.9|109617.9|109660.2|109610.2|109707|109621.1|109655.2|109545|59
1730333050000|2024-10-31 00:04:10|109663.2|109613.2|109710.3|109577.4|109710.3|109619.4|109659.5|109559.1|49
1730333060000|2024-10-31 00:04:20|109706.9|109578.2|109668|109618|109710.2|109620.4|109663.8|109573.1|35
1730333070000|2024-10-31 00:04:30|109668.6|109618.6|109704.6|109578|109707.9|109619.1|109662.6|109570.3|37
1730333080000|2024-10-31 00:04:40|109665.6|109615.6|109665|109615|109669.3|109619.3|109662.9|109612.9|41
1730333090000|2024-10-31 00:04:50|109669|109619|109668.4|109618.4|109706.1|109622.1|109660.2|109565.1|55
1730333100000|2024-10-31 00:05:00|109665.2|109615.2|109667.7|109617.7|109706|109618.4|109659.7|109566.6|47
1730333110000|2024-10-31 00:05:10|109666.9|109616.9|109668.1|109618.1|109706.1|109618.5|109655.8|109559|40
1730333120000|2024-10-31 00:05:20|109667.7|109617.7|109664.3|109614.3|109702|109617.9|109660.3|109571.2|33
1730333130000|2024-10-31 00:05:30|109662.8|109612.8|109663.4|109613.4|109698.8|109616.6|109660.6|109570.1|49
1730333140000|2024-10-31 00:05:40|109698.4|109569.2|109663.8|109613.8|109701.8|109617.8|109660.8|109569.2|33
1730333150000|2024-10-31 00:05:50|109663.7|109613.7|109667.8|109617.8|109702.2|109619|109661.8|109575.3|41
1730333160000|2024-10-31 00:06:00|109660.5|109610.5|109671.4|109621.4|109671.4|109621.4|109660.5|109610.5|48
1730333170000|2024-10-31 00:06:10|109669.2|109619.2|109711.7|109578.3|109711.7|109621.2|109665.6|109559|35
1730333180000|2024-10-31 00:06:20|109708.2|109575.2|109669.8|109619.8|109710.6|109620.2|109665|109573.7|42
1730333190000|2024-10-31 00:06:30|109666.9|109616.9|109663.7|109613.7|109670.7|109620.7|109663.7|109613.7|23
1730333200000|2024-10-31 00:06:40|109707.4|109571.1|109671.1|109621.1|109710.7|109621.8|109666.4|109566.4|37
1730333210000|2024-10-31 00:06:50|109669.3|109619.3|109713.2|109581.8|109715.6|109624.3|109667.9|109577.2|33
1730333220000|2024-10-31 00:07:00|109673.6|109623.6|109674.4|109624.4|109714.9|109625.5|109670.5|109572.5|45
1730333230000|2024-10-31 00:07:10|109674|109624|109670.9|109620.9|109710.9|109625.2|109668.1|109576.4|37
1730333240000|2024-10-31 00:07:20|109671.7|109621.7|109708.1|109575.5|109710.8|109622.7|109663.7|109570.9|47
1730333250000|2024-10-31 00:07:30|109703.9|109577.1|109671.9|109621.9|109708.1|109624.6|109668.4|109577.1|34
1730333260000|2024-10-31 00:07:40|109671.8|109621.8|109672.8|109622.8|109674.6|109624.6|109667.9|109617.9|32
1730333270000|2024-10-31 00:07:50|109673.1|109623.1|109669.1|109619.1|109712.4|109624.7|109668.4|109579.9|39
1730333280000|2024-10-31 00:08:00|109671.8|109621.8|109670.8|109620.8|109673.7|109623.7|109665.5|109615.5|38
1730333290000|2024-10-31 00:08:10|109671.6|109621.6|109677.7|109627.7|109709.1|109627.7|109667.7|109580.4|37
1730333300000|2024-10-31 00:08:20|109668.1|109618.1|109671.3|109621.3|109676.4|109626.4|109668.1|109618.1|21
1730333310000|2024-10-31 00:08:30|109670.2|109620.2|109673.1|109623.1|109711.3|109624.2|109666.9|109583.9|45
1730333320000|2024-10-31 00:08:40|109672.6|109622.6|109672.9|109622.9|109674.3|109624.3|109670|109620|10
1730333330000|2024-10-31 00:08:50|109670.1|109620.1|109672.9|109622.9|109710.5|109623.4|109667.3|109580.3|34
1730333340000|2024-10-31 00:09:00|109672.8|109622.8|109669.8|109619.8|109672.8|109622.8|109666.3|109616.3|34
1730333350000|2024-10-31 00:09:10|109668|109618|109668.6|109618.6|109671.4|109621.4|109664.1|109614.1|34
1730333360000|2024-10-31 00:09:20|109668.2|109618.2|109667.9|109617.9|109708|109621.4|109664.3|109580.3|40
1730333370000|2024-10-31 00:09:30|109668|109618|109669.3|109619.3|109670.5|109620.5|109664.9|109614.9|32
1730333380000|2024-10-31 00:09:40|109669.2|109619.2|109670.9|109620.9|109671|109621|109665.7|109615.7|19
1730333390000|2024-10-31 00:09:50|109670.8|109620.8|109662.7|109612.7|109671.1|109621.1|109662.7|109612.7|25
1730333400000|2024-10-31 00:10:00|109667.3|109617.3|109669.5|109619.5|109670|109620|109660.6|109610.6|31
1730333410000|2024-10-31 00:10:10|109669.9|109619.9|109688.8|109548.5|109696.6|109619.9|109643.3|109522.3|58
1730333420000|2024-10-31 00:10:20|109683.7|109548|109651.8|109601.8|109688.1|109603.3|109642.5|109548|40
1730333430000|2024-10-31 00:10:30|109651.6|109601.6|109653.2|109603.2|109656|109606|109649.9|109599.9|34
1730333440000|2024-10-31 00:10:40|109653.4|109603.4|109654|109604|109655.5|109605.5|109650.2|109600.2|33
1730333450000|2024-10-31 00:10:50|109650.3|109600.3|109655.4|109605.4|109657.5|109607.5|109650.3|109600.3|31
1730333460000|2024-10-31 00:11:00|109653|109603|109656.7|109606.7|109693|109608.4|109642.3|109560.5|40
1730333470000|2024-10-31 00:11:10|109657.1|109607.1|109659.9|109609.9|109660.6|109610.6|109654.7|109604.7|36
1730333480000|2024-10-31 00:11:20|109660|109610|109657|109607|109661|109611|109655.3|109605.3|28
1730333490000|2024-10-31 00:11:30|109656.9|109606.9|109657.8|109607.8|109660.7|109610.7|109656.6|109606.6|40
1730333500000|2024-10-31 00:11:40|109657|109607|109658|109608|109659.8|109609.8|109652.5|109602.5|37
1730333510000|2024-10-31 00:11:50|109655.7|109605.7|109659.3|109609.3|109659.6|109609.6|109654.7|109604.7|21
1730333520000|2024-10-31 00:12:00|109657.9|109607.9|109660.9|109610.9|109660.9|109610.9|109652.1|109602.1|42
1730333530000|2024-10-31 00:12:10|109658.4|109608.4|109658.1|109608.1|109661.5|109611.5|109657.3|109607.3|21
1730333540000|2024-10-31 00:12:20|109659.9|109609.9|109659.5|109609.5|109661.5|109611.5|109653.9|109603.9|35
1730333550000|2024-10-31 00:12:30|109659.4|109609.4|109657.2|109607.2|109659.4|109609.4|109651.3|109601.3|37
1730333560000|2024-10-31 00:12:40|109653.6|109603.6|109656.6|109606.6|109657.6|109607.6|109651.8|109601.8|34
1730333570000|2024-10-31 00:12:50|109652.2|109602.2|109656.3|109606.3|109656.7|109606.7|109652.2|109602.2|10
1730333580000|2024-10-31 00:13:00|109656.2|109606.2|109653.8|109603.8|109656.4|109606.4|109649.8|109599.8|32
1730333590000|2024-10-31 00:13:10|109654.7|109604.7|109654.3|109604.3|109658.7|109608.7|109649.6|109599.6|38
1730333600000|2024-10-31 00:13:20|109655.9|109605.9|109654.4|109604.4|109659.3|109609.3|109654.4|109604.4|16
1730333610000|2024-10-31 00:13:30|109653.8|109603.8|109656.1|109606.1|109692.3|109608.7|109647.6|109565.5|45
1730333620000|2024-10-31 00:13:40|109656.7|109606.7|109654|109604|109688.7|109608.6|109653.2|109557.8|36
1730333630000|2024-10-31 00:13:50|109657.2|109607.2|109658.4|109608.4|109659.5|109609.5|109653.2|109603.2|25
1730333640000|2024-10-31 00:14:00|109658.5|109608.5|109658.4|109608.4|109693.8|109612.2|109647|109544.9|34
1730333650000|2024-10-31 00:14:10|109657.8|109607.8|109657.6|109607.6|109658.8|109608.8|109653.8|109603.8|19
1730333660000|2024-10-31 00:14:20|109650.5|109600.5|109657.7|109607.7|109690.8|109607.7|109650.5|109564.3|27
1730333670000|2024-10-31 00:14:30|109658.1|109608.1|109658.3|109608.3|109659.8|109609.8|109649.1|109599.1|19
1730333680000|2024-10-31 00:14:40|109658.4|109608.4|109658.3|109608.3|109659|109609|109652.8|109602.8|33
1730333690000|2024-10-31 00:14:50|109657.7|109607.7|109657.4|109607.4|109660.6|109610.6|109652.5|109602.5|38
1730333700000|2024-10-31 00:15:00|109659.1|109609.1|109657|109607|109660.8|109610.8|109651.7|109601.7|46
1730333710000|2024-10-31 00:15:10|109657.3|109607.3|109652.9|109602.9|109657.4|109607.4|109650|109600|36
1730333720000|2024-10-31 00:15:20|109653.8|109603.8|109657.9|109607.9|109657.9|109607.9|109650|109600|25
1730333730000|2024-10-31 00:15:30|109658|109608|109656.5|109606.5|109658.2|109608.2|109650.7|109600.7|35
1730333740000|2024-10-31 00:15:40|109655.2|109605.2|109657|109607|109657.7|109607.7|109651|109601|35
1730333750000|2024-10-31 00:15:50|109652.3|109602.3|109648.9|109598.9|109658.6|109608.6|109648.9|109598.9|48
1730333760000|2024-10-31 00:16:00|109653.7|109603.7|109653.8|109603.8|109655.7|109605.7|109650|109600|27
1730333770000|2024-10-31 00:16:10|109655.6|109605.6|109652.5|109602.5|109656.1|109606.1|109651.1|109601.1|23
1730333780000|2024-10-31 00:16:20|109656.5|109606.5|109655|109605|109657|109607|109649.5|109599.5|38
1730333790000|2024-10-31 00:16:30|109654.8|109604.8|109655.2|109605.2|109656.5|109606.5|109650.8|109600.8|30
1730333800000|2024-10-31 00:16:40|109655.6|109605.6|109651.9|109601.9|109656|109606|109651.8|109601.8|25
1730333810000|2024-10-31 00:16:50|109654.4|109604.4|109652.1|109602.1|109656.6|109606.6|109650.9|109600.9|32
1730333820000|2024-10-31 00:17:00|109655.8|109605.8|109655.3|109605.3|109656.6|109606.6|109651.7|109601.7|40
1730333830000|2024-10-31 00:17:10|109655.6|109605.6|109655.7|109605.7|109655.8|109605.8|109650.6|109600.6|26
1730333840000|2024-10-31 00:17:20|109654.7|109604.7|109656.1|109606.1|109656.2|109606.2|109653|109603|25
1730333850000|2024-10-31 00:17:30|109655.9|109605.9|109656.3|109606.3|109656.4|109606.4|109653.2|109603.2|18
1730333860000|2024-10-31 00:17:40|109654.6|109604.6|109656.5|109606.5|109657.3|109607.3|109653.4|109603.4|23
1730333870000|2024-10-31 00:17:50|109657|109607|109653.5|109603.5|109657|109607|109652.3|109602.3|26
1730333880000|2024-10-31 00:18:00|109653.4|109603.4|109655.6|109605.6|109656.4|109606.4|109652.5|109602.5|30
1730333890000|2024-10-31 00:18:10|109655.8|109605.8|109655|109605|109656.5|109606.5|109651.1|109601.1|19
1730333900000|2024-10-31 00:18:20|109655.4|109605.4|109655.6|109605.6|109656.4|109606.4|109651.5|109601.5|20
1730333910000|2024-10-31 00:18:30|109655.8|109605.8|109656.4|109606.4|109656.4|109606.4|109650.4|109600.4|19
1730333920000|2024-10-31 00:18:40|109656.7|109606.7|109654.8|109604.8|109656.8|109606.8|109654.4|109604.4|15
1730333930000|2024-10-31 00:18:50|109656.1|109606.1|109656.3|109606.3|109657.3|109607.3|109652.1|109602.1|28
1730333940000|2024-10-31 00:19:00|109655.2|109605.2|109658.2|109608.2|109660.7|109610.7|109651.9|109601.9|43
1730333950000|2024-10-31 00:19:10|109659.5|109609.5|109663.7|109613.7|109666|109616|109650.3|109600.3|49
1730333960000|2024-10-31 00:19:20|109664.8|109614.8|109661.8|109611.8|109695.1|109614.8|109650.9|109561.9|31
1730333970000|2024-10-31 00:19:30|109662|109612|109660.1|109610.1|109694.6|109612|109655.3|109568.4|33
1730333980000|2024-10-31 00:19:40|109659.4|109609.4|109661.5|109611.5|109662|109612|109655.7|109605.7|34
1730333990000|2024-10-31 00:19:50|109661|109611|109661.4|109611.4|109690.7|109613|109655.2|109560.1|39
1730334000000|2024-10-31 00:20:00|109659.5|109609.5|109661.1|109611.1|109662.3|109612.3|109657.1|109607.1|22
1730334010000|2024-10-31 00:20:10|109660.6|109610.6|109661.2|109611.2|109662.7|109612.7|109652.5|109602.5|21
1730334020000|2024-10-31 00:20:20|109662|109612|109660.7|109610.7|109697.4|109612.7|109658.7|109571.2|19
1730334030000|2024-10-31 00:20:30|109660.5|109610.5|109662.1|109612.1|109662.4|109612.4|109657.4|109607.4|30
1730334040000|2024-10-31 00:20:40|109662|109612|109660.5|109610.5|109697.5|109612.3|109658.8|109570.9|19
1730334050000|2024-10-31 00:20:50|109659.5|109609.5|109659.7|109609.7|109662.4|109612.4|109654.6|109604.6|33
1730334060000|2024-10-31 00:21:00|109658.3|109608.3|109657.7|109607.7|109661.9|109611.9|109656.9|109606.9|34
1730334070000|2024-10-31 00:21:10|109659.5|109609.5|109663.2|109613.2|109665.2|109615.2|109650.2|109600.2|36
1730334080000|2024-10-31 00:21:20|109662.3|109612.3|109666.6|109616.6|109666.6|109616.6|109659.7|109609.7|27
1730334090000|2024-10-31 00:21:30|109665|109615|109667|109617|109667.8|109617.8|109660.3|109610.3|30
1730334100000|2024-10-31 00:21:40|109661.3|109611.3|109665.8|109615.8|109667.8|109617.8|109659.9|109609.9|17
1730334110000|2024-10-31 00:21:50|109664|109614|109667|109617|109667|109617|109660.8|109610.8|26
1730334120000|2024-10-31 00:22:00|109667.1|109617.1|109666|109616|109667.1|109617.1|109661.9|109611.9|18
1730334130000|2024-10-31 00:22:10|109662.8|109612.8|109669.5|109619.5|109699.9|109619.6|109661.8|109574.4|37
1730334140000|2024-10-31 00:22:20|109669|109619|109671.1|109621.1|109707.1|109621.1|109660.1|109562.2|37
1730334150000|2024-10-31 00:22:30|109671|109621|109671.4|109621.4|109704.3|109622.5|109667|109575|24
1730334160000|2024-10-31 00:22:40|109672.5|109622.5|109660.2|109610.2|109702.2|109626.3|109652.4|109557.9|35
1730334170000|2024-10-31 00:22:50|109666.1|109616.1|109659.5|109609.5|109709.4|109625.3|109659.5|109561.4|34
1730334180000|2024-10-31 00:23:00|109699.4|109571|109671.4|109621.4|109709.4|109622.2|109666.3|109571|31
1730334190000|2024-10-31 00:23:10|109668|109618|109671.7|109621.7|109709.9|109622|109666.1|109582.2|21
1730334200000|2024-10-31 00:23:20|109672.1|109622.1|109671.4|109621.4|109710.1|109625|109669.7|109574.7|21
1730334210000|2024-10-31 00:23:30|109671.1|109621.1|109669.1|109619.1|109709.8|109622.7|109667.3|109573.6|18
1730334220000|2024-10-31 00:23:40|109672|109622|109676.9|109626.9|109677.3|109627.3|109668.2|109618.2|32
1730334230000|2024-10-31 00:23:50|109677.4|109627.4|109680.8|109630.8|109680.8|109630.8|109672.8|109622.8|14
1730334240000|2024-10-31 00:24:00|109680.2|109630.2|109676.9|109626.9|109681|109631|109676.6|109626.6|21
1730334250000|2024-10-31 00:24:10|109676.3|109626.3|109680.4|109630.4|109680.7|109630.7|109676.3|109626.3|19
1730334260000|2024-10-31 00:24:20|109678.7|109628.7|109678.3|109628.3|109681.2|109631.2|109676.6|109626.6|23
1730334270000|2024-10-31 00:24:30|109678.5|109628.5|109678.9|109628.9|109679.5|109629.5|109676.5|109626.5|8
1730334280000|2024-10-31 00:24:40|109679.5|109629.5|109679.4|109629.4|109680.1|109630.1|109678.2|109628.2|13
1730334290000|2024-10-31 00:24:50|109679.8|109629.8|109679.5|109629.5|109679.9|109629.9|109678.1|109628.1|18
1730334300000|2024-10-31 00:25:00|109679|109629|109669.1|109619.1|109710.4|109629|109663.4|109567|36
1730334310000|2024-10-31 00:25:10|109667|109617|109671.5|109621.5|109707.1|109621.5|109664.8|109574.1|35
1730334320000|2024-10-31 00:25:20|109672.4|109622.4|109671.6|109621.6|109672.4|109622.4|109663.2|109613.2|30
1730334330000|2024-10-31 00:25:30|109671.7|109621.7|109666.8|109616.8|109672.2|109622.2|109663.6|109613.6|36
1730334340000|2024-10-31 00:25:40|109668.2|109618.2|109666.3|109616.3|109704.8|109620.1|109659.3|109569.3|32
1730334350000|2024-10-31 00:25:50|109666.2|109616.2|109660|109610|109706.4|109617.5|109660|109562|39
1730334360000|2024-10-31 00:26:00|109665.2|109615.2|109669|109619|109709|109619|109661.5|109563.1|52
1730334370000|2024-10-31 00:26:10|109667.3|109617.3|109668.5|109618.5|109708.9|109618.5|109664.3|109566|30
1730334380000|2024-10-31 00:26:20|109665.1|109615.1|109669.1|109619.1|109669.2|109619.2|109661.7|109611.7|28
1730334390000|2024-10-31 00:26:30|109668.9|109618.9|109665|109615|109707.1|109618.9|109663.3|109567.6|22
1730334400000|2024-10-31 00:26:40|109666.9|109616.9|109668.7|109618.7|109670.2|109620.2|109662.9|109612.9|29
1730334410000|2024-10-31 00:26:50|109665.8|109615.8|109670.9|109620.9|109674|109624|109665.8|109615.8|36
1730334420000|2024-10-31 00:27:00|109669.3|109619.3|109711.8|109586.8|109715.2|109624.7|109660.4|109559|53
1730334430000|2024-10-31 00:27:10|109674.2|109624.2|109669.8|109619.8|109714.5|109624.7|109668.2|109575.3|31
1730334440000|2024-10-31 00:27:20|109671.5|109621.5|109672.9|109622.9|109674.5|109624.5|109668.1|109618.1|26
1730334450000|2024-10-31 00:27:30|109672.7|109622.7|109672.8|109622.8|109672.8|109622.8|109667.2|109617.2|11
1730334460000|2024-10-31 00:27:40|109673|109623|109672|109622|109714.7|109624.5|109666.7|109574.7|37
1730334470000|2024-10-31 00:27:50|109673.2|109623.2|109671.2|109621.2|109713.8|109623.2|109668.3|109567.8|30
1730334480000|2024-10-31 00:28:00|109669|109619|109669.4|109619.4|109710.8|109619.9|109655.2|109540.3|54
1730334490000|2024-10-31 00:28:10|109669.1|109619.1|109670.8|109620.8|109707.4|109621.3|109665.5|109567.9|37
1730334500000|2024-10-31 00:28:20|109668.7|109618.7|109668.6|109618.6|109672.3|109622.3|109664.8|109614.8|19
1730334510000|2024-10-31 00:28:30|109667.6|109617.6|109671.2|109621.2|109671.6|109621.6|109662.1|109612.1|34
1730334520000|2024-10-31 00:28:40|109671.1|109621.1|109666.6|109616.6|109671.2|109621.2|109663|109613|17
1730334530000|2024-10-31 00:28:50|109668.2|109618.2|109669.9|109619.9|109710.1|109621.9|109664.8|109570.3|31
1730334540000|2024-10-31 00:29:00|109669.8|109619.8|109671.1|109621.1|109706.5|109622.4|109664.7|109579.8|43
1730334550000|2024-10-31 00:29:10|109666.5|109616.5|109706.5|109573.1|109707.7|109624.9|109665.6|109556.4|45
1730334560000|2024-10-31 00:29:20|109705.7|109573.6|109707.2|109581.2|109707.2|109619.3|109659.5|109565.1|48
1730334570000|2024-10-31 00:29:30|109669.5|109619.5|109708.9|109581.3|109709.7|109623.1|109663.1|109575.1|53
1730334580000|2024-10-31 00:29:40|109711|109583.4|109713.3|109581.9|109713.3|109625.7|109666.5|109581.9|32
1730334590000|2024-10-31 00:29:50|109714.3|109583.5|109704.6|109561.3|109723.3|109587.3|109702.8|109555.5|53
1730334600000|2024-10-31 00:30:00|109702|109572.9|109720.5|109560.1|109722.8|109577.4|109698.3|109544.9|47
1730334610000|2024-10-31 00:30:10|109719|109563.7|109712.6|109565.9|109723.3|109584.5|109711|109560.2|46
1730334620000|2024-10-31 00:30:20|109716|109558.2|109717.1|109582.4|109728.2|109583.3|109699.2|109550.2|35
1730334630000|2024-10-31 00:30:30|109719.5|109578.5|109717.9|109584.4|109723.7|109588.4|109713.9|109573.1|34
1730334640000|2024-10-31 00:30:40|109718.4|109587.2|109719.8|109589.8|109724.7|109630.9|109676|109576.1|36
1730334650000|2024-10-31 00:30:50|109719.6|109589.6|109685.5|109635.5|109719.6|109635.5|109678.5|109589.5|25
1730334660000|2024-10-31 00:31:00|109684.8|109634.8|109682.5|109632.5|109686.3|109636.3|109681.2|109631.2|31
1730334670000|2024-10-31 00:31:10|109681.4|109631.4|109681.4|109631.4|109685|109635|109680.4|109630.4|24
1730334680000|2024-10-31 00:31:20|109677.1|109627.1|109684.2|109634.2|109724.5|109636.4|109675.9|109591|32
1730334690000|2024-10-31 00:31:30|109683.9|109633.9|109688.1|109638.1|109688.6|109638.6|109683.7|109633.7|26
1730334700000|2024-10-31 00:31:40|109688.5|109638.5|109683.8|109633.8|109726.8|109638.9|109683.8|109592.5|29
1730334710000|2024-10-31 00:31:50|109687.2|109637.2|109686.9|109636.9|109687.2|109637.2|109683.3|109633.3|32
1730334720000|2024-10-31 00:32:00|109683.9|109633.9|109686.8|109636.8|109724.8|109640.4|109683|109598.2|36
1730334730000|2024-10-31 00:32:10|109686|109636|109685.4|109635.4|109725.9|109638.9|109678.9|109593.1|45
1730334740000|2024-10-31 00:32:20|109684.2|109634.2|109687.6|109637.6|109688.3|109638.3|109684.2|109634.2|22
1730334750000|2024-10-31 00:32:30|109687.4|109637.4|109689.8|109639.8|109690|109640|109687.4|109637.4|14
1730334760000|2024-10-31 00:32:40|109689.9|109639.9|109685.4|109635.4|109690.4|109640.4|109683.8|109633.8|35
1730334770000|2024-10-31 00:32:50|109685.9|109635.9|109687.3|109637.3|109688.4|109638.4|109685|109635|17
1730334780000|2024-10-31 00:33:00|109687.2|109637.2|109688.2|109638.2|109688.4|109638.4|109681.2|109631.2|18
1730334790000|2024-10-31 00:33:10|109686.1|109636.1|109688.1|109638.1|109688.6|109638.6|109686.1|109636.1|15
1730334800000|2024-10-31 00:33:20|109688.2|109638.2|109686.4|109636.4|109688.4|109638.4|109683.5|109633.5|16
1730334810000|2024-10-31 00:33:30|109686.5|109636.5|109686.2|109636.2|109686.5|109636.5|109683.3|109633.3|14
1730334820000|2024-10-31 00:33:40|109683.9|109633.9|109686.6|109636.6|109687.3|109637.3|109682.9|109632.9|28
1730334830000|2024-10-31 00:33:50|109687.1|109637.1|109686.2|109636.2|109687.1|109637.1|109683.5|109633.5|23
1730334840000|2024-10-31 00:34:00|109684.5|109634.5|109686.2|109636.2|109686.8|109636.8|109682.1|109632.1|31
1730334850000|2024-10-31 00:34:10|109686.4|109636.4|109687.3|109637.3|109687.4|109637.4|109681.3|109631.3|21
1730334860000|2024-10-31 00:34:20|109685.6|109635.6|109687.3|109637.3|109687.6|109637.6|109684.8|109634.8|23
1730334870000|2024-10-31 00:34:30|109686.4|109636.4|109692.8|109642.8|109730.5|109643.5|109680.2|109594.9|32
1730334880000|2024-10-31 00:34:40|109692.9|109642.9|109690.7|109640.7|109726.4|109642.9|109686.8|109594.5|25
1730334890000|2024-10-31 00:34:50|109690|109640|109689.1|109639.1|109691|109641|109689|109639|22
1730334900000|2024-10-31 00:35:00|109689.9|109639.9|109692.7|109642.7|109693|109643|109689.2|109639.2|30
1730334910000|2024-10-31 00:35:10|109692.8|109642.8|109690.3|109640.3|109730.5|109643.8|109682.2|109602.2|31
1730334920000|2024-10-31 00:35:20|109693|109643|109690.4|109640.4|109693.2|109643.2|109689.7|109639.7|23
1730334930000|2024-10-31 00:35:30|109729.7|109597.3|109692.5|109642.5|109729.7|109643.1|109689.3|109597.3|28
1730334940000|2024-10-31 00:35:40|109692.6|109642.6|109692.6|109642.6|109693.6|109643.6|109691.9|109641.9|15
1730334950000|2024-10-31 00:35:50|109693|109643|109692.5|109642.5|109730.9|109643.5|109691.1|109602.8|29
1730334960000|2024-10-31 00:36:00|109693.4|109643.4|109692.3|109642.3|109731.6|109644.5|109691.1|109605.4|25
1730334970000|2024-10-31 00:36:10|109692.4|109642.4|109692.9|109642.9|109693.4|109643.4|109691.9|109641.9|14
1730334980000|2024-10-31 00:36:20|109693|109643|109694.1|109644.1|109695.4|109645.4|109691.1|109641.1|27
1730334990000|2024-10-31 00:36:30|109695|109645|109693.8|109643.8|109696.1|109646.1|109691.9|109641.9|23
1730335000000|2024-10-31 00:36:40|109691.8|109641.8|109696.6|109646.6|109729.6|109647.3|109691.8|109602.1|32
1730335010000|2024-10-31 00:36:50|109694.6|109644.6|109695.5|109645.5|109696.5|109646.5|109691.6|109641.6|36
1730335020000|2024-10-31 00:37:00|109694.8|109644.8|109697.6|109647.6|109698.3|109648.3|109692.6|109642.6|39
1730335030000|2024-10-31 00:37:10|109699.5|109649.5|109700.6|109650.6|109700.9|109650.9|109696.9|109646.9|24
1730335040000|2024-10-31 00:37:20|109700.5|109650.5|109698.4|109648.4|109706.8|109656.8|109688.6|109638.6|29
1730335050000|2024-10-31 00:37:30|109699.2|109649.2|109701.4|109651.4|109703.9|109653.9|109698|109648|14
1730335060000|2024-10-31 00:37:40|109704.1|109654.1|109700.1|109650.1|109704.9|109654.9|109695.3|109645.3|26
1730335070000|2024-10-31 00:37:50|109700.3|109650.3|109698.2|109648.2|109727.2|109651|109693|109595|32
1730335080000|2024-10-31 00:38:00|109697.3|109647.3|109696.4|109646.4|109699.1|109649.1|109692.8|109642.8|35
1730335090000|2024-10-31 00:38:10|109695.6|109645.6|109696|109646|109697.7|109647.7|109693.7|109643.7|26
1730335100000|2024-10-31 00:38:20|109695.3|109645.3|109693.8|109643.8|109697.2|109647.2|109692.3|109642.3|29
1730335110000|2024-10-31 00:38:30|109693.6|109643.6|109693.7|109643.7|109693.7|109643.7|109690.2|109640.2|17
1730335120000|2024-10-31 00:38:40|109693.1|109643.1|109690.4|109640.4|109694|109644|109688.1|109638.1|28
1730335130000|2024-10-31 00:38:50|109689.4|109639.4|109697.9|109647.9|109697.9|109647.9|109689.4|109639.4|20
1730335140000|2024-10-31 00:39:00|109696.9|109646.9|109697.3|109647.3|109697.3|109647.3|109691.2|109641.2|38
1730335150000|2024-10-31 00:39:10|109696.1|109646.1|109707.3|109657.3|109711|109661|109695.9|109645.9|34
1730335160000|2024-10-31 00:39:20|109708.5|109658.5|109710.9|109660.9|109715|109665|109708.1|109658.1|27
1730335170000|2024-10-31 00:39:30|109710|109660|109711.8|109661.8|109712.2|109662.2|109708.1|109658.1|23
1730335180000|2024-10-31 00:39:40|109711.9|109661.9|109711.9|109661.9|109711.9|109661.9|109708.4|109658.4|7
1730335190000|2024-10-31 00:39:50|109712.2|109662.2|109710|109660|109712.5|109662.5|109709.8|109659.8|10
1730335200000|2024-10-31 00:40:00|109708.2|109658.2|109710|109660|109710|109660|109705.9|109655.9|8
1730335210000|2024-10-31 00:40:10|109710.4|109660.4|109707.9|109657.9|109710.5|109660.5|109707|109657|11
1730335220000|2024-10-31 00:40:20|109709|109659|109712.2|109662.2|109712.4|109662.4|109707|109657|23
1730335230000|2024-10-31 00:40:30|109710.6|109660.6|109710.1|109660.1|109714|109664|109703.1|109653.1|31
1730335240000|2024-10-31 00:40:40|109709.8|109659.8|109709.2|109659.2|109717.1|109667.1|109707.6|109657.6|19
1730335250000|2024-10-31 00:40:50|109709.1|109659.1|109709.4|109659.4|109709.4|109659.4|109709.1|109659.1|3
1730335260000|2024-10-31 00:41:00|109709.3|109659.3|109707.9|109657.9|109709.4|109659.4|109703.7|109653.7|24
1730335270000|2024-10-31 00:41:10|109704.9|109654.9|109713|109663|109713.2|109663.2|109704.9|109654.9|22
1730335280000|2024-10-31 00:41:20|109713.1|109663.1|109712.2|109662.2|109713.1|109663.1|109711.4|109661.4|7
1730335290000|2024-10-31 00:41:30|109712.1|109662.1|109705.9|109655.9|109712.2|109662.2|109704.7|109654.7|12
1730335300000|2024-10-31 00:41:40|109706.9|109656.9|109706.6|109656.6|109711.2|109661.2|109702.4|109652.4|28
1730335310000|2024-10-31 00:41:50|109705.2|109655.2|109708.9|109658.9|109710.2|109660.2|109703.6|109653.6|24
1730335320000|2024-10-31 00:42:00|109708.6|109658.6|109709.7|109659.7|109710.1|109660.1|109705.9|109655.9|17
1730335330000|2024-10-31 00:42:10|109708.8|109658.8|109709.9|109659.9|109711.4|109661.4|109706.6|109656.6|23
1730335340000|2024-10-31 00:42:20|109710.2|109660.2|109710.4|109660.4|109711.5|109661.5|109705.1|109655.1|33
1730335350000|2024-10-31 00:42:30|109710.3|109660.3|109709.3|109659.3|109710.3|109660.3|109709.3|109659.3|5
1730335360000|2024-10-31 00:42:40|109710|109660|109707.5|109657.5|109710.2|109660.2|109704.3|109654.3|33
1730335370000|2024-10-31 00:42:50|109707.7|109657.7|109707.6|109657.6|109709.9|109659.9|109704.1|109654.1|44
1730335380000|2024-10-31 00:43:00|109708.5|109658.5|109707.1|109657.1|109709.3|109659.3|109704.1|109654.1|35
1730335390000|2024-10-31 00:43:10|109707|109657|109707.1|109657.1|109707.1|109657.1|109707|109657|2
1730335400000|2024-10-31 00:43:20|109707.2|109657.2|109707.4|109657.4|109707.5|109657.5|109704|109654|11
1730335410000|2024-10-31 00:43:30|109707.5|109657.5|109707.6|109657.6|109707.7|109657.7|109707.4|109657.4|5
1730335420000|2024-10-31 00:43:40|109707.5|109657.5|109708|109658|109708|109658|109704.6|109654.6|11
1730335430000|2024-10-31 00:43:50|109708.1|109658.1|109705.5|109655.5|109708.2|109658.2|109705.1|109655.1|8
1730335440000|2024-10-31 00:44:00|109707.2|109657.2|109706|109656|109707.2|109657.2|109703.6|109653.6|16
1730335450000|2024-10-31 00:44:10|109703|109653|109702.7|109652.7|109703|109653|109700.2|109650.2|10
1730335460000|2024-10-31 00:44:20|109703.1|109653.1|109703.4|109653.4|109703.4|109653.4|109701.7|109651.7|10
1730335470000|2024-10-31 00:44:30|109703.3|109653.3|109703.4|109653.4|109703.4|109653.4|109703.3|109653.3|2
1730335480000|2024-10-31 00:44:40|109703|109653|109703.9|109653.9|109704.9|109654.9|109702.6|109652.6|10
1730335490000|2024-10-31 00:44:50|109705|109655|109705.8|109655.8|109705.8|109655.8|109704.4|109654.4|7
1730335500000|2024-10-31 00:45:00|109707.1|109657.1|109706.7|109656.7|109707.1|109657.1|109705.7|109655.7|3
1730335510000|2024-10-31 00:45:10|109706.3|109656.3|109706.2|109656.2|109706.3|109656.3|109706.2|109656.2|2
1730335520000|2024-10-31 00:45:20|109706.1|109656.1|109706.1|109656.1|109706.1|109656.1|109705.9|109655.9|3
1730335530000|2024-10-31 00:45:30|109706.2|109656.2|109705.4|109655.4|109707.4|109657.4|109700.7|109650.7|23
1730335540000|2024-10-31 00:45:40|109705|109655|109705|109655|109706.8|109656.8|109704|109654|20
1730335550000|2024-10-31 00:45:50|109705.4|109655.4|109703.4|109653.4|109705.4|109655.4|109697.9|109647.9|27
1730335560000|2024-10-31 00:46:00|109705|109655|109703.7|109653.7|109705.6|109655.6|109703.1|109653.1|14
1730335570000|2024-10-31 00:46:10|109705.1|109655.1|109704.1|109654.1|109705.1|109655.1|109702.6|109652.6|14
1730335580000|2024-10-31 00:46:20|109705.3|109655.3|109708.3|109658.3|109708.3|109658.3|109704.5|109654.5|11
1730335590000|2024-10-31 00:46:30|109708.2|109658.2|109708.2|109658.2|109708.2|109658.2|109708.2|109658.2|1
1730335600000|2024-10-31 00:46:40|109708.3|109658.3|109708|109658|109709.9|109659.9|109706.2|109656.2|17
1730335610000|2024-10-31 00:46:50|109707.5|109657.5|109707.3|109657.3|109709.1|109659.1|109704.9|109654.9|13
1730335620000|2024-10-31 00:47:00|109707.7|109657.7|109709.7|109659.7|109710.2|109660.2|109702.2|109652.2|25
1730335630000|2024-10-31 00:47:10|109709.8|109659.8|109711.1|109661.1|109711.1|109661.1|109708.2|109658.2|3
1730335640000|2024-10-31 00:47:20|109710.2|109660.2|109710.9|109660.9|109712|109662|109707.6|109657.6|22
1730335650000|2024-10-31 00:47:30|109710.8|109660.8|109709.8|109659.8|109710.8|109660.8|109707.9|109657.9|13
1730335660000|2024-10-31 00:47:40|109709.2|109659.2|109708.2|109658.2|109709.2|109659.2|109708.2|109658.2|5
1730335670000|2024-10-31 00:47:50|109708.8|109658.8|109710.8|109660.8|109715.6|109665.6|109707.1|109657.1|55
1730335680000|2024-10-31 00:48:00|109710.4|109660.4|109712.7|109662.7|109713.2|109663.2|109708.7|109658.7|35
1730335690000|2024-10-31 00:48:10|109711.7|109661.7|109709.1|109659.1|109713.7|109663.7|109703.3|109653.3|41
1730335700000|2024-10-31 00:48:20|109710.2|109660.2|109707.6|109657.6|109710.2|109660.2|109705|109655|20
1730335710000|2024-10-31 00:48:30|109711.4|109661.4|109710.9|109660.9|109712.3|109662.3|109710.4|109660.4|11
1730335720000|2024-10-31 00:48:40|109711.2|109661.2|109706.8|109656.8|109711.5|109661.5|109706.6|109656.6|12
1730335730000|2024-10-31 00:48:50|109705.5|109655.5|109702.2|109652.2|109706|109656|109702.2|109652.2|14
1730335740000|2024-10-31 00:49:00|109700.8|109650.8|109704.3|109654.3|109707.3|109657.3|109700.8|109650.8|22
1730335750000|2024-10-31 00:49:10|109710.8|109660.8|109713.5|109663.5|109714.2|109664.2|109708|109658|30
1730335760000|2024-10-31 00:49:20|109714.5|109664.5|109710.4|109660.4|109714.5|109664.5|109708.6|109658.6|47
1730335770000|2024-10-31 00:49:30|109710.5|109660.5|109709.6|109659.6|109713.3|109663.3|109703.1|109653.1|57
1730335780000|2024-10-31 00:49:40|109711|109661|109705.3|109655.3|109712.9|109662.9|109705.3|109655.3|36
1730335790000|2024-10-31 00:49:50|109705.4|109655.4|109709.6|109659.6|109713.6|109663.6|109705.4|109655.4|58
1730335800000|2024-10-31 00:50:00|109709.4|109659.4|109711.5|109661.5|109713.7|109663.7|109707.9|109657.9|50
1730335810000|2024-10-31 00:50:10|109712.4|109662.4|109714.2|109664.2|109714.2|109664.2|109701|109651|35
1730335820000|2024-10-31 00:50:20|109713.9|109663.9|109718|109668|109721|109671|109713.4|109663.4|27
1730335830000|2024-10-31 00:50:30|109718.7|109668.7|109717.6|109667.6|109718.7|109668.7|109716.2|109666.2|16
1730335840000|2024-10-31 00:50:40|109718.2|109668.2|109720.2|109670.2|109720.2|109670.2|109717.5|109667.5|22
1730335850000|2024-10-31 00:50:50|109720.1|109670.1|109717.7|109667.7|109720.1|109670.1|109709.7|109659.7|33
1730335860000|2024-10-31 00:51:00|109716.8|109666.8|109714.5|109664.5|109726.2|109676.2|109713.8|109663.8|39
1730335870000|2024-10-31 00:51:10|109715.7|109665.7|109716|109666|109716.7|109666.7|109713.7|109663.7|39
1730335880000|2024-10-31 00:51:20|109715.9|109665.9|109715.9|109665.9|109716.7|109666.7|109714.7|109664.7|25
1730335890000|2024-10-31 00:51:30|109715.8|109665.8|109721|109671|109723.1|109673.1|109711.3|109661.3|29
1730335900000|2024-10-31 00:51:40|109717.7|109667.7|109720.2|109670.2|109722.2|109672.2|109716.7|109666.7|39
1730335910000|2024-10-31 00:51:50|109719.9|109669.9|109719.5|109669.5|109719.9|109669.9|109719.5|109669.5|4
1730335920000|2024-10-31 00:52:00|109719.8|109669.8|109716.4|109666.4|109720.4|109670.4|109714.8|109664.8|28
1730335930000|2024-10-31 00:52:10|109719.6|109669.6|109714.7|109664.7|109719.6|109669.6|109712.1|109662.1|70
1730335940000|2024-10-31 00:52:20|109715.5|109665.5|109718.5|109668.5|109720.3|109670.3|109712.8|109662.8|64
1730335950000|2024-10-31 00:52:30|109718.7|109668.7|109719.4|109669.4|109720.3|109670.3|109712.2|109662.2|62
1730335960000|2024-10-31 00:52:40|109717.1|109667.1|109717.3|109667.3|109720.1|109670.1|109715.3|109665.3|79
1730335970000|2024-10-31 00:52:50|109716.7|109666.7|109717.5|109667.5|109719.9|109669.9|109713.5|109663.5|57
1730335980000|2024-10-31 00:53:00|109719.2|109669.2|109719.2|109669.2|109723.2|109673.2|109717.5|109667.5|26
1730335990000|2024-10-31 00:53:10|109717.4|109667.4|109723.6|109673.6|109724.3|109674.3|109715.9|109665.9|57
1730336000000|2024-10-31 00:53:20|109723.8|109673.8|109721.7|109671.7|109724.3|109674.3|109717.9|109667.9|76
1730336010000|2024-10-31 00:53:30|109721.5|109671.5|109722.7|109672.7|109724.1|109674.1|109720.5|109670.5|70
1730336020000|2024-10-31 00:53:40|109721|109671|109719.3|109669.3|109723.8|109673.8|109717.2|109667.2|75
1730336030000|2024-10-31 00:53:50|109718.2|109668.2|109719.9|109669.9|109724.2|109674.2|109717.7|109667.7|73
1730336040000|2024-10-31 00:54:00|109718.3|109668.3|109721.4|109671.4|109723.3|109673.3|109714.2|109664.2|73
1730336050000|2024-10-31 00:54:10|109722|109672|109728.6|109678.6|109728.6|109678.6|109718.4|109668.4|38
1730336060000|2024-10-31 00:54:20|109727.6|109677.6|109727.3|109677.3|109728.2|109678.2|109722.4|109672.4|56
1730336070000|2024-10-31 00:54:30|109726.7|109676.7|109725.6|109675.6|109727.5|109677.5|109721.8|109671.8|72
1730336080000|2024-10-31 00:54:40|109725.2|109675.2|109722|109672|109728.9|109678.9|109722|109672|75
1730336090000|2024-10-31 00:54:50|109722.2|109672.2|109718.1|109668.1|109728.2|109678.2|109718.1|109668.1|75
1730336100000|2024-10-31 00:55:00|109719.7|109669.7|109725.2|109675.2|109727.3|109677.3|109719.7|109669.7|47
1730336110000|2024-10-31 00:55:10|109724.2|109674.2|109720.9|109670.9|109724.5|109674.5|109717.7|109667.7|36
1730336120000|2024-10-31 00:55:20|109718.1|109668.1|109724|109674|109724.1|109674.1|109714.7|109664.7|36
1730336130000|2024-10-31 00:55:30|109724.1|109674.1|109720.1|109670.1|109724.3|109674.3|109718.5|109668.5|29
1730336140000|2024-10-31 00:55:40|109720.5|109670.5|109720.2|109670.2|109722.7|109672.7|109718.4|109668.4|24
1730336150000|2024-10-31 00:55:50|109720.4|109670.4|109719.6|109669.6|109722.3|109672.3|109716.2|109666.2|59
1730336160000|2024-10-31 00:56:00|109720|109670|109721.6|109671.6|109725.1|109675.1|109718.9|109668.9|75
1730336170000|2024-10-31 00:56:10|109723.3|109673.3|109728.3|109678.3|109732.3|109682.3|109723.3|109673.3|75
1730336180000|2024-10-31 00:56:20|109727.9|109677.9|109732.7|109682.7|109734.2|109684.2|109725.1|109675.1|56
1730336190000|2024-10-31 00:56:30|109734.1|109684.1|109730.9|109680.9|109734.4|109684.4|109728.9|109678.9|53
1730336200000|2024-10-31 00:56:40|109730|109680|109729.6|109679.6|109733.2|109683.2|109726.7|109676.7|64
1730336210000|2024-10-31 00:56:50|109726.9|109676.9|109729.7|109679.7|109732|109682|109726.7|109676.7|53
1730336220000|2024-10-31 00:57:00|109731.7|109681.7|109729.8|109679.8|109731.7|109681.7|109725.3|109675.3|69
1730336230000|2024-10-31 00:57:10|109728|109678|109731.4|109681.4|109733.7|109683.7|109727.2|109677.2|77
1730336240000|2024-10-31 00:57:20|109730.3|109680.3|109730.9|109680.9|109733.7|109683.7|109729|109679|73
1730336250000|2024-10-31 00:57:30|109728.9|109678.9|109732.5|109682.5|109734.4|109684.4|109726.7|109676.7|54
1730336260000|2024-10-31 00:57:40|109733.3|109683.3|109732.6|109682.6|109735.6|109685.6|109731.1|109681.1|45
1730336270000|2024-10-31 00:57:50|109731.6|109681.6|109729.9|109679.9|109739|109689|109726.3|109676.3|64
1730336280000|2024-10-31 00:58:00|109730|109680|109728.7|109678.7|109733.8|109683.8|109725.4|109675.4|43
1730336290000|2024-10-31 00:58:10|109726.4|109676.4|109724.8|109674.8|109728.8|109678.8|109724.5|109674.5|42
1730336300000|2024-10-31 00:58:20|109725.3|109675.3|109732.6|109682.6|109735.3|109685.3|109717.3|109667.3|68
1730336310000|2024-10-31 00:58:30|109734.1|109684.1|109737.8|109687.8|109738.3|109688.3|109731.7|109681.7|46
1730336320000|2024-10-31 00:58:40|109736.9|109686.9|109738.5|109688.5|109738.5|109688.5|109736.2|109686.2|7
1730336330000|2024-10-31 00:58:50|109738.2|109688.2|109738.5|109688.5|109739.3|109689.3|109735.7|109685.7|13
1730336340000|2024-10-31 00:59:00|109739.3|109689.3|109739.1|109689.1|109739.8|109689.8|109738.9|109688.9|9
1730336350000|2024-10-31 00:59:10|109738|109688|109735.7|109685.7|109738|109688|109732.9|109682.9|35
1730336360000|2024-10-31 00:59:20|109736|109686|109736.4|109686.4|109736.4|109686.4|109732|109682|25
1730336370000|2024-10-31 00:59:30|109730.5|109680.5|109734.2|109684.2|109735.2|109685.2|109726.1|109676.1|20
1730336380000|2024-10-31 00:59:40|109734.5|109684.5|109729.6|109679.6|109734.5|109684.5|109725.5|109675.5|43
1730336390000|2024-10-31 00:59:50|109730.7|109680.7|109729.3|109679.3|109731.9|109681.9|109727.6|109677.6|22
1730336400000|2024-10-31 01:00:00|109727.6|109677.6|109722.2|109672.2|109732.6|109682.6|109722.2|109672.2|57
1730336410000|2024-10-31 01:00:10|109723.1|109673.1|109723.8|109673.8|109730.2|109680.2|109721.2|109671.2|75
1730336420000|2024-10-31 01:00:20|109725.8|109675.8|109723.9|109673.9|109729.8|109679.8|109721.6|109671.6|69
1730336430000|2024-10-31 01:00:30|109723.2|109673.2|109726.6|109676.6|109729.4|109679.4|109720.4|109670.4|59
1730336440000|2024-10-31 01:00:40|109723.8|109673.8|109723.5|109673.5|109727.3|109677.3|109718.2|109668.2|42
1730336450000|2024-10-31 01:00:50|109720.8|109670.8|109715.9|109665.9|109728.4|109678.4|109715.9|109665.9|59
1730336460000|2024-10-31 01:01:00|109716.5|109666.5|109718|109668|109721.7|109671.7|109712.1|109662.1|77
1730336470000|2024-10-31 01:01:10|109716.2|109666.2|109716.4|109666.4|109720.4|109670.4|109712.3|109662.3|76
1730336480000|2024-10-31 01:01:20|109714.5|109664.5|109718.4|109668.4|109719.8|109669.8|109714.5|109664.5|38
1730336490000|2024-10-31 01:01:30|109718|109668|109710.2|109660.2|109718.3|109668.3|109706|109656|52
1730336500000|2024-10-31 01:01:40|109710.3|109660.3|109709.5|109659.5|109712.7|109662.7|109706.4|109656.4|63
1730336510000|2024-10-31 01:01:50|109711.5|109661.5|109711.6|109661.6|109718.7|109668.7|109705.4|109655.4|59
1730336520000|2024-10-31 01:02:00|109712.4|109662.4|109706.6|109656.6|109715.6|109665.6|109706.5|109656.5|51
1730336530000|2024-10-31 01:02:10|109709.3|109659.3|109711.2|109661.2|109713.3|109663.3|109705.6|109655.6|42
1730336540000|2024-10-31 01:02:20|109711|109661|109710.9|109660.9|109712.7|109662.7|109707.1|109657.1|47
1730336550000|2024-10-31 01:02:30|109709.1|109659.1|109707.1|109657.1|109714.5|109664.5|109703.9|109653.9|53
1730336560000|2024-10-31 01:02:40|109707.5|109657.5|109709.4|109659.4|109709.4|109659.4|109702.9|109652.9|33
1730336570000|2024-10-31 01:02:50|109706.7|109656.7|109706.9|109656.9|109711.6|109661.6|109703.2|109653.2|17
1730336580000|2024-10-31 01:03:00|109706.5|109656.5|109707.9|109657.9|109710.2|109660.2|109703.5|109653.5|46
1730336590000|2024-10-31 01:03:10|109707.4|109657.4|109706.1|109656.1|109709.3|109659.3|109701.4|109651.4|64
1730336600000|2024-10-31 01:03:20|109704.9|109654.9|109704.1|109654.1|109708.2|109658.2|109702|109652|73
1730336610000|2024-10-31 01:03:30|109706.3|109656.3|109706.7|109656.7|109710.1|109660.1|109702.6|109652.6|72
1730336620000|2024-10-31 01:03:40|109707.6|109657.6|109707|109657|109711.4|109661.4|109706.6|109656.6|62
1730336630000|2024-10-31 01:03:50|109710.1|109660.1|109707.2|109657.2|109710.8|109660.8|109705.6|109655.6|70
1730336640000|2024-10-31 01:04:00|109709.3|109659.3|109703.9|109653.9|109709.9|109659.9|109701.3|109651.3|23
1730336650000|2024-10-31 01:04:10|109704|109654|109703.9|109653.9|109705.9|109655.9|109702.8|109652.8|15
1730336660000|2024-10-31 01:04:20|109705|109655|109704.8|109654.8|109705|109655|109704.7|109654.7|4
1730336670000|2024-10-31 01:04:30|109704.3|109654.3|109703.9|109653.9|109704.3|109654.3|109703.9|109653.9|6
1730336680000|2024-10-31 01:04:40|109703.8|109653.8|109704.5|109654.5|109709.7|109659.7|109700.1|109650.1|36
1730336690000|2024-10-31 01:04:50|109704.9|109654.9|109709.1|109659.1|109709.7|109659.7|109704.6|109654.6|13
1730336700000|2024-10-31 01:05:00|109709.2|109659.2|109704.3|109654.3|109710|109660|109704.3|109654.3|17
1730336710000|2024-10-31 01:05:10|109706.4|109656.4|109708.3|109658.3|109708.8|109658.8|109706.4|109656.4|6
1730336720000|2024-10-31 01:05:20|109707.5|109657.5|109702.1|109652.1|109707.5|109657.5|109701.3|109651.3|21
1730336730000|2024-10-31 01:05:30|109701.6|109651.6|109703.4|109653.4|109704.8|109654.8|109699|109649|26
1730336740000|2024-10-31 01:05:40|109702.5|109652.5|109680.2|109630.2|109702.5|109652.5|109677.6|109627.6|53
1730336750000|2024-10-31 01:05:50|109680.4|109630.4|109679.5|109629.5|109685.2|109635.2|109677|109627|58
1730336760000|2024-10-31 01:06:00|109678.4|109628.4|109670.8|109620.8|109680.8|109630.8|109665.7|109615.7|68
1730336770000|2024-10-31 01:06:10|109671.9|109621.9|109670.2|109620.2|109672.3|109622.3|109667|109617|65
1730336780000|2024-10-31 01:06:20|109669.6|109619.6|109667.5|109617.5|109670.5|109620.5|109664.3|109614.3|64
1730336790000|2024-10-31 01:06:30|109668.1|109618.1|109680.4|109630.4|109682.7|109632.7|109666.7|109616.7|69
1730336800000|2024-10-31 01:06:40|109677.9|109627.9|109688.7|109638.7|109690|109640|109677.9|109627.9|50
1730336810000|2024-10-31 01:06:50|109687.4|109637.4|109693.1|109643.1|109694.5|109644.5|109687.4|109637.4|48
1730336820000|2024-10-31 01:07:00|109695.3|109645.3|109693|109643|109696.8|109646.8|109690.4|109640.4|68
1730336830000|2024-10-31 01:07:10|109693.6|109643.6|109696.3|109646.3|109697|109647|109691|109641|73
1730336840000|2024-10-31 01:07:20|109694.9|109644.9|109697.9|109647.9|109698.7|109648.7|109691.9|109641.9|77
1730336850000|2024-10-31 01:07:30|109695.4|109645.4|109699.8|109649.8|109699.8|109649.8|109694.6|109644.6|73
1730336860000|2024-10-31 01:07:40|109699.1|109649.1|109693.2|109643.2|109699.7|109649.7|109688.2|109638.2|73
1730336870000|2024-10-31 01:07:50|109694.7|109644.7|109688|109638|109696.5|109646.5|109687.5|109637.5|61
1730336880000|2024-10-31 01:08:00|109688.2|109638.2|109686|109636|109689|109639|109684.6|109634.6|42
1730336890000|2024-10-31 01:08:10|109684.8|109634.8|109686.4|109636.4|109688.1|109638.1|109684.8|109634.8|25
1730336900000|2024-10-31 01:08:20|109686.3|109636.3|109685.2|109635.2|109687.9|109637.9|109685.1|109635.1|17
1730336910000|2024-10-31 01:08:30|109685.8|109635.8|109693.5|109643.5|109695.1|109645.1|109685.8|109635.8|31
1730336920000|2024-10-31 01:08:40|109693.7|109643.7|109691.1|109641.1|109695.7|109645.7|109689.7|109639.7|38
1730336930000|2024-10-31 01:08:50|109689.1|109639.1|109676.4|109626.4|109692.5|109642.5|109672.9|109622.9|27
1730336940000|2024-10-31 01:09:00|109674.8|109624.8|109671.9|109621.9|109675.3|109625.3|109665.9|109615.9|60
1730336950000|2024-10-31 01:09:10|109671.8|109621.8|109670|109620|109674.2|109624.2|109669.2|109619.2|38
1730336960000|2024-10-31 01:09:20|109671|109621|109668.4|109618.4|109671.5|109621.5|109667.1|109617.1|62
1730336970000|2024-10-31 01:09:30|109670.1|109620.1|109669.1|109619.1|109670.4|109620.4|109666.8|109616.8|52
1730336980000|2024-10-31 01:09:40|109667.5|109617.5|109665|109615|109668.7|109618.7|109663.4|109613.4|30
1730336990000|2024-10-31 01:09:50|109665.8|109615.8|109666.2|109616.2|109668.1|109618.1|109664.4|109614.4|23
1730337000000|2024-10-31 01:10:00|109665.7|109615.7|109656.3|109606.3|109667.6|109617.6|109656.3|109606.3|68
1730337010000|2024-10-31 01:10:10|109654.1|109604.1|109652.2|109602.2|109656|109606|109647.1|109597.1|67
1730337020000|2024-10-31 01:10:20|109649.8|109599.8|109646.3|109596.3|109649.9|109599.9|109645.3|109595.3|66
1730337030000|2024-10-31 01:10:30|109646|109596|109649.9|109599.9|109652|109602|109645|109595|72
1730337040000|2024-10-31 01:10:40|109650.9|109600.9|109648.7|109598.7|109653.8|109603.8|109647.5|109597.5|63
1730337050000|2024-10-31 01:10:50|109647.8|109597.8|109654.8|109604.8|109655.3|109605.3|109647.8|109597.8|63
1730337060000|2024-10-31 01:11:00|109653.6|109603.6|109656.2|109606.2|109657.3|109607.3|109651.6|109601.6|27
1730337070000|2024-10-31 01:11:10|109655.1|109605.1|109653.9|109603.9|109658.8|109608.8|109648.2|109598.2|60
1730337080000|2024-10-31 01:11:20|109652.3|109602.3|109650.4|109600.4|109655|109605|109646.9|109596.9|55
1730337090000|2024-10-31 01:11:30|109650.5|109600.5|109653.8|109603.8|109655.4|109605.4|109647.7|109597.7|62
1730337100000|2024-10-31 01:11:40|109654.3|109604.3|109656.8|109606.8|109661.8|109611.8|109653.7|109603.7|52
1730337110000|2024-10-31 01:11:50|109657.5|109607.5|109659.6|109609.6|109662.6|109612.6|109657.4|109607.4|42
1730337120000|2024-10-31 01:12:00|109659.8|109609.8|109660.8|109610.8|109664.4|109614.4|109659|109609|59
1730337130000|2024-10-31 01:12:10|109660.3|109610.3|109662.9|109612.9|109664.6|109614.6|109657.7|109607.7|47
1730337140000|2024-10-31 01:12:20|109664.2|109614.2|109655.5|109605.5|109664.9|109614.9|109653.8|109603.8|48
1730337150000|2024-10-31 01:12:30|109657|109607|109656|109606|109658.3|109608.3|109654|109604|46
1730337160000|2024-10-31 01:12:40|109655.9|109605.9|109654.8|109604.8|109659.2|109609.2|109652.3|109602.3|49
1730337170000|2024-10-31 01:12:50|109655.7|109605.7|109656.4|109606.4|109659.4|109609.4|109654.4|109604.4|64
1730337180000|2024-10-31 01:13:00|109655|109605|109657.3|109607.3|109660|109610|109654.4|109604.4|50
1730337190000|2024-10-31 01:13:10|109657.5|109607.5|109659.5|109609.5|109660.7|109610.7|109655.5|109605.5|26
1730337200000|2024-10-31 01:13:20|109661.5|109611.5|109660.2|109610.2|109662.8|109612.8|109659.5|109609.5|42
1730337210000|2024-10-31 01:13:30|109662.7|109612.7|109657.6|109607.6|109662.7|109612.7|109656.2|109606.2|57
1730337220000|2024-10-31 01:13:40|109658.6|109608.6|109661.5|109611.5|109663|109613|109656.1|109606.1|64
1730337230000|2024-10-31 01:13:50|109660.5|109610.5|109662.3|109612.3|109664.1|109614.1|109660.5|109610.5|17
1730337240000|2024-10-31 01:14:00|109664.3|109614.3|109659.9|109609.9|109664.3|109614.3|109658.7|109608.7|38
1730337250000|2024-10-31 01:14:10|109660.1|109610.1|109666.8|109616.8|109668.7|109618.7|109656.9|109606.9|46
1730337260000|2024-10-31 01:14:20|109666.3|109616.3|109669.4|109619.4|109671.2|109621.2|109660.8|109610.8|72
1730337270000|2024-10-31 01:14:30|109669|109619|109667.3|109617.3|109670|109620|109665.2|109615.2|72
1730337280000|2024-10-31 01:14:40|109668|109618|109670.2|109620.2|109670.2|109620.2|109664.3|109614.3|61
1730337290000|2024-10-31 01:14:50|109668.8|109618.8|109672.8|109622.8|109675.3|109625.3|109668.8|109618.8|57
1730337300000|2024-10-31 01:15:00|109671.3|109621.3|109665.9|109615.9|109675.3|109625.3|109663.2|109613.2|52
1730337310000|2024-10-31 01:15:10|109667|109617|109660|109610|109668.4|109618.4|109660|109610|43
1730337320000|2024-10-31 01:15:20|109655.7|109605.7|109655.1|109605.1|109657.8|109607.8|109653.7|109603.7|62
1730337330000|2024-10-31 01:15:30|109654.6|109604.6|109669.2|109619.2|109670.4|109620.4|109654.1|109604.1|57
1730337340000|2024-10-31 01:15:40|109670.4|109620.4|109675.7|109625.7|109679.1|109629.1|109667.9|109617.9|63
1730337350000|2024-10-31 01:15:50|109676.4|109626.4|109676.9|109626.9|109681.3|109631.3|109673.9|109623.9|53
1730337360000|2024-10-31 01:16:00|109676.4|109626.4|109679.2|109629.2|109680.3|109630.3|109675.3|109625.3|40
1730337370000|2024-10-31 01:16:10|109678.5|109628.5|109688.7|109638.7|109690.6|109640.6|109678.5|109628.5|55
1730337380000|2024-10-31 01:16:20|109690.1|109640.1|109691.7|109641.7|109691.9|109641.9|109687.8|109637.8|52
1730337390000|2024-10-31 01:16:30|109689.8|109639.8|109692.2|109642.2|109693.7|109643.7|109689.1|109639.1|63
1730337400000|2024-10-31 01:16:40|109692.8|109642.8|109693.7|109643.7|109694.5|109644.5|109691.5|109641.5|47
1730337410000|2024-10-31 01:16:50|109693.1|109643.1|109696.3|109646.3|109699.5|109649.5|109692.2|109642.2|57
1730337420000|2024-10-31 01:17:00|109696.9|109646.9|109697.7|109647.7|109699.7|109649.7|109693.6|109643.6|68
1730337430000|2024-10-31 01:17:10|109696.5|109646.5|109698.1|109648.1|109700.1|109650.1|109696.3|109646.3|67
1730337440000|2024-10-31 01:17:20|109698.9|109648.9|109695.8|109645.8|109699.6|109649.6|109694.8|109644.8|71
1730337450000|2024-10-31 01:17:30|109696.3|109646.3|109688.6|109638.6|109698.8|109648.8|109686.7|109636.7|67
1730337460000|2024-10-31 01:17:40|109689.4|109639.4|109685.7|109635.7|109690.4|109640.4|109684.4|109634.4|52
1730337470000|2024-10-31 01:17:50|109686.7|109636.7|109687.1|109637.1|109687.6|109637.6|109683.2|109633.2|53
1730337480000|2024-10-31 01:18:00|109687.9|109637.9|109688.9|109638.9|109691.4|109641.4|109683.6|109633.6|56
1730337490000|2024-10-31 01:18:10|109689.4|109639.4|109694.7|109644.7|109697.4|109647.4|109686.9|109636.9|65
1730337500000|2024-10-31 01:18:20|109691.9|109641.9|109696.9|109646.9|109698.2|109648.2|109691.4|109641.4|51
1730337510000|2024-10-31 01:18:30|109698|109648|109699.6|109649.6|109699.7|109649.7|109695|109645|40
1730337520000|2024-10-31 01:18:40|109698|109648|109708.4|109658.4|109708.5|109658.5|109695.7|109645.7|64
1730337530000|2024-10-31 01:18:50|109710.2|109660.2|109708.8|109658.8|109713.2|109663.2|109708.8|109658.8|61
1730337540000|2024-10-31 01:19:00|109708.5|109658.5|109705.7|109655.7|109709.6|109659.6|109702.2|109652.2|73
1730337550000|2024-10-31 01:19:10|109706.9|109656.9|109703.2|109653.2|109706.9|109656.9|109700.2|109650.2|60
1730337560000|2024-10-31 01:19:20|109702.8|109652.8|109703.1|109653.1|109706.6|109656.6|109700.3|109650.3|61
1730337570000|2024-10-31 01:19:30|109704.8|109654.8|109705.5|109655.5|109707.5|109657.5|109701.6|109651.6|66
1730337580000|2024-10-31 01:19:40|109705.6|109655.6|109706.8|109656.8|109709|109659|109703|109653|59
1730337590000|2024-10-31 01:19:50|109705.4|109655.4|109705.6|109655.6|109707.6|109657.6|109701.9|109651.9|59
1730337600000|2024-10-31 01:20:00|109704.7|109654.7|109700.5|109650.5|109707.1|109657.1|109698.2|109648.2|50
1730337610000|2024-10-31 01:20:10|109701.6|109651.6|109695.3|109645.3|109703|109653|109694.8|109644.8|52
1730337620000|2024-10-31 01:20:20|109694.3|109644.3|109695|109645|109698.2|109648.2|109693.4|109643.4|55
1730337630000|2024-10-31 01:20:30|109694.6|109644.6|109692.9|109642.9|109695.8|109645.8|109687|109637|41
1730337640000|2024-10-31 01:20:40|109694|109644|109701.3|109651.3|109701.4|109651.4|109691.9|109641.9|55
1730337650000|2024-10-31 01:20:50|109700.3|109650.3|109701.2|109651.2|109702.1|109652.1|109699.3|109649.3|36
1730337660000|2024-10-31 01:21:00|109699.3|109649.3|109704.2|109654.2|109704.6|109654.6|109698.9|109648.9|32
1730337670000|2024-10-31 01:21:10|109703.4|109653.4|109704.6|109654.6|109706.9|109656.9|109699.7|109649.7|31
1730337680000|2024-10-31 01:21:20|109704.5|109654.5|109705.5|109655.5|109706.2|109656.2|109704.5|109654.5|9
1730337690000|2024-10-31 01:21:30|109705.4|109655.4|109705.3|109655.3|109707.9|109657.9|109699.3|109649.3|42
1730337700000|2024-10-31 01:21:40|109706|109656|109705.3|109655.3|109708.6|109658.6|109702.8|109652.8|60
1730337710000|2024-10-31 01:21:50|109705.2|109655.2|109707.2|109657.2|109707.4|109657.4|109703.6|109653.6|33
1730337720000|2024-10-31 01:22:00|109706.2|109656.2|109704.5|109654.5|109706.5|109656.5|109703.7|109653.7|18
1730337730000|2024-10-31 01:22:10|109704.8|109654.8|109704.5|109654.5|109707.5|109657.5|109701.3|109651.3|38
1730337740000|2024-10-31 01:22:20|109704.6|109654.6|109705|109655|109707.8|109657.8|109701.7|109651.7|46
1730337750000|2024-10-31 01:22:30|109705.2|109655.2|109704.3|109654.3|109707.8|109657.8|109700.9|109650.9|49
1730337760000|2024-10-31 01:22:40|109704.4|109654.4|109702.5|109652.5|109706.7|109656.7|109699.9|109649.9|41
1730337770000|2024-10-31 01:22:50|109703.7|109653.7|109712.4|109662.4|109712.4|109662.4|109701.9|109651.9|67
1730337780000|2024-10-31 01:23:00|109713.9|109663.9|109713.5|109663.5|109716|109666|109710.1|109660.1|54
1730337790000|2024-10-31 01:23:10|109715|109665|109717.7|109667.7|109719.3|109669.3|109709.5|109659.5|74
1730337800000|2024-10-31 01:23:20|109719.7|109669.7|109720.4|109670.4|109721.8|109671.8|109716.4|109666.4|68
1730337810000|2024-10-31 01:23:30|109719.1|109669.1|109709.1|109659.1|109721.4|109671.4|109706.3|109656.3|28
1730337820000|2024-10-31 01:23:40|109707.8|109657.8|109705.8|109655.8|109707.9|109657.9|109699.6|109649.6|29
1730337830000|2024-10-31 01:23:50|109703.9|109653.9|109706.2|109656.2|109706.7|109656.7|109703.8|109653.8|14
1730337840000|2024-10-31 01:24:00|109706|109656|109709.7|109659.7|109712.6|109662.6|109706|109656|30
1730337850000|2024-10-31 01:24:10|109708.5|109658.5|109708.3|109658.3|109711.9|109661.9|109705.5|109655.5|64
1730337860000|2024-10-31 01:24:20|109708.8|109658.8|109707.6|109657.6|109710|109660|109701.3|109651.3|58
1730337870000|2024-10-31 01:24:30|109709.1|109659.1|109706.2|109656.2|109709.1|109659.1|109698.8|109648.8|53
1730337880000|2024-10-31 01:24:40|109704.1|109654.1|109707.6|109657.6|109708.8|109658.8|109704.1|109654.1|12
1730337890000|2024-10-31 01:24:50|109707.5|109657.5|109709.5|109659.5|109709.5|109659.5|109705.8|109655.8|13
1730337900000|2024-10-31 01:25:00|109708.5|109658.5|109706.6|109656.6|109713.1|109663.1|109704.6|109654.6|39
1730337910000|2024-10-31 01:25:10|109707.6|109657.6|109709|109659|109710.3|109660.3|109704.7|109654.7|33
1730337920000|2024-10-31 01:25:20|109707.8|109657.8|109711.3|109661.3|109711.8|109661.8|109707.6|109657.6|36
1730337930000|2024-10-31 01:25:30|109711.2|109661.2|109704.9|109654.9|109711.2|109661.2|109698.1|109648.1|57
1730337940000|2024-10-31 01:25:40|109705|109655|109704.8|109654.8|109708.7|109658.7|109704.2|109654.2|27
1730337950000|2024-10-31 01:25:50|109704.6|109654.6|109708|109658|109709.7|109659.7|109703.1|109653.1|33
1730337960000|2024-10-31 01:26:00|109707.2|109657.2|109702.5|109652.5|109708.7|109658.7|109700.6|109650.6|35
1730337970000|2024-10-31 01:26:10|109701.5|109651.5|109700.4|109650.4|109703.8|109653.8|109697.3|109647.3|50
1730337980000|2024-10-31 01:26:20|109700.1|109650.1|109699|109649|109700.9|109650.9|109698.9|109648.9|21
1730337990000|2024-10-31 01:26:30|109697.8|109647.8|109696.1|109646.1|109698.7|109648.7|109693.3|109643.3|28
1730338000000|2024-10-31 01:26:40|109696.3|109646.3|109695.3|109645.3|109698.1|109648.1|109692.8|109642.8|27
1730338010000|2024-10-31 01:26:50|109693.7|109643.7|109687.5|109637.5|109693.7|109643.7|109687|109637|11
1730338020000|2024-10-31 01:27:00|109688|109638|109685.8|109635.8|109688|109638|109682.9|109632.9|38
1730338030000|2024-10-31 01:27:10|109685.7|109635.7|109686.1|109636.1|109688.4|109638.4|109685.6|109635.6|18
1730338040000|2024-10-31 01:27:20|109684.7|109634.7|109695|109645|109695|109645|109684.1|109634.1|46
1730338050000|2024-10-31 01:27:30|109696.2|109646.2|109699.6|109649.6|109700.7|109650.7|109691.8|109641.8|43
1730338060000|2024-10-31 01:27:40|109698.5|109648.5|109696.7|109646.7|109699.5|109649.5|109694.8|109644.8|29
1730338070000|2024-10-31 01:27:50|109695.1|109645.1|109696.8|109646.8|109701.5|109651.5|109694.5|109644.5|36
1730338080000|2024-10-31 01:28:00|109697|109647|109693.2|109643.2|109702.2|109652.2|109692.5|109642.5|35
1730338090000|2024-10-31 01:28:10|109694|109644|109693.8|109643.8|109698.7|109648.7|109693.4|109643.4|32
1730338100000|2024-10-31 01:28:20|109692.2|109642.2|109692.9|109642.9|109694.4|109644.4|109688|109638|46
1730338110000|2024-10-31 01:28:30|109692.1|109642.1|109691.2|109641.2|109692.1|109642.1|109690.8|109640.8|8
1730338120000|2024-10-31 01:28:40|109690|109640|109686|109636|109695.2|109645.2|109680|109630|41
1730338130000|2024-10-31 01:28:50|109686.8|109636.8|109687.6|109637.6|109687.8|109637.8|109681.1|109631.1|10
1730338140000|2024-10-31 01:29:00|109688|109638|109689.8|109639.8|109691|109641|109688|109638|4
1730338150000|2024-10-31 01:29:10|109689.7|109639.7|109692.2|109642.2|109695.6|109645.6|109688.6|109638.6|29
1730338160000|2024-10-31 01:29:20|109690.6|109640.6|109692|109642|109694.7|109644.7|109690.1|109640.1|20
1730338170000|2024-10-31 01:29:30|109690.8|109640.8|109686.5|109636.5|109694.9|109644.9|109686.5|109636.5|40
1730338180000|2024-10-31 01:29:40|109687.7|109637.7|109691.6|109641.6|109692.6|109642.6|109686.9|109636.9|29
1730338190000|2024-10-31 01:29:50|109692.1|109642.1|109693|109643|109695.2|109645.2|109689.9|109639.9|29
1730338200000|2024-10-31 01:30:00|109693.2|109643.2|109693|109643|109693.2|109643.2|109693|109643|3
1730338210000|2024-10-31 01:30:10|109693.1|109643.1|109688.1|109638.1|109693.3|109643.3|109683.9|109633.9|27
1730338220000|2024-10-31 01:30:20|109686.6|109636.6|109681.5|109631.5|109686.6|109636.6|109678.4|109628.4|32
1730338230000|2024-10-31 01:30:30|109681.9|109631.9|109691.7|109641.7|109693.8|109643.8|109681.2|109631.2|36
1730338240000|2024-10-31 01:30:40|109691.1|109641.1|109694.1|109644.1|109697.2|109647.2|109690.8|109640.8|23
1730338250000|2024-10-31 01:30:50|109695.6|109645.6|109697.2|109647.2|109698.1|109648.1|109695.1|109645.1|23
1730338260000|2024-10-31 01:31:00|109698.3|109648.3|109696.4|109646.4|109698.3|109648.3|109693|109643|23
1730338270000|2024-10-31 01:31:10|109696.8|109646.8|109702.7|109652.7|109702.7|109652.7|109694.4|109644.4|33
1730338280000|2024-10-31 01:31:20|109700.3|109650.3|109705.7|109655.7|109706.7|109656.7|109700.3|109650.3|23
1730338290000|2024-10-31 01:31:30|109705.6|109655.6|109711.7|109661.7|109714.3|109664.3|109705.3|109655.3|42
1730338300000|2024-10-31 01:31:40|109711.6|109661.6|109705.8|109655.8|109712.3|109662.3|109704.3|109654.3|19
1730338310000|2024-10-31 01:31:50|109705.1|109655.1|109703.2|109653.2|109705.5|109655.5|109699.3|109649.3|38
1730338320000|2024-10-31 01:32:00|109703.6|109653.6|109714.7|109664.7|109714.7|109664.7|109701|109651|49
1730338330000|2024-10-31 01:32:10|109715.2|109665.2|109721.8|109671.8|109721.9|109671.9|109713.3|109663.3|33
1730338340000|2024-10-31 01:32:20|109722.4|109672.4|109717.4|109667.4|109722.4|109672.4|109716.5|109666.5|41
1730338350000|2024-10-31 01:32:30|109717.6|109667.6|109717.6|109667.6|109721|109671|109711.8|109661.8|27
1730338360000|2024-10-31 01:32:40|109717.9|109667.9|109713.5|109663.5|109718.9|109668.9|109711.6|109661.6|26
1730338370000|2024-10-31 01:32:50|109713.4|109663.4|109709.8|109659.8|109715.1|109665.1|109709.1|109659.1|20
1730338380000|2024-10-31 01:33:00|109711|109661|109711.6|109661.6|109712|109662|109708.1|109658.1|20
1730338390000|2024-10-31 01:33:10|109710.5|109660.5|109708|109658|109711.6|109661.6|109705.3|109655.3|28
1730338400000|2024-10-31 01:33:20|109707.8|109657.8|109705.5|109655.5|109711.1|109661.1|109705.5|109655.5|20
1730338410000|2024-10-31 01:33:30|109705.6|109655.6|109709.4|109659.4|109711.2|109661.2|109704.8|109654.8|34
1730338420000|2024-10-31 01:33:40|109709.3|109659.3|109711.8|109661.8|109712|109662|109707.1|109657.1|24
1730338430000|2024-10-31 01:33:50|109710.9|109660.9|109698.9|109648.9|109712.5|109662.5|109697.7|109647.7|32
1730338440000|2024-10-31 01:34:00|109700.8|109650.8|109696.8|109646.8|109701.1|109651.1|109694.9|109644.9|27
1730338450000|2024-10-31 01:34:10|109696.2|109646.2|109698.5|109648.5|109699.6|109649.6|109696.1|109646.1|20
1730338460000|2024-10-31 01:34:20|109699.1|109649.1|109703.3|109653.3|109705.1|109655.1|109696.2|109646.2|34
1730338470000|2024-10-31 01:34:30|109703.6|109653.6|109702.4|109652.4|109707.6|109657.6|109696.5|109646.5|49
1730338480000|2024-10-31 01:34:40|109702|109652|109709.6|109659.6|109712.7|109662.7|109702|109652|22
1730338490000|2024-10-31 01:34:50|109709.2|109659.2|109707.6|109657.6|109714|109664|109705.5|109655.5|46
1730338500000|2024-10-31 01:35:00|109705.9|109655.9|109700.5|109650.5|109707|109657|109697.1|109647.1|43
1730338510000|2024-10-31 01:35:10|109701.7|109651.7|109693.3|109643.3|109702.1|109652.1|109692.1|109642.1|22
1730338520000|2024-10-31 01:35:20|109692.8|109642.8|109692.9|109642.9|109695.8|109645.8|109690.1|109640.1|51
1730338530000|2024-10-31 01:35:30|109692.5|109642.5|109689.6|109639.6|109693.2|109643.2|109685.7|109635.7|43
1730338540000|2024-10-31 01:35:40|109689.7|109639.7|109687.2|109637.2|109689.7|109639.7|109685.3|109635.3|13
1730338550000|2024-10-31 01:35:50|109685.7|109635.7|109686.7|109636.7|109689.5|109639.5|109685.1|109635.1|53
1730338560000|2024-10-31 01:36:00|109681.5|109631.5|109698.1|109648.1|109700.5|109650.5|109681.5|109631.5|69
1730338570000|2024-10-31 01:36:10|109700.2|109650.2|109701.7|109651.7|109705.2|109655.2|109696.5|109646.5|57
1730338580000|2024-10-31 01:36:20|109703|109653|109703.3|109653.3|109706.9|109656.9|109700.2|109650.2|56
1730338590000|2024-10-31 01:36:30|109703.5|109653.5|109710.2|109660.2|109713.6|109663.6|109702.2|109652.2|58
1730338600000|2024-10-31 01:36:40|109713.1|109663.1|109712|109662|109713.6|109663.6|109710.1|109660.1|21
1730338610000|2024-10-31 01:36:50|109711.7|109661.7|109713.1|109663.1|109713.8|109663.8|109711.5|109661.5|7
1730338620000|2024-10-31 01:37:00|109712.4|109662.4|109714.1|109664.1|109717.6|109667.6|109710.8|109660.8|37
1730338630000|2024-10-31 01:37:10|109718.5|109668.5|109725.6|109675.6|109727|109677|109715.9|109665.9|63
1730338640000|2024-10-31 01:37:20|109725.9|109675.9|109718.1|109668.1|109726.7|109676.7|109716.9|109666.9|65
1730338650000|2024-10-31 01:37:30|109718|109668|109720.9|109670.9|109722.5|109672.5|109714.4|109664.4|33
1730338660000|2024-10-31 01:37:40|109721.5|109671.5|109712.5|109662.5|109721.7|109671.7|109710.3|109660.3|52
1730338670000|2024-10-31 01:37:50|109713.5|109663.5|109712.6|109662.6|109716.5|109666.5|109709.9|109659.9|60
1730338680000|2024-10-31 01:38:00|109710.7|109660.7|109723.3|109673.3|109723.6|109673.6|109710.7|109660.7|67
1730338690000|2024-10-31 01:38:10|109722.8|109672.8|109723.7|109673.7|109724.9|109674.9|109718.3|109668.3|50
1730338700000|2024-10-31 01:38:20|109725.7|109675.7|109724.4|109674.4|109726.1|109676.1|109720.8|109670.8|47
1730338710000|2024-10-31 01:38:30|109724.2|109674.2|109722.2|109672.2|109729.9|109679.9|109721.7|109671.7|67
1730338720000|2024-10-31 01:38:40|109723.1|109673.1|109722|109672|109727.4|109677.4|109718.2|109668.2|67
1730338730000|2024-10-31 01:38:50|109719.2|109669.2|109722.2|109672.2|109724.3|109674.3|109715.6|109665.6|65
1730338740000|2024-10-31 01:39:00|109723.1|109673.1|109720.2|109670.2|109726.6|109676.6|109717.1|109667.1|68
1730338750000|2024-10-31 01:39:10|109718.5|109668.5|109719.1|109669.1|109723.9|109673.9|109717.3|109667.3|72
1730338760000|2024-10-31 01:39:20|109720|109670|109722.2|109672.2|109723.2|109673.2|109718.6|109668.6|70
1730338770000|2024-10-31 01:39:30|109719.1|109669.1|109719.3|109669.3|109720.8|109670.8|109713.4|109663.4|65
1730338780000|2024-10-31 01:39:40|109721.6|109671.6|109723.3|109673.3|109724.7|109674.7|109717.4|109667.4|28
1730338790000|2024-10-31 01:39:50|109722.6|109672.6|109729.5|109679.5|109729.6|109679.6|109722.6|109672.6|33
1730338800000|2024-10-31 01:40:00|109728.1|109678.1|109733.8|109683.8|109737.1|109687.1|109727.3|109677.3|58
1730338810000|2024-10-31 01:40:10|109734.1|109684.1|109739.6|109689.6|109740.2|109690.2|109734.1|109684.1|59
1730338820000|2024-10-31 01:40:20|109739.7|109689.7|109735.3|109685.3|109739.9|109689.9|109731.8|109681.8|60
1730338830000|2024-10-31 01:40:30|109733.2|109683.2|109727.6|109677.6|109733.4|109683.4|109723.7|109673.7|43
1730338840000|2024-10-31 01:40:40|109728.3|109678.3|109733.2|109683.2|109735|109685|109724.1|109674.1|60
1730338850000|2024-10-31 01:40:50|109734|109684|109737.4|109687.4|109738|109688|109731.7|109681.7|65
1730338860000|2024-10-31 01:41:00|109737.9|109687.9|109732.9|109682.9|109738.7|109688.7|109732.3|109682.3|65
1730338870000|2024-10-31 01:41:10|109730.6|109680.6|109733|109683|109736.3|109686.3|109727.3|109677.3|56
1730338880000|2024-10-31 01:41:20|109732.9|109682.9|109738.7|109688.7|109742.4|109692.4|109732.9|109682.9|67
1730338890000|2024-10-31 01:41:30|109738.2|109688.2|109743.7|109693.7|109747.2|109697.2|109736|109686|50
1730338900000|2024-10-31 01:41:40|109745.1|109695.1|109750.8|109700.8|109751.1|109701.1|109743.7|109693.7|50
1730338910000|2024-10-31 01:41:50|109750|109700|109739.4|109689.4|109750.2|109700.2|109731.6|109681.6|53
1730338920000|2024-10-31 01:42:00|109739.7|109689.7|109740.7|109690.7|109743.6|109693.6|109736.1|109686.1|39
1730338930000|2024-10-31 01:42:10|109740.8|109690.8|109737.9|109687.9|109741.9|109691.9|109736.4|109686.4|44
1730338940000|2024-10-31 01:42:20|109738.3|109688.3|109732.4|109682.4|109745.2|109695.2|109731.4|109681.4|64
1730338950000|2024-10-31 01:42:30|109734.3|109684.3|109740.5|109690.5|109740.5|109690.5|109730.7|109680.7|52
1730338960000|2024-10-31 01:42:40|109740.7|109690.7|109734.4|109684.4|109740.7|109690.7|109734.4|109684.4|39
1730338970000|2024-10-31 01:42:50|109736.1|109686.1|109737.6|109687.6|109740.3|109690.3|109732.2|109682.2|73
1730338980000|2024-10-31 01:43:00|109739.5|109689.5|109730.4|109680.4|109740.2|109690.2|109726.8|109676.8|47
1730338990000|2024-10-31 01:43:10|109730.3|109680.3|109729.9|109679.9|109732.7|109682.7|109724.3|109674.3|56
1730339000000|2024-10-31 01:43:20|109729.1|109679.1|109723.2|109673.2|109732|109682|109720.2|109670.2|73
1730339010000|2024-10-31 01:43:30|109722.1|109672.1|109722.3|109672.3|109724.6|109674.6|109716.7|109666.7|67
1730339020000|2024-10-31 01:43:40|109721.3|109671.3|109718.7|109668.7|109724.9|109674.9|109718.3|109668.3|73
1730339030000|2024-10-31 01:43:50|109720.8|109670.8|109725.2|109675.2|109728.5|109678.5|109715.9|109665.9|78
1730339040000|2024-10-31 01:44:00|109726.7|109676.7|109723.4|109673.4|109727.2|109677.2|109717.5|109667.5|70
1730339050000|2024-10-31 01:44:10|109723.6|109673.6|109724.1|109674.1|109727.1|109677.1|109721|109671|72
1730339060000|2024-10-31 01:44:20|109723|109673|109722.4|109672.4|109727.3|109677.3|109720.5|109670.5|44
1730339070000|2024-10-31 01:44:30|109721|109671|109720.1|109670.1|109729.8|109679.8|109719|109669|73
1730339080000|2024-10-31 01:44:40|109719.3|109669.3|109721|109671|109722.8|109672.8|109716.4|109666.4|72
1730339090000|2024-10-31 01:44:50|109721.9|109671.9|109731.5|109681.5|109731.5|109681.5|109720.8|109670.8|71
1730339100000|2024-10-31 01:45:00|109728.7|109678.7|109730.2|109680.2|109735.3|109685.3|109727.5|109677.5|62
1730339110000|2024-10-31 01:45:10|109729.5|109679.5|109728.9|109678.9|109734.1|109684.1|109727.8|109677.8|62
1730339120000|2024-10-31 01:45:20|109729.6|109679.6|109728.9|109678.9|109730.3|109680.3|109725.1|109675.1|76
1730339130000|2024-10-31 01:45:30|109728.2|109678.2|109727.6|109677.6|109730.9|109680.9|109721|109671|65
1730339140000|2024-10-31 01:45:40|109730.9|109680.9|109731.3|109681.3|109733|109683|109727.9|109677.9|58
1730339150000|2024-10-31 01:45:50|109732|109682|109728.6|109678.6|109735.4|109685.4|109726.8|109676.8|67
1730339160000|2024-10-31 01:46:00|109727.3|109677.3|109723.7|109673.7|109729.6|109679.6|109716.5|109666.5|72
1730339170000|2024-10-31 01:46:10|109725|109675|109723.4|109673.4|109725|109675|109720.1|109670.1|59
1730339180000|2024-10-31 01:46:20|109723.6|109673.6|109721.5|109671.5|109724.4|109674.4|109718.3|109668.3|73
1730339190000|2024-10-31 01:46:30|109722.9|109672.9|109715.4|109665.4|109723.8|109673.8|109714.3|109664.3|66
1730339200000|2024-10-31 01:46:40|109717.6|109667.6|109718.1|109668.1|109722.2|109672.2|109715.7|109665.7|62
1730339210000|2024-10-31 01:46:50|109718.2|109668.2|109722.6|109672.6|109724|109674|109717.6|109667.6|52
1730339220000|2024-10-31 01:47:00|109722.1|109672.1|109724.7|109674.7|109724.9|109674.9|109719.6|109669.6|45
1730339230000|2024-10-31 01:47:10|109724.2|109674.2|109727|109677|109731.1|109681.1|109723.7|109673.7|54
1730339240000|2024-10-31 01:47:20|109727.7|109677.7|109729.2|109679.2|109732.5|109682.5|109726.1|109676.1|65
1730339250000|2024-10-31 01:47:30|109729.1|109679.1|109734.8|109684.8|109734.8|109684.8|109726.6|109676.6|61
1730339260000|2024-10-31 01:47:40|109735.7|109685.7|109741|109691|109742.8|109692.8|109727.5|109677.5|64
1730339270000|2024-10-31 01:47:50|109741.4|109691.4|109748.8|109698.8|109751.1|109701.1|109741.4|109691.4|71
1730339280000|2024-10-31 01:48:00|109749.2|109699.2|109752.6|109702.6|109754.4|109704.4|109746.4|109696.4|69
1730339290000|2024-10-31 01:48:10|109752.8|109702.8|109754.8|109704.8|109759|109709|109750.8|109700.8|69
1730339300000|2024-10-31 01:48:20|109754|109704|109749|109699|109758.6|109708.6|109749|109699|59
1730339310000|2024-10-31 01:48:30|109748.4|109698.4|109745.9|109695.9|109750.3|109700.3|109743.3|109693.3|69
1730339320000|2024-10-31 01:48:40|109746.4|109696.4|109733.9|109683.9|109746.5|109696.5|109733.9|109683.9|35
1730339330000|2024-10-31 01:48:50|109733.6|109683.6|109735|109685|109736|109686|109733.3|109683.3|14
1730339340000|2024-10-31 01:49:00|109735.7|109685.7|109737.3|109687.3|109738.2|109688.2|109732.5|109682.5|32
1730339350000|2024-10-31 01:49:10|109737.4|109687.4|109740.1|109690.1|109740.1|109690.1|109734.9|109684.9|16
1730339360000|2024-10-31 01:49:20|109740.4|109690.4|109740.7|109690.7|109742|109692|109736.1|109686.1|41
1730339370000|2024-10-31 01:49:30|109741.1|109691.1|109742.5|109692.5|109743.6|109693.6|109735.9|109685.9|30
1730339380000|2024-10-31 01:49:40|109742.3|109692.3|109749.7|109699.7|109749.7|109699.7|109740.7|109690.7|50
1730339390000|2024-10-31 01:49:50|109749.1|109699.1|109750.9|109700.9|109750.9|109700.9|109747.1|109697.1|39
1730339400000|2024-10-31 01:50:00|109750.2|109700.2|109749.3|109699.3|109757.2|109707.2|109749.3|109699.3|62
1730339410000|2024-10-31 01:50:10|109747.8|109697.8|109743|109693|109750.9|109700.9|109741.9|109691.9|49
1730339420000|2024-10-31 01:50:20|109745|109695|109750.3|109700.3|109750.8|109700.8|109733.8|109683.8|63
1730339430000|2024-10-31 01:50:30|109749.5|109699.5|109753.3|109703.3|109759.1|109709.1|109748.1|109698.1|67
1730339440000|2024-10-31 01:50:40|109754.2|109704.2|109756.8|109706.8|109761.3|109711.3|109753.2|109703.2|60
1730339450000|2024-10-31 01:50:50|109758.2|109708.2|109759.8|109709.8|109760.7|109710.7|109755|109705|61
1730339460000|2024-10-31 01:51:00|109760.7|109710.7|109768.9|109718.9|109771.9|109721.9|109758.4|109708.4|61
1730339470000|2024-10-31 01:51:10|109769.1|109719.1|109768.1|109718.1|109772.2|109722.2|109764.7|109714.7|62
1730339480000|2024-10-31 01:51:20|109769.1|109719.1|109768.8|109718.8|109771.2|109721.2|109762.6|109712.6|65
1730339490000|2024-10-31 01:51:30|109766.7|109716.7|109775.5|109725.5|109776.2|109726.2|109763.6|109713.6|58
1730339500000|2024-10-31 01:51:40|109774.3|109724.3|109777.3|109727.3|109781.4|109731.4|109773.4|109723.4|73
1730339510000|2024-10-31 01:51:50|109776.6|109726.6|109773.8|109723.8|109778.3|109728.3|109768.3|109718.3|60
1730339520000|2024-10-31 01:52:00|109774.4|109724.4|109776.1|109726.1|109777.7|109727.7|109769|109719|68
1730339530000|2024-10-31 01:52:10|109774.5|109724.5|109777.9|109727.9|109780.2|109730.2|109774.1|109724.1|58
1730339540000|2024-10-31 01:52:20|109778|109728|109775.6|109725.6|109781.4|109731.4|109774.6|109724.6|53
1730339550000|2024-10-31 01:52:30|109779.7|109729.7|109779.4|109729.4|109780.9|109730.9|109776.1|109726.1|55
1730339560000|2024-10-31 01:52:40|109779.5|109729.5|109780.6|109730.6|109783.5|109733.5|109778.5|109728.5|53
1730339570000|2024-10-31 01:52:50|109781.2|109731.2|109791.5|109741.5|109793.9|109743.9|109780.2|109730.2|72
1730339580000|2024-10-31 01:53:00|109792.7|109742.7|109788.6|109738.6|109793.8|109743.8|109787.6|109737.6|51
1730339590000|2024-10-31 01:53:10|109788.1|109738.1|109784.8|109734.8|109790.4|109740.4|109780.6|109730.6|58
1730339600000|2024-10-31 01:53:20|109784.7|109734.7|109783.6|109733.6|109786.6|109736.6|109782|109732|34
1730339610000|2024-10-31 01:53:30|109783.9|109733.9|109779.8|109729.8|109784.4|109734.4|109776.7|109726.7|71
1730339620000|2024-10-31 01:53:40|109779.3|109729.3|109767.8|109717.8|109780.4|109730.4|109767.8|109717.8|74
1730339630000|2024-10-31 01:53:50|109770.6|109720.6|109778.1|109728.1|109779.6|109729.6|109768.6|109718.6|65
1730339640000|2024-10-31 01:54:00|109777.6|109727.6|109787.2|109737.2|109787.2|109737.2|109777.6|109727.6|52
1730339650000|2024-10-31 01:54:10|109787.5|109737.5|109788.1|109738.1|109792.6|109742.6|109786.3|109736.3|62
1730339660000|2024-10-31 01:54:20|109789.2|109739.2|109790.8|109740.8|109791.8|109741.8|109785.6|109735.6|63
1730339670000|2024-10-31 01:54:30|109789|109739|109787.3|109737.3|109792.3|109742.3|109782.6|109732.6|63
1730339680000|2024-10-31 01:54:40|109786.9|109736.9|109781.3|109731.3|109786.9|109736.9|109778.6|109728.6|59
1730339690000|2024-10-31 01:54:50|109782.5|109732.5|109781.8|109731.8|109784.4|109734.4|109777.3|109727.3|65
1730339700000|2024-10-31 01:55:00|109778|109728|109784.1|109734.1|109788.1|109738.1|109778|109728|64
1730339710000|2024-10-31 01:55:10|109787.4|109737.4|109795.4|109745.4|109796.4|109746.4|109786.1|109736.1|68
1730339720000|2024-10-31 01:55:20|109795.6|109745.6|109800.6|109750.6|109800.6|109750.6|109794.2|109744.2|70
1730339730000|2024-10-31 01:55:30|109799.4|109749.4|109799.6|109749.6|109800.5|109750.5|109794.6|109744.6|45
1730339740000|2024-10-31 01:55:40|109800.8|109750.8|109794.1|109744.1|109801.4|109751.4|109793.5|109743.5|66
1730339750000|2024-10-31 01:55:50|109794.7|109744.7|109792.1|109742.1|109797.7|109747.7|109792|109742|56
1730339760000|2024-10-31 01:56:00|109792.6|109742.6|109789.2|109739.2|109795.6|109745.6|109785.2|109735.2|67
1730339770000|2024-10-31 01:56:10|109789.1|109739.1|109799|109749|109799.3|109749.3|109786.4|109736.4|58
1730339780000|2024-10-31 01:56:20|109795|109745|109805.4|109755.4|109808|109758|109794.9|109744.9|70
1730339790000|2024-10-31 01:56:30|109806.8|109756.8|109802.5|109752.5|109808.8|109758.8|109801.2|109751.2|54
1730339800000|2024-10-31 01:56:40|109802.6|109752.6|109804.4|109754.4|109806.6|109756.6|109800|109750|31
1730339810000|2024-10-31 01:56:50|109804.6|109754.6|109807.3|109757.3|109810.7|109760.7|109804.4|109754.4|44
1730339820000|2024-10-31 01:57:00|109809|109759|109811.3|109761.3|109812.1|109762.1|109804.7|109754.7|43
1730339830000|2024-10-31 01:57:10|109810.7|109760.7|109813.1|109763.1|109814.5|109764.5|109806.2|109756.2|56
1730339840000|2024-10-31 01:57:20|109810.8|109760.8|109808.7|109758.7|109813.1|109763.1|109807|109757|45
1730339850000|2024-10-31 01:57:30|109808.4|109758.4|109806.5|109756.5|109811.2|109761.2|109802.1|109752.1|35
1730339860000|2024-10-31 01:57:40|109806.3|109756.3|109805.6|109755.6|109807|109757|109800.4|109750.4|42
1730339870000|2024-10-31 01:57:50|109805.7|109755.7|109806.5|109756.5|109810.6|109760.6|109804.3|109754.3|65
1730339880000|2024-10-31 01:58:00|109808.1|109758.1|109802.2|109752.2|109808.1|109758.1|109798|109748|39
1730339890000|2024-10-31 01:58:10|109800.9|109750.9|109810.6|109760.6|109811.1|109761.1|109800.9|109750.9|49
1730339900000|2024-10-31 01:58:20|109808.7|109758.7|109809.8|109759.8|109812|109762|109808.7|109758.7|49
1730339910000|2024-10-31 01:58:30|109810.8|109760.8|109806.1|109756.1|109812.5|109762.5|109800.2|109750.2|41
1730339920000|2024-10-31 01:58:40|109806.2|109756.2|109806.5|109756.5|109806.5|109756.5|109803.1|109753.1|17
1730339930000|2024-10-31 01:58:50|109810.9|109760.9|109804.9|109754.9|109810.9|109760.9|109804.8|109754.8|33
1730339940000|2024-10-31 01:59:00|109803.8|109753.8|109804.9|109754.9|109808.8|109758.8|109801.4|109751.4|55
1730339950000|2024-10-31 01:59:10|109805|109755|109808.6|109758.6|109809.5|109759.5|109804.3|109754.3|46
1730339960000|2024-10-31 01:59:20|109806.9|109756.9|109806.3|109756.3|109811.6|109761.6|109804|109754|75
1730339970000|2024-10-31 01:59:30|109811.4|109761.4|109811.7|109761.7|109818.2|109768.2|109805.4|109755.4|68
1730339980000|2024-10-31 01:59:40|109813.8|109763.8|109811.6|109761.6|109814.8|109764.8|109807.8|109757.8|72
1730339990000|2024-10-31 01:59:50|109811|109761|109807.8|109757.8|109811.5|109761.5|109802.5|109752.5|58
1730340000000|2024-10-31 02:00:00|109809|109759|109803.7|109753.7|109814.3|109764.3|109803.7|109753.7|71
1730340010000|2024-10-31 02:00:10|109803.9|109753.9|109800.2|109750.2|109807.2|109757.2|109799.4|109749.4|59
1730340020000|2024-10-31 02:00:20|109801.2|109751.2|109795.2|109745.2|109803|109753|109788.1|109738.1|67
1730340030000|2024-10-31 02:00:30|109794.4|109744.4|109792.4|109742.4|109797|109747|109790|109740|64
1730340040000|2024-10-31 02:00:40|109793.7|109743.7|109793.2|109743.2|109798.9|109748.9|109787.2|109737.2|68
1730340050000|2024-10-31 02:00:50|109791.6|109741.6|109791.8|109741.8|109795.6|109745.6|109789.5|109739.5|68
1730340060000|2024-10-31 02:01:00|109791.6|109741.6|109793.5|109743.5|109796.9|109746.9|109787.2|109737.2|69
1730340070000|2024-10-31 02:01:10|109791.9|109741.9|109790|109740|109795.2|109745.2|109785.9|109735.9|58
1730340080000|2024-10-31 02:01:20|109788.3|109738.3|109788.6|109738.6|109795.4|109745.4|109786.4|109736.4|72
1730340090000|2024-10-31 02:01:30|109789|109739|109791|109741|109791.9|109741.9|109787.1|109737.1|66
1730340100000|2024-10-31 02:01:40|109790.1|109740.1|109779.6|109729.6|109790.1|109740.1|109774.1|109724.1|75
1730340110000|2024-10-31 02:01:50|109779.4|109729.4|109773|109723|109780.1|109730.1|109772.3|109722.3|67
1730340120000|2024-10-31 02:02:00|109774.4|109724.4|109763.9|109713.9|109777.9|109727.9|109761|109711|77
1730340130000|2024-10-31 02:02:10|109764.9|109714.9|109760.2|109710.2|109766.1|109716.1|109757.7|109707.7|77
1730340140000|2024-10-31 02:02:20|109760.7|109710.7|109763.7|109713.7|109765.9|109715.9|109758.6|109708.6|79
1730340150000|2024-10-31 02:02:30|109763.6|109713.6|109767.4|109717.4|109769.5|109719.5|109757.9|109707.9|69
1730340160000|2024-10-31 02:02:40|109768.5|109718.5|109769|109719|109771.6|109721.6|109764.8|109714.8|53
1730340170000|2024-10-31 02:02:50|109769.5|109719.5|109769.9|109719.9|109772.6|109722.6|109767.2|109717.2|48
1730340180000|2024-10-31 02:03:00|109771.2|109721.2|109773.8|109723.8|109773.8|109723.8|109768.6|109718.6|40
1730340190000|2024-10-31 02:03:10|109774.1|109724.1|109776|109726|109778.6|109728.6|109769.6|109719.6|67
1730340200000|2024-10-31 02:03:20|109776.9|109726.9|109780.6|109730.6|109782.9|109732.9|109773.8|109723.8|67
1730340210000|2024-10-31 02:03:30|109778.9|109728.9|109783.9|109733.9|109788.2|109738.2|109778.9|109728.9|70
1730340220000|2024-10-31 02:03:40|109781.8|109731.8|109778.5|109728.5|109784.2|109734.2|109775.6|109725.6|66
1730340230000|2024-10-31 02:03:50|109780.1|109730.1|109776.7|109726.7|109782.1|109732.1|109776.7|109726.7|62
1730340240000|2024-10-31 02:04:00|109777.3|109727.3|109770.3|109720.3|109777.7|109727.7|109769.2|109719.2|68
1730340250000|2024-10-31 02:04:10|109769.7|109719.7|109772.5|109722.5|109775.8|109725.8|109769.3|109719.3|69
1730340260000|2024-10-31 02:04:20|109772.1|109722.1|109776.6|109726.6|109778.4|109728.4|109771.8|109721.8|66
1730340270000|2024-10-31 02:04:30|109775.7|109725.7|109772.8|109722.8|109780.5|109730.5|109771.8|109721.8|69
1730340280000|2024-10-31 02:04:40|109772.9|109722.9|109774.2|109724.2|109775.7|109725.7|109770.4|109720.4|68
1730340290000|2024-10-31 02:04:50|109772.9|109722.9|109781.3|109731.3|109783.4|109733.4|109772.9|109722.9|53
1730340300000|2024-10-31 02:05:00|109782.9|109732.9|109786.7|109736.7|109787.3|109737.3|109780.9|109730.9|72
1730340310000|2024-10-31 02:05:10|109786.4|109736.4|109787.9|109737.9|109789.5|109739.5|109782.9|109732.9|66
1730340320000|2024-10-31 02:05:20|109788|109738|109798.5|109748.5|109800.5|109750.5|109785.6|109735.6|61
1730340330000|2024-10-31 02:05:30|109796.5|109746.5|109799.7|109749.7|109804.2|109754.2|109796.5|109746.5|50
1730340340000|2024-10-31 02:05:40|109800|109750|109798.3|109748.3|109803.8|109753.8|109797.1|109747.1|54
1730340350000|2024-10-31 02:05:50|109798|109748|109792|109742|109799.1|109749.1|109789.3|109739.3|51
1730340360000|2024-10-31 02:06:00|109791.6|109741.6|109788.4|109738.4|109794.5|109744.5|109786.6|109736.6|64
1730340370000|2024-10-31 02:06:10|109786|109736|109766.8|109716.8|109786|109736|109766.8|109716.8|70
1730340380000|2024-10-31 02:06:20|109767.3|109717.3|109766.4|109716.4|109769.5|109719.5|109762|109712|72
1730340390000|2024-10-31 02:06:30|109765.2|109715.2|109764.4|109714.4|109767.6|109717.6|109761.8|109711.8|49
1730340400000|2024-10-31 02:06:40|109764.5|109714.5|109766|109716|109769.5|109719.5|109762.2|109712.2|62
1730340410000|2024-10-31 02:06:50|109763.3|109713.3|109767.4|109717.4|109769.3|109719.3|109762.6|109712.6|56
1730340420000|2024-10-31 02:07:00|109767.6|109717.6|109772.3|109722.3|109773.2|109723.2|109766.5|109716.5|67
1730340430000|2024-10-31 02:07:10|109772.6|109722.6|109765|109715|109773.5|109723.5|109763.3|109713.3|59
1730340440000|2024-10-31 02:07:20|109765.1|109715.1|109775.8|109725.8|109778.4|109728.4|109765.1|109715.1|66
1730340450000|2024-10-31 02:07:30|109774.6|109724.6|109781.4|109731.4|109784.4|109734.4|109773.8|109723.8|72
1730340460000|2024-10-31 02:07:40|109783.3|109733.3|109788.2|109738.2|109789|109739|109778|109728|60
1730340470000|2024-10-31 02:07:50|109786.5|109736.5|109791.9|109741.9|109792.5|109742.5|109783.8|109733.8|53
1730340480000|2024-10-31 02:08:00|109791.7|109741.7|109791.5|109741.5|109793|109743|109787.5|109737.5|49
1730340490000|2024-10-31 02:08:10|109791.9|109741.9|109788.2|109738.2|109792.5|109742.5|109785.4|109735.4|45
1730340500000|2024-10-31 02:08:20|109788.5|109738.5|109781.8|109731.8|109789|109739|109777|109727|60
1730340510000|2024-10-31 02:08:30|109780.6|109730.6|109773.5|109723.5|109782|109732|109773.5|109723.5|36
1730340520000|2024-10-31 02:08:40|109776.2|109726.2|109774.3|109724.3|109778.4|109728.4|109771.8|109721.8|53
1730340530000|2024-10-31 02:08:50|109773.6|109723.6|109772|109722|109775.9|109725.9|109765.3|109715.3|59
1730340540000|2024-10-31 02:09:00|109774.5|109724.5|109775.9|109725.9|109775.9|109725.9|109769.2|109719.2|65
1730340550000|2024-10-31 02:09:10|109775.6|109725.6|109775.3|109725.3|109775.6|109725.6|109769.1|109719.1|49
1730340560000|2024-10-31 02:09:20|109775|109725|109772|109722|109775.8|109725.8|109770.1|109720.1|40
1730340570000|2024-10-31 02:09:30|109772.4|109722.4|109763.9|109713.9|109772.4|109722.4|109762.5|109712.5|65
1730340580000|2024-10-31 02:09:40|109763.7|109713.7|109768.5|109718.5|109771.4|109721.4|109762|109712|41
1730340590000|2024-10-31 02:09:50|109771.4|109721.4|109771|109721|109773|109723|109769.2|109719.2|37
1730340600000|2024-10-31 02:10:00|109774.1|109724.1|109766|109716|109774.2|109724.2|109758.4|109708.4|68
1730340610000|2024-10-31 02:10:10|109764|109714|109757.2|109707.2|109766|109716|109754.1|109704.1|70
1730340620000|2024-10-31 02:10:20|109757.1|109707.1|109760.5|109710.5|109761.7|109711.7|109756.5|109706.5|37
1730340630000|2024-10-31 02:10:30|109760.9|109710.9|109760|109710|109762.1|109712.1|109758.5|109708.5|37
1730340640000|2024-10-31 02:10:40|109765.5|109715.5|109771.1|109721.1|109771.1|109721.1|109761.5|109711.5|53
1730340650000|2024-10-31 02:10:50|109770.3|109720.3|109775|109725|109776.4|109726.4|109767.5|109717.5|71
1730340660000|2024-10-31 02:11:00|109775.3|109725.3|109773.7|109723.7|109776.7|109726.7|109769.8|109719.8|60
1730340670000|2024-10-31 02:11:10|109771.4|109721.4|109774|109724|109774.3|109724.3|109768|109718|66
1730340680000|2024-10-31 02:11:20|109774.3|109724.3|109782.8|109732.8|109782.8|109732.8|109771.5|109721.5|56
1730340690000|2024-10-31 02:11:30|109781.3|109731.3|109782.3|109732.3|109784.7|109734.7|109779.7|109729.7|53
1730340700000|2024-10-31 02:11:40|109783.9|109733.9|109783|109733|109784.7|109734.7|109781.4|109731.4|39
1730340710000|2024-10-31 02:11:50|109781.8|109731.8|109778.1|109728.1|109783.8|109733.8|109774.6|109724.6|41
1730340720000|2024-10-31 02:12:00|109778.9|109728.9|109776.6|109726.6|109781.5|109731.5|109775.1|109725.1|56
1730340730000|2024-10-31 02:12:10|109777.7|109727.7|109778.1|109728.1|109778.7|109728.7|109774.3|109724.3|19
1730340740000|2024-10-31 02:12:20|109780.6|109730.6|109776.1|109726.1|109781.3|109731.3|109773.9|109723.9|31
1730340750000|2024-10-31 02:12:30|109776.2|109726.2|109780.5|109730.5|109785.8|109735.8|109775.5|109725.5|73
1730340760000|2024-10-31 02:12:40|109782.6|109732.6|109784|109734|109784.6|109734.6|109779.2|109729.2|53
1730340770000|2024-10-31 02:12:50|109782.4|109732.4|109782.5|109732.5|109785.1|109735.1|109778.2|109728.2|58
1730340780000|2024-10-31 02:13:00|109784.1|109734.1|109790.2|109740.2|109792.1|109742.1|109781.5|109731.5|62
1730340790000|2024-10-31 02:13:10|109790|109740|109790.7|109740.7|109790.7|109740.7|109789.8|109739.8|6
1730340800000|2024-10-31 02:13:20|109791.5|109741.5|109791.9|109741.9|109792.8|109742.8|109788.5|109738.5|21
1730340810000|2024-10-31 02:13:30|109791.6|109741.6|109787.9|109737.9|109792.2|109742.2|109787.9|109737.9|20
1730340820000|2024-10-31 02:13:40|109792.3|109742.3|109782.1|109732.1|109792.3|109742.3|109780.8|109730.8|60
1730340830000|2024-10-31 02:13:50|109782.6|109732.6|109787|109737|109788.7|109738.7|109781.7|109731.7|69
1730340840000|2024-10-31 02:14:00|109787.5|109737.5|109784.5|109734.5|109789.7|109739.7|109783.8|109733.8|53
1730340850000|2024-10-31 02:14:10|109785.4|109735.4|109787.6|109737.6|109787.7|109737.7|109780.9|109730.9|59
1730340860000|2024-10-31 02:14:20|109786.7|109736.7|109791.3|109741.3|109794.1|109744.1|109786.1|109736.1|60
1730340870000|2024-10-31 02:14:30|109792.3|109742.3|109790.4|109740.4|109793.2|109743.2|109785.4|109735.4|64
1730340880000|2024-10-31 02:14:40|109789.4|109739.4|109787.4|109737.4|109790.5|109740.5|109784.8|109734.8|55
1730340890000|2024-10-31 02:14:50|109788.5|109738.5|109787.7|109737.7|109789.8|109739.8|109783.1|109733.1|56
1730340900000|2024-10-31 02:15:00|109789.3|109739.3|109790.5|109740.5|109791.4|109741.4|109785.3|109735.3|64
1730340910000|2024-10-31 02:15:10|109789|109739|109782.9|109732.9|109791.3|109741.3|109781.3|109731.3|55
1730340920000|2024-10-31 02:15:20|109782.4|109732.4|109777.5|109727.5|109784.9|109734.9|109777.5|109727.5|48
1730340930000|2024-10-31 02:15:30|109777.1|109727.1|109770.8|109720.8|109778.6|109728.6|109768.4|109718.4|57
1730340940000|2024-10-31 02:15:40|109771.1|109721.1|109767.9|109717.9|109773.4|109723.4|109767.1|109717.1|75
1730340950000|2024-10-31 02:15:50|109770.5|109720.5|109770|109720|109772.8|109722.8|109766.7|109716.7|65
1730340960000|2024-10-31 02:16:00|109770.8|109720.8|109772.1|109722.1|109775|109725|109768.8|109718.8|60
1730340970000|2024-10-31 02:16:10|109771.6|109721.6|109777|109727|109777|109727|109770.1|109720.1|40
1730340980000|2024-10-31 02:16:20|109775.4|109725.4|109776.6|109726.6|109778.5|109728.5|109774.4|109724.4|29
1730340990000|2024-10-31 02:16:30|109775.9|109725.9|109779.5|109729.5|109783.6|109733.6|109775.9|109725.9|71
1730341000000|2024-10-31 02:16:40|109777.8|109727.8|109773.7|109723.7|109781.3|109731.3|109767.7|109717.7|61
1730341010000|2024-10-31 02:16:50|109770.3|109720.3|109769.6|109719.6|109773.4|109723.4|109766.6|109716.6|46
1730341020000|2024-10-31 02:17:00|109769.5|109719.5|109762.3|109712.3|109773.1|109723.1|109759.5|109709.5|43
1730341030000|2024-10-31 02:17:10|109763.9|109713.9|109760.1|109710.1|109763.9|109713.9|109754.9|109704.9|67
1730341040000|2024-10-31 02:17:20|109759.9|109709.9|109759.9|109709.9|109763.8|109713.8|109756.1|109706.1|60
1730341050000|2024-10-31 02:17:30|109760.9|109710.9|109750.2|109700.2|109764.3|109714.3|109747.8|109697.8|72
1730341060000|2024-10-31 02:17:40|109749.1|109699.1|109742|109692|109750|109700|109741.2|109691.2|70
1730341070000|2024-10-31 02:17:50|109743.2|109693.2|109733.8|109683.8|109744.9|109694.9|109733.8|109683.8|66
1730341080000|2024-10-31 02:18:00|109735.2|109685.2|109739.5|109689.5|109742|109692|109734.8|109684.8|76
1730341090000|2024-10-31 02:18:10|109737.7|109687.7|109740|109690|109744|109694|109737.7|109687.7|69
1730341100000|2024-10-31 02:18:20|109740.2|109690.2|109742.5|109692.5|109747.8|109697.8|109736.6|109686.6|74
1730341110000|2024-10-31 02:18:30|109744.2|109694.2|109745.5|109695.5|109749.5|109699.5|109743|109693|68
1730341120000|2024-10-31 02:18:40|109745.7|109695.7|109751.8|109701.8|109754|109704|109743.8|109693.8|62
1730341130000|2024-10-31 02:18:50|109752.6|109702.6|109757|109707|109759.5|109709.5|109750.5|109700.5|59
1730341140000|2024-10-31 02:19:00|109757.3|109707.3|109759.4|109709.4|109760.5|109710.5|109754.6|109704.6|57
1730341150000|2024-10-31 02:19:10|109757.3|109707.3|109760.3|109710.3|109761.5|109711.5|109757.3|109707.3|46
1730341160000|2024-10-31 02:19:20|109760.2|109710.2|109749|109699|109761.1|109711.1|109747.7|109697.7|32
1730341170000|2024-10-31 02:19:30|109749.8|109699.8|109750.9|109700.9|109751.6|109701.6|109749|109699|26
1730341180000|2024-10-31 02:19:40|109751.1|109701.1|109745.8|109695.8|109754|109704|109744.6|109694.6|60
1730341190000|2024-10-31 02:19:50|109747.8|109697.8|109746.8|109696.8|109750.3|109700.3|109745.2|109695.2|62
1730341200000|2024-10-31 02:20:00|109746.3|109696.3|109743.4|109693.4|109748.8|109698.8|109741.4|109691.4|61
1730341210000|2024-10-31 02:20:10|109743.5|109693.5|109748.6|109698.6|109749.4|109699.4|109742.1|109692.1|63
1730341220000|2024-10-31 02:20:20|109748.5|109698.5|109754.8|109704.8|109755.7|109705.7|109747.1|109697.1|68
1730341230000|2024-10-31 02:20:30|109754.2|109704.2|109744.9|109694.9|109754.9|109704.9|109744.3|109694.3|64
1730341240000|2024-10-31 02:20:40|109748|109698|109744.2|109694.2|109748|109698|109743.3|109693.3|46
1730341250000|2024-10-31 02:20:50|109743.7|109693.7|109741.9|109691.9|109746.2|109696.2|109738.9|109688.9|67
1730341260000|2024-10-31 02:21:00|109741.8|109691.8|109744.8|109694.8|109746.4|109696.4|109740.5|109690.5|62
1730341270000|2024-10-31 02:21:10|109745|109695|109745.6|109695.6|109748.3|109698.3|109742.5|109692.5|44
1730341280000|2024-10-31 02:21:20|109746.2|109696.2|109746.2|109696.2|109749.9|109699.9|109743.6|109693.6|39
1730341290000|2024-10-31 02:21:30|109745.7|109695.7|109752.9|109702.9|109755|109705|109745.7|109695.7|57
1730341300000|2024-10-31 02:21:40|109753.8|109703.8|109750.8|109700.8|109755.1|109705.1|109750.6|109700.6|34
1730341310000|2024-10-31 02:21:50|109751.2|109701.2|109752.9|109702.9|109753.9|109703.9|109746.3|109696.3|60
1730341320000|2024-10-31 02:22:00|109753|109703|109748.1|109698.1|109753.5|109703.5|109745.6|109695.6|65
1730341330000|2024-10-31 02:22:10|109746.4|109696.4|109742.9|109692.9|109749.4|109699.4|109742.9|109692.9|38
1730341340000|2024-10-31 02:22:20|109746.8|109696.8|109746.9|109696.9|109748.2|109698.2|109743.4|109693.4|33
1730341350000|2024-10-31 02:22:30|109747.4|109697.4|109747.8|109697.8|109749.4|109699.4|109745.2|109695.2|31
1730341360000|2024-10-31 02:22:40|109746.1|109696.1|109739.5|109689.5|109747.9|109697.9|109737.9|109687.9|65
1730341370000|2024-10-31 02:22:50|109740.5|109690.5|109733.5|109683.5|109742.8|109692.8|109730.8|109680.8|64
1730341380000|2024-10-31 02:23:00|109734.9|109684.9|109732.3|109682.3|109736.7|109686.7|109730.1|109680.1|77
1730341390000|2024-10-31 02:23:10|109730.8|109680.8|109731.1|109681.1|109736.8|109686.8|109728|109678|67
1730341400000|2024-10-31 02:23:20|109731.5|109681.5|109733.1|109683.1|109735.1|109685.1|109728.7|109678.7|55
1730341410000|2024-10-31 02:23:30|109731.3|109681.3|109736.2|109686.2|109739|109689|109729.1|109679.1|67
1730341420000|2024-10-31 02:23:40|109736|109686|109737.6|109687.6|109739.3|109689.3|109735.7|109685.7|28
1730341430000|2024-10-31 02:23:50|109742.6|109692.6|109739.5|109689.5|109742.8|109692.8|109738.1|109688.1|57
1730341440000|2024-10-31 02:24:00|109740.8|109690.8|109746.6|109696.6|109747.9|109697.9|109737.5|109687.5|53
1730341450000|2024-10-31 02:24:10|109747.3|109697.3|109753.3|109703.3|109755.1|109705.1|109745.9|109695.9|40
1730341460000|2024-10-31 02:24:20|109754|109704|109752.7|109702.7|109756.9|109706.9|109750.2|109700.2|59
1730341470000|2024-10-31 02:24:30|109754.8|109704.8|109756.1|109706.1|109757.5|109707.5|109752.4|109702.4|52
1730341480000|2024-10-31 02:24:40|109756.2|109706.2|109761.8|109711.8|109763.2|109713.2|109754.1|109704.1|49
1730341490000|2024-10-31 02:24:50|109760.4|109710.4|109759.1|109709.1|109760.7|109710.7|109756.4|109706.4|46
1730341500000|2024-10-31 02:25:00|109759.5|109709.5|109752|109702|109761.1|109711.1|109747.2|109697.2|63
1730341510000|2024-10-31 02:25:10|109749.7|109699.7|109751.7|109701.7|109756.2|109706.2|109749.5|109699.5|63
1730341520000|2024-10-31 02:25:20|109752.2|109702.2|109751|109701|109754|109704|109748.3|109698.3|58
1730341530000|2024-10-31 02:25:30|109751.7|109701.7|109750.5|109700.5|109753.7|109703.7|109747.1|109697.1|59
1730341540000|2024-10-31 02:25:40|109752.5|109702.5|109747.6|109697.6|109753.5|109703.5|109746.8|109696.8|48
1730341550000|2024-10-31 02:25:50|109747.9|109697.9|109749.1|109699.1|109750.7|109700.7|109746.2|109696.2|51
1730341560000|2024-10-31 02:26:00|109749.6|109699.6|109759.2|109709.2|109759.6|109709.6|109749.4|109699.4|67
1730341570000|2024-10-31 02:26:10|109759.7|109709.7|109764|109714|109764.1|109714.1|109757.1|109707.1|54
1730341580000|2024-10-31 02:26:20|109762.6|109712.6|109762.1|109712.1|109762.6|109712.6|109758.9|109708.9|24
1730341590000|2024-10-31 02:26:30|109762.3|109712.3|109766.7|109716.7|109770.8|109720.8|109761.2|109711.2|45
1730341600000|2024-10-31 02:26:40|109767.1|109717.1|109765.7|109715.7|109769.2|109719.2|109762.7|109712.7|42
1730341610000|2024-10-31 02:26:50|109763.7|109713.7|109760.8|109710.8|109766.8|109716.8|109758|109708|51
1730341620000|2024-10-31 02:27:00|109762.4|109712.4|109762.3|109712.3|109765|109715|109759.6|109709.6|64
1730341630000|2024-10-31 02:27:10|109761.8|109711.8|109763.3|109713.3|109767.7|109717.7|109760.3|109710.3|67
1730341640000|2024-10-31 02:27:20|109763.4|109713.4|109768.1|109718.1|109769.8|109719.8|109762.7|109712.7|46
1730341650000|2024-10-31 02:27:30|109769|109719|109772.3|109722.3|109772.4|109722.4|109766.9|109716.9|35
1730341660000|2024-10-31 02:27:40|109770.9|109720.9|109770.2|109720.2|109773.5|109723.5|109769.5|109719.5|26
1730341670000|2024-10-31 02:27:50|109772.2|109722.2|109773.6|109723.6|109774.7|109724.7|109769.5|109719.5|48
1730341680000|2024-10-31 02:28:00|109773.2|109723.2|109774|109724|109776.9|109726.9|109767.6|109717.6|59
1730341690000|2024-10-31 02:28:10|109772.8|109722.8|109773.4|109723.4|109776.5|109726.5|109768.5|109718.5|54
1730341700000|2024-10-31 02:28:20|109772.7|109722.7|109771.9|109721.9|109774.1|109724.1|109768.4|109718.4|49
1730341710000|2024-10-31 02:28:30|109769.2|109719.2|109769.6|109719.6|109771.8|109721.8|109768.3|109718.3|52
1730341720000|2024-10-31 02:28:40|109769.8|109719.8|109770.9|109720.9|109771.2|109721.2|109767.3|109717.3|22
1730341730000|2024-10-31 02:28:50|109770|109720|109769.5|109719.5|109773.1|109723.1|109767.5|109717.5|41
1730341740000|2024-10-31 02:29:00|109771.8|109721.8|109773.5|109723.5|109773.5|109723.5|109768.6|109718.6|26
1730341750000|2024-10-31 02:29:10|109773.6|109723.6|109772.5|109722.5|109774|109724|109766|109716|64
1730341760000|2024-10-31 02:29:20|109770.3|109720.3|109773.5|109723.5|109775.3|109725.3|109765.1|109715.1|57
1730341770000|2024-10-31 02:29:30|109773.3|109723.3|109769.9|109719.9|109775.2|109725.2|109769.9|109719.9|38
1730341780000|2024-10-31 02:29:40|109772.5|109722.5|109768.8|109718.8|109775.9|109725.9|109768.8|109718.8|45
1730341790000|2024-10-31 02:29:50|109766.9|109716.9|109771.8|109721.8|109775.8|109725.8|109766.9|109716.9|32
1730341800000|2024-10-31 02:30:00|109773.7|109723.7|109773.8|109723.8|109776.2|109726.2|109768|109718|51
1730341810000|2024-10-31 02:30:10|109773.4|109723.4|109775.6|109725.6|109778.6|109728.6|109772.2|109722.2|54
1730341820000|2024-10-31 02:30:20|109775.3|109725.3|109778.2|109728.2|109781.3|109731.3|109775|109725|59
1730341830000|2024-10-31 02:30:30|109775.7|109725.7|109778.8|109728.8|109780.3|109730.3|109774.9|109724.9|54
1730341840000|2024-10-31 02:30:40|109779.4|109729.4|109777.8|109727.8|109781.4|109731.4|109773|109723|38
1730341850000|2024-10-31 02:30:50|109778.3|109728.3|109778.2|109728.2|109781.6|109731.6|109775.8|109725.8|30
1730341860000|2024-10-31 02:31:00|109778.4|109728.4|109776.1|109726.1|109780.7|109730.7|109776.1|109726.1|27
1730341870000|2024-10-31 02:31:10|109776.2|109726.2|109765.3|109715.3|109776.2|109726.2|109763.3|109713.3|57
1730341880000|2024-10-31 02:31:20|109764.9|109714.9|109763|109713|109767.1|109717.1|109758.5|109708.5|60
1730341890000|2024-10-31 02:31:30|109760.3|109710.3|109760.6|109710.6|109762.8|109712.8|109754.8|109704.8|40
1730341900000|2024-10-31 02:31:40|109759.1|109709.1|109758.1|109708.1|109763.7|109713.7|109757.2|109707.2|55
1730341910000|2024-10-31 02:31:50|109759.8|109709.8|109758.7|109708.7|109762|109712|109756.3|109706.3|63
1730341920000|2024-10-31 02:32:00|109760|109710|109751.7|109701.7|109760.8|109710.8|109743.5|109693.5|53
1730341930000|2024-10-31 02:32:10|109751.9|109701.9|109752.3|109702.3|109756.1|109706.1|109749.5|109699.5|73
1730341940000|2024-10-31 02:32:20|109753.1|109703.1|109752.5|109702.5|109755.7|109705.7|109750.2|109700.2|70
1730341950000|2024-10-31 02:32:30|109753.6|109703.6|109752.5|109702.5|109754.7|109704.7|109749.8|109699.8|74
1730341960000|2024-10-31 02:32:40|109752.2|109702.2|109751.6|109701.6|109755.2|109705.2|109749.9|109699.9|60
1730341970000|2024-10-31 02:32:50|109749.9|109699.9|109746.5|109696.5|109752.3|109702.3|109744.7|109694.7|60
1730341980000|2024-10-31 02:33:00|109746|109696|109744.5|109694.5|109747.8|109697.8|109742.4|109692.4|64
1730341990000|2024-10-31 02:33:10|109744.8|109694.8|109744.3|109694.3|109746|109696|109739.5|109689.5|69
1730342000000|2024-10-31 02:33:20|109743.7|109693.7|109733.3|109683.3|109744.4|109694.4|109732.2|109682.2|74
1730342010000|2024-10-31 02:33:30|109732.8|109682.8|109738.7|109688.7|109740.1|109690.1|109731.5|109681.5|75
1730342020000|2024-10-31 02:33:40|109738.2|109688.2|109736.8|109686.8|109741.5|109691.5|109734|109684|68
1730342030000|2024-10-31 02:33:50|109737.8|109687.8|109738|109688|109739.8|109689.8|109734.5|109684.5|62
1730342040000|2024-10-31 02:34:00|109737|109687|109736.2|109686.2|109740.7|109690.7|109734.1|109684.1|45
1730342050000|2024-10-31 02:34:10|109735.7|109685.7|109735.2|109685.2|109737.7|109687.7|109732|109682|69
1730342060000|2024-10-31 02:34:20|109736.2|109686.2|109730|109680|109739.7|109689.7|109727.7|109677.7|68
1730342070000|2024-10-31 02:34:30|109728.7|109678.7|109738.1|109688.1|109738.1|109688.1|109727.7|109677.7|67
1730342080000|2024-10-31 02:34:40|109737|109687|109739.8|109689.8|109741.6|109691.6|109734.5|109684.5|71
1730342090000|2024-10-31 02:34:50|109741.8|109691.8|109737.9|109687.9|109742.2|109692.2|109736.7|109686.7|61
1730342100000|2024-10-31 02:35:00|109740.8|109690.8|109742.1|109692.1|109743.2|109693.2|109736.2|109686.2|73
1730342110000|2024-10-31 02:35:10|109740.6|109690.6|109733.6|109683.6|109742.5|109692.5|109728.1|109678.1|76
1730342120000|2024-10-31 02:35:20|109729.3|109679.3|109724.6|109674.6|109734|109684|109721.7|109671.7|74
1730342130000|2024-10-31 02:35:30|109723.5|109673.5|109722.4|109672.4|109727.2|109677.2|109717.7|109667.7|73
1730342140000|2024-10-31 02:35:40|109721|109671|109719|109669|109725.8|109675.8|109714.9|109664.9|76
1730342150000|2024-10-31 02:35:50|109719.2|109669.2|109713.2|109663.2|109722.2|109672.2|109713.2|109663.2|77
1730342160000|2024-10-31 02:36:00|109713.3|109663.3|109718|109668|109722.8|109672.8|109713.2|109663.2|74
1730342170000|2024-10-31 02:36:10|109720.5|109670.5|109711.3|109661.3|109722.7|109672.7|109710.6|109660.6|65
1730342180000|2024-10-31 02:36:20|109711.4|109661.4|109707.5|109657.5|109712.8|109662.8|109703.1|109653.1|63
1730342190000|2024-10-31 02:36:30|109703.4|109653.4|109710.9|109660.9|109710.9|109660.9|109702.4|109652.4|74
1730342200000|2024-10-31 02:36:40|109708.5|109658.5|109711.7|109661.7|109714.9|109664.9|109708.5|109658.5|75
1730342210000|2024-10-31 02:36:50|109713|109663|109718.3|109668.3|109720.2|109670.2|109712|109662|75
1730342220000|2024-10-31 02:37:00|109717.5|109667.5|109714.2|109664.2|109720.5|109670.5|109711.5|109661.5|76
1730342230000|2024-10-31 02:37:10|109714.7|109664.7|109720.6|109670.6|109721.8|109671.8|109714.7|109664.7|66
1730342240000|2024-10-31 02:37:20|109723.1|109673.1|109717.4|109667.4|109723.1|109673.1|109714.6|109664.6|74
1730342250000|2024-10-31 02:37:30|109717.6|109667.6|109716|109666|109719|109669|109712.2|109662.2|66
1730342260000|2024-10-31 02:37:40|109715.7|109665.7|109718.5|109668.5|109722|109672|109712.4|109662.4|64
1730342270000|2024-10-31 02:37:50|109720.9|109670.9|109720.9|109670.9|109725.3|109675.3|109715.9|109665.9|56
1730342280000|2024-10-31 02:38:00|109720.3|109670.3|109722.4|109672.4|109725.1|109675.1|109718.3|109668.3|65
1730342290000|2024-10-31 02:38:10|109722.5|109672.5|109726|109676|109726|109676|109721.7|109671.7|38
1730342300000|2024-10-31 02:38:20|109727.4|109677.4|109721.4|109671.4|109727.4|109677.4|109717|109667|67
1730342310000|2024-10-31 02:38:30|109720.5|109670.5|109720.9|109670.9|109723.4|109673.4|109716.7|109666.7|73
1730342320000|2024-10-31 02:38:40|109720.3|109670.3|109716.5|109666.5|109722.8|109672.8|109712.1|109662.1|50
1730342330000|2024-10-31 02:38:50|109716.6|109666.6|109712|109662|109717|109667|109711.7|109661.7|16
1730342340000|2024-10-31 02:39:00|109710.8|109660.8|109717.8|109667.8|109717.9|109667.9|109708.4|109658.4|57
1730342350000|2024-10-31 02:39:10|109717.5|109667.5|109713.2|109663.2|109719.6|109669.6|109712.4|109662.4|76
1730342360000|2024-10-31 02:39:20|109714.1|109664.1|109712.2|109662.2|109718.3|109668.3|109709.7|109659.7|48
1730342370000|2024-10-31 02:39:30|109712.4|109662.4|109715.9|109665.9|109719.9|109669.9|109712.3|109662.3|75
1730342380000|2024-10-31 02:39:40|109716.9|109666.9|109704.5|109654.5|109717|109667|109704.2|109654.2|75
1730342390000|2024-10-31 02:39:50|109702.6|109652.6|109703.8|109653.8|109708.2|109658.2|109700|109650|72
1730342400000|2024-10-31 02:40:00|109705.1|109655.1|109699.2|109649.2|109705.1|109655.1|109696.5|109646.5|74
1730342410000|2024-10-31 02:40:10|109699|109649|109702|109652|109703.8|109653.8|109695.8|109645.8|78
1730342420000|2024-10-31 02:40:20|109704.8|109654.8|109705|109655|109707.8|109657.8|109699.7|109649.7|76
1730342430000|2024-10-31 02:40:30|109706.3|109656.3|109700.3|109650.3|109706.3|109656.3|109696.7|109646.7|74
1730342440000|2024-10-31 02:40:40|109702.8|109652.8|109702.6|109652.6|109705.1|109655.1|109697.3|109647.3|72
1730342450000|2024-10-31 02:40:50|109701.3|109651.3|109699.5|109649.5|109702.4|109652.4|109696.8|109646.8|69
1730342460000|2024-10-31 02:41:00|109697.6|109647.6|109705|109655|109707.1|109657.1|109695.1|109645.1|49
1730342470000|2024-10-31 02:41:10|109704.4|109654.4|109699.9|109649.9|109709.7|109659.7|109698.6|109648.6|76
1730342480000|2024-10-31 02:41:20|109701.5|109651.5|109700.9|109650.9|109705.6|109655.6|109697.7|109647.7|60
1730342490000|2024-10-31 02:41:30|109701.8|109651.8|109700.1|109650.1|109704.7|109654.7|109698.5|109648.5|64
1730342500000|2024-10-31 02:41:40|109700|109650|109696.2|109646.2|109700.7|109650.7|109694.5|109644.5|47
1730342510000|2024-10-31 02:41:50|109697.7|109647.7|109698.6|109648.6|109701.9|109651.9|109695.1|109645.1|61
1730342520000|2024-10-31 02:42:00|109699.5|109649.5|109703.8|109653.8|109703.8|109653.8|109695.4|109645.4|73
1730342530000|2024-10-31 02:42:10|109699.8|109649.8|109704.2|109654.2|109706.9|109656.9|109698.7|109648.7|75
1730342540000|2024-10-31 02:42:20|109704.6|109654.6|109705|109655|109712.1|109662.1|109702.4|109652.4|76
1730342550000|2024-10-31 02:42:30|109707.9|109657.9|109715.3|109665.3|109717.4|109667.4|109704.9|109654.9|76
1730342560000|2024-10-31 02:42:40|109715.8|109665.8|109717.1|109667.1|109720.6|109670.6|109714.1|109664.1|76
1730342570000|2024-10-31 02:42:50|109715.6|109665.6|109719.4|109669.4|109720|109670|109714.8|109664.8|76
1730342580000|2024-10-31 02:43:00|109719.1|109669.1|109727.7|109677.7|109728.2|109678.2|109719.1|109669.1|42
1730342590000|2024-10-31 02:43:10|109726.7|109676.7|109729.1|109679.1|109729.1|109679.1|109723.6|109673.6|69
1730342600000|2024-10-31 02:43:20|109726.6|109676.6|109732.6|109682.6|109734.8|109684.8|109725.2|109675.2|70
1730342610000|2024-10-31 02:43:30|109732.1|109682.1|109734.7|109684.7|109737|109687|109729.7|109679.7|60
1730342620000|2024-10-31 02:43:40|109734.2|109684.2|109731.9|109681.9|109735.9|109685.9|109729|109679|79
1730342630000|2024-10-31 02:43:50|109734.2|109684.2|109729.7|109679.7|109734.2|109684.2|109728.6|109678.6|68
1730342640000|2024-10-31 02:44:00|109730.1|109680.1|109731.9|109681.9|109734.5|109684.5|109725.5|109675.5|60
1730342650000|2024-10-31 02:44:10|109732|109682|109732|109682|109732.1|109682.1|109732|109682|3
1730342660000|2024-10-31 02:44:20|109732.1|109682.1|109727.8|109677.8|109732.8|109682.8|109723.9|109673.9|27
1730342670000|2024-10-31 02:44:30|109727.2|109677.2|109725.8|109675.8|109730.7|109680.7|109723.8|109673.8|73
1730342680000|2024-10-31 02:44:40|109728|109678|109724.7|109674.7|109728.4|109678.4|109722.5|109672.5|75
1730342690000|2024-10-31 02:44:50|109725.6|109675.6|109731.3|109681.3|109731.3|109681.3|109722.7|109672.7|65
1730342700000|2024-10-31 02:45:00|109731|109681|109729|109679|109739.2|109689.2|109728|109678|71
1730342710000|2024-10-31 02:45:10|109728.6|109678.6|109735|109685|109736.1|109686.1|109728.6|109678.6|43
1730342720000|2024-10-31 02:45:20|109736.3|109686.3|109736.7|109686.7|109737.2|109687.2|109736.2|109686.2|9
1730342730000|2024-10-31 02:45:30|109738.3|109688.3|109746.3|109696.3|109747.1|109697.1|109738.3|109688.3|47
1730342740000|2024-10-31 02:45:40|109746.2|109696.2|109751.7|109701.7|109752.8|109702.8|109745.7|109695.7|66
1730342750000|2024-10-31 02:45:50|109751.4|109701.4|109757.6|109707.6|109759.6|109709.6|109751.3|109701.3|71
1730342760000|2024-10-31 02:46:00|109760|109710|109763.2|109713.2|109763.2|109713.2|109757|109707|74
1730342770000|2024-10-31 02:46:10|109761.9|109711.9|109760.8|109710.8|109762.9|109712.9|109755.8|109705.8|78
1730342780000|2024-10-31 02:46:20|109760.7|109710.7|109762.3|109712.3|109763.5|109713.5|109753.8|109703.8|75
1730342790000|2024-10-31 02:46:30|109763.3|109713.3|109761.3|109711.3|109764.5|109714.5|109757.8|109707.8|77
1730342800000|2024-10-31 02:46:40|109763.2|109713.2|109757|109707|109763.9|109713.9|109750.1|109700.1|73
1730342810000|2024-10-31 02:46:50|109754.9|109704.9|109749.9|109699.9|109758.2|109708.2|109749.8|109699.8|76
1730342820000|2024-10-31 02:47:00|109752.2|109702.2|109753.4|109703.4|109755.6|109705.6|109748|109698|72
1730342830000|2024-10-31 02:47:10|109751.2|109701.2|109750.8|109700.8|109753.5|109703.5|109746.6|109696.6|70
1730342840000|2024-10-31 02:47:20|109751|109701|109751.5|109701.5|109753.4|109703.4|109747.3|109697.3|67
1730342850000|2024-10-31 02:47:30|109750.4|109700.4|109753|109703|109754.9|109704.9|109748.6|109698.6|76
1730342860000|2024-10-31 02:47:40|109754|109704|109758.2|109708.2|109759.7|109709.7|109750|109700|77
1730342870000|2024-10-31 02:47:50|109757.9|109707.9|109756.9|109706.9|109759.4|109709.4|109753.4|109703.4|75
1730342880000|2024-10-31 02:48:00|109757.9|109707.9|109764.3|109714.3|109772.2|109722.2|109750.3|109700.3|77
1730342890000|2024-10-31 02:48:10|109762.9|109712.9|109751.3|109701.3|109803|109712.9|109751.3|109658.6|74
1730342900000|2024-10-31 02:48:20|109755.9|109705.9|109753.8|109703.8|109756.8|109706.8|109748.1|109698.1|66
1730342910000|2024-10-31 02:48:30|109752.5|109702.5|109742.2|109692.2|109755.8|109705.8|109742.2|109692.2|74
1730342920000|2024-10-31 02:48:40|109741.4|109691.4|109736.8|109686.8|109743.2|109693.2|109731.6|109681.6|69
1730342930000|2024-10-31 02:48:50|109735.7|109685.7|109736|109686|109743.7|109693.7|109734.3|109684.3|75
1730342940000|2024-10-31 02:49:00|109736.3|109686.3|109727.8|109677.8|109737.1|109687.1|109725.3|109675.3|76
1730342950000|2024-10-31 02:49:10|109726.8|109676.8|109729.8|109679.8|109730.8|109680.8|109723.8|109673.8|64
1730342960000|2024-10-31 02:49:20|109727.5|109677.5|109728.4|109678.4|109736.1|109686.1|109726.3|109676.3|57
1730342970000|2024-10-31 02:49:30|109731.2|109681.2|109745.6|109695.6|109748|109698|109726.7|109676.7|76
1730342980000|2024-10-31 02:49:40|109746.1|109696.1|109746.7|109696.7|109748.4|109698.4|109743.1|109693.1|78
1730342990000|2024-10-31 02:49:50|109745.9|109695.9|109749.2|109699.2|109752.3|109702.3|109744.2|109694.2|75
1730343000000|2024-10-31 02:50:00|109749|109699|109754.9|109704.9|109756.5|109706.5|109746|109696|74
1730343010000|2024-10-31 02:50:10|109754.4|109704.4|109756.7|109706.7|109762.5|109712.5|109752.3|109702.3|79
1730343020000|2024-10-31 02:50:20|109759.3|109709.3|109763.1|109713.1|109767.5|109717.5|109759.3|109709.3|73
1730343030000|2024-10-31 02:50:30|109762|109712|109764.8|109714.8|109766.9|109716.9|109761.4|109711.4|71
1730343040000|2024-10-31 02:50:40|109763.9|109713.9|109759.5|109709.5|109766.7|109716.7|109758.7|109708.7|67
1730343050000|2024-10-31 02:50:50|109761.6|109711.6|109762.3|109712.3|109763.4|109713.4|109754.7|109704.7|69
1730343060000|2024-10-31 02:51:00|109760.3|109710.3|109764.1|109714.1|109766|109716|109758.2|109708.2|51
1730343070000|2024-10-31 02:51:10|109763.9|109713.9|109747.5|109697.5|109765.4|109715.4|109747.5|109697.5|74
1730343080000|2024-10-31 02:51:20|109748.5|109698.5|109752.6|109702.6|109753.2|109703.2|109746.7|109696.7|71
1730343090000|2024-10-31 02:51:30|109751.4|109701.4|109746.2|109696.2|109752.9|109702.9|109745.5|109695.5|70
1730343100000|2024-10-31 02:51:40|109748.1|109698.1|109745.1|109695.1|109748.1|109698.1|109743.4|109693.4|47
1730343110000|2024-10-31 02:51:50|109745.6|109695.6|109742.4|109692.4|109748.7|109698.7|109738.2|109688.2|73
1730343120000|2024-10-31 02:52:00|109742.5|109692.5|109742.4|109692.4|109746|109696|109734.4|109684.4|74
1730343130000|2024-10-31 02:52:10|109741.8|109691.8|109741.9|109691.9|109743.5|109693.5|109735.3|109685.3|66
1730343140000|2024-10-31 02:52:20|109741.4|109691.4|109735.4|109685.4|109743.4|109693.4|109732.1|109682.1|59
1730343150000|2024-10-31 02:52:30|109735.7|109685.7|109741.4|109691.4|109741.4|109691.4|109732.3|109682.3|75
1730343160000|2024-10-31 02:52:40|109741.8|109691.8|109749.8|109699.8|109749.8|109699.8|109739.2|109689.2|76
1730343170000|2024-10-31 02:52:50|109748.8|109698.8|109752.9|109702.9|109754.9|109704.9|109747.3|109697.3|77
1730343180000|2024-10-31 02:53:00|109752|109702|109749.9|109699.9|109755|109705|109748.1|109698.1|77
1730343190000|2024-10-31 02:53:10|109750.4|109700.4|109749.9|109699.9|109753|109703|109745.9|109695.9|76
1730343200000|2024-10-31 02:53:20|109750.6|109700.6|109755.1|109705.1|109756.5|109706.5|109746|109696|75
1730343210000|2024-10-31 02:53:30|109756.9|109706.9|109754|109704|109756.9|109706.9|109749.8|109699.8|79
1730343220000|2024-10-31 02:53:40|109756.7|109706.7|109749.3|109699.3|109756.7|109706.7|109745.3|109695.3|72
1730343230000|2024-10-31 02:53:50|109750.2|109700.2|109749|109699|109751.5|109701.5|109745.1|109695.1|64
1730343240000|2024-10-31 02:54:00|109749.9|109699.9|109746.4|109696.4|109753.7|109703.7|109746.4|109696.4|77
1730343250000|2024-10-31 02:54:10|109747.4|109697.4|109747|109697|109752.2|109702.2|109742.7|109692.7|74
1730343260000|2024-10-31 02:54:20|109747.6|109697.6|109744.7|109694.7|109750.9|109700.9|109743.5|109693.5|71
1730343270000|2024-10-31 02:54:30|109745|109695|109745.8|109695.8|109749.1|109699.1|109744.1|109694.1|77
1730343280000|2024-10-31 02:54:40|109745.4|109695.4|109744.7|109694.7|109748.9|109698.9|109743.2|109693.2|75
1730343290000|2024-10-31 02:54:50|109746|109696|109748.6|109698.6|109750.9|109700.9|109744.1|109694.1|72
1730343300000|2024-10-31 02:55:00|109748.1|109698.1|109749.8|109699.8|109749.8|109699.8|109742.6|109692.6|73
1730343310000|2024-10-31 02:55:10|109749.2|109699.2|109751.1|109701.1|109753|109703|109744.8|109694.8|76
1730343320000|2024-10-31 02:55:20|109749.8|109699.8|109751.8|109701.8|109755.4|109705.4|109748.7|109698.7|79
1730343330000|2024-10-31 02:55:30|109752|109702|109753.3|109703.3|109758.5|109708.5|109751.2|109701.2|74
1730343340000|2024-10-31 02:55:40|109755|109705|109750.5|109700.5|109759.5|109709.5|109748.6|109698.6|74
1730343350000|2024-10-31 02:55:50|109748.3|109698.3|109746.7|109696.7|109752|109702|109745.6|109695.6|33
1730343360000|2024-10-31 02:56:00|109749.2|109699.2|109742.3|109692.3|109751.7|109701.7|109740|109690|72
1730343370000|2024-10-31 02:56:10|109742.2|109692.2|109746|109696|109749.7|109699.7|109740.6|109690.6|71
1730343380000|2024-10-31 02:56:20|109745.9|109695.9|109745.8|109695.8|109747.8|109697.8|109742.7|109692.7|75
1730343390000|2024-10-31 02:56:30|109746.1|109696.1|109751.9|109701.9|109751.9|109701.9|109744.7|109694.7|77
1730343400000|2024-10-31 02:56:40|109750.2|109700.2|109753.3|109703.3|109756.5|109706.5|109748|109698|72
1730343410000|2024-10-31 02:56:50|109753.4|109703.4|109756.9|109706.9|109759.3|109709.3|109753.1|109703.1|29
1730343420000|2024-10-31 02:57:00|109756.7|109706.7|109756|109706|109757.5|109707.5|109752.3|109702.3|25
1730343430000|2024-10-31 02:57:10|109756.7|109706.7|109752.8|109702.8|109756.7|109706.7|109748.4|109698.4|31
1730343440000|2024-10-31 02:57:20|109752.7|109702.7|109753.9|109703.9|109754.1|109704.1|109752.7|109702.7|7
1730343450000|2024-10-31 02:57:30|109754|109704|109751.5|109701.5|109754|109704|109745.3|109695.3|39
1730343460000|2024-10-31 02:57:40|109755.4|109705.4|109755.4|109705.4|109756.9|109706.9|109751.6|109701.6|45
1730343470000|2024-10-31 02:57:50|109755.7|109705.7|109756.6|109706.6|109760|109710|109753.2|109703.2|59
1730343480000|2024-10-31 02:58:00|109757|109707|109762.8|109712.8|109764.3|109714.3|109756.4|109706.4|35
1730343490000|2024-10-31 02:58:10|109762.9|109712.9|109762.7|109712.7|109766.2|109716.2|109754.8|109704.8|32
1730343500000|2024-10-31 02:58:20|109762.4|109712.4|109760.4|109710.4|109764.3|109714.3|109757|109707|19
1730343510000|2024-10-31 02:58:30|109761.4|109711.4|109741.1|109691.1|109763.8|109713.8|109730.1|109680.1|55
1730343520000|2024-10-31 02:58:40|109740.5|109690.5|109740.8|109690.8|109740.9|109690.9|109734.9|109684.9|72
1730343530000|2024-10-31 02:58:50|109738.6|109688.6|109740.6|109690.6|109743.2|109693.2|109737|109687|49
1730343540000|2024-10-31 02:59:00|109739.4|109689.4|109731.2|109681.2|109740.4|109690.4|109730.1|109680.1|58
1730343550000|2024-10-31 02:59:10|109732.2|109682.2|109731.1|109681.1|109734.8|109684.8|109727.4|109677.4|78
1730343560000|2024-10-31 02:59:20|109729.7|109679.7|109732.5|109682.5|109734.2|109684.2|109726.8|109676.8|73
1730343570000|2024-10-31 02:59:30|109734.2|109684.2|109733.7|109683.7|109737.2|109687.2|109730|109680|76
1730343580000|2024-10-31 02:59:40|109734.1|109684.1|109735.1|109685.1|109735.6|109685.6|109731.7|109681.7|73
1730343590000|2024-10-31 02:59:50|109733.8|109683.8|109736.3|109686.3|109739.7|109689.7|109732.6|109682.6|73
1730343600000|2024-10-31 03:00:00|109736.5|109686.5|109736.2|109686.2|109741.2|109691.2|109732|109682|77
1730343610000|2024-10-31 03:00:10|109736|109686|109736.5|109686.5|109738.6|109688.6|109732.3|109682.3|74
1730343620000|2024-10-31 03:00:20|109732.4|109682.4|109725.3|109675.3|109735.7|109685.7|109724.3|109674.3|69
1730343630000|2024-10-31 03:00:30|109723.9|109673.9|109725.9|109675.9|109728.5|109678.5|109720.4|109670.4|78
1730343640000|2024-10-31 03:00:40|109722.4|109672.4|109727.2|109677.2|109730|109680|109722.3|109672.3|67
1730343650000|2024-10-31 03:00:50|109728.7|109678.7|109726.6|109676.6|109731.2|109681.2|109723.5|109673.5|73
1730343660000|2024-10-31 03:01:00|109728.1|109678.1|109724.5|109674.5|109728.8|109678.8|109722.5|109672.5|77
1730343670000|2024-10-31 03:01:10|109726.1|109676.1|109724.6|109674.6|109730.1|109680.1|109722.2|109672.2|74
1730343680000|2024-10-31 03:01:20|109725|109675|109727.1|109677.1|109729.7|109679.7|109721.8|109671.8|74
1730343690000|2024-10-31 03:01:30|109727.8|109677.8|109728.1|109678.1|109729.8|109679.8|109722.6|109672.6|38
1730343700000|2024-10-31 03:01:40|109727.9|109677.9|109726.8|109676.8|109730.3|109680.3|109725.6|109675.6|41
1730343710000|2024-10-31 03:01:50|109727.3|109677.3|109724.6|109674.6|109729|109679|109724.6|109674.6|10
1730343720000|2024-10-31 03:02:00|109724.1|109674.1|109726|109676|109729.8|109679.8|109722.4|109672.4|53
1730343730000|2024-10-31 03:02:10|109724.8|109674.8|109726.1|109676.1|109729.3|109679.3|109723.8|109673.8|73
1730343740000|2024-10-31 03:02:20|109728.5|109678.5|109727.1|109677.1|109731.8|109681.8|109724.3|109674.3|65
1730343750000|2024-10-31 03:02:30|109728.3|109678.3|109726.9|109676.9|109729.9|109679.9|109725|109675|58
1730343760000|2024-10-31 03:02:40|109726.1|109676.1|109732.2|109682.2|109734.4|109684.4|109725.4|109675.4|35
1730343770000|2024-10-31 03:02:50|109732.5|109682.5|109728.1|109678.1|109734.8|109684.8|109726.1|109676.1|59
1730343780000|2024-10-31 03:03:00|109728|109678|109727.2|109677.2|109728.9|109678.9|109723.8|109673.8|72
1730343790000|2024-10-31 03:03:10|109726.9|109676.9|109715.4|109665.4|109730.4|109680.4|109714.9|109664.9|70
1730343800000|2024-10-31 03:03:20|109714.8|109664.8|109712.3|109662.3|109715.6|109665.6|109709.2|109659.2|73
1730343810000|2024-10-31 03:03:30|109711.3|109661.3|109716.4|109666.4|109719.5|109669.5|109711.3|109661.3|64
1730343820000|2024-10-31 03:03:40|109715.6|109665.6|109718.6|109668.6|109721.5|109671.5|109715.6|109665.6|55
1730343830000|2024-10-31 03:03:50|109722.4|109672.4|109722.1|109672.1|109727.3|109677.3|109721.4|109671.4|36
1730343840000|2024-10-31 03:04:00|109720.9|109670.9|109721.5|109671.5|109722.7|109672.7|109715.1|109665.1|68
1730343850000|2024-10-31 03:04:10|109721.2|109671.2|109722.8|109672.8|109724.1|109674.1|109717.8|109667.8|67
1730343860000|2024-10-31 03:04:20|109720.7|109670.7|109722.1|109672.1|109725.3|109675.3|109719.9|109669.9|62
1730343870000|2024-10-31 03:04:30|109722.2|109672.2|109720|109670|109726|109676|109718.9|109668.9|62
1730343880000|2024-10-31 03:04:40|109720.2|109670.2|109721.7|109671.7|109723.8|109673.8|109718.6|109668.6|61
1730343890000|2024-10-31 03:04:50|109722|109672|109717.6|109667.6|109723|109673|109712.2|109662.2|70
1730343900000|2024-10-31 03:05:00|109718.2|109668.2|109722.9|109672.9|109725.8|109675.8|109716.3|109666.3|59
1730343910000|2024-10-31 03:05:10|109723.4|109673.4|109723.7|109673.7|109724.6|109674.6|109720.9|109670.9|19
1730343920000|2024-10-31 03:05:20|109723.9|109673.9|109728.7|109678.7|109730|109680|109723.9|109673.9|14
1730343930000|2024-10-31 03:05:30|109728.8|109678.8|109728.2|109678.2|109729.3|109679.3|109726|109676|31
1730343940000|2024-10-31 03:05:40|109728.3|109678.3|109732.4|109682.4|109735.6|109685.6|109728.3|109678.3|31
1730343950000|2024-10-31 03:05:50|109732.8|109682.8|109737.9|109687.9|109739.8|109689.8|109732.5|109682.5|36
1730343960000|2024-10-31 03:06:00|109737|109687|109740.6|109690.6|109745.7|109695.7|109737|109687|53
1730343970000|2024-10-31 03:06:10|109743.8|109693.8|109740.4|109690.4|109747.3|109697.3|109737.2|109687.2|58
1730343980000|2024-10-31 03:06:20|109740.8|109690.8|109732.9|109682.9|109742.2|109692.2|109729.3|109679.3|51
1730343990000|2024-10-31 03:06:30|109732.5|109682.5|109725.6|109675.6|109732.5|109682.5|109721.8|109671.8|55
1730344000000|2024-10-31 03:06:40|109723.5|109673.5|109721.4|109671.4|109724|109674|109716|109666|68
1730344010000|2024-10-31 03:06:50|109721.7|109671.7|109720.9|109670.9|109723.2|109673.2|109716.1|109666.1|58
1730344020000|2024-10-31 03:07:00|109717.8|109667.8|109720.4|109670.4|109724.6|109674.6|109716.5|109666.5|75
1730344030000|2024-10-31 03:07:10|109720.5|109670.5|109721.2|109671.2|109725.7|109675.7|109718.9|109668.9|68
1730344040000|2024-10-31 03:07:20|109720.8|109670.8|109717.5|109667.5|109723.4|109673.4|109717.5|109667.5|52
1730344050000|2024-10-31 03:07:30|109720.1|109670.1|109719.4|109669.4|109723.6|109673.6|109717.6|109667.6|56
1730344060000|2024-10-31 03:07:40|109718.6|109668.6|109715.3|109665.3|109719|109669|109713.1|109663.1|28
1730344070000|2024-10-31 03:07:50|109714.5|109664.5|109711.5|109661.5|109715.5|109665.5|109708.8|109658.8|50
1730344080000|2024-10-31 03:08:00|109711|109661|109711.5|109661.5|109717.1|109667.1|109709.3|109659.3|62
1730344090000|2024-10-31 03:08:10|109713|109663|109715.3|109665.3|109717.3|109667.3|109711.4|109661.4|59
1730344100000|2024-10-31 03:08:20|109717|109667|109713.9|109663.9|109717|109667|109711.2|109661.2|40
1730344110000|2024-10-31 03:08:30|109714|109664|109715.2|109665.2|109718.9|109668.9|109713.5|109663.5|47
1730344120000|2024-10-31 03:08:40|109715.1|109665.1|109716.9|109666.9|109717.2|109667.2|109712.1|109662.1|46
1730344130000|2024-10-31 03:08:50|109718.1|109668.1|109720.7|109670.7|109721.7|109671.7|109718.1|109668.1|43
1730344140000|2024-10-31 03:09:00|109721.3|109671.3|109723.1|109673.1|109724|109674|109718.3|109668.3|34
1730344150000|2024-10-31 03:09:10|109725|109675|109718.6|109668.6|109725.1|109675.1|109718.6|109668.6|37
1730344160000|2024-10-31 03:09:20|109717.6|109667.6|109708.7|109658.7|109720.7|109670.7|109707|109657|53
1730344170000|2024-10-31 03:09:30|109708.2|109658.2|109700.3|109650.3|109708.9|109658.9|109699.3|109649.3|55
1730344180000|2024-10-31 03:09:40|109698|109648|109702.5|109652.5|109705.4|109655.4|109698|109648|54
1730344190000|2024-10-31 03:09:50|109700.9|109650.9|109701.1|109651.1|109706.6|109656.6|109699.4|109649.4|36
1730344200000|2024-10-31 03:10:00|109701.4|109651.4|109702.3|109652.3|109704.2|109654.2|109698.5|109648.5|62
1730344210000|2024-10-31 03:10:10|109701.5|109651.5|109703.5|109653.5|109705.4|109655.4|109700.1|109650.1|72
1730344220000|2024-10-31 03:10:20|109704.2|109654.2|109695.6|109645.6|109704.6|109654.6|109692.3|109642.3|66
1730344230000|2024-10-31 03:10:30|109694.9|109644.9|109707.7|109657.7|109709.4|109659.4|109693.8|109643.8|61
1730344240000|2024-10-31 03:10:40|109707.8|109657.8|109709.7|109659.7|109712.8|109662.8|109706|109656|32
1730344250000|2024-10-31 03:10:50|109710.2|109660.2|109711.7|109661.7|109711.7|109661.7|109708.7|109658.7|20
1730344260000|2024-10-31 03:11:00|109712.2|109662.2|109704.7|109654.7|109712.2|109662.2|109703.2|109653.2|33
1730344270000|2024-10-31 03:11:10|109704.6|109654.6|109708.7|109658.7|109709.4|109659.4|109703.6|109653.6|25
1730344280000|2024-10-31 03:11:20|109708.9|109658.9|109708.7|109658.7|109710.6|109660.6|109705|109655|32
1730344290000|2024-10-31 03:11:30|109707.1|109657.1|109708.5|109658.5|109714.4|109664.4|109705.8|109655.8|54
1730344300000|2024-10-31 03:11:40|109707.6|109657.6|109706.3|109656.3|109712.2|109662.2|109704.1|109654.1|51
1730344310000|2024-10-31 03:11:50|109705.2|109655.2|109693.2|109643.2|109707.3|109657.3|109692.4|109642.4|76
1730344320000|2024-10-31 03:12:00|109692.5|109642.5|109692.6|109642.6|109698.2|109648.2|109691.8|109641.8|66
1730344330000|2024-10-31 03:12:10|109692.8|109642.8|109693|109643|109696|109646|109690.7|109640.7|60
1730344340000|2024-10-31 03:12:20|109693.3|109643.3|109692.3|109642.3|109695.4|109645.4|109690.3|109640.3|38
1730344350000|2024-10-31 03:12:30|109692.2|109642.2|109691|109641|109693.9|109643.9|109689.2|109639.2|48
1730344360000|2024-10-31 03:12:40|109691.5|109641.5|109696.1|109646.1|109698.2|109648.2|109690.8|109640.8|70
1730344370000|2024-10-31 03:12:50|109698.1|109648.1|109697.8|109647.8|109699|109649|109694.8|109644.8|41
1730344380000|2024-10-31 03:13:00|109698|109648|109700.2|109650.2|109701.6|109651.6|109696.3|109646.3|36
1730344390000|2024-10-31 03:13:10|109700.7|109650.7|109699.8|109649.8|109701.1|109651.1|109699.4|109649.4|12
1730344400000|2024-10-31 03:13:20|109699.5|109649.5|109700.3|109650.3|109700.3|109650.3|109699|109649|11
1730344410000|2024-10-31 03:13:30|109699.8|109649.8|109707.5|109657.5|109707.5|109657.5|109699.3|109649.3|27
1730344420000|2024-10-31 03:13:40|109704.8|109654.8|109700.9|109650.9|109705.1|109655.1|109700.9|109650.9|20
1730344430000|2024-10-31 03:13:50|109701.4|109651.4|109707.7|109657.7|109709.2|109659.2|109701.4|109651.4|56
1730344440000|2024-10-31 03:14:00|109706.3|109656.3|109710.3|109660.3|109712.4|109662.4|109706.2|109656.2|40
1730344450000|2024-10-31 03:14:10|109710.5|109660.5|109712.4|109662.4|109713.8|109663.8|109706.2|109656.2|63
1730344460000|2024-10-31 03:14:20|109708.5|109658.5|109709|109659|109710.5|109660.5|109708.5|109658.5|5
1730344470000|2024-10-31 03:14:30|109708.9|109658.9|109709|109659|109709|109659|109708.9|109658.9|2
1730344480000|2024-10-31 03:14:40|109710.6|109660.6|109705.7|109655.7|109712.2|109662.2|109701.8|109651.8|33
1730344490000|2024-10-31 03:14:50|109710|109660|109706.9|109656.9|109712|109662|109704.5|109654.5|56
1730344500000|2024-10-31 03:15:00|109706.4|109656.4|109705.8|109655.8|109709.5|109659.5|109699.6|109649.6|58
1730344510000|2024-10-31 03:15:10|109704.8|109654.8|109705.7|109655.7|109710.9|109660.9|109704.1|109654.1|64
1730344520000|2024-10-31 03:15:20|109706.9|109656.9|109711.2|109661.2|109712.6|109662.6|109706|109656|55
1730344530000|2024-10-31 03:15:30|109708.7|109658.7|109711|109661|109714.4|109664.4|109708.2|109658.2|46
1730344540000|2024-10-31 03:15:40|109709.9|109659.9|109709.8|109659.8|109710.9|109660.9|109707|109657|33
1730344550000|2024-10-31 03:15:50|109710.5|109660.5|109714.3|109664.3|109715|109665|109706.9|109656.9|50
1730344560000|2024-10-31 03:16:00|109713|109663|109702.8|109652.8|109713|109663|109702.2|109652.2|37
1730344570000|2024-10-31 03:16:10|109702.7|109652.7|109699.5|109649.5|109705|109655|109698.3|109648.3|57
1730344580000|2024-10-31 03:16:20|109700.6|109650.6|109691.5|109641.5|109703.4|109653.4|109689.1|109639.1|64
1730344590000|2024-10-31 03:16:30|109690.3|109640.3|109693.2|109643.2|109694.4|109644.4|109689.4|109639.4|51
1730344600000|2024-10-31 03:16:40|109691.5|109641.5|109691.7|109641.7|109694.7|109644.7|109687.7|109637.7|61
1730344610000|2024-10-31 03:16:50|109690.5|109640.5|109691.3|109641.3|109695.3|109645.3|109689.1|109639.1|57
1730344620000|2024-10-31 03:17:00|109691.4|109641.4|109691.4|109641.4|109696|109646|109689.4|109639.4|58
1730344630000|2024-10-31 03:17:10|109692.3|109642.3|109696.1|109646.1|109696.8|109646.8|109690.9|109640.9|41
1730344640000|2024-10-31 03:17:20|109695.9|109645.9|109700.7|109650.7|109703.2|109653.2|109695.9|109645.9|57
1730344650000|2024-10-31 03:17:30|109700.9|109650.9|109700.6|109650.6|109704.8|109654.8|109698.5|109648.5|56
1730344660000|2024-10-31 03:17:40|109700.7|109650.7|109700|109650|109703.9|109653.9|109699.4|109649.4|27
1730344670000|2024-10-31 03:17:50|109698.3|109648.3|109696.1|109646.1|109699.8|109649.8|109693.7|109643.7|48
1730344680000|2024-10-31 03:18:00|109694.4|109644.4|109692.5|109642.5|109696|109646|109690.3|109640.3|55
1730344690000|2024-10-31 03:18:10|109690.7|109640.7|109695.6|109645.6|109696.6|109646.6|109690.7|109640.7|37
1730344700000|2024-10-31 03:18:20|109695.8|109645.8|109693|109643|109697.8|109647.8|109692.4|109642.4|26
1730344710000|2024-10-31 03:18:30|109693.4|109643.4|109692.8|109642.8|109694|109644|109689.8|109639.8|49
1730344720000|2024-10-31 03:18:40|109694.4|109644.4|109706.9|109656.9|109706.9|109656.9|109693.8|109643.8|59
1730344730000|2024-10-31 03:18:50|109705.1|109655.1|109702|109652|109705.1|109655.1|109699.3|109649.3|51
1730344740000|2024-10-31 03:19:00|109701.5|109651.5|109701.3|109651.3|109708.2|109658.2|109697.7|109647.7|45
1730344750000|2024-10-31 03:19:10|109702.7|109652.7|109702.4|109652.4|109707.9|109657.9|109700.5|109650.5|54
1730344760000|2024-10-31 03:19:20|109702.3|109652.3|109698.7|109648.7|109706.2|109656.2|109698.1|109648.1|44
1730344770000|2024-10-31 03:19:30|109699.5|109649.5|109710.9|109660.9|109713.8|109663.8|109698.9|109648.9|61
1730344780000|2024-10-31 03:19:40|109712.8|109662.8|109718.1|109668.1|109718.4|109668.4|109711.3|109661.3|70
1730344790000|2024-10-31 03:19:50|109717.1|109667.1|109717.2|109667.2|109719.8|109669.8|109714.9|109664.9|23
1730344800000|2024-10-31 03:20:00|109717.1|109667.1|109721.4|109671.4|109725.8|109675.8|109715.3|109665.3|56
1730344810000|2024-10-31 03:20:10|109723.5|109673.5|109728.5|109678.5|109731.1|109681.1|109722.3|109672.3|68
1730344820000|2024-10-31 03:20:20|109727.3|109677.3|109730.1|109680.1|109732|109682|109725.9|109675.9|51
1730344830000|2024-10-31 03:20:30|109729.3|109679.3|109731.3|109681.3|109733.3|109683.3|109728.1|109678.1|47
1730344840000|2024-10-31 03:20:40|109730.9|109680.9|109733.8|109683.8|109735.8|109685.8|109727.7|109677.7|59
1730344850000|2024-10-31 03:20:50|109736|109686|109729.6|109679.6|109737.3|109687.3|109728.9|109678.9|70
1730344860000|2024-10-31 03:21:00|109729.2|109679.2|109725.6|109675.6|109730.7|109680.7|109723.6|109673.6|69
1730344870000|2024-10-31 03:21:10|109725.3|109675.3|109726.6|109676.6|109728.5|109678.5|109723.4|109673.4|71
1730344880000|2024-10-31 03:21:20|109726.3|109676.3|109727.6|109677.6|109730.1|109680.1|109722|109672|68
1730344890000|2024-10-31 03:21:30|109728|109678|109731.2|109681.2|109733.3|109683.3|109727.3|109677.3|71
1730344900000|2024-10-31 03:21:40|109729.5|109679.5|109724.2|109674.2|109732|109682|109722.5|109672.5|74
1730344910000|2024-10-31 03:21:50|109723.7|109673.7|109715.4|109665.4|109724.7|109674.7|109715|109665|66
1730344920000|2024-10-31 03:22:00|109714.5|109664.5|109715.8|109665.8|109717.6|109667.6|109711.8|109661.8|60
1730344930000|2024-10-31 03:22:10|109717.2|109667.2|109719.5|109669.5|109721.5|109671.5|109714.1|109664.1|58
1730344940000|2024-10-31 03:22:20|109720.1|109670.1|109721.5|109671.5|109722.2|109672.2|109716.9|109666.9|60
1730344950000|2024-10-31 03:22:30|109720.8|109670.8|109728.1|109678.1|109731.5|109681.5|109717.4|109667.4|66
1730344960000|2024-10-31 03:22:40|109727.3|109677.3|109726|109676|109730.6|109680.6|109723.9|109673.9|76
1730344970000|2024-10-31 03:22:50|109725.3|109675.3|109729|109679|109729.5|109679.5|109719.8|109669.8|71
1730344980000|2024-10-31 03:23:00|109726.6|109676.6|109717.6|109667.6|109726.6|109676.6|109714|109664|66
1730344990000|2024-10-31 03:23:10|109717.5|109667.5|109717.7|109667.7|109721.1|109671.1|109715.2|109665.2|61
1730345000000|2024-10-31 03:23:20|109718.4|109668.4|109717.8|109667.8|109722.3|109672.3|109716.3|109666.3|70
1730345010000|2024-10-31 03:23:30|109717.2|109667.2|109719.5|109669.5|109720.7|109670.7|109714|109664|69
1730345020000|2024-10-31 03:23:40|109718|109668|109719.1|109669.1|109722.4|109672.4|109716.6|109666.6|72
1730345030000|2024-10-31 03:23:50|109721.6|109671.6|109721|109671|109721.6|109671.6|109715.9|109665.9|57
1730345040000|2024-10-31 03:24:00|109718.7|109668.7|109718.7|109668.7|109721.8|109671.8|109713.5|109663.5|71
1730345050000|2024-10-31 03:24:10|109717.1|109667.1|109716.6|109666.6|109719.2|109669.2|109712.5|109662.5|60
1730345060000|2024-10-31 03:24:20|109716|109666|109717.1|109667.1|109720.7|109670.7|109715.4|109665.4|57
1730345070000|2024-10-31 03:24:30|109717.7|109667.7|109715.2|109665.2|109721.4|109671.4|109715.2|109665.2|58
1730345080000|2024-10-31 03:24:40|109716.4|109666.4|109711.5|109661.5|109719.2|109669.2|109709.3|109659.3|48
1730345090000|2024-10-31 03:24:50|109709.3|109659.3|109709.7|109659.7|109712.3|109662.3|109704.4|109654.4|52
1730345100000|2024-10-31 03:25:00|109709|109659|109713.9|109663.9|109717|109667|109709|109659|63
1730345110000|2024-10-31 03:25:10|109714.5|109664.5|109720.5|109670.5|109722.9|109672.9|109713.7|109663.7|62
1730345120000|2024-10-31 03:25:20|109719.6|109669.6|109723.8|109673.8|109723.8|109673.8|109716.8|109666.8|54
1730345130000|2024-10-31 03:25:30|109723.1|109673.1|109725.6|109675.6|109727.3|109677.3|109721.2|109671.2|48
1730345140000|2024-10-31 03:25:40|109726.8|109676.8|109727.3|109677.3|109729.5|109679.5|109724.7|109674.7|45
1730345150000|2024-10-31 03:25:50|109727.6|109677.6|109717.5|109667.5|109731.6|109681.6|109717.5|109667.5|73
1730345160000|2024-10-31 03:26:00|109716.8|109666.8|109718.4|109668.4|109722.3|109672.3|109714.8|109664.8|75
1730345170000|2024-10-31 03:26:10|109716.4|109666.4|109725.5|109675.5|109725.5|109675.5|109716.4|109666.4|67
1730345180000|2024-10-31 03:26:20|109725.1|109675.1|109726.5|109676.5|109730.9|109680.9|109722.3|109672.3|57
1730345190000|2024-10-31 03:26:30|109726.4|109676.4|109724.2|109674.2|109727.7|109677.7|109723.6|109673.6|17
1730345200000|2024-10-31 03:26:40|109724.1|109674.1|109719.3|109669.3|109726.9|109676.9|109718.3|109668.3|57
1730345210000|2024-10-31 03:26:50|109720.1|109670.1|109716.8|109666.8|109720.1|109670.1|109716.4|109666.4|36
1730345220000|2024-10-31 03:27:00|109716.2|109666.2|109711.8|109661.8|109719|109669|109710.7|109660.7|61
1730345230000|2024-10-31 03:27:10|109713.8|109663.8|109716.5|109666.5|109716.5|109666.5|109711.4|109661.4|55
1730345240000|2024-10-31 03:27:20|109716.9|109666.9|109725.5|109675.5|109725.5|109675.5|109715.5|109665.5|68
1730345250000|2024-10-31 03:27:30|109725.3|109675.3|109725.4|109675.4|109726.5|109676.5|109719.4|109669.4|75
1730345260000|2024-10-31 03:27:40|109725.7|109675.7|109717.7|109667.7|109726.6|109676.6|109717.7|109667.7|59
1730345270000|2024-10-31 03:27:50|109717.5|109667.5|109723.4|109673.4|109725|109675|109717.5|109667.5|35
1730345280000|2024-10-31 03:28:00|109724.1|109674.1|109722.8|109672.8|109726.5|109676.5|109721.5|109671.5|26
1730345290000|2024-10-31 03:28:10|109722.4|109672.4|109722.6|109672.6|109724.7|109674.7|109716.5|109666.5|36
1730345300000|2024-10-31 03:28:20|109722.5|109672.5|109724.9|109674.9|109727.9|109677.9|109722|109672|43
1730345310000|2024-10-31 03:28:30|109723.7|109673.7|109721.3|109671.3|109725.5|109675.5|109720.5|109670.5|29
1730345320000|2024-10-31 03:28:40|109721.4|109671.4|109714.5|109664.5|109721.4|109671.4|109712.3|109662.3|30
1730345330000|2024-10-31 03:28:50|109713.9|109663.9|109715.4|109665.4|109716.5|109666.5|109710.2|109660.2|55
1730345340000|2024-10-31 03:29:00|109716.2|109666.2|109717.2|109667.2|109718.2|109668.2|109714.2|109664.2|63
1730345350000|2024-10-31 03:29:10|109718|109668|109716.6|109666.6|109718|109668|109712.6|109662.6|67
1730345360000|2024-10-31 03:29:20|109715.1|109665.1|109716.8|109666.8|109719.3|109669.3|109713.1|109663.1|61
1730345370000|2024-10-31 03:29:30|109718.6|109668.6|109716|109666|109719.4|109669.4|109714.4|109664.4|66
1730345380000|2024-10-31 03:29:40|109717.2|109667.2|109712|109662|109718.8|109668.8|109710.2|109660.2|68
1730345390000|2024-10-31 03:29:50|109712.3|109662.3|109709.3|109659.3|109717.4|109667.4|109708.3|109658.3|68
1730345400000|2024-10-31 03:30:00|109711.3|109661.3|109714.1|109664.1|109717.2|109667.2|109711.1|109661.1|66
1730345410000|2024-10-31 03:30:10|109713.6|109663.6|109714.4|109664.4|109716.9|109666.9|109711.4|109661.4|25
1730345420000|2024-10-31 03:30:20|109714.9|109664.9|109718.9|109668.9|109721|109671|109712.3|109662.3|27
1730345430000|2024-10-31 03:30:30|109718.3|109668.3|109703.4|109653.4|109718.7|109668.7|109701|109651|56
1730345440000|2024-10-31 03:30:40|109702|109652|109694.2|109644.2|109702|109652|109690.2|109640.2|61
1730345450000|2024-10-31 03:30:50|109693.7|109643.7|109695.8|109645.8|109697.6|109647.6|109690.4|109640.4|73
1730345460000|2024-10-31 03:31:00|109695.6|109645.6|109689.2|109639.2|109695.6|109645.6|109687.7|109637.7|75
1730345470000|2024-10-31 03:31:10|109688.5|109638.5|109688.6|109638.6|109691.5|109641.5|109687|109637|67
1730345480000|2024-10-31 03:31:20|109690|109640|109688.3|109638.3|109690.9|109640.9|109685.1|109635.1|68
1730345490000|2024-10-31 03:31:30|109689.7|109639.7|109690.9|109640.9|109692.1|109642.1|109687.1|109637.1|73
1730345500000|2024-10-31 03:31:40|109688.8|109638.8|109693.4|109643.4|109693.4|109643.4|109687|109637|71
1730345510000|2024-10-31 03:31:50|109693|109643|109694.9|109644.9|109698.3|109648.3|109691.9|109641.9|66
1730345520000|2024-10-31 03:32:00|109695.8|109645.8|109697.6|109647.6|109702.3|109652.3|109693.7|109643.7|73
1730345530000|2024-10-31 03:32:10|109697|109647|109699.6|109649.6|109701.6|109651.6|109695.1|109645.1|71
1730345540000|2024-10-31 03:32:20|109699.2|109649.2|109699.1|109649.1|109703.1|109653.1|109696.1|109646.1|74
1730345550000|2024-10-31 03:32:30|109698.1|109648.1|109703.7|109653.7|109705.4|109655.4|109698.1|109648.1|73
1730345560000|2024-10-31 03:32:40|109702.5|109652.5|109701.6|109651.6|109706.2|109656.2|109699.9|109649.9|56
1730345570000|2024-10-31 03:32:50|109702.6|109652.6|109695.7|109645.7|109704|109654|109693.5|109643.5|72
1730345580000|2024-10-31 03:33:00|109697.3|109647.3|109700.3|109650.3|109701.9|109651.9|109693.7|109643.7|69
1730345590000|2024-10-31 03:33:10|109700.4|109650.4|109696.7|109646.7|109701.2|109651.2|109694.3|109644.3|73
1730345600000|2024-10-31 03:33:20|109697.4|109647.4|109695.8|109645.8|109698.2|109648.2|109692.9|109642.9|70
1730345610000|2024-10-31 03:33:30|109694.4|109644.4|109693.2|109643.2|109697|109647|109692.7|109642.7|64
1730345620000|2024-10-31 03:33:40|109694.7|109644.7|109695.5|109645.5|109699.5|109649.5|109693.6|109643.6|68
1730345630000|2024-10-31 03:33:50|109695.2|109645.2|109705.1|109655.1|109706.2|109656.2|109692.9|109642.9|62
1730345640000|2024-10-31 03:34:00|109704.2|109654.2|109707.7|109657.7|109708.2|109658.2|109703.4|109653.4|42
1730345650000|2024-10-31 03:34:10|109707.1|109657.1|109697.8|109647.8|109707.3|109657.3|109697|109647|43
1730345660000|2024-10-31 03:34:20|109699.1|109649.1|109699.9|109649.9|109704.1|109654.1|109699|109649|32
1730345670000|2024-10-31 03:34:30|109700.4|109650.4|109700.7|109650.7|109702.8|109652.8|109699.1|109649.1|38
1730345680000|2024-10-31 03:34:40|109700.8|109650.8|109697.8|109647.8|109701|109651|109695|109645|18
1730345690000|2024-10-31 03:34:50|109697.7|109647.7|109694.4|109644.4|109699.7|109649.7|109692.1|109642.1|44
1730345700000|2024-10-31 03:35:00|109694.9|109644.9|109691|109641|109695.1|109645.1|109690.6|109640.6|36
1730345710000|2024-10-31 03:35:10|109690.9|109640.9|109698.8|109648.8|109699.9|109649.9|109690.9|109640.9|16
1730345720000|2024-10-31 03:35:20|109698.6|109648.6|109696.9|109646.9|109699.1|109649.1|109696.3|109646.3|19
1730345730000|2024-10-31 03:35:30|109696.1|109646.1|109696.6|109646.6|109697.6|109647.6|109695.7|109645.7|27
1730345740000|2024-10-31 03:35:40|109697.1|109647.1|109698|109648|109699.9|109649.9|109694.3|109644.3|33
1730345750000|2024-10-31 03:35:50|109697.5|109647.5|109699.1|109649.1|109701.8|109651.8|109697.5|109647.5|24
1730345760000|2024-10-31 03:36:00|109699.2|109649.2|109698.8|109648.8|109702.4|109652.4|109697.8|109647.8|30
1730345770000|2024-10-31 03:36:10|109699.3|109649.3|109707.7|109657.7|109709.3|109659.3|109695.4|109645.4|31
1730345780000|2024-10-31 03:36:20|109707.9|109657.9|109710.3|109660.3|109713.3|109663.3|109706.8|109656.8|41
1730345790000|2024-10-31 03:36:30|109711.2|109661.2|109714.4|109664.4|109715.5|109665.5|109707.1|109657.1|49
1730345800000|2024-10-31 03:36:40|109713.2|109663.2|109710.5|109660.5|109716.1|109666.1|109710|109660|47
1730345810000|2024-10-31 03:36:50|109711.4|109661.4|109709.3|109659.3|109711.9|109661.9|109704.4|109654.4|41
1730345820000|2024-10-31 03:37:00|109709.2|109659.2|109707.5|109657.5|109713|109663|109706|109656|63
1730345830000|2024-10-31 03:37:10|109706.1|109656.1|109700.4|109650.4|109707.7|109657.7|109698.8|109648.8|42
1730345840000|2024-10-31 03:37:20|109700.2|109650.2|109697.2|109647.2|109701.4|109651.4|109695.8|109645.8|52
1730345850000|2024-10-31 03:37:30|109699.7|109649.7|109692.2|109642.2|109699.7|109649.7|109691.2|109641.2|40
1730345860000|2024-10-31 03:37:40|109693.2|109643.2|109696.9|109646.9|109698.6|109648.6|109692.4|109642.4|49
1730345870000|2024-10-31 03:37:50|109696.4|109646.4|109693.1|109643.1|109697.4|109647.4|109691.2|109641.2|48
1730345880000|2024-10-31 03:38:00|109693|109643|109698.7|109648.7|109700.9|109650.9|109689.5|109639.5|52
1730345890000|2024-10-31 03:38:10|109700|109650|109699.7|109649.7|109703|109653|109696.6|109646.6|36
1730345900000|2024-10-31 03:38:20|109699.8|109649.8|109700.8|109650.8|109704.8|109654.8|109699.6|109649.6|60
1730345910000|2024-10-31 03:38:30|109700.4|109650.4|109704.8|109654.8|109706.1|109656.1|109700.4|109650.4|51
1730345920000|2024-10-31 03:38:40|109705.4|109655.4|109708|109658|109708.5|109658.5|109702.2|109652.2|31
1730345930000|2024-10-31 03:38:50|109710.9|109660.9|109704.4|109654.4|109710.9|109660.9|109701|109651|55
1730345940000|2024-10-31 03:39:00|109702.9|109652.9|109701.3|109651.3|109704.5|109654.5|109699.3|109649.3|61
1730345950000|2024-10-31 03:39:10|109702.5|109652.5|109703|109653|109704.3|109654.3|109699|109649|37
1730345960000|2024-10-31 03:39:20|109702|109652|109703.5|109653.5|109705.3|109655.3|109699.2|109649.2|61
1730345970000|2024-10-31 03:39:30|109703.6|109653.6|109700.6|109650.6|109706|109656|109700|109650|40
1730345980000|2024-10-31 03:39:40|109700.5|109650.5|109697.7|109647.7|109701.9|109651.9|109695.4|109645.4|63
1730345990000|2024-10-31 03:39:50|109697|109647|109694.8|109644.8|109697.1|109647.1|109690.5|109640.5|60
1730346000000|2024-10-31 03:40:00|109694.9|109644.9|109693.3|109643.3|109697.3|109647.3|109689.6|109639.6|69
1730346010000|2024-10-31 03:40:10|109695.5|109645.5|109695.4|109645.4|109698.9|109648.9|109692.3|109642.3|61
1730346020000|2024-10-31 03:40:20|109696.6|109646.6|109692.2|109642.2|109696.6|109646.6|109689.3|109639.3|78
1730346030000|2024-10-31 03:40:30|109690.7|109640.7|109696.7|109646.7|109698.3|109648.3|109690.7|109640.7|61
1730346040000|2024-10-31 03:40:40|109697.5|109647.5|109695.6|109645.6|109700.3|109650.3|109693.6|109643.6|65
1730346050000|2024-10-31 03:40:50|109696.8|109646.8|109693.9|109643.9|109698.5|109648.5|109692.3|109642.3|62
1730346060000|2024-10-31 03:41:00|109694.6|109644.6|109700.8|109650.8|109700.8|109650.8|109692.8|109642.8|58
1730346070000|2024-10-31 03:41:10|109701|109651|109707.4|109657.4|109707.4|109657.4|109697.7|109647.7|73
1730346080000|2024-10-31 03:41:20|109706.6|109656.6|109706.8|109656.8|109710.5|109660.5|109703.3|109653.3|52
1730346090000|2024-10-31 03:41:30|109707.6|109657.6|109710.5|109660.5|109711|109661|109706.3|109656.3|26
1730346100000|2024-10-31 03:41:40|109711|109661|109718.1|109668.1|109719.5|109669.5|109711|109661|68
1730346110000|2024-10-31 03:41:50|109716.8|109666.8|109719|109669|109719.8|109669.8|109714|109664|54
1730346120000|2024-10-31 03:42:00|109718|109668|109717.1|109667.1|109721.2|109671.2|109715.8|109665.8|50
1730346130000|2024-10-31 03:42:10|109716.6|109666.6|109716.5|109666.5|109718.5|109668.5|109715.2|109665.2|23
1730346140000|2024-10-31 03:42:20|109716.4|109666.4|109717.6|109667.6|109719.6|109669.6|109713|109663|47
1730346150000|2024-10-31 03:42:30|109715.9|109665.9|109713.4|109663.4|109718.5|109668.5|109712.4|109662.4|56
1730346160000|2024-10-31 03:42:40|109713.7|109663.7|109720.1|109670.1|109723.4|109673.4|109713.2|109663.2|57
1730346170000|2024-10-31 03:42:50|109718.8|109668.8|109718|109668|109720.1|109670.1|109713.6|109663.6|61
1730346180000|2024-10-31 03:43:00|109716.9|109666.9|109715|109665|109723.6|109673.6|109713.8|109663.8|54
1730346190000|2024-10-31 03:43:10|109715.1|109665.1|109721.5|109671.5|109723|109673|109713.8|109663.8|26
1730346200000|2024-10-31 03:43:20|109722.3|109672.3|109720.1|109670.1|109722.3|109672.3|109720|109670|8
1730346210000|2024-10-31 03:43:30|109721.1|109671.1|109722.5|109672.5|109724.9|109674.9|109721.1|109671.1|23
1730346220000|2024-10-31 03:43:40|109722.1|109672.1|109724.9|109674.9|109724.9|109674.9|109719.8|109669.8|20
1730346230000|2024-10-31 03:43:50|109719.8|109669.8|109720.4|109670.4|109724.3|109674.3|109716.1|109666.1|45
1730346240000|2024-10-31 03:44:00|109721.3|109671.3|109723.9|109673.9|109726|109676|109718.9|109668.9|60
1730346250000|2024-10-31 03:44:10|109723.8|109673.8|109729.1|109679.1|109732|109682|109723.1|109673.1|56
1730346260000|2024-10-31 03:44:20|109729.7|109679.7|109732.7|109682.7|109734.1|109684.1|109729.2|109679.2|45
1730346270000|2024-10-31 03:44:30|109732|109682|109729.5|109679.5|109732|109682|109728.3|109678.3|29
1730346280000|2024-10-31 03:44:40|109729.4|109679.4|109725.4|109675.4|109729.4|109679.4|109722.8|109672.8|43
1730346290000|2024-10-31 03:44:50|109725.8|109675.8|109726.4|109676.4|109727.9|109677.9|109721.9|109671.9|62
1730346300000|2024-10-31 03:45:00|109727.8|109677.8|109727.2|109677.2|109727.8|109677.8|109719.7|109669.7|52
1730346310000|2024-10-31 03:45:10|109727|109677|109734.1|109684.1|109735.9|109685.9|109723.6|109673.6|69
1730346320000|2024-10-31 03:45:20|109733.7|109683.7|109729.8|109679.8|109735.2|109685.2|109726.9|109676.9|65
1730346330000|2024-10-31 03:45:30|109729.9|109679.9|109725.4|109675.4|109730.1|109680.1|109724.1|109674.1|67
1730346340000|2024-10-31 03:45:40|109725.6|109675.6|109724.2|109674.2|109728.1|109678.1|109720.4|109670.4|74
1730346350000|2024-10-31 03:45:50|109725|109675|109728.1|109678.1|109732.1|109682.1|109722.1|109672.1|67
1730346360000|2024-10-31 03:46:00|109729.2|109679.2|109727.6|109677.6|109730.2|109680.2|109724.3|109674.3|73
1730346370000|2024-10-31 03:46:10|109726.9|109676.9|109733.4|109683.4|109733.4|109683.4|109725.8|109675.8|64
1730346380000|2024-10-31 03:46:20|109733.5|109683.5|109735.2|109685.2|109736.5|109686.5|109730.7|109680.7|69
1730346390000|2024-10-31 03:46:30|109731.8|109681.8|109737.5|109687.5|109741.1|109691.1|109731.8|109681.8|69
1730346400000|2024-10-31 03:46:40|109736.7|109686.7|109740.8|109690.8|109741.8|109691.8|109736.2|109686.2|36
1730346410000|2024-10-31 03:46:50|109740.5|109690.5|109733.4|109683.4|109743.1|109693.1|109733.4|109683.4|66
1730346420000|2024-10-31 03:47:00|109731.9|109681.9|109738.3|109688.3|109742.2|109692.2|109731.9|109681.9|62
1730346430000|2024-10-31 03:47:10|109739.2|109689.2|109728.7|109678.7|109740.1|109690.1|109724.2|109674.2|74
1730346440000|2024-10-31 03:47:20|109729|109679|109726.3|109676.3|109729.5|109679.5|109725.1|109675.1|40
1730346450000|2024-10-31 03:47:30|109726.7|109676.7|109727.2|109677.2|109729.2|109679.2|109722.9|109672.9|56
1730346460000|2024-10-31 03:47:40|109727.9|109677.9|109727.6|109677.6|109728.8|109678.8|109724.1|109674.1|49
1730346470000|2024-10-31 03:47:50|109727.5|109677.5|109730.6|109680.6|109730.6|109680.6|109725.6|109675.6|31
1730346480000|2024-10-31 03:48:00|109729.8|109679.8|109727.1|109677.1|109731.5|109681.5|109726.7|109676.7|58
1730346490000|2024-10-31 03:48:10|109727|109677|109722.8|109672.8|109727.4|109677.4|109722|109672|40
1730346500000|2024-10-31 03:48:20|109723.2|109673.2|109726.1|109676.1|109728.2|109678.2|109720.5|109670.5|41
1730346510000|2024-10-31 03:48:30|109726.8|109676.8|109733.9|109683.9|109733.9|109683.9|109725.4|109675.4|46
1730346520000|2024-10-31 03:48:40|109732.7|109682.7|109739.1|109689.1|109741.3|109691.3|109732.6|109682.6|54
1730346530000|2024-10-31 03:48:50|109739.2|109689.2|109741.2|109691.2|109742.2|109692.2|109738.3|109688.3|45
1730346540000|2024-10-31 03:49:00|109743.4|109693.4|109744.9|109694.9|109746.4|109696.4|109740.2|109690.2|43
1730346550000|2024-10-31 03:49:10|109741.8|109691.8|109734.1|109684.1|109745.3|109695.3|109732.5|109682.5|51
1730346560000|2024-10-31 03:49:20|109734.4|109684.4|109727.5|109677.5|109735.7|109685.7|109727.5|109677.5|45
1730346570000|2024-10-31 03:49:30|109731|109681|109728.8|109678.8|109732.2|109682.2|109727.4|109677.4|48
1730346580000|2024-10-31 03:49:40|109727.6|109677.6|109729.9|109679.9|109731.1|109681.1|109727.3|109677.3|45
1730346590000|2024-10-31 03:49:50|109730.4|109680.4|109738.3|109688.3|109739.3|109689.3|109728.8|109678.8|58
1730346600000|2024-10-31 03:50:00|109738.4|109688.4|109736.2|109686.2|109740.2|109690.2|109732.3|109682.3|52
1730346610000|2024-10-31 03:50:10|109735.7|109685.7|109735.7|109685.7|109738.1|109688.1|109732.3|109682.3|47
1730346620000|2024-10-31 03:50:20|109734.2|109684.2|109739.7|109689.7|109741.2|109691.2|109733.4|109683.4|59
1730346630000|2024-10-31 03:50:30|109740.4|109690.4|109746.4|109696.4|109750.9|109700.9|109739.9|109689.9|54
1730346640000|2024-10-31 03:50:40|109747.1|109697.1|109750.8|109700.8|109752.8|109702.8|109746.4|109696.4|76
1730346650000|2024-10-31 03:50:50|109749.8|109699.8|109757.5|109707.5|109760.9|109710.9|109749.8|109699.8|60
1730346660000|2024-10-31 03:51:00|109759.2|109709.2|109764.9|109714.9|109765.6|109715.6|109756.9|109706.9|67
1730346670000|2024-10-31 03:51:10|109764|109714|109764.1|109714.1|109766.9|109716.9|109760.3|109710.3|56
1730346680000|2024-10-31 03:51:20|109764.2|109714.2|109759.1|109709.1|109765.7|109715.7|109757.3|109707.3|49
1730346690000|2024-10-31 03:51:30|109758.6|109708.6|109756.5|109706.5|109762.2|109712.2|109753.2|109703.2|58
1730346700000|2024-10-31 03:51:40|109755|109705|109752.6|109702.6|109757.4|109707.4|109751.8|109701.8|62
1730346710000|2024-10-31 03:51:50|109754.1|109704.1|109755.4|109705.4|109757.2|109707.2|109747.9|109697.9|59
1730346720000|2024-10-31 03:52:00|109756|109706|109751.8|109701.8|109759.5|109709.5|109751.8|109701.8|48
1730346730000|2024-10-31 03:52:10|109752.5|109702.5|109749.1|109699.1|109754.9|109704.9|109748.3|109698.3|46
1730346740000|2024-10-31 03:52:20|109748.3|109698.3|109744.6|109694.6|109749.5|109699.5|109744.2|109694.2|54
1730346750000|2024-10-31 03:52:30|109745.7|109695.7|109744|109694|109746.5|109696.5|109740.6|109690.6|77
1730346760000|2024-10-31 03:52:40|109743.8|109693.8|109748|109698|109748|109698|109741.9|109691.9|56
1730346770000|2024-10-31 03:52:50|109747.1|109697.1|109748.5|109698.5|109751.8|109701.8|109745.7|109695.7|46
1730346780000|2024-10-31 03:53:00|109748.6|109698.6|109752.6|109702.6|109753.9|109703.9|109747.8|109697.8|64
1730346790000|2024-10-31 03:53:10|109752.2|109702.2|109747.4|109697.4|109755|109705|109745.4|109695.4|67
1730346800000|2024-10-31 03:53:20|109748|109698|109745.6|109695.6|109750.2|109700.2|109743.4|109693.4|51
1730346810000|2024-10-31 03:53:30|109746.7|109696.7|109741|109691|109746.7|109696.7|109738|109688|70
1730346820000|2024-10-31 03:53:40|109741.8|109691.8|109742.4|109692.4|109742.7|109692.7|109735.6|109685.6|69
1730346830000|2024-10-31 03:53:50|109740.4|109690.4|109743.3|109693.3|109747|109697|109737.1|109687.1|59
1730346840000|2024-10-31 03:54:00|109747|109697|109746.9|109696.9|109749.3|109699.3|109742.5|109692.5|61
1730346850000|2024-10-31 03:54:10|109748.2|109698.2|109748.7|109698.7|109750.4|109700.4|109743.4|109693.4|55
1730346860000|2024-10-31 03:54:20|109749.3|109699.3|109744.4|109694.4|109752.2|109702.2|109744.4|109694.4|68
1730346870000|2024-10-31 03:54:30|109745.3|109695.3|109749.1|109699.1|109750.3|109700.3|109743.8|109693.8|63
1730346880000|2024-10-31 03:54:40|109748.9|109698.9|109751.8|109701.8|109752.5|109702.5|109747.2|109697.2|62
1730346890000|2024-10-31 03:54:50|109750.6|109700.6|109751.2|109701.2|109752.6|109702.6|109750.6|109700.6|10
1730346900000|2024-10-31 03:55:00|109751.9|109701.9|109748.5|109698.5|109753.6|109703.6|109746.7|109696.7|68
1730346910000|2024-10-31 03:55:10|109748.6|109698.6|109745.2|109695.2|109750|109700|109736.6|109686.6|70
1730346920000|2024-10-31 03:55:20|109744.1|109694.1|109748.1|109698.1|109750.9|109700.9|109742.9|109692.9|58
1730346930000|2024-10-31 03:55:30|109748.7|109698.7|109752.5|109702.5|109756.1|109706.1|109747.5|109697.5|46
1730346940000|2024-10-31 03:55:40|109752.2|109702.2|109750.5|109700.5|109754.9|109704.9|109749.6|109699.6|60
1730346950000|2024-10-31 03:55:50|109750.3|109700.3|109750.1|109700.1|109755.6|109705.6|109749|109699|53
1730346960000|2024-10-31 03:56:00|109747.8|109697.8|109752.7|109702.7|109753.6|109703.6|109747.8|109697.8|35
1730346970000|2024-10-31 03:56:10|109751.5|109701.5|109757.8|109707.8|109759.7|109709.7|109749.9|109699.9|65
1730346980000|2024-10-31 03:56:20|109758.3|109708.3|109761.4|109711.4|109762.3|109712.3|109756.8|109706.8|47
1730346990000|2024-10-31 03:56:30|109760.9|109710.9|109763.2|109713.2|109764.5|109714.5|109760|109710|31
1730347000000|2024-10-31 03:56:40|109762.9|109712.9|109761|109711|109767.9|109717.9|109758|109708|47
1730347010000|2024-10-31 03:56:50|109760.7|109710.7|109760.9|109710.9|109762.7|109712.7|109757.3|109707.3|29
1730347020000|2024-10-31 03:57:00|109758.1|109708.1|109760.7|109710.7|109764|109714|109758.1|109708.1|39
1730347030000|2024-10-31 03:57:10|109762.3|109712.3|109755.7|109705.7|109762.8|109712.8|109754.9|109704.9|29
1730347040000|2024-10-31 03:57:20|109758.7|109708.7|109758.7|109708.7|109760|109710|109757.3|109707.3|26
1730347050000|2024-10-31 03:57:30|109762.5|109712.5|109753.6|109703.6|109762.5|109712.5|109753.6|109703.6|50
1730347060000|2024-10-31 03:57:40|109754.3|109704.3|109756.9|109706.9|109759|109709|109753.3|109703.3|60
1730347070000|2024-10-31 03:57:50|109755|109705|109753.8|109703.8|109760|109710|109751.1|109701.1|52
1730347080000|2024-10-31 03:58:00|109753.9|109703.9|109755.2|109705.2|109756.3|109706.3|109752.4|109702.4|30
1730347090000|2024-10-31 03:58:10|109755.4|109705.4|109753|109703|109758.3|109708.3|109750.4|109700.4|35
1730347100000|2024-10-31 03:58:20|109753.1|109703.1|109751.3|109701.3|109755.9|109705.9|109750.4|109700.4|48
1730347110000|2024-10-31 03:58:30|109751.4|109701.4|109749.8|109699.8|109753.3|109703.3|109748.8|109698.8|46
1730347120000|2024-10-31 03:58:40|109748.5|109698.5|109750.5|109700.5|109750.6|109700.6|109745.8|109695.8|17
1730347130000|2024-10-31 03:58:50|109751.7|109701.7|109746.8|109696.8|109751.7|109701.7|109745.1|109695.1|31
1730347140000|2024-10-31 03:59:00|109747.5|109697.5|109745.9|109695.9|109749.8|109699.8|109745.2|109695.2|39
1730347150000|2024-10-31 03:59:10|109746.9|109696.9|109750.2|109700.2|109750.3|109700.3|109746.8|109696.8|24
1730347160000|2024-10-31 03:59:20|109750.7|109700.7|109747.1|109697.1|109751.8|109701.8|109745.5|109695.5|46
1730347170000|2024-10-31 03:59:30|109745.4|109695.4|109745.9|109695.9|109749.1|109699.1|109744.2|109694.2|47
1730347180000|2024-10-31 03:59:40|109745.7|109695.7|109744.1|109694.1|109747.5|109697.5|109742.6|109692.6|57
1730347190000|2024-10-31 03:59:50|109743.4|109693.4|109743.1|109693.1|109746|109696|109741.2|109691.2|44
1730347200000|2024-10-31 04:00:00|109739.5|109689.5|109742.5|109692.5|109742.5|109692.5|109738.5|109688.5|72
1730347210000|2024-10-31 04:00:10|109741.2|109691.2|109748.8|109698.8|109750.9|109700.9|109739.4|109689.4|73
1730347220000|2024-10-31 04:00:20|109750|109700|109748.6|109698.6|109751.4|109701.4|109746.7|109696.7|75
1730347230000|2024-10-31 04:00:30|109750|109700|109750.1|109700.1|109752.3|109702.3|109747.4|109697.4|70
1730347240000|2024-10-31 04:00:40|109751.6|109701.6|109748.7|109698.7|109753.2|109703.2|109748|109698|67
1730347250000|2024-10-31 04:00:50|109749.5|109699.5|109751.1|109701.1|109752.9|109702.9|109747.8|109697.8|62
1730347260000|2024-10-31 04:01:00|109750.9|109700.9|109749.5|109699.5|109753.3|109703.3|109745.4|109695.4|56
1730347270000|2024-10-31 04:01:10|109748|109698|109753.3|109703.3|109754.2|109704.2|109747.4|109697.4|61
1730347280000|2024-10-31 04:01:20|109752.7|109702.7|109750.8|109700.8|109753.5|109703.5|109749.1|109699.1|62
1730347290000|2024-10-31 04:01:30|109753.3|109703.3|109749.1|109699.1|109753.3|109703.3|109748|109698|65
1730347300000|2024-10-31 04:01:40|109748.3|109698.3|109746.1|109696.1|109749.8|109699.8|109744|109694|69
1730347310000|2024-10-31 04:01:50|109744.3|109694.3|109746.3|109696.3|109748.8|109698.8|109744.3|109694.3|59
1730347320000|2024-10-31 04:02:00|109747.1|109697.1|109750.4|109700.4|109751|109701|109745.9|109695.9|60
1730347330000|2024-10-31 04:02:10|109750.2|109700.2|109749.1|109699.1|109752|109702|109747.2|109697.2|60
1730347340000|2024-10-31 04:02:20|109747.9|109697.9|109752.8|109702.8|109754.4|109704.4|109747.3|109697.3|59
1730347350000|2024-10-31 04:02:30|109751.3|109701.3|109751.5|109701.5|109755.9|109705.9|109749.5|109699.5|71
1730347360000|2024-10-31 04:02:40|109753|109703|109750.2|109700.2|109753.5|109703.5|109744.9|109694.9|71
1730347370000|2024-10-31 04:02:50|109748.7|109698.7|109752.8|109702.8|109756.4|109706.4|109748.3|109698.3|60
1730347380000|2024-10-31 04:03:00|109755.5|109705.5|109754|109704|109758.2|109708.2|109750.2|109700.2|74
1730347390000|2024-10-31 04:03:10|109753.5|109703.5|109755.7|109705.7|109759.7|109709.7|109753.3|109703.3|65
1730347400000|2024-10-31 04:03:20|109756.5|109706.5|109756.6|109706.6|109758.6|109708.6|109752.3|109702.3|67
1730347410000|2024-10-31 04:03:30|109755.9|109705.9|109757.9|109707.9|109759.9|109709.9|109754.7|109704.7|65
1730347420000|2024-10-31 04:03:40|109758.5|109708.5|109753.6|109703.6|109758.8|109708.8|109752.6|109702.6|69
1730347430000|2024-10-31 04:03:50|109754.3|109704.3|109756.4|109706.4|109758.9|109708.9|109752.4|109702.4|66
1730347440000|2024-10-31 04:04:00|109757.6|109707.6|109753.4|109703.4|109760.6|109710.6|109751.8|109701.8|63
1730347450000|2024-10-31 04:04:10|109754.6|109704.6|109754|109704|109756.8|109706.8|109750.4|109700.4|74
1730347460000|2024-10-31 04:04:20|109754.5|109704.5|109760.4|109710.4|109760.8|109710.8|109754.5|109704.5|20
1730347470000|2024-10-31 04:04:30|109762.1|109712.1|109770.7|109720.7|109771.2|109721.2|109761.8|109711.8|49
1730347480000|2024-10-31 04:04:40|109771.2|109721.2|109769.8|109719.8|109771.2|109721.2|109766.6|109716.6|23
1730347490000|2024-10-31 04:04:50|109770.9|109720.9|109769.8|109719.8|109773.1|109723.1|109769.8|109719.8|21
1730347500000|2024-10-31 04:05:00|109769.9|109719.9|109765|109715|109776.3|109726.3|109762.7|109712.7|51
1730347510000|2024-10-31 04:05:10|109764.3|109714.3|109763.4|109713.4|109769.4|109719.4|109762|109712|71
1730347520000|2024-10-31 04:05:20|109764.8|109714.8|109764|109714|109772.4|109722.4|109763.8|109713.8|62
1730347530000|2024-10-31 04:05:30|109763.1|109713.1|109762.3|109712.3|109769.7|109719.7|109761.7|109711.7|63
1730347540000|2024-10-31 04:05:40|109761.9|109711.9|109757.1|109707.1|109765.6|109715.6|109755.5|109705.5|52
1730347550000|2024-10-31 04:05:50|109757.7|109707.7|109751|109701|109759|109709|109750|109700|62
1730347560000|2024-10-31 04:06:00|109751.1|109701.1|109750.4|109700.4|109754|109704|109749.3|109699.3|62
1730347570000|2024-10-31 04:06:10|109750.9|109700.9|109746.1|109696.1|109753.1|109703.1|109746.1|109696.1|60
1730347580000|2024-10-31 04:06:20|109749.4|109699.4|109750.2|109700.2|109752.3|109702.3|109747.2|109697.2|64
1730347590000|2024-10-31 04:06:30|109749.8|109699.8|109749.6|109699.6|109752.3|109702.3|109747.4|109697.4|43
1730347600000|2024-10-31 04:06:40|109748.3|109698.3|109746.8|109696.8|109751.7|109701.7|109746|109696|70
1730347610000|2024-10-31 04:06:50|109748.7|109698.7|109749.8|109699.8|109750.8|109700.8|109746.4|109696.4|52
1730347620000|2024-10-31 04:07:00|109749.5|109699.5|109752.4|109702.4|109752.5|109702.5|109746.7|109696.7|64
1730347630000|2024-10-31 04:07:10|109751.7|109701.7|109752.6|109702.6|109756.1|109706.1|109749.1|109699.1|56
1730347640000|2024-10-31 04:07:20|109753.5|109703.5|109754.7|109704.7|109756.4|109706.4|109752|109702|55
1730347650000|2024-10-31 04:07:30|109754.2|109704.2|109757.4|109707.4|109758.2|109708.2|109754.2|109704.2|44
1730347660000|2024-10-31 04:07:40|109756.9|109706.9|109758.3|109708.3|109758.6|109708.6|109756.1|109706.1|34
1730347670000|2024-10-31 04:07:50|109758.6|109708.6|109750.2|109700.2|109758.7|109708.7|109749.6|109699.6|58
1730347680000|2024-10-31 04:08:00|109750.1|109700.1|109745.9|109695.9|109751.9|109701.9|109743.2|109693.2|42
1730347690000|2024-10-31 04:08:10|109746|109696|109747.6|109697.6|109749.6|109699.6|109745.5|109695.5|31
1730347700000|2024-10-31 04:08:20|109746.8|109696.8|109747.6|109697.6|109750.4|109700.4|109745.8|109695.8|52
1730347710000|2024-10-31 04:08:30|109748.1|109698.1|109750.6|109700.6|109751.9|109701.9|109746.8|109696.8|48
1730347720000|2024-10-31 04:08:40|109751.6|109701.6|109752.2|109702.2|109753.6|109703.6|109749.1|109699.1|42
1730347730000|2024-10-31 04:08:50|109752.3|109702.3|109752.1|109702.1|109753.8|109703.8|109748.6|109698.6|22
1730347740000|2024-10-31 04:09:00|109751.6|109701.6|109749.9|109699.9|109752.8|109702.8|109745.3|109695.3|35
1730347750000|2024-10-31 04:09:10|109749.6|109699.6|109746.4|109696.4|109753.5|109703.5|109746.4|109696.4|45
1730347760000|2024-10-31 04:09:20|109746.3|109696.3|109750|109700|109751|109701|109743|109693|54
1730347770000|2024-10-31 04:09:30|109751.1|109701.1|109750.9|109700.9|109753.2|109703.2|109749.2|109699.2|39
1730347780000|2024-10-31 04:09:40|109750.2|109700.2|109749.5|109699.5|109753.5|109703.5|109748.7|109698.7|31
1730347790000|2024-10-31 04:09:50|109749|109699|109746.2|109696.2|109749|109699|109743|109693|65
1730347800000|2024-10-31 04:10:00|109745.7|109695.7|109744.5|109694.5|109748|109698|109740.7|109690.7|55
1730347810000|2024-10-31 04:10:10|109743.2|109693.2|109742.3|109692.3|109747.8|109697.8|109740.4|109690.4|39
1730347820000|2024-10-31 04:10:20|109742.8|109692.8|109750.2|109700.2|109751.2|109701.2|109741.2|109691.2|52
1730347830000|2024-10-31 04:10:30|109750.3|109700.3|109749.1|109699.1|109754.2|109704.2|109748.7|109698.7|23
1730347840000|2024-10-31 04:10:40|109749.6|109699.6|109748.8|109698.8|109749.6|109699.6|109748.1|109698.1|11
1730347850000|2024-10-31 04:10:50|109748.9|109698.9|109751.3|109701.3|109752.2|109702.2|109747.4|109697.4|18
1730347860000|2024-10-31 04:11:00|109751.2|109701.2|109749.4|109699.4|109753.8|109703.8|109748.7|109698.7|36
1730347870000|2024-10-31 04:11:10|109749.1|109699.1|109750.3|109700.3|109751.2|109701.2|109746.2|109696.2|47
1730347880000|2024-10-31 04:11:20|109749|109699|109750.4|109700.4|109750.4|109700.4|109747.4|109697.4|19
1730347890000|2024-10-31 04:11:30|109750.3|109700.3|109748|109698|109751.9|109701.9|109746.6|109696.6|18
1730347900000|2024-10-31 04:11:40|109747.1|109697.1|109748.6|109698.6|109749.7|109699.7|109744|109694|36
1730347910000|2024-10-31 04:11:50|109748.9|109698.9|109748.6|109698.6|109749.2|109699.2|109742.4|109692.4|25
1730347920000|2024-10-31 04:12:00|109748.4|109698.4|109747.1|109697.1|109750.2|109700.2|109746.6|109696.6|25
1730347930000|2024-10-31 04:12:10|109749.1|109699.1|109747.1|109697.1|109750.7|109700.7|109744.4|109694.4|29
1730347940000|2024-10-31 04:12:20|109745.7|109695.7|109745.5|109695.5|109748.8|109698.8|109745.4|109695.4|20
1730347950000|2024-10-31 04:12:30|109745.6|109695.6|109745.6|109695.6|109745.6|109695.6|109745.6|109695.6|1
1730347960000|2024-10-31 04:12:40|109747.1|109697.1|109738.3|109688.3|109750.2|109700.2|109735.4|109685.4|49
1730347970000|2024-10-31 04:12:50|109738.8|109688.8|109738|109688|109741.8|109691.8|109735.6|109685.6|72
1730347980000|2024-10-31 04:13:00|109739.5|109689.5|109734.6|109684.6|109739.8|109689.8|109733.4|109683.4|49
1730347990000|2024-10-31 04:13:10|109735|109685|109734.2|109684.2|109735.3|109685.3|109729.2|109679.2|50
1730348000000|2024-10-31 04:13:20|109731.8|109681.8|109733.9|109683.9|109737.4|109687.4|109731.7|109681.7|30
1730348010000|2024-10-31 04:13:30|109734.1|109684.1|109736.5|109686.5|109736.5|109686.5|109734.1|109684.1|13
1730348020000|2024-10-31 04:13:40|109736.8|109686.8|109743|109693|109744.3|109694.3|109736.8|109686.8|40
1730348030000|2024-10-31 04:13:50|109743.2|109693.2|109745.6|109695.6|109748.2|109698.2|109742.7|109692.7|48
1730348040000|2024-10-31 04:14:00|109747.4|109697.4|109746.9|109696.9|109748.5|109698.5|109742.2|109692.2|51
1730348050000|2024-10-31 04:14:10|109747.5|109697.5|109745.2|109695.2|109749.6|109699.6|109745.1|109695.1|48
1730348060000|2024-10-31 04:14:20|109746.1|109696.1|109747.3|109697.3|109747.3|109697.3|109743|109693|11
1730348070000|2024-10-31 04:14:30|109747.4|109697.4|109748.4|109698.4|109749.7|109699.7|109746.5|109696.5|49
1730348080000|2024-10-31 04:14:40|109748.3|109698.3|109743.3|109693.3|109750.1|109700.1|109743|109693|46
1730348090000|2024-10-31 04:14:50|109743.1|109693.1|109746.1|109696.1|109746.1|109696.1|109742.9|109692.9|9
1730348100000|2024-10-31 04:15:00|109745.2|109695.2|109744.8|109694.8|109746.7|109696.7|109741.5|109691.5|57
1730348110000|2024-10-31 04:15:10|109743.9|109693.9|109738.2|109688.2|109745.8|109695.8|109734.6|109684.6|66
1730348120000|2024-10-31 04:15:20|109736.7|109686.7|109739.6|109689.6|109740.8|109690.8|109734.3|109684.3|61
1730348130000|2024-10-31 04:15:30|109740|109690|109741.2|109691.2|109743.5|109693.5|109738.6|109688.6|44
1730348140000|2024-10-31 04:15:40|109741.1|109691.1|109746|109696|109746.1|109696.1|109736.7|109686.7|44
1730348150000|2024-10-31 04:15:50|109746.5|109696.5|109745.7|109695.7|109748.6|109698.6|109742.5|109692.5|31
1730348160000|2024-10-31 04:16:00|109746.8|109696.8|109746.7|109696.7|109747.2|109697.2|109746|109696|10
1730348170000|2024-10-31 04:16:10|109746.6|109696.6|109746.4|109696.4|109748.3|109698.3|109742.1|109692.1|47
1730348180000|2024-10-31 04:16:20|109747.8|109697.8|109745.3|109695.3|109749.3|109699.3|109744.9|109694.9|34
1730348190000|2024-10-31 04:16:30|109747.8|109697.8|109746.4|109696.4|109748.8|109698.8|109743.3|109693.3|23
1730348200000|2024-10-31 04:16:40|109746.5|109696.5|109746.7|109696.7|109748.4|109698.4|109744.4|109694.4|42
1730348210000|2024-10-31 04:16:50|109747.1|109697.1|109745.3|109695.3|109749.6|109699.6|109744.4|109694.4|41
1730348220000|2024-10-31 04:17:00|109745|109695|109747.4|109697.4|109748.6|109698.6|109742.4|109692.4|35
1730348230000|2024-10-31 04:17:10|109747.1|109697.1|109747.6|109697.6|109752.3|109702.3|109744.6|109694.6|31
1730348240000|2024-10-31 04:17:20|109747.7|109697.7|109751|109701|109753.4|109703.4|109746.8|109696.8|28
1730348250000|2024-10-31 04:17:30|109751.3|109701.3|109754.7|109704.7|109755|109705|109750.2|109700.2|57
1730348260000|2024-10-31 04:17:40|109756.3|109706.3|109753.9|109703.9|109756.3|109706.3|109750.7|109700.7|55
1730348270000|2024-10-31 04:17:50|109754|109704|109752.9|109702.9|109755.5|109705.5|109750.4|109700.4|65
1730348280000|2024-10-31 04:18:00|109752.7|109702.7|109752.3|109702.3|109755.1|109705.1|109751.1|109701.1|38
1730348290000|2024-10-31 04:18:10|109753.6|109703.6|109751.8|109701.8|109755.7|109705.7|109749.4|109699.4|54
1730348300000|2024-10-31 04:18:20|109752|109702|109750.9|109700.9|109753.4|109703.4|109748|109698|45
1730348310000|2024-10-31 04:18:30|109753.4|109703.4|109748.7|109698.7|109753.6|109703.6|109745.8|109695.8|55
1730348320000|2024-10-31 04:18:40|109748.9|109698.9|109750|109700|109754.1|109704.1|109748.4|109698.4|56
1730348330000|2024-10-31 04:18:50|109751.8|109701.8|109752.1|109702.1|109752.8|109702.8|109750|109700|19
1730348340000|2024-10-31 04:19:00|109751.2|109701.2|109751.6|109701.6|109751.9|109701.9|109751.1|109701.1|9
1730348350000|2024-10-31 04:19:10|109752.8|109702.8|109750.5|109700.5|109755.1|109705.1|109744.7|109694.7|47
1730348360000|2024-10-31 04:19:20|109750.8|109700.8|109748.1|109698.1|109752|109702|109747.1|109697.1|59
1730348370000|2024-10-31 04:19:30|109748.7|109698.7|109749.6|109699.6|109750.9|109700.9|109746.1|109696.1|44
1730348380000|2024-10-31 04:19:40|109749.2|109699.2|109749.7|109699.7|109750.4|109700.4|109745.6|109695.6|53
1730348390000|2024-10-31 04:19:50|109749.8|109699.8|109750.9|109700.9|109751|109701|109747.4|109697.4|19
1730348400000|2024-10-31 04:20:00|109750.8|109700.8|109754.2|109704.2|109754.2|109704.2|109749.1|109699.1|27
1730348410000|2024-10-31 04:20:10|109753.4|109703.4|109752.4|109702.4|109757.5|109707.5|109750.3|109700.3|56
1730348420000|2024-10-31 04:20:20|109753|109703|109750.1|109700.1|109754.9|109704.9|109749.2|109699.2|42
1730348430000|2024-10-31 04:20:30|109750.3|109700.3|109748.4|109698.4|109752.3|109702.3|109746.9|109696.9|61
1730348440000|2024-10-31 04:20:40|109747.7|109697.7|109747.1|109697.1|109749.2|109699.2|109744.9|109694.9|48
1730348450000|2024-10-31 04:20:50|109750|109700|109749.6|109699.6|109751.2|109701.2|109745.5|109695.5|54
1730348460000|2024-10-31 04:21:00|109750.1|109700.1|109749.2|109699.2|109752|109702|109747.2|109697.2|60
1730348470000|2024-10-31 04:21:10|109749.8|109699.8|109751.3|109701.3|109753.2|109703.2|109747.4|109697.4|36
1730348480000|2024-10-31 04:21:20|109751.9|109701.9|109749.8|109699.8|109755.3|109705.3|109748.5|109698.5|58
1730348490000|2024-10-31 04:21:30|109749.5|109699.5|109748|109698|109752.9|109702.9|109746.5|109696.5|55
1730348500000|2024-10-31 04:21:40|109747.8|109697.8|109748.9|109698.9|109751.1|109701.1|109746.1|109696.1|51
1730348510000|2024-10-31 04:21:50|109749.3|109699.3|109748.4|109698.4|109752.1|109702.1|109747.2|109697.2|58
1730348520000|2024-10-31 04:22:00|109747.7|109697.7|109746.4|109696.4|109750.9|109700.9|109745.2|109695.2|52
1730348530000|2024-10-31 04:22:10|109745.7|109695.7|109748.4|109698.4|109749.4|109699.4|109745.4|109695.4|49
1730348540000|2024-10-31 04:22:20|109748.1|109698.1|109746.6|109696.6|109749.6|109699.6|109745.8|109695.8|40
1730348550000|2024-10-31 04:22:30|109747.6|109697.6|109750|109700|109750.4|109700.4|109746.1|109696.1|40
1730348560000|2024-10-31 04:22:40|109751.5|109701.5|109749.9|109699.9|109751.9|109701.9|109748.6|109698.6|28
1730348570000|2024-10-31 04:22:50|109750.8|109700.8|109750.2|109700.2|109752.9|109702.9|109749.1|109699.1|38
1730348580000|2024-10-31 04:23:00|109749.1|109699.1|109752|109702|109754.6|109704.6|109748.3|109698.3|35
1730348590000|2024-10-31 04:23:10|109753.3|109703.3|109751.4|109701.4|109755|109705|109748.6|109698.6|44
1730348600000|2024-10-31 04:23:20|109751.3|109701.3|109750.7|109700.7|109753.7|109703.7|109749.1|109699.1|61
1730348610000|2024-10-31 04:23:30|109751.9|109701.9|109751.7|109701.7|109752.9|109702.9|109749.2|109699.2|47
1730348620000|2024-10-31 04:23:40|109751|109701|109753.2|109703.2|109755.8|109705.8|109750.4|109700.4|46
1730348630000|2024-10-31 04:23:50|109753.4|109703.4|109751.4|109701.4|109754.5|109704.5|109750|109700|36
1730348640000|2024-10-31 04:24:00|109751.9|109701.9|109751.1|109701.1|109753.9|109703.9|109748.2|109698.2|57
1730348650000|2024-10-31 04:24:10|109752|109702|109751.8|109701.8|109755.8|109705.8|109749.8|109699.8|55
1730348660000|2024-10-31 04:24:20|109751.4|109701.4|109751.9|109701.9|109755.2|109705.2|109750.5|109700.5|37
1730348670000|2024-10-31 04:24:30|109751.6|109701.6|109752.4|109702.4|109756.9|109706.9|109750|109700|42
1730348680000|2024-10-31 04:24:40|109752.5|109702.5|109754.2|109704.2|109757|109707|109750.9|109700.9|55
1730348690000|2024-10-31 04:24:50|109754.6|109704.6|109755.2|109705.2|109759.1|109709.1|109753.1|109703.1|61
1730348700000|2024-10-31 04:25:00|109757.6|109707.6|109761.2|109711.2|109763.5|109713.5|109751.4|109701.4|71
1730348710000|2024-10-31 04:25:10|109761.3|109711.3|109764.3|109714.3|109764.9|109714.9|109759.4|109709.4|74
1730348720000|2024-10-31 04:25:20|109765|109715|109768.6|109718.6|109771.4|109721.4|109764.6|109714.6|70
1730348730000|2024-10-31 04:25:30|109768.7|109718.7|109775.9|109725.9|109778.3|109728.3|109762.9|109712.9|64
1730348740000|2024-10-31 04:25:40|109774.7|109724.7|109778.9|109728.9|109779.3|109729.3|109774.2|109724.2|36
1730348750000|2024-10-31 04:25:50|109779.8|109729.8|109777.7|109727.7|109779.8|109729.8|109775.2|109725.2|44
1730348760000|2024-10-31 04:26:00|109776.8|109726.8|109771.2|109721.2|109777.9|109727.9|109770.8|109720.8|57
1730348770000|2024-10-31 04:26:10|109770.7|109720.7|109779.3|109729.3|109781.2|109731.2|109770.5|109720.5|61
1730348780000|2024-10-31 04:26:20|109778.8|109728.8|109783.3|109733.3|109786.8|109736.8|109777.8|109727.8|60
1730348790000|2024-10-31 04:26:30|109782.9|109732.9|109779.7|109729.7|109784.2|109734.2|109778.1|109728.1|68
1730348800000|2024-10-31 04:26:40|109780.9|109730.9|109782.3|109732.3|109784.3|109734.3|109778.6|109728.6|60
1730348810000|2024-10-31 04:26:50|109781|109731|109783.8|109733.8|109787.3|109737.3|109780.7|109730.7|67
1730348820000|2024-10-31 04:27:00|109783.7|109733.7|109783.8|109733.8|109789.9|109739.9|109782.8|109732.8|68
1730348830000|2024-10-31 04:27:10|109785.6|109735.6|109781.3|109731.3|109786|109736|109780.6|109730.6|76
1730348840000|2024-10-31 04:27:20|109781.4|109731.4|109783.4|109733.4|109785.2|109735.2|109778.5|109728.5|74
1730348850000|2024-10-31 04:27:30|109783.8|109733.8|109783.7|109733.7|109787.5|109737.5|109781.8|109731.8|57
1730348860000|2024-10-31 04:27:40|109783.9|109733.9|109786.3|109736.3|109787.3|109737.3|109781.3|109731.3|66
1730348870000|2024-10-31 04:27:50|109784.9|109734.9|109782.8|109732.8|109789.4|109739.4|109781.5|109731.5|61
1730348880000|2024-10-31 04:28:00|109785.2|109735.2|109784.1|109734.1|109788.1|109738.1|109781|109731|74
1730348890000|2024-10-31 04:28:10|109784.9|109734.9|109786.5|109736.5|109787.7|109737.7|109782.7|109732.7|68
1730348900000|2024-10-31 04:28:20|109787.1|109737.1|109782.6|109732.6|109787.1|109737.1|109781.5|109731.5|56
1730348910000|2024-10-31 04:28:30|109782.7|109732.7|109785.7|109735.7|109787.8|109737.8|109782.6|109732.6|63
1730348920000|2024-10-31 04:28:40|109786.3|109736.3|109784|109734|109789|109739|109781.3|109731.3|54
1730348930000|2024-10-31 04:28:50|109784.6|109734.6|109790.3|109740.3|109791.8|109741.8|109783.4|109733.4|44
1730348940000|2024-10-31 04:29:00|109791.2|109741.2|109787.2|109737.2|109797.8|109747.8|109785.2|109735.2|51
1730348950000|2024-10-31 04:29:10|109787.7|109737.7|109789|109739|109793.2|109743.2|109786.6|109736.6|60
1730348960000|2024-10-31 04:29:20|109788|109738|109789.2|109739.2|109794.3|109744.3|109786.8|109736.8|57
1730348970000|2024-10-31 04:29:30|109789.4|109739.4|109787.5|109737.5|109792.7|109742.7|109784.2|109734.2|47
1730348980000|2024-10-31 04:29:40|109787.6|109737.6|109784.9|109734.9|109795|109745|109782.5|109732.5|56
1730348990000|2024-10-31 04:29:50|109786.5|109736.5|109785.3|109735.3|109794.4|109744.4|109783.4|109733.4|58
1730349000000|2024-10-31 04:30:00|109785.1|109735.1|109780.3|109730.3|109787.1|109737.1|109778.7|109728.7|37
1730349010000|2024-10-31 04:30:10|109778.6|109728.6|109772|109722|109778.6|109728.6|109769.9|109719.9|31
1730349020000|2024-10-31 04:30:20|109776.8|109726.8|109772.9|109722.9|109777.5|109727.5|109765.6|109715.6|44
1730349030000|2024-10-31 04:30:30|109774.3|109724.3|109779.2|109729.2|109779.6|109729.6|109772.1|109722.1|38
1730349040000|2024-10-31 04:30:40|109779.7|109729.7|109786.4|109736.4|109786.4|109736.4|109776.2|109726.2|45
1730349050000|2024-10-31 04:30:50|109785.9|109735.9|109775|109725|109786.4|109736.4|109773.5|109723.5|65
1730349060000|2024-10-31 04:31:00|109773.8|109723.8|109772.3|109722.3|109775.4|109725.4|109768.7|109718.7|65
1730349070000|2024-10-31 04:31:10|109771.6|109721.6|109772.8|109722.8|109775.1|109725.1|109770.3|109720.3|73
1730349080000|2024-10-31 04:31:20|109771.9|109721.9|109770.4|109720.4|109774.6|109724.6|109768.2|109718.2|73
1730349090000|2024-10-31 04:31:30|109771.5|109721.5|109775.8|109725.8|109777.8|109727.8|109770.5|109720.5|68
1730349100000|2024-10-31 04:31:40|109773.6|109723.6|109771.6|109721.6|109775.7|109725.7|109769|109719|62
1730349110000|2024-10-31 04:31:50|109771.3|109721.3|109770|109720|109772.4|109722.4|109767.8|109717.8|66
1730349120000|2024-10-31 04:32:00|109770.3|109720.3|109777.2|109727.2|109779.5|109729.5|109769|109719|36
1730349130000|2024-10-31 04:32:10|109777.5|109727.5|109778.1|109728.1|109781.1|109731.1|109776.5|109726.5|37
1730349140000|2024-10-31 04:32:20|109777.9|109727.9|109773.8|109723.8|109780.6|109730.6|109773.6|109723.6|56
1730349150000|2024-10-31 04:32:30|109772.4|109722.4|109769.1|109719.1|109774.2|109724.2|109768.4|109718.4|66
1730349160000|2024-10-31 04:32:40|109769.7|109719.7|109771.3|109721.3|109772.5|109722.5|109767.9|109717.9|67
1730349170000|2024-10-31 04:32:50|109772.6|109722.6|109773.2|109723.2|109775.1|109725.1|109770.3|109720.3|67
1730349180000|2024-10-31 04:33:00|109774.2|109724.2|109781.9|109731.9|109781.9|109731.9|109771.5|109721.5|61
1730349190000|2024-10-31 04:33:10|109781.4|109731.4|109782.7|109732.7|109782.7|109732.7|109777.9|109727.9|48
1730349200000|2024-10-31 04:33:20|109781.7|109731.7|109781.6|109731.6|109785.1|109735.1|109779.3|109729.3|44
1730349210000|2024-10-31 04:33:30|109778.2|109728.2|109772.5|109722.5|109781|109731|109770.9|109720.9|70
1730349220000|2024-10-31 04:33:40|109774.7|109724.7|109775.8|109725.8|109778.7|109728.7|109770.8|109720.8|64
1730349230000|2024-10-31 04:33:50|109773.5|109723.5|109772.2|109722.2|109777.1|109727.1|109771.5|109721.5|64
1730349240000|2024-10-31 04:34:00|109772.5|109722.5|109772.5|109722.5|109774.9|109724.9|109769.7|109719.7|69
1730349250000|2024-10-31 04:34:10|109772.6|109722.6|109773.1|109723.1|109777.5|109727.5|109771.7|109721.7|56
1730349260000|2024-10-31 04:34:20|109772.9|109722.9|109771.2|109721.2|109774.4|109724.4|109770|109720|60
1730349270000|2024-10-31 04:34:30|109771.7|109721.7|109770.9|109720.9|109773.3|109723.3|109769.8|109719.8|37
1730349280000|2024-10-31 04:34:40|109770.8|109720.8|109770.6|109720.6|109773.8|109723.8|109768.4|109718.4|54
1730349290000|2024-10-31 04:34:50|109768.9|109718.9|109771.2|109721.2|109771.9|109721.9|109767.8|109717.8|50
1730349300000|2024-10-31 04:35:00|109769.5|109719.5|109766.6|109716.6|109771|109721|109764.8|109714.8|35
1730349310000|2024-10-31 04:35:10|109766.7|109716.7|109768.5|109718.5|109770|109720|109765.8|109715.8|13
1730349320000|2024-10-31 04:35:20|109765.1|109715.1|109766.9|109716.9|109769.1|109719.1|109762.8|109712.8|28
1730349330000|2024-10-31 04:35:30|109765.5|109715.5|109763.3|109713.3|109766.8|109716.8|109761.3|109711.3|30
1730349340000|2024-10-31 04:35:40|109763.2|109713.2|109751.4|109701.4|109763.2|109713.2|109748|109698|63
1730349350000|2024-10-31 04:35:50|109751.7|109701.7|109753.7|109703.7|109754.9|109704.9|109749.2|109699.2|63
1730349360000|2024-10-31 04:36:00|109753.8|109703.8|109756.4|109706.4|109757.7|109707.7|109752.9|109702.9|49
1730349370000|2024-10-31 04:36:10|109755.3|109705.3|109754.8|109704.8|109758.4|109708.4|109754.7|109704.7|20
1730349380000|2024-10-31 04:36:20|109756.7|109706.7|109752.4|109702.4|109758.4|109708.4|109751.4|109701.4|35
1730349390000|2024-10-31 04:36:30|109753.9|109703.9|109757|109707|109757.8|109707.8|109751.6|109701.6|35
1730349400000|2024-10-31 04:36:40|109756.7|109706.7|109757.3|109707.3|109757.3|109707.3|109755.9|109705.9|10
1730349410000|2024-10-31 04:36:50|109755.9|109705.9|109757.7|109707.7|109759.3|109709.3|109752.5|109702.5|38
1730349420000|2024-10-31 04:37:00|109758.3|109708.3|109756.9|109706.9|109758.3|109708.3|109753|109703|34
1730349430000|2024-10-31 04:37:10|109755.4|109705.4|109759.3|109709.3|109759.8|109709.8|109753.2|109703.2|26
1730349440000|2024-10-31 04:37:20|109759.2|109709.2|109758.5|109708.5|109759.8|109709.8|109750.4|109700.4|23
1730349450000|2024-10-31 04:37:30|109758.6|109708.6|109757.2|109707.2|109759.7|109709.7|109752.8|109702.8|30
1730349460000|2024-10-31 04:37:40|109755.8|109705.8|109753.8|109703.8|109757.2|109707.2|109751.6|109701.6|26
1730349470000|2024-10-31 04:37:50|109753.9|109703.9|109754.4|109704.4|109754.9|109704.9|109749.9|109699.9|39
1730349480000|2024-10-31 04:38:00|109754.3|109704.3|109756.1|109706.1|109757.1|109707.1|109749.6|109699.6|41
1730349490000|2024-10-31 04:38:10|109755.9|109705.9|109753.6|109703.6|109762.4|109712.4|109753.6|109703.6|31
1730349500000|2024-10-31 04:38:20|109754.7|109704.7|109751.7|109701.7|109755.6|109705.6|109749.1|109699.1|58
1730349510000|2024-10-31 04:38:30|109752.3|109702.3|109754.6|109704.6|109755.4|109705.4|109748.5|109698.5|44
1730349520000|2024-10-31 04:38:40|109754.1|109704.1|109750.7|109700.7|109754.6|109704.6|109750.1|109700.1|11
1730349530000|2024-10-31 04:38:50|109753.7|109703.7|109752.4|109702.4|109754.2|109704.2|109748.7|109698.7|31
1730349540000|2024-10-31 04:39:00|109753.8|109703.8|109755.5|109705.5|109756.9|109706.9|109749.3|109699.3|51
1730349550000|2024-10-31 04:39:10|109755|109705|109753.7|109703.7|109757.1|109707.1|109752|109702|42
1730349560000|2024-10-31 04:39:20|109755.4|109705.4|109756.4|109706.4|109758.5|109708.5|109753.5|109703.5|50
1730349570000|2024-10-31 04:39:30|109757.6|109707.6|109751|109701|109760.5|109710.5|109750.8|109700.8|61
1730349580000|2024-10-31 04:39:40|109752.5|109702.5|109751.3|109701.3|109755.9|109705.9|109749.5|109699.5|56
1730349590000|2024-10-31 04:39:50|109750.7|109700.7|109754.1|109704.1|109754.6|109704.6|109750.5|109700.5|38
1730349600000|2024-10-31 04:40:00|109754.2|109704.2|109751.5|109701.5|109754.2|109704.2|109749|109699|15
1730349610000|2024-10-31 04:40:10|109752.8|109702.8|109747.6|109697.6|109753.4|109703.4|109744.6|109694.6|44
1730349620000|2024-10-31 04:40:20|109747.2|109697.2|109747.2|109697.2|109748.4|109698.4|109747.2|109697.2|3
1730349630000|2024-10-31 04:40:30|109747|109697|109753.9|109703.9|109755.2|109705.2|109746.3|109696.3|36
1730349640000|2024-10-31 04:40:40|109754.8|109704.8|109755.7|109705.7|109756.5|109706.5|109754|109704|35
1730349650000|2024-10-31 04:40:50|109756.5|109706.5|109759.4|109709.4|109760.8|109710.8|109756.2|109706.2|34
1730349660000|2024-10-31 04:41:00|109760.1|109710.1|109758.3|109708.3|109760.9|109710.9|109757.6|109707.6|22
1730349670000|2024-10-31 04:41:10|109758.7|109708.7|109751.4|109701.4|109759.4|109709.4|109748.2|109698.2|37
1730349680000|2024-10-31 04:41:20|109751.9|109701.9|109751.7|109701.7|109752.4|109702.4|109748.6|109698.6|32
1730349690000|2024-10-31 04:41:30|109751.8|109701.8|109748.6|109698.6|109751.9|109701.9|109745.7|109695.7|20
1730349700000|2024-10-31 04:41:40|109748.5|109698.5|109747.5|109697.5|109749.6|109699.6|109745.6|109695.6|25
1730349710000|2024-10-31 04:41:50|109747.7|109697.7|109749|109699|109749.9|109699.9|109746.8|109696.8|28
1730349720000|2024-10-31 04:42:00|109749.5|109699.5|109751.1|109701.1|109751.5|109701.5|109748.7|109698.7|16
1730349730000|2024-10-31 04:42:10|109752.9|109702.9|109756.6|109706.6|109756.6|109706.6|109751.9|109701.9|21
1730349740000|2024-10-31 04:42:20|109754|109704|109749.9|109699.9|109758.5|109708.5|109749.9|109699.9|31
1730349750000|2024-10-31 04:42:30|109752.7|109702.7|109757.9|109707.9|109758.6|109708.6|109751|109701|43
1730349760000|2024-10-31 04:42:40|109757.8|109707.8|109758.8|109708.8|109760|109710|109757.3|109707.3|13
1730349770000|2024-10-31 04:42:50|109758.7|109708.7|109760.3|109710.3|109760.6|109710.6|109758.5|109708.5|17
1730349780000|2024-10-31 04:43:00|109759.5|109709.5|109763.3|109713.3|109766.1|109716.1|109759.5|109709.5|26
1730349790000|2024-10-31 04:43:10|109763.4|109713.4|109763.1|109713.1|109765.4|109715.4|109761.8|109711.8|14
1730349800000|2024-10-31 04:43:20|109764.1|109714.1|109765.5|109715.5|109766.2|109716.2|109759.2|109709.2|24
1730349810000|2024-10-31 04:43:30|109764.9|109714.9|109761|109711|109767.7|109717.7|109754.4|109704.4|32
1730349820000|2024-10-31 04:43:40|109761.4|109711.4|109760.9|109710.9|109766.3|109716.3|109753.6|109703.6|31
1730349830000|2024-10-31 04:43:50|109761.2|109711.2|109758|109708|109769.4|109719.4|109755.3|109705.3|47
1730349840000|2024-10-31 04:44:00|109757.6|109707.6|109758.4|109708.4|109762.3|109712.3|109756.7|109706.7|39
1730349850000|2024-10-31 04:44:10|109760.9|109710.9|109762.2|109712.2|109763.1|109713.1|109759.5|109709.5|15
1730349860000|2024-10-31 04:44:20|109763.4|109713.4|109762.9|109712.9|109767|109717|109759.3|109709.3|42
1730349870000|2024-10-31 04:44:30|109759.1|109709.1|109761.2|109711.2|109762.2|109712.2|109758.1|109708.1|23
1730349880000|2024-10-31 04:44:40|109761|109711|109757.3|109707.3|109761.1|109711.1|109756.3|109706.3|16
1730349890000|2024-10-31 04:44:50|109757.2|109707.2|109757.3|109707.3|109757.3|109707.3|109757.2|109707.2|2
1730349900000|2024-10-31 04:45:00|109755.4|109705.4|109755.5|109705.5|109757.8|109707.8|109750.9|109700.9|62
1730349910000|2024-10-31 04:45:10|109755.8|109705.8|109758.8|109708.8|109759.8|109709.8|109754|109704|23
1730349920000|2024-10-31 04:45:20|109759.9|109709.9|109764.1|109714.1|109764.1|109714.1|109758.3|109708.3|48
1730349930000|2024-10-31 04:45:30|109763.9|109713.9|109768.4|109718.4|109768.9|109718.9|109762.3|109712.3|56
1730349940000|2024-10-31 04:45:40|109766.9|109716.9|109768.2|109718.2|109769.2|109719.2|109760.2|109710.2|29
1730349950000|2024-10-31 04:45:50|109769.3|109719.3|109778.9|109728.9|109778.9|109728.9|109769.3|109719.3|36
1730349960000|2024-10-31 04:46:00|109779.6|109729.6|109779.5|109729.5|109780.2|109730.2|109771.5|109721.5|33
1730349970000|2024-10-31 04:46:10|109778.9|109728.9|109775.3|109725.3|109779.6|109729.6|109771.6|109721.6|51
1730349980000|2024-10-31 04:46:20|109771.4|109721.4|109775.1|109725.1|109775.7|109725.7|109769.1|109719.1|27
1730349990000|2024-10-31 04:46:30|109775|109725|109767.3|109717.3|109775|109725|109764.1|109714.1|20
1730350000000|2024-10-31 04:46:40|109766.5|109716.5|109763.4|109713.4|109767.6|109717.6|109761.9|109711.9|44
1730350010000|2024-10-31 04:46:50|109762.9|109712.9|109761.7|109711.7|109764.4|109714.4|109759.7|109709.7|27
1730350020000|2024-10-31 04:47:00|109760.8|109710.8|109762.7|109712.7|109763.3|109713.3|109760|109710|31
1730350030000|2024-10-31 04:47:10|109761.2|109711.2|109758|109708|109764.4|109714.4|109756.5|109706.5|22
1730350040000|2024-10-31 04:47:20|109757.6|109707.6|109757.4|109707.4|109761.7|109711.7|109756.3|109706.3|14
1730350050000|2024-10-31 04:47:30|109757.3|109707.3|109745.9|109695.9|109757.3|109707.3|109743.3|109693.3|46
1730350060000|2024-10-31 04:47:40|109746.5|109696.5|109746.4|109696.4|109748.7|109698.7|109743.4|109693.4|26
1730350070000|2024-10-31 04:47:50|109746.1|109696.1|109745.6|109695.6|109747.2|109697.2|109740.6|109690.6|49
1730350080000|2024-10-31 04:48:00|109745.7|109695.7|109744.5|109694.5|109749|109699|109742.6|109692.6|61
1730350090000|2024-10-31 04:48:10|109743.3|109693.3|109746.9|109696.9|109747.5|109697.5|109741.9|109691.9|49
1730350100000|2024-10-31 04:48:20|109744.9|109694.9|109749.3|109699.3|109751.4|109701.4|109744.9|109694.9|31
1730350110000|2024-10-31 04:48:30|109751.8|109701.8|109754.7|109704.7|109755|109705|109749.4|109699.4|36
1730350120000|2024-10-31 04:48:40|109754.4|109704.4|109754.7|109704.7|109755.9|109705.9|109751.2|109701.2|60
1730350130000|2024-10-31 04:48:50|109757.5|109707.5|109756.2|109706.2|109758.1|109708.1|109753.3|109703.3|65
1730350140000|2024-10-31 04:49:00|109754.1|109704.1|109757.1|109707.1|109757.5|109707.5|109751.3|109701.3|67
1730350150000|2024-10-31 04:49:10|109755.8|109705.8|109764|109714|109765.8|109715.8|109754.6|109704.6|54
1730350160000|2024-10-31 04:49:20|109760.6|109710.6|109758.7|109708.7|109765.3|109715.3|109755|109705|72
1730350170000|2024-10-31 04:49:30|109761.7|109711.7|109758.5|109708.5|109763.5|109713.5|109758.1|109708.1|57
1730350180000|2024-10-31 04:49:40|109758.4|109708.4|109756.7|109706.7|109759.2|109709.2|109753.9|109703.9|38
1730350190000|2024-10-31 04:49:50|109755.7|109705.7|109757.4|109707.4|109758.9|109708.9|109755.2|109705.2|18
1730350200000|2024-10-31 04:50:00|109759.5|109709.5|109761.9|109711.9|109762.9|109712.9|109754.6|109704.6|45
1730350210000|2024-10-31 04:50:10|109760.4|109710.4|109762.3|109712.3|109763.6|109713.6|109758|109708|17
1730350220000|2024-10-31 04:50:20|109762.2|109712.2|109753.7|109703.7|109762.2|109712.2|109753.7|109703.7|46
1730350230000|2024-10-31 04:50:30|109757.7|109707.7|109755.7|109705.7|109759.1|109709.1|109752.7|109702.7|47
1730350240000|2024-10-31 04:50:40|109755.6|109705.6|109756|109706|109757.7|109707.7|109751.3|109701.3|54
1730350250000|2024-10-31 04:50:50|109754.1|109704.1|109751.5|109701.5|109755.9|109705.9|109749.6|109699.6|40
1730350260000|2024-10-31 04:51:00|109751.1|109701.1|109752.4|109702.4|109756.9|109706.9|109747.4|109697.4|53
1730350270000|2024-10-31 04:51:10|109750|109700|109746.1|109696.1|109752.2|109702.2|109745|109695|57
1730350280000|2024-10-31 04:51:20|109747|109697|109747.4|109697.4|109748.4|109698.4|109744.7|109694.7|45
1730350290000|2024-10-31 04:51:30|109748.4|109698.4|109748.5|109698.5|109748.5|109698.5|109743.7|109693.7|37
1730350300000|2024-10-31 04:51:40|109747.3|109697.3|109748.5|109698.5|109750.9|109700.9|109746.3|109696.3|15
1730350310000|2024-10-31 04:51:50|109748.6|109698.6|109746.1|109696.1|109748.6|109698.6|109743.6|109693.6|22
1730350320000|2024-10-31 04:52:00|109746.9|109696.9|109744.2|109694.2|109748|109698|109740.3|109690.3|33
1730350330000|2024-10-31 04:52:10|109745.1|109695.1|109741.7|109691.7|109745.1|109695.1|109738.7|109688.7|47
1730350340000|2024-10-31 04:52:20|109741.6|109691.6|109745|109695|109747.3|109697.3|109740.1|109690.1|50
1730350350000|2024-10-31 04:52:30|109745.3|109695.3|109746.5|109696.5|109748.2|109698.2|109744.8|109694.8|15
1730350360000|2024-10-31 04:52:40|109746.3|109696.3|109746.4|109696.4|109746.4|109696.4|109746.3|109696.3|4
1730350370000|2024-10-31 04:52:50|109746.9|109696.9|109748.8|109698.8|109749.9|109699.9|109745.3|109695.3|31
1730350380000|2024-10-31 04:53:00|109749|109699|109750|109700|109752|109702|109744.6|109694.6|29
1730350390000|2024-10-31 04:53:10|109748.5|109698.5|109748.1|109698.1|109750.8|109700.8|109745.4|109695.4|20
1730350400000|2024-10-31 04:53:20|109748|109698|109743.9|109693.9|109748|109698|109741.8|109691.8|38
1730350410000|2024-10-31 04:53:30|109743.1|109693.1|109739.7|109689.7|109743.9|109693.9|109733.5|109683.5|47
1730350420000|2024-10-31 04:53:40|109738.4|109688.4|109739.5|109689.5|109743|109693|109735.1|109685.1|64
1730350430000|2024-10-31 04:53:50|109740.8|109690.8|109744.8|109694.8|109744.8|109694.8|109738.8|109688.8|31
1730350440000|2024-10-31 04:54:00|109742.6|109692.6|109746.1|109696.1|109749.7|109699.7|109742.6|109692.6|36
1730350450000|2024-10-31 04:54:10|109750.1|109700.1|109749.5|109699.5|109750.1|109700.1|109747|109697|22
1730350460000|2024-10-31 04:54:20|109749.4|109699.4|109750|109700|109750.8|109700.8|109748.3|109698.3|14
1730350470000|2024-10-31 04:54:30|109750.2|109700.2|109752.7|109702.7|109755.4|109705.4|109749.9|109699.9|17
1730350480000|2024-10-31 04:54:40|109753.8|109703.8|109755|109705|109759.5|109709.5|109752.1|109702.1|61
1730350490000|2024-10-31 04:54:50|109755.5|109705.5|109757.4|109707.4|109758.7|109708.7|109754.2|109704.2|43
1730350500000|2024-10-31 04:55:00|109757.7|109707.7|109751.7|109701.7|109757.7|109707.7|109746.7|109696.7|53
1730350510000|2024-10-31 04:55:10|109747.3|109697.3|109751.9|109701.9|109755.5|109705.5|109746.7|109696.7|68
1730350520000|2024-10-31 04:55:20|109752|109702|109753|109703|109754.2|109704.2|109751.3|109701.3|18
1730350530000|2024-10-31 04:55:30|109752.9|109702.9|109749.9|109699.9|109753.4|109703.4|109744.2|109694.2|43
1730350540000|2024-10-31 04:55:40|109748.7|109698.7|109748.8|109698.8|109751.6|109701.6|109747.6|109697.6|66
1730350550000|2024-10-31 04:55:50|109748.7|109698.7|109753|109703|109753|109703|109747.5|109697.5|45
1730350560000|2024-10-31 04:56:00|109751.8|109701.8|109753.1|109703.1|109755.6|109705.6|109750|109700|58
1730350570000|2024-10-31 04:56:10|109756|109706|109758.9|109708.9|109760.5|109710.5|109751.5|109701.5|59
1730350580000|2024-10-31 04:56:20|109758.7|109708.7|109760|109710|109762.3|109712.3|109754.6|109704.6|59
1730350590000|2024-10-31 04:56:30|109760.5|109710.5|109762.1|109712.1|109762.2|109712.2|109757.4|109707.4|46
1730350600000|2024-10-31 04:56:40|109761.6|109711.6|109757.7|109707.7|109763.9|109713.9|109757.7|109707.7|42
1730350610000|2024-10-31 04:56:50|109757.5|109707.5|109765.9|109715.9|109765.9|109715.9|109757.5|109707.5|31
1730350620000|2024-10-31 04:57:00|109765.6|109715.6|109760.6|109710.6|109767.7|109717.7|109759.5|109709.5|50
1730350630000|2024-10-31 04:57:10|109761.2|109711.2|109759.4|109709.4|109762.5|109712.5|109757.5|109707.5|61
1730350640000|2024-10-31 04:57:20|109759.1|109709.1|109756.9|109706.9|109760.3|109710.3|109755.5|109705.5|40
1730350650000|2024-10-31 04:57:30|109757.8|109707.8|109755.5|109705.5|109760.9|109710.9|109753.4|109703.4|41
1730350660000|2024-10-31 04:57:40|109756.6|109706.6|109752.1|109702.1|109756.7|109706.7|109750|109700|27
1730350670000|2024-10-31 04:57:50|109752.8|109702.8|109750.8|109700.8|109753.6|109703.6|109749.2|109699.2|37
1730350680000|2024-10-31 04:58:00|109749.9|109699.9|109753|109703|109754.5|109704.5|109748.7|109698.7|52
1730350690000|2024-10-31 04:58:10|109752.2|109702.2|109756.8|109706.8|109756.9|109706.9|109752.2|109702.2|37
1730350700000|2024-10-31 04:58:20|109758.3|109708.3|109759.4|109709.4|109759.8|109709.8|109756.3|109706.3|24
1730350710000|2024-10-31 04:58:30|109759.5|109709.5|109761.4|109711.4|109763.4|109713.4|109758.5|109708.5|14
1730350720000|2024-10-31 04:58:40|109761.6|109711.6|109760.8|109710.8|109763.4|109713.4|109756.6|109706.6|27
1730350730000|2024-10-31 04:58:50|109759.3|109709.3|109762.1|109712.1|109765.5|109715.5|109758.9|109708.9|32
1730350740000|2024-10-31 04:59:00|109763.1|109713.1|109760|109710|109763.1|109713.1|109757.8|109707.8|19
1730350750000|2024-10-31 04:59:10|109760.1|109710.1|109759|109709|109763.3|109713.3|109758.1|109708.1|23
1730350760000|2024-10-31 04:59:20|109758.5|109708.5|109757.5|109707.5|109762.1|109712.1|109756.3|109706.3|47
1730350770000|2024-10-31 04:59:30|109761.3|109711.3|109759.3|109709.3|109761.9|109711.9|109756.1|109706.1|41
1730350780000|2024-10-31 04:59:40|109757.4|109707.4|109759.2|109709.2|109761.1|109711.1|109756.7|109706.7|29
1730350790000|2024-10-31 04:59:50|109759|109709|109758.6|109708.6|109765.3|109715.3|109758.6|109708.6|38
1730350800000|2024-10-31 05:00:00|109761|109711|109762.4|109712.4|109767.1|109717.1|109760.7|109710.7|46
1730350810000|2024-10-31 05:00:10|109763.7|109713.7|109766.3|109716.3|109766.3|109716.3|109762.5|109712.5|28
1730350820000|2024-10-31 05:00:20|109765.7|109715.7|109766|109716|109768.1|109718.1|109764.2|109714.2|49
1730350830000|2024-10-31 05:00:30|109767.2|109717.2|109770.5|109720.5|109771.2|109721.2|109765.8|109715.8|33
1730350840000|2024-10-31 05:00:40|109770.8|109720.8|109770.4|109720.4|109772.3|109722.3|109764.9|109714.9|34
1730350850000|2024-10-31 05:00:50|109771.5|109721.5|109772.7|109722.7|109774|109724|109769.2|109719.2|40
1730350860000|2024-10-31 05:01:00|109773.8|109723.8|109771.6|109721.6|109774|109724|109770.5|109720.5|24
1730350870000|2024-10-31 05:01:10|109771.8|109721.8|109767.7|109717.7|109772.4|109722.4|109767.7|109717.7|7
1730350880000|2024-10-31 05:01:20|109767.1|109717.1|109767.7|109717.7|109773.3|109723.3|109766.6|109716.6|38
1730350890000|2024-10-31 05:01:30|109768|109718|109765|109715|109768.1|109718.1|109760.4|109710.4|26
1730350900000|2024-10-31 05:01:40|109764.6|109714.6|109764.2|109714.2|109764.6|109714.6|109764.1|109714.1|5
1730350910000|2024-10-31 05:01:50|109760|109710|109771.3|109721.3|109771.7|109721.7|109759.3|109709.3|38
1730350920000|2024-10-31 05:02:00|109771.1|109721.1|109776.9|109726.9|109779.4|109729.4|109771.1|109721.1|45
1730350930000|2024-10-31 05:02:10|109777.4|109727.4|109776.8|109726.8|109783.8|109733.8|109770.2|109720.2|54
1730350940000|2024-10-31 05:02:20|109774.6|109724.6|109777.3|109727.3|109780.4|109730.4|109774.1|109724.1|23
1730350950000|2024-10-31 05:02:30|109777.5|109727.5|109775.3|109725.3|109777.5|109727.5|109774.1|109724.1|9
1730350960000|2024-10-31 05:02:40|109774.3|109724.3|109777.2|109727.2|109780|109730|109773.9|109723.9|27
1730350970000|2024-10-31 05:02:50|109776.8|109726.8|109776.3|109726.3|109778.8|109728.8|109774.4|109724.4|25
1730350980000|2024-10-31 05:03:00|109776.2|109726.2|109775.7|109725.7|109783|109733|109775.6|109725.6|35
1730350990000|2024-10-31 05:03:10|109776.8|109726.8|109777.9|109727.9|109777.9|109727.9|109773.4|109723.4|28
1730351000000|2024-10-31 05:03:20|109775.9|109725.9|109782.6|109732.6|109784.2|109734.2|109775|109725|33
1730351010000|2024-10-31 05:03:30|109782.7|109732.7|109778.7|109728.7|109782.7|109732.7|109776.9|109726.9|16
1730351020000|2024-10-31 05:03:40|109775.9|109725.9|109775.6|109725.6|109777.2|109727.2|109771.2|109721.2|45
1730351030000|2024-10-31 05:03:50|109775.7|109725.7|109775.3|109725.3|109776.3|109726.3|109773.6|109723.6|20
1730351040000|2024-10-31 05:04:00|109777.7|109727.7|109778|109728|109782.4|109732.4|109775.5|109725.5|27
1730351050000|2024-10-31 05:04:10|109778.1|109728.1|109773.1|109723.1|109778.9|109728.9|109770.2|109720.2|20
1730351060000|2024-10-31 05:04:20|109773|109723|109775.6|109725.6|109778.3|109728.3|109770.8|109720.8|14
1730351070000|2024-10-31 05:04:30|109773|109723|109771.2|109721.2|109776.2|109726.2|109769.7|109719.7|17
1730351080000|2024-10-31 05:04:40|109771.3|109721.3|109773.9|109723.9|109774|109724|109770.9|109720.9|4
1730351090000|2024-10-31 05:04:50|109774|109724|109778.9|109728.9|109778.9|109728.9|109773.8|109723.8|14
1730351100000|2024-10-31 05:05:00|109775.9|109725.9|109780.1|109730.1|109782.1|109732.1|109769.4|109719.4|47
1730351110000|2024-10-31 05:05:10|109779.9|109729.9|109780.9|109730.9|109781.8|109731.8|109778.7|109728.7|13
1730351120000|2024-10-31 05:05:20|109780.6|109730.6|109779.6|109729.6|109786.9|109736.9|109776.4|109726.4|29
1730351130000|2024-10-31 05:05:30|109778.9|109728.9|109779.9|109729.9|109781.9|109731.9|109775.6|109725.6|61
1730351140000|2024-10-31 05:05:40|109779.3|109729.3|109782.9|109732.9|109783.2|109733.2|109779.3|109729.3|22
1730351150000|2024-10-31 05:05:50|109783.6|109733.6|109785.3|109735.3|109786.5|109736.5|109781|109731|38
1730351160000|2024-10-31 05:06:00|109787.6|109737.6|109784.8|109734.8|109789.4|109739.4|109782.9|109732.9|40
1730351170000|2024-10-31 05:06:10|109784.9|109734.9|109784.7|109734.7|109786|109736|109781.7|109731.7|30
1730351180000|2024-10-31 05:06:20|109784.8|109734.8|109784.6|109734.6|109785.5|109735.5|109784|109734|9
1730351190000|2024-10-31 05:06:30|109784|109734|109777.5|109727.5|109784|109734|109777.1|109727.1|20
1730351200000|2024-10-31 05:06:40|109781.7|109731.7|109778|109728|109781.7|109731.7|109777.3|109727.3|13
1730351210000|2024-10-31 05:06:50|109778.2|109728.2|109783.6|109733.6|109783.6|109733.6|109776.2|109726.2|12
1730351220000|2024-10-31 05:07:00|109783.8|109733.8|109786.2|109736.2|109786.2|109736.2|109780.7|109730.7|20
1730351230000|2024-10-31 05:07:10|109785.7|109735.7|109789.8|109739.8|109789.8|109739.8|109781.1|109731.1|12
1730351240000|2024-10-31 05:07:20|109787.7|109737.7|109786.1|109736.1|109787.8|109737.8|109782.6|109732.6|39
1730351250000|2024-10-31 05:07:30|109786.2|109736.2|109783.3|109733.3|109787.3|109737.3|109783.3|109733.3|21
1730351260000|2024-10-31 05:07:40|109784.8|109734.8|109781.8|109731.8|109784.8|109734.8|109778.8|109728.8|9
1730351270000|2024-10-31 05:07:50|109781.6|109731.6|109782.3|109732.3|109786.9|109736.9|109778.6|109728.6|11
1730351280000|2024-10-31 05:08:00|109782.4|109732.4|109782.5|109732.5|109789.6|109739.6|109778.7|109728.7|25
1730351290000|2024-10-31 05:08:10|109782.4|109732.4|109785.2|109735.2|109788.8|109738.8|109782.4|109732.4|29
1730351300000|2024-10-31 05:08:20|109785.1|109735.1|109783.8|109733.8|109785.1|109735.1|109779.9|109729.9|18
1730351310000|2024-10-31 05:08:30|109782.1|109732.1|109771.9|109721.9|109783.1|109733.1|109768.5|109718.5|35
1730351320000|2024-10-31 05:08:40|109771.8|109721.8|109767.5|109717.5|109772.8|109722.8|109766.7|109716.7|40
1730351330000|2024-10-31 05:08:50|109766.8|109716.8|109770|109720|109772.6|109722.6|109765.4|109715.4|37
1730351340000|2024-10-31 05:09:00|109770.3|109720.3|109765|109715|109771.5|109721.5|109764.1|109714.1|32
1730351350000|2024-10-31 05:09:10|109764.9|109714.9|109759.4|109709.4|109764.9|109714.9|109757.5|109707.5|54
1730351360000|2024-10-31 05:09:20|109759.3|109709.3|109762.2|109712.2|109763.8|109713.8|109757.3|109707.3|41
1730351370000|2024-10-31 05:09:30|109761.2|109711.2|109756.5|109706.5|109762.7|109712.7|109752.5|109702.5|64
1730351380000|2024-10-31 05:09:40|109757.7|109707.7|109760.3|109710.3|109760.9|109710.9|109755|109705|56
1730351390000|2024-10-31 05:09:50|109756.8|109706.8|109761.6|109711.6|109763.1|109713.1|109756.4|109706.4|58
1730351400000|2024-10-31 05:10:00|109762.2|109712.2|109763.2|109713.2|109764.7|109714.7|109760.2|109710.2|39
1730351410000|2024-10-31 05:10:10|109763.4|109713.4|109764.8|109714.8|109765.5|109715.5|109762.8|109712.8|24
1730351420000|2024-10-31 05:10:20|109763.7|109713.7|109762.3|109712.3|109766|109716|109760.1|109710.1|39
1730351430000|2024-10-31 05:10:30|109761.1|109711.1|109758.6|109708.6|109763.3|109713.3|109757.3|109707.3|56
1730351440000|2024-10-31 05:10:40|109758.2|109708.2|109761.7|109711.7|109762.8|109712.8|109756.1|109706.1|45
1730351450000|2024-10-31 05:10:50|109761.8|109711.8|109763|109713|109765.6|109715.6|109760.2|109710.2|22
1730351460000|2024-10-31 05:11:00|109762.8|109712.8|109769.1|109719.1|109770.7|109720.7|109762.6|109712.6|37
1730351470000|2024-10-31 05:11:10|109771.4|109721.4|109768.1|109718.1|109771.4|109721.4|109766|109716|37
1730351480000|2024-10-31 05:11:20|109768.2|109718.2|109767.7|109717.7|109769.5|109719.5|109766.2|109716.2|18
1730351490000|2024-10-31 05:11:30|109767.8|109717.8|109765.5|109715.5|109767.8|109717.8|109761.1|109711.1|25
1730351500000|2024-10-31 05:11:40|109764.2|109714.2|109765.9|109715.9|109766.6|109716.6|109760.3|109710.3|45
1730351510000|2024-10-31 05:11:50|109766.3|109716.3|109766|109716|109770|109720|109765.4|109715.4|34
1730351520000|2024-10-31 05:12:00|109767.1|109717.1|109764.5|109714.5|109771.5|109721.5|109762.7|109712.7|44
1730351530000|2024-10-31 05:12:10|109767.6|109717.6|109765.9|109715.9|109769|109719|109762.2|109712.2|40
1730351540000|2024-10-31 05:12:20|109765.4|109715.4|109764.5|109714.5|109766.8|109716.8|109763.3|109713.3|21
1730351550000|2024-10-31 05:12:30|109764.6|109714.6|109764.9|109714.9|109766.8|109716.8|109762.9|109712.9|21
1730351560000|2024-10-31 05:12:40|109764.8|109714.8|109768.2|109718.2|109772.7|109722.7|109763.1|109713.1|53
1730351570000|2024-10-31 05:12:50|109771.7|109721.7|109768.7|109718.7|109771.7|109721.7|109763.7|109713.7|37
1730351580000|2024-10-31 05:13:00|109767.6|109717.6|109768.6|109718.6|109772.1|109722.1|109764.5|109714.5|47
1730351590000|2024-10-31 05:13:10|109771.8|109721.8|109768.8|109718.8|109772.2|109722.2|109767.4|109717.4|19
1730351600000|2024-10-31 05:13:20|109769.7|109719.7|109764.6|109714.6|109772.2|109722.2|109764.6|109714.6|27
1730351610000|2024-10-31 05:13:30|109763.5|109713.5|109766.6|109716.6|109766.6|109716.6|109763.5|109713.5|26
1730351620000|2024-10-31 05:13:40|109766.8|109716.8|109767.1|109717.1|109768.1|109718.1|109766.8|109716.8|7
1730351630000|2024-10-31 05:13:50|109765.3|109715.3|109768.7|109718.7|109771.6|109721.6|109762.7|109712.7|25
1730351640000|2024-10-31 05:14:00|109770.4|109720.4|109774.1|109724.1|109775|109725|109768.1|109718.1|32
1730351650000|2024-10-31 05:14:10|109774|109724|109779.3|109729.3|109779.8|109729.8|109774|109724|44
1730351660000|2024-10-31 05:14:20|109778.3|109728.3|109781.7|109731.7|109782.9|109732.9|109778.2|109728.2|36
1730351670000|2024-10-31 05:14:30|109782.4|109732.4|109781.9|109731.9|109784.8|109734.8|109778.6|109728.6|46
1730351680000|2024-10-31 05:14:40|109782.9|109732.9|109781.9|109731.9|109785.4|109735.4|109778.7|109728.7|52
1730351690000|2024-10-31 05:14:50|109781.6|109731.6|109777.5|109727.5|109783.4|109733.4|109774.8|109724.8|39
1730351700000|2024-10-31 05:15:00|109778.8|109728.8|109780.8|109730.8|109782.7|109732.7|109775.3|109725.3|53
1730351710000|2024-10-31 05:15:10|109780.5|109730.5|109773.8|109723.8|109781|109731|109771.9|109721.9|28
1730351720000|2024-10-31 05:15:20|109774.3|109724.3|109774.1|109724.1|109776|109726|109771.9|109721.9|20
1730351730000|2024-10-31 05:15:30|109773.7|109723.7|109774|109724|109774.6|109724.6|109772|109722|22
1730351740000|2024-10-31 05:15:40|109773.2|109723.2|109777.2|109727.2|109778.3|109728.3|109771.7|109721.7|27
1730351750000|2024-10-31 05:15:50|109776.2|109726.2|109774.8|109724.8|109777.8|109727.8|109773.3|109723.3|9
1730351760000|2024-10-31 05:16:00|109774.4|109724.4|109774|109724|109775.9|109725.9|109772.8|109722.8|13
1730351770000|2024-10-31 05:16:10|109774.1|109724.1|109769.9|109719.9|109774.1|109724.1|109767.9|109717.9|18
1730351780000|2024-10-31 05:16:20|109769.5|109719.5|109764.7|109714.7|109771.3|109721.3|109761.1|109711.1|34
1730351790000|2024-10-31 05:16:30|109765.3|109715.3|109768.5|109718.5|109769.8|109719.8|109761.9|109711.9|44
1730351800000|2024-10-31 05:16:40|109767|109717|109766.4|109716.4|109770.3|109720.3|109764.5|109714.5|35
1730351810000|2024-10-31 05:16:50|109766.5|109716.5|109768.8|109718.8|109772.3|109722.3|109765.5|109715.5|30
1730351820000|2024-10-31 05:17:00|109767.9|109717.9|109771.4|109721.4|109773.7|109723.7|109767.9|109717.9|35
1730351830000|2024-10-31 05:17:10|109771.2|109721.2|109770.3|109720.3|109772.5|109722.5|109769.3|109719.3|16
1730351840000|2024-10-31 05:17:20|109770|109720|109771.4|109721.4|109774.7|109724.7|109769.5|109719.5|29
1730351850000|2024-10-31 05:17:30|109772.1|109722.1|109767.4|109717.4|109772.2|109722.2|109763.8|109713.8|29
1730351860000|2024-10-31 05:17:40|109767.2|109717.2|109766.9|109716.9|109767.9|109717.9|109765.2|109715.2|17
1730351870000|2024-10-31 05:17:50|109767.2|109717.2|109765.4|109715.4|109769.7|109719.7|109764.9|109714.9|16
1730351880000|2024-10-31 05:18:00|109766.9|109716.9|109771.9|109721.9|109772.4|109722.4|109766.9|109716.9|18
1730351890000|2024-10-31 05:18:10|109773.1|109723.1|109771.7|109721.7|109773.1|109723.1|109769.7|109719.7|18
1730351900000|2024-10-31 05:18:20|109772.8|109722.8|109772.8|109722.8|109774.8|109724.8|109771.3|109721.3|9
1730351910000|2024-10-31 05:18:30|109772.9|109722.9|109772.8|109722.8|109772.9|109722.9|109772.3|109722.3|4
1730351920000|2024-10-31 05:18:40|109772.9|109722.9|109771.7|109721.7|109773.5|109723.5|109767.2|109717.2|43
1730351930000|2024-10-31 05:18:50|109771.2|109721.2|109771.9|109721.9|109774|109724|109767.9|109717.9|50
1730351940000|2024-10-31 05:19:00|109771.8|109721.8|109770.6|109720.6|109774.7|109724.7|109770.2|109720.2|21
1730351950000|2024-10-31 05:19:10|109770.1|109720.1|109772.5|109722.5|109773.5|109723.5|109770|109720|15
1730351960000|2024-10-31 05:19:20|109771.4|109721.4|109771.9|109721.9|109773.6|109723.6|109768.8|109718.8|41
1730351970000|2024-10-31 05:19:30|109770.3|109720.3|109767.1|109717.1|109772.3|109722.3|109766.4|109716.4|35
1730351980000|2024-10-31 05:19:40|109767.3|109717.3|109766.5|109716.5|109770.7|109720.7|109764.1|109714.1|51
1730351990000|2024-10-31 05:19:50|109768.5|109718.5|109771.1|109721.1|109772.5|109722.5|109767.7|109717.7|27
1730352000000|2024-10-31 05:20:00|109771.6|109721.6|109767.1|109717.1|109775.8|109725.8|109767.1|109717.1|39
1730352010000|2024-10-31 05:20:10|109766.5|109716.5|109763.9|109713.9|109768.2|109718.2|109759.9|109709.9|58
1730352020000|2024-10-31 05:20:20|109764.2|109714.2|109763|109713|109765.6|109715.6|109761.2|109711.2|42
1730352030000|2024-10-31 05:20:30|109762.5|109712.5|109762.9|109712.9|109767|109717|109762.2|109712.2|38
1730352040000|2024-10-31 05:20:40|109761.5|109711.5|109760.6|109710.6|109763.3|109713.3|109758.2|109708.2|24
1730352050000|2024-10-31 05:20:50|109762.9|109712.9|109764.5|109714.5|109766.6|109716.6|109759.2|109709.2|30
1730352060000|2024-10-31 05:21:00|109765|109715|109759.8|109709.8|109766.5|109716.5|109758.7|109708.7|21
1730352070000|2024-10-31 05:21:10|109761.6|109711.6|109761.2|109711.2|109764.1|109714.1|109759.2|109709.2|31
1730352080000|2024-10-31 05:21:20|109760.9|109710.9|109759.1|109709.1|109762.9|109712.9|109757.1|109707.1|25
1730352090000|2024-10-31 05:21:30|109756.5|109706.5|109752.5|109702.5|109760.4|109710.4|109751.2|109701.2|51
1730352100000|2024-10-31 05:21:40|109753|109703|109751.8|109701.8|109756|109706|109750.7|109700.7|30
1730352110000|2024-10-31 05:21:50|109751.3|109701.3|109752.3|109702.3|109755.3|109705.3|109749.1|109699.1|52
1730352120000|2024-10-31 05:22:00|109751.3|109701.3|109751.6|109701.6|109753.4|109703.4|109747.4|109697.4|51
1730352130000|2024-10-31 05:22:10|109751.1|109701.1|109752.2|109702.2|109753.8|109703.8|109748.1|109698.1|31
1730352140000|2024-10-31 05:22:20|109751.7|109701.7|109752.2|109702.2|109753.8|109703.8|109749|109699|45
1730352150000|2024-10-31 05:22:30|109753.5|109703.5|109748.1|109698.1|109753.5|109703.5|109745.8|109695.8|23
1730352160000|2024-10-31 05:22:40|109747.2|109697.2|109749.8|109699.8|109751.8|109701.8|109745.5|109695.5|47
1730352170000|2024-10-31 05:22:50|109750.4|109700.4|109751.1|109701.1|109756|109706|109748.3|109698.3|34
1730352180000|2024-10-31 05:23:00|109750.7|109700.7|109756.3|109706.3|109756.3|109706.3|109748|109698|25
1730352190000|2024-10-31 05:23:10|109757.8|109707.8|109759.9|109709.9|109760.6|109710.6|109755.4|109705.4|40
1730352200000|2024-10-31 05:23:20|109759.1|109709.1|109758.3|109708.3|109760.9|109710.9|109754.1|109704.1|30
1730352210000|2024-10-31 05:23:30|109758.4|109708.4|109759.2|109709.2|109759.7|109709.7|109754.3|109704.3|24
1730352220000|2024-10-31 05:23:40|109758.7|109708.7|109757.7|109707.7|109759.3|109709.3|109753.6|109703.6|29
1730352230000|2024-10-31 05:23:50|109757.2|109707.2|109756.6|109706.6|109757.9|109707.9|109753.8|109703.8|19
1730352240000|2024-10-31 05:24:00|109758|109708|109759|109709|109760.7|109710.7|109755.6|109705.6|42
1730352250000|2024-10-31 05:24:10|109758.7|109708.7|109763.7|109713.7|109765.2|109715.2|109757.8|109707.8|54
1730352260000|2024-10-31 05:24:20|109763.6|109713.6|109764.4|109714.4|109765.6|109715.6|109763.3|109713.3|12
1730352270000|2024-10-31 05:24:30|109763.3|109713.3|109762.5|109712.5|109764.8|109714.8|109759.1|109709.1|32
1730352280000|2024-10-31 05:24:40|109762.8|109712.8|109761|109711|109764.2|109714.2|109760.1|109710.1|18
1730352290000|2024-10-31 05:24:50|109761.2|109711.2|109763|109713|109764.7|109714.7|109758.8|109708.8|15
1730352300000|2024-10-31 05:25:00|109765.3|109715.3|109768.3|109718.3|109770.5|109720.5|109763|109713|23
1730352310000|2024-10-31 05:25:10|109768|109718|109768|109718|109771.1|109721.1|109764.9|109714.9|21
1730352320000|2024-10-31 05:25:20|109766|109716|109769|109719|109769.8|109719.8|109763.9|109713.9|37
1730352330000|2024-10-31 05:25:30|109767.9|109717.9|109762.9|109712.9|109767.9|109717.9|109759.3|109709.3|41
1730352340000|2024-10-31 05:25:40|109764.9|109714.9|109762.8|109712.8|109766.7|109716.7|109760.4|109710.4|27
1730352350000|2024-10-31 05:25:50|109763|109713|109760.5|109710.5|109763|109713|109757.7|109707.7|19
1730352360000|2024-10-31 05:26:00|109761.6|109711.6|109756.8|109706.8|109761.6|109711.6|109755.9|109705.9|27
1730352370000|2024-10-31 05:26:10|109756.4|109706.4|109758.8|109708.8|109760.6|109710.6|109754.5|109704.5|25
1730352380000|2024-10-31 05:26:20|109759.1|109709.1|109754.7|109704.7|109761.8|109711.8|109752.7|109702.7|47
1730352390000|2024-10-31 05:26:30|109754.8|109704.8|109759.4|109709.4|109761.4|109711.4|109754.8|109704.8|26
1730352400000|2024-10-31 05:26:40|109760.4|109710.4|109758|109708|109760.4|109710.4|109756.1|109706.1|15
1730352410000|2024-10-31 05:26:50|109757.5|109707.5|109757.5|109707.5|109758.8|109708.8|109753.8|109703.8|34
1730352420000|2024-10-31 05:27:00|109758.1|109708.1|109761.2|109711.2|109763.4|109713.4|109758.1|109708.1|15
1730352430000|2024-10-31 05:27:10|109761.4|109711.4|109760.3|109710.3|109762.5|109712.5|109759.3|109709.3|9
1730352440000|2024-10-31 05:27:20|109757.8|109707.8|109759.5|109709.5|109761.9|109711.9|109757.5|109707.5|16
1730352450000|2024-10-31 05:27:30|109758|109708|109768.3|109718.3|109768.3|109718.3|109757.8|109707.8|24
1730352460000|2024-10-31 05:27:40|109768.8|109718.8|109768.6|109718.6|109771.1|109721.1|109764.8|109714.8|36
1730352470000|2024-10-31 05:27:50|109767.1|109717.1|109761.9|109711.9|109767.3|109717.3|109761.9|109711.9|34
1730352480000|2024-10-31 05:28:00|109763.1|109713.1|109764|109714|109765.3|109715.3|109762.3|109712.3|12
1730352490000|2024-10-31 05:28:10|109764.7|109714.7|109762|109712|109764.7|109714.7|109760.7|109710.7|17
1730352500000|2024-10-31 05:28:20|109762.6|109712.6|109767.2|109717.2|109768.6|109718.6|109762.6|109712.6|21
1730352510000|2024-10-31 05:28:30|109767.6|109717.6|109766.6|109716.6|109768.1|109718.1|109763.3|109713.3|30
1730352520000|2024-10-31 05:28:40|109766.5|109716.5|109763|109713|109768.6|109718.6|109760.4|109710.4|35
1730352530000|2024-10-31 05:28:50|109762|109712|109765.9|109715.9|109768.7|109718.7|109759.4|109709.4|44
1730352540000|2024-10-31 05:29:00|109766.6|109716.6|109769|109719|109769|109719|109763.2|109713.2|30
1730352550000|2024-10-31 05:29:10|109767.3|109717.3|109769.2|109719.2|109771.2|109721.2|109765.8|109715.8|29
1730352560000|2024-10-31 05:29:20|109769.9|109719.9|109769|109719|109770.1|109720.1|109766|109716|23
1730352570000|2024-10-31 05:29:30|109769.2|109719.2|109772.6|109722.6|109777.8|109727.8|109768.9|109718.9|24
1730352580000|2024-10-31 05:29:40|109771.5|109721.5|109774.1|109724.1|109776.7|109726.7|109768.5|109718.5|33
1730352590000|2024-10-31 05:29:50|109774.2|109724.2|109773.8|109723.8|109777.4|109727.4|109768.8|109718.8|35
1730352600000|2024-10-31 05:30:00|109773.1|109723.1|109775.9|109725.9|109778.3|109728.3|109767.9|109717.9|68
1730352610000|2024-10-31 05:30:10|109769.6|109719.6|109769.2|109719.2|109772.3|109722.3|109764.4|109714.4|65
1730352620000|2024-10-31 05:30:20|109769.6|109719.6|109773.1|109723.1|109775.4|109725.4|109768.1|109718.1|55
1730352630000|2024-10-31 05:30:30|109771.6|109721.6|109771.8|109721.8|109774.1|109724.1|109768.5|109718.5|47
1730352640000|2024-10-31 05:30:40|109771.6|109721.6|109771|109721|109772.6|109722.6|109768.8|109718.8|31
1730352650000|2024-10-31 05:30:50|109770.3|109720.3|109769.3|109719.3|109771|109721|109767.5|109717.5|22
1730352660000|2024-10-31 05:31:00|109770.4|109720.4|109774|109724|109779.3|109729.3|109770.4|109720.4|57
1730352670000|2024-10-31 05:31:10|109775.6|109725.6|109770.3|109720.3|109779.1|109729.1|109769.5|109719.5|57
1730352680000|2024-10-31 05:31:20|109771.4|109721.4|109765.1|109715.1|109772.8|109722.8|109764.5|109714.5|52
1730352690000|2024-10-31 05:31:30|109767.4|109717.4|109765.2|109715.2|109768|109718|109762.6|109712.6|43
1730352700000|2024-10-31 05:31:40|109765.7|109715.7|109765.2|109715.2|109766|109716|109762|109712|31
1730352710000|2024-10-31 05:31:50|109759.1|109709.1|109760.4|109710.4|109763|109713|109757.9|109707.9|34
1730352720000|2024-10-31 05:32:00|109759.7|109709.7|109761.3|109711.3|109763.7|109713.7|109758.3|109708.3|44
1730352730000|2024-10-31 05:32:10|109759.6|109709.6|109762.4|109712.4|109763.3|109713.3|109758.9|109708.9|32
1730352740000|2024-10-31 05:32:20|109763.1|109713.1|109760.2|109710.2|109763.2|109713.2|109757.4|109707.4|44
1730352750000|2024-10-31 05:32:30|109760.6|109710.6|109759.4|109709.4|109764.5|109714.5|109759.4|109709.4|25
1730352760000|2024-10-31 05:32:40|109760.4|109710.4|109761.1|109711.1|109762.7|109712.7|109757.9|109707.9|40
1730352770000|2024-10-31 05:32:50|109760.3|109710.3|109754.5|109704.5|109762.3|109712.3|109751.5|109701.5|44
1730352780000|2024-10-31 05:33:00|109749.2|109699.2|109741.7|109691.7|109752.6|109702.6|109739.2|109689.2|58
1730352790000|2024-10-31 05:33:10|109742.4|109692.4|109743.4|109693.4|109751.8|109701.8|109741.1|109691.1|61
1730352800000|2024-10-31 05:33:20|109742.7|109692.7|109749.6|109699.6|109753.6|109703.6|109739.6|109689.6|50
1730352810000|2024-10-31 05:33:30|109748.6|109698.6|109748.1|109698.1|109751.1|109701.1|109743|109693|58
1730352820000|2024-10-31 05:33:40|109747|109697|109742|109692|109754.9|109704.9|109738.5|109688.5|75
1730352830000|2024-10-31 05:33:50|109741.8|109691.8|109742.6|109692.6|109749.7|109699.7|109740.3|109690.3|63
1730352840000|2024-10-31 05:34:00|109741.8|109691.8|109746|109696|109751.5|109701.5|109737.4|109687.4|67
1730352850000|2024-10-31 05:34:10|109745.9|109695.9|109745.8|109695.8|109747.4|109697.4|109742.7|109692.7|64
1730352860000|2024-10-31 05:34:20|109744.3|109694.3|109745.5|109695.5|109750.1|109700.1|109743.3|109693.3|73
1730352870000|2024-10-31 05:34:30|109747.5|109697.5|109748.3|109698.3|109752.4|109702.4|109744.7|109694.7|46
1730352880000|2024-10-31 05:34:40|109749.3|109699.3|109749.4|109699.4|109752.1|109702.1|109747.1|109697.1|32
1730352890000|2024-10-31 05:34:50|109747.7|109697.7|109751.8|109701.8|109753.9|109703.9|109747.5|109697.5|40
1730352900000|2024-10-31 05:35:00|109751.3|109701.3|109754.1|109704.1|109754.7|109704.7|109750.6|109700.6|59
1730352910000|2024-10-31 05:35:10|109754.4|109704.4|109748.5|109698.5|109755.1|109705.1|109745.1|109695.1|54
1730352920000|2024-10-31 05:35:20|109748|109698|109749.9|109699.9|109751.1|109701.1|109745|109695|38
1730352930000|2024-10-31 05:35:30|109750|109700|109749.8|109699.8|109750.4|109700.4|109746.6|109696.6|13
1730352940000|2024-10-31 05:35:40|109749.9|109699.9|109741.7|109691.7|109750.2|109700.2|109740.6|109690.6|40
1730352950000|2024-10-31 05:35:50|109741.5|109691.5|109738.5|109688.5|109743.1|109693.1|109736.2|109686.2|44
1730352960000|2024-10-31 05:36:00|109740.3|109690.3|109735.2|109685.2|109740.5|109690.5|109734.1|109684.1|63
1730352970000|2024-10-31 05:36:10|109736|109686|109737.3|109687.3|109738.2|109688.2|109734.2|109684.2|38
1730352980000|2024-10-31 05:36:20|109735.7|109685.7|109736.1|109686.1|109737.8|109687.8|109731.1|109681.1|64
1730352990000|2024-10-31 05:36:30|109736|109686|109736.1|109686.1|109740|109690|109734|109684|51
1730353000000|2024-10-31 05:36:40|109734.7|109684.7|109736.8|109686.8|109738.6|109688.6|109734.2|109684.2|16
1730353010000|2024-10-31 05:36:50|109736.9|109686.9|109735.7|109685.7|109738.6|109688.6|109732.9|109682.9|43
1730353020000|2024-10-31 05:37:00|109734.6|109684.6|109738.6|109688.6|109740.7|109690.7|109734.6|109684.6|24
1730353030000|2024-10-31 05:37:10|109738.7|109688.7|109742.8|109692.8|109745.1|109695.1|109738.7|109688.7|23
1730353040000|2024-10-31 05:37:20|109745.1|109695.1|109744.1|109694.1|109747.4|109697.4|109741.5|109691.5|40
1730353050000|2024-10-31 05:37:30|109745|109695|109743.1|109693.1|109747.8|109697.8|109743|109693|51
1730353060000|2024-10-31 05:37:40|109743.7|109693.7|109746|109696|109746.6|109696.6|109743.5|109693.5|19
1730353070000|2024-10-31 05:37:50|109745.1|109695.1|109748|109698|109749.5|109699.5|109742.1|109692.1|27
1730353080000|2024-10-31 05:38:00|109747.8|109697.8|109745.6|109695.6|109750.1|109700.1|109745.6|109695.6|31
1730353090000|2024-10-31 05:38:10|109745.9|109695.9|109743.1|109693.1|109747.5|109697.5|109740.1|109690.1|58
1730353100000|2024-10-31 05:38:20|109743|109693|109739.6|109689.6|109744.2|109694.2|109739.5|109689.5|19
1730353110000|2024-10-31 05:38:30|109738|109688|109740|109690|109745.7|109695.7|109738|109688|37
1730353120000|2024-10-31 05:38:40|109740.4|109690.4|109741.1|109691.1|109742|109692|109738.8|109688.8|22
1730353130000|2024-10-31 05:38:50|109741|109691|109746.5|109696.5|109747.5|109697.5|109741|109691|25
1730353140000|2024-10-31 05:39:00|109745.9|109695.9|109747.4|109697.4|109751.6|109701.6|109745.4|109695.4|21
1730353150000|2024-10-31 05:39:10|109750.3|109700.3|109748.3|109698.3|109751.4|109701.4|109747.3|109697.3|29
1730353160000|2024-10-31 05:39:20|109746.2|109696.2|109748.6|109698.6|109749.4|109699.4|109746.1|109696.1|13
1730353170000|2024-10-31 05:39:30|109748.1|109698.1|109742.5|109692.5|109749.4|109699.4|109740.5|109690.5|30
1730353180000|2024-10-31 05:39:40|109743|109693|109745.4|109695.4|109748.6|109698.6|109743|109693|13
1730353190000|2024-10-31 05:39:50|109743.9|109693.9|109740.3|109690.3|109745.4|109695.4|109740.3|109690.3|28
1730353200000|2024-10-31 05:40:00|109740.8|109690.8|109742.4|109692.4|109749.4|109699.4|109740.8|109690.8|50
1730353210000|2024-10-31 05:40:10|109743|109693|109740.7|109690.7|109744.7|109694.7|109738.3|109688.3|54
1730353220000|2024-10-31 05:40:20|109740.2|109690.2|109738.2|109688.2|109741.5|109691.5|109733.8|109683.8|35
1730353230000|2024-10-31 05:40:30|109737.7|109687.7|109740.3|109690.3|109741.8|109691.8|109737.5|109687.5|45
1730353240000|2024-10-31 05:40:40|109740.1|109690.1|109738.9|109688.9|109740.4|109690.4|109736.5|109686.5|25
1730353250000|2024-10-31 05:40:50|109737.8|109687.8|109741.7|109691.7|109744.1|109694.1|109736.7|109686.7|25
1730353260000|2024-10-31 05:41:00|109742.4|109692.4|109745.8|109695.8|109746.8|109696.8|109738.5|109688.5|31
1730353270000|2024-10-31 05:41:10|109743.9|109693.9|109748.5|109698.5|109749.3|109699.3|109742.9|109692.9|35
1730353280000|2024-10-31 05:41:20|109748.7|109698.7|109748.7|109698.7|109748.7|109698.7|109748.7|109698.7|1
1730353290000|2024-10-31 05:41:30|109748.2|109698.2|109747.5|109697.5|109749.5|109699.5|109745.7|109695.7|24
1730353300000|2024-10-31 05:41:40|109746.4|109696.4|109748.2|109698.2|109751.9|109701.9|109745.4|109695.4|25
1730353310000|2024-10-31 05:41:50|109748.5|109698.5|109750.1|109700.1|109751.6|109701.6|109748.3|109698.3|11
1730353320000|2024-10-31 05:42:00|109749.5|109699.5|109750.4|109700.4|109756.8|109706.8|109748.3|109698.3|44
1730353330000|2024-10-31 05:42:10|109752|109702|109750.3|109700.3|109752|109702|109747.2|109697.2|34
1730353340000|2024-10-31 05:42:20|109749.7|109699.7|109749.7|109699.7|109753.5|109703.5|109748.3|109698.3|42
1730353350000|2024-10-31 05:42:30|109750.1|109700.1|109755.9|109705.9|109755.9|109705.9|109750.1|109700.1|19
1730353360000|2024-10-31 05:42:40|109754.5|109704.5|109755|109705|109755.7|109705.7|109752.2|109702.2|20
1730353370000|2024-10-31 05:42:50|109755.7|109705.7|109754.3|109704.3|109755.7|109705.7|109752.5|109702.5|26
1730353380000|2024-10-31 05:43:00|109754.4|109704.4|109755.9|109705.9|109756.5|109706.5|109752.1|109702.1|15
1730353390000|2024-10-31 05:43:10|109755.3|109705.3|109757.2|109707.2|109757.6|109707.6|109755.1|109705.1|19
1730353400000|2024-10-31 05:43:20|109757.1|109707.1|109751.3|109701.3|109758.9|109708.9|109750.8|109700.8|23
1730353410000|2024-10-31 05:43:30|109750.6|109700.6|109747.4|109697.4|109751.8|109701.8|109747.4|109697.4|21
1730353420000|2024-10-31 05:43:40|109748.5|109698.5|109751.8|109701.8|109753.2|109703.2|109748.5|109698.5|32
1730353430000|2024-10-31 05:43:50|109750.3|109700.3|109754.2|109704.2|109754.2|109704.2|109749.8|109699.8|44
1730353440000|2024-10-31 05:44:00|109752.9|109702.9|109751.4|109701.4|109753.1|109703.1|109748.7|109698.7|13
1730353450000|2024-10-31 05:44:10|109750.2|109700.2|109748.9|109698.9|109750.6|109700.6|109744.4|109694.4|36
1730353460000|2024-10-31 05:44:20|109747.9|109697.9|109748.2|109698.2|109749|109699|109746.1|109696.1|12
1730353470000|2024-10-31 05:44:30|109746.7|109696.7|109751.8|109701.8|109752.8|109702.8|109746.7|109696.7|5
1730353480000|2024-10-31 05:44:40|109746.7|109696.7|109752|109702|109752|109702|109746.3|109696.3|20
1730353490000|2024-10-31 05:44:50|109748.9|109698.9|109748.5|109698.5|109752.7|109702.7|109745.1|109695.1|21
1730353500000|2024-10-31 05:45:00|109750.4|109700.4|109750.9|109700.9|109751.7|109701.7|109748.9|109698.9|15
1730353510000|2024-10-31 05:45:10|109751.2|109701.2|109754.8|109704.8|109757.8|109707.8|109749.2|109699.2|35
1730353520000|2024-10-31 05:45:20|109755.8|109705.8|109754.4|109704.4|109756.4|109706.4|109753.9|109703.9|19
1730353530000|2024-10-31 05:45:30|109755.4|109705.4|109753.8|109703.8|109758.4|109708.4|109752.8|109702.8|13
1730353540000|2024-10-31 05:45:40|109751.3|109701.3|109750|109700|109759.2|109709.2|109744.8|109694.8|22
1730353550000|2024-10-31 05:45:50|109749.5|109699.5|109748.8|109698.8|109751.7|109701.7|109745.8|109695.8|28
1730353560000|2024-10-31 05:46:00|109749.3|109699.3|109749.5|109699.5|109750.4|109700.4|109745.4|109695.4|18
1730353570000|2024-10-31 05:46:10|109749.2|109699.2|109746.6|109696.6|109750.7|109700.7|109745.1|109695.1|30
1730353580000|2024-10-31 05:46:20|109746.2|109696.2|109748.8|109698.8|109750|109700|109745.9|109695.9|13
1730353590000|2024-10-31 05:46:30|109746.9|109696.9|109747.6|109697.6|109747.6|109697.6|109742.7|109692.7|32
1730353600000|2024-10-31 05:46:40|109747.4|109697.4|109748.6|109698.6|109750.6|109700.6|109745.4|109695.4|32
1730353610000|2024-10-31 05:46:50|109749.5|109699.5|109745.9|109695.9|109749.9|109699.9|109744.1|109694.1|27
1730353620000|2024-10-31 05:47:00|109745|109695|109742|109692|109746.9|109696.9|109742|109692|19
1730353630000|2024-10-31 05:47:10|109743.3|109693.3|109746|109696|109748.7|109698.7|109740.9|109690.9|39
1730353640000|2024-10-31 05:47:20|109746.9|109696.9|109751.3|109701.3|109752.2|109702.2|109746.9|109696.9|12
1730353650000|2024-10-31 05:47:30|109749.9|109699.9|109755.5|109705.5|109757|109707|109749.3|109699.3|46
1730353660000|2024-10-31 05:47:40|109755.1|109705.1|109754.4|109704.4|109755.3|109705.3|109752.9|109702.9|20
1730353670000|2024-10-31 05:47:50|109754.3|109704.3|109751.2|109701.2|109757.7|109707.7|109747.8|109697.8|17
1730353680000|2024-10-31 05:48:00|109755.5|109705.5|109757.3|109707.3|109759|109709|109752.5|109702.5|40
1730353690000|2024-10-31 05:48:10|109758|109708|109757.8|109707.8|109759.1|109709.1|109756.5|109706.5|8
1730353700000|2024-10-31 05:48:20|109756.8|109706.8|109758.7|109708.7|109760.5|109710.5|109756.4|109706.4|25
1730353710000|2024-10-31 05:48:30|109758.1|109708.1|109757.8|109707.8|109759.5|109709.5|109757.8|109707.8|11
1730353720000|2024-10-31 05:48:40|109759.2|109709.2|109757.7|109707.7|109760.8|109710.8|109755.2|109705.2|16
1730353730000|2024-10-31 05:48:50|109759.2|109709.2|109758|109708|109759.4|109709.4|109754.2|109704.2|8
1730353740000|2024-10-31 05:49:00|109758.1|109708.1|109758.2|109708.2|109758.2|109708.2|109758.1|109708.1|2
1730353750000|2024-10-31 05:49:10|109758.3|109708.3|109762.9|109712.9|109762.9|109712.9|109756.2|109706.2|8
1730353760000|2024-10-31 05:49:20|109764.1|109714.1|109757|109707|109764.1|109714.1|109756.6|109706.6|10
1730353770000|2024-10-31 05:49:30|109755.7|109705.7|109749.1|109699.1|109755.7|109705.7|109747.9|109697.9|24
1730353780000|2024-10-31 05:49:40|109749.2|109699.2|109749|109699|109750.2|109700.2|109747.9|109697.9|13
1730353790000|2024-10-31 05:49:50|109747.4|109697.4|109750.2|109700.2|109750.2|109700.2|109746|109696|29
1730353800000|2024-10-31 05:50:00|109748.9|109698.9|109748|109698|109752.3|109702.3|109745.3|109695.3|25
1730353810000|2024-10-31 05:50:10|109747.5|109697.5|109742.2|109692.2|109747.5|109697.5|109742|109692|22
1730353820000|2024-10-31 05:50:20|109741.9|109691.9|109740.8|109690.8|109743|109693|109738.6|109688.6|25
1730353830000|2024-10-31 05:50:30|109740|109690|109740.5|109690.5|109743.5|109693.5|109738.2|109688.2|36
1730353840000|2024-10-31 05:50:40|109740.2|109690.2|109742.1|109692.1|109745.5|109695.5|109738.3|109688.3|28
1730353850000|2024-10-31 05:50:50|109741.1|109691.1|109740.5|109690.5|109743.8|109693.8|109739|109689|17
1730353860000|2024-10-31 05:51:00|109740.1|109690.1|109739.5|109689.5|109740.9|109690.9|109739.2|109689.2|9
1730353870000|2024-10-31 05:51:10|109738.7|109688.7|109738.2|109688.2|109741.9|109691.9|109736.6|109686.6|20
1730353880000|2024-10-31 05:51:20|109737.9|109687.9|109738|109688|109740.3|109690.3|109737.5|109687.5|10
1730353890000|2024-10-31 05:51:30|109737.9|109687.9|109737.7|109687.7|109738.3|109688.3|109733.4|109683.4|12
1730353900000|2024-10-31 05:51:40|109737.6|109687.6|109735|109685|109740.4|109690.4|109732.9|109682.9|36
1730353910000|2024-10-31 05:51:50|109734.9|109684.9|109732.2|109682.2|109736.2|109686.2|109730.6|109680.6|41
1730353920000|2024-10-31 05:52:00|109732.7|109682.7|109727.9|109677.9|109734.8|109684.8|109725.2|109675.2|69
1730353930000|2024-10-31 05:52:10|109726.3|109676.3|109737|109687|109737|109687|109726|109676|56
1730353940000|2024-10-31 05:52:20|109734.2|109684.2|109733.1|109683.1|109736.8|109686.8|109732.9|109682.9|24
1730353950000|2024-10-31 05:52:30|109733.5|109683.5|109734.8|109684.8|109736.3|109686.3|109732.3|109682.3|32
1730353960000|2024-10-31 05:52:40|109735.5|109685.5|109736.6|109686.6|109738.1|109688.1|109734.5|109684.5|30
1730353970000|2024-10-31 05:52:50|109736.3|109686.3|109732.2|109682.2|109738|109688|109732.2|109682.2|24
1730353980000|2024-10-31 05:53:00|109733.6|109683.6|109736.4|109686.4|109738|109688|109732.4|109682.4|40
1730353990000|2024-10-31 05:53:10|109736.1|109686.1|109732.7|109682.7|109738|109688|109732.7|109682.7|14
1730354000000|2024-10-31 05:53:20|109732.9|109682.9|109730.3|109680.3|109736.1|109686.1|109728.4|109678.4|25
1730354010000|2024-10-31 05:53:30|109729.9|109679.9|109725.8|109675.8|109730.8|109680.8|109723.9|109673.9|50
1730354020000|2024-10-31 05:53:40|109725.7|109675.7|109723.7|109673.7|109728.5|109678.5|109721.2|109671.2|41
1730354030000|2024-10-31 05:53:50|109723.3|109673.3|109727.6|109677.6|109729.7|109679.7|109722.6|109672.6|28
1730354040000|2024-10-31 05:54:00|109726.7|109676.7|109726.8|109676.8|109728.4|109678.4|109725.9|109675.9|24
1730354050000|2024-10-31 05:54:10|109726.7|109676.7|109730.5|109680.5|109730.9|109680.9|109726.4|109676.4|27
1730354060000|2024-10-31 05:54:20|109728.1|109678.1|109728.4|109678.4|109729.8|109679.8|109728.1|109678.1|12
1730354070000|2024-10-31 05:54:30|109729.8|109679.8|109729.5|109679.5|109732.3|109682.3|109726|109676|23
1730354080000|2024-10-31 05:54:40|109728.9|109678.9|109731.3|109681.3|109733.1|109683.1|109727.2|109677.2|34
1730354090000|2024-10-31 05:54:50|109731.1|109681.1|109729.9|109679.9|109732.5|109682.5|109727.9|109677.9|26
1730354100000|2024-10-31 05:55:00|109729.8|109679.8|109725.1|109675.1|109730.1|109680.1|109722.8|109672.8|45
1730354110000|2024-10-31 05:55:10|109724.9|109674.9|109720|109670|109725.9|109675.9|109717.4|109667.4|59
1730354120000|2024-10-31 05:55:20|109721.1|109671.1|109720.5|109670.5|109725.1|109675.1|109718.4|109668.4|53
1730354130000|2024-10-31 05:55:30|109719.9|109669.9|109729.8|109679.8|109729.8|109679.8|109719.8|109669.8|43
1730354140000|2024-10-31 05:55:40|109727.3|109677.3|109732.8|109682.8|109733.7|109683.7|109725.2|109675.2|50
1730354150000|2024-10-31 05:55:50|109733.4|109683.4|109732.8|109682.8|109733.5|109683.5|109729.8|109679.8|20
1730354160000|2024-10-31 05:56:00|109732.5|109682.5|109739|109689|109740.9|109690.9|109732.5|109682.5|31
1730354170000|2024-10-31 05:56:10|109739.6|109689.6|109740.3|109690.3|109742.6|109692.6|109736.3|109686.3|47
1730354180000|2024-10-31 05:56:20|109743.2|109693.2|109741.5|109691.5|109744.4|109694.4|109738.4|109688.4|42
1730354190000|2024-10-31 05:56:30|109741.1|109691.1|109736.7|109686.7|109743.6|109693.6|109733.9|109683.9|27
1730354200000|2024-10-31 05:56:40|109736.6|109686.6|109734.2|109684.2|109738.1|109688.1|109734.2|109684.2|16
1730354210000|2024-10-31 05:56:50|109734.1|109684.1|109731.5|109681.5|109737.4|109687.4|109729.1|109679.1|17
1730354220000|2024-10-31 05:57:00|109731.7|109681.7|109724.8|109674.8|109733.5|109683.5|109723.6|109673.6|34
1730354230000|2024-10-31 05:57:10|109725.2|109675.2|109727.3|109677.3|109729.5|109679.5|109723.3|109673.3|35
1730354240000|2024-10-31 05:57:20|109726.1|109676.1|109725.4|109675.4|109727.7|109677.7|109722|109672|60
1730354250000|2024-10-31 05:57:30|109725.8|109675.8|109723.1|109673.1|109727.5|109677.5|109721.7|109671.7|52
1730354260000|2024-10-31 05:57:40|109722.1|109672.1|109723.5|109673.5|109724.3|109674.3|109721.6|109671.6|14
1730354270000|2024-10-31 05:57:50|109723.9|109673.9|109732.6|109682.6|109733|109683|109722.8|109672.8|38
1730354280000|2024-10-31 05:58:00|109734.5|109684.5|109731.9|109681.9|109734.5|109684.5|109731.9|109681.9|18
1730354290000|2024-10-31 05:58:10|109732|109682|109732.3|109682.3|109732.9|109682.9|109730.3|109680.3|10
1730354300000|2024-10-31 05:58:20|109732.5|109682.5|109732.5|109682.5|109732.9|109682.9|109731.9|109681.9|12
1730354310000|2024-10-31 05:58:30|109732.6|109682.6|109731.3|109681.3|109736.6|109686.6|109727.7|109677.7|28
1730354320000|2024-10-31 05:58:40|109731.4|109681.4|109728.2|109678.2|109731.4|109681.4|109727.5|109677.5|9
1730354330000|2024-10-31 05:58:50|109728|109678|109726.5|109676.5|109729.5|109679.5|109724.5|109674.5|22
1730354340000|2024-10-31 05:59:00|109725.6|109675.6|109725.9|109675.9|109727.7|109677.7|109724.6|109674.6|29
1730354350000|2024-10-31 05:59:10|109725.2|109675.2|109728.5|109678.5|109731.5|109681.5|109725.2|109675.2|21
1730354360000|2024-10-31 05:59:20|109728.1|109678.1|109728.6|109678.6|109729.1|109679.1|109727.2|109677.2|9
1730354370000|2024-10-31 05:59:30|109728.7|109678.7|109728.4|109678.4|109730.1|109680.1|109727.7|109677.7|9
1730354380000|2024-10-31 05:59:40|109729.4|109679.4|109728.4|109678.4|109730.2|109680.2|109727.8|109677.8|17
1730354390000|2024-10-31 05:59:50|109728.8|109678.8|109732.6|109682.6|109733.2|109683.2|109726.9|109676.9|27
1730354400000|2024-10-31 06:00:00|109733|109683|109740.8|109690.8|109740.9|109690.9|109729.4|109679.4|61
1730354410000|2024-10-31 06:00:10|109740.7|109690.7|109740.1|109690.1|109746.2|109696.2|109737.5|109687.5|64
1730354420000|2024-10-31 06:00:20|109738.8|109688.8|109735.7|109685.7|109739.7|109689.7|109733.7|109683.7|35
1730354430000|2024-10-31 06:00:30|109734.4|109684.4|109739.7|109689.7|109741|109691|109734.3|109684.3|40
1730354440000|2024-10-31 06:00:40|109741.1|109691.1|109739.6|109689.6|109741.2|109691.2|109735.6|109685.6|46
1730354450000|2024-10-31 06:00:50|109739.9|109689.9|109736|109686|109739.9|109689.9|109732.5|109682.5|54
1730354460000|2024-10-31 06:01:00|109737.2|109687.2|109730.8|109680.8|109737.6|109687.6|109729.8|109679.8|33
1730354470000|2024-10-31 06:01:10|109730.7|109680.7|109728.9|109678.9|109731|109681|109725|109675|49
1730354480000|2024-10-31 06:01:20|109729.1|109679.1|109727|109677|109729.4|109679.4|109725.9|109675.9|25
1730354490000|2024-10-31 06:01:30|109728.5|109678.5|109729|109679|109732.2|109682.2|109727.9|109677.9|26
1730354500000|2024-10-31 06:01:40|109730.1|109680.1|109725.1|109675.1|109730.8|109680.8|109722.7|109672.7|56
1730354510000|2024-10-31 06:01:50|109723.9|109673.9|109727.8|109677.8|109729.5|109679.5|109723.9|109673.9|30
1730354520000|2024-10-31 06:02:00|109727.7|109677.7|109726.9|109676.9|109729.7|109679.7|109726.2|109676.2|30
1730354530000|2024-10-31 06:02:10|109726.8|109676.8|109728.9|109678.9|109729.4|109679.4|109726.6|109676.6|7
1730354540000|2024-10-31 06:02:20|109728.6|109678.6|109730.3|109680.3|109731.3|109681.3|109727.8|109677.8|17
1730354550000|2024-10-31 06:02:30|109731.4|109681.4|109734|109684|109734|109684|109731|109681|19
1730354560000|2024-10-31 06:02:40|109733.9|109683.9|109733.2|109683.2|109734.9|109684.9|109732.3|109682.3|26
1730354570000|2024-10-31 06:02:50|109734.8|109684.8|109733.4|109683.4|109734.8|109684.8|109731.7|109681.7|19
1730354580000|2024-10-31 06:03:00|109734|109684|109733.8|109683.8|109734.1|109684.1|109733.6|109683.6|5
1730354590000|2024-10-31 06:03:10|109733.7|109683.7|109733.5|109683.5|109735.9|109685.9|109733.5|109683.5|17
1730354600000|2024-10-31 06:03:20|109732.4|109682.4|109736.9|109686.9|109736.9|109686.9|109731.2|109681.2|23
1730354610000|2024-10-31 06:03:30|109738|109688|109735.1|109685.1|109738|109688|109732.7|109682.7|26
1730354620000|2024-10-31 06:03:40|109734.1|109684.1|109734.7|109684.7|109734.7|109684.7|109729.9|109679.9|23
1730354630000|2024-10-31 06:03:50|109734|109684|109735.6|109685.6|109739|109689|109733.7|109683.7|38
1730354640000|2024-10-31 06:04:00|109733.9|109683.9|109731.4|109681.4|109735.5|109685.5|109727.5|109677.5|40
1730354650000|2024-10-31 06:04:10|109730.8|109680.8|109735.4|109685.4|109738.1|109688.1|109729.9|109679.9|24
1730354660000|2024-10-31 06:04:20|109736.1|109686.1|109741.1|109691.1|109741.5|109691.5|109731.2|109681.2|44
1730354670000|2024-10-31 06:04:30|109741.2|109691.2|109738.9|109688.9|109741.2|109691.2|109737.4|109687.4|34
1730354680000|2024-10-31 06:04:40|109736.1|109686.1|109739|109689|109740|109690|109735.9|109685.9|38
1730354690000|2024-10-31 06:04:50|109740.1|109690.1|109742.9|109692.9|109743.6|109693.6|109737.7|109687.7|31
1730354700000|2024-10-31 06:05:00|109743.8|109693.8|109740|109690|109743.8|109693.8|109737.9|109687.9|36
1730354710000|2024-10-31 06:05:10|109740.8|109690.8|109742.1|109692.1|109742.1|109692.1|109739.3|109689.3|21
1730354720000|2024-10-31 06:05:20|109742|109692|109732.9|109682.9|109742|109692|109730.8|109680.8|43
1730354730000|2024-10-31 06:05:30|109733|109683|109732.7|109682.7|109734|109684|109730|109680|27
1730354740000|2024-10-31 06:05:40|109732.9|109682.9|109742.2|109692.2|109742.2|109692.2|109731.2|109681.2|29
1730354750000|2024-10-31 06:05:50|109741.1|109691.1|109736.3|109686.3|109744.4|109694.4|109735|109685|42
1730354760000|2024-10-31 06:06:00|109735.6|109685.6|109734.3|109684.3|109738.5|109688.5|109732.5|109682.5|53
1730354770000|2024-10-31 06:06:10|109735.5|109685.5|109741.5|109691.5|109742.7|109692.7|109734.4|109684.4|33
1730354780000|2024-10-31 06:06:20|109740.4|109690.4|109740.9|109690.9|109742.1|109692.1|109737.4|109687.4|27
1730354790000|2024-10-31 06:06:30|109740.1|109690.1|109737.4|109687.4|109741.4|109691.4|109734.7|109684.7|26
1730354800000|2024-10-31 06:06:40|109736.8|109686.8|109738.8|109688.8|109740.1|109690.1|109735.1|109685.1|33
1730354810000|2024-10-31 06:06:50|109739.2|109689.2|109741.7|109691.7|109743.8|109693.8|109738.2|109688.2|38
1730354820000|2024-10-31 06:07:00|109739.3|109689.3|109741.2|109691.2|109743|109693|109727.8|109677.8|47
1730354830000|2024-10-31 06:07:10|109741.6|109691.6|109740.4|109690.4|109743.1|109693.1|109738|109688|30
1730354840000|2024-10-31 06:07:20|109740.5|109690.5|109738.1|109688.1|109740.5|109690.5|109736.2|109686.2|25
1730354850000|2024-10-31 06:07:30|109738.2|109688.2|109736.7|109686.7|109741.3|109691.3|109735.2|109685.2|39
1730354860000|2024-10-31 06:07:40|109736.2|109686.2|109733.3|109683.3|109738.2|109688.2|109729.9|109679.9|31
1730354870000|2024-10-31 06:07:50|109732.7|109682.7|109733.5|109683.5|109734.1|109684.1|109731.8|109681.8|29
1730354880000|2024-10-31 06:08:00|109734.7|109684.7|109741.4|109691.4|109744.5|109694.5|109734.7|109684.7|52
1730354890000|2024-10-31 06:08:10|109742.4|109692.4|109745.7|109695.7|109747.3|109697.3|109741.3|109691.3|47
1730354900000|2024-10-31 06:08:20|109745.4|109695.4|109745.2|109695.2|109746.4|109696.4|109743.7|109693.7|36
1730354910000|2024-10-31 06:08:30|109745.6|109695.6|109745.4|109695.4|109746.9|109696.9|109743.8|109693.8|37
1730354920000|2024-10-31 06:08:40|109744.7|109694.7|109738.1|109688.1|109746|109696|109737.1|109687.1|51
1730354930000|2024-10-31 06:08:50|109738.7|109688.7|109742.9|109692.9|109742.9|109692.9|109737.2|109687.2|28
1730354940000|2024-10-31 06:09:00|109740.5|109690.5|109744|109694|109745.9|109695.9|109740.5|109690.5|49
1730354950000|2024-10-31 06:09:10|109744.8|109694.8|109742.2|109692.2|109749.5|109699.5|109739.4|109689.4|39
1730354960000|2024-10-31 06:09:20|109740.8|109690.8|109738.7|109688.7|109742.3|109692.3|109736.4|109686.4|18
1730354970000|2024-10-31 06:09:30|109740.3|109690.3|109740|109690|109742|109692|109738.8|109688.8|27
1730354980000|2024-10-31 06:09:40|109740.3|109690.3|109742.7|109692.7|109743.7|109693.7|109738.9|109688.9|16
1730354990000|2024-10-31 06:09:50|109741.9|109691.9|109743|109693|109744.8|109694.8|109734.8|109684.8|32
1730355000000|2024-10-31 06:10:00|109742|109692|109740.4|109690.4|109748.5|109698.5|109740.2|109690.2|31
1730355010000|2024-10-31 06:10:10|109740.3|109690.3|109737.6|109687.6|109742.1|109692.1|109731.7|109681.7|23
1730355020000|2024-10-31 06:10:20|109734.9|109684.9|109738|109688|109743.1|109693.1|109730.6|109680.6|50
1730355030000|2024-10-31 06:10:30|109739.1|109689.1|109738.7|109688.7|109742.7|109692.7|109737.1|109687.1|30
1730355040000|2024-10-31 06:10:40|109739.5|109689.5|109741.4|109691.4|109745.5|109695.5|109738.1|109688.1|29
1730355050000|2024-10-31 06:10:50|109740.7|109690.7|109744.9|109694.9|109745.4|109695.4|109738.3|109688.3|29
1730355060000|2024-10-31 06:11:00|109745.8|109695.8|109742.6|109692.6|109751.3|109701.3|109739.6|109689.6|53
1730355070000|2024-10-31 06:11:10|109741.8|109691.8|109747.2|109697.2|109747.2|109697.2|109736.6|109686.6|36
1730355080000|2024-10-31 06:11:20|109747.3|109697.3|109745.7|109695.7|109749.3|109699.3|109741.6|109691.6|36
1730355090000|2024-10-31 06:11:30|109748.6|109698.6|109748.5|109698.5|109753|109703|109744.4|109694.4|38
1730355100000|2024-10-31 06:11:40|109749|109699|109750.5|109700.5|109751.5|109701.5|109747.3|109697.3|29
1730355110000|2024-10-31 06:11:50|109750.6|109700.6|109751.2|109701.2|109752.6|109702.6|109747.6|109697.6|43
1730355120000|2024-10-31 06:12:00|109750.4|109700.4|109752.1|109702.1|109752.6|109702.6|109748.7|109698.7|42
1730355130000|2024-10-31 06:12:10|109752.9|109702.9|109752.3|109702.3|109754|109704|109751.3|109701.3|34
1730355140000|2024-10-31 06:12:20|109751.6|109701.6|109750.4|109700.4|109751.6|109701.6|109746.8|109696.8|35
1730355150000|2024-10-31 06:12:30|109750.5|109700.5|109746.5|109696.5|109750.5|109700.5|109743.4|109693.4|33
1730355160000|2024-10-31 06:12:40|109746.9|109696.9|109745.2|109695.2|109747.4|109697.4|109744.9|109694.9|22
1730355170000|2024-10-31 06:12:50|109745.7|109695.7|109748.9|109698.9|109750.5|109700.5|109745.1|109695.1|29
1730355180000|2024-10-31 06:13:00|109748.5|109698.5|109748|109698|109751.1|109701.1|109747.9|109697.9|32
1730355190000|2024-10-31 06:13:10|109748.3|109698.3|109748.8|109698.8|109749.5|109699.5|109748|109698|12
1730355200000|2024-10-31 06:13:20|109749.3|109699.3|109743.3|109693.3|109750.5|109700.5|109739.7|109689.7|24
1730355210000|2024-10-31 06:13:30|109742.5|109692.5|109743.6|109693.6|109744.3|109694.3|109741.1|109691.1|26
1730355220000|2024-10-31 06:13:40|109743.3|109693.3|109742.2|109692.2|109744.1|109694.1|109740.5|109690.5|26
1730355230000|2024-10-31 06:13:50|109743.2|109693.2|109741|109691|109744.5|109694.5|109741|109691|20
1730355240000|2024-10-31 06:14:00|109742.1|109692.1|109743.2|109693.2|109744|109694|109741.1|109691.1|18
1730355250000|2024-10-31 06:14:10|109743.9|109693.9|109745.5|109695.5|109748.8|109698.8|109743.7|109693.7|21
1730355260000|2024-10-31 06:14:20|109744.6|109694.6|109746.3|109696.3|109748|109698|109743.5|109693.5|17
1730355270000|2024-10-31 06:14:30|109746.6|109696.6|109741.4|109691.4|109748.3|109698.3|109738.6|109688.6|21
1730355280000|2024-10-31 06:14:40|109741.5|109691.5|109741.3|109691.3|109743.8|109693.8|109739.3|109689.3|27
1730355290000|2024-10-31 06:14:50|109740.8|109690.8|109741.2|109691.2|109742.6|109692.6|109740.5|109690.5|20
1730355300000|2024-10-31 06:15:00|109741.5|109691.5|109740.8|109690.8|109745|109695|109739.6|109689.6|19
1730355310000|2024-10-31 06:15:10|109739.8|109689.8|109741.3|109691.3|109744.8|109694.8|109738.1|109688.1|56
1730355320000|2024-10-31 06:15:20|109740.3|109690.3|109740.7|109690.7|109741.3|109691.3|109739.1|109689.1|18
1730355330000|2024-10-31 06:15:30|109740|109690|109746.9|109696.9|109746.9|109696.9|109740|109690|22
1730355340000|2024-10-31 06:15:40|109746|109696|109744.2|109694.2|109746|109696|109741.9|109691.9|36
1730355350000|2024-10-31 06:15:50|109745.2|109695.2|109741.4|109691.4|109745.2|109695.2|109739.3|109689.3|27
1730355360000|2024-10-31 06:16:00|109741.1|109691.1|109744.4|109694.4|109744.4|109694.4|109738|109688|23
1730355370000|2024-10-31 06:16:10|109743.7|109693.7|109739|109689|109745.1|109695.1|109737.4|109687.4|30
1730355380000|2024-10-31 06:16:20|109738.5|109688.5|109739.2|109689.2|109739.7|109689.7|109736.1|109686.1|34
1730355390000|2024-10-31 06:16:30|109740.2|109690.2|109738.8|109688.8|109741.9|109691.9|109737.2|109687.2|23
1730355400000|2024-10-31 06:16:40|109739.3|109689.3|109737|109687|109739.6|109689.6|109734.1|109684.1|40
1730355410000|2024-10-31 06:16:50|109736.3|109686.3|109736.6|109686.6|109738|109688|109734.2|109684.2|23
1730355420000|2024-10-31 06:17:00|109736.1|109686.1|109738.8|109688.8|109739.3|109689.3|109735.4|109685.4|31
1730355430000|2024-10-31 06:17:10|109739.3|109689.3|109742.5|109692.5|109742.6|109692.6|109738.8|109688.8|20
1730355440000|2024-10-31 06:17:20|109743.3|109693.3|109752.9|109702.9|109753.2|109703.2|109743.3|109693.3|35
1730355450000|2024-10-31 06:17:30|109750.3|109700.3|109751.2|109701.2|109752.8|109702.8|109746.6|109696.6|36
1730355460000|2024-10-31 06:17:40|109750.6|109700.6|109752.1|109702.1|109752.2|109702.2|109749.5|109699.5|28
1730355470000|2024-10-31 06:17:50|109750.9|109700.9|109747.5|109697.5|109753.3|109703.3|109747|109697|43
1730355480000|2024-10-31 06:18:00|109749.4|109699.4|109751.1|109701.1|109752.1|109702.1|109747.2|109697.2|30
1730355490000|2024-10-31 06:18:10|109751.2|109701.2|109743.4|109693.4|109751.2|109701.2|109724.6|109674.6|57
1730355500000|2024-10-31 06:18:20|109743.9|109693.9|109750.8|109700.8|109750.8|109700.8|109741.2|109691.2|38
1730355510000|2024-10-31 06:18:30|109749.4|109699.4|109743.9|109693.9|109749.4|109699.4|109740|109690|68
1730355520000|2024-10-31 06:18:40|109743.3|109693.3|109739.6|109689.6|109744.3|109694.3|109738|109688|44
1730355530000|2024-10-31 06:18:50|109739.1|109689.1|109738|109688|109739.5|109689.5|109736|109686|53
1730355540000|2024-10-31 06:19:00|109737.2|109687.2|109742.3|109692.3|109744.9|109694.9|109737.2|109687.2|61
1730355550000|2024-10-31 06:19:10|109742.2|109692.2|109741.3|109691.3|109743|109693|109736.1|109686.1|62
1730355560000|2024-10-31 06:19:20|109741.5|109691.5|109741.1|109691.1|109741.5|109691.5|109734.5|109684.5|53
1730355570000|2024-10-31 06:19:30|109740.1|109690.1|109734.9|109684.9|109740.1|109690.1|109729.6|109679.6|67
1730355580000|2024-10-31 06:19:40|109734.7|109684.7|109733.6|109683.6|109736.1|109686.1|109729.6|109679.6|66
1730355590000|2024-10-31 06:19:50|109735|109685|109732.8|109682.8|109735.2|109685.2|109728|109678|67
1730355600000|2024-10-31 06:20:00|109732.9|109682.9|109727.1|109677.1|109732.9|109682.9|109726.3|109676.3|77
1730355610000|2024-10-31 06:20:10|109727|109677|109726.9|109676.9|109729.4|109679.4|109724.1|109674.1|63
1730355620000|2024-10-31 06:20:20|109726.2|109676.2|109728.7|109678.7|109729.6|109679.6|109723.9|109673.9|66
1730355630000|2024-10-31 06:20:30|109728.2|109678.2|109727.4|109677.4|109730.1|109680.1|109723.4|109673.4|74
1730355640000|2024-10-31 06:20:40|109726.4|109676.4|109726.3|109676.3|109729.4|109679.4|109724.1|109674.1|73
1730355650000|2024-10-31 06:20:50|109725.6|109675.6|109728.9|109678.9|109730.3|109680.3|109723.8|109673.8|54
1730355660000|2024-10-31 06:21:00|109728.5|109678.5|109737|109687|109737.5|109687.5|109728.5|109678.5|49
1730355670000|2024-10-31 06:21:10|109737.9|109687.9|109739.7|109689.7|109740.4|109690.4|109735.4|109685.4|41
1730355680000|2024-10-31 06:21:20|109739.8|109689.8|109742|109692|109744.3|109694.3|109739.3|109689.3|63
1730355690000|2024-10-31 06:21:30|109742.3|109692.3|109744|109694|109744.2|109694.2|109739.5|109689.5|48
1730355700000|2024-10-31 06:21:40|109741.2|109691.2|109743.8|109693.8|109743.9|109693.9|109736.7|109686.7|52
1730355710000|2024-10-31 06:21:50|109744.2|109694.2|109750.7|109700.7|109751|109701|109743.8|109693.8|30
1730355720000|2024-10-31 06:22:00|109750.6|109700.6|109747.1|109697.1|109751.7|109701.7|109745.1|109695.1|38
1730355730000|2024-10-31 06:22:10|109745.4|109695.4|109744.9|109694.9|109746.6|109696.6|109743.8|109693.8|16
1730355740000|2024-10-31 06:22:20|109745.7|109695.7|109737.5|109687.5|109746.5|109696.5|109734.5|109684.5|66
1730355750000|2024-10-31 06:22:30|109737|109687|109736.6|109686.6|109737.9|109687.9|109732.7|109682.7|60
1730355760000|2024-10-31 06:22:40|109736.7|109686.7|109734.7|109684.7|109738.2|109688.2|109732.8|109682.8|56
1730355770000|2024-10-31 06:22:50|109734.2|109684.2|109736.7|109686.7|109739.6|109689.6|109732.5|109682.5|65
1730355780000|2024-10-31 06:23:00|109736.4|109686.4|109738.9|109688.9|109740.2|109690.2|109734.8|109684.8|74
1730355790000|2024-10-31 06:23:10|109739|109689|109738.2|109688.2|109741.7|109691.7|109737.1|109687.1|75
1730355800000|2024-10-31 06:23:20|109736.8|109686.8|109743|109693|109743|109693|109736.8|109686.8|53
1730355810000|2024-10-31 06:23:30|109743.3|109693.3|109743.8|109693.8|109745.6|109695.6|109742.1|109692.1|55
1730355820000|2024-10-31 06:23:40|109743.9|109693.9|109742.7|109692.7|109745.3|109695.3|109741.2|109691.2|28
1730355830000|2024-10-31 06:23:50|109741.7|109691.7|109739.9|109689.9|109743.9|109693.9|109738.8|109688.8|19
1730355840000|2024-10-31 06:24:00|109739.7|109689.7|109733.5|109683.5|109739.7|109689.7|109729.7|109679.7|79
1730355850000|2024-10-31 06:24:10|109732.4|109682.4|109736.9|109686.9|109738|109688|109728.7|109678.7|75
1730355860000|2024-10-31 06:24:20|109735.5|109685.5|109742|109692|109744.5|109694.5|109733.6|109683.6|72
1730355870000|2024-10-31 06:24:30|109742.5|109692.5|109743|109693|109745.1|109695.1|109740|109690|75
1730355880000|2024-10-31 06:24:40|109740|109690|109740|109690|109743.6|109693.6|109736.4|109686.4|78
1730355890000|2024-10-31 06:24:50|109739.9|109689.9|109742.3|109692.3|109743.8|109693.8|109738.7|109688.7|30
1730355900000|2024-10-31 06:25:00|109741.6|109691.6|109743.9|109693.9|109743.9|109693.9|109736.3|109686.3|46
1730355910000|2024-10-31 06:25:10|109744.1|109694.1|109742.8|109692.8|109750.2|109700.2|109739|109689|58
1730355920000|2024-10-31 06:25:20|109744.8|109694.8|109746|109696|109749.1|109699.1|109742.1|109692.1|63
1730355930000|2024-10-31 06:25:30|109746.6|109696.6|109745.7|109695.7|109749.4|109699.4|109745.6|109695.6|55
1730355940000|2024-10-31 06:25:40|109745.9|109695.9|109746.5|109696.5|109747.4|109697.4|109743.2|109693.2|35
1730355950000|2024-10-31 06:25:50|109746.3|109696.3|109736.1|109686.1|109746.3|109696.3|109734.8|109684.8|44
1730355960000|2024-10-31 06:26:00|109738.2|109688.2|109738|109688|109740.4|109690.4|109737.4|109687.4|24
1730355970000|2024-10-31 06:26:10|109735.4|109685.4|109743.3|109693.3|109746.4|109696.4|109731.3|109681.3|43
1730355980000|2024-10-31 06:26:20|109743.2|109693.2|109745.1|109695.1|109745.3|109695.3|109740.2|109690.2|34
1730355990000|2024-10-31 06:26:30|109744.7|109694.7|109729|109679|109748.1|109698.1|109728.4|109678.4|43
1730356000000|2024-10-31 06:26:40|109726.7|109676.7|109726.8|109676.8|109735|109685|109722.1|109672.1|64
1730356010000|2024-10-31 06:26:50|109726.9|109676.9|109732.4|109682.4|109733.3|109683.3|109726.6|109676.6|40
1730356020000|2024-10-31 06:27:00|109732.5|109682.5|109732|109682|109736.7|109686.7|109727.7|109677.7|45
1730356030000|2024-10-31 06:27:10|109732.5|109682.5|109729|109679|109735.9|109685.9|109728.6|109678.6|54
1730356040000|2024-10-31 06:27:20|109729.7|109679.7|109727.4|109677.4|109735.4|109685.4|109727.1|109677.1|64
1730356050000|2024-10-31 06:27:30|109726.8|109676.8|109725.7|109675.7|109730.1|109680.1|109724.8|109674.8|39
1730356060000|2024-10-31 06:27:40|109725.2|109675.2|109726.8|109676.8|109728.9|109678.9|109722.5|109672.5|37
1730356070000|2024-10-31 06:27:50|109725.9|109675.9|109726.4|109676.4|109728.9|109678.9|109723.5|109673.5|44
1730356080000|2024-10-31 06:28:00|109725.8|109675.8|109727.7|109677.7|109732.7|109682.7|109721.7|109671.7|66
1730356090000|2024-10-31 06:28:10|109726.2|109676.2|109724|109674|109729.4|109679.4|109721.2|109671.2|50
1730356100000|2024-10-31 06:28:20|109724.6|109674.6|109722.4|109672.4|109729.4|109679.4|109721.8|109671.8|52
1730356110000|2024-10-31 06:28:30|109723.4|109673.4|109718.5|109668.5|109725.4|109675.4|109716.3|109666.3|62
1730356120000|2024-10-31 06:28:40|109718.2|109668.2|109720.4|109670.4|109724.1|109674.1|109715.6|109665.6|66
1730356130000|2024-10-31 06:28:50|109721.9|109671.9|109721.2|109671.2|109727|109677|109719.5|109669.5|44
1730356140000|2024-10-31 06:29:00|109721|109671|109732.1|109682.1|109732.1|109682.1|109721|109671|30
1730356150000|2024-10-31 06:29:10|109731.5|109681.5|109731.6|109681.6|109739.3|109689.3|109726.3|109676.3|56
1730356160000|2024-10-31 06:29:20|109736.1|109686.1|109732.7|109682.7|109736.1|109686.1|109725.8|109675.8|35
1730356170000|2024-10-31 06:29:30|109732.6|109682.6|109729.5|109679.5|109732.8|109682.8|109726.6|109676.6|26
1730356180000|2024-10-31 06:29:40|109729.1|109679.1|109723.5|109673.5|109730.2|109680.2|109722.2|109672.2|61
1730356190000|2024-10-31 06:29:50|109725.1|109675.1|109724.9|109674.9|109726.5|109676.5|109717|109667|48
1730356200000|2024-10-31 06:30:00|109723|109673|109721.8|109671.8|109725.2|109675.2|109708.7|109658.7|40
1730356210000|2024-10-31 06:30:10|109722.5|109672.5|109724.8|109674.8|109725.5|109675.5|109720.9|109670.9|37
1730356220000|2024-10-31 06:30:20|109724.7|109674.7|109726.2|109676.2|109728.8|109678.8|109722.3|109672.3|28
1730356230000|2024-10-31 06:30:30|109731.4|109681.4|109735.5|109685.5|109740.6|109690.6|109724.8|109674.8|46
1730356240000|2024-10-31 06:30:40|109736.1|109686.1|109735.5|109685.5|109740.5|109690.5|109723.2|109673.2|57
1730356250000|2024-10-31 06:30:50|109734.2|109684.2|109750.6|109700.6|109750.6|109700.6|109733|109683|67
1730356260000|2024-10-31 06:31:00|109743.8|109693.8|109747.1|109697.1|109752.2|109702.2|109740.4|109690.4|63
1730356270000|2024-10-31 06:31:10|109746.8|109696.8|109740.6|109690.6|109751.5|109701.5|109733|109683|41
1730356280000|2024-10-31 06:31:20|109739.8|109689.8|109739.3|109689.3|109742.9|109692.9|109739|109689|44
1730356290000|2024-10-31 06:31:30|109739.2|109689.2|109751|109701|109755.6|109705.6|109739|109689|58
1730356300000|2024-10-31 06:31:40|109750|109700|109753.2|109703.2|109759.4|109709.4|109749.1|109699.1|61
1730356310000|2024-10-31 06:31:50|109754.2|109704.2|109753.1|109703.1|109761.9|109711.9|109750.3|109700.3|61
1730356320000|2024-10-31 06:32:00|109752.2|109702.2|109755.9|109705.9|109758.7|109708.7|109752.2|109702.2|57
1730356330000|2024-10-31 06:32:10|109756.1|109706.1|109746.4|109696.4|109761.2|109711.2|109742.4|109692.4|54
1730356340000|2024-10-31 06:32:20|109746|109696|109747.8|109697.8|109759.7|109709.7|109742.4|109692.4|61
1730356350000|2024-10-31 06:32:30|109746.3|109696.3|109742.2|109692.2|109751.3|109701.3|109730.7|109680.7|38
1730356360000|2024-10-31 06:32:40|109742.3|109692.3|109742.4|109692.4|109744.5|109694.5|109742.1|109692.1|30
1730356370000|2024-10-31 06:32:50|109742.9|109692.9|109751.2|109701.2|109751.2|109701.2|109742.3|109692.3|48
1730356380000|2024-10-31 06:33:00|109750.5|109700.5|109765.6|109715.6|109765.6|109715.6|109744.9|109694.9|66
1730356390000|2024-10-31 06:33:10|109761.3|109711.3|109757.7|109707.7|109763|109713|109754.5|109704.5|69
1730356400000|2024-10-31 06:33:20|109758.2|109708.2|109761.1|109711.1|109761.1|109711.1|109755.2|109705.2|54
1730356410000|2024-10-31 06:33:30|109760|109710|109757.4|109707.4|109760.5|109710.5|109754.3|109704.3|41
1730356420000|2024-10-31 06:33:40|109757.1|109707.1|109757.6|109707.6|109759.1|109709.1|109756.4|109706.4|27
1730356430000|2024-10-31 06:33:50|109757.5|109707.5|109738.1|109688.1|109758.3|109708.3|109730.4|109680.4|52
1730356440000|2024-10-31 06:34:00|109737.3|109687.3|109753.8|109703.8|109753.9|109703.9|109737.3|109687.3|40
1730356450000|2024-10-31 06:34:10|109753.2|109703.2|109742.2|109692.2|109753.9|109703.9|109739.3|109689.3|36
1730356460000|2024-10-31 06:34:20|109742.8|109692.8|109740.2|109690.2|109745.5|109695.5|109728.7|109678.7|32
1730356470000|2024-10-31 06:34:30|109740.3|109690.3|109743.8|109693.8|109743.9|109693.9|109738.3|109688.3|40
1730356480000|2024-10-31 06:34:40|109743.9|109693.9|109753.7|109703.7|109754.3|109704.3|109739|109689|50
1730356490000|2024-10-31 06:34:50|109754.3|109704.3|109751.4|109701.4|109760.1|109710.1|109745.9|109695.9|61
1730356500000|2024-10-31 06:35:00|109751.7|109701.7|109755.3|109705.3|109760|109710|109751.5|109701.5|42
1730356510000|2024-10-31 06:35:10|109753.8|109703.8|109755.7|109705.7|109765.5|109715.5|109753.8|109703.8|52
1730356520000|2024-10-31 06:35:20|109756.9|109706.9|109752.2|109702.2|109762.9|109712.9|109749.7|109699.7|58
1730356530000|2024-10-31 06:35:30|109749.7|109699.7|109752.1|109702.1|109754.7|109704.7|109745.5|109695.5|41
1730356540000|2024-10-31 06:35:40|109747.8|109697.8|109746.2|109696.2|109750|109700|109743.8|109693.8|49
1730356550000|2024-10-31 06:35:50|109744.4|109694.4|109746.3|109696.3|109748.6|109698.6|109743.7|109693.7|28
1730356560000|2024-10-31 06:36:00|109745.8|109695.8|109745.8|109695.8|109752|109702|109741.1|109691.1|51
1730356570000|2024-10-31 06:36:10|109746.2|109696.2|109747.4|109697.4|109752.4|109702.4|109743.4|109693.4|28
1730356580000|2024-10-31 06:36:20|109747.3|109697.3|109739.4|109689.4|109750.1|109700.1|109733.9|109683.9|35
1730356590000|2024-10-31 06:36:30|109740.6|109690.6|109737|109687|109740.6|109690.6|109734.2|109684.2|44
1730356600000|2024-10-31 06:36:40|109737.7|109687.7|109743|109693|109744|109694|109732.4|109682.4|53
1730356610000|2024-10-31 06:36:50|109737.7|109687.7|109735.8|109685.8|109742.7|109692.7|109735|109685|38
1730356620000|2024-10-31 06:37:00|109737.7|109687.7|109730.1|109680.1|109739.6|109689.6|109726.4|109676.4|69
1730356630000|2024-10-31 06:37:10|109729|109679|109738.2|109688.2|109740.9|109690.9|109722|109672|66
1730356640000|2024-10-31 06:37:20|109738.9|109688.9|109752|109702|109752.6|109702.6|109737.1|109687.1|62
1730356650000|2024-10-31 06:37:30|109749.9|109699.9|109756.7|109706.7|109765|109715|109748.2|109698.2|70
1730356660000|2024-10-31 06:37:40|109753.6|109703.6|109753.9|109703.9|109756.6|109706.6|109748.2|109698.2|54
1730356670000|2024-10-31 06:37:50|109756.6|109706.6|109751.2|109701.2|109756.8|109706.8|109749|109699|50
1730356680000|2024-10-31 06:38:00|109752.5|109702.5|109754.1|109704.1|109759.3|109709.3|109749.9|109699.9|55
1730356690000|2024-10-31 06:38:10|109755.5|109705.5|109757.8|109707.8|109764.1|109714.1|109749.2|109699.2|61
1730356700000|2024-10-31 06:38:20|109758.2|109708.2|109760.8|109710.8|109765|109715|109757|109707|61
1730356710000|2024-10-31 06:38:30|109761.1|109711.1|109765.5|109715.5|109770.2|109720.2|109760.1|109710.1|66
1730356720000|2024-10-31 06:38:40|109765.2|109715.2|109761.7|109711.7|109771.2|109721.2|109760.7|109710.7|72
1730356730000|2024-10-31 06:38:50|109760.7|109710.7|109754.5|109704.5|109765.3|109715.3|109754.5|109704.5|45
1730356740000|2024-10-31 06:39:00|109764.9|109714.9|109746.6|109696.6|109764.9|109714.9|109745.6|109695.6|55
1730356750000|2024-10-31 06:39:10|109747|109697|109748.1|109698.1|109749.8|109699.8|109744.4|109694.4|43
1730356760000|2024-10-31 06:39:20|109743|109693|109748.4|109698.4|109752.8|109702.8|109743|109693|62
1730356770000|2024-10-31 06:39:30|109748.5|109698.5|109748.2|109698.2|109752.7|109702.7|109742.5|109692.5|50
1730356780000|2024-10-31 06:39:40|109748.7|109698.7|109755.7|109705.7|109762.6|109712.6|109746.5|109696.5|57
1730356790000|2024-10-31 06:39:50|109753.5|109703.5|109756.6|109706.6|109763|109713|109748.6|109698.6|45
1730356800000|2024-10-31 06:40:00|109755.5|109705.5|109755.7|109705.7|109759.4|109709.4|109752.6|109702.6|57
1730356810000|2024-10-31 06:40:10|109756.7|109706.7|109758.5|109708.5|109759.5|109709.5|109754.4|109704.4|56
1730356820000|2024-10-31 06:40:20|109756.4|109706.4|109760|109710|109760|109710|109756.4|109706.4|27
1730356830000|2024-10-31 06:40:30|109759.3|109709.3|109745.1|109695.1|109759.3|109709.3|109744.2|109694.2|51
1730356840000|2024-10-31 06:40:40|109745.7|109695.7|109748|109698|109750.8|109700.8|109745.7|109695.7|38
1730356850000|2024-10-31 06:40:50|109747.8|109697.8|109747.1|109697.1|109749|109699|109739.3|109689.3|41
1730356860000|2024-10-31 06:41:00|109746.4|109696.4|109749.1|109699.1|109749.1|109699.1|109740.8|109690.8|61
1730356870000|2024-10-31 06:41:10|109749.5|109699.5|109737.6|109687.6|109749.8|109699.8|109737.6|109687.6|62
1730356880000|2024-10-31 06:41:20|109740.1|109690.1|109747.4|109697.4|109748|109698|109734.3|109684.3|61
1730356890000|2024-10-31 06:41:30|109748|109698|109748.4|109698.4|109751.2|109701.2|109743.2|109693.2|62
1730356900000|2024-10-31 06:41:40|109746.8|109696.8|109751.1|109701.1|109753.5|109703.5|109746.5|109696.5|59
1730356910000|2024-10-31 06:41:50|109751.7|109701.7|109763.1|109713.1|109763.4|109713.4|109750.5|109700.5|47
1730356920000|2024-10-31 06:42:00|109757.9|109707.9|109756|109706|109764.5|109714.5|109751.5|109701.5|51
1730356930000|2024-10-31 06:42:10|109757.2|109707.2|109758.3|109708.3|109764.2|109714.2|109756.3|109706.3|20
1730356940000|2024-10-31 06:42:20|109757.7|109707.7|109757.4|109707.4|109763.9|109713.9|109753.1|109703.1|66
1730356950000|2024-10-31 06:42:30|109758.5|109708.5|109760.8|109710.8|109768.1|109718.1|109756.3|109706.3|41
1730356960000|2024-10-31 06:42:40|109767.1|109717.1|109755.7|109705.7|109768.9|109718.9|109755.7|109705.7|36
1730356970000|2024-10-31 06:42:50|109756|109706|109757|109707|109761.9|109711.9|109753.6|109703.6|26
1730356980000|2024-10-31 06:43:00|109752.5|109702.5|109758.8|109708.8|109760.7|109710.7|109751.4|109701.4|59
1730356990000|2024-10-31 06:43:10|109758.2|109708.2|109761|109711|109767.7|109717.7|109756.7|109706.7|32
1730357000000|2024-10-31 06:43:20|109761.6|109711.6|109763|109713|109764.6|109714.6|109757.5|109707.5|44
1730357010000|2024-10-31 06:43:30|109763.4|109713.4|109759.9|109709.9|109766.6|109716.6|109754.8|109704.8|47
1730357020000|2024-10-31 06:43:40|109759.6|109709.6|109756.8|109706.8|109769.6|109719.6|109752.2|109702.2|48
1730357030000|2024-10-31 06:43:50|109753.2|109703.2|109757.6|109707.6|109760.7|109710.7|109747.1|109697.1|71
1730357040000|2024-10-31 06:44:00|109759.5|109709.5|109745.3|109695.3|109761.8|109711.8|109745.3|109695.3|69
1730357050000|2024-10-31 06:44:10|109747.8|109697.8|109751.9|109701.9|109791.5|109704.2|109744.6|109659.9|65
1730357060000|2024-10-31 06:44:20|109749.5|109699.5|109747.2|109697.2|109752.9|109702.9|109741.6|109691.6|62
1730357070000|2024-10-31 06:44:30|109746.9|109696.9|109753.7|109703.7|109757.2|109707.2|109737.9|109687.9|67
1730357080000|2024-10-31 06:44:40|109756.9|109706.9|109756.7|109706.7|109763|109713|109736.7|109686.7|73
1730357090000|2024-10-31 06:44:50|109759|109709|109750.4|109700.4|109761.6|109711.6|109743.2|109693.2|65
1730357100000|2024-10-31 06:45:00|109749.9|109699.9|109754.6|109704.6|109762|109712|109747.4|109697.4|67
1730357110000|2024-10-31 06:45:10|109754.3|109704.3|109746.5|109696.5|109754.7|109704.7|109740.9|109690.9|68
1730357120000|2024-10-31 06:45:20|109746.8|109696.8|109747.7|109697.7|109755.7|109705.7|109741.4|109691.4|70
1730357130000|2024-10-31 06:45:30|109747.1|109697.1|109744.9|109694.9|109750.6|109700.6|109744.3|109694.3|65
1730357140000|2024-10-31 06:45:40|109744.4|109694.4|109731.1|109681.1|109744.9|109694.9|109726.4|109676.4|59
1730357150000|2024-10-31 06:45:50|109731.4|109681.4|109710.4|109660.4|109739.1|109689.1|109710.3|109660.3|50
1730357160000|2024-10-31 06:46:00|109709.5|109659.5|109702.8|109652.8|109719.1|109669.1|109701|109651|55
1730357170000|2024-10-31 06:46:10|109697.7|109647.7|109691.8|109641.8|109697.7|109647.7|109683.8|109633.8|67
1730357180000|2024-10-31 06:46:20|109690.8|109640.8|109696.8|109646.8|109697.6|109647.6|109686.1|109636.1|58
1730357190000|2024-10-31 06:46:30|109692.8|109642.8|109686.2|109636.2|109692.8|109642.8|109677.9|109627.9|51
1730357200000|2024-10-31 06:46:40|109682|109632|109680|109630|109682|109632|109669.7|109619.7|33
1730357210000|2024-10-31 06:46:50|109679.3|109629.3|109678.5|109628.5|109685.5|109635.5|109671.3|109621.3|52
1730357220000|2024-10-31 06:47:00|109678.6|109628.6|109675.8|109625.8|109687.2|109637.2|109671.9|109621.9|57
1730357230000|2024-10-31 06:47:10|109674.9|109624.9|109681.1|109631.1|109690.9|109640.9|109674.9|109624.9|42
1730357240000|2024-10-31 06:47:20|109681.5|109631.5|109685.5|109635.5|109693.1|109643.1|109681.5|109631.5|38
1730357250000|2024-10-31 06:47:30|109684.7|109634.7|109680.6|109630.6|109685.2|109635.2|109678.8|109628.8|41
1730357260000|2024-10-31 06:47:40|109680.8|109630.8|109675.7|109625.7|109684.2|109634.2|109670.9|109620.9|44
1730357270000|2024-10-31 06:47:50|109672.6|109622.6|109673.7|109623.7|109678.5|109628.5|109665.4|109615.4|66
1730357280000|2024-10-31 06:48:00|109673.1|109623.1|109680.4|109630.4|109681.6|109631.6|109671.5|109621.5|59
1730357290000|2024-10-31 06:48:10|109682.2|109632.2|109679.6|109629.6|109682.3|109632.3|109670.7|109620.7|62
1730357300000|2024-10-31 06:48:20|109685.4|109635.4|109683.2|109633.2|109687.4|109637.4|109670.5|109620.5|55
1730357310000|2024-10-31 06:48:30|109681.1|109631.1|109674|109624|109687.6|109637.6|109674|109624|59
1730357320000|2024-10-31 06:48:40|109674.9|109624.9|109672.5|109622.5|109677.9|109627.9|109666.9|109616.9|43
1730357330000|2024-10-31 06:48:50|109671|109621|109674.6|109624.6|109687.3|109637.3|109664.9|109614.9|52
1730357340000|2024-10-31 06:49:00|109677.9|109627.9|109679.8|109629.8|109681.8|109631.8|109675.3|109625.3|40
1730357350000|2024-10-31 06:49:10|109680.1|109630.1|109685.3|109635.3|109691.1|109641.1|109680|109630|23
1730357360000|2024-10-31 06:49:20|109685.4|109635.4|109684|109634|109685.4|109635.4|109675.4|109625.4|25
1730357370000|2024-10-31 06:49:30|109684.5|109634.5|109684.1|109634.1|109689.3|109639.3|109682.7|109632.7|33
1730357380000|2024-10-31 06:49:40|109683.1|109633.1|109681.4|109631.4|109685.4|109635.4|109681.4|109631.4|31
1730357390000|2024-10-31 06:49:50|109683.6|109633.6|109680|109630|109685|109635|109680|109630|20
1730357400000|2024-10-31 06:50:00|109679.3|109629.3|109681|109631|109682.9|109632.9|109664.7|109614.7|56
1730357410000|2024-10-31 06:50:10|109679.8|109629.8|109668.4|109618.4|109679.8|109629.8|109654.2|109604.2|54
1730357420000|2024-10-31 06:50:20|109665.7|109615.7|109666.9|109616.9|109673|109623|109660.2|109610.2|42
1730357430000|2024-10-31 06:50:30|109666.2|109616.2|109669.9|109619.9|109670.7|109620.7|109663.6|109613.6|31
1730357440000|2024-10-31 06:50:40|109670.5|109620.5|109667.2|109617.2|109676.7|109626.7|109666.6|109616.6|40
1730357450000|2024-10-31 06:50:50|109664|109614|109664.4|109614.4|109667.7|109617.7|109660.3|109610.3|42
1730357460000|2024-10-31 06:51:00|109663.5|109613.5|109653.4|109603.4|109665.3|109615.3|109651.1|109601.1|57
1730357470000|2024-10-31 06:51:10|109657.6|109607.6|109670.6|109620.6|109676.5|109626.5|109653.1|109603.1|53
1730357480000|2024-10-31 06:51:20|109671.1|109621.1|109670.7|109620.7|109674.3|109624.3|109664.3|109614.3|50
1730357490000|2024-10-31 06:51:30|109670.1|109620.1|109671.9|109621.9|109673.6|109623.6|109668.9|109618.9|21
1730357500000|2024-10-31 06:51:40|109671.7|109621.7|109663.5|109613.5|109678|109628|109659.5|109609.5|51
1730357510000|2024-10-31 06:51:50|109662.2|109612.2|109660.2|109610.2|109667.4|109617.4|109650.9|109600.9|59
1730357520000|2024-10-31 06:52:00|109660.4|109610.4|109662.7|109612.7|109668.8|109618.8|109650.8|109600.8|73
1730357530000|2024-10-31 06:52:10|109663.9|109613.9|109681|109631|109682.5|109632.5|109662.7|109612.7|57
1730357540000|2024-10-31 06:52:20|109681.6|109631.6|109668|109618|109681.6|109631.6|109662.6|109612.6|62
1730357550000|2024-10-31 06:52:30|109673.1|109623.1|109675.5|109625.5|109677.4|109627.4|109661.8|109611.8|49
1730357560000|2024-10-31 06:52:40|109676.5|109626.5|109674.7|109624.7|109681.9|109631.9|109668.6|109618.6|58
1730357570000|2024-10-31 06:52:50|109674.5|109624.5|109679.2|109629.2|109680.2|109630.2|109670.4|109620.4|64
1730357580000|2024-10-31 06:53:00|109680|109630|109679.5|109629.5|109681.6|109631.6|109676.7|109626.7|65
1730357590000|2024-10-31 06:53:10|109679.9|109629.9|109678.1|109628.1|109681.1|109631.1|109672.3|109622.3|48
1730357600000|2024-10-31 06:53:20|109679.4|109629.4|109685.1|109635.1|109687|109637|109678.6|109628.6|50
1730357610000|2024-10-31 06:53:30|109686.6|109636.6|109693.6|109643.6|109694.4|109644.4|109686.4|109636.4|55
1730357620000|2024-10-31 06:53:40|109695.9|109645.9|109693.4|109643.4|109696.4|109646.4|109691.7|109641.7|63
1730357630000|2024-10-31 06:53:50|109692.8|109642.8|109698.6|109648.6|109699.2|109649.2|109690.1|109640.1|46
1730357640000|2024-10-31 06:54:00|109698.1|109648.1|109692.4|109642.4|109698.6|109648.6|109688.1|109638.1|46
1730357650000|2024-10-31 06:54:10|109692.3|109642.3|109680.3|109630.3|109701.6|109651.6|109678.4|109628.4|55
1730357660000|2024-10-31 06:54:20|109679.5|109629.5|109681.4|109631.4|109687.2|109637.2|109672.7|109622.7|42
1730357670000|2024-10-31 06:54:30|109681.3|109631.3|109674.5|109624.5|109689.1|109639.1|109667.4|109617.4|32
1730357680000|2024-10-31 06:54:40|109675.8|109625.8|109669|109619|109678.2|109628.2|109663.8|109613.8|52
1730357690000|2024-10-31 06:54:50|109669.8|109619.8|109671.7|109621.7|109675.1|109625.1|109667.1|109617.1|43
1730357700000|2024-10-31 06:55:00|109672.7|109622.7|109678.2|109628.2|109679.3|109629.3|109670.2|109620.2|25
1730357710000|2024-10-31 06:55:10|109677.3|109627.3|109672.7|109622.7|109678.1|109628.1|109671.5|109621.5|33
1730357720000|2024-10-31 06:55:20|109672.4|109622.4|109682.2|109632.2|109682.2|109632.2|109669.6|109619.6|33
1730357730000|2024-10-31 06:55:30|109677.7|109627.7|109693.6|109643.6|109693.6|109643.6|109677.5|109627.5|37
1730357740000|2024-10-31 06:55:40|109691.8|109641.8|109696.2|109646.2|109697.5|109647.5|109690.1|109640.1|41
1730357750000|2024-10-31 06:55:50|109694.5|109644.5|109696.5|109646.5|109701.6|109651.6|109690.7|109640.7|54
1730357760000|2024-10-31 06:56:00|109698.2|109648.2|109688.8|109638.8|109698.2|109648.2|109684.3|109634.3|40
1730357770000|2024-10-31 06:56:10|109688.9|109638.9|109678.7|109628.7|109693.9|109643.9|109677.4|109627.4|36
1730357780000|2024-10-31 06:56:20|109679.1|109629.1|109670.7|109620.7|109679.2|109629.2|109663.5|109613.5|51
1730357790000|2024-10-31 06:56:30|109665.4|109615.4|109673.8|109623.8|109675.4|109625.4|109665.4|109615.4|33
1730357800000|2024-10-31 06:56:40|109674.7|109624.7|109672.7|109622.7|109675.1|109625.1|109666.6|109616.6|44
1730357810000|2024-10-31 06:56:50|109673|109623|109676.8|109626.8|109676.8|109626.8|109673|109623|24
1730357820000|2024-10-31 06:57:00|109676.3|109626.3|109683.7|109633.7|109684.1|109634.1|109676.3|109626.3|36
1730357830000|2024-10-31 06:57:10|109684.1|109634.1|109695|109645|109697|109647|109682.8|109632.8|42
1730357840000|2024-10-31 06:57:20|109694.1|109644.1|109701.2|109651.2|109703|109653|109686.9|109636.9|54
1730357850000|2024-10-31 06:57:30|109701.9|109651.9|109689.1|109639.1|109705.3|109655.3|109687.9|109637.9|53
1730357860000|2024-10-31 06:57:40|109689|109639|109679.7|109629.7|109691.8|109641.8|109678.5|109628.5|53
1730357870000|2024-10-31 06:57:50|109679.6|109629.6|109668.6|109618.6|109716.5|109630.9|109668.6|109588.7|34
1730357880000|2024-10-31 06:58:00|109668|109618|109679.4|109629.4|109681|109631|109668|109618|49
1730357890000|2024-10-31 06:58:10|109678.8|109628.8|109679.2|109629.2|109683|109633|109677.5|109627.5|52
1730357900000|2024-10-31 06:58:20|109680|109630|109681.1|109631.1|109685.4|109635.4|109677|109627|51
1730357910000|2024-10-31 06:58:30|109681.9|109631.9|109678|109628|109681.9|109631.9|109677.5|109627.5|41
1730357920000|2024-10-31 06:58:40|109678.5|109628.5|109682.8|109632.8|109683.3|109633.3|109672.8|109622.8|47
1730357930000|2024-10-31 06:58:50|109682.5|109632.5|109678.4|109628.4|109682.5|109632.5|109677.7|109627.7|32
1730357940000|2024-10-31 06:59:00|109679.1|109629.1|109680.7|109630.7|109681.3|109631.3|109678.9|109628.9|13
1730357950000|2024-10-31 06:59:10|109679.4|109629.4|109682.6|109632.6|109683|109633|109672.4|109622.4|34
1730357960000|2024-10-31 06:59:20|109682.1|109632.1|109686.4|109636.4|109687.9|109637.9|109680.1|109630.1|32
1730357970000|2024-10-31 06:59:30|109686.2|109636.2|109700.7|109650.7|109700.7|109650.7|109684.6|109634.6|32
1730357980000|2024-10-31 06:59:40|109700.2|109650.2|109701.2|109651.2|109706.7|109656.7|109697.8|109647.8|63
1730357990000|2024-10-31 06:59:50|109701.1|109651.1|109740.7|109602.1|109740.7|109652.3|109686.9|109601.9|42
1730358000000|2024-10-31 07:00:00|109692.8|109642.8|109699.4|109649.4|109737.1|109653.1|109677.5|109589.3|69
1730358010000|2024-10-31 07:00:10|109694.9|109644.9|109700.7|109650.7|109748|109657.5|109693.7|109605.6|64
1730358020000|2024-10-31 07:00:20|109701.2|109651.2|109688.5|109638.5|109705.8|109655.8|109680.2|109630.2|61
1730358030000|2024-10-31 07:00:30|109687.7|109637.7|109695.8|109645.8|109703|109653|109687.7|109637.7|60
1730358040000|2024-10-31 07:00:40|109695.7|109645.7|109708.8|109658.8|109709|109659|109694.6|109644.6|55
1730358050000|2024-10-31 07:00:50|109708.3|109658.3|109708.9|109658.9|109713.2|109663.2|109704.8|109654.8|58
1730358060000|2024-10-31 07:01:00|109709.8|109659.8|109708.4|109658.4|109714.1|109664.1|109700.3|109650.3|50
1730358070000|2024-10-31 07:01:10|109708.9|109658.9|109712.5|109662.5|109714.1|109664.1|109706.6|109656.6|60
1730358080000|2024-10-31 07:01:20|109711.9|109661.9|109715.8|109665.8|109718.7|109668.7|109705.4|109655.4|56
1730358090000|2024-10-31 07:01:30|109716|109666|109716.7|109666.7|109717.4|109667.4|109708.9|109658.9|59
1730358100000|2024-10-31 07:01:40|109717.1|109667.1|109738|109688|109739.6|109689.6|109717.1|109667.1|41
1730358110000|2024-10-31 07:01:50|109738.2|109688.2|109743.9|109693.9|109744.2|109694.2|109737.1|109687.1|25
1730358120000|2024-10-31 07:02:00|109744|109694|109747.6|109697.6|109749.6|109699.6|109742.5|109692.5|30
1730358130000|2024-10-31 07:02:10|109748.1|109698.1|109751.2|109701.2|109751.2|109701.2|109744.8|109694.8|25
1730358140000|2024-10-31 07:02:20|109750.9|109700.9|109772.9|109722.9|109784.2|109734.2|109750.9|109700.9|49
1730358150000|2024-10-31 07:02:30|109772.3|109722.3|109773.7|109723.7|109775.4|109725.4|109771.5|109721.5|31
1730358160000|2024-10-31 07:02:40|109774.4|109724.4|109781.5|109731.5|109793.8|109743.8|109774.1|109724.1|36
1730358170000|2024-10-31 07:02:50|109783.7|109733.7|109781.7|109731.7|109783.7|109733.7|109781.4|109731.4|27
1730358180000|2024-10-31 07:03:00|109781.5|109731.5|109784.9|109734.9|109789.2|109739.2|109781.5|109731.5|38
1730358190000|2024-10-31 07:03:10|109786.1|109736.1|109792.7|109742.7|109792.7|109742.7|109784.3|109734.3|32
1730358200000|2024-10-31 07:03:20|109792.1|109742.1|109780.4|109730.4|109792.1|109742.1|109776.4|109726.4|27
1730358210000|2024-10-31 07:03:30|109778.1|109728.1|109775.7|109725.7|109779.8|109729.8|109771.7|109721.7|40
1730358220000|2024-10-31 07:03:40|109775.5|109725.5|109775|109725|109776.6|109726.6|109772.8|109722.8|23
1730358230000|2024-10-31 07:03:50|109776.2|109726.2|109772.3|109722.3|109776.2|109726.2|109770.8|109720.8|32
1730358240000|2024-10-31 07:04:00|109772.2|109722.2|109766.1|109716.1|109775.1|109725.1|109764.4|109714.4|30
1730358250000|2024-10-31 07:04:10|109766.3|109716.3|109763|109713|109767|109717|109757.5|109707.5|26
1730358260000|2024-10-31 07:04:20|109762.5|109712.5|109761.5|109711.5|109762.9|109712.9|109759.7|109709.7|12
1730358270000|2024-10-31 07:04:30|109761|109711|109763.1|109713.1|109764.2|109714.2|109759.6|109709.6|33
1730358280000|2024-10-31 07:04:40|109763.5|109713.5|109762.3|109712.3|109765.6|109715.6|109759.3|109709.3|35
1730358290000|2024-10-31 07:04:50|109762|109712|109761.4|109711.4|109764.3|109714.3|109760.8|109710.8|14
1730358300000|2024-10-31 07:05:00|109761.5|109711.5|109762.8|109712.8|109762.8|109712.8|109759.9|109709.9|24
1730358310000|2024-10-31 07:05:10|109762.7|109712.7|109758.5|109708.5|109762.8|109712.8|109758.1|109708.1|24
1730358320000|2024-10-31 07:05:20|109759.3|109709.3|109757.2|109707.2|109759.3|109709.3|109753.3|109703.3|30
1730358330000|2024-10-31 07:05:30|109757.3|109707.3|109755.4|109705.4|109758.7|109708.7|109753.1|109703.1|13
1730358340000|2024-10-31 07:05:40|109757|109707|109751.9|109701.9|109757|109707|109750.6|109700.6|21
1730358350000|2024-10-31 07:05:50|109751.8|109701.8|109750.6|109700.6|109754.9|109704.9|109749.5|109699.5|19
1730358360000|2024-10-31 07:06:00|109751.3|109701.3|109753.8|109703.8|109754|109704|109751.2|109701.2|28
1730358370000|2024-10-31 07:06:10|109754.1|109704.1|109733.8|109683.8|109757.3|109707.3|109724.3|109674.3|41
1730358380000|2024-10-31 07:06:20|109734.7|109684.7|109735.4|109685.4|109735.8|109685.8|109730.1|109680.1|23
1730358390000|2024-10-31 07:06:30|109733.3|109683.3|109733.3|109683.3|109736.4|109686.4|109732.2|109682.2|32
1730358400000|2024-10-31 07:06:40|109734.3|109684.3|109724.6|109674.6|109734.8|109684.8|109719.4|109669.4|36
1730358410000|2024-10-31 07:06:50|109724.1|109674.1|109743.9|109693.9|109745.6|109695.6|109722.1|109672.1|46
1730358420000|2024-10-31 07:07:00|109744|109694|109747|109697|109747.8|109697.8|109743.2|109693.2|20
1730358430000|2024-10-31 07:07:10|109747.1|109697.1|109737.4|109687.4|109747.6|109697.6|109737.1|109687.1|28
1730358440000|2024-10-31 07:07:20|109737.8|109687.8|109734.2|109684.2|109738.6|109688.6|109734.2|109684.2|20
1730358450000|2024-10-31 07:07:30|109734.6|109684.6|109736|109686|109739.2|109689.2|109733.5|109683.5|26
1730358460000|2024-10-31 07:07:40|109734.9|109684.9|109735.5|109685.5|109735.5|109685.5|109732.4|109682.4|17
1730358470000|2024-10-31 07:07:50|109734.6|109684.6|109733.5|109683.5|109736.9|109686.9|109733.5|109683.5|16
1730358480000|2024-10-31 07:08:00|109734.2|109684.2|109730.4|109680.4|109735.6|109685.6|109728.9|109678.9|27
1730358490000|2024-10-31 07:08:10|109732|109682|109730.7|109680.7|109732|109682|109728.8|109678.8|31
1730358500000|2024-10-31 07:08:20|109731.6|109681.6|109723.1|109673.1|109731.6|109681.6|109717.6|109667.6|31
1730358510000|2024-10-31 07:08:30|109720.6|109670.6|109675.6|109625.6|109720.6|109670.6|109672.7|109622.7|44
1730358520000|2024-10-31 07:08:40|109676.6|109626.6|109681.9|109631.9|109682.4|109632.4|109675.7|109625.7|27
1730358530000|2024-10-31 07:08:50|109682.1|109632.1|109685.4|109635.4|109685.4|109635.4|109677.2|109627.2|41
1730358540000|2024-10-31 07:09:00|109685.8|109635.8|109681.3|109631.3|109686.9|109636.9|109680.6|109630.6|23
1730358550000|2024-10-31 07:09:10|109682|109632|109683.7|109633.7|109684.1|109634.1|109679.7|109629.7|31
1730358560000|2024-10-31 07:09:20|109683.9|109633.9|109658.4|109608.4|109684.9|109634.9|109654.3|109604.3|35
1730358570000|2024-10-31 07:09:30|109658.2|109608.2|109653.1|109603.1|109659.6|109609.6|109651.5|109601.5|27
1730358580000|2024-10-31 07:09:40|109653|109603|109649|109599|109653|109603|109646.2|109596.2|31
1730358590000|2024-10-31 07:09:50|109649.8|109599.8|109653.8|109603.8|109653.9|109603.9|109648.5|109598.5|20
1730358600000|2024-10-31 07:10:00|109654.2|109604.2|109652.5|109602.5|109656|109606|109651.3|109601.3|33
1730358610000|2024-10-31 07:10:10|109652.8|109602.8|109654.8|109604.8|109654.8|109604.8|109650.6|109600.6|30
1730358620000|2024-10-31 07:10:20|109654.1|109604.1|109654.2|109604.2|109655.8|109605.8|109652.7|109602.7|28
1730358630000|2024-10-31 07:10:30|109653.3|109603.3|109647.3|109597.3|109655.9|109605.9|109641.4|109591.4|43
1730358640000|2024-10-31 07:10:40|109645.5|109595.5|109638.8|109588.8|109645.6|109595.6|109638.7|109588.7|31
1730358650000|2024-10-31 07:10:50|109640.2|109590.2|109641.5|109591.5|109641.9|109591.9|109638.4|109588.4|29
1730358660000|2024-10-31 07:11:00|109642.7|109592.7|109662.7|109612.7|109672.9|109622.9|109642.3|109592.3|37
1730358670000|2024-10-31 07:11:10|109663|109613|109676|109626|109680.5|109630.5|109662.9|109612.9|48
1730358680000|2024-10-31 07:11:20|109675.9|109625.9|109676.3|109626.3|109678.4|109628.4|109675.6|109625.6|29
1730358690000|2024-10-31 07:11:30|109675.3|109625.3|109681.7|109631.7|109682.4|109632.4|109675.3|109625.3|22
1730358700000|2024-10-31 07:11:40|109680.7|109630.7|109677.1|109627.1|109685|109635|109677.1|109627.1|24
1730358710000|2024-10-31 07:11:50|109676.4|109626.4|109678.3|109628.3|109679.4|109629.4|109676.4|109626.4|18
1730358720000|2024-10-31 07:12:00|109677.1|109627.1|109682.3|109632.3|109685.3|109635.3|109676.9|109626.9|23
1730358730000|2024-10-31 07:12:10|109683.4|109633.4|109683.6|109633.6|109684.6|109634.6|109683|109633|18
1730358740000|2024-10-31 07:12:20|109683.7|109633.7|109678.6|109628.6|109683.7|109633.7|109675.6|109625.6|23
1730358750000|2024-10-31 07:12:30|109679.7|109629.7|109678.2|109628.2|109679.7|109629.7|109677.5|109627.5|19
1730358760000|2024-10-31 07:12:40|109677.9|109627.9|109677|109627|109683.5|109633.5|109676.2|109626.2|25
1730358770000|2024-10-31 07:12:50|109676.6|109626.6|109670.4|109620.4|109676.6|109626.6|109662|109612|31
1730358780000|2024-10-31 07:13:00|109670.6|109620.6|109669.7|109619.7|109674|109624|109664|109614|32
1730358790000|2024-10-31 07:13:10|109669.5|109619.5|109673.4|109623.4|109674.7|109624.7|109667.1|109617.1|27
1730358800000|2024-10-31 07:13:20|109674.3|109624.3|109692.8|109642.8|109692.8|109642.8|109674.3|109624.3|21
1730358810000|2024-10-31 07:13:30|109692.1|109642.1|109676|109626|109692.8|109642.8|109659.4|109609.4|16
1730358820000|2024-10-31 07:13:40|109675.7|109625.7|109679.1|109629.1|109680.5|109630.5|109675.7|109625.7|11
1730358830000|2024-10-31 07:13:50|109679|109629|109688.7|109638.7|109688.7|109638.7|109678.6|109628.6|13
1730358840000|2024-10-31 07:14:00|109688.5|109638.5|109674.2|109624.2|109688.5|109638.5|109674.2|109624.2|17
1730358850000|2024-10-31 07:14:10|109674.1|109624.1|109647.8|109597.8|109674.1|109624.1|109647.1|109597.1|26
1730358860000|2024-10-31 07:14:20|109646.5|109596.5|109651.2|109601.2|109659.4|109609.4|109644.1|109594.1|28
1730358870000|2024-10-31 07:14:30|109650.4|109600.4|109646.2|109596.2|109651.1|109601.1|109646|109596|27
1730358880000|2024-10-31 07:14:40|109646.8|109596.8|109646.4|109596.4|109646.8|109596.8|109632.9|109582.9|31
1730358890000|2024-10-31 07:14:50|109646.5|109596.5|109647.1|109597.1|109647.7|109597.7|109645.7|109595.7|14
1730358900000|2024-10-31 07:15:00|109645.9|109595.9|109646.3|109596.3|109647.6|109597.6|109643.4|109593.4|35
1730358910000|2024-10-31 07:15:10|109645.9|109595.9|109643.2|109593.2|109646|109596|109642.1|109592.1|24
1730358920000|2024-10-31 07:15:20|109643.7|109593.7|109632.7|109582.7|109643.7|109593.7|109632.7|109582.7|21
1730358930000|2024-10-31 07:15:30|109632.9|109582.9|109654.7|109604.7|109655|109605|109632.9|109582.9|30
1730358940000|2024-10-31 07:15:40|109654.2|109604.2|109660.8|109610.8|109660.8|109610.8|109652.8|109602.8|31
1730358950000|2024-10-31 07:15:50|109661.1|109611.1|109682.1|109632.1|109682.1|109632.1|109661.1|109611.1|28
1730358960000|2024-10-31 07:16:00|109682.9|109632.9|109689.2|109639.2|109689.2|109639.2|109681.2|109631.2|21
1730358970000|2024-10-31 07:16:10|109689.6|109639.6|109695.1|109645.1|109695.7|109645.7|109686.2|109636.2|31
1730358980000|2024-10-31 07:16:20|109694.8|109644.8|109700.2|109650.2|109700.3|109650.3|109694.4|109644.4|16
1730358990000|2024-10-31 07:16:30|109699.1|109649.1|109697.2|109647.2|109699.1|109649.1|109694.1|109644.1|33
1730359000000|2024-10-31 07:16:40|109697.3|109647.3|109695|109645|109697.5|109647.5|109694.9|109644.9|21
1730359010000|2024-10-31 07:16:50|109695.7|109645.7|109697.3|109647.3|109698.5|109648.5|109695.6|109645.6|11
1730359020000|2024-10-31 07:17:00|109698.4|109648.4|109695|109645|109698.4|109648.4|109695|109645|19
1730359030000|2024-10-31 07:17:10|109695.6|109645.6|109695.2|109645.2|109696.5|109646.5|109690.6|109640.6|19
1730359040000|2024-10-31 07:17:20|109695.6|109645.6|109704|109654|109704.7|109654.7|109695.2|109645.2|17
1730359050000|2024-10-31 07:17:30|109704.5|109654.5|109704.4|109654.4|109705|109655|109703.7|109653.7|20
1730359060000|2024-10-31 07:17:40|109704.5|109654.5|109705.8|109655.8|109705.8|109655.8|109704.1|109654.1|10
1730359070000|2024-10-31 07:17:50|109705.4|109655.4|109701.8|109651.8|109705.4|109655.4|109700.5|109650.5|21
1730359080000|2024-10-31 07:18:00|109702.1|109652.1|109703.6|109653.6|109704.9|109654.9|109702.1|109652.1|11
1730359090000|2024-10-31 07:18:10|109703.5|109653.5|109702.8|109652.8|109703.5|109653.5|109702|109652|13
1730359100000|2024-10-31 07:18:20|109702.4|109652.4|109699|109649|109708|109658|109697.6|109647.6|31
1730359110000|2024-10-31 07:18:30|109699.1|109649.1|109694.3|109644.3|109699.1|109649.1|109693.3|109643.3|23
1730359120000|2024-10-31 07:18:40|109694.6|109644.6|109689.9|109639.9|109694.6|109644.6|109689.9|109639.9|12
1730359130000|2024-10-31 07:18:50|109688.1|109638.1|109687.7|109637.7|109690.4|109640.4|109687.7|109637.7|14
1730359140000|2024-10-31 07:19:00|109687.1|109637.1|109680.7|109630.7|109687.1|109637.1|109680.7|109630.7|18
1730359150000|2024-10-31 07:19:10|109679.9|109629.9|109678.2|109628.2|109679.9|109629.9|109676.7|109626.7|12
1730359160000|2024-10-31 07:19:20|109677.7|109627.7|109677.3|109627.3|109677.7|109627.7|109677.3|109627.3|3
1730359170000|2024-10-31 07:19:30|109677.4|109627.4|109665.8|109615.8|109677.4|109627.4|109663|109613|10
1730359180000|2024-10-31 07:19:40|109665.6|109615.6|109661.7|109611.7|109665.6|109615.6|109661.3|109611.3|14
1730359190000|2024-10-31 07:19:50|109661.4|109611.4|109658|109608|109661.4|109611.4|109658|109608|9
1730359200000|2024-10-31 07:20:00|109657.8|109607.8|109645.1|109595.1|109658|109608|109645.1|109595.1|19
1730359210000|2024-10-31 07:20:10|109645.4|109595.4|109650.7|109600.7|109655.7|109605.7|109645.4|109595.4|27
1730359220000|2024-10-31 07:20:20|109650.3|109600.3|109659.7|109609.7|109665.3|109615.3|109650.3|109600.3|38
1730359230000|2024-10-31 07:20:30|109660|109610|109651|109601|109660|109610|109650.8|109600.8|25
1730359240000|2024-10-31 07:20:40|109650.8|109600.8|109650.3|109600.3|109652.3|109602.3|109650.3|109600.3|13
1730359250000|2024-10-31 07:20:50|109649.6|109599.6|109640.3|109590.3|109649.6|109599.6|109640.3|109590.3|21
1730359260000|2024-10-31 07:21:00|109641.1|109591.1|109640.7|109590.7|109641.1|109591.1|109638.6|109588.6|14
1730359270000|2024-10-31 07:21:10|109640.3|109590.3|109684.3|109634.3|109687.8|109637.8|109640.1|109590.1|25
1730359280000|2024-10-31 07:21:20|109688.2|109638.2|109692.6|109642.6|109693.2|109643.2|109688.2|109638.2|14
1730359290000|2024-10-31 07:21:30|109692.3|109642.3|109669|109619|109692.3|109642.3|109669|109619|20
1730359300000|2024-10-31 07:21:40|109669.3|109619.3|109671.4|109621.4|109671.6|109621.6|109669.3|109619.3|14
1730359310000|2024-10-31 07:21:50|109671.1|109621.1|109680.2|109630.2|109680.8|109630.8|109670.8|109620.8|23
1730359320000|2024-10-31 07:22:00|109680.4|109630.4|109687|109637|109690.8|109640.8|109680.2|109630.2|30
1730359330000|2024-10-31 07:22:10|109687.2|109637.2|109686|109636|109687.2|109637.2|109684.2|109634.2|36
1730359340000|2024-10-31 07:22:20|109685.3|109635.3|109693.4|109643.4|109694.3|109644.3|109683.6|109633.6|20
1730359350000|2024-10-31 07:22:30|109693.2|109643.2|109681.6|109631.6|109693.2|109643.2|109681.6|109631.6|26
1730359360000|2024-10-31 07:22:40|109682.2|109632.2|109682|109632|109682.2|109632.2|109677.4|109627.4|26
1730359370000|2024-10-31 07:22:50|109682.1|109632.1|109684.4|109634.4|109684.4|109634.4|109681.5|109631.5|14
1730359380000|2024-10-31 07:23:00|109684.5|109634.5|109670.9|109620.9|109692.6|109642.6|109659.8|109609.8|39
1730359390000|2024-10-31 07:23:10|109670.6|109620.6|109674.1|109624.1|109674.1|109624.1|109670.6|109620.6|20
1730359400000|2024-10-31 07:23:20|109673.9|109623.9|109667.7|109617.7|109675.1|109625.1|109666.9|109616.9|18
1730359410000|2024-10-31 07:23:30|109667.9|109617.9|109674.9|109624.9|109676.5|109626.5|109667.9|109617.9|11
1730359420000|2024-10-31 07:23:40|109674.6|109624.6|109680.5|109630.5|109682.2|109632.2|109674.6|109624.6|17
1730359430000|2024-10-31 07:23:50|109680.1|109630.1|109660.8|109610.8|109682.2|109632.2|109653|109603|28
1730359440000|2024-10-31 07:24:00|109661.4|109611.4|109667.9|109617.9|109668.1|109618.1|109661.4|109611.4|18
1730359450000|2024-10-31 07:24:10|109668.6|109618.6|109674.2|109624.2|109676.1|109626.1|109668.6|109618.6|16
1730359460000|2024-10-31 07:24:20|109674.4|109624.4|109638.9|109613.9|109674.4|109624.4|109638.9|109611.3|20
1730359470000|2024-10-31 07:24:30|109636.6|109611.6|109659.7|109609.7|109660.6|109618|109633.7|109603.5|25
1730359480000|2024-10-31 07:24:40|109659.6|109609.6|109668.9|109618.9|109668.9|109619.3|109632.6|109607.4|28
1730359490000|2024-10-31 07:24:50|109668.4|109618.4|109650.2|109600.2|109668.4|109618.4|109637.8|109587.8|39
1730359500000|2024-10-31 07:25:00|109659.2|109609.2|109636.8|109586.8|109662.3|109612.3|109636.8|109586.8|35
1730359510000|2024-10-31 07:25:10|109636.4|109586.4|109628.8|109578.8|109639.6|109589.6|109628.8|109578.8|14
1730359520000|2024-10-31 07:25:20|109629.3|109579.3|109614|109589|109629.5|109590.2|109614|109577.8|26
1730359530000|2024-10-31 07:25:30|109613.9|109588.9|109610.4|109585.4|109614.9|109589.9|109609.8|109584.8|13
1730359540000|2024-10-31 07:25:40|109609.5|109584.5|109606.9|109581.9|109620.9|109595.9|109605.9|109580.9|47
1730359550000|2024-10-31 07:25:50|109606.4|109581.4|109605.8|109580.8|109607.1|109582.1|109605.2|109580.2|21
1730359560000|2024-10-31 07:26:00|109606.2|109581.2|109607|109582|109610.5|109585.5|109605.8|109580.8|25
1730359570000|2024-10-31 07:26:10|109606.7|109581.7|109605.3|109580.3|109606.7|109581.7|109604.2|109579.2|18
1730359580000|2024-10-31 07:26:20|109605.5|109580.5|109606.4|109581.4|109606.4|109581.4|109605.3|109580.3|11
1730359590000|2024-10-31 07:26:30|109606.6|109581.6|109605.5|109580.5|109606.8|109581.8|109605.3|109580.3|15
1730359600000|2024-10-31 07:26:40|109605.4|109580.4|109604.9|109579.9|109605.4|109580.4|109603.9|109578.9|9
1730359610000|2024-10-31 07:26:50|109605.8|109580.8|109603.4|109578.4|109605.8|109580.8|109603.1|109578.1|9
1730359620000|2024-10-31 07:27:00|109604.1|109579.1|109608.1|109583.1|109608.1|109583.1|109604.1|109579.1|15
1730359630000|2024-10-31 07:27:10|109606.9|109581.9|109604.6|109579.6|109607.7|109582.7|109603.7|109578.7|18
1730359640000|2024-10-31 07:27:20|109604.9|109579.9|109610.9|109585.9|109612.2|109587.2|109603.7|109578.7|19
1730359650000|2024-10-31 07:27:30|109610.5|109585.5|109611.8|109586.8|109612.1|109587.1|109609.1|109584.1|19
1730359660000|2024-10-31 07:27:40|109612|109587|109618|109593|109618|109593|109611.2|109586.2|15
1730359670000|2024-10-31 07:27:50|109618.2|109593.2|109616.5|109591.5|109618.3|109593.3|109615|109590|18
1730359680000|2024-10-31 07:28:00|109616.8|109591.8|109612.7|109587.7|109618.1|109593.1|109612.7|109587.7|25
1730359690000|2024-10-31 07:28:10|109612.4|109587.4|109604.4|109579.4|109615.7|109590.7|109604.4|109579.4|23
1730359700000|2024-10-31 07:28:20|109602.5|109577.5|109602.2|109577.2|109602.8|109577.8|109599.8|109574.8|24
1730359710000|2024-10-31 07:28:30|109602.3|109577.3|109611.6|109586.6|109612|109587|109597.7|109572.7|19
1730359720000|2024-10-31 07:28:40|109611.5|109586.5|109612.3|109587.3|109613|109588|109611.1|109586.1|12
1730359730000|2024-10-31 07:28:50|109612|109587|109615.6|109590.6|109615.6|109590.6|109612|109587|9
1730359740000|2024-10-31 07:29:00|109615.9|109590.9|109607.5|109582.5|109615.9|109590.9|109607.5|109582.5|16
1730359750000|2024-10-31 07:29:10|109608|109583|109615.3|109590.3|109623|109598|109608|109583|20
1730359760000|2024-10-31 07:29:20|109613.6|109588.6|109604.9|109579.9|109617.5|109592.5|109604.6|109579.6|22
1730359770000|2024-10-31 07:29:30|109605.1|109580.1|109604|109579|109607.3|109582.3|109602.7|109577.7|20
1730359780000|2024-10-31 07:29:40|109604.1|109579.1|109602.5|109577.5|109605|109580|109602.4|109577.4|14
1730359790000|2024-10-31 07:29:50|109602.4|109577.4|109615.9|109590.9|109615.9|109590.9|109602.4|109577.4|13
1730359800000|2024-10-31 07:30:00|109616|109591|109611.3|109586.3|109616|109591|109609.8|109584.8|30
1730359810000|2024-10-31 07:30:10|109611.9|109586.9|109614.3|109589.3|109614.3|109589.3|109610.9|109585.9|32
1730359820000|2024-10-31 07:30:20|109613.7|109588.7|109601.3|109576.3|109613.7|109588.7|109599.7|109574.7|18
1730359830000|2024-10-31 07:30:30|109600.6|109575.6|109602|109577|109602|109577|109600.4|109575.4|9
1730359840000|2024-10-31 07:30:40|109602.1|109577.1|109607.5|109582.5|109613.1|109588.1|109602.1|109577.1|22
1730359850000|2024-10-31 07:30:50|109607.8|109582.8|109609.6|109584.6|109609.9|109584.9|109606.7|109581.7|13
1730359860000|2024-10-31 07:31:00|109610|109585|109606.9|109581.9|109610.3|109585.3|109605.9|109580.9|15
1730359870000|2024-10-31 07:31:10|109606.8|109581.8|109610.7|109585.7|109613.2|109588.2|109606.8|109581.8|16
1730359880000|2024-10-31 07:31:20|109610.6|109585.6|109611.3|109586.3|109611.4|109586.4|109610.6|109585.6|10
1730359890000|2024-10-31 07:31:30|109611|109586|109622.6|109597.6|109622.6|109597.6|109611|109586|29
1730359900000|2024-10-31 07:31:40|109621.9|109596.9|109619.5|109594.5|109623.6|109598.6|109619.5|109594.5|20
1730359910000|2024-10-31 07:31:50|109618.9|109593.9|109623.7|109598.7|109623.7|109598.7|109616.4|109591.4|27
1730359920000|2024-10-31 07:32:00|109622.6|109597.6|109620.7|109595.7|109622.6|109597.6|109619.3|109594.3|13
1730359930000|2024-10-31 07:32:10|109620.6|109595.6|109621.8|109596.8|109621.9|109596.9|109619.9|109594.9|22
1730359940000|2024-10-31 07:32:20|109621.9|109596.9|109620.3|109595.3|109621.9|109596.9|109618.6|109593.6|15
1730359950000|2024-10-31 07:32:30|109619.5|109594.5|109622.2|109597.2|109623.4|109598.4|109619.5|109594.5|16
1730359960000|2024-10-31 07:32:40|109622.4|109597.4|109621|109596|109622.7|109597.7|109620.9|109595.9|18
1730359970000|2024-10-31 07:32:50|109620.8|109595.8|109623.1|109598.1|109623.4|109598.4|109616.7|109591.7|18
1730359980000|2024-10-31 07:33:00|109622.9|109597.9|109624.2|109599.2|109625.3|109600.3|109622.9|109597.9|18
1730359990000|2024-10-31 07:33:10|109624|109599|109620.7|109595.7|109624|109599|109619|109594|23
1730360000000|2024-10-31 07:33:20|109620.6|109595.6|109620.6|109595.6|109621.3|109596.3|109619.9|109594.9|17
1730360010000|2024-10-31 07:33:30|109620.8|109595.8|109624.2|109599.2|109624.2|109599.2|109620.6|109595.6|15
1730360020000|2024-10-31 07:33:40|109623.8|109598.8|109620.8|109595.8|109624.2|109599.2|109619.5|109594.5|12
1730360030000|2024-10-31 07:33:50|109617.3|109592.3|109617.8|109592.8|109620.4|109595.4|109617.3|109592.3|21
1730360040000|2024-10-31 07:34:00|109617.4|109592.4|109620.9|109595.9|109632.5|109607.5|109605|109580|33
1730360050000|2024-10-31 07:34:10|109620|109595|109634.2|109609.2|109637.1|109612.1|109620|109595|27
1730360060000|2024-10-31 07:34:20|109634.7|109609.7|109635.3|109610.3|109636.3|109611.3|109625|109600|20
1730360070000|2024-10-31 07:34:30|109636.6|109611.6|109627.9|109602.9|109640.5|109615.5|109627.9|109602.9|34
1730360080000|2024-10-31 07:34:40|109627.6|109602.6|109629.7|109604.7|109629.7|109604.7|109627.1|109602.1|12
1730360090000|2024-10-31 07:34:50|109630.1|109605.1|109622.2|109597.2|109630.2|109605.2|109621.2|109596.2|10
1730360100000|2024-10-31 07:35:00|109622.4|109597.4|109625.5|109600.5|109625.5|109600.5|109622.1|109597.1|12
1730360110000|2024-10-31 07:35:10|109625.7|109600.7|109635|109610|109642.2|109617.2|109625.7|109600.7|21
1730360120000|2024-10-31 07:35:20|109635.4|109610.4|109632.7|109607.7|109636.7|109611.7|109632.7|109607.7|27
1730360130000|2024-10-31 07:35:30|109633|109608|109633.4|109608.4|109634.1|109609.1|109632.2|109607.2|15
1730360140000|2024-10-31 07:35:40|109633.5|109608.5|109636|109611|109638.4|109613.4|109633.5|109608.5|29
1730360150000|2024-10-31 07:35:50|109635.7|109610.7|109637.3|109612.3|109637.3|109612.3|109635.3|109610.3|13
1730360160000|2024-10-31 07:36:00|109637.5|109612.5|109633.7|109608.7|109638.2|109613.2|109633.7|109608.7|12
1730360170000|2024-10-31 07:36:10|109633.4|109608.4|109632.1|109607.1|109633.4|109608.4|109628.7|109603.7|21
1730360180000|2024-10-31 07:36:20|109632.4|109607.4|109629.8|109604.8|109632.7|109607.7|109629.8|109604.8|15
1730360190000|2024-10-31 07:36:30|109629.9|109604.9|109629.5|109604.5|109630.1|109605.1|109629.1|109604.1|13
1730360200000|2024-10-31 07:36:40|109629.6|109604.6|109627.5|109602.5|109630|109605|109626.3|109601.3|21
1730360210000|2024-10-31 07:36:50|109627.2|109602.2|109613|109588|109627.2|109602.2|109612.7|109587.7|33
1730360220000|2024-10-31 07:37:00|109613.1|109588.1|109594.1|109569.1|109614.2|109589.2|109590|109565|18
1730360230000|2024-10-31 07:37:10|109593.5|109568.5|109624.3|109574.3|109626.1|109585.7|109589|109564|42
1730360240000|2024-10-31 07:37:20|109625.3|109575.3|109627.8|109577.8|109627.8|109577.8|109621.9|109571.9|22
1730360250000|2024-10-31 07:37:30|109628.5|109578.5|109624.9|109574.9|109628.6|109578.6|109624.5|109574.5|19
1730360260000|2024-10-31 07:37:40|109624.4|109574.4|109626.9|109576.9|109627.4|109577.4|109623.7|109573.7|18
1730360270000|2024-10-31 07:37:50|109626.7|109576.7|109626.6|109576.6|109629.7|109579.7|109624.9|109574.9|19
1730360280000|2024-10-31 07:38:00|109626.4|109576.4|109626.6|109576.6|109626.8|109576.8|109626.3|109576.3|8
1730360290000|2024-10-31 07:38:10|109626.4|109576.4|109624.7|109574.7|109627|109577|109623.7|109573.7|21
1730360300000|2024-10-31 07:38:20|109623.6|109573.6|109624.4|109574.4|109625.9|109575.9|109623.6|109573.6|16
1730360310000|2024-10-31 07:38:30|109624.2|109574.2|109624.4|109574.4|109629.4|109579.4|109624.2|109574.2|34
1730360320000|2024-10-31 07:38:40|109624.7|109574.7|109633.9|109608.9|109635.8|109610.8|109624.7|109574.7|18
1730360330000|2024-10-31 07:38:50|109632.5|109607.5|109621.7|109596.7|109632.5|109607.5|109621.1|109596.1|33
1730360340000|2024-10-31 07:39:00|109621.2|109596.2|109599.9|109574.9|109621.6|109596.6|109599.9|109574.9|35
1730360350000|2024-10-31 07:39:10|109599.7|109574.7|109600.7|109575.7|109600.7|109575.7|109597.1|109572.1|17
1730360360000|2024-10-31 07:39:20|109601|109576|109607|109582|109607|109582|109600.6|109575.6|29
1730360370000|2024-10-31 07:39:30|109607.4|109582.4|109606.4|109581.4|109607.4|109582.4|109604.5|109579.5|22
1730360380000|2024-10-31 07:39:40|109606.8|109581.8|109611.4|109586.4|109611.4|109586.4|109606.3|109581.3|23
1730360390000|2024-10-31 07:39:50|109612.7|109587.7|109609.4|109584.4|109613|109588|109609.1|109584.1|15
1730360400000|2024-10-31 07:40:00|109608.6|109583.6|109603.7|109578.7|109608.6|109583.6|109603.1|109578.1|24
1730360410000|2024-10-31 07:40:10|109602.8|109577.8|109605|109580|109605|109580|109602.5|109577.5|21
1730360420000|2024-10-31 07:40:20|109606.4|109581.4|109600.1|109575.1|109607.2|109582.2|109598.9|109573.9|29
1730360430000|2024-10-31 07:40:30|109600.7|109575.7|109601.1|109576.1|109604.3|109579.3|109598.5|109573.5|31
1730360440000|2024-10-31 07:40:40|109601|109576|109625.8|109600.8|109625.8|109600.8|109596.8|109571.8|32
1730360450000|2024-10-31 07:40:50|109626.1|109601.1|109633.7|109608.7|109634|109609|109626.1|109601.1|18
1730360460000|2024-10-31 07:41:00|109634.9|109609.9|109624.3|109599.3|109634.9|109609.9|109623.9|109598.9|21
1730360470000|2024-10-31 07:41:10|109625|109600|109619|109594|109625|109600|109616.7|109591.7|24
1730360480000|2024-10-31 07:41:20|109618.5|109593.5|109614.3|109589.3|109618.5|109593.5|109610.2|109585.2|30
1730360490000|2024-10-31 07:41:30|109615.6|109590.6|109610.9|109585.9|109617.5|109592.5|109610.9|109585.9|28
1730360500000|2024-10-31 07:41:40|109611.3|109586.3|109611.7|109561.7|109615.8|109586.4|109596.3|109561.7|44
1730360510000|2024-10-31 07:41:50|109612.5|109562.5|109598.6|109548.6|109612.5|109562.5|109598.5|109548.5|44
1730360520000|2024-10-31 07:42:00|109598.2|109548.2|109554.4|109529.4|109598.2|109548.2|109554.4|109529.4|26
1730360530000|2024-10-31 07:42:10|109552.6|109527.6|109573|109548|109575.9|109550.9|109552.1|109527.1|25
1730360540000|2024-10-31 07:42:20|109572.8|109547.8|109585.5|109560.5|109585.5|109560.5|109572.8|109547.8|25
1730360550000|2024-10-31 07:42:30|109585.4|109560.4|109588.8|109563.8|109589.1|109564.1|109584|109559|19
1730360560000|2024-10-31 07:42:40|109588.6|109563.6|109587|109562|109588.6|109563.6|109586.2|109561.2|18
1730360570000|2024-10-31 07:42:50|109587.3|109562.3|109583.4|109558.4|109591.5|109566.5|109582.3|109557.3|20
1730360580000|2024-10-31 07:43:00|109582.9|109557.9|109583.6|109558.6|109585.4|109560.4|109580.9|109555.9|26
1730360590000|2024-10-31 07:43:10|109586|109561|109581.6|109556.6|109586.5|109561.5|109581.6|109556.6|11
1730360600000|2024-10-31 07:43:20|109581|109556|109581.2|109556.2|109582.2|109557.2|109581|109556|15
1730360610000|2024-10-31 07:43:30|109581.7|109556.7|109580.1|109555.1|109582.5|109557.5|109579.5|109554.5|22
1730360620000|2024-10-31 07:43:40|109580.2|109555.2|109572.4|109547.4|109581|109556|109567.7|109542.7|19
1730360630000|2024-10-31 07:43:50|109571.6|109546.6|109573.1|109548.1|109573.1|109548.1|109569.6|109544.6|14
1730360640000|2024-10-31 07:44:00|109571.9|109546.9|109567.7|109542.7|109573.1|109548.1|109566.9|109541.9|22
1730360650000|2024-10-31 07:44:10|109567.9|109542.9|109573.3|109523.3|109574.1|109543.6|109559.5|109523.3|39
1730360660000|2024-10-31 07:44:20|109572.7|109522.7|109565.2|109515.2|109576|109526|109563.3|109513.3|38
1730360670000|2024-10-31 07:44:30|109565.6|109515.6|109564.9|109514.9|109572.4|109522.4|109564.9|109514.9|42
1730360680000|2024-10-31 07:44:40|109563.7|109513.7|109559.1|109509.1|109563.7|109513.7|109558.8|109508.8|36
1730360690000|2024-10-31 07:44:50|109558.8|109508.8|109550.1|109500.1|109559.8|109509.8|109547.5|109497.5|56
1730360700000|2024-10-31 07:45:00|109549.3|109499.3|109570.8|109520.8|109578.4|109528.4|109549.3|109499.3|44
1730360710000|2024-10-31 07:45:10|109570.6|109520.6|109568.1|109518.1|109571.7|109521.7|109564|109514|41
1730360720000|2024-10-31 07:45:20|109568.4|109518.4|109583|109533|109583.2|109533.2|109568.4|109518.4|37
1730360730000|2024-10-31 07:45:30|109582.8|109532.8|109582.9|109532.9|109584.5|109534.5|109573.9|109523.9|45
1730360740000|2024-10-31 07:45:40|109583.3|109533.3|109579.5|109529.5|109583.3|109533.3|109573.6|109523.6|34
1730360750000|2024-10-31 07:45:50|109578.3|109528.3|109577.7|109527.7|109582.4|109532.4|109577.7|109527.7|32
1730360760000|2024-10-31 07:46:00|109578.2|109528.2|109574.6|109524.6|109578.2|109528.2|109571.9|109521.9|33
1730360770000|2024-10-31 07:46:10|109576.4|109526.4|109576.5|109526.5|109577.1|109527.1|109572.5|109522.5|22
1730360780000|2024-10-31 07:46:20|109576.8|109526.8|109577.9|109527.9|109578.4|109528.4|109575.1|109525.1|27
1730360790000|2024-10-31 07:46:30|109577.7|109527.7|109573.4|109523.4|109578.3|109528.3|109568.4|109518.4|34
1730360800000|2024-10-31 07:46:40|109571.2|109521.2|109576|109526|109577.6|109527.6|109569.9|109519.9|44
1730360810000|2024-10-31 07:46:50|109575.8|109525.8|109576.2|109526.2|109577.3|109527.3|109575.2|109525.2|17
1730360820000|2024-10-31 07:47:00|109575.2|109525.2|109582.3|109532.3|109587.6|109537.6|109575.2|109525.2|34
1730360830000|2024-10-31 07:47:10|109582.6|109532.6|109583.6|109533.6|109583.6|109533.6|109580.1|109530.1|30
1730360840000|2024-10-31 07:47:20|109582.3|109532.3|109581.7|109531.7|109583.2|109533.2|109580.3|109530.3|26
1730360850000|2024-10-31 07:47:30|109580.6|109530.6|109586.8|109536.8|109590.1|109540.1|109580.3|109530.3|34
1730360860000|2024-10-31 07:47:40|109587.4|109537.4|109589|109539|109589.7|109539.7|109584.8|109534.8|32
1730360870000|2024-10-31 07:47:50|109589.5|109539.5|109590.1|109540.1|109592.3|109542.3|109588.2|109538.2|32
1730360880000|2024-10-31 07:48:00|109590.2|109540.2|109596.3|109546.3|109596.6|109546.6|109589.7|109539.7|28
1730360890000|2024-10-31 07:48:10|109583.1|109533.1|109597.2|109547.2|109597.2|109547.2|109583.1|109533.1|30
1730360900000|2024-10-31 07:48:20|109602.5|109552.5|109604.3|109554.3|109608.8|109558.8|109601|109551|38
1730360910000|2024-10-31 07:48:30|109603.7|109553.7|109608.4|109558.4|109608.4|109558.4|109601.3|109551.3|22
1730360920000|2024-10-31 07:48:40|109607.7|109557.7|109597.5|109547.5|109608.9|109558.9|109596.9|109546.9|33
1730360930000|2024-10-31 07:48:50|109597.3|109547.3|109594.4|109544.4|109597.3|109547.3|109593.2|109543.2|30
1730360940000|2024-10-31 07:49:00|109594.6|109544.6|109590.4|109540.4|109594.6|109544.6|109590.1|109540.1|24
1730360950000|2024-10-31 07:49:10|109590.9|109540.9|109590.6|109540.6|109591.2|109541.2|109589.8|109539.8|15
1730360960000|2024-10-31 07:49:20|109591.4|109541.4|109590.4|109540.4|109592.8|109542.8|109589|109539|21
1730360970000|2024-10-31 07:49:30|109591.5|109541.5|109591.4|109541.4|109594.2|109544.2|109590.3|109540.3|21
1730360980000|2024-10-31 07:49:40|109591.5|109541.5|109595.6|109545.6|109595.6|109545.6|109590.5|109540.5|28
1730360990000|2024-10-31 07:49:50|109595.5|109545.5|109595.1|109545.1|109595.5|109545.5|109592.3|109542.3|34
1730361000000|2024-10-31 07:50:00|109591.8|109541.8|109596.5|109546.5|109596.5|109546.5|109591.4|109541.4|27
1730361010000|2024-10-31 07:50:10|109597.5|109547.5|109597.9|109547.9|109597.9|109547.9|109596.1|109546.1|16
1730361020000|2024-10-31 07:50:20|109597.5|109547.5|109594.7|109544.7|109597.6|109547.6|109594.7|109544.7|12
1730361030000|2024-10-31 07:50:30|109595.8|109545.8|109593.2|109543.2|109597.1|109547.1|109592.2|109542.2|15
1730361040000|2024-10-31 07:50:40|109593|109543|109593.2|109543.2|109593.3|109543.3|109591.1|109541.1|16
1730361050000|2024-10-31 07:50:50|109592.5|109542.5|109593.3|109543.3|109593.3|109543.3|109592.4|109542.4|7
1730361060000|2024-10-31 07:51:00|109593.5|109543.5|109598.9|109548.9|109599.5|109549.5|109590.7|109540.7|20
1730361070000|2024-10-31 07:51:10|109598.7|109548.7|109597.7|109547.7|109599.2|109549.2|109597.7|109547.7|19
1730361080000|2024-10-31 07:51:20|109598.4|109548.4|109599.3|109549.3|109599.5|109549.5|109598.4|109548.4|12
1730361090000|2024-10-31 07:51:30|109599.2|109549.2|109580.7|109555.7|109599.3|109556.1|109577|109544.1|24
1730361100000|2024-10-31 07:51:40|109580.6|109555.6|109581.6|109556.6|109581.7|109556.7|109579.9|109554.9|20
1730361110000|2024-10-31 07:51:50|109581.5|109556.5|109584|109559|109584|109559|109581.3|109556.3|14
1730361120000|2024-10-31 07:52:00|109584.1|109559.1|109586.6|109561.6|109587.2|109562.2|109581.5|109556.5|32
1730361130000|2024-10-31 07:52:10|109586.4|109561.4|109584.9|109559.9|109586.6|109561.6|109583.1|109558.1|17
1730361140000|2024-10-31 07:52:20|109584.8|109559.8|109577|109552|109584.8|109559.8|109576.2|109551.2|20
1730361150000|2024-10-31 07:52:30|109577.3|109552.3|109574.7|109549.7|109582.5|109557.5|109573.8|109548.8|24
1730361160000|2024-10-31 07:52:40|109575.8|109550.8|109583.3|109558.3|109583.3|109558.3|109575.6|109550.6|19
1730361170000|2024-10-31 07:52:50|109583.6|109558.6|109590.6|109565.6|109592.7|109567.7|109583.6|109558.6|34
1730361180000|2024-10-31 07:53:00|109591.4|109566.4|109583.6|109558.6|109591.6|109566.6|109583.6|109558.6|21
1730361190000|2024-10-31 07:53:10|109583.1|109558.1|109573.6|109548.6|109587.1|109562.1|109571.4|109546.4|23
1730361200000|2024-10-31 07:53:20|109574|109549|109574.8|109549.8|109579.4|109554.4|109574|109549|21
1730361210000|2024-10-31 07:53:30|109575.4|109550.4|109574.7|109549.7|109575.4|109550.4|109573.4|109548.4|13
1730361220000|2024-10-31 07:53:40|109573.7|109548.7|109573.9|109548.9|109576.7|109551.7|109572.1|109547.1|30
1730361230000|2024-10-31 07:53:50|109573|109548|109575.1|109550.1|109575.1|109550.1|109573|109548|24
1730361240000|2024-10-31 07:54:00|109575.7|109550.7|109577.1|109552.1|109584|109559|109575.7|109550.7|38
1730361250000|2024-10-31 07:54:10|109576.4|109551.4|109577.2|109552.2|109577.6|109552.6|109576.1|109551.1|23
1730361260000|2024-10-31 07:54:20|109577.1|109552.1|109576|109551|109578.5|109553.5|109575.8|109550.8|28
1730361270000|2024-10-31 07:54:30|109575.9|109550.9|109575.3|109550.3|109579|109554|109573.6|109548.6|42
1730361280000|2024-10-31 07:54:40|109574.6|109549.6|109573.7|109548.7|109578|109553|109571.2|109546.2|35
1730361290000|2024-10-31 07:54:50|109573.8|109548.8|109579|109554|109579.8|109554.8|109573|109548|29
1730361300000|2024-10-31 07:55:00|109579.2|109554.2|109573.7|109548.7|109579.2|109554.2|109572.7|109547.7|31
1730361310000|2024-10-31 07:55:10|109573.5|109548.5|109572.9|109547.9|109573.5|109548.5|109571|109546|19
1730361320000|2024-10-31 07:55:20|109570|109545|109570.2|109545.2|109573.6|109548.6|109568.6|109543.6|28
1730361330000|2024-10-31 07:55:30|109569.6|109544.6|109570.7|109545.7|109571|109546|109565.3|109540.3|17
1730361340000|2024-10-31 07:55:40|109570.6|109545.6|109570.2|109545.2|109572.2|109547.2|109569|109544|14
1730361350000|2024-10-31 07:55:50|109569.9|109544.9|109568.3|109543.3|109570.8|109545.8|109568|109543|20
1730361360000|2024-10-31 07:56:00|109569.3|109544.3|109555|109530|109571.9|109546.9|109547.6|109522.6|28
1730361370000|2024-10-31 07:56:10|109556.3|109531.3|109550.4|109525.4|109557.9|109532.9|109550.4|109525.4|32
1730361380000|2024-10-31 07:56:20|109550.2|109525.2|109544.4|109519.4|109550.2|109525.2|109541.2|109516.2|42
1730361390000|2024-10-31 07:56:30|109544.3|109519.3|109551.1|109526.1|109552.3|109527.3|109543.7|109518.7|25
1730361400000|2024-10-31 07:56:40|109551.2|109526.2|109549.2|109524.2|109551.2|109526.2|109548.9|109523.9|13
1730361410000|2024-10-31 07:56:50|109549|109524|109547.5|109522.5|109550.3|109525.3|109547.5|109522.5|25
1730361420000|2024-10-31 07:57:00|109547.1|109522.1|109538.7|109513.7|109547.1|109522.1|109538.7|109513.7|31
1730361430000|2024-10-31 07:57:10|109537.9|109512.9|109548.1|109523.1|109548.2|109523.2|109536.2|109511.2|27
1730361440000|2024-10-31 07:57:20|109547.7|109522.7|109542.8|109517.8|109547.7|109522.7|109542.6|109517.6|23
1730361450000|2024-10-31 07:57:30|109543.9|109518.9|109543.3|109518.3|109543.9|109518.9|109541.8|109516.8|35
1730361460000|2024-10-31 07:57:40|109543.4|109518.4|109542.6|109517.6|109543.5|109518.5|109542.2|109517.2|15
1730361470000|2024-10-31 07:57:50|109542.5|109517.5|109538.3|109513.3|109542.6|109517.6|109536.5|109511.5|30
1730361480000|2024-10-31 07:58:00|109539.7|109514.7|109529.9|109504.9|109539.7|109514.7|109529.9|109504.9|25
1730361490000|2024-10-31 07:58:10|109529.8|109504.8|109524.4|109499.4|109531.4|109506.4|109523.7|109498.7|31
1730361500000|2024-10-31 07:58:20|109525|109500|109524.3|109499.3|109525|109500|109522.6|109497.6|14
1730361510000|2024-10-31 07:58:30|109523.8|109498.8|109520.1|109495.1|109530.5|109505.5|109518.1|109493.1|26
1730361520000|2024-10-31 07:58:40|109523|109498|109534|109509|109534.3|109509.3|109523|109498|31
1730361530000|2024-10-31 07:58:50|109532.1|109507.1|109542.2|109517.2|109542.2|109517.2|109532.1|109507.1|23
1730361540000|2024-10-31 07:59:00|109542.4|109517.4|109541|109516|109542.4|109517.4|109539.2|109514.2|21
1730361550000|2024-10-31 07:59:10|109541.3|109516.3|109538.1|109513.1|109543|109518|109537.4|109512.4|22
1730361560000|2024-10-31 07:59:20|109537.6|109512.6|109537.4|109512.4|109538.9|109513.9|109537.1|109512.1|13
1730361570000|2024-10-31 07:59:30|109537.6|109512.6|109556.6|109531.6|109557.6|109532.6|109537.5|109512.5|24
1730361580000|2024-10-31 07:59:40|109557|109532|109572.4|109547.4|109579.2|109554.2|109557|109532|38
1730361590000|2024-10-31 07:59:50|109571.7|109546.7|109573.2|109548.2|109577.5|109552.5|109569.1|109544.1|39
1730361600000|2024-10-31 08:00:00|109572.6|109547.6|109559.2|109534.2|109572.6|109547.6|109547.9|109522.9|47
1730361610000|2024-10-31 08:00:10|109558.1|109533.1|109552.7|109527.7|109559.3|109534.3|109551.9|109526.9|29
1730361620000|2024-10-31 08:00:20|109553.3|109528.3|109547.8|109522.8|109553.5|109528.5|109547.8|109522.8|35
1730361630000|2024-10-31 08:00:30|109547.4|109522.4|109540.1|109515.1|109547.4|109522.4|109538.7|109513.7|26
1730361640000|2024-10-31 08:00:40|109540.4|109515.4|109540.2|109515.2|109543.1|109518.1|109539.5|109514.5|22
1730361650000|2024-10-31 08:00:50|109540.1|109515.1|109541.5|109516.5|109547.2|109522.2|109538.8|109513.8|30
1730361660000|2024-10-31 08:01:00|109541.3|109516.3|109543|109518|109549.2|109524.2|109541|109516|31
1730361670000|2024-10-31 08:01:10|109542.3|109517.3|109554.4|109529.4|109554.8|109529.8|109542|109517|21
1730361680000|2024-10-31 08:01:20|109554.7|109529.7|109566.2|109541.2|109566.2|109541.2|109554.7|109529.7|31
1730361690000|2024-10-31 08:01:30|109566.9|109541.9|109567.6|109542.6|109568.6|109543.6|109566.7|109541.7|14
1730361700000|2024-10-31 08:01:40|109567.8|109542.8|109568.1|109543.1|109568.2|109543.2|109566.3|109541.3|26
1730361710000|2024-10-31 08:01:50|109567.8|109542.8|109572.4|109547.4|109574.8|109549.8|109567.8|109542.8|18
1730361720000|2024-10-31 08:02:00|109572.3|109547.3|109571.5|109546.5|109572.3|109547.3|109571.4|109546.4|12
1730361730000|2024-10-31 08:02:10|109571.3|109546.3|109568.8|109543.8|109571.3|109546.3|109564.9|109539.9|22
1730361740000|2024-10-31 08:02:20|109568.5|109543.5|109575.5|109550.5|109577.8|109552.8|109568.1|109543.1|23
1730361750000|2024-10-31 08:02:30|109574.9|109549.9|109576.8|109551.8|109576.9|109551.9|109573.4|109548.4|26
1730361760000|2024-10-31 08:02:40|109575.3|109550.3|109575.4|109550.4|109576.5|109551.5|109574.9|109549.9|24
1730361770000|2024-10-31 08:02:50|109575.8|109550.8|109574|109549|109575.8|109550.8|109572.7|109547.7|39
1730361780000|2024-10-31 08:03:00|109574.4|109549.4|109576.7|109551.7|109576.7|109551.7|109573.6|109548.6|35
1730361790000|2024-10-31 08:03:10|109576.8|109551.8|109571.1|109546.1|109577.6|109552.6|109570.9|109545.9|34
1730361800000|2024-10-31 08:03:20|109571.4|109546.4|109572.1|109547.1|109573.3|109548.3|109570.9|109545.9|21
1730361810000|2024-10-31 08:03:30|109572|109547|109575.5|109550.5|109577.8|109552.8|109571.5|109546.5|24
1730361820000|2024-10-31 08:03:40|109576.6|109551.6|109581.3|109556.3|109583.1|109558.1|109576.6|109551.6|37
1730361830000|2024-10-31 08:03:50|109580.9|109555.9|109580.8|109555.8|109580.9|109555.9|109579.1|109554.1|18
1730361840000|2024-10-31 08:04:00|109580.4|109555.4|109580.8|109555.8|109582.5|109557.5|109577.2|109552.2|31
1730361850000|2024-10-31 08:04:10|109581|109556|109578.4|109553.4|109581.7|109556.7|109577.6|109552.6|19
1730361860000|2024-10-31 08:04:20|109578.5|109553.5|109572.2|109547.2|109578.7|109553.7|109569|109544|35
1730361870000|2024-10-31 08:04:30|109571.9|109546.9|109570.6|109545.6|109571.9|109546.9|109568.6|109543.6|29
1730361880000|2024-10-31 08:04:40|109570.7|109545.7|109577.8|109552.8|109577.8|109552.8|109570.7|109545.7|21
1730361890000|2024-10-31 08:04:50|109578.2|109553.2|109586.5|109561.5|109586.8|109561.8|109578.2|109553.2|20
1730361900000|2024-10-31 08:05:00|109586.6|109561.6|109591.1|109566.1|109591.6|109566.6|109586.1|109561.1|28
1730361910000|2024-10-31 08:05:10|109590.6|109565.6|109597.7|109572.7|109597.7|109572.7|109590.2|109565.2|24
1730361920000|2024-10-31 08:05:20|109597.8|109572.8|109592.8|109567.8|109597.9|109572.9|109592.5|109567.5|22
1730361930000|2024-10-31 08:05:30|109593.2|109568.2|109595.2|109570.2|109597.8|109572.8|109593.2|109568.2|24
1730361940000|2024-10-31 08:05:40|109595.3|109570.3|109591.1|109566.1|109595.5|109570.5|109590.3|109565.3|13
1730361950000|2024-10-31 08:05:50|109591.4|109566.4|109598|109573|109598.5|109573.5|109591.4|109566.4|20
1730361960000|2024-10-31 08:06:00|109597.9|109572.9|109610.5|109585.5|109611|109586|109596.3|109571.3|26
1730361970000|2024-10-31 08:06:10|109609.8|109584.8|109609.6|109584.6|109610|109585|109607|109582|29
1730361980000|2024-10-31 08:06:20|109608.9|109583.9|109624.4|109599.4|109624.4|109599.4|109608.9|109583.9|24
1730361990000|2024-10-31 08:06:30|109625.3|109600.3|109614.4|109589.4|109628.2|109603.2|109614.1|109589.1|27
1730362000000|2024-10-31 08:06:40|109614|109589|109609|109584|109614.5|109589.5|109608.6|109583.6|29
1730362010000|2024-10-31 08:06:50|109610.4|109585.4|109613.8|109588.8|109615|109590|109609.3|109584.3|22
1730362020000|2024-10-31 08:07:00|109614|109589|109612.8|109587.8|109614|109589|109610.1|109585.1|21
1730362030000|2024-10-31 08:07:10|109613.5|109588.5|109615.7|109590.7|109619|109594|109613.5|109588.5|25
1730362040000|2024-10-31 08:07:20|109615.8|109590.8|109610.1|109585.1|109617.3|109592.3|109609.3|109584.3|23
1730362050000|2024-10-31 08:07:30|109610.5|109585.5|109610.8|109585.8|109611.4|109586.4|109608.6|109583.6|16
1730362060000|2024-10-31 08:07:40|109611|109586|109612.3|109587.3|109616|109591|109611|109586|19
1730362070000|2024-10-31 08:07:50|109612.4|109587.4|109611.2|109586.2|109612.5|109587.5|109610.3|109585.3|16
1730362080000|2024-10-31 08:08:00|109611.5|109586.5|109602.8|109577.8|109611.5|109586.5|109599.2|109574.2|30
1730362090000|2024-10-31 08:08:10|109602.3|109577.3|109596.7|109571.7|109602.3|109577.3|109595.8|109570.8|16
1730362100000|2024-10-31 08:08:20|109596.8|109571.8|109596.4|109571.4|109597.5|109572.5|109596.4|109571.4|13
1730362110000|2024-10-31 08:08:30|109596.7|109571.7|109591.6|109566.6|109597.3|109572.3|109591.3|109566.3|19
1730362120000|2024-10-31 08:08:40|109592.1|109567.1|109591.3|109566.3|109593.9|109568.9|109591.3|109566.3|29
1730362130000|2024-10-31 08:08:50|109591.2|109566.2|109590.3|109565.3|109592.4|109567.4|109589.5|109564.5|14
1730362140000|2024-10-31 08:09:00|109590.2|109565.2|109591.2|109566.2|109591.5|109566.5|109590.2|109565.2|9
1730362150000|2024-10-31 08:09:10|109591|109566|109592.5|109567.5|109592.5|109567.5|109590.9|109565.9|10
1730362160000|2024-10-31 08:09:20|109591.4|109566.4|109590.9|109565.9|109592.8|109567.8|109590.9|109565.9|12
1730362170000|2024-10-31 08:09:30|109590.7|109565.7|109588|109563|109590.7|109565.7|109578.3|109553.3|26
1730362180000|2024-10-31 08:09:40|109588.2|109563.2|109593.8|109568.8|109593.8|109568.8|109587.1|109562.1|19
1730362190000|2024-10-31 08:09:50|109593.3|109568.3|109596|109571|109597.1|109572.1|109592.6|109567.6|16
1730362200000|2024-10-31 08:10:00|109595.6|109570.6|109593.6|109568.6|109595.6|109570.6|109585.9|109560.9|23
1730362210000|2024-10-31 08:10:10|109594|109569|109599.5|109574.5|109600.1|109575.1|109594|109569|21
1730362220000|2024-10-31 08:10:20|109599.4|109574.4|109593.8|109568.8|109600.3|109575.3|109593.7|109568.7|22
1730362230000|2024-10-31 08:10:30|109592.4|109567.4|109593.2|109568.2|109594.4|109569.4|109590.4|109565.4|19
1730362240000|2024-10-31 08:10:40|109593.6|109568.6|109596.8|109571.8|109597.5|109572.5|109592.7|109567.7|27
1730362250000|2024-10-31 08:10:50|109596.5|109571.5|109596|109571|109600.3|109575.3|109595.5|109570.5|16
1730362260000|2024-10-31 08:11:00|109594.7|109569.7|109592.9|109567.9|109594.7|109569.7|109590.8|109565.8|14
1730362270000|2024-10-31 08:11:10|109609|109584|109619.1|109594.1|109624.7|109599.7|109609|109584|39
1730362280000|2024-10-31 08:11:20|109619|109594|109619.8|109594.8|109621|109596|109619|109594|13
1730362290000|2024-10-31 08:11:30|109619.9|109594.9|109621.1|109596.1|109621.1|109596.1|109619.9|109594.9|8
1730362300000|2024-10-31 08:11:40|109620.7|109595.7|109623.1|109598.1|109624.3|109599.3|109616.8|109591.8|17
1730362310000|2024-10-31 08:11:50|109622.4|109597.4|109622.9|109597.9|109625.6|109600.6|109621.4|109596.4|14
1730362320000|2024-10-31 08:12:00|109623|109598|109622.6|109597.6|109627.2|109602.2|109618|109593|25
1730362330000|2024-10-31 08:12:10|109623.2|109598.2|109636|109611|109638.3|109613.3|109621.8|109596.8|25
1730362340000|2024-10-31 08:12:20|109636.9|109611.9|109647.8|109622.8|109648.3|109623.3|109636.9|109611.9|42
1730362350000|2024-10-31 08:12:30|109652.2|109627.2|109648.8|109623.8|109652.5|109627.5|109647.1|109622.1|38
1730362360000|2024-10-31 08:12:40|109649.7|109624.7|109651.3|109626.3|109651.8|109626.8|109642.2|109617.2|35
1730362370000|2024-10-31 08:12:50|109651.6|109626.6|109651.5|109626.5|109653.6|109628.6|109646.6|109621.6|34
1730362380000|2024-10-31 08:13:00|109651.7|109626.7|109652.8|109627.8|109652.8|109627.8|109648.3|109623.3|32
1730362390000|2024-10-31 08:13:10|109653.4|109628.4|109661|109636|109665.5|109640.5|109652.7|109627.7|26
1730362400000|2024-10-31 08:13:20|109657.8|109632.8|109655.5|109630.5|109662.8|109637.8|109655.5|109630.5|22
1730362410000|2024-10-31 08:13:30|109655.7|109630.7|109658.2|109633.2|109659.1|109634.1|109655.7|109630.7|18
1730362420000|2024-10-31 08:13:40|109657.9|109632.9|109658.5|109633.5|109659.5|109634.5|109657.5|109632.5|17
1730362430000|2024-10-31 08:13:50|109658.3|109633.3|109658.6|109633.6|109659.6|109634.6|109657.7|109632.7|14
1730362440000|2024-10-31 08:14:00|109655.9|109630.9|109656.6|109631.6|109658.1|109633.1|109655.3|109630.3|27
1730362450000|2024-10-31 08:14:10|109657.5|109632.5|109665.7|109640.7|109665.7|109640.7|109657.5|109632.5|22
1730362460000|2024-10-31 08:14:20|109665.8|109640.8|109642.9|109617.9|109667|109642|109637.1|109612.1|43
1730362470000|2024-10-31 08:14:30|109642.5|109617.5|109631.2|109606.2|109642.9|109617.9|109630.5|109605.5|30
1730362480000|2024-10-31 08:14:40|109630.9|109605.9|109631.9|109606.9|109639.2|109614.2|109629|109604|33
1730362490000|2024-10-31 08:14:50|109632|109607|109640|109615|109641.9|109616.9|109632|109607|25
1730362500000|2024-10-31 08:15:00|109640.2|109615.2|109649.8|109624.8|109649.8|109624.8|109634|109609|47
1730362510000|2024-10-31 08:15:10|109649.4|109624.4|109648.9|109623.9|109651.4|109626.4|109648.5|109623.5|21
1730362520000|2024-10-31 08:15:20|109648|109623|109645.5|109620.5|109648|109623|109644.5|109619.5|20
1730362530000|2024-10-31 08:15:30|109645.9|109620.9|109650.4|109625.4|109650.9|109625.9|109645.9|109620.9|19
1730362540000|2024-10-31 08:15:40|109650.5|109625.5|109648.5|109623.5|109651.4|109626.4|109646.6|109621.6|27
1730362550000|2024-10-31 08:15:50|109648.6|109623.6|109646.9|109621.9|109650.6|109625.6|109646.6|109621.6|18
1730362560000|2024-10-31 08:16:00|109647|109622|109636.4|109611.4|109647|109622|109634.4|109609.4|26
1730362570000|2024-10-31 08:16:10|109636.5|109611.5|109647.8|109622.8|109647.8|109622.8|109636|109611|20
1730362580000|2024-10-31 08:16:20|109649.4|109624.4|109655.1|109630.1|109656.9|109631.9|109649.4|109624.4|29
1730362590000|2024-10-31 08:16:30|109651.9|109626.9|109657.5|109632.5|109658|109633|109651.6|109626.6|16
1730362600000|2024-10-31 08:16:40|109658.7|109633.7|109651.8|109626.8|109661.7|109636.7|109651.2|109626.2|23
1730362610000|2024-10-31 08:16:50|109652.1|109627.1|109656.3|109631.3|109656.4|109631.4|109651.5|109626.5|21
1730362620000|2024-10-31 08:17:00|109656.6|109631.6|109657.7|109632.7|109658.1|109633.1|109656.4|109631.4|19
1730362630000|2024-10-31 08:17:10|109655.6|109630.6|109657.7|109632.7|109658.8|109633.8|109655.3|109630.3|18
1730362640000|2024-10-31 08:17:20|109657.8|109632.8|109653.2|109628.2|109657.8|109632.8|109649.7|109624.7|25
1730362650000|2024-10-31 08:17:30|109653.8|109628.8|109650.8|109625.8|109653.8|109628.8|109649.2|109624.2|29
1730362660000|2024-10-31 08:17:40|109651.1|109626.1|109650.7|109625.7|109653.3|109628.3|109648.9|109623.9|27
1730362670000|2024-10-31 08:17:50|109650.6|109625.6|109637.1|109612.1|109651|109626|109636.7|109611.7|26
1730362680000|2024-10-31 08:18:00|109636.8|109611.8|109642.9|109617.9|109643.4|109618.4|109636.5|109611.5|31
1730362690000|2024-10-31 08:18:10|109642.4|109617.4|109642.9|109617.9|109642.9|109617.9|109640.2|109615.2|13
1730362700000|2024-10-31 08:18:20|109643|109618|109649|109624|109650.5|109625.5|109643|109618|18
1730362710000|2024-10-31 08:18:30|109649.1|109624.1|109645.4|109620.4|109650.3|109625.3|109644.9|109619.9|18
1730362720000|2024-10-31 08:18:40|109645.6|109620.6|109641.5|109616.5|109645.6|109620.6|109639.6|109614.6|35
1730362730000|2024-10-31 08:18:50|109640.5|109615.5|109640.9|109615.9|109640.9|109615.9|109639.9|109614.9|11
1730362740000|2024-10-31 08:19:00|109643.1|109618.1|109628.4|109603.4|109643.1|109618.1|109623.4|109598.4|36
1730362750000|2024-10-31 08:19:10|109628.5|109603.5|109628.6|109603.6|109631|109606|109626.5|109601.5|17
1730362760000|2024-10-31 08:19:20|109628.8|109603.8|109630|109605|109632.5|109607.5|109626.8|109601.8|28
1730362770000|2024-10-31 08:19:30|109630.1|109605.1|109628.9|109603.9|109630.5|109605.5|109628|109603|17
1730362780000|2024-10-31 08:19:40|109629|109604|109630.6|109605.6|109631.3|109606.3|109629|109604|12
1730362790000|2024-10-31 08:19:50|109630.2|109605.2|109632.2|109607.2|109636.6|109611.6|109629.6|109604.6|22
1730362800000|2024-10-31 08:20:00|109634.1|109609.1|109638.3|109613.3|109639.5|109614.5|109629.9|109604.9|29
1730362810000|2024-10-31 08:20:10|109637.9|109612.9|109652.5|109627.5|109652.7|109627.7|109637.9|109612.9|28
1730362820000|2024-10-31 08:20:20|109653.7|109628.7|109654.1|109629.1|109655.7|109630.7|109652.9|109627.9|26
1730362830000|2024-10-31 08:20:30|109654.3|109629.3|109654.8|109629.8|109657.2|109632.2|109650.3|109625.3|34
1730362840000|2024-10-31 08:20:40|109654.6|109629.6|109651.6|109626.6|109658.4|109633.4|109651.6|109626.6|23
1730362850000|2024-10-31 08:20:50|109649.1|109624.1|109653.4|109628.4|109653.4|109628.4|109648.1|109623.1|19
1730362860000|2024-10-31 08:21:00|109653.5|109628.5|109650.6|109625.6|109656.4|109631.4|109649.9|109624.9|29
1730362870000|2024-10-31 08:21:10|109650.8|109625.8|109644.2|109619.2|109652.3|109627.3|109643.5|109618.5|23
1730362880000|2024-10-31 08:21:20|109646.4|109621.4|109644.6|109619.6|109646.8|109621.8|109641|109616|25
1730362890000|2024-10-31 08:21:30|109644.4|109619.4|109637.7|109612.7|109645|109620|109634.7|109609.7|23
1730362900000|2024-10-31 08:21:40|109637.8|109612.8|109634|109609|109637.8|109612.8|109629.6|109604.6|20
1730362910000|2024-10-31 08:21:50|109634.7|109609.7|109627|109602|109636.6|109611.6|109625.4|109600.4|31
1730362920000|2024-10-31 08:22:00|109625.3|109600.3|109639.6|109614.6|109639.6|109614.6|109625.3|109600.3|37
1730362930000|2024-10-31 08:22:10|109640|109615|109626.1|109601.1|109640|109615|109626|109601|36
1730362940000|2024-10-31 08:22:20|109628.3|109603.3|109628.2|109603.2|109630.8|109605.8|109622.5|109597.5|36
1730362950000|2024-10-31 08:22:30|109628.7|109603.7|109631.8|109606.8|109632.4|109607.4|109628.1|109603.1|24
1730362960000|2024-10-31 08:22:40|109629.1|109604.1|109623.4|109598.4|109629.4|109604.4|109617.8|109592.8|21
1730362970000|2024-10-31 08:22:50|109623.2|109598.2|109623.6|109598.6|109624.7|109599.7|109622|109597|12
1730362980000|2024-10-31 08:23:00|109623.3|109598.3|109625.1|109600.1|109628.8|109603.8|109616.9|109591.9|34
1730362990000|2024-10-31 08:23:10|109625.4|109600.4|109631.5|109606.5|109632.5|109607.5|109624.8|109599.8|19
1730363000000|2024-10-31 08:23:20|109631.4|109606.4|109638.9|109613.9|109642.9|109617.9|109629.6|109604.6|38
1730363010000|2024-10-31 08:23:30|109639.2|109614.2|109641.6|109616.6|109643.1|109618.1|109638.3|109613.3|38
1730363020000|2024-10-31 08:23:40|109642.1|109617.1|109643.1|109618.1|109649.5|109624.5|109642.1|109617.1|30
1730363030000|2024-10-31 08:23:50|109643.2|109618.2|109642|109617|109643.2|109618.2|109639.7|109614.7|21
1730363040000|2024-10-31 08:24:00|109642.9|109617.9|109648.4|109623.4|109651.2|109626.2|109642.9|109617.9|17
1730363050000|2024-10-31 08:24:10|109648.6|109623.6|109649.2|109624.2|109650|109625|109647.6|109622.6|13
1730363060000|2024-10-31 08:24:20|109648.6|109623.6|109650.5|109625.5|109651.2|109626.2|109648.6|109623.6|17
1730363070000|2024-10-31 08:24:30|109650.3|109625.3|109650.2|109625.2|109651|109626|109649.6|109624.6|16
1730363080000|2024-10-31 08:24:40|109649.1|109624.1|109646.6|109621.6|109649.1|109624.1|109646.6|109621.6|9
1730363090000|2024-10-31 08:24:50|109646.5|109621.5|109648|109623|109648|109623|109645.1|109620.1|26
1730363100000|2024-10-31 08:25:00|109648.1|109623.1|109645.9|109620.9|109649|109624|109645.9|109620.9|25
1730363110000|2024-10-31 08:25:10|109646.2|109621.2|109647.4|109622.4|109647.7|109622.7|109640.7|109615.7|27
1730363120000|2024-10-31 08:25:20|109647.7|109622.7|109646.1|109621.1|109647.7|109622.7|109644.8|109619.8|17
1730363130000|2024-10-31 08:25:30|109645.6|109620.6|109652|109627|109652|109627|109645.6|109620.6|22
1730363140000|2024-10-31 08:25:40|109654.6|109629.6|109654.9|109629.9|109657.3|109632.3|109653.7|109628.7|17
1730363150000|2024-10-31 08:25:50|109655.1|109630.1|109657.4|109632.4|109662|109637|109654.8|109629.8|37
1730363160000|2024-10-31 08:26:00|109656.7|109631.7|109658.6|109633.6|109661.6|109636.6|109656.7|109631.7|24
1730363170000|2024-10-31 08:26:10|109658.1|109633.1|109658.8|109633.8|109660.8|109635.8|109656.9|109631.9|20
1730363180000|2024-10-31 08:26:20|109659|109634|109658|109633|109660.6|109635.6|109657.8|109632.8|19
1730363190000|2024-10-31 08:26:30|109657.7|109632.7|109671.2|109646.2|109671.2|109646.2|109657.7|109632.7|17
1730363200000|2024-10-31 08:26:40|109671.8|109646.8|109673.7|109648.7|109673.7|109648.7|109667.1|109642.1|15
1730363210000|2024-10-31 08:26:50|109674|109649|109681.9|109656.9|109681.9|109656.9|109673.6|109648.6|31
1730363220000|2024-10-31 08:27:00|109681.2|109656.2|109673|109648|109686.3|109661.3|109673|109648|35
1730363230000|2024-10-31 08:27:10|109673.6|109648.6|109662.8|109637.8|109677|109652|109661.9|109636.9|25
1730363240000|2024-10-31 08:27:20|109662.5|109637.5|109669.9|109644.9|109672.2|109647.2|109662.4|109637.4|26
1730363250000|2024-10-31 08:27:30|109670.4|109645.4|109669.2|109644.2|109675.1|109650.1|109668.9|109643.9|35
1730363260000|2024-10-31 08:27:40|109666.6|109641.6|109673.1|109648.1|109674.4|109649.4|109666.1|109641.1|28
1730363270000|2024-10-31 08:27:50|109673.7|109648.7|109682.3|109657.3|109682.9|109657.9|109673.7|109648.7|23
1730363280000|2024-10-31 08:28:00|109682.4|109657.4|109681.2|109656.2|109682.9|109657.9|109680.1|109655.1|28
1730363290000|2024-10-31 08:28:10|109681.4|109656.4|109681.8|109656.8|109682.3|109657.3|109680.6|109655.6|18
1730363300000|2024-10-31 08:28:20|109682.1|109657.1|109687.4|109662.4|109687.4|109662.4|109682.1|109657.1|21
1730363310000|2024-10-31 08:28:30|109685.8|109660.8|109691.2|109666.2|109692.3|109667.3|109685.2|109660.2|15
1730363320000|2024-10-31 08:28:40|109691.5|109666.5|109688.6|109663.6|109695.2|109670.2|109688.6|109663.6|31
1730363330000|2024-10-31 08:28:50|109691.7|109666.7|109692|109667|109692.2|109667.2|109690.7|109665.7|18
1730363340000|2024-10-31 08:29:00|109691.2|109666.2|109697.1|109672.1|109697.1|109672.1|109691.2|109666.2|21
1730363350000|2024-10-31 08:29:10|109698.3|109673.3|109695.9|109670.9|109702.8|109677.8|109694.6|109669.6|42
1730363360000|2024-10-31 08:29:20|109696.9|109671.9|109703.2|109678.2|109703.8|109678.8|109694.5|109669.5|39
1730363370000|2024-10-31 08:29:30|109702.5|109677.5|109703.5|109678.5|109706.2|109681.2|109702.5|109677.5|50
1730363380000|2024-10-31 08:29:40|109703.7|109678.7|109699.6|109674.6|109704.2|109679.2|109698.1|109673.1|36
1730363390000|2024-10-31 08:29:50|109698.8|109673.8|109699.4|109674.4|109699.4|109674.4|109695.9|109670.9|15
1730363400000|2024-10-31 08:30:00|109699.6|109674.6|109675.5|109625.5|109700.1|109675.1|109660.3|109623.3|22
1730363410000|2024-10-31 08:30:10|109676|109626|109666.1|109641.1|109684.2|109645.7|109665.8|109626|41
1730363420000|2024-10-31 08:30:20|109663|109638|109665.5|109640.5|109667.3|109642.3|109661.2|109636.2|28
1730363430000|2024-10-31 08:30:30|109665.4|109640.4|109666.8|109641.8|109668.9|109643.9|109665.4|109640.4|21
1730363440000|2024-10-31 08:30:40|109666.3|109641.3|109665|109640|109668.1|109643.1|109663.6|109638.6|24
1730363450000|2024-10-31 08:30:50|109664.9|109639.9|109670.1|109645.1|109670.3|109645.3|109663.9|109638.9|27
1730363460000|2024-10-31 08:31:00|109670.4|109645.4|109664.8|109639.8|109671.2|109646.2|109663.7|109638.7|43
1730363470000|2024-10-31 08:31:10|109664.9|109639.9|109662.4|109637.4|109664.9|109639.9|109661.4|109636.4|25
1730363480000|2024-10-31 08:31:20|109662.3|109637.3|109657.8|109632.8|109664.5|109639.5|109655.6|109630.6|35
1730363490000|2024-10-31 08:31:30|109659.6|109634.6|109664|109639|109664|109639|109659.6|109634.6|23
1730363500000|2024-10-31 08:31:40|109664.6|109639.6|109665.6|109640.6|109667.6|109642.6|109664.6|109639.6|22
1730363510000|2024-10-31 08:31:50|109665.3|109640.3|109670.8|109645.8|109671.1|109646.1|109664.3|109639.3|23
1730363520000|2024-10-31 08:32:00|109672.1|109647.1|109672.7|109647.7|109673.4|109648.4|109667.9|109642.9|27
1730363530000|2024-10-31 08:32:10|109672.5|109647.5|109672.3|109647.3|109672.7|109647.7|109672.3|109647.3|8
1730363540000|2024-10-31 08:32:20|109672.2|109647.2|109684.2|109659.2|109684.3|109659.3|109672|109647|23
1730363550000|2024-10-31 08:32:30|109684.7|109659.7|109681.8|109656.8|109687|109662|109681.4|109656.4|22
1730363560000|2024-10-31 08:32:40|109681.9|109656.9|109686.5|109661.5|109686.5|109661.5|109678.8|109653.8|13
1730363570000|2024-10-31 08:32:50|109686.8|109661.8|109689.5|109664.5|109689.6|109664.6|109685|109660|22
1730363580000|2024-10-31 08:33:00|109691.1|109666.1|109687.1|109662.1|109692.2|109667.2|109687.1|109662.1|32
1730363590000|2024-10-31 08:33:10|109687.2|109662.2|109677.8|109652.8|109687.2|109662.2|109677.8|109652.8|21
1730363600000|2024-10-31 08:33:20|109678|109653|109677.7|109652.7|109678|109653|109675.3|109650.3|17
1730363610000|2024-10-31 08:33:30|109678|109653|109677|109652|109678|109653|109677|109652|8
1730363620000|2024-10-31 08:33:40|109677.3|109652.3|109678|109653|109680.2|109655.2|109677.2|109652.2|16
1730363630000|2024-10-31 08:33:50|109677.4|109652.4|109674.2|109649.2|109678|109653|109674.2|109649.2|10
1730363640000|2024-10-31 08:34:00|109674|109649|109669.7|109644.7|109674|109649|109669.4|109644.4|20
1730363650000|2024-10-31 08:34:10|109666.7|109641.7|109666.4|109641.4|109670.2|109645.2|109665.4|109640.4|21
1730363660000|2024-10-31 08:34:20|109666.5|109641.5|109670.6|109645.6|109670.7|109645.7|109666.5|109641.5|15
1730363670000|2024-10-31 08:34:30|109670.2|109645.2|109669.6|109644.6|109671.8|109646.8|109667.7|109642.7|19
1730363680000|2024-10-31 08:34:40|109669.5|109644.5|109671.9|109646.9|109672|109647|109669.5|109644.5|12
1730363690000|2024-10-31 08:34:50|109672.3|109647.3|109675.5|109650.5|109676.3|109651.3|109671.4|109646.4|17
1730363700000|2024-10-31 08:35:00|109675.8|109650.8|109672.3|109647.3|109676.3|109651.3|109672.3|109647.3|22
1730363710000|2024-10-31 08:35:10|109672.4|109647.4|109665.6|109640.6|109672.4|109647.4|109664.7|109639.7|23
1730363720000|2024-10-31 08:35:20|109665.7|109640.7|109660.9|109635.9|109668.7|109643.7|109660.9|109635.9|19
1730363730000|2024-10-31 08:35:30|109661.5|109636.5|109666.8|109641.8|109668.2|109643.2|109661.3|109636.3|23
1730363740000|2024-10-31 08:35:40|109666.6|109641.6|109664.8|109639.8|109666.6|109641.6|109664.1|109639.1|16
1730363750000|2024-10-31 08:35:50|109664.7|109639.7|109664.4|109639.4|109667.7|109642.7|109664.4|109639.4|13
1730363760000|2024-10-31 08:36:00|109664.6|109639.6|109663.2|109638.2|109664.6|109639.6|109658.1|109633.1|21
1730363770000|2024-10-31 08:36:10|109665.1|109640.1|109665.6|109640.6|109667.4|109642.4|109664.8|109639.8|15
1730363780000|2024-10-31 08:36:20|109665.5|109640.5|109670.5|109645.5|109671.1|109646.1|109665.5|109640.5|18
1730363790000|2024-10-31 08:36:30|109670.3|109645.3|109676.2|109651.2|109676.2|109651.2|109670.3|109645.3|13
1730363800000|2024-10-31 08:36:40|109675.5|109650.5|109678.8|109653.8|109678.8|109653.8|109675.4|109650.4|10
1730363810000|2024-10-31 08:36:50|109679.3|109654.3|109705.2|109680.2|109712.4|109687.4|109678.9|109653.9|25
1730363820000|2024-10-31 08:37:00|109705.7|109680.7|109699|109674|109705.7|109680.7|109699|109674|22
1730363830000|2024-10-31 08:37:10|109699.9|109674.9|109702.4|109677.4|109704.3|109679.3|109699.9|109674.9|23
1730363840000|2024-10-31 08:37:20|109701.5|109676.5|109701.6|109676.6|109704.4|109679.4|109701.5|109676.5|22
1730363850000|2024-10-31 08:37:30|109702.1|109677.1|109698.9|109673.9|109702.6|109677.6|109698.4|109673.4|30
1730363860000|2024-10-31 08:37:40|109698.8|109673.8|109703.2|109678.2|109705.2|109680.2|109697|109672|26
1730363870000|2024-10-31 08:37:50|109704|109679|109713.1|109688.1|109715.5|109690.5|109704|109679|34
1730363880000|2024-10-31 08:38:00|109713.5|109688.5|109722.9|109697.9|109728.4|109703.4|109712.7|109687.7|35
1730363890000|2024-10-31 08:38:10|109722|109697|109723.7|109698.7|109725.8|109700.8|109721|109696|29
1730363900000|2024-10-31 08:38:20|109722.9|109697.9|109725|109700|109726.4|109701.4|109722.3|109697.3|13
1730363910000|2024-10-31 08:38:30|109724.8|109699.8|109722.5|109697.5|109725.5|109700.5|109722.5|109697.5|15
1730363920000|2024-10-31 08:38:40|109723.6|109698.6|109730.9|109705.9|109733.8|109708.8|109723.6|109698.6|28
1730363930000|2024-10-31 08:38:50|109731.1|109706.1|109729.7|109704.7|109733.3|109708.3|109729|109704|27
1730363940000|2024-10-31 08:39:00|109729.6|109704.6|109712.6|109687.6|109729.9|109704.9|109712.1|109687.1|24
1730363950000|2024-10-31 08:39:10|109712|109687|109713.5|109688.5|109714.4|109689.4|109710.6|109685.6|17
1730363960000|2024-10-31 08:39:20|109713.8|109688.8|109706.1|109681.1|109714.3|109689.3|109705.9|109680.9|28
1730363970000|2024-10-31 08:39:30|109705.8|109680.8|109714.9|109689.9|109714.9|109689.9|109704.9|109679.9|26
1730363980000|2024-10-31 08:39:40|109714.4|109689.4|109718.5|109693.5|109720|109695|109713.4|109688.4|18
1730363990000|2024-10-31 08:39:50|109719|109694|109714.8|109689.8|109720.6|109695.6|109710.6|109685.6|32
1730364000000|2024-10-31 08:40:00|109715|109690|109705.2|109680.2|109719.6|109694.6|109700.2|109675.2|29
1730364010000|2024-10-31 08:40:10|109705.1|109680.1|109706.6|109681.6|109707.4|109682.4|109704.9|109679.9|14
1730364020000|2024-10-31 08:40:20|109706.8|109681.8|109707.6|109682.6|109707.6|109682.6|109704.8|109679.8|21
1730364030000|2024-10-31 08:40:30|109707.2|109682.2|109712|109687|109712|109687|109705.3|109680.3|22
1730364040000|2024-10-31 08:40:40|109711.2|109686.2|109709.9|109684.9|109712.6|109687.6|109708.3|109683.3|16
1730364050000|2024-10-31 08:40:50|109711.4|109686.4|109712.1|109687.1|109712.3|109687.3|109710.9|109685.9|15
1730364060000|2024-10-31 08:41:00|109712.2|109687.2|109710.9|109685.9|109712.2|109687.2|109710.9|109685.9|13
1730364070000|2024-10-31 08:41:10|109710.6|109685.6|109711.8|109686.8|109711.8|109686.8|109710.6|109685.6|9
1730364080000|2024-10-31 08:41:20|109711.6|109686.6|109716.5|109691.5|109716.7|109691.7|109711.6|109686.6|15
1730364090000|2024-10-31 08:41:30|109716.8|109691.8|109717.2|109692.2|109719.5|109694.5|109716.6|109691.6|17
1730364100000|2024-10-31 08:41:40|109717.1|109692.1|109715.3|109690.3|109718.5|109693.5|109715.3|109690.3|18
1730364110000|2024-10-31 08:41:50|109714.4|109689.4|109716.7|109691.7|109716.7|109691.7|109714.3|109689.3|10
1730364120000|2024-10-31 08:42:00|109724.8|109699.8|109723.8|109698.8|109724.8|109699.8|109721.9|109696.9|21
1730364130000|2024-10-31 08:42:10|109723.9|109698.9|109719.7|109694.7|109724.1|109699.1|109719.4|109694.4|17
1730364140000|2024-10-31 08:42:20|109719.6|109694.6|109718.1|109693.1|109720.4|109695.4|109717|109692|15
1730364150000|2024-10-31 08:42:30|109718|109693|109716.1|109691.1|109718.5|109693.5|109715.8|109690.8|16
1730364160000|2024-10-31 08:42:40|109717|109692|109717.6|109692.6|109719.4|109694.4|109716.3|109691.3|19
1730364170000|2024-10-31 08:42:50|109717.5|109692.5|109716.8|109691.8|109718|109693|109716.8|109691.8|11
1730364180000|2024-10-31 08:43:00|109716.2|109691.2|109727.5|109702.5|109727.5|109702.5|109716.2|109691.2|18
1730364190000|2024-10-31 08:43:10|109727.8|109702.8|109723.2|109698.2|109728.2|109703.2|109722.9|109697.9|13
1730364200000|2024-10-31 08:43:20|109724.1|109699.1|109732|109707|109732|109707|109724.1|109699.1|25
1730364210000|2024-10-31 08:43:30|109732.7|109707.7|109727.2|109702.2|109735.7|109710.7|109724.7|109699.7|28
1730364220000|2024-10-31 08:43:40|109726.4|109701.4|109726.2|109701.2|109727.2|109702.2|109726.2|109701.2|11
1730364230000|2024-10-31 08:43:50|109726|109701|109726.6|109701.6|109726.8|109701.8|109726|109701|10
1730364240000|2024-10-31 08:44:00|109726.7|109701.7|109723.7|109698.7|109727.8|109702.8|109723.6|109698.6|23
1730364250000|2024-10-31 08:44:10|109722.9|109697.9|109732.5|109707.5|109733.3|109708.3|109722.9|109697.9|15
1730364260000|2024-10-31 08:44:20|109732.2|109707.2|109732.3|109707.3|109732.6|109707.6|109732.2|109707.2|7
1730364270000|2024-10-31 08:44:30|109732.7|109707.7|109731.9|109706.9|109732.7|109707.7|109730.2|109705.2|15
1730364280000|2024-10-31 08:44:40|109732|109707|109721.4|109696.4|109732.3|109707.3|109710.6|109685.6|32
1730364290000|2024-10-31 08:44:50|109720.9|109695.9|109723.1|109698.1|109723.2|109698.2|109720.9|109695.9|15
1730364300000|2024-10-31 08:45:00|109723.2|109698.2|109719.9|109694.9|109723.5|109698.5|109718.5|109693.5|20
1730364310000|2024-10-31 08:45:10|109720|109695|109722|109697|109722|109697|109720|109695|3
1730364320000|2024-10-31 08:45:20|109722.2|109697.2|109727|109702|109727|109702|109722.2|109697.2|13
1730364330000|2024-10-31 08:45:30|109727.1|109702.1|109721.5|109696.5|109728.9|109703.9|109721.5|109696.5|17
1730364340000|2024-10-31 08:45:40|109722.3|109697.3|109728.7|109703.7|109728.7|109703.7|109722.3|109697.3|17
1730364350000|2024-10-31 08:45:50|109728.6|109703.6|109745.8|109720.8|109749.7|109724.7|109728.5|109703.5|21
1730364360000|2024-10-31 08:46:00|109746.3|109721.3|109753.9|109728.9|109755.7|109730.7|109745.9|109720.9|21
1730364370000|2024-10-31 08:46:10|109754.3|109729.3|109760|109735|109760.7|109735.7|109750|109725|22
1730364380000|2024-10-31 08:46:20|109760.3|109735.3|109763.8|109738.8|109768.3|109743.3|109760.3|109735.3|23
1730364390000|2024-10-31 08:46:30|109763.5|109738.5|109763|109738|109763.5|109738.5|109761.1|109736.1|16
1730364400000|2024-10-31 08:46:40|109763.4|109738.4|109764.6|109739.6|109767.1|109742.1|109762.7|109737.7|18
1730364410000|2024-10-31 08:46:50|109764.7|109739.7|109766|109741|109770.3|109745.3|109764.7|109739.7|17
1730364420000|2024-10-31 08:47:00|109765.2|109740.2|109762.4|109737.4|109765.8|109740.8|109761.5|109736.5|16
1730364430000|2024-10-31 08:47:10|109762.6|109737.6|109761.5|109736.5|109762.6|109737.6|109761.1|109736.1|8
1730364440000|2024-10-31 08:47:20|109756.1|109731.1|109759.9|109734.9|109761.9|109736.9|109756.1|109731.1|19
1730364450000|2024-10-31 08:47:30|109758.6|109733.6|109755.1|109730.1|109758.6|109733.6|109755|109730|12
1730364460000|2024-10-31 08:47:40|109755.4|109730.4|109754.8|109729.8|109755.4|109730.4|109754.8|109729.8|6
1730364470000|2024-10-31 08:47:50|109755.4|109730.4|109752|109727|109755.4|109730.4|109752|109727|8
1730364480000|2024-10-31 08:48:00|109752.1|109727.1|109757.5|109732.5|109759.8|109734.8|109752.1|109727.1|19
1730364490000|2024-10-31 08:48:10|109757.6|109732.6|109753.7|109728.7|109758.3|109733.3|109753.4|109728.4|16
1730364500000|2024-10-31 08:48:20|109754.9|109729.9|109753.7|109728.7|109754.9|109729.9|109753.7|109728.7|9
1730364510000|2024-10-31 08:48:30|109753.5|109728.5|109747.6|109722.6|109753.8|109728.8|109744.9|109719.9|22
1730364520000|2024-10-31 08:48:40|109748|109723|109748.4|109723.4|109748.9|109723.9|109747.6|109722.6|10
1730364530000|2024-10-31 08:48:50|109748.7|109723.7|109733.7|109708.7|109749.3|109724.3|109729.3|109704.3|32
1730364540000|2024-10-31 08:49:00|109734.2|109709.2|109738.9|109713.9|109738.9|109713.9|109734.2|109709.2|17
1730364550000|2024-10-31 08:49:10|109739.2|109714.2|109739.9|109714.9|109740.7|109715.7|109738.9|109713.9|20
1730364560000|2024-10-31 08:49:20|109740.1|109715.1|109741|109716|109741|109716|109738.5|109713.5|14
1730364570000|2024-10-31 08:49:30|109741.1|109716.1|109747.7|109722.7|109751.1|109726.1|109740.3|109715.3|27
1730364580000|2024-10-31 08:49:40|109746.6|109721.6|109745.9|109720.9|109749.6|109724.6|109745.4|109720.4|17
1730364590000|2024-10-31 08:49:50|109746.3|109721.3|109746|109721|109750.4|109725.4|109746|109721|19
1730364600000|2024-10-31 08:50:00|109746.1|109721.1|109745.8|109720.8|109746.3|109721.3|109745.5|109720.5|10
1730364610000|2024-10-31 08:50:10|109746.6|109721.6|109750.8|109725.8|109751.6|109726.6|109744.6|109719.6|24
1730364620000|2024-10-31 08:50:20|109750.1|109725.1|109758.3|109733.3|109758.7|109733.7|109749|109724|23
1730364630000|2024-10-31 08:50:30|109758.2|109733.2|109752.2|109727.2|109758.2|109733.2|109751.5|109726.5|17
1730364640000|2024-10-31 08:50:40|109751.6|109726.6|109751.9|109726.9|109752.3|109727.3|109750.3|109725.3|15
1730364650000|2024-10-31 08:50:50|109752.9|109727.9|109753.1|109728.1|109756.2|109731.2|109752.9|109727.9|14
1730364660000|2024-10-31 08:51:00|109752.8|109727.8|109753.2|109728.2|109753.7|109728.7|109752.6|109727.6|9
1730364670000|2024-10-31 08:51:10|109752.9|109727.9|109756.1|109731.1|109756.4|109731.4|109748.7|109723.7|19
1730364680000|2024-10-31 08:51:20|109755.8|109730.8|109757.7|109732.7|109757.7|109732.7|109755.8|109730.8|7
1730364690000|2024-10-31 08:51:30|109757.3|109732.3|109765.4|109740.4|109767.3|109742.3|109756.9|109731.9|21
1730364700000|2024-10-31 08:51:40|109767.1|109742.1|109763.2|109738.2|109768.6|109743.6|109762.9|109737.9|21
1730364710000|2024-10-31 08:51:50|109764.9|109739.9|109767.9|109742.9|109769.9|109744.9|109763.4|109738.4|23
1730364720000|2024-10-31 08:52:00|109768|109743|109766|109741|109768|109743|109764.9|109739.9|9
1730364730000|2024-10-31 08:52:10|109765.8|109740.8|109764.3|109739.3|109766.8|109741.8|109764.3|109739.3|11
1730364740000|2024-10-31 08:52:20|109764.6|109739.6|109764.7|109739.7|109765.1|109740.1|109764.3|109739.3|6
1730364750000|2024-10-31 08:52:30|109765.3|109740.3|109772.5|109747.5|109773.9|109748.9|109765.3|109740.3|15
1730364760000|2024-10-31 08:52:40|109774.5|109749.5|109771.2|109746.2|109775|109750|109771.2|109746.2|13
1730364770000|2024-10-31 08:52:50|109771.3|109746.3|109764.5|109739.5|109772.6|109747.6|109761.5|109736.5|23
1730364780000|2024-10-31 08:53:00|109764.8|109739.8|109765|109740|109765.6|109740.6|109762.2|109737.2|13
1730364790000|2024-10-31 08:53:10|109764.2|109739.2|109767.8|109742.8|109770.3|109745.3|109764|109739|15
1730364800000|2024-10-31 08:53:20|109767.6|109742.6|109765.7|109740.7|109767.6|109742.6|109764.5|109739.5|20
1730364810000|2024-10-31 08:53:30|109765.6|109740.6|109766.5|109741.5|109766.6|109741.6|109764.7|109739.7|11
1730364820000|2024-10-31 08:53:40|109765.8|109740.8|109764.3|109739.3|109765.8|109740.8|109763.2|109738.2|21
1730364830000|2024-10-31 08:53:50|109763.3|109738.3|109772.7|109747.7|109774.4|109749.4|109763.2|109738.2|22
1730364840000|2024-10-31 08:54:00|109772.4|109747.4|109771.8|109746.8|109773.5|109748.5|109768.7|109743.7|24
1730364850000|2024-10-31 08:54:10|109772.2|109747.2|109778|109753|109780|109755|109772.2|109747.2|22
1730364860000|2024-10-31 08:54:20|109778.1|109753.1|109774.7|109749.7|109778.8|109753.8|109770.7|109745.7|27
1730364870000|2024-10-31 08:54:30|109774.1|109749.1|109775.1|109750.1|109777.4|109752.4|109774.1|109749.1|11
1730364880000|2024-10-31 08:54:40|109776.4|109751.4|109779.5|109754.5|109779.6|109754.6|109774.8|109749.8|16
1730364890000|2024-10-31 08:54:50|109779.4|109754.4|109777.4|109752.4|109780.2|109755.2|109776|109751|18
1730364900000|2024-10-31 08:55:00|109777|109752|109776.3|109751.3|109778.6|109753.6|109772.2|109747.2|29
1730364910000|2024-10-31 08:55:10|109774.7|109749.7|109766|109741|109774.7|109749.7|109765.1|109740.1|30
1730364920000|2024-10-31 08:55:20|109766.4|109741.4|109762.5|109737.5|109766.5|109741.5|109761.7|109736.7|15
1730364930000|2024-10-31 08:55:30|109761.3|109736.3|109752.3|109727.3|109761.7|109736.7|109751.3|109726.3|31
1730364940000|2024-10-31 08:55:40|109753|109728|109752.8|109727.8|109753.7|109728.7|109751.8|109726.8|9
1730364950000|2024-10-31 08:55:50|109752|109727|109752.2|109727.2|109754|109729|109750.9|109725.9|17
1730364960000|2024-10-31 08:56:00|109752.1|109727.1|109751.8|109726.8|109753.1|109728.1|109750.4|109725.4|12
1730364970000|2024-10-31 08:56:10|109752.8|109727.8|109745.8|109720.8|109753.1|109728.1|109745.8|109720.8|15
1730364980000|2024-10-31 08:56:20|109746.5|109721.5|109744.9|109719.9|109746.6|109721.6|109744.3|109719.3|20
1730364990000|2024-10-31 08:56:30|109745.5|109720.5|109728.1|109703.1|109746.1|109721.1|109727.7|109702.7|23
1730365000000|2024-10-31 08:56:40|109728|109703|109728.5|109703.5|109728.7|109703.7|109726.8|109701.8|26
1730365010000|2024-10-31 08:56:50|109728.7|109703.7|109732|109707|109732.9|109707.9|109728.7|109703.7|17
1730365020000|2024-10-31 08:57:00|109733.5|109708.5|109731.1|109706.1|109733.5|109708.5|109728.6|109703.6|25
1730365030000|2024-10-31 08:57:10|109731.6|109706.6|109735.2|109710.2|109735.2|109710.2|109731.6|109706.6|18
1730365040000|2024-10-31 08:57:20|109735.3|109710.3|109735.7|109710.7|109736.3|109711.3|109734.3|109709.3|15
1730365050000|2024-10-31 08:57:30|109735.6|109710.6|109732.5|109707.5|109744.5|109719.5|109732.5|109707.5|26
1730365060000|2024-10-31 08:57:40|109733.7|109708.7|109738.4|109713.4|109738.8|109713.8|109733.7|109708.7|15
1730365070000|2024-10-31 08:57:50|109737.4|109712.4|109735.2|109710.2|109738.6|109713.6|109735.2|109710.2|27
1730365080000|2024-10-31 08:58:00|109736.7|109711.7|109740.1|109715.1|109741.5|109716.5|109736.7|109711.7|16
1730365090000|2024-10-31 08:58:10|109739.9|109714.9|109732.6|109707.6|109741.6|109716.6|109732.6|109707.6|21
1730365100000|2024-10-31 08:58:20|109732.1|109707.1|109749.3|109724.3|109749.3|109724.3|109731.6|109706.6|30
1730365110000|2024-10-31 08:58:30|109749.2|109724.2|109749|109724|109752.3|109727.3|109749|109724|22
1730365120000|2024-10-31 08:58:40|109748.8|109723.8|109744|109719|109748.8|109723.8|109742.3|109717.3|34
1730365130000|2024-10-31 08:58:50|109744.5|109719.5|109744.4|109719.4|109744.7|109719.7|109740.8|109715.8|28
1730365140000|2024-10-31 08:59:00|109744.2|109719.2|109737|109712|109744.2|109719.2|109735.2|109710.2|25
1730365150000|2024-10-31 08:59:10|109735.8|109710.8|109738.3|109713.3|109738.8|109713.8|109735.7|109710.7|15
1730365160000|2024-10-31 08:59:20|109738.5|109713.5|109739.1|109714.1|109741.5|109716.5|109736.8|109711.8|26
1730365170000|2024-10-31 08:59:30|109738.5|109713.5|109739.5|109714.5|109742.2|109717.2|109737.9|109712.9|32
1730365180000|2024-10-31 08:59:40|109739.1|109714.1|109738.4|109713.4|109741|109716|109738.2|109713.2|20
1730365190000|2024-10-31 08:59:50|109739.2|109714.2|109750.3|109700.3|109752.3|109715.5|109738.7|109700.3|31
1730365200000|2024-10-31 09:00:00|109751.4|109701.4|109614.8|109462.2|109752.1|109702.1|109552.8|109456.1|56
1730365210000|2024-10-31 09:00:10|109541.8|109491.8|109597|109450.3|109634|109491.8|109541.7|109426.4|29
1730365220000|2024-10-31 09:00:20|109596.3|109462|109530.3|109480.3|109623|109539.7|109529.3|109452|33
1730365230000|2024-10-31 09:00:30|109531.8|109481.8|109489.8|109439.8|109531.8|109481.8|109489.8|109439.8|35
1730365240000|2024-10-31 09:00:40|109484.1|109434.1|109559.5|109509.5|109568.9|109518.9|109484.1|109434.1|55
1730365250000|2024-10-31 09:00:50|109559.7|109509.7|109525.8|109475.8|109575.6|109510|109511.8|109448.5|46
1730365260000|2024-10-31 09:01:00|109523.2|109473.2|109589.7|109539.7|109592.3|109542.3|109518.7|109468.7|64
1730365270000|2024-10-31 09:01:10|109590.5|109540.5|109577.9|109527.9|109600.9|109550.9|109558.4|109508.4|50
1730365280000|2024-10-31 09:01:20|109577|109527|109589.4|109539.4|109591.7|109541.7|109554.7|109504.7|41
1730365290000|2024-10-31 09:01:30|109596.7|109546.7|109619.5|109569.5|109626.1|109576.1|109596.7|109546.7|38
1730365300000|2024-10-31 09:01:40|109619.6|109569.6|109591.5|109541.5|109620|109570|109589.4|109539.4|32
1730365310000|2024-10-31 09:01:50|109591.8|109541.8|109595.9|109545.9|109598.7|109548.7|109591|109541|20
1730365320000|2024-10-31 09:02:00|109596.2|109546.2|109594.1|109544.1|109598.5|109548.5|109593.1|109543.1|23
1730365330000|2024-10-31 09:02:10|109594.2|109544.2|109583.9|109533.9|109596.2|109546.2|109583.9|109533.9|20
1730365340000|2024-10-31 09:02:20|109583.4|109533.4|109583.2|109533.2|109586.1|109536.1|109582.3|109532.3|10
1730365350000|2024-10-31 09:02:30|109583.1|109533.1|109581.3|109531.3|109590.4|109540.4|109581.3|109531.3|23
1730365360000|2024-10-31 09:02:40|109566|109516|109562.3|109512.3|109566|109516|109552.9|109502.9|30
1730365370000|2024-10-31 09:02:50|109562|109512|109550.3|109500.3|109563.8|109513.8|109536.1|109486.1|29
1730365380000|2024-10-31 09:03:00|109549.5|109499.5|109553.5|109503.5|109554.5|109504.5|109547.3|109497.3|28
1730365390000|2024-10-31 09:03:10|109552.2|109502.2|109511.5|109486.5|109552.2|109502.2|109510|109485|15
1730365400000|2024-10-31 09:03:20|109511.6|109486.6|109548.2|109498.2|109548.2|109498.2|109511.6|109483|35
1730365410000|2024-10-31 09:03:30|109549|109499|109547.2|109497.2|109553.6|109503.6|109545.4|109495.4|39
1730365420000|2024-10-31 09:03:40|109546.1|109496.1|109545.7|109495.7|109546.3|109496.3|109541.9|109491.9|43
1730365430000|2024-10-31 09:03:50|109545.1|109495.1|109542.5|109492.5|109547.2|109497.2|109539.2|109489.2|27
1730365440000|2024-10-31 09:04:00|109542.2|109492.2|109519.2|109494.2|109542.5|109503.4|109519.2|109489.9|43
1730365450000|2024-10-31 09:04:10|109520.2|109495.2|109516.9|109491.9|109520.5|109495.5|109513.2|109488.2|20
1730365460000|2024-10-31 09:04:20|109517|109492|109509.9|109484.9|109517|109492|109501.6|109476.6|11
1730365470000|2024-10-31 09:04:30|109509.8|109484.8|109515.1|109490.1|109520|109495|109509.8|109484.8|26
1730365480000|2024-10-31 09:04:40|109514.9|109489.9|109515|109490|109517|109492|109508.4|109483.4|59
1730365490000|2024-10-31 09:04:50|109512.6|109487.6|109508.3|109483.3|109514.2|109489.2|109506.2|109481.2|55
1730365500000|2024-10-31 09:05:00|109509.6|109484.6|109509.8|109484.8|109511.1|109486.1|109505|109480|33
1730365510000|2024-10-31 09:05:10|109508.8|109483.8|109506.9|109481.9|109522.5|109483.8|109506.6|109468.3|25
1730365520000|2024-10-31 09:05:20|109508|109483|109507.9|109482.9|109508.8|109483.8|109505.4|109480.4|17
1730365530000|2024-10-31 09:05:30|109508.1|109483.1|109507.2|109482.2|109508.5|109483.5|109503.3|109478.3|29
1730365540000|2024-10-31 09:05:40|109507.3|109482.3|109507.1|109482.1|109508.6|109483.6|109506.6|109481.6|36
1730365550000|2024-10-31 09:05:50|109507|109482|109510|109485|109511.7|109486.7|109506|109481|34
1730365560000|2024-10-31 09:06:00|109509.9|109484.9|109508.9|109483.9|109510.8|109485.8|109508.6|109483.6|33
1730365570000|2024-10-31 09:06:10|109509.2|109484.2|109523.3|109473.3|109524.9|109486.4|109506.5|109473|49
1730365580000|2024-10-31 09:06:20|109522.9|109472.9|109513.7|109488.7|109525.2|109490.3|109511.9|109471.3|36
1730365590000|2024-10-31 09:06:30|109513.2|109488.2|109510.9|109485.9|109515.5|109490.5|109510.9|109485.9|22
1730365600000|2024-10-31 09:06:40|109510.6|109485.6|109539.8|109489.8|109541.8|109501.9|109510.6|109485.6|34
1730365610000|2024-10-31 09:06:50|109541.4|109491.4|109529.3|109504.3|109541.4|109507.2|109529.3|109486.9|39
1730365620000|2024-10-31 09:07:00|109530.3|109505.3|109534.5|109509.5|109537.9|109512.9|109530.2|109505.2|46
1730365630000|2024-10-31 09:07:10|109534.9|109509.9|109580.3|109530.3|109580.3|109530.3|109534.9|109509.9|30
1730365640000|2024-10-31 09:07:20|109581.1|109531.1|109590.3|109540.3|109599.2|109549.2|109581.1|109531.1|40
1730365650000|2024-10-31 09:07:30|109591|109541|109591.5|109541.5|109593.4|109543.4|109588.7|109538.7|38
1730365660000|2024-10-31 09:07:40|109592.5|109542.5|109586.1|109536.1|109592.7|109542.7|109586.1|109536.1|31
1730365670000|2024-10-31 09:07:50|109585.9|109535.9|109590.8|109540.8|109593.3|109543.3|109584.9|109534.9|22
1730365680000|2024-10-31 09:08:00|109589.5|109539.5|109584.4|109534.4|109590.8|109540.8|109583.8|109533.8|33
1730365690000|2024-10-31 09:08:10|109584.5|109534.5|109585.1|109535.1|109585.7|109535.7|109583.7|109533.7|25
1730365700000|2024-10-31 09:08:20|109585.8|109535.8|109634.1|109584.1|109635|109585|109585.7|109535.7|41
1730365710000|2024-10-31 09:08:30|109633.7|109583.7|109645.2|109595.2|109645.2|109595.2|109631.3|109581.3|28
1730365720000|2024-10-31 09:08:40|109644.3|109594.3|109643.1|109593.1|109645.4|109595.4|109642.7|109592.7|21
1730365730000|2024-10-31 09:08:50|109643.3|109593.3|109628.4|109578.4|109643.3|109593.3|109628.2|109578.2|21
1730365740000|2024-10-31 09:09:00|109628.1|109578.1|109628.6|109578.6|109635.4|109585.4|109628.1|109578.1|25
1730365750000|2024-10-31 09:09:10|109628.8|109578.8|109653.2|109603.2|109653.2|109603.2|109628.1|109578.1|34
1730365760000|2024-10-31 09:09:20|109653.5|109603.5|109651.3|109601.3|109655|109605|109651.1|109601.1|21
1730365770000|2024-10-31 09:09:30|109651|109601|109654.2|109604.2|109654.2|109604.2|109649.7|109599.7|24
1730365780000|2024-10-31 09:09:40|109654.3|109604.3|109652.2|109602.2|109654.6|109604.6|109650.9|109600.9|21
1730365790000|2024-10-31 09:09:50|109652.5|109602.5|109651.3|109601.3|109654.2|109604.2|109651.1|109601.1|17
1730365800000|2024-10-31 09:10:00|109651.9|109601.9|109654.4|109604.4|109654.6|109604.6|109650.7|109600.7|17
1730365810000|2024-10-31 09:10:10|109654.3|109604.3|109658.3|109608.3|109658.4|109608.4|109651|109601|25
1730365820000|2024-10-31 09:10:20|109658.5|109608.5|109642.6|109592.6|109659.1|109609.1|109642.6|109592.6|24
1730365830000|2024-10-31 09:10:30|109642.7|109592.7|109632|109582|109642.7|109592.7|109610.6|109572.2|41
1730365840000|2024-10-31 09:10:40|109631.1|109581.1|109600.7|109575.7|109631.1|109588.6|109600.6|109569|43
1730365850000|2024-10-31 09:10:50|109603.9|109578.9|109605.1|109580.1|109605.8|109580.8|109599.4|109574.4|16
1730365860000|2024-10-31 09:11:00|109605.3|109580.3|109607|109582|109607.7|109582.7|109605.3|109580.3|7
1730365870000|2024-10-31 09:11:10|109607.4|109582.4|109602.5|109577.5|109608|109583|109601.4|109576.4|22
1730365880000|2024-10-31 09:11:20|109602.6|109577.6|109606.9|109581.9|109606.9|109581.9|109602.1|109577.1|13
1730365890000|2024-10-31 09:11:30|109607|109582|109603.2|109578.2|109608.9|109583.9|109600.6|109575.6|33
1730365900000|2024-10-31 09:11:40|109602.9|109577.9|109604.3|109579.3|109604.5|109579.5|109600.7|109575.7|24
1730365910000|2024-10-31 09:11:50|109605.7|109580.7|109603.1|109578.1|109605.7|109580.7|109601.5|109576.5|32
1730365920000|2024-10-31 09:12:00|109603.3|109578.3|109607.8|109582.8|109610|109585|109603.3|109578.3|36
1730365930000|2024-10-31 09:12:10|109609|109584|109601.9|109576.9|109609.6|109584.6|109601.6|109576.6|33
1730365940000|2024-10-31 09:12:20|109602.2|109577.2|109599|109574|109602.3|109577.3|109598.1|109573.1|30
1730365950000|2024-10-31 09:12:30|109598.9|109573.9|109600.9|109575.9|109602.3|109577.3|109598.7|109573.7|31
1730365960000|2024-10-31 09:12:40|109600.4|109575.4|109600.3|109575.3|109601.9|109576.9|109597.4|109572.4|28
1730365970000|2024-10-31 09:12:50|109601.8|109576.8|109600|109575|109601.8|109576.8|109597.7|109572.7|16
1730365980000|2024-10-31 09:13:00|109598.7|109573.7|109595.8|109570.8|109601|109576|109595.8|109570.8|27
1730365990000|2024-10-31 09:13:10|109596.8|109571.8|109596.2|109571.2|109599.4|109574.4|109596.1|109571.1|20
1730366000000|2024-10-31 09:13:20|109596.3|109571.3|109591.4|109566.4|109597.5|109572.5|109591.4|109566.4|20
1730366010000|2024-10-31 09:13:30|109591.8|109566.8|109591.5|109566.5|109592.4|109567.4|109587.2|109562.2|27
1730366020000|2024-10-31 09:13:40|109590.6|109565.6|109651.4|109601.4|109653.6|109605.1|109590.6|109565.6|43
1730366030000|2024-10-31 09:13:50|109652.2|109602.2|109655.1|109605.1|109656.4|109606.4|109652.2|109602.2|31
1730366040000|2024-10-31 09:14:00|109657.4|109607.4|109660.9|109610.9|109663.4|109613.4|109657.1|109607.1|31
1730366050000|2024-10-31 09:14:10|109660.5|109610.5|109635.8|109585.8|109660.5|109610.5|109624.6|109585.8|33
1730366060000|2024-10-31 09:14:20|109635.6|109585.6|109633.8|109583.8|109635.6|109585.6|109633.5|109583.5|19
1730366070000|2024-10-31 09:14:30|109633.9|109583.9|109633.2|109583.2|109635.9|109585.9|109633.2|109583.2|17
1730366080000|2024-10-31 09:14:40|109632.8|109582.8|109632.4|109582.4|109633.4|109583.4|109632.2|109582.2|15
1730366090000|2024-10-31 09:14:50|109632.3|109582.3|109632.3|109582.3|109633|109583|109632.2|109582.2|12
1730366100000|2024-10-31 09:15:00|109632.2|109582.2|109632.3|109582.3|109634.7|109584.7|109631.2|109581.2|31
1730366110000|2024-10-31 09:15:10|109631.9|109581.9|109628.6|109578.6|109632.4|109582.4|109627.5|109577.5|21
1730366120000|2024-10-31 09:15:20|109626.4|109576.4|109626.2|109576.2|109632.1|109582.1|109626.2|109576.2|43
1730366130000|2024-10-31 09:15:30|109625.7|109575.7|109607.8|109582.8|109625.7|109584.8|109605.9|109567.5|19
1730366140000|2024-10-31 09:15:40|109607.5|109582.5|109597|109572|109607.5|109582.5|109593.2|109568.2|16
1730366150000|2024-10-31 09:15:50|109597.1|109572.1|109602.9|109577.9|109603|109578|109597.1|109572.1|13
1730366160000|2024-10-31 09:16:00|109601.5|109576.5|109599.9|109574.9|109601.7|109576.7|109598.4|109573.4|30
1730366170000|2024-10-31 09:16:10|109600.1|109575.1|109605|109580|109606|109581|109600|109575|22
1730366180000|2024-10-31 09:16:20|109605.2|109580.2|109618.3|109593.3|109618.7|109593.7|109605.2|109580.2|23
1730366190000|2024-10-31 09:16:30|109618.7|109593.7|109610.8|109585.8|109618.8|109593.8|109610.8|109585.8|16
1730366200000|2024-10-31 09:16:40|109610.9|109585.9|109609.8|109584.8|109610.9|109585.9|109609|109584|11
1730366210000|2024-10-31 09:16:50|109608.3|109583.3|109614.5|109589.5|109614.5|109589.5|109607.8|109582.8|12
1730366220000|2024-10-31 09:17:00|109613.6|109588.6|109613.1|109588.1|109614.6|109589.6|109613.1|109588.1|11
1730366230000|2024-10-31 09:17:10|109613.3|109588.3|109619.2|109594.2|109620.1|109595.1|109613.3|109588.3|12
1730366240000|2024-10-31 09:17:20|109619.1|109594.1|109618.7|109593.7|109620.1|109595.1|109618.7|109593.7|10
1730366250000|2024-10-31 09:17:30|109619.1|109594.1|109620.7|109595.7|109622.3|109597.3|109619.1|109594.1|19
1730366260000|2024-10-31 09:17:40|109621|109596|109620.6|109595.6|109624|109599|109620|109595|21
1730366270000|2024-10-31 09:17:50|109620.2|109595.2|109620.3|109595.3|109623.2|109598.2|109619.9|109594.9|16
1730366280000|2024-10-31 09:18:00|109620|109595|109618.3|109593.3|109622|109597|109617.6|109592.6|21
1730366290000|2024-10-31 09:18:10|109619.2|109594.2|109615|109590|109619.2|109594.2|109613.9|109588.9|22
1730366300000|2024-10-31 09:18:20|109614.7|109589.7|109616.3|109591.3|109616.8|109591.8|109613.8|109588.8|14
1730366310000|2024-10-31 09:18:30|109616.1|109591.1|109614.6|109589.6|109616.1|109591.1|109614.6|109589.6|9
1730366320000|2024-10-31 09:18:40|109614.8|109589.8|109611.4|109586.4|109615|109590|109611.4|109586.4|19
1730366330000|2024-10-31 09:18:50|109611.7|109586.7|109612.1|109587.1|109612.2|109587.2|109611.7|109586.7|6
1730366340000|2024-10-31 09:19:00|109612.2|109587.2|109613.4|109588.4|109614.3|109589.3|109612.1|109587.1|11
1730366350000|2024-10-31 09:19:10|109613.5|109588.5|109612.9|109587.9|109614|109589|109612.6|109587.6|8
1730366360000|2024-10-31 09:19:20|109613|109588|109613|109588|109613.1|109588.1|109612.8|109587.8|8
1730366370000|2024-10-31 09:19:30|109612.5|109587.5|109609.5|109584.5|109613.1|109588.1|109609.5|109584.5|15
1730366380000|2024-10-31 09:19:40|109609.4|109584.4|109610.2|109585.2|109611.2|109586.2|109609|109584|13
1730366390000|2024-10-31 09:19:50|109609|109584|109606.4|109581.4|109609.1|109584.1|109606.3|109581.3|33
1730366400000|2024-10-31 09:20:00|109606.2|109581.2|109609.7|109584.7|109611.6|109586.6|109605.3|109580.3|33
1730366410000|2024-10-31 09:20:10|109609.4|109584.4|109609.3|109584.3|109611.5|109586.5|109607.9|109582.9|21
1730366420000|2024-10-31 09:20:20|109609|109584|109609.6|109584.6|109610.2|109585.2|109607.5|109582.5|21
1730366430000|2024-10-31 09:20:30|109609.7|109584.7|109609.3|109584.3|109610.7|109585.7|109606.5|109581.5|29
1730366440000|2024-10-31 09:20:40|109608.2|109583.2|109608.2|109583.2|109608.9|109583.9|109607.2|109582.2|14
1730366450000|2024-10-31 09:20:50|109608.5|109583.5|109606.5|109581.5|109608.6|109583.6|109606|109581|26
1730366460000|2024-10-31 09:21:00|109607.3|109582.3|109609.2|109584.2|109610.1|109585.1|109604.9|109579.9|14
1730366470000|2024-10-31 09:21:10|109609.1|109584.1|109609.3|109584.3|109609.3|109584.3|109608|109583|16
1730366480000|2024-10-31 09:21:20|109609.4|109584.4|109610.4|109585.4|109610.4|109585.4|109608.9|109583.9|8
1730366490000|2024-10-31 09:21:30|109609.2|109584.2|109609.6|109584.6|109609.6|109584.6|109608|109583|11
1730366500000|2024-10-31 09:21:40|109622.8|109572.8|109607.6|109582.6|109624.9|109584|109607.4|109571.8|22
1730366510000|2024-10-31 09:21:50|109607|109582|109605.3|109580.3|109609.6|109584.6|109603.4|109578.4|41
1730366520000|2024-10-31 09:22:00|109605.2|109580.2|109609.4|109584.4|109609.7|109584.7|109605.2|109580.2|22
1730366530000|2024-10-31 09:22:10|109609.3|109584.3|109610|109585|109610|109585|109609.3|109584.3|15
1730366540000|2024-10-31 09:22:20|109609.9|109584.9|109611.1|109586.1|109611.4|109586.4|109609.7|109584.7|10
1730366550000|2024-10-31 09:22:30|109611.2|109586.2|109639.6|109589.6|109648.6|109598.6|109609.3|109584.3|32
1730366560000|2024-10-31 09:22:40|109639.4|109589.4|109627.1|109602.1|109640.3|109602.2|109626.3|109586.8|22
1730366570000|2024-10-31 09:22:50|109628.1|109603.1|109634.9|109609.9|109635.9|109610.9|109627.3|109602.3|34
1730366580000|2024-10-31 09:23:00|109633.8|109608.8|109628.7|109603.7|109636|109611|109627.9|109602.9|28
1730366590000|2024-10-31 09:23:10|109627.9|109602.9|109622.3|109597.3|109627.9|109602.9|109622.3|109597.3|22
1730366600000|2024-10-31 09:23:20|109622.8|109597.8|109624|109599|109624.6|109599.6|109622.8|109597.8|8
1730366610000|2024-10-31 09:23:30|109623.2|109598.2|109625.8|109600.8|109626|109601|109621.2|109596.2|10
1730366620000|2024-10-31 09:23:40|109624.3|109599.3|109625.7|109600.7|109625.7|109600.7|109622.5|109597.5|11
1730366630000|2024-10-31 09:23:50|109623.6|109598.6|109625.4|109600.4|109627.6|109602.6|109623.6|109598.6|12
1730366640000|2024-10-31 09:24:00|109624.5|109599.5|109638.2|109613.2|109645.3|109620.3|109624.5|109599.5|21
1730366650000|2024-10-31 09:24:10|109638.3|109613.3|109641.6|109616.6|109643.7|109618.7|109636.5|109611.5|20
1730366660000|2024-10-31 09:24:20|109642|109617|109638.3|109613.3|109642|109617|109637.2|109612.2|15
1730366670000|2024-10-31 09:24:30|109637.4|109612.4|109634|109609|109637.4|109612.4|109633.6|109608.6|13
1730366680000|2024-10-31 09:24:40|109634.9|109609.9|109633.2|109608.2|109635.4|109610.4|109633.1|109608.1|12
1730366690000|2024-10-31 09:24:50|109633.4|109608.4|109633.9|109608.9|109634.1|109609.1|109633.4|109608.4|7
1730366700000|2024-10-31 09:25:00|109634|109609|109643.1|109618.1|109643.3|109618.3|109632.6|109607.6|28
1730366710000|2024-10-31 09:25:10|109643|109618|109645.9|109620.9|109645.9|109620.9|109643|109618|18
1730366720000|2024-10-31 09:25:20|109646|109621|109652.4|109627.4|109652.4|109627.4|109640.4|109615.4|28
1730366730000|2024-10-31 09:25:30|109653.6|109628.6|109652.7|109627.7|109654|109629|109651.3|109626.3|30
1730366740000|2024-10-31 09:25:40|109651.7|109626.7|109653.9|109628.9|109656.9|109631.9|109650.4|109625.4|36
1730366750000|2024-10-31 09:25:50|109655.2|109630.2|109652.3|109627.3|109655.7|109630.7|109650.3|109625.3|32
1730366760000|2024-10-31 09:26:00|109652.4|109627.4|109655.5|109630.5|109656.4|109631.4|109651.7|109626.7|25
1730366770000|2024-10-31 09:26:10|109656|109631|109659.9|109634.9|109663|109638|109655.2|109630.2|36
1730366780000|2024-10-31 09:26:20|109668.5|109643.5|109671.8|109646.8|109672|109647|109667|109642|27
1730366790000|2024-10-31 09:26:30|109672|109647|109674.3|109649.3|109674.7|109649.7|109669.8|109644.8|22
1730366800000|2024-10-31 09:26:40|109674.6|109649.6|109668.5|109643.5|109675.9|109650.9|109668.1|109643.1|26
1730366810000|2024-10-31 09:26:50|109668.4|109643.4|109672.8|109647.8|109672.8|109647.8|109668|109643|22
1730366820000|2024-10-31 09:27:00|109673.1|109648.1|109673.1|109648.1|109673.3|109648.3|109671.4|109646.4|17
1730366830000|2024-10-31 09:27:10|109673.3|109648.3|109671.9|109646.9|109674.8|109649.8|109671.9|109646.9|15
1730366840000|2024-10-31 09:27:20|109671.1|109646.1|109672.7|109647.7|109672.7|109647.7|109669.8|109644.8|14
1730366850000|2024-10-31 09:27:30|109672.5|109647.5|109672.1|109647.1|109672.7|109647.7|109671.9|109646.9|11
1730366860000|2024-10-31 09:27:40|109672|109647|109671.3|109646.3|109675.6|109650.6|109671.3|109646.3|21
1730366870000|2024-10-31 09:27:50|109671.5|109646.5|109671.3|109646.3|109671.5|109646.5|109669.2|109644.2|22
1730366880000|2024-10-31 09:28:00|109672.1|109647.1|109669.5|109644.5|109672.1|109647.1|109668.9|109643.9|21
1730366890000|2024-10-31 09:28:10|109669.4|109644.4|109672|109647|109672.3|109647.3|109669.4|109644.4|21
1730366900000|2024-10-31 09:28:20|109672.2|109647.2|109670.1|109645.1|109672.2|109647.2|109669.9|109644.9|18
1730366910000|2024-10-31 09:28:30|109669|109644|109670.9|109645.9|109672.4|109647.4|109667.4|109642.4|32
1730366920000|2024-10-31 09:28:40|109671.1|109646.1|109668.5|109643.5|109673.6|109648.6|109668.5|109643.5|19
1730366930000|2024-10-31 09:28:50|109668.9|109643.9|109665.8|109640.8|109668.9|109643.9|109665.8|109640.8|12
1730366940000|2024-10-31 09:29:00|109666.6|109641.6|109668.7|109643.7|109669|109644|109666.5|109641.5|21
1730366950000|2024-10-31 09:29:10|109668.8|109643.8|109664.7|109639.7|109668.8|109643.8|109663.7|109638.7|21
1730366960000|2024-10-31 09:29:20|109665|109640|109665.3|109640.3|109665.5|109640.5|109664.6|109639.6|16
1730366970000|2024-10-31 09:29:30|109665.1|109640.1|109665.1|109640.1|109665.6|109640.6|109665.1|109640.1|6
1730366980000|2024-10-31 09:29:40|109665|109640|109665.5|109640.5|109665.6|109640.6|109663.7|109638.7|22
1730366990000|2024-10-31 09:29:50|109665.8|109640.8|109674.5|109649.5|109674.9|109649.9|109665.2|109640.2|30
1730367000000|2024-10-31 09:30:00|109674.8|109649.8|109675.7|109650.7|109677.3|109652.3|109673.5|109648.5|27
1730367010000|2024-10-31 09:30:10|109675.5|109650.5|109672.8|109647.8|109675.5|109650.5|109671.1|109646.1|14
1730367020000|2024-10-31 09:30:20|109672.9|109647.9|109683.4|109658.4|109683.4|109658.4|109672.9|109647.9|27
1730367030000|2024-10-31 09:30:30|109681|109656|109687.5|109662.5|109687.5|109662.5|109679.6|109654.6|35
1730367040000|2024-10-31 09:30:40|109687.3|109662.3|109685.2|109660.2|109687.4|109662.4|109685.2|109660.2|5
1730367050000|2024-10-31 09:30:50|109686|109661|109690.5|109665.5|109690.5|109665.5|109685|109660|12
1730367060000|2024-10-31 09:31:00|109688.6|109663.6|109687.3|109662.3|109690.7|109665.7|109684.6|109659.6|28
1730367070000|2024-10-31 09:31:10|109686.9|109661.9|109686.1|109661.1|109688.3|109663.3|109683.5|109658.5|23
1730367080000|2024-10-31 09:31:20|109686.6|109661.6|109683.1|109658.1|109686.6|109661.6|109682.4|109657.4|23
1730367090000|2024-10-31 09:31:30|109680.2|109655.2|109680.3|109655.3|109682|109657|109678|109653|21
1730367100000|2024-10-31 09:31:40|109680.2|109655.2|109683.8|109658.8|109685|109660|109680.2|109655.2|9
1730367110000|2024-10-31 09:31:50|109684|109659|109694.2|109669.2|109697.6|109672.6|109684|109659|27
1730367120000|2024-10-31 09:32:00|109693.9|109668.9|109694.1|109669.1|109696.2|109671.2|109690.7|109665.7|31
1730367130000|2024-10-31 09:32:10|109693.7|109668.7|109694.4|109669.4|109700|109675|109693.7|109668.7|20
1730367140000|2024-10-31 09:32:20|109694|109669|109690.1|109665.1|109697.7|109672.7|109688.5|109663.5|19
1730367150000|2024-10-31 09:32:30|109690.5|109665.5|109692.6|109667.6|109692.7|109667.7|109690.5|109665.5|9
1730367160000|2024-10-31 09:32:40|109692.5|109667.5|109692.2|109667.2|109693.5|109668.5|109692.1|109667.1|6
1730367170000|2024-10-31 09:32:50|109692.1|109667.1|109690.3|109665.3|109692.1|109667.1|109688|109663|16
1730367180000|2024-10-31 09:33:00|109690.2|109665.2|109690.7|109665.7|109690.8|109665.8|109687.8|109662.8|12
1730367190000|2024-10-31 09:33:10|109690.8|109665.8|109688.6|109663.6|109691.8|109666.8|109687.6|109662.6|14
1730367200000|2024-10-31 09:33:20|109688.2|109663.2|109695|109670|109695|109670|109684.7|109659.7|31
1730367210000|2024-10-31 09:33:30|109696.3|109671.3|109691.5|109666.5|109697|109672|109689.6|109664.6|26
1730367220000|2024-10-31 09:33:40|109689.9|109664.9|109687.4|109662.4|109689.9|109664.9|109687.4|109662.4|16
1730367230000|2024-10-31 09:33:50|109688.2|109663.2|109683.3|109658.3|109689.1|109664.1|109682.1|109657.1|15
1730367240000|2024-10-31 09:34:00|109683.1|109658.1|109682.3|109657.3|109683.1|109658.1|109682.2|109657.2|9
1730367250000|2024-10-31 09:34:10|109682.2|109657.2|109683.7|109658.7|109683.7|109658.7|109681.5|109656.5|12
1730367260000|2024-10-31 09:34:20|109683.6|109658.6|109689|109664|109689|109664|109683.6|109658.6|13
1730367270000|2024-10-31 09:34:30|109686.9|109661.9|109690.6|109665.6|109690.7|109665.7|109686.8|109661.8|12
1730367280000|2024-10-31 09:34:40|109689.3|109664.3|109690.7|109665.7|109690.7|109665.7|109689.2|109664.2|8
1730367290000|2024-10-31 09:34:50|109691|109666|109686|109661|109691|109666|109686|109661|7
1730367300000|2024-10-31 09:35:00|109686.1|109661.1|109673.7|109623.7|109689.9|109664.9|109662.8|109622.4|34
1730367310000|2024-10-31 09:35:10|109672.6|109622.6|109673.4|109623.4|109674.9|109624.9|109670.9|109620.9|22
1730367320000|2024-10-31 09:35:20|109673.3|109623.3|109658.9|109633.9|109673.3|109633.9|109658.6|109622.3|10
1730367330000|2024-10-31 09:35:30|109658.8|109633.8|109660.3|109635.3|109661.1|109636.1|109658.5|109633.5|15
1730367340000|2024-10-31 09:35:40|109660.5|109635.5|109659.8|109634.8|109660.5|109635.5|109658.3|109633.3|13
1730367350000|2024-10-31 09:35:50|109658.3|109633.3|109654.5|109629.5|109659.3|109634.3|109654.5|109629.5|17
1730367360000|2024-10-31 09:36:00|109654.1|109629.1|109653.4|109628.4|109655|109630|109652.6|109627.6|16
1730367370000|2024-10-31 09:36:10|109653.7|109628.7|109654.5|109629.5|109654.5|109629.5|109652.5|109627.5|10
1730367380000|2024-10-31 09:36:20|109655|109630|109654.3|109629.3|109655|109630|109653.7|109628.7|9
1730367390000|2024-10-31 09:36:30|109654.4|109629.4|109648.4|109623.4|109654.8|109629.8|109647.7|109622.7|15
1730367400000|2024-10-31 09:36:40|109648.3|109623.3|109647.3|109622.3|109648.4|109623.4|109647.3|109622.3|7
1730367410000|2024-10-31 09:36:50|109646.8|109621.8|109657.7|109632.7|109658.3|109633.3|109646.8|109621.8|15
1730367420000|2024-10-31 09:37:00|109658.1|109633.1|109655.7|109630.7|109660.1|109635.1|109655.7|109630.7|15
1730367430000|2024-10-31 09:37:10|109655.4|109630.4|109659.4|109634.4|109659.7|109634.7|109654.1|109629.1|21
1730367440000|2024-10-31 09:37:20|109659.3|109634.3|109668|109643|109670.4|109645.4|109659.3|109634.3|22
1730367450000|2024-10-31 09:37:30|109668.5|109643.5|109667.6|109642.6|109670.3|109645.3|109667.6|109642.6|17
1730367460000|2024-10-31 09:37:40|109666.8|109641.8|109666|109641|109666.8|109641.8|109664.1|109639.1|16
1730367470000|2024-10-31 09:37:50|109666.1|109641.1|109672|109647|109672|109647|109665.8|109640.8|9
1730367480000|2024-10-31 09:38:00|109672.4|109647.4|109683.6|109658.6|109683.6|109658.6|109672.4|109647.4|22
1730367490000|2024-10-31 09:38:10|109684.4|109659.4|109688.7|109663.7|109695.6|109670.6|109684.4|109659.4|24
1730367500000|2024-10-31 09:38:20|109689|109664|109686.9|109661.9|109689|109664|109685.8|109660.8|20
1730367510000|2024-10-31 09:38:30|109686.3|109661.3|109683|109658|109688.2|109663.2|109680.8|109655.8|22
1730367520000|2024-10-31 09:38:40|109683.1|109658.1|109684|109659|109687|109662|109681.9|109656.9|19
1730367530000|2024-10-31 09:38:50|109684.3|109659.3|109688|109663|109691.8|109666.8|109684.3|109659.3|19
1730367540000|2024-10-31 09:39:00|109688.1|109663.1|109683.8|109658.8|109688.3|109663.3|109683.8|109658.8|19
1730367550000|2024-10-31 09:39:10|109683.9|109658.9|109679.3|109654.3|109683.9|109658.9|109679.3|109654.3|14
1730367560000|2024-10-31 09:39:20|109678.9|109653.9|109680.6|109655.6|109680.9|109655.9|109678.9|109653.9|9
1730367570000|2024-10-31 09:39:30|109680.5|109655.5|109680.5|109655.5|109680.7|109655.7|109678.3|109653.3|8
1730367580000|2024-10-31 09:39:40|109680.3|109655.3|109686.8|109661.8|109686.8|109661.8|109678.9|109653.9|17
1730367590000|2024-10-31 09:39:50|109685.5|109660.5|109685|109660|109688.5|109663.5|109682.9|109657.9|17
1730367600000|2024-10-31 09:40:00|109684.6|109659.6|109684|109659|109686.1|109661.1|109683.2|109658.2|17
1730367610000|2024-10-31 09:40:10|109683.8|109658.8|109684.9|109659.9|109684.9|109659.9|109682.9|109657.9|9
1730367620000|2024-10-31 09:40:20|109684.8|109659.8|109685.9|109660.9|109686.4|109661.4|109684.1|109659.1|14
1730367630000|2024-10-31 09:40:30|109685.4|109660.4|109676.3|109651.3|109685.4|109660.4|109674.9|109649.9|19
1730367640000|2024-10-31 09:40:40|109676|109651|109676.5|109651.5|109677.6|109652.6|109676|109651|8
1730367650000|2024-10-31 09:40:50|109675.6|109650.6|109674.5|109649.5|109675.6|109650.6|109672.3|109647.3|13
1730367660000|2024-10-31 09:41:00|109674.9|109649.9|109675.5|109650.5|109677.5|109652.5|109674.1|109649.1|18
1730367670000|2024-10-31 09:41:10|109675.4|109650.4|109674.2|109649.2|109676.4|109651.4|109674.2|109649.2|8
1730367680000|2024-10-31 09:41:20|109674.9|109649.9|109673|109648|109675.3|109650.3|109673|109648|8
1730367690000|2024-10-31 09:41:30|109673.5|109648.5|109673.4|109648.4|109674.1|109649.1|109672.4|109647.4|15
1730367700000|2024-10-31 09:41:40|109672.5|109647.5|109672.4|109647.4|109672.7|109647.7|109667.3|109642.3|24
1730367710000|2024-10-31 09:41:50|109672.7|109647.7|109674.3|109649.3|109674.9|109649.9|109672.6|109647.6|16
1730367720000|2024-10-31 09:42:00|109674.2|109649.2|109673.8|109648.8|109675|109650|109672.1|109647.1|22
1730367730000|2024-10-31 09:42:10|109673.9|109648.9|109668.3|109643.3|109673.9|109648.9|109667.4|109642.4|21
1730367740000|2024-10-31 09:42:20|109667.7|109642.7|109661.3|109636.3|109667.7|109642.7|109661|109636|19
1730367750000|2024-10-31 09:42:30|109658.5|109633.5|109647.2|109622.2|109658.5|109633.5|109647.2|109622.2|14
1730367760000|2024-10-31 09:42:40|109646.3|109621.3|109620.7|109595.7|109646.3|109621.3|109620.5|109595.5|25
1730367770000|2024-10-31 09:42:50|109620|109595|109621.6|109596.6|109623.9|109598.9|109620|109595|12
1730367780000|2024-10-31 09:43:00|109621.4|109596.4|109614.4|109589.4|109621.4|109596.4|109613.1|109588.1|15
1730367790000|2024-10-31 09:43:10|109615.5|109590.5|109618.7|109593.7|109621.4|109596.4|109615.5|109590.5|16
1730367800000|2024-10-31 09:43:20|109619|109594|109618.7|109593.7|109621.7|109596.7|109616|109591|32
1730367810000|2024-10-31 09:43:30|109619.1|109594.1|109617.7|109592.7|109620.7|109595.7|109617.3|109592.3|15
1730367820000|2024-10-31 09:43:40|109618.3|109593.3|109620.4|109595.4|109620.4|109595.4|109617.6|109592.6|17
1730367830000|2024-10-31 09:43:50|109620.6|109595.6|109622.5|109597.5|109622.5|109597.5|109620.6|109595.6|10
1730367840000|2024-10-31 09:44:00|109621.7|109596.7|109621.2|109596.2|109623|109598|109619.8|109594.8|20
1730367850000|2024-10-31 09:44:10|109620.9|109595.9|109621.6|109596.6|109621.6|109596.6|109619|109594|21
1730367860000|2024-10-31 09:44:20|109621.9|109596.9|109619.5|109594.5|109622.3|109597.3|109619.5|109594.5|20
1730367870000|2024-10-31 09:44:30|109619.7|109594.7|109621.3|109596.3|109622.6|109597.6|109619.7|109594.7|14
1730367880000|2024-10-31 09:44:40|109621.2|109596.2|109627.3|109602.3|109627.7|109602.7|109621.2|109596.2|19
1730367890000|2024-10-31 09:44:50|109627.6|109602.6|109633.8|109608.8|109636.2|109611.2|109626.4|109601.4|27
1730367900000|2024-10-31 09:45:00|109634|109609|109638.4|109613.4|109642.8|109617.8|109632.7|109607.7|26
1730367910000|2024-10-31 09:45:10|109638.3|109613.3|109642.5|109617.5|109642.5|109617.5|109636.7|109611.7|18
1730367920000|2024-10-31 09:45:20|109642.4|109617.4|109649.9|109624.9|109649.9|109624.9|109642.4|109617.4|16
1730367930000|2024-10-31 09:45:30|109649.6|109624.6|109651.9|109626.9|109653.1|109628.1|109649.6|109624.6|9
1730367940000|2024-10-31 09:45:40|109652.2|109627.2|109648.7|109623.7|109652.2|109627.2|109647.7|109622.7|14
1730367950000|2024-10-31 09:45:50|109648.8|109623.8|109646.3|109621.3|109650.9|109625.9|109646.3|109621.3|14
1730367960000|2024-10-31 09:46:00|109645.2|109620.2|109639.4|109614.4|109647.9|109622.9|109636.9|109611.9|18
1730367970000|2024-10-31 09:46:10|109638.8|109613.8|109636.9|109611.9|109638.9|109613.9|109634.8|109609.8|15
1730367980000|2024-10-31 09:46:20|109636.8|109611.8|109635.7|109610.7|109636.8|109611.8|109635.5|109610.5|12
1730367990000|2024-10-31 09:46:30|109635.8|109610.8|109633.3|109608.3|109636.4|109611.4|109633.3|109608.3|10
1730368000000|2024-10-31 09:46:40|109633.2|109608.2|109633.1|109608.1|109636.5|109611.5|109632.9|109607.9|17
1730368010000|2024-10-31 09:46:50|109633.3|109608.3|109634|109609|109634.7|109609.7|109633.2|109608.2|27
1730368020000|2024-10-31 09:47:00|109633.6|109608.6|109633.2|109608.2|109636.7|109611.7|109631.1|109606.1|20
1730368030000|2024-10-31 09:47:10|109632.1|109607.1|109640|109615|109640.5|109615.5|109632.1|109607.1|18
1730368040000|2024-10-31 09:47:20|109640.2|109615.2|109669.2|109619.2|109674.5|109639.1|109639.3|109614.3|32
1730368050000|2024-10-31 09:47:30|109668.9|109618.9|109658.8|109633.8|109669.2|109634.5|109656.7|109618.1|19
1730368060000|2024-10-31 09:47:40|109659.3|109634.3|109660.7|109635.7|109663.3|109638.3|109659.3|109634.3|14
1730368070000|2024-10-31 09:47:50|109661.2|109636.2|109665.6|109640.6|109666.8|109641.8|109660.7|109635.7|26
1730368080000|2024-10-31 09:48:00|109665.5|109640.5|109668.9|109643.9|109668.9|109643.9|109662.8|109637.8|24
1730368090000|2024-10-31 09:48:10|109668.6|109643.6|109672.2|109647.2|109683.8|109651.7|109667.7|109633.8|34
1730368100000|2024-10-31 09:48:20|109672.8|109647.8|109673|109648|109673|109648|109671.8|109646.8|17
1730368110000|2024-10-31 09:48:30|109672.7|109647.7|109682.1|109657.1|109682.6|109657.6|109672.7|109647.7|30
1730368120000|2024-10-31 09:48:40|109683.2|109658.2|109696.8|109671.8|109696.8|109671.8|109683.2|109658.2|32
1730368130000|2024-10-31 09:48:50|109696|109671|109687.4|109662.4|109696|109671|109687.4|109662.4|29
1730368140000|2024-10-31 09:49:00|109686.5|109661.5|109683.2|109658.2|109687.2|109662.2|109679.7|109654.7|42
1730368150000|2024-10-31 09:49:10|109684|109659|109681.6|109656.6|109684.8|109659.8|109681.6|109656.6|23
1730368160000|2024-10-31 09:49:20|109681.4|109656.4|109680.7|109655.7|109684.8|109659.8|109680.6|109655.6|29
1730368170000|2024-10-31 09:49:30|109680.5|109655.5|109680.1|109655.1|109680.9|109655.9|109680|109655|16
1730368180000|2024-10-31 09:49:40|109680.4|109655.4|109680.8|109655.8|109682.3|109657.3|109678.2|109653.2|18
1730368190000|2024-10-31 09:49:50|109680.9|109655.9|109682|109657|109682.3|109657.3|109677.8|109652.8|25
1730368200000|2024-10-31 09:50:00|109681.3|109656.3|109685.4|109660.4|109686.6|109661.6|109678.9|109653.9|31
1730368210000|2024-10-31 09:50:10|109685.2|109660.2|109687.6|109662.6|109687.6|109662.6|109684.9|109659.9|30
1730368220000|2024-10-31 09:50:20|109687.1|109662.1|109688.4|109663.4|109689.1|109664.1|109687.1|109662.1|16
1730368230000|2024-10-31 09:50:30|109688.1|109663.1|109689.7|109664.7|109709.8|109671.4|109683.8|109657|31
1730368240000|2024-10-31 09:50:40|109688.7|109663.7|109689.9|109664.9|109690.1|109665.1|109688.4|109663.4|13
1730368250000|2024-10-31 09:50:50|109690|109665|109692.3|109667.3|109692.5|109667.5|109689.4|109664.4|11
1730368260000|2024-10-31 09:51:00|109692|109667|109686.5|109661.5|109692|109667|109684.8|109659.8|22
1730368270000|2024-10-31 09:51:10|109686.4|109661.4|109686.9|109661.9|109687.6|109662.6|109685.3|109660.3|16
1730368280000|2024-10-31 09:51:20|109686.7|109661.7|109682.2|109657.2|109687.9|109662.9|109682|109657|19
1730368290000|2024-10-31 09:51:30|109682.1|109657.1|109682.1|109657.1|109682.8|109657.8|109681.9|109656.9|9
1730368300000|2024-10-31 09:51:40|109681.7|109656.7|109678.3|109653.3|109681.9|109656.9|109678|109653|22
1730368310000|2024-10-31 09:51:50|109678.6|109653.6|109680.7|109655.7|109681.7|109656.7|109678.4|109653.4|20
1730368320000|2024-10-31 09:52:00|109680.6|109655.6|109683.9|109658.9|109685.2|109660.2|109680.4|109655.4|14
1730368330000|2024-10-31 09:52:10|109683.6|109658.6|109682.7|109657.7|109683.6|109658.6|109682.7|109657.7|3
1730368340000|2024-10-31 09:52:20|109682.5|109657.5|109684.5|109659.5|109686.8|109661.8|109682.3|109657.3|28
1730368350000|2024-10-31 09:52:30|109684.2|109659.2|109682.9|109657.9|109684.2|109659.2|109680.5|109655.5|31
1730368360000|2024-10-31 09:52:40|109684.3|109659.3|109685.5|109660.5|109685.6|109660.6|109683.9|109658.9|18
1730368370000|2024-10-31 09:52:50|109683|109658|109683|109658|109683.5|109658.5|109680.5|109655.5|27
1730368380000|2024-10-31 09:53:00|109680.9|109655.9|109679|109654|109681.6|109656.6|109679|109654|19
1730368390000|2024-10-31 09:53:10|109679.6|109654.6|109681.6|109656.6|109681.8|109656.8|109679.6|109654.6|16
1730368400000|2024-10-31 09:53:20|109680.3|109655.3|109682.2|109657.2|109706.8|109658.3|109673.5|109645.9|39
1730368410000|2024-10-31 09:53:30|109683.1|109658.1|109688.5|109663.5|109688.5|109663.5|109683.1|109658.1|26
1730368420000|2024-10-31 09:53:40|109688.3|109663.3|109687.2|109662.2|109688.3|109663.3|109686.7|109661.7|9
1730368430000|2024-10-31 09:53:50|109687.1|109662.1|109684.1|109659.1|109687.3|109662.3|109684|109659|23
1730368440000|2024-10-31 09:54:00|109684.3|109659.3|109687.2|109662.2|109687.2|109662.2|109682|109657|26
1730368450000|2024-10-31 09:54:10|109686.9|109661.9|109687.2|109662.2|109694.1|109669.1|109686.1|109661.1|35
1730368460000|2024-10-31 09:54:20|109687.5|109662.5|109690.1|109665.1|109690.1|109665.1|109687.5|109662.5|21
1730368470000|2024-10-31 09:54:30|109690.2|109665.2|109693.4|109668.4|109693.4|109668.4|109690.2|109665.2|20
1730368480000|2024-10-31 09:54:40|109693.5|109668.5|109701.6|109676.6|109701.9|109676.9|109693.5|109668.5|27
1730368490000|2024-10-31 09:54:50|109702|109677|109697|109672|109702.4|109677.4|109696.9|109671.9|24
1730368500000|2024-10-31 09:55:00|109697.3|109672.3|109697.7|109672.7|109697.9|109672.9|109695.9|109670.9|18
1730368510000|2024-10-31 09:55:10|109698|109673|109693.6|109668.6|109698|109673|109689.6|109664.6|26
1730368520000|2024-10-31 09:55:20|109693.3|109668.3|109691.5|109666.5|109693.6|109668.6|109683.8|109658.8|38
1730368530000|2024-10-31 09:55:30|109691.1|109666.1|109695|109670|109695.2|109670.2|109690.8|109665.8|16
1730368540000|2024-10-31 09:55:40|109694.7|109669.7|109693.7|109668.7|109694.7|109669.7|109692.4|109667.4|17
1730368550000|2024-10-31 09:55:50|109693.4|109668.4|109698.1|109673.1|109698.3|109673.3|109693.4|109668.4|23
1730368560000|2024-10-31 09:56:00|109698.2|109673.2|109704.6|109679.6|109705.8|109680.8|109698.2|109673.2|15
1730368570000|2024-10-31 09:56:10|109704.3|109679.3|109704.3|109679.3|109704.4|109679.4|109704.3|109679.3|5
1730368580000|2024-10-31 09:56:20|109705.1|109680.1|109703.2|109678.2|109705.7|109680.7|109702.4|109677.4|21
1730368590000|2024-10-31 09:56:30|109704.3|109679.3|109703.5|109678.5|109706|109681|109702.8|109677.8|14
1730368600000|2024-10-31 09:56:40|109703.6|109678.6|109700.4|109675.4|109703.6|109678.6|109700|109675|19
1730368610000|2024-10-31 09:56:50|109700|109675|109701.4|109676.4|109701.5|109676.5|109696.1|109671.1|26
1730368620000|2024-10-31 09:57:00|109702.4|109677.4|109701|109676|109702.5|109677.5|109700.3|109675.3|11
1730368630000|2024-10-31 09:57:10|109702.2|109677.2|109701.7|109676.7|109702.2|109677.2|109701.5|109676.5|12
1730368640000|2024-10-31 09:57:20|109701.3|109676.3|109701.5|109676.5|109703.3|109678.3|109699.3|109674.3|22
1730368650000|2024-10-31 09:57:30|109702.4|109677.4|109697.8|109672.8|109703.5|109678.5|109697.2|109672.2|30
1730368660000|2024-10-31 09:57:40|109697.5|109672.5|109694.4|109669.4|109697.5|109672.5|109691.6|109666.6|41
1730368670000|2024-10-31 09:57:50|109694.9|109669.9|109692.3|109667.3|109694.9|109669.9|109687.8|109662.8|57
1730368680000|2024-10-31 09:58:00|109691.4|109666.4|109694.2|109669.2|109699.6|109674.6|109691.1|109666.1|48
1730368690000|2024-10-31 09:58:10|109695.1|109670.1|109694.9|109669.9|109695.5|109670.5|109693.6|109668.6|12
1730368700000|2024-10-31 09:58:20|109693.8|109668.8|109695.1|109670.1|109696.3|109671.3|109693.7|109668.7|23
1730368710000|2024-10-31 09:58:30|109694.7|109669.7|109695.8|109670.8|109697.6|109672.6|109694.7|109669.7|32
1730368720000|2024-10-31 09:58:40|109696|109671|109693.9|109668.9|109696|109671|109692.7|109667.7|15
1730368730000|2024-10-31 09:58:50|109693.7|109668.7|109701.3|109651.3|109701.7|109669|109687.7|109650.3|23
1730368740000|2024-10-31 09:59:00|109698.4|109648.4|109698.1|109648.1|109699.9|109649.9|109697.2|109647.2|41
1730368750000|2024-10-31 09:59:10|109697.6|109647.6|109693.9|109643.9|109698|109648|109693.3|109643.3|23
1730368760000|2024-10-31 09:59:20|109693.6|109643.6|109694.3|109644.3|109695|109645|109693.2|109643.2|21
1730368770000|2024-10-31 09:59:30|109694.7|109644.7|109693|109643|109695.5|109645.5|109692.3|109642.3|43
1730368780000|2024-10-31 09:59:40|109692.8|109642.8|109691.5|109641.5|109696.6|109646.6|109689.9|109639.9|42
1730368790000|2024-10-31 09:59:50|109692.1|109642.1|109768.3|109569.8|109768.3|109643.7|109666.6|109559|56
1730368800000|2024-10-31 10:00:00|109755.3|109555.3|109747.2|109609.1|109773|109613.3|109737.3|109552.3|55
1730368810000|2024-10-31 10:00:10|109744.4|109609.6|109698.6|109648.6|109744.4|109648.6|109678.6|109609.6|56
1730368820000|2024-10-31 10:00:20|109696|109646|109691.1|109641.1|109698.4|109648.4|109682.8|109632.8|43
1730368830000|2024-10-31 10:00:30|109690.9|109640.9|109687.5|109637.5|109694.2|109644.2|109687|109637|30
1730368840000|2024-10-31 10:00:40|109687.3|109637.3|109691|109641|109691.6|109641.6|109685|109635|25
1730368850000|2024-10-31 10:00:50|109691.3|109641.3|109688.4|109638.4|109694.9|109644.9|109688|109638|17
1730368860000|2024-10-31 10:01:00|109688.9|109638.9|109674.4|109649.4|109695.4|109649.7|109672.8|109634|29
1730368870000|2024-10-31 10:01:10|109674.1|109649.1|109683.1|109633.1|109687.1|109649.1|109670.5|109628.8|23
1730368880000|2024-10-31 10:01:20|109686.4|109636.4|109679.3|109629.3|109687.2|109637.2|109678.4|109628.4|23
1730368890000|2024-10-31 10:01:30|109677.1|109627.1|109680.2|109630.2|109680.6|109630.6|109673.8|109623.8|40
1730368900000|2024-10-31 10:01:40|109680.5|109630.5|109685.6|109635.6|109686.4|109636.4|109678.2|109628.2|21
1730368910000|2024-10-31 10:01:50|109685.9|109635.9|109679.7|109629.7|109688|109645.7|109670.7|109629.2|26
1730368920000|2024-10-31 10:02:00|109679.4|109629.4|109670.4|109645.4|109679.4|109645.7|109670.4|109629.4|10
1730368930000|2024-10-31 10:02:10|109670.1|109645.1|109669.1|109644.1|109670.1|109645.1|109669.1|109644.1|4
1730368940000|2024-10-31 10:02:20|109669.9|109644.9|109675.1|109625.1|109676.2|109645.1|109662.6|109624.7|18
1730368950000|2024-10-31 10:02:30|109675.4|109625.4|109674.6|109624.6|109676.4|109626.4|109674.1|109624.1|23
1730368960000|2024-10-31 10:02:40|109674.3|109624.3|109676|109626|109676.4|109626.4|109674|109624|24
1730368970000|2024-10-31 10:02:50|109675.9|109625.9|109670.4|109620.4|109675.9|109625.9|109669.2|109619.2|42
1730368980000|2024-10-31 10:03:00|109669.8|109619.8|109660.4|109635.4|109672.3|109636.9|109660|109618.9|38
1730368990000|2024-10-31 10:03:10|109660.5|109635.5|109654.2|109629.2|109666.8|109635.5|109649.6|109613.2|57
1730369000000|2024-10-31 10:03:20|109654.4|109629.4|109645.3|109620.3|109654.4|109629.4|109641.1|109616.1|35
1730369010000|2024-10-31 10:03:30|109645.2|109620.2|109639.6|109614.6|109647.3|109622.3|109639.6|109614.6|22
1730369020000|2024-10-31 10:03:40|109639.1|109614.1|109639.7|109614.7|109641.4|109616.4|109637.7|109612.7|21
1730369030000|2024-10-31 10:03:50|109638.8|109613.8|109634|109609|109638.8|109613.8|109631.5|109606.5|26
1730369040000|2024-10-31 10:04:00|109634.1|109609.1|109639|109614|109639.1|109614.1|109632.6|109607.6|27
1730369050000|2024-10-31 10:04:10|109639.1|109614.1|109636.7|109611.7|109639.4|109614.4|109636.3|109611.3|23
1730369060000|2024-10-31 10:04:20|109636.5|109611.5|109635.2|109610.2|109636.5|109611.5|109632.7|109607.7|28
1730369070000|2024-10-31 10:04:30|109635.3|109610.3|109642.6|109617.6|109646.7|109621.7|109635.3|109610.3|28
1730369080000|2024-10-31 10:04:40|109642.9|109617.9|109643.2|109618.2|109644.4|109619.4|109642.7|109617.7|19
1730369090000|2024-10-31 10:04:50|109643.1|109618.1|109651.4|109626.4|109651.5|109626.5|109643.1|109618.1|18
1730369100000|2024-10-31 10:05:00|109651.6|109626.6|109653.2|109628.2|109653.7|109628.7|109649.4|109624.4|18
1730369110000|2024-10-31 10:05:10|109653|109628|109660.3|109635.3|109660.3|109635.3|109651.8|109626.8|20
1730369120000|2024-10-31 10:05:20|109660.2|109635.2|109652.9|109627.9|109660.5|109635.5|109652.6|109627.6|19
1730369130000|2024-10-31 10:05:30|109654.2|109629.2|109651|109626|109655.7|109630.7|109648.5|109623.5|24
1730369140000|2024-10-31 10:05:40|109651.2|109626.2|109656.7|109631.7|109657.7|109632.7|109650.4|109625.4|24
1730369150000|2024-10-31 10:05:50|109655.7|109630.7|109657.2|109632.2|109657.7|109632.7|109654.8|109629.8|22
1730369160000|2024-10-31 10:06:00|109657.1|109632.1|109657|109632|109658.1|109633.1|109656.2|109631.2|14
1730369170000|2024-10-31 10:06:10|109658.1|109633.1|109661.2|109636.2|109663.5|109638.5|109658.1|109633.1|22
1730369180000|2024-10-31 10:06:20|109661.1|109636.1|109668|109643|109669.9|109644.9|109658.7|109633.7|19
1730369190000|2024-10-31 10:06:30|109668.3|109643.3|109663.7|109638.7|109673.2|109648.2|109655.1|109630.1|31
1730369200000|2024-10-31 10:06:40|109662.8|109637.8|109664.6|109639.6|109666.6|109641.6|109660.4|109635.4|31
1730369210000|2024-10-31 10:06:50|109664.5|109639.5|109665|109640|109665.7|109640.7|109664.3|109639.3|21
1730369220000|2024-10-31 10:07:00|109665.9|109640.9|109665.8|109640.8|109666|109641|109658.5|109633.5|30
1730369230000|2024-10-31 10:07:10|109666.4|109641.4|109669.1|109644.1|109669.6|109644.6|109666.4|109641.4|14
1730369240000|2024-10-31 10:07:20|109669|109644|109667.4|109642.4|109669|109644|109666.8|109641.8|14
1730369250000|2024-10-31 10:07:30|109667.1|109642.1|109666.1|109641.1|109667.1|109642.1|109665.5|109640.5|11
1730369260000|2024-10-31 10:07:40|109666.2|109641.2|109672.9|109647.9|109672.9|109647.9|109665.7|109640.7|22
1730369270000|2024-10-31 10:07:50|109672.8|109647.8|109671.9|109646.9|109672.8|109647.8|109667.8|109642.8|25
1730369280000|2024-10-31 10:08:00|109671.6|109646.6|109675.1|109650.1|109675.1|109650.1|109670.9|109645.9|20
1730369290000|2024-10-31 10:08:10|109675.7|109650.7|109676.6|109651.6|109677.2|109652.2|109675.7|109650.7|13
1730369300000|2024-10-31 10:08:20|109677.3|109652.3|109678|109653|109678.9|109653.9|109674.9|109649.9|22
1730369310000|2024-10-31 10:08:30|109677.8|109652.8|109676.6|109651.6|109677.9|109652.9|109676.5|109651.5|15
1730369320000|2024-10-31 10:08:40|109677.3|109652.3|109675.9|109650.9|109677.6|109652.6|109674.2|109649.2|25
1730369330000|2024-10-31 10:08:50|109675.7|109650.7|109675.3|109650.3|109676.4|109651.4|109673.9|109648.9|19
1730369340000|2024-10-31 10:09:00|109675.2|109650.2|109674.8|109649.8|109675.4|109650.4|109674.6|109649.6|10
1730369350000|2024-10-31 10:09:10|109675|109650|109678.3|109653.3|109678.9|109653.9|109675|109650|19
1730369360000|2024-10-31 10:09:20|109678.5|109653.5|109679.7|109654.7|109679.8|109654.8|109678.5|109653.5|10
1730369370000|2024-10-31 10:09:30|109679.5|109654.5|109680.6|109655.6|109680.6|109655.6|109679.2|109654.2|11
1730369380000|2024-10-31 10:09:40|109682.6|109657.6|109678.2|109653.2|109683.2|109658.2|109678.2|109653.2|21
1730369390000|2024-10-31 10:09:50|109678|109653|109677.1|109652.1|109678|109653|109676.8|109651.8|16
1730369400000|2024-10-31 10:10:00|109676.6|109651.6|109677.6|109652.6|109678|109653|109676.3|109651.3|25
1730369410000|2024-10-31 10:10:10|109677.4|109652.4|109675.5|109650.5|109683.4|109658.4|109675.2|109650.2|26
1730369420000|2024-10-31 10:10:20|109674.7|109649.7|109687.1|109662.1|109687.1|109662.1|109674.7|109649.7|29
1730369430000|2024-10-31 10:10:30|109686.6|109661.6|109688.8|109663.8|109689.2|109664.2|109686.6|109661.6|19
1730369440000|2024-10-31 10:10:40|109689.3|109664.3|109687.1|109662.1|109689.5|109664.5|109687.1|109662.1|21
1730369450000|2024-10-31 10:10:50|109687|109662|109681.9|109656.9|109687.1|109662.1|109680.7|109655.7|20
1730369460000|2024-10-31 10:11:00|109682.6|109657.6|109680|109655|109682.6|109657.6|109679.2|109654.2|20
1730369470000|2024-10-31 10:11:10|109680.4|109655.4|109681.2|109656.2|109681.2|109656.2|109678.2|109653.2|15
1730369480000|2024-10-31 10:11:20|109681.3|109656.3|109675.3|109650.3|109681.3|109656.3|109674.7|109649.7|18
1730369490000|2024-10-31 10:11:30|109673.3|109648.3|109674.4|109649.4|109677.4|109652.4|109673.3|109648.3|17
1730369500000|2024-10-31 10:11:40|109674|109649|109667.7|109642.7|109674.3|109649.3|109667.7|109642.7|22
1730369510000|2024-10-31 10:11:50|109667.2|109642.2|109668.2|109643.2|109668.4|109643.4|109666.1|109641.1|12
1730369520000|2024-10-31 10:12:00|109668.7|109643.7|109667.6|109642.6|109669.2|109644.2|109665.8|109640.8|22
1730369530000|2024-10-31 10:12:10|109667.3|109642.3|109674.4|109649.4|109676.1|109651.1|109667.3|109642.3|22
1730369540000|2024-10-31 10:12:20|109674.5|109649.5|109674.7|109649.7|109674.7|109649.7|109674|109649|6
1730369550000|2024-10-31 10:12:30|109674.6|109649.6|109675.3|109650.3|109675.8|109650.8|109673.8|109648.8|9
1730369560000|2024-10-31 10:12:40|109675.7|109650.7|109670|109645|109677.6|109652.6|109669.4|109644.4|20
1730369570000|2024-10-31 10:12:50|109670.2|109645.2|109670.4|109645.4|109670.7|109645.7|109668.1|109643.1|24
1730369580000|2024-10-31 10:13:00|109670.5|109645.5|109671.1|109646.1|109671.7|109646.7|109666.9|109641.9|23
1730369590000|2024-10-31 10:13:10|109672.5|109647.5|109673.4|109648.4|109675.7|109650.7|109671.7|109646.7|21
1730369600000|2024-10-31 10:13:20|109673.8|109648.8|109673|109648|109673.9|109648.9|109670.3|109645.3|22
1730369610000|2024-10-31 10:13:30|109673.2|109648.2|109669.2|109644.2|109673.7|109648.7|109669.1|109644.1|13
1730369620000|2024-10-31 10:13:40|109669.3|109644.3|109670.5|109645.5|109671.7|109646.7|109666.3|109641.3|29
1730369630000|2024-10-31 10:13:50|109671.6|109646.6|109669.1|109644.1|109673.8|109648.8|109668.4|109643.4|24
1730369640000|2024-10-31 10:14:00|109668.1|109643.1|109667.6|109642.6|109671.7|109646.7|109667.3|109642.3|17
1730369650000|2024-10-31 10:14:10|109667.8|109642.8|109682.8|109657.8|109686.7|109661.7|109662.9|109637.9|36
1730369660000|2024-10-31 10:14:20|109684.5|109659.5|109678.9|109653.9|109684.5|109659.5|109678.9|109653.9|16
1730369670000|2024-10-31 10:14:30|109678.4|109653.4|109677.1|109652.1|109678.8|109653.8|109676.6|109651.6|13
1730369680000|2024-10-31 10:14:40|109677.4|109652.4|109680.7|109655.7|109680.7|109655.7|109677.3|109652.3|23
1730369690000|2024-10-31 10:14:50|109680.9|109655.9|109667.3|109642.3|109681.5|109656.5|109667.3|109642.3|25
1730369700000|2024-10-31 10:15:00|109667.4|109642.4|109668|109643|109671.1|109646.1|109666.7|109641.7|20
1730369710000|2024-10-31 10:15:10|109667.9|109642.9|109665.6|109640.6|109667.9|109642.9|109665.3|109640.3|18
1730369720000|2024-10-31 10:15:20|109665.7|109640.7|109663.1|109638.1|109665.7|109640.7|109661.9|109636.9|15
1730369730000|2024-10-31 10:15:30|109663|109638|109659.4|109634.4|109663|109638|109659.2|109634.2|20
1730369740000|2024-10-31 10:15:40|109659.5|109634.5|109661.4|109636.4|109663.1|109638.1|109659.4|109634.4|13
1730369750000|2024-10-31 10:15:50|109661.3|109636.3|109678.8|109653.8|109680.9|109655.9|109661.3|109636.3|35
1730369760000|2024-10-31 10:16:00|109678.9|109653.9|109686.3|109661.3|109687.9|109662.9|109678.9|109653.9|22
1730369770000|2024-10-31 10:16:10|109685.5|109660.5|109686.2|109661.2|109688.1|109663.1|109685.5|109660.5|10
1730369780000|2024-10-31 10:16:20|109683.8|109658.8|109691.9|109666.9|109692|109667|109683.2|109658.2|20
1730369790000|2024-10-31 10:16:30|109692.2|109667.2|109692.6|109667.6|109697.5|109672.5|109692.2|109667.2|26
1730369800000|2024-10-31 10:16:40|109691.9|109666.9|109692.7|109667.7|109704.5|109679.5|109690.8|109665.8|30
1730369810000|2024-10-31 10:16:50|109692.8|109667.8|109697.6|109672.6|109697.6|109672.6|109691.3|109666.3|15
1730369820000|2024-10-31 10:17:00|109698|109673|109695.6|109670.6|109698|109673|109695.1|109670.1|12
1730369830000|2024-10-31 10:17:10|109695.2|109670.2|109694.1|109669.1|109695.2|109670.2|109692|109667|12
1730369840000|2024-10-31 10:17:20|109694|109669|109694.1|109669.1|109694.1|109669.1|109693.3|109668.3|6
1730369850000|2024-10-31 10:17:30|109694|109669|109681.7|109656.7|109694|109669|109681.7|109656.7|15
1730369860000|2024-10-31 10:17:40|109682|109657|109681.7|109656.7|109682.2|109657.2|109681|109656|10
1730369870000|2024-10-31 10:17:50|109680.9|109655.9|109680.6|109655.6|109681.2|109656.2|109678|109653|9
1730369880000|2024-10-31 10:18:00|109680.7|109655.7|109678.9|109653.9|109680.7|109655.7|109678.1|109653.1|20
1730369890000|2024-10-31 10:18:10|109677.9|109652.9|109678.4|109653.4|109679.1|109654.1|109675.8|109650.8|14
1730369900000|2024-10-31 10:18:20|109678.5|109653.5|109674.8|109649.8|109678.5|109653.5|109674.3|109649.3|14
1730369910000|2024-10-31 10:18:30|109674.3|109649.3|109672.3|109647.3|109674.3|109649.3|109671.5|109646.5|12
1730369920000|2024-10-31 10:18:40|109672.4|109647.4|109672.4|109647.4|109672.4|109647.4|109672.4|109647.4|1
1730369930000|2024-10-31 10:18:50|109671.1|109646.1|109666.6|109641.6|109671.3|109646.3|109666.2|109641.2|14
1730369940000|2024-10-31 10:19:00|109666.1|109641.1|109676.4|109651.4|109691.1|109666.1|109662.1|109637.1|45
1730369950000|2024-10-31 10:19:10|109675.7|109650.7|109676.2|109651.2|109680.1|109655.1|109673.1|109648.1|28
1730369960000|2024-10-31 10:19:20|109676.3|109651.3|109683|109658|109683|109658|109676.3|109651.3|16
1730369970000|2024-10-31 10:19:30|109682|109657|109686.8|109661.8|109686.8|109661.8|109681.5|109656.5|24
1730369980000|2024-10-31 10:19:40|109686.7|109661.7|109682.1|109657.1|109686.7|109661.7|109682.1|109657.1|16
1730369990000|2024-10-31 10:19:50|109681.3|109656.3|109679.1|109654.1|109681.3|109656.3|109675.3|109650.3|20
1730370000000|2024-10-31 10:20:00|109679.3|109654.3|109671.1|109646.1|109681.8|109656.8|109668.7|109643.7|30
1730370010000|2024-10-31 10:20:10|109670.8|109645.8|109666.9|109641.9|109670.8|109645.8|109666.8|109641.8|10
1730370020000|2024-10-31 10:20:20|109667|109642|109663.4|109638.4|109667|109642|109662.3|109637.3|9
1730370030000|2024-10-31 10:20:30|109660.5|109635.5|109647.4|109622.4|109660.5|109635.5|109647.4|109622.4|28
1730370040000|2024-10-31 10:20:40|109648.8|109623.8|109650.7|109625.7|109650.9|109625.9|109648.8|109623.8|12
1730370050000|2024-10-31 10:20:50|109651.5|109626.5|109649.1|109624.1|109651.7|109626.7|109649.1|109624.1|12
1730370060000|2024-10-31 10:21:00|109649.8|109624.8|109650.8|109625.8|109651.6|109626.6|109649.7|109624.7|13
1730370070000|2024-10-31 10:21:10|109650.9|109625.9|109653|109628|109653.2|109628.2|109650.9|109625.9|12
1730370080000|2024-10-31 10:21:20|109653.2|109628.2|109651.8|109626.8|109653.9|109628.9|109651.8|109626.8|12
1730370090000|2024-10-31 10:21:30|109652.5|109627.5|109652.4|109627.4|109653.6|109628.6|109651.2|109626.2|16
1730370100000|2024-10-31 10:21:40|109651.7|109626.7|109651.6|109626.6|109652.7|109627.7|109650.3|109625.3|13
1730370110000|2024-10-31 10:21:50|109651.9|109626.9|109651.8|109626.8|109652.4|109627.4|109651.1|109626.1|14
1730370120000|2024-10-31 10:22:00|109650.9|109625.9|109649.3|109624.3|109650.9|109625.9|109649.3|109624.3|10
1730370130000|2024-10-31 10:22:10|109648.4|109623.4|109650.5|109625.5|109652.5|109627.5|109648.4|109623.4|15
1730370140000|2024-10-31 10:22:20|109650.2|109625.2|109656.8|109631.8|109657.5|109632.5|109650|109625|16
1730370150000|2024-10-31 10:22:30|109657|109632|109666.6|109641.6|109667|109642|109657|109632|22
1730370160000|2024-10-31 10:22:40|109668|109643|109665.5|109640.5|109668.1|109643.1|109665.5|109640.5|16
1730370170000|2024-10-31 10:22:50|109666.2|109641.2|109669.8|109644.8|109671.1|109646.1|109666|109641|21
1730370180000|2024-10-31 10:23:00|109670.9|109645.9|109677.3|109652.3|109678.1|109653.1|109668.4|109643.4|20
1730370190000|2024-10-31 10:23:10|109674.9|109649.9|109677.6|109652.6|109678.3|109653.3|109674.9|109649.9|10
1730370200000|2024-10-31 10:23:20|109677.7|109652.7|109677|109652|109679.2|109654.2|109676.4|109651.4|18
1730370210000|2024-10-31 10:23:30|109677.6|109652.6|109672.1|109647.1|109679.4|109654.4|109672.1|109647.1|16
1730370220000|2024-10-31 10:23:40|109671.6|109646.6|109675.3|109650.3|109679.4|109654.4|109671.6|109646.6|20
1730370230000|2024-10-31 10:23:50|109676.1|109651.1|109669.9|109644.9|109676.4|109651.4|109669.9|109644.9|15
1730370240000|2024-10-31 10:24:00|109670.1|109645.1|109666.8|109641.8|109670.1|109645.1|109664.7|109639.7|21
1730370250000|2024-10-31 10:24:10|109666|109641|109670.4|109645.4|109670.5|109645.5|109666|109641|15
1730370260000|2024-10-31 10:24:20|109670.5|109645.5|109673.7|109648.7|109674.4|109649.4|109670.4|109645.4|18
1730370270000|2024-10-31 10:24:30|109674.7|109649.7|109677.2|109652.2|109677.5|109652.5|109672.9|109647.9|19
1730370280000|2024-10-31 10:24:40|109669.9|109644.9|109662.7|109637.7|109669.9|109644.9|109656.6|109631.6|24
1730370290000|2024-10-31 10:24:50|109662.8|109637.8|109661.5|109636.5|109663|109638|109661.1|109636.1|12
1730370300000|2024-10-31 10:25:00|109661.1|109636.1|109659.3|109634.3|109661.3|109636.3|109657.8|109632.8|17
1730370310000|2024-10-31 10:25:10|109658.8|109633.8|109660.2|109635.2|109660.2|109635.2|109657.9|109632.9|17
1730370320000|2024-10-31 10:25:20|109659.6|109634.6|109663.9|109638.9|109666.1|109641.1|109658.5|109633.5|25
1730370330000|2024-10-31 10:25:30|109664.9|109639.9|109661.4|109636.4|109665.6|109640.6|109661.4|109636.4|14
1730370340000|2024-10-31 10:25:40|109662.2|109637.2|109657.6|109632.6|109662.2|109637.2|109657.5|109632.5|15
1730370350000|2024-10-31 10:25:50|109659|109634|109658.2|109633.2|109659.6|109634.6|109655.4|109630.4|17
1730370360000|2024-10-31 10:26:00|109657.7|109632.7|109658.6|109633.6|109659|109634|109657.7|109632.7|22
1730370370000|2024-10-31 10:26:10|109658.4|109633.4|109659.7|109634.7|109662.2|109637.2|109658.3|109633.3|10
1730370380000|2024-10-31 10:26:20|109659.6|109634.6|109661.7|109636.7|109661.7|109636.7|109659.6|109634.6|6
1730370390000|2024-10-31 10:26:30|109662.1|109637.1|109660.7|109635.7|109662.5|109637.5|109659.3|109634.3|9
1730370400000|2024-10-31 10:26:40|109660.2|109635.2|109669.3|109644.3|109669.6|109644.6|109660.2|109635.2|16
1730370410000|2024-10-31 10:26:50|109669.2|109644.2|109665.7|109640.7|109669.2|109644.2|109662.5|109637.5|20
1730370420000|2024-10-31 10:27:00|109665.8|109640.8|109667.8|109642.8|109667.8|109642.8|109665.7|109640.7|7
1730370430000|2024-10-31 10:27:10|109668.5|109643.5|109664|109639|109669|109644|109662.4|109637.4|25
1730370440000|2024-10-31 10:27:20|109665.4|109640.4|109663.6|109638.6|109665.4|109640.4|109659.8|109634.8|16
1730370450000|2024-10-31 10:27:30|109664.1|109639.1|109664.6|109639.6|109664.6|109639.6|109663.3|109638.3|9
1730370460000|2024-10-31 10:27:40|109665.3|109640.3|109661.1|109636.1|109665.7|109640.7|109658.9|109633.9|29
1730370470000|2024-10-31 10:27:50|109660.6|109635.6|109675.4|109650.4|109675.4|109650.4|109660.6|109635.6|19
1730370480000|2024-10-31 10:28:00|109674.4|109649.4|109673.4|109648.4|109674.4|109649.4|109673.3|109648.3|12
1730370490000|2024-10-31 10:28:10|109673.6|109648.6|109671.9|109646.9|109675.6|109650.6|109671.9|109646.9|13
1730370500000|2024-10-31 10:28:20|109672.7|109647.7|109672.9|109647.9|109673.1|109648.1|109671.3|109646.3|11
1730370510000|2024-10-31 10:28:30|109673.1|109648.1|109696.8|109671.8|109702.6|109677.6|109672.9|109647.9|30
1730370520000|2024-10-31 10:28:40|109696.5|109671.5|109702.3|109677.3|109704|109679|109693.7|109668.7|47
1730370530000|2024-10-31 10:28:50|109702.5|109677.5|109702.7|109677.7|109703.9|109678.9|109698.9|109673.9|32
1730370540000|2024-10-31 10:29:00|109702.9|109677.9|109727.5|109702.5|109730.2|109705.2|109702.6|109677.6|53
1730370550000|2024-10-31 10:29:10|109727|109702|109722.4|109697.4|109727.3|109702.3|109722.4|109697.4|22
1730370560000|2024-10-31 10:29:20|109722.9|109697.9|109726.5|109701.5|109728.9|109703.9|109722.9|109697.9|27
1730370570000|2024-10-31 10:29:30|109726.6|109701.6|109721.8|109696.8|109726.6|109701.6|109721.6|109696.6|12
1730370580000|2024-10-31 10:29:40|109722|109697|109725.9|109700.9|109727|109702|109722|109697|19
1730370590000|2024-10-31 10:29:50|109725|109700|109724|109699|109726.9|109701.9|109723.4|109698.4|20
1730370600000|2024-10-31 10:30:00|109724.2|109699.2|109740|109715|109740|109715|109724.2|109699.2|30
1730370610000|2024-10-31 10:30:10|109739.2|109714.2|109739.4|109714.4|109739.4|109714.4|109735.2|109710.2|21
1730370620000|2024-10-31 10:30:20|109738.9|109713.9|109737.6|109712.6|109740|109715|109735|109710|18
1730370630000|2024-10-31 10:30:30|109737.8|109712.8|109734.2|109709.2|109737.8|109712.8|109733.1|109708.1|20
1730370640000|2024-10-31 10:30:40|109733.9|109708.9|109739.2|109714.2|109739.2|109714.2|109731.5|109706.5|25
1730370650000|2024-10-31 10:30:50|109736.3|109711.3|109748.1|109723.1|109748.1|109723.1|109735.4|109710.4|23
1730370660000|2024-10-31 10:31:00|109747.3|109722.3|109750.6|109725.6|109751.3|109726.3|109745.5|109720.5|25
1730370670000|2024-10-31 10:31:10|109751.2|109726.2|109763.3|109738.3|109763.3|109738.3|109751.2|109726.2|29
1730370680000|2024-10-31 10:31:20|109763|109738|109762.5|109737.5|109765.9|109740.9|109761.2|109736.2|21
1730370690000|2024-10-31 10:31:30|109762.2|109737.2|109760|109735|109762.2|109737.2|109759|109734|30
1730370700000|2024-10-31 10:31:40|109760.2|109735.2|109757|109732|109760.2|109735.2|109756.7|109731.7|14
1730370710000|2024-10-31 10:31:50|109756.9|109731.9|109761|109736|109761|109736|109756.9|109731.9|21
1730370720000|2024-10-31 10:32:00|109761.3|109736.3|109764.7|109739.7|109765.1|109740.1|109761.3|109736.3|14
1730370730000|2024-10-31 10:32:10|109764.8|109739.8|109761.5|109736.5|109765.1|109740.1|109760|109735|19
1730370740000|2024-10-31 10:32:20|109762.2|109737.2|109768.9|109743.9|109771.9|109746.9|109761.5|109736.5|27
1730370750000|2024-10-31 10:32:30|109769.4|109744.4|109769.6|109744.6|109770.2|109745.2|109766.2|109741.2|15
1730370760000|2024-10-31 10:32:40|109769|109744|109781.3|109756.3|109781.3|109756.3|109769|109744|17
1730370770000|2024-10-31 10:32:50|109781.5|109756.5|109784.4|109759.4|109789|109764|109781.5|109756.5|26
1730370780000|2024-10-31 10:33:00|109785.1|109760.1|109788.5|109763.5|109788.5|109763.5|109783.5|109758.5|17
1730370790000|2024-10-31 10:33:10|109788.6|109763.6|109799.3|109774.3|109803.1|109778.1|109788.6|109763.6|31
1730370800000|2024-10-31 10:33:20|109799|109774|109797|109772|109800.2|109775.2|109797|109772|16
1730370810000|2024-10-31 10:33:30|109796.4|109771.4|109794.1|109769.1|109796.4|109771.4|109793.9|109768.9|13
1730370820000|2024-10-31 10:33:40|109794.2|109769.2|109794.2|109769.2|109794.2|109769.2|109791.8|109766.8|13
1730370830000|2024-10-31 10:33:50|109794.9|109769.9|109796.9|109771.9|109800.2|109775.2|109794.9|109769.9|16
1730370840000|2024-10-31 10:34:00|109798.2|109773.2|109790.6|109765.6|109798.2|109773.2|109790.6|109765.6|12
1730370850000|2024-10-31 10:34:10|109790.1|109765.1|109789.7|109764.7|109790.5|109765.5|109789.7|109764.7|6
1730370860000|2024-10-31 10:34:20|109789|109764|109787|109762|109789.1|109764.1|109785.5|109760.5|12
1730370870000|2024-10-31 10:34:30|109786.8|109761.8|109788.8|109763.8|109789.5|109764.5|109786.8|109761.8|6
1730370880000|2024-10-31 10:34:40|109788.6|109763.6|109790.7|109765.7|109790.7|109765.7|109788.6|109763.6|17
1730370890000|2024-10-31 10:34:50|109790.8|109765.8|109789.3|109764.3|109792.4|109767.4|109788.7|109763.7|12
1730370900000|2024-10-31 10:35:00|109789.2|109764.2|109791.5|109766.5|109793.2|109768.2|109789.2|109764.2|16
1730370910000|2024-10-31 10:35:10|109791.3|109766.3|109790.4|109765.4|109791.3|109766.3|109790.4|109765.4|4
1730370920000|2024-10-31 10:35:20|109790.5|109765.5|109786|109761|109790.5|109765.5|109786|109761|13
1730370930000|2024-10-31 10:35:30|109786.1|109761.1|109789.1|109764.1|109791|109766|109785.8|109760.8|15
1730370940000|2024-10-31 10:35:40|109789.4|109764.4|109773.5|109748.5|109795.3|109770.3|109773.5|109748.5|17
1730370950000|2024-10-31 10:35:50|109774|109749|109772.4|109747.4|109775.8|109750.8|109770.9|109745.9|29
1730370960000|2024-10-31 10:36:00|109772.7|109747.7|109774.9|109749.9|109778.9|109753.9|109771.3|109746.3|24
1730370970000|2024-10-31 10:36:10|109774.7|109749.7|109777.4|109752.4|109781.7|109756.7|109774.7|109749.7|17
1730370980000|2024-10-31 10:36:20|109778.1|109753.1|109785.8|109760.8|109786.8|109761.8|109774.8|109749.8|27
1730370990000|2024-10-31 10:36:30|109785.5|109760.5|109783.7|109758.7|109785.5|109760.5|109780.1|109755.1|17
1730371000000|2024-10-31 10:36:40|109785|109760|109766.7|109741.7|109786.7|109761.7|109760.5|109735.5|19
1730371010000|2024-10-31 10:36:50|109766.6|109741.6|109770.9|109745.9|109771.2|109746.2|109765.2|109740.2|14
1730371020000|2024-10-31 10:37:00|109771|109746|109768.3|109743.3|109771|109746|109768.3|109743.3|14
1730371030000|2024-10-31 10:37:10|109768.4|109743.4|109765.1|109740.1|109768.4|109743.4|109762.8|109737.8|12
1730371040000|2024-10-31 10:37:20|109764.7|109739.7|109764.1|109739.1|109767.2|109742.2|109764.1|109739.1|13
1730371050000|2024-10-31 10:37:30|109764.3|109739.3|109773.8|109748.8|109773.8|109748.8|109763.9|109738.9|18
1730371060000|2024-10-31 10:37:40|109775.2|109750.2|109781.9|109756.9|109781.9|109756.9|109774.6|109749.6|19
1730371070000|2024-10-31 10:37:50|109782.2|109757.2|109788.3|109763.3|109789.7|109764.7|109782.2|109757.2|22
1730371080000|2024-10-31 10:38:00|109788.2|109763.2|109784.8|109759.8|109789.6|109764.6|109784.6|109759.6|19
1730371090000|2024-10-31 10:38:10|109784.9|109759.9|109795|109770|109797.2|109772.2|109783.6|109758.6|27
1730371100000|2024-10-31 10:38:20|109794.8|109769.8|109796.5|109771.5|109796.5|109771.5|109794.6|109769.6|13
1730371110000|2024-10-31 10:38:30|109795.8|109770.8|109792.4|109767.4|109796.1|109771.1|109792.1|109767.1|21
1730371120000|2024-10-31 10:38:40|109791.6|109766.6|109793.2|109768.2|109794.2|109769.2|109789.4|109764.4|23
1730371130000|2024-10-31 10:38:50|109793|109768|109793.2|109768.2|109793.5|109768.5|109792.3|109767.3|14
1730371140000|2024-10-31 10:39:00|109793.3|109768.3|109790.5|109765.5|109793.3|109768.3|109790.5|109765.5|20
1730371150000|2024-10-31 10:39:10|109790.9|109765.9|109791.8|109766.8|109792.2|109767.2|109783.3|109758.3|22
1730371160000|2024-10-31 10:39:20|109792.9|109767.9|109788.9|109763.9|109792.9|109767.9|109786.2|109761.2|27
1730371170000|2024-10-31 10:39:30|109789.2|109764.2|109787.9|109762.9|109791.6|109766.6|109787.9|109762.9|16
1730371180000|2024-10-31 10:39:40|109788.3|109763.3|109790.3|109765.3|109790.6|109765.6|109788.3|109763.3|8
1730371190000|2024-10-31 10:39:50|109789.5|109764.5|109784.9|109759.9|109789.5|109764.5|109784.7|109759.7|13
1730371200000|2024-10-31 10:40:00|109783.4|109758.4|109782.7|109757.7|109785.2|109760.2|109782.5|109757.5|19
1730371210000|2024-10-31 10:40:10|109782.6|109757.6|109783.2|109758.2|109783.2|109758.2|109782.4|109757.4|9
1730371220000|2024-10-31 10:40:20|109783|109758|109778|109753|109783.5|109758.5|109777.2|109752.2|18
1730371230000|2024-10-31 10:40:30|109782.8|109757.8|109789.7|109764.7|109790.2|109765.2|109782.6|109757.6|21
1730371240000|2024-10-31 10:40:40|109789.3|109764.3|109790.1|109765.1|109792|109767|109786.9|109761.9|25
1730371250000|2024-10-31 10:40:50|109790.2|109765.2|109790.6|109765.6|109791|109766|109790.2|109765.2|8
1730371260000|2024-10-31 10:41:00|109791.3|109766.3|109782.7|109757.7|109794.4|109769.4|109781|109756|36
1730371270000|2024-10-31 10:41:10|109782|109757|109787.1|109762.1|109787.3|109762.3|109781.9|109756.9|15
1730371280000|2024-10-31 10:41:20|109787|109762|109792.3|109767.3|109792.6|109767.6|109786.5|109761.5|15
1730371290000|2024-10-31 10:41:30|109793.2|109768.2|109791.4|109766.4|109795.4|109770.4|109791.4|109766.4|14
1730371300000|2024-10-31 10:41:40|109787.4|109762.4|109786.4|109761.4|109787.5|109762.5|109786.4|109761.4|18
1730371310000|2024-10-31 10:41:50|109786.7|109761.7|109786.4|109761.4|109788.2|109763.2|109785.6|109760.6|15
1730371320000|2024-10-31 10:42:00|109786.2|109761.2|109790.6|109765.6|109796|109771|109786.2|109761.2|26
1730371330000|2024-10-31 10:42:10|109790.5|109765.5|109793.6|109768.6|109793.6|109768.6|109789.8|109764.8|17
1730371340000|2024-10-31 10:42:20|109793.9|109768.9|109792.6|109767.6|109798.2|109773.2|109792.6|109767.6|19
1730371350000|2024-10-31 10:42:30|109792.2|109767.2|109787|109762|109792.2|109767.2|109787|109762|11
1730371360000|2024-10-31 10:42:40|109787.9|109762.9|109805.4|109780.4|109806.5|109781.5|109787.9|109762.9|25
1730371370000|2024-10-31 10:42:50|109805.7|109780.7|109806.8|109781.8|109808.5|109783.5|109805.6|109780.6|27
1730371380000|2024-10-31 10:43:00|109807.8|109782.8|109803.9|109778.9|109807.9|109782.9|109803.8|109778.8|15
1730371390000|2024-10-31 10:43:10|109803.7|109778.7|109801.5|109776.5|109805.2|109780.2|109801.5|109776.5|12
1730371400000|2024-10-31 10:43:20|109801.8|109776.8|109796.4|109771.4|109802.1|109777.1|109795.4|109770.4|25
1730371410000|2024-10-31 10:43:30|109796.1|109771.1|109796.2|109771.2|109797.4|109772.4|109794.2|109769.2|16
1730371420000|2024-10-31 10:43:40|109796|109771|109793.7|109768.7|109799.3|109774.3|109792.8|109767.8|18
1730371430000|2024-10-31 10:43:50|109794|109769|109794.6|109769.6|109796.2|109771.2|109793.6|109768.6|8
1730371440000|2024-10-31 10:44:00|109796.1|109771.1|109797.4|109772.4|109798|109773|109796.1|109771.1|9
1730371450000|2024-10-31 10:44:10|109797.6|109772.6|109798.8|109773.8|109799.6|109774.6|109797.6|109772.6|13
1730371460000|2024-10-31 10:44:20|109798.7|109773.7|109799.3|109774.3|109799.3|109774.3|109798.7|109773.7|5
1730371470000|2024-10-31 10:44:30|109799.2|109774.2|109799.5|109774.5|109799.5|109774.5|109799.1|109774.1|7
1730371480000|2024-10-31 10:44:40|109799.2|109774.2|109800.6|109775.6|109803.3|109778.3|109799.2|109774.2|17
1730371490000|2024-10-31 10:44:50|109800.4|109775.4|109790.2|109765.2|109800.4|109775.4|109790.2|109765.2|15
1730371500000|2024-10-31 10:45:00|109790.4|109765.4|109790.4|109765.4|109790.4|109765.4|109790.4|109765.4|1
1730371510000|2024-10-31 10:45:10|109790.3|109765.3|109781.9|109756.9|109790.3|109765.3|109780.3|109755.3|20
1730371520000|2024-10-31 10:45:20|109782.9|109757.9|109786.2|109761.2|109786.2|109761.2|109782.9|109757.9|11
1730371530000|2024-10-31 10:45:30|109785.6|109760.6|109784.2|109759.2|109787.4|109762.4|109784.1|109759.1|11
1730371540000|2024-10-31 10:45:40|109783.9|109758.9|109787.3|109762.3|109788|109763|109783.7|109758.7|14
1730371550000|2024-10-31 10:45:50|109787.1|109762.1|109792.4|109767.4|109792.4|109767.4|109787.1|109762.1|9
1730371560000|2024-10-31 10:46:00|109802|109777|109834.4|109784.4|109840|109793.5|109802|109776.8|49
1730371570000|2024-10-31 10:46:10|109834.2|109784.2|109840.3|109790.3|109843.3|109793.3|109834.2|109784.2|43
1730371580000|2024-10-31 10:46:20|109839.9|109789.9|109840.7|109790.7|109845.7|109795.7|109837.4|109787.4|53
1730371590000|2024-10-31 10:46:30|109840|109790|109838.3|109788.3|109841.2|109791.2|109833.2|109783.2|38
1730371600000|2024-10-31 10:46:40|109836.3|109786.3|109846.1|109796.1|109848.1|109798.1|109836.3|109786.3|46
1730371610000|2024-10-31 10:46:50|109846.4|109796.4|109843.6|109793.6|109849|109799|109843.6|109793.6|26
1730371620000|2024-10-31 10:47:00|109843.8|109793.8|109847.7|109797.7|109847.7|109797.7|109843.3|109793.3|17
1730371630000|2024-10-31 10:47:10|109843.3|109793.3|109844.3|109794.3|109844.9|109794.9|109840.4|109790.4|28
1730371640000|2024-10-31 10:47:20|109844.4|109794.4|109845.6|109795.6|109847.2|109797.2|109843|109793|18
1730371650000|2024-10-31 10:47:30|109845.1|109795.1|109845.9|109795.9|109848.3|109798.3|109844.4|109794.4|24
1730371660000|2024-10-31 10:47:40|109845.6|109795.6|109845.4|109795.4|109848.7|109798.7|109843.2|109793.2|21
1730371670000|2024-10-31 10:47:50|109845.3|109795.3|109842.8|109792.8|109847.2|109797.2|109837.2|109787.2|27
1730371680000|2024-10-31 10:48:00|109844.3|109794.3|109854.7|109804.7|109861|109811|109840.8|109790.8|33
1730371690000|2024-10-31 10:48:10|109854|109804|109850|109825|109862.3|109829.1|109850|109804|23
1730371700000|2024-10-31 10:48:20|109849.7|109824.7|109854.1|109829.1|109854.7|109829.7|109848.9|109823.9|28
1730371710000|2024-10-31 10:48:30|109854|109829|109849.4|109824.4|109854.5|109829.5|109846.4|109821.4|25
1730371720000|2024-10-31 10:48:40|109849.7|109824.7|109849.5|109824.5|109852|109827|109849.4|109824.4|21
1730371730000|2024-10-31 10:48:50|109849|109824|109850.1|109825.1|109851.1|109826.1|109847.4|109822.4|17
1730371740000|2024-10-31 10:49:00|109850.7|109825.7|109843.9|109818.9|109850.7|109825.7|109843|109818|15
1730371750000|2024-10-31 10:49:10|109843.4|109818.4|109853|109828|109853.5|109828.5|109843.2|109818.2|19
1730371760000|2024-10-31 10:49:20|109852.3|109827.3|109853.7|109828.7|109854.3|109829.3|109852.2|109827.2|10
1730371770000|2024-10-31 10:49:30|109853.5|109828.5|109853.1|109828.1|109854.2|109829.2|109853.1|109828.1|8
1730371780000|2024-10-31 10:49:40|109853.6|109828.6|109854.3|109829.3|109855.3|109830.3|109853.3|109828.3|15
1730371790000|2024-10-31 10:49:50|109853.5|109828.5|109851.5|109826.5|109853.5|109828.5|109849.5|109824.5|11
1730371800000|2024-10-31 10:50:00|109851.6|109826.6|109857.3|109832.3|109857.3|109832.3|109850.9|109825.9|19
1730371810000|2024-10-31 10:50:10|109857.4|109832.4|109855.6|109830.6|109857.4|109832.4|109853.2|109828.2|14
1730371820000|2024-10-31 10:50:20|109855.5|109830.5|109860.6|109835.6|109861.4|109836.4|109855.4|109830.4|16
1730371830000|2024-10-31 10:50:30|109860.5|109835.5|109859.4|109834.4|109860.7|109835.7|109857.7|109832.7|19
1730371840000|2024-10-31 10:50:40|109859.2|109834.2|109863|109838|109866.1|109841.1|109859|109834|15
1730371850000|2024-10-31 10:50:50|109862.3|109837.3|109864.1|109839.1|109864.5|109839.5|109862|109837|15
1730371860000|2024-10-31 10:51:00|109863.8|109838.8|109863|109838|109863.8|109838.8|109863|109838|2
1730371870000|2024-10-31 10:51:10|109860.1|109835.1|109847.7|109822.7|109860.1|109835.1|109842.7|109817.7|19
1730371880000|2024-10-31 10:51:20|109846.8|109821.8|109845.8|109820.8|109846.8|109821.8|109842.4|109817.4|18
1730371890000|2024-10-31 10:51:30|109845.4|109820.4|109848.5|109823.5|109849|109824|109842.8|109817.8|20
1730371900000|2024-10-31 10:51:40|109849|109824|109852.1|109827.1|109852.6|109827.6|109849|109824|24
1730371910000|2024-10-31 10:51:50|109850.6|109825.6|109849.6|109824.6|109852.2|109827.2|109848.8|109823.8|14
1730371920000|2024-10-31 10:52:00|109849|109824|109844.2|109819.2|109849|109824|109844.2|109819.2|15
1730371930000|2024-10-31 10:52:10|109841.2|109816.2|109844.4|109819.4|109845.1|109820.1|109840.6|109815.6|28
1730371940000|2024-10-31 10:52:20|109844.7|109819.7|109854.3|109829.3|109854.3|109829.3|109844.7|109819.7|27
1730371950000|2024-10-31 10:52:30|109854.1|109829.1|109854.2|109829.2|109857.5|109832.5|109853.5|109828.5|18
1730371960000|2024-10-31 10:52:40|109854.1|109829.1|109854.6|109829.6|109855.8|109830.8|109851|109826|29
1730371970000|2024-10-31 10:52:50|109854.3|109829.3|109855.6|109830.6|109855.6|109830.6|109850.9|109825.9|16
1730371980000|2024-10-31 10:53:00|109855.5|109830.5|109850.7|109825.7|109855.6|109830.6|109849.6|109824.6|19
1730371990000|2024-10-31 10:53:10|109850.2|109825.2|109851.8|109826.8|109851.8|109826.8|109844.8|109819.8|26
1730372000000|2024-10-31 10:53:20|109852.1|109827.1|109849.5|109824.5|109854.6|109829.6|109849.3|109824.3|20
1730372010000|2024-10-31 10:53:30|109849.3|109824.3|109847.8|109822.8|109849.8|109824.8|109846.7|109821.7|15
1730372020000|2024-10-31 10:53:40|109847.6|109822.6|109847.8|109822.8|109848.9|109823.9|109847.1|109822.1|8
1730372030000|2024-10-31 10:53:50|109848.1|109823.1|109854.7|109829.7|109855.1|109830.1|109848.1|109823.1|11
1730372040000|2024-10-31 10:54:00|109854.3|109829.3|109857.4|109832.4|109857.5|109832.5|109853.3|109828.3|18
1730372050000|2024-10-31 10:54:10|109856.5|109831.5|109851.8|109826.8|109856.5|109831.5|109851|109826|18
1730372060000|2024-10-31 10:54:20|109852.6|109827.6|109850.5|109825.5|109853.4|109828.4|109850.5|109825.5|14
1730372070000|2024-10-31 10:54:30|109850.3|109825.3|109849.1|109824.1|109851.9|109826.9|109847.6|109822.6|18
1730372080000|2024-10-31 10:54:40|109851.6|109826.6|109839.2|109814.2|109851.6|109826.6|109831.1|109806.1|29
1730372090000|2024-10-31 10:54:50|109839.3|109814.3|109840|109815|109840.4|109815.4|109839.2|109814.2|10
1730372100000|2024-10-31 10:55:00|109841.2|109816.2|109861.9|109836.9|109862.3|109837.3|109841.2|109816.2|31
1730372110000|2024-10-31 10:55:10|109861.1|109836.1|109860.1|109835.1|109861.5|109836.5|109860.1|109835.1|14
1730372120000|2024-10-31 10:55:20|109860.2|109835.2|109864.5|109839.5|109864.5|109839.5|109856.5|109831.5|16
1730372130000|2024-10-31 10:55:30|109865.2|109840.2|109871.7|109846.7|109875.9|109850.9|109865.2|109840.2|24
1730372140000|2024-10-31 10:55:40|109871.8|109846.8|109866.2|109841.2|109872.7|109847.7|109866.2|109841.2|28
1730372150000|2024-10-31 10:55:50|109866.9|109841.9|109868.6|109843.6|109871.2|109846.2|109866.8|109841.8|17
1730372160000|2024-10-31 10:56:00|109868.7|109843.7|109867.7|109842.7|109868.7|109843.7|109867.7|109842.7|7
1730372170000|2024-10-31 10:56:10|109867.8|109842.8|109868.1|109843.1|109869.3|109844.3|109867.1|109842.1|14
1730372180000|2024-10-31 10:56:20|109869|109844|109884.9|109859.9|109885.2|109860.2|109867.9|109842.9|38
1730372190000|2024-10-31 10:56:30|109884.4|109859.4|109887.9|109862.9|109887.9|109862.9|109883.7|109858.7|29
1730372200000|2024-10-31 10:56:40|109888.3|109863.3|109884.4|109859.4|109889.1|109864.1|109873.5|109848.5|33
1730372210000|2024-10-31 10:56:50|109884.3|109859.3|109885.4|109860.4|109888.1|109863.1|109884.3|109859.3|13
1730372220000|2024-10-31 10:57:00|109887.2|109862.2|109882|109857|109887.4|109862.4|109882|109857|26
1730372230000|2024-10-31 10:57:10|109882.4|109857.4|109882.3|109857.3|109883.9|109858.9|109880.1|109855.1|23
1730372240000|2024-10-31 10:57:20|109882.6|109857.6|109884.1|109859.1|109884.1|109859.1|109879.9|109854.9|29
1730372250000|2024-10-31 10:57:30|109880|109855|109883.9|109858.9|109884.3|109859.3|109879.4|109854.4|15
1730372260000|2024-10-31 10:57:40|109883.2|109858.2|109884.7|109859.7|109886|109861|109881.6|109856.6|13
1730372270000|2024-10-31 10:57:50|109884.6|109859.6|109884.6|109859.6|109884.6|109859.6|109884|109859|3
1730372280000|2024-10-31 10:58:00|109885.4|109860.4|109884.7|109859.7|109887.4|109862.4|109884.7|109859.7|10
1730372290000|2024-10-31 10:58:10|109884.6|109859.6|109877.5|109852.5|109885.2|109860.2|109876.2|109851.2|16
1730372300000|2024-10-31 10:58:20|109877.7|109852.7|109882.4|109857.4|109882.4|109857.4|109877.7|109852.7|17
1730372310000|2024-10-31 10:58:30|109881.9|109856.9|109882.2|109857.2|109883.5|109858.5|109881.6|109856.6|8
1730372320000|2024-10-31 10:58:40|109882.4|109857.4|109892.4|109867.4|109892.4|109867.4|109882.4|109857.4|16
1730372330000|2024-10-31 10:58:50|109892.7|109867.7|109895.3|109870.3|109895.3|109870.3|109890.6|109865.6|24
1730372340000|2024-10-31 10:59:00|109894.2|109869.2|109879.4|109854.4|109895.4|109870.4|109877.3|109852.3|37
1730372350000|2024-10-31 10:59:10|109879|109854|109880.5|109855.5|109881|109856|109877.5|109852.5|28
1730372360000|2024-10-31 10:59:20|109879.7|109854.7|109877.6|109852.6|109881.4|109856.4|109877.1|109852.1|34
1730372370000|2024-10-31 10:59:30|109879.6|109854.6|109873.8|109848.8|109880.2|109855.2|109873.8|109848.8|42
1730372380000|2024-10-31 10:59:40|109873.7|109848.7|109864.5|109839.5|109873.7|109848.7|109857.3|109832.3|24
1730372390000|2024-10-31 10:59:50|109865.2|109840.2|109869|109844|109870.5|109845.5|109862.2|109837.2|50
1730372400000|2024-10-31 11:00:00|109869.7|109844.7|109881.3|109856.3|109881.3|109856.3|109868|109843|37
1730372410000|2024-10-31 11:00:10|109880.4|109855.4|109881.2|109856.2|109885.3|109860.3|109879.8|109854.8|35
1730372420000|2024-10-31 11:00:20|109881.9|109856.9|109879.3|109854.3|109884|109859|109877.9|109852.9|31
1730372430000|2024-10-31 11:00:30|109880.2|109855.2|109883.5|109858.5|109883.5|109858.5|109877.5|109852.5|34
1730372440000|2024-10-31 11:00:40|109884.1|109859.1|109886.6|109861.6|109886.6|109861.6|109882.2|109857.2|28
1730372450000|2024-10-31 11:00:50|109886.3|109861.3|109878.8|109853.8|109886.3|109861.3|109871.8|109846.8|32
1730372460000|2024-10-31 11:01:00|109878.3|109853.3|109880.6|109855.6|109882.2|109857.2|109875.8|109850.8|33
1730372470000|2024-10-31 11:01:10|109880.8|109855.8|109875.9|109850.9|109880.8|109855.8|109874.8|109849.8|27
1730372480000|2024-10-31 11:01:20|109875.4|109850.4|109875|109850|109876.6|109851.6|109874|109849|29
1730372490000|2024-10-31 11:01:30|109875.1|109850.1|109873.8|109848.8|109875.3|109850.3|109872.2|109847.2|20
1730372500000|2024-10-31 11:01:40|109873.3|109848.3|109870.3|109845.3|109874.8|109849.8|109870.1|109845.1|22
1730372510000|2024-10-31 11:01:50|109870.2|109845.2|109880.4|109855.4|109881.2|109856.2|109869.9|109844.9|34
1730372520000|2024-10-31 11:02:00|109880.6|109855.6|109888.2|109863.2|109889|109864|109878.4|109853.4|32
1730372530000|2024-10-31 11:02:10|109888.3|109863.3|109889.3|109864.3|109889.7|109864.7|109886.8|109861.8|38
1730372540000|2024-10-31 11:02:20|109889|109864|109887|109862|109891.2|109866.2|109887|109862|25
1730372550000|2024-10-31 11:02:30|109887.1|109862.1|109887.8|109862.8|109888.1|109863.1|109886.8|109861.8|13
1730372560000|2024-10-31 11:02:40|109888.2|109863.2|109887.7|109862.7|109890.6|109865.6|109887.2|109862.2|16
1730372570000|2024-10-31 11:02:50|109887.2|109862.2|109887.3|109862.3|109888.3|109863.3|109885.4|109860.4|23
1730372580000|2024-10-31 11:03:00|109888|109863|109892.5|109867.5|109894.6|109869.6|109888|109863|39
1730372590000|2024-10-31 11:03:10|109892.2|109867.2|109895.5|109870.5|109895.5|109870.5|109892.2|109867.2|20
1730372600000|2024-10-31 11:03:20|109895.4|109870.4|109903.7|109878.7|109905.1|109880.1|109895.4|109870.4|34
1730372610000|2024-10-31 11:03:30|109904.3|109879.3|109903.7|109878.7|109904.7|109879.7|109903.6|109878.6|14
1730372620000|2024-10-31 11:03:40|109902|109877|109903.4|109878.4|109903.6|109878.6|109902|109877|4
1730372630000|2024-10-31 11:03:50|109904.3|109879.3|109905.4|109880.4|109905.8|109880.8|109901.8|109876.8|12
1730372640000|2024-10-31 11:04:00|109904.8|109879.8|109909.5|109884.5|109910.9|109885.9|109903.9|109878.9|18
1730372650000|2024-10-31 11:04:10|109911.2|109886.2|109910.9|109885.9|109911.4|109886.4|109908.9|109883.9|26
1730372660000|2024-10-31 11:04:20|109911|109886|109908.3|109883.3|109911.6|109886.6|109908.3|109883.3|14
1730372670000|2024-10-31 11:04:30|109908.2|109883.2|109906.5|109881.5|109908.2|109883.2|109906|109881|11
1730372680000|2024-10-31 11:04:40|109905.7|109880.7|109905.4|109880.4|109906.5|109881.5|109905.4|109880.4|8
1730372690000|2024-10-31 11:04:50|109906.2|109881.2|109912.8|109887.8|109913.9|109888.9|109906.2|109881.2|16
1730372700000|2024-10-31 11:05:00|109913.2|109888.2|109909.6|109884.6|109913.2|109888.2|109909.6|109884.6|18
1730372710000|2024-10-31 11:05:10|109910.2|109885.2|109910.6|109885.6|109912.3|109887.3|109909.9|109884.9|23
1730372720000|2024-10-31 11:05:20|109910.3|109885.3|109909.4|109884.4|109910.7|109885.7|109909|109884|16
1730372730000|2024-10-31 11:05:30|109909.5|109884.5|109913.3|109888.3|109913.7|109888.7|109909.5|109884.5|11
1730372740000|2024-10-31 11:05:40|109913.6|109888.6|109917.2|109892.2|109919.5|109894.5|109913.4|109888.4|22
1730372750000|2024-10-31 11:05:50|109917.3|109892.3|109919.3|109894.3|109919.3|109894.3|109917.1|109892.1|12
1730372760000|2024-10-31 11:06:00|109919.5|109894.5|109919.2|109894.2|109920.4|109895.4|109918.2|109893.2|19
1730372770000|2024-10-31 11:06:10|109919.3|109894.3|109918.2|109893.2|109920.7|109895.7|109917.2|109892.2|27
1730372780000|2024-10-31 11:06:20|109917.9|109892.9|109912.4|109887.4|109917.9|109892.9|109910.3|109885.3|17
1730372790000|2024-10-31 11:06:30|109912.3|109887.3|109908.8|109883.8|109912.3|109887.3|109908.8|109883.8|16
1730372800000|2024-10-31 11:06:40|109908.5|109883.5|109909.8|109884.8|109909.8|109884.8|109908.1|109883.1|13
1730372810000|2024-10-31 11:06:50|109910|109885|109909.3|109884.3|109910.2|109885.2|109909.3|109884.3|11
1730372820000|2024-10-31 11:07:00|109909|109884|109909.2|109884.2|109909.7|109884.7|109908.4|109883.4|22
1730372830000|2024-10-31 11:07:10|109908.9|109883.9|109912.2|109887.2|109912.2|109887.2|109908.9|109883.9|10
1730372840000|2024-10-31 11:07:20|109912.4|109887.4|109914.8|109889.8|109915|109890|109909.7|109884.7|18
1730372850000|2024-10-31 11:07:30|109914.9|109889.9|109914.7|109889.7|109914.9|109889.9|109913.6|109888.6|12
1730372860000|2024-10-31 11:07:40|109914.8|109889.8|109914.1|109889.1|109915.1|109890.1|109914.1|109889.1|5
1730372870000|2024-10-31 11:07:50|109913.8|109888.8|109935.5|109910.5|109936.5|109911.5|109906.2|109881.2|32
1730372880000|2024-10-31 11:08:00|109935.9|109910.9|109941.8|109916.8|109943.4|109918.4|109935.9|109910.9|38
1730372890000|2024-10-31 11:08:10|109941.7|109916.7|109940.6|109915.6|109941.7|109916.7|109935.3|109910.3|30
1730372900000|2024-10-31 11:08:20|109940.8|109915.8|109946.4|109921.4|109946.8|109921.8|109930.1|109905.1|26
1730372910000|2024-10-31 11:08:30|109946.9|109921.9|109944.2|109919.2|109947.6|109922.6|109943.6|109918.6|12
1730372920000|2024-10-31 11:08:40|109944.9|109919.9|109951.1|109926.1|109951.1|109926.1|109944.9|109919.9|20
1730372930000|2024-10-31 11:08:50|109950.8|109925.8|109948.1|109923.1|109951.9|109926.9|109947.8|109922.8|10
1730372940000|2024-10-31 11:09:00|109948.2|109923.2|109951.4|109926.4|109952|109927|109948.2|109923.2|14
1730372950000|2024-10-31 11:09:10|109952.2|109927.2|109955.1|109930.1|109956.6|109931.6|109952.2|109927.2|18
1730372960000|2024-10-31 11:09:20|109954.8|109929.8|109947.3|109922.3|109954.8|109929.8|109947.3|109922.3|17
1730372970000|2024-10-31 11:09:30|109948|109923|109949.1|109924.1|109949.2|109924.2|109948|109923|6
1730372980000|2024-10-31 11:09:40|109948.9|109923.9|109953|109928|109954.1|109929.1|109948.9|109923.9|12
1730372990000|2024-10-31 11:09:50|109953.1|109928.1|109953.7|109928.7|109953.9|109928.9|109951.3|109926.3|13
1730373000000|2024-10-31 11:10:00|109954|109929|109960.4|109935.4|109960.4|109935.4|109954|109929|11
1730373010000|2024-10-31 11:10:10|109960|109935|109952.3|109927.3|109960|109935|109952|109927|19
1730373020000|2024-10-31 11:10:20|109952|109927|109954.1|109929.1|109954.1|109929.1|109951.3|109926.3|14
1730373030000|2024-10-31 11:10:30|109954.2|109929.2|109959.6|109934.6|109959.6|109934.6|109954|109929|10
1730373040000|2024-10-31 11:10:40|109960.2|109935.2|109961.8|109936.8|109962.5|109937.5|109957.6|109932.6|28
1730373050000|2024-10-31 11:10:50|109962.6|109937.6|109965.2|109940.2|109965.5|109940.5|109962.6|109937.6|14
1730373060000|2024-10-31 11:11:00|109965.3|109940.3|109965.8|109940.8|109969.1|109944.1|109962.3|109937.3|21
1730373070000|2024-10-31 11:11:10|109965.5|109940.5|109964.5|109939.5|109965.5|109940.5|109964.1|109939.1|6
1730373080000|2024-10-31 11:11:20|109964.1|109939.1|109961.8|109936.8|109964.1|109939.1|109961.6|109936.6|12
1730373090000|2024-10-31 11:11:30|109961.6|109936.6|109955.8|109930.8|109965.5|109940.5|109953.8|109928.8|15
1730373100000|2024-10-31 11:11:40|109955.9|109930.9|109966.2|109941.2|109966.2|109941.2|109955.9|109930.9|17
1730373110000|2024-10-31 11:11:50|109965.9|109940.9|109974.4|109949.4|109974.6|109949.6|109965.9|109940.9|17
1730373120000|2024-10-31 11:12:00|109979.3|109954.3|109979.6|109954.6|109980.2|109955.2|109970.7|109945.7|17
1730373130000|2024-10-31 11:12:10|109979.5|109954.5|109978.8|109953.8|109985.5|109960.5|109978.3|109953.3|14
1730373140000|2024-10-31 11:12:20|109978.6|109953.6|109976.4|109951.4|109981.7|109956.7|109976.3|109951.3|23
1730373150000|2024-10-31 11:12:30|109975.7|109950.7|109975.4|109950.4|109976.4|109951.4|109974.4|109949.4|9
1730373160000|2024-10-31 11:12:40|109976.1|109951.1|109975.4|109950.4|109978.5|109953.5|109975.4|109950.4|10
1730373170000|2024-10-31 11:12:50|109975.7|109950.7|109967.7|109942.7|109976|109951|109964.9|109939.9|11
1730373180000|2024-10-31 11:13:00|109967.4|109942.4|109975.3|109950.3|109976.1|109951.1|109967.4|109942.4|13
1730373190000|2024-10-31 11:13:10|109975.7|109950.7|109974.7|109949.7|109975.9|109950.9|109973.8|109948.8|13
1730373200000|2024-10-31 11:13:20|109975|109950|109974.4|109949.4|109975.9|109950.9|109972.9|109947.9|15
1730373210000|2024-10-31 11:13:30|109973.8|109948.8|109969.5|109944.5|109973.8|109948.8|109969.5|109944.5|12
1730373220000|2024-10-31 11:13:40|109969.6|109944.6|109969.5|109944.5|109969.7|109944.7|109969.4|109944.4|4
1730373230000|2024-10-31 11:13:50|109969.2|109944.2|109969|109944|109969.2|109944.2|109965.1|109940.1|9
1730373240000|2024-10-31 11:14:00|109969.2|109944.2|109963.5|109938.5|109969.5|109944.5|109963.5|109938.5|8
1730373250000|2024-10-31 11:14:10|109964.2|109939.2|109959.9|109934.9|109964.2|109939.2|109959.9|109934.9|16
1730373260000|2024-10-31 11:14:20|109964.8|109939.8|109964.6|109939.6|109966.7|109941.7|109963.6|109938.6|21
1730373270000|2024-10-31 11:14:30|109965|109940|109981.9|109956.9|109983.6|109958.6|109965|109940|33
1730373280000|2024-10-31 11:14:40|109981.7|109956.7|109978.7|109953.7|109981.8|109956.8|109975.8|109950.8|26
1730373290000|2024-10-31 11:14:50|109980|109955|109980.5|109955.5|109982.8|109957.8|109979|109954|21
1730373300000|2024-10-31 11:15:00|109980.9|109955.9|109976.6|109951.6|109980.9|109955.9|109976.6|109951.6|17
1730373310000|2024-10-31 11:15:10|109976.1|109951.1|109975.7|109950.7|109976.1|109951.1|109974.5|109949.5|11
1730373320000|2024-10-31 11:15:20|109975.6|109950.6|109975|109950|109976.7|109951.7|109974.3|109949.3|19
1730373330000|2024-10-31 11:15:30|109975.7|109950.7|109974.6|109949.6|109975.7|109950.7|109973.9|109948.9|10
1730373340000|2024-10-31 11:15:40|109975|109950|109975|109950|109975.1|109950.1|109974.4|109949.4|11
1730373350000|2024-10-31 11:15:50|109974.6|109949.6|109974.8|109949.8|109979.1|109954.1|109974.2|109949.2|17
1730373360000|2024-10-31 11:16:00|109975.5|109950.5|109983|109958|109985.4|109960.4|109975.5|109950.5|25
1730373370000|2024-10-31 11:16:10|109982.6|109957.6|109983.2|109958.2|109983.4|109958.4|109977.7|109952.7|26
1730373380000|2024-10-31 11:16:20|109984.4|109959.4|109985.9|109960.9|109987.5|109962.5|109983.4|109958.4|27
1730373390000|2024-10-31 11:16:30|109985.6|109960.6|109993.6|109968.6|109994.1|109969.1|109984.8|109959.8|23
1730373400000|2024-10-31 11:16:40|109993.9|109968.9|109994.2|109969.2|109994.5|109969.5|109992.1|109967.1|19
1730373410000|2024-10-31 11:16:50|109994.5|109969.5|109994.8|109969.8|109996.7|109971.7|109992.7|109967.7|20
1730373420000|2024-10-31 11:17:00|109994.4|109969.4|109993|109968|109994.9|109969.9|109992.4|109967.4|24
1730373430000|2024-10-31 11:17:10|109992.8|109967.8|109988.6|109963.6|109992.8|109967.8|109988.6|109963.6|12
1730373440000|2024-10-31 11:17:20|109987.5|109962.5|109988.3|109963.3|109988.7|109963.7|109987.3|109962.3|16
1730373450000|2024-10-31 11:17:30|109988.7|109963.7|109989.9|109964.9|109991.3|109966.3|109987.8|109962.8|16
1730373460000|2024-10-31 11:17:40|109988.5|109963.5|109995.4|109970.4|109996.4|109971.4|109988.5|109963.5|19
1730373470000|2024-10-31 11:17:50|109995.8|109970.8|109995.8|109970.8|109998.7|109973.7|109992.2|109967.2|24
1730373480000|2024-10-31 11:18:00|109996.5|109971.5|109995.8|109970.8|109998.5|109973.5|109995.8|109970.8|21
1730373490000|2024-10-31 11:18:10|109995.6|109970.6|109994.8|109969.8|109996.2|109971.2|109993.1|109968.1|22
1730373500000|2024-10-31 11:18:20|109995.1|109970.1|109990.7|109965.7|109995.1|109970.1|109990.3|109965.3|16
1730373510000|2024-10-31 11:18:30|109990.5|109965.5|109988.3|109963.3|109990.5|109965.5|109986.7|109961.7|18
1730373520000|2024-10-31 11:18:40|109987.5|109962.5|109984.1|109959.1|109987.5|109962.5|109981.8|109956.8|18
1730373530000|2024-10-31 11:18:50|109984|109959|109969.4|109944.4|109984|109959|109959.5|109934.5|27
1730373540000|2024-10-31 11:19:00|109969.2|109944.2|109968.5|109943.5|109971.9|109946.9|109967.5|109942.5|21
1730373550000|2024-10-31 11:19:10|109970.2|109945.2|109969.4|109944.4|109970.3|109945.3|109967.6|109942.6|21
1730373560000|2024-10-31 11:19:20|109969.9|109944.9|109967.4|109942.4|109969.9|109944.9|109967.4|109942.4|14
1730373570000|2024-10-31 11:19:30|109967.9|109942.9|109970.5|109945.5|109970.5|109945.5|109966|109941|19
1730373580000|2024-10-31 11:19:40|109970.4|109945.4|109971|109946|109972.2|109947.2|109970.1|109945.1|16
1730373590000|2024-10-31 11:19:50|109970.9|109945.9|109969.8|109944.8|109971.2|109946.2|109969.1|109944.1|13
1730373600000|2024-10-31 11:20:00|109969.9|109944.9|109968.1|109943.1|109969.9|109944.9|109967.4|109942.4|21
1730373610000|2024-10-31 11:20:10|109968|109943|109969|109944|109970.6|109945.6|109967.9|109942.9|17
1730373620000|2024-10-31 11:20:20|109968.9|109943.9|109963.7|109938.7|109969|109944|109963.5|109938.5|18
1730373630000|2024-10-31 11:20:30|109963.5|109938.5|109963.5|109938.5|109966|109941|109961.8|109936.8|21
1730373640000|2024-10-31 11:20:40|109961.8|109936.8|109938.9|109913.9|109961.8|109936.8|109937.9|109912.9|21
1730373650000|2024-10-31 11:20:50|109938.6|109913.6|109935.2|109910.2|109938.6|109913.6|109934.9|109909.9|15
1730373660000|2024-10-31 11:21:00|109935.4|109910.4|109937.2|109912.2|109937.2|109912.2|109935.4|109910.4|16
1730373670000|2024-10-31 11:21:10|109937.3|109912.3|109939.9|109914.9|109942|109917|109937.3|109912.3|19
1730373680000|2024-10-31 11:21:20|109940|109915|109938|109913|109940.7|109915.7|109937.4|109912.4|14
1730373690000|2024-10-31 11:21:30|109938.1|109913.1|109946.8|109921.8|109949.7|109924.7|109938.1|109913.1|19
1730373700000|2024-10-31 11:21:40|109946.6|109921.6|109945.5|109920.5|109951.3|109926.3|109945.5|109920.5|28
1730373710000|2024-10-31 11:21:50|109944.8|109919.8|109943|109918|109944.8|109919.8|109939.6|109914.6|22
1730373720000|2024-10-31 11:22:00|109943.6|109918.6|109942|109917|109945.5|109920.5|109941.7|109916.7|20
1730373730000|2024-10-31 11:22:10|109941.8|109916.8|109943.8|109918.8|109944.3|109919.3|109941.8|109916.8|19
1730373740000|2024-10-31 11:22:20|109943.2|109918.2|109948.9|109923.9|109949.4|109924.4|109942.5|109917.5|19
1730373750000|2024-10-31 11:22:30|109948.6|109923.6|109948.6|109923.6|109953.9|109928.9|109948.4|109923.4|28
1730373760000|2024-10-31 11:22:40|109949.5|109924.5|109949.4|109924.4|109950.9|109925.9|109948.9|109923.9|16
1730373770000|2024-10-31 11:22:50|109949.5|109924.5|109951.3|109926.3|109953.1|109928.1|109948.8|109923.8|20
1730373780000|2024-10-31 11:23:00|109951.2|109926.2|109951.4|109926.4|109951.9|109926.9|109950.9|109925.9|15
1730373790000|2024-10-31 11:23:10|109951.3|109926.3|109951.4|109926.4|109951.4|109926.4|109951.3|109926.3|4
1730373800000|2024-10-31 11:23:20|109950.7|109925.7|109951.3|109926.3|109951.6|109926.6|109948.1|109923.1|30
1730373810000|2024-10-31 11:23:30|109951.5|109926.5|109956.8|109931.8|109960.9|109935.9|109950.4|109925.4|32
1730373820000|2024-10-31 11:23:40|109956.7|109931.7|109953.7|109928.7|109956.7|109931.7|109953.5|109928.5|12
1730373830000|2024-10-31 11:23:50|109953.8|109928.8|109953.5|109928.5|109955|109930|109953|109928|13
1730373840000|2024-10-31 11:24:00|109953.6|109928.6|109950.2|109925.2|109953.9|109928.9|109949.5|109924.5|24
1730373850000|2024-10-31 11:24:10|109950.3|109925.3|109954.5|109929.5|109954.6|109929.6|109950.3|109925.3|12
1730373860000|2024-10-31 11:24:20|109954.7|109929.7|109964.7|109939.7|109964.9|109939.9|109952.7|109927.7|27
1730373870000|2024-10-31 11:24:30|109964.4|109939.4|109963.2|109938.2|109970.7|109945.7|109963.2|109938.2|22
1730373880000|2024-10-31 11:24:40|109963.5|109938.5|109982.6|109932.6|109985.6|109938.8|109962.4|109928.9|29
1730373890000|2024-10-31 11:24:50|109982.5|109932.5|109982.8|109932.8|109983.4|109933.4|109981.3|109931.3|17
1730373900000|2024-10-31 11:25:00|109984.8|109934.8|109986|109936|109988.3|109938.3|109983|109933|24
1730373910000|2024-10-31 11:25:10|109991.2|109941.2|109973.4|109948.4|109991.2|109948.4|109965.6|109932.4|39
1730373920000|2024-10-31 11:25:20|109972.9|109947.9|109973.6|109948.6|109978.7|109953.7|109972.9|109947.9|26
1730373930000|2024-10-31 11:25:30|109973.4|109948.4|109972|109947|109974.6|109949.6|109971.3|109946.3|17
1730373940000|2024-10-31 11:25:40|109971.8|109946.8|109972.6|109947.6|109972.6|109947.6|109970.8|109945.8|17
1730373950000|2024-10-31 11:25:50|109972.5|109947.5|109978.6|109953.6|109979.6|109954.6|109972|109947|13
1730373960000|2024-10-31 11:26:00|109978.5|109953.5|109988.9|109963.9|109996.1|109971.1|109978.5|109953.5|27
1730373970000|2024-10-31 11:26:10|109988.8|109963.8|109980.9|109955.9|109988.8|109963.8|109980.2|109955.2|15
1730373980000|2024-10-31 11:26:20|109981|109956|109980.6|109955.6|109981.8|109956.8|109976.5|109951.5|21
1730373990000|2024-10-31 11:26:30|109982.2|109957.2|109987.3|109962.3|109987.3|109962.3|109981|109956|19
1730374000000|2024-10-31 11:26:40|109987.1|109962.1|109985.6|109960.6|109987.4|109962.4|109984.8|109959.8|8
1730374010000|2024-10-31 11:26:50|109987.3|109962.3|109985.5|109960.5|109991|109966|109985.5|109960.5|20
1730374020000|2024-10-31 11:27:00|109984.8|109959.8|109989|109964|109989|109964|109981.9|109956.9|28
1730374030000|2024-10-31 11:27:10|109989.4|109964.4|109984.5|109959.5|109993|109968|109983.9|109958.9|23
1730374040000|2024-10-31 11:27:20|109984.4|109959.4|109983.6|109958.6|109984.5|109959.5|109983.5|109958.5|9
1730374050000|2024-10-31 11:27:30|109983.1|109958.1|109984.6|109959.6|109984.8|109959.8|109981.6|109956.6|20
1730374060000|2024-10-31 11:27:40|109984.5|109959.5|109972.9|109947.9|109984.5|109959.5|109971.5|109946.5|23
1730374070000|2024-10-31 11:27:50|109972.5|109947.5|109984.6|109959.6|109985.7|109960.7|109972.5|109947.5|16
1730374080000|2024-10-31 11:28:00|109985|109960|109983.8|109958.8|109985.1|109960.1|109983.8|109958.8|14
1730374090000|2024-10-31 11:28:10|109983.9|109958.9|109985.3|109960.3|109987|109962|109983.9|109958.9|18
1730374100000|2024-10-31 11:28:20|109985.6|109960.6|109986.5|109961.5|109986.5|109961.5|109984.5|109959.5|15
1730374110000|2024-10-31 11:28:30|109986.4|109961.4|109986.3|109961.3|109986.5|109961.5|109986.2|109961.2|7
1730374120000|2024-10-31 11:28:40|109986.8|109961.8|109987|109962|109989.8|109964.8|109986.8|109961.8|24
1730374130000|2024-10-31 11:28:50|109987.2|109962.2|109987.1|109962.1|109987.5|109962.5|109986.8|109961.8|14
1730374140000|2024-10-31 11:29:00|109987.2|109962.2|109983.6|109958.6|109987.9|109962.9|109983.4|109958.4|15
1730374150000|2024-10-31 11:29:10|109983.4|109958.4|109985.2|109960.2|109987|109962|109983.4|109958.4|27
1730374160000|2024-10-31 11:29:20|109984.9|109959.9|109982.4|109957.4|109984.9|109959.9|109982.4|109957.4|11
1730374170000|2024-10-31 11:29:30|109982.5|109957.5|109980.9|109955.9|109983.1|109958.1|109980.4|109955.4|20
1730374180000|2024-10-31 11:29:40|109981.7|109956.7|109979.3|109954.3|109981.9|109956.9|109978.6|109953.6|12
1730374190000|2024-10-31 11:29:50|109979.4|109954.4|109975.8|109950.8|109979.6|109954.6|109975.4|109950.4|14
1730374200000|2024-10-31 11:30:00|109977.4|109952.4|109984|109959|109985|109960|109977.1|109952.1|17
1730374210000|2024-10-31 11:30:10|109984.5|109959.5|109990.9|109965.9|109992.3|109967.3|109984.5|109959.5|14
1730374220000|2024-10-31 11:30:20|109992.1|109967.1|109990.2|109965.2|109992.4|109967.4|109989.9|109964.9|18
1730374230000|2024-10-31 11:30:30|109990.3|109965.3|109985.8|109960.8|109992.6|109967.6|109985.8|109960.8|17
1730374240000|2024-10-31 11:30:40|109985.1|109960.1|109993.6|109968.6|109994.6|109969.6|109984.6|109959.6|26
1730374250000|2024-10-31 11:30:50|109993.5|109968.5|109996.4|109971.4|109999.1|109974.1|109992.9|109967.9|15
1730374260000|2024-10-31 11:31:00|109996.6|109971.6|109996.6|109971.6|109996.8|109971.8|109996.6|109971.6|5
1730374270000|2024-10-31 11:31:10|109996.8|109971.8|109993.9|109968.9|109996.8|109971.8|109993.2|109968.2|13
1730374280000|2024-10-31 11:31:20|109995.3|109970.3|109996.7|109971.7|109996.7|109971.7|109995.3|109970.3|12
1730374290000|2024-10-31 11:31:30|109996.6|109971.6|109996.9|109971.9|109997.5|109972.5|109996.4|109971.4|16
1730374300000|2024-10-31 11:31:40|109997.2|109972.2|109994.5|109969.5|109997.3|109972.3|109994.5|109969.5|12
1730374310000|2024-10-31 11:31:50|109994.3|109969.3|109995.2|109970.2|109995.9|109970.9|109994.3|109969.3|11
1730374320000|2024-10-31 11:32:00|109995|109970|109997|109972|109997|109972|109993.8|109968.8|12
1730374330000|2024-10-31 11:32:10|109997.2|109972.2|109997|109972|110000.1|109975.1|109996.8|109971.8|17
1730374340000|2024-10-31 11:32:20|109996.9|109971.9|109993.2|109968.2|109997.1|109972.1|109993.2|109968.2|13
1730374350000|2024-10-31 11:32:30|109992.7|109967.7|109992.1|109967.1|109992.7|109967.7|109991.4|109966.4|11
1730374360000|2024-10-31 11:32:40|109992|109967|109992.3|109967.3|109992.3|109967.3|109992|109967|5
1730374370000|2024-10-31 11:32:50|109992.2|109967.2|109990.5|109965.5|109993.9|109968.9|109990.5|109965.5|12
1730374380000|2024-10-31 11:33:00|109990.9|109965.9|109989.2|109964.2|109993.7|109968.7|109989.2|109964.2|20
1730374390000|2024-10-31 11:33:10|109988.1|109963.1|109995.5|109970.5|109996.7|109971.7|109988.1|109963.1|18
1730374400000|2024-10-31 11:33:20|109995.2|109970.2|110005.7|109980.7|110008|109983|109993.9|109968.9|17
1730374410000|2024-10-31 11:33:30|110009.1|109984.1|110005.6|109980.6|110009.1|109984.1|110005.6|109980.6|10
1730374420000|2024-10-31 11:33:40|110005.5|109980.5|110006.1|109981.1|110007.3|109982.3|110002.4|109977.4|13
1730374430000|2024-10-31 11:33:50|110006.2|109981.2|110007.3|109982.3|110017.6|109992.6|110005.7|109980.7|18
1730374440000|2024-10-31 11:34:00|110007.7|109982.7|110011.5|109986.5|110012.4|109987.4|110004.7|109979.7|22
1730374450000|2024-10-31 11:34:10|110009.7|109984.7|110010.4|109985.4|110019.4|109994.4|110008|109983|35
1730374460000|2024-10-31 11:34:20|110010.9|109985.9|110012.9|109987.9|110021.9|109996.9|110010.7|109985.7|41
1730374470000|2024-10-31 11:34:30|110012.8|109987.8|110010.5|109985.5|110013.8|109988.8|110010.4|109985.4|38
1730374480000|2024-10-31 11:34:40|110011.4|109986.4|110021.8|109996.8|110025.1|110000.1|110010.5|109985.5|29
1730374490000|2024-10-31 11:34:50|110021.7|109996.7|110025.9|110000.9|110029.7|110004.7|110021.5|109996.5|17
1730374500000|2024-10-31 11:35:00|110025.3|110000.3|110028.7|110003.7|110028.7|110003.7|110021.8|109996.8|29
1730374510000|2024-10-31 11:35:10|110029|110004|110024|109999|110029|110004|110023.9|109998.9|20
1730374520000|2024-10-31 11:35:20|110024.9|109999.9|110025.9|110000.9|110025.9|110000.9|110021.8|109996.8|19
1730374530000|2024-10-31 11:35:30|110025.4|110000.4|110019.4|109994.4|110027.1|110002.1|110018.2|109993.2|24
1730374540000|2024-10-31 11:35:40|110020.2|109995.2|110009.6|109984.6|110020.2|109995.2|110001.9|109976.9|27
1730374550000|2024-10-31 11:35:50|110010.4|109985.4|110009.8|109984.8|110012.2|109987.2|110009.7|109984.7|19
1730374560000|2024-10-31 11:36:00|110010.1|109985.1|110013.1|109988.1|110013.1|109988.1|110010.1|109985.1|5
1730374570000|2024-10-31 11:36:10|110011.4|109986.4|110010.1|109985.1|110011.4|109986.4|110009.1|109984.1|18
1730374580000|2024-10-31 11:36:20|110009.6|109984.6|110003.8|109978.8|110009.6|109984.6|110001.8|109976.8|13
1730374590000|2024-10-31 11:36:30|110004.5|109979.5|109994.5|109969.5|110004.5|109979.5|109990.1|109965.1|11
1730374600000|2024-10-31 11:36:40|109994.8|109969.8|109992|109967|109994.8|109969.8|109988|109963|28
1730374610000|2024-10-31 11:36:50|109989.6|109964.6|109989.6|109964.6|109992.7|109967.7|109985.5|109960.5|26
1730374620000|2024-10-31 11:37:00|109990|109965|109994.8|109969.8|109994.8|109969.8|109989.1|109964.1|19
1730374630000|2024-10-31 11:37:10|109994.1|109969.1|109992.6|109967.6|109994.1|109969.1|109992.6|109967.6|8
1730374640000|2024-10-31 11:37:20|109992.7|109967.7|109984.9|109959.9|109992.7|109967.7|109984.9|109959.9|26
1730374650000|2024-10-31 11:37:30|109985.4|109960.4|109987.3|109962.3|109987.3|109962.3|109983.7|109958.7|21
1730374660000|2024-10-31 11:37:40|109987.1|109962.1|109987.5|109962.5|109993.2|109968.2|109987.1|109962.1|29
1730374670000|2024-10-31 11:37:50|109987.3|109962.3|109973.2|109948.2|109990.3|109965.3|109964.8|109939.8|22
1730374680000|2024-10-31 11:38:00|109972.3|109947.3|109972.4|109947.4|109973.6|109948.6|109970.8|109945.8|26
1730374690000|2024-10-31 11:38:10|109972.6|109947.6|109969.4|109944.4|109973.1|109948.1|109969.4|109944.4|21
1730374700000|2024-10-31 11:38:20|109969.5|109944.5|109956.2|109931.2|109970|109945|109953.1|109928.1|28
1730374710000|2024-10-31 11:38:30|109957|109932|109958.8|109933.8|109958.8|109933.8|109953.5|109928.5|19
1730374720000|2024-10-31 11:38:40|109971.8|109946.8|109965.9|109940.9|109971.8|109946.8|109965.9|109940.9|21
1730374730000|2024-10-31 11:38:50|109965.8|109940.8|109964.9|109939.9|109972.1|109947.1|109963.2|109938.2|25
1730374740000|2024-10-31 11:39:00|109964.6|109939.6|109959.4|109934.4|109966.6|109941.6|109954.2|109929.2|32
1730374750000|2024-10-31 11:39:10|109958.6|109933.6|109959.8|109934.8|109959.8|109934.8|109958.5|109933.5|10
1730374760000|2024-10-31 11:39:20|109959.9|109934.9|109966.5|109941.5|109967.6|109942.6|109959.3|109934.3|24
1730374770000|2024-10-31 11:39:30|109966.7|109941.7|109961.5|109936.5|109971|109946|109961.2|109936.2|26
1730374780000|2024-10-31 11:39:40|109961.2|109936.2|109961|109936|109961.2|109936.2|109960.9|109935.9|3
1730374790000|2024-10-31 11:39:50|109961.2|109936.2|109964.5|109939.5|109964.6|109939.6|109961.2|109936.2|14
1730374800000|2024-10-31 11:40:00|109964.6|109939.6|109956.6|109931.6|109964.6|109939.6|109956.5|109931.5|17
1730374810000|2024-10-31 11:40:10|109957.1|109932.1|109938.9|109913.9|109957.1|109932.1|109938.9|109913.9|23
1730374820000|2024-10-31 11:40:20|109939.1|109914.1|109939.1|109914.1|109940.5|109915.5|109938|109913|17
1730374830000|2024-10-31 11:40:30|109933.9|109908.9|109920.9|109895.9|109942.5|109910.8|109914.7|109889.7|20
1730374840000|2024-10-31 11:40:40|109919.5|109894.5|109925.9|109900.9|109926.8|109901.8|109919.5|109894.5|19
1730374850000|2024-10-31 11:40:50|109926.1|109901.1|109923.9|109898.9|109926.7|109901.7|109923.5|109898.5|18
1730374860000|2024-10-31 11:41:00|109922.8|109897.8|109930|109880|109931.6|109899.2|109913.4|109876.4|39
1730374870000|2024-10-31 11:41:10|109930.2|109880.2|109927.4|109877.4|109930.2|109880.2|109926.9|109876.9|31
1730374880000|2024-10-31 11:41:20|109929.2|109879.2|109934.2|109884.2|109934.2|109884.2|109928.3|109878.3|38
1730374890000|2024-10-31 11:41:30|109933.1|109883.1|109924.2|109874.2|109933.4|109883.4|109922.5|109872.5|31
1730374900000|2024-10-31 11:41:40|109924|109874|109923.6|109873.6|109924|109874|109923|109873|13
1730374910000|2024-10-31 11:41:50|109923.8|109873.8|109921.6|109871.6|109924.3|109874.3|109919.4|109869.4|31
1730374920000|2024-10-31 11:42:00|109921.4|109871.4|109918.4|109868.4|109922.8|109872.8|109918.1|109868.1|22
1730374930000|2024-10-31 11:42:10|109918.5|109868.5|109916.4|109866.4|109921.2|109871.2|109916.4|109866.4|19
1730374940000|2024-10-31 11:42:20|109916.5|109866.5|109918.1|109868.1|109918.4|109868.4|109915.1|109865.1|25
1730374950000|2024-10-31 11:42:30|109918.4|109868.4|109909.5|109884.5|109918.7|109887.4|109905.3|109867.2|45
1730374960000|2024-10-31 11:42:40|109910.7|109885.7|109920.2|109895.2|109923.7|109898.7|109910.7|109885.7|36
1730374970000|2024-10-31 11:42:50|109931.6|109881.6|109932|109882|109932|109882|109930.7|109880.7|16
1730374980000|2024-10-31 11:43:00|109932.8|109882.8|109943.3|109893.3|109945.4|109895.4|109932.8|109882.8|28
1730374990000|2024-10-31 11:43:10|109942.8|109892.8|109945.2|109895.2|109945.2|109895.2|109941.4|109891.4|28
1730375000000|2024-10-31 11:43:20|109945.7|109895.7|109951.3|109901.3|109951.6|109901.6|109945.7|109895.7|18
1730375010000|2024-10-31 11:43:30|109951.1|109901.1|109950.1|109900.1|109953.6|109903.6|109948|109898|25
1730375020000|2024-10-31 11:43:40|109949.4|109899.4|109932.8|109882.8|109949.4|109899.4|109931.9|109881.9|24
1730375030000|2024-10-31 11:43:50|109932.7|109882.7|109908.6|109883.6|109932.7|109887.7|109907.3|109880.6|33
1730375040000|2024-10-31 11:44:00|109907.8|109882.8|109905.6|109880.6|109908.7|109883.7|109904.7|109879.7|15
1730375050000|2024-10-31 11:44:10|109905.4|109880.4|109903.9|109878.9|109905.5|109880.5|109903.6|109878.6|17
1730375060000|2024-10-31 11:44:20|109904|109879|109897.1|109872.1|109904|109879|109897.1|109872.1|23
1730375070000|2024-10-31 11:44:30|109896.6|109871.6|109901.1|109876.1|109901.1|109876.1|109896.1|109871.1|15
1730375080000|2024-10-31 11:44:40|109901.4|109876.4|109899.2|109874.2|109904.5|109879.5|109899.2|109874.2|21
1730375090000|2024-10-31 11:44:50|109897.1|109872.1|109882.5|109832.5|109897.5|109872.5|109872.2|109832.2|31
1730375100000|2024-10-31 11:45:00|109882.4|109832.4|109881.6|109831.6|109882.4|109832.4|109880.3|109830.3|16
1730375110000|2024-10-31 11:45:10|109881.7|109831.7|109872.2|109822.2|109882.7|109832.7|109872.2|109822.2|24
1730375120000|2024-10-31 11:45:20|109872.3|109822.3|109880.4|109830.4|109880.4|109830.4|109870.8|109820.8|34
1730375130000|2024-10-31 11:45:30|109880.6|109830.6|109880.5|109830.5|109881.3|109831.3|109879.8|109829.8|18
1730375140000|2024-10-31 11:45:40|109880.9|109830.9|109866.3|109841.3|109881.6|109843.4|109866.3|109829.1|21
1730375150000|2024-10-31 11:45:50|109865.4|109840.4|109870.3|109845.3|109870.3|109845.3|109865.4|109840.4|11
1730375160000|2024-10-31 11:46:00|109872|109847|109869.1|109844.1|109872|109847|109867.2|109842.2|33
1730375170000|2024-10-31 11:46:10|109866.4|109841.4|109865.5|109840.5|109867.2|109842.2|109864|109839|33
1730375180000|2024-10-31 11:46:20|109865.3|109840.3|109869.1|109844.1|109869.1|109844.1|109864.9|109839.9|17
1730375190000|2024-10-31 11:46:30|109868.7|109843.7|109868.2|109843.2|109869.2|109844.2|109867.4|109842.4|20
1730375200000|2024-10-31 11:46:40|109868.4|109843.4|109870.1|109845.1|109870.4|109845.4|109868.3|109843.3|14
1730375210000|2024-10-31 11:46:50|109870|109845|109869.7|109844.7|109871.3|109846.3|109866.3|109841.3|30
1730375220000|2024-10-31 11:47:00|109870.2|109845.2|109864.7|109839.7|109870.2|109845.2|109863.2|109838.2|21
1730375230000|2024-10-31 11:47:10|109864.6|109839.6|109861.9|109836.9|109865.1|109840.1|109861.4|109836.4|35
1730375240000|2024-10-31 11:47:20|109861.7|109836.7|109873.6|109823.6|109876.3|109836.7|109851.5|109819.4|42
1730375250000|2024-10-31 11:47:30|109873.4|109823.4|109866.9|109816.9|109876.4|109826.4|109866.5|109816.5|40
1730375260000|2024-10-31 11:47:40|109866.7|109816.7|109867.1|109817.1|109867.9|109817.9|109866.7|109816.7|26
1730375270000|2024-10-31 11:47:50|109867|109817|109874.3|109824.3|109874.3|109824.3|109867|109817|36
1730375280000|2024-10-31 11:48:00|109874.2|109824.2|109877.5|109827.5|109879.8|109829.8|109874.2|109824.2|23
1730375290000|2024-10-31 11:48:10|109877.3|109827.3|109876.2|109826.2|109877.5|109827.5|109874.1|109824.1|15
1730375300000|2024-10-31 11:48:20|109876.3|109826.3|109878.3|109828.3|109880|109830|109875.6|109825.6|21
1730375310000|2024-10-31 11:48:30|109878.4|109828.4|109848.3|109823.3|109878.4|109839.3|109848.2|109823.2|39
1730375320000|2024-10-31 11:48:40|109848.5|109823.5|109847.1|109822.1|109848.6|109823.6|109846.9|109821.9|12
1730375330000|2024-10-31 11:48:50|109847.3|109822.3|109864.8|109814.8|109864.8|109824.5|109847.3|109810.7|28
1730375340000|2024-10-31 11:49:00|109864.9|109814.9|109867|109817|109867|109817|109862.9|109812.9|22
1730375350000|2024-10-31 11:49:10|109866.9|109816.9|109870.5|109820.5|109870.8|109820.8|109866.9|109816.9|17
1730375360000|2024-10-31 11:49:20|109870.4|109820.4|109870.6|109820.6|109871.1|109821.1|109868.5|109818.5|19
1730375370000|2024-10-31 11:49:30|109867.8|109817.8|109869.2|109819.2|109870.6|109820.6|109867.6|109817.6|12
1730375380000|2024-10-31 11:49:40|109869.3|109819.3|109868.2|109818.2|109870.1|109820.1|109867.9|109817.9|11
1730375390000|2024-10-31 11:49:50|109868.1|109818.1|109842.1|109817.1|109868.1|109827.7|109837.7|109812.7|24
1730375400000|2024-10-31 11:50:00|109840.8|109815.8|109838.3|109813.3|109842.5|109817.5|109837.5|109812.5|15
1730375410000|2024-10-31 11:50:10|109837.7|109812.7|109858.9|109808.9|109859.2|109812.7|109837.7|109801.3|22
1730375420000|2024-10-31 11:50:20|109859.1|109809.1|109851.5|109826.5|109859.4|109826.5|109846.4|109808.9|25
1730375430000|2024-10-31 11:50:30|109850.4|109825.4|109866.3|109816.3|109866.9|109825.4|109850.4|109813.1|22
1730375440000|2024-10-31 11:50:40|109865.8|109815.8|109859|109809|109866.1|109816.1|109858.2|109808.2|30
1730375450000|2024-10-31 11:50:50|109857.8|109807.8|109839|109789|109858.5|109808.5|109825.8|109786.4|36
1730375460000|2024-10-31 11:51:00|109838.6|109788.6|109837.6|109787.6|109840.6|109790.6|109836.4|109786.4|19
1730375470000|2024-10-31 11:51:10|109839.6|109789.6|109837.6|109787.6|109839.6|109789.6|109837.3|109787.3|18
1730375480000|2024-10-31 11:51:20|109837.7|109787.7|109837.8|109787.8|109842.3|109792.3|109833.2|109783.2|24
1730375490000|2024-10-31 11:51:30|109839.2|109789.2|109850.3|109800.3|109850.9|109800.9|109839.2|109789.2|29
1730375500000|2024-10-31 11:51:40|109850.6|109800.6|109832.9|109807.9|109851.1|109811|109832.9|109792.9|41
1730375510000|2024-10-31 11:51:50|109833|109808|109835.8|109810.8|109836.9|109811.9|109833|109808|15
1730375520000|2024-10-31 11:52:00|109832.4|109807.4|109832.2|109807.2|109835.6|109810.6|109828|109803|29
1730375530000|2024-10-31 11:52:10|109833|109808|109824.5|109799.5|109833|109808|109818.4|109793.4|35
1730375540000|2024-10-31 11:52:20|109825.2|109800.2|109825.4|109800.4|109826.6|109801.6|109822.1|109797.1|30
1730375550000|2024-10-31 11:52:30|109825.7|109800.7|109811.7|109786.7|109827.5|109802.5|109809|109784|46
1730375560000|2024-10-31 11:52:40|109811.2|109786.2|109811.7|109761.7|109814.6|109787.5|109797.9|109761.7|32
1730375570000|2024-10-31 11:52:50|109812.2|109762.2|109826.2|109776.2|109826.7|109776.7|109812.2|109762.2|32
1730375580000|2024-10-31 11:53:00|109826.6|109776.6|109824.1|109774.1|109827.1|109777.1|109821.7|109771.7|18
1730375590000|2024-10-31 11:53:10|109822.9|109772.9|109811.9|109786.9|109827.1|109787.1|109811.9|109769.4|23
1730375600000|2024-10-31 11:53:20|109812|109787|109814|109789|109815.9|109790.9|109811.6|109786.6|19
1730375610000|2024-10-31 11:53:30|109814.2|109789.2|109813.6|109788.6|109814.9|109789.9|109813|109788|18
1730375620000|2024-10-31 11:53:40|109814|109789|109813.7|109788.7|109817.9|109792.9|109813|109788|21
1730375630000|2024-10-31 11:53:50|109814.5|109789.5|109816.9|109791.9|109816.9|109791.9|109812.6|109787.6|24
1730375640000|2024-10-31 11:54:00|109817.3|109792.3|109815.5|109790.5|109818.1|109793.1|109815.2|109790.2|24
1730375650000|2024-10-31 11:54:10|109816.1|109791.1|109826.2|109801.2|109830.6|109805.6|109813.9|109788.9|24
1730375660000|2024-10-31 11:54:20|109826.8|109801.8|109825.5|109800.5|109828.6|109803.6|109825.5|109800.5|26
1730375670000|2024-10-31 11:54:30|109824.4|109799.4|109817.3|109792.3|109824.4|109799.4|109817.3|109792.3|12
1730375680000|2024-10-31 11:54:40|109817.6|109792.6|109820.4|109795.4|109820.8|109795.8|109816.8|109791.8|14
1730375690000|2024-10-31 11:54:50|109819.8|109794.8|109818|109793|109820.5|109795.5|109818|109793|17
1730375700000|2024-10-31 11:55:00|109818.3|109793.3|109824.5|109799.5|109824.5|109799.5|109816.8|109791.8|21
1730375710000|2024-10-31 11:55:10|109824.7|109799.7|109818.2|109793.2|109825|109800|109818.2|109793.2|23
1730375720000|2024-10-31 11:55:20|109819.6|109794.6|109822|109797|109822.1|109797.1|109819.6|109794.6|19
1730375730000|2024-10-31 11:55:30|109822.8|109797.8|109825.7|109800.7|109825.7|109800.7|109822.8|109797.8|17
1730375740000|2024-10-31 11:55:40|109825.9|109800.9|109825.5|109800.5|109826.6|109801.6|109824.8|109799.8|17
1730375750000|2024-10-31 11:55:50|109825.4|109800.4|109828.4|109803.4|109832.9|109807.9|109825.2|109800.2|23
1730375760000|2024-10-31 11:56:00|109828.5|109803.5|109832.2|109807.2|109832.2|109807.2|109828.1|109803.1|11
1730375770000|2024-10-31 11:56:10|109832.6|109807.6|109841.6|109816.6|109841.6|109816.6|109832.6|109807.6|17
1730375780000|2024-10-31 11:56:20|109842|109817|109850.5|109825.5|109850.7|109825.7|109842|109817|15
1730375790000|2024-10-31 11:56:30|109850.8|109825.8|109857.4|109832.4|109857.4|109832.4|109850.8|109825.8|14
1730375800000|2024-10-31 11:56:40|109857.9|109832.9|109836.7|109811.7|109858.1|109833.1|109833.4|109808.4|15
1730375810000|2024-10-31 11:56:50|109836.5|109811.5|109844|109819|109844|109819|109836.5|109811.5|25
1730375820000|2024-10-31 11:57:00|109843.7|109818.7|109830.7|109805.7|109843.7|109818.7|109830.6|109805.6|36
1730375830000|2024-10-31 11:57:10|109828.9|109803.9|109834.4|109809.4|109834.4|109809.4|109828.4|109803.4|21
1730375840000|2024-10-31 11:57:20|109833.9|109808.9|109833.8|109808.8|109834.4|109809.4|109833.1|109808.1|16
1730375850000|2024-10-31 11:57:30|109834.1|109809.1|109836.8|109811.8|109837.9|109812.9|109833.2|109808.2|45
1730375860000|2024-10-31 11:57:40|109837.3|109812.3|109841.8|109816.8|109841.9|109816.9|109828.7|109803.7|38
1730375870000|2024-10-31 11:57:50|109840.6|109815.6|109829.6|109804.6|109844.1|109819.1|109824.9|109799.9|32
1730375880000|2024-10-31 11:58:00|109830.7|109805.7|109827.6|109802.6|109832.1|109807.1|109826.8|109801.8|20
1730375890000|2024-10-31 11:58:10|109827.4|109802.4|109829.7|109804.7|109830.9|109805.9|109824.2|109799.2|40
1730375900000|2024-10-31 11:58:20|109829.8|109804.8|109828.3|109803.3|109830.8|109805.8|109827.9|109802.9|26
1730375910000|2024-10-31 11:58:30|109828.5|109803.5|109831.8|109806.8|109832.3|109807.3|109828.2|109803.2|26
1730375920000|2024-10-31 11:58:40|109831|109806|109832.1|109807.1|109834.6|109809.6|109829.4|109804.4|29
1730375930000|2024-10-31 11:58:50|109831.8|109806.8|109825.4|109800.4|109831.8|109806.8|109819.2|109794.2|34
1730375940000|2024-10-31 11:59:00|109825.1|109800.1|109825.1|109800.1|109826.7|109801.7|109822.9|109797.9|20
1730375950000|2024-10-31 11:59:10|109824.6|109799.6|109825.5|109800.5|109826.8|109801.8|109823.3|109798.3|33
1730375960000|2024-10-31 11:59:20|109825.2|109800.2|109826.1|109801.1|109827|109802|109819.3|109794.3|44
1730375970000|2024-10-31 11:59:30|109825|109800|109815.2|109790.2|109828.1|109803.1|109814.6|109789.6|46
1730375980000|2024-10-31 11:59:40|109814.6|109789.6|109830.7|109805.7|109832.7|109807.7|109814.6|109789.6|49
1730375990000|2024-10-31 11:59:50|109830.1|109805.1|109823.3|109798.3|109833.2|109808.2|109823.3|109798.3|50
1730376000000|2024-10-31 12:00:00|109822.9|109797.9|109824.9|109799.9|109825.1|109800.1|109811.9|109786.9|45
1730376010000|2024-10-31 12:00:10|109824.5|109799.5|109826.5|109801.5|109826.8|109801.8|109822.1|109797.1|38
1730376020000|2024-10-31 12:00:20|109826.8|109801.8|109837|109812|109837.2|109812.2|109824.8|109799.8|31
1730376030000|2024-10-31 12:00:30|109837.4|109812.4|109833.5|109808.5|109837.9|109812.9|109833.1|109808.1|18
1730376040000|2024-10-31 12:00:40|109834.1|109809.1|109836.7|109811.7|109842.8|109817.8|109833.9|109808.9|24
1730376050000|2024-10-31 12:00:50|109837.3|109812.3|109828.6|109803.6|109837.3|109812.3|109819.5|109794.5|35
1730376060000|2024-10-31 12:01:00|109829|109804|109827.4|109802.4|109829.7|109804.7|109827.4|109802.4|19
1730376070000|2024-10-31 12:01:10|109827.7|109802.7|109829.3|109804.3|109829.3|109804.3|109826.4|109801.4|26
1730376080000|2024-10-31 12:01:20|109830.2|109805.2|109829.9|109804.9|109831.9|109806.9|109828.5|109803.5|23
1730376090000|2024-10-31 12:01:30|109830|109805|109831|109806|109831.1|109806.1|109829.8|109804.8|11
1730376100000|2024-10-31 12:01:40|109830.9|109805.9|109813.1|109788.1|109832|109807|109813.1|109788.1|24
1730376110000|2024-10-31 12:01:50|109813.9|109788.9|109813.1|109788.1|109816.8|109791.8|109812.3|109787.3|19
1730376120000|2024-10-31 12:02:00|109814.1|109789.1|109828.6|109803.6|109828.6|109803.6|109804.3|109779.3|40
1730376130000|2024-10-31 12:02:10|109828.9|109803.9|109824.7|109799.7|109829.6|109804.6|109820.7|109795.7|39
1730376140000|2024-10-31 12:02:20|109824.4|109799.4|109824.1|109799.1|109824.4|109799.4|109813.7|109788.7|30
1730376150000|2024-10-31 12:02:30|109823.7|109798.7|109820|109795|109825.2|109800.2|109816.3|109791.3|31
1730376160000|2024-10-31 12:02:40|109819.5|109794.5|109817.3|109792.3|109819.8|109794.8|109815.1|109790.1|14
1730376170000|2024-10-31 12:02:50|109817.4|109792.4|109815.6|109790.6|109817.8|109792.8|109814.8|109789.8|13
1730376180000|2024-10-31 12:03:00|109815.7|109790.7|109825.4|109800.4|109825.4|109800.4|109814.4|109789.4|19
1730376190000|2024-10-31 12:03:10|109826.6|109801.6|109820.5|109795.5|109829.8|109804.8|109819.2|109794.2|28
1730376200000|2024-10-31 12:03:20|109820.4|109795.4|109827|109802|109827.3|109802.3|109819.2|109794.2|23
1730376210000|2024-10-31 12:03:30|109827.1|109802.1|109826.9|109801.9|109833|109808|109822.2|109797.2|23
1730376220000|2024-10-31 12:03:40|109826.8|109801.8|109832.8|109807.8|109832.8|109807.8|109826.8|109801.8|16
1730376230000|2024-10-31 12:03:50|109832.6|109807.6|109816.8|109791.8|109832.6|109807.6|109811.1|109786.1|17
1730376240000|2024-10-31 12:04:00|109818.5|109793.5|109831.3|109806.3|109831.6|109806.6|109816.6|109791.6|24
1730376250000|2024-10-31 12:04:10|109830.5|109805.5|109832.4|109807.4|109833.7|109808.7|109830.5|109805.5|16
1730376260000|2024-10-31 12:04:20|109832.2|109807.2|109822.6|109797.6|109832.2|109807.2|109819.2|109794.2|22
1730376270000|2024-10-31 12:04:30|109822.9|109797.9|109821.3|109796.3|109823.4|109798.4|109820.3|109795.3|21
1730376280000|2024-10-31 12:04:40|109819.2|109794.2|109812.5|109787.5|109820|109795|109812.5|109787.5|24
1730376290000|2024-10-31 12:04:50|109812.4|109787.4|109806.1|109781.1|109812.4|109787.4|109805.4|109780.4|18
1730376300000|2024-10-31 12:05:00|109806.5|109781.5|109799.3|109774.3|109810.4|109785.4|109799.2|109774.2|34
1730376310000|2024-10-31 12:05:10|109799.8|109774.8|109797.2|109772.2|109802.3|109777.3|109797.2|109772.2|18
1730376320000|2024-10-31 12:05:20|109799.5|109774.5|109790.2|109765.2|109799.5|109774.5|109790.2|109765.2|23
1730376330000|2024-10-31 12:05:30|109790.9|109765.9|109795.8|109770.8|109795.8|109770.8|109790.9|109765.9|13
1730376340000|2024-10-31 12:05:40|109795.7|109770.7|109808.3|109783.3|109809|109784|109793.9|109768.9|26
1730376350000|2024-10-31 12:05:50|109802.7|109777.7|109799.7|109774.7|109802.7|109777.7|109791.9|109766.9|26
1730376360000|2024-10-31 12:06:00|109800.3|109775.3|109798.3|109773.3|109807.5|109782.5|109797|109772|25
1730376370000|2024-10-31 12:06:10|109797.6|109772.6|109808.2|109783.2|109808.3|109783.3|109797.6|109772.6|21
1730376380000|2024-10-31 12:06:20|109808.1|109783.1|109814.9|109789.9|109815.1|109790.1|109805.8|109780.8|25
1730376390000|2024-10-31 12:06:30|109814.6|109789.6|109815.5|109790.5|109816.3|109791.3|109812.8|109787.8|19
1730376400000|2024-10-31 12:06:40|109816.3|109791.3|109818.3|109793.3|109819.7|109794.7|109814.9|109789.9|41
1730376410000|2024-10-31 12:06:50|109819.4|109794.4|109822|109797|109823.1|109798.1|109819.2|109794.2|19
1730376420000|2024-10-31 12:07:00|109820.6|109795.6|109805.9|109780.9|109820.6|109795.6|109804.8|109779.8|30
1730376430000|2024-10-31 12:07:10|109805.6|109780.6|109801.5|109776.5|109806.8|109781.8|109800.1|109775.1|28
1730376440000|2024-10-31 12:07:20|109801.3|109776.3|109799.2|109774.2|109802.4|109777.4|109798.2|109773.2|29
1730376450000|2024-10-31 12:07:30|109798.8|109773.8|109799.6|109774.6|109800.1|109775.1|109797.7|109772.7|18
1730376460000|2024-10-31 12:07:40|109799.9|109774.9|109784.4|109759.4|109799.9|109774.9|109783.9|109758.9|32
1730376470000|2024-10-31 12:07:50|109784.7|109759.7|109792.8|109767.8|109793|109768|109780.1|109755.1|32
1730376480000|2024-10-31 12:08:00|109793.2|109768.2|109801|109776|109802.9|109777.9|109793.2|109768.2|35
1730376490000|2024-10-31 12:08:10|109798.3|109773.3|109805|109780|109805|109780|109792.1|109767.1|21
1730376500000|2024-10-31 12:08:20|109805.1|109780.1|109804.8|109779.8|109811.5|109786.5|109801.9|109776.9|23
1730376510000|2024-10-31 12:08:30|109804.1|109779.1|109788.9|109763.9|109804.1|109779.1|109788.6|109763.6|36
1730376520000|2024-10-31 12:08:40|109788.6|109763.6|109799.4|109774.4|109799.4|109774.4|109786.7|109761.7|27
1730376530000|2024-10-31 12:08:50|109802.6|109777.6|109807|109782|109807.8|109782.8|109802.6|109777.6|33
1730376540000|2024-10-31 12:09:00|109807.6|109782.6|109816.6|109791.6|109816.6|109791.6|109807.6|109782.6|26
1730376550000|2024-10-31 12:09:10|109816.5|109791.5|109818|109793|109820.3|109795.3|109815.9|109790.9|16
1730376560000|2024-10-31 12:09:20|109817.9|109792.9|109815.3|109790.3|109817.9|109792.9|109815.2|109790.2|9
1730376570000|2024-10-31 12:09:30|109815.4|109790.4|109812.2|109787.2|109815.4|109790.4|109811.9|109786.9|17
1730376580000|2024-10-31 12:09:40|109812.3|109787.3|109812.7|109787.7|109812.7|109787.7|109809.5|109784.5|14
1730376590000|2024-10-31 12:09:50|109812.8|109787.8|109812.7|109787.7|109813|109788|109812.2|109787.2|4
1730376600000|2024-10-31 12:10:00|109812.2|109787.2|109812.9|109787.9|109813.8|109788.8|109811.1|109786.1|14
1730376610000|2024-10-31 12:10:10|109812.7|109787.7|109813.3|109788.3|109814.2|109789.2|109812.7|109787.7|9
1730376620000|2024-10-31 12:10:20|109813|109788|109811.4|109786.4|109813|109788|109811.3|109786.3|8
1730376630000|2024-10-31 12:10:30|109811.2|109786.2|109827.5|109802.5|109827.6|109802.6|109810.2|109785.2|29
1730376640000|2024-10-31 12:10:40|109827.9|109802.9|109827.9|109802.9|109827.9|109802.9|109825.2|109800.2|18
1730376650000|2024-10-31 12:10:50|109827.6|109802.6|109827.3|109802.3|109827.6|109802.6|109827.3|109802.3|4
1730376660000|2024-10-31 12:11:00|109827.1|109802.1|109827.1|109802.1|109830.9|109805.9|109827.1|109802.1|12
1730376670000|2024-10-31 12:11:10|109826.4|109801.4|109835.1|109810.1|109836.1|109811.1|109821.4|109796.4|34
1730376680000|2024-10-31 12:11:20|109835|109810|109835.6|109810.6|109835.6|109810.6|109832.5|109807.5|25
1730376690000|2024-10-31 12:11:30|109835.3|109810.3|109833.8|109808.8|109835.9|109810.9|109832.4|109807.4|19
1730376700000|2024-10-31 12:11:40|109833.9|109808.9|109831.8|109806.8|109833.9|109808.9|109831.3|109806.3|13
1730376710000|2024-10-31 12:11:50|109832|109807|109829.3|109804.3|109832.4|109807.4|109828.4|109803.4|16
1730376720000|2024-10-31 12:12:00|109829.4|109804.4|109832.6|109807.6|109833.3|109808.3|109829.4|109804.4|9
1730376730000|2024-10-31 12:12:10|109833|109808|109823.3|109798.3|109833.2|109808.2|109823|109798|20
1730376740000|2024-10-31 12:12:20|109823.1|109798.1|109821.8|109796.8|109823.1|109798.1|109818.8|109793.8|22
1730376750000|2024-10-31 12:12:30|109821.7|109796.7|109809.4|109784.4|109821.8|109796.8|109809.1|109784.1|14
1730376760000|2024-10-31 12:12:40|109809.5|109784.5|109801.5|109776.5|109809.5|109784.5|109801.5|109776.5|23
1730376770000|2024-10-31 12:12:50|109801.1|109776.1|109790.8|109765.8|109801.1|109776.1|109785.8|109760.8|21
1730376780000|2024-10-31 12:13:00|109790.7|109765.7|109799.3|109774.3|109799.3|109774.3|109788.5|109763.5|28
1730376790000|2024-10-31 12:13:10|109799.8|109774.8|109799.5|109774.5|109799.8|109774.8|109794.7|109769.7|23
1730376800000|2024-10-31 12:13:20|109799.6|109774.6|109800|109775|109800|109775|109797.1|109772.1|12
1730376810000|2024-10-31 12:13:30|109800.4|109775.4|109806.5|109781.5|109811.9|109786.9|109800.2|109775.2|21
1730376820000|2024-10-31 12:13:40|109806.4|109781.4|109799.8|109774.8|109806.8|109781.8|109799.8|109774.8|27
1730376830000|2024-10-31 12:13:50|109799.9|109774.9|109792.2|109767.2|109800.5|109775.5|109792.2|109767.2|20
1730376840000|2024-10-31 12:14:00|109791.2|109766.2|109796|109771|109796|109771|109790.3|109765.3|23
1730376850000|2024-10-31 12:14:10|109796.5|109771.5|109804.1|109779.1|109804.7|109779.7|109796.3|109771.3|13
1730376860000|2024-10-31 12:14:20|109804.5|109779.5|109790.9|109765.9|109804.5|109779.5|109790.9|109765.9|20
1730376870000|2024-10-31 12:14:30|109790.8|109765.8|109783.1|109758.1|109790.8|109765.8|109782.4|109757.4|23
1730376880000|2024-10-31 12:14:40|109783.8|109758.8|109790.7|109765.7|109791.6|109766.6|109776.1|109751.1|35
1730376890000|2024-10-31 12:14:50|109790.3|109765.3|109794.5|109769.5|109795.2|109770.2|109789.3|109764.3|19
1730376900000|2024-10-31 12:15:00|109793.9|109768.9|109794.3|109769.3|109794.3|109769.3|109791.3|109766.3|15
1730376910000|2024-10-31 12:15:10|109794.5|109769.5|109795.9|109770.9|109796.3|109771.3|109794.4|109769.4|21
1730376920000|2024-10-31 12:15:20|109796.1|109771.1|109808.7|109783.7|109808.7|109783.7|109796.1|109771.1|27
1730376930000|2024-10-31 12:15:30|109808.2|109783.2|109809.5|109784.5|109810|109785|109808.2|109783.2|20
1730376940000|2024-10-31 12:15:40|109809.8|109784.8|109806.4|109781.4|109810|109785|109806|109781|18
1730376950000|2024-10-31 12:15:50|109804.9|109779.9|109795.2|109770.2|109804.9|109779.9|109795.1|109770.1|27
1730376960000|2024-10-31 12:16:00|109795.1|109770.1|109787.3|109762.3|109795.1|109770.1|109787|109762|23
1730376970000|2024-10-31 12:16:10|109787.6|109762.6|109780|109755|109787.6|109762.6|109780|109755|14
1730376980000|2024-10-31 12:16:20|109780.1|109755.1|109780|109755|109782.7|109757.7|109779.7|109754.7|26
1730376990000|2024-10-31 12:16:30|109779.7|109754.7|109784.3|109759.3|109784.3|109759.3|109777.5|109752.5|34
1730377000000|2024-10-31 12:16:40|109784.2|109759.2|109784.1|109759.1|109784.9|109759.9|109781.6|109756.6|27
1730377010000|2024-10-31 12:16:50|109784.2|109759.2|109792.7|109767.7|109792.7|109767.7|109782.5|109757.5|24
1730377020000|2024-10-31 12:17:00|109792.3|109767.3|109793.5|109768.5|109796.8|109771.8|109789.9|109764.9|32
1730377030000|2024-10-31 12:17:10|109793.8|109768.8|109789.5|109764.5|109793.8|109768.8|109789.3|109764.3|22
1730377040000|2024-10-31 12:17:20|109789.7|109764.7|109781.7|109756.7|109790.1|109765.1|109781.3|109756.3|32
1730377050000|2024-10-31 12:17:30|109781.8|109756.8|109791.2|109766.2|109792.3|109767.3|109781.5|109756.5|33
1730377060000|2024-10-31 12:17:40|109790.9|109765.9|109799.2|109774.2|109799.2|109774.2|109789.9|109764.9|25
1730377070000|2024-10-31 12:17:50|109799.5|109774.5|109804.7|109779.7|109804.7|109779.7|109799.1|109774.1|20
1730377080000|2024-10-31 12:18:00|109804.8|109779.8|109806.1|109781.1|109806.1|109781.1|109802.6|109777.6|17
1730377090000|2024-10-31 12:18:10|109806|109781|109803|109778|109806|109781|109802.6|109777.6|22
1730377100000|2024-10-31 12:18:20|109802.7|109777.7|109809.4|109784.4|109809.4|109784.4|109802.4|109777.4|17
1730377110000|2024-10-31 12:18:30|109809.7|109784.7|109818.1|109793.1|109819.5|109794.5|109809.7|109784.7|21
1730377120000|2024-10-31 12:18:40|109817.7|109792.7|109812.7|109787.7|109818.4|109793.4|109812.7|109787.7|16
1730377130000|2024-10-31 12:18:50|109812.6|109787.6|109809.3|109784.3|109813.5|109788.5|109808.9|109783.9|24
1730377140000|2024-10-31 12:19:00|109809.5|109784.5|109807.9|109782.9|109809.9|109784.9|109807.9|109782.9|14
1730377150000|2024-10-31 12:19:10|109808.6|109783.6|109810.7|109785.7|109815.9|109790.9|109808.6|109783.6|30
1730377160000|2024-10-31 12:19:20|109811.8|109786.8|109815.2|109790.2|109815.2|109790.2|109810.9|109785.9|21
1730377170000|2024-10-31 12:19:30|109815.8|109790.8|109818.1|109793.1|109818.9|109793.9|109815.8|109790.8|21
1730377180000|2024-10-31 12:19:40|109818.8|109793.8|109821.7|109796.7|109823.7|109798.7|109818.8|109793.8|23
1730377190000|2024-10-31 12:19:50|109821.9|109796.9|109823.9|109798.9|109824.7|109799.7|109819.2|109794.2|32
1730377200000|2024-10-31 12:20:00|109823.6|109798.6|109823.9|109798.9|109828.5|109803.5|109821.7|109796.7|34
1730377210000|2024-10-31 12:20:10|109824.2|109799.2|109834.7|109809.7|109836|109811|109824.2|109799.2|32
1730377220000|2024-10-31 12:20:20|109834.8|109809.8|109832.3|109807.3|109835.9|109810.9|109829.5|109804.5|34
1730377230000|2024-10-31 12:20:30|109832.9|109807.9|109825|109800|109833.3|109808.3|109824.9|109799.9|22
1730377240000|2024-10-31 12:20:40|109824.7|109799.7|109822.8|109797.8|109824.7|109799.7|109821|109796|33
1730377250000|2024-10-31 12:20:50|109825.2|109800.2|109824.5|109799.5|109828.6|109803.6|109822.8|109797.8|24
1730377260000|2024-10-31 12:21:00|109825.1|109800.1|109827.6|109802.6|109830.3|109805.3|109825.1|109800.1|30
1730377270000|2024-10-31 12:21:10|109828.6|109803.6|109826.7|109801.7|109829.2|109804.2|109826.7|109801.7|16
1730377280000|2024-10-31 12:21:20|109827|109802|109821.6|109796.6|109827.7|109802.7|109821.3|109796.3|32
1730377290000|2024-10-31 12:21:30|109822|109797|109828|109803|109834.7|109809.7|109821|109796|43
1730377300000|2024-10-31 12:21:40|109828.2|109803.2|109828.2|109803.2|109828.2|109803.2|109826.1|109801.1|20
1730377310000|2024-10-31 12:21:50|109829.3|109804.3|109827.8|109802.8|109830.2|109805.2|109827.6|109802.6|20
1730377320000|2024-10-31 12:22:00|109828.2|109803.2|109829.9|109804.9|109830.6|109805.6|109825.5|109800.5|22
1730377330000|2024-10-31 12:22:10|109830.6|109805.6|109833.5|109808.5|109839.3|109814.3|109829.9|109804.9|27
1730377340000|2024-10-31 12:22:20|109833.4|109808.4|109836.6|109811.6|109836.6|109811.6|109832.1|109807.1|21
1730377350000|2024-10-31 12:22:30|109836.9|109811.9|109833|109808|109837.3|109812.3|109833|109808|14
1730377360000|2024-10-31 12:22:40|109831.8|109806.8|109823.9|109798.9|109831.8|109806.8|109823.2|109798.2|33
1730377370000|2024-10-31 12:22:50|109823.8|109798.8|109819.7|109794.7|109825|109800|109819.7|109794.7|32
1730377380000|2024-10-31 12:23:00|109821.1|109796.1|109808.2|109783.2|109821.7|109796.7|109808.2|109783.2|33
1730377390000|2024-10-31 12:23:10|109808.5|109783.5|109804.3|109779.3|109808.5|109783.5|109803|109778|17
1730377400000|2024-10-31 12:23:20|109804.5|109779.5|109802|109777|109804.6|109779.6|109799.1|109774.1|21
1730377410000|2024-10-31 12:23:30|109802.9|109777.9|109804.3|109779.3|109805.7|109780.7|109802|109777|25
1730377420000|2024-10-31 12:23:40|109805.2|109780.2|109815|109790|109816|109791|109805|109780|24
1730377430000|2024-10-31 12:23:50|109816.5|109791.5|109841.2|109816.2|109842.2|109817.2|109815.5|109790.5|32
1730377440000|2024-10-31 12:24:00|109841.4|109816.4|109842.9|109817.9|109847.3|109822.3|109836.1|109811.1|43
1730377450000|2024-10-31 12:24:10|109843.3|109818.3|109845.2|109820.2|109846.3|109821.3|109843.3|109818.3|23
1730377460000|2024-10-31 12:24:20|109845.6|109820.6|109845.1|109820.1|109846.1|109821.1|109841.3|109816.3|26
1730377470000|2024-10-31 12:24:30|109844.5|109819.5|109839.6|109814.6|109847.1|109822.1|109839.2|109814.2|28
1730377480000|2024-10-31 12:24:40|109839.8|109814.8|109834.9|109809.9|109840.9|109815.9|109834.9|109809.9|30
1730377490000|2024-10-31 12:24:50|109834.8|109809.8|109828.8|109803.8|109836|109811|109827.9|109802.9|32
1730377500000|2024-10-31 12:25:00|109829.4|109804.4|109831.5|109806.5|109834.2|109809.2|109829.4|109804.4|31
1730377510000|2024-10-31 12:25:10|109831.1|109806.1|109821.6|109796.6|109831.1|109806.1|109818.6|109793.6|29
1730377520000|2024-10-31 12:25:20|109821.7|109796.7|109833.4|109808.4|109833.8|109808.8|109821.1|109796.1|28
1730377530000|2024-10-31 12:25:30|109830.2|109805.2|109834|109809|109834.4|109809.4|109825.9|109800.9|28
1730377540000|2024-10-31 12:25:40|109834.1|109809.1|109827.9|109802.9|109837.3|109812.3|109810.9|109785.9|39
1730377550000|2024-10-31 12:25:50|109828.6|109803.6|109835.2|109810.2|109841.6|109816.6|109828.6|109803.6|39
1730377560000|2024-10-31 12:26:00|109835.4|109810.4|109823.4|109798.4|109838|109813|109823.4|109798.4|27
1730377570000|2024-10-31 12:26:10|109823.3|109798.3|109828.8|109803.8|109829.1|109804.1|109823.2|109798.2|13
1730377580000|2024-10-31 12:26:20|109829.1|109804.1|109823.1|109798.1|109829.2|109804.2|109819.9|109794.9|25
1730377590000|2024-10-31 12:26:30|109823.5|109798.5|109826.2|109801.2|109826.2|109801.2|109822.7|109797.7|14
1730377600000|2024-10-31 12:26:40|109826.6|109801.6|109828.9|109803.9|109833.4|109808.4|109826.6|109801.6|29
1730377610000|2024-10-31 12:26:50|109829|109804|109826.5|109801.5|109829.9|109804.9|109826.5|109801.5|15
1730377620000|2024-10-31 12:27:00|109824.2|109799.2|109827.9|109802.9|109828.9|109803.9|109823.7|109798.7|20
1730377630000|2024-10-31 12:27:10|109828.6|109803.6|109819.6|109794.6|109829.5|109804.5|109819.2|109794.2|22
1730377640000|2024-10-31 12:27:20|109820.1|109795.1|109816.6|109791.6|109820.1|109795.1|109804.2|109779.2|34
1730377650000|2024-10-31 12:27:30|109815.9|109790.9|109817.8|109792.8|109822.9|109797.9|109815.9|109790.9|28
1730377660000|2024-10-31 12:27:40|109817.5|109792.5|109818.1|109793.1|109818.5|109793.5|109814.3|109789.3|17
1730377670000|2024-10-31 12:27:50|109818.9|109793.9|109824.5|109799.5|109824.7|109799.7|109817|109792|22
1730377680000|2024-10-31 12:28:00|109835.3|109785.3|109830.2|109780.2|109835.3|109785.3|109830.2|109780.2|28
1730377690000|2024-10-31 12:28:10|109830.5|109780.5|109829|109779|109830.5|109780.5|109825.1|109775.1|47
1730377700000|2024-10-31 12:28:20|109829.1|109779.1|109832.8|109782.8|109840.2|109790.2|109828.6|109778.6|49
1730377710000|2024-10-31 12:28:30|109832.3|109782.3|109832.5|109782.5|109834.8|109784.8|109828.5|109778.5|24
1730377720000|2024-10-31 12:28:40|109831.3|109781.3|109831.4|109781.4|109833.9|109783.9|109829.8|109779.8|25
1730377730000|2024-10-31 12:28:50|109831.3|109781.3|109836|109786|109838.4|109788.4|109830|109780|17
1730377740000|2024-10-31 12:29:00|109832.3|109782.3|109846.9|109796.9|109847.5|109797.5|109827.5|109777.5|55
1730377750000|2024-10-31 12:29:10|109846.3|109796.3|109844.7|109794.7|109849.1|109799.1|109835.3|109785.3|53
1730377760000|2024-10-31 12:29:20|109843|109793|109836.1|109786.1|109844.9|109794.9|109829.9|109779.9|60
1730377770000|2024-10-31 12:29:30|109828.7|109778.7|109887.1|109740.4|109895.3|109796.8|109828.7|109739.7|53
1730377780000|2024-10-31 12:29:40|109888.2|109739.2|109904.4|109730.7|109941.4|109745|109867.7|109730.7|51
1730377790000|2024-10-31 12:29:50|109904.6|109725.8|109949.8|109749.8|109956.7|109756.7|109904.6|109709|54
1730377800000|2024-10-31 12:30:00|109944|109744|109977.3|109777.3|110010.4|109810.4|109914.5|109714.5|44
1730377810000|2024-10-31 12:30:10|109977.2|109777.2|110035|109835|110051.4|109851.4|109972.8|109772.8|67
1730377820000|2024-10-31 12:30:20|110036|109836|110026.7|109826.7|110051.6|109851.6|110004.4|109804.4|59
1730377830000|2024-10-31 12:30:30|110026.9|109826.9|109946.5|109820.3|110026.9|109826.9|109944|109785|32
1730377840000|2024-10-31 12:30:40|109943.9|109817.7|109943.4|109810|109976.8|109821.7|109943.4|109778.7|34
1730377850000|2024-10-31 12:30:50|109903|109853|109931.6|109795.4|109944.4|109860.8|109882.7|109795.4|27
1730377860000|2024-10-31 12:31:00|109927.8|109795.3|109868.3|109818.3|109941.6|109846.1|109868.3|109792.2|41
1730377870000|2024-10-31 12:31:10|109870.2|109820.2|109935.4|109810.2|109936.8|109847.3|109863.7|109785.6|41
1730377880000|2024-10-31 12:31:20|109935.6|109810.3|109887.3|109837.3|109942.3|109850.8|109885.5|109807.6|27
1730377890000|2024-10-31 12:31:30|109895.8|109845.8|109890.6|109840.6|109897.9|109847.9|109879.5|109829.5|25
1730377900000|2024-10-31 12:31:40|109892.6|109842.6|109858.5|109808.5|109892.8|109842.8|109852.5|109802.5|45
1730377910000|2024-10-31 12:31:50|109859.1|109809.1|109848|109798|109866.9|109816.9|109844|109794|37
1730377920000|2024-10-31 12:32:00|109849.2|109799.2|109845.7|109795.7|109849.5|109799.5|109829.7|109779.7|48
1730377930000|2024-10-31 12:32:10|109844.8|109794.8|109860.5|109810.5|109860.5|109810.5|109843.3|109793.3|33
1730377940000|2024-10-31 12:32:20|109857.3|109807.3|109854.6|109804.6|109857.6|109807.6|109832.3|109782.3|38
1730377950000|2024-10-31 12:32:30|109854.8|109804.8|109824.7|109774.7|109873|109823|109824.7|109774.7|41
1730377960000|2024-10-31 12:32:40|109823.3|109773.3|109806.3|109756.3|109828.5|109778.5|109799.7|109749.7|60
1730377970000|2024-10-31 12:32:50|109802.1|109752.1|109777.8|109727.8|109802.1|109756.5|109769.6|109727.6|49
1730377980000|2024-10-31 12:33:00|109777.9|109727.9|109760.6|109735.6|109777.9|109743|109759.2|109727.4|43
1730377990000|2024-10-31 12:33:10|109762.3|109737.3|109756.1|109731.1|109777.5|109752.5|109734.4|109709.4|50
1730378000000|2024-10-31 12:33:20|109754.7|109729.7|109752.1|109727.1|109766.3|109741.3|109750.6|109725.6|46
1730378010000|2024-10-31 12:33:30|109754.1|109729.1|109734|109709|109756.3|109731.3|109734|109709|37
1730378020000|2024-10-31 12:33:40|109734.8|109709.8|109737.3|109712.3|109745.6|109720.6|109733.5|109708.5|47
1730378030000|2024-10-31 12:33:50|109738.4|109713.4|109750.7|109725.7|109750.7|109725.7|109738.4|109713.4|45
1730378040000|2024-10-31 12:34:00|109753.6|109728.6|109768.2|109743.2|109768.2|109743.2|109753|109728|42
1730378050000|2024-10-31 12:34:10|109768.5|109743.5|109778|109753|109779.1|109754.1|109767.9|109742.9|36
1730378060000|2024-10-31 12:34:20|109778.1|109753.1|109777|109752|109788.8|109763.8|109774|109749|37
1730378070000|2024-10-31 12:34:30|109777.3|109752.3|109813.1|109788.1|109813.8|109788.8|109775.1|109750.1|50
1730378080000|2024-10-31 12:34:40|109812.9|109787.9|109787.8|109762.8|109814.9|109789.9|109774.9|109749.9|59
1730378090000|2024-10-31 12:34:50|109788.6|109763.6|109801.9|109776.9|109802.5|109777.5|109786.4|109761.4|42
1730378100000|2024-10-31 12:35:00|109803.3|109778.3|109798.8|109773.8|109803.3|109778.3|109784.6|109759.6|47
1730378110000|2024-10-31 12:35:10|109798.1|109773.1|109787.7|109762.7|109798.5|109773.5|109782.2|109757.2|51
1730378120000|2024-10-31 12:35:20|109781.1|109756.1|109800.3|109775.3|109800.3|109775.3|109781.1|109756.1|51
1730378130000|2024-10-31 12:35:30|109801.4|109776.4|109795|109770|109802.8|109777.8|109790.5|109765.5|43
1730378140000|2024-10-31 12:35:40|109795.3|109770.3|109790.2|109765.2|109795.3|109770.3|109778.6|109753.6|39
1730378150000|2024-10-31 12:35:50|109790.4|109765.4|109789.1|109764.1|109801.1|109776.1|109787.9|109762.9|50
1730378160000|2024-10-31 12:36:00|109791.6|109766.6|109809.5|109784.5|109816.1|109791.1|109791.1|109766.1|55
1730378170000|2024-10-31 12:36:10|109809.8|109784.8|109795.5|109770.5|109812.4|109787.4|109794.9|109769.9|51
1730378180000|2024-10-31 12:36:20|109795.2|109770.2|109801.2|109776.2|109809.5|109784.5|109794.3|109769.3|50
1730378190000|2024-10-31 12:36:30|109800.2|109775.2|109798.4|109773.4|109800.2|109775.2|109794|109769|38
1730378200000|2024-10-31 12:36:40|109798.3|109773.3|109814.3|109789.3|109814.3|109789.3|109796.1|109771.1|38
1730378210000|2024-10-31 12:36:50|109813.1|109788.1|109813.2|109788.2|109825.2|109800.2|109813.1|109788.1|50
1730378220000|2024-10-31 12:37:00|109812|109787|109807.2|109782.2|109812|109787|109802.4|109777.4|48
1730378230000|2024-10-31 12:37:10|109806.8|109781.8|109823.1|109798.1|109823.1|109798.1|109806.7|109781.7|47
1730378240000|2024-10-31 12:37:20|109822.9|109797.9|109820.9|109795.9|109829.6|109804.6|109820|109795|44
1730378250000|2024-10-31 12:37:30|109822.6|109797.6|109791.6|109766.6|109826.1|109801.1|109791.6|109766.6|49
1730378260000|2024-10-31 12:37:40|109791.3|109766.3|109786.2|109761.2|109792.4|109767.4|109774.8|109749.8|38
1730378270000|2024-10-31 12:37:50|109787.5|109762.5|109789|109764|109792.8|109767.8|109785.8|109760.8|48
1730378280000|2024-10-31 12:38:00|109789.2|109764.2|109771.7|109746.7|109789.2|109764.2|109764.2|109739.2|55
1730378290000|2024-10-31 12:38:10|109772.5|109747.5|109778.1|109753.1|109781.2|109756.2|109772.5|109747.5|37
1730378300000|2024-10-31 12:38:20|109778|109753|109788|109763|109791.6|109766.6|109778|109753|29
1730378310000|2024-10-31 12:38:30|109788.3|109763.3|109798.2|109773.2|109808.4|109783.4|109787.8|109762.8|34
1730378320000|2024-10-31 12:38:40|109797.6|109772.6|109815.4|109790.4|109815.4|109790.4|109796.4|109771.4|43
1730378330000|2024-10-31 12:38:50|109815.8|109790.8|109830.9|109805.9|109830.9|109805.9|109809.5|109784.5|42
1730378340000|2024-10-31 12:39:00|109829.6|109804.6|109813.4|109788.4|109830|109805|109813.4|109788.4|40
1730378350000|2024-10-31 12:39:10|109814.3|109789.3|109816.3|109791.3|109819.4|109794.4|109813.8|109788.8|36
1730378360000|2024-10-31 12:39:20|109817|109792|109819.2|109794.2|109825.8|109800.8|109817|109792|31
1730378370000|2024-10-31 12:39:30|109817.7|109792.7|109818.2|109793.2|109821.4|109796.4|109815.3|109790.3|26
1730378380000|2024-10-31 12:39:40|109818.5|109793.5|109822.1|109797.1|109829.2|109804.2|109817.3|109792.3|41
1730378390000|2024-10-31 12:39:50|109823.5|109798.5|109829.5|109804.5|109835.2|109810.2|109822.8|109797.8|35
1730378400000|2024-10-31 12:40:00|109829|109804|109824.6|109799.6|109829.7|109804.7|109823.3|109798.3|28
1730378410000|2024-10-31 12:40:10|109823.8|109798.8|109784.1|109759.1|109823.8|109798.8|109784.1|109759.1|34
1730378420000|2024-10-31 12:40:20|109783.3|109758.3|109776.7|109751.7|109787.8|109762.8|109773.8|109748.8|39
1730378430000|2024-10-31 12:40:30|109776.6|109751.6|109773.9|109748.9|109776.6|109751.6|109767.3|109742.3|33
1730378440000|2024-10-31 12:40:40|109773.5|109748.5|109783.3|109758.3|109786|109761|109773.5|109748.5|29
1730378450000|2024-10-31 12:40:50|109784.6|109759.6|109755|109730|109784.6|109759.6|109754.9|109729.9|48
1730378460000|2024-10-31 12:41:00|109756.4|109731.4|109722.9|109697.9|109758.7|109733.7|109722.9|109697.9|48
1730378470000|2024-10-31 12:41:10|109723.8|109698.8|109731.1|109706.1|109733.6|109708.6|109722.7|109697.7|39
1730378480000|2024-10-31 12:41:20|109732|109707|109741.2|109716.2|109741.2|109716.2|109732|109707|37
1730378490000|2024-10-31 12:41:30|109741.3|109716.3|109746.1|109721.1|109749.7|109724.7|109740.6|109715.6|34
1730378500000|2024-10-31 12:41:40|109745.5|109720.5|109763.8|109738.8|109765.9|109740.9|109744.3|109719.3|40
1730378510000|2024-10-31 12:41:50|109763.3|109738.3|109781.4|109756.4|109794.4|109769.4|109763.3|109738.3|45
1730378520000|2024-10-31 12:42:00|109774.2|109749.2|109793.4|109768.4|109794.8|109769.8|109771.1|109746.1|47
1730378530000|2024-10-31 12:42:10|109793.8|109768.8|109795.6|109770.6|109798.7|109773.7|109785.5|109760.5|61
1730378540000|2024-10-31 12:42:20|109797.6|109772.6|109782.1|109757.1|109797.6|109772.6|109778.3|109753.3|40
1730378550000|2024-10-31 12:42:30|109781.9|109756.9|109766.9|109741.9|109781.9|109756.9|109765.4|109740.4|38
1730378560000|2024-10-31 12:42:40|109767.4|109742.4|109780.7|109755.7|109780.7|109755.7|109765.3|109740.3|33
1730378570000|2024-10-31 12:42:50|109781.4|109756.4|109769.3|109744.3|109781.4|109756.4|109767.7|109742.7|38
1730378580000|2024-10-31 12:43:00|109769.2|109744.2|109788|109763|109789.1|109764.1|109768.9|109743.9|38
1730378590000|2024-10-31 12:43:10|109788.5|109763.5|109779.6|109754.6|109791.6|109766.6|109778.2|109753.2|30
1730378600000|2024-10-31 12:43:20|109779.4|109754.4|109777.6|109752.6|109789.5|109764.5|109775.5|109750.5|37
1730378610000|2024-10-31 12:43:30|109776.9|109751.9|109778.4|109753.4|109779.9|109754.9|109773|109748|34
1730378620000|2024-10-31 12:43:40|109778.6|109753.6|109778.5|109753.5|109782.5|109757.5|109777.4|109752.4|40
1730378630000|2024-10-31 12:43:50|109778.4|109753.4|109784.6|109759.6|109787.1|109762.1|109770.4|109745.4|44
1730378640000|2024-10-31 12:44:00|109784.2|109759.2|109794.2|109769.2|109804.8|109779.8|109782.6|109757.6|57
1730378650000|2024-10-31 12:44:10|109794.7|109769.7|109785.4|109760.4|109813|109788|109783.3|109758.3|51
1730378660000|2024-10-31 12:44:20|109784.9|109759.9|109802.9|109777.9|109807.5|109782.5|109783.6|109758.6|47
1730378670000|2024-10-31 12:44:30|109802.2|109777.2|109794.2|109769.2|109802.2|109777.2|109792.6|109767.6|40
1730378680000|2024-10-31 12:44:40|109794.5|109769.5|109802.9|109777.9|109804.2|109779.2|109794.5|109769.5|31
1730378690000|2024-10-31 12:44:50|109802.3|109777.3|109798.9|109773.9|109803.1|109778.1|109798.9|109773.9|23
1730378700000|2024-10-31 12:45:00|109798.1|109773.1|109810.1|109785.1|109820.1|109795.1|109791.3|109766.3|50
1730378710000|2024-10-31 12:45:10|109812.1|109787.1|109795.2|109770.2|109812.1|109787.1|109793.1|109768.1|32
1730378720000|2024-10-31 12:45:20|109799.1|109774.1|109794.2|109769.2|109799.1|109774.1|109791.1|109766.1|36
1730378730000|2024-10-31 12:45:30|109796.1|109771.1|109795.9|109770.9|109797.9|109772.9|109787.9|109762.9|38
1730378740000|2024-10-31 12:45:40|109794.8|109769.8|109797.6|109772.6|109803.4|109778.4|109793.8|109768.8|47
1730378750000|2024-10-31 12:45:50|109798.2|109773.2|109797.4|109772.4|109799.3|109774.3|109794.3|109769.3|34
1730378760000|2024-10-31 12:46:00|109798.4|109773.4|109796.4|109771.4|109803.7|109778.7|109771.2|109746.2|48
1730378770000|2024-10-31 12:46:10|109796.8|109771.8|109780.9|109755.9|109796.8|109771.8|109780.7|109755.7|24
1730378780000|2024-10-31 12:46:20|109781.2|109756.2|109795.6|109770.6|109800.7|109775.7|109781.2|109756.2|36
1730378790000|2024-10-31 12:46:30|109795.5|109770.5|109795|109770|109800|109775|109795|109770|22
1730378800000|2024-10-31 12:46:40|109794.9|109769.9|109802.7|109777.7|109806.4|109781.4|109794.9|109769.9|39
1730378810000|2024-10-31 12:46:50|109803.2|109778.2|109799.2|109774.2|109803.2|109778.2|109798|109773|21
1730378820000|2024-10-31 12:47:00|109798.5|109773.5|109793.5|109768.5|109798.7|109773.7|109788.2|109763.2|34
1730378830000|2024-10-31 12:47:10|109793.2|109768.2|109796.6|109771.6|109797|109772|109786.9|109761.9|29
1730378840000|2024-10-31 12:47:20|109796.3|109771.3|109784.7|109759.7|109796.8|109771.8|109782.6|109757.6|45
1730378850000|2024-10-31 12:47:30|109783|109758|109787.1|109762.1|109794|109769|109783|109758|45
1730378860000|2024-10-31 12:47:40|109787.7|109762.7|109785.7|109760.7|109790.2|109765.2|109784.9|109759.9|26
1730378870000|2024-10-31 12:47:50|109786.1|109761.1|109822.3|109797.3|109825.8|109800.8|109785.8|109760.8|43
1730378880000|2024-10-31 12:48:00|109822.9|109797.9|109804.2|109779.2|109822.9|109797.9|109801.8|109776.8|39
1730378890000|2024-10-31 12:48:10|109804.9|109779.9|109806.1|109781.1|109807.7|109782.7|109804.8|109779.8|27
1730378900000|2024-10-31 12:48:20|109806|109781|109795.3|109770.3|109808.5|109783.5|109789.7|109764.7|34
1730378910000|2024-10-31 12:48:30|109795.1|109770.1|109793.1|109768.1|109796.5|109771.5|109791.5|109766.5|34
1730378920000|2024-10-31 12:48:40|109793.5|109768.5|109792.3|109767.3|109799|109774|109792.3|109767.3|26
1730378930000|2024-10-31 12:48:50|109792.2|109767.2|109788.3|109763.3|109792.2|109767.2|109785.7|109760.7|24
1730378940000|2024-10-31 12:49:00|109788.5|109763.5|109790.2|109765.2|109790.5|109765.5|109786.4|109761.4|28
1730378950000|2024-10-31 12:49:10|109790.3|109765.3|109764.3|109739.3|109790.3|109765.3|109764.3|109739.3|37
1730378960000|2024-10-31 12:49:20|109765.3|109740.3|109780.7|109755.7|109780.7|109755.7|109765.3|109740.3|33
1730378970000|2024-10-31 12:49:30|109781.2|109756.2|109779.5|109754.5|109783.3|109758.3|109776.2|109751.2|35
1730378980000|2024-10-31 12:49:40|109790.3|109765.3|109778.5|109753.5|109792.4|109767.4|109777.3|109752.3|41
1730378990000|2024-10-31 12:49:50|109778.3|109753.3|109753.7|109728.7|109778.3|109753.3|109753.7|109728.7|52
1730379000000|2024-10-31 12:50:00|109751.5|109726.5|109745.4|109720.4|109751.5|109726.5|109738.9|109713.9|46
1730379010000|2024-10-31 12:50:10|109745.7|109720.7|109734.2|109709.2|109749.1|109724.1|109734|109709|35
1730379020000|2024-10-31 12:50:20|109734.1|109709.1|109714.9|109689.9|109736|109711|109712.4|109687.4|42
1730379030000|2024-10-31 12:50:30|109715.2|109690.2|109729.2|109704.2|109735.5|109710.5|109714.9|109689.9|45
1730379040000|2024-10-31 12:50:40|109729.6|109704.6|109732.1|109707.1|109735|109710|109726|109701|46
1730379050000|2024-10-31 12:50:50|109739|109714|109725.1|109700.1|109739.2|109714.2|109721.6|109696.6|45
1730379060000|2024-10-31 12:51:00|109725.8|109700.8|109735.3|109710.3|109742.8|109717.8|109721.4|109696.4|41
1730379070000|2024-10-31 12:51:10|109736.6|109711.6|109715.7|109690.7|109736.7|109711.7|109713.8|109688.8|51
1730379080000|2024-10-31 12:51:20|109715.8|109690.8|109720.2|109695.2|109725.2|109700.2|109713.3|109688.3|46
1730379090000|2024-10-31 12:51:30|109709.9|109684.9|109702.7|109677.7|109709.9|109684.9|109700.9|109675.9|32
1730379100000|2024-10-31 12:51:40|109702.3|109677.3|109706.2|109681.2|109715.9|109681.2|109695.5|109660.4|28
1730379110000|2024-10-31 12:51:50|109706.7|109681.7|109710.7|109685.7|109710.7|109685.7|109696.3|109671.3|47
1730379120000|2024-10-31 12:52:00|109712.8|109687.8|109723.1|109698.1|109730|109705|109712.8|109687.8|60
1730379130000|2024-10-31 12:52:10|109719.6|109694.6|109721.5|109696.5|109725.2|109700.2|109715.6|109690.6|54
1730379140000|2024-10-31 12:52:20|109721.2|109696.2|109712.4|109687.4|109722.5|109697.5|109708.4|109683.4|43
1730379150000|2024-10-31 12:52:30|109713.4|109688.4|109703.1|109678.1|109713.8|109688.8|109701.4|109676.4|39
1730379160000|2024-10-31 12:52:40|109703.4|109678.4|109706.3|109681.3|109712.5|109687.5|109703|109678|35
1730379170000|2024-10-31 12:52:50|109705.8|109680.8|109698.7|109673.7|109707.6|109682.6|109697.7|109672.7|31
1730379180000|2024-10-31 12:53:00|109698|109673|109694.7|109669.7|109702.9|109677.9|109694.5|109669.5|42
1730379190000|2024-10-31 12:53:10|109693.9|109668.9|109688.5|109663.5|109701.3|109676.3|109688.5|109663.5|51
1730379200000|2024-10-31 12:53:20|109690.9|109665.9|109659.8|109634.8|109691.5|109666.5|109659|109634|38
1730379210000|2024-10-31 12:53:30|109661|109636|109652|109627|109668.3|109643.3|109647.7|109622.7|47
1730379220000|2024-10-31 12:53:40|109651.8|109626.8|109675.1|109650.1|109676|109651|109647.5|109622.5|63
1730379230000|2024-10-31 12:53:50|109675.6|109650.6|109661.3|109636.3|109679.5|109654.5|109655.7|109630.7|51
1730379240000|2024-10-31 12:54:00|109662.5|109637.5|109674.8|109624.8|109680.6|109643.5|109662.2|109622.6|49
1730379250000|2024-10-31 12:54:10|109673.6|109623.6|109658.5|109608.5|109674.9|109624.9|109658.5|109608.5|54
1730379260000|2024-10-31 12:54:20|109658.8|109608.8|109686|109636|109686.5|109636.5|109657.8|109607.8|49
1730379270000|2024-10-31 12:54:30|109685.7|109635.7|109685.9|109635.9|109686.7|109636.7|109672.2|109622.2|48
1730379280000|2024-10-31 12:54:40|109686.9|109636.9|109710.6|109660.6|109711.3|109661.3|109686|109636|49
1730379290000|2024-10-31 12:54:50|109709.7|109659.7|109719.6|109669.6|109721.2|109671.2|109709.7|109659.7|46
1730379300000|2024-10-31 12:55:00|109723.6|109673.6|109694.1|109669.1|109730.7|109683.7|109693.5|109658.6|45
1730379310000|2024-10-31 12:55:10|109694.2|109669.2|109666.6|109641.6|109695.3|109670.3|109666.6|109637.6|45
1730379320000|2024-10-31 12:55:20|109667.4|109642.4|109693.9|109668.9|109713|109678.3|109663.2|109638.2|64
1730379330000|2024-10-31 12:55:30|109695.8|109670.8|109696.2|109671.2|109700.8|109675.8|109688.1|109663.1|41
1730379340000|2024-10-31 12:55:40|109696.8|109671.8|109721.1|109671.1|109724.6|109674.6|109687.4|109646.9|58
1730379350000|2024-10-31 12:55:50|109722.4|109672.4|109722.7|109672.7|109733.8|109683.8|109714.8|109664.8|49
1730379360000|2024-10-31 12:56:00|109722.4|109672.4|109728.7|109678.7|109735.8|109685.8|109721.8|109671.8|43
1730379370000|2024-10-31 12:56:10|109728.1|109678.1|109756|109706|109757.3|109707.3|109727.5|109677.5|52
1730379380000|2024-10-31 12:56:20|109755.4|109705.4|109730.7|109705.7|109757.8|109707.8|109718.4|109693.2|36
1730379390000|2024-10-31 12:56:30|109730.9|109705.9|109730.4|109705.4|109742.8|109717.8|109730.4|109705.4|37
1730379400000|2024-10-31 12:56:40|109733|109708|109732.8|109707.8|109735.3|109710.3|109718.9|109693.9|51
1730379410000|2024-10-31 12:56:50|109732.7|109707.7|109732.2|109707.2|109732.9|109707.9|109721|109696|51
1730379420000|2024-10-31 12:57:00|109731.6|109706.6|109718.6|109693.6|109731.8|109706.8|109715.2|109690.2|35
1730379430000|2024-10-31 12:57:10|109718.3|109693.3|109716.5|109691.5|109739.6|109695.7|109716.5|109675.3|40
1730379440000|2024-10-31 12:57:20|109717.4|109692.4|109724.7|109699.7|109740|109708.5|109716.9|109683.4|46
1730379450000|2024-10-31 12:57:30|109723.9|109698.9|109738.9|109713.9|109738.9|109713.9|109723|109698|40
1730379460000|2024-10-31 12:57:40|109738.5|109713.5|109732.3|109707.3|109738.5|109713.5|109723.8|109698.8|30
1730379470000|2024-10-31 12:57:50|109733|109708|109746.7|109721.7|109746.7|109721.7|109733|109708|41
1730379480000|2024-10-31 12:58:00|109747.9|109722.9|109727.5|109702.5|109748.2|109723.2|109718.6|109693.6|41
1730379490000|2024-10-31 12:58:10|109729|109704|109724.5|109699.5|109735|109710|109724.4|109699.4|34
1730379500000|2024-10-31 12:58:20|109724.2|109699.2|109718|109693|109724.2|109699.2|109713.9|109688.9|22
1730379510000|2024-10-31 12:58:30|109718.3|109693.3|109715.7|109690.7|109720.5|109695.5|109715.7|109690.7|16
1730379520000|2024-10-31 12:58:40|109714.8|109689.8|109710.9|109685.9|109714.8|109689.8|109708.7|109683.7|26
1730379530000|2024-10-31 12:58:50|109711.5|109686.5|109712|109687|109721|109696|109711.5|109686.5|21
1730379540000|2024-10-31 12:59:00|109711.6|109686.6|109711.9|109686.9|109712|109687|109710.8|109685.8|18
1730379550000|2024-10-31 12:59:10|109710.5|109685.5|109703.3|109678.3|109710.5|109685.5|109701.6|109676.6|27
1730379560000|2024-10-31 12:59:20|109703.6|109678.6|109707.7|109682.7|109709.5|109684.5|109702.7|109677.7|17
1730379570000|2024-10-31 12:59:30|109707.4|109682.4|109708.2|109683.2|109710.4|109685.4|109704.1|109679.1|24
1730379580000|2024-10-31 12:59:40|109708.4|109683.4|109702.5|109677.5|109709.1|109684.1|109701.9|109676.9|16
1730379590000|2024-10-31 12:59:50|109703.1|109678.1|109703.5|109678.5|109704.7|109679.7|109699.8|109674.8|20
1730379600000|2024-10-31 13:00:00|109703.8|109678.8|109717.6|109692.6|109719.9|109694.9|109700.8|109675.8|32
1730379610000|2024-10-31 13:00:10|109717.9|109692.9|109722.7|109697.7|109722.7|109697.7|109711.8|109686.8|29
1730379620000|2024-10-31 13:00:20|109723.1|109698.1|109736.4|109711.4|109744.8|109719.8|109723.1|109698.1|41
1730379630000|2024-10-31 13:00:30|109738|109713|109737.3|109712.3|109740.6|109715.6|109729.4|109704.4|35
1730379640000|2024-10-31 13:00:40|109737.9|109712.9|109742.7|109717.7|109742.7|109717.7|109737.7|109712.7|26
1730379650000|2024-10-31 13:00:50|109742|109717|109788.3|109763.3|109788.4|109763.4|109737.4|109712.4|45
1730379660000|2024-10-31 13:01:00|109788.7|109763.7|109789|109764|109792.4|109767.4|109781.8|109756.8|60
1730379670000|2024-10-31 13:01:10|109789.4|109764.4|109782|109757|109791.9|109766.9|109776.4|109751.4|42
1730379680000|2024-10-31 13:01:20|109782.1|109757.1|109763.2|109738.2|109787.7|109762.7|109756.8|109731.8|44
1730379690000|2024-10-31 13:01:30|109762.5|109737.5|109750|109725|109765.1|109740.1|109750|109725|36
1730379700000|2024-10-31 13:01:40|109750.3|109725.3|109742.4|109717.4|109750.7|109725.7|109736.3|109711.3|33
1730379710000|2024-10-31 13:01:50|109742.7|109717.7|109736.9|109711.9|109745.9|109720.9|109736.5|109711.5|39
1730379720000|2024-10-31 13:02:00|109737.1|109712.1|109732|109707|109739.7|109714.7|109732|109707|39
1730379730000|2024-10-31 13:02:10|109732.3|109707.3|109726.6|109701.6|109733|109708|109725.3|109700.3|41
1730379740000|2024-10-31 13:02:20|109726.8|109701.8|109717.4|109692.4|109726.8|109701.8|109715.9|109690.9|33
1730379750000|2024-10-31 13:02:30|109717.2|109692.2|109707|109682|109721.1|109696.1|109706.1|109681.1|37
1730379760000|2024-10-31 13:02:40|109706.5|109681.5|109700.8|109675.8|109706.5|109681.5|109697.5|109672.5|38
1730379770000|2024-10-31 13:02:50|109700.9|109675.9|109706.9|109681.9|109708.3|109683.3|109700.9|109675.9|28
1730379780000|2024-10-31 13:03:00|109707.3|109682.3|109708.4|109683.4|109708.5|109683.5|109704.9|109679.9|27
1730379790000|2024-10-31 13:03:10|109709|109684|109711.8|109686.8|109722.8|109697.8|109709|109684|41
1730379800000|2024-10-31 13:03:20|109711.6|109686.6|109701.7|109676.7|109711.6|109686.6|109701.3|109676.3|25
1730379810000|2024-10-31 13:03:30|109701.6|109676.6|109705|109680|109705.4|109680.4|109696.8|109671.8|33
1730379820000|2024-10-31 13:03:40|109705.1|109680.1|109709.8|109684.8|109711.1|109686.1|109702.6|109677.6|33
1730379830000|2024-10-31 13:03:50|109709.4|109684.4|109711|109686|109717.5|109692.5|109708.3|109683.3|31
1730379840000|2024-10-31 13:04:00|109710.5|109685.5|109723.4|109698.4|109727.6|109702.6|109710.3|109685.3|47
1730379850000|2024-10-31 13:04:10|109723.7|109698.7|109734.4|109709.4|109736.8|109711.8|109723.6|109698.6|42
1730379860000|2024-10-31 13:04:20|109734.1|109709.1|109726.9|109701.9|109734.4|109709.4|109725.4|109700.4|48
1730379870000|2024-10-31 13:04:30|109727.1|109702.1|109750.5|109725.5|109751|109726|109726.4|109701.4|44
1730379880000|2024-10-31 13:04:40|109750.6|109725.6|109755|109730|109756.8|109731.8|109747.7|109722.7|41
1730379890000|2024-10-31 13:04:50|109755.5|109730.5|109738.1|109713.1|109758.7|109733.7|109738|109713|38
1730379900000|2024-10-31 13:05:00|109738|109713|109750.9|109725.9|109751.1|109726.1|109736.3|109711.3|36
1730379910000|2024-10-31 13:05:10|109750.4|109725.4|109742.3|109717.3|109750.4|109725.4|109740.5|109715.5|44
1730379920000|2024-10-31 13:05:20|109742.5|109717.5|109736.2|109711.2|109742.5|109717.5|109731.6|109706.6|31
1730379930000|2024-10-31 13:05:30|109735.9|109710.9|109734.5|109709.5|109738.9|109713.9|109732.7|109707.7|41
1730379940000|2024-10-31 13:05:40|109735|109710|109730.1|109705.1|109735|109710|109729.3|109704.3|38
1730379950000|2024-10-31 13:05:50|109729.7|109704.7|109725.8|109700.8|109729.7|109704.7|109718.3|109693.3|44
1730379960000|2024-10-31 13:06:00|109727|109702|109730.8|109705.8|109737.9|109712.9|109727|109702|50
1730379970000|2024-10-31 13:06:10|109730.2|109705.2|109728.9|109703.9|109731.4|109706.4|109724.1|109699.1|76
1730379980000|2024-10-31 13:06:20|109728.4|109703.4|109722.2|109697.2|109728.4|109703.4|109721.7|109696.7|63
1730379990000|2024-10-31 13:06:30|109722.5|109697.5|109718.1|109693.1|109724|109699|109717.5|109692.5|22
1730380000000|2024-10-31 13:06:40|109717.9|109692.9|109722.8|109697.8|109727.3|109702.3|109715.3|109690.3|56
1730380010000|2024-10-31 13:06:50|109722.4|109697.4|109722|109697|109724.8|109699.8|109720.9|109695.9|60
1730380020000|2024-10-31 13:07:00|109723.7|109698.7|109707|109682|109723.7|109698.7|109702.1|109677.1|30
1730380030000|2024-10-31 13:07:10|109706.8|109681.8|109716.5|109691.5|109718.1|109693.1|109706.8|109681.8|24
1730380040000|2024-10-31 13:07:20|109716|109691|109707.6|109682.6|109716|109691|109704.2|109679.2|20
1730380050000|2024-10-31 13:07:30|109707.8|109682.8|109704.2|109679.2|109720.1|109695.1|109699.5|109674.5|41
1730380060000|2024-10-31 13:07:40|109705.3|109680.3|109708.7|109683.7|109712.1|109687.1|109705.3|109680.3|31
1730380070000|2024-10-31 13:07:50|109709|109684|109717.3|109692.3|109717.3|109692.3|109709|109684|29
1730380080000|2024-10-31 13:08:00|109716.9|109691.9|109719.5|109694.5|109723.1|109698.1|109716.9|109691.9|33
1730380090000|2024-10-31 13:08:10|109720.1|109695.1|109722.3|109697.3|109723|109698|109719.4|109694.4|17
1730380100000|2024-10-31 13:08:20|109721.9|109696.9|109726.8|109701.8|109731.2|109706.2|109720.9|109695.9|34
1730380110000|2024-10-31 13:08:30|109727.6|109702.6|109720.4|109695.4|109728.8|109703.8|109720.4|109695.4|40
1730380120000|2024-10-31 13:08:40|109720.8|109695.8|109728.4|109703.4|109729.3|109704.3|109720.8|109695.8|35
1730380130000|2024-10-31 13:08:50|109728.6|109703.6|109722.5|109697.5|109730.6|109705.6|109721.4|109696.4|38
1730380140000|2024-10-31 13:09:00|109722.4|109697.4|109737|109712|109737|109712|109722.3|109697.3|32
1730380150000|2024-10-31 13:09:10|109736.8|109711.8|109736.5|109711.5|109740.5|109715.5|109732.6|109707.6|38
1730380160000|2024-10-31 13:09:20|109736.8|109711.8|109739.2|109714.2|109739.4|109714.4|109735|109710|28
1730380170000|2024-10-31 13:09:30|109739.4|109714.4|109743.1|109718.1|109743.8|109718.8|109738.5|109713.5|30
1730380180000|2024-10-31 13:09:40|109743.6|109718.6|109744.3|109719.3|109747.8|109722.8|109741.5|109716.5|32
1730380190000|2024-10-31 13:09:50|109744|109719|109732.9|109707.9|109744|109719|109730|109705|34
1730380200000|2024-10-31 13:10:00|109731.2|109706.2|109741.5|109716.5|109742.9|109717.9|109729.8|109704.8|30
1730380210000|2024-10-31 13:10:10|109740.7|109715.7|109748|109723|109750.9|109725.9|109740.7|109715.7|41
1730380220000|2024-10-31 13:10:20|109747.8|109722.8|109733.5|109708.5|109747.8|109722.8|109729|109704|31
1730380230000|2024-10-31 13:10:30|109733|109708|109740.9|109715.9|109742|109717|109733|109708|34
1730380240000|2024-10-31 13:10:40|109740.7|109715.7|109736|109711|109741.5|109716.5|109735.9|109710.9|27
1730380250000|2024-10-31 13:10:50|109735.9|109710.9|109733.9|109708.9|109735.9|109710.9|109732.1|109707.1|24
1730380260000|2024-10-31 13:11:00|109734.2|109709.2|109729.3|109704.3|109736.2|109711.2|109726|109701|34
1730380270000|2024-10-31 13:11:10|109730.9|109705.9|109744.3|109719.3|109746.1|109721.1|109730.9|109705.9|33
1730380280000|2024-10-31 13:11:20|109744.2|109719.2|109743.8|109718.8|109746.3|109721.3|109743.7|109718.7|16
1730380290000|2024-10-31 13:11:30|109743.5|109718.5|109744.9|109719.9|109745.1|109720.1|109742.4|109717.4|24
1730380300000|2024-10-31 13:11:40|109745.1|109720.1|109754.7|109729.7|109755.2|109730.2|109744.8|109719.8|35
1730380310000|2024-10-31 13:11:50|109754.5|109729.5|109743.9|109718.9|109757.7|109732.7|109743.8|109718.8|40
1730380320000|2024-10-31 13:12:00|109744.5|109719.5|109751.6|109726.6|109752|109727|109744.5|109719.5|38
1730380330000|2024-10-31 13:12:10|109751.8|109726.8|109754.6|109729.6|109756.3|109731.3|109751.3|109726.3|26
1730380340000|2024-10-31 13:12:20|109754.4|109729.4|109755.1|109730.1|109758.1|109733.1|109753.7|109728.7|32
1730380350000|2024-10-31 13:12:30|109755.9|109730.9|109771.5|109746.5|109772.3|109747.3|109755.9|109730.9|37
1730380360000|2024-10-31 13:12:40|109770.7|109745.7|109770.7|109745.7|109771.2|109746.2|109765.1|109740.1|26
1730380370000|2024-10-31 13:12:50|109770.5|109745.5|109772.9|109747.9|109775.2|109750.2|109764.6|109739.6|35
1730380380000|2024-10-31 13:13:00|109773.8|109748.8|109779.1|109754.1|109779.1|109754.1|109772|109747|33
1730380390000|2024-10-31 13:13:10|109779.5|109754.5|109781.1|109756.1|109782.8|109757.8|109777.7|109752.7|29
1730380400000|2024-10-31 13:13:20|109781.6|109756.6|109763.5|109738.5|109781.6|109756.6|109763.5|109738.5|29
1730380410000|2024-10-31 13:13:30|109762.9|109737.9|109764.3|109739.3|109770.6|109745.6|109762.9|109737.9|26
1730380420000|2024-10-31 13:13:40|109764.6|109739.6|109759.8|109734.8|109765.2|109740.2|109757.7|109732.7|31
1730380430000|2024-10-31 13:13:50|109759.1|109734.1|109751.7|109726.7|109760.5|109735.5|109751.7|109726.7|17
1730380440000|2024-10-31 13:14:00|109753|109728|109718.9|109693.9|109753.1|109728.1|109718.7|109693.7|42
1730380450000|2024-10-31 13:14:10|109719.2|109694.2|109719.7|109694.7|109720.8|109695.8|109712.7|109687.7|29
1730380460000|2024-10-31 13:14:20|109720.4|109695.4|109724.6|109699.6|109727|109702|109720.4|109695.4|33
1730380470000|2024-10-31 13:14:30|109723.4|109698.4|109720.1|109695.1|109723.9|109698.9|109720.1|109695.1|15
1730380480000|2024-10-31 13:14:40|109720|109695|109728.7|109703.7|109730.8|109705.8|109717.5|109692.5|24
1730380490000|2024-10-31 13:14:50|109728.1|109703.1|109726.5|109701.5|109728.1|109703.1|109725.2|109700.2|14
1730380500000|2024-10-31 13:15:00|109726.7|109701.7|109744.6|109719.6|109745|109720|109726.2|109701.2|25
1730380510000|2024-10-31 13:15:10|109745.5|109720.5|109756.3|109731.3|109760.9|109735.9|109744.5|109719.5|33
1730380520000|2024-10-31 13:15:20|109756.6|109731.6|109778.9|109753.9|109778.9|109753.9|109756.2|109731.2|31
1730380530000|2024-10-31 13:15:30|109779.6|109754.6|109784.8|109759.8|109787.8|109762.8|109778.5|109753.5|53
1730380540000|2024-10-31 13:15:40|109783.3|109758.3|109782.2|109757.2|109784.2|109759.2|109781.5|109756.5|49
1730380550000|2024-10-31 13:15:50|109782.9|109757.9|109784.6|109759.6|109785.7|109760.7|109782.9|109757.9|62
1730380560000|2024-10-31 13:16:00|109785.4|109760.4|109816.7|109791.7|109822.5|109793.9|109784.7|109759.7|50
1730380570000|2024-10-31 13:16:10|109815.1|109790.1|109824.5|109799.5|109825.8|109800.8|109807.7|109782.7|44
1730380580000|2024-10-31 13:16:20|109823.3|109798.3|109818|109793|109826.2|109801.2|109817.3|109792.3|42
1730380590000|2024-10-31 13:16:30|109816.7|109791.7|109799.2|109774.2|109816.7|109791.7|109799.2|109774.2|39
1730380600000|2024-10-31 13:16:40|109796.9|109771.9|109774.3|109749.3|109797.7|109772.7|109772.6|109747.6|47
1730380610000|2024-10-31 13:16:50|109773.3|109748.3|109751.2|109726.2|109774.2|109749.2|109747.9|109722.9|30
1730380620000|2024-10-31 13:17:00|109751.4|109726.4|109765.4|109740.4|109765.4|109740.4|109751.4|109726.4|26
1730380630000|2024-10-31 13:17:10|109766.1|109741.1|109779.6|109754.6|109780.6|109755.6|109765.8|109740.8|21
1730380640000|2024-10-31 13:17:20|109779.8|109754.8|109772.9|109747.9|109780.5|109755.5|109771.7|109746.7|31
1730380650000|2024-10-31 13:17:30|109772.7|109747.7|109763.6|109738.6|109776.4|109751.4|109763.2|109738.2|27
1730380660000|2024-10-31 13:17:40|109763.8|109738.8|109765.1|109740.1|109768|109743|109763.8|109738.8|22
1730380670000|2024-10-31 13:17:50|109764.7|109739.7|109769.2|109744.2|109770.6|109745.6|109764.4|109739.4|22
1730380680000|2024-10-31 13:18:00|109768.9|109743.9|109768.2|109743.2|109774.5|109749.5|109764.9|109739.9|20
1730380690000|2024-10-31 13:18:10|109771.4|109746.4|109772.6|109747.6|109774.9|109749.9|109770.4|109745.4|23
1730380700000|2024-10-31 13:18:20|109772.9|109747.9|109778|109753|109778|109753|109768.6|109743.6|30
1730380710000|2024-10-31 13:18:30|109779.1|109754.1|109781.5|109756.5|109781.5|109756.5|109775.5|109750.5|29
1730380720000|2024-10-31 13:18:40|109781.4|109756.4|109774|109749|109781.4|109756.4|109771.2|109746.2|22
1730380730000|2024-10-31 13:18:50|109774.5|109749.5|109771.8|109746.8|109778.4|109753.4|109771.6|109746.6|27
1730380740000|2024-10-31 13:19:00|109773.3|109748.3|109789.9|109764.9|109790.2|109765.2|109772.3|109747.3|40
1730380750000|2024-10-31 13:19:10|109790.2|109765.2|109785.5|109760.5|109794.5|109769.5|109783.8|109758.8|28
1730380760000|2024-10-31 13:19:20|109785.2|109760.2|109784.2|109759.2|109786.7|109761.7|109783.3|109758.3|22
1730380770000|2024-10-31 13:19:30|109783.9|109758.9|109783.3|109758.3|109783.9|109758.9|109779.8|109754.8|28
1730380780000|2024-10-31 13:19:40|109783.1|109758.1|109800.3|109750.3|109800.3|109759.6|109774.3|109746.9|39
1730380790000|2024-10-31 13:19:50|109800.1|109750.1|109786.6|109761.6|109802.1|109766.3|109786.6|109750.1|32
1730380800000|2024-10-31 13:20:00|109787.1|109762.1|109794|109769|109805.5|109771.6|109787.1|109750.3|45
1730380810000|2024-10-31 13:20:10|109793.6|109768.6|109804.6|109754.6|109807|109769.7|109787.8|109749.9|29
1730380820000|2024-10-31 13:20:20|109808.1|109758.1|109809.1|109759.1|109812.3|109771.8|109793.6|109752.3|28
1730380830000|2024-10-31 13:20:30|109809.3|109759.3|109791.9|109766.9|109813|109767.5|109791.5|109753.3|38
1730380840000|2024-10-31 13:20:40|109792|109767|109788.6|109763.6|109792.6|109767.6|109787.1|109762.1|35
1730380850000|2024-10-31 13:20:50|109789.5|109764.5|109810.3|109785.3|109822.2|109789.4|109785|109760|60
1730380860000|2024-10-31 13:21:00|109831.6|109781.6|109817.1|109767.1|109832.6|109792.8|109812.6|109767.1|48
1730380870000|2024-10-31 13:21:10|109817.2|109767.2|109810.1|109760.1|109817.4|109767.4|109808.9|109758.9|37
1730380880000|2024-10-31 13:21:20|109809.6|109759.6|109808|109758|109810.8|109760.8|109804|109754|35
1730380890000|2024-10-31 13:21:30|109807.6|109757.6|109811.1|109761.1|109811.4|109761.4|109806.8|109756.8|20
1730380900000|2024-10-31 13:21:40|109811|109761|109798.3|109773.3|109812.9|109775.5|109798.3|109760.1|20
1730380910000|2024-10-31 13:21:50|109798.7|109773.7|109803.9|109778.9|109804.3|109779.3|109798.3|109773.3|22
1730380920000|2024-10-31 13:22:00|109803.6|109778.6|109819.7|109794.7|109832.2|109796|109799.1|109772|51
1730380930000|2024-10-31 13:22:10|109820.6|109795.6|109847.8|109797.8|109851.5|109801.5|109820.4|109792.9|48
1730380940000|2024-10-31 13:22:20|109848.2|109798.2|109844.1|109819.1|109851.2|109819.1|109840.3|109797.5|25
1730380950000|2024-10-31 13:22:30|109841.6|109816.6|109859.4|109809.4|109859.4|109823.1|109838.1|109802.1|62
1730380960000|2024-10-31 13:22:40|109866.2|109816.2|109856.7|109831.7|109867.4|109832.6|109852.4|109814.8|32
1730380970000|2024-10-31 13:22:50|109854.2|109829.2|109852.2|109827.2|109854.2|109829.2|109847.6|109822.6|24
1730380980000|2024-10-31 13:23:00|109851.9|109826.9|109848.4|109823.4|109853.7|109828.7|109848.4|109823.4|28
1730380990000|2024-10-31 13:23:10|109848.9|109823.9|109857.5|109832.5|109858.1|109833.1|109848.3|109823.3|30
1730381000000|2024-10-31 13:23:20|109858.1|109833.1|109860.7|109835.7|109862.5|109837.5|109857.6|109832.6|35
1730381010000|2024-10-31 13:23:30|109860.6|109835.6|109853.1|109828.1|109861.9|109836.9|109853|109828|19
1730381020000|2024-10-31 13:23:40|109853.3|109828.3|109848.6|109823.6|109853.3|109828.3|109847.9|109822.9|20
1730381030000|2024-10-31 13:23:50|109848.9|109823.9|109848.6|109823.6|109849.2|109824.2|109846.6|109821.6|20
1730381040000|2024-10-31 13:24:00|109849.4|109824.4|109850.8|109825.8|109851.5|109826.5|109849.2|109824.2|12
1730381050000|2024-10-31 13:24:10|109850.4|109825.4|109851.8|109826.8|109856.4|109831.4|109850.4|109825.4|15
1730381060000|2024-10-31 13:24:20|109851.7|109826.7|109850.3|109825.3|109852.2|109827.2|109848.5|109823.5|12
1730381070000|2024-10-31 13:24:30|109850.2|109825.2|109851.6|109826.6|109852.2|109827.2|109848.2|109823.2|18
1730381080000|2024-10-31 13:24:40|109851.1|109826.1|109848.9|109823.9|109854.6|109829.6|109848.6|109823.6|25
1730381090000|2024-10-31 13:24:50|109848.3|109823.3|109843.9|109818.9|109848.3|109823.3|109840.7|109815.7|41
1730381100000|2024-10-31 13:25:00|109842.4|109817.4|109845.7|109820.7|109845.9|109820.9|109841.8|109816.8|36
1730381110000|2024-10-31 13:25:10|109845.2|109820.2|109839.2|109814.2|109845.2|109820.2|109835.7|109810.7|35
1730381120000|2024-10-31 13:25:20|109839.5|109814.5|109837.7|109812.7|109839.8|109814.8|109837.7|109812.7|32
1730381130000|2024-10-31 13:25:30|109837.4|109812.4|109816.4|109791.4|109838.4|109813.4|109813.3|109788.3|45
1730381140000|2024-10-31 13:25:40|109816.1|109791.1|109819.1|109794.1|109820.3|109795.3|109814.3|109789.3|20
1730381150000|2024-10-31 13:25:50|109819.2|109794.2|109814.3|109789.3|109819.8|109794.8|109814.3|109789.3|17
1730381160000|2024-10-31 13:26:00|109814|109789|109812.7|109787.7|109814|109789|109808.5|109783.5|28
1730381170000|2024-10-31 13:26:10|109812.2|109787.2|109817.6|109792.6|109818.1|109793.1|109812|109787|46
1730381180000|2024-10-31 13:26:20|109817.5|109792.5|109820.7|109795.7|109821.7|109796.7|109816.1|109791.1|33
1730381190000|2024-10-31 13:26:30|109819.7|109794.7|109819.7|109794.7|109820.8|109795.8|109817.8|109792.8|24
1730381200000|2024-10-31 13:26:40|109819.2|109794.2|109807.1|109782.1|109829.2|109804.2|109805.3|109780.3|36
1730381210000|2024-10-31 13:26:50|109807.6|109782.6|109807.1|109782.1|109808.2|109783.2|109805.6|109780.6|20
1730381220000|2024-10-31 13:27:00|109806.8|109781.8|109807.4|109782.4|109807.4|109782.4|109806.8|109781.8|9
1730381230000|2024-10-31 13:27:10|109807.7|109782.7|109808.9|109783.9|109812.5|109787.5|109807.7|109782.7|26
1730381240000|2024-10-31 13:27:20|109809.2|109784.2|109799.7|109774.7|109810.2|109785.2|109799.7|109774.7|23
1730381250000|2024-10-31 13:27:30|109799.5|109774.5|109804.9|109779.9|109814.3|109789.3|109799.4|109774.4|44
1730381260000|2024-10-31 13:27:40|109804.2|109779.2|109788.7|109763.7|109805.6|109780.6|109780.5|109755.5|44
1730381270000|2024-10-31 13:27:50|109789.1|109764.1|109786.7|109761.7|109789.5|109764.5|109786.2|109761.2|28
1730381280000|2024-10-31 13:28:00|109786.1|109761.1|109781.7|109756.7|109786.6|109761.6|109781.7|109756.7|27
1730381290000|2024-10-31 13:28:10|109781.3|109756.3|109773.1|109748.1|109785|109760|109772.5|109747.5|40
1730381300000|2024-10-31 13:28:20|109772.8|109747.8|109775.6|109750.6|109778.6|109753.6|109772.2|109747.2|41
1730381310000|2024-10-31 13:28:30|109776.7|109751.7|109787.3|109762.3|109794.3|109769.3|109775.9|109750.9|44
1730381320000|2024-10-31 13:28:40|109787.4|109762.4|109778|109753|109788.4|109763.4|109778|109753|45
1730381330000|2024-10-31 13:28:50|109777.4|109752.4|109775.3|109750.3|109777.4|109752.4|109774.9|109749.9|19
1730381340000|2024-10-31 13:29:00|109775.5|109750.5|109781.7|109756.7|109782.7|109757.7|109773.8|109748.8|31
1730381350000|2024-10-31 13:29:10|109782|109757|109784|109759|109784.8|109759.8|109776.8|109751.8|35
1730381360000|2024-10-31 13:29:20|109783.9|109758.9|109792.2|109767.2|109792.9|109767.9|109783.9|109758.9|31
1730381370000|2024-10-31 13:29:30|109792.1|109767.1|109786.2|109761.2|109793.4|109768.4|109785.3|109760.3|29
1730381380000|2024-10-31 13:29:40|109786|109761|109789.7|109764.7|109797.7|109772.7|109786|109761|28
1730381390000|2024-10-31 13:29:50|109789.5|109764.5|109788|109763|109791|109766|109785.2|109760.2|36
1730381400000|2024-10-31 13:30:00|109787.8|109762.8|109767.8|109742.8|109789.3|109764.3|109767.8|109742.8|47
1730381410000|2024-10-31 13:30:10|109767.5|109742.5|109750.9|109725.9|109769.4|109744.4|109750.9|109725.9|55
1730381420000|2024-10-31 13:30:20|109751.5|109726.5|109744.6|109719.6|109760.8|109735.8|109744.5|109719.5|61
1730381430000|2024-10-31 13:30:30|109743.9|109718.9|109768.1|109743.1|109768.8|109743.8|109739.9|109714.9|44
1730381440000|2024-10-31 13:30:40|109768.9|109743.9|109771.6|109746.6|109772.1|109747.1|109768.9|109743.9|17
1730381450000|2024-10-31 13:30:50|109772.4|109747.4|109809.1|109759.1|109827.1|109777.1|109771.4|109746.4|61
1730381460000|2024-10-31 13:31:00|109810|109760|109803.2|109753.2|109817.2|109767.2|109803.2|109753.2|58
1730381470000|2024-10-31 13:31:10|109803.4|109753.4|109816.6|109766.6|109816.9|109766.9|109802.4|109752.4|40
1730381480000|2024-10-31 13:31:20|109815|109765|109809.6|109759.6|109820.4|109770.4|109809.1|109759.1|55
1730381490000|2024-10-31 13:31:30|109809.3|109759.3|109814.8|109764.8|109814.8|109764.8|109805.8|109755.8|35
1730381500000|2024-10-31 13:31:40|109815|109765|109814.2|109764.2|109817.5|109767.5|109813.9|109763.9|49
1730381510000|2024-10-31 13:31:50|109815|109765|109814.2|109764.2|109818.5|109768.5|109810.4|109760.4|58
1730381520000|2024-10-31 13:32:00|109814.6|109764.6|109820.6|109770.6|109834.4|109784.4|109814.5|109764.5|49
1730381530000|2024-10-31 13:32:10|109820.1|109770.1|109807.9|109757.9|109820.2|109770.2|109800.1|109750.1|61
1730381540000|2024-10-31 13:32:20|109808.8|109758.8|109812.3|109762.3|109819.1|109769.1|109806.7|109756.7|52
1730381550000|2024-10-31 13:32:30|109812.5|109762.5|109857|109807|109857|109821.5|109812.5|109762.5|49
1730381560000|2024-10-31 13:32:40|109862.3|109812.3|109884.8|109834.8|109884.8|109834.8|109862.3|109812.3|52
1730381570000|2024-10-31 13:32:50|109885|109835|109867.1|109817.1|109895.7|109845.7|109848.9|109798.9|56
1730381580000|2024-10-31 13:33:00|109869.3|109819.3|109864.6|109814.6|109889.2|109839.2|109862.1|109812.1|59
1730381590000|2024-10-31 13:33:10|109864.4|109814.4|109830.4|109780.4|109865.3|109815.3|109828.8|109778.8|66
1730381600000|2024-10-31 13:33:20|109830.8|109780.8|109806.1|109756.1|109830.8|109780.8|109803.4|109753.4|60
1730381610000|2024-10-31 13:33:30|109805.4|109755.4|109829.4|109779.4|109829.4|109779.4|109805.3|109755.3|53
1730381620000|2024-10-31 13:33:40|109829.6|109779.6|109838|109788|109843.4|109793.4|109829.6|109779.6|51
1730381630000|2024-10-31 13:33:50|109838.1|109788.1|109836.4|109786.4|109839.5|109789.5|109830.4|109780.4|30
1730381640000|2024-10-31 13:34:00|109836|109786|109830.1|109805.1|109837.6|109805.8|109820.9|109786|49
1730381650000|2024-10-31 13:34:10|109830|109805|109857.9|109832.9|109857.9|109832.9|109830|109805|38
1730381660000|2024-10-31 13:34:20|109858.3|109833.3|109851.5|109826.5|109866.1|109841.1|109848.8|109823.8|56
1730381670000|2024-10-31 13:34:30|109851.1|109826.1|109844.8|109794.8|109855.6|109826.1|109821.3|109786.2|57
1730381680000|2024-10-31 13:34:40|109843.8|109793.8|109831.5|109781.5|109845.8|109806.5|109828.2|109780.3|46
1730381690000|2024-10-31 13:34:50|109830.9|109780.9|109831.9|109781.9|109835.8|109785.8|109830.6|109780.6|43
1730381700000|2024-10-31 13:35:00|109832.5|109782.5|109831.7|109781.7|109835.1|109785.1|109829.9|109779.9|53
1730381710000|2024-10-31 13:35:10|109831.8|109781.8|109838.8|109788.8|109839.3|109789.3|109831.7|109781.7|54
1730381720000|2024-10-31 13:35:20|109838.4|109788.4|109837.7|109787.7|109839.5|109789.5|109834.1|109784.1|50
1730381730000|2024-10-31 13:35:30|109837.1|109787.1|109821.7|109771.7|109844|109794|109821.7|109771.7|56
1730381740000|2024-10-31 13:35:40|109822.4|109772.4|109829|109779|109838.1|109788.1|109822.4|109772.4|42
1730381750000|2024-10-31 13:35:50|109830|109780|109850.8|109800.8|109862.4|109812.4|109827.3|109777.3|60
1730381760000|2024-10-31 13:36:00|109851.4|109801.4|109866.9|109816.9|109869|109819|109848.2|109798.2|54
1730381770000|2024-10-31 13:36:10|109865.9|109815.9|109872.8|109822.8|109877.7|109827.7|109865.1|109815.1|55
1730381780000|2024-10-31 13:36:20|109872.1|109822.1|109873.9|109823.9|109881.6|109831.6|109870.9|109820.9|49
1730381790000|2024-10-31 13:36:30|109873.5|109823.5|109880.2|109830.2|109880.2|109830.2|109872.7|109822.7|50
1730381800000|2024-10-31 13:36:40|109877.5|109827.5|109899.6|109849.6|109904.2|109854.2|109877.5|109827.5|61
1730381810000|2024-10-31 13:36:50|109899.1|109849.1|109919.3|109869.3|109920.9|109870.9|109896.8|109846.8|60
1730381820000|2024-10-31 13:37:00|109919.6|109869.6|109929.5|109879.5|109933.3|109883.3|109919.1|109869.1|44
1730381830000|2024-10-31 13:37:10|109929.2|109879.2|109941.4|109891.4|109945.2|109895.2|109927.9|109877.9|22
1730381840000|2024-10-31 13:37:20|109942.5|109892.5|109954.2|109904.2|109957.6|109907.6|109942.5|109892.5|37
1730381850000|2024-10-31 13:37:30|109953.4|109903.4|109952|109902|109963.5|109913.5|109952|109902|55
1730381860000|2024-10-31 13:37:40|109953.5|109903.5|109962.5|109912.5|109965.6|109915.6|109953|109903|36
1730381870000|2024-10-31 13:37:50|109963.6|109913.6|109941.1|109891.1|109968.5|109918.5|109939.8|109889.8|61
1730381880000|2024-10-31 13:38:00|109941.7|109891.7|109943.9|109893.9|109949.7|109899.7|109918.6|109868.6|58
1730381890000|2024-10-31 13:38:10|109945.3|109895.3|109945.6|109895.6|109953.6|109903.6|109943.8|109893.8|49
1730381900000|2024-10-31 13:38:20|109945.5|109895.5|109933.1|109883.1|109945.5|109895.5|109932.2|109882.2|35
1730381910000|2024-10-31 13:38:30|109933.3|109883.3|109938.6|109888.6|109939.4|109889.4|109933.3|109883.3|41
1730381920000|2024-10-31 13:38:40|109939.1|109889.1|109936.9|109886.9|109942.6|109892.6|109932.7|109882.7|42
1730381930000|2024-10-31 13:38:50|109936.2|109886.2|109928.4|109878.4|109936.4|109886.4|109927.3|109877.3|38
1730381940000|2024-10-31 13:39:00|109927.6|109877.6|109923.7|109873.7|109935.6|109885.6|109922.1|109872.1|58
1730381950000|2024-10-31 13:39:10|109923.8|109873.8|109924.4|109874.4|109929.6|109879.6|109919.2|109869.2|56
1730381960000|2024-10-31 13:39:20|109923.4|109873.4|109916.3|109866.3|109926|109876|109915.7|109865.7|41
1730381970000|2024-10-31 13:39:30|109915.7|109865.7|109884.6|109834.6|109917.2|109867.2|109884.6|109834.6|54
1730381980000|2024-10-31 13:39:40|109885.1|109835.1|109880.6|109830.6|109887.9|109837.9|109871.8|109821.8|55
1730381990000|2024-10-31 13:39:50|109881.9|109831.9|109884.4|109834.4|109886.8|109836.8|109880.8|109830.8|26
1730382000000|2024-10-31 13:40:00|109883.3|109833.3|109877.4|109827.4|109884.6|109834.6|109876|109826|26
1730382010000|2024-10-31 13:40:10|109877.3|109827.3|109878.5|109828.5|109885.8|109835.8|109874.6|109824.6|58
1730382020000|2024-10-31 13:40:20|109878.2|109828.2|109871.2|109821.2|109880.4|109830.4|109871.2|109821.2|36
1730382030000|2024-10-31 13:40:30|109868.4|109818.4|109861.1|109811.1|109868.4|109818.4|109861.1|109811.1|29
1730382040000|2024-10-31 13:40:40|109861.5|109811.5|109864.2|109814.2|109866.7|109816.7|109861.1|109811.1|32
1730382050000|2024-10-31 13:40:50|109864.4|109814.4|109853.2|109803.2|109866.5|109816.5|109851.9|109801.9|37
1730382060000|2024-10-31 13:41:00|109852.6|109802.6|109856.2|109806.2|109865.2|109815.2|109852.6|109802.6|43
1730382070000|2024-10-31 13:41:10|109855|109805|109864.5|109814.5|109867.1|109817.1|109852.9|109802.9|49
1730382080000|2024-10-31 13:41:20|109862.8|109812.8|109867.5|109817.5|109871.6|109821.6|109860.4|109810.4|75
1730382090000|2024-10-31 13:41:30|109869|109819|109895.3|109845.3|109895.9|109845.9|109859.2|109809.2|40
1730382100000|2024-10-31 13:41:40|109897.3|109847.3|109922.7|109872.7|109925.6|109875.6|109896|109846|46
1730382110000|2024-10-31 13:41:50|109921.7|109871.7|109933.3|109802|109937.3|109871.7|109899.6|109802|31
1730382120000|2024-10-31 13:42:00|109928.3|109800.2|109890.5|109760.7|109939.5|109833.5|109851|109760.7|58
1730382130000|2024-10-31 13:42:10|109891.5|109762.2|109841.8|109791.8|109891.5|109810.7|109841.8|109762.2|38
1730382140000|2024-10-31 13:42:20|109843.4|109793.4|109845.6|109795.6|109849.7|109799.7|109833.6|109783.6|33
1730382150000|2024-10-31 13:42:30|109876.2|109826.2|109891.2|109841.2|109942.8|109843.6|109873.4|109781.9|63
1730382160000|2024-10-31 13:42:40|109890.5|109840.5|109885.8|109835.8|109891|109841|109881.9|109831.9|55
1730382170000|2024-10-31 13:42:50|109885.9|109835.9|109883|109833|109930.3|109837.7|109877.2|109787.9|46
1730382180000|2024-10-31 13:43:00|109881.2|109831.2|109901.6|109851.6|109906.9|109856.9|109872.3|109822.3|46
1730382190000|2024-10-31 13:43:10|109907|109857|109912.7|109862.7|109916.4|109866.4|109906.8|109856.8|42
1730382200000|2024-10-31 13:43:20|109912.8|109862.8|109920.9|109870.9|109926.6|109876.6|109912.8|109862.8|34
1730382210000|2024-10-31 13:43:30|109918.3|109868.3|109919.6|109869.6|109921.2|109871.2|109917.9|109867.9|28
1730382220000|2024-10-31 13:43:40|109918.5|109868.5|109923.2|109873.2|109923.2|109873.2|109910.5|109860.5|32
1730382230000|2024-10-31 13:43:50|109923.3|109873.3|109925.2|109875.2|109926.5|109876.5|109922.6|109872.6|24
1730382240000|2024-10-31 13:44:00|109924.9|109874.9|109936.6|109886.6|109937.8|109887.8|109924.9|109874.9|28
1730382250000|2024-10-31 13:44:10|109937.1|109887.1|109951.2|109901.2|109955.4|109905.4|109931.8|109881.8|40
1730382260000|2024-10-31 13:44:20|109948.5|109898.5|109967.3|109917.3|109973.3|109923.3|109948.5|109898.5|42
1730382270000|2024-10-31 13:44:30|109969.3|109919.3|109985.6|109935.6|109985.6|109935.6|109965.5|109915.5|33
1730382280000|2024-10-31 13:44:40|109985.5|109935.5|110008.7|109958.7|110008.7|109958.7|109985.5|109935.5|48
1730382290000|2024-10-31 13:44:50|110011|109961|110023.5|109973.5|110028.4|109978.4|110003.7|109953.7|50
1730382300000|2024-10-31 13:45:00|110026.8|109976.8|110010.3|109873|110042.2|109980.8|109995.8|109870.4|45
1730382310000|2024-10-31 13:45:10|110010.6|109872.2|109966.7|109916.7|110016.6|109934.1|109966.7|109872.2|34
1730382320000|2024-10-31 13:45:20|109967.8|109917.8|109966.4|109916.4|109967.8|109917.8|109962.8|109912.8|50
1730382330000|2024-10-31 13:45:30|109966|109916|109970.2|109920.2|109975.6|109925.6|109966|109916|45
1730382340000|2024-10-31 13:45:40|109971.4|109921.4|109985.9|109935.9|109987.4|109937.4|109963.6|109913.6|41
1730382350000|2024-10-31 13:45:50|109986.7|109936.7|110000.6|109950.6|110007.4|109957.4|109986.7|109936.7|36
1730382360000|2024-10-31 13:46:00|110000.3|109950.3|110010.6|109960.6|110010.6|109960.6|109992.7|109942.7|43
1730382370000|2024-10-31 13:46:10|110011.4|109961.4|109999|109949|110011.4|109961.4|109994.8|109944.8|56
1730382380000|2024-10-31 13:46:20|109999.1|109949.1|110016|109966|110019.8|109969.8|109999.1|109949.1|39
1730382390000|2024-10-31 13:46:30|110015.5|109965.5|110022.4|109972.4|110025.9|109975.9|110014.9|109964.9|46
1730382400000|2024-10-31 13:46:40|110022.1|109972.1|110031|109981|110031.4|109981.4|110019.1|109969.1|23
1730382410000|2024-10-31 13:46:50|110030.6|109980.6|110025.9|110000.9|110040.3|110002.3|110025.7|109980.6|36
1730382420000|2024-10-31 13:47:00|110026.3|110001.3|110029.1|110004.1|110031.7|110006.7|110025.3|110000.3|56
1730382430000|2024-10-31 13:47:10|110030.2|110005.2|110052.4|110027.4|110053.5|110028.5|110028.3|110003.3|60
1730382440000|2024-10-31 13:47:20|110053.9|110028.9|110051.8|110026.8|110059.4|110034.4|110047.8|110022.8|48
1730382450000|2024-10-31 13:47:30|110051.4|110026.4|110040|110015|110051.8|110026.8|110037.8|110012.8|32
1730382460000|2024-10-31 13:47:40|110039.4|110014.4|110047.6|110022.6|110047.6|110022.6|110034.1|110009.1|37
1730382470000|2024-10-31 13:47:50|110048.5|110023.5|110051.1|110026.1|110054.9|110029.9|110048.1|110023.1|29
1730382480000|2024-10-31 13:48:00|110051.5|110026.5|110052.2|110027.2|110055.5|110030.5|110046.3|110021.3|41
1730382490000|2024-10-31 13:48:10|110038.8|110013.8|110030.7|110005.7|110038.8|110013.8|110027.7|110002.7|53
1730382500000|2024-10-31 13:48:20|110029|110004|110028.3|110003.3|110033.9|110008.9|110027.5|110002.5|56
1730382510000|2024-10-31 13:48:30|110028.8|110003.8|110040.5|110015.5|110040.9|110015.9|110028|110003|44
1730382520000|2024-10-31 13:48:40|110040.8|110015.8|110045.3|110020.3|110047|110022|110040.2|110015.2|40
1730382530000|2024-10-31 13:48:50|110045.2|110020.2|110065.5|110015.5|110065.5|110020.2|110037.3|110001.6|41
1730382540000|2024-10-31 13:49:00|110069.2|110019.2|110105.2|110055.2|110106.4|110056.4|110066.8|110016.8|61
1730382550000|2024-10-31 13:49:10|110105.5|110055.5|110100.1|110050.1|110108.1|110058.1|110099.6|110049.6|36
1730382560000|2024-10-31 13:49:20|110100.5|110050.5|110095.9|110045.9|110100.5|110050.5|110094|110044|31
1730382570000|2024-10-31 13:49:30|110095.8|110045.8|110090|110040|110104.6|110054.6|110085.4|110035.4|44
1730382580000|2024-10-31 13:49:40|110090.5|110040.5|110091.7|110041.7|110093.9|110043.9|110082.8|110032.8|35
1730382590000|2024-10-31 13:49:50|110090.9|110040.9|110105.5|110055.5|110105.5|110055.5|110090.9|110040.9|51
1730382600000|2024-10-31 13:50:00|110106.5|110056.5|110098.8|110048.8|110110|110060|110096.7|110046.7|44
1730382610000|2024-10-31 13:50:10|110099.3|110049.3|110097.3|110047.3|110105.5|110055.5|110094.5|110044.5|47
1730382620000|2024-10-31 13:50:20|110097.7|110047.7|110101.5|110051.5|110103.1|110053.1|110095.3|110045.3|42
1730382630000|2024-10-31 13:50:30|110101.4|110051.4|110107.2|110057.2|110115.9|110065.9|110099.8|110049.8|48
1730382640000|2024-10-31 13:50:40|110107.1|110057.1|110112.4|110062.4|110113.4|110063.4|110106.2|110056.2|58
1730382650000|2024-10-31 13:50:50|110112.9|110062.9|110109.4|110059.4|110119.3|110069.3|110109.1|110059.1|44
1730382660000|2024-10-31 13:51:00|110109.3|110059.3|110103.1|110053.1|110131.6|110081.6|110102.6|110052.6|68
1730382670000|2024-10-31 13:51:10|110103.7|110053.7|110106.7|110056.7|110106.7|110056.7|110101.1|110051.1|42
1730382680000|2024-10-31 13:51:20|110107.5|110057.5|110111.4|110061.4|110118.2|110068.2|110105.9|110055.9|56
1730382690000|2024-10-31 13:51:30|110111.5|110061.5|110125|110075|110125.6|110075.6|110111.5|110061.5|40
1730382700000|2024-10-31 13:51:40|110125.6|110075.6|110120.4|110070.4|110125.8|110075.8|110111.7|110061.7|38
1730382710000|2024-10-31 13:51:50|110119.2|110069.2|110135.8|110085.8|110137.4|110087.4|110118|110068|56
1730382720000|2024-10-31 13:52:00|110136.2|110086.2|110158.2|110108.2|110167.1|110117.1|110136|110086|68
1730382730000|2024-10-31 13:52:10|110157.6|110107.6|110186.7|110136.7|110187.4|110137.4|110157.2|110107.2|56
1730382740000|2024-10-31 13:52:20|110188.9|110138.9|110190.9|110140.9|110194|110144|110187.1|110137.1|31
1730382750000|2024-10-31 13:52:30|110190.8|110140.8|110207.9|110157.9|110213.4|110163.4|110190.2|110140.2|39
1730382760000|2024-10-31 13:52:40|110208.4|110158.4|110196.1|110146.1|110209.6|110159.6|110195.5|110145.5|31
1730382770000|2024-10-31 13:52:50|110195|110145|110216.1|110166.1|110221.7|110171.7|110193.1|110143.1|42
1730382780000|2024-10-31 13:53:00|110214.9|110164.9|110220.6|110170.6|110231.7|110181.7|110210.4|110160.4|60
1730382790000|2024-10-31 13:53:10|110219.8|110169.8|110215.9|110165.9|110219.8|110169.8|110207|110157|46
1730382800000|2024-10-31 13:53:20|110216.8|110166.8|110227.3|110177.3|110227.3|110177.3|110212.8|110162.8|51
1730382810000|2024-10-31 13:53:30|110231.9|110181.9|110237|110187|110239.4|110189.4|110231|110181|45
1730382820000|2024-10-31 13:53:40|110238.4|110188.4|110233.5|110183.5|110240.5|110190.5|110230|110180|31
1730382830000|2024-10-31 13:53:50|110237|110187|110250|110200|110252.3|110202.3|110231|110181|48
1730382840000|2024-10-31 13:54:00|110249.5|110199.5|110245.2|110195.2|110249.7|110199.7|110238|110188|51
1730382850000|2024-10-31 13:54:10|110246.8|110196.8|110246.8|110196.8|110254|110204|110241.7|110191.7|45
1730382860000|2024-10-31 13:54:20|110245.7|110195.7|110276|110226|110276|110226|110245.7|110195.7|39
1730382870000|2024-10-31 13:54:30|110275.3|110225.3|110287.7|110237.7|110287.7|110237.7|110274.5|110224.5|41
1730382880000|2024-10-31 13:54:40|110287.2|110237.2|110263.7|110213.7|110287.2|110237.2|110261.9|110211.9|51
1730382890000|2024-10-31 13:54:50|110264.8|110214.8|110268|110218|110274.8|110224.8|110264.8|110214.8|38
1730382900000|2024-10-31 13:55:00|110269.1|110219.1|110273.6|110223.6|110278.8|110228.8|110268.1|110218.1|51
1730382910000|2024-10-31 13:55:10|110273.3|110223.3|110294.1|110244.1|110297.4|110247.4|110273.3|110223.3|51
1730382920000|2024-10-31 13:55:20|110294.5|110244.5|110298.3|110248.3|110298.3|110248.3|110290.1|110240.1|34
1730382930000|2024-10-31 13:55:30|110298|110248|110273.5|110223.5|110298.5|110248.5|110273.5|110223.5|40
1730382940000|2024-10-31 13:55:40|110273.1|110223.1|110288.7|110238.7|110302.1|110252.1|110273.1|110223.1|53
1730382950000|2024-10-31 13:55:50|110289.7|110239.7|110282.3|110232.3|110292.2|110242.2|110281.4|110231.4|44
1730382960000|2024-10-31 13:56:00|110281.1|110231.1|110255.8|110230.8|110288.7|110244.8|110246.5|110221.5|52
1730382970000|2024-10-31 13:56:10|110256.6|110231.6|110243|110218|110257.3|110232.3|110236.8|110211.8|41
1730382980000|2024-10-31 13:56:20|110242|110217|110251.4|110226.4|110253.2|110228.2|110242|110217|53
1730382990000|2024-10-31 13:56:30|110251.1|110226.1|110255|110230|110255|110230|110247.5|110222.5|30
1730383000000|2024-10-31 13:56:40|110255.7|110230.7|110250.3|110225.3|110256|110231|110248.4|110223.4|33
1730383010000|2024-10-31 13:56:50|110249.7|110224.7|110265.3|110240.3|110265.4|110240.4|110241.2|110216.2|51
1730383020000|2024-10-31 13:57:00|110264.5|110239.5|110277.9|110252.9|110290|110265|110264.5|110239.5|52
1730383030000|2024-10-31 13:57:10|110278.6|110253.6|110271.6|110246.6|110278.6|110253.6|110258.6|110233.6|56
1730383040000|2024-10-31 13:57:20|110272.4|110247.4|110241|110216|110279.2|110254.2|110240.6|110215.6|49
1730383050000|2024-10-31 13:57:30|110240.7|110215.7|110234.2|110209.2|110242.5|110217.5|110227.8|110202.8|57
1730383060000|2024-10-31 13:57:40|110233.9|110208.9|110231.3|110206.3|110241.4|110216.4|110229.2|110204.2|48
1730383070000|2024-10-31 13:57:50|110231.1|110206.1|110231.2|110206.2|110233.7|110208.7|110226.6|110201.6|43
1730383080000|2024-10-31 13:58:00|110230.7|110205.7|110233.2|110208.2|110236.9|110211.9|110230.7|110205.7|44
1730383090000|2024-10-31 13:58:10|110233.9|110208.9|110223.3|110198.3|110235|110210|110221.7|110196.7|48
1730383100000|2024-10-31 13:58:20|110223.9|110198.9|110212.2|110187.2|110224.8|110199.8|110200.2|110175.2|40
1730383110000|2024-10-31 13:58:30|110213.2|110188.2|110190.7|110165.7|110214.8|110189.8|110184.6|110159.6|47
1730383120000|2024-10-31 13:58:40|110191.5|110166.5|110199.9|110174.9|110199.9|110174.9|110189|110164|36
1730383130000|2024-10-31 13:58:50|110202.2|110177.2|110204.2|110179.2|110205.8|110180.8|110198.9|110173.9|40
1730383140000|2024-10-31 13:59:00|110203.9|110178.9|110208.7|110183.7|110209.8|110184.8|110198.2|110173.2|36
1730383150000|2024-10-31 13:59:10|110208.1|110183.1|110202|110177|110212|110187|110201.6|110176.6|44
1730383160000|2024-10-31 13:59:20|110201.7|110176.7|110203.5|110178.5|110205|110180|110190.5|110165.5|51
1730383170000|2024-10-31 13:59:30|110203.8|110178.8|110204.6|110179.6|110210.1|110185.1|110201.8|110176.8|46
1730383180000|2024-10-31 13:59:40|110204.9|110179.9|110197.9|110172.9|110208.2|110183.2|110197.2|110172.2|51
1730383190000|2024-10-31 13:59:50|110198.4|110173.4|110197.3|110172.3|110201.5|110176.5|110197.3|110172.3|45
1730383200000|2024-10-31 14:00:00|110195.8|110170.8|110234.6|110209.6|110234.6|110209.6|110193.1|110168.1|63
1730383210000|2024-10-31 14:00:10|110234.5|110209.5|110207.6|110182.6|110237.3|110212.3|110207.6|110182.6|47
1730383220000|2024-10-31 14:00:20|110207.3|110182.3|110205.4|110180.4|110215.3|110190.3|110199.2|110174.2|44
1730383230000|2024-10-31 14:00:30|110206.5|110181.5|110205.1|110180.1|110216.6|110191.6|110201.6|110176.6|63
1730383240000|2024-10-31 14:00:40|110205|110180|110197.7|110172.7|110211|110186|110197.5|110172.5|48
1730383250000|2024-10-31 14:00:50|110197.6|110172.6|110185.2|110160.2|110203|110178|110185.2|110160.2|51
1730383260000|2024-10-31 14:01:00|110186.3|110161.3|110191.7|110166.7|110203.3|110178.3|110184.4|110159.4|56
1730383270000|2024-10-31 14:01:10|110193.6|110168.6|110187.7|110162.7|110194.1|110169.1|110182.8|110157.8|45
1730383280000|2024-10-31 14:01:20|110187.6|110162.6|110190.2|110165.2|110192.3|110167.3|110183.6|110158.6|40
1730383290000|2024-10-31 14:01:30|110190|110165|110190|110165|110198.6|110173.6|110188|110163|37
1730383300000|2024-10-31 14:01:40|110188.5|110163.5|110204.1|110179.1|110204.1|110179.1|110186.7|110161.7|42
1730383310000|2024-10-31 14:01:50|110203.3|110178.3|110189.9|110164.9|110204.4|110179.4|110188.7|110163.7|37
1730383320000|2024-10-31 14:02:00|110190.3|110165.3|110188.5|110163.5|110194.4|110169.4|110187.4|110162.4|44
1730383330000|2024-10-31 14:02:10|110189.2|110164.2|110188.1|110163.1|110191.8|110166.8|110188.1|110163.1|39
1730383340000|2024-10-31 14:02:20|110189.1|110164.1|110193.7|110168.7|110195.6|110170.6|110188.7|110163.7|34
1730383350000|2024-10-31 14:02:30|110195.9|110170.9|110225.7|110200.7|110227.4|110202.4|110195.9|110170.9|45
1730383360000|2024-10-31 14:02:40|110225.6|110200.6|110223|110198|110227.1|110202.1|110222.6|110197.6|37
1730383370000|2024-10-31 14:02:50|110222.1|110197.1|110219.1|110194.1|110222.5|110197.5|110216|110191|34
1730383380000|2024-10-31 14:03:00|110218|110193|110256.3|110231.3|110256.3|110231.3|110216.8|110191.8|58
1730383390000|2024-10-31 14:03:10|110255.3|110230.3|110254|110229|110257.1|110232.1|110248.5|110223.5|36
1730383400000|2024-10-31 14:03:20|110254.5|110229.5|110265.5|110240.5|110272.3|110247.3|110254.5|110229.5|29
1730383410000|2024-10-31 14:03:30|110259.3|110234.3|110267.9|110242.9|110270.9|110245.9|110259.3|110234.3|32
1730383420000|2024-10-31 14:03:40|110268.5|110243.5|110269.1|110244.1|110275|110250|110263.8|110238.8|29
1730383430000|2024-10-31 14:03:50|110269.2|110244.2|110294.7|110269.7|110295.8|110270.8|110269.2|110244.2|49
1730383440000|2024-10-31 14:04:00|110294.9|110269.9|110291.3|110266.3|110294.9|110269.9|110281|110256|31
1730383450000|2024-10-31 14:04:10|110291.5|110266.5|110295|110270|110312.6|110287.6|110287.4|110262.4|57
1730383460000|2024-10-31 14:04:20|110293.3|110268.3|110294.1|110269.1|110297.6|110272.6|110289.2|110264.2|41
1730383470000|2024-10-31 14:04:30|110294|110269|110300.2|110275.2|110300.2|110275.2|110288.8|110263.8|42
1730383480000|2024-10-31 14:04:40|110300.6|110275.6|110287.5|110262.5|110305.4|110280.4|110282.5|110257.5|62
1730383490000|2024-10-31 14:04:50|110287.3|110262.3|110294.5|110269.5|110295.4|110270.4|110287|110262|37
1730383500000|2024-10-31 14:05:00|110296.7|110271.7|110296.7|110271.7|110300.7|110275.7|110290.1|110265.1|56
1730383510000|2024-10-31 14:05:10|110297|110272|110297.8|110272.8|110298.4|110273.4|110293|110268|44
1730383520000|2024-10-31 14:05:20|110297.7|110272.7|110320.9|110295.9|110321|110296|110296.7|110271.7|52
1730383530000|2024-10-31 14:05:30|110321.7|110296.7|110338.9|110313.9|110340.8|110315.8|110321.5|110296.5|40
1730383540000|2024-10-31 14:05:40|110337.3|110312.3|110338.6|110313.6|110340.2|110315.2|110326.6|110301.6|56
1730383550000|2024-10-31 14:05:50|110337.6|110312.6|110359.7|110309.7|110362.1|110320.7|110337.6|110301|44
1730383560000|2024-10-31 14:06:00|110359.2|110309.2|110343.7|110293.7|110359.5|110309.5|110339.2|110289.2|39
1730383570000|2024-10-31 14:06:10|110342.7|110292.7|110329.3|110279.3|110342.7|110292.7|110329.3|110279.3|49
1730383580000|2024-10-31 14:06:20|110329.5|110279.5|110326.2|110276.2|110334.6|110284.6|110325.6|110275.6|30
1730383590000|2024-10-31 14:06:30|110328|110278|110339.9|110289.9|110339.9|110289.9|110327|110277|38
1730383600000|2024-10-31 14:06:40|110340.9|110290.9|110349.5|110299.5|110349.6|110299.6|110340.9|110290.9|41
1730383610000|2024-10-31 14:06:50|110349.6|110299.6|110351.6|110301.6|110354.8|110304.8|110348.9|110298.9|32
1730383620000|2024-10-31 14:07:00|110352.4|110302.4|110340.4|110290.4|110353.1|110303.1|110335.8|110285.8|46
1730383630000|2024-10-31 14:07:10|110339.8|110289.8|110346|110296|110349.8|110299.8|110338.5|110288.5|46
1730383640000|2024-10-31 14:07:20|110345.8|110295.8|110339.6|110289.6|110346.2|110296.2|110337.9|110287.9|46
1730383650000|2024-10-31 14:07:30|110340.5|110290.5|110336.1|110286.1|110340.5|110290.5|110335.5|110285.5|29
1730383660000|2024-10-31 14:07:40|110336.4|110286.4|110324.8|110274.8|110337.4|110287.4|110321.3|110271.3|28
1730383670000|2024-10-31 14:07:50|110325.7|110275.7|110321.4|110296.4|110326.7|110296.4|110303.7|110270.5|37
1730383680000|2024-10-31 14:08:00|110321.7|110296.7|110309.7|110284.7|110321.7|110296.7|110309.7|110284.7|32
1730383690000|2024-10-31 14:08:10|110308.4|110283.4|110295.4|110270.4|110308.9|110283.9|110293.7|110268.7|30
1730383700000|2024-10-31 14:08:20|110294.5|110269.5|110287.9|110262.9|110298.1|110273.1|110284.5|110259.5|21
1730383710000|2024-10-31 14:08:30|110288|110263|110281.6|110256.6|110300.5|110275.5|110281.6|110256.6|29
1730383720000|2024-10-31 14:08:40|110282.8|110257.8|110279.5|110254.5|110299.1|110274.1|110279.5|110254.5|47
1730383730000|2024-10-31 14:08:50|110280.4|110255.4|110276.8|110251.8|110283.2|110258.2|110276.8|110251.8|22
1730383740000|2024-10-31 14:09:00|110278.1|110253.1|110277.3|110252.3|110281|110256|110277.1|110252.1|35
1730383750000|2024-10-31 14:09:10|110276.8|110251.8|110282.7|110257.7|110284.2|110259.2|110270.6|110245.6|33
1730383760000|2024-10-31 14:09:20|110282.9|110257.9|110271.5|110246.5|110282.9|110257.9|110271.3|110246.3|17
1730383770000|2024-10-31 14:09:30|110272.8|110247.8|110249.4|110224.4|110275.1|110250.1|110248.5|110223.5|41
1730383780000|2024-10-31 14:09:40|110253|110228|110227.6|110202.6|110255.2|110230.2|110224.9|110199.9|40
1730383790000|2024-10-31 14:09:50|110227.4|110202.4|110231.2|110206.2|110234|110209|110226.9|110201.9|45
1730383800000|2024-10-31 14:10:00|110231.7|110206.7|110222.6|110197.6|110233.9|110208.9|110217|110192|37
1730383810000|2024-10-31 14:10:10|110222.5|110197.5|110224.7|110199.7|110227.8|110202.8|110222.5|110197.5|29
1730383820000|2024-10-31 14:10:20|110224|110199|110208.8|110183.8|110224|110199|110206.7|110181.7|38
1730383830000|2024-10-31 14:10:30|110208.3|110183.3|110181.4|110156.4|110209.9|110184.9|110181|110156|37
1730383840000|2024-10-31 14:10:40|110181|110156|110198.8|110173.8|110198.8|110173.8|110179.7|110154.7|37
1730383850000|2024-10-31 14:10:50|110199.3|110174.3|110183.2|110158.2|110200.6|110175.6|110183.2|110158.2|54
1730383860000|2024-10-31 14:11:00|110184.7|110159.7|110207.7|110182.7|110208.3|110183.3|110184.7|110159.7|41
1730383870000|2024-10-31 14:11:10|110206.7|110181.7|110193|110168|110208|110183|110188.8|110163.8|38
1730383880000|2024-10-31 14:11:20|110193.3|110168.3|110201.6|110176.6|110211.3|110186.3|110193.3|110168.3|42
1730383890000|2024-10-31 14:11:30|110202|110177|110197.5|110172.5|110202.4|110177.4|110192.6|110167.6|28
1730383900000|2024-10-31 14:11:40|110201.3|110176.3|110211.9|110186.9|110214.2|110189.2|110201.3|110176.3|45
1730383910000|2024-10-31 14:11:50|110211.3|110186.3|110204.3|110179.3|110216.4|110191.4|110203.7|110178.7|36
1730383920000|2024-10-31 14:12:00|110204|110179|110202.1|110177.1|110210|110185|110199.7|110174.7|42
1730383930000|2024-10-31 14:12:10|110202.6|110177.6|110216.9|110191.9|110221.8|110196.8|110201.2|110176.2|46
1730383940000|2024-10-31 14:12:20|110217.1|110192.1|110209.8|110184.8|110220.5|110195.5|110206.5|110181.5|33
1730383950000|2024-10-31 14:12:30|110209.4|110184.4|110213.4|110188.4|110215.4|110190.4|110205.6|110180.6|31
1730383960000|2024-10-31 14:12:40|110212.8|110187.8|110199.2|110174.2|110213.9|110188.9|110197.8|110172.8|33
1730383970000|2024-10-31 14:12:50|110199.1|110174.1|110233.8|110208.8|110233.8|110208.8|110199.1|110174.1|35
1730383980000|2024-10-31 14:13:00|110233.5|110208.5|110236.2|110211.2|110236.2|110211.2|110215.9|110190.9|40
1730383990000|2024-10-31 14:13:10|110235.8|110210.8|110253.6|110228.6|110260.5|110235.5|110235.8|110210.8|46
1730384000000|2024-10-31 14:13:20|110253.3|110228.3|110254.6|110229.6|110261.5|110236.5|110253.2|110228.2|34
1730384010000|2024-10-31 14:13:30|110255|110230|110221.9|110196.9|110256.1|110231.1|110219.7|110194.7|47
1730384020000|2024-10-31 14:13:40|110222.7|110197.7|110216.5|110191.5|110227.4|110202.4|110216|110191|37
1730384030000|2024-10-31 14:13:50|110216.4|110191.4|110213.9|110188.9|110223.4|110198.4|110210.5|110185.5|42
1730384040000|2024-10-31 14:14:00|110212.7|110187.7|110205.3|110180.3|110213|110188|110205.3|110180.3|28
1730384050000|2024-10-31 14:14:10|110205.2|110180.2|110215.8|110190.8|110215.8|110190.8|110205.2|110180.2|20
1730384060000|2024-10-31 14:14:20|110215.6|110190.6|110210|110185|110219.4|110194.4|110209.6|110184.6|36
1730384070000|2024-10-31 14:14:30|110210.9|110185.9|110198.7|110173.7|110211.2|110186.2|110198.7|110173.7|28
1730384080000|2024-10-31 14:14:40|110197.7|110172.7|110192.6|110167.6|110201.5|110176.5|110192|110167|40
1730384090000|2024-10-31 14:14:50|110192.9|110167.9|110206.2|110181.2|110206.7|110181.7|110192.1|110167.1|27
1730384100000|2024-10-31 14:15:00|110205.3|110180.3|110201.3|110176.3|110206.6|110181.6|110196.2|110171.2|36
1730384110000|2024-10-31 14:15:10|110200.5|110175.5|110197.8|110172.8|110212.4|110187.4|110196.3|110171.3|42
1730384120000|2024-10-31 14:15:20|110197.1|110172.1|110199.7|110174.7|110208.9|110183.9|110195.9|110170.9|35
1730384130000|2024-10-31 14:15:30|110199|110174|110203.3|110178.3|110206.8|110181.8|110195.2|110170.2|40
1730384140000|2024-10-31 14:15:40|110202.9|110177.9|110190.4|110165.4|110202.9|110177.9|110187.6|110162.6|31
1730384150000|2024-10-31 14:15:50|110191|110166|110200.2|110175.2|110200.2|110175.2|110190.1|110165.1|33
1730384160000|2024-10-31 14:16:00|110199.5|110174.5|110200.9|110175.9|110209.7|110184.7|110198|110173|33
1730384170000|2024-10-31 14:16:10|110201.4|110176.4|110192.2|110167.2|110203.7|110178.7|110192.2|110167.2|32
1730384180000|2024-10-31 14:16:20|110191.4|110166.4|110208.4|110183.4|110212.3|110187.3|110191.4|110166.4|33
1730384190000|2024-10-31 14:16:30|110209.1|110184.1|110198.9|110173.9|110209.1|110184.1|110198.6|110173.6|29
1730384200000|2024-10-31 14:16:40|110198.3|110173.3|110198.5|110173.5|110199.5|110174.5|110197.1|110172.1|21
1730384210000|2024-10-31 14:16:50|110202.7|110177.7|110183.9|110158.9|110209.6|110184.6|110183.4|110158.4|39
1730384220000|2024-10-31 14:17:00|110184.8|110159.8|110150.4|110125.4|110185.4|110160.4|110149.1|110124.1|43
1730384230000|2024-10-31 14:17:10|110146.5|110121.5|110146.1|110121.1|110149.4|110124.4|110142.6|110117.6|50
1730384240000|2024-10-31 14:17:20|110146.9|110121.9|110149|110124|110150|110125|110144.6|110119.6|34
1730384250000|2024-10-31 14:17:30|110148.2|110123.2|110134.9|110109.9|110148.7|110123.7|110134.9|110109.9|44
1730384260000|2024-10-31 14:17:40|110136.5|110111.5|110122.6|110097.6|110138|110113|110122.1|110097.1|37
1730384270000|2024-10-31 14:17:50|110122.1|110097.1|110121.3|110096.3|110122.3|110097.3|110116|110091|46
1730384280000|2024-10-31 14:18:00|110120.9|110095.9|110113|110088|110124.5|110099.5|110109.8|110084.8|44
1730384290000|2024-10-31 14:18:10|110113.2|110088.2|110121.7|110096.7|110124.3|110099.3|110113.2|110088.2|32
1730384300000|2024-10-31 14:18:20|110123.4|110098.4|110134.9|110109.9|110135.9|110110.9|110122.4|110097.4|38
1730384310000|2024-10-31 14:18:30|110136.8|110111.8|110134|110109|110139.9|110114.9|110128.9|110103.9|45
1730384320000|2024-10-31 14:18:40|110133.9|110108.9|110148.9|110123.9|110150|110125|110133.9|110108.9|41
1730384330000|2024-10-31 14:18:50|110148.1|110123.1|110135.6|110110.6|110151.6|110126.6|110133.8|110108.8|39
1730384340000|2024-10-31 14:19:00|110135.7|110110.7|110144.4|110119.4|110150.1|110125.1|110135.7|110110.7|40
1730384350000|2024-10-31 14:19:10|110143.9|110118.9|110138.1|110113.1|110158.2|110133.2|110138.1|110113.1|45
1730384360000|2024-10-31 14:19:20|110138.4|110113.4|110134.4|110109.4|110138.7|110113.7|110133.1|110108.1|21
1730384370000|2024-10-31 14:19:30|110132.8|110107.8|110124.6|110099.6|110133.8|110108.8|110122.6|110097.6|35
1730384380000|2024-10-31 14:19:40|110124.3|110099.3|110095.5|110070.5|110124.3|110099.3|110095.2|110070.2|48
1730384390000|2024-10-31 14:19:50|110094.5|110069.5|110104|110079|110104|110079|110090.7|110065.7|49
1730384400000|2024-10-31 14:20:00|110104.6|110079.6|110120.6|110095.6|110120.6|110095.6|110104.5|110079.5|30
1730384410000|2024-10-31 14:20:10|110120.8|110095.8|110131|110106|110132|110107|110118.6|110093.6|37
1730384420000|2024-10-31 14:20:20|110133.5|110108.5|110142.3|110117.3|110158.8|110133.8|110133.1|110108.1|46
1730384430000|2024-10-31 14:20:30|110140.8|110115.8|110154.2|110129.2|110156.5|110131.5|110137.3|110112.3|52
1730384440000|2024-10-31 14:20:40|110156.3|110131.3|110133.3|110108.3|110159.2|110134.2|110132.8|110107.8|41
1730384450000|2024-10-31 14:20:50|110134|110109|110135.3|110110.3|110135.3|110110.3|110125.9|110100.9|42
1730384460000|2024-10-31 14:21:00|110135.1|110110.1|110124.1|110099.1|110138.3|110113.3|110121.6|110096.6|37
1730384470000|2024-10-31 14:21:10|110124.6|110099.6|110128|110103|110128|110103|110122|110097|30
1730384480000|2024-10-31 14:21:20|110128.8|110103.8|110132.5|110107.5|110133.1|110108.1|110126.6|110101.6|38
1730384490000|2024-10-31 14:21:30|110133.2|110108.2|110150.1|110100.1|110151.9|110110.6|110129|110098|37
1730384500000|2024-10-31 14:21:40|110150.3|110100.3|110139.2|110089.2|110153.7|110103.7|110135.8|110085.8|42
1730384510000|2024-10-31 14:21:50|110138.6|110088.6|110153.9|110103.9|110155.7|110105.7|110138.6|110088.6|44
1730384520000|2024-10-31 14:22:00|110154.2|110104.2|110144.9|110094.9|110161.5|110111.5|110144.9|110094.9|36
1730384530000|2024-10-31 14:22:10|110144.6|110094.6|110155|110105|110155.4|110105.4|110144.4|110094.4|24
1730384540000|2024-10-31 14:22:20|110155.7|110105.7|110150.7|110100.7|110159.8|110109.8|110150.7|110100.7|38
1730384550000|2024-10-31 14:22:30|110150.4|110100.4|110145.6|110095.6|110153.8|110103.8|110144.7|110094.7|38
1730384560000|2024-10-31 14:22:40|110144.7|110094.7|110135.5|110085.5|110144.7|110094.7|110134.9|110084.9|40
1730384570000|2024-10-31 14:22:50|110135.8|110085.8|110129.6|110079.6|110137.8|110087.8|110129.6|110079.6|40
1730384580000|2024-10-31 14:23:00|110129.5|110079.5|110134.6|110109.6|110168.2|110128.6|110120.7|110070.7|38
1730384590000|2024-10-31 14:23:10|110134.4|110109.4|110128.6|110103.6|110135.2|110110.2|110127.6|110102.6|27
1730384600000|2024-10-31 14:23:20|110128.8|110103.8|110128.1|110103.1|110128.8|110103.8|110124.8|110099.8|18
1730384610000|2024-10-31 14:23:30|110129|110104|110137.3|110112.3|110142.3|110117.3|110129|110104|40
1730384620000|2024-10-31 14:23:40|110137.2|110112.2|110135.1|110110.1|110145.8|110120.8|110133.7|110108.7|36
1730384630000|2024-10-31 14:23:50|110129.8|110104.8|110116.7|110091.7|110129.8|110104.8|110115.8|110090.8|33
1730384640000|2024-10-31 14:24:00|110116.4|110091.4|110135.8|110110.8|110143.2|110118.2|110116.4|110091.4|33
1730384650000|2024-10-31 14:24:10|110136|110111|110118.9|110093.9|110136.1|110111.1|110115.9|110090.9|41
1730384660000|2024-10-31 14:24:20|110117.3|110092.3|110118|110093|110118|110093|110107.9|110082.9|41
1730384670000|2024-10-31 14:24:30|110117.4|110092.4|110109.4|110084.4|110121|110096|110103.4|110078.4|44
1730384680000|2024-10-31 14:24:40|110109.8|110084.8|110101.1|110076.1|110109.8|110084.8|110096.5|110071.5|34
1730384690000|2024-10-31 14:24:50|110101|110076|110095.1|110070.1|110101|110076|110092.7|110067.7|37
1730384700000|2024-10-31 14:25:00|110095.2|110070.2|110086.2|110061.2|110100.1|110075.1|110086.2|110061.2|25
1730384710000|2024-10-31 14:25:10|110086.1|110061.1|110089.6|110064.6|110090.5|110065.5|110083.8|110058.8|19
1730384720000|2024-10-31 14:25:20|110089.4|110064.4|110075|110050|110089.7|110064.7|110073.7|110048.7|36
1730384730000|2024-10-31 14:25:30|110075.3|110050.3|110072.1|110047.1|110078.5|110053.5|110062.5|110037.5|48
1730384740000|2024-10-31 14:25:40|110072.4|110047.4|110090.1|110065.1|110096.8|110071.8|110071|110046|49
1730384750000|2024-10-31 14:25:50|110090.6|110065.6|110096.4|110071.4|110106.5|110081.5|110089.7|110064.7|47
1730384760000|2024-10-31 14:26:00|110095.9|110070.9|110097|110072|110104.8|110079.8|110094.3|110069.3|38
1730384770000|2024-10-31 14:26:10|110097.5|110072.5|110087.3|110062.3|110098.8|110073.8|110086.9|110061.9|30
1730384780000|2024-10-31 14:26:20|110095|110070|110109.6|110084.6|110110.3|110085.3|110095|110070|33
1730384790000|2024-10-31 14:26:30|110108.1|110083.1|110109.2|110084.2|110113.2|110088.2|110106.8|110081.8|28
1730384800000|2024-10-31 14:26:40|110108.2|110083.2|110104.7|110079.7|110108.9|110083.9|110099.4|110074.4|46
1730384810000|2024-10-31 14:26:50|110105.7|110080.7|110100.6|110075.6|110106.8|110081.8|110097|110072|43
1730384820000|2024-10-31 14:27:00|110099.8|110074.8|110100.5|110075.5|110104.6|110079.6|110098.8|110073.8|45
1730384830000|2024-10-31 14:27:10|110100.3|110075.3|110104.1|110079.1|110105.4|110080.4|110099.8|110074.8|30
1730384840000|2024-10-31 14:27:20|110103.8|110078.8|110093.9|110068.9|110103.8|110078.8|110085.4|110060.4|52
1730384850000|2024-10-31 14:27:30|110094.4|110069.4|110098.6|110073.6|110098.6|110073.6|110094.4|110069.4|21
1730384860000|2024-10-31 14:27:40|110112.1|110062.1|110106|110056|110112.1|110062.1|110104.4|110054.4|27
1730384870000|2024-10-31 14:27:50|110106.6|110056.6|110086.3|110061.3|110107|110065|110086.1|110053.7|38
1730384880000|2024-10-31 14:28:00|110085.6|110060.6|110088.6|110063.6|110091.4|110066.4|110084.8|110059.8|56
1730384890000|2024-10-31 14:28:10|110088|110063|110097.7|110047.7|110097.9|110063.3|110078.4|110047.7|49
1730384900000|2024-10-31 14:28:20|110097.3|110047.3|110100.7|110050.7|110106|110056|110097.3|110047.3|46
1730384910000|2024-10-31 14:28:30|110099.9|110049.9|110094.2|110044.2|110100.4|110050.4|110093|110043|41
1730384920000|2024-10-31 14:28:40|110093.6|110043.6|110102.7|110052.7|110102.7|110052.7|110093.3|110043.3|27
1730384930000|2024-10-31 14:28:50|110103.2|110053.2|110110.3|110060.3|110110.3|110060.3|110103.2|110053.2|36
1730384940000|2024-10-31 14:29:00|110110.2|110060.2|110106.1|110056.1|110110.4|110060.4|110104.9|110054.9|26
1730384950000|2024-10-31 14:29:10|110106.4|110056.4|110100|110050|110108.1|110058.1|110100|110050|42
1730384960000|2024-10-31 14:29:20|110099.5|110049.5|110100.3|110050.3|110103.5|110053.5|110088.3|110038.3|46
1730384970000|2024-10-31 14:29:30|110101|110051|110100.7|110050.7|110105.1|110055.1|110100.7|110050.7|60
1730384980000|2024-10-31 14:29:40|110100.9|110050.9|110102.1|110052.1|110102.4|110052.4|110099.4|110049.4|43
1730384990000|2024-10-31 14:29:50|110102.4|110052.4|110092.3|110042.3|110106.6|110056.6|110090.4|110040.4|55
1730385000000|2024-10-31 14:30:00|110092.2|110042.2|110091|110041|110092.3|110042.3|110085.6|110035.6|38
1730385010000|2024-10-31 14:30:10|110090.7|110040.7|110091.2|110041.2|110091.2|110041.2|110089.7|110039.7|19
1730385020000|2024-10-31 14:30:20|110090.5|110040.5|110086.7|110036.7|110091.1|110041.1|110086.1|110036.1|28
1730385030000|2024-10-31 14:30:30|110086.9|110036.9|110093.5|110043.5|110093.9|110043.9|110085.4|110035.4|35
1730385040000|2024-10-31 14:30:40|110092.4|110042.4|110084.8|110034.8|110092.9|110042.9|110084.8|110034.8|32
1730385050000|2024-10-31 14:30:50|110085.3|110035.3|110089.9|110039.9|110090.5|110040.5|110084.8|110034.8|25
1730385060000|2024-10-31 14:31:00|110089.4|110039.4|110087.3|110037.3|110090.7|110040.7|110087.3|110037.3|27
1730385070000|2024-10-31 14:31:10|110086.5|110036.5|110076.7|110026.7|110088.1|110038.1|110076.4|110026.4|45
1730385080000|2024-10-31 14:31:20|110077.2|110027.2|110057.4|110032.4|110078|110033|110043.6|110018.6|40
1730385090000|2024-10-31 14:31:30|110056|110031|110054.6|110029.6|110059.7|110034.7|110054.6|110029.6|42
1730385100000|2024-10-31 14:31:40|110053.2|110028.2|110054.7|110029.7|110054.9|110029.9|110048.2|110023.2|37
1730385110000|2024-10-31 14:31:50|110054.9|110029.9|110046.1|110021.1|110056.5|110031.5|110042.3|110017.3|30
1730385120000|2024-10-31 14:32:00|110045.7|110020.7|110021.3|109996.3|110048.4|110023.4|110021.3|109996.3|41
1730385130000|2024-10-31 14:32:10|110021.8|109996.8|110006|109981|110022.9|109997.9|110003.6|109978.6|45
1730385140000|2024-10-31 14:32:20|110005.7|109980.7|109995.9|109970.9|110005.7|109980.7|109994.5|109969.5|41
1730385150000|2024-10-31 14:32:30|109996.1|109971.1|110007|109982|110010.4|109985.4|109994.9|109969.9|34
1730385160000|2024-10-31 14:32:40|110007.4|109982.4|110001.8|109976.8|110009.4|109984.4|109998|109973|30
1730385170000|2024-10-31 14:32:50|110002.5|109977.5|110009.9|109984.9|110011.2|109986.2|110002.5|109977.5|27
1730385180000|2024-10-31 14:33:00|110010.3|109985.3|110011.2|109986.2|110014.3|109989.3|110005|109980|30
1730385190000|2024-10-31 14:33:10|110011.5|109986.5|110018.4|109993.4|110021|109996|109996.3|109971.3|42
1730385200000|2024-10-31 14:33:20|110018.2|109993.2|110019.9|109994.9|110023.3|109998.3|110016.2|109991.2|37
1730385210000|2024-10-31 14:33:30|110019.6|109994.6|110043.4|110018.4|110044.6|110019.6|110019|109994|34
1730385220000|2024-10-31 14:33:40|110043|110018|110033.6|110008.6|110043|110018|110028.6|110003.6|32
1730385230000|2024-10-31 14:33:50|110034.8|110009.8|110027.7|110002.7|110037.5|110012.5|110027.3|110002.3|29
1730385240000|2024-10-31 14:34:00|110030.2|110005.2|110027.3|110002.3|110037.1|110012.1|110023.2|109998.2|38
1730385250000|2024-10-31 14:34:10|110027.2|110002.2|110030|110005|110034.5|110009.5|110026.8|110001.8|39
1730385260000|2024-10-31 14:34:20|110029.3|110004.3|110027.8|110002.8|110032.3|110007.3|110027.8|110002.8|27
1730385270000|2024-10-31 14:34:30|110027|110002|110035.3|110010.3|110035.3|110010.3|110027|110002|22
1730385280000|2024-10-31 14:34:40|110035.7|110010.7|110048|109998|110049.8|110018|110033.8|109996.9|32
1730385290000|2024-10-31 14:34:50|110047.9|109997.9|110011.1|109986.1|110048.6|110005.6|110004.9|109965.9|44
1730385300000|2024-10-31 14:35:00|110009.9|109984.9|110001.9|109976.9|110012.9|109987.9|109995.3|109970.3|40
1730385310000|2024-10-31 14:35:10|110002.8|109977.8|110024|109999|110024.1|109999.1|110002.8|109977.8|33
1730385320000|2024-10-31 14:35:20|110024.2|109999.2|110017.6|109992.6|110025.7|109999.2|110009.8|109975.3|43
1730385330000|2024-10-31 14:35:30|110016.8|109991.8|110017.4|109992.4|110019.6|109994.6|110015.9|109990.9|30
1730385340000|2024-10-31 14:35:40|110017.8|109992.8|110029.2|109979.2|110029.7|109992.9|110016.8|109979|14
1730385350000|2024-10-31 14:35:50|110029.3|109979.3|110047.8|109997.8|110047.8|109997.8|110029.2|109979.2|35
1730385360000|2024-10-31 14:36:00|110049.7|109999.7|110059.6|110009.6|110064.1|110014.1|110049.2|109999.2|40
1730385370000|2024-10-31 14:36:10|110059.3|110009.3|110031.5|109981.5|110059.3|110009.3|110025.1|109975.1|47
1730385380000|2024-10-31 14:36:20|110031.2|109981.2|110023.9|109998.9|110035.6|109998.9|110023.8|109979.9|33
1730385390000|2024-10-31 14:36:30|110023.2|109998.2|110034.9|110009.9|110034.9|110009.9|110021.7|109996.7|19
1730385400000|2024-10-31 14:36:40|110058.1|110033.1|110056.7|110031.7|110064|110039|110050.4|110025.4|56
1730385410000|2024-10-31 14:36:50|110057|110032|110061.6|110036.6|110062.8|110037.8|110057|110032|38
1730385420000|2024-10-31 14:37:00|110063.2|110038.2|110067.9|110042.9|110069.5|110044.5|110059.5|110034.5|43
1730385430000|2024-10-31 14:37:10|110068.1|110043.1|110059.8|110034.8|110072.7|110047.7|110059.8|110034.8|47
1730385440000|2024-10-31 14:37:20|110059.9|110034.9|110057.6|110032.6|110061|110036|110056.2|110031.2|39
1730385450000|2024-10-31 14:37:30|110056|110031|110049.3|110024.3|110056|110031|110043|110018|44
1730385460000|2024-10-31 14:37:40|110049.9|110024.9|110051.7|110026.7|110053.3|110028.3|110048.4|110023.4|37
1730385470000|2024-10-31 14:37:50|110051.6|110026.6|110049.4|110024.4|110059.8|110034.8|110048.6|110023.6|40
1730385480000|2024-10-31 14:38:00|110050.1|110025.1|110053.5|110028.5|110059.8|110034.8|110049.9|110024.9|42
1730385490000|2024-10-31 14:38:10|110053.4|110028.4|110056.4|110031.4|110058.7|110033.7|110053.4|110028.4|21
1730385500000|2024-10-31 14:38:20|110055.3|110030.3|110052.3|110027.3|110057.1|110032.1|110051.1|110026.1|28
1730385510000|2024-10-31 14:38:30|110052.2|110027.2|110044.3|110019.3|110052.9|110027.9|110043.6|110018.6|29
1730385520000|2024-10-31 14:38:40|110044.5|110019.5|110061|110036|110061|110036|110044.5|110019.5|48
1730385530000|2024-10-31 14:38:50|110059.8|110034.8|110064.9|110039.9|110067.9|110042.9|110059.8|110034.8|55
1730385540000|2024-10-31 14:39:00|110064.2|110039.2|110066.1|110041.1|110068.3|110043.3|110059.2|110034.2|41
1730385550000|2024-10-31 14:39:10|110066.9|110041.9|110072.6|110047.6|110075.8|110050.8|110066.9|110041.9|50
1730385560000|2024-10-31 14:39:20|110072.9|110047.9|110077.8|110052.8|110078.4|110053.4|110069.7|110044.7|31
1730385570000|2024-10-31 14:39:30|110077|110052|110080.7|110055.7|110080.7|110055.7|110076.2|110051.2|28
1730385580000|2024-10-31 14:39:40|110080.6|110055.6|110077.5|110052.5|110081.3|110056.3|110077.5|110052.5|31
1730385590000|2024-10-31 14:39:50|110078.9|110053.9|110090.3|110065.3|110090.3|110065.3|110077.5|110052.5|35
1730385600000|2024-10-31 14:40:00|110090.2|110065.2|110098.3|110073.3|110102.7|110077.7|110090.2|110065.2|42
1730385610000|2024-10-31 14:40:10|110097.2|110072.2|110087.9|110062.9|110098.8|110073.8|110087.9|110062.9|33
1730385620000|2024-10-31 14:40:20|110086.8|110061.8|110097.9|110072.9|110100.7|110075.7|110086.8|110061.8|43
1730385630000|2024-10-31 14:40:30|110096.8|110071.8|110090.5|110065.5|110096.8|110071.8|110075.4|110050.4|41
1730385640000|2024-10-31 14:40:40|110089.6|110064.6|110095.1|110070.1|110097.7|110072.7|110089.6|110064.6|32
1730385650000|2024-10-31 14:40:50|110097|110072|110093.5|110068.5|110097.6|110072.6|110091.7|110066.7|24
1730385660000|2024-10-31 14:41:00|110093.9|110068.9|110095.6|110070.6|110097.2|110072.2|110092.9|110067.9|36
1730385670000|2024-10-31 14:41:10|110094.7|110069.7|110091.1|110066.1|110095.4|110070.4|110089.1|110064.1|43
1730385680000|2024-10-31 14:41:20|110101.2|110076.2|110115|110090|110119.6|110094.6|110099|110074|45
1730385690000|2024-10-31 14:41:30|110114.6|110089.6|110110.7|110085.7|110114.6|110089.6|110104.8|110079.8|41
1730385700000|2024-10-31 14:41:40|110110.8|110085.8|110107|110082|110110.9|110085.9|110102.8|110077.8|39
1730385710000|2024-10-31 14:41:50|110107.1|110082.1|110098.6|110073.6|110108.1|110083.1|110098.6|110073.6|28
1730385720000|2024-10-31 14:42:00|110099.4|110074.4|110092.2|110067.2|110100.2|110075.2|110092.2|110067.2|27
1730385730000|2024-10-31 14:42:10|110093.3|110068.3|110100.2|110075.2|110100.3|110075.3|110093.3|110068.3|28
1730385740000|2024-10-31 14:42:20|110099.7|110074.7|110093.1|110068.1|110099.7|110074.7|110080.8|110055.8|37
1730385750000|2024-10-31 14:42:30|110093.4|110068.4|110087.5|110062.5|110096.5|110071.5|110084.7|110059.7|29
1730385760000|2024-10-31 14:42:40|110086.8|110061.8|110088.2|110063.2|110092.3|110067.3|110086.8|110061.8|27
1730385770000|2024-10-31 14:42:50|110088|110063|110088.8|110063.8|110088.8|110063.8|110085.3|110060.3|22
1730385780000|2024-10-31 14:43:00|110088.2|110063.2|110092.9|110067.9|110092.9|110067.9|110084.5|110059.5|23
1730385790000|2024-10-31 14:43:10|110092.5|110067.5|110085.1|110060.1|110092.5|110067.5|110077.3|110052.3|40
1730385800000|2024-10-31 14:43:20|110085.4|110060.4|110100.5|110075.5|110100.5|110075.5|110085.2|110060.2|36
1730385810000|2024-10-31 14:43:30|110102|110077|110103.3|110078.3|110110.9|110085.9|110096.1|110071.1|55
1730385820000|2024-10-31 14:43:40|110103.6|110078.6|110112.4|110087.4|110112.8|110087.8|110102.8|110077.8|30
1730385830000|2024-10-31 14:43:50|110112.8|110087.8|110113.6|110088.6|110114.3|110089.3|110111|110086|20
1730385840000|2024-10-31 14:44:00|110112.1|110087.1|110092.6|110067.6|110112.3|110087.3|110085.7|110060.7|41
1730385850000|2024-10-31 14:44:10|110092.7|110067.7|110102.6|110077.6|110106.9|110081.9|110092.7|110067.7|33
1730385860000|2024-10-31 14:44:20|110102.7|110077.7|110116.5|110091.5|110117.8|110092.8|110102|110077|45
1730385870000|2024-10-31 14:44:30|110117.3|110092.3|110119.5|110094.5|110128.2|110103.2|110117|110092|54
1730385880000|2024-10-31 14:44:40|110119.9|110094.9|110120.3|110095.3|110122.3|110097.3|110118.7|110093.7|20
1730385890000|2024-10-31 14:44:50|110120.7|110095.7|110114.1|110089.1|110122.4|110097.4|110109.1|110084.1|40
1730385900000|2024-10-31 14:45:00|110114.8|110089.8|110113.2|110088.2|110116.3|110091.3|110105.9|110080.9|50
1730385910000|2024-10-31 14:45:10|110114.1|110089.1|110098.8|110073.8|110116.1|110091.1|110098.4|110073.4|31
1730385920000|2024-10-31 14:45:20|110099.2|110074.2|110080.7|110055.7|110099.6|110074.6|110079.6|110054.6|36
1730385930000|2024-10-31 14:45:30|110080.5|110055.5|110081.9|110056.9|110085.3|110060.3|110079|110054|34
1730385940000|2024-10-31 14:45:40|110081.5|110056.5|110084|110059|110089.8|110064.8|110078.6|110053.6|34
1730385950000|2024-10-31 14:45:50|110083.7|110058.7|110102.9|110077.9|110110.9|110085.9|110083.7|110058.7|43
1730385960000|2024-10-31 14:46:00|110100.6|110075.6|110122.3|110097.3|110122.3|110097.3|110098.9|110073.9|37
1730385970000|2024-10-31 14:46:10|110122.1|110097.1|110111.8|110086.8|110123|110098|110111.8|110086.8|31
1730385980000|2024-10-31 14:46:20|110111.5|110086.5|110122.8|110097.8|110128.3|110103.3|110111.5|110086.5|49
1730385990000|2024-10-31 14:46:30|110121.5|110096.5|110116.7|110091.7|110125.4|110100.4|110111|110086|44
1730386000000|2024-10-31 14:46:40|110117|110092|110135.2|110110.2|110135.2|110110.2|110116.1|110091.1|49
1730386010000|2024-10-31 14:46:50|110136|110111|110144.9|110119.9|110144.9|110119.9|110128.8|110103.8|49
1730386020000|2024-10-31 14:47:00|110143.1|110118.1|110159|110134|110159|110134|110137.9|110112.9|48
1730386030000|2024-10-31 14:47:10|110158.6|110133.6|110193.1|110168.1|110195.2|110170.2|110156.2|110131.2|42
1730386040000|2024-10-31 14:47:20|110194.5|110169.5|110190.7|110165.7|110194.5|110169.5|110185|110160|60
1730386050000|2024-10-31 14:47:30|110192.8|110167.8|110203.7|110178.7|110204|110179|110192.8|110167.8|41
1730386060000|2024-10-31 14:47:40|110203.5|110178.5|110213.7|110188.7|110213.7|110188.7|110203.2|110178.2|38
1730386070000|2024-10-31 14:47:50|110213.6|110188.6|110221.7|110196.7|110221.8|110196.8|110213.1|110188.1|36
1730386080000|2024-10-31 14:48:00|110221.5|110196.5|110205.1|110180.1|110221.5|110196.5|110202.9|110177.9|48
1730386090000|2024-10-31 14:48:10|110205.3|110180.3|110205|110180|110207.5|110182.5|110200.5|110175.5|26
1730386100000|2024-10-31 14:48:20|110204.6|110179.6|110206.3|110181.3|110208.5|110183.5|110204.2|110179.2|30
1730386110000|2024-10-31 14:48:30|110206.5|110181.5|110191.6|110166.6|110208.3|110183.3|110191.6|110166.6|40
1730386120000|2024-10-31 14:48:40|110189|110164|110189.6|110164.6|110193.4|110168.4|110184.7|110159.7|32
1730386130000|2024-10-31 14:48:50|110190|110165|110187.8|110162.8|110192.8|110167.8|110187.6|110162.6|38
1730386140000|2024-10-31 14:49:00|110185.6|110160.6|110207.2|110182.2|110207.6|110182.6|110185.6|110160.6|34
1730386150000|2024-10-31 14:49:10|110205.9|110180.9|110186|110161|110206.8|110181.8|110184.9|110159.9|51
1730386160000|2024-10-31 14:49:20|110184.6|110159.6|110176.2|110151.2|110185.7|110160.7|110173.1|110148.1|45
1730386170000|2024-10-31 14:49:30|110176.9|110151.9|110175.3|110150.3|110177.4|110152.4|110171.7|110146.7|27
1730386180000|2024-10-31 14:49:40|110176.6|110151.6|110183.9|110158.9|110187.9|110162.9|110176.6|110151.6|37
1730386190000|2024-10-31 14:49:50|110184.5|110159.5|110178.6|110153.6|110184.8|110159.8|110173.3|110148.3|40
1730386200000|2024-10-31 14:50:00|110178.5|110153.5|110165.7|110140.7|110178.5|110153.5|110164.9|110139.9|30
1730386210000|2024-10-31 14:50:10|110165.9|110140.9|110175.2|110150.2|110179.2|110154.2|110163.6|110138.6|44
1730386220000|2024-10-31 14:50:20|110179|110154|110163.7|110138.7|110179.7|110154.7|110163.3|110138.3|31
1730386230000|2024-10-31 14:50:30|110163.4|110138.4|110159.8|110134.8|110166.6|110141.6|110159|110134|29
1730386240000|2024-10-31 14:50:40|110160.5|110135.5|110155.7|110130.7|110165.8|110140.8|110154.5|110129.5|47
1730386250000|2024-10-31 14:50:50|110155.9|110130.9|110159.5|110134.5|110159.8|110134.8|110154|110129|27
1730386260000|2024-10-31 14:51:00|110159.2|110134.2|110157|110132|110159.2|110134.2|110154|110129|30
1730386270000|2024-10-31 14:51:10|110156.2|110131.2|110149.5|110124.5|110157.2|110132.2|110137.1|110112.1|55
1730386280000|2024-10-31 14:51:20|110149.6|110124.6|110137.5|110112.5|110150.5|110125.5|110136.8|110111.8|50
1730386290000|2024-10-31 14:51:30|110137.6|110112.6|110129.1|110104.1|110137.7|110112.7|110129.1|110104.1|27
1730386300000|2024-10-31 14:51:40|110128.4|110103.4|110121.6|110096.6|110128.4|110103.4|110119.7|110094.7|40
1730386310000|2024-10-31 14:51:50|110123.4|110098.4|110143.9|110118.9|110144.8|110119.8|110123.4|110098.4|38
1730386320000|2024-10-31 14:52:00|110144.3|110119.3|110135.9|110110.9|110148|110123|110134.8|110109.8|21
1730386330000|2024-10-31 14:52:10|110135.7|110110.7|110139.1|110114.1|110139.1|110114.1|110133|110108|21
1730386340000|2024-10-31 14:52:20|110139|110114|110140.1|110115.1|110141.4|110116.4|110137|110112|26
1730386350000|2024-10-31 14:52:30|110141|110116|110141|110116|110141|110116|110135.2|110110.2|27
1730386360000|2024-10-31 14:52:40|110140.7|110115.7|110135.1|110110.1|110141.3|110116.3|110133.9|110108.9|19
1730386370000|2024-10-31 14:52:50|110134.1|110109.1|110137.9|110112.9|110147.3|110122.3|110134.1|110109.1|32
1730386380000|2024-10-31 14:53:00|110137.8|110112.8|110132.7|110107.7|110137.8|110112.8|110131.4|110106.4|29
1730386390000|2024-10-31 14:53:10|110132.3|110107.3|110132.4|110107.4|110138.5|110113.5|110131.4|110106.4|38
1730386400000|2024-10-31 14:53:20|110133.9|110108.9|110138.6|110113.6|110140.7|110115.7|110133.4|110108.4|31
1730386410000|2024-10-31 14:53:30|110139.5|110114.5|110135.3|110110.3|110148.2|110123.2|110134.2|110109.2|38
1730386420000|2024-10-31 14:53:40|110135.4|110110.4|110138.9|110113.9|110139.6|110114.6|110131.8|110106.8|29
1730386430000|2024-10-31 14:53:50|110138.5|110113.5|110127|110102|110138.5|110113.5|110126|110101|34
1730386440000|2024-10-31 14:54:00|110124.3|110099.3|110120.8|110095.8|110125.3|110100.3|110117.3|110092.3|43
1730386450000|2024-10-31 14:54:10|110121.1|110096.1|110126.7|110101.7|110132.4|110107.4|110121.1|110096.1|31
1730386460000|2024-10-31 14:54:20|110125.8|110100.8|110116.3|110091.3|110128|110103|110115.7|110090.7|36
1730386470000|2024-10-31 14:54:30|110115.9|110090.9|110117.2|110092.2|110122.5|110097.5|110115|110090|28
1730386480000|2024-10-31 14:54:40|110118.3|110093.3|110129.5|110104.5|110130.4|110105.4|110116.3|110091.3|44
1730386490000|2024-10-31 14:54:50|110128.3|110103.3|110126|110101|110134.6|110109.6|110126|110101|26
1730386500000|2024-10-31 14:55:00|110126.7|110101.7|110143.7|110118.7|110171.2|110146.2|110126.7|110101.7|71
1730386510000|2024-10-31 14:55:10|110144.7|110119.7|110137.9|110112.9|110144.8|110119.8|110137.6|110112.6|32
1730386520000|2024-10-31 14:55:20|110138.3|110113.3|110131.4|110106.4|110138.3|110113.3|110129.4|110104.4|36
1730386530000|2024-10-31 14:55:30|110131.2|110106.2|110141.9|110116.9|110141.9|110116.9|110121.2|110096.2|41
1730386540000|2024-10-31 14:55:40|110143.6|110118.6|110141.8|110116.8|110152.7|110127.7|110140.6|110115.6|60
1730386550000|2024-10-31 14:55:50|110142|110117|110127.8|110102.8|110144.7|110119.7|110127.4|110102.4|50
1730386560000|2024-10-31 14:56:00|110129.4|110104.4|110134.1|110109.1|110134.3|110109.3|110127.3|110102.3|39
1730386570000|2024-10-31 14:56:10|110134.9|110109.9|110132.8|110107.8|110136.8|110111.8|110132.8|110107.8|40
1730386580000|2024-10-31 14:56:20|110133.3|110108.3|110128.2|110103.2|110140.9|110115.9|110122.5|110097.5|41
1730386590000|2024-10-31 14:56:30|110128|110103|110131.1|110106.1|110137.2|110112.2|110128|110103|47
1730386600000|2024-10-31 14:56:40|110129|110104|110125.7|110100.7|110129.9|110104.9|110121|110096|48
1730386610000|2024-10-31 14:56:50|110125.9|110100.9|110120.8|110095.8|110131.6|110106.6|110111.6|110086.6|59
1730386620000|2024-10-31 14:57:00|110123.4|110098.4|110156|110131|110156|110131|110123.4|110098.4|61
1730386630000|2024-10-31 14:57:10|110159.5|110134.5|110151.1|110126.1|110160.1|110135.1|110149.6|110124.6|52
1730386640000|2024-10-31 14:57:20|110155.1|110130.1|110157.8|110132.8|110163.6|110138.6|110155.1|110130.1|41
1730386650000|2024-10-31 14:57:30|110157.2|110132.2|110152.8|110127.8|110160|110135|110152.6|110127.6|38
1730386660000|2024-10-31 14:57:40|110155.4|110130.4|110156.2|110131.2|110157.9|110132.9|110155.3|110130.3|33
1730386670000|2024-10-31 14:57:50|110156.1|110131.1|110159.7|110134.7|110160.1|110135.1|110156.1|110131.1|23
1730386680000|2024-10-31 14:58:00|110158.8|110133.8|110155.7|110130.7|110161.3|110136.3|110150.7|110125.7|45
1730386690000|2024-10-31 14:58:10|110156.4|110131.4|110153|110128|110160.9|110135.9|110150.3|110125.3|34
1730386700000|2024-10-31 14:58:20|110152.7|110127.7|110146.5|110121.5|110153.9|110128.9|110146.5|110121.5|38
1730386710000|2024-10-31 14:58:30|110146.3|110121.3|110167.1|110142.1|110168.3|110143.3|110146.3|110121.3|42
1730386720000|2024-10-31 14:58:40|110166.6|110141.6|110170|110145|110174.7|110149.7|110166.6|110141.6|35
1730386730000|2024-10-31 14:58:50|110170.9|110145.9|110180.5|110155.5|110180.5|110155.5|110170.9|110145.9|32
1730386740000|2024-10-31 14:59:00|110179.8|110154.8|110191.5|110166.5|110195.1|110170.1|110179.8|110154.8|43
1730386750000|2024-10-31 14:59:10|110192.5|110167.5|110199.1|110174.1|110200.6|110175.6|110192.3|110167.3|30
1730386760000|2024-10-31 14:59:20|110198.5|110173.5|110195.3|110170.3|110200.2|110175.2|110195.2|110170.2|28
1730386770000|2024-10-31 14:59:30|110196.8|110171.8|110199.6|110174.6|110202.1|110177.1|110195.5|110170.5|40
1730386780000|2024-10-31 14:59:40|110199.8|110174.8|110205.6|110180.6|110208.3|110183.3|110199|110174|38
1730386790000|2024-10-31 14:59:50|110206.4|110181.4|110196.9|110171.9|110208.8|110183.8|110193.2|110168.2|57
1730386800000|2024-10-31 15:00:00|110197.1|110172.1|110219.6|110194.6|110219.6|110194.6|110197.1|110172.1|44
1730386810000|2024-10-31 15:00:10|110220.8|110195.8|110227.4|110202.4|110227.4|110202.4|110218.6|110193.6|36
1730386820000|2024-10-31 15:00:20|110227.8|110202.8|110235.2|110210.2|110236.9|110211.9|110227.8|110202.8|23
1730386830000|2024-10-31 15:00:30|110235.7|110210.7|110237.8|110212.8|110239.5|110214.5|110231.4|110206.4|27
1730386840000|2024-10-31 15:00:40|110237|110212|110248.1|110223.1|110248.1|110223.1|110234.5|110209.5|31
1730386850000|2024-10-31 15:00:50|110249.2|110224.2|110268|110243|110269.6|110244.6|110247.7|110222.7|36
1730386860000|2024-10-31 15:01:00|110267.6|110242.6|110285.4|110260.4|110285.4|110260.4|110260|110235|57
1730386870000|2024-10-31 15:01:10|110284.5|110259.5|110285.1|110260.1|110297.6|110272.6|110283.4|110258.4|61
1730386880000|2024-10-31 15:01:20|110286.1|110261.1|110281.7|110256.7|110302.5|110277.5|110281.7|110256.7|62
1730386890000|2024-10-31 15:01:30|110289.6|110264.6|110291.8|110266.8|110299.4|110274.4|110288.4|110263.4|59
1730386900000|2024-10-31 15:01:40|110291.7|110266.7|110321.4|110296.4|110321.4|110296.4|110291.3|110266.3|57
1730386910000|2024-10-31 15:01:50|110327.5|110302.5|110320.7|110295.7|110332.9|110307.9|110319.8|110294.8|52
1730386920000|2024-10-31 15:02:00|110321.1|110296.1|110323.4|110298.4|110324.4|110299.4|110320.1|110295.1|31
1730386930000|2024-10-31 15:02:10|110323.6|110298.6|110326.4|110301.4|110326.4|110301.4|110323|110298|18
1730386940000|2024-10-31 15:02:20|110326.5|110301.5|110330|110305|110334.1|110309.1|110315.6|110290.6|39
1730386950000|2024-10-31 15:02:30|110330.6|110305.6|110354.9|110329.9|110355.6|110330.6|110327.8|110302.8|51
1730386960000|2024-10-31 15:02:40|110356.4|110331.4|110359.1|110334.1|110361.9|110336.9|110353.2|110328.2|39
1730386970000|2024-10-31 15:02:50|110359.3|110334.3|110377.4|110352.4|110381.6|110356.6|110358.9|110333.9|57
1730386980000|2024-10-31 15:03:00|110376.6|110351.6|110364.7|110339.7|110377.6|110352.6|110357.3|110332.3|39
1730386990000|2024-10-31 15:03:10|110365.4|110340.4|110349|110324|110365.7|110340.7|110347|110322|41
1730387000000|2024-10-31 15:03:20|110349.9|110324.9|110346.6|110321.6|110361|110336|110346.6|110321.6|43
1730387010000|2024-10-31 15:03:30|110346.4|110321.4|110359.9|110334.9|110361.5|110336.5|110345.4|110320.4|44
1730387020000|2024-10-31 15:03:40|110358.2|110333.2|110351.8|110326.8|110359.8|110334.8|110348.7|110323.7|40
1730387030000|2024-10-31 15:03:50|110353.8|110328.8|110363.7|110338.7|110371.3|110346.3|110350.9|110325.9|52
1730387040000|2024-10-31 15:04:00|110361.7|110336.7|110367.2|110342.2|110371.2|110346.2|110356.2|110331.2|51
1730387050000|2024-10-31 15:04:10|110368.6|110343.6|110376.1|110351.1|110377.8|110352.8|110368.1|110343.1|46
1730387060000|2024-10-31 15:04:20|110373.4|110348.4|110371.7|110346.7|110376.1|110351.1|110367.4|110342.4|43
1730387070000|2024-10-31 15:04:30|110371.9|110346.9|110370.5|110345.5|110374.4|110349.4|110368|110343|34
1730387080000|2024-10-31 15:04:40|110370.3|110345.3|110363.9|110338.9|110370.3|110345.3|110363.1|110338.1|31
1730387090000|2024-10-31 15:04:50|110363.5|110338.5|110358.9|110333.9|110369.1|110344.1|110357.6|110332.6|36
1730387100000|2024-10-31 15:05:00|110359.2|110334.2|110347.3|110322.3|110359.2|110334.2|110342.3|110317.3|43
1730387110000|2024-10-31 15:05:10|110347.8|110322.8|110352|110327|110353.7|110328.7|110347.8|110322.8|23
1730387120000|2024-10-31 15:05:20|110351.9|110326.9|110358.2|110333.2|110367.3|110342.3|110351.9|110326.9|53
1730387130000|2024-10-31 15:05:30|110357.5|110332.5|110377.3|110352.3|110377.7|110352.7|110357.5|110332.5|44
1730387140000|2024-10-31 15:05:40|110376.1|110351.1|110370.3|110345.3|110381.9|110356.9|110369.5|110344.5|43
1730387150000|2024-10-31 15:05:50|110369.9|110344.9|110370.9|110345.9|110373.9|110348.9|110363.1|110338.1|45
1730387160000|2024-10-31 15:06:00|110371.4|110346.4|110366.2|110341.2|110376.6|110351.6|110366.2|110341.2|47
1730387170000|2024-10-31 15:06:10|110365.9|110340.9|110370.5|110345.5|110370.5|110345.5|110361.1|110336.1|45
1730387180000|2024-10-31 15:06:20|110370.6|110345.6|110362|110337|110371.8|110346.8|110355.6|110330.6|58
1730387190000|2024-10-31 15:06:30|110362.1|110337.1|110354.5|110329.5|110366.5|110341.5|110353.7|110328.7|37
1730387200000|2024-10-31 15:06:40|110354.3|110329.3|110323.5|110298.5|110354.5|110329.5|110323.1|110298.1|47
1730387210000|2024-10-31 15:06:50|110323.4|110298.4|110325.3|110300.3|110326.2|110301.2|110321.5|110296.5|35
1730387220000|2024-10-31 15:07:00|110325.7|110300.7|110301.6|110276.6|110325.7|110300.7|110301.6|110276.6|48
1730387230000|2024-10-31 15:07:10|110299.6|110274.6|110270.9|110245.9|110299.6|110274.6|110270.3|110245.3|53
1730387240000|2024-10-31 15:07:20|110271.3|110246.3|110235.6|110210.6|110271.7|110246.7|110235.4|110210.4|61
1730387250000|2024-10-31 15:07:30|110237.9|110212.9|110239.8|110214.8|110245.8|110220.8|110236.7|110211.7|51
1730387260000|2024-10-31 15:07:40|110240|110215|110239.5|110214.5|110244|110219|110234.2|110209.2|41
1730387270000|2024-10-31 15:07:50|110238.6|110213.6|110231.2|110206.2|110238.6|110213.6|110224.6|110199.6|43
1730387280000|2024-10-31 15:08:00|110231.8|110206.8|110242.3|110217.3|110242.3|110217.3|110227.3|110202.3|41
1730387290000|2024-10-31 15:08:10|110243.1|110218.1|110254.4|110229.4|110254.8|110229.8|110242.7|110217.7|28
1730387300000|2024-10-31 15:08:20|110254.9|110229.9|110251.9|110226.9|110258|110233|110251|110226|33
1730387310000|2024-10-31 15:08:30|110252.1|110227.1|110256.6|110231.6|110260.1|110235.1|110252.1|110227.1|31
1730387320000|2024-10-31 15:08:40|110257.4|110232.4|110257|110232|110261.5|110236.5|110256.5|110231.5|33
1730387330000|2024-10-31 15:08:50|110257.2|110232.2|110266.5|110241.5|110266.5|110241.5|110253.7|110228.7|27
1730387340000|2024-10-31 15:09:00|110267.5|110242.5|110257.5|110232.5|110267.5|110242.5|110257.2|110232.2|22
1730387350000|2024-10-31 15:09:10|110255.6|110230.6|110252.8|110227.8|110255.6|110230.6|110245.7|110220.7|21
1730387360000|2024-10-31 15:09:20|110252.5|110227.5|110251.3|110226.3|110252.5|110227.5|110248.9|110223.9|23
1730387370000|2024-10-31 15:09:30|110251.2|110226.2|110244.7|110219.7|110253.1|110228.1|110244.7|110219.7|19
1730387380000|2024-10-31 15:09:40|110244.8|110219.8|110246.3|110221.3|110248|110223|110244.8|110219.8|13
1730387390000|2024-10-31 15:09:50|110246.5|110221.5|110231.9|110206.9|110246.9|110221.9|110231.8|110206.8|29
1730387400000|2024-10-31 15:10:00|110230.7|110205.7|110234.9|110209.9|110243.1|110218.1|110230.7|110205.7|35
1730387410000|2024-10-31 15:10:10|110234.4|110209.4|110245.1|110220.1|110246.6|110221.6|110232|110207|25
1730387420000|2024-10-31 15:10:20|110244.7|110219.7|110244.8|110219.8|110248.1|110223.1|110235.4|110210.4|29
1730387430000|2024-10-31 15:10:30|110245.2|110220.2|110246.4|110221.4|110249|110224|110240|110215|28
1730387440000|2024-10-31 15:10:40|110246.7|110221.7|110256.3|110231.3|110256.3|110231.3|110246.5|110221.5|36
1730387450000|2024-10-31 15:10:50|110256.8|110231.8|110260.6|110235.6|110268.3|110243.3|110256|110231|30
1730387460000|2024-10-31 15:11:00|110260.2|110235.2|110288.6|110263.6|110290.1|110265.1|110257.7|110232.7|34
1730387470000|2024-10-31 15:11:10|110288.9|110263.9|110296.1|110271.1|110298.4|110273.4|110282|110257|36
1730387480000|2024-10-31 15:11:20|110296.6|110271.6|110312.8|110287.8|110312.8|110287.8|110295.6|110270.6|44
1730387490000|2024-10-31 15:11:30|110313.7|110288.7|110321.3|110296.3|110321.8|110296.8|110313.7|110288.7|29
1730387500000|2024-10-31 15:11:40|110321.7|110296.7|110318.9|110293.9|110326.1|110301.1|110316.7|110291.7|29
1730387510000|2024-10-31 15:11:50|110320.1|110295.1|110302.7|110277.7|110321.9|110296.9|110300.2|110275.2|47
1730387520000|2024-10-31 15:12:00|110303.2|110278.2|110318.4|110293.4|110318.4|110293.4|110301.5|110276.5|40
1730387530000|2024-10-31 15:12:10|110318.7|110293.7|110301.3|110276.3|110319.1|110294.1|110300.9|110275.9|35
1730387540000|2024-10-31 15:12:20|110301.1|110276.1|110292|110267|110301.1|110276.1|110285|110260|44
1730387550000|2024-10-31 15:12:30|110291.1|110266.1|110304.1|110279.1|110304.1|110279.1|110287.2|110262.2|33
1730387560000|2024-10-31 15:12:40|110306.9|110281.9|110311.8|110286.8|110311.8|110286.8|110303.5|110278.5|27
1730387570000|2024-10-31 15:12:50|110312.2|110287.2|110314.4|110289.4|110314.4|110289.4|110308|110283|28
1730387580000|2024-10-31 15:13:00|110314.9|110289.9|110322.6|110297.6|110323|110298|110313.9|110288.9|32
1730387590000|2024-10-31 15:13:10|110323.2|110298.2|110324.7|110299.7|110330|110305|110312.7|110287.7|41
1730387600000|2024-10-31 15:13:20|110324.5|110299.5|110296.7|110271.7|110324.8|110299.8|110296.1|110271.1|54
1730387610000|2024-10-31 15:13:30|110296.6|110271.6|110294.5|110269.5|110296.6|110271.6|110293|110268|32
1730387620000|2024-10-31 15:13:40|110294.1|110269.1|110294.2|110269.2|110294.7|110269.7|110288.9|110263.9|41
1730387630000|2024-10-31 15:13:50|110294|110269|110276.8|110251.8|110294|110269|110276|110251|36
1730387640000|2024-10-31 15:14:00|110276.7|110251.7|110265.1|110240.1|110277.2|110252.2|110260.6|110235.6|46
1730387650000|2024-10-31 15:14:10|110265.7|110240.7|110257|110232|110266|110241|110255.5|110230.5|35
1730387660000|2024-10-31 15:14:20|110256.6|110231.6|110232.7|110207.7|110256.6|110231.6|110231.6|110206.6|42
1730387670000|2024-10-31 15:14:30|110232.5|110207.5|110221.4|110196.4|110237.1|110212.1|110216.1|110191.1|33
1730387680000|2024-10-31 15:14:40|110222.5|110197.5|110218.2|110193.2|110224|110199|110213.5|110188.5|38
1730387690000|2024-10-31 15:14:50|110217.4|110192.4|110249.1|110224.1|110249.6|110224.6|110217.4|110192.4|53
1730387700000|2024-10-31 15:15:00|110248.4|110223.4|110258.7|110233.7|110263.3|110238.3|110247.6|110222.6|37
1730387710000|2024-10-31 15:15:10|110257.6|110232.6|110264.1|110239.1|110264.1|110239.1|110255.7|110230.7|37
1730387720000|2024-10-31 15:15:20|110263.7|110238.7|110256.3|110231.3|110263.7|110238.7|110249|110224|42
1730387730000|2024-10-31 15:15:30|110254.6|110229.6|110255.4|110230.4|110262|110237|110251.6|110226.6|47
1730387740000|2024-10-31 15:15:40|110254.5|110229.5|110237.7|110212.7|110254.5|110229.5|110234.7|110209.7|46
1730387750000|2024-10-31 15:15:50|110237.6|110212.6|110238.8|110213.8|110240.5|110215.5|110234.4|110209.4|33
1730387760000|2024-10-31 15:16:00|110238.7|110213.7|110239.8|110214.8|110239.8|110214.8|110231.8|110206.8|45
1730387770000|2024-10-31 15:16:10|110239.7|110214.7|110238.4|110213.4|110245.9|110220.9|110237.7|110212.7|33
1730387780000|2024-10-31 15:16:20|110236.3|110211.3|110245|110220|110249|110224|110236.3|110211.3|25
1730387790000|2024-10-31 15:16:30|110245.5|110220.5|110247.1|110222.1|110248.5|110223.5|110240.7|110215.7|37
1730387800000|2024-10-31 15:16:40|110246.8|110221.8|110249.1|110224.1|110249.8|110224.8|110245.5|110220.5|23
1730387810000|2024-10-31 15:16:50|110249.2|110224.2|110248|110223|110251.6|110226.6|110244.3|110219.3|30
1730387820000|2024-10-31 15:17:00|110247.3|110222.3|110248.3|110223.3|110249.8|110224.8|110242.7|110217.7|32
1730387830000|2024-10-31 15:17:10|110248.7|110223.7|110241.7|110216.7|110253.3|110228.3|110240.8|110215.8|33
1730387840000|2024-10-31 15:17:20|110242|110217|110245.7|110220.7|110247.3|110222.3|110239.2|110214.2|35
1730387850000|2024-10-31 15:17:30|110246.1|110221.1|110248.3|110223.3|110255.6|110230.6|110245.6|110220.6|30
1730387860000|2024-10-31 15:17:40|110248.1|110223.1|110247.1|110222.1|110249.5|110224.5|110241.1|110216.1|28
1730387870000|2024-10-31 15:17:50|110246.8|110221.8|110240.2|110215.2|110246.8|110221.8|110234.9|110209.9|27
1730387880000|2024-10-31 15:18:00|110242.4|110217.4|110239.8|110214.8|110248|110223|110231.6|110206.6|47
1730387890000|2024-10-31 15:18:10|110239.4|110214.4|110247|110222|110249.5|110224.5|110238.1|110213.1|39
1730387900000|2024-10-31 15:18:20|110247.3|110222.3|110233.2|110208.2|110247.3|110222.3|110233.2|110208.2|39
1730387910000|2024-10-31 15:18:30|110232.8|110207.8|110228.2|110203.2|110234|110209|110227.1|110202.1|32
1730387920000|2024-10-31 15:18:40|110227.2|110202.2|110220.7|110195.7|110227.2|110202.2|110218.4|110193.4|28
1730387930000|2024-10-31 15:18:50|110220.9|110195.9|110210.6|110185.6|110221.4|110196.4|110210|110185|30
1730387940000|2024-10-31 15:19:00|110210.5|110185.5|110206.2|110181.2|110211.6|110186.6|110192.1|110167.1|46
1730387950000|2024-10-31 15:19:10|110207.4|110182.4|110189.5|110164.5|110207.4|110182.4|110189|110164|32
1730387960000|2024-10-31 15:19:20|110188.7|110163.7|110188.6|110163.6|110196.9|110171.9|110188.2|110163.2|30
1730387970000|2024-10-31 15:19:30|110188.5|110163.5|110195.1|110170.1|110195.1|110170.1|110188.5|110163.5|26
1730387980000|2024-10-31 15:19:40|110195.4|110170.4|110197.8|110172.8|110201.3|110176.3|110194.4|110169.4|34
1730387990000|2024-10-31 15:19:50|110197.6|110172.6|110205.7|110180.7|110205.7|110180.7|110197.2|110172.2|26
1730388000000|2024-10-31 15:20:00|110206.7|110181.7|110216.7|110191.7|110229.4|110204.4|110203.3|110178.3|39
1730388010000|2024-10-31 15:20:10|110216.8|110191.8|110218|110193|110218.3|110193.3|110212.6|110187.6|24
1730388020000|2024-10-31 15:20:20|110217.7|110192.7|110203.8|110178.8|110218.6|110193.6|110203.1|110178.1|37
1730388030000|2024-10-31 15:20:30|110204.4|110179.4|110205.9|110180.9|110206.5|110181.5|110202.4|110177.4|34
1730388040000|2024-10-31 15:20:40|110207.2|110182.2|110199.4|110174.4|110207.2|110182.2|110195.9|110170.9|42
1730388050000|2024-10-31 15:20:50|110199.9|110174.9|110204.5|110179.5|110205.9|110180.9|110194.7|110169.7|47
1730388060000|2024-10-31 15:21:00|110204.8|110179.8|110222.6|110197.6|110222.9|110197.9|110204.8|110179.8|34
1730388070000|2024-10-31 15:21:10|110222.9|110197.9|110207.4|110182.4|110222.9|110197.9|110207.4|110182.4|32
1730388080000|2024-10-31 15:21:20|110206.9|110181.9|110213.1|110188.1|110213.1|110188.1|110204.6|110179.6|38
1730388090000|2024-10-31 15:21:30|110213.4|110188.4|110203.2|110178.2|110214.3|110189.3|110200.4|110175.4|23
1730388100000|2024-10-31 15:21:40|110203.4|110178.4|110203.2|110178.2|110204|110179|110195.9|110170.9|41
1730388110000|2024-10-31 15:21:50|110203.4|110178.4|110201.3|110176.3|110209|110184|110200.3|110175.3|36
1730388120000|2024-10-31 15:22:00|110202.2|110177.2|110200.8|110175.8|110208.3|110183.3|110195.1|110170.1|48
1730388130000|2024-10-31 15:22:10|110200.6|110175.6|110192|110167|110200.6|110175.6|110189.2|110164.2|46
1730388140000|2024-10-31 15:22:20|110191.5|110166.5|110189.3|110164.3|110193.8|110168.8|110186.1|110161.1|38
1730388150000|2024-10-31 15:22:30|110190.4|110165.4|110200.9|110175.9|110201.2|110176.2|110190.4|110165.4|38
1730388160000|2024-10-31 15:22:40|110201.7|110176.7|110199.5|110174.5|110205.4|110180.4|110197.9|110172.9|36
1730388170000|2024-10-31 15:22:50|110200.1|110175.1|110198.1|110173.1|110205.9|110180.9|110198.1|110173.1|42
1730388180000|2024-10-31 15:23:00|110199.2|110174.2|110188.9|110163.9|110205.6|110180.6|110188.4|110163.4|52
1730388190000|2024-10-31 15:23:10|110188.4|110163.4|110171.3|110146.3|110197.7|110172.7|110171.3|110146.3|47
1730388200000|2024-10-31 15:23:20|110171.6|110146.6|110155.1|110130.1|110173.6|110148.6|110155.1|110130.1|57
1730388210000|2024-10-31 15:23:30|110154.9|110129.9|110143.7|110118.7|110155.5|110130.5|110142.7|110117.7|45
1730388220000|2024-10-31 15:23:40|110142.9|110117.9|110121.6|110096.6|110142.9|110117.9|110121.6|110096.6|43
1730388230000|2024-10-31 15:23:50|110120.4|110095.4|110119|110094|110140.1|110102.5|110119|110086.8|53
1730388240000|2024-10-31 15:24:00|110118.4|110093.4|110136.4|110086.4|110146.7|110096.7|110118.4|110084.5|46
1730388250000|2024-10-31 15:24:10|110136.8|110086.8|110151.5|110101.5|110156.1|110106.1|110136.8|110086.8|50
1730388260000|2024-10-31 15:24:20|110151.8|110101.8|110155.4|110130.4|110156.7|110131.7|110142.4|110101.4|33
1730388270000|2024-10-31 15:24:30|110155|110130|110156.8|110131.8|110157.7|110132.7|110147.8|110122.8|31
1730388280000|2024-10-31 15:24:40|110158.7|110133.7|110162.5|110137.5|110163.9|110138.9|110155.6|110130.6|30
1730388290000|2024-10-31 15:24:50|110161.4|110136.4|110164.2|110139.2|110168.4|110143.4|110161|110136|39
1730388300000|2024-10-31 15:25:00|110163.5|110138.5|110162.7|110137.7|110175.5|110150.5|110162.3|110137.3|41
1730388310000|2024-10-31 15:25:10|110162.6|110137.6|110155.2|110130.2|110163.1|110138.1|110147.3|110122.3|59
1730388320000|2024-10-31 15:25:20|110153.9|110128.9|110143.4|110118.4|110159.8|110134.8|110137|110112|41
1730388330000|2024-10-31 15:25:30|110143.6|110118.6|110127.8|110102.8|110147.3|110122.3|110118.8|110093.8|49
1730388340000|2024-10-31 15:25:40|110129.7|110104.7|110147.3|110122.3|110159.5|110134.5|110129.7|110104.7|36
1730388350000|2024-10-31 15:25:50|110146.7|110121.7|110166.8|110141.8|110168.2|110143.2|110143.9|110118.9|43
1730388360000|2024-10-31 15:26:00|110166.4|110141.4|110163.7|110138.7|110176.1|110151.1|110163.7|110138.7|39
1730388370000|2024-10-31 15:26:10|110163.9|110138.9|110170.5|110145.5|110176.3|110151.3|110157.8|110132.8|37
1730388380000|2024-10-31 15:26:20|110171.8|110146.8|110187.2|110162.2|110188|110163|110167.9|110142.9|37
1730388390000|2024-10-31 15:26:30|110186.8|110161.8|110180.5|110155.5|110193.8|110168.8|110179.9|110154.9|35
1730388400000|2024-10-31 15:26:40|110182.6|110157.6|110178.3|110153.3|110183.6|110158.6|110177.4|110152.4|39
1730388410000|2024-10-31 15:26:50|110178.1|110153.1|110183.7|110158.7|110191.1|110166.1|110178.1|110153.1|35
1730388420000|2024-10-31 15:27:00|110183.6|110158.6|110205.2|110180.2|110205.2|110180.2|110183.6|110158.6|47
1730388430000|2024-10-31 15:27:10|110205.1|110180.1|110206.7|110181.7|110207.1|110182.1|110192.6|110167.6|38
1730388440000|2024-10-31 15:27:20|110206.6|110181.6|110202.4|110177.4|110207.4|110182.4|110195.1|110170.1|52
1730388450000|2024-10-31 15:27:30|110202.6|110177.6|110222.4|110197.4|110223.1|110198.1|110201.2|110176.2|49
1730388460000|2024-10-31 15:27:40|110223|110198|110212.3|110187.3|110225.1|110200.1|110212.3|110187.3|31
1730388470000|2024-10-31 15:27:50|110212.7|110187.7|110203.2|110178.2|110215.6|110190.6|110202.5|110177.5|45
1730388480000|2024-10-31 15:28:00|110202.9|110177.9|110197.9|110172.9|110209.1|110184.1|110196.4|110171.4|48
1730388490000|2024-10-31 15:28:10|110197.4|110172.4|110194|110169|110197.4|110172.4|110189.1|110164.1|30
1730388500000|2024-10-31 15:28:20|110194.7|110169.7|110208|110183|110215|110190|110194.7|110169.7|41
1730388510000|2024-10-31 15:28:30|110207.6|110182.6|110209.3|110184.3|110210|110185|110206|110181|37
1730388520000|2024-10-31 15:28:40|110208.6|110183.6|110206.1|110181.1|110209.3|110184.3|110205.6|110180.6|24
1730388530000|2024-10-31 15:28:50|110205.8|110180.8|110207|110182|110207.5|110182.5|110202.6|110177.6|34
1730388540000|2024-10-31 15:29:00|110207.4|110182.4|110207.7|110182.7|110214|110189|110204.4|110179.4|36
1730388550000|2024-10-31 15:29:10|110209.3|110184.3|110197.4|110172.4|110210.3|110185.3|110197.4|110172.4|37
1730388560000|2024-10-31 15:29:20|110197|110172|110201.2|110176.2|110201.6|110176.6|110194.4|110169.4|32
1730388570000|2024-10-31 15:29:30|110201.3|110176.3|110202|110177|110204.6|110179.6|110190.4|110165.4|40
1730388580000|2024-10-31 15:29:40|110202.5|110177.5|110198.3|110173.3|110204.5|110179.5|110198.1|110173.1|28
1730388590000|2024-10-31 15:29:50|110198.4|110173.4|110191.4|110166.4|110200.6|110175.6|110191.4|110166.4|29
1730388600000|2024-10-31 15:30:00|110190.9|110165.9|110152.2|110127.2|110195.3|110170.3|110151.8|110126.8|63
1730388610000|2024-10-31 15:30:10|110151.5|110126.5|110125.8|110100.8|110151.6|110126.6|110121.2|110096.2|55
1730388620000|2024-10-31 15:30:20|110122.6|110097.6|110136.1|110111.1|110137.7|110112.7|110117|110092|66
1730388630000|2024-10-31 15:30:30|110136.3|110111.3|110143.7|110118.7|110143.7|110118.7|110125.9|110100.9|57
1730388640000|2024-10-31 15:30:40|110144.4|110119.4|110141|110116|110147.8|110122.8|110141|110116|28
1730388650000|2024-10-31 15:30:50|110141.2|110116.2|110153.2|110128.2|110154.4|110129.4|110140.7|110115.7|44
1730388660000|2024-10-31 15:31:00|110153.3|110128.3|110142.8|110117.8|110153.9|110128.9|110141.7|110116.7|45
1730388670000|2024-10-31 15:31:10|110143.2|110118.2|110161|110136|110161.4|110136.4|110141.3|110116.3|32
1730388680000|2024-10-31 15:31:20|110161.6|110136.6|110164.9|110139.9|110165|110140|110156.5|110131.5|34
1730388690000|2024-10-31 15:31:30|110165.1|110140.1|110177.3|110152.3|110178.2|110153.2|110162.2|110137.2|51
1730388700000|2024-10-31 15:31:40|110177.6|110152.6|110191.8|110166.8|110196.1|110171.1|110177.5|110152.5|54
1730388710000|2024-10-31 15:31:50|110190.2|110165.2|110192.9|110167.9|110199.6|110174.6|110190|110165|53
1730388720000|2024-10-31 15:32:00|110192.1|110167.1|110196|110171|110203.6|110178.6|110186.3|110161.3|56
1730388730000|2024-10-31 15:32:10|110195.4|110170.4|110206.8|110181.8|110214.4|110189.4|110194.2|110161.9|47
1730388740000|2024-10-31 15:32:20|110207.2|110182.2|110197.5|110172.5|110207.2|110182.2|110191.5|110166.5|40
1730388750000|2024-10-31 15:32:30|110197.9|110172.9|110203.3|110178.3|110203.3|110178.3|110197.9|110172.9|23
1730388760000|2024-10-31 15:32:40|110204|110179|110212|110187|110221|110196|110204|110179|39
1730388770000|2024-10-31 15:32:50|110211.8|110186.8|110201.1|110176.1|110211.8|110186.8|110199.8|110174.8|33
1730388780000|2024-10-31 15:33:00|110200.9|110175.9|110194.2|110169.2|110205|110180|110191.3|110166.3|30
1730388790000|2024-10-31 15:33:10|110194|110169|110199.7|110174.7|110201.9|110176.9|110192.9|110167.9|34
1730388800000|2024-10-31 15:33:20|110203.1|110178.1|110209.3|110184.3|110215.9|110190.9|110203.1|110178.1|46
1730388810000|2024-10-31 15:33:30|110209.1|110184.1|110205.2|110180.2|110209.1|110184.1|110200.2|110175.2|32
1730388820000|2024-10-31 15:33:40|110204.8|110179.8|110198.8|110173.8|110204.8|110179.8|110198.7|110173.7|19
1730388830000|2024-10-31 15:33:50|110198|110173|110192.5|110167.5|110198.2|110173.2|110187|110162|36
1730388840000|2024-10-31 15:34:00|110192.3|110167.3|110187.3|110162.3|110192.3|110167.3|110183.7|110158.7|33
1730388850000|2024-10-31 15:34:10|110187.2|110162.2|110186.7|110161.7|110191.3|110166.3|110174.3|110149.3|47
1730388860000|2024-10-31 15:34:20|110187|110162|110181.5|110156.5|110191.5|110166.5|110178|110153|39
1730388870000|2024-10-31 15:34:30|110181.2|110156.2|110173.6|110148.6|110181.8|110156.8|110161.3|110136.3|56
1730388880000|2024-10-31 15:34:40|110174|110149|110168|110143|110177.5|110152.5|110167|110142|36
1730388890000|2024-10-31 15:34:50|110168.4|110143.4|110160.6|110135.6|110168.4|110143.4|110153.9|110128.9|34
1730388900000|2024-10-31 15:35:00|110161.1|110136.1|110174.3|110149.3|110174.3|110149.3|110159.6|110134.6|43
1730388910000|2024-10-31 15:35:10|110174.6|110149.6|110162.1|110137.1|110184.9|110159.9|110159.6|110134.6|42
1730388920000|2024-10-31 15:35:20|110162|110137|110170|110120|110170|110138|110152.9|110114.4|32
1730388930000|2024-10-31 15:35:30|110170.3|110120.3|110165.4|110115.4|110170.6|110120.6|110157.8|110107.8|36
1730388940000|2024-10-31 15:35:40|110165.1|110115.1|110156.5|110106.5|110165.1|110115.1|110153.2|110103.2|40
1730388950000|2024-10-31 15:35:50|110156.8|110106.8|110128.6|110103.6|110158.6|110108.6|110128.2|110086.5|49
1730388960000|2024-10-31 15:36:00|110128.2|110103.2|110107|110082|110133|110108|110106|110081|49
1730388970000|2024-10-31 15:36:10|110107.7|110082.7|110102|110077|110107.9|110082.9|110097.3|110072.3|42
1730388980000|2024-10-31 15:36:20|110101|110076|110101.9|110076.9|110102.6|110077.6|110099.7|110074.7|36
1730388990000|2024-10-31 15:36:30|110101.4|110076.4|110090.6|110065.6|110101.7|110076.7|110088.6|110063.6|22
1730389000000|2024-10-31 15:36:40|110090.7|110065.7|110085.1|110060.1|110092.2|110067.2|110084.4|110059.4|36
1730389010000|2024-10-31 15:36:50|110086.2|110061.2|110087.4|110062.4|110094.4|110069.4|110082.6|110057.6|38
1730389020000|2024-10-31 15:37:00|110087.7|110062.7|110098.6|110073.6|110099.1|110074.1|110086.9|110061.9|20
1730389030000|2024-10-31 15:37:10|110100.1|110075.1|110098.3|110073.3|110101.5|110076.5|110094.8|110069.8|24
1730389040000|2024-10-31 15:37:20|110097.5|110072.5|110101.4|110076.4|110104.7|110079.7|110095.9|110070.9|29
1730389050000|2024-10-31 15:37:30|110096.8|110071.8|110101.3|110076.3|110101.3|110076.3|110094.2|110069.2|34
1730389060000|2024-10-31 15:37:40|110101.6|110076.6|110105.1|110080.1|110105.4|110080.4|110099.7|110074.7|21
1730389070000|2024-10-31 15:37:50|110104|110079|110100.2|110075.2|110106.4|110081.4|110097.8|110072.8|37
1730389080000|2024-10-31 15:38:00|110100.1|110075.1|110110.6|110085.6|110117.6|110092.6|110098.4|110073.4|42
1730389090000|2024-10-31 15:38:10|110110.4|110085.4|110117.1|110092.1|110125.1|110100.1|110110.4|110085.4|40
1730389100000|2024-10-31 15:38:20|110116.6|110091.6|110101.3|110076.3|110116.6|110091.6|110097.3|110072.3|35
1730389110000|2024-10-31 15:38:30|110101.4|110076.4|110117.8|110092.8|110119.5|110094.5|110101.4|110076.4|30
1730389120000|2024-10-31 15:38:40|110117.3|110092.3|110141.1|110116.1|110141.1|110116.1|110114.1|110089.1|40
1730389130000|2024-10-31 15:38:50|110139.6|110114.6|110151.6|110126.6|110153|110128|110137.2|110112.2|39
1730389140000|2024-10-31 15:39:00|110151.2|110126.2|110153.1|110128.1|110155.2|110130.2|110141.4|110116.4|32
1730389150000|2024-10-31 15:39:10|110151.8|110126.8|110169|110144|110169.6|110144.6|110151.8|110126.8|30
1730389160000|2024-10-31 15:39:20|110168.7|110143.7|110181.3|110156.3|110183.9|110158.9|110166.4|110141.4|32
1730389170000|2024-10-31 15:39:30|110181|110156|110198|110173|110198|110173|110179.4|110154.4|39
1730389180000|2024-10-31 15:39:40|110198.2|110173.2|110207.3|110182.3|110208.7|110183.7|110198.2|110173.2|51
1730389190000|2024-10-31 15:39:50|110206.2|110181.2|110195.8|110170.8|110206.4|110181.4|110195.3|110170.3|35
1730389200000|2024-10-31 15:40:00|110196.2|110171.2|110198|110173|110200.6|110175.6|110196.2|110171.2|23
1730389210000|2024-10-31 15:40:10|110197.8|110172.8|110188.5|110163.5|110197.9|110172.9|110187.8|110162.8|22
1730389220000|2024-10-31 15:40:20|110187.9|110162.9|110196.7|110171.7|110200|110175|110180|110155|36
1730389230000|2024-10-31 15:40:30|110196.9|110171.9|110205.1|110180.1|110205.1|110180.1|110193.3|110168.3|38
1730389240000|2024-10-31 15:40:40|110204.9|110179.9|110237.8|110212.8|110237.8|110212.8|110204.9|110179.9|43
1730389250000|2024-10-31 15:40:50|110237.4|110212.4|110225.9|110200.9|110237.6|110212.6|110225.9|110200.9|37
1730389260000|2024-10-31 15:41:00|110225.2|110200.2|110229.1|110204.1|110231.2|110206.2|110221.6|110196.6|41
1730389270000|2024-10-31 15:41:10|110228.8|110203.8|110229.4|110204.4|110232|110207|110223.1|110198.1|34
1730389280000|2024-10-31 15:41:20|110229.3|110204.3|110224.6|110199.6|110230.6|110205.6|110220.4|110195.4|33
1730389290000|2024-10-31 15:41:30|110224.4|110199.4|110225|110200|110233.4|110208.4|110223.9|110198.9|28
1730389300000|2024-10-31 15:41:40|110224.7|110199.7|110218.5|110193.5|110224.8|110199.8|110214.7|110189.7|41
1730389310000|2024-10-31 15:41:50|110218.3|110193.3|110204.7|110179.7|110218.3|110193.3|110200|110175|28
1730389320000|2024-10-31 15:42:00|110204.2|110179.2|110204.1|110179.1|110208.2|110183.2|110203.4|110178.4|28
1730389330000|2024-10-31 15:42:10|110203.6|110178.6|110223.1|110198.1|110223.4|110198.4|110202|110177|34
1730389340000|2024-10-31 15:42:20|110222.6|110197.6|110205.3|110180.3|110222.7|110197.7|110203.8|110178.8|33
1730389350000|2024-10-31 15:42:30|110204.9|110179.9|110214|110189|110214.2|110189.2|110204.8|110179.8|32
1730389360000|2024-10-31 15:42:40|110214.1|110189.1|110205.9|110180.9|110216.6|110191.6|110205.5|110180.5|38
1730389370000|2024-10-31 15:42:50|110206.4|110181.4|110247.8|110197.8|110249.6|110199.6|110202.3|110163.7|53
1730389380000|2024-10-31 15:43:00|110248.6|110198.6|110260.2|110210.2|110263.9|110213.9|110248.6|110198.6|31
1730389390000|2024-10-31 15:43:10|110260.1|110210.1|110254.6|110204.6|110262.7|110212.7|110250.7|110200.7|41
1730389400000|2024-10-31 15:43:20|110253.8|110203.8|110286.2|110236.2|110291.7|110241.7|110252.2|110202.2|62
1730389410000|2024-10-31 15:43:30|110284.9|110234.9|110279.5|110229.5|110287.3|110237.3|110279.5|110229.5|29
1730389420000|2024-10-31 15:43:40|110280|110230|110275|110225|110280.7|110230.7|110269|110219|25
1730389430000|2024-10-31 15:43:50|110275.5|110225.5|110283.2|110233.2|110285.9|110235.9|110275.5|110225.5|48
1730389440000|2024-10-31 15:44:00|110284.4|110234.4|110291.1|110241.1|110291.1|110241.1|110284.4|110234.4|35
1730389450000|2024-10-31 15:44:10|110291.2|110241.2|110292.1|110242.1|110295.4|110245.4|110289.9|110239.9|36
1730389460000|2024-10-31 15:44:20|110293|110243|110290.6|110240.6|110301.5|110251.5|110289.2|110239.2|35
1730389470000|2024-10-31 15:44:30|110290.9|110240.9|110286.4|110236.4|110291.2|110241.2|110285.1|110235.1|23
1730389480000|2024-10-31 15:44:40|110285.8|110235.8|110290.6|110240.6|110292.1|110242.1|110284.8|110234.8|31
1730389490000|2024-10-31 15:44:50|110291.1|110241.1|110306.4|110256.4|110311.6|110261.6|110291.1|110241.1|43
1730389500000|2024-10-31 15:45:00|110306.9|110256.9|110335.2|110285.2|110335.2|110285.2|110306.9|110256.9|45
1730389510000|2024-10-31 15:45:10|110336.4|110286.4|110325.5|110275.5|110336.7|110286.7|110320.9|110270.9|28
1730389520000|2024-10-31 15:45:20|110326|110276|110308.5|110258.5|110331.6|110281.6|110308.2|110258.2|41
1730389530000|2024-10-31 15:45:30|110308.8|110258.8|110297.7|110247.7|110310.5|110260.5|110297|110247|33
1730389540000|2024-10-31 15:45:40|110296.9|110246.9|110306.9|110256.9|110310.1|110260.1|110296.8|110246.8|41
1730389550000|2024-10-31 15:45:50|110304.4|110254.4|110322.5|110272.5|110325.3|110275.3|110304.4|110254.4|37
1730389560000|2024-10-31 15:46:00|110321.1|110271.1|110310.7|110260.7|110322.5|110272.5|110309.9|110259.9|32
1730389570000|2024-10-31 15:46:10|110311.9|110261.9|110291.6|110266.6|110312.7|110270|110288.1|110260.2|31
1730389580000|2024-10-31 15:46:20|110293.8|110268.8|110288.2|110238.2|110294.7|110269.7|110281|110238.2|37
1730389590000|2024-10-31 15:46:30|110287|110237|110280.4|110230.4|110287|110237|110271.5|110221.5|54
1730389600000|2024-10-31 15:46:40|110283.2|110233.2|110298.6|110248.6|110300.3|110250.3|110283.2|110233.2|35
1730389610000|2024-10-31 15:46:50|110298.4|110248.4|110292.6|110242.6|110308.3|110258.3|110292.6|110242.6|40
1730389620000|2024-10-31 15:47:00|110292.3|110242.3|110271.5|110221.5|110294.9|110244.9|110263.9|110213.9|37
1730389630000|2024-10-31 15:47:10|110275|110225|110270.6|110220.6|110277.7|110227.7|110269.1|110219.1|36
1730389640000|2024-10-31 15:47:20|110270.7|110220.7|110280.6|110230.6|110283.6|110233.6|110270.7|110220.7|38
1730389650000|2024-10-31 15:47:30|110280.4|110230.4|110299.4|110249.4|110300.9|110250.9|110280.4|110230.4|40
1730389660000|2024-10-31 15:47:40|110300.7|110250.7|110340.7|110290.7|110342.2|110292.2|110298.6|110248.6|54
1730389670000|2024-10-31 15:47:50|110341.6|110291.6|110340.1|110290.1|110358.8|110308.8|110340.1|110290.1|67
1730389680000|2024-10-31 15:48:00|110339.8|110289.8|110339|110289|110349.8|110299.8|110335.5|110285.5|52
1730389690000|2024-10-31 15:48:10|110340.8|110290.8|110333.6|110283.6|110340.8|110290.8|110325.8|110275.8|37
1730389700000|2024-10-31 15:48:20|110333|110283|110333.7|110283.7|110335.7|110285.7|110333|110283|12
1730389710000|2024-10-31 15:48:30|110333.1|110283.1|110340.5|110290.5|110355.2|110305.2|110332.5|110282.5|51
1730389720000|2024-10-31 15:48:40|110340.7|110290.7|110345.3|110295.3|110347.9|110297.9|110340.3|110290.3|52
1730389730000|2024-10-31 15:48:50|110351.2|110301.2|110350.9|110300.9|110356.2|110306.2|110342.9|110292.9|58
1730389740000|2024-10-31 15:49:00|110351.7|110301.7|110357.3|110307.3|110361.1|110311.1|110349.1|110299.1|46
1730389750000|2024-10-31 15:49:10|110358.2|110308.2|110353.8|110303.8|110367.7|110317.7|110349.7|110299.7|50
1730389760000|2024-10-31 15:49:20|110355.4|110305.4|110368.2|110318.2|110368.2|110318.2|110351.7|110301.7|45
1730389770000|2024-10-31 15:49:30|110369.1|110319.1|110374.2|110324.2|110374.5|110324.5|110365|110315|49
1730389780000|2024-10-31 15:49:40|110374.7|110324.7|110366.1|110316.1|110380|110331.6|110355.2|110316.1|57
1730389790000|2024-10-31 15:49:50|110366|110316|110328.4|110303.4|110366|110327.7|110328.3|110303.3|51
1730389800000|2024-10-31 15:50:00|110328.1|110303.1|110326.2|110301.2|110334.8|110308.4|110319.6|110284.8|45
1730389810000|2024-10-31 15:50:10|110325.8|110300.8|110303.5|110278.5|110326.4|110301.4|110299.4|110274.4|57
1730389820000|2024-10-31 15:50:20|110303.6|110278.6|110340.5|110290.5|110340.5|110300.7|110293.2|110268.2|49
1730389830000|2024-10-31 15:50:30|110340.6|110290.6|110348.8|110298.8|110361.2|110311.2|110339.3|110289.3|60
1730389840000|2024-10-31 15:50:40|110349.6|110299.6|110343.7|110293.7|110349.6|110299.6|110342.9|110292.9|32
1730389850000|2024-10-31 15:50:50|110342.8|110292.8|110384.3|110334.3|110384.3|110334.3|110342.6|110292.6|49
1730389860000|2024-10-31 15:51:00|110387.2|110337.2|110387|110337|110390.6|110340.6|110370.3|110320.3|56
1730389870000|2024-10-31 15:51:10|110393.2|110343.2|110337.9|110312.9|110400.7|110350.7|110337.4|110312.4|61
1730389880000|2024-10-31 15:51:20|110337.7|110312.7|110377.6|110327.6|110387.4|110337.4|110337.7|110301.8|67
1730389890000|2024-10-31 15:51:30|110382.6|110332.6|110387.4|110337.4|110388.8|110338.8|110366.5|110316.5|58
1730389900000|2024-10-31 15:51:40|110388.1|110338.1|110379.4|110329.4|110392.3|110342.3|110377.3|110327.3|52
1730389910000|2024-10-31 15:51:50|110379.6|110329.6|110392.9|110342.9|110396.7|110346.7|110375.6|110325.6|54
1730389920000|2024-10-31 15:52:00|110392.4|110342.4|110419.1|110369.1|110419.3|110369.3|110392.4|110342.4|57
1730389930000|2024-10-31 15:52:10|110417.1|110367.1|110415|110365|110429.6|110379.6|110415|110365|48
1730389940000|2024-10-31 15:52:20|110413|110363|110397.3|110347.3|110413|110370.4|110393|110343|37
1730389950000|2024-10-31 15:52:30|110400|110350|110396.5|110371.5|110400|110372.4|110391.1|110350|39
1730389960000|2024-10-31 15:52:40|110396.7|110371.7|110405.6|110380.6|110405.6|110380.6|110377.7|110352.7|53
1730389970000|2024-10-31 15:52:50|110405.8|110380.8|110415.6|110390.6|110422.9|110397.9|110402|110377|54
1730389980000|2024-10-31 15:53:00|110413.4|110388.4|110438.3|110413.3|110438.3|110413.3|110411|110386|67
1730389990000|2024-10-31 15:53:10|110441.4|110416.4|110433.4|110408.4|110446.5|110421.5|110432.9|110407.9|39
1730390000000|2024-10-31 15:53:20|110433.5|110408.5|110438.5|110413.5|110456.4|110431.4|110433|110408|47
1730390010000|2024-10-31 15:53:30|110434.6|110409.6|110431.3|110406.3|110437.8|110412.8|110429.2|110404.2|47
1730390020000|2024-10-31 15:53:40|110430.5|110405.5|110440|110415|110440|110415|110426.1|110401.1|49
1730390030000|2024-10-31 15:53:50|110441.7|110416.7|110431.4|110406.4|110445.5|110420.5|110430.7|110405.7|39
1730390040000|2024-10-31 15:54:00|110429|110404|110427.1|110402.1|110430|110405|110423.1|110398.1|50
1730390050000|2024-10-31 15:54:10|110427.4|110402.4|110410.8|110385.8|110435.3|110410.3|110409.6|110384.6|47
1730390060000|2024-10-31 15:54:20|110408.9|110383.9|110408|110383|110408.9|110383.9|110399.9|110374.9|40
1730390070000|2024-10-31 15:54:30|110408.4|110383.4|110407.1|110382.1|110417.2|110392.2|110406.9|110381.9|36
1730390080000|2024-10-31 15:54:40|110406.8|110381.8|110391.8|110366.8|110407.3|110382.3|110389.3|110364.3|54
1730390090000|2024-10-31 15:54:50|110391.3|110366.3|110393.1|110368.1|110401.3|110376.3|110390.5|110365.5|40
1730390100000|2024-10-31 15:55:00|110392.4|110367.4|110404.4|110379.4|110411|110386|110390.3|110365.3|48
1730390110000|2024-10-31 15:55:10|110403.7|110378.7|110391.6|110366.6|110404.3|110379.3|110387.9|110362.9|47
1730390120000|2024-10-31 15:55:20|110391.5|110366.5|110383|110358|110391.5|110366.5|110383|110358|45
1730390130000|2024-10-31 15:55:30|110382.8|110357.8|110376|110351|110388.9|110363.9|110370.1|110345.1|45
1730390140000|2024-10-31 15:55:40|110375.9|110350.9|110385.2|110360.2|110385.2|110360.2|110371|110346|41
1730390150000|2024-10-31 15:55:50|110385.6|110360.6|110374.3|110349.3|110387|110362|110371.1|110346.1|42
1730390160000|2024-10-31 15:56:00|110375.6|110350.6|110373.4|110348.4|110375.9|110350.9|110361.1|110336.1|46
1730390170000|2024-10-31 15:56:10|110373.6|110348.6|110357.2|110332.2|110376|110351|110351.8|110326.8|41
1730390180000|2024-10-31 15:56:20|110355.9|110330.9|110360.1|110335.1|110372.1|110347.1|110355.9|110330.9|47
1730390190000|2024-10-31 15:56:30|110361.7|110336.7|110378.2|110353.2|110381.1|110356.1|110357.9|110332.9|49
1730390200000|2024-10-31 15:56:40|110371.3|110346.3|110374.4|110349.4|110380.7|110355.7|110368.3|110343.3|29
1730390210000|2024-10-31 15:56:50|110374.1|110349.1|110372.1|110347.1|110378.2|110353.2|110372.1|110347.1|34
1730390220000|2024-10-31 15:57:00|110372.3|110347.3|110358.9|110333.9|110372.9|110347.9|110356.6|110331.6|47
1730390230000|2024-10-31 15:57:10|110363.6|110338.6|110353.9|110328.9|110364.4|110339.4|110347.8|110322.8|47
1730390240000|2024-10-31 15:57:20|110353.4|110328.4|110354.2|110329.2|110356.7|110331.7|110351.1|110326.1|36
1730390250000|2024-10-31 15:57:30|110353.7|110328.7|110387.2|110362.2|110387.9|110362.9|110350.6|110325.6|49
1730390260000|2024-10-31 15:57:40|110380.4|110355.4|110381|110356|110387.4|110362.4|110376.6|110351.6|51
1730390270000|2024-10-31 15:57:50|110381.5|110356.5|110363.3|110338.3|110383.4|110358.4|110363.3|110338.3|69
1730390280000|2024-10-31 15:58:00|110363.7|110338.7|110363.6|110338.6|110368.4|110343.4|110358.9|110333.9|41
1730390290000|2024-10-31 15:58:10|110363.7|110338.7|110364.2|110339.2|110368|110343|110356|110331|63
1730390300000|2024-10-31 15:58:20|110364.4|110339.4|110364.2|110339.2|110369.2|110344.2|110361.2|110336.2|41
1730390310000|2024-10-31 15:58:30|110364|110339|110364|110339|110366.1|110341.1|110352.4|110327.4|50
1730390320000|2024-10-31 15:58:40|110364.2|110339.2|110376|110351|110378.5|110353.5|110364.2|110339.2|46
1730390330000|2024-10-31 15:58:50|110375|110350|110355.4|110330.4|110375|110350|110352.4|110327.4|61
1730390340000|2024-10-31 15:59:00|110356|110331|110348.6|110323.6|110356|110331|110345.6|110320.6|41
1730390350000|2024-10-31 15:59:10|110348.4|110323.4|110354.5|110329.5|110355.2|110330.2|110337.6|110312.6|50
1730390360000|2024-10-31 15:59:20|110354.2|110329.2|110358.5|110333.5|110359.6|110334.6|110351.6|110326.6|40
1730390370000|2024-10-31 15:59:30|110357.3|110332.3|110354.8|110329.8|110361.6|110336.6|110348.7|110323.7|39
1730390380000|2024-10-31 15:59:40|110354.6|110329.6|110353.6|110328.6|110361.5|110336.5|110349.8|110324.8|38
1730390390000|2024-10-31 15:59:50|110354.6|110329.6|110343.5|110318.5|110354.6|110329.6|110341.6|110316.6|39
1730390400000|2024-10-31 16:00:00|110338.6|110313.6|110344.3|110319.3|110344.5|110319.5|110329.5|110304.5|51
1730390410000|2024-10-31 16:00:10|110344.7|110319.7|110340.5|110315.5|110346.8|110321.8|110332|110307|51
1730390420000|2024-10-31 16:00:20|110340.7|110315.7|110322.3|110297.3|110345.3|110320.3|110317.9|110292.9|48
1730390430000|2024-10-31 16:00:30|110315.3|110290.3|110331.4|110306.4|110336.7|110311.7|110314.3|110289.3|55
1730390440000|2024-10-31 16:00:40|110331.9|110306.9|110328.4|110303.4|110334.8|110309.8|110322.2|110297.2|55
1730390450000|2024-10-31 16:00:50|110328|110303|110328.4|110303.4|110337.1|110312.1|110322.7|110297.7|51
1730390460000|2024-10-31 16:01:00|110328.6|110303.6|110320.8|110295.8|110332.1|110307.1|110319.3|110294.3|43
1730390470000|2024-10-31 16:01:10|110310.4|110285.4|110295.2|110270.2|110318.8|110293.8|110294.4|110269.4|54
1730390480000|2024-10-31 16:01:20|110296.6|110271.6|110293.8|110268.8|110301.7|110276.7|110282.3|110257.3|53
1730390490000|2024-10-31 16:01:30|110289.6|110264.6|110314.4|110289.4|110315.6|110290.6|110284.4|110259.4|59
1730390500000|2024-10-31 16:01:40|110315|110290|110328.3|110303.3|110329.4|110304.4|110315|110290|52
1730390510000|2024-10-31 16:01:50|110328.6|110303.6|110313.2|110288.2|110331.3|110306.3|110310.3|110285.3|58
1730390520000|2024-10-31 16:02:00|110312.7|110287.7|110321|110296|110321|110296|110302.8|110277.8|49
1730390530000|2024-10-31 16:02:10|110323.3|110298.3|110333.5|110308.5|110334.2|110309.2|110320.3|110295.3|49
1730390540000|2024-10-31 16:02:20|110332.6|110307.6|110325.3|110300.3|110332.6|110307.6|110323.7|110298.7|43
1730390550000|2024-10-31 16:02:30|110324.3|110299.3|110323.9|110298.9|110327|110302|110319|110294|42
1730390560000|2024-10-31 16:02:40|110323.3|110298.3|110319.9|110294.9|110323.9|110298.9|110319.9|110294.9|44
1730390570000|2024-10-31 16:02:50|110319.3|110294.3|110294.6|110269.6|110321.3|110296.3|110292.3|110267.3|47
1730390580000|2024-10-31 16:03:00|110295.1|110270.1|110299.3|110274.3|110301.1|110276.1|110291.4|110266.4|47
1730390590000|2024-10-31 16:03:10|110299.9|110274.9|110307.5|110282.5|110307.9|110282.9|110298.6|110273.6|32
1730390600000|2024-10-31 16:03:20|110307.7|110282.7|110306.2|110281.2|110309.6|110284.6|110305.9|110280.9|31
1730390610000|2024-10-31 16:03:30|110305.9|110280.9|110275|110250|110307.9|110282.9|110271.9|110246.9|55
1730390620000|2024-10-31 16:03:40|110274.8|110249.8|110268.4|110243.4|110281.7|110256.7|110268.1|110243.1|49
1730390630000|2024-10-31 16:03:50|110267.8|110242.8|110267.7|110242.7|110267.8|110242.8|110262.1|110237.1|27
1730390640000|2024-10-31 16:04:00|110267.1|110242.1|110263.9|110238.9|110267.1|110242.1|110260.8|110235.8|26
1730390650000|2024-10-31 16:04:10|110264.7|110239.7|110255.5|110230.5|110265.4|110240.4|110253.7|110228.7|28
1730390660000|2024-10-31 16:04:20|110255.6|110230.6|110263.3|110238.3|110264.2|110239.2|110255.6|110230.6|28
1730390670000|2024-10-31 16:04:30|110263.9|110238.9|110262.2|110237.2|110263.9|110238.9|110256|110231|28
1730390680000|2024-10-31 16:04:40|110262.5|110237.5|110258.6|110233.6|110262.9|110237.9|110257|110232|23
1730390690000|2024-10-31 16:04:50|110258|110233|110233.8|110208.8|110258.5|110233.5|110233.8|110197.4|39
1730390700000|2024-10-31 16:05:00|110232.3|110207.3|110243.5|110218.5|110245.1|110220.1|110231.3|110206.3|37
1730390710000|2024-10-31 16:05:10|110243.4|110218.4|110222|110197|110243.4|110218.4|110222|110185|51
1730390720000|2024-10-31 16:05:20|110221.9|110196.9|110233.9|110208.9|110233.9|110208.9|110221.9|110196.9|36
1730390730000|2024-10-31 16:05:30|110233.7|110208.7|110225.9|110200.9|110234.3|110209.3|110223.7|110198.7|36
1730390740000|2024-10-31 16:05:40|110226.4|110201.4|110222.1|110197.1|110226.4|110201.4|110222.1|110197.1|25
1730390750000|2024-10-31 16:05:50|110222.5|110197.5|110242.3|110217.3|110242.7|110217.7|110222.5|110197.5|34
1730390760000|2024-10-31 16:06:00|110242|110217|110227.1|110202.1|110243.1|110218.1|110223.7|110198.7|41
1730390770000|2024-10-31 16:06:10|110226.9|110201.9|110224.4|110199.4|110227.5|110202.5|110222.1|110197.1|26
1730390780000|2024-10-31 16:06:20|110226|110201|110229.2|110204.2|110230.1|110205.1|110224.8|110199.8|36
1730390790000|2024-10-31 16:06:30|110229.3|110204.3|110215.2|110190.2|110229.9|110204.9|110214.5|110189.5|38
1730390800000|2024-10-31 16:06:40|110215.3|110190.3|110200.8|110175.8|110216|110191|110200.3|110175.3|29
1730390810000|2024-10-31 16:06:50|110200.5|110175.5|110200.3|110175.3|110202.1|110177.1|110199.4|110174.4|24
1730390820000|2024-10-31 16:07:00|110200|110175|110204.2|110154.2|110205.3|110176.8|110190.6|110154.2|27
1730390830000|2024-10-31 16:07:10|110204.1|110154.1|110210.6|110160.6|110211.8|110168.7|110189.8|110151.1|45
1730390840000|2024-10-31 16:07:20|110210.4|110160.4|110206.9|110156.9|110210.4|110160.4|110206.1|110156.1|31
1730390850000|2024-10-31 16:07:30|110207.1|110157.1|110212.9|110187.9|110217.7|110192.7|110205.9|110155.9|33
1730390860000|2024-10-31 16:07:40|110212.7|110187.7|110222.7|110197.7|110222.8|110197.8|110203.5|110166.7|39
1730390870000|2024-10-31 16:07:50|110222.8|110197.8|110225.7|110200.7|110226.9|110201.9|110222.8|110197.8|21
1730390880000|2024-10-31 16:08:00|110226.1|110201.1|110236|110211|110237.6|110212.6|110226.1|110201.1|36
1730390890000|2024-10-31 16:08:10|110235.7|110210.7|110250.1|110225.1|110251.7|110226.7|110234.7|110209.7|50
1730390900000|2024-10-31 16:08:20|110249.7|110224.7|110231.9|110206.9|110249.7|110224.7|110228.6|110203.6|41
1730390910000|2024-10-31 16:08:30|110232.1|110207.1|110228.3|110203.3|110236.6|110211.6|110228.3|110203.3|25
1730390920000|2024-10-31 16:08:40|110227.5|110202.5|110221|110196|110227.5|110202.5|110220.6|110195.6|31
1730390930000|2024-10-31 16:08:50|110220.8|110195.8|110223|110198|110225|110200|110220.3|110195.3|33
1730390940000|2024-10-31 16:09:00|110223.3|110198.3|110218.4|110168.4|110226.5|110201.5|110217.2|110168.4|40
1730390950000|2024-10-31 16:09:10|110217.9|110167.9|110204.1|110179.1|110218.1|110180.8|110204.1|110164|31
1730390960000|2024-10-31 16:09:20|110203.3|110178.3|110211.7|110186.7|110211.7|110186.7|110202.8|110177.8|40
1730390970000|2024-10-31 16:09:30|110212.2|110187.2|110221.1|110196.1|110232.9|110207.9|110212.2|110187.2|45
1730390980000|2024-10-31 16:09:40|110220.6|110195.6|110217.3|110192.3|110221.4|110196.4|110216.5|110191.5|30
1730390990000|2024-10-31 16:09:50|110216.9|110191.9|110220|110195|110221|110196|110216.7|110191.7|25
1730391000000|2024-10-31 16:10:00|110219.4|110194.4|110228|110203|110234.5|110209.5|110214|110189|44
1730391010000|2024-10-31 16:10:10|110228.1|110203.1|110222.1|110197.1|110230.9|110205.9|110219.4|110194.4|30
1730391020000|2024-10-31 16:10:20|110222|110197|110204|110179|110222|110197|110201.3|110176.3|34
1730391030000|2024-10-31 16:10:30|110203.5|110178.5|110204.3|110154.3|110212.7|110187.7|110198.1|110151.1|46
1730391040000|2024-10-31 16:10:40|110204.1|110154.1|110206.9|110181.9|110206.9|110181.9|110188.4|110154.1|44
1730391050000|2024-10-31 16:10:50|110206.4|110181.4|110201.8|110176.8|110206.5|110181.5|110200.2|110175.2|42
1730391060000|2024-10-31 16:11:00|110202|110177|110200.8|110175.8|110204.6|110179.6|110200.4|110175.4|43
1730391070000|2024-10-31 16:11:10|110200.5|110175.5|110200.2|110175.2|110200.8|110175.8|110195.9|110170.9|49
1730391080000|2024-10-31 16:11:20|110204.7|110179.7|110208.5|110183.5|110213.3|110188.3|110204.7|110179.7|45
1730391090000|2024-10-31 16:11:30|110208.9|110183.9|110199.6|110174.6|110210.7|110185.7|110199.1|110174.1|40
1730391100000|2024-10-31 16:11:40|110199.2|110174.2|110191.9|110166.9|110203.6|110178.6|110190.8|110165.8|48
1730391110000|2024-10-31 16:11:50|110192|110167|110195.1|110170.1|110197.4|110172.4|110192|110167|45
1730391120000|2024-10-31 16:12:00|110195|110170|110194.1|110169.1|110202.2|110177.2|110192.2|110167.2|43
1730391130000|2024-10-31 16:12:10|110192.9|110167.9|110185.5|110160.5|110196.6|110171.6|110180.6|110155.6|52
1730391140000|2024-10-31 16:12:20|110185.8|110160.8|110186.1|110161.1|110187.5|110162.5|110183.2|110158.2|32
1730391150000|2024-10-31 16:12:30|110186.9|110161.9|110182.5|110157.5|110188|110163|110178.7|110153.7|37
1730391160000|2024-10-31 16:12:40|110182.4|110157.4|110189.6|110164.6|110189.6|110164.6|110181.8|110156.8|27
1730391170000|2024-10-31 16:12:50|110189.7|110164.7|110181.4|110156.4|110190.8|110165.8|110180.4|110155.4|44
1730391180000|2024-10-31 16:13:00|110181.2|110156.2|110166.8|110141.8|110181.7|110156.7|110164|110139|42
1730391190000|2024-10-31 16:13:10|110168.4|110143.4|110174.5|110149.5|110174.5|110149.5|110163.5|110138.5|47
1730391200000|2024-10-31 16:13:20|110176.2|110151.2|110182.9|110157.9|110186.2|110161.2|110174.1|110149.1|31
1730391210000|2024-10-31 16:13:30|110183.5|110158.5|110198.9|110173.9|110204.7|110179.7|110183.5|110158.5|60
1730391220000|2024-10-31 16:13:40|110198.8|110173.8|110188.5|110163.5|110199|110174|110185.8|110160.8|51
1730391230000|2024-10-31 16:13:50|110186.9|110161.9|110183.2|110158.2|110188.9|110163.9|110180.7|110155.7|51
1730391240000|2024-10-31 16:14:00|110182.6|110157.6|110179.6|110154.6|110197.4|110172.4|110179.6|110154.6|50
1730391250000|2024-10-31 16:14:10|110178.9|110153.9|110175.6|110150.6|110178.9|110153.9|110170|110145|44
1730391260000|2024-10-31 16:14:20|110175.7|110150.7|110206|110156|110207.3|110168.7|110174.8|110149.8|34
1730391270000|2024-10-31 16:14:30|110205.4|110155.4|110185.3|110160.3|110205.4|110160.3|110180.2|110146|40
1730391280000|2024-10-31 16:14:40|110184.8|110159.8|110169.4|110144.4|110185.9|110160.9|110169.1|110144.1|42
1730391290000|2024-10-31 16:14:50|110167.3|110142.3|110173.9|110148.9|110178|110153|110164.5|110139.5|53
1730391300000|2024-10-31 16:15:00|110175.5|110150.5|110165.4|110140.4|110175.5|110150.5|110162.5|110137.5|48
1730391310000|2024-10-31 16:15:10|110165.2|110140.2|110176.3|110151.3|110193.4|110158.5|110161.7|110118.1|61
1730391320000|2024-10-31 16:15:20|110176.8|110151.8|110173.8|110148.8|110177.5|110152.5|110168.1|110143.1|40
1730391330000|2024-10-31 16:15:30|110172.3|110147.3|110166.7|110141.7|110172.4|110147.4|110165.5|110140.5|34
1730391340000|2024-10-31 16:15:40|110166.4|110141.4|110165.1|110140.1|110179.3|110154.3|110164.7|110139.7|34
1730391350000|2024-10-31 16:15:50|110165.7|110140.7|110162.5|110137.5|110170.3|110145.3|110159.9|110134.9|30
1730391360000|2024-10-31 16:16:00|110165|110140|110172.5|110147.5|110175|110150|110164|110139|53
1730391370000|2024-10-31 16:16:10|110174.5|110149.5|110195.4|110170.4|110196.7|110171.7|110171.2|110146.2|59
1730391380000|2024-10-31 16:16:20|110196|110171|110195|110170|110196.1|110171.1|110187|110162|43
1730391390000|2024-10-31 16:16:30|110195.2|110170.2|110199.8|110174.8|110199.8|110174.8|110186.2|110161.2|46
1730391400000|2024-10-31 16:16:40|110198.9|110173.9|110192.5|110167.5|110201.4|110176.4|110191.9|110166.9|36
1730391410000|2024-10-31 16:16:50|110192.1|110167.1|110199.6|110174.6|110203.5|110178.5|110187.1|110162.1|46
1730391420000|2024-10-31 16:17:00|110201.2|110176.2|110216.8|110191.8|110219|110194|110197.7|110172.7|58
1730391430000|2024-10-31 16:17:10|110217.4|110192.4|110219.6|110194.6|110222.3|110197.3|110211.9|110186.9|55
1730391440000|2024-10-31 16:17:20|110217.6|110192.6|110209.4|110184.4|110217.7|110192.7|110208.8|110183.8|32
1730391450000|2024-10-31 16:17:30|110209.2|110184.2|110217.7|110167.7|110217.7|110192.2|110207.5|110163.8|36
1730391460000|2024-10-31 16:17:40|110219.5|110169.5|110203.2|110153.2|110221.8|110171.8|110203.2|110153.2|41
1730391470000|2024-10-31 16:17:50|110201.9|110151.9|110201.4|110151.4|110203.7|110153.7|110201.2|110151.2|22
1730391480000|2024-10-31 16:18:00|110201.9|110151.9|110192.8|110142.8|110203.4|110153.4|110190.8|110140.8|38
1730391490000|2024-10-31 16:18:10|110193.1|110143.1|110219.1|110169.1|110220.4|110170.4|110192.1|110142.1|48
1730391500000|2024-10-31 16:18:20|110217.8|110167.8|110210.3|110160.3|110219.8|110169.8|110210|110160|52
1730391510000|2024-10-31 16:18:30|110211|110161|110215.1|110165.1|110217.5|110167.5|110208.5|110158.5|42
1730391520000|2024-10-31 16:18:40|110215.7|110165.7|110219.5|110169.5|110223.9|110173.9|110215.4|110165.4|30
1730391530000|2024-10-31 16:18:50|110218.7|110168.7|110213|110163|110218.7|110168.7|110208.7|110158.7|45
1730391540000|2024-10-31 16:19:00|110213.3|110163.3|110210.2|110160.2|110215.3|110165.3|110209.7|110159.7|48
1730391550000|2024-10-31 16:19:10|110210.8|110160.8|110213.8|110163.8|110217.1|110167.1|110194.7|110144.7|58
1730391560000|2024-10-31 16:19:20|110212|110162|110207.7|110157.7|110212.6|110162.6|110207.7|110157.7|31
1730391570000|2024-10-31 16:19:30|110208.4|110158.4|110217.9|110167.9|110219.2|110169.2|110197.7|110147.7|44
1730391580000|2024-10-31 16:19:40|110216.7|110166.7|110227.9|110177.9|110234.2|110184.2|110216.7|110166.7|57
1730391590000|2024-10-31 16:19:50|110229.2|110179.2|110228.6|110178.6|110233.5|110183.5|110226.6|110176.6|61
1730391600000|2024-10-31 16:20:00|110227.7|110177.7|110212.5|110162.5|110229.3|110179.3|110209.1|110159.1|54
1730391610000|2024-10-31 16:20:10|110212|110162|110197|110147|110212|110162|110190.6|110140.6|51
1730391620000|2024-10-31 16:20:20|110195.3|110145.3|110181.4|110131.4|110198.6|110148.6|110180.8|110130.8|61
1730391630000|2024-10-31 16:20:30|110181.1|110131.1|110171.8|110121.8|110181.1|110131.1|110171.2|110121.2|49
1730391640000|2024-10-31 16:20:40|110172|110122|110164.7|110114.7|110173.6|110123.6|110162.2|110112.2|31
1730391650000|2024-10-31 16:20:50|110164.4|110114.4|110163.4|110113.4|110165.7|110115.7|110156.9|110106.9|49
1730391660000|2024-10-31 16:21:00|110163.7|110113.7|110166.3|110116.3|110175.8|110125.8|110162.7|110112.7|38
1730391670000|2024-10-31 16:21:10|110166.4|110116.4|110165.8|110115.8|110170.9|110120.9|110165.8|110115.8|23
1730391680000|2024-10-31 16:21:20|110165.3|110115.3|110164|110114|110165.3|110115.3|110163.5|110113.5|14
1730391690000|2024-10-31 16:21:30|110164.7|110114.7|110164.5|110114.5|110167.6|110117.6|110163.5|110113.5|22
1730391700000|2024-10-31 16:21:40|110164.8|110114.8|110170.2|110120.2|110170.6|110120.6|110164.8|110114.8|36
1730391710000|2024-10-31 16:21:50|110170.6|110120.6|110163.1|110113.1|110171.8|110121.8|110162.4|110112.4|36
1730391720000|2024-10-31 16:22:00|110164.4|110114.4|110174.1|110124.1|110176.4|110126.4|110163.9|110113.9|35
1730391730000|2024-10-31 16:22:10|110174.2|110124.2|110175.2|110125.2|110180.4|110130.4|110172.3|110122.3|33
1730391740000|2024-10-31 16:22:20|110176|110126|110175.3|110125.3|110177.2|110127.2|110174.6|110124.6|13
1730391750000|2024-10-31 16:22:30|110175.2|110125.2|110185|110135|110195.8|110159.5|110175.2|110125.2|44
1730391760000|2024-10-31 16:22:40|110183.7|110133.7|110159|110134|110184.2|110135.9|110159|110130|33
1730391770000|2024-10-31 16:22:50|110156.6|110131.6|110160.6|110135.6|110160.8|110135.8|110156.6|110131.6|32
1730391780000|2024-10-31 16:23:00|110160.2|110135.2|110167.6|110142.6|110170|110145|110159.5|110134.5|21
1730391790000|2024-10-31 16:23:10|110168.7|110143.7|110186.7|110161.7|110186.7|110161.7|110168.7|110143.7|38
1730391800000|2024-10-31 16:23:20|110187.4|110162.4|110200.3|110175.3|110201.6|110176.6|110186|110161|47
1730391810000|2024-10-31 16:23:30|110201|110176|110198|110173|110201|110176|110191.1|110166.1|36
1730391820000|2024-10-31 16:23:40|110198.2|110173.2|110196.2|110171.2|110199.8|110174.8|110196|110171|28
1730391830000|2024-10-31 16:23:50|110197.3|110172.3|110213.8|110188.8|110218.6|110193.6|110197.3|110172.3|44
1730391840000|2024-10-31 16:24:00|110214.2|110189.2|110223.6|110198.6|110227.1|110202.1|110212.4|110187.4|38
1730391850000|2024-10-31 16:24:10|110223.7|110198.7|110227.6|110202.6|110231.6|110206.6|110223.2|110198.2|36
1730391860000|2024-10-31 16:24:20|110228|110203|110246.5|110221.5|110246.5|110221.5|110227.2|110202.2|50
1730391870000|2024-10-31 16:24:30|110247|110222|110230.5|110205.5|110247|110222|110230.5|110205.5|40
1730391880000|2024-10-31 16:24:40|110230.8|110205.8|110248.1|110198.1|110258.7|110210.5|110230.8|110198.1|42
1730391890000|2024-10-31 16:24:50|110247.2|110197.2|110245.8|110195.8|110256.7|110206.7|110240.9|110190.9|50
1730391900000|2024-10-31 16:25:00|110245.4|110195.4|110254.5|110204.5|110255.1|110205.1|110243.3|110193.3|46
1730391910000|2024-10-31 16:25:10|110253.3|110203.3|110250.1|110200.1|110257.2|110207.2|110245.8|110195.8|43
1730391920000|2024-10-31 16:25:20|110250|110200|110245.2|110195.2|110259.1|110209.1|110244.9|110194.9|52
1730391930000|2024-10-31 16:25:30|110244.4|110194.4|110247.2|110197.2|110249.1|110199.1|110238.2|110188.2|40
1730391940000|2024-10-31 16:25:40|110246.6|110196.6|110231.2|110206.2|110253|110206.2|110227.6|110195.4|44
1730391950000|2024-10-31 16:25:50|110230.7|110205.7|110227|110202|110232|110207|110227|110202|51
1730391960000|2024-10-31 16:26:00|110227.4|110202.4|110218.4|110193.4|110229.3|110204.3|110209.9|110184.9|62
1730391970000|2024-10-31 16:26:10|110217.3|110192.3|110234.6|110184.6|110235.8|110192.4|110212.7|110175.3|27
1730391980000|2024-10-31 16:26:20|110235.1|110185.1|110242.4|110192.4|110242.4|110192.4|110230.8|110180.8|44
1730391990000|2024-10-31 16:26:30|110241.5|110191.5|110252.7|110202.7|110255|110205|110234.5|110184.5|52
1730392000000|2024-10-31 16:26:40|110251.4|110201.4|110259.2|110209.2|110259.8|110209.8|110251.4|110201.4|51
1730392010000|2024-10-31 16:26:50|110261.9|110211.9|110247.2|110197.2|110261.9|110211.9|110246.5|110196.5|48
1730392020000|2024-10-31 16:27:00|110249|110199|110222.4|110172.4|110249.5|110199.5|110222.4|110172.4|49
1730392030000|2024-10-31 16:27:10|110221.8|110171.8|110221.6|110171.6|110228.4|110178.4|110217.7|110167.7|48
1730392040000|2024-10-31 16:27:20|110222.8|110172.8|110224.8|110174.8|110226.7|110176.7|110219.4|110169.4|39
1730392050000|2024-10-31 16:27:30|110224.2|110174.2|110230.5|110180.5|110245|110195|110221.3|110171.3|52
1730392060000|2024-10-31 16:27:40|110229.6|110179.6|110249.3|110199.3|110252.5|110202.5|110222.6|110172.6|58
1730392070000|2024-10-31 16:27:50|110248.7|110198.7|110246.7|110196.7|110250.3|110200.3|110242|110192|52
1730392080000|2024-10-31 16:28:00|110245.9|110195.9|110230.8|110180.8|110246.3|110196.3|110230.4|110180.4|54
1730392090000|2024-10-31 16:28:10|110230.5|110180.5|110237|110187|110237|110187|110226.6|110176.6|52
1730392100000|2024-10-31 16:28:20|110236.5|110186.5|110218.3|110168.3|110237.8|110187.8|110218.3|110168.3|47
1730392110000|2024-10-31 16:28:30|110216.9|110166.9|110214.9|110164.9|110218|110168|110212.7|110162.7|38
1730392120000|2024-10-31 16:28:40|110215.2|110165.2|110222.5|110172.5|110223.5|110173.5|110210.7|110160.7|50
1730392130000|2024-10-31 16:28:50|110222.8|110172.8|110217.3|110167.3|110223.2|110173.2|110217.3|110167.3|28
1730392140000|2024-10-31 16:29:00|110216.9|110166.9|110222.4|110172.4|110227.6|110177.6|110216.9|110166.9|39
1730392150000|2024-10-31 16:29:10|110222.7|110172.7|110222.9|110172.9|110223.4|110173.4|110218.6|110168.6|32
1730392160000|2024-10-31 16:29:20|110222.3|110172.3|110220.8|110170.8|110223|110173|110219|110169|12
1730392170000|2024-10-31 16:29:30|110220.2|110170.2|110214.1|110164.1|110221.9|110171.9|110214.1|110164.1|25
1730392180000|2024-10-31 16:29:40|110215.5|110165.5|110214.7|110164.7|110216.8|110166.8|110213.4|110163.4|36
1730392190000|2024-10-31 16:29:50|110214.6|110164.6|110224.5|110174.5|110229.5|110179.5|110214.6|110164.6|32
1730392200000|2024-10-31 16:30:00|110223.8|110173.8|110219|110169|110224.4|110174.4|110217.5|110167.5|27
1730392210000|2024-10-31 16:30:10|110218.9|110168.9|110226.3|110176.3|110226.3|110176.3|110218.9|110168.9|31
1730392220000|2024-10-31 16:30:20|110227.5|110177.5|110221.7|110171.7|110229.2|110179.2|110219.9|110169.9|45
1730392230000|2024-10-31 16:30:30|110221.4|110171.4|110216.9|110166.9|110225.1|110175.1|110216.7|110166.7|21
1730392240000|2024-10-31 16:30:40|110217.6|110167.6|110223|110173|110223|110173|110216.2|110166.2|43
1730392250000|2024-10-31 16:30:50|110222.4|110172.4|110216.8|110166.8|110222.4|110172.4|110216.5|110166.5|31
1730392260000|2024-10-31 16:31:00|110216.4|110166.4|110230.1|110180.1|110234.3|110184.3|110216.1|110166.1|47
1730392270000|2024-10-31 16:31:10|110228.9|110178.9|110216.5|110166.5|110229.4|110179.4|110216.5|110166.5|25
1730392280000|2024-10-31 16:31:20|110216.4|110166.4|110226.7|110176.7|110227.7|110177.7|110215.9|110165.9|25
1730392290000|2024-10-31 16:31:30|110226.6|110176.6|110220.3|110170.3|110226.6|110176.6|110220.3|110170.3|20
1730392300000|2024-10-31 16:31:40|110221|110171|110220.4|110170.4|110224|110174|110219.1|110169.1|18
1730392310000|2024-10-31 16:31:50|110220.1|110170.1|110222.7|110172.7|110226.2|110176.2|110219.6|110169.6|36
1730392320000|2024-10-31 16:32:00|110221.3|110171.3|110222.9|110172.9|110223.8|110173.8|110220.7|110170.7|24
1730392330000|2024-10-31 16:32:10|110223.3|110173.3|110212.8|110162.8|110223.3|110173.3|110209.5|110159.5|30
1730392340000|2024-10-31 16:32:20|110213.2|110163.2|110219.1|110169.1|110223.7|110173.7|110212.9|110162.9|33
1730392350000|2024-10-31 16:32:30|110217.5|110167.5|110211.2|110161.2|110218.9|110168.9|110208.3|110158.3|24
1730392360000|2024-10-31 16:32:40|110210.5|110160.5|110181.1|110156.1|110210.5|110168.7|110176.8|110151.8|36
1730392370000|2024-10-31 16:32:50|110181.4|110156.4|110180.1|110130.1|110193.5|110156.4|110180.1|110130.1|20
1730392380000|2024-10-31 16:33:00|110179.6|110129.6|110183|110133|110183.4|110133.4|110178.7|110128.7|32
1730392390000|2024-10-31 16:33:10|110183.7|110133.7|110188.7|110138.7|110190.7|110140.7|110183.1|110133.1|49
1730392400000|2024-10-31 16:33:20|110188.1|110138.1|110188.2|110138.2|110193.1|110143.1|110187.4|110137.4|36
1730392410000|2024-10-31 16:33:30|110187.6|110137.6|110169.9|110119.9|110187.6|110137.6|110169.5|110119.5|61
1730392420000|2024-10-31 16:33:40|110170.4|110120.4|110178.6|110128.6|110179.5|110129.5|110169.4|110119.4|54
1730392430000|2024-10-31 16:33:50|110178.5|110128.5|110181|110131|110182.9|110132.9|110178.5|110128.5|44
1730392440000|2024-10-31 16:34:00|110180.4|110130.4|110189.8|110139.8|110190.1|110140.1|110177.3|110127.3|35
1730392450000|2024-10-31 16:34:10|110190.2|110140.2|110209.1|110159.1|110211.5|110161.5|110189.9|110139.9|38
1730392460000|2024-10-31 16:34:20|110213.1|110163.1|110212.2|110162.2|110220.9|110170.9|110209.4|110159.4|46
1730392470000|2024-10-31 16:34:30|110211.6|110161.6|110212.9|110162.9|110213.3|110163.3|110208.8|110158.8|41
1730392480000|2024-10-31 16:34:40|110212.7|110162.7|110212.5|110162.5|110214.1|110164.1|110208.9|110158.9|38
1730392490000|2024-10-31 16:34:50|110212.6|110162.6|110208.3|110158.3|110216.7|110166.7|110206.7|110156.7|38
1730392500000|2024-10-31 16:35:00|110208.9|110158.9|110215.2|110165.2|110215.3|110165.3|110195.6|110145.6|59
1730392510000|2024-10-31 16:35:10|110211|110161|110211.7|110161.7|110216.3|110166.3|110209.3|110159.3|37
1730392520000|2024-10-31 16:35:20|110212.3|110162.3|110210.3|110160.3|110214.6|110164.6|110207.1|110157.1|44
1730392530000|2024-10-31 16:35:30|110213.2|110163.2|110209.8|110159.8|110213.6|110163.6|110208.9|110158.9|33
1730392540000|2024-10-31 16:35:40|110210.2|110160.2|110215.6|110165.6|110217|110167|110206.6|110156.6|25
1730392550000|2024-10-31 16:35:50|110215.9|110165.9|110216.8|110166.8|110219.8|110169.8|110213.6|110163.6|37
1730392560000|2024-10-31 16:36:00|110218.6|110168.6|110235.9|110185.9|110238.6|110188.6|110216.5|110166.5|63
1730392570000|2024-10-31 16:36:10|110234.6|110184.6|110230.5|110180.5|110234.6|110184.6|110227.4|110177.4|41
1730392580000|2024-10-31 16:36:20|110231.1|110181.1|110232.9|110182.9|110236.2|110186.2|110230.5|110180.5|32
1730392590000|2024-10-31 16:36:30|110233|110183|110226.3|110176.3|110233|110183|110226.3|110176.3|29
1730392600000|2024-10-31 16:36:40|110226.2|110176.2|110226.5|110176.5|110227.9|110177.9|110223|110173|40
1730392610000|2024-10-31 16:36:50|110227.9|110177.9|110242.2|110192.2|110242.8|110192.8|110227.3|110177.3|59
1730392620000|2024-10-31 16:37:00|110241.8|110191.8|110234.7|110184.7|110244.1|110194.1|110233.5|110183.5|49
1730392630000|2024-10-31 16:37:10|110235.4|110185.4|110238.4|110188.4|110242.3|110192.3|110234|110184|43
1730392640000|2024-10-31 16:37:20|110238.1|110188.1|110235.2|110185.2|110239.4|110189.4|110231.9|110181.9|45
1730392650000|2024-10-31 16:37:30|110235.6|110185.6|110240.4|110190.4|110240.4|110190.4|110232|110182|41
1730392660000|2024-10-31 16:37:40|110240.8|110190.8|110233|110183|110246.9|110196.9|110233|110183|31
1730392670000|2024-10-31 16:37:50|110233.4|110183.4|110233.6|110183.6|110235.4|110185.4|110230.9|110180.9|55
1730392680000|2024-10-31 16:38:00|110233.7|110183.7|110218.8|110168.8|110233.7|110183.7|110213.5|110163.5|56
1730392690000|2024-10-31 16:38:10|110215.7|110165.7|110218.5|110168.5|110222.9|110172.9|110215.7|110165.7|23
1730392700000|2024-10-31 16:38:20|110218.1|110168.1|110221.9|110171.9|110222.5|110172.5|110215.2|110165.2|32
1730392710000|2024-10-31 16:38:30|110221.8|110171.8|110213.3|110163.3|110222.4|110172.4|110212.1|110162.1|32
1730392720000|2024-10-31 16:38:40|110213.5|110163.5|110206.8|110156.8|110214.9|110164.9|110206.8|110156.8|32
1730392730000|2024-10-31 16:38:50|110207.1|110157.1|110211.1|110161.1|110211.4|110161.4|110206.6|110156.6|26
1730392740000|2024-10-31 16:39:00|110211.5|110161.5|110221.1|110171.1|110221.1|110171.1|110209.2|110159.2|36
1730392750000|2024-10-31 16:39:10|110221.3|110171.3|110217.9|110167.9|110222|110172|110211.5|110161.5|30
1730392760000|2024-10-31 16:39:20|110218.7|110168.7|110208.5|110158.5|110218.7|110168.7|110207.7|110157.7|25
1730392770000|2024-10-31 16:39:30|110207.9|110157.9|110198.8|110148.8|110207.9|110157.9|110197.5|110147.5|34
1730392780000|2024-10-31 16:39:40|110198.2|110148.2|110201.1|110151.1|110203.2|110153.2|110190.7|110140.7|55
1730392790000|2024-10-31 16:39:50|110201|110151|110186.9|110136.9|110201.2|110151.2|110185.8|110135.8|50
1730392800000|2024-10-31 16:40:00|110185.5|110135.5|110181.8|110131.8|110186.8|110136.8|110179.8|110129.8|25
1730392810000|2024-10-31 16:40:10|110181.7|110131.7|110188.8|110138.8|110189.1|110139.1|110178.8|110128.8|28
1730392820000|2024-10-31 16:40:20|110189.1|110139.1|110191.5|110141.5|110191.8|110141.8|110189.1|110139.1|20
1730392830000|2024-10-31 16:40:30|110190.8|110140.8|110188|110138|110193.1|110143.1|110186.9|110136.9|27
1730392840000|2024-10-31 16:40:40|110188.6|110138.6|110186.7|110136.7|110188.7|110138.7|110181|110131|42
1730392850000|2024-10-31 16:40:50|110187|110137|110184.3|110134.3|110187|110137|110181|110131|33
1730392860000|2024-10-31 16:41:00|110185.3|110135.3|110194.2|110144.2|110194.4|110144.4|110185.2|110135.2|31
1730392870000|2024-10-31 16:41:10|110194.8|110144.8|110190.3|110140.3|110199.3|110149.3|110190.3|110140.3|43
1730392880000|2024-10-31 16:41:20|110189.7|110139.7|110185.5|110135.5|110190.3|110140.3|110184.9|110134.9|17
1730392890000|2024-10-31 16:41:30|110183|110133|110176.2|110126.2|110183|110133|110173.9|110123.9|26
1730392900000|2024-10-31 16:41:40|110176.3|110126.3|110188.2|110138.2|110188.7|110138.7|110176.3|110126.3|29
1730392910000|2024-10-31 16:41:50|110187.9|110137.9|110193.1|110168.1|110205.6|110169|110182.8|110136.7|38
1730392920000|2024-10-31 16:42:00|110193.5|110168.5|110223.3|110198.3|110223.6|110198.6|110193.5|110155.3|42
1730392930000|2024-10-31 16:42:10|110222.8|110197.8|110213.6|110163.6|110232|110206.9|110203.9|110163.3|56
1730392940000|2024-10-31 16:42:20|110213.9|110163.9|110205.3|110155.3|110220.7|110170.7|110203.7|110153.7|40
1730392950000|2024-10-31 16:42:30|110204.2|110154.2|110207.4|110157.4|110210.7|110160.7|110204.2|110154.2|45
1730392960000|2024-10-31 16:42:40|110206.8|110156.8|110208.9|110158.9|110210.3|110160.3|110204.8|110154.8|31
1730392970000|2024-10-31 16:42:50|110209|110159|110206.7|110156.7|110209.6|110159.6|110204.2|110154.2|40
1730392980000|2024-10-31 16:43:00|110206.4|110156.4|110200.7|110150.7|110207.6|110157.6|110198.5|110148.5|53
1730392990000|2024-10-31 16:43:10|110201|110151|110204.4|110154.4|110204.4|110154.4|110197.2|110147.2|47
1730393000000|2024-10-31 16:43:20|110200.9|110150.9|110194.3|110144.3|110201.7|110151.7|110193.3|110143.3|41
1730393010000|2024-10-31 16:43:30|110193.4|110143.4|110196.2|110146.2|110196.5|110146.5|110191.9|110141.9|49
1730393020000|2024-10-31 16:43:40|110195.7|110145.7|110210.7|110160.7|110210.8|110160.8|110195.6|110145.6|36
1730393030000|2024-10-31 16:43:50|110211|110161|110214.7|110164.7|110216|110166|110211|110161|32
1730393040000|2024-10-31 16:44:00|110214.6|110164.6|110220.8|110170.8|110221.8|110171.8|110214.6|110164.6|27
1730393050000|2024-10-31 16:44:10|110220.6|110170.6|110219.1|110169.1|110221.9|110171.9|110211.7|110161.7|34
1730393060000|2024-10-31 16:44:20|110219.7|110169.7|110226.1|110176.1|110226.3|110176.3|110218.9|110168.9|34
1730393070000|2024-10-31 16:44:30|110225.8|110175.8|110225.9|110175.9|110229.1|110179.1|110223.1|110173.1|42
1730393080000|2024-10-31 16:44:40|110225.8|110175.8|110226.5|110176.5|110229.5|110179.5|110224.9|110174.9|46
1730393090000|2024-10-31 16:44:50|110226|110176|110226.7|110176.7|110228.3|110178.3|110224.7|110174.7|34
1730393100000|2024-10-31 16:45:00|110227.4|110177.4|110217.5|110167.5|110227.4|110177.4|110217.3|110167.3|40
1730393110000|2024-10-31 16:45:10|110218.9|110168.9|110220.7|110170.7|110220.7|110170.7|110216.1|110166.1|46
1730393120000|2024-10-31 16:45:20|110221|110171|110222.3|110172.3|110227.3|110177.3|110221|110171|46
1730393130000|2024-10-31 16:45:30|110223.2|110173.2|110225.6|110200.6|110229.8|110204.8|110221.8|110171.8|50
1730393140000|2024-10-31 16:45:40|110225|110200|110245.7|110220.7|110247.3|110222.3|110223.8|110198.8|29
1730393150000|2024-10-31 16:45:50|110245.8|110220.8|110251.8|110201.8|110257.3|110231.8|110236.8|110201.4|53
1730393160000|2024-10-31 16:46:00|110253.6|110203.6|110256.8|110206.8|110258.8|110208.8|110250.4|110200.4|44
1730393170000|2024-10-31 16:46:10|110257.2|110207.2|110261|110211|110266.3|110216.3|110256.8|110206.8|50
1730393180000|2024-10-31 16:46:20|110261.1|110211.1|110279.3|110229.3|110283.6|110233.6|110261.1|110211.1|56
1730393190000|2024-10-31 16:46:30|110279.8|110229.8|110297.7|110247.7|110299.1|110249.1|110279.8|110229.8|68
1730393200000|2024-10-31 16:46:40|110295.2|110245.2|110294.3|110244.3|110297.1|110247.1|110289.9|110239.9|47
1730393210000|2024-10-31 16:46:50|110295.3|110245.3|110297.4|110247.4|110303.9|110253.9|110293.4|110243.4|53
1730393220000|2024-10-31 16:47:00|110298.1|110248.1|110295.5|110245.5|110302.9|110252.9|110295.5|110245.5|54
1730393230000|2024-10-31 16:47:10|110295.3|110245.3|110295.6|110245.6|110297.9|110247.9|110290.7|110240.7|40
1730393240000|2024-10-31 16:47:20|110295.3|110245.3|110292.3|110242.3|110295.3|110245.3|110289.6|110239.6|32
1730393250000|2024-10-31 16:47:30|110291.9|110241.9|110276.2|110226.2|110292.5|110242.5|110274.4|110224.4|33
1730393260000|2024-10-31 16:47:40|110275.8|110225.8|110274.3|110224.3|110276.8|110226.8|110272.4|110222.4|18
1730393270000|2024-10-31 16:47:50|110274.2|110224.2|110256.2|110206.2|110274.4|110224.4|110255.8|110205.8|27
1730393280000|2024-10-31 16:48:00|110256|110206|110259.5|110209.5|110259.5|110209.5|110253.9|110203.9|45
1730393290000|2024-10-31 16:48:10|110259.4|110209.4|110258.2|110208.2|110261.2|110211.2|110257.1|110207.1|36
1730393300000|2024-10-31 16:48:20|110258.8|110208.8|110242.6|110192.6|110259.7|110209.7|110242.4|110192.4|40
1730393310000|2024-10-31 16:48:30|110243|110193|110259.7|110209.7|110259.7|110209.7|110241.6|110191.6|38
1730393320000|2024-10-31 16:48:40|110259.4|110209.4|110245.6|110195.6|110259.9|110209.9|110245.5|110195.5|43
1730393330000|2024-10-31 16:48:50|110246.7|110196.7|110247.1|110197.1|110247.5|110197.5|110241.4|110191.4|29
1730393340000|2024-10-31 16:49:00|110246.9|110196.9|110236.7|110186.7|110247.2|110197.2|110236.3|110186.3|29
1730393350000|2024-10-31 16:49:10|110235.9|110185.9|110228.5|110178.5|110236.9|110186.9|110227.3|110177.3|29
1730393360000|2024-10-31 16:49:20|110228.7|110178.7|110225.1|110175.1|110228.7|110178.7|110224.6|110174.6|24
1730393370000|2024-10-31 16:49:30|110224.4|110174.4|110220.3|110170.3|110225.7|110175.7|110217.6|110167.6|23
1730393380000|2024-10-31 16:49:40|110220.4|110170.4|110209.1|110159.1|110221.9|110171.9|110201.9|110151.9|29
1730393390000|2024-10-31 16:49:50|110209.5|110159.5|110211.4|110161.4|110211.4|110161.4|110209.4|110159.4|18
1730393400000|2024-10-31 16:50:00|110210.5|110160.5|110202.4|110152.4|110211.7|110161.7|110200.1|110150.1|48
1730393410000|2024-10-31 16:50:10|110201.7|110151.7|110201|110151|110203.4|110153.4|110197.7|110147.7|45
1730393420000|2024-10-31 16:50:20|110201.3|110151.3|110187.6|110137.6|110201.3|110151.3|110187.1|110137.1|41
1730393430000|2024-10-31 16:50:30|110189.5|110139.5|110187.8|110137.8|110190.7|110140.7|110186.8|110136.8|36
1730393440000|2024-10-31 16:50:40|110189.7|110139.7|110190|110140|110191.7|110141.7|110188.1|110138.1|42
1730393450000|2024-10-31 16:50:50|110190.4|110140.4|110196.6|110146.6|110198.4|110148.4|110189.6|110139.6|32
1730393460000|2024-10-31 16:51:00|110196.4|110146.4|110201.6|110151.6|110204.9|110154.9|110196.4|110146.4|27
1730393470000|2024-10-31 16:51:10|110201.3|110151.3|110224.9|110174.9|110235|110185|110201|110151|46
1730393480000|2024-10-31 16:51:20|110224.8|110174.8|110231.2|110181.2|110231.4|110181.4|110224|110174|26
1730393490000|2024-10-31 16:51:30|110231.1|110181.1|110235.1|110185.1|110235.1|110185.1|110229.6|110179.6|20
1730393500000|2024-10-31 16:51:40|110234.7|110184.7|110229.1|110179.1|110236|110186|110229.1|110179.1|19
1730393510000|2024-10-31 16:51:50|110229|110179|110225|110175|110229|110179|110222.7|110172.7|28
1730393520000|2024-10-31 16:52:00|110225.8|110175.8|110226.4|110176.4|110227.4|110177.4|110223.4|110173.4|32
1730393530000|2024-10-31 16:52:10|110226.3|110176.3|110227.9|110177.9|110228.1|110178.1|110226.3|110176.3|15
1730393540000|2024-10-31 16:52:20|110227.8|110177.8|110225|110175|110228.5|110178.5|110224.7|110174.7|18
1730393550000|2024-10-31 16:52:30|110224.5|110174.5|110224.6|110174.6|110229.1|110179.1|110222.5|110172.5|24
1730393560000|2024-10-31 16:52:40|110224.8|110174.8|110227.5|110177.5|110227.5|110177.5|110223.7|110173.7|29
1730393570000|2024-10-31 16:52:50|110228.5|110178.5|110228.8|110178.8|110228.9|110178.9|110227.9|110177.9|10
1730393580000|2024-10-31 16:53:00|110229|110179|110230.1|110180.1|110230.1|110180.1|110227.9|110177.9|17
1730393590000|2024-10-31 16:53:10|110230.2|110180.2|110230|110180|110231.1|110181.1|110230|110180|11
1730393600000|2024-10-31 16:53:20|110229|110179|110207|110182|110229|110189.3|110203.5|110175.6|35
1730393610000|2024-10-31 16:53:30|110204.8|110179.8|110203.7|110178.7|110211.9|110186.9|110202.1|110177.1|48
1730393620000|2024-10-31 16:53:40|110204.6|110179.6|110203|110178|110204.8|110179.8|110200.4|110175.4|36
1730393630000|2024-10-31 16:53:50|110202.3|110177.3|110203.1|110178.1|110206.4|110181.4|110199.9|110174.9|47
1730393640000|2024-10-31 16:54:00|110202.8|110177.8|110192.1|110167.1|110202.8|110177.8|110190|110165|41
1730393650000|2024-10-31 16:54:10|110191.1|110166.1|110203.5|110153.5|110209.1|110166.8|110189.3|110151.9|50
1730393660000|2024-10-31 16:54:20|110206.8|110156.8|110203.6|110153.6|110207.7|110157.7|110202.7|110152.7|43
1730393670000|2024-10-31 16:54:30|110203.5|110153.5|110209.8|110159.8|110211|110161|110202.1|110152.1|36
1730393680000|2024-10-31 16:54:40|110209.2|110159.2|110205|110155|110209.8|110159.8|110203.1|110153.1|46
1730393690000|2024-10-31 16:54:50|110204.3|110154.3|110188.7|110138.7|110205.8|110155.8|110188.7|110138.7|50
1730393700000|2024-10-31 16:55:00|110188.9|110138.9|110185.1|110135.1|110193.3|110143.3|110185.1|110135.1|43
1730393710000|2024-10-31 16:55:10|110186.5|110136.5|110194.2|110144.2|110195.2|110145.2|110185.3|110135.3|28
1730393720000|2024-10-31 16:55:20|110193.9|110143.9|110194.5|110144.5|110195.2|110145.2|110191.3|110141.3|43
1730393730000|2024-10-31 16:55:30|110194.7|110144.7|110193.7|110143.7|110198.1|110148.1|110193.2|110143.2|33
1730393740000|2024-10-31 16:55:40|110193.2|110143.2|110200.5|110150.5|110201.1|110151.1|110192.7|110142.7|30
1730393750000|2024-10-31 16:55:50|110200.6|110150.6|110207.2|110157.2|110207.7|110157.7|110196.4|110146.4|40
1730393760000|2024-10-31 16:56:00|110206.7|110156.7|110210.1|110160.1|110210.6|110160.6|110206.2|110156.2|22
1730393770000|2024-10-31 16:56:10|110211.3|110161.3|110206.3|110156.3|110212|110162|110206.3|110156.3|22
1730393780000|2024-10-31 16:56:20|110206|110156|110208.9|110158.9|110210.6|110160.6|110202.2|110152.2|23
1730393790000|2024-10-31 16:56:30|110208.6|110158.6|110208.9|110158.9|110208.9|110158.9|110207.4|110157.4|18
1730393800000|2024-10-31 16:56:40|110209.3|110159.3|110204.5|110154.5|110209.5|110159.5|110200.9|110150.9|28
1730393810000|2024-10-31 16:56:50|110205.3|110155.3|110207.2|110157.2|110207.2|110157.2|110200.4|110150.4|32
1730393820000|2024-10-31 16:57:00|110206.9|110156.9|110211.3|110161.3|110214.8|110164.8|110202.8|110152.8|42
1730393830000|2024-10-31 16:57:10|110211.7|110161.7|110226.1|110176.1|110226.6|110176.6|110211.6|110161.6|48
1730393840000|2024-10-31 16:57:20|110227.6|110177.6|110230.4|110180.4|110238.1|110188.1|110226.9|110176.9|55
1730393850000|2024-10-31 16:57:30|110231.1|110181.1|110246.3|110196.3|110246.4|110196.4|110231.1|110181.1|37
1730393860000|2024-10-31 16:57:40|110247.6|110197.6|110254.2|110204.2|110254.2|110204.2|110246.7|110196.7|45
1730393870000|2024-10-31 16:57:50|110254.4|110204.4|110255.6|110205.6|110256.9|110206.9|110252.5|110202.5|49
1730393880000|2024-10-31 16:58:00|110256.5|110206.5|110259.9|110209.9|110260.1|110210.1|110255.6|110205.6|54
1730393890000|2024-10-31 16:58:10|110260.2|110210.2|110256.2|110206.2|110264|110214|110255.8|110205.8|42
1730393900000|2024-10-31 16:58:20|110255.8|110205.8|110257.6|110207.6|110258.9|110208.9|110255.8|110205.8|35
1730393910000|2024-10-31 16:58:30|110257.5|110207.5|110269.6|110219.6|110270.6|110220.6|110255.2|110205.2|50
1730393920000|2024-10-31 16:58:40|110269.5|110219.5|110270|110220|110271.9|110221.9|110267|110217|69
1730393930000|2024-10-31 16:58:50|110269.7|110219.7|110266.6|110216.6|110270.4|110220.4|110258.8|110208.8|68
1730393940000|2024-10-31 16:59:00|110267.1|110217.1|110257.2|110207.2|110267.8|110217.8|110253.3|110203.3|60
1730393950000|2024-10-31 16:59:10|110256.6|110206.6|110258|110208|110262.1|110212.1|110254.1|110204.1|70
1730393960000|2024-10-31 16:59:20|110256.9|110206.9|110254.7|110204.7|110259.4|110209.4|110254.1|110204.1|49
1730393970000|2024-10-31 16:59:30|110254|110204|110250.5|110200.5|110256.6|110206.6|110248.8|110198.8|66
1730393980000|2024-10-31 16:59:40|110249.6|110199.6|110228|110203|110257.4|110209.8|110225.1|110198.8|53
1730393990000|2024-10-31 16:59:50|110227.9|110202.9|110232.6|110207.6|110232.7|110207.7|110227.9|110202.9|42
1730394000000|2024-10-31 17:00:00|110230.2|110205.2|110224.4|110199.4|110232.6|110207.6|110220.4|110195.4|38
1730394010000|2024-10-31 17:00:10|110225.1|110200.1|110234.1|110209.1|110236.2|110211.2|110222.7|110197.7|41
1730394020000|2024-10-31 17:00:20|110234.6|110209.6|110238.3|110213.3|110238.3|110213.3|110233.9|110208.9|31
1730394030000|2024-10-31 17:00:30|110238.4|110213.4|110240.4|110215.4|110242.5|110217.5|110237.6|110212.6|28
1730394040000|2024-10-31 17:00:40|110241|110216|110239.6|110214.6|110245.9|110220.9|110238.5|110213.5|25
1730394050000|2024-10-31 17:00:50|110238.6|110213.6|110240.2|110215.2|110245.3|110220.3|110237.4|110212.4|21
1730394060000|2024-10-31 17:01:00|110240.7|110215.7|110248.8|110223.8|110248.8|110223.8|110240.7|110215.7|29
1730394070000|2024-10-31 17:01:10|110249.9|110224.9|110248.5|110223.5|110251.2|110226.2|110246.9|110221.9|26
1730394080000|2024-10-31 17:01:20|110249.1|110224.1|110246.3|110221.3|110250.1|110225.1|110243.8|110218.8|37
1730394090000|2024-10-31 17:01:30|110246.6|110221.6|110246.5|110221.5|110251.5|110226.5|110244.4|110219.4|37
1730394100000|2024-10-31 17:01:40|110247.5|110222.5|110236.8|110211.8|110250.7|110225.7|110236.3|110211.3|24
1730394110000|2024-10-31 17:01:50|110238|110213|110226.2|110201.2|110238|110213|110225|110200|30
1730394120000|2024-10-31 17:02:00|110226.4|110201.4|110228.7|110203.7|110232.1|110207.1|110226.4|110201.4|30
1730394130000|2024-10-31 17:02:10|110229.6|110204.6|110219.6|110194.6|110230.8|110205.8|110217|110192|33
1730394140000|2024-10-31 17:02:20|110220|110195|110217|110192|110220|110195|110215.4|110190.4|26
1730394150000|2024-10-31 17:02:30|110217.1|110192.1|110204.6|110179.6|110217.5|110192.5|110204.2|110179.2|21
1730394160000|2024-10-31 17:02:40|110204.8|110179.8|110207.8|110182.8|110207.9|110182.9|110201.7|110176.7|42
1730394170000|2024-10-31 17:02:50|110207.5|110182.5|110209.7|110184.7|110211.2|110186.2|110207.5|110182.5|30
1730394180000|2024-10-31 17:03:00|110209.1|110184.1|110211.2|110186.2|110211.2|110186.2|110203.4|110178.4|32
1730394190000|2024-10-31 17:03:10|110212|110187|110215.2|110190.2|110215.7|110190.7|110212|110187|26
1730394200000|2024-10-31 17:03:20|110215|110190|110234.6|110184.6|110236.3|110206|110209.9|110181.4|51
1730394210000|2024-10-31 17:03:30|110237.2|110187.2|110235.3|110185.3|110237.9|110187.9|110229.2|110179.2|51
1730394220000|2024-10-31 17:03:40|110230.9|110180.9|110231.4|110181.4|110239.5|110189.5|110225.9|110175.9|65
1730394230000|2024-10-31 17:03:50|110230|110180|110241.5|110191.5|110243.3|110193.3|110229.1|110179.1|57
1730394240000|2024-10-31 17:04:00|110243.2|110193.2|110233.4|110183.4|110246.5|110196.5|110233.4|110183.4|46
1730394250000|2024-10-31 17:04:10|110232.9|110182.9|110239.3|110189.3|110239.8|110189.8|110227.2|110177.2|59
1730394260000|2024-10-31 17:04:20|110239.2|110189.2|110221.3|110196.3|110240.4|110198.6|110211.6|110182.8|51
1730394270000|2024-10-31 17:04:30|110220.7|110195.7|110240.3|110190.3|110240.3|110197.3|110215.7|110182.2|48
1730394280000|2024-10-31 17:04:40|110242.8|110192.8|110232|110182|110250.4|110200.4|110227.6|110177.6|63
1730394290000|2024-10-31 17:04:50|110230.6|110180.6|110204|110179|110232.1|110182.1|110198.3|110161.3|52
1730394300000|2024-10-31 17:05:00|110204.2|110179.2|110197.6|110172.6|110209.5|110184.5|110195.9|110170.9|51
1730394310000|2024-10-31 17:05:10|110198.8|110173.8|110228.2|110178.2|110242.8|110192.8|110195.8|110170.8|58
1730394320000|2024-10-31 17:05:20|110227.1|110177.1|110221.7|110171.7|110236.5|110186.5|110219.4|110169.4|41
1730394330000|2024-10-31 17:05:30|110221.6|110171.6|110207.2|110182.2|110222.2|110186.5|110207.2|110166.1|29
1730394340000|2024-10-31 17:05:40|110205.9|110180.9|110237.2|110212.2|110242.2|110217.2|110202.3|110177.3|40
1730394350000|2024-10-31 17:05:50|110237.1|110212.1|110249.1|110224.1|110251.2|110226.2|110236.5|110211.5|29
1730394360000|2024-10-31 17:06:00|110249.3|110224.3|110261.8|110236.8|110263.4|110238.4|110249.3|110224.3|40
1730394370000|2024-10-31 17:06:10|110263|110238|110248.7|110223.7|110265.7|110240.7|110246.4|110211.2|42
1730394380000|2024-10-31 17:06:20|110246.4|110221.4|110248.9|110223.9|110255.2|110230.2|110244.3|110219.3|60
1730394390000|2024-10-31 17:06:30|110249.2|110224.2|110254|110229|110257.5|110232.5|110248.4|110223.4|43
1730394400000|2024-10-31 17:06:40|110253.1|110228.1|110252.9|110227.9|110253.6|110228.6|110248.2|110223.2|52
1730394410000|2024-10-31 17:06:50|110253.6|110228.6|110245.1|110220.1|110253.6|110228.6|110243.8|110218.8|38
1730394420000|2024-10-31 17:07:00|110244.5|110219.5|110245.8|110220.8|110250.7|110225.7|110238|110213|47
1730394430000|2024-10-31 17:07:10|110248.2|110223.2|110244.9|110219.9|110252.6|110227.6|110244.9|110219.9|38
1730394440000|2024-10-31 17:07:20|110250|110225|110253.6|110228.6|110255.1|110230.1|110248.8|110223.8|44
1730394450000|2024-10-31 17:07:30|110253|110228|110252.2|110227.2|110254.3|110229.3|110248|110223|38
1730394460000|2024-10-31 17:07:40|110253.6|110228.6|110252.5|110227.5|110254.8|110229.8|110249|110224|46
1730394470000|2024-10-31 17:07:50|110252.4|110227.4|110235.1|110210.1|110253.7|110228.7|110233.9|110208.9|25
1730394480000|2024-10-31 17:08:00|110234.6|110209.6|110239.6|110189.6|110239.6|110210.7|110226.4|110189.6|17
1730394490000|2024-10-31 17:08:10|110240.5|110190.5|110240|110190|110243.7|110193.7|110238.5|110188.5|29
1730394500000|2024-10-31 17:08:20|110243|110193|110223.8|110198.8|110243.4|110211.6|110223.8|110189|45
1730394510000|2024-10-31 17:08:30|110223.5|110198.5|110184.2|110134.2|110225.9|110200.9|110183|110133|51
1730394520000|2024-10-31 17:08:40|110183.4|110133.4|110171.1|110121.1|110183.9|110133.9|110171.1|110121.1|66
1730394530000|2024-10-31 17:08:50|110171|110121|110172.2|110122.2|110176.1|110126.1|110169.5|110119.5|55
1730394540000|2024-10-31 17:09:00|110170.8|110120.8|110168.1|110118.1|110171.4|110121.4|110166.9|110116.9|56
1730394550000|2024-10-31 17:09:10|110167.4|110117.4|110167.3|110117.3|110169.7|110119.7|110161.6|110111.6|55
1730394560000|2024-10-31 17:09:20|110166.6|110116.6|110168.8|110118.8|110170.8|110120.8|110159.9|110109.9|70
1730394570000|2024-10-31 17:09:30|110168.9|110118.9|110167.2|110117.2|110171.9|110121.9|110161|110111|52
1730394580000|2024-10-31 17:09:40|110167.4|110117.4|110172.2|110122.2|110173.7|110123.7|110162.8|110112.8|53
1730394590000|2024-10-31 17:09:50|110173.2|110123.2|110173.3|110123.3|110175.5|110125.5|110170.6|110120.6|53
1730394600000|2024-10-31 17:10:00|110173.9|110123.9|110188.8|110138.8|110190.2|110140.2|110171|110121|61
1730394610000|2024-10-31 17:10:10|110189|110139|110185.2|110135.2|110189.5|110139.5|110180.8|110130.8|56
1730394620000|2024-10-31 17:10:20|110185.7|110135.7|110167.2|110117.2|110186|110136|110167.2|110117.2|57
1730394630000|2024-10-31 17:10:30|110151.2|110126.2|110163.5|110113.5|110163.8|110126.7|110147.2|110111.2|34
1730394640000|2024-10-31 17:10:40|110162.7|110112.7|110159.6|110109.6|110172.6|110122.6|110159.6|110109.6|50
1730394650000|2024-10-31 17:10:50|110157.5|110107.5|110158.4|110108.4|110163.3|110113.3|110157.5|110107.5|38
1730394660000|2024-10-31 17:11:00|110159|110109|110153.7|110103.7|110159.1|110109.1|110151.3|110101.3|44
1730394670000|2024-10-31 17:11:10|110154|110104|110168.1|110118.1|110170.9|110120.9|110152.7|110102.7|49
1730394680000|2024-10-31 17:11:20|110167.8|110117.8|110161.1|110111.1|110168.2|110118.2|110161.1|110111.1|39
1730394690000|2024-10-31 17:11:30|110162.8|110112.8|110168.9|110118.9|110173.5|110123.5|110161.5|110111.5|52
1730394700000|2024-10-31 17:11:40|110169|110119|110168.1|110118.1|110174|110124|110165.6|110115.6|39
1730394710000|2024-10-31 17:11:50|110167.3|110117.3|110175.4|110125.4|110175.5|110125.5|110162.9|110112.9|32
1730394720000|2024-10-31 17:12:00|110176.3|110126.3|110186.8|110136.8|110187.8|110137.8|110175.3|110125.3|29
1730394730000|2024-10-31 17:12:10|110186.6|110136.6|110184.1|110134.1|110186.6|110136.6|110183.9|110133.9|19
1730394740000|2024-10-31 17:12:20|110183.9|110133.9|110198.3|110148.3|110198.3|110148.3|110183.5|110133.5|44
1730394750000|2024-10-31 17:12:30|110198.2|110148.2|110209|110159|110210.2|110160.2|110198.2|110148.2|33
1730394760000|2024-10-31 17:12:40|110208.7|110158.7|110204.2|110154.2|110210.8|110160.8|110204.2|110154.2|34
1730394770000|2024-10-31 17:12:50|110200.6|110150.6|110183.8|110133.8|110205.1|110155.1|110181.3|110131.3|48
1730394780000|2024-10-31 17:13:00|110185.2|110135.2|110186.3|110136.3|110191.4|110141.4|110181.8|110131.8|53
1730394790000|2024-10-31 17:13:10|110187.3|110137.3|110182.9|110132.9|110188|110138|110182.9|110132.9|42
1730394800000|2024-10-31 17:13:20|110183.9|110133.9|110181.9|110131.9|110188.8|110138.8|110179.7|110129.7|44
1730394810000|2024-10-31 17:13:30|110182.5|110132.5|110184.6|110134.6|110186.2|110136.2|110178.7|110128.7|47
1730394820000|2024-10-31 17:13:40|110184.7|110134.7|110195.5|110145.5|110196.7|110146.7|110184|110134|44
1730394830000|2024-10-31 17:13:50|110196.7|110146.7|110203.8|110153.8|110203.8|110153.8|110195.1|110145.1|49
1730394840000|2024-10-31 17:14:00|110199.6|110149.6|110197.4|110147.4|110200.5|110150.5|110195.5|110145.5|48
1730394850000|2024-10-31 17:14:10|110198.1|110148.1|110207.5|110157.5|110210.6|110160.6|110196.6|110146.6|60
1730394860000|2024-10-31 17:14:20|110208.5|110158.5|110203.5|110153.5|110209.4|110159.4|110197.9|110147.9|54
1730394870000|2024-10-31 17:14:30|110202.1|110152.1|110200.6|110150.6|110204.4|110154.4|110199.4|110149.4|51
1730394880000|2024-10-31 17:14:40|110199.6|110149.6|110192.5|110142.5|110200.9|110150.9|110187.1|110137.1|45
1730394890000|2024-10-31 17:14:50|110193|110143|110198.3|110148.3|110201.9|110151.9|110193|110143|48
1730394900000|2024-10-31 17:15:00|110200.8|110150.8|110195.2|110145.2|110201.6|110151.6|110194.1|110144.1|43
1730394910000|2024-10-31 17:15:10|110194.9|110144.9|110204.3|110154.3|110204.3|110154.3|110191.7|110141.7|51
1730394920000|2024-10-31 17:15:20|110205.2|110155.2|110202.6|110152.6|110207.7|110157.7|110198.4|110148.4|56
1730394930000|2024-10-31 17:15:30|110203.4|110153.4|110193.3|110143.3|110203.4|110153.4|110190.6|110140.6|49
1730394940000|2024-10-31 17:15:40|110194.2|110144.2|110202.7|110152.7|110210.1|110160.1|110191.5|110141.5|43
1730394950000|2024-10-31 17:15:50|110201.7|110151.7|110213.9|110163.9|110216.5|110166.5|110200.5|110150.5|49
1730394960000|2024-10-31 17:16:00|110214|110164|110218|110168|110218.7|110168.7|110214|110164|43
1730394970000|2024-10-31 17:16:10|110217.2|110167.2|110230.3|110180.3|110231.7|110181.7|110217.2|110167.2|31
1730394980000|2024-10-31 17:16:20|110229.6|110179.6|110233.4|110183.4|110234|110184|110229.1|110179.1|56
1730394990000|2024-10-31 17:16:30|110231.9|110181.9|110236.9|110186.9|110240.7|110190.7|110230.3|110180.3|70
1730395000000|2024-10-31 17:16:40|110236.6|110186.6|110228.5|110178.5|110238.1|110188.1|110228.5|110178.5|63
1730395010000|2024-10-31 17:16:50|110227.8|110177.8|110227.3|110177.3|110230.7|110180.7|110220.6|110170.6|60
1730395020000|2024-10-31 17:17:00|110227.2|110177.2|110227.8|110177.8|110230|110180|110225|110175|57
1730395030000|2024-10-31 17:17:10|110227.1|110177.1|110223.4|110173.4|110227.6|110177.6|110220.8|110170.8|61
1730395040000|2024-10-31 17:17:20|110223.2|110173.2|110200.5|110150.5|110224.8|110174.8|110195.8|110145.8|57
1730395050000|2024-10-31 17:17:30|110201.1|110151.1|110199.6|110149.6|110204.1|110154.1|110199.6|110149.6|40
1730395060000|2024-10-31 17:17:40|110198.5|110148.5|110196.5|110146.5|110200.1|110150.1|110195.1|110145.1|37
1730395070000|2024-10-31 17:17:50|110197|110147|110200.7|110150.7|110200.7|110150.7|110195.1|110145.1|31
1730395080000|2024-10-31 17:18:00|110200.1|110150.1|110207|110157|110209|110159|110200.1|110150.1|39
1730395090000|2024-10-31 17:18:10|110206.8|110156.8|110201.3|110151.3|110210.2|110160.2|110196.3|110146.3|43
1730395100000|2024-10-31 17:18:20|110202.7|110152.7|110199.7|110149.7|110202.7|110152.7|110197.4|110147.4|35
1730395110000|2024-10-31 17:18:30|110200.3|110150.3|110197.4|110147.4|110200.3|110150.3|110195|110145|45
1730395120000|2024-10-31 17:18:40|110196.7|110146.7|110186.6|110136.6|110197.6|110147.6|110185.6|110135.6|51
1730395130000|2024-10-31 17:18:50|110185.4|110135.4|110185.3|110135.3|110191.1|110141.1|110184.8|110134.8|67
1730395140000|2024-10-31 17:19:00|110187.6|110137.6|110186.9|110136.9|110196.9|110146.9|110185.1|110135.1|63
1730395150000|2024-10-31 17:19:10|110188.2|110138.2|110167.6|110117.6|110190|110140|110163|110113|71
1730395160000|2024-10-31 17:19:20|110165|110115|110162.5|110112.5|110170.3|110120.3|110162.1|110112.1|36
1730395170000|2024-10-31 17:19:30|110162.3|110112.3|110163.2|110113.2|110163.7|110113.7|110159.8|110109.8|26
1730395180000|2024-10-31 17:19:40|110164|110114|110176.1|110126.1|110176.1|110126.1|110158.7|110108.7|40
1730395190000|2024-10-31 17:19:50|110176.4|110126.4|110178.4|110128.4|110182.7|110132.7|110174.3|110124.3|35
1730395200000|2024-10-31 17:20:00|110176.8|110126.8|110184|110134|110185|110135|110170|110120|48
1730395210000|2024-10-31 17:20:10|110183.7|110133.7|110186.2|110136.2|110186.9|110136.9|110179.4|110129.4|40
1730395220000|2024-10-31 17:20:20|110186.4|110136.4|110181.1|110131.1|110187.5|110137.5|110178.7|110128.7|29
1730395230000|2024-10-31 17:20:30|110181|110131|110174.3|110124.3|110181|110131|110167.5|110117.5|25
1730395240000|2024-10-31 17:20:40|110174.4|110124.4|110181.4|110131.4|110181.4|110131.4|110174.4|110124.4|26
1730395250000|2024-10-31 17:20:50|110182.5|110132.5|110182.1|110132.1|110187.7|110137.7|110181.3|110131.3|32
1730395260000|2024-10-31 17:21:00|110181.3|110131.3|110183.6|110133.6|110184.4|110134.4|110177.9|110127.9|37
1730395270000|2024-10-31 17:21:10|110183.5|110133.5|110177.5|110127.5|110183.5|110133.5|110176.3|110126.3|24
1730395280000|2024-10-31 17:21:20|110177.8|110127.8|110185.9|110135.9|110187.3|110137.3|110176.3|110126.3|31
1730395290000|2024-10-31 17:21:30|110185.7|110135.7|110182.7|110132.7|110185.8|110135.8|110179.1|110129.1|55
1730395300000|2024-10-31 17:21:40|110180.3|110130.3|110178.1|110128.1|110183|110133|110169.9|110119.9|61
1730395310000|2024-10-31 17:21:50|110177.8|110127.8|110189|110139|110192.1|110142.1|110176.5|110126.5|53
1730395320000|2024-10-31 17:22:00|110190|110140|110195.9|110145.9|110199.4|110149.4|110186.3|110136.3|63
1730395330000|2024-10-31 17:22:10|110195.8|110145.8|110198.2|110148.2|110201.5|110151.5|110186.4|110136.4|64
1730395340000|2024-10-31 17:22:20|110197.8|110147.8|110208.9|110158.9|110211.4|110161.4|110194.9|110144.9|63
1730395350000|2024-10-31 17:22:30|110208.8|110158.8|110214.4|110164.4|110219.6|110169.6|110207.8|110157.8|50
1730395360000|2024-10-31 17:22:40|110214.8|110164.8|110209.6|110159.6|110217|110167|110208.9|110158.9|58
1730395370000|2024-10-31 17:22:50|110208.2|110158.2|110205.5|110155.5|110214.1|110164.1|110205.5|110155.5|60
1730395380000|2024-10-31 17:23:00|110205.2|110155.2|110199.4|110149.4|110212|110162|110199.4|110149.4|44
1730395390000|2024-10-31 17:23:10|110199.1|110149.1|110217.2|110167.2|110222.3|110185.3|110198.1|110149.1|61
1730395400000|2024-10-31 17:23:20|110216.8|110166.8|110215.1|110165.1|110217.6|110167.6|110210.7|110160.7|50
1730395410000|2024-10-31 17:23:30|110215.5|110165.5|110214.9|110164.9|110217.5|110167.5|110214.1|110164.1|27
1730395420000|2024-10-31 17:23:40|110213.9|110163.9|110199.1|110174.1|110213.9|110179.7|110196.6|110163.9|23
1730395430000|2024-10-31 17:23:50|110198.7|110173.7|110200.5|110150.5|110208.5|110174.2|110196.7|110150.5|31
1730395440000|2024-10-31 17:24:00|110201.1|110151.1|110209.3|110159.3|110210.1|110160.1|110199.5|110149.5|23
1730395450000|2024-10-31 17:24:10|110208.8|110158.8|110209.6|110159.6|110211.5|110161.5|110208.3|110158.3|43
1730395460000|2024-10-31 17:24:20|110207.8|110157.8|110211.6|110161.6|110214.1|110164.1|110207.8|110157.8|51
1730395470000|2024-10-31 17:24:30|110213|110163|110208.7|110158.7|110213|110163|110208.7|110158.7|30
1730395480000|2024-10-31 17:24:40|110208.9|110158.9|110213.2|110163.2|110213.4|110163.4|110207.8|110157.8|32
1730395490000|2024-10-31 17:24:50|110213.5|110163.5|110213.3|110163.3|110215|110165|110212.4|110162.4|27
1730395500000|2024-10-31 17:25:00|110214.1|110164.1|110214.3|110164.3|110218.4|110168.4|110213.2|110163.2|30
1730395510000|2024-10-31 17:25:10|110214.4|110164.4|110211|110161|110218.4|110168.4|110208.3|110158.3|40
1730395520000|2024-10-31 17:25:20|110211.5|110161.5|110212.6|110162.6|110217|110167|110210.9|110160.9|24
1730395530000|2024-10-31 17:25:30|110213.6|110163.6|110197|110172|110214.4|110174.4|110193.9|110162.3|28
1730395540000|2024-10-31 17:25:40|110196.2|110171.2|110208.6|110158.6|110208.6|110178.1|110194.4|110157.2|32
1730395550000|2024-10-31 17:25:50|110210.3|110160.3|110192.6|110167.6|110212.1|110171.3|110191.6|110145.7|59
1730395560000|2024-10-31 17:26:00|110191.1|110166.1|110205.2|110155.2|110205.2|110168.8|110187.9|110148.5|57
1730395570000|2024-10-31 17:26:10|110202.5|110152.5|110194.4|110169.4|110211|110175.2|110189.3|110150.9|50
1730395580000|2024-10-31 17:26:20|110195.2|110170.2|110202.6|110152.6|110206.9|110173.5|110194.8|110152.1|44
1730395590000|2024-10-31 17:26:30|110199.5|110149.5|110195.9|110145.9|110199.5|110165.6|110189.2|110139.2|36
1730395600000|2024-10-31 17:26:40|110193.6|110143.6|110203.2|110153.2|110203.2|110153.2|110192.3|110142.3|48
1730395610000|2024-10-31 17:26:50|110202.3|110152.3|110198.5|110148.5|110202.3|110152.3|110196.4|110146.4|30
1730395620000|2024-10-31 17:27:00|110197.6|110147.6|110198.8|110148.8|110202.9|110152.9|110190.5|110140.5|62
1730395630000|2024-10-31 17:27:10|110198.7|110148.7|110209.8|110159.8|110210.2|110160.2|110196.1|110146.1|48
1730395640000|2024-10-31 17:27:20|110209.2|110159.2|110237.8|110187.8|110238.2|110188.2|110207.9|110157.9|62
1730395650000|2024-10-31 17:27:30|110238.4|110188.4|110238.1|110188.1|110240.3|110190.3|110236.2|110186.2|33
1730395660000|2024-10-31 17:27:40|110239|110189|110248.9|110198.9|110252.4|110202.4|110237.6|110187.6|68
1730395670000|2024-10-31 17:27:50|110249.2|110199.2|110247.3|110197.3|110251.4|110201.4|110245.1|110195.1|49
1730395680000|2024-10-31 17:28:00|110247.6|110197.6|110250.7|110200.7|110251.8|110201.8|110245.2|110195.2|55
1730395690000|2024-10-31 17:28:10|110250.3|110200.3|110253.7|110203.7|110255.8|110205.8|110246.8|110196.8|71
1730395700000|2024-10-31 17:28:20|110254.3|110204.3|110256.9|110206.9|110257.8|110207.8|110248.3|110198.3|60
1730395710000|2024-10-31 17:28:30|110258.1|110208.1|110255|110205|110258.8|110208.8|110249.7|110199.7|60
1730395720000|2024-10-31 17:28:40|110252.7|110202.7|110258.2|110208.2|110259.1|110209.1|110252.7|110202.7|73
1730395730000|2024-10-31 17:28:50|110257.9|110207.9|110265.1|110215.1|110265.1|110215.1|110256.6|110206.6|74
1730395740000|2024-10-31 17:29:00|110263.6|110213.6|110263.5|110213.5|110267.7|110217.7|110261|110211|74
1730395750000|2024-10-31 17:29:10|110266.3|110216.3|110272.8|110222.8|110277.4|110227.4|110247.6|110208.4|75
1730395760000|2024-10-31 17:29:20|110270.3|110220.3|110274|110224|110277.2|110227.2|110266.7|110216.7|61
1730395770000|2024-10-31 17:29:30|110276.4|110226.4|110271.5|110221.5|110278.1|110228.1|110263.9|110213.9|73
1730395780000|2024-10-31 17:29:40|110267.3|110217.3|110273.3|110223.3|110277.6|110227.6|110267.3|110217.3|36
1730395790000|2024-10-31 17:29:50|110272.3|110222.3|110274.3|110224.3|110274.5|110224.5|110269.5|110219.5|61
1730395800000|2024-10-31 17:30:00|110273.5|110223.5|110275|110225|110277|110227|110272.2|110222.2|39
1730395810000|2024-10-31 17:30:10|110275.2|110225.2|110284.3|110234.3|110284.7|110234.7|110268.3|110218.3|42
1730395820000|2024-10-31 17:30:20|110285.5|110235.5|110298.5|110248.5|110300.8|110250.8|110284.4|110234.4|46
1730395830000|2024-10-31 17:30:30|110298.6|110248.6|110291.9|110241.9|110299|110249|110289.2|110239.2|67
1730395840000|2024-10-31 17:30:40|110294.1|110244.1|110293.2|110243.2|110297.2|110247.2|110290.6|110240.6|69
1730395850000|2024-10-31 17:30:50|110293.4|110243.4|110295.9|110245.9|110296.6|110246.6|110292.1|110242.1|67
1730395860000|2024-10-31 17:31:00|110295.3|110245.3|110285|110235|110297.2|110247.2|110284.8|110234.8|64
1730395870000|2024-10-31 17:31:10|110284.6|110234.6|110278.2|110228.2|110290|110240|110277.3|110227.3|47
1730395880000|2024-10-31 17:31:20|110276.4|110226.4|110276.5|110226.5|110277|110227|110274|110224|20
1730395890000|2024-10-31 17:31:30|110275.4|110225.4|110270.4|110220.4|110275.4|110225.4|110268.4|110218.4|36
1730395900000|2024-10-31 17:31:40|110271.3|110221.3|110274.2|110224.2|110279.5|110229.5|110271.3|110221.3|34
1730395910000|2024-10-31 17:31:50|110274.5|110224.5|110281.3|110231.3|110281.9|110231.9|110271.1|110221.1|43
1730395920000|2024-10-31 17:32:00|110281.5|110231.5|110292.8|110242.8|110293.7|110243.7|110280.4|110230.4|52
1730395930000|2024-10-31 17:32:10|110291.1|110241.1|110300.3|110250.3|110301.6|110251.6|110290|110240|63
1730395940000|2024-10-31 17:32:20|110297.8|110247.8|110297.3|110247.3|110302.4|110252.4|110296.9|110246.9|65
1730395950000|2024-10-31 17:32:30|110297.8|110247.8|110298.8|110248.8|110300.9|110250.9|110294.9|110244.9|57
1730395960000|2024-10-31 17:32:40|110298|110248|110298.8|110248.8|110300|110250|110294.2|110244.2|53
1730395970000|2024-10-31 17:32:50|110298.7|110248.7|110296.7|110246.7|110300.2|110250.2|110295.5|110245.5|55
1730395980000|2024-10-31 17:33:00|110296.9|110246.9|110291.6|110241.6|110297.4|110247.4|110285.3|110235.3|60
1730395990000|2024-10-31 17:33:10|110289.1|110239.1|110286.5|110236.5|110292.3|110242.3|110274.1|110224.1|49
1730396000000|2024-10-31 17:33:20|110288.5|110238.5|110300.9|110250.9|110301.8|110251.8|110288.5|110238.5|55
1730396010000|2024-10-31 17:33:30|110299.1|110249.1|110298.1|110248.1|110305.4|110255.4|110293.5|110243.5|48
1730396020000|2024-10-31 17:33:40|110298.3|110248.3|110294.5|110244.5|110302.6|110252.6|110292.5|110242.5|46
1730396030000|2024-10-31 17:33:50|110294.7|110244.7|110284.6|110234.6|110294.7|110244.7|110284.1|110234.1|45
1730396040000|2024-10-31 17:34:00|110284.8|110234.8|110273.6|110223.6|110284.8|110234.8|110273.6|110223.6|31
1730396050000|2024-10-31 17:34:10|110273.8|110223.8|110271.1|110221.1|110275.2|110225.2|110268.2|110218.2|34
1730396060000|2024-10-31 17:34:20|110270.1|110220.1|110264.8|110214.8|110270.2|110220.2|110263.1|110213.1|36
1730396070000|2024-10-31 17:34:30|110263.6|110213.6|110267.9|110217.9|110267.9|110217.9|110262.2|110212.2|29
1730396080000|2024-10-31 17:34:40|110268.3|110218.3|110268.4|110218.4|110270.3|110220.3|110266.9|110216.9|32
1730396090000|2024-10-31 17:34:50|110268.3|110218.3|110266.2|110216.2|110272.1|110222.1|110264.1|110214.1|28
1730396100000|2024-10-31 17:35:00|110265.5|110215.5|110259.7|110209.7|110270.4|110220.4|110258.4|110208.4|34
1730396110000|2024-10-31 17:35:10|110258.4|110208.4|110257|110207|110262|110212|110256.2|110206.2|37
1730396120000|2024-10-31 17:35:20|110257.1|110207.1|110262.5|110212.5|110265|110215|110254.9|110204.9|40
1730396130000|2024-10-31 17:35:30|110261.3|110211.3|110260.5|110210.5|110264.1|110214.1|110259.5|110209.5|46
1730396140000|2024-10-31 17:35:40|110261.2|110211.2|110267|110217|110269.9|110219.9|110260.7|110210.7|40
1730396150000|2024-10-31 17:35:50|110266.9|110216.9|110254|110204|110271.7|110221.7|110253.9|110203.9|42
1730396160000|2024-10-31 17:36:00|110253.9|110203.9|110256.7|110206.7|110263.4|110213.4|110253.3|110203.3|37
1730396170000|2024-10-31 17:36:10|110257.3|110207.3|110266.5|110216.5|110270|110220|110257.3|110207.3|41
1730396180000|2024-10-31 17:36:20|110267|110217|110270.5|110220.5|110274.9|110224.9|110265.2|110215.2|51
1730396190000|2024-10-31 17:36:30|110271.2|110221.2|110275.3|110225.3|110275.3|110225.3|110269.1|110219.1|33
1730396200000|2024-10-31 17:36:40|110275.5|110225.5|110280.6|110230.6|110282.4|110232.4|110275.3|110225.3|39
1730396210000|2024-10-31 17:36:50|110281.1|110231.1|110281|110231|110285.2|110235.2|110280.1|110230.1|36
1730396220000|2024-10-31 17:37:00|110281.7|110231.7|110283|110233|110285|110235|110278.8|110228.8|51
1730396230000|2024-10-31 17:37:10|110284.3|110234.3|110292.3|110242.3|110292.6|110242.6|110282.4|110232.4|36
1730396240000|2024-10-31 17:37:20|110292.1|110242.1|110303.5|110253.5|110304.4|110254.4|110292.1|110242.1|38
1730396250000|2024-10-31 17:37:30|110301.8|110251.8|110301.9|110251.9|110303.3|110253.3|110300.3|110250.3|43
1730396260000|2024-10-31 17:37:40|110302.7|110252.7|110299.6|110249.6|110304.2|110254.2|110298.8|110248.8|61
1730396270000|2024-10-31 17:37:50|110299.5|110249.5|110298.4|110248.4|110302|110252|110297.9|110247.9|47
1730396280000|2024-10-31 17:38:00|110300.1|110250.1|110300|110250|110302|110252|110295.2|110245.2|50
1730396290000|2024-10-31 17:38:10|110300.3|110250.3|110295.5|110245.5|110300.9|110250.9|110293|110243|31
1730396300000|2024-10-31 17:38:20|110295.7|110245.7|110297.1|110247.1|110297.2|110247.2|110295.7|110245.7|23
1730396310000|2024-10-31 17:38:30|110295.9|110245.9|110292.4|110242.4|110297.1|110247.1|110291|110241|36
1730396320000|2024-10-31 17:38:40|110293.2|110243.2|110295.5|110245.5|110295.5|110245.5|110290.2|110240.2|40
1730396330000|2024-10-31 17:38:50|110295|110245|110287.5|110237.5|110298.2|110248.2|110283.8|110233.8|48
1730396340000|2024-10-31 17:39:00|110289.3|110239.3|110289.5|110239.5|110293.1|110243.1|110287.2|110237.2|51
1730396350000|2024-10-31 17:39:10|110290.2|110240.2|110293.4|110243.4|110294.5|110244.5|110285.1|110235.1|60
1730396360000|2024-10-31 17:39:20|110293.7|110243.7|110295.7|110245.7|110295.7|110245.7|110290.3|110240.3|47
1730396370000|2024-10-31 17:39:30|110296|110246|110299.1|110249.1|110299.6|110249.6|110295.1|110245.1|31
1730396380000|2024-10-31 17:39:40|110298.7|110248.7|110301.9|110251.9|110302.3|110252.3|110297.7|110247.7|33
1730396390000|2024-10-31 17:39:50|110301.6|110251.6|110308.4|110258.4|110308.4|110258.4|110301.1|110251.1|21
1730396400000|2024-10-31 17:40:00|110308.8|110258.8|110295.8|110245.8|110309.5|110259.5|110292.9|110242.9|29
1730396410000|2024-10-31 17:40:10|110296.8|110246.8|110293|110243|110296.8|110246.8|110288.9|110238.9|43
1730396420000|2024-10-31 17:40:20|110292.8|110242.8|110288.2|110238.2|110292.8|110242.8|110288|110238|53
1730396430000|2024-10-31 17:40:30|110287.7|110237.7|110275.3|110225.3|110289.6|110239.6|110274|110224|46
1730396440000|2024-10-31 17:40:40|110275.1|110225.1|110277.9|110227.9|110281.2|110231.2|110275.1|110225.1|39
1730396450000|2024-10-31 17:40:50|110278.1|110228.1|110276.9|110226.9|110282.2|110232.2|110276.8|110226.8|38
1730396460000|2024-10-31 17:41:00|110277.3|110227.3|110270.7|110220.7|110280.1|110230.1|110270|110220|35
1730396470000|2024-10-31 17:41:10|110270.4|110220.4|110270.4|110220.4|110272.4|110222.4|110269.3|110219.3|34
1730396480000|2024-10-31 17:41:20|110270.7|110220.7|110278.5|110228.5|110278.5|110228.5|110270.2|110220.2|40
1730396490000|2024-10-31 17:41:30|110278|110228|110278.1|110228.1|110281.6|110231.6|110277.7|110227.7|36
1730396500000|2024-10-31 17:41:40|110277.5|110227.5|110263.6|110213.6|110277.5|110227.5|110262.8|110212.8|34
1730396510000|2024-10-31 17:41:50|110263.5|110213.5|110261.7|110211.7|110263.5|110213.5|110261.6|110211.6|12
1730396520000|2024-10-31 17:42:00|110261.8|110211.8|110254.3|110204.3|110261.8|110211.8|110253.8|110203.8|31
1730396530000|2024-10-31 17:42:10|110254.5|110204.5|110262|110212|110264|110214|110252.7|110202.7|37
1730396540000|2024-10-31 17:42:20|110262.2|110212.2|110268.6|110218.6|110269.6|110219.6|110259.1|110209.1|31
1730396550000|2024-10-31 17:42:30|110268.7|110218.7|110265.6|110215.6|110268.7|110218.7|110264.2|110214.2|30
1730396560000|2024-10-31 17:42:40|110266.8|110216.8|110266.7|110216.7|110271.3|110221.3|110263.6|110213.6|29
1730396570000|2024-10-31 17:42:50|110266.4|110216.4|110266.7|110216.7|110270.1|110220.1|110266.4|110216.4|42
1730396580000|2024-10-31 17:43:00|110266.6|110216.6|110268.6|110218.6|110271.1|110221.1|110264.7|110214.7|37
1730396590000|2024-10-31 17:43:10|110269.4|110219.4|110273.4|110223.4|110273.7|110223.7|110269.3|110219.3|28
1730396600000|2024-10-31 17:43:20|110273.7|110223.7|110268.2|110218.2|110273.7|110223.7|110263.6|110213.6|28
1730396610000|2024-10-31 17:43:30|110267.8|110217.8|110265.1|110215.1|110268.9|110218.9|110264.9|110214.9|22
1730396620000|2024-10-31 17:43:40|110266.4|110216.4|110264.7|110214.7|110269.2|110219.2|110264.1|110214.1|37
1730396630000|2024-10-31 17:43:50|110264.5|110214.5|110264|110214|110265.5|110215.5|110263.9|110213.9|12
1730396640000|2024-10-31 17:44:00|110264.5|110214.5|110251.7|110201.7|110264.5|110214.5|110250.9|110200.9|42
1730396650000|2024-10-31 17:44:10|110252.1|110202.1|110252.2|110202.2|110252.7|110202.7|110250.8|110200.8|46
1730396660000|2024-10-31 17:44:20|110252.1|110202.1|110255.7|110205.7|110256|110206|110251.4|110201.4|15
1730396670000|2024-10-31 17:44:30|110255.8|110205.8|110261.1|110211.1|110261.1|110211.1|110254.2|110204.2|23
1730396680000|2024-10-31 17:44:40|110262.2|110212.2|110269.3|110219.3|110269.3|110219.3|110262.2|110212.2|16
1730396690000|2024-10-31 17:44:50|110269.2|110219.2|110267.7|110217.7|110269.3|110219.3|110266.3|110216.3|28
1730396700000|2024-10-31 17:45:00|110267.8|110217.8|110263.7|110213.7|110267.8|110217.8|110262.9|110212.9|24
1730396710000|2024-10-31 17:45:10|110264.9|110214.9|110263.6|110213.6|110264.9|110214.9|110260.4|110210.4|40
1730396720000|2024-10-31 17:45:20|110262.5|110212.5|110261.9|110211.9|110263.9|110213.9|110257.7|110207.7|31
1730396730000|2024-10-31 17:45:30|110261.8|110211.8|110272.4|110222.4|110274.9|110224.9|110259.8|110209.8|49
1730396740000|2024-10-31 17:45:40|110271.9|110221.9|110277|110227|110278.8|110228.8|110271.1|110221.1|64
1730396750000|2024-10-31 17:45:50|110277.9|110227.9|110277.2|110227.2|110282.3|110232.3|110273.1|110223.1|61
1730396760000|2024-10-31 17:46:00|110277.9|110227.9|110281.5|110231.5|110284.5|110234.5|110277.2|110227.2|60
1730396770000|2024-10-31 17:46:10|110282.4|110232.4|110278.2|110228.2|110286.2|110236.2|110278.2|110228.2|45
1730396780000|2024-10-31 17:46:20|110277.7|110227.7|110279.4|110229.4|110283.4|110233.4|110276.2|110226.2|48
1730396790000|2024-10-31 17:46:30|110279.2|110229.2|110285.1|110235.1|110288.3|110238.3|110278.5|110228.5|58
1730396800000|2024-10-31 17:46:40|110286.2|110236.2|110292|110242|110294.5|110244.5|110285.6|110235.6|49
1730396810000|2024-10-31 17:46:50|110291.5|110241.5|110296.3|110246.3|110303.3|110253.3|110291.5|110241.5|53
1730396820000|2024-10-31 17:47:00|110296.7|110246.7|110294.4|110244.4|110296.7|110246.7|110292.6|110242.6|36
1730396830000|2024-10-31 17:47:10|110294.1|110244.1|110292.7|110242.7|110294.9|110244.9|110290.8|110240.8|25
1730396840000|2024-10-31 17:47:20|110292.8|110242.8|110293.9|110243.9|110295.9|110245.9|110291.6|110241.6|32
1730396850000|2024-10-31 17:47:30|110294.5|110244.5|110295.1|110245.1|110295.7|110245.7|110293.3|110243.3|30
1730396860000|2024-10-31 17:47:40|110295.2|110245.2|110294.1|110244.1|110295.2|110245.2|110292.8|110242.8|29
1730396870000|2024-10-31 17:47:50|110294.2|110244.2|110300.9|110250.9|110303.2|110253.2|110294.1|110244.1|49
1730396880000|2024-10-31 17:48:00|110298.9|110248.9|110295.3|110245.3|110301.9|110251.9|110294.2|110244.2|35
1730396890000|2024-10-31 17:48:10|110294.2|110244.2|110311.6|110261.6|110311.6|110261.6|110291|110241|70
1730396900000|2024-10-31 17:48:20|110310|110260|110310.8|110260.8|110313.3|110263.3|110306.5|110256.5|76
1730396910000|2024-10-31 17:48:30|110311.1|110261.1|110309|110259|110313.1|110263.1|110306.6|110256.6|54
1730396920000|2024-10-31 17:48:40|110308.7|110258.7|110314.2|110264.2|110316.1|110266.1|110308.1|110258.1|51
1730396930000|2024-10-31 17:48:50|110314.7|110264.7|110314.1|110264.1|110317.8|110267.8|110313.7|110263.7|45
1730396940000|2024-10-31 17:49:00|110312.6|110262.6|110312|110262|110315.1|110265.1|110307.2|110257.2|42
1730396950000|2024-10-31 17:49:10|110313.9|110263.9|110311.1|110261.1|110314.1|110264.1|110310.8|110260.8|30
1730396960000|2024-10-31 17:49:20|110311.2|110261.2|110283.3|110233.3|110311.2|110261.2|110283.3|110233.3|52
1730396970000|2024-10-31 17:49:30|110283.7|110233.7|110280.6|110230.6|110284.4|110234.4|110280.1|110230.1|17
1730396980000|2024-10-31 17:49:40|110281.4|110231.4|110269.5|110219.5|110281.9|110231.9|110268.7|110218.7|22
1730396990000|2024-10-31 17:49:50|110269.3|110219.3|110270.2|110220.2|110270.2|110220.2|110268.8|110218.8|6
1730397000000|2024-10-31 17:50:00|110270.5|110220.5|110269|110219|110274|110224|110267.3|110217.3|37
1730397010000|2024-10-31 17:50:10|110268.5|110218.5|110267.2|110217.2|110272.5|110222.5|110266.2|110216.2|29
1730397020000|2024-10-31 17:50:20|110269.6|110219.6|110260.1|110210.1|110269.6|110219.6|110260.1|110210.1|27
1730397030000|2024-10-31 17:50:30|110261.6|110211.6|110252.7|110202.7|110261.6|110211.6|110245.8|110195.8|37
1730397040000|2024-10-31 17:50:40|110253|110203|110249|110199|110253.9|110203.9|110245.7|110195.7|47
1730397050000|2024-10-31 17:50:50|110249.3|110199.3|110248.6|110198.6|110250.4|110200.4|110246|110196|21
1730397060000|2024-10-31 17:51:00|110248.9|110198.9|110250.4|110200.4|110251.1|110201.1|110248.3|110198.3|14
1730397070000|2024-10-31 17:51:10|110250.9|110200.9|110255.1|110205.1|110255.1|110205.1|110247.7|110197.7|28
1730397080000|2024-10-31 17:51:20|110258|110208|110264.5|110214.5|110264.7|110214.7|110258|110208|28
1730397090000|2024-10-31 17:51:30|110264.3|110214.3|110270.5|110220.5|110270.6|110220.6|110263.3|110213.3|12
1730397100000|2024-10-31 17:51:40|110270.2|110220.2|110269.8|110219.8|110270.2|110220.2|110266.5|110216.5|18
1730397110000|2024-10-31 17:51:50|110269.5|110219.5|110269.1|110219.1|110269.8|110219.8|110269.1|110219.1|8
1730397120000|2024-10-31 17:52:00|110257.1|110207.1|110257.4|110207.4|110258.2|110208.2|110253|110203|46
1730397130000|2024-10-31 17:52:10|110257|110207|110266.5|110216.5|110267.2|110217.2|110257|110207|18
1730397140000|2024-10-31 17:52:20|110266.1|110216.1|110278.5|110228.5|110281.3|110231.3|110266|110216|13
1730397150000|2024-10-31 17:52:30|110276.1|110226.1|110273.4|110223.4|110277.5|110227.5|110273.3|110223.3|15
1730397160000|2024-10-31 17:52:40|110272.5|110222.5|110273.7|110223.7|110274.2|110224.2|110269.4|110219.4|38
1730397170000|2024-10-31 17:52:50|110273|110223|110262.8|110212.8|110273|110223|110261.7|110211.7|39
1730397180000|2024-10-31 17:53:00|110263.5|110213.5|110266.2|110216.2|110267|110217|110262.2|110212.2|36
1730397190000|2024-10-31 17:53:10|110267|110217|110251.7|110201.7|110267|110217|110251.7|110201.7|44
1730397200000|2024-10-31 17:53:20|110253.3|110203.3|110254.1|110204.1|110255.8|110205.8|110252.7|110202.7|33
1730397210000|2024-10-31 17:53:30|110255.1|110205.1|110252.7|110202.7|110258|110208|110251.2|110201.2|28
1730397220000|2024-10-31 17:53:40|110252.4|110202.4|110252.4|110202.4|110252.4|110202.4|110239.8|110189.8|41
1730397230000|2024-10-31 17:53:50|110252.6|110202.6|110249.5|110199.5|110253.5|110203.5|110249.3|110199.3|21
1730397240000|2024-10-31 17:54:00|110249|110199|110252.3|110202.3|110252.3|110202.3|110249|110199|15
1730397250000|2024-10-31 17:54:10|110253.2|110203.2|110249.1|110199.1|110253.8|110203.8|110248|110198|16
1730397260000|2024-10-31 17:54:20|110249.7|110199.7|110251.2|110201.2|110251.9|110201.9|110249.2|110199.2|22
1730397270000|2024-10-31 17:54:30|110251.8|110201.8|110250|110200|110251.8|110201.8|110249.4|110199.4|15
1730397280000|2024-10-31 17:54:40|110249.9|110199.9|110259.8|110209.8|110260|110210|110249.4|110199.4|28
1730397290000|2024-10-31 17:54:50|110259.7|110209.7|110258.6|110208.6|110259.7|110209.7|110256.8|110206.8|18
1730397300000|2024-10-31 17:55:00|110258.7|110208.7|110255.4|110205.4|110259.2|110209.2|110251.6|110201.6|24
1730397310000|2024-10-31 17:55:10|110254.9|110204.9|110255.4|110205.4|110255.7|110205.7|110254.9|110204.9|4
1730397320000|2024-10-31 17:55:20|110256|110206|110259.5|110209.5|110260.3|110210.3|110255.3|110205.3|17
1730397330000|2024-10-31 17:55:30|110259.2|110209.2|110261.2|110211.2|110265.6|110215.6|110259.2|110209.2|18
1730397340000|2024-10-31 17:55:40|110260.9|110210.9|110258.7|110208.7|110263.7|110213.7|110255.2|110205.2|33
1730397350000|2024-10-31 17:55:50|110257.7|110207.7|110259.6|110209.6|110260.4|110210.4|110255.3|110205.3|49
1730397360000|2024-10-31 17:56:00|110259.5|110209.5|110254.8|110204.8|110259.5|110209.5|110248.3|110198.3|45
1730397370000|2024-10-31 17:56:10|110254.2|110204.2|110250.2|110200.2|110254.2|110204.2|110250.2|110200.2|20
1730397380000|2024-10-31 17:56:20|110248.4|110198.4|110245.7|110195.7|110250.6|110200.6|110245.6|110195.6|40
1730397390000|2024-10-31 17:56:30|110247.9|110197.9|110241.1|110191.1|110247.9|110197.9|110240.6|110190.6|44
1730397400000|2024-10-31 17:56:40|110240.9|110190.9|110239.3|110189.3|110240.9|110190.9|110237.9|110187.9|10
1730397410000|2024-10-31 17:56:50|110239|110189|110238.7|110188.7|110239|110189|110238.6|110188.6|6
1730397420000|2024-10-31 17:57:00|110238.4|110188.4|110237.5|110187.5|110242.9|110192.9|110237.5|110187.5|13
1730397430000|2024-10-31 17:57:10|110237|110187|110249.3|110199.3|110250|110200|110236|110186|44
1730397440000|2024-10-31 17:57:20|110248.2|110198.2|110250.1|110200.1|110252.5|110202.5|110248.2|110198.2|54
1730397450000|2024-10-31 17:57:30|110253|110203|110256.6|110206.6|110257.3|110207.3|110252.7|110202.7|28
1730397460000|2024-10-31 17:57:40|110256.1|110206.1|110257.1|110207.1|110258.3|110208.3|110256.1|110206.1|25
1730397470000|2024-10-31 17:57:50|110257|110207|110260.4|110210.4|110261|110211|110256.6|110206.6|31
1730397480000|2024-10-31 17:58:00|110261.1|110211.1|110257.1|110207.1|110261.1|110211.1|110255.7|110205.7|31
1730397490000|2024-10-31 17:58:10|110256.2|110206.2|110249.1|110199.1|110257.6|110207.6|110246.9|110196.9|49
1730397500000|2024-10-31 17:58:20|110249.3|110199.3|110255.2|110205.2|110256|110206|110248.5|110198.5|65
1730397510000|2024-10-31 17:58:30|110256.3|110206.3|110259.2|110209.2|110259.6|110209.6|110253.8|110203.8|64
1730397520000|2024-10-31 17:58:40|110259.9|110209.9|110258.6|110208.6|110262.5|110212.5|110258.3|110208.3|65
1730397530000|2024-10-31 17:58:50|110258.8|110208.8|110251|110201|110259|110209|110247.9|110197.9|49
1730397540000|2024-10-31 17:59:00|110251.8|110201.8|110244.8|110194.8|110257.2|110207.2|110236.9|110186.9|76
1730397550000|2024-10-31 17:59:10|110243.5|110193.5|110243.4|110193.4|110244.9|110194.9|110236.9|110186.9|67
1730397560000|2024-10-31 17:59:20|110242.9|110192.9|110238.8|110188.8|110244|110194|110237.9|110187.9|54
1730397570000|2024-10-31 17:59:30|110238.5|110188.5|110238.1|110188.1|110243.4|110193.4|110237.5|110187.5|55
1730397580000|2024-10-31 17:59:40|110237.6|110187.6|110235.5|110185.5|110239.9|110189.9|110234.1|110184.1|67
1730397590000|2024-10-31 17:59:50|110235.4|110185.4|110232.8|110182.8|110239.1|110189.1|110231.1|110181.1|70
1730397600000|2024-10-31 18:00:00|110230.6|110180.6|110237.8|110187.8|110239.9|110189.9|110226.6|110176.6|50
1730397610000|2024-10-31 18:00:10|110239.3|110189.3|110251.8|110201.8|110253.6|110203.6|110239.3|110189.3|52
1730397620000|2024-10-31 18:00:20|110250.8|110200.8|110241.6|110191.6|110252.4|110202.4|110239.5|110189.5|41
1730397630000|2024-10-31 18:00:30|110256.3|110206.3|110265.2|110215.2|110267|110217|110250|110200|63
1730397640000|2024-10-31 18:00:40|110266.9|110216.9|110266.9|110216.9|110270.7|110220.7|110262.4|110212.4|57
1730397650000|2024-10-31 18:00:50|110268|110218|110269|110219|110269.7|110219.7|110265.5|110215.5|52
1730397660000|2024-10-31 18:01:00|110266.3|110216.3|110273.2|110223.2|110274.8|110224.8|110259.1|110209.1|61
1730397670000|2024-10-31 18:01:10|110274.1|110224.1|110275.2|110225.2|110278.1|110228.1|110273.2|110223.2|45
1730397680000|2024-10-31 18:01:20|110275.4|110225.4|110260.6|110210.6|110276|110226|110259|110209|51
1730397690000|2024-10-31 18:01:30|110260.2|110210.2|110261.9|110211.9|110265.5|110215.5|110255.4|110205.4|58
1730397700000|2024-10-31 18:01:40|110263.2|110213.2|110260.1|110210.1|110263.2|110213.2|110253.9|110203.9|62
1730397710000|2024-10-31 18:01:50|110259.2|110209.2|110243.7|110193.7|110264.9|110214.9|110243.4|110193.4|47
1730397720000|2024-10-31 18:02:00|110242.8|110192.8|110244.1|110194.1|110245.5|110195.5|110241.2|110191.2|34
1730397730000|2024-10-31 18:02:10|110244.8|110194.8|110243.4|110193.4|110245.7|110195.7|110235.1|110185.1|46
1730397740000|2024-10-31 18:02:20|110242.9|110192.9|110225.8|110175.8|110245|110195|110224.2|110174.2|44
1730397750000|2024-10-31 18:02:30|110226.3|110176.3|110225.2|110175.2|110228.1|110178.1|110224.3|110174.3|25
1730397760000|2024-10-31 18:02:40|110225.7|110175.7|110231.5|110181.5|110231.7|110181.7|110225.7|110175.7|22
1730397770000|2024-10-31 18:02:50|110231.7|110181.7|110221.1|110171.1|110231.7|110181.7|110220.6|110170.6|17
1730397780000|2024-10-31 18:03:00|110221.6|110171.6|110216|110166|110221.6|110171.6|110215.7|110165.7|20
1730397790000|2024-10-31 18:03:10|110216.5|110166.5|110218.7|110168.7|110219.5|110169.5|110216.5|110166.5|11
1730397800000|2024-10-31 18:03:20|110218.3|110168.3|110212.6|110162.6|110225.1|110175.1|110212.5|110162.5|22
1730397810000|2024-10-31 18:03:30|110213.1|110163.1|110212.1|110162.1|110214|110164|110212.1|110162.1|10
1730397820000|2024-10-31 18:03:40|110211.7|110161.7|110220.4|110170.4|110220.4|110170.4|110210.7|110160.7|22
1730397830000|2024-10-31 18:03:50|110220.3|110170.3|110222.1|110172.1|110222.5|110172.5|110219|110169|30
1730397840000|2024-10-31 18:04:00|110220.2|110170.2|110205.8|110155.8|110220.4|110170.4|110205.8|110155.8|26
1730397850000|2024-10-31 18:04:10|110204|110154|110199.7|110149.7|110204|110154|110199.2|110149.2|24
1730397860000|2024-10-31 18:04:20|110199.6|110149.6|110201|110151|110202.9|110152.9|110199.6|110149.6|18
1730397870000|2024-10-31 18:04:30|110200.9|110150.9|110197.9|110147.9|110203.4|110153.4|110197.8|110147.8|25
1730397880000|2024-10-31 18:04:40|110197.6|110147.6|110190.7|110140.7|110197.6|110147.6|110188.8|110138.8|36
1730397890000|2024-10-31 18:04:50|110190.6|110140.6|110189.6|110139.6|110190.6|110140.6|110189|110139|12
1730397900000|2024-10-31 18:05:00|110189.9|110139.9|110180.8|110130.8|110189.9|110139.9|110177.3|110127.3|33
1730397910000|2024-10-31 18:05:10|110181.4|110131.4|110173.9|110123.9|110188.2|110138.2|110173.9|110123.9|53
1730397920000|2024-10-31 18:05:20|110173.1|110123.1|110168.2|110118.2|110176.6|110126.6|110163.9|110113.9|59
1730397930000|2024-10-31 18:05:30|110168.6|110118.6|110161.8|110111.8|110168.6|110118.6|110160.2|110110.2|32
1730397940000|2024-10-31 18:05:40|110161.2|110111.2|110157.7|110107.7|110163.7|110113.7|110156.6|110106.6|28
1730397950000|2024-10-31 18:05:50|110157.8|110107.8|110163.4|110113.4|110163.4|110113.4|110157.7|110107.7|11
1730397960000|2024-10-31 18:06:00|110164.3|110114.3|110162|110112|110166.1|110116.1|110162|110112|25
1730397970000|2024-10-31 18:06:10|110161.1|110111.1|110158.2|110108.2|110161.6|110111.6|110158.2|110108.2|14
1730397980000|2024-10-31 18:06:20|110157.9|110107.9|110157.8|110107.8|110157.9|110107.9|110155.7|110105.7|18
1730397990000|2024-10-31 18:06:30|110158|110108|110160|110110|110160|110110|110157.3|110107.3|10
1730398000000|2024-10-31 18:06:40|110158.9|110108.9|110151.2|110101.2|110159.6|110109.6|110150.2|110100.2|32
1730398010000|2024-10-31 18:06:50|110149|110099|110144.7|110094.7|110150|110100|110144.6|110094.6|18
1730398020000|2024-10-31 18:07:00|110144.6|110094.6|110138.5|110088.5|110144.6|110094.6|110137.6|110087.6|20
1730398030000|2024-10-31 18:07:10|110138.6|110088.6|110141.8|110091.8|110142.3|110092.3|110138.6|110088.6|16
1730398040000|2024-10-31 18:07:20|110141.5|110091.5|110141.9|110091.9|110142.9|110092.9|110140.3|110090.3|17
1730398050000|2024-10-31 18:07:30|110142|110092|110144.1|110094.1|110145.2|110095.2|110140.9|110090.9|25
1730398060000|2024-10-31 18:07:40|110144.2|110094.2|110145.3|110095.3|110153.5|110103.5|110144.2|110094.2|28
1730398070000|2024-10-31 18:07:50|110145.1|110095.1|110151.2|110101.2|110151.5|110101.5|110145.1|110095.1|26
1730398080000|2024-10-31 18:08:00|110151.3|110101.3|110155.9|110105.9|110157.3|110107.3|110151.3|110101.3|27
1730398090000|2024-10-31 18:08:10|110155.3|110105.3|110159|110109|110159|110109|110154.8|110104.8|31
1730398100000|2024-10-31 18:08:20|110158.4|110108.4|110154.7|110104.7|110158.4|110108.4|110153.3|110103.3|16
1730398110000|2024-10-31 18:08:30|110154.8|110104.8|110151.7|110101.7|110156.1|110106.1|110151.7|110101.7|14
1730398120000|2024-10-31 18:08:40|110151.2|110101.2|110158.9|110108.9|110158.9|110108.9|110151.2|110101.2|12
1730398130000|2024-10-31 18:08:50|110159.4|110109.4|110164.7|110114.7|110164.8|110114.8|110159.4|110109.4|16
1730398140000|2024-10-31 18:09:00|110164.1|110114.1|110157.9|110107.9|110165.7|110115.7|110153|110103|26
1730398150000|2024-10-31 18:09:10|110158.3|110108.3|110155.2|110105.2|110158.3|110108.3|110154|110104|28
1730398160000|2024-10-31 18:09:20|110154.7|110104.7|110148|110098|110156.1|110106.1|110146.9|110096.9|30
1730398170000|2024-10-31 18:09:30|110149.2|110099.2|110150.3|110100.3|110150.5|110100.5|110148|110098|13
1730398180000|2024-10-31 18:09:40|110150.2|110100.2|110150.7|110100.7|110150.7|110100.7|110150|110100|5
1730398190000|2024-10-31 18:09:50|110150.9|110100.9|110158.7|110108.7|110159.3|110109.3|110144.3|110094.3|36
1730398200000|2024-10-31 18:10:00|110159.8|110109.8|110168|110118|110168|110118|110159.8|110109.8|40
1730398210000|2024-10-31 18:10:10|110167.2|110117.2|110174.2|110124.2|110176.5|110126.5|110165.8|110115.8|43
1730398220000|2024-10-31 18:10:20|110174.8|110124.8|110178.5|110128.5|110180.3|110130.3|110174.6|110124.6|47
1730398230000|2024-10-31 18:10:30|110179.6|110129.6|110181|110131|110182.3|110132.3|110173.6|110123.6|53
1730398240000|2024-10-31 18:10:40|110181.4|110131.4|110179.2|110129.2|110181.4|110131.4|110176.4|110126.4|49
1730398250000|2024-10-31 18:10:50|110180.2|110130.2|110181.2|110131.2|110182.5|110132.5|110173.5|110123.5|58
1730398260000|2024-10-31 18:11:00|110181.5|110131.5|110180.1|110130.1|110182.2|110132.2|110179.1|110129.1|31
1730398270000|2024-10-31 18:11:10|110180.5|110130.5|110172.2|110122.2|110180.5|110130.5|110170.6|110120.6|45
1730398280000|2024-10-31 18:11:20|110172|110122|110168.9|110118.9|110174.1|110124.1|110167.6|110117.6|33
1730398290000|2024-10-31 18:11:30|110166.9|110116.9|110162|110112|110167.4|110117.4|110162|110112|26
1730398300000|2024-10-31 18:11:40|110162.3|110112.3|110155.3|110105.3|110164.1|110114.1|110154.2|110104.2|32
1730398310000|2024-10-31 18:11:50|110155.9|110105.9|110155.4|110105.4|110156.6|110106.6|110153.4|110103.4|18
1730398320000|2024-10-31 18:12:00|110155.6|110105.6|110155.7|110105.7|110156.4|110106.4|110151.2|110101.2|34
1730398330000|2024-10-31 18:12:10|110155.9|110105.9|110156|110106|110160.7|110110.7|110152.1|110102.1|43
1730398340000|2024-10-31 18:12:20|110155.9|110105.9|110153.3|110103.3|110159|110109|110152.7|110102.7|47
1730398350000|2024-10-31 18:12:30|110154.2|110104.2|110153.9|110103.9|110154.2|110104.2|110152.8|110102.8|23
1730398360000|2024-10-31 18:12:40|110155.7|110105.7|110154.9|110104.9|110155.7|110105.7|110153|110103|28
1730398370000|2024-10-31 18:12:50|110154.4|110104.4|110155.8|110105.8|110155.8|110105.8|110152.1|110102.1|35
1730398380000|2024-10-31 18:13:00|110155.1|110105.1|110157.2|110107.2|110162.2|110112.2|110155.1|110105.1|44
1730398390000|2024-10-31 18:13:10|110158.1|110108.1|110167.8|110117.8|110175.8|110125.8|110155.6|110105.6|51
1730398400000|2024-10-31 18:13:20|110168.7|110118.7|110168.2|110118.2|110172.6|110122.6|110163.9|110113.9|65
1730398410000|2024-10-31 18:13:30|110167.8|110117.8|110167.1|110117.1|110167.8|110117.8|110166.9|110116.9|5
1730398420000|2024-10-31 18:13:40|110165.5|110115.5|110164|110114|110165.5|110115.5|110162|110112|21
1730398430000|2024-10-31 18:13:50|110164.5|110114.5|110165.4|110115.4|110172.9|110122.9|110164.5|110114.5|30
1730398440000|2024-10-31 18:14:00|110167.1|110117.1|110158.8|110108.8|110167.1|110117.1|110157.7|110107.7|44
1730398450000|2024-10-31 18:14:10|110159.1|110109.1|110158.3|110108.3|110159.1|110109.1|110152.4|110102.4|30
1730398460000|2024-10-31 18:14:20|110158.6|110108.6|110155.8|110105.8|110159|110109|110152.7|110102.7|43
1730398470000|2024-10-31 18:14:30|110155.4|110105.4|110154.3|110104.3|110157.4|110107.4|110153.6|110103.6|20
1730398480000|2024-10-31 18:14:40|110153.3|110103.3|110156.9|110106.9|110157.7|110107.7|110152.7|110102.7|37
1730398490000|2024-10-31 18:14:50|110157.6|110107.6|110155.7|110105.7|110161.4|110111.4|110153.5|110103.5|35
1730398500000|2024-10-31 18:15:00|110155.4|110105.4|110153.6|110103.6|110157|110107|110152.2|110102.2|40
1730398510000|2024-10-31 18:15:10|110154.9|110104.9|110152.9|110102.9|110156.5|110106.5|110152.9|110102.9|24
1730398520000|2024-10-31 18:15:20|110151.5|110101.5|110146|110096|110151.8|110101.8|110145.4|110095.4|16
1730398530000|2024-10-31 18:15:30|110145.3|110095.3|110141.4|110091.4|110145.3|110095.3|110139.9|110089.9|22
1730398540000|2024-10-31 18:15:40|110141.9|110091.9|110144.8|110094.8|110149.4|110099.4|110141.4|110091.4|29
1730398550000|2024-10-31 18:15:50|110144.5|110094.5|110148.5|110098.5|110148.5|110098.5|110144.1|110094.1|17
1730398560000|2024-10-31 18:16:00|110147.1|110097.1|110142.3|110092.3|110147.5|110097.5|110142.2|110092.2|20
1730398570000|2024-10-31 18:16:10|110142.5|110092.5|110145.8|110095.8|110146.2|110096.2|110142.5|110092.5|26
1730398580000|2024-10-31 18:16:20|110145.9|110095.9|110146.1|110096.1|110146.7|110096.7|110145.6|110095.6|9
1730398590000|2024-10-31 18:16:30|110145.9|110095.9|110145|110095|110146.3|110096.3|110144.7|110094.7|11
1730398600000|2024-10-31 18:16:40|110145.2|110095.2|110144.5|110094.5|110148.7|110098.7|110143.1|110093.1|20
1730398610000|2024-10-31 18:16:50|110144.8|110094.8|110152.1|110102.1|110152.1|110102.1|110144.8|110094.8|27
1730398620000|2024-10-31 18:17:00|110152|110102|110154.6|110104.6|110154.7|110104.7|110150.2|110100.2|24
1730398630000|2024-10-31 18:17:10|110154.7|110104.7|110152.7|110102.7|110158.9|110108.9|110152.1|110102.1|51
1730398640000|2024-10-31 18:17:20|110152.9|110102.9|110144|110094|110152.9|110102.9|110144|110094|31
1730398650000|2024-10-31 18:17:30|110143.9|110093.9|110145|110095|110147.5|110097.5|110142.4|110092.4|24
1730398660000|2024-10-31 18:17:40|110144.9|110094.9|110139|110089|110144.9|110094.9|110136.1|110086.1|34
1730398670000|2024-10-31 18:17:50|110138.4|110088.4|110148.8|110098.8|110149.4|110099.4|110137.9|110087.9|33
1730398680000|2024-10-31 18:18:00|110149|110099|110143.5|110093.5|110150.7|110100.7|110142.2|110092.2|16
1730398690000|2024-10-31 18:18:10|110143.4|110093.4|110140.4|110090.4|110143.4|110093.4|110138.6|110088.6|15
1730398700000|2024-10-31 18:18:20|110139.5|110089.5|110148.1|110098.1|110148.1|110098.1|110139.5|110089.5|18
1730398710000|2024-10-31 18:18:30|110148.2|110098.2|110146.3|110096.3|110149.4|110099.4|110146.2|110096.2|13
1730398720000|2024-10-31 18:18:40|110146.4|110096.4|110148.1|110098.1|110149.1|110099.1|110146.4|110096.4|9
1730398730000|2024-10-31 18:18:50|110146|110096|110153.5|110103.5|110154.5|110104.5|110145.9|110095.9|18
1730398740000|2024-10-31 18:19:00|110153.6|110103.6|110162.5|110112.5|110162.5|110112.5|110152.1|110102.1|29
1730398750000|2024-10-31 18:19:10|110162|110112|110159.7|110109.7|110162|110112|110157.9|110107.9|41
1730398760000|2024-10-31 18:19:20|110159.5|110109.5|110159.7|110109.7|110163.4|110113.4|110157.3|110107.3|41
1730398770000|2024-10-31 18:19:30|110158.7|110108.7|110165.7|110115.7|110166.2|110116.2|110158.5|110108.5|50
1730398780000|2024-10-31 18:19:40|110164.8|110114.8|110164.3|110114.3|110166.5|110116.5|110161.1|110111.1|32
1730398790000|2024-10-31 18:19:50|110164.8|110114.8|110165|110115|110165|110115|110162.4|110112.4|30
1730398800000|2024-10-31 18:20:00|110165.4|110115.4|110163.8|110113.8|110167.2|110117.2|110157.5|110107.5|58
1730398810000|2024-10-31 18:20:10|110164.3|110114.3|110176.9|110126.9|110180.1|110130.1|110163.5|110113.5|41
1730398820000|2024-10-31 18:20:20|110176.8|110126.8|110161.6|110111.6|110177.7|110127.7|110152.9|110102.9|45
1730398830000|2024-10-31 18:20:30|110161.2|110111.2|110150.6|110100.6|110162.3|110112.3|110149.9|110099.9|21
1730398840000|2024-10-31 18:20:40|110150.5|110100.5|110130.6|110080.6|110150.5|110100.5|110130.6|110080.6|42
1730398850000|2024-10-31 18:20:50|110132|110082|110131.7|110081.7|110133|110083|110130.8|110080.8|39
1730398860000|2024-10-31 18:21:00|110132|110082|110118.9|110068.9|110132|110082|110117.5|110067.5|31
1730398870000|2024-10-31 18:21:10|110118.5|110068.5|110114|110064|110119|110069|110111.8|110061.8|28
1730398880000|2024-10-31 18:21:20|110114.1|110064.1|110117.2|110067.2|110117.2|110067.2|110112.2|110062.2|15
1730398890000|2024-10-31 18:21:30|110117.6|110067.6|110115.1|110065.1|110120.9|110070.9|110112.7|110062.7|20
1730398900000|2024-10-31 18:21:40|110114.9|110064.9|110119.7|110069.7|110122.1|110072.1|110112.4|110062.4|41
1730398910000|2024-10-31 18:21:50|110119.8|110069.8|110123.2|110073.2|110123.2|110073.2|110115.8|110065.8|46
1730398920000|2024-10-31 18:22:00|110124.1|110074.1|110138.8|110088.8|110140.7|110090.7|110121.6|110071.6|54
1730398930000|2024-10-31 18:22:10|110139.6|110089.6|110150.4|110100.4|110152.1|110102.1|110135.6|110085.6|57
1730398940000|2024-10-31 18:22:20|110150.2|110100.2|110149.6|110099.6|110153.1|110103.1|110147.2|110097.2|40
1730398950000|2024-10-31 18:22:30|110148.8|110098.8|110151.2|110101.2|110153.8|110103.8|110148.8|110098.8|44
1730398960000|2024-10-31 18:22:40|110157|110107|110157.4|110107.4|110158.3|110108.3|110153.2|110103.2|41
1730398970000|2024-10-31 18:22:50|110156.7|110106.7|110157.2|110107.2|110161.2|110111.2|110154.1|110104.1|47
1730398980000|2024-10-31 18:23:00|110155.8|110105.8|110144.2|110094.2|110155.8|110105.8|110144|110094|40
1730398990000|2024-10-31 18:23:10|110143.7|110093.7|110155.8|110105.8|110159.9|110109.9|110143.1|110093.1|42
1730399000000|2024-10-31 18:23:20|110154.9|110104.9|110155.9|110105.9|110159|110109|110151.7|110101.7|30
1730399010000|2024-10-31 18:23:30|110155.7|110105.7|110154.2|110104.2|110155.7|110105.7|110152.1|110102.1|14
1730399020000|2024-10-31 18:23:40|110152.9|110102.9|110159.2|110109.2|110161.7|110111.7|110152.9|110102.9|27
1730399030000|2024-10-31 18:23:50|110158.9|110108.9|110159.2|110109.2|110159.3|110109.3|110157|110107|18
1730399040000|2024-10-31 18:24:00|110158.8|110108.8|110159.5|110109.5|110159.6|110109.6|110158|110108|21
1730399050000|2024-10-31 18:24:10|110159.9|110109.9|110159.5|110109.5|110166.4|110116.4|110155.5|110105.5|25
1730399060000|2024-10-31 18:24:20|110159.1|110109.1|110163.4|110113.4|110165.7|110115.7|110159.1|110109.1|27
1730399070000|2024-10-31 18:24:30|110163.7|110113.7|110159|110109|110163.8|110113.8|110159|110109|14
1730399080000|2024-10-31 18:24:40|110158|110108|110160.1|110110.1|110161|110111|110154.6|110104.6|41
1730399090000|2024-10-31 18:24:50|110155.9|110105.9|110152.6|110102.6|110155.9|110105.9|110151.6|110101.6|11
1730399100000|2024-10-31 18:25:00|110152.3|110102.3|110157.7|110107.7|110157.7|110107.7|110147.3|110097.3|29
1730399110000|2024-10-31 18:25:10|110157.6|110107.6|110161.3|110111.3|110161.5|110111.5|110157.6|110107.6|13
1730399120000|2024-10-31 18:25:20|110161.8|110111.8|110176.9|110126.9|110177.8|110127.8|110161.3|110111.3|40
1730399130000|2024-10-31 18:25:30|110177.2|110127.2|110174.6|110124.6|110178.8|110128.8|110173.7|110123.7|32
1730399140000|2024-10-31 18:25:40|110174.3|110124.3|110173.2|110123.2|110174.3|110124.3|110170.3|110120.3|27
1730399150000|2024-10-31 18:25:50|110174.2|110124.2|110184.4|110134.4|110184.4|110134.4|110174.1|110124.1|23
1730399160000|2024-10-31 18:26:00|110184.3|110134.3|110178.5|110128.5|110184.3|110134.3|110178.5|110128.5|20
1730399170000|2024-10-31 18:26:10|110179.2|110129.2|110183.6|110133.6|110184.1|110134.1|110178.8|110128.8|25
1730399180000|2024-10-31 18:26:20|110184.5|110134.5|110197.9|110147.9|110197.9|110147.9|110182.7|110132.7|36
1730399190000|2024-10-31 18:26:30|110197.7|110147.7|110197.6|110147.6|110201.6|110151.6|110196|110146|37
1730399200000|2024-10-31 18:26:40|110197.9|110147.9|110201.8|110151.8|110201.8|110151.8|110196.2|110146.2|41
1730399210000|2024-10-31 18:26:50|110197.4|110147.4|110197.9|110147.9|110200.6|110150.6|110196.5|110146.5|42
1730399220000|2024-10-31 18:27:00|110196.9|110146.9|110201.6|110151.6|110201.7|110151.7|110196.1|110146.1|35
1730399230000|2024-10-31 18:27:10|110201.7|110151.7|110208.5|110158.5|110208.6|110158.6|110199.8|110149.8|48
1730399240000|2024-10-31 18:27:20|110207.7|110157.7|110202.2|110152.2|110209.4|110159.4|110195.7|110145.7|47
1730399250000|2024-10-31 18:27:30|110200.9|110150.9|110202.7|110152.7|110205.5|110155.5|110198.5|110148.5|34
1730399260000|2024-10-31 18:27:40|110203|110153|110200.7|110150.7|110204.2|110154.2|110200.4|110150.4|38
1730399270000|2024-10-31 18:27:50|110201.9|110151.9|110202.2|110152.2|110202.7|110152.7|110198.7|110148.7|36
1730399280000|2024-10-31 18:28:00|110201.5|110151.5|110191.8|110141.8|110202.3|110152.3|110189.9|110139.9|40
1730399290000|2024-10-31 18:28:10|110190.9|110140.9|110182.9|110132.9|110190.9|110140.9|110180.8|110130.8|34
1730399300000|2024-10-31 18:28:20|110183.3|110133.3|110180|110130|110186.3|110136.3|110180|110130|38
1730399310000|2024-10-31 18:28:30|110180.1|110130.1|110168.8|110118.8|110180.1|110130.1|110165|110115|43
1730399320000|2024-10-31 18:28:40|110167.7|110117.7|110165.4|110115.4|110169.7|110119.7|110164.8|110114.8|45
1730399330000|2024-10-31 18:28:50|110166.3|110116.3|110167.9|110117.9|110167.9|110117.9|110165.3|110115.3|39
1730399340000|2024-10-31 18:29:00|110165.8|110115.8|110166.8|110116.8|110173.5|110123.5|110164.6|110114.6|47
1730399350000|2024-10-31 18:29:10|110166.6|110116.6|110165.2|110115.2|110168.5|110118.5|110164.3|110114.3|45
1730399360000|2024-10-31 18:29:20|110165.4|110115.4|110157.1|110107.1|110167.5|110117.5|110156.3|110106.3|36
1730399370000|2024-10-31 18:29:30|110158.1|110108.1|110161.4|110111.4|110161.4|110111.4|110154.6|110104.6|56
1730399380000|2024-10-31 18:29:40|110162.2|110112.2|110163.1|110113.1|110164.6|110114.6|110159.7|110109.7|43
1730399390000|2024-10-31 18:29:50|110163.6|110113.6|110162.9|110112.9|110165.2|110115.2|110158.2|110108.2|46
1730399400000|2024-10-31 18:30:00|110163.3|110113.3|110151.6|110101.6|110166.2|110116.2|110150.9|110100.9|44
1730399410000|2024-10-31 18:30:10|110151.7|110101.7|110161.1|110111.1|110164.2|110114.2|110151.6|110101.6|43
1730399420000|2024-10-31 18:30:20|110160.2|110110.2|110161|110111|110167.2|110117.2|110160.2|110110.2|49
1730399430000|2024-10-31 18:30:30|110160.8|110110.8|110151.3|110101.3|110160.8|110110.8|110147.1|110097.1|44
1730399440000|2024-10-31 18:30:40|110149.9|110099.9|110162.3|110112.3|110164.7|110114.7|110146.9|110096.9|61
1730399450000|2024-10-31 18:30:50|110163.3|110113.3|110158.9|110108.9|110166.2|110116.2|110158.5|110108.5|52
1730399460000|2024-10-31 18:31:00|110159.2|110109.2|110160.1|110110.1|110163.2|110113.2|110155|110105|44
1730399470000|2024-10-31 18:31:10|110160|110110|110162.8|110112.8|110163.3|110113.3|110155.7|110105.7|39
1730399480000|2024-10-31 18:31:20|110163|110113|110151.4|110101.4|110163|110113|110146.8|110096.8|43
1730399490000|2024-10-31 18:31:30|110147.6|110097.6|110147.6|110097.6|110157.3|110107.3|110147|110097|39
1730399500000|2024-10-31 18:31:40|110150.3|110100.3|110150.5|110100.5|110150.5|110100.5|110144.9|110094.9|36
1730399510000|2024-10-31 18:31:50|110150.3|110100.3|110153.2|110103.2|110153.7|110103.7|110149.2|110099.2|16
1730399520000|2024-10-31 18:32:00|110153.1|110103.1|110165|110115|110165|110115|110153.1|110103.1|27
1730399530000|2024-10-31 18:32:10|110163.8|110113.8|110157.5|110107.5|110165.2|110115.2|110157.2|110107.2|28
1730399540000|2024-10-31 18:32:20|110157.1|110107.1|110156.8|110106.8|110157.1|110107.1|110156.6|110106.6|8
1730399550000|2024-10-31 18:32:30|110156.7|110106.7|110169|110119|110172.6|110122.6|110156.3|110106.3|46
1730399560000|2024-10-31 18:32:40|110170.4|110120.4|110180.1|110130.1|110180.1|110130.1|110166.1|110116.1|73
1730399570000|2024-10-31 18:32:50|110175.2|110125.2|110177.8|110127.8|110181|110131|110172.2|110122.2|56
1730399580000|2024-10-31 18:33:00|110180.5|110130.5|110182.1|110132.1|110185.7|110135.7|110179|110129|45
1730399590000|2024-10-31 18:33:10|110181.5|110131.5|110143.2|110093.2|110183.1|110133.1|110143.2|110093.2|61
1730399600000|2024-10-31 18:33:20|110140.9|110090.9|110113.2|110063.2|110143.4|110093.4|110110.5|110060.5|65
1730399610000|2024-10-31 18:33:30|110110|110060|110112.3|110062.3|110118|110068|110101.8|110051.8|71
1730399620000|2024-10-31 18:33:40|110114.6|110064.6|110148.8|110006.5|110158.3|110073.2|110106.2|110001.8|65
1730399630000|2024-10-31 18:33:50|110146.9|110000.2|110108.4|110058.4|110151.4|110063.1|110103.4|110000.2|58
1730399640000|2024-10-31 18:34:00|110109.9|110059.9|110115.5|110065.5|110157.8|110066.2|110106.3|110003.4|61
1730399650000|2024-10-31 18:34:10|110114.6|110064.6|110160.2|110010|110165.2|110067.5|110112.3|109997.1|72
1730399660000|2024-10-31 18:34:20|110156.9|110012.8|110122.5|110072.5|110163.5|110073.8|110112.2|110009.5|68
1730399670000|2024-10-31 18:34:30|110123.3|110073.3|110123.1|110073.1|110177.3|110083.7|110123.1|110022.9|70
1730399680000|2024-10-31 18:34:40|110123|110073|110124.5|110074.5|110168.3|110076.5|110119.1|110009.9|55
1730399690000|2024-10-31 18:34:50|110125.6|110075.6|110125|110075|110125.9|110075.9|110119.3|110069.3|26
1730399700000|2024-10-31 18:35:00|110124.3|110074.3|110163.3|110025.8|110167.2|110075.6|110120.1|110010.9|39
1730399710000|2024-10-31 18:35:10|110163.6|110026.9|110164.6|110033.8|110168.9|110079.8|110121.6|110021.7|53
1730399720000|2024-10-31 18:35:20|110164.1|110031.2|110168.1|110029.2|110171.9|110081.6|110122.1|110010.8|58
1730399730000|2024-10-31 18:35:30|110167.7|110029.1|110118.2|110068.2|110167.7|110073.7|110110.6|110028.7|65
1730399740000|2024-10-31 18:35:40|110120|110070|110120|110070|110121.5|110071.5|110112.4|110062.4|73
1730399750000|2024-10-31 18:35:50|110118.3|110068.3|110105.2|110055.2|110118.3|110068.3|110105.1|110055.1|63
1730399760000|2024-10-31 18:36:00|110105.6|110055.6|110104.4|110054.4|110109.6|110059.6|110100.7|110050.7|56
1730399770000|2024-10-31 18:36:10|110103.7|110053.7|110094.3|110044.3|110103.7|110053.7|110092.1|110042.1|54
1730399780000|2024-10-31 18:36:20|110092.3|110042.3|110094.6|110044.6|110095.5|110045.5|110091.7|110041.7|32
1730399790000|2024-10-31 18:36:30|110093.1|110043.1|110096.1|110046.1|110098.8|110048.8|110084.4|110034.4|59
1730399800000|2024-10-31 18:36:40|110099|110049|110102.8|110052.8|110107.1|110057.1|110098.3|110048.3|66
1730399810000|2024-10-31 18:36:50|110104.7|110054.7|110123.3|110073.3|110125.3|110075.3|110102.8|110052.8|61
1730399820000|2024-10-31 18:37:00|110123.9|110073.9|110132.2|110082.2|110138.3|110088.3|110115.4|110065.4|73
1730399830000|2024-10-31 18:37:10|110133.2|110083.2|110123.4|110073.4|110141.1|110091.1|110122.7|110072.7|54
1730399840000|2024-10-31 18:37:20|110124.5|110074.5|110102.2|110052.2|110124.5|110074.5|110101.6|110051.6|63
1730399850000|2024-10-31 18:37:30|110102|110052|110081.8|110031.8|110103.1|110053.1|110079.6|110029.6|65
1730399860000|2024-10-31 18:37:40|110080.5|110030.5|110080.6|110030.6|110084.3|110034.3|110077.7|110027.7|49
1730399870000|2024-10-31 18:37:50|110080.9|110030.9|110073.3|110023.3|110080.9|110030.9|110070.4|110020.4|59
1730399880000|2024-10-31 18:38:00|110073.9|110023.9|110061.9|110011.9|110084|110034|110055.7|110005.7|57
1730399890000|2024-10-31 18:38:10|110060.9|110010.9|110058.6|110008.6|110065.3|110015.3|110056.9|110006.9|50
1730399900000|2024-10-31 18:38:20|110059.6|110009.6|110053.2|110003.2|110060.1|110010.1|110051.7|110001.7|42
1730399910000|2024-10-31 18:38:30|110055.2|110005.2|110050.7|110000.7|110059.1|110009.1|110048.6|109998.6|45
1730399920000|2024-10-31 18:38:40|110050.3|110000.3|110056.1|110006.1|110057.6|110007.6|110049.9|109999.9|28
1730399930000|2024-10-31 18:38:50|110056.7|110006.7|110057.5|110007.5|110058.2|110008.2|110053.6|110003.6|31
1730399940000|2024-10-31 18:39:00|110056.9|110006.9|110055.1|110005.1|110061.2|110011.2|110048.9|109998.9|45
1730399950000|2024-10-31 18:39:10|110055|110005|110049.4|109999.4|110055|110005|110048|109998|37
1730399960000|2024-10-31 18:39:20|110049.5|109999.5|110051.6|110001.6|110054.8|110004.8|110046.2|109996.2|35
1730399970000|2024-10-31 18:39:30|110051.5|110001.5|110053.4|110003.4|110054.4|110004.4|110049.1|109999.1|29
1730399980000|2024-10-31 18:39:40|110053.3|110003.3|110051.7|110001.7|110053.3|110003.3|110049.5|109999.5|22
1730399990000|2024-10-31 18:39:50|110051|110001|110050.8|110000.8|110051|110001|110043.6|109993.6|47
1730400000000|2024-10-31 18:40:00|110049.5|109999.5|110045.7|109995.7|110049.5|109999.5|110036.8|109986.8|54
1730400010000|2024-10-31 18:40:10|110044.4|109994.4|110032.3|109982.3|110047.5|109997.5|110032.3|109982.3|48
1730400020000|2024-10-31 18:40:20|110035.8|109985.8|110035.8|109985.8|110039.7|109989.7|110031.6|109981.6|54
1730400030000|2024-10-31 18:40:30|110036.5|109986.5|110028.1|109978.1|110042.3|109992.3|110028.1|109978.1|63
1730400040000|2024-10-31 18:40:40|110026.8|109976.8|110031.1|109981.1|110032.1|109982.1|110021.9|109971.9|46
1730400050000|2024-10-31 18:40:50|110029.8|109979.8|110040.8|109990.8|110040.8|110005|110019.4|109979.6|45
1730400060000|2024-10-31 18:41:00|110041|109991|110043.1|109993.1|110046.7|109996.7|110040.1|109990.1|39
1730400070000|2024-10-31 18:41:10|110042.8|109992.8|110032|110007|110044.7|110007.3|110025.6|109989.1|29
1730400080000|2024-10-31 18:41:20|110033|110008|110044.5|109994.5|110045.6|110008|110028.3|109988.4|28
1730400090000|2024-10-31 18:41:30|110042.6|109992.6|110035|110010|110046.7|110011.9|110028.1|109992.6|28
1730400100000|2024-10-31 18:41:40|110036.2|110011.2|110038.9|110013.9|110039.2|110014.2|110035|110010|26
1730400110000|2024-10-31 18:41:50|110040.4|110015.4|110041.3|110016.3|110042.3|110017.3|110036.7|110011.7|19
1730400120000|2024-10-31 18:42:00|110042.9|110017.9|110051.5|110026.5|110063.4|110029.4|110042.4|110006.3|34
1730400130000|2024-10-31 18:42:10|110051.9|110026.9|110058|110033|110059.5|110034.5|110050.7|110025.7|19
1730400140000|2024-10-31 18:42:20|110059.1|110034.1|110066.2|110016.2|110067.3|110036.9|110051.7|110015.8|32
1730400150000|2024-10-31 18:42:30|110069.7|110019.7|110049.9|110024.9|110074.4|110041.3|110048.6|110017.2|36
1730400160000|2024-10-31 18:42:40|110050.6|110025.6|110041.9|110016.9|110053|110028|110041.9|110016.9|35
1730400170000|2024-10-31 18:42:50|110034.9|110009.9|110043|110018|110045.5|110020.5|110034.9|110009.9|30
1730400180000|2024-10-31 18:43:00|110042.7|110017.7|110038.4|110013.4|110042.7|110017.7|110037.7|110012.7|27
1730400190000|2024-10-31 18:43:10|110039.4|110014.4|110054.7|110004.7|110056|110019.5|110035.8|110003|28
1730400200000|2024-10-31 18:43:20|110047.6|110022.6|110080.7|110030.7|110088.5|110038.5|110044.5|110019.5|65
1730400210000|2024-10-31 18:43:30|110080.9|110030.9|110084.1|110034.1|110088|110038|110080.9|110030.9|41
1730400220000|2024-10-31 18:43:40|110083.1|110033.1|110092|110042|110094.1|110044.1|110083.1|110033.1|40
1730400230000|2024-10-31 18:43:50|110091.6|110041.6|110083.5|110033.5|110091.6|110041.6|110079.7|110029.7|52
1730400240000|2024-10-31 18:44:00|110083.7|110033.7|110080.6|110030.6|110086.5|110036.5|110079.1|110029.1|44
1730400250000|2024-10-31 18:44:10|110081.2|110031.2|110077.8|110027.8|110084.1|110034.1|110072.9|110022.9|57
1730400260000|2024-10-31 18:44:20|110077.7|110027.7|110073.6|110023.6|110085.6|110035.6|110070.2|110020.2|55
1730400270000|2024-10-31 18:44:30|110073.1|110023.1|110064.1|110014.1|110073.1|110023.1|110060.3|110010.3|44
1730400280000|2024-10-31 18:44:40|110064.3|110014.3|110057.6|110007.6|110064.4|110014.4|110056.5|110006.5|25
1730400290000|2024-10-31 18:44:50|110050.7|110000.7|110059.1|110009.1|110060.2|110010.2|110050.7|110000.7|31
1730400300000|2024-10-31 18:45:00|110058.9|110008.9|110059.1|110009.1|110060.6|110010.6|110058.4|110008.4|17
1730400310000|2024-10-31 18:45:10|110058.6|110008.6|110055.1|110005.1|110061|110011|110055.1|110005.1|17
1730400320000|2024-10-31 18:45:20|110055|110005|110056.8|110006.8|110058.7|110008.7|110055|110005|18
1730400330000|2024-10-31 18:45:30|110055.7|110005.7|110047|109997|110055.7|110005.7|110043.2|109993.2|24
1730400340000|2024-10-31 18:45:40|110047.3|109997.3|110044.4|109994.4|110051.1|110001.1|110042.6|109992.6|20
1730400350000|2024-10-31 18:45:50|110045.5|109995.5|110042.1|109992.1|110056.9|110006.9|110042.1|109992.1|60
1730400360000|2024-10-31 18:46:00|110044.7|109994.7|110041.6|109991.6|110044.7|109994.7|110040.2|109990.2|33
1730400370000|2024-10-31 18:46:10|110043.1|109993.1|110049.9|110024.9|110052.6|110027.6|110036.1|109991.5|42
1730400380000|2024-10-31 18:46:20|110051.5|110026.5|110060.4|110010.4|110062.5|110026.8|110046|110007.2|34
1730400390000|2024-10-31 18:46:30|110060|110010|110049.7|110024.7|110060|110024.7|110040.3|110006.7|24
1730400400000|2024-10-31 18:46:40|110050.4|110025.4|110049.4|110024.4|110050.8|110025.8|110044.2|110019.2|26
1730400410000|2024-10-31 18:46:50|110048.7|110023.7|110047.8|110022.8|110050.5|110025.5|110044.3|110019.3|43
1730400420000|2024-10-31 18:47:00|110047.6|110022.6|110044.1|110019.1|110050.2|110025.2|110040.8|110015.8|46
1730400430000|2024-10-31 18:47:10|110045.2|110020.2|110043.1|110018.1|110046.3|110021.3|110037.4|110012.4|42
1730400440000|2024-10-31 18:47:20|110038|110013|110039.2|110014.2|110044.5|110019.5|110035.9|110010.9|35
1730400450000|2024-10-31 18:47:30|110039.5|110014.5|110035.5|110010.5|110045.3|110020.3|110035.3|110010.3|32
1730400460000|2024-10-31 18:47:40|110035.6|110010.6|110049.5|109999.5|110053.6|110018.7|110035.6|109997.3|30
1730400470000|2024-10-31 18:47:50|110049.1|109999.1|110043.4|110018.4|110057.1|110025.3|110039|109996.5|58
1730400480000|2024-10-31 18:48:00|110045.3|110020.3|110034.7|110009.7|110045.3|110020.3|110030.4|110005.4|53
1730400490000|2024-10-31 18:48:10|110035.6|110010.6|110046.4|110021.4|110046.4|110021.4|110034.8|110009.8|46
1730400500000|2024-10-31 18:48:20|110042|110017|110055.3|110005.3|110062.4|110024.9|110039.7|110001.4|43
1730400510000|2024-10-31 18:48:30|110058.8|110008.8|110054.8|110004.8|110064.3|110014.3|110051.2|110001.2|48
1730400520000|2024-10-31 18:48:40|110052.8|110002.8|110051.2|110001.2|110055|110005|110050.3|110000.3|35
1730400530000|2024-10-31 18:48:50|110052.6|110002.6|110053.8|110003.8|110063.6|110013.6|110049.1|109999.1|36
1730400540000|2024-10-31 18:49:00|110053.7|110003.7|110038.7|110013.7|110055.5|110016.5|110037.5|109998.8|36
1730400550000|2024-10-31 18:49:10|110040.4|110015.4|110039.2|110014.2|110042.7|110017.7|110033.9|110008.9|36
1730400560000|2024-10-31 18:49:20|110040.1|110015.1|110058.4|110008.4|110066.9|110016.9|110039|110002.1|40
1730400570000|2024-10-31 18:49:30|110058.7|110008.7|110059.5|110034.5|110065.9|110040.9|110046.2|110008.7|56
1730400580000|2024-10-31 18:49:40|110057.8|110032.8|110071.4|110046.4|110072.5|110047.5|110057.5|110032.5|58
1730400590000|2024-10-31 18:49:50|110072.4|110047.4|110070.5|110045.5|110073.1|110048.1|110068.2|110043.2|34
1730400600000|2024-10-31 18:50:00|110066.8|110041.8|110071.7|110046.7|110079.1|110054.1|110066.8|110041.8|61
1730400610000|2024-10-31 18:50:10|110072.5|110047.5|110076.1|110051.1|110083.7|110058.7|110069.2|110044.2|48
1730400620000|2024-10-31 18:50:20|110076.7|110051.7|110083.2|110058.2|110083.2|110058.2|110075.2|110050.2|44
1730400630000|2024-10-31 18:50:30|110084.9|110059.9|110100.3|110075.3|110101.8|110076.8|110084.9|110049|65
1730400640000|2024-10-31 18:50:40|110095.2|110070.2|110107.6|110082.6|110121.5|110084.8|110095.2|110068.7|55
1730400650000|2024-10-31 18:50:50|110107.9|110082.9|110123.6|110098.6|110123.8|110098.8|110106.9|110081.9|50
1730400660000|2024-10-31 18:51:00|110124.3|110099.3|110125.4|110100.4|110129.9|110104.9|110121.4|110096.4|58
1730400670000|2024-10-31 18:51:10|110124.8|110099.8|110148.1|110098.1|110148.1|110102.2|110110.9|110085.9|57
1730400680000|2024-10-31 18:51:20|110149|110099|110141|110091|110149.5|110099.5|110139.3|110089.3|38
1730400690000|2024-10-31 18:51:30|110142.4|110092.4|110144.7|110094.7|110148.5|110098.5|110142.3|110092.3|33
1730400700000|2024-10-31 18:51:40|110145.2|110095.2|110146.6|110096.6|110147.3|110097.3|110139.3|110089.3|29
1730400710000|2024-10-31 18:51:50|110146.8|110096.8|110131.6|110081.6|110146.8|110096.8|110130.4|110080.4|48
1730400720000|2024-10-31 18:52:00|110133.3|110083.3|110119.4|110069.4|110133.4|110083.4|110116.5|110066.5|43
1730400730000|2024-10-31 18:52:10|110120.9|110070.9|110110.5|110060.5|110120.9|110070.9|110109.4|110059.4|39
1730400740000|2024-10-31 18:52:20|110111.1|110061.1|110115.3|110065.3|110115.7|110065.7|110111.1|110061.1|31
1730400750000|2024-10-31 18:52:30|110115.1|110065.1|110119.6|110069.6|110120.2|110070.2|110112.5|110062.5|24
1730400760000|2024-10-31 18:52:40|110119.3|110069.3|110108.9|110058.9|110123.3|110073.3|110108.4|110058.4|24
1730400770000|2024-10-31 18:52:50|110108.6|110058.6|110096.2|110046.2|110108.6|110058.6|110094|110044|26
1730400780000|2024-10-31 18:53:00|110096.5|110046.5|110095.7|110045.7|110098.5|110048.5|110094.8|110044.8|16
1730400790000|2024-10-31 18:53:10|110096.2|110046.2|110096|110046|110099.7|110049.7|110096|110046|14
1730400800000|2024-10-31 18:53:20|110096.2|110046.2|110095.2|110045.2|110101.1|110051.1|110095.2|110045.2|24
1730400810000|2024-10-31 18:53:30|110095.3|110045.3|110089.9|110039.9|110100|110050|110089.9|110039.9|23
1730400820000|2024-10-31 18:53:40|110090|110040|110085.9|110035.9|110090.6|110040.6|110083.4|110033.4|20
1730400830000|2024-10-31 18:53:50|110086|110036|110084.9|110034.9|110086.2|110036.2|110083.5|110033.5|19
1730400840000|2024-10-31 18:54:00|110086.5|110036.5|110087.7|110037.7|110097.7|110047.7|110086.5|110036.5|25
1730400850000|2024-10-31 18:54:10|110087.8|110037.8|110085.9|110035.9|110087.8|110037.8|110085.9|110035.9|12
1730400860000|2024-10-31 18:54:20|110085.8|110035.8|110104.4|110054.4|110108.1|110058.1|110085.8|110035.8|35
1730400870000|2024-10-31 18:54:30|110104.9|110054.9|110103.2|110053.2|110106.4|110056.4|110103.2|110053.2|31
1730400880000|2024-10-31 18:54:40|110104.6|110054.6|110092.1|110042.1|110104.6|110054.6|110092.1|110042.1|31
1730400890000|2024-10-31 18:54:50|110092.3|110042.3|110091.9|110041.9|110094.7|110044.7|110091.3|110041.3|25
1730400900000|2024-10-31 18:55:00|110090.5|110040.5|110112.9|110062.9|110112.9|110062.9|110087.3|110037.3|46
1730400910000|2024-10-31 18:55:10|110112.5|110062.5|110119.3|110069.3|110119.7|110069.7|110108.6|110058.6|42
1730400920000|2024-10-31 18:55:20|110119.9|110069.9|110113.2|110063.2|110120.9|110070.9|110112.8|110062.8|25
1730400930000|2024-10-31 18:55:30|110112.7|110062.7|110116.7|110066.7|110116.7|110066.7|110109.7|110059.7|27
1730400940000|2024-10-31 18:55:40|110117.1|110067.1|110095.9|110045.9|110118.6|110068.6|110095.9|110045.9|31
1730400950000|2024-10-31 18:55:50|110096.3|110046.3|110079.1|110029.1|110096.3|110046.3|110072.8|110022.8|37
1730400960000|2024-10-31 18:56:00|110078.3|110028.3|110078.8|110028.8|110083.5|110033.5|110073|110023|48
1730400970000|2024-10-31 18:56:10|110079.4|110029.4|110069.7|110019.7|110079.4|110029.4|110068.4|110018.4|49
1730400980000|2024-10-31 18:56:20|110070.1|110020.1|110068.7|110018.7|110073.2|110023.2|110068.7|110018.7|45
1730400990000|2024-10-31 18:56:30|110070.5|110020.5|110066.4|110016.4|110074.5|110024.5|110066.4|110016.4|56
1730401000000|2024-10-31 18:56:40|110067.2|110017.2|110060.4|110010.4|110067.5|110017.5|110060.4|110010.4|29
1730401010000|2024-10-31 18:56:50|110062.8|110012.8|110053.2|110003.2|110066.5|110016.5|110052.2|110002.2|41
1730401020000|2024-10-31 18:57:00|110055.7|110005.7|110052.6|110002.6|110066.4|110016.4|110051.7|110001.7|55
1730401030000|2024-10-31 18:57:10|110051.9|110001.9|110051|110001|110057.4|110007.4|110051|110001|41
1730401040000|2024-10-31 18:57:20|110051.6|110001.6|110054.3|110004.3|110054.9|110004.9|110050.9|110000.9|45
1730401050000|2024-10-31 18:57:30|110056.9|110006.9|110050.8|110000.8|110058.7|110008.7|110049|109999|47
1730401060000|2024-10-31 18:57:40|110050.7|110000.7|110049.6|109999.6|110057.2|110007.2|110047.7|109997.7|40
1730401070000|2024-10-31 18:57:50|110048.6|109998.6|110050.7|110000.7|110053.5|110003.5|110048.6|109998.6|45
1730401080000|2024-10-31 18:58:00|110051.4|110001.4|110051.7|110001.7|110068.4|110018.4|110048.7|109998.7|77
1730401090000|2024-10-31 18:58:10|110053.2|110003.2|110046|109996|110053.2|110003.2|110039.8|109989.8|59
1730401100000|2024-10-31 18:58:20|110046.1|109996.1|110047|109997|110050.8|110015.8|110032.8|109995.6|54
1730401110000|2024-10-31 18:58:30|110047.4|109997.4|110057.9|110007.9|110062.2|110012.2|110045.3|109995.3|58
1730401120000|2024-10-31 18:58:40|110058.9|110008.9|110056|110006|110064.4|110014.4|110055.9|110005.9|32
1730401130000|2024-10-31 18:58:50|110056.8|110006.8|110051.8|110001.8|110058.3|110008.3|110051.8|110001.8|41
1730401140000|2024-10-31 18:59:00|110051.9|110001.9|110057.8|110007.8|110059.5|110009.5|110051.9|110001.9|34
1730401150000|2024-10-31 18:59:10|110057.4|110007.4|110061.3|110011.3|110063.4|110013.4|110052.7|110002.7|37
1730401160000|2024-10-31 18:59:20|110067.1|110017.1|110058.7|110008.7|110067.1|110017.1|110056.4|110006.4|25
1730401170000|2024-10-31 18:59:30|110058.9|110008.9|110060|110010|110061.4|110011.4|110057.8|110007.8|23
1730401180000|2024-10-31 18:59:40|110059.2|110009.2|110068.4|110018.4|110071.8|110021.8|110059.2|110009.2|34
1730401190000|2024-10-31 18:59:50|110068.2|110018.2|110065.7|110015.7|110068.2|110018.2|110063.7|110013.7|17
1730401200000|2024-10-31 19:00:00|110066.2|110016.2|110062|110012|110071.8|110035|110058.1|110012|38
1730401210000|2024-10-31 19:00:10|110064.1|110014.1|110058.3|110008.3|110064.1|110014.1|110057.5|110007.5|17
1730401220000|2024-10-31 19:00:20|110054.8|110004.8|110054.7|110004.7|110059.2|110009.2|110052.8|110002.8|37
1730401230000|2024-10-31 19:00:30|110054.3|110004.3|110059|110009|110060.2|110010.2|110051.4|110001.4|25
1730401240000|2024-10-31 19:00:40|110058.4|110008.4|110050.7|110000.7|110058.5|110008.5|110050.6|110000.6|24
1730401250000|2024-10-31 19:00:50|110052.8|110002.8|110046.9|109996.9|110052.8|110002.8|110043.9|109993.9|19
1730401260000|2024-10-31 19:01:00|110046.6|109996.6|110048.5|109998.5|110051.3|110001.3|110046.4|109996.4|21
1730401270000|2024-10-31 19:01:10|110049.3|109999.3|110052.3|110002.3|110056.3|110006.3|110043.5|109993.5|33
1730401280000|2024-10-31 19:01:20|110051.9|110001.9|110050|110000|110055.2|110005.2|110049.3|109999.3|18
1730401290000|2024-10-31 19:01:30|110049.7|109999.7|110046.3|109996.3|110051.4|110001.4|110038.7|109988.7|43
1730401300000|2024-10-31 19:01:40|110045.5|109995.5|110046.4|109996.4|110048.3|109998.3|110042.4|109992.4|44
1730401310000|2024-10-31 19:01:50|110045.1|109995.1|110049|109999|110052.2|110002.2|110044.9|109994.9|27
1730401320000|2024-10-31 19:02:00|110049.5|109999.5|110050.2|110000.2|110054.4|110004.4|110046.5|109996.5|35
1730401330000|2024-10-31 19:02:10|110048.1|109998.1|110062.3|110012.3|110062.3|110012.3|110046.8|109996.8|54
1730401340000|2024-10-31 19:02:20|110060.1|110010.1|110059.1|110009.1|110063.3|110013.3|110058.3|110008.3|30
1730401350000|2024-10-31 19:02:30|110058.6|110008.6|110064.8|110014.8|110067.9|110017.9|110058.6|110008.6|36
1730401360000|2024-10-31 19:02:40|110063.8|110013.8|110057.5|110007.5|110073.2|110023.2|110056.5|110006.5|35
1730401370000|2024-10-31 19:02:50|110057.7|110007.7|110059|110009|110064.3|110014.3|110057.7|110007.7|24
1730401380000|2024-10-31 19:03:00|110058.8|110008.8|110063|110013|110065.9|110015.9|110058.8|110008.8|45
1730401390000|2024-10-31 19:03:10|110061.8|110011.8|110062.9|110012.9|110075.2|110025.2|110059.3|110009.3|53
1730401400000|2024-10-31 19:03:20|110062.3|110012.3|110061.1|110011.1|110064.6|110014.6|110059.6|110009.6|26
1730401410000|2024-10-31 19:03:30|110061.2|110011.2|110062.2|110012.2|110066.4|110016.4|110058.7|110008.7|37
1730401420000|2024-10-31 19:03:40|110062.5|110012.5|110062.5|110012.5|110066.5|110016.5|110062.1|110012.1|26
1730401430000|2024-10-31 19:03:50|110062.4|110012.4|110051.1|110001.1|110065.6|110015.6|110045.4|109995.4|46
1730401440000|2024-10-31 19:04:00|110050.2|110000.2|110048.4|109998.4|110052.4|110002.4|110045.8|109995.8|30
1730401450000|2024-10-31 19:04:10|110048|109998|110045.9|109995.9|110049|109999|110041.2|109991.2|37
1730401460000|2024-10-31 19:04:20|110046.2|109996.2|110042.5|109992.5|110048.3|109998.3|110042.4|109992.4|33
1730401470000|2024-10-31 19:04:30|110041.8|109991.8|110035.5|109985.5|110041.8|109991.8|110033.9|109983.9|37
1730401480000|2024-10-31 19:04:40|110035|109985|110036.1|109986.1|110036.5|109986.5|110033.5|109983.5|15
1730401490000|2024-10-31 19:04:50|110035.8|109985.8|110036.2|109986.2|110036.7|109986.7|110035.8|109985.8|5
1730401500000|2024-10-31 19:05:00|110036.3|109986.3|110026|109976|110036.9|109986.9|110025.4|109975.4|31
1730401510000|2024-10-31 19:05:10|110027.4|109977.4|110037.6|109987.6|110040.1|109990.1|110026.7|109976.7|39
1730401520000|2024-10-31 19:05:20|110037|109987|110029.8|109979.8|110037.3|109987.3|110029.6|109979.6|21
1730401530000|2024-10-31 19:05:30|110030.2|109980.2|110034.1|109984.1|110037.3|109987.3|110030.2|109980.2|30
1730401540000|2024-10-31 19:05:40|110034.3|109984.3|110030.7|109980.7|110038.3|109988.3|110029.2|109979.2|32
1730401550000|2024-10-31 19:05:50|110029.6|109979.6|110027.4|109977.4|110031.9|109981.9|110025.7|109975.7|35
1730401560000|2024-10-31 19:06:00|110027.7|109977.7|110027.1|109977.1|110031.6|109981.6|110026.7|109976.7|25
1730401570000|2024-10-31 19:06:10|110027.6|109977.6|110021.2|109971.2|110031.6|109981.6|110020.1|109970.1|35
1730401580000|2024-10-31 19:06:20|110020.7|109970.7|110024.3|109974.3|110025|109975|110019.8|109969.8|30
1730401590000|2024-10-31 19:06:30|110023.3|109973.3|110024.2|109974.2|110027.8|109977.8|110021.5|109971.5|33
1730401600000|2024-10-31 19:06:40|110024.9|109974.9|110021.2|109971.2|110026.1|109976.1|110019.3|109969.3|28
1730401610000|2024-10-31 19:06:50|110021.1|109971.1|110016.5|109966.5|110021.1|109971.1|110013.6|109963.6|17
1730401620000|2024-10-31 19:07:00|110017.7|109967.7|110015|109965|110017.7|109967.7|110010.3|109960.3|28
1730401630000|2024-10-31 19:07:10|110015.4|109965.4|110025.2|109975.2|110025.2|109975.2|110015.4|109965.4|34
1730401640000|2024-10-31 19:07:20|110024.7|109974.7|110025.2|109975.2|110025.9|109975.9|110022.6|109972.6|37
1730401650000|2024-10-31 19:07:30|110026.4|109976.4|110027.2|109977.2|110029.4|109979.4|110026|109976|34
1730401660000|2024-10-31 19:07:40|110027|109977|110027|109977|110027.6|109977.6|110024.8|109974.8|22
1730401670000|2024-10-31 19:07:50|110026.9|109976.9|110025.7|109975.7|110026.9|109976.9|110021.8|109971.8|22
1730401680000|2024-10-31 19:08:00|110024.8|109974.8|110015.6|109965.6|110027.1|109977.1|110015.3|109965.3|33
1730401690000|2024-10-31 19:08:10|110015.5|109965.5|110019.3|109969.3|110020.8|109970.8|110014.8|109964.8|24
1730401700000|2024-10-31 19:08:20|110019.4|109969.4|110020.8|109970.8|110022.2|109972.2|110017.4|109967.4|39
1730401710000|2024-10-31 19:08:30|110022.8|109972.8|110012.3|109962.3|110028.1|109978.1|110012.3|109962.3|31
1730401720000|2024-10-31 19:08:40|110011.7|109961.7|110015.4|109965.4|110015.4|109965.4|110010.3|109960.3|21
1730401730000|2024-10-31 19:08:50|110014.8|109964.8|110012.1|109962.1|110025.6|109975.6|110011.3|109961.3|39
1730401740000|2024-10-31 19:09:00|110012.4|109962.4|110015.2|109965.2|110016.1|109966.1|110011.9|109961.9|38
1730401750000|2024-10-31 19:09:10|110015.3|109965.3|110008.1|109958.1|110018|109968|110007.4|109957.4|31
1730401760000|2024-10-31 19:09:20|110008.9|109958.9|110011.9|109961.9|110014.7|109964.7|110007.7|109957.7|22
1730401770000|2024-10-31 19:09:30|110011.6|109961.6|110015.3|109965.3|110016.9|109966.9|110010.4|109960.4|37
1730401780000|2024-10-31 19:09:40|110015.8|109965.8|110016.3|109966.3|110017.4|109967.4|110014.4|109964.4|28
1730401790000|2024-10-31 19:09:50|110016.6|109966.6|110013.3|109963.3|110016.6|109966.6|110011.4|109961.4|30
1730401800000|2024-10-31 19:10:00|110012.4|109962.4|110016.9|109966.9|110021.3|109971.3|110010.6|109960.6|56
1730401810000|2024-10-31 19:10:10|110017.9|109967.9|110011|109961|110021.3|109971.3|110006.7|109956.7|48
1730401820000|2024-10-31 19:10:20|110011.7|109961.7|110015.5|109965.5|110020.3|109970.3|110011.1|109961.1|42
1730401830000|2024-10-31 19:10:30|110015.9|109965.9|110016.9|109966.9|110022.7|109972.7|110011.3|109961.3|40
1730401840000|2024-10-31 19:10:40|110016.6|109966.6|110025.2|109975.2|110027.8|109977.8|110016.2|109966.2|41
1730401850000|2024-10-31 19:10:50|110024.6|109974.6|110038|109988|110039.6|109989.6|110024.2|109974.2|65
1730401860000|2024-10-31 19:11:00|110037.4|109987.4|110037.1|109987.1|110042.6|109992.6|110032.2|109982.2|73
1730401870000|2024-10-31 19:11:10|110037.5|109987.5|110044|109994|110044.9|109994.9|110034.6|109984.6|75
1730401880000|2024-10-31 19:11:20|110047.7|109997.7|110049.9|109999.9|110052.7|110002.7|110044.2|109994.2|46
1730401890000|2024-10-31 19:11:30|110050.1|110000.1|110043.8|109993.8|110053|110003|110043.7|109993.7|36
1730401900000|2024-10-31 19:11:40|110043.7|109993.7|110039.8|109989.8|110044.5|109994.5|110039.8|109989.8|32
1730401910000|2024-10-31 19:11:50|110039.9|109989.9|110044|109994|110045.1|109995.1|110032.7|109982.7|30
1730401920000|2024-10-31 19:12:00|110043.7|109993.7|110044.8|109994.8|110048|109998|110043.7|109993.7|42
1730401930000|2024-10-31 19:12:10|110044.7|109994.7|110039.9|109989.9|110044.7|109994.7|110038|109988|56
1730401940000|2024-10-31 19:12:20|110039.3|109989.3|110042.9|109992.9|110046.6|109996.6|110037.8|109987.8|55
1730401950000|2024-10-31 19:12:30|110043.2|109993.2|110045|109995|110045.2|109995.2|110036.1|109986.1|51
1730401960000|2024-10-31 19:12:40|110043.4|109993.4|110045.5|109995.5|110049|109999|110042.8|109992.8|47
1730401970000|2024-10-31 19:12:50|110046.4|109996.4|110046|109996|110047.3|109997.3|110042.3|109992.3|47
1730401980000|2024-10-31 19:13:00|110047|109997|110051.5|110001.5|110052.3|110002.3|110045|109995|35
1730401990000|2024-10-31 19:13:10|110051.1|110001.1|110056.7|110006.7|110057|110007|110049.7|109999.7|59
1730402000000|2024-10-31 19:13:20|110055|110005|110053.3|110003.3|110056.6|110006.6|110052.2|110002.2|51
1730402010000|2024-10-31 19:13:30|110053.6|110003.6|110052.6|110002.6|110056.3|110006.3|110052.6|110002.6|33
1730402020000|2024-10-31 19:13:40|110053.7|110003.7|110058.1|110008.1|110060.6|110010.6|110053.7|110003.7|41
1730402030000|2024-10-31 19:13:50|110058.2|110008.2|110060.5|110010.5|110062.2|110012.2|110056.7|110006.7|23
1730402040000|2024-10-31 19:14:00|110060.8|110010.8|110058.6|110008.6|110062.4|110012.4|110058.4|110008.4|26
1730402050000|2024-10-31 19:14:10|110057.7|110007.7|110054.7|110004.7|110059|110009|110052.3|110002.3|32
1730402060000|2024-10-31 19:14:20|110054.1|110004.1|110054.6|110004.6|110056.5|110006.5|110051.1|110001.1|33
1730402070000|2024-10-31 19:14:30|110053.8|110003.8|110049.3|109999.3|110053.8|110003.8|110047.6|109997.6|29
1730402080000|2024-10-31 19:14:40|110049.8|109999.8|110048|109998|110049.8|109999.8|110042.6|109992.6|38
1730402090000|2024-10-31 19:14:50|110048.4|109998.4|110042.5|109992.5|110048.6|109998.6|110041.5|109991.5|26
1730402100000|2024-10-31 19:15:00|110042.4|109992.4|110048.8|109998.8|110050.4|110000.4|110041.2|109991.2|47
1730402110000|2024-10-31 19:15:10|110049.5|109999.5|110057.4|110007.4|110060.3|110010.3|110049.5|109999.5|42
1730402120000|2024-10-31 19:15:20|110056.8|110006.8|110077.2|110027.2|110079.9|110029.9|110056.5|110006.5|65
1730402130000|2024-10-31 19:15:30|110075.3|110025.3|110076.8|110026.8|110084.6|110034.6|110075.3|110025.3|59
1730402140000|2024-10-31 19:15:40|110077.4|110027.4|110082.2|110032.2|110083.3|110033.3|110076.5|110026.5|30
1730402150000|2024-10-31 19:15:50|110081.7|110031.7|110082.5|110032.5|110085.3|110035.3|110081.7|110031.7|21
1730402160000|2024-10-31 19:16:00|110080.8|110030.8|110083|110033|110085.9|110035.9|110076.9|110026.9|35
1730402170000|2024-10-31 19:16:10|110082.3|110032.3|110081.9|110031.9|110092.5|110042.5|110077.4|110027.4|45
1730402180000|2024-10-31 19:16:20|110080.3|110030.3|110079.9|110029.9|110083|110033|110078.1|110028.1|50
1730402190000|2024-10-31 19:16:30|110080.3|110030.3|110072|110022|110080.3|110030.3|110071.1|110021.1|32
1730402200000|2024-10-31 19:16:40|110072.5|110022.5|110078.6|110028.6|110079.4|110029.4|110071.1|110021.1|27
1730402210000|2024-10-31 19:16:50|110079.1|110029.1|110083.8|110033.8|110085.9|110035.9|110078.7|110028.7|28
1730402220000|2024-10-31 19:17:00|110084.3|110034.3|110076.9|110026.9|110087.9|110037.9|110072.6|110022.6|57
1730402230000|2024-10-31 19:17:10|110076.6|110026.6|110061.2|110011.2|110078.4|110028.4|110060.2|110010.2|53
1730402240000|2024-10-31 19:17:20|110062|110012|110055.4|110005.4|110062|110012|110055.4|110005.4|39
1730402250000|2024-10-31 19:17:30|110055.1|110005.1|110053.6|110003.6|110055.6|110005.6|110052.2|110002.2|38
1730402260000|2024-10-31 19:17:40|110052.5|110002.5|110044.2|109994.2|110052.5|110002.5|110043.6|109993.6|55
1730402270000|2024-10-31 19:17:50|110044.7|109994.7|110037.3|109987.3|110045.7|109995.7|110036.8|109986.8|47
1730402280000|2024-10-31 19:18:00|110038.3|109988.3|110044.2|109994.2|110045.6|109995.6|110037.6|109987.6|42
1730402290000|2024-10-31 19:18:10|110044.3|109994.3|110062.8|110012.8|110064.6|110014.6|110043.6|109993.6|57
1730402300000|2024-10-31 19:18:20|110061.9|110011.9|110062.4|110012.4|110064.9|110014.9|110061|110011|38
1730402310000|2024-10-31 19:18:30|110063.2|110013.2|110057.6|110007.6|110064.1|110014.1|110057|110007|44
1730402320000|2024-10-31 19:18:40|110057.3|110007.3|110052.5|110002.5|110059.3|110009.3|110052.1|110002.1|37
1730402330000|2024-10-31 19:18:50|110053.2|110003.2|110046.6|109996.6|110053.6|110003.6|110045.9|109995.9|46
1730402340000|2024-10-31 19:19:00|110049.6|109999.6|110067.7|110017.7|110069.4|110019.4|110049.6|109999.6|56
1730402350000|2024-10-31 19:19:10|110068.4|110018.4|110077.2|110027.2|110079.2|110029.2|110068.4|110018.4|60
1730402360000|2024-10-31 19:19:20|110077.9|110027.9|110079.8|110029.8|110081.7|110031.7|110074.5|110024.5|43
1730402370000|2024-10-31 19:19:30|110079.9|110029.9|110064.9|110014.9|110081.5|110031.5|110064.5|110014.5|51
1730402380000|2024-10-31 19:19:40|110064.8|110014.8|110060.5|110010.5|110066.9|110016.9|110060.5|110010.5|38
1730402390000|2024-10-31 19:19:50|110060.3|110010.3|110059|110009|110062.1|110012.1|110058.3|110008.3|39
1730402400000|2024-10-31 19:20:00|110058.3|110008.3|110046.9|109996.9|110058.3|110008.3|110046.9|109996.9|55
1730402410000|2024-10-31 19:20:10|110047.2|109997.2|110049.7|109999.7|110052.8|110002.8|110045.4|109995.4|52
1730402420000|2024-10-31 19:20:20|110049.8|109999.8|110050.1|110000.1|110050.4|110000.4|110044.1|109994.1|49
1730402430000|2024-10-31 19:20:30|110050|110000|110056.8|110006.8|110062.6|110012.6|110048.8|109998.8|51
1730402440000|2024-10-31 19:20:40|110054.7|110004.7|110053.6|110003.6|110064|110014|110052|110002|49
1730402450000|2024-10-31 19:20:50|110054.6|110004.6|110053.5|110003.5|110054.9|110004.9|110047.1|109997.1|52
1730402460000|2024-10-31 19:21:00|110053.1|110003.1|110064.7|110014.7|110068.7|110018.7|110049.2|109999.2|64
1730402470000|2024-10-31 19:21:10|110065.5|110015.5|110062.1|110012.1|110065.5|110015.5|110061.9|110011.9|42
1730402480000|2024-10-31 19:21:20|110062.9|110012.9|110056.8|110006.8|110063.3|110013.3|110054.7|110004.7|47
1730402490000|2024-10-31 19:21:30|110055.6|110005.6|110058.5|110008.5|110062.6|110012.6|110055.6|110005.6|58
1730402500000|2024-10-31 19:21:40|110059.3|110009.3|110075.3|110025.3|110075.5|110025.5|110059.3|110009.3|53
1730402510000|2024-10-31 19:21:50|110075.4|110025.4|110074.3|110024.3|110079.3|110029.3|110073|110023|64
1730402520000|2024-10-31 19:22:00|110073.6|110023.6|110073.1|110023.1|110082.4|110032.4|110072.7|110022.7|51
1730402530000|2024-10-31 19:22:10|110073.2|110023.2|110078|110028|110078.3|110028.3|110071.3|110021.3|43
1730402540000|2024-10-31 19:22:20|110077.9|110027.9|110066.6|110016.6|110078.8|110028.8|110065.9|110015.9|42
1730402550000|2024-10-31 19:22:30|110066.8|110016.8|110065|110015|110069.9|110019.9|110062.5|110012.5|57
1730402560000|2024-10-31 19:22:40|110064.8|110014.8|110053.9|110003.9|110068.6|110018.6|110052.5|110002.5|55
1730402570000|2024-10-31 19:22:50|110051.6|110001.6|110040.3|109990.3|110052.2|110002.2|110039.6|109989.6|55
1730402580000|2024-10-31 19:23:00|110040.5|109990.5|110041.2|109991.2|110041.2|109991.2|110035.2|109985.2|29
1730402590000|2024-10-31 19:23:10|110041.5|109991.5|110039.5|109989.5|110042.2|109992.2|110037.4|109987.4|33
1730402600000|2024-10-31 19:23:20|110038.8|109988.8|110048.7|109998.7|110048.7|109998.7|110038.8|109988.8|31
1730402610000|2024-10-31 19:23:30|110048.8|109998.8|110053.3|110003.3|110053.7|110003.7|110046.9|109996.9|36
1730402620000|2024-10-31 19:23:40|110052.8|110002.8|110057.1|110007.1|110057.4|110007.4|110051.1|110001.1|23
1730402630000|2024-10-31 19:23:50|110057.5|110007.5|110053.5|110003.5|110057.5|110007.5|110050.1|110000.1|27
1730402640000|2024-10-31 19:24:00|110054.2|110004.2|110050.8|110000.8|110054.2|110004.2|110042.3|109992.3|38
1730402650000|2024-10-31 19:24:10|110052.3|110002.3|110054|110004|110054|110004|110050.9|110000.9|23
1730402660000|2024-10-31 19:24:20|110054.4|110004.4|110043.2|109993.2|110054.6|110004.6|110041.5|109991.5|53
1730402670000|2024-10-31 19:24:30|110042.7|109992.7|110042.8|109992.8|110043.6|109993.6|110040.7|109990.7|47
1730402680000|2024-10-31 19:24:40|110042.1|109992.1|110052.2|110002.2|110053.8|110003.8|110040.5|109990.5|35
1730402690000|2024-10-31 19:24:50|110051.9|110001.9|110051.6|110001.6|110051.9|110001.9|110046.9|109996.9|22
1730402700000|2024-10-31 19:25:00|110055.6|110005.6|110065.1|110015.1|110065.1|110015.1|110054.6|110004.6|36
1730402710000|2024-10-31 19:25:10|110063.7|110013.7|110063.7|110013.7|110066.9|110016.9|110063.4|110013.4|17
1730402720000|2024-10-31 19:25:20|110064.7|110014.7|110071.3|110021.3|110072.9|110022.9|110064.3|110014.3|37
1730402730000|2024-10-31 19:25:30|110071.2|110021.2|110063.7|110013.7|110073.8|110023.8|110062.2|110012.2|43
1730402740000|2024-10-31 19:25:40|110064.7|110014.7|110057.7|110007.7|110065.9|110015.9|110054.8|110004.8|54
1730402750000|2024-10-31 19:25:50|110057.2|110007.2|110057.6|110007.6|110058.2|110008.2|110050.8|110000.8|53
1730402760000|2024-10-31 19:26:00|110058.1|110008.1|110065.1|110015.1|110067.8|110017.8|110056.8|110006.8|40
1730402770000|2024-10-31 19:26:10|110065.6|110015.6|110057.2|110007.2|110066.3|110016.3|110057.2|110007.2|45
1730402780000|2024-10-31 19:26:20|110059.3|110009.3|110065|110015|110065.2|110015.2|110058.5|110008.5|31
1730402790000|2024-10-31 19:26:30|110064.9|110014.9|110057.5|110007.5|110064.9|110014.9|110056.8|110006.8|27
1730402800000|2024-10-31 19:26:40|110057.2|110007.2|110058.1|110008.1|110058.6|110008.6|110052.1|110002.1|37
1730402810000|2024-10-31 19:26:50|110058.6|110008.6|110066.8|110016.8|110069.7|110019.7|110057.8|110007.8|39
1730402820000|2024-10-31 19:27:00|110067.1|110017.1|110070.7|110020.7|110076|110026|110067|110017|55
1730402830000|2024-10-31 19:27:10|110070.5|110020.5|110072.8|110022.8|110075.5|110025.5|110068.7|110018.7|56
1730402840000|2024-10-31 19:27:20|110073.8|110023.8|110056.6|110006.6|110073.8|110023.8|110055.2|110005.2|52
1730402850000|2024-10-31 19:27:30|110057.2|110007.2|110055.8|110005.8|110058.9|110008.9|110053.8|110003.8|44
1730402860000|2024-10-31 19:27:40|110055.3|110005.3|110052.1|110002.1|110056.7|110013.6|110030.4|109990.1|32
1730402870000|2024-10-31 19:27:50|110054.5|110004.5|110053|110003|110056|110006|110039.8|109989.8|48
1730402880000|2024-10-31 19:28:00|110051.7|110001.7|110065.4|110015.4|110065.4|110015.4|110048.6|109998.6|45
1730402890000|2024-10-31 19:28:10|110066.4|110016.4|110042.1|110017.1|110071.8|110021.8|110042.1|110001.2|37
1730402900000|2024-10-31 19:28:20|110042.5|110017.5|110040.4|110015.4|110042.5|110017.5|110039.4|110014.4|19
1730402910000|2024-10-31 19:28:30|110040.9|110015.9|110033.3|110008.3|110040.9|110015.9|110032.8|110007.8|28
1730402920000|2024-10-31 19:28:40|110032.8|110007.8|110033.2|110008.2|110033.4|110008.4|110032.7|110007.7|12
1730402930000|2024-10-31 19:28:50|110032.5|110007.5|110031.5|110006.5|110032.5|110007.5|110029.2|110004.2|18
1730402940000|2024-10-31 19:29:00|110031.1|110006.1|110031.4|110006.4|110032.3|110007.3|110030.8|110005.8|17
1730402950000|2024-10-31 19:29:10|110031.9|110006.9|110023.7|109998.7|110032.8|110007.8|110023.5|109998.5|34
1730402960000|2024-10-31 19:29:20|110024.1|109999.1|110033.2|110008.2|110036.9|110011.9|110023.6|109998.6|45
1730402970000|2024-10-31 19:29:30|110032.7|110007.7|110034|110009|110035.5|110010.5|110032.7|110007.7|23
1730402980000|2024-10-31 19:29:40|110035.1|110010.1|110029|110004|110035.1|110010.1|110028.5|110003.5|33
1730402990000|2024-10-31 19:29:50|110029.1|110004.1|110023.5|109998.5|110030.8|110005.8|110023.5|109998.5|49
1730403000000|2024-10-31 19:30:00|110022.8|109997.8|110021.3|109996.3|110023.4|109998.4|110018.5|109993.5|46
1730403010000|2024-10-31 19:30:10|110020.7|109995.7|110028.8|110003.8|110028.8|110003.8|110020.7|109995.7|47
1730403020000|2024-10-31 19:30:20|110026.4|110001.4|110013.1|109988.1|110026.4|110001.4|110003.6|109978.6|34
1730403030000|2024-10-31 19:30:30|110013.9|109988.9|110015.4|109990.4|110016.2|109991.2|110013|109988|27
1730403040000|2024-10-31 19:30:40|110015.1|109990.1|110012.1|109987.1|110016.4|109991.4|110009.7|109984.7|36
1730403050000|2024-10-31 19:30:50|110013.6|109988.6|110023.1|109998.1|110026.8|110001.8|110012.3|109987.3|33
1730403060000|2024-10-31 19:31:00|110022.4|109997.4|110042.9|109992.9|110044.3|110002.6|110022.4|109984.3|54
1730403070000|2024-10-31 19:31:10|110043.5|109993.5|110061.1|110011.1|110061.1|110021.8|110015.6|109990.6|45
1730403080000|2024-10-31 19:31:20|110060.8|110010.8|110071.6|110021.6|110072.2|110022.2|110060.8|110010.8|29
1730403090000|2024-10-31 19:31:30|110072|110022|110060.9|110010.9|110072.8|110022.8|110059.3|110009.3|29
1730403100000|2024-10-31 19:31:40|110060.4|110010.4|110082.3|110032.3|110085.1|110035.1|110055|110005|42
1730403110000|2024-10-31 19:31:50|110081.1|110031.1|110071|110021|110081.1|110031.1|110066.5|110016.5|52
1730403120000|2024-10-31 19:32:00|110069.5|110019.5|110063.3|110013.3|110075.2|110025.2|110062.1|110012.1|58
1730403130000|2024-10-31 19:32:10|110064.1|110014.1|110068.2|110018.2|110069.2|110019.2|110060.2|110010.2|28
1730403140000|2024-10-31 19:32:20|110068.3|110018.3|110073.5|110023.5|110078.7|110028.7|110068.3|110018.3|48
1730403150000|2024-10-31 19:32:30|110073.9|110023.9|110069.5|110019.5|110075.2|110025.2|110065.7|110015.7|42
1730403160000|2024-10-31 19:32:40|110070.4|110020.4|110071.3|110021.3|110071.5|110021.5|110069.6|110019.6|12
1730403170000|2024-10-31 19:32:50|110071.4|110021.4|110060.7|110010.7|110075.5|110025.5|110046.7|109996.7|46
1730403180000|2024-10-31 19:33:00|110063.1|110013.1|110036.8|109986.8|110069.3|110019.3|110036.6|109986.6|37
1730403190000|2024-10-31 19:33:10|110036.6|109986.6|110035.5|109985.5|110037.6|109987.6|110035.4|109985.4|19
1730403200000|2024-10-31 19:33:20|110048.7|109998.7|110046.6|109996.6|110053.9|110003.9|110045.5|109995.5|51
1730403210000|2024-10-31 19:33:30|110047|109997|110048.4|109998.4|110049|109999|110042.9|109992.9|42
1730403220000|2024-10-31 19:33:40|110048|109998|110050.3|110000.3|110051.4|110001.4|110044.6|109994.6|42
1730403230000|2024-10-31 19:33:50|110049.9|109999.9|110051.3|110001.3|110051.6|110001.6|110049.3|109999.3|50
1730403240000|2024-10-31 19:34:00|110050.9|110000.9|110055.8|110005.8|110059.6|110009.6|110050.1|110000.1|48
1730403250000|2024-10-31 19:34:10|110056.2|110006.2|110052.7|110002.7|110056.3|110006.3|110051.9|110001.9|36
1730403260000|2024-10-31 19:34:20|110049|109999|110056.8|110006.8|110059.3|110009.3|110049|109999|59
1730403270000|2024-10-31 19:34:30|110058.1|110008.1|110048.2|109998.2|110058.6|110008.6|110045.1|109995.1|45
1730403280000|2024-10-31 19:34:40|110049.1|109999.1|110048.4|109998.4|110049.5|109999.5|110047.5|109997.5|32
1730403290000|2024-10-31 19:34:50|110048.7|109998.7|110064.7|110014.7|110065.9|110015.9|110048.7|109998.7|36
1730403300000|2024-10-31 19:35:00|110064.9|110014.9|110081|110031|110085.5|110035.5|110059|110009|58
1730403310000|2024-10-31 19:35:10|110085.7|110035.7|110082.8|110032.8|110087.2|110037.2|110078|110028|58
1730403320000|2024-10-31 19:35:20|110082.7|110032.7|110083.7|110033.7|110086.9|110036.9|110077.8|110027.8|28
1730403330000|2024-10-31 19:35:30|110083.5|110033.5|110084.7|110034.7|110088.8|110038.8|110082.8|110032.8|26
1730403340000|2024-10-31 19:35:40|110084.4|110034.4|110083.3|110033.3|110086.1|110036.1|110082.1|110032.1|30
1730403350000|2024-10-31 19:35:50|110083.8|110033.8|110076.7|110026.7|110084|110034|110076.5|110026.5|47
1730403360000|2024-10-31 19:36:00|110076.5|110026.5|110086.4|110036.4|110086.4|110036.4|110076.5|110026.5|44
1730403370000|2024-10-31 19:36:10|110086|110036|110086.2|110036.2|110090.5|110040.5|110084.8|110034.8|31
1730403380000|2024-10-31 19:36:20|110086.3|110036.3|110086.1|110036.1|110089|110039|110081.5|110031.5|27
1730403390000|2024-10-31 19:36:30|110086.2|110036.2|110076.9|110026.9|110087.3|110037.3|110076.3|110026.3|32
1730403400000|2024-10-31 19:36:40|110077.2|110027.2|110074.6|110024.6|110078.1|110028.1|110073.2|110023.2|20
1730403410000|2024-10-31 19:36:50|110075|110025|110059.1|110034.1|110078.8|110037.5|110059.1|110020.4|38
1730403420000|2024-10-31 19:37:00|110059|110034|110074|110024|110078.6|110038.7|110058.8|110020.8|46
1730403430000|2024-10-31 19:37:10|110082.8|110032.8|110078.5|110028.5|110084.3|110034.3|110074.6|110024.6|37
1730403440000|2024-10-31 19:37:20|110077.6|110027.6|110073.1|110023.1|110079.1|110045|110061.6|110021.9|44
1730403450000|2024-10-31 19:37:30|110069.6|110019.6|110077.3|110027.3|110078.1|110028.1|110069.6|110019.6|42
1730403460000|2024-10-31 19:37:40|110076.9|110026.9|110093.1|110043.1|110097.6|110047.6|110074|110024|50
1730403470000|2024-10-31 19:37:50|110095.8|110045.8|110092.4|110042.4|110096.2|110046.2|110091.8|110041.8|55
1730403480000|2024-10-31 19:38:00|110093.1|110043.1|110088.8|110038.8|110095.5|110045.5|110088.6|110038.6|26
1730403490000|2024-10-31 19:38:10|110088.5|110038.5|110077.4|110027.4|110088.9|110038.9|110076.9|110026.9|36
1730403500000|2024-10-31 19:38:20|110082.4|110032.4|110084.8|110034.8|110084.8|110034.8|110075.2|110025.2|45
1730403510000|2024-10-31 19:38:30|110084.2|110034.2|110090.8|110040.8|110095|110045|110082.5|110032.5|37
1730403520000|2024-10-31 19:38:40|110091|110041|110091.7|110041.7|110099.2|110049.2|110087.1|110037.1|56
1730403530000|2024-10-31 19:38:50|110090.9|110040.9|110091.8|110041.8|110095|110045|110087.2|110037.2|52
1730403540000|2024-10-31 19:39:00|110096|110046|110094.5|110044.5|110097.1|110047.1|110090.1|110040.1|62
1730403550000|2024-10-31 19:39:10|110094.8|110044.8|110092.9|110042.9|110094.8|110044.8|110092.6|110042.6|14
1730403560000|2024-10-31 19:39:20|110093|110043|110087.2|110037.2|110093|110043|110087.2|110037.2|15
1730403570000|2024-10-31 19:39:30|110086.6|110036.6|110081.9|110031.9|110086.6|110036.6|110080.4|110030.4|29
1730403580000|2024-10-31 19:39:40|110077.9|110027.9|110070.3|110020.3|110083.6|110033.6|110069|110019|42
1730403590000|2024-10-31 19:39:50|110070.6|110020.6|110080.8|110030.8|110081.1|110031.1|110064.9|110014.9|48
1730403600000|2024-10-31 19:40:00|110080.3|110030.3|110075.3|110025.3|110080.7|110030.7|110071.8|110021.8|58
1730403610000|2024-10-31 19:40:10|110075.4|110025.4|110081.3|110031.3|110085.5|110035.5|110073.1|110023.1|39
1730403620000|2024-10-31 19:40:20|110081.7|110031.7|110062.3|110012.3|110082.6|110032.6|110062.3|110012.3|36
1730403630000|2024-10-31 19:40:30|110063.4|110013.4|110064.7|110014.7|110064.7|110014.7|110061.5|110011.5|16
1730403640000|2024-10-31 19:40:40|110064.4|110014.4|110064.8|110014.8|110064.8|110014.8|110059.5|110009.5|17
1730403650000|2024-10-31 19:40:50|110060.9|110010.9|110074|110024|110081.9|110031.9|110060.3|110010.3|34
1730403660000|2024-10-31 19:41:00|110077.2|110027.2|110087.7|110037.7|110088.7|110038.7|110072.5|110022.5|31
1730403670000|2024-10-31 19:41:10|110088.2|110038.2|110075.1|110025.1|110095|110045|110074.4|110024.4|50
1730403680000|2024-10-31 19:41:20|110079.8|110029.8|110070.3|110020.3|110079.8|110029.8|110064.5|110014.5|51
1730403690000|2024-10-31 19:41:30|110069.9|110019.9|110073.6|110023.6|110075.6|110025.6|110069.9|110019.9|33
1730403700000|2024-10-31 19:41:40|110073.3|110023.3|110066.2|110016.2|110073.7|110023.7|110065.3|110015.3|41
1730403710000|2024-10-31 19:41:50|110066.3|110016.3|110063.8|110013.8|110066.9|110016.9|110062.1|110012.1|29
1730403720000|2024-10-31 19:42:00|110065.3|110015.3|110070.4|110020.4|110070.4|110020.4|110064.7|110014.7|20
1730403730000|2024-10-31 19:42:10|110070.9|110020.9|110072.7|110022.7|110075.6|110025.6|110070.9|110020.9|29
1730403740000|2024-10-31 19:42:20|110071.8|110021.8|110076|110026|110077.5|110027.5|110067.7|110017.7|29
1730403750000|2024-10-31 19:42:30|110075.6|110025.6|110068.6|110018.6|110075.7|110025.7|110066.3|110016.3|47
1730403760000|2024-10-31 19:42:40|110069.3|110019.3|110067.4|110017.4|110070.4|110020.4|110063.3|110013.3|41
1730403770000|2024-10-31 19:42:50|110066.7|110016.7|110064.2|110014.2|110066.7|110016.7|110062.7|110012.7|33
1730403780000|2024-10-31 19:43:00|110064.6|110014.6|110060|110010|110064.7|110014.7|110058.6|110008.6|37
1730403790000|2024-10-31 19:43:10|110060.4|110010.4|110056|110006|110061.1|110011.1|110055.5|110005.5|25
1730403800000|2024-10-31 19:43:20|110056.6|110006.6|110060.2|110010.2|110062.6|110012.6|110056.6|110006.6|34
1730403810000|2024-10-31 19:43:30|110059.5|110009.5|110062.1|110012.1|110065.2|110015.2|110055.6|110005.6|27
1730403820000|2024-10-31 19:43:40|110062.4|110012.4|110075.3|110025.3|110075.3|110025.3|110061.8|110011.8|45
1730403830000|2024-10-31 19:43:50|110075.7|110025.7|110064.2|110014.2|110076.5|110026.5|110061.4|110011.4|29
1730403840000|2024-10-31 19:44:00|110062.5|110012.5|110063.3|110013.3|110063.6|110013.6|110061.3|110011.3|13
1730403850000|2024-10-31 19:44:10|110064.8|110014.8|110058.5|110008.5|110066.3|110016.3|110057.7|110007.7|28
1730403860000|2024-10-31 19:44:20|110062|110012|110065.8|110015.8|110065.8|110015.8|110057.9|110007.9|21
1730403870000|2024-10-31 19:44:30|110066.1|110016.1|110066.3|110016.3|110067.6|110017.6|110065.7|110015.7|18
1730403880000|2024-10-31 19:44:40|110065.9|110015.9|110059.3|110009.3|110066.1|110016.1|110054.8|110004.8|22
1730403890000|2024-10-31 19:44:50|110060.1|110010.1|110069.6|110019.6|110074.6|110024.6|110054.5|110004.5|39
1730403900000|2024-10-31 19:45:00|110069.7|110019.7|110068.3|110018.3|110073.9|110023.9|110064.2|110014.2|34
1730403910000|2024-10-31 19:45:10|110068|110018|110062.6|110012.6|110068|110018|110058.7|110008.7|29
1730403920000|2024-10-31 19:45:20|110062.2|110012.2|110058.2|110008.2|110066.2|110016.2|110056.9|110006.9|43
1730403930000|2024-10-31 19:45:30|110057|110007|110054.9|110004.9|110058.4|110008.4|110052|110002|21
1730403940000|2024-10-31 19:45:40|110056.1|110006.1|110046.1|109996.1|110057.1|110007.1|110045.1|109995.1|32
1730403950000|2024-10-31 19:45:50|110046.5|109996.5|110048.4|109998.4|110051.1|110001.1|110046.1|109996.1|41
1730403960000|2024-10-31 19:46:00|110048.1|109998.1|110055.7|110005.7|110062.6|110012.6|110047.7|109997.7|50
1730403970000|2024-10-31 19:46:10|110052.5|110002.5|110048.3|109998.3|110052.5|110002.5|110046.2|109996.2|39
1730403980000|2024-10-31 19:46:20|110048.6|109998.6|110049|109999|110051.9|110001.9|110044.6|109994.6|40
1730403990000|2024-10-31 19:46:30|110049.5|109999.5|110050.1|110000.1|110054.5|110004.5|110049.2|109999.2|53
1730404000000|2024-10-31 19:46:40|110050.9|110000.9|110051.7|110001.7|110055.6|110015.4|110040.4|109999.7|58
1730404010000|2024-10-31 19:46:50|110051.8|110001.8|110052|110002|110054.8|110004.8|110042.8|109992.8|39
1730404020000|2024-10-31 19:47:00|110047.6|109997.6|110041.9|109991.9|110052.7|110002.7|110036.7|109986.7|44
1730404030000|2024-10-31 19:47:10|110037.7|109987.7|110035.1|109985.1|110041|109991|110032.8|109982.8|45
1730404040000|2024-10-31 19:47:20|110037.8|109987.8|110031.1|109981.1|110038.3|109988.3|110027.4|109977.4|34
1730404050000|2024-10-31 19:47:30|110030.7|109980.7|110025.1|109975.1|110031|109981|110021.3|109971.3|44
1730404060000|2024-10-31 19:47:40|110021|109971|110024.3|109974.3|110025.1|109975.1|110021|109971|17
1730404070000|2024-10-31 19:47:50|110025.2|109975.2|110022.7|109972.7|110025.2|109975.2|110021.3|109971.3|21
1730404080000|2024-10-31 19:48:00|110022.3|109972.3|110016.7|109966.7|110022.5|109972.5|110013.9|109963.9|47
1730404090000|2024-10-31 19:48:10|110016.1|109966.1|110028.6|109978.6|110032.2|109982.2|110014.4|109964.4|40
1730404100000|2024-10-31 19:48:20|110029.6|109979.6|110027.5|109977.5|110031.4|109981.4|110023.1|109973.1|34
1730404110000|2024-10-31 19:48:30|110028.1|109978.1|110025.2|109975.2|110032|109982|110024.6|109974.6|28
1730404120000|2024-10-31 19:48:40|110025.6|109975.6|110034.5|109984.5|110034.9|109984.9|110025.6|109975.6|17
1730404130000|2024-10-31 19:48:50|110034.1|109984.1|110028.8|109978.8|110036|109986|110024.9|109974.9|28
1730404140000|2024-10-31 19:49:00|110029.2|109979.2|110010.6|109960.6|110031.7|109981.7|110010.6|109960.6|51
1730404150000|2024-10-31 19:49:10|110010.3|109960.3|110003.2|109953.2|110010.3|109960.3|110003.1|109953.1|45
1730404160000|2024-10-31 19:49:20|110003.8|109953.8|110005|109955|110005.3|109955.3|110003.2|109953.2|28
1730404170000|2024-10-31 19:49:30|110004.3|109954.3|110001|109951|110004.8|109954.8|110000.6|109950.6|15
1730404180000|2024-10-31 19:49:40|110000.6|109950.6|110001.3|109951.3|110002.5|109952.5|110000.4|109950.4|17
1730404190000|2024-10-31 19:49:50|110001.6|109951.6|110000.2|109950.2|110002.1|109952.1|109995.3|109945.3|61
1730404200000|2024-10-31 19:50:00|109999.2|109949.2|110006.5|109956.5|110009.4|109974.1|109998.9|109949.2|55
1730404210000|2024-10-31 19:50:10|110006.1|109956.1|110009.8|109959.8|110009.8|109959.8|110005.3|109955.3|21
1730404220000|2024-10-31 19:50:20|110014.1|109964.1|110015.5|109965.5|110018.9|109968.9|110014.1|109964.1|34
1730404230000|2024-10-31 19:50:30|110015.9|109965.9|110008.8|109958.8|110016.6|109966.6|110008.8|109958.8|26
1730404240000|2024-10-31 19:50:40|110009|109959|110007.1|109957.1|110011.5|109961.5|110004.5|109954.5|50
1730404250000|2024-10-31 19:50:50|110006|109956|110000|109950|110009|109959|110000|109950|58
1730404260000|2024-10-31 19:51:00|110000.5|109950.5|110006.2|109956.2|110007.7|109957.7|110000.1|109950.1|49
1730404270000|2024-10-31 19:51:10|110005.3|109955.3|110019.3|109969.3|110019.3|109969.3|110002.6|109952.6|40
1730404280000|2024-10-31 19:51:20|110016.3|109966.3|110017.5|109967.5|110021.7|109971.7|110013.5|109963.5|61
1730404290000|2024-10-31 19:51:30|110017.4|109967.4|110013.6|109963.6|110021.4|109971.4|110012.5|109962.5|53
1730404300000|2024-10-31 19:51:40|110012.8|109962.8|110023.1|109973.1|110024.1|109974.1|110005.8|109955.8|41
1730404310000|2024-10-31 19:51:50|110023.9|109973.9|110021.4|109971.4|110025.9|109975.9|110018.2|109968.2|42
1730404320000|2024-10-31 19:52:00|110021.8|109971.8|110024.1|109974.1|110025.1|109975.1|110020.9|109970.9|51
1730404330000|2024-10-31 19:52:10|110024.5|109974.5|110024|109974|110026.4|109976.4|110020.9|109970.9|58
1730404340000|2024-10-31 19:52:20|110023.9|109973.9|110027.2|109977.2|110032.8|109982.8|110018.4|109968.4|51
1730404350000|2024-10-31 19:52:30|110025.5|109975.5|110027.2|109977.2|110032.2|109982.2|110023.3|109973.3|57
1730404360000|2024-10-31 19:52:40|110026.8|109976.8|110036.9|109986.9|110037.6|109987.6|110022.5|109972.5|54
1730404370000|2024-10-31 19:52:50|110039.3|109989.3|110045.3|109995.3|110047.2|109997.2|110035.1|109985.1|54
1730404380000|2024-10-31 19:53:00|110045.6|109995.6|110061.4|110011.4|110063.5|110013.5|110042.8|109992.8|47
1730404390000|2024-10-31 19:53:10|110061.7|110011.7|110060.3|110010.3|110062.1|110012.1|110057.5|110007.5|35
1730404400000|2024-10-31 19:53:20|110060.1|110010.1|110090.5|110040.5|110134.1|110041.4|110060.1|109989.6|39
1730404410000|2024-10-31 19:53:30|110090.7|110040.7|110111.1|110061.1|110114.5|110064.5|110088.5|110038.5|36
1730404420000|2024-10-31 19:53:40|110110|110060|110113|110063|110114.4|110064.4|110107.2|110057.2|45
1730404430000|2024-10-31 19:53:50|110110.7|110060.7|110112.5|110062.5|110112.5|110062.5|110108.3|110058.3|33
1730404440000|2024-10-31 19:54:00|110113.1|110063.1|110114.3|110064.3|110114.7|110064.7|110112.1|110062.1|16
1730404450000|2024-10-31 19:54:10|110114.6|110064.6|110114.4|110064.4|110116.6|110066.6|110113.7|110063.7|16
1730404460000|2024-10-31 19:54:20|110114.3|110064.3|110121.4|110071.4|110127.1|110077.1|110114.1|110064.1|40
1730404470000|2024-10-31 19:54:30|110121.7|110071.7|110118.5|110068.5|110123.2|110073.2|110113.4|110063.4|43
1730404480000|2024-10-31 19:54:40|110117.4|110067.4|110109.5|110059.5|110121.7|110071.7|110109.4|110059.4|46
1730404490000|2024-10-31 19:54:50|110110.5|110060.5|110104.6|110054.6|110110.5|110060.5|110102|110052|46
1730404500000|2024-10-31 19:55:00|110105.7|110055.7|110104.4|110054.4|110109.9|110059.9|110101.2|110051.2|57
1730404510000|2024-10-31 19:55:10|110104.5|110054.5|110097.8|110047.8|110109.8|110059.8|110097.7|110047.7|55
1730404520000|2024-10-31 19:55:20|110100.3|110050.3|110100.9|110050.9|110105.7|110055.7|110096.2|110046.2|64
1730404530000|2024-10-31 19:55:30|110097.2|110047.2|110079.1|110029.1|110100.3|110050.3|110079.1|110029.1|52
1730404540000|2024-10-31 19:55:40|110079.7|110029.7|110074.8|110024.8|110087.3|110037.3|110074.3|110024.3|75
1730404550000|2024-10-31 19:55:50|110076.9|110026.9|110069.5|110019.5|110080.9|110030.9|110068.8|110018.8|76
1730404560000|2024-10-31 19:56:00|110071.3|110021.3|110072.3|110022.3|110083.4|110033.4|110068.9|110018.9|71
1730404570000|2024-10-31 19:56:10|110072.8|110022.8|110070|110020|110073.2|110023.2|110061.4|110011.4|65
1730404580000|2024-10-31 19:56:20|110070.7|110020.7|110060.6|110010.6|110076.3|110026.3|110060.6|110010.6|66
1730404590000|2024-10-31 19:56:30|110060.4|110010.4|110063.5|110013.5|110068.4|110018.4|110060.4|110010.4|49
1730404600000|2024-10-31 19:56:40|110062.2|110012.2|110066.1|110016.1|110074.8|110024.8|110062.2|110012.2|38
1730404610000|2024-10-31 19:56:50|110067.6|110017.6|110064|110014|110067.8|110017.8|110063.1|110013.1|19
1730404620000|2024-10-31 19:57:00|110061.5|110011.5|110053.8|110003.8|110063|110013|110052.4|110002.4|40
1730404630000|2024-10-31 19:57:10|110052.3|110002.3|110049.8|109999.8|110052.4|110002.4|110047.7|109997.7|31
1730404640000|2024-10-31 19:57:20|110049.6|109999.6|110040.6|109990.6|110049.6|109999.6|110040.6|109990.6|29
1730404650000|2024-10-31 19:57:30|110040.2|109990.2|110056.1|110006.1|110059.3|110009.3|110040.2|109990.2|39
1730404660000|2024-10-31 19:57:40|110055.8|110005.8|110060|110010|110066|110016|110053.6|110003.6|40
1730404670000|2024-10-31 19:57:50|110060.2|110010.2|110044.5|109994.5|110060.2|110010.2|110040.4|109990.4|53
1730404680000|2024-10-31 19:58:00|110042.1|109992.1|110051.9|110001.9|110057.8|110007.8|110038.5|109988.5|55
1730404690000|2024-10-31 19:58:10|110052.2|110002.2|110052.1|110002.1|110059.8|110009.8|110051|110001|65
1730404700000|2024-10-31 19:58:20|110053.8|110003.8|110042.5|109992.5|110056.4|110006.4|110040|109990|74
1730404710000|2024-10-31 19:58:30|110040.9|109990.9|110041.7|109991.7|110045.3|109995.3|110038.8|109988.8|77
1730404720000|2024-10-31 19:58:40|110043.2|109993.2|110040.1|109990.1|110047.9|109997.9|110038.7|109988.7|72
1730404730000|2024-10-31 19:58:50|110040.8|109990.8|110041.2|109991.2|110051|110001|110033.7|109983.7|63
1730404740000|2024-10-31 19:59:00|110040.5|109990.5|110033.2|109983.2|110044.3|109994.3|110032|109982|72
1730404750000|2024-10-31 19:59:10|110036.1|109986.1|110034.4|109984.4|110041.6|109991.6|110029.4|109979.4|62
1730404760000|2024-10-31 19:59:20|110034.5|109984.5|110029.8|109979.8|110041.8|109991.8|110027.8|109977.8|66
1730404770000|2024-10-31 19:59:30|110030|109980|110028.5|109978.5|110033.3|109983.3|110027.6|109977.6|77
1730404780000|2024-10-31 19:59:40|110031.8|109981.8|110037.4|109987.4|110039.6|109989.6|110028.3|109978.3|73
1730404790000|2024-10-31 19:59:50|110035.6|109985.6|110038.9|109988.9|110043.7|109993.7|110035|109985|64
1730404800000|2024-10-31 20:00:00|110041.3|109991.3|110028.5|109978.5|110044.7|109994.7|110023.3|109973.3|56
1730404810000|2024-10-31 20:00:10|110026.9|109976.9|110022.1|109972.1|110032.8|109982.8|110022|109972|51
1730404820000|2024-10-31 20:00:20|110021.7|109971.7|110020.7|109970.7|110022.1|109972.1|110015.1|109965.1|44
1730404830000|2024-10-31 20:00:30|110021.5|109971.5|110024.9|109974.9|110031|109981|110020.5|109970.5|41
1730404840000|2024-10-31 20:00:40|110025.3|109975.3|110022.2|109972.2|110025.3|109975.3|110022.1|109972.1|21
1730404850000|2024-10-31 20:00:50|110022.5|109972.5|110023.6|109973.6|110025|109975|110022|109972|32
1730404860000|2024-10-31 20:01:00|110021.6|109971.6|110020|109970|110022.9|109972.9|110016.5|109966.5|61
1730404870000|2024-10-31 20:01:10|110020.7|109970.7|110023.8|109973.8|110024.8|109974.8|110019.5|109969.5|51
1730404880000|2024-10-31 20:01:20|110024.2|109974.2|110021.4|109971.4|110025.2|109975.2|110019.5|109969.5|40
1730404890000|2024-10-31 20:01:30|110021|109971|110036.8|109986.8|110036.8|109986.8|110020.7|109970.7|59
1730404900000|2024-10-31 20:01:40|110035.1|109985.1|110031|109981|110035.6|109985.6|110029.3|109979.3|64
1730404910000|2024-10-31 20:01:50|110028.5|109978.5|110033.8|109983.8|110034|109984|110028.5|109978.5|47
1730404920000|2024-10-31 20:02:00|110036.4|109986.4|110039.8|109989.8|110044.6|109994.6|110033.2|109983.2|68
1730404930000|2024-10-31 20:02:10|110040|109990|110045.3|109995.3|110045.8|109995.8|110035.8|109985.8|62
1730404940000|2024-10-31 20:02:20|110045.6|109995.6|110044.2|109994.2|110050.5|110000.5|110044.2|109994.2|59
1730404950000|2024-10-31 20:02:30|110045.1|109995.1|110049.2|109999.2|110052.1|110002.1|110042.8|109992.8|54
1730404960000|2024-10-31 20:02:40|110048.3|109998.3|110023.4|109973.4|110084.1|109999|110021.6|109941.6|75
1730404970000|2024-10-31 20:02:50|110023.9|109973.9|110025.3|109975.3|110033.6|109983.6|110022.5|109972.5|68
1730404980000|2024-10-31 20:03:00|110024.9|109974.9|110023.4|109973.4|110026.7|109976.7|110021|109971|60
1730404990000|2024-10-31 20:03:10|110023.9|109973.9|110033|109983|110034.9|109984.9|110023.2|109973.2|51
1730405000000|2024-10-31 20:03:20|110032.5|109982.5|110033.1|109983.1|110033.6|109983.6|110023.3|109973.3|59
1730405010000|2024-10-31 20:03:30|110032|109982|110044.7|109994.7|110046.4|109996.4|110031.1|109981.1|68
1730405020000|2024-10-31 20:03:40|110044.2|109994.2|110046.4|109996.4|110048|109998|110042.1|109992.1|70
1730405030000|2024-10-31 20:03:50|110048.1|109998.1|110046.6|109996.6|110049.2|109999.2|110043.5|109993.5|66
1730405040000|2024-10-31 20:04:00|110045.5|109995.5|110050.6|110000.6|110052.7|110002.7|110045.4|109995.4|69
1730405050000|2024-10-31 20:04:10|110050|110000|110061.5|110011.5|110065.9|110015.9|110050|110000|73
1730405060000|2024-10-31 20:04:20|110062.3|110012.3|110066|110016|110068.8|110018.8|110059.1|110009.1|72
1730405070000|2024-10-31 20:04:30|110065.2|110015.2|110060.5|110010.5|110069.1|110019.1|110058.2|110008.2|62
1730405080000|2024-10-31 20:04:40|110060.9|110010.9|110065.1|110015.1|110066.5|110016.5|110060.7|110010.7|69
1730405090000|2024-10-31 20:04:50|110065.3|110015.3|110068.6|110018.6|110070.2|110020.2|110064.1|110014.1|65
1730405100000|2024-10-31 20:05:00|110069.4|110019.4|110062|110012|110069.4|110019.4|110059.5|110009.5|77
1730405110000|2024-10-31 20:05:10|110063.1|110013.1|110060.9|110010.9|110063.9|110013.9|110055.8|110005.8|77
1730405120000|2024-10-31 20:05:20|110061.5|110011.5|110059.2|110009.2|110061.5|110011.5|110051.8|110001.8|71
1730405130000|2024-10-31 20:05:30|110059.4|110009.4|110058.9|110008.9|110061|110011|110054.1|110004.1|72
1730405140000|2024-10-31 20:05:40|110057.9|110007.9|110061.1|110011.1|110061.6|110011.6|110055.9|110005.9|65
1730405150000|2024-10-31 20:05:50|110061.8|110011.8|110055|110005|110062.5|110012.5|110053.8|110003.8|50
1730405160000|2024-10-31 20:06:00|110055.6|110005.6|110060|110010|110060|110010|110055.6|110005.6|54
1730405170000|2024-10-31 20:06:10|110059.5|110009.5|110055.2|110005.2|110060.7|110010.7|110055.1|110005.1|41
1730405180000|2024-10-31 20:06:20|110054.6|110004.6|110047.2|109997.2|110054.6|110004.6|110046.3|109996.3|19
1730405190000|2024-10-31 20:06:30|110047.1|109997.1|110045.5|109995.5|110047.4|109997.4|110045|109995|27
1730405200000|2024-10-31 20:06:40|110045|109995|110042.7|109992.7|110045|109995|110041.6|109991.6|29
1730405210000|2024-10-31 20:06:50|110042.5|109992.5|110038.7|109988.7|110042.5|109992.5|110037.8|109987.8|33
1730405220000|2024-10-31 20:07:00|110038.1|109988.1|110039.2|109989.2|110040.2|109990.2|110038.1|109988.1|27
1730405230000|2024-10-31 20:07:10|110040.1|109990.1|110042.1|109992.1|110042.2|109992.2|110039.5|109989.5|14
1730405240000|2024-10-31 20:07:20|110042.2|109992.2|110051.5|110001.5|110052.6|110002.6|110042|109992|44
1730405250000|2024-10-31 20:07:30|110052|110002|110054.3|110004.3|110054.3|110004.3|110050.9|110000.9|30
1730405260000|2024-10-31 20:07:40|110053.2|110003.2|110056.2|110006.2|110057.9|110007.9|110053.2|110003.2|35
1730405270000|2024-10-31 20:07:50|110057.1|110007.1|110058.1|110008.1|110059.7|110009.7|110050.9|110000.9|46
1730405280000|2024-10-31 20:08:00|110058.6|110008.6|110068.1|110018.1|110069.6|110019.6|110058.2|110008.2|61
1730405290000|2024-10-31 20:08:10|110068.4|110018.4|110066|110016|110070.9|110020.9|110064.6|110014.6|47
1730405300000|2024-10-31 20:08:20|110066.6|110016.6|110065.9|110015.9|110067.2|110017.2|110065.3|110015.3|30
1730405310000|2024-10-31 20:08:30|110065.8|110015.8|110065.8|110015.8|110068|110018|110064.6|110014.6|43
1730405320000|2024-10-31 20:08:40|110066.1|110016.1|110061.9|110011.9|110066.1|110016.1|110058.1|110008.1|47
1730405330000|2024-10-31 20:08:50|110061.6|110011.6|110061.5|110011.5|110061.9|110011.9|110058.1|110008.1|46
1730405340000|2024-10-31 20:09:00|110061.1|110011.1|110065.4|110015.4|110068.4|110018.4|110061.1|110011.1|30
1730405350000|2024-10-31 20:09:10|110065|110015|110065.2|110015.2|110066.4|110016.4|110064.3|110014.3|56
1730405360000|2024-10-31 20:09:20|110065.4|110015.4|110062.6|110012.6|110066.2|110016.2|110054.6|110004.6|50
1730405370000|2024-10-31 20:09:30|110062.7|110012.7|110062.1|110012.1|110065|110015|110060.6|110010.6|48
1730405380000|2024-10-31 20:09:40|110062.6|110012.6|110048.6|109998.6|110063.1|110013.1|110046.2|109996.2|42
1730405390000|2024-10-31 20:09:50|110046.8|109996.8|110045.7|109995.7|110047.7|109997.7|110041.6|109991.6|72
1730405400000|2024-10-31 20:10:00|110045.4|109995.4|110039.2|109989.2|110045.8|109995.8|110037.5|109987.5|51
1730405410000|2024-10-31 20:10:10|110040|109990|110032.5|109982.5|110040|109990|110030|109980|43
1730405420000|2024-10-31 20:10:20|110032.7|109982.7|110033.5|109983.5|110034.6|109984.6|110031.4|109981.4|39
1730405430000|2024-10-31 20:10:30|110033.3|109983.3|110036.3|109986.3|110037.1|109987.1|110033.1|109983.1|47
1730405440000|2024-10-31 20:10:40|110035.8|109985.8|110035.9|109985.9|110040.3|109990.3|110035.8|109985.8|35
1730405450000|2024-10-31 20:10:50|110035.8|109985.8|110035.6|109985.6|110039.6|109989.6|110034.3|109984.3|40
1730405460000|2024-10-31 20:11:00|110036|109986|110034.5|109984.5|110036.3|109986.3|110032.2|109982.2|61
1730405470000|2024-10-31 20:11:10|110034.1|109984.1|110037.7|109987.7|110037.7|109987.7|110033.1|109983.1|44
1730405480000|2024-10-31 20:11:20|110038.7|109988.7|110035.1|109985.1|110039.3|109989.3|110028.8|109978.8|68
1730405490000|2024-10-31 20:11:30|110033.8|109983.8|110033.6|109983.6|110034.8|109984.8|110027.5|109977.5|55
1730405500000|2024-10-31 20:11:40|110032.2|109982.2|110030.2|109980.2|110033.8|109983.8|110029.3|109979.3|55
1730405510000|2024-10-31 20:11:50|110030.6|109980.6|110026.9|109976.9|110031|109981|110026.6|109976.6|61
1730405520000|2024-10-31 20:12:00|110027.3|109977.3|110023.3|109973.3|110027.3|109977.3|110023|109973|46
1730405530000|2024-10-31 20:12:10|110023.4|109973.4|110019|109969|110025.6|109975.6|110017.3|109967.3|66
1730405540000|2024-10-31 20:12:20|110019.5|109969.5|110016.2|109966.2|110022.3|109972.3|110013.6|109963.6|55
1730405550000|2024-10-31 20:12:30|110015.2|109965.2|110016.4|109966.4|110020.7|109970.7|110014.5|109964.5|48
1730405560000|2024-10-31 20:12:40|110017.1|109967.1|110019|109969|110024.3|109974.3|110016.3|109966.3|60
1730405570000|2024-10-31 20:12:50|110021.1|109971.1|110015.4|109965.4|110021.4|109971.4|110006.9|109956.9|56
1730405580000|2024-10-31 20:13:00|110015.7|109965.7|110016.6|109966.6|110021.3|109971.3|110015|109965|59
1730405590000|2024-10-31 20:13:10|110017.4|109967.4|110022.9|109972.9|110024|109974|110017.4|109967.4|68
1730405600000|2024-10-31 20:13:20|110021.9|109971.9|110030.5|109980.5|110032.6|109982.6|110020.6|109970.6|64
1730405610000|2024-10-31 20:13:30|110031.9|109981.9|110028.8|109978.8|110031.9|109981.9|110025.8|109975.8|51
1730405620000|2024-10-31 20:13:40|110030.7|109980.7|110031.5|109981.5|110034.8|109984.8|110027.4|109977.4|63
1730405630000|2024-10-31 20:13:50|110031|109981|110035.7|109985.7|110037.5|109987.5|110030|109980|56
1730405640000|2024-10-31 20:14:00|110035.6|109985.6|110035.3|109985.3|110037.5|109987.5|110033.9|109983.9|51
1730405650000|2024-10-31 20:14:10|110035.6|109985.6|110034.4|109984.4|110037.3|109987.3|110033|109983|44
1730405660000|2024-10-31 20:14:20|110033.9|109983.9|110034.9|109984.9|110037.4|109987.4|110032.3|109982.3|59
1730405670000|2024-10-31 20:14:30|110034.1|109984.1|110035.7|109985.7|110037.8|109987.8|110033.5|109983.5|55
1730405680000|2024-10-31 20:14:40|110036.1|109986.1|110034.3|109984.3|110037.2|109987.2|110032.8|109982.8|69
1730405690000|2024-10-31 20:14:50|110033.8|109983.8|110034|109984|110035.4|109985.4|110031|109981|56
1730405700000|2024-10-31 20:15:00|110033.2|109983.2|110029|109979|110035.3|109985.3|110028.9|109978.9|48
1730405710000|2024-10-31 20:15:10|110029.6|109979.6|110026.8|109976.8|110030.9|109980.9|110025.7|109975.7|51
1730405720000|2024-10-31 20:15:20|110026.5|109976.5|110026.3|109976.3|110028.7|109978.7|110023|109973|43
1730405730000|2024-10-31 20:15:30|110025.2|109975.2|110029.7|109979.7|110030.6|109980.6|110023|109973|48
1730405740000|2024-10-31 20:15:40|110029.4|109979.4|110030.7|109980.7|110033|109983|110028.2|109978.2|48
1730405750000|2024-10-31 20:15:50|110031|109981|110030.2|109980.2|110031.1|109981.1|110028.1|109978.1|24
1730405760000|2024-10-31 20:16:00|110029.2|109979.2|110029.8|109979.8|110032|109982|110029.2|109979.2|39
1730405770000|2024-10-31 20:16:10|110029.9|109979.9|110033.5|109983.5|110034.7|109984.7|110028.6|109978.6|39
1730405780000|2024-10-31 20:16:20|110033.9|109983.9|110033.4|109983.4|110036.7|109986.7|110032|109982|45
1730405790000|2024-10-31 20:16:30|110034.7|109984.7|110035.6|109985.6|110035.6|109985.6|110033.1|109983.1|33
1730405800000|2024-10-31 20:16:40|110035|109985|110032.8|109982.8|110035.9|109985.9|110031.6|109981.6|48
1730405810000|2024-10-31 20:16:50|110033.1|109983.1|110030.3|109980.3|110033.5|109983.5|110026.8|109976.8|65
1730405820000|2024-10-31 20:17:00|110030.6|109980.6|110028.9|109978.9|110032.7|109982.7|110028.6|109978.6|43
1730405830000|2024-10-31 20:17:10|110029.3|109979.3|110029.7|109979.7|110032.2|109982.2|110027.2|109977.2|49
1730405840000|2024-10-31 20:17:20|110030.6|109980.6|110031.4|109981.4|110032.6|109982.6|110028.2|109978.2|60
1730405850000|2024-10-31 20:17:30|110031|109981|110032.2|109982.2|110032.7|109982.7|110030.9|109980.9|35
1730405860000|2024-10-31 20:17:40|110032.5|109982.5|110031.9|109981.9|110033.8|109983.8|110030.6|109980.6|45
1730405870000|2024-10-31 20:17:50|110031.5|109981.5|110030|109980|110031.5|109981.5|110028.6|109978.6|21
1730405880000|2024-10-31 20:18:00|110030.1|109980.1|110029.7|109979.7|110030.1|109980.1|110028.3|109978.3|9
1730405890000|2024-10-31 20:18:10|110030.1|109980.1|110030.3|109980.3|110030.3|109980.3|110028.9|109978.9|7
1730405900000|2024-10-31 20:18:20|110030.6|109980.6|110030.4|109980.4|110031.5|109981.5|110029.3|109979.3|33
1730405910000|2024-10-31 20:18:30|110029.5|109979.5|110027.8|109977.8|110030.4|109980.4|110025.4|109975.4|51
1730405920000|2024-10-31 20:18:40|110028.6|109978.6|110032.4|109982.4|110032.4|109982.4|110028|109978|29
1730405930000|2024-10-31 20:18:50|110032.1|109982.1|110032.6|109982.6|110033.5|109983.5|110031|109981|25
1730405940000|2024-10-31 20:19:00|110033.1|109983.1|110032.9|109982.9|110034.4|109984.4|110032.9|109982.9|9
1730405950000|2024-10-31 20:19:10|110033.5|109983.5|110032.9|109982.9|110033.7|109983.7|110032.9|109982.9|12
1730405960000|2024-10-31 20:19:20|110032.8|109982.8|110032.7|109982.7|110033.5|109983.5|110030.6|109980.6|31
1730405970000|2024-10-31 20:19:30|110032.8|109982.8|110029.3|109979.3|110034.7|109984.7|110029.3|109979.3|38
1730405980000|2024-10-31 20:19:40|110032.8|109982.8|110033.3|109983.3|110033.7|109983.7|110032.3|109982.3|13
1730405990000|2024-10-31 20:19:50|110032.8|109982.8|110033.1|109983.1|110033.1|109983.1|110030.7|109980.7|13
1730406000000|2024-10-31 20:20:00|110031.9|109981.9|110032.4|109982.4|110033.3|109983.3|110031.7|109981.7|15
1730406010000|2024-10-31 20:20:10|110032.5|109982.5|110032|109982|110033.6|109983.6|110030.1|109980.1|28
1730406020000|2024-10-31 20:20:20|110032.2|109982.2|110032.5|109982.5|110033.2|109983.2|110026.3|109976.3|25
1730406030000|2024-10-31 20:20:30|110031.8|109981.8|110031.4|109981.4|110033.6|109983.6|110029.9|109979.9|36
1730406040000|2024-10-31 20:20:40|110033.3|109983.3|110033.4|109983.4|110034.1|109984.1|110031.9|109981.9|26
1730406050000|2024-10-31 20:20:50|110032.9|109982.9|110034.3|109984.3|110034.4|109984.4|110029.6|109979.6|34
1730406060000|2024-10-31 20:21:00|110032.7|109982.7|110031.5|109981.5|110034.5|109984.5|110030.1|109980.1|23
1730406070000|2024-10-31 20:21:10|110031.4|109981.4|110054.3|110004.3|110057.8|110007.8|110028.1|109978.1|39
1730406080000|2024-10-31 20:21:20|110053.6|110003.6|110052.8|110002.8|110055.1|110005.1|110041.7|109991.7|73
1730406090000|2024-10-31 20:21:30|110053.7|110003.7|110055.7|110005.7|110057.8|110007.8|110051.8|110001.8|73
1730406100000|2024-10-31 20:21:40|110054.9|110004.9|110057|110007|110059.5|110009.5|110053.9|110003.9|66
1730406110000|2024-10-31 20:21:50|110056.5|110006.5|110059.2|110009.2|110061.1|110011.1|110056|110006|74
1730406120000|2024-10-31 20:22:00|110058.3|110008.3|110061.5|110011.5|110062.7|110012.7|110058.2|110008.2|75
1730406130000|2024-10-31 20:22:10|110060.4|110010.4|110057.8|110007.8|110062.9|110012.9|110057.8|110007.8|72
1730406140000|2024-10-31 20:22:20|110057.9|110007.9|110059.4|110009.4|110060.4|110010.4|110056.8|110006.8|71
1730406150000|2024-10-31 20:22:30|110058.8|110008.8|110059.2|110009.2|110062.1|110012.1|110058|110008|72
1730406160000|2024-10-31 20:22:40|110059.4|110009.4|110064.3|110014.3|110066.1|110016.1|110057.6|110007.6|72
1730406170000|2024-10-31 20:22:50|110064.4|110014.4|110066.3|110016.3|110067.6|110017.6|110062.9|110012.9|70
1730406180000|2024-10-31 20:23:00|110065.2|110015.2|110066.4|110016.4|110067.6|110017.6|110063.4|110013.4|74
1730406190000|2024-10-31 20:23:10|110066.2|110016.2|110058.5|110008.5|110066.9|110016.9|110058.3|110008.3|66
1730406200000|2024-10-31 20:23:20|110058.3|110008.3|110057.7|110007.7|110060.3|110010.3|110057.7|110007.7|33
1730406210000|2024-10-31 20:23:30|110058.9|110008.9|110054.1|110004.1|110060.4|110010.4|110052|110002|59
1730406220000|2024-10-31 20:23:40|110053.6|110003.6|110050.9|110000.9|110054.3|110004.3|110050.2|110000.2|46
1730406230000|2024-10-31 20:23:50|110050.8|110000.8|110048.8|109998.8|110050.9|110000.9|110048.1|109998.1|66
1730406240000|2024-10-31 20:24:00|110049.3|109999.3|110049.6|109999.6|110051.7|110001.7|110048.6|109998.6|58
1730406250000|2024-10-31 20:24:10|110049.7|109999.7|110045.5|109995.5|110050.5|110000.5|110045.1|109995.1|57
1730406260000|2024-10-31 20:24:20|110045.1|109995.1|110035.3|109985.3|110047.3|109997.3|110034.4|109984.4|55
1730406270000|2024-10-31 20:24:30|110034|109984|110031.8|109981.8|110034.5|109984.5|110030.3|109980.3|54
1730406280000|2024-10-31 20:24:40|110031.4|109981.4|110030.9|109980.9|110032.7|109982.7|110030.1|109980.1|56
1730406290000|2024-10-31 20:24:50|110031.9|109981.9|110031.8|109981.8|110033.2|109983.2|110029.9|109979.9|61
1730406300000|2024-10-31 20:25:00|110032.3|109982.3|110033|109983|110035.3|109985.3|110030.6|109980.6|52
1730406310000|2024-10-31 20:25:10|110033.7|109983.7|110031.2|109981.2|110034|109984|110030.2|109980.2|54
1730406320000|2024-10-31 20:25:20|110031.7|109981.7|110031.5|109981.5|110041.2|109991.2|110030.7|109980.7|70
1730406330000|2024-10-31 20:25:30|110031.9|109981.9|110032.2|109982.2|110033.6|109983.6|110031|109981|63
1730406340000|2024-10-31 20:25:40|110031.6|109981.6|110028.7|109978.7|110032.2|109982.2|110028.4|109978.4|62
1730406350000|2024-10-31 20:25:50|110029|109979|110026.8|109976.8|110029.7|109979.7|110026.8|109976.8|73
1730406360000|2024-10-31 20:26:00|110027.6|109977.6|110026.4|109976.4|110028.6|109978.6|110025.5|109975.5|40
1730406370000|2024-10-31 20:26:10|110025.8|109975.8|110026.3|109976.3|110027.7|109977.7|110024.8|109974.8|55
1730406380000|2024-10-31 20:26:20|110026.7|109976.7|110025.7|109975.7|110027.1|109977.1|110024.5|109974.5|68
1730406390000|2024-10-31 20:26:30|110025.2|109975.2|110030.6|109980.6|110032.1|109982.1|110024.8|109974.8|57
1730406400000|2024-10-31 20:26:40|110030.8|109980.8|110040.2|109990.2|110040.5|109990.5|110030.8|109980.8|57
1730406410000|2024-10-31 20:26:50|110040.6|109990.6|110041.1|109991.1|110041.6|109991.6|110039.8|109989.8|12
1730406420000|2024-10-31 20:27:00|110041.7|109991.7|110038.4|109988.4|110042.5|109992.5|110036.7|109986.7|29
1730406430000|2024-10-31 20:27:10|110037.9|109987.9|110038.8|109988.8|110041.6|109991.6|110037.9|109987.9|37
1730406440000|2024-10-31 20:27:20|110039.1|109989.1|110030.6|109980.6|110039.1|109989.1|110030.4|109980.4|58
1730406450000|2024-10-31 20:27:30|110030.7|109980.7|110027.1|109977.1|110031.4|109981.4|110026.3|109976.3|63
1730406460000|2024-10-31 20:27:40|110027.3|109977.3|110023.3|109973.3|110027.6|109977.6|110020.5|109970.5|70
1730406470000|2024-10-31 20:27:50|110022.5|109972.5|110023.3|109973.3|110026.7|109976.7|110022|109972|69
1730406480000|2024-10-31 20:28:00|110023.5|109973.5|110027.1|109977.1|110030.6|109980.6|110023.5|109973.5|73
1730406490000|2024-10-31 20:28:10|110028.6|109978.6|110028.2|109978.2|110030|109980|110026.4|109976.4|73
1730406500000|2024-10-31 20:28:20|110027.1|109977.1|110022.6|109972.6|110028|109978|110021.4|109971.4|63
1730406510000|2024-10-31 20:28:30|110022.9|109972.9|110021.6|109971.6|110022.9|109972.9|110018.5|109968.5|56
1730406520000|2024-10-31 20:28:40|110021.3|109971.3|110025.5|109975.5|110026.7|109976.7|110020.7|109970.7|62
1730406530000|2024-10-31 20:28:50|110025.2|109975.2|110028.9|109978.9|110029.2|109979.2|110024.7|109974.7|52
1730406540000|2024-10-31 20:29:00|110029|109979|110030.6|109980.6|110031.5|109981.5|110028.6|109978.6|46
1730406550000|2024-10-31 20:29:10|110030.7|109980.7|110035|109985|110035.4|109985.4|110029.9|109979.9|62
1730406560000|2024-10-31 20:29:20|110034.5|109984.5|110036.6|109986.6|110037.5|109987.5|110032.8|109982.8|65
1730406570000|2024-10-31 20:29:30|110036.5|109986.5|110040.1|109990.1|110040.6|109990.6|110036.5|109986.5|71
1730406580000|2024-10-31 20:29:40|110039.4|109989.4|110046.4|109996.4|110049|109999|110039.4|109989.4|66
1730406590000|2024-10-31 20:29:50|110045.9|109995.9|110045.3|109995.3|110047.3|109997.3|110044.7|109994.7|65
1730406600000|2024-10-31 20:30:00|110048.7|109998.7|110069|110019|110074.7|110024.7|110048.7|109998.7|72
1730406610000|2024-10-31 20:30:10|110068.7|110018.7|110069|110019|110079.3|110029.3|110065.5|110015.5|79
1730406620000|2024-10-31 20:30:20|110068.7|110018.7|110068.6|110018.6|110107.9|110024.3|110061.8|109979.2|71
1730406630000|2024-10-31 20:30:30|110067.4|110017.4|110067.4|110017.4|110074.1|110024.1|110062.1|110012.1|69
1730406640000|2024-10-31 20:30:40|110069.3|110019.3|110072.9|110022.9|110076.1|110026.1|110062.8|110012.8|71
1730406650000|2024-10-31 20:30:50|110069.2|110019.2|110064|110014|110077.5|110027.5|110056.6|110006.6|66
1730406660000|2024-10-31 20:31:00|110063.2|110013.2|110065.3|110015.3|110071.6|110021.6|110060|110010|57
1730406670000|2024-10-31 20:31:10|110067.1|110017.1|110058.5|110008.5|110068.6|110018.6|110057.7|110007.7|53
1730406680000|2024-10-31 20:31:20|110058.2|110008.2|110062.1|110012.1|110066.3|110016.3|110052.4|110002.4|65
1730406690000|2024-10-31 20:31:30|110062.4|110012.4|110056.1|110006.1|110063.4|110013.4|110051.6|110001.6|71
1730406700000|2024-10-31 20:31:40|110056.4|110006.4|110055.8|110005.8|110062.9|110012.9|110053|110003|71
1730406710000|2024-10-31 20:31:50|110057|110007|110054.9|110004.9|110062.5|110012.5|110053.1|110003.1|60
1730406720000|2024-10-31 20:32:00|110054|110004|110056.2|110006.2|110061.7|110011.7|110051.2|110001.2|58
1730406730000|2024-10-31 20:32:10|110053.8|110003.8|110055.6|110005.6|110059.5|110009.5|110047.3|109997.3|63
1730406740000|2024-10-31 20:32:20|110063.5|110013.5|110061.5|110011.5|110063.5|110013.5|110053.9|110003.9|56
1730406750000|2024-10-31 20:32:30|110061.7|110011.7|110060.3|110010.3|110062.7|110012.7|110057.1|110007.1|69
1730406760000|2024-10-31 20:32:40|110059.9|110009.9|110061.8|110011.8|110064.6|110014.6|110058.5|110008.5|63
1730406770000|2024-10-31 20:32:50|110062.3|110012.3|110063.3|110013.3|110070.8|110020.8|110059.6|110009.6|61
1730406780000|2024-10-31 20:33:00|110064.3|110014.3|110065.1|110015.1|110069.7|110019.7|110062.1|110012.1|51
1730406790000|2024-10-31 20:33:10|110062.3|110012.3|110058.7|110008.7|110065.2|110015.2|110054.9|110004.9|62
1730406800000|2024-10-31 20:33:20|110053.2|110003.2|110061.5|110011.5|110061.5|110011.5|110051.5|110001.5|70
1730406810000|2024-10-31 20:33:30|110059.9|110009.9|110063.8|110013.8|110066.3|110016.3|110056.8|110006.8|71
1730406820000|2024-10-31 20:33:40|110058.5|110008.5|110054.2|110004.2|110067.3|110017.3|110049.1|109999.1|60
1730406830000|2024-10-31 20:33:50|110054.8|110004.8|110060.8|110010.8|110064.3|110014.3|110054.8|110004.8|49
1730406840000|2024-10-31 20:34:00|110061|110011|110062|110012|110063.6|110013.6|110057|110007|58
1730406850000|2024-10-31 20:34:10|110063|110013|110061|110011|110067.9|110017.9|110060.5|110010.5|53
1730406860000|2024-10-31 20:34:20|110061.6|110011.6|110066.3|110016.3|110067.5|110017.5|110058.7|110008.7|62
1730406870000|2024-10-31 20:34:30|110064.3|110014.3|110069.9|110019.9|110069.9|110019.9|110062.1|110012.1|46
1730406880000|2024-10-31 20:34:40|110068.4|110018.4|110067.7|110017.7|110070.2|110020.2|110065.1|110015.1|43
1730406890000|2024-10-31 20:34:50|110066.7|110016.7|110064|110014|110070.7|110020.7|110058.7|110008.7|48
1730406900000|2024-10-31 20:35:00|110063.8|110013.8|110069.2|110019.2|110070.3|110020.3|110062.2|110012.2|36
1730406910000|2024-10-31 20:35:10|110069.1|110019.1|110065.9|110015.9|110069.4|110019.4|110058.1|110008.1|47
1730406920000|2024-10-31 20:35:20|110064.4|110014.4|110074.5|110024.5|110074.5|110024.5|110064.4|110014.4|33
1730406930000|2024-10-31 20:35:30|110071.3|110021.3|110068.2|110018.2|110074.9|110024.9|110067.5|110017.5|43
1730406940000|2024-10-31 20:35:40|110068.3|110018.3|110075.8|110025.8|110077.3|110027.3|110066.8|110016.8|35
1730406950000|2024-10-31 20:35:50|110070.3|110020.3|110071.7|110021.7|110073.4|110023.4|110066.6|110016.6|37
1730406960000|2024-10-31 20:36:00|110071|110021|110069.2|110019.2|110072.8|110022.8|110068.5|110018.5|31
1730406970000|2024-10-31 20:36:10|110069.3|110019.3|110065.9|110015.9|110072|110022|110064.1|110014.1|28
1730406980000|2024-10-31 20:36:20|110064.4|110014.4|110064.7|110014.7|110069.2|110019.2|110061.5|110011.5|43
1730406990000|2024-10-31 20:36:30|110066.2|110016.2|110065.2|110015.2|110066.6|110016.6|110064.4|110014.4|16
1730407000000|2024-10-31 20:36:40|110065.3|110015.3|110072.1|110022.1|110072.1|110022.1|110065.3|110015.3|31
1730407010000|2024-10-31 20:36:50|110070.1|110020.1|110072.3|110022.3|110077.8|110027.8|110068.2|110018.2|60
1730407020000|2024-10-31 20:37:00|110071.5|110021.5|110059.3|110009.3|110075.1|110025.1|110058.3|110008.3|43
1730407030000|2024-10-31 20:37:10|110059.6|110009.6|110057.8|110007.8|110060.8|110010.8|110055.9|110005.9|38
1730407040000|2024-10-31 20:37:20|110057.9|110007.9|110054.5|110004.5|110058.2|110008.2|110053|110003|41
1730407050000|2024-10-31 20:37:30|110054.4|110004.4|110054.2|110004.2|110056.9|110006.9|110053|110003|42
1730407060000|2024-10-31 20:37:40|110053.4|110003.4|110055.6|110005.6|110057.8|110007.8|110053.4|110003.4|35
1730407070000|2024-10-31 20:37:50|110054.8|110004.8|110059.8|110009.8|110062.9|110012.9|110054|110004|37
1730407080000|2024-10-31 20:38:00|110060.7|110010.7|110057.5|110007.5|110060.7|110010.7|110054.6|110004.6|26
1730407090000|2024-10-31 20:38:10|110061.4|110011.4|110058|110008|110061.4|110011.4|110055.8|110005.8|34
1730407100000|2024-10-31 20:38:20|110057.1|110007.1|110059.6|110009.6|110062.1|110012.1|110055.7|110005.7|45
1730407110000|2024-10-31 20:38:30|110059.5|110009.5|110057.5|110007.5|110061.2|110011.2|110057.2|110007.2|61
1730407120000|2024-10-31 20:38:40|110059.6|110009.6|110054.9|110004.9|110064.1|110014.1|110054.9|110004.9|55
1730407130000|2024-10-31 20:38:50|110054.4|110004.4|110055.3|110005.3|110060|110010|110053.9|110003.9|19
1730407140000|2024-10-31 20:39:00|110055.2|110005.2|110050.6|110000.6|110060|110010|110049.4|109999.4|40
1730407150000|2024-10-31 20:39:10|110051.2|110001.2|110047.6|109997.6|110052.2|110002.2|110047.5|109997.5|41
1730407160000|2024-10-31 20:39:20|110048|109998|110046.5|109996.5|110048.8|109998.8|110045.3|109995.3|41
1730407170000|2024-10-31 20:39:30|110046.6|109996.6|110048.3|109998.3|110051.6|110001.6|110044.6|109994.6|54
1730407180000|2024-10-31 20:39:40|110046.9|109996.9|110037.6|109987.6|110052.5|110002.5|110035.3|109985.3|45
1730407190000|2024-10-31 20:39:50|110036.4|109986.4|110029|109979|110037.6|109987.6|110027.8|109977.8|56
1730407200000|2024-10-31 20:40:00|110029.3|109979.3|110028.8|109978.8|110032.5|109982.5|110028.1|109978.1|50
1730407210000|2024-10-31 20:40:10|110029|109979|110030.8|109980.8|110032.6|109982.6|110027|109977|47
1730407220000|2024-10-31 20:40:20|110030.4|109980.4|110036|109986|110039.1|109989.1|110029.4|109979.4|42
1730407230000|2024-10-31 20:40:30|110037.1|109987.1|110033.4|109983.4|110037.1|109987.1|110028.3|109978.3|26
1730407240000|2024-10-31 20:40:40|110033.3|109983.3|110038.7|109988.7|110043.7|109993.7|110030.5|109980.5|35
1730407250000|2024-10-31 20:40:50|110039.9|109989.9|110016.1|109966.1|110039.9|109989.9|110014.4|109964.4|41
1730407260000|2024-10-31 20:41:00|110014.6|109964.6|110012|109962|110016.1|109966.1|110011.2|109961.2|51
1730407270000|2024-10-31 20:41:10|110010.9|109960.9|110041|109991|110042.5|109992.5|110010.7|109960.7|55
1730407280000|2024-10-31 20:41:20|110041.1|109991.1|110057.5|110007.5|110057.5|110007.5|110040.6|109990.6|65
1730407290000|2024-10-31 20:41:30|110051.7|110001.7|110044.6|109994.6|110053.6|110003.6|110044.6|109994.6|70
1730407300000|2024-10-31 20:41:40|110044.5|109994.5|110055.7|110005.7|110059.2|110009.2|110044.1|109994.1|60
1730407310000|2024-10-31 20:41:50|110056.3|110006.3|110055.6|110005.6|110060.3|110010.3|110054.3|110004.3|52
1730407320000|2024-10-31 20:42:00|110056|110006|110056.9|110006.9|110056.9|110006.9|110052.2|110002.2|46
1730407330000|2024-10-31 20:42:10|110056.6|110006.6|110056.8|110006.8|110057.6|110007.6|110054.5|110004.5|39
1730407340000|2024-10-31 20:42:20|110056.6|110006.6|110056.5|110006.5|110056.6|110006.6|110052|110002|31
1730407350000|2024-10-31 20:42:30|110057.1|110007.1|110055.1|110005.1|110058.3|110008.3|110054.1|110004.1|31
1730407360000|2024-10-31 20:42:40|110054.7|110004.7|110055.1|110005.1|110057.2|110007.2|110053.8|110003.8|24
1730407370000|2024-10-31 20:42:50|110055.5|110005.5|110054.7|110004.7|110057.9|110007.9|110052.7|110002.7|30
1730407380000|2024-10-31 20:43:00|110053|110003|110059.4|110009.4|110059.4|110009.4|110053|110003|18
1730407390000|2024-10-31 20:43:10|110060.1|110010.1|110062.5|110012.5|110064.5|110014.5|110059.4|110009.4|24
1730407400000|2024-10-31 20:43:20|110062.2|110012.2|110059.4|110009.4|110064.2|110014.2|110055.1|110005.1|23
1730407410000|2024-10-31 20:43:30|110064.1|110014.1|110056.8|110006.8|110065.6|110015.6|110056.8|110006.8|29
1730407420000|2024-10-31 20:43:40|110057.2|110007.2|110055.6|110005.6|110058.9|110008.9|110055.6|110005.6|26
1730407430000|2024-10-31 20:43:50|110055.2|110005.2|110041.7|109991.7|110056.9|110006.9|110037|109987|42
1730407440000|2024-10-31 20:44:00|110042.1|109992.1|110046.3|109996.3|110050.1|110000.1|110035.4|109985.4|69
1730407450000|2024-10-31 20:44:10|110047.3|109997.3|110044.6|109994.6|110047.3|109997.3|110031.3|109981.3|45
1730407460000|2024-10-31 20:44:20|110049.7|109999.7|110046.6|109996.6|110050.7|110000.7|110039.1|109989.1|30
1730407470000|2024-10-31 20:44:30|110045.2|109995.2|110039.1|109989.1|110047.6|109997.6|110037.8|109987.8|45
1730407480000|2024-10-31 20:44:40|110045.8|109995.8|110036.7|109986.7|110045.8|109995.8|110036.7|109986.7|47
1730407490000|2024-10-31 20:44:50|110039.5|109989.5|110045.8|109995.8|110045.8|109995.8|110034.3|109984.3|54
1730407500000|2024-10-31 20:45:00|110045.4|109995.4|110036.4|109986.4|110046.7|109996.7|110036.4|109986.4|47
1730407510000|2024-10-31 20:45:10|110036|109986|110039.8|109989.8|110046.9|109996.9|110030.5|109980.5|42
1730407520000|2024-10-31 20:45:20|110040.4|109990.4|110041.6|109991.6|110051.5|110001.5|110039|109989|42
1730407530000|2024-10-31 20:45:30|110041.2|109991.2|110040.1|109990.1|110054.1|110004.1|110036.7|109986.7|51
1730407540000|2024-10-31 20:45:40|110041.8|109991.8|110041.3|109991.3|110049.1|109999.1|110037.6|109987.6|45
1730407550000|2024-10-31 20:45:50|110042.8|109992.8|110037.9|109987.9|110050.1|110000.1|110037.8|109987.8|49
1730407560000|2024-10-31 20:46:00|110043.5|109993.5|110044.6|109994.6|110045.9|109995.9|110032.3|109982.3|36
1730407570000|2024-10-31 20:46:10|110046.5|109996.5|110048.2|109998.2|110049.1|109999.1|110036.4|109986.4|40
1730407580000|2024-10-31 20:46:20|110046.6|109996.6|110049.1|109999.1|110049.4|109999.4|110045.7|109995.7|39
1730407590000|2024-10-31 20:46:30|110048.4|109998.4|110044.2|109994.2|110050|110000|110042.8|109992.8|38
1730407600000|2024-10-31 20:46:40|110042.5|109992.5|110039.9|109989.9|110044.3|109994.3|110039|109989|48
1730407610000|2024-10-31 20:46:50|110038.9|109988.9|110039.7|109989.7|110041.8|109991.8|110037.5|109987.5|44
1730407620000|2024-10-31 20:47:00|110038.9|109988.9|110036.4|109986.4|110040.6|109990.6|110034.7|109984.7|42
1730407630000|2024-10-31 20:47:10|110035.8|109985.8|110034|109984|110039.4|109989.4|110034|109984|47
1730407640000|2024-10-31 20:47:20|110035.3|109985.3|110046.5|109996.5|110047.6|109997.6|110035.3|109985.3|50
1730407650000|2024-10-31 20:47:30|110045.1|109995.1|110048.6|109998.6|110050.5|110000.5|110044|109994|46
1730407660000|2024-10-31 20:47:40|110048|109998|110054.4|110004.4|110054.6|110004.6|110047.7|109997.7|51
1730407670000|2024-10-31 20:47:50|110054.1|110004.1|110054.5|110004.5|110055.8|110005.8|110051.1|110001.1|47
1730407680000|2024-10-31 20:48:00|110053.8|110003.8|110055.2|110005.2|110058.7|110008.7|110052.3|110002.3|47
1730407690000|2024-10-31 20:48:10|110053.6|110003.6|110050.2|110000.2|110055.5|110005.5|110046.9|109996.9|50
1730407700000|2024-10-31 20:48:20|110051.3|110001.3|110050.4|110000.4|110052.7|110002.7|110046.8|109996.8|56
1730407710000|2024-10-31 20:48:30|110049.3|109999.3|110049.8|109999.8|110051.4|110001.4|110046.2|109996.2|56
1730407720000|2024-10-31 20:48:40|110049.4|109999.4|110053.1|110003.1|110053.1|110003.1|110045.8|109995.8|51
1730407730000|2024-10-31 20:48:50|110049.1|109999.1|110060.8|110010.8|110062.7|110012.7|110049.1|109999.1|55
1730407740000|2024-10-31 20:49:00|110059.9|110009.9|110062.5|110012.5|110064.1|110014.1|110059.3|110009.3|53
1730407750000|2024-10-31 20:49:10|110060.7|110010.7|110064.6|110014.6|110069.8|110019.8|110059.6|110009.6|52
1730407760000|2024-10-31 20:49:20|110064.9|110014.9|110064|110014|110067.1|110017.1|110060.7|110010.7|46
1730407770000|2024-10-31 20:49:30|110064.3|110014.3|110063.5|110013.5|110065.4|110015.4|110060.4|110010.4|56
1730407780000|2024-10-31 20:49:40|110063.4|110013.4|110064.1|110014.1|110067.4|110017.4|110061|110011|39
1730407790000|2024-10-31 20:49:50|110062.6|110012.6|110063.4|110013.4|110067|110017|110060.3|110010.3|40
1730407800000|2024-10-31 20:50:00|110064.8|110014.8|110073.7|110023.7|110074.6|110024.6|110049.4|109999.4|45
1730407810000|2024-10-31 20:50:10|110064.9|110014.9|110067.4|110017.4|110075.9|110025.9|110054.9|110004.9|47
1730407820000|2024-10-31 20:50:20|110075.9|110025.9|110068|110018|110076.3|110026.3|110067.2|110017.2|29
1730407830000|2024-10-31 20:50:30|110077.1|110027.1|110066.3|110016.3|110078.8|110028.8|110058.6|110008.6|34
1730407840000|2024-10-31 20:50:40|110065.2|110015.2|110067.2|110017.2|110078|110028|110065.1|110015.1|22
1730407850000|2024-10-31 20:50:50|110077.1|110027.1|110076.4|110026.4|110077.1|110027.1|110056.2|110006.2|27
1730407860000|2024-10-31 20:51:00|110076.9|110026.9|110067.2|110017.2|110077.2|110027.2|110065.9|110015.9|24
1730407870000|2024-10-31 20:51:10|110067.7|110017.7|110064.9|110014.9|110077.6|110027.6|110054.5|110004.5|36
1730407880000|2024-10-31 20:51:20|110055.6|110005.6|110058.9|110008.9|110065.8|110015.8|110047.3|109997.3|40
1730407890000|2024-10-31 20:51:30|110059.1|110009.1|110047.8|109997.8|110059.6|110009.6|110047.8|109997.8|37
1730407900000|2024-10-31 20:51:40|110047.9|109997.9|110058.7|110008.7|110095.8|110011.1|110047.6|109969.4|40
1730407910000|2024-10-31 20:51:50|110048.6|109998.6|110062.1|110012.1|110062.1|110012.1|110048.4|109998.4|46
1730407920000|2024-10-31 20:52:00|110061.1|110011.1|110061.5|110011.5|110062.9|110012.9|110051.4|110001.4|42
1730407930000|2024-10-31 20:52:10|110062|110012|110054.9|110004.9|110065.7|110015.7|110052.2|110002.2|47
1730407940000|2024-10-31 20:52:20|110055.8|110005.8|110063.4|110013.4|110064.1|110014.1|110052.5|110002.5|41
1730407950000|2024-10-31 20:52:30|110063.5|110013.5|110064.7|110014.7|110072|110022|110052.1|110002.1|43
1730407960000|2024-10-31 20:52:40|110064.3|110014.3|110050.6|110000.6|110064.3|110014.3|110050.6|110000.6|41
1730407970000|2024-10-31 20:52:50|110060.7|110010.7|110062.1|110012.1|110067.7|110017.7|110049.4|109999.4|51
1730407980000|2024-10-31 20:53:00|110053|110003|110061.1|110011.1|110063.2|110013.2|110049.8|109999.8|47
1730407990000|2024-10-31 20:53:10|110061.8|110011.8|110061.7|110011.7|110063.3|110013.3|110051.3|110001.3|34
1730408000000|2024-10-31 20:53:20|110058.9|110008.9|110060.7|110010.7|110069.6|110019.6|110052.3|110002.3|31
1730408010000|2024-10-31 20:53:30|110058.2|110008.2|110061.1|110011.1|110068.7|110018.7|110051.7|110001.7|23
1730408020000|2024-10-31 20:53:40|110060.6|110010.6|110061.9|110011.9|110069.9|110019.9|110051.5|110001.5|26
1730408030000|2024-10-31 20:53:50|110060.4|110010.4|110056.7|110006.7|110067.2|110017.2|110056.3|110006.3|26
1730408040000|2024-10-31 20:54:00|110059.2|110009.2|110059.2|110009.2|110060.5|110010.5|110050.2|110000.2|33
1730408050000|2024-10-31 20:54:10|110059.6|110009.6|110047.1|109997.1|110060.6|110010.6|110047.1|109997.1|31
1730408060000|2024-10-31 20:54:20|110049.9|109999.9|110052.6|110002.6|110061.3|110011.3|110049.9|109999.9|41
1730408070000|2024-10-31 20:54:30|110052.7|110002.7|110057.8|110007.8|110061.5|110011.5|110049.6|109999.6|47
1730408080000|2024-10-31 20:54:40|110056.9|110006.9|110060.8|110010.8|110066.4|110016.4|110050.9|110000.9|38
1730408090000|2024-10-31 20:54:50|110058.1|110008.1|110059|110009|110094.5|110018.1|110048.8|109969.4|42
1730408100000|2024-10-31 20:55:00|110049.4|109999.4|110092|109953|110106.5|110003.9|110048.3|109950.4|44
1730408110000|2024-10-31 20:55:10|110092.2|109953.7|110089.1|109950.8|110106.4|109958.6|110086.9|109948.6|37
1730408120000|2024-10-31 20:55:20|110091.1|109952.9|110086.5|109946.3|110091.1|109954.5|110086.2|109945.5|31
1730408130000|2024-10-31 20:55:30|110086.8|109946.8|110088.3|109948.5|110089.8|109949.6|110086|109945.9|26
1730408140000|2024-10-31 20:55:40|110087.8|109947.5|110090.9|109951.3|110090.9|109951.3|110087.2|109946.6|28
1730408150000|2024-10-31 20:55:50|110090.7|109950.7|110087.5|109948|110091|109951.2|110087.4|109947.9|22
1730408160000|2024-10-31 20:56:00|110090.3|109950.7|110089.2|109952.3|110090.6|109953.9|110084.9|109948.3|31
1730408170000|2024-10-31 20:56:10|110086.5|109949.6|110085.3|109948.9|110088.2|109952.3|110084.2|109947.8|31
1730408180000|2024-10-31 20:56:20|110088.1|109951.7|110092.5|109951.8|110101.5|109952.7|110085.2|109947.5|31
1730408190000|2024-10-31 20:56:30|110089.8|109949|110095.8|109945.1|110097.1|109950|110081.1|109943.6|29
1730408200000|2024-10-31 20:56:40|110095.9|109945|110083.1|109944.5|110096.5|109945.3|110082.4|109944.2|23
1730408210000|2024-10-31 20:56:50|110083.7|109945.1|110102.1|109947.8|110106.2|109961.4|110082.1|109943.2|41
1730408220000|2024-10-31 20:57:00|110103.5|109953.6|110102.9|109950.6|110103.8|109953.6|110099.2|109947.3|32
1730408230000|2024-10-31 20:57:10|110099.8|109947.6|110122.1|109922.1|110127.6|109954.2|110099.8|109922.1|30
1730408240000|2024-10-31 20:57:20|110122.9|109922.9|110127.1|109938.3|110127.6|109938.3|110121.6|109921.6|23
1730408250000|2024-10-31 20:57:30|110127.8|109937.6|110128.1|109939.4|110128.1|109939.4|110125.9|109935.7|17
1730408260000|2024-10-31 20:57:40|110127.8|109938.8|110130.8|109942.5|110130.8|109942.5|110123.1|109923.1|20
1730408270000|2024-10-31 20:57:50|110130.9|109942.4|110129|109940.5|110131.7|109943.1|110123|109923|19
1730408280000|2024-10-31 20:58:00|110128.8|109941.4|110131.2|109942.1|110131.2|109943.3|110128.8|109941.1|13
1730408290000|2024-10-31 20:58:10|110130.6|109941.3|110130.3|109939.2|110130.8|109942.2|110127.9|109938.6|15
1730408300000|2024-10-31 20:58:20|110131.2|109940.1|110123.8|109923.8|110132|109940.1|110122|109922|20
1730408310000|2024-10-31 20:58:30|110123.3|109923.3|110129.6|109937.5|110129.6|109938|110123.3|109923.3|13
1730408320000|2024-10-31 20:58:40|110129.5|109938.1|110129.5|109937.7|110131.2|109941.3|110128.7|109937.5|12
1730408330000|2024-10-31 20:58:50|110129.4|109937.2|110130|109939.4|110131.5|109941.7|110129.4|109937.2|11
1730408340000|2024-10-31 20:59:00|110130.6|109940.3|110126.7|109926.7|110130.6|109940.3|110108.8|109914.3|19
1730408350000|2024-10-31 20:59:10|110126.4|109926.4|110123.3|109923.3|110127.6|109927.6|110122.1|109922.1|15
1730408360000|2024-10-31 20:59:20|110123.5|109923.5|110122.9|109922.9|110123.9|109923.9|110122.7|109922.7|10
1730408370000|2024-10-31 20:59:30|110122.3|109922.3|110121.6|109921.6|110123.5|109923.5|110121.6|109921.6|10
1730408380000|2024-10-31 20:59:40|110120.7|109920.7|110119.6|109919.6|110121.1|109921.1|110110.3|109910.3|24
1730408390000|2024-10-31 20:59:50|110119.2|109919.2|110098|109898|110120.2|109920.2|110098|109898|16
1730408400000|2024-10-31 21:00:00|110103.5|109903.5|110103.5|109903.5|110103.5|109903.5|110103.5|109903.5|1
1730408420000|2024-10-31 21:00:20|110095|109895|110095|109895|110095|109895|110095|109895|1
1730408430000|2024-10-31 21:00:30|110096.9|109896.9|110096.9|109896.9|110096.9|109896.9|110096.9|109896.9|1
1730408460000|2024-10-31 21:01:00|110090.1|109890.1|110093.8|109893.8|110093.8|109893.8|110090.1|109890.1|3
1730408470000|2024-10-31 21:01:10|110091.2|109891.2|110089.6|109889.6|110091.2|109891.2|110089.6|109889.6|2
1730408480000|2024-10-31 21:01:20|110086.9|109886.9|110089|109889|110089|109889|110086.9|109886.9|2
1730408500000|2024-10-31 21:01:40|110088.1|109888.1|110088.1|109888.1|110088.1|109888.1|110088.1|109888.1|1
1730408510000|2024-10-31 21:01:50|110088|109888|110088|109888|110088|109888|110088|109888|1
1730408560000|2024-10-31 21:02:40|110079.8|109879.8|110076.8|109876.8|110079.8|109879.8|110076.8|109876.8|5
1730408570000|2024-10-31 21:02:50|110076.4|109876.4|110075.9|109875.9|110076.4|109876.4|110075.9|109875.9|2
1730408580000|2024-10-31 21:03:00|110075.7|109875.7|110075.7|109875.7|110075.7|109875.7|110075.7|109875.7|1
1730408590000|2024-10-31 21:03:10|110075.6|109875.6|110072.9|109872.9|110075.6|109875.6|110072.9|109872.9|3
1730408600000|2024-10-31 21:03:20|110073.3|109873.3|110074.1|109874.1|110074.1|109874.1|110073.3|109873.3|3
1730408610000|2024-10-31 21:03:30|110065.9|109865.9|110065.8|109865.8|110065.9|109865.9|110065.8|109865.8|2
1730408620000|2024-10-31 21:03:40|110065.9|109865.9|110065.8|109865.8|110065.9|109865.9|110065.8|109865.8|2
1730408630000|2024-10-31 21:03:50|110066.2|109866.2|110069.2|109869.2|110069.2|109869.2|110065.3|109865.3|4
1730408640000|2024-10-31 21:04:00|110068.9|109868.9|110067|109867|110068.9|109868.9|110067|109867|4
1730408650000|2024-10-31 21:04:10|110066.5|109866.5|110065.9|109865.9|110066.5|109866.5|110065.9|109865.9|4
1730408660000|2024-10-31 21:04:20|110066.3|109866.3|110059.7|109859.7|110066.3|109866.3|110059.7|109859.7|3
1730408670000|2024-10-31 21:04:30|110057.2|109857.2|110064.5|109864.5|110064.5|109864.5|110057.2|109857.2|3
1730408680000|2024-10-31 21:04:40|110052|109852|110052.1|109852.1|110052.1|109852.1|110052|109852|2
1730408700000|2024-10-31 21:05:00|110052|109852|110044.1|109844.1|110052|109852|110044.1|109844.1|7
1730408710000|2024-10-31 21:05:10|110042.7|109842.7|110052.9|109852.9|110052.9|109852.9|110042.7|109842.7|6
1730408720000|2024-10-31 21:05:20|110053.3|109853.3|110053.4|109853.4|110054.3|109854.3|110053.3|109853.3|4
1730408730000|2024-10-31 21:05:30|110053.3|109853.3|110049.6|109849.6|110053.3|109853.3|110049.6|109849.6|3
1730408740000|2024-10-31 21:05:40|110049.7|109849.7|110047|109847|110049.7|109849.7|110047|109847|2
1730408750000|2024-10-31 21:05:50|110049|109849|110048.1|109848.1|110049|109849|110048.1|109848.1|5
1730408760000|2024-10-31 21:06:00|110049.9|109849.9|110048.3|109848.3|110050.6|109850.6|110048.3|109848.3|5
1730408770000|2024-10-31 21:06:10|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|1
1730408780000|2024-10-31 21:06:20|110047.8|109847.8|110047.8|109847.8|110047.8|109847.8|110047.8|109847.8|1
1730408790000|2024-10-31 21:06:30|110047.9|109847.9|110049.3|109849.3|110049.3|109849.3|110047.9|109847.9|4
1730408800000|2024-10-31 21:06:40|110049.1|109849.1|110049.1|109849.1|110049.1|109849.1|110049.1|109849.1|1
1730408820000|2024-10-31 21:07:00|110051.6|109851.6|110049.3|109849.3|110051.6|109851.6|110049.3|109849.3|2
1730408830000|2024-10-31 21:07:10|110037.1|109837.1|110052|109852|110052|109852|110037.1|109837.1|2
1730408840000|2024-10-31 21:07:20|110053.5|109853.5|110053.5|109853.5|110053.5|109853.5|110053.5|109853.5|1
1730408860000|2024-10-31 21:07:40|110053.4|109853.4|110053.4|109853.4|110053.4|109853.4|110053.4|109853.4|1
1730408870000|2024-10-31 21:07:50|110053.5|109853.5|110053.5|109853.5|110053.5|109853.5|110053.5|109853.5|1
1730408890000|2024-10-31 21:08:10|110053.9|109853.9|110053.9|109853.9|110053.9|109853.9|110053.9|109853.9|1
1730408900000|2024-10-31 21:08:20|110056.4|109856.4|110053.9|109853.9|110056.4|109856.4|110052.5|109852.5|5
1730408910000|2024-10-31 21:08:30|110053.5|109853.5|110052.4|109852.4|110053.5|109853.5|110051.2|109851.2|5
1730408920000|2024-10-31 21:08:40|110047.7|109847.7|110047.7|109847.7|110047.7|109847.7|110047.7|109847.7|1
1730408930000|2024-10-31 21:08:50|110047.8|109847.8|110047.7|109847.7|110047.8|109847.8|110047.7|109847.7|2
1730408960000|2024-10-31 21:09:20|110047.6|109847.6|110047.6|109847.6|110047.6|109847.6|110047.6|109847.6|1
1730408970000|2024-10-31 21:09:30|110047.5|109847.5|110047.5|109847.5|110047.5|109847.5|110047.5|109847.5|1
1730408980000|2024-10-31 21:09:40|110047.6|109847.6|110047.6|109847.6|110047.6|109847.6|110047.6|109847.6|1
1730408990000|2024-10-31 21:09:50|110047.4|109847.4|110047.9|109847.9|110047.9|109847.9|110047.4|109847.4|2
1730409000000|2024-10-31 21:10:00|110049.9|109849.9|110047|109847|110049.9|109849.9|110040.8|109840.8|8
1730409010000|2024-10-31 21:10:10|110048.5|109848.5|110052.4|109852.4|110052.4|109852.4|110048.5|109848.5|2
1730409020000|2024-10-31 21:10:20|110055|109855|110054.2|109854.2|110055|109855|110054.2|109854.2|3
1730409030000|2024-10-31 21:10:30|110050.5|109850.5|110050.5|109850.5|110050.8|109850.8|110050.5|109850.5|8
1730409040000|2024-10-31 21:10:40|110050.8|109850.8|110050.1|109850.1|110050.8|109850.8|110050.1|109850.1|8
1730409050000|2024-10-31 21:10:50|110050.3|109850.3|110050|109850|110050.3|109850.3|110049.2|109849.2|8
1730409060000|2024-10-31 21:11:00|110050.2|109850.2|110050|109850|110050.2|109850.2|110050|109850|4
1730409070000|2024-10-31 21:11:10|110049.8|109849.8|110054.3|109854.3|110058.3|109858.3|110049.8|109849.8|8
1730409080000|2024-10-31 21:11:20|110054.4|109854.4|110054.9|109854.9|110054.9|109854.9|110054.4|109854.4|2
1730409090000|2024-10-31 21:11:30|110056.9|109856.9|110056.9|109856.9|110057|109857|110056.9|109856.9|3
1730409100000|2024-10-31 21:11:40|110057|109857|110057|109857|110057|109857|110057|109857|1
1730409120000|2024-10-31 21:12:00|110056.7|109856.7|110056.7|109856.7|110056.7|109856.7|110056.7|109856.7|1
1730409130000|2024-10-31 21:12:10|110054.9|109854.9|110054.1|109854.1|110054.9|109854.9|110053.8|109853.8|4
1730409140000|2024-10-31 21:12:20|110053.8|109853.8|110053.8|109853.8|110053.8|109853.8|110053.8|109853.8|1
1730409150000|2024-10-31 21:12:30|110053.9|109853.9|110053.9|109853.9|110053.9|109853.9|110053.9|109853.9|1
1730409160000|2024-10-31 21:12:40|110054.3|109854.3|110052.8|109852.8|110054.4|109854.4|110052.8|109852.8|4
1730409170000|2024-10-31 21:12:50|110053.3|109853.3|110052.8|109852.8|110053.3|109853.3|110052.8|109852.8|2
1730409180000|2024-10-31 21:13:00|110052.7|109852.7|110053.3|109853.3|110053.3|109853.3|110052.7|109852.7|3
1730409190000|2024-10-31 21:13:10|110053.1|109853.1|110053.2|109853.2|110053.2|109853.2|110053.1|109853.1|2
1730409200000|2024-10-31 21:13:20|110053.3|109853.3|110053.3|109853.3|110053.3|109853.3|110053.3|109853.3|1
1730409210000|2024-10-31 21:13:30|110053.2|109853.2|110053.2|109853.2|110053.2|109853.2|110053.2|109853.2|1
1730409220000|2024-10-31 21:13:40|110053.3|109853.3|110053.3|109853.3|110053.3|109853.3|110053.3|109853.3|1
1730409230000|2024-10-31 21:13:50|110053.4|109853.4|110053.3|109853.3|110053.4|109853.4|110053.3|109853.3|2
1730409240000|2024-10-31 21:14:00|110053.4|109853.4|110053.4|109853.4|110053.4|109853.4|110053.3|109853.3|5
1730409250000|2024-10-31 21:14:10|110053.6|109853.6|110052.4|109852.4|110056.4|109856.4|110052.4|109852.4|5
1730409260000|2024-10-31 21:14:20|110052.8|109852.8|110052.3|109852.3|110052.8|109852.8|110052.2|109852.2|3
1730409270000|2024-10-31 21:14:30|110052.5|109852.5|110055.2|109855.2|110055.3|109855.3|110052.5|109852.5|3
1730409280000|2024-10-31 21:14:40|110054.9|109854.9|110054.9|109854.9|110055.3|109855.3|110054.7|109854.7|4
1730409290000|2024-10-31 21:14:50|110054.4|109854.4|110048.9|109848.9|110054.4|109854.4|110042.9|109842.9|8
1730409300000|2024-10-31 21:15:00|110049|109849|110049|109849|110049.1|109849.1|110048.9|109848.9|4
1730409310000|2024-10-31 21:15:10|110048.8|109848.8|110048.8|109848.8|110048.8|109848.8|110048.7|109848.7|3
1730409320000|2024-10-31 21:15:20|110048.6|109848.6|110048.3|109848.3|110048.6|109848.6|110047.8|109847.8|5
1730409330000|2024-10-31 21:15:30|110048.4|109848.4|110048.4|109848.4|110048.4|109848.4|110048.3|109848.3|3
1730409340000|2024-10-31 21:15:40|110048.3|109848.3|110048.3|109848.3|110048.3|109848.3|110048.2|109848.2|3
1730409350000|2024-10-31 21:15:50|110048.4|109848.4|110048.4|109848.4|110048.4|109848.4|110048.4|109848.4|1
1730409360000|2024-10-31 21:16:00|110048.2|109848.2|110048.5|109848.5|110048.6|109848.6|110048.2|109848.2|5
1730409370000|2024-10-31 21:16:10|110048.4|109848.4|110048|109848|110048.6|109848.6|110048|109848|6
1730409380000|2024-10-31 21:16:20|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|1
1730409390000|2024-10-31 21:16:30|110048.1|109848.1|110048|109848|110048.1|109848.1|110048|109848|2
1730409410000|2024-10-31 21:16:50|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|1
1730409420000|2024-10-31 21:17:00|110048|109848|110048|109848|110048|109848|110047.9|109847.9|3
1730409430000|2024-10-31 21:17:10|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|1
1730409440000|2024-10-31 21:17:20|110048|109848|110048|109848|110048|109848|110048|109848|1
1730409450000|2024-10-31 21:17:30|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|110047.8|109847.8|3
1730409460000|2024-10-31 21:17:40|110048|109848|110050.9|109850.9|110050.9|109850.9|110047.9|109847.9|4
1730409470000|2024-10-31 21:17:50|110048.4|109848.4|110048.2|109848.2|110048.5|109848.5|110048.1|109848.1|5
1730409480000|2024-10-31 21:18:00|110048.3|109848.3|110048.3|109848.3|110048.3|109848.3|110048.3|109848.3|1
1730409490000|2024-10-31 21:18:10|110048.2|109848.2|110048|109848|110048.2|109848.2|110048|109848|2
1730409500000|2024-10-31 21:18:20|110047.9|109847.9|110048.6|109848.6|110048.6|109848.6|110047.9|109847.9|5
1730409520000|2024-10-31 21:18:40|110047.8|109847.8|110048.8|109848.8|110048.9|109848.9|110047.8|109847.8|5
1730409530000|2024-10-31 21:18:50|110047.9|109847.9|110048|109848|110048|109848|110047.9|109847.9|2
1730409540000|2024-10-31 21:19:00|110047.9|109847.9|110047.9|109847.9|110047.9|109847.9|110047.7|109847.7|4
1730409550000|2024-10-31 21:19:10|110048.1|109848.1|110048|109848|110048.1|109848.1|110048|109848|2
1730409560000|2024-10-31 21:19:20|110047.9|109847.9|110047.7|109847.7|110047.9|109847.9|110047.7|109847.7|3
1730409570000|2024-10-31 21:19:30|110047.9|109847.9|110048|109848|110048|109848|110047.9|109847.9|2
1730409580000|2024-10-31 21:19:40|110048.8|109848.8|110049.9|109849.9|110049.9|109849.9|110048.5|109848.5|6
1730409590000|2024-10-31 21:19:50|110049.8|109849.8|110050|109850|110050.1|109850.1|110049.6|109849.6|4
1730409600000|2024-10-31 21:20:00|110049.7|109849.7|110049.9|109849.9|110050|109850|110049.7|109849.7|3
1730409610000|2024-10-31 21:20:10|110050|109850|110049.7|109849.7|110050|109850|110049.7|109849.7|3
1730409620000|2024-10-31 21:20:20|110049.9|109849.9|110049.9|109849.9|110049.9|109849.9|110049.9|109849.9|1
1730409630000|2024-10-31 21:20:30|110050|109850|110049.9|109849.9|110050|109850|110049.9|109849.9|2
1730409640000|2024-10-31 21:20:40|110049.7|109849.7|110049.9|109849.9|110049.9|109849.9|110049.7|109849.7|3
1730409650000|2024-10-31 21:20:50|110050.3|109850.3|110049.1|109849.1|110051.5|109851.5|110049.1|109849.1|3
1730409660000|2024-10-31 21:21:00|110050.3|109850.3|110050.3|109850.3|110050.4|109850.4|110050.3|109850.3|3
1730409670000|2024-10-31 21:21:10|110050.4|109850.4|110051.1|109851.1|110051.1|109851.1|110050.4|109850.4|4
1730409680000|2024-10-31 21:21:20|110051|109851|110051|109851|110051|109851|110051|109851|1
1730409690000|2024-10-31 21:21:30|110051.1|109851.1|110050.6|109850.6|110051.2|109851.2|110050.6|109850.6|3
1730409700000|2024-10-31 21:21:40|110050.5|109850.5|110050.5|109850.5|110050.5|109850.5|110050.5|109850.5|1
1730409710000|2024-10-31 21:21:50|110050.4|109850.4|110050.6|109850.6|110050.6|109850.6|110050.4|109850.4|2
1730409720000|2024-10-31 21:22:00|110050.7|109850.7|110050.7|109850.7|110050.7|109850.7|110050.7|109850.7|1
1730409730000|2024-10-31 21:22:10|110050.6|109850.6|110050.5|109850.5|110050.6|109850.6|110050.4|109850.4|3
1730409740000|2024-10-31 21:22:20|110050.6|109850.6|110050.7|109850.7|110050.7|109850.7|110050.6|109850.6|2
1730409750000|2024-10-31 21:22:30|110049.5|109849.5|110049.3|109849.3|110050.6|109850.6|110049.3|109849.3|8
1730409760000|2024-10-31 21:22:40|110049.4|109849.4|110049.3|109849.3|110049.4|109849.4|110049.3|109849.3|4
1730409770000|2024-10-31 21:22:50|110049.2|109849.2|110049.1|109849.1|110049.2|109849.2|110048.3|109848.3|4
1730409780000|2024-10-31 21:23:00|110047.9|109847.9|110048.5|109848.5|110048.7|109848.7|110047.8|109847.8|7
1730409790000|2024-10-31 21:23:10|110048.4|109848.4|110048.4|109848.4|110048.4|109848.4|110048.4|109848.4|1
1730409800000|2024-10-31 21:23:20|110048.3|109848.3|110048.2|109848.2|110048.3|109848.3|110048.2|109848.2|4
1730409810000|2024-10-31 21:23:30|110048.3|109848.3|110048.5|109848.5|110048.5|109848.5|110048.3|109848.3|2
1730409820000|2024-10-31 21:23:40|110048.4|109848.4|110048.5|109848.5|110048.5|109848.5|110048.4|109848.4|2
1730409830000|2024-10-31 21:23:50|110048.4|109848.4|110048.4|109848.4|110048.4|109848.4|110048.3|109848.3|3
1730409840000|2024-10-31 21:24:00|110048.5|109848.5|110048.5|109848.5|110048.5|109848.5|110048.5|109848.5|1
1730409850000|2024-10-31 21:24:10|110048.3|109848.3|110048.2|109848.2|110048.3|109848.3|110048.2|109848.2|2
1730409860000|2024-10-31 21:24:20|110048.3|109848.3|110048.5|109848.5|110048.5|109848.5|110048.3|109848.3|2
1730409870000|2024-10-31 21:24:30|110048.3|109848.3|110048.4|109848.4|110048.4|109848.4|110048.3|109848.3|2
1730409880000|2024-10-31 21:24:40|110048.3|109848.3|110048.5|109848.5|110048.5|109848.5|110048.3|109848.3|3
1730409900000|2024-10-31 21:25:00|110048.4|109848.4|110048.5|109848.5|110048.5|109848.5|110048.3|109848.3|4
1730409910000|2024-10-31 21:25:10|110048.6|109848.6|110048.6|109848.6|110048.6|109848.6|110048.6|109848.6|1
1730409920000|2024-10-31 21:25:20|110048.4|109848.4|110048.3|109848.3|110048.4|109848.4|110048.3|109848.3|2
1730409930000|2024-10-31 21:25:30|110048.5|109848.5|110047.8|109847.8|110048.5|109848.5|110047.8|109847.8|3
1730409940000|2024-10-31 21:25:40|110046.5|109846.5|110044.4|109844.4|110046.5|109846.5|110044.4|109844.4|3
1730409950000|2024-10-31 21:25:50|110044.5|109844.5|110045|109845|110045|109845|110044.4|109844.4|3
1730409960000|2024-10-31 21:26:00|110045.3|109845.3|110047.2|109847.2|110047.2|109847.2|110045.3|109845.3|7
1730409970000|2024-10-31 21:26:10|110047.3|109847.3|110050.8|109850.8|110050.8|109850.8|110047.3|109847.3|7
1730409980000|2024-10-31 21:26:20|110050.7|109850.7|110050.7|109850.7|110050.7|109850.7|110050.7|109850.7|1
1730409990000|2024-10-31 21:26:30|110050.8|109850.8|110050.8|109850.8|110050.8|109850.8|110050.7|109850.7|3
1730410000000|2024-10-31 21:26:40|110050.1|109850.1|110050.2|109850.2|110050.2|109850.2|110050.1|109850.1|2
1730410010000|2024-10-31 21:26:50|110050.1|109850.1|110051|109851|110051|109851|110050.1|109850.1|6
1730410020000|2024-10-31 21:27:00|110051.1|109851.1|110051.7|109851.7|110051.7|109851.7|110051.1|109851.1|4
1730410030000|2024-10-31 21:27:10|110051.8|109851.8|110051.7|109851.7|110051.8|109851.8|110051.6|109851.6|4
1730410040000|2024-10-31 21:27:20|110051.8|109851.8|110051.9|109851.9|110051.9|109851.9|110051.8|109851.8|6
1730410050000|2024-10-31 21:27:30|110051.8|109851.8|110051.8|109851.8|110051.8|109851.8|110051.8|109851.8|1
1730410070000|2024-10-31 21:27:50|110051.9|109851.9|110052|109852|110052.4|109852.4|110051.9|109851.9|5
1730410080000|2024-10-31 21:28:00|110054.8|109854.8|110055|109855|110055|109855|110054.8|109854.8|4
1730410090000|2024-10-31 21:28:10|110054.7|109854.7|110055.3|109855.3|110055.3|109855.3|110054.7|109854.7|3
1730410100000|2024-10-31 21:28:20|110055|109855|110055.1|109855.1|110055.1|109855.1|110055|109855|6
1730410110000|2024-10-31 21:28:30|110055|109855|110054.9|109854.9|110055|109855|110054.9|109854.9|4
1730410120000|2024-10-31 21:28:40|110055.1|109855.1|110055|109855|110055.1|109855.1|110055|109855|2
1730410130000|2024-10-31 21:28:50|110056.3|109856.3|110056.8|109856.8|110056.8|109856.8|110056.3|109856.3|3
1730410140000|2024-10-31 21:29:00|110054.6|109854.6|110054.8|109854.8|110054.8|109854.8|110054.6|109854.6|3
1730410150000|2024-10-31 21:29:10|110054.7|109854.7|110054.7|109854.7|110054.8|109854.8|110054.6|109854.6|4
1730410160000|2024-10-31 21:29:20|110054.9|109854.9|110054.9|109854.9|110054.9|109854.9|110054.8|109854.8|3
1730410170000|2024-10-31 21:29:30|110055|109855|110055|109855|110055|109855|110055|109855|1
1730410180000|2024-10-31 21:29:40|110055.4|109855.4|110055.3|109855.3|110055.6|109855.6|110055.3|109855.3|7
1730410190000|2024-10-31 21:29:50|110055.2|109855.2|110055|109855|110055.2|109855.2|110055|109855|5
1730410200000|2024-10-31 21:30:00|110055.1|109855.1|110055.4|109855.4|110055.5|109855.5|110055.1|109855.1|6
1730410210000|2024-10-31 21:30:10|110055.2|109855.2|110065.7|109865.7|110078.1|109878.1|110055.2|109855.2|7
1730410220000|2024-10-31 21:30:20|110061.6|109861.6|110063.5|109863.5|110068.3|109868.3|110061.4|109861.4|10
1730410230000|2024-10-31 21:30:30|110063.7|109863.7|110065.3|109865.3|110065.6|109865.6|110063.3|109863.3|6
1730410240000|2024-10-31 21:30:40|110067.4|109867.4|110058.1|109858.1|110067.4|109867.4|110058|109858|7
1730410250000|2024-10-31 21:30:50|110061.2|109861.2|110064.4|109864.4|110064.4|109864.4|110056.9|109856.9|6
1730410260000|2024-10-31 21:31:00|110064.5|109864.5|110067.8|109867.8|110067.8|109867.8|110056|109856|8
1730410270000|2024-10-31 21:31:10|110067.7|109867.7|110058.3|109858.3|110068.8|109868.8|110058.3|109858.3|4
1730410280000|2024-10-31 21:31:20|110058.4|109858.4|110058.4|109858.4|110058.4|109858.4|110058.4|109858.4|1
1730410290000|2024-10-31 21:31:30|110056.3|109856.3|110056.1|109856.1|110056.3|109856.3|110056|109856|3
1730410300000|2024-10-31 21:31:40|110056|109856|110059.8|109859.8|110059.8|109859.8|110056|109856|3
1730410310000|2024-10-31 21:31:50|110059.9|109859.9|110059.1|109859.1|110059.9|109859.9|110059.1|109859.1|5
1730410330000|2024-10-31 21:32:10|110059|109859|110059.1|109859.1|110059.1|109859.1|110059|109859|2
1730410340000|2024-10-31 21:32:20|110053.8|109853.8|110054|109854|110054|109854|110053.8|109853.8|3
1730410350000|2024-10-31 21:32:30|110053.9|109853.9|110058.5|109858.5|110058.5|109858.5|110053.9|109853.9|7
1730410360000|2024-10-31 21:32:40|110058.4|109858.4|110059|109859|110059.1|109859.1|110054.2|109854.2|4
1730410370000|2024-10-31 21:32:50|110058.7|109858.7|110060|109860|110060.2|109860.2|110058.4|109858.4|4
1730410380000|2024-10-31 21:33:00|110059.9|109859.9|110060|109860|110060|109860|110059.9|109859.9|2
1730410390000|2024-10-31 21:33:10|110059.9|109859.9|110058.3|109858.3|110059.9|109859.9|110058.3|109858.3|3
1730410400000|2024-10-31 21:33:20|110058.2|109858.2|110057.2|109857.2|110058.3|109858.3|110057.2|109857.2|3
1730410410000|2024-10-31 21:33:30|110057.3|109857.3|110057.3|109857.3|110057.4|109857.4|110057.3|109857.3|3
1730410420000|2024-10-31 21:33:40|110057.2|109857.2|110057.1|109857.1|110057.2|109857.2|110057.1|109857.1|2
1730410430000|2024-10-31 21:33:50|110057|109857|110066.5|109866.5|110066.5|109866.5|110057|109857|4
1730410440000|2024-10-31 21:34:00|110066.3|109866.3|110066.2|109866.2|110066.3|109866.3|110066.2|109866.2|2
1730410450000|2024-10-31 21:34:10|110057.3|109857.3|110066.6|109866.6|110066.6|109866.6|110057.3|109857.3|2
1730410460000|2024-10-31 21:34:20|110066.5|109866.5|110057.2|109857.2|110066.5|109866.5|110057.2|109857.2|6
1730410470000|2024-10-31 21:34:30|110057.3|109857.3|110057.2|109857.2|110057.3|109857.3|110057.1|109857.1|4
1730410480000|2024-10-31 21:34:40|110060.2|109860.2|110060.1|109860.1|110060.2|109860.2|110060.1|109860.1|2
1730410490000|2024-10-31 21:34:50|110064.3|109864.3|110057.8|109857.8|110064.3|109864.3|110056.6|109856.6|7
1730410510000|2024-10-31 21:35:10|110057|109857|110057|109857|110057|109857|110057|109857|1
1730410520000|2024-10-31 21:35:20|110057.2|109857.2|110057.2|109857.2|110057.2|109857.2|110057.2|109857.2|1
1730410540000|2024-10-31 21:35:40|110057.3|109857.3|110051.9|109851.9|110057.3|109857.3|110051.9|109851.9|5
1730410550000|2024-10-31 21:35:50|110056.8|109856.8|110058.7|109858.7|110058.8|109858.8|110050|109850|7
1730410560000|2024-10-31 21:36:00|110058.6|109858.6|110049.5|109849.5|110064|109864|110049.5|109849.5|6
1730410570000|2024-10-31 21:36:10|110052.6|109852.6|110052.6|109852.6|110052.6|109852.6|110052.6|109852.6|1
1730410580000|2024-10-31 21:36:20|110064.4|109864.4|110052.6|109852.6|110064.4|109864.4|110052.6|109852.6|3
1730410590000|2024-10-31 21:36:30|110064.3|109864.3|110063.3|109863.3|110064.8|109864.8|110063.3|109863.3|7
1730410600000|2024-10-31 21:36:40|110063.4|109863.4|110052.8|109852.8|110063.4|109863.4|110049.8|109849.8|5
1730410610000|2024-10-31 21:36:50|110063.6|109863.6|110056.5|109856.5|110063.6|109863.6|110056.4|109856.4|3
1730410620000|2024-10-31 21:37:00|110056.4|109856.4|110052.8|109852.8|110063.7|109863.7|110049.5|109849.5|7
1730410630000|2024-10-31 21:37:10|110052.1|109852.1|110052.6|109852.6|110052.9|109852.9|110052.1|109852.1|4
1730410640000|2024-10-31 21:37:20|110056.1|109856.1|110058.7|109858.7|110058.7|109858.7|110052.5|109852.5|4
1730410650000|2024-10-31 21:37:30|110059.3|109859.3|110067.3|109867.3|110067.5|109867.5|110059.2|109859.2|5
1730410660000|2024-10-31 21:37:40|110067.5|109867.5|110062.6|109862.6|110067.5|109867.5|110062.6|109862.6|6
1730410670000|2024-10-31 21:37:50|110063|109863|110059.8|109859.8|110063|109863|110057.7|109857.7|6
1730410680000|2024-10-31 21:38:00|110059.4|109859.4|110067.4|109867.4|110067.4|109867.4|110059.1|109859.1|6
1730410690000|2024-10-31 21:38:10|110067.2|109867.2|110060.6|109860.6|110067.2|109867.2|110059.4|109859.4|7
1730410700000|2024-10-31 21:38:20|110060.5|109860.5|110061.9|109861.9|110071.6|109871.6|110050.2|109850.2|5
1730410710000|2024-10-31 21:38:30|110062.5|109862.5|110057.3|109857.3|110062.5|109862.5|110057.3|109857.3|6
1730410720000|2024-10-31 21:38:40|110057|109857|110063.8|109863.8|110063.8|109863.8|110057|109857|2
1730410730000|2024-10-31 21:38:50|110073.5|109873.5|110056.1|109856.1|110073.5|109873.5|110056.1|109856.1|7
1730410740000|2024-10-31 21:39:00|110066.5|109866.5|110072.9|109872.9|110072.9|109872.9|110066.5|109866.5|3
1730410750000|2024-10-31 21:39:10|110058|109858|110057.8|109857.8|110058.4|109858.4|110057.8|109857.8|3
1730410760000|2024-10-31 21:39:20|110057.7|109857.7|110072.4|109872.4|110072.4|109872.4|110057.4|109857.4|7
1730410770000|2024-10-31 21:39:30|110072.3|109872.3|110058.4|109858.4|110072.3|109872.3|110058.4|109858.4|7
1730410780000|2024-10-31 21:39:40|110058.5|109858.5|110051.6|109851.6|110058.5|109858.5|110051.5|109851.5|3
1730410790000|2024-10-31 21:39:50|110051.4|109851.4|110051.2|109851.2|110066.4|109866.4|110051.2|109851.2|7
1730410800000|2024-10-31 21:40:00|110049.9|109849.9|110060|109860|110066.4|109866.4|110049.9|109849.9|4
1730410810000|2024-10-31 21:40:10|110059.9|109859.9|110049.3|109849.3|110066.2|109866.2|110046.6|109846.6|7
1730410820000|2024-10-31 21:40:20|110049.4|109849.4|110050|109850|110050.5|109850.5|110044.1|109844.1|7
1730410830000|2024-10-31 21:40:30|110044.4|109844.4|110044|109844|110044.4|109844.4|110044|109844|2
1730410840000|2024-10-31 21:40:40|110046.6|109846.6|110042.9|109842.9|110046.6|109846.6|110042.4|109842.4|5
1730410850000|2024-10-31 21:40:50|110043|109843|110043.1|109843.1|110043.1|109843.1|110043|109843|4
1730410860000|2024-10-31 21:41:00|110046.7|109846.7|110045.1|109845.1|110046.7|109846.7|110044.8|109844.8|4
1730410870000|2024-10-31 21:41:10|110044.8|109844.8|110049.8|109849.8|110049.8|109849.8|110042.4|109842.4|6
1730410880000|2024-10-31 21:41:20|110054.9|109854.9|110055.8|109855.8|110055.9|109855.9|110053.2|109853.2|5
1730410890000|2024-10-31 21:41:30|110058.1|109858.1|110061.8|109861.8|110063.3|109863.3|110058.1|109858.1|8
1730410900000|2024-10-31 21:41:40|110067.4|109867.4|110067.4|109867.4|110067.7|109867.7|110067.1|109867.1|8
1730410910000|2024-10-31 21:41:50|110067.3|109867.3|110066.8|109866.8|110067.3|109867.3|110066.8|109866.8|5
1730410920000|2024-10-31 21:42:00|110066.7|109866.7|110064.3|109864.3|110066.7|109866.7|110048.8|109848.8|9
1730410930000|2024-10-31 21:42:10|110064.2|109864.2|110046.2|109846.2|110064.2|109864.2|110045.7|109845.7|9
1730410940000|2024-10-31 21:42:20|110048.2|109848.2|110042.6|109842.6|110050.2|109850.2|110042.6|109842.6|7
1730410950000|2024-10-31 21:42:30|110042.5|109842.5|110059|109859|110059|109859|110042.2|109842.2|7
1730410960000|2024-10-31 21:42:40|110059.4|109859.4|110059.3|109859.3|110059.5|109859.5|110059.3|109859.3|4
1730410970000|2024-10-31 21:42:50|110059.5|109859.5|110055.9|109855.9|110059.5|109859.5|110054.9|109854.9|10
1730410980000|2024-10-31 21:43:00|110057.3|109857.3|110048.7|109848.7|110057.3|109857.3|110048.6|109848.6|7
1730410990000|2024-10-31 21:43:10|110049|109849|110046.8|109846.8|110051.3|109851.3|110046.4|109846.4|8
1730411000000|2024-10-31 21:43:20|110046|109846|110049.9|109849.9|110050.1|109850.1|110046|109846|5
1730411010000|2024-10-31 21:43:30|110049.8|109849.8|110048.2|109848.2|110049.8|109849.8|110048.2|109848.2|3
1730411020000|2024-10-31 21:43:40|110056.1|109856.1|110049.8|109849.8|110056.2|109856.2|110049.8|109849.8|5
1730411030000|2024-10-31 21:43:50|110050|109850|110048.4|109848.4|110050|109850|110048.4|109848.4|4
1730411040000|2024-10-31 21:44:00|110048.3|109848.3|110049.8|109849.8|110049.8|109849.8|110048.1|109848.1|4
1730411050000|2024-10-31 21:44:10|110049.5|109849.5|110045.8|109845.8|110049.5|109849.5|110045.7|109845.7|3
1730411060000|2024-10-31 21:44:20|110054.5|109854.5|110049.7|109849.7|110054.5|109854.5|110049.7|109849.7|3
1730411070000|2024-10-31 21:44:30|110049.8|109849.8|110061.8|109861.8|110061.8|109861.8|110049.8|109849.8|2
1730411080000|2024-10-31 21:44:40|110063.1|109863.1|110055.7|109855.7|110063.1|109863.1|110055|109855|8
1730411090000|2024-10-31 21:44:50|110055.8|109855.8|110061.9|109861.9|110063.3|109863.3|110055.8|109855.8|4
1730411100000|2024-10-31 21:45:00|110048.8|109848.8|110049.2|109849.2|110049.5|109849.5|110048.8|109848.8|6
1730411110000|2024-10-31 21:45:10|110048.6|109848.6|110048.6|109848.6|110049.1|109849.1|110048.6|109848.6|5
1730411120000|2024-10-31 21:45:20|110048.7|109848.7|110046.6|109846.6|110050.9|109850.9|110046.3|109846.3|6
1730411130000|2024-10-31 21:45:30|110046.8|109846.8|110046.5|109846.5|110052.3|109852.3|110046.5|109846.5|7
1730411140000|2024-10-31 21:45:40|110046.6|109846.6|110046.6|109846.6|110046.6|109846.6|110046.6|109846.6|1
1730411150000|2024-10-31 21:45:50|110050.3|109850.3|110050.3|109850.3|110050.4|109850.4|110050.3|109850.3|3
1730411160000|2024-10-31 21:46:00|110048.6|109848.6|110049.8|109849.8|110049.8|109849.8|110048.6|109848.6|2
1730411170000|2024-10-31 21:46:10|110046|109846|110046.2|109846.2|110046.2|109846.2|110046|109846|3
1730411180000|2024-10-31 21:46:20|110046.3|109846.3|110049|109849|110052|109852|110046.3|109846.3|5
1730411190000|2024-10-31 21:46:30|110048.9|109848.9|110051.5|109851.5|110051.5|109851.5|110048.7|109848.7|4
1730411200000|2024-10-31 21:46:40|110046.5|109846.5|110046.4|109846.4|110046.5|109846.5|110046.3|109846.3|3
1730411210000|2024-10-31 21:46:50|110048.8|109848.8|110048.2|109848.2|110048.8|109848.8|110048.2|109848.2|2
1730411220000|2024-10-31 21:47:00|110048.5|109848.5|110052.4|109852.4|110052.4|109852.4|110048.5|109848.5|4
1730411230000|2024-10-31 21:47:10|110052.1|109852.1|110051.6|109851.6|110055.7|109855.7|110051.6|109851.6|9
1730411240000|2024-10-31 21:47:20|110052|109852|110055.6|109855.6|110055.6|109855.6|110051.8|109851.8|4
1730411250000|2024-10-31 21:47:30|110049.7|109849.7|110050|109850|110051.9|109851.9|110046|109846|5
1730411260000|2024-10-31 21:47:40|110049.2|109849.2|110054.1|109854.1|110054.2|109854.2|110049.2|109849.2|3
1730411270000|2024-10-31 21:47:50|110051.1|109851.1|110050.2|109850.2|110051.1|109851.1|110050.2|109850.2|2
1730411280000|2024-10-31 21:48:00|110050.4|109850.4|110053.2|109853.2|110053.5|109853.5|110046.9|109846.9|10
1730411290000|2024-10-31 21:48:10|110053.7|109853.7|110058.2|109858.2|110058.2|109858.2|110053.7|109853.7|8
1730411300000|2024-10-31 21:48:20|110058.3|109858.3|110065|109865|110065|109865|110058.3|109858.3|3
1730411310000|2024-10-31 21:48:30|110063.4|109863.4|110058.5|109858.5|110067.5|109867.5|110058.5|109858.5|7
1730411320000|2024-10-31 21:48:40|110058.9|109858.9|110066.5|109866.5|110066.5|109866.5|110058.9|109858.9|5
1730411330000|2024-10-31 21:48:50|110066|109866|110061.9|109861.9|110066|109866|110059.5|109859.5|8
1730411340000|2024-10-31 21:49:00|110067.3|109867.3|110060.8|109860.8|110067.3|109867.3|110060.8|109860.8|7
1730411350000|2024-10-31 21:49:10|110060.9|109860.9|110061.1|109861.1|110061.1|109861.1|110060.9|109860.9|3
1730411360000|2024-10-31 21:49:20|110060.6|109860.6|110064.3|109864.3|110064.5|109864.5|110059.3|109859.3|6
1730411370000|2024-10-31 21:49:30|110061.6|109861.6|110061.1|109861.1|110070.2|109870.2|110061|109861|7
1730411380000|2024-10-31 21:49:40|110061|109861|110061|109861|110061|109861|110061|109861|1
1730411390000|2024-10-31 21:49:50|110067.2|109867.2|110064.3|109864.3|110068.6|109868.6|110059.4|109859.4|5
1730411400000|2024-10-31 21:50:00|110061.7|109861.7|110059.7|109859.7|110061.7|109861.7|110059.5|109859.5|4
1730411410000|2024-10-31 21:50:10|110059.8|109859.8|110059.9|109859.9|110059.9|109859.9|110059.8|109859.8|2
1730411420000|2024-10-31 21:50:20|110060|109860|110060|109860|110060|109860|110060|109860|1
1730411430000|2024-10-31 21:50:30|110059.9|109859.9|110064.3|109864.3|110064.3|109864.3|110059.8|109859.8|5
1730411440000|2024-10-31 21:50:40|110059.9|109859.9|110059.9|109859.9|110059.9|109859.9|110059.8|109859.8|3
1730411450000|2024-10-31 21:50:50|110060|109860|110060.1|109860.1|110060.1|109860.1|110058.6|109858.6|4
1730411460000|2024-10-31 21:51:00|110060.2|109860.2|110064.9|109864.9|110064.9|109864.9|110060.2|109860.2|5
1730411470000|2024-10-31 21:51:10|110059.8|109859.8|110062.3|109862.3|110062.3|109862.3|110059.8|109859.8|2
1730411480000|2024-10-31 21:51:20|110068.3|109868.3|110061.5|109861.5|110068.3|109868.3|110061.4|109861.4|3
1730411490000|2024-10-31 21:51:30|110064.6|109864.6|110061.4|109861.4|110064.7|109864.7|110061.4|109861.4|6
1730411500000|2024-10-31 21:51:40|110061.5|109861.5|110061.1|109861.1|110061.5|109861.5|110061.1|109861.1|4
1730411510000|2024-10-31 21:51:50|110061.2|109861.2|110059.5|109859.5|110061.2|109861.2|110059.4|109859.4|3
1730411520000|2024-10-31 21:52:00|110064.8|109864.8|110060.4|109860.4|110064.8|109864.8|110060.4|109860.4|5
1730411530000|2024-10-31 21:52:10|110060.5|109860.5|110091.2|109891.2|110091.2|109891.2|110060.1|109860.1|9
1730411540000|2024-10-31 21:52:20|110090.8|109890.8|110092.2|109892.2|110092.3|109892.3|110090.8|109890.8|3
1730411550000|2024-10-31 21:52:30|110094.5|109894.5|110092.8|109892.8|110094.5|109894.5|110091.9|109891.9|3
1730411560000|2024-10-31 21:52:40|110093.1|109893.1|110086.2|109886.2|110093.1|109893.1|110086.1|109886.1|8
1730411570000|2024-10-31 21:52:50|110086.3|109886.3|110092.6|109892.6|110092.6|109892.6|110085.7|109885.7|5
1730411580000|2024-10-31 21:53:00|110093|109893|110090.8|109890.8|110093|109893|110087.8|109887.8|6
1730411590000|2024-10-31 21:53:10|110089.2|109889.2|110086.8|109886.8|110099.3|109899.3|110086.8|109886.8|5
1730411600000|2024-10-31 21:53:20|110086.4|109886.4|110082|109882|110099.1|109899.1|110082|109882|10
1730411610000|2024-10-31 21:53:30|110081.9|109881.9|110091.4|109891.4|110091.4|109891.4|110080.1|109880.1|9
1730411620000|2024-10-31 21:53:40|110091.6|109891.6|110099.1|109899.1|110099.1|109899.1|110091.4|109891.4|6
1730411630000|2024-10-31 21:53:50|110098.6|109898.6|110088.2|109888.2|110098.6|109898.6|110077|109877|7
1730411640000|2024-10-31 21:54:00|110086.7|109886.7|110097.4|109897.4|110097.6|109897.6|110082.9|109882.9|11
1730411650000|2024-10-31 21:54:10|110097.6|109897.6|110084.7|109884.7|110097.6|109897.6|110078.6|109878.6|10
1730411660000|2024-10-31 21:54:20|110084.8|109884.8|110085.4|109885.4|110085.4|109885.4|110080.3|109880.3|6
1730411670000|2024-10-31 21:54:30|110088.6|109888.6|110077.7|109877.7|110088.9|109888.9|110070.8|109870.8|9
1730411680000|2024-10-31 21:54:40|110075.8|109875.8|110075.8|109875.8|110075.9|109875.9|110075.6|109875.6|7
1730411690000|2024-10-31 21:54:50|110075.9|109875.9|110076.9|109876.9|110076.9|109876.9|110075.5|109875.5|5
1730411700000|2024-10-31 21:55:00|110078.4|109878.4|110075.9|109875.9|110085.2|109885.2|110075.9|109875.9|10
1730411710000|2024-10-31 21:55:10|110077.4|109877.4|110078|109878|110078.8|109878.8|110077.4|109877.4|4
1730411720000|2024-10-31 21:55:20|110079.1|109879.1|110071.2|109871.2|110081.2|109881.2|110069.6|109869.6|9
1730411730000|2024-10-31 21:55:30|110071.1|109871.1|110070.1|109870.1|110071.1|109871.1|110070.1|109870.1|4
1730411740000|2024-10-31 21:55:40|110070.2|109870.2|110071|109871|110077.4|109877.4|110070.2|109870.2|9
1730411750000|2024-10-31 21:55:50|110071.1|109871.1|110079.5|109879.5|110084.3|109884.3|110071|109871|7
1730411760000|2024-10-31 21:56:00|110075.2|109875.2|110079.4|109879.4|110079.4|109879.4|110072.6|109872.6|5
1730411770000|2024-10-31 21:56:10|110079.1|109879.1|110073.4|109873.4|110082.3|109882.3|110073.4|109873.4|6
1730411780000|2024-10-31 21:56:20|110074.5|109874.5|110063.4|109863.4|110079.6|109879.6|110063.4|109863.4|10
1730411790000|2024-10-31 21:56:30|110062.7|109862.7|110061.9|109861.9|110063.4|109863.4|110060.6|109860.6|5
1730411800000|2024-10-31 21:56:40|110060.7|109860.7|110063.1|109863.1|110063.3|109863.3|110060.7|109860.7|6
1730411810000|2024-10-31 21:56:50|110063.4|109863.4|110061.2|109861.2|110064.3|109864.3|110058.6|109858.6|5
1730411820000|2024-10-31 21:57:00|110056.2|109856.2|110064.4|109864.4|110064.4|109864.4|110056.2|109856.2|3
1730411830000|2024-10-31 21:57:10|110064.1|109864.1|110058.7|109858.7|110064.4|109864.4|110057.5|109857.5|5
1730411840000|2024-10-31 21:57:20|110058.8|109858.8|110058.5|109858.5|110058.9|109858.9|110058.5|109858.5|3
1730411850000|2024-10-31 21:57:30|110058.6|109858.6|110072.4|109872.4|110076.5|109876.5|110058.5|109858.5|6
1730411860000|2024-10-31 21:57:40|110072.6|109872.6|110061.3|109861.3|110072.6|109872.6|110061.3|109861.3|7
1730411870000|2024-10-31 21:57:50|110061.6|109861.6|110063.5|109863.5|110063.8|109863.8|110055.1|109855.1|8
1730411880000|2024-10-31 21:58:00|110063.8|109863.8|110063.3|109863.3|110063.8|109863.8|110063.3|109863.3|4
1730411890000|2024-10-31 21:58:10|110063.2|109863.2|110054.7|109854.7|110063.3|109863.3|110054.6|109854.6|7
1730411900000|2024-10-31 21:58:20|110057.2|109857.2|110061.5|109861.5|110065.5|109865.5|110057.2|109857.2|5
1730411910000|2024-10-31 21:58:30|110059.1|109859.1|110068.8|109868.8|110069.1|109869.1|110059.1|109859.1|4
1730411920000|2024-10-31 21:58:40|110067.3|109867.3|110061.3|109861.3|110067.3|109867.3|110055.2|109855.2|6
1730411930000|2024-10-31 21:58:50|110058.2|109858.2|110063.7|109863.7|110063.8|109863.8|110054.2|109854.2|5
1730411940000|2024-10-31 21:59:00|110070.7|109870.7|110081.1|109881.1|110081.1|109881.1|110070.7|109870.7|8
1730411950000|2024-10-31 21:59:10|110080.9|109880.9|110079.9|109879.9|110080.9|109880.9|110074.1|109874.1|9
1730411960000|2024-10-31 21:59:20|110068.1|109868.1|110075.8|109875.8|110083.4|109883.4|110068.1|109868.1|4
1730411970000|2024-10-31 21:59:30|110073.8|109873.8|110087.5|109887.5|110087.6|109887.6|110069.4|109869.4|7
1730411980000|2024-10-31 21:59:40|110091.2|109891.2|110096|109896|110096|109896|110088.9|109888.9|5
1730411990000|2024-10-31 21:59:50|110097.8|109897.8|110091.3|109891.3|110097.8|109897.8|110085.8|109885.8|7
1730412000000|2024-10-31 22:00:00|110086.6|109886.6|110101.9|109901.9|110113.7|109913.7|110085.2|109885.2|21
1730412010000|2024-10-31 22:00:10|110098.9|109898.9|110080.5|109880.5|110105.7|109905.7|110080.5|109880.5|21
1730412020000|2024-10-31 22:00:20|110073.7|109873.7|110118.3|109918.3|110118.3|109918.3|110073.7|109873.7|16
1730412030000|2024-10-31 22:00:30|110111.3|109911.3|110119.4|109919.4|110136.1|109936.1|110110.1|109910.1|25
1730412040000|2024-10-31 22:00:40|110122.9|109922.9|110112.6|109912.6|110130|109930|110110.4|109910.4|21
1730412050000|2024-10-31 22:00:50|110113|109913|110121.1|109921.1|110123.3|109923.3|110111.6|109911.6|13
1730412060000|2024-10-31 22:01:00|110127.5|109927.5|110118.9|109918.9|110132.1|109932.1|110118.9|109918.9|16
1730412070000|2024-10-31 22:01:10|110113.7|109913.7|110121.4|109921.4|110122.5|109922.5|110113.7|109913.7|11
1730412080000|2024-10-31 22:01:20|110121.6|109921.6|110113.3|109913.3|110121.6|109921.6|110113.1|109913.1|6
1730412090000|2024-10-31 22:01:30|110113.4|109913.4|110112.5|109912.5|110113.4|109913.4|110112.5|109912.5|7
1730412100000|2024-10-31 22:01:40|110112.6|109912.6|110114.1|109914.1|110114.1|109914.1|110112.5|109912.5|5
1730412110000|2024-10-31 22:01:50|110114|109914|110122.2|109922.2|110127.2|109927.2|110113.7|109913.7|10
1730412120000|2024-10-31 22:02:00|110122.4|109922.4|110122.2|109922.2|110122.6|109922.6|110122.1|109922.1|5
1730412130000|2024-10-31 22:02:10|110122.4|109922.4|110124.4|109924.4|110124.4|109924.4|110122.4|109922.4|9
1730412140000|2024-10-31 22:02:20|110124.5|109924.5|110128.7|109928.7|110128.8|109928.8|110124.5|109924.5|7
1730412150000|2024-10-31 22:02:30|110128.8|109928.8|110128.8|109928.8|110128.8|109928.8|110128.6|109928.6|4
1730412160000|2024-10-31 22:02:40|110127.9|109927.9|110128.8|109928.8|110128.8|109928.8|110127.8|109927.8|7
1730412170000|2024-10-31 22:02:50|110128|109928|110127.6|109927.6|110128|109928|110127.6|109927.6|7
1730412180000|2024-10-31 22:03:00|110123.2|109923.2|110123.6|109923.6|110124.9|109924.9|110123.1|109923.1|7
1730412190000|2024-10-31 22:03:10|110123.4|109923.4|110126.1|109926.1|110126.3|109926.3|110123.4|109923.4|9
1730412200000|2024-10-31 22:03:20|110125.9|109925.9|110125.3|109925.3|110125.9|109925.9|110125.2|109925.2|3
1730412210000|2024-10-31 22:03:30|110125.5|109925.5|110129.8|109929.8|110129.8|109929.8|110125.5|109925.5|3
1730412220000|2024-10-31 22:03:40|110129.9|109929.9|110129.3|109929.3|110130.1|109930.1|110129.2|109929.2|5
1730412230000|2024-10-31 22:03:50|110129|109929|110129|109929|110129.1|109929.1|110128.9|109928.9|7
1730412240000|2024-10-31 22:04:00|110128.9|109928.9|110130|109930|110130|109930|110128.9|109928.9|7
1730412250000|2024-10-31 22:04:10|110130.1|109930.1|110129.9|109929.9|110130.1|109930.1|110128.8|109928.8|9
1730412260000|2024-10-31 22:04:20|110129.8|109929.8|110129.9|109929.9|110129.9|109929.9|110129.8|109929.8|4
1730412270000|2024-10-31 22:04:30|110129.8|109929.8|110125|109925|110130|109930|110124.5|109924.5|8
1730412280000|2024-10-31 22:04:40|110121.8|109921.8|110114.7|109914.7|110125.3|109925.3|110113.8|109913.8|14
1730412290000|2024-10-31 22:04:50|110115|109915|110112.1|109912.1|110115.7|109915.7|110111.5|109911.5|10
1730412300000|2024-10-31 22:05:00|110112.2|109912.2|110112.6|109912.6|110113.4|109913.4|110112|109912|9
1730412310000|2024-10-31 22:05:10|110112.3|109912.3|110113.1|109913.1|110113.1|109913.1|110112.3|109912.3|5
1730412320000|2024-10-31 22:05:20|110113.3|109913.3|110112.7|109912.7|110113.3|109913.3|110112.7|109912.7|6
1730412330000|2024-10-31 22:05:30|110112.1|109912.1|110110.6|109910.6|110112.1|109912.1|110110.5|109910.5|5
1730412340000|2024-10-31 22:05:40|110110.5|109910.5|110110|109910|110110.5|109910.5|110109.9|109909.9|8
1730412350000|2024-10-31 22:05:50|110110.5|109910.5|110104.1|109904.1|110113.7|109913.7|110104.1|109904.1|13
1730412360000|2024-10-31 22:06:00|110105.5|109905.5|110103.1|109903.1|110105.5|109905.5|110102.2|109902.2|15
1730412370000|2024-10-31 22:06:10|110103.3|109903.3|110105.3|109905.3|110105.5|109905.5|110103.3|109903.3|7
1730412380000|2024-10-31 22:06:20|110105.2|109905.2|110104.9|109904.9|110105.3|109905.3|110104.8|109904.8|10
1730412390000|2024-10-31 22:06:30|110103.6|109903.6|110104|109904|110104|109904|110103.6|109903.6|4
1730412400000|2024-10-31 22:06:40|110104.4|109904.4|110104.6|109904.6|110104.6|109904.6|110095.8|109895.8|17
1730412410000|2024-10-31 22:06:50|110103.7|109903.7|110104.8|109904.8|110105.4|109905.4|110103.6|109903.6|14
1730412420000|2024-10-31 22:07:00|110104.7|109904.7|110105|109905|110105.2|109905.2|110104.7|109904.7|6
1730412430000|2024-10-31 22:07:10|110105.1|109905.1|110102.6|109902.6|110105.4|109905.4|110101.6|109901.6|14
1730412440000|2024-10-31 22:07:20|110103.4|109903.4|110104.1|109904.1|110105.3|109905.3|110101.1|109901.1|15
1730412450000|2024-10-31 22:07:30|110104|109904|110104.7|109904.7|110104.7|109904.7|110103.5|109903.5|11
1730412460000|2024-10-31 22:07:40|110104.5|109904.5|110104.5|109904.5|110104.5|109904.5|110104.5|109904.5|1
1730412470000|2024-10-31 22:07:50|110104.4|109904.4|110105.1|109905.1|110105.1|109905.1|110102.5|109902.5|9
1730412480000|2024-10-31 22:08:00|110105.2|109905.2|110108.7|109908.7|110109.5|109909.5|110103.4|109903.4|17
1730412490000|2024-10-31 22:08:10|110108.8|109908.8|110110.2|109910.2|110110.2|109910.2|110108.8|109908.8|8
1730412500000|2024-10-31 22:08:20|110110|109910|110110.2|109910.2|110110.7|109910.7|110110|109910|5
1730412510000|2024-10-31 22:08:30|110110.1|109910.1|110110|109910|110110.2|109910.2|110110|109910|6
1730412520000|2024-10-31 22:08:40|110109.5|109909.5|110109.9|109909.9|110109.9|109909.9|110109.5|109909.5|6
1730412530000|2024-10-31 22:08:50|110109.5|109909.5|110110|109910|110110|109910|110109.5|109909.5|2
1730412540000|2024-10-31 22:09:00|110102.6|109902.6|110112|109912|110112|109912|110102.6|109902.6|16
1730412550000|2024-10-31 22:09:10|110111.4|109911.4|110113.8|109913.8|110113.9|109913.9|110111.2|109911.2|10
1730412560000|2024-10-31 22:09:20|110113.9|109913.9|110113.3|109913.3|110113.9|109913.9|110113.2|109913.2|10
1730412570000|2024-10-31 22:09:30|110113.4|109913.4|110115.7|109915.7|110115.7|109915.7|110113.4|109913.4|7
1730412580000|2024-10-31 22:09:40|110115.6|109915.6|110114.3|109914.3|110115.6|109915.6|110114.2|109914.2|3
1730412590000|2024-10-31 22:09:50|110114.1|109914.1|110114.1|109914.8|110114.3|109914.8|110114|109914.1|8
1730412600000|2024-10-31 22:10:00|110113.9|109915|110115.8|109915.8|110115.8|109915.9|110113.1|109915|9
1730412610000|2024-10-31 22:10:10|110115.2|109915.2|110115.9|109915.9|110115.9|109915.9|110115.2|109915.2|8
1730412620000|2024-10-31 22:10:20|110115.8|109915.8|110114.6|109914.6|110115.8|109915.8|110113.6|109913.6|8
1730412630000|2024-10-31 22:10:30|110114.5|109914.5|110114.6|109914.6|110114.6|109914.6|110114.5|109914.5|4
1730412640000|2024-10-31 22:10:40|110112.9|109912.9|110112|109912|110112.9|109912.9|110112|109912|5
1730412650000|2024-10-31 22:10:50|110111.4|109911.4|110111.3|109911.3|110111.4|109911.4|110109.6|109909.6|7
1730412660000|2024-10-31 22:11:00|110111.6|109911.6|110109.1|109909.1|110113.8|109913.8|110108.5|109908.5|13
1730412670000|2024-10-31 22:11:10|110108.6|109908.6|110110.2|109910.2|110110.3|109910.3|110108.5|109908.5|6
1730412680000|2024-10-31 22:11:20|110110.6|109910.6|110110.1|109910.1|110110.7|109910.7|110110.1|109910.1|6
1730412690000|2024-10-31 22:11:30|110109.1|109909.1|110109.4|109909.4|110109.4|109909.4|110109.1|109909.1|3
1730412700000|2024-10-31 22:11:40|110109.9|109912.4|110109.9|109911.1|110110.5|109912.4|110109.8|109909.8|10
1730412710000|2024-10-31 22:11:50|110110.2|109910.8|110111.2|109911.2|110111.2|109911.2|110110.1|109910.5|5
1730412720000|2024-10-31 22:12:00|110110.7|109910.7|110107.5|109907.5|110111|109911|110107.2|109907.2|15
1730412730000|2024-10-31 22:12:10|110107.7|109907.7|110109.1|109909.1|110109.8|109909.8|110107.6|109907.6|13
1730412740000|2024-10-31 22:12:20|110108.9|109908.9|110108.9|109908.9|110109.6|109909.6|110108.9|109908.9|5
1730412750000|2024-10-31 22:12:30|110108.2|109908.2|110106.4|109906.8|110108.2|109908.2|110106.4|109906.8|9
1730412760000|2024-10-31 22:12:40|110108.5|109908.5|110110.1|109910.1|110110.2|109910.2|110106.1|109906.1|17
1730412770000|2024-10-31 22:12:50|110110.2|109910.2|110112.3|109912.3|110112.3|109912.3|110109.4|109909.4|8
1730412780000|2024-10-31 22:13:00|110112.4|109912.4|110112.4|109912.4|110112.5|109912.5|110112.3|109912.3|7
1730412790000|2024-10-31 22:13:10|110112.5|109912.5|110114|109914|110114.2|109914.2|110111.8|109911.8|14
1730412800000|2024-10-31 22:13:20|110113.9|109913.9|110113.3|109913.3|110113.9|109913.9|110112.7|109912.7|5
1730412810000|2024-10-31 22:13:30|110113.4|109913.4|110113.2|109913.2|110113.4|109913.4|110113.2|109913.2|3
1730412820000|2024-10-31 22:13:40|110113.1|109913.1|110115.5|109915.5|110115.5|109915.5|110112.4|109912.4|7
1730412830000|2024-10-31 22:13:50|110116.2|109916.2|110115.7|109915.7|110116.2|109916.2|110115.6|109915.6|4
1730412840000|2024-10-31 22:14:00|110115.8|109915.8|110116.3|109916.3|110116.4|109916.4|110115.8|109915.8|6
1730412850000|2024-10-31 22:14:10|110116.4|109916.4|110116.4|109916.4|110116.5|109916.5|110116.3|109916.3|5
1730412860000|2024-10-31 22:14:20|110112.9|109916.9|110112.6|109917.1|110112.9|109917.1|110112.6|109916.9|7
1730412870000|2024-10-31 22:14:30|110112.5|109917.2|110112.2|109917.6|110112.5|109917.6|110112.1|109917.1|6
1730412880000|2024-10-31 22:14:40|110112.1|109916.9|110113.4|109913.4|110116|109917.3|110111.4|109913.4|10
1730412890000|2024-10-31 22:14:50|110113.5|109913.5|110113.8|109913.8|110117.3|109917.3|110108|109908|16
1730412900000|2024-10-31 22:15:00|110113.4|109913.4|110111.5|109911.5|110114|109914|110109.9|109909.9|28
1730412910000|2024-10-31 22:15:10|110111.4|109911.4|110110.6|109910.6|110111.8|109911.8|110109.5|109909.5|15
1730412920000|2024-10-31 22:15:20|110112.4|109912.4|110114.3|109914.3|110116.1|109916.1|110111.6|109911.6|17
1730412930000|2024-10-31 22:15:30|110114.4|109914.4|110115|109915|110115|109915|110113.8|109913.8|12
1730412940000|2024-10-31 22:15:40|110115.7|109915.7|110112.2|109912.2|110115.8|109915.8|110106.3|109906.3|18
1730412950000|2024-10-31 22:15:50|110112.5|109912.5|110112.2|109912.2|110112.5|109912.5|110112.1|109912.1|7
1730412960000|2024-10-31 22:16:00|110112.1|109912.1|110111.9|109911.9|110114.2|109914.2|110107.2|109907.2|18
1730412970000|2024-10-31 22:16:10|110111.5|109911.5|110113.9|109913.9|110115.4|109915.4|110111.5|109911.5|14
1730412980000|2024-10-31 22:16:20|110114|109914|110117.1|109917.1|110117.1|109917.1|110112.8|109912.8|11
1730412990000|2024-10-31 22:16:30|110117|109917|110114.8|109914.8|110117.3|109917.3|110112.7|109912.7|16
1730413000000|2024-10-31 22:16:40|110114.9|109914.9|110114.8|109914.8|110115|109915|110114.7|109914.7|6
1730413010000|2024-10-31 22:16:50|110114.9|109914.9|110114|109914|110114.9|109914.9|110114|109914|5
1730413020000|2024-10-31 22:17:00|110114.1|109914.1|110117.1|109917.1|110117.1|109917.1|110112.9|109912.9|12
1730413030000|2024-10-31 22:17:10|110116.8|109916.8|110113.9|109913.9|110117.3|109917.3|110113.9|109913.9|10
1730413040000|2024-10-31 22:17:20|110114.9|109914.9|110115.6|109915.6|110116.3|109916.3|110112.3|109912.3|12
1730413050000|2024-10-31 22:17:30|110115.7|109915.7|110114.9|109914.9|110117|109917|110114.7|109914.7|12
1730413060000|2024-10-31 22:17:40|110115|109915|110114.4|109914.4|110115|109915|110114.4|109914.4|5
1730413070000|2024-10-31 22:17:50|110114.2|109914.2|110113.9|109913.9|110114.2|109914.2|110113.9|109913.9|4
1730413080000|2024-10-31 22:18:00|110112|109912|110111.4|109911.4|110112.4|109912.4|110111.4|109911.4|7
1730413090000|2024-10-31 22:18:10|110111.6|109911.6|110116.9|109916.9|110116.9|109916.9|110111.2|109911.2|11
1730413100000|2024-10-31 22:18:20|110116.8|109916.8|110114.8|109914.8|110126.7|109926.7|110114.5|109914.5|25
1730413110000|2024-10-31 22:18:30|110114.5|109914.5|110113.6|109913.6|110114.5|109914.5|110113.6|109913.6|8
1730413120000|2024-10-31 22:18:40|110113.7|109913.7|110114.2|109914.2|110114.7|109914.7|110113.6|109913.6|7
1730413130000|2024-10-31 22:18:50|110114|109914|110114|109914|110114.2|109914.2|110113.6|109913.6|7
1730413140000|2024-10-31 22:19:00|110113.7|109913.7|110113.5|109913.5|110114|109914|110113.4|109913.4|10
1730413150000|2024-10-31 22:19:10|110113.6|109913.6|110114.1|109914.1|110114.1|109914.1|110113.5|109913.5|7
1730413160000|2024-10-31 22:19:20|110114.2|109914.2|110114|109914|110114.2|109914.2|110113.9|109913.9|4
1730413170000|2024-10-31 22:19:30|110114.3|109914.3|110114.3|109914.3|110114.3|109914.3|110114.3|109914.3|1
1730413180000|2024-10-31 22:19:40|110114.4|109914.4|110114.6|109914.6|110114.7|109914.7|110113.6|109913.6|8
1730413190000|2024-10-31 22:19:50|110113.8|109913.8|110118.9|109918.9|110118.9|109918.9|110113.8|109913.8|15
1730413200000|2024-10-31 22:20:00|110118.4|109918.4|110117.7|109917.7|110119.3|109919.3|110116.6|109916.6|13
1730413210000|2024-10-31 22:20:10|110117.8|109917.8|110118.6|109918.6|110119|109919|110117.8|109917.8|9
1730413220000|2024-10-31 22:20:20|110118.5|109918.5|110117.9|109917.9|110118.9|109918.9|110117.9|109917.9|9
1730413230000|2024-10-31 22:20:30|110118.1|109918.1|110117.1|109917.1|110121.4|109921.4|110116.6|109916.6|12
1730413240000|2024-10-31 22:20:40|110117|109917|110118|109918|110118|109918|110115.9|109915.9|13
1730413250000|2024-10-31 22:20:50|110117.9|109917.9|110117.8|109917.8|110119.1|109919.1|110117.5|109917.5|11
1730413260000|2024-10-31 22:21:00|110117.7|109917.7|110117.2|109917.2|110117.7|109917.7|110117.2|109917.2|9
1730413270000|2024-10-31 22:21:10|110117.1|109917.1|110117.3|109917.3|110117.6|109917.6|110117.1|109917.1|7
1730413280000|2024-10-31 22:21:20|110117.4|109917.4|110117.3|109917.3|110117.7|109917.7|110117.3|109917.3|4
1730413290000|2024-10-31 22:21:30|110117.5|109917.5|110117.3|109917.3|110117.5|109917.5|110117.3|109917.3|5
1730413300000|2024-10-31 22:21:40|110114.4|109914.4|110114.3|109914.3|110114.6|109914.6|110114.2|109914.2|7
1730413310000|2024-10-31 22:21:50|110114.9|109914.9|110115.1|109915.1|110115.2|109915.2|110113.8|109913.8|8
1730413320000|2024-10-31 22:22:00|110115.6|109915.6|110115.7|109915.7|110115.8|109915.8|110114.3|109914.3|13
1730413330000|2024-10-31 22:22:10|110116.6|109916.6|110114.4|109914.4|110117.9|109917.9|110108.2|109908.2|24
1730413340000|2024-10-31 22:22:20|110114.7|109914.7|110114.1|109914.1|110114.7|109914.7|110113.7|109913.7|5
1730413350000|2024-10-31 22:22:30|110113.6|109913.6|110114.7|109914.7|110114.7|109914.7|110112.9|109912.9|9
1730413360000|2024-10-31 22:22:40|110114.5|109914.5|110114.3|109914.3|110114.8|109914.8|110114.3|109914.3|5
1730413370000|2024-10-31 22:22:50|110115.3|109915.3|110121|109921|110122.7|109922.7|110112.1|109912.1|24
1730413380000|2024-10-31 22:23:00|110121.4|109921.4|110117|109917|110121.4|109921.4|110115.8|109915.8|13
1730413390000|2024-10-31 22:23:10|110116.1|109916.1|110114.2|109914.2|110117.1|109917.1|110114.2|109914.2|9
1730413400000|2024-10-31 22:23:20|110114|109914|110116.1|109916.1|110116.1|109916.1|110113.9|109913.9|5
1730413410000|2024-10-31 22:23:30|110115.8|109915.8|110116.1|109916.1|110116.2|109916.2|110115.6|109915.6|11
1730413420000|2024-10-31 22:23:40|110116.2|109916.2|110115.3|109915.3|110116.2|109916.2|110115.3|109915.3|8
1730413430000|2024-10-31 22:23:50|110115.1|109915.1|110115.9|109915.9|110115.9|109915.9|110115.1|109915.1|10
1730413440000|2024-10-31 22:24:00|110115.5|109915.5|110113.3|109913.3|110115.8|109915.8|110113.3|109913.3|17
1730413450000|2024-10-31 22:24:10|110113.5|109913.5|110113.7|109913.7|110113.8|109913.8|110113.1|109913.1|11
1730413460000|2024-10-31 22:24:20|110113.5|109913.5|110115.2|109915.2|110115.2|109915.2|110113.5|109913.5|8
1730413470000|2024-10-31 22:24:30|110114.8|109914.8|110114.7|109914.7|110115|109915|110114.7|109914.7|4
1730413480000|2024-10-31 22:24:40|110114.8|109914.8|110114.5|109914.5|110115.7|109915.7|110108.1|109908.1|11
1730413490000|2024-10-31 22:24:50|110114.3|109914.3|110110.7|109910.7|110116.5|109916.5|110107.1|109907.1|31
1730413500000|2024-10-31 22:25:00|110110.6|109910.6|110110.6|109910.6|110111.4|109911.4|110110.3|109910.3|11
1730413510000|2024-10-31 22:25:10|110111.1|109911.1|110110.6|109910.6|110114|109914|110107|109907|17
1730413520000|2024-10-31 22:25:20|110114.1|109914.1|110106.4|109906.4|110115.4|109915.4|110106.2|109906.2|19
1730413530000|2024-10-31 22:25:30|110106.9|109906.9|110110.9|109910.9|110113.7|109913.7|110106.9|109906.9|17
1730413540000|2024-10-31 22:25:40|110111|109911|110110.3|109910.3|110111.4|109911.4|110110.3|109910.3|9
1730413550000|2024-10-31 22:25:50|110110.4|109910.4|110108.6|109908.6|110110.4|109910.4|110108.5|109908.5|4
1730413560000|2024-10-31 22:26:00|110109|109909|110109|109909|110109.1|109909.1|110109|109909|3
1730413570000|2024-10-31 22:26:10|110110.6|109910.6|110104.6|109904.6|110110.6|109910.6|110103.5|109903.5|9
1730413580000|2024-10-31 22:26:20|110102.8|109902.8|110103.4|109903.4|110106|109906|110101.7|109901.7|8
1730413590000|2024-10-31 22:26:30|110103.3|109903.3|110102.6|109902.6|110104.3|109904.3|110102.6|109902.6|9
1730413600000|2024-10-31 22:26:40|110102.7|109902.7|110104.5|109904.5|110105|109905|110102.7|109902.7|5
1730413610000|2024-10-31 22:26:50|110105.2|109905.2|110104.8|109904.8|110105.6|109905.6|110103.7|109903.7|6
1730413620000|2024-10-31 22:27:00|110104.5|109904.5|110103.6|109903.6|110104.7|109904.7|110103.6|109903.6|7
1730413630000|2024-10-31 22:27:10|110105.6|109905.6|110104|109904|110105.8|109905.8|110103.9|109903.9|9
1730413640000|2024-10-31 22:27:20|110104.1|109904.1|110102.7|109903.1|110104.5|109904.5|110102.7|109903.1|9
1730413650000|2024-10-31 22:27:30|110102.6|109903|110100.9|109900.9|110102.6|109903|110099.8|109899.8|13
1730413660000|2024-10-31 22:27:40|110099.2|109899.2|110099.3|109899.3|110099.3|109899.3|110099.2|109899.2|2
1730413670000|2024-10-31 22:27:50|110099.4|109899.4|110100.8|109900.8|110100.8|109900.8|110099|109899|8
1730413680000|2024-10-31 22:28:00|110100.7|109900.7|110099.4|109901.3|110103.5|109903.5|110097.2|109899.9|19
1730413690000|2024-10-31 22:28:10|110097.4|109900.9|110100.7|109900.9|110102.7|109902.7|110097.1|109900.7|13
1730413700000|2024-10-31 22:28:20|110103.4|109903.4|110100.1|109900.1|110103.4|109903.4|110097.8|109900|15
1730413710000|2024-10-31 22:28:30|110100|109900|110098.9|109898.9|110101.5|109901.5|110098.9|109898.9|10
1730413720000|2024-10-31 22:28:40|110099.4|109899.4|110099.7|109899.7|110099.7|109899.7|110099.4|109899.4|3
1730413730000|2024-10-31 22:28:50|110099.8|109899.8|110101.2|109901.2|110101.4|109901.4|110099.3|109899.3|13
1730413740000|2024-10-31 22:29:00|110102.1|109902.3|110101.8|109901.8|110103|109903|110101.1|109901.1|14
1730413750000|2024-10-31 22:29:10|110102|109902|110099.2|109899.2|110102|109902|110095.7|109895.7|16
1730413760000|2024-10-31 22:29:20|110099.3|109899.3|110094.8|109894.8|110100.4|109900.4|110094.7|109894.7|15
1730413770000|2024-10-31 22:29:30|110095.1|109895.1|110095.6|109895.6|110095.6|109895.6|110093.9|109893.9|11
1730413780000|2024-10-31 22:29:40|110095.5|109895.5|110095.4|109895.4|110095.7|109895.7|110095.4|109895.4|8
1730413790000|2024-10-31 22:29:50|110095.3|109895.3|110097|109898.6|110097|109898.6|110092.5|109893.9|13
1730413800000|2024-10-31 22:30:00|110096.5|109898.3|110092.7|109894.2|110096.6|109899|110091.2|109892.7|16
1730413810000|2024-10-31 22:30:10|110093.1|109894.6|110094.7|109894.7|110094.7|109896.7|110090.2|109893.7|18
1730413820000|2024-10-31 22:30:20|110092.5|109892.5|110094|109894|110094.4|109894.4|110092|109892|17
1730413830000|2024-10-31 22:30:30|110094.3|109894.3|110095.1|109895.1|110095.2|109895.2|110094.3|109894.3|10
1730413840000|2024-10-31 22:30:40|110095|109895|110095.9|109895.9|110097.6|109897.6|110094.4|109894.4|13
1730413850000|2024-10-31 22:30:50|110091.2|109897.4|110092.6|109893.5|110093.5|109897.4|110084|109884|27
1730413860000|2024-10-31 22:31:00|110092.4|109892.6|110094.5|109894.5|110097|109897|110092.4|109892.4|21
1730413870000|2024-10-31 22:31:10|110093.9|109893.9|110092.9|109892.9|110094|109894|110092.8|109892.8|11
1730413880000|2024-10-31 22:31:20|110093.9|109893.9|110092.6|109892.6|110093.9|109893.9|110092.2|109892.2|9
1730413890000|2024-10-31 22:31:30|110091.9|109891.9|110091.9|109891.9|110092.6|109892.6|110091.9|109891.9|5
1730413900000|2024-10-31 22:31:40|110092|109892|110092.2|109892.2|110092.2|109892.2|110091.5|109891.5|6
1730413910000|2024-10-31 22:31:50|110092.4|109892.4|110093.8|109893.8|110093.8|109893.8|110092.3|109892.3|7
1730413920000|2024-10-31 22:32:00|110093.3|109893.3|110092.6|109892.6|110093.8|109893.8|110092.6|109892.6|10
1730413930000|2024-10-31 22:32:10|110092.7|109892.7|110093|109893|110093.1|109893.1|110092.7|109892.7|7
1730413940000|2024-10-31 22:32:20|110092.8|109892.8|110093.6|109893.6|110093.6|109893.6|110092.4|109892.4|10
1730413950000|2024-10-31 22:32:30|110093.7|109893.7|110095.4|109895.4|110096.9|109896.9|110093.6|109893.6|7
1730413960000|2024-10-31 22:32:40|110095.5|109895.5|110096.2|109896.2|110096.6|109896.6|110095.5|109895.5|4
1730413970000|2024-10-31 22:32:50|110093.4|109893.4|110095.6|109895.6|110095.7|109895.7|110093.1|109893.1|11
1730413980000|2024-10-31 22:33:00|110096.3|109896.3|110093.9|109893.9|110096.3|109896.3|110093.1|109893.1|12
1730413990000|2024-10-31 22:33:10|110093.2|109893.2|110094.6|109894.6|110095.2|109895.2|110092.4|109892.4|10
1730414000000|2024-10-31 22:33:20|110094|109894|110094.6|109894.6|110095.3|109895.3|110094|109894|7
1730414010000|2024-10-31 22:33:30|110095.2|109895.2|110094.5|109894.8|110096.3|109896.3|110093.6|109893.6|10
1730414020000|2024-10-31 22:33:40|110094.4|109894.7|110094.8|109895.4|110094.8|109895.4|110093.6|109893.9|7
1730414030000|2024-10-31 22:33:50|110094.9|109895.6|110093.7|109893.7|110094.9|109895.6|110093.2|109893.3|14
1730414040000|2024-10-31 22:34:00|110093.1|109893.1|110094.1|109894.1|110095.9|109895.9|110092|109892|20
1730414050000|2024-10-31 22:34:10|110093.7|109893.7|110094.7|109894.7|110094.7|109894.7|110091.5|109891.5|11
1730414060000|2024-10-31 22:34:20|110094.5|109894.5|110091.1|109895.1|110096.2|109896.2|110083.1|109883.1|21
1730414070000|2024-10-31 22:34:30|110089.4|109896.3|110096|109896|110096|109896.4|110089.1|109889.1|18
1730414080000|2024-10-31 22:34:40|110096.1|109896.1|110095.7|109895.7|110096.1|109896.1|110093.4|109893.4|15
1730414090000|2024-10-31 22:34:50|110095.5|109895.5|110096.2|109896.2|110096.3|109896.3|110093.9|109893.9|16
1730414100000|2024-10-31 22:35:00|110096.3|109896.3|110094.2|109894.2|110098.2|109898.2|110089|109889|21
1730414110000|2024-10-31 22:35:10|110094.3|109894.3|110092.2|109892.2|110094.9|109894.9|110092.2|109892.2|11
1730414120000|2024-10-31 22:35:20|110092.3|109892.3|110090.8|109897.7|110095.6|109898.5|110090.8|109891.1|15
1730414130000|2024-10-31 22:35:30|110090.9|109897.6|110089.3|109897.7|110090.9|109897.9|110088.6|109896.9|8
1730414140000|2024-10-31 22:35:40|110088.5|109897|110094.5|109894.5|110094.5|109898.2|110088.1|109894.5|9
1730414150000|2024-10-31 22:35:50|110094.4|109894.4|110093.3|109893.3|110095.7|109895.7|110092.7|109892.7|8
1730414160000|2024-10-31 22:36:00|110093.4|109893.4|110094.2|109894.2|110094.2|109894.2|110093.4|109893.4|8
1730414170000|2024-10-31 22:36:10|110094.1|109894.1|110090|109897.7|110094.1|109897.7|110090|109894.1|2
1730414180000|2024-10-31 22:36:20|110092.4|109897|110091.8|109896.7|110092.4|109897.1|110091.8|109896.6|7
1730414190000|2024-10-31 22:36:30|110086.2|109897.8|110084.7|109895.2|110088.9|109897.8|110084.7|109892.8|16
1730414200000|2024-10-31 22:36:40|110086.7|109892.2|110095.5|109895.5|110095.5|109897.5|110084.6|109886.6|22
1730414210000|2024-10-31 22:36:50|110095.7|109895.7|110092|109892|110096.1|109896.1|110085.8|109885.8|18
1730414220000|2024-10-31 22:37:00|110091.8|109891.8|110093.6|109893.6|110093.6|109893.6|110091.1|109891.1|13
1730414230000|2024-10-31 22:37:10|110093|109893|110091.3|109895.5|110093.8|109896.7|110091.2|109893|8
1730414240000|2024-10-31 22:37:20|110088.6|109895.6|110088.9|109896.4|110089.3|109896.4|110088.5|109892.9|10
1730414250000|2024-10-31 22:37:30|110089.7|109896.5|110093.7|109893.7|110093.7|109898|110086.1|109893.7|20
1730414260000|2024-10-31 22:37:40|110093.8|109893.8|110092.7|109892.7|110096.1|109896.1|110092.4|109892.4|15
1730414270000|2024-10-31 22:37:50|110092.3|109892.3|110090.9|109890.9|110092.3|109892.3|110090.8|109890.8|8
1730414280000|2024-10-31 22:38:00|110090.4|109890.4|110090.4|109890.4|110091.5|109891.5|110089|109889|10
1730414290000|2024-10-31 22:38:10|110084|109906.2|110090.8|109896.8|110091|109906.2|110084|109893.5|14
1730414300000|2024-10-31 22:38:20|110087.5|109897.1|110086|109896.3|110088.9|109897.6|110085.9|109893.6|19
1730414310000|2024-10-31 22:38:30|110085.5|109896.4|110094.9|109894.9|110096.2|109896.4|110085.4|109890.9|14
1730414320000|2024-10-31 22:38:40|110092.7|109892.7|110091.4|109891.4|110092.7|109892.7|110090.1|109890.1|10
1730414330000|2024-10-31 22:38:50|110091.3|109891.3|110091.8|109891.8|110091.8|109891.8|110091.1|109891.1|5
1730414340000|2024-10-31 22:39:00|110091.7|109891.7|110086.6|109898|110091.8|109898|110086.1|109891.6|6
1730414350000|2024-10-31 22:39:10|110086.4|109897.9|110085.9|109897.5|110086.4|109897.9|110085.9|109897.5|4
1730414360000|2024-10-31 22:39:20|110091.4|109896.2|110092.9|109892.9|110092.9|109896.5|110091.3|109892.9|7
1730414370000|2024-10-31 22:39:30|110093|109893|110093.3|109893.3|110093.3|109893.3|110093|109893|5
1730414380000|2024-10-31 22:39:40|110092.7|109892.7|110090.1|109890.1|110092.7|109892.7|110090|109890|13
1730414390000|2024-10-31 22:39:50|110090.2|109890.2|110084.6|109895.2|110090.3|109895.2|110084.6|109890.2|5
1730414400000|2024-10-31 22:40:00|110084.4|109895.3|110085.8|109896.7|110086.3|109897.1|110084.4|109895.3|9
1730414410000|2024-10-31 22:40:10|110087.9|109894.1|110082|109893.1|110088|109896.1|110082|109891.9|17
1730414420000|2024-10-31 22:40:20|110082.2|109892.9|110088.5|109888.5|110088.6|109892.9|110082.1|109886.2|18
1730414430000|2024-10-31 22:40:30|110088.3|109888.3|110090.5|109890.5|110090.5|109890.5|110087.9|109887.9|13
1730414440000|2024-10-31 22:40:40|110090.4|109890.4|110089.7|109889.7|110091.7|109891.7|110089.6|109889.6|8
1730414450000|2024-10-31 22:40:50|110090|109890|110085.3|109894.3|110090.3|109894.3|110085.3|109889.5|8
1730414460000|2024-10-31 22:41:00|110085.2|109894.4|110084.4|109896.2|110087.4|109896.3|110084|109893.6|14
1730414470000|2024-10-31 22:41:10|110084.3|109896|110089.6|109889.6|110090.2|109896.1|110082.5|109889.6|20
1730414480000|2024-10-31 22:41:20|110089.7|109889.7|110090.4|109890.4|110090.6|109890.6|110089.1|109889.1|16
1730414490000|2024-10-31 22:41:30|110090.6|109890.6|110089.7|109889.7|110091|109891|110089.6|109889.6|11
1730414500000|2024-10-31 22:41:40|110090.1|109890.1|110089|109889|110090.1|109890.1|110088.9|109888.9|4
1730414510000|2024-10-31 22:41:50|110083.8|109892.7|110081.8|109893.2|110084.2|109893.8|110081.8|109892.7|8
1730414520000|2024-10-31 22:42:00|110080.9|109891.5|110073.9|109888.7|110084.9|109891.5|110073.9|109888.7|14
1730414530000|2024-10-31 22:42:10|110073.8|109888|110084.1|109884.1|110084.1|109890.1|110073.1|109883.9|8
1730414540000|2024-10-31 22:42:20|110084.2|109884.2|110084.6|109884.6|110084.6|109884.6|110082.4|109882.4|13
1730414550000|2024-10-31 22:42:30|110084.7|109884.7|110084.8|109884.8|110085|109885|110084.6|109884.6|6
1730414560000|2024-10-31 22:42:40|110083.4|109883.4|110075.3|109888.8|110085.1|109892.7|110075.1|109882.8|20
1730414570000|2024-10-31 22:42:50|110075.5|109890.5|110074.6|109890.2|110075.9|109891.5|110074|109889.6|13
1730414580000|2024-10-31 22:43:00|110074.2|109889.8|110083.6|109883.6|110083.6|109890|110072.2|109882.2|16
1730414590000|2024-10-31 22:43:10|110083.3|109883.3|110082.6|109882.6|110083.8|109883.8|110082.6|109882.6|8
1730414600000|2024-10-31 22:43:20|110082|109882|110079.9|109879.9|110082.1|109882.1|110078.5|109878.5|11
1730414610000|2024-10-31 22:43:30|110080|109880|110070.8|109886.7|110080.7|109886.7|110070.8|109876|13
1730414620000|2024-10-31 22:43:40|110075|109883.3|110072.5|109889.8|110075|109889.8|110070.8|109883.3|13
1730414630000|2024-10-31 22:43:50|110072.6|109889.9|110071.3|109889.1|110072.6|109889.9|110071.2|109889|7
1730414640000|2024-10-31 22:44:00|110070.8|109888.8|110069.9|109885.7|110071.3|109888.8|110069.1|109883.3|13
1730414650000|2024-10-31 22:44:10|110069.7|109885.2|110080.1|109888|110080.1|109888|110069.7|109885.1|9
1730414660000|2024-10-31 22:44:20|110079.7|109887.5|110071|109887.9|110079.7|109887.9|110071|109887.5|4
1730414670000|2024-10-31 22:44:30|110070.8|109887.7|110070.8|109889.7|110071|109889.7|110070.6|109884.5|11
1730414680000|2024-10-31 22:44:40|110071|109889.9|110080.1|109890.5|110080.2|109890.6|110071|109889.9|7
1730414690000|2024-10-31 22:44:50|110080|109890.4|110079.6|109890|110080|109890.4|110079.6|109890|8
1730414700000|2024-10-31 22:45:00|110079.8|109889.8|110073.7|109890.4|110082.7|109890.5|110072.6|109875.4|21
1730414710000|2024-10-31 22:45:10|110073.3|109890.3|110075.2|109891.6|110075.7|109892.1|110072.6|109888.4|19
1730414720000|2024-10-31 22:45:20|110073.8|109890|110075.2|109890.9|110075.6|109891.6|110073.4|109887.9|17
1730414730000|2024-10-31 22:45:30|110075.3|109891.4|110075.3|109893.6|110075.9|109893.9|110075.1|109890.3|10
1730414740000|2024-10-31 22:45:40|110074.4|109892.8|110063.4|109892.7|110074.4|109893.1|110063.4|109889.5|13
1730414750000|2024-10-31 22:45:50|110074.3|109894.1|110075.6|109894.1|110075.6|109894.2|110064.8|109893.5|10
1730414760000|2024-10-31 22:46:00|110075.3|109893.8|110077.3|109894.6|110078.6|109894.9|110075.3|109890.5|11
1730414770000|2024-10-31 22:46:10|110077.4|109894.7|110077.2|109894.5|110077.6|109895|110077.1|109891.2|13
1730414780000|2024-10-31 22:46:20|110078.1|109895.5|110077.3|109894.7|110078.3|109895.6|110077|109894.4|11
1730414790000|2024-10-31 22:46:30|110077|109894.4|110077.7|109895.3|110077.8|109896.5|110076.8|109891|15
1730414800000|2024-10-31 22:46:40|110077.5|109895|110077.6|109895.1|110077.7|109895.2|110077.5|109895|5
1730414810000|2024-10-31 22:46:50|110077.5|109895|110077.4|109895|110077.5|109895.1|110077.4|109895|4
1730414820000|2024-10-31 22:47:00|110077.5|109895.1|110086.3|109892.8|110086.4|109895.1|110077.4|109892.7|9
1730414830000|2024-10-31 22:47:10|110081.5|109888.7|110075.5|109891.2|110081.5|109894|110073.8|109888.7|14
1730414840000|2024-10-31 22:47:20|110075.7|109891.3|110077|109891.1|110078.4|109894.1|110075.7|109891.1|12
1730414850000|2024-10-31 22:47:30|110077.3|109891.4|110078.6|109894|110078.8|109894.4|110077.3|109891.4|8
1730414860000|2024-10-31 22:47:40|110078.9|109894.3|110079.9|109893.5|110081.6|109894.3|110078.2|109893.5|10
1730414870000|2024-10-31 22:47:50|110080.1|109893.3|110076.7|109893.3|110080.2|109893.6|110076.5|109893.1|10
1730414880000|2024-10-31 22:48:00|110076.8|109892.5|110079|109895.2|110083.5|109895.2|110076.8|109887.7|18
1730414890000|2024-10-31 22:48:10|110079.1|109895.3|110085.9|109893.8|110086.8|109895.3|110078.5|109893.8|13
1730414900000|2024-10-31 22:48:20|110086.5|109894.5|110086|109893.9|110086.6|109894.5|110086|109893.9|7
1730414910000|2024-10-31 22:48:30|110085.9|109894|110086.7|109893.8|110086.7|109894.2|110077.6|109893.8|7
1730414920000|2024-10-31 22:48:40|110086.5|109893.7|110077.8|109894.3|110086.6|109894.7|110067|109892.5|12
1730414930000|2024-10-31 22:48:50|110077.7|109894.4|110086|109894.3|110086|109894.4|110077.5|109894|9
1730414940000|2024-10-31 22:49:00|110085.9|109894|110085.8|109894.1|110086.1|109894.4|110085.5|109893.8|11
1730414950000|2024-10-31 22:49:10|110085.4|109894.2|110085.5|109893.8|110085.6|109894.2|110085.4|109893.6|5
1730414960000|2024-10-31 22:49:20|110085.6|109894.5|110077|109893.7|110094.6|109894.6|110077|109892.1|8
1730414970000|2024-10-31 22:49:30|110076.8|109893.6|110067.6|109895.1|110077.9|109895.1|110067.6|109893.6|7
1730414980000|2024-10-31 22:49:40|110067.7|109895|110077.3|109893.9|110078.2|109895|110067.7|109893.2|11
1730414990000|2024-10-31 22:49:50|110077.5|109894|110085.5|109894|110086.6|109894.3|110066.8|109893.8|12
1730415000000|2024-10-31 22:50:00|110085.6|109893.8|110085.5|109893.7|110088.5|109894.4|110085.4|109893.7|12
1730415010000|2024-10-31 22:50:10|110085.6|109893.8|110087.5|109895.8|110087.5|109895.8|110085.6|109893.8|12
1730415020000|2024-10-31 22:50:20|110087.4|109895.6|110067.5|109894.9|110087.4|109895.6|110067.5|109894.9|7
1730415030000|2024-10-31 22:50:30|110069.4|109895.6|110067|109893.7|110069.4|109895.6|110067|109892.3|13
1730415040000|2024-10-31 22:50:40|110077.8|109893.6|110085.2|109891.5|110085.2|109893.6|110066.1|109891.1|16
1730415050000|2024-10-31 22:50:50|110085.1|109891.6|110076.8|109890.6|110085.1|109892|110076.6|109890.6|13
1730415060000|2024-10-31 22:51:00|110076.9|109888.8|110077.6|109892.1|110080.2|109892.3|110075.1|109888.6|17
1730415070000|2024-10-31 22:51:10|110078|109892.6|110078|109891.8|110079.8|109892.6|110076.5|109888.8|14
1730415080000|2024-10-31 22:51:20|110077.9|109891.9|110077.7|109891.8|110081.1|109891.9|110076.7|109889.8|15
1730415090000|2024-10-31 22:51:30|110078.2|109892.6|110078.3|109892.4|110078.5|109892.6|110078|109892.4|4
1730415100000|2024-10-31 22:51:40|110078.5|109892.3|110078.9|109892.5|110078.9|109892.6|110078.5|109892.2|7
1730415110000|2024-10-31 22:51:50|110078.6|109892.6|110076.9|109891.5|110079.7|109892.8|110076.4|109888.7|11
1730415120000|2024-10-31 22:52:00|110075|109889.5|110073.9|109892.1|110076.8|109892.1|110073.9|109886.5|8
1730415130000|2024-10-31 22:52:10|110083.1|109892.4|110075.8|109894|110084|109894|110074.9|109892.4|8
1730415140000|2024-10-31 22:52:20|110075.3|109893.5|110078|109896|110078|109896.1|110075.3|109893.5|7
1730415150000|2024-10-31 22:52:30|110077.9|109895.9|110077.5|109895.7|110077.9|109896|110077.5|109895.7|5
1730415160000|2024-10-31 22:52:40|110086|109895.6|110077.5|109895.9|110086|109895.9|110077.3|109895.6|11
1730415170000|2024-10-31 22:52:50|110077.6|109896|110077.9|109896.3|110077.9|109896.3|110077.6|109896|6
1730415180000|2024-10-31 22:53:00|110077.8|109896.1|110078.2|109896.6|110078.4|109896.7|110077.8|109896.1|10
1730415190000|2024-10-31 22:53:10|110078.1|109896.5|110077.7|109896.6|110078.2|109896.6|110077.6|109896.2|8
1730415200000|2024-10-31 22:53:20|110078.1|109897.2|110077.5|109896.6|110078.1|109897.2|110077.5|109896.6|9
1730415210000|2024-10-31 22:53:30|110077.3|109896.5|110076.8|109895.6|110085.7|109896.5|110075.2|109895.6|13
1730415220000|2024-10-31 22:53:40|110077|109895.9|110076.9|109895.8|110077.1|109896|110076.9|109895.8|8
1730415230000|2024-10-31 22:53:50|110077|109895.9|110074.9|109893.3|110085.7|109895.9|110074.8|109892.4|16
1730415240000|2024-10-31 22:54:00|110074.3|109892.4|110075|109893.1|110075.4|109893.5|110074|109892.2|11
1730415250000|2024-10-31 22:54:10|110075.1|109893|110073.5|109891.8|110075.5|109893.5|110073.5|109891.8|10
1730415260000|2024-10-31 22:54:20|110073.6|109891.9|110074.2|109892.6|110074.9|109892.7|110073.4|109890.3|12
1730415270000|2024-10-31 22:54:30|110074.4|109892.8|110079.4|109881.5|110081.9|109892.8|110072.8|109881.2|12
1730415280000|2024-10-31 22:54:40|110081.3|109883.4|110081.1|109883.7|110081.4|109883.8|110081.1|109883.4|7
1730415290000|2024-10-31 22:54:50|110080.6|109882.9|110077.9|109880.9|110080.6|109883|110077.9|109880.9|9
1730415300000|2024-10-31 22:55:00|110068.5|109897.6|110058.8|109897.8|110077.8|109898.3|110057.2|109884.5|11
1730415310000|2024-10-31 22:55:10|110057.2|109896.2|110055.5|109894.2|110057.6|109896.5|110055.4|109894.2|6
1730415320000|2024-10-31 22:55:20|110055.4|109894.1|110076.4|109877.5|110076.4|109894.1|110055.4|109876.7|4
1730415340000|2024-10-31 22:55:40|110076.3|109877.6|110078.4|109878.4|110078.4|109880.1|110075.3|109875.3|18
1730415350000|2024-10-31 22:55:50|110078.5|109878.5|110078.1|109884.5|110078.8|109886.9|110069.3|109876.5|17
1730415360000|2024-10-31 22:56:00|110078|109884.6|110077.1|109877.7|110078|109884.8|110076.6|109876.6|15
1730415370000|2024-10-31 22:56:10|110076.6|109877.2|110057.4|109857.4|110076.6|109885.8|110057.4|109857.4|21
1730415380000|2024-10-31 22:56:20|110057.5|109857.5|110060.6|109860.6|110060.6|109860.6|110057.1|109857.1|16
1730415390000|2024-10-31 22:56:30|110060.5|109860.5|110060.1|109877.1|110062.2|109877.3|110057.9|109857.9|18
1730415400000|2024-10-31 22:56:40|110060.6|109864.2|110032.8|109869.3|110083.3|109883.3|110032.8|109864.2|15
1730415410000|2024-10-31 22:56:50|110032.7|109867.3|110043.5|109858.2|110047.9|109869.4|110031|109848.9|15
1730415420000|2024-10-31 22:57:00|110052.8|109854.8|110043.8|109847.8|110052.8|109855.7|110031.2|109844.8|31
1730415430000|2024-10-31 22:57:10|110042.5|109846.8|110045.2|109850.9|110045.2|109852.3|110040.4|109845.1|12
1730415440000|2024-10-31 22:57:20|110042.7|109854.1|110040.3|109862.1|110042.7|109862.6|110040.3|109849.4|10
1730415450000|2024-10-31 22:57:30|110042.4|109862.6|110031|109855.2|110042.6|109864.1|110031|109853|11
1730415460000|2024-10-31 22:57:40|110042.3|109855.3|110044.8|109859.5|110045.9|109860.1|110042.3|109855.3|11
1730415470000|2024-10-31 22:57:50|110047.7|109857.4|110046.5|109861.1|110049.9|109861.2|110044.4|109857.1|13
1730415480000|2024-10-31 22:58:00|110055.4|109861|110045.9|109861.3|110055.4|109861.7|110044.1|109858.4|17
1730415490000|2024-10-31 22:58:10|110045.8|109861.2|110044.3|109861|110049|109862.6|110043.6|109850.1|18
1730415500000|2024-10-31 22:58:20|110043.7|109862.6|110043.5|109862|110044|109862.6|110043.5|109854.1|11
1730415510000|2024-10-31 22:58:30|110043.6|109862.1|110044.2|109861.6|110049.3|109862.2|110043.3|109847|17
1730415520000|2024-10-31 22:58:40|110044.3|109861.5|110045.3|109861.9|110045.3|109861.9|110044.3|109861.5|9
1730415530000|2024-10-31 22:58:50|110045.1|109862.1|110045.4|109861.8|110045.4|109862.1|110045.1|109861.8|3
1730415540000|2024-10-31 22:59:00|110045.5|109861.9|110046.8|109859.3|110051|109862|110045.3|109851|14
1730415550000|2024-10-31 22:59:10|110046.9|109859.2|110047.1|109859.3|110047.1|109859.5|110046.8|109859.2|8
1730415560000|2024-10-31 22:59:20|110047.2|109859.2|110046.4|109858.9|110047.2|109859.2|110046.4|109858.6|7
1730415570000|2024-10-31 22:59:30|110044.7|109855.6|110045.6|109849.9|110049.7|109859|110044.7|109849.9|14
1730415580000|2024-10-31 22:59:40|110045.5|109850|110044.9|109849.9|110045.6|109850|110044.9|109849.8|7
1730415590000|2024-10-31 22:59:50|110045|109858.1|110045.1|109858.2|110045.2|109858.3|110045|109857.9|8
1730415600000|2024-10-31 23:00:00|110034.6|109869.4|110045.2|109858.3|110051.7|109875.4|110024.7|109849.7|33
1730415610000|2024-10-31 23:00:10|110033.6|109874|110018|109842.4|110043.9|109879.6|110018|109823.1|35
1730415620000|2024-10-31 23:00:20|110018.1|109842.5|110013.4|109841.1|110026.9|109848|110013.4|109824.8|33
1730415630000|2024-10-31 23:00:30|110012.5|109839.9|110009.9|109846.3|110014.2|109848.1|110009.9|109838.1|32
1730415640000|2024-10-31 23:00:40|110009.3|109846.7|110034|109834|110044.6|109848.1|110008.9|109825|37
1730415650000|2024-10-31 23:00:50|110030.1|109833.6|110027.1|109859|110039.4|109863.9|110019.8|109833.6|43
1730415660000|2024-10-31 23:01:00|110027|109860.4|110039.4|109857.8|110056.8|109863.9|110026.3|109847.3|46
1730415670000|2024-10-31 23:01:10|110038.9|109859.4|110045.5|109848.9|110046.8|109865|110032.4|109845.8|25
1730415680000|2024-10-31 23:01:20|110043.8|109852.4|110046.2|109864.5|110053.2|109865.4|110038.6|109847.8|22
1730415690000|2024-10-31 23:01:30|110045.9|109862.4|110043|109863|110046.1|109864.9|110042.6|109862.2|31
1730415700000|2024-10-31 23:01:40|110044.6|109864.9|110048.1|109855.6|110053.7|109865.8|110042.9|109852.7|33
1730415710000|2024-10-31 23:01:50|110046.3|109857.2|110052.6|109852.6|110053|109858.8|110046|109849|21
1730415720000|2024-10-31 23:02:00|110052.4|109852.4|110044.3|109851.5|110052.9|109853.2|110044.3|109847.3|28
1730415730000|2024-10-31 23:02:10|110047.9|109847.9|110051.3|109852.9|110054.7|109858.8|110041.4|109847.8|29
1730415740000|2024-10-31 23:02:20|110052.2|109852.2|110039.7|109856.8|110055.9|109858|110039.7|109849.3|36
1730415750000|2024-10-31 23:02:30|110039.3|109855.7|110048.7|109851.1|110048.7|109857.9|110038.2|109850.6|15
1730415760000|2024-10-31 23:02:40|110048.6|109850.8|110041|109846.4|110049.9|109850.8|110041|109845.2|25
1730415770000|2024-10-31 23:02:50|110043.8|109846.6|110036.2|109845.9|110043.8|109848.5|110036.2|109843.5|15
1730415780000|2024-10-31 23:03:00|110036.1|109846.1|110052.8|109852.8|110059.5|109859.5|110030.3|109841.2|47
1730415790000|2024-10-31 23:03:10|110052.5|109852.5|110061.8|109865|110063.2|109868.4|110041.6|109850.4|39
1730415800000|2024-10-31 23:03:20|110058.8|109866.1|110050.8|109876.3|110064.4|109878.6|110050.4|109856.6|41
1730415810000|2024-10-31 23:03:30|110051.8|109876.9|110052.4|109852.4|110064.3|109878|110049.5|109851.6|36
1730415820000|2024-10-31 23:03:40|110050.5|109856.7|110055.4|109857.8|110055.8|109871.3|110044.6|109849.3|30
1730415830000|2024-10-31 23:03:50|110052.5|109858.6|110062|109862|110063.2|109874.5|110045.1|109856.4|37
1730415840000|2024-10-31 23:04:00|110063|109863|110047.8|109878.3|110063.4|109881.6|110047.8|109863|32
1730415850000|2024-10-31 23:04:10|110048|109880.4|110048.5|109880.7|110048.5|109882|110046.8|109880.3|11
1730415860000|2024-10-31 23:04:20|110048.4|109878.5|110054|109868.5|110063|109884.9|110046.8|109865.1|18
1730415870000|2024-10-31 23:04:30|110054.3|109868.8|110061.9|109865.7|110064.2|109874.1|110054.1|109857.2|22
1730415880000|2024-10-31 23:04:40|110060.1|109866.1|110059.2|109868.3|110064.3|109872|110057.1|109863.3|22
1730415890000|2024-10-31 23:04:50|110056.9|109868.2|110058.3|109869.2|110066.5|109869.2|110052.2|109854.6|41
1730415900000|2024-10-31 23:05:00|110058.1|109867.8|110049.5|109875.7|110062.2|109877.4|110048.5|109860.1|39
1730415910000|2024-10-31 23:05:10|110049.7|109875.9|110062.6|109862.6|110067|109876.1|110049.7|109855.9|37
1730415920000|2024-10-31 23:05:20|110062.3|109862.3|110054.8|109871.1|110063.2|109871.5|110054.7|109859.3|41
1730415930000|2024-10-31 23:05:30|110051.6|109874.2|110056.3|109867.8|110063.8|109874.2|110051.6|109857.8|38
1730415940000|2024-10-31 23:05:40|110057.1|109857.1|110060.1|109860.1|110061.5|109863.7|110048.7|109849.2|48
1730415950000|2024-10-31 23:05:50|110054.5|109854.5|110041.3|109870.5|110062.2|109870.8|110041.3|109848.8|40
1730415960000|2024-10-31 23:06:00|110043.4|109870.8|110050.3|109850.3|110062.3|109870.8|110042.8|109843.5|40
1730415970000|2024-10-31 23:06:10|110050.5|109850.5|110045.7|109857.6|110053|109874.8|110039.5|109846.6|38
1730415980000|2024-10-31 23:06:20|110044.9|109870.5|110042.3|109874|110058.5|109874|110037.8|109851.7|42
1730415990000|2024-10-31 23:06:30|110040.6|109861.3|110039.1|109865.2|110049.8|109871.3|110034.5|109845.7|23
1730416000000|2024-10-31 23:06:40|110037|109866.2|110041.7|109861.2|110049.4|109868.2|110024.7|109839.7|40
1730416010000|2024-10-31 23:06:50|110040.5|109864.2|110037|109848.3|110041.9|109866.1|110032.2|109848.3|49
1730416020000|2024-10-31 23:07:00|110045.3|109845.3|110045.4|109869.8|110063.9|109885.4|110038.9|109845.3|42
1730416030000|2024-10-31 23:07:10|110043.8|109873.3|110054.6|109876.7|110062.4|109876.7|110042.5|109856.3|36
1730416040000|2024-10-31 23:07:20|110054.8|109876.9|110059.8|109859.8|110065.3|109879.6|110051|109851|50
1730416050000|2024-10-31 23:07:30|110058.7|109858.7|110052.1|109852.1|110059.9|109865.7|110041.4|109846.2|44
1730416060000|2024-10-31 23:07:40|110052|109852|110046.7|109859.7|110053.5|109859.7|110044.7|109847.2|48
1730416070000|2024-10-31 23:07:50|110043.4|109850.2|110051.1|109851.1|110054|109864.4|110043.1|109848.3|43
1730416080000|2024-10-31 23:08:00|110050.2|109850.2|110041.2|109869.1|110052.3|109871.5|110039.5|109847|35
1730416090000|2024-10-31 23:08:10|110040.5|109869|110055.4|109855.4|110055.4|109880.3|110039|109846.8|55
1730416100000|2024-10-31 23:08:20|110050.2|109850.2|110050.6|109850.6|110054.8|109874.1|110041.9|109844.4|46
1730416110000|2024-10-31 23:08:30|110049.7|109849.7|110047.1|109847.1|110050.4|109872.7|110030.8|109844.6|53
1730416120000|2024-10-31 23:08:40|110047.6|109847.6|110046.1|109847.3|110053.6|109863|110035.4|109841.9|44
1730416130000|2024-10-31 23:08:50|110045.3|109847.6|110040.5|109846.5|110048|109873.7|110033|109844.1|29
1730416140000|2024-10-31 23:09:00|110038.4|109848.3|110041.5|109853|110051.3|109864.5|110032.6|109837.8|47
1730416150000|2024-10-31 23:09:10|110037.6|109856.2|110048.8|109865.2|110051.4|109865.2|110033|109841.1|41
1730416160000|2024-10-31 23:09:20|110048.7|109856|110059|109859|110059.5|109865.2|110048.7|109851.1|36
1730416170000|2024-10-31 23:09:30|110058.8|109858.8|110045.7|109871.6|110058.8|109872|110045.4|109858.7|21
1730416180000|2024-10-31 23:09:40|110042|109871.7|110045.4|109874|110056.8|109874|110042|109858.3|20
1730416190000|2024-10-31 23:09:50|110045.6|109874.2|110052.1|109865|110055.3|109874.2|110045.6|109864.7|13
1730416200000|2024-10-31 23:10:00|110051.9|109864.7|110052.1|109865.2|110052.3|109865.3|110051.6|109864.6|9
1730416210000|2024-10-31 23:10:10|110052|109865.1|110054.8|109854.8|110060.5|109871.8|110043.3|109851.6|31
1730416220000|2024-10-31 23:10:20|110053.2|109856.2|110040.4|109868.5|110055.9|109885.9|110039.3|109848.7|35
1730416230000|2024-10-31 23:10:30|110040.2|109870.5|110053.2|109862.9|110058.1|109871.9|110039.1|109840.8|41
1730416240000|2024-10-31 23:10:40|110051.3|109865.2|110053.8|109859.3|110056.6|109874.4|110046.6|109850.1|49
1730416250000|2024-10-31 23:10:50|110051|109851|110049.8|109849.8|110057.8|109876.5|110043.3|109843.3|35
1730416260000|2024-10-31 23:11:00|110050.6|109850.6|110054.5|109859.6|110056.7|109866.4|110046.7|109850.5|42
1730416270000|2024-10-31 23:11:10|110054.6|109859.8|110051.4|109864.1|110062|109870.6|110043.2|109851.8|33
1730416280000|2024-10-31 23:11:20|110047.8|109869.2|110042.3|109881.5|110057.7|109883.7|110042.1|109857.7|27
1730416290000|2024-10-31 23:11:30|110050.6|109876|110053.7|109853.7|110062.5|109881.4|110048.7|109850.6|38
1730416300000|2024-10-31 23:11:40|110054.1|109854.1|110056.1|109856.5|110061.9|109873.3|110046|109851.7|33
1730416310000|2024-10-31 23:11:50|110056|109855.3|110047.5|109855.7|110056|109877.7|110026|109854.9|19
1730416320000|2024-10-31 23:12:00|110047.4|109851|110043.9|109854.6|110050.9|109866.9|110021.5|109839.7|36
1730416330000|2024-10-31 23:12:10|110049.9|109849.9|110030.8|109872.5|110054.4|109873.4|110030.8|109848.6|22
1730416340000|2024-10-31 23:12:20|110033.1|109873.5|110031.7|109861.8|110046.5|109873.5|110031.7|109848.8|23
1730416350000|2024-10-31 23:12:30|110031.8|109859.7|110042.2|109850.2|110048.2|109869.2|110031|109841.8|20
1730416360000|2024-10-31 23:12:40|110039.3|109853.4|110045.4|109846|110048.9|109855.7|110031.3|109839.9|36
1730416370000|2024-10-31 23:12:50|110045.3|109845.9|110031.4|109849|110047.1|109854.3|110031.4|109843.1|30
1730416380000|2024-10-31 23:13:00|110029.7|109850.7|110039.8|109844.2|110042.8|109852.4|110029.6|109839.2|36
1730416390000|2024-10-31 23:13:10|110036.5|109843.2|110032.5|109839.8|110039|109851.6|110023.3|109836.2|33
1730416400000|2024-10-31 23:13:20|110030.1|109842.3|110025.9|109840.8|110041.3|109856.6|110016.8|109836.2|31
1730416410000|2024-10-31 23:13:30|110024.1|109842.5|110031|109843.9|110039.7|109853.8|110020.7|109837.2|34
1730416420000|2024-10-31 23:13:40|110030.8|109846.1|110034|109844.7|110035.9|109854.8|110022.8|109841.7|34
1730416430000|2024-10-31 23:13:50|110031.9|109845|110038.9|109847|110038.9|109854.1|110020.6|109842.5|36
1730416440000|2024-10-31 23:14:00|110035.9|109849.8|110028.6|109853.4|110039.6|109854.4|110028.6|109844.8|27
1730416450000|2024-10-31 23:14:10|110025.7|109854.9|110030.3|109849.6|110034.8|109857.8|110021.6|109844.8|16
1730416460000|2024-10-31 23:14:20|110025.8|109854.7|110036.2|109846.1|110036.4|109859.1|110020.7|109845.6|22
1730416470000|2024-10-31 23:14:30|110041.1|109841.1|110025.9|109846|110041.2|109848.9|110021.4|109837.1|33
1730416480000|2024-10-31 23:14:40|110023.9|109847.8|110039.5|109845.7|110043.4|109857.6|110023.7|109842.1|35
1730416490000|2024-10-31 23:14:50|110038.1|109846.6|110031.4|109855.1|110041.7|109861.7|110029.7|109845.4|35
1730416500000|2024-10-31 23:15:00|110030.2|109856.3|110023.5|109866.4|110038.5|109869.8|110017.6|109846.9|33
1730416510000|2024-10-31 23:15:10|110023.6|109867|110015|109860.4|110042.2|109875.2|110015|109842.2|39
1730416520000|2024-10-31 23:15:20|110016.1|109861.4|110020.4|109872.2|110026.6|109872.2|110015.7|109856.6|33
1730416530000|2024-10-31 23:15:30|110020.3|109872.1|110021|109871|110021.1|109873.8|110017.3|109870.1|33
1730416540000|2024-10-31 23:15:40|110021.3|109872.8|110021.8|109870.4|110022.5|109872.9|110018.9|109869.3|24
1730416550000|2024-10-31 23:15:50|110022.5|109872.4|110023.5|109859.6|110039.7|109873.2|110017.1|109843.2|41
1730416560000|2024-10-31 23:16:00|110024.7|109861.2|110024.2|109859.4|110039.7|109879|110024.2|109852|49
1730416570000|2024-10-31 23:16:10|110023.4|109860|110024.4|109862|110029.2|109866|110016.2|109855.2|39
1730416580000|2024-10-31 23:16:20|110022.6|109863.2|110016.9|109865|110028.3|109866.8|110015.6|109856.6|41
1730416590000|2024-10-31 23:16:30|110014.9|109865.3|110023.2|109862.5|110025.7|109866.9|110014.7|109858.3|36
1730416600000|2024-10-31 23:16:40|110021.1|109862.4|110029.1|109856.8|110035.1|109866.7|110021.1|109851.7|28
1730416610000|2024-10-31 23:16:50|110029|109858.6|110024.1|109863|110031.7|109864.5|110019.7|109850.1|31
1730416620000|2024-10-31 23:17:00|110020.7|109862.2|110022.9|109868.9|110027.8|109869.1|110016.3|109857.6|34
1730416630000|2024-10-31 23:17:10|110021.6|109868.4|110023.6|109868.1|110030.9|109870.7|110020.4|109861.5|26
1730416640000|2024-10-31 23:17:20|110020.9|109867.5|110022.1|109867.4|110031.1|109871.7|110019.4|109858.9|36
1730416650000|2024-10-31 23:17:30|110028.9|109861.1|110041.6|109866.9|110044.5|109873.2|110021.9|109852.8|39
1730416660000|2024-10-31 23:17:40|110042.2|109867.4|110031.1|109876.7|110042.2|109877.8|110027.6|109867.4|24
1730416670000|2024-10-31 23:17:50|110029.9|109876.9|110024|109875.7|110036.6|109876.9|110023.8|109860.9|41
1730416680000|2024-10-31 23:18:00|110023.6|109873.8|110032.4|109862.5|110037.3|109880.7|110021.9|109856.2|42
1730416690000|2024-10-31 23:18:10|110030.5|109863.5|110021.1|109860.3|110032.9|109873.4|110020.1|109851.6|48
1730416700000|2024-10-31 23:18:20|110019.8|109861.5|110028.8|109861.1|110032.9|109863.6|110016.6|109852.7|29
1730416710000|2024-10-31 23:18:30|110026.8|109863.6|110019.5|109867.4|110031.6|109868.9|110019.5|109856.9|35
1730416720000|2024-10-31 23:18:40|110021.3|109866.7|110021.2|109868|110030.4|109869.3|110019.2|109857.8|27
1730416730000|2024-10-31 23:18:50|110021.3|109868.2|110020.7|109861.9|110023.3|109870.2|110017.7|109861.9|33
1730416740000|2024-10-31 23:19:00|110022.7|109862.2|110029.8|109855.6|110034.1|109865.5|110019.5|109851.9|26
1730416750000|2024-10-31 23:19:10|110028.2|109858|110023.4|109867.8|110028.2|109867.8|110020.1|109857.5|22
1730416760000|2024-10-31 23:19:20|110023|109866.3|110018.7|109871.5|110023.2|109871.5|110017|109865.9|13
1730416770000|2024-10-31 23:19:30|110018.8|109871.6|110017.5|109869.9|110018.8|109872.3|110016|109868.4|10
1730416780000|2024-10-31 23:19:40|110018|109868.9|110019.4|109868.6|110026.4|109871.6|110015.2|109860.1|28
1730416790000|2024-10-31 23:19:50|110017.4|109868.3|110025.6|109868.8|110033.2|109871.6|110017.4|109861.9|21
1730416800000|2024-10-31 23:20:00|110025.5|109869.3|110020.9|109856.1|110025.5|109873.9|110014.2|109851.3|22
1730416810000|2024-10-31 23:20:10|110019.1|109858|110012.5|109862.9|110022.1|109862.9|110012.3|109854.3|25
1730416820000|2024-10-31 23:20:20|110012.8|109863.2|110023.2|109860.8|110028.2|109864.4|110011.7|109853|26
1730416830000|2024-10-31 23:20:30|110018|109866.4|110016.3|109866|110024.7|109867|110015.8|109858.8|34
1730416840000|2024-10-31 23:20:40|110017.7|109864.6|110016.8|109867.5|110024.9|109869.2|110015.5|109860.9|22
1730416850000|2024-10-31 23:20:50|110014.4|109867.4|110022.7|109858.4|110039.2|109871.4|110014.4|109846.5|49
1730416860000|2024-10-31 23:21:00|110025.3|109857.2|110018.7|109862.4|110025.6|109867|110013.6|109856.8|24
1730416870000|2024-10-31 23:21:10|110018.1|109861.8|110017.1|109865|110025.6|109868.9|110014.4|109857|28
1730416880000|2024-10-31 23:21:20|110014.6|109867.5|110019.3|109865.8|110026.2|109869.5|110013.5|109856.7|34
1730416890000|2024-10-31 23:21:30|110021.5|109868|110022.2|109865.9|110024.4|109868|110018.5|109862.3|39
1730416900000|2024-10-31 23:21:40|110022.4|109863.3|110016.8|109863.5|110022.5|109868.3|110014.7|109863.3|39
1730416910000|2024-10-31 23:21:50|110016.7|109866.2|110030.5|109860.6|110036.3|109873.1|110016|109849.1|37
1730416920000|2024-10-31 23:22:00|110028.5|109862|110027.4|109878|110036.9|109880.2|110022.7|109858.2|34
1730416930000|2024-10-31 23:22:10|110026.7|109880|110037.2|109860.9|110042|109880.5|110024.7|109854|45
1730416940000|2024-10-31 23:22:20|110035.4|109862.1|110029.7|109865.4|110043|109878.1|110026.8|109848.4|45
1730416950000|2024-10-31 23:22:30|110027.6|109866.1|110024.7|109858.6|110031.3|109867.6|110020.3|109853|32
1730416960000|2024-10-31 23:22:40|110024.6|109860.2|110020.8|109862.1|110024.6|109864.6|110018.9|109860.2|34
1730416970000|2024-10-31 23:22:50|110020.7|109862|110024.6|109858.2|110025|109864.8|110017.3|109857.8|33
1730416980000|2024-10-31 23:23:00|110024.9|109860.1|110024.2|109858.8|110039.7|109861.6|110023.3|109844|31
1730416990000|2024-10-31 23:23:10|110024.6|109861.7|110032.5|109851.8|110034.1|109862.2|110020.9|109848.3|31
1730417000000|2024-10-31 23:23:20|110027.9|109851.9|110015.1|109866.6|110033|109868.3|110015.1|109850.6|29
1730417010000|2024-10-31 23:23:30|110017.1|109864.6|110021.6|109866.7|110028.3|109867.2|110014.9|109856|37
1730417020000|2024-10-31 23:23:40|110019.8|109865.1|110017.6|109869.6|110021.3|109869.6|110017.6|109865.1|26
1730417030000|2024-10-31 23:23:50|110017.3|109869.3|110022.7|109863.9|110023.7|109869.3|110017.3|109863.3|27
1730417040000|2024-10-31 23:24:00|110022.3|109865.4|110024.9|109864.1|110027.9|109867.4|110020.7|109862.8|38
1730417050000|2024-10-31 23:24:10|110025.7|109866.8|110023.9|109870.2|110031|109873.9|110021.5|109865|23
1730417060000|2024-10-31 23:24:20|110024|109870.3|110022.7|109869.2|110025.5|109872|110021.8|109869.2|29
1730417070000|2024-10-31 23:24:30|110022.8|109869.3|110023.6|109868.5|110025.5|109871.5|110021.9|109868|24
1730417080000|2024-10-31 23:24:40|110023.3|109870.5|110015.6|109867.1|110034.3|109871|110014.9|109851.1|44
1730417090000|2024-10-31 23:24:50|110016.6|109865.6|110018.9|109867.1|110018.9|109868.2|110014.2|109865.4|31
1730417100000|2024-10-31 23:25:00|110019.7|109869.2|110019.6|109875.6|110024.9|109876|110017|109866.7|36
1730417110000|2024-10-31 23:25:10|110019|109858.9|110016.1|109865|110042|109865.6|110015.8|109852.4|36
1730417120000|2024-10-31 23:25:20|110016.2|109866.3|110015.5|109866.5|110018.1|109867|110013.4|109863.7|38
1730417130000|2024-10-31 23:25:30|110015.4|109866.4|110019.9|109869.7|110028.1|109870.1|110010.8|109855.8|30
1730417140000|2024-10-31 23:25:40|110019.8|109869.8|110027.6|109868.9|110031.9|109870.1|110019.3|109864.2|39
1730417150000|2024-10-31 23:25:50|110041.6|109841.6|110021.7|109871.5|110042.3|109873.5|110021.7|109841.6|45
1730417160000|2024-10-31 23:26:00|110023.7|109871.9|110026.3|109859.2|110035.5|109876|110022|109851.7|35
1730417170000|2024-10-31 23:26:10|110024.4|109860.6|110014.5|109866.6|110025.6|109866.6|110014.5|109857.1|36
1730417180000|2024-10-31 23:26:20|110014.2|109868.3|110017.9|109867.4|110032.6|109868.5|110014.2|109844.4|39
1730417190000|2024-10-31 23:26:30|110018.1|109867.6|110019.2|109871.9|110020|109871.9|110016.6|109867.4|32
1730417200000|2024-10-31 23:26:40|110017.4|109870.9|110017.6|109869.7|110021.5|109873|110016.3|109868.6|39
1730417210000|2024-10-31 23:26:50|110017.8|109869.9|110031.1|109866.9|110034.5|109882.2|110017.8|109863.4|38
1730417220000|2024-10-31 23:27:00|110030.4|109867.7|110029.7|109869.4|110040.9|109871.9|110027.3|109861.8|48
1730417230000|2024-10-31 23:27:10|110028.2|109868.6|110029.1|109874.8|110040.5|109874.8|110026.8|109862|31
1730417240000|2024-10-31 23:27:20|110036.6|109867.4|110040.3|109861.4|110040.3|109880.8|110026.8|109861.4|46
1730417250000|2024-10-31 23:27:30|110043.7|109858|110027.9|109872.3|110043.7|109874.7|110026.1|109858|34
1730417260000|2024-10-31 23:27:40|110028|109874.7|110031.6|109875.7|110050.9|109877|110025.4|109860.5|39
1730417270000|2024-10-31 23:27:50|110032.3|109879.4|110038.1|109846.7|110042.1|109879.7|110027.7|109846.7|34
1730417280000|2024-10-31 23:28:00|110025.5|109859.8|110027.3|109879.8|110037.6|109879.8|110025.5|109850.2|41
1730417290000|2024-10-31 23:28:10|110025.7|109880|110042.6|109866.3|110042.6|109881.9|110022.8|109855.6|34
1730417300000|2024-10-31 23:28:20|110039.6|109868.7|110044.1|109852.8|110044.1|109880.1|110024.5|109848.9|38
1730417310000|2024-10-31 23:28:30|110041|109856.9|110023.2|109855.2|110041.9|109871.1|110019.8|109848.9|51
1730417320000|2024-10-31 23:28:40|110022|109861.4|110021.6|109852.8|110025.5|109862.9|110011.6|109842.7|38
1730417330000|2024-10-31 23:28:50|110018.7|109854.5|110026|109862.1|110030|109868.9|110017.9|109854.5|30
1730417340000|2024-10-31 23:29:00|110023.9|109863.6|110023.2|109844.5|110030.6|109870.2|110018.1|109844.5|39
1730417350000|2024-10-31 23:29:10|110024.1|109844.9|110035.9|109870.9|110038.7|109871.2|110018.6|109844.9|41
1730417360000|2024-10-31 23:29:20|110035.7|109870.6|110030.4|109876.1|110038|109878.4|110028.6|109869|27
1730417370000|2024-10-31 23:29:30|110029.7|109879.2|110025.9|109872.6|110036.6|109880.4|110025.9|109867.7|37
1730417380000|2024-10-31 23:29:40|110025.7|109872.4|110028.8|109856.9|110034.2|109874.5|110018.7|109854|47
1730417390000|2024-10-31 23:29:50|110026.5|109859.4|110025|109856.1|110030.9|109866.5|110017.6|109852.8|40
1730417400000|2024-10-31 23:30:00|110022.6|109857.3|110017.2|109864|110028.2|109865.1|110014.6|109855.4|31
1730417410000|2024-10-31 23:30:10|110017.3|109865|110031.9|109851.7|110031.9|109865|110015.4|109846.4|30
1730417420000|2024-10-31 23:30:20|110029.7|109852.9|110024.8|109866|110036.8|109866|110021.8|109848.2|31
1730417430000|2024-10-31 23:30:30|110023.7|109865.9|110037.5|109870.8|110041.7|109876|110020.3|109851.7|44
1730417440000|2024-10-31 23:30:40|110036.1|109872.1|110033.4|109864.8|110048.5|109882|110030.9|109860.7|42
1730417450000|2024-10-31 23:30:50|110031.4|109866.8|110027.8|109868.9|110039.3|109878.4|110027.8|109860.3|40
1730417460000|2024-10-31 23:31:00|110026.6|109870.4|110029.8|109871.6|110034.1|109873.7|110022.8|109864|39
1730417470000|2024-10-31 23:31:10|110028.4|109872.4|110031.8|109862.4|110049.1|109883.4|110028.4|109859.6|38
1730417480000|2024-10-31 23:31:20|110031.5|109873.8|110020.4|109859.1|110035|109874.2|110020|109852.1|53
1730417490000|2024-10-31 23:31:30|110020|109863.8|110029.9|109873.2|110033.9|109873.2|110018.4|109854.1|45
1730417500000|2024-10-31 23:31:40|110028.7|109874.2|110031|109864.6|110040|109879.3|110026.5|109856.8|36
1730417510000|2024-10-31 23:31:50|110031.5|109865.1|110031.6|109874|110035.1|109879.4|110025.6|109861.8|31
1730417520000|2024-10-31 23:32:00|110030.5|109876.2|110042.6|109863.5|110046.3|109877.3|110030.5|109855.8|36
1730417530000|2024-10-31 23:32:10|110042.5|109862.4|110033.3|109875.7|110043.7|109881.1|110033|109861.5|33
1730417540000|2024-10-31 23:32:20|110033.1|109874|110034.3|109849.8|110049.1|109875.9|110021.9|109849.5|55
1730417550000|2024-10-31 23:32:30|110023.8|109867.5|110035.1|109869.3|110042.1|109873.4|110023.8|109850.4|44
1730417560000|2024-10-31 23:32:40|110037.2|109868.6|110030.4|109867.2|110044.8|109882.7|110030.4|109864.5|44
1730417570000|2024-10-31 23:32:50|110037.8|109859.6|110037.9|109872|110043.3|109877.4|110027.6|109851.1|39
1730417580000|2024-10-31 23:33:00|110037.1|109868.8|110041.3|109873.9|110050.3|109877.4|110031.8|109860.2|42
1730417590000|2024-10-31 23:33:10|110039.6|109875.6|110042.1|109869.4|110047|109882.7|110033.4|109851.5|40
1730417600000|2024-10-31 23:33:20|110041.1|109852.6|110037.7|109859|110041.1|109873.5|110026.7|109849.2|55
1730417610000|2024-10-31 23:33:30|110035.3|109860.4|110036|109872.6|110041.5|109872.6|110025.9|109860.4|35
1730417620000|2024-10-31 23:33:40|110041.3|109868|110033.1|109867|110041.9|109873.1|110027.8|109849.9|38
1730417630000|2024-10-31 23:33:50|110033.2|109867.1|110033.2|109867.7|110034|109875.3|110023.5|109864.1|29
1730417640000|2024-10-31 23:34:00|110031.4|109867.3|110028|109864.6|110031.7|109875|110019.6|109864.4|30
1730417650000|2024-10-31 23:34:10|110027.7|109864.3|110039.5|109858.5|110043.8|109866|110027.4|109850.7|33
1730417660000|2024-10-31 23:34:20|110038.6|109857.5|110038.8|109856.7|110043.8|109871.3|110032.2|109849.8|32
1730417670000|2024-10-31 23:34:30|110041.1|109854.3|110030.2|109864.1|110042|109869.3|110026.5|109852.7|38
1730417680000|2024-10-31 23:34:40|110033|109865.5|110023.4|109862.6|110034.7|109868.1|110023.4|109849.9|39
1730417690000|2024-10-31 23:34:50|110022.8|109863.1|110019.1|109865.5|110026.3|109869.7|110013.6|109858.9|31
1730417700000|2024-10-31 23:35:00|110017.3|109866.5|110026.2|109856.7|110030.6|109867.8|110016.2|109850.4|30
1730417710000|2024-10-31 23:35:10|110027.4|109858|110025.5|109852.9|110036|109879|110020|109848.7|30
1730417720000|2024-10-31 23:35:20|110023.9|109853.8|110020.2|109858.8|110024.1|109862.9|110015.5|109853.8|33
1730417730000|2024-10-31 23:35:30|110015.8|109858.7|110018.8|109861.2|110024.6|109866.1|110013.3|109854.3|26
1730417740000|2024-10-31 23:35:40|110018.1|109862.9|110026.5|109868.1|110031|109871.6|110018.1|109855.4|36
1730417750000|2024-10-31 23:35:50|110024.7|109869.9|110035.4|109858.3|110035.4|109878.6|110023|109858.3|36
1730417760000|2024-10-31 23:36:00|110024.1|109859.7|110021.8|109861.6|110033.9|109871.8|110016.7|109848.3|42
1730417770000|2024-10-31 23:36:10|110021.7|109861.5|110017.8|109860.7|110022.7|109866.8|110012.1|109855|38
1730417780000|2024-10-31 23:36:20|110017.2|109862.1|110014.9|109866|110023.2|109866|110014.8|109858.7|28
1730417790000|2024-10-31 23:36:30|110021.9|109857.8|110027.5|109864.6|110029.9|109870.2|110014.3|109857.8|29
1730417800000|2024-10-31 23:36:40|110025.5|109866.2|110027.8|109869.8|110032.1|109879.3|110021.7|109864.1|34
1730417810000|2024-10-31 23:36:50|110026|109871|110008.5|109852.1|110029|109873.3|110006.1|109839.4|34
1730417820000|2024-10-31 23:37:00|110009|109853.3|110010.9|109854.8|110016.7|109857.7|110008.7|109845.4|32
1730417830000|2024-10-31 23:37:10|110009.8|109855.3|110023.9|109855.4|110027|109858.3|110007.7|109843|39
1730417840000|2024-10-31 23:37:20|110022.2|109857.1|110024.2|109855.9|110024.3|109864.2|110017.2|109852.5|37
1730417850000|2024-10-31 23:37:30|110022.2|109856.9|110020.8|109855.2|110025.3|109863.6|110016|109852.1|29
1730417860000|2024-10-31 23:37:40|110018.8|109856.8|110029.1|109850.1|110029.1|109863.4|110013.3|109848.9|30
1730417870000|2024-10-31 23:37:50|110026|109853.3|110024.5|109854.1|110035.1|109860.9|110021.5|109835.1|36
1730417880000|2024-10-31 23:38:00|110034.3|109835.8|110021.5|109854.5|110034.3|109855.1|110011.5|109834.3|50
1730417890000|2024-10-31 23:38:10|110021.7|109846.6|110018.1|109859.1|110024|109863|110011.6|109846.6|32
1730417900000|2024-10-31 23:38:20|110016.8|109860.1|110024.8|109852.9|110024.9|109864.9|110013.7|109852.4|23
1730417910000|2024-10-31 23:38:30|110022.2|109855.3|110028|109850.1|110032.3|109861|110016.5|109848.6|34
1730417920000|2024-10-31 23:38:40|110026.8|109852.5|110025.2|109861.1|110030.8|109863|110017.2|109847.8|30
1730417930000|2024-10-31 23:38:50|110024.6|109859.5|110022.3|109857.7|110030.5|109865.4|110014.6|109846.7|34
1730417940000|2024-10-31 23:39:00|110022.4|109857.9|110013.2|109864.8|110022.4|109866.3|110011.8|109855.9|35
1730417950000|2024-10-31 23:39:10|110014.4|109865.5|110017.8|109861.9|110024.4|109866.7|110012.4|109854.7|26
1730417960000|2024-10-31 23:39:20|110018.9|109863.6|110014.5|109864.9|110024.8|109866.9|110013.2|109855.6|34
1730417970000|2024-10-31 23:39:30|110014.8|109866.9|110018.1|109864.7|110018.5|109868.2|110014.8|109861.2|25
1730417980000|2024-10-31 23:39:40|110016.9|109866.8|110017.2|109865.8|110019.5|109869.8|110014.9|109862.8|34
1730417990000|2024-10-31 23:39:50|110017.7|109866.3|110015|109866.7|110022.5|109869.3|110013.9|109859.6|25
1730418000000|2024-10-31 23:40:00|110014.8|109866.6|110016.7|109868.4|110022.9|109870.6|110012.5|109858.6|28
1730418010000|2024-10-31 23:40:10|110015.8|109867|110019.7|109865.3|110025.4|109870.9|110011.5|109858.5|32
1730418020000|2024-10-31 23:40:20|110019.3|109865.2|110037.2|109863.1|110038.2|109879.2|110019.1|109857.9|44
1730418030000|2024-10-31 23:40:30|110038.3|109860.6|110023.9|109879.7|110038.3|109879.7|110021.4|109860.6|34
1730418040000|2024-10-31 23:40:40|110031.2|109867.6|110026.1|109877.9|110031.3|109877.9|110024.6|109867|32
1730418050000|2024-10-31 23:40:50|110023.6|109876.7|110023.9|109877.6|110029.9|109882.1|110019.7|109869.8|31
1730418060000|2024-10-31 23:41:00|110027.8|109874.3|110025|109875.5|110038|109877|110023.2|109856.5|39
1730418070000|2024-10-31 23:41:10|110023|109874.5|110022.8|109878.2|110029.8|109881.8|110019|109864.5|30
1730418080000|2024-10-31 23:41:20|110022.7|109878.1|110030.1|109862.8|110033.2|109881.5|110018.8|109853.6|37
1730418090000|2024-10-31 23:41:30|110028|109864.6|110019.4|109868.1|110031.5|109871|110017.6|109849.7|39
1730418100000|2024-10-31 23:41:40|110019.7|109870|110022.5|109867.5|110027.4|109878.1|110013.1|109861.7|28
1730418110000|2024-10-31 23:41:50|110020.8|109870.4|110012.9|109874.5|110023.3|109874.9|110012.9|109862.6|29
1730418120000|2024-10-31 23:42:00|110015.3|109874.4|110024.8|109857.2|110033.3|109876|110011.3|109847.4|35
1730418130000|2024-10-31 23:42:10|110023.3|109858.6|110016.3|109880.5|110028.1|109880.5|110015.3|109858.6|29
1730418140000|2024-10-31 23:42:20|110016.2|109880.2|110015.6|109875.2|110026.7|109880.2|110014.5|109859.9|28
1730418150000|2024-10-31 23:42:30|110015.3|109875.4|110019.6|109854.7|110023.5|109877.5|110011.6|109849.2|39
1730418160000|2024-10-31 23:42:40|110019|109857.5|110018.6|109868.8|110025|109868.8|110011.7|109852.5|39
1730418170000|2024-10-31 23:42:50|110017|109867.8|110020.1|109866.8|110029|109871.9|110014.6|109845.8|40
1730418180000|2024-10-31 23:43:00|110018.5|109867.3|110013.2|109876.2|110018.5|109879|110010|109867.3|26
1730418190000|2024-10-31 23:43:10|110013.4|109878.7|110010.2|109875.1|110027.3|109878.7|110010.2|109852.1|33
1730418200000|2024-10-31 23:43:20|110010.6|109875.5|110009.9|109873.1|110011.7|109876.8|110009|109872.9|23
1730418210000|2024-10-31 23:43:30|110010|109873|110016.5|109858.5|110018.9|109875.6|110009.7|109846.5|18
1730418220000|2024-10-31 23:43:40|110016.2|109858.6|110014.9|109868.1|110023.4|109874.3|110008.1|109852.1|39
1730418230000|2024-10-31 23:43:50|110014.6|109868|110012.6|109869.7|110021.7|109869.7|110003.5|109836.7|39
1730418240000|2024-10-31 23:44:00|110013.9|109868.1|110014.6|109872.6|110024|109874.2|110012|109859.7|33
1730418250000|2024-10-31 23:44:10|110024.5|109865.5|110015.2|109871.4|110024.5|109878|110010.3|109865.5|23
1730418260000|2024-10-31 23:44:20|110014.1|109875.9|110010.6|109876.3|110023.2|109878.9|110010.6|109864.6|22
1730418270000|2024-10-31 23:44:30|110010.5|109876.2|110027|109883.2|110033.2|109883.2|110010.5|109859.7|35
1730418280000|2024-10-31 23:44:40|110025.2|109885.3|110026.8|109858.6|110037.6|109885.6|110017.4|109845.2|52
1730418290000|2024-10-31 23:44:50|110026.3|109861.6|110021.7|109873|110028.3|109873|110021.4|109861.6|36
1730418300000|2024-10-31 23:45:00|110020.2|109873.6|110034.4|109876.6|110034.8|109881.7|110018.8|109857|46
1730418310000|2024-10-31 23:45:10|110033.4|109880.7|110033.2|109872.9|110042.2|109883.5|110026.9|109856.6|51
1730418320000|2024-10-31 23:45:20|110032.2|109874.7|110034.4|109877.1|110041.1|109883.7|110030.8|109869.9|42
1730418330000|2024-10-31 23:45:30|110035.3|109879.2|110033|109873.3|110038.5|109881.2|110020.7|109852.2|48
1730418340000|2024-10-31 23:45:40|110033.8|109874.1|110045.3|109879.2|110050.2|109879.2|110029.3|109861.4|37
1730418350000|2024-10-31 23:45:50|110044.5|109879.8|110040.4|109883.8|110046|109887.3|110036.9|109876.8|37
1730418360000|2024-10-31 23:46:00|110047.8|109877|110043.5|109874.6|110047.8|109882.5|110034.3|109862.1|48
1730418370000|2024-10-31 23:46:10|110041.1|109877.2|110039.4|109867.8|110047|109883.8|110033.1|109860.3|48
1730418380000|2024-10-31 23:46:20|110037|109865.4|110043.7|109882.7|110045.1|109884.1|110033.5|109861|47
1730418390000|2024-10-31 23:46:30|110044.9|109882.8|110040|109882.8|110048.3|109890.7|110037.9|109871.8|33
1730418400000|2024-10-31 23:46:40|110038.4|109884.3|110046.1|109876.9|110046.7|109886.2|110038.4|109876.9|38
1730418410000|2024-10-31 23:46:50|110041.5|109879|110041.3|109875|110048.8|109890.9|110038.2|109862.2|42
1730418420000|2024-10-31 23:47:00|110041|109879.5|110040.9|109880.5|110041|109880.6|110040.3|109878.8|9
1730418430000|2024-10-31 23:47:10|110040.6|109878.4|110032.3|109875.7|110043.4|109883.5|110030.2|109850.4|48
1730418440000|2024-10-31 23:47:20|110031|109876.9|110034|109868.6|110039.1|109882.8|110027.9|109856|37
1730418450000|2024-10-31 23:47:30|110034.1|109869.2|110034.4|109871|110038.1|109880.3|110024.6|109853.9|41
1730418460000|2024-10-31 23:47:40|110027.3|109854.2|110036.3|109871.7|110040.3|109875.5|110022.8|109848.3|52
1730418470000|2024-10-31 23:47:50|110035.1|109869.1|110035.1|109875.2|110039.9|109879.3|110031.3|109869.1|36
1730418480000|2024-10-31 23:48:00|110035|109874.7|110032.9|109873.3|110038.9|109878.2|110030.8|109859.7|40
1730418490000|2024-10-31 23:48:10|110032.2|109875.8|110038.3|109874|110039.6|109877.2|110027.1|109857.7|45
1730418500000|2024-10-31 23:48:20|110035.6|109877.5|110042.1|109878.2|110046.4|109882|110028.8|109849|45
1730418510000|2024-10-31 23:48:30|110043.3|109879.8|110042|109881.1|110047.5|109885.6|110039.5|109874.7|33
1730418520000|2024-10-31 23:48:40|110040.7|109883|110042.2|109894.6|110047.7|109894.6|110040.2|109876|40
1730418530000|2024-10-31 23:48:50|110041.8|109894.3|110042.4|109878.7|110050.7|109897|110032|109858.9|56
1730418540000|2024-10-31 23:49:00|110040.3|109880.2|110045.1|109866.4|110050.8|109883.6|110029|109854.2|42
1730418550000|2024-10-31 23:49:10|110042.5|109867|110038|109886.2|110044.4|109886.2|110035.3|109867|42
1730418560000|2024-10-31 23:49:20|110037.8|109886|110039|109871.6|110044.2|109889.1|110033|109868.7|36
1730418570000|2024-10-31 23:49:30|110038|109871.5|110045.1|109880.2|110045.1|109888.2|110033.8|109871.5|40
1730418580000|2024-10-31 23:49:40|110050.4|109872.6|110042|109871.6|110054.1|109884.2|110036|109857.5|52
1730418590000|2024-10-31 23:49:50|110041|109869.7|110046.8|109872.7|110053|109878.5|110038|109863.4|40
1730418600000|2024-10-31 23:50:00|110052.9|109874.2|110049.4|109867.4|110054.8|109884.1|110041.1|109861.4|53
1730418610000|2024-10-31 23:50:10|110050.5|109869.5|110047|109884|110055.1|109886.5|110040.9|109861.6|40
1730418620000|2024-10-31 23:50:20|110048.3|109883.9|110048.5|109880.9|110055|109889.8|110039.5|109850.3|41
1730418630000|2024-10-31 23:50:30|110049.5|109881.7|110047.7|109881.6|110054.5|109885.6|110042.1|109864.4|45
1730418640000|2024-10-31 23:50:40|110050|109880.6|110051.5|109878|110054.8|109891.6|110040.1|109863.1|40
1730418650000|2024-10-31 23:50:50|110049.2|109878.5|110043.9|109861.2|110052.9|109881.3|110036.3|109859|47
1730418660000|2024-10-31 23:51:00|110041.2|109858.5|110045.5|109876.1|110049.9|109884.2|110038|109857.3|54
1730418670000|2024-10-31 23:51:10|110045.9|109876.6|110043.5|109883.3|110049|109883.3|110038.1|109869.8|40
1730418680000|2024-10-31 23:51:20|110046.2|109882.7|110043.3|109884.2|110046.7|109887.3|110038.2|109877.6|37
1730418690000|2024-10-31 23:51:30|110041|109884.8|110044.6|109884.8|110044.9|109888|110037.3|109875.6|33
1730418700000|2024-10-31 23:51:40|110042.8|109884.9|110042.4|109885.7|110045.5|109891.2|110038.1|109881.8|31
1730418710000|2024-10-31 23:51:50|110042.7|109886.2|110043.1|109884.7|110044.5|109894.5|110033.3|109884.7|30
1730418720000|2024-10-31 23:52:00|110041.2|109886.8|110040.4|109877.9|110051.1|109888.6|110029.5|109852.9|43
1730418730000|2024-10-31 23:52:10|110039|109880.7|110043.4|109877.3|110047|109884.2|110037.2|109864.3|49
1730418740000|2024-10-31 23:52:20|110046.7|109877.6|110037.6|109880.8|110046.7|109882|110036.2|109870.6|23
1730418750000|2024-10-31 23:52:30|110040.1|109878.6|110040.6|109883.8|110048.4|109883.8|110039.5|109874.1|33
1730418760000|2024-10-31 23:52:40|110039.1|109885.3|110036.9|109871.5|110044.3|109888|110023.9|109835.9|46
1730418770000|2024-10-31 23:52:50|110037.8|109872.7|110043.3|109856.3|110045|109872.7|110024.9|109853.2|48
1730418780000|2024-10-31 23:53:00|110042.2|109857.7|110038.9|109877.7|110044.5|109879.1|110027.9|109857.7|46
1730418790000|2024-10-31 23:53:10|110037.4|109877.8|110035.4|109876.2|110043.4|109881.9|110034.1|109874.2|35
1730418800000|2024-10-31 23:53:20|110034.8|109876.9|110032.3|109873.3|110044.4|109885.8|110025.9|109849|41
1730418810000|2024-10-31 23:53:30|110028.8|109869.7|110035.2|109871|110038.5|109886.6|110024.5|109855.4|45
1730418820000|2024-10-31 23:53:40|110037.3|109873.7|110027.8|109859.5|110039.7|109878.1|110024.9|109859.5|40
1730418830000|2024-10-31 23:53:50|110036.9|109862.1|110035.7|109876.5|110044|109881.3|110027.8|109859.9|31
1730418840000|2024-10-31 23:54:00|110033.7|109877|110038.4|109880.9|110038.4|109882.6|110031.6|109872.9|33
1730418850000|2024-10-31 23:54:10|110036.4|109873.7|110039.7|109881.1|110044.3|109884.1|110030.3|109869.3|24
1730418860000|2024-10-31 23:54:20|110040.6|109880.3|110045.1|109869|110045.8|109883.1|110031|109861.2|29
1730418870000|2024-10-31 23:54:30|110045.7|109870.9|110033.5|109884.5|110045.7|109884.5|110032.2|109870.9|33
1730418880000|2024-10-31 23:54:40|110037.3|109879.7|110039.2|109881.2|110046.2|109885.2|110035.8|109870.6|37
1730418890000|2024-10-31 23:54:50|110043.2|109885.1|110037|109878.3|110046.7|109892|110021.7|109860.3|37
1730418900000|2024-10-31 23:55:00|110034.8|109880.6|110030.8|109884.1|110045.5|109884.1|110023.4|109864.2|35
1730418910000|2024-10-31 23:55:10|110043.6|109886.3|110030.9|109895.3|110045.1|109895.3|110023.7|109874.9|29
1730418920000|2024-10-31 23:55:20|110028.9|109898.4|110037|109889.4|110042.6|109898.4|110026.4|109878|39
1730418930000|2024-10-31 23:55:30|110034.7|109887.1|110035|109888.4|110036.9|109892|110024.8|109877.3|39
1730418940000|2024-10-31 23:55:40|110034.6|109887.9|110034.4|109885.2|110037.6|109892.8|110031.4|109879.8|14
1730418950000|2024-10-31 23:55:50|110032|109890.1|110025.7|109898|110037.1|109941.3|109987.9|109881.8|32
1730418960000|2024-10-31 23:56:00|110022.5|109894.8|110029.8|109893.9|110038.9|109938.6|109982.6|109881.8|45
1730418970000|2024-10-31 23:56:10|110032.2|109893.2|110030.7|109894.1|110045|109894.1|110024.3|109865.2|43
1730418980000|2024-10-31 23:56:20|110041.2|109883.6|110042.6|109884.5|110043.6|109896.8|110027.9|109868.9|31
1730418990000|2024-10-31 23:56:30|110040.6|109885.5|110031.8|109900.6|110046.7|109902.1|110029.3|109885.5|32
1730419000000|2024-10-31 23:56:40|110028.9|109901.7|110036.2|109895.1|110041.8|109903.8|110027.9|109892.1|27
1730419010000|2024-10-31 23:56:50|110034.6|109895.9|109992.6|109942.6|110035.6|109943.8|109992.6|109895.9|22
1730419020000|2024-10-31 23:57:00|109991.9|109941.9|110039|109907.7|110047.2|109945.9|109991.7|109894.6|27
1730419030000|2024-10-31 23:57:10|110037|109905.6|110035.6|109910.6|110051.7|109910.6|110033.5|109888.2|41
1730419040000|2024-10-31 23:57:20|110034.4|109905|110041.7|109897.1|110047.8|109948.4|109996.8|109891.6|36
1730419050000|2024-10-31 23:57:30|110040.9|109898.3|110040.2|109900.8|110047.4|109945.7|109995.3|109896.8|31
1730419060000|2024-10-31 23:57:40|110036.7|109904.3|110035.9|109907.4|110047.6|109946.1|109995.1|109893.5|28
1730419070000|2024-10-31 23:57:50|110034.4|109908.5|110035.1|109906.5|110053.4|109911.2|110034.2|109883.1|46
1730419080000|2024-10-31 23:58:00|110032.6|109904|110042.8|109900.5|110047.6|109947|109994.6|109894.5|31
1730419090000|2024-10-31 23:58:10|110039|109904.2|109997.6|109947.6|110039|109948.4|109996.2|109904.2|24
1730419100000|2024-10-31 23:58:20|110037.6|109910.4|110035.4|109907.5|110054.6|109949.1|109997.2|109889.7|42
1730419110000|2024-10-31 23:58:30|110035.3|109908.3|110043.8|109901.6|110048.9|109948.9|109998.8|109896.2|26
1730419120000|2024-10-31 23:58:40|110042|109902.7|110033.2|109907.7|110042|109907.7|110032.3|109902.7|23
1730419130000|2024-10-31 23:58:50|110033|109906.1|110034.1|109907.7|110038.9|109910.6|110032.1|109893.7|24
1730419140000|2024-10-31 23:59:00|110033.6|109907.6|109998.1|109948.1|110047.6|109948.1|109996.7|109897.3|31
1730419150000|2024-10-31 23:59:10|109998.2|109948.2|109993.5|109943.5|110048|109950.5|109993.3|109901.6|28
1730419160000|2024-10-31 23:59:20|109993.1|109943.1|109997|109947|110034.5|109948.5|109992.8|109905.7|27
1730419170000|2024-10-31 23:59:30|109997.3|109947.3|110037.1|109904.8|110048.3|109948.4|109995.3|109895.7|23
1730419180000|2024-10-31 23:59:40|110035.1|109905.2|110040.6|109890.8|110050.9|109944.4|109994.4|109867.8|51
1730419190000|2024-10-31 23:59:50|110041.1|109889|110052.4|109896.3|110055.3|109898.6|110033.9|109865.3|43
1730419200000|2024-11-01 00:00:00|110054|109891.1|110054.8|109899.1|110063.2|109905.8|110039.5|109887.3|58
1730419210000|2024-11-01 00:00:10|110054.1|109899.9|110049.7|109900.6|110063.8|109915.1|110039.8|109867.2|61
1730419220000|2024-11-01 00:00:20|110056.9|109906.3|110052.4|109906.1|110060.3|109910.7|110042.2|109897.8|58
1730419230000|2024-11-01 00:00:30|110053.1|109909.8|110067.6|109932.3|110073.5|109933.6|110047.4|109902.6|55
1730419240000|2024-11-01 00:00:40|110067.7|109941.3|110071.8|109926.9|110084.5|109982.9|110032.9|109871.5|69
1730419250000|2024-11-01 00:00:50|110069.6|109929|110067.1|109932|110073.7|109934.9|110066.4|109913.6|52
1730419260000|2024-11-01 00:01:00|110064.9|109929.8|110073.2|109904.8|110076.4|109934.6|110054.7|109885.7|65
1730419270000|2024-11-01 00:01:10|110071|109905.7|110062.4|109931.9|110071|109932|110058.8|109902.5|48
1730419280000|2024-11-01 00:01:20|110060.4|109928.7|110064.8|109927.4|110072.1|109932.5|110055.4|109916.8|50
1730419290000|2024-11-01 00:01:30|110064.7|109927.2|110062|109915.5|110074.2|109935.3|110038.6|109864.1|56
1730419300000|2024-11-01 00:01:40|110062.7|109913.3|110064.3|109920|110072.2|109930.4|110056.6|109913.2|41
1730419310000|2024-11-01 00:01:50|110064.1|109918.8|110053.9|109926.2|110066.3|109963.8|110012.3|109917.3|40
1730419320000|2024-11-01 00:02:00|110054.8|109924.6|110056.9|109926.1|110070.4|109931.1|110053.5|109915.5|54
1730419330000|2024-11-01 00:02:10|110054.6|109923.9|110064.3|109927.1|110069|109927.1|110041.9|109875.3|62
1730419340000|2024-11-01 00:02:20|110062.7|109928.6|110078|109920.4|110078|109932.5|110058.7|109903.2|43
1730419350000|2024-11-01 00:02:30|110063.1|109923.1|110067.3|109924.8|110080.2|109934.5|110056|109882.4|54
1730419360000|2024-11-01 00:02:40|110069.7|109927.3|110064.5|109931.1|110075.3|109933.9|110063|109914.2|44
1730419370000|2024-11-01 00:02:50|110064.9|109932.2|110068.2|109924.7|110074.9|109934.9|110060.5|109912.4|50
1730419380000|2024-11-01 00:03:00|110063.7|109923.3|110070.7|109920.8|110080.7|109934.3|110057.6|109878.5|58
1730419390000|2024-11-01 00:03:10|110068.4|109918.5|110070.4|109913.9|110075.1|109926.7|110055.4|109905.2|50
1730419400000|2024-11-01 00:03:20|110066.8|109917.5|110067.9|109928.3|110079.3|109933|110053.2|109896.4|58
1730419410000|2024-11-01 00:03:30|110068.8|109929.4|110072.7|109917.5|110076.4|109933.7|110056.7|109909|53
1730419420000|2024-11-01 00:03:40|110070.2|109920.6|110063.5|109928.1|110076.2|109933.1|110059.6|109916.3|57
1730419430000|2024-11-01 00:03:50|110062.8|109930.3|110071.7|109926|110077|109932.4|110062.8|109915.7|51
1730419440000|2024-11-01 00:04:00|110070.3|109928.3|110067.1|109923.6|110075.8|109933.2|110062.2|109911.9|51
1730419450000|2024-11-01 00:04:10|110071.9|109927.1|110066.5|109925.9|110081.4|109938.8|110058.2|109882.9|62
1730419460000|2024-11-01 00:04:20|110066.6|109925.2|110069.6|109922|110075.8|109928.7|110061.2|109914.4|40
1730419470000|2024-11-01 00:04:30|110067.5|109919.9|110060.4|109923|110070.6|109930.9|110058.6|109916.6|36
1730419480000|2024-11-01 00:04:40|110067.9|109914.1|110054.8|109924.9|110067.9|109928.9|110051.5|109905.9|46
1730419490000|2024-11-01 00:04:50|110057.6|109925.6|110057.8|109927.1|110072.4|109928.8|110048.7|109890|56
1730419500000|2024-11-01 00:05:00|110059.9|109927.5|110061.9|109933.5|110066.3|109971.4|110021.2|109920.7|52
1730419510000|2024-11-01 00:05:10|110058.5|109932.9|110058|109928.7|110066.3|109972.6|110016.6|109921.3|37
1730419520000|2024-11-01 00:05:20|110059.1|109931.6|110064.1|109923.8|110068.4|109933.3|110056.4|109917.8|45
1730419530000|2024-11-01 00:05:30|110065|109924.5|110066.5|109919.7|110075.9|109932.9|110045.8|109875.6|58
1730419540000|2024-11-01 00:05:40|110064.6|109921.2|110076.6|109914.6|110079.9|109933.3|110064.6|109903.3|45
1730419550000|2024-11-01 00:05:50|110078.9|109916.9|110078.2|109918.4|110081.6|109928.1|110058.6|109899.4|44
1730419560000|2024-11-01 00:06:00|110076.2|109915.9|110059.5|109916.4|110076.2|109931|110055.9|109912.1|47
1730419570000|2024-11-01 00:06:10|110061|109921.3|110063.7|109934.1|110070.5|109934.2|110059.4|109910.3|43
1730419580000|2024-11-01 00:06:20|110064.8|109927.4|110084.8|109918.7|110084.8|109934.9|110059.4|109918.7|43
1730419590000|2024-11-01 00:06:30|110075.9|109920.1|110062|109925.8|110076.6|109931.5|110059.8|109916.2|42
1730419600000|2024-11-01 00:06:40|110060.8|109927|110061.2|109925.4|110075.5|109933.2|110060|109919.1|48
1730419610000|2024-11-01 00:06:50|110061.1|109930|110071.7|109916.1|110078.2|109938.9|110050.5|109891.2|50
1730419620000|2024-11-01 00:07:00|110074.6|109920.7|110067.9|109925.8|110074.6|109935|110057.8|109916.1|44
1730419630000|2024-11-01 00:07:10|110068.2|109926.1|110073.1|109916.5|110079.6|109937.9|110051.1|109888|52
1730419640000|2024-11-01 00:07:20|110073.7|109919.8|110074.5|109927.9|110079.5|109933.5|110066.6|109919.8|49
1730419650000|2024-11-01 00:07:30|110072.1|109930.2|110063.5|109931.2|110076.3|109937|110063.5|109921.6|43
1730419660000|2024-11-01 00:07:40|110063.6|109931.3|110079.3|109918.1|110082.5|109931.4|110062.3|109908.1|46
1730419670000|2024-11-01 00:07:50|110075.9|109919.1|110072.1|109929.7|110080|109937.3|110065.4|109908.5|54
1730419680000|2024-11-01 00:08:00|110070.4|109931.5|110071.5|109938.2|110077|109939.7|110065.4|109925.5|46
1730419690000|2024-11-01 00:08:10|110070.9|109938.4|110072.4|109937.4|110083.6|109940.7|110065.5|109922.3|51
1730419700000|2024-11-01 00:08:20|110071.5|109938.6|110070.7|109937.9|110079.8|109938.6|110067.7|109921.4|54
1730419710000|2024-11-01 00:08:30|110071.7|109940.6|110072.4|109929.9|110079.2|109940.6|110066.1|109920.4|44
1730419720000|2024-11-01 00:08:40|110070.5|109930.2|110074.7|109936.3|110082.9|109940|110066.8|109923|56
1730419730000|2024-11-01 00:08:50|110073.2|109933.3|110050|110000|110094.2|110000|110050|109926.2|59
1730419740000|2024-11-01 00:09:00|110086.3|109959.2|110050.6|110000.6|110097.2|110001.9|110047.6|109945.8|50
1730419750000|2024-11-01 00:09:10|110084.7|109957.9|110094.4|109954.6|110098.4|110002.9|110052.9|109946|62
1730419760000|2024-11-01 00:09:20|110092.5|109957.2|110088.4|109959.1|110097.4|110002.5|110049.8|109947.7|41
1730419770000|2024-11-01 00:09:30|110050.4|110000.4|110090.9|109953|110096.7|110000.4|110048.4|109943.6|50
1730419780000|2024-11-01 00:09:40|110091.7|109949.2|110087.7|109928.3|110098.5|110000.8|110049.4|109903|60
1730419790000|2024-11-01 00:09:50|110083.6|109934.4|110082.1|109945.8|110093.4|109946.7|110069.7|109910.7|64
1730419800000|2024-11-01 00:10:00|110080.6|109947.4|110080.7|109944.4|110087.1|109988.5|110037.6|109936|33
1730419810000|2024-11-01 00:10:10|110079.3|109940.5|110033.8|109983.8|110084.1|109989.5|110033.7|109937.1|48
1730419820000|2024-11-01 00:10:20|110036.9|109986.9|110079.7|109937.4|110082.6|109991.2|110034.9|109937.4|49
1730419830000|2024-11-01 00:10:30|110081.2|109945|110066.9|109930.9|110081.2|109989.7|110033.4|109919.3|45
1730419840000|2024-11-01 00:10:40|110081.7|109921.6|110074.9|109938.1|110086|109943.1|110067.1|109914.7|47
1730419850000|2024-11-01 00:10:50|110073.8|109939.3|110078.9|109944.9|110081.1|109983|110032|109932.7|38
1730419860000|2024-11-01 00:11:00|110079|109945.3|110076.6|109940.4|110082|109986.1|110032.6|109931.1|44
1730419870000|2024-11-01 00:11:10|110074.9|109942.1|110080.5|109941.9|110081.2|109987.8|110034|109931|42
1730419880000|2024-11-01 00:11:20|110079.8|109944.3|110086.3|109943.6|110091.2|109989.3|110038.3|109924.7|47
1730419890000|2024-11-01 00:11:30|110082.3|109944.9|110085.2|109937.2|110085.7|109987.6|110034.4|109935|59
1730419900000|2024-11-01 00:11:40|110084.4|109943.1|110078.2|109945.5|110084.8|109988.4|110036.7|109938.6|44
1730419910000|2024-11-01 00:11:50|110076.8|109946.4|110034.3|109984.3|110086.2|109988.5|110033.5|109934.2|39
1730419920000|2024-11-01 00:12:00|110033.8|109983.8|110035.6|109985.6|110082.3|109989.1|110032.1|109934.9|51
1730419930000|2024-11-01 00:12:10|110035.5|109985.5|110037.8|109987.8|110083.2|109989.8|110034.4|109939.8|37
1730419940000|2024-11-01 00:12:20|110037.4|109987.4|110039.5|109989.5|110041|109991|110035.3|109985.3|44
1730419950000|2024-11-01 00:12:30|110039.2|109989.2|110039.6|109989.6|110085.4|109990.3|110035.8|109943.8|28
1730419960000|2024-11-01 00:12:40|110037.4|109987.4|110039.1|109989.1|110085.6|109989.3|110035.6|109939|28
1730419970000|2024-11-01 00:12:50|110039|109989|110036.6|109986.6|110042.1|109992.1|110034.7|109984.7|34
1730419980000|2024-11-01 00:13:00|110037|109987|110039.4|109989.4|110086|109990.3|110035.8|109940.1|39
1730419990000|2024-11-01 00:13:10|110039.3|109989.3|110040.9|109990.9|110041.5|109991.5|110035.5|109985.5|32
1730420000000|2024-11-01 00:13:20|110039.5|109989.5|110036|109986|110083.5|109991.5|110033.6|109935.6|46
1730420010000|2024-11-01 00:13:30|110035.1|109985.1|110038.1|109988.1|110085.6|109989.9|110033.3|109938.6|43
1730420020000|2024-11-01 00:13:40|110034.9|109984.9|110040.4|109990.4|110082.4|109990.7|110033.5|109940.1|36
1730420030000|2024-11-01 00:13:50|110036.5|109986.5|110039.1|109989.1|110088.9|109990.2|110035.8|109929.3|37
1730420040000|2024-11-01 00:14:00|110076.7|109951.5|110036.1|109986.1|110083.6|109990|110034.1|109934.6|30
1730420050000|2024-11-01 00:14:10|110036|109986|110080.2|109941.2|110089.3|109986.1|110034.2|109927.1|48
1730420060000|2024-11-01 00:14:20|110078.7|109943.3|110082|109942.5|110084.4|109989.6|110035.2|109934.7|43
1730420070000|2024-11-01 00:14:30|110079.5|109940|110079.4|109952.3|110085.6|109992|110036.4|109938.4|43
1730420080000|2024-11-01 00:14:40|110076.7|109949.5|110041.1|109991.1|110076.7|109992.1|110037.8|109949.4|18
1730420090000|2024-11-01 00:14:50|110040|109990|110042.5|109992.5|110084.3|109992.5|110038.4|109942.9|27
1730420100000|2024-11-01 00:15:00|110039.5|109989.5|110045.3|109995.3|110087.9|109997.1|110038.1|109946|43
1730420110000|2024-11-01 00:15:10|110047.5|109997.5|110088.8|109952.1|110100|109997.5|110047.5|109942.9|57
1730420120000|2024-11-01 00:15:20|110087.9|109955|110084.9|109958.7|110096.7|109998.3|110048.1|109944|41
1730420130000|2024-11-01 00:15:30|110083.9|109956.8|110088.6|109961.9|110098.2|110000|110046.8|109940.6|56
1730420140000|2024-11-01 00:15:40|110089.4|109962.4|110094.7|109957.9|110098.8|110001|110050.1|109945.2|46
1730420150000|2024-11-01 00:15:50|110095|109958.2|110093|109963.2|110101.4|109964.4|110089.2|109947.5|34
1730420160000|2024-11-01 00:16:00|110099.7|109953.4|110100.4|109950.5|110101.9|109964.7|110086.1|109948.2|50
1730420170000|2024-11-01 00:16:10|110098.4|109955.5|110089.5|109962.7|110100.6|110003.2|110050.9|109951.6|45
1730420180000|2024-11-01 00:16:20|110089.6|109964.2|110089|109960.1|110093.1|110004.3|110053.1|109958.8|34
1730420190000|2024-11-01 00:16:30|110087.3|109962.3|110096.2|109948.8|110103.7|110004.7|110054.4|109947.6|59
1730420200000|2024-11-01 00:16:40|110097.5|109952.7|110093.6|109965.1|110101.9|109966.9|110088.7|109950.3|43
1730420210000|2024-11-01 00:16:50|110091.4|109963|110099.8|109958.7|110103.7|110004.5|110050.7|109953.1|41
1730420220000|2024-11-01 00:17:00|110099.5|109958.3|110091.7|109966.4|110099.5|110004.3|110050|109951.7|47
1730420230000|2024-11-01 00:17:10|110092.8|109966.2|110096.1|109970.3|110103.9|110009.4|110056.1|109957|38
1730420240000|2024-11-01 00:17:20|110058.3|110008.3|110100.5|109971.9|110103.7|110012.7|110054.6|109964.3|43
1730420250000|2024-11-01 00:17:30|110097.4|109972.4|110101.1|109973|110107.6|110014.2|110059.4|109963.2|50
1730420260000|2024-11-01 00:17:40|110099.1|109973.1|110062.6|110012.6|110108.9|110016.6|110061.3|109955.2|36
1730420270000|2024-11-01 00:17:50|110061.7|110011.7|110099.4|109969.6|110107.1|110013.9|110059.5|109950.3|51
1730420280000|2024-11-01 00:18:00|110099.3|109969.7|110095.8|109968.4|110108.4|110010|110059.5|109946.2|52
1730420290000|2024-11-01 00:18:10|110095.7|109968.1|110099.1|109961.1|110103.6|110010.5|110055.2|109955|46
1730420300000|2024-11-01 00:18:20|110101.9|109963.9|110096|109969.6|110103.1|110010.2|110056.7|109953.5|44
1730420310000|2024-11-01 00:18:30|110059.2|110009.2|110102.4|109962.7|110103|110009.6|110056.9|109958.6|31
1730420320000|2024-11-01 00:18:40|110101.9|109962.3|110097.8|109971.7|110104|110009.3|110055.7|109957.2|42
1730420330000|2024-11-01 00:18:50|110095.1|109967.9|110059.5|110009.5|110096.5|110009.7|110052.6|109963|40
1730420340000|2024-11-01 00:19:00|110057.6|110007.6|110058.1|110008.1|110103.5|110010.5|110053.9|109962.4|50
1730420350000|2024-11-01 00:19:10|110056.1|110006.1|110095.6|109969.2|110104.9|110010.5|110053.1|109953.5|50
1730420360000|2024-11-01 00:19:20|110058.2|110008.2|110103.4|109968.2|110104.7|110012|110055.2|109960.3|36
1730420370000|2024-11-01 00:19:30|110101|109963.8|110106|109966.3|110109.2|109975.4|110091.7|109945.7|55
1730420380000|2024-11-01 00:19:40|110105|109964.5|110095.3|109952.4|110106|109969.5|110088.8|109947.9|53
1730420390000|2024-11-01 00:19:50|110097.5|109954.5|110100.6|109965.8|110100.6|110008.6|110053.7|109954.5|40
1730420400000|2024-11-01 00:20:00|110098.6|109968.2|110095.5|109967.8|110099.4|110008.9|110054|109953.6|40
1730420410000|2024-11-01 00:20:10|110097.9|109970.1|110096.8|109970.3|110100.8|110011.9|110056.3|109957.6|38
1730420420000|2024-11-01 00:20:20|110102.9|109959.4|110058.8|110008.8|110102.9|110010.9|110054.5|109959.4|40
1730420430000|2024-11-01 00:20:30|110059.4|110009.4|110099.1|109960.3|110099.1|110010|110050.4|109958.1|49
1730420440000|2024-11-01 00:20:40|110097.8|109965.2|110057.1|110007.1|110097.8|110008.1|110054.5|109959|26
1730420450000|2024-11-01 00:20:50|110054.7|110004.7|110096.3|109957.8|110096.3|110007.3|110048.6|109954.1|35
1730420460000|2024-11-01 00:21:00|110053.2|110003.2|110043.9|109993.9|110094.9|110003.2|110042.5|109932.1|52
1730420470000|2024-11-01 00:21:10|110045.4|109995.4|110044.7|109994.7|110048.9|109998.9|110042|109992|39
1730420480000|2024-11-01 00:21:20|110047.3|109997.3|110088.2|109961.2|110096.4|109998.9|110046|109943.3|34
1730420490000|2024-11-01 00:21:30|110086|109959|110084.4|109958|110095.5|109960.2|110073|109920|56
1730420500000|2024-11-01 00:21:40|110046.3|109996.3|110049.5|109999.5|110093.2|109999.5|110045.9|109946.4|41
1730420510000|2024-11-01 00:21:50|110049.7|109999.7|110086.5|109959.5|110094.9|110001|110046.8|109936.9|52
1730420520000|2024-11-01 00:22:00|110085|109954.9|110091.1|109952.2|110096.3|110002.3|110050.2|109927.6|54
1730420530000|2024-11-01 00:22:10|110089.2|109955.3|110086.1|109955.9|110092|110001.1|110047.2|109935|48
1730420540000|2024-11-01 00:22:20|110086.8|109956.7|110046.4|109996.4|110089.7|109997.2|110041.5|109946.7|31
1730420550000|2024-11-01 00:22:30|110045.1|109995.1|110085.1|109953.9|110092.7|109995.1|110045.1|109923.4|54
1730420560000|2024-11-01 00:22:40|110081.3|109944.5|110087.2|109959|110091.1|109959|110076.9|109934.6|46
1730420570000|2024-11-01 00:22:50|110088.5|109963.1|110089.4|109961.9|110098.8|110003.4|110051.1|109940.6|49
1730420580000|2024-11-01 00:23:00|110052.8|110002.8|110099.8|109952.3|110099.8|110005.4|110048.2|109944.5|52
1730420590000|2024-11-01 00:23:10|110096|109960.7|110055.1|110005.1|110096.8|110005.1|110048.2|109952.8|50
1730420600000|2024-11-01 00:23:20|110052.6|110002.6|110052|110002|110096.6|110005.8|110049.6|109949.1|50
1730420610000|2024-11-01 00:23:30|110051.7|110001.7|110050.3|110000.3|110099|110004.9|110048.4|109950.8|46
1730420620000|2024-11-01 00:23:40|110050.1|110000.1|110083.8|109953.5|110095.2|110003.2|110047.4|109948.6|54
1730420630000|2024-11-01 00:23:50|110090.9|109953.3|110098|109949.5|110098|110000.5|110045.3|109944.8|46
1730420640000|2024-11-01 00:24:00|110094.2|109955.5|110049.8|109999.8|110097.3|110003.7|110046.4|109951.9|51
1730420650000|2024-11-01 00:24:10|110052.2|110002.2|110053.1|110003.1|110099.8|110007.3|110051|109956.7|47
1730420660000|2024-11-01 00:24:20|110056.4|110006.4|110055.1|110005.1|110100.7|110007.7|110052.5|109956|35
1730420670000|2024-11-01 00:24:30|110098.5|109957.7|110091.6|109953.6|110098.5|110005.3|110053.9|109948.3|36
1730420680000|2024-11-01 00:24:40|110089.2|109951.3|110044.5|109994.5|110094.7|110001.3|110044.5|109950.9|46
1730420690000|2024-11-01 00:24:50|110044.6|109994.6|110086.2|109960.3|110097.1|110001.1|110043.9|109942.3|51
1730420700000|2024-11-01 00:25:00|110088.6|109962.8|110095|109960|110097.6|110004|110046|109953.1|46
1730420710000|2024-11-01 00:25:10|110094.1|109960.8|110092.4|109956.2|110095.3|110003.8|110049.3|109953.3|33
1730420720000|2024-11-01 00:25:20|110089.9|109953.7|110084.1|109957.4|110094.4|110002.3|110044.4|109948.3|50
1730420730000|2024-11-01 00:25:30|110082.6|109956.9|110047.1|109997.1|110094.8|110000.3|110044.9|109947.3|51
1730420740000|2024-11-01 00:25:40|110045.8|109995.8|110088.9|109946.7|110092.3|109999.4|110043.2|109944.6|47
1730420750000|2024-11-01 00:25:50|110089.2|109947|110049.5|109999.5|110090.6|110001.3|110044.1|109947|38
1730420760000|2024-11-01 00:26:00|110049.3|109999.3|110086.4|109960.7|110094.4|110001.6|110043.8|109944.3|43
1730420770000|2024-11-01 00:26:10|110087|109961.9|110050.8|110000.8|110088|110000.9|110044.7|109953.8|38
1730420780000|2024-11-01 00:26:20|110051|110001|110090.4|109950.2|110098.9|110001|110048.4|109928.6|53
1730420790000|2024-11-01 00:26:30|110092.7|109952.5|110089.8|109958.2|110092.7|110000.2|110042.1|109951.5|44
1730420800000|2024-11-01 00:26:40|110090.4|109958.1|110090.8|109947.4|110095.6|110000.6|110045.7|109947.4|37
1730420810000|2024-11-01 00:26:50|110089.2|109946|110098|109945.7|110098|110001.8|110051.8|109931|57
1730420820000|2024-11-01 00:27:00|110095.1|109942.8|110081.8|109952.9|110098.9|109998.9|110040.2|109941|51
1730420830000|2024-11-01 00:27:10|110081.6|109953|110045.3|109995.3|110091.4|109995.8|110041.3|109946.6|44
1730420840000|2024-11-01 00:27:20|110045|109995|110043.5|109993.5|110086.3|109995.2|110041|109945.1|34
1730420850000|2024-11-01 00:27:30|110043.4|109993.4|110044.4|109994.4|110089.3|109997|110039.1|109948.7|40
1730420860000|2024-11-01 00:27:40|110044.8|109994.8|110045.2|109995.2|110085.8|109997.2|110041|109947.3|32
1730420870000|2024-11-01 00:27:50|110045.5|109995.5|110043.3|109993.3|110088.7|109995.6|110038.3|109939.3|36
1730420880000|2024-11-01 00:28:00|110041.9|109991.9|110033.8|109983.8|110085.1|109993|110030.2|109918.9|51
1730420890000|2024-11-01 00:28:10|110034.8|109984.8|110073.6|109938.3|110080.4|109984.8|110032.8|109930.2|52
1730420900000|2024-11-01 00:28:20|110073.3|109937.1|110072.3|109934.6|110074.6|109982.8|110024.2|109922.3|50
1730420910000|2024-11-01 00:28:30|110070.2|109935|110026.1|109976.1|110072.3|109976.5|110023.6|109923|33
1730420920000|2024-11-01 00:28:40|110021.9|109971.9|110056.1|109914.9|110068.5|109975.2|110016.3|109911.6|43
1730420930000|2024-11-01 00:28:50|110020.2|109929.2|110014.4|109964.4|110069.9|109970.8|110014.4|109917|38
1730420940000|2024-11-01 00:29:00|110064.4|109917.2|110074.9|109927.7|110075.1|109934.3|110054.2|109904.9|55
1730420950000|2024-11-01 00:29:10|110073.3|109929.7|110060.6|109934.2|110074.9|109934.5|110058.9|109917.1|41
1730420960000|2024-11-01 00:29:20|110063.1|109972.6|110067.9|109932.3|110076.8|109972.6|110022.6|109915.8|44
1730420970000|2024-11-01 00:29:30|110065.6|109930|110069|109940.4|110074.8|109941.5|110062.9|109928.9|33
1730420980000|2024-11-01 00:29:40|110065|109936.3|110077.8|109926.9|110085.9|109978.6|110027.7|109917.4|41
1730420990000|2024-11-01 00:29:50|110079|109921.1|110083.8|109909|110102.9|109941.7|110059.8|109902|44
1730421000000|2024-11-01 00:30:00|110083.7|109910.9|110078.8|109933.3|110109|109933.3|110060.3|109893.8|59
1730421010000|2024-11-01 00:30:10|110079|109931.9|110091|109941.5|110103.3|109945.3|110075.4|109922.4|48
1730421020000|2024-11-01 00:30:20|110090.3|109940.6|110083.1|109883.1|110097.9|109946|110079.5|109879.5|29
1730421030000|2024-11-01 00:30:30|110083.2|109883.2|110082.2|109882.2|110083.4|109883.4|110077.3|109877.3|16
1730421040000|2024-11-01 00:30:40|110082|109882|110079.4|109879.4|110082|109882|110079.2|109879.2|14
1730421050000|2024-11-01 00:30:50|110079.5|109879.5|110079.8|109879.8|110080|109880|110078.8|109878.8|14
1730421060000|2024-11-01 00:31:00|110072.7|109872.7|110072.9|109872.9|110072.9|109872.9|110072.5|109872.5|7
1730421070000|2024-11-01 00:31:10|110074.1|109874.1|110074.2|109874.2|110074.5|109874.5|110074.1|109874.1|7
1730421080000|2024-11-01 00:31:20|110073|109873|110080.2|109880.2|110080.2|109880.2|110071.1|109871.1|7
1730421090000|2024-11-01 00:31:30|110080|109880.5|110072.3|109890.9|110080|109891|110068.5|109878.8|8
1730421100000|2024-11-01 00:31:40|110072.1|109891|110072.4|109891.6|110072.5|109891.6|110072.1|109890.9|8
1730421110000|2024-11-01 00:31:50|110070.8|109891.5|110064.9|109886.6|110074.1|109891.5|110064.9|109871.9|18
1730421120000|2024-11-01 00:32:00|110064.8|109886.8|110068|109883.2|110072.8|109889.2|110064.5|109876|15
1730421130000|2024-11-01 00:32:10|110069.5|109884.6|110070.7|109886|110070.7|109886|110069.3|109884.5|5
1730421140000|2024-11-01 00:32:20|110070.5|109885.9|110071.9|109885|110075.1|109890.2|110070.4|109884.5|9
1730421150000|2024-11-01 00:32:30|110073.1|109884.9|110072.6|109872.6|110074.2|109887.2|110071.5|109871.5|16
1730421160000|2024-11-01 00:32:40|110071.7|109871.7|110070|109881.2|110075.6|109883.3|110058.4|109870.1|15
1730421170000|2024-11-01 00:32:50|110070.1|109875.6|110071.3|109883.2|110071.5|109883.2|110070.1|109875.6|12
1730421180000|2024-11-01 00:33:00|110069.3|109882.6|110069|109886.2|110070.1|109886.2|110066.9|109882.4|16
1730421190000|2024-11-01 00:33:10|110069.1|109886.4|110066.6|109886.8|110069.1|109886.8|110062.6|109879|17
1730421200000|2024-11-01 00:33:20|110066.5|109887.6|110065.1|109896.4|110071.1|109896.4|110065.1|109887.4|13
1730421210000|2024-11-01 00:33:30|110066.4|109895.3|110061.4|109899.8|110074|109901.7|110060.6|109888.6|17
1730421220000|2024-11-01 00:33:40|110062.7|109898.3|110058.6|109898.8|110064|109903.4|110058.6|109898.3|15
1730421230000|2024-11-01 00:33:50|110058.4|109900.1|110056.8|109900.4|110060.6|109901.7|110056.7|109898.7|12
1730421240000|2024-11-01 00:34:00|110061.3|109904.9|110059.8|109905|110061.3|109905|110051.6|109895.7|15
1730421250000|2024-11-01 00:34:10|110060|109904.6|110063.8|109902.8|110066.2|109904.7|110060|109901.8|14
1730421260000|2024-11-01 00:34:20|110063.9|109902.9|110061.4|109901.3|110063.9|109903.1|110061.4|109901.2|9
1730421270000|2024-11-01 00:34:30|110061.2|109901.5|110056|109902.8|110061.4|109902.8|110055.9|109899.8|12
1730421280000|2024-11-01 00:34:40|110060.9|109886|110064.6|109885.9|110064.8|109886.1|110060.9|109885.9|4
1730421290000|2024-11-01 00:34:50|110064.7|109886|110053.6|109899.3|110069.2|109899.4|110048|109885.8|16
1730421300000|2024-11-01 00:35:00|110053.5|109899.1|110052.2|109896.4|110053.7|109902.4|110048.1|109896.1|16
1730421310000|2024-11-01 00:35:10|110054.4|109898.7|110060.6|109901.4|110063.5|109902.7|110053.9|109898.1|14
1730421320000|2024-11-01 00:35:20|110060.5|109900.6|110063|109904.9|110063.4|109905.1|110059.7|109900.6|8
1730421330000|2024-11-01 00:35:30|110061.9|109903.6|110064|109904.2|110064.1|109904.3|110061.3|109903.4|12
1730421340000|2024-11-01 00:35:40|110064.1|109904.1|110072.4|109892.3|110072.4|109904.7|110063.6|109892.3|9
1730421350000|2024-11-01 00:35:50|110073.1|109883.5|110066.6|109884.2|110073.1|109887.8|110065.4|109880.3|16
1730421360000|2024-11-01 00:36:00|110065.7|109885.1|110052.8|109900.3|110065.7|109903.9|110049.9|109885.1|13
1730421370000|2024-11-01 00:36:10|110053.4|109900.4|110046|109894.7|110054.7|109903.3|110046|109893.8|14
1730421380000|2024-11-01 00:36:20|110046.5|109893.7|110051.5|109899.7|110052|109900.1|110046.5|109893.7|7
1730421390000|2024-11-01 00:36:30|110051.6|109897.8|110062.8|109881.6|110067|109903.1|110050.6|109881.6|16
1730421400000|2024-11-01 00:36:40|110062.7|109881.2|110063.3|109879.2|110075.6|109901.4|110043.6|109874.2|20
1730421410000|2024-11-01 00:36:50|110063.5|109879.8|110071.5|109872.8|110071.5|109891.1|110053.3|109871.1|20
1730421420000|2024-11-01 00:37:00|110069.2|109874.9|110055.2|109883.1|110069.2|109886|110055.2|109874.9|16
1730421430000|2024-11-01 00:37:10|110068.5|109868.5|110056|109856|110068.5|109868.5|110056|109856|13
1730421440000|2024-11-01 00:37:20|110063.4|109863.4|110061.6|109862.5|110067.2|109867.2|110058.7|109858.8|17
1730421450000|2024-11-01 00:37:30|110061.7|109862.6|110051.6|109883.6|110067.8|109883.7|110050.3|109862.6|13
1730421460000|2024-11-01 00:37:40|110051.3|109883.3|110047.6|109878.7|110055.7|109886.4|110047.6|109878.7|19
1730421470000|2024-11-01 00:37:50|110044.3|109877|110071.6|109871.6|110071.6|109895.6|110042.5|109870.6|14
1730421480000|2024-11-01 00:38:00|110070|109870|110057.9|109881|110072.5|109884|110048.3|109861.5|24
1730421490000|2024-11-01 00:38:10|110058.3|109869.3|110055.3|109887.6|110071.3|109888|110048.1|109869.3|25
1730421500000|2024-11-01 00:38:20|110051.5|109883.6|110059.5|109885.7|110059.5|109886.8|110040.3|109872.2|12
1730421510000|2024-11-01 00:38:30|110054.9|109882.1|110045.3|109874.8|110054.9|109882.1|110045.2|109874.8|11
1730421520000|2024-11-01 00:38:40|110049.8|109879.4|110049.4|109884.8|110049.8|109884.8|110039.9|109872.8|12
1730421530000|2024-11-01 00:38:50|110042.7|109878.5|110041|109876|110048.8|109884.6|110041|109875.7|10
1730421540000|2024-11-01 00:39:00|110040.8|109876.2|110040.3|109879.3|110048.9|109886.6|110040.3|109876.2|15
1730421550000|2024-11-01 00:39:10|110040.2|109879.2|110047.2|109853.5|110047.6|109879.2|110040|109852.7|12
1730421560000|2024-11-01 00:39:20|110056.2|109853.3|110051.1|109859.1|110056.6|109862.8|110051.1|109853.3|12
1730421570000|2024-11-01 00:39:30|110055.4|109863.4|110044.4|109883.2|110057.2|109887.9|110044.4|109863.1|11
1730421580000|2024-11-01 00:39:40|110039.9|109878.7|110043.5|109884.8|110049.4|109890.1|110039.3|109878.1|15
1730421590000|2024-11-01 00:39:50|110042|109885|110041.5|109883.1|110043.8|109885|110039|109881.2|15
1730421600000|2024-11-01 00:40:00|110041.3|109883.2|110040.7|109883.9|110041.3|109883.9|110039.7|109882.7|12
1730421610000|2024-11-01 00:40:10|110041.4|109884|110040.1|109883.2|110041.4|109884|110039.4|109882.5|10
1730421620000|2024-11-01 00:40:20|110040|109883.1|110030.4|109869.6|110053.6|109885.7|110030.4|109854.5|10
1730421630000|2024-11-01 00:40:30|110055.9|109857|110041|109863.3|110066.3|109884.2|110033.8|109845|43
1730421640000|2024-11-01 00:40:40|110041.9|109863.5|110046.7|109871|110069.5|109888.6|110040.6|109860.7|21
1730421650000|2024-11-01 00:40:50|110045|109870.5|110060.6|109885.7|110068.5|109887.3|110040.9|109858.9|21
1730421660000|2024-11-01 00:41:00|110050.2|109886.4|110069.3|109869.3|110073.9|109897.5|110042|109864.7|29
1730421670000|2024-11-01 00:41:10|110067.2|109875.2|110066.5|109876.3|110069.7|109878.6|110040.2|109863.2|24
1730421680000|2024-11-01 00:41:20|110065.9|109875.2|109986.4|109936.4|110065.9|109946.1|109986.4|109863.9|31
1730421690000|2024-11-01 00:41:30|109983.1|109933.1|109982.7|109932.7|109992.7|109942.7|109976.1|109926.1|20
1730421700000|2024-11-01 00:41:40|109982.8|109932.8|109976.1|109926.1|109982.8|109932.8|109974.3|109924.3|32
1730421710000|2024-11-01 00:41:50|109975.7|109925.7|109964.1|109914.1|109975.7|109925.7|109964.1|109914.1|17
1730421720000|2024-11-01 00:42:00|109963.9|109913.9|109963.2|109913.2|109963.9|109913.9|109963.1|109913.1|4
1730421730000|2024-11-01 00:42:10|109963.1|109913.1|109963.1|109913.1|109963.2|109913.2|109963.1|109913.1|5
1730421740000|2024-11-01 00:42:20|109963.4|109913.4|109976.2|109926.2|109980.2|109930.2|109959.1|109909.1|43
1730421750000|2024-11-01 00:42:30|109978.9|109928.9|109987|109937|109987.1|109937.1|109974|109924|47
1730421760000|2024-11-01 00:42:40|109985.4|109935.4|109987.4|109937.4|109990.5|109940.5|109982.5|109932.5|46
1730421770000|2024-11-01 00:42:50|109989.3|109939.3|109992.8|109942.8|109992.8|109942.8|109989|109939|14
1730421780000|2024-11-01 00:43:00|109993.7|109943.7|109992.6|109942.6|109993.7|109943.7|109989.2|109939.2|21
1730421790000|2024-11-01 00:43:10|109992.3|109942.3|109999.4|109949.4|110001.7|109951.7|109992.3|109942.3|23
1730421800000|2024-11-01 00:43:20|109999.5|109949.5|109997.5|109947.5|110000.5|109950.5|109997.5|109947.5|14
1730421810000|2024-11-01 00:43:30|109996.9|109946.9|109999.8|109949.8|109999.8|109949.8|109996.9|109946.9|12
1730421820000|2024-11-01 00:43:40|110001.3|109951.3|109999|109949|110003|109953|109998.1|109948.1|24
1730421830000|2024-11-01 00:43:50|109998.8|109948.8|110003.4|109953.4|110005.4|109955.4|109998.8|109948.8|26
1730421840000|2024-11-01 00:44:00|110003.8|109953.8|109996.9|109946.9|110003.8|109953.8|109996.8|109946.8|17
1730421850000|2024-11-01 00:44:10|109997|109947|109996.6|109946.6|109997|109947|109996.6|109946.6|3
1730421860000|2024-11-01 00:44:20|109996.5|109946.5|109991.7|109941.7|109996.5|109946.5|109984.2|109934.2|28
1730421870000|2024-11-01 00:44:30|109990.2|109940.2|109984.5|109934.5|109990.5|109940.5|109984.5|109934.5|24
1730421880000|2024-11-01 00:44:40|109985.2|109935.2|109981.6|109931.6|109986.1|109936.1|109981.6|109931.6|19
1730421890000|2024-11-01 00:44:50|109981.5|109931.5|109981.5|109931.5|109981.6|109931.6|109981.5|109931.5|5
1730421900000|2024-11-01 00:45:00|109981.4|109931.4|109981.2|109931.2|109982.7|109932.7|109981|109931|8
1730421910000|2024-11-01 00:45:10|109981.8|109931.8|109994.5|109944.5|109996.5|109946.5|109981.8|109931.8|41
1730421920000|2024-11-01 00:45:20|109994.7|109944.7|109990.3|109940.3|109997.4|109947.4|109987.1|109937.1|29
1730421930000|2024-11-01 00:45:30|109991.5|109941.5|110000.1|109950.1|110000.6|109950.6|109990.6|109940.6|45
1730421940000|2024-11-01 00:45:40|109999.6|109949.6|109994.9|109944.9|109999.8|109949.8|109987.4|109937.4|45
1730421950000|2024-11-01 00:45:50|109996.8|109946.8|109991.4|109941.4|109999.6|109949.6|109987.1|109937.1|61
1730421960000|2024-11-01 00:46:00|109993.8|109943.8|109994.5|109944.5|109996.5|109946.5|109991.7|109941.7|43
1730421970000|2024-11-01 00:46:10|109994.4|109944.4|110000.8|109950.8|110003.2|109953.2|109994.4|109944.4|54
1730421980000|2024-11-01 00:46:20|110000.7|109950.7|110001.1|109951.1|110003.8|109953.8|109998.9|109948.9|26
1730421990000|2024-11-01 00:46:30|110000.9|109950.9|110003.5|109953.5|110003.5|109953.5|109998.1|109948.1|40
1730422000000|2024-11-01 00:46:40|110003.8|109953.8|110001.9|109951.9|110005.4|109955.4|109998.9|109948.9|23
1730422010000|2024-11-01 00:46:50|110000.8|109950.8|110003.6|109953.6|110004.4|109954.4|109997.8|109947.8|41
1730422020000|2024-11-01 00:47:00|110003.9|109953.9|109996.6|109946.6|110004.9|109954.9|109994.7|109944.7|41
1730422030000|2024-11-01 00:47:10|109997|109947|109997.3|109947.3|109999.9|109949.9|109995|109945|50
1730422040000|2024-11-01 00:47:20|109997.2|109947.2|109999.5|109949.5|110001|109951|109994.3|109944.3|34
1730422050000|2024-11-01 00:47:30|109999.7|109949.7|110000.1|109950.1|110002.9|109952.9|109996.4|109946.4|30
1730422060000|2024-11-01 00:47:40|110000.2|109950.2|110002.8|109952.8|110005.3|109955.3|109999.2|109949.2|33
1730422070000|2024-11-01 00:47:50|110004.8|109954.8|110002.8|109952.8|110004.8|109954.8|110000.9|109950.9|31
1730422080000|2024-11-01 00:48:00|110002.5|109952.5|110003.5|109953.5|110004.7|109954.7|109998|109948|21
1730422090000|2024-11-01 00:48:10|109999.8|109949.8|110001|109951|110003.5|109953.5|109996.8|109946.8|59
1730422100000|2024-11-01 00:48:20|110002.1|109952.1|110003.3|109953.3|110008.4|109958.4|109999.9|109949.9|61
1730422110000|2024-11-01 00:48:30|110005.9|109955.9|110008.8|109958.8|110012|109962|110002.9|109952.9|46
1730422120000|2024-11-01 00:48:40|110009|109959|110007.3|109957.3|110009.7|109959.7|110004.9|109954.9|32
1730422130000|2024-11-01 00:48:50|110007.9|109957.9|110002.7|109952.7|110010.4|109960.4|109999.9|109949.9|50
1730422140000|2024-11-01 00:49:00|110001.8|109951.8|110001.3|109951.3|110004.7|109954.7|109998.1|109948.1|60
1730422150000|2024-11-01 00:49:10|110001.9|109951.9|110009|109959|110009.8|109959.8|110001.2|109951.2|50
1730422160000|2024-11-01 00:49:20|110008.9|109958.9|110010.4|109960.4|110013|109963|110007.8|109957.8|29
1730422170000|2024-11-01 00:49:30|110010.3|109960.3|110012.6|109962.6|110013.8|109963.8|110007.5|109957.5|21
1730422180000|2024-11-01 00:49:40|110012.7|109962.7|110013.3|109963.3|110014.6|109964.6|110009.7|109959.7|20
1730422190000|2024-11-01 00:49:50|110013.4|109963.4|110018.2|109968.2|110018.2|109968.2|110012.8|109962.8|15
1730422200000|2024-11-01 00:50:00|110018.4|109968.4|110021.1|109971.1|110024.3|109974.3|110016.7|109966.7|44
1730422210000|2024-11-01 00:50:10|110020.6|109970.6|110012.7|109962.7|110020.9|109970.9|110012.7|109962.7|12
1730422220000|2024-11-01 00:50:20|110011|109961|109997.4|109947.4|110013|109963|109997.4|109947.4|27
1730422230000|2024-11-01 00:50:30|109997.3|109947.3|110002.3|109952.3|110003.7|109953.7|109997|109947|28
1730422240000|2024-11-01 00:50:40|110002.4|109952.4|110004.3|109954.3|110004.3|109954.3|109998.5|109948.5|19
1730422250000|2024-11-01 00:50:50|110003|109953|110003.3|109953.3|110005.4|109955.4|110002.7|109952.7|16
1730422260000|2024-11-01 00:51:00|110005.4|109955.4|110011|109961|110012.6|109962.6|110003.3|109953.3|47
1730422270000|2024-11-01 00:51:10|110011.1|109961.1|110007|109957|110011.1|109961.1|110003.5|109953.5|13
1730422280000|2024-11-01 00:51:20|110004.8|109954.8|109994.5|109944.5|110007.7|109957.7|109992.9|109942.9|32
1730422290000|2024-11-01 00:51:30|109996.2|109946.2|109995.6|109945.6|109997.8|109947.8|109994.1|109944.1|24
1730422300000|2024-11-01 00:51:40|109995.5|109945.5|109993.1|109943.1|109995.5|109945.5|109990.9|109940.9|41
1730422310000|2024-11-01 00:51:50|109993|109943|109995.3|109945.3|109997.4|109947.4|109990.3|109940.3|29
1730422320000|2024-11-01 00:52:00|109995.2|109945.2|109999.9|109949.9|109999.9|109949.9|109994.7|109944.7|38
1730422330000|2024-11-01 00:52:10|109999.3|109949.3|110001.3|109951.3|110003.3|109953.3|109996|109946|45
1730422340000|2024-11-01 00:52:20|110003.3|109953.3|110000|109950|110003.5|109953.5|109998|109948|32
1730422350000|2024-11-01 00:52:30|109999.9|109949.9|109998.9|109948.9|109999.9|109949.9|109994.2|109944.2|44
1730422360000|2024-11-01 00:52:40|109999|109949|109997.6|109947.6|110001.1|109951.1|109997.3|109947.3|19
1730422370000|2024-11-01 00:52:50|109999.6|109949.6|109999.5|109949.5|110000|109950|109998|109948|12
1730422380000|2024-11-01 00:53:00|109998.7|109948.7|109998.4|109948.4|109999.6|109949.6|109994.7|109944.7|26
1730422390000|2024-11-01 00:53:10|109998.2|109948.2|110006|109956|110008.1|109958.1|109997.8|109947.8|34
1730422400000|2024-11-01 00:53:20|110007.5|109957.5|110004|109954|110009.6|109959.6|110004|109954|40
1730422410000|2024-11-01 00:53:30|110003.9|109953.9|109996|109946|110004.3|109954.3|109996|109946|42
1730422420000|2024-11-01 00:53:40|109995.5|109945.5|109994.5|109944.5|109998.1|109948.1|109993|109943|56
1730422430000|2024-11-01 00:53:50|109993|109943|109987.2|109937.2|109995.8|109945.8|109986.3|109936.3|50
1730422440000|2024-11-01 00:54:00|109989|109939|109985.2|109935.2|109989|109939|109984.7|109934.7|30
1730422450000|2024-11-01 00:54:10|109985.4|109935.4|109987.1|109937.1|109987.3|109937.3|109976.4|109926.4|46
1730422460000|2024-11-01 00:54:20|109986.9|109936.9|109985|109935|109991.2|109941.2|109985|109935|35
1730422470000|2024-11-01 00:54:30|109986.7|109936.7|109991.2|109941.2|109994.2|109944.2|109986.5|109936.5|30
1730422480000|2024-11-01 00:54:40|109991|109941|109991|109941|109993.9|109943.9|109988.1|109938.1|45
1730422490000|2024-11-01 00:54:50|109992.1|109942.1|109993.8|109943.8|110000.2|109950.2|109989.9|109939.9|53
1730422500000|2024-11-01 00:55:00|109991.3|109941.3|109991.3|109941.3|109992.3|109942.3|109985.5|109935.5|26
1730422510000|2024-11-01 00:55:10|109991.2|109941.2|109989.6|109939.6|109991.7|109941.7|109989|109939|15
1730422520000|2024-11-01 00:55:20|109990.1|109940.1|109990.5|109940.5|109991.1|109941.1|109989.1|109939.1|19
1730422530000|2024-11-01 00:55:30|109990.2|109940.2|109989.1|109939.1|109990.6|109940.6|109988.5|109938.5|13
1730422540000|2024-11-01 00:55:40|109989.2|109939.2|109990.1|109940.1|109992.2|109942.2|109987.9|109937.9|24
1730422550000|2024-11-01 00:55:50|109991.2|109941.2|109992|109942|109993.9|109943.9|109990.1|109940.1|15
1730422560000|2024-11-01 00:56:00|109992.5|109942.5|109989.6|109939.6|109992.8|109942.8|109989.4|109939.4|10
1730422570000|2024-11-01 00:56:10|109989.5|109939.5|109989.6|109939.6|109989.6|109939.6|109989.5|109939.5|2
1730422580000|2024-11-01 00:56:20|109988.3|109938.3|109987.6|109937.6|109988.4|109938.4|109985.8|109935.8|8
1730422590000|2024-11-01 00:56:30|109987.5|109937.5|109991.2|109941.2|109993.1|109943.1|109987.4|109937.4|12
1730422600000|2024-11-01 00:56:40|109989.6|109939.6|109993|109943|109993.8|109943.8|109989.6|109939.6|22
1730422610000|2024-11-01 00:56:50|109991.7|109941.7|109992.1|109942.1|109996.3|109946.3|109991.7|109941.7|9
1730422620000|2024-11-01 00:57:00|109994.8|109944.8|109995.8|109945.8|109995.8|109945.8|109994.1|109944.1|16
1730422630000|2024-11-01 00:57:10|109996|109946|109997.8|109947.8|110001.4|109951.4|109995.2|109945.2|20
1730422640000|2024-11-01 00:57:20|109995.2|109945.2|109998.6|109948.6|110001|109951|109994.8|109944.8|18
1730422650000|2024-11-01 00:57:30|109999.4|109949.4|109999.5|109949.5|110001.3|109951.3|109998.5|109948.5|12
1730422660000|2024-11-01 00:57:40|109999.9|109949.9|109994.6|109944.6|110000.8|109950.8|109993.4|109943.4|22
1730422670000|2024-11-01 00:57:50|109996.3|109946.3|109998.5|109948.5|109999.8|109949.8|109996.3|109946.3|21
1730422680000|2024-11-01 00:58:00|109998.2|109948.2|109998.2|109948.2|109998.4|109948.4|109997.8|109947.8|9
1730422690000|2024-11-01 00:58:10|109999.7|109949.7|110000.2|109950.2|110000.3|109950.3|109997.8|109947.8|17
1730422700000|2024-11-01 00:58:20|109999.2|109949.2|109997.8|109947.8|110000.2|109950.2|109997.8|109947.8|9
1730422710000|2024-11-01 00:58:30|109997.5|109947.5|109999.8|109949.8|110000.7|109950.7|109997.5|109947.5|18
1730422720000|2024-11-01 00:58:40|109998.5|109948.5|109998.8|109948.8|109998.9|109948.9|109998.4|109948.4|9
1730422730000|2024-11-01 00:58:50|109998.6|109948.6|109999.3|109949.3|109999.4|109949.4|109998.6|109948.6|6
1730422740000|2024-11-01 00:59:00|109998.8|109948.8|109999.5|109949.5|109999.5|109949.5|109995.5|109945.5|22
1730422750000|2024-11-01 00:59:10|110000.7|109950.7|109999.1|109949.1|110001|109951|109998.7|109948.7|16
1730422760000|2024-11-01 00:59:20|109999.7|109949.7|109999.6|109949.6|109999.9|109949.9|109999.6|109949.6|4
1730422770000|2024-11-01 00:59:30|110003.6|109953.6|110005.9|109955.9|110007.2|109957.2|110003.6|109953.6|7
1730422780000|2024-11-01 00:59:40|110006|109956|110002.5|109952.5|110006|109956|110001.1|109951.1|17
1730422790000|2024-11-01 00:59:50|110001.5|109951.5|110009.2|109959.2|110009.5|109959.5|110001.5|109951.5|18
1730422800000|2024-11-01 01:00:00|110007.8|109957.8|110047.9|109997.9|110050.5|110000.5|110004.1|109954.1|53
1730422810000|2024-11-01 01:00:10|110051.1|110001.1|110044.7|109994.7|110052.2|110002.2|110043|109993|63
1730422820000|2024-11-01 01:00:20|110044.4|109994.4|110047.7|109997.7|110049.2|109999.2|110041|109991|66
1730422830000|2024-11-01 01:00:30|110048.3|109998.3|110036.4|109986.4|110048.3|109998.3|110035|109985|46
1730422840000|2024-11-01 01:00:40|110036.3|109986.3|110031|109981|110036.3|109986.3|110031|109981|19
1730422850000|2024-11-01 01:00:50|110030.8|109980.8|110030.5|109980.5|110036|109986|110030.5|109980.5|33
1730422860000|2024-11-01 01:01:00|110028.6|109978.6|110020.4|109970.4|110028.9|109978.9|110018.4|109968.4|40
1730422870000|2024-11-01 01:01:10|110020.5|109970.5|110021.4|109971.4|110025.6|109975.6|110019.1|109969.1|27
1730422880000|2024-11-01 01:01:20|110021.1|109971.1|110019.2|109969.2|110023.4|109973.4|110015.4|109965.4|35
1730422890000|2024-11-01 01:01:30|110020.2|109970.2|110016.1|109966.1|110020.4|109970.4|110013.1|109963.1|39
1730422900000|2024-11-01 01:01:40|110016.2|109966.2|110013.6|109963.6|110016.4|109966.4|110005.6|109955.6|28
1730422910000|2024-11-01 01:01:50|110015.9|109965.9|110006.3|109956.3|110016.6|109966.6|110004.4|109954.4|70
1730422920000|2024-11-01 01:02:00|110004.3|109954.3|110038.5|109988.5|110039.6|109989.6|110001|109951|58
1730422930000|2024-11-01 01:02:10|110040|109990|110037.6|109987.6|110040.2|109990.2|110036.8|109986.8|27
1730422940000|2024-11-01 01:02:20|110037|109987|110034.9|109984.9|110037|109987|110032.7|109982.7|14
1730422950000|2024-11-01 01:02:30|110037|109987|110039.7|109989.7|110039.7|109989.7|110033.9|109983.9|24
1730422960000|2024-11-01 01:02:40|110039.6|109989.6|110035.8|109985.8|110039.6|109989.6|110033.8|109983.8|11
1730422970000|2024-11-01 01:02:50|110034.3|109984.3|110031.8|109981.8|110034.3|109984.3|110029.8|109979.8|10
1730422980000|2024-11-01 01:03:00|110030.6|109980.6|110026|109976|110033.6|109983.6|110023|109973|40
1730422990000|2024-11-01 01:03:10|110026.2|109976.2|110017.4|109967.4|110026.2|109976.2|110016.8|109966.8|31
1730423000000|2024-11-01 01:03:20|110017.5|109967.5|110021.8|109971.8|110022.8|109972.8|110015.5|109965.5|38
1730423010000|2024-11-01 01:03:30|110021|109971|110020.6|109970.6|110023|109973|110018|109968|51
1730423020000|2024-11-01 01:03:40|110020.5|109970.5|110021.6|109971.6|110025.2|109975.2|110018.1|109968.1|56
1730423030000|2024-11-01 01:03:50|110021.9|109971.9|110023.4|109973.4|110023.4|109973.4|110021.2|109971.2|37
1730423040000|2024-11-01 01:04:00|110023.5|109973.5|110021.9|109971.9|110028.5|109978.5|110020.3|109970.3|47
1730423050000|2024-11-01 01:04:10|110021.8|109971.8|110020.1|109970.1|110022.4|109972.4|110019.5|109969.5|21
1730423060000|2024-11-01 01:04:20|110020.2|109970.2|110022.6|109972.6|110028.9|109978.9|110018.8|109968.8|38
1730423070000|2024-11-01 01:04:30|110022.5|109972.5|110017.9|109967.9|110024.2|109974.2|110016.9|109966.9|29
1730423080000|2024-11-01 01:04:40|110021|109971|110019.7|109969.7|110022.4|109972.4|110006.2|109956.2|50
1730423090000|2024-11-01 01:04:50|110019.9|109969.9|110019.5|109969.5|110020.7|109970.7|110019.5|109969.5|11
1730423100000|2024-11-01 01:05:00|110019.1|109969.1|110027.1|109977.1|110027.7|109977.7|110018.8|109968.8|42
1730423110000|2024-11-01 01:05:10|110027|109977|110022|109972|110027|109977|110020.3|109970.3|36
1730423120000|2024-11-01 01:05:20|110022.1|109972.1|110020.2|109970.2|110025.2|109975.2|110008.9|109958.9|50
1730423130000|2024-11-01 01:05:30|110025.9|109975.9|110032.1|109982.1|110032.1|109982.1|110022.9|109972.9|27
1730423140000|2024-11-01 01:05:40|110032.6|109982.6|110025.3|109975.3|110032.6|109982.6|110025.3|109975.3|20
1730423150000|2024-11-01 01:05:50|110025.4|109975.4|110024.9|109974.9|110028.5|109978.5|110021.8|109971.8|24
1730423160000|2024-11-01 01:06:00|110022.2|109972.2|110026.9|109976.9|110029|109979|110022.2|109972.2|65
1730423170000|2024-11-01 01:06:10|110022.5|109972.5|110020|109970|110024.9|109974.9|110016.3|109966.3|60
1730423180000|2024-11-01 01:06:20|110019.5|109969.5|110015.3|109965.3|110021.8|109971.8|110008.5|109958.5|44
1730423190000|2024-11-01 01:06:30|110012.8|109962.8|110018.4|109968.4|110021.6|109971.6|110011.3|109961.3|49
1730423200000|2024-11-01 01:06:40|110017.7|109967.7|110021.9|109971.9|110024.1|109974.1|110017.4|109967.4|60
1730423210000|2024-11-01 01:06:50|110022.1|109972.1|110019.3|109969.3|110022.1|109972.1|110011.6|109961.6|61
1730423220000|2024-11-01 01:07:00|110020.9|109970.9|110022|109972|110023.1|109973.1|110016.1|109966.1|45
1730423230000|2024-11-01 01:07:10|110022.1|109972.1|110024.9|109974.9|110024.9|109974.9|110021.6|109971.6|41
1730423240000|2024-11-01 01:07:20|110025.6|109975.6|110024.2|109974.2|110028.3|109978.3|110021.6|109971.6|63
1730423250000|2024-11-01 01:07:30|110023.3|109973.3|110021.5|109971.5|110025.9|109975.9|110021.3|109971.3|43
1730423260000|2024-11-01 01:07:40|110021.9|109971.9|110024|109974|110026|109976|110020|109970|46
1730423270000|2024-11-01 01:07:50|110023.7|109973.7|110024.7|109974.7|110026.2|109976.2|110022.4|109972.4|60
1730423280000|2024-11-01 01:08:00|110025.8|109975.8|110021.5|109971.5|110028.9|109978.9|110019.7|109969.7|41
1730423290000|2024-11-01 01:08:10|110021.6|109971.6|110021.7|109971.7|110024.3|109974.3|110019.3|109969.3|42
1730423300000|2024-11-01 01:08:20|110024|109974|110021.2|109971.2|110026.5|109976.5|110020.9|109970.9|33
1730423310000|2024-11-01 01:08:30|110022.4|109972.4|110029.7|109979.7|110030.5|109980.5|110021.2|109971.2|29
1730423320000|2024-11-01 01:08:40|110024.2|109974.2|110022.6|109972.6|110026.5|109976.5|110020.5|109970.5|23
1730423330000|2024-11-01 01:08:50|110023.1|109973.1|110023.8|109973.8|110025.6|109975.6|110021.1|109971.1|11
1730423340000|2024-11-01 01:09:00|110023.3|109973.3|110021.7|109971.7|110024.3|109974.3|110019.5|109969.5|31
1730423350000|2024-11-01 01:09:10|110020.6|109970.6|110020.1|109970.1|110025.8|109975.8|110019|109969|50
1730423360000|2024-11-01 01:09:20|110021.4|109971.4|110020.4|109970.4|110025.4|109975.4|110018.8|109968.8|59
1730423370000|2024-11-01 01:09:30|110021.5|109971.5|110018.9|109968.9|110024.5|109974.5|110018.9|109968.9|56
1730423380000|2024-11-01 01:09:40|110019.5|109969.5|110025.3|109975.3|110029.9|109979.9|110018.8|109968.8|45
1730423390000|2024-11-01 01:09:50|110025.2|109975.2|110025.8|109975.8|110026.4|109976.4|110025.2|109975.2|12
1730423400000|2024-11-01 01:10:00|110025.7|109975.7|110030|109980|110030.3|109980.3|110025.7|109975.7|10
1730423410000|2024-11-01 01:10:10|110030.2|109980.2|110028.9|109978.9|110030.2|109980.2|110025.5|109975.5|16
1730423420000|2024-11-01 01:10:20|110029.3|109979.3|110028.8|109978.8|110029.3|109979.3|110028.8|109978.8|7
1730423430000|2024-11-01 01:10:30|110029.1|109979.1|110021.7|109971.7|110029.1|109979.1|110021.6|109971.6|12
1730423440000|2024-11-01 01:10:40|110021.6|109971.6|110014.2|109964.2|110021.8|109971.8|110014.2|109964.2|21
1730423450000|2024-11-01 01:10:50|110022.8|109972.8|110018.3|109968.3|110023.2|109973.2|110017.4|109967.4|22
1730423460000|2024-11-01 01:11:00|110018.9|109968.9|110015.9|109965.9|110018.9|109968.9|110013.1|109963.1|38
1730423470000|2024-11-01 01:11:10|110016|109966|110020.4|109970.4|110020.9|109970.9|110013.4|109963.4|28
1730423480000|2024-11-01 01:11:20|110020.8|109970.8|110014.6|109964.6|110023.1|109973.1|110014.4|109964.4|28
1730423490000|2024-11-01 01:11:30|110017.2|109967.2|110016.9|109966.9|110019.9|109969.9|110014.5|109964.5|21
1730423500000|2024-11-01 01:11:40|110017.3|109967.3|110018.6|109968.6|110023.4|109973.4|110017.2|109967.2|24
1730423510000|2024-11-01 01:11:50|110019.7|109969.7|110019.1|109969.1|110022.7|109972.7|110017.5|109967.5|34
1730423520000|2024-11-01 01:12:00|110019|109969|110020.1|109970.1|110020.1|109970.1|110016.1|109966.1|27
1730423530000|2024-11-01 01:12:10|110019.4|109969.4|110018.5|109968.5|110021.5|109971.5|110012.7|109962.7|17
1730423540000|2024-11-01 01:12:20|110018.6|109968.6|110026.7|109976.7|110028.6|109978.6|110017.4|109967.4|23
1730423550000|2024-11-01 01:12:30|110027|109977|110023.7|109973.7|110028.1|109978.1|110019.8|109969.8|17
1730423560000|2024-11-01 01:12:40|110024.1|109974.1|110026.3|109976.3|110027.3|109977.3|110017.2|109967.2|46
1730423570000|2024-11-01 01:12:50|110027.2|109977.2|110024.8|109974.8|110027.4|109977.4|110021.3|109971.3|26
1730423580000|2024-11-01 01:13:00|110024.3|109974.3|110018.6|109968.6|110026.4|109976.4|110018.6|109968.6|33
1730423590000|2024-11-01 01:13:10|110018.1|109968.1|110021.1|109971.1|110027.7|109977.7|110018|109968|31
1730423600000|2024-11-01 01:13:20|110021.2|109971.2|110014.4|109964.4|110025.8|109975.8|110014.4|109964.4|28
1730423610000|2024-11-01 01:13:30|110014.3|109964.3|110016.8|109966.8|110024.5|109974.5|110012.6|109962.6|34
1730423620000|2024-11-01 01:13:40|110018.3|109968.3|110014.5|109964.5|110019.1|109969.1|110013|109963|19
1730423630000|2024-11-01 01:13:50|110013|109963|110016.3|109966.3|110019|109969|110010.5|109960.5|32
1730423640000|2024-11-01 01:14:00|110013.5|109963.5|110015.3|109965.3|110021|109971|110013.5|109963.5|23
1730423650000|2024-11-01 01:14:10|110006.9|109956.9|109994.9|109944.9|110007.7|109957.7|109992.8|109942.8|61
1730423660000|2024-11-01 01:14:20|109996.6|109946.6|110000.4|109950.4|110000.9|109950.9|109994.2|109944.2|59
1730423670000|2024-11-01 01:14:30|110000.1|109950.1|109999.5|109949.5|110000.9|109950.9|109997.6|109947.6|45
1730423680000|2024-11-01 01:14:40|109998.7|109948.7|109999.4|109949.4|110001.8|109951.8|109998.1|109948.1|52
1730423690000|2024-11-01 01:14:50|109999.7|109949.7|109998.3|109948.3|110000.8|109950.8|109996.2|109946.2|48
1730423700000|2024-11-01 01:15:00|109998|109948|109997.8|109947.8|110000.9|109950.9|109994.2|109944.2|48
1730423710000|2024-11-01 01:15:10|109997.7|109947.7|109997.7|109947.7|109999.9|109949.9|109994.8|109944.8|53
1730423720000|2024-11-01 01:15:20|109997.2|109947.2|109998.4|109948.4|110001.1|109951.1|109996.3|109946.3|58
1730423730000|2024-11-01 01:15:30|109998.3|109948.3|109998.8|109948.8|110001.7|109951.7|109994.5|109944.5|59
1730423740000|2024-11-01 01:15:40|109998.9|109948.9|110002.4|109952.4|110002.6|109952.6|109997.2|109947.2|37
1730423750000|2024-11-01 01:15:50|110002.3|109952.3|110002.1|109952.1|110002.4|109952.4|110001.2|109951.2|9
1730423760000|2024-11-01 01:16:00|110001.9|109951.9|110000.7|109950.7|110002.6|109952.6|110000|109950|35
1730423770000|2024-11-01 01:16:10|110000.8|109950.8|109998.9|109948.9|110001|109951|109997.9|109947.9|24
1730423780000|2024-11-01 01:16:20|109999.1|109949.1|109999|109949|110001.6|109951.6|109996.8|109946.8|61
1730423790000|2024-11-01 01:16:30|109998.9|109948.9|110002.3|109952.3|110003.6|109953.6|109998.1|109948.1|37
1730423800000|2024-11-01 01:16:40|110002.2|109952.2|110000.8|109950.8|110002.3|109952.3|109998.4|109948.4|51
1730423810000|2024-11-01 01:16:50|110001.2|109951.2|109999|109949|110001.5|109951.5|109999|109949|49
1730423820000|2024-11-01 01:17:00|109999.7|109949.7|109999.2|109949.2|110000.2|109950.2|109996.7|109946.7|53
1730423830000|2024-11-01 01:17:10|109999.7|109949.7|110003.5|109953.5|110004.8|109954.8|109998.5|109948.5|57
1730423840000|2024-11-01 01:17:20|110002.3|109952.3|110001|109951|110003.3|109953.3|109998.9|109948.9|47
1730423850000|2024-11-01 01:17:30|110000.8|109950.8|109996.5|109946.5|110001.8|109951.8|109995.4|109945.4|43
1730423860000|2024-11-01 01:17:40|109996.4|109946.4|109996.3|109946.3|109997.8|109947.8|109995.5|109945.5|50
1730423870000|2024-11-01 01:17:50|109995.4|109945.4|109993.2|109943.2|109996.9|109946.9|109991.6|109941.6|51
1730423880000|2024-11-01 01:18:00|109993.6|109943.6|109996.8|109946.8|109998|109948|109991.7|109941.7|63
1730423890000|2024-11-01 01:18:10|109995.9|109945.9|110000|109950|110001.7|109951.7|109995.9|109945.9|56
1730423900000|2024-11-01 01:18:20|109999.1|109949.1|109996|109946|109999.6|109949.6|109995.6|109945.6|51
1730423910000|2024-11-01 01:18:30|109995.2|109945.2|109998.7|109948.7|109999.1|109949.1|109994.8|109944.8|55
1730423920000|2024-11-01 01:18:40|109999.4|109949.4|109999.4|109949.4|110000.7|109950.7|109998.4|109948.4|40
1730423930000|2024-11-01 01:18:50|110000|109950|109999.3|109949.3|110001.2|109951.2|109998.6|109948.6|34
1730423940000|2024-11-01 01:19:00|109999.2|109949.2|109996.5|109946.5|110000.1|109950.1|109995.7|109945.7|53
1730423950000|2024-11-01 01:19:10|109997.3|109947.3|109998.9|109948.9|110000.3|109950.3|109996.6|109946.6|55
1730423960000|2024-11-01 01:19:20|109999.9|109949.9|109998.2|109948.2|109999.9|109949.9|109997|109947|39
1730423970000|2024-11-01 01:19:30|109998.3|109948.3|109998.3|109948.3|109999.4|109949.4|109995.9|109945.9|39
1730423980000|2024-11-01 01:19:40|109997.3|109947.3|109999.8|109949.8|109999.8|109949.8|109996.8|109946.8|29
1730423990000|2024-11-01 01:19:50|109999.6|109949.6|109996.7|109946.7|110000.2|109950.2|109996.7|109946.7|54
1730424000000|2024-11-01 01:20:00|109996.9|109946.9|109998.1|109948.1|109999.7|109949.7|109995.8|109945.8|48
1730424010000|2024-11-01 01:20:10|109998.6|109948.6|109991.6|109941.6|109998.6|109948.6|109989.1|109939.1|65
1730424020000|2024-11-01 01:20:20|109991|109941|109992.7|109942.7|109994|109944|109989.2|109939.2|52
1730424030000|2024-11-01 01:20:30|109991.8|109941.8|109991.9|109941.9|109994|109944|109990.1|109940.1|50
1730424040000|2024-11-01 01:20:40|109992.1|109942.1|109991.6|109941.6|109994.6|109944.6|109990.9|109940.9|41
1730424050000|2024-11-01 01:20:50|109991.4|109941.4|109981.9|109931.9|109991.4|109941.4|109979.4|109929.4|33
1730424060000|2024-11-01 01:21:00|109980.7|109930.7|109982.4|109932.4|109984.4|109934.4|109978.1|109928.1|35
1730424070000|2024-11-01 01:21:10|109982.3|109932.3|109982|109932|109984.1|109934.1|109982|109932|22
1730424080000|2024-11-01 01:21:20|109983.1|109933.1|109985.7|109935.7|109986.1|109936.1|109981.2|109931.2|40
1730424090000|2024-11-01 01:21:30|109986.3|109936.3|109985.4|109935.4|109987.2|109937.2|109985.1|109935.1|30
1730424100000|2024-11-01 01:21:40|109987.3|109937.3|109987.5|109937.5|109989.1|109939.1|109985|109935|50
1730424110000|2024-11-01 01:21:50|109989.2|109939.2|109988.7|109938.7|109990.2|109940.2|109987.7|109937.7|33
1730424120000|2024-11-01 01:22:00|109988.6|109938.6|109988.2|109938.2|109990.1|109940.1|109987|109937|36
1730424130000|2024-11-01 01:22:10|109987.8|109937.8|109990.1|109940.1|109991.1|109941.1|109987.8|109937.8|48
1730424140000|2024-11-01 01:22:20|109989.7|109939.7|109990.4|109940.4|109991.3|109941.3|109988.7|109938.7|45
1730424150000|2024-11-01 01:22:30|109990.5|109940.5|109987.4|109937.4|109991.6|109941.6|109987.4|109937.4|57
1730424160000|2024-11-01 01:22:40|109988.1|109938.1|109986.3|109936.3|109988.9|109938.9|109984.3|109934.3|55
1730424170000|2024-11-01 01:22:50|109985.7|109935.7|109984.6|109934.6|109988.2|109938.2|109983.5|109933.5|38
1730424180000|2024-11-01 01:23:00|109984.7|109934.7|109980.6|109930.6|109985.9|109935.9|109979.1|109929.1|37
1730424190000|2024-11-01 01:23:10|109980.3|109930.3|109979.9|109929.9|109982.3|109932.3|109978.6|109928.6|28
1730424200000|2024-11-01 01:23:20|109982.1|109932.1|109987.9|109937.9|109991|109941|109982.1|109932.1|48
1730424210000|2024-11-01 01:23:30|109989.2|109939.2|109987.9|109937.9|109990.4|109940.4|109985.7|109935.7|58
1730424220000|2024-11-01 01:23:40|109988.1|109938.1|109997|109947|109997|109947|109987.6|109937.6|50
1730424230000|2024-11-01 01:23:50|109996.8|109946.8|110000|109950|110001.6|109951.6|109996.1|109946.1|52
1730424240000|2024-11-01 01:24:00|109999.1|109949.1|109997.7|109947.7|110001.1|109951.1|109997.7|109947.7|43
1730424250000|2024-11-01 01:24:10|109997.3|109947.3|110001.4|109951.4|110001.5|109951.5|109996.9|109946.9|54
1730424260000|2024-11-01 01:24:20|110000.4|109950.4|110002.7|109952.7|110002.7|109952.7|109999.5|109949.5|27
1730424270000|2024-11-01 01:24:30|110003.7|109953.7|110003.8|109953.8|110004|109954|110002.2|109952.2|30
1730424280000|2024-11-01 01:24:40|110003.7|109953.7|110004.6|109954.6|110004.7|109954.7|110003.3|109953.3|11
1730424290000|2024-11-01 01:24:50|110004.5|109954.5|110004.9|109954.9|110005.3|109955.3|110004.5|109954.5|8
1730424300000|2024-11-01 01:25:00|110005|109955|110001.3|109951.3|110005.3|109955.3|109997.6|109947.6|27
1730424310000|2024-11-01 01:25:10|110001.2|109951.2|110000.2|109950.2|110001.4|109951.4|109996.2|109946.2|45
1730424320000|2024-11-01 01:25:20|109999.4|109949.4|110001.3|109951.3|110006.2|109956.2|109999.4|109949.4|52
1730424330000|2024-11-01 01:25:30|110003|109953|110002.3|109952.3|110004.6|109954.6|110000.3|109950.3|38
1730424340000|2024-11-01 01:25:40|110001.8|109951.8|109997.8|109947.8|110001.8|109951.8|109995.1|109945.1|38
1730424350000|2024-11-01 01:25:50|109997.9|109947.9|109997.3|109947.3|109999|109949|109996.5|109946.5|39
1730424360000|2024-11-01 01:26:00|109998|109948|109998.5|109948.5|110000.2|109950.2|109996.9|109946.9|44
1730424370000|2024-11-01 01:26:10|109998.9|109948.9|109998.7|109948.7|110000|109950|109997.4|109947.4|41
1730424380000|2024-11-01 01:26:20|109998|109948|109995.7|109945.7|110000|109950|109994.4|109944.4|52
1730424390000|2024-11-01 01:26:30|109996.1|109946.1|109997.6|109947.6|109998.7|109948.7|109994.5|109944.5|33
1730424400000|2024-11-01 01:26:40|109997.8|109947.8|109998.2|109948.2|110000.2|109950.2|109997.5|109947.5|42
1730424410000|2024-11-01 01:26:50|109998.7|109948.7|110000.3|109950.3|110000.6|109950.6|109998|109948|37
1730424420000|2024-11-01 01:27:00|110000.5|109950.5|110003.4|109953.4|110003.4|109953.4|109999|109949|48
1730424430000|2024-11-01 01:27:10|110002.2|109952.2|110004.1|109954.1|110005.3|109955.3|110000.1|109950.1|54
1730424440000|2024-11-01 01:27:20|110003.6|109953.6|110014.8|109964.8|110016.3|109966.3|110003.6|109953.6|38
1730424450000|2024-11-01 01:27:30|110012.7|109962.7|110011.6|109961.6|110014.6|109964.6|110011.3|109961.3|21
1730424460000|2024-11-01 01:27:40|110011.7|109961.7|110011.7|109961.7|110011.7|109961.7|110011.6|109961.6|3
1730424470000|2024-11-01 01:27:50|110010.7|109960.7|110011.9|109961.9|110013.9|109963.9|110003.5|109953.5|40
1730424480000|2024-11-01 01:28:00|110011.7|109961.7|110010.1|109960.1|110013.3|109963.3|110009.7|109959.7|20
1730424490000|2024-11-01 01:28:10|110012.9|109962.9|110013.1|109963.1|110013.2|109963.2|110008.8|109958.8|11
1730424500000|2024-11-01 01:28:20|110013.4|109963.4|110015.6|109965.6|110016.3|109966.3|110013.1|109963.1|20
1730424510000|2024-11-01 01:28:30|110015.3|109965.3|110019.3|109969.3|110019.4|109969.4|110015.3|109965.3|6
1730424520000|2024-11-01 01:28:40|110018.4|109968.4|110012.1|109962.1|110019.5|109969.5|110011.6|109961.6|14
1730424530000|2024-11-01 01:28:50|110013.3|109963.3|110012.9|109962.9|110017.9|109967.9|110011.1|109961.1|11
1730424540000|2024-11-01 01:29:00|110015.7|109965.7|110022.3|109972.3|110025.1|109975.1|110015.7|109965.7|27
1730424550000|2024-11-01 01:29:10|110021.9|109971.9|110022.3|109972.3|110027.1|109977.1|110020.9|109970.9|47
1730424560000|2024-11-01 01:29:20|110022.4|109972.4|110031.1|109981.1|110032.7|109982.7|110022.4|109972.4|30
1730424570000|2024-11-01 01:29:30|110032.4|109982.4|110029.2|109979.2|110033.5|109983.5|110029.2|109979.2|30
1730424580000|2024-11-01 01:29:40|110030.9|109980.9|110031|109981|110032.6|109982.6|110028.7|109978.7|44
1730424590000|2024-11-01 01:29:50|110030|109980|110027.5|109977.5|110032.1|109982.1|110026|109976|54
1730424600000|2024-11-01 01:30:00|110029|109979|110040.5|109990.5|110045.5|109995.5|110029|109979|50
1730424610000|2024-11-01 01:30:10|110041.6|109991.6|110042.3|109992.3|110044.9|109994.9|110040|109990|32
1730424620000|2024-11-01 01:30:20|110043.1|109993.1|110052.1|110002.1|110053.5|110003.5|110043.1|109993.1|28
1730424630000|2024-11-01 01:30:30|110051.8|110001.8|110051.3|110001.3|110051.8|110001.8|110047.7|109997.7|15
1730424640000|2024-11-01 01:30:40|110051.1|110001.1|110052.3|110002.3|110052.6|110002.6|110050.8|110000.8|11
1730424650000|2024-11-01 01:30:50|110052.2|110002.2|110049.5|109999.5|110052.2|110002.2|110049.3|109999.3|14
1730424660000|2024-11-01 01:31:00|110049.7|109999.7|110050.2|110000.2|110050.7|110000.7|110047.4|109997.4|20
1730424670000|2024-11-01 01:31:10|110049.8|109999.8|110049.6|109999.6|110051.3|110001.3|110049.2|109999.2|9
1730424680000|2024-11-01 01:31:20|110049.7|109999.7|110051.7|110001.7|110053.3|110003.3|110049.7|109999.7|13
1730424690000|2024-11-01 01:31:30|110052.9|110002.9|110047.8|109997.8|110054.7|110004.7|110046.3|109996.3|29
1730424700000|2024-11-01 01:31:40|110047.6|109997.6|110050|110000|110050.6|110000.6|110046.7|109996.7|15
1730424710000|2024-11-01 01:31:50|110050.2|110000.2|110046.8|109996.8|110050.2|110000.2|110043.8|109993.8|32
1730424720000|2024-11-01 01:32:00|110047.5|109997.5|110051.8|110001.8|110051.8|110001.8|110046|109996|31
1730424730000|2024-11-01 01:32:10|110051.6|110001.6|110043.8|109993.8|110053.2|110003.2|110041.1|109991.1|21
1730424740000|2024-11-01 01:32:20|110043.5|109993.5|110047.7|109997.7|110048.1|109998.1|110042.2|109992.2|34
1730424750000|2024-11-01 01:32:30|110047.1|109997.1|110049.2|109999.2|110049.7|109999.7|110047|109997|12
1730424760000|2024-11-01 01:32:40|110049.9|109999.9|110055|110005|110055.9|110005.9|110049.2|109999.2|14
1730424770000|2024-11-01 01:32:50|110056.1|110006.1|110055|110005|110056.2|110006.2|110054.8|110004.8|12
1730424780000|2024-11-01 01:33:00|110055.1|110005.1|110058.3|110008.3|110059.9|110009.9|110054.8|110004.8|18
1730424790000|2024-11-01 01:33:10|110056.1|110006.1|110054.6|110004.6|110057.9|110007.9|110053.9|110003.9|20
1730424800000|2024-11-01 01:33:20|110054.7|110004.7|110053.9|110003.9|110054.9|110004.9|110051.1|110001.1|26
1730424810000|2024-11-01 01:33:30|110052.7|110002.7|110053|110003|110054|110004|110052.7|110002.7|6
1730424820000|2024-11-01 01:33:40|110052.9|110002.9|110052.3|110002.3|110054.3|110004.3|110051.5|110001.5|23
1730424830000|2024-11-01 01:33:50|110051.7|110001.7|110057.6|110007.6|110057.6|110007.6|110050.8|110000.8|31
1730424840000|2024-11-01 01:34:00|110058.4|110008.4|110057.7|110007.7|110059|110009|110054.1|110004.1|33
1730424850000|2024-11-01 01:34:10|110057.2|110007.2|110050.6|110000.6|110059.1|110009.1|110050.3|110000.3|63
1730424860000|2024-11-01 01:34:20|110051.6|110001.6|110053.6|110003.6|110056|110006|110049.9|109999.9|40
1730424870000|2024-11-01 01:34:30|110054.3|110004.3|110050.6|110000.6|110055.3|110005.3|110046.8|109996.8|43
1730424880000|2024-11-01 01:34:40|110050.5|110000.5|110050.3|110000.3|110052.2|110002.2|110049|109999|23
1730424890000|2024-11-01 01:34:50|110050.4|110000.4|110057.2|110007.2|110057.3|110007.3|110049.4|109999.4|33
1730424900000|2024-11-01 01:35:00|110054.4|110004.4|110054.5|110004.5|110056.4|110006.4|110050.4|110000.4|35
1730424910000|2024-11-01 01:35:10|110054.6|110004.6|110054.4|110004.4|110057.8|110007.8|110053.5|110003.5|44
1730424920000|2024-11-01 01:35:20|110054.3|110004.3|110057.2|110007.2|110057.2|110007.2|110051.5|110001.5|55
1730424930000|2024-11-01 01:35:30|110055.9|110005.9|110053|110003|110057.3|110007.3|110050.7|110000.7|55
1730424940000|2024-11-01 01:35:40|110053.7|110003.7|110051.3|110001.3|110057.1|110007.1|110050.5|110000.5|39
1730424950000|2024-11-01 01:35:50|110052.7|110002.7|110056.3|110006.3|110056.3|110006.3|110050.6|110000.6|27
1730424960000|2024-11-01 01:36:00|110056.5|110006.5|110053.7|110003.7|110056.5|110006.5|110048.3|109998.3|16
1730424970000|2024-11-01 01:36:10|110053.2|110003.2|110056.3|110006.3|110056.3|110006.3|110044.3|109994.3|32
1730424980000|2024-11-01 01:36:20|110047.5|109997.5|110052|110002|110054.8|110004.8|110046.7|109996.7|26
1730424990000|2024-11-01 01:36:30|110052.2|110002.2|110051.6|110001.6|110052.9|110002.9|110048|109998|33
1730425000000|2024-11-01 01:36:40|110050.4|110000.4|110058.1|110008.1|110062.2|110012.2|110050.4|110000.4|40
1730425010000|2024-11-01 01:36:50|110058.7|110008.7|110062.5|110012.5|110063.3|110013.3|110057.3|110007.3|25
1730425020000|2024-11-01 01:37:00|110066.6|110016.6|110061.2|110011.2|110066.6|110016.6|110057.8|110007.8|23
1730425030000|2024-11-01 01:37:10|110060.9|110010.9|110064.1|110014.1|110064.1|110014.1|110058.5|110008.5|29
1730425040000|2024-11-01 01:37:20|110064.4|110014.4|110062.8|110012.8|110065.3|110015.3|110061|110011|41
1730425050000|2024-11-01 01:37:30|110061.5|110011.5|110066.6|110016.6|110068.3|110018.3|110060.5|110010.5|45
1730425060000|2024-11-01 01:37:40|110065.7|110015.7|110065.5|110015.5|110065.8|110015.8|110062.4|110012.4|47
1730425070000|2024-11-01 01:37:50|110064.4|110014.4|110057.6|110007.6|110067.9|110017.9|110057.5|110007.5|47
1730425080000|2024-11-01 01:38:00|110056.9|110006.9|110066|110016|110069.6|110019.6|110056.9|110006.9|27
1730425090000|2024-11-01 01:38:10|110066.8|110016.8|110083.2|110033.2|110086.8|110036.8|110066.8|110016.8|24
1730425100000|2024-11-01 01:38:20|110081.4|110031.4|110063.6|110013.6|110084.9|110034.9|110061|110011|33
1730425110000|2024-11-01 01:38:30|110068.5|110018.5|110057.2|110007.2|110069.5|110019.5|110057|110007|45
1730425120000|2024-11-01 01:38:40|110057.4|110007.4|110058.3|110008.3|110065.3|110015.3|110056.4|110006.4|58
1730425130000|2024-11-01 01:38:50|110058.8|110008.8|110064.6|110014.6|110065.9|110015.9|110058.8|110008.8|48
1730425140000|2024-11-01 01:39:00|110064.8|110014.8|110063.4|110013.4|110066.2|110016.2|110061.5|110011.5|39
1730425150000|2024-11-01 01:39:10|110064|110014|110064.5|110014.5|110064.9|110014.9|110059.6|110009.6|26
1730425160000|2024-11-01 01:39:20|110064|110014|110063.8|110013.8|110066.7|110016.7|110063.3|110013.3|33
1730425170000|2024-11-01 01:39:30|110064.2|110014.2|110076.3|110026.3|110076.3|110026.3|110063.5|110013.5|35
1730425180000|2024-11-01 01:39:40|110076.4|110026.4|110085.5|110035.5|110087.5|110037.5|110073.9|110023.9|34
1730425190000|2024-11-01 01:39:50|110085.6|110035.6|110093.1|110043.1|110093.1|110043.1|110085.2|110035.2|45
1730425200000|2024-11-01 01:40:00|110093|110043|110092|110042|110094.2|110044.2|110089.3|110039.3|40
1730425210000|2024-11-01 01:40:10|110092.9|110042.9|110099.3|110049.3|110102.8|110052.8|110092.9|110042.9|39
1730425220000|2024-11-01 01:40:20|110097.7|110047.7|110096.3|110046.3|110099.7|110049.7|110095|110045|19
1730425230000|2024-11-01 01:40:30|110097.9|110047.9|110097.7|110047.7|110099.1|110049.1|110090.7|110040.7|27
1730425240000|2024-11-01 01:40:40|110099.1|110049.1|110100.3|110050.3|110104.6|110054.6|110095.5|110045.5|31
1730425250000|2024-11-01 01:40:50|110099.3|110049.3|110095.7|110045.7|110100.4|110050.4|110093.9|110043.9|38
1730425260000|2024-11-01 01:41:00|110095.3|110045.3|110098.7|110048.7|110103.4|110053.4|110092.8|110042.8|41
1730425270000|2024-11-01 01:41:10|110100.8|110050.8|110109|110059|110110.6|110060.6|110096.2|110046.2|43
1730425280000|2024-11-01 01:41:20|110112.9|110062.9|110117.3|110067.3|110118.2|110068.2|110112.9|110062.9|18
1730425290000|2024-11-01 01:41:30|110117.7|110067.7|110116.9|110066.9|110118.3|110068.3|110112.7|110062.7|13
1730425300000|2024-11-01 01:41:40|110117.5|110067.5|110119.9|110069.9|110120.3|110070.3|110115.3|110065.3|11
1730425310000|2024-11-01 01:41:50|110119.4|110069.4|110115.9|110065.9|110119.4|110069.4|110115.9|110065.9|10
1730425320000|2024-11-01 01:42:00|110115.8|110065.8|110120|110070|110120|110070|110115.8|110065.8|7
1730425330000|2024-11-01 01:42:10|110119|110069|110116.5|110066.5|110120.2|110070.2|110116.3|110066.3|8
1730425340000|2024-11-01 01:42:20|110116.6|110066.6|110110.5|110060.5|110117|110067|110110.5|110060.5|12
1730425350000|2024-11-01 01:42:30|110111.7|110061.7|110110.5|110060.5|110114.8|110064.8|110109.5|110059.5|14
1730425360000|2024-11-01 01:42:40|110113.6|110063.6|110115.2|110065.2|110120.3|110070.3|110111.7|110061.7|19
1730425370000|2024-11-01 01:42:50|110114.6|110064.6|110119.4|110069.4|110120.1|110070.1|110114.6|110064.6|11
1730425380000|2024-11-01 01:43:00|110118.9|110068.9|110117.1|110067.1|110118.9|110068.9|110114|110064|12
1730425390000|2024-11-01 01:43:10|110113.3|110063.3|110119.2|110069.2|110119.2|110069.2|110113.3|110063.3|11
1730425400000|2024-11-01 01:43:20|110118.9|110068.9|110120.5|110070.5|110120.5|110070.5|110118.6|110068.6|8
1730425410000|2024-11-01 01:43:30|110120.6|110070.6|110116.8|110066.8|110121.3|110071.3|110115.8|110065.8|11
1730425420000|2024-11-01 01:43:40|110115.9|110065.9|110118.1|110068.1|110118.4|110068.4|110114.5|110064.5|24
1730425430000|2024-11-01 01:43:50|110116.6|110066.6|110118.3|110068.3|110118.3|110068.3|110116.6|110066.6|4
1730425440000|2024-11-01 01:44:00|110118.2|110068.2|110118.1|110068.1|110118.3|110068.3|110118.1|110068.1|5
1730425450000|2024-11-01 01:44:10|110118|110068|110118|110068|110119.1|110069.1|110116.7|110066.7|13
1730425460000|2024-11-01 01:44:20|110118.2|110068.2|110118.2|110068.2|110118.5|110068.5|110115|110065|21
1730425470000|2024-11-01 01:44:30|110118.3|110068.3|110117|110067|110118.3|110068.3|110109.3|110059.3|27
1730425480000|2024-11-01 01:44:40|110117.1|110067.1|110121.9|110071.9|110121.9|110071.9|110117.1|110067.1|4
1730425490000|2024-11-01 01:44:50|110121.5|110071.5|110117.8|110067.8|110122.4|110072.4|110117.7|110067.7|23
1730425500000|2024-11-01 01:45:00|110119.3|110069.3|110120.4|110070.4|110120.6|110070.6|110109.7|110059.7|29
1730425510000|2024-11-01 01:45:10|110120.3|110070.3|110115.8|110065.8|110120.6|110070.6|110114.2|110064.2|30
1730425520000|2024-11-01 01:45:20|110115.3|110065.3|110114.4|110064.4|110115.6|110065.6|110112.8|110062.8|22
1730425530000|2024-11-01 01:45:30|110112.7|110062.7|110110.4|110060.4|110113.7|110063.7|110110.4|110060.4|24
1730425540000|2024-11-01 01:45:40|110109.5|110059.5|110112.5|110062.5|110112.5|110062.5|110109.5|110059.5|10
1730425550000|2024-11-01 01:45:50|110113.8|110063.8|110112.6|110062.6|110113.8|110063.8|110109.3|110059.3|32
1730425560000|2024-11-01 01:46:00|110111.5|110061.5|110113.8|110063.8|110113.8|110063.8|110110.1|110060.1|16
1730425570000|2024-11-01 01:46:10|110114.8|110064.8|110114.5|110064.5|110117.9|110067.9|110114.5|110064.5|6
1730425580000|2024-11-01 01:46:20|110114.4|110064.4|110114.7|110064.7|110117|110067|110112.4|110062.4|20
1730425590000|2024-11-01 01:46:30|110112.4|110062.4|110113.5|110063.5|110116.4|110066.4|110110.2|110060.2|17
1730425600000|2024-11-01 01:46:40|110113.6|110063.6|110119.4|110069.4|110119.9|110069.9|110113.6|110063.6|7
1730425610000|2024-11-01 01:46:50|110118.1|110068.1|110119.4|110069.4|110120.4|110070.4|110116.2|110066.2|14
1730425620000|2024-11-01 01:47:00|110119.1|110069.1|110118.8|110068.8|110122.3|110072.3|110118|110068|19
1730425630000|2024-11-01 01:47:10|110118.6|110068.6|110117.9|110067.9|110121.5|110071.5|110112.8|110062.8|31
1730425640000|2024-11-01 01:47:20|110117.5|110067.5|110110.5|110060.5|110118.5|110068.5|110109|110059|44
1730425650000|2024-11-01 01:47:30|110108.9|110058.9|110102.7|110052.7|110109.6|110059.6|110099.6|110049.6|58
1730425660000|2024-11-01 01:47:40|110103.1|110053.1|110105.8|110055.8|110109.4|110059.4|110102.5|110052.5|45
1730425670000|2024-11-01 01:47:50|110104.6|110054.6|110106.7|110056.7|110107.8|110057.8|110101.9|110051.9|22
1730425680000|2024-11-01 01:48:00|110106.6|110056.6|110103.6|110053.6|110107.3|110057.3|110101.3|110051.3|37
1730425690000|2024-11-01 01:48:10|110103.2|110053.2|110103.4|110053.4|110103.8|110053.8|110102.8|110052.8|11
1730425700000|2024-11-01 01:48:20|110103.3|110053.3|110098|110048|110103.3|110053.3|110095.5|110045.5|34
1730425710000|2024-11-01 01:48:30|110098.6|110048.6|110099.5|110049.5|110100|110050|110095.7|110045.7|29
1730425720000|2024-11-01 01:48:40|110098.9|110048.9|110096.8|110046.8|110098.9|110048.9|110095|110045|29
1730425730000|2024-11-01 01:48:50|110096|110046|110097.3|110047.3|110099.3|110049.3|110093.6|110043.6|38
1730425740000|2024-11-01 01:49:00|110095.9|110045.9|110092.6|110042.6|110099.1|110049.1|110091.5|110041.5|53
1730425750000|2024-11-01 01:49:10|110094.5|110044.5|110098.4|110048.4|110100|110050|110094.2|110044.2|30
1730425760000|2024-11-01 01:49:20|110098.3|110048.3|110095.4|110045.4|110098.9|110048.9|110093.6|110043.6|22
1730425770000|2024-11-01 01:49:30|110095.2|110045.2|110098.7|110048.7|110100|110050|110094.7|110044.7|50
1730425780000|2024-11-01 01:49:40|110098.6|110048.6|110095.8|110045.8|110098.6|110048.6|110095.5|110045.5|24
1730425790000|2024-11-01 01:49:50|110095.5|110045.5|110098.8|110048.8|110098.8|110048.8|110094.3|110044.3|37
1730425800000|2024-11-01 01:50:00|110097.6|110047.6|110091.9|110041.9|110100.2|110050.2|110090.9|110040.9|31
1730425810000|2024-11-01 01:50:10|110091.8|110041.8|110088.7|110038.7|110092.5|110042.5|110088|110038|43
1730425820000|2024-11-01 01:50:20|110088.6|110038.6|110089|110039|110089.6|110039.6|110084.6|110034.6|52
1730425830000|2024-11-01 01:50:30|110089.2|110039.2|110089.2|110039.2|110090.9|110040.9|110086.9|110036.9|33
1730425840000|2024-11-01 01:50:40|110090.1|110040.1|110092.1|110042.1|110092.5|110042.5|110089.2|110039.2|28
1730425850000|2024-11-01 01:50:50|110092.2|110042.2|110092.1|110042.1|110092.2|110042.2|110090.1|110040.1|16
1730425860000|2024-11-01 01:51:00|110091.9|110041.9|110090.6|110040.6|110092|110042|110088.1|110038.1|40
1730425870000|2024-11-01 01:51:10|110089.9|110039.9|110086.3|110036.3|110090|110040|110085.8|110035.8|47
1730425880000|2024-11-01 01:51:20|110088.1|110038.1|110088|110038|110091|110041|110086.2|110036.2|37
1730425890000|2024-11-01 01:51:30|110088.9|110038.9|110085|110035|110089.5|110039.5|110084.2|110034.2|40
1730425900000|2024-11-01 01:51:40|110083.6|110033.6|110083.4|110033.4|110086.6|110036.6|110078|110028|30
1730425910000|2024-11-01 01:51:50|110082.7|110032.7|110083.9|110033.9|110087.3|110037.3|110080.8|110030.8|40
1730425920000|2024-11-01 01:52:00|110078.2|110028.2|110077.1|110027.1|110082.2|110032.2|110075.1|110025.1|46
1730425930000|2024-11-01 01:52:10|110077.6|110027.6|110079.4|110029.4|110081.8|110031.8|110074.7|110024.7|55
1730425940000|2024-11-01 01:52:20|110081.1|110031.1|110083.7|110033.7|110085|110035|110077|110027|44
1730425950000|2024-11-01 01:52:30|110083.4|110033.4|110084.2|110034.2|110085.8|110035.8|110079.9|110029.9|22
1730425960000|2024-11-01 01:52:40|110085.4|110035.4|110084.7|110034.7|110086|110036|110082.7|110032.7|32
1730425970000|2024-11-01 01:52:50|110083.6|110033.6|110087.2|110037.2|110088.9|110038.9|110082.9|110032.9|39
1730425980000|2024-11-01 01:53:00|110086.8|110036.8|110090.3|110040.3|110095.1|110045.1|110084|110034|46
1730425990000|2024-11-01 01:53:10|110089.1|110039.1|110094|110044|110096.3|110046.3|110088.2|110038.2|53
1730426000000|2024-11-01 01:53:20|110096.4|110046.4|110092|110042|110096.7|110046.7|110090|110040|34
1730426010000|2024-11-01 01:53:30|110092.3|110042.3|110091.4|110041.4|110092.3|110042.3|110086.3|110036.3|50
1730426020000|2024-11-01 01:53:40|110090.3|110040.3|110084.8|110034.8|110093.2|110043.2|110083.6|110033.6|59
1730426030000|2024-11-01 01:53:50|110084.4|110034.4|110089.7|110039.7|110090.5|110040.5|110082|110032|47
1730426040000|2024-11-01 01:54:00|110088.4|110038.4|110090.8|110040.8|110091.6|110041.6|110087|110037|44
1730426050000|2024-11-01 01:54:10|110089.8|110039.8|110089.5|110039.5|110090.3|110040.3|110081.7|110031.7|45
1730426060000|2024-11-01 01:54:20|110086.5|110036.5|110087.9|110037.9|110090.2|110040.2|110084.3|110034.3|24
1730426070000|2024-11-01 01:54:30|110087.1|110037.1|110089.8|110039.8|110090.6|110040.6|110086.2|110036.2|39
1730426080000|2024-11-01 01:54:40|110090.3|110040.3|110087.8|110037.8|110095.8|110045.8|110086.3|110036.3|55
1730426090000|2024-11-01 01:54:50|110091.1|110041.1|110093.8|110043.8|110093.8|110043.8|110088.5|110038.5|56
1730426100000|2024-11-01 01:55:00|110095.9|110045.9|110094.6|110044.6|110098.4|110048.4|110092.3|110042.3|61
1730426110000|2024-11-01 01:55:10|110095.4|110045.4|110096.3|110046.3|110098.7|110048.7|110094.1|110044.1|55
1730426120000|2024-11-01 01:55:20|110099.2|110049.2|110111.4|110061.4|110112|110062|110098.3|110048.3|21
1730426130000|2024-11-01 01:55:30|110111.6|110061.6|110109.2|110059.2|110118.9|110068.9|110109.2|110059.2|15
1730426140000|2024-11-01 01:55:40|110109.1|110059.1|110112.6|110062.6|110115.7|110065.7|110106.5|110056.5|9
1730426150000|2024-11-01 01:55:50|110112.7|110062.7|110114.8|110064.8|110114.8|110064.8|110110|110060|11
1730426160000|2024-11-01 01:56:00|110112.5|110062.5|110099.4|110049.4|110112.5|110062.5|110098.5|110048.5|26
1730426170000|2024-11-01 01:56:10|110100.4|110050.4|110095.3|110045.3|110101.4|110051.4|110095.3|110045.3|48
1730426180000|2024-11-01 01:56:20|110097.3|110047.3|110095.1|110045.1|110097.3|110047.3|110092.4|110042.4|41
1730426190000|2024-11-01 01:56:30|110095|110045|110093.8|110043.8|110098.6|110048.6|110092.8|110042.8|62
1730426200000|2024-11-01 01:56:40|110094.1|110044.1|110096.7|110046.7|110096.9|110046.9|110092.7|110042.7|52
1730426210000|2024-11-01 01:56:50|110096.5|110046.5|110099.7|110049.7|110101.4|110051.4|110095.6|110045.6|47
1730426220000|2024-11-01 01:57:00|110101|110051|110106.1|110056.1|110106.7|110056.7|110098.8|110048.8|47
1730426230000|2024-11-01 01:57:10|110105.3|110055.3|110091.1|110041.1|110105.4|110055.4|110086.8|110036.8|42
1730426240000|2024-11-01 01:57:20|110094.1|110044.1|110090.9|110040.9|110096|110046|110090.6|110040.6|37
1730426250000|2024-11-01 01:57:30|110091.2|110041.2|110089.2|110039.2|110091.7|110041.7|110086.7|110036.7|35
1730426260000|2024-11-01 01:57:40|110088.1|110038.1|110088.3|110038.3|110090.3|110040.3|110085.1|110035.1|42
1730426270000|2024-11-01 01:57:50|110086.1|110036.1|110086.7|110036.7|110087.8|110037.8|110083.6|110033.6|56
1730426280000|2024-11-01 01:58:00|110085.6|110035.6|110081.1|110031.1|110089.7|110039.7|110078.6|110028.6|40
1730426290000|2024-11-01 01:58:10|110080.8|110030.8|110080.2|110030.2|110080.9|110030.9|110079.6|110029.6|15
1730426300000|2024-11-01 01:58:20|110081.5|110031.5|110080.9|110030.9|110082.4|110032.4|110078.1|110028.1|22
1730426310000|2024-11-01 01:58:30|110078.9|110028.9|110082.8|110032.8|110085.4|110035.4|110078.9|110028.9|55
1730426320000|2024-11-01 01:58:40|110082.5|110032.5|110083.5|110033.5|110086.1|110036.1|110080.1|110030.1|57
1730426330000|2024-11-01 01:58:50|110084.9|110034.9|110086.8|110036.8|110088.9|110038.9|110084.7|110034.7|51
1730426340000|2024-11-01 01:59:00|110084.8|110034.8|110087.6|110037.6|110089.8|110039.8|110084.8|110034.8|50
1730426350000|2024-11-01 01:59:10|110087.9|110037.9|110086.1|110036.1|110088.9|110038.9|110083.9|110033.9|47
1730426360000|2024-11-01 01:59:20|110085.8|110035.8|110086.8|110036.8|110087.3|110037.3|110083.6|110033.6|39
1730426370000|2024-11-01 01:59:30|110086|110036|110085|110035|110087|110037|110084.2|110034.2|55
1730426380000|2024-11-01 01:59:40|110085.8|110035.8|110085.6|110035.6|110087.4|110037.4|110084.1|110034.1|56
1730426390000|2024-11-01 01:59:50|110086.1|110036.1|110087.7|110037.7|110087.7|110037.7|110085.1|110035.1|34
1730426400000|2024-11-01 02:00:00|110085.4|110035.4|110085.8|110035.8|110086.7|110036.7|110081.5|110031.5|39
1730426410000|2024-11-01 02:00:10|110087|110037|110088.6|110038.6|110090.3|110040.3|110086.6|110036.6|39
1730426420000|2024-11-01 02:00:20|110088.5|110038.5|110095.2|110045.2|110096.5|110046.5|110087.4|110037.4|56
1730426430000|2024-11-01 02:00:30|110094.8|110044.8|110092.7|110042.7|110097.3|110047.3|110089.9|110039.9|61
1730426440000|2024-11-01 02:00:40|110092.6|110042.6|110093.7|110043.7|110095|110045|110092|110042|60
1730426450000|2024-11-01 02:00:50|110093.8|110043.8|110096.7|110046.7|110097.7|110047.7|110089.1|110039.1|50
1730426460000|2024-11-01 02:01:00|110095.7|110045.7|110088.3|110038.3|110099.6|110049.6|110086.9|110036.9|44
1730426470000|2024-11-01 02:01:10|110086.8|110036.8|110096.2|110046.2|110098.2|110048.2|110086.8|110036.8|63
1730426480000|2024-11-01 02:01:20|110096.1|110046.1|110092.5|110042.5|110097.9|110047.9|110090.1|110040.1|56
1730426490000|2024-11-01 02:01:30|110092.3|110042.3|110091|110041|110094.1|110044.1|110089.1|110039.1|30
1730426500000|2024-11-01 02:01:40|110091.1|110041.1|110092.3|110042.3|110093.7|110043.7|110088.6|110038.6|50
1730426510000|2024-11-01 02:01:50|110091.3|110041.3|110094.3|110044.3|110095.3|110045.3|110089.5|110039.5|56
1730426520000|2024-11-01 02:02:00|110094.9|110044.9|110091.1|110041.1|110094.9|110044.9|110090.1|110040.1|62
1730426530000|2024-11-01 02:02:10|110091|110041|110087|110037|110092.1|110042.1|110086.2|110036.2|47
1730426540000|2024-11-01 02:02:20|110087.2|110037.2|110088.2|110038.2|110091.1|110041.1|110085.8|110035.8|38
1730426550000|2024-11-01 02:02:30|110090.1|110040.1|110088.3|110038.3|110090.3|110040.3|110085.5|110035.5|61
1730426560000|2024-11-01 02:02:40|110089.3|110039.3|110089.7|110039.7|110091.9|110041.9|110086.5|110036.5|53
1730426570000|2024-11-01 02:02:50|110088.8|110038.8|110091.1|110041.1|110092.6|110042.6|110086.6|110036.6|43
1730426580000|2024-11-01 02:03:00|110091.2|110041.2|110087.7|110037.7|110092.9|110042.9|110085.7|110035.7|55
1730426590000|2024-11-01 02:03:10|110087.2|110037.2|110086|110036|110088.3|110038.3|110084.4|110034.4|47
1730426600000|2024-11-01 02:03:20|110086.6|110036.6|110085.5|110035.5|110088.2|110038.2|110084.7|110034.7|40
1730426610000|2024-11-01 02:03:30|110084.6|110034.6|110082.2|110032.2|110087.5|110037.5|110080.1|110030.1|34
1730426620000|2024-11-01 02:03:40|110081.2|110031.2|110081.3|110031.3|110083.2|110033.2|110078.4|110028.4|41
1730426630000|2024-11-01 02:03:50|110082|110032|110088.4|110038.4|110088.4|110038.4|110080.6|110030.6|37
1730426640000|2024-11-01 02:04:00|110089.3|110039.3|110088.4|110038.4|110090.6|110040.6|110087|110037|30
1730426650000|2024-11-01 02:04:10|110089.4|110039.4|110095.5|110045.5|110100.3|110050.3|110087.3|110037.3|47
1730426660000|2024-11-01 02:04:20|110096.4|110046.4|110096|110046|110100.5|110050.5|110095.7|110045.7|41
1730426670000|2024-11-01 02:04:30|110095.6|110045.6|110090.1|110040.1|110096.2|110046.2|110090|110040|36
1730426680000|2024-11-01 02:04:40|110089.9|110039.9|110093.8|110043.8|110093.8|110043.8|110089.4|110039.4|49
1730426690000|2024-11-01 02:04:50|110094.2|110044.2|110091.6|110041.6|110094.2|110044.2|110088.7|110038.7|25
1730426700000|2024-11-01 02:05:00|110091.7|110041.7|110082.5|110032.5|110092|110042|110080.5|110030.5|57
1730426710000|2024-11-01 02:05:10|110082.8|110032.8|110082.8|110032.8|110083.5|110033.5|110080.6|110030.6|45
1730426720000|2024-11-01 02:05:20|110082.7|110032.7|110085.1|110035.1|110087|110037|110081.2|110031.2|54
1730426730000|2024-11-01 02:05:30|110085.2|110035.2|110083.6|110033.6|110085.8|110035.8|110082.5|110032.5|40
1730426740000|2024-11-01 02:05:40|110084.8|110034.8|110087.3|110037.3|110088.6|110038.6|110084.8|110034.8|37
1730426750000|2024-11-01 02:05:50|110087.8|110037.8|110089|110039|110089.8|110039.8|110087.4|110037.4|38
1730426760000|2024-11-01 02:06:00|110089.2|110039.2|110086.7|110036.7|110091.7|110041.7|110084.5|110034.5|29
1730426770000|2024-11-01 02:06:10|110087.4|110037.4|110082.7|110032.7|110087.4|110037.4|110082.4|110032.4|49
1730426780000|2024-11-01 02:06:20|110082.8|110032.8|110082.2|110032.2|110084.7|110034.7|110078.6|110028.6|58
1730426790000|2024-11-01 02:06:30|110081.8|110031.8|110085|110035|110085.1|110035.1|110081.6|110031.6|35
1730426800000|2024-11-01 02:06:40|110085.9|110035.9|110091.7|110041.7|110092.7|110042.7|110084.2|110034.2|55
1730426810000|2024-11-01 02:06:50|110091.3|110041.3|110093.4|110043.4|110094.4|110044.4|110090.6|110040.6|41
1730426820000|2024-11-01 02:07:00|110094.4|110044.4|110089.5|110039.5|110094.5|110044.5|110089|110039|47
1730426830000|2024-11-01 02:07:10|110090.4|110040.4|110088.6|110038.6|110093.9|110043.9|110086.7|110036.7|53
1730426840000|2024-11-01 02:07:20|110087.7|110037.7|110090.6|110040.6|110093.7|110043.7|110087|110037|50
1730426850000|2024-11-01 02:07:30|110091.3|110041.3|110092.5|110042.5|110094.1|110044.1|110090.3|110040.3|57
1730426860000|2024-11-01 02:07:40|110091.4|110041.4|110087.3|110037.3|110093.9|110043.9|110085.6|110035.6|43
1730426870000|2024-11-01 02:07:50|110087.6|110037.6|110086.6|110036.6|110088.8|110038.8|110085|110035|50
1730426880000|2024-11-01 02:08:00|110085.7|110035.7|110089|110039|110092.2|110042.2|110085|110035|54
1730426890000|2024-11-01 02:08:10|110089.1|110039.1|110089.6|110039.6|110092.8|110042.8|110088.9|110038.9|56
1730426900000|2024-11-01 02:08:20|110089|110039|110101.4|110051.4|110101.4|110051.4|110089|110039|44
1730426910000|2024-11-01 02:08:30|110100.5|110050.5|110101.9|110051.9|110101.9|110051.9|110099.7|110049.7|12
1730426920000|2024-11-01 02:08:40|110101.2|110051.2|110096.7|110046.7|110101.2|110051.2|110096.7|110046.7|12
1730426930000|2024-11-01 02:08:50|110096.9|110046.9|110097.8|110047.8|110098.9|110048.9|110094.6|110044.6|60
1730426940000|2024-11-01 02:09:00|110097.6|110047.6|110100.2|110050.2|110100.2|110050.2|110096|110046|36
1730426950000|2024-11-01 02:09:10|110100.4|110050.4|110099.8|110049.8|110100.4|110050.4|110099.6|110049.6|6
1730426960000|2024-11-01 02:09:20|110099.9|110049.9|110096.1|110046.1|110100|110050|110094.8|110044.8|31
1730426970000|2024-11-01 02:09:30|110097.7|110047.7|110095.7|110045.7|110098.3|110048.3|110094.1|110044.1|65
1730426980000|2024-11-01 02:09:40|110096|110046|110108.1|110058.1|110108.2|110058.2|110094.2|110044.2|35
1730426990000|2024-11-01 02:09:50|110102.4|110052.4|110112.9|110062.9|110114.3|110064.3|110100.8|110050.8|37
1730427000000|2024-11-01 02:10:00|110114.3|110064.3|110098.8|110048.8|110114.3|110064.3|110094.3|110044.3|26
1730427010000|2024-11-01 02:10:10|110097.9|110047.9|110100.1|110050.1|110103.2|110053.2|110097.9|110047.9|36
1730427020000|2024-11-01 02:10:20|110100.3|110050.3|110104.2|110054.2|110106.8|110056.8|110099.6|110049.6|18
1730427030000|2024-11-01 02:10:30|110105.1|110055.1|110107.7|110057.7|110110.5|110060.5|110104.6|110054.6|17
1730427040000|2024-11-01 02:10:40|110108.5|110058.5|110110.6|110060.6|110110.9|110060.9|110107.8|110057.8|9
1730427050000|2024-11-01 02:10:50|110110.5|110060.5|110111.7|110061.7|110111.7|110061.7|110110.4|110060.4|8
1730427060000|2024-11-01 02:11:00|110108.9|110058.9|110112.9|110062.9|110115.5|110065.5|110107.2|110057.2|19
1730427070000|2024-11-01 02:11:10|110112.2|110062.2|110116.4|110066.4|110117|110067|110112.2|110062.2|8
1730427080000|2024-11-01 02:11:20|110113.2|110063.2|110116.7|110066.7|110119|110069|110112.3|110062.3|11
1730427090000|2024-11-01 02:11:30|110118.1|110068.1|110116.2|110066.2|110120.7|110070.7|110114.9|110064.9|15
1730427100000|2024-11-01 02:11:40|110116.3|110066.3|110117.3|110067.3|110119.4|110069.4|110103.9|110053.9|19
1730427110000|2024-11-01 02:11:50|110117.4|110067.4|110116.1|110066.1|110118.9|110068.9|110114.8|110064.8|21
1730427120000|2024-11-01 02:12:00|110114.6|110064.6|110120.1|110070.1|110121.2|110071.2|110114.6|110064.6|30
1730427130000|2024-11-01 02:12:10|110121.2|110071.2|110122.5|110072.5|110123.8|110073.8|110117.9|110067.9|24
1730427140000|2024-11-01 02:12:20|110122.3|110072.3|110124.8|110074.8|110124.8|110074.8|110121.1|110071.1|12
1730427150000|2024-11-01 02:12:30|110124.7|110074.7|110124.3|110074.3|110126.7|110076.7|110123.6|110073.6|17
1730427160000|2024-11-01 02:12:40|110124.5|110074.5|110128.7|110078.7|110129.7|110079.7|110122.9|110072.9|17
1730427170000|2024-11-01 02:12:50|110128.1|110078.1|110128|110078|110132.4|110082.4|110123.8|110073.8|18
1730427180000|2024-11-01 02:13:00|110131.7|110081.7|110139|110089|110139|110089|110128.3|110078.3|19
1730427190000|2024-11-01 02:13:10|110140.5|110090.5|110132.6|110082.6|110140.5|110090.5|110132.6|110082.6|22
1730427200000|2024-11-01 02:13:20|110135.8|110085.8|110139|110089|110139.2|110089.2|110135|110085|15
1730427210000|2024-11-01 02:13:30|110139.5|110089.5|110132.1|110082.1|110139.5|110089.5|110122.4|110072.4|28
1730427220000|2024-11-01 02:13:40|110128.7|110078.7|110127.8|110077.8|110132.1|110082.1|110125.7|110075.7|9
1730427230000|2024-11-01 02:13:50|110127.6|110077.6|110128.3|110078.3|110128.3|110078.3|110125.1|110075.1|17
1730427240000|2024-11-01 02:14:00|110127.2|110077.2|110139|110089|110140.9|110090.9|110127.2|110077.2|18
1730427250000|2024-11-01 02:14:10|110139.1|110089.1|110139|110089|110139.1|110089.1|110135|110085|13
1730427260000|2024-11-01 02:14:20|110138.7|110088.7|110138.3|110088.3|110138.7|110088.7|110136.9|110086.9|11
1730427270000|2024-11-01 02:14:30|110136.1|110086.1|110138.5|110088.5|110139|110089|110136.1|110086.1|10
1730427280000|2024-11-01 02:14:40|110133.9|110083.9|110126.3|110076.3|110135.2|110085.2|110123.1|110073.1|36
1730427290000|2024-11-01 02:14:50|110129.4|110079.4|110123.7|110073.7|110129.4|110079.4|110120.9|110070.9|19
1730427300000|2024-11-01 02:15:00|110121.2|110071.2|110111.7|110061.7|110121.2|110071.2|110110.9|110060.9|38
1730427310000|2024-11-01 02:15:10|110115.1|110065.1|110114.4|110064.4|110116.1|110066.1|110110.4|110060.4|32
1730427320000|2024-11-01 02:15:20|110114.3|110064.3|110112.7|110062.7|110114.3|110064.3|110111.5|110061.5|20
1730427330000|2024-11-01 02:15:30|110112.8|110062.8|110120.1|110070.1|110120.5|110070.5|110112.8|110062.8|21
1730427340000|2024-11-01 02:15:40|110121|110071|110116.2|110066.2|110121|110071|110110.2|110060.2|16
1730427350000|2024-11-01 02:15:50|110116.5|110066.5|110115.4|110065.4|110121.1|110071.1|110115.4|110065.4|23
1730427360000|2024-11-01 02:16:00|110115.5|110065.5|110115.2|110065.2|110115.7|110065.7|110115.2|110065.2|8
1730427370000|2024-11-01 02:16:10|110115|110065|110117.8|110067.8|110117.8|110067.8|110115|110065|8
1730427380000|2024-11-01 02:16:20|110118|110068|110113.8|110063.8|110118|110068|110113.3|110063.3|13
1730427390000|2024-11-01 02:16:30|110112.9|110062.9|110111.6|110061.6|110114.3|110064.3|110106.7|110056.7|21
1730427400000|2024-11-01 02:16:40|110114.6|110064.6|110113.8|110063.8|110115.9|110065.9|110112.9|110062.9|11
1730427410000|2024-11-01 02:16:50|110116.3|110066.3|110115.7|110065.7|110116.3|110066.3|110115.7|110065.7|7
1730427420000|2024-11-01 02:17:00|110115.9|110065.9|110113.2|110063.2|110116.6|110066.6|110113.1|110063.1|8
1730427430000|2024-11-01 02:17:10|110113.8|110063.8|110114.9|110064.9|110116.7|110066.7|110111.9|110061.9|10
1730427440000|2024-11-01 02:17:20|110116|110066|110114.8|110064.8|110116.7|110066.7|110114.1|110064.1|15
1730427450000|2024-11-01 02:17:30|110114.9|110064.9|110115.1|110065.1|110115.1|110065.1|110114.9|110064.9|3
1730427460000|2024-11-01 02:17:40|110113.7|110063.7|110116.3|110066.3|110116.5|110066.5|110111.6|110061.6|10
1730427470000|2024-11-01 02:17:50|110116.4|110066.4|110115.4|110065.4|110116.5|110066.5|110112.2|110062.2|10
1730427480000|2024-11-01 02:18:00|110112.2|110062.2|110117.9|110067.9|110119|110069|110112.2|110062.2|19
1730427490000|2024-11-01 02:18:10|110118|110068|110118.1|110068.1|110118.3|110068.3|110118|110068|6
1730427500000|2024-11-01 02:18:20|110118.2|110068.2|110117.7|110067.7|110118.2|110068.2|110117.5|110067.5|6
1730427510000|2024-11-01 02:18:30|110117.6|110067.6|110117|110067|110118.1|110068.1|110116.8|110066.8|9
1730427520000|2024-11-01 02:18:40|110116.7|110066.7|110114.5|110064.5|110116.7|110066.7|110110.5|110060.5|19
1730427530000|2024-11-01 02:18:50|110114.6|110064.6|110113.8|110063.8|110115.7|110065.7|110113.2|110063.2|7
1730427540000|2024-11-01 02:19:00|110108.8|110058.8|110112.1|110062.1|110112.9|110062.9|110108.8|110058.8|19
1730427550000|2024-11-01 02:19:10|110112.4|110062.4|110114.2|110064.2|110115.2|110065.2|110110.7|110060.7|14
1730427560000|2024-11-01 02:19:20|110114.8|110064.8|110116.5|110066.5|110116.6|110066.6|110113.4|110063.4|12
1730427570000|2024-11-01 02:19:30|110117.3|110067.3|110115.9|110065.9|110118.4|110068.4|110115.6|110065.6|10
1730427580000|2024-11-01 02:19:40|110115.3|110065.3|110111.1|110061.1|110117.8|110067.8|110111.1|110061.1|12
1730427590000|2024-11-01 02:19:50|110111|110061|110114.3|110064.3|110117.2|110067.2|110110.6|110060.6|12
1730427600000|2024-11-01 02:20:00|110113.7|110063.7|110114.6|110064.6|110114.7|110064.7|110110.7|110060.7|11
1730427610000|2024-11-01 02:20:10|110114.7|110064.7|110115.1|110065.1|110115.1|110065.1|110114.7|110064.7|4
1730427620000|2024-11-01 02:20:20|110114.9|110064.9|110115.1|110065.1|110115.4|110065.4|110114.9|110064.9|6
1730427630000|2024-11-01 02:20:30|110114.9|110064.9|110113.2|110063.2|110114.9|110064.9|110113.2|110063.2|5
1730427640000|2024-11-01 02:20:40|110113.3|110063.3|110112.9|110062.9|110114|110064|110106.5|110056.5|28
1730427650000|2024-11-01 02:20:50|110113|110063|110109.3|110059.3|110113.6|110063.6|110109.3|110059.3|30
1730427660000|2024-11-01 02:21:00|110112.4|110062.4|110107.5|110057.5|110113.2|110063.2|110106.6|110056.6|38
1730427670000|2024-11-01 02:21:10|110108.4|110058.4|110111.9|110061.9|110112|110062|110105.6|110055.6|21
1730427680000|2024-11-01 02:21:20|110111.6|110061.6|110110|110060|110111.6|110061.6|110108.9|110058.9|19
1730427690000|2024-11-01 02:21:30|110109.9|110059.9|110108.3|110058.3|110111.3|110061.3|110108.3|110058.3|9
1730427700000|2024-11-01 02:21:40|110111.4|110061.4|110111.1|110061.1|110111.4|110061.4|110107.8|110057.8|10
1730427710000|2024-11-01 02:21:50|110110.9|110060.9|110109.9|110059.9|110110.9|110060.9|110107.9|110057.9|15
1730427720000|2024-11-01 02:22:00|110108.7|110058.7|110115.2|110065.2|110115.2|110065.2|110108.7|110058.7|19
1730427730000|2024-11-01 02:22:10|110115.8|110065.8|110117.4|110067.4|110117.4|110067.4|110115.8|110065.8|9
1730427740000|2024-11-01 02:22:20|110117.3|110067.3|110117|110067|110117.4|110067.4|110117|110067|7
1730427750000|2024-11-01 02:22:30|110116.8|110066.8|110116.3|110066.3|110117.7|110067.7|110112.7|110062.7|20
1730427760000|2024-11-01 02:22:40|110116.7|110066.7|110113.6|110063.6|110116.9|110066.9|110110|110060|38
1730427770000|2024-11-01 02:22:50|110114.4|110064.4|110110.8|110060.8|110114.4|110064.4|110104.5|110054.5|33
1730427780000|2024-11-01 02:23:00|110108.8|110058.8|110109.6|110059.6|110111.5|110061.5|110105.6|110055.6|60
1730427790000|2024-11-01 02:23:10|110109.7|110059.7|110105.3|110055.3|110110.1|110060.1|110103.4|110053.4|55
1730427800000|2024-11-01 02:23:20|110104.9|110054.9|110106.4|110056.4|110109.1|110059.1|110101.2|110051.2|67
1730427810000|2024-11-01 02:23:30|110106.3|110056.3|110094.6|110044.6|110107.6|110057.6|110094|110044|47
1730427820000|2024-11-01 02:23:40|110095|110045|110085|110035|110095.3|110045.3|110081.4|110031.4|39
1730427830000|2024-11-01 02:23:50|110085.3|110035.3|110085.6|110035.6|110087.2|110037.2|110084.9|110034.9|18
1730427840000|2024-11-01 02:24:00|110085.3|110035.3|110080.2|110030.2|110086.2|110036.2|110080|110030|29
1730427850000|2024-11-01 02:24:10|110079.8|110029.8|110069.7|110019.7|110086.8|110036.8|110065.9|110015.9|35
1730427860000|2024-11-01 02:24:20|110070.6|110020.6|110065.6|110015.6|110070.9|110020.9|110063.6|110013.6|43
1730427870000|2024-11-01 02:24:30|110065.3|110015.3|110065.6|110015.6|110066.3|110016.3|110064|110014|39
1730427880000|2024-11-01 02:24:40|110065.9|110015.9|110071.6|110021.6|110072.8|110022.8|110065.1|110015.1|54
1730427890000|2024-11-01 02:24:50|110071|110021|110068.9|110018.9|110072|110022|110066.6|110016.6|35
1730427900000|2024-11-01 02:25:00|110069.9|110019.9|110070.1|110020.1|110074|110024|110064|110014|38
1730427910000|2024-11-01 02:25:10|110069.4|110019.4|110074.2|110024.2|110076.2|110026.2|110068.6|110018.6|48
1730427920000|2024-11-01 02:25:20|110073.3|110023.3|110079.2|110029.2|110079.2|110029.2|110072.3|110022.3|70
1730427930000|2024-11-01 02:25:30|110076.3|110026.3|110081.4|110031.4|110081.4|110031.4|110071.8|110021.8|71
1730427940000|2024-11-01 02:25:40|110081.9|110031.9|110087.5|110037.5|110087.9|110037.9|110077.7|110027.7|65
1730427950000|2024-11-01 02:25:50|110087.4|110037.4|110085.1|110035.1|110089.7|110039.7|110082.7|110032.7|73
1730427960000|2024-11-01 02:26:00|110085.7|110035.7|110085.2|110035.2|110089.5|110039.5|110083|110033|67
1730427970000|2024-11-01 02:26:10|110085.6|110035.6|110087.7|110037.7|110088.5|110038.5|110082.1|110032.1|69
1730427980000|2024-11-01 02:26:20|110087.4|110037.4|110079.4|110029.4|110088|110038|110077.7|110027.7|69
1730427990000|2024-11-01 02:26:30|110078.6|110028.6|110077.5|110027.5|110083.2|110033.2|110076.4|110026.4|58
1730428000000|2024-11-01 02:26:40|110075.5|110025.5|110079.5|110029.5|110079.5|110029.5|110075.5|110025.5|50
1730428010000|2024-11-01 02:26:50|110076.8|110026.8|110091.1|110041.1|110092.6|110042.6|110075.8|110025.8|68
1730428020000|2024-11-01 02:27:00|110091.7|110041.7|110094.8|110044.8|110096.6|110046.6|110089.9|110039.9|68
1730428030000|2024-11-01 02:27:10|110093.7|110043.7|110089.3|110039.3|110100.9|110050.9|110089.3|110039.3|65
1730428040000|2024-11-01 02:27:20|110091.1|110041.1|110091.1|110041.1|110093.8|110043.8|110087.5|110037.5|70
1730428050000|2024-11-01 02:27:30|110090.3|110040.3|110081.1|110031.1|110092.4|110042.4|110079.7|110029.7|71
1730428060000|2024-11-01 02:27:40|110081.3|110031.3|110083.9|110033.9|110085|110035|110077.9|110027.9|58
1730428070000|2024-11-01 02:27:50|110080.5|110030.5|110078.3|110028.3|110084.3|110034.3|110075.6|110025.6|57
1730428080000|2024-11-01 02:28:00|110078.4|110028.4|110079.4|110029.4|110079.9|110029.9|110075.5|110025.5|48
1730428090000|2024-11-01 02:28:10|110078.7|110028.7|110075.7|110025.7|110080.3|110030.3|110072.4|110022.4|49
1730428100000|2024-11-01 02:28:20|110074.9|110024.9|110074.5|110024.5|110076.6|110026.6|110069.1|110019.1|51
1730428110000|2024-11-01 02:28:30|110075.2|110025.2|110071.5|110021.5|110076.6|110026.6|110071.5|110021.5|53
1730428120000|2024-11-01 02:28:40|110071.9|110021.9|110079.6|110029.6|110079.8|110029.8|110071.9|110021.9|54
1730428130000|2024-11-01 02:28:50|110078.4|110028.4|110078.2|110028.2|110082.8|110032.8|110076.7|110026.7|59
1730428140000|2024-11-01 02:29:00|110079.6|110029.6|110070.5|110020.5|110079.6|110029.6|110069.5|110019.5|64
1730428150000|2024-11-01 02:29:10|110070.9|110020.9|110066.3|110016.3|110071.4|110021.4|110065.8|110015.8|34
1730428160000|2024-11-01 02:29:20|110066.5|110016.5|110064.7|110014.7|110068.5|110018.5|110064.7|110014.7|21
1730428170000|2024-11-01 02:29:30|110065.2|110015.2|110065.6|110015.6|110067.3|110017.3|110063.6|110013.6|45
1730428180000|2024-11-01 02:29:40|110066.4|110016.4|110065|110015|110066.7|110016.7|110065|110015|21
1730428190000|2024-11-01 02:29:50|110065.1|110015.1|110064.9|110014.9|110065.1|110015.1|110064.8|110014.8|7
1730428200000|2024-11-01 02:30:00|110063.9|110013.9|110068.2|110018.2|110069.3|110019.3|110063.1|110013.1|25
1730428210000|2024-11-01 02:30:10|110067.7|110017.7|110070.2|110020.2|110070.3|110020.3|110065|110015|50
1730428220000|2024-11-01 02:30:20|110069.6|110019.6|110076.4|110026.4|110078|110028|110069.6|110019.6|26
1730428230000|2024-11-01 02:30:30|110077.4|110027.4|110076|110026|110077.9|110027.9|110075.9|110025.9|18
1730428240000|2024-11-01 02:30:40|110076.3|110026.3|110086.4|110036.4|110086.7|110036.7|110076.3|110026.3|29
1730428250000|2024-11-01 02:30:50|110085.9|110035.9|110085.4|110035.4|110087.5|110037.5|110084.3|110034.3|30
1730428260000|2024-11-01 02:31:00|110085.5|110035.5|110095.1|110045.1|110095.1|110045.1|110085.3|110035.3|29
1730428270000|2024-11-01 02:31:10|110095.2|110045.2|110096|110046|110097.4|110047.4|110089.8|110039.8|31
1730428280000|2024-11-01 02:31:20|110096.1|110046.1|110096.5|110046.5|110096.5|110046.5|110096|110046|6
1730428290000|2024-11-01 02:31:30|110091|110041|110097.9|110047.9|110098.4|110048.4|110091|110041|22
1730428300000|2024-11-01 02:31:40|110097.7|110047.7|110099.3|110049.3|110100.2|110050.2|110097.2|110047.2|14
1730428310000|2024-11-01 02:31:50|110098.9|110048.9|110097.6|110047.6|110098.9|110048.9|110095.9|110045.9|13
1730428320000|2024-11-01 02:32:00|110097.5|110047.5|110091.7|110041.7|110097.5|110047.5|110089.3|110039.3|34
1730428330000|2024-11-01 02:32:10|110092.8|110042.8|110100|110050|110100|110050|110090.5|110040.5|19
1730428340000|2024-11-01 02:32:20|110100.2|110050.2|110099.4|110049.4|110101.2|110051.2|110098.3|110048.3|12
1730428350000|2024-11-01 02:32:30|110099.5|110049.5|110094.1|110044.1|110099.5|110049.5|110091.3|110041.3|46
1730428360000|2024-11-01 02:32:40|110092.6|110042.6|110100.9|110050.9|110101.3|110051.3|110092.6|110042.6|48
1730428370000|2024-11-01 02:32:50|110099.5|110049.5|110100.4|110050.4|110101.4|110051.4|110099.5|110049.5|12
1730428380000|2024-11-01 02:33:00|110099.4|110049.4|110105.3|110055.3|110108.1|110058.1|110097|110047|46
1730428390000|2024-11-01 02:33:10|110102.3|110052.3|110104.5|110054.5|110107|110057|110101.6|110051.6|18
1730428400000|2024-11-01 02:33:20|110104.6|110054.6|110106.7|110056.7|110106.7|110056.7|110104.4|110054.4|14
1730428410000|2024-11-01 02:33:30|110106.2|110056.2|110110.2|110060.2|110110.2|110060.2|110104.9|110054.9|20
1730428420000|2024-11-01 02:33:40|110106.6|110056.6|110109|110059|110111.2|110061.2|110102.6|110052.6|19
1730428430000|2024-11-01 02:33:50|110108.8|110058.8|110110|110060|110110|110060|110108.8|110058.8|10
1730428440000|2024-11-01 02:34:00|110111.4|110061.4|110112.7|110062.7|110115.2|110065.2|110111.3|110061.3|6
1730428450000|2024-11-01 02:34:10|110114|110064|110113.8|110063.8|110115.2|110065.2|110112.8|110062.8|8
1730428460000|2024-11-01 02:34:20|110112.8|110062.8|110109.2|110059.2|110112.9|110062.9|110105.1|110055.1|24
1730428470000|2024-11-01 02:34:30|110107.6|110057.6|110108.8|110058.8|110110.9|110060.9|110105.8|110055.8|9
1730428480000|2024-11-01 02:34:40|110105.9|110055.9|110111|110061|110114.3|110064.3|110105.8|110055.8|19
1730428490000|2024-11-01 02:34:50|110111.5|110061.5|110109.1|110059.1|110111.6|110061.6|110109.1|110059.1|28
1730428500000|2024-11-01 02:35:00|110108.3|110058.3|110121.9|110071.9|110127.7|110077.7|110108.3|110058.3|51
1730428510000|2024-11-01 02:35:10|110122.2|110072.2|110122.9|110072.9|110123.1|110073.1|110118.9|110068.9|24
1730428520000|2024-11-01 02:35:20|110123.4|110073.4|110123.4|110073.4|110123.6|110073.6|110120.6|110070.6|14
1730428530000|2024-11-01 02:35:30|110123.3|110073.3|110118.7|110068.7|110123.3|110073.3|110114.4|110064.4|35
1730428540000|2024-11-01 02:35:40|110116.7|110066.7|110119.1|110069.1|110120.9|110070.9|110115.9|110065.9|30
1730428550000|2024-11-01 02:35:50|110118.4|110068.4|110117|110067|110119.2|110069.2|110116.3|110066.3|24
1730428560000|2024-11-01 02:36:00|110116.8|110066.8|110108.6|110058.6|110116.8|110066.8|110107.4|110057.4|30
1730428570000|2024-11-01 02:36:10|110107.9|110057.9|110106.4|110056.4|110112.7|110062.7|110105.3|110055.3|24
1730428580000|2024-11-01 02:36:20|110105.3|110055.3|110111.4|110061.4|110112.6|110062.6|110104.7|110054.7|25
1730428590000|2024-11-01 02:36:30|110110.3|110060.3|110115.1|110065.1|110115.3|110065.3|110110.3|110060.3|21
1730428600000|2024-11-01 02:36:40|110111.8|110061.8|110112.8|110062.8|110116.4|110066.4|110111.7|110061.7|14
1730428610000|2024-11-01 02:36:50|110113.3|110063.3|110113.3|110063.3|110113.3|110063.3|110111.6|110061.6|14
1730428620000|2024-11-01 02:37:00|110113.1|110063.1|110115.1|110065.1|110116.5|110066.5|110111.6|110061.6|18
1730428630000|2024-11-01 02:37:10|110115.4|110065.4|110111.2|110061.2|110115.4|110065.4|110109|110059|22
1730428640000|2024-11-01 02:37:20|110112.5|110062.5|110109.3|110059.3|110112.5|110062.5|110107.5|110057.5|42
1730428650000|2024-11-01 02:37:30|110110.4|110060.4|110114.1|110064.1|110114.1|110064.1|110110.4|110060.4|26
1730428660000|2024-11-01 02:37:40|110114|110064|110112.8|110062.8|110114|110064|110110.6|110060.6|17
1730428670000|2024-11-01 02:37:50|110113.3|110063.3|110110.2|110060.2|110114.1|110064.1|110109.6|110059.6|19
1730428680000|2024-11-01 02:38:00|110111.6|110061.6|110114.5|110064.5|110114.5|110064.5|110110.8|110060.8|8
1730428690000|2024-11-01 02:38:10|110114.1|110064.1|110113.8|110063.8|110114.1|110064.1|110112.6|110062.6|4
1730428700000|2024-11-01 02:38:20|110113|110063|110114.4|110064.4|110116.6|110066.6|110111.8|110061.8|24
1730428710000|2024-11-01 02:38:30|110114.5|110064.5|110115.5|110065.5|110115.5|110065.5|110112.7|110062.7|32
1730428720000|2024-11-01 02:38:40|110114.3|110064.3|110111.8|110061.8|110115.5|110065.5|110109.8|110059.8|34
1730428730000|2024-11-01 02:38:50|110112.1|110062.1|110114.9|110064.9|110114.9|110064.9|110109.9|110059.9|32
1730428740000|2024-11-01 02:39:00|110116.3|110066.3|110117.5|110067.5|110117.7|110067.7|110115.1|110065.1|12
1730428750000|2024-11-01 02:39:10|110117.4|110067.4|110117.8|110067.8|110117.8|110067.8|110117.4|110067.4|4
1730428760000|2024-11-01 02:39:20|110117.7|110067.7|110118.1|110068.1|110118.3|110068.3|110117.7|110067.7|4
1730428770000|2024-11-01 02:39:30|110118.8|110068.8|110119.7|110069.7|110120.1|110070.1|110117|110067|20
1730428780000|2024-11-01 02:39:40|110119.8|110069.8|110119.3|110069.3|110119.8|110069.8|110117.5|110067.5|9
1730428790000|2024-11-01 02:39:50|110119.4|110069.4|110119|110069|110119.5|110069.5|110119|110069|7
1730428800000|2024-11-01 02:40:00|110118.2|110068.2|110118.4|110068.4|110118.4|110068.4|110114.8|110064.8|20
1730428810000|2024-11-01 02:40:10|110119.8|110069.8|110126.9|110076.9|110128|110078|110116.7|110066.7|18
1730428820000|2024-11-01 02:40:20|110126.1|110076.1|110127|110077|110127|110077|110126.1|110076.1|9
1730428830000|2024-11-01 02:40:30|110126.8|110076.8|110126.9|110076.9|110127.1|110077.1|110126.5|110076.5|8
1730428840000|2024-11-01 02:40:40|110127|110077|110127.5|110077.5|110129.4|110079.4|110125.2|110075.2|17
1730428850000|2024-11-01 02:40:50|110127.6|110077.6|110127.5|110077.5|110127.6|110077.6|110127.5|110077.5|2
1730428860000|2024-11-01 02:41:00|110127.6|110077.6|110117.6|110067.6|110127.6|110077.6|110113.9|110063.9|24
1730428870000|2024-11-01 02:41:10|110116.8|110066.8|110114.1|110064.1|110116.8|110066.8|110114.1|110064.1|11
1730428880000|2024-11-01 02:41:20|110113.6|110063.6|110107.2|110057.2|110113.8|110063.8|110106.3|110056.3|19
1730428890000|2024-11-01 02:41:30|110107.3|110057.3|110104.5|110054.5|110107.5|110057.5|110100.5|110050.5|17
1730428900000|2024-11-01 02:41:40|110104.4|110054.4|110101.8|110051.8|110106|110056|110100.8|110050.8|21
1730428910000|2024-11-01 02:41:50|110101.9|110051.9|110112.2|110062.2|110112.9|110062.9|110100.9|110050.9|23
1730428920000|2024-11-01 02:42:00|110113.5|110063.5|110117.4|110067.4|110119.6|110069.6|110112.8|110062.8|23
1730428930000|2024-11-01 02:42:10|110118|110068|110117.8|110067.8|110118.1|110068.1|110117.3|110067.3|9
1730428940000|2024-11-01 02:42:20|110117.7|110067.7|110119.3|110069.3|110121|110071|110117.7|110067.7|12
1730428950000|2024-11-01 02:42:30|110119.1|110069.1|110120.1|110070.1|110122|110072|110118.6|110068.6|19
1730428960000|2024-11-01 02:42:40|110119.9|110069.9|110120|110070|110120|110070|110119.9|110069.9|4
1730428970000|2024-11-01 02:42:50|110120.4|110070.4|110120.6|110070.6|110121.2|110071.2|110118.8|110068.8|10
1730428980000|2024-11-01 02:43:00|110120.5|110070.5|110120.4|110070.4|110123.3|110073.3|110120.3|110070.3|14
1730428990000|2024-11-01 02:43:10|110120.5|110070.5|110123.2|110073.2|110123.5|110073.5|110120.5|110070.5|10
1730429000000|2024-11-01 02:43:20|110123.3|110073.3|110123|110073|110123.3|110073.3|110122.8|110072.8|8
1730429010000|2024-11-01 02:43:30|110120.6|110070.6|110118.4|110068.4|110123.8|110073.8|110118.4|110068.4|10
1730429020000|2024-11-01 02:43:40|110119.6|110069.6|110120.3|110070.3|110121.4|110071.4|110119|110069|18
1730429030000|2024-11-01 02:43:50|110120.2|110070.2|110120.8|110070.8|110121.2|110071.2|110119.7|110069.7|17
1730429040000|2024-11-01 02:44:00|110121|110071|110121.2|110071.2|110124.5|110074.5|110118.6|110068.6|15
1730429050000|2024-11-01 02:44:10|110124.4|110074.4|110127.9|110077.9|110127.9|110077.9|110121.2|110071.2|7
1730429060000|2024-11-01 02:44:20|110127.5|110077.5|110122.9|110072.9|110127.9|110077.9|110121.8|110071.8|33
1730429070000|2024-11-01 02:44:30|110124.6|110074.6|110125.3|110075.3|110125.5|110075.5|110122.3|110072.3|21
1730429080000|2024-11-01 02:44:40|110124.9|110074.9|110125.5|110075.5|110125.5|110075.5|110123.3|110073.3|11
1730429090000|2024-11-01 02:44:50|110126.2|110076.2|110124.9|110074.9|110127.6|110077.6|110124.2|110074.2|29
1730429100000|2024-11-01 02:45:00|110124.2|110074.2|110124.4|110074.4|110124.5|110074.5|110122.1|110072.1|24
1730429110000|2024-11-01 02:45:10|110124.8|110074.8|110125.8|110075.8|110127|110077|110123.4|110073.4|41
1730429120000|2024-11-01 02:45:20|110125.3|110075.3|110126.2|110076.2|110126.9|110076.9|110123.9|110073.9|20
1730429130000|2024-11-01 02:45:30|110126.3|110076.3|110125.8|110075.8|110126.3|110076.3|110125.8|110075.8|9
1730429140000|2024-11-01 02:45:40|110125.7|110075.7|110126.6|110076.6|110126.6|110076.6|110124.2|110074.2|19
1730429150000|2024-11-01 02:45:50|110126|110076|110125.7|110075.7|110126.4|110076.4|110124.1|110074.1|18
1730429160000|2024-11-01 02:46:00|110125.8|110075.8|110124|110074|110126.1|110076.1|110120.3|110070.3|21
1730429170000|2024-11-01 02:46:10|110122.4|110072.4|110123|110073|110123.8|110073.8|110122|110072|16
1730429180000|2024-11-01 02:46:20|110123.4|110073.4|110123.1|110073.1|110124.4|110074.4|110121.7|110071.7|14
1730429190000|2024-11-01 02:46:30|110123|110073|110122.6|110072.6|110123.9|110073.9|110122.2|110072.2|16
1730429200000|2024-11-01 02:46:40|110122.8|110072.8|110123.6|110073.6|110124.4|110074.4|110122.6|110072.6|13
1730429210000|2024-11-01 02:46:50|110124.4|110074.4|110124.3|110074.3|110124.6|110074.6|110123.1|110073.1|6
1730429220000|2024-11-01 02:47:00|110124.4|110074.4|110122.1|110072.1|110125.1|110075.1|110120.9|110070.9|18
1730429230000|2024-11-01 02:47:10|110122|110072|110124.6|110074.6|110126.1|110076.1|110119.6|110069.6|18
1730429240000|2024-11-01 02:47:20|110125.1|110075.1|110124.1|110074.1|110125.4|110075.4|110122.3|110072.3|36
1730429250000|2024-11-01 02:47:30|110124.3|110074.3|110124.7|110074.7|110124.7|110074.7|110122.9|110072.9|11
1730429260000|2024-11-01 02:47:40|110123.9|110073.9|110124.7|110074.7|110126.9|110076.9|110121.4|110071.4|16
1730429270000|2024-11-01 02:47:50|110124.8|110074.8|110125.5|110075.5|110126.6|110076.6|110122.2|110072.2|12
1730429280000|2024-11-01 02:48:00|110125.4|110075.4|110125.2|110075.2|110125.7|110075.7|110125.2|110075.2|7
1730429290000|2024-11-01 02:48:10|110125.3|110075.3|110131.3|110081.3|110131.7|110081.7|110125.3|110075.3|25
1730429300000|2024-11-01 02:48:20|110130.3|110080.3|110129.7|110079.7|110131.4|110081.4|110128.7|110078.7|23
1730429310000|2024-11-01 02:48:30|110129.6|110079.6|110130.8|110080.8|110131|110081|110127|110077|31
1730429320000|2024-11-01 02:48:40|110130.2|110080.2|110129.9|110079.9|110130.2|110080.2|110128.8|110078.8|12
1730429330000|2024-11-01 02:48:50|110130.2|110080.2|110130|110080|110131|110081|110129.8|110079.8|15
1730429340000|2024-11-01 02:49:00|110129.9|110079.9|110131.2|110081.2|110131.2|110081.2|110129.9|110079.9|11
1730429350000|2024-11-01 02:49:10|110132.7|110082.7|110132.9|110082.9|110137.2|110087.2|110132.7|110082.7|37
1730429360000|2024-11-01 02:49:20|110132.7|110082.7|110132.6|110082.6|110132.7|110082.7|110132.6|110082.6|4
1730429370000|2024-11-01 02:49:30|110132.1|110082.1|110131.8|110081.8|110134.1|110084.1|110128.6|110078.6|38
1730429380000|2024-11-01 02:49:40|110131.9|110081.9|110133.5|110083.5|110133.8|110083.8|110130.1|110080.1|48
1730429390000|2024-11-01 02:49:50|110133.3|110083.3|110130.9|110080.9|110133.3|110083.3|110130.4|110080.4|30
1730429400000|2024-11-01 02:50:00|110131.1|110081.1|110131.7|110081.7|110134.6|110084.6|110131.1|110081.1|20
1730429410000|2024-11-01 02:50:10|110131.6|110081.6|110131.7|110081.7|110131.9|110081.9|110131.5|110081.5|7
1730429420000|2024-11-01 02:50:20|110132.5|110082.5|110131.8|110081.8|110132.5|110082.5|110131.8|110081.8|7
1730429430000|2024-11-01 02:50:30|110130.5|110080.5|110130.6|110080.6|110130.6|110080.6|110130.4|110080.4|4
1730429440000|2024-11-01 02:50:40|110130.7|110080.7|110130.5|110080.5|110130.7|110080.7|110130.5|110080.5|5
1730429450000|2024-11-01 02:50:50|110130.6|110080.6|110131.3|110081.3|110131.4|110081.4|110130.5|110080.5|6
1730429460000|2024-11-01 02:51:00|110131.4|110081.4|110133|110083|110135.3|110085.3|110130.9|110080.9|22
1730429470000|2024-11-01 02:51:10|110132.8|110082.8|110130.8|110080.8|110132.8|110082.8|110130.4|110080.4|16
1730429480000|2024-11-01 02:51:20|110132.2|110082.2|110130.5|110080.5|110132.2|110082.2|110130.1|110080.1|14
1730429490000|2024-11-01 02:51:30|110130.4|110080.4|110127.6|110077.6|110130.4|110080.4|110126.7|110076.7|17
1730429500000|2024-11-01 02:51:40|110124.8|110074.8|110124.1|110074.1|110126.4|110076.4|110123.8|110073.8|23
1730429510000|2024-11-01 02:51:50|110123.9|110073.9|110122.9|110072.9|110125.4|110075.4|110122.9|110072.9|11
1730429520000|2024-11-01 02:52:00|110125.2|110075.2|110121.6|110071.6|110125.2|110075.2|110121.6|110071.6|17
1730429530000|2024-11-01 02:52:10|110122.5|110072.5|110120.4|110070.4|110122.5|110072.5|110116.1|110066.1|18
1730429540000|2024-11-01 02:52:20|110123.5|110073.5|110123.9|110073.9|110124.8|110074.8|110123|110073|14
1730429550000|2024-11-01 02:52:30|110123.8|110073.8|110123.9|110073.9|110124|110074|110123.8|110073.8|4
1730429560000|2024-11-01 02:52:40|110124.1|110074.1|110123.9|110073.9|110124.1|110074.1|110123.9|110073.9|3
1730429570000|2024-11-01 02:52:50|110123.8|110073.8|110121.3|110071.3|110124.5|110074.5|110118.5|110068.5|19
1730429580000|2024-11-01 02:53:00|110121|110071|110114.3|110064.3|110121.7|110071.7|110114.3|110064.3|15
1730429590000|2024-11-01 02:53:10|110115.2|110065.2|110119.9|110069.9|110122.2|110072.2|110115.2|110065.2|41
1730429600000|2024-11-01 02:53:20|110120.5|110070.5|110119.1|110069.1|110120.7|110070.7|110118.4|110068.4|28
1730429610000|2024-11-01 02:53:30|110119.3|110069.3|110118.7|110068.7|110119.3|110069.3|110117.9|110067.9|9
1730429620000|2024-11-01 02:53:40|110119.1|110069.1|110119.8|110069.8|110119.8|110069.8|110119.1|110069.1|5
1730429630000|2024-11-01 02:53:50|110119.7|110069.7|110119.6|110069.6|110120.7|110070.7|110117.5|110067.5|45
1730429640000|2024-11-01 02:54:00|110121.2|110071.2|110124.6|110074.6|110124.6|110074.6|110121.2|110071.2|10
1730429650000|2024-11-01 02:54:10|110124.2|110074.2|110124.2|110074.2|110124.5|110074.5|110122.9|110072.9|18
1730429660000|2024-11-01 02:54:20|110124.1|110074.1|110123.7|110073.7|110124.1|110074.1|110123.7|110073.7|5
1730429670000|2024-11-01 02:54:30|110123.6|110073.6|110123.3|110073.3|110123.6|110073.6|110123.3|110073.3|4
1730429680000|2024-11-01 02:54:40|110122.1|110072.1|110126.6|110076.6|110127.6|110077.6|110120.3|110070.3|20
1730429690000|2024-11-01 02:54:50|110123.7|110073.7|110126.5|110076.5|110126.7|110076.7|110123.7|110073.7|9
1730429700000|2024-11-01 02:55:00|110126.4|110076.4|110126.6|110076.6|110126.6|110076.6|110126.4|110076.4|3
1730429710000|2024-11-01 02:55:10|110126.5|110076.5|110124.7|110074.7|110126.5|110076.5|110124.7|110074.7|5
1730429720000|2024-11-01 02:55:20|110125.9|110075.9|110125.2|110075.2|110125.9|110075.9|110123|110073|17
1730429730000|2024-11-01 02:55:30|110125.1|110075.1|110133.2|110083.2|110133.2|110083.2|110125.1|110075.1|13
1730429740000|2024-11-01 02:55:40|110133.1|110083.1|110131.4|110081.4|110133.2|110083.2|110130.9|110080.9|11
1730429750000|2024-11-01 02:55:50|110132.4|110082.4|110130.9|110080.9|110132.8|110082.8|110130.9|110080.9|15
1730429760000|2024-11-01 02:56:00|110131|110081|110128.6|110078.6|110131|110081|110126.6|110076.6|29
1730429770000|2024-11-01 02:56:10|110128|110078|110129.2|110079.2|110129.2|110079.2|110127.9|110077.9|5
1730429780000|2024-11-01 02:56:20|110129.3|110079.3|110127.9|110077.9|110129.3|110079.3|110127.9|110077.9|5
1730429790000|2024-11-01 02:56:30|110127.4|110077.4|110126.8|110076.8|110127.7|110077.7|110126|110076|10
1730429800000|2024-11-01 02:56:40|110126.9|110076.9|110125.1|110075.1|110126.9|110076.9|110122.8|110072.8|20
1730429810000|2024-11-01 02:56:50|110124.3|110074.3|110126.5|110076.5|110126.6|110076.6|110123.9|110073.9|16
1730429820000|2024-11-01 02:57:00|110127.4|110077.4|110129.8|110079.8|110130.1|110080.1|110124.9|110074.9|28
1730429830000|2024-11-01 02:57:10|110129.5|110079.5|110126.5|110076.5|110130.5|110080.5|110125.2|110075.2|23
1730429840000|2024-11-01 02:57:20|110126.3|110076.3|110127|110077|110127.7|110077.7|110126.2|110076.2|18
1730429850000|2024-11-01 02:57:30|110126.7|110076.7|110124.4|110074.4|110126.9|110076.9|110123.8|110073.8|17
1730429860000|2024-11-01 02:57:40|110124.3|110074.3|110126.6|110076.6|110126.6|110076.6|110124|110074|9
1730429870000|2024-11-01 02:57:50|110125|110075|110125.3|110075.3|110126.7|110076.7|110124.8|110074.8|10
1730429880000|2024-11-01 02:58:00|110124.7|110074.7|110128.7|110078.7|110128.7|110078.7|110124.7|110074.7|19
1730429890000|2024-11-01 02:58:10|110129.6|110079.6|110128.6|110078.6|110129.6|110079.6|110127.9|110077.9|14
1730429900000|2024-11-01 02:58:20|110128.1|110078.1|110128.5|110078.5|110129.7|110079.7|110128.1|110078.1|9
1730429910000|2024-11-01 02:58:30|110127.6|110077.6|110124.8|110074.8|110129.2|110079.2|110124.8|110074.8|11
1730429920000|2024-11-01 02:58:40|110124.7|110074.7|110125.2|110075.2|110127.9|110077.9|110123|110073|11
1730429930000|2024-11-01 02:58:50|110126.8|110076.8|110132.1|110082.1|110133|110083|110126.8|110076.8|27
1730429940000|2024-11-01 02:59:00|110132.7|110082.7|110127.9|110077.9|110133.5|110083.5|110127.7|110077.7|23
1730429950000|2024-11-01 02:59:10|110125.9|110075.9|110124.7|110074.7|110127.5|110077.5|110121.4|110071.4|28
1730429960000|2024-11-01 02:59:20|110124.2|110074.2|110124.9|110074.9|110125.7|110075.7|110122.3|110072.3|17
1730429970000|2024-11-01 02:59:30|110125.8|110075.8|110114.6|110064.6|110125.8|110075.8|110114.6|110064.6|23
1730429980000|2024-11-01 02:59:40|110115.3|110065.3|110115.4|110065.4|110116.6|110066.6|110115.2|110065.2|20
1730429990000|2024-11-01 02:59:50|110114.6|110064.6|110114.4|110064.4|110118.4|110068.4|110114.2|110064.2|21
1730430000000|2024-11-01 03:00:00|110111.6|110061.6|110110.8|110060.8|110113.7|110063.7|110107.3|110057.3|50
1730430010000|2024-11-01 03:00:10|110113.1|110063.1|110110.5|110060.5|110114.7|110064.7|110108.7|110058.7|36
1730430020000|2024-11-01 03:00:20|110109|110059|110112.1|110062.1|110114.8|110064.8|110109|110059|41
1730430030000|2024-11-01 03:00:30|110111|110061|110097.1|110047.1|110113.2|110063.2|110092.1|110042.1|35
1730430040000|2024-11-01 03:00:40|110097.2|110047.2|110098.3|110048.3|110098.3|110048.3|110096.9|110046.9|13
1730430050000|2024-11-01 03:00:50|110097.2|110047.2|110097.3|110047.3|110098.4|110048.4|110096.6|110046.6|18
1730430060000|2024-11-01 03:01:00|110097.7|110047.7|110107.6|110057.6|110110.5|110060.5|110097.5|110047.5|30
1730430070000|2024-11-01 03:01:10|110110.9|110060.9|110115.5|110065.5|110117.4|110067.4|110108.1|110058.1|42
1730430080000|2024-11-01 03:01:20|110116.6|110066.6|110117.8|110067.8|110120|110070|110114.2|110064.2|66
1730430090000|2024-11-01 03:01:30|110117.9|110067.9|110117.3|110067.3|110119.4|110069.4|110114.6|110064.6|60
1730430100000|2024-11-01 03:01:40|110115.9|110065.9|110118.6|110068.6|110120.1|110070.1|110115|110065|35
1730430110000|2024-11-01 03:01:50|110118.5|110068.5|110122.1|110072.1|110123.5|110073.5|110114.2|110064.2|30
1730430120000|2024-11-01 03:02:00|110122.3|110072.3|110120.1|110070.1|110124.5|110074.5|110116.7|110066.7|59
1730430130000|2024-11-01 03:02:10|110119|110069|110119.8|110069.8|110123.6|110073.6|110117.6|110067.6|52
1730430140000|2024-11-01 03:02:20|110119.3|110069.3|110119.7|110069.7|110126.2|110076.2|110117.3|110067.3|70
1730430150000|2024-11-01 03:02:30|110121.9|110071.9|110123.7|110073.7|110125.1|110075.1|110119.5|110069.5|41
1730430160000|2024-11-01 03:02:40|110126.1|110076.1|110124.4|110074.4|110126.1|110076.1|110121.2|110071.2|42
1730430170000|2024-11-01 03:02:50|110122.3|110072.3|110118.9|110068.9|110125.3|110075.3|110117.3|110067.3|49
1730430180000|2024-11-01 03:03:00|110117.7|110067.7|110119.7|110069.7|110121.5|110071.5|110116.4|110066.4|50
1730430190000|2024-11-01 03:03:10|110118.8|110068.8|110119.6|110069.6|110120.9|110070.9|110118.1|110068.1|23
1730430200000|2024-11-01 03:03:20|110119.5|110069.5|110119.4|110069.4|110119.5|110069.5|110119|110069|4
1730430210000|2024-11-01 03:03:30|110119.9|110069.9|110118.9|110068.9|110119.9|110069.9|110118.9|110068.9|7
1730430220000|2024-11-01 03:03:40|110119.1|110069.1|110122.7|110072.7|110122.8|110072.8|110118.2|110068.2|15
1730430230000|2024-11-01 03:03:50|110123.5|110073.5|110122.8|110072.8|110123.8|110073.8|110122|110072|14
1730430240000|2024-11-01 03:04:00|110123.3|110073.3|110122.5|110072.5|110123.3|110073.3|110122.4|110072.4|8
1730430250000|2024-11-01 03:04:10|110122.6|110072.6|110120.1|110070.1|110122.6|110072.6|110118.8|110068.8|12
1730430260000|2024-11-01 03:04:20|110120.2|110070.2|110118.2|110068.2|110120.3|110070.3|110114.3|110064.3|39
1730430270000|2024-11-01 03:04:30|110117.5|110067.5|110117.2|110067.2|110118.3|110068.3|110114.9|110064.9|39
1730430280000|2024-11-01 03:04:40|110117.1|110067.1|110118.4|110068.4|110121.1|110071.1|110116.7|110066.7|26
1730430290000|2024-11-01 03:04:50|110121.5|110071.5|110120.9|110070.9|110123.3|110073.3|110120.6|110070.6|23
1730430300000|2024-11-01 03:05:00|110120.8|110070.8|110128.9|110078.9|110129|110079|110120.3|110070.3|26
1730430310000|2024-11-01 03:05:10|110128.7|110078.7|110131.1|110081.1|110131.2|110081.2|110128.5|110078.5|14
1730430320000|2024-11-01 03:05:20|110128.4|110078.4|110131|110081|110131.1|110081.1|110128.4|110078.4|16
1730430330000|2024-11-01 03:05:30|110130.4|110080.4|110142.6|110092.6|110144.8|110094.8|110126.3|110076.3|53
1730430340000|2024-11-01 03:05:40|110141.4|110091.4|110143.6|110093.6|110143.9|110093.9|110139.6|110089.6|22
1730430350000|2024-11-01 03:05:50|110140.4|110090.4|110143.8|110093.8|110145.3|110095.3|110140.4|110090.4|15
1730430360000|2024-11-01 03:06:00|110143.9|110093.9|110144.3|110094.3|110145.3|110095.3|110143.4|110093.4|9
1730430370000|2024-11-01 03:06:10|110144.5|110094.5|110144.6|110094.6|110144.6|110094.6|110144.4|110094.4|4
1730430380000|2024-11-01 03:06:20|110143.8|110093.8|110142.9|110092.9|110143.9|110093.9|110141.2|110091.2|14
1730430390000|2024-11-01 03:06:30|110144.5|110094.5|110145.7|110095.7|110150.6|110100.6|110144.5|110094.5|18
1730430400000|2024-11-01 03:06:40|110147|110097|110146.7|110096.7|110150|110100|110144.7|110094.7|31
1730430410000|2024-11-01 03:06:50|110146.5|110096.5|110146.7|110096.7|110147.5|110097.5|110145.8|110095.8|11
1730430420000|2024-11-01 03:07:00|110146.9|110096.9|110146.9|110096.9|110147|110097|110146.9|110096.9|5
1730430430000|2024-11-01 03:07:10|110147.3|110097.3|110141.7|110091.7|110147.6|110097.6|110141.7|110091.7|13
1730430440000|2024-11-01 03:07:20|110141.1|110091.1|110142.9|110092.9|110144.3|110094.3|110141.1|110091.1|13
1730430450000|2024-11-01 03:07:30|110143.4|110093.4|110142.3|110092.3|110143.4|110093.4|110138.2|110088.2|22
1730430460000|2024-11-01 03:07:40|110142.2|110092.2|110141.5|110091.5|110142.3|110092.3|110141.4|110091.4|10
1730430470000|2024-11-01 03:07:50|110141.6|110091.6|110145.5|110095.5|110146.3|110096.3|110141.6|110091.6|12
1730430480000|2024-11-01 03:08:00|110145.4|110095.4|110147|110097|110148.1|110098.1|110145.4|110095.4|15
1730430490000|2024-11-01 03:08:10|110147.1|110097.1|110147|110097|110148.6|110098.6|110146.4|110096.4|15
1730430500000|2024-11-01 03:08:20|110146.9|110096.9|110143.5|110093.5|110146.9|110096.9|110142.8|110092.8|29
1730430510000|2024-11-01 03:08:30|110143.3|110093.3|110143.7|110093.7|110143.7|110093.7|110143.3|110093.3|4
1730430520000|2024-11-01 03:08:40|110146.6|110096.6|110135.3|110085.3|110146.6|110096.6|110134.4|110084.4|23
1730430530000|2024-11-01 03:08:50|110134.9|110084.9|110129.6|110079.6|110138.3|110088.3|110128.6|110078.6|24
1730430540000|2024-11-01 03:09:00|110129.7|110079.7|110126.8|110076.8|110130.6|110080.6|110126.8|110076.8|11
1730430550000|2024-11-01 03:09:10|110126.4|110076.4|110125.8|110075.8|110126.6|110076.6|110123.7|110073.7|18
1730430560000|2024-11-01 03:09:20|110125.3|110075.3|110125.5|110075.5|110126|110076|110125.2|110075.2|9
1730430570000|2024-11-01 03:09:30|110125.4|110075.4|110125.6|110075.6|110125.8|110075.8|110122.4|110072.4|12
1730430580000|2024-11-01 03:09:40|110125.8|110075.8|110126.1|110076.1|110128.1|110078.1|110124.1|110074.1|19
1730430590000|2024-11-01 03:09:50|110126.2|110076.2|110126|110076|110126.2|110076.2|110125.9|110075.9|4
1730430600000|2024-11-01 03:10:00|110125.3|110075.3|110128.2|110078.2|110129.4|110079.4|110125.3|110075.3|43
1730430610000|2024-11-01 03:10:10|110128|110078|110138|110088|110140.4|110090.4|110126.1|110076.1|42
1730430620000|2024-11-01 03:10:20|110137.9|110087.9|110140.4|110090.4|110142.6|110092.6|110135.1|110085.1|27
1730430630000|2024-11-01 03:10:30|110139.8|110089.8|110141.1|110091.1|110141.1|110091.1|110135.5|110085.5|15
1730430640000|2024-11-01 03:10:40|110140.2|110090.2|110140.8|110090.8|110141.7|110091.7|110138.6|110088.6|17
1730430650000|2024-11-01 03:10:50|110140.9|110090.9|110143.1|110093.1|110143.5|110093.5|110140.2|110090.2|13
1730430660000|2024-11-01 03:11:00|110141.9|110091.9|110139.3|110089.3|110141.9|110091.9|110137.2|110087.2|18
1730430670000|2024-11-01 03:11:10|110138|110088|110130.6|110080.6|110138|110088|110130.6|110080.6|21
1730430680000|2024-11-01 03:11:20|110131|110081|110130.8|110080.8|110132.4|110082.4|110128.6|110078.6|16
1730430690000|2024-11-01 03:11:30|110130.7|110080.7|110128.6|110078.6|110131.5|110081.5|110126.2|110076.2|13
1730430700000|2024-11-01 03:11:40|110128|110078|110128.2|110078.2|110128.3|110078.3|110126.4|110076.4|10
1730430710000|2024-11-01 03:11:50|110128.5|110078.5|110124.2|110074.2|110128.7|110078.7|110123.2|110073.2|15
1730430720000|2024-11-01 03:12:00|110124.3|110074.3|110126|110076|110126.9|110076.9|110124.3|110074.3|10
1730430730000|2024-11-01 03:12:10|110126.1|110076.1|110124.7|110074.7|110126.1|110076.1|110124.7|110074.7|6
1730430740000|2024-11-01 03:12:20|110124.9|110074.9|110126.3|110076.3|110126.3|110076.3|110124.7|110074.7|7
1730430750000|2024-11-01 03:12:30|110125.9|110075.9|110125.6|110075.6|110125.9|110075.9|110125.3|110075.3|8
1730430760000|2024-11-01 03:12:40|110125.7|110075.7|110126.9|110076.9|110126.9|110076.9|110125.7|110075.7|6
1730430770000|2024-11-01 03:12:50|110126.8|110076.8|110125.9|110075.9|110126.9|110076.9|110123.4|110073.4|14
1730430780000|2024-11-01 03:13:00|110126.1|110076.1|110140.5|110090.5|110140.8|110090.8|110126|110076|42
1730430790000|2024-11-01 03:13:10|110141.1|110091.1|110141.1|110091.1|110141.1|110091.1|110139.8|110089.8|5
1730430800000|2024-11-01 03:13:20|110141.2|110091.2|110141.2|110091.2|110141.2|110091.2|110141.2|110091.2|1
1730430810000|2024-11-01 03:13:30|110141.3|110091.3|110144|110094|110145.2|110095.2|110140.8|110090.8|13
1730430820000|2024-11-01 03:13:40|110145.6|110095.6|110144.4|110094.4|110146.7|110096.7|110143.8|110093.8|14
1730430830000|2024-11-01 03:13:50|110145.6|110095.6|110146.2|110096.2|110148.2|110098.2|110144.4|110094.4|43
1730430840000|2024-11-01 03:14:00|110146.5|110096.5|110143.9|110093.9|110146.8|110096.8|110142.6|110092.6|25
1730430850000|2024-11-01 03:14:10|110145.4|110095.4|110144.5|110094.5|110146.3|110096.3|110143|110093|24
1730430860000|2024-11-01 03:14:20|110143.2|110093.2|110141.7|110091.7|110146.7|110096.7|110141.7|110091.7|21
1730430870000|2024-11-01 03:14:30|110141.5|110091.5|110141.7|110091.7|110141.8|110091.8|110141.3|110091.3|6
1730430880000|2024-11-01 03:14:40|110141.5|110091.5|110141.4|110091.4|110141.5|110091.5|110141.4|110091.4|2
1730430890000|2024-11-01 03:14:50|110141.5|110091.5|110142.1|110092.1|110143.7|110093.7|110140.2|110090.2|14
1730430900000|2024-11-01 03:15:00|110141.1|110091.1|110141.1|110091.1|110141.7|110091.7|110141|110091|4
1730430910000|2024-11-01 03:15:10|110142.3|110092.3|110143.2|110093.2|110152.2|110102.2|110140.7|110090.7|40
1730430920000|2024-11-01 03:15:20|110143.3|110093.3|110142.5|110092.5|110144.4|110094.4|110142.3|110092.3|20
1730430930000|2024-11-01 03:15:30|110144.5|110094.5|110141.7|110091.7|110147.1|110097.1|110139.4|110089.4|26
1730430940000|2024-11-01 03:15:40|110142.1|110092.1|110142|110092|110144.2|110094.2|110140.5|110090.5|42
1730430950000|2024-11-01 03:15:50|110143.5|110093.5|110143.5|110093.5|110143.9|110093.9|110140.7|110090.7|40
1730430960000|2024-11-01 03:16:00|110143.3|110093.3|110143.2|110093.2|110143.3|110093.3|110143.2|110093.2|4
1730430970000|2024-11-01 03:16:10|110143.1|110093.1|110139.9|110089.9|110145|110095|110139.4|110089.4|18
1730430980000|2024-11-01 03:16:20|110141.5|110091.5|110147.5|110097.5|110148.7|110098.7|110138.9|110088.9|23
1730430990000|2024-11-01 03:16:30|110146.1|110096.1|110141.6|110091.6|110146.5|110096.5|110138.9|110088.9|54
1730431000000|2024-11-01 03:16:40|110140.5|110090.5|110144.6|110094.6|110147.5|110097.5|110140.5|110090.5|26
1730431010000|2024-11-01 03:16:50|110144.7|110094.7|110143.6|110093.6|110144.7|110094.7|110143.5|110093.5|4
1730431020000|2024-11-01 03:17:00|110143.5|110093.5|110142.7|110092.7|110146|110096|110142.5|110092.5|19
1730431030000|2024-11-01 03:17:10|110142.6|110092.6|110144.3|110094.3|110144.4|110094.4|110142.6|110092.6|6
1730431040000|2024-11-01 03:17:20|110144.4|110094.4|110146.8|110096.8|110148.3|110098.3|110142.6|110092.6|20
1730431050000|2024-11-01 03:17:30|110146.2|110096.2|110146.8|110096.8|110148.6|110098.6|110144.9|110094.9|30
1730431060000|2024-11-01 03:17:40|110146.3|110096.3|110146.4|110096.4|110146.5|110096.5|110145.9|110095.9|7
1730431070000|2024-11-01 03:17:50|110146.5|110096.5|110146.6|110096.6|110146.7|110096.7|110146.3|110096.3|5
1730431080000|2024-11-01 03:18:00|110146.5|110096.5|110145.5|110095.5|110146.5|110096.5|110145.4|110095.4|4
1730431090000|2024-11-01 03:18:10|110145.3|110095.3|110144.6|110094.6|110146.5|110096.5|110142.9|110092.9|15
1730431100000|2024-11-01 03:18:20|110143.9|110093.9|110141.7|110091.7|110145.5|110095.5|110139.8|110089.8|43
1730431110000|2024-11-01 03:18:30|110142.9|110092.9|110139.6|110089.6|110143.8|110093.8|110139.6|110089.6|28
1730431120000|2024-11-01 03:18:40|110140.8|110090.8|110142.6|110092.6|110142.9|110092.9|110140.8|110090.8|9
1730431130000|2024-11-01 03:18:50|110142.2|110092.2|110142.2|110092.2|110142.3|110092.3|110142.2|110092.2|3
1730431140000|2024-11-01 03:19:00|110142.3|110092.3|110142.3|110092.3|110142.3|110092.3|110142.1|110092.1|4
1730431150000|2024-11-01 03:19:10|110142.8|110092.8|110140.4|110090.4|110143.5|110093.5|110138|110088|28
1730431160000|2024-11-01 03:19:20|110140.8|110090.8|110137.2|110087.2|110140.9|110090.9|110137.1|110087.1|4
1730431170000|2024-11-01 03:19:30|110137.5|110087.5|110140.4|110090.4|110142.2|110092.2|110137|110087|13
1730431180000|2024-11-01 03:19:40|110140.3|110090.3|110134.7|110084.7|110140.5|110090.5|110131.7|110081.7|13
1730431190000|2024-11-01 03:19:50|110134.4|110084.4|110128.7|110078.7|110134.4|110084.4|110125.8|110075.8|31
1730431200000|2024-11-01 03:20:00|110129.6|110079.6|110124.7|110074.7|110129.8|110079.8|110124.7|110074.7|12
1730431210000|2024-11-01 03:20:10|110124.9|110074.9|110121.8|110071.8|110127.5|110077.5|110121|110071|11
1730431220000|2024-11-01 03:20:20|110122.9|110072.9|110125.4|110075.4|110125.4|110075.4|110122.4|110072.4|15
1730431230000|2024-11-01 03:20:30|110126|110076|110127.1|110077.1|110127.1|110077.1|110126|110076|6
1730431240000|2024-11-01 03:20:40|110127.8|110077.8|110128.4|110078.4|110134.6|110084.6|110127.8|110077.8|31
1730431250000|2024-11-01 03:20:50|110129.2|110079.2|110130.8|110080.8|110131.6|110081.6|110128.8|110078.8|22
1730431260000|2024-11-01 03:21:00|110130.7|110080.7|110123.7|110073.7|110131.4|110081.4|110123.4|110073.4|21
1730431270000|2024-11-01 03:21:10|110123.4|110073.4|110127.9|110077.9|110127.9|110077.9|110122.8|110072.8|23
1730431280000|2024-11-01 03:21:20|110128.1|110078.1|110129.6|110079.6|110129.7|110079.7|110128|110078|7
1730431290000|2024-11-01 03:21:30|110130.4|110080.4|110126.7|110076.7|110130.4|110080.4|110125.8|110075.8|15
1730431300000|2024-11-01 03:21:40|110126.1|110076.1|110126|110076|110127.9|110077.9|110126|110076|9
1730431310000|2024-11-01 03:21:50|110127.1|110077.1|110126.5|110076.5|110127.5|110077.5|110125.4|110075.4|26
1730431320000|2024-11-01 03:22:00|110126.3|110076.3|110124.4|110074.4|110126.3|110076.3|110123.3|110073.3|12
1730431330000|2024-11-01 03:22:10|110124.3|110074.3|110124.4|110074.4|110124.4|110074.4|110124.3|110074.3|4
1730431340000|2024-11-01 03:22:20|110124.3|110074.3|110126.6|110076.6|110126.6|110076.6|110124.3|110074.3|16
1730431350000|2024-11-01 03:22:30|110126.7|110076.7|110126.8|110076.8|110126.9|110076.9|110126.7|110076.7|4
1730431360000|2024-11-01 03:22:40|110127.5|110077.5|110126.3|110076.3|110128.7|110078.7|110125.5|110075.5|15
1730431370000|2024-11-01 03:22:50|110126.8|110076.8|110127.1|110077.1|110128.4|110078.4|110126.7|110076.7|7
1730431380000|2024-11-01 03:23:00|110127.3|110077.3|110126.5|110076.5|110128|110078|110125.9|110075.9|28
1730431390000|2024-11-01 03:23:10|110127.2|110077.2|110127.3|110077.3|110127.5|110077.5|110127.1|110077.1|7
1730431400000|2024-11-01 03:23:20|110127.4|110077.4|110126.9|110076.9|110128.2|110078.2|110126|110076|17
1730431410000|2024-11-01 03:23:30|110127|110077|110121.8|110071.8|110127|110077|110121.8|110071.8|23
1730431420000|2024-11-01 03:23:40|110122|110072|110122|110072|110122.9|110072.9|110121.2|110071.2|14
1730431430000|2024-11-01 03:23:50|110121.9|110071.9|110118|110068|110121.9|110071.9|110116.4|110066.4|21
1730431440000|2024-11-01 03:24:00|110116.5|110066.5|110117.5|110067.5|110120.1|110070.1|110116.5|110066.5|43
1730431450000|2024-11-01 03:24:10|110117.3|110067.3|110117.2|110067.2|110118.3|110068.3|110116.2|110066.2|15
1730431460000|2024-11-01 03:24:20|110117.5|110067.5|110119.1|110069.1|110119.1|110069.1|110116.9|110066.9|22
1730431470000|2024-11-01 03:24:30|110117.7|110067.7|110118.9|110068.9|110120.1|110070.1|110116.9|110066.9|25
1730431480000|2024-11-01 03:24:40|110119.9|110069.9|110121|110071|110121.4|110071.4|110119.1|110069.1|42
1730431490000|2024-11-01 03:24:50|110122.1|110072.1|110121.7|110071.7|110123.6|110073.6|110120.7|110070.7|21
1730431500000|2024-11-01 03:25:00|110122|110072|110121.9|110071.9|110122.6|110072.6|110121.1|110071.1|18
1730431510000|2024-11-01 03:25:10|110121.6|110071.6|110116|110066|110122.6|110072.6|110114.8|110064.8|24
1730431520000|2024-11-01 03:25:20|110116.4|110066.4|110114.8|110064.8|110116.5|110066.5|110114.8|110064.8|7
1730431530000|2024-11-01 03:25:30|110114.7|110064.7|110114.7|110064.7|110114.8|110064.8|110114.7|110064.7|5
1730431540000|2024-11-01 03:25:40|110114.8|110064.8|110116.9|110066.9|110121.6|110071.6|110114.8|110064.8|28
1730431550000|2024-11-01 03:25:50|110117.1|110067.1|110114.6|110064.6|110119.4|110069.4|110114.5|110064.5|21
1730431560000|2024-11-01 03:26:00|110114.9|110064.9|110114.7|110064.7|110116.1|110066.1|110113.9|110063.9|15
1730431570000|2024-11-01 03:26:10|110114.6|110064.6|110114.2|110064.2|110115.1|110065.1|110113.2|110063.2|16
1730431580000|2024-11-01 03:26:20|110114|110064|110115.9|110065.9|110117.8|110067.8|110112.4|110062.4|28
1730431590000|2024-11-01 03:26:30|110115.8|110065.8|110115.8|110065.8|110115.8|110065.8|110115.7|110065.7|3
1730431600000|2024-11-01 03:26:40|110116.8|110066.8|110121.2|110071.2|110121.3|110071.3|110115|110065|30
1730431610000|2024-11-01 03:26:50|110120|110070|110118.1|110068.1|110120|110070|110116.9|110066.9|27
1730431620000|2024-11-01 03:27:00|110118.2|110068.2|110122.5|110072.5|110123.2|110073.2|110118|110068|25
1730431630000|2024-11-01 03:27:10|110122.6|110072.6|110121.8|110071.8|110122.8|110072.8|110121.8|110071.8|5
1730431640000|2024-11-01 03:27:20|110121.9|110071.9|110122|110072|110122.2|110072.2|110119.4|110069.4|12
1730431650000|2024-11-01 03:27:30|110121.3|110071.3|110120.7|110070.7|110121.3|110071.3|110120.1|110070.1|9
1730431660000|2024-11-01 03:27:40|110120.8|110070.8|110120.6|110070.6|110120.8|110070.8|110120.6|110070.6|5
1730431670000|2024-11-01 03:27:50|110120.5|110070.5|110118.7|110068.7|110120.7|110070.7|110117.6|110067.6|9
1730431680000|2024-11-01 03:28:00|110118.8|110068.8|110117.2|110067.2|110118.8|110068.8|110116.3|110066.3|12
1730431690000|2024-11-01 03:28:10|110116.3|110066.3|110117.1|110067.1|110117.5|110067.5|110116.3|110066.3|11
1730431700000|2024-11-01 03:28:20|110115.9|110065.9|110115.8|110065.8|110116.3|110066.3|110114.2|110064.2|9
1730431710000|2024-11-01 03:28:30|110115.6|110065.6|110116.4|110066.4|110117.3|110067.3|110114.5|110064.5|16
1730431720000|2024-11-01 03:28:40|110116.6|110066.6|110118.5|110068.5|110118.5|110068.5|110114.5|110064.5|30
1730431730000|2024-11-01 03:28:50|110119.5|110069.5|110120.3|110070.3|110122.5|110072.5|110117.8|110067.8|45
1730431740000|2024-11-01 03:29:00|110121.4|110071.4|110119.9|110069.9|110122.1|110072.1|110117.9|110067.9|42
1730431750000|2024-11-01 03:29:10|110119|110069|110119.6|110069.6|110121|110071|110118|110068|23
1730431760000|2024-11-01 03:29:20|110119.7|110069.7|110119.9|110069.9|110120|110070|110119.4|110069.4|6
1730431770000|2024-11-01 03:29:30|110120|110070|110118.7|110068.7|110120.4|110070.4|110116.4|110066.4|26
1730431780000|2024-11-01 03:29:40|110118.8|110068.8|110119.5|110069.5|110119.5|110069.5|110118.5|110068.5|7
1730431790000|2024-11-01 03:29:50|110119.6|110069.6|110119.8|110069.8|110119.9|110069.9|110117|110067|19
1730431800000|2024-11-01 03:30:00|110119|110069|110117.1|110067.1|110120|110070|110116.7|110066.7|19
1730431810000|2024-11-01 03:30:10|110117.8|110067.8|110117.4|110067.4|110119.5|110069.5|110116.1|110066.1|12
1730431820000|2024-11-01 03:30:20|110117.3|110067.3|110117.2|110067.2|110117.5|110067.5|110117.2|110067.2|4
1730431830000|2024-11-01 03:30:30|110117.3|110067.3|110113.3|110063.3|110117.3|110067.3|110111.5|110061.5|10
1730431840000|2024-11-01 03:30:40|110111.9|110061.9|110092.4|110042.4|110113.1|110063.1|110083.7|110033.7|29
1730431850000|2024-11-01 03:30:50|110094.5|110044.5|110093|110043|110094.5|110044.5|110089.8|110039.8|19
1730431860000|2024-11-01 03:31:00|110092.9|110042.9|110087.3|110037.3|110096.8|110046.8|110087.3|110037.3|33
1730431870000|2024-11-01 03:31:10|110086.8|110036.8|110085.9|110035.9|110089|110039|110081.2|110031.2|52
1730431880000|2024-11-01 03:31:20|110086.7|110036.7|110087|110037|110087.8|110037.8|110082.9|110032.9|58
1730431890000|2024-11-01 03:31:30|110086.1|110036.1|110086.6|110036.6|110087.4|110037.4|110084.3|110034.3|62
1730431900000|2024-11-01 03:31:40|110086.4|110036.4|110085.6|110035.6|110087.3|110037.3|110082.4|110032.4|47
1730431910000|2024-11-01 03:31:50|110084.2|110034.2|110084.9|110034.9|110085.4|110035.4|110082.6|110032.6|50
1730431920000|2024-11-01 03:32:00|110085.5|110035.5|110085.7|110035.7|110087.3|110037.3|110085|110035|37
1730431930000|2024-11-01 03:32:10|110085.8|110035.8|110086.2|110036.2|110088.1|110038.1|110085.2|110035.2|32
1730431940000|2024-11-01 03:32:20|110085|110035|110085.2|110035.2|110086.6|110036.6|110083.5|110033.5|43
1730431950000|2024-11-01 03:32:30|110084.7|110034.7|110089.8|110039.8|110090.8|110040.8|110084.4|110034.4|54
1730431960000|2024-11-01 03:32:40|110090.9|110040.9|110089.4|110039.4|110091.1|110041.1|110087.7|110037.7|47
1730431970000|2024-11-01 03:32:50|110088.4|110038.4|110086.4|110036.4|110090.8|110040.8|110085.2|110035.2|54
1730431980000|2024-11-01 03:33:00|110087.3|110037.3|110087.1|110037.1|110090.1|110040.1|110085.5|110035.5|42
1730431990000|2024-11-01 03:33:10|110087.2|110037.2|110085.7|110035.7|110089.2|110039.2|110084.3|110034.3|58
1730432000000|2024-11-01 03:33:20|110085.8|110035.8|110086.1|110036.1|110088.1|110038.1|110084.6|110034.6|37
1730432010000|2024-11-01 03:33:30|110085.3|110035.3|110086.7|110036.7|110088.1|110038.1|110084|110034|53
1730432020000|2024-11-01 03:33:40|110086.8|110036.8|110087.8|110037.8|110088|110038|110085.3|110035.3|53
1730432030000|2024-11-01 03:33:50|110087.7|110037.7|110087.7|110037.7|110089.6|110039.6|110085.6|110035.6|55
1730432040000|2024-11-01 03:34:00|110086.9|110036.9|110085.2|110035.2|110089.8|110039.8|110085.2|110035.2|47
1730432050000|2024-11-01 03:34:10|110085.3|110035.3|110077.8|110027.8|110089.1|110039.1|110077.8|110027.8|48
1730432060000|2024-11-01 03:34:20|110080.4|110030.4|110085.1|110035.1|110085.7|110035.7|110080.4|110030.4|44
1730432070000|2024-11-01 03:34:30|110085|110035|110083.7|110033.7|110085|110035|110082.6|110032.6|24
1730432080000|2024-11-01 03:34:40|110082.4|110032.4|110082.7|110032.7|110084.7|110034.7|110081.7|110031.7|31
1730432090000|2024-11-01 03:34:50|110081.6|110031.6|110077.8|110027.8|110082.1|110032.1|110077.7|110027.7|35
1730432100000|2024-11-01 03:35:00|110077.4|110027.4|110068.5|110018.5|110078.9|110028.9|110068.4|110018.4|37
1730432110000|2024-11-01 03:35:10|110068.3|110018.3|110063.8|110013.8|110069.1|110019.1|110062.6|110012.6|17
1730432120000|2024-11-01 03:35:20|110061.8|110011.8|110063.6|110013.6|110065.9|110015.9|110061.8|110011.8|28
1730432130000|2024-11-01 03:35:30|110064.2|110014.2|110063.3|110013.3|110066.3|110016.3|110063.3|110013.3|22
1730432140000|2024-11-01 03:35:40|110063.4|110013.4|110062.9|110012.9|110064.1|110014.1|110062.1|110012.1|13
1730432150000|2024-11-01 03:35:50|110062.8|110012.8|110062.6|110012.6|110063|110013|110060.6|110010.6|17
1730432160000|2024-11-01 03:36:00|110062.4|110012.4|110065.8|110015.8|110065.8|110015.8|110061|110011|17
1730432170000|2024-11-01 03:36:10|110067.4|110017.4|110079.8|110029.8|110082.5|110032.5|110067|110017|18
1730432180000|2024-11-01 03:36:20|110080|110030|110085.1|110035.1|110085.7|110035.7|110079.4|110029.4|19
1730432190000|2024-11-01 03:36:30|110084.7|110034.7|110088.5|110038.5|110090.1|110040.1|110084.2|110034.2|20
1730432200000|2024-11-01 03:36:40|110087.5|110037.5|110090.4|110040.4|110090.4|110040.4|110085.9|110035.9|32
1730432210000|2024-11-01 03:36:50|110089.5|110039.5|110087.4|110037.4|110090.5|110040.5|110087.4|110037.4|26
1730432220000|2024-11-01 03:37:00|110087.7|110037.7|110092.5|110042.5|110093.1|110043.1|110087.4|110037.4|60
1730432230000|2024-11-01 03:37:10|110091.5|110041.5|110089.6|110039.6|110093.4|110043.4|110089.5|110039.5|26
1730432240000|2024-11-01 03:37:20|110089.8|110039.8|110087.3|110037.3|110091.2|110041.2|110087.3|110037.3|24
1730432250000|2024-11-01 03:37:30|110088.3|110038.3|110088.1|110038.1|110089.4|110039.4|110087.1|110037.1|22
1730432260000|2024-11-01 03:37:40|110088.3|110038.3|110087.5|110037.5|110088.3|110038.3|110086.6|110036.6|13
1730432270000|2024-11-01 03:37:50|110087.6|110037.6|110087.4|110037.4|110088.4|110038.4|110087.1|110037.1|9
1730432280000|2024-11-01 03:38:00|110087.3|110037.3|110069.3|110019.3|110087.3|110037.3|110069.1|110019.1|18
1730432290000|2024-11-01 03:38:10|110069.8|110019.8|110063|110013|110069.8|110019.8|110062.8|110012.8|15
1730432300000|2024-11-01 03:38:20|110062.7|110012.7|110060.1|110010.1|110063.1|110013.1|110059.8|110009.8|15
1730432310000|2024-11-01 03:38:30|110060.2|110010.2|110055.7|110005.7|110060.2|110010.2|110055|110005|19
1730432320000|2024-11-01 03:38:40|110055.6|110005.6|110054.5|110004.5|110055.6|110005.6|110054.5|110004.5|8
1730432330000|2024-11-01 03:38:50|110054.6|110004.6|110059.1|110009.1|110059.1|110009.1|110054.6|110004.6|10
1730432340000|2024-11-01 03:39:00|110058.3|110008.3|110059.8|110009.8|110061.2|110011.2|110058.3|110008.3|12
1730432350000|2024-11-01 03:39:10|110059.2|110009.2|110060.2|110010.2|110060.2|110010.2|110059.2|110009.2|7
1730432360000|2024-11-01 03:39:20|110060.1|110010.1|110055.8|110005.8|110060.2|110010.2|110054.3|110004.3|11
1730432370000|2024-11-01 03:39:30|110056.7|110006.7|110065.5|110015.5|110067.4|110017.4|110055.1|110005.1|16
1730432380000|2024-11-01 03:39:40|110066.4|110016.4|110062.3|110012.3|110066.4|110016.4|110061.9|110011.9|16
1730432390000|2024-11-01 03:39:50|110062.5|110012.5|110065.4|110015.4|110068.1|110018.1|110062|110012|12
1730432400000|2024-11-01 03:40:00|110064.1|110014.1|110067|110017|110068.2|110018.2|110064.1|110014.1|17
1730432410000|2024-11-01 03:40:10|110066.9|110016.9|110066.4|110016.4|110067|110017|110065.7|110015.7|11
1730432420000|2024-11-01 03:40:20|110067.3|110017.3|110069.1|110019.1|110069.9|110019.9|110065.9|110015.9|19
1730432430000|2024-11-01 03:40:30|110070.4|110020.4|110070|110020|110070.4|110020.4|110070|110020|3
1730432440000|2024-11-01 03:40:40|110070.4|110020.4|110069.3|110019.3|110071.3|110021.3|110066.2|110016.2|24
1730432450000|2024-11-01 03:40:50|110069.1|110019.1|110064.8|110014.8|110070.2|110020.2|110063.4|110013.4|31
1730432460000|2024-11-01 03:41:00|110064.1|110014.1|110060|110010|110064.6|110014.6|110060|110010|14
1730432470000|2024-11-01 03:41:10|110060.9|110010.9|110062.3|110012.3|110062.3|110012.3|110060.9|110010.9|8
1730432480000|2024-11-01 03:41:20|110062.7|110012.7|110059.4|110009.4|110063.4|110013.4|110058.6|110008.6|20
1730432490000|2024-11-01 03:41:30|110059.3|110009.3|110071.2|110021.2|110079|110029|110059.3|110009.3|47
1730432500000|2024-11-01 03:41:40|110070|110020|110073.6|110023.6|110074.4|110024.4|110069.6|110019.6|23
1730432510000|2024-11-01 03:41:50|110073.7|110023.7|110075.3|110025.3|110075.3|110025.3|110073.3|110023.3|9
1730432520000|2024-11-01 03:42:00|110075.2|110025.2|110067.9|110017.9|110075.2|110025.2|110067.9|110017.9|14
1730432530000|2024-11-01 03:42:10|110065.9|110015.9|110063.1|110013.1|110065.9|110015.9|110062.8|110012.8|23
1730432540000|2024-11-01 03:42:20|110063.2|110013.2|110064.4|110014.4|110064.4|110014.4|110062.5|110012.5|8
1730432550000|2024-11-01 03:42:30|110064|110014|110058.2|110008.2|110064.7|110014.7|110058|110008|26
1730432560000|2024-11-01 03:42:40|110056.8|110006.8|110055.6|110005.6|110057.5|110007.5|110052|110002|29
1730432570000|2024-11-01 03:42:50|110055.8|110005.8|110054.2|110004.2|110055.8|110005.8|110053.7|110003.7|10
1730432580000|2024-11-01 03:43:00|110053.3|110003.3|110054.5|110004.5|110055.2|110005.2|110053|110003|12
1730432590000|2024-11-01 03:43:10|110054.1|110004.1|110053.8|110003.8|110054.8|110004.8|110053.8|110003.8|7
1730432600000|2024-11-01 03:43:20|110053.9|110003.9|110055|110005|110055.5|110005.5|110052.5|110002.5|26
1730432610000|2024-11-01 03:43:30|110054.5|110004.5|110055|110005|110055.8|110005.8|110053.1|110003.1|29
1730432620000|2024-11-01 03:43:40|110055.1|110005.1|110054.4|110004.4|110055.1|110005.1|110053.1|110003.1|9
1730432630000|2024-11-01 03:43:50|110054.5|110004.5|110057.9|110007.9|110059|110009|110054.5|110004.5|24
1730432640000|2024-11-01 03:44:00|110058.2|110008.2|110060|110010|110061.3|110011.3|110058.2|110008.2|37
1730432650000|2024-11-01 03:44:10|110058.9|110008.9|110058.8|110008.8|110060.8|110010.8|110058|110008|31
1730432660000|2024-11-01 03:44:20|110058.4|110008.4|110056.1|110006.1|110059.4|110009.4|110056.1|110006.1|15
1730432670000|2024-11-01 03:44:30|110057.2|110007.2|110057.4|110007.4|110057.4|110007.4|110055.9|110005.9|13
1730432680000|2024-11-01 03:44:40|110057.3|110007.3|110051.6|110001.6|110057.4|110007.4|110051.6|110001.6|24
1730432690000|2024-11-01 03:44:50|110052.6|110002.6|110052.1|110002.1|110054.1|110004.1|110051.9|110001.9|18
1730432700000|2024-11-01 03:45:00|110053|110003|110056.7|110006.7|110057.9|110007.9|110053|110003|17
1730432710000|2024-11-01 03:45:10|110056.8|110006.8|110060.5|110010.5|110061.1|110011.1|110056.6|110006.6|15
1730432720000|2024-11-01 03:45:20|110062.1|110012.1|110061.5|110011.5|110062.8|110012.8|110060.4|110010.4|22
1730432730000|2024-11-01 03:45:30|110060.4|110010.4|110060.1|110010.1|110061.5|110011.5|110059.2|110009.2|27
1730432740000|2024-11-01 03:45:40|110061|110011|110060.1|110010.1|110061.1|110011.1|110060.1|110010.1|9
1730432750000|2024-11-01 03:45:50|110060.2|110010.2|110057.3|110007.3|110060.2|110010.2|110055|110005|32
1730432760000|2024-11-01 03:46:00|110057.2|110007.2|110056.1|110006.1|110057.2|110007.2|110055.2|110005.2|16
1730432770000|2024-11-01 03:46:10|110056.9|110006.9|110052.4|110002.4|110056.9|110006.9|110052.4|110002.4|27
1730432780000|2024-11-01 03:46:20|110052.1|110002.1|110052|110002|110054.1|110004.1|110052|110002|12
1730432790000|2024-11-01 03:46:30|110053.3|110003.3|110054.9|110004.9|110055.3|110005.3|110051.6|110001.6|38
1730432800000|2024-11-01 03:46:40|110054.2|110004.2|110055.6|110005.6|110056.3|110006.3|110053.3|110003.3|37
1730432810000|2024-11-01 03:46:50|110054.6|110004.6|110055.4|110005.4|110056.2|110006.2|110053.4|110003.4|44
1730432820000|2024-11-01 03:47:00|110055.6|110005.6|110058.7|110008.7|110058.7|110008.7|110055.1|110005.1|12
1730432830000|2024-11-01 03:47:10|110057.8|110007.8|110057.1|110007.1|110059|110009|110056.7|110006.7|17
1730432840000|2024-11-01 03:47:20|110058.1|110008.1|110051.8|110001.8|110058.2|110008.2|110051.7|110001.7|13
1730432850000|2024-11-01 03:47:30|110050.8|110000.8|110051.5|110001.5|110052.8|110002.8|110050.3|110000.3|28
1730432860000|2024-11-01 03:47:40|110049.8|109999.8|110055.5|110005.5|110055.5|110005.5|110048.8|109998.8|25
1730432870000|2024-11-01 03:47:50|110054.2|110004.2|110059.2|110009.2|110059.2|110009.2|110054.2|110004.2|19
1730432880000|2024-11-01 03:48:00|110058.2|110008.2|110058.5|110008.5|110059.1|110009.1|110057|110007|29
1730432890000|2024-11-01 03:48:10|110058.2|110008.2|110056.4|110006.4|110058.9|110008.9|110053.5|110003.5|32
1730432900000|2024-11-01 03:48:20|110056.3|110006.3|110056|110006|110056.8|110006.8|110054.5|110004.5|23
1730432910000|2024-11-01 03:48:30|110055.9|110005.9|110056.1|110006.1|110056.8|110006.8|110054.4|110004.4|24
1730432920000|2024-11-01 03:48:40|110056|110006|110053.6|110003.6|110056|110006|110053.6|110003.6|15
1730432930000|2024-11-01 03:48:50|110053.5|110003.5|110054.8|110004.8|110055.5|110005.5|110053.5|110003.5|20
1730432940000|2024-11-01 03:49:00|110054.5|110004.5|110057.6|110007.6|110059|110009|110054.5|110004.5|28
1730432950000|2024-11-01 03:49:10|110058.5|110008.5|110057.9|110007.9|110058.5|110008.5|110057|110007|11
1730432960000|2024-11-01 03:49:20|110058|110008|110057.9|110007.9|110058|110008|110057.9|110007.9|2
1730432970000|2024-11-01 03:49:30|110058|110008|110058|110008|110058|110008|110058|110008|1
1730432980000|2024-11-01 03:49:40|110057.5|110007.5|110057.5|110007.5|110057.6|110007.6|110057.4|110007.4|4
1730432990000|2024-11-01 03:49:50|110057.1|110007.1|110056.3|110006.3|110057.7|110007.7|110056.3|110006.3|8
1730433000000|2024-11-01 03:50:00|110057.7|110007.7|110056.2|110006.2|110058.6|110008.6|110054.7|110004.7|28
1730433010000|2024-11-01 03:50:10|110056.8|110006.8|110055.7|110005.7|110056.8|110006.8|110055.4|110005.4|19
1730433020000|2024-11-01 03:50:20|110056.9|110006.9|110055.5|110005.5|110057.3|110007.3|110055.2|110005.2|19
1730433030000|2024-11-01 03:50:30|110054.3|110004.3|110049.9|109999.9|110054.3|110004.3|110046.3|109996.3|28
1730433040000|2024-11-01 03:50:40|110049.5|109999.5|110048.2|109998.2|110049.5|109999.5|110048.1|109998.1|7
1730433050000|2024-11-01 03:50:50|110048.3|109998.3|110050|110000|110050.6|110000.6|110047.3|109997.3|21
1730433060000|2024-11-01 03:51:00|110050.1|110000.1|110052.3|110002.3|110052.5|110002.5|110050.1|110000.1|9
1730433070000|2024-11-01 03:51:10|110052.4|110002.4|110050|110000|110052.9|110002.9|110050|110000|9
1730433080000|2024-11-01 03:51:20|110051.3|110001.3|110053.5|110003.5|110054.1|110004.1|110051.3|110001.3|10
1730433090000|2024-11-01 03:51:30|110053.6|110003.6|110056.8|110006.8|110056.8|110006.8|110052.7|110002.7|10
1730433100000|2024-11-01 03:51:40|110057.5|110007.5|110057.2|110007.2|110057.5|110007.5|110057.2|110007.2|4
1730433110000|2024-11-01 03:51:50|110057.3|110007.3|110057.5|110007.5|110057.5|110007.5|110057.2|110007.2|6
1730433120000|2024-11-01 03:52:00|110057.3|110007.3|110059.6|110009.6|110061.4|110011.4|110056.8|110006.8|35
1730433130000|2024-11-01 03:52:10|110060.8|110010.8|110060.5|110010.5|110061.4|110011.4|110058.4|110008.4|31
1730433140000|2024-11-01 03:52:20|110061|110011|110062.3|110012.3|110062.8|110012.8|110061|110011|9
1730433150000|2024-11-01 03:52:30|110062.4|110012.4|110066.6|110016.6|110067.7|110017.7|110059.5|110009.5|18
1730433160000|2024-11-01 03:52:40|110066|110016|110065.8|110015.8|110066.1|110016.1|110065.2|110015.2|12
1730433170000|2024-11-01 03:52:50|110065.6|110015.6|110069.3|110019.3|110069.3|110019.3|110065.6|110015.6|14
1730433180000|2024-11-01 03:53:00|110067.5|110017.5|110063.4|110013.4|110069.4|110019.4|110063.2|110013.2|30
1730433190000|2024-11-01 03:53:10|110063.1|110013.1|110065.3|110015.3|110065.3|110015.3|110059.1|110009.1|14
1730433200000|2024-11-01 03:53:20|110062.9|110012.9|110060|110010|110063.2|110013.2|110060|110010|13
1730433210000|2024-11-01 03:53:30|110060.8|110010.8|110062.6|110012.6|110063.4|110013.4|110059.9|110009.9|9
1730433220000|2024-11-01 03:53:40|110060.4|110010.4|110060|110010|110061|110011|110059.1|110009.1|12
1730433230000|2024-11-01 03:53:50|110059.9|110009.9|110055.7|110005.7|110060.7|110010.7|110055.7|110005.7|13
1730433240000|2024-11-01 03:54:00|110056.1|110006.1|110055.8|110005.8|110058.6|110008.6|110055.8|110005.8|18
1730433250000|2024-11-01 03:54:10|110057.2|110007.2|110057.6|110007.6|110060.4|110010.4|110057.1|110007.1|11
1730433260000|2024-11-01 03:54:20|110057.5|110007.5|110057.3|110007.3|110059.7|110009.7|110056.7|110006.7|19
1730433270000|2024-11-01 03:54:30|110057.5|110007.5|110056.1|110006.1|110058.1|110008.1|110055.8|110005.8|20
1730433280000|2024-11-01 03:54:40|110057|110007|110054.5|110004.5|110059.2|110009.2|110054.1|110004.1|23
1730433290000|2024-11-01 03:54:50|110056.8|110006.8|110059.7|110009.7|110059.9|110009.9|110054.8|110004.8|18
1730433300000|2024-11-01 03:55:00|110057.4|110007.4|110065.4|110015.4|110066|110016|110057.4|110007.4|29
1730433310000|2024-11-01 03:55:10|110066.6|110016.6|110067.4|110017.4|110067.4|110017.4|110064.9|110014.9|18
1730433320000|2024-11-01 03:55:20|110067.9|110017.9|110067.6|110017.6|110068.7|110018.7|110066.4|110016.4|16
1730433330000|2024-11-01 03:55:30|110068.3|110018.3|110068.7|110018.7|110068.7|110018.7|110067.5|110017.5|20
1730433340000|2024-11-01 03:55:40|110068.8|110018.8|110067.6|110017.6|110068.8|110018.8|110066.7|110016.7|21
1730433350000|2024-11-01 03:55:50|110068|110018|110067.6|110017.6|110069.5|110019.5|110067|110017|24
1730433360000|2024-11-01 03:56:00|110066.9|110016.9|110068.7|110018.7|110070.1|110020.1|110066.9|110016.9|31
1730433370000|2024-11-01 03:56:10|110068.4|110018.4|110076.4|110026.4|110076.5|110026.5|110068.1|110018.1|18
1730433380000|2024-11-01 03:56:20|110069.5|110019.5|110073.2|110023.2|110073.7|110023.7|110069.4|110019.4|24
1730433390000|2024-11-01 03:56:30|110073.6|110023.6|110072.4|110022.4|110078.9|110028.9|110072|110022|16
1730433400000|2024-11-01 03:56:40|110072.7|110022.7|110072.5|110022.5|110073.1|110023.1|110071.3|110021.3|14
1730433410000|2024-11-01 03:56:50|110072.6|110022.6|110069.4|110019.4|110072.8|110022.8|110068.7|110018.7|18
1730433420000|2024-11-01 03:57:00|110068.7|110018.7|110071.2|110021.2|110073.4|110023.4|110067.3|110017.3|19
1730433430000|2024-11-01 03:57:10|110071.7|110021.7|110073.8|110023.8|110073.8|110023.8|110071.4|110021.4|18
1730433440000|2024-11-01 03:57:20|110075.2|110025.2|110083|110033|110083.1|110033.1|110070.8|110020.8|37
1730433450000|2024-11-01 03:57:30|110083.5|110033.5|110084|110034|110086.3|110036.3|110081.9|110031.9|29
1730433460000|2024-11-01 03:57:40|110084.7|110034.7|110085.2|110035.2|110086.6|110036.6|110083.6|110033.6|34
1730433470000|2024-11-01 03:57:50|110085.3|110035.3|110085.6|110035.6|110086.8|110036.8|110083.1|110033.1|49
1730433480000|2024-11-01 03:58:00|110084.7|110034.7|110082.7|110032.7|110088.4|110038.4|110082.7|110032.7|41
1730433490000|2024-11-01 03:58:10|110083.5|110033.5|110088.5|110038.5|110091|110041|110083.5|110033.5|35
1730433500000|2024-11-01 03:58:20|110089.7|110039.7|110090.3|110040.3|110092.9|110042.9|110088.4|110038.4|27
1730433510000|2024-11-01 03:58:30|110091.2|110041.2|110089.8|110039.8|110091.2|110041.2|110089.8|110039.8|10
1730433520000|2024-11-01 03:58:40|110090.4|110040.4|110093.7|110043.7|110094.8|110044.8|110088.3|110038.3|22
1730433530000|2024-11-01 03:58:50|110094.4|110044.4|110093.2|110043.2|110095.5|110045.5|110092|110042|20
1730433540000|2024-11-01 03:59:00|110094.8|110044.8|110093.9|110043.9|110094.8|110044.8|110093.3|110043.3|14
1730433550000|2024-11-01 03:59:10|110094|110044|110094|110044|110094|110044|110094|110044|1
1730433560000|2024-11-01 03:59:20|110092.8|110042.8|110083|110033|110092.8|110042.8|110082.6|110032.6|36
1730433570000|2024-11-01 03:59:30|110082.5|110032.5|110081.1|110031.1|110083.1|110033.1|110080.7|110030.7|26
1730433580000|2024-11-01 03:59:40|110080.1|110030.1|110082.5|110032.5|110082.5|110032.5|110080|110030|23
1730433590000|2024-11-01 03:59:50|110082.2|110032.2|110085.4|110035.4|110087.6|110037.6|110081.9|110031.9|24
1730433600000|2024-11-01 04:00:00|110085.8|110035.8|110088.5|110038.5|110088.5|110038.5|110083.8|110033.8|26
1730433610000|2024-11-01 04:00:10|110086.8|110036.8|110083.1|110033.1|110086.8|110036.8|110082.6|110032.6|24
1730433620000|2024-11-01 04:00:20|110083|110033|110087.6|110037.6|110087.6|110037.6|110081.9|110031.9|21
1730433630000|2024-11-01 04:00:30|110087.1|110037.1|110085.4|110035.4|110087.1|110037.1|110085|110035|19
1730433640000|2024-11-01 04:00:40|110085.8|110035.8|110085.1|110035.1|110085.9|110035.9|110084|110034|11
1730433650000|2024-11-01 04:00:50|110085.4|110035.4|110084.6|110034.6|110085.8|110035.8|110083.2|110033.2|17
1730433660000|2024-11-01 04:01:00|110084.1|110034.1|110084.5|110034.5|110085|110035|110083.2|110033.2|18
1730433670000|2024-11-01 04:01:10|110084.6|110034.6|110087.1|110037.1|110087.2|110037.2|110084.6|110034.6|25
1730433680000|2024-11-01 04:01:20|110086.4|110036.4|110087.2|110037.2|110087.9|110037.9|110086.4|110036.4|8
1730433690000|2024-11-01 04:01:30|110087.1|110037.1|110086.9|110036.9|110087.1|110037.1|110086.9|110036.9|3
1730433700000|2024-11-01 04:01:40|110086.7|110036.7|110083.9|110033.9|110086.7|110036.7|110082.8|110032.8|18
1730433710000|2024-11-01 04:01:50|110083.7|110033.7|110083.7|110033.7|110085.5|110035.5|110082.7|110032.7|28
1730433720000|2024-11-01 04:02:00|110084.4|110034.4|110088.7|110038.7|110089.9|110039.9|110083.5|110033.5|24
1730433730000|2024-11-01 04:02:10|110088.5|110038.5|110084.4|110034.4|110090.7|110040.7|110084.4|110034.4|36
1730433740000|2024-11-01 04:02:20|110083.7|110033.7|110079.5|110029.5|110083.7|110033.7|110078.6|110028.6|23
1730433750000|2024-11-01 04:02:30|110079.4|110029.4|110077.4|110027.4|110079.4|110029.4|110076.5|110026.5|30
1730433760000|2024-11-01 04:02:40|110078.3|110028.3|110077.5|110027.5|110079.6|110029.6|110076.9|110026.9|21
1730433770000|2024-11-01 04:02:50|110077.3|110027.3|110076.9|110026.9|110077.4|110027.4|110072.7|110022.7|17
1730433780000|2024-11-01 04:03:00|110077|110027|110077.6|110027.6|110079.2|110029.2|110076.1|110026.1|25
1730433790000|2024-11-01 04:03:10|110077.9|110027.9|110077.8|110027.8|110078.4|110028.4|110076.9|110026.9|20
1730433800000|2024-11-01 04:03:20|110078.3|110028.3|110079.5|110029.5|110079.8|110029.8|110076.9|110026.9|20
1730433810000|2024-11-01 04:03:30|110077.9|110027.9|110079.6|110029.6|110080.6|110030.6|110076.5|110026.5|47
1730433820000|2024-11-01 04:03:40|110078.8|110028.8|110074.3|110024.3|110080.2|110030.2|110072.1|110022.1|35
1730433830000|2024-11-01 04:03:50|110072.3|110022.3|110071.2|110021.2|110074.4|110024.4|110069.3|110019.3|23
1730433840000|2024-11-01 04:04:00|110070.5|110020.5|110064.6|110014.6|110070.5|110020.5|110063.1|110013.1|24
1730433850000|2024-11-01 04:04:10|110065|110015|110066.1|110016.1|110066.6|110016.6|110065|110015|15
1730433860000|2024-11-01 04:04:20|110066|110016|110071.4|110021.4|110079.4|110029.4|110066|110016|26
1730433870000|2024-11-01 04:04:30|110071.6|110021.6|110079.5|110029.5|110080|110030|110070.7|110020.7|21
1730433880000|2024-11-01 04:04:40|110079.7|110029.7|110082.8|110032.8|110083.5|110033.5|110079.6|110029.6|13
1730433890000|2024-11-01 04:04:50|110082.9|110032.9|110088.1|110038.1|110088.1|110038.1|110082.9|110032.9|13
1730433900000|2024-11-01 04:05:00|110087.7|110037.7|110089.9|110039.9|110090.8|110040.8|110087.7|110037.7|10
1730433910000|2024-11-01 04:05:10|110090.1|110040.1|110089.3|110039.3|110091.3|110041.3|110089|110039|11
1730433920000|2024-11-01 04:05:20|110089.4|110039.4|110089.3|110039.3|110089.5|110039.5|110088.8|110038.8|13
1730433930000|2024-11-01 04:05:30|110089.2|110039.2|110086.5|110036.5|110089.4|110039.4|110086.5|110036.5|10
1730433940000|2024-11-01 04:05:40|110086.9|110036.9|110088.7|110038.7|110089.3|110039.3|110086.9|110036.9|12
1730433950000|2024-11-01 04:05:50|110088.6|110038.6|110081.1|110031.1|110088.6|110038.6|110079.4|110029.4|25
1730433960000|2024-11-01 04:06:00|110081.2|110031.2|110083.6|110033.6|110083.7|110033.7|110081.2|110031.2|14
1730433970000|2024-11-01 04:06:10|110083.7|110033.7|110087.5|110037.5|110087.6|110037.6|110083.7|110033.7|6
1730433980000|2024-11-01 04:06:20|110087.6|110037.6|110087.3|110037.3|110087.6|110037.6|110087.3|110037.3|4
1730433990000|2024-11-01 04:06:30|110087.4|110037.4|110087.3|110037.3|110087.4|110037.4|110087.3|110037.3|2
1730434000000|2024-11-01 04:06:40|110085.7|110035.7|110092.2|110042.2|110092.2|110042.2|110085.7|110035.7|11
1730434010000|2024-11-01 04:06:50|110091.5|110041.5|110091.9|110041.9|110092|110042|110091.5|110041.5|5
1730434020000|2024-11-01 04:07:00|110091.5|110041.5|110083.7|110033.7|110091.5|110041.5|110083.7|110033.7|16
1730434030000|2024-11-01 04:07:10|110081.9|110031.9|110086|110036|110086.1|110036.1|110081.9|110031.9|17
1730434040000|2024-11-01 04:07:20|110085.9|110035.9|110085.9|110035.9|110085.9|110035.9|110085.9|110035.9|1
1730434050000|2024-11-01 04:07:30|110085|110035|110083.6|110033.6|110085.3|110035.3|110082.4|110032.4|26
1730434060000|2024-11-01 04:07:40|110082.7|110032.7|110086.1|110036.1|110086.5|110036.5|110082.7|110032.7|24
1730434070000|2024-11-01 04:07:50|110085.2|110035.2|110085.7|110035.7|110086.7|110036.7|110085|110035|7
1730434080000|2024-11-01 04:08:00|110085.5|110035.5|110086.1|110036.1|110086.2|110036.2|110085.5|110035.5|6
1730434090000|2024-11-01 04:08:10|110086.2|110036.2|110087|110037|110087.7|110037.7|110086.2|110036.2|9
1730434100000|2024-11-01 04:08:20|110086.9|110036.9|110085.4|110035.4|110086.9|110036.9|110083.6|110033.6|14
1730434110000|2024-11-01 04:08:30|110086|110036|110086.4|110036.4|110086.5|110036.5|110086|110036|7
1730434120000|2024-11-01 04:08:40|110086.5|110036.5|110086.3|110036.3|110086.5|110036.5|110086.2|110036.2|5
1730434130000|2024-11-01 04:08:50|110086.2|110036.2|110086.2|110036.2|110086.3|110036.3|110086.2|110036.2|3
1730434140000|2024-11-01 04:09:00|110085.2|110035.2|110084.5|110034.5|110087.9|110037.9|110081|110031|17
1730434150000|2024-11-01 04:09:10|110083.7|110033.7|110083.2|110033.2|110084.5|110034.5|110080.1|110030.1|37
1730434160000|2024-11-01 04:09:20|110083.1|110033.1|110084.3|110034.3|110084.3|110034.3|110080.8|110030.8|18
1730434170000|2024-11-01 04:09:30|110084.4|110034.4|110084.8|110034.8|110084.8|110034.8|110083.7|110033.7|9
1730434180000|2024-11-01 04:09:40|110084.9|110034.9|110085.3|110035.3|110085.6|110035.6|110084.8|110034.8|7
1730434190000|2024-11-01 04:09:50|110085.2|110035.2|110087.7|110037.7|110088.1|110038.1|110085.2|110035.2|10
1730434200000|2024-11-01 04:10:00|110087.9|110037.9|110086.2|110036.2|110087.9|110037.9|110084|110034|22
1730434210000|2024-11-01 04:10:10|110086.3|110036.3|110085.7|110035.7|110086.3|110036.3|110083.7|110033.7|28
1730434220000|2024-11-01 04:10:20|110085.2|110035.2|110080.6|110030.6|110085.2|110035.2|110073.8|110023.8|21
1730434230000|2024-11-01 04:10:30|110080.7|110030.7|110081.5|110031.5|110081.5|110031.5|110080.3|110030.3|8
1730434240000|2024-11-01 04:10:40|110081.6|110031.6|110082|110032|110083.3|110033.3|110081.6|110031.6|10
1730434250000|2024-11-01 04:10:50|110081.9|110031.9|110084.5|110034.5|110085.4|110035.4|110081.1|110031.1|12
1730434260000|2024-11-01 04:11:00|110084.4|110034.4|110084.7|110034.7|110086.5|110036.5|110083.8|110033.8|10
1730434270000|2024-11-01 04:11:10|110084.8|110034.8|110085.2|110035.2|110085.3|110035.3|110084.8|110034.8|5
1730434280000|2024-11-01 04:11:20|110085.1|110035.1|110085.2|110035.2|110085.2|110035.2|110085.1|110035.1|2
1730434290000|2024-11-01 04:11:30|110089.3|110039.3|110089.3|110039.3|110089.3|110039.3|110089.3|110039.3|1
1730434300000|2024-11-01 04:11:40|110085.1|110035.1|110073.9|110023.9|110086.8|110036.8|110072.8|110022.8|12
1730434310000|2024-11-01 04:11:50|110074.2|110024.2|110068.7|110018.7|110074.3|110024.3|110068.2|110018.2|23
1730434320000|2024-11-01 04:12:00|110069.1|110019.1|110069.1|110019.1|110069.8|110019.8|110069|110019|5
1730434330000|2024-11-01 04:12:10|110069.2|110019.2|110068.6|110018.6|110069.3|110019.3|110068.6|110018.6|6
1730434340000|2024-11-01 04:12:20|110068.9|110018.9|110068.8|110018.8|110069.5|110019.5|110067.5|110017.5|12
1730434350000|2024-11-01 04:12:30|110069|110019|110069|110019|110069.9|110019.9|110068.3|110018.3|11
1730434360000|2024-11-01 04:12:40|110069.1|110019.1|110070|110020|110070.1|110020.1|110068.1|110018.1|11
1730434370000|2024-11-01 04:12:50|110069.9|110019.9|110070.4|110020.4|110070.4|110020.4|110068.6|110018.6|13
1730434380000|2024-11-01 04:13:00|110070.6|110020.6|110070|110020|110070.6|110020.6|110070|110020|4
1730434390000|2024-11-01 04:13:10|110069.8|110019.8|110081.8|110031.8|110081.8|110031.8|110069.8|110019.8|21
1730434400000|2024-11-01 04:13:20|110079.9|110029.9|110081.9|110031.9|110081.9|110031.9|110079.1|110029.1|16
1730434410000|2024-11-01 04:13:30|110081.4|110031.4|110081.8|110031.8|110082.6|110032.6|110081.2|110031.2|12
1730434420000|2024-11-01 04:13:40|110081.7|110031.7|110081.5|110031.5|110081.8|110031.8|110081.5|110031.5|7
1730434430000|2024-11-01 04:13:50|110078|110028|110080|110030|110081.4|110031.4|110078|110028|9
1730434440000|2024-11-01 04:14:00|110080.1|110030.1|110079.9|110029.9|110080.1|110030.1|110078.1|110028.1|13
1730434450000|2024-11-01 04:14:10|110080.2|110030.2|110080.5|110030.5|110080.7|110030.7|110078.7|110028.7|16
1730434460000|2024-11-01 04:14:20|110080.4|110030.4|110080.3|110030.3|110080.6|110030.6|110080.3|110030.3|3
1730434470000|2024-11-01 04:14:30|110077|110027|110074.6|110024.6|110082.7|110032.7|110072.4|110022.4|18
1730434480000|2024-11-01 04:14:40|110073.6|110023.6|110068.8|110018.8|110074.7|110024.7|110068.7|110018.7|14
1730434490000|2024-11-01 04:14:50|110068.7|110018.7|110065.5|110015.5|110069.2|110019.2|110065.2|110015.2|15
1730434500000|2024-11-01 04:15:00|110066|110016|110065.5|110015.5|110066|110016|110064.4|110014.4|19
1730434510000|2024-11-01 04:15:10|110065.8|110015.8|110063.3|110013.3|110065.8|110015.8|110063.2|110013.2|8
1730434520000|2024-11-01 04:15:20|110063.8|110013.8|110066.6|110016.6|110067.1|110017.1|110062.8|110012.8|20
1730434530000|2024-11-01 04:15:30|110066.7|110016.7|110065.9|110015.9|110067.7|110017.7|110065.2|110015.2|16
1730434540000|2024-11-01 04:15:40|110066.3|110016.3|110074.3|110024.3|110074.8|110024.8|110065|110015|31
1730434550000|2024-11-01 04:15:50|110073.9|110023.9|110071.7|110021.7|110075.4|110025.4|110070.2|110020.2|29
1730434560000|2024-11-01 04:16:00|110071.8|110021.8|110072.2|110022.2|110074.7|110024.7|110067.5|110017.5|29
1730434570000|2024-11-01 04:16:10|110071.1|110021.1|110067.1|110017.1|110072.1|110022.1|110067.1|110017.1|20
1730434580000|2024-11-01 04:16:20|110066.4|110016.4|110061.4|110011.4|110066.4|110016.4|110061.3|110011.3|17
1730434590000|2024-11-01 04:16:30|110061.8|110011.8|110062.7|110012.7|110062.7|110012.7|110061.8|110011.8|10
1730434600000|2024-11-01 04:16:40|110062.8|110012.8|110062|110012|110062.8|110012.8|110061.9|110011.9|5
1730434610000|2024-11-01 04:16:50|110062.4|110012.4|110060.5|110010.5|110062.5|110012.5|110060|110010|13
1730434620000|2024-11-01 04:17:00|110060.2|110010.2|110060.5|110010.5|110060.5|110010.5|110060.1|110010.1|5
1730434630000|2024-11-01 04:17:10|110060.4|110010.4|110060.3|110010.3|110060.4|110010.4|110060.2|110010.2|4
1730434640000|2024-11-01 04:17:20|110060.2|110010.2|110062.7|110012.7|110063.9|110013.9|110060.2|110010.2|21
1730434650000|2024-11-01 04:17:30|110063.3|110013.3|110063.5|110013.5|110064.8|110014.8|110062.9|110012.9|12
1730434660000|2024-11-01 04:17:40|110065|110015|110065.9|110015.9|110066.3|110016.3|110065|110015|10
1730434670000|2024-11-01 04:17:50|110065.8|110015.8|110066|110016|110066.2|110016.2|110064.1|110014.1|11
1730434680000|2024-11-01 04:18:00|110066.2|110016.2|110059.7|110009.7|110066.5|110016.5|110059.7|110009.7|12
1730434690000|2024-11-01 04:18:10|110062|110012|110061.8|110011.8|110062.9|110012.9|110061|110011|16
1730434700000|2024-11-01 04:18:20|110062.1|110012.1|110062.7|110012.7|110062.8|110012.8|110061.9|110011.9|9
1730434710000|2024-11-01 04:18:30|110062.6|110012.6|110061|110011|110063.3|110013.3|110061|110011|8
1730434720000|2024-11-01 04:18:40|110060.9|110010.9|110061.1|110011.1|110061.4|110011.4|110058.9|110008.9|29
1730434730000|2024-11-01 04:18:50|110060.7|110010.7|110059.6|110009.6|110061.5|110011.5|110059.5|110009.5|9
1730434740000|2024-11-01 04:19:00|110059.5|110009.5|110059.1|110009.1|110059.5|110009.5|110059.1|110009.1|6
1730434750000|2024-11-01 04:19:10|110058.7|110008.7|110058.1|110008.1|110058.7|110008.7|110056.3|110006.3|15
1730434760000|2024-11-01 04:19:20|110057.5|110007.5|110058.3|110008.3|110059|110009|110057.5|110007.5|16
1730434770000|2024-11-01 04:19:30|110058.4|110008.4|110060.9|110010.9|110061.3|110011.3|110058.4|110008.4|14
1730434780000|2024-11-01 04:19:40|110060.8|110010.8|110059.6|110009.6|110060.8|110010.8|110059.5|110009.5|9
1730434790000|2024-11-01 04:19:50|110059.8|110009.8|110061.5|110011.5|110061.5|110011.5|110059.6|110009.6|9
1730434800000|2024-11-01 04:20:00|110061.8|110011.8|110060.4|110010.4|110061.8|110011.8|110059.6|110009.6|16
1730434810000|2024-11-01 04:20:10|110059.3|110009.3|110061.3|110011.3|110062.1|110012.1|110059.2|110009.2|17
1730434820000|2024-11-01 04:20:20|110061.4|110011.4|110057.1|110007.1|110061.4|110011.4|110055.3|110005.3|22
1730434830000|2024-11-01 04:20:30|110056|110006|110057.7|110007.7|110058.8|110008.8|110056|110006|16
1730434840000|2024-11-01 04:20:40|110058.2|110008.2|110058.8|110008.8|110059.3|110009.3|110058.1|110008.1|9
1730434850000|2024-11-01 04:20:50|110058.7|110008.7|110054.8|110004.8|110058.7|110008.7|110054.8|110004.8|26
1730434860000|2024-11-01 04:21:00|110055.7|110005.7|110054.5|110004.5|110056|110006|110054.5|110004.5|15
1730434870000|2024-11-01 04:21:10|110054.7|110004.7|110054.5|110004.5|110055.4|110005.4|110053.5|110003.5|14
1730434880000|2024-11-01 04:21:20|110054.4|110004.4|110054.9|110004.9|110055.1|110005.1|110053.5|110003.5|13
1730434890000|2024-11-01 04:21:30|110055.2|110005.2|110055.8|110005.8|110055.8|110005.8|110054.2|110004.2|7
1730434900000|2024-11-01 04:21:40|110055.9|110005.9|110054.1|110004.1|110056.5|110006.5|110054|110004|16
1730434910000|2024-11-01 04:21:50|110054.5|110004.5|110054.8|110004.8|110055.3|110005.3|110054|110004|16
1730434920000|2024-11-01 04:22:00|110053.8|110003.8|110051.3|110001.3|110055|110005|110050.1|110000.1|21
1730434930000|2024-11-01 04:22:10|110051|110001|110052.7|110002.7|110052.7|110002.7|110050.1|110000.1|13
1730434940000|2024-11-01 04:22:20|110053|110003|110054.2|110004.2|110054.3|110004.3|110053|110003|7
1730434950000|2024-11-01 04:22:30|110054.1|110004.1|110054.7|110004.7|110056.3|110006.3|110053.3|110003.3|14
1730434960000|2024-11-01 04:22:40|110054.6|110004.6|110058.4|110008.4|110058.4|110008.4|110054.3|110004.3|13
1730434970000|2024-11-01 04:22:50|110058.5|110008.5|110058|110008|110058.5|110008.5|110058|110008|6
1730434980000|2024-11-01 04:23:00|110057.5|110007.5|110056.1|110006.1|110057.8|110007.8|110055.7|110005.7|13
1730434990000|2024-11-01 04:23:10|110057|110007|110059.4|110009.4|110060.7|110010.7|110055.8|110005.8|16
1730435000000|2024-11-01 04:23:20|110059.3|110009.3|110059.5|110009.5|110059.5|110009.5|110057|110007|13
1730435010000|2024-11-01 04:23:30|110060.5|110010.5|110061.1|110011.1|110062.1|110012.1|110058.3|110008.3|15
1730435020000|2024-11-01 04:23:40|110060.1|110010.1|110056.2|110006.2|110060.1|110010.1|110055.4|110005.4|17
1730435030000|2024-11-01 04:23:50|110056.1|110006.1|110055.7|110005.7|110056.1|110006.1|110055.6|110005.6|7
1730435040000|2024-11-01 04:24:00|110055.6|110005.6|110055.3|110005.3|110055.9|110005.9|110053.5|110003.5|19
1730435050000|2024-11-01 04:24:10|110055.4|110005.4|110055.4|110005.4|110055.5|110005.5|110055.3|110005.3|4
1730435060000|2024-11-01 04:24:20|110055.5|110005.5|110055.9|110005.9|110055.9|110005.9|110055.5|110005.5|2
1730435070000|2024-11-01 04:24:30|110055.8|110005.8|110056.5|110006.5|110056.5|110006.5|110055.6|110005.6|7
1730435080000|2024-11-01 04:24:40|110056.4|110006.4|110055.5|110005.5|110057.7|110007.7|110055.4|110005.4|16
1730435090000|2024-11-01 04:24:50|110055.6|110005.6|110055|110005|110056.5|110006.5|110055|110005|10
1730435100000|2024-11-01 04:25:00|110056.4|110006.4|110055.3|110005.3|110057.1|110007.1|110054.5|110004.5|16
1730435110000|2024-11-01 04:25:10|110055|110005|110055|110005|110056.1|110006.1|110055|110005|5
1730435120000|2024-11-01 04:25:20|110055.1|110005.1|110056.2|110006.2|110056.3|110006.3|110053.9|110003.9|19
1730435130000|2024-11-01 04:25:30|110057|110007|110053.4|110003.4|110057|110007|110053.4|110003.4|10
1730435140000|2024-11-01 04:25:40|110053.6|110003.6|110054.1|110004.1|110055.1|110005.1|110052.8|110002.8|14
1730435150000|2024-11-01 04:25:50|110054|110004|110054.3|110004.3|110056.3|110006.3|110053.3|110003.3|12
1730435160000|2024-11-01 04:26:00|110054.6|110004.6|110054.5|110004.5|110055.7|110005.7|110053.6|110003.6|13
1730435170000|2024-11-01 04:26:10|110054.3|110004.3|110055.8|110005.8|110056.5|110006.5|110053.6|110003.6|13
1730435180000|2024-11-01 04:26:20|110056.2|110006.2|110056.2|110006.2|110057.7|110007.7|110055.8|110005.8|17
1730435190000|2024-11-01 04:26:30|110056.5|110006.5|110058.5|110008.5|110058.5|110008.5|110055.9|110005.9|14
1730435200000|2024-11-01 04:26:40|110058.8|110008.8|110061|110011|110061|110011|110058.8|110008.8|22
1730435210000|2024-11-01 04:26:50|110062|110012|110059.9|110009.9|110062.4|110012.4|110059.9|110009.9|10
1730435220000|2024-11-01 04:27:00|110060.4|110010.4|110061.1|110011.1|110061.1|110011.1|110060.2|110010.2|10
1730435230000|2024-11-01 04:27:10|110062.2|110012.2|110060.8|110010.8|110062.7|110012.7|110060.8|110010.8|22
1730435240000|2024-11-01 04:27:20|110060.1|110010.1|110056.8|110006.8|110060.1|110010.1|110056.3|110006.3|28
1730435250000|2024-11-01 04:27:30|110056.7|110006.7|110052.5|110002.5|110056.7|110006.7|110051.5|110001.5|27
1730435260000|2024-11-01 04:27:40|110051.5|110001.5|110052.5|110002.5|110053.1|110003.1|110051.4|110001.4|23
1730435270000|2024-11-01 04:27:50|110052.7|110002.7|110052.6|110002.6|110052.7|110002.7|110052.5|110002.5|4
1730435280000|2024-11-01 04:28:00|110051.9|110001.9|110049.4|109999.4|110051.9|110001.9|110047.1|109997.1|27
1730435290000|2024-11-01 04:28:10|110049.3|109999.3|110049.6|109999.6|110051.4|110001.4|110049.2|109999.2|14
1730435300000|2024-11-01 04:28:20|110048.7|109998.7|110050.9|110000.9|110051.1|110001.1|110048.7|109998.7|14
1730435310000|2024-11-01 04:28:30|110051|110001|110052|110002|110052.5|110002.5|110051|110001|9
1730435320000|2024-11-01 04:28:40|110052.1|110002.1|110052|110002|110052.1|110002.1|110052|110002|2
1730435340000|2024-11-01 04:29:00|110053.2|110003.2|110053.7|110003.7|110054.6|110004.6|110053|110003|9
1730435350000|2024-11-01 04:29:10|110053.6|110003.6|110053.2|110003.2|110055|110005|110053.2|110003.2|12
1730435360000|2024-11-01 04:29:20|110054.1|110004.1|110053.5|110003.5|110054.1|110004.1|110051.9|110001.9|14
1730435370000|2024-11-01 04:29:30|110053.2|110003.2|110054.4|110004.4|110054.4|110004.4|110052.5|110002.5|9
1730435380000|2024-11-01 04:29:40|110055.4|110005.4|110054|110004|110055.4|110005.4|110053.8|110003.8|12
1730435390000|2024-11-01 04:29:50|110053.9|110003.9|110055.3|110005.3|110055.4|110005.4|110053.6|110003.6|10
1730435400000|2024-11-01 04:30:00|110053.2|110003.2|110060.1|110010.1|110060.7|110010.7|110053.2|110003.2|18
1730435410000|2024-11-01 04:30:10|110059.5|110009.5|110058.7|110008.7|110059.5|110009.5|110058.3|110008.3|11
1730435420000|2024-11-01 04:30:20|110059.4|110009.4|110058.9|110008.9|110060.9|110010.9|110058.2|110008.2|19
1730435430000|2024-11-01 04:30:30|110060.1|110010.1|110054.6|110004.6|110060.9|110010.9|110054.6|110004.6|45
1730435440000|2024-11-01 04:30:40|110055.5|110005.5|110055.9|110005.9|110056.6|110006.6|110054.2|110004.2|28
1730435450000|2024-11-01 04:30:50|110055.8|110005.8|110054.5|110004.5|110055.8|110005.8|110054.5|110004.5|16
1730435460000|2024-11-01 04:31:00|110054.4|110004.4|110054.6|110004.6|110054.6|110004.6|110053.8|110003.8|9
1730435470000|2024-11-01 04:31:10|110054.5|110004.5|110055.8|110005.8|110058.9|110008.9|110054.2|110004.2|28
1730435480000|2024-11-01 04:31:20|110055.9|110005.9|110056.4|110006.4|110058.6|110008.6|110055.3|110005.3|12
1730435490000|2024-11-01 04:31:30|110056.3|110006.3|110059.5|110009.5|110059.5|110009.5|110056.3|110006.3|12
1730435500000|2024-11-01 04:31:40|110059.2|110009.2|110057.5|110007.5|110061|110011|110057.5|110007.5|16
1730435510000|2024-11-01 04:31:50|110057.9|110007.9|110056.7|110006.7|110059.3|110009.3|110055|110005|31
1730435520000|2024-11-01 04:32:00|110056.5|110006.5|110056.3|110006.3|110057.6|110007.6|110054.5|110004.5|32
1730435530000|2024-11-01 04:32:10|110057.3|110007.3|110056.6|110006.6|110057.3|110007.3|110054.6|110004.6|15
1730435540000|2024-11-01 04:32:20|110055.9|110005.9|110057.3|110007.3|110057.3|110007.3|110053.6|110003.6|25
1730435550000|2024-11-01 04:32:30|110056|110006|110062.5|110012.5|110063.3|110013.3|110056|110006|15
1730435560000|2024-11-01 04:32:40|110062.9|110012.9|110062.6|110012.6|110062.9|110012.9|110062.4|110012.4|7
1730435570000|2024-11-01 04:32:50|110062.4|110012.4|110062.2|110012.2|110062.5|110012.5|110061.7|110011.7|11
1730435580000|2024-11-01 04:33:00|110062.1|110012.1|110061.4|110011.4|110062.9|110012.9|110060|110010|23
1730435590000|2024-11-01 04:33:10|110062.2|110012.2|110055.2|110005.2|110062.2|110012.2|110052.8|110002.8|61
1730435600000|2024-11-01 04:33:20|110055|110005|110055.2|110005.2|110056.1|110006.1|110054.8|110004.8|9
1730435610000|2024-11-01 04:33:30|110055.1|110005.1|110055.1|110005.1|110055.1|110005.1|110055.1|110005.1|1
1730435620000|2024-11-01 04:33:40|110055|110005|110055.4|110005.4|110055.5|110005.5|110054.6|110004.6|12
1730435630000|2024-11-01 04:33:50|110055.5|110005.5|110053.5|110003.5|110055.5|110005.5|110053.5|110003.5|10
1730435640000|2024-11-01 04:34:00|110054.4|110004.4|110054.7|110004.7|110055|110005|110054.3|110004.3|12
1730435650000|2024-11-01 04:34:10|110054.6|110004.6|110054.1|110004.1|110054.7|110004.7|110054.1|110004.1|6
1730435660000|2024-11-01 04:34:20|110054.2|110004.2|110057.4|110007.4|110058.4|110008.4|110054.1|110004.1|23
1730435670000|2024-11-01 04:34:30|110056.6|110006.6|110058|110008|110058.5|110008.5|110056.6|110006.6|17
1730435680000|2024-11-01 04:34:40|110058.1|110008.1|110058.2|110008.2|110059.7|110009.7|110057.9|110007.9|13
1730435690000|2024-11-01 04:34:50|110058.3|110008.3|110059.5|110009.5|110060.9|110010.9|110058.3|110008.3|9
1730435700000|2024-11-01 04:35:00|110060.4|110010.4|110063|110013|110065|110015|110060.4|110010.4|22
1730435710000|2024-11-01 04:35:10|110060.7|110010.7|110061.4|110011.4|110065.3|110015.3|110060.5|110010.5|26
1730435720000|2024-11-01 04:35:20|110061.2|110011.2|110058.2|110008.2|110061.2|110011.2|110057.2|110007.2|9
1730435730000|2024-11-01 04:35:30|110058.1|110008.1|110056.9|110006.9|110058.1|110008.1|110055.7|110005.7|20
1730435740000|2024-11-01 04:35:40|110056.6|110006.6|110056.1|110006.1|110056.8|110006.8|110055.2|110005.2|20
1730435750000|2024-11-01 04:35:50|110056.3|110006.3|110056|110006|110056.3|110006.3|110054.8|110004.8|11
1730435760000|2024-11-01 04:36:00|110056.1|110006.1|110056.2|110006.2|110057|110007|110054.9|110004.9|15
1730435770000|2024-11-01 04:36:10|110056.4|110006.4|110055.7|110005.7|110056.7|110006.7|110055.7|110005.7|9
1730435780000|2024-11-01 04:36:20|110055.9|110005.9|110056.2|110006.2|110056.6|110006.6|110054.5|110004.5|20
1730435790000|2024-11-01 04:36:30|110057.2|110007.2|110056.8|110006.8|110057.3|110007.3|110056.7|110006.7|7
1730435800000|2024-11-01 04:36:40|110056.9|110006.9|110056.8|110006.8|110056.9|110006.9|110056.8|110006.8|2
1730435810000|2024-11-01 04:36:50|110057.2|110007.2|110057|110007|110058.4|110008.4|110055.3|110005.3|14
1730435820000|2024-11-01 04:37:00|110057.4|110007.4|110054.4|110004.4|110057.4|110007.4|110054.2|110004.2|10
1730435830000|2024-11-01 04:37:10|110054.3|110004.3|110055.3|110005.3|110056|110006|110054.3|110004.3|15
1730435840000|2024-11-01 04:37:20|110055.4|110005.4|110055.4|110005.4|110055.5|110005.5|110055|110005|6
1730435850000|2024-11-01 04:37:30|110055.6|110005.6|110057.5|110007.5|110057.5|110007.5|110055.4|110005.4|4
1730435860000|2024-11-01 04:37:40|110058.1|110008.1|110060.2|110010.2|110060.8|110010.8|110058.1|110008.1|33
1730435870000|2024-11-01 04:37:50|110060.1|110010.1|110060.4|110010.4|110062.9|110012.9|110059.9|110009.9|23
1730435880000|2024-11-01 04:38:00|110060.6|110010.6|110059.5|110009.5|110062.1|110012.1|110059.2|110009.2|25
1730435890000|2024-11-01 04:38:10|110059.8|110009.8|110060|110010|110061.1|110011.1|110059.4|110009.4|11
1730435900000|2024-11-01 04:38:20|110060.1|110010.1|110059.8|110009.8|110060.7|110010.7|110058.8|110008.8|12
1730435910000|2024-11-01 04:38:30|110059.5|110009.5|110060.1|110010.1|110060.7|110010.7|110058.6|110008.6|21
1730435920000|2024-11-01 04:38:40|110059.8|110009.8|110059.5|110009.5|110059.8|110009.8|110059|110009|5
1730435930000|2024-11-01 04:38:50|110059.6|110009.6|110060.6|110010.6|110060.8|110010.8|110059.3|110009.3|7
1730435940000|2024-11-01 04:39:00|110061.4|110011.4|110060.2|110010.2|110061.6|110011.6|110060|110010|11
1730435950000|2024-11-01 04:39:10|110060.1|110010.1|110060.5|110010.5|110061.4|110011.4|110059.9|110009.9|11
1730435960000|2024-11-01 04:39:20|110060.3|110010.3|110060|110010|110060.3|110010.3|110058.2|110008.2|17
1730435970000|2024-11-01 04:39:30|110060.1|110010.1|110061.3|110011.3|110061.3|110011.3|110059.2|110009.2|16
1730435980000|2024-11-01 04:39:40|110061.1|110011.1|110060.9|110010.9|110061.1|110011.1|110060.9|110010.9|3
1730435990000|2024-11-01 04:39:50|110060.8|110010.8|110060.8|110010.8|110060.9|110010.9|110060.8|110010.8|3
1730436000000|2024-11-01 04:40:00|110060.9|110010.9|110060.4|110010.4|110062.5|110012.5|110059.4|110009.4|43
1730436010000|2024-11-01 04:40:10|110060.7|110010.7|110061.3|110011.3|110061.6|110011.6|110060.2|110010.2|16
1730436020000|2024-11-01 04:40:20|110061|110011|110060.9|110010.9|110061.1|110011.1|110060.9|110010.9|6
1730436030000|2024-11-01 04:40:30|110061|110011|110061.4|110011.4|110061.7|110011.7|110060|110010|20
1730436040000|2024-11-01 04:40:40|110061.8|110011.8|110060.8|110010.8|110061.8|110011.8|110060.2|110010.2|6
1730436050000|2024-11-01 04:40:50|110060.9|110010.9|110060.6|110010.6|110060.9|110010.9|110060.5|110010.5|4
1730436060000|2024-11-01 04:41:00|110060.7|110010.7|110059.8|110009.8|110061.3|110011.3|110059.6|110009.6|18
1730436070000|2024-11-01 04:41:10|110059.6|110009.6|110059.6|110009.6|110059.7|110009.7|110059.5|110009.5|7
1730436080000|2024-11-01 04:41:20|110059.7|110009.7|110064.4|110014.4|110064.4|110014.4|110059.6|110009.6|9
1730436090000|2024-11-01 04:41:30|110064.7|110014.7|110065.7|110015.7|110068.4|110018.4|110064.2|110014.2|28
1730436100000|2024-11-01 04:41:40|110066|110016|110067.8|110017.8|110067.8|110017.8|110066|110016|9
1730436110000|2024-11-01 04:41:50|110067.7|110017.7|110076.8|110026.8|110076.9|110026.9|110066.7|110016.7|23
1730436120000|2024-11-01 04:42:00|110076.7|110026.7|110083.1|110033.1|110083.1|110033.1|110076.7|110026.7|11
1730436130000|2024-11-01 04:42:10|110083.2|110033.2|110082.3|110032.3|110083.2|110033.2|110078.7|110028.7|9
1730436140000|2024-11-01 04:42:20|110082.8|110032.8|110069.1|110019.1|110082.8|110032.8|110068.1|110018.1|20
1730436150000|2024-11-01 04:42:30|110069.7|110019.7|110067.8|110017.8|110069.7|110019.7|110067.5|110017.5|12
1730436160000|2024-11-01 04:42:40|110067.6|110017.6|110066.9|110016.9|110069.6|110019.6|110066|110016|26
1730436170000|2024-11-01 04:42:50|110066.8|110016.8|110066.3|110016.3|110068.7|110018.7|110065.9|110015.9|17
1730436180000|2024-11-01 04:43:00|110066.1|110016.1|110063.7|110013.7|110066.3|110016.3|110063.6|110013.6|18
1730436190000|2024-11-01 04:43:10|110063.8|110013.8|110063.4|110013.4|110063.8|110013.8|110063.4|110013.4|5
1730436200000|2024-11-01 04:43:20|110063.5|110013.5|110063.5|110013.5|110063.6|110013.6|110063.5|110013.5|3
1730436210000|2024-11-01 04:43:30|110063.6|110013.6|110063.4|110013.4|110063.6|110013.6|110063.2|110013.2|5
1730436220000|2024-11-01 04:43:40|110062.6|110012.6|110061.7|110011.7|110063.5|110013.5|110060|110010|17
1730436230000|2024-11-01 04:43:50|110065.7|110015.7|110064.9|110014.9|110070.5|110020.5|110064.9|110014.9|28
1730436240000|2024-11-01 04:44:00|110063.7|110013.7|110061.4|110011.4|110065|110015|110061.3|110011.3|17
1730436250000|2024-11-01 04:44:10|110061.9|110011.9|110029.8|109979.8|110064|110014|110025.5|109975.5|19
1730436260000|2024-11-01 04:44:20|110027.1|109977.1|110023.4|109973.4|110027.9|109977.9|110022.2|109972.2|25
1730436270000|2024-11-01 04:44:30|110044.2|109994.2|110030.7|109980.7|110045.9|109995.9|110030.7|109980.7|55
1730436280000|2024-11-01 04:44:40|110032.3|109982.3|110030.1|109980.1|110033.4|109983.4|110028.8|109978.8|32
1730436290000|2024-11-01 04:44:50|110029.8|109979.8|110028.9|109978.9|110031.4|109981.4|110028|109978|34
1730436300000|2024-11-01 04:45:00|110029.9|109979.9|110025.3|109975.3|110029.9|109979.9|110024.3|109974.3|58
1730436310000|2024-11-01 04:45:10|110025.2|109975.2|110024.9|109974.9|110026.7|109976.7|110023.4|109973.4|46
1730436320000|2024-11-01 04:45:20|110024.2|109974.2|110024.7|109974.7|110028.2|109978.2|110023.1|109973.1|50
1730436330000|2024-11-01 04:45:30|110026.6|109976.6|110025.6|109975.6|110028.9|109978.9|110024.3|109974.3|48
1730436340000|2024-11-01 04:45:40|110025|109975|110021.8|109971.8|110028.1|109978.1|110021.4|109971.4|58
1730436350000|2024-11-01 04:45:50|110022.8|109972.8|110024.8|109974.8|110027.2|109977.2|110020.8|109970.8|45
1730436360000|2024-11-01 04:46:00|110025.9|109975.9|110026.8|109976.8|110028.9|109978.9|110023.4|109973.4|61
1730436370000|2024-11-01 04:46:10|110026.4|109976.4|110027.6|109977.6|110027.6|109977.6|110021.8|109971.8|56
1730436380000|2024-11-01 04:46:20|110028.4|109978.4|110029.2|109979.2|110030.6|109980.6|110027.9|109977.9|51
1730436390000|2024-11-01 04:46:30|110030.2|109980.2|110030.8|109980.8|110033.4|109983.4|110029.3|109979.3|50
1730436400000|2024-11-01 04:46:40|110028.9|109978.9|110026|109976|110029.2|109979.2|110025.3|109975.3|19
1730436410000|2024-11-01 04:46:50|110025.5|109975.5|110025.8|109975.8|110026.3|109976.3|110023.5|109973.5|41
1730436420000|2024-11-01 04:47:00|110024.8|109974.8|110025.1|109975.1|110026|109976|110022.9|109972.9|47
1730436430000|2024-11-01 04:47:10|110027.9|109977.9|110031.5|109981.5|110031.5|109981.5|110025.5|109975.5|62
1730436440000|2024-11-01 04:47:20|110030.5|109980.5|110034|109984|110034|109984|110029.4|109979.4|24
1730436450000|2024-11-01 04:47:30|110036|109986|110032.2|109982.2|110036|109986|110030.6|109980.6|46
1730436460000|2024-11-01 04:47:40|110032.4|109982.4|110033|109983|110034.6|109984.6|110028.9|109978.9|51
1730436470000|2024-11-01 04:47:50|110033.3|109983.3|110035.6|109985.6|110036.7|109986.7|110033.3|109983.3|36
1730436480000|2024-11-01 04:48:00|110033.7|109983.7|110045.4|109995.4|110049|109999|110032.3|109982.3|38
1730436490000|2024-11-01 04:48:10|110043.9|109993.9|110045.5|109995.5|110049.7|109999.7|110043.7|109993.7|37
1730436500000|2024-11-01 04:48:20|110044.3|109994.3|110050.5|110000.5|110051.2|110001.2|110044.3|109994.3|30
1730436510000|2024-11-01 04:48:30|110049.5|109999.5|110049.4|109999.4|110051.8|110001.8|110049.4|109999.4|13
1730436520000|2024-11-01 04:48:40|110049.1|109999.1|110049.4|109999.4|110051.3|110001.3|110049.1|109999.1|4
1730436530000|2024-11-01 04:48:50|110048.4|109998.4|110050.5|110000.5|110053|110003|110048.4|109998.4|11
1730436540000|2024-11-01 04:49:00|110053|110003|110050.3|110000.3|110053|110003|110049.8|109999.8|17
1730436550000|2024-11-01 04:49:10|110050.5|110000.5|110041.1|109991.1|110052.8|110002.8|110041.1|109991.1|22
1730436560000|2024-11-01 04:49:20|110040.7|109990.7|110040.9|109990.9|110045.3|109995.3|110039.1|109989.1|38
1730436570000|2024-11-01 04:49:30|110041|109991|110041.1|109991.1|110044.7|109994.7|110038.9|109988.9|27
1730436580000|2024-11-01 04:49:40|110041|109991|110049.7|109999.7|110051|110001|110039.6|109989.6|30
1730436590000|2024-11-01 04:49:50|110050.2|110000.2|110050.3|110000.3|110052.4|110002.4|110049.1|109999.1|11
1730436600000|2024-11-01 04:50:00|110050.4|110000.4|110051.6|110001.6|110055.3|110005.3|110049.8|109999.8|38
1730436610000|2024-11-01 04:50:10|110053.1|110003.1|110052.6|110002.6|110053.8|110003.8|110051.3|110001.3|18
1730436620000|2024-11-01 04:50:20|110052.8|110002.8|110062.2|110012.2|110063.1|110013.1|110052.8|110002.8|43
1730436630000|2024-11-01 04:50:30|110061.3|110011.3|110057.5|110007.5|110061.3|110011.3|110055.9|110005.9|40
1730436640000|2024-11-01 04:50:40|110057|110007|110056.3|110006.3|110058.6|110008.6|110055|110005|31
1730436650000|2024-11-01 04:50:50|110056.4|110006.4|110057.1|110007.1|110058.7|110008.7|110056|110006|23
1730436660000|2024-11-01 04:51:00|110057.6|110007.6|110056.8|110006.8|110058.8|110008.8|110055.8|110005.8|28
1730436670000|2024-11-01 04:51:10|110056.9|110006.9|110059.2|110009.2|110059.4|110009.4|110056.8|110006.8|30
1730436680000|2024-11-01 04:51:20|110059.3|110009.3|110056.2|110006.2|110059.7|110009.7|110054.4|110004.4|24
1730436690000|2024-11-01 04:51:30|110056.7|110006.7|110053.6|110003.6|110057.5|110007.5|110053.6|110003.6|37
1730436700000|2024-11-01 04:51:40|110055.4|110005.4|110052.3|110002.3|110055.4|110005.4|110051|110001|22
1730436710000|2024-11-01 04:51:50|110052.5|110002.5|110052.3|110002.3|110052.5|110002.5|110051|110001|11
1730436720000|2024-11-01 04:52:00|110051.3|110001.3|110053.8|110003.8|110054.7|110004.7|110051.3|110001.3|31
1730436730000|2024-11-01 04:52:10|110052.9|110002.9|110052.3|110002.3|110053.3|110003.3|110050.5|110000.5|14
1730436740000|2024-11-01 04:52:20|110053.2|110003.2|110057.8|110007.8|110060.1|110010.1|110053.2|110003.2|24
1730436750000|2024-11-01 04:52:30|110059|110009|110058.3|110008.3|110060.5|110010.5|110056.8|110006.8|24
1730436760000|2024-11-01 04:52:40|110057.5|110007.5|110058|110008|110059.4|110009.4|110056.9|110006.9|18
1730436770000|2024-11-01 04:52:50|110057.8|110007.8|110058.6|110008.6|110059.1|110009.1|110056.1|110006.1|30
1730436780000|2024-11-01 04:53:00|110056.8|110006.8|110057.3|110007.3|110058.8|110008.8|110055.9|110005.9|17
1730436790000|2024-11-01 04:53:10|110057.4|110007.4|110057.1|110007.1|110058.9|110008.9|110056.4|110006.4|14
1730436800000|2024-11-01 04:53:20|110057|110007|110057.4|110007.4|110057.7|110007.7|110057|110007|7
1730436810000|2024-11-01 04:53:30|110057.2|110007.2|110057.4|110007.4|110058.3|110008.3|110057.2|110007.2|9
1730436820000|2024-11-01 04:53:40|110057.6|110007.6|110058.7|110008.7|110060.4|110010.4|110057.4|110007.4|26
1730436830000|2024-11-01 04:53:50|110057.9|110007.9|110058.5|110008.5|110059.5|110009.5|110057.7|110007.7|23
1730436840000|2024-11-01 04:54:00|110058.7|110008.7|110062.6|110012.6|110065.1|110015.1|110058.7|110008.7|19
1730436850000|2024-11-01 04:54:10|110062.9|110012.9|110063|110013|110066.4|110016.4|110057.6|110007.6|40
1730436860000|2024-11-01 04:54:20|110063.4|110013.4|110065.2|110015.2|110065.7|110015.7|110062.8|110012.8|18
1730436870000|2024-11-01 04:54:30|110065.4|110015.4|110063.7|110013.7|110066|110016|110063.6|110013.6|20
1730436880000|2024-11-01 04:54:40|110064.6|110014.6|110076.8|110026.8|110076.8|110026.8|110063.4|110013.4|40
1730436890000|2024-11-01 04:54:50|110075.5|110025.5|110076.4|110026.4|110077.3|110027.3|110074|110024|21
1730436900000|2024-11-01 04:55:00|110075|110025|110079.8|110029.8|110082.1|110032.1|110070.4|110020.4|37
1730436910000|2024-11-01 04:55:10|110081.5|110031.5|110080.5|110030.5|110085.3|110035.3|110079.7|110029.7|30
1730436920000|2024-11-01 04:55:20|110080.6|110030.6|110083.3|110033.3|110088.7|110038.7|110080.6|110030.6|43
1730436930000|2024-11-01 04:55:30|110082.5|110032.5|110063.3|110013.3|110084.9|110034.9|110063.2|110013.2|46
1730436940000|2024-11-01 04:55:40|110064.5|110014.5|110064.7|110014.7|110065.2|110015.2|110062.7|110012.7|23
1730436950000|2024-11-01 04:55:50|110064.5|110014.5|110062.2|110012.2|110064.6|110014.6|110061|110011|40
1730436960000|2024-11-01 04:56:00|110062.1|110012.1|110056|110006|110062.1|110012.1|110054.7|110004.7|44
1730436970000|2024-11-01 04:56:10|110055.1|110005.1|110054.7|110004.7|110056.7|110006.7|110052.8|110002.8|33
1730436980000|2024-11-01 04:56:20|110054.8|110004.8|110056.9|110006.9|110057.4|110007.4|110054.8|110004.8|38
1730436990000|2024-11-01 04:56:30|110057.3|110007.3|110065.8|110015.8|110065.8|110015.8|110055.8|110005.8|28
1730437000000|2024-11-01 04:56:40|110066.1|110016.1|110076.8|110026.8|110077.2|110027.2|110065.8|110015.8|68
1730437010000|2024-11-01 04:56:50|110076.1|110026.1|110080.7|110030.7|110080.7|110030.7|110075.1|110025.1|65
1730437020000|2024-11-01 04:57:00|110080.5|110030.5|110076.5|110026.5|110080.5|110030.5|110074.8|110024.8|76
1730437030000|2024-11-01 04:57:10|110075.6|110025.6|110078.4|110028.4|110079.9|110029.9|110073.9|110023.9|70
1730437040000|2024-11-01 04:57:20|110077.4|110027.4|110078|110028|110078.9|110028.9|110072.1|110022.1|70
1730437050000|2024-11-01 04:57:30|110077.6|110027.6|110084.4|110034.4|110086.9|110036.9|110075.6|110025.6|51
1730437060000|2024-11-01 04:57:40|110084.9|110034.9|110082.9|110032.9|110088.8|110038.8|110082.3|110032.3|44
1730437070000|2024-11-01 04:57:50|110083.9|110033.9|110081.3|110031.3|110085.7|110035.7|110080.3|110030.3|23
1730437080000|2024-11-01 04:58:00|110080.5|110030.5|110077.7|110027.7|110080.5|110030.5|110074.1|110024.1|29
1730437090000|2024-11-01 04:58:10|110075.7|110025.7|110073.2|110023.2|110076.5|110026.5|110072.9|110022.9|28
1730437100000|2024-11-01 04:58:20|110073|110023|110073.3|110023.3|110076.1|110026.1|110071.4|110021.4|41
1730437110000|2024-11-01 04:58:30|110074.7|110024.7|110071.8|110021.8|110074.7|110024.7|110070.5|110020.5|41
1730437120000|2024-11-01 04:58:40|110071.6|110021.6|110070.5|110020.5|110073.8|110023.8|110069.8|110019.8|33
1730437130000|2024-11-01 04:58:50|110070.4|110020.4|110070.4|110020.4|110070.7|110020.7|110070.1|110020.1|10
1730437140000|2024-11-01 04:59:00|110070.6|110020.6|110078.3|110028.3|110079.5|110029.5|110070.5|110020.5|19
1730437150000|2024-11-01 04:59:10|110078|110028|110078.3|110028.3|110078.4|110028.4|110077.5|110027.5|8
1730437160000|2024-11-01 04:59:20|110078.2|110028.2|110076.6|110026.6|110081|110031|110075.6|110025.6|25
1730437170000|2024-11-01 04:59:30|110074.6|110024.6|110073.1|110023.1|110075|110025|110069.9|110019.9|47
1730437180000|2024-11-01 04:59:40|110073.4|110023.4|110075.6|110025.6|110077.6|110027.6|110072.9|110022.9|40
1730437190000|2024-11-01 04:59:50|110074.7|110024.7|110073.5|110023.5|110076.9|110026.9|110071.9|110021.9|44
1730437200000|2024-11-01 05:00:00|110070.6|110020.6|110063.4|110013.4|110070.6|110020.6|110057.7|110007.7|73
1730437210000|2024-11-01 05:00:10|110061.8|110011.8|110062.8|110012.8|110066.4|110016.4|110060.9|110010.9|72
1730437220000|2024-11-01 05:00:20|110063.4|110013.4|110068|110018|110068|110018|110061|110011|73
1730437230000|2024-11-01 05:00:30|110065.9|110015.9|110066.2|110016.2|110068.6|110018.6|110063.1|110013.1|66
1730437240000|2024-11-01 05:00:40|110066.1|110016.1|110067.7|110017.7|110068.2|110018.2|110063.1|110013.1|68
1730437250000|2024-11-01 05:00:50|110066.3|110016.3|110065.2|110015.2|110069.4|110019.4|110063.3|110013.3|67
1730437260000|2024-11-01 05:01:00|110065.4|110015.4|110074.6|110024.6|110077.2|110027.2|110064.4|110014.4|70
1730437270000|2024-11-01 05:01:10|110074.1|110024.1|110079.7|110029.7|110079.7|110029.7|110073.9|110023.9|53
1730437280000|2024-11-01 05:01:20|110079.8|110029.8|110079.5|110029.5|110079.8|110029.8|110075.5|110025.5|28
1730437290000|2024-11-01 05:01:30|110078.5|110028.5|110072.8|110022.8|110084.2|110034.2|110072.3|110022.3|65
1730437300000|2024-11-01 05:01:40|110073.7|110023.7|110071.5|110021.5|110073.7|110023.7|110068.4|110018.4|66
1730437310000|2024-11-01 05:01:50|110071.6|110021.6|110072.6|110022.6|110073.3|110023.3|110069.9|110019.9|45
1730437320000|2024-11-01 05:02:00|110073.3|110023.3|110072.7|110022.7|110073.3|110023.3|110068.1|110018.1|41
1730437330000|2024-11-01 05:02:10|110072.9|110022.9|110076.9|110026.9|110078.5|110028.5|110071.8|110021.8|37
1730437340000|2024-11-01 05:02:20|110075.3|110025.3|110074.2|110024.2|110076.8|110026.8|110073|110023|32
1730437350000|2024-11-01 05:02:30|110074|110024|110063.4|110013.4|110074|110024|110061.2|110011.2|64
1730437360000|2024-11-01 05:02:40|110062|110012|110060.6|110010.6|110064.1|110014.1|110060.3|110010.3|47
1730437370000|2024-11-01 05:02:50|110062|110012|110062.9|110012.9|110062.9|110012.9|110060.3|110010.3|18
1730437380000|2024-11-01 05:03:00|110060.7|110010.7|110065.6|110015.6|110069|110019|110059.4|110009.4|58
1730437390000|2024-11-01 05:03:10|110066.7|110016.7|110064.9|110014.9|110070.4|110020.4|110062.5|110012.5|63
1730437400000|2024-11-01 05:03:20|110064.1|110014.1|110068.7|110018.7|110072.7|110022.7|110061.2|110011.2|57
1730437410000|2024-11-01 05:03:30|110069.1|110019.1|110072.5|110022.5|110073.7|110023.7|110067.5|110017.5|51
1730437420000|2024-11-01 05:03:40|110071.5|110021.5|110073.8|110023.8|110077.5|110027.5|110069.4|110019.4|51
1730437430000|2024-11-01 05:03:50|110074.7|110024.7|110081.1|110031.1|110082.7|110032.7|110074.7|110024.7|59
1730437440000|2024-11-01 05:04:00|110084.3|110034.3|110086.8|110036.8|110087.6|110037.6|110077.8|110027.8|61
1730437450000|2024-11-01 05:04:10|110084.4|110034.4|110082.3|110032.3|110086.3|110036.3|110081.8|110031.8|36
1730437460000|2024-11-01 05:04:20|110083.5|110033.5|110081.3|110031.3|110086.5|110036.5|110079.8|110029.8|45
1730437470000|2024-11-01 05:04:30|110079.3|110029.3|110081.9|110031.9|110085|110035|110078.6|110028.6|37
1730437480000|2024-11-01 05:04:40|110082.5|110032.5|110083.4|110033.4|110086.4|110036.4|110081.3|110031.3|28
1730437490000|2024-11-01 05:04:50|110081|110031|110085.5|110035.5|110085.6|110035.6|110081|110031|23
1730437500000|2024-11-01 05:05:00|110085.4|110035.4|110084.4|110034.4|110088|110038|110082.3|110032.3|20
1730437510000|2024-11-01 05:05:10|110084.9|110034.9|110083.1|110033.1|110085.8|110035.8|110078.8|110028.8|43
1730437520000|2024-11-01 05:05:20|110081.9|110031.9|110068|110018|110081.9|110031.9|110067.1|110017.1|64
1730437530000|2024-11-01 05:05:30|110067.2|110017.2|110070.2|110020.2|110074.5|110024.5|110067.2|110017.2|69
1730437540000|2024-11-01 05:05:40|110068.4|110018.4|110073.5|110023.5|110074.4|110024.4|110066.8|110016.8|56
1730437550000|2024-11-01 05:05:50|110073.7|110023.7|110078.2|110028.2|110080.9|110030.9|110072.9|110022.9|60
1730437560000|2024-11-01 05:06:00|110077.3|110027.3|110082.4|110032.4|110083.7|110033.7|110076|110026|66
1730437570000|2024-11-01 05:06:10|110082.5|110032.5|110082.9|110032.9|110084.1|110034.1|110079.9|110029.9|51
1730437580000|2024-11-01 05:06:20|110083.2|110033.2|110104.1|110054.1|110105.1|110055.1|110081.5|110031.5|43
1730437590000|2024-11-01 05:06:30|110101.9|110051.9|110103.1|110053.1|110106.4|110056.4|110099.9|110049.9|37
1730437600000|2024-11-01 05:06:40|110103.3|110053.3|110102.3|110052.3|110103.8|110053.8|110095|110045|50
1730437610000|2024-11-01 05:06:50|110098.6|110048.6|110100.3|110050.3|110104.3|110054.3|110096.2|110046.2|74
1730437620000|2024-11-01 05:07:00|110100.1|110050.1|110101.2|110051.2|110102.3|110052.3|110098.2|110048.2|47
1730437630000|2024-11-01 05:07:10|110100.5|110050.5|110093.5|110043.5|110105.2|110055.2|110093.5|110043.5|49
1730437640000|2024-11-01 05:07:20|110092.7|110042.7|110093|110043|110095.2|110045.2|110090.3|110040.3|38
1730437650000|2024-11-01 05:07:30|110092.4|110042.4|110091.2|110041.2|110096.4|110046.4|110090.9|110040.9|42
1730437660000|2024-11-01 05:07:40|110089.7|110039.7|110090.9|110040.9|110092.2|110042.2|110089.4|110039.4|45
1730437670000|2024-11-01 05:07:50|110091|110041|110094.6|110044.6|110094.6|110044.6|110088.6|110038.6|41
1730437680000|2024-11-01 05:08:00|110090.5|110040.5|110091.2|110041.2|110092.8|110042.8|110085.9|110035.9|66
1730437690000|2024-11-01 05:08:10|110090.9|110040.9|110093.1|110043.1|110094.4|110044.4|110089.2|110039.2|61
1730437700000|2024-11-01 05:08:20|110092.4|110042.4|110089.1|110039.1|110093|110043|110086.7|110036.7|67
1730437710000|2024-11-01 05:08:30|110089|110039|110091.8|110041.8|110094.4|110044.4|110087.2|110037.2|72
1730437720000|2024-11-01 05:08:40|110090|110040|110099.3|110049.3|110101.4|110051.4|110090|110040|51
1730437730000|2024-11-01 05:08:50|110100|110050|110100.8|110050.8|110107.2|110057.2|110094.3|110044.3|74
1730437740000|2024-11-01 05:09:00|110100.4|110050.4|110098|110048|110101.5|110051.5|110094.9|110044.9|74
1730437750000|2024-11-01 05:09:10|110097.5|110047.5|110094.4|110044.4|110101.3|110051.3|110091.4|110041.4|74
1730437760000|2024-11-01 05:09:20|110093.6|110043.6|110092.5|110042.5|110095.5|110045.5|110089.4|110039.4|61
1730437770000|2024-11-01 05:09:30|110093.5|110043.5|110089.4|110039.4|110094.2|110044.2|110086.4|110036.4|62
1730437780000|2024-11-01 05:09:40|110088.9|110038.9|110093.1|110043.1|110097.1|110047.1|110088.4|110038.4|53
1730437790000|2024-11-01 05:09:50|110092.1|110042.1|110099.8|110049.8|110099.8|110049.8|110092.1|110042.1|48
1730437800000|2024-11-01 05:10:00|110097.9|110047.9|110099|110049|110105.5|110055.5|110097.6|110047.6|75
1730437810000|2024-11-01 05:10:10|110101.1|110051.1|110101.3|110051.3|110103.1|110053.1|110099.4|110049.4|41
1730437820000|2024-11-01 05:10:20|110103.1|110053.1|110106.9|110056.9|110108.6|110058.6|110096.4|110046.4|47
1730437830000|2024-11-01 05:10:30|110107.2|110057.2|110108.1|110058.1|110110.8|110060.8|110106.8|110056.8|24
1730437840000|2024-11-01 05:10:40|110109.1|110059.1|110114|110064|110116.9|110066.9|110108.9|110058.9|44
1730437850000|2024-11-01 05:10:50|110108.1|110058.1|110110.8|110060.8|110117|110067|110108.1|110058.1|38
1730437860000|2024-11-01 05:11:00|110111.8|110061.8|110112.3|110062.3|110115.7|110065.7|110109|110059|21
1730437870000|2024-11-01 05:11:10|110111.5|110061.5|110110.2|110060.2|110113.2|110063.2|110107.3|110057.3|27
1730437880000|2024-11-01 05:11:20|110110.4|110060.4|110114.1|110064.1|110117.3|110067.3|110105.1|110055.1|31
1730437890000|2024-11-01 05:11:30|110114.6|110064.6|110116.6|110066.6|110117.8|110067.8|110106.9|110056.9|58
1730437900000|2024-11-01 05:11:40|110117.8|110067.8|110108.3|110058.3|110117.8|110067.8|110101.9|110051.9|41
1730437910000|2024-11-01 05:11:50|110108.4|110058.4|110103.3|110053.3|110110.7|110060.7|110095.7|110045.7|57
1730437920000|2024-11-01 05:12:00|110103.1|110053.1|110106|110056|110108.5|110058.5|110099.6|110049.6|32
1730437930000|2024-11-01 05:12:10|110101.3|110051.3|110100.6|110050.6|110102.9|110052.9|110091|110041|52
1730437940000|2024-11-01 05:12:20|110099.9|110049.9|110097.2|110047.2|110103|110053|110092|110042|73
1730437950000|2024-11-01 05:12:30|110100.6|110050.6|110101.5|110051.5|110104.3|110054.3|110092.3|110042.3|73
1730437960000|2024-11-01 05:12:40|110100.4|110050.4|110099.2|110049.2|110104.5|110054.5|110092.9|110042.9|68
1730437970000|2024-11-01 05:12:50|110102.6|110052.6|110100.7|110050.7|110105|110055|110095.6|110045.6|48
1730437980000|2024-11-01 05:13:00|110101|110051|110105.7|110055.7|110110.3|110060.3|110100.7|110050.7|21
1730437990000|2024-11-01 05:13:10|110105.6|110055.6|110105.6|110055.6|110105.6|110055.6|110105.6|110055.6|1
1730438000000|2024-11-01 05:13:20|110105.7|110055.7|110099.9|110049.9|110105.7|110055.7|110091.1|110041.1|61
1730438010000|2024-11-01 05:13:30|110095.5|110045.5|110091.9|110041.9|110099.9|110049.9|110088.5|110038.5|71
1730438020000|2024-11-01 05:13:40|110088.9|110038.9|110092.5|110042.5|110094|110044|110087.9|110037.9|72
1730438030000|2024-11-01 05:13:50|110092.3|110042.3|110093.6|110043.6|110095.9|110045.9|110088|110038|70
1730438040000|2024-11-01 05:14:00|110094.4|110044.4|110091.2|110041.2|110094.6|110044.6|110087.9|110037.9|72
1730438050000|2024-11-01 05:14:10|110089.8|110039.8|110094.4|110044.4|110096.6|110046.6|110089.8|110039.8|50
1730438060000|2024-11-01 05:14:20|110096.6|110046.6|110096.4|110046.4|110096.6|110046.6|110092.6|110042.6|26
1730438070000|2024-11-01 05:14:30|110096.7|110046.7|110102.3|110052.3|110104.1|110054.1|110096.6|110046.6|25
1730438080000|2024-11-01 05:14:40|110104.3|110054.3|110107.4|110057.4|110109.8|110059.8|110097.4|110047.4|41
1730438090000|2024-11-01 05:14:50|110104.5|110054.5|110106.5|110056.5|110110.9|110060.9|110104.3|110054.3|39
1730438100000|2024-11-01 05:15:00|110106.3|110056.3|110109.2|110059.2|110109.9|110059.9|110100.4|110050.4|31
1730438110000|2024-11-01 05:15:10|110111.6|110061.6|110101.6|110051.6|110111.6|110061.6|110096.3|110046.3|36
1730438120000|2024-11-01 05:15:20|110100.4|110050.4|110097.7|110047.7|110103.6|110053.6|110095.3|110045.3|51
1730438130000|2024-11-01 05:15:30|110097.6|110047.6|110098.6|110048.6|110100|110050|110086.8|110036.8|54
1730438140000|2024-11-01 05:15:40|110098.3|110048.3|110100.3|110050.3|110102.3|110052.3|110094.3|110044.3|52
1730438150000|2024-11-01 05:15:50|110101.1|110051.1|110102.9|110052.9|110108.9|110058.9|110097.1|110047.1|42
1730438160000|2024-11-01 05:16:00|110102.7|110052.7|110102|110052|110107.5|110057.5|110094.8|110044.8|27
1730438170000|2024-11-01 05:16:10|110103.6|110053.6|110104.3|110054.3|110106.6|110056.6|110098.7|110048.7|38
1730438180000|2024-11-01 05:16:20|110102|110052|110114.7|110064.7|110115.1|110065.1|110097.8|110047.8|47
1730438190000|2024-11-01 05:16:30|110114.8|110064.8|110115.6|110065.6|110121|110071|110111.1|110061.1|26
1730438200000|2024-11-01 05:16:40|110115.9|110065.9|110113.9|110063.9|110116.1|110066.1|110113.4|110063.4|14
1730438210000|2024-11-01 05:16:50|110113.8|110063.8|110119|110069|110119|110069|110111.8|110061.8|24
1730438220000|2024-11-01 05:17:00|110119.2|110069.2|110113.2|110063.2|110119.2|110069.2|110113.2|110063.2|12
1730438230000|2024-11-01 05:17:10|110116|110066|110115.8|110065.8|110120.9|110070.9|110108.3|110058.3|41
1730438240000|2024-11-01 05:17:20|110117.1|110067.1|110113.8|110063.8|110120.9|110070.9|110111.3|110061.3|44
1730438250000|2024-11-01 05:17:30|110113.7|110063.7|110111.5|110061.5|110113.7|110063.7|110111.5|110061.5|10
1730438260000|2024-11-01 05:17:40|110112.6|110062.6|110110.7|110060.7|110115.2|110065.2|110110.1|110060.1|27
1730438270000|2024-11-01 05:17:50|110104.4|110054.4|110104.9|110054.9|110108.6|110058.6|110099|110049|49
1730438280000|2024-11-01 05:18:00|110104.8|110054.8|110100.8|110050.8|110108.2|110058.2|110100.8|110050.8|18
1730438290000|2024-11-01 05:18:10|110101.2|110051.2|110097.8|110047.8|110105.1|110055.1|110097.1|110047.1|64
1730438300000|2024-11-01 05:18:20|110098.3|110048.3|110100.5|110050.5|110102.4|110052.4|110097.1|110047.1|37
1730438310000|2024-11-01 05:18:30|110098.9|110048.9|110099.9|110049.9|110103|110053|110098.5|110048.5|31
1730438320000|2024-11-01 05:18:40|110099.6|110049.6|110108.7|110058.7|110111|110061|110097.3|110047.3|52
1730438330000|2024-11-01 05:18:50|110108.9|110058.9|110110.1|110060.1|110111.4|110061.4|110106.9|110056.9|29
1730438340000|2024-11-01 05:19:00|110110|110060|110116.1|110066.1|110116.1|110066.1|110109.8|110059.8|34
1730438350000|2024-11-01 05:19:10|110114.8|110064.8|110115.2|110065.2|110117.3|110067.3|110113|110063|53
1730438360000|2024-11-01 05:19:20|110114.5|110064.5|110107.3|110057.3|110115.5|110065.5|110105.6|110055.6|44
1730438370000|2024-11-01 05:19:30|110107.1|110057.1|110104.1|110054.1|110107.2|110057.2|110104.1|110054.1|11
1730438380000|2024-11-01 05:19:40|110103.7|110053.7|110100.4|110050.4|110106.3|110056.3|110097.9|110047.9|45
1730438390000|2024-11-01 05:19:50|110100.1|110050.1|110100.1|110050.1|110100.1|110050.1|110098.3|110048.3|9
1730438400000|2024-11-01 05:20:00|110100.4|110050.4|110098|110048|110100.4|110050.4|110097.1|110047.1|29
1730438410000|2024-11-01 05:20:10|110098.8|110048.8|110097.4|110047.4|110098.8|110048.8|110097.2|110047.2|16
1730438420000|2024-11-01 05:20:20|110097.9|110047.9|110097.7|110047.7|110099.4|110049.4|110097.7|110047.7|24
1730438430000|2024-11-01 05:20:30|110098.1|110048.1|110110.4|110060.4|110112.2|110062.2|110097.8|110047.8|35
1730438440000|2024-11-01 05:20:40|110111.4|110061.4|110112.3|110062.3|110115.3|110065.3|110109.2|110059.2|38
1730438450000|2024-11-01 05:20:50|110113.3|110063.3|110114.6|110064.6|110116.9|110066.9|110111.3|110061.3|48
1730438460000|2024-11-01 05:21:00|110115.3|110065.3|110122|110072|110124.1|110074.1|110115.3|110065.3|56
1730438470000|2024-11-01 05:21:10|110121|110071|110121.1|110071.1|110124.3|110074.3|110119.2|110069.2|62
1730438480000|2024-11-01 05:21:20|110120.8|110070.8|110123.9|110073.9|110125.2|110075.2|110120.8|110070.8|54
1730438490000|2024-11-01 05:21:30|110123.1|110073.1|110123.2|110073.2|110126.1|110076.1|110121.4|110071.4|59
1730438500000|2024-11-01 05:21:40|110124.2|110074.2|110124.8|110074.8|110128|110078|110123.7|110073.7|28
1730438510000|2024-11-01 05:21:50|110125|110075|110131.6|110081.6|110133.1|110083.1|110123.5|110073.5|36
1730438520000|2024-11-01 05:22:00|110132.1|110082.1|110127.9|110077.9|110133.7|110083.7|110126.3|110076.3|40
1730438530000|2024-11-01 05:22:10|110130.6|110080.6|110135.2|110085.2|110137.9|110087.9|110129.1|110079.1|49
1730438540000|2024-11-01 05:22:20|110135.4|110085.4|110146.2|110096.2|110146.2|110096.2|110133.6|110083.6|57
1730438550000|2024-11-01 05:22:30|110147|110097|110146|110096|110147.8|110097.8|110142.1|110092.1|46
1730438560000|2024-11-01 05:22:40|110146.6|110096.6|110145.2|110095.2|110146.8|110096.8|110140.9|110090.9|23
1730438570000|2024-11-01 05:22:50|110144.6|110094.6|110143.8|110093.8|110146.4|110096.4|110143|110093|49
1730438580000|2024-11-01 05:23:00|110144.8|110094.8|110131.4|110081.4|110145.8|110095.8|110131.4|110081.4|41
1730438590000|2024-11-01 05:23:10|110132.8|110082.8|110129.6|110079.6|110134.2|110084.2|110127.6|110077.6|43
1730438600000|2024-11-01 05:23:20|110129.1|110079.1|110128.4|110078.4|110129.6|110079.6|110125.5|110075.5|36
1730438610000|2024-11-01 05:23:30|110126.8|110076.8|110125|110075|110127.6|110077.6|110123.9|110073.9|40
1730438620000|2024-11-01 05:23:40|110123.9|110073.9|110126|110076|110126.2|110076.2|110123.6|110073.6|19
1730438630000|2024-11-01 05:23:50|110126.1|110076.1|110138.6|110088.6|110141.2|110091.2|110125.9|110075.9|35
1730438640000|2024-11-01 05:24:00|110137.8|110087.8|110140.2|110090.2|110142.7|110092.7|110132.9|110082.9|49
1730438650000|2024-11-01 05:24:10|110140|110090|110136.3|110086.3|110141.6|110091.6|110130.4|110080.4|56
1730438660000|2024-11-01 05:24:20|110136.5|110086.5|110140.7|110090.7|110143.4|110093.4|110132.6|110082.6|70
1730438670000|2024-11-01 05:24:30|110143.1|110093.1|110142.9|110092.9|110143.7|110093.7|110139.8|110089.8|36
1730438680000|2024-11-01 05:24:40|110142|110092|110139.7|110089.7|110142|110092|110134.9|110084.9|40
1730438690000|2024-11-01 05:24:50|110138.7|110088.7|110144.7|110094.7|110145.6|110095.6|110138.7|110088.7|28
1730438700000|2024-11-01 05:25:00|110141.8|110091.8|110148.3|110098.3|110149.4|110099.4|110138.5|110088.5|33
1730438710000|2024-11-01 05:25:10|110149.3|110099.3|110148.8|110098.8|110151.1|110101.1|110145.3|110095.3|36
1730438720000|2024-11-01 05:25:20|110149|110099|110148.8|110098.8|110151.1|110101.1|110147.9|110097.9|26
1730438730000|2024-11-01 05:25:30|110148.2|110098.2|110149.2|110099.2|110150.1|110100.1|110147.8|110097.8|32
1730438740000|2024-11-01 05:25:40|110150.6|110100.6|110149.9|110099.9|110150.9|110100.9|110148|110098|23
1730438750000|2024-11-01 05:25:50|110149.3|110099.3|110149.1|110099.1|110150|110100|110148|110098|14
1730438760000|2024-11-01 05:26:00|110149.8|110099.8|110148.5|110098.5|110150.1|110100.1|110146.6|110096.6|23
1730438770000|2024-11-01 05:26:10|110148.6|110098.6|110148.2|110098.2|110149.6|110099.6|110147.4|110097.4|29
1730438780000|2024-11-01 05:26:20|110148.5|110098.5|110149.4|110099.4|110149.4|110099.4|110144.5|110094.5|37
1730438790000|2024-11-01 05:26:30|110150.5|110100.5|110147.1|110097.1|110151.2|110101.2|110146.6|110096.6|45
1730438800000|2024-11-01 05:26:40|110149|110099|110149.3|110099.3|110150.7|110100.7|110147.9|110097.9|30
1730438810000|2024-11-01 05:26:50|110150.2|110100.2|110152.9|110102.9|110154.5|110104.5|110149.3|110099.3|49
1730438820000|2024-11-01 05:27:00|110151.5|110101.5|110152|110102|110156.2|110106.2|110150.5|110100.5|31
1730438830000|2024-11-01 05:27:10|110152.1|110102.1|110147.9|110097.9|110152.3|110102.3|110146.3|110096.3|31
1730438840000|2024-11-01 05:27:20|110148.3|110098.3|110147.9|110097.9|110148.3|110098.3|110146.7|110096.7|20
1730438850000|2024-11-01 05:27:30|110146.7|110096.7|110145.6|110095.6|110148|110098|110144.1|110094.1|32
1730438860000|2024-11-01 05:27:40|110145.7|110095.7|110146.6|110096.6|110146.8|110096.8|110145.5|110095.5|14
1730438870000|2024-11-01 05:27:50|110146.5|110096.5|110148.4|110098.4|110148.4|110098.4|110146.5|110096.5|10
1730438880000|2024-11-01 05:28:00|110146.9|110096.9|110151.1|110101.1|110151.2|110101.2|110146.8|110096.8|9
1730438890000|2024-11-01 05:28:10|110150.2|110100.2|110147.8|110097.8|110150.5|110100.5|110144.9|110094.9|22
1730438900000|2024-11-01 05:28:20|110149.6|110099.6|110148.5|110098.5|110149.9|110099.9|110148.3|110098.3|11
1730438910000|2024-11-01 05:28:30|110148.4|110098.4|110148|110098|110151.2|110101.2|110147.4|110097.4|24
1730438920000|2024-11-01 05:28:40|110147.5|110097.5|110148.3|110098.3|110149.6|110099.6|110147.5|110097.5|16
1730438930000|2024-11-01 05:28:50|110148.5|110098.5|110148.9|110098.9|110149.2|110099.2|110148.4|110098.4|9
1730438940000|2024-11-01 05:29:00|110148.8|110098.8|110148.1|110098.1|110149.7|110099.7|110145|110095|27
1730438950000|2024-11-01 05:29:10|110148.5|110098.5|110148.3|110098.3|110148.5|110098.5|110147.8|110097.8|9
1730438960000|2024-11-01 05:29:20|110148.2|110098.2|110147.3|110097.3|110149.1|110099.1|110145|110095|13
1730438970000|2024-11-01 05:29:30|110146.3|110096.3|110149.1|110099.1|110150.1|110100.1|110145.6|110095.6|21
1730438980000|2024-11-01 05:29:40|110150.4|110100.4|110148.8|110098.8|110151.4|110101.4|110147.1|110097.1|38
1730438990000|2024-11-01 05:29:50|110148.7|110098.7|110146|110096|110150.6|110100.6|110145.1|110095.1|19
1730439000000|2024-11-01 05:30:00|110144.6|110094.6|110143.6|110093.6|110145.5|110095.5|110141.3|110091.3|32
1730439010000|2024-11-01 05:30:10|110142.1|110092.1|110143.1|110093.1|110144.6|110094.6|110140.3|110090.3|21
1730439020000|2024-11-01 05:30:20|110143.8|110093.8|110141.9|110091.9|110144.2|110094.2|110141.6|110091.6|35
1730439030000|2024-11-01 05:30:30|110142.5|110092.5|110143|110093|110143|110093|110139.5|110089.5|25
1730439040000|2024-11-01 05:30:40|110142.6|110092.6|110142.8|110092.8|110144.5|110094.5|110139.8|110089.8|24
1730439050000|2024-11-01 05:30:50|110142.1|110092.1|110142.7|110092.7|110144.1|110094.1|110139.1|110089.1|18
1730439060000|2024-11-01 05:31:00|110142.5|110092.5|110142.5|110092.5|110144.4|110094.4|110142.2|110092.2|13
1730439070000|2024-11-01 05:31:10|110143.6|110093.6|110141.2|110091.2|110144.2|110094.2|110141.2|110091.2|21
1730439080000|2024-11-01 05:31:20|110142.3|110092.3|110141.7|110091.7|110143|110093|110137.3|110087.3|29
1730439090000|2024-11-01 05:31:30|110142.8|110092.8|110141.6|110091.6|110143.1|110093.1|110141.3|110091.3|14
1730439100000|2024-11-01 05:31:40|110141.3|110091.3|110145.4|110095.4|110145.9|110095.9|110141.3|110091.3|16
1730439110000|2024-11-01 05:31:50|110145.3|110095.3|110144|110094|110145.3|110095.3|110141.4|110091.4|17
1730439120000|2024-11-01 05:32:00|110142.9|110092.9|110143.8|110093.8|110148.1|110098.1|110142.9|110092.9|19
1730439130000|2024-11-01 05:32:10|110143.9|110093.9|110144.4|110094.4|110145.7|110095.7|110143.9|110093.9|10
1730439140000|2024-11-01 05:32:20|110144.7|110094.7|110145.1|110095.1|110151.8|110101.8|110144.5|110094.5|36
1730439150000|2024-11-01 05:32:30|110145.3|110095.3|110146.3|110096.3|110150.8|110100.8|110145.3|110095.3|25
1730439160000|2024-11-01 05:32:40|110147.4|110097.4|110148.7|110098.7|110152.6|110102.6|110146.2|110096.2|40
1730439170000|2024-11-01 05:32:50|110149.6|110099.6|110145.6|110095.6|110149.6|110099.6|110145.6|110095.6|22
1730439180000|2024-11-01 05:33:00|110145.7|110095.7|110141.9|110091.9|110145.7|110095.7|110139.6|110089.6|24
1730439190000|2024-11-01 05:33:10|110141.7|110091.7|110144.4|110094.4|110144.8|110094.8|110141.7|110091.7|21
1730439200000|2024-11-01 05:33:20|110144.1|110094.1|110146.4|110096.4|110147.2|110097.2|110142.2|110092.2|16
1730439210000|2024-11-01 05:33:30|110146.3|110096.3|110146.4|110096.4|110146.6|110096.6|110146.3|110096.3|5
1730439220000|2024-11-01 05:33:40|110146.5|110096.5|110147.6|110097.6|110148.2|110098.2|110145.9|110095.9|15
1730439230000|2024-11-01 05:33:50|110147.5|110097.5|110148|110098|110148.7|110098.7|110143.6|110093.6|27
1730439240000|2024-11-01 05:34:00|110147.9|110097.9|110157.2|110107.2|110157.2|110107.2|110147.7|110097.7|8
1730439250000|2024-11-01 05:34:10|110156.7|110106.7|110154.3|110104.3|110157.8|110107.8|110152.8|110102.8|47
1730439260000|2024-11-01 05:34:20|110155.6|110105.6|110161|110111|110161.8|110111.8|110155|110105|29
1730439270000|2024-11-01 05:34:30|110161.6|110111.6|110160.6|110110.6|110162.5|110112.5|110158.2|110108.2|28
1730439280000|2024-11-01 05:34:40|110160.7|110110.7|110161.5|110111.5|110163|110113|110160.7|110110.7|11
1730439290000|2024-11-01 05:34:50|110163|110113|110166|110116|110166|110116|110162.5|110112.5|19
1730439300000|2024-11-01 05:35:00|110163.6|110113.6|110163.8|110113.8|110166.2|110116.2|110163.1|110113.1|12
1730439310000|2024-11-01 05:35:10|110163.9|110113.9|110163.9|110113.9|110163.9|110113.9|110163.9|110113.9|1
1730439320000|2024-11-01 05:35:20|110163.1|110113.1|110164.3|110114.3|110168.3|110118.3|110163.1|110113.1|10
1730439330000|2024-11-01 05:35:30|110164.2|110114.2|110176.4|110126.4|110179.9|110129.9|110162.3|110112.3|14
1730439340000|2024-11-01 05:35:40|110178.7|110128.7|110177|110127|110179.8|110129.8|110171.8|110121.8|50
1730439350000|2024-11-01 05:35:50|110177.8|110127.8|110176.6|110126.6|110179|110129|110173.3|110123.3|29
1730439360000|2024-11-01 05:36:00|110177.5|110127.5|110179.6|110129.6|110181.3|110131.3|110174|110124|52
1730439370000|2024-11-01 05:36:10|110180.6|110130.6|110178.1|110128.1|110180.6|110130.6|110176.4|110126.4|31
1730439380000|2024-11-01 05:36:20|110177.3|110127.3|110175.6|110125.6|110180.8|110130.8|110175.2|110125.2|46
1730439390000|2024-11-01 05:36:30|110177.6|110127.6|110176.9|110126.9|110177.9|110127.9|110174.6|110124.6|13
1730439400000|2024-11-01 05:36:40|110175.9|110125.9|110181.1|110131.1|110183.3|110133.3|110175.9|110125.9|38
1730439410000|2024-11-01 05:36:50|110181|110131|110176.9|110126.9|110184.3|110134.3|110176.5|110126.5|31
1730439420000|2024-11-01 05:37:00|110178.5|110128.5|110178.1|110128.1|110182.5|110132.5|110176.6|110126.6|64
1730439430000|2024-11-01 05:37:10|110180.9|110130.9|110180.3|110130.3|110184.3|110134.3|110177.5|110127.5|20
1730439440000|2024-11-01 05:37:20|110184.8|110134.8|110179.7|110129.7|110184.8|110134.8|110177.9|110127.9|10
1730439450000|2024-11-01 05:37:30|110178.5|110128.5|110179.6|110129.6|110179.6|110129.6|110178.5|110128.5|3
1730439460000|2024-11-01 05:37:40|110177.4|110127.4|110176.5|110126.5|110178.4|110128.4|110173.5|110123.5|28
1730439470000|2024-11-01 05:37:50|110175|110125|110173.7|110123.7|110178.1|110128.1|110173.1|110123.1|16
1730439480000|2024-11-01 05:38:00|110174.5|110124.5|110159.4|110109.4|110175.7|110125.7|110159.4|110109.4|53
1730439490000|2024-11-01 05:38:10|110163.9|110113.9|110147.6|110097.6|110163.9|110113.9|110141.2|110091.2|59
1730439500000|2024-11-01 05:38:20|110145.9|110095.9|110146.6|110096.6|110149.5|110099.5|110143.5|110093.5|21
1730439510000|2024-11-01 05:38:30|110150|110100|110156.1|110106.1|110156.8|110106.8|110146.8|110096.8|49
1730439520000|2024-11-01 05:38:40|110155.6|110105.6|110154.4|110104.4|110157.7|110107.7|110152.4|110102.4|49
1730439530000|2024-11-01 05:38:50|110154.7|110104.7|110157.1|110107.1|110158.2|110108.2|110152.9|110102.9|43
1730439540000|2024-11-01 05:39:00|110157.7|110107.7|110155|110105|110162.2|110112.2|110153.8|110103.8|65
1730439550000|2024-11-01 05:39:10|110156|110106|110152.2|110102.2|110157.3|110107.3|110151.8|110101.8|47
1730439560000|2024-11-01 05:39:20|110153.7|110103.7|110157.3|110107.3|110160.8|110110.8|110153.7|110103.7|52
1730439570000|2024-11-01 05:39:30|110156.9|110106.9|110159.3|110109.3|110162.1|110112.1|110156.9|110106.9|68
1730439580000|2024-11-01 05:39:40|110160.5|110110.5|110159.6|110109.6|110162.5|110112.5|110156.8|110106.8|70
1730439590000|2024-11-01 05:39:50|110158.7|110108.7|110162.7|110112.7|110165.4|110115.4|110158.3|110108.3|45
1730439600000|2024-11-01 05:40:00|110164.2|110114.2|110154.1|110104.1|110164.8|110114.8|110152.8|110102.8|65
1730439610000|2024-11-01 05:40:10|110155.5|110105.5|110154.3|110104.3|110157|110107|110152.9|110102.9|69
1730439620000|2024-11-01 05:40:20|110155.5|110105.5|110158.6|110108.6|110158.6|110108.6|110151.9|110101.9|68
1730439630000|2024-11-01 05:40:30|110158.3|110108.3|110159.8|110109.8|110162.4|110112.4|110157.5|110107.5|54
1730439640000|2024-11-01 05:40:40|110159.5|110109.5|110159.3|110109.3|110163.5|110113.5|110155.6|110105.6|63
1730439650000|2024-11-01 05:40:50|110159.2|110109.2|110160.3|110110.3|110162.1|110112.1|110157.5|110107.5|51
1730439660000|2024-11-01 05:41:00|110160.1|110110.1|110164.2|110114.2|110167.4|110117.4|110157.4|110107.4|48
1730439670000|2024-11-01 05:41:10|110164.1|110114.1|110163.8|110113.8|110164.8|110114.8|110162.2|110112.2|49
1730439680000|2024-11-01 05:41:20|110162.9|110112.9|110165.7|110115.7|110166.2|110116.2|110161.4|110111.4|43
1730439690000|2024-11-01 05:41:30|110166.3|110116.3|110163.3|110113.3|110173.6|110123.6|110161.3|110111.3|56
1730439700000|2024-11-01 05:41:40|110164.5|110114.5|110165|110115|110167.8|110117.8|110159.1|110109.1|60
1730439710000|2024-11-01 05:41:50|110164.9|110114.9|110170.2|110120.2|110173.2|110123.2|110161.4|110111.4|46
1730439720000|2024-11-01 05:42:00|110171.1|110121.1|110170.4|110120.4|110172.6|110122.6|110166.6|110116.6|61
1730439730000|2024-11-01 05:42:10|110168|110118|110166.8|110116.8|110172.3|110122.3|110164.2|110114.2|38
1730439740000|2024-11-01 05:42:20|110166.7|110116.7|110165.6|110115.6|110170.3|110120.3|110163.4|110113.4|51
1730439750000|2024-11-01 05:42:30|110165.7|110115.7|110165|110115|110172.7|110122.7|110161.1|110111.1|56
1730439760000|2024-11-01 05:42:40|110164.8|110114.8|110165.5|110115.5|110167|110117|110160.5|110110.5|63
1730439770000|2024-11-01 05:42:50|110165.9|110115.9|110167.8|110117.8|110169|110119|110161.3|110111.3|47
1730439780000|2024-11-01 05:43:00|110167.5|110117.5|110167|110117|110167.9|110117.9|110161.3|110111.3|47
1730439790000|2024-11-01 05:43:10|110168.5|110118.5|110170.1|110120.1|110170.9|110120.9|110161.1|110111.1|64
1730439800000|2024-11-01 05:43:20|110169.9|110119.9|110167.2|110117.2|110170.7|110120.7|110164.8|110114.8|54
1730439810000|2024-11-01 05:43:30|110168.5|110118.5|110168.7|110118.7|110170.8|110120.8|110165.4|110115.4|55
1730439820000|2024-11-01 05:43:40|110168.6|110118.6|110169.2|110119.2|110170.3|110120.3|110164.6|110114.6|52
1730439830000|2024-11-01 05:43:50|110169.3|110119.3|110167.4|110117.4|110170.8|110120.8|110164.3|110114.3|56
1730439840000|2024-11-01 05:44:00|110166.1|110116.1|110180.6|110130.6|110181.2|110131.2|110166.1|110116.1|57
1730439850000|2024-11-01 05:44:10|110179.6|110129.6|110183.6|110133.6|110186.6|110136.6|110176.8|110126.8|50
1730439860000|2024-11-01 05:44:20|110182.4|110132.4|110183.7|110133.7|110187.1|110137.1|110178.9|110128.9|64
1730439870000|2024-11-01 05:44:30|110180.8|110130.8|110179.2|110129.2|110189.4|110139.4|110179.2|110129.2|53
1730439880000|2024-11-01 05:44:40|110189.8|110139.8|110188.8|110138.8|110193.3|110143.3|110181.3|110131.3|61
1730439890000|2024-11-01 05:44:50|110189|110139|110205.4|110155.4|110209.3|110159.3|110184.9|110134.9|60
1730439900000|2024-11-01 05:45:00|110205.9|110155.9|110202.6|110152.6|110208.5|110158.5|110201.4|110151.4|40
1730439910000|2024-11-01 05:45:10|110203.6|110153.6|110207.2|110157.2|110207.9|110157.9|110200.4|110150.4|44
1730439920000|2024-11-01 05:45:20|110207.1|110157.1|110208.6|110158.6|110210|110160|110204.3|110154.3|16
1730439930000|2024-11-01 05:45:30|110207.9|110157.9|110201.8|110151.8|110211.9|110161.9|110200.1|110150.1|41
1730439940000|2024-11-01 05:45:40|110202.5|110152.5|110199.4|110149.4|110206|110156|110196|110146|35
1730439950000|2024-11-01 05:45:50|110201.7|110151.7|110209.9|110159.9|110209.9|110159.9|110199.8|110149.8|46
1730439960000|2024-11-01 05:46:00|110210.1|110160.1|110208|110158|110210.1|110160.1|110205.1|110155.1|25
1730439970000|2024-11-01 05:46:10|110208.1|110158.1|110207.8|110157.8|110211.1|110161.1|110206.1|110156.1|26
1730439980000|2024-11-01 05:46:20|110207.9|110157.9|110208.2|110158.2|110209.8|110159.8|110202.8|110152.8|11
1730439990000|2024-11-01 05:46:30|110208.4|110158.4|110207.3|110157.3|110209.8|110159.8|110204.9|110154.9|17
1730440000000|2024-11-01 05:46:40|110208.4|110158.4|110208.9|110158.9|110210.1|110160.1|110206.4|110156.4|14
1730440010000|2024-11-01 05:46:50|110209.3|110159.3|110208|110158|110211.6|110161.6|110204.4|110154.4|26
1730440020000|2024-11-01 05:47:00|110208.2|110158.2|110211|110161|110211.7|110161.7|110203.6|110153.6|26
1730440030000|2024-11-01 05:47:10|110207.8|110157.8|110205.8|110155.8|110212.1|110162.1|110203.7|110153.7|53
1730440040000|2024-11-01 05:47:20|110208.2|110158.2|110210.9|110160.9|110211.6|110161.6|110203.5|110153.5|30
1730440050000|2024-11-01 05:47:30|110208.2|110158.2|110206.7|110156.7|110211.6|110161.6|110203.7|110153.7|53
1730440060000|2024-11-01 05:47:40|110209.6|110159.6|110211.3|110161.3|110211.3|110161.3|110206.9|110156.9|5
1730440070000|2024-11-01 05:47:50|110211.4|110161.4|110211.4|110161.4|110211.4|110161.4|110211.4|110161.4|1
1730440080000|2024-11-01 05:48:00|110205.3|110155.3|110209.1|110159.1|110209.9|110159.9|110200.6|110150.6|46
1730440090000|2024-11-01 05:48:10|110207.5|110157.5|110200.7|110150.7|110208.4|110158.4|110197.8|110147.8|68
1730440100000|2024-11-01 05:48:20|110199.2|110149.2|110200.9|110150.9|110208.2|110158.2|110197.6|110147.6|45
1730440110000|2024-11-01 05:48:30|110205|110155|110201.5|110151.5|110206.6|110156.6|110200.7|110150.7|53
1730440120000|2024-11-01 05:48:40|110202|110152|110206.2|110156.2|110211.4|110161.4|110202|110152|51
1730440130000|2024-11-01 05:48:50|110205.9|110155.9|110201.6|110151.6|110211|110161|110201.1|110151.1|63
1730440140000|2024-11-01 05:49:00|110201.7|110151.7|110193.3|110143.3|110206.7|110156.7|110190.9|110140.9|61
1730440150000|2024-11-01 05:49:10|110191.5|110141.5|110192.5|110142.5|110195.6|110145.6|110189.5|110139.5|61
1730440160000|2024-11-01 05:49:20|110192.9|110142.9|110198.8|110148.8|110201.1|110151.1|110189.3|110139.3|52
1730440170000|2024-11-01 05:49:30|110198.1|110148.1|110196.7|110146.7|110205.5|110155.5|110193|110143|67
1730440180000|2024-11-01 05:49:40|110194.2|110144.2|110193.8|110143.8|110197|110147|110193.1|110143.1|50
1730440190000|2024-11-01 05:49:50|110195.5|110145.5|110193.8|110143.8|110196.8|110146.8|110192.8|110142.8|45
1730440200000|2024-11-01 05:50:00|110194.5|110144.5|110189.4|110139.4|110195|110145|110186.2|110136.2|34
1730440210000|2024-11-01 05:50:10|110189.6|110139.6|110192.9|110142.9|110193|110143|110189.6|110139.6|10
1730440220000|2024-11-01 05:50:20|110192.7|110142.7|110189.5|110139.5|110194.2|110144.2|110186.7|110136.7|20
1730440230000|2024-11-01 05:50:30|110189.6|110139.6|110188.3|110138.3|110194.7|110144.7|110188|110138|16
1730440240000|2024-11-01 05:50:40|110191.7|110141.7|110196.3|110146.3|110197.9|110147.9|110189|110139|27
1730440250000|2024-11-01 05:50:50|110197.7|110147.7|110204.6|110154.6|110206.6|110156.6|110197.7|110147.7|26
1730440260000|2024-11-01 05:51:00|110203.4|110153.4|110204.1|110154.1|110206.2|110156.2|110202.7|110152.7|20
1730440270000|2024-11-01 05:51:10|110205.9|110155.9|110203.5|110153.5|110205.9|110155.9|110196.7|110146.7|23
1730440280000|2024-11-01 05:51:20|110204.3|110154.3|110204.8|110154.8|110206|110156|110203.9|110153.9|6
1730440290000|2024-11-01 05:51:30|110203.8|110153.8|110203|110153|110206.2|110156.2|110198.7|110148.7|11
1730440300000|2024-11-01 05:51:40|110203.8|110153.8|110202.2|110152.2|110205.4|110155.4|110199.2|110149.2|15
1730440310000|2024-11-01 05:51:50|110200.9|110150.9|110181.5|110131.5|110200.9|110150.9|110178.2|110128.2|61
1730440320000|2024-11-01 05:52:00|110181.4|110131.4|110189.8|110139.8|110192.7|110142.7|110181.2|110131.2|58
1730440330000|2024-11-01 05:52:10|110189.9|110139.9|110192.3|110142.3|110194.9|110144.9|110188.5|110138.5|30
1730440340000|2024-11-01 05:52:20|110191.5|110141.5|110182.5|110132.5|110195.5|110145.5|110182.2|110132.2|45
1730440350000|2024-11-01 05:52:30|110183.3|110133.3|110183.6|110133.6|110189.8|110139.8|110183.3|110133.3|57
1730440360000|2024-11-01 05:52:40|110184.8|110134.8|110184.8|110134.8|110186.7|110136.7|110183|110133|42
1730440370000|2024-11-01 05:52:50|110184.9|110134.9|110190.9|110140.9|110193.4|110143.4|110182.9|110132.9|34
1730440380000|2024-11-01 05:53:00|110194.2|110144.2|110188.2|110138.2|110195.1|110145.1|110188.2|110138.2|32
1730440390000|2024-11-01 05:53:10|110188.3|110138.3|110196.5|110146.5|110196.5|110146.5|110187.5|110137.5|34
1730440400000|2024-11-01 05:53:20|110196.2|110146.2|110197|110147|110197|110147|110195.6|110145.6|10
1730440410000|2024-11-01 05:53:30|110198|110148|110199.9|110149.9|110200.6|110150.6|110195.9|110145.9|20
1730440420000|2024-11-01 05:53:40|110200|110150|110198.9|110148.9|110200|110150|110197.9|110147.9|16
1730440430000|2024-11-01 05:53:50|110195.9|110145.9|110200.1|110150.1|110201|110151|110189.8|110139.8|30
1730440440000|2024-11-01 05:54:00|110198.8|110148.8|110191.4|110141.4|110199.4|110149.4|110187.5|110137.5|24
1730440450000|2024-11-01 05:54:10|110193.2|110143.2|110196.5|110146.5|110196.5|110146.5|110187.7|110137.7|19
1730440460000|2024-11-01 05:54:20|110192.4|110142.4|110192.5|110142.5|110197.2|110147.2|110188.6|110138.6|29
1730440470000|2024-11-01 05:54:30|110196.3|110146.3|110194.2|110144.2|110196.6|110146.6|110193.1|110143.1|6
1730440480000|2024-11-01 05:54:40|110196.6|110146.6|110187.8|110137.8|110196.6|110146.6|110183|110133|26
1730440490000|2024-11-01 05:54:50|110186.7|110136.7|110178.7|110128.7|110188.4|110138.4|110178.7|110128.7|46
1730440500000|2024-11-01 05:55:00|110179.7|110129.7|110178.7|110128.7|110179.7|110129.7|110174|110124|49
1730440510000|2024-11-01 05:55:10|110176.1|110126.1|110171.1|110121.1|110179.1|110129.1|110171.1|110121.1|49
1730440520000|2024-11-01 05:55:20|110173.5|110123.5|110170.3|110120.3|110174.5|110124.5|110167.8|110117.8|36
1730440530000|2024-11-01 05:55:30|110172|110122|110163.1|110113.1|110173.2|110123.2|110159.8|110109.8|68
1730440540000|2024-11-01 05:55:40|110160.9|110110.9|110168.6|110118.6|110170.3|110120.3|110160.9|110110.9|51
1730440550000|2024-11-01 05:55:50|110168.8|110118.8|110169.7|110119.7|110169.7|110119.7|110165.6|110115.6|45
1730440560000|2024-11-01 05:56:00|110169.4|110119.4|110160|110110|110171.5|110121.5|110159.5|110109.5|67
1730440570000|2024-11-01 05:56:10|110160.1|110110.1|110157.5|110107.5|110162.4|110112.4|110155.7|110105.7|57
1730440580000|2024-11-01 05:56:20|110157.4|110107.4|110166.6|110116.6|110167.3|110117.3|110157|110107|62
1730440590000|2024-11-01 05:56:30|110167.5|110117.5|110167.1|110117.1|110168.3|110118.3|110161.3|110111.3|61
1730440600000|2024-11-01 05:56:40|110167.3|110117.3|110156.3|110106.3|110168|110118|110151.7|110101.7|58
1730440610000|2024-11-01 05:56:50|110156.2|110106.2|110158.3|110108.3|110160.1|110110.1|110153.7|110103.7|63
1730440620000|2024-11-01 05:57:00|110158|110108|110156.4|110106.4|110159.6|110109.6|110155.5|110105.5|67
1730440630000|2024-11-01 05:57:10|110158.4|110108.4|110159.4|110109.4|110160.2|110110.2|110155.4|110105.4|59
1730440640000|2024-11-01 05:57:20|110158.7|110108.7|110160|110110|110163.4|110113.4|110157.5|110107.5|58
1730440650000|2024-11-01 05:57:30|110159.5|110109.5|110159|110109|110161.9|110111.9|110158|110108|50
1730440660000|2024-11-01 05:57:40|110158.8|110108.8|110156.5|110106.5|110159.3|110109.3|110155.5|110105.5|60
1730440670000|2024-11-01 05:57:50|110156.7|110106.7|110156.2|110106.2|110158.5|110108.5|110154.6|110104.6|60
1730440680000|2024-11-01 05:58:00|110155.4|110105.4|110155.2|110105.2|110158.2|110108.2|110154.1|110104.1|63
1730440690000|2024-11-01 05:58:10|110155.7|110105.7|110157.3|110107.3|110158.1|110108.1|110154.2|110104.2|63
1730440700000|2024-11-01 05:58:20|110157.5|110107.5|110158.5|110108.5|110158.5|110108.5|110156.3|110106.3|15
1730440710000|2024-11-01 05:58:30|110158.4|110108.4|110162.8|110112.8|110165|110115|110157.6|110107.6|24
1730440720000|2024-11-01 05:58:40|110162.6|110112.6|110165|110115|110165.9|110115.9|110160.4|110110.4|18
1730440730000|2024-11-01 05:58:50|110165.1|110115.1|110160.8|110110.8|110165.6|110115.6|110159.1|110109.1|33
1730440740000|2024-11-01 05:59:00|110160.6|110110.6|110166.6|110116.6|110166.6|110116.6|110158.7|110108.7|34
1730440750000|2024-11-01 05:59:10|110163.4|110113.4|110167.5|110117.5|110169|110119|110163.3|110113.3|10
1730440760000|2024-11-01 05:59:20|110165.5|110115.5|110164.9|110114.9|110169.8|110119.8|110162.3|110112.3|13
1730440770000|2024-11-01 05:59:30|110163.2|110113.2|110167.4|110117.4|110167.5|110117.5|110163.2|110113.2|27
1730440780000|2024-11-01 05:59:40|110165.4|110115.4|110167.7|110117.7|110169.6|110119.6|110163.4|110113.4|22
1730440790000|2024-11-01 05:59:50|110168.5|110118.5|110167.4|110117.4|110168.5|110118.5|110164.3|110114.3|26
1730440800000|2024-11-01 06:00:00|110166.5|110116.5|110173.4|110123.4|110175.3|110125.3|110162.7|110112.7|49
1730440810000|2024-11-01 06:00:10|110170|110120|110166.4|110116.4|110170|110120|110160.8|110110.8|37
1730440820000|2024-11-01 06:00:20|110161.7|110111.7|110162.1|110112.1|110167|110117|110157.4|110107.4|31
1730440830000|2024-11-01 06:00:30|110162.3|110112.3|110164.3|110114.3|110166.4|110116.4|110156.2|110106.2|43
1730440840000|2024-11-01 06:00:40|110163.4|110113.4|110163.4|110113.4|110165.1|110115.1|110160.6|110110.6|16
1730440850000|2024-11-01 06:00:50|110165|110115|110159.6|110109.6|110165|110115|110159.6|110109.6|29
1730440860000|2024-11-01 06:01:00|110160.7|110110.7|110162|110112|110163.5|110113.5|110158.2|110108.2|29
1730440870000|2024-11-01 06:01:10|110162.2|110112.2|110162.2|110112.2|110163.6|110113.6|110157.3|110107.3|23
1730440880000|2024-11-01 06:01:20|110162.4|110112.4|110166.1|110116.1|110166.1|110116.1|110157|110107|12
1730440890000|2024-11-01 06:01:30|110164.9|110114.9|110160.3|110110.3|110164.9|110114.9|110156.7|110106.7|36
1730440900000|2024-11-01 06:01:40|110157.7|110107.7|110156.5|110106.5|110161.2|110111.2|110154.2|110104.2|41
1730440910000|2024-11-01 06:01:50|110154.3|110104.3|110155.9|110105.9|110158.5|110108.5|110153.2|110103.2|56
1730440920000|2024-11-01 06:02:00|110155.4|110105.4|110154.7|110104.7|110158.7|110108.7|110149.6|110099.6|43
1730440930000|2024-11-01 06:02:10|110154.9|110104.9|110157.3|110107.3|110158.5|110108.5|110153.7|110103.7|40
1730440940000|2024-11-01 06:02:20|110156.5|110106.5|110153.9|110103.9|110160.8|110110.8|110152.9|110102.9|56
1730440950000|2024-11-01 06:02:30|110154.6|110104.6|110154.2|110104.2|110157|110107|110151.7|110101.7|64
1730440960000|2024-11-01 06:02:40|110153.7|110103.7|110141.9|110091.9|110157.3|110107.3|110139.4|110089.4|65
1730440970000|2024-11-01 06:02:50|110144.3|110094.3|110128.6|110078.6|110144.3|110094.3|110124|110074|74
1730440980000|2024-11-01 06:03:00|110129.6|110079.6|110127.8|110077.8|110130.4|110080.4|110126.1|110076.1|72
1730440990000|2024-11-01 06:03:10|110127.3|110077.3|110128|110078|110128.3|110078.3|110124.8|110074.8|69
1730441000000|2024-11-01 06:03:20|110129.9|110079.9|110120.4|110070.4|110130.8|110080.8|110118.6|110068.6|65
1730441010000|2024-11-01 06:03:30|110120.2|110070.2|110121.3|110071.3|110122.3|110072.3|110118.3|110068.3|69
1730441020000|2024-11-01 06:03:40|110121.8|110071.8|110121|110071|110124.1|110074.1|110119.5|110069.5|66
1730441030000|2024-11-01 06:03:50|110123.4|110073.4|110127|110077|110129.4|110079.4|110122.6|110072.6|70
1730441040000|2024-11-01 06:04:00|110128|110078|110123.1|110073.1|110129|110079|110120.4|110070.4|59
1730441050000|2024-11-01 06:04:10|110121.9|110071.9|110122.4|110072.4|110123.1|110073.1|110119.3|110069.3|68
1730441060000|2024-11-01 06:04:20|110121.5|110071.5|110119.1|110069.1|110123.7|110073.7|110118|110068|60
1730441070000|2024-11-01 06:04:30|110119.2|110069.2|110122|110072|110122.4|110072.4|110118.7|110068.7|45
1730441080000|2024-11-01 06:04:40|110121.2|110071.2|110122.2|110072.2|110122.6|110072.6|110118.5|110068.5|59
1730441090000|2024-11-01 06:04:50|110120.5|110070.5|110128.6|110078.6|110131|110081|110120.5|110070.5|53
1730441100000|2024-11-01 06:05:00|110128.7|110078.7|110128|110078|110130.8|110080.8|110125|110075|50
1730441110000|2024-11-01 06:05:10|110129.7|110079.7|110130.6|110080.6|110131.6|110081.6|110128.5|110078.5|35
1730441120000|2024-11-01 06:05:20|110132.1|110082.1|110128.9|110078.9|110133.6|110083.6|110127.2|110077.2|21
1730441130000|2024-11-01 06:05:30|110128.7|110078.7|110128.1|110078.1|110131.5|110081.5|110125.1|110075.1|40
1730441140000|2024-11-01 06:05:40|110128.5|110078.5|110134.1|110084.1|110134.8|110084.8|110128.5|110078.5|36
1730441150000|2024-11-01 06:05:50|110133.9|110083.9|110140.4|110090.4|110141.5|110091.5|110132.8|110082.8|40
1730441160000|2024-11-01 06:06:00|110141.9|110091.9|110140.6|110090.6|110143.8|110093.8|110137.5|110087.5|53
1730441170000|2024-11-01 06:06:10|110139.7|110089.7|110150.3|110100.3|110152.1|110102.1|110139.3|110089.3|47
1730441180000|2024-11-01 06:06:20|110148.3|110098.3|110149.4|110099.4|110153.8|110103.8|110147.9|110097.9|48
1730441190000|2024-11-01 06:06:30|110150|110100|110151|110101|110153.4|110103.4|110148.1|110098.1|42
1730441200000|2024-11-01 06:06:40|110150.8|110100.8|110148.7|110098.7|110153.7|110103.7|110147.5|110097.5|70
1730441210000|2024-11-01 06:06:50|110147.6|110097.6|110149.1|110099.1|110149.4|110099.4|110145.7|110095.7|50
1730441220000|2024-11-01 06:07:00|110149.3|110099.3|110148.4|110098.4|110152.1|110102.1|110147|110097|66
1730441230000|2024-11-01 06:07:10|110147.8|110097.8|110142.3|110092.3|110150.9|110100.9|110139.4|110089.4|54
1730441240000|2024-11-01 06:07:20|110141.3|110091.3|110133.3|110083.3|110142.4|110092.4|110133.3|110083.3|60
1730441250000|2024-11-01 06:07:30|110133.9|110083.9|110142.6|110092.6|110145.3|110095.3|110133.9|110083.9|56
1730441260000|2024-11-01 06:07:40|110142.2|110092.2|110141|110091|110142.7|110092.7|110139.5|110089.5|48
1730441270000|2024-11-01 06:07:50|110141.1|110091.1|110136.3|110086.3|110141.6|110091.6|110135.7|110085.7|63
1730441280000|2024-11-01 06:08:00|110135.8|110085.8|110135.8|110085.8|110137.9|110087.9|110133.8|110083.8|60
1730441290000|2024-11-01 06:08:10|110132|110082|110129.9|110079.9|110133.2|110083.2|110128.5|110078.5|67
1730441300000|2024-11-01 06:08:20|110127.6|110077.6|110126.8|110076.8|110129.9|110079.9|110122.4|110072.4|63
1730441310000|2024-11-01 06:08:30|110127|110077|110125|110075|110127.7|110077.7|110122.8|110072.8|57
1730441320000|2024-11-01 06:08:40|110123|110073|110124.3|110074.3|110125.7|110075.7|110121.3|110071.3|57
1730441330000|2024-11-01 06:08:50|110125|110075|110125.2|110075.2|110127.1|110077.1|110122.4|110072.4|64
1730441340000|2024-11-01 06:09:00|110126|110076|110115.6|110065.6|110126|110076|110115.2|110065.2|60
1730441350000|2024-11-01 06:09:10|110116.8|110066.8|110116.6|110066.6|110119.3|110069.3|110115.2|110065.2|56
1730441360000|2024-11-01 06:09:20|110116.7|110066.7|110119.3|110069.3|110119.3|110069.3|110115.7|110065.7|59
1730441370000|2024-11-01 06:09:30|110118.7|110068.7|110120.2|110070.2|110120.9|110070.9|110116.7|110066.7|64
1730441380000|2024-11-01 06:09:40|110118.8|110068.8|110121|110071|110122.1|110072.1|110117.9|110067.9|45
1730441390000|2024-11-01 06:09:50|110122.8|110072.8|110125.8|110075.8|110125.9|110075.9|110121.2|110071.2|49
1730441400000|2024-11-01 06:10:00|110125.5|110075.5|110126.2|110076.2|110126.9|110076.9|110122|110072|45
1730441410000|2024-11-01 06:10:10|110125.5|110075.5|110122.9|110072.9|110127.3|110077.3|110122.3|110072.3|52
1730441420000|2024-11-01 06:10:20|110124.4|110074.4|110125.8|110075.8|110128.9|110078.9|110122.5|110072.5|49
1730441430000|2024-11-01 06:10:30|110124.5|110074.5|110126.8|110076.8|110132.3|110082.3|110124.5|110074.5|40
1730441440000|2024-11-01 06:10:40|110127.5|110077.5|110132|110082|110133.8|110083.8|110124.4|110074.4|36
1730441450000|2024-11-01 06:10:50|110131.3|110081.3|110116.4|110066.4|110131.4|110081.4|110114.8|110064.8|31
1730441460000|2024-11-01 06:11:00|110115.8|110065.8|110128.8|110078.8|110130.4|110080.4|110111.7|110061.7|55
1730441470000|2024-11-01 06:11:10|110127.6|110077.6|110130.3|110080.3|110130.3|110080.3|110123.3|110073.3|59
1730441480000|2024-11-01 06:11:20|110125.3|110075.3|110149|110099|110150.3|110100.3|110125.2|110075.2|59
1730441490000|2024-11-01 06:11:30|110146.3|110096.3|110147.1|110097.1|110149.6|110099.6|110145.8|110095.8|68
1730441500000|2024-11-01 06:11:40|110148.6|110098.6|110150.3|110100.3|110151.8|110101.8|110147.1|110097.1|68
1730441510000|2024-11-01 06:11:50|110151.2|110101.2|110148.1|110098.1|110151.2|110101.2|110145.5|110095.5|70
1730441520000|2024-11-01 06:12:00|110147.4|110097.4|110145.4|110095.4|110149.4|110099.4|110143.8|110093.8|38
1730441530000|2024-11-01 06:12:10|110145.5|110095.5|110136.9|110086.9|110145.5|110095.5|110131.6|110081.6|55
1730441540000|2024-11-01 06:12:20|110137.4|110087.4|110121.9|110071.9|110137.4|110087.4|110120.1|110070.1|54
1730441550000|2024-11-01 06:12:30|110121.2|110071.2|110119|110069|110121.2|110071.2|110116.4|110066.4|68
1730441560000|2024-11-01 06:12:40|110117.5|110067.5|110115.4|110065.4|110121|110071|110114.3|110064.3|60
1730441570000|2024-11-01 06:12:50|110116|110066|110112.5|110062.5|110116.4|110066.4|110100.2|110050.2|54
1730441580000|2024-11-01 06:13:00|110109.4|110059.4|110118.6|110068.6|110120|110070|110109.4|110059.4|54
1730441590000|2024-11-01 06:13:10|110119.6|110069.6|110119.2|110069.2|110122|110072|110115|110065|60
1730441600000|2024-11-01 06:13:20|110118.5|110068.5|110116.8|110066.8|110122.7|110072.7|110116.7|110066.7|60
1730441610000|2024-11-01 06:13:30|110116.7|110066.7|110119.5|110069.5|110122.6|110072.6|110115.6|110065.6|60
1730441620000|2024-11-01 06:13:40|110118.5|110068.5|110120.3|110070.3|110126.8|110076.8|110118.5|110068.5|61
1730441630000|2024-11-01 06:13:50|110121.3|110071.3|110115.8|110065.8|110121.3|110071.3|110115.5|110065.5|55
1730441640000|2024-11-01 06:14:00|110117.1|110067.1|110118.6|110068.6|110119.6|110069.6|110115.2|110065.2|46
1730441650000|2024-11-01 06:14:10|110119.6|110069.6|110113|110063|110119.8|110069.8|110112.6|110062.6|61
1730441660000|2024-11-01 06:14:20|110112.3|110062.3|110123.5|110073.5|110124.1|110074.1|110112.3|110062.3|66
1730441670000|2024-11-01 06:14:30|110122.4|110072.4|110123.1|110073.1|110124.8|110074.8|110121.1|110071.1|59
1730441680000|2024-11-01 06:14:40|110123.3|110073.3|110126.4|110076.4|110128.4|110078.4|110122.5|110072.5|53
1730441690000|2024-11-01 06:14:50|110126.1|110076.1|110127.6|110077.6|110129.2|110079.2|110126.1|110076.1|38
1730441700000|2024-11-01 06:15:00|110128.9|110078.9|110127.9|110077.9|110130.2|110080.2|110126.2|110076.2|53
1730441710000|2024-11-01 06:15:10|110128.7|110078.7|110126.7|110076.7|110128.9|110078.9|110126.2|110076.2|24
1730441720000|2024-11-01 06:15:20|110124.5|110074.5|110128.1|110078.1|110131.5|110081.5|110124.5|110074.5|44
1730441730000|2024-11-01 06:15:30|110130.7|110080.7|110129.1|110079.1|110132.6|110082.6|110124.7|110074.7|56
1730441740000|2024-11-01 06:15:40|110126.4|110076.4|110126.2|110076.2|110130.1|110080.1|110125.5|110075.5|51
1730441750000|2024-11-01 06:15:50|110129.3|110079.3|110129.1|110079.1|110130.4|110080.4|110124.2|110074.2|56
1730441760000|2024-11-01 06:16:00|110130|110080|110130.4|110080.4|110132.5|110082.5|110126.3|110076.3|57
1730441770000|2024-11-01 06:16:10|110128.2|110078.2|110127.8|110077.8|110132.9|110082.9|110126|110076|60
1730441780000|2024-11-01 06:16:20|110129.6|110079.6|110126.9|110076.9|110131.2|110081.2|110126.1|110076.1|44
1730441790000|2024-11-01 06:16:30|110127.9|110077.9|110121.4|110071.4|110127.9|110077.9|110121.3|110071.3|62
1730441800000|2024-11-01 06:16:40|110122.1|110072.1|110119|110069|110122.2|110072.2|110117.4|110067.4|58
1730441810000|2024-11-01 06:16:50|110119.5|110069.5|110126|110076|110126|110076|110117.4|110067.4|49
1730441820000|2024-11-01 06:17:00|110125.8|110075.8|110131.1|110081.1|110131.1|110081.1|110123.9|110073.9|50
1730441830000|2024-11-01 06:17:10|110131|110081|110131.5|110081.5|110132.1|110082.1|110127.7|110077.7|37
1730441840000|2024-11-01 06:17:20|110129.2|110079.2|110132.3|110082.3|110132.8|110082.8|110128.1|110078.1|38
1730441850000|2024-11-01 06:17:30|110131.8|110081.8|110137.5|110087.5|110139.3|110089.3|110129.6|110079.6|58
1730441860000|2024-11-01 06:17:40|110136.1|110086.1|110145.4|110095.4|110145.9|110095.9|110134|110084|66
1730441870000|2024-11-01 06:17:50|110145.3|110095.3|110143.5|110093.5|110145.3|110095.3|110141.1|110091.1|59
1730441880000|2024-11-01 06:18:00|110143.8|110093.8|110143.1|110093.1|110146.8|110096.8|110141.7|110091.7|63
1730441890000|2024-11-01 06:18:10|110143.9|110093.9|110143.5|110093.5|110145|110095|110141.8|110091.8|58
1730441900000|2024-11-01 06:18:20|110144.7|110094.7|110149.1|110099.1|110152.4|110102.4|110142.9|110092.9|64
1730441910000|2024-11-01 06:18:30|110149.7|110099.7|110148.1|110098.1|110150.1|110100.1|110144.9|110094.9|68
1730441920000|2024-11-01 06:18:40|110147.4|110097.4|110150.2|110100.2|110150.4|110100.4|110147.4|110097.4|67
1730441930000|2024-11-01 06:18:50|110150|110100|110150.1|110100.1|110151.1|110101.1|110146.7|110096.7|66
1730441940000|2024-11-01 06:19:00|110151.6|110101.6|110151.1|110101.1|110154.2|110104.2|110147.2|110097.2|65
1730441950000|2024-11-01 06:19:10|110150.7|110100.7|110152.1|110102.1|110155.2|110105.2|110149.1|110099.1|63
1730441960000|2024-11-01 06:19:20|110152.3|110102.3|110150.7|110100.7|110153|110103|110148.7|110098.7|73
1730441970000|2024-11-01 06:19:30|110150.5|110100.5|110149.1|110099.1|110151.3|110101.3|110147.3|110097.3|60
1730441980000|2024-11-01 06:19:40|110148.6|110098.6|110151.2|110101.2|110151.2|110101.2|110146.8|110096.8|67
1730441990000|2024-11-01 06:19:50|110149|110099|110150.1|110100.1|110152.6|110102.6|110148.5|110098.5|68
1730442000000|2024-11-01 06:20:00|110149.3|110099.3|110149.2|110099.2|110152.7|110102.7|110146.8|110096.8|73
1730442010000|2024-11-01 06:20:10|110150.7|110100.7|110152.6|110102.6|110153|110103|110150.2|110100.2|67
1730442020000|2024-11-01 06:20:20|110151.1|110101.1|110149.8|110099.8|110152.5|110102.5|110147.3|110097.3|51
1730442030000|2024-11-01 06:20:30|110150.4|110100.4|110151.7|110101.7|110153|110103|110148.1|110098.1|41
1730442040000|2024-11-01 06:20:40|110152.6|110102.6|110155.4|110105.4|110157.9|110107.9|110152.6|110102.6|38
1730442050000|2024-11-01 06:20:50|110153.6|110103.6|110146.8|110096.8|110153.7|110103.7|110144.9|110094.9|40
1730442060000|2024-11-01 06:21:00|110145.2|110095.2|110139.6|110089.6|110145.2|110095.2|110138.2|110088.2|53
1730442070000|2024-11-01 06:21:10|110138.8|110088.8|110130.5|110080.5|110141.8|110091.8|110130.5|110080.5|50
1730442080000|2024-11-01 06:21:20|110135.6|110085.6|110122.7|110072.7|110135.6|110085.6|110122.4|110072.4|66
1730442090000|2024-11-01 06:21:30|110123.4|110073.4|110118.2|110068.2|110124.1|110074.1|110115.2|110065.2|46
1730442100000|2024-11-01 06:21:40|110117.3|110067.3|110118.3|110068.3|110120.6|110070.6|110115.6|110065.6|52
1730442110000|2024-11-01 06:21:50|110119.7|110069.7|110117.8|110067.8|110120.8|110070.8|110116.9|110066.9|39
1730442120000|2024-11-01 06:22:00|110117.5|110067.5|110117.7|110067.7|110122.6|110072.6|110115.2|110065.2|55
1730442130000|2024-11-01 06:22:10|110116.3|110066.3|110119.6|110069.6|110123.1|110073.1|110116.1|110066.1|40
1730442140000|2024-11-01 06:22:20|110122|110072|110116|110066|110123|110073|110114.7|110064.7|50
1730442150000|2024-11-01 06:22:30|110116.6|110066.6|110114.7|110064.7|110117.5|110067.5|110114.4|110064.4|31
1730442160000|2024-11-01 06:22:40|110115.2|110065.2|110108.3|110058.3|110117.4|110067.4|110107.7|110057.7|56
1730442170000|2024-11-01 06:22:50|110108.8|110058.8|110120.1|110070.1|110122.6|110072.6|110108.8|110058.8|43
1730442180000|2024-11-01 06:23:00|110121.3|110071.3|110130.9|110080.9|110135.7|110085.7|110121.3|110071.3|58
1730442190000|2024-11-01 06:23:10|110131.2|110081.2|110128.6|110078.6|110134.9|110084.9|110126.5|110076.5|41
1730442200000|2024-11-01 06:23:20|110129.5|110079.5|110130.3|110080.3|110134.5|110084.5|110127.2|110077.2|60
1730442210000|2024-11-01 06:23:30|110129.9|110079.9|110137.4|110087.4|110138.6|110088.6|110128.7|110078.7|57
1730442220000|2024-11-01 06:23:40|110138.1|110088.1|110148.9|110098.9|110148.9|110098.9|110136.7|110086.7|49
1730442230000|2024-11-01 06:23:50|110148|110098|110149.7|110099.7|110150.6|110100.6|110146.1|110096.1|62
1730442240000|2024-11-01 06:24:00|110150.4|110100.4|110149.3|110099.3|110151.1|110101.1|110146.6|110096.6|68
1730442250000|2024-11-01 06:24:10|110149.4|110099.4|110148.6|110098.6|110150.3|110100.3|110147.5|110097.5|54
1730442260000|2024-11-01 06:24:20|110149.8|110099.8|110157.5|110107.5|110158.6|110108.6|110148.2|110098.2|59
1730442270000|2024-11-01 06:24:30|110158.4|110108.4|110158.7|110108.7|110159.4|110109.4|110155.2|110105.2|56
1730442280000|2024-11-01 06:24:40|110157.5|110107.5|110164.7|110114.7|110165.7|110115.7|110156.9|110106.9|59
1730442290000|2024-11-01 06:24:50|110165.7|110115.7|110166.2|110116.2|110169|110119|110163|110113|53
1730442300000|2024-11-01 06:25:00|110167.2|110117.2|110173.1|110123.1|110173.1|110123.1|110165.7|110115.7|54
1730442310000|2024-11-01 06:25:10|110171.2|110121.2|110174.5|110124.5|110177.3|110127.3|110169.7|110119.7|51
1730442320000|2024-11-01 06:25:20|110175.6|110125.6|110178.2|110128.2|110178.8|110128.8|110174.2|110124.2|35
1730442330000|2024-11-01 06:25:30|110178.5|110128.5|110178.2|110128.2|110181.3|110131.3|110176.7|110126.7|40
1730442340000|2024-11-01 06:25:40|110177.6|110127.6|110177.7|110127.7|110180.4|110130.4|110176.2|110126.2|54
1730442350000|2024-11-01 06:25:50|110177.1|110127.1|110179.4|110129.4|110180.8|110130.8|110176|110126|45
1730442360000|2024-11-01 06:26:00|110179.3|110129.3|110180.8|110130.8|110180.8|110130.8|110178.3|110128.3|40
1730442370000|2024-11-01 06:26:10|110178.5|110128.5|110180.4|110130.4|110181.9|110131.9|110177.7|110127.7|28
1730442380000|2024-11-01 06:26:20|110181.2|110131.2|110175.1|110125.1|110181.2|110131.2|110173.6|110123.6|35
1730442390000|2024-11-01 06:26:30|110176|110126|110173.4|110123.4|110177.3|110127.3|110170.2|110120.2|49
1730442400000|2024-11-01 06:26:40|110171.9|110121.9|110171.7|110121.7|110173.8|110123.8|110171.1|110121.1|30
1730442410000|2024-11-01 06:26:50|110171.1|110121.1|110170.4|110120.4|110173|110123|110170.4|110120.4|30
1730442420000|2024-11-01 06:27:00|110169.8|110119.8|110174.4|110124.4|110176.4|110126.4|110168.7|110118.7|51
1730442430000|2024-11-01 06:27:10|110174.6|110124.6|110172.2|110122.2|110175.4|110125.4|110171.3|110121.3|49
1730442440000|2024-11-01 06:27:20|110172.7|110122.7|110164.4|110114.4|110174.6|110124.6|110163.4|110113.4|64
1730442450000|2024-11-01 06:27:30|110165.4|110115.4|110157.7|110107.7|110165.8|110115.8|110157.7|110107.7|65
1730442460000|2024-11-01 06:27:40|110157.5|110107.5|110153.6|110103.6|110158.9|110108.9|110153.2|110103.2|53
1730442470000|2024-11-01 06:27:50|110154.1|110104.1|110152.6|110102.6|110156.1|110106.1|110151|110101|62
1730442480000|2024-11-01 06:28:00|110152.1|110102.1|110152.2|110102.2|110153.6|110103.6|110151.4|110101.4|43
1730442490000|2024-11-01 06:28:10|110152.7|110102.7|110153.1|110103.1|110153.6|110103.6|110150.6|110100.6|58
1730442500000|2024-11-01 06:28:20|110153.4|110103.4|110161.8|110111.8|110163.1|110113.1|110152.5|110102.5|62
1730442510000|2024-11-01 06:28:30|110162.4|110112.4|110166.6|110116.6|110168.2|110118.2|110159.3|110109.3|48
1730442520000|2024-11-01 06:28:40|110164.5|110114.5|110159.4|110109.4|110164.5|110114.5|110158.6|110108.6|51
1730442530000|2024-11-01 06:28:50|110160.2|110110.2|110159.3|110109.3|110163.2|110113.2|110157.6|110107.6|49
1730442540000|2024-11-01 06:29:00|110157.9|110107.9|110165.7|110115.7|110168.1|110118.1|110157.9|110107.9|54
1730442550000|2024-11-01 06:29:10|110165.1|110115.1|110167.2|110117.2|110168|110118|110164.3|110114.3|43
1730442560000|2024-11-01 06:29:20|110167.9|110117.9|110165.3|110115.3|110169|110119|110163.1|110113.1|60
1730442570000|2024-11-01 06:29:30|110163.7|110113.7|110169.5|110119.5|110171.4|110121.4|110161.6|110111.6|59
1730442580000|2024-11-01 06:29:40|110166.9|110116.9|110167.7|110117.7|110169.7|110119.7|110162.7|110112.7|64
1730442590000|2024-11-01 06:29:50|110168.5|110118.5|110169.3|110119.3|110169.9|110119.9|110165.5|110115.5|48
1730442600000|2024-11-01 06:30:00|110173.3|110123.3|110176.5|110126.5|110178.5|110128.5|110169.7|110119.7|56
1730442610000|2024-11-01 06:30:10|110178.9|110128.9|110179.4|110129.4|110180.1|110130.1|110172.4|110122.4|18
1730442620000|2024-11-01 06:30:20|110174.8|110124.8|110164.9|110114.9|110179.8|110129.8|110163.5|110113.5|46
1730442630000|2024-11-01 06:30:30|110165.8|110115.8|110154.9|110104.9|110166.2|110116.2|110153.5|110103.5|55
1730442640000|2024-11-01 06:30:40|110154.3|110104.3|110152.2|110102.2|110154.8|110104.8|110149.4|110099.4|70
1730442650000|2024-11-01 06:30:50|110151.1|110101.1|110151.4|110101.4|110154.5|110104.5|110150.4|110100.4|68
1730442660000|2024-11-01 06:31:00|110153.8|110103.8|110154.6|110104.6|110155.3|110105.3|110148.6|110098.6|74
1730442670000|2024-11-01 06:31:10|110152.7|110102.7|110160.9|110110.9|110160.9|110110.9|110151.6|110101.6|67
1730442680000|2024-11-01 06:31:20|110161.1|110111.1|110165.3|110115.3|110167.5|110117.5|110159.9|110109.9|62
1730442690000|2024-11-01 06:31:30|110165.1|110115.1|110164.5|110114.5|110165.3|110115.3|110161.3|110111.3|53
1730442700000|2024-11-01 06:31:40|110163.3|110113.3|110169|110119|110172.5|110122.5|110162.9|110112.9|62
1730442710000|2024-11-01 06:31:50|110168.2|110118.2|110168|110118|110171.4|110121.4|110164.7|110114.7|63
1730442720000|2024-11-01 06:32:00|110168.1|110118.1|110170.4|110120.4|110171.6|110121.6|110167.5|110117.5|43
1730442730000|2024-11-01 06:32:10|110170.5|110120.5|110176.8|110126.8|110176.8|110126.8|110168.1|110118.1|44
1730442740000|2024-11-01 06:32:20|110176.3|110126.3|110171.9|110121.9|110176.3|110126.3|110168.6|110118.6|55
1730442750000|2024-11-01 06:32:30|110172.4|110122.4|110174.4|110124.4|110178.7|110128.7|110171.1|110121.1|44
1730442760000|2024-11-01 06:32:40|110175.8|110125.8|110177.7|110127.7|110177.9|110127.9|110170.3|110120.3|56
1730442770000|2024-11-01 06:32:50|110176.7|110126.7|110179.5|110129.5|110179.9|110129.9|110174.9|110124.9|54
1730442780000|2024-11-01 06:33:00|110179.1|110129.1|110182.1|110132.1|110183.9|110133.9|110174.7|110124.7|64
1730442790000|2024-11-01 06:33:10|110180.7|110130.7|110178.2|110128.2|110181.6|110131.6|110176.1|110126.1|46
1730442800000|2024-11-01 06:33:20|110179.2|110129.2|110179.8|110129.8|110181.7|110131.7|110176.9|110126.9|52
1730442810000|2024-11-01 06:33:30|110178.8|110128.8|110182|110132|110183|110133|110176.4|110126.4|51
1730442820000|2024-11-01 06:33:40|110181.4|110131.4|110179.4|110129.4|110182.7|110132.7|110178.9|110128.9|41
1730442830000|2024-11-01 06:33:50|110181|110131|110182.2|110132.2|110182.2|110132.2|110175.7|110125.7|40
1730442840000|2024-11-01 06:34:00|110181.2|110131.2|110181.1|110131.1|110183.7|110133.7|110179|110129|55
1730442850000|2024-11-01 06:34:10|110183|110133|110180.7|110130.7|110184.2|110134.2|110178.6|110128.6|60
1730442860000|2024-11-01 06:34:20|110183.1|110133.1|110179.5|110129.5|110185.4|110135.4|110178.1|110128.1|49
1730442870000|2024-11-01 06:34:30|110180.5|110130.5|110176.1|110126.1|110184.6|110134.6|110175.4|110125.4|50
1730442880000|2024-11-01 06:34:40|110177.8|110127.8|110177.4|110127.4|110181|110131|110173.6|110123.6|62
1730442890000|2024-11-01 06:34:50|110175.8|110125.8|110183.6|110133.6|110185|110135|110175.3|110125.3|40
1730442900000|2024-11-01 06:35:00|110182.4|110132.4|110181.3|110131.3|110184.8|110134.8|110175.8|110125.8|57
1730442910000|2024-11-01 06:35:10|110179.3|110129.3|110182.5|110132.5|110185.6|110135.6|110173.3|110123.3|57
1730442920000|2024-11-01 06:35:20|110181.5|110131.5|110183.5|110133.5|110186.5|110136.5|110181.5|110131.5|41
1730442930000|2024-11-01 06:35:30|110182.6|110132.6|110193.1|110143.1|110193.1|110143.1|110182.3|110132.3|62
1730442940000|2024-11-01 06:35:40|110192.8|110142.8|110185.7|110135.7|110193.8|110143.8|110183|110133|37
1730442950000|2024-11-01 06:35:50|110184.9|110134.9|110184.3|110134.3|110186.7|110136.7|110183.8|110133.8|46
1730442960000|2024-11-01 06:36:00|110185.2|110135.2|110185.8|110135.8|110188.1|110138.1|110183|110133|51
1730442970000|2024-11-01 06:36:10|110186.8|110136.8|110186.4|110136.4|110188|110138|110183.1|110133.1|39
1730442980000|2024-11-01 06:36:20|110185.2|110135.2|110182.9|110132.9|110187.8|110137.8|110180.7|110130.7|51
1730442990000|2024-11-01 06:36:30|110186.3|110136.3|110184.2|110134.2|110186.3|110136.3|110177|110127|45
1730443000000|2024-11-01 06:36:40|110181.6|110131.6|110182|110132|110195.4|110145.4|110179.5|110129.5|62
1730443010000|2024-11-01 06:36:50|110180.1|110130.1|110177.6|110127.6|110184.5|110134.5|110177.3|110127.3|52
1730443020000|2024-11-01 06:37:00|110180.7|110130.7|110186.6|110136.6|110189.5|110139.5|110178|110128|27
1730443030000|2024-11-01 06:37:10|110186.8|110136.8|110184.9|110134.9|110187.6|110137.6|110183.5|110133.5|33
1730443040000|2024-11-01 06:37:20|110185.7|110135.7|110188.6|110138.6|110195.6|110145.6|110182.5|110132.5|40
1730443050000|2024-11-01 06:37:30|110186.8|110136.8|110190|110140|110192.7|110142.7|110185.8|110135.8|47
1730443060000|2024-11-01 06:37:40|110191.4|110141.4|110183.5|110133.5|110191.4|110141.4|110181.9|110131.9|51
1730443070000|2024-11-01 06:37:50|110182|110132|110185.1|110135.1|110187.8|110137.8|110181.3|110131.3|59
1730443080000|2024-11-01 06:38:00|110183.6|110133.6|110184.9|110134.9|110191.5|110141.5|110183.5|110133.5|55
1730443090000|2024-11-01 06:38:10|110190.4|110140.4|110190.4|110140.4|110193.3|110143.3|110184.5|110134.5|42
1730443100000|2024-11-01 06:38:20|110192|110142|110189.8|110139.8|110194|110144|110189.7|110139.7|19
1730443110000|2024-11-01 06:38:30|110191.6|110141.6|110184|110134|110193.5|110143.5|110183|110133|46
1730443120000|2024-11-01 06:38:40|110183.9|110133.9|110182.8|110132.8|110185.7|110135.7|110177.6|110127.6|53
1730443130000|2024-11-01 06:38:50|110183.5|110133.5|110179.2|110129.2|110186.8|110136.8|110177.7|110127.7|59
1730443140000|2024-11-01 06:39:00|110175.5|110125.5|110177.9|110127.9|110183.5|110133.5|110169.3|110119.3|65
1730443150000|2024-11-01 06:39:10|110178.1|110128.1|110179.9|110129.9|110183|110133|110174.9|110124.9|55
1730443160000|2024-11-01 06:39:20|110180.7|110130.7|110175.6|110125.6|110180.7|110130.7|110173.3|110123.3|52
1730443170000|2024-11-01 06:39:30|110174|110124|110177.1|110127.1|110182.6|110132.6|110173.5|110123.5|55
1730443180000|2024-11-01 06:39:40|110175.9|110125.9|110178.4|110128.4|110179.3|110129.3|110175.8|110125.8|22
1730443190000|2024-11-01 06:39:50|110178.3|110128.3|110179.2|110129.2|110182.5|110132.5|110176.3|110126.3|29
1730443200000|2024-11-01 06:40:00|110179|110129|110181.1|110131.1|110186.1|110136.1|110178.4|110128.4|49
1730443210000|2024-11-01 06:40:10|110182.3|110132.3|110186.5|110136.5|110186.5|110136.5|110176.9|110126.9|33
1730443220000|2024-11-01 06:40:20|110186.3|110136.3|110180.6|110130.6|110186.3|110136.3|110177.9|110127.9|53
1730443230000|2024-11-01 06:40:30|110181.4|110131.4|110176|110126|110182.7|110132.7|110175.1|110125.1|33
1730443240000|2024-11-01 06:40:40|110175.9|110125.9|110177.5|110127.5|110180.4|110130.4|110173.9|110123.9|38
1730443250000|2024-11-01 06:40:50|110178.1|110128.1|110178|110128|110181.8|110131.8|110174.9|110124.9|23
1730443260000|2024-11-01 06:41:00|110177.3|110127.3|110175.8|110125.8|110182.6|110132.6|110171.8|110121.8|66
1730443270000|2024-11-01 06:41:10|110174.3|110124.3|110173.9|110123.9|110178.9|110128.9|110172.9|110122.9|52
1730443280000|2024-11-01 06:41:20|110174.7|110124.7|110175.8|110125.8|110178.6|110128.6|110173.8|110123.8|40
1730443290000|2024-11-01 06:41:30|110175.2|110125.2|110175.9|110125.9|110181.2|110131.2|110171.2|110121.2|47
1730443300000|2024-11-01 06:41:40|110175.7|110125.7|110175.1|110125.1|110179.4|110129.4|110173.5|110123.5|31
1730443310000|2024-11-01 06:41:50|110178|110128|110178.8|110128.8|110183|110133|110175.8|110125.8|35
1730443320000|2024-11-01 06:42:00|110179.1|110129.1|110187.7|110137.7|110189.5|110139.5|110179.1|110129.1|44
1730443330000|2024-11-01 06:42:10|110190.5|110140.5|110185.5|110135.5|110193.3|110143.3|110181.4|110131.4|40
1730443340000|2024-11-01 06:42:20|110184.2|110134.2|110186.9|110136.9|110190.7|110140.7|110182.9|110132.9|47
1730443350000|2024-11-01 06:42:30|110186.6|110136.6|110188.4|110138.4|110192.5|110142.5|110183.4|110133.4|54
1730443360000|2024-11-01 06:42:40|110188.3|110138.3|110194.3|110144.3|110195.8|110145.8|110185.9|110135.9|50
1730443370000|2024-11-01 06:42:50|110191.1|110141.1|110190.3|110140.3|110195.7|110145.7|110189.7|110139.7|28
1730443380000|2024-11-01 06:43:00|110191.9|110141.9|110188|110138|110191.9|110141.9|110186.8|110136.8|32
1730443390000|2024-11-01 06:43:10|110188.9|110138.9|110195.4|110145.4|110195.9|110145.9|110181.4|110131.4|51
1730443400000|2024-11-01 06:43:20|110196.6|110146.6|110197.2|110147.2|110198.7|110148.7|110195.7|110145.7|32
1730443410000|2024-11-01 06:43:30|110197.9|110147.9|110191.2|110141.2|110197.9|110147.9|110188.6|110138.6|31
1730443420000|2024-11-01 06:43:40|110190.8|110140.8|110188.6|110138.6|110190.8|110140.8|110186.5|110136.5|20
1730443430000|2024-11-01 06:43:50|110189.2|110139.2|110189|110139|110190.2|110140.2|110189|110139|4
1730443440000|2024-11-01 06:44:00|110189.4|110139.4|110184.6|110134.6|110190|110140|110179.7|110129.7|33
1730443450000|2024-11-01 06:44:10|110185.3|110135.3|110185.7|110135.7|110188.2|110138.2|110183.6|110133.6|37
1730443460000|2024-11-01 06:44:20|110186.4|110136.4|110188.6|110138.6|110188.8|110138.8|110185.3|110135.3|12
1730443470000|2024-11-01 06:44:30|110187.8|110137.8|110185.5|110135.5|110188.9|110138.9|110185|110135|15
1730443480000|2024-11-01 06:44:40|110186.3|110136.3|110185|110135|110189.3|110139.3|110185|110135|25
1730443490000|2024-11-01 06:44:50|110185.6|110135.6|110182.8|110132.8|110189.6|110139.6|110182|110132|23
1730443500000|2024-11-01 06:45:00|110182.2|110132.2|110179.3|110129.3|110184|110134|110177.3|110127.3|45
1730443510000|2024-11-01 06:45:10|110179.1|110129.1|110180.5|110130.5|110181.8|110131.8|110177.2|110127.2|55
1730443520000|2024-11-01 06:45:20|110181.7|110131.7|110177.4|110127.4|110182|110132|110177.3|110127.3|67
1730443530000|2024-11-01 06:45:30|110179.6|110129.6|110178.1|110128.1|110181.1|110131.1|110175.3|110125.3|49
1730443540000|2024-11-01 06:45:40|110176.1|110126.1|110176.9|110126.9|110179.5|110129.5|110175.9|110125.9|38
1730443550000|2024-11-01 06:45:50|110178.5|110128.5|110176.2|110126.2|110179.7|110129.7|110174.2|110124.2|64
1730443560000|2024-11-01 06:46:00|110176|110126|110177.7|110127.7|110183.9|110133.9|110175.5|110125.5|48
1730443570000|2024-11-01 06:46:10|110179.3|110129.3|110175.2|110125.2|110180.2|110130.2|110173.9|110123.9|39
1730443580000|2024-11-01 06:46:20|110174.1|110124.1|110178.3|110128.3|110180.1|110130.1|110174.1|110124.1|35
1730443590000|2024-11-01 06:46:30|110178.6|110128.6|110178.3|110128.3|110180.8|110130.8|110174.3|110124.3|51
1730443600000|2024-11-01 06:46:40|110181|110131|110183.9|110133.9|110189.2|110139.2|110178.5|110128.5|47
1730443610000|2024-11-01 06:46:50|110189.2|110139.2|110180.9|110130.9|110190.5|110140.5|110180.6|110130.6|39
1730443620000|2024-11-01 06:47:00|110180.3|110130.3|110180.1|110130.1|110182|110132|110177.1|110127.1|23
1730443630000|2024-11-01 06:47:10|110180.2|110130.2|110178.8|110128.8|110181.2|110131.2|110177.2|110127.2|26
1730443640000|2024-11-01 06:47:20|110178.7|110128.7|110178.5|110128.5|110180.9|110130.9|110177.5|110127.5|20
1730443650000|2024-11-01 06:47:30|110179.7|110129.7|110181|110131|110182.4|110132.4|110178.5|110128.5|29
1730443660000|2024-11-01 06:47:40|110180.9|110130.9|110182.1|110132.1|110183.3|110133.3|110178.4|110128.4|19
1730443670000|2024-11-01 06:47:50|110183.7|110133.7|110182.6|110132.6|110185.8|110135.8|110176.4|110126.4|20
1730443680000|2024-11-01 06:48:00|110180|110130|110178.9|110128.9|110184.1|110134.1|110175.2|110125.2|36
1730443690000|2024-11-01 06:48:10|110177|110127|110177|110127|110179.9|110129.9|110175.2|110125.2|43
1730443700000|2024-11-01 06:48:20|110180.2|110130.2|110178.9|110128.9|110182.1|110132.1|110172.9|110122.9|40
1730443710000|2024-11-01 06:48:30|110180.2|110130.2|110175.8|110125.8|110182.5|110132.5|110173.7|110123.7|42
1730443720000|2024-11-01 06:48:40|110175.6|110125.6|110179.6|110129.6|110186.1|110136.1|110175.6|110125.6|40
1730443730000|2024-11-01 06:48:50|110183.6|110133.6|110182.1|110132.1|110183.6|110133.6|110176.2|110126.2|43
1730443740000|2024-11-01 06:49:00|110181.1|110131.1|110177.1|110127.1|110183.8|110133.8|110174.9|110124.9|47
1730443750000|2024-11-01 06:49:10|110176|110126|110173|110123|110177.9|110127.9|110172.6|110122.6|35
1730443760000|2024-11-01 06:49:20|110171.7|110121.7|110176.8|110126.8|110178.4|110128.4|110171.7|110121.7|37
1730443770000|2024-11-01 06:49:30|110175.3|110125.3|110176.1|110126.1|110180.6|110130.6|110174|110124|48
1730443780000|2024-11-01 06:49:40|110175.4|110125.4|110178.2|110128.2|110178.2|110128.2|110174.1|110124.1|29
1730443790000|2024-11-01 06:49:50|110178.1|110128.1|110179.2|110129.2|110181.2|110131.2|110176.9|110126.9|41
1730443800000|2024-11-01 06:50:00|110180.2|110130.2|110178.4|110128.4|110180.2|110130.2|110176.6|110126.6|14
1730443810000|2024-11-01 06:50:10|110178.7|110128.7|110179.7|110129.7|110180.9|110130.9|110178.4|110128.4|14
1730443820000|2024-11-01 06:50:20|110179.6|110129.6|110179.8|110129.8|110179.8|110129.8|110175.4|110125.4|17
1730443830000|2024-11-01 06:50:30|110180|110130|110182.4|110132.4|110184.3|110134.3|110179.2|110129.2|20
1730443840000|2024-11-01 06:50:40|110184.4|110134.4|110183.4|110133.4|110185.5|110135.5|110179.2|110129.2|40
1730443850000|2024-11-01 06:50:50|110184.8|110134.8|110182.5|110132.5|110185.9|110135.9|110181.1|110131.1|47
1730443860000|2024-11-01 06:51:00|110181.5|110131.5|110182.8|110132.8|110184|110134|110180.7|110130.7|27
1730443870000|2024-11-01 06:51:10|110184.2|110134.2|110184.6|110134.6|110184.7|110134.7|110181|110131|29
1730443880000|2024-11-01 06:51:20|110183.8|110133.8|110183.8|110133.8|110185.8|110135.8|110180.2|110130.2|29
1730443890000|2024-11-01 06:51:30|110185.2|110135.2|110181.1|110131.1|110185.4|110135.4|110180.9|110130.9|28
1730443900000|2024-11-01 06:51:40|110181.6|110131.6|110180.7|110130.7|110183.4|110133.4|110178.8|110128.8|11
1730443910000|2024-11-01 06:51:50|110183.1|110133.1|110183|110133|110186.9|110136.9|110180.1|110130.1|23
1730443920000|2024-11-01 06:52:00|110181.3|110131.3|110179.7|110129.7|110185.2|110135.2|110177.2|110127.2|29
1730443930000|2024-11-01 06:52:10|110177.9|110127.9|110181.8|110131.8|110186|110136|110177.9|110127.9|32
1730443940000|2024-11-01 06:52:20|110184.6|110134.6|110189.7|110139.7|110191.9|110141.9|110183.1|110133.1|43
1730443950000|2024-11-01 06:52:30|110189.6|110139.6|110185.2|110135.2|110191.2|110141.2|110183.4|110133.4|28
1730443960000|2024-11-01 06:52:40|110186.2|110136.2|110193.4|110143.4|110193.7|110143.7|110183|110133|52
1730443970000|2024-11-01 06:52:50|110192.9|110142.9|110193.1|110143.1|110193.4|110143.4|110185|110135|42
1730443980000|2024-11-01 06:53:00|110190.5|110140.5|110190|110140|110193.8|110143.8|110189.2|110139.2|30
1730443990000|2024-11-01 06:53:10|110189.2|110139.2|110190|110140|110191|110141|110186.3|110136.3|25
1730444000000|2024-11-01 06:53:20|110190.4|110140.4|110191.8|110141.8|110192.8|110142.8|110189.2|110139.2|23
1730444010000|2024-11-01 06:53:30|110191|110141|110202.8|110152.8|110203.8|110153.8|110190.6|110140.6|44
1730444020000|2024-11-01 06:53:40|110203.6|110153.6|110198.6|110148.6|110204.4|110154.4|110197.2|110147.2|38
1730444030000|2024-11-01 06:53:50|110200.6|110150.6|110200|110150|110204.5|110154.5|110197.9|110147.9|47
1730444040000|2024-11-01 06:54:00|110202|110152|110197.5|110147.5|110202.7|110152.7|110195.7|110145.7|38
1730444050000|2024-11-01 06:54:10|110200.4|110150.4|110195.6|110145.6|110200.4|110150.4|110192.3|110142.3|56
1730444060000|2024-11-01 06:54:20|110194.6|110144.6|110196.1|110146.1|110199.5|110149.5|110194.3|110144.3|22
1730444070000|2024-11-01 06:54:30|110193.7|110143.7|110191.7|110141.7|110195.9|110145.9|110190.4|110140.4|40
1730444080000|2024-11-01 06:54:40|110192.8|110142.8|110192.6|110142.6|110193.7|110143.7|110189.4|110139.4|28
1730444090000|2024-11-01 06:54:50|110190.4|110140.4|110190.2|110140.2|110191.9|110141.9|110187.2|110137.2|27
1730444100000|2024-11-01 06:55:00|110188.9|110138.9|110194.4|110144.4|110194.4|110144.4|110188.5|110138.5|23
1730444110000|2024-11-01 06:55:10|110196.1|110146.1|110194.6|110144.6|110196.1|110146.1|110191.8|110141.8|34
1730444120000|2024-11-01 06:55:20|110192.3|110142.3|110190.7|110140.7|110195.7|110145.7|110185.8|110135.8|39
1730444130000|2024-11-01 06:55:30|110192.9|110142.9|110190|110140|110194.4|110144.4|110187.9|110137.9|49
1730444140000|2024-11-01 06:55:40|110191.3|110141.3|110190.6|110140.6|110192.3|110142.3|110187.2|110137.2|45
1730444150000|2024-11-01 06:55:50|110187.8|110137.8|110185.4|110135.4|110188.9|110138.9|110185.1|110135.1|34
1730444160000|2024-11-01 06:56:00|110184.4|110134.4|110196.8|110146.8|110197.8|110147.8|110182.2|110132.2|35
1730444170000|2024-11-01 06:56:10|110198.3|110148.3|110191.8|110141.8|110198.3|110148.3|110191.7|110141.7|29
1730444180000|2024-11-01 06:56:20|110193.4|110143.4|110192.8|110142.8|110195.5|110145.5|110191.2|110141.2|39
1730444190000|2024-11-01 06:56:30|110192.6|110142.6|110189.4|110139.4|110195.1|110145.1|110187.7|110137.7|41
1730444200000|2024-11-01 06:56:40|110190.2|110140.2|110191.5|110141.5|110192.5|110142.5|110188.1|110138.1|16
1730444210000|2024-11-01 06:56:50|110188.9|110138.9|110182.4|110132.4|110192.7|110142.7|110181.6|110131.6|27
1730444220000|2024-11-01 06:57:00|110183.5|110133.5|110182.2|110132.2|110183.5|110133.5|110178.1|110128.1|34
1730444230000|2024-11-01 06:57:10|110180.9|110130.9|110182.4|110132.4|110183|110133|110178.4|110128.4|38
1730444240000|2024-11-01 06:57:20|110180.9|110130.9|110183.5|110133.5|110186.2|110136.2|110180.9|110130.9|38
1730444250000|2024-11-01 06:57:30|110183.3|110133.3|110189.3|110139.3|110190.1|110140.1|110182.2|110132.2|39
1730444260000|2024-11-01 06:57:40|110191.5|110141.5|110191.2|110141.2|110195.3|110145.3|110187.7|110137.7|38
1730444270000|2024-11-01 06:57:50|110189.4|110139.4|110187.3|110137.3|110193.4|110143.4|110184.8|110134.8|26
1730444280000|2024-11-01 06:58:00|110187.9|110137.9|110190.7|110140.7|110195.9|110145.9|110182.5|110132.5|41
1730444290000|2024-11-01 06:58:10|110190|110140|110194.9|110144.9|110196|110146|110187.8|110137.8|25
1730444300000|2024-11-01 06:58:20|110194.7|110144.7|110192.9|110142.9|110195.2|110145.2|110192.5|110142.5|21
1730444310000|2024-11-01 06:58:30|110194.1|110144.1|110187.4|110137.4|110194.1|110144.1|110185.6|110135.6|15
1730444320000|2024-11-01 06:58:40|110186.8|110136.8|110185.2|110135.2|110186.8|110136.8|110184|110134|34
1730444330000|2024-11-01 06:58:50|110184.5|110134.5|110187.6|110137.6|110189.4|110139.4|110183.9|110133.9|44
1730444340000|2024-11-01 06:59:00|110187.1|110137.1|110186.1|110136.1|110188.5|110138.5|110184.9|110134.9|39
1730444350000|2024-11-01 06:59:10|110185.4|110135.4|110185.5|110135.5|110185.8|110135.8|110183.9|110133.9|11
1730444360000|2024-11-01 06:59:20|110184.7|110134.7|110185.1|110135.1|110186.4|110136.4|110183.5|110133.5|25
1730444370000|2024-11-01 06:59:30|110186.5|110136.5|110185.4|110135.4|110186.7|110136.7|110184.6|110134.6|20
1730444380000|2024-11-01 06:59:40|110185.9|110135.9|110185.4|110135.4|110186.5|110136.5|110184.4|110134.4|16
1730444390000|2024-11-01 06:59:50|110184.6|110134.6|110186.6|110136.6|110187.3|110137.3|110184.6|110134.6|24
1730444400000|2024-11-01 07:00:00|110186.7|110136.7|110187.9|110137.9|110188.1|110138.1|110185.5|110135.5|40
1730444410000|2024-11-01 07:00:10|110187.4|110137.4|110196.2|110146.2|110197.3|110147.3|110185.6|110135.6|58
1730444420000|2024-11-01 07:00:20|110198.1|110148.1|110190|110140|110198.2|110148.2|110186.8|110136.8|51
1730444430000|2024-11-01 07:00:30|110189.6|110139.6|110184|110134|110189.6|110139.6|110178.8|110128.8|41
1730444440000|2024-11-01 07:00:40|110185.8|110135.8|110179.5|110129.5|110188|110138|110179.1|110129.1|49
1730444450000|2024-11-01 07:00:50|110179.3|110129.3|110182.1|110132.1|110184.9|110134.9|110179.3|110129.3|49
1730444460000|2024-11-01 07:01:00|110182.5|110132.5|110184.5|110134.5|110186.2|110136.2|110181.4|110131.4|46
1730444470000|2024-11-01 07:01:10|110184|110134|110173|110123|110186.1|110136.1|110173|110123|44
1730444480000|2024-11-01 07:01:20|110172.6|110122.6|110170.4|110120.4|110176.5|110126.5|110168.7|110118.7|29
1730444490000|2024-11-01 07:01:30|110169.7|110119.7|110172.5|110122.5|110173.6|110123.6|110169|110119|36
1730444500000|2024-11-01 07:01:40|110171.7|110121.7|110169.2|110119.2|110173|110123|110169.2|110119.2|18
1730444510000|2024-11-01 07:01:50|110169.3|110119.3|110167.3|110117.3|110170.4|110120.4|110165.7|110115.7|21
1730444520000|2024-11-01 07:02:00|110166.1|110116.1|110163.1|110113.1|110168|110118|110163.1|110113.1|25
1730444530000|2024-11-01 07:02:10|110163.5|110113.5|110152|110102|110164|110114|110144.6|110094.6|35
1730444540000|2024-11-01 07:02:20|110151.2|110101.2|110147.6|110097.6|110152.7|110102.7|110147.6|110097.6|46
1730444550000|2024-11-01 07:02:30|110148.3|110098.3|110146.3|110096.3|110149.5|110099.5|110145.7|110095.7|26
1730444560000|2024-11-01 07:02:40|110146.7|110096.7|110147.5|110097.5|110150.1|110100.1|110146.4|110096.4|17
1730444570000|2024-11-01 07:02:50|110144.9|110094.9|110146.7|110096.7|110147.4|110097.4|110144.9|110094.9|10
1730444580000|2024-11-01 07:03:00|110146.2|110096.2|110144.2|110094.2|110146.9|110096.9|110143.6|110093.6|23
1730444590000|2024-11-01 07:03:10|110144.5|110094.5|110156.2|110106.2|110157.2|110107.2|110144.4|110094.4|32
1730444600000|2024-11-01 07:03:20|110156.8|110106.8|110157.3|110107.3|110157.9|110107.9|110156.3|110106.3|12
1730444610000|2024-11-01 07:03:30|110157.8|110107.8|110155.8|110105.8|110157.8|110107.8|110155|110105|11
1730444620000|2024-11-01 07:03:40|110155.5|110105.5|110157.2|110107.2|110167.9|110117.9|110155.1|110105.1|34
1730444630000|2024-11-01 07:03:50|110157.3|110107.3|110148.6|110098.6|110157.3|110107.3|110148.2|110098.2|41
1730444640000|2024-11-01 07:04:00|110148.7|110098.7|110154.6|110104.6|110157.9|110107.9|110147.3|110097.3|36
1730444650000|2024-11-01 07:04:10|110154.4|110104.4|110135.4|110085.4|110154.4|110104.4|110133.2|110083.2|60
1730444660000|2024-11-01 07:04:20|110135.5|110085.5|110128.2|110078.2|110135.5|110085.5|110127.5|110077.5|51
1730444670000|2024-11-01 07:04:30|110126.3|110076.3|110135.6|110085.6|110135.6|110085.6|110125.2|110075.2|53
1730444680000|2024-11-01 07:04:40|110134.5|110084.5|110128.1|110078.1|110134.5|110084.5|110128.1|110078.1|17
1730444690000|2024-11-01 07:04:50|110128.8|110078.8|110120|110070|110128.8|110078.8|110118.3|110068.3|55
1730444700000|2024-11-01 07:05:00|110120.6|110070.6|110117.2|110067.2|110120.6|110070.6|110113.7|110063.7|39
1730444710000|2024-11-01 07:05:10|110117.5|110067.5|110116.5|110066.5|110117.5|110067.5|110112.8|110062.8|11
1730444720000|2024-11-01 07:05:20|110116.4|110066.4|110114.9|110064.9|110117.3|110067.3|110114.9|110064.9|15
1730444730000|2024-11-01 07:05:30|110116.5|110066.5|110118.7|110068.7|110118.8|110068.8|110116.4|110066.4|14
1730444740000|2024-11-01 07:05:40|110119.3|110069.3|110120.9|110070.9|110122.6|110072.6|110116.8|110066.8|19
1730444750000|2024-11-01 07:05:50|110118.2|110068.2|110124.8|110074.8|110129.3|110079.3|110116.5|110066.5|33
1730444760000|2024-11-01 07:06:00|110124.6|110074.6|110120.2|110070.2|110124.6|110074.6|110120.2|110070.2|13
1730444770000|2024-11-01 07:06:10|110119.7|110069.7|110120.2|110070.2|110121.9|110071.9|110119.7|110069.7|21
1730444780000|2024-11-01 07:06:20|110120.7|110070.7|110114.6|110064.6|110122.3|110072.3|110110.6|110060.6|34
1730444790000|2024-11-01 07:06:30|110114.9|110064.9|110117.2|110067.2|110117.9|110067.9|110114.4|110064.4|21
1730444800000|2024-11-01 07:06:40|110117.1|110067.1|110116.7|110066.7|110120|110070|110114.5|110064.5|26
1730444810000|2024-11-01 07:06:50|110116.6|110066.6|110112.3|110062.3|110119.1|110069.1|110111.6|110061.6|44
1730444820000|2024-11-01 07:07:00|110112.2|110062.2|110111.3|110061.3|110112.2|110062.2|110106.3|110056.3|30
1730444830000|2024-11-01 07:07:10|110112.6|110062.6|110114.9|110064.9|110115.3|110065.3|110110.7|110060.7|22
1730444840000|2024-11-01 07:07:20|110115.1|110065.1|110116.5|110066.5|110121.3|110071.3|110114.5|110064.5|41
1730444850000|2024-11-01 07:07:30|110116.8|110066.8|110120.8|110070.8|110125.6|110075.6|110116.8|110066.8|43
1730444860000|2024-11-01 07:07:40|110121|110071|110117.3|110067.3|110125.4|110075.4|110117.3|110067.3|43
1730444870000|2024-11-01 07:07:50|110117.8|110067.8|110113.2|110063.2|110117.8|110067.8|110113.2|110063.2|30
1730444880000|2024-11-01 07:08:00|110113.6|110063.6|110115.6|110065.6|110117.9|110067.9|110113.6|110063.6|33
1730444890000|2024-11-01 07:08:10|110116.6|110066.6|110115.5|110065.5|110119.9|110069.9|110115.3|110065.3|27
1730444900000|2024-11-01 07:08:20|110115.3|110065.3|110116|110066|110119.5|110069.5|110114.8|110064.8|29
1730444910000|2024-11-01 07:08:30|110113.2|110063.2|110113.6|110063.6|110121.1|110071.1|110112.9|110062.9|42
1730444920000|2024-11-01 07:08:40|110113.8|110063.8|110113.1|110063.1|110115.2|110065.2|110110.9|110060.9|37
1730444930000|2024-11-01 07:08:50|110113.3|110063.3|110119.4|110069.4|110120.6|110070.6|110112.5|110062.5|17
1730444940000|2024-11-01 07:09:00|110118.7|110068.7|110118.2|110068.2|110123.3|110073.3|110117.9|110067.9|24
1730444950000|2024-11-01 07:09:10|110118.8|110068.8|110125.3|110075.3|110125.6|110075.6|110118.8|110068.8|24
1730444960000|2024-11-01 07:09:20|110125.4|110075.4|110120.8|110070.8|110126.5|110076.5|110120.8|110070.8|23
1730444970000|2024-11-01 07:09:30|110121.1|110071.1|110119.9|110069.9|110125.5|110075.5|110114.4|110064.4|27
1730444980000|2024-11-01 07:09:40|110120.1|110070.1|110121.5|110071.5|110123.6|110073.6|110119|110069|23
1730444990000|2024-11-01 07:09:50|110121.8|110071.8|110119.2|110069.2|110121.8|110071.8|110118.1|110068.1|18
1730445000000|2024-11-01 07:10:00|110123.4|110073.4|110137.9|110087.9|110142.2|110092.2|110123.4|110073.4|32
1730445010000|2024-11-01 07:10:10|110137.7|110087.7|110139.3|110089.3|110141.3|110091.3|110137.5|110087.5|15
1730445020000|2024-11-01 07:10:20|110139|110089|110139.5|110089.5|110140.6|110090.6|110139|110089|14
1730445030000|2024-11-01 07:10:30|110139.9|110089.9|110144.4|110094.4|110145.3|110095.3|110139.9|110089.9|21
1730445040000|2024-11-01 07:10:40|110144.1|110094.1|110149.9|110099.9|110152.4|110102.4|110144.1|110094.1|16
1730445050000|2024-11-01 07:10:50|110150.2|110100.2|110150.7|110100.7|110150.7|110100.7|110149.9|110099.9|15
1730445060000|2024-11-01 07:11:00|110151.8|110101.8|110160.9|110110.9|110162.3|110112.3|110151.8|110101.8|16
1730445070000|2024-11-01 07:11:10|110161.2|110111.2|110159.5|110109.5|110161.2|110111.2|110159.5|110109.5|3
1730445080000|2024-11-01 07:11:20|110159|110109|110152.7|110102.7|110159|110109|110150.1|110100.1|29
1730445090000|2024-11-01 07:11:30|110152.1|110102.1|110153.3|110103.3|110153.3|110103.3|110150.8|110100.8|8
1730445100000|2024-11-01 07:11:40|110153.4|110103.4|110154.6|110104.6|110155|110105|110153.4|110103.4|8
1730445110000|2024-11-01 07:11:50|110154.7|110104.7|110155.5|110105.5|110155.6|110105.6|110154.3|110104.3|12
1730445120000|2024-11-01 07:12:00|110155.6|110105.6|110162.3|110112.3|110162.3|110112.3|110153.2|110103.2|12
1730445130000|2024-11-01 07:12:10|110163.6|110113.6|110168|110118|110176.4|110126.4|110163|110113|26
1730445140000|2024-11-01 07:12:20|110168.2|110118.2|110165|110115|110170.4|110120.4|110163.1|110113.1|9
1730445150000|2024-11-01 07:12:30|110166.7|110116.7|110164.9|110114.9|110172.9|110122.9|110164.3|110114.3|13
1730445160000|2024-11-01 07:12:40|110165.2|110115.2|110149.5|110099.5|110165.5|110115.5|110146.1|110096.1|16
1730445170000|2024-11-01 07:12:50|110150.4|110100.4|110152.7|110102.7|110152.7|110102.7|110150.4|110100.4|14
1730445180000|2024-11-01 07:13:00|110152.4|110102.4|110148.3|110098.3|110153.6|110103.6|110144.8|110094.8|24
1730445190000|2024-11-01 07:13:10|110148.9|110098.9|110152.1|110102.1|110152.5|110102.5|110146.4|110096.4|25
1730445200000|2024-11-01 07:13:20|110151.4|110101.4|110154.3|110104.3|110156.4|110106.4|110151.4|110101.4|16
1730445210000|2024-11-01 07:13:30|110154.2|110104.2|110153.8|110103.8|110155.4|110105.4|110153.4|110103.4|9
1730445220000|2024-11-01 07:13:40|110153.7|110103.7|110149.5|110099.5|110153.7|110103.7|110148.8|110098.8|14
1730445230000|2024-11-01 07:13:50|110149.6|110099.6|110148.6|110098.6|110149.6|110099.6|110147.5|110097.5|13
1730445240000|2024-11-01 07:14:00|110148.2|110098.2|110151.1|110101.1|110152.2|110102.2|110142|110092|20
1730445250000|2024-11-01 07:14:10|110151.7|110101.7|110156.3|110106.3|110156.3|110106.3|110151.7|110101.7|8
1730445260000|2024-11-01 07:14:20|110156|110106|110153.3|110103.3|110156.3|110106.3|110152.1|110102.1|12
1730445270000|2024-11-01 07:14:30|110152.8|110102.8|110142.5|110092.5|110153.3|110103.3|110141.7|110091.7|19
1730445280000|2024-11-01 07:14:40|110141.1|110091.1|110140.1|110090.1|110141.6|110091.6|110138.6|110088.6|11
1730445290000|2024-11-01 07:14:50|110139.8|110089.8|110139.5|110089.5|110140.9|110090.9|110139.2|110089.2|7
1730445300000|2024-11-01 07:15:00|110139.4|110089.4|110145.3|110095.3|110145.3|110095.3|110139.4|110089.4|12
1730445310000|2024-11-01 07:15:10|110145.4|110095.4|110140.2|110090.2|110150|110100|110138.4|110088.4|20
1730445320000|2024-11-01 07:15:20|110140.1|110090.1|110138|110088|110140.2|110090.2|110138|110088|10
1730445330000|2024-11-01 07:15:30|110137.8|110087.8|110137.2|110087.2|110138.1|110088.1|110137.2|110087.2|4
1730445340000|2024-11-01 07:15:40|110137|110087|110125.4|110075.4|110137.1|110087.1|110124.9|110074.9|27
1730445350000|2024-11-01 07:15:50|110125.5|110075.5|110124.3|110074.3|110125.5|110075.5|110124.3|110074.3|8
1730445360000|2024-11-01 07:16:00|110123.2|110073.2|110118.9|110068.9|110123.2|110073.2|110118.2|110068.2|16
1730445370000|2024-11-01 07:16:10|110118.8|110068.8|110119.3|110069.3|110119.3|110069.3|110118.4|110068.4|10
1730445380000|2024-11-01 07:16:20|110117.8|110067.8|110105.6|110055.6|110122|110072|110105.6|110055.6|29
1730445390000|2024-11-01 07:16:30|110106.2|110056.2|110110.1|110060.1|110110.7|110060.7|110106.2|110056.2|18
1730445400000|2024-11-01 07:16:40|110109.1|110059.1|110109|110059|110110.8|110060.8|110106.2|110056.2|12
1730445410000|2024-11-01 07:16:50|110109.1|110059.1|110110.7|110060.7|110110.7|110060.7|110109.1|110059.1|7
1730445420000|2024-11-01 07:17:00|110110.8|110060.8|110110|110060|110111.6|110061.6|110109|110059|13
1730445430000|2024-11-01 07:17:10|110109.3|110059.3|110111.5|110061.5|110113|110063|110108.7|110058.7|19
1730445440000|2024-11-01 07:17:20|110111.7|110061.7|110099.1|110049.1|110111.7|110061.7|110099|110049|22
1730445450000|2024-11-01 07:17:30|110098.7|110048.7|110076.4|110051.4|110098.7|110056.6|110076.4|110048|14
1730445460000|2024-11-01 07:17:40|110076.3|110051.3|110078.8|110053.8|110080.5|110055.5|110076.3|110051.3|22
1730445470000|2024-11-01 07:17:50|110077.9|110052.9|110083|110058|110083.2|110058.2|110077.5|110052.5|13
1730445480000|2024-11-01 07:18:00|110082.9|110057.9|110075.9|110050.9|110082.9|110057.9|110075.9|110050.9|16
1730445490000|2024-11-01 07:18:10|110075.8|110050.8|110072|110047|110076.3|110051.3|110072|110047|16
1730445500000|2024-11-01 07:18:20|110071.8|110046.8|110061.4|110036.4|110071.8|110046.8|110061.4|110036.4|20
1730445510000|2024-11-01 07:18:30|110061|110036|110059.9|110034.9|110061|110036|110059.9|110034.9|8
1730445520000|2024-11-01 07:18:40|110059.6|110034.6|110064.2|110039.2|110064.2|110039.2|110057.5|110032.5|19
1730445530000|2024-11-01 07:18:50|110063.8|110038.8|110059.7|110034.7|110063.8|110038.8|110059.6|110034.6|13
1730445540000|2024-11-01 07:19:00|110060.2|110035.2|110065.2|110040.2|110065.2|110040.2|110060|110035|22
1730445550000|2024-11-01 07:19:10|110065.1|110040.1|110065.2|110040.2|110065.4|110040.4|110065.1|110040.1|4
1730445560000|2024-11-01 07:19:20|110065.1|110040.1|110064.9|110039.9|110065.1|110040.1|110064.7|110039.7|4
1730445570000|2024-11-01 07:19:30|110065.2|110040.2|110064.5|110039.5|110065.2|110040.2|110064|110039|8
1730445580000|2024-11-01 07:19:40|110065.5|110040.5|110064.8|110039.8|110065.8|110040.8|110064.1|110039.1|13
1730445590000|2024-11-01 07:19:50|110064.7|110039.7|110071.2|110046.2|110071.2|110046.2|110064.6|110039.6|4
1730445600000|2024-11-01 07:20:00|110071.3|110046.3|110055.8|110030.8|110071.3|110046.3|110050.8|110025.8|14
1730445610000|2024-11-01 07:20:10|110056|110031|110061|110036|110062.6|110037.6|110056|110031|17
1730445620000|2024-11-01 07:20:20|110061.2|110036.2|110047.9|110022.9|110061.7|110036.7|110047.9|110022.9|27
1730445630000|2024-11-01 07:20:30|110047.8|110022.8|110050.6|110025.6|110051.4|110026.4|110046.9|110021.9|9
1730445640000|2024-11-01 07:20:40|110049|110024|110042.9|109992.9|110049.2|110024|110039.9|109992.9|27
1730445650000|2024-11-01 07:20:50|110042.8|109992.8|110043.3|109993.3|110048.3|109998.3|110042.4|109992.4|16
1730445660000|2024-11-01 07:21:00|110042.7|109992.7|110029.6|110004.6|110046.3|110013.8|110029.5|109992|26
1730445670000|2024-11-01 07:21:10|110028.7|110003.7|110030|110005|110030.7|110005.7|110026.5|110001.5|20
1730445680000|2024-11-01 07:21:20|110029.5|110004.5|110028|110003|110031.1|110006.1|110027.2|110002.2|14
1730445690000|2024-11-01 07:21:30|110027.4|110002.4|110027.7|110002.7|110029|110004|110027.4|110002.4|7
1730445700000|2024-11-01 07:21:40|110027.6|110002.6|110028.4|110003.4|110028.4|110003.4|110026.6|110001.6|11
1730445710000|2024-11-01 07:21:50|110028.1|110003.1|110025.7|110000.7|110028.1|110003.1|110025.7|110000.7|7
1730445720000|2024-11-01 07:22:00|110026.2|110001.2|110029.7|110004.7|110031.4|110006.4|110026.2|110001.2|16
1730445730000|2024-11-01 07:22:10|110029.2|110004.2|110030|110005|110030.8|110005.8|110028.7|110003.7|14
1730445740000|2024-11-01 07:22:20|110029.9|110004.9|110025.9|110000.9|110030.3|110005.3|110025.4|110000.4|14
1730445750000|2024-11-01 07:22:30|110025.8|110000.8|110024.9|109999.9|110025.9|110000.9|110023.7|109998.7|12
1730445760000|2024-11-01 07:22:40|110025|110000|110023.8|109998.8|110025|110000|110020.7|109995.7|17
1730445770000|2024-11-01 07:22:50|110023.3|109998.3|110023.1|109998.1|110027.2|110002.2|110023.1|109998.1|17
1730445780000|2024-11-01 07:23:00|110022.2|109997.2|110017.9|109992.9|110022.3|109997.3|110017.5|109992.5|14
1730445790000|2024-11-01 07:23:10|110018.6|109993.6|110022.6|109997.6|110023.6|109998.6|110018.6|109993.6|10
1730445800000|2024-11-01 07:23:20|110023.3|109998.3|110020.1|109995.1|110024.3|109999.3|110019.9|109994.9|14
1730445810000|2024-11-01 07:23:30|110019.8|109994.8|110019|109994|110020.3|109995.3|110016.7|109991.7|13
1730445820000|2024-11-01 07:23:40|110018.1|109993.1|110020.6|109995.6|110022|109997|110018.1|109993.1|12
1730445830000|2024-11-01 07:23:50|110021|109996|110020.9|109995.9|110021|109996|110020.6|109995.6|3
1730445840000|2024-11-01 07:24:00|110021|109996|110017.9|109992.9|110021|109996|110017.2|109992.2|8
1730445850000|2024-11-01 07:24:10|110018|109993|110023.7|109998.7|110024.7|109999.7|110018|109993|11
1730445860000|2024-11-01 07:24:20|110023.9|109998.9|110026.6|110001.6|110027.9|110002.9|110023.9|109998.9|6
1730445870000|2024-11-01 07:24:30|110026|110001|110020.7|109995.7|110026.6|110001.6|110019.7|109994.7|16
1730445880000|2024-11-01 07:24:40|110020.2|109995.2|110013.1|109988.1|110020.3|109995.3|110012.6|109987.6|16
1730445890000|2024-11-01 07:24:50|110013.3|109988.3|110016.8|109991.8|110016.8|109991.8|110011.9|109986.9|12
1730445900000|2024-11-01 07:25:00|110016.2|109991.2|110019.4|109994.4|110019.4|109994.4|110016.2|109991.2|8
1730445910000|2024-11-01 07:25:10|110019.9|109994.9|110017.1|109992.1|110019.9|109994.9|110016.6|109991.6|9
1730445920000|2024-11-01 07:25:20|110016.5|109991.5|110024.8|109999.8|110024.8|109999.8|110015.9|109990.9|14
1730445930000|2024-11-01 07:25:30|110025.5|110000.5|110025.9|110000.9|110027|110002|110024.5|109999.5|20
1730445940000|2024-11-01 07:25:40|110025.5|110000.5|110015.5|109990.5|110025.5|110000.5|110012.1|109987.1|22
1730445950000|2024-11-01 07:25:50|110015.1|109990.1|110013.3|109988.3|110015.4|109990.4|110013.2|109988.2|6
1730445960000|2024-11-01 07:26:00|110013|109988|110012.7|109987.7|110013|109988|110012.7|109987.7|3
1730445970000|2024-11-01 07:26:10|110013.1|109988.1|110021.8|109996.8|110021.8|109996.8|110013.1|109988.1|8
1730445980000|2024-11-01 07:26:20|110021.9|109996.9|110014.1|109989.1|110021.9|109996.9|110014|109989|18
1730445990000|2024-11-01 07:26:30|110013.9|109988.9|110009.4|109984.4|110013.9|109988.9|110009.4|109984.4|9
1730446000000|2024-11-01 07:26:40|110006.8|109981.8|110002.5|109977.5|110008.2|109983.2|110002.5|109977.5|14
1730446010000|2024-11-01 07:26:50|110002.1|109977.1|110000.8|109975.8|110002.2|109977.2|110000.4|109975.4|18
1730446030000|2024-11-01 07:27:10|110001.8|109976.8|109999.6|109974.6|110001.8|109976.8|109998.5|109973.5|15
1730446040000|2024-11-01 07:27:20|109999.7|109974.7|109999.6|109974.6|109999.8|109974.8|109999.6|109974.6|3
1730446050000|2024-11-01 07:27:30|109999.7|109974.7|109999.6|109974.6|110000.2|109975.2|109998.7|109973.7|10
1730446060000|2024-11-01 07:27:40|109999.9|109974.9|110006|109981|110006|109981|109999|109974|12
1730446070000|2024-11-01 07:27:50|110006.3|109981.3|110006.5|109981.5|110006.8|109981.8|110006.3|109981.3|10
1730446080000|2024-11-01 07:28:00|110006.2|109981.2|110007.7|109982.7|110008.2|109983.2|110006|109981|18
1730446090000|2024-11-01 07:28:10|110007.4|109982.4|110008.3|109983.3|110009.2|109984.2|110007.4|109982.4|12
1730446100000|2024-11-01 07:28:20|110008|109983|110007.7|109982.7|110008.1|109983.1|110006.9|109981.9|6
1730446110000|2024-11-01 07:28:30|110007.5|109982.5|110007.4|109982.4|110007.5|109982.5|110006.6|109981.6|5
1730446120000|2024-11-01 07:28:40|110006.5|109981.5|110010.8|109985.8|110010.8|109985.8|110006.5|109981.5|15
1730446130000|2024-11-01 07:28:50|110010.3|109985.3|110010.1|109985.1|110010.4|109985.4|110009.9|109984.9|14
1730446140000|2024-11-01 07:29:00|110008.9|109983.9|110008.7|109983.7|110009.1|109984.1|110008.4|109983.4|16
1730446150000|2024-11-01 07:29:10|110008.4|109983.4|110019.1|109969.1|110020.5|109985.1|110008.4|109966.8|22
1730446160000|2024-11-01 07:29:20|110019.5|109969.5|110023|109973|110023.5|109973.5|110019.5|109969.5|24
1730446170000|2024-11-01 07:29:30|110022.6|109972.6|110025.7|109975.7|110026.4|109976.4|110021.8|109971.8|24
1730446180000|2024-11-01 07:29:40|110025.2|109975.2|110025.7|109975.7|110026.6|109976.6|110016.7|109966.7|18
1730446190000|2024-11-01 07:29:50|110026|109976|110020.6|109970.6|110026.1|109976.1|110020.3|109970.3|15
1730446200000|2024-11-01 07:30:00|110029.8|109979.8|110028.1|109978.1|110038|109988|110021.1|109971.1|52
1730446210000|2024-11-01 07:30:10|110028.5|109978.5|110008.3|109958.3|110030.7|109980.7|110006.2|109956.2|42
1730446220000|2024-11-01 07:30:20|110008.9|109958.9|109951.9|109901.9|110018.6|109968.6|109951.9|109901.9|42
1730446230000|2024-11-01 07:30:30|109982.1|109932.1|109968.4|109918.4|109982.1|109932.1|109965.4|109915.4|39
1730446240000|2024-11-01 07:30:40|109968.7|109918.7|109965.5|109915.5|109969.4|109919.4|109964.7|109914.7|22
1730446250000|2024-11-01 07:30:50|109965.6|109915.6|109967.9|109917.9|109968.3|109918.3|109965.5|109915.5|13
1730446260000|2024-11-01 07:31:00|109967.8|109917.8|109970.1|109920.1|109976.6|109926.6|109967.7|109917.7|19
1730446270000|2024-11-01 07:31:10|109970.2|109920.2|109972|109922|109973.7|109923.7|109965.8|109915.8|23
1730446280000|2024-11-01 07:31:20|109972.9|109922.9|109968.8|109918.8|109974.6|109924.6|109968.6|109918.6|14
1730446290000|2024-11-01 07:31:30|109970.2|109920.2|109974.1|109924.1|109976.5|109926.5|109970.2|109920.2|28
1730446300000|2024-11-01 07:31:40|109973.1|109923.1|109981.5|109931.5|109981.5|109931.5|109973.1|109923.1|27
1730446310000|2024-11-01 07:31:50|109981.4|109931.4|109974.8|109924.8|109981.4|109931.4|109973.1|109923.1|12
1730446320000|2024-11-01 07:32:00|109974.6|109924.6|109977.6|109927.6|109981.1|109931.1|109973.7|109923.7|36
1730446330000|2024-11-01 07:32:10|109978.2|109928.2|109978.5|109928.5|109980.9|109930.9|109976.5|109926.5|20
1730446340000|2024-11-01 07:32:20|109978.4|109928.4|109977.8|109927.8|109984.1|109934.1|109976.9|109926.9|22
1730446350000|2024-11-01 07:32:30|109978.1|109928.1|109985.7|109935.7|109989.8|109939.8|109977.6|109927.6|28
1730446360000|2024-11-01 07:32:40|109985.6|109935.6|109984.3|109934.3|109985.6|109935.6|109979.4|109929.4|25
1730446370000|2024-11-01 07:32:50|109984.4|109934.4|109981.5|109931.5|109984.4|109934.4|109981.5|109931.5|7
1730446380000|2024-11-01 07:33:00|109981.7|109931.7|109990.7|109940.7|109990.8|109940.8|109979.2|109929.2|28
1730446390000|2024-11-01 07:33:10|109990.8|109940.8|109987.9|109937.9|109991.1|109941.1|109987.9|109937.9|12
1730446400000|2024-11-01 07:33:20|109987.7|109937.7|109987.7|109937.7|109988|109938|109987.7|109937.7|4
1730446410000|2024-11-01 07:33:30|109986.6|109936.6|109993.5|109943.5|109994|109944|109986.6|109936.6|16
1730446420000|2024-11-01 07:33:40|109992|109942|109986.9|109936.9|109992|109942|109986.9|109936.9|19
1730446430000|2024-11-01 07:33:50|109987|109937|109986.6|109936.6|109987|109937|109986.6|109936.6|6
1730446440000|2024-11-01 07:34:00|109986.7|109936.7|109983.2|109933.2|109986.7|109936.7|109982.2|109932.2|16
1730446450000|2024-11-01 07:34:10|109983.6|109933.6|109987.5|109937.5|109987.5|109937.5|109982.8|109932.8|14
1730446460000|2024-11-01 07:34:20|109987.2|109937.2|109979.9|109929.9|109987.2|109937.2|109976.6|109926.6|21
1730446470000|2024-11-01 07:34:30|109980.5|109930.5|109980.1|109930.1|109980.5|109930.5|109979.8|109929.8|6
1730446480000|2024-11-01 07:34:40|109980|109930|109970.3|109920.3|109980|109930|109970.3|109920.3|12
1730446490000|2024-11-01 07:34:50|109970.2|109920.2|109967.2|109917.2|109971.6|109921.6|109966.9|109916.9|12
1730446500000|2024-11-01 07:35:00|109967.5|109917.5|109973.2|109923.2|109973.7|109923.7|109967.5|109917.5|14
1730446510000|2024-11-01 07:35:10|109973.8|109923.8|109973.3|109923.3|109974|109924|109973.2|109923.2|11
1730446520000|2024-11-01 07:35:20|109973.2|109923.2|109973.3|109923.3|109973.9|109923.9|109972.8|109922.8|9
1730446530000|2024-11-01 07:35:30|109973.6|109923.6|109968.5|109918.5|109973.6|109923.6|109963.5|109913.5|15
1730446540000|2024-11-01 07:35:40|109968.4|109918.4|109968.7|109918.7|109969.1|109919.1|109968.3|109918.3|11
1730446550000|2024-11-01 07:35:50|109968.4|109918.4|109968.2|109918.2|109969|109919|109966.9|109916.9|10
1730446560000|2024-11-01 07:36:00|109968.5|109918.5|109974.5|109924.5|109975.8|109925.8|109968.5|109918.5|21
1730446570000|2024-11-01 07:36:10|109974.7|109924.7|109975.6|109925.6|109975.6|109925.6|109968.5|109918.5|23
1730446580000|2024-11-01 07:36:20|109974.9|109924.9|109968.8|109918.8|109975|109925|109968.8|109918.8|12
1730446590000|2024-11-01 07:36:30|109967.8|109917.8|109968.8|109918.8|109968.9|109918.9|109967.8|109917.8|8
1730446600000|2024-11-01 07:36:40|109968.9|109918.9|109965.3|109915.3|109968.9|109918.9|109965.1|109915.1|13
1730446610000|2024-11-01 07:36:50|109965.1|109915.1|109966.2|109941.2|109969.8|109941.2|109960.5|109915.1|17
1730446620000|2024-11-01 07:37:00|109966.3|109941.3|109964|109939|109968|109943|109963.6|109938.6|9
1730446630000|2024-11-01 07:37:10|109963.9|109938.9|109966.8|109941.8|109968.5|109943.5|109963.9|109938.9|16
1730446640000|2024-11-01 07:37:20|109966.9|109941.9|109968|109943|109968|109943|109966|109941|11
1730446650000|2024-11-01 07:37:30|109968.1|109943.1|109959.2|109934.2|109968.2|109943.2|109958.8|109933.8|14
1730446660000|2024-11-01 07:37:40|109958.9|109933.9|109958.9|109933.9|109958.9|109933.9|109958.3|109933.3|6
1730446670000|2024-11-01 07:37:50|109959.1|109934.1|109965.3|109940.3|109965.3|109940.3|109959.1|109934.1|15
1730446680000|2024-11-01 07:38:00|109965.5|109940.5|109964|109939|109969.7|109944.7|109962.7|109937.7|14
1730446690000|2024-11-01 07:38:10|109963.9|109938.9|109962.8|109937.8|109963.9|109938.9|109962.7|109937.7|9
1730446700000|2024-11-01 07:38:20|109963.6|109938.6|109964.7|109939.7|109964.7|109939.7|109961.6|109936.6|13
1730446710000|2024-11-01 07:38:30|109965.1|109940.1|109970.6|109945.6|109971|109946|109963.5|109938.5|16
1730446720000|2024-11-01 07:38:40|109970.8|109945.8|109969.7|109944.7|109970.8|109945.8|109969.7|109944.7|10
1730446730000|2024-11-01 07:38:50|109969.5|109944.5|109970.6|109945.6|109974.8|109949.8|109969.5|109944.5|11
1730446740000|2024-11-01 07:39:00|109970.1|109945.1|109972.1|109947.1|109973.5|109948.5|109969.8|109944.8|12
1730446750000|2024-11-01 07:39:10|109972.7|109947.7|109971.5|109946.5|109972.7|109947.7|109971.5|109946.5|6
1730446760000|2024-11-01 07:39:20|109971.3|109946.3|109968.5|109943.5|109971.3|109946.3|109967.4|109942.4|8
1730446770000|2024-11-01 07:39:30|109968.9|109943.9|109967.1|109942.1|109969.3|109944.3|109966.9|109941.9|10
1730446780000|2024-11-01 07:39:40|109967.4|109942.4|109971.5|109946.5|109971.5|109946.5|109967.4|109942.4|6
1730446790000|2024-11-01 07:39:50|109971.4|109946.4|109968|109943|109971.4|109946.4|109968|109943|10
1730446800000|2024-11-01 07:40:00|109968.6|109943.6|109972.8|109947.8|109972.8|109947.8|109968.6|109943.6|14
1730446810000|2024-11-01 07:40:10|109972.3|109947.3|109972.2|109947.2|109973.1|109948.1|109971.4|109946.4|15
1730446820000|2024-11-01 07:40:20|109972.3|109947.3|109972|109947|109972.9|109947.9|109970.5|109945.5|7
1730446830000|2024-11-01 07:40:30|109971.9|109946.9|109971.8|109946.8|109971.9|109946.9|109971.4|109946.4|4
1730446840000|2024-11-01 07:40:40|109971.6|109946.6|109970.4|109945.4|109972.2|109947.2|109970.4|109945.4|3
1730446850000|2024-11-01 07:40:50|109971.6|109946.6|109967|109942|109971.6|109946.6|109966.2|109941.2|8
1730446860000|2024-11-01 07:41:00|109967.1|109942.1|109970.5|109945.5|109971.5|109946.5|109967.1|109942.1|10
1730446870000|2024-11-01 07:41:10|109970.6|109945.6|109970.8|109945.8|109973.7|109948.7|109970.6|109945.6|11
1730446880000|2024-11-01 07:41:20|109970.7|109945.7|109967.8|109942.8|109970.7|109945.7|109967.8|109942.8|6
1730446890000|2024-11-01 07:41:30|109967.7|109942.7|109967.5|109942.5|109967.7|109942.7|109967.5|109942.5|2
1730446900000|2024-11-01 07:41:40|109967.4|109942.4|109967.4|109942.4|109968.5|109943.5|109967.4|109942.4|7
1730446910000|2024-11-01 07:41:50|109967.6|109942.6|109967.4|109942.4|109967.6|109942.6|109967.3|109942.3|3
1730446920000|2024-11-01 07:42:00|109967.5|109942.5|109970|109945|109971|109946|109967.5|109942.5|9
1730446930000|2024-11-01 07:42:10|109970.5|109945.5|109971.1|109946.1|109971.5|109946.5|109970.5|109945.5|11
1730446940000|2024-11-01 07:42:20|109971.8|109946.8|109970|109945|109973.6|109948.6|109969.6|109944.6|13
1730446950000|2024-11-01 07:42:30|109969.7|109944.7|109969.3|109944.3|109969.7|109944.7|109969|109944|6
1730446960000|2024-11-01 07:42:40|109970.7|109945.7|109970.8|109945.8|109970.8|109945.8|109969.3|109944.3|7
1730446970000|2024-11-01 07:42:50|109970.7|109945.7|109968.3|109943.3|109970.7|109945.7|109966.4|109941.4|19
1730446980000|2024-11-01 07:43:00|109968.7|109943.7|109970|109945|109970.7|109945.7|109968.7|109943.7|7
1730446990000|2024-11-01 07:43:10|109969.9|109944.9|109963.3|109938.3|109970.6|109945.6|109962.6|109937.6|11
1730447000000|2024-11-01 07:43:20|109962.6|109937.6|109964.4|109939.4|109964.8|109939.8|109962.6|109937.6|5
1730447010000|2024-11-01 07:43:30|109965.8|109940.8|109966.5|109941.5|109967|109942|109965.8|109940.8|5
1730447020000|2024-11-01 07:43:40|109966.4|109941.4|109972.8|109947.8|109972.8|109947.8|109966.4|109941.4|9
1730447030000|2024-11-01 07:43:50|109972.1|109947.1|109970.6|109945.6|109973.1|109948.1|109969.5|109944.5|18
1730447040000|2024-11-01 07:44:00|109970.9|109945.9|109972.6|109947.6|109973.3|109948.3|109970.9|109945.9|9
1730447050000|2024-11-01 07:44:10|109972.7|109947.7|109974.8|109949.8|109975.5|109950.5|109970.3|109945.3|12
1730447060000|2024-11-01 07:44:20|109974.5|109949.5|109971.7|109946.7|109974.5|109949.5|109969.2|109944.2|16
1730447070000|2024-11-01 07:44:30|109972.3|109947.3|109970.3|109945.3|109972.8|109947.8|109968.6|109943.6|17
1730447080000|2024-11-01 07:44:40|109970.2|109945.2|109970.1|109945.1|109973|109948|109970.1|109945.1|5
1730447090000|2024-11-01 07:44:50|109969.9|109944.9|109967.7|109942.7|109973.6|109948.6|109966.7|109941.7|14
1730447100000|2024-11-01 07:45:00|109967.9|109942.9|109969.7|109944.7|109969.7|109944.7|109966.7|109941.7|7
1730447110000|2024-11-01 07:45:10|109969.8|109944.8|109971.9|109946.9|109972.1|109947.1|109969.8|109944.8|8
1730447120000|2024-11-01 07:45:20|109972.6|109947.6|109968|109943|109972.9|109947.9|109967.7|109942.7|10
1730447130000|2024-11-01 07:45:30|109967.8|109942.8|109965.9|109940.9|109967.8|109942.8|109965.9|109940.9|5
1730447140000|2024-11-01 07:45:40|109966.5|109941.5|109966.1|109941.1|109967.2|109942.2|109966.1|109941.1|8
1730447150000|2024-11-01 07:45:50|109966.2|109941.2|109970.3|109945.3|109970.3|109945.3|109966.2|109941.2|12
1730447160000|2024-11-01 07:46:00|109970.6|109945.6|109977.7|109952.7|109978.4|109953.4|109969.7|109944.7|20
1730447170000|2024-11-01 07:46:10|109976.5|109951.5|109984.9|109959.9|109985|109960|109975.2|109950.2|19
1730447180000|2024-11-01 07:46:20|109984.8|109959.8|109973.8|109948.8|109984.9|109959.9|109973.7|109948.7|13
1730447190000|2024-11-01 07:46:30|109979.5|109954.5|109977.6|109952.6|109979.5|109954.5|109977.6|109952.6|6
1730447200000|2024-11-01 07:46:40|109978.3|109953.3|109978.5|109953.5|109978.5|109953.5|109978.1|109953.1|5
1730447210000|2024-11-01 07:46:50|109978.1|109953.1|109979.6|109954.6|109979.8|109954.8|109976|109951|14
1730447220000|2024-11-01 07:47:00|109979.7|109954.7|109977.1|109952.1|109981.5|109956.5|109976.6|109951.6|13
1730447230000|2024-11-01 07:47:10|109978|109953|109977.1|109952.1|109978.7|109953.7|109977.1|109952.1|10
1730447240000|2024-11-01 07:47:20|109976.8|109951.8|109972.2|109947.2|109976.8|109951.8|109972.2|109947.2|6
1730447250000|2024-11-01 07:47:30|109973.3|109948.3|109973.2|109948.2|109974.9|109949.9|109973.1|109948.1|7
1730447260000|2024-11-01 07:47:40|109971.9|109946.9|109963.7|109938.7|109971.9|109946.9|109963.7|109938.7|10
1730447270000|2024-11-01 07:47:50|109963.8|109938.8|109963.4|109938.4|109964.7|109939.7|109963.4|109938.4|8
1730447280000|2024-11-01 07:48:00|109963.5|109938.5|109967.6|109942.6|109967.8|109942.8|109963.5|109938.5|9
1730447290000|2024-11-01 07:48:10|109967.8|109942.8|109971.1|109946.1|109971.1|109946.1|109966.9|109941.9|9
1730447300000|2024-11-01 07:48:20|109971.9|109946.9|109971.6|109946.6|109974.5|109949.5|109971.6|109946.6|8
1730447310000|2024-11-01 07:48:30|109971|109946|109971.2|109946.2|109971.7|109946.7|109970.4|109945.4|8
1730447320000|2024-11-01 07:48:40|109971.9|109946.9|109972.1|109947.1|109972.2|109947.2|109970.9|109945.9|7
1730447330000|2024-11-01 07:48:50|109971.9|109946.9|109971.8|109946.8|109971.9|109946.9|109971.2|109946.2|4
1730447340000|2024-11-01 07:49:00|109972.1|109947.1|109976.5|109951.5|109976.5|109951.5|109972.1|109947.1|6
1730447350000|2024-11-01 07:49:10|109976.7|109951.7|109976.8|109951.8|109977.2|109952.2|109976.7|109951.7|6
1730447360000|2024-11-01 07:49:20|109976.6|109951.6|109973.7|109948.7|109976.7|109951.7|109973.7|109948.7|8
1730447370000|2024-11-01 07:49:30|109973.4|109948.4|109974.3|109949.3|109974.4|109949.4|109973.1|109948.1|5
1730447380000|2024-11-01 07:49:40|109973.5|109948.5|109989.8|109964.8|109989.8|109964.8|109971.2|109946.2|21
1730447390000|2024-11-01 07:49:50|109990.1|109965.1|109990.7|109965.7|109990.8|109965.8|109990.1|109965.1|5
1730447400000|2024-11-01 07:50:00|109989.9|109964.9|109986.8|109961.8|109989.9|109964.9|109986.8|109961.8|10
1730447410000|2024-11-01 07:50:10|109986.5|109961.5|109985.9|109960.9|109986.8|109961.8|109985.8|109960.8|9
1730447420000|2024-11-01 07:50:20|109984.4|109959.4|109981.1|109956.1|109989.2|109964.2|109981.1|109956.1|21
1730447430000|2024-11-01 07:50:30|109980.9|109955.9|109990.7|109965.7|109990.7|109965.7|109980.9|109955.9|17
1730447440000|2024-11-01 07:50:40|109991|109966|109991.8|109966.8|109991.9|109966.9|109991|109966|3
1730447450000|2024-11-01 07:50:50|109991.7|109966.7|109987.7|109962.7|109991.7|109966.7|109987.7|109962.7|8
1730447460000|2024-11-01 07:51:00|109988.6|109963.6|109998.4|109973.4|110001|109976|109988.6|109963.6|17
1730447470000|2024-11-01 07:51:10|109998.1|109973.1|109987.8|109962.8|109998.1|109973.1|109987.8|109962.8|26
1730447480000|2024-11-01 07:51:20|109987.9|109962.9|109986|109961|109988.1|109963.1|109986|109961|16
1730447490000|2024-11-01 07:51:30|109984.8|109959.8|109991.2|109966.2|109991.2|109966.2|109984.1|109959.1|24
1730447500000|2024-11-01 07:51:40|109990.4|109965.4|109987.2|109962.2|109991.1|109966.1|109986.1|109961.1|10
1730447510000|2024-11-01 07:51:50|109987.6|109962.6|109981.2|109956.2|109987.6|109962.6|109981.2|109956.2|17
1730447520000|2024-11-01 07:52:00|109980.8|109955.8|109976.2|109951.2|109980.8|109955.8|109976.2|109951.2|15
1730447530000|2024-11-01 07:52:10|109976.1|109951.1|109956.9|109931.9|109978|109953|109956.8|109931.8|17
1730447540000|2024-11-01 07:52:20|109958.5|109933.5|109996.6|109946.6|110000.3|109965.9|109958.5|109933.5|22
1730447550000|2024-11-01 07:52:30|109995.9|109945.9|109997.7|109947.7|109998.5|109948.5|109995.7|109945.7|17
1730447560000|2024-11-01 07:52:40|109997.8|109947.8|109985.3|109960.3|109997.8|109961.4|109981.7|109947.7|19
1730447570000|2024-11-01 07:52:50|109985.2|109960.2|109982|109957|109985.2|109960.2|109979.1|109954.1|20
1730447580000|2024-11-01 07:53:00|109982.2|109957.2|109987.5|109962.5|109990|109965|109982.2|109957.2|18
1730447590000|2024-11-01 07:53:10|109987.6|109962.6|110015.1|109965.1|110023.7|109979.8|109986.9|109961.9|23
1730447600000|2024-11-01 07:53:20|110015|109965|110000.7|109975.7|110018.2|109978.3|110000.7|109964.1|20
1730447610000|2024-11-01 07:53:30|110000.4|109975.4|110004.6|109979.6|110004.8|109979.8|109998.5|109973.5|16
1730447620000|2024-11-01 07:53:40|110006|109981|110012.1|109987.1|110018.1|109993.1|110006|109981|32
1730447630000|2024-11-01 07:53:50|110012.3|109987.3|110016.7|109991.7|110017.8|109992.8|110010.8|109985.8|26
1730447640000|2024-11-01 07:54:00|110016.5|109991.5|110002.4|109977.4|110016.8|109991.8|110000.9|109975.9|34
1730447650000|2024-11-01 07:54:10|110002.8|109977.8|110000.4|109975.4|110007.1|109982.1|110000.1|109975.1|27
1730447660000|2024-11-01 07:54:20|110000.5|109975.5|110003.4|109978.4|110003.7|109978.7|110000.5|109975.5|18
1730447670000|2024-11-01 07:54:30|110002.4|109977.4|110000.4|109975.4|110003.6|109978.6|109999.5|109974.5|25
1730447680000|2024-11-01 07:54:40|110000.3|109975.3|110001.3|109976.3|110001.3|109976.3|110000|109975|11
1730447690000|2024-11-01 07:54:50|110001.4|109976.4|109997.8|109972.8|110001.8|109976.8|109997.8|109972.8|14
1730447700000|2024-11-01 07:55:00|109999|109974|110001|109976|110001|109976|109996.7|109971.7|16
1730447710000|2024-11-01 07:55:10|110002.2|109977.2|110004.3|109979.3|110004.3|109979.3|110002.2|109977.2|6
1730447720000|2024-11-01 07:55:20|110004.6|109979.6|110009|109984|110010.8|109985.8|110004.6|109979.6|20
1730447730000|2024-11-01 07:55:30|110009.3|109984.3|110004|109979|110009.3|109984.3|110004|109979|14
1730447740000|2024-11-01 07:55:40|110004.1|109979.1|110002.1|109977.1|110004.1|109979.1|110002.1|109977.1|9
1730447750000|2024-11-01 07:55:50|110002.2|109977.2|110000.6|109975.6|110005|109980|110000.6|109975.6|12
1730447760000|2024-11-01 07:56:00|110000.9|109975.9|109998.5|109973.5|110004.8|109979.8|109998.5|109973.5|18
1730447770000|2024-11-01 07:56:10|109999.3|109974.3|110003.3|109978.3|110003.3|109978.3|109999.3|109974.3|11
1730447780000|2024-11-01 07:56:20|110003.6|109978.6|110004.4|109979.4|110005.2|109980.2|110003.6|109978.6|11
1730447790000|2024-11-01 07:56:30|110004.5|109979.5|109999.9|109974.9|110004.7|109979.7|109999.6|109974.6|14
1730447800000|2024-11-01 07:56:40|110000.4|109975.4|110001.1|109976.1|110002.7|109977.7|110000.4|109975.4|14
1730447810000|2024-11-01 07:56:50|110001|109976|109999.5|109974.5|110001|109976|109999.1|109974.1|11
1730447820000|2024-11-01 07:57:00|110000.2|109975.2|110010.7|109985.7|110010.7|109985.7|110000.2|109975.2|22
1730447830000|2024-11-01 07:57:10|110011|109986|110022|109997|110026.4|110001.4|110011|109986|22
1730447840000|2024-11-01 07:57:20|110021.8|109996.8|110028.7|110003.7|110029|110004|110021.8|109996.8|14
1730447850000|2024-11-01 07:57:30|110029.1|110004.1|110031.7|110006.7|110032.2|110007.2|110029.1|110004.1|10
1730447860000|2024-11-01 07:57:40|110030.9|110005.9|110033.5|110008.5|110038|110013|110030.8|110005.8|23
1730447870000|2024-11-01 07:57:50|110033.3|110008.3|110033|110008|110034|110009|110033|110008|10
1730447880000|2024-11-01 07:58:00|110032.7|110007.7|110029|110004|110032.7|110007.7|110026.5|110001.5|18
1730447890000|2024-11-01 07:58:10|110028.8|110003.8|110029.4|110004.4|110029.6|110004.6|110028.7|110003.7|7
1730447900000|2024-11-01 07:58:20|110029.7|110004.7|110033.5|110008.5|110033.9|110008.9|110029.7|110004.7|17
1730447910000|2024-11-01 07:58:30|110033.8|110008.8|110036.7|110011.7|110039.3|110014.3|110033.8|110008.8|18
1730447920000|2024-11-01 07:58:40|110036.6|110011.6|110034.2|110009.2|110036.6|110011.6|110034|110009|11
1730447930000|2024-11-01 07:58:50|110035.1|110010.1|110032.1|110007.1|110035.1|110010.1|110029.7|110004.7|19
1730447940000|2024-11-01 07:59:00|110031.4|110006.4|110029.9|110004.9|110031.4|110006.4|110028.7|110003.7|13
1730447950000|2024-11-01 07:59:10|110030.1|110005.1|110033|110008|110033.6|110008.6|110030|110005|8
1730447960000|2024-11-01 07:59:20|110033.1|110008.1|110034.2|110009.2|110034.2|110009.2|110032.4|110007.4|19
1730447970000|2024-11-01 07:59:30|110034.4|110009.4|110052.9|110027.9|110053|110028|110033.4|110008.4|16
1730447980000|2024-11-01 07:59:40|110052.6|110027.6|110056.8|110031.8|110056.8|110031.8|110051.7|110026.7|12
1730447990000|2024-11-01 07:59:50|110057.6|110032.6|110057.5|110032.5|110058|110033|110056.4|110031.4|9
1730448000000|2024-11-01 08:00:00|110061.4|110036.4|110061|110036|110077.4|110052.4|110061|110036|41
1730448010000|2024-11-01 08:00:10|110061.3|110036.3|110044.6|110019.6|110061.3|110036.3|110044.6|110019.6|38
1730448020000|2024-11-01 08:00:20|110043.9|110018.9|110045.7|110020.7|110048.6|110023.6|110034.6|110009.6|38
1730448030000|2024-11-01 08:00:30|110045.6|110020.6|110037.9|110012.9|110045.6|110020.6|110035.4|110010.4|27
1730448040000|2024-11-01 08:00:40|110039|110014|110038.9|110013.9|110047.9|110022.9|110037.9|110012.9|44
1730448050000|2024-11-01 08:00:50|110039|110014|110041|110016|110044.2|110019.2|110034.3|110009.3|29
1730448060000|2024-11-01 08:01:00|110041.3|110016.3|110039|110014|110047.3|110022.3|110038.4|110013.4|31
1730448070000|2024-11-01 08:01:10|110038.7|110013.7|110030.8|110005.8|110038.7|110013.7|110030|110005|24
1730448080000|2024-11-01 08:01:20|110031.1|110006.1|110041.7|110016.7|110043|110018|110031.1|110006.1|39
1730448090000|2024-11-01 08:01:30|110041.8|110016.8|110046.2|110021.2|110047.1|110022.1|110036.3|110011.3|26
1730448100000|2024-11-01 08:01:40|110045.6|110020.6|110038.7|110013.7|110048.3|110023.3|110031.8|110006.8|40
1730448110000|2024-11-01 08:01:50|110039.4|110014.4|110032.7|110007.7|110039.4|110014.4|110032.7|110007.7|16
1730448120000|2024-11-01 08:02:00|110032.9|110007.9|110030.4|110005.4|110035.9|110010.9|110030.4|110005.4|20
1730448130000|2024-11-01 08:02:10|110030.3|110005.3|110037.9|110012.9|110037.9|110012.9|110030.1|110005.1|15
1730448140000|2024-11-01 08:02:20|110037.4|110012.4|110028.8|110003.8|110037.4|110012.4|110028.8|110003.8|13
1730448150000|2024-11-01 08:02:30|110028.5|110003.5|110023.3|109998.3|110028.5|110003.5|110022.8|109997.8|21
1730448160000|2024-11-01 08:02:40|110023.4|109998.4|110021.8|109996.8|110023.5|109998.5|110021.2|109996.2|11
1730448170000|2024-11-01 08:02:50|110021.6|109996.6|110020.1|109995.1|110022.8|109997.8|110019.4|109994.4|20
1730448180000|2024-11-01 08:03:00|110019.6|109994.6|110020|109995|110025.6|110000.6|110019.2|109994.2|31
1730448190000|2024-11-01 08:03:10|110019.8|109994.8|110017.9|109992.9|110019.9|109994.9|110016.3|109991.3|14
1730448200000|2024-11-01 08:03:20|110016.3|109991.3|110017.2|109992.2|110017.4|109992.4|110016.3|109991.3|11
1730448210000|2024-11-01 08:03:30|110017.9|109992.9|110012.7|109987.7|110018.2|109993.2|110012.3|109987.3|15
1730448220000|2024-11-01 08:03:40|110012.5|109987.5|110022|109997|110022|109997|110012.5|109987.5|19
1730448230000|2024-11-01 08:03:50|110021.6|109996.6|110017.5|109992.5|110021.6|109996.6|110017.5|109992.5|9
1730448240000|2024-11-01 08:04:00|110017.1|109992.1|110029.7|110004.7|110030.2|110005.2|110017.1|109992.1|26
1730448250000|2024-11-01 08:04:10|110030.3|110005.3|110018.7|109993.7|110032.4|110007.4|110018.5|109993.5|20
1730448260000|2024-11-01 08:04:20|110018.6|109993.6|110001|109976|110019.4|109994.4|109995.1|109970.1|39
1730448270000|2024-11-01 08:04:30|109999.6|109974.6|110004.1|109979.1|110005.6|109980.6|109999|109974|14
1730448280000|2024-11-01 08:04:40|110005.1|109980.1|109997.8|109972.8|110007.2|109982.2|109997.6|109972.6|24
1730448290000|2024-11-01 08:04:50|109997.4|109972.4|109997.5|109972.5|109997.5|109972.5|109996.5|109971.5|6
1730448300000|2024-11-01 08:05:00|109996.8|109971.8|109998.4|109973.4|109998.4|109973.4|109994|109969|16
1730448310000|2024-11-01 08:05:10|109998.2|109973.2|109989.4|109964.4|110001.9|109976.9|109989.4|109964.4|29
1730448320000|2024-11-01 08:05:20|109989.6|109964.6|109997.1|109972.1|109997.1|109972.1|109989.3|109964.3|22
1730448330000|2024-11-01 08:05:30|109997.6|109972.6|110008.4|109983.4|110008.4|109983.4|109997.6|109972.6|23
1730448340000|2024-11-01 08:05:40|110008.6|109983.6|110004.9|109979.9|110010.2|109985.2|110004.7|109979.7|22
1730448350000|2024-11-01 08:05:50|110004.7|109979.7|110009.9|109984.9|110009.9|109984.9|110004.7|109979.7|16
1730448360000|2024-11-01 08:06:00|110009.7|109984.7|110005.1|109980.1|110009.8|109984.8|110004.3|109979.3|11
1730448370000|2024-11-01 08:06:10|110001.5|109976.5|110001.4|109976.4|110001.7|109976.7|110000.2|109975.2|9
1730448380000|2024-11-01 08:06:20|110001.7|109976.7|110002.8|109977.8|110003.7|109978.7|110001.7|109976.7|11
1730448390000|2024-11-01 08:06:30|110004.2|109979.2|109999.4|109974.4|110004.2|109979.2|109999.4|109974.4|18
1730448400000|2024-11-01 08:06:40|110000|109975|109996.7|109971.7|110002.1|109977.1|109996.7|109971.7|14
1730448410000|2024-11-01 08:06:50|109996.6|109971.6|110000.6|109975.6|110004.4|109979.4|109996.6|109971.6|10
1730448420000|2024-11-01 08:07:00|109999.8|109974.8|109999.3|109974.3|109999.8|109974.8|109998.9|109973.9|9
1730448430000|2024-11-01 08:07:10|109999.6|109974.6|109992.7|109967.7|109999.7|109974.7|109992.7|109967.7|13
1730448440000|2024-11-01 08:07:20|109993.2|109968.2|109992.4|109967.4|109994.9|109969.9|109990.4|109965.4|20
1730448450000|2024-11-01 08:07:30|109991.5|109966.5|109990|109965|109993.1|109968.1|109989.4|109964.4|16
1730448460000|2024-11-01 08:07:40|109989.9|109964.9|109985.6|109960.6|109990.2|109965.2|109985.6|109960.6|13
1730448470000|2024-11-01 08:07:50|109985.9|109960.9|109992.2|109967.2|109992.2|109967.2|109985.9|109960.9|18
1730448480000|2024-11-01 08:08:00|109992|109967|109990.9|109965.9|109997.9|109972.9|109990.6|109965.6|17
1730448490000|2024-11-01 08:08:10|109991.2|109966.2|109990.5|109965.5|109994.5|109969.5|109990.5|109965.5|22
1730448500000|2024-11-01 08:08:20|109990.4|109965.4|109983.8|109958.8|109991.7|109966.7|109983.6|109958.6|23
1730448510000|2024-11-01 08:08:30|109984|109959|109993.6|109968.6|109993.6|109968.6|109984|109959|27
1730448520000|2024-11-01 08:08:40|109993.3|109968.3|109994.1|109969.1|109994.1|109969.1|109993.3|109968.3|4
1730448530000|2024-11-01 08:08:50|109994.3|109969.3|109994.4|109969.4|109994.5|109969.5|109994.3|109969.3|4
1730448540000|2024-11-01 08:09:00|109995.2|109970.2|110000.8|109975.8|110002.3|109977.3|109995.2|109970.2|12
1730448550000|2024-11-01 08:09:10|110001.7|109976.7|109997.3|109972.3|110007.2|109982.2|109997.3|109972.3|23
1730448560000|2024-11-01 08:09:20|109997.6|109972.6|110003.2|109978.2|110003.2|109978.2|109997.3|109972.3|21
1730448570000|2024-11-01 08:09:30|110003.6|109978.6|110000|109975|110013.9|109988.9|109998.2|109973.2|21
1730448580000|2024-11-01 08:09:40|110000.4|109975.4|110004.5|109979.5|110004.5|109979.5|109999.1|109974.1|17
1730448590000|2024-11-01 08:09:50|110013.7|109988.7|110015.7|109990.7|110022.2|109997.2|110012.6|109987.6|14
1730448600000|2024-11-01 08:10:00|110019.3|109994.3|110024|109999|110024.4|109999.4|110019.3|109994.3|14
1730448610000|2024-11-01 08:10:10|110023.1|109998.1|110009|109984|110023.1|109998.1|110008.9|109983.9|25
1730448620000|2024-11-01 08:10:20|110009.4|109984.4|110019.3|109994.3|110019.6|109994.6|110009.4|109984.4|19
1730448630000|2024-11-01 08:10:30|110020|109995|110021.4|109996.4|110028.9|110003.9|110020|109995|18
1730448640000|2024-11-01 08:10:40|110020.7|109995.7|110016.5|109991.5|110021.4|109996.4|110016|109991|17
1730448650000|2024-11-01 08:10:50|110016.8|109991.8|110007.6|109982.6|110017.4|109992.4|110007.6|109982.6|9
1730448660000|2024-11-01 08:11:00|110006.7|109981.7|109991.9|109966.9|110006.7|109981.7|109988.1|109963.1|32
1730448670000|2024-11-01 08:11:10|109992.1|109967.1|110008.2|109983.2|110008.5|109983.5|109992.1|109967.1|25
1730448680000|2024-11-01 08:11:20|110008.9|109983.9|110005.3|109980.3|110009.4|109984.4|110005.3|109980.3|14
1730448690000|2024-11-01 08:11:30|110004.7|109979.7|110008.6|109983.6|110009|109984|110003.3|109978.3|16
1730448700000|2024-11-01 08:11:40|110008.8|109983.8|110010.3|109985.3|110011.5|109986.5|110008.8|109983.8|15
1730448710000|2024-11-01 08:11:50|110010.4|109985.4|110010.7|109985.7|110010.7|109985.7|110010.3|109985.3|4
1730448720000|2024-11-01 08:12:00|110010.3|109985.3|110001|109976|110010.3|109985.3|109998.7|109973.7|30
1730448730000|2024-11-01 08:12:10|110000.6|109975.6|110010|109985|110010.8|109985.8|110000.2|109975.2|27
1730448740000|2024-11-01 08:12:20|110010.3|109985.3|110007.1|109982.1|110010.9|109985.9|110007.1|109982.1|24
1730448750000|2024-11-01 08:12:30|110007.6|109982.6|110006.3|109981.3|110008.2|109983.2|110006.1|109981.1|16
1730448760000|2024-11-01 08:12:40|110006.6|109981.6|110004.3|109979.3|110009.1|109984.1|110004.3|109979.3|16
1730448770000|2024-11-01 08:12:50|110003.7|109978.7|110002.9|109977.9|110003.7|109978.7|110001.2|109976.2|21
1730448780000|2024-11-01 08:13:00|110002.8|109977.8|109999.5|109974.5|110002.9|109977.9|109999.5|109974.5|15
1730448790000|2024-11-01 08:13:10|109999.4|109974.4|109995.4|109970.4|109999.4|109974.4|109993.3|109968.3|16
1730448800000|2024-11-01 08:13:20|109995.6|109970.6|109997.5|109972.5|109997.7|109972.7|109995.4|109970.4|8
1730448810000|2024-11-01 08:13:30|109997.3|109972.3|109994.8|109969.8|109997.3|109972.3|109992.5|109967.5|15
1730448820000|2024-11-01 08:13:40|109995.6|109970.6|109998.4|109973.4|109999.1|109974.1|109994|109969|12
1730448830000|2024-11-01 08:13:50|109999.9|109974.9|109999.9|109974.9|110000.3|109975.3|109998.3|109973.3|12
1730448840000|2024-11-01 08:14:00|109999.6|109974.6|110016.1|109991.1|110016.1|109991.1|109999.6|109974.6|22
1730448850000|2024-11-01 08:14:10|110015.5|109990.5|109997.2|109972.2|110016.5|109991.5|109997.2|109972.2|32
1730448860000|2024-11-01 08:14:20|109997.1|109972.1|109993.4|109968.4|109997.1|109972.1|109991.8|109966.8|13
1730448870000|2024-11-01 08:14:30|109995|109970|109986.1|109961.1|109995.3|109970.3|109985.7|109960.7|21
1730448880000|2024-11-01 08:14:40|109986.4|109961.4|109984.2|109959.2|109986.4|109961.4|109984.2|109959.2|16
1730448890000|2024-11-01 08:14:50|109985.1|109960.1|109981|109956|109985.8|109960.8|109980.3|109955.3|27
1730448900000|2024-11-01 08:15:00|109981.1|109956.1|109994.3|109969.3|109994.3|109969.3|109980.2|109955.2|24
1730448910000|2024-11-01 08:15:10|109994.4|109969.4|109987.8|109962.8|109998.3|109973.3|109986.7|109961.7|31
1730448920000|2024-11-01 08:15:20|109987.1|109962.1|109996|109971|109996.4|109971.4|109986.5|109961.5|21
1730448930000|2024-11-01 08:15:30|109995.2|109970.2|109994.9|109969.9|109995.2|109970.2|109992.2|109967.2|12
1730448940000|2024-11-01 08:15:40|109994.6|109969.6|109978.3|109953.3|109994.6|109969.6|109978.3|109953.3|25
1730448950000|2024-11-01 08:15:50|109979.3|109954.3|109976.9|109951.9|109981.4|109956.4|109976.7|109951.7|16
1730448960000|2024-11-01 08:16:00|109976.8|109951.8|109973.1|109948.1|109976.9|109951.9|109971.4|109946.4|17
1730448970000|2024-11-01 08:16:10|109973.4|109948.4|109979.1|109954.1|109980.1|109955.1|109973.4|109948.4|18
1730448980000|2024-11-01 08:16:20|109979.7|109954.7|109981.8|109956.8|109981.8|109956.8|109978.3|109953.3|18
1730448990000|2024-11-01 08:16:30|109981.6|109956.6|109980.9|109955.9|109982.4|109957.4|109980|109955|12
1730449000000|2024-11-01 08:16:40|109979.4|109954.4|109983.2|109958.2|109983.7|109958.7|109979.4|109954.4|17
1730449010000|2024-11-01 08:16:50|109983.5|109958.5|109979.8|109954.8|109983.5|109958.5|109979.8|109954.8|14
1730449020000|2024-11-01 08:17:00|109979.4|109954.4|109963.6|109938.6|109979.4|109954.4|109952.8|109927.8|33
1730449030000|2024-11-01 08:17:10|109963.3|109938.3|109971.7|109946.7|109972|109947|109963.3|109938.3|21
1730449040000|2024-11-01 08:17:20|109971.9|109946.9|109972|109947|109974.9|109949.9|109968.8|109943.8|22
1730449050000|2024-11-01 08:17:30|109971.9|109946.9|109977.2|109952.2|109979.8|109954.8|109970.5|109945.5|13
1730449060000|2024-11-01 08:17:40|109976.5|109951.5|109956.8|109931.8|109976.5|109951.5|109956.8|109931.8|25
1730449070000|2024-11-01 08:17:50|109957.6|109932.6|109968.4|109943.4|109968.4|109943.4|109957.6|109932.6|23
1730449080000|2024-11-01 08:18:00|109968.6|109943.6|109966.7|109941.7|109968.6|109943.6|109966.7|109941.7|16
1730449090000|2024-11-01 08:18:10|109966.2|109941.2|109967.6|109942.6|109967.6|109942.6|109961.5|109936.5|16
1730449100000|2024-11-01 08:18:20|109968.1|109943.1|109972.4|109947.4|109973.9|109948.9|109966|109941|17
1730449110000|2024-11-01 08:18:30|109972.5|109947.5|109971.2|109946.2|109978.4|109953.4|109970.8|109945.8|22
1730449120000|2024-11-01 08:18:40|109971.1|109946.1|109971.4|109946.4|109971.4|109946.4|109970.7|109945.7|11
1730449130000|2024-11-01 08:18:50|109971.8|109946.8|109971.3|109946.3|109973.1|109948.1|109970.8|109945.8|15
1730449140000|2024-11-01 08:19:00|109970.9|109945.9|109971.3|109946.3|109974.2|109949.2|109970.9|109945.9|11
1730449150000|2024-11-01 08:19:10|109970.9|109945.9|109974.1|109949.1|109975|109950|109969|109944|13
1730449160000|2024-11-01 08:19:20|109974.4|109949.4|109973|109948|109974.6|109949.6|109973|109948|7
1730449170000|2024-11-01 08:19:30|109972.7|109947.7|109974.1|109949.1|109974.5|109949.5|109970.4|109945.4|12
1730449180000|2024-11-01 08:19:40|109974.2|109949.2|109974|109949|109974.3|109949.3|109972.6|109947.6|10
1730449190000|2024-11-01 08:19:50|109974.1|109949.1|109974.7|109949.7|109974.7|109949.7|109974.1|109949.1|8
1730449200000|2024-11-01 08:20:00|109975.4|109950.4|109978.4|109953.4|109980.6|109955.6|109975.4|109950.4|13
1730449210000|2024-11-01 08:20:10|109978.1|109953.1|109957.1|109932.1|109978.1|109953.1|109953.5|109928.5|17
1730449220000|2024-11-01 08:20:20|109957|109932|109970|109945|109970|109945|109955.2|109930.2|27
1730449230000|2024-11-01 08:20:30|109970.3|109945.3|109970.6|109945.6|109974.3|109949.3|109968.8|109943.8|23
1730449240000|2024-11-01 08:20:40|109971.8|109946.8|109963.4|109938.4|109971.8|109946.8|109963|109938|16
1730449250000|2024-11-01 08:20:50|109963.1|109938.1|109956.8|109931.8|109964.1|109939.1|109956.1|109931.1|25
1730449260000|2024-11-01 08:21:00|109956.5|109931.5|109929.2|109904.2|109956.5|109931.5|109925.6|109900.6|46
1730449270000|2024-11-01 08:21:10|109928|109903|109923.1|109898.1|109928.2|109903.2|109922|109897|32
1730449280000|2024-11-01 08:21:20|109922|109897|109923.7|109898.7|109923.7|109898.7|109917.7|109892.7|22
1730449290000|2024-11-01 08:21:30|109924.4|109899.4|109925.1|109900.1|109927.1|109902.1|109920.4|109895.4|17
1730449300000|2024-11-01 08:21:40|109925.5|109900.5|109925.9|109900.9|109926.5|109901.5|109924.9|109899.9|9
1730449310000|2024-11-01 08:21:50|109926.1|109901.1|109919|109894|109927.7|109902.7|109919|109894|12
1730449320000|2024-11-01 08:22:00|109917.7|109892.7|109917.9|109892.9|109920.7|109895.7|109917.5|109892.5|24
1730449330000|2024-11-01 08:22:10|109916.7|109891.7|109918.6|109893.6|109918.9|109893.9|109914.5|109889.5|21
1730449340000|2024-11-01 08:22:20|109917.7|109892.7|109921.1|109896.1|109921.1|109896.1|109917.6|109892.6|21
1730449350000|2024-11-01 08:22:30|109920.6|109895.6|109914.4|109889.4|109920.6|109895.6|109914|109889|22
1730449360000|2024-11-01 08:22:40|109913.2|109888.2|109910.7|109885.7|109913.2|109888.2|109910.7|109885.7|9
1730449370000|2024-11-01 08:22:50|109911.1|109886.1|109907.8|109882.8|109911.9|109886.9|109907.7|109882.7|17
1730449380000|2024-11-01 08:23:00|109907.6|109882.6|109901.6|109876.6|109907.7|109882.7|109901.2|109876.2|20
1730449390000|2024-11-01 08:23:10|109901.3|109876.3|109898.4|109873.4|109901.9|109876.9|109896.5|109871.5|32
1730449400000|2024-11-01 08:23:20|109898.2|109873.2|109897.1|109872.1|109898.2|109873.2|109896.2|109871.2|16
1730449410000|2024-11-01 08:23:30|109897.4|109872.4|109890.3|109865.3|109897.5|109872.5|109887|109862|11
1730449420000|2024-11-01 08:23:40|109895.7|109870.7|109889.9|109864.9|109896.1|109871.1|109887.9|109862.9|28
1730449430000|2024-11-01 08:23:50|109890.8|109865.8|109885|109860|109895.4|109870.4|109885|109860|16
1730449440000|2024-11-01 08:24:00|109885.2|109860.2|109879.2|109854.2|109885.2|109860.2|109878.3|109853.3|13
1730449450000|2024-11-01 08:24:10|109878.9|109853.9|109878.3|109853.3|109879.2|109854.2|109877.7|109852.7|9
1730449460000|2024-11-01 08:24:20|109878.7|109853.7|109878.8|109853.8|109879.2|109854.2|109878.7|109853.7|6
1730449470000|2024-11-01 08:24:30|109879.2|109854.2|109898.8|109873.8|109898.8|109873.8|109879.2|109854.2|14
1730449480000|2024-11-01 08:24:40|109898.9|109873.9|109896|109871|109905.3|109880.3|109895.4|109870.4|28
1730449490000|2024-11-01 08:24:50|109896.3|109871.3|109889.7|109864.7|109898.9|109873.9|109889.1|109864.1|23
1730449500000|2024-11-01 08:25:00|109890.1|109865.1|109900.3|109875.3|109903.6|109878.6|109890.1|109865.1|22
1730449510000|2024-11-01 08:25:10|109899.9|109874.9|109894.2|109869.2|109899.9|109874.9|109894|109869|10
1730449520000|2024-11-01 08:25:20|109893.6|109868.6|109896|109871|109896.1|109871.1|109893|109868|20
1730449530000|2024-11-01 08:25:30|109896.1|109871.1|109900.2|109875.2|109900.2|109875.2|109895|109870|17
1730449540000|2024-11-01 08:25:40|109900.1|109875.1|109891.7|109866.7|109900.3|109875.3|109890.7|109865.7|21
1730449550000|2024-11-01 08:25:50|109891.8|109866.8|109900.1|109875.1|109900.1|109875.1|109891.8|109866.8|11
1730449560000|2024-11-01 08:26:00|109901.2|109876.2|109900.3|109875.3|109901.6|109876.6|109897.9|109872.9|26
1730449570000|2024-11-01 08:26:10|109899.8|109874.8|109899.7|109874.7|109899.8|109874.8|109896.4|109871.4|23
1730449580000|2024-11-01 08:26:20|109899.9|109874.9|109902.4|109877.4|109902.6|109877.6|109899.9|109874.9|17
1730449590000|2024-11-01 08:26:30|109902.2|109877.2|109901.9|109876.9|109902.6|109877.6|109901.7|109876.7|12
1730449600000|2024-11-01 08:26:40|109908.9|109883.9|109900.8|109875.8|109908.9|109883.9|109900.8|109875.8|15
1730449610000|2024-11-01 08:26:50|109900.9|109875.9|109904|109879|109904|109879|109900.9|109875.9|9
1730449620000|2024-11-01 08:27:00|109903.9|109878.9|109902.9|109877.9|109904|109879|109902.9|109877.9|5
1730449630000|2024-11-01 08:27:10|109902.4|109877.4|109912.8|109887.8|109916.4|109891.4|109899.3|109874.3|20
1730449640000|2024-11-01 08:27:20|109912.9|109887.9|109912.7|109887.7|109913.1|109888.1|109912|109887|8
1730449650000|2024-11-01 08:27:30|109912.1|109887.1|109919|109894|109919|109894|109912.1|109887.1|20
1730449660000|2024-11-01 08:27:40|109919.8|109894.8|109910.6|109885.6|109919.8|109894.8|109907.7|109882.7|20
1730449670000|2024-11-01 08:27:50|109910.2|109885.2|109911.8|109886.8|109914.5|109889.5|109910.2|109885.2|10
1730449680000|2024-11-01 08:28:00|109912|109887|109908.8|109883.8|109912|109887|109908.4|109883.4|17
1730449690000|2024-11-01 08:28:10|109909.2|109884.2|109904.3|109879.3|109909.2|109884.2|109904.3|109879.3|11
1730449700000|2024-11-01 08:28:20|109905.9|109880.9|109907.4|109882.4|109910.4|109885.4|109905.9|109880.9|24
1730449710000|2024-11-01 08:28:30|109907.2|109882.2|109907.2|109882.2|109908.4|109883.4|109905.2|109880.2|14
1730449720000|2024-11-01 08:28:40|109907|109882|109906.4|109881.4|109907.3|109882.3|109905.8|109880.8|9
1730449730000|2024-11-01 08:28:50|109907.3|109882.3|109904.5|109879.5|109908.3|109883.3|109903.2|109878.2|13
1730449740000|2024-11-01 08:29:00|109904.4|109879.4|109903.7|109878.7|109906.5|109881.5|109902.4|109877.4|23
1730449750000|2024-11-01 08:29:10|109903|109878|109914.9|109889.9|109917.8|109892.8|109903|109878|18
1730449760000|2024-11-01 08:29:20|109913.4|109888.4|109912.2|109887.2|109914.1|109889.1|109912.1|109887.1|9
1730449770000|2024-11-01 08:29:30|109911.4|109886.4|109911.2|109886.2|109911.5|109886.5|109911.2|109886.2|6
1730449780000|2024-11-01 08:29:40|109912.3|109887.3|109906|109881|109912.3|109887.3|109904.7|109879.7|14
1730449790000|2024-11-01 08:29:50|109905.6|109880.6|109904.7|109879.7|109905.6|109880.6|109904.7|109879.7|7
1730449800000|2024-11-01 08:30:00|109905.1|109880.1|109921.9|109896.9|109921.9|109896.9|109899.5|109874.5|30
1730449810000|2024-11-01 08:30:10|109923.9|109898.9|109931.7|109906.7|109933.8|109908.8|109923.9|109898.9|23
1730449820000|2024-11-01 08:30:20|109931.6|109906.6|109929.1|109904.1|109931.6|109906.6|109925.8|109900.8|22
1730449830000|2024-11-01 08:30:30|109929.8|109904.8|109925.6|109900.6|109930.2|109905.2|109924|109899|19
1730449840000|2024-11-01 08:30:40|109928.5|109903.5|109929.7|109904.7|109935.6|109910.6|109928.5|109903.5|24
1730449850000|2024-11-01 08:30:50|109929.6|109904.6|109928.7|109903.7|109930|109905|109926.6|109901.6|19
1730449860000|2024-11-01 08:31:00|109928.3|109903.3|109937.4|109912.4|109938.4|109913.4|109928.3|109903.3|18
1730449870000|2024-11-01 08:31:10|109937.1|109912.1|109931|109906|109937.1|109912.1|109928.5|109903.5|23
1730449880000|2024-11-01 08:31:20|109931.3|109906.3|109929|109904|109933|109908|109929|109904|11
1730449890000|2024-11-01 08:31:30|109930|109905|109930.6|109905.6|109931|109906|109927.9|109902.9|14
1730449900000|2024-11-01 08:31:40|109930.3|109905.3|109930.5|109905.5|109931.5|109906.5|109930.3|109905.3|7
1730449910000|2024-11-01 08:31:50|109930.4|109905.4|109933.5|109908.5|109933.5|109908.5|109929.6|109904.6|13
1730449920000|2024-11-01 08:32:00|109933.6|109908.6|109940.7|109915.7|109940.7|109915.7|109930.4|109905.4|16
1730449930000|2024-11-01 08:32:10|109938.9|109913.9|109943.3|109918.3|109945.6|109920.6|109938.9|109913.9|12
1730449940000|2024-11-01 08:32:20|109942.7|109917.7|109943.6|109918.6|109944.3|109919.3|109942.7|109917.7|6
1730449950000|2024-11-01 08:32:30|109944.5|109919.5|109939.6|109914.6|109945.5|109920.5|109939.6|109914.6|17
1730449960000|2024-11-01 08:32:40|109938.9|109913.9|109926.8|109901.8|109938.9|109913.9|109926.8|109901.8|15
1730449970000|2024-11-01 08:32:50|109927.4|109902.4|109929.3|109904.3|109929.4|109904.4|109927.4|109902.4|7
1730449980000|2024-11-01 08:33:00|109929|109904|109931.4|109906.4|109932.2|109907.2|109928.8|109903.8|21
1730449990000|2024-11-01 08:33:10|109929.3|109904.3|109930|109905|109930|109905|109929.3|109904.3|4
1730450000000|2024-11-01 08:33:20|109929.9|109904.9|109931.7|109906.7|109931.7|109906.7|109929|109904|17
1730450010000|2024-11-01 08:33:30|109931.1|109906.1|109927.7|109902.7|109931.7|109906.7|109927.7|109902.7|12
1730450020000|2024-11-01 08:33:40|109927.1|109902.1|109921.9|109896.9|109927.1|109902.1|109921.2|109896.2|16
1730450030000|2024-11-01 08:33:50|109922.5|109897.5|109931.7|109906.7|109931.7|109906.7|109922.4|109897.4|17
1730450040000|2024-11-01 08:34:00|109931.9|109906.9|109927.4|109902.4|109933.9|109908.9|109927.4|109902.4|17
1730450050000|2024-11-01 08:34:10|109928.5|109903.5|109928.4|109903.4|109928.5|109903.5|109928.4|109903.4|2
1730450060000|2024-11-01 08:34:20|109928.2|109903.2|109950.7|109925.7|109952.4|109927.4|109928.2|109903.2|33
1730450070000|2024-11-01 08:34:30|109951.1|109926.1|109954.7|109929.7|109954.7|109929.7|109951|109926|12
1730450080000|2024-11-01 08:34:40|109956.1|109931.1|109949|109924|109956.1|109931.1|109948.2|109923.2|24
1730450090000|2024-11-01 08:34:50|109948.7|109923.7|109944.3|109919.3|109948.7|109923.7|109944.2|109919.2|18
1730450100000|2024-11-01 08:35:00|109944.1|109919.1|109943.7|109918.7|109945.7|109920.7|109943.7|109918.7|19
1730450110000|2024-11-01 08:35:10|109943.8|109918.8|109943.6|109918.6|109946.2|109921.2|109936.3|109911.3|28
1730450120000|2024-11-01 08:35:20|109943.1|109918.1|109946.2|109921.2|109946.8|109921.8|109939|109914|18
1730450130000|2024-11-01 08:35:30|109946.8|109921.8|109953|109928|109953.4|109928.4|109945.3|109920.3|26
1730450140000|2024-11-01 08:35:40|109952.7|109927.7|109951.7|109926.7|109952.7|109927.7|109949.5|109924.5|10
1730450150000|2024-11-01 08:35:50|109950.8|109925.8|109950|109925|109951.7|109926.7|109950|109925|6
1730450160000|2024-11-01 08:36:00|109950.2|109925.2|109950.2|109925.2|109951|109926|109950|109925|9
1730450170000|2024-11-01 08:36:10|109950.3|109925.3|109953.7|109928.7|109955.6|109930.6|109950.3|109925.3|16
1730450180000|2024-11-01 08:36:20|109952.8|109927.8|109960.2|109935.2|109960.2|109935.2|109938.1|109913.1|26
1730450190000|2024-11-01 08:36:30|109960.8|109935.8|109954.1|109929.1|109961.6|109936.6|109954.1|109929.1|12
1730450200000|2024-11-01 08:36:40|109954.9|109929.9|109952.5|109927.5|109954.9|109929.9|109950.8|109925.8|11
1730450210000|2024-11-01 08:36:50|109952.6|109927.6|109952.6|109927.6|109952.6|109927.6|109952.6|109927.6|1
1730450220000|2024-11-01 08:37:00|109954.3|109929.3|109973.5|109948.5|109979|109954|109954.3|109929.3|33
1730450230000|2024-11-01 08:37:10|109973.6|109948.6|109973.7|109948.7|109974.3|109949.3|109971.4|109946.4|17
1730450240000|2024-11-01 08:37:20|109971.3|109946.3|109979.6|109954.6|109980.4|109955.4|109971.3|109946.3|25
1730450250000|2024-11-01 08:37:30|109980.4|109955.4|109981.2|109956.2|109982.1|109957.1|109978.6|109953.6|29
1730450260000|2024-11-01 08:37:40|109981.7|109956.7|109979.9|109954.9|109986.2|109961.2|109975.7|109950.7|40
1730450270000|2024-11-01 08:37:50|109979.8|109954.8|109979.5|109954.5|109981|109956|109977.7|109952.7|18
1730450280000|2024-11-01 08:38:00|109979.4|109954.4|109979.7|109954.7|109980|109955|109978|109953|12
1730450290000|2024-11-01 08:38:10|109979|109954|109975.2|109950.2|109979.8|109954.8|109974.5|109949.5|26
1730450300000|2024-11-01 08:38:20|109979.2|109954.2|109976.8|109951.8|109979.2|109954.2|109976.8|109951.8|11
1730450310000|2024-11-01 08:38:30|109976|109951|109967.6|109942.6|109976|109951|109966.5|109941.5|24
1730450320000|2024-11-01 08:38:40|109968.6|109943.6|109974.5|109949.5|109975.6|109950.6|109967.8|109942.8|17
1730450330000|2024-11-01 08:38:50|109974.2|109949.2|109969.6|109944.6|109974.3|109949.3|109969.6|109944.6|16
1730450340000|2024-11-01 08:39:00|109969.2|109944.2|109970.5|109945.5|109972.6|109947.6|109968.7|109943.7|16
1730450350000|2024-11-01 08:39:10|109970.6|109945.6|109970.1|109945.1|109970.6|109945.6|109968.3|109943.3|11
1730450360000|2024-11-01 08:39:20|109969.9|109944.9|109970.2|109945.2|109970.2|109945.2|109969.9|109944.9|7
1730450370000|2024-11-01 08:39:30|109968.2|109943.2|109982.1|109932.1|109982.9|109945.8|109968.2|109931.7|12
1730450380000|2024-11-01 08:39:40|109981.8|109931.8|109968.3|109943.3|109981.8|109945.8|109968|109931.8|14
1730450390000|2024-11-01 08:39:50|109970|109945|110005.9|109955.9|110006|109970|109968|109943|27
1730450400000|2024-11-01 08:40:00|110005.8|109955.8|110019.1|109994.1|110031.5|109994.4|110005.8|109955.8|26
1730450410000|2024-11-01 08:40:10|110019.2|109994.2|110020.9|109995.9|110024.5|109999.5|110019.2|109994.2|15
1730450420000|2024-11-01 08:40:20|110020.1|109995.1|110018.7|109993.7|110020.1|109995.1|110016.8|109991.8|13
1730450430000|2024-11-01 08:40:30|110018.8|109993.8|110027.4|110002.4|110027.4|110002.4|110018.5|109993.5|23
1730450440000|2024-11-01 08:40:40|110027.2|110002.2|110035.9|110010.9|110035.9|110010.9|110027.2|110002.2|14
1730450450000|2024-11-01 08:40:50|110036.7|110011.7|110036.4|110011.4|110036.7|110011.7|110036.4|110011.4|3
1730450460000|2024-11-01 08:41:00|110036.5|110011.5|110032|110007|110037.5|110012.5|110031.8|110006.8|15
1730450470000|2024-11-01 08:41:10|110031.4|110006.4|110026.2|110001.2|110031.4|110006.4|110025.6|110000.6|6
1730450480000|2024-11-01 08:41:20|110026|110001|110025.4|110000.4|110026|110001|110025.2|110000.2|6
1730450490000|2024-11-01 08:41:30|110025.5|110000.5|110024.3|109999.3|110025.5|110000.5|110022.5|109997.5|11
1730450500000|2024-11-01 08:41:40|110021|109996|110015.2|109990.2|110021.2|109996.2|110013.4|109988.4|17
1730450510000|2024-11-01 08:41:50|110015|109990|110015.7|109990.7|110015.7|109990.7|110012.8|109987.8|17
1730450520000|2024-11-01 08:42:00|110016.1|109991.1|110016.5|109991.5|110017.9|109992.9|110016|109991|9
1730450530000|2024-11-01 08:42:10|110016.9|109991.9|110016.7|109991.7|110017|109992|110016.5|109991.5|11
1730450540000|2024-11-01 08:42:20|110016.6|109991.6|110015.3|109990.3|110016.6|109991.6|110015.3|109990.3|6
1730450550000|2024-11-01 08:42:30|110015.6|109990.6|110015.9|109990.9|110015.9|109990.9|110015.6|109990.6|3
1730450560000|2024-11-01 08:42:40|110015.8|109990.8|110015.8|109990.8|110015.8|109990.8|110015.8|109990.8|1
1730450570000|2024-11-01 08:42:50|110015.7|109990.7|110004.4|109979.4|110015.8|109990.8|110004.2|109979.2|21
1730450580000|2024-11-01 08:43:00|110004.3|109979.3|110006.5|109981.5|110006.5|109981.5|110003.4|109978.4|13
1730450590000|2024-11-01 08:43:10|110006.4|109981.4|110010|109985|110010|109985|110004.2|109979.2|15
1730450600000|2024-11-01 08:43:20|110010.2|109985.2|110010|109985|110010.3|109985.3|110010|109985|4
1730450610000|2024-11-01 08:43:30|110009.5|109984.5|110009.4|109984.4|110009.9|109984.9|110009.3|109984.3|5
1730450620000|2024-11-01 08:43:40|110009.3|109984.3|110001.9|109976.9|110009.3|109984.3|110000.9|109975.9|12
1730450630000|2024-11-01 08:43:50|110002|109977|109999.3|109974.3|110007.1|109982.1|109999.3|109974.3|17
1730450640000|2024-11-01 08:44:00|109998.4|109973.4|110003.8|109978.8|110003.8|109978.8|109996.9|109971.9|29
1730450650000|2024-11-01 08:44:10|110003.7|109978.7|110004.6|109979.6|110004.6|109979.6|110003.7|109978.7|7
1730450660000|2024-11-01 08:44:20|110004.5|109979.5|109988.9|109963.9|110004.5|109979.5|109988.9|109963.9|15
1730450670000|2024-11-01 08:44:30|109989.9|109964.9|110000|109975|110000|109975|109981|109956|29
1730450680000|2024-11-01 08:44:40|109999.4|109974.4|109999.5|109974.5|109999.5|109974.5|109996|109971|21
1730450690000|2024-11-01 08:44:50|109999.6|109974.6|109989.4|109964.4|109999.6|109974.6|109989.4|109964.4|19
1730450700000|2024-11-01 08:45:00|109989|109964|110007.9|109957.9|110007.9|109969.5|109989|109954.7|21
1730450710000|2024-11-01 08:45:10|110008.4|109958.4|110006.1|109956.1|110008.4|109958.4|110005.5|109955.5|14
1730450720000|2024-11-01 08:45:20|110007|109957|110006.9|109956.9|110010.2|109960.2|110005.6|109955.6|13
1730450730000|2024-11-01 08:45:30|110006.5|109956.5|110006.8|109956.8|110006.8|109956.8|110006.5|109956.5|4
1730450740000|2024-11-01 08:45:40|110006.6|109956.6|110008.6|109958.6|110008.6|109958.6|110002.4|109952.4|13
1730450750000|2024-11-01 08:45:50|110008.2|109958.2|110011.3|109961.3|110012.1|109962.1|110008.2|109958.2|12
1730450760000|2024-11-01 08:46:00|110011.1|109961.1|110004.7|109954.7|110011.1|109961.1|110004.5|109954.5|15
1730450770000|2024-11-01 08:46:10|110004.8|109954.8|110004.3|109954.3|110004.9|109954.9|110003.8|109953.8|7
1730450780000|2024-11-01 08:46:20|110004.4|109954.4|110002.7|109952.7|110004.4|109954.4|110002.1|109952.1|8
1730450790000|2024-11-01 08:46:30|110002.9|109952.9|110003.2|109953.2|110003.3|109953.3|110002.9|109952.9|8
1730450800000|2024-11-01 08:46:40|110003.3|109953.3|110008.1|109958.1|110008.2|109958.2|110003.3|109953.3|15
1730450810000|2024-11-01 08:46:50|110008|109958|110006.1|109956.1|110008.1|109958.1|110006.1|109956.1|9
1730450820000|2024-11-01 08:47:00|110006.3|109956.3|110014.7|109964.7|110023.7|109992.9|110005.8|109955.8|21
1730450830000|2024-11-01 08:47:10|110014.5|109964.5|110020.8|109970.8|110020.8|109970.8|110013.6|109963.6|18
1730450840000|2024-11-01 08:47:20|110021|109971|110025.4|109975.4|110025.6|109975.6|110021|109971|11
1730450850000|2024-11-01 08:47:30|110025.5|109975.5|110023.2|109998.2|110029.4|109998.9|110018.8|109975.5|17
1730450860000|2024-11-01 08:47:40|110023|109998|110020.9|109995.9|110023|109998|110020.2|109995.2|10
1730450870000|2024-11-01 08:47:50|110020.8|109995.8|110023.1|109998.1|110023.4|109998.4|110020.7|109995.7|10
1730450880000|2024-11-01 08:48:00|110023|109998|110023.2|109998.2|110023.4|109998.4|110023|109998|6
1730450890000|2024-11-01 08:48:10|110025.5|110000.5|110048.2|110023.2|110048.2|110023.2|110025.5|110000.5|31
1730450900000|2024-11-01 08:48:20|110048.5|110023.5|110034.5|110009.5|110048.7|110023.7|110034.5|110009.5|26
1730450910000|2024-11-01 08:48:30|110034.6|110009.6|110033.3|110008.3|110035.2|110010.2|110033.3|110008.3|10
1730450920000|2024-11-01 08:48:40|110033.1|110008.1|110034.3|110009.3|110034.3|110009.3|110032.9|110007.9|10
1730450930000|2024-11-01 08:48:50|110034.4|110009.4|110038.1|110013.1|110038.2|110013.2|110034.4|110009.4|16
1730450940000|2024-11-01 08:49:00|110038.2|110013.2|110038.1|110013.1|110038.4|110013.4|110037.9|110012.9|7
1730450950000|2024-11-01 08:49:10|110037.2|110012.2|110035.9|110010.9|110037.2|110012.2|110035.6|110010.6|8
1730450960000|2024-11-01 08:49:20|110036.1|110011.1|110033.4|110008.4|110036.5|110011.5|110029.7|110004.7|17
1730450970000|2024-11-01 08:49:30|110032.6|110007.6|110029.9|110004.9|110032.6|110007.6|110029.9|110004.9|6
1730450980000|2024-11-01 08:49:40|110029.5|110004.5|110023.6|109998.6|110029.5|110004.5|110022.3|109997.3|20
1730450990000|2024-11-01 08:49:50|110024.1|109999.1|110028.3|110003.3|110028.4|110003.4|110024.1|109999.1|14
1730451000000|2024-11-01 08:50:00|110028.4|110003.4|110030.2|110005.2|110030.2|110005.2|110027.2|110002.2|17
1730451010000|2024-11-01 08:50:10|110030.3|110005.3|110029|110004|110030.3|110005.3|110029|110004|4
1730451020000|2024-11-01 08:50:20|110028.9|110003.9|110029.1|110004.1|110032.2|110007.2|110028.9|110003.9|10
1730451030000|2024-11-01 08:50:30|110029.3|110004.3|110028.7|110003.7|110029.9|110004.9|110028.7|110003.7|6
1730451040000|2024-11-01 08:50:40|110028.6|110003.6|110039.3|110014.3|110040.1|110015.1|110028.6|110003.6|14
1730451050000|2024-11-01 08:50:50|110039|110014|110055.1|110030.1|110055.8|110030.8|110038.8|110013.8|22
1730451060000|2024-11-01 08:51:00|110055.6|110030.6|110053.1|110028.1|110056.9|110031.9|110053|110028|18
1730451070000|2024-11-01 08:51:10|110053|110028|110055|110030|110055.7|110030.7|110050.6|110025.6|22
1730451080000|2024-11-01 08:51:20|110055.1|110030.1|110059.4|110034.4|110060.7|110035.7|110055.1|110030.1|16
1730451090000|2024-11-01 08:51:30|110058.8|110033.8|110059.9|110034.9|110059.9|110034.9|110058.8|110033.8|4
1730451100000|2024-11-01 08:51:40|110060|110035|110055.1|110030.1|110061.7|110036.7|110055.1|110030.1|13
1730451110000|2024-11-01 08:51:50|110055|110030|110054.9|110029.9|110056.7|110031.7|110054.8|110029.8|12
1730451120000|2024-11-01 08:52:00|110055|110030|110050.4|110025.4|110055|110030|110041.9|110016.9|22
1730451130000|2024-11-01 08:52:10|110050.3|110025.3|110046.7|110021.7|110050.6|110025.6|110046.7|110021.7|14
1730451140000|2024-11-01 08:52:20|110046.8|110021.8|110043.7|110018.7|110047.5|110022.5|110042.4|110017.4|9
1730451150000|2024-11-01 08:52:30|110043.9|110018.9|110046.2|110021.2|110046.5|110021.5|110043.9|110018.9|7
1730451160000|2024-11-01 08:52:40|110046.4|110021.4|110046.4|110021.4|110046.4|110021.4|110046.3|110021.3|3
1730451170000|2024-11-01 08:52:50|110046.3|110021.3|110048.4|110023.4|110048.4|110023.4|110046.3|110021.3|4
1730451180000|2024-11-01 08:53:00|110050.7|110025.7|110047.9|110022.9|110050.9|110025.9|110047|110022|9
1730451190000|2024-11-01 08:53:10|110047.3|110022.3|110049.2|110024.2|110050.3|110025.3|110047.3|110022.3|16
1730451200000|2024-11-01 08:53:20|110045.2|110020.2|110049.5|110024.5|110049.5|110024.5|110045.2|110020.2|11
1730451210000|2024-11-01 08:53:30|110049.6|110024.6|110044.6|110019.6|110049.6|110024.6|110044.6|110019.6|11
1730451220000|2024-11-01 08:53:40|110044.4|110019.4|110043.6|110018.6|110045.3|110020.3|110043.2|110018.2|15
1730451230000|2024-11-01 08:53:50|110043.5|110018.5|110044.5|110019.5|110047.7|110022.7|110043.3|110018.3|11
1730451240000|2024-11-01 08:54:00|110044.6|110019.6|110042|110017|110044.6|110019.6|110042|110017|8
1730451250000|2024-11-01 08:54:10|110041.7|110016.7|110039.6|110014.6|110041.7|110016.7|110036.9|110011.9|21
1730451260000|2024-11-01 08:54:20|110039.7|110014.7|110046|110021|110046.6|110021.6|110039.7|110014.7|19
1730451270000|2024-11-01 08:54:30|110046.1|110021.1|110047.7|110022.7|110049.6|110024.6|110046|110021|18
1730451280000|2024-11-01 08:54:40|110047.9|110022.9|110047.5|110022.5|110050.8|110025.8|110047.5|110022.5|19
1730451290000|2024-11-01 08:54:50|110047.8|110022.8|110048|110023|110048.1|110023.1|110047.7|110022.7|4
1730451300000|2024-11-01 08:55:00|110048.7|110023.7|110048.6|110023.6|110048.8|110023.8|110048|110023|6
1730451310000|2024-11-01 08:55:10|110048.9|110023.9|110079|110029|110080.4|110044.6|110048.9|110023.9|32
1730451320000|2024-11-01 08:55:20|110080.8|110030.8|110076.9|110026.9|110080.8|110030.8|110076.9|110026.9|14
1730451330000|2024-11-01 08:55:30|110076.5|110026.5|110074|110024|110079.6|110029.6|110074|110024|16
1730451340000|2024-11-01 08:55:40|110074.1|110024.1|110071.5|110021.5|110078.8|110028.8|110071|110021|18
1730451350000|2024-11-01 08:55:50|110071.7|110021.7|110070.6|110020.6|110072.4|110022.4|110069.5|110019.5|14
1730451360000|2024-11-01 08:56:00|110070.7|110020.7|110066.6|110016.6|110071.1|110021.1|110066.6|110016.6|25
1730451370000|2024-11-01 08:56:10|110066.7|110016.7|110065.4|110015.4|110067.9|110017.9|110065.4|110015.4|17
1730451380000|2024-11-01 08:56:20|110066|110016|110072|110022|110072.2|110022.2|110066|110016|21
1730451390000|2024-11-01 08:56:30|110072.1|110022.1|110076.7|110026.7|110077.2|110027.2|110070.9|110020.9|27
1730451400000|2024-11-01 08:56:40|110076.6|110026.6|110079.7|110029.7|110080.1|110030.1|110076.6|110026.6|24
1730451410000|2024-11-01 08:56:50|110079.5|110029.5|110077.7|110027.7|110080.8|110030.8|110076.9|110026.9|24
1730451420000|2024-11-01 08:57:00|110072.7|110022.7|110070.5|110020.5|110076.6|110026.6|110069.9|110019.9|33
1730451430000|2024-11-01 08:57:10|110070.8|110020.8|110070.4|110020.4|110071.2|110021.2|110069.5|110019.5|28
1730451440000|2024-11-01 08:57:20|110069.8|110019.8|110076|110026|110076.1|110026.1|110069.6|110019.6|29
1730451450000|2024-11-01 08:57:30|110075.8|110025.8|110081.7|110031.7|110082.3|110032.3|110072.9|110022.9|32
1730451460000|2024-11-01 08:57:40|110082.2|110032.2|110091.4|110041.4|110091.9|110041.9|110081.3|110031.3|26
1730451470000|2024-11-01 08:57:50|110091|110041|110091.1|110041.1|110092.2|110042.2|110089.4|110039.4|21
1730451480000|2024-11-01 08:58:00|110094|110044|110092.5|110042.5|110094.1|110044.1|110092|110042|25
1730451490000|2024-11-01 08:58:10|110093.4|110043.4|110091.9|110041.9|110093.4|110043.4|110091.5|110041.5|15
1730451500000|2024-11-01 08:58:20|110091.8|110041.8|110086.2|110036.2|110091.8|110041.8|110086|110036|29
1730451510000|2024-11-01 08:58:30|110085.3|110035.3|110089.8|110039.8|110089.8|110039.8|110085|110035|31
1730451520000|2024-11-01 08:58:40|110089.9|110039.9|110090.8|110040.8|110090.9|110040.9|110089.5|110039.5|20
1730451530000|2024-11-01 08:58:50|110091|110041|110091.4|110041.4|110094.1|110044.1|110091|110041|29
1730451540000|2024-11-01 08:59:00|110091.1|110041.1|110088.5|110038.5|110095.4|110045.4|110083.8|110033.8|43
1730451550000|2024-11-01 08:59:10|110088.3|110038.3|110100.1|110050.1|110103.8|110053.8|110080.8|110030.8|56
1730451560000|2024-11-01 08:59:20|110100.4|110050.4|110135|110085|110148.8|110098.8|110100.4|110050.4|60
1730451570000|2024-11-01 08:59:30|110134.2|110084.2|110147.5|110005|110160.2|110091.7|110109.9|110005|50
1730451580000|2024-11-01 08:59:40|110164.8|110003.6|110180.5|109993.8|110180.5|110012.5|110164.8|109993.8|14
1730451590000|2024-11-01 08:59:50|110180|109988.1|110163.4|109963.4|110215.6|110015.6|110156|109956|29
1730451600000|2024-11-01 09:00:00|110156|109956|110180|109980|110196.4|109996.4|110143.4|109943.4|38
1730451610000|2024-11-01 09:00:10|110195.9|109995.9|110129.7|109963.4|110195.9|109995.9|110122.7|109948.4|29
1730451620000|2024-11-01 09:00:20|110130.6|109988.3|110126.5|109982.6|110165.6|109993.1|110126.5|109961.6|31
1730451630000|2024-11-01 09:00:30|110149.4|109956.6|110120.8|109966.3|110149.4|109967.4|110119.2|109951.9|39
1730451640000|2024-11-01 09:00:40|110120.9|109966.4|110166.2|109966.2|110180.1|109985.8|110120.9|109966.2|37
1730451650000|2024-11-01 09:00:50|110166.7|109966.7|110132.6|109977.3|110167.5|109980.2|110128.3|109964.4|34
1730451660000|2024-11-01 09:01:00|110132.2|109993.9|110090.8|110040.8|110136.8|110044|110087.1|109993.9|34
1730451670000|2024-11-01 09:01:10|110090.1|110040.1|110089|110039|110123.7|110040.8|110083.8|109996.2|24
1730451680000|2024-11-01 09:01:20|110088.4|110038.4|110089.6|110039.6|110091.6|110041.6|110084.8|110034.8|14
1730451690000|2024-11-01 09:01:30|110088.7|110038.7|110088.1|110038.1|110088.7|110038.7|110084.2|110034.2|30
1730451700000|2024-11-01 09:01:40|110088.2|110038.2|110088.6|110038.6|110089.9|110039.9|110085.5|110035.5|28
1730451710000|2024-11-01 09:01:50|110087.5|110037.5|110090.8|110040.8|110091.4|110041.4|110084.9|110034.9|26
1730451720000|2024-11-01 09:02:00|110090.1|110040.1|110082.4|110032.4|110091.3|110041.3|110082.4|110032.4|28
1730451730000|2024-11-01 09:02:10|110082.2|110032.2|110087.8|110037.8|110087.8|110037.8|110082.2|110032.2|25
1730451740000|2024-11-01 09:02:20|110089.7|110039.7|110091.6|110041.6|110091.7|110041.7|110088.8|110038.8|18
1730451750000|2024-11-01 09:02:30|110090.8|110040.8|110081|110031|110090.8|110040.8|110077.7|110027.7|44
1730451760000|2024-11-01 09:02:40|110081.4|110031.4|110078.6|110028.6|110081.7|110031.7|110076.1|110026.1|29
1730451770000|2024-11-01 09:02:50|110079.4|110029.4|110079.1|110029.1|110079.8|110029.8|110076.4|110026.4|30
1730451780000|2024-11-01 09:03:00|110079.8|110029.8|110081.5|110031.5|110084.4|110034.4|110079.3|110029.3|37
1730451790000|2024-11-01 09:03:10|110081.9|110031.9|110079.7|110029.7|110082.5|110032.5|110077.5|110027.5|20
1730451800000|2024-11-01 09:03:20|110079.8|110029.8|110082.8|110032.8|110082.8|110032.8|110079.8|110029.8|15
1730451810000|2024-11-01 09:03:30|110082.6|110032.6|110077.7|110027.7|110082.6|110032.6|110076.5|110026.5|27
1730451820000|2024-11-01 09:03:40|110077|110027|110072.2|110022.2|110077|110027|110068.1|110018.1|37
1730451830000|2024-11-01 09:03:50|110071.9|110021.9|110066.7|110016.7|110072.4|110022.4|110066.4|110016.4|23
1730451840000|2024-11-01 09:04:00|110066.8|110016.8|110064.2|110014.2|110067.7|110017.7|110055.7|110005.7|27
1730451850000|2024-11-01 09:04:10|110063.8|110013.8|110059.9|110009.9|110065|110015|110051.2|110001.2|39
1730451860000|2024-11-01 09:04:20|110058.4|110008.4|110037|110012|110068|110018|110035.4|110005.8|39
1730451870000|2024-11-01 09:04:30|110035.6|110010.6|110052|110002|110052|110010.6|110031.1|109993.8|18
1730451880000|2024-11-01 09:04:40|110051.8|110001.8|110048.6|109998.6|110052.5|110002.5|110048.4|109998.4|10
1730451890000|2024-11-01 09:04:50|110049|109999|110049.9|109999.9|110049.9|109999.9|110049|109999|7
1730451900000|2024-11-01 09:05:00|110050.1|110000.1|110050.1|110000.1|110052.8|110002.8|110047.3|109997.3|22
1730451910000|2024-11-01 09:05:10|110050.2|110000.2|110045.7|109995.7|110050.2|110000.2|110045.7|109995.7|6
1730451920000|2024-11-01 09:05:20|110046.9|109996.9|110037.4|110012.4|110046.9|110015.4|110037.1|109996.9|14
1730451930000|2024-11-01 09:05:30|110037.5|110012.5|110034.7|110009.7|110040.9|110015.9|110028.7|110003.7|23
1730451940000|2024-11-01 09:05:40|110034.6|110009.6|110041.3|110016.3|110041.3|110016.3|110034.6|110009.6|7
1730451950000|2024-11-01 09:05:50|110041.6|110016.6|110045.9|110020.9|110045.9|110020.9|110041.6|110016.6|8
1730451960000|2024-11-01 09:06:00|110046.3|110021.3|110031.1|110006.1|110048.3|110023.3|110028.5|110003.5|18
1730451970000|2024-11-01 09:06:10|110032.8|110007.8|110031|110006|110037.6|110012.6|110031|110006|18
1730451980000|2024-11-01 09:06:20|110030.4|110005.4|110041.4|110016.4|110041.4|110016.4|110030|110005|5
1730451990000|2024-11-01 09:06:30|110042.1|110017.1|110030.4|110005.4|110042.1|110017.1|110030.4|110005.4|8
1730452000000|2024-11-01 09:06:40|110032.1|110007.1|110029.3|110004.3|110032.3|110007.3|110029.3|110004.3|7
1730452010000|2024-11-01 09:06:50|110029|110004|110028.4|110003.4|110029.2|110004.2|110028.4|110003.4|8
1730452020000|2024-11-01 09:07:00|110027.8|110002.8|110027.3|110002.3|110027.8|110002.8|110024.6|109999.6|13
1730452030000|2024-11-01 09:07:10|110027.2|110002.2|110026|110001|110028|110003|110026|110001|7
1730452040000|2024-11-01 09:07:20|110025.9|110000.9|110026.6|110001.6|110026.6|110001.6|110025.8|110000.8|4
1730452050000|2024-11-01 09:07:30|110026.7|110001.7|110028.2|110003.2|110028.2|110003.2|110026.7|110001.7|6
1730452060000|2024-11-01 09:07:40|110028.3|110003.3|110024.3|109999.3|110028.5|110003.5|110024.3|109999.3|4
1730452070000|2024-11-01 09:07:50|110023.7|109998.7|109993.3|109968.3|110023.7|109998.7|109992.6|109967.6|37
1730452080000|2024-11-01 09:08:00|109993.1|109968.1|109994.3|109969.3|109996.4|109971.4|109993.1|109968.1|16
1730452090000|2024-11-01 09:08:10|109994.2|109969.2|109999.4|109974.4|109999.4|109974.4|109991.4|109966.4|13
1730452100000|2024-11-01 09:08:20|109999.8|109974.8|110004.2|109979.2|110004.5|109979.5|109999.8|109974.8|6
1730452110000|2024-11-01 09:08:30|110004.8|109979.8|109978.2|109953.2|110005.9|109980.9|109978|109953|24
1730452120000|2024-11-01 09:08:40|109978.8|109953.8|109986.2|109961.2|109986.4|109961.4|109974.4|109949.4|21
1730452130000|2024-11-01 09:08:50|109986.3|109961.3|109991.5|109966.5|109991.7|109966.7|109986.2|109961.2|8
1730452140000|2024-11-01 09:09:00|109991.3|109966.3|109972.4|109947.4|109991.3|109966.3|109969.5|109944.5|26
1730452150000|2024-11-01 09:09:10|109971.6|109946.6|109979.1|109954.1|109979.7|109954.7|109970.9|109945.9|17
1730452160000|2024-11-01 09:09:20|109979.2|109954.2|109979.4|109954.4|109979.6|109954.6|109979.2|109954.2|4
1730452170000|2024-11-01 09:09:30|109979.3|109954.3|109978.6|109953.6|109979.3|109954.3|109976.3|109951.3|7
1730452180000|2024-11-01 09:09:40|109978.3|109953.3|109984.9|109959.9|109985.1|109960.1|109972.4|109947.4|15
1730452190000|2024-11-01 09:09:50|109984.7|109959.7|109962.7|109937.7|109984.7|109959.7|109962.7|109937.7|22
1730452200000|2024-11-01 09:10:00|109963.4|109938.4|109965.5|109940.5|109967.7|109942.7|109962.7|109937.7|21
1730452210000|2024-11-01 09:10:10|109965.3|109940.3|109967|109942|109967.6|109942.6|109961.8|109936.8|19
1730452220000|2024-11-01 09:10:20|109966.2|109941.2|109962.8|109937.8|109966.2|109941.2|109961|109936|12
1730452230000|2024-11-01 09:10:30|109963.1|109938.1|109963.4|109938.4|109964.3|109939.3|109961.3|109936.3|16
1730452240000|2024-11-01 09:10:40|109963.2|109938.2|109954.2|109929.2|109963.2|109938.2|109954.2|109929.2|27
1730452250000|2024-11-01 09:10:50|109958.1|109933.1|109948.9|109923.9|109958.1|109933.1|109945.3|109920.3|31
1730452260000|2024-11-01 09:11:00|109949.2|109924.2|109939.4|109914.4|109949.2|109924.2|109938.5|109913.5|16
1730452270000|2024-11-01 09:11:10|109938.7|109913.7|109926.1|109901.1|109938.7|109913.7|109925.7|109900.7|23
1730452280000|2024-11-01 09:11:20|109926.3|109901.3|109930|109905|109930.2|109905.2|109926.3|109901.3|10
1730452290000|2024-11-01 09:11:30|109929.8|109904.8|109930.2|109905.2|109930.2|109905.2|109928.8|109903.8|9
1730452300000|2024-11-01 09:11:40|109930.3|109905.3|109931.6|109906.6|109931.7|109906.7|109930|109905|8
1730452310000|2024-11-01 09:11:50|109931.3|109906.3|109933|109908|109933.6|109908.6|109929.7|109904.7|19
1730452320000|2024-11-01 09:12:00|109933.1|109908.1|109931.1|109906.1|109933.1|109908.1|109929.1|109904.1|11
1730452330000|2024-11-01 09:12:10|109930.3|109905.3|109931.6|109906.6|109932.7|109907.7|109929|109904|26
1730452340000|2024-11-01 09:12:20|109932|109907|109932.4|109907.4|109936.9|109911.9|109932|109907|15
1730452350000|2024-11-01 09:12:30|109932.5|109907.5|109934.6|109909.6|109934.6|109909.6|109931.3|109906.3|16
1730452360000|2024-11-01 09:12:40|109934.8|109909.8|109928.9|109903.9|109934.8|109909.8|109928.8|109903.8|11
1730452370000|2024-11-01 09:12:50|109928.8|109903.8|109931.3|109906.3|109931.3|109906.3|109925.9|109900.9|20
1730452380000|2024-11-01 09:13:00|109931.6|109906.6|109936.7|109911.7|109936.7|109911.7|109931.6|109906.6|11
1730452390000|2024-11-01 09:13:10|109936.6|109911.6|109936.6|109911.6|109936.7|109911.7|109936.5|109911.5|5
1730452400000|2024-11-01 09:13:20|109936.7|109911.7|109933.6|109908.6|109937.8|109912.8|109933.3|109908.3|18
1730452410000|2024-11-01 09:13:30|109933|109908|109930.9|109905.9|109933.2|109908.2|109930.9|109905.9|10
1730452420000|2024-11-01 09:13:40|109930.8|109905.8|109916.6|109891.6|109930.8|109905.8|109916.6|109891.6|24
1730452430000|2024-11-01 09:13:50|109916.5|109891.5|109924.5|109899.5|109924.9|109899.9|109912.6|109887.6|26
1730452440000|2024-11-01 09:14:00|109924.3|109899.3|109915.7|109890.7|109924.3|109899.3|109915.7|109890.7|8
1730452450000|2024-11-01 09:14:10|109916.4|109891.4|109923.1|109898.1|109923.3|109898.3|109916.4|109891.4|21
1730452460000|2024-11-01 09:14:20|109923.7|109898.7|109922.2|109897.2|109923.9|109898.9|109921|109896|17
1730452470000|2024-11-01 09:14:30|109922.1|109897.1|109923.2|109898.2|109925.3|109900.3|109919.2|109894.2|11
1730452480000|2024-11-01 09:14:40|109923.7|109898.7|109925.7|109900.7|109928.3|109903.3|109923.7|109898.7|19
1730452490000|2024-11-01 09:14:50|109931.9|109906.9|109938.2|109913.2|109938.5|109913.5|109931.9|109906.9|19
1730452500000|2024-11-01 09:15:00|109937.3|109912.3|109933|109908|109937.9|109912.9|109932.4|109907.4|17
1730452510000|2024-11-01 09:15:10|109932.7|109907.7|109936|109911|109937.4|109912.4|109932.7|109907.7|16
1730452520000|2024-11-01 09:15:20|109936.3|109911.3|109935.3|109910.3|109936.3|109911.3|109935.3|109910.3|5
1730452530000|2024-11-01 09:15:30|109935.5|109910.5|109935.6|109910.6|109935.6|109910.6|109935.3|109910.3|4
1730452540000|2024-11-01 09:15:40|109935.7|109910.7|109940.9|109915.9|109940.9|109915.9|109935.7|109910.7|12
1730452550000|2024-11-01 09:15:50|109941.2|109916.2|109935.7|109910.7|109941.7|109916.7|109935.7|109910.7|8
1730452560000|2024-11-01 09:16:00|109935.8|109910.8|109933.9|109908.9|109935.8|109910.8|109932.8|109907.8|9
1730452570000|2024-11-01 09:16:10|109933.4|109908.4|109938|109913|109938.2|109913.2|109932.2|109907.2|21
1730452580000|2024-11-01 09:16:20|109938.8|109913.8|109952.4|109927.4|109955|109930|109938.8|109913.8|19
1730452590000|2024-11-01 09:16:30|109952|109927|109950|109925|109952.2|109927.2|109949.8|109924.8|6
1730452600000|2024-11-01 09:16:40|109950.4|109925.4|109957.4|109932.4|109957.4|109932.4|109950.4|109925.4|13
1730452610000|2024-11-01 09:16:50|109958.1|109933.1|109958.8|109933.8|109959.3|109934.3|109958.1|109933.1|10
1730452620000|2024-11-01 09:17:00|109958|109933|109963.1|109938.1|109963.1|109938.1|109956.6|109931.6|22
1730452630000|2024-11-01 09:17:10|109963|109938|109963.1|109938.1|109963.6|109938.6|109962.9|109937.9|7
1730452640000|2024-11-01 09:17:20|109963.5|109938.5|109963.3|109938.3|109963.5|109938.5|109963.1|109938.1|10
1730452650000|2024-11-01 09:17:30|109963.5|109938.5|109962|109937|109966.1|109941.1|109960.5|109935.5|19
1730452660000|2024-11-01 09:17:40|109962.2|109937.2|109963.3|109938.3|109963.9|109938.9|109962.1|109937.1|14
1730452670000|2024-11-01 09:17:50|109963.1|109938.1|109966.6|109941.6|109966.6|109941.6|109963.1|109938.1|13
1730452680000|2024-11-01 09:18:00|109967.3|109942.3|109968.6|109943.6|109969.2|109944.2|109967.3|109942.3|8
1730452690000|2024-11-01 09:18:10|109968.3|109943.3|109968.2|109943.2|109969|109944|109968.1|109943.1|13
1730452700000|2024-11-01 09:18:20|109969.1|109944.1|109968.1|109943.1|109970.6|109945.6|109968.1|109943.1|11
1730452710000|2024-11-01 09:18:30|109967.4|109942.4|109970.6|109945.6|109971|109946|109967.4|109942.4|22
1730452720000|2024-11-01 09:18:40|109970.9|109945.9|109974.5|109949.5|109976|109951|109970.9|109945.9|17
1730452730000|2024-11-01 09:18:50|109974.8|109949.8|109969.1|109944.1|109974.8|109949.8|109969.1|109944.1|12
1730452740000|2024-11-01 09:19:00|109969.2|109944.2|109994.8|109969.8|109994.8|109969.8|109965|109940|36
1730452750000|2024-11-01 09:19:10|109995.4|109970.4|110001.7|109976.7|110001.7|109976.7|109995.4|109970.4|17
1730452760000|2024-11-01 09:19:20|110001.4|109976.4|110000|109975|110001.8|109976.8|110000|109975|9
1730452770000|2024-11-01 09:19:30|109999.6|109974.6|109999.7|109974.7|110000.1|109975.1|109998.3|109973.3|7
1730452780000|2024-11-01 09:19:40|109999.8|109974.8|110002.1|109977.1|110002.1|109977.1|109993|109968|18
1730452790000|2024-11-01 09:19:50|110001.9|109976.9|110001.7|109976.7|110001.9|109976.9|110001.7|109976.7|4
1730452800000|2024-11-01 09:20:00|110001.1|109976.1|110009.7|109984.7|110012.6|109987.6|110001.1|109976.1|22
1730452810000|2024-11-01 09:20:10|110009.2|109984.2|110013.7|109988.7|110013.7|109988.7|110008.8|109983.8|12
1730452820000|2024-11-01 09:20:20|110015|109990|110016.8|109991.8|110017.8|109992.8|110014.7|109989.7|13
1730452830000|2024-11-01 09:20:30|110016.9|109991.9|110000.7|109975.7|110016.9|109991.9|109996.2|109971.2|19
1730452840000|2024-11-01 09:20:40|110000.8|109975.8|109996.9|109971.9|110000.8|109975.8|109995.9|109970.9|11
1730452850000|2024-11-01 09:20:50|109997.2|109972.2|109989.3|109964.3|109998.3|109973.3|109989.3|109964.3|19
1730452860000|2024-11-01 09:21:00|109988.1|109963.1|109990.2|109965.2|109991|109966|109987.9|109962.9|11
1730452870000|2024-11-01 09:21:10|109990.3|109965.3|109988.9|109963.9|109991.1|109966.1|109987.8|109962.8|20
1730452880000|2024-11-01 09:21:20|109988.2|109963.2|109983.5|109958.5|109989.8|109964.8|109983.5|109958.5|15
1730452890000|2024-11-01 09:21:30|109983.1|109958.1|109983.3|109958.3|109985.2|109960.2|109982.5|109957.5|10
1730452900000|2024-11-01 09:21:40|109982.6|109957.6|109986.5|109961.5|109986.7|109961.7|109982.5|109957.5|19
1730452910000|2024-11-01 09:21:50|109986.7|109961.7|109985.7|109960.7|109987.2|109962.2|109984.9|109959.9|17
1730452920000|2024-11-01 09:22:00|109985.9|109960.9|109987.5|109962.5|109987.7|109962.7|109985|109960|21
1730452930000|2024-11-01 09:22:10|109987.9|109962.9|109983.8|109958.8|109989.9|109964.9|109983.8|109958.8|13
1730452940000|2024-11-01 09:22:20|109983.4|109958.4|109989.6|109964.6|109990.5|109965.5|109983.4|109958.4|13
1730452950000|2024-11-01 09:22:30|109986.3|109961.3|109989.8|109964.8|109989.9|109964.9|109985.9|109960.9|14
1730452960000|2024-11-01 09:22:40|109989.7|109964.7|109989.7|109964.7|109989.7|109964.7|109989.7|109964.7|1
1730452970000|2024-11-01 09:22:50|109989.5|109964.5|109986.4|109961.4|109989.5|109964.5|109986.4|109961.4|8
1730452980000|2024-11-01 09:23:00|109986|109961|109986.7|109961.7|109987.1|109962.1|109985.8|109960.8|9
1730452990000|2024-11-01 09:23:10|109986.3|109961.3|109987|109962|109987|109962|109986.2|109961.2|12
1730453000000|2024-11-01 09:23:20|109986.6|109961.6|109989.1|109964.1|109990.5|109965.5|109986.3|109961.3|26
1730453010000|2024-11-01 09:23:30|109988.7|109963.7|109981.3|109956.3|109988.7|109963.7|109977.1|109952.1|22
1730453020000|2024-11-01 09:23:40|109981.5|109956.5|109985.2|109960.2|109985.2|109960.2|109981.5|109956.5|7
1730453030000|2024-11-01 09:23:50|109985.3|109960.3|109982.7|109957.7|109986.6|109961.6|109981.4|109956.4|14
1730453040000|2024-11-01 09:24:00|109981.7|109956.7|109986.1|109961.1|109986.1|109961.1|109981.5|109956.5|10
1730453050000|2024-11-01 09:24:10|109986.5|109961.5|109996.5|109971.5|109996.5|109971.5|109986.5|109961.5|17
1730453060000|2024-11-01 09:24:20|109996.4|109971.4|110003.8|109978.8|110005.8|109980.8|109996.1|109971.1|16
1730453070000|2024-11-01 09:24:30|110003.6|109978.6|110001|109976|110003.6|109978.6|110001|109976|5
1730453080000|2024-11-01 09:24:40|110001.2|109976.2|109999.6|109974.6|110003.3|109978.3|109999.6|109974.6|13
1730453090000|2024-11-01 09:24:50|110000|109975|110012.5|109987.5|110013.1|109988.1|110000|109975|15
1730453100000|2024-11-01 09:25:00|110014.6|109989.6|110024.5|109999.5|110024.5|109999.5|110014.6|109989.6|21
1730453110000|2024-11-01 09:25:10|110027.5|110002.5|110023.5|109998.5|110027.8|110002.8|110016.1|109991.1|12
1730453120000|2024-11-01 09:25:20|110023.6|109998.6|110023.6|109998.6|110023.7|109998.7|110023.5|109998.5|5
1730453130000|2024-11-01 09:25:30|110023.3|109998.3|110023.7|109998.7|110023.7|109998.7|110023.3|109998.3|3
1730453140000|2024-11-01 09:25:40|110024.3|109999.3|110032.8|110007.8|110032.8|110007.8|110024.3|109999.3|11
1730453150000|2024-11-01 09:25:50|110028.5|110003.5|110031.5|110006.5|110031.6|110006.6|110027.5|110002.5|14
1730453160000|2024-11-01 09:26:00|110031.9|110006.9|110036.1|110011.1|110036.5|110011.5|110031.9|110006.9|10
1730453170000|2024-11-01 09:26:10|110036.4|110011.4|110042.3|110017.3|110042.3|110017.3|110036.4|110011.4|10
1730453180000|2024-11-01 09:26:20|110041.9|110016.9|110044.6|110019.6|110046.1|110021.1|110041.6|110016.6|17
1730453190000|2024-11-01 09:26:30|110044.4|110019.4|110037.1|110012.1|110044.4|110019.4|110036.9|110011.9|12
1730453200000|2024-11-01 09:26:40|110037.5|110012.5|110041.6|110016.6|110042.4|110017.4|110037.3|110012.3|21
1730453210000|2024-11-01 09:26:50|110041.9|110016.9|110042.7|110017.7|110043.4|110018.4|110038.6|110013.6|23
1730453220000|2024-11-01 09:27:00|110042.5|110017.5|110041.8|110016.8|110043.2|110018.2|110041.8|110016.8|19
1730453230000|2024-11-01 09:27:10|110041|110016|110036.6|110011.6|110041|110016|110036.6|110011.6|6
1730453240000|2024-11-01 09:27:20|110036.4|110011.4|110036.9|110011.9|110037|110012|110036.2|110011.2|20
1730453250000|2024-11-01 09:27:30|110036.6|110011.6|110037.4|110012.4|110038.2|110013.2|110036.6|110011.6|9
1730453260000|2024-11-01 09:27:40|110037.1|110012.1|110041.6|110016.6|110041.9|110016.9|110037|110012|17
1730453270000|2024-11-01 09:27:50|110042.1|110017.1|110042.2|110017.2|110042.2|110017.2|110041.4|110016.4|10
1730453280000|2024-11-01 09:28:00|110042|110017|110030|110005|110042.4|110017.4|110030|110005|5
1730453290000|2024-11-01 09:28:10|110028.2|110003.2|110012.6|109987.6|110028.9|110003.9|110012.6|109987.6|27
1730453300000|2024-11-01 09:28:20|110012.4|109987.4|110012.8|109987.8|110014.1|109989.1|110012.4|109987.4|12
1730453310000|2024-11-01 09:28:30|110012.7|109987.7|110022.7|109997.7|110022.7|109997.7|110012.6|109987.6|15
1730453320000|2024-11-01 09:28:40|110023|109998|110025.1|110000.1|110025.1|110000.1|110022.8|109997.8|8
1730453330000|2024-11-01 09:28:50|110025.2|110000.2|110026|110001|110026|110001|110025.2|110000.2|3
1730453340000|2024-11-01 09:29:00|110026.8|110001.8|110029.9|110004.9|110030|110005|110026.8|110001.8|15
1730453350000|2024-11-01 09:29:10|110029.6|110004.6|110031.8|110006.8|110031.8|110006.8|110029.6|110004.6|11
1730453360000|2024-11-01 09:29:20|110032.2|110007.2|110029.4|110004.4|110032.2|110007.2|110027.2|110002.2|21
1730453370000|2024-11-01 09:29:30|110029.7|110004.7|110028|110003|110030|110005|110024.8|109999.8|17
1730453380000|2024-11-01 09:29:40|110028.1|110003.1|110025.6|110000.6|110028.1|110003.1|110025.6|110000.6|18
1730453390000|2024-11-01 09:29:50|110026.4|110001.4|110022.2|109997.2|110027.8|110002.8|110022.2|109997.2|9
1730453400000|2024-11-01 09:30:00|110018.9|109993.9|110020.3|109995.3|110024.6|109999.6|110017.3|109992.3|14
1730453410000|2024-11-01 09:30:10|110020.6|109995.6|110019.6|109994.6|110025.2|110000.2|110019.6|109994.6|27
1730453420000|2024-11-01 09:30:20|110020.9|109995.9|110022.3|109997.3|110024.1|109999.1|110018.4|109993.4|23
1730453430000|2024-11-01 09:30:30|110021.9|109996.9|110016.8|109991.8|110021.9|109996.9|110013.9|109988.9|16
1730453440000|2024-11-01 09:30:40|110017.1|109992.1|110018.5|109993.5|110018.5|109993.5|110016.7|109991.7|7
1730453450000|2024-11-01 09:30:50|110018.6|109993.6|110023.6|109998.6|110023.6|109998.6|110018.3|109993.3|7
1730453460000|2024-11-01 09:31:00|110023.7|109998.7|110027.8|110002.8|110027.8|110002.8|110023.2|109998.2|12
1730453470000|2024-11-01 09:31:10|110027.1|110002.1|110028.6|110003.6|110028.6|110003.6|110026.4|110001.4|9
1730453480000|2024-11-01 09:31:20|110028.7|110003.7|110029|110004|110029|110004|110028.6|110003.6|7
1730453490000|2024-11-01 09:31:30|110028.3|110003.3|110001.7|109976.7|110028.3|110003.3|110001.7|109976.7|11
1730453500000|2024-11-01 09:31:40|110002.5|109977.5|110016.4|109991.4|110016.4|109991.4|110002.5|109977.5|21
1730453510000|2024-11-01 09:31:50|110016.1|109991.1|110019.4|109994.4|110019.4|109994.4|110016.1|109991.1|9
1730453520000|2024-11-01 09:32:00|110019.2|109994.2|110020|109995|110022.3|109997.3|110018.4|109993.4|14
1730453530000|2024-11-01 09:32:10|110021|109996|110012.1|109987.1|110021|109996|110010.7|109985.7|11
1730453540000|2024-11-01 09:32:20|110012.8|109987.8|110012.8|109987.8|110012.8|109987.8|110012.4|109987.4|3
1730453550000|2024-11-01 09:32:30|110012.7|109987.7|110007.9|109982.9|110013.8|109988.8|110007.9|109982.9|11
1730453560000|2024-11-01 09:32:40|110008.5|109983.5|110007.5|109982.5|110008.5|109983.5|110007.4|109982.4|8
1730453570000|2024-11-01 09:32:50|110007.9|109982.9|110003.5|109978.5|110007.9|109982.9|110001.2|109976.2|13
1730453580000|2024-11-01 09:33:00|110003.7|109978.7|110005.5|109980.5|110005.8|109980.8|110003.5|109978.5|8
1730453590000|2024-11-01 09:33:10|110004.9|109979.9|110003|109978|110004.9|109979.9|110003|109978|7
1730453600000|2024-11-01 09:33:20|110002.9|109977.9|110002.8|109977.8|110003.1|109978.1|110002.8|109977.8|5
1730453610000|2024-11-01 09:33:30|110002.1|109977.1|109998|109973|110002.1|109977.1|109997.9|109972.9|7
1730453620000|2024-11-01 09:33:40|109997.3|109972.3|110000.4|109975.4|110000.4|109975.4|109994.4|109969.4|10
1730453630000|2024-11-01 09:33:50|110000.5|109975.5|110002.6|109977.6|110002.6|109977.6|110000.5|109975.5|5
1730453640000|2024-11-01 09:34:00|110003|109978|110002.4|109977.4|110006.8|109981.8|110002.4|109977.4|13
1730453650000|2024-11-01 09:34:10|110002.2|109977.2|110001.4|109976.4|110002.2|109977.2|109997.3|109972.3|15
1730453660000|2024-11-01 09:34:20|110001.6|109976.6|109989.9|109964.9|110001.7|109976.7|109987.5|109962.5|15
1730453670000|2024-11-01 09:34:30|109990.8|109965.8|109991.6|109966.6|109992.2|109967.2|109990.8|109965.8|11
1730453680000|2024-11-01 09:34:40|109991.8|109966.8|109996.8|109971.8|110000.3|109975.3|109991.8|109966.8|21
1730453690000|2024-11-01 09:34:50|109997.2|109972.2|109996.8|109971.8|109997.2|109972.2|109993.9|109968.9|15
1730453700000|2024-11-01 09:35:00|109996.7|109971.7|109991.6|109966.6|109996.7|109971.7|109991.6|109966.6|13
1730453710000|2024-11-01 09:35:10|109991.3|109966.3|109993.7|109968.7|109993.8|109968.8|109991.3|109966.3|8
1730453720000|2024-11-01 09:35:20|109993.3|109968.3|109998|109973|109998.6|109973.6|109993.3|109968.3|13
1730453730000|2024-11-01 09:35:30|109998.7|109973.7|110000.7|109975.7|110000.9|109975.9|109998.7|109973.7|8
1730453740000|2024-11-01 09:35:40|110000.8|109975.8|110001.4|109976.4|110001.4|109976.4|110000.8|109975.8|7
1730453750000|2024-11-01 09:35:50|110001.1|109976.1|109998.8|109973.8|110002.1|109977.1|109998.5|109973.5|6
1730453760000|2024-11-01 09:36:00|109998.9|109973.9|110009.6|109984.6|110011.5|109986.5|109998.9|109973.9|14
1730453770000|2024-11-01 09:36:10|110009.8|109984.8|110005.3|109980.3|110009.8|109984.8|110004.3|109979.3|8
1730453780000|2024-11-01 09:36:20|110004.7|109979.7|110003|109978|110004.7|109979.7|110002.8|109977.8|11
1730453790000|2024-11-01 09:36:30|110003.2|109978.2|110006.5|109981.5|110006.5|109981.5|110003.2|109978.2|6
1730453800000|2024-11-01 09:36:40|110006.8|109981.8|110005.4|109980.4|110006.8|109981.8|110005.2|109980.2|9
1730453810000|2024-11-01 09:36:50|110005.9|109980.9|110026.9|110001.9|110026.9|110001.9|110005.9|109980.9|30
1730453820000|2024-11-01 09:37:00|110027|110002|110025.6|110000.6|110031.1|110006.1|110022|109997|18
1730453830000|2024-11-01 09:37:10|110026.7|110001.7|110026.8|110001.8|110026.8|110001.8|110026.7|110001.7|2
1730453840000|2024-11-01 09:37:20|110024.9|109999.9|110025.7|110000.7|110025.7|110000.7|110021.5|109996.5|10
1730453850000|2024-11-01 09:37:30|110025.6|110000.6|110027.4|110002.4|110027.4|110002.4|110025.6|110000.6|8
1730453860000|2024-11-01 09:37:40|110027.5|110002.5|110026.5|110001.5|110027.5|110002.5|110026.5|110001.5|6
1730453870000|2024-11-01 09:37:50|110026.4|110001.4|110026.4|110001.4|110026.7|110001.7|110025.7|110000.7|9
1730453880000|2024-11-01 09:38:00|110025.5|110000.5|110022.5|109997.5|110025.5|110000.5|110017.6|109992.6|21
1730453890000|2024-11-01 09:38:10|110022.3|109997.3|110020.5|109995.5|110022.3|109997.3|110020.5|109995.5|12
1730453900000|2024-11-01 09:38:20|110021.2|109996.2|110029.3|110004.3|110029.3|110004.3|110020.9|109995.9|9
1730453910000|2024-11-01 09:38:30|110029.2|110004.2|110031.4|110006.4|110035.8|110010.8|110029.2|110004.2|19
1730453920000|2024-11-01 09:38:40|110030.7|110005.7|110031.4|110006.4|110031.8|110006.8|110030.5|110005.5|19
1730453930000|2024-11-01 09:38:50|110031.1|110006.1|110030.9|110005.9|110031.2|110006.2|110029.6|110004.6|12
1730453940000|2024-11-01 09:39:00|110031.1|110006.1|110029.3|110004.3|110034.8|110009.8|110028.9|110003.9|13
1730453950000|2024-11-01 09:39:10|110029.2|110004.2|110029.7|110004.7|110029.7|110004.7|110024.9|109999.9|12
1730453960000|2024-11-01 09:39:20|110030.1|110005.1|110029.7|110004.7|110030.6|110005.6|110029.6|110004.6|7
1730453970000|2024-11-01 09:39:30|110029.9|110004.9|110030.4|110005.4|110031.2|110006.2|110029.4|110004.4|16
1730453980000|2024-11-01 09:39:40|110031|110006|110030.1|110005.1|110031|110006|110029.9|110004.9|13
1730453990000|2024-11-01 09:39:50|110030.7|110005.7|110030.6|110005.6|110030.7|110005.7|110029.9|110004.9|8
1730454000000|2024-11-01 09:40:00|110031.2|110006.2|110032.7|110007.7|110033.1|110008.1|110031.2|110006.2|10
1730454010000|2024-11-01 09:40:10|110032.8|110007.8|110031.8|110006.8|110032.8|110007.8|110031.8|110006.8|6
1730454020000|2024-11-01 09:40:20|110031.2|110006.2|110029.2|110004.2|110031.2|110006.2|110029.2|110004.2|10
1730454030000|2024-11-01 09:40:30|110029|110004|110028.3|110003.3|110029.2|110004.2|110026.5|110001.5|7
1730454040000|2024-11-01 09:40:40|110027.7|110002.7|110026.7|110001.7|110027.7|110002.7|110026|110001|10
1730454050000|2024-11-01 09:40:50|110026.5|110001.5|110039|110014|110043.2|110018.2|110021.7|109996.7|25
1730454060000|2024-11-01 09:41:00|110038.8|110013.8|110052.4|110027.4|110052.9|110027.9|110038.8|110013.8|27
1730454070000|2024-11-01 09:41:10|110052.1|110027.1|110055.2|110030.2|110055.2|110030.2|110051.8|110026.8|17
1730454080000|2024-11-01 09:41:20|110055.4|110030.4|110055.6|110030.6|110056|110031|110055.4|110030.4|4
1730454090000|2024-11-01 09:41:30|110055.5|110030.5|110055.8|110030.8|110056.3|110031.3|110055.5|110030.5|7
1730454100000|2024-11-01 09:41:40|110057|110032|110056|110031|110058.4|110033.4|110055.1|110030.1|15
1730454110000|2024-11-01 09:41:50|110055.7|110030.7|110053.9|110028.9|110055.7|110030.7|110053.9|110028.9|6
1730454120000|2024-11-01 09:42:00|110054.3|110029.3|110089.2|110039.2|110098.4|110049|110049.8|110024.8|21
1730454130000|2024-11-01 09:42:10|110089.4|110039.4|110089.6|110039.6|110090.8|110040.8|110088.7|110038.7|20
1730454140000|2024-11-01 09:42:20|110089.8|110039.8|110095.9|110045.9|110098.3|110048.3|110089.8|110039.8|28
1730454150000|2024-11-01 09:42:30|110095.7|110045.7|110095.9|110045.9|110097.3|110047.3|110095.6|110045.6|18
1730454160000|2024-11-01 09:42:40|110096.2|110046.2|110097.2|110047.2|110097.3|110047.3|110096.2|110046.2|11
1730454170000|2024-11-01 09:42:50|110097.5|110047.5|110096.9|110046.9|110101|110051|110091.4|110041.4|20
1730454180000|2024-11-01 09:43:00|110081.6|110056.6|110086.6|110061.6|110098.7|110073.7|110078.1|110053.1|21
1730454190000|2024-11-01 09:43:10|110086.2|110061.2|110110|110060|110110.9|110067|110085.8|110055.1|17
1730454200000|2024-11-01 09:43:20|110109.8|110059.8|110111.1|110061.1|110111.5|110061.5|110108.6|110058.6|15
1730454210000|2024-11-01 09:43:30|110110.9|110060.9|110106.5|110056.5|110111.8|110061.8|110103.4|110053.4|16
1730454220000|2024-11-01 09:43:40|110106.2|110056.2|110106.4|110056.4|110106.4|110068.1|110092.9|110055.7|11
1730454230000|2024-11-01 09:43:50|110106.5|110056.5|110108.9|110058.9|110108.9|110058.9|110102.9|110052.9|15
1730454240000|2024-11-01 09:44:00|110108.8|110058.8|110109.6|110059.6|110110.5|110060.5|110108.8|110058.8|15
1730454250000|2024-11-01 09:44:10|110109.5|110059.5|110109|110059|110110.3|110060.3|110108.3|110058.3|9
1730454260000|2024-11-01 09:44:20|110110.8|110060.8|110096.6|110071.6|110113.5|110071.6|110095.4|110058.8|15
1730454270000|2024-11-01 09:44:30|110097.5|110072.5|110112.1|110062.1|110112.1|110075.4|110097.4|110060.6|18
1730454280000|2024-11-01 09:44:40|110111.6|110061.6|110111.1|110061.1|110111.8|110061.8|110111|110061|11
1730454290000|2024-11-01 09:44:50|110111|110061|110107.9|110057.9|110111|110061|110102.5|110052.5|14
1730454300000|2024-11-01 09:45:00|110108|110058|110111.1|110061.1|110111.1|110061.1|110108|110058|11
1730454310000|2024-11-01 09:45:10|110110.9|110060.9|110111.9|110061.9|110112|110062|110110.5|110060.5|11
1730454320000|2024-11-01 09:45:20|110112.1|110062.1|110112.9|110062.9|110113.6|110063.6|110112.1|110062.1|15
1730454330000|2024-11-01 09:45:30|110113.2|110063.2|110104.8|110054.8|110113.3|110063.3|110104.8|110054.8|17
1730454340000|2024-11-01 09:45:40|110105.1|110055.1|110104.7|110054.7|110105.6|110055.6|110104.7|110054.7|11
1730454350000|2024-11-01 09:45:50|110103.7|110053.7|110105.4|110055.4|110105.5|110055.5|110103.7|110053.7|10
1730454360000|2024-11-01 09:46:00|110105.5|110055.5|110098|110048|110106|110056|110098|110048|21
1730454370000|2024-11-01 09:46:10|110098.4|110048.4|110096.2|110046.2|110098.7|110048.7|110095.2|110045.2|14
1730454380000|2024-11-01 09:46:20|110096.8|110046.8|110098.7|110048.7|110101.2|110051.2|110096.5|110046.5|16
1730454390000|2024-11-01 09:46:30|110098.8|110048.8|110098.8|110048.8|110099.1|110049.1|110098.5|110048.5|12
1730454400000|2024-11-01 09:46:40|110098.7|110048.7|110097.7|110047.7|110098.9|110048.9|110097.5|110047.5|10
1730454410000|2024-11-01 09:46:50|110097.8|110047.8|110098.5|110048.5|110099|110049|110097.8|110047.8|11
1730454420000|2024-11-01 09:47:00|110098.6|110048.6|110098.4|110048.4|110098.6|110048.6|110098.4|110048.4|3
1730454430000|2024-11-01 09:47:10|110098.5|110048.5|110093.6|110043.6|110098.5|110048.5|110093.5|110043.5|15
1730454440000|2024-11-01 09:47:20|110093.4|110043.4|110096.1|110046.1|110100.4|110050.4|110092.9|110042.9|12
1730454450000|2024-11-01 09:47:30|110096.2|110046.2|110096.4|110046.4|110096.6|110046.6|110096.2|110046.2|9
1730454460000|2024-11-01 09:47:40|110096.1|110046.1|110095.8|110045.8|110096.2|110046.2|110095.8|110045.8|5
1730454470000|2024-11-01 09:47:50|110095.9|110045.9|110097.1|110047.1|110097.1|110047.1|110095.3|110045.3|13
1730454480000|2024-11-01 09:48:00|110097|110047|110098.3|110048.3|110098.3|110048.3|110096.2|110046.2|14
1730454490000|2024-11-01 09:48:10|110098.5|110048.5|110102.1|110052.1|110102.1|110052.1|110098.3|110048.3|12
1730454500000|2024-11-01 09:48:20|110102.4|110052.4|110103.7|110053.7|110104.4|110054.4|110102.4|110052.4|12
1730454510000|2024-11-01 09:48:30|110103.8|110053.8|110104.9|110054.9|110104.9|110054.9|110103.7|110053.7|7
1730454520000|2024-11-01 09:48:40|110104.8|110054.8|110102.4|110052.4|110105.3|110055.3|110102.4|110052.4|11
1730454530000|2024-11-01 09:48:50|110102.2|110052.2|110101|110051|110102.2|110052.2|110100.7|110050.7|6
1730454540000|2024-11-01 09:49:00|110102.2|110052.2|110100|110050|110103.9|110053.9|110100|110050|12
1730454550000|2024-11-01 09:49:10|110100.5|110050.5|110104.1|110054.1|110104.1|110054.1|110099.5|110049.5|14
1730454560000|2024-11-01 09:49:20|110103.9|110053.9|110098.6|110048.6|110103.9|110053.9|110098.6|110048.6|12
1730454570000|2024-11-01 09:49:30|110098.5|110048.5|110098.4|110048.4|110098.6|110048.6|110098.4|110048.4|3
1730454580000|2024-11-01 09:49:40|110098.5|110048.5|110106|110056|110107.5|110057.5|110098.3|110048.3|9
1730454590000|2024-11-01 09:49:50|110106.2|110056.2|110106.5|110056.5|110106.7|110056.7|110106|110056|7
1730454600000|2024-11-01 09:50:00|110106.9|110056.9|110107.9|110057.9|110108.5|110058.5|110106.5|110056.5|9
1730454610000|2024-11-01 09:50:10|110107.4|110057.4|110107|110057|110108.1|110058.1|110107|110057|4
1730454620000|2024-11-01 09:50:20|110106.9|110056.9|110099.2|110049.2|110106.9|110056.9|110099.2|110049.2|7
1730454630000|2024-11-01 09:50:30|110099.5|110049.5|110096.9|110046.9|110099.5|110049.5|110096.9|110046.9|11
1730454640000|2024-11-01 09:50:40|110096.7|110046.7|110098.1|110048.1|110100.9|110050.9|110096.7|110046.7|14
1730454650000|2024-11-01 09:50:50|110098.5|110048.5|110105|110080|110105|110080|110098.1|110048.1|15
1730454660000|2024-11-01 09:51:00|110105.7|110080.7|110102.3|110077.3|110106.2|110081.2|110101.4|110076.4|29
1730454670000|2024-11-01 09:51:10|110102.6|110077.6|110098.2|110073.2|110103.8|110078.8|110097|110072|18
1730454680000|2024-11-01 09:51:20|110098.3|110073.3|110095.2|110070.2|110098.3|110073.3|110094|110069|11
1730454690000|2024-11-01 09:51:30|110095.5|110070.5|110091.9|110066.9|110098.8|110073.8|110089.2|110064.2|32
1730454700000|2024-11-01 09:51:40|110091.1|110066.1|110097.3|110072.3|110097.3|110072.3|110091|110066|16
1730454710000|2024-11-01 09:51:50|110096.4|110071.4|110097.4|110072.4|110099.6|110074.6|110096.3|110071.3|11
1730454720000|2024-11-01 09:52:00|110093.6|110068.6|110086.5|110061.5|110093.6|110068.6|110084.9|110059.9|22
1730454730000|2024-11-01 09:52:10|110086.7|110061.7|110092|110067|110092|110067|110086.7|110061.7|10
1730454740000|2024-11-01 09:52:20|110092.4|110067.4|110091.6|110066.6|110093.8|110068.8|110091.6|110066.6|14
1730454750000|2024-11-01 09:52:30|110091.5|110066.5|110092.5|110067.5|110092.6|110067.6|110090.3|110065.3|8
1730454760000|2024-11-01 09:52:40|110092.2|110067.2|110093.5|110068.5|110097.4|110072.4|110092.2|110067.2|10
1730454770000|2024-11-01 09:52:50|110093.4|110068.4|110093.7|110068.7|110098.7|110073.7|110093.4|110068.4|17
1730454780000|2024-11-01 09:53:00|110094.4|110069.4|110093.6|110068.6|110094.4|110069.4|110092.9|110067.9|11
1730454790000|2024-11-01 09:53:10|110093.3|110068.3|110092|110067|110093.7|110068.7|110086.2|110061.2|18
1730454800000|2024-11-01 09:53:20|110092.2|110067.2|110092.8|110067.8|110092.8|110067.8|110092.2|110067.2|7
1730454810000|2024-11-01 09:53:30|110093.6|110068.6|110096.1|110071.1|110096.1|110071.1|110093|110068|13
1730454820000|2024-11-01 09:53:40|110095.6|110070.6|110096.2|110071.2|110096.2|110071.2|110095.6|110070.6|3
1730454830000|2024-11-01 09:53:50|110095.9|110070.9|110098.7|110073.7|110100.3|110075.3|110095.5|110070.5|13
1730454840000|2024-11-01 09:54:00|110098.3|110073.3|110099.6|110074.6|110100|110075|110097.7|110072.7|13
1730454850000|2024-11-01 09:54:10|110099.5|110074.5|110097.5|110072.5|110099.5|110074.5|110097.3|110072.3|10
1730454860000|2024-11-01 09:54:20|110097.4|110072.4|110100.2|110075.2|110101.3|110076.3|110097.4|110072.4|15
1730454870000|2024-11-01 09:54:30|110099.5|110074.5|110096.9|110071.9|110099.5|110074.5|110096.9|110071.9|11
1730454880000|2024-11-01 09:54:40|110096.6|110071.6|110095.9|110070.9|110096.6|110071.6|110095.8|110070.8|5
1730454890000|2024-11-01 09:54:50|110096|110071|110097.3|110072.3|110097.3|110072.3|110095.8|110070.8|8
1730454900000|2024-11-01 09:55:00|110097.8|110072.8|110098.3|110073.3|110098.9|110073.9|110097.8|110072.8|11
1730454910000|2024-11-01 09:55:10|110098.5|110073.5|110099.4|110074.4|110103.5|110078.5|110098.5|110073.5|18
1730454920000|2024-11-01 09:55:20|110099.2|110074.2|110101.3|110076.3|110101.3|110076.3|110099.2|110074.2|9
1730454930000|2024-11-01 09:55:30|110101.2|110076.2|110088.9|110063.9|110101.2|110076.2|110088.6|110063.6|11
1730454940000|2024-11-01 09:55:40|110089.2|110064.2|110091.3|110066.3|110092.8|110067.8|110089.2|110064.2|11
1730454950000|2024-11-01 09:55:50|110090.9|110065.9|110095.4|110070.4|110095.4|110070.4|110090.4|110065.4|12
1730454960000|2024-11-01 09:56:00|110095.6|110070.6|110100|110075|110101.3|110076.3|110095.6|110070.6|16
1730454970000|2024-11-01 09:56:10|110099.6|110074.6|110098.6|110073.6|110100.8|110075.8|110095.3|110070.3|14
1730454980000|2024-11-01 09:56:20|110098.7|110073.7|110099.2|110074.2|110099.2|110074.2|110098.7|110073.7|4
1730454990000|2024-11-01 09:56:30|110099.1|110074.1|110097.8|110072.8|110099.1|110074.1|110097.8|110072.8|4
1730455000000|2024-11-01 09:56:40|110100.6|110075.6|110100.6|110075.6|110107.5|110082.5|110100.4|110075.4|22
1730455010000|2024-11-01 09:56:50|110102.5|110077.5|110101|110076|110102.5|110077.5|110101|110076|6
1730455020000|2024-11-01 09:57:00|110100|110075|110098.9|110073.9|110100|110075|110098.9|110073.9|6
1730455030000|2024-11-01 09:57:10|110098.8|110073.8|110088.3|110063.3|110098.8|110073.8|110086.6|110061.6|10
1730455040000|2024-11-01 09:57:20|110088.1|110063.1|110086.1|110061.1|110088.2|110063.2|110086|110061|9
1730455050000|2024-11-01 09:57:30|110082|110057|110090.3|110065.3|110090.4|110065.4|110081.7|110056.7|18
1730455060000|2024-11-01 09:57:40|110090.2|110065.2|110084.1|110059.1|110090.4|110065.4|110084.1|110059.1|14
1730455070000|2024-11-01 09:57:50|110084|110059|110084.1|110059.1|110085.9|110060.9|110082.7|110057.7|14
1730455080000|2024-11-01 09:58:00|110083.8|110058.8|110080.5|110055.5|110083.8|110058.8|110077.6|110052.6|18
1730455090000|2024-11-01 09:58:10|110081.4|110056.4|110083.1|110058.1|110087.2|110062.2|110081.4|110056.4|34
1730455100000|2024-11-01 09:58:20|110083.2|110058.2|110082.4|110057.4|110085.5|110060.5|110077.8|110052.8|20
1730455110000|2024-11-01 09:58:30|110082|110057|110080.9|110055.9|110082.3|110057.3|110080.9|110055.9|4
1730455120000|2024-11-01 09:58:40|110080.6|110055.6|110078.9|110053.9|110081.7|110056.7|110078.9|110053.9|8
1730455130000|2024-11-01 09:58:50|110078.7|110053.7|110078.5|110053.5|110080|110055|110077.6|110052.6|16
1730455140000|2024-11-01 09:59:00|110079.3|110054.3|110078.7|110053.7|110079.6|110054.6|110077.4|110052.4|10
1730455150000|2024-11-01 09:59:10|110078.8|110053.8|110081.1|110056.1|110081.1|110056.1|110078.8|110053.8|17
1730455160000|2024-11-01 09:59:20|110080.9|110055.9|110081.3|110056.3|110082.4|110057.4|110080.9|110055.9|8
1730455170000|2024-11-01 09:59:30|110081.1|110056.1|110080.2|110055.2|110081.8|110056.8|110078.3|110053.3|11
1730455180000|2024-11-01 09:59:40|110080.3|110055.3|110079.6|110054.6|110081|110056|110078.7|110053.7|11
1730455190000|2024-11-01 09:59:50|110079.7|110054.7|110079.8|110054.8|110081.7|110056.7|110079.7|110054.7|19
1730455200000|2024-11-01 10:00:00|110080.4|110055.4|110082.2|110057.2|110082.6|110057.6|110080.4|110055.4|14
1730455210000|2024-11-01 10:00:10|110082.1|110057.1|110102.3|110077.3|110105.5|110080.5|110081.7|110056.7|11
1730455220000|2024-11-01 10:00:20|110102.2|110077.2|110102.8|110077.8|110103.4|110078.4|110092.7|110067.7|25
1730455230000|2024-11-01 10:00:30|110102.6|110077.6|110114.6|110089.6|110116.6|110091.6|110101.5|110076.5|25
1730455240000|2024-11-01 10:00:40|110114.5|110089.5|110115.6|110090.6|110122.7|110097.7|110114.5|110089.5|36
1730455250000|2024-11-01 10:00:50|110114.2|110089.2|110114.7|110089.7|110115.1|110090.1|110110.1|110085.1|19
1730455260000|2024-11-01 10:01:00|110114|110089|110114.3|110089.3|110116|110091|110103.9|110078.9|31
1730455270000|2024-11-01 10:01:10|110114.5|110089.5|110114.9|110089.9|110116.9|110091.9|110114.5|110089.5|21
1730455280000|2024-11-01 10:01:20|110114.2|110089.2|110117|110092|110117|110092|110114.2|110089.2|9
1730455290000|2024-11-01 10:01:30|110116.6|110091.6|110112.2|110087.2|110116.7|110091.7|110111.4|110086.4|9
1730455300000|2024-11-01 10:01:40|110112.3|110087.3|110114.3|110089.3|110114.3|110089.3|110112|110087|6
1730455310000|2024-11-01 10:01:50|110113.7|110088.7|110114.6|110089.6|110114.6|110089.6|110111.7|110086.7|17
1730455320000|2024-11-01 10:02:00|110114.4|110089.4|110114.4|110089.4|110114.7|110089.7|110114.3|110089.3|6
1730455330000|2024-11-01 10:02:10|110113.5|110088.5|110113.7|110088.7|110117.3|110092.3|110110.9|110085.9|22
1730455340000|2024-11-01 10:02:20|110112.5|110087.5|110110|110085|110112.5|110087.5|110110|110085|17
1730455350000|2024-11-01 10:02:30|110109.6|110084.6|110107.1|110082.1|110111.7|110086.7|110107|110082|15
1730455360000|2024-11-01 10:02:40|110107.2|110082.2|110107.7|110082.7|110114.3|110089.3|110107.2|110082.2|21
1730455370000|2024-11-01 10:02:50|110108.2|110083.2|110107.4|110082.4|110108.9|110083.9|110107.2|110082.2|14
1730455380000|2024-11-01 10:03:00|110107.2|110082.2|110104.2|110079.2|110107.2|110082.2|110102|110077|21
1730455390000|2024-11-01 10:03:10|110104|110079|110105.9|110080.9|110110.1|110085.1|110103.7|110078.7|19
1730455400000|2024-11-01 10:03:20|110112.7|110087.7|110115.1|110090.1|110115.9|110090.9|110112.6|110087.6|17
1730455410000|2024-11-01 10:03:30|110115.4|110090.4|110117.9|110092.9|110118.2|110093.2|110114.3|110089.3|18
1730455420000|2024-11-01 10:03:40|110118.2|110093.2|110117.3|110092.3|110118.2|110093.2|110117.3|110092.3|12
1730455430000|2024-11-01 10:03:50|110117|110092|110115.4|110090.4|110117|110092|110115.4|110090.4|5
1730455440000|2024-11-01 10:04:00|110115.5|110090.5|110112.6|110087.6|110115.6|110090.6|110112.6|110087.6|7
1730455450000|2024-11-01 10:04:10|110112.3|110087.3|110112.1|110087.1|110112.4|110087.4|110110.2|110085.2|14
1730455460000|2024-11-01 10:04:20|110112.3|110087.3|110116|110091|110116|110091|110109.7|110084.7|8
1730455470000|2024-11-01 10:04:30|110115.8|110090.8|110111.5|110086.5|110115.8|110090.8|110110.8|110085.8|16
1730455480000|2024-11-01 10:04:40|110110.8|110085.8|110104.9|110079.9|110111.3|110086.3|110100.6|110075.6|26
1730455490000|2024-11-01 10:04:50|110105.1|110080.1|110106.7|110081.7|110106.7|110081.7|110105.1|110080.1|9
1730455500000|2024-11-01 10:05:00|110106.8|110081.8|110105.2|110080.2|110106.8|110081.8|110105.2|110080.2|8
1730455510000|2024-11-01 10:05:10|110104.9|110079.9|110106.1|110081.1|110106.2|110081.2|110104.9|110079.9|9
1730455520000|2024-11-01 10:05:20|110106.3|110081.3|110109.5|110084.5|110112.6|110087.6|110106.3|110081.3|15
1730455530000|2024-11-01 10:05:30|110109.4|110084.4|110110.3|110085.3|110111.6|110086.6|110109.4|110084.4|6
1730455540000|2024-11-01 10:05:40|110110.6|110085.6|110109|110084|110110.7|110085.7|110108.9|110083.9|10
1730455550000|2024-11-01 10:05:50|110108.9|110083.9|110108.3|110083.3|110108.9|110083.9|110108.3|110083.3|6
1730455560000|2024-11-01 10:06:00|110108.4|110083.4|110102.2|110077.2|110108.4|110083.4|110100.2|110075.2|17
1730455570000|2024-11-01 10:06:10|110101.7|110076.7|110099.9|110074.9|110103.5|110078.5|110099.9|110074.9|17
1730455580000|2024-11-01 10:06:20|110097.4|110072.4|110093.2|110068.2|110097.4|110072.4|110092.3|110067.3|14
1730455590000|2024-11-01 10:06:30|110093|110068|110093.6|110068.6|110094.2|110069.2|110090.6|110065.6|15
1730455600000|2024-11-01 10:06:40|110094|110069|110089.3|110064.3|110094|110069|110087.6|110062.6|20
1730455610000|2024-11-01 10:06:50|110089|110064|110091.1|110066.1|110091.8|110066.8|110089|110064|12
1730455620000|2024-11-01 10:07:00|110091.3|110066.3|110090.5|110065.5|110091.3|110066.3|110090.4|110065.4|13
1730455630000|2024-11-01 10:07:10|110090.4|110065.4|110089.2|110064.2|110090.4|110065.4|110089.2|110064.2|3
1730455640000|2024-11-01 10:07:20|110088.7|110063.7|110087.6|110062.6|110092.3|110067.3|110085.5|110060.5|15
1730455650000|2024-11-01 10:07:30|110087.9|110062.9|110084.1|110059.1|110087.9|110062.9|110083.9|110058.9|16
1730455660000|2024-11-01 10:07:40|110085.6|110060.6|110091|110066|110091|110066|110085.6|110060.6|16
1730455670000|2024-11-01 10:07:50|110090.5|110065.5|110091.1|110066.1|110091.8|110066.8|110090.4|110065.4|12
1730455680000|2024-11-01 10:08:00|110090.8|110065.8|110092.1|110067.1|110093.2|110068.2|110089.2|110064.2|17
1730455690000|2024-11-01 10:08:10|110092|110067|110092.6|110067.6|110094.2|110069.2|110091.7|110066.7|18
1730455700000|2024-11-01 10:08:20|110091.7|110066.7|110093.8|110068.8|110093.8|110068.8|110091.7|110066.7|9
1730455710000|2024-11-01 10:08:30|110094|110069|110093.4|110068.4|110094.2|110069.2|110093.4|110068.4|8
1730455720000|2024-11-01 10:08:40|110093.5|110068.5|110093.8|110068.8|110094.5|110069.5|110093|110068|11
1730455730000|2024-11-01 10:08:50|110093.9|110068.9|110094.8|110069.8|110094.9|110069.9|110093.7|110068.7|8
1730455740000|2024-11-01 10:09:00|110095|110070|110091.8|110066.8|110096.3|110071.3|110091.8|110066.8|12
1730455750000|2024-11-01 10:09:10|110091.5|110066.5|110089.4|110064.4|110091.5|110066.5|110086.5|110061.5|9
1730455760000|2024-11-01 10:09:20|110089.3|110064.3|110089.1|110064.1|110090.6|110065.6|110089|110064|9
1730455770000|2024-11-01 10:09:30|110088.5|110063.5|110095.9|110070.9|110095.9|110070.9|110087.8|110062.8|18
1730455780000|2024-11-01 10:09:40|110096.2|110071.2|110100.5|110075.5|110101.5|110076.5|110096.2|110071.2|18
1730455790000|2024-11-01 10:09:50|110100.1|110075.1|110098.8|110073.8|110100.2|110075.2|110098.8|110073.8|5
1730455800000|2024-11-01 10:10:00|110098.7|110073.7|110099.6|110074.6|110099.6|110074.6|110098.7|110073.7|3
1730455810000|2024-11-01 10:10:10|110099.4|110074.4|110091.4|110066.4|110099.4|110074.4|110090.9|110065.9|21
1730455820000|2024-11-01 10:10:20|110091.3|110066.3|110092.9|110067.9|110093.5|110068.5|110089.6|110064.6|13
1730455830000|2024-11-01 10:10:30|110092.1|110067.1|110094|110069|110094|110069|110091.1|110066.1|11
1730455840000|2024-11-01 10:10:40|110093.6|110068.6|110094.5|110069.5|110094.5|110069.5|110093.3|110068.3|7
1730455850000|2024-11-01 10:10:50|110094.9|110069.9|110096.8|110071.8|110096.8|110071.8|110094.9|110069.9|6
1730455860000|2024-11-01 10:11:00|110097|110072|110096.4|110071.4|110098.5|110073.5|110090.6|110065.6|17
1730455870000|2024-11-01 10:11:10|110096.5|110071.5|110098.3|110073.3|110098.3|110073.3|110096.5|110071.5|6
1730455880000|2024-11-01 10:11:20|110099.1|110074.1|110097.9|110072.9|110101.6|110076.6|110097.9|110072.9|12
1730455890000|2024-11-01 10:11:30|110097.4|110072.4|110100.4|110075.4|110101.3|110076.3|110096|110071|11
1730455900000|2024-11-01 10:11:40|110100.3|110075.3|110102.1|110077.1|110103|110078|110099.1|110074.1|13
1730455910000|2024-11-01 10:11:50|110102.7|110077.7|110102.6|110077.6|110103.5|110078.5|110102.1|110077.1|7
1730455920000|2024-11-01 10:12:00|110103|110078|110102.9|110077.9|110103.2|110078.2|110102.9|110077.9|4
1730455930000|2024-11-01 10:12:10|110102.8|110077.8|110099.7|110074.7|110102.8|110077.8|110098.5|110073.5|5
1730455940000|2024-11-01 10:12:20|110100.2|110075.2|110102.5|110077.5|110103|110078|110100.2|110075.2|8
1730455950000|2024-11-01 10:12:30|110103|110078|110104.5|110079.5|110105.3|110080.3|110102.6|110077.6|13
1730455960000|2024-11-01 10:12:40|110104.7|110079.7|110104|110079|110106.2|110081.2|110104|110079|16
1730455970000|2024-11-01 10:12:50|110105.1|110080.1|110104.1|110079.1|110105.1|110080.1|110102.5|110077.5|12
1730455980000|2024-11-01 10:13:00|110104.7|110079.7|110136.9|110111.9|110137.9|110112.9|110103.9|110078.9|33
1730455990000|2024-11-01 10:13:10|110137|110112|110136.4|110111.4|110139.1|110114.1|110136.3|110111.3|15
1730456000000|2024-11-01 10:13:20|110137.9|110112.9|110136.7|110111.7|110139.9|110114.9|110133.3|110108.3|19
1730456010000|2024-11-01 10:13:30|110136.1|110111.1|110135.2|110110.2|110136.8|110111.8|110134.8|110109.8|11
1730456020000|2024-11-01 10:13:40|110133.6|110108.6|110132.2|110107.2|110134.6|110109.6|110131.6|110106.6|12
1730456030000|2024-11-01 10:13:50|110132.9|110107.9|110137.8|110112.8|110137.8|110112.8|110132.9|110107.9|10
1730456040000|2024-11-01 10:14:00|110138.1|110113.1|110135.9|110110.9|110138.2|110113.2|110135.9|110110.9|12
1730456050000|2024-11-01 10:14:10|110135.7|110110.7|110134.9|110109.9|110135.9|110110.9|110131.3|110106.3|12
1730456060000|2024-11-01 10:14:20|110135|110110|110137.4|110112.4|110137.4|110112.4|110134.4|110109.4|13
1730456070000|2024-11-01 10:14:30|110137.5|110112.5|110133.5|110108.5|110137.5|110112.5|110133.5|110108.5|21
1730456080000|2024-11-01 10:14:40|110133.3|110108.3|110124|110099|110133.3|110108.3|110123.6|110098.6|18
1730456090000|2024-11-01 10:14:50|110124.1|110099.1|110123|110098|110124.3|110099.3|110122.8|110097.8|12
1730456100000|2024-11-01 10:15:00|110123.1|110098.1|110118.6|110093.6|110123.6|110098.6|110118.3|110093.3|9
1730456110000|2024-11-01 10:15:10|110118.2|110093.2|110116.2|110091.2|110118.2|110093.2|110116.2|110091.2|4
1730456120000|2024-11-01 10:15:20|110115.9|110090.9|110113.5|110088.5|110116.6|110091.6|110113.5|110088.5|11
1730456130000|2024-11-01 10:15:30|110112.8|110087.8|110113.7|110088.7|110114.1|110089.1|110112.3|110087.3|10
1730456140000|2024-11-01 10:15:40|110113.6|110088.6|110116.4|110091.4|110116.9|110091.9|110113|110088|14
1730456150000|2024-11-01 10:15:50|110116.9|110091.9|110119|110094|110119|110094|110116.7|110091.7|9
1730456160000|2024-11-01 10:16:00|110120|110095|110120.1|110095.1|110120.5|110095.5|110119.8|110094.8|7
1730456170000|2024-11-01 10:16:10|110119.9|110094.9|110117.2|110092.2|110119.9|110094.9|110115|110090|18
1730456180000|2024-11-01 10:16:20|110117.1|110092.1|110115.7|110090.7|110117.2|110092.2|110115.6|110090.6|9
1730456190000|2024-11-01 10:16:30|110116.3|110091.3|110119|110094|110120|110095|110115.1|110090.1|12
1730456200000|2024-11-01 10:16:40|110119.3|110094.3|110120.7|110095.7|110120.7|110095.7|110119.3|110094.3|9
1730456210000|2024-11-01 10:16:50|110121.1|110096.1|110120.4|110095.4|110121.1|110096.1|110120.3|110095.3|9
1730456220000|2024-11-01 10:17:00|110121.3|110096.3|110168.2|110118.2|110168.2|110118.6|110121.3|110096.3|44
1730456230000|2024-11-01 10:17:10|110168.5|110118.5|110169.6|110119.6|110169.9|110119.9|110168.5|110118.5|13
1730456240000|2024-11-01 10:17:20|110170|110120|110172.6|110122.6|110174.5|110124.5|110168.7|110118.7|16
1730456250000|2024-11-01 10:17:30|110171.8|110121.8|110171|110121|110172.4|110122.4|110170.6|110120.6|16
1730456260000|2024-11-01 10:17:40|110170.9|110120.9|110171|110121|110171|110121|110170.9|110120.9|4
1730456270000|2024-11-01 10:17:50|110171.4|110121.4|110175.7|110125.7|110176|110126|110171.4|110121.4|15
1730456280000|2024-11-01 10:18:00|110175.5|110125.5|110177.9|110127.9|110179.1|110129.1|110175.5|110125.5|14
1730456290000|2024-11-01 10:18:10|110179.3|110129.3|110188.9|110138.9|110190.3|110140.3|110179.3|110129.3|29
1730456300000|2024-11-01 10:18:20|110188.2|110138.2|110185.8|110135.8|110189.9|110139.9|110184.4|110134.4|21
1730456310000|2024-11-01 10:18:30|110186.7|110136.7|110185.7|110135.7|110194.4|110144.4|110180.9|110130.9|29
1730456320000|2024-11-01 10:18:40|110185.3|110135.3|110187.8|110137.8|110187.9|110137.9|110183.5|110133.5|24
1730456330000|2024-11-01 10:18:50|110187.6|110137.6|110189.9|110139.9|110190.1|110140.1|110187.1|110137.1|15
1730456340000|2024-11-01 10:19:00|110190.2|110140.2|110205.7|110155.7|110209.6|110159.6|110190.2|110140.2|27
1730456350000|2024-11-01 10:19:10|110205.5|110155.5|110204.2|110154.2|110205.8|110155.8|110204.1|110154.1|14
1730456360000|2024-11-01 10:19:20|110204.3|110154.3|110204.9|110154.9|110205.2|110155.2|110204.2|110154.2|10
1730456370000|2024-11-01 10:19:30|110205.9|110155.9|110211.1|110161.1|110211.1|110161.1|110205|110155|25
1730456380000|2024-11-01 10:19:40|110211.6|110161.6|110206.6|110156.6|110212.9|110162.9|110206.6|110156.6|16
1730456390000|2024-11-01 10:19:50|110206.5|110156.5|110208.7|110158.7|110208.7|110158.7|110206|110156|15
1730456400000|2024-11-01 10:20:00|110209.3|110159.3|110194.3|110169.3|110209.3|110173|110191.8|110159.3|26
1730456410000|2024-11-01 10:20:10|110194.4|110169.4|110195.5|110170.5|110196.5|110171.5|110194.4|110169.4|14
1730456420000|2024-11-01 10:20:20|110196.6|110171.6|110197.7|110172.7|110199.5|110174.5|110196.6|110171.6|8
1730456430000|2024-11-01 10:20:30|110197.4|110172.4|110203.9|110178.9|110203.9|110178.9|110196.7|110171.7|14
1730456440000|2024-11-01 10:20:40|110204|110179|110213.8|110188.8|110213.8|110188.8|110203.3|110178.3|16
1730456450000|2024-11-01 10:20:50|110214.9|110189.9|110218.4|110193.4|110218.6|110193.6|110213.7|110188.7|16
1730456460000|2024-11-01 10:21:00|110217.5|110192.5|110218.5|110193.5|110218.5|110193.5|110216.5|110191.5|16
1730456470000|2024-11-01 10:21:10|110217.6|110192.6|110214.9|110189.9|110217.8|110192.8|110214.9|110189.9|7
1730456480000|2024-11-01 10:21:20|110214.6|110189.6|110207.8|110182.8|110214.6|110189.6|110207.4|110182.4|20
1730456490000|2024-11-01 10:21:30|110207.9|110182.9|110207.6|110182.6|110207.9|110182.9|110205.7|110180.7|13
1730456500000|2024-11-01 10:21:40|110207.5|110182.5|110211|110186|110213.9|110188.9|110204.7|110179.7|26
1730456510000|2024-11-01 10:21:50|110210.8|110185.8|110208.4|110183.4|110211.1|110186.1|110208.4|110183.4|19
1730456520000|2024-11-01 10:22:00|110208.2|110183.2|110203.8|110178.8|110208.5|110183.5|110202.3|110177.3|17
1730456530000|2024-11-01 10:22:10|110203.7|110178.7|110200.7|110175.7|110208.9|110183.9|110200.7|110175.7|26
1730456540000|2024-11-01 10:22:20|110199.8|110174.8|110191.3|110166.3|110199.8|110174.8|110188.4|110163.4|16
1730456550000|2024-11-01 10:22:30|110191.2|110166.2|110189.6|110164.6|110191.2|110166.2|110187.2|110162.2|7
1730456560000|2024-11-01 10:22:40|110189.2|110164.2|110187.7|110162.7|110189.4|110164.4|110187.7|110162.7|10
1730456570000|2024-11-01 10:22:50|110188|110163|110187.8|110162.8|110188.5|110163.5|110187.8|110162.8|8
1730456580000|2024-11-01 10:23:00|110188.1|110163.1|110180.6|110155.6|110188.1|110163.1|110180.3|110155.3|18
1730456590000|2024-11-01 10:23:10|110180.4|110155.4|110181|110156|110181|110156|110179.6|110154.6|16
1730456600000|2024-11-01 10:23:20|110181.8|110156.8|110186|110161|110186.1|110161.1|110181.8|110156.8|18
1730456610000|2024-11-01 10:23:30|110186.2|110161.2|110184.4|110159.4|110186.2|110161.2|110184.4|110159.4|9
1730456620000|2024-11-01 10:23:40|110184.2|110159.2|110186.9|110161.9|110187.3|110162.3|110184.1|110159.1|17
1730456630000|2024-11-01 10:23:50|110187.2|110162.2|110185.8|110160.8|110187.9|110162.9|110185.8|110160.8|14
1730456640000|2024-11-01 10:24:00|110184.9|110159.9|110180|110155|110184.9|110159.9|110179.6|110154.6|27
1730456650000|2024-11-01 10:24:10|110179.8|110154.8|110180.7|110155.7|110180.7|110155.7|110179.2|110154.2|6
1730456660000|2024-11-01 10:24:20|110181.7|110156.7|110197|110172|110199.5|110174.5|110181.7|110156.7|21
1730456670000|2024-11-01 10:24:30|110197.1|110172.1|110199.3|110174.3|110199.3|110174.3|110197.1|110172.1|6
1730456680000|2024-11-01 10:24:40|110199.6|110174.6|110200.7|110175.7|110202.8|110177.8|110199.4|110174.4|13
1730456690000|2024-11-01 10:24:50|110200.8|110175.8|110199.2|110174.2|110200.9|110175.9|110199.2|110174.2|8
1730456700000|2024-11-01 10:25:00|110198.8|110173.8|110199.4|110174.4|110199.4|110174.4|110198.8|110173.8|5
1730456710000|2024-11-01 10:25:10|110199.3|110174.3|110187.4|110162.4|110199.3|110174.3|110187.4|110162.4|23
1730456720000|2024-11-01 10:25:20|110187.3|110162.3|110183|110158|110187.3|110162.3|110182.6|110157.6|15
1730456730000|2024-11-01 10:25:30|110182.8|110157.8|110190.2|110165.2|110190.5|110165.5|110181.2|110156.2|18
1730456740000|2024-11-01 10:25:40|110190.1|110165.1|110189.6|110164.6|110192.8|110167.8|110189.6|110164.6|10
1730456750000|2024-11-01 10:25:50|110189.7|110164.7|110190|110165|110192.9|110167.9|110189.6|110164.6|15
1730456760000|2024-11-01 10:26:00|110190.6|110165.6|110200.4|110175.4|110202.6|110177.6|110190.6|110165.6|15
1730456770000|2024-11-01 10:26:10|110199.7|110174.7|110207.1|110182.1|110208.5|110183.5|110199.6|110174.6|23
1730456780000|2024-11-01 10:26:20|110206.9|110181.9|110213.2|110188.2|110214.9|110189.9|110205.9|110180.9|33
1730456790000|2024-11-01 10:26:30|110214.4|110189.4|110215.3|110190.3|110221.2|110196.2|110214.4|110189.4|28
1730456800000|2024-11-01 10:26:40|110213.2|110188.2|110214.9|110189.9|110215.2|110190.2|110212.6|110187.6|19
1730456810000|2024-11-01 10:26:50|110215.2|110190.2|110223.4|110198.4|110223.7|110198.7|110214.9|110189.9|23
1730456820000|2024-11-01 10:27:00|110224.5|110199.5|110227.9|110202.9|110236.3|110211.3|110221.7|110196.7|36
1730456830000|2024-11-01 10:27:10|110228|110203|110228.3|110203.3|110228.9|110203.9|110228|110203|13
1730456840000|2024-11-01 10:27:20|110228.4|110203.4|110235.7|110210.7|110236|110211|110228.4|110203.4|20
1730456850000|2024-11-01 10:27:30|110236.2|110211.2|110237.8|110212.8|110237.8|110212.8|110234|110209|12
1730456860000|2024-11-01 10:27:40|110238|110213|110239.2|110214.2|110239.2|110214.2|110237.8|110212.8|9
1730456870000|2024-11-01 10:27:50|110239.6|110214.6|110242.7|110217.7|110252|110227|110236.9|110211.9|19
1730456880000|2024-11-01 10:28:00|110244.3|110219.3|110250.8|110225.8|110250.9|110225.9|110244.3|110219.3|17
1730456890000|2024-11-01 10:28:10|110251|110226|110250.7|110225.7|110251.2|110226.2|110245|110220|19
1730456900000|2024-11-01 10:28:20|110250.9|110225.9|110253.8|110228.8|110253.8|110228.8|110250.5|110225.5|10
1730456910000|2024-11-01 10:28:30|110253.3|110228.3|110248.8|110223.8|110253.8|110228.8|110248.5|110223.5|15
1730456920000|2024-11-01 10:28:40|110248.5|110223.5|110247.2|110222.2|110248.5|110223.5|110244.7|110219.7|15
1730456930000|2024-11-01 10:28:50|110247.1|110222.1|110248.8|110223.8|110248.8|110223.8|110246.7|110221.7|6
1730456940000|2024-11-01 10:29:00|110249.8|110224.8|110252.5|110227.5|110252.8|110227.8|110249.8|110224.8|16
1730456950000|2024-11-01 10:29:10|110252.7|110227.7|110248|110223|110253.1|110228.1|110247|110222|16
1730456960000|2024-11-01 10:29:20|110248.5|110223.5|110248.7|110223.7|110248.8|110223.8|110247.7|110222.7|8
1730456970000|2024-11-01 10:29:30|110248.8|110223.8|110251|110226|110251|110226|110247.8|110222.8|10
1730456980000|2024-11-01 10:29:40|110251.2|110226.2|110249.3|110224.3|110251.6|110226.6|110247.8|110222.8|20
1730456990000|2024-11-01 10:29:50|110249.2|110224.2|110252.5|110227.5|110253.6|110228.6|110249.2|110224.2|12
1730457000000|2024-11-01 10:30:00|110252.1|110227.1|110253.2|110228.2|110255|110230|110252.1|110227.1|16
1730457010000|2024-11-01 10:30:10|110253.1|110228.1|110263.4|110238.4|110266.8|110241.8|110253.1|110228.1|14
1730457020000|2024-11-01 10:30:20|110263.3|110238.3|110260.9|110235.9|110263.3|110238.3|110260.9|110235.9|6
1730457030000|2024-11-01 10:30:30|110260.7|110235.7|110256.8|110231.8|110261|110236|110256.8|110231.8|5
1730457040000|2024-11-01 10:30:40|110256.6|110231.6|110253.3|110228.3|110256.6|110231.6|110251.7|110226.7|13
1730457050000|2024-11-01 10:30:50|110253.9|110228.9|110253.6|110228.6|110253.9|110228.9|110253.6|110228.6|4
1730457060000|2024-11-01 10:31:00|110254.5|110229.5|110253.9|110228.9|110255.4|110230.4|110253.9|110228.9|6
1730457070000|2024-11-01 10:31:10|110254.1|110229.1|110257.8|110232.8|110258.2|110233.2|110254.1|110229.1|10
1730457080000|2024-11-01 10:31:20|110258.5|110233.5|110258.1|110233.1|110261.6|110236.6|110258.1|110233.1|8
1730457090000|2024-11-01 10:31:30|110257.5|110232.5|110250.1|110225.1|110257.5|110232.5|110249.6|110224.6|15
1730457100000|2024-11-01 10:31:40|110250.9|110225.9|110257.2|110232.2|110258.2|110233.2|110250.9|110225.9|15
1730457110000|2024-11-01 10:31:50|110257.6|110232.6|110256.9|110231.9|110259.3|110234.3|110256.8|110231.8|12
1730457120000|2024-11-01 10:32:00|110256.6|110231.6|110260.2|110235.2|110264|110239|110256.6|110231.6|19
1730457130000|2024-11-01 10:32:10|110260.3|110235.3|110259.3|110234.3|110260.4|110235.4|110259.2|110234.2|10
1730457140000|2024-11-01 10:32:20|110259.2|110234.2|110259.1|110234.1|110260|110235|110253.9|110228.9|20
1730457150000|2024-11-01 10:32:30|110259|110234|110264.1|110239.1|110265.4|110240.4|110259|110234|22
1730457160000|2024-11-01 10:32:40|110263.9|110238.9|110262.4|110237.4|110263.9|110238.9|110262.4|110237.4|5
1730457170000|2024-11-01 10:32:50|110262.1|110237.1|110258.7|110233.7|110262.1|110237.1|110258.5|110233.5|7
1730457180000|2024-11-01 10:33:00|110258.9|110233.9|110252.6|110227.6|110259|110234|110250.5|110225.5|24
1730457190000|2024-11-01 10:33:10|110252.5|110227.5|110253.8|110228.8|110253.9|110228.9|110252.4|110227.4|12
1730457200000|2024-11-01 10:33:20|110255.9|110230.9|110259.1|110234.1|110259.1|110234.1|110255.9|110230.9|10
1730457210000|2024-11-01 10:33:30|110259.2|110234.2|110257.4|110232.4|110259.2|110234.2|110257.1|110232.1|7
1730457220000|2024-11-01 10:33:40|110257.6|110232.6|110260.1|110235.1|110260.1|110235.1|110257.6|110232.6|9
1730457230000|2024-11-01 10:33:50|110260.5|110235.5|110261.6|110236.6|110262.7|110237.7|110260.5|110235.5|5
1730457240000|2024-11-01 10:34:00|110261.8|110236.8|110262.5|110237.5|110262.9|110237.9|110261.7|110236.7|10
1730457250000|2024-11-01 10:34:10|110262.3|110237.3|110260.5|110235.5|110262.3|110237.3|110258.5|110233.5|15
1730457260000|2024-11-01 10:34:20|110260.6|110235.6|110260.6|110235.6|110261.1|110236.1|110259.7|110234.7|11
1730457270000|2024-11-01 10:34:30|110260.3|110235.3|110260.4|110235.4|110260.7|110235.7|110259|110234|12
1730457280000|2024-11-01 10:34:40|110260.1|110235.1|110260.9|110235.9|110260.9|110235.9|110259.4|110234.4|12
1730457290000|2024-11-01 10:34:50|110260.6|110235.6|110264.1|110239.1|110266.3|110241.3|110260.2|110235.2|17
1730457300000|2024-11-01 10:35:00|110264.2|110239.2|110266.6|110241.6|110267.1|110242.1|110264.2|110239.2|9
1730457310000|2024-11-01 10:35:10|110266.9|110241.9|110267|110242|110267|110242|110266.4|110241.4|8
1730457320000|2024-11-01 10:35:20|110267.1|110242.1|110260.2|110235.2|110267.2|110242.2|110260.2|110235.2|8
1730457330000|2024-11-01 10:35:30|110260|110235|110260.2|110235.2|110260.5|110235.5|110260|110235|6
1730457340000|2024-11-01 10:35:40|110260.9|110235.9|110279.4|110254.4|110279.4|110254.4|110260.9|110235.9|24
1730457350000|2024-11-01 10:35:50|110280.9|110255.9|110281.2|110256.2|110285.3|110260.3|110280.2|110255.2|15
1730457360000|2024-11-01 10:36:00|110281.4|110256.4|110280.2|110255.2|110282|110257|110280.2|110255.2|12
1730457370000|2024-11-01 10:36:10|110280.1|110255.1|110273.2|110248.2|110280.7|110255.7|110273.2|110248.2|9
1730457380000|2024-11-01 10:36:20|110273.3|110248.3|110276.5|110251.5|110276.5|110251.5|110273|110248|11
1730457390000|2024-11-01 10:36:30|110277.2|110252.2|110273.8|110248.8|110277.7|110252.7|110273.4|110248.4|16
1730457400000|2024-11-01 10:36:40|110273.9|110248.9|110278.6|110253.6|110278.6|110253.6|110273.9|110248.9|11
1730457410000|2024-11-01 10:36:50|110278.7|110253.7|110282.5|110257.5|110282.5|110257.5|110278.7|110253.7|11
1730457420000|2024-11-01 10:37:00|110282.6|110257.6|110279.8|110254.8|110282.6|110257.6|110279.8|110254.8|8
1730457430000|2024-11-01 10:37:10|110279.9|110254.9|110277.3|110252.3|110281.3|110256.3|110277|110252|10
1730457440000|2024-11-01 10:37:20|110277.1|110252.1|110272.8|110247.8|110277.1|110252.1|110272.8|110247.8|12
1730457450000|2024-11-01 10:37:30|110273.1|110248.1|110274.5|110249.5|110274.5|110249.5|110273.1|110248.1|11
1730457460000|2024-11-01 10:37:40|110274.6|110249.6|110279.7|110254.7|110281.1|110256.1|110274.1|110249.1|18
1730457470000|2024-11-01 10:37:50|110281.6|110256.6|110276.5|110251.5|110282.5|110257.5|110276.4|110251.4|13
1730457480000|2024-11-01 10:38:00|110276.1|110251.1|110272.3|110247.3|110277.7|110252.7|110272.3|110247.3|19
1730457490000|2024-11-01 10:38:10|110272.2|110247.2|110271.4|110246.4|110272.4|110247.4|110271.4|110246.4|6
1730457500000|2024-11-01 10:38:20|110271.3|110246.3|110270.9|110245.9|110271.3|110246.3|110270.4|110245.4|8
1730457510000|2024-11-01 10:38:30|110271.5|110246.5|110265.1|110240.1|110271.6|110246.6|110265.1|110240.1|17
1730457520000|2024-11-01 10:38:40|110265|110240|110256.5|110231.5|110265|110240|110255.6|110230.6|18
1730457530000|2024-11-01 10:38:50|110257.1|110232.1|110258.1|110233.1|110258.4|110233.4|110254.4|110229.4|23
1730457540000|2024-11-01 10:39:00|110261.5|110236.5|110275.7|110250.7|110276|110251|110261.5|110236.5|16
1730457550000|2024-11-01 10:39:10|110276.3|110251.3|110276.7|110251.7|110277|110252|110272.7|110247.7|23
1730457560000|2024-11-01 10:39:20|110276.8|110251.8|110280.1|110255.1|110280.2|110255.2|110276.8|110251.8|9
1730457570000|2024-11-01 10:39:30|110280|110255|110283.6|110258.6|110284|110259|110280|110255|14
1730457580000|2024-11-01 10:39:40|110283.7|110258.7|110281.8|110256.8|110284.1|110259.1|110281.8|110256.8|11
1730457590000|2024-11-01 10:39:50|110281.7|110256.7|110282.2|110257.2|110282.4|110257.4|110281.7|110256.7|7
1730457600000|2024-11-01 10:40:00|110282.6|110257.6|110291.1|110266.1|110294.4|110269.4|110282.2|110257.2|28
1730457610000|2024-11-01 10:40:10|110291.2|110266.2|110290.6|110265.6|110298.2|110273.2|110290.4|110265.4|19
1730457620000|2024-11-01 10:40:20|110290.4|110265.4|110294.5|110269.5|110296.1|110271.1|110290.3|110265.3|17
1730457630000|2024-11-01 10:40:30|110294.4|110269.4|110305.6|110280.6|110318.5|110293.5|110292.3|110267.3|27
1730457640000|2024-11-01 10:40:40|110305.7|110280.7|110305.8|110280.8|110306.4|110281.4|110303.1|110278.1|16
1730457650000|2024-11-01 10:40:50|110305.7|110280.7|110303.2|110278.2|110305.7|110280.7|110303.2|110278.2|7
1730457660000|2024-11-01 10:41:00|110302.6|110277.6|110295|110270|110302.6|110277.6|110295|110270|14
1730457670000|2024-11-01 10:41:10|110295.3|110270.3|110295.7|110270.7|110295.8|110270.8|110295.2|110270.2|9
1730457680000|2024-11-01 10:41:20|110296|110271|110294.3|110269.3|110309.9|110284.9|110294.3|110269.3|33
1730457690000|2024-11-01 10:41:30|110295.3|110270.3|110295.1|110270.1|110295.5|110270.5|110291.1|110266.1|18
1730457700000|2024-11-01 10:41:40|110295.3|110270.3|110299.4|110274.4|110299.4|110274.4|110295.1|110270.1|10
1730457710000|2024-11-01 10:41:50|110299.5|110274.5|110302.3|110277.3|110302.6|110277.6|110299.5|110274.5|10
1730457720000|2024-11-01 10:42:00|110301.9|110276.9|110294.9|110269.9|110301.9|110276.9|110294.9|110269.9|12
1730457730000|2024-11-01 10:42:10|110295|110270|110295.3|110270.3|110295.5|110270.5|110294.9|110269.9|7
1730457740000|2024-11-01 10:42:20|110295.2|110270.2|110293.6|110268.6|110295.3|110270.3|110293.6|110268.6|9
1730457750000|2024-11-01 10:42:30|110293.4|110268.4|110294.7|110269.7|110294.9|110269.9|110293.4|110268.4|12
1730457760000|2024-11-01 10:42:40|110294|110269|110294.8|110269.8|110294.8|110269.8|110291.2|110266.2|15
1730457770000|2024-11-01 10:42:50|110295.1|110270.1|110292.5|110267.5|110295.3|110270.3|110292.5|110267.5|11
1730457780000|2024-11-01 10:43:00|110292.4|110267.4|110292.4|110267.4|110293.9|110268.9|110291.7|110266.7|11
1730457790000|2024-11-01 10:43:10|110292.2|110267.2|110288.4|110263.4|110292.2|110267.2|110287|110262|19
1730457800000|2024-11-01 10:43:20|110288.5|110263.5|110288.1|110263.1|110288.5|110263.5|110288|110263|8
1730457810000|2024-11-01 10:43:30|110288.2|110263.2|110288.8|110263.8|110288.8|110263.8|110288.1|110263.1|4
1730457820000|2024-11-01 10:43:40|110288.7|110263.7|110288.7|110263.7|110288.9|110263.9|110288.7|110263.7|4
1730457830000|2024-11-01 10:43:50|110288.8|110263.8|110289|110264|110289.1|110264.1|110288.8|110263.8|5
1730457840000|2024-11-01 10:44:00|110289.1|110264.1|110290.4|110265.4|110290.4|110265.4|110289|110264|5
1730457850000|2024-11-01 10:44:10|110291|110266|110289.3|110264.3|110294.4|110269.4|110289.3|110264.3|11
1730457860000|2024-11-01 10:44:20|110289.6|110264.6|110289.3|110264.3|110290.1|110265.1|110289.3|110264.3|7
1730457870000|2024-11-01 10:44:30|110289.1|110264.1|110293.7|110268.7|110294.3|110269.3|110289.1|110264.1|10
1730457880000|2024-11-01 10:44:40|110293.8|110268.8|110288.3|110263.3|110293.8|110268.8|110288.1|110263.1|10
1730457890000|2024-11-01 10:44:50|110288.4|110263.4|110288.1|110263.1|110288.4|110263.4|110288|110263|5
1730457900000|2024-11-01 10:45:00|110285.3|110260.3|110288.7|110263.7|110290.2|110265.2|110285.3|110260.3|20
1730457910000|2024-11-01 10:45:10|110287.9|110262.9|110287.6|110262.6|110289.4|110264.4|110287.2|110262.2|12
1730457920000|2024-11-01 10:45:20|110288|110263|110291.4|110266.4|110291.4|110266.4|110287.7|110262.7|12
1730457930000|2024-11-01 10:45:30|110291.6|110266.6|110283.5|110258.5|110292.5|110267.5|110283.5|110258.5|13
1730457940000|2024-11-01 10:45:40|110283.4|110258.4|110287.2|110262.2|110287.2|110262.2|110282.8|110257.8|9
1730457950000|2024-11-01 10:45:50|110287.8|110262.8|110280.4|110255.4|110288|110263|110279.9|110254.9|19
1730457960000|2024-11-01 10:46:00|110280.7|110255.7|110276.6|110251.6|110280.7|110255.7|110274.4|110249.4|22
1730457970000|2024-11-01 10:46:10|110276.5|110251.5|110277.7|110252.7|110278|110253|110276.5|110251.5|6
1730457980000|2024-11-01 10:46:20|110278.3|110253.3|110277.7|110252.7|110278.8|110253.8|110277.7|110252.7|8
1730457990000|2024-11-01 10:46:30|110277.8|110252.8|110276.8|110251.8|110277.8|110252.8|110276.8|110251.8|4
1730458000000|2024-11-01 10:46:40|110277|110252|110277.2|110252.2|110277.2|110252.2|110276.8|110251.8|8
1730458010000|2024-11-01 10:46:50|110276.5|110251.5|110276.1|110251.1|110276.5|110251.5|110275.1|110250.1|7
1730458020000|2024-11-01 10:47:00|110276.3|110251.3|110261.6|110236.6|110276.3|110251.3|110261.6|110236.6|14
1730458030000|2024-11-01 10:47:10|110262|110237|110259.6|110234.6|110262.8|110237.8|110259.6|110234.6|15
1730458040000|2024-11-01 10:47:20|110258.8|110233.8|110257.7|110232.7|110258.8|110233.8|110256.2|110231.2|14
1730458050000|2024-11-01 10:47:30|110258.4|110233.4|110255.4|110230.4|110259|110234|110255.1|110230.1|11
1730458060000|2024-11-01 10:47:40|110255.6|110230.6|110258.8|110233.8|110258.8|110233.8|110255.2|110230.2|9
1730458070000|2024-11-01 10:47:50|110258.2|110233.2|110245.2|110220.2|110259.3|110234.3|110245.2|110220.2|19
1730458080000|2024-11-01 10:48:00|110240.3|110215.3|110248.3|110223.3|110250.1|110225.1|110238.3|110213.3|19
1730458090000|2024-11-01 10:48:10|110248.2|110223.2|110245.3|110220.3|110248.2|110223.2|110243.4|110218.4|13
1730458100000|2024-11-01 10:48:20|110245.1|110220.1|110244.1|110219.1|110245.3|110220.3|110243.7|110218.7|14
1730458110000|2024-11-01 10:48:30|110244.2|110219.2|110243.7|110218.7|110244.5|110219.5|110243|110218|12
1730458120000|2024-11-01 10:48:40|110243.9|110218.9|110245.1|110220.1|110245.1|110220.1|110243.9|110218.9|8
1730458130000|2024-11-01 10:48:50|110244.1|110219.1|110250.9|110225.9|110250.9|110225.9|110243.2|110218.2|20
1730458140000|2024-11-01 10:49:00|110250.8|110225.8|110280.1|110255.1|110280.2|110255.2|110249.9|110224.9|19
1730458150000|2024-11-01 10:49:10|110280.5|110255.5|110283.5|110258.5|110283.9|110258.9|110279.4|110254.4|17
1730458160000|2024-11-01 10:49:20|110283.6|110258.6|110281.9|110256.9|110284.2|110259.2|110281.9|110256.9|16
1730458170000|2024-11-01 10:49:30|110281.2|110256.2|110269.8|110244.8|110281.2|110256.2|110269.8|110244.8|22
1730458180000|2024-11-01 10:49:40|110269.2|110244.2|110268.2|110243.2|110272.5|110247.5|110267|110242|14
1730458190000|2024-11-01 10:49:50|110267.8|110242.8|110267.3|110242.3|110268.2|110243.2|110262.3|110237.3|20
1730458200000|2024-11-01 10:50:00|110267.4|110242.4|110269.9|110244.9|110269.9|110244.9|110267.2|110242.2|12
1730458210000|2024-11-01 10:50:10|110270|110245|110266.3|110241.3|110270.9|110245.9|110265.5|110240.5|10
1730458220000|2024-11-01 10:50:20|110267|110242|110271.2|110246.2|110271.2|110246.2|110267|110242|10
1730458230000|2024-11-01 10:50:30|110272.2|110247.2|110272.6|110247.6|110273.3|110248.3|110271.9|110246.9|6
1730458240000|2024-11-01 10:50:40|110272.4|110247.4|110267.5|110242.5|110272.4|110247.4|110267.5|110242.5|12
1730458250000|2024-11-01 10:50:50|110267.6|110242.6|110277.9|110252.9|110277.9|110252.9|110267.5|110242.5|7
1730458260000|2024-11-01 10:51:00|110277.5|110252.5|110286|110261|110286|110261|110277|110252|19
1730458270000|2024-11-01 10:51:10|110285.9|110260.9|110284.2|110259.2|110286.5|110261.5|110284.1|110259.1|11
1730458280000|2024-11-01 10:51:20|110283.6|110258.6|110278.4|110253.4|110283.8|110258.8|110278.4|110253.4|16
1730458290000|2024-11-01 10:51:30|110279.8|110254.8|110285.4|110260.4|110286.5|110261.5|110279.8|110254.8|14
1730458300000|2024-11-01 10:51:40|110285|110260|110278.7|110253.7|110285|110260|110278.7|110253.7|14
1730458310000|2024-11-01 10:51:50|110278.8|110253.8|110296.5|110271.5|110296.5|110271.5|110278.8|110253.8|21
1730458320000|2024-11-01 10:52:00|110296.1|110271.1|110300.9|110275.9|110301.5|110276.5|110295.3|110270.3|22
1730458330000|2024-11-01 10:52:10|110300.5|110275.5|110296.8|110271.8|110300.5|110275.5|110295.7|110270.7|22
1730458340000|2024-11-01 10:52:20|110296|110271|110293.7|110268.7|110296.4|110271.4|110293.3|110268.3|20
1730458350000|2024-11-01 10:52:30|110293.9|110268.9|110295|110270|110295|110270|110293.7|110268.7|7
1730458360000|2024-11-01 10:52:40|110295.7|110270.7|110294.7|110269.7|110301.1|110276.1|110294.7|110269.7|17
1730458370000|2024-11-01 10:52:50|110294.9|110269.9|110291.3|110266.3|110294.9|110269.9|110289.5|110264.5|23
1730458380000|2024-11-01 10:53:00|110291.6|110266.6|110286.9|110261.9|110291.9|110266.9|110286.9|110261.9|15
1730458390000|2024-11-01 10:53:10|110286.8|110261.8|110284|110259|110286.8|110261.8|110282.8|110257.8|12
1730458400000|2024-11-01 10:53:20|110283.9|110258.9|110269.5|110244.5|110285.8|110260.8|110269.5|110244.5|16
1730458410000|2024-11-01 10:53:30|110269.7|110244.7|110264.7|110239.7|110269.7|110244.7|110264.7|110239.7|15
1730458420000|2024-11-01 10:53:40|110264.5|110239.5|110293.1|110268.1|110293.1|110268.1|110264.2|110239.2|30
1730458430000|2024-11-01 10:53:50|110293.6|110268.6|110292.6|110267.6|110295.2|110270.2|110292.6|110267.6|21
1730458440000|2024-11-01 10:54:00|110292.5|110267.5|110290.8|110265.8|110294|110269|110288.6|110263.6|23
1730458450000|2024-11-01 10:54:10|110290.6|110265.6|110285.5|110260.5|110290.6|110265.6|110282.6|110257.6|20
1730458460000|2024-11-01 10:54:20|110285.2|110260.2|110285.9|110260.9|110285.9|110260.9|110282.1|110257.1|13
1730458470000|2024-11-01 10:54:30|110286|110261|110292.5|110267.5|110292.5|110267.5|110286|110261|14
1730458480000|2024-11-01 10:54:40|110292.8|110267.8|110296.6|110271.6|110297.8|110272.8|110292.8|110267.8|16
1730458490000|2024-11-01 10:54:50|110296.5|110271.5|110291.6|110266.6|110296.7|110271.7|110291.1|110266.1|13
1730458500000|2024-11-01 10:55:00|110291.8|110266.8|110298.6|110273.6|110299.2|110274.2|110291.3|110266.3|23
1730458510000|2024-11-01 10:55:10|110299.5|110274.5|110300.2|110275.2|110300.2|110275.2|110299.5|110274.5|7
1730458520000|2024-11-01 10:55:20|110300.5|110275.5|110288.8|110263.8|110300.5|110275.5|110288.8|110263.8|17
1730458530000|2024-11-01 10:55:30|110289.7|110264.7|110295.5|110270.5|110295.5|110270.5|110289|110264|22
1730458540000|2024-11-01 10:55:40|110294.1|110269.1|110300.3|110275.3|110300.7|110275.7|110294.1|110269.1|15
1730458550000|2024-11-01 10:55:50|110300.2|110275.2|110299.9|110274.9|110300.4|110275.4|110299.3|110274.3|12
1730458560000|2024-11-01 10:56:00|110299.4|110274.4|110299.7|110274.7|110299.9|110274.9|110299.2|110274.2|7
1730458570000|2024-11-01 10:56:10|110299.6|110274.6|110293.4|110268.4|110300.7|110275.7|110293.4|110268.4|20
1730458580000|2024-11-01 10:56:20|110293.5|110268.5|110292|110267|110294|110269|110292|110267|13
1730458590000|2024-11-01 10:56:30|110291.7|110266.7|110286.7|110261.7|110291.7|110266.7|110284.2|110259.2|16
1730458600000|2024-11-01 10:56:40|110286.6|110261.6|110287.4|110262.4|110287.9|110262.9|110286.1|110261.1|22
1730458610000|2024-11-01 10:56:50|110287.1|110262.1|110288.9|110263.9|110289.1|110264.1|110285.1|110260.1|11
1730458620000|2024-11-01 10:57:00|110288.7|110263.7|110288.1|110263.1|110288.8|110263.8|110288.1|110263.1|7
1730458630000|2024-11-01 10:57:10|110288.3|110263.3|110287.9|110262.9|110288.3|110263.3|110287.8|110262.8|4
1730458640000|2024-11-01 10:57:20|110287.8|110262.8|110283.9|110258.9|110288.3|110263.3|110282.1|110257.1|14
1730458650000|2024-11-01 10:57:30|110286.6|110261.6|110284.8|110259.8|110286.6|110261.6|110284.7|110259.7|10
1730458660000|2024-11-01 10:57:40|110284.7|110259.7|110284.4|110259.4|110284.7|110259.7|110284.2|110259.2|5
1730458670000|2024-11-01 10:57:50|110284.5|110259.5|110285|110260|110285.5|110260.5|110283.3|110258.3|7
1730458680000|2024-11-01 10:58:00|110285.2|110260.2|110303.2|110278.2|110303.6|110278.6|110285.2|110260.2|17
1730458690000|2024-11-01 10:58:10|110302.9|110277.9|110298.7|110273.7|110302.9|110277.9|110297.8|110272.8|22
1730458700000|2024-11-01 10:58:20|110298.9|110273.9|110292.1|110267.1|110298.9|110273.9|110291.7|110266.7|17
1730458710000|2024-11-01 10:58:30|110292.2|110267.2|110290|110265|110292.8|110267.8|110289.5|110264.5|14
1730458720000|2024-11-01 10:58:40|110290.1|110265.1|110292|110267|110292.2|110267.2|110289.8|110264.8|14
1730458730000|2024-11-01 10:58:50|110292.5|110267.5|110283.6|110258.6|110297|110272|110280.4|110255.4|18
1730458740000|2024-11-01 10:59:00|110281.6|110256.6|110286.2|110261.2|110286.6|110261.6|110281.6|110256.6|10
1730458750000|2024-11-01 10:59:10|110284.8|110259.8|110285.4|110260.4|110287.7|110262.7|110283.1|110258.1|15
1730458760000|2024-11-01 10:59:20|110285.1|110260.1|110284.8|110259.8|110285.9|110260.9|110284.8|110259.8|7
1730458770000|2024-11-01 10:59:30|110284.5|110259.5|110298.5|110273.5|110302.3|110277.3|110283.4|110258.4|26
1730458780000|2024-11-01 10:59:40|110298.8|110273.8|110297.9|110272.9|110298.8|110273.8|110297|110272|11
1730458790000|2024-11-01 10:59:50|110297.3|110272.3|110296.4|110271.4|110298.2|110273.2|110295.7|110270.7|21
1730458800000|2024-11-01 11:00:00|110296|110271|110294.1|110269.1|110296.1|110271.1|110291.3|110266.3|23
1730458810000|2024-11-01 11:00:10|110293.9|110268.9|110298.7|110273.7|110298.9|110273.9|110293.9|110268.9|19
1730458820000|2024-11-01 11:00:20|110298.4|110273.4|110298.1|110273.1|110298.4|110273.4|110296.8|110271.8|12
1730458830000|2024-11-01 11:00:30|110297.7|110272.7|110300.3|110275.3|110300.4|110275.4|110296.9|110271.9|17
1730458840000|2024-11-01 11:00:40|110299.6|110274.6|110301|110276|110301.5|110276.5|110295.2|110270.2|10
1730458850000|2024-11-01 11:00:50|110301.7|110276.7|110299.6|110274.6|110302.3|110277.3|110299.6|110274.6|7
1730458860000|2024-11-01 11:01:00|110298.9|110273.9|110294.1|110269.1|110298.9|110273.9|110294.1|110269.1|20
1730458870000|2024-11-01 11:01:10|110294.2|110269.2|110296.5|110271.5|110296.5|110271.5|110293.8|110268.8|8
1730458880000|2024-11-01 11:01:20|110296.7|110271.7|110300|110275|110300|110275|110289.9|110264.9|18
1730458890000|2024-11-01 11:01:30|110300.2|110275.2|110298.2|110273.2|110300.8|110275.8|110298.2|110273.2|10
1730458900000|2024-11-01 11:01:40|110298.3|110273.3|110293.8|110268.8|110299|110274|110293.3|110268.3|12
1730458910000|2024-11-01 11:01:50|110293.9|110268.9|110294.7|110269.7|110295.4|110270.4|110290.3|110265.3|14
1730458920000|2024-11-01 11:02:00|110294.4|110269.4|110291.1|110266.1|110294.4|110269.4|110291.1|110266.1|8
1730458930000|2024-11-01 11:02:10|110290.9|110265.9|110290|110265|110290.9|110265.9|110290|110265|4
1730458940000|2024-11-01 11:02:20|110290.4|110265.4|110292.8|110267.8|110293.1|110268.1|110290.2|110265.2|6
1730458950000|2024-11-01 11:02:30|110293.7|110268.7|110294.3|110269.3|110296.8|110271.8|110293.7|110268.7|10
1730458960000|2024-11-01 11:02:40|110295|110270|110297.5|110272.5|110299|110274|110295|110270|12
1730458970000|2024-11-01 11:02:50|110296.6|110271.6|110293.1|110268.1|110296.6|110271.6|110293.1|110268.1|5
1730458980000|2024-11-01 11:03:00|110293.3|110268.3|110293.4|110268.4|110293.4|110268.4|110293.3|110268.3|2
1730458990000|2024-11-01 11:03:10|110293.5|110268.5|110319.9|110294.9|110323.3|110298.3|110293.4|110268.4|12
1730459000000|2024-11-01 11:03:20|110319.6|110294.6|110329.1|110304.1|110329.6|110304.6|110318.9|110293.9|15
1730459010000|2024-11-01 11:03:30|110328.8|110303.8|110327.1|110302.1|110329|110304|110325.6|110300.6|18
1730459020000|2024-11-01 11:03:40|110326.9|110301.9|110321|110296|110327.1|110302.1|110320.4|110295.4|16
1730459030000|2024-11-01 11:03:50|110320.3|110295.3|110321.2|110296.2|110321.4|110296.4|110319.3|110294.3|13
1730459040000|2024-11-01 11:04:00|110319.6|110294.6|110315.2|110290.2|110319.6|110294.6|110314.9|110289.9|10
1730459050000|2024-11-01 11:04:10|110314.9|110289.9|110297.1|110272.1|110316.6|110291.6|110296.2|110271.2|24
1730459060000|2024-11-01 11:04:20|110295.3|110270.3|110294.3|110269.3|110297.6|110272.6|110292.5|110267.5|23
1730459070000|2024-11-01 11:04:30|110293|110268|110292.9|110267.9|110294.9|110269.9|110292|110267|22
1730459080000|2024-11-01 11:04:40|110294.3|110269.3|110285.5|110260.5|110294.3|110269.3|110285.5|110260.5|13
1730459090000|2024-11-01 11:04:50|110285.3|110260.3|110282.4|110257.4|110285.3|110260.3|110282.4|110257.4|16
1730459100000|2024-11-01 11:05:00|110282.5|110257.5|110282.3|110257.3|110282.7|110257.7|110282.3|110257.3|15
1730459110000|2024-11-01 11:05:10|110283.6|110258.6|110276.8|110251.8|110283.6|110258.6|110272.6|110247.6|22
1730459120000|2024-11-01 11:05:20|110277.7|110252.7|110270.7|110245.7|110278.6|110253.6|110270.3|110245.3|27
1730459130000|2024-11-01 11:05:30|110270.8|110245.8|110275.1|110250.1|110275.4|110250.4|110270.8|110245.8|14
1730459140000|2024-11-01 11:05:40|110274.9|110249.9|110279.2|110254.2|110279.5|110254.5|110274.2|110249.2|19
1730459150000|2024-11-01 11:05:50|110280.1|110255.1|110275.5|110250.5|110280.4|110255.4|110275.2|110250.2|18
1730459160000|2024-11-01 11:06:00|110275.4|110250.4|110274.5|110249.5|110276.5|110251.5|110273.6|110248.6|13
1730459170000|2024-11-01 11:06:10|110274.6|110249.6|110270.5|110245.5|110275.3|110250.3|110270.5|110245.5|11
1730459180000|2024-11-01 11:06:20|110270.3|110245.3|110267.6|110242.6|110273|110248|110265.5|110240.5|22
1730459190000|2024-11-01 11:06:30|110267.4|110242.4|110265.9|110240.9|110268.8|110243.8|110265.9|110240.9|21
1730459200000|2024-11-01 11:06:40|110266.6|110241.6|110267|110242|110267|110242|110264.6|110239.6|19
1730459210000|2024-11-01 11:06:50|110267.1|110242.1|110264|110239|110268.3|110243.3|110261.3|110236.3|22
1730459220000|2024-11-01 11:07:00|110264.1|110239.1|110267.5|110242.5|110269|110244|110263.2|110238.2|30
1730459230000|2024-11-01 11:07:10|110267.2|110242.2|110259|110234|110270.5|110242.2|110254.8|110215.9|27
1730459240000|2024-11-01 11:07:20|110259.2|110234.2|110260.7|110235.7|110264.9|110239.9|110259.2|110234.2|19
1730459250000|2024-11-01 11:07:30|110260.5|110235.5|110262.7|110237.7|110262.7|110237.7|110260.5|110235.5|8
1730459260000|2024-11-01 11:07:40|110262.9|110237.9|110253.8|110228.8|110263.2|110238.2|110251.1|110226.1|19
1730459270000|2024-11-01 11:07:50|110253.2|110228.2|110257|110232|110257.6|110232.6|110253.2|110228.2|18
1730459280000|2024-11-01 11:08:00|110257.1|110232.1|110265.3|110240.3|110265.3|110240.3|110257|110232|19
1730459290000|2024-11-01 11:08:10|110264.8|110239.8|110256.1|110231.1|110265.3|110240.3|110256.1|110231.1|17
1730459300000|2024-11-01 11:08:20|110256.4|110231.4|110258|110233|110258.3|110233.3|110256.4|110231.4|12
1730459310000|2024-11-01 11:08:30|110257.8|110232.8|110256.5|110231.5|110257.8|110232.8|110251.2|110226.2|22
1730459320000|2024-11-01 11:08:40|110258|110233|110254.4|110229.4|110258|110233|110253.9|110228.9|11
1730459330000|2024-11-01 11:08:50|110254.9|110229.9|110256.8|110231.8|110257.8|110232.8|110252.9|110227.9|27
1730459340000|2024-11-01 11:09:00|110256.3|110231.3|110255.5|110230.5|110256.3|110231.3|110254.1|110229.1|14
1730459350000|2024-11-01 11:09:10|110255|110230|110257|110232|110258.7|110233.7|110254.2|110229.2|14
1730459360000|2024-11-01 11:09:20|110255.9|110230.9|110254.9|110229.9|110257.9|110232.9|110253.9|110228.9|20
1730459370000|2024-11-01 11:09:30|110254.6|110229.6|110257.7|110232.7|110260|110235|110254.2|110229.2|18
1730459380000|2024-11-01 11:09:40|110257.8|110232.8|110257.7|110232.7|110258.7|110233.7|110257.7|110232.7|10
1730459390000|2024-11-01 11:09:50|110256.9|110231.9|110260.5|110235.5|110260.5|110235.5|110256.7|110231.7|12
1730459400000|2024-11-01 11:10:00|110260.7|110235.7|110253.8|110228.8|110265.7|110240.7|110248.2|110223.2|28
1730459410000|2024-11-01 11:10:10|110255.4|110230.4|110252.6|110227.6|110256|110231|110252|110227|16
1730459420000|2024-11-01 11:10:20|110252.8|110227.8|110267.1|110217.1|110269.8|110229.7|110252.4|110217.1|13
1730459430000|2024-11-01 11:10:30|110266.9|110216.9|110260.6|110210.6|110269.8|110219.8|110260.6|110210.6|19
1730459440000|2024-11-01 11:10:40|110260.8|110210.8|110254.6|110204.6|110261.7|110211.7|110254.6|110204.6|37
1730459450000|2024-11-01 11:10:50|110254.5|110204.5|110242.7|110217.7|110256.7|110217.7|110241.7|110201.4|29
1730459460000|2024-11-01 11:11:00|110242.6|110217.6|110245.9|110220.9|110245.9|110220.9|110242.6|110217.6|15
1730459470000|2024-11-01 11:11:10|110245.7|110220.7|110239.8|110214.8|110245.7|110220.7|110235.1|110210.1|21
1730459480000|2024-11-01 11:11:20|110240.3|110215.3|110236.1|110211.1|110240.4|110215.4|110235.4|110210.4|20
1730459490000|2024-11-01 11:11:30|110235.7|110210.7|110234.6|110209.6|110236.9|110211.9|110234.6|110209.6|17
1730459500000|2024-11-01 11:11:40|110235.1|110210.1|110235.8|110210.8|110235.8|110210.8|110234.6|110209.6|11
1730459510000|2024-11-01 11:11:50|110235.9|110210.9|110237.6|110212.6|110238.4|110213.4|110235.2|110210.2|20
1730459520000|2024-11-01 11:12:00|110238.2|110213.2|110235.6|110210.6|110238.5|110213.5|110234.8|110209.8|17
1730459530000|2024-11-01 11:12:10|110235.9|110210.9|110235.7|110210.7|110239.2|110214.2|110235.7|110210.7|17
1730459540000|2024-11-01 11:12:20|110235.6|110210.6|110224.5|110199.5|110235.6|110210.6|110223.5|110198.5|14
1730459550000|2024-11-01 11:12:30|110224.6|110199.6|110226.4|110201.4|110226.4|110201.4|110222.4|110197.4|22
1730459560000|2024-11-01 11:12:40|110226.1|110201.1|110219.3|110194.3|110226.1|110201.1|110219.3|110194.3|16
1730459570000|2024-11-01 11:12:50|110218.4|110193.4|110218.3|110193.3|110218.9|110193.9|110218.2|110193.2|7
1730459580000|2024-11-01 11:13:00|110217.1|110192.1|110223.7|110198.7|110224.2|110199.2|110216.2|110191.2|22
1730459590000|2024-11-01 11:13:10|110223.6|110198.6|110246.3|110221.3|110251.3|110226.3|110223.6|110198.6|17
1730459600000|2024-11-01 11:13:20|110246|110221|110245.5|110220.5|110246.5|110221.5|110245.4|110220.4|7
1730459610000|2024-11-01 11:13:30|110245.9|110220.9|110250.1|110225.1|110250.2|110225.2|110244.7|110219.7|18
1730459620000|2024-11-01 11:13:40|110249.7|110224.7|110247.5|110222.5|110249.8|110224.8|110247.5|110222.5|16
1730459630000|2024-11-01 11:13:50|110247.3|110222.3|110247.2|110222.2|110249.1|110224.1|110246.6|110221.6|13
1730459640000|2024-11-01 11:14:00|110246.8|110221.8|110241.8|110216.8|110246.8|110221.8|110241.6|110216.6|15
1730459650000|2024-11-01 11:14:10|110242.1|110217.1|110245.5|110220.5|110246.1|110221.1|110242.1|110217.1|20
1730459660000|2024-11-01 11:14:20|110245.6|110220.6|110245.2|110220.2|110246|110221|110244.7|110219.7|12
1730459670000|2024-11-01 11:14:30|110245.4|110220.4|110246.9|110221.9|110247|110222|110243.9|110218.9|12
1730459680000|2024-11-01 11:14:40|110246.8|110221.8|110243.2|110218.2|110246.8|110221.8|110241.7|110216.7|17
1730459690000|2024-11-01 11:14:50|110243.4|110218.4|110248.4|110223.4|110248.4|110223.4|110243.4|110218.4|15
1730459700000|2024-11-01 11:15:00|110249.6|110224.6|110250.2|110225.2|110252.1|110227.1|110248.7|110223.7|13
1730459710000|2024-11-01 11:15:10|110251.2|110226.2|110250.3|110225.3|110251.8|110226.8|110250.3|110225.3|14
1730459720000|2024-11-01 11:15:20|110250.1|110225.1|110249.8|110224.8|110250.6|110225.6|110249.8|110224.8|9
1730459730000|2024-11-01 11:15:30|110249.7|110224.7|110247.6|110222.6|110249.7|110224.7|110247.6|110222.6|11
1730459740000|2024-11-01 11:15:40|110247.8|110222.8|110275.3|110250.3|110275.3|110250.3|110247.7|110222.7|20
1730459750000|2024-11-01 11:15:50|110275.4|110250.4|110275.7|110250.7|110275.7|110250.7|110272.9|110247.9|14
1730459760000|2024-11-01 11:16:00|110275.5|110250.5|110275.4|110250.4|110275.6|110250.6|110273.8|110248.8|13
1730459770000|2024-11-01 11:16:10|110275.8|110250.8|110282.8|110257.8|110283.2|110258.2|110272.4|110247.4|18
1730459780000|2024-11-01 11:16:20|110282.2|110257.2|110271.9|110246.9|110282.2|110257.2|110271.1|110246.1|18
1730459790000|2024-11-01 11:16:30|110271.6|110246.6|110272|110247|110276.6|110251.6|110271.3|110246.3|24
1730459800000|2024-11-01 11:16:40|110271.1|110246.1|110270.4|110245.4|110273.2|110248.2|110269.5|110244.5|19
1730459810000|2024-11-01 11:16:50|110271.3|110246.3|110271.7|110246.7|110271.9|110246.9|110271.3|110246.3|10
1730459820000|2024-11-01 11:17:00|110273.5|110248.5|110278|110253|110278|110253|110273.3|110248.3|20
1730459830000|2024-11-01 11:17:10|110277.2|110252.2|110268.4|110243.4|110277.5|110252.5|110268.3|110243.3|17
1730459840000|2024-11-01 11:17:20|110268.6|110243.6|110280.6|110255.6|110281.8|110256.8|110268.5|110243.5|14
1730459850000|2024-11-01 11:17:30|110281.2|110256.2|110286.4|110261.4|110286.9|110261.9|110281.2|110256.2|11
1730459860000|2024-11-01 11:17:40|110286.5|110261.5|110286.7|110261.7|110286.7|110261.7|110284.7|110259.7|10
1730459870000|2024-11-01 11:17:50|110287.4|110262.4|110284.6|110259.6|110287.4|110262.4|110284.6|110259.6|7
1730459880000|2024-11-01 11:18:00|110284.3|110259.3|110281.5|110256.5|110285.4|110260.4|110280.9|110255.9|9
1730459890000|2024-11-01 11:18:10|110281.3|110256.3|110283.3|110258.3|110283.3|110258.3|110281.2|110256.2|6
1730459900000|2024-11-01 11:18:20|110283.6|110258.6|110285.9|110260.9|110286|110261|110283.4|110258.4|8
1730459910000|2024-11-01 11:18:30|110284.9|110259.9|110278.2|110253.2|110284.9|110259.9|110276.3|110251.3|18
1730459920000|2024-11-01 11:18:40|110278.3|110253.3|110278.7|110253.7|110280.3|110255.3|110278.3|110253.3|7
1730459930000|2024-11-01 11:18:50|110278.4|110253.4|110278.8|110253.8|110278.8|110253.8|110278.4|110253.4|4
1730459940000|2024-11-01 11:19:00|110278.6|110253.6|110272.1|110247.1|110278.6|110253.6|110272.1|110247.1|12
1730459950000|2024-11-01 11:19:10|110273.3|110248.3|110313.9|110263.9|110315.2|110276|110273.3|110248.3|25
1730459960000|2024-11-01 11:19:20|110313.5|110263.5|110323.5|110273.5|110323.7|110273.7|110313.5|110263.5|27
1730459970000|2024-11-01 11:19:30|110323.6|110273.6|110327.4|110277.4|110328|110278|110323.5|110273.5|16
1730459980000|2024-11-01 11:19:40|110327.3|110277.3|110324|110274|110327.5|110277.5|110324|110274|14
1730459990000|2024-11-01 11:19:50|110325.5|110275.5|110304.8|110279.8|110325.8|110281.1|110304.3|110263.3|14
1730460000000|2024-11-01 11:20:00|110305.3|110280.3|110312|110287|110312.7|110287.7|110305.3|110280.3|15
1730460010000|2024-11-01 11:20:10|110311.8|110286.8|110311|110286|110311.8|110286.8|110310.1|110285.1|12
1730460020000|2024-11-01 11:20:20|110311.3|110286.3|110312.1|110287.1|110312.1|110287.1|110308.3|110283.3|19
1730460030000|2024-11-01 11:20:30|110312.3|110287.3|110311|110286|110313|110288|110311|110286|17
1730460040000|2024-11-01 11:20:40|110311.7|110286.7|110310.7|110285.7|110311.9|110286.9|110310.7|110285.7|10
1730460050000|2024-11-01 11:20:50|110311|110286|110310.1|110285.1|110311|110286|110310.1|110285.1|10
1730460060000|2024-11-01 11:21:00|110310.4|110285.4|110324.6|110299.6|110326.7|110301.7|110308.2|110283.2|19
1730460070000|2024-11-01 11:21:10|110325|110300|110324.2|110299.2|110325|110300|110323.4|110298.4|15
1730460080000|2024-11-01 11:21:20|110324.3|110299.3|110321.7|110296.7|110324.3|110299.3|110321.7|110296.7|9
1730460090000|2024-11-01 11:21:30|110322|110297|110321.9|110296.9|110322.5|110297.5|110320.9|110295.9|12
1730460100000|2024-11-01 11:21:40|110322.1|110297.1|110319.2|110294.2|110325.5|110300.5|110319|110294|19
1730460110000|2024-11-01 11:21:50|110320.1|110295.1|110328.8|110303.8|110328.8|110303.8|110319.4|110294.4|27
1730460120000|2024-11-01 11:22:00|110328.7|110303.7|110329.8|110304.8|110329.8|110304.8|110328.6|110303.6|7
1730460130000|2024-11-01 11:22:10|110329.5|110304.5|110329.8|110304.8|110330.1|110305.1|110329.5|110304.5|5
1730460140000|2024-11-01 11:22:20|110329.9|110304.9|110324.4|110299.4|110329.9|110304.9|110324.1|110299.1|10
1730460150000|2024-11-01 11:22:30|110323.9|110298.9|110320.1|110295.1|110324|110299|110319.4|110294.4|12
1730460160000|2024-11-01 11:22:40|110320.7|110295.7|110335.7|110310.7|110335.7|110310.7|110319.9|110294.9|29
1730460170000|2024-11-01 11:22:50|110335.5|110310.5|110338.5|110313.5|110344.7|110319.7|110335.5|110310.5|19
1730460180000|2024-11-01 11:23:00|110338.8|110313.8|110334.4|110309.4|110338.8|110313.8|110334.2|110309.2|15
1730460190000|2024-11-01 11:23:10|110334.5|110309.5|110338.7|110313.7|110338.9|110313.9|110334.5|110309.5|25
1730460200000|2024-11-01 11:23:20|110338.6|110313.6|110344.4|110319.4|110344.9|110319.9|110338.6|110313.6|12
1730460210000|2024-11-01 11:23:30|110344.6|110319.6|110342.8|110317.8|110344.6|110319.6|110342.5|110317.5|10
1730460220000|2024-11-01 11:23:40|110342.7|110317.7|110343|110318|110343.2|110318.2|110342.2|110317.2|11
1730460230000|2024-11-01 11:23:50|110342.8|110317.8|110344.1|110319.1|110345.6|110320.6|110342.8|110317.8|23
1730460240000|2024-11-01 11:24:00|110344.2|110319.2|110348.6|110323.6|110350|110325|110343.9|110318.9|16
1730460250000|2024-11-01 11:24:10|110349|110324|110358.7|110333.7|110359.4|110334.4|110349|110324|18
1730460260000|2024-11-01 11:24:20|110360|110335|110359|110334|110360|110335|110357.2|110332.2|8
1730460270000|2024-11-01 11:24:30|110360|110335|110360.3|110335.3|110360.3|110335.3|110358.9|110333.9|5
1730460280000|2024-11-01 11:24:40|110361.3|110336.3|110363.1|110338.1|110363.1|110338.1|110360.8|110335.8|11
1730460290000|2024-11-01 11:24:50|110364|110339|110364.1|110339.1|110366.4|110341.4|110364|110339|10
1730460300000|2024-11-01 11:25:00|110363.7|110338.7|110365.8|110340.8|110365.8|110340.8|110363.7|110338.7|8
1730460310000|2024-11-01 11:25:10|110366.9|110341.9|110367|110342|110373.9|110348.9|110365.4|110340.4|15
1730460320000|2024-11-01 11:25:20|110366.2|110341.2|110372.3|110347.3|110372.3|110347.3|110366.2|110341.2|12
1730460330000|2024-11-01 11:25:30|110371.8|110346.8|110372.2|110347.2|110373.5|110348.5|110370|110345|17
1730460340000|2024-11-01 11:25:40|110372.6|110347.6|110371.7|110346.7|110372.6|110347.6|110371.7|110346.7|4
1730460350000|2024-11-01 11:25:50|110371.2|110346.2|110381.5|110356.5|110386|110361|110368.4|110343.4|19
1730460360000|2024-11-01 11:26:00|110382.1|110357.1|110385.7|110360.7|110386.3|110361.3|110382.1|110357.1|19
1730460370000|2024-11-01 11:26:10|110385.6|110360.6|110385.6|110360.6|110386|110361|110385.6|110360.6|8
1730460380000|2024-11-01 11:26:20|110385.7|110360.7|110385.4|110360.4|110385.7|110360.7|110385.4|110360.4|4
1730460390000|2024-11-01 11:26:30|110385.9|110360.9|110389.1|110364.1|110391.1|110366.1|110385.9|110360.9|27
1730460400000|2024-11-01 11:26:40|110389.3|110364.3|110388.8|110363.8|110389.7|110364.7|110388.8|110363.8|9
1730460410000|2024-11-01 11:26:50|110391|110366|110393.4|110368.4|110393.4|110368.4|110391|110366|5
1730460420000|2024-11-01 11:27:00|110395.2|110370.2|110393.5|110368.5|110395.2|110370.2|110393.5|110368.5|4
1730460430000|2024-11-01 11:27:10|110393.9|110368.9|110393.6|110368.6|110393.9|110368.9|110393.6|110368.6|3
1730460440000|2024-11-01 11:27:20|110393.1|110368.1|110396.4|110371.4|110398.2|110373.2|110393.1|110368.1|16
1730460450000|2024-11-01 11:27:30|110396.1|110371.1|110397.1|110372.1|110397.1|110372.1|110396.1|110371.1|8
1730460460000|2024-11-01 11:27:40|110397.3|110372.3|110401.9|110376.9|110401.9|110376.9|110397.3|110372.3|6
1730460470000|2024-11-01 11:27:50|110402.1|110377.1|110402.1|110377.1|110402.7|110377.7|110402|110377|8
1730460480000|2024-11-01 11:28:00|110402.2|110377.2|110402.2|110377.2|110402.3|110377.3|110402.2|110377.2|3
1730460490000|2024-11-01 11:28:10|110401|110376|110396.4|110371.4|110401|110376|110395|110370|7
1730460500000|2024-11-01 11:28:20|110396.3|110371.3|110398.6|110373.6|110399.3|110374.3|110395.8|110370.8|13
1730460510000|2024-11-01 11:28:30|110398.5|110373.5|110401.7|110376.7|110401.7|110376.7|110398.4|110373.4|10
1730460520000|2024-11-01 11:28:40|110401.3|110376.3|110406.3|110381.3|110407|110382|110398.7|110373.7|13
1730460530000|2024-11-01 11:28:50|110405.9|110380.9|110405.4|110380.4|110406|110381|110400.4|110375.4|24
1730460540000|2024-11-01 11:29:00|110405.8|110380.8|110405.7|110380.7|110405.8|110380.8|110405.7|110380.7|2
1730460550000|2024-11-01 11:29:10|110405.8|110380.8|110408.3|110383.3|110408.3|110383.3|110405.7|110380.7|8
1730460560000|2024-11-01 11:29:20|110408.4|110383.4|110412.1|110387.1|110412.5|110387.5|110408.4|110383.4|9
1730460570000|2024-11-01 11:29:30|110412.4|110387.4|110415.1|110390.1|110415.1|110390.1|110412.1|110387.1|8
1730460580000|2024-11-01 11:29:40|110415.4|110390.4|110408|110383|110415.5|110390.5|110407.6|110382.6|12
1730460590000|2024-11-01 11:29:50|110408.4|110383.4|110405.6|110380.6|110408.4|110383.4|110405.6|110380.6|12
1730460600000|2024-11-01 11:30:00|110406.3|110381.3|110397.9|110372.9|110406.9|110381.9|110397.4|110372.4|17
1730460610000|2024-11-01 11:30:10|110398.2|110373.2|110397.2|110372.2|110404|110379|110391.5|110366.5|28
1730460620000|2024-11-01 11:30:20|110397.3|110372.3|110394.8|110369.8|110397.9|110372.9|110394.8|110369.8|8
1730460630000|2024-11-01 11:30:30|110394.7|110369.7|110395.5|110370.5|110395.8|110370.8|110394.2|110369.2|7
1730460640000|2024-11-01 11:30:40|110399.7|110374.7|110411.6|110386.6|110411.6|110386.6|110399.7|110374.7|13
1730460650000|2024-11-01 11:30:50|110411.3|110386.3|110414.6|110389.6|110415.1|110390.1|110411.3|110386.3|11
1730460660000|2024-11-01 11:31:00|110414.9|110389.9|110417.2|110392.2|110417.2|110392.2|110414.6|110389.6|10
1730460670000|2024-11-01 11:31:10|110432.8|110407.8|110421.7|110396.7|110437.1|110412.1|110421.7|110396.7|17
1730460680000|2024-11-01 11:31:20|110421.9|110396.9|110420.5|110395.5|110430.1|110405.1|110420.4|110395.4|20
1730460690000|2024-11-01 11:31:30|110420.1|110395.1|110420.5|110395.5|110421|110396|110417.9|110392.9|13
1730460700000|2024-11-01 11:31:40|110420.8|110395.8|110418.8|110393.8|110420.9|110395.9|110417.8|110392.8|7
1730460710000|2024-11-01 11:31:50|110419.3|110394.3|110429|110404|110431.7|110406.7|110419.3|110394.3|10
1730460720000|2024-11-01 11:32:00|110428.8|110403.8|110423.1|110398.1|110434.8|110409.8|110423.1|110398.1|26
1730460730000|2024-11-01 11:32:10|110423|110398|110419.1|110394.1|110424.3|110399.3|110419|110394|11
1730460740000|2024-11-01 11:32:20|110419.2|110394.2|110423|110398|110423.6|110398.6|110419.2|110394.2|5
1730460750000|2024-11-01 11:32:30|110424.1|110399.1|110418.8|110393.8|110425|110400|110417.6|110392.6|17
1730460760000|2024-11-01 11:32:40|110418.5|110393.5|110410.3|110385.3|110419|110394|110410.3|110385.3|18
1730460770000|2024-11-01 11:32:50|110409.5|110384.5|110409.3|110384.3|110409.5|110384.5|110409.2|110384.2|5
1730460780000|2024-11-01 11:33:00|110409.4|110384.4|110409|110384|110409.4|110384.4|110408.5|110383.5|6
1730460790000|2024-11-01 11:33:10|110409.1|110384.1|110411.3|110386.3|110411.3|110386.3|110409.1|110384.1|7
1730460800000|2024-11-01 11:33:20|110411.4|110386.4|110411.2|110386.2|110411.4|110386.4|110411.2|110386.2|5
1730460810000|2024-11-01 11:33:30|110410.4|110385.4|110408.3|110383.3|110410.4|110385.4|110408.2|110383.2|12
1730460820000|2024-11-01 11:33:40|110408|110383|110429.3|110404.3|110430.9|110405.9|110408|110383|19
1730460830000|2024-11-01 11:33:50|110429.6|110404.6|110415.6|110390.6|110429.6|110404.6|110415.6|110390.6|20
1730460840000|2024-11-01 11:34:00|110415.7|110390.7|110414.3|110389.3|110415.7|110390.7|110412.9|110387.9|14
1730460850000|2024-11-01 11:34:10|110414.1|110389.1|110403.6|110378.6|110414.1|110389.1|110403.6|110378.6|6
1730460860000|2024-11-01 11:34:20|110404.1|110379.1|110403.9|110378.9|110404.1|110379.1|110399.7|110374.7|15
1730460870000|2024-11-01 11:34:30|110403.5|110378.5|110395.1|110370.1|110403.5|110378.5|110395.1|110370.1|19
1730460880000|2024-11-01 11:34:40|110395.3|110370.3|110397|110372|110397.5|110372.5|110395.2|110370.2|8
1730460890000|2024-11-01 11:34:50|110398.5|110373.5|110399.4|110374.4|110399.5|110374.5|110397.1|110372.1|11
1730460900000|2024-11-01 11:35:00|110399.1|110374.1|110395.1|110370.1|110399.1|110374.1|110395.1|110370.1|11
1730460910000|2024-11-01 11:35:10|110395.2|110370.2|110380|110355|110395.2|110370.2|110380|110355|12
1730460920000|2024-11-01 11:35:20|110379.5|110354.5|110377.2|110352.2|110379.6|110354.6|110377.2|110352.2|20
1730460930000|2024-11-01 11:35:30|110377.1|110352.1|110373.1|110348.1|110377.4|110352.4|110373.1|110348.1|12
1730460940000|2024-11-01 11:35:40|110372.7|110347.7|110369.1|110344.1|110372.7|110347.7|110368.2|110343.2|11
1730460950000|2024-11-01 11:35:50|110369.4|110344.4|110368.7|110343.7|110372.9|110347.9|110368|110343|17
1730460960000|2024-11-01 11:36:00|110368.5|110343.5|110365|110340|110368.6|110343.6|110365|110340|11
1730460970000|2024-11-01 11:36:10|110364.6|110339.6|110365.7|110340.7|110365.7|110340.7|110364.4|110339.4|5
1730460980000|2024-11-01 11:36:20|110366|110341|110367.6|110342.6|110367.6|110342.6|110365.7|110340.7|12
1730460990000|2024-11-01 11:36:30|110365.9|110340.9|110362.3|110337.3|110366.8|110341.8|110362.3|110337.3|12
1730461000000|2024-11-01 11:36:40|110362.6|110337.6|110369.8|110344.8|110369.8|110344.8|110362.6|110337.6|12
1730461010000|2024-11-01 11:36:50|110372.8|110347.8|110369.8|110344.8|110375.4|110350.4|110369.8|110344.8|14
1730461020000|2024-11-01 11:37:00|110370.2|110345.2|110364.6|110339.6|110370.9|110345.9|110364.4|110339.4|20
1730461030000|2024-11-01 11:37:10|110365|110340|110365.6|110340.6|110365.6|110340.6|110365|110340|4
1730461040000|2024-11-01 11:37:20|110365.3|110340.3|110360.7|110335.7|110365.3|110340.3|110360.5|110335.5|11
1730461050000|2024-11-01 11:37:30|110360.8|110335.8|110361.1|110336.1|110361.4|110336.4|110360.8|110335.8|6
1730461060000|2024-11-01 11:37:40|110361.9|110336.9|110369.4|110344.4|110374.4|110349.4|110361.9|110336.9|20
1730461070000|2024-11-01 11:37:50|110369|110344|110362.4|110337.4|110369|110344|110362.4|110337.4|15
1730461080000|2024-11-01 11:38:00|110361.8|110336.8|110361.8|110336.8|110362.2|110337.2|110360.8|110335.8|10
1730461090000|2024-11-01 11:38:10|110362|110337|110357.7|110332.7|110362|110337|110357.7|110332.7|12
1730461100000|2024-11-01 11:38:20|110358.1|110333.1|110356.2|110331.2|110358.6|110333.6|110356.2|110331.2|6
1730461110000|2024-11-01 11:38:30|110356.6|110331.6|110357.6|110332.6|110357.6|110332.6|110356.6|110331.6|3
1730461120000|2024-11-01 11:38:40|110357.7|110332.7|110361.8|110336.8|110361.8|110336.8|110357|110332|15
1730461130000|2024-11-01 11:38:50|110362.9|110337.9|110363.7|110338.7|110363.7|110338.7|110362.9|110337.9|5
1730461140000|2024-11-01 11:39:00|110363.2|110338.2|110361.1|110336.1|110363.2|110338.2|110358.6|110333.6|13
1730461150000|2024-11-01 11:39:10|110360.8|110335.8|110360.1|110335.1|110360.8|110335.8|110360|110335|3
1730461160000|2024-11-01 11:39:20|110360.3|110335.3|110355.2|110330.2|110360.3|110335.3|110353.5|110328.5|10
1730461170000|2024-11-01 11:39:30|110355.6|110330.6|110357.9|110332.9|110362.3|110337.3|110355.6|110330.6|17
1730461180000|2024-11-01 11:39:40|110357.1|110332.1|110355.8|110330.8|110357.1|110332.1|110355.8|110330.8|10
1730461190000|2024-11-01 11:39:50|110355.5|110330.5|110353.2|110328.2|110355.5|110330.5|110350.6|110325.6|16
1730461200000|2024-11-01 11:40:00|110353.4|110328.4|110353.8|110328.8|110354.2|110329.2|110352.6|110327.6|10
1730461210000|2024-11-01 11:40:10|110353.7|110328.7|110354.6|110329.6|110354.6|110329.6|110353.7|110328.7|4
1730461220000|2024-11-01 11:40:20|110354.7|110329.7|110379.9|110354.9|110379.9|110354.9|110354.7|110329.7|24
1730461230000|2024-11-01 11:40:30|110379.5|110354.5|110379.8|110354.8|110380.4|110355.4|110379.5|110354.5|6
1730461240000|2024-11-01 11:40:40|110378.8|110353.8|110379.9|110354.9|110380.9|110355.9|110377.4|110352.4|15
1730461250000|2024-11-01 11:40:50|110379.5|110354.5|110372.1|110347.1|110379.5|110354.5|110371.8|110346.8|20
1730461260000|2024-11-01 11:41:00|110369.3|110344.3|110374.4|110349.4|110377.4|110352.4|110369.3|110344.3|24
1730461270000|2024-11-01 11:41:10|110374.6|110349.6|110374.9|110349.9|110375.3|110350.3|110374.6|110349.6|6
1730461280000|2024-11-01 11:41:20|110375.2|110350.2|110371.9|110346.9|110379.3|110354.3|110371.9|110346.9|20
1730461290000|2024-11-01 11:41:30|110372|110347|110372.1|110347.1|110372.1|110347.1|110371.5|110346.5|6
1730461300000|2024-11-01 11:41:40|110371.8|110346.8|110372.7|110347.7|110372.7|110347.7|110371.2|110346.2|7
1730461310000|2024-11-01 11:41:50|110372.5|110347.5|110371.3|110346.3|110372.5|110347.5|110371.3|110346.3|5
1730461320000|2024-11-01 11:42:00|110371.7|110346.7|110371.7|110346.7|110372.4|110347.4|110371.3|110346.3|9
1730461330000|2024-11-01 11:42:10|110371.9|110346.9|110374.1|110349.1|110374.1|110349.1|110371.9|110346.9|6
1730461340000|2024-11-01 11:42:20|110374.2|110349.2|110366.9|110341.9|110374.2|110349.2|110366.9|110341.9|15
1730461350000|2024-11-01 11:42:30|110367|110342|110367.1|110342.1|110367.7|110342.7|110366.8|110341.8|5
1730461360000|2024-11-01 11:42:40|110366.4|110341.4|110350.9|110325.9|110366.4|110341.4|110349.4|110324.4|11
1730461370000|2024-11-01 11:42:50|110348.4|110323.4|110344.5|110319.5|110349.9|110324.9|110344.5|110319.5|18
1730461380000|2024-11-01 11:43:00|110344.8|110319.8|110354.5|110329.5|110354.5|110329.5|110344.8|110319.8|13
1730461390000|2024-11-01 11:43:10|110354.1|110329.1|110357.4|110332.4|110357.4|110332.4|110354.1|110329.1|10
1730461400000|2024-11-01 11:43:20|110357.6|110332.6|110358.5|110333.5|110359.1|110334.1|110357.6|110332.6|7
1730461410000|2024-11-01 11:43:30|110358.3|110333.3|110353.5|110328.5|110359.1|110334.1|110353.5|110328.5|18
1730461420000|2024-11-01 11:43:40|110354.5|110329.5|110347.8|110322.8|110358|110333|110341.7|110316.7|25
1730461430000|2024-11-01 11:43:50|110348.1|110323.1|110344.5|110319.5|110348.6|110323.6|110342.5|110317.5|24
1730461440000|2024-11-01 11:44:00|110344.2|110319.2|110341.9|110316.9|110344.2|110319.2|110340.6|110315.6|11
1730461450000|2024-11-01 11:44:10|110340.8|110315.8|110340.8|110315.8|110342|110317|110340|110315|21
1730461460000|2024-11-01 11:44:20|110340.5|110315.5|110341.3|110316.3|110342.7|110317.7|110340.5|110315.5|14
1730461470000|2024-11-01 11:44:30|110341.2|110316.2|110334.6|110309.6|110341.2|110316.2|110334.6|110309.6|14
1730461480000|2024-11-01 11:44:40|110334.4|110309.4|110329.4|110304.4|110334.7|110309.7|110329.4|110304.4|18
1730461490000|2024-11-01 11:44:50|110329.5|110304.5|110330.4|110305.4|110334.5|110309.5|110327.4|110302.4|19
1730461500000|2024-11-01 11:45:00|110331.3|110306.3|110333.1|110308.1|110333.1|110308.1|110331.3|110306.3|6
1730461510000|2024-11-01 11:45:10|110332.7|110307.7|110332.8|110307.8|110332.8|110307.8|110332.7|110307.7|2
1730461520000|2024-11-01 11:45:20|110333.1|110308.1|110334.7|110309.7|110335.4|110310.4|110333.1|110308.1|7
1730461530000|2024-11-01 11:45:30|110334.1|110309.1|110331.2|110306.2|110334.1|110309.1|110330.8|110305.8|5
1730461540000|2024-11-01 11:45:40|110331.5|110306.5|110331.5|110306.5|110332.6|110307.6|110328.8|110303.8|16
1730461550000|2024-11-01 11:45:50|110331.4|110306.4|110335.1|110310.1|110335.1|110310.1|110331.4|110306.4|6
1730461560000|2024-11-01 11:46:00|110335|110310|110335|110310|110335.1|110310.1|110334.9|110309.9|4
1730461570000|2024-11-01 11:46:10|110334.6|110309.6|110332.3|110307.3|110334.6|110309.6|110332.3|110307.3|4
1730461580000|2024-11-01 11:46:20|110332.4|110307.4|110330.3|110305.3|110332.4|110307.4|110329.7|110304.7|7
1730461590000|2024-11-01 11:46:30|110330.2|110305.2|110329|110304|110330.3|110305.3|110328|110303|9
1730461600000|2024-11-01 11:46:40|110329.7|110304.7|110330|110305|110330.2|110305.2|110329.2|110304.2|8
1730461610000|2024-11-01 11:46:50|110329.1|110304.1|110323.5|110298.5|110329.1|110304.1|110316|110291|28
1730461620000|2024-11-01 11:47:00|110323.9|110298.9|110324.1|110299.1|110324.1|110299.1|110323.8|110298.8|3
1730461630000|2024-11-01 11:47:10|110324.2|110299.2|110332.7|110307.7|110338.7|110313.7|110324.2|110299.2|14
1730461640000|2024-11-01 11:47:20|110332.2|110307.2|110330.2|110305.2|110332.2|110307.2|110329.4|110304.4|15
1730461650000|2024-11-01 11:47:30|110330.5|110305.5|110329.6|110304.6|110331.3|110306.3|110329.6|110304.6|10
1730461660000|2024-11-01 11:47:40|110330.1|110305.1|110331.4|110306.4|110336.9|110311.9|110330.1|110305.1|20
1730461670000|2024-11-01 11:47:50|110331.3|110306.3|110356.9|110331.9|110356.9|110331.9|110331|110306|31
1730461680000|2024-11-01 11:48:00|110356.5|110331.5|110365.5|110340.5|110365.5|110340.5|110356.5|110331.5|20
1730461690000|2024-11-01 11:48:10|110366.1|110341.1|110361.5|110336.5|110367.4|110342.4|110359.9|110334.9|18
1730461700000|2024-11-01 11:48:20|110362.3|110337.3|110363.5|110338.5|110365.8|110340.8|110362.3|110337.3|27
1730461710000|2024-11-01 11:48:30|110363.3|110338.3|110372.9|110347.9|110375.1|110350.1|110363.1|110338.1|17
1730461720000|2024-11-01 11:48:40|110373|110348|110389.1|110364.1|110391.1|110366.1|110373|110348|23
1730461730000|2024-11-01 11:48:50|110388.8|110363.8|110386.9|110361.9|110389|110364|110381.1|110356.1|21
1730461740000|2024-11-01 11:49:00|110387.1|110362.1|110386.4|110361.4|110387.9|110362.9|110383.9|110358.9|21
1730461750000|2024-11-01 11:49:10|110386.1|110361.1|110391.9|110366.9|110392.5|110367.5|110386.1|110361.1|20
1730461760000|2024-11-01 11:49:20|110392.2|110367.2|110390.8|110365.8|110392.2|110367.2|110390.8|110365.8|10
1730461770000|2024-11-01 11:49:30|110391|110366|110391.6|110366.6|110391.6|110366.6|110390.8|110365.8|7
1730461780000|2024-11-01 11:49:40|110391.1|110366.1|110392.8|110367.8|110392.8|110367.8|110391.1|110366.1|8
1730461790000|2024-11-01 11:49:50|110392.2|110367.2|110378.2|110353.2|110392.4|110367.4|110375.5|110350.5|24
1730461800000|2024-11-01 11:50:00|110378.6|110353.6|110378.8|110353.8|110379.7|110354.7|110378.6|110353.6|11
1730461810000|2024-11-01 11:50:10|110379.2|110354.2|110381.5|110356.5|110381.8|110356.8|110378.7|110353.7|19
1730461820000|2024-11-01 11:50:20|110382.2|110357.2|110369|110344|110382.2|110357.2|110369|110344|19
1730461830000|2024-11-01 11:50:30|110369.1|110344.1|110351.6|110326.6|110369.1|110344.1|110351.2|110326.2|28
1730461840000|2024-11-01 11:50:40|110351.4|110326.4|110352|110327|110352|110327|110349.3|110324.3|17
1730461850000|2024-11-01 11:50:50|110351.3|110326.3|110334.1|110309.1|110351.3|110326.3|110334.1|110309.1|32
1730461860000|2024-11-01 11:51:00|110334.6|110309.6|110331.6|110306.6|110335|110310|110331.2|110306.2|24
1730461870000|2024-11-01 11:51:10|110334.8|110309.8|110337.3|110312.3|110337.5|110312.5|110334.1|110309.1|17
1730461880000|2024-11-01 11:51:20|110337.1|110312.1|110334.5|110309.5|110338.5|110313.5|110334.4|110309.4|13
1730461890000|2024-11-01 11:51:30|110334.6|110309.6|110335.5|110310.5|110335.5|110310.5|110334.4|110309.4|6
1730461900000|2024-11-01 11:51:40|110335.6|110310.6|110335.7|110310.7|110339.3|110314.3|110335.6|110310.6|20
1730461910000|2024-11-01 11:51:50|110335.6|110310.6|110331.9|110306.9|110338|110313|110331.9|110306.9|18
1730461920000|2024-11-01 11:52:00|110332|110307|110321.2|110296.2|110332.4|110307.4|110321.2|110296.2|28
1730461930000|2024-11-01 11:52:10|110321.9|110296.9|110318.4|110293.4|110322.2|110297.2|110316.2|110291.2|19
1730461940000|2024-11-01 11:52:20|110319.3|110294.3|110320.4|110295.4|110322.8|110297.8|110319.1|110294.1|23
1730461950000|2024-11-01 11:52:30|110320.3|110295.3|110324.3|110299.3|110324.3|110299.3|110320.3|110295.3|20
1730461960000|2024-11-01 11:52:40|110323.9|110298.9|110322|110297|110324.1|110299.1|110321.8|110296.8|12
1730461970000|2024-11-01 11:52:50|110321.8|110296.8|110319.4|110294.4|110321.8|110296.8|110319.4|110294.4|20
1730461980000|2024-11-01 11:53:00|110319.2|110294.2|110322.7|110297.7|110322.9|110297.9|110318|110293|27
1730461990000|2024-11-01 11:53:10|110322.4|110297.4|110321.3|110296.3|110322.4|110297.4|110320.8|110295.8|15
1730462000000|2024-11-01 11:53:20|110320.8|110295.8|110320.2|110295.2|110321.6|110296.6|110320.2|110295.2|8
1730462010000|2024-11-01 11:53:30|110320.7|110295.7|110323.2|110298.2|110324.4|110299.4|110320.7|110295.7|13
1730462020000|2024-11-01 11:53:40|110322.9|110297.9|110322.4|110297.4|110323|110298|110321.6|110296.6|13
1730462030000|2024-11-01 11:53:50|110321.6|110296.6|110310.7|110285.7|110322.2|110297.2|110310|110285|25
1730462040000|2024-11-01 11:54:00|110310.6|110285.6|110301.2|110276.2|110311|110286|110296|110271|25
1730462050000|2024-11-01 11:54:10|110301.5|110276.5|110303.5|110278.5|110304.6|110279.6|110300.5|110275.5|26
1730462060000|2024-11-01 11:54:20|110303.2|110278.2|110302.8|110277.8|110303.2|110278.2|110299.8|110274.8|22
1730462070000|2024-11-01 11:54:30|110303.2|110278.2|110316.1|110291.1|110318.6|110293.6|110301.3|110276.3|28
1730462080000|2024-11-01 11:54:40|110315.7|110290.7|110311|110286|110316.1|110291.1|110310.7|110285.7|17
1730462090000|2024-11-01 11:54:50|110310.9|110285.9|110302.5|110277.5|110310.9|110285.9|110298.2|110273.2|18
1730462100000|2024-11-01 11:55:00|110302.1|110277.1|110286.3|110261.3|110302.1|110277.1|110281.8|110256.8|16
1730462110000|2024-11-01 11:55:10|110285.5|110260.5|110267.4|110242.4|110285.9|110260.9|110265.4|110240.4|20
1730462120000|2024-11-01 11:55:20|110267.7|110242.7|110255.3|110230.3|110267.7|110242.7|110255.3|110230.3|13
1730462130000|2024-11-01 11:55:30|110255|110230|110238.5|110213.5|110255|110230|110238.5|110213.5|25
1730462140000|2024-11-01 11:55:40|110237.8|110212.8|110240.8|110215.8|110240.8|110215.8|110237.8|110212.8|12
1730462150000|2024-11-01 11:55:50|110241.2|110216.2|110226.7|110201.7|110246.4|110221.4|110225.6|110200.6|33
1730462160000|2024-11-01 11:56:00|110226.4|110201.4|110218.6|110193.6|110226.4|110201.4|110214.1|110189.1|39
1730462170000|2024-11-01 11:56:10|110218.9|110193.9|110220.4|110195.4|110221.1|110196.1|110217|110192|10
1730462180000|2024-11-01 11:56:20|110220.5|110195.5|110232|110207|110235.1|110210.1|110220.5|110195.5|25
1730462190000|2024-11-01 11:56:30|110232.5|110207.5|110232.3|110207.3|110235.5|110210.5|110231.2|110206.2|15
1730462200000|2024-11-01 11:56:40|110233|110208|110230.4|110205.4|110236.3|110211.3|110227.3|110202.3|22
1730462210000|2024-11-01 11:56:50|110229|110204|110243.5|110218.5|110243.5|110218.5|110228.3|110203.3|18
1730462220000|2024-11-01 11:57:00|110245.7|110220.7|110253.5|110228.5|110255.2|110230.2|110244.1|110219.1|23
1730462230000|2024-11-01 11:57:10|110254.1|110229.1|110250.3|110225.3|110254.1|110229.1|110242.1|110217.1|25
1730462240000|2024-11-01 11:57:20|110249.8|110224.8|110243.7|110218.7|110252.9|110227.9|110243|110218|22
1730462250000|2024-11-01 11:57:30|110243.5|110218.5|110235.6|110210.6|110244.8|110219.8|110234|110209|20
1730462260000|2024-11-01 11:57:40|110236.9|110211.9|110240.9|110215.9|110241.7|110216.7|110234.2|110209.2|29
1730462270000|2024-11-01 11:57:50|110240.7|110215.7|110240|110215|110241.2|110216.2|110237.7|110212.7|19
1730462280000|2024-11-01 11:58:00|110239.2|110214.2|110238.8|110213.8|110239.3|110214.3|110237.5|110212.5|10
1730462290000|2024-11-01 11:58:10|110238.4|110213.4|110246.5|110221.5|110246.6|110221.6|110238.4|110213.4|22
1730462300000|2024-11-01 11:58:20|110246.2|110221.2|110247.9|110222.9|110248.2|110223.2|110245.6|110220.6|13
1730462310000|2024-11-01 11:58:30|110247.7|110222.7|110246.8|110221.8|110247.7|110222.7|110246.8|110221.8|7
1730462320000|2024-11-01 11:58:40|110246.7|110221.7|110246|110221|110247.3|110222.3|110246|110221|8
1730462330000|2024-11-01 11:58:50|110246.2|110221.2|110246.4|110221.4|110246.8|110221.8|110245.7|110220.7|11
1730462340000|2024-11-01 11:59:00|110247.4|110222.4|110255.2|110230.2|110256.2|110231.2|110246.3|110221.3|20
1730462350000|2024-11-01 11:59:10|110255.6|110230.6|110256|110231|110256.6|110231.6|110255.3|110230.3|13
1730462360000|2024-11-01 11:59:20|110255.3|110230.3|110255|110230|110256.5|110231.5|110255|110230|9
1730462370000|2024-11-01 11:59:30|110255.7|110230.7|110251.7|110226.7|110259.3|110234.3|110251.7|110226.7|14
1730462380000|2024-11-01 11:59:40|110251.8|110226.8|110243.6|110218.6|110252.9|110227.9|110242.2|110217.2|19
1730462390000|2024-11-01 11:59:50|110243.3|110218.3|110236.4|110211.4|110243.3|110218.3|110235.2|110210.2|23
1730462400000|2024-11-01 12:00:00|110235.9|110210.9|110261.6|110236.6|110268.9|110243.9|110234.6|110209.6|45
1730462410000|2024-11-01 12:00:10|110262|110237|110265.3|110240.3|110265.3|110240.3|110257.2|110232.2|45
1730462420000|2024-11-01 12:00:20|110264.9|110239.9|110267.1|110242.1|110270|110245|110264.6|110239.6|25
1730462430000|2024-11-01 12:00:30|110267.5|110242.5|110263.8|110238.8|110267.5|110242.5|110263.8|110238.8|11
1730462440000|2024-11-01 12:00:40|110264.5|110239.5|110271.4|110246.4|110274.1|110249.1|110264.5|110239.5|24
1730462450000|2024-11-01 12:00:50|110271.6|110246.6|110265.9|110240.9|110272.1|110247.1|110265.6|110240.6|23
1730462460000|2024-11-01 12:01:00|110262.7|110237.7|110255|110230|110262.7|110237.7|110253.7|110228.7|20
1730462470000|2024-11-01 12:01:10|110254.9|110229.9|110239.4|110214.4|110256.4|110231.4|110230.8|110205.8|28
1730462480000|2024-11-01 12:01:20|110240|110215|110230.4|110205.4|110240.6|110215.6|110227.2|110202.2|23
1730462490000|2024-11-01 12:01:30|110230.7|110205.7|110234.8|110209.8|110235.1|110210.1|110230.7|110205.7|30
1730462500000|2024-11-01 12:01:40|110234|110209|110247.6|110222.6|110247.7|110222.7|110233.8|110208.8|28
1730462510000|2024-11-01 12:01:50|110248.7|110223.7|110235|110210|110250.8|110225.8|110235|110210|37
1730462520000|2024-11-01 12:02:00|110235.3|110210.3|110249.4|110224.4|110251.1|110226.1|110235.3|110210.3|38
1730462530000|2024-11-01 12:02:10|110243.1|110218.1|110242.3|110217.3|110243.1|110218.1|110232.1|110207.1|42
1730462540000|2024-11-01 12:02:20|110242.2|110217.2|110243.4|110218.4|110244.2|110219.2|110236.6|110211.6|38
1730462550000|2024-11-01 12:02:30|110243.2|110218.2|110236.2|110211.2|110243.5|110218.5|110236|110211|21
1730462560000|2024-11-01 12:02:40|110235.9|110210.9|110237.5|110212.5|110237.6|110212.6|110232.1|110207.1|27
1730462570000|2024-11-01 12:02:50|110237.7|110212.7|110245.3|110220.3|110246.8|110221.8|110237.7|110212.7|19
1730462580000|2024-11-01 12:03:00|110247.8|110222.8|110271.3|110246.3|110271.9|110246.9|110247.8|110222.8|38
1730462590000|2024-11-01 12:03:10|110271.9|110246.9|110268.4|110243.4|110273.2|110248.2|110268.3|110243.3|35
1730462600000|2024-11-01 12:03:20|110268.5|110243.5|110271.8|110246.8|110271.8|110246.8|110268.5|110243.5|29
1730462610000|2024-11-01 12:03:30|110271.4|110246.4|110269.3|110244.3|110271.7|110246.7|110269.2|110244.2|21
1730462620000|2024-11-01 12:03:40|110269|110244|110272.9|110247.9|110272.9|110247.9|110268.4|110243.4|15
1730462630000|2024-11-01 12:03:50|110273.7|110248.7|110276.7|110251.7|110276.7|110251.7|110273.7|110248.7|20
1730462640000|2024-11-01 12:04:00|110276.6|110251.6|110276.5|110251.5|110284|110259|110276.5|110251.5|37
1730462650000|2024-11-01 12:04:10|110275.9|110250.9|110304.4|110254.4|110304.4|110254.4|110275.4|110236.5|27
1730462660000|2024-11-01 12:04:20|110305.6|110255.6|110314.4|110264.4|110314.7|110264.7|110304.3|110254.3|34
1730462670000|2024-11-01 12:04:30|110314.3|110264.3|110304.2|110254.2|110314.3|110264.3|110303.8|110253.8|30
1730462680000|2024-11-01 12:04:40|110304.7|110254.7|110304.9|110254.9|110305.8|110255.8|110301.7|110251.7|19
1730462690000|2024-11-01 12:04:50|110304.6|110254.6|110299.9|110249.9|110305.7|110255.7|110299.9|110249.9|15
1730462700000|2024-11-01 12:05:00|110300.5|110250.5|110301.4|110251.4|110308.7|110258.7|110298.7|110248.7|41
1730462710000|2024-11-01 12:05:10|110301.3|110251.3|110302.4|110252.4|110302.4|110252.4|110298.9|110248.9|29
1730462720000|2024-11-01 12:05:20|110302.1|110252.1|110300|110250|110304|110254|110300|110250|22
1730462730000|2024-11-01 12:05:30|110299.1|110249.1|110293.7|110243.7|110302.2|110252.2|110289.7|110239.7|29
1730462740000|2024-11-01 12:05:40|110290.1|110240.1|110294.3|110244.3|110294.7|110244.7|110290.1|110240.1|14
1730462750000|2024-11-01 12:05:50|110295.3|110245.3|110304.8|110254.8|110304.8|110254.8|110295.3|110245.3|17
1730462760000|2024-11-01 12:06:00|110305.6|110255.6|110310.9|110260.9|110312.7|110262.7|110305.6|110255.6|26
1730462770000|2024-11-01 12:06:10|110311|110261|110315.4|110290.4|110317.6|110290.4|110307.3|110261|27
1730462780000|2024-11-01 12:06:20|110315.3|110290.3|110318.8|110293.8|110318.8|110293.8|110315.3|110290.3|23
1730462790000|2024-11-01 12:06:30|110318.3|110293.3|110311.8|110286.8|110318.5|110293.5|110311.8|110286.8|17
1730462800000|2024-11-01 12:06:40|110311.2|110286.2|110309|110284|110316.5|110291.5|110309|110284|25
1730462810000|2024-11-01 12:06:50|110309.4|110284.4|110306.2|110281.2|110310.9|110285.9|110306.2|110281.2|23
1730462820000|2024-11-01 12:07:00|110305.9|110280.9|110304.9|110279.9|110310.3|110285.3|110304.7|110279.7|16
1730462830000|2024-11-01 12:07:10|110304.1|110279.1|110310|110285|110310|110285|110302.1|110277.1|29
1730462840000|2024-11-01 12:07:20|110309.5|110284.5|110298.3|110273.3|110312.4|110287.4|110297.8|110272.8|27
1730462850000|2024-11-01 12:07:30|110298.4|110273.4|110294.9|110269.9|110301.3|110276.3|110288.6|110263.6|39
1730462860000|2024-11-01 12:07:40|110294.3|110269.3|110290.2|110265.2|110294.5|110269.5|110289.3|110264.3|20
1730462870000|2024-11-01 12:07:50|110292.4|110267.4|110297.7|110272.7|110297.7|110272.7|110292.4|110267.4|14
1730462880000|2024-11-01 12:08:00|110297.8|110272.8|110297.2|110272.2|110298.7|110273.7|110294|110269|30
1730462890000|2024-11-01 12:08:10|110296.9|110271.9|110304.8|110279.8|110304.8|110279.8|110296.7|110271.7|25
1730462900000|2024-11-01 12:08:20|110304.9|110279.9|110305.6|110280.6|110305.6|110280.6|110304.7|110279.7|10
1730462910000|2024-11-01 12:08:30|110305.5|110280.5|110304.6|110279.6|110308.7|110283.7|110303.4|110278.4|20
1730462920000|2024-11-01 12:08:40|110303.6|110278.6|110307.2|110282.2|110307.6|110282.6|110302.1|110277.1|20
1730462930000|2024-11-01 12:08:50|110307|110282|110305.3|110280.3|110308|110283|110304.5|110279.5|25
1730462940000|2024-11-01 12:09:00|110305.8|110280.8|110307.8|110282.8|110313.1|110288.1|110304.2|110279.2|21
1730462950000|2024-11-01 12:09:10|110308.4|110283.4|110316.8|110291.8|110316.8|110291.8|110308.4|110283.4|21
1730462960000|2024-11-01 12:09:20|110317.5|110292.5|110323.4|110298.4|110323.8|110298.8|110317.5|110292.5|23
1730462970000|2024-11-01 12:09:30|110323|110298|110325.1|110300.1|110327.7|110302.7|110323|110298|19
1730462980000|2024-11-01 12:09:40|110324.9|110299.9|110310.6|110285.6|110325.2|110300.2|110310.2|110285.2|26
1730462990000|2024-11-01 12:09:50|110311|110286|110312.4|110287.4|110312.9|110287.9|110311|110286|12
1730463000000|2024-11-01 12:10:00|110312.3|110287.3|110300.1|110275.1|110314|110289|110299.7|110274.7|30
1730463010000|2024-11-01 12:10:10|110299.9|110274.9|110316.8|110291.8|110316.8|110291.8|110299.9|110274.9|33
1730463020000|2024-11-01 12:10:20|110317.7|110292.7|110330|110305|110330.7|110305.7|110317.7|110292.7|25
1730463030000|2024-11-01 12:10:30|110330.4|110305.4|110329.6|110304.6|110333.3|110308.3|110329.6|110304.6|18
1730463040000|2024-11-01 12:10:40|110329.7|110304.7|110329.7|110304.7|110330.7|110305.7|110329.1|110304.1|12
1730463050000|2024-11-01 12:10:50|110329.5|110304.5|110327.2|110302.2|110329.7|110304.7|110327.2|110302.2|14
1730463060000|2024-11-01 12:11:00|110326.9|110301.9|110323.1|110298.1|110326.9|110301.9|110317.3|110292.3|23
1730463070000|2024-11-01 12:11:10|110323.3|110298.3|110325.9|110300.9|110325.9|110300.9|110323.1|110298.1|16
1730463080000|2024-11-01 12:11:20|110326.4|110301.4|110330|110305|110331.5|110306.5|110323.4|110298.4|37
1730463090000|2024-11-01 12:11:30|110329.4|110304.4|110327.3|110302.3|110330.1|110305.1|110326.5|110301.5|18
1730463100000|2024-11-01 12:11:40|110326.8|110301.8|110329|110304|110330.1|110305.1|110326.8|110301.8|22
1730463110000|2024-11-01 12:11:50|110328.9|110303.9|110332.1|110307.1|110332.1|110307.1|110327.8|110302.8|26
1730463120000|2024-11-01 12:12:00|110331.8|110306.8|110341.4|110316.4|110345.1|110320.1|110331.4|110306.4|37
1730463130000|2024-11-01 12:12:10|110341.8|110316.8|110351.1|110326.1|110354.8|110329.8|110341.8|110316.8|40
1730463140000|2024-11-01 12:12:20|110351.2|110326.2|110356.7|110331.7|110356.7|110331.7|110351.2|110326.2|20
1730463150000|2024-11-01 12:12:30|110356.2|110331.2|110348.2|110323.2|110356.2|110331.2|110346.8|110321.8|31
1730463160000|2024-11-01 12:12:40|110348.6|110323.6|110348.2|110323.2|110349.7|110324.7|110346.4|110321.4|19
1730463170000|2024-11-01 12:12:50|110347.8|110322.8|110344.1|110319.1|110347.8|110322.8|110342.8|110317.8|23
1730463180000|2024-11-01 12:13:00|110344.6|110319.6|110351.6|110326.6|110352.3|110327.3|110342.6|110317.6|22
1730463190000|2024-11-01 12:13:10|110351.2|110326.2|110345|110320|110351.2|110326.2|110345|110320|17
1730463200000|2024-11-01 12:13:20|110344.9|110319.9|110345.1|110320.1|110345.1|110320.1|110343.3|110318.3|6
1730463210000|2024-11-01 12:13:30|110344.9|110319.9|110343.8|110318.8|110345|110320|110343.4|110318.4|11
1730463220000|2024-11-01 12:13:40|110344.2|110319.2|110341.2|110316.2|110344.5|110319.5|110340.3|110315.3|21
1730463230000|2024-11-01 12:13:50|110340.8|110315.8|110335.9|110310.9|110341.4|110316.4|110334.9|110309.9|16
1730463240000|2024-11-01 12:14:00|110336.3|110311.3|110339.1|110314.1|110341.5|110316.5|110336|110311|15
1730463250000|2024-11-01 12:14:10|110339.4|110314.4|110337.5|110312.5|110339.9|110314.9|110337.3|110312.3|22
1730463260000|2024-11-01 12:14:20|110336.9|110311.9|110338.3|110313.3|110338.3|110313.3|110334.5|110309.5|24
1730463270000|2024-11-01 12:14:30|110338.5|110313.5|110342.7|110317.7|110342.7|110317.7|110336|110311|20
1730463280000|2024-11-01 12:14:40|110342.2|110317.2|110354.5|110329.5|110354.5|110329.5|110342.2|110317.2|20
1730463290000|2024-11-01 12:14:50|110355.5|110330.5|110355.6|110330.6|110358.5|110333.5|110355.5|110330.5|17
1730463300000|2024-11-01 12:15:00|110353.7|110328.7|110345|110320|110353.7|110328.7|110344.8|110319.8|26
1730463310000|2024-11-01 12:15:10|110344.9|110319.9|110334.9|110309.9|110344.9|110319.9|110334.4|110309.4|23
1730463320000|2024-11-01 12:15:20|110335.4|110310.4|110334.4|110309.4|110338.5|110313.5|110329.9|110304.9|25
1730463330000|2024-11-01 12:15:30|110334.3|110309.3|110338.9|110313.9|110340.2|110315.2|110331.8|110306.8|25
1730463340000|2024-11-01 12:15:40|110339|110314|110348.1|110323.1|110349.5|110324.5|110339|110314|28
1730463350000|2024-11-01 12:15:50|110347.7|110322.7|110347.3|110322.3|110348.2|110323.2|110339.6|110314.6|37
1730463360000|2024-11-01 12:16:00|110348|110323|110349.3|110324.3|110349.9|110324.9|110346.3|110321.3|16
1730463370000|2024-11-01 12:16:10|110348.3|110323.3|110352.2|110327.2|110352.2|110327.2|110346.5|110321.5|26
1730463380000|2024-11-01 12:16:20|110352.6|110327.6|110347.7|110322.7|110357.9|110332.9|110346.8|110321.8|21
1730463390000|2024-11-01 12:16:30|110347.4|110322.4|110346.8|110321.8|110347.4|110322.4|110344.3|110319.3|17
1730463400000|2024-11-01 12:16:40|110347.3|110322.3|110344.1|110319.1|110349.8|110324.8|110342|110317|35
1730463410000|2024-11-01 12:16:50|110344.3|110319.3|110344.7|110319.7|110345.8|110320.8|110343.7|110318.7|16
1730463420000|2024-11-01 12:17:00|110342.7|110317.7|110352.5|110327.5|110353|110328|110340.5|110315.5|30
1730463430000|2024-11-01 12:17:10|110352|110327|110349|110324|110352.3|110327.3|110347.6|110322.6|18
1730463440000|2024-11-01 12:17:20|110349.3|110324.3|110350.5|110325.5|110350.5|110325.5|110347.9|110322.9|18
1730463450000|2024-11-01 12:17:30|110350.9|110325.9|110360.2|110335.2|110360.2|110335.2|110349.9|110324.9|28
1730463460000|2024-11-01 12:17:40|110361.2|110336.2|110362.7|110337.7|110363.2|110338.2|110361.2|110336.2|13
1730463470000|2024-11-01 12:17:50|110363.1|110338.1|110362.9|110337.9|110363.1|110338.1|110361.1|110336.1|14
1730463480000|2024-11-01 12:18:00|110365.1|110340.1|110360.4|110335.4|110366.5|110341.5|110360.4|110335.4|32
1730463490000|2024-11-01 12:18:10|110360.7|110335.7|110358.2|110333.2|110361.8|110336.8|110357.3|110332.3|24
1730463500000|2024-11-01 12:18:20|110357.8|110332.8|110354.3|110329.3|110360.6|110335.6|110353.5|110328.5|22
1730463510000|2024-11-01 12:18:30|110354|110329|110351.5|110326.5|110354.4|110329.4|110350.8|110325.8|18
1730463520000|2024-11-01 12:18:40|110351.1|110326.1|110345.4|110320.4|110351.1|110326.1|110345.4|110320.4|11
1730463530000|2024-11-01 12:18:50|110344.4|110319.4|110345.2|110320.2|110345.5|110320.5|110340|110315|27
1730463540000|2024-11-01 12:19:00|110345.1|110320.1|110346|110321|110350.5|110325.5|110345.1|110320.1|20
1730463550000|2024-11-01 12:19:10|110345.6|110320.6|110344.1|110319.1|110347.8|110322.8|110342.6|110317.6|19
1730463560000|2024-11-01 12:19:20|110344.2|110319.2|110348.2|110323.2|110348.2|110323.2|110342.5|110317.5|19
1730463570000|2024-11-01 12:19:30|110348.3|110323.3|110346.3|110321.3|110348.3|110323.3|110346.3|110321.3|7
1730463580000|2024-11-01 12:19:40|110346.2|110321.2|110335.8|110310.8|110346.2|110321.2|110335.5|110310.5|31
1730463590000|2024-11-01 12:19:50|110335.6|110310.6|110331.5|110306.5|110335.8|110310.8|110328.2|110303.2|23
1730463600000|2024-11-01 12:20:00|110331.3|110306.3|110326.7|110301.7|110331.3|110306.3|110325.3|110300.3|20
1730463610000|2024-11-01 12:20:10|110327.1|110302.1|110329.5|110304.5|110330.8|110305.8|110326.6|110301.6|21
1730463620000|2024-11-01 12:20:20|110329|110304|110323.6|110298.6|110329|110304|110318.7|110293.7|29
1730463630000|2024-11-01 12:20:30|110324.1|110299.1|110343.9|110318.9|110348.8|110323.8|110324.1|110299.1|35
1730463640000|2024-11-01 12:20:40|110344.2|110319.2|110341.6|110316.6|110348.3|110323.3|110340.9|110315.9|32
1730463650000|2024-11-01 12:20:50|110341.8|110316.8|110335.6|110310.6|110342.7|110317.7|110331|110306|31
1730463660000|2024-11-01 12:21:00|110336.1|110311.1|110335.3|110310.3|110336.1|110311.1|110333.8|110308.8|24
1730463670000|2024-11-01 12:21:10|110334.8|110309.8|110333.9|110308.9|110336|110311|110332.2|110307.2|26
1730463680000|2024-11-01 12:21:20|110333.4|110308.4|110335.3|110310.3|110335.9|110310.9|110332.7|110307.7|16
1730463690000|2024-11-01 12:21:30|110336.1|110311.1|110333.8|110308.8|110336.1|110311.1|110333.7|110308.7|13
1730463700000|2024-11-01 12:21:40|110334|110309|110334|110309|110334|110309|110329.7|110304.7|25
1730463710000|2024-11-01 12:21:50|110333.5|110308.5|110333.9|110308.9|110333.9|110308.9|110332.2|110307.2|20
1730463720000|2024-11-01 12:22:00|110334.1|110309.1|110333.2|110308.2|110334.3|110309.3|110330.8|110305.8|29
1730463730000|2024-11-01 12:22:10|110334.3|110309.3|110346.9|110296.9|110353.7|110315.6|110332.9|110296.9|41
1730463740000|2024-11-01 12:22:20|110346.6|110296.6|110363.6|110313.6|110366|110316|110346.3|110296.3|40
1730463750000|2024-11-01 12:22:30|110363.1|110313.1|110350|110300|110364.3|110314.3|110350|110300|39
1730463760000|2024-11-01 12:22:40|110350.5|110300.5|110346.3|110296.3|110351.8|110301.8|110345.4|110295.4|38
1730463770000|2024-11-01 12:22:50|110345.9|110295.9|110345.3|110295.3|110347.4|110297.4|110343.6|110293.6|23
1730463780000|2024-11-01 12:23:00|110345.9|110295.9|110341.3|110291.3|110348|110298|110341.3|110291.3|29
1730463790000|2024-11-01 12:23:10|110341.2|110291.2|110331.2|110306.2|110345.3|110309.4|110331.2|110290.3|25
1730463800000|2024-11-01 12:23:20|110330.6|110305.6|110356.4|110306.4|110356.4|110317.3|110330.6|110305|27
1730463810000|2024-11-01 12:23:30|110355.8|110305.8|110361.8|110311.8|110362.3|110312.3|110355.8|110305.8|23
1730463820000|2024-11-01 12:23:40|110361.9|110311.9|110364.3|110314.3|110365.6|110315.6|110361.9|110311.9|13
1730463830000|2024-11-01 12:23:50|110365|110315|110359.8|110309.8|110366.1|110316.1|110359.5|110309.5|21
1730463840000|2024-11-01 12:24:00|110359.2|110309.2|110345.6|110295.6|110359.2|110309.2|110343.3|110293.3|21
1730463850000|2024-11-01 12:24:10|110345.4|110295.4|110345|110295|110345.6|110295.6|110344.2|110294.2|10
1730463860000|2024-11-01 12:24:20|110344.7|110294.7|110346.6|110296.6|110347|110297|110344.3|110294.3|19
1730463870000|2024-11-01 12:24:30|110347.2|110297.2|110338.5|110288.5|110349.8|110299.8|110336.6|110286.6|24
1730463880000|2024-11-01 12:24:40|110339|110289|110339.6|110289.6|110340.4|110290.4|110337.5|110287.5|31
1730463890000|2024-11-01 12:24:50|110339.4|110289.4|110328.4|110278.4|110340|110290|110326.6|110276.6|33
1730463900000|2024-11-01 12:25:00|110326.6|110276.6|110324|110274|110326.6|110276.6|110318.6|110268.6|26
1730463910000|2024-11-01 12:25:10|110324.6|110274.6|110327.9|110277.9|110329.6|110279.6|110323.1|110273.1|29
1730463920000|2024-11-01 12:25:20|110328.2|110278.2|110327.5|110277.5|110329.3|110279.3|110327|110277|19
1730463930000|2024-11-01 12:25:30|110327.2|110277.2|110327.4|110277.4|110329.2|110279.2|110326.4|110276.4|20
1730463940000|2024-11-01 12:25:40|110328.2|110278.2|110351.6|110301.6|110351.6|110301.6|110327.7|110277.7|29
1730463950000|2024-11-01 12:25:50|110351.3|110301.3|110348.8|110298.8|110352.9|110302.9|110341.9|110291.9|32
1730463960000|2024-11-01 12:26:00|110347.5|110297.5|110349.1|110299.1|110349.6|110299.6|110347.5|110297.5|16
1730463970000|2024-11-01 12:26:10|110349.4|110299.4|110347.5|110297.5|110349.5|110299.5|110347.5|110297.5|9
1730463980000|2024-11-01 12:26:20|110347.6|110297.6|110350.9|110300.9|110355.6|110305.6|110347.6|110297.6|22
1730463990000|2024-11-01 12:26:30|110351.2|110301.2|110352.9|110302.9|110353.7|110303.7|110350.6|110300.6|23
1730464000000|2024-11-01 12:26:40|110353.5|110303.5|110352.9|110302.9|110353.8|110303.8|110352.5|110302.5|11
1730464010000|2024-11-01 12:26:50|110352.7|110302.7|110361.3|110311.3|110361.3|110311.3|110352.5|110302.5|21
1730464020000|2024-11-01 12:27:00|110361.6|110311.6|110368.2|110318.2|110368.7|110318.7|110361.3|110311.3|29
1730464030000|2024-11-01 12:27:10|110368.5|110318.5|110381.1|110331.1|110382|110332|110367.3|110317.3|33
1730464040000|2024-11-01 12:27:20|110382.7|110332.7|110394.1|110344.1|110394.6|110344.6|110379.1|110329.1|31
1730464050000|2024-11-01 12:27:30|110394.8|110344.8|110398.3|110348.3|110398.5|110348.5|110391.8|110341.8|43
1730464060000|2024-11-01 12:27:40|110398.4|110348.4|110394.1|110344.1|110399|110349|110394.1|110344.1|26
1730464070000|2024-11-01 12:27:50|110394|110344|110394.7|110344.7|110395.8|110345.8|110389.3|110339.3|32
1730464080000|2024-11-01 12:28:00|110394.6|110344.6|110395.9|110345.9|110398.6|110348.6|110391|110341|32
1730464090000|2024-11-01 12:28:10|110393.3|110343.3|110392.7|110342.7|110398|110348|110390.6|110340.6|30
1730464100000|2024-11-01 12:28:20|110392.3|110342.3|110394.5|110344.5|110395.9|110345.9|110389.9|110339.9|34
1730464110000|2024-11-01 12:28:30|110394.8|110344.8|110392.9|110342.9|110398|110348|110392.9|110342.9|21
1730464120000|2024-11-01 12:28:40|110393.8|110343.8|110376.4|110326.4|110394.2|110344.2|110376.2|110326.2|35
1730464130000|2024-11-01 12:28:50|110377.8|110327.8|110372.8|110322.8|110378.4|110328.4|110369|110319|40
1730464140000|2024-11-01 12:29:00|110373|110323|110417.9|110268.3|110418.7|110323|110360.2|110261.8|38
1730464150000|2024-11-01 12:29:10|110417.6|110269.3|110435|110263.9|110436.1|110282.1|110411.2|110263.9|71
1730464160000|2024-11-01 12:29:20|110435.2|110265|110443.2|110265.8|110448.3|110274.5|110432.5|110260.8|66
1730464170000|2024-11-01 12:29:30|110459.1|110259.1|110470|110270|110475.8|110275.8|110459.1|110259.1|43
1730464180000|2024-11-01 12:29:40|110468.6|110268.6|110463.5|110263.5|110472.3|110272.3|110454.1|110254.1|40
1730464190000|2024-11-01 12:29:50|110460.8|110260.8|110494.4|110294.4|110494.4|110294.4|110453.2|110253.2|23
1730464200000|2024-11-01 12:30:00|110492.5|110292.5|110176.5|109976.5|110492.7|110292.7|110133.2|109933.2|76
1730464210000|2024-11-01 12:30:10|110199.7|109999.7|110168.4|109968.4|110231.3|110031.3|110126.9|109926.9|75
1730464220000|2024-11-01 12:30:20|110168.3|109968.3|110129.4|109929.4|110195|109995|110110|109910|68
1730464230000|2024-11-01 12:30:30|110133.9|109933.9|110212.9|110012.9|110222.7|110022.7|110133|109933|66
1730464240000|2024-11-01 12:30:40|110214.5|110014.5|110225.5|110025.5|110277.9|110077.9|110211.3|110011.3|58
1730464250000|2024-11-01 12:30:50|110227.7|110027.7|110280|110080|110284.2|110092.5|110220|110020|55
1730464260000|2024-11-01 12:31:00|110277.9|110077.9|110228.1|110040.4|110292|110101.5|110221.9|110038.9|63
1730464270000|2024-11-01 12:31:10|110226.2|110042.9|110230.8|110062.8|110247.2|110069.3|110224.7|110042.3|55
1730464280000|2024-11-01 12:31:20|110232.9|110065.5|110160.2|110004.2|110244.3|110070|110146.1|109989.4|51
1730464290000|2024-11-01 12:31:30|110162|110003.8|110126.2|109982.6|110163.1|110007.2|110103|109960.5|51
1730464300000|2024-11-01 12:31:40|110126.4|109984|110147|110023.2|110147|110031.9|110119.9|109984|46
1730464310000|2024-11-01 12:31:50|110147.7|110023.5|110127.9|110009.5|110148.9|110032.7|110127.9|110009.5|55
1730464320000|2024-11-01 12:32:00|110127.3|110004.5|110072.5|109962.7|110127.3|110004.5|110072|109959.3|52
1730464330000|2024-11-01 12:32:10|110073.6|109963.6|110111.9|109987.9|110123|109987.9|110073.6|109963.6|39
1730464340000|2024-11-01 12:32:20|110114|109988.6|110123|110011.1|110124.7|110011.6|110100.2|109984.7|41
1730464350000|2024-11-01 12:32:30|110121.8|110008.7|110103.4|109991.2|110123.4|110009|110097.9|109987.3|29
1730464360000|2024-11-01 12:32:40|110100.3|109990.2|110102.5|109981.1|110110.3|110000.2|110087.9|109981.1|46
1730464370000|2024-11-01 12:32:50|110100.8|109978.5|110083.7|109971|110100.8|109978.5|110080.9|109965.5|37
1730464380000|2024-11-01 12:33:00|110081.6|109968.3|110062.4|109955.5|110081.6|109968.3|110048.4|109936.9|35
1730464390000|2024-11-01 12:33:10|110063.1|109955.8|110098.1|109994.9|110105.8|110019.2|110063.1|109955.8|52
1730464400000|2024-11-01 12:33:20|110098.2|109996.4|110043.6|109993.6|110105.4|110028.5|110033.7|109983.7|58
1730464410000|2024-11-01 12:33:30|110039|109989|110020|109970|110039.1|109989.1|110016.8|109966.8|32
1730464420000|2024-11-01 12:33:40|110013.9|109963.9|110013.1|109963.1|110023.5|109973.5|110013.1|109963.1|46
1730464430000|2024-11-01 12:33:50|110013|109963|109991.5|109941.5|110013.4|109963.4|109989.8|109939.8|35
1730464440000|2024-11-01 12:34:00|109990.7|109940.7|109934.5|109884.5|109990.7|109940.7|109934.4|109884.4|34
1730464450000|2024-11-01 12:34:10|109934|109884|109946.4|109896.4|109946.4|109896.4|109933.3|109883.3|36
1730464460000|2024-11-01 12:34:20|109948|109898|109937.7|109887.7|109955.6|109905.6|109937.7|109887.7|29
1730464470000|2024-11-01 12:34:30|109935.9|109885.9|109953.5|109903.5|109955.7|109905.7|109928.6|109878.6|37
1730464480000|2024-11-01 12:34:40|109953.4|109903.4|109971.2|109921.2|109971.2|109921.2|109950.5|109900.5|45
1730464490000|2024-11-01 12:34:50|109970.9|109920.9|109965|109915|109970.9|109920.9|109964.6|109914.6|36
1730464500000|2024-11-01 12:35:00|109968.2|109918.2|109953.1|109903.1|109979|109929|109953.1|109903.1|55
1730464510000|2024-11-01 12:35:10|109947.8|109897.8|109957.6|109907.6|109959|109909|109946.7|109896.7|50
1730464520000|2024-11-01 12:35:20|109957.5|109907.5|109958.8|109908.8|109968.3|109918.3|109957.2|109907.2|40
1730464530000|2024-11-01 12:35:30|109956.9|109906.9|109961|109911|109973.4|109923.4|109952.5|109902.5|47
1730464540000|2024-11-01 12:35:40|109961.7|109911.7|109952.7|109902.7|110004.1|109954.1|109952.7|109902.7|55
1730464550000|2024-11-01 12:35:50|109950.3|109900.3|109956|109906|109956.3|109906.3|109947.6|109897.6|43
1730464560000|2024-11-01 12:36:00|109954.1|109904.1|109912.6|109862.6|109954.1|109904.1|109911.8|109861.8|48
1730464570000|2024-11-01 12:36:10|109912.2|109862.2|109902.4|109852.4|109921.9|109871.9|109902.4|109852.4|49
1730464580000|2024-11-01 12:36:20|109905.3|109855.3|109892.7|109842.7|109905.3|109855.3|109892.7|109842.7|37
1730464590000|2024-11-01 12:36:30|109893.8|109843.8|109895.7|109845.7|109900.2|109850.2|109893.8|109843.8|30
1730464600000|2024-11-01 12:36:40|109895.8|109845.8|109899.1|109849.1|109900.3|109850.3|109887.9|109837.9|44
1730464610000|2024-11-01 12:36:50|109900.1|109850.1|109906.9|109856.9|109907.9|109857.9|109893|109843|35
1730464620000|2024-11-01 12:37:00|109905.1|109855.1|109901.7|109851.7|109906.1|109856.1|109896.6|109846.6|47
1730464630000|2024-11-01 12:37:10|109902.4|109852.4|109895.3|109845.3|109905.6|109855.6|109895|109845|34
1730464640000|2024-11-01 12:37:20|109895.2|109845.2|109899.6|109849.6|109901.6|109851.6|109888.3|109838.3|48
1730464650000|2024-11-01 12:37:30|109900.2|109850.2|109898.5|109848.5|109905|109855|109892.1|109842.1|40
1730464660000|2024-11-01 12:37:40|109899.1|109849.1|109887.4|109837.4|109902.6|109852.6|109886.9|109836.9|46
1730464670000|2024-11-01 12:37:50|109886.8|109836.8|109877.4|109827.4|109886.8|109836.8|109873.5|109823.5|51
1730464680000|2024-11-01 12:38:00|109879.7|109829.7|109879.3|109829.3|109879.7|109829.7|109875.2|109825.2|40
1730464690000|2024-11-01 12:38:10|109878.8|109828.8|109878.5|109828.5|109881.4|109831.4|109874.7|109824.7|34
1730464700000|2024-11-01 12:38:20|109877|109827|109845.7|109820.7|109877|109827.7|109845.7|109815.4|38
1730464710000|2024-11-01 12:38:30|109845.3|109820.3|109870.1|109820.1|109871|109831.1|109832.6|109807.6|48
1730464720000|2024-11-01 12:38:40|109869.9|109819.9|109874.8|109824.8|109883.4|109833.4|109869.9|109819.9|46
1730464730000|2024-11-01 12:38:50|109873.9|109823.9|109851.8|109801.8|109873.9|109823.9|109828.3|109789.3|56
1730464740000|2024-11-01 12:39:00|109851.6|109801.6|109836.3|109786.3|109851.6|109801.6|109833.2|109783.2|47
1730464750000|2024-11-01 12:39:10|109836.8|109786.8|109827.8|109777.8|109840.2|109790.2|109826.4|109776.4|52
1730464760000|2024-11-01 12:39:20|109827.4|109777.4|109822.1|109772.1|109828|109778|109812.7|109762.7|39
1730464770000|2024-11-01 12:39:30|109822.9|109772.9|109820.4|109770.4|109834.6|109784.6|109820|109770|35
1730464780000|2024-11-01 12:39:40|109820.2|109770.2|109814|109764|109825|109775|109813.5|109763.5|29
1730464790000|2024-11-01 12:39:50|109814.7|109764.7|109823.5|109773.5|109828.5|109778.5|109813.8|109763.8|35
1730464800000|2024-11-01 12:40:00|109824.2|109774.2|109814.1|109764.1|109827.5|109777.5|109804.4|109754.4|46
1730464810000|2024-11-01 12:40:10|109814|109764|109813.8|109763.8|109824.1|109774.1|109813.8|109763.8|32
1730464820000|2024-11-01 12:40:20|109813.9|109763.9|109783.4|109733.4|109814.4|109764.4|109780.6|109730.6|34
1730464830000|2024-11-01 12:40:30|109784.4|109734.4|109783.6|109733.6|109787.7|109737.7|109782.7|109732.7|29
1730464840000|2024-11-01 12:40:40|109784.7|109734.7|109784.1|109734.1|109795.1|109759.3|109774.9|109732.1|53
1730464850000|2024-11-01 12:40:50|109784|109734|109803.5|109778.5|109803.5|109778.5|109780.4|109730.4|56
1730464860000|2024-11-01 12:41:00|109802.5|109777.5|109804.6|109779.6|109806.4|109781.4|109798.9|109773.9|37
1730464870000|2024-11-01 12:41:10|109804.9|109779.9|109802.1|109777.1|109816.1|109791.1|109799.5|109774.5|46
1730464880000|2024-11-01 12:41:20|109805.5|109780.5|109807|109782|109815.2|109790.2|109793.1|109768.1|50
1730464890000|2024-11-01 12:41:30|109809.7|109784.7|109852.5|109802.5|109852.8|109811.8|109809.7|109784.7|52
1730464900000|2024-11-01 12:41:40|109852.2|109802.2|109851|109801|109856.7|109806.7|109844.1|109794.1|47
1730464910000|2024-11-01 12:41:50|109851.2|109801.2|109821.2|109796.2|109851.6|109811.7|109820.5|109795.5|52
1730464920000|2024-11-01 12:42:00|109821.9|109796.9|109802.7|109777.7|109822.8|109797.8|109802.7|109777.7|44
1730464930000|2024-11-01 12:42:10|109803|109778|109821|109796|109821.3|109796.3|109798.9|109773.9|43
1730464940000|2024-11-01 12:42:20|109821.4|109796.4|109840.3|109815.3|109843.5|109818.5|109821.2|109796.2|45
1730464950000|2024-11-01 12:42:30|109840.1|109815.1|109847.7|109822.7|109849.2|109824.2|109826.1|109801.1|37
1730464960000|2024-11-01 12:42:40|109849.3|109824.3|109869.4|109844.4|109883.5|109850.6|109849.3|109818.7|55
1730464970000|2024-11-01 12:42:50|109868.8|109843.8|109875.4|109850.4|109875.4|109850.4|109863.6|109838.6|48
1730464980000|2024-11-01 12:43:00|109880.9|109855.9|109883.5|109858.5|109897|109862.4|109878.7|109847|50
1730464990000|2024-11-01 12:43:10|109883.2|109858.2|109907.3|109882.3|109916.1|109891.1|109883.2|109858.2|52
1730465000000|2024-11-01 12:43:20|109906.9|109881.9|109909.9|109884.9|109915.1|109890.1|109905.4|109880.4|57
1730465010000|2024-11-01 12:43:30|109909.7|109884.7|109910.1|109885.1|109911.6|109886.6|109897.4|109872.4|39
1730465020000|2024-11-01 12:43:40|109909.3|109884.3|109913.7|109888.7|109917.5|109892.5|109908.8|109883.8|35
1730465030000|2024-11-01 12:43:50|109914.8|109889.8|109913.4|109888.4|109916.2|109891.2|109909.8|109884.8|27
1730465040000|2024-11-01 12:44:00|109912.6|109887.6|109883.2|109858.2|109912.6|109887.6|109875.6|109850.6|56
1730465050000|2024-11-01 12:44:10|109882.4|109857.4|109885|109860|109889.5|109864.5|109880.9|109855.9|36
1730465060000|2024-11-01 12:44:20|109884.7|109859.7|109891|109866|109891|109866|109874.8|109849.8|49
1730465070000|2024-11-01 12:44:30|109891.2|109866.2|109881.8|109856.8|109891.2|109866.2|109878.3|109853.3|49
1730465080000|2024-11-01 12:44:40|109880.8|109855.8|109877.3|109827.3|109880.8|109855.8|109854.6|109804.6|47
1730465090000|2024-11-01 12:44:50|109876.7|109826.7|109864.9|109814.9|109885.8|109835.8|109864|109814|53
1730465100000|2024-11-01 12:45:00|109865|109815|109855.8|109805.8|109865|109815|109851.2|109801.2|52
1730465110000|2024-11-01 12:45:10|109856.2|109806.2|109851.3|109801.3|109859.2|109809.2|109846.8|109796.8|36
1730465120000|2024-11-01 12:45:20|109849.7|109799.7|109850.5|109800.5|109856.8|109806.8|109845|109795|52
1730465130000|2024-11-01 12:45:30|109849.5|109799.5|109866.2|109816.2|109868.9|109818.9|109849.5|109799.5|25
1730465140000|2024-11-01 12:45:40|109866.7|109816.7|109859.7|109809.7|109871.8|109821.8|109848.8|109798.8|36
1730465150000|2024-11-01 12:45:50|109859.8|109809.8|109848.4|109798.4|109860.2|109810.2|109847.2|109797.2|39
1730465160000|2024-11-01 12:46:00|109846.9|109796.9|109845|109795|109862|109812|109845|109795|48
1730465170000|2024-11-01 12:46:10|109843.2|109793.2|109833.3|109783.3|109843.2|109793.2|109825.8|109775.8|45
1730465180000|2024-11-01 12:46:20|109832.9|109782.9|109841.5|109791.5|109842.8|109792.8|109832.6|109782.6|55
1730465190000|2024-11-01 12:46:30|109841.2|109791.2|109834.7|109784.7|109842.2|109792.2|109833.3|109783.3|41
1730465200000|2024-11-01 12:46:40|109835.1|109785.1|109833.7|109783.7|109840.2|109790.2|109828.9|109778.9|28
1730465210000|2024-11-01 12:46:50|109836.8|109786.8|109807.7|109782.7|109840.9|109790.9|109807.7|109775.3|43
1730465220000|2024-11-01 12:47:00|109807.3|109782.3|109796.9|109771.9|109807.6|109782.6|109796|109771|37
1730465230000|2024-11-01 12:47:10|109796.4|109771.4|109818.6|109793.6|109825.9|109800.9|109795.8|109770.8|31
1730465240000|2024-11-01 12:47:20|109813.8|109788.8|109803.1|109778.1|109815.6|109790.6|109797.6|109772.6|44
1730465250000|2024-11-01 12:47:30|109803.9|109778.9|109813.9|109788.9|109815.6|109790.6|109801.5|109776.5|37
1730465260000|2024-11-01 12:47:40|109814.5|109789.5|109833.8|109808.8|109836.8|109811.8|109813.4|109788.4|41
1730465270000|2024-11-01 12:47:50|109830.6|109805.6|109830.9|109805.9|109837.7|109812.7|109826.4|109801.4|42
1730465280000|2024-11-01 12:48:00|109829.9|109804.9|109894.7|109844.7|109895.3|109845.3|109819.9|109794.9|50
1730465290000|2024-11-01 12:48:10|109893.3|109843.3|109903.6|109853.6|109904.1|109854.1|109874|109824|53
1730465300000|2024-11-01 12:48:20|109903.3|109853.3|109901.5|109851.5|109907.7|109857.7|109898.1|109848.1|41
1730465310000|2024-11-01 12:48:30|109901|109851|109900.8|109850.8|109904.9|109854.9|109900.7|109850.7|41
1730465320000|2024-11-01 12:48:40|109900.9|109850.9|109920.1|109870.1|109920.1|109870.1|109890.8|109840.8|42
1730465330000|2024-11-01 12:48:50|109919.7|109869.7|109914.4|109864.4|109925|109875|109913.1|109863.1|38
1730465340000|2024-11-01 12:49:00|109915.2|109865.2|109899|109849|109919.4|109869.4|109898.4|109848.4|41
1730465350000|2024-11-01 12:49:10|109901.1|109851.1|109897.7|109872.7|109904.2|109872.8|109891.7|109850.7|35
1730465360000|2024-11-01 12:49:20|109897.6|109872.6|109898.5|109873.5|109902.7|109877.7|109892.8|109867.8|41
1730465370000|2024-11-01 12:49:30|109898.7|109873.7|109891.2|109866.2|109906.8|109881.8|109890.5|109865.5|34
1730465380000|2024-11-01 12:49:40|109890.7|109865.7|109908.9|109883.9|109909.3|109884.3|109881.6|109856.6|59
1730465390000|2024-11-01 12:49:50|109909.2|109884.2|109903|109878|109913.2|109888.2|109898.7|109873.7|49
1730465400000|2024-11-01 12:50:00|109903.8|109878.8|109909.8|109884.8|109915.1|109890.1|109894.4|109869.4|39
1730465410000|2024-11-01 12:50:10|109909.4|109884.4|109913.5|109888.5|109913.8|109888.8|109905.2|109880.2|26
1730465420000|2024-11-01 12:50:20|109914|109889|109905.4|109880.4|109914.2|109889.2|109897.8|109872.8|41
1730465430000|2024-11-01 12:50:30|109905.2|109880.2|109887.8|109862.8|109905.6|109880.6|109887.8|109862.8|37
1730465440000|2024-11-01 12:50:40|109887.6|109862.6|109896.5|109871.5|109905.3|109880.3|109883.2|109858.2|40
1730465450000|2024-11-01 12:50:50|109897.5|109872.5|109874.7|109824.7|109898.7|109873.7|109871.9|109821.9|60
1730465460000|2024-11-01 12:51:00|109875.5|109825.5|109861.8|109811.8|109875.7|109825.7|109854.5|109804.5|43
1730465470000|2024-11-01 12:51:10|109861.9|109811.9|109867|109817|109867|109817|109857.1|109807.1|29
1730465480000|2024-11-01 12:51:20|109867.5|109817.5|109855.1|109805.1|109867.5|109817.5|109854|109804|27
1730465490000|2024-11-01 12:51:30|109854.9|109804.9|109841.3|109816.3|109854.9|109817.2|109840.3|109803.2|24
1730465500000|2024-11-01 12:51:40|109841.4|109816.4|109832.6|109807.6|109841.4|109816.4|109829.5|109804.5|36
1730465510000|2024-11-01 12:51:50|109832.2|109807.2|109833.9|109808.9|109837.2|109812.2|109831.9|109806.9|23
1730465520000|2024-11-01 12:52:00|109834.1|109809.1|109792.2|109742.2|109837.6|109812.6|109791.7|109741.7|42
1730465530000|2024-11-01 12:52:10|109792.7|109742.7|109784.8|109734.8|109798.2|109748.2|109784.2|109734.2|45
1730465540000|2024-11-01 12:52:20|109784.4|109734.4|109757.1|109732.1|109784.4|109745.7|109756.8|109731.8|39
1730465550000|2024-11-01 12:52:30|109757.4|109732.4|109767.6|109742.6|109770.3|109745.3|109757.3|109732.3|38
1730465560000|2024-11-01 12:52:40|109767.5|109742.5|109764.7|109739.7|109767.6|109742.6|109764|109739|28
1730465570000|2024-11-01 12:52:50|109768.7|109743.7|109780.6|109755.6|109784.3|109759.3|109768.7|109743.7|38
1730465580000|2024-11-01 12:53:00|109780.4|109755.4|109801.8|109776.8|109801.8|109776.8|109778.6|109753.6|41
1730465590000|2024-11-01 12:53:10|109802.5|109777.5|109798.7|109773.7|109805.7|109780.7|109795.8|109770.8|34
1730465600000|2024-11-01 12:53:20|109797.4|109772.4|109803.8|109778.8|109803.8|109778.8|109794.2|109769.2|29
1730465610000|2024-11-01 12:53:30|109805|109780|109784.2|109759.2|109805.5|109780.5|109784.2|109759.2|33
1730465620000|2024-11-01 12:53:40|109782.3|109757.3|109790.5|109765.5|109793.7|109768.7|109782.3|109757.3|39
1730465630000|2024-11-01 12:53:50|109796.6|109771.6|109792.4|109767.4|109798.8|109773.8|109791.2|109766.2|31
1730465640000|2024-11-01 12:54:00|109792.8|109767.8|109786.4|109761.4|109798.5|109773.5|109784.2|109759.2|48
1730465650000|2024-11-01 12:54:10|109784.5|109759.5|109791.7|109766.7|109792.8|109767.8|109779|109754|41
1730465660000|2024-11-01 12:54:20|109792.6|109767.6|109795.3|109770.3|109799.3|109774.3|109792.6|109767.6|35
1730465670000|2024-11-01 12:54:30|109794.9|109769.9|109789.8|109764.8|109794.9|109769.9|109786.8|109761.8|34
1730465680000|2024-11-01 12:54:40|109790.1|109765.1|109807|109782|109810.8|109785.8|109790.1|109765.1|44
1730465690000|2024-11-01 12:54:50|109807.2|109782.2|109811.2|109786.2|109811.5|109786.5|109802.7|109777.7|46
1730465700000|2024-11-01 12:55:00|109812.1|109787.1|109792.8|109767.8|109812.4|109787.4|109792.8|109767.8|37
1730465710000|2024-11-01 12:55:10|109792.2|109767.2|109789.7|109764.7|109792.6|109767.6|109787.9|109762.9|24
1730465720000|2024-11-01 12:55:20|109790|109765|109786.5|109761.5|109798.9|109773.9|109786.5|109761.5|50
1730465730000|2024-11-01 12:55:30|109784.8|109759.8|109737|109712|109784.8|109759.8|109734.7|109709.7|39
1730465740000|2024-11-01 12:55:40|109737.3|109712.3|109761.3|109736.3|109765.5|109740.5|109737|109712|47
1730465750000|2024-11-01 12:55:50|109761.1|109736.1|109774.9|109749.9|109777.8|109752.8|109761.1|109736.1|37
1730465760000|2024-11-01 12:56:00|109775.5|109750.5|109791.6|109766.6|109791.6|109766.6|109775.4|109750.4|47
1730465770000|2024-11-01 12:56:10|109791.1|109766.1|109783.4|109758.4|109794.2|109769.2|109777.6|109752.6|48
1730465780000|2024-11-01 12:56:20|109783.8|109758.8|109800.9|109775.9|109801.7|109776.7|109782.9|109757.9|39
1730465790000|2024-11-01 12:56:30|109800.3|109775.3|109806.9|109781.9|109806.9|109781.9|109800.3|109775.3|25
1730465800000|2024-11-01 12:56:40|109807.2|109782.2|109840.2|109815.2|109843.3|109818.3|109807.2|109782.2|29
1730465810000|2024-11-01 12:56:50|109839.7|109814.7|109835.4|109810.4|109842.6|109817.6|109831.7|109806.7|36
1730465820000|2024-11-01 12:57:00|109835.1|109810.1|109837.4|109812.4|109843.4|109818.4|109825.4|109800.4|46
1730465830000|2024-11-01 12:57:10|109836.2|109811.2|109838.8|109813.8|109840.5|109815.5|109824.7|109799.7|43
1730465840000|2024-11-01 12:57:20|109838.3|109813.3|109841.5|109816.5|109841.6|109816.6|109830.4|109805.4|24
1730465850000|2024-11-01 12:57:30|109840.6|109815.6|109851.3|109826.3|109851.3|109826.3|109838.7|109813.7|43
1730465860000|2024-11-01 12:57:40|109852.5|109827.5|109853|109828|109859.4|109834.4|109851.8|109826.8|51
1730465870000|2024-11-01 12:57:50|109853.3|109828.3|109840.8|109815.8|109853.3|109828.3|109838.3|109813.3|30
1730465880000|2024-11-01 12:58:00|109843.6|109818.6|109845.5|109820.5|109857.8|109832.8|109841.9|109816.9|29
1730465890000|2024-11-01 12:58:10|109845.3|109820.3|109842|109817|109845.3|109820.3|109827.7|109802.7|49
1730465900000|2024-11-01 12:58:20|109842.5|109817.5|109859.6|109834.6|109889|109864|109842.5|109817.5|59
1730465910000|2024-11-01 12:58:30|109861.4|109836.4|109869.9|109844.9|109869.9|109844.9|109848.1|109823.1|45
1730465920000|2024-11-01 12:58:40|109870.6|109845.6|109876.6|109851.6|109876.6|109851.6|109856.9|109831.9|50
1730465930000|2024-11-01 12:58:50|109876.2|109851.2|109880|109855|109883.9|109858.9|109868.9|109843.9|44
1730465940000|2024-11-01 12:59:00|109878.3|109853.3|109871.7|109846.7|109880.7|109855.7|109866.7|109841.7|43
1730465950000|2024-11-01 12:59:10|109868.7|109843.7|109861.2|109836.2|109868.8|109843.8|109860|109835|23
1730465960000|2024-11-01 12:59:20|109860.9|109835.9|109867.1|109842.1|109871.7|109846.7|109860.1|109835.1|38
1730465970000|2024-11-01 12:59:30|109867.4|109842.4|109866.1|109841.1|109869.6|109844.6|109862.6|109837.6|23
1730465980000|2024-11-01 12:59:40|109868.9|109843.9|109878.7|109853.7|109880.1|109855.1|109864.6|109839.6|38
1730465990000|2024-11-01 12:59:50|109879.3|109854.3|109874.5|109849.5|109880.7|109855.7|109872.9|109847.9|28
1730466000000|2024-11-01 13:00:00|109873.3|109848.3|109887.6|109862.6|109890.1|109865.1|109857.3|109832.3|58
1730466010000|2024-11-01 13:00:10|109888|109863|109852.7|109827.7|109888|109863|109834.1|109809.1|58
1730466020000|2024-11-01 13:00:20|109856|109831|109840.6|109815.6|109856.9|109831.9|109830.2|109805.2|46
1730466030000|2024-11-01 13:00:30|109840|109815|109849|109824|109856.2|109831.2|109839.4|109814.4|52
1730466040000|2024-11-01 13:00:40|109848.1|109823.1|109856.3|109831.3|109856.3|109831.3|109843.5|109818.5|39
1730466050000|2024-11-01 13:00:50|109857.1|109832.1|109822.5|109797.5|109864.6|109839.6|109822.5|109797.5|49
1730466060000|2024-11-01 13:01:00|109823.2|109798.2|109806.5|109781.5|109824.9|109799.9|109806.5|109781.5|43
1730466070000|2024-11-01 13:01:10|109806.8|109781.8|109809.8|109784.8|109816.5|109791.5|109805.7|109780.7|37
1730466080000|2024-11-01 13:01:20|109809.4|109784.4|109807.5|109782.5|109809.9|109784.9|109792.4|109767.4|53
1730466090000|2024-11-01 13:01:30|109807.8|109782.8|109824.2|109799.2|109826.9|109801.9|109792|109767|47
1730466100000|2024-11-01 13:01:40|109823.3|109798.3|109821.7|109796.7|109831.8|109806.8|109821.1|109796.1|54
1730466110000|2024-11-01 13:01:50|109821.6|109796.6|109825.6|109800.6|109825.6|109800.6|109817.7|109792.7|32
1730466120000|2024-11-01 13:02:00|109825.4|109800.4|109816.3|109791.3|109825.4|109800.4|109813.5|109788.5|38
1730466130000|2024-11-01 13:02:10|109816.2|109791.2|109828.6|109803.6|109828.6|109803.6|109815.9|109790.9|37
1730466140000|2024-11-01 13:02:20|109829.1|109804.1|109840.5|109815.5|109840.5|109815.5|109828.2|109803.2|43
1730466150000|2024-11-01 13:02:30|109840.2|109815.2|109840.3|109815.3|109846.1|109821.1|109834.5|109809.5|52
1730466160000|2024-11-01 13:02:40|109840.1|109815.1|109866.2|109841.2|109869.1|109844.1|109840.1|109815.1|41
1730466170000|2024-11-01 13:02:50|109866.5|109841.5|109881.6|109856.6|109886.3|109861.3|109863.6|109838.6|51
1730466180000|2024-11-01 13:03:00|109880.9|109855.9|109883.5|109858.5|109892|109867|109880.9|109855.9|33
1730466190000|2024-11-01 13:03:10|109884.3|109859.3|109886.5|109861.5|109887.4|109862.4|109877.1|109852.1|35
1730466200000|2024-11-01 13:03:20|109886.4|109861.4|109889.7|109864.7|109889.7|109864.7|109883.4|109858.4|38
1730466210000|2024-11-01 13:03:30|109890.6|109865.6|109892|109867|109897.2|109872.2|109882.9|109857.9|42
1730466220000|2024-11-01 13:03:40|109890|109865|109898.8|109873.8|109912|109887|109888|109863|53
1730466230000|2024-11-01 13:03:50|109899.1|109874.1|109916.6|109891.6|109918.3|109893.3|109898.8|109873.8|45
1730466240000|2024-11-01 13:04:00|109917.3|109892.3|109906.6|109881.6|109917.3|109892.3|109906.3|109881.3|42
1730466250000|2024-11-01 13:04:10|109907.6|109882.6|109919.3|109894.3|109921.3|109896.3|109907.6|109882.6|36
1730466260000|2024-11-01 13:04:20|109919.5|109894.5|109913.4|109888.4|109924.9|109899.9|109913.4|109888.4|38
1730466270000|2024-11-01 13:04:30|109913.3|109888.3|109931|109906|109931|109906|109911.9|109886.9|40
1730466280000|2024-11-01 13:04:40|109931.8|109906.8|109948.8|109923.8|109950.1|109925.1|109929.8|109904.8|39
1730466290000|2024-11-01 13:04:50|109947.9|109922.9|109932.7|109907.7|109949.8|109924.8|109932|109907|43
1730466300000|2024-11-01 13:05:00|109933.4|109908.4|109926.6|109901.6|109939.9|109914.9|109926.6|109901.6|42
1730466310000|2024-11-01 13:05:10|109927|109902|109950.4|109925.4|109950.4|109925.4|109927|109902|48
1730466320000|2024-11-01 13:05:20|109950.2|109925.2|109960.3|109935.3|109962.9|109937.9|109950.2|109925.2|43
1730466330000|2024-11-01 13:05:30|109960.2|109935.2|109962.6|109937.6|109970.2|109945.2|109959.3|109934.3|47
1730466340000|2024-11-01 13:05:40|109962.5|109937.5|109955.2|109930.2|109963.2|109938.2|109954.1|109929.1|30
1730466350000|2024-11-01 13:05:50|109955.6|109930.6|109955.4|109930.4|109961.8|109936.8|109950.3|109925.3|42
1730466360000|2024-11-01 13:06:00|109955.9|109930.9|109950.2|109925.2|109963.1|109938.1|109950.2|109925.2|47
1730466370000|2024-11-01 13:06:10|109950.5|109925.5|109948.9|109923.9|109951.3|109926.3|109942.6|109917.6|43
1730466380000|2024-11-01 13:06:20|109948.5|109923.5|109923.5|109898.5|109948.5|109923.5|109923.5|109898.5|46
1730466390000|2024-11-01 13:06:30|109924.2|109899.2|109919.1|109894.1|109930.3|109905.3|109915.6|109890.6|33
1730466400000|2024-11-01 13:06:40|109918.6|109893.6|109927.9|109902.9|109931.5|109906.5|109917.5|109892.5|28
1730466410000|2024-11-01 13:06:50|109929.6|109904.6|109930.9|109905.9|109933.9|109908.9|109922.3|109897.3|30
1730466420000|2024-11-01 13:07:00|109930.6|109905.6|109924.9|109899.9|109934.4|109909.4|109924.9|109899.9|30
1730466430000|2024-11-01 13:07:10|109924.5|109899.5|109917.8|109892.8|109927.2|109902.2|109916.1|109891.1|32
1730466440000|2024-11-01 13:07:20|109918.4|109893.4|109930.7|109905.7|109930.7|109905.7|109916.9|109891.9|31
1730466450000|2024-11-01 13:07:30|109931|109906|109926.4|109901.4|109934.3|109909.3|109924.4|109899.4|36
1730466460000|2024-11-01 13:07:40|109928.6|109903.6|109946.5|109921.5|109948.7|109923.7|109928.6|109903.6|50
1730466470000|2024-11-01 13:07:50|109946.9|109921.9|109933.6|109908.6|109948.4|109923.4|109932.5|109907.5|38
1730466480000|2024-11-01 13:08:00|109934|109909|109937.1|109912.1|109939.8|109914.8|109931.8|109906.8|40
1730466490000|2024-11-01 13:08:10|109937.8|109912.8|109932.2|109907.2|109938.7|109913.7|109926.4|109901.4|43
1730466500000|2024-11-01 13:08:20|109931.8|109906.8|109949.4|109924.4|109949.6|109924.6|109931.3|109906.3|40
1730466510000|2024-11-01 13:08:30|109949.7|109924.7|109933.5|109908.5|109953.2|109928.2|109933.5|109908.5|51
1730466520000|2024-11-01 13:08:40|109933.7|109908.7|109927.3|109902.3|109935.3|109910.3|109925.8|109900.8|29
1730466530000|2024-11-01 13:08:50|109927.5|109902.5|109918.3|109893.3|109927.7|109902.7|109917.5|109892.5|25
1730466540000|2024-11-01 13:09:00|109917.5|109892.5|109926|109901|109928.6|109903.6|109917.5|109892.5|35
1730466550000|2024-11-01 13:09:10|109925.7|109900.7|109918.1|109893.1|109932.3|109907.3|109917.9|109892.9|51
1730466560000|2024-11-01 13:09:20|109917.8|109892.8|109907|109882|109918.1|109893.1|109905.8|109880.8|42
1730466570000|2024-11-01 13:09:30|109905.9|109880.9|109895.2|109870.2|109905.9|109880.9|109892.1|109867.1|48
1730466580000|2024-11-01 13:09:40|109895.1|109870.1|109898|109873|109900.5|109875.5|109893.7|109868.7|30
1730466590000|2024-11-01 13:09:50|109897.9|109872.9|109883.1|109858.1|109897.9|109872.9|109881.1|109856.1|37
1730466600000|2024-11-01 13:10:00|109882.4|109857.4|109894.3|109869.3|109894.3|109869.3|109868.2|109843.2|47
1730466610000|2024-11-01 13:10:10|109893.2|109868.2|109920.4|109895.4|109924.6|109899.6|109893.2|109868.2|51
1730466620000|2024-11-01 13:10:20|109920.8|109895.8|109927.7|109902.7|109933.2|109908.2|109914.4|109889.4|43
1730466630000|2024-11-01 13:10:30|109928|109903|109914.6|109889.6|109928|109903|109912.1|109887.1|37
1730466640000|2024-11-01 13:10:40|109914.1|109889.1|109957.5|109932.5|109958|109933|109912.8|109887.8|47
1730466650000|2024-11-01 13:10:50|109956.6|109931.6|109965|109940|109967.4|109942.4|109956.6|109931.6|48
1730466660000|2024-11-01 13:11:00|109965.5|109940.5|109970.6|109945.6|109985.3|109960.3|109965.5|109940.5|45
1730466670000|2024-11-01 13:11:10|109971.2|109946.2|109981.8|109956.8|109984|109959|109964|109939|56
1730466680000|2024-11-01 13:11:20|109982|109957|110015.9|109990.9|110017.9|109992.9|109982|109957|62
1730466690000|2024-11-01 13:11:30|110016.5|109991.5|109999.4|109974.4|110018.5|109993.5|109999.3|109974.3|39
1730466700000|2024-11-01 13:11:40|109999.6|109974.6|110019.9|109994.9|110020.2|109995.2|109999.6|109974.6|41
1730466710000|2024-11-01 13:11:50|110019.3|109994.3|110013|109988|110030.8|110005.8|110012|109987|51
1730466720000|2024-11-01 13:12:00|110011.4|109986.4|109998.4|109973.4|110012.5|109987.5|109998.2|109973.2|52
1730466730000|2024-11-01 13:12:10|109998.3|109973.3|109982.1|109957.1|109998.4|109973.4|109981.7|109956.7|41
1730466740000|2024-11-01 13:12:20|109981.7|109956.7|109975.8|109950.8|109986.9|109961.9|109971.5|109946.5|46
1730466750000|2024-11-01 13:12:30|109976|109951|109982.6|109957.6|109988.4|109963.4|109976|109951|34
1730466760000|2024-11-01 13:12:40|109983.4|109958.4|109982.7|109957.7|109988.3|109963.3|109970.6|109945.6|38
1730466770000|2024-11-01 13:12:50|109981.4|109956.4|109962.5|109937.5|109981.4|109956.4|109962.5|109937.5|40
1730466780000|2024-11-01 13:13:00|109962.1|109937.1|109945.3|109920.3|109964.2|109939.2|109944.4|109919.4|47
1730466790000|2024-11-01 13:13:10|109944.8|109919.8|109953.5|109928.5|109953.7|109928.7|109944.8|109919.8|25
1730466800000|2024-11-01 13:13:20|109953.7|109928.7|109945.4|109920.4|109956.4|109931.4|109943.1|109918.1|36
1730466810000|2024-11-01 13:13:30|109944.8|109919.8|109938.9|109913.9|109945.1|109920.1|109938.9|109913.9|27
1730466820000|2024-11-01 13:13:40|109939.3|109914.3|109939.1|109914.1|109946.9|109921.9|109938.3|109913.3|27
1730466830000|2024-11-01 13:13:50|109939.9|109914.9|109945.1|109920.1|109946.2|109921.2|109936.3|109911.3|26
1730466840000|2024-11-01 13:14:00|109944.4|109919.4|109940.7|109915.7|109955.1|109930.1|109940.4|109915.4|45
1730466850000|2024-11-01 13:14:10|109940.4|109915.4|109934.1|109909.1|109940.4|109915.4|109933.7|109908.7|28
1730466860000|2024-11-01 13:14:20|109933.5|109908.5|109926.9|109901.9|109934.2|109909.2|109926.3|109901.3|36
1730466870000|2024-11-01 13:14:30|109927.1|109902.1|109939.3|109914.3|109939.3|109914.3|109927|109902|35
1730466880000|2024-11-01 13:14:40|109939.4|109914.4|109942.2|109917.2|109945.4|109920.4|109937.8|109912.8|44
1730466890000|2024-11-01 13:14:50|109941.7|109916.7|109929.2|109904.2|109941.7|109916.7|109923.3|109898.3|41
1730466900000|2024-11-01 13:15:00|109929.6|109904.6|109932.3|109907.3|109945.1|109920.1|109929.6|109904.6|45
1730466910000|2024-11-01 13:15:10|109932.9|109907.9|109941.3|109916.3|109944.3|109919.3|109932.9|109907.9|47
1730466920000|2024-11-01 13:15:20|109942.2|109917.2|109948.7|109923.7|109948.7|109923.7|109942.2|109917.2|36
1730466930000|2024-11-01 13:15:30|109949.5|109924.5|109951.4|109926.4|109953.7|109928.7|109949.5|109924.5|17
1730466940000|2024-11-01 13:15:40|109951.5|109926.5|109955.1|109930.1|109956.8|109931.8|109934.9|109909.9|46
1730466950000|2024-11-01 13:15:50|109952.8|109927.8|109961.3|109936.3|109964.8|109939.8|109952.5|109927.5|40
1730466960000|2024-11-01 13:16:00|109960.8|109935.8|109969.1|109944.1|109985.4|109960.4|109957.9|109932.9|42
1730466970000|2024-11-01 13:16:10|109967.4|109942.4|109952.3|109927.3|109967.8|109942.8|109949.2|109924.2|39
1730466980000|2024-11-01 13:16:20|109952.8|109927.8|109953.4|109928.4|109956.7|109931.7|109952.5|109927.5|37
1730466990000|2024-11-01 13:16:30|109953|109928|109956.4|109931.4|109961.1|109936.1|109948.3|109923.3|48
1730467000000|2024-11-01 13:16:40|109957.1|109932.1|109976.3|109951.3|109977.9|109952.9|109954.3|109929.3|49
1730467010000|2024-11-01 13:16:50|109976.8|109951.8|110003.8|109978.8|110003.8|109978.8|109976.7|109951.7|45
1730467020000|2024-11-01 13:17:00|110004.3|109979.3|109993.1|109968.1|110012.8|109987.8|109986|109961|52
1730467030000|2024-11-01 13:17:10|109992.6|109967.6|109998.5|109973.5|110002.2|109977.2|109989.4|109964.4|48
1730467040000|2024-11-01 13:17:20|109999.1|109974.1|109983.8|109958.8|110002.9|109977.9|109981|109956|40
1730467050000|2024-11-01 13:17:30|109983.5|109958.5|109985|109960|109995.5|109970.5|109981.9|109956.9|49
1730467060000|2024-11-01 13:17:40|109985.5|109960.5|109987.2|109962.2|109996.6|109971.6|109985.1|109960.1|49
1730467070000|2024-11-01 13:17:50|109987.5|109962.5|109985.5|109960.5|109990.8|109965.8|109985.2|109960.2|31
1730467080000|2024-11-01 13:18:00|109985.9|109960.9|109984.8|109959.8|109986.6|109961.6|109981|109956|35
1730467090000|2024-11-01 13:18:10|109982.8|109957.8|109980.4|109955.4|109989.7|109964.7|109975.2|109950.2|55
1730467100000|2024-11-01 13:18:20|109980.1|109955.1|109982|109957|109982.4|109957.4|109974.5|109949.5|43
1730467110000|2024-11-01 13:18:30|109981.6|109956.6|109970.8|109945.8|109982.7|109957.7|109970.8|109945.8|34
1730467120000|2024-11-01 13:18:40|109971|109946|109926.4|109901.4|109971|109946|109925.6|109900.6|55
1730467130000|2024-11-01 13:18:50|109925.6|109900.6|109944.5|109919.5|109944.8|109919.8|109925.6|109900.6|52
1730467140000|2024-11-01 13:19:00|109944.9|109919.9|109949.1|109924.1|109957.4|109932.4|109943|109918|53
1730467150000|2024-11-01 13:19:10|109946.7|109921.7|109949.2|109924.2|109950.3|109925.3|109945.3|109920.3|33
1730467160000|2024-11-01 13:19:20|109949.4|109924.4|109948.6|109923.6|109954.6|109929.6|109947.5|109922.5|27
1730467170000|2024-11-01 13:19:30|109948.2|109923.2|109963.3|109938.3|109964.2|109939.2|109945|109920|30
1730467180000|2024-11-01 13:19:40|109962.8|109937.8|109958.1|109933.1|109964.4|109939.4|109953.5|109928.5|37
1730467190000|2024-11-01 13:19:50|109957.3|109932.3|109961.3|109936.3|109961.5|109936.5|109956.8|109931.8|23
1730467200000|2024-11-01 13:20:00|109961|109936|109962.9|109937.9|109966.6|109941.6|109952.2|109927.2|37
1730467210000|2024-11-01 13:20:10|109963.2|109938.2|109962.5|109937.5|109963.9|109938.9|109957.6|109932.6|23
1730467220000|2024-11-01 13:20:20|109962.8|109937.8|109968.3|109943.3|109968.3|109943.3|109962.8|109937.8|24
1730467230000|2024-11-01 13:20:30|109968.9|109943.9|109974.4|109949.4|109974.4|109949.4|109968.9|109943.9|19
1730467240000|2024-11-01 13:20:40|109974.7|109949.7|110004.8|109979.8|110005.6|109980.6|109974.7|109949.7|46
1730467250000|2024-11-01 13:20:50|110004.3|109979.3|109997.2|109972.2|110007.5|109982.5|109997.2|109972.2|36
1730467260000|2024-11-01 13:21:00|109996.5|109971.5|109999.6|109974.6|110003.9|109978.9|109985.4|109960.4|47
1730467270000|2024-11-01 13:21:10|109999.2|109974.2|110004.9|109979.9|110005|109980|109997.1|109972.1|38
1730467280000|2024-11-01 13:21:20|110004.6|109979.6|110013.1|109988.1|110013.1|109988.1|110002|109977|30
1730467290000|2024-11-01 13:21:30|110013.8|109988.8|110012|109987|110023.1|109998.1|110008.2|109983.2|44
1730467300000|2024-11-01 13:21:40|110012.4|109987.4|110029.6|110004.6|110030.5|110005.5|110012.4|109987.4|41
1730467310000|2024-11-01 13:21:50|110030|110005|110044.9|110019.9|110047.2|110022.2|110030|110005|38
1730467320000|2024-11-01 13:22:00|110045.8|110020.8|110043.5|110018.5|110045.8|110020.8|110042|110017|31
1730467330000|2024-11-01 13:22:10|110043.8|110018.8|110074.3|110049.3|110074.5|110049.5|110043.8|110018.8|48
1730467340000|2024-11-01 13:22:20|110073.2|110048.2|110064|110039|110077.3|110052.3|110063.8|110038.8|45
1730467350000|2024-11-01 13:22:30|110063.8|110038.8|110063.4|110038.4|110065.7|110040.7|110063.4|110038.4|20
1730467360000|2024-11-01 13:22:40|110063.6|110038.6|110063|110038|110068.4|110043.4|110062.3|110037.3|26
1730467370000|2024-11-01 13:22:50|110062.7|110037.7|110063.4|110038.4|110066|110041|110062.7|110037.7|24
1730467380000|2024-11-01 13:23:00|110062.7|110037.7|110060.9|110035.9|110062.9|110037.9|110060|110035|26
1730467390000|2024-11-01 13:23:10|110061.3|110036.3|110063.3|110038.3|110068.2|110043.2|110061.3|110036.3|25
1730467400000|2024-11-01 13:23:20|110063.6|110038.6|110072.1|110047.1|110076.3|110051.3|110061.9|110036.9|30
1730467410000|2024-11-01 13:23:30|110071.8|110046.8|110065.5|110040.5|110071.8|110046.8|110065.5|110040.5|21
1730467420000|2024-11-01 13:23:40|110065.9|110040.9|110067.6|110042.6|110067.6|110042.6|110060.9|110035.9|21
1730467430000|2024-11-01 13:23:50|110067.9|110042.9|110072.1|110047.1|110080.3|110055.3|110067.9|110042.9|43
1730467440000|2024-11-01 13:24:00|110071.7|110046.7|110069|110044|110079.9|110054.9|110069|110044|32
1730467450000|2024-11-01 13:24:10|110066.7|110041.7|110062.9|110037.9|110074|110049|110059.9|110034.9|36
1730467460000|2024-11-01 13:24:20|110063.2|110038.2|110039.2|110014.2|110064|110039|110039.2|110014.2|31
1730467470000|2024-11-01 13:24:30|110037.7|110012.7|110015.4|109990.4|110038.7|110013.7|110015.1|109990.1|45
1730467480000|2024-11-01 13:24:40|110015.3|109990.3|110016.5|109991.5|110017|109992|110008.7|109983.7|24
1730467490000|2024-11-01 13:24:50|110017.3|109992.3|109995.4|109970.4|110020.4|109995.4|109993.2|109968.2|43
1730467500000|2024-11-01 13:25:00|109993.5|109968.5|109996.4|109971.4|110003.9|109978.9|109991.3|109966.3|33
1730467510000|2024-11-01 13:25:10|109996.5|109971.5|110004.2|109979.2|110007.5|109982.5|109996.5|109971.5|23
1730467520000|2024-11-01 13:25:20|110003.9|109978.9|109988.5|109963.5|110003.9|109978.9|109981|109956|42
1730467530000|2024-11-01 13:25:30|109989.2|109964.2|109998.4|109973.4|109999.6|109974.6|109989.2|109964.2|32
1730467540000|2024-11-01 13:25:40|109995.1|109970.1|109992.3|109967.3|109995.1|109970.1|109988.5|109963.5|19
1730467550000|2024-11-01 13:25:50|109992.9|109967.9|109975.6|109950.6|109992.9|109967.9|109975.3|109950.3|20
1730467560000|2024-11-01 13:26:00|109975.3|109950.3|109981.3|109956.3|109993.9|109968.9|109972.8|109947.8|45
1730467570000|2024-11-01 13:26:10|109981.5|109956.5|109994.6|109969.6|109994.8|109969.8|109981.5|109956.5|31
1730467580000|2024-11-01 13:26:20|109994.7|109969.7|110019.8|109994.8|110021.7|109996.7|109994.7|109969.7|30
1730467590000|2024-11-01 13:26:30|110019.4|109994.4|109999.1|109974.1|110019.4|109994.4|109999.1|109974.1|34
1730467600000|2024-11-01 13:26:40|109998.6|109973.6|109988.9|109963.9|109999.3|109974.3|109988.9|109963.9|23
1730467610000|2024-11-01 13:26:50|109989.2|109964.2|109959.8|109934.8|109989.4|109964.4|109959.8|109934.8|29
1730467620000|2024-11-01 13:27:00|109960.1|109935.1|109955.1|109930.1|109960.5|109935.5|109949.4|109924.4|38
1730467630000|2024-11-01 13:27:10|109953.2|109928.2|109932.7|109907.7|109955.6|109930.6|109932.3|109907.3|26
1730467640000|2024-11-01 13:27:20|109931.3|109906.3|109946.2|109921.2|109946.4|109921.4|109931.3|109906.3|29
1730467650000|2024-11-01 13:27:30|109946.1|109921.1|109943.6|109918.6|109946.5|109921.5|109940|109915|14
1730467660000|2024-11-01 13:27:40|109945.3|109920.3|109934|109909|109945.6|109920.6|109929|109904|30
1730467670000|2024-11-01 13:27:50|109934.6|109909.6|109948.2|109923.2|109948.2|109923.2|109934.6|109909.6|33
1730467680000|2024-11-01 13:28:00|109944.5|109919.5|109932.9|109907.9|109944.5|109919.5|109932.8|109907.8|24
1730467690000|2024-11-01 13:28:10|109933.3|109908.3|109922.3|109897.3|109935.9|109910.9|109921.2|109896.2|33
1730467700000|2024-11-01 13:28:20|109923.1|109898.1|109931.1|109906.1|109931.6|109906.6|109922.6|109897.6|29
1730467710000|2024-11-01 13:28:30|109930.2|109905.2|109946|109921|109947.3|109922.3|109929.9|109904.9|31
1730467720000|2024-11-01 13:28:40|109946.2|109921.2|109958.2|109933.2|109958.2|109933.2|109946.2|109921.2|29
1730467730000|2024-11-01 13:28:50|109956.5|109931.5|109960.7|109935.7|109964.5|109939.5|109953.6|109928.6|27
1730467740000|2024-11-01 13:29:00|109960.4|109935.4|109957.7|109932.7|109960.9|109935.9|109957.6|109932.6|23
1730467750000|2024-11-01 13:29:10|109957.6|109932.6|109958.6|109933.6|109959.3|109934.3|109951.7|109926.7|30
1730467760000|2024-11-01 13:29:20|109959.7|109934.7|109945.3|109920.3|109962.4|109937.4|109945.3|109920.3|46
1730467770000|2024-11-01 13:29:30|109944.7|109919.7|109945.9|109920.9|109952.3|109927.3|109941.6|109916.6|38
1730467780000|2024-11-01 13:29:40|109946.1|109921.1|109935.3|109910.3|109948.5|109923.5|109934.6|109909.6|33
1730467790000|2024-11-01 13:29:50|109936.3|109911.3|109924.1|109899.1|109936.9|109911.9|109924|109899|45
1730467800000|2024-11-01 13:30:00|109922.7|109897.7|109965.1|109940.1|109967.6|109942.6|109922.7|109897.7|58
1730467810000|2024-11-01 13:30:10|109965.4|109940.4|109957.2|109932.2|109967.1|109942.1|109957|109932|40
1730467820000|2024-11-01 13:30:20|109957.4|109932.4|109968.6|109943.6|109971.4|109946.4|109955.2|109930.2|47
1730467830000|2024-11-01 13:30:30|109964.1|109939.1|109963.3|109938.3|109967.3|109942.3|109960.3|109935.3|51
1730467840000|2024-11-01 13:30:40|109964|109939|109964.3|109939.3|109969|109944|109961|109936|37
1730467850000|2024-11-01 13:30:50|109964.1|109939.1|109968.9|109943.9|109975.9|109950.9|109964.1|109939.1|42
1730467860000|2024-11-01 13:31:00|109968.6|109943.6|109985.9|109960.9|109988.6|109963.6|109960.7|109935.7|52
1730467870000|2024-11-01 13:31:10|109986.5|109961.5|109982.7|109957.7|109989.1|109964.1|109982.7|109957.7|16
1730467880000|2024-11-01 13:31:20|109982.6|109957.6|110001.1|109976.1|110001.1|109976.1|109979.2|109954.2|30
1730467890000|2024-11-01 13:31:30|110003.4|109978.4|110011.9|109986.9|110013.8|109988.8|110000.5|109975.5|52
1730467900000|2024-11-01 13:31:40|110010.8|109985.8|110003.8|109978.8|110012|109987|110003.8|109978.8|40
1730467910000|2024-11-01 13:31:50|110004|109979|110011.8|109986.8|110012.6|109987.6|110003.4|109978.4|35
1730467920000|2024-11-01 13:32:00|110010.7|109985.7|110008.2|109983.2|110012.6|109987.6|110007.5|109982.5|44
1730467930000|2024-11-01 13:32:10|110008.3|109983.3|110005.7|109980.7|110011|109986|110005|109980|39
1730467940000|2024-11-01 13:32:20|110006.4|109981.4|110004.2|109979.2|110011.5|109986.5|110002.7|109977.7|51
1730467950000|2024-11-01 13:32:30|110004.5|109979.5|110009.8|109984.8|110010.4|109985.4|109998.6|109973.6|36
1730467960000|2024-11-01 13:32:40|110009.7|109984.7|110005.5|109980.5|110010.7|109985.7|110005.3|109980.3|29
1730467970000|2024-11-01 13:32:50|110005.7|109980.7|110007.7|109982.7|110007.7|109982.7|110002.6|109977.6|37
1730467980000|2024-11-01 13:33:00|110007.5|109982.5|110014.8|109989.8|110014.8|109989.8|110005.9|109980.9|34
1730467990000|2024-11-01 13:33:10|110014|109989|110013.1|109988.1|110014|109989|110012.3|109987.3|30
1730468000000|2024-11-01 13:33:20|110013.5|109988.5|110011.5|109986.5|110013.5|109988.5|110011.3|109986.3|20
1730468010000|2024-11-01 13:33:30|110011.4|109986.4|109992.5|109967.5|110013|109988|109992.3|109967.3|31
1730468020000|2024-11-01 13:33:40|109992|109967|109988.7|109963.7|109998.4|109973.4|109979.1|109954.1|46
1730468030000|2024-11-01 13:33:50|109987.1|109962.1|109980.6|109955.6|109987.1|109962.1|109976.1|109951.1|26
1730468040000|2024-11-01 13:34:00|109980.3|109955.3|109983.1|109958.1|109984.4|109959.4|109978.1|109953.1|31
1730468050000|2024-11-01 13:34:10|109982.9|109957.9|109982.6|109957.6|109987.5|109962.5|109981.9|109956.9|46
1730468060000|2024-11-01 13:34:20|109982.5|109957.5|109984.6|109959.6|109991.5|109966.5|109982.3|109957.3|29
1730468070000|2024-11-01 13:34:30|109985.2|109960.2|109976.2|109951.2|109985.2|109960.2|109976.2|109951.2|20
1730468080000|2024-11-01 13:34:40|109975.9|109950.9|109964.8|109939.8|109976.2|109951.2|109963.9|109938.9|33
1730468090000|2024-11-01 13:34:50|109965.9|109940.9|109978.8|109953.8|109989|109964|109965.9|109940.9|39
1730468100000|2024-11-01 13:35:00|109978.4|109953.4|109996.6|109971.6|109996.6|109971.6|109978.3|109953.3|42
1730468110000|2024-11-01 13:35:10|109997.2|109972.2|109984.5|109959.5|109998.7|109973.7|109984.5|109959.5|34
1730468120000|2024-11-01 13:35:20|109984.9|109959.9|109984.7|109959.7|109985.6|109960.6|109981.5|109956.5|38
1730468130000|2024-11-01 13:35:30|109983.2|109958.2|109967.9|109942.9|109983.6|109958.6|109962.7|109937.7|37
1730468140000|2024-11-01 13:35:40|109968.7|109943.7|109963.4|109938.4|109969.5|109944.5|109963.2|109938.2|30
1730468150000|2024-11-01 13:35:50|109963.3|109938.3|109956.4|109931.4|109964.1|109939.1|109955.7|109930.7|41
1730468160000|2024-11-01 13:36:00|109955.8|109930.8|109962.4|109937.4|109962.4|109937.4|109949.1|109924.1|37
1730468170000|2024-11-01 13:36:10|109962.8|109937.8|109954.9|109929.9|109963.1|109938.1|109954.9|109929.9|29
1730468180000|2024-11-01 13:36:20|109955|109930|109943.7|109918.7|109955|109930|109943.7|109918.7|28
1730468190000|2024-11-01 13:36:30|109945.1|109920.1|109947.4|109922.4|109948|109923|109941.2|109916.2|29
1730468200000|2024-11-01 13:36:40|109946.3|109921.3|109963.6|109938.6|109963.6|109938.6|109946.3|109921.3|31
1730468210000|2024-11-01 13:36:50|109964.8|109939.8|109965|109940|109972|109947|109964.4|109939.4|31
1730468220000|2024-11-01 13:37:00|109961.5|109936.5|109948.1|109923.1|109962.4|109937.4|109948|109923|34
1730468230000|2024-11-01 13:37:10|109948.7|109923.7|109969.2|109944.2|109970.6|109945.6|109948.7|109923.7|31
1730468240000|2024-11-01 13:37:20|109969|109944|109969.5|109944.5|109973.8|109948.8|109967.9|109942.9|44
1730468250000|2024-11-01 13:37:30|109967.9|109942.9|109969.7|109944.7|109970.9|109945.9|109966.9|109941.9|30
1730468260000|2024-11-01 13:37:40|109969.5|109944.5|109949.8|109924.8|109969.9|109944.9|109948.9|109923.9|35
1730468270000|2024-11-01 13:37:50|109950|109925|109947.8|109922.8|109950|109925|109945.8|109920.8|41
1730468280000|2024-11-01 13:38:00|109946.8|109921.8|109949.5|109924.5|109949.5|109924.5|109943.3|109918.3|41
1730468290000|2024-11-01 13:38:10|109950.4|109925.4|109953.8|109928.8|109953.8|109928.8|109948.3|109923.3|31
1730468300000|2024-11-01 13:38:20|109954.5|109929.5|109939.5|109889.5|109955.1|109930.1|109938.5|109888.5|34
1730468310000|2024-11-01 13:38:30|109939|109889|109928.3|109903.3|109939|109910.4|109928|109888|30
1730468320000|2024-11-01 13:38:40|109928.4|109903.4|109945.7|109920.7|109945.7|109920.7|109928.4|109903.4|32
1730468330000|2024-11-01 13:38:50|109945.9|109920.9|109947.7|109922.7|109948.6|109923.6|109941|109916|36
1730468340000|2024-11-01 13:39:00|109950.7|109925.7|109948.2|109923.2|109952|109927|109946.4|109921.4|36
1730468350000|2024-11-01 13:39:10|109948|109923|109927.7|109902.7|109949.2|109924.2|109926.3|109901.3|35
1730468360000|2024-11-01 13:39:20|109927.1|109902.1|109945.9|109920.9|109947.1|109922.1|109927.1|109902.1|38
1730468370000|2024-11-01 13:39:30|109945.7|109920.7|109958.1|109933.1|109965.7|109940.7|109945.7|109920.7|44
1730468380000|2024-11-01 13:39:40|109958.6|109933.6|109955.7|109930.7|109962|109937|109955.7|109930.7|36
1730468390000|2024-11-01 13:39:50|109955.9|109930.9|109952.9|109927.9|109956.2|109931.2|109950.6|109925.6|20
1730468400000|2024-11-01 13:40:00|109953.1|109928.1|109966.4|109941.4|109968.1|109943.1|109951.2|109926.2|44
1730468410000|2024-11-01 13:40:10|109959|109934|109938.3|109913.3|109959|109934|109937.7|109912.7|46
1730468420000|2024-11-01 13:40:20|109937.9|109912.9|109917.8|109892.8|109937.9|109912.9|109917.3|109892.3|42
1730468430000|2024-11-01 13:40:30|109917.9|109892.9|109910|109885|109918|109893|109906.6|109881.6|42
1730468440000|2024-11-01 13:40:40|109911.6|109886.6|109921|109896|109936.8|109911.8|109911.6|109886.6|46
1730468450000|2024-11-01 13:40:50|109921.1|109896.1|109922.1|109897.1|109928.1|109903.1|109919.8|109894.8|55
1730468460000|2024-11-01 13:41:00|109922.8|109897.8|109922.5|109897.5|109926.1|109901.1|109922.2|109897.2|27
1730468470000|2024-11-01 13:41:10|109922.4|109897.4|109952.9|109902.9|109952.9|109902.9|109920.2|109885.7|40
1730468480000|2024-11-01 13:41:20|109953.7|109903.7|109968.4|109918.4|109968.4|109933.5|109936.2|109903.1|43
1730468490000|2024-11-01 13:41:30|109967.8|109917.8|109964.3|109914.3|109967.8|109917.8|109962.3|109912.3|27
1730468500000|2024-11-01 13:41:40|109965|109915|109956.2|109931.2|109969.5|109932|109952.3|109915|33
1730468510000|2024-11-01 13:41:50|109959.1|109934.1|109965.2|109915.2|109974.1|109949.1|109953.2|109913.2|48
1730468520000|2024-11-01 13:42:00|109965.3|109915.3|109968.5|109918.5|109974.5|109924.5|109962.8|109912.8|39
1730468530000|2024-11-01 13:42:10|109968.1|109918.1|109976.6|109926.6|109981.5|109931.5|109968.1|109918.1|64
1730468540000|2024-11-01 13:42:20|109977.5|109927.5|109972.8|109922.8|109982.4|109932.4|109972.4|109922.4|60
1730468550000|2024-11-01 13:42:30|109974.2|109924.2|109963.6|109913.6|109974.2|109924.2|109963.6|109913.6|42
1730468560000|2024-11-01 13:42:40|109962|109912|109962.3|109912.3|109962.7|109912.7|109958.3|109908.3|29
1730468570000|2024-11-01 13:42:50|109962.1|109912.1|109963.3|109913.3|109966.6|109916.6|109962.1|109912.1|27
1730468580000|2024-11-01 13:43:00|109962.3|109912.3|109924.9|109874.9|109967.8|109917.8|109924.8|109874.9|42
1730468590000|2024-11-01 13:43:10|109924.8|109874.8|109923.8|109873.8|109941.1|109891.1|109923.8|109873.8|44
1730468600000|2024-11-01 13:43:20|109924.6|109874.6|109926.8|109876.8|109935.9|109885.9|109922.8|109872.8|45
1730468610000|2024-11-01 13:43:30|109924.4|109874.4|109933.3|109883.3|109933.6|109883.6|109922.7|109872.7|31
1730468620000|2024-11-01 13:43:40|109928.6|109878.6|109914.1|109864.1|109929.8|109879.8|109914.1|109864.1|44
1730468630000|2024-11-01 13:43:50|109914.9|109864.9|109932.9|109882.9|109934.1|109884.1|109913.4|109863.4|39
1730468640000|2024-11-01 13:44:00|109933.7|109883.7|109953.6|109903.6|109963.1|109913.1|109933.7|109883.7|46
1730468650000|2024-11-01 13:44:10|109952.9|109902.9|109939.4|109889.4|109952.9|109902.9|109938.1|109888.1|38
1730468660000|2024-11-01 13:44:20|109939.3|109889.3|109928.5|109878.5|109939.3|109889.3|109920.6|109870.6|57
1730468670000|2024-11-01 13:44:30|109929.2|109879.2|109922.1|109872.1|109936.9|109886.9|109921.2|109871.2|57
1730468680000|2024-11-01 13:44:40|109924.5|109874.5|109926.4|109876.4|109930.1|109880.1|109923.8|109873.8|26
1730468690000|2024-11-01 13:44:50|109973.1|109829.4|110002.5|109802.5|110002.5|109838.3|109969.2|109802.1|34
1730468700000|2024-11-01 13:45:00|110001.7|109801.7|109982.8|109782.8|110001.7|109801.7|109975.2|109775.2|65
1730468710000|2024-11-01 13:45:10|109982.7|109782.7|109972.1|109804.9|109982.7|109804.9|109962.1|109769.1|60
1730468720000|2024-11-01 13:45:20|109971.1|109803.4|109963.5|109832.8|109983.6|109837.4|109947.1|109788.6|60
1730468730000|2024-11-01 13:45:30|109922.3|109872.3|109932.2|109882.2|109968.3|109882.2|109915|109834.5|38
1730468740000|2024-11-01 13:45:40|109931.3|109881.3|109938.9|109888.9|109938.9|109888.9|109919.2|109869.2|44
1730468750000|2024-11-01 13:45:50|109929.3|109879.3|109932.9|109882.9|109932.9|109882.9|109925|109875|21
1730468760000|2024-11-01 13:46:00|109933|109883|109950.2|109900.2|109954.8|109904.8|109932|109882|45
1730468770000|2024-11-01 13:46:10|109951.1|109901.1|109951.1|109901.1|109953.1|109903.1|109947.3|109897.3|31
1730468780000|2024-11-01 13:46:20|109947.3|109897.3|109959.3|109909.3|109959.3|109909.3|109944.9|109894.9|39
1730468790000|2024-11-01 13:46:30|109960.1|109910.1|109970.4|109920.4|109973.2|109923.2|109958.8|109908.8|54
1730468800000|2024-11-01 13:46:40|109971.1|109921.1|109970.1|109920.1|109974.9|109924.9|109966.9|109916.9|51
1730468810000|2024-11-01 13:46:50|109970.4|109920.4|109958.1|109933.1|109973.1|109933.9|109956.5|109917.8|38
1730468820000|2024-11-01 13:47:00|109958.5|109933.5|109958.7|109933.7|109986.2|109942.2|109957.8|109926.4|56
1730468830000|2024-11-01 13:47:10|109958.5|109933.5|109950.4|109925.4|109960.9|109935.9|109946.5|109921.5|49
1730468840000|2024-11-01 13:47:20|109950|109925|109968.8|109918.8|109969.5|109933.8|109950|109916.8|43
1730468850000|2024-11-01 13:47:30|109969.1|109919.1|109962.6|109912.6|109971.8|109921.8|109961.9|109911.9|38
1730468860000|2024-11-01 13:47:40|109963|109913|109942|109892|109963|109913|109941.6|109891.6|47
1730468870000|2024-11-01 13:47:50|109941.8|109891.8|109937.2|109887.2|109947.9|109897.9|109937.2|109887.2|36
1730468880000|2024-11-01 13:48:00|109936.7|109886.7|109930.3|109880.3|109937.5|109887.5|109930.3|109880.3|36
1730468890000|2024-11-01 13:48:10|109935.1|109885.1|109931|109881|109935.8|109885.8|109929.1|109879.1|28
1730468900000|2024-11-01 13:48:20|109930.1|109880.1|109933.7|109883.7|109939.9|109889.9|109930|109880|36
1730468910000|2024-11-01 13:48:30|109933.8|109883.8|109934|109884|109944.8|109894.8|109933.7|109883.7|32
1730468920000|2024-11-01 13:48:40|109933.4|109883.4|109930.3|109880.3|109933.4|109883.4|109929.9|109879.9|30
1730468930000|2024-11-01 13:48:50|109931.1|109881.1|109929|109879|109933.4|109883.4|109928.2|109878.2|27
1730468940000|2024-11-01 13:49:00|109928.8|109878.8|109950.8|109900.8|109958.9|109908.9|109928.8|109878.8|46
1730468950000|2024-11-01 13:49:10|109950.5|109900.5|109963.1|109913.1|109965.6|109915.6|109950.5|109900.5|32
1730468960000|2024-11-01 13:49:20|109963.7|109913.7|109966|109916|109967.2|109917.2|109960.4|109910.4|39
1730468970000|2024-11-01 13:49:30|109966.7|109916.7|109978.6|109928.6|109981.8|109931.8|109966.2|109916.2|48
1730468980000|2024-11-01 13:49:40|109978.8|109928.8|109982.5|109932.5|109987.3|109937.3|109978.8|109928.8|29
1730468990000|2024-11-01 13:49:50|109981.7|109931.7|109981.6|109931.6|109987.3|109937.3|109978.7|109928.7|50
1730469000000|2024-11-01 13:50:00|109981.7|109931.7|109956.8|109906.8|109981.7|109931.7|109955.5|109905.5|46
1730469010000|2024-11-01 13:50:10|109956.4|109906.4|109961.1|109911.1|109963.7|109913.7|109956.4|109906.4|28
1730469020000|2024-11-01 13:50:20|109961.2|109911.2|109953.7|109903.7|109961.6|109911.6|109953.7|109903.7|24
1730469030000|2024-11-01 13:50:30|109955.1|109905.1|109959.3|109909.3|109965.8|109915.8|109955.1|109905.1|32
1730469040000|2024-11-01 13:50:40|109958.8|109908.8|109956.3|109906.3|109961.2|109911.2|109955.9|109905.9|25
1730469050000|2024-11-01 13:50:50|109957.1|109907.1|109953|109903|109965.4|109915.4|109949|109899|45
1730469060000|2024-11-01 13:51:00|109951.1|109901.1|109953.1|109903.1|109955.9|109905.9|109941.3|109891.3|44
1730469070000|2024-11-01 13:51:10|109953.2|109903.2|109971.5|109921.5|109982.1|109932.1|109953.2|109903.2|46
1730469080000|2024-11-01 13:51:20|109971.9|109921.9|109977.7|109927.7|109981.6|109931.6|109971.9|109921.9|33
1730469090000|2024-11-01 13:51:30|109977.6|109927.6|109977.8|109927.8|109983.9|109933.9|109977.6|109927.6|25
1730469100000|2024-11-01 13:51:40|109977.7|109927.7|109974.5|109924.5|109980.4|109930.4|109974.5|109924.5|20
1730469110000|2024-11-01 13:51:50|109974.1|109924.1|109980.6|109930.6|109984|109934|109974.1|109924.1|35
1730469120000|2024-11-01 13:52:00|109980.2|109930.2|109982.3|109957.3|109983.1|109958.1|109974.9|109927.4|41
1730469130000|2024-11-01 13:52:10|109983.2|109958.2|110019|109969|110025.8|109975.8|109981.1|109956.1|46
1730469140000|2024-11-01 13:52:20|110019.9|109969.9|110024.2|109974.2|110024.7|109974.7|110019.4|109969.4|28
1730469150000|2024-11-01 13:52:30|110024.4|109974.4|110008.2|109958.2|110024.4|109974.4|110007.1|109957.1|42
1730469160000|2024-11-01 13:52:40|110007.6|109957.6|110027.4|109977.4|110027.9|109977.9|110007.6|109957.6|43
1730469170000|2024-11-01 13:52:50|110028.5|109978.5|110025.2|109975.2|110029|109979|110023.9|109973.9|28
1730469180000|2024-11-01 13:53:00|110025.1|109975.1|110030.1|109980.1|110031.9|109981.9|110021|109971|36
1730469190000|2024-11-01 13:53:10|110028.1|109978.1|110033.3|110008.3|110034.5|110008.5|110021|109974.9|36
1730469200000|2024-11-01 13:53:20|110033.6|110008.6|110034.3|110009.3|110036.6|110011.6|110023.2|109998.2|42
1730469210000|2024-11-01 13:53:30|110034.9|110009.9|110037.5|110012.5|110043.5|110018.5|110030.6|110005.6|44
1730469220000|2024-11-01 13:53:40|110037.7|110012.7|110038|110013|110041.1|110016.1|110031.9|110006.9|42
1730469230000|2024-11-01 13:53:50|110038.7|110013.7|110043.9|110018.9|110044.4|110019.4|110035.5|110010.5|38
1730469240000|2024-11-01 13:54:00|110044.2|110019.2|110039.6|110014.6|110047.3|110022.3|110036.4|110011.4|41
1730469250000|2024-11-01 13:54:10|110039.4|110014.4|110035.5|110010.5|110044.3|110019.3|110035|110010|42
1730469260000|2024-11-01 13:54:20|110036|110011|110051|110026|110051.6|110026.6|110036|110011|39
1730469270000|2024-11-01 13:54:30|110051.3|110026.3|110062.6|110037.6|110062.6|110037.6|110051.3|110026.3|36
1730469280000|2024-11-01 13:54:40|110061.9|110036.9|110045.3|110020.3|110066.3|110041.3|110042.1|110017.1|46
1730469290000|2024-11-01 13:54:50|110043.8|110018.8|110049.8|110024.8|110050.5|110025.5|110042.8|110017.8|40
1730469300000|2024-11-01 13:55:00|110050.3|110025.3|110051.9|110026.9|110059.2|110034.2|110050.2|110025.2|43
1730469310000|2024-11-01 13:55:10|110052.7|110027.7|110070.9|110045.9|110076.5|110051.5|110052.7|110027.7|49
1730469320000|2024-11-01 13:55:20|110071.4|110046.4|110045.1|110020.1|110071.9|110046.9|110044.3|110006.8|43
1730469330000|2024-11-01 13:55:30|110045|110020|110047.5|110022.5|110048.9|110023.9|110045|110020|28
1730469340000|2024-11-01 13:55:40|110047.6|110022.6|110026.9|110001.9|110047.6|110022.6|110026.9|110001.9|41
1730469350000|2024-11-01 13:55:50|110026|110001|110046.2|110021.2|110047.6|110022.6|110025.7|110000.7|38
1730469360000|2024-11-01 13:56:00|110047|110022|110049.8|110024.8|110053.4|110028.4|110047|110022|29
1730469370000|2024-11-01 13:56:10|110049.7|110024.7|110060.3|110035.3|110061.3|110036.3|110049.7|110024.7|25
1730469380000|2024-11-01 13:56:20|110060.8|110035.8|110054.6|110029.6|110064.1|110039.1|110054.6|110029.6|23
1730469390000|2024-11-01 13:56:30|110055.3|110030.3|110058.5|110033.5|110063.4|110038.4|110055.3|110030.3|39
1730469400000|2024-11-01 13:56:40|110059.6|110034.6|110061.3|110036.3|110061.3|110036.3|110054.2|110029.2|41
1730469410000|2024-11-01 13:56:50|110060.8|110035.8|110095|110045|110095|110056.9|110060.8|110035.8|27
1730469420000|2024-11-01 13:57:00|110094.6|110044.6|110089|110039|110097.1|110056.5|110081|110038.8|46
1730469430000|2024-11-01 13:57:10|110087.2|110037.2|110088.2|110063.2|110094.7|110063.2|110072.7|110035.4|51
1730469440000|2024-11-01 13:57:20|110089.7|110064.7|110088.6|110063.6|110094.5|110069.5|110086.5|110061.5|62
1730469450000|2024-11-01 13:57:30|110087.8|110062.8|110107.4|110057.4|110108.4|110065.2|110085.7|110050.7|37
1730469460000|2024-11-01 13:57:40|110107.6|110057.6|110094.6|110044.6|110107.6|110057.6|110089.1|110039.1|46
1730469470000|2024-11-01 13:57:50|110095.5|110045.5|110092.8|110042.8|110098.5|110048.5|110090.9|110040.9|43
1730469480000|2024-11-01 13:58:00|110093.9|110043.9|110094.7|110044.7|110099.9|110049.9|110087.6|110037.6|50
1730469490000|2024-11-01 13:58:10|110094.1|110044.1|110103.2|110053.2|110103.2|110053.2|110093.8|110043.8|32
1730469500000|2024-11-01 13:58:20|110104.5|110054.5|110106.8|110056.8|110113.5|110063.5|110103.7|110053.7|41
1730469510000|2024-11-01 13:58:30|110107.4|110057.4|110099.2|110049.2|110116.6|110066.6|110096.9|110046.9|37
1730469520000|2024-11-01 13:58:40|110099.3|110049.3|110088.4|110038.4|110100.6|110050.6|110088.1|110038.1|47
1730469530000|2024-11-01 13:58:50|110089.1|110039.1|110087.9|110037.9|110096.4|110046.4|110084.4|110034.4|49
1730469540000|2024-11-01 13:59:00|110087.3|110037.3|110083.9|110033.9|110094.7|110044.7|110082.8|110032.8|31
1730469550000|2024-11-01 13:59:10|110084|110034|110075.1|110025.1|110086.2|110036.2|110072.2|110022.2|45
1730469560000|2024-11-01 13:59:20|110074.8|110024.8|110077.6|110027.6|110084.1|110034.1|110074.8|110024.8|41
1730469570000|2024-11-01 13:59:30|110076.9|110026.9|110068.5|110018.5|110077.8|110027.8|110067|110017|46
1730469580000|2024-11-01 13:59:40|110068|110018|110118.7|109969.9|110125|110020.4|110064.8|109968.9|51
1730469590000|2024-11-01 13:59:50|110126|109950|110214.8|110014.8|110214.8|110014.8|110118.2|109918.2|38
1730469600000|2024-11-01 14:00:00|110178.6|109978.6|110207.6|110007.6|110207.6|110007.6|110135.2|109935.2|55
1730469610000|2024-11-01 14:00:10|110197.6|109997.6|110112.4|109912.4|110197.6|109997.6|110108.5|109908.5|69
1730469620000|2024-11-01 14:00:20|110112.3|109912.3|110104.4|109937|110127.9|109942.3|110096.4|109907.5|63
1730469630000|2024-11-01 14:00:30|110103.3|109938.3|110088.8|109941.1|110103.3|109951.6|110085.5|109936.5|53
1730469640000|2024-11-01 14:00:40|110088.4|109940.6|110081.2|109948.4|110089.1|109951.5|110077|109936.6|42
1730469650000|2024-11-01 14:00:50|110080.1|109947.3|110035.8|109985.8|110080.1|109989.6|110034.8|109942.6|35
1730469660000|2024-11-01 14:01:00|110035.4|109985.4|110041.1|109991.1|110041.1|109991.1|110017.5|109967.5|42
1730469670000|2024-11-01 14:01:10|110042.8|109992.8|110057.2|110007.2|110057.2|110007.2|110032|109982|42
1730469680000|2024-11-01 14:01:20|110056.8|110006.8|110054.2|110004.2|110056.8|110006.8|110041.1|109991.1|28
1730469690000|2024-11-01 14:01:30|110055|110005|110080.1|110030.1|110091.9|110041.9|110055|110005|61
1730469700000|2024-11-01 14:01:40|110079.7|110029.7|110073.6|110023.6|110085.4|110035.4|110071|110021|40
1730469710000|2024-11-01 14:01:50|110074.2|110024.2|110091.8|110041.8|110094.5|110044.5|110074.2|110024.2|45
1730469720000|2024-11-01 14:02:00|110091.4|110041.4|110094.3|110044.3|110096.2|110046.2|110088.1|110038.1|60
1730469730000|2024-11-01 14:02:10|110094.6|110044.6|110087.7|110037.7|110106.6|110056.6|110087.2|110037.2|41
1730469740000|2024-11-01 14:02:20|110087.5|110037.5|110093|110043|110094.6|110044.6|110085.5|110035.5|33
1730469750000|2024-11-01 14:02:30|110092.6|110042.6|110095|110045|110095.3|110045.3|110091.3|110041.3|34
1730469760000|2024-11-01 14:02:40|110095.6|110045.6|110135.4|110085.4|110139.9|110089.9|110095.1|110045.1|61
1730469770000|2024-11-01 14:02:50|110136.5|110086.5|110158.5|110108.5|110158.5|110108.5|110135.7|110085.7|61
1730469780000|2024-11-01 14:03:00|110159.1|110109.1|110177.3|110127.3|110177.3|110127.3|110153.6|110103.6|70
1730469790000|2024-11-01 14:03:10|110176.3|110126.3|110143.6|110093.6|110178.3|110128.3|110143.6|110093.6|59
1730469800000|2024-11-01 14:03:20|110143.5|110093.5|110177.5|110127.5|110180.6|110130.6|110143.5|110093.5|67
1730469810000|2024-11-01 14:03:30|110177.9|110127.9|110185.9|110135.9|110192.8|110142.8|110177.9|110127.9|65
1730469820000|2024-11-01 14:03:40|110185.3|110135.3|110182.5|110132.5|110190.6|110140.6|110181.9|110131.9|55
1730469830000|2024-11-01 14:03:50|110184.9|110134.9|110201.1|110151.1|110202.7|110164.5|110183.9|110133.9|66
1730469840000|2024-11-01 14:04:00|110200.5|110150.5|110225|110175|110235.3|110185.3|110200.5|110150.5|68
1730469850000|2024-11-01 14:04:10|110223.9|110173.9|110232.9|110182.9|110235.2|110185.2|110219.8|110169.8|73
1730469860000|2024-11-01 14:04:20|110232.7|110182.7|110205|110155|110234.1|110184.1|110199.3|110149.3|55
1730469870000|2024-11-01 14:04:30|110206|110156|110211.7|110161.7|110220.9|110170.9|110206|110156|54
1730469880000|2024-11-01 14:04:40|110210.9|110160.9|110209.1|110159.1|110219.8|110169.8|110209.1|110159.1|35
1730469890000|2024-11-01 14:04:50|110211.5|110161.5|110226.2|110176.2|110226.2|110176.2|110209.5|110159.5|38
1730469900000|2024-11-01 14:05:00|110227|110177|110241.3|110191.3|110255.4|110205.4|110227|110177|56
1730469910000|2024-11-01 14:05:10|110241.9|110191.9|110245.7|110195.7|110248.1|110198.1|110237.2|110187.2|44
1730469920000|2024-11-01 14:05:20|110246.3|110196.3|110241.2|110191.2|110258.9|110208.9|110241.2|110191.2|61
1730469930000|2024-11-01 14:05:30|110237.9|110187.9|110212.9|110162.9|110239.6|110189.6|110199.1|110149.1|54
1730469940000|2024-11-01 14:05:40|110212.1|110162.1|110196.7|110146.7|110212.5|110162.5|110191.2|110141.2|58
1730469950000|2024-11-01 14:05:50|110195.8|110145.8|110182.4|110132.4|110199.3|110149.3|110179.1|110129.1|37
1730469960000|2024-11-01 14:06:00|110179.8|110129.8|110164.7|110114.7|110182.3|110132.3|110163.8|110113.8|51
1730469970000|2024-11-01 14:06:10|110161.8|110111.8|110176.4|110126.4|110177.9|110127.9|110155.9|110105.9|48
1730469980000|2024-11-01 14:06:20|110176.9|110126.9|110175.8|110125.8|110192.8|110142.8|110175.8|110125.8|55
1730469990000|2024-11-01 14:06:30|110173.8|110123.8|110167.5|110117.5|110176.4|110126.4|110159.8|110109.8|53
1730470000000|2024-11-01 14:06:40|110167.3|110117.3|110178.9|110128.9|110192.1|110142.1|110167.3|110117.3|39
1730470010000|2024-11-01 14:06:50|110179|110129|110179.3|110154.3|110190.1|110155.1|110177|110127|35
1730470020000|2024-11-01 14:07:00|110178.2|110153.2|110156.4|110131.4|110178.2|110153.2|110155.9|110130.9|35
1730470030000|2024-11-01 14:07:10|110153.5|110128.5|110126.5|110076.5|110153.8|110128.8|110122.5|110072.7|54
1730470040000|2024-11-01 14:07:20|110127.7|110077.7|110113|110088|110128.4|110090.6|110110.1|110068|48
1730470050000|2024-11-01 14:07:30|110112.7|110087.7|110135.2|110110.2|110135.2|110110.2|110112.4|110087.4|47
1730470060000|2024-11-01 14:07:40|110134.6|110109.6|110135|110110|110137.6|110112.6|110130.7|110105.7|37
1730470070000|2024-11-01 14:07:50|110135.2|110110.2|110123.5|110073.5|110136.1|110111.1|110115.5|110073.5|42
1730470080000|2024-11-01 14:08:00|110122.8|110072.8|110109|110084|110131.3|110084.7|110109|110071.7|42
1730470090000|2024-11-01 14:08:10|110109.1|110084.1|110114.8|110089.8|110117.4|110092.4|110109.1|110084.1|20
1730470100000|2024-11-01 14:08:20|110115.2|110090.2|110113.4|110088.4|110115.9|110090.9|110097.7|110072.7|41
1730470110000|2024-11-01 14:08:30|110113.5|110088.5|110135.4|110085.4|110135.4|110095|110109.9|110077.1|41
1730470120000|2024-11-01 14:08:40|110134.5|110084.5|110128.9|110078.9|110135.1|110085.1|110124.9|110074.9|47
1730470130000|2024-11-01 14:08:50|110128.7|110078.7|110121.1|110071.1|110129.5|110079.5|110119.6|110069.6|31
1730470140000|2024-11-01 14:09:00|110121.2|110071.2|110123.2|110073.2|110123.3|110073.3|110111.3|110061.3|37
1730470150000|2024-11-01 14:09:10|110123.1|110073.1|110109.8|110059.8|110125.7|110075.7|110107.9|110057.9|32
1730470160000|2024-11-01 14:09:20|110109|110059|110133.6|110083.6|110134.9|110084.9|110109|110059|41
1730470170000|2024-11-01 14:09:30|110133.5|110083.5|110130.8|110080.8|110135.9|110085.9|110127.9|110077.9|36
1730470180000|2024-11-01 14:09:40|110131.7|110081.7|110133.4|110083.4|110133.6|110083.6|110129.9|110079.9|17
1730470190000|2024-11-01 14:09:50|110133.3|110083.3|110118.8|110068.8|110133.3|110083.3|110117.4|110067.4|29
1730470200000|2024-11-01 14:10:00|110119.1|110069.1|110119.3|110069.3|110126.8|110076.8|110117.6|110067.6|36
1730470210000|2024-11-01 14:10:10|110119.2|110069.2|110098|110048|110119.2|110069.2|110097.2|110047.2|33
1730470220000|2024-11-01 14:10:20|110096.6|110046.6|110096|110046|110100.4|110050.4|110095.7|110045.7|30
1730470230000|2024-11-01 14:10:30|110095.7|110045.7|110080.6|110055.6|110095.7|110057.8|110080.3|110045.4|17
1730470240000|2024-11-01 14:10:40|110080.5|110055.5|110098.4|110073.4|110106.5|110081.5|110079.5|110054.5|28
1730470250000|2024-11-01 14:10:50|110102.7|110077.7|110099.9|110074.9|110103.5|110078.5|110099.1|110074.1|30
1730470260000|2024-11-01 14:11:00|110100|110075|110104.5|110079.5|110110.4|110085.4|110100|110075|28
1730470270000|2024-11-01 14:11:10|110104.9|110079.9|110105.4|110080.4|110120.8|110095.8|110101.9|110076.9|44
1730470280000|2024-11-01 14:11:20|110105.5|110080.5|110099.1|110074.1|110106.8|110081.8|110094.6|110069.6|34
1730470290000|2024-11-01 14:11:30|110099.6|110074.6|110092|110067|110099.6|110074.6|110090.2|110065.2|26
1730470300000|2024-11-01 14:11:40|110092.2|110067.2|110073.2|110023.2|110092.8|110067.8|110071.2|110023.2|42
1730470310000|2024-11-01 14:11:50|110073.3|110023.3|110073.4|110023.4|110075.3|110025.3|110070.4|110020.4|52
1730470320000|2024-11-01 14:12:00|110072.6|110022.6|110088.6|110038.6|110089.5|110039.5|110072.4|110022.4|38
1730470330000|2024-11-01 14:12:10|110088.9|110038.9|110078.3|110028.3|110093.9|110043.9|110078.3|110028.3|42
1730470340000|2024-11-01 14:12:20|110077.6|110027.6|110048.3|109998.3|110077.6|110027.6|110047.6|109997.6|46
1730470350000|2024-11-01 14:12:30|110047.9|109997.9|110053|110003|110053|110003|110041.8|109991.8|35
1730470360000|2024-11-01 14:12:40|110053.9|110003.9|110062.2|110012.2|110066.8|110016.8|110053.9|110003.9|33
1730470370000|2024-11-01 14:12:50|110062.4|110012.4|110052.5|110002.5|110062.6|110012.6|110052.5|110002.5|21
1730470380000|2024-11-01 14:13:00|110052.4|110002.4|110045.1|110020.1|110053.3|110021.4|110038.5|110000.5|33
1730470390000|2024-11-01 14:13:10|110045.8|110020.8|110053.3|110028.3|110062.9|110037.9|110045.1|110020.1|42
1730470400000|2024-11-01 14:13:20|110053.8|110028.8|110048.5|110023.5|110053.8|110028.8|110045|110020|39
1730470410000|2024-11-01 14:13:30|110047.7|110022.7|110034.7|110009.7|110047.7|110022.7|110031.5|110006.5|49
1730470420000|2024-11-01 14:13:40|110035.3|110010.3|110031.7|110006.7|110035.3|110010.3|110022.9|109997.9|44
1730470430000|2024-11-01 14:13:50|110031.5|110006.5|110054.4|110029.4|110056.5|110031.5|110031.5|110006.5|42
1730470440000|2024-11-01 14:14:00|110054.1|110029.1|110067.6|110042.6|110074.9|110049.9|110054.1|110029.1|41
1730470450000|2024-11-01 14:14:10|110068.2|110043.2|110070.3|110045.3|110074.8|110049.8|110066.9|110041.9|36
1730470460000|2024-11-01 14:14:20|110069.1|110044.1|110066.5|110041.5|110074|110049|110065.9|110040.9|29
1730470470000|2024-11-01 14:14:30|110066.2|110041.2|110041.3|110016.3|110066.2|110041.2|110041.3|110016.3|37
1730470480000|2024-11-01 14:14:40|110040.6|110015.6|110021.3|109996.3|110044|110019|110020.9|109995.9|35
1730470490000|2024-11-01 14:14:50|110021|109996|110026.5|110001.5|110026.5|110001.5|110015|109990|35
1730470500000|2024-11-01 14:15:00|110026.7|110001.7|110039|110014|110042.9|110017.9|110026.7|110001.7|40
1730470510000|2024-11-01 14:15:10|110039.4|110014.4|110034.2|110009.2|110039.4|110014.4|110025.4|110000.4|44
1730470520000|2024-11-01 14:15:20|110034|110009|110024.7|109999.7|110034.1|110009.1|110022.1|109997.1|44
1730470530000|2024-11-01 14:15:30|110025.2|110000.2|110044.4|110019.4|110044.4|110019.4|110023.3|109998.3|40
1730470540000|2024-11-01 14:15:40|110043.8|110018.8|110027.2|110002.2|110043.8|110018.8|110027.2|110002.2|40
1730470550000|2024-11-01 14:15:50|110026.2|110001.2|110052.6|110027.6|110052.6|110027.6|110026|110001|32
1730470560000|2024-11-01 14:16:00|110052.2|110027.2|110061.8|110036.8|110063.2|110038.2|110045.2|110020.2|59
1730470570000|2024-11-01 14:16:10|110061.5|110036.5|110070.9|110045.9|110070.9|110045.9|110057.7|110032.7|53
1730470580000|2024-11-01 14:16:20|110071.6|110046.6|110072.2|110047.2|110079.5|110054.5|110066.8|110041.8|43
1730470590000|2024-11-01 14:16:30|110071.9|110046.9|110068.8|110043.8|110071.9|110046.9|110067.1|110042.1|25
1730470600000|2024-11-01 14:16:40|110069.2|110044.2|110065.4|110040.4|110070|110045|110065.4|110040.4|8
1730470610000|2024-11-01 14:16:50|110064.8|110039.8|110078.9|110053.9|110083.5|110058.5|110064.3|110039.3|34
1730470620000|2024-11-01 14:17:00|110078.1|110053.1|110078.7|110053.7|110079.9|110054.9|110076.8|110051.8|23
1730470630000|2024-11-01 14:17:10|110079.4|110054.4|110076|110051|110089.9|110064.9|110076|110051|45
1730470640000|2024-11-01 14:17:20|110075.7|110050.7|110070|110045|110082|110057|110067.1|110042.1|38
1730470650000|2024-11-01 14:17:30|110069.8|110044.8|110061.6|110036.6|110069.8|110044.8|110060.2|110035.2|29
1730470660000|2024-11-01 14:17:40|110061.1|110036.1|110063.8|110038.8|110068.1|110043.1|110061|110036|32
1730470670000|2024-11-01 14:17:50|110064.1|110039.1|110061.6|110036.6|110065.2|110040.2|110061.6|110036.6|21
1730470680000|2024-11-01 14:18:00|110061.9|110036.9|110076.8|110051.8|110076.9|110051.9|110061.1|110036.1|37
1730470690000|2024-11-01 14:18:10|110076.6|110051.6|110079.9|110054.9|110087|110062|110076.6|110051.6|32
1730470700000|2024-11-01 14:18:20|110080.3|110055.3|110075.6|110050.6|110081.2|110056.2|110068.7|110043.7|37
1730470710000|2024-11-01 14:18:30|110075.9|110050.9|110072.2|110047.2|110076.7|110051.7|110072.2|110047.2|20
1730470720000|2024-11-01 14:18:40|110072.9|110047.9|110094.1|110069.1|110096.8|110071.8|110072.9|110047.9|41
1730470730000|2024-11-01 14:18:50|110092.7|110067.7|110096.3|110071.3|110096.7|110071.7|110092.7|110067.7|18
1730470740000|2024-11-01 14:19:00|110095.5|110070.5|110127|110102|110127.3|110102.3|110095.5|110070.5|48
1730470750000|2024-11-01 14:19:10|110127.5|110102.5|110122.6|110097.6|110134.1|110109.1|110122.6|110097.6|26
1730470760000|2024-11-01 14:19:20|110122.8|110097.8|110103.2|110078.2|110122.8|110097.8|110102.9|110077.9|28
1730470770000|2024-11-01 14:19:30|110102.8|110077.8|110104.4|110079.4|110106.5|110081.5|110091.6|110066.6|36
1730470780000|2024-11-01 14:19:40|110104.2|110079.2|110081.5|110056.5|110104.2|110079.2|110081.5|110056.5|27
1730470790000|2024-11-01 14:19:50|110081.1|110056.1|110077.4|110052.4|110085.2|110060.2|110076.7|110051.7|29
1730470800000|2024-11-01 14:20:00|110078.5|110053.5|110097.5|110072.5|110106.1|110081.1|110078.5|110053.5|40
1730470810000|2024-11-01 14:20:10|110098.2|110073.2|110095.6|110070.6|110099.7|110074.7|110095.6|110070.6|22
1730470820000|2024-11-01 14:20:20|110095.9|110070.9|110096.1|110071.1|110106.4|110081.4|110093.3|110068.3|28
1730470830000|2024-11-01 14:20:30|110095.5|110070.5|110095.3|110070.3|110102|110077|110091.1|110066.1|32
1730470840000|2024-11-01 14:20:40|110095.1|110070.1|110095|110070|110095.1|110070.1|110081.2|110056.2|37
1730470850000|2024-11-01 14:20:50|110096.9|110071.9|110115.7|110090.7|110115.7|110090.7|110096.9|110071.9|47
1730470860000|2024-11-01 14:21:00|110115.8|110090.8|110122.7|110097.7|110127.3|110102.3|110115.8|110090.8|39
1730470870000|2024-11-01 14:21:10|110122.8|110097.8|110115.3|110090.3|110122.8|110097.8|110115|110090|33
1730470880000|2024-11-01 14:21:20|110114.3|110089.3|110109.6|110084.6|110119.4|110094.4|110109.6|110084.6|41
1730470890000|2024-11-01 14:21:30|110109.1|110084.1|110115.1|110090.1|110118.4|110093.4|110102.1|110077.1|37
1730470900000|2024-11-01 14:21:40|110115.5|110090.5|110119.6|110094.6|110120|110095|110115.5|110090.5|31
1730470910000|2024-11-01 14:21:50|110119.3|110094.3|110107.4|110082.4|110119.3|110094.3|110107.2|110082.2|28
1730470920000|2024-11-01 14:22:00|110105.7|110080.7|110116.8|110091.8|110118.8|110093.8|110103.7|110078.7|38
1730470930000|2024-11-01 14:22:10|110116.2|110091.2|110116.1|110091.1|110123.1|110098.1|110110.4|110085.4|36
1730470940000|2024-11-01 14:22:20|110116.3|110091.3|110125.9|110100.9|110127.3|110102.3|110116.3|110091.3|32
1730470950000|2024-11-01 14:22:30|110126.4|110101.4|110121.2|110096.2|110129.5|110104.5|110120.2|110095.2|41
1730470960000|2024-11-01 14:22:40|110120.5|110095.5|110112.6|110087.6|110126.2|110101.2|110112.6|110087.6|41
1730470970000|2024-11-01 14:22:50|110113|110088|110123.9|110098.9|110125.9|110100.9|110113|110088|30
1730470980000|2024-11-01 14:23:00|110123.5|110098.5|110101.3|110076.3|110123.5|110098.5|110101.3|110076.3|45
1730470990000|2024-11-01 14:23:10|110101.2|110076.2|110094.8|110069.8|110101.6|110076.6|110087.6|110062.6|43
1730471000000|2024-11-01 14:23:20|110094.4|110069.4|110099.7|110074.7|110099.7|110074.7|110093.6|110068.6|33
1730471010000|2024-11-01 14:23:30|110100.5|110075.5|110111.2|110086.2|110114.1|110089.1|110100.5|110075.5|35
1730471020000|2024-11-01 14:23:40|110111.4|110086.4|110109.5|110084.5|110114.2|110089.2|110107.6|110082.6|21
1730471030000|2024-11-01 14:23:50|110109.7|110084.7|110119.5|110094.5|110119.7|110094.7|110109|110084|28
1730471040000|2024-11-01 14:24:00|110117.8|110092.8|110126|110101|110128.9|110103.9|110116.6|110091.6|37
1730471050000|2024-11-01 14:24:10|110125.3|110100.3|110125.1|110100.1|110125.7|110100.7|110123.8|110098.8|21
1730471060000|2024-11-01 14:24:20|110124.3|110099.3|110128.1|110103.1|110129.1|110104.1|110123.4|110098.4|31
1730471070000|2024-11-01 14:24:30|110129.4|110104.4|110138.2|110113.2|110138.2|110113.2|110126.4|110101.4|32
1730471080000|2024-11-01 14:24:40|110137.9|110112.9|110128.8|110103.8|110137.9|110112.9|110123.5|110098.5|41
1730471090000|2024-11-01 14:24:50|110128.7|110103.7|110122.6|110097.6|110132.3|110107.3|110122.6|110097.6|31
1730471100000|2024-11-01 14:25:00|110121.9|110096.9|110121.8|110096.8|110124.1|110099.1|110117|110092|39
1730471110000|2024-11-01 14:25:10|110121|110096|110132.1|110107.1|110143.7|110118.7|110120.5|110095.5|35
1730471120000|2024-11-01 14:25:20|110132|110107|110118.9|110093.9|110132|110107|110118.9|110093.9|40
1730471130000|2024-11-01 14:25:30|110117.9|110092.9|110132.8|110107.8|110132.8|110107.8|110116.7|110091.7|35
1730471140000|2024-11-01 14:25:40|110133.2|110108.2|110125.3|110100.3|110139.7|110114.7|110124.9|110099.9|34
1730471150000|2024-11-01 14:25:50|110124.9|110099.9|110129.1|110104.1|110129.1|110104.1|110117.4|110092.4|34
1730471160000|2024-11-01 14:26:00|110128.6|110103.6|110125.5|110100.5|110129.3|110104.3|110122.5|110097.5|32
1730471170000|2024-11-01 14:26:10|110124.3|110099.3|110135.8|110110.8|110138.2|110113.2|110123.8|110098.8|29
1730471180000|2024-11-01 14:26:20|110135.1|110110.1|110129.3|110104.3|110135.1|110110.1|110129.3|110104.3|39
1730471190000|2024-11-01 14:26:30|110129.8|110104.8|110138.3|110113.3|110139.9|110114.9|110129.8|110104.8|42
1730471200000|2024-11-01 14:26:40|110137.5|110112.5|110125.4|110100.4|110137.6|110112.6|110125.4|110100.4|32
1730471210000|2024-11-01 14:26:50|110124.5|110099.5|110131|110106|110132.9|110107.9|110122.7|110097.7|35
1730471220000|2024-11-01 14:27:00|110130.9|110105.9|110145.6|110120.6|110145.6|110120.6|110130.9|110105.9|37
1730471230000|2024-11-01 14:27:10|110146.4|110121.4|110141.1|110116.1|110151.4|110126.4|110137.4|110112.4|26
1730471240000|2024-11-01 14:27:20|110141.6|110116.6|110129.9|110104.9|110141.7|110116.7|110129.9|110104.9|33
1730471250000|2024-11-01 14:27:30|110128.6|110103.6|110119.5|110094.5|110128.7|110103.7|110119.1|110094.1|46
1730471260000|2024-11-01 14:27:40|110118.6|110093.6|110133.7|110108.7|110143.8|110118.8|110118.6|110093.6|56
1730471270000|2024-11-01 14:27:50|110133.1|110108.1|110122.6|110097.6|110133.1|110108.1|110117.3|110092.3|37
1730471280000|2024-11-01 14:28:00|110122.1|110097.1|110127.6|110102.6|110139.1|110114.1|110121.2|110096.2|38
1730471290000|2024-11-01 14:28:10|110128|110103|110115.4|110090.4|110128.3|110103.3|110112|110087|45
1730471300000|2024-11-01 14:28:20|110115.3|110090.3|110120.8|110095.8|110124|110099|110115.3|110090.3|36
1730471310000|2024-11-01 14:28:30|110119.9|110094.9|110123.4|110098.4|110126.1|110101.1|110119.9|110094.9|22
1730471320000|2024-11-01 14:28:40|110122.7|110097.7|110133.4|110108.4|110135|110110|110121.1|110096.1|34
1730471330000|2024-11-01 14:28:50|110133.9|110108.9|110127.4|110102.4|110135|110110|110127.4|110102.4|39
1730471340000|2024-11-01 14:29:00|110127|110102|110118.1|110093.1|110129.7|110104.7|110117.6|110092.6|39
1730471350000|2024-11-01 14:29:10|110118.5|110093.5|110107.9|110082.9|110118.5|110093.5|110107|110082|38
1730471360000|2024-11-01 14:29:20|110108.2|110083.2|110096.1|110071.1|110109.1|110084.1|110088.2|110063.2|31
1730471370000|2024-11-01 14:29:30|110095.4|110070.4|110086.4|110061.4|110102.3|110077.3|110086.4|110061.4|50
1730471380000|2024-11-01 14:29:40|110086.6|110061.6|110082.9|110057.9|110087.8|110062.8|110079.9|110054.9|35
1730471390000|2024-11-01 14:29:50|110082|110057|110084.2|110059.2|110086.8|110061.8|110082|110057|32
1730471400000|2024-11-01 14:30:00|110082.3|110057.3|110083.8|110058.8|110087.9|110062.9|110079.2|110054.2|43
1730471410000|2024-11-01 14:30:10|110083.6|110058.6|110066.5|110041.5|110083.6|110058.6|110064.9|110039.9|42
1730471420000|2024-11-01 14:30:20|110065.9|110040.9|110083.7|110058.7|110083.7|110058.7|110065.9|110040.9|30
1730471430000|2024-11-01 14:30:30|110083.3|110058.3|110069.6|110044.6|110083.3|110058.3|110069.6|110044.6|42
1730471440000|2024-11-01 14:30:40|110070.1|110045.1|110064.5|110039.5|110075|110050|110064.5|110039.5|35
1730471450000|2024-11-01 14:30:50|110065.2|110040.2|110069.2|110044.2|110074.6|110049.6|110061.2|110036.2|37
1730471460000|2024-11-01 14:31:00|110069.1|110044.1|110064.5|110039.5|110069.1|110044.1|110064.5|110039.5|24
1730471470000|2024-11-01 14:31:10|110064.7|110039.7|110069.5|110044.5|110069.5|110044.5|110058.6|110033.6|22
1730471480000|2024-11-01 14:31:20|110069.6|110044.6|110074|110049|110081.5|110056.5|110068.8|110043.8|32
1730471490000|2024-11-01 14:31:30|110073.4|110048.4|110077.9|110052.9|110078.1|110053.1|110073.4|110048.4|23
1730471500000|2024-11-01 14:31:40|110078|110053|110074.3|110049.3|110078.4|110053.4|110068.7|110043.7|27
1730471510000|2024-11-01 14:31:50|110074.5|110049.5|110078.7|110053.7|110079|110054|110074.4|110049.4|26
1730471520000|2024-11-01 14:32:00|110078.3|110053.3|110062.2|110037.2|110078.3|110053.3|110061.4|110036.4|40
1730471530000|2024-11-01 14:32:10|110062.5|110037.5|110059.7|110034.7|110062.5|110037.5|110058.8|110033.8|20
1730471540000|2024-11-01 14:32:20|110059.9|110034.9|110067.1|110042.1|110068.4|110043.4|110059.9|110034.9|36
1730471550000|2024-11-01 14:32:30|110067.9|110042.9|110080.6|110055.6|110084.8|110059.8|110067.4|110042.4|40
1730471560000|2024-11-01 14:32:40|110080.9|110055.9|110095|110070|110101.7|110076.7|110080.9|110055.9|48
1730471570000|2024-11-01 14:32:50|110095.3|110070.3|110089.8|110064.8|110096.1|110071.1|110087.3|110062.3|29
1730471580000|2024-11-01 14:33:00|110090.1|110065.1|110101.9|110076.9|110101.9|110076.9|110090.1|110065.1|28
1730471590000|2024-11-01 14:33:10|110102.2|110077.2|110121.4|110096.4|110121.5|110096.5|110101.9|110076.9|21
1730471600000|2024-11-01 14:33:20|110120.9|110095.9|110114.5|110089.5|110121.7|110096.7|110110.9|110085.9|24
1730471610000|2024-11-01 14:33:30|110114.8|110089.8|110121.2|110096.2|110122.3|110097.3|110111.5|110086.5|30
1730471620000|2024-11-01 14:33:40|110121.5|110096.5|110104.8|110079.8|110121.5|110096.5|110101.7|110076.7|25
1730471630000|2024-11-01 14:33:50|110104.7|110079.7|110105.7|110080.7|110109.7|110084.7|110104.4|110079.4|32
1730471640000|2024-11-01 14:34:00|110106.7|110081.7|110106.5|110081.5|110114.3|110089.3|110101.8|110076.8|38
1730471650000|2024-11-01 14:34:10|110107.5|110082.5|110113.1|110088.1|110113.4|110088.4|110105.5|110080.5|39
1730471660000|2024-11-01 14:34:20|110113.2|110088.2|110102.7|110077.7|110115.7|110090.7|110102.7|110077.7|33
1730471670000|2024-11-01 14:34:30|110101.8|110076.8|110105.3|110080.3|110107.7|110082.7|110101.8|110076.8|36
1730471680000|2024-11-01 14:34:40|110104.7|110079.7|110106.7|110081.7|110108.7|110083.7|110104.7|110079.7|26
1730471690000|2024-11-01 14:34:50|110106|110081|110103.5|110078.5|110107.7|110082.7|110103.2|110078.2|29
1730471700000|2024-11-01 14:35:00|110103.8|110078.8|110103|110078|110104|110079|110100.8|110075.8|27
1730471710000|2024-11-01 14:35:10|110102.8|110077.8|110104.4|110079.4|110105.4|110080.4|110101.1|110076.1|22
1730471720000|2024-11-01 14:35:20|110104.3|110079.3|110102.9|110077.9|110110.3|110085.3|110102.3|110077.3|22
1730471730000|2024-11-01 14:35:30|110103.3|110078.3|110079.9|110054.9|110109.6|110084.6|110078.6|110053.6|38
1730471740000|2024-11-01 14:35:40|110079.7|110054.7|110073.7|110048.7|110080.1|110055.1|110072.9|110047.9|40
1730471750000|2024-11-01 14:35:50|110072.5|110047.5|110082.8|110057.8|110091.7|110066.7|110072.5|110047.5|39
1730471760000|2024-11-01 14:36:00|110082.4|110057.4|110079.3|110054.3|110082.4|110057.4|110072.3|110047.3|30
1730471770000|2024-11-01 14:36:10|110078.9|110053.9|110075.2|110050.2|110078.9|110053.9|110073.9|110048.9|36
1730471780000|2024-11-01 14:36:20|110076.1|110051.1|110083.5|110058.5|110090.7|110065.7|110075.4|110050.4|25
1730471790000|2024-11-01 14:36:30|110083.4|110058.4|110096.6|110071.6|110100.9|110075.9|110079.5|110054.5|40
1730471800000|2024-11-01 14:36:40|110096.5|110071.5|110127.1|110102.1|110127.1|110102.1|110092.7|110067.7|50
1730471810000|2024-11-01 14:36:50|110127.3|110102.3|110120.1|110095.1|110135.7|110110.7|110120.1|110095.1|39
1730471820000|2024-11-01 14:37:00|110119.9|110094.9|110126.4|110101.4|110130.5|110105.5|110119.8|110094.8|33
1730471830000|2024-11-01 14:37:10|110126.9|110101.9|110131.3|110106.3|110132.2|110107.2|110115.9|110090.9|35
1730471840000|2024-11-01 14:37:20|110131|110106|110128.8|110103.8|110138.4|110113.4|110127.7|110102.7|53
1730471850000|2024-11-01 14:37:30|110127|110102|110128.5|110103.5|110136.4|110111.4|110123.9|110098.9|42
1730471860000|2024-11-01 14:37:40|110128.3|110103.3|110098.9|110073.9|110128.3|110103.3|110097.2|110072.2|49
1730471870000|2024-11-01 14:37:50|110099.1|110074.1|110090.7|110065.7|110103.3|110078.3|110090|110065|41
1730471880000|2024-11-01 14:38:00|110091|110066|110090.1|110065.1|110096.9|110071.9|110085.9|110060.9|46
1730471890000|2024-11-01 14:38:10|110090.7|110065.7|110112.5|110087.5|110114|110089|110090.7|110065.7|38
1730471900000|2024-11-01 14:38:20|110112.4|110087.4|110103.6|110078.6|110113.9|110088.9|110103.6|110078.6|47
1730471910000|2024-11-01 14:38:30|110102.9|110077.9|110103.7|110078.7|110105.7|110080.7|110100.9|110075.9|33
1730471920000|2024-11-01 14:38:40|110103.8|110078.8|110106.4|110081.4|110107.1|110082.1|110101.7|110076.7|39
1730471930000|2024-11-01 14:38:50|110105.8|110080.8|110113.3|110088.3|110113.8|110088.8|110105|110080|26
1730471940000|2024-11-01 14:39:00|110113.5|110088.5|110104.3|110079.3|110115.9|110090.9|110097.8|110072.8|40
1730471950000|2024-11-01 14:39:10|110104.5|110079.5|110105.2|110080.2|110107|110082|110102.6|110077.6|28
1730471960000|2024-11-01 14:39:20|110104.8|110079.8|110094.9|110069.9|110105.1|110080.1|110094|110069|32
1730471970000|2024-11-01 14:39:30|110095.1|110070.1|110102.5|110077.5|110108|110083|110095.1|110070.1|25
1730471980000|2024-11-01 14:39:40|110102.6|110077.6|110096.5|110071.5|110105.7|110080.7|110096.5|110071.5|23
1730471990000|2024-11-01 14:39:50|110098.3|110073.3|110114.9|110089.9|110117.8|110092.8|110098.3|110073.3|46
1730472000000|2024-11-01 14:40:00|110115.8|110090.8|110143.8|110118.8|110144.1|110119.1|110115.8|110090.8|43
1730472010000|2024-11-01 14:40:10|110143.2|110118.2|110158.2|110133.2|110160.6|110135.6|110143.2|110118.2|44
1730472020000|2024-11-01 14:40:20|110158|110133|110164.1|110139.1|110171.8|110146.8|110157.3|110132.3|45
1730472030000|2024-11-01 14:40:30|110164.2|110139.2|110169.7|110144.7|110169.9|110144.9|110162.6|110137.6|33
1730472040000|2024-11-01 14:40:40|110169.5|110144.5|110166.4|110141.4|110169.5|110144.5|110164.2|110139.2|25
1730472050000|2024-11-01 14:40:50|110166.7|110141.7|110174.7|110149.7|110174.7|110149.7|110166.7|110141.7|19
1730472060000|2024-11-01 14:41:00|110174.4|110149.4|110157.8|110132.8|110178.3|110153.3|110156.1|110131.1|34
1730472070000|2024-11-01 14:41:10|110158|110133|110146.8|110121.8|110158|110133|110145.5|110120.5|31
1730472080000|2024-11-01 14:41:20|110146.6|110121.6|110140.4|110115.4|110149|110124|110140.1|110115.1|31
1730472090000|2024-11-01 14:41:30|110140.5|110115.5|110136.1|110111.1|110144.2|110119.2|110136.1|110111.1|32
1730472100000|2024-11-01 14:41:40|110135.8|110110.8|110135.7|110110.7|110136.7|110111.7|110130.5|110105.5|36
1730472110000|2024-11-01 14:41:50|110136.1|110111.1|110136.2|110111.2|110138.5|110113.5|110125.9|110100.9|37
1730472120000|2024-11-01 14:42:00|110136.3|110111.3|110149.7|110124.7|110150.2|110125.2|110136.3|110111.3|37
1730472130000|2024-11-01 14:42:10|110150|110125|110138.7|110113.7|110156.4|110131.4|110138.7|110113.7|47
1730472140000|2024-11-01 14:42:20|110138.3|110113.3|110144.4|110119.4|110144.4|110119.4|110136.6|110111.6|22
1730472150000|2024-11-01 14:42:30|110145.5|110120.5|110156.1|110131.1|110160.9|110135.9|110145.5|110120.5|39
1730472160000|2024-11-01 14:42:40|110155.6|110130.6|110149.5|110124.5|110155.6|110130.6|110149.5|110124.5|23
1730472170000|2024-11-01 14:42:50|110149.3|110124.3|110139.2|110114.2|110150.1|110125.1|110139.2|110114.2|32
1730472180000|2024-11-01 14:43:00|110139|110114|110144.3|110119.3|110144.9|110119.9|110137.7|110112.7|34
1730472190000|2024-11-01 14:43:10|110143.8|110118.8|110145.9|110120.9|110149.6|110124.6|110142.2|110117.2|36
1730472200000|2024-11-01 14:43:20|110146.2|110121.2|110152.9|110127.9|110154.4|110129.4|110146.2|110121.2|22
1730472210000|2024-11-01 14:43:30|110155.1|110130.1|110161.7|110136.7|110162.3|110137.3|110154.3|110129.3|41
1730472220000|2024-11-01 14:43:40|110161.4|110136.4|110158.1|110133.1|110161.4|110136.4|110151.2|110126.2|43
1730472230000|2024-11-01 14:43:50|110157.9|110132.9|110154.4|110129.4|110159.8|110134.8|110154.4|110129.4|23
1730472240000|2024-11-01 14:44:00|110154.7|110129.7|110171|110146|110171.1|110146.1|110154.7|110129.7|46
1730472250000|2024-11-01 14:44:10|110171.8|110146.8|110162.8|110137.8|110175.5|110150.5|110158.3|110133.3|36
1730472260000|2024-11-01 14:44:20|110163|110138|110159|110134|110164.3|110139.3|110159|110134|23
1730472270000|2024-11-01 14:44:30|110158.6|110133.6|110156.8|110131.8|110160.9|110135.9|110156.8|110131.8|25
1730472280000|2024-11-01 14:44:40|110156.7|110131.7|110150.3|110125.3|110156.7|110131.7|110150.3|110125.3|25
1730472290000|2024-11-01 14:44:50|110148.4|110123.4|110149|110124|110151.9|110126.9|110147.3|110122.3|25
1730472300000|2024-11-01 14:45:00|110148.3|110123.3|110145.3|110120.3|110150.3|110125.3|110142|110117|34
1730472310000|2024-11-01 14:45:10|110145.6|110120.6|110145.9|110120.9|110149|110124|110145.6|110120.6|19
1730472320000|2024-11-01 14:45:20|110146.2|110121.2|110142.3|110117.3|110146.2|110121.2|110142.3|110117.3|17
1730472330000|2024-11-01 14:45:30|110142|110117|110145.8|110120.8|110145.8|110120.8|110142|110117|15
1730472340000|2024-11-01 14:45:40|110146.1|110121.1|110146.5|110121.5|110148|110123|110145.8|110120.8|15
1730472350000|2024-11-01 14:45:50|110146.1|110121.1|110144.7|110119.7|110147.9|110122.9|110144.5|110119.5|22
1730472360000|2024-11-01 14:46:00|110144.9|110119.9|110179.5|110154.5|110181.9|110156.9|110144.9|110119.9|42
1730472370000|2024-11-01 14:46:10|110179.6|110154.6|110211.4|110186.4|110212.7|110187.7|110179.6|110154.6|38
1730472380000|2024-11-01 14:46:20|110210.4|110185.4|110214.9|110189.9|110215.3|110190.3|110197.1|110172.1|42
1730472390000|2024-11-01 14:46:30|110214.8|110189.8|110227.3|110202.3|110230.5|110205.5|110214.4|110189.4|43
1730472400000|2024-11-01 14:46:40|110229.8|110204.8|110218.8|110193.8|110232.5|110207.5|110217.9|110192.9|41
1730472410000|2024-11-01 14:46:50|110218.5|110193.5|110232.9|110207.9|110237.6|110212.6|110217.7|110192.7|30
1730472420000|2024-11-01 14:47:00|110232.8|110207.8|110265.1|110240.1|110266|110241|110231.7|110206.7|60
1730472430000|2024-11-01 14:47:10|110265.4|110240.4|110254.5|110229.5|110266.2|110241.2|110252.1|110227.1|36
1730472440000|2024-11-01 14:47:20|110254.9|110229.9|110248.4|110223.4|110263.4|110238.4|110247.6|110222.6|23
1730472450000|2024-11-01 14:47:30|110248.8|110223.8|110243.4|110218.4|110248.8|110223.8|110243.1|110218.1|31
1730472460000|2024-11-01 14:47:40|110243.7|110218.7|110254.2|110229.2|110254.2|110229.2|110243.7|110218.7|19
1730472470000|2024-11-01 14:47:50|110255.2|110230.2|110244.9|110219.9|110256.4|110231.4|110243.2|110218.2|25
1730472480000|2024-11-01 14:48:00|110245.1|110220.1|110246.6|110221.6|110256.2|110231.2|110245.1|110220.1|34
1730472490000|2024-11-01 14:48:10|110246.1|110221.1|110243.9|110218.9|110247.2|110222.2|110243.9|110218.9|14
1730472500000|2024-11-01 14:48:20|110244.4|110219.4|110225.1|110200.1|110244.4|110219.4|110223.8|110198.8|28
1730472510000|2024-11-01 14:48:30|110224.7|110199.7|110235|110210|110235.1|110210.1|110224.4|110199.4|26
1730472520000|2024-11-01 14:48:40|110234.7|110209.7|110237.3|110212.3|110238|110213|110232.7|110207.7|19
1730472530000|2024-11-01 14:48:50|110236.6|110211.6|110222|110197|110236.7|110211.7|110221.8|110196.8|41
1730472540000|2024-11-01 14:49:00|110221.4|110196.4|110185.1|110160.1|110222.3|110197.3|110180.7|110155.7|33
1730472550000|2024-11-01 14:49:10|110184|110159|110191.5|110166.5|110191.5|110166.5|110178.3|110153.3|37
1730472560000|2024-11-01 14:49:20|110191.2|110166.2|110191.5|110166.5|110191.5|110166.5|110190.5|110165.5|12
1730472570000|2024-11-01 14:49:30|110194.5|110169.5|110193.6|110168.6|110202.7|110177.7|110193.6|110168.6|34
1730472580000|2024-11-01 14:49:40|110193.5|110168.5|110198.3|110173.3|110199.2|110174.2|110193.5|110168.5|19
1730472590000|2024-11-01 14:49:50|110198.7|110173.7|110202.2|110177.2|110203.5|110178.5|110195.6|110170.6|42
1730472600000|2024-11-01 14:50:00|110200.2|110175.2|110205|110180|110210.5|110185.5|110199.9|110174.9|38
1730472610000|2024-11-01 14:50:10|110204.3|110179.3|110220.8|110195.8|110221.7|110196.7|110202.6|110177.6|37
1730472620000|2024-11-01 14:50:20|110221.1|110196.1|110222|110197|110226.6|110201.6|110221.1|110196.1|38
1730472630000|2024-11-01 14:50:30|110222.1|110197.1|110216.7|110191.7|110222.1|110197.1|110216.7|110191.7|13
1730472640000|2024-11-01 14:50:40|110216.6|110191.6|110215.5|110190.5|110222.4|110197.4|110213|110188|31
1730472650000|2024-11-01 14:50:50|110215.7|110190.7|110212.9|110187.9|110217.3|110192.3|110210.7|110185.7|31
1730472660000|2024-11-01 14:51:00|110213.2|110188.2|110210|110185|110220.5|110195.5|110209.7|110184.7|34
1730472670000|2024-11-01 14:51:10|110210.8|110185.8|110182.5|110157.5|110211.7|110186.7|110182.5|110157.5|34
1730472680000|2024-11-01 14:51:20|110182.6|110157.6|110190.2|110165.2|110190.9|110165.9|110177.9|110152.9|41
1730472690000|2024-11-01 14:51:30|110191.7|110166.7|110198.6|110173.6|110200.7|110175.7|110191.7|110166.7|30
1730472700000|2024-11-01 14:51:40|110198.2|110173.2|110184.1|110159.1|110198.2|110173.2|110183.5|110158.5|30
1730472710000|2024-11-01 14:51:50|110183.7|110158.7|110174.1|110149.1|110183.7|110158.7|110171.9|110146.9|28
1730472720000|2024-11-01 14:52:00|110173.6|110148.6|110179.3|110154.3|110179.5|110154.5|110173.6|110148.6|20
1730472730000|2024-11-01 14:52:10|110179.6|110154.6|110178.6|110153.6|110184.4|110159.4|110178.6|110153.6|25
1730472740000|2024-11-01 14:52:20|110177.9|110152.9|110181.8|110156.8|110185.5|110160.5|110177.8|110152.8|23
1730472750000|2024-11-01 14:52:30|110181.9|110156.9|110181|110156|110187.5|110162.5|110181|110156|14
1730472760000|2024-11-01 14:52:40|110181.1|110156.1|110176|110151|110181.6|110156.6|110176|110151|16
1730472770000|2024-11-01 14:52:50|110173.4|110148.4|110180.7|110155.7|110180.7|110155.7|110169.5|110144.5|22
1730472780000|2024-11-01 14:53:00|110183.1|110158.1|110196.9|110171.9|110217|110192|110183.1|110158.1|48
1730472790000|2024-11-01 14:53:10|110197.7|110172.7|110212.7|110187.7|110212.7|110187.7|110197.2|110172.2|33
1730472800000|2024-11-01 14:53:20|110213|110188|110223.9|110198.9|110224.2|110199.2|110211.1|110186.1|38
1730472810000|2024-11-01 14:53:30|110223.1|110198.1|110223.2|110198.2|110224|110199|110212.1|110187.1|38
1730472820000|2024-11-01 14:53:40|110223.5|110198.5|110245|110220|110245.3|110220.3|110223.3|110198.3|29
1730472830000|2024-11-01 14:53:50|110244.9|110219.9|110243.8|110218.8|110251.3|110226.3|110242.1|110217.1|32
1730472840000|2024-11-01 14:54:00|110243.9|110218.9|110233.6|110208.6|110243.9|110218.9|110233.2|110208.2|27
1730472850000|2024-11-01 14:54:10|110234.1|110209.1|110218.4|110193.4|110234.1|110209.1|110218.4|110193.4|32
1730472860000|2024-11-01 14:54:20|110217.6|110192.6|110230.8|110205.8|110230.8|110205.8|110213|110188|30
1730472870000|2024-11-01 14:54:30|110230.6|110205.6|110227|110202|110230.9|110205.9|110227|110202|22
1730472880000|2024-11-01 14:54:40|110226|110201|110255.5|110230.5|110255.5|110230.5|110225.3|110200.3|24
1730472890000|2024-11-01 14:54:50|110256.3|110231.3|110251.6|110226.6|110257.3|110232.3|110251.6|110226.6|20
1730472900000|2024-11-01 14:55:00|110252.7|110227.7|110263.3|110238.3|110263.6|110238.6|110252.5|110227.5|35
1730472910000|2024-11-01 14:55:10|110263.5|110238.5|110278.2|110253.2|110281|110256|110257.3|110232.3|47
1730472920000|2024-11-01 14:55:20|110281.3|110256.3|110278.5|110253.5|110287.7|110262.7|110268.4|110243.4|37
1730472930000|2024-11-01 14:55:30|110278|110253|110279.7|110254.7|110287.8|110262.8|110278|110253|34
1730472940000|2024-11-01 14:55:40|110279.3|110254.3|110271.5|110246.5|110280|110255|110271.5|110246.5|34
1730472950000|2024-11-01 14:55:50|110270.9|110245.9|110268.2|110243.2|110271|110246|110264.3|110239.3|36
1730472960000|2024-11-01 14:56:00|110267.8|110242.8|110265.6|110240.6|110279.3|110254.3|110265.6|110240.6|38
1730472970000|2024-11-01 14:56:10|110266|110241|110275.2|110250.2|110275.2|110250.2|110265.5|110240.5|26
1730472980000|2024-11-01 14:56:20|110274.4|110249.4|110277.2|110252.2|110283.5|110258.5|110272.3|110247.3|38
1730472990000|2024-11-01 14:56:30|110277.7|110252.7|110278.5|110253.5|110280.9|110255.9|110272.6|110247.6|31
1730473000000|2024-11-01 14:56:40|110278.8|110253.8|110281.9|110256.9|110281.9|110256.9|110269.9|110244.9|29
1730473010000|2024-11-01 14:56:50|110282.6|110257.6|110261|110236|110284.3|110259.3|110261|110236|52
1730473020000|2024-11-01 14:57:00|110250.7|110225.7|110247.3|110222.3|110254.8|110229.8|110238.9|110213.9|55
1730473030000|2024-11-01 14:57:10|110245.3|110220.3|110237.6|110212.6|110245.3|110220.3|110235.6|110210.6|50
1730473040000|2024-11-01 14:57:20|110237.3|110212.3|110227.4|110202.4|110237.6|110212.6|110226.8|110201.8|36
1730473050000|2024-11-01 14:57:30|110227.1|110202.1|110235.7|110210.7|110239.1|110214.1|110227.1|110202.1|42
1730473060000|2024-11-01 14:57:40|110236|110211|110236.5|110211.5|110238.2|110213.2|110233.6|110208.6|27
1730473070000|2024-11-01 14:57:50|110236.7|110211.7|110231.4|110206.4|110241|110216|110228.7|110203.7|28
1730473080000|2024-11-01 14:58:00|110230.9|110205.9|110234|110209|110239.7|110214.7|110229.9|110204.9|38
1730473090000|2024-11-01 14:58:10|110234.2|110209.2|110242|110217|110242|110217|110230.8|110205.8|35
1730473100000|2024-11-01 14:58:20|110242.2|110217.2|110235|110210|110246.5|110221.5|110235|110210|34
1730473110000|2024-11-01 14:58:30|110234.8|110209.8|110212|110187|110235.9|110210.9|110206|110181|44
1730473120000|2024-11-01 14:58:40|110211|110186|110207.9|110182.9|110215.5|110190.5|110203.9|110178.9|42
1730473130000|2024-11-01 14:58:50|110207.7|110182.7|110208.5|110183.5|110217.4|110192.4|110205.3|110180.3|42
1730473140000|2024-11-01 14:59:00|110208.3|110183.3|110208.5|110183.5|110209|110184|110206.8|110181.8|22
1730473150000|2024-11-01 14:59:10|110207.9|110182.9|110213|110188|110213|110188|110202.4|110177.4|31
1730473160000|2024-11-01 14:59:20|110214|110189|110221.1|110196.1|110222.9|110197.9|110211.3|110186.3|41
1730473170000|2024-11-01 14:59:30|110221.6|110196.6|110211.2|110186.2|110221.6|110196.6|110205.5|110180.5|39
1730473180000|2024-11-01 14:59:40|110211|110186|110214.3|110189.3|110215.1|110190.1|110210.6|110185.6|50
1730473190000|2024-11-01 14:59:50|110214.8|110189.8|110216.1|110191.1|110219.6|110194.6|110212.8|110187.8|56
1730473200000|2024-11-01 15:00:00|110214.6|110189.6|110227.6|110202.6|110227.6|110202.6|110214.1|110189.1|50
1730473210000|2024-11-01 15:00:10|110226|110201|110212.8|110187.8|110226|110201|110212.8|110187.8|33
1730473220000|2024-11-01 15:00:20|110208.7|110183.7|110207.2|110182.2|110209.4|110184.4|110200.4|110175.4|37
1730473230000|2024-11-01 15:00:30|110206.8|110181.8|110221.3|110196.3|110221.5|110196.5|110206.8|110181.8|37
1730473240000|2024-11-01 15:00:40|110220.8|110195.8|110217.7|110192.7|110220.8|110195.8|110212.2|110187.2|23
1730473250000|2024-11-01 15:00:50|110217.1|110192.1|110216.3|110191.3|110218.6|110193.6|110208.8|110183.8|42
1730473260000|2024-11-01 15:01:00|110216.6|110191.6|110227.6|110202.6|110230.5|110205.5|110216.6|110191.6|41
1730473270000|2024-11-01 15:01:10|110226.7|110201.7|110242|110217|110242.2|110217.2|110225.2|110200.2|32
1730473280000|2024-11-01 15:01:20|110244|110219|110249.9|110224.9|110258.3|110233.3|110244|110219|43
1730473290000|2024-11-01 15:01:30|110249.4|110224.4|110249.7|110224.7|110256.4|110231.4|110245|110220|41
1730473300000|2024-11-01 15:01:40|110249.2|110224.2|110243.9|110218.9|110249.2|110224.2|110241.1|110216.1|44
1730473310000|2024-11-01 15:01:50|110244.6|110219.6|110248.9|110223.9|110250.2|110225.2|110242.4|110217.4|39
1730473320000|2024-11-01 15:02:00|110249.6|110224.6|110251.8|110226.8|110257.5|110232.5|110249.4|110224.4|35
1730473330000|2024-11-01 15:02:10|110251.6|110226.6|110242.2|110217.2|110251.6|110226.6|110240.8|110215.8|32
1730473340000|2024-11-01 15:02:20|110242.3|110217.3|110245.7|110220.7|110246.2|110221.2|110240.2|110215.2|34
1730473350000|2024-11-01 15:02:30|110245.5|110220.5|110245|110220|110245.5|110220.5|110243|110218|12
1730473360000|2024-11-01 15:02:40|110244.9|110219.9|110248.1|110223.1|110248.1|110223.1|110239.8|110214.8|24
1730473370000|2024-11-01 15:02:50|110248.2|110223.2|110250.7|110225.7|110250.9|110225.9|110247.5|110222.5|11
1730473380000|2024-11-01 15:03:00|110251.3|110226.3|110256.5|110231.5|110256.5|110231.5|110247.3|110222.3|29
1730473390000|2024-11-01 15:03:10|110256.7|110231.7|110254.3|110229.3|110256.7|110231.7|110254.2|110229.2|22
1730473400000|2024-11-01 15:03:20|110254.2|110229.2|110245.6|110220.6|110254.2|110229.2|110245.6|110220.6|25
1730473410000|2024-11-01 15:03:30|110245.3|110220.3|110243.8|110218.8|110247.9|110222.9|110243.8|110218.8|15
1730473420000|2024-11-01 15:03:40|110243.5|110218.5|110250.3|110225.3|110256.7|110231.7|110243.5|110218.5|42
1730473430000|2024-11-01 15:03:50|110250.2|110225.2|110262.3|110237.3|110262.3|110237.3|110249.6|110224.6|44
1730473440000|2024-11-01 15:04:00|110263.1|110238.1|110277.1|110252.1|110277.1|110252.1|110263.1|110238.1|35
1730473450000|2024-11-01 15:04:10|110276.9|110251.9|110276.8|110251.8|110279.6|110254.6|110276.8|110251.8|19
1730473460000|2024-11-01 15:04:20|110276.5|110251.5|110276.6|110251.6|110276.6|110251.6|110274.4|110249.4|16
1730473470000|2024-11-01 15:04:30|110277.3|110252.3|110280.2|110255.2|110280.6|110255.6|110275.2|110250.2|26
1730473480000|2024-11-01 15:04:40|110280.6|110255.6|110278.5|110253.5|110285.9|110260.9|110278.5|110253.5|30
1730473490000|2024-11-01 15:04:50|110278.7|110253.7|110279.4|110254.4|110279.4|110254.4|110274.6|110249.6|30
1730473500000|2024-11-01 15:05:00|110280|110255|110299.3|110274.3|110302.7|110277.7|110280|110255|49
1730473510000|2024-11-01 15:05:10|110299.9|110274.9|110306.9|110281.9|110311|110286|110299.5|110274.5|35
1730473520000|2024-11-01 15:05:20|110305.5|110280.5|110313.2|110288.2|110316.5|110291.5|110304.9|110279.9|42
1730473530000|2024-11-01 15:05:30|110313.5|110288.5|110315.8|110290.8|110331.6|110306.6|110312.2|110287.2|47
1730473540000|2024-11-01 15:05:40|110316.2|110291.2|110341.7|110316.7|110341.7|110316.7|110316.2|110291.2|47
1730473550000|2024-11-01 15:05:50|110342.1|110317.1|110340.9|110315.9|110344|110319|110338.9|110313.9|41
1730473560000|2024-11-01 15:06:00|110340.5|110315.5|110339.4|110314.4|110343.7|110318.7|110339.4|110314.4|27
1730473570000|2024-11-01 15:06:10|110339.7|110314.7|110339.9|110314.9|110343.6|110318.6|110337.8|110312.8|27
1730473580000|2024-11-01 15:06:20|110339.2|110314.2|110367.7|110342.7|110371|110346|110337.1|110312.1|42
1730473590000|2024-11-01 15:06:30|110367.4|110342.4|110356.6|110331.6|110367.4|110342.4|110354.2|110329.2|32
1730473600000|2024-11-01 15:06:40|110357.9|110332.9|110362.8|110337.8|110369|110344|110356.6|110331.6|33
1730473610000|2024-11-01 15:06:50|110362.5|110337.5|110364.6|110339.6|110366.3|110341.3|110362.3|110337.3|25
1730473620000|2024-11-01 15:07:00|110365|110340|110367.5|110342.5|110367.9|110342.9|110365|110340|17
1730473630000|2024-11-01 15:07:10|110367.8|110342.8|110394.2|110369.2|110399.5|110374.5|110367.8|110342.8|50
1730473640000|2024-11-01 15:07:20|110394.5|110369.5|110395.5|110370.5|110396.6|110371.6|110393.5|110368.5|29
1730473650000|2024-11-01 15:07:30|110395.2|110370.2|110395.9|110370.9|110403.9|110378.9|110395.2|110370.2|28
1730473660000|2024-11-01 15:07:40|110396.8|110371.8|110394.1|110369.1|110404|110379|110394.1|110369.1|31
1730473670000|2024-11-01 15:07:50|110393.9|110368.9|110397|110372|110397|110372|110388|110363|29
1730473680000|2024-11-01 15:08:00|110397.3|110372.3|110403.3|110378.3|110409.5|110384.5|110397.3|110372.3|34
1730473690000|2024-11-01 15:08:10|110403.7|110378.7|110404.6|110379.6|110404.8|110379.8|110403.2|110378.2|13
1730473700000|2024-11-01 15:08:20|110404.9|110379.9|110404.2|110379.2|110405.7|110380.7|110404.2|110379.2|20
1730473710000|2024-11-01 15:08:30|110401.7|110376.7|110400.6|110375.6|110401.7|110376.7|110394.4|110369.4|29
1730473720000|2024-11-01 15:08:40|110400.5|110375.5|110402.8|110377.8|110402.8|110377.8|110400.2|110375.2|18
1730473730000|2024-11-01 15:08:50|110402.9|110377.9|110407.7|110382.7|110407.7|110382.7|110401.5|110376.5|17
1730473740000|2024-11-01 15:09:00|110406.6|110381.6|110405|110380|110406.7|110381.7|110403.6|110378.6|19
1730473750000|2024-11-01 15:09:10|110405.1|110380.1|110412.6|110362.6|110412.6|110380.6|110397.5|110360.9|28
1730473760000|2024-11-01 15:09:20|110413.2|110363.2|110412.6|110362.6|110413.3|110363.3|110412.5|110362.5|12
1730473770000|2024-11-01 15:09:30|110412.4|110362.4|110393|110368|110414.3|110371.5|110393|110362.4|17
1730473780000|2024-11-01 15:09:40|110392.8|110367.8|110392.9|110367.9|110400.4|110375.4|110392.1|110367.1|23
1730473790000|2024-11-01 15:09:50|110392.8|110367.8|110386.7|110361.7|110394.8|110369.8|110385.5|110360.5|20
1730473800000|2024-11-01 15:10:00|110386.2|110361.2|110386.2|110361.2|110389.8|110364.8|110384|110359|45
1730473810000|2024-11-01 15:10:10|110385.1|110360.1|110368.1|110343.1|110388.2|110363.2|110368.1|110343.1|46
1730473820000|2024-11-01 15:10:20|110368.6|110343.6|110370|110345|110376.4|110351.4|110368.6|110343.6|29
1730473830000|2024-11-01 15:10:30|110369.8|110344.8|110368.2|110343.2|110369.8|110344.8|110361.8|110336.8|31
1730473840000|2024-11-01 15:10:40|110368.5|110343.5|110373.7|110348.7|110376.5|110351.5|110366.9|110341.9|30
1730473850000|2024-11-01 15:10:50|110374.2|110349.2|110381.3|110356.3|110386|110361|110374.2|110349.2|29
1730473860000|2024-11-01 15:11:00|110381.5|110356.5|110370.5|110345.5|110381.9|110356.9|110370.5|110345.5|22
1730473870000|2024-11-01 15:11:10|110370.2|110345.2|110367.4|110342.4|110375.7|110350.7|110365.9|110340.9|34
1730473880000|2024-11-01 15:11:20|110367.6|110342.6|110372.9|110347.9|110373.2|110348.2|110364.9|110339.9|24
1730473890000|2024-11-01 15:11:30|110373.3|110348.3|110355.7|110330.7|110373.3|110348.3|110355.7|110330.7|29
1730473900000|2024-11-01 15:11:40|110356.3|110331.3|110348.6|110323.6|110356.4|110331.4|110347.2|110322.2|30
1730473910000|2024-11-01 15:11:50|110348.2|110323.2|110342.2|110317.2|110348.2|110323.2|110339.9|110314.9|32
1730473920000|2024-11-01 15:12:00|110341.9|110316.9|110337.5|110312.5|110341.9|110316.9|110337|110312|27
1730473930000|2024-11-01 15:12:10|110337.2|110312.2|110329.9|110304.9|110337.5|110312.5|110329|110304|30
1730473940000|2024-11-01 15:12:20|110330.3|110305.3|110332.2|110307.2|110332.5|110307.5|110328.7|110303.7|21
1730473950000|2024-11-01 15:12:30|110332.3|110307.3|110333.6|110308.6|110333.7|110308.7|110332.3|110307.3|14
1730473960000|2024-11-01 15:12:40|110333.1|110308.1|110331|110306|110335.2|110310.2|110327|110302|26
1730473970000|2024-11-01 15:12:50|110330.4|110305.4|110325.5|110300.5|110330.4|110305.4|110322.8|110297.8|34
1730473980000|2024-11-01 15:13:00|110325.8|110300.8|110330.9|110305.9|110332.1|110307.1|110325.6|110300.6|23
1730473990000|2024-11-01 15:13:10|110331|110306|110343.4|110318.4|110344|110319|110328.8|110303.8|30
1730474000000|2024-11-01 15:13:20|110343.2|110318.2|110341.6|110316.6|110347.1|110322.1|110341|110316|18
1730474010000|2024-11-01 15:13:30|110341.1|110316.1|110348.8|110323.8|110348.8|110323.8|110338.5|110313.5|29
1730474020000|2024-11-01 15:13:40|110347.2|110322.2|110341.3|110316.3|110349.3|110324.3|110340.7|110315.7|36
1730474030000|2024-11-01 15:13:50|110341.1|110316.1|110333.3|110308.3|110341.1|110316.1|110333.3|110308.3|14
1730474040000|2024-11-01 15:14:00|110333.6|110308.6|110334.9|110309.9|110334.9|110309.9|110332.9|110307.9|15
1730474050000|2024-11-01 15:14:10|110335|110310|110334.9|110309.9|110339.9|110314.9|110333.8|110308.8|20
1730474060000|2024-11-01 15:14:20|110332.1|110307.1|110336.8|110311.8|110336.8|110311.8|110331.5|110306.5|11
1730474070000|2024-11-01 15:14:30|110337.9|110312.9|110388|110363|110389.4|110364.4|110337.9|110312.9|44
1730474080000|2024-11-01 15:14:40|110388.2|110363.2|110395.9|110370.9|110404.2|110379.2|110387.6|110362.6|46
1730474090000|2024-11-01 15:14:50|110396.5|110371.5|110386.1|110361.1|110396.5|110371.5|110383.2|110358.2|40
1730474100000|2024-11-01 15:15:00|110386.3|110361.3|110392.3|110367.3|110392.3|110367.3|110379.8|110354.8|38
1730474110000|2024-11-01 15:15:10|110392.6|110367.6|110390.4|110365.4|110393.8|110368.8|110387.6|110362.6|26
1730474120000|2024-11-01 15:15:20|110389.9|110364.9|110387.6|110362.6|110391.8|110366.8|110387.6|110362.6|31
1730474130000|2024-11-01 15:15:30|110387|110362|110369.3|110344.3|110387|110362|110369.2|110344.2|34
1730474140000|2024-11-01 15:15:40|110369.6|110344.6|110364.6|110339.6|110369.6|110344.6|110362.5|110337.5|28
1730474150000|2024-11-01 15:15:50|110364.5|110339.5|110356.3|110331.3|110366|110341|110356.3|110331.3|26
1730474160000|2024-11-01 15:16:00|110356.1|110331.1|110370.1|110345.1|110373.5|110348.5|110356.1|110331.1|28
1730474170000|2024-11-01 15:16:10|110368.6|110343.6|110369|110344|110370|110345|110368.6|110343.6|24
1730474180000|2024-11-01 15:16:20|110369.1|110344.1|110378.1|110353.1|110388|110363|110368.7|110343.7|38
1730474190000|2024-11-01 15:16:30|110377.8|110352.8|110383|110358|110383|110358|110377.8|110352.8|22
1730474200000|2024-11-01 15:16:40|110381.9|110356.9|110373.3|110348.3|110381.9|110356.9|110372.2|110347.2|23
1730474210000|2024-11-01 15:16:50|110374|110349|110368.1|110343.1|110375.5|110350.5|110366|110341|35
1730474220000|2024-11-01 15:17:00|110366.6|110341.6|110361.7|110336.7|110366.6|110341.6|110359.6|110334.6|23
1730474230000|2024-11-01 15:17:10|110361.6|110336.6|110364.6|110339.6|110366.1|110341.1|110360.7|110335.7|21
1730474240000|2024-11-01 15:17:20|110364.5|110339.5|110361.1|110336.1|110365|110340|110357.3|110332.3|21
1730474250000|2024-11-01 15:17:30|110362.2|110337.2|110369|110344|110369.5|110344.5|110361.1|110336.1|23
1730474260000|2024-11-01 15:17:40|110369.4|110344.4|110364.4|110339.4|110369.9|110344.9|110364.3|110339.3|20
1730474270000|2024-11-01 15:17:50|110364.5|110339.5|110364.1|110339.1|110365.2|110340.2|110364.1|110339.1|10
1730474280000|2024-11-01 15:18:00|110364.4|110339.4|110359.1|110334.1|110364.4|110339.4|110358.7|110333.7|16
1730474290000|2024-11-01 15:18:10|110358.9|110333.9|110359.9|110334.9|110360.1|110335.1|110358.9|110333.9|9
1730474300000|2024-11-01 15:18:20|110360.2|110335.2|110361.2|110336.2|110361.8|110336.8|110360.1|110335.1|10
1730474310000|2024-11-01 15:18:30|110361.6|110336.6|110363.1|110338.1|110366.4|110341.4|110361.4|110336.4|20
1730474320000|2024-11-01 15:18:40|110363.4|110338.4|110361.9|110336.9|110372.1|110347.1|110361.9|110336.9|46
1730474330000|2024-11-01 15:18:50|110362|110337|110364.3|110339.3|110364.5|110339.5|110362|110337|17
1730474340000|2024-11-01 15:19:00|110364.5|110339.5|110380.8|110355.8|110383.3|110358.3|110364.3|110339.3|36
1730474350000|2024-11-01 15:19:10|110381.4|110356.4|110385.2|110360.2|110385.3|110360.3|110380|110355|25
1730474360000|2024-11-01 15:19:20|110384.7|110359.7|110398|110373|110398|110373|110384.7|110359.7|31
1730474370000|2024-11-01 15:19:30|110397.9|110372.9|110384.7|110359.7|110398.1|110373.1|110384.7|110359.7|27
1730474380000|2024-11-01 15:19:40|110384.9|110359.9|110372.7|110347.7|110385|110360|110371.4|110346.4|26
1730474390000|2024-11-01 15:19:50|110372.8|110347.8|110375.2|110350.2|110375.2|110350.2|110371.3|110346.3|17
1730474400000|2024-11-01 15:20:00|110375.5|110350.5|110374|110349|110375.6|110350.6|110372.4|110347.4|25
1730474410000|2024-11-01 15:20:10|110374.1|110349.1|110379.5|110354.5|110379.5|110354.5|110374.1|110349.1|22
1730474420000|2024-11-01 15:20:20|110379.6|110354.6|110378.6|110353.6|110380.4|110355.4|110378.6|110353.6|13
1730474430000|2024-11-01 15:20:30|110378.9|110353.9|110373|110348|110379.1|110354.1|110373|110348|17
1730474440000|2024-11-01 15:20:40|110373.4|110348.4|110373.9|110348.9|110373.9|110348.9|110372.1|110347.1|15
1730474450000|2024-11-01 15:20:50|110374.6|110349.6|110375.7|110350.7|110378.4|110353.4|110373.7|110348.7|21
1730474460000|2024-11-01 15:21:00|110375.6|110350.6|110373.1|110348.1|110375.6|110350.6|110370.5|110345.5|31
1730474470000|2024-11-01 15:21:10|110373.6|110348.6|110372.5|110347.5|110374.5|110349.5|110372|110347|24
1730474480000|2024-11-01 15:21:20|110372.4|110347.4|110374.2|110349.2|110377|110352|110370.6|110345.6|18
1730474490000|2024-11-01 15:21:30|110374.4|110349.4|110374.9|110349.9|110374.9|110349.9|110373.4|110348.4|12
1730474500000|2024-11-01 15:21:40|110374.8|110349.8|110373.9|110348.9|110379.7|110354.7|110373.6|110348.6|30
1730474510000|2024-11-01 15:21:50|110373.6|110348.6|110376.3|110351.3|110378.8|110353.8|110372.8|110347.8|33
1730474520000|2024-11-01 15:22:00|110376.8|110351.8|110372.9|110347.9|110376.8|110351.8|110369.4|110344.4|29
1730474530000|2024-11-01 15:22:10|110373.1|110348.1|110370.3|110345.3|110373.1|110348.1|110370.2|110345.2|21
1730474540000|2024-11-01 15:22:20|110370.2|110345.2|110370|110345|110370.7|110345.7|110368.8|110343.8|18
1730474550000|2024-11-01 15:22:30|110370.3|110345.3|110370.8|110345.8|110370.8|110345.8|110369.7|110344.7|14
1730474560000|2024-11-01 15:22:40|110370.4|110345.4|110352.9|110327.9|110370.5|110345.5|110348.9|110323.9|27
1730474570000|2024-11-01 15:22:50|110351.4|110326.4|110318|110293|110351.4|110326.4|110315.2|110290.2|51
1730474580000|2024-11-01 15:23:00|110317.6|110292.6|110326.1|110301.1|110328.7|110303.7|110317.2|110292.2|32
1730474590000|2024-11-01 15:23:10|110326.8|110301.8|110321|110296|110327|110302|110320.2|110295.2|27
1730474600000|2024-11-01 15:23:20|110321.6|110296.6|110321.3|110296.3|110322.9|110297.9|110320.1|110295.1|25
1730474610000|2024-11-01 15:23:30|110321.2|110296.2|110306.7|110281.7|110321.2|110296.2|110305.7|110280.7|26
1730474620000|2024-11-01 15:23:40|110307.5|110282.5|110306.5|110281.5|110307.9|110282.9|110305.6|110280.6|23
1730474630000|2024-11-01 15:23:50|110306.6|110281.6|110306.4|110281.4|110306.7|110281.7|110305.7|110280.7|14
1730474640000|2024-11-01 15:24:00|110306.3|110281.3|110308.2|110283.2|110308.2|110283.2|110305.6|110280.6|19
1730474650000|2024-11-01 15:24:10|110308.8|110283.8|110308.1|110283.1|110309.3|110284.3|110306.6|110281.6|26
1730474660000|2024-11-01 15:24:20|110308.3|110283.3|110306.8|110281.8|110309.6|110284.6|110306.7|110281.7|20
1730474670000|2024-11-01 15:24:30|110306.9|110281.9|110328.3|110303.3|110330.9|110305.9|110306.9|110281.9|37
1730474680000|2024-11-01 15:24:40|110328.8|110303.8|110322.9|110297.9|110328.8|110303.8|110322.5|110297.5|26
1730474690000|2024-11-01 15:24:50|110323.2|110298.2|110321.6|110296.6|110325.3|110300.3|110320.3|110295.3|21
1730474700000|2024-11-01 15:25:00|110320.5|110295.5|110322.9|110297.9|110323.9|110298.9|110320.5|110295.5|11
1730474710000|2024-11-01 15:25:10|110323.5|110298.5|110326.1|110301.1|110326.1|110301.1|110323.5|110298.5|10
1730474720000|2024-11-01 15:25:20|110325.9|110300.9|110328.9|110303.9|110330.5|110305.5|110324.7|110299.7|23
1730474730000|2024-11-01 15:25:30|110328.8|110303.8|110335.2|110310.2|110335.6|110310.6|110327.9|110302.9|33
1730474740000|2024-11-01 15:25:40|110334.6|110309.6|110329.5|110304.5|110335.1|110310.1|110329.5|110304.5|35
1730474750000|2024-11-01 15:25:50|110330.2|110305.2|110329.1|110304.1|110336.2|110311.2|110329.1|110304.1|31
1730474760000|2024-11-01 15:26:00|110328.5|110303.5|110329|110304|110330.1|110305.1|110327.6|110302.6|25
1730474770000|2024-11-01 15:26:10|110329.2|110304.2|110331.1|110306.1|110335.2|110310.2|110328.4|110303.4|27
1730474780000|2024-11-01 15:26:20|110330.8|110305.8|110329|110304|110331.5|110306.5|110327.8|110302.8|20
1730474790000|2024-11-01 15:26:30|110329.6|110304.6|110329.5|110304.5|110329.6|110304.6|110324.1|110299.1|34
1730474800000|2024-11-01 15:26:40|110329.4|110304.4|110326.9|110301.9|110331.6|110306.6|110326.7|110301.7|31
1730474810000|2024-11-01 15:26:50|110326.8|110301.8|110315|110290|110329.5|110304.5|110308.7|110283.7|48
1730474820000|2024-11-01 15:27:00|110314.7|110289.7|110324.1|110299.1|110324.7|110299.7|110309.4|110284.4|41
1730474830000|2024-11-01 15:27:10|110323.7|110298.7|110317.5|110292.5|110323.9|110298.9|110317.5|110292.5|30
1730474840000|2024-11-01 15:27:20|110317.7|110292.7|110322.1|110297.1|110322.1|110297.1|110317.7|110292.7|14
1730474850000|2024-11-01 15:27:30|110319.7|110294.7|110320.4|110295.4|110322.4|110297.4|110319.2|110294.2|14
1730474860000|2024-11-01 15:27:40|110321.3|110296.3|110311.2|110286.2|110321.3|110296.3|110311|110286|30
1730474870000|2024-11-01 15:27:50|110312.5|110287.5|110303.3|110278.3|110312.5|110287.5|110303.3|110278.3|23
1730474880000|2024-11-01 15:28:00|110303.4|110278.4|110293.9|110268.9|110303.4|110278.4|110292.2|110267.2|28
1730474890000|2024-11-01 15:28:10|110293.8|110268.8|110293.3|110268.3|110293.8|110268.8|110287.8|110262.8|43
1730474900000|2024-11-01 15:28:20|110294|110269|110297.7|110272.7|110299.1|110274.1|110291.9|110266.9|24
1730474910000|2024-11-01 15:28:30|110298.6|110273.6|110302.6|110277.6|110310.2|110285.2|110298.6|110273.6|27
1730474920000|2024-11-01 15:28:40|110303.3|110278.3|110300|110275|110303.3|110278.3|110299.9|110274.9|34
1730474930000|2024-11-01 15:28:50|110299.1|110274.1|110300.1|110275.1|110303.4|110278.4|110298.5|110273.5|42
1730474940000|2024-11-01 15:29:00|110300.7|110275.7|110300.5|110275.5|110303.7|110278.7|110300|110275|39
1730474950000|2024-11-01 15:29:10|110301.2|110276.2|110301.4|110276.4|110302.2|110277.2|110298.9|110273.9|41
1730474960000|2024-11-01 15:29:20|110300.9|110275.9|110299.3|110274.3|110301.2|110276.2|110297.5|110272.5|37
1730474970000|2024-11-01 15:29:30|110299.8|110274.8|110298.3|110273.3|110299.8|110274.8|110296.9|110271.9|18
1730474980000|2024-11-01 15:29:40|110298|110273|110294.4|110269.4|110298.2|110273.2|110293.9|110268.9|24
1730474990000|2024-11-01 15:29:50|110294.3|110269.3|110292.5|110267.5|110297.5|110272.5|110291.8|110266.8|18
1730475000000|2024-11-01 15:30:00|110292.8|110267.8|110284.7|110259.7|110293.2|110268.2|110281.9|110256.9|37
1730475010000|2024-11-01 15:30:10|110285|110260|110282.6|110257.6|110286|110261|110278.1|110253.1|47
1730475020000|2024-11-01 15:30:20|110282.7|110257.7|110283.1|110258.1|110284.4|110259.4|110281.9|110256.9|16
1730475030000|2024-11-01 15:30:30|110283.4|110258.4|110291.7|110266.7|110291.7|110266.7|110283.4|110258.4|21
1730475040000|2024-11-01 15:30:40|110291.2|110266.2|110290.9|110265.9|110292.2|110267.2|110290.8|110265.8|11
1730475050000|2024-11-01 15:30:50|110291|110266|110295.1|110270.1|110296.8|110271.8|110291|110266|21
1730475060000|2024-11-01 15:31:00|110295.2|110270.2|110300.3|110275.3|110302.8|110277.8|110295.2|110270.2|40
1730475070000|2024-11-01 15:31:10|110300.7|110275.7|110301.1|110276.1|110303.3|110278.3|110299.4|110274.4|41
1730475080000|2024-11-01 15:31:20|110300.9|110275.9|110319.3|110294.3|110319.3|110294.3|110300.9|110275.9|53
1730475090000|2024-11-01 15:31:30|110320.7|110295.7|110320.4|110295.4|110320.7|110295.7|110315.9|110290.9|33
1730475100000|2024-11-01 15:31:40|110320|110295|110320.8|110295.8|110320.8|110295.8|110319.1|110294.1|13
1730475110000|2024-11-01 15:31:50|110320.9|110295.9|110329.7|110304.7|110330.5|110305.5|110320.9|110295.9|26
1730475120000|2024-11-01 15:32:00|110329.5|110304.5|110324.6|110299.6|110329.5|110304.5|110323.1|110298.1|37
1730475130000|2024-11-01 15:32:10|110325.6|110300.6|110318.3|110293.3|110327.5|110302.5|110318.3|110293.3|20
1730475140000|2024-11-01 15:32:20|110318.4|110293.4|110322.2|110297.2|110322.4|110297.4|110318.4|110293.4|20
1730475150000|2024-11-01 15:32:30|110322.3|110297.3|110319.7|110294.7|110324.6|110299.6|110318.7|110293.7|21
1730475160000|2024-11-01 15:32:40|110320|110295|110321.3|110296.3|110324.6|110299.6|110320|110295|34
1730475170000|2024-11-01 15:32:50|110320.9|110295.9|110325.2|110300.2|110327.1|110302.1|110320.1|110295.1|31
1730475180000|2024-11-01 15:33:00|110324.9|110299.9|110318|110293|110325.5|110300.5|110318|110293|33
1730475190000|2024-11-01 15:33:10|110317.8|110292.8|110312.7|110287.7|110317.8|110292.8|110312.6|110287.6|26
1730475200000|2024-11-01 15:33:20|110313|110288|110324.4|110299.4|110324.4|110299.4|110313|110288|19
1730475210000|2024-11-01 15:33:30|110334.7|110309.7|110353.5|110328.5|110354.3|110329.3|110334.7|110309.7|39
1730475220000|2024-11-01 15:33:40|110352.7|110327.7|110355|110330|110355.3|110330.3|110349.8|110324.8|33
1730475230000|2024-11-01 15:33:50|110355.1|110330.1|110366.7|110341.7|110377|110352|110353.7|110328.7|31
1730475240000|2024-11-01 15:34:00|110366.4|110341.4|110358.2|110333.2|110366.4|110341.4|110353.7|110328.7|33
1730475250000|2024-11-01 15:34:10|110358.9|110333.9|110357.9|110332.9|110365.6|110340.6|110356.8|110331.8|30
1730475260000|2024-11-01 15:34:20|110358|110333|110376.4|110351.4|110376.4|110351.4|110357.1|110332.1|33
1730475270000|2024-11-01 15:34:30|110370.9|110345.9|110357.8|110332.8|110370.9|110345.9|110356.2|110331.2|21
1730475280000|2024-11-01 15:34:40|110357.6|110332.6|110364.5|110339.5|110366.6|110341.6|110353.9|110328.9|41
1730475290000|2024-11-01 15:34:50|110364.7|110339.7|110371.4|110346.4|110372.4|110347.4|110363.1|110338.1|31
1730475300000|2024-11-01 15:35:00|110371.8|110346.8|110374.3|110349.3|110375.8|110350.8|110368.7|110343.7|27
1730475310000|2024-11-01 15:35:10|110374.2|110349.2|110376|110351|110376|110351|110372.8|110347.8|15
1730475320000|2024-11-01 15:35:20|110375.6|110350.6|110380.9|110355.9|110381.9|110356.9|110375.6|110350.6|15
1730475330000|2024-11-01 15:35:30|110380.8|110355.8|110388.4|110363.4|110390.6|110365.6|110380.8|110355.8|25
1730475340000|2024-11-01 15:35:40|110388.1|110363.1|110385.9|110360.9|110388.1|110363.1|110381.9|110356.9|23
1730475350000|2024-11-01 15:35:50|110385.5|110360.5|110372.4|110347.4|110385.6|110360.6|110369.1|110344.1|34
1730475360000|2024-11-01 15:36:00|110372.5|110347.5|110373.5|110348.5|110373.8|110348.8|110372.5|110347.5|9
1730475370000|2024-11-01 15:36:10|110371.5|110346.5|110370.5|110345.5|110373.7|110348.7|110369.3|110344.3|21
1730475380000|2024-11-01 15:36:20|110370.1|110345.1|110366.7|110341.7|110371.7|110346.7|110365.9|110340.9|32
1730475390000|2024-11-01 15:36:30|110366.5|110341.5|110356.8|110331.8|110366.5|110341.5|110353.5|110328.5|21
1730475400000|2024-11-01 15:36:40|110354.2|110329.2|110359.6|110334.6|110359.6|110334.6|110353.3|110328.3|19
1730475410000|2024-11-01 15:36:50|110359.4|110334.4|110363.7|110338.7|110363.9|110338.9|110359.4|110334.4|20
1730475420000|2024-11-01 15:37:00|110363.6|110338.6|110385.1|110360.1|110385.1|110360.1|110358|110333|35
1730475430000|2024-11-01 15:37:10|110385.4|110360.4|110385.4|110360.4|110385.4|110360.4|110376.5|110351.5|27
1730475440000|2024-11-01 15:37:20|110385.9|110360.9|110378.3|110353.3|110387.5|110362.5|110378.3|110353.3|21
1730475450000|2024-11-01 15:37:30|110378.2|110353.2|110374.9|110349.9|110379|110354|110370.1|110345.1|44
1730475460000|2024-11-01 15:37:40|110374.8|110349.8|110383.2|110358.2|110383.2|110358.2|110371.1|110346.1|27
1730475470000|2024-11-01 15:37:50|110383.8|110358.8|110390.1|110365.1|110390.4|110365.4|110383.8|110358.8|16
1730475480000|2024-11-01 15:38:00|110390.6|110365.6|110388.8|110363.8|110393.7|110368.7|110388.4|110363.4|15
1730475490000|2024-11-01 15:38:10|110388.9|110363.9|110389|110364|110390.5|110365.5|110388.9|110363.9|10
1730475500000|2024-11-01 15:38:20|110389.3|110364.3|110390.6|110365.6|110392.4|110367.4|110388.9|110363.9|26
1730475510000|2024-11-01 15:38:30|110389.9|110364.9|110390.4|110365.4|110392.4|110367.4|110389.9|110364.9|26
1730475520000|2024-11-01 15:38:40|110390.8|110365.8|110400.3|110375.3|110407.4|110382.4|110390.8|110365.8|26
1730475530000|2024-11-01 15:38:50|110400.5|110375.5|110400.2|110375.2|110400.5|110375.5|110399.8|110374.8|7
1730475540000|2024-11-01 15:39:00|110400.8|110375.8|110399.9|110374.9|110405.7|110380.7|110399.3|110374.3|19
1730475550000|2024-11-01 15:39:10|110400|110375|110399.2|110374.2|110400.7|110375.7|110397.4|110372.4|16
1730475560000|2024-11-01 15:39:20|110399.3|110374.3|110400.7|110375.7|110405.4|110380.4|110399|110374|18
1730475570000|2024-11-01 15:39:30|110400.8|110375.8|110396.9|110371.9|110401.3|110376.3|110396.2|110371.2|10
1730475580000|2024-11-01 15:39:40|110397.4|110372.4|110404.2|110379.2|110404.7|110379.7|110397.4|110372.4|26
1730475590000|2024-11-01 15:39:50|110404.3|110379.3|110404.2|110379.2|110405.7|110380.7|110404|110379|26
1730475600000|2024-11-01 15:40:00|110404.9|110379.9|110409.3|110384.3|110416.7|110391.7|110404.9|110379.9|48
1730475610000|2024-11-01 15:40:10|110409.2|110384.2|110404.4|110379.4|110409.2|110384.2|110402.9|110377.9|18
1730475620000|2024-11-01 15:40:20|110403.8|110378.8|110405.4|110380.4|110405.7|110380.7|110402.3|110377.3|21
1730475630000|2024-11-01 15:40:30|110404.8|110379.8|110401.4|110376.4|110406.2|110381.2|110401.4|110376.4|25
1730475640000|2024-11-01 15:40:40|110401.3|110376.3|110400.9|110375.9|110401.4|110376.4|110400.5|110375.5|10
1730475650000|2024-11-01 15:40:50|110400.3|110375.3|110410.3|110385.3|110412.4|110387.4|110400.3|110375.3|22
1730475660000|2024-11-01 15:41:00|110410.4|110385.4|110413.6|110388.6|110417.4|110392.4|110410.4|110385.4|24
1730475670000|2024-11-01 15:41:10|110412.8|110387.8|110416.2|110391.2|110416.7|110391.7|110412.8|110387.8|17
1730475680000|2024-11-01 15:41:20|110416|110391|110436.2|110411.2|110448.4|110423.4|110416|110391|42
1730475690000|2024-11-01 15:41:30|110435.5|110410.5|110438.6|110413.6|110438.6|110413.6|110435.5|110410.5|15
1730475700000|2024-11-01 15:41:40|110439|110414|110436.1|110411.1|110440.5|110415.5|110436.1|110411.1|15
1730475710000|2024-11-01 15:41:50|110436.6|110411.6|110416.1|110391.1|110436.6|110411.6|110416.1|110391.1|17
1730475720000|2024-11-01 15:42:00|110415.9|110390.9|110419.7|110394.7|110420|110395|110413.4|110388.4|27
1730475730000|2024-11-01 15:42:10|110419|110394|110415|110390|110419|110394|110415|110390|17
1730475740000|2024-11-01 15:42:20|110415.1|110390.1|110412.6|110387.6|110416.4|110391.4|110412.6|110387.6|18
1730475750000|2024-11-01 15:42:30|110413.1|110388.1|110413.1|110388.1|110413.9|110388.9|110411.8|110386.8|13
1730475760000|2024-11-01 15:42:40|110412.6|110387.6|110411.7|110386.7|110412.7|110387.7|110409.6|110384.6|15
1730475770000|2024-11-01 15:42:50|110412.3|110387.3|110412.1|110387.1|110413|110388|110412.1|110387.1|17
1730475780000|2024-11-01 15:43:00|110412.5|110387.5|110433.3|110408.3|110433.3|110408.3|110412.5|110387.5|28
1730475790000|2024-11-01 15:43:10|110433.4|110408.4|110433.1|110408.1|110437.3|110412.3|110432|110407|24
1730475800000|2024-11-01 15:43:20|110432.8|110407.8|110442.4|110417.4|110443.9|110418.9|110432.7|110407.7|29
1730475810000|2024-11-01 15:43:30|110442.9|110417.9|110450.3|110425.3|110456.4|110431.4|110442.7|110417.7|37
1730475820000|2024-11-01 15:43:40|110449.9|110424.9|110454.9|110429.9|110454.9|110429.9|110449.9|110424.9|12
1730475830000|2024-11-01 15:43:50|110454.8|110429.8|110442.2|110417.2|110454.8|110429.8|110441|110416|29
1730475840000|2024-11-01 15:44:00|110442|110417|110447|110422|110447.5|110422.5|110442|110417|17
1730475850000|2024-11-01 15:44:10|110447.6|110422.6|110453.4|110428.4|110454.8|110429.8|110447.4|110422.4|26
1730475860000|2024-11-01 15:44:20|110453.8|110428.8|110454.8|110429.8|110455.5|110430.5|110451.7|110426.7|34
1730475870000|2024-11-01 15:44:30|110455.1|110430.1|110454.8|110429.8|110455.6|110430.6|110451.2|110426.2|35
1730475880000|2024-11-01 15:44:40|110454.4|110429.4|110451|110426|110454.4|110429.4|110450.2|110425.2|12
1730475890000|2024-11-01 15:44:50|110450.7|110425.7|110449.2|110424.2|110451.5|110426.5|110446.1|110421.1|19
1730475900000|2024-11-01 15:45:00|110448.4|110423.4|110449.1|110424.1|110449.1|110424.1|110447.9|110422.9|17
1730475910000|2024-11-01 15:45:10|110448.9|110423.9|110448.7|110423.7|110450.4|110425.4|110448|110423|20
1730475920000|2024-11-01 15:45:20|110448.4|110423.4|110452.6|110427.6|110453.3|110428.3|110448.2|110423.2|29
1730475930000|2024-11-01 15:45:30|110452.1|110427.1|110433.6|110408.6|110454.1|110429.1|110433.2|110408.2|32
1730475940000|2024-11-01 15:45:40|110434.9|110409.9|110441|110416|110441.1|110416.1|110434.2|110409.2|22
1730475950000|2024-11-01 15:45:50|110441.3|110416.3|110447.5|110422.5|110448.2|110423.2|110441.3|110416.3|20
1730475960000|2024-11-01 15:46:00|110447.9|110422.9|110447|110422|110451|110426|110447|110422|24
1730475970000|2024-11-01 15:46:10|110446.7|110421.7|110444|110419|110448.6|110423.6|110442.8|110417.8|18
1730475980000|2024-11-01 15:46:20|110444.4|110419.4|110445|110420|110446.8|110421.8|110444.1|110419.1|21
1730475990000|2024-11-01 15:46:30|110444.7|110419.7|110444.9|110419.9|110444.9|110419.9|110440|110415|24
1730476000000|2024-11-01 15:46:40|110445.1|110420.1|110457|110432|110458|110433|110445.1|110420.1|30
1730476010000|2024-11-01 15:46:50|110456.6|110431.6|110460.6|110435.6|110463|110438|110456.6|110431.6|25
1730476020000|2024-11-01 15:47:00|110460.4|110435.4|110470.7|110445.7|110471.8|110446.8|110460.1|110435.1|22
1730476030000|2024-11-01 15:47:10|110470.6|110445.6|110465.8|110440.8|110470.6|110445.6|110465.1|110440.1|23
1730476040000|2024-11-01 15:47:20|110465.9|110440.9|110465.6|110440.6|110467.6|110442.6|110462.3|110437.3|19
1730476050000|2024-11-01 15:47:30|110465.1|110440.1|110454.9|110429.9|110465.6|110440.6|110454.3|110429.3|19
1730476060000|2024-11-01 15:47:40|110454.4|110429.4|110445.1|110420.1|110454.4|110429.4|110444.1|110419.1|22
1730476070000|2024-11-01 15:47:50|110445|110420|110443.7|110418.7|110445.4|110420.4|110443.6|110418.6|9
1730476080000|2024-11-01 15:48:00|110444.1|110419.1|110455|110430|110455.1|110430.1|110444.1|110419.1|19
1730476090000|2024-11-01 15:48:10|110455.1|110430.1|110440.6|110415.6|110455.8|110430.8|110440.5|110415.5|28
1730476100000|2024-11-01 15:48:20|110440.2|110415.2|110439.7|110414.7|110440.8|110415.8|110439.6|110414.6|15
1730476110000|2024-11-01 15:48:30|110440|110415|110476.4|110451.4|110479.5|110454.5|110440|110415|47
1730476120000|2024-11-01 15:48:40|110475.9|110450.9|110464.2|110439.2|110475.9|110450.9|110455.4|110430.4|45
1730476130000|2024-11-01 15:48:50|110464.4|110439.4|110481.9|110456.9|110482.3|110457.3|110464.4|110439.4|33
1730476140000|2024-11-01 15:49:00|110482.4|110457.4|110491.6|110466.6|110495.8|110470.8|110482|110457|40
1730476150000|2024-11-01 15:49:10|110491.8|110466.8|110497.9|110472.9|110503|110478|110491.8|110466.8|31
1730476160000|2024-11-01 15:49:20|110498.6|110473.6|110500.6|110475.6|110502.4|110477.4|110492.8|110467.8|33
1730476170000|2024-11-01 15:49:30|110500.3|110475.3|110492.8|110467.8|110500.6|110475.6|110492.8|110467.8|33
1730476180000|2024-11-01 15:49:40|110491.8|110466.8|110485.7|110460.7|110491.8|110466.8|110484.3|110459.3|26
1730476190000|2024-11-01 15:49:50|110486.1|110461.1|110485.6|110460.6|110486.5|110461.5|110483.7|110458.7|17
1730476200000|2024-11-01 15:50:00|110485.3|110460.3|110482.5|110457.5|110486.4|110461.4|110482.3|110457.3|25
1730476210000|2024-11-01 15:50:10|110483|110458|110475.7|110450.7|110483.1|110458.1|110475.7|110450.7|21
1730476220000|2024-11-01 15:50:20|110475.9|110450.9|110471.6|110446.6|110477.5|110452.5|110470.7|110445.7|38
1730476230000|2024-11-01 15:50:30|110471.3|110446.3|110464.4|110439.4|110471.6|110446.6|110463.8|110438.8|28
1730476240000|2024-11-01 15:50:40|110463.7|110438.7|110460.7|110435.7|110470.4|110445.4|110460.7|110435.7|31
1730476250000|2024-11-01 15:50:50|110461.2|110436.2|110462.4|110437.4|110463.1|110438.1|110460.6|110435.6|27
1730476260000|2024-11-01 15:51:00|110462.7|110437.7|110467.5|110442.5|110478|110453|110461.8|110436.8|41
1730476270000|2024-11-01 15:51:10|110467|110442|110467.1|110442.1|110470.2|110445.2|110465.1|110440.1|28
1730476280000|2024-11-01 15:51:20|110467|110442|110467.8|110442.8|110470.5|110445.5|110467|110442|27
1730476290000|2024-11-01 15:51:30|110468|110443|110475.1|110450.1|110475.1|110450.1|110468|110443|31
1730476300000|2024-11-01 15:51:40|110475.4|110450.4|110473.8|110448.8|110477.1|110452.1|110470.2|110445.2|30
1730476310000|2024-11-01 15:51:50|110473.1|110448.1|110469.4|110444.4|110473.1|110448.1|110466.1|110441.1|27
1730476320000|2024-11-01 15:52:00|110468.8|110443.8|110473.2|110448.2|110477.1|110452.1|110468.7|110443.7|29
1730476330000|2024-11-01 15:52:10|110474.6|110449.6|110464.9|110439.9|110474.7|110449.7|110464.9|110439.9|34
1730476340000|2024-11-01 15:52:20|110465.7|110440.7|110472.3|110447.3|110480.4|110455.4|110465.3|110440.3|40
1730476350000|2024-11-01 15:52:30|110471.9|110446.9|110468.1|110443.1|110484.6|110459.6|110463.1|110438.1|44
1730476360000|2024-11-01 15:52:40|110467.8|110442.8|110485.1|110460.1|110485.1|110460.1|110463.7|110438.7|46
1730476370000|2024-11-01 15:52:50|110485.3|110460.3|110477.2|110452.2|110488.1|110463.1|110476.8|110451.8|41
1730476380000|2024-11-01 15:53:00|110477.1|110452.1|110495.8|110470.8|110497.4|110472.4|110477.1|110452.1|43
1730476390000|2024-11-01 15:53:10|110495.2|110470.2|110492.8|110467.8|110496.9|110471.9|110492.2|110467.2|36
1730476400000|2024-11-01 15:53:20|110493.2|110468.2|110495.1|110470.1|110500.3|110475.3|110492.3|110467.3|36
1730476410000|2024-11-01 15:53:30|110495.8|110470.8|110482.8|110457.8|110497.7|110472.7|110482.8|110457.8|34
1730476420000|2024-11-01 15:53:40|110482.4|110457.4|110479.1|110454.1|110483.1|110458.1|110479.1|110454.1|27
1730476430000|2024-11-01 15:53:50|110479.4|110454.4|110487.9|110462.9|110489.7|110464.7|110474.2|110449.2|44
1730476440000|2024-11-01 15:54:00|110488.3|110463.3|110478.1|110453.1|110491.5|110466.5|110478.1|110453.1|44
1730476450000|2024-11-01 15:54:10|110478.2|110453.2|110456.6|110431.6|110478.2|110453.2|110456.5|110431.5|48
1730476460000|2024-11-01 15:54:20|110457.2|110432.2|110454|110429|110461.2|110436.2|110454|110429|47
1730476470000|2024-11-01 15:54:30|110451.2|110426.2|110464.4|110439.4|110464.4|110439.4|110445|110420|45
1730476480000|2024-11-01 15:54:40|110464.3|110439.3|110461.9|110436.9|110466|110441|110460.7|110435.7|31
1730476490000|2024-11-01 15:54:50|110460|110435|110479.8|110454.8|110480.4|110455.4|110457.1|110432.1|31
1730476500000|2024-11-01 15:55:00|110480.3|110455.3|110470.6|110445.6|110480.3|110455.3|110467.1|110442.1|25
1730476510000|2024-11-01 15:55:10|110471.3|110446.3|110486.1|110461.1|110486.7|110461.7|110471.3|110446.3|45
1730476520000|2024-11-01 15:55:20|110485.7|110460.7|110503.7|110478.7|110508.9|110483.9|110482.6|110457.6|37
1730476530000|2024-11-01 15:55:30|110503.3|110478.3|110497.8|110472.8|110505.6|110480.6|110497.8|110472.8|43
1730476540000|2024-11-01 15:55:40|110497.5|110472.5|110500.9|110475.9|110503.3|110478.3|110497.5|110472.5|34
1730476550000|2024-11-01 15:55:50|110501.1|110476.1|110499.3|110474.3|110505.5|110480.5|110499.3|110474.3|27
1730476560000|2024-11-01 15:56:00|110499|110474|110490.5|110465.5|110501|110476|110490.1|110465.1|34
1730476570000|2024-11-01 15:56:10|110490.6|110465.6|110489.5|110464.5|110491.4|110466.4|110487.3|110462.3|32
1730476580000|2024-11-01 15:56:20|110489.1|110464.1|110487.5|110462.5|110492.2|110467.2|110486.4|110461.4|28
1730476590000|2024-11-01 15:56:30|110487|110462|110473.4|110448.4|110487|110462|110471.5|110446.5|30
1730476600000|2024-11-01 15:56:40|110474.2|110449.2|110499|110474|110499|110474|110474.2|110449.2|34
1730476610000|2024-11-01 15:56:50|110498.9|110473.9|110506|110481|110509.9|110484.9|110495.3|110470.3|37
1730476620000|2024-11-01 15:57:00|110506.7|110481.7|110501.7|110476.7|110506.7|110481.7|110500.2|110475.2|39
1730476630000|2024-11-01 15:57:10|110501.4|110476.4|110502.2|110477.2|110503.6|110478.6|110501.1|110476.1|22
1730476640000|2024-11-01 15:57:20|110502|110477|110507.3|110482.3|110509.7|110484.7|110501.1|110476.1|34
1730476650000|2024-11-01 15:57:30|110507.9|110482.9|110509.1|110484.1|110512.9|110487.9|110507|110482|39
1730476660000|2024-11-01 15:57:40|110508.5|110483.5|110512.3|110487.3|110514|110489|110504.3|110479.3|41
1730476670000|2024-11-01 15:57:50|110513.4|110488.4|110513.5|110488.5|110514.2|110489.2|110510.3|110485.3|31
1730476680000|2024-11-01 15:58:00|110512.5|110487.5|110509.6|110484.6|110512.9|110487.9|110503.4|110478.4|35
1730476690000|2024-11-01 15:58:10|110510.3|110485.3|110507.2|110482.2|110510.3|110485.3|110505.6|110480.6|18
1730476700000|2024-11-01 15:58:20|110506.4|110481.4|110503.4|110478.4|110508.6|110483.6|110503.3|110478.3|19
1730476710000|2024-11-01 15:58:30|110503.7|110478.7|110507.3|110482.3|110507.3|110482.3|110502.9|110477.9|28
1730476720000|2024-11-01 15:58:40|110507.5|110482.5|110509.8|110484.8|110509.9|110484.9|110507.1|110482.1|13
1730476730000|2024-11-01 15:58:50|110509.5|110484.5|110509.4|110484.4|110512.2|110487.2|110507.9|110482.9|28
1730476740000|2024-11-01 15:59:00|110508.9|110483.9|110507|110482|110508.9|110483.9|110506.5|110481.5|30
1730476750000|2024-11-01 15:59:10|110507.3|110482.3|110509.4|110484.4|110510.2|110485.2|110507.3|110482.3|12
1730476760000|2024-11-01 15:59:20|110510.2|110485.2|110508|110483|110510.3|110485.3|110507.3|110482.3|22
1730476770000|2024-11-01 15:59:30|110508.5|110483.5|110504.1|110479.1|110509.5|110484.5|110501.7|110476.7|24
1730476780000|2024-11-01 15:59:40|110504.4|110479.4|110489.7|110464.7|110504.4|110479.4|110489.7|110464.7|23
1730476790000|2024-11-01 15:59:50|110490.3|110465.3|110495.8|110470.8|110497.1|110472.1|110487.6|110462.6|42
1730476800000|2024-11-01 16:00:00|110496.6|110471.6|110492.3|110467.3|110500.1|110475.1|110492.3|110467.3|29
1730476810000|2024-11-01 16:00:10|110491.4|110466.4|110476.7|110451.7|110491.4|110466.4|110476.3|110451.3|41
1730476820000|2024-11-01 16:00:20|110476.4|110451.4|110472.4|110447.4|110476.4|110451.4|110466.6|110441.6|33
1730476830000|2024-11-01 16:00:30|110471.9|110446.9|110480.8|110455.8|110482.8|110457.8|110471.4|110446.4|27
1730476840000|2024-11-01 16:00:40|110481.2|110456.2|110479.5|110454.5|110481.6|110456.6|110475.4|110450.4|17
1730476850000|2024-11-01 16:00:50|110480.4|110455.4|110472.2|110447.2|110480.4|110455.4|110471.4|110446.4|32
1730476860000|2024-11-01 16:01:00|110472|110447|110459.2|110434.2|110475.9|110450.9|110458.4|110433.4|41
1730476870000|2024-11-01 16:01:10|110458.9|110433.9|110459.5|110434.5|110462|110437|110455.3|110430.3|37
1730476880000|2024-11-01 16:01:20|110459.7|110434.7|110443.7|110418.7|110459.7|110434.7|110439|110414|33
1730476890000|2024-11-01 16:01:30|110443.4|110418.4|110443.9|110418.9|110446.6|110421.6|110443.2|110418.2|21
1730476900000|2024-11-01 16:01:40|110444.1|110419.1|110434.3|110409.3|110445.9|110420.9|110434.3|110409.3|17
1730476910000|2024-11-01 16:01:50|110436.2|110411.2|110440.6|110415.6|110441|110416|110435|110410|35
1730476920000|2024-11-01 16:02:00|110440.2|110415.2|110453|110428|110453.6|110428.6|110439.5|110414.5|40
1730476930000|2024-11-01 16:02:10|110453.7|110428.7|110453.8|110428.8|110456.6|110431.6|110451.2|110426.2|28
1730476940000|2024-11-01 16:02:20|110453.5|110428.5|110448.4|110423.4|110454.6|110429.6|110448.4|110423.4|18
1730476950000|2024-11-01 16:02:30|110448.3|110423.3|110442.8|110417.8|110448.3|110423.3|110442.6|110417.6|16
1730476960000|2024-11-01 16:02:40|110443.4|110418.4|110439.1|110414.1|110443.4|110418.4|110435|110410|19
1730476970000|2024-11-01 16:02:50|110438.8|110413.8|110447.5|110422.5|110447.5|110422.5|110437.3|110412.3|21
1730476980000|2024-11-01 16:03:00|110448.2|110423.2|110449.2|110424.2|110450.6|110425.6|110448.2|110423.2|16
1730476990000|2024-11-01 16:03:10|110449.5|110424.5|110458.2|110433.2|110460.2|110435.2|110446.8|110421.8|22
1730477000000|2024-11-01 16:03:20|110457.6|110432.6|110443.2|110418.2|110457.6|110432.6|110443.2|110418.2|35
1730477010000|2024-11-01 16:03:30|110443|110418|110420.8|110395.8|110443|110418|110420.8|110395.8|34
1730477020000|2024-11-01 16:03:40|110419.5|110394.5|110419.3|110394.3|110423|110398|110418.8|110393.8|21
1730477030000|2024-11-01 16:03:50|110419.8|110394.8|110416.7|110391.7|110420.1|110395.1|110416|110391|21
1730477040000|2024-11-01 16:04:00|110417.3|110392.3|110426.1|110401.1|110426.8|110401.8|110417.3|110392.3|26
1730477050000|2024-11-01 16:04:10|110425.8|110400.8|110423.9|110398.9|110426.1|110401.1|110423.9|110398.9|10
1730477060000|2024-11-01 16:04:20|110423.5|110398.5|110423.8|110398.8|110424.1|110399.1|110421.5|110396.5|17
1730477070000|2024-11-01 16:04:30|110423|110398|110425.4|110400.4|110426.6|110401.6|110423|110398|14
1730477080000|2024-11-01 16:04:40|110425.8|110400.8|110427|110402|110427.4|110402.4|110425.8|110400.8|9
1730477090000|2024-11-01 16:04:50|110426.9|110401.9|110428.5|110403.5|110428.5|110403.5|110426.5|110401.5|8
1730477100000|2024-11-01 16:05:00|110429.2|110404.2|110427.5|110402.5|110430|110405|110427|110402|21
1730477110000|2024-11-01 16:05:10|110427.2|110402.2|110427.3|110402.3|110427.7|110402.7|110426.6|110401.6|12
1730477120000|2024-11-01 16:05:20|110427|110402|110419.7|110394.7|110427|110402|110419.7|110394.7|17
1730477130000|2024-11-01 16:05:30|110420.5|110395.5|110429.5|110404.5|110429.5|110404.5|110420|110395|16
1730477140000|2024-11-01 16:05:40|110430.1|110405.1|110432.2|110407.2|110437.7|110412.7|110430.1|110405.1|22
1730477150000|2024-11-01 16:05:50|110432.7|110407.7|110440.2|110415.2|110441|110416|110432|110407|26
1730477160000|2024-11-01 16:06:00|110439|110414|110440.1|110415.1|110446.3|110421.3|110439|110414|24
1730477170000|2024-11-01 16:06:10|110441.3|110416.3|110431.4|110406.4|110442.1|110417.1|110429.9|110404.9|27
1730477180000|2024-11-01 16:06:20|110432.4|110407.4|110436.9|110411.9|110437|110412|110432.4|110407.4|13
1730477190000|2024-11-01 16:06:30|110436.8|110411.8|110437.3|110412.3|110437.3|110412.3|110433.1|110408.1|16
1730477200000|2024-11-01 16:06:40|110438.9|110413.9|110438.8|110413.8|110438.9|110413.9|110438.3|110413.3|15
1730477210000|2024-11-01 16:06:50|110439.2|110414.2|110426.6|110401.6|110439.2|110414.2|110426.4|110401.4|21
1730477220000|2024-11-01 16:07:00|110428.2|110403.2|110426.4|110401.4|110428.2|110403.2|110424.8|110399.8|13
1730477230000|2024-11-01 16:07:10|110426.9|110401.9|110436.3|110411.3|110436.6|110411.6|110426.9|110401.9|27
1730477240000|2024-11-01 16:07:20|110434.9|110409.9|110423.3|110398.3|110436.3|110411.3|110423|110398|37
1730477250000|2024-11-01 16:07:30|110425.6|110400.6|110420.6|110395.6|110427.3|110402.3|110420.6|110395.6|15
1730477260000|2024-11-01 16:07:40|110419.5|110394.5|110418.2|110393.2|110421.2|110396.2|110416.6|110391.6|31
1730477270000|2024-11-01 16:07:50|110419|110394|110421.3|110396.3|110421.3|110396.3|110412.6|110387.6|32
1730477280000|2024-11-01 16:08:00|110420.1|110395.1|110438.2|110413.2|110439.2|110414.2|110419.7|110394.7|40
1730477290000|2024-11-01 16:08:10|110439.1|110414.1|110430.4|110405.4|110439.1|110414.1|110428.8|110403.8|28
1730477300000|2024-11-01 16:08:20|110429.6|110404.6|110428.7|110403.7|110431|110406|110426|110401|37
1730477310000|2024-11-01 16:08:30|110428.4|110403.4|110423.5|110398.5|110428.4|110403.4|110420.9|110395.9|55
1730477320000|2024-11-01 16:08:40|110423.2|110398.2|110415.5|110390.5|110424.6|110399.6|110414.5|110389.5|39
1730477330000|2024-11-01 16:08:50|110414.6|110389.6|110418.2|110393.2|110424.3|110399.3|110414|110389|40
1730477340000|2024-11-01 16:09:00|110417.8|110392.8|110421.8|110396.8|110421.8|110396.8|110410.3|110385.3|34
1730477350000|2024-11-01 16:09:10|110426.6|110401.6|110426|110401|110426.6|110401.6|110421.8|110396.8|22
1730477360000|2024-11-01 16:09:20|110425.7|110400.7|110405.7|110380.7|110425.7|110400.7|110405.7|110380.7|40
1730477370000|2024-11-01 16:09:30|110407.3|110382.3|110419.6|110394.6|110420|110395|110403.1|110378.1|42
1730477380000|2024-11-01 16:09:40|110420.1|110395.1|110423.8|110398.8|110425.1|110400.1|110417.9|110392.9|41
1730477390000|2024-11-01 16:09:50|110424.5|110399.5|110419.2|110394.2|110424.5|110399.5|110417.1|110392.1|35
1730477400000|2024-11-01 16:10:00|110418.8|110393.8|110419.1|110394.1|110424.6|110399.6|110417.8|110392.8|50
1730477410000|2024-11-01 16:10:10|110418.2|110393.2|110413.7|110388.7|110422.4|110397.4|110413.7|110388.7|61
1730477420000|2024-11-01 16:10:20|110414.1|110389.1|110407.4|110382.4|110415.4|110390.4|110405.7|110380.7|41
1730477430000|2024-11-01 16:10:30|110405.7|110380.7|110411.9|110386.9|110412.8|110387.8|110405.7|110380.7|37
1730477440000|2024-11-01 16:10:40|110410.4|110385.4|110436.7|110411.7|110436.7|110411.7|110410.4|110385.4|37
1730477450000|2024-11-01 16:10:50|110436.6|110411.6|110430.9|110405.9|110440.9|110415.9|110430.9|110405.9|45
1730477460000|2024-11-01 16:11:00|110432.4|110407.4|110433.9|110408.9|110436|110411|110432.1|110407.1|23
1730477470000|2024-11-01 16:11:10|110434.9|110409.9|110443.2|110418.2|110445|110420|110434.1|110409.1|39
1730477480000|2024-11-01 16:11:20|110444.7|110419.7|110451.8|110426.8|110452.4|110427.4|110442|110417|32
1730477490000|2024-11-01 16:11:30|110451.7|110426.7|110454.6|110429.6|110459.9|110434.9|110451.7|110426.7|35
1730477500000|2024-11-01 16:11:40|110454.9|110429.9|110470.1|110445.1|110471.9|110446.9|110453.2|110428.2|39
1730477510000|2024-11-01 16:11:50|110471.7|110446.7|110466.3|110441.3|110472.2|110447.2|110464.1|110439.1|46
1730477520000|2024-11-01 16:12:00|110465.8|110440.8|110466.9|110441.9|110470.1|110445.1|110464.2|110439.2|37
1730477530000|2024-11-01 16:12:10|110468.5|110443.5|110467.5|110442.5|110472.4|110447.4|110463.9|110438.9|51
1730477540000|2024-11-01 16:12:20|110467.9|110442.9|110459.4|110434.4|110467.9|110442.9|110456.8|110431.8|35
1730477550000|2024-11-01 16:12:30|110457.9|110432.9|110450.3|110425.3|110459.7|110434.7|110450.3|110425.3|32
1730477560000|2024-11-01 16:12:40|110450.9|110425.9|110444.9|110419.9|110452.3|110427.3|110441.5|110416.5|46
1730477570000|2024-11-01 16:12:50|110443.7|110418.7|110449.7|110424.7|110451.9|110426.9|110442.2|110417.2|52
1730477580000|2024-11-01 16:13:00|110450|110425|110448.1|110423.1|110455.4|110430.4|110446.7|110421.7|39
1730477590000|2024-11-01 16:13:10|110446.1|110421.1|110448.3|110423.3|110449.4|110424.4|110445.3|110420.3|41
1730477600000|2024-11-01 16:13:20|110448.6|110423.6|110438.1|110413.1|110448.6|110423.6|110432.9|110407.9|54
1730477610000|2024-11-01 16:13:30|110438.7|110413.7|110443.8|110418.8|110446.5|110421.5|110434.6|110409.6|55
1730477620000|2024-11-01 16:13:40|110444.2|110419.2|110444.8|110419.8|110447.5|110422.5|110441.9|110416.9|37
1730477630000|2024-11-01 16:13:50|110444|110419|110441.5|110416.5|110445.5|110420.5|110440.6|110415.6|31
1730477640000|2024-11-01 16:14:00|110443.8|110418.8|110445.2|110420.2|110446.5|110421.5|110443.8|110418.8|11
1730477650000|2024-11-01 16:14:10|110444.8|110419.8|110455.1|110430.1|110458.1|110433.1|110443.4|110418.4|34
1730477660000|2024-11-01 16:14:20|110455.5|110430.5|110452.2|110427.2|110455.5|110430.5|110450.9|110425.9|32
1730477670000|2024-11-01 16:14:30|110453.8|110428.8|110458.5|110433.5|110460|110435|110452|110427|47
1730477680000|2024-11-01 16:14:40|110457.3|110432.3|110459.3|110434.3|110460.5|110435.5|110456.5|110431.5|29
1730477690000|2024-11-01 16:14:50|110459.7|110434.7|110453.4|110428.4|110461.8|110436.8|110449.7|110424.7|53
1730477700000|2024-11-01 16:15:00|110453.6|110428.6|110453.2|110428.2|110453.6|110428.6|110445.2|110420.2|42
1730477710000|2024-11-01 16:15:10|110452.7|110427.7|110458.6|110433.6|110458.6|110433.6|110452.7|110427.7|37
1730477720000|2024-11-01 16:15:20|110460.9|110435.9|110469.1|110444.1|110470.3|110445.3|110459.8|110434.8|37
1730477730000|2024-11-01 16:15:30|110469.6|110444.6|110486.6|110461.6|110488.6|110463.6|110468|110443|36
1730477740000|2024-11-01 16:15:40|110485.9|110460.9|110479.5|110454.5|110485.9|110460.9|110474.3|110449.3|42
1730477750000|2024-11-01 16:15:50|110479.4|110454.4|110489.8|110464.8|110490.7|110465.7|110479.4|110454.4|43
1730477760000|2024-11-01 16:16:00|110489.4|110464.4|110493.3|110468.3|110495.9|110470.9|110489.4|110464.4|27
1730477770000|2024-11-01 16:16:10|110495.5|110470.5|110497.4|110472.4|110497.8|110472.8|110491.7|110466.7|18
1730477780000|2024-11-01 16:16:20|110496.7|110471.7|110495.1|110470.1|110497.4|110472.4|110492.2|110467.2|19
1730477790000|2024-11-01 16:16:30|110494.8|110469.8|110495.5|110470.5|110497.6|110472.6|110494.8|110469.8|22
1730477800000|2024-11-01 16:16:40|110496.9|110471.9|110492|110467|110497.7|110472.7|110482.9|110457.9|33
1730477810000|2024-11-01 16:16:50|110491.8|110466.8|110491|110466|110491.8|110466.8|110490.3|110465.3|15
1730477820000|2024-11-01 16:17:00|110490.4|110465.4|110487.7|110462.7|110490.4|110465.4|110477.8|110452.8|28
1730477830000|2024-11-01 16:17:10|110487.3|110462.3|110488|110463|110488.9|110463.9|110483.7|110458.7|18
1730477840000|2024-11-01 16:17:20|110487.5|110462.5|110480|110455|110487.5|110462.5|110477.7|110452.7|32
1730477850000|2024-11-01 16:17:30|110479.9|110454.9|110483.9|110458.9|110489.1|110464.1|110479.3|110454.3|41
1730477860000|2024-11-01 16:17:40|110481.7|110456.7|110483.9|110458.9|110484.1|110459.1|110478.5|110453.5|58
1730477870000|2024-11-01 16:17:50|110484.5|110459.5|110486.9|110461.9|110493.6|110468.6|110484.5|110459.5|60
1730477880000|2024-11-01 16:18:00|110487.6|110462.6|110481.2|110456.2|110489.2|110464.2|110481.2|110456.2|42
1730477890000|2024-11-01 16:18:10|110480.4|110455.4|110485.7|110460.7|110488.5|110463.5|110478.9|110453.9|22
1730477900000|2024-11-01 16:18:20|110485|110460|110485.5|110460.5|110486.3|110461.3|110475.1|110450.1|36
1730477910000|2024-11-01 16:18:30|110485.9|110460.9|110489.6|110464.6|110490.2|110465.2|110484.1|110459.1|40
1730477920000|2024-11-01 16:18:40|110489|110464|110486.4|110461.4|110492|110467|110480.7|110455.7|30
1730477930000|2024-11-01 16:18:50|110486.5|110461.5|110482.8|110457.8|110488|110463|110482.7|110457.7|22
1730477940000|2024-11-01 16:19:00|110483.6|110458.6|110487.7|110462.7|110488.3|110463.3|110483.6|110458.6|44
1730477950000|2024-11-01 16:19:10|110487.5|110462.5|110475.9|110450.9|110489.2|110464.2|110475.9|110450.9|23
1730477960000|2024-11-01 16:19:20|110476.6|110451.6|110475.8|110450.8|110476.6|110451.6|110470.4|110445.4|35
1730477970000|2024-11-01 16:19:30|110476.6|110451.6|110466|110441|110476.6|110451.6|110460.6|110435.6|55
1730477980000|2024-11-01 16:19:40|110463.9|110438.9|110460.6|110435.6|110468.8|110443.8|110460.6|110435.6|34
1730477990000|2024-11-01 16:19:50|110460.5|110435.5|110453.4|110428.4|110460.5|110435.5|110449.7|110424.7|30
1730478000000|2024-11-01 16:20:00|110452.6|110427.6|110469.3|110444.3|110476.8|110451.8|110452.6|110427.6|48
1730478010000|2024-11-01 16:20:10|110468.9|110443.9|110467.4|110442.4|110473.1|110448.1|110467.4|110442.4|32
1730478020000|2024-11-01 16:20:20|110467|110442|110464.2|110439.2|110467.8|110442.8|110464.1|110439.1|41
1730478030000|2024-11-01 16:20:30|110465|110440|110469.4|110444.4|110469.4|110444.4|110459.9|110434.9|25
1730478040000|2024-11-01 16:20:40|110468.7|110443.7|110471.4|110446.4|110471.9|110446.9|110463.1|110438.1|34
1730478050000|2024-11-01 16:20:50|110471.7|110446.7|110479.1|110454.1|110479.7|110454.7|110471.7|110446.7|39
1730478060000|2024-11-01 16:21:00|110479.3|110454.3|110494.7|110469.7|110496|110471|110479|110454|30
1730478070000|2024-11-01 16:21:10|110495.2|110470.2|110500.5|110475.5|110500.5|110475.5|110494.2|110469.2|36
1730478080000|2024-11-01 16:21:20|110500.3|110475.3|110500.9|110475.9|110501.8|110476.8|110499.6|110474.6|26
1730478090000|2024-11-01 16:21:30|110499.7|110474.7|110501.4|110476.4|110502.3|110477.3|110497.7|110472.7|32
1730478100000|2024-11-01 16:21:40|110502|110477|110498.5|110473.5|110502.4|110477.4|110497.1|110472.1|25
1730478110000|2024-11-01 16:21:50|110499.3|110474.3|110492.3|110467.3|110499.5|110474.5|110492.3|110467.3|20
1730478120000|2024-11-01 16:22:00|110492.7|110467.7|110490.7|110465.7|110494.4|110469.4|110490.4|110465.4|18
1730478130000|2024-11-01 16:22:10|110490.5|110465.5|110500.1|110475.1|110500.1|110475.1|110490.5|110465.5|25
1730478140000|2024-11-01 16:22:20|110498.3|110473.3|110497.9|110472.9|110499.7|110474.7|110497.3|110472.3|24
1730478150000|2024-11-01 16:22:30|110497.5|110472.5|110495.7|110470.7|110498.3|110473.3|110495.5|110470.5|13
1730478160000|2024-11-01 16:22:40|110496.1|110471.1|110497.5|110472.5|110499.6|110474.6|110496.1|110471.1|19
1730478170000|2024-11-01 16:22:50|110500.3|110475.3|110499.6|110474.6|110500.8|110475.8|110498.3|110473.3|22
1730478180000|2024-11-01 16:23:00|110499.9|110474.9|110500.6|110475.6|110503|110478|110499.1|110474.1|29
1730478190000|2024-11-01 16:23:10|110500.9|110475.9|110494.1|110469.1|110502.1|110477.1|110492.5|110467.5|18
1730478200000|2024-11-01 16:23:20|110495.1|110470.1|110495.5|110470.5|110497.8|110472.8|110494.4|110469.4|13
1730478210000|2024-11-01 16:23:30|110495.2|110470.2|110493.5|110468.5|110495.3|110470.3|110490.4|110465.4|16
1730478220000|2024-11-01 16:23:40|110492.3|110467.3|110500.7|110475.7|110501.2|110476.2|110492.3|110467.3|27
1730478230000|2024-11-01 16:23:50|110501.7|110476.7|110502.3|110477.3|110505.6|110480.6|110501.7|110476.7|20
1730478240000|2024-11-01 16:24:00|110502.1|110477.1|110496|110471|110502.3|110477.3|110496|110471|19
1730478250000|2024-11-01 16:24:10|110495.9|110470.9|110496.7|110471.7|110497|110472|110494|110469|16
1730478260000|2024-11-01 16:24:20|110495.2|110470.2|110499.4|110474.4|110500.5|110475.5|110494.9|110469.9|16
1730478270000|2024-11-01 16:24:30|110499|110474|110495.8|110470.8|110499.6|110474.6|110495.2|110470.2|25
1730478280000|2024-11-01 16:24:40|110494.4|110469.4|110490.3|110465.3|110495.5|110470.5|110490.1|110465.1|21
1730478290000|2024-11-01 16:24:50|110490.2|110465.2|110491.9|110466.9|110491.9|110466.9|110489.9|110464.9|10
1730478300000|2024-11-01 16:25:00|110491.3|110466.3|110503.7|110478.7|110506.7|110481.7|110491.3|110466.3|37
1730478310000|2024-11-01 16:25:10|110503.9|110478.9|110500.2|110475.2|110503.9|110478.9|110494.5|110469.5|31
1730478320000|2024-11-01 16:25:20|110499.9|110474.9|110503.1|110478.1|110503.9|110478.9|110494.4|110469.4|27
1730478330000|2024-11-01 16:25:30|110502.9|110477.9|110500.5|110475.5|110504.5|110479.5|110499.2|110474.2|28
1730478340000|2024-11-01 16:25:40|110500.6|110475.6|110502.2|110477.2|110505.7|110480.7|110499.7|110474.7|25
1730478350000|2024-11-01 16:25:50|110502|110477|110503.4|110478.4|110504.6|110479.6|110502|110477|13
1730478360000|2024-11-01 16:26:00|110503.6|110478.6|110500.3|110475.3|110505.9|110480.9|110500|110475|25
1730478370000|2024-11-01 16:26:10|110500.4|110475.4|110504.7|110479.7|110505.7|110480.7|110500.4|110475.4|35
1730478380000|2024-11-01 16:26:20|110504.2|110479.2|110499.3|110474.3|110504.2|110479.2|110498.2|110473.2|26
1730478390000|2024-11-01 16:26:30|110499.7|110474.7|110499.9|110474.9|110501.5|110476.5|110499.1|110474.1|21
1730478400000|2024-11-01 16:26:40|110500.2|110475.2|110491.9|110466.9|110500.7|110475.7|110491.9|110466.9|29
1730478410000|2024-11-01 16:26:50|110492.3|110467.3|110491.5|110466.5|110492.8|110467.8|110491.2|110466.2|12
1730478420000|2024-11-01 16:27:00|110490.7|110465.7|110496.6|110471.6|110497.3|110472.3|110489.9|110464.9|21
1730478430000|2024-11-01 16:27:10|110496.8|110471.8|110497|110472|110497.6|110472.6|110496.7|110471.7|14
1730478440000|2024-11-01 16:27:20|110496.7|110471.7|110493.3|110468.3|110496.7|110471.7|110492.2|110467.2|16
1730478450000|2024-11-01 16:27:30|110493.5|110468.5|110508|110483|110508|110483|110493.3|110468.3|50
1730478460000|2024-11-01 16:27:40|110507.6|110482.6|110507.2|110482.2|110509.1|110484.1|110506.7|110481.7|15
1730478470000|2024-11-01 16:27:50|110507|110482|110506.5|110481.5|110508.1|110483.1|110506.5|110481.5|9
1730478480000|2024-11-01 16:28:00|110506.4|110481.4|110507.2|110482.2|110509.4|110484.4|110505|110480|26
1730478490000|2024-11-01 16:28:10|110506.4|110481.4|110507.3|110482.3|110508|110483|110505.9|110480.9|18
1730478500000|2024-11-01 16:28:20|110507.6|110482.6|110509.3|110484.3|110509.4|110484.4|110506.2|110481.2|24
1730478510000|2024-11-01 16:28:30|110508.9|110483.9|110508.6|110483.6|110509.2|110484.2|110508.6|110483.6|9
1730478520000|2024-11-01 16:28:40|110508.7|110483.7|110511.2|110486.2|110511.6|110486.6|110508.3|110483.3|26
1730478530000|2024-11-01 16:28:50|110511.5|110486.5|110510.9|110485.9|110511.6|110486.6|110509.7|110484.7|19
1730478540000|2024-11-01 16:29:00|110513|110488|110504.4|110479.4|110513|110488|110503.7|110478.7|29
1730478550000|2024-11-01 16:29:10|110505|110480|110504.6|110479.6|110508.9|110483.9|110504.6|110479.6|23
1730478560000|2024-11-01 16:29:20|110504.3|110479.3|110503.5|110478.5|110504.7|110479.7|110503.5|110478.5|10
1730478570000|2024-11-01 16:29:30|110503.3|110478.3|110503.4|110478.4|110504|110479|110503.1|110478.1|9
1730478580000|2024-11-01 16:29:40|110503.6|110478.6|110503.5|110478.5|110504.6|110479.6|110503.4|110478.4|12
1730478590000|2024-11-01 16:29:50|110503.4|110478.4|110503.4|110478.4|110505|110480|110503.1|110478.1|11
1730478600000|2024-11-01 16:30:00|110503.1|110478.1|110497.3|110472.3|110503.1|110478.1|110494|110469|23
1730478610000|2024-11-01 16:30:10|110497|110472|110496.5|110471.5|110498|110473|110494.2|110469.2|22
1730478620000|2024-11-01 16:30:20|110496.1|110471.1|110500.4|110475.4|110503.2|110478.2|110494.5|110469.5|38
1730478630000|2024-11-01 16:30:30|110500.2|110475.2|110499.6|110474.6|110503.3|110478.3|110497.8|110472.8|39
1730478640000|2024-11-01 16:30:40|110498|110473|110499|110474|110506.4|110481.4|110497.4|110472.4|19
1730478650000|2024-11-01 16:30:50|110499.1|110474.1|110496.6|110471.6|110499.5|110474.5|110495.2|110470.2|21
1730478660000|2024-11-01 16:31:00|110497.5|110472.5|110499.8|110474.8|110502.1|110477.1|110497.5|110472.5|28
1730478670000|2024-11-01 16:31:10|110499.2|110474.2|110493|110468|110499.2|110474.2|110492.2|110467.2|28
1730478680000|2024-11-01 16:31:20|110492.9|110467.9|110494|110469|110503.8|110478.8|110492.5|110467.5|23
1730478690000|2024-11-01 16:31:30|110494.4|110469.4|110495.1|110470.1|110496.5|110471.5|110494.4|110469.4|16
1730478700000|2024-11-01 16:31:40|110494.7|110469.7|110497.3|110472.3|110499.1|110474.1|110493.8|110468.8|12
1730478710000|2024-11-01 16:31:50|110496.8|110471.8|110496.3|110471.3|110499.9|110474.9|110495.9|110470.9|25
1730478720000|2024-11-01 16:32:00|110498.5|110473.5|110497.1|110472.1|110499.8|110474.8|110495.6|110470.6|32
1730478730000|2024-11-01 16:32:10|110498.2|110473.2|110496|110471|110498.6|110473.6|110495.5|110470.5|15
1730478740000|2024-11-01 16:32:20|110497.2|110472.2|110493|110468|110498.7|110473.7|110493|110468|15
1730478750000|2024-11-01 16:32:30|110494.1|110469.1|110497.2|110472.2|110497.2|110472.2|110490.5|110465.5|14
1730478760000|2024-11-01 16:32:40|110495.8|110470.8|110500.4|110475.4|110500.6|110475.6|110494.6|110469.6|36
1730478770000|2024-11-01 16:32:50|110500.6|110475.6|110502.5|110477.5|110503.1|110478.1|110500.3|110475.3|33
1730478780000|2024-11-01 16:33:00|110502.1|110477.1|110499.1|110474.1|110511.2|110486.2|110496.9|110471.9|40
1730478790000|2024-11-01 16:33:10|110498.9|110473.9|110498|110473|110500.6|110475.6|110495.8|110470.8|17
1730478800000|2024-11-01 16:33:20|110497.9|110472.9|110494.8|110469.8|110503.2|110478.2|110492.2|110467.2|28
1730478810000|2024-11-01 16:33:30|110494.9|110469.9|110492|110467|110495.3|110470.3|110491.7|110466.7|22
1730478820000|2024-11-01 16:33:40|110490|110465|110502.2|110477.2|110503.5|110478.5|110490|110465|66
1730478830000|2024-11-01 16:33:50|110501.5|110476.5|110503.9|110478.9|110505.3|110480.3|110500.5|110475.5|72
1730478840000|2024-11-01 16:34:00|110504.3|110479.3|110499.6|110474.6|110505.9|110480.9|110496.6|110471.6|51
1730478850000|2024-11-01 16:34:10|110499.1|110474.1|110496|110471|110499.1|110474.1|110493.9|110468.9|16
1730478860000|2024-11-01 16:34:20|110496.1|110471.1|110503.4|110478.4|110504.4|110479.4|110496.1|110471.1|69
1730478870000|2024-11-01 16:34:30|110502|110477|110502.6|110477.6|110503.7|110478.7|110501.7|110476.7|37
1730478880000|2024-11-01 16:34:40|110502|110477|110505.2|110480.2|110505.2|110480.2|110499.1|110474.1|58
1730478890000|2024-11-01 16:34:50|110505|110480|110503.4|110478.4|110505|110480|110501.4|110476.4|46
1730478900000|2024-11-01 16:35:00|110503.2|110478.2|110503.3|110478.3|110504.1|110479.1|110500.2|110475.2|32
1730478910000|2024-11-01 16:35:10|110503.1|110478.1|110495.8|110470.8|110503.1|110478.1|110495.8|110470.8|28
1730478920000|2024-11-01 16:35:20|110496.7|110471.7|110490.4|110465.4|110499.2|110474.2|110485.9|110460.9|24
1730478930000|2024-11-01 16:35:30|110490.6|110465.6|110489|110464|110490.7|110465.7|110484.6|110459.6|37
1730478940000|2024-11-01 16:35:40|110489.6|110464.6|110486|110461|110493.8|110468.8|110480.6|110455.6|45
1730478950000|2024-11-01 16:35:50|110486.9|110461.9|110497.6|110472.6|110498.2|110473.2|110486.9|110461.9|18
1730478960000|2024-11-01 16:36:00|110498.1|110473.1|110499|110474|110499.7|110474.7|110497.5|110472.5|35
1730478970000|2024-11-01 16:36:10|110499.7|110474.7|110500.2|110475.2|110512.3|110475.9|110496.8|110458.4|30
1730478980000|2024-11-01 16:36:20|110500|110475|110500.8|110475.8|110501.6|110476.6|110499.4|110474.4|15
1730478990000|2024-11-01 16:36:30|110500.3|110475.3|110500.1|110475.1|110501.3|110476.3|110498.9|110473.9|17
1730479000000|2024-11-01 16:36:40|110499|110474|110499.5|110474.5|110503.5|110478.5|110498|110473|31
1730479010000|2024-11-01 16:36:50|110499.4|110474.4|110502.8|110477.8|110503.3|110478.3|110498.6|110473.6|39
1730479020000|2024-11-01 16:37:00|110501.2|110476.2|110504|110479|110505.6|110480.6|110499.6|110474.6|42
1730479030000|2024-11-01 16:37:10|110504.1|110479.1|110506.5|110481.5|110506.5|110481.5|110501.9|110476.9|34
1730479040000|2024-11-01 16:37:20|110506.7|110481.7|110503.8|110478.8|110507.7|110482.7|110500.9|110475.9|70
1730479050000|2024-11-01 16:37:30|110504.3|110479.3|110505.4|110480.4|110506.9|110481.9|110503.9|110478.9|66
1730479060000|2024-11-01 16:37:40|110506.2|110481.2|110499.6|110474.6|110506.7|110481.7|110497.9|110472.9|58
1730479070000|2024-11-01 16:37:50|110500|110475|110499.8|110474.8|110502.4|110477.4|110497.3|110472.3|40
1730479080000|2024-11-01 16:38:00|110499.5|110474.5|110503.4|110478.4|110503.7|110478.7|110499.5|110474.5|23
1730479090000|2024-11-01 16:38:10|110503.7|110478.7|110501.1|110476.1|110504.8|110479.8|110501|110476|27
1730479100000|2024-11-01 16:38:20|110502.5|110477.5|110503|110478|110504.9|110479.9|110502.2|110477.2|30
1730479110000|2024-11-01 16:38:30|110504.9|110479.9|110492.8|110467.8|110505.9|110480.9|110492.4|110467.4|30
1730479120000|2024-11-01 16:38:40|110492.7|110467.7|110499.5|110474.5|110499.6|110474.6|110492.7|110467.7|18
1730479130000|2024-11-01 16:38:50|110499.1|110474.1|110495.6|110470.6|110499.1|110474.1|110494.7|110469.7|16
1730479140000|2024-11-01 16:39:00|110495.8|110470.8|110501.9|110476.9|110502.6|110477.6|110495.3|110470.3|16
1730479150000|2024-11-01 16:39:10|110498.2|110473.2|110493.7|110468.7|110498.5|110473.5|110490.9|110465.9|37
1730479160000|2024-11-01 16:39:20|110493.4|110468.4|110496.2|110471.2|110496.3|110471.3|110493.2|110468.2|16
1730479170000|2024-11-01 16:39:30|110495.1|110470.1|110500.8|110475.8|110500.9|110475.9|110495.1|110470.1|19
1730479180000|2024-11-01 16:39:40|110500.4|110475.4|110499.6|110474.6|110501.2|110476.2|110499.3|110474.3|13
1730479190000|2024-11-01 16:39:50|110499.3|110474.3|110503.2|110478.2|110503.3|110478.3|110499.3|110474.3|35
1730479200000|2024-11-01 16:40:00|110501.6|110476.6|110501.4|110476.4|110502.7|110477.7|110500.2|110475.2|23
1730479210000|2024-11-01 16:40:10|110501.3|110476.3|110501.3|110476.3|110501.4|110476.4|110499.9|110474.9|10
1730479220000|2024-11-01 16:40:20|110500.8|110475.8|110497.2|110472.2|110505.7|110480.7|110496.6|110471.6|37
1730479230000|2024-11-01 16:40:30|110496.5|110471.5|110497.8|110472.8|110499.7|110474.7|110496.5|110471.5|33
1730479240000|2024-11-01 16:40:40|110498|110473|110505|110480|110505.5|110480.5|110495.8|110470.8|36
1730479250000|2024-11-01 16:40:50|110503.5|110478.5|110506.3|110481.3|110516.2|110491.2|110503.5|110478.5|39
1730479260000|2024-11-01 16:41:00|110506|110481|110505.5|110480.5|110507|110482|110503.1|110478.1|9
1730479270000|2024-11-01 16:41:10|110505.4|110480.4|110517.1|110492.1|110517.1|110492.1|110504.8|110479.8|38
1730479280000|2024-11-01 16:41:20|110513.3|110488.3|110505.9|110480.9|110513.3|110488.3|110505.8|110480.8|46
1730479290000|2024-11-01 16:41:30|110505.6|110480.6|110497.7|110472.7|110505.6|110480.6|110497.6|110472.6|19
1730479300000|2024-11-01 16:41:40|110497.8|110472.8|110497.4|110472.4|110499.6|110474.6|110497.4|110472.4|16
1730479310000|2024-11-01 16:41:50|110497.5|110472.5|110493.8|110468.8|110497.6|110472.6|110493.8|110468.8|10
1730479320000|2024-11-01 16:42:00|110493.1|110468.1|110495.1|110470.1|110497.4|110472.4|110493.1|110468.1|26
1730479330000|2024-11-01 16:42:10|110494.6|110469.6|110496.8|110471.8|110502.7|110477.7|110494.5|110469.5|43
1730479340000|2024-11-01 16:42:20|110498.8|110473.8|110496.3|110471.3|110502.6|110477.6|110493.9|110468.9|59
1730479350000|2024-11-01 16:42:30|110494.7|110469.7|110496.2|110471.2|110499|110474|110494|110469|61
1730479360000|2024-11-01 16:42:40|110498.7|110473.7|110497.2|110472.2|110503.4|110478.4|110495.2|110470.2|64
1730479370000|2024-11-01 16:42:50|110498|110473|110496.8|110471.8|110499.8|110474.8|110490.2|110465.2|56
1730479380000|2024-11-01 16:43:00|110496.1|110471.1|110495|110470|110496.5|110471.5|110493.9|110468.9|47
1730479390000|2024-11-01 16:43:10|110495.2|110470.2|110499.9|110474.9|110502.3|110477.3|110491.1|110466.1|55
1730479400000|2024-11-01 16:43:20|110500.9|110475.9|110506.6|110481.6|110518.5|110493.5|110500.9|110475.9|44
1730479410000|2024-11-01 16:43:30|110506.7|110481.7|110502.6|110477.6|110507.7|110482.7|110501.8|110476.8|20
1730479420000|2024-11-01 16:43:40|110504.8|110479.8|110514.6|110489.6|110514.6|110489.6|110503.4|110478.4|35
1730479430000|2024-11-01 16:43:50|110515.2|110490.2|110511.4|110486.4|110515.2|110490.2|110510.1|110485.1|30
1730479440000|2024-11-01 16:44:00|110512.1|110487.1|110511.5|110486.5|110513.3|110488.3|110510.1|110485.1|27
1730479450000|2024-11-01 16:44:10|110510.9|110485.9|110513.6|110488.6|110513.8|110488.8|110510.9|110485.9|20
1730479460000|2024-11-01 16:44:20|110513.7|110488.7|110515|110490|110515.6|110490.6|110511.6|110486.6|28
1730479470000|2024-11-01 16:44:30|110514.9|110489.9|110514|110489|110515.8|110490.8|110510.7|110485.7|22
1730479480000|2024-11-01 16:44:40|110514.3|110489.3|110510.9|110485.9|110515.6|110490.6|110510.9|110485.9|28
1730479490000|2024-11-01 16:44:50|110511.5|110486.5|110513.4|110488.4|110513.4|110488.4|110510.9|110485.9|9
1730479500000|2024-11-01 16:45:00|110513.5|110488.5|110510.6|110485.6|110513.5|110488.5|110504.9|110479.9|24
1730479510000|2024-11-01 16:45:10|110511|110486|110509|110484|110511|110486|110508.3|110483.3|32
1730479520000|2024-11-01 16:45:20|110508.8|110483.8|110510.6|110485.6|110527.2|110502.2|110508.8|110483.8|34
1730479530000|2024-11-01 16:45:30|110510.3|110485.3|110511.7|110486.7|110511.9|110486.9|110510|110485|18
1730479540000|2024-11-01 16:45:40|110510.2|110485.2|110506.2|110481.2|110510.9|110485.9|110505.9|110480.9|30
1730479550000|2024-11-01 16:45:50|110506.4|110481.4|110503.1|110478.1|110508.1|110483.1|110503.1|110478.1|27
1730479560000|2024-11-01 16:46:00|110503.3|110478.3|110487.4|110462.4|110503.6|110478.6|110486.9|110461.9|35
1730479570000|2024-11-01 16:46:10|110487.3|110462.3|110487.9|110462.9|110488.9|110463.9|110483.8|110458.8|29
1730479580000|2024-11-01 16:46:20|110487.2|110462.2|110485.7|110460.7|110487.2|110462.2|110484.8|110459.8|25
1730479590000|2024-11-01 16:46:30|110485|110460|110481.4|110456.4|110485.4|110460.4|110481.4|110456.4|22
1730479600000|2024-11-01 16:46:40|110481.2|110456.2|110483.6|110458.6|110483.6|110458.6|110481.2|110456.2|14
1730479610000|2024-11-01 16:46:50|110484.3|110459.3|110490.2|110465.2|110490.2|110465.2|110484.3|110459.3|15
1730479620000|2024-11-01 16:47:00|110490|110465|110490.7|110465.7|110495.8|110470.8|110490|110465|27
1730479630000|2024-11-01 16:47:10|110490.3|110465.3|110490.8|110465.8|110493.1|110468.1|110490|110465|19
1730479640000|2024-11-01 16:47:20|110491.1|110466.1|110491.7|110466.7|110491.9|110466.9|110488|110463|17
1730479650000|2024-11-01 16:47:30|110492.7|110467.7|110484.1|110459.1|110492.7|110467.7|110481.8|110456.8|33
1730479660000|2024-11-01 16:47:40|110484.4|110459.4|110483.4|110458.4|110487.4|110462.4|110481|110456|26
1730479670000|2024-11-01 16:47:50|110483.5|110458.5|110482.9|110457.9|110485.1|110460.1|110481.3|110456.3|27
1730479680000|2024-11-01 16:48:00|110483.3|110458.3|110483.3|110458.3|110483.3|110458.3|110479.9|110454.9|21
1730479690000|2024-11-01 16:48:10|110483.1|110458.1|110483|110458|110488.3|110463.3|110482.5|110457.5|26
1730479700000|2024-11-01 16:48:20|110481.2|110456.2|110478.5|110453.5|110481.9|110456.9|110478.5|110453.5|20
1730479710000|2024-11-01 16:48:30|110479.3|110454.3|110482.4|110457.4|110485.2|110460.2|110479.3|110454.3|24
1730479720000|2024-11-01 16:48:40|110482.1|110457.1|110481.3|110456.3|110482.1|110457.1|110480.2|110455.2|18
1730479730000|2024-11-01 16:48:50|110481.4|110456.4|110480.7|110455.7|110481.4|110456.4|110479.8|110454.8|11
1730479740000|2024-11-01 16:49:00|110480.6|110455.6|110479|110454|110480.9|110455.9|110478.3|110453.3|15
1730479750000|2024-11-01 16:49:10|110478.8|110453.8|110479.6|110454.6|110480.9|110455.9|110478.8|110453.8|11
1730479760000|2024-11-01 16:49:20|110479.7|110454.7|110482.5|110457.5|110482.5|110457.5|110479.1|110454.1|17
1730479770000|2024-11-01 16:49:30|110480.6|110455.6|110478.6|110453.6|110480.6|110455.6|110478.5|110453.5|12
1730479780000|2024-11-01 16:49:40|110478.7|110453.7|110485.9|110460.9|110488.9|110463.9|110478.7|110453.7|29
1730479790000|2024-11-01 16:49:50|110486|110461|110489.9|110464.9|110491.6|110466.6|110486|110461|25
1730479800000|2024-11-01 16:50:00|110490.5|110465.5|110490.3|110465.3|110492|110467|110489.4|110464.4|22
1730479810000|2024-11-01 16:50:10|110489.9|110464.9|110490.6|110465.6|110491.5|110466.5|110489.9|110464.9|11
1730479820000|2024-11-01 16:50:20|110490.7|110465.7|110485.8|110460.8|110491.5|110466.5|110485.7|110460.7|19
1730479830000|2024-11-01 16:50:30|110487|110462|110485.8|110460.8|110488.3|110463.3|110484.5|110459.5|31
1730479840000|2024-11-01 16:50:40|110486.6|110461.6|110490.1|110465.1|110491.6|110466.6|110486.3|110461.3|23
1730479850000|2024-11-01 16:50:50|110490.5|110465.5|110482.8|110457.8|110492.2|110467.2|110482.8|110457.8|10
1730479860000|2024-11-01 16:51:00|110481.9|110456.9|110475.1|110450.1|110481.9|110456.9|110468.5|110443.5|26
1730479870000|2024-11-01 16:51:10|110474.4|110449.4|110456.9|110431.9|110474.4|110449.4|110456.9|110431.9|20
1730479880000|2024-11-01 16:51:20|110460.9|110435.9|110432.1|110382.1|110460.9|110435.9|110432.1|110382.1|58
1730479890000|2024-11-01 16:51:30|110431.9|110381.9|110448.2|110398.2|110450|110400|110429.5|110379.5|39
1730479900000|2024-11-01 16:51:40|110447.8|110397.8|110430.1|110380.1|110449.1|110399.1|110423.5|110373.5|60
1730479910000|2024-11-01 16:51:50|110429.8|110379.8|110418.3|110368.3|110433.8|110383.8|110416.9|110366.9|43
1730479920000|2024-11-01 16:52:00|110418|110368|110420.9|110370.9|110422.6|110372.6|110416.7|110366.7|38
1730479930000|2024-11-01 16:52:10|110419.9|110369.9|110424.7|110374.7|110424.7|110374.7|110419.9|110369.9|27
1730479940000|2024-11-01 16:52:20|110425|110375|110422.8|110372.8|110425|110375|110420.5|110370.5|28
1730479950000|2024-11-01 16:52:30|110422|110372|110412.5|110362.5|110422|110372|110412.2|110362.2|43
1730479960000|2024-11-01 16:52:40|110412.9|110362.9|110412.4|110362.4|110413.9|110363.9|110411.4|110361.4|31
1730479970000|2024-11-01 16:52:50|110413.1|110363.1|110411.9|110361.9|110416.5|110366.5|110409.6|110359.6|53
1730479980000|2024-11-01 16:53:00|110412.6|110362.6|110414.1|110364.1|110416.7|110366.7|110410.9|110360.9|50
1730479990000|2024-11-01 16:53:10|110413.6|110363.6|110411.6|110361.6|110413.6|110363.6|110410.7|110360.7|43
1730480000000|2024-11-01 16:53:20|110412.5|110362.5|110409.6|110359.6|110413.7|110363.7|110407.9|110357.9|68
1730480010000|2024-11-01 16:53:30|110409.4|110359.4|110410|110360|110413|110363|110407.2|110357.2|61
1730480020000|2024-11-01 16:53:40|110408.8|110358.8|110412.6|110362.6|110413.8|110363.8|110407.2|110357.2|63
1730480030000|2024-11-01 16:53:50|110411.3|110361.3|110417.9|110367.9|110417.9|110367.9|110408.6|110358.6|50
1730480040000|2024-11-01 16:54:00|110418|110368|110411.6|110361.6|110418.1|110368.1|110410.7|110360.7|37
1730480050000|2024-11-01 16:54:10|110411.4|110361.4|110408.2|110358.2|110411.6|110361.6|110407.9|110357.9|27
1730480060000|2024-11-01 16:54:20|110408.8|110358.8|110411.1|110361.1|110412.1|110362.1|110408.6|110358.6|22
1730480070000|2024-11-01 16:54:30|110411.5|110361.5|110409.2|110359.2|110411.8|110361.8|110407.8|110357.8|28
1730480080000|2024-11-01 16:54:40|110409.4|110359.4|110408.3|110358.3|110410.5|110360.5|110408.2|110358.2|30
1730480090000|2024-11-01 16:54:50|110408.2|110358.2|110410.4|110360.4|110410.4|110360.4|110406.7|110356.7|46
1730480100000|2024-11-01 16:55:00|110411.2|110361.2|110411.7|110361.7|110416.5|110366.5|110410.8|110360.8|34
1730480110000|2024-11-01 16:55:10|110410.8|110360.8|110409|110359|110416.6|110366.6|110404.9|110354.9|64
1730480120000|2024-11-01 16:55:20|110408|110358|110406.7|110356.7|110409.9|110359.9|110404.1|110354.1|48
1730480130000|2024-11-01 16:55:30|110406.6|110356.6|110397|110347|110407.1|110357.1|110392.6|110342.6|42
1730480140000|2024-11-01 16:55:40|110397.1|110347.1|110374.2|110349.2|110398.1|110352.1|110374.2|110339|52
1730480150000|2024-11-01 16:55:50|110373.7|110348.7|110386.3|110336.3|110387.2|110348.9|110372.3|110332.6|32
1730480160000|2024-11-01 16:56:00|110386.4|110336.4|110391|110341|110391.4|110341.4|110386.3|110336.3|14
1730480170000|2024-11-01 16:56:10|110388.9|110338.9|110392|110367|110392|110367|110376.4|110338.9|25
1730480180000|2024-11-01 16:56:20|110393.8|110368.8|110398|110373|110398.2|110373.2|110392.5|110367.5|31
1730480190000|2024-11-01 16:56:30|110395.8|110370.8|110388|110363|110397.7|110372.7|110386|110361|30
1730480200000|2024-11-01 16:56:40|110388.4|110363.4|110406.9|110381.9|110409.8|110384.8|110387.7|110362.7|46
1730480210000|2024-11-01 16:56:50|110407.3|110382.3|110421.9|110371.9|110424.3|110385.7|110407.3|110371.5|52
1730480220000|2024-11-01 16:57:00|110423.3|110373.3|110423.7|110373.7|110425.6|110375.6|110422.1|110372.1|44
1730480230000|2024-11-01 16:57:10|110422.3|110372.3|110420.3|110370.3|110425.8|110375.8|110420.3|110370.3|34
1730480240000|2024-11-01 16:57:20|110421.7|110371.7|110419|110369|110421.7|110371.7|110417.8|110367.8|11
1730480250000|2024-11-01 16:57:30|110418.5|110368.5|110430.5|110380.5|110430.5|110380.5|110417.2|110367.2|40
1730480260000|2024-11-01 16:57:40|110432|110382|110416.5|110391.5|110432|110395.6|110415.6|110380.5|36
1730480270000|2024-11-01 16:57:50|110416.2|110391.2|110410.2|110385.2|110418.8|110393.8|110408|110383|37
1730480280000|2024-11-01 16:58:00|110410.5|110385.5|110418.1|110393.1|110419.3|110394.3|110409.7|110384.7|49
1730480290000|2024-11-01 16:58:10|110417.7|110392.7|110408.1|110383.1|110418.5|110393.5|110404.9|110379.9|38
1730480300000|2024-11-01 16:58:20|110409.5|110384.5|110416.5|110391.5|110416.5|110391.5|110408.5|110383.5|32
1730480310000|2024-11-01 16:58:30|110416.1|110391.1|110409.7|110384.7|110417.3|110392.3|110409.7|110384.7|44
1730480320000|2024-11-01 16:58:40|110409.8|110384.8|110404.6|110379.6|110410.2|110385.2|110404.6|110379.6|37
1730480330000|2024-11-01 16:58:50|110406.6|110381.6|110407.6|110382.6|110409.2|110384.2|110406.6|110381.6|16
1730480340000|2024-11-01 16:59:00|110406.6|110381.6|110408.8|110383.8|110409.5|110384.5|110405.1|110380.1|32
1730480350000|2024-11-01 16:59:10|110410|110385|110416.9|110391.9|110417.6|110392.6|110409.5|110384.5|48
1730480360000|2024-11-01 16:59:20|110415.8|110390.8|110416.8|110391.8|110420.4|110395.4|110415.3|110390.3|35
1730480370000|2024-11-01 16:59:30|110417.5|110392.5|110432.1|110407.1|110432.2|110407.2|110416.3|110391.3|52
1730480380000|2024-11-01 16:59:40|110431.5|110406.5|110433.2|110408.2|110436.6|110411.6|110431.3|110406.3|41
1730480390000|2024-11-01 16:59:50|110432.7|110407.7|110425.7|110400.7|110433.1|110408.1|110424.7|110399.7|36
1730480400000|2024-11-01 17:00:00|110424.9|110399.9|110412.5|110387.5|110427.2|110402.2|110412|110387|42
1730480410000|2024-11-01 17:00:10|110412.8|110387.8|110420.3|110395.3|110421.7|110396.7|110412.8|110387.8|41
1730480420000|2024-11-01 17:00:20|110420.6|110395.6|110445|110395|110448.2|110409.9|110420.3|110394.7|41
1730480430000|2024-11-01 17:00:30|110446.9|110396.9|110453.8|110403.8|110455|110405|110445.7|110395.7|37
1730480440000|2024-11-01 17:00:40|110456.4|110406.4|110458|110408|110459.8|110409.8|110455.1|110405.1|26
1730480450000|2024-11-01 17:00:50|110459.1|110409.1|110460.5|110435.5|110461.6|110436.6|110449.1|110409.1|39
1730480460000|2024-11-01 17:01:00|110460.3|110435.3|110467.9|110442.9|110467.9|110442.9|110458.7|110433.7|21
1730480470000|2024-11-01 17:01:10|110467.5|110442.5|110469.9|110444.9|110470.1|110445.1|110467.5|110442.5|12
1730480480000|2024-11-01 17:01:20|110470.6|110445.6|110467.1|110442.1|110475.5|110450.5|110465.4|110440.4|37
1730480490000|2024-11-01 17:01:30|110466.8|110441.8|110462.2|110437.2|110466.8|110441.8|110460.7|110435.7|44
1730480500000|2024-11-01 17:01:40|110463|110438|110463.1|110438.1|110464.7|110439.7|110461.7|110436.7|32
1730480510000|2024-11-01 17:01:50|110464.1|110439.1|110468.4|110443.4|110468.4|110443.4|110462.4|110437.4|35
1730480520000|2024-11-01 17:02:00|110469.2|110444.2|110471.9|110446.9|110473.5|110448.5|110469.2|110444.2|35
1730480530000|2024-11-01 17:02:10|110472|110447|110473.7|110448.7|110474.8|110449.8|110469.6|110444.6|35
1730480540000|2024-11-01 17:02:20|110472|110447|110472.8|110447.8|110474.1|110449.1|110470.1|110445.1|33
1730480550000|2024-11-01 17:02:30|110472.7|110447.7|110474|110449|110476.7|110451.7|110472|110447|22
1730480560000|2024-11-01 17:02:40|110474.2|110449.2|110465.5|110440.5|110475.7|110450.7|110465.1|110440.1|27
1730480570000|2024-11-01 17:02:50|110464.9|110439.9|110467.6|110442.6|110468.2|110443.2|110463.2|110438.2|16
1730480580000|2024-11-01 17:03:00|110467.9|110442.9|110472.2|110447.2|110473.3|110448.3|110467|110442|21
1730480590000|2024-11-01 17:03:10|110472.5|110447.5|110481.8|110456.8|110482.5|110457.5|110472.2|110447.2|34
1730480600000|2024-11-01 17:03:20|110480.5|110455.5|110488.9|110463.9|110491.5|110466.5|110480.5|110455.5|37
1730480610000|2024-11-01 17:03:30|110489.2|110464.2|110483.6|110458.6|110490.9|110465.9|110481.8|110456.8|34
1730480620000|2024-11-01 17:03:40|110483.7|110458.7|110467.4|110442.4|110486.9|110461.9|110463.6|110438.6|40
1730480630000|2024-11-01 17:03:50|110469.4|110444.4|110462.8|110437.8|110469.4|110444.4|110462.4|110437.4|23
1730480640000|2024-11-01 17:04:00|110464.4|110439.4|110461|110436|110465.9|110440.9|110461|110436|20
1730480650000|2024-11-01 17:04:10|110459|110434|110450.5|110425.5|110460.9|110435.9|110450.1|110425.1|38
1730480660000|2024-11-01 17:04:20|110450.3|110425.3|110459.2|110434.2|110462.5|110437.5|110450.1|110425.1|21
1730480670000|2024-11-01 17:04:30|110459|110434|110459.3|110434.3|110461.2|110436.2|110455.9|110430.9|39
1730480680000|2024-11-01 17:04:40|110460|110435|110461.6|110436.6|110462|110437|110458.5|110433.5|25
1730480690000|2024-11-01 17:04:50|110460.9|110435.9|110463.8|110438.8|110464|110439|110460.9|110435.9|26
1730480700000|2024-11-01 17:05:00|110463.6|110438.6|110455.7|110430.7|110465|110440|110453.2|110428.2|19
1730480710000|2024-11-01 17:05:10|110455.4|110430.4|110457.9|110432.9|110461.1|110436.1|110455.4|110430.4|48
1730480720000|2024-11-01 17:05:20|110457.3|110432.3|110454.4|110429.4|110458.2|110433.2|110452.5|110427.5|30
1730480730000|2024-11-01 17:05:30|110454.3|110429.3|110447.6|110422.6|110454.3|110429.3|110447.4|110422.4|26
1730480740000|2024-11-01 17:05:40|110449|110424|110449.5|110424.5|110449.9|110424.9|110448.8|110423.8|17
1730480750000|2024-11-01 17:05:50|110449.6|110424.6|110456.4|110431.4|110456.4|110431.4|110445.6|110420.6|41
1730480760000|2024-11-01 17:06:00|110455.6|110430.6|110461|110436|110466.6|110441.6|110454.7|110429.7|44
1730480770000|2024-11-01 17:06:10|110459.2|110434.2|110459.1|110434.1|110459.3|110434.3|110456.4|110431.4|19
1730480780000|2024-11-01 17:06:20|110459|110434|110455.3|110430.3|110459.1|110434.1|110455.3|110430.3|13
1730480790000|2024-11-01 17:06:30|110455|110430|110449.4|110424.4|110458.6|110433.6|110447|110422|49
1730480800000|2024-11-01 17:06:40|110446.9|110421.9|110449.2|110424.2|110451.5|110426.5|110446.8|110421.8|46
1730480810000|2024-11-01 17:06:50|110450.1|110425.1|110446.8|110421.8|110453.2|110428.2|110444.7|110419.7|36
1730480820000|2024-11-01 17:07:00|110446.1|110421.1|110445.6|110420.6|110451.1|110426.1|110442.5|110417.5|57
1730480830000|2024-11-01 17:07:10|110447|110422|110443.8|110418.8|110447|110422|110443.3|110418.3|48
1730480840000|2024-11-01 17:07:20|110443.1|110418.1|110445.9|110420.9|110446.5|110421.5|110438.9|110413.9|37
1730480850000|2024-11-01 17:07:30|110446|110421|110439.2|110414.2|110446.6|110421.6|110438.9|110413.9|21
1730480860000|2024-11-01 17:07:40|110440.7|110415.7|110450.1|110425.1|110450.7|110425.7|110440.7|110415.7|24
1730480870000|2024-11-01 17:07:50|110451.2|110426.2|110446.1|110421.1|110454.5|110429.5|110445.2|110420.2|50
1730480880000|2024-11-01 17:08:00|110445.6|110420.6|110442.6|110417.6|110445.6|110420.6|110442.6|110417.6|18
1730480890000|2024-11-01 17:08:10|110442.7|110417.7|110445.9|110420.9|110451.3|110426.3|110442.7|110417.7|48
1730480900000|2024-11-01 17:08:20|110446.7|110421.7|110455.3|110430.3|110459.7|110434.7|110445|110420|66
1730480910000|2024-11-01 17:08:30|110454.8|110429.8|110455.8|110430.8|110461.8|110436.8|110452.7|110427.7|53
1730480920000|2024-11-01 17:08:40|110457.7|110432.7|110464.1|110439.1|110466.3|110441.3|110457.6|110432.6|48
1730480930000|2024-11-01 17:08:50|110464|110439|110452.3|110427.3|110464.4|110439.4|110452.3|110427.3|30
1730480940000|2024-11-01 17:09:00|110453.2|110428.2|110464|110439|110464|110439|110453.2|110428.2|49
1730480950000|2024-11-01 17:09:10|110459.9|110434.9|110444.4|110419.4|110461.7|110436.7|110443.5|110418.5|63
1730480960000|2024-11-01 17:09:20|110444.1|110419.1|110441.4|110416.4|110447.9|110422.9|110441.1|110416.1|57
1730480970000|2024-11-01 17:09:30|110444.1|110419.1|110445|110420|110447.7|110422.7|110443.3|110418.3|35
1730480980000|2024-11-01 17:09:40|110446.8|110421.8|110440.9|110415.9|110450.8|110425.8|110440.9|110415.9|49
1730480990000|2024-11-01 17:09:50|110441.3|110416.3|110440.9|110415.9|110444.3|110419.3|110440.9|110415.9|25
1730481000000|2024-11-01 17:10:00|110441|110416|110459.8|110434.8|110460.7|110435.7|110441|110416|50
1730481010000|2024-11-01 17:10:10|110457.7|110432.7|110455.5|110430.5|110457.7|110432.7|110451.5|110426.5|39
1730481020000|2024-11-01 17:10:20|110455.3|110430.3|110461.8|110436.8|110461.8|110436.8|110455.1|110430.1|28
1730481030000|2024-11-01 17:10:30|110460.4|110435.4|110457.8|110432.8|110461.2|110436.2|110455.9|110430.9|36
1730481040000|2024-11-01 17:10:40|110458.7|110433.7|110455.8|110430.8|110458.7|110433.7|110455.3|110430.3|17
1730481050000|2024-11-01 17:10:50|110456.1|110431.1|110456.2|110431.2|110457.6|110432.6|110455|110430|18
1730481060000|2024-11-01 17:11:00|110455.6|110430.6|110462.3|110437.3|110462.9|110437.9|110455.4|110430.4|34
1730481070000|2024-11-01 17:11:10|110462.4|110437.4|110445.6|110420.6|110472.7|110447.7|110445.6|110420.6|47
1730481080000|2024-11-01 17:11:20|110445.3|110420.3|110442.6|110417.6|110445.3|110420.3|110442.5|110417.5|17
1730481090000|2024-11-01 17:11:30|110443.1|110418.1|110438.5|110413.5|110443.9|110418.9|110438.5|110413.5|21
1730481100000|2024-11-01 17:11:40|110438|110413|110441.2|110416.2|110442.3|110417.3|110437.8|110412.8|22
1730481110000|2024-11-01 17:11:50|110441.4|110416.4|110441.1|110416.1|110441.4|110416.4|110440.8|110415.8|7
1730481120000|2024-11-01 17:12:00|110440.8|110415.8|110437.8|110412.8|110440.8|110415.8|110437.8|110412.8|6
1730481130000|2024-11-01 17:12:10|110437.4|110412.4|110435.9|110410.9|110437.5|110412.5|110432.5|110407.5|22
1730481140000|2024-11-01 17:12:20|110435.3|110410.3|110435|110410|110435.4|110410.4|110433.6|110408.6|12
1730481150000|2024-11-01 17:12:30|110434.6|110409.6|110440.2|110415.2|110440.2|110415.2|110434.6|110409.6|19
1730481160000|2024-11-01 17:12:40|110439.7|110414.7|110444.7|110419.7|110444.7|110419.7|110439.7|110414.7|6
1730481170000|2024-11-01 17:12:50|110445.3|110420.3|110444.7|110419.7|110448.2|110423.2|110440.5|110415.5|17
1730481180000|2024-11-01 17:13:00|110441.8|110416.8|110437|110412|110441.8|110416.8|110437|110412|24
1730481190000|2024-11-01 17:13:10|110437.2|110412.2|110436.3|110411.3|110437.2|110412.2|110434.8|110409.8|16
1730481200000|2024-11-01 17:13:20|110435.4|110410.4|110440.7|110415.7|110440.7|110415.7|110435.4|110410.4|18
1730481210000|2024-11-01 17:13:30|110440.5|110415.5|110440.1|110415.1|110440.6|110415.6|110439.8|110414.8|9
1730481220000|2024-11-01 17:13:40|110439|110414|110439.8|110414.8|110439.8|110414.8|110439|110414|3
1730481230000|2024-11-01 17:13:50|110439.1|110414.1|110440.4|110415.4|110441|110416|110439.1|110414.1|9
1730481240000|2024-11-01 17:14:00|110440.2|110415.2|110438.8|110413.8|110441.9|110416.9|110437.6|110412.6|15
1730481250000|2024-11-01 17:14:10|110438.9|110413.9|110440.6|110415.6|110440.9|110415.9|110438.4|110413.4|14
1730481260000|2024-11-01 17:14:20|110440.7|110415.7|110439.5|110414.5|110440.7|110415.7|110439.5|110414.5|3
1730481270000|2024-11-01 17:14:30|110440|110415|110443.2|110418.2|110443.2|110418.2|110439.1|110414.1|9
1730481280000|2024-11-01 17:14:40|110442.9|110417.9|110427.8|110377.8|110442.9|110417.9|110426.4|110377.2|35
1730481290000|2024-11-01 17:14:50|110427|110377|110431.6|110381.6|110431.8|110381.8|110427|110377|15
1730481300000|2024-11-01 17:15:00|110431.8|110381.8|110433|110383|110433.3|110383.3|110430.9|110380.9|26
1730481310000|2024-11-01 17:15:10|110432.8|110382.8|110416.4|110391.4|110433.1|110393.5|110416.1|110382.4|34
1730481320000|2024-11-01 17:15:20|110416.2|110391.2|110411.6|110386.6|110416.6|110391.6|110411.3|110386.3|34
1730481330000|2024-11-01 17:15:30|110411.8|110386.8|110408.8|110383.8|110413.7|110388.7|110408.7|110383.7|25
1730481340000|2024-11-01 17:15:40|110409.2|110384.2|110411.8|110386.8|110414.5|110389.5|110408.2|110383.2|29
1730481350000|2024-11-01 17:15:50|110412.1|110387.1|110419.2|110394.2|110419.2|110394.2|110410.5|110385.5|51
1730481360000|2024-11-01 17:16:00|110421.5|110396.5|110428.4|110403.4|110428.7|110403.7|110415.3|110390.3|34
1730481370000|2024-11-01 17:16:10|110427.7|110402.7|110420.1|110395.1|110432.3|110407.3|110420.1|110395.1|33
1730481380000|2024-11-01 17:16:20|110420.6|110395.6|110424.2|110399.2|110424.2|110399.2|110420.1|110395.1|20
1730481390000|2024-11-01 17:16:30|110424.6|110399.6|110414.4|110389.4|110424.6|110399.6|110414.4|110389.4|51
1730481400000|2024-11-01 17:16:40|110414.7|110389.7|110415.9|110390.9|110417.3|110392.3|110412.8|110387.8|48
1730481410000|2024-11-01 17:16:50|110416.8|110391.8|110416|110391|110418.9|110393.9|110414|110389|51
1730481420000|2024-11-01 17:17:00|110416.3|110391.3|110440.2|110390.2|110440.2|110397.5|110415.9|110383.4|42
1730481430000|2024-11-01 17:17:10|110439.4|110389.4|110435.3|110385.3|110439.8|110389.8|110435.1|110385.1|36
1730481440000|2024-11-01 17:17:20|110434.2|110384.2|110427.3|110402.3|110435.7|110404.5|110420.8|110382.8|22
1730481450000|2024-11-01 17:17:30|110428.8|110403.8|110427.9|110402.9|110429.8|110404.8|110427.5|110402.5|10
1730481460000|2024-11-01 17:17:40|110429.4|110404.4|110430.1|110405.1|110431.9|110406.9|110428.6|110403.6|10
1730481470000|2024-11-01 17:17:50|110429.8|110404.8|110430.3|110405.3|110433.9|110408.9|110429.7|110404.7|25
1730481480000|2024-11-01 17:18:00|110430.8|110405.8|110433.4|110408.4|110433.4|110408.4|110426.4|110401.4|37
1730481490000|2024-11-01 17:18:10|110431.7|110406.7|110446.5|110421.5|110450.5|110425.5|110429.9|110404.9|27
1730481500000|2024-11-01 17:18:20|110445|110420|110445.5|110420.5|110451.8|110426.8|110441.3|110416.3|43
1730481510000|2024-11-01 17:18:30|110444.6|110419.6|110438.9|110413.9|110447|110422|110433.7|110408.7|31
1730481520000|2024-11-01 17:18:40|110439.3|110414.3|110438.9|110413.9|110440.9|110415.9|110437.8|110412.8|29
1730481530000|2024-11-01 17:18:50|110439|110414|110444.7|110419.7|110447.3|110422.3|110439|110414|45
1730481540000|2024-11-01 17:19:00|110445|110420|110442.1|110417.1|110445.5|110420.5|110437.9|110412.9|47
1730481550000|2024-11-01 17:19:10|110442|110417|110443|110418|110444.2|110419.2|110439.2|110414.2|32
1730481560000|2024-11-01 17:19:20|110441.3|110416.3|110446.8|110421.8|110446.8|110421.8|110439.8|110414.8|61
1730481570000|2024-11-01 17:19:30|110445.6|110420.6|110451.1|110426.1|110455.9|110430.9|110444.6|110419.6|32
1730481580000|2024-11-01 17:19:40|110451.5|110426.5|110447.6|110422.6|110452.7|110427.7|110447.6|110422.6|25
1730481590000|2024-11-01 17:19:50|110447.9|110422.9|110446.6|110421.6|110457|110432|110443.4|110418.4|38
1730481600000|2024-11-01 17:20:00|110446.9|110421.9|110455|110430|110456.5|110431.5|110446.6|110421.6|41
1730481610000|2024-11-01 17:20:10|110454.8|110429.8|110448.1|110423.1|110459.1|110434.1|110448.1|110423.1|36
1730481620000|2024-11-01 17:20:20|110449|110424|110437.5|110412.5|110449|110424|110436.8|110411.8|59
1730481630000|2024-11-01 17:20:30|110438.2|110413.2|110441.7|110416.7|110445.6|110420.6|110436.6|110411.6|60
1730481640000|2024-11-01 17:20:40|110441.5|110416.5|110443.4|110418.4|110443.4|110418.4|110438.6|110413.6|58
1730481650000|2024-11-01 17:20:50|110440.8|110415.8|110447.2|110422.2|110460.1|110424.7|110440.1|110403.9|67
1730481660000|2024-11-01 17:21:00|110447.9|110422.9|110445.7|110420.7|110451.9|110426.9|110445.4|110420.4|27
1730481670000|2024-11-01 17:21:10|110445.3|110420.3|110442.4|110417.4|110446.3|110421.3|110438.7|110413.7|50
1730481680000|2024-11-01 17:21:20|110443.9|110418.9|110450.4|110425.4|110450.4|110425.4|110438.6|110413.6|68
1730481690000|2024-11-01 17:21:30|110450.1|110425.1|110436.5|110411.5|110461.9|110428.3|110436.5|110408.2|53
1730481700000|2024-11-01 17:21:40|110436.6|110411.6|110431.4|110406.4|110436.9|110411.9|110430.3|110405.3|42
1730481710000|2024-11-01 17:21:50|110431.1|110406.1|110447.6|110422.6|110448.8|110423.8|110427.9|110402.9|61
1730481720000|2024-11-01 17:22:00|110447.7|110422.7|110451.5|110426.5|110462.5|110426.5|110444.5|110410.3|71
1730481730000|2024-11-01 17:22:10|110450.8|110425.8|110457.3|110432.3|110467.8|110432.3|110446.9|110409.6|72
1730481740000|2024-11-01 17:22:20|110456.3|110431.3|110458.2|110433.2|110459.4|110434.4|110454.9|110429.9|27
1730481750000|2024-11-01 17:22:30|110458.6|110433.6|110454.4|110429.4|110461.2|110436.2|110452.5|110427.5|29
1730481760000|2024-11-01 17:22:40|110454|110429|110434.4|110409.4|110456.4|110431.4|110433|110408|48
1730481770000|2024-11-01 17:22:50|110433.5|110408.5|110435.6|110410.6|110437.3|110412.3|110432.5|110407.5|44
1730481780000|2024-11-01 17:23:00|110435.2|110410.2|110434.1|110409.1|110435.2|110410.2|110433.8|110408.8|10
1730481790000|2024-11-01 17:23:10|110434.2|110409.2|110434.5|110409.5|110436.5|110411.5|110432.8|110407.8|16
1730481800000|2024-11-01 17:23:20|110434.2|110409.2|110425.8|110400.8|110434.9|110409.9|110425.7|110400.7|27
1730481810000|2024-11-01 17:23:30|110425.6|110400.6|110424.4|110399.4|110427|110402|110422.6|110397.6|25
1730481820000|2024-11-01 17:23:40|110423.9|110398.9|110423.3|110398.3|110424.2|110399.2|110422.8|110397.8|22
1730481830000|2024-11-01 17:23:50|110425.1|110400.1|110411.1|110386.1|110426.4|110401.4|110411.1|110386.1|50
1730481840000|2024-11-01 17:24:00|110410.7|110385.7|110425.9|110375.9|110430.7|110387|110410|110373.3|65
1730481850000|2024-11-01 17:24:10|110425.3|110375.3|110415.1|110390.1|110433.2|110390.2|110414.7|110374.7|61
1730481860000|2024-11-01 17:24:20|110415.5|110390.5|110411.3|110386.3|110415.5|110390.5|110411.2|110386.2|25
1730481870000|2024-11-01 17:24:30|110411.5|110386.5|110412.5|110387.5|110414.3|110389.3|110411.5|110386.5|26
1730481880000|2024-11-01 17:24:40|110412.3|110387.3|110412.6|110387.6|110413.8|110388.8|110412.3|110387.3|10
1730481890000|2024-11-01 17:24:50|110413.4|110388.4|110413.3|110388.3|110415.3|110390.3|110413|110388|21
1730481900000|2024-11-01 17:25:00|110413|110388|110413.7|110388.7|110414.2|110389.2|110411.6|110386.6|32
1730481910000|2024-11-01 17:25:10|110413.1|110388.1|110413.9|110388.9|110418.7|110393.7|110413.1|110388.1|29
1730481920000|2024-11-01 17:25:20|110413.4|110388.4|110413.7|110388.7|110416.7|110391.7|110413.2|110388.2|18
1730481930000|2024-11-01 17:25:30|110414.1|110389.1|110423.6|110398.6|110426.1|110401.1|110414.1|110389.1|17
1730481940000|2024-11-01 17:25:40|110424.5|110399.5|110430.6|110405.6|110430.9|110405.9|110423|110398|35
1730481950000|2024-11-01 17:25:50|110430.9|110405.9|110437.6|110412.6|110440.4|110415.4|110430.9|110405.9|45
1730481960000|2024-11-01 17:26:00|110436.2|110411.2|110442.2|110417.2|110444|110419|110436.2|110411.2|47
1730481970000|2024-11-01 17:26:10|110443.5|110418.5|110437.8|110412.8|110444.7|110419.7|110435.7|110410.7|36
1730481980000|2024-11-01 17:26:20|110438|110413|110440|110415|110442|110417|110436.1|110411.1|30
1730481990000|2024-11-01 17:26:30|110440.7|110415.7|110439.2|110414.2|110442.8|110417.8|110437.1|110412.1|27
1730482000000|2024-11-01 17:26:40|110439.5|110414.5|110443.8|110418.8|110446.3|110421.3|110438.8|110413.8|28
1730482010000|2024-11-01 17:26:50|110441.6|110416.6|110443.9|110418.9|110447|110422|110441.2|110416.2|46
1730482020000|2024-11-01 17:27:00|110444.1|110419.1|110442|110417|110446.2|110421.2|110442|110417|25
1730482030000|2024-11-01 17:27:10|110440.6|110415.6|110443.9|110418.9|110458.9|110420.6|110437.4|110402.4|59
1730482040000|2024-11-01 17:27:20|110440.5|110415.5|110440.9|110415.9|110445.8|110420.8|110440.3|110415.3|58
1730482050000|2024-11-01 17:27:30|110441.5|110416.5|110440.2|110415.2|110444.6|110419.6|110434.9|110409.9|61
1730482060000|2024-11-01 17:27:40|110441.1|110416.1|110443.5|110418.5|110443.9|110418.9|110439.6|110414.6|18
1730482070000|2024-11-01 17:27:50|110443.3|110418.3|110439.8|110414.8|110444.7|110419.7|110438.2|110413.2|55
1730482080000|2024-11-01 17:28:00|110440|110415|110441.9|110416.9|110443.3|110418.3|110437|110412|24
1730482090000|2024-11-01 17:28:10|110442.4|110417.4|110442.4|110417.4|110442.4|110417.4|110442.4|110417.4|1
1730482100000|2024-11-01 17:28:20|110442.3|110417.3|110439.5|110414.5|110442.3|110417.3|110433.3|110408.3|24
1730482110000|2024-11-01 17:28:30|110438.3|110413.3|110442|110417|110444.9|110419.9|110436.6|110411.6|40
1730482120000|2024-11-01 17:28:40|110441.4|110416.4|110439.7|110414.7|110443.6|110418.6|110437.5|110412.5|32
1730482130000|2024-11-01 17:28:50|110438.5|110413.5|110441.5|110416.5|110443.3|110418.3|110437.8|110412.8|32
1730482140000|2024-11-01 17:29:00|110441.7|110416.7|110443.7|110418.7|110447.8|110422.8|110441.5|110416.5|67
1730482150000|2024-11-01 17:29:10|110444.8|110419.8|110442.3|110417.3|110449.7|110424.7|110440.9|110415.9|48
1730482160000|2024-11-01 17:29:20|110441.4|110416.4|110446.8|110421.8|110448.1|110423.1|110439.6|110414.6|16
1730482170000|2024-11-01 17:29:30|110446.5|110421.5|110442.4|110417.4|110446.7|110421.7|110442.2|110417.2|20
1730482180000|2024-11-01 17:29:40|110442.3|110417.3|110441.7|110416.7|110444.2|110419.2|110440.6|110415.6|23
1730482190000|2024-11-01 17:29:50|110441.1|110416.1|110444.6|110419.6|110445.4|110420.4|110440.2|110415.2|25
1730482200000|2024-11-01 17:30:00|110446.7|110421.7|110447.1|110422.1|110447.5|110422.5|110446|110421|26
1730482210000|2024-11-01 17:30:10|110446.6|110421.6|110455.8|110430.8|110456.6|110431.6|110446.3|110421.3|34
1730482220000|2024-11-01 17:30:20|110455.6|110430.6|110455.6|110430.6|110456.3|110431.3|110455.6|110430.6|5
1730482230000|2024-11-01 17:30:30|110451|110426|110450.4|110425.4|110454.3|110429.3|110447.9|110422.9|37
1730482240000|2024-11-01 17:30:40|110451.8|110426.8|110454.9|110429.9|110455|110430|110450.4|110425.4|24
1730482250000|2024-11-01 17:30:50|110454.3|110429.3|110455|110430|110456.8|110431.8|110453.3|110428.3|28
1730482260000|2024-11-01 17:31:00|110456|110431|110459.2|110434.2|110461.4|110436.4|110454.9|110429.9|55
1730482270000|2024-11-01 17:31:10|110458.3|110433.3|110459.7|110434.7|110460.9|110435.9|110458.3|110433.3|31
1730482280000|2024-11-01 17:31:20|110459.5|110434.5|110467.4|110442.4|110472.5|110447.5|110458.8|110433.8|27
1730482290000|2024-11-01 17:31:30|110468.2|110443.2|110464.3|110439.3|110472.7|110447.7|110464.3|110439.3|28
1730482300000|2024-11-01 17:31:40|110461|110436|110476.9|110451.9|110477.7|110452.7|110459|110434|76
1730482310000|2024-11-01 17:31:50|110475.5|110450.5|110479.5|110454.5|110483.6|110458.6|110475.5|110450.5|76
1730482320000|2024-11-01 17:32:00|110479.9|110454.9|110483.7|110458.7|110483.7|110458.7|110476.6|110451.6|61
1730482330000|2024-11-01 17:32:10|110483.2|110458.2|110477.4|110452.4|110484.2|110459.2|110476.3|110451.3|60
1730482340000|2024-11-01 17:32:20|110477.1|110452.1|110478.4|110453.4|110479.8|110454.8|110475.9|110450.9|60
1730482350000|2024-11-01 17:32:30|110478.2|110453.2|110478.2|110453.2|110479.7|110454.7|110474.5|110449.5|30
1730482360000|2024-11-01 17:32:40|110477.9|110452.9|110480.9|110455.9|110481.3|110456.3|110475.1|110450.1|50
1730482370000|2024-11-01 17:32:50|110480.7|110455.7|110480.9|110455.9|110482|110457|110479|110454|27
1730482380000|2024-11-01 17:33:00|110479.2|110454.2|110487.6|110462.6|110500.2|110465.3|110479.2|110447.2|61
1730482390000|2024-11-01 17:33:10|110486.6|110461.6|110478.1|110453.1|110487.1|110462.1|110476.1|110451.1|42
1730482400000|2024-11-01 17:33:20|110478|110453|110478.6|110453.6|110479.6|110454.6|110476.9|110451.9|16
1730482410000|2024-11-01 17:33:30|110478.7|110453.7|110478.3|110453.3|110479.8|110454.8|110475.3|110450.3|31
1730482420000|2024-11-01 17:33:40|110478.4|110453.4|110482.1|110457.1|110484.1|110459.1|110477.5|110452.5|33
1730482430000|2024-11-01 17:33:50|110481|110456|110479.3|110454.3|110483.3|110458.3|110475.2|110450.2|44
1730482440000|2024-11-01 17:34:00|110477.8|110452.8|110493|110443|110495.6|110453.5|110473.3|110434.6|68
1730482450000|2024-11-01 17:34:10|110491.7|110441.7|110481.6|110456.6|110496.7|110461.1|110480.4|110441.7|47
1730482460000|2024-11-01 17:34:20|110482.3|110457.3|110480.1|110455.1|110484.5|110459.5|110479.6|110454.6|46
1730482470000|2024-11-01 17:34:30|110482.2|110457.2|110493.5|110468.5|110494.6|110469.6|110481.7|110456.7|56
1730482480000|2024-11-01 17:34:40|110491.9|110466.9|110493.8|110468.8|110494.1|110469.1|110491|110466|63
1730482490000|2024-11-01 17:34:50|110494.3|110469.3|110497.7|110472.7|110500.4|110475.4|110491.9|110466.9|45
1730482500000|2024-11-01 17:35:00|110498.4|110473.4|110496.6|110471.6|110499.2|110474.2|110495.2|110470.2|52
1730482510000|2024-11-01 17:35:10|110496.8|110471.8|110496.1|110471.1|110496.8|110471.8|110496.1|110471.1|2
1730482520000|2024-11-01 17:35:20|110496.7|110471.7|110499.5|110474.5|110501.6|110476.6|110495.9|110470.9|31
1730482530000|2024-11-01 17:35:30|110499.1|110474.1|110501.6|110476.6|110509|110484|110499.1|110474.1|23
1730482540000|2024-11-01 17:35:40|110501.5|110476.5|110501.6|110476.6|110502.6|110477.6|110499.3|110474.3|27
1730482550000|2024-11-01 17:35:50|110501.5|110476.5|110499.2|110474.2|110501.5|110476.5|110495.8|110470.8|39
1730482560000|2024-11-01 17:36:00|110499.7|110474.7|110501.9|110476.9|110504.2|110479.2|110498.3|110473.3|47
1730482570000|2024-11-01 17:36:10|110501.8|110476.8|110500.9|110475.9|110501.8|110476.8|110498.9|110473.9|25
1730482580000|2024-11-01 17:36:20|110500.8|110475.8|110500.1|110475.1|110502.4|110477.4|110499.5|110474.5|30
1730482590000|2024-11-01 17:36:30|110500.2|110475.2|110498.1|110473.1|110503.3|110478.3|110496.1|110471.1|30
1730482600000|2024-11-01 17:36:40|110498.7|110473.7|110500.7|110475.7|110502.8|110477.8|110497.8|110472.8|27
1730482610000|2024-11-01 17:36:50|110501.1|110476.1|110500.2|110475.2|110512.6|110476.1|110499.4|110461.6|28
1730482620000|2024-11-01 17:37:00|110500.8|110475.8|110501.1|110476.1|110504.7|110479.7|110500.2|110475.2|27
1730482630000|2024-11-01 17:37:10|110501.9|110476.9|110501|110476|110502.2|110477.2|110500.5|110475.5|24
1730482640000|2024-11-01 17:37:20|110501.4|110476.4|110502.5|110477.5|110502.9|110477.9|110500.5|110475.5|18
1730482650000|2024-11-01 17:37:30|110503|110478|110503.9|110478.9|110503.9|110478.9|110502.1|110477.1|13
1730482660000|2024-11-01 17:37:40|110504.7|110479.7|110505.9|110480.9|110508.3|110483.3|110504.5|110479.5|73
1730482670000|2024-11-01 17:37:50|110504.8|110479.8|110507.4|110482.4|110507.7|110482.7|110502.7|110477.7|22
1730482680000|2024-11-01 17:38:00|110505.9|110480.9|110504.2|110479.2|110508|110483|110502.4|110477.4|21
1730482690000|2024-11-01 17:38:10|110504.7|110479.7|110505.9|110480.9|110506|110481|110503.1|110478.1|13
1730482700000|2024-11-01 17:38:20|110506.2|110481.2|110508.7|110483.7|110508.7|110483.7|110506.2|110481.2|14
1730482710000|2024-11-01 17:38:30|110508.9|110483.9|110507.5|110482.5|110509.7|110484.7|110505.9|110480.9|21
1730482720000|2024-11-01 17:38:40|110507.7|110482.7|110505.8|110480.8|110509.7|110484.7|110505.5|110480.5|20
1730482730000|2024-11-01 17:38:50|110504.9|110479.9|110509.3|110484.3|110511.8|110486.8|110504.9|110479.9|23
1730482740000|2024-11-01 17:39:00|110510.6|110485.6|110505.9|110480.9|110510.6|110485.6|110504|110479|27
1730482750000|2024-11-01 17:39:10|110506.3|110481.3|110509.6|110484.6|110509.6|110484.6|110505.7|110480.7|22
1730482760000|2024-11-01 17:39:20|110510.5|110485.5|110516|110491|110522.9|110497.9|110510.5|110485.5|22
1730482770000|2024-11-01 17:39:30|110518.5|110493.5|110514|110489|110518.5|110493.5|110513.9|110488.9|29
1730482780000|2024-11-01 17:39:40|110513.9|110488.9|110510.6|110485.6|110515.6|110490.6|110509.1|110484.1|17
1730482790000|2024-11-01 17:39:50|110512|110487|110518.2|110493.2|110523.8|110498.8|110511.5|110486.5|23
1730482800000|2024-11-01 17:40:00|110508.1|110483.1|110521.3|110471.3|110521.3|110490.9|110506.4|110467.9|49
1730482810000|2024-11-01 17:40:10|110521.6|110471.6|110512.2|110487.2|110525.3|110488|110509.2|110467.6|67
1730482820000|2024-11-01 17:40:20|110512|110487|110513.3|110488.3|110517.4|110492.4|110511|110486|67
1730482830000|2024-11-01 17:40:30|110513.6|110488.6|110513.3|110488.3|110514.6|110489.6|110511.4|110486.4|38
1730482840000|2024-11-01 17:40:40|110512.8|110487.8|110511.7|110486.7|110514|110489|110510.4|110485.4|50
1730482850000|2024-11-01 17:40:50|110512.5|110487.5|110508.7|110483.7|110527|110489.9|110507.4|110473.6|48
1730482860000|2024-11-01 17:41:00|110509|110484|110509.2|110484.2|110513.1|110488.1|110507.8|110482.8|40
1730482870000|2024-11-01 17:41:10|110508.5|110483.5|110529.6|110479.6|110531.5|110493.5|110507.4|110477.8|57
1730482880000|2024-11-01 17:41:20|110527.9|110477.9|110511.8|110486.8|110532.6|110493.4|110511|110475.8|56
1730482890000|2024-11-01 17:41:30|110511.9|110486.9|110512.4|110487.4|110514.8|110489.8|110509.6|110484.6|47
1730482900000|2024-11-01 17:41:40|110511.2|110486.2|110515.5|110490.5|110518.7|110493.7|110511.2|110486.2|45
1730482910000|2024-11-01 17:41:50|110516.4|110491.4|110515.6|110490.6|110520.2|110495.2|110515.3|110490.3|41
1730482920000|2024-11-01 17:42:00|110516|110491|110517.4|110492.4|110518.6|110493.6|110516|110491|32
1730482930000|2024-11-01 17:42:10|110518.6|110493.6|110517.4|110492.4|110519.4|110494.4|110516.3|110491.3|35
1730482940000|2024-11-01 17:42:20|110515.9|110490.9|110517.5|110492.5|110518.8|110493.8|110514.7|110489.7|51
1730482950000|2024-11-01 17:42:30|110517.7|110492.7|110516.6|110491.6|110521.8|110496.8|110515.3|110490.3|31
1730482960000|2024-11-01 17:42:40|110516.3|110491.3|110516.9|110491.9|110517.1|110492.1|110516|110491|9
1730482970000|2024-11-01 17:42:50|110517|110492|110517.4|110492.4|110517.9|110492.9|110516.6|110491.6|12
1730482980000|2024-11-01 17:43:00|110517.8|110492.8|110524.7|110499.7|110525.2|110500.2|110516.5|110491.5|41
1730482990000|2024-11-01 17:43:10|110523.9|110498.9|110520.9|110495.9|110523.9|110498.9|110520.7|110495.7|12
1730483000000|2024-11-01 17:43:20|110521.5|110496.5|110528.3|110503.3|110528.3|110503.3|110520.7|110495.7|22
1730483010000|2024-11-01 17:43:30|110525.8|110500.8|110523.3|110498.3|110526|110501|110522.6|110497.6|28
1730483020000|2024-11-01 17:43:40|110523.9|110498.9|110523.1|110498.1|110525.7|110500.7|110521.7|110496.7|15
1730483030000|2024-11-01 17:43:50|110523.8|110498.8|110545.6|110520.6|110546.6|110521.6|110522.3|110497.3|28
1730483040000|2024-11-01 17:44:00|110544.9|110519.9|110546.9|110521.9|110548.5|110523.5|110544.9|110519.9|33
1730483050000|2024-11-01 17:44:10|110548.6|110523.6|110546|110521|110562.7|110525|110542.2|110509.7|67
1730483060000|2024-11-01 17:44:20|110547.6|110522.6|110545.7|110520.7|110557.8|110522.6|110543.1|110505.3|65
1730483070000|2024-11-01 17:44:30|110546.8|110521.8|110549.3|110524.3|110560.1|110524.3|110545.2|110509|61
1730483080000|2024-11-01 17:44:40|110548.2|110523.2|110546.9|110521.9|110548.7|110523.7|110545.5|110520.5|62
1730483090000|2024-11-01 17:44:50|110546.1|110521.1|110559.2|110509.2|110559.9|110521.3|110543.9|110506.4|49
1730483100000|2024-11-01 17:45:00|110559.7|110509.7|110554.9|110504.9|110561|110522.5|110545.1|110502.6|58
1730483110000|2024-11-01 17:45:10|110555.4|110505.4|110554.8|110504.8|110559.2|110509.2|110552.7|110502.7|59
1730483120000|2024-11-01 17:45:20|110558|110508|110552.6|110502.6|110558|110508|110545.2|110495.2|68
1730483130000|2024-11-01 17:45:30|110551.5|110501.5|110544.5|110519.5|110556.3|110521.3|110536.9|110498.6|69
1730483140000|2024-11-01 17:45:40|110542.8|110517.8|110555.1|110505.1|110558.4|110521.9|110542.2|110501.1|68
1730483150000|2024-11-01 17:45:50|110555.2|110505.2|110544|110519|110557.3|110521.3|110540.9|110503.3|67
1730483160000|2024-11-01 17:46:00|110544.7|110519.7|110560.1|110510.1|110562.5|110525.8|110541.1|110506.9|59
1730483170000|2024-11-01 17:46:10|110561.7|110511.7|110549.9|110524.9|110563.4|110526.8|110544.2|110507|57
1730483180000|2024-11-01 17:46:20|110548.7|110523.7|110556|110506|110563.1|110525.6|110545.7|110506|50
1730483190000|2024-11-01 17:46:30|110557.8|110507.8|110558.7|110508.7|110562.4|110522.6|110543.1|110506.2|66
1730483200000|2024-11-01 17:46:40|110546|110521|110548.7|110523.7|110564|110526.4|110546|110506.9|69
1730483210000|2024-11-01 17:46:50|110550.9|110525.9|110550.8|110525.8|110562.6|110526.9|110547.8|110511.2|74
1730483220000|2024-11-01 17:47:00|110550.2|110525.2|110551.9|110526.9|110563|110527.1|110548|110510.5|70
1730483230000|2024-11-01 17:47:10|110547.9|110522.9|110543.7|110518.7|110563.3|110526|110542.2|110505.7|68
1730483240000|2024-11-01 17:47:20|110557.3|110507.3|110559.9|110509.9|110561.9|110526.1|110542.7|110504.9|66
1730483250000|2024-11-01 17:47:30|110560.9|110510.9|110548.8|110523.8|110561.3|110527.7|110547|110510.2|56
1730483260000|2024-11-01 17:47:40|110548.2|110523.2|110547.1|110522.1|110560.5|110525.4|110542.3|110507.9|58
1730483270000|2024-11-01 17:47:50|110545.9|110520.9|110546.7|110521.7|110560.8|110524.2|110543.3|110506.1|62
1730483280000|2024-11-01 17:48:00|110547.2|110522.2|110560.7|110510.7|110563.4|110529.5|110545.1|110509.7|55
1730483290000|2024-11-01 17:48:10|110559.5|110509.5|110548.1|110523.1|110563.1|110528.3|110547.1|110509.5|43
1730483300000|2024-11-01 17:48:20|110548.2|110523.2|110548.7|110523.7|110548.7|110523.7|110547.7|110522.7|5
1730483310000|2024-11-01 17:48:30|110548.6|110523.6|110547.4|110522.4|110550.6|110525.6|110543.1|110518.1|45
1730483320000|2024-11-01 17:48:40|110547|110522|110552.9|110527.9|110565.4|110528.7|110546.7|110510|38
1730483330000|2024-11-01 17:48:50|110553|110528|110552.3|110527.3|110556.3|110531.3|110551.4|110526.4|30
1730483340000|2024-11-01 17:49:00|110551.1|110526.1|110554.1|110529.1|110554.1|110529.1|110551|110526|24
1730483350000|2024-11-01 17:49:10|110554|110529|110552.5|110527.5|110555.8|110530.8|110552.5|110527.5|16
1730483360000|2024-11-01 17:49:20|110551.6|110526.6|110552.4|110527.4|110553.8|110528.8|110551.6|110526.6|30
1730483370000|2024-11-01 17:49:30|110553.5|110528.5|110550.5|110525.5|110554.8|110529.8|110550.5|110525.5|25
1730483380000|2024-11-01 17:49:40|110550.4|110525.4|110551.9|110526.9|110552.4|110527.4|110550.4|110525.4|12
1730483390000|2024-11-01 17:49:50|110552.4|110527.4|110555.4|110530.4|110555.9|110530.9|110552|110527|17
1730483400000|2024-11-01 17:50:00|110555.9|110530.9|110545.4|110520.4|110557.3|110532.3|110545.4|110520.4|32
1730483410000|2024-11-01 17:50:10|110545.7|110520.7|110546.2|110521.2|110554.6|110529.6|110544.4|110519.4|34
1730483420000|2024-11-01 17:50:20|110545.5|110520.5|110544|110519|110552.4|110527.4|110544|110519|36
1730483430000|2024-11-01 17:50:30|110543.7|110518.7|110535.6|110510.6|110548.2|110523.2|110535.6|110510.6|55
1730483440000|2024-11-01 17:50:40|110536.1|110511.1|110526.5|110501.5|110537.5|110512.5|110526.5|110501.5|31
1730483450000|2024-11-01 17:50:50|110527|110502|110533.2|110508.2|110538.8|110513.8|110526.7|110501.7|22
1730483460000|2024-11-01 17:51:00|110532|110507|110545.5|110520.5|110546.5|110521.5|110532|110507|26
1730483470000|2024-11-01 17:51:10|110546.3|110521.3|110550.7|110525.7|110550.7|110525.7|110539|110514|27
1730483480000|2024-11-01 17:51:20|110550.4|110525.4|110547.8|110522.8|110550.7|110525.7|110546.6|110521.6|30
1730483490000|2024-11-01 17:51:30|110547.9|110522.9|110539.9|110514.9|110548.3|110523.3|110539.9|110514.9|51
1730483500000|2024-11-01 17:51:40|110539.2|110514.2|110549.5|110524.5|110551.6|110526.6|110539.2|110514.2|24
1730483510000|2024-11-01 17:51:50|110550.1|110525.1|110553.7|110528.7|110555|110530|110549.9|110524.9|18
1730483520000|2024-11-01 17:52:00|110554.4|110529.4|110545.1|110520.1|110555.4|110530.4|110544.6|110519.6|19
1730483530000|2024-11-01 17:52:10|110545.7|110520.7|110544.9|110519.9|110546.6|110521.6|110543.8|110518.8|18
1730483540000|2024-11-01 17:52:20|110545|110520|110550|110525|110550|110525|110544.6|110519.6|21
1730483550000|2024-11-01 17:52:30|110550.1|110525.1|110546.6|110521.6|110550.1|110525.1|110546.6|110521.6|13
1730483560000|2024-11-01 17:52:40|110547|110522|110544.7|110519.7|110547|110522|110543.7|110518.7|14
1730483570000|2024-11-01 17:52:50|110544.6|110519.6|110535.9|110510.9|110544.6|110519.6|110535.7|110510.7|18
1730483580000|2024-11-01 17:53:00|110535.8|110510.8|110517.2|110492.2|110535.8|110510.8|110507.9|110482.9|45
1730483590000|2024-11-01 17:53:10|110516.9|110491.9|110524.4|110499.4|110524.5|110499.5|110515.1|110490.1|27
1730483600000|2024-11-01 17:53:20|110523.7|110498.7|110519.1|110494.1|110523.7|110498.7|110517.2|110492.2|14
1730483610000|2024-11-01 17:53:30|110517.7|110492.7|110512.4|110487.4|110519.3|110494.3|110511.7|110486.7|11
1730483620000|2024-11-01 17:53:40|110511.9|110486.9|110512.8|110487.8|110521.9|110496.9|110511.4|110486.4|27
1730483630000|2024-11-01 17:53:50|110513.3|110488.3|110533.7|110508.7|110533.9|110508.9|110512|110487|19
1730483640000|2024-11-01 17:54:00|110534|110509|110537.4|110512.4|110538|110513|110534|110509|15
1730483650000|2024-11-01 17:54:10|110537|110512|110532.4|110507.4|110537.3|110512.3|110532.2|110507.2|17
1730483660000|2024-11-01 17:54:20|110532.3|110507.3|110532.8|110507.8|110533.7|110508.7|110529.9|110504.9|17
1730483670000|2024-11-01 17:54:30|110533.3|110508.3|110534.9|110509.9|110534.9|110509.9|110531.5|110506.5|8
1730483680000|2024-11-01 17:54:40|110534.5|110509.5|110526.9|110501.9|110534.5|110509.5|110526.9|110501.9|27
1730483690000|2024-11-01 17:54:50|110526.6|110501.6|110525.6|110500.6|110527.7|110502.7|110525.5|110500.5|23
1730483700000|2024-11-01 17:55:00|110526.8|110501.8|110530.2|110505.2|110534.7|110509.7|110526.8|110501.8|34
1730483710000|2024-11-01 17:55:10|110530.1|110505.1|110525.1|110500.1|110530.1|110505.1|110525.1|110500.1|15
1730483720000|2024-11-01 17:55:20|110525.6|110500.6|110525.6|110500.6|110526.5|110501.5|110523|110498|25
1730483730000|2024-11-01 17:55:30|110526.1|110501.1|110544.1|110519.1|110544.8|110519.8|110525.2|110500.2|40
1730483740000|2024-11-01 17:55:40|110542.2|110517.2|110543.9|110518.9|110545|110520|110537.9|110512.9|33
1730483750000|2024-11-01 17:55:50|110543|110518|110544.6|110519.6|110548.9|110523.9|110541.2|110516.2|42
1730483760000|2024-11-01 17:56:00|110544.7|110519.7|110544.9|110519.9|110549.1|110524.1|110540.3|110515.3|43
1730483770000|2024-11-01 17:56:10|110544.4|110519.4|110546.5|110521.5|110547.5|110522.5|110540.4|110515.4|46
1730483780000|2024-11-01 17:56:20|110548.3|110523.3|110546.7|110521.7|110548.8|110523.8|110542.1|110517.1|41
1730483790000|2024-11-01 17:56:30|110545.2|110520.2|110549.2|110524.2|110550.5|110525.5|110545.2|110520.2|35
1730483800000|2024-11-01 17:56:40|110548.9|110523.9|110548.4|110523.4|110553|110528|110547.6|110522.6|43
1730483810000|2024-11-01 17:56:50|110549.3|110524.3|110550.6|110525.6|110552.2|110527.2|110547.4|110522.4|39
1730483820000|2024-11-01 17:57:00|110551.3|110526.3|110550.4|110525.4|110551.3|110526.3|110547.9|110522.9|40
1730483830000|2024-11-01 17:57:10|110549.7|110524.7|110551.7|110526.7|110551.8|110526.8|110548.6|110523.6|20
1730483840000|2024-11-01 17:57:20|110551.8|110526.8|110552.1|110527.1|110553.9|110528.9|110546.3|110521.3|50
1730483850000|2024-11-01 17:57:30|110551.8|110526.8|110548.5|110523.5|110551.8|110526.8|110547.5|110522.5|34
1730483860000|2024-11-01 17:57:40|110548.2|110523.2|110547.1|110522.1|110549.7|110524.7|110545.5|110520.5|40
1730483870000|2024-11-01 17:57:50|110547.9|110522.9|110548.7|110523.7|110551.3|110526.3|110546.6|110521.6|55
1730483880000|2024-11-01 17:58:00|110548.9|110523.9|110551.3|110526.3|110554|110529|110547.7|110522.7|34
1730483890000|2024-11-01 17:58:10|110550.8|110525.8|110551.5|110526.5|110553.7|110528.7|110550|110525|46
1730483900000|2024-11-01 17:58:20|110551.7|110526.7|110551.6|110526.6|110554.9|110529.9|110551|110526|23
1730483910000|2024-11-01 17:58:30|110551|110526|110547.8|110522.8|110553|110528|110547.2|110522.2|38
1730483920000|2024-11-01 17:58:40|110546.9|110521.9|110551.5|110526.5|110552|110527|110546.5|110521.5|48
1730483930000|2024-11-01 17:58:50|110551.9|110526.9|110548.3|110523.3|110551.9|110526.9|110547.6|110522.6|43
1730483940000|2024-11-01 17:59:00|110548.5|110523.5|110549|110524|110550.2|110525.2|110547.1|110522.1|22
1730483950000|2024-11-01 17:59:10|110548.9|110523.9|110553.1|110528.1|110553.9|110528.9|110548.9|110523.9|22
1730483960000|2024-11-01 17:59:20|110553.6|110528.6|110553.7|110528.7|110554.9|110529.9|110553.3|110528.3|12
1730483970000|2024-11-01 17:59:30|110553.8|110528.8|110553.6|110528.6|110554.4|110529.4|110553.3|110528.3|8
1730483980000|2024-11-01 17:59:40|110553.5|110528.5|110553.9|110528.9|110555.2|110530.2|110553.5|110528.5|8
1730483990000|2024-11-01 17:59:50|110553.7|110528.7|110551.5|110526.5|110553.7|110528.7|110550.6|110525.6|15
1730484000000|2024-11-01 18:00:00|110551.3|110526.3|110552.3|110527.3|110554.3|110529.3|110551.3|110526.3|13
1730484010000|2024-11-01 18:00:10|110550.7|110525.7|110553.3|110528.3|110558.5|110533.5|110548.4|110523.4|39
1730484020000|2024-11-01 18:00:20|110552.4|110527.4|110552.9|110527.9|110554.2|110529.2|110549.9|110524.9|22
1730484030000|2024-11-01 18:00:30|110551.8|110526.8|110549|110524|110553|110528|110546.4|110521.4|45
1730484040000|2024-11-01 18:00:40|110548.6|110523.6|110547.3|110522.3|110548.6|110523.6|110546.9|110521.9|18
1730484050000|2024-11-01 18:00:50|110548|110523|110551.1|110526.1|110551.4|110526.4|110547.3|110522.3|17
1730484060000|2024-11-01 18:01:00|110550.7|110525.7|110545.3|110520.3|110550.9|110525.9|110544.6|110519.6|26
1730484070000|2024-11-01 18:01:10|110545.6|110520.6|110544.2|110519.2|110545.6|110520.6|110543.2|110518.2|21
1730484080000|2024-11-01 18:01:20|110544.1|110519.1|110543.5|110518.5|110545.4|110520.4|110543.3|110518.3|15
1730484090000|2024-11-01 18:01:30|110544.3|110519.3|110544.3|110519.3|110544.9|110519.9|110543.7|110518.7|7
1730484100000|2024-11-01 18:01:40|110543.5|110518.5|110545.6|110520.6|110559.6|110522.7|110542.6|110507.7|22
1730484110000|2024-11-01 18:01:50|110545.7|110520.7|110546.6|110521.6|110546.6|110521.6|110545.7|110520.7|8
1730484120000|2024-11-01 18:02:00|110546.3|110521.3|110545.3|110520.3|110547.6|110522.6|110543.9|110518.9|23
1730484130000|2024-11-01 18:02:10|110545.9|110520.9|110547|110522|110548.8|110523.8|110545.5|110520.5|18
1730484140000|2024-11-01 18:02:20|110547.6|110522.6|110548.4|110523.4|110550.5|110525.5|110546.7|110521.7|30
1730484150000|2024-11-01 18:02:30|110548.8|110523.8|110548|110523|110549.9|110524.9|110547.2|110522.2|22
1730484160000|2024-11-01 18:02:40|110549.4|110524.4|110549.8|110524.8|110551.1|110526.1|110546.4|110521.4|24
1730484170000|2024-11-01 18:02:50|110550.5|110525.5|110553.4|110528.4|110553.8|110528.8|110550.5|110525.5|12
1730484180000|2024-11-01 18:03:00|110555.5|110530.5|110551.3|110526.3|110555.5|110530.5|110549.4|110524.4|14
1730484190000|2024-11-01 18:03:10|110552.9|110527.9|110554.9|110529.9|110555.2|110530.2|110550.8|110525.8|16
1730484200000|2024-11-01 18:03:20|110555|110530|110554.6|110529.6|110555.9|110530.9|110552.4|110527.4|22
1730484210000|2024-11-01 18:03:30|110554.3|110529.3|110551.1|110526.1|110554.7|110529.7|110549.9|110524.9|20
1730484220000|2024-11-01 18:03:40|110552.3|110527.3|110547|110522|110552.3|110527.3|110546.4|110521.4|19
1730484230000|2024-11-01 18:03:50|110547.5|110522.5|110548.4|110523.4|110550.6|110525.6|110547.5|110522.5|15
1730484240000|2024-11-01 18:04:00|110547.3|110522.3|110547.4|110522.4|110548.7|110523.7|110545.3|110520.3|14
1730484250000|2024-11-01 18:04:10|110546.2|110521.2|110548.1|110523.1|110551.9|110526.9|110544.1|110519.1|45
1730484260000|2024-11-01 18:04:20|110547.9|110522.9|110547.5|110522.5|110551.8|110526.8|110547.5|110522.5|32
1730484270000|2024-11-01 18:04:30|110547.2|110522.2|110548.2|110523.2|110550.2|110525.2|110547.2|110522.2|13
1730484280000|2024-11-01 18:04:40|110547.1|110522.1|110545.9|110520.9|110547.1|110522.1|110543.7|110518.7|23
1730484290000|2024-11-01 18:04:50|110545.8|110520.8|110545.7|110520.7|110548.3|110523.3|110542.2|110517.2|43
1730484300000|2024-11-01 18:05:00|110543.8|110518.8|110533.8|110483.8|110557.7|110518.8|110531.6|110481.6|37
1730484310000|2024-11-01 18:05:10|110533.3|110483.3|110517.7|110492.7|110535.7|110492.7|110517.7|110481.1|37
1730484320000|2024-11-01 18:05:20|110516.9|110491.9|110517.2|110492.2|110519.2|110494.2|110515.8|110490.8|23
1730484330000|2024-11-01 18:05:30|110517.3|110492.3|110516.8|110491.8|110518.8|110493.8|110516.6|110491.6|14
1730484340000|2024-11-01 18:05:40|110517.3|110492.3|110522.5|110497.5|110536.4|110499.3|110517.3|110481.7|34
1730484350000|2024-11-01 18:05:50|110522.6|110497.6|110521.5|110496.5|110523.5|110498.5|110518.5|110493.5|38
1730484360000|2024-11-01 18:06:00|110523.6|110498.6|110533.6|110483.6|110536.5|110499.4|110523|110481.6|35
1730484370000|2024-11-01 18:06:10|110533|110483|110526.1|110501.1|110535.5|110501.2|110519.1|110482.8|34
1730484380000|2024-11-01 18:06:20|110525|110500|110523.2|110498.2|110529.2|110504.2|110522.4|110497.4|34
1730484390000|2024-11-01 18:06:30|110526.3|110501.3|110536.1|110486.1|110541.4|110503.2|110524.9|110484.8|40
1730484400000|2024-11-01 18:06:40|110536|110486|110533.8|110483.8|110539|110489|110531.9|110481.9|27
1730484410000|2024-11-01 18:06:50|110533.7|110483.7|110519.7|110494.7|110534.2|110500.9|110518.2|110479.3|34
1730484420000|2024-11-01 18:07:00|110519.6|110494.6|110541|110491|110544.3|110506|110519.6|110490.5|31
1730484430000|2024-11-01 18:07:10|110541.7|110491.7|110542.8|110492.8|110542.8|110492.8|110539|110489|23
1730484440000|2024-11-01 18:07:20|110543.8|110493.8|110523|110498|110549|110508.9|110520.5|110492.1|39
1730484450000|2024-11-01 18:07:30|110521.6|110496.6|110525.7|110500.7|110526.9|110501.9|110521.5|110496.5|13
1730484460000|2024-11-01 18:07:40|110525.4|110500.4|110546.5|110496.5|110546.5|110507.4|110524.1|110492.1|19
1730484470000|2024-11-01 18:07:50|110546.9|110496.9|110530.7|110505.7|110548.2|110511.4|110530.7|110492.9|43
1730484480000|2024-11-01 18:08:00|110534.1|110509.1|110558.5|110508.5|110562.4|110512.4|110530.8|110497.6|45
1730484490000|2024-11-01 18:08:10|110559|110509|110561.7|110511.7|110563|110513|110559|110509|23
1730484500000|2024-11-01 18:08:20|110562.5|110512.5|110561.1|110511.1|110563|110513|110559.3|110509.3|25
1730484510000|2024-11-01 18:08:30|110561.2|110511.2|110562.5|110512.5|110566.7|110516.7|110561.2|110511.2|24
1730484520000|2024-11-01 18:08:40|110562.3|110512.3|110565.4|110515.4|110566.4|110516.4|110562.2|110512.2|17
1730484530000|2024-11-01 18:08:50|110564.1|110514.1|110565.8|110515.8|110567|110517|110563.4|110513.4|25
1730484540000|2024-11-01 18:09:00|110565.9|110515.9|110567.9|110517.9|110567.9|110517.9|110564.5|110514.5|30
1730484550000|2024-11-01 18:09:10|110567.5|110517.5|110553|110528|110567.9|110534.4|110552.7|110515.4|51
1730484560000|2024-11-01 18:09:20|110552.6|110527.6|110563.3|110513.3|110563.7|110531.1|110547.6|110511.8|51
1730484570000|2024-11-01 18:09:30|110564.3|110514.3|110564.3|110514.3|110566|110516|110561.9|110511.9|33
1730484580000|2024-11-01 18:09:40|110564.4|110514.4|110562.4|110512.4|110564.4|110514.4|110553.8|110503.8|41
1730484590000|2024-11-01 18:09:50|110562.2|110512.2|110565.2|110515.2|110568.4|110518.4|110561|110511|41
1730484600000|2024-11-01 18:10:00|110567.5|110517.5|110565.9|110515.9|110568.1|110532.1|110550.9|110513.4|42
1730484610000|2024-11-01 18:10:10|110565.5|110515.5|110566.8|110516.8|110568.2|110518.2|110559.7|110509.7|48
1730484620000|2024-11-01 18:10:20|110566.9|110516.9|110550.7|110525.7|110567.1|110529.8|110550.7|110511.5|56
1730484630000|2024-11-01 18:10:30|110552.1|110527.1|110553.8|110528.8|110556.6|110531.6|110548.2|110523.2|48
1730484640000|2024-11-01 18:10:40|110553.2|110528.2|110553.2|110528.2|110554.5|110529.5|110551.9|110526.9|17
1730484650000|2024-11-01 18:10:50|110553.5|110528.5|110554.1|110529.1|110557.4|110532.4|110552.3|110527.3|19
1730484660000|2024-11-01 18:11:00|110554.2|110529.2|110554.2|110529.2|110556.6|110531.6|110550.3|110525.3|27
1730484670000|2024-11-01 18:11:10|110554.8|110529.8|110551.8|110526.8|110557.7|110532.7|110550|110525|31
1730484680000|2024-11-01 18:11:20|110552.1|110527.1|110556.3|110531.3|110559.2|110534.2|110550.8|110525.8|43
1730484690000|2024-11-01 18:11:30|110556.4|110531.4|110557.5|110532.5|110558.2|110533.2|110556.4|110531.4|8
1730484700000|2024-11-01 18:11:40|110555.2|110530.2|110554.8|110529.8|110558.8|110533.8|110554.6|110529.6|30
1730484710000|2024-11-01 18:11:50|110555.2|110530.2|110568.8|110518.8|110573.3|110533|110555.1|110518.8|43
1730484720000|2024-11-01 18:12:00|110569|110519|110558.9|110533.9|110569.5|110533.9|110553|110514.9|46
1730484730000|2024-11-01 18:12:10|110557.4|110532.4|110555.6|110530.6|110558.7|110533.7|110551.7|110526.7|38
1730484740000|2024-11-01 18:12:20|110555.3|110530.3|110556.2|110531.2|110556.9|110531.9|110555.1|110530.1|15
1730484750000|2024-11-01 18:12:30|110555.3|110530.3|110555|110530|110556.2|110531.2|110554.3|110529.3|7
1730484760000|2024-11-01 18:12:40|110553.6|110528.6|110559.9|110534.9|110559.9|110534.9|110551.6|110526.6|30
1730484770000|2024-11-01 18:12:50|110560.7|110535.7|110557.7|110532.7|110562.4|110537.4|110556.8|110531.8|23
1730484780000|2024-11-01 18:13:00|110559.4|110534.4|110569.5|110519.5|110572|110536.9|110555.2|110519.5|56
1730484790000|2024-11-01 18:13:10|110570.4|110520.4|110556.1|110531.1|110571.9|110536.4|110556.1|110518.6|49
1730484800000|2024-11-01 18:13:20|110557.9|110532.9|110555.3|110530.3|110561.1|110536.1|110555.3|110530.3|35
1730484810000|2024-11-01 18:13:30|110556|110531|110557.5|110532.5|110559.1|110534.1|110553.2|110528.2|13
1730484820000|2024-11-01 18:13:40|110557|110532|110551.8|110526.8|110557.1|110532.1|110551.8|110526.8|12
1730484830000|2024-11-01 18:13:50|110551.5|110526.5|110553.9|110528.9|110556.7|110531.7|110550.5|110525.5|40
1730484840000|2024-11-01 18:14:00|110553.2|110528.2|110554.3|110529.3|110557.8|110532.8|110551.6|110526.6|38
1730484850000|2024-11-01 18:14:10|110551.3|110526.3|110555.6|110530.6|110558.3|110533.3|110551.3|110526.3|10
1730484860000|2024-11-01 18:14:20|110555.8|110530.8|110555.3|110530.3|110559.3|110534.3|110552.3|110527.3|24
1730484870000|2024-11-01 18:14:30|110557.1|110532.1|110559|110534|110573.2|110535|110555.3|110516.5|66
1730484880000|2024-11-01 18:14:40|110558.2|110533.2|110567.6|110517.6|110569.6|110535.1|110553.5|110517|57
1730484890000|2024-11-01 18:14:50|110566.9|110516.9|110555.1|110530.1|110568.9|110533.9|110554|110516.9|66
1730484900000|2024-11-01 18:15:00|110556.9|110531.9|110558.8|110533.8|110571.8|110536.5|110553.6|110517.4|57
1730484910000|2024-11-01 18:15:10|110557.5|110532.5|110556.6|110531.6|110561.6|110536.6|110554.8|110529.8|41
1730484920000|2024-11-01 18:15:20|110557.4|110532.4|110557.6|110532.6|110563|110538|110554|110529|45
1730484930000|2024-11-01 18:15:30|110558|110533|110557|110532|110561.8|110536.8|110555.3|110530.3|55
1730484940000|2024-11-01 18:15:40|110557.9|110532.9|110556.9|110531.9|110559|110534|110553.7|110528.7|39
1730484950000|2024-11-01 18:15:50|110558|110533|110557.3|110532.3|110558.8|110533.8|110552.3|110527.3|45
1730484960000|2024-11-01 18:16:00|110555|110530|110554.4|110529.4|110558.8|110533.8|110551.9|110526.9|30
1730484970000|2024-11-01 18:16:10|110554.5|110529.5|110555.2|110530.2|110558.4|110533.4|110552.4|110527.4|19
1730484980000|2024-11-01 18:16:20|110556.6|110531.6|110551.4|110526.4|110556.6|110531.6|110549.9|110524.9|15
1730484990000|2024-11-01 18:16:30|110551.2|110526.2|110553.4|110528.4|110556.3|110531.3|110550.4|110525.4|18
1730485000000|2024-11-01 18:16:40|110554|110529|110557.3|110532.3|110557.9|110532.9|110553.8|110528.8|45
1730485010000|2024-11-01 18:16:50|110556.6|110531.6|110556.4|110531.4|110559.5|110534.5|110554.2|110529.2|39
1730485020000|2024-11-01 18:17:00|110555.8|110530.8|110556.5|110531.5|110559.1|110534.1|110552.8|110527.8|38
1730485030000|2024-11-01 18:17:10|110554.5|110529.5|110557.9|110532.9|110559.8|110534.8|110554.5|110529.5|21
1730485040000|2024-11-01 18:17:20|110557|110532|110556.9|110531.9|110562.7|110537.7|110552.9|110527.9|41
1730485050000|2024-11-01 18:17:30|110557.5|110532.5|110555.9|110530.9|110568.2|110535.6|110552.8|110517.5|22
1730485060000|2024-11-01 18:17:40|110555.2|110530.2|110552.4|110527.4|110557.6|110532.6|110551.1|110526.1|46
1730485070000|2024-11-01 18:17:50|110553.1|110528.1|110553.9|110528.9|110557.7|110532.7|110551.9|110526.9|31
1730485080000|2024-11-01 18:18:00|110553.1|110528.1|110557.3|110532.3|110568.3|110532.4|110553.1|110513.1|29
1730485090000|2024-11-01 18:18:10|110555.5|110530.5|110553.2|110528.2|110559.1|110534.1|110552|110527|36
1730485100000|2024-11-01 18:18:20|110552.2|110527.2|110556.6|110531.6|110559.5|110534.5|110552.2|110527.2|33
1730485110000|2024-11-01 18:18:30|110556.8|110531.8|110555|110530|110559|110534|110538.7|110513.7|42
1730485120000|2024-11-01 18:18:40|110556.1|110531.1|110553.3|110528.3|110556.7|110531.7|110551.1|110526.1|29
1730485130000|2024-11-01 18:18:50|110553.2|110528.2|110554.2|110529.2|110558.1|110533.1|110552.2|110527.2|35
1730485140000|2024-11-01 18:19:00|110555.8|110530.8|110558.4|110533.4|110560.4|110535.4|110555.3|110530.3|27
1730485150000|2024-11-01 18:19:10|110558.8|110533.8|110559.7|110534.7|110561.2|110536.2|110558.1|110533.1|26
1730485160000|2024-11-01 18:19:20|110559.2|110534.2|110560.4|110535.4|110574.2|110537.4|110557.9|110521.3|63
1730485170000|2024-11-01 18:19:30|110560.1|110535.1|110559.4|110534.4|110560.9|110535.9|110557.9|110532.9|35
1730485180000|2024-11-01 18:19:40|110559.3|110534.3|110553.6|110528.6|110559.3|110534.3|110552.6|110527.6|10
1730485190000|2024-11-01 18:19:50|110555.7|110530.7|110558|110533|110559.6|110534.6|110553.6|110528.6|54
1730485200000|2024-11-01 18:20:00|110556.7|110531.7|110557.1|110532.1|110561|110536|110553.1|110528.1|50
1730485210000|2024-11-01 18:20:10|110558.8|110533.8|110559.6|110534.6|110563.5|110538.5|110556.1|110531.1|46
1730485220000|2024-11-01 18:20:20|110559|110534|110558.6|110533.6|110561.1|110536.1|110556.8|110531.8|33
1730485230000|2024-11-01 18:20:30|110557.4|110532.4|110558.4|110533.4|110560.5|110535.5|110557.4|110532.4|27
1730485240000|2024-11-01 18:20:40|110559.1|110534.1|110558|110533|110561.6|110536.6|110554|110529|47
1730485250000|2024-11-01 18:20:50|110559|110534|110551.4|110526.4|110559|110534|110551.4|110526.4|33
1730485260000|2024-11-01 18:21:00|110553.3|110528.3|110556.6|110531.6|110565.9|110532.5|110552.2|110514.2|30
1730485270000|2024-11-01 18:21:10|110556.5|110531.5|110556.6|110531.6|110558.8|110533.8|110553.3|110528.3|26
1730485280000|2024-11-01 18:21:20|110556.7|110531.7|110553.1|110528.1|110558.1|110533.1|110551.6|110526.6|39
1730485290000|2024-11-01 18:21:30|110551.9|110526.9|110557.8|110532.8|110559.8|110534.8|110551.9|110526.9|37
1730485300000|2024-11-01 18:21:40|110559.3|110534.3|110559.2|110534.2|110562|110537|110555.3|110530.3|63
1730485310000|2024-11-01 18:21:50|110559.7|110534.7|110552.2|110527.2|110559.7|110534.7|110552.2|110527.2|37
1730485320000|2024-11-01 18:22:00|110553.2|110528.2|110553.9|110528.9|110557.7|110532.7|110551.1|110526.1|35
1730485330000|2024-11-01 18:22:10|110553.3|110528.3|110555.7|110530.7|110556.6|110531.6|110553.3|110528.3|10
1730485340000|2024-11-01 18:22:20|110556.4|110531.4|110555.1|110530.1|110558.1|110533.1|110553.1|110528.1|30
1730485350000|2024-11-01 18:22:30|110556.1|110531.1|110554.4|110529.4|110558.8|110533.8|110552.6|110527.6|36
1730485360000|2024-11-01 18:22:40|110554.3|110529.3|110556.3|110531.3|110558.5|110533.5|110553.6|110528.6|35
1730485370000|2024-11-01 18:22:50|110555.3|110530.3|110541.2|110516.2|110557.1|110530.3|110540.2|110501.2|40
1730485380000|2024-11-01 18:23:00|110539.5|110514.5|110537.3|110512.3|110543.9|110518.9|110536.1|110511.1|68
1730485390000|2024-11-01 18:23:10|110537.9|110512.9|110537|110512|110540.6|110515.6|110535.7|110510.7|42
1730485400000|2024-11-01 18:23:20|110536.8|110511.8|110535.4|110485.4|110548.8|110513.4|110532.5|110482.5|63
1730485410000|2024-11-01 18:23:30|110534.9|110484.9|110534.5|110484.5|110541.6|110499.7|110517.2|110480.3|77
1730485420000|2024-11-01 18:23:40|110534.7|110484.7|110523.3|110473.3|110538.7|110488.7|110522.8|110472.8|53
1730485430000|2024-11-01 18:23:50|110522.7|110472.7|110532.5|110482.5|110535.1|110485.1|110507.8|110467.8|51
1730485440000|2024-11-01 18:24:00|110528.9|110478.9|110528.7|110478.7|110532.6|110482.6|110526.3|110476.3|32
1730485450000|2024-11-01 18:24:10|110529|110479|110531|110481|110533.1|110483.1|110528.9|110478.9|27
1730485460000|2024-11-01 18:24:20|110530.4|110480.4|110502.2|110452.2|110530.4|110480.4|110488.3|110451.4|52
1730485470000|2024-11-01 18:24:30|110501.2|110451.2|110495.9|110445.9|110501.5|110451.5|110495|110445|34
1730485480000|2024-11-01 18:24:40|110496.6|110446.6|110481.7|110456.7|110497.1|110460.6|110477.9|110444.6|54
1730485490000|2024-11-01 18:24:50|110482.2|110457.2|110488|110463|110492.4|110467.4|110481.5|110456.5|36
1730485500000|2024-11-01 18:25:00|110487.6|110462.6|110488.9|110463.9|110490.4|110465.4|110485.2|110460.2|38
1730485510000|2024-11-01 18:25:10|110488.8|110463.8|110488.5|110463.5|110493.1|110468.1|110483.5|110458.5|58
1730485520000|2024-11-01 18:25:20|110489|110464|110493.5|110468.5|110493.9|110468.9|110487.5|110462.5|46
1730485530000|2024-11-01 18:25:30|110493.9|110468.9|110506.8|110456.8|110508.2|110473.5|110491.3|110455|47
1730485540000|2024-11-01 18:25:40|110505.6|110455.6|110503.6|110453.6|110506.7|110456.7|110502.4|110452.4|35
1730485550000|2024-11-01 18:25:50|110504|110454|110504.4|110454.4|110504.4|110454.4|110501|110451|13
1730485560000|2024-11-01 18:26:00|110503.6|110453.6|110489.5|110464.5|110504.1|110468|110488.3|110451.6|50
1730485570000|2024-11-01 18:26:10|110489.9|110464.9|110487.8|110462.8|110491.6|110466.6|110485.7|110460.7|31
1730485580000|2024-11-01 18:26:20|110487.9|110462.9|110486.6|110461.6|110489.1|110464.1|110481.5|110456.5|43
1730485590000|2024-11-01 18:26:30|110484.2|110459.2|110487|110462|110491.3|110466.3|110482.1|110457.1|30
1730485600000|2024-11-01 18:26:40|110486.3|110461.3|110488.5|110463.5|110489.4|110464.4|110483.6|110458.6|34
1730485610000|2024-11-01 18:26:50|110490.4|110465.4|110491.7|110466.7|110494.2|110469.2|110489.3|110464.3|39
1730485620000|2024-11-01 18:27:00|110492.2|110467.2|110516.4|110466.4|110524.5|110487.1|110492.2|110466.2|63
1730485630000|2024-11-01 18:27:10|110517|110467|110506.6|110481.6|110521|110484.9|110504.1|110464.2|73
1730485640000|2024-11-01 18:27:20|110508.3|110483.3|110491.6|110466.6|110510|110485|110491.2|110466.2|73
1730485650000|2024-11-01 18:27:30|110488.7|110463.7|110489.7|110464.7|110494.5|110469.5|110487.6|110462.6|57
1730485660000|2024-11-01 18:27:40|110489.2|110464.2|110489|110464|110490.4|110465.4|110487.8|110462.8|42
1730485670000|2024-11-01 18:27:50|110489.3|110464.3|110489.1|110464.1|110491.4|110466.4|110487.7|110462.7|48
1730485680000|2024-11-01 18:28:00|110489.6|110464.6|110498.7|110448.7|110505.4|110467.4|110489.2|110447.9|31
1730485690000|2024-11-01 18:28:10|110499.1|110449.1|110497.7|110447.7|110500.9|110450.9|110496.4|110446.4|48
1730485700000|2024-11-01 18:28:20|110495.9|110445.9|110496|110446|110499.1|110449.1|110492.9|110442.9|39
1730485710000|2024-11-01 18:28:30|110495.7|110445.7|110499|110449|110502.1|110452.1|110494.7|110444.7|32
1730485720000|2024-11-01 18:28:40|110498.6|110448.6|110496.1|110446.1|110499.9|110449.9|110495.3|110445.3|40
1730485730000|2024-11-01 18:28:50|110496.4|110446.4|110493.9|110443.9|110499.7|110449.7|110492.9|110442.9|49
1730485740000|2024-11-01 18:29:00|110493.8|110443.8|110497.9|110447.9|110500.2|110450.2|110490.8|110440.8|42
1730485750000|2024-11-01 18:29:10|110496.8|110446.8|110490.1|110465.1|110498.8|110468.1|110487.5|110446.1|56
1730485760000|2024-11-01 18:29:20|110490.5|110465.5|110479|110454|110490.7|110465.7|110477.4|110452.4|54
1730485770000|2024-11-01 18:29:30|110480.4|110455.4|110491.1|110441.1|110494.1|110457.4|110476.6|110440|48
1730485780000|2024-11-01 18:29:40|110491.7|110441.7|110494.5|110444.5|110495.7|110445.7|110489.4|110439.4|19
1730485790000|2024-11-01 18:29:50|110494.2|110444.2|110494.5|110444.5|110496.4|110446.4|110491|110441|21
1730485800000|2024-11-01 18:30:00|110493.6|110443.6|110498.5|110448.5|110498.5|110448.5|110489.1|110439.1|50
1730485810000|2024-11-01 18:30:10|110498.8|110448.8|110501.2|110451.2|110504.3|110454.3|110498.8|110448.8|22
1730485820000|2024-11-01 18:30:20|110501.1|110451.1|110504.8|110454.8|110504.8|110454.8|110495.5|110445.5|23
1730485830000|2024-11-01 18:30:30|110503.5|110453.5|110503.1|110453.1|110505.7|110455.7|110500.1|110450.1|28
1730485840000|2024-11-01 18:30:40|110504.3|110454.3|110499|110449|110504.3|110454.3|110495.4|110445.4|28
1730485850000|2024-11-01 18:30:50|110498.1|110448.1|110495|110445|110498.9|110448.9|110492.3|110442.3|31
1730485860000|2024-11-01 18:31:00|110493.4|110443.4|110479.1|110454.1|110494|110457.9|110476.2|110436.1|32
1730485870000|2024-11-01 18:31:10|110480.5|110455.5|110488.4|110438.4|110493.3|110455.5|110477.7|110436.3|52
1730485880000|2024-11-01 18:31:20|110490.4|110440.4|110491.6|110441.6|110496.6|110448.9|110471.5|110434.6|33
1730485890000|2024-11-01 18:31:30|110490.3|110440.3|110493.2|110443.2|110496.6|110446.6|110488.8|110438.8|43
1730485900000|2024-11-01 18:31:40|110495.4|110445.4|110490|110440|110497.9|110447.9|110490|110440|55
1730485910000|2024-11-01 18:31:50|110491.5|110441.5|110492.4|110442.4|110495.5|110445.5|110484.5|110434.5|46
1730485920000|2024-11-01 18:32:00|110490.9|110440.9|110472.9|110447.9|110491.7|110452.2|110467.9|110437.5|48
1730485930000|2024-11-01 18:32:10|110473.9|110448.9|110475.5|110450.5|110479|110454|110469.9|110444.9|43
1730485940000|2024-11-01 18:32:20|110474.3|110449.3|110467|110442|110477.7|110452.7|110467|110442|28
1730485950000|2024-11-01 18:32:30|110466.9|110441.9|110460|110435|110466.9|110441.9|110458.4|110433.4|37
1730485960000|2024-11-01 18:32:40|110460.7|110435.7|110458.1|110433.1|110462.5|110437.5|110457.6|110432.6|27
1730485970000|2024-11-01 18:32:50|110460.1|110435.1|110462.8|110437.8|110462.8|110437.8|110457.1|110432.1|26
1730485980000|2024-11-01 18:33:00|110459.7|110434.7|110461.7|110436.7|110462.7|110437.7|110459.4|110434.4|35
1730485990000|2024-11-01 18:33:10|110462.9|110437.9|110462|110437|110464.1|110439.1|110459.4|110434.4|27
1730486000000|2024-11-01 18:33:20|110461.6|110436.6|110461.6|110436.6|110462.1|110437.1|110458.1|110433.1|19
1730486010000|2024-11-01 18:33:30|110462|110437|110460.3|110435.3|110463.4|110438.4|110460|110435|30
1730486020000|2024-11-01 18:33:40|110460.2|110435.2|110460.1|110435.1|110463.6|110438.6|110459|110434|19
1730486030000|2024-11-01 18:33:50|110459.7|110434.7|110460.6|110435.6|110461.8|110436.8|110456.6|110431.6|21
1730486040000|2024-11-01 18:34:00|110460.3|110435.3|110460.7|110435.7|110463.7|110438.7|110458.7|110433.7|25
1730486050000|2024-11-01 18:34:10|110460|110435|110460.1|110435.1|110463.4|110438.4|110458.5|110433.5|28
1730486060000|2024-11-01 18:34:20|110459|110434|110460.4|110435.4|110464.4|110439.4|110458.4|110433.4|32
1730486070000|2024-11-01 18:34:30|110460|110435|110466.3|110441.3|110466.9|110441.9|110458|110433|47
1730486080000|2024-11-01 18:34:40|110464.9|110439.9|110458.8|110433.8|110466.8|110441.8|110458.3|110433.3|13
1730486090000|2024-11-01 18:34:50|110458.3|110433.3|110457.7|110432.7|110460.2|110435.2|110453.5|110428.5|39
1730486100000|2024-11-01 18:35:00|110458.3|110433.3|110457.5|110432.5|110461|110436|110456.1|110431.1|57
1730486110000|2024-11-01 18:35:10|110457.7|110432.7|110454.4|110429.4|110458.3|110433.3|110453.1|110428.1|59
1730486120000|2024-11-01 18:35:20|110455.8|110430.8|110457.1|110432.1|110457.7|110432.7|110452.7|110427.7|25
1730486130000|2024-11-01 18:35:30|110456.5|110431.5|110460.7|110435.7|110462.7|110437.7|110456.5|110431.5|29
1730486140000|2024-11-01 18:35:40|110459.2|110434.2|110458.3|110433.3|110462.4|110437.4|110457.4|110432.4|56
1730486150000|2024-11-01 18:35:50|110458.1|110433.1|110460|110435|110462.7|110437.7|110457.7|110432.7|58
1730486160000|2024-11-01 18:36:00|110462.7|110437.7|110461.4|110436.4|110463.8|110438.8|110459.4|110434.4|54
1730486170000|2024-11-01 18:36:10|110460.8|110435.8|110460.1|110435.1|110466.1|110441.1|110459.8|110434.8|48
1730486180000|2024-11-01 18:36:20|110459.9|110434.9|110459|110434|110463.3|110438.3|110458.9|110433.9|43
1730486190000|2024-11-01 18:36:30|110460|110435|110452.5|110427.5|110460.9|110435.9|110452.5|110427.5|57
1730486200000|2024-11-01 18:36:40|110451.4|110426.4|110451.2|110426.2|110456.3|110431.3|110449.7|110424.7|44
1730486210000|2024-11-01 18:36:50|110450|110425|110451.6|110426.6|110452.9|110427.9|110450|110425|33
1730486220000|2024-11-01 18:37:00|110452|110427|110454.5|110429.5|110455.6|110430.6|110452|110427|12
1730486230000|2024-11-01 18:37:10|110454.3|110429.3|110451|110426|110454.9|110429.9|110448.3|110423.3|20
1730486240000|2024-11-01 18:37:20|110451.6|110426.6|110448.6|110423.6|110452.2|110427.2|110447.8|110422.8|24
1730486250000|2024-11-01 18:37:30|110448.7|110423.7|110446.2|110421.2|110451.3|110426.3|110443.6|110418.6|22
1730486260000|2024-11-01 18:37:40|110446.3|110421.3|110451.5|110426.5|110454.2|110429.2|110446.3|110421.3|14
1730486270000|2024-11-01 18:37:50|110453.8|110428.8|110449.2|110424.2|110455.3|110430.3|110449.2|110424.2|19
1730486280000|2024-11-01 18:38:00|110451.9|110426.9|110453.3|110428.3|110455.6|110430.6|110450.1|110425.1|28
1730486290000|2024-11-01 18:38:10|110452.8|110427.8|110453.2|110428.2|110454.1|110429.1|110447.9|110422.9|25
1730486300000|2024-11-01 18:38:20|110453.5|110428.5|110454|110429|110455.1|110430.1|110449.1|110424.1|25
1730486310000|2024-11-01 18:38:30|110454.7|110429.7|110447.9|110422.9|110454.7|110429.7|110447.9|110422.9|17
1730486320000|2024-11-01 18:38:40|110447.7|110422.7|110465.5|110415.5|110466.8|110430.6|110447.7|110415.1|17
1730486330000|2024-11-01 18:38:50|110465.7|110415.7|110465.3|110415.3|110466|110416|110464.9|110414.9|12
1730486340000|2024-11-01 18:39:00|110468.3|110418.3|110467.7|110417.7|110471|110421|110467.7|110417.7|17
1730486350000|2024-11-01 18:39:10|110459|110434|110454.8|110429.8|110459|110434|110449.9|110424.9|33
1730486360000|2024-11-01 18:39:20|110454.3|110429.3|110452.4|110427.4|110460|110435|110452.4|110427.4|28
1730486370000|2024-11-01 18:39:30|110454.1|110429.1|110449.1|110424.1|110454.1|110429.1|110448.4|110423.4|29
1730486380000|2024-11-01 18:39:40|110448.9|110423.9|110447.4|110422.4|110451|110426|110447.3|110422.3|11
1730486390000|2024-11-01 18:39:50|110447.9|110422.9|110447.9|110422.9|110447.9|110422.9|110447.9|110422.9|1
1730486400000|2024-11-01 18:40:00|110448.1|110423.1|110459.4|110434.4|110460.3|110435.3|110448.1|110423.1|41
1730486410000|2024-11-01 18:40:10|110459.6|110434.6|110464.6|110439.6|110464.6|110439.6|110458|110433|36
1730486420000|2024-11-01 18:40:20|110462.8|110437.8|110463.5|110438.5|110464.5|110439.5|110461|110436|31
1730486430000|2024-11-01 18:40:30|110463|110438|110463.3|110438.3|110465.4|110440.4|110461.3|110436.3|29
1730486440000|2024-11-01 18:40:40|110464|110439|110463.5|110438.5|110464|110439|110461.4|110436.4|21
1730486450000|2024-11-01 18:40:50|110463.2|110438.2|110463.3|110438.3|110463.3|110438.3|110458.1|110433.1|30
1730486460000|2024-11-01 18:41:00|110463.4|110438.4|110483.9|110458.9|110486.3|110461.3|110459.9|110434.9|39
1730486470000|2024-11-01 18:41:10|110483.6|110458.6|110484|110459|110485.3|110460.3|110483.6|110458.6|29
1730486480000|2024-11-01 18:41:20|110482.1|110457.1|110485|110460|110486.4|110461.4|110482|110457|34
1730486490000|2024-11-01 18:41:30|110485.8|110460.8|110484.1|110459.1|110489.1|110464.1|110484|110459|34
1730486500000|2024-11-01 18:41:40|110483.9|110458.9|110496|110471|110497.6|110472.6|110483.9|110458.9|34
1730486510000|2024-11-01 18:41:50|110495.9|110470.9|110500.3|110475.3|110500.3|110475.3|110495.9|110470.9|18
1730486520000|2024-11-01 18:42:00|110500.9|110475.9|110502.4|110477.4|110504.2|110479.2|110500.9|110475.9|26
1730486530000|2024-11-01 18:42:10|110502.1|110477.1|110500.3|110475.3|110502.9|110477.9|110498.9|110473.9|24
1730486540000|2024-11-01 18:42:20|110499.8|110474.8|110503|110478|110504.1|110479.1|110499.3|110474.3|16
1730486550000|2024-11-01 18:42:30|110502.8|110477.8|110510.4|110485.4|110510.4|110485.4|110501.5|110476.5|38
1730486560000|2024-11-01 18:42:40|110510.7|110485.7|110509.7|110484.7|110511.1|110486.1|110509|110484|19
1730486570000|2024-11-01 18:42:50|110509.4|110484.4|110509.1|110484.1|110509.8|110484.8|110497.9|110472.9|14
1730486580000|2024-11-01 18:43:00|110510.2|110485.2|110516.5|110491.5|110519.8|110494.8|110510.2|110485.2|29
1730486590000|2024-11-01 18:43:10|110516.7|110491.7|110515.4|110490.4|110518.6|110493.6|110515.3|110490.3|19
1730486600000|2024-11-01 18:43:20|110513|110488|110510|110485|110519.2|110494.2|110508.8|110483.8|29
1730486610000|2024-11-01 18:43:30|110510.5|110485.5|110507.9|110482.9|110511.3|110486.3|110507.5|110482.5|17
1730486620000|2024-11-01 18:43:40|110507.8|110482.8|110503.1|110478.1|110507.8|110482.8|110502.2|110477.2|22
1730486630000|2024-11-01 18:43:50|110503.3|110478.3|110499.7|110474.7|110503.6|110478.6|110497.8|110472.8|32
1730486640000|2024-11-01 18:44:00|110498.9|110473.9|110500.2|110475.2|110502.2|110477.2|110498|110473|22
1730486650000|2024-11-01 18:44:10|110501.1|110476.1|110511.8|110486.8|110511.8|110486.8|110499.9|110474.9|33
1730486660000|2024-11-01 18:44:20|110511.1|110486.1|110508|110483|110516.9|110491.9|110508|110483|36
1730486670000|2024-11-01 18:44:30|110507.6|110482.6|110508.2|110483.2|110511.2|110486.2|110506.6|110481.6|24
1730486680000|2024-11-01 18:44:40|110507.7|110482.7|110508.3|110483.3|110509.3|110484.3|110502.5|110477.5|25
1730486690000|2024-11-01 18:44:50|110506.3|110481.3|110506.1|110481.1|110508.7|110483.7|110503.9|110478.9|38
1730486700000|2024-11-01 18:45:00|110506|110481|110508.7|110483.7|110509.6|110484.6|110506|110481|15
1730486710000|2024-11-01 18:45:10|110508.6|110483.6|110509.4|110484.4|110509.4|110484.4|110508.2|110483.2|19
1730486720000|2024-11-01 18:45:20|110509.7|110484.7|110511.7|110486.7|110511.7|110486.7|110509.7|110484.7|13
1730486730000|2024-11-01 18:45:30|110511.5|110486.5|110506|110481|110513.2|110488.2|110506|110481|15
1730486740000|2024-11-01 18:45:40|110505.8|110480.8|110513.9|110463.9|110516.7|110483.3|110498.8|110458.5|36
1730486750000|2024-11-01 18:45:50|110513.4|110463.4|110501.8|110451.8|110513.4|110463.4|110498.4|110448.4|37
1730486760000|2024-11-01 18:46:00|110501.9|110451.9|110504.6|110454.6|110504.6|110454.6|110498.7|110448.7|20
1730486770000|2024-11-01 18:46:10|110502.5|110452.5|110504.3|110454.3|110505.9|110455.9|110500.5|110450.5|36
1730486780000|2024-11-01 18:46:20|110504.7|110454.7|110506.5|110456.5|110506.5|110456.5|110502.6|110452.6|29
1730486790000|2024-11-01 18:46:30|110506|110456|110518.6|110468.6|110518.6|110468.6|110501.5|110451.5|22
1730486800000|2024-11-01 18:46:40|110520.3|110470.3|110526.4|110476.4|110527.7|110477.7|110518.3|110468.3|42
1730486810000|2024-11-01 18:46:50|110526.5|110476.5|110510.9|110485.9|110529|110488.4|110509.7|110473.9|33
1730486820000|2024-11-01 18:47:00|110509.9|110484.9|110515.7|110490.7|110515.7|110490.7|110509.9|110484.9|22
1730486830000|2024-11-01 18:47:10|110515|110490|110515.1|110490.1|110515.8|110490.8|110513.2|110488.2|18
1730486840000|2024-11-01 18:47:20|110512.6|110487.6|110512.5|110487.5|110513|110488|110505.4|110480.4|25
1730486850000|2024-11-01 18:47:30|110512.8|110487.8|110510.7|110485.7|110514.1|110489.1|110510.1|110485.1|22
1730486860000|2024-11-01 18:47:40|110513.1|110488.1|110519.3|110469.3|110520.3|110488.4|110506.4|110467|17
1730486870000|2024-11-01 18:47:50|110518.7|110468.7|110522.7|110472.7|110527|110477|110518.7|110468.7|35
1730486880000|2024-11-01 18:48:00|110522.9|110472.9|110506|110481|110522.9|110483.1|110503.6|110472.4|43
1730486890000|2024-11-01 18:48:10|110505.9|110480.9|110519.1|110469.1|110519.6|110483.1|110502.8|110466.1|48
1730486900000|2024-11-01 18:48:20|110519.5|110469.5|110524.4|110474.4|110531.4|110481.4|110517.8|110467.8|38
1730486910000|2024-11-01 18:48:30|110524.5|110474.5|110522.1|110497.1|110531.3|110497.3|110519.1|110474.3|25
1730486920000|2024-11-01 18:48:40|110522.8|110497.8|110547.7|110497.7|110551.5|110511.8|110522.8|110496.3|35
1730486930000|2024-11-01 18:48:50|110548.3|110498.3|110549.5|110499.5|110556.9|110506.9|110548.3|110498.3|38
1730486940000|2024-11-01 18:49:00|110551|110501|110547.7|110497.7|110555.6|110505.6|110543.5|110493.5|36
1730486950000|2024-11-01 18:49:10|110546.6|110496.6|110544.7|110494.7|110547.7|110497.7|110542.8|110492.8|34
1730486960000|2024-11-01 18:49:20|110545|110495|110544.8|110494.8|110545|110495|110544.7|110494.7|3
1730486970000|2024-11-01 18:49:30|110545.5|110495.5|110544.3|110494.3|110550.3|110500.3|110544.1|110494.1|21
1730486980000|2024-11-01 18:49:40|110542.7|110492.7|110545.5|110495.5|110545.8|110495.8|110536.9|110486.9|23
1730486990000|2024-11-01 18:49:50|110544.6|110494.6|110529.7|110479.7|110545.2|110495.2|110528.1|110478.1|20
1730487000000|2024-11-01 18:50:00|110527.3|110477.3|110521|110471|110527.3|110477.3|110520.6|110470.6|38
1730487010000|2024-11-01 18:50:10|110520.5|110470.5|110529.5|110479.5|110529.7|110479.7|110520.5|110470.5|26
1730487020000|2024-11-01 18:50:20|110529.3|110479.3|110522.2|110472.2|110529.3|110479.3|110519.5|110469.5|43
1730487030000|2024-11-01 18:50:30|110523.9|110473.9|110505.3|110480.3|110523.9|110486.9|110503.3|110471.1|32
1730487040000|2024-11-01 18:50:40|110504.3|110479.3|110514.2|110464.2|110515.9|110479.3|110502|110461.1|18
1730487050000|2024-11-01 18:50:50|110514|110464|110522.5|110472.5|110525.9|110482.6|110500.4|110462.4|32
1730487060000|2024-11-01 18:51:00|110518.5|110468.5|110520.4|110470.4|110524.4|110487.2|110505.8|110465.8|45
1730487070000|2024-11-01 18:51:10|110520.9|110470.9|110517.2|110467.2|110526.7|110476.7|110509.4|110459.4|52
1730487080000|2024-11-01 18:51:20|110516.9|110466.9|110527.1|110477.1|110529.5|110479.5|110515.1|110465.1|20
1730487090000|2024-11-01 18:51:30|110527.5|110477.5|110534.7|110484.7|110541.9|110491.9|110527.5|110477.5|37
1730487100000|2024-11-01 18:51:40|110533.8|110483.8|110540.8|110490.8|110542.3|110492.3|110532.9|110482.9|34
1730487110000|2024-11-01 18:51:50|110540|110490|110534.3|110484.3|110542.8|110492.8|110533.4|110483.4|48
1730487120000|2024-11-01 18:52:00|110534.2|110484.2|110532.2|110482.2|110541.7|110491.7|110532.2|110482.2|47
1730487130000|2024-11-01 18:52:10|110534.7|110484.7|110538.8|110488.8|110542.1|110492.1|110533.5|110483.5|32
1730487140000|2024-11-01 18:52:20|110540.6|110490.6|110544|110494|110544|110494|110538.7|110488.7|31
1730487150000|2024-11-01 18:52:30|110544.4|110494.4|110544.7|110494.7|110549.9|110499.9|110542.5|110492.5|29
1730487160000|2024-11-01 18:52:40|110544.4|110494.4|110543.3|110493.3|110546.6|110496.6|110543.1|110493.1|29
1730487170000|2024-11-01 18:52:50|110543.7|110493.7|110535.9|110485.9|110544.5|110494.5|110528.9|110478.9|35
1730487180000|2024-11-01 18:53:00|110540.8|110490.8|110545.7|110495.7|110546.3|110496.3|110540.8|110490.8|25
1730487190000|2024-11-01 18:53:10|110545.8|110495.8|110546.1|110496.1|110547.6|110497.6|110538.7|110488.7|25
1730487200000|2024-11-01 18:53:20|110545.5|110495.5|110548|110498|110549.4|110499.4|110545.5|110495.5|27
1730487210000|2024-11-01 18:53:30|110548.2|110498.2|110521.5|110471.5|110548.2|110498.2|110518.9|110468.9|44
1730487220000|2024-11-01 18:53:40|110521.4|110471.4|110523|110473|110523.4|110485.1|110506.8|110468.3|45
1730487230000|2024-11-01 18:53:50|110523.4|110473.4|110519|110469|110526.1|110476.1|110519|110469|26
1730487240000|2024-11-01 18:54:00|110518|110468|110506.1|110481.1|110518|110481.9|110502.8|110468|34
1730487250000|2024-11-01 18:54:10|110505.4|110480.4|110507.7|110482.7|110512.7|110487.7|110504.6|110479.6|39
1730487260000|2024-11-01 18:54:20|110507.3|110482.3|110509.6|110484.6|110510.8|110485.8|110505.8|110480.8|22
1730487270000|2024-11-01 18:54:30|110511.6|110486.6|110512.8|110487.8|110513.6|110488.6|110506.8|110481.8|35
1730487280000|2024-11-01 18:54:40|110513.2|110488.2|110514.9|110489.9|110516.8|110491.8|110507.8|110482.8|43
1730487290000|2024-11-01 18:54:50|110514.4|110489.4|110517.1|110492.1|110517.9|110492.9|110512.3|110487.3|69
1730487300000|2024-11-01 18:55:00|110514.7|110489.7|110517.1|110492.1|110524.6|110499.6|110514.7|110489.7|66
1730487310000|2024-11-01 18:55:10|110517.3|110492.3|110510.8|110485.8|110517.3|110492.3|110508.3|110483.3|62
1730487320000|2024-11-01 18:55:20|110511.4|110486.4|110509.6|110484.6|110514.1|110489.1|110508.6|110483.6|62
1730487330000|2024-11-01 18:55:30|110508.5|110483.5|110508.5|110483.5|110511.1|110486.1|110503.9|110478.9|38
1730487340000|2024-11-01 18:55:40|110507.1|110482.1|110507.9|110482.9|110513.2|110488.2|110505.9|110480.9|39
1730487350000|2024-11-01 18:55:50|110513|110488|110520.9|110495.9|110522.3|110497.3|110512.4|110487.4|49
1730487360000|2024-11-01 18:56:00|110520.3|110495.3|110523.1|110498.1|110524.4|110499.4|110520.2|110495.2|64
1730487370000|2024-11-01 18:56:10|110524.5|110499.5|110528.6|110503.6|110529.4|110504.4|110522|110497|65
1730487380000|2024-11-01 18:56:20|110528.1|110503.1|110525.7|110500.7|110528.1|110503.1|110524.4|110499.4|21
1730487390000|2024-11-01 18:56:30|110525.6|110500.6|110522.2|110497.2|110527.4|110502.4|110522.2|110497.2|29
1730487400000|2024-11-01 18:56:40|110523.9|110498.9|110524.3|110499.3|110524.7|110499.7|110523.2|110498.2|10
1730487410000|2024-11-01 18:56:50|110523.1|110498.1|110519.5|110494.5|110523.7|110498.7|110518.2|110493.2|26
1730487420000|2024-11-01 18:57:00|110518.8|110493.8|110510.9|110485.9|110518.8|110493.8|110509.4|110484.4|33
1730487430000|2024-11-01 18:57:10|110509.7|110484.7|110512.6|110487.6|110519.2|110494.2|110509.3|110484.3|35
1730487440000|2024-11-01 18:57:20|110512.9|110487.9|110512.8|110487.8|110514|110489|110512.2|110487.2|9
1730487450000|2024-11-01 18:57:30|110513.2|110488.2|110512.8|110487.8|110513.9|110488.9|110510.4|110485.4|33
1730487460000|2024-11-01 18:57:40|110513|110488|110522.5|110497.5|110523.7|110498.7|110512.1|110487.1|33
1730487470000|2024-11-01 18:57:50|110524.3|110499.3|110522.2|110497.2|110525.8|110500.8|110519|110494|35
1730487480000|2024-11-01 18:58:00|110510.3|110485.3|110522.4|110497.4|110522.5|110497.5|110504.8|110479.8|30
1730487490000|2024-11-01 18:58:10|110521.4|110496.4|110538.3|110513.3|110538.3|110513.3|110517.9|110492.9|29
1730487500000|2024-11-01 18:58:20|110538|110513|110542.1|110517.1|110543.2|110518.2|110538|110513|30
1730487510000|2024-11-01 18:58:30|110543|110518|110534.3|110509.3|110543.1|110518.1|110533.1|110508.1|48
1730487520000|2024-11-01 18:58:40|110533.6|110508.6|110533.2|110508.2|110533.9|110508.9|110531.1|110506.1|15
1730487530000|2024-11-01 18:58:50|110533.4|110508.4|110528.9|110503.9|110533.4|110508.4|110526.4|110501.4|39
1730487540000|2024-11-01 18:59:00|110529|110504|110527.3|110502.3|110529.3|110504.3|110525.5|110500.5|28
1730487550000|2024-11-01 18:59:10|110527|110502|110518.6|110493.6|110529.3|110504.3|110518.6|110493.6|39
1730487560000|2024-11-01 18:59:20|110518.7|110493.7|110519.3|110494.3|110519.3|110494.3|110518.3|110493.3|10
1730487570000|2024-11-01 18:59:30|110519|110494|110513.3|110488.3|110519.1|110494.1|110511.1|110486.1|43
1730487580000|2024-11-01 18:59:40|110512.3|110487.3|110514.3|110489.3|110520.7|110495.7|110512.3|110487.3|38
1730487590000|2024-11-01 18:59:50|110513.4|110488.4|110510.4|110485.4|110518.1|110493.1|110507|110482|53
1730487600000|2024-11-01 19:00:00|110510.7|110485.7|110519.8|110469.8|110521.9|110485.7|110502.3|110466.2|63
1730487610000|2024-11-01 19:00:10|110518.9|110468.9|110520.1|110470.1|110521.9|110471.9|110516.1|110466.1|31
1730487620000|2024-11-01 19:00:20|110519.9|110469.9|110520.5|110470.5|110524.6|110474.6|110519.9|110469.9|26
1730487630000|2024-11-01 19:00:30|110526.9|110476.9|110529.3|110479.3|110532.1|110482.1|110526.9|110476.9|71
1730487640000|2024-11-01 19:00:40|110530.2|110480.2|110538.8|110488.8|110538.8|110488.8|110528.8|110478.8|51
1730487650000|2024-11-01 19:00:50|110538.3|110488.3|110541.9|110491.9|110542.4|110492.4|110538.3|110488.3|21
1730487660000|2024-11-01 19:01:00|110541.2|110491.2|110556.9|110506.9|110560.7|110510.7|110541.2|110491.2|43
1730487670000|2024-11-01 19:01:10|110556.7|110506.7|110553.6|110503.6|110556.8|110506.8|110552.8|110502.8|46
1730487680000|2024-11-01 19:01:20|110554.1|110504.1|110554.4|110504.4|110555.6|110505.6|110552.9|110502.9|26
1730487690000|2024-11-01 19:01:30|110557.3|110507.3|110554.5|110504.5|110557.3|110507.3|110548.3|110498.3|37
1730487700000|2024-11-01 19:01:40|110553.7|110503.7|110557.5|110507.5|110558.8|110508.8|110553.3|110503.3|39
1730487710000|2024-11-01 19:01:50|110556.1|110506.1|110554.7|110504.7|110556.7|110506.7|110546.5|110496.5|38
1730487720000|2024-11-01 19:02:00|110555.1|110505.1|110553.6|110503.6|110558.5|110521|110539.7|110501|40
1730487730000|2024-11-01 19:02:10|110554|110504|110554.7|110504.7|110558.1|110508.1|110549.8|110499.8|54
1730487740000|2024-11-01 19:02:20|110553.1|110503.1|110557.7|110507.7|110559|110509|110550.1|110500.1|53
1730487750000|2024-11-01 19:02:30|110557.2|110507.2|110557.4|110507.4|110559.1|110509.1|110553.6|110503.6|62
1730487760000|2024-11-01 19:02:40|110557.7|110507.7|110544.5|110519.5|110557.9|110521.8|110540.5|110506.2|47
1730487770000|2024-11-01 19:02:50|110545.2|110520.2|110545.8|110520.8|110545.8|110520.8|110539.5|110514.5|53
1730487780000|2024-11-01 19:03:00|110544.7|110519.7|110541.6|110491.6|110545.5|110520.5|110529.7|110488.8|48
1730487790000|2024-11-01 19:03:10|110543.9|110493.9|110539.9|110489.9|110545.1|110495.1|110539.1|110489.1|18
1730487800000|2024-11-01 19:03:20|110540.2|110490.2|110540.9|110490.9|110541|110491|110538.6|110488.6|10
1730487810000|2024-11-01 19:03:30|110541|110491|110540.9|110490.9|110541|110491|110540.9|110490.9|2
1730487820000|2024-11-01 19:03:40|110541|110491|110545.5|110495.5|110546.3|110496.3|110541|110491|15
1730487830000|2024-11-01 19:03:50|110545.6|110495.6|110550.1|110500.1|110551.1|110501.1|110545.6|110495.6|25
1730487840000|2024-11-01 19:04:00|110551.5|110501.5|110551.6|110501.6|110556.1|110506.1|110547.6|110497.6|53
1730487850000|2024-11-01 19:04:10|110552.6|110502.6|110552.6|110502.6|110554.5|110504.5|110550.6|110500.6|31
1730487860000|2024-11-01 19:04:20|110552.8|110502.8|110556.4|110506.4|110557.1|110507.1|110552.2|110502.2|21
1730487870000|2024-11-01 19:04:30|110555.9|110505.9|110553.9|110503.9|110556.7|110506.7|110552.6|110502.6|36
1730487880000|2024-11-01 19:04:40|110554.5|110504.5|110549.7|110499.7|110555|110505|110547.3|110497.3|41
1730487890000|2024-11-01 19:04:50|110548.7|110498.7|110549.5|110499.5|110550.9|110500.9|110547.7|110497.7|29
1730487900000|2024-11-01 19:05:00|110549.3|110499.3|110553|110503|110553|110503|110547.9|110497.9|54
1730487910000|2024-11-01 19:05:10|110552.3|110502.3|110555.5|110505.5|110559.2|110509.2|110552.2|110502.2|41
1730487920000|2024-11-01 19:05:20|110554.6|110504.6|110550|110500|110554.6|110504.6|110549.8|110499.8|52
1730487930000|2024-11-01 19:05:30|110550.9|110500.9|110543.9|110493.9|110550.9|110500.9|110542.6|110492.6|34
1730487940000|2024-11-01 19:05:40|110546|110496|110547.1|110497.1|110551.4|110501.4|110542.8|110492.8|38
1730487950000|2024-11-01 19:05:50|110547.8|110497.8|110550|110500|110553.1|110503.1|110547.3|110497.3|37
1730487960000|2024-11-01 19:06:00|110534.5|110509.5|110544.7|110494.7|110547.3|110511.4|110532.1|110493.3|32
1730487970000|2024-11-01 19:06:10|110545.4|110495.4|110530.2|110480.2|110550.3|110500.3|110530.1|110480.1|38
1730487980000|2024-11-01 19:06:20|110530.1|110480.1|110517.9|110467.9|110533.9|110483.9|110515.5|110465.5|39
1730487990000|2024-11-01 19:06:30|110519.3|110469.3|110513.7|110463.7|110519.3|110469.3|110511.9|110461.9|45
1730488000000|2024-11-01 19:06:40|110516.4|110466.4|110514.2|110464.2|110516.4|110466.4|110508.8|110458.8|42
1730488010000|2024-11-01 19:06:50|110512.5|110462.5|110512.1|110462.1|110518.1|110468.1|110512.1|110462.1|44
1730488020000|2024-11-01 19:07:00|110512|110462|110512.4|110462.4|110516|110466|110510|110460|35
1730488030000|2024-11-01 19:07:10|110510.6|110460.6|110516.6|110466.6|110518.1|110468.1|110510.6|110460.6|39
1730488040000|2024-11-01 19:07:20|110516|110466|110513.3|110463.3|110516.9|110466.9|110513.3|110463.3|33
1730488050000|2024-11-01 19:07:30|110513.4|110463.4|110515.8|110465.8|110517.5|110467.5|110513.1|110463.1|45
1730488060000|2024-11-01 19:07:40|110515.2|110465.2|110514.4|110464.4|110518.7|110468.7|110513.1|110463.1|49
1730488070000|2024-11-01 19:07:50|110514|110464|110513.4|110463.4|110516.3|110466.3|110512.8|110462.8|27
1730488080000|2024-11-01 19:08:00|110512.4|110462.4|110505.5|110455.5|110517|110467|110503.5|110453.5|35
1730488090000|2024-11-01 19:08:10|110506.4|110456.4|110504|110454|110510.1|110460.1|110501.1|110451.1|42
1730488100000|2024-11-01 19:08:20|110503.9|110453.9|110492.8|110442.8|110510.2|110460.2|110492.4|110442.4|42
1730488110000|2024-11-01 19:08:30|110493|110443|110479.9|110454.9|110493.1|110455.3|110477.3|110441.1|46
1730488120000|2024-11-01 19:08:40|110480.7|110455.7|110488.9|110438.9|110491.5|110455.7|110475.8|110435.4|51
1730488130000|2024-11-01 19:08:50|110488.7|110438.7|110482.9|110432.9|110489.1|110439.1|110478|110428|55
1730488140000|2024-11-01 19:09:00|110483|110433|110486|110436|110486|110436|110480.5|110430.5|48
1730488150000|2024-11-01 19:09:10|110485.3|110435.3|110484.7|110434.7|110487.7|110437.7|110481|110431|38
1730488160000|2024-11-01 19:09:20|110485.1|110435.1|110481.2|110431.2|110485.8|110435.8|110479.7|110429.7|36
1730488170000|2024-11-01 19:09:30|110481.3|110431.3|110487.1|110437.1|110489.5|110439.5|110481.2|110431.2|31
1730488180000|2024-11-01 19:09:40|110487.6|110437.6|110485.8|110435.8|110487.6|110437.6|110479|110429|59
1730488190000|2024-11-01 19:09:50|110484.4|110434.4|110483.7|110433.7|110485.7|110435.7|110482.7|110432.7|23
1730488200000|2024-11-01 19:10:00|110483.5|110433.5|110485.9|110435.9|110486.4|110436.4|110479.4|110429.4|30
1730488210000|2024-11-01 19:10:10|110485.8|110435.8|110481.8|110431.8|110486.6|110436.6|110481.8|110431.8|27
1730488220000|2024-11-01 19:10:20|110482.2|110432.2|110483.9|110433.9|110485.1|110435.1|110480.6|110430.6|23
1730488230000|2024-11-01 19:10:30|110482.1|110432.1|110483|110433|110487|110437|110480.5|110430.5|18
1730488240000|2024-11-01 19:10:40|110482.5|110432.5|110480.4|110430.4|110487.7|110437.7|110480.2|110430.2|21
1730488250000|2024-11-01 19:10:50|110480.5|110430.5|110484|110434|110486.2|110436.2|110479.7|110429.7|26
1730488260000|2024-11-01 19:11:00|110483.5|110433.5|110487.7|110437.7|110489|110439|110483.5|110433.5|25
1730488270000|2024-11-01 19:11:10|110487.6|110437.6|110487.3|110437.3|110489.3|110439.3|110486.2|110436.2|33
1730488280000|2024-11-01 19:11:20|110487.4|110437.4|110487.6|110437.6|110488.2|110438.2|110479.9|110429.9|38
1730488290000|2024-11-01 19:11:30|110486.3|110436.3|110489.9|110439.9|110490.4|110440.4|110483|110433|49
1730488300000|2024-11-01 19:11:40|110489.3|110439.3|110490.2|110440.2|110490.9|110440.9|110487.4|110437.4|35
1730488310000|2024-11-01 19:11:50|110490|110440|110489.9|110439.9|110496|110446|110489.2|110439.2|32
1730488320000|2024-11-01 19:12:00|110491|110441|110488.4|110438.4|110493.6|110443.6|110486|110436|47
1730488330000|2024-11-01 19:12:10|110482.6|110432.6|110478.7|110428.7|110484.4|110434.4|110478.3|110428.3|38
1730488340000|2024-11-01 19:12:20|110478.6|110428.6|110480.8|110430.8|110485|110435|110478.6|110428.6|38
1730488350000|2024-11-01 19:12:30|110480.1|110430.1|110478.8|110428.8|110483.3|110433.3|110475.2|110425.2|47
1730488360000|2024-11-01 19:12:40|110476.4|110426.4|110480.2|110430.2|110481.9|110431.9|110475.8|110425.8|44
1730488370000|2024-11-01 19:12:50|110479.7|110429.7|110473.4|110448.4|110485|110452.9|110471.2|110429.7|37
1730488380000|2024-11-01 19:13:00|110474|110449|110474.6|110449.6|110477.4|110452.4|110473.4|110448.4|15
1730488390000|2024-11-01 19:13:10|110474.7|110449.7|110477.7|110452.7|110478.7|110453.7|110472.2|110447.2|20
1730488400000|2024-11-01 19:13:20|110476.2|110451.2|110481.7|110456.7|110482.2|110457.2|110474|110449|27
1730488410000|2024-11-01 19:13:30|110481|110456|110479.6|110454.6|110482.6|110457.6|110479|110454|23
1730488420000|2024-11-01 19:13:40|110479|110454|110479.3|110454.3|110480.1|110455.1|110476.4|110451.4|22
1730488430000|2024-11-01 19:13:50|110482|110457|110487.8|110462.8|110488.5|110463.5|110477|110452|35
1730488440000|2024-11-01 19:14:00|110488.5|110463.5|110514.8|110464.8|110515.9|110470.3|110487.4|110459|38
1730488450000|2024-11-01 19:14:10|110515.1|110465.1|110515.6|110465.6|110515.7|110465.7|110512.6|110462.6|38
1730488460000|2024-11-01 19:14:20|110515.7|110465.7|110517.7|110467.7|110519.7|110469.7|110514.9|110464.9|29
1730488470000|2024-11-01 19:14:30|110517.6|110467.6|110519.8|110469.8|110521.8|110471.8|110517.5|110467.5|43
1730488480000|2024-11-01 19:14:40|110520.3|110470.3|110520.4|110470.4|110522.6|110472.6|110518.9|110468.9|49
1730488490000|2024-11-01 19:14:50|110519.8|110469.8|110521.4|110471.4|110523.2|110473.2|110519.8|110469.8|17
1730488500000|2024-11-01 19:15:00|110522.6|110472.6|110535|110485|110537.8|110487.8|110519.2|110469.2|41
1730488510000|2024-11-01 19:15:10|110534.9|110484.9|110531.2|110481.2|110534.9|110484.9|110524.6|110474.6|45
1730488520000|2024-11-01 19:15:20|110531.7|110481.7|110537|110487|110538.6|110488.6|110530.3|110480.3|28
1730488530000|2024-11-01 19:15:30|110537.5|110487.5|110533.3|110483.3|110538|110488|110533.3|110483.3|38
1730488540000|2024-11-01 19:15:40|110535.1|110485.1|110534.1|110484.1|110538.3|110488.3|110532.2|110482.2|40
1730488550000|2024-11-01 19:15:50|110535.5|110485.5|110538.2|110488.2|110539.2|110489.2|110532.5|110482.5|51
1730488560000|2024-11-01 19:16:00|110538.8|110488.8|110531.9|110481.9|110539.5|110489.5|110524.7|110474.7|49
1730488570000|2024-11-01 19:16:10|110529.4|110479.4|110521|110471|110536|110486|110521|110471|62
1730488580000|2024-11-01 19:16:20|110521.1|110471.1|110517.7|110467.7|110521.6|110471.6|110517|110467|55
1730488590000|2024-11-01 19:16:30|110518.3|110468.3|110514.6|110464.6|110521.3|110471.3|110514.6|110464.6|56
1730488600000|2024-11-01 19:16:40|110514|110464|110515.8|110465.8|110516.6|110466.6|110513.5|110463.5|60
1730488610000|2024-11-01 19:16:50|110515.9|110465.9|110514.4|110464.4|110516.7|110466.7|110513.5|110463.5|63
1730488620000|2024-11-01 19:17:00|110515.1|110465.1|110513.3|110463.3|110515.7|110465.7|110512.2|110462.2|47
1730488630000|2024-11-01 19:17:10|110513.4|110463.4|110509.6|110484.6|110521.4|110484.6|110508.9|110463.2|48
1730488640000|2024-11-01 19:17:20|110514.3|110489.3|110513.1|110488.1|110525.7|110489.3|110509|110471.3|58
1730488650000|2024-11-01 19:17:30|110513.6|110488.6|110511.6|110486.6|110515.2|110490.2|110511.4|110486.4|50
1730488660000|2024-11-01 19:17:40|110512.2|110487.2|110511.5|110486.5|110512.8|110487.8|110508.2|110483.2|60
1730488670000|2024-11-01 19:17:50|110511.2|110486.2|110513.1|110488.1|110513.1|110488.1|110508.3|110483.3|65
1730488680000|2024-11-01 19:18:00|110514|110489|110512.4|110487.4|110514|110489|110509.4|110484.4|58
1730488690000|2024-11-01 19:18:10|110514.1|110489.1|110515.4|110490.4|110518|110493|110511.4|110486.4|61
1730488700000|2024-11-01 19:18:20|110516.7|110491.7|110515.9|110490.9|110518.9|110493.9|110514.1|110489.1|41
1730488710000|2024-11-01 19:18:30|110515.2|110490.2|110513.4|110488.4|110528.5|110491.3|110512.7|110471.9|53
1730488720000|2024-11-01 19:18:40|110511.7|110486.7|110508.6|110483.6|110513|110488|110506.3|110481.3|54
1730488730000|2024-11-01 19:18:50|110508.4|110483.4|110516.4|110491.4|110528.9|110492.4|110508.2|110474.6|50
1730488740000|2024-11-01 19:19:00|110517.7|110492.7|110518.9|110493.9|110520.8|110495.8|110516.1|110491.1|33
1730488750000|2024-11-01 19:19:10|110518.3|110493.3|110523.4|110498.4|110523.6|110498.6|110518.3|110493.3|13
1730488760000|2024-11-01 19:19:20|110524.5|110499.5|110525.5|110500.5|110529.2|110504.2|110523.4|110498.4|33
1730488770000|2024-11-01 19:19:30|110525.2|110500.2|110527.8|110502.8|110530.5|110505.5|110524.2|110499.2|59
1730488780000|2024-11-01 19:19:40|110528.1|110503.1|110529.2|110504.2|110529.2|110504.2|110524.2|110499.2|15
1730488790000|2024-11-01 19:19:50|110529.7|110504.7|110521|110496|110530.1|110505.1|110520.6|110495.6|31
1730488800000|2024-11-01 19:20:00|110520.4|110495.4|110519.1|110494.1|110522.4|110497.4|110517.6|110492.6|16
1730488810000|2024-11-01 19:20:10|110516.7|110491.7|110524|110499|110527|110502|110515.1|110490.1|38
1730488820000|2024-11-01 19:20:20|110523.4|110498.4|110516.5|110491.5|110527.5|110502.5|110516.5|110491.5|35
1730488830000|2024-11-01 19:20:30|110516.9|110491.9|110511.4|110486.4|110518|110493|110510.5|110485.5|44
1730488840000|2024-11-01 19:20:40|110509.8|110484.8|110516.3|110491.3|110517.1|110492.1|110508.4|110483.4|30
1730488850000|2024-11-01 19:20:50|110517|110492|110515.8|110490.8|110518.9|110493.9|110512.6|110487.6|42
1730488860000|2024-11-01 19:21:00|110516.1|110491.1|110518|110493|110520.6|110495.6|110514.4|110489.4|30
1730488870000|2024-11-01 19:21:10|110518.6|110493.6|110518.7|110493.7|110518.7|110493.7|110514.6|110489.6|31
1730488880000|2024-11-01 19:21:20|110516.2|110491.2|110518.6|110493.6|110518.6|110493.6|110515.5|110490.5|19
1730488890000|2024-11-01 19:21:30|110518.2|110493.2|110520.3|110495.3|110520.5|110495.5|110516.6|110491.6|6
1730488900000|2024-11-01 19:21:40|110522.5|110497.5|110519.7|110494.7|110523.3|110498.3|110517.3|110492.3|26
1730488910000|2024-11-01 19:21:50|110520.6|110495.6|110521.6|110496.6|110523.8|110498.8|110519|110494|20
1730488920000|2024-11-01 19:22:00|110521.5|110496.5|110522.4|110497.4|110524|110499|110521|110496|27
1730488930000|2024-11-01 19:22:10|110520.5|110495.5|110520.8|110495.8|110523|110498|110516.2|110491.2|25
1730488940000|2024-11-01 19:22:20|110519.8|110494.8|110516.9|110491.9|110524.8|110499.8|110516.9|110491.9|23
1730488950000|2024-11-01 19:22:30|110517.8|110492.8|110522.5|110497.5|110523.7|110498.7|110517.8|110492.8|10
1730488960000|2024-11-01 19:22:40|110521.9|110496.9|110519.7|110494.7|110522.4|110497.4|110515.6|110490.6|24
1730488970000|2024-11-01 19:22:50|110519.6|110494.6|110519.2|110494.2|110520.1|110495.1|110518.1|110493.1|19
1730488980000|2024-11-01 19:23:00|110519.8|110494.8|110526.9|110501.9|110529.2|110504.2|110517.1|110492.1|35
1730488990000|2024-11-01 19:23:10|110527.6|110502.6|110528.1|110503.1|110530.7|110505.7|110525.7|110500.7|17
1730489000000|2024-11-01 19:23:20|110528.6|110503.6|110523|110498|110528.6|110503.6|110521.9|110496.9|31
1730489010000|2024-11-01 19:23:30|110525.3|110500.3|110525|110500|110526.8|110501.8|110524.9|110499.9|7
1730489020000|2024-11-01 19:23:40|110522.8|110497.8|110524.8|110499.8|110526.3|110501.3|110522.5|110497.5|16
1730489030000|2024-11-01 19:23:50|110525.2|110500.2|110527.1|110502.1|110528.4|110503.4|110522.5|110497.5|35
1730489040000|2024-11-01 19:24:00|110525.6|110500.6|110527.2|110502.2|110530.7|110505.7|110523.9|110498.9|56
1730489050000|2024-11-01 19:24:10|110526.9|110501.9|110520|110495|110529.5|110504.5|110516.5|110491.5|54
1730489060000|2024-11-01 19:24:20|110521|110496|110528.4|110503.4|110531.4|110506.4|110521|110496|43
1730489070000|2024-11-01 19:24:30|110529.5|110504.5|110529.8|110504.8|110533.4|110508.4|110524.8|110499.8|44
1730489080000|2024-11-01 19:24:40|110533.2|110508.2|110527.7|110502.7|110533.2|110508.2|110526.1|110501.1|54
1730489090000|2024-11-01 19:24:50|110529.6|110504.6|110529.2|110504.2|110530.5|110505.5|110527|110502|23
1730489100000|2024-11-01 19:25:00|110529.4|110504.4|110528.6|110503.6|110531.3|110506.3|110528.6|110503.6|15
1730489110000|2024-11-01 19:25:10|110529.1|110504.1|110529.1|110504.1|110530.6|110505.6|110526.2|110501.2|18
1730489120000|2024-11-01 19:25:20|110530|110505|110531.3|110506.3|110532.1|110507.1|110529|110504|24
1730489130000|2024-11-01 19:25:30|110531.7|110506.7|110530.2|110505.2|110531.7|110506.7|110526.2|110501.2|29
1730489140000|2024-11-01 19:25:40|110529.7|110504.7|110530.1|110505.1|110530.2|110505.2|110526.1|110501.1|47
1730489150000|2024-11-01 19:25:50|110530.3|110505.3|110531.6|110506.6|110531.9|110506.9|110526.3|110501.3|25
1730489160000|2024-11-01 19:26:00|110531.5|110506.5|110525.1|110500.1|110531.5|110506.5|110524.8|110499.8|22
1730489170000|2024-11-01 19:26:10|110526.2|110501.2|110526.5|110501.5|110530.3|110505.3|110524.5|110499.5|23
1730489180000|2024-11-01 19:26:20|110524.1|110499.1|110526|110501|110527.7|110502.7|110523.9|110498.9|18
1730489190000|2024-11-01 19:26:30|110525.6|110500.6|110525.8|110500.8|110526.8|110501.8|110522.9|110497.9|32
1730489200000|2024-11-01 19:26:40|110525.6|110500.6|110559|110509|110559.3|110515.9|110525.1|110500.1|44
1730489210000|2024-11-01 19:26:50|110559.2|110509.2|110559.5|110509.5|110559.9|110509.9|110559.2|110509.2|10
1730489220000|2024-11-01 19:27:00|110559.4|110509.4|110553|110503|110559.5|110509.5|110550|110500|33
1730489230000|2024-11-01 19:27:10|110553.2|110503.2|110552.5|110502.5|110555.5|110505.5|110552.5|110502.5|25
1730489240000|2024-11-01 19:27:20|110552.2|110502.2|110555.8|110505.8|110556.4|110506.4|110549.3|110499.3|33
1730489250000|2024-11-01 19:27:30|110554.9|110504.9|110557|110507|110557.6|110507.6|110553|110503|40
1730489260000|2024-11-01 19:27:40|110557.3|110507.3|110559.9|110509.9|110560.7|110510.7|110555.7|110505.7|20
1730489270000|2024-11-01 19:27:50|110560.2|110510.2|110561.6|110511.6|110562.1|110512.1|110559.5|110509.5|15
1730489280000|2024-11-01 19:28:00|110562.3|110512.3|110567.5|110517.5|110568.1|110518.1|110561.8|110511.8|30
1730489290000|2024-11-01 19:28:10|110567.1|110517.1|110553.3|110528.3|110567.9|110530|110549|110515.4|30
1730489300000|2024-11-01 19:28:20|110554.4|110529.4|110551.9|110526.9|110555.2|110530.2|110550|110525|42
1730489310000|2024-11-01 19:28:30|110552|110527|110554.9|110529.9|110555.3|110530.3|110551.6|110526.6|61
1730489320000|2024-11-01 19:28:40|110554.3|110529.3|110553|110528|110554.3|110529.3|110548.4|110523.4|27
1730489330000|2024-11-01 19:28:50|110552.3|110527.3|110546.9|110521.9|110552.3|110527.3|110546.4|110521.4|22
1730489340000|2024-11-01 19:29:00|110548.6|110523.6|110551.1|110526.1|110551.9|110526.9|110547.6|110522.6|16
1730489350000|2024-11-01 19:29:10|110553.6|110528.6|110552.5|110527.5|110553.6|110528.6|110549.2|110524.2|33
1730489360000|2024-11-01 19:29:20|110551.9|110526.9|110549.8|110524.8|110555.7|110530.7|110549.8|110524.8|36
1730489370000|2024-11-01 19:29:30|110549.3|110524.3|110549|110524|110551.7|110526.7|110549|110524|6
1730489380000|2024-11-01 19:29:40|110549.5|110524.5|110553.6|110528.6|110554.3|110529.3|110549.5|110524.5|42
1730489390000|2024-11-01 19:29:50|110553.5|110528.5|110550.4|110525.4|110554.4|110529.4|110549.8|110524.8|22
1730489400000|2024-11-01 19:30:00|110551.9|110526.9|110556.1|110506.1|110558.4|110526.9|110544.1|110503.6|54
1730489410000|2024-11-01 19:30:10|110555.4|110505.4|110556.7|110506.7|110558.9|110508.9|110551.7|110501.7|40
1730489420000|2024-11-01 19:30:20|110556.2|110506.2|110553.3|110503.3|110560.7|110510.7|110552.3|110502.3|42
1730489430000|2024-11-01 19:30:30|110554.3|110504.3|110553.2|110503.2|110558.1|110508.1|110551.5|110501.5|40
1730489440000|2024-11-01 19:30:40|110552.8|110502.8|110558|110508|110558.4|110508.4|110552.4|110502.4|20
1730489450000|2024-11-01 19:30:50|110558.8|110508.8|110559.9|110509.9|110560.3|110510.3|110556.5|110506.5|36
1730489460000|2024-11-01 19:31:00|110560.3|110510.3|110565.6|110515.6|110567.5|110517.5|110560.3|110510.3|30
1730489470000|2024-11-01 19:31:10|110565.7|110515.7|110563.7|110513.7|110565.9|110515.9|110563|110513|19
1730489480000|2024-11-01 19:31:20|110563.6|110513.6|110559.6|110509.6|110564.3|110514.3|110556.5|110506.5|27
1730489490000|2024-11-01 19:31:30|110560|110510|110560.1|110510.1|110561.4|110511.4|110557.3|110507.3|43
1730489500000|2024-11-01 19:31:40|110560.4|110510.4|110558.4|110508.4|110561.2|110511.2|110555.4|110505.4|27
1730489510000|2024-11-01 19:31:50|110557.2|110507.2|110561.3|110511.3|110562.9|110512.9|110557.2|110507.2|37
1730489520000|2024-11-01 19:32:00|110561|110511|110562.6|110512.6|110562.8|110512.8|110560.5|110510.5|27
1730489530000|2024-11-01 19:32:10|110562.5|110512.5|110561.9|110511.9|110562.5|110512.5|110561.4|110511.4|5
1730489540000|2024-11-01 19:32:20|110561.4|110511.4|110558.5|110508.5|110563.9|110513.9|110555.6|110505.6|30
1730489550000|2024-11-01 19:32:30|110558.7|110508.7|110560.7|110510.7|110564.1|110514.1|110558.6|110508.6|23
1730489560000|2024-11-01 19:32:40|110560.5|110510.5|110557.1|110507.1|110563.7|110513.7|110556.2|110506.2|32
1730489570000|2024-11-01 19:32:50|110557.2|110507.2|110561.2|110511.2|110561.3|110511.3|110557.1|110507.1|12
1730489580000|2024-11-01 19:33:00|110561.4|110511.4|110563.8|110513.8|110563.8|110513.8|110556.1|110506.1|37
1730489590000|2024-11-01 19:33:10|110563.7|110513.7|110562.1|110512.1|110565.3|110515.3|110562.1|110512.1|24
1730489600000|2024-11-01 19:33:20|110562.5|110512.5|110561.8|110511.8|110563|110513|110561.8|110511.8|7
1730489610000|2024-11-01 19:33:30|110562.1|110512.1|110561.9|110511.9|110562.2|110512.2|110561.9|110511.9|3
1730489620000|2024-11-01 19:33:40|110562|110512|110562.1|110512.1|110562.2|110512.2|110561.9|110511.9|4
1730489630000|2024-11-01 19:33:50|110561.1|110511.1|110563.3|110513.3|110568.4|110518.4|110561.1|110511.1|25
1730489640000|2024-11-01 19:34:00|110562.6|110512.6|110558.1|110508.1|110563.2|110513.2|110556.9|110506.9|45
1730489650000|2024-11-01 19:34:10|110556.9|110506.9|110557.2|110507.2|110561.6|110511.6|110555.8|110505.8|24
1730489660000|2024-11-01 19:34:20|110558.8|110508.8|110556.1|110506.1|110563.1|110513.1|110556.1|110506.1|43
1730489670000|2024-11-01 19:34:30|110555.8|110505.8|110560.7|110510.7|110569.4|110519.4|110552.9|110502.9|39
1730489680000|2024-11-01 19:34:40|110560.8|110510.8|110561.1|110511.1|110561.1|110511.1|110560.8|110510.8|2
1730489690000|2024-11-01 19:34:50|110560.7|110510.7|110560|110510|110563.6|110513.6|110559|110509|28
1730489700000|2024-11-01 19:35:00|110558.6|110508.6|110558.6|110508.6|110561.2|110511.2|110558.6|110508.6|11
1730489710000|2024-11-01 19:35:10|110558.7|110508.7|110559.7|110509.7|110563.1|110513.1|110558.5|110508.5|17
1730489720000|2024-11-01 19:35:20|110559.6|110509.6|110564.4|110514.4|110569|110519|110555.8|110505.8|21
1730489730000|2024-11-01 19:35:30|110564.3|110514.3|110559.3|110509.3|110568.6|110518.6|110558.2|110508.2|41
1730489740000|2024-11-01 19:35:40|110558.2|110508.2|110555.5|110505.5|110559.9|110509.9|110555|110505|27
1730489750000|2024-11-01 19:35:50|110557|110507|110557.9|110507.9|110560.9|110510.9|110557|110507|34
1730489760000|2024-11-01 19:36:00|110558.8|110508.8|110556.6|110506.6|110561.3|110511.3|110553.8|110503.8|29
1730489770000|2024-11-01 19:36:10|110556.9|110506.9|110558.2|110508.2|110562.6|110512.6|110556|110506|24
1730489780000|2024-11-01 19:36:20|110558.4|110508.4|110560.4|110510.4|110562.3|110512.3|110558.4|110508.4|28
1730489790000|2024-11-01 19:36:30|110560.9|110510.9|110556.5|110506.5|110562.9|110512.9|110555.3|110505.3|29
1730489800000|2024-11-01 19:36:40|110556.2|110506.2|110556.5|110506.5|110561.2|110511.2|110553.6|110503.6|22
1730489810000|2024-11-01 19:36:50|110556.7|110506.7|110556.1|110506.1|110556.7|110506.7|110554.9|110504.9|11
1730489820000|2024-11-01 19:37:00|110555.6|110505.6|110558.2|110508.2|110559.9|110509.9|110555.6|110505.6|23
1730489830000|2024-11-01 19:37:10|110558.4|110508.4|110561.1|110511.1|110563.7|110513.7|110557.3|110507.3|35
1730489840000|2024-11-01 19:37:20|110561.2|110511.2|110562.7|110512.7|110565.1|110515.1|110561.2|110511.2|22
1730489850000|2024-11-01 19:37:30|110562.2|110512.2|110574.1|110524.1|110577.4|110527.4|110562.2|110512.2|24
1730489860000|2024-11-01 19:37:40|110573.8|110523.8|110574.6|110524.6|110579.6|110529.6|110573.1|110523.1|46
1730489870000|2024-11-01 19:37:50|110573.9|110523.9|110573.5|110523.5|110576.4|110526.4|110570.3|110520.3|29
1730489880000|2024-11-01 19:38:00|110573.6|110523.6|110576.4|110526.4|110576.4|110526.4|110570.3|110520.3|35
1730489890000|2024-11-01 19:38:10|110577.2|110527.2|110577.2|110527.2|110579.7|110529.7|110576.5|110526.5|20
1730489900000|2024-11-01 19:38:20|110577|110527|110579.8|110529.8|110580.7|110530.7|110575.9|110525.9|18
1730489910000|2024-11-01 19:38:30|110580.8|110530.8|110588.6|110538.6|110591.2|110541.2|110580.5|110530.5|33
1730489920000|2024-11-01 19:38:40|110589.4|110539.4|110589.2|110539.2|110591.5|110541.5|110587|110537|32
1730489930000|2024-11-01 19:38:50|110588.9|110538.9|110586|110536|110590.1|110540.1|110585.8|110535.8|16
1730489940000|2024-11-01 19:39:00|110585.9|110535.9|110584|110534|110585.9|110535.9|110584|110534|3
1730489950000|2024-11-01 19:39:10|110583.8|110533.8|110578.5|110528.5|110584.6|110534.6|110576.9|110526.9|23
1730489960000|2024-11-01 19:39:20|110578.2|110528.2|110579.1|110529.1|110580|110530|110575.9|110525.9|23
1730489970000|2024-11-01 19:39:30|110579.2|110529.2|110575.9|110525.9|110579.6|110529.6|110575|110525|22
1730489980000|2024-11-01 19:39:40|110575.4|110525.4|110574.1|110524.1|110577.2|110527.2|110572.5|110522.5|28
1730489990000|2024-11-01 19:39:50|110572.9|110522.9|110577.7|110527.7|110578.7|110528.7|110572.1|110522.1|39
1730490000000|2024-11-01 19:40:00|110578|110528|110585.8|110535.8|110590.2|110540.2|110575.7|110525.7|39
1730490010000|2024-11-01 19:40:10|110585.3|110535.3|110583.7|110533.7|110587.7|110537.7|110582.7|110532.7|52
1730490020000|2024-11-01 19:40:20|110584|110534|110582|110532|110585.8|110535.8|110582|110532|19
1730490030000|2024-11-01 19:40:30|110582.2|110532.2|110582.4|110532.4|110583.3|110533.3|110578.5|110528.5|28
1730490040000|2024-11-01 19:40:40|110580.3|110530.3|110578.1|110528.1|110580.8|110530.8|110576.4|110526.4|14
1730490050000|2024-11-01 19:40:50|110578|110528|110575.2|110525.2|110579.6|110529.6|110575.2|110525.2|14
1730490060000|2024-11-01 19:41:00|110575.1|110525.1|110575|110525|110578.5|110528.5|110574.1|110524.1|18
1730490070000|2024-11-01 19:41:10|110574|110524|110566.7|110516.7|110578.9|110528.9|110564|110514|44
1730490080000|2024-11-01 19:41:20|110565.6|110515.6|110565.6|110515.6|110567.7|110517.7|110562.6|110512.6|34
1730490090000|2024-11-01 19:41:30|110563.9|110513.9|110562.9|110512.9|110565.4|110515.4|110559.4|110509.4|34
1730490100000|2024-11-01 19:41:40|110562.4|110512.4|110564.8|110514.8|110565.6|110515.6|110561.9|110511.9|23
1730490110000|2024-11-01 19:41:50|110564.9|110514.9|110563.2|110513.2|110567|110517|110561.9|110511.9|22
1730490120000|2024-11-01 19:42:00|110563.3|110513.3|110560.2|110510.2|110563.3|110513.3|110558.6|110508.6|28
1730490130000|2024-11-01 19:42:10|110559.8|110509.8|110560.5|110510.5|110564|110514|110558.8|110508.8|23
1730490140000|2024-11-01 19:42:20|110560.3|110510.3|110559.3|110509.3|110564.3|110514.3|110558.9|110508.9|28
1730490150000|2024-11-01 19:42:30|110558.8|110508.8|110557.4|110507.4|110558.8|110508.8|110556.7|110506.7|13
1730490160000|2024-11-01 19:42:40|110559.4|110509.4|110558.4|110508.4|110559.4|110509.4|110557.5|110507.5|14
1730490170000|2024-11-01 19:42:50|110557.9|110507.9|110559.1|110509.1|110562.2|110512.2|110555.8|110505.8|33
1730490180000|2024-11-01 19:43:00|110558.6|110508.6|110562.4|110512.4|110565|110515|110558.4|110508.4|40
1730490190000|2024-11-01 19:43:10|110561.7|110511.7|110565.3|110515.3|110565.5|110515.5|110561.3|110511.3|33
1730490200000|2024-11-01 19:43:20|110568.2|110518.2|110564.4|110514.4|110568.2|110518.2|110563.3|110513.3|27
1730490210000|2024-11-01 19:43:30|110564.1|110514.1|110567.7|110517.7|110568.5|110518.5|110562.7|110512.7|32
1730490220000|2024-11-01 19:43:40|110568|110518|110567.8|110517.8|110573.5|110523.5|110565.8|110515.8|18
1730490230000|2024-11-01 19:43:50|110568.3|110518.3|110567.1|110517.1|110569.5|110519.5|110565.4|110515.4|15
1730490240000|2024-11-01 19:44:00|110567|110517|110569.6|110519.6|110570.8|110520.8|110565.5|110515.5|15
1730490250000|2024-11-01 19:44:10|110570.1|110520.1|110568|110518|110570.9|110520.9|110568|110518|18
1730490260000|2024-11-01 19:44:20|110567.6|110517.6|110561.5|110511.5|110569.7|110519.7|110561.5|110511.5|25
1730490270000|2024-11-01 19:44:30|110562.3|110512.3|110566.2|110516.2|110567.2|110517.2|110562|110512|19
1730490280000|2024-11-01 19:44:40|110565.7|110515.7|110564.3|110514.3|110566.1|110516.1|110557.8|110507.8|37
1730490290000|2024-11-01 19:44:50|110563.7|110513.7|110566.8|110516.8|110566.8|110516.8|110561|110511|30
1730490300000|2024-11-01 19:45:00|110568.6|110518.6|110580.5|110530.5|110581.5|110531.5|110568.6|110518.6|37
1730490310000|2024-11-01 19:45:10|110580.6|110530.6|110576|110526|110581.9|110531.9|110573.5|110523.5|21
1730490320000|2024-11-01 19:45:20|110575.7|110525.7|110578.5|110528.5|110578.9|110528.9|110574.7|110524.7|19
1730490330000|2024-11-01 19:45:30|110578.7|110528.7|110580.8|110530.8|110580.8|110530.8|110578.7|110528.7|10
1730490340000|2024-11-01 19:45:40|110585.1|110535.1|110581.1|110531.1|110585.8|110535.8|110580.5|110530.5|22
1730490350000|2024-11-01 19:45:50|110580.8|110530.8|110582.3|110532.3|110582.9|110532.9|110579.4|110529.4|17
1730490360000|2024-11-01 19:46:00|110582.2|110532.2|110580.1|110530.1|110583|110533|110579.4|110529.4|17
1730490370000|2024-11-01 19:46:10|110579.9|110529.9|110577.1|110527.1|110582.1|110532.1|110574.5|110524.5|40
1730490380000|2024-11-01 19:46:20|110577.3|110527.3|110573.5|110523.5|110579.4|110529.4|110571.6|110521.6|36
1730490390000|2024-11-01 19:46:30|110574|110524|110577.9|110527.9|110580.1|110530.1|110573.1|110523.1|31
1730490400000|2024-11-01 19:46:40|110579.5|110529.5|110577.3|110527.3|110580.8|110530.8|110575.6|110525.6|39
1730490410000|2024-11-01 19:46:50|110577.2|110527.2|110574.3|110524.3|110581|110531|110572.4|110522.4|48
1730490420000|2024-11-01 19:47:00|110574.5|110524.5|110568.3|110518.3|110574.5|110524.5|110568|110518|63
1730490430000|2024-11-01 19:47:10|110568.7|110518.7|110575.1|110525.1|110576.1|110526.1|110568.7|110518.7|37
1730490440000|2024-11-01 19:47:20|110575.2|110525.2|110575.6|110525.6|110577.2|110527.2|110572.6|110522.6|36
1730490450000|2024-11-01 19:47:30|110574.2|110524.2|110577.9|110527.9|110579.5|110529.5|110571|110521|58
1730490460000|2024-11-01 19:47:40|110577.4|110527.4|110577.2|110527.2|110579.4|110529.4|110577.2|110527.2|17
1730490470000|2024-11-01 19:47:50|110577.7|110527.7|110578.6|110528.6|110578.8|110528.8|110570.1|110520.1|46
1730490480000|2024-11-01 19:48:00|110580.3|110530.3|110579.3|110529.3|110588|110538|110578.9|110528.9|54
1730490490000|2024-11-01 19:48:10|110577.7|110527.7|110576.3|110526.3|110578.9|110528.9|110575.4|110525.4|37
1730490500000|2024-11-01 19:48:20|110578.3|110528.3|110582.8|110532.8|110584.6|110534.6|110577.7|110527.7|51
1730490510000|2024-11-01 19:48:30|110582.1|110532.1|110587.1|110537.1|110591.3|110541.3|110582.1|110532.1|40
1730490520000|2024-11-01 19:48:40|110587.7|110537.7|110587.1|110537.1|110590.4|110540.4|110586.1|110536.1|51
1730490530000|2024-11-01 19:48:50|110587.3|110537.3|110585.2|110535.2|110587.8|110537.8|110584.5|110534.5|15
1730490540000|2024-11-01 19:49:00|110580.9|110530.9|110581.9|110531.9|110582.9|110532.9|110580.9|110530.9|9
1730490550000|2024-11-01 19:49:10|110582.5|110532.5|110583.7|110533.7|110584.6|110534.6|110582.5|110532.5|9
1730490560000|2024-11-01 19:49:20|110583.4|110533.4|110581.3|110531.3|110585|110535|110581.3|110531.3|21
1730490570000|2024-11-01 19:49:30|110582.4|110532.4|110581|110531|110582.8|110532.8|110580|110530|22
1730490580000|2024-11-01 19:49:40|110582.2|110532.2|110579.7|110529.7|110584.8|110534.8|110577.6|110527.6|39
1730490590000|2024-11-01 19:49:50|110580.3|110530.3|110582.7|110532.7|110583.4|110533.4|110579.3|110529.3|27
1730490600000|2024-11-01 19:50:00|110582.4|110532.4|110590|110540|110592.8|110542.8|110582.4|110532.4|34
1730490610000|2024-11-01 19:50:10|110589.5|110539.5|110588.2|110538.2|110591.7|110541.7|110588.2|110538.2|31
1730490620000|2024-11-01 19:50:20|110590.1|110540.1|110592.4|110542.4|110595.2|110545.2|110589.9|110539.9|39
1730490630000|2024-11-01 19:50:30|110593.4|110543.4|110592.8|110542.8|110596.1|110546.1|110591.4|110541.4|43
1730490640000|2024-11-01 19:50:40|110593.1|110543.1|110590|110540|110593.6|110543.6|110589.2|110539.2|26
1730490650000|2024-11-01 19:50:50|110590.2|110540.2|110591.6|110541.6|110593.4|110543.4|110589.8|110539.8|34
1730490660000|2024-11-01 19:51:00|110590.6|110540.6|110589.8|110539.8|110593.5|110543.5|110589.2|110539.2|27
1730490670000|2024-11-01 19:51:10|110589.7|110539.7|110587.5|110537.5|110589.7|110539.7|110585.6|110535.6|44
1730490680000|2024-11-01 19:51:20|110587.8|110537.8|110587|110537|110589|110539|110584.1|110534.1|43
1730490690000|2024-11-01 19:51:30|110586|110536|110589.2|110539.2|110594|110544|110586|110536|28
1730490700000|2024-11-01 19:51:40|110588.9|110538.9|110585.8|110535.8|110589.6|110539.6|110585.8|110535.8|66
1730490710000|2024-11-01 19:51:50|110586.4|110536.4|110587.3|110537.3|110588.9|110538.9|110583.1|110533.1|47
1730490720000|2024-11-01 19:52:00|110587.1|110537.1|110577.5|110527.5|110591.3|110541.3|110576.7|110526.7|42
1730490730000|2024-11-01 19:52:10|110578.2|110528.2|110552|110502|110578.4|110528.4|110551.2|110501.2|58
1730490740000|2024-11-01 19:52:20|110552.8|110502.8|110551.2|110501.2|110553.7|110503.7|110550.5|110500.5|65
1730490750000|2024-11-01 19:52:30|110552|110502|110562.1|110512.1|110563.2|110513.2|110549.9|110499.9|67
1730490760000|2024-11-01 19:52:40|110561.1|110511.1|110560.3|110510.3|110565|110515|110555.3|110505.3|56
1730490770000|2024-11-01 19:52:50|110556.5|110506.5|110557.8|110507.8|110559.9|110509.9|110556.2|110506.2|65
1730490780000|2024-11-01 19:53:00|110556.7|110506.7|110559.8|110509.8|110560.5|110510.5|110549.2|110499.2|55
1730490790000|2024-11-01 19:53:10|110559.9|110509.9|110568|110518|110569.4|110519.4|110557.1|110507.1|72
1730490800000|2024-11-01 19:53:20|110567|110517|110567.7|110517.7|110578.8|110528.8|110565.1|110515.1|41
1730490810000|2024-11-01 19:53:30|110567.6|110517.6|110573.4|110523.4|110573.5|110523.5|110565.7|110515.7|22
1730490820000|2024-11-01 19:53:40|110573.1|110523.1|110582.4|110532.4|110582.4|110532.4|110570.8|110520.8|38
1730490830000|2024-11-01 19:53:50|110583.1|110533.1|110582.4|110532.4|110584.3|110534.3|110574.8|110524.8|37
1730490840000|2024-11-01 19:54:00|110582.9|110532.9|110587.5|110537.5|110597.2|110547.2|110582|110532|52
1730490850000|2024-11-01 19:54:10|110588.6|110538.6|110589.4|110539.4|110595.8|110545.8|110586.5|110536.5|43
1730490860000|2024-11-01 19:54:20|110590|110540|110588.3|110538.3|110595.9|110545.9|110584.1|110534.1|37
1730490870000|2024-11-01 19:54:30|110589.2|110539.2|110580|110530|110597.7|110547.7|110579.1|110529.1|42
1730490880000|2024-11-01 19:54:40|110579|110529|110569.6|110519.6|110579|110529|110567.6|110517.6|43
1730490890000|2024-11-01 19:54:50|110570|110520|110568.2|110518.2|110570|110520|110565.3|110515.3|38
1730490900000|2024-11-01 19:55:00|110568.3|110518.3|110564|110514|110569|110519|110563.8|110513.8|59
1730490910000|2024-11-01 19:55:10|110561.7|110511.7|110565.2|110515.2|110568|110518|110559.4|110509.4|47
1730490920000|2024-11-01 19:55:20|110565.7|110515.7|110549.3|110499.3|110569.1|110519.1|110549.3|110499.3|39
1730490930000|2024-11-01 19:55:30|110548.5|110498.5|110539.2|110489.2|110549.1|110499.1|110538.1|110488.1|30
1730490940000|2024-11-01 19:55:40|110538.6|110488.6|110537.5|110487.5|110541.5|110491.5|110534.4|110484.4|66
1730490950000|2024-11-01 19:55:50|110538.6|110488.6|110542.5|110492.5|110544.9|110494.9|110534.4|110484.4|67
1730490960000|2024-11-01 19:56:00|110542.6|110492.6|110541|110491|110548.1|110498.1|110541|110491|28
1730490970000|2024-11-01 19:56:10|110541.6|110491.6|110540.6|110490.6|110543.1|110493.1|110538.9|110488.9|40
1730490980000|2024-11-01 19:56:20|110539.3|110489.3|110544.6|110494.6|110545.5|110495.5|110539.3|110489.3|40
1730490990000|2024-11-01 19:56:30|110543.4|110493.4|110545.3|110495.3|110548.7|110498.7|110543.4|110493.4|45
1730491000000|2024-11-01 19:56:40|110551.9|110501.9|110552.7|110502.7|110557.5|110507.5|110551.2|110501.2|21
1730491010000|2024-11-01 19:56:50|110553.6|110503.6|110560.9|110510.9|110561.7|110511.7|110549.3|110499.3|42
1730491020000|2024-11-01 19:57:00|110560.6|110510.6|110564|110514|110567.3|110517.3|110554.1|110504.1|75
1730491030000|2024-11-01 19:57:10|110565.5|110515.5|110562.4|110512.4|110568.8|110518.8|110561.1|110511.1|60
1730491040000|2024-11-01 19:57:20|110562.1|110512.1|110566.8|110516.8|110570.7|110520.7|110561.1|110511.1|40
1730491050000|2024-11-01 19:57:30|110567.8|110517.8|110574|110524|110577.1|110527.1|110567.8|110517.8|25
1730491060000|2024-11-01 19:57:40|110573.8|110523.8|110575|110525|110578.3|110528.3|110570.1|110520.1|62
1730491070000|2024-11-01 19:57:50|110572.3|110522.3|110575.7|110525.7|110577.7|110527.7|110572.1|110522.1|62
1730491080000|2024-11-01 19:58:00|110573.6|110523.6|110574.3|110524.3|110579.9|110529.9|110572.7|110522.7|64
1730491090000|2024-11-01 19:58:10|110578.5|110528.5|110577.9|110527.9|110578.5|110528.5|110572.5|110522.5|43
1730491100000|2024-11-01 19:58:20|110577.6|110527.6|110580.7|110530.7|110585.6|110535.6|110573.3|110523.3|62
1730491110000|2024-11-01 19:58:30|110577.7|110527.7|110582.7|110532.7|110583.4|110533.4|110576|110526|56
1730491120000|2024-11-01 19:58:40|110582.4|110532.4|110585.8|110535.8|110588.6|110538.6|110575.6|110525.6|51
1730491130000|2024-11-01 19:58:50|110581.4|110531.4|110595.2|110545.2|110595.5|110561.1|110567.5|110531.4|53
1730491140000|2024-11-01 19:59:00|110591.2|110541.2|110603|110553|110610.7|110570.5|110588.4|110538.4|76
1730491150000|2024-11-01 19:59:10|110606.7|110556.7|110596.7|110571.7|110613.4|110574.1|110595.6|110545.6|59
1730491160000|2024-11-01 19:59:20|110596.6|110571.6|110592.8|110567.8|110596.6|110571.6|110590.7|110565.7|19
1730491170000|2024-11-01 19:59:30|110592.5|110567.5|110592.9|110567.9|110594.7|110569.7|110592.4|110567.4|16
1730491180000|2024-11-01 19:59:40|110593.4|110568.4|110590.7|110565.7|110594.7|110569.7|110584.3|110559.3|19
1730491190000|2024-11-01 19:59:50|110591.8|110566.8|110586.6|110561.6|110593.3|110568.3|110585.6|110560.6|25
1730491200000|2024-11-01 20:00:00|110586.8|110561.8|110592.8|110567.8|110605.5|110568.9|110586.7|110542.4|30
1730491210000|2024-11-01 20:00:10|110591.4|110566.4|110585.6|110560.6|110591.4|110566.4|110580.8|110555.8|20
1730491220000|2024-11-01 20:00:20|110585.8|110560.8|110586.4|110561.4|110587.2|110562.2|110585.8|110560.8|8
1730491230000|2024-11-01 20:00:30|110586.5|110561.5|110586|110561|110586.5|110561.5|110586|110561|4
1730491240000|2024-11-01 20:00:40|110586.1|110561.1|110586.1|110561.1|110586.1|110561.1|110585.6|110560.6|5
1730491250000|2024-11-01 20:00:50|110586.2|110561.2|110586|110561|110587.1|110562.1|110586|110561|6
1730491260000|2024-11-01 20:01:00|110585.5|110560.5|110584.3|110559.3|110585.5|110560.5|110583.8|110558.8|6
1730491270000|2024-11-01 20:01:10|110584.4|110559.4|110586.2|110561.2|110586.2|110561.2|110584.2|110559.2|7
1730491280000|2024-11-01 20:01:20|110587|110562|110597.4|110547.4|110597.4|110563.8|110579.3|110541.7|14
1730491290000|2024-11-01 20:01:30|110597|110547|110601.1|110551.1|110602.5|110552.5|110597|110547|12
1730491300000|2024-11-01 20:01:40|110601.4|110551.4|110601.4|110551.4|110602.3|110552.3|110600.9|110550.9|13
1730491310000|2024-11-01 20:01:50|110601.8|110551.8|110605.7|110555.7|110605.9|110555.9|110601.8|110551.8|23
1730491320000|2024-11-01 20:02:00|110605.9|110555.9|110600.2|110575.2|110608|110575.2|110598.5|110551.7|15
1730491330000|2024-11-01 20:02:10|110601|110576|110602.7|110577.7|110604|110579|110601|110576|17
1730491340000|2024-11-01 20:02:20|110602.4|110577.4|110613|110563|110613|110577.9|110597.9|110556.9|18
1730491350000|2024-11-01 20:02:30|110613.8|110563.8|110637.9|110587.9|110646|110596|110613.8|110563.8|47
1730491360000|2024-11-01 20:02:40|110636.3|110586.3|110644|110619|110647.7|110622.7|110633.2|110586.3|23
1730491370000|2024-11-01 20:02:50|110644.9|110619.9|110646|110596|110648.8|110621.8|110644.5|110594.5|47
1730491380000|2024-11-01 20:03:00|110646.5|110596.5|110647.6|110597.6|110649.6|110599.6|110646.5|110596.5|21
1730491390000|2024-11-01 20:03:10|110649.3|110599.3|110651.2|110601.2|110653.9|110603.9|110646.5|110596.5|69
1730491400000|2024-11-01 20:03:20|110649.3|110599.3|110654.2|110604.2|110654.2|110604.2|110647.2|110597.2|55
1730491410000|2024-11-01 20:03:30|110654.5|110604.5|110641|110591|110655.5|110605.5|110636.3|110586.3|68
1730491420000|2024-11-01 20:03:40|110638.1|110588.1|110619.6|110569.6|110643.8|110593.8|110619.1|110569.1|63
1730491430000|2024-11-01 20:03:50|110618.9|110568.9|110620.2|110570.2|110624.9|110574.9|110615.7|110565.7|74
1730491440000|2024-11-01 20:04:00|110618.7|110568.7|110613.2|110563.2|110620.7|110570.7|110612.2|110562.2|54
1730491450000|2024-11-01 20:04:10|110613.5|110563.5|110614.1|110564.1|110616.1|110566.1|110612.6|110562.6|31
1730491460000|2024-11-01 20:04:20|110614.3|110564.3|110614.9|110564.9|110616.6|110566.6|110611.1|110561.1|75
1730491470000|2024-11-01 20:04:30|110613.9|110563.9|110610|110560|110616.6|110566.6|110605.4|110555.4|64
1730491480000|2024-11-01 20:04:40|110609.2|110559.2|110605|110555|110611.8|110561.8|110603.9|110553.9|67
1730491490000|2024-11-01 20:04:50|110605.7|110555.7|110611.9|110561.9|110613.1|110563.1|110602.3|110552.3|65
1730491500000|2024-11-01 20:05:00|110612.1|110562.1|110602.4|110552.4|110612.6|110562.6|110599.6|110549.6|76
1730491510000|2024-11-01 20:05:10|110603.8|110553.8|110595.7|110545.7|110605.1|110555.1|110595|110545|72
1730491520000|2024-11-01 20:05:20|110596.4|110546.4|110596.6|110546.6|110600.1|110550.1|110592|110542|76
1730491530000|2024-11-01 20:05:30|110596.5|110546.5|110593.3|110543.3|110602.5|110552.5|110593.1|110543.1|68
1730491540000|2024-11-01 20:05:40|110592.4|110542.4|110594.5|110544.5|110600|110550|110591.7|110541.7|50
1730491550000|2024-11-01 20:05:50|110594.3|110544.3|110592.2|110542.2|110599.5|110549.5|110592.2|110542.2|53
1730491560000|2024-11-01 20:06:00|110592.1|110542.1|110590.9|110540.9|110593.9|110543.9|110589.7|110539.7|39
1730491570000|2024-11-01 20:06:10|110590.6|110540.6|110591.1|110541.1|110601.1|110551.1|110585|110535|56
1730491580000|2024-11-01 20:06:20|110590.8|110540.8|110594.2|110544.2|110599.3|110549.3|110590.8|110540.8|44
1730491590000|2024-11-01 20:06:30|110593.2|110543.2|110594.9|110544.9|110601.2|110551.2|110591.9|110541.9|52
1730491600000|2024-11-01 20:06:40|110594.4|110544.4|110602.2|110552.2|110602.6|110552.6|110594.4|110544.4|31
1730491610000|2024-11-01 20:06:50|110603.1|110553.1|110605.7|110555.7|110608.5|110558.5|110601.7|110551.7|34
1730491620000|2024-11-01 20:07:00|110606|110556|110634.3|110584.3|110638.2|110588.2|110605.8|110555.8|37
1730491630000|2024-11-01 20:07:10|110634|110584|110635|110585|110636.3|110586.3|110631.8|110581.8|34
1730491640000|2024-11-01 20:07:20|110635.1|110585.1|110634.6|110584.6|110641.9|110591.9|110631.1|110581.1|38
1730491650000|2024-11-01 20:07:30|110634.4|110584.4|110628.2|110578.2|110634.4|110584.4|110627|110577|29
1730491660000|2024-11-01 20:07:40|110628.3|110578.3|110626.3|110576.3|110635.5|110585.5|110625.4|110575.4|10
1730491670000|2024-11-01 20:07:50|110626.4|110576.4|110625.1|110575.1|110628|110578|110625.1|110575.1|13
1730491680000|2024-11-01 20:08:00|110624.9|110574.9|110627.7|110577.7|110628.7|110578.7|110624.9|110574.9|6
1730491690000|2024-11-01 20:08:10|110627.1|110577.1|110636.6|110586.6|110638|110588|110627.1|110577.1|41
1730491700000|2024-11-01 20:08:20|110638.6|110588.6|110640.1|110590.1|110645.1|110595.1|110636.7|110586.7|43
1730491710000|2024-11-01 20:08:30|110640.3|110590.3|110648.4|110598.4|110651.6|110601.6|110640.3|110590.3|37
1730491720000|2024-11-01 20:08:40|110645.3|110595.3|110649.3|110599.3|110654.6|110604.6|110645.3|110595.3|37
1730491730000|2024-11-01 20:08:50|110651.2|110601.2|110648.7|110598.7|110651.2|110601.2|110647.8|110597.8|13
1730491740000|2024-11-01 20:09:00|110648.8|110598.8|110650.1|110600.1|110652.5|110602.5|110648.3|110598.3|29
1730491750000|2024-11-01 20:09:10|110649.7|110599.7|110650.4|110600.4|110653.3|110603.3|110648.5|110598.5|28
1730491760000|2024-11-01 20:09:20|110649.4|110599.4|110652.8|110602.8|110655.8|110605.8|110647.2|110597.2|54
1730491770000|2024-11-01 20:09:30|110650.7|110600.7|110652.5|110602.5|110658.2|110608.2|110650.7|110600.7|43
1730491780000|2024-11-01 20:09:40|110652|110602|110651.7|110601.7|110655.6|110605.6|110650.9|110600.9|51
1730491790000|2024-11-01 20:09:50|110653.9|110603.9|110653.2|110603.2|110655.7|110605.7|110651.7|110601.7|37
1730491800000|2024-11-01 20:10:00|110653.4|110603.4|110652.6|110602.6|110655.3|110605.3|110652|110602|23
1730491810000|2024-11-01 20:10:10|110652.3|110602.3|110651.1|110601.1|110654.2|110604.2|110649.8|110599.8|43
1730491820000|2024-11-01 20:10:20|110650.1|110600.1|110650.1|110600.1|110653.8|110603.8|110648.5|110598.5|48
1730491830000|2024-11-01 20:10:30|110650.2|110600.2|110649.8|110599.8|110650.2|110600.2|110649.6|110599.6|5
1730491840000|2024-11-01 20:10:40|110649.6|110599.6|110650.3|110600.3|110652.2|110602.2|110645.8|110595.8|12
1730491850000|2024-11-01 20:10:50|110651|110601|110648.8|110598.8|110652.4|110602.4|110648.1|110598.1|38
1730491860000|2024-11-01 20:11:00|110648.9|110598.9|110649.5|110599.5|110651.7|110601.7|110648.9|110598.9|11
1730491870000|2024-11-01 20:11:10|110649.6|110599.6|110649.4|110599.4|110650.8|110600.8|110647.2|110597.2|43
1730491880000|2024-11-01 20:11:20|110649|110599|110649.4|110599.4|110655.3|110605.3|110649|110599|45
1730491890000|2024-11-01 20:11:30|110648.5|110598.5|110646.7|110596.7|110648.9|110598.9|110645|110595|40
1730491900000|2024-11-01 20:11:40|110647.1|110597.1|110645.9|110595.9|110647.4|110597.4|110644.9|110594.9|28
1730491910000|2024-11-01 20:11:50|110644.1|110594.1|110646.9|110596.9|110648.5|110598.5|110643.9|110593.9|58
1730491920000|2024-11-01 20:12:00|110646.5|110596.5|110645.1|110595.1|110647.2|110597.2|110641.7|110591.7|33
1730491930000|2024-11-01 20:12:10|110641.3|110591.3|110644.2|110594.2|110646.6|110596.6|110641.3|110591.3|15
1730491940000|2024-11-01 20:12:20|110642.4|110592.4|110648.7|110598.7|110649.5|110599.5|110642.4|110592.4|45
1730491950000|2024-11-01 20:12:30|110648.1|110598.1|110644.7|110594.7|110649.3|110599.3|110642.8|110592.8|30
1730491960000|2024-11-01 20:12:40|110645|110595|110644.8|110594.8|110648.1|110598.1|110643|110593|37
1730491970000|2024-11-01 20:12:50|110644.3|110594.3|110636.5|110586.5|110644.3|110594.3|110636.2|110586.2|40
1730491980000|2024-11-01 20:13:00|110636|110586|110630.9|110580.9|110637.5|110587.5|110629.4|110579.4|49
1730491990000|2024-11-01 20:13:10|110630.6|110580.6|110629.9|110579.9|110633.3|110583.3|110628|110578|45
1730492000000|2024-11-01 20:13:20|110630.1|110580.1|110634.8|110584.8|110637.1|110587.1|110628.2|110578.2|42
1730492010000|2024-11-01 20:13:30|110634.3|110584.3|110637.2|110587.2|110637.4|110587.4|110632.5|110582.5|40
1730492020000|2024-11-01 20:13:40|110637.1|110587.1|110636.9|110586.9|110638.6|110588.6|110630.4|110580.4|55
1730492030000|2024-11-01 20:13:50|110640.6|110590.6|110634.9|110584.9|110640.6|110590.6|110633.4|110583.4|44
1730492040000|2024-11-01 20:14:00|110635.2|110585.2|110639.9|110589.9|110642.1|110592.1|110634.5|110584.5|21
1730492050000|2024-11-01 20:14:10|110638.5|110588.5|110638.9|110588.9|110640.6|110590.6|110635|110585|41
1730492060000|2024-11-01 20:14:20|110638.5|110588.5|110638.2|110588.2|110639.3|110589.3|110638.2|110588.2|5
1730492070000|2024-11-01 20:14:30|110637.9|110587.9|110647.6|110597.6|110647.8|110597.8|110637.9|110587.9|59
1730492080000|2024-11-01 20:14:40|110648.1|110598.1|110647.6|110597.6|110650.6|110600.6|110646.2|110596.2|36
1730492090000|2024-11-01 20:14:50|110647.5|110597.5|110647.3|110597.3|110648.8|110598.8|110647|110597|7
1730492100000|2024-11-01 20:15:00|110645.3|110595.3|110642.7|110592.7|110646.6|110596.6|110632.9|110582.9|48
1730492110000|2024-11-01 20:15:10|110641|110591|110642.3|110592.3|110645.3|110595.3|110640.9|110590.9|38
1730492120000|2024-11-01 20:15:20|110641.1|110591.1|110640.6|110590.6|110643.2|110593.2|110640|110590|60
1730492130000|2024-11-01 20:15:30|110641.2|110591.2|110641|110591|110644|110594|110640.2|110590.2|51
1730492140000|2024-11-01 20:15:40|110642.1|110592.1|110639.1|110589.1|110642.3|110592.3|110638.3|110588.3|39
1730492150000|2024-11-01 20:15:50|110638.8|110588.8|110640.1|110590.1|110641.1|110591.1|110638.8|110588.8|39
1730492160000|2024-11-01 20:16:00|110640.3|110590.3|110638.9|110588.9|110641.4|110591.4|110638.1|110588.1|20
1730492170000|2024-11-01 20:16:10|110638.6|110588.6|110646.3|110596.3|110648.9|110598.9|110638.2|110588.2|34
1730492180000|2024-11-01 20:16:20|110645.2|110595.2|110640.5|110590.5|110645.2|110595.2|110640.1|110590.1|40
1730492190000|2024-11-01 20:16:30|110642.8|110592.8|110646.2|110596.2|110647.5|110597.5|110639.8|110589.8|44
1730492200000|2024-11-01 20:16:40|110647.6|110597.6|110649.1|110599.1|110649.9|110599.9|110644.1|110594.1|59
1730492210000|2024-11-01 20:16:50|110648.6|110598.6|110650|110600|110651.3|110601.3|110648|110598|63
1730492220000|2024-11-01 20:17:00|110650.7|110600.7|110650.3|110600.3|110651.8|110601.8|110649.5|110599.5|55
1730492230000|2024-11-01 20:17:10|110650.8|110600.8|110651.9|110601.9|110653.4|110603.4|110644.6|110594.6|61
1730492240000|2024-11-01 20:17:20|110652.3|110602.3|110652.2|110602.2|110658.8|110608.8|110645.4|110595.4|52
1730492250000|2024-11-01 20:17:30|110652.5|110602.5|110652.8|110602.8|110652.9|110602.9|110649.9|110599.9|43
1730492260000|2024-11-01 20:17:40|110652.6|110602.6|110647.1|110597.1|110653.5|110603.5|110643.6|110593.6|47
1730492270000|2024-11-01 20:17:50|110648|110598|110647.3|110597.3|110649.5|110599.5|110646.4|110596.4|27
1730492280000|2024-11-01 20:18:00|110646.9|110596.9|110641.1|110591.1|110646.9|110596.9|110640.7|110590.7|17
1730492290000|2024-11-01 20:18:10|110641.3|110591.3|110639.3|110589.3|110641.4|110591.4|110639.2|110589.2|17
1730492300000|2024-11-01 20:18:20|110638.2|110588.2|110638.3|110588.3|110638.3|110588.3|110636.4|110586.4|24
1730492310000|2024-11-01 20:18:30|110638.1|110588.1|110637.4|110587.4|110638.2|110588.2|110635|110585|26
1730492320000|2024-11-01 20:18:40|110638.9|110588.9|110636.1|110586.1|110638.9|110588.9|110634.8|110584.8|13
1730492330000|2024-11-01 20:18:50|110636.7|110586.7|110640.5|110590.5|110640.5|110590.5|110635.7|110585.7|18
1730492340000|2024-11-01 20:19:00|110639.2|110589.2|110640.9|110590.9|110641.5|110591.5|110638.6|110588.6|19
1730492350000|2024-11-01 20:19:10|110639.3|110589.3|110641.8|110591.8|110641.8|110591.8|110637.7|110587.7|6
1730492360000|2024-11-01 20:19:20|110640.7|110590.7|110642.7|110592.7|110644.5|110594.5|110640.7|110590.7|26
1730492370000|2024-11-01 20:19:30|110642.5|110592.5|110644.1|110594.1|110644.1|110594.1|110641.8|110591.8|26
1730492380000|2024-11-01 20:19:40|110643.5|110593.5|110642.7|110592.7|110645.3|110595.3|110642|110592|36
1730492390000|2024-11-01 20:19:50|110643|110593|110643.1|110593.1|110644.7|110594.7|110641.5|110591.5|40
1730492400000|2024-11-01 20:20:00|110643.2|110593.2|110643.9|110593.9|110648.8|110598.8|110642.4|110592.4|51
1730492410000|2024-11-01 20:20:10|110643.8|110593.8|110644.5|110594.5|110648.5|110598.5|110642.5|110592.5|38
1730492420000|2024-11-01 20:20:20|110643.9|110593.9|110645|110595|110645|110595|110640.5|110590.5|38
1730492430000|2024-11-01 20:20:30|110643.3|110593.3|110644.3|110594.3|110646.4|110596.4|110642.6|110592.6|44
1730492440000|2024-11-01 20:20:40|110645|110595|110647.2|110597.2|110648.4|110598.4|110643.7|110593.7|44
1730492450000|2024-11-01 20:20:50|110647|110597|110649.9|110599.9|110652.4|110602.4|110644.5|110594.5|52
1730492460000|2024-11-01 20:21:00|110647.3|110597.3|110647.3|110597.3|110652|110602|110644.9|110594.9|57
1730492470000|2024-11-01 20:21:10|110647.6|110597.6|110646.8|110596.8|110649.7|110599.7|110644.9|110594.9|54
1730492480000|2024-11-01 20:21:20|110645.9|110595.9|110647.9|110597.9|110650.9|110600.9|110644.6|110594.6|55
1730492490000|2024-11-01 20:21:30|110647.6|110597.6|110645.9|110595.9|110649.1|110599.1|110644.5|110594.5|39
1730492500000|2024-11-01 20:21:40|110643.8|110593.8|110645.7|110595.7|110646.1|110596.1|110643.4|110593.4|29
1730492510000|2024-11-01 20:21:50|110645.5|110595.5|110639|110589|110651.8|110601.8|110639|110589|39
1730492520000|2024-11-01 20:22:00|110638.9|110588.9|110637|110587|110641.8|110591.8|110637|110587|42
1730492530000|2024-11-01 20:22:10|110637.4|110587.4|110643|110593|110643.7|110593.7|110637|110587|40
1730492540000|2024-11-01 20:22:20|110643.4|110593.4|110648.2|110598.2|110648.6|110598.6|110641.6|110591.6|40
1730492550000|2024-11-01 20:22:30|110645.3|110595.3|110647.5|110597.5|110647.5|110597.5|110644|110594|42
1730492560000|2024-11-01 20:22:40|110645.8|110595.8|110650.1|110600.1|110651|110601|110644.8|110594.8|35
1730492570000|2024-11-01 20:22:50|110649.9|110599.9|110656|110606|110658.8|110608.8|110646.9|110596.9|48
1730492580000|2024-11-01 20:23:00|110656.9|110606.9|110656.7|110606.7|110659.3|110609.3|110655.1|110605.1|38
1730492590000|2024-11-01 20:23:10|110656.9|110606.9|110655.1|110605.1|110657.4|110607.4|110653.3|110603.3|23
1730492600000|2024-11-01 20:23:20|110655.2|110605.2|110655.1|110605.1|110657|110607|110653.4|110603.4|22
1730492610000|2024-11-01 20:23:30|110654.1|110604.1|110655.9|110605.9|110656.2|110606.2|110654.1|110604.1|14
1730492620000|2024-11-01 20:23:40|110656.6|110606.6|110655.9|110605.9|110656.7|110606.7|110653.4|110603.4|33
1730492630000|2024-11-01 20:23:50|110656|110606|110656.3|110606.3|110657|110607|110655.5|110605.5|19
1730492640000|2024-11-01 20:24:00|110656.8|110606.8|110655.8|110605.8|110656.8|110606.8|110654|110604|15
1730492650000|2024-11-01 20:24:10|110656.8|110606.8|110657.6|110607.6|110660|110610|110655.8|110605.8|18
1730492660000|2024-11-01 20:24:20|110657.4|110607.4|110657.1|110607.1|110658.8|110608.8|110656.3|110606.3|15
1730492670000|2024-11-01 20:24:30|110657.6|110607.6|110657|110607|110661|110611|110656.7|110606.7|22
1730492680000|2024-11-01 20:24:40|110656.7|110606.7|110656.7|110606.7|110657.5|110607.5|110654.3|110604.3|16
1730492690000|2024-11-01 20:24:50|110656.5|110606.5|110658.9|110608.9|110660.5|110610.5|110656.4|110606.4|15
1730492700000|2024-11-01 20:25:00|110659.2|110609.2|110657.2|110607.2|110659.5|110609.5|110655.7|110605.7|21
1730492710000|2024-11-01 20:25:10|110657|110607|110654.6|110604.6|110657.2|110607.2|110650.7|110600.7|19
1730492720000|2024-11-01 20:25:20|110654.9|110604.9|110659.6|110609.6|110697.1|110609.6|110654.9|110569.3|33
1730492730000|2024-11-01 20:25:30|110658.3|110608.3|110661.8|110611.8|110662.8|110612.8|110658|110608|35
1730492740000|2024-11-01 20:25:40|110662.9|110612.9|110663.9|110613.9|110665.3|110615.3|110661.4|110611.4|32
1730492750000|2024-11-01 20:25:50|110663.7|110613.7|110665.4|110615.4|110666.3|110616.3|110663.6|110613.6|34
1730492760000|2024-11-01 20:26:00|110664.4|110614.4|110665.7|110615.7|110667.1|110617.1|110663.7|110613.7|29
1730492770000|2024-11-01 20:26:10|110665.3|110615.3|110666.5|110616.5|110667.6|110617.6|110664.4|110614.4|24
1730492780000|2024-11-01 20:26:20|110666.6|110616.6|110667.1|110617.1|110668.5|110618.5|110665.2|110615.2|26
1730492790000|2024-11-01 20:26:30|110666.7|110616.7|110665|110615|110667.6|110617.6|110665|110615|26
1730492800000|2024-11-01 20:26:40|110666.3|110616.3|110670.3|110620.3|110671.1|110621.1|110665.2|110615.2|22
1730492810000|2024-11-01 20:26:50|110670.2|110620.2|110669|110619|110670.5|110620.5|110669|110619|18
1730492820000|2024-11-01 20:27:00|110669.8|110619.8|110670.5|110620.5|110671|110621|110668.5|110618.5|19
1730492830000|2024-11-01 20:27:10|110670|110620|110668.2|110618.2|110670.9|110620.9|110667.5|110617.5|18
1730492840000|2024-11-01 20:27:20|110667.7|110617.7|110669.6|110619.6|110669.6|110619.6|110667.7|110617.7|12
1730492850000|2024-11-01 20:27:30|110669.4|110619.4|110668.3|110618.3|110669.4|110619.4|110665.6|110615.6|24
1730492860000|2024-11-01 20:27:40|110666.3|110616.3|110660.3|110610.3|110666.3|110616.3|110658.7|110608.7|16
1730492870000|2024-11-01 20:27:50|110660.5|110610.5|110655.2|110605.2|110661.7|110611.7|110654.7|110604.7|17
1730492880000|2024-11-01 20:28:00|110656.7|110606.7|110653.2|110603.2|110657.8|110607.8|110651.3|110601.3|34
1730492890000|2024-11-01 20:28:10|110652.9|110602.9|110647.5|110597.5|110654|110604|110647.5|110597.5|28
1730492900000|2024-11-01 20:28:20|110648|110598|110649.8|110599.8|110690|110601.9|110648|110562.1|25
1730492910000|2024-11-01 20:28:30|110650.1|110600.1|110646.3|110596.3|110686.5|110600.8|110646.3|110559.7|22
1730492920000|2024-11-01 20:28:40|110647.3|110597.3|110637|110587|110647.6|110597.6|110635.7|110585.7|27
1730492930000|2024-11-01 20:28:50|110636.5|110586.5|110635.7|110585.7|110636.5|110586.5|110634.9|110584.9|17
1730492940000|2024-11-01 20:29:00|110635.6|110585.6|110639.2|110589.2|110639.2|110589.2|110635|110585|19
1730492950000|2024-11-01 20:29:10|110639.3|110589.3|110637.9|110587.9|110639.3|110589.3|110635.5|110585.5|11
1730492960000|2024-11-01 20:29:20|110638.3|110588.3|110641.6|110591.6|110646.2|110596.2|110638.3|110588.3|16
1730492970000|2024-11-01 20:29:30|110641.9|110591.9|110648|110598|110648.8|110598.8|110641.9|110591.9|28
1730492980000|2024-11-01 20:29:40|110648.7|110598.7|110647.2|110597.2|110649.2|110599.2|110646.5|110596.5|10
1730492990000|2024-11-01 20:29:50|110647.8|110597.8|110650.5|110600.5|110650.5|110600.5|110647.5|110597.5|6
1730493000000|2024-11-01 20:30:00|110650.8|110600.8|110652.3|110602.3|110652.3|110602.3|110650.7|110600.7|8
1730493010000|2024-11-01 20:30:10|110652.6|110602.6|110651.7|110601.7|110653.3|110603.3|110651.7|110601.7|9
1730493020000|2024-11-01 20:30:20|110651.9|110601.9|110649.6|110599.6|110651.9|110601.9|110648.8|110598.8|6
1730493030000|2024-11-01 20:30:30|110649.4|110599.4|110649.3|110599.3|110649.4|110599.4|110648.8|110598.8|8
1730493040000|2024-11-01 20:30:40|110648.3|110598.3|110649.4|110599.4|110649.4|110599.4|110648.3|110598.3|4
1730493050000|2024-11-01 20:30:50|110649.1|110599.1|110649.1|110599.1|110649.2|110599.2|110648.7|110598.7|6
1730493060000|2024-11-01 20:31:00|110649.2|110599.2|110694.1|110557.1|110694.3|110599.2|110649.2|110557|5
1730493070000|2024-11-01 20:31:10|110649.2|110599.2|110651.8|110601.8|110652.7|110602.7|110649.2|110599.2|8
1730493080000|2024-11-01 20:31:20|110652.1|110602.1|110656.9|110606.9|110696.5|110609.9|110652.1|110571.2|11
1730493090000|2024-11-01 20:31:30|110656.7|110606.7|110656.1|110606.1|110660|110610|110656.1|110606.1|7
1730493100000|2024-11-01 20:31:40|110656|110606|110659.2|110609.2|110659.3|110609.3|110656|110606|10
1730493110000|2024-11-01 20:31:50|110659.4|110609.4|110658.7|110608.7|110659.4|110609.4|110658.7|110608.7|4
1730493120000|2024-11-01 20:32:00|110659.1|110609.1|110658.9|110608.9|110659.7|110609.7|110658.2|110608.2|5
1730493130000|2024-11-01 20:32:10|110658.6|110608.6|110652|110602|110659.5|110609.5|110652|110602|13
1730667600000|2024-11-03 21:00:00|109995.4|109770.4|109995.4|109770.4|109995.4|109770.4|109995.4|109770.4|1
1730667670000|2024-11-03 21:01:10|109984.9|109759.9|109984.9|109759.9|109984.9|109759.9|109984.9|109759.9|1
1730667780000|2024-11-03 21:03:00|109992.5|109767.5|109992.5|109767.5|109992.5|109767.5|109992.5|109767.5|1
1730667840000|2024-11-03 21:04:00|109994.4|109769.4|109994.4|109769.4|109994.4|109769.4|109994.4|109769.4|1
1730668060000|2024-11-03 21:07:40|109993.4|109768.4|109993.4|109768.4|109993.4|109768.4|109993.4|109768.4|1
1730668170000|2024-11-03 21:09:30|109988|109763|109988|109763|109988|109763|109988|109763|1
1730668220000|2024-11-03 21:10:20|109993.4|109768.4|109993.4|109768.4|109993.4|109768.4|109993.4|109768.4|1
1730668490000|2024-11-03 21:14:50|109972.4|109747.4|109972.4|109747.4|109972.4|109747.4|109972.4|109747.4|1
1730668540000|2024-11-03 21:15:40|109982.1|109757.1|109982.1|109757.1|109982.1|109757.1|109982.1|109757.1|1
1730668590000|2024-11-03 21:16:30|109937.9|109712.9|109937.9|109712.9|109937.9|109712.9|109937.9|109712.9|1
1730668600000|2024-11-03 21:16:40|109967.3|109742.3|109967.3|109742.3|109967.3|109742.3|109967.3|109742.3|1
1730668620000|2024-11-03 21:17:00|109942.8|109717.8|109942.8|109717.8|109942.8|109717.8|109942.8|109717.8|1
1730668730000|2024-11-03 21:18:50|109952.1|109727.1|109952.1|109727.1|109952.1|109727.1|109952.1|109727.1|1
1730668840000|2024-11-03 21:20:40|109957.5|109732.5|109957.5|109732.5|109957.5|109732.5|109957.5|109732.5|1
1730668900000|2024-11-03 21:21:40|109962.1|109737.1|109962.1|109737.1|109962.1|109737.1|109962.1|109737.1|1
1730668950000|2024-11-03 21:22:30|109965.4|109740.4|109965.4|109740.4|109965.4|109740.4|109965.4|109740.4|1
1730669010000|2024-11-03 21:23:30|109966.2|109741.2|109966.2|109741.2|109966.2|109741.2|109966.2|109741.2|1
1730669060000|2024-11-03 21:24:20|109969.4|109744.4|109969.4|109744.4|109969.4|109744.4|109969.4|109744.4|1
1730669120000|2024-11-03 21:25:20|109971.2|109746.2|109971.2|109746.2|109971.2|109746.2|109971.2|109746.2|1
1730669230000|2024-11-03 21:27:10|109969.3|109744.3|109969.3|109744.3|109969.3|109744.3|109969.3|109744.3|1
1730669380000|2024-11-03 21:29:40|110038.4|109813.4|110038.4|109813.4|110038.4|109813.4|110038.4|109813.4|1
1730671330000|2024-11-03 22:02:10|110028.4|109823.4|110028.4|109823.4|110028.4|109823.4|110028.4|109823.4|1
1730672460000|2024-11-03 22:21:00|110109.7|109909.7|110109.8|109909.8|110109.8|109909.8|110109.6|109909.6|5
1730672470000|2024-11-03 22:21:10|110110.7|109910.7|110111.1|109911.1|110111.1|109911.1|110110.7|109910.7|2
1730672480000|2024-11-03 22:21:20|110112.2|109912.2|110112.1|109912.1|110112.2|109912.2|110112.1|109912.1|2
1730672490000|2024-11-03 22:21:30|110112.2|109912.2|110114.6|109914.6|110114.6|109914.6|110112.2|109912.2|4
1730672500000|2024-11-03 22:21:40|110127.2|109927.2|110130|109930|110130|109930|110115.5|109915.5|11
1730672510000|2024-11-03 22:21:50|110127.4|109927.4|110125.4|109925.4|110127.5|109927.5|110125.4|109925.4|10
1730672520000|2024-11-03 22:22:00|110125.3|109925.3|110114.6|109914.6|110125.3|109925.3|110108.9|109908.9|6
1730672530000|2024-11-03 22:22:10|110109|109909|110109.1|109909.1|110109.1|109909.1|110109|109909|2
1730672540000|2024-11-03 22:22:20|110109.2|109909.2|110109.2|109909.2|110109.2|109909.2|110109.1|109909.1|3
1730672550000|2024-11-03 22:22:30|110115.1|109915.1|110115.1|109915.1|110115.1|109915.1|110115.1|109915.1|1
1730672560000|2024-11-03 22:22:40|110115.3|109915.3|110127.1|109927.1|110127.4|109927.4|110115|109915|11
1730672570000|2024-11-03 22:22:50|110126.9|109926.9|110127.3|109927.3|110127.4|109927.4|110126.8|109926.8|6
1730672580000|2024-11-03 22:23:00|110128|109928|110116.4|109916.4|110128.2|109928.2|110116.2|109916.2|6
1730672590000|2024-11-03 22:23:10|110110.4|109910.4|110124.7|109924.7|110124.7|109924.7|110110.3|109910.3|4
1730672600000|2024-11-03 22:23:20|110110.4|109910.4|110110.4|109910.4|110110.4|109910.4|110110.3|109910.3|3
1730672610000|2024-11-03 22:23:30|110110.3|109910.3|110110.3|109910.3|110110.3|109910.3|110110.3|109910.3|1
1730672620000|2024-11-03 22:23:40|110112.1|109912.1|110112.1|109912.1|110112.1|109912.1|110112.1|109912.1|1
1730672630000|2024-11-03 22:23:50|110112|109912|110112.1|109912.1|110112.1|109912.1|110112|109912|2
1730672640000|2024-11-03 22:24:00|110118.2|109918.2|110118.2|109918.2|110118.2|109918.2|110118.2|109918.2|1
1730672650000|2024-11-03 22:24:10|110129.5|109929.5|110129.6|109929.6|110129.6|109929.6|110129.5|109929.5|2
1730672660000|2024-11-03 22:24:20|110129.5|109929.5|110129.4|109929.4|110129.5|109929.5|110129.4|109929.4|2
1730672670000|2024-11-03 22:24:30|110118.2|109918.2|110118.2|109918.2|110129.4|109929.4|110118.2|109918.2|3
1730672680000|2024-11-03 22:24:40|110118.1|109918.1|110131.1|109931.1|110131.1|109931.1|110118.1|109918.1|5
1730672690000|2024-11-03 22:24:50|110131|109931|110130.9|109930.9|110131|109931|110120.9|109920.9|5
1730672700000|2024-11-03 22:25:00|110131|109931|110121|109921|110131|109931|110121|109921|2
1730672710000|2024-11-03 22:25:10|110114.7|109914.7|110121|109921|110121|109921|110114.7|109914.7|2
1730672730000|2024-11-03 22:25:30|110132.3|109932.3|110118.8|109918.8|110132.3|109932.3|110118.8|109918.8|4
1730672770000|2024-11-03 22:26:10|110118.7|109918.7|110118.1|109918.1|110118.8|109918.8|110118.1|109918.1|4
1730672780000|2024-11-03 22:26:20|110117.3|109917.3|110117.3|109917.3|110117.3|109917.3|110117.2|109917.2|3
1730672790000|2024-11-03 22:26:30|110116.8|109916.8|110116.9|109916.9|110116.9|109916.9|110116.8|109916.8|2
1730672800000|2024-11-03 22:26:40|110116.7|109916.7|110128.1|109928.1|110128.1|109928.1|110116.7|109916.7|3
1730672810000|2024-11-03 22:26:50|110128.4|109928.4|110116.9|109916.9|110128.4|109928.4|110110.4|109910.4|5
1730672820000|2024-11-03 22:27:00|110116.8|109916.8|110118.2|109918.2|110131.8|109931.8|110116.8|109916.8|5
1730672830000|2024-11-03 22:27:10|110120.7|109920.7|110108.4|109908.4|110120.7|109920.7|110108.3|109908.3|6
1730672840000|2024-11-03 22:27:20|110108.5|109908.5|110133.6|109933.6|110133.6|109933.6|110108.5|109908.5|6
1730672850000|2024-11-03 22:27:30|110133.5|109933.5|110133.5|109933.5|110133.6|109933.6|110133.5|109933.5|3
1730672860000|2024-11-03 22:27:40|110133.6|109933.6|110133.5|109933.5|110133.6|109933.6|110133.5|109933.5|2
1730672870000|2024-11-03 22:27:50|110133.6|109933.6|110133.6|109933.6|110133.7|109933.7|110133.5|109933.5|5
1730672880000|2024-11-03 22:28:00|110133.5|109933.5|110133.3|109933.3|110133.5|109933.5|110133.3|109933.3|3
1730672890000|2024-11-03 22:28:10|110133.4|109933.4|110133.3|109933.3|110133.4|109933.4|110133.3|109933.3|4
1730672900000|2024-11-03 22:28:20|110133.5|109933.5|110133.5|109933.5|110133.5|109933.5|110133.5|109933.5|1
1730672910000|2024-11-03 22:28:30|110134.6|109934.6|110134.5|109934.5|110134.6|109934.6|110134.5|109934.5|4
1730672920000|2024-11-03 22:28:40|110134.4|109934.4|110133.7|109933.7|110134.4|109934.4|110133.7|109933.7|3
1730673000000|2024-11-03 22:30:00|110115.7|109915.7|110128.2|109928.2|110128.7|109928.7|110115.7|109915.7|10
1730673010000|2024-11-03 22:30:10|110127.3|109927.3|110127.8|109927.8|110127.8|109927.8|110103.1|109903.1|8
1730673020000|2024-11-03 22:30:20|110128.8|109928.8|110109.5|109909.5|110129.1|109929.1|110109.5|109909.5|7
1730673030000|2024-11-03 22:30:30|110108.9|109908.9|110108.9|109908.9|110109|109909|110108.9|109908.9|3
1730673040000|2024-11-03 22:30:40|110108.6|109908.6|110108.6|109908.6|110108.7|109908.7|110108.6|109908.6|3
1730673050000|2024-11-03 22:30:50|110108.5|109908.5|110108.5|109908.5|110108.5|109908.5|110108.5|109908.5|1
1730673060000|2024-11-03 22:31:00|110108.4|109908.4|110108.2|109908.2|110108.4|109908.4|110108.2|109908.2|2
1730673070000|2024-11-03 22:31:10|110096.4|109896.4|110096.4|109896.4|110096.4|109896.4|110096.4|109896.4|1
1730673080000|2024-11-03 22:31:20|110108.2|109908.2|110108.2|109908.2|110108.2|109908.2|110108.2|109908.2|1
1730673090000|2024-11-03 22:31:30|110116.3|109916.3|110116.2|109916.2|110116.3|109916.3|110116.2|109916.2|2
1730673100000|2024-11-03 22:31:40|110116.4|109916.4|110108.8|109908.8|110116.4|109916.4|110108.8|109908.8|3
1730673110000|2024-11-03 22:31:50|110108.9|109908.9|110088.6|109888.6|110108.9|109908.9|110088.6|109888.6|8
1730673120000|2024-11-03 22:32:00|110093.1|109893.1|110091.5|109891.5|110093.1|109893.1|110091.5|109891.5|4
1730673130000|2024-11-03 22:32:10|110090.8|109890.8|110079.5|109879.5|110102.8|109902.8|110079.5|109879.5|4
1730673140000|2024-11-03 22:32:20|110079.3|109879.3|110098.4|109898.4|110103|109903|110079.3|109879.3|6
1730673150000|2024-11-03 22:32:30|110111.6|109911.6|110088.1|109888.1|110111.6|109911.6|110088.1|109888.1|4
1730673160000|2024-11-03 22:32:40|110075.4|109875.4|110075.7|109875.7|110075.8|109875.8|110075.4|109875.4|8
1730673170000|2024-11-03 22:32:50|110095.3|109895.3|110111.7|109911.7|110111.7|109911.7|110095.3|109895.3|4
1730673180000|2024-11-03 22:33:00|110111.6|109911.6|110075.4|109875.4|110111.7|109911.7|110075.4|109875.4|3
1730673190000|2024-11-03 22:33:10|110073.8|109873.8|110095.9|109895.9|110099.8|109899.8|110073.8|109873.8|7
1730673200000|2024-11-03 22:33:20|110096|109896|110107.6|109907.6|110112.1|109912.1|110096|109896|6
1730673210000|2024-11-03 22:33:30|110084|109884|110100.5|109900.5|110100.5|109900.5|110074.5|109874.5|8
1730673220000|2024-11-03 22:33:40|110100.4|109900.4|110099.2|109899.2|110100.5|109900.5|110099.2|109899.2|3
1730673230000|2024-11-03 22:33:50|110098.4|109898.4|110098.4|109898.4|110101.8|109901.8|110098.4|109898.4|5
1730673240000|2024-11-03 22:34:00|110098.5|109898.5|110098.5|109898.5|110098.5|109898.5|110098.5|109898.5|1
1730673260000|2024-11-03 22:34:20|110101.3|109901.3|110101.3|109901.3|110101.3|109901.3|110101.3|109901.3|1
1730673280000|2024-11-03 22:34:40|110104.1|109904.1|110104.1|109904.1|110104.1|109904.1|110104|109904|3
1730673290000|2024-11-03 22:34:50|110104|109904|110101.3|109901.3|110104|109904|110101.3|109901.3|2
1730673320000|2024-11-03 22:35:20|110101.8|109901.8|110101.8|109901.8|110101.8|109901.8|110101.8|109901.8|1
1730673340000|2024-11-03 22:35:40|110087.3|109887.3|110114.9|109914.9|110114.9|109914.9|110087.3|109887.3|5
1730673350000|2024-11-03 22:35:50|110115.4|109915.4|110095.5|109895.5|110115.4|109915.4|110095.5|109895.5|3
1730673360000|2024-11-03 22:36:00|110100.9|109900.9|110091.2|109891.2|110100.9|109900.9|110091.2|109891.2|6
1730673370000|2024-11-03 22:36:10|110091.4|109891.4|110090.5|109890.5|110091.4|109891.4|110090.5|109890.5|4
1730673380000|2024-11-03 22:36:20|110110.2|109910.2|110109.4|109909.4|110110.5|109910.5|110109.4|109909.4|9
1730673390000|2024-11-03 22:36:30|110109.6|109909.6|110109|109909|110109.6|109909.6|110109|109909|4
1730673420000|2024-11-03 22:37:00|110090.8|109890.8|110066.5|109866.5|110090.8|109890.8|110066.2|109866.2|4
1730673430000|2024-11-03 22:37:10|110066.4|109866.4|110066.5|109866.5|110066.5|109866.5|110066.4|109866.4|2
1730673440000|2024-11-03 22:37:20|110066.9|109866.9|110067.5|109867.5|110067.5|109867.5|110066.9|109866.9|2
1730673480000|2024-11-03 22:38:00|110067.4|109867.4|110067.5|109867.5|110067.5|109867.5|110067.4|109867.4|2
1730673530000|2024-11-03 22:38:50|110059.7|109859.7|110083.8|109883.8|110083.9|109883.9|110059.7|109859.7|6
1730673540000|2024-11-03 22:39:00|110083.7|109883.7|110083.7|109883.7|110083.9|109883.9|110083.7|109883.7|5
1730673550000|2024-11-03 22:39:10|110083.9|109883.9|110083.7|109883.7|110083.9|109883.9|110083.7|109883.7|2
1730673580000|2024-11-03 22:39:40|110083.6|109883.6|110083.6|109883.6|110083.7|109883.7|110083.6|109883.6|3
1730673590000|2024-11-03 22:39:50|110084.2|109884.2|110084.5|109884.5|110084.6|109884.6|110084.2|109884.2|4
1730673600000|2024-11-03 22:40:00|110084.6|109884.6|110084.6|109884.6|110084.7|109884.7|110084.5|109884.5|4
1730673640000|2024-11-03 22:40:40|110059.6|109859.6|110083.5|109883.5|110083.5|109883.5|110059.6|109859.6|2
1730673650000|2024-11-03 22:40:50|110083.4|109883.4|110083.5|109883.5|110083.5|109883.5|110083.4|109883.4|2
1730673660000|2024-11-03 22:41:00|110083.6|109883.6|110085.3|109885.3|110085.3|109885.3|110083.5|109883.5|3
1730673670000|2024-11-03 22:41:10|110094.3|109894.3|110068.9|109868.9|110094.3|109894.3|110068.9|109868.9|2
1730673680000|2024-11-03 22:41:20|110068.8|109868.8|110068.6|109868.6|110068.8|109868.8|110068.6|109868.6|2
1730673690000|2024-11-03 22:41:30|110068.7|109868.7|110070|109870|110070|109870|110068.7|109868.7|5
1730673700000|2024-11-03 22:41:40|110069.9|109869.9|110070|109870|110070|109870|110069.9|109869.9|2
1730673730000|2024-11-03 22:42:10|110070.7|109870.7|110103.8|109903.8|110103.8|109903.8|110070.5|109870.5|4
1730673740000|2024-11-03 22:42:20|110103.7|109903.7|110077.3|109877.3|110103.8|109903.8|110077.3|109877.3|5
1730673750000|2024-11-03 22:42:30|110077.1|109877.1|110077.2|109877.2|110077.2|109877.2|110077.1|109877.1|2
1730673760000|2024-11-03 22:42:40|110077.1|109877.1|110103.6|109903.6|110103.6|109903.6|110077.1|109877.1|3
1730673770000|2024-11-03 22:42:50|110100|109900|110105.6|109905.6|110105.6|109905.6|110100|109900|2
1730673780000|2024-11-03 22:43:00|110105.5|109905.5|110105.6|109905.6|110105.6|109905.6|110105.5|109905.5|2
1730673820000|2024-11-03 22:43:40|110105.8|109905.8|110105.8|109905.8|110105.8|109905.8|110105.8|109905.8|1
1730673830000|2024-11-03 22:43:50|110105.3|109905.3|110104.8|109904.8|110105.3|109905.3|110104.8|109904.8|5
1730673880000|2024-11-03 22:44:40|110105.1|109905.1|110105.1|109905.1|110105.1|109905.1|110105.1|109905.1|1
1730673890000|2024-11-03 22:44:50|110105|109905|110105.1|109905.1|110105.1|109905.1|110105|109905|2
1730673900000|2024-11-03 22:45:00|110105.2|109905.2|110105.2|109905.2|110105.2|109905.2|110105.2|109905.2|1
1730673910000|2024-11-03 22:45:10|110104.9|109904.9|110104.9|109904.9|110104.9|109904.9|110104.9|109904.9|1
1730673930000|2024-11-03 22:45:30|110103.9|109903.9|110103.9|109903.9|110103.9|109903.9|110103.9|109903.9|1
1730673940000|2024-11-03 22:45:40|110103.8|109903.8|110102.7|109902.7|110104.2|109904.2|110102.7|109902.7|8
1730673950000|2024-11-03 22:45:50|110103.1|109903.1|110103.2|109903.2|110103.2|109903.2|110103.1|109903.1|2
1730673960000|2024-11-03 22:46:00|110103.1|109903.1|110103.1|109903.1|110103.1|109903.1|110103.1|109903.1|1
1730674000000|2024-11-03 22:46:40|110103|109903|110103.1|109903.1|110103.1|109903.1|110103|109903|4
1730674010000|2024-11-03 22:46:50|110103.2|109903.2|110103.2|109903.2|110103.2|109903.2|110103.1|109903.1|3
1730674040000|2024-11-03 22:47:20|110099.3|109899.3|110099.3|109899.3|110099.3|109899.3|110099.3|109899.3|1
1730674050000|2024-11-03 22:47:30|110098.9|109898.9|110098.9|109898.9|110098.9|109898.9|110098.9|109898.9|1
1730674070000|2024-11-03 22:47:50|110098.8|109898.8|110071.5|109871.5|110098.8|109898.8|110070.8|109870.8|5
1730674100000|2024-11-03 22:48:20|110102.4|109902.4|110102.3|109902.3|110102.4|109902.4|110102.3|109902.3|2
1730674110000|2024-11-03 22:48:30|110101.9|109901.9|110101.5|109901.5|110101.9|109901.9|110101.5|109901.5|2
1730674120000|2024-11-03 22:48:40|110101.4|109901.4|110102.2|109902.2|110102.2|109902.2|110101.4|109901.4|2
1730674130000|2024-11-03 22:48:50|110102.3|109902.3|110102.3|109902.3|110102.3|109902.3|110102.3|109902.3|1
1730674150000|2024-11-03 22:49:10|110105|109905|110105|109905|110105|109905|110105|109905|1
1730674210000|2024-11-03 22:50:10|110104.7|109904.7|110104.7|109904.7|110104.7|109904.7|110104.7|109904.7|1
1730674260000|2024-11-03 22:51:00|110078.9|109878.9|110078.9|109878.9|110078.9|109878.9|110078.9|109878.9|1
1730674270000|2024-11-03 22:51:10|110079|109879|110079|109879|110079|109879|110079|109879|1
1730674280000|2024-11-03 22:51:20|110105.4|109905.4|110105.4|109905.4|110105.4|109905.4|110105.4|109905.4|1
1730674290000|2024-11-03 22:51:30|110105.3|109905.3|110068.4|109868.4|110107.9|109907.9|110068.4|109868.4|6
1730674300000|2024-11-03 22:51:40|110068.3|109868.3|110068.3|109868.3|110068.4|109868.4|110068.3|109868.3|3
1730674310000|2024-11-03 22:51:50|110068.2|109868.2|110091.1|109891.1|110091.1|109891.1|110068.1|109868.1|5
1730674320000|2024-11-03 22:52:00|110091.2|109891.2|110090.9|109890.9|110091.2|109891.2|110090.9|109890.9|5
1730674350000|2024-11-03 22:52:30|110091.1|109891.1|110091.1|109891.1|110091.3|109891.3|110091.1|109891.1|5
1730674360000|2024-11-03 22:52:40|110067.9|109867.9|110091.1|109891.1|110091.3|109891.3|110067.9|109867.9|4
1730674370000|2024-11-03 22:52:50|110091.3|109891.3|110091.3|109891.3|110091.3|109891.3|110091.1|109891.1|5
1730674380000|2024-11-03 22:53:00|110091.1|109891.1|110089.8|109889.8|110091.1|109891.1|110089.8|109889.8|3
1730674400000|2024-11-03 22:53:20|110066.9|109866.9|110066.9|109866.9|110067|109867|110066.9|109866.9|3
1730674410000|2024-11-03 22:53:30|110091.4|109891.4|110091.4|109891.4|110091.5|109891.5|110091.4|109891.4|3
1730674420000|2024-11-03 22:53:40|110091.5|109891.5|110091.4|109891.4|110091.5|109891.5|110091.4|109891.4|4
1730674430000|2024-11-03 22:53:50|110091.2|109891.2|110091.3|109891.3|110091.3|109891.3|110091.2|109891.2|4
1730674460000|2024-11-03 22:54:20|110090.9|109890.9|110090.9|109890.9|110091|109891|110090.9|109890.9|5
1730674470000|2024-11-03 22:54:30|110090.5|109890.5|110090.5|109890.5|110090.7|109890.7|110090.5|109890.5|3
1730674480000|2024-11-03 22:54:40|110090.6|109890.6|110090.5|109890.5|110090.6|109890.6|110065.8|109865.8|4
1730674520000|2024-11-03 22:55:20|110090.6|109890.6|110090.5|109890.5|110090.6|109890.6|110090.5|109890.5|2
1730674530000|2024-11-03 22:55:30|110090.6|109890.6|110090.5|109890.5|110090.6|109890.6|110090.5|109890.5|2
1730674570000|2024-11-03 22:56:10|110090.6|109890.6|110090.6|109890.6|110090.6|109890.6|110090.5|109890.5|3
1730674580000|2024-11-03 22:56:20|110109.7|109909.7|110065.5|109865.5|110109.8|109909.8|110065.5|109865.5|4
1730674590000|2024-11-03 22:56:30|110094.5|109894.5|110065.5|109865.5|110094.5|109894.5|110065.5|109865.5|6
1730674620000|2024-11-03 22:57:00|110090.3|109890.3|110090.3|109890.3|110090.3|109890.3|110090.3|109890.3|1
1730674630000|2024-11-03 22:57:10|110090.4|109890.4|110090.3|109890.3|110090.4|109890.4|110090.3|109890.3|2
1730674640000|2024-11-03 22:57:20|110090.4|109890.4|110089.6|109889.6|110090.4|109890.4|110089.6|109889.6|4
1730674650000|2024-11-03 22:57:30|110093.8|109893.8|110101.5|109901.5|110118.9|109918.9|110093.8|109893.8|8
1730674660000|2024-11-03 22:57:40|110101.6|109901.6|110116.3|109916.3|110116.3|109916.3|110101.6|109901.6|9
1730674670000|2024-11-03 22:57:50|110116.2|109916.2|110116.5|109916.5|110116.5|109916.5|110116.1|109916.1|4
1730674680000|2024-11-03 22:58:00|110133.2|109933.2|110133.1|109933.1|110133.2|109933.2|110133.1|109933.1|4
1730674690000|2024-11-03 22:58:10|110133|109933|110108|109908|110133.1|109933.1|110108|109908|5
1730674700000|2024-11-03 22:58:20|110107.9|109907.9|110108.4|109908.4|110108.4|109908.4|110107.4|109907.4|6
1730674730000|2024-11-03 22:58:50|110113|109913|110066.3|109866.3|110130.4|109930.4|110063.3|109863.3|14
1730674740000|2024-11-03 22:59:00|110066.1|109866.1|110084.2|109884.2|110084.5|109884.5|110066.1|109866.1|5
1730674750000|2024-11-03 22:59:10|110066.3|109866.3|110064.6|109864.6|110066.3|109866.3|110064.6|109864.6|4
1730674760000|2024-11-03 22:59:20|110064.9|109864.9|110084.2|109884.2|110084.3|109884.3|110064.9|109864.9|4
1730674790000|2024-11-03 22:59:50|110084.4|109884.4|110063|109863|110088|109888|110063|109863|7
1730674800000|2024-11-03 23:00:00|110064.4|109864.4|110152.7|109952.7|110152.7|109952.7|110064.4|109864.4|34
1730674810000|2024-11-03 23:00:10|110146.7|109946.7|110128.6|109928.6|110153.6|109953.6|110093.4|109893.4|27
1730674820000|2024-11-03 23:00:20|110128.7|109928.7|110135.7|109935.7|110160.8|109960.8|110101.4|109901.4|38
1730674830000|2024-11-03 23:00:30|110131.8|109931.8|110117.5|109917.5|110167.3|109967.3|110105.7|109905.7|45
1730674840000|2024-11-03 23:00:40|110117.9|109917.9|110134|109934|110200.1|110000.1|110089.2|109889.2|45
1730674850000|2024-11-03 23:00:50|110137|109937|110128.6|109928.6|110171.1|109971.1|110126.1|109926.1|38
1730674860000|2024-11-03 23:01:00|110128.5|109928.5|110154.9|109954.9|110154.9|109954.9|110128.5|109928.5|29
1730674870000|2024-11-03 23:01:10|110152.9|109952.9|110163.2|109963.2|110190.9|109990.9|110150.9|109950.9|30
1730674880000|2024-11-03 23:01:20|110163.3|109963.3|110164.1|109964.1|110187.6|109987.6|110140|109940|35
1730674890000|2024-11-03 23:01:30|110164.5|109964.5|110168.8|109968.8|110173.9|109973.9|110162.1|109962.1|28
1730674900000|2024-11-03 23:01:40|110168.6|109968.6|110165.3|109965.3|110191|109991|110131.4|109931.4|35
1730674910000|2024-11-03 23:01:50|110163.3|109963.3|110155|109955|110170.9|109970.9|110140.2|109940.2|43
1730674920000|2024-11-03 23:02:00|110153.9|109953.9|110161|109961|110172.6|109972.6|110131.8|109931.8|60
1730674930000|2024-11-03 23:02:10|110163.1|109963.1|110159.4|109959.4|110166.9|109966.9|110110.9|109910.9|43
1730674940000|2024-11-03 23:02:20|110155.8|109955.8|110157.3|109957.3|110162.5|109962.5|110154.1|109954.1|30
1730674950000|2024-11-03 23:02:30|110157.2|109957.2|110157.6|109957.6|110160.3|109960.3|110155.9|109955.9|18
1730674960000|2024-11-03 23:02:40|110135.6|109935.6|110163.1|109963.1|110183.4|109983.4|110130.4|109930.4|40
1730674970000|2024-11-03 23:02:50|110162.7|109962.7|110165|109965|110167.8|109967.8|110133.3|109933.3|24
1730674980000|2024-11-03 23:03:00|110165.1|109965.1|110162|109962|110169.8|109969.8|110142.4|109942.4|35
1730674990000|2024-11-03 23:03:10|110162.4|109962.4|110144.2|109944.2|110187.9|109987.9|110142.8|109942.8|39
1730675000000|2024-11-03 23:03:20|110167.5|109967.5|110170.1|109970.1|110176.7|109976.7|110138.3|109938.3|51
1730675010000|2024-11-03 23:03:30|110172.8|109972.8|110175.6|109975.6|110195.6|109995.6|110143.4|109943.4|33
1730675020000|2024-11-03 23:03:40|110176.3|109976.3|110176.8|109976.8|110200.5|110000.5|110150|109950|27
1730675030000|2024-11-03 23:03:50|110179.3|109979.3|110180.5|109980.5|110188.9|109988.9|110155.1|109955.1|22
1730675040000|2024-11-03 23:04:00|110176.5|109976.5|110190.6|109990.6|110204.7|110004.7|110175.4|109975.4|39
1730675050000|2024-11-03 23:04:10|110190.9|109990.9|110183.5|109983.5|110212.1|110012.1|110155.2|109955.2|32
1730675060000|2024-11-03 23:04:20|110184|109984|110190.3|109990.3|110195.4|109995.4|110179.8|109979.8|26
1730675070000|2024-11-03 23:04:30|110194.7|109994.7|110206|110006|110224.5|110024.5|110169.4|109969.4|40
1730675080000|2024-11-03 23:04:40|110209.7|110009.7|110218.7|110018.7|110226.9|110026.9|110188.5|109988.5|36
1730675090000|2024-11-03 23:04:50|110219.3|110019.3|110217.1|110017.1|110222.6|110022.6|110187.4|109987.4|18
1730675100000|2024-11-03 23:05:00|110216.9|110016.9|110234.6|110034.6|110235|110035|110199.3|109999.3|25
1730675110000|2024-11-03 23:05:10|110234.8|110034.8|110208.6|110008.6|110234.8|110034.8|110208.6|110008.6|20
1730675120000|2024-11-03 23:05:20|110208.8|110008.8|110190.3|109990.3|110210.9|110010.9|110184.5|109984.5|18
1730675130000|2024-11-03 23:05:30|110186.2|109986.2|110180|109980|110205.9|110005.9|110166.6|109966.6|48
1730675140000|2024-11-03 23:05:40|110183|109983|110188.9|109988.9|110191.9|109991.9|110181.9|109981.9|22
1730675150000|2024-11-03 23:05:50|110187.8|109987.8|110182.8|109982.8|110188.4|109988.4|110181|109981|15
1730675160000|2024-11-03 23:06:00|110181.4|109981.4|110186.1|109986.1|110186.1|109986.1|110181.4|109981.4|10
1730675170000|2024-11-03 23:06:10|110185.9|109985.9|110170.1|109970.1|110191.4|109991.4|110169.5|109969.5|26
1730675180000|2024-11-03 23:06:20|110170|109970|110183.7|109983.7|110213.2|110013.2|110158.1|109958.1|47
1730675190000|2024-11-03 23:06:30|110205|110005|110188.1|109988.1|110209.7|110009.7|110182.1|109982.1|25
1730675200000|2024-11-03 23:06:40|110188.6|109988.6|110196.7|109996.7|110234.3|110034.3|110164.2|109964.2|29
1730675210000|2024-11-03 23:06:50|110213.9|110013.9|110213.3|110013.3|110243.5|110043.5|110178.1|109978.1|40
1730675220000|2024-11-03 23:07:00|110172.1|109972.1|110193.2|109993.2|110214.2|110014.2|110150.6|109950.6|35
1730675230000|2024-11-03 23:07:10|110193.7|109993.7|110180.9|109980.9|110215.2|110015.2|110170.5|109970.5|24
1730675240000|2024-11-03 23:07:20|110181|109981|110197.3|109997.3|110218.6|110018.6|110179.8|109979.8|26
1730675250000|2024-11-03 23:07:30|110197.9|109997.9|110195|109995|110212.9|110012.9|110180.3|109980.3|44
1730675260000|2024-11-03 23:07:40|110195.4|109995.4|110199.3|109999.3|110220.5|110020.5|110142|109942|47
1730675270000|2024-11-03 23:07:50|110189.7|109989.7|110202.6|110002.6|110246.7|110046.7|110153.3|109953.3|15
1730675280000|2024-11-03 23:08:00|110202.9|110002.9|110204.1|110004.1|110222.2|110022.2|110185.3|109985.3|18
1730675290000|2024-11-03 23:08:10|110188.3|109988.3|110205.1|110005.1|110225.5|110025.5|110186.5|109986.5|19
1730675300000|2024-11-03 23:08:20|110181.5|109981.5|110191.5|109991.5|110210.5|110010.5|110176.6|109976.6|27
1730675310000|2024-11-03 23:08:30|110182.1|109982.1|110200.1|110000.1|110213.8|110013.8|110167.2|109967.2|21
1730675320000|2024-11-03 23:08:40|110179.2|109979.2|110196.8|109996.8|110202.8|110002.8|110160.1|109960.1|46
1730675330000|2024-11-03 23:08:50|110193.6|109993.6|110200.1|110000.1|110226.9|110026.9|110181.2|109981.2|24
1730675340000|2024-11-03 23:09:00|110203.6|110003.6|110173.2|109973.2|110203.6|110003.6|110151.5|109951.5|49
1730675350000|2024-11-03 23:09:10|110163.8|109963.8|110181.4|109981.4|110183.5|109983.5|110160.8|109960.8|23
1730675360000|2024-11-03 23:09:20|110163|109963|110167.9|109967.9|110207.9|110007.9|110147.2|109947.2|36
1730675370000|2024-11-03 23:09:30|110184.5|109984.5|110170.3|109970.3|110192|109992|110148.4|109948.4|47
1730675380000|2024-11-03 23:09:40|110171.8|109971.8|110156.6|109956.6|110188.4|109988.4|110124.3|109924.3|62
1730675390000|2024-11-03 23:09:50|110158.2|109958.2|110165.3|109965.3|110181.4|109981.4|110126.4|109926.4|41
1730675400000|2024-11-03 23:10:00|110166|109966|110161.9|109961.9|110166.5|109966.5|110159.8|109959.8|14
1730675410000|2024-11-03 23:10:10|110162|109962|110160.1|109960.1|110162.2|109962.2|110160.1|109960.1|7
1730675420000|2024-11-03 23:10:20|110159|109959|110142.6|109942.6|110161.7|109961.7|110142.6|109942.6|30
1730675430000|2024-11-03 23:10:30|110162.9|109962.9|110152.7|109952.7|110162.9|109962.9|110139.6|109939.6|19
1730675440000|2024-11-03 23:10:40|110154.8|109954.8|110153.1|109953.1|110160|109960|110153.1|109953.1|8
1730675450000|2024-11-03 23:10:50|110153.2|109953.2|110156.7|109956.7|110156.7|109956.7|110121.7|109921.7|11
1730675460000|2024-11-03 23:11:00|110156|109956|110155.4|109955.4|110162.2|109962.2|110153.3|109953.3|11
1730675470000|2024-11-03 23:11:10|110155.3|109955.3|110155.3|109955.3|110156|109956|110155.3|109955.3|5
1730675480000|2024-11-03 23:11:20|110155.4|109955.4|110151|109951|110157.8|109957.8|110131.2|109931.2|19
1730675490000|2024-11-03 23:11:30|110136.2|109936.2|110148|109948|110150.3|109950.3|110130.4|109930.4|31
1730675500000|2024-11-03 23:11:40|110148.4|109948.4|110158.4|109958.4|110168.2|109968.2|110133.9|109933.9|19
1730675510000|2024-11-03 23:11:50|110163.8|109963.8|110161.4|109961.4|110180.8|109980.8|110154.3|109954.3|31
1730675520000|2024-11-03 23:12:00|110160.6|109960.6|110157.9|109957.9|110162.7|109962.7|110144.7|109944.7|16
1730675530000|2024-11-03 23:12:10|110158.3|109958.3|110149.8|109949.8|110167.1|109967.1|110148.9|109948.9|22
1730675540000|2024-11-03 23:12:20|110169.9|109969.9|110176.1|109976.1|110176.1|109976.1|110151.2|109951.2|25
1730675550000|2024-11-03 23:12:30|110176.3|109976.3|110174.7|109974.7|110177.2|109977.2|110174.2|109974.2|11
1730675560000|2024-11-03 23:12:40|110176|109976|110182.9|109982.9|110186.9|109986.9|110163|109963|30
1730675570000|2024-11-03 23:12:50|110183.9|109983.9|110179.8|109979.8|110201.7|110001.7|110179.4|109979.4|23
1730675580000|2024-11-03 23:13:00|110180.2|109980.2|110185|109985|110186.7|109986.7|110165.8|109965.8|24
1730675590000|2024-11-03 23:13:10|110185.1|109985.1|110183.7|109983.7|110190.9|109990.9|110169.5|109969.5|28
1730675600000|2024-11-03 23:13:20|110183.6|109983.6|110186.9|109986.9|110186.9|109986.9|110167.1|109967.1|19
1730675610000|2024-11-03 23:13:30|110187.3|109987.3|110183.8|109983.8|110187.3|109987.3|110183.8|109983.8|6
1730675620000|2024-11-03 23:13:40|110183.2|109983.2|110186.1|109986.1|110202.6|110002.6|110166.9|109966.9|38
1730675630000|2024-11-03 23:13:50|110185.7|109985.7|110189.4|109989.4|110190.8|109990.8|110173.8|109973.8|41
1730675640000|2024-11-03 23:14:00|110188|109988|110196.5|109996.5|110196.5|109996.5|110178.7|109978.7|26
1730675650000|2024-11-03 23:14:10|110209.1|110009.1|110181.2|109981.2|110209.1|110009.1|110181.2|109981.2|26
1730675660000|2024-11-03 23:14:20|110195.6|109995.6|110207.6|110007.6|110207.6|110007.6|110179.6|109979.6|21
1730675670000|2024-11-03 23:14:30|110191.6|109991.6|110190.1|109990.1|110191.6|109991.6|110176.8|109976.8|13
1730675680000|2024-11-03 23:14:40|110189.6|109989.6|110186.8|109986.8|110193.7|109993.7|110174|109974|21
1730675690000|2024-11-03 23:14:50|110186.4|109986.4|110171.5|109971.5|110189.8|109989.8|110151.9|109951.9|56
1730675700000|2024-11-03 23:15:00|110172.3|109972.3|110172.2|109972.2|110191.5|109991.5|110155.3|109955.3|27
1730675710000|2024-11-03 23:15:10|110172.4|109972.4|110176.2|109976.2|110178.7|109978.7|110151.9|109951.9|14
1730675720000|2024-11-03 23:15:20|110173.8|109973.8|110178.3|109978.3|110193.3|109993.3|110155.7|109955.7|24
1730675730000|2024-11-03 23:15:30|110177.8|109977.8|110193.5|109993.5|110195.3|109995.3|110156.8|109956.8|22
1730675740000|2024-11-03 23:15:40|110189.5|109989.5|110178.2|109978.2|110197.8|109997.8|110158|109958|43
1730675750000|2024-11-03 23:15:50|110177.7|109977.7|110177|109977|110190.6|109990.6|110151.7|109951.7|34
1730675760000|2024-11-03 23:16:00|110177.6|109977.6|110177.8|109977.8|110196.5|109996.5|110159.1|109959.1|31
1730675770000|2024-11-03 23:16:10|110177.7|109977.7|110177.6|109977.6|110200.7|110000.7|110162.4|109962.4|36
1730675780000|2024-11-03 23:16:20|110192.1|109992.1|110193.3|109993.3|110193.3|109993.3|110168.8|109968.8|32
1730675790000|2024-11-03 23:16:30|110193.5|109993.5|110191.1|109991.1|110197.3|109997.3|110181.2|109981.2|31
1730675800000|2024-11-03 23:16:40|110190.7|109990.7|110195.8|109995.8|110207.9|110007.9|110176.3|109976.3|30
1730675810000|2024-11-03 23:16:50|110193.8|109993.8|110197.8|109997.8|110217.5|110017.5|110179.2|109979.2|61
1730675820000|2024-11-03 23:17:00|110197.9|109997.9|110200|110000|110207.2|110007.2|110183|109983|44
1730675830000|2024-11-03 23:17:10|110199.9|109999.9|110194.1|109994.1|110212.8|110012.8|110170.9|109970.9|54
1730675840000|2024-11-03 23:17:20|110193.7|109993.7|110192.7|109992.7|110212.7|110012.7|110174.4|109974.4|41
1730675850000|2024-11-03 23:17:30|110190.8|109990.8|110184.9|109984.9|110195.6|109995.6|110180.5|109980.5|33
1730675860000|2024-11-03 23:17:40|110185|109985|110189.2|109989.2|110209.3|110009.3|110177.9|109977.9|46
1730675870000|2024-11-03 23:17:50|110188.5|109988.5|110190.1|109990.1|110207|110007|110188|109988|23
1730675880000|2024-11-03 23:18:00|110190.5|109990.5|110200.9|110000.9|110214.1|110014.1|110169.9|109969.9|49
1730675890000|2024-11-03 23:18:10|110200.5|110000.5|110189.3|109989.3|110206.4|110006.4|110175.3|109975.3|41
1730675900000|2024-11-03 23:18:20|110189.7|109989.7|110208.8|110008.8|110208.8|110008.8|110172.7|109972.7|32
1730675910000|2024-11-03 23:18:30|110192.5|109992.5|110190.6|109990.6|110209.1|110009.1|110169.5|109969.5|36
1730675920000|2024-11-03 23:18:40|110191.8|109991.8|110194.9|109994.9|110208.9|110008.9|110188.9|109988.9|42
1730675930000|2024-11-03 23:18:50|110195.1|109995.1|110187.9|109987.9|110199.5|109999.5|110187.9|109987.9|24
1730675940000|2024-11-03 23:19:00|110190.3|109990.3|110195.7|109995.7|110218.9|110018.9|110175.1|109975.1|34
1730675950000|2024-11-03 23:19:10|110195.5|109995.5|110204|110004|110208.9|110008.9|110183.5|109983.5|35
1730675960000|2024-11-03 23:19:20|110200.5|110000.5|110199.4|109999.4|110222.4|110022.4|110184.1|109984.1|35
1730675970000|2024-11-03 23:19:30|110199.8|109999.8|110201|110001|110220|110020|110198|109998|33
1730675980000|2024-11-03 23:19:40|110204.4|110004.4|110199.8|109999.8|110204.4|110004.4|110196.7|109996.7|28
1730675990000|2024-11-03 23:19:50|110206|110006|110202.8|110002.8|110206.1|110006.1|110196.3|109996.3|36
1730676000000|2024-11-03 23:20:00|110200.4|110000.4|110183.1|109983.1|110217|110017|110183.1|109983.1|44
1730676010000|2024-11-03 23:20:10|110198.9|109998.9|110198.2|109998.2|110218.8|110018.8|110192|109992|39
1730676020000|2024-11-03 23:20:20|110198.9|109998.9|110202.5|110002.5|110219.8|110019.8|110178|109978|42
1730676030000|2024-11-03 23:20:30|110223.3|110023.3|110193.6|109993.6|110223.3|110023.3|110170.9|109970.9|67
1730676040000|2024-11-03 23:20:40|110190.7|109990.7|110204.1|110004.1|110220|110020|110180|109980|38
1730676050000|2024-11-03 23:20:50|110204.2|110004.2|110204.3|110004.3|110206.4|110006.4|110190.2|109990.2|26
1730676060000|2024-11-03 23:21:00|110202.6|110002.6|110213|110013|110227.7|110027.7|110190.3|109990.3|36
1730676070000|2024-11-03 23:21:10|110212.7|110012.7|110212.5|110012.5|110230.1|110030.1|110195.8|109995.8|20
1730676080000|2024-11-03 23:21:20|110212|110012|110212.7|110012.7|110231.6|110031.6|110210.9|110010.9|10
1730676090000|2024-11-03 23:21:30|110212.8|110012.8|110214.8|110014.8|110230.8|110030.8|110195|109995|20
1730676100000|2024-11-03 23:21:40|110212.8|110012.8|110203.8|110003.8|110230.6|110030.6|110187|109987|56
1730676110000|2024-11-03 23:21:50|110206.8|110006.8|110209.9|110009.9|110226.2|110026.2|110190.7|109990.7|42
1730676120000|2024-11-03 23:22:00|110212.6|110012.6|110211.9|110011.9|110226.6|110026.6|110191.9|109991.9|43
1730676130000|2024-11-03 23:22:10|110210.8|110010.8|110212.5|110012.5|110221.3|110021.3|110190.3|109990.3|47
1730676140000|2024-11-03 23:22:20|110207.8|110007.8|110206.7|110006.7|110213.3|110013.3|110190.8|109990.8|33
1730676150000|2024-11-03 23:22:30|110209.6|110009.6|110206.9|110006.9|110213.6|110013.6|110188|109988|55
1730676160000|2024-11-03 23:22:40|110189.8|109989.8|110206.1|110006.1|110214.3|110014.3|110188.6|109988.6|59
1730676170000|2024-11-03 23:22:50|110206.9|110006.9|110213.1|110013.1|110216.3|110016.3|110189.2|109989.2|56
1730676180000|2024-11-03 23:23:00|110195.4|109995.4|110172.7|109972.7|110208.2|110008.2|110165.9|109965.9|59
1730676190000|2024-11-03 23:23:10|110189.4|109989.4|110194.3|109994.3|110199.4|109999.4|110176.8|109976.8|41
1730676200000|2024-11-03 23:23:20|110194.4|109994.4|110196.9|109996.9|110212|110012|110176.2|109976.2|50
1730676210000|2024-11-03 23:23:30|110196.6|109996.6|110221|110021|110241.7|110041.7|110195.6|109995.6|60
1730676220000|2024-11-03 23:23:40|110220.1|110020.1|110243.1|110043.1|110254.7|110054.7|110210.8|110010.8|44
1730676230000|2024-11-03 23:23:50|110243.6|110043.6|110245.3|110045.3|110247|110047|110242.7|110042.7|24
1730676240000|2024-11-03 23:24:00|110245.4|110045.4|110244.5|110044.5|110257.8|110061.7|110233.4|110033.4|36
1730676250000|2024-11-03 23:24:10|110223.1|110023.1|110249.7|110049.7|110265.9|110069.8|110223.1|110023.1|32
1730676260000|2024-11-03 23:24:20|110243.1|110043.1|110236.5|110036.5|110250.7|110057.8|110225.8|110025.8|58
1730676270000|2024-11-03 23:24:30|110249.4|110049.4|110241|110041|110258.8|110058.8|110226.2|110026.2|55
1730676280000|2024-11-03 23:24:40|110243.5|110043.5|110252.7|110052.7|110255.5|110055.5|110217.3|110017.3|56
1730676290000|2024-11-03 23:24:50|110244.2|110044.2|110241.2|110041.2|110264.4|110077.1|110223.2|110023.2|67
1730676300000|2024-11-03 23:25:00|110280.8|110080.8|110233|110033|110282|110082|110205.4|110005.4|48
1730676310000|2024-11-03 23:25:10|110233.9|110033.9|110243.7|110043.7|110274|110074|110217.8|110017.8|56
1730676320000|2024-11-03 23:25:20|110245.8|110045.8|110241.1|110041.1|110262.2|110062.2|110230.9|110032.2|58
1730676330000|2024-11-03 23:25:30|110240.9|110040.9|110253.5|110053.5|110256.6|110056.6|110234.4|110034.4|47
1730676340000|2024-11-03 23:25:40|110251.2|110051.2|110246.3|110046.3|110264.4|110064.4|110195.9|109995.9|60
1730676350000|2024-11-03 23:25:50|110245.4|110045.4|110249.1|110049.1|110270.6|110070.6|110233.1|110033.1|47
1730676360000|2024-11-03 23:26:00|110206.5|110006.5|110240.1|110040.1|110248.4|110048.4|110203.1|110003.1|52
1730676370000|2024-11-03 23:26:10|110211.5|110011.5|110232.2|110032.2|110246.4|110046.4|110197.3|109997.3|54
1730676380000|2024-11-03 23:26:20|110232.1|110032.1|110240.2|110040.2|110240.2|110040.2|110203|110003|60
1730676390000|2024-11-03 23:26:30|110238.2|110038.2|110245.6|110045.6|110271.1|110071.1|110214.1|110014.1|54
1730676400000|2024-11-03 23:26:40|110246.1|110046.1|110231.6|110031.6|110246.1|110046.1|110194|109994|61
1730676410000|2024-11-03 23:26:50|110230.2|110030.2|110241.6|110041.6|110261.2|110061.2|110200.9|110000.9|66
1730676420000|2024-11-03 23:27:00|110240.3|110040.3|110233.6|110033.6|110243|110043|110200.6|110000.6|41
1730676430000|2024-11-03 23:27:10|110224.4|110024.4|110224.8|110024.8|110242.3|110042.3|110197.8|109997.8|67
1730676440000|2024-11-03 23:27:20|110225.7|110025.7|110220.4|110020.4|110238.4|110038.4|110186.5|109986.5|53
1730676450000|2024-11-03 23:27:30|110221.2|110021.2|110211.8|110011.8|110226.1|110026.1|110168.7|109968.7|28
1730676460000|2024-11-03 23:27:40|110214|110014|110227|110027|110248.9|110048.9|110203.7|110003.7|47
1730676470000|2024-11-03 23:27:50|110204.8|110004.8|110215.5|110015.5|110219.4|110019.4|110181.1|109981.1|36
1730676480000|2024-11-03 23:28:00|110215.6|110015.6|110221.6|110021.6|110230.1|110030.1|110208.8|110008.8|44
1730676490000|2024-11-03 23:28:10|110218.8|110018.8|110229.1|110029.1|110231.7|110031.7|110217.6|110017.6|39
1730676500000|2024-11-03 23:28:20|110229.4|110029.4|110247.4|110047.4|110259.9|110059.9|110208.2|110008.2|47
1730676510000|2024-11-03 23:28:30|110239.1|110039.1|110226|110026|110246.8|110057|110201.3|110001.3|63
1730676520000|2024-11-03 23:28:40|110231.8|110031.8|110238.6|110038.6|110261.5|110061.5|110212.4|110012.4|35
1730676530000|2024-11-03 23:28:50|110239|110039|110231.2|110031.2|110248.3|110048.3|110209.1|110009.1|48
1730676540000|2024-11-03 23:29:00|110233.6|110033.6|110231.1|110031.1|110252.4|110052.4|110190.7|109990.7|64
1730676550000|2024-11-03 23:29:10|110231.5|110031.5|110234.2|110034.2|110249.9|110054.1|110221.4|110021.4|34
1730676560000|2024-11-03 23:29:20|110233|110033|110236.4|110036.4|110246.7|110062.5|110192.6|109992.6|52
1730676570000|2024-11-03 23:29:30|110237|110037|110222.2|110022.2|110257.2|110057.2|110199.9|109999.9|53
1730676580000|2024-11-03 23:29:40|110225.8|110025.8|110221.3|110021.3|110263.1|110063.1|110209.5|110009.5|60
1730676590000|2024-11-03 23:29:50|110223.8|110023.8|110227|110027|110262.9|110063.7|110220.4|110020.4|60
1730676600000|2024-11-03 23:30:00|110263.7|110063.7|110250.3|110050.3|110265|110065|110214.8|110014.8|64
1730676610000|2024-11-03 23:30:10|110241.6|110041.6|110230.8|110030.8|110258.6|110058.6|110202.9|110002.9|55
1730676620000|2024-11-03 23:30:20|110218.7|110033.2|110239.5|110039.5|110260|110060|110204.1|110004.1|55
1730676630000|2024-11-03 23:30:30|110235.8|110035.8|110234|110034|110251.3|110051.3|110224.4|110024.4|53
1730676640000|2024-11-03 23:30:40|110237|110037|110234.9|110034.9|110242.2|110042.2|110191.3|109991.3|65
1730676650000|2024-11-03 23:30:50|110237.1|110037.1|110213.8|110013.8|110243.9|110043.9|110180.6|109980.6|62
1730676660000|2024-11-03 23:31:00|110217.1|110017.1|110218.6|110018.6|110231.7|110031.7|110180.5|109980.5|63
1730676670000|2024-11-03 23:31:10|110220.5|110020.5|110221|110021|110227.9|110027.9|110184.8|109984.8|54
1730676680000|2024-11-03 23:31:20|110223.2|110023.2|110230.7|110030.7|110247.1|110047.1|110198.7|109998.7|68
1730676690000|2024-11-03 23:31:30|110234.9|110034.9|110223.3|110023.3|110240|110040|110198.6|109998.6|53
1730676700000|2024-11-03 23:31:40|110226.5|110026.5|110218.1|110018.1|110247.4|110047.4|110182.7|109982.7|63
1730676710000|2024-11-03 23:31:50|110212.9|110012.9|110235.9|110035.9|110243.7|110043.7|110192.2|109992.2|60
1730676720000|2024-11-03 23:32:00|110235.8|110035.8|110207.8|110007.8|110240.5|110040.5|110207.3|110007.3|41
1730676730000|2024-11-03 23:32:10|110218.5|110018.5|110236|110036|110253.1|110053.1|110208.9|110008.9|34
1730676740000|2024-11-03 23:32:20|110236.9|110036.9|110219.3|110049.9|110238.9|110049.9|110219.3|110024|16
1730676750000|2024-11-03 23:32:30|110222.1|110055.2|110220|110057.2|110261.5|110061.5|110216.9|110019.1|20
1730676760000|2024-11-03 23:32:40|110219.9|110057.3|110244.4|110044.4|110263.3|110063.3|110216.5|110029.3|30
1730676770000|2024-11-03 23:32:50|110244.3|110044.3|110245.7|110045.7|110246.4|110046.4|110236.7|110036.7|13
1730676780000|2024-11-03 23:33:00|110246|110046|110246.4|110046.4|110246.4|110046.4|110246|110046|7
1730676790000|2024-11-03 23:33:10|110247.3|110047.3|110240.1|110040.1|110261|110061|110235.8|110035.8|35
1730676800000|2024-11-03 23:33:20|110241.3|110041.3|110239.8|110039.8|110261.1|110061.1|110238.2|110038.2|23
1730676810000|2024-11-03 23:33:30|110239.7|110039.7|110234.8|110034.8|110249.5|110049.5|110234.8|110034.8|18
1730676820000|2024-11-03 23:33:40|110236|110036|110237.2|110037.2|110244.1|110044.1|110224.6|110024.6|24
1730676830000|2024-11-03 23:33:50|110236.8|110036.8|110228.2|110028.2|110243|110043|110221.2|110021.2|50
1730676840000|2024-11-03 23:34:00|110234.1|110034.1|110236.6|110036.6|110239.5|110039.5|110231.6|110031.6|58
1730676850000|2024-11-03 23:34:10|110233|110033|110226.1|110054.1|110251.6|110054.1|110223.8|110028|64
1730676860000|2024-11-03 23:34:20|110237.7|110037.7|110236|110036|110251|110063.5|110212.1|110034.2|36
1730676870000|2024-11-03 23:34:30|110235.9|110035.9|110238.6|110038.6|110238.7|110038.7|110234.8|110034.8|20
1730676880000|2024-11-03 23:34:40|110238.7|110038.7|110242.5|110052.2|110245.2|110052.2|110236.9|110036.9|20
1730676890000|2024-11-03 23:34:50|110239.4|110056|110248|110048|110248|110059.4|110223.2|110031|24
1730676900000|2024-11-03 23:35:00|110234.6|110034.6|110235.1|110035.1|110246.2|110046.2|110233.7|110033.7|30
1730676910000|2024-11-03 23:35:10|110234.7|110034.7|110233.5|110033.5|110253.4|110053.4|110228.4|110028.4|43
1730676920000|2024-11-03 23:35:20|110232|110032|110242.3|110042.3|110253.1|110068.4|110232|110032|30
1730676930000|2024-11-03 23:35:30|110239.5|110039.5|110244.3|110044.3|110270.6|110070.6|110233.1|110033.1|39
1730676940000|2024-11-03 23:35:40|110243.8|110043.8|110243.2|110043.2|110243.8|110043.8|110242.9|110042.9|10
1730676950000|2024-11-03 23:35:50|110243.1|110043.1|110244.5|110044.5|110244.6|110044.6|110243.1|110043.1|9
1730676960000|2024-11-03 23:36:00|110244.6|110044.6|110228.4|110028.4|110245.1|110045.1|110226.8|110026.8|17
1730676970000|2024-11-03 23:36:10|110226.1|110026.1|110249.7|110049.7|110253.7|110053.7|110218.4|110018.4|62
1730676980000|2024-11-03 23:36:20|110250.7|110050.7|110240.4|110040.4|110259.3|110066.5|110225.8|110025.8|66
1730676990000|2024-11-03 23:36:30|110241.5|110041.5|110254.9|110054.9|110270.1|110070.1|110230.4|110030.4|37
1730677000000|2024-11-03 23:36:40|110254.8|110054.8|110244.7|110050.5|110254.8|110073.9|110224.5|110041.1|27
1730677010000|2024-11-03 23:36:50|110221.5|110072.3|110248.3|110048.3|110250.6|110072.3|110221.5|110040.1|22
1730677020000|2024-11-03 23:37:00|110249.2|110049.2|110226.3|110078.5|110257|110078.5|110225.3|110036|40
1730677030000|2024-11-03 23:37:10|110226.5|110077.6|110248.1|110055.8|110248.2|110077.9|110223.9|110055.4|9
1730677040000|2024-11-03 23:37:20|110226.6|110078.3|110257.2|110057.2|110269.7|110084.5|110226.6|110053.5|26
1730677050000|2024-11-03 23:37:30|110260.6|110060.6|110251.7|110051.7|110260.7|110061.4|110250.9|110050.9|13
1730677060000|2024-11-03 23:37:40|110251.6|110051.6|110260.1|110060.1|110260.7|110060.7|110251.6|110051.6|12
1730677070000|2024-11-03 23:37:50|110260.6|110060.6|110269.3|110072|110269.3|110085.8|110260.1|110060.1|18
1730677080000|2024-11-03 23:38:00|110266.5|110075.1|110227.4|110078.4|110278.1|110103.2|110227.4|110043.3|59
1730677090000|2024-11-03 23:38:10|110255.3|110080.2|110238.5|110071.1|110265.6|110086.6|110228.6|110048.5|39
1730677100000|2024-11-03 23:38:20|110235.7|110073.9|110255.4|110055.6|110256.7|110082.1|110230.2|110046.2|19
1730677110000|2024-11-03 23:38:30|110253.1|110075.2|110257.4|110057.4|110267.2|110078|110222.8|110022.8|40
1730677120000|2024-11-03 23:38:40|110259.8|110059.8|110244.4|110075.4|110261.9|110086.1|110231|110050.2|25
1730677130000|2024-11-03 23:38:50|110241.1|110079.1|110231|110087.3|110241.1|110087.3|110231|110079|8
1730677140000|2024-11-03 23:39:00|110252.1|110064.4|110232.6|110078|110252.1|110081.5|110232.6|110064.4|15
1730677150000|2024-11-03 23:39:10|110270.9|110078.4|110243|110043|110270.9|110099.7|110221.1|110021.1|42
1730677160000|2024-11-03 23:39:20|110243.5|110043.5|110253|110057.3|110254.6|110065.2|110240.1|110040.1|22
1730677170000|2024-11-03 23:39:30|110252.9|110064.5|110244.4|110066.1|110252.9|110066.1|110225|110064.2|11
1730677180000|2024-11-03 23:39:40|110225.1|110066.6|110256.8|110056.8|110256.8|110068.5|110224.9|110048.1|14
1730677190000|2024-11-03 23:39:50|110254.9|110054.9|110262.4|110062.4|110268.8|110078.8|110234.3|110034.3|34
1730677200000|2024-11-03 23:40:00|110250.6|110057.1|110251.4|110072.8|110252.4|110072.8|110231.3|110048.3|17
1730677210000|2024-11-03 23:40:10|110231.3|110072|110266.3|110066.3|110266.3|110076.6|110227.8|110037.5|43
1730677220000|2024-11-03 23:40:20|110279.9|110080.6|110269.2|110069.2|110279.9|110080.6|110251.5|110051.5|25
1730677230000|2024-11-03 23:40:30|110260.5|110060.5|110260.5|110078.9|110277.5|110086.3|110260.2|110060.5|17
1730677240000|2024-11-03 23:40:40|110260.6|110077.7|110259.9|110061.7|110260.6|110082.6|110253.9|110056.1|24
1730677250000|2024-11-03 23:40:50|110260.8|110062.8|110248.1|110089|110274.2|110089|110236|110048.4|30
1730677260000|2024-11-03 23:41:00|110266.1|110090.8|110241.3|110069.5|110266.1|110090.8|110241.3|110069.4|12
1730677270000|2024-11-03 23:41:10|110260.3|110069.7|110255.6|110066.7|110260.3|110069.7|110255.6|110066.6|8
1730677280000|2024-11-03 23:41:20|110258.4|110069.6|110251.2|110051.2|110261.6|110095.3|110230.3|110051.2|50
1730677290000|2024-11-03 23:41:30|110252.7|110052.7|110249.2|110065.7|110280.4|110094.9|110226.3|110050.6|63
1730677300000|2024-11-03 23:41:40|110248.9|110048.9|110234.9|110064.4|110259.3|110080.8|110234.9|110048.9|16
1730677310000|2024-11-03 23:41:50|110233.1|110065.7|110245.1|110083.1|110269|110104.3|110229.6|110051|25
1730677320000|2024-11-03 23:42:00|110245.2|110080.1|110235.9|110092.4|110255.1|110103.8|110230.7|110071.9|24
1730677330000|2024-11-03 23:42:10|110234.5|110091.2|110235.6|110046.7|110259.1|110093.1|110219.2|110019.2|40
1730677340000|2024-11-03 23:42:20|110230.5|110048.7|110223.2|110066.1|110238.8|110072.8|110212.7|110046.7|17
1730677350000|2024-11-03 23:42:30|110223.3|110066.7|110238.7|110059.6|110257.3|110076.3|110221.3|110043.4|29
1730677360000|2024-11-03 23:42:40|110231|110066.7|110228.8|110073.9|110231|110073.9|110226|110066.7|7
1730677370000|2024-11-03 23:42:50|110226.8|110072|110244.8|110044.8|110260.9|110073.7|110223.2|110023.4|34
1730677380000|2024-11-03 23:43:00|110246|110046|110254.7|110054.7|110265.6|110075.9|110241.3|110041.3|25
1730677390000|2024-11-03 23:43:10|110254.9|110054.9|110239.4|110039.4|110256.2|110066.9|110228.6|110028.6|31
1730677400000|2024-11-03 23:43:20|110244.2|110044.2|110224.9|110062.9|110255.4|110074.2|110216.7|110026.5|43
1730677410000|2024-11-03 23:43:30|110223.9|110063.7|110231.5|110059.3|110241.1|110069.1|110222.3|110049.6|17
1730677420000|2024-11-03 23:43:40|110229.2|110057.1|110219.9|110068.1|110229.2|110068.1|110219.9|110057.1|11
1730677430000|2024-11-03 23:43:50|110219.5|110067.1|110242.9|110064.4|110258.2|110072.9|110219.5|110053.2|15
1730677440000|2024-11-03 23:44:00|110242.8|110066.9|110240.5|110069.2|110242.8|110069.2|110239.8|110066.8|16
1730677450000|2024-11-03 23:44:10|110240.7|110067.1|110239|110068.9|110240.7|110068.9|110238.8|110067.1|7
1730677460000|2024-11-03 23:44:20|110238.9|110067.3|110231.8|110044.9|110259.8|110073.6|110222.3|110022.3|58
1730677470000|2024-11-03 23:44:30|110229.8|110048.5|110252|110052|110265.9|110078.4|110227.4|110038.9|60
1730677480000|2024-11-03 23:44:40|110249.4|110051.4|110249.2|110049.2|110250|110051.4|110245.1|110048.1|16
1730677490000|2024-11-03 23:44:50|110248.9|110049.8|110248|110059.6|110262.6|110083.4|110223.6|110031.4|27
1730677500000|2024-11-03 23:45:00|110247.8|110082.2|110230|110072.3|110259.8|110082.3|110221.4|110057.9|26
1730677510000|2024-11-03 23:45:10|110227.2|110075.1|110234.8|110067|110244.3|110076|110227.2|110058.5|13
1730677520000|2024-11-03 23:45:20|110234.7|110067.2|110230.8|110071.7|110258.1|110082.1|110221.8|110058.4|17
1730677530000|2024-11-03 23:45:30|110227.9|110074.7|110257.8|110057.8|110266.1|110081.3|110218|110050.1|30
1730677540000|2024-11-03 23:45:40|110255.8|110055.8|110242.3|110065.5|110258.8|110077|110219.9|110019.9|34
1730677550000|2024-11-03 23:45:50|110240.1|110063.2|110236.7|110036.7|110259.2|110079.2|110226.2|110034.6|42
1730677560000|2024-11-03 23:46:00|110244.7|110044.7|110221.6|110079.7|110258.5|110079.7|110213.1|110013.1|50
1730677570000|2024-11-03 23:46:10|110245.7|110082.2|110227.4|110077|110245.7|110082.7|110218.5|110061.3|17
1730677580000|2024-11-03 23:46:20|110225.5|110075.1|110250|110050|110250|110077.2|110224.9|110050|20
1730677590000|2024-11-03 23:46:30|110249.8|110049.8|110224.2|110075.9|110252.8|110075.9|110224.2|110049.6|15
1730677600000|2024-11-03 23:46:40|110226.8|110078.5|110249.5|110070.6|110258.2|110078.5|110226.8|110057.5|31
1730677610000|2024-11-03 23:46:50|110245|110076.7|110241.5|110041.5|110257.1|110085.5|110220.8|110023.3|40
1730677620000|2024-11-03 23:47:00|110242.1|110042.1|110256.2|110060.3|110266.9|110088.9|110220.7|110030.9|48
1730677630000|2024-11-03 23:47:10|110256|110060.5|110235.5|110085.7|110256|110092.4|110228.2|110059|58
1730677640000|2024-11-03 23:47:20|110239.4|110089.7|110240.7|110071.9|110265.1|110089.7|110222.5|110049.4|48
1730677650000|2024-11-03 23:47:30|110234.7|110071.5|110229.3|110079.6|110243.1|110081.6|110221.2|110065.5|10
1730677660000|2024-11-03 23:47:40|110229.1|110079.7|110242.6|110067.8|110253.3|110090.9|110221.2|110066.4|21
1730677670000|2024-11-03 23:47:50|110232.6|110075.4|110235.7|110065.5|110259.2|110093.1|110213.6|110042.2|32
1730677680000|2024-11-03 23:48:00|110230.5|110070.4|110230.7|110064.8|110256.7|110085.5|110218.2|110050.6|22
1730677690000|2024-11-03 23:48:10|110234.8|110068.9|110245.1|110057.4|110264.5|110089.6|110219.2|110041.3|56
1730677700000|2024-11-03 23:48:20|110246.6|110058.9|110238.2|110048.2|110261.5|110134.9|110178.8|110042.6|37
1730677710000|2024-11-03 23:48:30|110229.5|110058.2|110219.6|110074.2|110253|110126.2|110176.2|110042.5|14
1730677720000|2024-11-03 23:48:40|110222.6|110077.1|110240|110060.8|110258.1|110082.9|110218.3|110059.1|48
1730677730000|2024-11-03 23:48:50|110237.8|110058.6|110239.7|110080.4|110260.7|110082.7|110237.1|110056.8|57
1730677740000|2024-11-03 23:49:00|110240.5|110082|110239.5|110056.9|110258.4|110082.1|110233.7|110046.8|50
1730677750000|2024-11-03 23:49:10|110241.1|110056.5|110231.6|110068.2|110252.2|110080.2|110224.4|110048.4|42
1730677760000|2024-11-03 23:49:20|110231.4|110065.8|110245.8|110069|110246.8|110069|110231.4|110065.8|10
1730677770000|2024-11-03 23:49:30|110246.7|110069.2|110248.8|110072.6|110253.4|110072.6|110246.7|110054.5|16
1730677780000|2024-11-03 23:49:40|110238.1|110085.2|110250|110057.7|110250.6|110085.2|110238.1|110052.3|22
1730677790000|2024-11-03 23:49:50|110249.8|110057.5|110246.7|110062.3|110260.7|110075.1|110237.4|110057.5|21
1730677800000|2024-11-03 23:50:00|110246.6|110061.3|110246.4|110062|110246.6|110062|110245.8|110060.3|12
1730677810000|2024-11-03 23:50:10|110241.6|110066.8|110251.3|110055.5|110251.9|110075.2|110234.5|110055.5|20
1730677820000|2024-11-03 23:50:20|110251.5|110055.8|110233.6|110073|110260.7|110075.3|110232.9|110046.2|39
1730677830000|2024-11-03 23:50:30|110233.7|110072.8|110237.5|110071.2|110250.9|110082.2|110233.7|110061.5|22
1730677840000|2024-11-03 23:50:40|110237.8|110072|110235.3|110084.5|110257.5|110085.9|110227.8|110067.3|20
1730677850000|2024-11-03 23:50:50|110235.2|110084.4|110235.6|110090.7|110246.9|110090.7|110233.7|110059.2|16
1730677860000|2024-11-03 23:51:00|110235.7|110090.8|110236.2|110091.2|110254.7|110097.4|110234.4|110063.8|19
1730677870000|2024-11-03 23:51:10|110234.9|110092.2|110235.4|110088.8|110244.6|110100.4|110234.1|110066.6|20
1730677880000|2024-11-03 23:51:20|110235.3|110091.6|110232.7|110090.6|110235.3|110091.6|110232.4|110090.6|9
1730677890000|2024-11-03 23:51:30|110233.1|110090.7|110232.8|110090.8|110233.1|110090.8|110232.8|110090.7|5
1730677900000|2024-11-03 23:51:40|110255.8|110091.3|110251.6|110069.8|110257.7|110101.9|110238.8|110063.2|33
1730677910000|2024-11-03 23:51:50|110251.5|110072.1|110253.3|110071.6|110255.8|110085.5|110239.7|110065.4|25
1730677920000|2024-11-03 23:52:00|110253.4|110073.3|110232.8|110081.4|110260.5|110091.5|110225.4|110051.2|29
1730677930000|2024-11-03 23:52:10|110230.9|110081.5|110229.6|110084.2|110231.2|110084.3|110229.6|110081.5|7
1730677940000|2024-11-03 23:52:20|110229.4|110084.3|110229.4|110084.3|110229.4|110084.3|110229.4|110084.2|4
1730677950000|2024-11-03 23:52:30|110241|110084.2|110254.4|110076.6|110270.4|110146.7|110196.7|110064.8|24
1730677960000|2024-11-03 23:52:40|110254.8|110076.8|110190.6|110140.6|110260.9|110140.6|110190.2|110072|26
1730677970000|2024-11-03 23:52:50|110194.1|110144.1|110260.6|110076|110269|110144.1|110194.1|110071.4|23
1730677980000|2024-11-03 23:53:00|110260.7|110076.1|110258.8|110079.8|110264.2|110086.3|110252|110075.1|15
1730677990000|2024-11-03 23:53:10|110258.1|110079.9|110256.9|110078.8|110264.3|110087.8|110246.4|110068.3|25
1730678000000|2024-11-03 23:53:20|110261.9|110079.3|110248.1|110081.7|110264.7|110088.8|110243.3|110070.3|19
1730678010000|2024-11-03 23:53:30|110259.9|110086.4|110257.6|110076.6|110266.4|110086.4|110244.5|110064.3|20
1730678020000|2024-11-03 23:53:40|110257.2|110076.9|110260.9|110084.1|110264.9|110094.1|110247.7|110073.8|15
1730678030000|2024-11-03 23:53:50|110261|110084.2|110251.7|110096.8|110262.2|110096.8|110251.7|110084.2|11
1730678040000|2024-11-03 23:54:00|110262.1|110096.9|110241.8|110106.5|110262.1|110106.5|110241.8|110096.9|7
1730678050000|2024-11-03 23:54:10|110238.8|110109.5|110258.6|110088.3|110258.8|110109.6|110238.7|110088.3|9
1730678060000|2024-11-03 23:54:20|110258.8|110089.5|110259.2|110088|110259.6|110089.5|110258.8|110087.8|5
1730678070000|2024-11-03 23:54:30|110267.2|110080.4|110267.8|110076.6|110271.4|110094.3|110253.1|110076.6|14
1730678080000|2024-11-03 23:54:40|110267.3|110083.1|110260.7|110096.6|110276.4|110100|110251.3|110068.6|63
1730678090000|2024-11-03 23:54:50|110260.3|110098.4|110263.2|110088.3|110276|110101.8|110252.3|110067.7|52
1730678100000|2024-11-03 23:55:00|110262.5|110089.7|110256.8|110097.4|110274.8|110097.4|110252.6|110079.1|39
1730678110000|2024-11-03 23:55:10|110257.1|110096.7|110276.5|110084.4|110280.5|110100.7|110257.1|110077.1|70
1730678120000|2024-11-03 23:55:20|110276.4|110084.3|110262.2|110091.5|110277.5|110095.9|110260.8|110078.3|53
1730678130000|2024-11-03 23:55:30|110262.3|110094.1|110262|110087|110278.8|110094.4|110257.5|110075|56
1730678140000|2024-11-03 23:55:40|110261.4|110085.5|110273.8|110073.8|110273.8|110093.8|110253.9|110073.8|42
1730678150000|2024-11-03 23:55:50|110275.3|110075.3|110259.5|110091.2|110275.3|110094.1|110255.7|110074.3|55
1730678160000|2024-11-03 23:56:00|110257.2|110088.8|110259|110087.9|110283|110095.1|110254.6|110073.6|50
1730678170000|2024-11-03 23:56:10|110258.9|110088.2|110264.5|110083.3|110276|110093.2|110252.7|110074.1|60
1730678180000|2024-11-03 23:56:20|110261.9|110082.6|110260.9|110093.2|110278|110094.7|110257.1|110076.9|56
1730678190000|2024-11-03 23:56:30|110261.3|110094.2|110262.3|110091.4|110275.8|110097|110259|110079.4|68
1730678200000|2024-11-03 23:56:40|110264.5|110093.6|110262.4|110092.2|110277.1|110095.2|110257.9|110074.3|62
1730678210000|2024-11-03 23:56:50|110264.5|110094.3|110264.2|110085.1|110280.4|110097.7|110256.5|110068.8|52
1730678220000|2024-11-03 23:57:00|110268.6|110080.7|110273|110073|110277.9|110097|110256.5|110073|37
1730678230000|2024-11-03 23:57:10|110263.4|110083.9|110278.4|110079.9|110278.4|110095.8|110261.1|110074.4|37
1730678240000|2024-11-03 23:57:20|110278.5|110079.6|110265.6|110091.8|110281.6|110091.8|110265.5|110074.8|26
1730678250000|2024-11-03 23:57:30|110278.7|110078.7|110279.1|110083.2|110281.1|110095.6|110265|110078.7|16
1730678260000|2024-11-03 23:57:40|110268.7|110093.3|110265.8|110094.8|110279.7|110096.5|110265.8|110081.4|14
1730678270000|2024-11-03 23:57:50|110265.6|110096.3|110269.8|110092.9|110279.9|110096.3|110265.5|110080.3|17
1730678280000|2024-11-03 23:58:00|110266.3|110096.4|110266.1|110092.2|110282.3|110096.4|110266.1|110081.3|12
1730678290000|2024-11-03 23:58:10|110266.3|110096.1|110269.6|110098.4|110288.3|110098.4|110264.3|110077.3|61
1730678300000|2024-11-03 23:58:20|110284.8|110084.8|110281|110097.1|110291.1|110102.8|110268.5|110068.5|55
1730678310000|2024-11-03 23:58:30|110279.1|110095.3|110276.7|110094.5|110291.9|110105.2|110265.5|110084.7|58
1730678320000|2024-11-03 23:58:40|110277.4|110095.2|110284.7|110084.7|110288.4|110099.5|110268.5|110080.2|64
1730678330000|2024-11-03 23:58:50|110285.3|110085.3|110275.2|110096.9|110287|110103.2|110264.2|110081.6|69
1730678340000|2024-11-03 23:59:00|110274.3|110099.2|110277.9|110102.5|110288.7|110106|110270.7|110086.8|65
1730678350000|2024-11-03 23:59:10|110280.9|110102.2|110270|110096.8|110287.8|110103.7|110270|110085|56
1730678360000|2024-11-03 23:59:20|110271.9|110098.7|110272.5|110100.7|110288.8|110107.7|110268.7|110088|55
1730678370000|2024-11-03 23:59:30|110275|110103.1|110284.9|110084.9|110295.2|110120.1|110247.9|110084.2|66
1730678380000|2024-11-03 23:59:40|110283.6|110085.1|110278.8|110091.9|110291.2|110105.7|110269.1|110085.1|54
1730678390000|2024-11-03 23:59:50|110289.9|110092.1|110283.2|110097.2|110290.1|110102.9|110266.9|110068.6|51
1730678400000|2024-11-04 00:00:00|110280.5|110086.6|110277.6|110077.6|110292.4|110101.1|110255.6|110055.6|47
1730678410000|2024-11-04 00:00:10|110276.6|110076.6|110283|110083|110284.5|110094.9|110265.6|110068.3|38
1730678420000|2024-11-04 00:00:20|110283.1|110083.1|110276.5|110090.8|110283.1|110090.8|110269.9|110079.2|32
1730678430000|2024-11-04 00:00:30|110276.6|110091.1|110277.2|110094.2|110278.4|110094.8|110276.5|110091.1|19
1730678440000|2024-11-04 00:00:40|110277.3|110093|110275.1|110086.6|110291.4|110097.3|110264.6|110072.1|44
1730678450000|2024-11-04 00:00:50|110272.4|110089.5|110274.5|110093.5|110284.8|110097.4|110268.5|110081.2|21
1730678460000|2024-11-04 00:01:00|110274.6|110093.6|110274|110091.2|110288.9|110097.3|110268.9|110076.2|49
1730678470000|2024-11-04 00:01:10|110272.8|110091|110268.7|110085.6|110284.5|110095.7|110259.1|110078.4|42
1730678480000|2024-11-04 00:01:20|110267|110087.6|110273.5|110088.5|110281.5|110094.7|110266.5|110074.2|48
1730678490000|2024-11-04 00:01:30|110273.9|110087.6|110281.6|110090.1|110285.9|110096.3|110270.6|110078.9|39
1730678500000|2024-11-04 00:01:40|110281.8|110089.9|110276.2|110089|110281.8|110095.6|110265.1|110076.2|52
1730678510000|2024-11-04 00:01:50|110276|110088.8|110271.4|110086.5|110281.3|110093.6|110267.4|110077.8|40
1730678520000|2024-11-04 00:02:00|110271.3|110088.5|110275.1|110079.2|110282.8|110092.4|110266.1|110076.6|22
1730678530000|2024-11-04 00:02:10|110272.4|110081|110263.9|110090.1|110279.4|110091.6|110263.7|110079|21
1730678540000|2024-11-04 00:02:20|110264|110090.2|110269.8|110090.4|110280.8|110090.4|110263.8|110076.9|21
1730678550000|2024-11-04 00:02:30|110269.6|110090.2|110262|110089.5|110280.6|110093|110261.6|110078.3|23
1730678560000|2024-11-04 00:02:40|110264.2|110090.5|110271.9|110083.6|110283.7|110093.8|110263|110077|43
1730678570000|2024-11-04 00:02:50|110271.7|110083.2|110281.6|110089.5|110287|110101.3|110265.2|110083.2|33
1730678580000|2024-11-04 00:03:00|110297.4|110097.4|110272.8|110094|110297.4|110097.4|110264.8|110064.8|24
1730678590000|2024-11-04 00:03:10|110272.6|110093.5|110277.3|110095.2|110277.3|110095.9|110270.1|110090.8|23
1730678600000|2024-11-04 00:03:20|110278.8|110095.9|110282.6|110082.6|110284.9|110098.3|110275|110075|35
1730678610000|2024-11-04 00:03:30|110280.3|110080.3|110282.7|110082.7|110284.3|110092.1|110272.2|110074|28
1730678620000|2024-11-04 00:03:40|110282.1|110082.6|110274.3|110074.3|110285.9|110089.9|110258.2|110058.2|37
1730678630000|2024-11-04 00:03:50|110277.2|110077.2|110285.3|110102.4|110288.5|110104.1|110277.2|110077.2|43
1730678640000|2024-11-04 00:04:00|110284.9|110104.1|110280.5|110096.4|110284.9|110105.1|110280.3|110096.4|24
1730678650000|2024-11-04 00:04:10|110282.5|110098.4|110283.1|110100.2|110295.6|110103.5|110277.9|110087.1|43
1730678660000|2024-11-04 00:04:20|110283.2|110099.8|110287.9|110087.9|110295.8|110109.7|110275.2|110081.1|48
1730678670000|2024-11-04 00:04:30|110290.3|110090.3|110284.7|110108.8|110295.6|110119.8|110272.4|110087|48
1730678680000|2024-11-04 00:04:40|110284.6|110109.3|110297.8|110104.9|110302.4|110114.1|110282.6|110092.2|52
1730678690000|2024-11-04 00:04:50|110294.7|110107.9|110292.2|110107.1|110303|110117.8|110285|110099.7|34
1730678700000|2024-11-04 00:05:00|110302.5|110113|110280|110113.8|110302.5|110114.4|110279.3|110099.1|31
1730678710000|2024-11-04 00:05:10|110280.4|110114.1|110292.4|110102.9|110299.7|110119.4|110280|110101.9|26
1730678720000|2024-11-04 00:05:20|110282.5|110102.8|110298.6|110098.6|110298.8|110120|110274.7|110098.6|39
1730678730000|2024-11-04 00:05:30|110299.8|110099.8|110281.9|110107.4|110300|110117.7|110273.2|110093.7|48
1730678740000|2024-11-04 00:05:40|110279.3|110110.2|110279.8|110097.9|110296.8|110114.3|110262.4|110067.9|62
1730678750000|2024-11-04 00:05:50|110278.6|110098.6|110287.5|110094.4|110289.1|110109.2|110276.1|110091.7|20
1730678760000|2024-11-04 00:06:00|110287.7|110094.2|110226.4|110026.4|110287.7|110109.3|110201.7|110001.7|27
1730678770000|2024-11-04 00:06:10|110222.1|110022.1|110222.7|110022.7|110232|110032|110219.9|110019.9|40
1730678780000|2024-11-04 00:06:20|110222.1|110022.1|110216.6|110016.6|110229.7|110029.7|110206.5|110006.5|36
1730678790000|2024-11-04 00:06:30|110229.4|110029.4|110187.8|109987.8|110229.4|110029.4|110178.4|109978.4|41
1730678800000|2024-11-04 00:06:40|110187.4|109987.4|110176.8|109976.8|110190|109990|110175.2|109975.2|33
1730678810000|2024-11-04 00:06:50|110175.3|109975.3|110173.5|109973.5|110189.6|109989.6|110169|109969|30
1730678820000|2024-11-04 00:07:00|110174.1|109974.1|110172.7|109972.7|110191.8|109991.8|110169.4|109969.4|29
1730678830000|2024-11-04 00:07:10|110173|109973|110173.6|109973.6|110191.2|109991.2|110169.8|109969.8|34
1730678840000|2024-11-04 00:07:20|110175.4|109975.4|110143.8|109943.8|110176.9|109976.9|110142.4|109942.4|35
1730678850000|2024-11-04 00:07:30|110146.5|109946.5|110100.6|109900.6|110161.9|109961.9|110058|109858|37
1730678860000|2024-11-04 00:07:40|110100.5|109900.5|110122.5|109922.5|110123.5|109923.5|110100.5|109900.5|14
1730678870000|2024-11-04 00:07:50|110120.8|109920.8|110104.3|109904.3|110125.8|109925.8|110097.1|109897.1|31
1730678880000|2024-11-04 00:08:00|110104.4|109904.4|110111.4|109911.4|110116.5|109916.5|110103.1|109903.1|16
1730678890000|2024-11-04 00:08:10|110101.7|109901.7|110093.4|109893.4|110116.1|109916.1|110093.4|109893.4|22
1730678900000|2024-11-04 00:08:20|110093.9|109893.9|110119.8|109919.8|110121|109921|110090.8|109890.8|23
1730678910000|2024-11-04 00:08:30|110119.5|109919.5|110122.8|109922.8|110123|109923|110098.5|109898.5|21
1730678920000|2024-11-04 00:08:40|110120.4|109920.4|110102|109902|110120.4|109920.4|110102|109902|11
1730678930000|2024-11-04 00:08:50|110101.8|109901.8|110085.2|109885.2|110126.3|109926.3|110074.7|109874.7|28
1730678940000|2024-11-04 00:09:00|110082.4|109882.4|110076|109876|110085.5|109885.5|110075.3|109875.3|11
1730678950000|2024-11-04 00:09:10|110075.9|109875.9|110061.5|109861.5|110099.8|109899.8|110061.5|109861.5|25
1730678960000|2024-11-04 00:09:20|110061.6|109861.6|110090|109890|110100|109900|110061.6|109861.6|19
1730678970000|2024-11-04 00:09:30|110089.8|109889.8|110098|109898|110100.9|109900.9|110061.8|109861.8|25
1730678980000|2024-11-04 00:09:40|110098.2|109898.2|110098.2|109898.2|110098.7|109898.7|110098.2|109898.2|5
1730678990000|2024-11-04 00:09:50|110087.2|109887.2|110099.2|109899.2|110115.7|109915.7|110076.2|109876.2|21
1730679000000|2024-11-04 00:10:00|110098.9|109898.9|110113.9|109913.9|110114.1|109914.1|110096.9|109896.9|25
1730679010000|2024-11-04 00:10:10|110099.2|109899.2|110100.6|109900.6|110115.6|109915.6|110095.8|109895.8|25
1730679020000|2024-11-04 00:10:20|110099.4|109899.4|110110.4|109910.4|110119.9|109919.9|110098.9|109898.9|40
1730679030000|2024-11-04 00:10:30|110125.1|109925.1|110111.6|109911.6|110125.1|109925.1|110102.4|109902.4|44
1730679040000|2024-11-04 00:10:40|110112.1|109912.1|110107|109907|110122.6|109922.6|110107|109907|32
1730679050000|2024-11-04 00:10:50|110106.9|109906.9|110107.4|109907.4|110110.1|109910.1|110105.5|109905.5|13
1730679060000|2024-11-04 00:11:00|110108.5|109908.5|110106.5|109906.5|110115.6|109915.6|110104.4|109904.4|42
1730679070000|2024-11-04 00:11:10|110110.6|109910.6|110094.9|109894.9|110126.5|109926.5|110092.5|109892.5|53
1730679080000|2024-11-04 00:11:20|110096.2|109896.2|110099|109899|110105.9|109905.9|110093|109893|37
1730679090000|2024-11-04 00:11:30|110099.2|109899.2|110105.7|109905.7|110108.3|109908.3|110095.9|109895.9|40
1730679100000|2024-11-04 00:11:40|110106.1|109906.1|110092.8|109892.8|110112.5|109912.5|110089.4|109889.4|44
1730679110000|2024-11-04 00:11:50|110089.9|109889.9|110091.1|109891.1|110112.4|109912.4|110087.7|109887.7|32
1730679120000|2024-11-04 00:12:00|110093.7|109893.7|110095.5|109895.5|110100.3|109900.3|110088.4|109888.4|41
1730679130000|2024-11-04 00:12:10|110097.1|109897.1|110096.1|109896.1|110113.6|109913.6|110091.2|109891.2|34
1730679140000|2024-11-04 00:12:20|110095.8|109895.8|110094.8|109894.8|110106.4|109906.4|110094.5|109894.5|13
1730679150000|2024-11-04 00:12:30|110110.9|109910.9|110118.2|109918.2|110163.4|109963.4|110092.9|109892.9|44
1730679160000|2024-11-04 00:12:40|110118.1|109918.1|110109.6|109909.6|110118.1|109918.1|110096|109896|20
1730679170000|2024-11-04 00:12:50|110110.1|109910.1|110100.7|109900.7|110119.8|109919.8|110100.7|109900.7|26
1730679180000|2024-11-04 00:13:00|110099.8|109899.8|110105.4|109905.4|110112.4|109912.4|110099.8|109899.8|20
1730679190000|2024-11-04 00:13:10|110105|109905|110105.4|109905.4|110105.4|109905.4|110104.3|109904.3|7
1730679200000|2024-11-04 00:13:20|110105.7|109905.7|110105.2|109905.2|110105.8|109905.8|110105.1|109905.1|7
1730679210000|2024-11-04 00:13:30|110105.3|109905.3|110110.8|109910.8|110111.3|109911.3|110105.3|109905.3|12
1730679220000|2024-11-04 00:13:40|110111|109911|110186.4|109986.4|110316.6|110116.6|110109.2|109909.2|40
1730679230000|2024-11-04 00:13:50|110224.1|110024.1|110177.8|109977.8|110224.1|110024.1|110177.8|109977.8|21
1730679240000|2024-11-04 00:14:00|110177.9|109977.9|110177.8|109977.8|110177.9|109977.9|110176.4|109976.4|8
1730679250000|2024-11-04 00:14:10|110177.3|109977.3|110190.4|109990.4|110190.4|109990.4|110177.3|109977.3|8
1730679260000|2024-11-04 00:14:20|110194.9|109994.9|110188.5|109988.5|110194.9|109994.9|110188.1|109988.1|12
1730679270000|2024-11-04 00:14:30|110188.3|109988.3|110187|109987|110199|109999|110185.8|109985.8|15
1730679280000|2024-11-04 00:14:40|110193|109993|110193.6|109993.6|110201|110001|110193|109993|14
1730679290000|2024-11-04 00:14:50|110194|109994|110181|109981|110199|109999|110178.5|109978.5|26
1730679300000|2024-11-04 00:15:00|110181.8|109981.8|110044.2|109844.2|110184.9|109984.9|110042.6|109842.6|30
1730679310000|2024-11-04 00:15:10|110044.5|109844.5|110047.1|109847.1|110047.1|109847.1|110044.5|109844.5|12
1730679320000|2024-11-04 00:15:20|110046.9|109846.9|110043.8|109843.8|110047.6|109847.6|110043.8|109843.8|14
1730679330000|2024-11-04 00:15:30|110043.6|109843.6|110043|109843|110043.6|109843.6|110042.9|109842.9|7
1730679340000|2024-11-04 00:15:40|110043.2|109843.2|110037.9|109837.9|110043.2|109843.2|110037.9|109837.9|13
1730679350000|2024-11-04 00:15:50|110038.3|109838.3|110039.2|109839.2|110039.3|109839.3|110038.3|109838.3|10
1730679360000|2024-11-04 00:16:00|110039.3|109839.3|110079.1|109879.1|110085.9|109885.9|110032.6|109839.3|19
1730679370000|2024-11-04 00:16:10|110078.9|109878.9|110077.9|109877.9|110082|109882|110071.8|109871.8|21
1730679380000|2024-11-04 00:16:20|110070.3|109870.3|110092.1|109892.1|110107.2|109907.2|110069.8|109869.8|22
1730679390000|2024-11-04 00:16:30|110092.2|109892.2|110263.2|110063.2|110270.7|110070.7|110092.2|109892.2|46
1730679400000|2024-11-04 00:16:40|110263.3|110063.3|110182.9|109982.9|110267.1|110067.1|110182.9|109982.9|37
1730679410000|2024-11-04 00:16:50|110181.4|109981.4|110172|109972|110181.4|109981.4|110172|109972|16
1730679420000|2024-11-04 00:17:00|110171|109971|110171.4|109971.4|110172.8|109972.8|110171|109971|10
1730679430000|2024-11-04 00:17:10|110171.1|109971.1|110170.4|109970.4|110171.6|109971.6|110170.2|109970.2|9
1730679440000|2024-11-04 00:17:20|110170.3|109970.3|110167.4|109967.4|110170.3|109970.3|110167.4|109967.4|11
1730679450000|2024-11-04 00:17:30|110162.9|109962.9|110150.8|109950.8|110162.9|109962.9|110149.8|109949.8|23
1730679460000|2024-11-04 00:17:40|110152.4|109952.4|110147.8|109947.8|110152.4|109952.4|110143.1|109943.1|23
1730679470000|2024-11-04 00:17:50|110147.6|109947.6|110140.8|109940.8|110149.1|109949.1|110127.2|109927.2|12
1730679480000|2024-11-04 00:18:00|110140.7|109940.7|110141.1|109941.1|110141.2|109941.2|110140.6|109940.6|9
1730679490000|2024-11-04 00:18:10|110141.5|109941.5|110141.5|109941.5|110141.7|109941.7|110141.5|109941.5|4
1730679500000|2024-11-04 00:18:20|110141.6|109941.6|110139.1|109939.1|110143.1|109943.1|110138.3|109938.3|11
1730679510000|2024-11-04 00:18:30|110139.2|109939.2|110139.7|109939.7|110145.3|109945.3|110136.3|109936.3|23
1730679520000|2024-11-04 00:18:40|110140.3|109940.3|110138.4|109938.4|110145.3|109945.3|110135.9|109935.9|48
1730679530000|2024-11-04 00:18:50|110141.4|109941.4|110136.6|109936.6|110147|109947|110124.7|109924.7|53
1730679540000|2024-11-04 00:19:00|110129.1|109929.1|110136|109936|110136.8|109936.8|110127.2|109927.2|55
1730679550000|2024-11-04 00:19:10|110135.9|109935.9|110130.9|109930.9|110143.4|109943.4|110127.8|109927.8|50
1730679560000|2024-11-04 00:19:20|110138.7|109938.7|110138.5|109938.5|110145|109945|110131.2|109931.2|29
1730679570000|2024-11-04 00:19:30|110138.6|109938.6|110138.9|109938.9|110140.9|109940.9|110137.9|109937.9|15
1730679580000|2024-11-04 00:19:40|110139.1|109939.1|110134.3|109934.3|110140.4|109940.4|110128.9|109928.9|25
1730679590000|2024-11-04 00:19:50|110134.4|109934.4|110145.2|109945.2|110171.7|109971.7|110126.3|109926.3|34
1730679600000|2024-11-04 00:20:00|110125.4|109925.4|110134.4|109934.4|110141.8|109941.8|110124.9|109924.9|20
1730679610000|2024-11-04 00:20:10|110134.2|109934.2|110134.5|109934.5|110134.5|109934.5|110133.9|109933.9|8
1730679620000|2024-11-04 00:20:20|110134.6|109934.6|110134.3|109934.3|110134.9|109934.9|110134.3|109934.3|9
1730679630000|2024-11-04 00:20:30|110134.8|109934.8|110136.9|109936.9|110138|109938|110131.5|109931.5|16
1730679640000|2024-11-04 00:20:40|110137.1|109937.1|110130.9|109930.9|110147.6|109947.6|110120.9|109920.9|17
1730679650000|2024-11-04 00:20:50|110131.1|109931.1|110135.3|109935.3|110136.5|109936.5|110126.9|109926.9|18
1730679660000|2024-11-04 00:21:00|110135.1|109935.1|110137.7|109937.7|110137.9|109937.9|110127|109927|37
1730679670000|2024-11-04 00:21:10|110137.1|109937.1|110131.9|109931.9|110139.1|109939.1|110127.5|109927.5|51
1730679680000|2024-11-04 00:21:20|110127.8|109927.8|110134.4|109934.4|110153.1|109953.1|110119.4|109919.4|45
1730679690000|2024-11-04 00:21:30|110133.6|109933.6|110142|109942|110145.8|109945.8|110129.2|109929.2|24
1730679700000|2024-11-04 00:21:40|110141.9|109941.9|110141.3|109941.3|110142.5|109942.5|110140.8|109940.8|10
1730679710000|2024-11-04 00:21:50|110142.6|109942.6|110141|109941|110142.6|109942.6|110134.4|109934.4|20
1730679720000|2024-11-04 00:22:00|110140.9|109940.9|110133.9|109933.9|110145|109945|110125|109925|32
1730679730000|2024-11-04 00:22:10|110135.3|109935.3|110136.4|109936.4|110136.9|109936.9|110132.5|109932.5|9
1730679740000|2024-11-04 00:22:20|110136.3|109936.3|110136.4|109936.4|110136.6|109936.6|110136.2|109936.2|8
1730679750000|2024-11-04 00:22:30|110136.5|109936.5|110136.1|109936.1|110136.7|109936.7|110136.1|109936.1|9
1730679760000|2024-11-04 00:22:40|110135.8|109935.8|110132|109932|110136.7|109936.7|110125.4|109925.4|16
1730679770000|2024-11-04 00:22:50|110133.8|109933.8|110133.8|109933.8|110133.8|109933.8|110133.7|109933.7|5
1730679780000|2024-11-04 00:23:00|110133.9|109933.9|110135.3|109935.3|110200.8|110000.8|110128.9|109928.9|32
1730679790000|2024-11-04 00:23:10|110135|109935|110130.3|109930.3|110135.6|109935.6|110127.8|109927.8|20
1730679800000|2024-11-04 00:23:20|110129.5|109929.5|110130.4|109930.4|110132.2|109932.2|110127.9|109927.9|15
1730679810000|2024-11-04 00:23:30|110130.5|109930.5|110131|109931|110131.1|109931.1|110126.7|109926.7|27
1730679820000|2024-11-04 00:23:40|110131.4|109931.4|110130.3|109930.3|110132.8|109932.8|110128.1|109928.1|24
1730679830000|2024-11-04 00:23:50|110135|109935|110133|109933|110138.2|109938.2|110122.3|109922.3|15
1730679840000|2024-11-04 00:24:00|110133.8|109933.8|110129.1|109929.1|110142.7|109942.7|110120.1|109920.1|40
1730679850000|2024-11-04 00:24:10|110128.3|109928.3|110135.4|109935.4|110136.8|109936.8|110114|109914|27
1730679860000|2024-11-04 00:24:20|110135.5|109935.5|110134.5|109934.5|110138.6|109938.6|110130.9|109930.9|19
1730679870000|2024-11-04 00:24:30|110134.9|109934.9|110133.6|109933.6|110138.8|109938.8|110133.6|109933.6|18
1730679880000|2024-11-04 00:24:40|110133.2|109933.2|110132.5|109932.5|110136.5|109936.5|110130.6|109930.6|18
1730679890000|2024-11-04 00:24:50|110132.1|109932.1|110127.9|109927.9|110132.1|109932.1|110123|109923|25
1730679900000|2024-11-04 00:25:00|110123.4|109923.4|110132.7|109932.7|110140.2|109940.2|110123.4|109923.4|27
1730679910000|2024-11-04 00:25:10|110132.6|109932.6|110128.6|109928.6|110146.9|109946.9|110120.7|109920.7|38
1730679920000|2024-11-04 00:25:20|110127.7|109927.7|110144.4|109944.4|110144.4|109944.4|110127.7|109927.7|20
1730679930000|2024-11-04 00:25:30|110141.5|109941.5|110127.4|109927.4|110141.5|109941.5|110122|109922|26
1730679940000|2024-11-04 00:25:40|110126.1|109926.1|110126.6|109926.6|110150.2|109950.2|110117|109917|36
1730679950000|2024-11-04 00:25:50|110125.4|109925.4|110129.4|109929.4|110132.2|109932.2|110125.4|109925.4|26
1730679960000|2024-11-04 00:26:00|110127.8|109927.8|110128.1|109928.1|110128.4|109928.4|110120.7|109920.7|35
1730679970000|2024-11-04 00:26:10|110128.7|109928.7|110123.9|109923.9|110129.5|109929.5|110123.4|109923.4|33
1730679980000|2024-11-04 00:26:20|110125.8|109925.8|110122.4|109922.4|110130.1|109930.1|110108.2|109908.2|29
1730679990000|2024-11-04 00:26:30|110122|109922|110115.7|109915.7|110122|109922|110100|109900|45
1730680000000|2024-11-04 00:26:40|110116|109916|110114.5|109914.5|110124|109924|110113.5|109913.5|29
1730680010000|2024-11-04 00:26:50|110114.6|109914.6|110115.2|109915.2|110134.2|109934.2|110090.4|109890.4|52
1730680020000|2024-11-04 00:27:00|110114.3|109914.3|110114.2|109914.2|110132.3|109932.3|110105.1|109905.1|29
1730680030000|2024-11-04 00:27:10|110113.6|109913.6|110117.5|109917.5|110124|109924|110109.4|109909.4|35
1730680040000|2024-11-04 00:27:20|110116.7|109916.7|110100.3|109900.3|110143.2|109943.2|110099.5|109899.5|33
1730680050000|2024-11-04 00:27:30|110101.3|109901.3|110111.2|109911.2|110126.2|109926.2|110101.3|109901.3|20
1730680060000|2024-11-04 00:27:40|110109.5|109909.5|110115.6|109915.6|110117.1|109917.1|110109.5|109909.5|26
1730680070000|2024-11-04 00:27:50|110115.8|109915.8|110124.8|109924.8|110130.6|109930.6|110114.2|109914.2|30
1730680080000|2024-11-04 00:28:00|110126.2|109926.2|110130.4|109930.4|110140.8|109940.8|110124.6|109924.6|28
1730680090000|2024-11-04 00:28:10|110129.1|109929.1|110120.4|109920.4|110138.7|109938.7|110120.4|109920.4|40
1730680100000|2024-11-04 00:28:20|110121.4|109921.4|110130.8|109930.8|110132.3|109932.3|110112.5|109912.5|28
1730680110000|2024-11-04 00:28:30|110130.6|109930.6|110121.3|109921.3|110141.3|109941.3|110114.3|109914.3|33
1730680120000|2024-11-04 00:28:40|110120.5|109920.5|110121.8|109921.8|110145.2|109945.2|110116.6|109916.6|42
1730680130000|2024-11-04 00:28:50|110121|109921|110122|109922|110173.2|109973.2|110119.3|109919.3|41
1730680140000|2024-11-04 00:29:00|110123.6|109923.6|110116.3|109916.3|110147.6|109947.6|110109.1|109909.1|42
1730680150000|2024-11-04 00:29:10|110117.2|109917.2|110124.5|109924.5|110126.3|109926.3|110117.2|109917.2|14
1730680160000|2024-11-04 00:29:20|110125.4|109925.4|110123|109923|110134|109934|110116.6|109916.6|21
1730680170000|2024-11-04 00:29:30|110120.4|109920.4|110131.4|109931.4|110131.6|109931.6|110120.4|109920.4|26
1730680180000|2024-11-04 00:29:40|110131.3|109931.3|110113.2|109913.2|110139.8|109939.8|110113.2|109913.2|26
1730680190000|2024-11-04 00:29:50|110112.7|109912.7|110127.7|109927.7|110140.7|109940.7|110109.5|109909.5|36
1730680200000|2024-11-04 00:30:00|110129.5|109929.5|110129.2|109929.2|110129.9|109929.9|110104.2|109904.2|34
1730680210000|2024-11-04 00:30:10|110129.4|109929.4|110141.4|109941.4|110141.4|109941.4|110129.4|109929.4|11
1730680220000|2024-11-04 00:30:20|110141|109941|110131.1|109931.1|110141|109941|110127.3|109927.3|11
1730680230000|2024-11-04 00:30:30|110131.2|109931.2|110131.5|109931.5|110131.7|109931.7|110128.6|109928.6|18
1730680240000|2024-11-04 00:30:40|110131.8|109931.8|110103.8|109903.8|110132.1|109932.1|110103.8|109903.8|29
1730680250000|2024-11-04 00:30:50|110106.3|109906.3|110103.6|109903.6|110114.7|109914.7|110100.1|109900.1|32
1730680260000|2024-11-04 00:31:00|110103.4|109903.4|110106.6|109906.6|110116.8|109916.8|110103.1|109903.1|20
1730680270000|2024-11-04 00:31:10|110106.4|109906.4|110104.2|109904.2|110111.4|109911.4|110096.5|109896.5|27
1730680280000|2024-11-04 00:31:20|110104.6|109904.6|110106.5|109906.5|110116|109916|110100.6|109900.6|21
1730680290000|2024-11-04 00:31:30|110103.4|109903.4|110105.7|109905.7|110115.6|109915.6|110096|109896|27
1730680300000|2024-11-04 00:31:40|110103.2|109903.2|110106.7|109906.7|110114.1|109914.1|110094.5|109894.5|28
1730680310000|2024-11-04 00:31:50|110104.7|109904.7|110100.1|109900.1|110105.3|109905.3|110100.1|109900.1|13
1730680320000|2024-11-04 00:32:00|110099.7|109899.7|110099.2|109899.2|110099.7|109899.7|110099.2|109899.2|2
1730680330000|2024-11-04 00:32:10|110099.8|109899.8|110101.5|109901.5|110107.7|109907.7|110096|109896|28
1730680340000|2024-11-04 00:32:20|110101.1|109901.1|110099.5|109899.5|110109.2|109909.2|110096.6|109896.6|23
1730680350000|2024-11-04 00:32:30|110109.5|109909.5|110105.7|109905.7|110109.6|109909.6|110100.6|109900.6|17
1730680360000|2024-11-04 00:32:40|110105.8|109905.8|110102.1|109902.1|110116|109916|110097.7|109897.7|41
1730680370000|2024-11-04 00:32:50|110111.7|109911.7|110116.2|109916.2|110117.3|109917.3|110104.7|109904.7|20
1730680380000|2024-11-04 00:33:00|110116.1|109916.1|110104.6|109904.6|110116.7|109916.7|110103.5|109903.5|11
1730680390000|2024-11-04 00:33:10|110104.3|109904.3|110116.4|109916.4|110116.5|109916.5|110104.1|109904.1|8
1730680400000|2024-11-04 00:33:20|110115.8|109915.8|110116.3|109916.3|110117.9|109917.9|110098|109898|23
1730680410000|2024-11-04 00:33:30|110116.4|109916.4|110105.4|109905.4|110116.6|109916.6|110105|109905|9
1730680420000|2024-11-04 00:33:40|110090|109890|110102.2|109902.2|110107|109907|110090|109890|15
1730680430000|2024-11-04 00:33:50|110102|109902|110100.9|109900.9|110102|109902|110100.7|109900.7|7
1730680440000|2024-11-04 00:34:00|110100.7|109900.7|110099.3|109899.3|110100.7|109900.7|110099.3|109899.3|5
1730680450000|2024-11-04 00:34:10|110099|109899|110100.6|109900.6|110100.6|109900.6|110099|109899|4
1730680460000|2024-11-04 00:34:20|110100.4|109900.4|110081.3|109881.3|110100.4|109900.4|110081.3|109881.3|6
1730680470000|2024-11-04 00:34:30|110085.2|109885.2|110080.3|109880.3|110102.6|109902.6|110073.1|109873.1|26
1730680480000|2024-11-04 00:34:40|110080.4|109880.4|110082.8|109882.8|110087.6|109887.6|110074.4|109874.4|37
1730680490000|2024-11-04 00:34:50|110081.8|109881.8|110083.2|109883.2|110091.4|109891.4|110075.8|109875.8|24
1730680500000|2024-11-04 00:35:00|110085.1|109885.1|110094.2|109894.2|110097.3|109897.3|110077.1|109877.1|32
1730680510000|2024-11-04 00:35:10|110093.8|109893.8|110093.1|109893.1|110098.4|109898.4|110081.4|109881.4|28
1730680520000|2024-11-04 00:35:20|110084|109884|110088.1|109888.1|110092.9|109892.9|110071.3|109871.3|41
1730680530000|2024-11-04 00:35:30|110087.5|109887.5|110092.6|109892.6|110097.5|109897.5|110080.1|109880.1|33
1730680540000|2024-11-04 00:35:40|110092.4|109892.4|110095.4|109895.4|110095.4|109895.4|110092.3|109892.3|14
1730680550000|2024-11-04 00:35:50|110095.8|109895.8|110096|109896|110096.4|109896.4|110089.2|109889.2|17
1730680560000|2024-11-04 00:36:00|110095.9|109895.9|110090.5|109890.5|110095.9|109895.9|110088.8|109888.8|20
1730680570000|2024-11-04 00:36:10|110091.1|109891.1|110096.1|109896.1|110096.9|109896.9|110079.5|109879.5|33
1730680580000|2024-11-04 00:36:20|110096|109896|110097.3|109897.3|110097.3|109897.3|110095.8|109895.8|9
1730680590000|2024-11-04 00:36:30|110096.8|109896.8|110089.9|109889.9|110101.7|109901.7|110089.9|109889.9|14
1730680600000|2024-11-04 00:36:40|110091.9|109891.9|110096.7|109896.7|110099|109899|110089.7|109889.7|18
1730680610000|2024-11-04 00:36:50|110096.8|109896.8|110093.2|109893.2|110098.5|109898.5|110090.2|109890.2|18
1730680620000|2024-11-04 00:37:00|110092.5|109892.5|110090.8|109890.8|110096.1|109896.1|110079.7|109879.7|41
1730680630000|2024-11-04 00:37:10|110094.3|109894.3|110091.4|109891.4|110098.1|109898.1|110091.4|109891.4|23
1730680640000|2024-11-04 00:37:20|110094.9|109894.9|110093|109893|110097.2|109897.2|110076.7|109876.7|35
1730680650000|2024-11-04 00:37:30|110093.2|109893.2|110092.1|109892.1|110095.5|109895.5|110079|109879|20
1730680660000|2024-11-04 00:37:40|110091.6|109891.6|110099.4|109899.4|110111|109911|110087.9|109887.9|26
1730680670000|2024-11-04 00:37:50|110099|109899|110098.6|109898.6|110103.3|109903.3|110095.2|109895.2|31
1730680680000|2024-11-04 00:38:00|110097.7|109897.7|110097|109897|110102|109902|110092.7|109892.7|27
1730680690000|2024-11-04 00:38:10|110096.7|109896.7|110100.5|109900.5|110103.7|109903.7|110093.2|109893.2|35
1730680700000|2024-11-04 00:38:20|110099.3|109899.3|110101.9|109901.9|110101.9|109901.9|110093.3|109893.3|22
1730680710000|2024-11-04 00:38:30|110101.2|109901.2|110096.2|109896.2|110112.6|109912.6|110093.7|109893.7|27
1730680720000|2024-11-04 00:38:40|110096.6|109896.6|110096.1|109896.1|110096.6|109896.6|110095.7|109895.7|11
1730680730000|2024-11-04 00:38:50|110095.7|109895.7|110098.3|109898.3|110107.3|109907.3|110082.7|109882.7|37
1730680740000|2024-11-04 00:39:00|110098.2|109898.2|110097.7|109897.7|110100.7|109900.7|110096.2|109896.2|14
1730680750000|2024-11-04 00:39:10|110100.4|109900.4|110099.9|109899.9|110101.3|109901.3|110091.6|109891.6|15
1730680760000|2024-11-04 00:39:20|110099.6|109899.6|110091.3|109891.3|110099.8|109899.8|110089.6|109889.6|17
1730680770000|2024-11-04 00:39:30|110092.2|109892.2|110092.5|109892.5|110093.8|109893.8|110091.7|109891.7|13
1730680780000|2024-11-04 00:39:40|110092.8|109892.8|110102.6|109902.6|110102.6|109902.6|110092.8|109892.8|19
1730680790000|2024-11-04 00:39:50|110097.7|109897.7|110078.4|109878.4|110116.7|109916.7|110078.4|109878.4|34
1730680800000|2024-11-04 00:40:00|110079.6|109879.6|110052.6|109852.6|110079.7|109879.7|110052.6|109852.6|16
1730680810000|2024-11-04 00:40:10|110052.7|109852.7|110049.5|109852.1|110052.9|109852.9|110049.5|109852.1|9
1730680820000|2024-11-04 00:40:20|110049.4|109852.2|110048.4|109852.1|110049.4|109852.2|110048.4|109851.7|12
1730680830000|2024-11-04 00:40:30|110048.5|109852.2|110016.7|109846.1|110050.6|109853.4|110016.7|109844.3|14
1730680840000|2024-11-04 00:40:40|110016.6|109846|110016.6|109832.3|110016.8|109846.1|110015.5|109832.3|11
1730680850000|2024-11-04 00:40:50|110016.5|109832.5|110016.8|109844.3|110016.9|109844.3|110016.5|109832.5|12
1730680860000|2024-11-04 00:41:00|110016.5|109844.4|110028.9|109835.9|110029.2|109844.4|110016.5|109835.2|8
1730680870000|2024-11-04 00:41:10|110029.2|109836.2|110028.2|109836.5|110029.3|109836.6|110025.3|109825.3|12
1730680880000|2024-11-04 00:41:20|110028.3|109836.7|110016.5|109845.8|110028.3|109845.8|110016.4|109836.7|11
1730680890000|2024-11-04 00:41:30|110016.4|109845.7|110025.3|109843.6|110025.3|109846.8|110016|109843.6|8
1730680900000|2024-11-04 00:41:40|110025.2|109843.7|110024.2|109836.9|110033.8|109843.8|110024.1|109833.8|12
1730680910000|2024-11-04 00:41:50|110022.3|109837.1|110047|109863|110047|109875.8|110021.4|109837.1|28
1730680920000|2024-11-04 00:42:00|110050.4|109867.8|110041.3|109887|110050.4|109890.7|110032.6|109862.2|69
1730680930000|2024-11-04 00:42:10|110044.1|109889.8|110043.7|109893.1|110047.3|109900.9|110038|109882.2|70
1730680940000|2024-11-04 00:42:20|110041|109895.1|110036.8|109896.9|110048.9|109901.7|110035.4|109888.9|39
1730680950000|2024-11-04 00:42:30|110034.6|109894.6|110015.7|109848.7|110045.9|109894.6|110015.7|109839|29
1730680960000|2024-11-04 00:42:40|110015.6|109849|110011.1|109842|110017.7|109849.8|110010.8|109841|16
1730680970000|2024-11-04 00:42:50|110011.2|109842.1|110005.4|109843|110011.3|109843.3|110005.3|109841.1|12
1730680980000|2024-11-04 00:43:00|110004.7|109842.9|110002.4|109841.8|110004.7|109842.9|110002.1|109841.8|7
1730680990000|2024-11-04 00:43:10|110002.3|109841.6|109996.4|109825.8|110011.8|109841.6|109996.4|109823.9|21
1730681000000|2024-11-04 00:43:20|110001.5|109822.7|109981.1|109824.3|110006.5|109829.3|109981|109816.4|28
1730681010000|2024-11-04 00:43:30|109981|109824.4|109994.7|109825.9|110002.9|109826.5|109980.7|109822|17
1730681020000|2024-11-04 00:43:40|109993.8|109826|109976.6|109803.8|109993.9|109827.9|109964.5|109803.8|25
1730681030000|2024-11-04 00:43:50|109976.7|109803.9|109965.9|109815.8|109988.4|109817|109965.9|109803.5|19
1730681040000|2024-11-04 00:44:00|109973.3|109816.7|109970.6|109802.3|109975.9|109816.8|109963.8|109800.8|27
1730681050000|2024-11-04 00:44:10|109970.5|109802.5|109969.4|109801.2|109984.9|109810.7|109954.4|109798.4|34
1730681060000|2024-11-04 00:44:20|109969.3|109802.6|109977|109797.9|109992.6|109814.3|109969|109794.2|26
1730681070000|2024-11-04 00:44:30|109974.9|109800|109994.1|109798.4|109995.4|109814.7|109967.4|109796.8|24
1730681080000|2024-11-04 00:44:40|109994.2|109798.3|109972.9|109809.4|109994.2|109815.7|109967.3|109795.6|38
1730681090000|2024-11-04 00:44:50|109972.5|109809.1|109990.5|109802.5|110005.3|109821.2|109972.5|109802.5|35
1730681100000|2024-11-04 00:45:00|109975.4|109802.6|109978.4|109815|109995.5|109820|109973.5|109799.2|42
1730681110000|2024-11-04 00:45:10|109978.1|109814.7|109983.2|109811.1|109989.4|109823.3|109968.6|109808.1|25
1730681120000|2024-11-04 00:45:20|109981.7|109813.3|109974.4|109815.2|109981.7|109818.1|109974.3|109812.8|15
1730681130000|2024-11-04 00:45:30|109970.9|109818|109969.4|109802.7|109973.9|109818|109950|109802.7|22
1730681140000|2024-11-04 00:45:40|109967.4|109804.9|109974.2|109822.5|109989.8|109827.2|109950.3|109799.4|46
1730681150000|2024-11-04 00:45:50|109974.9|109828.6|109984.4|109816.6|109990|109828.6|109971.2|109812.4|35
1730681160000|2024-11-04 00:46:00|109982.5|109818.3|109979.2|109828.5|109985.1|109828.5|109979.2|109818.3|14
1730681170000|2024-11-04 00:46:10|109978.9|109829.3|109979.2|109829.1|109979.2|109829.3|109978.9|109829.1|3
1730681180000|2024-11-04 00:46:20|109979.1|109829|109980.9|109827.2|109994.1|109832.8|109972.7|109820.3|38
1730681190000|2024-11-04 00:46:30|109980.8|109827.1|109984.4|109833.8|109990.1|109838.5|109976.9|109827.1|24
1730681200000|2024-11-04 00:46:40|109982.7|109835.7|109982|109836|109982.7|109836|109981.8|109835.4|6
1730681210000|2024-11-04 00:46:50|109989.1|109840.7|109998.3|109852.3|110014.6|109853.2|109989.1|109825.1|58
1730681220000|2024-11-04 00:47:00|110002.8|109855.9|110035.2|109881.2|110039|109941.6|109970.7|109855.9|20
1730681230000|2024-11-04 00:47:10|110034.8|109881.5|109991.6|109941.6|110036.6|109941.7|109991.6|109881.5|25
1730681240000|2024-11-04 00:47:20|109991.7|109941.7|110035.7|109902.5|110041.8|109941.7|109990.7|109888.5|31
1730681250000|2024-11-04 00:47:30|110042.9|109889.8|110036.5|109889.3|110043|109909|110033|109887.1|37
1730681260000|2024-11-04 00:47:40|110036.4|109889.2|110032.8|109903.8|110042.7|109945.6|109995.6|109885.2|46
1730681270000|2024-11-04 00:47:50|110031.5|109904.6|109992.1|109942.1|110031.5|109945.5|109989|109891.7|37
1730681280000|2024-11-04 00:48:00|110029.2|109896.1|110027|109891.5|110033.5|109944|109988.9|109890.3|47
1730681290000|2024-11-04 00:48:10|110025.9|109893.3|109980|109930|110028.7|109936.5|109979.9|109893.3|31
1730681300000|2024-11-04 00:48:20|109979.2|109929.2|109974.9|109924.9|110017.9|109929.2|109971.8|109886.5|17
1730681310000|2024-11-04 00:48:30|109969.7|109919.7|109970.5|109920.5|109970.5|109920.5|109969.7|109919.7|3
1730681320000|2024-11-04 00:48:40|109970.6|109920.6|109970.9|109920.9|109971.2|109921.2|109970.6|109920.6|5
1730681330000|2024-11-04 00:48:50|109972.8|109922.8|109966.2|109916.2|109975.8|109925.8|109964.9|109914.9|14
1730681340000|2024-11-04 00:49:00|109966.3|109916.3|109966.5|109916.5|109966.5|109916.5|109966.3|109916.3|2
1730681350000|2024-11-04 00:49:10|109966.4|109916.4|109962.7|109912.7|109966.7|109916.7|109962.7|109912.7|8
1730681360000|2024-11-04 00:49:20|109962.6|109912.6|109963|109913|109963|109913|109961.5|109911.5|6
1730681370000|2024-11-04 00:49:30|109962.8|109912.8|109966.5|109916.5|109970.1|109920.1|109962.8|109912.8|14
1730681380000|2024-11-04 00:49:40|109973.2|109923.2|109942.8|109797.2|109973.2|109923.2|109892.2|109793.5|38
1730681390000|2024-11-04 00:49:50|109937.8|109800.9|109891.1|109841.1|109937.8|109850.2|109886|109800.9|20
1730681400000|2024-11-04 00:50:00|109887.6|109837.6|109891.2|109841.2|109937.9|109845.6|109877.5|109793.8|54
1730681410000|2024-11-04 00:50:10|109891.6|109841.6|109889.6|109839.6|109892.3|109842.3|109883.6|109833.6|22
1730681420000|2024-11-04 00:50:20|109890.8|109840.8|109880.1|109830.1|109890.8|109840.8|109878.2|109828.2|12
1730681430000|2024-11-04 00:50:30|109874.8|109824.8|109889.1|109839.1|109893.5|109843.5|109874.8|109824.8|35
1730681440000|2024-11-04 00:50:40|109888.9|109838.9|109869.1|109819.1|109910.9|109842.2|109868.1|109782|32
1730681450000|2024-11-04 00:50:50|109867.3|109817.3|109866.7|109816.7|109867.3|109817.3|109865.4|109815.4|9
1730681460000|2024-11-04 00:51:00|109869.9|109819.9|109860.8|109810.8|109869.9|109819.9|109858.6|109808.6|15
1730681470000|2024-11-04 00:51:10|109862.5|109812.5|109860.1|109810.1|109867.2|109817.2|109860.1|109810.1|11
1730681480000|2024-11-04 00:51:20|109860.5|109810.5|109865.9|109815.9|109865.9|109815.9|109860.5|109810.5|9
1730681490000|2024-11-04 00:51:30|109866.5|109816.5|109866.5|109816.5|109866.7|109816.7|109866.5|109816.5|3
1730681500000|2024-11-04 00:51:40|109861.4|109811.4|109867.1|109817.1|109917.7|109830.9|109861.4|109779|68
1730681510000|2024-11-04 00:51:50|109867.3|109817.3|109864.8|109814.8|109911.1|109829.4|109862.5|109785|75
1730681520000|2024-11-04 00:52:00|109867.2|109817.2|109870.2|109820.2|109872.7|109822.7|109863.8|109813.8|71
1730681530000|2024-11-04 00:52:10|109871.6|109821.6|109872.4|109822.4|109874.6|109824.6|109867.2|109817.2|75
1730681540000|2024-11-04 00:52:20|109873.2|109823.2|109871.4|109821.4|109939.3|109830.5|109863.5|109775.2|77
1730681550000|2024-11-04 00:52:30|109872.6|109822.6|109866.1|109816.1|109872.8|109822.8|109864.4|109814.4|63
1730681560000|2024-11-04 00:52:40|109865|109815|109867.4|109817.4|109877.4|109827.4|109864.2|109814.2|64
1730681570000|2024-11-04 00:52:50|109869|109819|109867.3|109817.3|109870.3|109820.3|109864.1|109814.1|72
1730681580000|2024-11-04 00:53:00|109867|109817|109867.7|109817.7|109869.5|109819.5|109864.4|109814.4|65
1730681590000|2024-11-04 00:53:10|109869.4|109819.4|109868.6|109818.6|109871.2|109821.2|109863.7|109813.7|68
1730681600000|2024-11-04 00:53:20|109868.1|109818.1|109864.9|109814.9|109868.6|109818.6|109864.8|109814.8|14
1730681610000|2024-11-04 00:53:30|109864.7|109814.7|109851.3|109801.3|109866.2|109816.2|109850|109800|55
1730681620000|2024-11-04 00:53:40|109850.6|109800.6|109850|109800|109850.6|109800.6|109849.2|109799.2|6
1730681630000|2024-11-04 00:53:50|109850.6|109800.6|109855.1|109805.1|109857.4|109807.4|109849.9|109799.9|44
1730681640000|2024-11-04 00:54:00|109856.3|109806.3|109852.5|109802.5|109856.4|109806.4|109851.5|109801.5|31
1730681650000|2024-11-04 00:54:10|109852.7|109802.7|109853.7|109803.7|109856|109806|109851.9|109801.9|17
1730681660000|2024-11-04 00:54:20|109852.9|109802.9|109857.9|109807.9|109861.7|109811.7|109851.5|109801.5|22
1730681670000|2024-11-04 00:54:30|109855.5|109805.5|109857.1|109807.1|109860.4|109810.4|109853.3|109803.3|65
1730681680000|2024-11-04 00:54:40|109856.8|109806.8|109857.1|109807.1|109861|109811|109853.2|109803.2|68
1730681690000|2024-11-04 00:54:50|109858.9|109808.9|109868.8|109818.8|109871.3|109821.3|109858.1|109808.1|62
1730681700000|2024-11-04 00:55:00|109864.3|109814.3|109860.6|109810.6|109864.4|109814.4|109860.5|109810.5|25
1730681710000|2024-11-04 00:55:10|109860|109810|109859.5|109809.5|109861|109811|109859.2|109809.2|15
1730681720000|2024-11-04 00:55:20|109860.8|109810.8|109857.5|109807.5|109866.5|109816.5|109856.9|109806.9|20
1730681730000|2024-11-04 00:55:30|109857.9|109807.9|109856.4|109806.4|109858.3|109808.3|109856.4|109806.4|9
1730681740000|2024-11-04 00:55:40|109856.5|109806.5|109853.2|109803.2|109860.3|109810.3|109853.1|109803.1|17
1730681750000|2024-11-04 00:55:50|109853.3|109803.3|109851.7|109801.7|109853.3|109803.3|109851.7|109801.7|5
1730681760000|2024-11-04 00:56:00|109851|109801|109851.8|109801.8|109851.8|109801.8|109850.9|109800.9|4
1730681770000|2024-11-04 00:56:10|109852|109802|109852|109802|109852.5|109802.5|109852|109802|4
1730681780000|2024-11-04 00:56:20|109851.8|109801.8|109851.8|109801.8|109851.8|109801.8|109851.8|109801.8|1
1730681790000|2024-11-04 00:56:30|109851.2|109801.2|109850|109800|109855.9|109805.9|109850|109800|23
1730681800000|2024-11-04 00:56:40|109850.4|109800.4|109848.3|109798.3|109852.3|109802.3|109848.3|109798.3|11
1730681810000|2024-11-04 00:56:50|109852.5|109802.5|109842.8|109792.8|109852.5|109802.5|109842.8|109792.8|23
1730681820000|2024-11-04 00:57:00|109842.9|109792.9|109843.8|109793.8|109849.1|109799.1|109842.9|109792.9|25
1730681830000|2024-11-04 00:57:10|109843.4|109793.4|109853.6|109803.6|109856.4|109806.4|109843.4|109793.4|14
1730681840000|2024-11-04 00:57:20|109853.9|109803.9|109854.1|109804.1|109855.2|109805.2|109852.7|109802.7|21
1730681850000|2024-11-04 00:57:30|109855.1|109805.1|109853.4|109803.4|109855.5|109805.5|109852.9|109802.9|18
1730681860000|2024-11-04 00:57:40|109853.2|109803.2|109857.6|109807.6|109858.4|109808.4|109853.2|109803.2|20
1730681870000|2024-11-04 00:57:50|109857.5|109807.5|109857.3|109807.3|109859|109809|109857.3|109807.3|15
1730681880000|2024-11-04 00:58:00|109857.2|109807.2|109859.7|109809.7|109859.7|109809.7|109857.1|109807.1|13
1730681890000|2024-11-04 00:58:10|109862.2|109812.2|109857.4|109807.4|109868.1|109818.1|109857.4|109807.4|28
1730681900000|2024-11-04 00:58:20|109857.2|109807.2|109857.5|109807.5|109857.9|109807.9|109857.2|109807.2|6
1730681910000|2024-11-04 00:58:30|109857.6|109807.6|109859.9|109809.9|109860.9|109810.9|109857.6|109807.6|12
1730681920000|2024-11-04 00:58:40|109859.8|109809.8|109859.2|109809.2|109859.8|109809.8|109856.9|109806.9|8
1730681930000|2024-11-04 00:58:50|109857.8|109807.8|109861|109811|109861.8|109811.8|109857.8|109807.8|14
1730681940000|2024-11-04 00:59:00|109861.9|109811.9|109861.3|109811.3|109862.2|109812.2|109861|109811|9
1730681950000|2024-11-04 00:59:10|109864.8|109814.8|109866.6|109816.6|109867.8|109817.8|109863.4|109813.4|23
1730681960000|2024-11-04 00:59:20|109866.9|109816.9|109866.4|109816.4|109868.2|109818.2|109866.4|109816.4|9
1730681970000|2024-11-04 00:59:30|109864.6|109814.6|109848|109798|109864.6|109814.6|109847.1|109797.1|27
1730681980000|2024-11-04 00:59:40|109847.9|109797.9|109845.4|109795.4|109847.9|109797.9|109845.2|109795.2|13
1730681990000|2024-11-04 00:59:50|109845.5|109795.5|109846.9|109796.9|109847.8|109797.8|109841|109791|17
1730682000000|2024-11-04 01:00:00|109847.3|109797.3|109842|109792|109853|109803|109837.1|109787.1|47
1730682010000|2024-11-04 01:00:10|109842.8|109792.8|109839.6|109789.6|109843.8|109793.8|109839.3|109789.3|24
1730682020000|2024-11-04 01:00:20|109839.7|109789.7|109845.3|109795.3|109846.6|109796.6|109838.6|109788.6|20
1730682030000|2024-11-04 01:00:30|109843.6|109793.6|109848.1|109798.1|109848.1|109798.1|109843.6|109793.6|14
1730682040000|2024-11-04 01:00:40|109847.7|109797.7|109844.6|109794.6|109851|109801|109844.2|109794.2|9
1730682050000|2024-11-04 01:00:50|109844.1|109794.1|109840.2|109790.2|109851.2|109801.2|109839.7|109789.7|29
1730682060000|2024-11-04 01:01:00|109844|109794|109843.9|109793.9|109847.9|109797.9|109838.1|109788.1|21
1730682070000|2024-11-04 01:01:10|109843.6|109793.6|109838.5|109788.5|109843.7|109793.7|109835.6|109785.6|19
1730682080000|2024-11-04 01:01:20|109837.9|109787.9|109836.1|109786.1|109837.9|109787.9|109835.8|109785.8|7
1730682090000|2024-11-04 01:01:30|109835.9|109785.9|109836.1|109786.1|109836.4|109786.4|109835.9|109785.9|6
1730682100000|2024-11-04 01:01:40|109836|109786|109835.2|109785.2|109836|109786|109835|109785|6
1730682110000|2024-11-04 01:01:50|109840.9|109790.9|109833.9|109783.9|109840.9|109790.9|109833|109783|25
1730682120000|2024-11-04 01:02:00|109832.2|109782.2|109838.7|109788.7|109838.7|109788.7|109830.2|109780.2|11
1730682130000|2024-11-04 01:02:10|109840.4|109790.4|109833.1|109783.1|109840.4|109790.4|109832.8|109782.8|20
1730682140000|2024-11-04 01:02:20|109833|109783|109834.9|109784.9|109837.2|109787.2|109833|109783|20
1730682150000|2024-11-04 01:02:30|109834.2|109784.2|109833.9|109783.9|109837.3|109787.3|109831.8|109781.8|14
1730682160000|2024-11-04 01:02:40|109833.5|109783.5|109839.1|109789.1|109839.1|109789.1|109827.2|109777.2|33
1730682170000|2024-11-04 01:02:50|109839.2|109789.2|109833.9|109783.9|109839.2|109789.2|109833.9|109783.9|11
1730682180000|2024-11-04 01:03:00|109832.2|109782.2|109824|109774|109835.9|109785.9|109821.1|109771.1|34
1730682190000|2024-11-04 01:03:10|109821.4|109771.4|109819|109769|109858.9|109774.4|109812.6|109730.4|33
1730682200000|2024-11-04 01:03:20|109820|109770|109822.2|109772.2|109824.4|109774.4|109819.1|109769.1|25
1730682210000|2024-11-04 01:03:30|109822.8|109772.8|109824.2|109774.2|109826.7|109776.7|109820.8|109770.8|30
1730682220000|2024-11-04 01:03:40|109824.5|109774.5|109827.3|109777.3|109830.9|109780.9|109824.5|109774.5|32
1730682230000|2024-11-04 01:03:50|109828.5|109778.5|109830.3|109780.3|109834.5|109784.5|109828.5|109778.5|23
1730682240000|2024-11-04 01:04:00|109830.6|109780.6|109829.9|109779.9|109832.2|109782.2|109829.2|109779.2|14
1730682250000|2024-11-04 01:04:10|109829.5|109779.5|109832.2|109782.2|109833.5|109783.5|109829.5|109779.5|8
1730682260000|2024-11-04 01:04:20|109830.7|109780.7|109827.1|109777.1|109831.7|109781.7|109825.3|109775.3|18
1730682270000|2024-11-04 01:04:30|109826.9|109776.9|109827.1|109777.1|109827.6|109777.6|109824.9|109774.9|20
1730682280000|2024-11-04 01:04:40|109827|109777|109826.4|109776.4|109827.1|109777.1|109825.2|109775.2|9
1730682290000|2024-11-04 01:04:50|109824.8|109774.8|109826.4|109776.4|109827.2|109777.2|109824.3|109774.3|17
1730682300000|2024-11-04 01:05:00|109826.2|109776.2|109830|109780|109846.6|109796.6|109825|109775|29
1730682310000|2024-11-04 01:05:10|109830.3|109780.3|109828.3|109778.3|109830.8|109780.8|109828|109778|11
1730682320000|2024-11-04 01:05:20|109827.9|109777.9|109827.7|109777.7|109831.1|109781.1|109827.5|109777.5|30
1730682330000|2024-11-04 01:05:30|109829.6|109779.6|109829.5|109779.5|109830|109780|109828.3|109778.3|16
1730682340000|2024-11-04 01:05:40|109829.1|109779.1|109827.7|109777.7|109829.7|109779.7|109827.7|109777.7|9
1730682350000|2024-11-04 01:05:50|109827|109777|109826.5|109776.5|109828.6|109778.6|109825.4|109775.4|15
1730682360000|2024-11-04 01:06:00|109827.4|109777.4|109826.5|109776.5|109827.4|109777.4|109826.5|109776.5|6
1730682370000|2024-11-04 01:06:10|109826.2|109776.2|109826|109776|109826.2|109776.2|109825.8|109775.8|4
1730682380000|2024-11-04 01:06:20|109825.6|109775.6|109820.9|109770.9|109831.7|109781.7|109820.9|109770.9|31
1730682390000|2024-11-04 01:06:30|109821|109771|109822.9|109772.9|109825.6|109775.6|109821|109771|9
1730682400000|2024-11-04 01:06:40|109822.8|109772.8|109822|109772|109822.8|109772.8|109821.9|109771.9|7
1730682410000|2024-11-04 01:06:50|109822.1|109772.1|109821.3|109771.3|109822.1|109772.1|109820.6|109770.6|9
1730682420000|2024-11-04 01:07:00|109821.9|109771.9|109831|109781|109831.6|109781.6|109821.8|109771.8|12
1730682430000|2024-11-04 01:07:10|109830.5|109780.5|109830.4|109780.4|109831.2|109781.2|109829.6|109779.6|13
1730682440000|2024-11-04 01:07:20|109830.1|109780.1|109825.6|109775.6|109830.1|109780.1|109825.1|109775.1|18
1730682450000|2024-11-04 01:07:30|109824.4|109774.4|109842.3|109792.3|109844|109794|109819.9|109769.9|20
1730682460000|2024-11-04 01:07:40|109842.2|109792.2|109844.5|109794.5|109845.4|109795.4|109842|109792|17
1730682470000|2024-11-04 01:07:50|109845|109795|109846.3|109796.3|109848.7|109798.7|109845|109795|16
1730682480000|2024-11-04 01:08:00|109845.7|109795.7|109845.4|109795.4|109846.4|109796.4|109843.1|109793.1|45
1730682490000|2024-11-04 01:08:10|109845.2|109795.2|109847.1|109797.1|109852.4|109802.4|109841|109791|22
1730682500000|2024-11-04 01:08:20|109846.2|109796.2|109844.5|109794.5|109850.2|109800.2|109844.5|109794.5|14
1730682510000|2024-11-04 01:08:30|109844.1|109794.1|109823.1|109773.1|109845.2|109795.2|109823.1|109773.1|26
1730682520000|2024-11-04 01:08:40|109822.8|109772.8|109819.7|109769.7|109824|109774|109819.6|109769.6|18
1730682530000|2024-11-04 01:08:50|109819.5|109769.5|109816.2|109766.2|109819.5|109769.5|109816.2|109766.2|11
1730682540000|2024-11-04 01:09:00|109816.3|109766.3|109816.5|109766.5|109816.5|109766.5|109816.3|109766.3|2
1730682550000|2024-11-04 01:09:10|109815.4|109765.4|109814.8|109764.8|109815.4|109765.4|109814.4|109764.4|13
1730682560000|2024-11-04 01:09:20|109814|109764|109816.5|109766.5|109816.7|109766.7|109813.9|109763.9|7
1730682570000|2024-11-04 01:09:30|109816.2|109766.2|109816.1|109766.1|109816.2|109766.2|109814.5|109764.5|8
1730682580000|2024-11-04 01:09:40|109815.2|109765.2|109813.9|109763.9|109815.7|109765.7|109813.5|109763.5|7
1730682590000|2024-11-04 01:09:50|109814|109764|109814.2|109764.2|109814.3|109764.3|109814|109764|4
1730682600000|2024-11-04 01:10:00|109820.6|109770.6|109817.1|109767.1|109821.3|109771.3|109816.6|109766.6|21
1730682610000|2024-11-04 01:10:10|109817.3|109767.3|109824.1|109774.1|109861.8|109777.6|109816.7|109736.6|40
1730682620000|2024-11-04 01:10:20|109824.2|109774.2|109829.5|109779.5|109829.5|109779.5|109824.2|109774.2|29
1730682630000|2024-11-04 01:10:30|109827.1|109777.1|109847.8|109797.8|109893.7|109801.4|109826.3|109755.2|54
1730682640000|2024-11-04 01:10:40|109846.6|109796.6|109885.6|109755.6|109893.1|109800.2|109833.7|109748.1|63
1730682650000|2024-11-04 01:10:50|109883.2|109750|109881.4|109739.9|109895.2|109799.9|109822.8|109724.9|52
1730682660000|2024-11-04 01:11:00|109884.8|109743.8|109824.8|109774.8|109887.4|109785.3|109818.4|109731.9|73
1730682670000|2024-11-04 01:11:10|109827.4|109777.4|109866.8|109734.8|109884.5|109782.3|109814.9|109727.1|79
1730682680000|2024-11-04 01:11:20|109880.2|109740.8|109872.7|109728.9|109880.2|109781|109814.1|109727.9|78
1730682690000|2024-11-04 01:11:30|109876.4|109729.2|109827.2|109777.2|109878.6|109778.9|109815.3|109728.6|78
1730682700000|2024-11-04 01:11:40|109873|109738.7|109833.2|109783.2|109874.4|109783.2|109814.3|109727.6|76
1730682710000|2024-11-04 01:11:50|109821|109771|109867.6|109728.6|109873.1|109778.2|109819.3|109720.7|75
1730682720000|2024-11-04 01:12:00|109862.9|109724.5|109821|109771|109871.5|109779.5|109812.4|109722.7|70
1730682730000|2024-11-04 01:12:10|109818.5|109768.5|109810.7|109760.7|109865.6|109776.6|109805.7|109724.8|59
1730682740000|2024-11-04 01:12:20|109809.6|109759.6|109857.7|109725.6|109860.2|109770.5|109806.4|109718.2|59
1730682750000|2024-11-04 01:12:30|109857.8|109725.7|109851.7|109721.5|109863|109767.7|109813.7|109714.8|66
1730682760000|2024-11-04 01:12:40|109853.1|109720.6|109811.7|109761.7|109855.5|109761.7|109811.7|109712.4|32
1730682770000|2024-11-04 01:12:50|109855.3|109729.8|109855.8|109719|109855.8|109729.8|109855.3|109719|9
1730682780000|2024-11-04 01:13:00|109856.9|109719.1|109851.3|109717.6|109865.6|109762.9|109806.5|109713.5|53
1730682790000|2024-11-04 01:13:10|109851.1|109714.8|109816.6|109766.6|109857.7|109766.6|109803.5|109712.5|63
1730682800000|2024-11-04 01:13:20|109816.7|109766.7|109853.3|109722.3|109854.6|109766.7|109809.8|109718.7|28
1730682810000|2024-11-04 01:13:30|109853.2|109722.5|109852.9|109722.7|109853.2|109722.7|109852.8|109722.5|8
1730682820000|2024-11-04 01:13:40|109853|109722.8|109853.2|109723.2|109853.3|109723.2|109853|109722.8|7
1730682830000|2024-11-04 01:13:50|109852.3|109723.5|109853.1|109721|109853.1|109767.5|109801.7|109718.5|25
1730682840000|2024-11-04 01:14:00|109853|109723.5|109852.4|109724|109853.6|109725.7|109848.4|109717.6|32
1730682850000|2024-11-04 01:14:10|109852.5|109723.9|109812.2|109762.2|109859|109768.5|109805.7|109717.3|70
1730682860000|2024-11-04 01:14:20|109854.7|109728.6|109811.8|109761.8|109856.8|109765.9|109803.7|109718|59
1730682870000|2024-11-04 01:14:30|109811.6|109761.6|109808.4|109758.4|109855|109771.6|109803.7|109718.8|46
1730682880000|2024-11-04 01:14:40|109809.9|109759.9|109813.9|109763.9|109853.7|109770|109808.3|109720|38
1730682890000|2024-11-04 01:14:50|109813.5|109763.5|109852.2|109726|109856.2|109765.1|109807.7|109722.2|20
1730682900000|2024-11-04 01:15:00|109858.5|109762.6|109851|109720.1|109858.5|109762.6|109805.7|109717|39
1730682910000|2024-11-04 01:15:10|109851.3|109720.5|109841.9|109710.3|109852.9|109755.7|109801.1|109710.2|55
1730682920000|2024-11-04 01:15:20|109842.2|109710.4|109785|109735|109842.2|109744.3|109782.1|109703.8|42
1730682930000|2024-11-04 01:15:30|109784.2|109734.2|109776.9|109726.9|109786.7|109736.7|109775.5|109725.5|26
1730682940000|2024-11-04 01:15:40|109776.2|109726.2|109772.1|109722.1|109821.4|109739.9|109768.1|109680.9|40
1730682950000|2024-11-04 01:15:50|109767.8|109717.8|109761.4|109711.4|109781.1|109731.1|109761.4|109711.4|37
1730682960000|2024-11-04 01:16:00|109767.7|109717.7|109764.5|109714.5|109771.2|109721.2|109760.8|109710.8|20
1730682970000|2024-11-04 01:16:10|109763.7|109713.7|109771.1|109721.1|109771.1|109721.1|109762.5|109712.5|16
1730682980000|2024-11-04 01:16:20|109764.8|109714.8|109758.8|109708.8|109811.9|109726.6|109758.8|109681.2|45
1730682990000|2024-11-04 01:16:30|109758.9|109708.9|109763.4|109713.4|109809.5|109720.5|109758.2|109674.9|44
1730683000000|2024-11-04 01:16:40|109764.6|109714.6|109765.2|109715.2|109768.7|109718.7|109764.2|109714.2|17
1730683010000|2024-11-04 01:16:50|109764.5|109714.5|109764.8|109714.8|109767.8|109717.8|109764|109714|15
1730683020000|2024-11-04 01:17:00|109765.5|109715.5|109760.8|109710.8|109767.3|109717.3|109753.8|109703.8|38
1730683030000|2024-11-04 01:17:10|109760.2|109710.2|109757.2|109707.2|109761.7|109711.7|109757.2|109707.2|31
1730683040000|2024-11-04 01:17:20|109758.1|109708.1|109756.9|109706.9|109758.1|109708.1|109756.9|109706.9|7
1730683050000|2024-11-04 01:17:30|109756.7|109706.7|109763|109713|109769.8|109719.8|109756.7|109706.7|21
1730683060000|2024-11-04 01:17:40|109762.9|109712.9|109767.9|109717.9|109768|109718|109756.7|109706.7|13
1730683070000|2024-11-04 01:17:50|109766.2|109716.2|109766.9|109716.9|109805.6|109722.7|109764.4|109678.1|23
1730683080000|2024-11-04 01:18:00|109766|109716|109765.9|109715.9|109769.5|109719.5|109759.2|109709.2|23
1730683090000|2024-11-04 01:18:10|109766.4|109716.4|109767.4|109717.4|109772.7|109722.7|109759.8|109709.8|39
1730683100000|2024-11-04 01:18:20|109767.5|109717.5|109768.4|109718.4|109807.7|109719.6|109766.1|109679.8|27
1730683110000|2024-11-04 01:18:30|109768.3|109718.3|109767.3|109717.3|109804.9|109722.4|109765.5|109679.2|34
1730683120000|2024-11-04 01:18:40|109767|109717|109767.5|109717.5|109768.3|109718.3|109767|109717|6
1730683130000|2024-11-04 01:18:50|109766.8|109716.8|109766|109716|109769.4|109719.4|109759.3|109709.3|32
1730683140000|2024-11-04 01:19:00|109769|109719|109764.1|109714.1|109769|109719|109764.1|109714.1|17
1730683150000|2024-11-04 01:19:10|109765|109715|109764.4|109714.4|109765|109715|109763.9|109713.9|9
1730683160000|2024-11-04 01:19:20|109764.5|109714.5|109764.2|109714.2|109765.7|109715.7|109764.2|109714.2|6
1730683170000|2024-11-04 01:19:30|109764|109714|109761.8|109711.8|109764|109714|109761.7|109711.7|9
1730683180000|2024-11-04 01:19:40|109761.4|109711.4|109766.3|109716.3|109766.6|109716.6|109761.4|109711.4|8
1730683190000|2024-11-04 01:19:50|109765.3|109715.3|109764.3|109714.3|109810.2|109717.5|109758.6|109681.5|63
1730683200000|2024-11-04 01:20:00|109765.5|109715.5|109768.2|109718.2|109806|109724.1|109761.2|109680.3|62
1730683210000|2024-11-04 01:20:10|109767.9|109717.9|109764.2|109714.2|109809.3|109724.1|109764.1|109675.6|45
1730683220000|2024-11-04 01:20:20|109764.7|109714.7|109766|109716|109805.2|109717.4|109757.1|109675.6|39
1730683230000|2024-11-04 01:20:30|109765.1|109715.1|109762.6|109712.6|109803.1|109720.8|109758.5|109677.5|38
1730683240000|2024-11-04 01:20:40|109762.7|109712.7|109761.5|109711.5|109765.1|109715.1|109761.1|109711.1|17
1730683250000|2024-11-04 01:20:50|109761.6|109711.6|109760.5|109710.5|109761.6|109711.6|109760.5|109710.5|4
1730683260000|2024-11-04 01:21:00|109759.9|109709.9|109759.8|109709.8|109763.5|109713.5|109758.3|109708.3|26
1730683270000|2024-11-04 01:21:10|109759.9|109709.9|109759.8|109709.8|109760.6|109710.6|109758.5|109708.5|10
1730683280000|2024-11-04 01:21:20|109759.5|109709.5|109764.1|109714.1|109766.5|109716.5|109759.5|109709.5|49
1730683290000|2024-11-04 01:21:30|109765.3|109715.3|109769.9|109719.9|109812.6|109723.7|109764.1|109679.1|40
1730683300000|2024-11-04 01:21:40|109769.4|109719.4|109768.5|109718.5|109770.8|109720.8|109765.9|109715.9|31
1730683310000|2024-11-04 01:21:50|109768|109718|109763.8|109713.8|109768.4|109718.4|109763.3|109713.3|18
1730683320000|2024-11-04 01:22:00|109763|109713|109761.4|109711.4|109764.7|109714.7|109760.8|109710.8|23
1730683330000|2024-11-04 01:22:10|109762|109712|109761.7|109711.7|109767.2|109717.2|109756.2|109706.2|15
1730683340000|2024-11-04 01:22:20|109761.1|109711.1|109758.9|109708.9|109762.9|109712.9|109758.9|109708.9|18
1730683350000|2024-11-04 01:22:30|109757.4|109707.4|109757|109707|109758.9|109708.9|109754.9|109704.9|15
1730683360000|2024-11-04 01:22:40|109757.4|109707.4|109758.1|109708.1|109760.7|109710.7|109755|109705|36
1730683370000|2024-11-04 01:22:50|109757.8|109707.8|109750.5|109700.5|109759.3|109709.3|109748.5|109698.5|51
1730683380000|2024-11-04 01:23:00|109751.4|109701.4|109739.9|109689.9|109751.5|109701.5|109738.1|109688.1|46
1730683390000|2024-11-04 01:23:10|109739.7|109689.7|109732.6|109682.6|109739.7|109689.7|109732.6|109682.6|14
1730683400000|2024-11-04 01:23:20|109733|109683|109731.7|109681.7|109734.2|109684.2|109726.9|109676.9|27
1730683410000|2024-11-04 01:23:30|109733.4|109683.4|109729.7|109679.7|109735.5|109685.5|109729.2|109679.2|17
1730683420000|2024-11-04 01:23:40|109730.6|109680.6|109733.7|109683.7|109736.6|109686.6|109730.6|109680.6|34
1730683430000|2024-11-04 01:23:50|109733.8|109683.8|109733|109683|109737.3|109687.3|109728.8|109678.8|21
1730683440000|2024-11-04 01:24:00|109732.4|109682.4|109733.1|109683.1|109735.2|109685.2|109729.3|109679.3|45
1730683450000|2024-11-04 01:24:10|109733|109683|109728.6|109678.6|109733.1|109683.1|109727.7|109677.7|36
1730683460000|2024-11-04 01:24:20|109729.4|109679.4|109727.9|109677.9|109732.7|109682.7|109724.2|109674.2|47
1730683470000|2024-11-04 01:24:30|109726.8|109676.8|109724.7|109674.7|109728.9|109678.9|109720.1|109670.1|24
1730683480000|2024-11-04 01:24:40|109724.2|109674.2|109723.8|109673.8|109727.3|109677.3|109723.8|109673.8|12
1730683490000|2024-11-04 01:24:50|109724.4|109674.4|109725.9|109675.9|109730.3|109680.3|109721.4|109671.4|35
1730683500000|2024-11-04 01:25:00|109726.6|109676.6|109725.3|109675.3|109726.6|109676.6|109723.8|109673.8|23
1730683510000|2024-11-04 01:25:10|109725.1|109675.1|109727.2|109677.2|109729.9|109679.9|109722.9|109672.9|43
1730683520000|2024-11-04 01:25:20|109727.6|109677.6|109729.5|109679.5|109739.1|109689.1|109725.4|109675.4|51
1730683530000|2024-11-04 01:25:30|109728.9|109678.9|109728.5|109678.5|109733.7|109683.7|109727.4|109677.4|27
1730683540000|2024-11-04 01:25:40|109731.6|109681.6|109728.5|109678.5|109731.6|109681.6|109727.4|109677.4|21
1730683550000|2024-11-04 01:25:50|109728.3|109678.3|109728.2|109678.2|109728.3|109678.3|109726.9|109676.9|5
1730683560000|2024-11-04 01:26:00|109724.9|109674.9|109725|109675|109734.1|109684.1|109723.5|109673.5|24
1730683570000|2024-11-04 01:26:10|109725.4|109675.4|109724.5|109674.5|109725.8|109675.8|109724.4|109674.4|9
1730683580000|2024-11-04 01:26:20|109724.3|109674.3|109732|109682|109732|109682|109721.9|109671.9|34
1730683590000|2024-11-04 01:26:30|109731.3|109681.3|109732.6|109682.6|109735.2|109685.2|109731.1|109681.1|33
1730683600000|2024-11-04 01:26:40|109733.3|109683.3|109729.2|109679.2|109733.3|109683.3|109729.2|109679.2|11
1730683610000|2024-11-04 01:26:50|109728.7|109678.7|109728.4|109678.4|109730.4|109680.4|109728.1|109678.1|10
1730683620000|2024-11-04 01:27:00|109728.2|109678.2|109724.2|109674.2|109728.6|109678.6|109724.2|109674.2|10
1730683630000|2024-11-04 01:27:10|109724.3|109674.3|109728.9|109678.9|109732.1|109682.1|109724.3|109674.3|42
1730683640000|2024-11-04 01:27:20|109729.5|109679.5|109728.8|109678.8|109730.5|109680.5|109728.3|109678.3|12
1730683650000|2024-11-04 01:27:30|109728.2|109678.2|109723.5|109673.5|109732.1|109682.1|109722|109672|42
1730683660000|2024-11-04 01:27:40|109723.7|109673.7|109728.8|109678.8|109731.1|109681.1|109723|109673|33
1730683670000|2024-11-04 01:27:50|109728.3|109678.3|109732.4|109682.4|109736.1|109686.1|109724.4|109674.4|39
1730683680000|2024-11-04 01:28:00|109731.1|109681.1|109731.7|109681.7|109734.1|109684.1|109729.2|109679.2|35
1730683690000|2024-11-04 01:28:10|109731.4|109681.4|109730.5|109680.5|109732.5|109682.5|109728.8|109678.8|27
1730683700000|2024-11-04 01:28:20|109730.6|109680.6|109730.6|109680.6|109731.5|109681.5|109730.6|109680.6|13
1730683710000|2024-11-04 01:28:30|109730.7|109680.7|109732.8|109682.8|109734.4|109684.4|109730.5|109680.5|36
1730683720000|2024-11-04 01:28:40|109734.3|109684.3|109732|109682|109736.7|109686.7|109730.4|109680.4|72
1730683730000|2024-11-04 01:28:50|109732.4|109682.4|109736.7|109686.7|109737.1|109687.1|109731.7|109681.7|66
1730683740000|2024-11-04 01:29:00|109734.6|109684.6|109736.9|109686.9|109742.5|109692.5|109731.6|109681.6|66
1730683750000|2024-11-04 01:29:10|109738.2|109688.2|109757.2|109707.2|109759.4|109709.4|109734.5|109684.5|68
1730683760000|2024-11-04 01:29:20|109759.7|109709.7|109761.1|109711.1|109762.2|109712.2|109755.9|109705.9|71
1730683770000|2024-11-04 01:29:30|109760.6|109710.6|109759.8|109709.8|109764.5|109714.5|109758.3|109708.3|74
1730683780000|2024-11-04 01:29:40|109760.7|109710.7|109763.1|109713.1|109764|109714|109758.4|109708.4|75
1730683790000|2024-11-04 01:29:50|109761.1|109711.1|109757.1|109707.1|109763.5|109713.5|109752.5|109702.5|73
1730683800000|2024-11-04 01:30:00|109755.2|109705.2|109754.1|109704.1|109757|109707|109747.1|109697.1|29
1730683810000|2024-11-04 01:30:10|109753.4|109703.4|109749.6|109699.6|109753.4|109703.4|109745.1|109695.1|33
1730683820000|2024-11-04 01:30:20|109749.8|109699.8|109747.4|109697.4|109749.9|109699.9|109739.8|109689.8|38
1730683830000|2024-11-04 01:30:30|109747.3|109697.3|109746.2|109696.2|109750.7|109700.7|109743.5|109693.5|36
1730683840000|2024-11-04 01:30:40|109747.2|109697.2|109746.6|109696.6|109748|109698|109741.7|109691.7|34
1730683850000|2024-11-04 01:30:50|109745.1|109695.1|109746|109696|109749|109699|109743.7|109693.7|16
1730683860000|2024-11-04 01:31:00|109744.3|109694.3|109755|109705|109763.7|109713.7|109739.3|109689.3|43
1730683870000|2024-11-04 01:31:10|109756.5|109706.5|109757.9|109707.9|109759.4|109709.4|109756.2|109706.2|35
1730683880000|2024-11-04 01:31:20|109757.4|109707.4|109755.2|109705.2|109757.8|109707.8|109749.4|109699.4|31
1730683890000|2024-11-04 01:31:30|109755.9|109705.9|109753.1|109703.1|109760.8|109710.8|109749.5|109699.5|41
1730683900000|2024-11-04 01:31:40|109753.2|109703.2|109758.1|109708.1|109759.1|109709.1|109753.2|109703.2|22
1730683910000|2024-11-04 01:31:50|109757|109707|109754.1|109704.1|109759.7|109709.7|109751.4|109701.4|25
1730683920000|2024-11-04 01:32:00|109754.2|109704.2|109748.2|109698.2|109755|109705|109741|109691|37
1730683930000|2024-11-04 01:32:10|109748.8|109698.8|109749.8|109699.8|109751.3|109701.3|109739.3|109689.3|31
1730683940000|2024-11-04 01:32:20|109750.8|109700.8|109752.4|109702.4|109753.9|109703.9|109747.4|109697.4|35
1730683950000|2024-11-04 01:32:30|109747.3|109697.3|109741.4|109691.4|109785|109701.6|109739.9|109658.5|69
1730683960000|2024-11-04 01:32:40|109739.7|109689.7|109751.1|109701.1|109751.2|109701.2|109739.7|109689.7|64
1730683970000|2024-11-04 01:32:50|109748.8|109698.8|109751|109701|109752.3|109702.3|109745.5|109695.5|41
1730683980000|2024-11-04 01:33:00|109751.9|109701.9|109751|109701|109756.6|109706.6|109748.8|109698.8|50
1730683990000|2024-11-04 01:33:10|109751.2|109701.2|109753.3|109703.3|109757.3|109707.3|109750.6|109700.6|55
1730684000000|2024-11-04 01:33:20|109753.7|109703.7|109751.2|109701.2|109756.7|109706.7|109749.5|109699.5|55
1730684010000|2024-11-04 01:33:30|109751.4|109701.4|109747.6|109697.6|109751.6|109701.6|109746.3|109696.3|10
1730684020000|2024-11-04 01:33:40|109747.5|109697.5|109743.3|109693.3|109747.6|109697.6|109740.1|109690.1|26
1730684030000|2024-11-04 01:33:50|109744.4|109694.4|109747.5|109697.5|109784.3|109698.7|109737.8|109658.8|26
1730684040000|2024-11-04 01:34:00|109749|109699|109751.6|109701.6|109751.9|109701.9|109743.3|109693.3|29
1730684050000|2024-11-04 01:34:10|109749.7|109699.7|109739.7|109689.7|109783.9|109702.6|109737.4|109650.8|65
1730684060000|2024-11-04 01:34:20|109739.8|109689.8|109751.5|109701.5|109753.3|109703.3|109739.4|109689.4|35
1730684070000|2024-11-04 01:34:30|109750.1|109700.1|109746.4|109696.4|109791|109703.9|109745.5|109661.6|44
1730684080000|2024-11-04 01:34:40|109746.5|109696.5|109781.3|109656|109783.1|109698.3|109740.4|109654.4|44
1730684090000|2024-11-04 01:34:50|109745.6|109695.6|109740.2|109690.2|109745.6|109695.6|109734.9|109684.9|48
1730684100000|2024-11-04 01:35:00|109740|109690|109733.2|109683.2|109740|109690|109731.2|109681.2|36
1730684110000|2024-11-04 01:35:10|109732.8|109682.8|109729.5|109679.5|109768.6|109688.2|109728.7|109643.6|46
1730684120000|2024-11-04 01:35:20|109729.8|109679.8|109730.8|109680.8|109731.4|109681.4|109729.5|109679.5|17
1730684130000|2024-11-04 01:35:30|109730.5|109680.5|109726.7|109676.7|109730.5|109680.5|109726.7|109676.7|6
1730684140000|2024-11-04 01:35:40|109726.8|109676.8|109729.3|109679.3|109730.2|109680.2|109725.4|109675.4|21
1730684150000|2024-11-04 01:35:50|109728.8|109678.8|109725.5|109675.5|109731|109681|109725.3|109675.3|21
1730684160000|2024-11-04 01:36:00|109724.9|109674.9|109722.6|109672.6|109725.3|109675.3|109721.4|109671.4|16
1730684170000|2024-11-04 01:36:10|109722.5|109672.5|109728.9|109678.9|109731.4|109681.4|109722.5|109672.5|27
1730684180000|2024-11-04 01:36:20|109731|109681|109729.2|109679.2|109731|109681|109729|109679|5
1730684190000|2024-11-04 01:36:30|109728.9|109678.9|109729.3|109679.3|109730.9|109680.9|109727.6|109677.6|29
1730684200000|2024-11-04 01:36:40|109729|109679|109735.8|109685.8|109736.6|109686.6|109729|109679|20
1730684210000|2024-11-04 01:36:50|109736.3|109686.3|109735.1|109685.1|109738.8|109688.8|109735.1|109685.1|18
1730684220000|2024-11-04 01:37:00|109735.5|109685.5|109737.9|109687.9|109740.2|109690.2|109735.5|109685.5|17
1730684230000|2024-11-04 01:37:10|109738.3|109688.3|109749.3|109699.3|109751.7|109701.7|109738.3|109688.3|24
1730684240000|2024-11-04 01:37:20|109750.4|109700.4|109749.5|109699.5|109751.5|109701.5|109749.1|109699.1|13
1730684250000|2024-11-04 01:37:30|109749.6|109699.6|109749.8|109699.8|109752.8|109702.8|109748.7|109698.7|15
1730684260000|2024-11-04 01:37:40|109749.9|109699.9|109751.3|109701.3|109754.8|109704.8|109749.9|109699.9|10
1730684270000|2024-11-04 01:37:50|109751.4|109701.4|109750.5|109700.5|109755.2|109705.2|109749.1|109699.1|20
1730684280000|2024-11-04 01:38:00|109751.7|109701.7|109750.8|109700.8|109751.8|109701.8|109750.8|109700.8|5
1730684290000|2024-11-04 01:38:10|109751.2|109701.2|109751.1|109701.1|109751.2|109701.2|109751.1|109701.1|2
1730684300000|2024-11-04 01:38:20|109752|109702|109753.9|109703.9|109757.3|109707.3|109744.7|109694.7|44
1730684310000|2024-11-04 01:38:30|109756.2|109706.2|109752.7|109702.7|109756.8|109706.8|109751.4|109701.4|57
1730684320000|2024-11-04 01:38:40|109752.8|109702.8|109752.8|109702.8|109753.1|109703.1|109752.6|109702.6|7
1730684330000|2024-11-04 01:38:50|109753|109703|109751.9|109701.9|109753.1|109703.1|109751.9|109701.9|8
1730684340000|2024-11-04 01:39:00|109752.1|109702.1|109755.8|109705.8|109755.8|109705.8|109751.3|109701.3|14
1730684350000|2024-11-04 01:39:10|109756.7|109706.7|109758.5|109708.5|109761.9|109711.9|109756.6|109706.6|21
1730684360000|2024-11-04 01:39:20|109756.8|109706.8|109810.4|109760.4|109818.3|109765.1|109756|109691.2|38
1730684370000|2024-11-04 01:39:30|109810.5|109760.5|109820.8|109770.8|109822.6|109772.6|109810.3|109760.3|27
1730684380000|2024-11-04 01:39:40|109822.3|109772.3|109819.8|109769.8|109860.6|109772.5|109819.7|109733.4|25
1730684390000|2024-11-04 01:39:50|109819.9|109769.9|109824.3|109774.3|109824.7|109774.7|109819.8|109769.8|34
1730684400000|2024-11-04 01:40:00|109824.5|109774.5|109830.4|109780.4|109878.5|109789.6|109820.4|109749.2|43
1730684410000|2024-11-04 01:40:10|109830.2|109780.2|109828.7|109778.7|109834.7|109784.7|109824.3|109774.3|50
1730684420000|2024-11-04 01:40:20|109828|109778|109831.3|109781.3|109834.4|109784.4|109827.7|109777.7|57
1730684430000|2024-11-04 01:40:30|109832.4|109782.4|109829.6|109779.6|109833.1|109783.1|109828.5|109778.5|51
1730684440000|2024-11-04 01:40:40|109831.3|109781.3|109827.2|109777.2|109866.9|109783.9|109826.7|109737.6|68
1730684450000|2024-11-04 01:40:50|109829.6|109779.6|109829.1|109779.1|109832|109782|109825.9|109775.9|69
1730684460000|2024-11-04 01:41:00|109829.4|109779.4|109829.5|109779.5|109831.6|109781.6|109826.9|109776.9|65
1730684470000|2024-11-04 01:41:10|109829.8|109779.8|109830|109780|109830.9|109780.9|109826.1|109776.1|64
1730684480000|2024-11-04 01:41:20|109829.9|109779.9|109828.3|109778.3|109832.1|109782.1|109826.6|109776.6|60
1730684490000|2024-11-04 01:41:30|109829.8|109779.8|109826.8|109776.8|109831.1|109781.1|109826.2|109776.2|68
1730684500000|2024-11-04 01:41:40|109827.1|109777.1|109826.3|109776.3|109829.8|109779.8|109825.7|109775.7|56
1730684510000|2024-11-04 01:41:50|109827.6|109777.6|109830.2|109780.2|109830.2|109780.2|109827.6|109777.6|65
1730684520000|2024-11-04 01:42:00|109829.8|109779.8|109824.9|109774.9|109829.8|109779.8|109823.9|109773.9|50
1730684530000|2024-11-04 01:42:10|109826.3|109776.3|109830.1|109780.1|109831.1|109781.1|109824.7|109774.7|36
1730684540000|2024-11-04 01:42:20|109829.5|109779.5|109824.7|109774.7|109832.4|109782.4|109824|109774|25
1730684550000|2024-11-04 01:42:30|109824.6|109774.6|109825.8|109775.8|109828.4|109778.4|109821|109771|50
1730684560000|2024-11-04 01:42:40|109826.9|109776.9|109829.4|109779.4|109829.4|109779.4|109824.8|109774.8|46
1730684570000|2024-11-04 01:42:50|109827.9|109777.9|109826.1|109776.1|109828.1|109778.1|109824.8|109774.8|51
1730684580000|2024-11-04 01:43:00|109825.9|109775.9|109825.1|109775.1|109828.7|109778.7|109824.7|109774.7|64
1730684590000|2024-11-04 01:43:10|109824.9|109774.9|109818|109768|109828.3|109778.3|109817.5|109767.5|45
1730684600000|2024-11-04 01:43:20|109817.5|109767.5|109815.3|109765.3|109817.5|109767.5|109814|109764|8
1730684610000|2024-11-04 01:43:30|109815.2|109765.2|109815.9|109765.9|109818.7|109768.7|109815.2|109765.2|12
1730684620000|2024-11-04 01:43:40|109815.3|109765.3|109817.3|109767.3|109818.5|109768.5|109812.2|109762.2|31
1730684630000|2024-11-04 01:43:50|109817.1|109767.1|109816.9|109766.9|109817.4|109767.4|109815.3|109765.3|25
1730684640000|2024-11-04 01:44:00|109819.8|109769.8|109832.2|109782.2|109832.2|109782.2|109812.4|109762.4|34
1730684650000|2024-11-04 01:44:10|109831.9|109781.9|109839|109789|109839.9|109789.9|109831.9|109781.9|30
1730684660000|2024-11-04 01:44:20|109840.3|109790.3|109838.9|109788.9|109842.6|109792.6|109838.7|109788.7|20
1730684670000|2024-11-04 01:44:30|109839.5|109789.5|109840.8|109790.8|109843.3|109793.3|109837.3|109787.3|27
1730684680000|2024-11-04 01:44:40|109840|109790|109833.5|109783.5|109842.1|109792.1|109833.4|109783.4|37
1730684690000|2024-11-04 01:44:50|109835.4|109785.4|109834.8|109784.8|109837|109787|109833.9|109783.9|39
1730684700000|2024-11-04 01:45:00|109835.5|109785.5|109844.3|109794.3|109845.7|109795.7|109835.5|109785.5|21
1730684710000|2024-11-04 01:45:10|109843.7|109793.7|109836.3|109786.3|109844.6|109794.6|109830.6|109780.6|38
1730684720000|2024-11-04 01:45:20|109835.9|109785.9|109837.9|109787.9|109841.2|109791.2|109834.9|109784.9|32
1730684730000|2024-11-04 01:45:30|109837.5|109787.5|109845.7|109795.7|109845.8|109795.8|109837.5|109787.5|9
1730684740000|2024-11-04 01:45:40|109845.1|109795.1|109843.5|109793.5|109848.1|109798.1|109843.5|109793.5|10
1730684750000|2024-11-04 01:45:50|109843.3|109793.3|109843.5|109793.5|109843.6|109793.6|109843.3|109793.3|4
1730684760000|2024-11-04 01:46:00|109842.7|109792.7|109846|109796|109849.8|109799.8|109842.7|109792.7|12
1730684770000|2024-11-04 01:46:10|109845.4|109795.4|109846.8|109796.8|109852.5|109802.5|109843.2|109793.2|14
1730684780000|2024-11-04 01:46:20|109846.4|109796.4|109841.5|109791.5|109849.3|109799.3|109840.8|109790.8|30
1730684790000|2024-11-04 01:46:30|109842.3|109792.3|109843.2|109793.2|109843.7|109793.7|109841.9|109791.9|7
1730684800000|2024-11-04 01:46:40|109842.5|109792.5|109847.6|109797.6|109850.1|109800.1|109840.6|109790.6|26
1730684810000|2024-11-04 01:46:50|109848.1|109798.1|109848.1|109798.1|109851.4|109801.4|109847.5|109797.5|22
1730684820000|2024-11-04 01:47:00|109849.3|109799.3|109840|109790|109849.3|109799.3|109839.3|109789.3|16
1730684830000|2024-11-04 01:47:10|109840.4|109790.4|109838.3|109788.3|109841.4|109791.4|109836.3|109786.3|25
1730684840000|2024-11-04 01:47:20|109839.8|109789.8|109839.1|109789.1|109839.8|109789.8|109837.6|109787.6|13
1730684850000|2024-11-04 01:47:30|109838.3|109788.3|109834.8|109784.8|109838.9|109788.9|109834.8|109784.8|18
1730684860000|2024-11-04 01:47:40|109833.9|109783.9|109840.6|109790.6|109842.3|109792.3|109833.9|109783.9|12
1730684870000|2024-11-04 01:47:50|109841.3|109791.3|109839.5|109789.5|109841.9|109791.9|109839.5|109789.5|11
1730684880000|2024-11-04 01:48:00|109839.8|109789.8|109836.8|109786.8|109841.3|109791.3|109836.8|109786.8|14
1730684890000|2024-11-04 01:48:10|109838.6|109788.6|109836.2|109786.2|109840.5|109790.5|109832.3|109782.3|36
1730684900000|2024-11-04 01:48:20|109835.1|109785.1|109824.8|109774.8|109835.1|109785.1|109824.8|109774.8|20
1730684910000|2024-11-04 01:48:30|109823.6|109773.6|109821.8|109771.8|109823.8|109773.8|109821.8|109771.8|15
1730684920000|2024-11-04 01:48:40|109821.9|109771.9|109821.9|109771.9|109823.3|109773.3|109816.4|109766.4|17
1730684930000|2024-11-04 01:48:50|109824.3|109774.3|109820.5|109770.5|109824.3|109774.3|109819.6|109769.6|15
1730684940000|2024-11-04 01:49:00|109820.4|109770.4|109821|109771|109821.4|109771.4|109819.8|109769.8|12
1730684950000|2024-11-04 01:49:10|109820.2|109770.2|109821.1|109771.1|109824.1|109774.1|109817.8|109767.8|21
1730684960000|2024-11-04 01:49:20|109820.9|109770.9|109817.6|109767.6|109820.9|109770.9|109816.2|109766.2|24
1730684970000|2024-11-04 01:49:30|109817|109767|109818.4|109768.4|109818.4|109768.4|109816.7|109766.7|12
1730684980000|2024-11-04 01:49:40|109819.2|109769.2|109815.8|109765.8|109819.2|109769.2|109815.6|109765.6|18
1730684990000|2024-11-04 01:49:50|109815.9|109765.9|109816.8|109766.8|109816.8|109766.8|109813.6|109763.6|16
1730685000000|2024-11-04 01:50:00|109816.1|109766.1|109814.2|109764.2|109816.6|109766.6|109812.1|109762.1|18
1730685010000|2024-11-04 01:50:10|109814|109764|109814.6|109764.6|109814.6|109764.6|109813.8|109763.8|6
1730685020000|2024-11-04 01:50:20|109814.3|109764.3|109815.6|109765.6|109815.8|109765.8|109812.8|109762.8|12
1730685030000|2024-11-04 01:50:30|109815.2|109765.2|109815.7|109765.7|109818.9|109768.9|109814.3|109764.3|12
1730685040000|2024-11-04 01:50:40|109816.1|109766.1|109815.4|109765.4|109816.1|109766.1|109815|109765|7
1730685050000|2024-11-04 01:50:50|109814.7|109764.7|109816.8|109766.8|109816.9|109766.9|109813.6|109763.6|20
1730685060000|2024-11-04 01:51:00|109815.6|109765.6|109815.5|109765.5|109818.5|109768.5|109815.5|109765.5|13
1730685070000|2024-11-04 01:51:10|109814.1|109764.1|109815.2|109765.2|109815.2|109765.2|109814.1|109764.1|6
1730685080000|2024-11-04 01:51:20|109815.5|109765.5|109815.1|109765.1|109815.8|109765.8|109815.1|109765.1|6
1730685090000|2024-11-04 01:51:30|109815.9|109765.9|109793.3|109743.3|109816.3|109766.3|109793.3|109743.3|32
1730685100000|2024-11-04 01:51:40|109794.8|109744.8|109788.1|109738.1|109794.8|109744.8|109787.5|109737.5|22
1730685110000|2024-11-04 01:51:50|109787.4|109737.4|109791.2|109741.2|109793.5|109743.5|109785.4|109735.4|27
1730685120000|2024-11-04 01:52:00|109791.5|109741.5|109788.5|109738.5|109791.5|109741.5|109788.5|109738.5|18
1730685130000|2024-11-04 01:52:10|109789|109739|109781.5|109731.5|109789|109739|109778.7|109728.7|33
1730685140000|2024-11-04 01:52:20|109782.3|109732.3|109781.4|109731.4|109783.5|109733.5|109778.8|109728.8|27
1730685150000|2024-11-04 01:52:30|109781.5|109731.5|109776.2|109726.2|109781.7|109731.7|109773.4|109723.4|34
1730685160000|2024-11-04 01:52:40|109775.5|109725.5|109769.8|109719.8|109775.5|109725.5|109769.8|109719.8|45
1730685170000|2024-11-04 01:52:50|109770.4|109720.4|109772.4|109722.4|109775.6|109725.6|109769.3|109719.3|24
1730685180000|2024-11-04 01:53:00|109774.3|109724.3|109774.2|109724.2|109774.4|109724.4|109770.5|109720.5|44
1730685190000|2024-11-04 01:53:10|109774.3|109724.3|109776|109726|109776.3|109726.3|109771.2|109721.2|33
1730685200000|2024-11-04 01:53:20|109774.7|109724.7|109778.1|109728.1|109778.6|109728.6|109771|109721|20
1730685210000|2024-11-04 01:53:30|109778|109728|109782.4|109732.4|109783|109733|109778|109728|15
1730685220000|2024-11-04 01:53:40|109782.1|109732.1|109781.7|109731.7|109783.8|109733.8|109781.6|109731.6|6
1730685230000|2024-11-04 01:53:50|109781.4|109731.4|109780.4|109730.4|109782|109732|109779.8|109729.8|16
1730685240000|2024-11-04 01:54:00|109780.8|109730.8|109781.9|109731.9|109783.6|109733.6|109779.4|109729.4|24
1730685250000|2024-11-04 01:54:10|109784.1|109734.1|109786.2|109736.2|109787.6|109737.6|109781.8|109731.8|15
1730685260000|2024-11-04 01:54:20|109785.7|109735.7|109784|109734|109786.9|109736.9|109781.1|109731.1|16
1730685270000|2024-11-04 01:54:30|109783|109733|109780|109730|109783|109733|109779.7|109729.7|13
1730685280000|2024-11-04 01:54:40|109779.8|109729.8|109779.1|109729.1|109779.8|109729.8|109776.9|109726.9|14
1730685290000|2024-11-04 01:54:50|109779.4|109729.4|109779.1|109729.1|109782|109732|109777.9|109727.9|15
1730685300000|2024-11-04 01:55:00|109779.6|109729.6|109780.6|109730.6|109780.6|109730.6|109777|109727|20
1730685310000|2024-11-04 01:55:10|109780|109730|109781|109731|109781.6|109731.6|109780|109730|13
1730685320000|2024-11-04 01:55:20|109781.7|109731.7|109783.5|109733.5|109783.5|109733.5|109779.4|109729.4|15
1730685330000|2024-11-04 01:55:30|109784.1|109734.1|109782.4|109732.4|109784.5|109734.5|109781.2|109731.2|12
1730685340000|2024-11-04 01:55:40|109783.1|109733.1|109783.6|109733.6|109786.2|109736.2|109783.1|109733.1|9
1730685350000|2024-11-04 01:55:50|109783.7|109733.7|109783.3|109733.3|109785.2|109735.2|109781.1|109731.1|12
1730685360000|2024-11-04 01:56:00|109783.8|109733.8|109783.9|109733.9|109789|109739|109783.4|109733.4|16
1730685370000|2024-11-04 01:56:10|109782.9|109732.9|109780.3|109730.3|109784.8|109734.8|109780.3|109730.3|15
1730685380000|2024-11-04 01:56:20|109780.8|109730.8|109787|109737|109792|109742|109780.8|109730.8|16
1730685390000|2024-11-04 01:56:30|109786|109736|109781.9|109731.9|109786.1|109736.1|109781.3|109731.3|14
1730685400000|2024-11-04 01:56:40|109781.3|109731.3|109781.4|109731.4|109781.4|109731.4|109780|109730|7
1730685410000|2024-11-04 01:56:50|109779.5|109729.5|109784.5|109734.5|109786.4|109736.4|109779.5|109729.5|18
1730685420000|2024-11-04 01:57:00|109784.6|109734.6|109782|109732|109785.2|109735.2|109779.5|109729.5|17
1730685430000|2024-11-04 01:57:10|109781.7|109731.7|109781.5|109731.5|109785|109735|109779.8|109729.8|14
1730685440000|2024-11-04 01:57:20|109780.9|109730.9|109780.6|109730.6|109782|109732|109773|109723|21
1730685450000|2024-11-04 01:57:30|109781.3|109731.3|109782.5|109732.5|109783.6|109733.6|109780.2|109730.2|12
1730685460000|2024-11-04 01:57:40|109781.4|109731.4|109785|109735|109787.9|109737.9|109781.4|109731.4|15
1730685470000|2024-11-04 01:57:50|109785.3|109735.3|109790.1|109740.1|109791.6|109741.6|109785|109735|15
1730685480000|2024-11-04 01:58:00|109790.7|109740.7|109790.6|109740.6|109791|109741|109789.7|109739.7|9
1730685490000|2024-11-04 01:58:10|109790.5|109740.5|109792.4|109742.4|109792.4|109742.4|109786.9|109736.9|14
1730685500000|2024-11-04 01:58:20|109792.3|109742.3|109789.5|109739.5|109792.3|109742.3|109789.2|109739.2|6
1730685510000|2024-11-04 01:58:30|109788.3|109738.3|109788.1|109738.1|109788.7|109738.7|109786.1|109736.1|11
1730685520000|2024-11-04 01:58:40|109788.2|109738.2|109791.6|109741.6|109793.3|109743.3|109787.9|109737.9|9
1730685530000|2024-11-04 01:58:50|109792.2|109742.2|109790.8|109740.8|109792.2|109742.2|109790.6|109740.6|7
1730685540000|2024-11-04 01:59:00|109791|109741|109797.9|109747.9|109799.3|109749.3|109790.4|109740.4|24
1730685550000|2024-11-04 01:59:10|109795.7|109745.7|109796.5|109746.5|109797.3|109747.3|109794.9|109744.9|21
1730685560000|2024-11-04 01:59:20|109796.3|109746.3|109796.7|109746.7|109798.7|109748.7|109796.3|109746.3|17
1730685570000|2024-11-04 01:59:30|109796|109746|109795.5|109745.5|109796|109746|109795.5|109745.5|4
1730685580000|2024-11-04 01:59:40|109795.9|109745.9|109793.6|109743.6|109796.8|109746.8|109792.8|109742.8|23
1730685590000|2024-11-04 01:59:50|109792.8|109742.8|109792.6|109742.6|109793.9|109743.9|109791.4|109741.4|9
1730685600000|2024-11-04 02:00:00|109792.2|109742.2|109806.8|109756.8|109809.3|109759.3|109790.9|109740.9|38
1730685610000|2024-11-04 02:00:10|109806.9|109756.9|109808.8|109758.8|109808.8|109758.8|109806.9|109756.9|19
1730685620000|2024-11-04 02:00:20|109807.8|109757.8|109803.6|109753.6|109808|109758|109801.8|109751.8|33
1730685630000|2024-11-04 02:00:30|109803.1|109753.1|109798.4|109748.4|109804|109754|109797.9|109747.9|15
1730685640000|2024-11-04 02:00:40|109799|109749|109797.9|109747.9|109799|109749|109795.3|109745.3|15
1730685650000|2024-11-04 02:00:50|109797.8|109747.8|109799.2|109749.2|109799.3|109749.3|109797.3|109747.3|20
1730685660000|2024-11-04 02:01:00|109800.2|109750.2|109804|109754|109808.2|109758.2|109800.2|109750.2|26
1730685670000|2024-11-04 02:01:10|109803.5|109753.5|109804.2|109754.2|109809.2|109759.2|109803.2|109753.2|25
1730685680000|2024-11-04 02:01:20|109803.7|109753.7|109804|109754|109804.1|109754.1|109803.7|109753.7|3
1730685690000|2024-11-04 02:01:30|109803.8|109753.8|109802.6|109752.6|109803.8|109753.8|109798.3|109748.3|14
1730685700000|2024-11-04 02:01:40|109803.1|109753.1|109797.5|109747.5|109804.8|109754.8|109795.9|109745.9|22
1730685710000|2024-11-04 02:01:50|109795.6|109745.6|109801|109751|109802.1|109752.1|109795.6|109745.6|23
1730685720000|2024-11-04 02:02:00|109802.1|109752.1|109801.7|109751.7|109803.5|109753.5|109800.6|109750.6|13
1730685730000|2024-11-04 02:02:10|109801.6|109751.6|109802.2|109752.2|109802.2|109752.2|109800.8|109750.8|5
1730685740000|2024-11-04 02:02:20|109801.4|109751.4|109797.5|109747.5|109802.7|109752.7|109797.5|109747.5|13
1730685750000|2024-11-04 02:02:30|109798.2|109748.2|109796.8|109746.8|109798.2|109748.2|109796.8|109746.8|8
1730685760000|2024-11-04 02:02:40|109796.9|109746.9|109796.9|109746.9|109797|109747|109795.7|109745.7|8
1730685770000|2024-11-04 02:02:50|109796.7|109746.7|109799.5|109749.5|109800.1|109750.1|109795.2|109745.2|14
1730685780000|2024-11-04 02:03:00|109800.5|109750.5|109800.5|109750.5|109801.3|109751.3|109795.3|109745.3|16
1730685790000|2024-11-04 02:03:10|109800.6|109750.6|109800.8|109750.8|109801.7|109751.7|109799.6|109749.6|18
1730685800000|2024-11-04 02:03:20|109800.3|109750.3|109800.4|109750.4|109800.4|109750.4|109800.2|109750.2|4
1730685810000|2024-11-04 02:03:30|109800.2|109750.2|109797.7|109747.7|109800.6|109750.6|109796.7|109746.7|11
1730685820000|2024-11-04 02:03:40|109796.7|109746.7|109796.9|109746.9|109801.2|109751.2|109796.7|109746.7|16
1730685830000|2024-11-04 02:03:50|109796.6|109746.6|109797.6|109747.6|109798.2|109748.2|109796.6|109746.6|9
1730685840000|2024-11-04 02:04:00|109797.7|109747.7|109801.2|109751.2|109804.4|109754.4|109797.7|109747.7|14
1730685850000|2024-11-04 02:04:10|109800.7|109750.7|109800.2|109750.2|109802.3|109752.3|109798.4|109748.4|11
1730685860000|2024-11-04 02:04:20|109800.5|109750.5|109799.8|109749.8|109800.5|109750.5|109798.1|109748.1|9
1730685870000|2024-11-04 02:04:30|109799.6|109749.6|109797.6|109747.6|109799.6|109749.6|109797|109747|11
1730685880000|2024-11-04 02:04:40|109797.5|109747.5|109797.4|109747.4|109797.6|109747.6|109797.3|109747.3|7
1730685890000|2024-11-04 02:04:50|109797.5|109747.5|109800|109750|109802.6|109752.6|109797.2|109747.2|8
1730685900000|2024-11-04 02:05:00|109798.7|109748.7|109799.3|109749.3|109800.6|109750.6|109795.6|109745.6|14
1730685910000|2024-11-04 02:05:10|109799.7|109749.7|109796.8|109746.8|109802.3|109752.3|109796.6|109746.6|18
1730685920000|2024-11-04 02:05:20|109796.6|109746.6|109795.6|109745.6|109796.6|109746.6|109795.2|109745.2|8
1730685930000|2024-11-04 02:05:30|109794.6|109744.6|109793.3|109743.3|109796.4|109746.4|109792.7|109742.7|16
1730685940000|2024-11-04 02:05:40|109793.8|109743.8|109800|109750|109800|109750|109792.9|109742.9|22
1730685950000|2024-11-04 02:05:50|109799.6|109749.6|109800.6|109750.6|109803.5|109753.5|109798.9|109748.9|15
1730685960000|2024-11-04 02:06:00|109800.8|109750.8|109805.2|109755.2|109805.2|109755.2|109799.8|109749.8|19
1730685970000|2024-11-04 02:06:10|109804.4|109754.4|109804.4|109754.4|109805.4|109755.4|109802.1|109752.1|20
1730685980000|2024-11-04 02:06:20|109803.3|109753.3|109799.4|109749.4|109803.5|109753.5|109799.4|109749.4|28
1730685990000|2024-11-04 02:06:30|109798.4|109748.4|109797.8|109747.8|109798.8|109748.8|109796.1|109746.1|10
1730686000000|2024-11-04 02:06:40|109797.6|109747.6|109798|109748|109798.7|109748.7|109796.6|109746.6|17
1730686010000|2024-11-04 02:06:50|109797.9|109747.9|109797.4|109747.4|109797.9|109747.9|109796.3|109746.3|7
1730686020000|2024-11-04 02:07:00|109797.5|109747.5|109798|109748|109798.2|109748.2|109797.5|109747.5|5
1730686030000|2024-11-04 02:07:10|109798.7|109748.7|109802.7|109752.7|109802.8|109752.8|109797.7|109747.7|23
1730686040000|2024-11-04 02:07:20|109802.6|109752.6|109799.5|109749.5|109803.1|109753.1|109799.5|109749.5|14
1730686050000|2024-11-04 02:07:30|109799.2|109749.2|109796.2|109746.2|109799.2|109749.2|109796.2|109746.2|8
1730686060000|2024-11-04 02:07:40|109796.6|109746.6|109796.5|109746.5|109797.4|109747.4|109796.5|109746.5|8
1730686070000|2024-11-04 02:07:50|109796.6|109746.6|109794|109744|109796.6|109746.6|109792.6|109742.6|14
1730686080000|2024-11-04 02:08:00|109793.9|109743.9|109791.5|109741.5|109795.4|109745.4|109791.1|109741.1|27
1730686090000|2024-11-04 02:08:10|109791.1|109741.1|109786.7|109736.7|109793.3|109743.3|109786.1|109736.1|25
1730686100000|2024-11-04 02:08:20|109786.9|109736.9|109787.1|109737.1|109787.3|109737.3|109786.9|109736.9|4
1730686110000|2024-11-04 02:08:30|109787.2|109737.2|109784.8|109734.8|109787.4|109737.4|109777.6|109727.6|19
1730686120000|2024-11-04 02:08:40|109786.3|109736.3|109785.5|109735.5|109786.4|109736.4|109784.9|109734.9|6
1730686130000|2024-11-04 02:08:50|109784.9|109734.9|109786.5|109736.5|109788.4|109738.4|109783.2|109733.2|26
1730686140000|2024-11-04 02:09:00|109783.1|109733.1|109779.7|109729.7|109783.1|109733.1|109778.4|109728.4|15
1730686150000|2024-11-04 02:09:10|109779.5|109729.5|109777.3|109727.3|109779.9|109729.9|109777.3|109727.3|6
1730686160000|2024-11-04 02:09:20|109777.1|109727.1|109780.2|109730.2|109780.3|109730.3|109777.1|109727.1|8
1730686170000|2024-11-04 02:09:30|109779.7|109729.7|109778.1|109728.1|109780.2|109730.2|109774.1|109724.1|17
1730686180000|2024-11-04 02:09:40|109777.6|109727.6|109778.3|109728.3|109778.3|109728.3|109777.6|109727.6|5
1730686190000|2024-11-04 02:09:50|109778.5|109728.5|109772.5|109722.5|109778.5|109728.5|109772.3|109722.3|18
1730686200000|2024-11-04 02:10:00|109772.4|109722.4|109774.4|109724.4|109774.9|109724.9|109772.2|109722.2|9
1730686210000|2024-11-04 02:10:10|109774.8|109724.8|109779.7|109729.7|109779.7|109729.7|109774.8|109724.8|8
1730686220000|2024-11-04 02:10:20|109779.8|109729.8|109776|109726|109779.8|109729.8|109770.5|109720.5|21
1730686230000|2024-11-04 02:10:30|109777.6|109727.6|109777.3|109727.3|109778.1|109728.1|109776.7|109726.7|14
1730686240000|2024-11-04 02:10:40|109777.9|109727.9|109778.6|109728.6|109778.6|109728.6|109777.9|109727.9|4
1730686250000|2024-11-04 02:10:50|109778.9|109728.9|109778.3|109728.3|109780.8|109730.8|109778.3|109728.3|12
1730686260000|2024-11-04 02:11:00|109777.7|109727.7|109779.5|109729.5|109780.1|109730.1|109777.7|109727.7|19
1730686270000|2024-11-04 02:11:10|109779.7|109729.7|109780.2|109730.2|109781.4|109731.4|109779.2|109729.2|17
1730686280000|2024-11-04 02:11:20|109780.5|109730.5|109781.4|109731.4|109781.9|109731.9|109778.3|109728.3|19
1730686290000|2024-11-04 02:11:30|109781.8|109731.8|109788.5|109738.5|109791.1|109741.1|109781|109731|17
1730686300000|2024-11-04 02:11:40|109788.3|109738.3|109789.3|109739.3|109789.3|109739.3|109788.3|109738.3|6
1730686310000|2024-11-04 02:11:50|109789.2|109739.2|109787.7|109737.7|109789.3|109739.3|109787.3|109737.3|7
1730686320000|2024-11-04 02:12:00|109787.9|109737.9|109786.2|109736.2|109788|109738|109786.1|109736.1|15
1730686330000|2024-11-04 02:12:10|109785.8|109735.8|109786.7|109736.7|109790.1|109740.1|109784.3|109734.3|24
1730686340000|2024-11-04 02:12:20|109787.1|109737.1|109789.5|109739.5|109792.7|109742.7|109786.4|109736.4|23
1730686350000|2024-11-04 02:12:30|109787.7|109737.7|109787|109737|109790.6|109740.6|109786.5|109736.5|26
1730686360000|2024-11-04 02:12:40|109787.2|109737.2|109786.7|109736.7|109787.2|109737.2|109786.7|109736.7|3
1730686370000|2024-11-04 02:12:50|109787.4|109737.4|109786.6|109736.6|109787.4|109737.4|109786.6|109736.6|5
1730686380000|2024-11-04 02:13:00|109787.8|109737.8|109791.2|109741.2|109794.6|109744.6|109787.8|109737.8|22
1730686390000|2024-11-04 02:13:10|109791.1|109741.1|109792|109742|109794.3|109744.3|109791.1|109741.1|7
1730686400000|2024-11-04 02:13:20|109791.3|109741.3|109790.2|109740.2|109791.3|109741.3|109790.2|109740.2|7
1730686410000|2024-11-04 02:13:30|109790.5|109740.5|109793.2|109743.2|109794.8|109744.8|109790.5|109740.5|9
1730686420000|2024-11-04 02:13:40|109792.4|109742.4|109791.7|109741.7|109793.6|109743.6|109791.4|109741.4|9
1730686430000|2024-11-04 02:13:50|109791.6|109741.6|109791.3|109741.3|109792|109742|109791.3|109741.3|5
1730686440000|2024-11-04 02:14:00|109791|109741|109794.9|109744.9|109796.7|109746.7|109791|109741|13
1730686450000|2024-11-04 02:14:10|109795.2|109745.2|109795.3|109745.3|109798.1|109748.1|109794.6|109744.6|14
1730686460000|2024-11-04 02:14:20|109795.2|109745.2|109795.2|109745.2|109795.3|109745.3|109795.2|109745.2|3
1730686470000|2024-11-04 02:14:30|109795.3|109745.3|109792|109742|109795.3|109745.3|109792|109742|7
1730686480000|2024-11-04 02:14:40|109794.4|109744.4|109792.7|109742.7|109795.5|109745.5|109792.3|109742.3|11
1730686490000|2024-11-04 02:14:50|109792.9|109742.9|109793.1|109743.1|109793.5|109743.5|109792.3|109742.3|12
1730686500000|2024-11-04 02:15:00|109792.2|109742.2|109794|109744|109796.9|109746.9|109791.5|109741.5|16
1730686510000|2024-11-04 02:15:10|109793.9|109743.9|109794.6|109744.6|109794.9|109744.9|109793.5|109743.5|7
1730686520000|2024-11-04 02:15:20|109795|109745|109796.9|109746.9|109796.9|109746.9|109794.5|109744.5|21
1730686530000|2024-11-04 02:15:30|109796.7|109746.7|109823|109773|109823.4|109773.4|109796.7|109746.7|35
1730686540000|2024-11-04 02:15:40|109823.2|109773.2|109827.1|109777.1|109827.1|109777.1|109822.7|109772.7|16
1730686550000|2024-11-04 02:15:50|109826.4|109776.4|109825.8|109775.8|109827|109777|109823.4|109773.4|14
1730686560000|2024-11-04 02:16:00|109825.2|109775.2|109826.4|109776.4|109826.4|109776.4|109824.4|109774.4|9
1730686570000|2024-11-04 02:16:10|109826.2|109776.2|109826.2|109776.2|109826.2|109776.2|109826.2|109776.2|1
1730686580000|2024-11-04 02:16:20|109826|109776|109840.3|109790.3|109840.8|109790.8|109826|109776|14
1730686590000|2024-11-04 02:16:30|109840.1|109790.1|109848|109798|109851.8|109801.8|109839.6|109789.6|24
1730686600000|2024-11-04 02:16:40|109848.5|109798.5|109843.2|109793.2|109854.7|109804.7|109837.7|109787.7|43
1730686610000|2024-11-04 02:16:50|109850|109800|109868.5|109818.5|109869.5|109819.5|109847.7|109797.7|26
1730686620000|2024-11-04 02:17:00|109869.9|109819.9|109878.3|109828.3|109879.5|109829.5|109869.9|109819.9|30
1730686630000|2024-11-04 02:17:10|109881.8|109831.8|109880.6|109830.6|109881.8|109831.8|109877.5|109827.5|22
1730686640000|2024-11-04 02:17:20|109880.7|109830.7|109882.6|109832.6|109883.3|109833.3|109880.7|109830.7|15
1730686650000|2024-11-04 02:17:30|109882.1|109832.1|109884|109834|109884.2|109834.2|109881.1|109831.1|18
1730686660000|2024-11-04 02:17:40|109884.2|109834.2|109905.7|109855.7|109908|109858|109882.7|109832.7|44
1730686670000|2024-11-04 02:17:50|109905|109855|109904.3|109854.3|109906.5|109856.5|109899.3|109849.3|14
1730686680000|2024-11-04 02:18:00|109903|109853|109899.9|109849.9|109904.8|109854.8|109899.8|109849.8|20
1730686690000|2024-11-04 02:18:10|109899.4|109849.4|109892|109842|109899.4|109849.4|109892|109842|28
1730686700000|2024-11-04 02:18:20|109892.3|109842.3|109888.3|109838.3|109892.6|109842.6|109888.2|109838.2|6
1730686710000|2024-11-04 02:18:30|109888.2|109838.2|109889.9|109839.9|109890|109840|109887.8|109837.8|7
1730686720000|2024-11-04 02:18:40|109889.3|109839.3|109887.9|109837.9|109889.5|109839.5|109887.8|109837.8|7
1730686730000|2024-11-04 02:18:50|109887.4|109837.4|109887.3|109837.3|109887.4|109837.4|109887.3|109837.3|2
1730686740000|2024-11-04 02:19:00|109887.4|109837.4|109891|109841|109895.2|109845.2|109887.4|109837.4|15
1730686750000|2024-11-04 02:19:10|109891.1|109841.1|109888|109838|109891.5|109841.5|109887.6|109837.6|24
1730686760000|2024-11-04 02:19:20|109887.5|109837.5|109886.6|109836.6|109888.7|109838.7|109886.6|109836.6|9
1730686770000|2024-11-04 02:19:30|109886.5|109836.5|109888.5|109838.5|109888.5|109838.5|109886.2|109836.2|12
1730686780000|2024-11-04 02:19:40|109887.9|109837.9|109876.4|109826.4|109891.1|109841.1|109872.1|109822.1|29
1730686790000|2024-11-04 02:19:50|109875.8|109825.8|109872.7|109822.7|109876.3|109826.3|109872.7|109822.7|14
1730686800000|2024-11-04 02:20:00|109872.6|109822.6|109875.5|109825.5|109879.6|109829.6|109871.4|109821.4|23
1730686810000|2024-11-04 02:20:10|109876.1|109826.1|109877|109827|109878.4|109828.4|109876.1|109826.1|20
1730686820000|2024-11-04 02:20:20|109877.1|109827.1|109877.5|109827.5|109878.8|109828.8|109876.4|109826.4|24
1730686830000|2024-11-04 02:20:30|109878.4|109828.4|109878.6|109828.6|109878.7|109828.7|109877|109827|14
1730686840000|2024-11-04 02:20:40|109877.9|109827.9|109877.4|109827.4|109878.6|109828.6|109877.2|109827.2|16
1730686850000|2024-11-04 02:20:50|109878.6|109828.6|109876.9|109826.9|109878.6|109828.6|109876.9|109826.9|18
1730686860000|2024-11-04 02:21:00|109877|109827|109876.6|109826.6|109879.6|109829.6|109876.6|109826.6|12
1730686870000|2024-11-04 02:21:10|109879.1|109829.1|109875|109825|109879.1|109829.1|109871.3|109821.3|29
1730686880000|2024-11-04 02:21:20|109875.3|109825.3|109870.9|109820.9|109875.3|109825.3|109870.2|109820.2|28
1730686890000|2024-11-04 02:21:30|109870.2|109820.2|109877.3|109827.3|109878|109828|109869|109819|47
1730686900000|2024-11-04 02:21:40|109875.3|109825.3|109875.7|109825.7|109876.8|109826.8|109872.3|109822.3|34
1730686910000|2024-11-04 02:21:50|109874.2|109824.2|109873.5|109823.5|109875.4|109825.4|109872.9|109822.9|21
1730686920000|2024-11-04 02:22:00|109873.9|109823.9|109872.4|109822.4|109877|109827|109872.2|109822.2|30
1730686930000|2024-11-04 02:22:10|109873.6|109823.6|109873.1|109823.1|109875.3|109825.3|109870.5|109820.5|34
1730686940000|2024-11-04 02:22:20|109874|109824|109872.8|109822.8|109874.2|109824.2|109872.5|109822.5|23
1730686950000|2024-11-04 02:22:30|109873.7|109823.7|109873.2|109823.2|109878.6|109828.6|109873.2|109823.2|24
1730686960000|2024-11-04 02:22:40|109874.1|109824.1|109857.4|109807.4|109874.1|109824.1|109857.2|109807.2|31
1730686970000|2024-11-04 02:22:50|109857.1|109807.1|109857.8|109807.8|109860.6|109810.6|109857.1|109807.1|13
1730686980000|2024-11-04 02:23:00|109857.5|109807.5|109856.9|109806.9|109857.9|109807.9|109856.9|109806.9|5
1730686990000|2024-11-04 02:23:10|109856.6|109806.6|109852.4|109802.4|109856.6|109806.6|109851.4|109801.4|15
1730687000000|2024-11-04 02:23:20|109851.3|109801.3|109850.4|109800.4|109851.3|109801.3|109850.3|109800.3|6
1730687010000|2024-11-04 02:23:30|109850.6|109800.6|109852.7|109802.7|109857.1|109807.1|109849.9|109799.9|20
1730687020000|2024-11-04 02:23:40|109854.3|109804.3|109849.7|109799.7|109854.3|109804.3|109849.7|109799.7|7
1730687030000|2024-11-04 02:23:50|109850|109800|109846.2|109796.2|109850.6|109800.6|109846.2|109796.2|13
1730687040000|2024-11-04 02:24:00|109845.8|109795.8|109844.9|109794.9|109853.6|109803.6|109844.3|109794.3|28
1730687050000|2024-11-04 02:24:10|109844.1|109794.1|109851.8|109801.8|109853|109803|109844.1|109794.1|20
1730687060000|2024-11-04 02:24:20|109852.3|109802.3|109848.5|109798.5|109852.3|109802.3|109846.9|109796.9|26
1730687070000|2024-11-04 02:24:30|109848.4|109798.4|109845.8|109795.8|109849.8|109799.8|109845.6|109795.6|19
1730687080000|2024-11-04 02:24:40|109844.4|109794.4|109843.3|109793.3|109846.4|109796.4|109841.8|109791.8|22
1730687090000|2024-11-04 02:24:50|109842.7|109792.7|109842.2|109792.2|109842.7|109792.7|109842.2|109792.2|2
1730687100000|2024-11-04 02:25:00|109841.9|109791.9|109843.5|109793.5|109847.2|109797.2|109840.3|109790.3|18
1730687110000|2024-11-04 02:25:10|109842.8|109792.8|109843.8|109793.8|109844.2|109794.2|109838.2|109788.2|23
1730687120000|2024-11-04 02:25:20|109844.1|109794.1|109844.6|109794.6|109844.9|109794.9|109844.1|109794.1|13
1730687130000|2024-11-04 02:25:30|109845.9|109795.9|109845.7|109795.7|109850.8|109800.8|109845.7|109795.7|26
1730687140000|2024-11-04 02:25:40|109846|109796|109844.2|109794.2|109846.5|109796.5|109839.1|109789.1|28
1730687150000|2024-11-04 02:25:50|109843.5|109793.5|109843.6|109793.6|109844.8|109794.8|109843.4|109793.4|6
1730687160000|2024-11-04 02:26:00|109843.1|109793.1|109839.1|109789.1|109844.3|109794.3|109838.4|109788.4|18
1730687170000|2024-11-04 02:26:10|109838.7|109788.7|109831.5|109781.5|109838.7|109788.7|109828.5|109778.5|22
1730687180000|2024-11-04 02:26:20|109831.8|109781.8|109835.1|109785.1|109836.1|109786.1|109831.8|109781.8|14
1730687190000|2024-11-04 02:26:30|109834.7|109784.7|109841.9|109791.9|109845.3|109795.3|109833.7|109783.7|29
1730687200000|2024-11-04 02:26:40|109841.5|109791.5|109834.7|109784.7|109841.5|109791.5|109834.7|109784.7|20
1730687210000|2024-11-04 02:26:50|109835.5|109785.5|109831.6|109781.6|109835.5|109785.5|109831.6|109781.6|6
1730687220000|2024-11-04 02:27:00|109832.5|109782.5|109834.8|109784.8|109835.6|109785.6|109832.5|109782.5|13
1730687230000|2024-11-04 02:27:10|109835.1|109785.1|109844.5|109794.5|109847.3|109797.3|109835.1|109785.1|22
1730687240000|2024-11-04 02:27:20|109844.9|109794.9|109846.3|109796.3|109847.4|109797.4|109842.9|109792.9|15
1730687250000|2024-11-04 02:27:30|109849.7|109799.7|109848.6|109798.6|109850.6|109800.6|109846.8|109796.8|15
1730687260000|2024-11-04 02:27:40|109850.1|109800.1|109848.7|109798.7|109851.2|109801.2|109846.2|109796.2|28
1730687270000|2024-11-04 02:27:50|109850.6|109800.6|109851|109801|109851.8|109801.8|109849.8|109799.8|17
1730687280000|2024-11-04 02:28:00|109852.7|109802.7|109847.2|109797.2|109852.7|109802.7|109845.5|109795.5|27
1730687290000|2024-11-04 02:28:10|109846.2|109796.2|109847.8|109797.8|109850|109800|109846.2|109796.2|10
1730687300000|2024-11-04 02:28:20|109848|109798|109849|109799|109851.3|109801.3|109846.7|109796.7|51
1730687310000|2024-11-04 02:28:30|109848.1|109798.1|109847.9|109797.9|109852.7|109802.7|109844.9|109794.9|58
1730687320000|2024-11-04 02:28:40|109847.1|109797.1|109837.3|109787.3|109850.2|109800.2|109836.5|109786.5|27
1730687330000|2024-11-04 02:28:50|109837.6|109787.6|109838.4|109788.4|109838.4|109788.4|109837.3|109787.3|9
1730687340000|2024-11-04 02:29:00|109838.5|109788.5|109839.8|109789.8|109839.9|109789.9|109838.5|109788.5|7
1730687350000|2024-11-04 02:29:10|109840|109790|109840.8|109790.8|109841.1|109791.1|109840|109790|7
1730687360000|2024-11-04 02:29:20|109840.2|109790.2|109839.1|109789.1|109840.4|109790.4|109839.1|109789.1|9
1730687370000|2024-11-04 02:29:30|109838.9|109788.9|109837.2|109787.2|109839.2|109789.2|109836.3|109786.3|7
1730687380000|2024-11-04 02:29:40|109837.5|109787.5|109837.4|109787.4|109839.9|109789.9|109837.4|109787.4|9
1730687390000|2024-11-04 02:29:50|109837.5|109787.5|109837.3|109787.3|109840.3|109790.3|109837.3|109787.3|10
1730687400000|2024-11-04 02:30:00|109837.5|109787.5|109845.1|109795.1|109848.2|109798.2|109835.7|109785.7|14
1730687410000|2024-11-04 02:30:10|109845.7|109795.7|109845.7|109795.7|109846.9|109796.9|109842.7|109792.7|17
1730687420000|2024-11-04 02:30:20|109847.3|109797.3|109845.1|109795.1|109847.3|109797.3|109845.1|109795.1|7
1730687430000|2024-11-04 02:30:30|109845.4|109795.4|109848.3|109798.3|109848.7|109798.7|109845.4|109795.4|20
1730687440000|2024-11-04 02:30:40|109848.5|109798.5|109846.4|109796.4|109851.1|109801.1|109846.2|109796.2|23
1730687450000|2024-11-04 02:30:50|109846.8|109796.8|109846|109796|109846.8|109796.8|109846|109796|5
1730687460000|2024-11-04 02:31:00|109844.6|109794.6|109843.4|109793.4|109844.9|109794.9|109843.4|109793.4|7
1730687470000|2024-11-04 02:31:10|109843.6|109793.6|109847.7|109797.7|109848.9|109798.9|109842.9|109792.9|22
1730687480000|2024-11-04 02:31:20|109848.1|109798.1|109847.9|109797.9|109848.8|109798.8|109844.5|109794.5|20
1730687490000|2024-11-04 02:31:30|109847.8|109797.8|109849.3|109799.3|109850.1|109800.1|109846.6|109796.6|9
1730687500000|2024-11-04 02:31:40|109849.4|109799.4|109849.5|109799.5|109849.5|109799.5|109849.4|109799.4|2
1730687510000|2024-11-04 02:31:50|109849.6|109799.6|109845.3|109795.3|109850.2|109800.2|109845.3|109795.3|6
1730687520000|2024-11-04 02:32:00|109844.7|109794.7|109841.7|109791.7|109844.7|109794.7|109841.7|109791.7|13
1730687530000|2024-11-04 02:32:10|109842.2|109792.2|109845.3|109795.3|109848.8|109798.8|109842.2|109792.2|15
1730687540000|2024-11-04 02:32:20|109845.2|109795.2|109844.4|109794.4|109848.3|109798.3|109844.1|109794.1|16
1730687550000|2024-11-04 02:32:30|109843.5|109793.5|109848.9|109798.9|109849|109799|109842.3|109792.3|15
1730687560000|2024-11-04 02:32:40|109846.7|109796.7|109844.5|109794.5|109846.7|109796.7|109844.2|109794.2|10
1730687570000|2024-11-04 02:32:50|109844.3|109794.3|109844.4|109794.4|109844.4|109794.4|109844|109794|6
1730687580000|2024-11-04 02:33:00|109844.9|109794.9|109844.5|109794.5|109844.9|109794.9|109844.4|109794.4|3
1730687590000|2024-11-04 02:33:10|109843.8|109793.8|109844.7|109794.7|109846.6|109796.6|109843.8|109793.8|8
1730687600000|2024-11-04 02:33:20|109844.8|109794.8|109844.7|109794.7|109844.8|109794.8|109844.6|109794.6|6
1730687610000|2024-11-04 02:33:30|109844.6|109794.6|109842.4|109792.4|109844.6|109794.6|109842.4|109792.4|5
1730687620000|2024-11-04 02:33:40|109841.6|109791.6|109845.7|109795.7|109851.1|109801.1|109841.1|109791.1|18
1730687630000|2024-11-04 02:33:50|109845.6|109795.6|109845.5|109795.5|109845.6|109795.6|109845.5|109795.5|2
1730687640000|2024-11-04 02:34:00|109845.6|109795.6|109847.7|109797.7|109850.8|109800.8|109845.5|109795.5|13
1730687650000|2024-11-04 02:34:10|109847.3|109797.3|109847.4|109797.4|109847.4|109797.4|109846.9|109796.9|6
1730687660000|2024-11-04 02:34:20|109847.3|109797.3|109844.6|109794.6|109847.4|109797.4|109843.9|109793.9|13
1730687670000|2024-11-04 02:34:30|109844.7|109794.7|109848.2|109798.2|109848.5|109798.5|109844.7|109794.7|13
1730687680000|2024-11-04 02:34:40|109847.8|109797.8|109845|109795|109847.8|109797.8|109845|109795|6
1730687690000|2024-11-04 02:34:50|109844.6|109794.6|109844.7|109794.7|109844.7|109794.7|109844.6|109794.6|2
1730687700000|2024-11-04 02:35:00|109844.3|109794.3|109848.9|109798.9|109848.9|109798.9|109844.3|109794.3|5
1730687710000|2024-11-04 02:35:10|109849.1|109799.1|109854.6|109804.6|109857.2|109807.2|109849.1|109799.1|22
1730687720000|2024-11-04 02:35:20|109855.6|109805.6|109852.5|109802.5|109855.6|109805.6|109852.5|109802.5|8
1730687730000|2024-11-04 02:35:30|109852.4|109802.4|109855.2|109805.2|109857.3|109807.3|109852.1|109802.1|13
1730687740000|2024-11-04 02:35:40|109853.8|109803.8|109882|109832|109891.2|109841.2|109853.8|109803.8|57
1730687750000|2024-11-04 02:35:50|109878.5|109828.5|109885.7|109835.7|109894.4|109844.4|109878.5|109828.5|28
1730687760000|2024-11-04 02:36:00|109885.6|109835.6|109888.8|109838.8|109890.6|109840.6|109885.6|109835.6|15
1730687770000|2024-11-04 02:36:10|109888.5|109838.5|109887.7|109837.7|109889.2|109839.2|109886.9|109836.9|11
1730687780000|2024-11-04 02:36:20|109888.2|109838.2|109897.7|109847.7|109900.7|109850.7|109884.5|109834.5|21
1730687790000|2024-11-04 02:36:30|109898.2|109848.2|109900.4|109850.4|109901.3|109851.3|109893.9|109843.9|16
1730687800000|2024-11-04 02:36:40|109901.3|109851.3|109913|109863|109915.9|109865.9|109901.3|109851.3|46
1730687810000|2024-11-04 02:36:50|109908.4|109858.4|109910.5|109860.5|109915.3|109865.3|109906.3|109856.3|27
1730687820000|2024-11-04 02:37:00|109905.8|109855.8|109901.9|109851.9|109911.2|109861.2|109901.9|109851.9|26
1730687830000|2024-11-04 02:37:10|109904.2|109854.2|109901.3|109851.3|109906.9|109856.9|109897.3|109847.3|39
1730687840000|2024-11-04 02:37:20|109900.3|109850.3|109870.1|109820.1|109903.6|109853.6|109870.1|109820.1|47
1730687850000|2024-11-04 02:37:30|109869.9|109819.9|109865.1|109815.1|109873.9|109823.9|109865.1|109815.1|23
1730687860000|2024-11-04 02:37:40|109863.4|109813.4|109860.9|109810.9|109866.1|109816.1|109858.8|109808.8|32
1730687870000|2024-11-04 02:37:50|109860.6|109810.6|109854.3|109804.3|109860.6|109810.6|109854.3|109804.3|18
1730687880000|2024-11-04 02:38:00|109853.4|109803.4|109852.5|109802.5|109853.4|109803.4|109852.1|109802.1|9
1730687890000|2024-11-04 02:38:10|109852.6|109802.6|109852.6|109802.6|109852.6|109802.6|109852.3|109802.3|5
1730687900000|2024-11-04 02:38:20|109852.5|109802.5|109850.4|109800.4|109852.5|109802.5|109849.5|109799.5|12
1730687910000|2024-11-04 02:38:30|109850.7|109800.7|109850.3|109800.3|109851.5|109801.5|109848.6|109798.6|18
1730687920000|2024-11-04 02:38:40|109849.9|109799.9|109849|109799|109850.3|109800.3|109849|109799|10
1730687930000|2024-11-04 02:38:50|109850.9|109800.9|109846.3|109796.3|109851|109801|109846.3|109796.3|12
1730687940000|2024-11-04 02:39:00|109847.5|109797.5|109846|109796|109847.5|109797.5|109845.7|109795.7|12
1730687950000|2024-11-04 02:39:10|109845.5|109795.5|109848.4|109798.4|109853.3|109803.3|109844.9|109794.9|20
1730687960000|2024-11-04 02:39:20|109847.6|109797.6|109844.9|109794.9|109847.6|109797.6|109844.4|109794.4|12
1730687970000|2024-11-04 02:39:30|109844.4|109794.4|109846.3|109796.3|109849|109799|109844.4|109794.4|25
1730687980000|2024-11-04 02:39:40|109846.2|109796.2|109844.8|109794.8|109847.2|109797.2|109843.6|109793.6|11
1730687990000|2024-11-04 02:39:50|109843.9|109793.9|109843.7|109793.7|109849.9|109799.9|109843.3|109793.3|10
1730688000000|2024-11-04 02:40:00|109842.1|109792.1|109835|109785|109842.1|109792.1|109834.7|109784.7|21
1730688010000|2024-11-04 02:40:10|109834.7|109784.7|109832.4|109782.4|109834.7|109784.7|109831.7|109781.7|10
1730688020000|2024-11-04 02:40:20|109833.2|109783.2|109828.9|109778.9|109833.2|109783.2|109827.5|109777.5|16
1730688030000|2024-11-04 02:40:30|109829.1|109779.1|109826.7|109776.7|109829.4|109779.4|109825.8|109775.8|14
1730688040000|2024-11-04 02:40:40|109827.1|109777.1|109829.9|109779.9|109830.5|109780.5|109826.6|109776.6|12
1730688050000|2024-11-04 02:40:50|109829.3|109779.3|109826|109776|109829.3|109779.3|109824.8|109774.8|23
1730688060000|2024-11-04 02:41:00|109825.5|109775.5|109821.9|109771.9|109825.8|109775.8|109820.7|109770.7|21
1730688070000|2024-11-04 02:41:10|109822.5|109772.5|109822.6|109772.6|109825.5|109775.5|109821.4|109771.4|22
1730688080000|2024-11-04 02:41:20|109821.7|109771.7|109823.1|109773.1|109827.8|109777.8|109821.7|109771.7|31
1730688090000|2024-11-04 02:41:30|109823.3|109773.3|109822.1|109772.1|109825.7|109775.7|109821.2|109771.2|21
1730688100000|2024-11-04 02:41:40|109821.3|109771.3|109827|109777|109834.2|109784.2|109821.3|109771.3|28
1730688110000|2024-11-04 02:41:50|109826.9|109776.9|109822.1|109772.1|109827|109777|109821.4|109771.4|9
1730688120000|2024-11-04 02:42:00|109823.8|109773.8|109820|109770|109823.8|109773.8|109820|109770|17
1730688130000|2024-11-04 02:42:10|109822.3|109772.3|109822.1|109772.1|109823.4|109773.4|109819.8|109769.8|12
1730688140000|2024-11-04 02:42:20|109820.6|109770.6|109817.6|109767.6|109824|109774|109816.1|109766.1|26
1730688150000|2024-11-04 02:42:30|109817.5|109767.5|109817.1|109767.1|109818.4|109768.4|109817|109767|10
1730688160000|2024-11-04 02:42:40|109817.2|109767.2|109820.1|109770.1|109829.8|109779.8|109817.2|109767.2|23
1730688170000|2024-11-04 02:42:50|109819.8|109769.8|109817.9|109767.9|109823|109773|109817.7|109767.7|19
1730688180000|2024-11-04 02:43:00|109817.8|109767.8|109818.5|109768.5|109819|109769|109815.2|109765.2|20
1730688190000|2024-11-04 02:43:10|109817.8|109767.8|109817.4|109767.4|109819.1|109769.1|109817.3|109767.3|13
1730688200000|2024-11-04 02:43:20|109817|109767|109879.4|109753.6|109880.1|109800.2|109812.1|109752.5|33
1730688210000|2024-11-04 02:43:30|109883.2|109754.2|109843.8|109793.8|109883.2|109797.2|109839.4|109749.5|64
1730688220000|2024-11-04 02:43:40|109847.6|109797.6|109850.6|109800.6|109859.1|109809.1|109843.9|109793.9|51
1730688230000|2024-11-04 02:43:50|109851.2|109801.2|109854|109804|109863.9|109813.9|109847.6|109797.6|42
1730688240000|2024-11-04 02:44:00|109853.7|109803.7|109856.1|109806.1|109858|109808|109850.6|109800.6|24
1730688250000|2024-11-04 02:44:10|109856.2|109806.2|109853.8|109803.8|109856.8|109806.8|109850.2|109800.2|24
1730688260000|2024-11-04 02:44:20|109850.9|109800.9|109852.4|109802.4|109854.4|109804.4|109849.9|109799.9|26
1730688270000|2024-11-04 02:44:30|109852.5|109802.5|109852.5|109802.5|109854.3|109804.3|109849.1|109799.1|27
1730688280000|2024-11-04 02:44:40|109852.6|109802.6|109856.2|109806.2|109856.2|109806.2|109852|109802|8
1730688290000|2024-11-04 02:44:50|109854.6|109804.6|109849.2|109799.2|109854.6|109804.6|109845.1|109795.1|23
1730688300000|2024-11-04 02:45:00|109849.5|109799.5|109861.9|109811.9|109864|109814|109849.5|109799.5|27
1730688310000|2024-11-04 02:45:10|109862.6|109812.6|109865.1|109815.1|109868.4|109818.4|109862.1|109812.1|23
1730688320000|2024-11-04 02:45:20|109864.4|109814.4|109867.2|109817.2|109867.2|109817.2|109860.8|109810.8|23
1730688330000|2024-11-04 02:45:30|109867.1|109817.1|109867.6|109817.6|109867.6|109817.6|109867|109817|3
1730688340000|2024-11-04 02:45:40|109867.7|109817.7|109877|109827|109882|109832|109867.7|109817.7|17
1730688350000|2024-11-04 02:45:50|109877.2|109827.2|109871|109821|109878.2|109828.2|109866.7|109816.7|25
1730688360000|2024-11-04 02:46:00|109873|109823|109868.8|109818.8|109875.7|109825.7|109868.8|109818.8|14
1730688370000|2024-11-04 02:46:10|109869|109819|109864.2|109814.2|109871.2|109821.2|109861.2|109811.2|45
1730688380000|2024-11-04 02:46:20|109866.7|109816.7|109863.6|109813.6|109868.5|109818.5|109860|109810|8
1730688390000|2024-11-04 02:46:30|109863.3|109813.3|109825.6|109775.6|109868.2|109818.2|109825|109775|47
1730688400000|2024-11-04 02:46:40|109823.8|109773.8|109826.2|109776.2|109832.6|109782.6|109819.1|109769.1|43
1730688410000|2024-11-04 02:46:50|109827.6|109777.6|109822.8|109772.8|109830.5|109780.5|109820.3|109770.3|48
1730688420000|2024-11-04 02:47:00|109820.5|109770.5|109815.2|109765.2|109820.6|109770.6|109815.2|109765.2|30
1730688430000|2024-11-04 02:47:10|109814.5|109764.5|109811.9|109761.9|109814.5|109764.5|109809.5|109759.5|30
1730688440000|2024-11-04 02:47:20|109812|109762|109811.7|109761.7|109812.4|109762.4|109811.1|109761.1|10
1730688450000|2024-11-04 02:47:30|109812.3|109762.3|109811.3|109761.3|109812.3|109762.3|109811.3|109761.3|3
1730688460000|2024-11-04 02:47:40|109811.1|109761.1|109812.8|109762.8|109814.9|109764.9|109810.6|109760.6|16
1730688470000|2024-11-04 02:47:50|109812.7|109762.7|109811.1|109761.1|109812.7|109762.7|109808.7|109758.7|9
1730688480000|2024-11-04 02:48:00|109808|109758|109806.4|109756.4|109809.7|109759.7|109805.8|109755.8|16
1730688490000|2024-11-04 02:48:10|109806.6|109756.6|109806.8|109756.8|109810.4|109760.4|109806.5|109756.5|14
1730688500000|2024-11-04 02:48:20|109807.2|109757.2|109808.8|109758.8|109808.8|109758.8|109806.6|109756.6|7
1730688510000|2024-11-04 02:48:30|109809.8|109759.8|109811.5|109761.5|109813.3|109763.3|109809.8|109759.8|19
1730688520000|2024-11-04 02:48:40|109811.1|109761.1|109810.6|109760.6|109813.8|109763.8|109810.6|109760.6|14
1730688530000|2024-11-04 02:48:50|109811.5|109761.5|109813.2|109763.2|109813.2|109763.2|109811.2|109761.2|13
1730688540000|2024-11-04 02:49:00|109812.4|109762.4|109813.5|109763.5|109813.5|109763.5|109810.8|109760.8|6
1730688550000|2024-11-04 02:49:10|109813.4|109763.4|109814.1|109764.1|109817.1|109767.1|109811.3|109761.3|8
1730688560000|2024-11-04 02:49:20|109814|109764|109813.9|109763.9|109814|109764|109813.9|109763.9|4
1730688570000|2024-11-04 02:49:30|109814.4|109764.4|109815.6|109765.6|109816.7|109766.7|109814.4|109764.4|11
1730688580000|2024-11-04 02:49:40|109814.9|109764.9|109813.5|109763.5|109814.9|109764.9|109813.4|109763.4|4
1730688590000|2024-11-04 02:49:50|109813.4|109763.4|109820.3|109770.3|109820.3|109770.3|109813.2|109763.2|7
1730688600000|2024-11-04 02:50:00|109819.3|109769.3|109819.8|109769.8|109820.6|109770.6|109816|109766|30
1730688610000|2024-11-04 02:50:10|109819.2|109769.2|109818|109768|109823.9|109773.9|109818|109768|18
1730688620000|2024-11-04 02:50:20|109817.9|109767.9|109812.9|109762.9|109818.2|109768.2|109812.4|109762.4|18
1730688630000|2024-11-04 02:50:30|109812.1|109762.1|109809.3|109759.3|109812.2|109762.2|109809|109759|10
1730688640000|2024-11-04 02:50:40|109809.2|109759.2|109809.5|109759.5|109819.7|109769.7|109807.5|109757.5|18
1730688650000|2024-11-04 02:50:50|109810|109760|109808.6|109758.6|109813.7|109763.7|109807.6|109757.6|22
1730688660000|2024-11-04 02:51:00|109810.3|109760.3|109810|109760|109810.9|109760.9|109807.7|109757.7|24
1730688670000|2024-11-04 02:51:10|109808.8|109758.8|109811.9|109761.9|109813.8|109763.8|109804.6|109754.6|18
1730688680000|2024-11-04 02:51:20|109810.8|109760.8|109809.5|109759.5|109811.3|109761.3|109809.5|109759.5|10
1730688690000|2024-11-04 02:51:30|109810|109760|109807.9|109757.9|109810|109760|109807.6|109757.6|8
1730688700000|2024-11-04 02:51:40|109807.8|109757.8|109803.2|109753.2|109807.8|109757.8|109802.3|109752.3|16
1730688710000|2024-11-04 02:51:50|109803.1|109753.1|109802.7|109752.7|109804.6|109754.6|109802.3|109752.3|6
1730688720000|2024-11-04 02:52:00|109802.6|109752.6|109801.9|109751.9|109802.7|109752.7|109801.9|109751.9|6
1730688730000|2024-11-04 02:52:10|109802|109752|109801.8|109751.8|109802|109752|109801.5|109751.5|5
1730688740000|2024-11-04 02:52:20|109809.6|109759.6|109804.7|109754.7|109810.1|109760.1|109804.7|109754.7|14
1730688750000|2024-11-04 02:52:30|109804.6|109754.6|109806.1|109756.1|109808.2|109758.2|109804.6|109754.6|16
1730688760000|2024-11-04 02:52:40|109805.5|109755.5|109799.8|109749.8|109807.8|109757.8|109799.8|109749.8|20
1730688770000|2024-11-04 02:52:50|109798.7|109748.7|109798.5|109748.5|109798.7|109748.7|109798.5|109748.5|3
1730688780000|2024-11-04 02:53:00|109799.6|109749.6|109805.4|109755.4|109807.1|109757.1|109799.6|109749.6|27
1730688790000|2024-11-04 02:53:10|109805|109755|109802.7|109752.7|109805|109755|109802.7|109752.7|6
1730688800000|2024-11-04 02:53:20|109803.7|109753.7|109801.8|109751.8|109807.3|109757.3|109801.8|109751.8|17
1730688810000|2024-11-04 02:53:30|109803.6|109753.6|109799.1|109749.1|109804.2|109754.2|109799.1|109749.1|12
1730688820000|2024-11-04 02:53:40|109799.3|109749.3|109796.8|109746.8|109800.1|109750.1|109796.3|109746.3|12
1730688830000|2024-11-04 02:53:50|109798.6|109748.6|109800|109750|109802.1|109752.1|109797.5|109747.5|20
1730688840000|2024-11-04 02:54:00|109802.4|109752.4|109800.6|109750.6|109805.3|109755.3|109800.6|109750.6|13
1730688850000|2024-11-04 02:54:10|109800.5|109750.5|109800.6|109750.6|109802.9|109752.9|109800.5|109750.5|5
1730688870000|2024-11-04 02:54:30|109800.4|109750.4|109801.7|109751.7|109807.7|109757.7|109800.4|109750.4|19
1730688880000|2024-11-04 02:54:40|109801.6|109751.6|109800.6|109750.6|109804.2|109754.2|109800.1|109750.1|14
1730688890000|2024-11-04 02:54:50|109799.2|109749.2|109798.1|109748.1|109799.8|109749.8|109798.1|109748.1|4
1730688900000|2024-11-04 02:55:00|109797.6|109747.6|109800.4|109750.4|109800.6|109750.6|109796.3|109746.3|25
1730688910000|2024-11-04 02:55:10|109799.8|109749.8|109795.3|109745.3|109799.8|109749.8|109795.3|109745.3|8
1730688920000|2024-11-04 02:55:20|109795|109745|109797|109747|109798.7|109748.7|109794.5|109744.5|11
1730688930000|2024-11-04 02:55:30|109795.6|109745.6|109795.8|109745.8|109798.5|109748.5|109795.6|109745.6|12
1730688940000|2024-11-04 02:55:40|109795.9|109745.9|109796.1|109746.1|109796.1|109746.1|109795.9|109745.9|2
1730688950000|2024-11-04 02:55:50|109795.9|109745.9|109795.7|109745.7|109796.1|109746.1|109795.7|109745.7|3
1730688960000|2024-11-04 02:56:00|109800.7|109750.7|109798.6|109748.6|109800.7|109750.7|109798.6|109748.6|4
1730688970000|2024-11-04 02:56:10|109798.8|109748.8|109800.2|109750.2|109802.7|109752.7|109797.2|109747.2|11
1730688980000|2024-11-04 02:56:20|109800.1|109750.1|109791.8|109741.8|109800.1|109750.1|109791.8|109741.8|10
1730688990000|2024-11-04 02:56:30|109791.9|109741.9|109793.4|109743.4|109799.8|109749.8|109791.5|109741.5|13
1730689000000|2024-11-04 02:56:40|109792.9|109742.9|109793.9|109743.9|109797.6|109747.6|109792.7|109742.7|11
1730689010000|2024-11-04 02:56:50|109793.8|109743.8|109795.4|109745.4|109798.5|109748.5|109793.6|109743.6|12
1730689020000|2024-11-04 02:57:00|109795.7|109745.7|109795.3|109745.3|109798.2|109748.2|109794.1|109744.1|14
1730689030000|2024-11-04 02:57:10|109795.7|109745.7|109797.1|109747.1|109799.4|109749.4|109795.7|109745.7|17
1730689040000|2024-11-04 02:57:20|109796.8|109746.8|109794.5|109744.5|109798.1|109748.1|109794.5|109744.5|12
1730689050000|2024-11-04 02:57:30|109795.1|109745.1|109798.2|109748.2|109803.2|109753.2|109794.8|109744.8|20
1730689060000|2024-11-04 02:57:40|109798.3|109748.3|109796.8|109746.8|109801.2|109751.2|109795.1|109745.1|33
1730689070000|2024-11-04 02:57:50|109798.2|109748.2|109795.4|109745.4|109800.1|109750.1|109794.8|109744.8|30
1730689080000|2024-11-04 02:58:00|109796.9|109746.9|109797.5|109747.5|109797.7|109747.7|109794.1|109744.1|34
1730689090000|2024-11-04 02:58:10|109795.2|109745.2|109794.3|109744.3|109797.1|109747.1|109791.6|109741.6|35
1730689100000|2024-11-04 02:58:20|109795.6|109745.6|109797.3|109747.3|109797.3|109747.3|109791.6|109741.6|69
1730689110000|2024-11-04 02:58:30|109796.5|109746.5|109796.2|109746.2|109797.2|109747.2|109791.3|109741.3|72
1730689120000|2024-11-04 02:58:40|109797.7|109747.7|109810.7|109760.7|109816|109766|109793.8|109743.8|49
1730689130000|2024-11-04 02:58:50|109811.4|109761.4|109812.4|109762.4|109816.7|109766.7|109811.4|109761.4|23
1730689140000|2024-11-04 02:59:00|109813.6|109763.6|109815.8|109765.8|109817.7|109767.7|109811|109761|29
1730689150000|2024-11-04 02:59:10|109815.9|109765.9|109815.4|109765.4|109817|109767|109812.3|109762.3|26
1730689160000|2024-11-04 02:59:20|109815.9|109765.9|109812.8|109762.8|109817.6|109767.6|109811.7|109761.7|29
1730689170000|2024-11-04 02:59:30|109812.7|109762.7|109815.3|109765.3|109818.4|109768.4|109811.5|109761.5|50
1730689180000|2024-11-04 02:59:40|109813.9|109763.9|109810.6|109760.6|109817.1|109767.1|109807.7|109757.7|69
1730689190000|2024-11-04 02:59:50|109810|109760|109805.2|109755.2|109811.9|109761.9|109803.1|109753.1|67
1730689200000|2024-11-04 03:00:00|109804.6|109754.6|109800.1|109750.1|109808.2|109758.2|109795.9|109745.9|51
1730689210000|2024-11-04 03:00:10|109799.9|109749.9|109799.8|109749.8|109800.3|109750.3|109795.1|109745.1|48
1730689220000|2024-11-04 03:00:20|109799.2|109749.2|109795.6|109745.6|109799.2|109749.2|109791|109741|42
1730689230000|2024-11-04 03:00:30|109794.2|109744.2|109792.7|109742.7|109798.9|109748.9|109792|109742|68
1730689240000|2024-11-04 03:00:40|109793.3|109743.3|109794.5|109744.5|109796.5|109746.5|109790.9|109740.9|64
1730689250000|2024-11-04 03:00:50|109794.4|109744.4|109798.4|109748.4|109800.7|109750.7|109791.7|109741.7|42
1730689260000|2024-11-04 03:01:00|109798.3|109748.3|109794|109744|109798.3|109748.3|109791.5|109741.5|28
1730689270000|2024-11-04 03:01:10|109793.7|109743.7|109791|109741|109795|109745|109788.6|109738.6|64
1730689280000|2024-11-04 03:01:20|109790.9|109740.9|109781.4|109731.4|109791|109741|109780.6|109730.6|39
1730689290000|2024-11-04 03:01:30|109783.1|109733.1|109783.9|109733.9|109786.2|109736.2|109782.9|109732.9|10
1730689300000|2024-11-04 03:01:40|109783.4|109733.4|109777.2|109727.2|109783.6|109733.6|109777.2|109727.2|13
1730689310000|2024-11-04 03:01:50|109776.5|109726.5|109775.9|109725.9|109776.5|109726.5|109775.8|109725.8|6
1730689320000|2024-11-04 03:02:00|109775.2|109725.2|109766.7|109716.7|109775.5|109725.5|109764.6|109714.6|31
1730689330000|2024-11-04 03:02:10|109766.4|109716.4|109765.5|109715.5|109773.5|109723.5|109765.3|109715.3|26
1730689340000|2024-11-04 03:02:20|109765.7|109715.7|109767.2|109717.2|109767.8|109717.8|109765.7|109715.7|26
1730689350000|2024-11-04 03:02:30|109767.1|109717.1|109764.9|109714.9|109767.6|109717.6|109764.9|109714.9|21
1730689360000|2024-11-04 03:02:40|109765.2|109715.2|109764.7|109714.7|109766.4|109716.4|109764.1|109714.1|20
1730689370000|2024-11-04 03:02:50|109765.1|109715.1|109770.1|109720.1|109770.5|109720.5|109765.1|109715.1|21
1730689380000|2024-11-04 03:03:00|109770|109720|109768.9|109718.9|109770.6|109720.6|109765.9|109715.9|31
1730689390000|2024-11-04 03:03:10|109769.2|109719.2|109766.2|109716.2|109769.3|109719.3|109765.5|109715.5|20
1730689400000|2024-11-04 03:03:20|109766.1|109716.1|109765|109715|109766.1|109716.1|109764.5|109714.5|7
1730689410000|2024-11-04 03:03:30|109764.1|109714.1|109767|109717|109769.1|109719.1|109763.8|109713.8|20
1730689420000|2024-11-04 03:03:40|109767.1|109717.1|109766.3|109716.3|109768.9|109718.9|109765.5|109715.5|18
1730689430000|2024-11-04 03:03:50|109766|109716|109766.1|109716.1|109769.7|109719.7|109762.9|109712.9|24
1730689440000|2024-11-04 03:04:00|109766.6|109716.6|109762|109712|109766.7|109716.7|109761.4|109711.4|39
1730689450000|2024-11-04 03:04:10|109764.5|109714.5|109769.1|109719.1|109769.3|109719.3|109762.7|109712.7|59
1730689460000|2024-11-04 03:04:20|109767.3|109717.3|109765.4|109715.4|109768.2|109718.2|109763.7|109713.7|71
1730689470000|2024-11-04 03:04:30|109764.2|109714.2|109767.4|109717.4|109768.6|109718.6|109763.5|109713.5|44
1730689480000|2024-11-04 03:04:40|109764.9|109714.9|109764.5|109714.5|109767.4|109717.4|109762.8|109712.8|63
1730689490000|2024-11-04 03:04:50|109765.1|109715.1|109766.6|109716.6|109768|109718|109762|109712|32
1730689500000|2024-11-04 03:05:00|109766.7|109716.7|109769|109719|109769.5|109719.5|109765.8|109715.8|14
1730689510000|2024-11-04 03:05:10|109768.9|109718.9|109764.5|109714.5|109768.9|109718.9|109762.1|109712.1|29
1730689520000|2024-11-04 03:05:20|109764.2|109714.2|109760.9|109710.9|109766.9|109716.9|109760.7|109710.7|25
1730689530000|2024-11-04 03:05:30|109761|109711|109758.5|109708.5|109761|109711|109757.5|109707.5|16
1730689540000|2024-11-04 03:05:40|109758|109708|109759.1|109709.1|109759.4|109709.4|109758|109708|10
1730689550000|2024-11-04 03:05:50|109759.2|109709.2|109758.7|109708.7|109759.9|109709.9|109758.7|109708.7|5
1730689560000|2024-11-04 03:06:00|109756.8|109706.8|109763|109713|109764.4|109714.4|109756.1|109706.1|26
1730689570000|2024-11-04 03:06:10|109763.2|109713.2|109761.9|109711.9|109766.1|109716.1|109758.7|109708.7|27
1730689580000|2024-11-04 03:06:20|109762.4|109712.4|109764.4|109714.4|109765.2|109715.2|109760.9|109710.9|26
1730689590000|2024-11-04 03:06:30|109763.8|109713.8|109764.9|109714.9|109764.9|109714.9|109761.1|109711.1|22
1730689600000|2024-11-04 03:06:40|109765.8|109715.8|109760.5|109710.5|109767.3|109717.3|109758.9|109708.9|19
1730689610000|2024-11-04 03:06:50|109760.4|109710.4|109758.9|109708.9|109760.6|109710.6|109756.9|109706.9|12
1730689620000|2024-11-04 03:07:00|109758.7|109708.7|109756.9|109706.9|109758.7|109708.7|109756.7|109706.7|6
1730689630000|2024-11-04 03:07:10|109757|109707|109755.9|109705.9|109762.1|109712.1|109755.1|109705.1|27
1730689640000|2024-11-04 03:07:20|109755.3|109705.3|109755.4|109705.4|109756.2|109706.2|109754.6|109704.6|10
1730689650000|2024-11-04 03:07:30|109755.3|109705.3|109751.2|109701.2|109755.4|109705.4|109748.7|109698.7|18
1730689660000|2024-11-04 03:07:40|109751.1|109701.1|109753.5|109703.5|109760.1|109710.1|109751.1|109701.1|22
1730689670000|2024-11-04 03:07:50|109753.9|109703.9|109741|109691|109759.6|109709.6|109741|109691|37
1730689680000|2024-11-04 03:08:00|109740.8|109690.8|109734.1|109684.1|109740.8|109690.8|109734.1|109684.1|19
1730689690000|2024-11-04 03:08:10|109734.7|109684.7|109732.3|109682.3|109736.7|109686.7|109732.1|109682.1|23
1730689700000|2024-11-04 03:08:20|109732|109682|109730.5|109680.5|109734|109684|109727.8|109677.8|17
1730689710000|2024-11-04 03:08:30|109728.9|109678.9|109728.7|109678.7|109729.9|109679.9|109727.7|109677.7|14
1730689720000|2024-11-04 03:08:40|109728.3|109678.3|109731.2|109681.2|109731.2|109681.2|109728.3|109678.3|9
1730689730000|2024-11-04 03:08:50|109731.6|109681.6|109732.5|109682.5|109734.8|109684.8|109731.1|109681.1|15
1730689740000|2024-11-04 03:09:00|109731.7|109681.7|109727.8|109677.8|109732|109682|109727.7|109677.7|10
1730689750000|2024-11-04 03:09:10|109728|109678|109727.4|109677.4|109728|109678|109726.5|109676.5|7
1730689760000|2024-11-04 03:09:20|109727.6|109677.6|109727.2|109677.2|109727.6|109677.6|109727.2|109677.2|4
1730689770000|2024-11-04 03:09:30|109727.3|109677.3|109729.6|109679.6|109729.7|109679.7|109726|109676|13
1730689780000|2024-11-04 03:09:40|109734.2|109684.2|109740.3|109690.3|109744.5|109694.5|109734.2|109684.2|35
1730689790000|2024-11-04 03:09:50|109740.1|109690.1|109740.4|109690.4|109741.3|109691.3|109738.7|109688.7|12
1730689800000|2024-11-04 03:10:00|109740.3|109690.3|109734.5|109684.5|109740.4|109690.4|109733.4|109683.4|14
1730689810000|2024-11-04 03:10:10|109733.9|109683.9|109730.8|109680.8|109738.3|109688.3|109730.8|109680.8|18
1730689820000|2024-11-04 03:10:20|109730.4|109680.4|109730.8|109680.8|109730.8|109680.8|109730.4|109680.4|2
1730689830000|2024-11-04 03:10:30|109730.7|109680.7|109730.4|109680.4|109732.3|109682.3|109729.9|109679.9|10
1730689840000|2024-11-04 03:10:40|109730.5|109680.5|109731.3|109681.3|109735.1|109685.1|109730.5|109680.5|13
1730689850000|2024-11-04 03:10:50|109731.2|109681.2|109744|109694|109749.9|109699.9|109731.2|109681.2|16
1730689860000|2024-11-04 03:11:00|109744.7|109694.7|109753.7|109703.7|109759|109709|109741.3|109691.3|28
1730689870000|2024-11-04 03:11:10|109753.9|109703.9|109754.2|109704.2|109754.6|109704.6|109753.2|109703.2|10
1730689880000|2024-11-04 03:11:20|109754.3|109704.3|109769.1|109719.1|109770.9|109720.9|109754.1|109704.1|27
1730689890000|2024-11-04 03:11:30|109769.5|109719.5|109747|109697|109769.7|109719.7|109747|109697|15
1730689900000|2024-11-04 03:11:40|109747.1|109697.1|109734.8|109684.8|109747.1|109697.1|109734.8|109684.8|23
1730689910000|2024-11-04 03:11:50|109734.9|109684.9|109732.9|109682.9|109737.5|109687.5|109732.4|109682.4|23
1730689920000|2024-11-04 03:12:00|109732.5|109682.5|109721.6|109671.6|109733.6|109683.6|109721.6|109671.6|43
1730689930000|2024-11-04 03:12:10|109721.2|109671.2|109721|109671|109723|109673|109720.1|109670.1|9
1730689940000|2024-11-04 03:12:20|109719.7|109669.7|109721|109671|109721|109671|109719.7|109669.7|11
1730689950000|2024-11-04 03:12:30|109720.9|109670.9|109727.9|109677.9|109731.4|109681.4|109720.3|109670.3|18
1730689960000|2024-11-04 03:12:40|109728.2|109678.2|109724.8|109674.8|109729.8|109679.8|109724.8|109674.8|12
1730689970000|2024-11-04 03:12:50|109724.5|109674.5|109724.2|109674.2|109724.5|109674.5|109724.2|109674.2|6
1730689980000|2024-11-04 03:13:00|109724.4|109674.4|109726.1|109676.1|109729.1|109679.1|109723.9|109673.9|16
1730689990000|2024-11-04 03:13:10|109727.8|109677.8|109735.6|109685.6|109741.1|109691.1|109726.7|109676.7|27
1730690000000|2024-11-04 03:13:20|109734.8|109684.8|109739.6|109689.6|109741.3|109691.3|109734.8|109684.8|33
1730690010000|2024-11-04 03:13:30|109739.8|109689.8|109724.8|109674.8|109739.8|109689.8|109724.8|109674.8|16
1730690020000|2024-11-04 03:13:40|109724.4|109674.4|109726|109676|109726|109676|109722.2|109672.2|11
1730690030000|2024-11-04 03:13:50|109726.4|109676.4|109730.4|109680.4|109731.2|109681.2|109726.4|109676.4|6
1730690040000|2024-11-04 03:14:00|109730.8|109680.8|109731.2|109681.2|109731.4|109681.4|109730.8|109680.8|11
1730690050000|2024-11-04 03:14:10|109730.4|109680.4|109731.5|109681.5|109731.5|109681.5|109730.4|109680.4|10
1730690060000|2024-11-04 03:14:20|109736.2|109686.2|109751.9|109701.9|109763.7|109713.7|109736.2|109686.2|24
1730690070000|2024-11-04 03:14:30|109752.3|109702.3|109753.7|109703.7|109755.5|109705.5|109751.8|109701.8|20
1730690080000|2024-11-04 03:14:40|109755.5|109705.5|109755.7|109705.7|109756.2|109706.2|109754|109704|8
1730690090000|2024-11-04 03:14:50|109755.3|109705.3|109758.8|109708.8|109762|109712|109754|109704|18
1730690100000|2024-11-04 03:15:00|109757.6|109707.6|109724.1|109674.1|109757.6|109707.6|109722.8|109672.8|32
1730690110000|2024-11-04 03:15:10|109723.2|109673.2|109728|109678|109733.2|109683.2|109722.9|109672.9|28
1730690120000|2024-11-04 03:15:20|109728.3|109678.3|109729.1|109679.1|109731.5|109681.5|109728.3|109678.3|13
1730690130000|2024-11-04 03:15:30|109729|109679|109730.5|109680.5|109730.6|109680.6|109728.7|109678.7|9
1730690140000|2024-11-04 03:15:40|109730.6|109680.6|109729.7|109679.7|109730.8|109680.8|109729.7|109679.7|9
1730690150000|2024-11-04 03:15:50|109730.8|109680.8|109721.3|109671.3|109730.8|109680.8|109720.8|109670.8|24
1730690160000|2024-11-04 03:16:00|109724.3|109674.3|109726.2|109676.2|109731|109681|109720.5|109670.5|14
1730690170000|2024-11-04 03:16:10|109725.7|109675.7|109728.3|109678.3|109728.6|109678.6|109725.7|109675.7|11
1730690180000|2024-11-04 03:16:20|109728.6|109678.6|109730.7|109680.7|109730.7|109680.7|109728.6|109678.6|8
1730690190000|2024-11-04 03:16:30|109730.8|109680.8|109730.1|109680.1|109730.8|109680.8|109730.1|109680.1|5
1730690200000|2024-11-04 03:16:40|109729.6|109679.6|109743.7|109693.7|109743.7|109693.7|109729.6|109679.6|13
1730690210000|2024-11-04 03:16:50|109744.4|109694.4|109743.1|109693.1|109749.2|109699.2|109743|109693|14
1730690220000|2024-11-04 03:17:00|109742.3|109692.3|109741.4|109691.4|109742.5|109692.5|109740.9|109690.9|9
1730690230000|2024-11-04 03:17:10|109741.5|109691.5|109738.4|109688.4|109741.5|109691.5|109737.6|109687.6|14
1730690240000|2024-11-04 03:17:20|109737.9|109687.9|109732.6|109682.6|109739|109689|109732.5|109682.5|13
1730690250000|2024-11-04 03:17:30|109735.2|109685.2|109738.7|109688.7|109739.2|109689.2|109733.6|109683.6|13
1730690260000|2024-11-04 03:17:40|109738.5|109688.5|109737.9|109687.9|109739|109689|109737.9|109687.9|7
1730690270000|2024-11-04 03:17:50|109738|109688|109736.2|109686.2|109738.1|109688.1|109735.9|109685.9|15
1730690280000|2024-11-04 03:18:00|109735.7|109685.7|109738.9|109688.9|109743.8|109693.8|109735.7|109685.7|20
1730690290000|2024-11-04 03:18:10|109738.3|109688.3|109736.9|109686.9|109738.3|109688.3|109735|109685|15
1730690300000|2024-11-04 03:18:20|109736.3|109686.3|109736|109686|109737.3|109687.3|109735.3|109685.3|8
1730690310000|2024-11-04 03:18:30|109735.4|109685.4|109731.3|109681.3|109738.2|109688.2|109731.3|109681.3|14
1730690320000|2024-11-04 03:18:40|109732.8|109682.8|109762.1|109712.1|109762.8|109712.8|109732.8|109682.8|21
1730690330000|2024-11-04 03:18:50|109761.8|109711.8|109761.4|109711.4|109761.8|109711.8|109757.5|109707.5|19
1730690340000|2024-11-04 03:19:00|109761.2|109711.2|109749.9|109699.9|109779.1|109729.1|109744.1|109694.1|33
1730690350000|2024-11-04 03:19:10|109748|109698|109738|109688|109748|109698|109738|109688|29
1730690360000|2024-11-04 03:19:20|109738.1|109688.1|109738.2|109688.2|109739|109689|109737.9|109687.9|11
1730690370000|2024-11-04 03:19:30|109738.6|109688.6|109737.5|109687.5|109738.6|109688.6|109734.5|109684.5|21
1730690380000|2024-11-04 03:19:40|109737.4|109687.4|109746.9|109696.9|109749.1|109699.1|109737.4|109687.4|26
1730690390000|2024-11-04 03:19:50|109746.6|109696.6|109742.4|109692.4|109746.6|109696.6|109742.4|109692.4|8
1730690400000|2024-11-04 03:20:00|109742.6|109692.6|109740.5|109690.5|109745|109695|109740.5|109690.5|10
1730690410000|2024-11-04 03:20:10|109740.7|109690.7|109741|109691|109741.8|109691.8|109740.7|109690.7|8
1730690420000|2024-11-04 03:20:20|109740.8|109690.8|109744.8|109694.8|109744.8|109694.8|109740.7|109690.7|8
1730690430000|2024-11-04 03:20:30|109746.1|109696.1|109745.9|109695.9|109747.1|109697.1|109745.7|109695.7|16
1730690440000|2024-11-04 03:20:40|109745.7|109695.7|109744.9|109694.9|109745.7|109695.7|109744.9|109694.9|3
1730690450000|2024-11-04 03:20:50|109745.2|109695.2|109742.2|109692.2|109745.6|109695.6|109742.2|109692.2|8
1730690460000|2024-11-04 03:21:00|109743.9|109693.9|109744.1|109694.1|109747.7|109697.7|109742.6|109692.6|22
1730690470000|2024-11-04 03:21:10|109743.6|109693.6|109744.7|109694.7|109745.2|109695.2|109742.5|109692.5|13
1730690480000|2024-11-04 03:21:20|109745.1|109695.1|109742.5|109692.5|109745.5|109695.5|109742.1|109692.1|7
1730690490000|2024-11-04 03:21:30|109743.7|109693.7|109747.9|109697.9|109752.9|109702.9|109743.7|109693.7|11
1730690500000|2024-11-04 03:21:40|109748.3|109698.3|109745.6|109695.6|109751.6|109701.6|109745.2|109695.2|8
1730690510000|2024-11-04 03:21:50|109745.4|109695.4|109745|109695|109745.4|109695.4|109744.9|109694.9|5
1730690520000|2024-11-04 03:22:00|109744.5|109694.5|109744.4|109694.4|109744.8|109694.8|109741.8|109691.8|9
1730690530000|2024-11-04 03:22:10|109744.6|109694.6|109748.8|109698.8|109748.8|109698.8|109744.3|109694.3|10
1730690540000|2024-11-04 03:22:20|109747.4|109697.4|109739.8|109689.8|109747.4|109697.4|109739.8|109689.8|17
1730690550000|2024-11-04 03:22:30|109739|109689|109738.1|109688.1|109739|109689|109738|109688|8
1730690560000|2024-11-04 03:22:40|109737.8|109687.8|109741.9|109691.9|109742.4|109692.4|109737.5|109687.5|7
1730690570000|2024-11-04 03:22:50|109741.7|109691.7|109742.1|109692.1|109743.5|109693.5|109740.2|109690.2|12
1730690580000|2024-11-04 03:23:00|109741.3|109691.3|109757.6|109707.6|109757.6|109707.6|109741.2|109691.2|21
1730690590000|2024-11-04 03:23:10|109756.8|109706.8|109757.2|109707.2|109757.5|109707.5|109756.5|109706.5|12
1730690600000|2024-11-04 03:23:20|109757.6|109707.6|109760.6|109710.6|109761.4|109711.4|109756.8|109706.8|15
1730690610000|2024-11-04 03:23:30|109760.5|109710.5|109759.9|109709.9|109761.2|109711.2|109758.8|109708.8|8
1730690620000|2024-11-04 03:23:40|109759.6|109709.6|109762.9|109712.9|109763.7|109713.7|109759|109709|15
1730690630000|2024-11-04 03:23:50|109765.3|109715.3|109759.7|109709.7|109768|109718|109757.9|109707.9|30
1730690640000|2024-11-04 03:24:00|109760.2|109710.2|109751.1|109701.1|109760.2|109710.2|109751.1|109701.1|26
1730690650000|2024-11-04 03:24:10|109751|109701|109742.8|109692.8|109752|109702|109741.7|109691.7|41
1730690660000|2024-11-04 03:24:20|109745.4|109695.4|109738.9|109688.9|109745.4|109695.4|109736.6|109686.6|64
1730690670000|2024-11-04 03:24:30|109738.7|109688.7|109739.4|109689.4|109742.2|109692.2|109736.3|109686.3|39
1730690680000|2024-11-04 03:24:40|109739.1|109689.1|109736.9|109686.9|109743.8|109693.8|109736.1|109686.1|58
1730690690000|2024-11-04 03:24:50|109739.2|109689.2|109733.7|109683.7|109740.8|109690.8|109733.1|109683.1|67
1730690700000|2024-11-04 03:25:00|109734|109684|109732.6|109682.6|109735.9|109685.9|109730.8|109680.8|44
1730690710000|2024-11-04 03:25:10|109732.7|109682.7|109729.4|109679.4|109732.7|109682.7|109729.4|109679.4|13
1730690720000|2024-11-04 03:25:20|109728.9|109678.9|109730.3|109680.3|109732|109682|109728.3|109678.3|24
1730690730000|2024-11-04 03:25:30|109730.2|109680.2|109732|109682|109732|109682|109730|109680|6
1730690740000|2024-11-04 03:25:40|109732.6|109682.6|109734.4|109684.4|109736.1|109686.1|109732.5|109682.5|14
1730690750000|2024-11-04 03:25:50|109734.3|109684.3|109735.6|109685.6|109736.3|109686.3|109733.9|109683.9|11
1730690760000|2024-11-04 03:26:00|109735.5|109685.5|109736|109686|109736|109686|109735.5|109685.5|2
1730690770000|2024-11-04 03:26:10|109737.4|109687.4|109739.8|109689.8|109742.9|109692.9|109737.4|109687.4|19
1730690780000|2024-11-04 03:26:20|109739.6|109689.6|109739.2|109689.2|109740|109690|109738.5|109688.5|8
1730690790000|2024-11-04 03:26:30|109739.4|109689.4|109743.7|109693.7|109744|109694|109739.4|109689.4|15
1730690800000|2024-11-04 03:26:40|109742.2|109692.2|109737.1|109687.1|109742.2|109692.2|109737|109687|11
1730690810000|2024-11-04 03:26:50|109736.8|109686.8|109735|109685|109739.1|109689.1|109734.6|109684.6|8
1730690820000|2024-11-04 03:27:00|109735.1|109685.1|109741.1|109691.1|109744.1|109694.1|109735.1|109685.1|24
1730690830000|2024-11-04 03:27:10|109740.9|109690.9|109745.7|109695.7|109745.7|109695.7|109740.6|109690.6|11
1730690840000|2024-11-04 03:27:20|109746.1|109696.1|109744.6|109694.6|109746.3|109696.3|109744.2|109694.2|8
1730690850000|2024-11-04 03:27:30|109744.5|109694.5|109736.6|109686.6|109744.5|109694.5|109736.6|109686.6|21
1730690860000|2024-11-04 03:27:40|109735.9|109685.9|109735.2|109685.2|109736.5|109686.5|109734.6|109684.6|10
1730690870000|2024-11-04 03:27:50|109735.3|109685.3|109735.3|109685.3|109735.3|109685.3|109735.1|109685.1|3
1730690880000|2024-11-04 03:28:00|109735.4|109685.4|109735.5|109685.5|109735.6|109685.6|109735.4|109685.4|3
1730690890000|2024-11-04 03:28:10|109735.4|109685.4|109739.8|109689.8|109740.3|109690.3|109735.4|109685.4|16
1730690900000|2024-11-04 03:28:20|109739.9|109689.9|109740.3|109690.3|109740.3|109690.3|109739.9|109689.9|4
1730690910000|2024-11-04 03:28:30|109740.6|109690.6|109742.8|109692.8|109744|109694|109740.6|109690.6|8
1730690920000|2024-11-04 03:28:40|109743.2|109693.2|109740.9|109690.9|109743.3|109693.3|109740.9|109690.9|8
1730690930000|2024-11-04 03:28:50|109740.4|109690.4|109736.9|109686.9|109740.4|109690.4|109736.4|109686.4|6
1730690940000|2024-11-04 03:29:00|109736.2|109686.2|109735.9|109685.9|109736.2|109686.2|109735.9|109685.9|2
1730690950000|2024-11-04 03:29:10|109736.2|109686.2|109737.5|109687.5|109738.6|109688.6|109735.8|109685.8|14
1730690960000|2024-11-04 03:29:20|109737.8|109687.8|109740.2|109690.2|109740.6|109690.6|109737.4|109687.4|9
1730690970000|2024-11-04 03:29:30|109740.3|109690.3|109745.6|109695.6|109748.4|109698.4|109740.3|109690.3|12
1730690980000|2024-11-04 03:29:40|109745.7|109695.7|109746.1|109696.1|109746.1|109696.1|109745.7|109695.7|3
1730690990000|2024-11-04 03:29:50|109746|109696|109745.1|109695.1|109746|109696|109743.3|109693.3|9
1730691000000|2024-11-04 03:30:00|109745|109695|109738.3|109688.3|109745|109695|109738.3|109688.3|15
1730691010000|2024-11-04 03:30:10|109738.2|109688.2|109741.7|109691.7|109741.7|109691.7|109738.2|109688.2|4
1730691020000|2024-11-04 03:30:20|109739|109689|109743.5|109693.5|109747.5|109697.5|109739|109689|16
1730691030000|2024-11-04 03:30:30|109744|109694|109743|109693|109744|109694|109742.9|109692.9|10
1730691040000|2024-11-04 03:30:40|109743.1|109693.1|109743.1|109693.1|109743.3|109693.3|109743.1|109693.1|4
1730691050000|2024-11-04 03:30:50|109742|109692|109738.5|109688.5|109742|109692|109737.1|109687.1|12
1730691060000|2024-11-04 03:31:00|109739|109689|109739.3|109689.3|109739.8|109689.8|109739|109689|6
1730691070000|2024-11-04 03:31:10|109739|109689|109739.6|109689.6|109740.9|109690.9|109739|109689|7
1730691080000|2024-11-04 03:31:20|109739.5|109689.5|109738.5|109688.5|109739.5|109689.5|109738.5|109688.5|4
1730691090000|2024-11-04 03:31:30|109737.5|109687.5|109735.8|109685.8|109737.5|109687.5|109735.8|109685.8|4
1730691110000|2024-11-04 03:31:50|109737.5|109687.5|109735.7|109685.7|109737.5|109687.5|109735.7|109685.7|5
1730691120000|2024-11-04 03:32:00|109736.7|109686.7|109736.8|109686.8|109738.9|109688.9|109736.2|109686.2|9
1730691140000|2024-11-04 03:32:20|109737.5|109687.5|109740.9|109690.9|109741.5|109691.5|109737.5|109687.5|16
1730691150000|2024-11-04 03:32:30|109740.8|109690.8|109749.3|109699.3|109750.5|109700.5|109740.8|109690.8|8
1730691160000|2024-11-04 03:32:40|109749.9|109699.9|109753|109703|109753.9|109703.9|109749.9|109699.9|11
1730691170000|2024-11-04 03:32:50|109752.4|109702.4|109754.7|109704.7|109754.7|109704.7|109752.4|109702.4|7
1730691180000|2024-11-04 03:33:00|109755|109705|109755.4|109705.4|109755.4|109705.4|109755|109705|3
1730691190000|2024-11-04 03:33:10|109757.4|109707.4|109752.2|109702.2|109757.4|109707.4|109752.2|109702.2|6
1730691200000|2024-11-04 03:33:20|109752.7|109702.7|109755.5|109705.5|109755.5|109705.5|109751.7|109701.7|12
1730691210000|2024-11-04 03:33:30|109755.8|109705.8|109756.7|109706.7|109756.8|109706.8|109755.8|109705.8|4
1730691220000|2024-11-04 03:33:40|109756.9|109706.9|109755.5|109705.5|109757.3|109707.3|109755.5|109705.5|9
1730691230000|2024-11-04 03:33:50|109754.8|109704.8|109750.5|109700.5|109754.8|109704.8|109750.5|109700.5|6
1730691240000|2024-11-04 03:34:00|109750.9|109700.9|109749.8|109699.8|109751.4|109701.4|109749.8|109699.8|8
1730691250000|2024-11-04 03:34:10|109749.3|109699.3|109742.6|109692.6|109749.3|109699.3|109742.6|109692.6|12
1730691260000|2024-11-04 03:34:20|109745.9|109695.9|109743.9|109693.9|109747.3|109697.3|109741.9|109691.9|11
1730691270000|2024-11-04 03:34:30|109742.5|109692.5|109742.8|109692.8|109745.7|109695.7|109742.5|109692.5|4
1730691280000|2024-11-04 03:34:40|109742.7|109692.7|109738.5|109688.5|109742.8|109692.8|109738.4|109688.4|12
1730691290000|2024-11-04 03:34:50|109738|109688|109738.3|109688.3|109739.3|109689.3|109738|109688|11
1730691300000|2024-11-04 03:35:00|109738.2|109688.2|109730.8|109680.8|109741.3|109691.3|109730.1|109680.1|29
1730691310000|2024-11-04 03:35:10|109730.7|109680.7|109731.8|109681.8|109733.8|109683.8|109730.4|109680.4|15
1730691320000|2024-11-04 03:35:20|109731.6|109681.6|109732.2|109682.2|109732.2|109682.2|109731.6|109681.6|5
1730691330000|2024-11-04 03:35:30|109731.7|109681.7|109729.1|109679.1|109731.7|109681.7|109729.1|109679.1|6
1730691340000|2024-11-04 03:35:40|109729.6|109679.6|109730.9|109680.9|109731|109681|109729.3|109679.3|7
1730691350000|2024-11-04 03:35:50|109731.4|109681.4|109731.5|109681.5|109733.2|109683.2|109730.6|109680.6|7
1730691360000|2024-11-04 03:36:00|109731.2|109681.2|109729.9|109679.9|109731.2|109681.2|109729.9|109679.9|4
1730691370000|2024-11-04 03:36:10|109730|109680|109730.7|109680.7|109730.7|109680.7|109730|109680|4
1730691380000|2024-11-04 03:36:20|109730.2|109680.2|109730.4|109680.4|109730.4|109680.4|109730.2|109680.2|2
1730691390000|2024-11-04 03:36:30|109730.8|109680.8|109731.3|109681.3|109733.3|109683.3|109729.9|109679.9|10
1730691400000|2024-11-04 03:36:40|109733.8|109683.8|109730.5|109680.5|109733.8|109683.8|109729.9|109679.9|6
1730691410000|2024-11-04 03:36:50|109730.4|109680.4|109729.5|109679.5|109730.4|109680.4|109729.5|109679.5|4
1730691420000|2024-11-04 03:37:00|109729.8|109679.8|109730.1|109680.1|109730.2|109680.2|109729.2|109679.2|7
1730691430000|2024-11-04 03:37:10|109730|109680|109730.1|109680.1|109730.1|109680.1|109730|109680|2
1730691440000|2024-11-04 03:37:20|109730|109680|109735.7|109685.7|109739.7|109689.7|109729.4|109679.4|24
1730691450000|2024-11-04 03:37:30|109735.1|109685.1|109726.2|109676.2|109735.9|109685.9|109726.2|109676.2|16
1730691460000|2024-11-04 03:37:40|109727.2|109677.2|109724.1|109674.1|109728.8|109678.8|109724.1|109674.1|6
1730691470000|2024-11-04 03:37:50|109724.2|109674.2|109724.3|109674.3|109724.3|109674.3|109724.2|109674.2|4
1730691480000|2024-11-04 03:38:00|109725.6|109675.6|109727.3|109677.3|109730.7|109680.7|109722.9|109672.9|15
1730691490000|2024-11-04 03:38:10|109727.5|109677.5|109727.5|109677.5|109727.5|109677.5|109727.5|109677.5|1
1730691500000|2024-11-04 03:38:20|109727.9|109677.9|109730.2|109680.2|109734.1|109684.1|109727.3|109677.3|10
1730691510000|2024-11-04 03:38:30|109730|109680|109727.7|109677.7|109730.5|109680.5|109727.7|109677.7|4
1730691520000|2024-11-04 03:38:40|109728.2|109678.2|109727.5|109677.5|109728.7|109678.7|109726.2|109676.2|6
1730691530000|2024-11-04 03:38:50|109727.4|109677.4|109726.2|109676.2|109731.4|109681.4|109722.8|109672.8|13
1730691540000|2024-11-04 03:39:00|109725.8|109675.8|109724.6|109674.6|109725.8|109675.8|109724.3|109674.3|12
1730691550000|2024-11-04 03:39:10|109724.1|109674.1|109722.9|109672.9|109724.1|109674.1|109722.5|109672.5|7
1730691560000|2024-11-04 03:39:20|109722.4|109672.4|109716.2|109666.2|109722.6|109672.6|109713.4|109663.4|31
1730691570000|2024-11-04 03:39:30|109715.7|109665.7|109713.3|109663.3|109718.1|109668.1|109713.1|109663.1|19
1730691580000|2024-11-04 03:39:40|109715.7|109665.7|109704.5|109654.5|109719.5|109669.5|109704.5|109654.5|22
1730691590000|2024-11-04 03:39:50|109704|109654|109692.8|109642.8|109704|109654|109692.8|109642.8|12
1730691600000|2024-11-04 03:40:00|109693.4|109643.4|109693.4|109643.4|109693.4|109643.4|109693.3|109643.3|3
1730691610000|2024-11-04 03:40:10|109693.1|109643.1|109695.2|109645.2|109695.2|109645.2|109693|109643|4
1730691620000|2024-11-04 03:40:20|109696.4|109646.4|109701|109651|109704.9|109654.9|109696.4|109646.4|15
1730691630000|2024-11-04 03:40:30|109699.1|109649.1|109701.7|109651.7|109702.3|109652.3|109698.2|109648.2|14
1730691640000|2024-11-04 03:40:40|109701.6|109651.6|109701.3|109651.3|109701.6|109651.6|109699.1|109649.1|14
1730691650000|2024-11-04 03:40:50|109702.9|109652.9|109704|109654|109704.4|109654.4|109701.5|109651.5|17
1730691660000|2024-11-04 03:41:00|109705|109655|109708.3|109658.3|109709.6|109659.6|109704.1|109654.1|17
1730691670000|2024-11-04 03:41:10|109708.2|109658.2|109706|109656|109708.4|109658.4|109705.9|109655.9|12
1730691680000|2024-11-04 03:41:20|109705.9|109655.9|109711.5|109661.5|109719.1|109669.1|109705.9|109655.9|14
1730691690000|2024-11-04 03:41:30|109711.8|109661.8|109711.7|109661.7|109715.4|109665.4|109711|109661|14
1730691700000|2024-11-04 03:41:40|109711.4|109661.4|109706.9|109656.9|109711.4|109661.4|109706.9|109656.9|7
1730691710000|2024-11-04 03:41:50|109709.6|109659.6|109706.6|109656.6|109709.6|109659.6|109706.5|109656.5|8
1730691720000|2024-11-04 03:42:00|109701.5|109651.5|109700.1|109650.1|109703.4|109653.4|109700.1|109650.1|13
1730691730000|2024-11-04 03:42:10|109698.6|109648.6|109705.6|109655.6|109705.6|109655.6|109698.6|109648.6|9
1730691740000|2024-11-04 03:42:20|109704.1|109654.1|109706.8|109656.8|109707.2|109657.2|109702.4|109652.4|12
1730691750000|2024-11-04 03:42:30|109704.7|109654.7|109703.4|109653.4|109704.7|109654.7|109703|109653|6
1730691760000|2024-11-04 03:42:40|109704.2|109654.2|109710.7|109660.7|109710.7|109660.7|109704.1|109654.1|13
1730691770000|2024-11-04 03:42:50|109709.7|109659.7|109707.7|109657.7|109711.1|109661.1|109707.7|109657.7|14
1730691780000|2024-11-04 03:43:00|109707.6|109657.6|109707.6|109657.6|109707.6|109657.6|109707.6|109657.6|1
1730691790000|2024-11-04 03:43:10|109707.3|109657.3|109705.7|109655.7|109710.1|109660.1|109705.7|109655.7|5
1730691800000|2024-11-04 03:43:20|109705.5|109655.5|109707.8|109657.8|109707.8|109657.8|109705.5|109655.5|6
1730691810000|2024-11-04 03:43:30|109713.2|109663.2|109707.2|109657.2|109715.2|109665.2|109707|109657|15
1730691820000|2024-11-04 03:43:40|109707.9|109657.9|109708.2|109658.2|109710.8|109660.8|109707.9|109657.9|4
1730691830000|2024-11-04 03:43:50|109707.8|109657.8|109707.4|109657.4|109707.8|109657.8|109707.2|109657.2|4
1730691840000|2024-11-04 03:44:00|109707.3|109657.3|109702.2|109652.2|109707.3|109657.3|109702.2|109652.2|10
1730691850000|2024-11-04 03:44:10|109702.5|109652.5|109704.6|109654.6|109704.6|109654.6|109702.5|109652.5|5
1730691860000|2024-11-04 03:44:20|109704.5|109654.5|109704.4|109654.4|109704.5|109654.5|109704.3|109654.3|3
1730691870000|2024-11-04 03:44:30|109704.5|109654.5|109711.6|109661.6|109714.2|109664.2|109703.9|109653.9|11
1730691880000|2024-11-04 03:44:40|109710.3|109660.3|109713.2|109663.2|109714.5|109664.5|109710.1|109660.1|16
1730691890000|2024-11-04 03:44:50|109713.5|109663.5|109712.1|109662.1|109713.5|109663.5|109712.1|109662.1|5
1730691900000|2024-11-04 03:45:00|109712.5|109662.5|109712.4|109662.4|109714.5|109664.5|109710.9|109660.9|13
1730691910000|2024-11-04 03:45:10|109711.9|109661.9|109709.4|109659.4|109712.3|109662.3|109709.3|109659.3|7
1730691920000|2024-11-04 03:45:20|109708.4|109658.4|109710.3|109660.3|109711.5|109661.5|109706.8|109656.8|8
1730691930000|2024-11-04 03:45:30|109712|109662|109708.8|109658.8|109712.8|109662.8|109708.8|109658.8|12
1730691940000|2024-11-04 03:45:40|109708.7|109658.7|109709.8|109659.8|109713.1|109663.1|109708.7|109658.7|16
1730691950000|2024-11-04 03:45:50|109710.8|109660.8|109710.3|109660.3|109712.9|109662.9|109709.7|109659.7|15
1730691960000|2024-11-04 03:46:00|109709.8|109659.8|109712.4|109662.4|109713.8|109663.8|109709.1|109659.1|20
1730691970000|2024-11-04 03:46:10|109714.2|109664.2|109706.8|109656.8|109715.8|109665.8|109706.8|109656.8|19
1730691980000|2024-11-04 03:46:20|109706.3|109656.3|109706.4|109656.4|109706.5|109656.5|109706.3|109656.3|4
1730691990000|2024-11-04 03:46:30|109706.9|109656.9|109707|109657|109707.7|109657.7|109706.9|109656.9|3
1730692000000|2024-11-04 03:46:40|109710.3|109660.3|109708.9|109658.9|109714.3|109664.3|109708.7|109658.7|16
1730692010000|2024-11-04 03:46:50|109707.3|109657.3|109706.6|109656.6|109707.3|109657.3|109706.4|109656.4|4
1730692020000|2024-11-04 03:47:00|109706.8|109656.8|109711.4|109661.4|109711.6|109661.6|109706.8|109656.8|11
1730692030000|2024-11-04 03:47:10|109711.7|109661.7|109717.6|109667.6|109719|109669|109711.7|109661.7|23
1730692040000|2024-11-04 03:47:20|109716.1|109666.1|109713.6|109663.6|109716.1|109666.1|109713.5|109663.5|7
1730692050000|2024-11-04 03:47:30|109713.8|109663.8|109714.6|109664.6|109717.2|109667.2|109713.8|109663.8|8
1730692060000|2024-11-04 03:47:40|109714.8|109664.8|109716|109666|109718|109668|109714.8|109664.8|8
1730692070000|2024-11-04 03:47:50|109715.7|109665.7|109715.5|109665.5|109716.6|109666.6|109715.5|109665.5|6
1730692080000|2024-11-04 03:48:00|109717.3|109667.3|109712.2|109662.2|109718.7|109668.7|109711|109661|30
1730692090000|2024-11-04 03:48:10|109713.9|109663.9|109707.1|109657.1|109714.3|109664.3|109707.1|109657.1|15
1730692100000|2024-11-04 03:48:20|109706.1|109656.1|109705.8|109655.8|109706.7|109656.7|109702.3|109652.3|17
1730692110000|2024-11-04 03:48:30|109704.2|109654.2|109704.5|109654.5|109707.3|109657.3|109702.7|109652.7|22
1730692120000|2024-11-04 03:48:40|109703.7|109653.7|109704.7|109654.7|109706.5|109656.5|109701.5|109651.5|39
1730692130000|2024-11-04 03:48:50|109704.8|109654.8|109703.7|109653.7|109708.4|109658.4|109702.7|109652.7|45
1730692140000|2024-11-04 03:49:00|109705.5|109655.5|109702.2|109652.2|109706.9|109656.9|109700.6|109650.6|70
1730692150000|2024-11-04 03:49:10|109702.5|109652.5|109702.6|109652.6|109704.5|109654.5|109700.7|109650.7|47
1730692160000|2024-11-04 03:49:20|109704|109654|109698.7|109648.7|109704|109654|109698.7|109648.7|53
1730692170000|2024-11-04 03:49:30|109697.7|109647.7|109697.6|109647.6|109701.5|109651.5|109697.6|109647.6|25
1730692180000|2024-11-04 03:49:40|109697.3|109647.3|109697.3|109647.3|109700.5|109650.5|109695.8|109645.8|20
1730692190000|2024-11-04 03:49:50|109695.8|109645.8|109695.8|109645.8|109697.7|109647.7|109695.6|109645.6|10
1730692200000|2024-11-04 03:50:00|109695.1|109645.1|109703.4|109653.4|109703.4|109653.4|109695.1|109645.1|40
1730692210000|2024-11-04 03:50:10|109704.5|109654.5|109696.4|109646.4|109704.6|109654.6|109696.4|109646.4|68
1730692220000|2024-11-04 03:50:20|109697|109647|109694.1|109644.1|109697.2|109647.2|109693.2|109643.2|31
1730692230000|2024-11-04 03:50:30|109695.5|109645.5|109693.8|109643.8|109696.9|109646.9|109690.2|109640.2|48
1730692240000|2024-11-04 03:50:40|109691.7|109641.7|109690.9|109640.9|109695.1|109645.1|109689.8|109639.8|56
1730692250000|2024-11-04 03:50:50|109692.7|109642.7|109690.5|109640.5|109697.6|109647.6|109687.9|109637.9|68
1730692260000|2024-11-04 03:51:00|109689.6|109639.6|109684.2|109634.2|109691.8|109641.8|109683.9|109633.9|54
1730692270000|2024-11-04 03:51:10|109685.7|109635.7|109684.2|109634.2|109686|109636|109681|109631|58
1730692280000|2024-11-04 03:51:20|109685.9|109635.9|109682.2|109632.2|109686.2|109636.2|109680.5|109630.5|39
1730692290000|2024-11-04 03:51:30|109680.6|109630.6|109683.4|109633.4|109684.8|109634.8|109679.7|109629.7|56
1730692300000|2024-11-04 03:51:40|109683.9|109633.9|109679.7|109629.7|109686.5|109636.5|109679.7|109629.7|40
1730692310000|2024-11-04 03:51:50|109679.6|109629.6|109678.9|109628.9|109684|109634|109678|109628|42
1730692320000|2024-11-04 03:52:00|109679.9|109629.9|109677.2|109627.2|109681.1|109631.1|109676.9|109626.9|51
1730692330000|2024-11-04 03:52:10|109679|109629|109677.9|109627.9|109679|109629|109676.2|109626.2|25
1730692340000|2024-11-04 03:52:20|109677.4|109627.4|109677.7|109627.7|109677.9|109627.9|109677.4|109627.4|5
1730692350000|2024-11-04 03:52:30|109677.2|109627.2|109677.4|109627.4|109680.1|109630.1|109676.7|109626.7|25
1730692360000|2024-11-04 03:52:40|109677.1|109627.1|109676.2|109626.2|109681.6|109631.6|109676.2|109626.2|44
1730692370000|2024-11-04 03:52:50|109675.2|109625.2|109677.3|109627.3|109679.7|109629.7|109675.2|109625.2|25
1730692380000|2024-11-04 03:53:00|109678.9|109628.9|109675|109625|109680.1|109630.1|109675|109625|23
1730692390000|2024-11-04 03:53:10|109675.1|109625.1|109678.3|109628.3|109680.7|109630.7|109674.2|109624.2|19
1730692400000|2024-11-04 03:53:20|109676.8|109626.8|109676.5|109626.5|109679.7|109629.7|109675.7|109625.7|26
1730692410000|2024-11-04 03:53:30|109676.9|109626.9|109676.9|109626.9|109676.9|109626.9|109675|109625|7
1730692420000|2024-11-04 03:53:40|109675.3|109625.3|109675.3|109625.3|109675.4|109625.4|109675.3|109625.3|3
1730692430000|2024-11-04 03:53:50|109675.8|109625.8|109679.7|109629.7|109685|109635|109675.8|109625.8|57
1730692440000|2024-11-04 03:54:00|109679.3|109629.3|109687.8|109637.8|109687.8|109637.8|109679.3|109629.3|37
1730692450000|2024-11-04 03:54:10|109689.1|109639.1|109683.8|109633.8|109689.1|109639.1|109683.7|109633.7|37
1730692460000|2024-11-04 03:54:20|109684|109634|109693.6|109643.6|109694.7|109644.7|109683.7|109633.7|17
1730692470000|2024-11-04 03:54:30|109694.1|109644.1|109698.1|109648.1|109698.1|109648.1|109691.8|109641.8|60
1730692480000|2024-11-04 03:54:40|109698.5|109648.5|109703.1|109653.1|109703.6|109653.6|109698.2|109648.2|52
1730692490000|2024-11-04 03:54:50|109703.3|109653.3|109699.9|109649.9|109705.8|109655.8|109698.7|109648.7|65
1730692500000|2024-11-04 03:55:00|109700.4|109650.4|109700.1|109650.1|109703.7|109653.7|109698.5|109648.5|65
1730692510000|2024-11-04 03:55:10|109698.8|109648.8|109704.6|109654.6|109706.5|109656.5|109698.8|109648.8|64
1730692520000|2024-11-04 03:55:20|109704.5|109654.5|109704.9|109654.9|109707.3|109657.3|109702.8|109652.8|64
1730692530000|2024-11-04 03:55:30|109705|109655|109701.6|109651.6|109705|109655|109700.8|109650.8|61
1730692540000|2024-11-04 03:55:40|109701.4|109651.4|109700.6|109650.6|109703.2|109653.2|109698|109648|25
1730692550000|2024-11-04 03:55:50|109699|109649|109699.5|109649.5|109701.5|109651.5|109698.7|109648.7|16
1730692560000|2024-11-04 03:56:00|109698|109648|109700|109650|109702.2|109652.2|109696.4|109646.4|40
1730692570000|2024-11-04 03:56:10|109699.7|109649.7|109705.9|109655.9|109706.8|109656.8|109699.2|109649.2|62
1730692580000|2024-11-04 03:56:20|109706.8|109656.8|109707.5|109657.5|109709.2|109659.2|109704.5|109654.5|27
1730692590000|2024-11-04 03:56:30|109707.4|109657.4|109708.9|109658.9|109710.7|109660.7|109707.1|109657.1|23
1730692600000|2024-11-04 03:56:40|109709|109659|109711.3|109661.3|109712.1|109662.1|109708.2|109658.2|51
1730692610000|2024-11-04 03:56:50|109711.2|109661.2|109714.7|109664.7|109717.4|109667.4|109708.6|109658.6|52
1730692620000|2024-11-04 03:57:00|109714.9|109664.9|109716.1|109666.1|109717.5|109667.5|109713.4|109663.4|37
1730692630000|2024-11-04 03:57:10|109716.3|109666.3|109714.4|109664.4|109717.3|109667.3|109712.4|109662.4|37
1730692640000|2024-11-04 03:57:20|109712.7|109662.7|109715.8|109665.8|109721.4|109671.4|109712.7|109662.7|60
1730692650000|2024-11-04 03:57:30|109716.9|109666.9|109722.2|109672.2|109723.3|109673.3|109714.9|109664.9|51
1730692660000|2024-11-04 03:57:40|109723.1|109673.1|109720.7|109670.7|109723.5|109673.5|109719.6|109669.6|65
1730692670000|2024-11-04 03:57:50|109721.4|109671.4|109720.8|109670.8|109723.7|109673.7|109718.6|109668.6|51
1730692680000|2024-11-04 03:58:00|109720.2|109670.2|109722.6|109672.6|109725.4|109675.4|109720|109670|61
1730692690000|2024-11-04 03:58:10|109724.3|109674.3|109722.4|109672.4|109726.4|109676.4|109720.8|109670.8|71
1730692700000|2024-11-04 03:58:20|109722.5|109672.5|109722.6|109672.6|109727.3|109677.3|109722.3|109672.3|50
1730692710000|2024-11-04 03:58:30|109722.5|109672.5|109719.1|109669.1|109722.5|109672.5|109719.1|109669.1|7
1730692720000|2024-11-04 03:58:40|109719.3|109669.3|109715.5|109665.5|109719.3|109669.3|109715.5|109665.5|8
1730692730000|2024-11-04 03:58:50|109715.4|109665.4|109713.4|109663.4|109716|109666|109712.8|109662.8|10
1730692740000|2024-11-04 03:59:00|109713.8|109663.8|109713.1|109663.1|109713.8|109663.8|109712.8|109662.8|4
1730692750000|2024-11-04 03:59:10|109713.2|109663.2|109711.7|109661.7|109715.4|109665.4|109711.7|109661.7|12
1730692760000|2024-11-04 03:59:20|109713.8|109663.8|109712.2|109662.2|109713.8|109663.8|109712.1|109662.1|9
1730692770000|2024-11-04 03:59:30|109714.8|109664.8|109708.1|109658.1|109714.8|109664.8|109707.5|109657.5|11
1730692780000|2024-11-04 03:59:40|109709.5|109659.5|109702.7|109652.7|109709.5|109659.5|109702.7|109652.7|14
1730692790000|2024-11-04 03:59:50|109702.1|109652.1|109705.7|109655.7|109707.4|109657.4|109702.1|109652.1|17
1730692800000|2024-11-04 04:00:00|109707.7|109657.7|109706.4|109656.4|109711.9|109661.9|109706.4|109656.4|15
1730692810000|2024-11-04 04:00:10|109706.6|109656.6|109709.2|109659.2|109709.2|109659.2|109706.1|109656.1|8
1730692820000|2024-11-04 04:00:20|109709.4|109659.4|109709.2|109659.2|109709.4|109659.4|109708.6|109658.6|7
1730692830000|2024-11-04 04:00:30|109708.4|109658.4|109708.8|109658.8|109708.9|109658.9|109707|109657|8
1730692840000|2024-11-04 04:00:40|109708.7|109658.7|109708.8|109658.8|109711.6|109661.6|109705.1|109655.1|24
1730692850000|2024-11-04 04:00:50|109709.2|109659.2|109709|109659|109711.9|109661.9|109708.3|109658.3|25
1730692860000|2024-11-04 04:01:00|109708.3|109658.3|109709.1|109659.1|109710.4|109660.4|109707.8|109657.8|33
1730692870000|2024-11-04 04:01:10|109709.4|109659.4|109709.9|109659.9|109712|109662|109708.4|109658.4|51
1730692880000|2024-11-04 04:01:20|109709.5|109659.5|109710.8|109660.8|109711|109661|109708.1|109658.1|42
1730692890000|2024-11-04 04:01:30|109710.9|109660.9|109710.8|109660.8|109711.6|109661.6|109707.9|109657.9|64
1730692900000|2024-11-04 04:01:40|109711.3|109661.3|109710|109660|109712.6|109662.6|109708.6|109658.6|52
1730692910000|2024-11-04 04:01:50|109709.8|109659.8|109710.8|109660.8|109713.7|109663.7|109709.6|109659.6|19
1730692920000|2024-11-04 04:02:00|109710.7|109660.7|109710.2|109660.2|109714.2|109664.2|109710.2|109660.2|32
1730692930000|2024-11-04 04:02:10|109709.8|109659.8|109712.2|109662.2|109713.9|109663.9|109709.6|109659.6|15
1730692940000|2024-11-04 04:02:20|109712.4|109662.4|109710.3|109660.3|109712.4|109662.4|109710.2|109660.2|12
1730692950000|2024-11-04 04:02:30|109710.1|109660.1|109708.5|109658.5|109710.1|109660.1|109707.4|109657.4|7
1730692960000|2024-11-04 04:02:40|109708.1|109658.1|109709.9|109659.9|109711.9|109661.9|109708.1|109658.1|9
1730692970000|2024-11-04 04:02:50|109709.1|109659.1|109708.1|109658.1|109710.5|109660.5|109706.4|109656.4|43
1730692980000|2024-11-04 04:03:00|109708.2|109658.2|109708.2|109658.2|109709.7|109659.7|109707.2|109657.2|58
1730692990000|2024-11-04 04:03:10|109708.7|109658.7|109704.3|109654.3|109709.5|109659.5|109704.3|109654.3|19
1730693000000|2024-11-04 04:03:20|109705.3|109655.3|109707.4|109657.4|109708.4|109658.4|109705.1|109655.1|22
1730693010000|2024-11-04 04:03:30|109707|109657|109707.6|109657.6|109708.9|109658.9|109706.4|109656.4|40
1730693020000|2024-11-04 04:03:40|109709.4|109659.4|109707.8|109657.8|109709.6|109659.6|109706.7|109656.7|65
1730693030000|2024-11-04 04:03:50|109706.4|109656.4|109702.9|109652.9|109709.4|109659.4|109702.7|109652.7|61
1730693040000|2024-11-04 04:04:00|109703.1|109653.1|109707.8|109657.8|109709.6|109659.6|109701.8|109651.8|66
1730693050000|2024-11-04 04:04:10|109707.9|109657.9|109700|109650|109707.9|109657.9|109698.9|109648.9|57
1730693060000|2024-11-04 04:04:20|109700.1|109650.1|109700.5|109650.5|109702.4|109652.4|109698.8|109648.8|61
1730693070000|2024-11-04 04:04:30|109700.1|109650.1|109701.2|109651.2|109703|109653|109697|109647|67
1730693080000|2024-11-04 04:04:40|109700.5|109650.5|109701.6|109651.6|109702.7|109652.7|109700.3|109650.3|63
1730693090000|2024-11-04 04:04:50|109701.9|109651.9|109700.7|109650.7|109703.9|109653.9|109699.2|109649.2|60
1730693100000|2024-11-04 04:05:00|109701.1|109651.1|109705.7|109655.7|109706.1|109656.1|109698.7|109648.7|47
1730693110000|2024-11-04 04:05:10|109706|109656|109702.7|109652.7|109707.4|109657.4|109702|109652|53
1730693120000|2024-11-04 04:05:20|109702.9|109652.9|109702.1|109652.1|109705.6|109655.6|109702|109652|24
1730693130000|2024-11-04 04:05:30|109701.4|109651.4|109713|109663|109713|109663|109701.4|109651.4|45
1730693140000|2024-11-04 04:05:40|109711.2|109661.2|109711.1|109661.1|109713|109663|109708.4|109658.4|69
1730693150000|2024-11-04 04:05:50|109711|109661|109710.4|109660.4|109712.4|109662.4|109707.3|109657.3|70
1730693160000|2024-11-04 04:06:00|109709.3|109659.3|109706.9|109656.9|109710.2|109660.2|109705.6|109655.6|55
1730693170000|2024-11-04 04:06:10|109707.5|109657.5|109706.8|109656.8|109710.4|109660.4|109705.4|109655.4|37
1730693180000|2024-11-04 04:06:20|109707.2|109657.2|109706.6|109656.6|109708.1|109658.1|109705.4|109655.4|20
1730693190000|2024-11-04 04:06:30|109704.8|109654.8|109704.7|109654.7|109706.3|109656.3|109704.5|109654.5|5
1730693200000|2024-11-04 04:06:40|109704.6|109654.6|109706.8|109656.8|109707.3|109657.3|109704.6|109654.6|11
1730693210000|2024-11-04 04:06:50|109708.4|109658.4|109705.2|109655.2|109709.6|109659.6|109705.2|109655.2|17
1730693220000|2024-11-04 04:07:00|109705.1|109655.1|109706.5|109656.5|109708.1|109658.1|109705.1|109655.1|15
1730693230000|2024-11-04 04:07:10|109706|109656|109701.6|109651.6|109707.5|109657.5|109700.5|109650.5|21
1730693240000|2024-11-04 04:07:20|109701.5|109651.5|109702.2|109652.2|109702.2|109652.2|109698.2|109648.2|8
1730693250000|2024-11-04 04:07:30|109702.4|109652.4|109702|109652|109703.8|109653.8|109699.4|109649.4|42
1730693260000|2024-11-04 04:07:40|109701.8|109651.8|109703|109653|109703|109653|109701.8|109651.8|7
1730693270000|2024-11-04 04:07:50|109702.5|109652.5|109704.4|109654.4|109705.1|109655.1|109699.6|109649.6|27
1730693280000|2024-11-04 04:08:00|109704.6|109654.6|109703.9|109653.9|109705.9|109655.9|109703.7|109653.7|18
1730693290000|2024-11-04 04:08:10|109703.8|109653.8|109709.7|109659.7|109709.7|109659.7|109700.9|109650.9|29
1730693300000|2024-11-04 04:08:20|109710.1|109660.1|109709.7|109659.7|109711.3|109661.3|109708.4|109658.4|26
1730693310000|2024-11-04 04:08:30|109710|109660|109709|109659|109710|109660|109707.9|109657.9|11
1730693320000|2024-11-04 04:08:40|109707.2|109657.2|109708.4|109658.4|109708.8|109658.8|109706.3|109656.3|15
1730693330000|2024-11-04 04:08:50|109708.5|109658.5|109706.9|109656.9|109708.5|109658.5|109705.8|109655.8|16
1730693340000|2024-11-04 04:09:00|109705.1|109655.1|109704.3|109654.3|109707.1|109657.1|109704|109654|13
1730693350000|2024-11-04 04:09:10|109706.2|109656.2|109706.4|109656.4|109707.9|109657.9|109704.3|109654.3|18
1730693360000|2024-11-04 04:09:20|109705.8|109655.8|109702.6|109652.6|109706.8|109656.8|109702.6|109652.6|13
1730693370000|2024-11-04 04:09:30|109702.2|109652.2|109702.8|109652.8|109702.8|109652.8|109702.2|109652.2|3
1730693380000|2024-11-04 04:09:40|109702.9|109652.9|109702.7|109652.7|109704.7|109654.7|109702.7|109652.7|3
1730693390000|2024-11-04 04:09:50|109702.6|109652.6|109707.6|109657.6|109707.6|109657.6|109702.5|109652.5|9
1730693400000|2024-11-04 04:10:00|109707.8|109657.8|109707.9|109657.9|109707.9|109657.9|109707.8|109657.8|2
1730693410000|2024-11-04 04:10:10|109708.2|109658.2|109712.8|109662.8|109715.3|109665.3|109708.2|109658.2|14
1730693420000|2024-11-04 04:10:20|109713.1|109663.1|109713.3|109663.3|109714.9|109664.9|109712.2|109662.2|8
1730693430000|2024-11-04 04:10:30|109712.8|109662.8|109711.9|109661.9|109713.3|109663.3|109711.4|109661.4|13
1730693440000|2024-11-04 04:10:40|109711.6|109661.6|109710.8|109660.8|109713.9|109663.9|109710.5|109660.5|10
1730693450000|2024-11-04 04:10:50|109710.4|109660.4|109711.5|109661.5|109714.3|109664.3|109710.4|109660.4|12
1730693460000|2024-11-04 04:11:00|109711.9|109661.9|109711.5|109661.5|109712.8|109662.8|109711.2|109661.2|7
1730693470000|2024-11-04 04:11:10|109713.1|109663.1|109714|109664|109714|109664|109711.6|109661.6|10
1730693480000|2024-11-04 04:11:20|109713.8|109663.8|109712.2|109662.2|109713.8|109663.8|109712.2|109662.2|3
1730693490000|2024-11-04 04:11:30|109712.3|109662.3|109713.2|109663.2|109714.3|109664.3|109712.3|109662.3|7
1730693500000|2024-11-04 04:11:40|109711.8|109661.8|109710.9|109660.9|109711.8|109661.8|109710.9|109660.9|4
1730693510000|2024-11-04 04:11:50|109711.7|109661.7|109715|109665|109715|109665|109710.8|109660.8|8
1730693520000|2024-11-04 04:12:00|109714.2|109664.2|109723.2|109673.2|109724.9|109674.9|109711.8|109661.8|22
1730693530000|2024-11-04 04:12:10|109722.6|109672.6|109723.8|109673.8|109723.8|109673.8|109721.9|109671.9|11
1730693540000|2024-11-04 04:12:20|109724.1|109674.1|109720.5|109670.5|109724.4|109674.4|109719.9|109669.9|12
1730693550000|2024-11-04 04:12:30|109720.6|109670.6|109720.1|109670.1|109721|109671|109718.3|109668.3|15
1730693560000|2024-11-04 04:12:40|109720.2|109670.2|109721.7|109671.7|109723.9|109673.9|109720.2|109670.2|25
1730693570000|2024-11-04 04:12:50|109723.5|109673.5|109720.6|109670.6|109723.5|109673.5|109720.6|109670.6|17
1730693580000|2024-11-04 04:13:00|109720.7|109670.7|109722.6|109672.6|109724.5|109674.5|109720.7|109670.7|14
1730693590000|2024-11-04 04:13:10|109721.9|109671.9|109718.4|109668.4|109723.6|109673.6|109717.9|109667.9|21
1730693600000|2024-11-04 04:13:20|109718.2|109668.2|109717.6|109667.6|109720|109670|109716|109666|21
1730693610000|2024-11-04 04:13:30|109717.7|109667.7|109717.3|109667.3|109721.7|109671.7|109716.3|109666.3|26
1730693620000|2024-11-04 04:13:40|109718|109668|109718.9|109668.9|109719.6|109669.6|109717|109667|29
1730693630000|2024-11-04 04:13:50|109720.6|109670.6|109720.6|109670.6|109723.9|109673.9|109717.3|109667.3|42
1730693640000|2024-11-04 04:14:00|109720.5|109670.5|109721.6|109671.6|109724.6|109674.6|109719.6|109669.6|58
1730693650000|2024-11-04 04:14:10|109721.7|109671.7|109722.8|109672.8|109725.7|109675.7|109720.2|109670.2|47
1730693660000|2024-11-04 04:14:20|109722|109672|109723.4|109673.4|109725.4|109675.4|109720.6|109670.6|55
1730693670000|2024-11-04 04:14:30|109722.9|109672.9|109723.8|109673.8|109727|109677|109722|109672|50
1730693680000|2024-11-04 04:14:40|109724.3|109674.3|109725.3|109675.3|109725.8|109675.8|109721.9|109671.9|57
1730693690000|2024-11-04 04:14:50|109723.9|109673.9|109723|109673|109725.6|109675.6|109722.2|109672.2|33
1730693700000|2024-11-04 04:15:00|109722.4|109672.4|109734.7|109684.7|109736.2|109686.2|109722.4|109672.4|45
1730693710000|2024-11-04 04:15:10|109735.7|109685.7|109734.3|109684.3|109737.6|109687.6|109733.6|109683.6|66
1730693720000|2024-11-04 04:15:20|109734.7|109684.7|109735|109685|109737.2|109687.2|109733.7|109683.7|64
1730693730000|2024-11-04 04:15:30|109734.5|109684.5|109736.9|109686.9|109737.3|109687.3|109731.9|109681.9|67
1730693740000|2024-11-04 04:15:40|109734.5|109684.5|109738.8|109688.8|109739.2|109689.2|109734.5|109684.5|67
1730693750000|2024-11-04 04:15:50|109738.5|109688.5|109735.6|109685.6|109740.3|109690.3|109735.6|109685.6|61
1730693760000|2024-11-04 04:16:00|109737.2|109687.2|109738.5|109688.5|109739.7|109689.7|109734.2|109684.2|73
1730693770000|2024-11-04 04:16:10|109737.9|109687.9|109741.5|109691.5|109743.3|109693.3|109737.4|109687.4|70
1730693780000|2024-11-04 04:16:20|109742|109692|109742.3|109692.3|109744.3|109694.3|109740.2|109690.2|54
1730693790000|2024-11-04 04:16:30|109742.2|109692.2|109746.6|109696.6|109746.6|109696.6|109741.9|109691.9|57
1730693800000|2024-11-04 04:16:40|109746.7|109696.7|109754.6|109704.6|109754.6|109704.6|109746.1|109696.1|27
1730693810000|2024-11-04 04:16:50|109754.2|109704.2|109753.9|109703.9|109754.6|109704.6|109753.2|109703.2|11
1730693820000|2024-11-04 04:17:00|109753.7|109703.7|109749.9|109699.9|109754|109704|109747.9|109697.9|25
1730693830000|2024-11-04 04:17:10|109750|109700|109749.1|109699.1|109750|109700|109748.1|109698.1|17
1730693840000|2024-11-04 04:17:20|109749.2|109699.2|109749.6|109699.6|109750.5|109700.5|109747|109697|29
1730693850000|2024-11-04 04:17:30|109749.1|109699.1|109752.5|109702.5|109752.5|109702.5|109747.4|109697.4|24
1730693860000|2024-11-04 04:17:40|109752.7|109702.7|109752.6|109702.6|109752.8|109702.8|109752.6|109702.6|7
1730693870000|2024-11-04 04:17:50|109752.7|109702.7|109752.3|109702.3|109752.7|109702.7|109752.1|109702.1|5
1730693880000|2024-11-04 04:18:00|109752.1|109702.1|109751.8|109701.8|109752.1|109702.1|109750.3|109700.3|7
1730693890000|2024-11-04 04:18:10|109751.6|109701.6|109748|109698|109751.7|109701.7|109748|109698|12
1730693900000|2024-11-04 04:18:20|109748.1|109698.1|109748.7|109698.7|109750.8|109700.8|109745.9|109695.9|57
1730693910000|2024-11-04 04:18:30|109748|109698|109743.4|109693.4|109748.9|109698.9|109742.5|109692.5|33
1730693920000|2024-11-04 04:18:40|109744.4|109694.4|109741.5|109691.5|109744.6|109694.6|109740.5|109690.5|42
1730693930000|2024-11-04 04:18:50|109741.4|109691.4|109741.3|109691.3|109741.8|109691.8|109741.3|109691.3|6
1730693940000|2024-11-04 04:19:00|109741.4|109691.4|109743.2|109693.2|109743.8|109693.8|109739.9|109689.9|22
1730693950000|2024-11-04 04:19:10|109744.6|109694.6|109738.5|109688.5|109744.6|109694.6|109737.3|109687.3|51
1730693960000|2024-11-04 04:19:20|109739.9|109689.9|109742.1|109692.1|109743.6|109693.6|109737.5|109687.5|71
1730693970000|2024-11-04 04:19:30|109741|109691|109742.7|109692.7|109744.6|109694.6|109738.9|109688.9|63
1730693980000|2024-11-04 04:19:40|109741.6|109691.6|109741.1|109691.1|109745.1|109695.1|109739.5|109689.5|78
1730693990000|2024-11-04 04:19:50|109743.6|109693.6|109742.7|109692.7|109744.5|109694.5|109741.1|109691.1|46
1730694000000|2024-11-04 04:20:00|109742.1|109692.1|109741.7|109691.7|109744.7|109694.7|109738.7|109688.7|66
1730694010000|2024-11-04 04:20:10|109742.4|109692.4|109742.3|109692.3|109742.4|109692.4|109739.1|109689.1|19
1730694020000|2024-11-04 04:20:20|109740.2|109690.2|109740.5|109690.5|109742|109692|109737.9|109687.9|45
1730694030000|2024-11-04 04:20:30|109740.4|109690.4|109737.2|109687.2|109741.3|109691.3|109737.2|109687.2|20
1730694040000|2024-11-04 04:20:40|109737.3|109687.3|109737.3|109687.3|109737.3|109687.3|109737.3|109687.3|1
1730694050000|2024-11-04 04:20:50|109737.4|109687.4|109737.3|109687.3|109739.1|109689.1|109737.3|109687.3|3
1730694060000|2024-11-04 04:21:00|109737.4|109687.4|109740.6|109690.6|109742.6|109692.6|109737.4|109687.4|37
1730694070000|2024-11-04 04:21:10|109740|109690|109738|109688|109740.9|109690.9|109738|109688|13
1730694080000|2024-11-04 04:21:20|109737.9|109687.9|109738.4|109688.4|109742.6|109692.6|109737.5|109687.5|44
1730694090000|2024-11-04 04:21:30|109740.3|109690.3|109738.6|109688.6|109741.7|109691.7|109736.1|109686.1|63
1730694100000|2024-11-04 04:21:40|109738.1|109688.1|109738.7|109688.7|109742.5|109692.5|109738.1|109688.1|45
1730694110000|2024-11-04 04:21:50|109738.9|109688.9|109738.8|109688.8|109739.9|109689.9|109737.3|109687.3|12
1730694120000|2024-11-04 04:22:00|109738.9|109688.9|109738.3|109688.3|109741.5|109691.5|109736.7|109686.7|73
1730694130000|2024-11-04 04:22:10|109741.5|109691.5|109741.6|109691.6|109745.3|109695.3|109739.4|109689.4|32
1730694140000|2024-11-04 04:22:20|109741.5|109691.5|109740.6|109690.6|109743.5|109693.5|109739.1|109689.1|36
1730694150000|2024-11-04 04:22:30|109741.2|109691.2|109740.2|109690.2|109742.9|109692.9|109738.7|109688.7|74
1730694160000|2024-11-04 04:22:40|109742.1|109692.1|109746.4|109696.4|109746.4|109696.4|109738.8|109688.8|77
1730694170000|2024-11-04 04:22:50|109743.2|109693.2|109738.1|109688.1|109745.1|109695.1|109738.1|109688.1|60
1730694180000|2024-11-04 04:23:00|109738.2|109688.2|109742.8|109692.8|109744.7|109694.7|109738.2|109688.2|49
1730694190000|2024-11-04 04:23:10|109741.3|109691.3|109741.6|109691.6|109742.9|109692.9|109738.6|109688.6|72
1730694200000|2024-11-04 04:23:20|109742.4|109692.4|109740.8|109690.8|109743.4|109693.4|109738.2|109688.2|75
1730694210000|2024-11-04 04:23:30|109741.3|109691.3|109741|109691|109743|109693|109737.5|109687.5|79
1730694220000|2024-11-04 04:23:40|109741.5|109691.5|109740.5|109690.5|109743.2|109693.2|109738.6|109688.6|80
1730694230000|2024-11-04 04:23:50|109740.7|109690.7|109739.2|109689.2|109742.7|109692.7|109738.6|109688.6|75
1730694240000|2024-11-04 04:24:00|109739.5|109689.5|109740.6|109690.6|109743.6|109693.6|109737.7|109687.7|76
1730694250000|2024-11-04 04:24:10|109741|109691|109740|109690|109741.2|109691.2|109736.6|109686.6|76
1730694260000|2024-11-04 04:24:20|109739.7|109689.7|109741.6|109691.6|109741.9|109691.9|109737.4|109687.4|74
1730694270000|2024-11-04 04:24:30|109740.1|109690.1|109739.6|109689.6|109743.2|109693.2|109737.6|109687.6|77
1730694280000|2024-11-04 04:24:40|109739.1|109689.1|109737.5|109687.5|109741.9|109691.9|109736.5|109686.5|60
1730694290000|2024-11-04 04:24:50|109739|109689|109737.8|109687.8|109741|109691|109736.8|109686.8|73
1730694300000|2024-11-04 04:25:00|109738.9|109688.9|109738.1|109688.1|109741.3|109691.3|109737.3|109687.3|73
1730694310000|2024-11-04 04:25:10|109737.4|109687.4|109736.2|109686.2|109741.2|109691.2|109736|109686|78
1730694320000|2024-11-04 04:25:20|109737.1|109687.1|109736.5|109686.5|109739.1|109689.1|109734.5|109684.5|79
1730694330000|2024-11-04 04:25:30|109736.3|109686.3|109735.7|109685.7|109740.1|109690.1|109734.5|109684.5|71
1730694340000|2024-11-04 04:25:40|109736|109686|109732.5|109682.5|109740|109690|109730.7|109680.7|76
1730694350000|2024-11-04 04:25:50|109733.5|109683.5|109734.3|109684.3|109739|109689|109732.4|109682.4|74
1730694360000|2024-11-04 04:26:00|109736.1|109686.1|109737.8|109687.8|109739.4|109689.4|109733.5|109683.5|75
1730694370000|2024-11-04 04:26:10|109737.5|109687.5|109741.3|109691.3|109743|109693|109734.5|109684.5|78
1730694380000|2024-11-04 04:26:20|109741.1|109691.1|109746.4|109696.4|109747.9|109697.9|109739.1|109689.1|66
1730694390000|2024-11-04 04:26:30|109746.3|109696.3|109754.5|109704.5|109756.6|109706.6|109746.3|109696.3|32
1730694400000|2024-11-04 04:26:40|109753.3|109703.3|109753.6|109703.6|109758.3|109708.3|109753.3|109703.3|45
1730694410000|2024-11-04 04:26:50|109754.9|109704.9|109756.1|109706.1|109756.7|109706.7|109754|109704|19
1730694420000|2024-11-04 04:27:00|109756|109706|109754.6|109704.6|109757.2|109707.2|109753.5|109703.5|26
1730694430000|2024-11-04 04:27:10|109754.7|109704.7|109749.8|109699.8|109754.7|109704.7|109749.4|109699.4|12
1730694440000|2024-11-04 04:27:20|109751.3|109701.3|109748.6|109698.6|109751.3|109701.3|109746.8|109696.8|67
1730694450000|2024-11-04 04:27:30|109750.9|109700.9|109748.4|109698.4|109750.9|109700.9|109748.4|109698.4|10
1730694460000|2024-11-04 04:27:40|109748|109698|109749.1|109699.1|109752.3|109702.3|109746.8|109696.8|63
1730694470000|2024-11-04 04:27:50|109748.3|109698.3|109747.7|109697.7|109748.9|109698.9|109744|109694|76
1730694480000|2024-11-04 04:28:00|109745.4|109695.4|109747.4|109697.4|109749.6|109699.6|109742.5|109692.5|74
1730694490000|2024-11-04 04:28:10|109747.6|109697.6|109748.2|109698.2|109749.5|109699.5|109743.8|109693.8|80
1730694500000|2024-11-04 04:28:20|109747.3|109697.3|109749.3|109699.3|109750.6|109700.6|109744.5|109694.5|79
1730694510000|2024-11-04 04:28:30|109749.4|109699.4|109744.8|109694.8|109750.4|109700.4|109744.8|109694.8|76
1730694520000|2024-11-04 04:28:40|109746.9|109696.9|109747.7|109697.7|109749.7|109699.7|109743.3|109693.3|80
1730694530000|2024-11-04 04:28:50|109747.3|109697.3|109748.1|109698.1|109749.6|109699.6|109744.7|109694.7|76
1730694540000|2024-11-04 04:29:00|109745.1|109695.1|109746.8|109696.8|109749.2|109699.2|109744|109694|77
1730694550000|2024-11-04 04:29:10|109748.3|109698.3|109750.9|109700.9|109753.1|109703.1|109745|109695|71
1730694560000|2024-11-04 04:29:20|109752.2|109702.2|109756|109706|109756|109706|109751.2|109701.2|42
1730694570000|2024-11-04 04:29:30|109755.7|109705.7|109755.6|109705.6|109757.9|109707.9|109754.2|109704.2|53
1730694580000|2024-11-04 04:29:40|109755.8|109705.8|109757.3|109707.3|109757.7|109707.7|109754.6|109704.6|22
1730694590000|2024-11-04 04:29:50|109755.7|109705.7|109756.1|109706.1|109757.1|109707.1|109753.4|109703.4|11
1730694600000|2024-11-04 04:30:00|109754.4|109704.4|109752|109702|109754.4|109704.4|109749.9|109699.9|32
1730694610000|2024-11-04 04:30:10|109751.8|109701.8|109752.3|109702.3|109752.3|109702.3|109751|109701|10
1730694620000|2024-11-04 04:30:20|109752.5|109702.5|109758.5|109708.5|109759.5|109709.5|109751.3|109701.3|21
1730694630000|2024-11-04 04:30:30|109758.4|109708.4|109755.6|109705.6|109759.7|109709.7|109752.4|109702.4|21
1730694640000|2024-11-04 04:30:40|109756.1|109706.1|109757|109707|109757|109707|109753.5|109703.5|24
1730694650000|2024-11-04 04:30:50|109757.6|109707.6|109758.2|109708.2|109758.2|109708.2|109757|109707|6
1730694660000|2024-11-04 04:31:00|109759|109709|109758.1|109708.1|109762.1|109712.1|109755.9|109705.9|35
1730694670000|2024-11-04 04:31:10|109756.1|109706.1|109758.9|109708.9|109758.9|109708.9|109756.1|109706.1|9
1730694680000|2024-11-04 04:31:20|109759|109709|109759.7|109709.7|109759.7|109709.7|109759|109709|4
1730694690000|2024-11-04 04:31:30|109759.8|109709.8|109759.5|109709.5|109759.8|109709.8|109759.5|109709.5|2
1730694700000|2024-11-04 04:31:40|109757.4|109707.4|109753.1|109703.1|109757.7|109707.7|109752.4|109702.4|8
1730694710000|2024-11-04 04:31:50|109752.7|109702.7|109752.2|109702.2|109755.1|109705.1|109751.9|109701.9|23
1730694720000|2024-11-04 04:32:00|109752.4|109702.4|109761.3|109711.3|109761.3|109711.3|109752.4|109702.4|16
1730694730000|2024-11-04 04:32:10|109761|109711|109760.4|109710.4|109761.1|109711.1|109756.4|109706.4|14
1730694740000|2024-11-04 04:32:20|109759.6|109709.6|109759.7|109709.7|109760.1|109710.1|109755.7|109705.7|42
1730694750000|2024-11-04 04:32:30|109759.3|109709.3|109754.9|109704.9|109759.3|109709.3|109754.3|109704.3|36
1730694760000|2024-11-04 04:32:40|109755.3|109705.3|109754.8|109704.8|109756.5|109706.5|109751.9|109701.9|30
1730694770000|2024-11-04 04:32:50|109754.9|109704.9|109755.2|109705.2|109755.3|109705.3|109752.7|109702.7|7
1730694780000|2024-11-04 04:33:00|109753.5|109703.5|109753.3|109703.3|109755.3|109705.3|109749.4|109699.4|28
1730694790000|2024-11-04 04:33:10|109753|109703|109750.2|109700.2|109753|109703|109747.5|109697.5|32
1730694800000|2024-11-04 04:33:20|109750.6|109700.6|109749.8|109699.8|109750.6|109700.6|109749.7|109699.7|5
1730694810000|2024-11-04 04:33:30|109750|109700|109751.8|109701.8|109751.8|109701.8|109746.9|109696.9|26
1730694820000|2024-11-04 04:33:40|109751.7|109701.7|109751.6|109701.6|109752.2|109702.2|109751.6|109701.6|4
1730694830000|2024-11-04 04:33:50|109751.5|109701.5|109747.5|109697.5|109751.5|109701.5|109745.5|109695.5|27
1730694840000|2024-11-04 04:34:00|109746|109696|109747.8|109697.8|109748.8|109698.8|109744.4|109694.4|14
1730694850000|2024-11-04 04:34:10|109747.7|109697.7|109746.1|109696.1|109750.7|109700.7|109744|109694|51
1730694860000|2024-11-04 04:34:20|109744.2|109694.2|109746.6|109696.6|109748|109698|109744.2|109694.2|16
1730694870000|2024-11-04 04:34:30|109747.1|109697.1|109749|109699|109749|109699|109747.1|109697.1|6
1730694880000|2024-11-04 04:34:40|109749.9|109699.9|109750.2|109700.2|109750.2|109700.2|109749.4|109699.4|6
1730694890000|2024-11-04 04:34:50|109748.5|109698.5|109747.8|109697.8|109750.9|109700.9|109746.4|109696.4|28
1730694900000|2024-11-04 04:35:00|109747.7|109697.7|109747.7|109697.7|109747.7|109697.7|109747.7|109697.7|1
1730694910000|2024-11-04 04:35:10|109747.2|109697.2|109746.2|109696.2|109747.2|109697.2|109746.2|109696.2|4
1730694920000|2024-11-04 04:35:20|109746.3|109696.3|109746|109696|109746.3|109696.3|109746|109696|3
1730694930000|2024-11-04 04:35:30|109746.1|109696.1|109746.3|109696.3|109746.3|109696.3|109746.1|109696.1|3
1730694940000|2024-11-04 04:35:40|109746.2|109696.2|109747.5|109697.5|109751.2|109701.2|109746.2|109696.2|16
1730694950000|2024-11-04 04:35:50|109747.4|109697.4|109744.8|109694.8|109747.4|109697.4|109743.6|109693.6|10
1730694960000|2024-11-04 04:36:00|109744.7|109694.7|109743.8|109693.8|109744.7|109694.7|109742.6|109692.6|8
1730694970000|2024-11-04 04:36:10|109744.2|109694.2|109744.1|109694.1|109744.4|109694.4|109743.1|109693.1|10
1730694980000|2024-11-04 04:36:20|109745.1|109695.1|109744.5|109694.5|109746.1|109696.1|109744.1|109694.1|13
1730694990000|2024-11-04 04:36:30|109744.1|109694.1|109741.6|109691.6|109746.2|109696.2|109741.6|109691.6|24
1730695000000|2024-11-04 04:36:40|109741.5|109691.5|109741|109691|109741.5|109691.5|109741|109691|2
1730695010000|2024-11-04 04:36:50|109740.4|109690.4|109741.2|109691.2|109743.5|109693.5|109738.2|109688.2|37
1730695020000|2024-11-04 04:37:00|109740.8|109690.8|109739|109689|109741.7|109691.7|109736.7|109686.7|43
1730695030000|2024-11-04 04:37:10|109739.1|109689.1|109739.9|109689.9|109739.9|109689.9|109737|109687|9
1730695040000|2024-11-04 04:37:20|109740.7|109690.7|109738|109688|109740.8|109690.8|109735.8|109685.8|58
1730695050000|2024-11-04 04:37:30|109737.7|109687.7|109737.1|109687.1|109737.7|109687.7|109737.1|109687.1|3
1730695060000|2024-11-04 04:37:40|109737.2|109687.2|109740.2|109690.2|109740.2|109690.2|109735.9|109685.9|25
1730695070000|2024-11-04 04:37:50|109738.5|109688.5|109738.8|109688.8|109740.5|109690.5|109735.6|109685.6|15
1730695080000|2024-11-04 04:38:00|109740.4|109690.4|109739.8|109689.8|109740.4|109690.4|109736.8|109686.8|46
1730695090000|2024-11-04 04:38:10|109739.7|109689.7|109738.4|109688.4|109741.4|109691.4|109738.4|109688.4|27
1730695100000|2024-11-04 04:38:20|109737.8|109687.8|109738.4|109688.4|109740|109690|109736.8|109686.8|46
1730695110000|2024-11-04 04:38:30|109738.3|109688.3|109736.2|109686.2|109739.9|109689.9|109736.2|109686.2|58
1730695120000|2024-11-04 04:38:40|109736.3|109686.3|109737.2|109687.2|109738.3|109688.3|109735.1|109685.1|17
1730695130000|2024-11-04 04:38:50|109736.2|109686.2|109736.3|109686.3|109739.9|109689.9|109736.1|109686.1|59
1730695140000|2024-11-04 04:39:00|109736|109686|109734.3|109684.3|109736.9|109686.9|109734.3|109684.3|15
1730695150000|2024-11-04 04:39:10|109734.2|109684.2|109732.8|109682.8|109734.7|109684.7|109732.2|109682.2|9
1730695160000|2024-11-04 04:39:20|109735.5|109685.5|109736.4|109686.4|109739.6|109689.6|109732.2|109682.2|78
1730695170000|2024-11-04 04:39:30|109737|109687|109733.9|109683.9|109737.5|109687.5|109733.9|109683.9|25
1730695180000|2024-11-04 04:39:40|109734.5|109684.5|109736.7|109686.7|109737.8|109687.8|109733.8|109683.8|79
1730695190000|2024-11-04 04:39:50|109738.6|109688.6|109735.9|109685.9|109740.3|109690.3|109732.7|109682.7|68
1730695200000|2024-11-04 04:40:00|109734.9|109684.9|109730.6|109680.6|109736.4|109686.4|109727.1|109677.1|76
1730695210000|2024-11-04 04:40:10|109731.2|109681.2|109734|109684|109735|109685|109729.6|109679.6|80
1730695220000|2024-11-04 04:40:20|109734.5|109684.5|109734.8|109684.8|109737.8|109687.8|109732.1|109682.1|78
1730695230000|2024-11-04 04:40:30|109736.2|109686.2|109732.8|109682.8|109737.6|109687.6|109729.9|109679.9|72
1730695240000|2024-11-04 04:40:40|109732.6|109682.6|109732.7|109682.7|109736.3|109686.3|109729.7|109679.7|66
1730695250000|2024-11-04 04:40:50|109731.1|109681.1|109731.8|109681.8|109734.7|109684.7|109727.6|109677.6|77
1730695260000|2024-11-04 04:41:00|109731.9|109681.9|109729.7|109679.7|109731.9|109681.9|109729.7|109679.7|9
1730695270000|2024-11-04 04:41:10|109729.6|109679.6|109723.8|109673.8|109731.1|109681.1|109723|109673|57
1730695280000|2024-11-04 04:41:20|109723.4|109673.4|109724.5|109674.5|109729.1|109679.1|109722.6|109672.6|77
1730695290000|2024-11-04 04:41:30|109724.7|109674.7|109724.8|109674.8|109729.8|109679.8|109723.7|109673.7|77
1730695300000|2024-11-04 04:41:40|109724.5|109674.5|109722.8|109672.8|109728.7|109678.7|109722.1|109672.1|78
1730695310000|2024-11-04 04:41:50|109722.5|109672.5|109718.9|109668.9|109728.5|109678.5|109716.4|109666.4|80
1730695320000|2024-11-04 04:42:00|109719.3|109669.3|109717.9|109667.9|109722.4|109672.4|109714.1|109664.1|80
1730695330000|2024-11-04 04:42:10|109717.4|109667.4|109716|109666|109723|109673|109715.5|109665.5|75
1730695340000|2024-11-04 04:42:20|109714.4|109664.4|109719.6|109669.6|109720.2|109670.2|109713.1|109663.1|72
1730695350000|2024-11-04 04:42:30|109719.3|109669.3|109713.1|109663.1|109719.7|109669.7|109711.4|109661.4|76
1730695360000|2024-11-04 04:42:40|109712.7|109662.7|109712.5|109662.5|109715.2|109665.2|109709.1|109659.1|79
1730695370000|2024-11-04 04:42:50|109716.9|109666.9|109714.4|109664.4|109716.9|109666.9|109710.8|109660.8|79
1730695380000|2024-11-04 04:43:00|109713.6|109663.6|109709.5|109659.5|109715.6|109665.6|109708.9|109658.9|74
1730695390000|2024-11-04 04:43:10|109712.2|109662.2|109713.1|109663.1|109713.1|109663.1|109707.5|109657.5|78
1730695400000|2024-11-04 04:43:20|109711.4|109661.4|109715.6|109665.6|109716.2|109666.2|109710.8|109660.8|76
1730695410000|2024-11-04 04:43:30|109713.1|109663.1|109713.6|109663.6|109716.6|109666.6|109710.5|109660.5|80
1730695420000|2024-11-04 04:43:40|109713|109663|109713.1|109663.1|109716.4|109666.4|109709.3|109659.3|76
1730695430000|2024-11-04 04:43:50|109713.9|109663.9|109715.5|109665.5|109717.4|109667.4|109711|109661|79
1730695440000|2024-11-04 04:44:00|109715.1|109665.1|109713.9|109663.9|109717.6|109667.6|109709.3|109659.3|78
1730695450000|2024-11-04 04:44:10|109713.4|109663.4|109713|109663|109717.6|109667.6|109710.1|109660.1|74
1730695460000|2024-11-04 04:44:20|109714.4|109664.4|109711.1|109661.1|109717.9|109667.9|109710.5|109660.5|80
1730695470000|2024-11-04 04:44:30|109710.9|109660.9|109711.4|109661.4|109715.5|109665.5|109708.8|109658.8|76
1730695480000|2024-11-04 04:44:40|109714.5|109664.5|109708.3|109658.3|109715.2|109665.2|109706.2|109656.2|79
1730695490000|2024-11-04 04:44:50|109709.4|109659.4|109713.6|109663.6|109713.6|109663.6|109706.5|109656.5|74
1730695500000|2024-11-04 04:45:00|109711.5|109661.5|109710|109660|109713.1|109663.1|109708|109658|69
1730695510000|2024-11-04 04:45:10|109710.3|109660.3|109710.9|109660.9|109713|109663|109707|109657|79
1730695520000|2024-11-04 04:45:20|109710.4|109660.4|109710.2|109660.2|109712.9|109662.9|109707.8|109657.8|76
1730695530000|2024-11-04 04:45:30|109711.4|109661.4|109709.1|109659.1|109711.5|109661.5|109706.1|109656.1|74
1730695540000|2024-11-04 04:45:40|109709.9|109659.9|109708|109658|109712.4|109662.4|109705.4|109655.4|80
1730695550000|2024-11-04 04:45:50|109709.4|109659.4|109709.2|109659.2|109709.6|109659.6|109705.3|109655.3|71
1730695560000|2024-11-04 04:46:00|109707.4|109657.4|109704.9|109654.9|109710.8|109660.8|109703.8|109653.8|78
1730695570000|2024-11-04 04:46:10|109704.5|109654.5|109704.2|109654.2|109709.5|109659.5|109703.5|109653.5|77
1730695580000|2024-11-04 04:46:20|109704.7|109654.7|109705.7|109655.7|109707.3|109657.3|109701.5|109651.5|75
1730695590000|2024-11-04 04:46:30|109705.3|109655.3|109703.7|109653.7|109709.2|109659.2|109703.4|109653.4|77
1730695600000|2024-11-04 04:46:40|109704|109654|109704.9|109654.9|109708.9|109658.9|109703.1|109653.1|74
1730695610000|2024-11-04 04:46:50|109704.4|109654.4|109703|109653|109706.6|109656.6|109701.9|109651.9|70
1730695620000|2024-11-04 04:47:00|109702.5|109652.5|109703.2|109653.2|109707.9|109657.9|109701|109651|75
1730695630000|2024-11-04 04:47:10|109704|109654|109706.5|109656.5|109709.8|109659.8|109703.7|109653.7|76
1730695640000|2024-11-04 04:47:20|109706.3|109656.3|109706.2|109656.2|109707.1|109657.1|109703.8|109653.8|69
1730695650000|2024-11-04 04:47:30|109707.2|109657.2|109707.7|109657.7|109708.6|109658.6|109702.9|109652.9|73
1730695660000|2024-11-04 04:47:40|109706.6|109656.6|109707.9|109657.9|109709.9|109659.9|109706.3|109656.3|78
1730695670000|2024-11-04 04:47:50|109709.8|109659.8|109708.3|109658.3|109709.8|109659.8|109704.7|109654.7|76
1730695680000|2024-11-04 04:48:00|109708.5|109658.5|109706.7|109656.7|109709.7|109659.7|109705.9|109655.9|68
1730695690000|2024-11-04 04:48:10|109706.9|109656.9|109706|109656|109709.7|109659.7|109705|109655|73
1730695700000|2024-11-04 04:48:20|109706.5|109656.5|109710.2|109660.2|109712.4|109662.4|109705.8|109655.8|71
1730695710000|2024-11-04 04:48:30|109710.8|109660.8|109710.5|109660.5|109712.7|109662.7|109708.8|109658.8|77
1730695720000|2024-11-04 04:48:40|109708.8|109658.8|109713|109663|109713.4|109663.4|109708.8|109658.8|45
1730695730000|2024-11-04 04:48:50|109712.9|109662.9|109713.1|109663.1|109715|109665|109709.9|109659.9|61
1730695740000|2024-11-04 04:49:00|109714.3|109664.3|109711.3|109661.3|109714.3|109664.3|109710.8|109660.8|34
1730695750000|2024-11-04 04:49:10|109712.7|109662.7|109716.4|109666.4|109719.8|109669.8|109709.5|109659.5|63
1730695760000|2024-11-04 04:49:20|109717.6|109667.6|109718.9|109668.9|109720.2|109670.2|109714.1|109664.1|73
1730695770000|2024-11-04 04:49:30|109717.3|109667.3|109717.9|109667.9|109719|109669|109714.3|109664.3|76
1730695780000|2024-11-04 04:49:40|109718.7|109668.7|109719.9|109669.9|109722.1|109672.1|109716|109666|75
1730695790000|2024-11-04 04:49:50|109718.4|109668.4|109720.3|109670.3|109722.7|109672.7|109717.2|109667.2|78
1730695800000|2024-11-04 04:50:00|109720.4|109670.4|109718.5|109668.5|109723.6|109673.6|109717.3|109667.3|73
1730695810000|2024-11-04 04:50:10|109717.8|109667.8|109728.9|109678.9|109730.4|109680.4|109717.1|109667.1|72
1730695820000|2024-11-04 04:50:20|109729.3|109679.3|109734.6|109684.6|109735.6|109685.6|109727.9|109677.9|74
1730695830000|2024-11-04 04:50:30|109733.7|109683.7|109736.7|109686.7|109738.8|109688.8|109731.7|109681.7|72
1730695840000|2024-11-04 04:50:40|109736.5|109686.5|109741.2|109691.2|109743.9|109693.9|109736.4|109686.4|63
1730695850000|2024-11-04 04:50:50|109742.2|109692.2|109738.1|109688.1|109744.1|109694.1|109738.1|109688.1|72
1730695860000|2024-11-04 04:51:00|109739.5|109689.5|109743.9|109693.9|109743.9|109693.9|109735.5|109685.5|60
1730695870000|2024-11-04 04:51:10|109745|109695|109739|109689|109745|109695|109737.9|109687.9|67
1730695880000|2024-11-04 04:51:20|109739.3|109689.3|109740|109690|109742.3|109692.3|109737.6|109687.6|67
1730695890000|2024-11-04 04:51:30|109740.1|109690.1|109738.8|109688.8|109743.8|109693.8|109737.3|109687.3|74
1730695900000|2024-11-04 04:51:40|109738.6|109688.6|109741.3|109691.3|109743.5|109693.5|109738.6|109688.6|62
1730695910000|2024-11-04 04:51:50|109738.8|109688.8|109737.6|109687.6|109742.7|109692.7|109735.3|109685.3|70
1730695920000|2024-11-04 04:52:00|109739.3|109689.3|109741.4|109691.4|109741.5|109691.5|109735.9|109685.9|68
1730695930000|2024-11-04 04:52:10|109739.6|109689.6|109737|109687|109741.4|109691.4|109736.6|109686.6|60
1730695940000|2024-11-04 04:52:20|109736.1|109686.1|109739.5|109689.5|109742.7|109692.7|109736.1|109686.1|62
1730695950000|2024-11-04 04:52:30|109739.7|109689.7|109741.7|109691.7|109742.2|109692.2|109737.6|109687.6|58
1730695960000|2024-11-04 04:52:40|109741.5|109691.5|109742.1|109692.1|109743.5|109693.5|109739.4|109689.4|56
1730695970000|2024-11-04 04:52:50|109743.5|109693.5|109742.1|109692.1|109746|109696|109740.9|109690.9|64
1730695980000|2024-11-04 04:53:00|109740.8|109690.8|109739.4|109689.4|109742|109692|109738.5|109688.5|67
1730695990000|2024-11-04 04:53:10|109741.4|109691.4|109739.1|109689.1|109741.4|109691.4|109736.9|109686.9|66
1730696000000|2024-11-04 04:53:20|109740.1|109690.1|109738.7|109688.7|109741.3|109691.3|109737.9|109687.9|74
1730696010000|2024-11-04 04:53:30|109738.9|109688.9|109739.5|109689.5|109741.4|109691.4|109736|109686|66
1730696020000|2024-11-04 04:53:40|109740.7|109690.7|109739.5|109689.5|109742.8|109692.8|109736|109686|65
1730696030000|2024-11-04 04:53:50|109738.3|109688.3|109733.1|109683.1|109739.6|109689.6|109733.1|109683.1|71
1730696040000|2024-11-04 04:54:00|109733.9|109683.9|109733.3|109683.3|109737.5|109687.5|109732.8|109682.8|73
1730696050000|2024-11-04 04:54:10|109731.8|109681.8|109734.3|109684.3|109736.5|109686.5|109731.5|109681.5|77
1730696060000|2024-11-04 04:54:20|109732.7|109682.7|109732.7|109682.7|109738.1|109688.1|109732|109682|75
1730696070000|2024-11-04 04:54:30|109732.5|109682.5|109734.8|109684.8|109737.4|109687.4|109732.1|109682.1|78
1730696080000|2024-11-04 04:54:40|109735.2|109685.2|109732.9|109682.9|109737.8|109687.8|109731.7|109681.7|74
1730696090000|2024-11-04 04:54:50|109735|109685|109733.9|109683.9|109739.2|109689.2|109733|109683|77
1730696100000|2024-11-04 04:55:00|109734.1|109684.1|109735.1|109685.1|109737.2|109687.2|109732.3|109682.3|72
1730696110000|2024-11-04 04:55:10|109735.4|109685.4|109733.3|109683.3|109737.3|109687.3|109731.6|109681.6|77
1730696120000|2024-11-04 04:55:20|109734.5|109684.5|109737|109687|109737|109687|109731.2|109681.2|71
1730696130000|2024-11-04 04:55:30|109735.9|109685.9|109744.8|109694.8|109744.8|109694.8|109733.8|109683.8|30
1730696140000|2024-11-04 04:55:40|109744.6|109694.6|109745.9|109695.9|109745.9|109695.9|109743.9|109693.9|12
1730696150000|2024-11-04 04:55:50|109746.1|109696.1|109746|109696|109746.1|109696.1|109745.9|109695.9|3
1730696160000|2024-11-04 04:56:00|109745.8|109695.8|109745.9|109695.9|109745.9|109695.9|109745.6|109695.6|3
1730696170000|2024-11-04 04:56:10|109746.1|109696.1|109749.3|109699.3|109749.3|109699.3|109744.4|109694.4|13
1730696180000|2024-11-04 04:56:20|109748|109698|109751.1|109701.1|109751.7|109701.7|109748|109698|7
1730696190000|2024-11-04 04:56:30|109751.2|109701.2|109752.9|109702.9|109752.9|109702.9|109748.6|109698.6|11
1730696200000|2024-11-04 04:56:40|109752.2|109702.2|109754.7|109704.7|109756.7|109706.7|109752.2|109702.2|17
1730696210000|2024-11-04 04:56:50|109754.5|109704.5|109755.8|109705.8|109755.8|109705.8|109753.6|109703.6|12
1730696220000|2024-11-04 04:57:00|109755|109705|109752.9|109702.9|109755.3|109705.3|109750.4|109700.4|21
1730696230000|2024-11-04 04:57:10|109753|109703|109747.9|109697.9|109753.3|109703.3|109745.8|109695.8|41
1730696240000|2024-11-04 04:57:20|109747.1|109697.1|109749.4|109699.4|109750.9|109700.9|109745.9|109695.9|39
1730696250000|2024-11-04 04:57:30|109747.7|109697.7|109756.6|109706.6|109758.2|109708.2|109747.7|109697.7|61
1730696260000|2024-11-04 04:57:40|109755.5|109705.5|109758.1|109708.1|109759.6|109709.6|109753.7|109703.7|37
1730696270000|2024-11-04 04:57:50|109759.5|109709.5|109761.2|109711.2|109762.4|109712.4|109757.7|109707.7|74
1730696280000|2024-11-04 04:58:00|109759.4|109709.4|109758|109708|109762|109712|109756.3|109706.3|72
1730696290000|2024-11-04 04:58:10|109757.8|109707.8|109759.9|109709.9|109763.3|109713.3|109757|109707|70
1730696300000|2024-11-04 04:58:20|109759.6|109709.6|109765.7|109715.7|109767.1|109717.1|109759.2|109709.2|63
1730696310000|2024-11-04 04:58:30|109765.1|109715.1|109765.4|109715.4|109768.2|109718.2|109762.5|109712.5|72
1730696320000|2024-11-04 04:58:40|109765.8|109715.8|109763.6|109713.6|109767.6|109717.6|109760.1|109710.1|75
1730696330000|2024-11-04 04:58:50|109763.3|109713.3|109762.7|109712.7|109766.3|109716.3|109759.8|109709.8|77
1730696340000|2024-11-04 04:59:00|109760.7|109710.7|109762.3|109712.3|109765.5|109715.5|109759.2|109709.2|75
1730696350000|2024-11-04 04:59:10|109764.7|109714.7|109758.6|109708.6|109764.7|109714.7|109755|109705|76
1730696360000|2024-11-04 04:59:20|109757.8|109707.8|109759.1|109709.1|109762.1|109712.1|109757.1|109707.1|78
1730696370000|2024-11-04 04:59:30|109757.9|109707.9|109761.5|109711.5|109762.7|109712.7|109756|109706|78
1730696380000|2024-11-04 04:59:40|109761.4|109711.4|109757.9|109707.9|109762.9|109712.9|109756.9|109706.9|78
1730696390000|2024-11-04 04:59:50|109759.1|109709.1|109762.7|109712.7|109762.7|109712.7|109758.2|109708.2|76
1730696400000|2024-11-04 05:00:00|109760.1|109710.1|109758|109708|109762.7|109712.7|109756.6|109706.6|29
1730696410000|2024-11-04 05:00:10|109757.9|109707.9|109760.6|109710.6|109761.7|109711.7|109757.5|109707.5|16
1730696420000|2024-11-04 05:00:20|109761.2|109711.2|109763.1|109713.1|109766|109716|109761.2|109711.2|10
1730696430000|2024-11-04 05:00:30|109763|109713|109773.6|109723.6|109773.6|109723.6|109762.3|109712.3|18
1730696440000|2024-11-04 05:00:40|109774.2|109724.2|109772.4|109722.4|109775.7|109725.7|109771.8|109721.8|23
1730696450000|2024-11-04 05:00:50|109772|109722|109771.3|109721.3|109773|109723|109769.3|109719.3|17
1730696460000|2024-11-04 05:01:00|109772.9|109722.9|109776.2|109726.2|109778.2|109728.2|109772.9|109722.9|13
1730696470000|2024-11-04 05:01:10|109776.4|109726.4|109781.9|109731.9|109782.4|109732.4|109771.2|109721.2|30
1730696480000|2024-11-04 05:01:20|109782.5|109732.5|109783|109733|109783|109733|109782.2|109732.2|7
1730696490000|2024-11-04 05:01:30|109782.6|109732.6|109781.4|109731.4|109783.2|109733.2|109778.4|109728.4|14
1730696500000|2024-11-04 05:01:40|109781.1|109731.1|109779.5|109729.5|109781.1|109731.1|109779.1|109729.1|7
1730696510000|2024-11-04 05:01:50|109779.9|109729.9|109781|109731|109781|109731|109779.6|109729.6|8
1730696520000|2024-11-04 05:02:00|109780.5|109730.5|109779.7|109729.7|109786.3|109736.3|109779.7|109729.7|26
1730696530000|2024-11-04 05:02:10|109780|109730|109782.4|109732.4|109782.4|109732.4|109779.2|109729.2|12
1730696540000|2024-11-04 05:02:20|109782.8|109732.8|109784.3|109734.3|109784.3|109734.3|109782.8|109732.8|6
1730696550000|2024-11-04 05:02:30|109783.5|109733.5|109781.8|109731.8|109783.5|109733.5|109781.8|109731.8|4
1730696560000|2024-11-04 05:02:40|109781.3|109731.3|109782.1|109732.1|109782.6|109732.6|109780.9|109730.9|7
1730696570000|2024-11-04 05:02:50|109781.7|109731.7|109775.2|109725.2|109781.7|109731.7|109775.2|109725.2|16
1730696580000|2024-11-04 05:03:00|109775.4|109725.4|109773.5|109723.5|109775.4|109725.4|109770.5|109720.5|28
1730696590000|2024-11-04 05:03:10|109773.1|109723.1|109779.9|109729.9|109779.9|109729.9|109771.7|109721.7|24
1730696600000|2024-11-04 05:03:20|109780.8|109730.8|109786.1|109736.1|109786.1|109736.1|109780.8|109730.8|13
1730696610000|2024-11-04 05:03:30|109786.2|109736.2|109786.8|109736.8|109787.1|109737.1|109786.1|109736.1|6
1730696620000|2024-11-04 05:03:40|109786.3|109736.3|109779.3|109729.3|109786.3|109736.3|109778.7|109728.7|24
1730696630000|2024-11-04 05:03:50|109778.7|109728.7|109778.2|109728.2|109780.4|109730.4|109777.9|109727.9|11
1730696640000|2024-11-04 05:04:00|109778.6|109728.6|109774.4|109724.4|109778.6|109728.6|109774.2|109724.2|19
1730696650000|2024-11-04 05:04:10|109774.3|109724.3|109772.7|109722.7|109774.3|109724.3|109772.7|109722.7|7
1730696660000|2024-11-04 05:04:20|109772.2|109722.2|109771.5|109721.5|109772.2|109722.2|109769.9|109719.9|8
1730696670000|2024-11-04 05:04:30|109768.9|109718.9|109770.5|109720.5|109770.8|109720.8|109768.5|109718.5|13
1730696680000|2024-11-04 05:04:40|109769|109719|109770.7|109720.7|109771.2|109721.2|109768.9|109718.9|9
1730696690000|2024-11-04 05:04:50|109770.6|109720.6|109769|109719|109771|109721|109769|109719|8
1730696700000|2024-11-04 05:05:00|109768.9|109718.9|109768.2|109718.2|109771.4|109721.4|109767|109717|11
1730696710000|2024-11-04 05:05:10|109768.9|109718.9|109770.5|109720.5|109770.5|109720.5|109768.9|109718.9|11
1730696720000|2024-11-04 05:05:20|109770.3|109720.3|109771.8|109721.8|109774.9|109724.9|109768.2|109718.2|25
1730696730000|2024-11-04 05:05:30|109770.6|109720.6|109767.4|109717.4|109772.3|109722.3|109766.3|109716.3|15
1730696740000|2024-11-04 05:05:40|109766.7|109716.7|109771.3|109721.3|109771.3|109721.3|109763.4|109713.4|16
1730696750000|2024-11-04 05:05:50|109771.8|109721.8|109772|109722|109772|109722|109771.3|109721.3|6
1730696760000|2024-11-04 05:06:00|109772.6|109722.6|109771.8|109721.8|109773.2|109723.2|109770.7|109720.7|27
1730696770000|2024-11-04 05:06:10|109771.3|109721.3|109767|109717|109772.8|109722.8|109767|109717|15
1730696780000|2024-11-04 05:06:20|109767.8|109717.8|109771.8|109721.8|109771.8|109721.8|109765.9|109715.9|13
1730696790000|2024-11-04 05:06:30|109771.6|109721.6|109769.8|109719.8|109771.9|109721.9|109769.7|109719.7|9
1730696800000|2024-11-04 05:06:40|109769.7|109719.7|109770.8|109720.8|109772|109722|109766.3|109716.3|22
1730696810000|2024-11-04 05:06:50|109770.6|109720.6|109777.8|109727.8|109777.8|109727.8|109770.6|109720.6|12
1730696820000|2024-11-04 05:07:00|109778|109728|109780.2|109730.2|109780.2|109730.2|109777.9|109727.9|18
1730696830000|2024-11-04 05:07:10|109780.3|109730.3|109780.4|109730.4|109780.7|109730.7|109780.3|109730.3|5
1730696840000|2024-11-04 05:07:20|109780.5|109730.5|109784.8|109734.8|109785.2|109735.2|109777.8|109727.8|29
1730696850000|2024-11-04 05:07:30|109785.8|109735.8|109785.8|109735.8|109788.3|109738.3|109781.8|109731.8|16
1730696860000|2024-11-04 05:07:40|109788.8|109738.8|109790.8|109740.8|109791.5|109741.5|109786.1|109736.1|27
1730696870000|2024-11-04 05:07:50|109790.6|109740.6|109794.1|109744.1|109794.8|109744.8|109790.6|109740.6|17
1730696880000|2024-11-04 05:08:00|109794.6|109744.6|109793.3|109743.3|109796.3|109746.3|109790.9|109740.9|38
1730696890000|2024-11-04 05:08:10|109793.9|109743.9|109792.8|109742.8|109794.2|109744.2|109791.4|109741.4|18
1730696900000|2024-11-04 05:08:20|109793.1|109743.1|109792.1|109742.1|109793.1|109743.1|109790.1|109740.1|8
1730696910000|2024-11-04 05:08:30|109792.5|109742.5|109793.7|109743.7|109795.4|109745.4|109791|109741|16
1730696920000|2024-11-04 05:08:40|109793.1|109743.1|109794.2|109744.2|109794.2|109744.2|109790.9|109740.9|10
1730696930000|2024-11-04 05:08:50|109794.3|109744.3|109796.7|109746.7|109798|109748|109793.9|109743.9|10
1730696940000|2024-11-04 05:09:00|109796.8|109746.8|109796.2|109746.2|109797.2|109747.2|109796.2|109746.2|7
1730696950000|2024-11-04 05:09:10|109796.9|109746.9|109796.4|109746.4|109797.2|109747.2|109796.2|109746.2|10
1730696960000|2024-11-04 05:09:20|109796.1|109746.1|109788.1|109738.1|109796.1|109746.1|109788.1|109738.1|16
1730696970000|2024-11-04 05:09:30|109788.5|109738.5|109787.7|109737.7|109788.5|109738.5|109787.7|109737.7|5
1730696980000|2024-11-04 05:09:40|109787|109737|109786.5|109736.5|109787.3|109737.3|109785.3|109735.3|18
1730696990000|2024-11-04 05:09:50|109787.2|109737.2|109786.5|109736.5|109787.3|109737.3|109785.8|109735.8|14
1730697000000|2024-11-04 05:10:00|109786|109736|109789.8|109739.8|109791.8|109741.8|109783.5|109733.5|48
1730697010000|2024-11-04 05:10:10|109789.3|109739.3|109793.5|109743.5|109793.5|109743.5|109788.7|109738.7|18
1730697020000|2024-11-04 05:10:20|109792.9|109742.9|109792|109742|109793.7|109743.7|109790.3|109740.3|20
1730697030000|2024-11-04 05:10:30|109790.4|109740.4|109792.8|109742.8|109793.5|109743.5|109790.4|109740.4|17
1730697040000|2024-11-04 05:10:40|109793.3|109743.3|109795.1|109745.1|109795.1|109745.1|109792.2|109742.2|15
1730697050000|2024-11-04 05:10:50|109795.2|109745.2|109794.4|109744.4|109795.2|109745.2|109793.4|109743.4|4
1730697060000|2024-11-04 05:11:00|109794.6|109744.6|109794.6|109744.6|109794.6|109744.6|109794.4|109744.4|3
1730697070000|2024-11-04 05:11:10|109794.8|109744.8|109796.1|109746.1|109796.5|109746.5|109794.8|109744.8|7
1730697080000|2024-11-04 05:11:20|109796.2|109746.2|109794.8|109744.8|109796.5|109746.5|109793.6|109743.6|10
1730697090000|2024-11-04 05:11:30|109795.2|109745.2|109790.4|109740.4|109795.4|109745.4|109788.2|109738.2|25
1730697100000|2024-11-04 05:11:40|109790.5|109740.5|109790.9|109740.9|109791.9|109741.9|109787|109737|28
1730697110000|2024-11-04 05:11:50|109790.8|109740.8|109793.7|109743.7|109794.9|109744.9|109790.1|109740.1|25
1730697120000|2024-11-04 05:12:00|109793|109743|109791.7|109741.7|109793.6|109743.6|109790.1|109740.1|26
1730697130000|2024-11-04 05:12:10|109791.5|109741.5|109790.3|109740.3|109791.7|109741.7|109788.7|109738.7|17
1730697140000|2024-11-04 05:12:20|109789.9|109739.9|109789.5|109739.5|109792.6|109742.6|109789.4|109739.4|14
1730697150000|2024-11-04 05:12:30|109789.4|109739.4|109794.2|109744.2|109794.4|109744.4|109789.4|109739.4|17
1730697160000|2024-11-04 05:12:40|109793.7|109743.7|109794|109744|109794.2|109744.2|109791|109741|12
1730697170000|2024-11-04 05:12:50|109793.8|109743.8|109793.5|109743.5|109795|109745|109793.2|109743.2|11
1730697180000|2024-11-04 05:13:00|109794.4|109744.4|109797.8|109747.8|109797.9|109747.9|109794.4|109744.4|17
1730697190000|2024-11-04 05:13:10|109799.2|109749.2|109795|109745|109799.2|109749.2|109792.5|109742.5|15
1730697200000|2024-11-04 05:13:20|109793.5|109743.5|109788.4|109738.4|109793.5|109743.5|109787.9|109737.9|13
1730697210000|2024-11-04 05:13:30|109786.8|109736.8|109786.6|109736.6|109787|109737|109785.6|109735.6|14
1730697220000|2024-11-04 05:13:40|109785|109735|109784.8|109734.8|109788|109738|109783|109733|18
1730697240000|2024-11-04 05:14:00|109784.7|109734.7|109788.4|109738.4|109788.4|109738.4|109784.2|109734.2|14
1730697250000|2024-11-04 05:14:10|109788.2|109738.2|109786.5|109736.5|109788.2|109738.2|109785.4|109735.4|18
1730697260000|2024-11-04 05:14:20|109786.4|109736.4|109785.9|109735.9|109786.4|109736.4|109785.9|109735.9|2
1730697270000|2024-11-04 05:14:30|109785.8|109735.8|109787.3|109737.3|109787.3|109737.3|109784.5|109734.5|9
1730697280000|2024-11-04 05:14:40|109787.2|109737.2|109785.3|109735.3|109787.5|109737.5|109785.3|109735.3|6
1730697290000|2024-11-04 05:14:50|109784.6|109734.6|109786.7|109736.7|109786.7|109736.7|109784.1|109734.1|8
1730697300000|2024-11-04 05:15:00|109787.3|109737.3|109786.7|109736.7|109787.3|109737.3|109786.7|109736.7|2
1730697310000|2024-11-04 05:15:10|109786.6|109736.6|109786.8|109736.8|109790|109740|109783.7|109733.7|9
1730697320000|2024-11-04 05:15:20|109786.6|109736.6|109786.2|109736.2|109787.6|109737.6|109783.8|109733.8|19
1730697330000|2024-11-04 05:15:30|109786.6|109736.6|109787.5|109737.5|109788.9|109738.9|109785.9|109735.9|17
1730697340000|2024-11-04 05:15:40|109788|109738|109789.8|109739.8|109790.3|109740.3|109784.1|109734.1|30
1730697350000|2024-11-04 05:15:50|109790.2|109740.2|109788.7|109738.7|109790.4|109740.4|109787.5|109737.5|15
1730697360000|2024-11-04 05:16:00|109789|109739|109790.1|109740.1|109790.1|109740.1|109785.6|109735.6|16
1730697370000|2024-11-04 05:16:10|109789.4|109739.4|109791.1|109741.1|109791.5|109741.5|109786.4|109736.4|18
1730697380000|2024-11-04 05:16:20|109790.6|109740.6|109786.4|109736.4|109790.6|109740.6|109786.4|109736.4|12
1730697390000|2024-11-04 05:16:30|109786.3|109736.3|109787.9|109737.9|109788.5|109738.5|109784.2|109734.2|22
1730697400000|2024-11-04 05:16:40|109786.2|109736.2|109788.4|109738.4|109788.4|109738.4|109785.7|109735.7|15
1730697410000|2024-11-04 05:16:50|109785.8|109735.8|109790.5|109740.5|109790.7|109740.7|109785.8|109735.8|19
1730697420000|2024-11-04 05:17:00|109790.3|109740.3|109792.3|109742.3|109792.3|109742.3|109790.3|109740.3|16
1730697430000|2024-11-04 05:17:10|109792.5|109742.5|109794.6|109744.6|109798.1|109748.1|109792.5|109742.5|33
1730697440000|2024-11-04 05:17:20|109795.6|109745.6|109795.8|109745.8|109796.5|109746.5|109792.9|109742.9|17
1730697450000|2024-11-04 05:17:30|109794.3|109744.3|109796.2|109746.2|109796.2|109746.2|109794.3|109744.3|12
1730697460000|2024-11-04 05:17:40|109796.1|109746.1|109790.1|109740.1|109796.1|109746.1|109790.1|109740.1|19
1730697470000|2024-11-04 05:17:50|109790.3|109740.3|109789.1|109739.1|109790.3|109740.3|109788.2|109738.2|23
1730697480000|2024-11-04 05:18:00|109790|109740|109790.3|109740.3|109790.3|109740.3|109788.9|109738.9|9
1730697490000|2024-11-04 05:18:10|109790.1|109740.1|109788.4|109738.4|109790.1|109740.1|109787.3|109737.3|13
1730697500000|2024-11-04 05:18:20|109786.9|109736.9|109789.2|109739.2|109790.7|109740.7|109786.9|109736.9|16
1730697510000|2024-11-04 05:18:30|109788.4|109738.4|109789.7|109739.7|109789.7|109739.7|109787|109737|9
1730697520000|2024-11-04 05:18:40|109789.6|109739.6|109787.3|109737.3|109790.4|109740.4|109786.2|109736.2|26
1730697530000|2024-11-04 05:18:50|109787.9|109737.9|109788.2|109738.2|109788.2|109738.2|109786.3|109736.3|13
1730697540000|2024-11-04 05:19:00|109786.7|109736.7|109786.2|109736.2|109789.7|109739.7|109786.2|109736.2|8
1730697550000|2024-11-04 05:19:10|109786.1|109736.1|109783.9|109733.9|109787.4|109737.4|109782.3|109732.3|22
1730697560000|2024-11-04 05:19:20|109782.5|109732.5|109783.5|109733.5|109784.1|109734.1|109781.7|109731.7|7
1730697570000|2024-11-04 05:19:30|109785.1|109735.1|109785.5|109735.5|109785.8|109735.8|109782.3|109732.3|22
1730697580000|2024-11-04 05:19:40|109785.4|109735.4|109786.8|109736.8|109786.8|109736.8|109783.7|109733.7|9
1730697590000|2024-11-04 05:19:50|109786.1|109736.1|109785.6|109735.6|109786.2|109736.2|109782.7|109732.7|11
1730697600000|2024-11-04 05:20:00|109784.2|109734.2|109784.1|109734.1|109785.5|109735.5|109782.5|109732.5|13
1730697610000|2024-11-04 05:20:10|109782.6|109732.6|109783.5|109733.5|109785.9|109735.9|109782.6|109732.6|15
1730697620000|2024-11-04 05:20:20|109782.4|109732.4|109780.6|109730.6|109784.8|109734.8|109779.3|109729.3|34
1730697630000|2024-11-04 05:20:30|109780.4|109730.4|109781.4|109731.4|109781.4|109731.4|109780|109730|3
1730697640000|2024-11-04 05:20:40|109781.6|109731.6|109776.7|109726.7|109781.7|109731.7|109774.7|109724.7|21
1730697650000|2024-11-04 05:20:50|109774.5|109724.5|109772.5|109722.5|109775.6|109725.6|109772|109722|24
1730697660000|2024-11-04 05:21:00|109775.5|109725.5|109773.6|109723.6|109775.7|109725.7|109773.3|109723.3|20
1730697670000|2024-11-04 05:21:10|109773.1|109723.1|109773.3|109723.3|109773.3|109723.3|109772.4|109722.4|4
1730697680000|2024-11-04 05:21:20|109773.2|109723.2|109773.1|109723.1|109773.3|109723.3|109772.9|109722.9|5
1730697690000|2024-11-04 05:21:30|109772.2|109722.2|109776.7|109726.7|109778.3|109728.3|109772.2|109722.2|15
1730697700000|2024-11-04 05:21:40|109774.7|109724.7|109774.1|109724.1|109774.9|109724.9|109771.1|109721.1|13
1730697710000|2024-11-04 05:21:50|109774.4|109724.4|109775.1|109725.1|109775.2|109725.2|109772.1|109722.1|12
1730697720000|2024-11-04 05:22:00|109776.9|109726.9|109778|109728|109778.6|109728.6|109775.7|109725.7|13
1730697730000|2024-11-04 05:22:10|109776.2|109726.2|109777.6|109727.6|109779.8|109729.8|109775.6|109725.6|16
1730697740000|2024-11-04 05:22:20|109778.5|109728.5|109779.4|109729.4|109780.9|109730.9|109777.5|109727.5|20
1730697750000|2024-11-04 05:22:30|109779.5|109729.5|109779.3|109729.3|109779.5|109729.5|109779.3|109729.3|3
1730697760000|2024-11-04 05:22:40|109779.5|109729.5|109779.5|109729.5|109779.5|109729.5|109779.5|109729.5|1
1730697770000|2024-11-04 05:22:50|109779|109729|109778.3|109728.3|109779|109729|109778.3|109728.3|2
1730697780000|2024-11-04 05:23:00|109778.6|109728.6|109777.1|109727.1|109778.6|109728.6|109774.7|109724.7|19
1730697790000|2024-11-04 05:23:10|109777|109727|109776.3|109726.3|109777.5|109727.5|109776.3|109726.3|9
1730697800000|2024-11-04 05:23:20|109776.5|109726.5|109776.2|109726.2|109776.5|109726.5|109775.9|109725.9|4
1730697810000|2024-11-04 05:23:30|109776.3|109726.3|109775.9|109725.9|109776.3|109726.3|109775.9|109725.9|3
1730697820000|2024-11-04 05:23:40|109775.8|109725.8|109771.3|109721.3|109775.8|109725.8|109770.7|109720.7|15
1730697830000|2024-11-04 05:23:50|109771.4|109721.4|109776.5|109726.5|109776.5|109726.5|109771.4|109721.4|15
1730697840000|2024-11-04 05:24:00|109775.5|109725.5|109777.3|109727.3|109777.3|109727.3|109775.5|109725.5|15
1730697850000|2024-11-04 05:24:10|109776.7|109726.7|109774.3|109724.3|109778.2|109728.2|109772.6|109722.6|27
1730697860000|2024-11-04 05:24:20|109774.4|109724.4|109775.7|109725.7|109777.5|109727.5|109774.4|109724.4|19
1730697870000|2024-11-04 05:24:30|109775.6|109725.6|109773.9|109723.9|109776.9|109726.9|109772.6|109722.6|21
1730697880000|2024-11-04 05:24:40|109774|109724|109773.4|109723.4|109774.8|109724.8|109772.7|109722.7|6
1730697890000|2024-11-04 05:24:50|109772.8|109722.8|109772.2|109722.2|109774.7|109724.7|109769.8|109719.8|34
1730697900000|2024-11-04 05:25:00|109771.7|109721.7|109775|109725|109775|109725|109771.7|109721.7|4
1730697910000|2024-11-04 05:25:10|109774.8|109724.8|109774.1|109724.1|109774.8|109724.8|109771|109721|17
1730697920000|2024-11-04 05:25:20|109774|109724|109773.2|109723.2|109774|109724|109773.2|109723.2|2
1730697930000|2024-11-04 05:25:30|109774.1|109724.1|109774.4|109724.4|109778.7|109728.7|109774.1|109724.1|25
1730697940000|2024-11-04 05:25:40|109773.7|109723.7|109773.2|109723.2|109776.7|109726.7|109773.2|109723.2|12
1730697950000|2024-11-04 05:25:50|109775.5|109725.5|109771.3|109721.3|109775.5|109725.5|109770.1|109720.1|18
1730697960000|2024-11-04 05:26:00|109772|109722|109777|109727|109778.9|109728.9|109772|109722|16
1730697970000|2024-11-04 05:26:10|109776.9|109726.9|109776.9|109726.9|109777|109727|109776.8|109726.8|4
1730697980000|2024-11-04 05:26:20|109777.7|109727.7|109774.3|109724.3|109779.6|109729.6|109771.7|109721.7|20
1730697990000|2024-11-04 05:26:30|109773|109723|109770.3|109720.3|109775.9|109725.9|109769.7|109719.7|18
1730698000000|2024-11-04 05:26:40|109770.2|109720.2|109770.2|109720.2|109770.2|109720.2|109770.2|109720.2|1
1730698010000|2024-11-04 05:26:50|109769.9|109719.9|109769.9|109719.9|109769.9|109719.9|109769.9|109719.9|1
1730698020000|2024-11-04 05:27:00|109769.4|109719.4|109767.3|109717.3|109769.8|109719.8|109765.2|109715.2|27
1730698030000|2024-11-04 05:27:10|109769.3|109719.3|109769.8|109719.8|109771.7|109721.7|109768.5|109718.5|35
1730698040000|2024-11-04 05:27:20|109769.9|109719.9|109770.3|109720.3|109774.1|109724.1|109769|109719|31
1730698050000|2024-11-04 05:27:30|109769.9|109719.9|109771.7|109721.7|109774.2|109724.2|109769.8|109719.8|73
1730698060000|2024-11-04 05:27:40|109773.6|109723.6|109771.7|109721.7|109774.5|109724.5|109770.1|109720.1|68
1730698070000|2024-11-04 05:27:50|109771.6|109721.6|109771|109721|109773.4|109723.4|109769.4|109719.4|71
1730698080000|2024-11-04 05:28:00|109771.3|109721.3|109774.8|109724.8|109777.3|109727.3|109770.6|109720.6|30
1730698090000|2024-11-04 05:28:10|109774.4|109724.4|109773.7|109723.7|109776.3|109726.3|109772.8|109722.8|37
1730698100000|2024-11-04 05:28:20|109773.9|109723.9|109775.1|109725.1|109777|109727|109773.9|109723.9|36
1730698110000|2024-11-04 05:28:30|109774.5|109724.5|109776.5|109726.5|109778.1|109728.1|109772.6|109722.6|42
1730698120000|2024-11-04 05:28:40|109775.8|109725.8|109776.6|109726.6|109779.3|109729.3|109773.7|109723.7|63
1730698130000|2024-11-04 05:28:50|109775|109725|109774.6|109724.6|109777.2|109727.2|109773.2|109723.2|45
1730698140000|2024-11-04 05:29:00|109775.7|109725.7|109773.9|109723.9|109777.8|109727.8|109772|109722|68
1730698150000|2024-11-04 05:29:10|109773.6|109723.6|109775.7|109725.7|109777.9|109727.9|109773.4|109723.4|73
1730698160000|2024-11-04 05:29:20|109776.4|109726.4|109776.7|109726.7|109779.7|109729.7|109774.7|109724.7|72
1730698170000|2024-11-04 05:29:30|109776.6|109726.6|109777.4|109727.4|109779.3|109729.3|109774.6|109724.6|65
1730698180000|2024-11-04 05:29:40|109775|109725|109775.7|109725.7|109778.9|109728.9|109774.3|109724.3|62
1730698190000|2024-11-04 05:29:50|109776.7|109726.7|109776.3|109726.3|109778|109728|109774.4|109724.4|65
1730698200000|2024-11-04 05:30:00|109777.2|109727.2|109777.1|109727.1|109778|109728|109775.4|109725.4|32
1730698210000|2024-11-04 05:30:10|109777.8|109727.8|109779.7|109729.7|109780.9|109730.9|109777.3|109727.3|17
1730698220000|2024-11-04 05:30:20|109779.5|109729.5|109779.7|109729.7|109780.1|109730.1|109779.2|109729.2|13
1730698230000|2024-11-04 05:30:30|109779.9|109729.9|109781.5|109731.5|109782.6|109732.6|109779.6|109729.6|13
1730698240000|2024-11-04 05:30:40|109782|109732|109788.2|109738.2|109789|109739|109782|109732|69
1730698250000|2024-11-04 05:30:50|109788.6|109738.6|109787.9|109737.9|109789.7|109739.7|109786.1|109736.1|18
1730698260000|2024-11-04 05:31:00|109787.8|109737.8|109788.2|109738.2|109788.3|109738.3|109783.5|109733.5|8
1730698270000|2024-11-04 05:31:10|109785.6|109735.6|109790.2|109740.2|109790.2|109740.2|109783.3|109733.3|79
1730698280000|2024-11-04 05:31:20|109788|109738|109788.7|109738.7|109790.1|109740.1|109784.1|109734.1|57
1730698290000|2024-11-04 05:31:30|109787.8|109737.8|109785.1|109735.1|109788.4|109738.4|109785.1|109735.1|18
1730698300000|2024-11-04 05:31:40|109785.3|109735.3|109779.3|109729.3|109785.5|109735.5|109779.3|109729.3|44
1730698310000|2024-11-04 05:31:50|109780.7|109730.7|109781.9|109731.9|109784.7|109734.7|109779.6|109729.6|70
1730698320000|2024-11-04 05:32:00|109783.2|109733.2|109784.5|109734.5|109786|109736|109780.1|109730.1|66
1730698330000|2024-11-04 05:32:10|109784.6|109734.6|109780.9|109730.9|109784.6|109734.6|109779.4|109729.4|60
1730698340000|2024-11-04 05:32:20|109781.8|109731.8|109779.7|109729.7|109782.7|109732.7|109778|109728|43
1730698350000|2024-11-04 05:32:30|109779.4|109729.4|109778.5|109728.5|109781.7|109731.7|109778.2|109728.2|30
1730698360000|2024-11-04 05:32:40|109779.2|109729.2|109773.6|109723.6|109779.2|109729.2|109773.6|109723.6|19
1730698370000|2024-11-04 05:32:50|109774.7|109724.7|109771|109721|109776.1|109726.1|109768.5|109718.5|41
1730698380000|2024-11-04 05:33:00|109772.2|109722.2|109773.1|109723.1|109775.4|109725.4|109770.7|109720.7|21
1730698390000|2024-11-04 05:33:10|109772.9|109722.9|109771|109721|109775|109725|109771|109721|23
1730698400000|2024-11-04 05:33:20|109771.2|109721.2|109771.3|109721.3|109777.2|109727.2|109770.8|109720.8|55
1730698410000|2024-11-04 05:33:30|109771.6|109721.6|109771.6|109721.6|109772|109722|109771.3|109721.3|13
1730698420000|2024-11-04 05:33:40|109771.3|109721.3|109771.1|109721.1|109772.6|109722.6|109770.4|109720.4|15
1730698430000|2024-11-04 05:33:50|109770.8|109720.8|109775.3|109725.3|109776.2|109726.2|109769.9|109719.9|28
1730698440000|2024-11-04 05:34:00|109775.2|109725.2|109774.5|109724.5|109775.2|109725.2|109774.5|109724.5|5
1730698450000|2024-11-04 05:34:10|109774.4|109724.4|109775.2|109725.2|109778.2|109728.2|109773.4|109723.4|45
1730698460000|2024-11-04 05:34:20|109777|109727|109778.2|109728.2|109781.7|109731.7|109777|109727|31
1730698470000|2024-11-04 05:34:30|109778|109728|109777.8|109727.8|109778.7|109728.7|109777.3|109727.3|7
1730698480000|2024-11-04 05:34:40|109777.6|109727.6|109776.7|109726.7|109777.8|109727.8|109776.1|109726.1|7
1730698490000|2024-11-04 05:34:50|109777.5|109727.5|109777.3|109727.3|109778|109728|109774.2|109724.2|21
1730698500000|2024-11-04 05:35:00|109777|109727|109777.7|109727.7|109778.8|109728.8|109777|109727|4
1730698510000|2024-11-04 05:35:10|109777.9|109727.9|109778|109728|109778|109728|109777.9|109727.9|2
1730698520000|2024-11-04 05:35:20|109777.8|109727.8|109777.6|109727.6|109777.8|109727.8|109777.6|109727.6|3
1730698530000|2024-11-04 05:35:30|109777|109727|109776.8|109726.8|109777|109727|109776.8|109726.8|2
1730698540000|2024-11-04 05:35:40|109777.7|109727.7|109774.6|109724.6|109778.2|109728.2|109773.8|109723.8|35
1730698550000|2024-11-04 05:35:50|109773.7|109723.7|109770|109720|109775.2|109725.2|109769.6|109719.6|30
1730698560000|2024-11-04 05:36:00|109769.7|109719.7|109767.9|109717.9|109771.7|109721.7|109765.9|109715.9|24
1730698570000|2024-11-04 05:36:10|109767.5|109717.5|109768.1|109718.1|109770.6|109720.6|109767.5|109717.5|36
1730698580000|2024-11-04 05:36:20|109768.7|109718.7|109768.5|109718.5|109770.9|109720.9|109768.1|109718.1|25
1730698590000|2024-11-04 05:36:30|109768.4|109718.4|109764|109714|109770.2|109720.2|109764|109714|27
1730698600000|2024-11-04 05:36:40|109764.4|109714.4|109763.4|109713.4|109765.4|109715.4|109762.9|109712.9|16
1730698610000|2024-11-04 05:36:50|109762.9|109712.9|109764.3|109714.3|109767.2|109717.2|109760.6|109710.6|47
1730698620000|2024-11-04 05:37:00|109764.6|109714.6|109763.4|109713.4|109767.8|109717.8|109763.4|109713.4|21
1730698630000|2024-11-04 05:37:10|109765.7|109715.7|109764.8|109714.8|109768.8|109718.8|109761.9|109711.9|50
1730698640000|2024-11-04 05:37:20|109765.4|109715.4|109762.9|109712.9|109768.5|109718.5|109762.9|109712.9|74
1730698650000|2024-11-04 05:37:30|109763.9|109713.9|109762.9|109712.9|109766.4|109716.4|109762.6|109712.6|53
1730698660000|2024-11-04 05:37:40|109762.8|109712.8|109763.2|109713.2|109767.1|109717.1|109761.3|109711.3|63
1730698670000|2024-11-04 05:37:50|109764.6|109714.6|109767.9|109717.9|109769.9|109719.9|109763.1|109713.1|79
1730698680000|2024-11-04 05:38:00|109767.6|109717.6|109769|109719|109772.7|109722.7|109765.4|109715.4|66
1730698690000|2024-11-04 05:38:10|109768|109718|109773.9|109723.9|109776.9|109726.9|109767.7|109717.7|40
1730698700000|2024-11-04 05:38:20|109773.8|109723.8|109774.8|109724.8|109776.1|109726.1|109771.6|109721.6|59
1730698710000|2024-11-04 05:38:30|109774.5|109724.5|109770.4|109720.4|109777.5|109727.5|109770.1|109720.1|62
1730698720000|2024-11-04 05:38:40|109771.6|109721.6|109775.5|109725.5|109776.7|109726.7|109770.2|109720.2|56
1730698730000|2024-11-04 05:38:50|109775.9|109725.9|109772.9|109722.9|109776.9|109726.9|109772.9|109722.9|42
1730698740000|2024-11-04 05:39:00|109774|109724|109773.5|109723.5|109775.3|109725.3|109770.4|109720.4|60
1730698750000|2024-11-04 05:39:10|109773.4|109723.4|109771.4|109721.4|109774.6|109724.6|109770.7|109720.7|47
1730698760000|2024-11-04 05:39:20|109770.4|109720.4|109769.1|109719.1|109772.2|109722.2|109768.1|109718.1|65
1730698770000|2024-11-04 05:39:30|109769.5|109719.5|109770.7|109720.7|109773.1|109723.1|109768.8|109718.8|66
1730698780000|2024-11-04 05:39:40|109770.9|109720.9|109771.4|109721.4|109772|109722|109768.6|109718.6|62
1730698790000|2024-11-04 05:39:50|109770.2|109720.2|109770.9|109720.9|109772.8|109722.8|109767.9|109717.9|53
1730698800000|2024-11-04 05:40:00|109771.3|109721.3|109770.2|109720.2|109772.3|109722.3|109768.1|109718.1|32
1730698810000|2024-11-04 05:40:10|109768.3|109718.3|109769.5|109719.5|109771.6|109721.6|109767.4|109717.4|60
1730698820000|2024-11-04 05:40:20|109769.7|109719.7|109767|109717|109771|109721|109764.1|109714.1|54
1730698830000|2024-11-04 05:40:30|109766.2|109716.2|109764.6|109714.6|109768.1|109718.1|109763.9|109713.9|51
1730698840000|2024-11-04 05:40:40|109764.9|109714.9|109766.5|109716.5|109766.5|109716.5|109761.8|109711.8|50
1730698850000|2024-11-04 05:40:50|109765.8|109715.8|109765.7|109715.7|109767|109717|109764.1|109714.1|33
1730698860000|2024-11-04 05:41:00|109766.4|109716.4|109765|109715|109768.7|109718.7|109764.6|109714.6|36
1730698870000|2024-11-04 05:41:10|109765.3|109715.3|109763.4|109713.4|109768.9|109718.9|109763.4|109713.4|68
1730698880000|2024-11-04 05:41:20|109761.5|109711.5|109761.8|109711.8|109763.1|109713.1|109760.1|109710.1|63
1730698890000|2024-11-04 05:41:30|109761.7|109711.7|109763.3|109713.3|109763.8|109713.8|109761.1|109711.1|56
1730698900000|2024-11-04 05:41:40|109763.1|109713.1|109760.5|109710.5|109764.4|109714.4|109758.9|109708.9|43
1730698910000|2024-11-04 05:41:50|109762.1|109712.1|109761.9|109711.9|109763.9|109713.9|109760|109710|57
1730698920000|2024-11-04 05:42:00|109762.5|109712.5|109763.3|109713.3|109765.3|109715.3|109760.1|109710.1|66
1730698930000|2024-11-04 05:42:10|109764.2|109714.2|109764.2|109714.2|109767.1|109717.1|109761.2|109711.2|67
1730698940000|2024-11-04 05:42:20|109765.5|109715.5|109764.4|109714.4|109766.9|109716.9|109762.8|109712.8|68
1730698950000|2024-11-04 05:42:30|109765.9|109715.9|109768.1|109718.1|109768.8|109718.8|109763.9|109713.9|64
1730698960000|2024-11-04 05:42:40|109767.6|109717.6|109764.1|109714.1|109768.9|109718.9|109764.1|109714.1|59
1730698970000|2024-11-04 05:42:50|109765.4|109715.4|109763.7|109713.7|109766.4|109716.4|109761.4|109711.4|69
1730698980000|2024-11-04 05:43:00|109764.1|109714.1|109766.1|109716.1|109768|109718|109762.3|109712.3|66
1730698990000|2024-11-04 05:43:10|109766.6|109716.6|109764.6|109714.6|109768.6|109718.6|109761.5|109711.5|71
1730699000000|2024-11-04 05:43:20|109765.7|109715.7|109762.6|109712.6|109767.1|109717.1|109761.4|109711.4|65
1730699010000|2024-11-04 05:43:30|109764|109714|109763.6|109713.6|109764.9|109714.9|109761.4|109711.4|50
1730699020000|2024-11-04 05:43:40|109764|109714|109763.6|109713.6|109767.2|109717.2|109762.5|109712.5|56
1730699030000|2024-11-04 05:43:50|109764.3|109714.3|109767.6|109717.6|109768.4|109718.4|109762.2|109712.2|70
1730699040000|2024-11-04 05:44:00|109767.3|109717.3|109766.2|109716.2|109768.5|109718.5|109762.8|109712.8|68
1730699050000|2024-11-04 05:44:10|109766.3|109716.3|109766.6|109716.6|109768.7|109718.7|109762.9|109712.9|56
1730699060000|2024-11-04 05:44:20|109766.8|109716.8|109764.7|109714.7|109769.6|109719.6|109764.2|109714.2|63
1730699070000|2024-11-04 05:44:30|109764.8|109714.8|109768.5|109718.5|109768.5|109718.5|109763.2|109713.2|15
1730699080000|2024-11-04 05:44:40|109768.7|109718.7|109762.4|109712.4|109769|109719|109762.3|109712.3|48
1730699090000|2024-11-04 05:44:50|109763.9|109713.9|109762.4|109712.4|109765.2|109715.2|109760.4|109710.4|58
1730699100000|2024-11-04 05:45:00|109764.2|109714.2|109760.6|109710.6|109764.5|109714.5|109760.6|109710.6|52
1730699110000|2024-11-04 05:45:10|109759.8|109709.8|109761.8|109711.8|109762.4|109712.4|109758.7|109708.7|69
1730699120000|2024-11-04 05:45:20|109762.1|109712.1|109760.4|109710.4|109762.7|109712.7|109757.8|109707.8|78
1730699130000|2024-11-04 05:45:30|109762.5|109712.5|109764.8|109714.8|109766.8|109716.8|109758.8|109708.8|73
1730699140000|2024-11-04 05:45:40|109765.3|109715.3|109763.6|109713.6|109766.3|109716.3|109760.8|109710.8|61
1730699150000|2024-11-04 05:45:50|109764.5|109714.5|109763.1|109713.1|109765.7|109715.7|109762.1|109712.1|72
1730699160000|2024-11-04 05:46:00|109763.8|109713.8|109764.1|109714.1|109767.8|109717.8|109760.7|109710.7|65
1730699170000|2024-11-04 05:46:10|109763.7|109713.7|109762.5|109712.5|109766.1|109716.1|109761.8|109711.8|68
1730699180000|2024-11-04 05:46:20|109763.6|109713.6|109761.6|109711.6|109766.5|109716.5|109761.6|109711.6|70
1730699190000|2024-11-04 05:46:30|109762.8|109712.8|109764.6|109714.6|109766.7|109716.7|109760.5|109710.5|62
1730699200000|2024-11-04 05:46:40|109764.5|109714.5|109764.5|109714.5|109765.7|109715.7|109761.6|109711.6|74
1730699210000|2024-11-04 05:46:50|109762.9|109712.9|109762.9|109712.9|109767|109717|109762.4|109712.4|73
1730699220000|2024-11-04 05:47:00|109763.4|109713.4|109764.4|109714.4|109765.3|109715.3|109760.9|109710.9|72
1730699230000|2024-11-04 05:47:10|109764.6|109714.6|109764|109714|109766.6|109716.6|109762.1|109712.1|66
1730699240000|2024-11-04 05:47:20|109763.2|109713.2|109762|109712|109765.9|109715.9|109761.4|109711.4|74
1730699250000|2024-11-04 05:47:30|109763.3|109713.3|109763.3|109713.3|109768.8|109718.8|109760.9|109710.9|65
1730699260000|2024-11-04 05:47:40|109765|109715|109766.1|109716.1|109767.3|109717.3|109760.6|109710.6|72
1730699270000|2024-11-04 05:47:50|109766.5|109716.5|109764.2|109714.2|109766.6|109716.6|109762.1|109712.1|73
1730699280000|2024-11-04 05:48:00|109764.3|109714.3|109763|109713|109767.8|109717.8|109762.8|109712.8|69
1730699290000|2024-11-04 05:48:10|109763.5|109713.5|109765.6|109715.6|109766.9|109716.9|109761.9|109711.9|69
1730699300000|2024-11-04 05:48:20|109765.7|109715.7|109764.6|109714.6|109767.1|109717.1|109761.6|109711.6|73
1730699310000|2024-11-04 05:48:30|109763.7|109713.7|109763.3|109713.3|109765.7|109715.7|109760.2|109710.2|69
1730699320000|2024-11-04 05:48:40|109764|109714|109765.5|109715.5|109766.8|109716.8|109763.8|109713.8|36
1730699330000|2024-11-04 05:48:50|109765.7|109715.7|109766.7|109716.7|109767.9|109717.9|109762.8|109712.8|28
1730699340000|2024-11-04 05:49:00|109765.7|109715.7|109765.8|109715.8|109768.3|109718.3|109764.6|109714.6|40
1730699350000|2024-11-04 05:49:10|109769.4|109719.4|109767.8|109717.8|109770.8|109720.8|109761.5|109711.5|68
1730699360000|2024-11-04 05:49:20|109767.7|109717.7|109765.1|109715.1|109768.3|109718.3|109763.4|109713.4|70
1730699370000|2024-11-04 05:49:30|109765|109715|109766.1|109716.1|109768.8|109718.8|109764.6|109714.6|54
1730699380000|2024-11-04 05:49:40|109766.3|109716.3|109764.8|109714.8|109768|109718|109761.8|109711.8|46
1730699390000|2024-11-04 05:49:50|109766.6|109716.6|109764.1|109714.1|109769.2|109719.2|109763.8|109713.8|41
1730699400000|2024-11-04 05:50:00|109765.1|109715.1|109767.7|109717.7|109768.3|109718.3|109763.7|109713.7|62
1730699410000|2024-11-04 05:50:10|109765.6|109715.6|109765.3|109715.3|109768.5|109718.5|109763.6|109713.6|60
1730699420000|2024-11-04 05:50:20|109765.2|109715.2|109766|109716|109767|109717|109763.2|109713.2|49
1730699430000|2024-11-04 05:50:30|109765.3|109715.3|109764|109714|109768.1|109718.1|109764|109714|45
1730699440000|2024-11-04 05:50:40|109764.7|109714.7|109765.4|109715.4|109766.8|109716.8|109764.4|109714.4|30
1730699450000|2024-11-04 05:50:50|109765.7|109715.7|109767.1|109717.1|109767.6|109717.6|109764.5|109714.5|31
1730699460000|2024-11-04 05:51:00|109766.2|109716.2|109759.9|109709.9|109767.2|109717.2|109759.9|109709.9|38
1730699470000|2024-11-04 05:51:10|109763.9|109713.9|109762.5|109712.5|109765.9|109715.9|109760.6|109710.6|47
1730699480000|2024-11-04 05:51:20|109762|109712|109763|109713|109765.7|109715.7|109760.2|109710.2|39
1730699490000|2024-11-04 05:51:30|109762.1|109712.1|109765.7|109715.7|109766.2|109716.2|109760.3|109710.3|69
1730699500000|2024-11-04 05:51:40|109764.4|109714.4|109765.1|109715.1|109769|109719|109762.8|109712.8|55
1730699510000|2024-11-04 05:51:50|109765.6|109715.6|109766.6|109716.6|109769.6|109719.6|109763.7|109713.7|39
1730699520000|2024-11-04 05:52:00|109765.5|109715.5|109769.9|109719.9|109770.2|109720.2|109764.3|109714.3|50
1730699530000|2024-11-04 05:52:10|109769.1|109719.1|109765.6|109715.6|109769.5|109719.5|109763.8|109713.8|38
1730699540000|2024-11-04 05:52:20|109766.4|109716.4|109776|109726|109777.3|109727.3|109765.4|109715.4|48
1730699550000|2024-11-04 05:52:30|109774.3|109724.3|109776.6|109726.6|109776.9|109726.9|109773.5|109723.5|64
1730699560000|2024-11-04 05:52:40|109775.2|109725.2|109772.5|109722.5|109779.9|109729.9|109772.5|109722.5|56
1730699570000|2024-11-04 05:52:50|109772.2|109722.2|109765.4|109715.4|109772.2|109722.2|109763.3|109713.3|24
1730699580000|2024-11-04 05:53:00|109765.3|109715.3|109765.4|109715.4|109767.6|109717.6|109763.2|109713.2|33
1730699590000|2024-11-04 05:53:10|109765|109715|109764.9|109714.9|109768.6|109718.6|109764.3|109714.3|27
1730699600000|2024-11-04 05:53:20|109766.3|109716.3|109766|109716|109768.3|109718.3|109764.2|109714.2|46
1730699610000|2024-11-04 05:53:30|109766.2|109716.2|109765.8|109715.8|109767.3|109717.3|109763.7|109713.7|25
1730699620000|2024-11-04 05:53:40|109764.9|109714.9|109764.2|109714.2|109766.4|109716.4|109763.3|109713.3|33
1730699630000|2024-11-04 05:53:50|109765.2|109715.2|109763.8|109713.8|109766.1|109716.1|109759.4|109709.4|34
1730699640000|2024-11-04 05:54:00|109762.1|109712.1|109763.5|109713.5|109767.7|109717.7|109761.4|109711.4|63
1730699650000|2024-11-04 05:54:10|109763.6|109713.6|109763.6|109713.6|109767.9|109717.9|109762.7|109712.7|70
1730699660000|2024-11-04 05:54:20|109765.4|109715.4|109760.5|109710.5|109767|109717|109759.4|109709.4|68
1730699670000|2024-11-04 05:54:30|109760|109710|109764|109714|109766.1|109716.1|109760|109710|65
1730699680000|2024-11-04 05:54:40|109763.6|109713.6|109766.8|109716.8|109766.8|109716.8|109761.2|109711.2|66
1730699690000|2024-11-04 05:54:50|109768.1|109718.1|109763.7|109713.7|109769|109719|109762.9|109712.9|64
1730699700000|2024-11-04 05:55:00|109763|109713|109758.6|109708.6|109767.3|109717.3|109758|109708|66
1730699710000|2024-11-04 05:55:10|109760.3|109710.3|109761.5|109711.5|109762.6|109712.6|109758.1|109708.1|72
1730699720000|2024-11-04 05:55:20|109761.3|109711.3|109759.7|109709.7|109762.9|109712.9|109756.8|109706.8|71
1730699730000|2024-11-04 05:55:30|109759.1|109709.1|109757.9|109707.9|109761|109711|109754.4|109704.4|76
1730699740000|2024-11-04 05:55:40|109757.6|109707.6|109754.7|109704.7|109759.7|109709.7|109753.7|109703.7|73
1730699750000|2024-11-04 05:55:50|109756|109706|109749.2|109699.2|109757.7|109707.7|109749.2|109699.2|50
1730699760000|2024-11-04 05:56:00|109748.9|109698.9|109745.7|109695.7|109749.1|109699.1|109743.6|109693.6|30
1730699770000|2024-11-04 05:56:10|109745.4|109695.4|109744.3|109694.3|109746.3|109696.3|109740.9|109690.9|45
1730699780000|2024-11-04 05:56:20|109744|109694|109742.6|109692.6|109747.7|109697.7|109740|109690|54
1730699790000|2024-11-04 05:56:30|109743.2|109693.2|109744.2|109694.2|109747.8|109697.8|109742.4|109692.4|71
1730699800000|2024-11-04 05:56:40|109743.6|109693.6|109744.2|109694.2|109745.9|109695.9|109741.5|109691.5|64
1730699810000|2024-11-04 05:56:50|109743.9|109693.9|109743.2|109693.2|109745.4|109695.4|109741.4|109691.4|57
1730699820000|2024-11-04 05:57:00|109744.2|109694.2|109741.8|109691.8|109745.1|109695.1|109740.9|109690.9|63
1730699830000|2024-11-04 05:57:10|109743.2|109693.2|109737.4|109687.4|109745.7|109695.7|109737.4|109687.4|71
1730699840000|2024-11-04 05:57:20|109738.1|109688.1|109737.6|109687.6|109740.9|109690.9|109734.9|109684.9|64
1730699850000|2024-11-04 05:57:30|109736.8|109686.8|109738.8|109688.8|109741.4|109691.4|109734.4|109684.4|66
1730699860000|2024-11-04 05:57:40|109738.9|109688.9|109739.1|109689.1|109745.1|109695.1|109738.3|109688.3|72
1730699870000|2024-11-04 05:57:50|109739.8|109689.8|109738|109688|109740|109690|109734.2|109684.2|70
1730699880000|2024-11-04 05:58:00|109737.9|109687.9|109737.8|109687.8|109740.5|109690.5|109734.1|109684.1|73
1730699890000|2024-11-04 05:58:10|109735.8|109685.8|109739.3|109689.3|109740.2|109690.2|109735.6|109685.6|68
1730699900000|2024-11-04 05:58:20|109738.5|109688.5|109736.5|109686.5|109740.4|109690.4|109735.5|109685.5|66
1730699910000|2024-11-04 05:58:30|109737.1|109687.1|109738.3|109688.3|109740.4|109690.4|109734.4|109684.4|63
1730699920000|2024-11-04 05:58:40|109737.7|109687.7|109742.7|109692.7|109743.3|109693.3|109736.2|109686.2|71
1730699930000|2024-11-04 05:58:50|109743.3|109693.3|109745.1|109695.1|109747.3|109697.3|109742.5|109692.5|61
1730699940000|2024-11-04 05:59:00|109744.3|109694.3|109743.2|109693.2|109746.9|109696.9|109740.7|109690.7|58
1730699950000|2024-11-04 05:59:10|109744.6|109694.6|109745|109695|109746.2|109696.2|109741.4|109691.4|62
1730699960000|2024-11-04 05:59:20|109745.7|109695.7|109743|109693|109745.7|109695.7|109740.5|109690.5|69
1730699970000|2024-11-04 05:59:30|109741.7|109691.7|109735.7|109685.7|109741.7|109691.7|109735.7|109685.7|14
1730699980000|2024-11-04 05:59:40|109734.6|109684.6|109732.4|109682.4|109735.6|109685.6|109732.4|109682.4|7
1730699990000|2024-11-04 05:59:50|109732.3|109682.3|109732.7|109682.7|109732.7|109682.7|109732.2|109682.2|8
1730700000000|2024-11-04 06:00:00|109732.8|109682.8|109727|109677|109737.9|109687.9|109726.9|109676.9|26
1730700010000|2024-11-04 06:00:10|109726.6|109676.6|109725.3|109675.3|109726.6|109676.6|109725|109675|8
1730700020000|2024-11-04 06:00:20|109725.4|109675.4|109724.2|109674.2|109725.4|109675.4|109724.2|109674.2|6
1730700030000|2024-11-04 06:00:30|109723.6|109673.6|109720|109670|109724.5|109674.5|109720|109670|23
1730700040000|2024-11-04 06:00:40|109720.7|109670.7|109722.9|109672.9|109723.6|109673.6|109719|109669|12
1730700050000|2024-11-04 06:00:50|109724|109674|109722.5|109672.5|109724.9|109674.9|109722.5|109672.5|8
1730700060000|2024-11-04 06:01:00|109722.2|109672.2|109719|109669|109722.7|109672.7|109718.8|109668.8|17
1730700070000|2024-11-04 06:01:10|109720|109670|109714.8|109664.8|109720.1|109670.1|109714.8|109664.8|25
1730700080000|2024-11-04 06:01:20|109714|109664|109715.3|109665.3|109715.7|109665.7|109714|109664|18
1730700090000|2024-11-04 06:01:30|109715.8|109665.8|109712.9|109662.9|109716|109666|109712.6|109662.6|16
1730700100000|2024-11-04 06:01:40|109714.3|109664.3|109713.5|109663.5|109715.6|109665.6|109713.5|109663.5|11
1730700110000|2024-11-04 06:01:50|109714.5|109664.5|109717.8|109667.8|109719.3|109669.3|109714.5|109664.5|19
1730700120000|2024-11-04 06:02:00|109717.5|109667.5|109719.5|109669.5|109721.5|109671.5|109717.4|109667.4|20
1730700130000|2024-11-04 06:02:10|109718.5|109668.5|109714.8|109664.8|109718.7|109668.7|109714.8|109664.8|16
1730700140000|2024-11-04 06:02:20|109714.5|109664.5|109715.9|109665.9|109717.2|109667.2|109712.9|109662.9|17
1730700150000|2024-11-04 06:02:30|109716.7|109666.7|109720.9|109670.9|109723.5|109673.5|109716.7|109666.7|17
1730700160000|2024-11-04 06:02:40|109721.2|109671.2|109722.8|109672.8|109722.8|109672.8|109718.7|109668.7|13
1730700170000|2024-11-04 06:02:50|109725.1|109675.1|109724.5|109674.5|109725.7|109675.7|109724.1|109674.1|19
1730700180000|2024-11-04 06:03:00|109725.8|109675.8|109724.7|109674.7|109727.6|109677.6|109724.5|109674.5|26
1730700190000|2024-11-04 06:03:10|109723.9|109673.9|109723.7|109673.7|109729.1|109679.1|109723.6|109673.6|29
1730700200000|2024-11-04 06:03:20|109722.9|109672.9|109725.7|109675.7|109726.6|109676.6|109722.9|109672.9|18
1730700210000|2024-11-04 06:03:30|109726.9|109676.9|109726|109676|109730|109680|109726|109676|21
1730700220000|2024-11-04 06:03:40|109727.1|109677.1|109725.7|109675.7|109727.9|109677.9|109724.1|109674.1|14
1730700230000|2024-11-04 06:03:50|109726|109676|109717.5|109667.5|109726|109676|109717.4|109667.4|26
1730700240000|2024-11-04 06:04:00|109718.2|109668.2|109711.5|109661.5|109718.2|109668.2|109709.6|109659.6|33
1730700250000|2024-11-04 06:04:10|109710.1|109660.1|109709|109659|109710.1|109660.1|109706.9|109656.9|23
1730700260000|2024-11-04 06:04:20|109707.8|109657.8|109707|109657|109709.7|109659.7|109705.3|109655.3|34
1730700270000|2024-11-04 06:04:30|109707.3|109657.3|109706.8|109656.8|109707.8|109657.8|109705.2|109655.2|37
1730700280000|2024-11-04 06:04:40|109706.6|109656.6|109707.7|109657.7|109708.3|109658.3|109703.9|109653.9|17
1730700290000|2024-11-04 06:04:50|109706.1|109656.1|109708.2|109658.2|109709.2|109659.2|109703.5|109653.5|15
1730700300000|2024-11-04 06:05:00|109708.5|109658.5|109710|109660|109713.5|109663.5|109708.5|109658.5|36
1730700310000|2024-11-04 06:05:10|109710.7|109660.7|109709|109659|109711.5|109661.5|109708.5|109658.5|22
1730700320000|2024-11-04 06:05:20|109708.5|109658.5|109706.9|109656.9|109709.5|109659.5|109706.7|109656.7|12
1730700330000|2024-11-04 06:05:30|109707|109657|109708.2|109658.2|109711.7|109661.7|109707|109657|21
1730700340000|2024-11-04 06:05:40|109708.4|109658.4|109709.7|109659.7|109711.9|109661.9|109707.7|109657.7|31
1730700350000|2024-11-04 06:05:50|109711.4|109661.4|109707.4|109657.4|109713.2|109663.2|109706.9|109656.9|20
1730700360000|2024-11-04 06:06:00|109707|109657|109706.6|109656.6|109711|109661|109706.3|109656.3|32
1730700370000|2024-11-04 06:06:10|109707.3|109657.3|109708.7|109658.7|109710.9|109660.9|109706.8|109656.8|36
1730700380000|2024-11-04 06:06:20|109709.8|109659.8|109709|109659|109711.8|109661.8|109708.2|109658.2|35
1730700390000|2024-11-04 06:06:30|109710|109660|109715.9|109665.9|109716.4|109666.4|109710|109660|12
1730700400000|2024-11-04 06:06:40|109716.6|109666.6|109714.8|109664.8|109716.6|109666.6|109713.7|109663.7|16
1730700410000|2024-11-04 06:06:50|109714.2|109664.2|109716.9|109666.9|109717.4|109667.4|109714.2|109664.2|14
1730700420000|2024-11-04 06:07:00|109716.5|109666.5|109725|109675|109726.3|109676.3|109716.5|109666.5|28
1730700430000|2024-11-04 06:07:10|109723.9|109673.9|109721.2|109671.2|109724.4|109674.4|109720|109670|13
1730700440000|2024-11-04 06:07:20|109721.3|109671.3|109721.3|109671.3|109722|109672|109721.1|109671.1|6
1730700450000|2024-11-04 06:07:30|109720.9|109670.9|109721.8|109671.8|109724.1|109674.1|109720.9|109670.9|11
1730700460000|2024-11-04 06:07:40|109721.9|109671.9|109727.8|109677.8|109731|109681|109721.9|109671.9|49
1730700470000|2024-11-04 06:07:50|109729.4|109679.4|109734.8|109684.8|109735.2|109685.2|109726|109676|39
1730700480000|2024-11-04 06:08:00|109733.8|109683.8|109734.3|109684.3|109734.3|109684.3|109728.4|109678.4|35
1730700490000|2024-11-04 06:08:10|109734.9|109684.9|109731.5|109681.5|109735.9|109685.9|109729.4|109679.4|28
1730700500000|2024-11-04 06:08:20|109732.5|109682.5|109725.9|109675.9|109733.3|109683.3|109725.9|109675.9|37
1730700510000|2024-11-04 06:08:30|109726.2|109676.2|109725.6|109675.6|109728.8|109678.8|109725.6|109675.6|16
1730700520000|2024-11-04 06:08:40|109725.9|109675.9|109725.3|109675.3|109729.9|109679.9|109725.3|109675.3|24
1730700530000|2024-11-04 06:08:50|109727.5|109677.5|109732.2|109682.2|109733.2|109683.2|109725.3|109675.3|39
1730700540000|2024-11-04 06:09:00|109733.2|109683.2|109735.3|109685.3|109735.7|109685.7|109733.2|109683.2|15
1730700550000|2024-11-04 06:09:10|109736|109686|109745.8|109695.8|109745.8|109695.8|109735.8|109685.8|32
1730700560000|2024-11-04 06:09:20|109746.1|109696.1|109743.4|109693.4|109746.4|109696.4|109741.4|109691.4|48
1730700570000|2024-11-04 06:09:30|109741.8|109691.8|109738.7|109688.7|109743.2|109693.2|109736.2|109686.2|57
1730700580000|2024-11-04 06:09:40|109739.2|109689.2|109738.9|109688.9|109743|109693|109735.9|109685.9|63
1730700590000|2024-11-04 06:09:50|109737.7|109687.7|109741.3|109691.3|109742.5|109692.5|109737.4|109687.4|55
1730700600000|2024-11-04 06:10:00|109740.2|109690.2|109740.1|109690.1|109742.5|109692.5|109738.4|109688.4|67
1730700610000|2024-11-04 06:10:10|109737.9|109687.9|109742.9|109692.9|109742.9|109692.9|109736.7|109686.7|68
1730700620000|2024-11-04 06:10:20|109744.8|109694.8|109741.1|109691.1|109746.3|109696.3|109737.8|109687.8|67
1730700630000|2024-11-04 06:10:30|109742.3|109692.3|109741.1|109691.1|109743.8|109693.8|109740.3|109690.3|65
1730700640000|2024-11-04 06:10:40|109740.8|109690.8|109741.4|109691.4|109743.6|109693.6|109739.5|109689.5|63
1730700650000|2024-11-04 06:10:50|109741.8|109691.8|109741.1|109691.1|109743.6|109693.6|109739.1|109689.1|68
1730700660000|2024-11-04 06:11:00|109741.5|109691.5|109738.8|109688.8|109743.7|109693.7|109738.8|109688.8|64
1730700670000|2024-11-04 06:11:10|109738.7|109688.7|109742.1|109692.1|109742.1|109692.1|109738.7|109688.7|25
1730700680000|2024-11-04 06:11:20|109742.4|109692.4|109743.9|109693.9|109743.9|109693.9|109742.4|109692.4|6
1730700690000|2024-11-04 06:11:30|109744.2|109694.2|109748.1|109698.1|109748.1|109698.1|109744|109694|12
1730700700000|2024-11-04 06:11:40|109748.6|109698.6|109748.2|109698.2|109748.6|109698.6|109746.9|109696.9|16
1730700710000|2024-11-04 06:11:50|109748.3|109698.3|109747.6|109697.6|109748.3|109698.3|109747|109697|12
1730700720000|2024-11-04 06:12:00|109747.2|109697.2|109744.3|109694.3|109747.2|109697.2|109743.6|109693.6|15
1730700730000|2024-11-04 06:12:10|109743.6|109693.6|109743.7|109693.7|109743.8|109693.8|109743.2|109693.2|8
1730700740000|2024-11-04 06:12:20|109743.8|109693.8|109749.3|109699.3|109749.3|109699.3|109743.4|109693.4|14
1730700750000|2024-11-04 06:12:30|109748.7|109698.7|109757.7|109707.7|109757.7|109707.7|109748.1|109698.1|21
1730700760000|2024-11-04 06:12:40|109755.4|109705.4|109760.9|109710.9|109761.3|109711.3|109755.4|109705.4|12
1730700770000|2024-11-04 06:12:50|109760.8|109710.8|109760.8|109710.8|109761.3|109711.3|109760.8|109710.8|5
1730700780000|2024-11-04 06:13:00|109761.2|109711.2|109761.6|109711.6|109765.1|109715.1|109759.2|109709.2|16
1730700790000|2024-11-04 06:13:10|109761.5|109711.5|109761.4|109711.4|109761.6|109711.6|109759.3|109709.3|9
1730700800000|2024-11-04 06:13:20|109760.9|109710.9|109765.5|109715.5|109765.6|109715.6|109758.6|109708.6|16
1730700810000|2024-11-04 06:13:30|109768.1|109718.1|109766.7|109716.7|109768.1|109718.1|109766.7|109716.7|6
1730700820000|2024-11-04 06:13:40|109766.8|109716.8|109766.4|109716.4|109767.3|109717.3|109766|109716|8
1730700830000|2024-11-04 06:13:50|109766.9|109716.9|109766.5|109716.5|109767|109717|109766.5|109716.5|5
1730700840000|2024-11-04 06:14:00|109765.1|109715.1|109756.7|109706.7|109765.1|109715.1|109755.8|109705.8|28
1730700850000|2024-11-04 06:14:10|109756.9|109706.9|109756.4|109706.4|109758.7|109708.7|109755.5|109705.5|16
1730700860000|2024-11-04 06:14:20|109757.6|109707.6|109758.4|109708.4|109761.1|109711.1|109756.5|109706.5|21
1730700870000|2024-11-04 06:14:30|109760.4|109710.4|109761.6|109711.6|109761.6|109711.6|109758.3|109708.3|14
1730700880000|2024-11-04 06:14:40|109761.5|109711.5|109762.7|109712.7|109762.7|109712.7|109758.7|109708.7|10
1730700890000|2024-11-04 06:14:50|109763.1|109713.1|109762.3|109712.3|109765.1|109715.1|109762.3|109712.3|12
1730700900000|2024-11-04 06:15:00|109762.5|109712.5|109765|109715|109765.9|109715.9|109758.3|109708.3|22
1730700910000|2024-11-04 06:15:10|109765.5|109715.5|109763.4|109713.4|109766.3|109716.3|109763.4|109713.4|10
1730700920000|2024-11-04 06:15:20|109763|109713|109761.7|109711.7|109763|109713|109760.9|109710.9|9
1730700930000|2024-11-04 06:15:30|109762.2|109712.2|109759.7|109709.7|109762.4|109712.4|109759.7|109709.7|14
1730700940000|2024-11-04 06:15:40|109761.4|109711.4|109759.1|109709.1|109761.4|109711.4|109758.7|109708.7|18
1730700950000|2024-11-04 06:15:50|109760.5|109710.5|109760|109710|109761.3|109711.3|109758.2|109708.2|18
1730700960000|2024-11-04 06:16:00|109758|109708|109761.8|109711.8|109764.3|109714.3|109758|109708|15
1730700970000|2024-11-04 06:16:10|109761.4|109711.4|109761.3|109711.3|109761.4|109711.4|109761.3|109711.3|2
1730700980000|2024-11-04 06:16:20|109759.5|109709.5|109754.1|109704.1|109760.9|109710.9|109754.1|109704.1|21
1730700990000|2024-11-04 06:16:30|109755.5|109705.5|109753.9|109703.9|109755.8|109705.8|109753.4|109703.4|17
1730701000000|2024-11-04 06:16:40|109755.1|109705.1|109751.2|109701.2|109755.1|109705.1|109749.8|109699.8|22
1730701010000|2024-11-04 06:16:50|109751.1|109701.1|109749.5|109699.5|109752.9|109702.9|109749.4|109699.4|13
1730701020000|2024-11-04 06:17:00|109750.4|109700.4|109748.7|109698.7|109751.2|109701.2|109748.6|109698.6|14
1730701030000|2024-11-04 06:17:10|109748.6|109698.6|109753.1|109703.1|109753.1|109703.1|109748.5|109698.5|4
1730701040000|2024-11-04 06:17:20|109753.2|109703.2|109753.3|109703.3|109753.3|109703.3|109752.9|109702.9|3
1730701050000|2024-11-04 06:17:30|109753.1|109703.1|109753.1|109703.1|109753.2|109703.2|109753.1|109703.1|3
1730701060000|2024-11-04 06:17:40|109753|109703|109753.5|109703.5|109755.4|109705.4|109753|109703|7
1730701070000|2024-11-04 06:17:50|109753.4|109703.4|109752.3|109702.3|109753.8|109703.8|109752.3|109702.3|9
1730701080000|2024-11-04 06:18:00|109753.3|109703.3|109749.3|109699.3|109753.3|109703.3|109748.2|109698.2|11
1730701090000|2024-11-04 06:18:10|109748.9|109698.9|109749.9|109699.9|109749.9|109699.9|109748.7|109698.7|12
1730701100000|2024-11-04 06:18:20|109749.6|109699.6|109750.8|109700.8|109750.8|109700.8|109748.7|109698.7|8
1730701110000|2024-11-04 06:18:30|109751.4|109701.4|109750.3|109700.3|109751.4|109701.4|109749.6|109699.6|6
1730701120000|2024-11-04 06:18:40|109749.2|109699.2|109748.9|109698.9|109750.6|109700.6|109748.6|109698.6|8
1730701130000|2024-11-04 06:18:50|109748.4|109698.4|109744.8|109694.8|109748.4|109698.4|109743.1|109693.1|23
1730701140000|2024-11-04 06:19:00|109744.1|109694.1|109741.7|109691.7|109744.7|109694.7|109741.7|109691.7|12
1730701150000|2024-11-04 06:19:10|109742.4|109692.4|109744.1|109694.1|109744.1|109694.1|109741.4|109691.4|12
1730701160000|2024-11-04 06:19:20|109745|109695|109753.5|109703.5|109754|109704|109745|109695|11
1730701170000|2024-11-04 06:19:30|109752.7|109702.7|109749.6|109699.6|109752.7|109702.7|109748.6|109698.6|9
1730701180000|2024-11-04 06:19:40|109749.4|109699.4|109744.9|109694.9|109749.5|109699.5|109744.8|109694.8|5
1730701190000|2024-11-04 06:19:50|109745.2|109695.2|109741.5|109691.5|109745.2|109695.2|109741.5|109691.5|13
1730701200000|2024-11-04 06:20:00|109741.4|109691.4|109745|109695|109745|109695|109741.4|109691.4|11
1730701210000|2024-11-04 06:20:10|109744.8|109694.8|109746|109696|109748.5|109698.5|109744.3|109694.3|13
1730701220000|2024-11-04 06:20:20|109746.9|109696.9|109746|109696|109750.6|109700.6|109746|109696|9
1730701230000|2024-11-04 06:20:30|109745.7|109695.7|109744.5|109694.5|109746|109696|109744.5|109694.5|6
1730701240000|2024-11-04 06:20:40|109744|109694|109748.4|109698.4|109748.8|109698.8|109744|109694|8
1730701250000|2024-11-04 06:20:50|109748.8|109698.8|109744.4|109694.4|109749.4|109699.4|109744.4|109694.4|10
1730701260000|2024-11-04 06:21:00|109743.9|109693.9|109745.6|109695.6|109745.6|109695.6|109743.9|109693.9|5
1730701270000|2024-11-04 06:21:10|109745.4|109695.4|109744.5|109694.5|109745.7|109695.7|109744.5|109694.5|3
1730701280000|2024-11-04 06:21:20|109744.8|109694.8|109744.7|109694.7|109745|109695|109744.7|109694.7|5
1730701290000|2024-11-04 06:21:30|109744.1|109694.1|109746.4|109696.4|109746.4|109696.4|109744.1|109694.1|6
1730701300000|2024-11-04 06:21:40|109746.3|109696.3|109745.2|109695.2|109746.3|109696.3|109744.6|109694.6|6
1730701310000|2024-11-04 06:21:50|109744.6|109694.6|109741.2|109691.2|109744.6|109694.6|109741.2|109691.2|6
1730701320000|2024-11-04 06:22:00|109740.8|109690.8|109741.2|109691.2|109742.3|109692.3|109740.5|109690.5|7
1730701330000|2024-11-04 06:22:10|109741.4|109691.4|109743.8|109693.8|109743.8|109693.8|109741.4|109691.4|9
1730701340000|2024-11-04 06:22:20|109746|109696|109746.3|109696.3|109746.3|109696.3|109744.5|109694.5|8
1730701350000|2024-11-04 06:22:30|109746.6|109696.6|109741.5|109691.5|109747.1|109697.1|109741.5|109691.5|9
1730701360000|2024-11-04 06:22:40|109740.8|109690.8|109735.8|109685.8|109740.8|109690.8|109735.8|109685.8|14
1730701370000|2024-11-04 06:22:50|109735.9|109685.9|109733.7|109683.7|109736.5|109686.5|109733.7|109683.7|9
1730701380000|2024-11-04 06:23:00|109734|109684|109731.8|109681.8|109735.9|109685.9|109731.8|109681.8|39
1730701390000|2024-11-04 06:23:10|109729.8|109679.8|109732.5|109682.5|109734.3|109684.3|109729.5|109679.5|38
1730701400000|2024-11-04 06:23:20|109734.5|109684.5|109733.9|109683.9|109734.5|109684.5|109732.1|109682.1|8
1730701410000|2024-11-04 06:23:30|109734.2|109684.2|109735.7|109685.7|109736.4|109686.4|109734.1|109684.1|10
1730701420000|2024-11-04 06:23:40|109735.5|109685.5|109735.7|109685.7|109735.7|109685.7|109733.2|109683.2|12
1730701430000|2024-11-04 06:23:50|109735.5|109685.5|109733.3|109683.3|109735.7|109685.7|109732.6|109682.6|11
1730701440000|2024-11-04 06:24:00|109734.1|109684.1|109732.7|109682.7|109734.9|109684.9|109732|109682|14
1730701450000|2024-11-04 06:24:10|109731.8|109681.8|109732.1|109682.1|109733|109683|109731.8|109681.8|7
1730701460000|2024-11-04 06:24:20|109732.3|109682.3|109732.4|109682.4|109732.6|109682.6|109732.3|109682.3|5
1730701470000|2024-11-04 06:24:30|109732.6|109682.6|109730.3|109680.3|109732.6|109682.6|109729.3|109679.3|21
1730701480000|2024-11-04 06:24:40|109730.5|109680.5|109730.6|109680.6|109731.2|109681.2|109726|109676|21
1730701490000|2024-11-04 06:24:50|109729.3|109679.3|109736.4|109686.4|109736.4|109686.4|109729.3|109679.3|11
1730701500000|2024-11-04 06:25:00|109736.3|109686.3|109742.6|109692.6|109743|109693|109736.3|109686.3|12
1730701510000|2024-11-04 06:25:10|109741.2|109691.2|109740.8|109690.8|109741.2|109691.2|109740.7|109690.7|5
1730701520000|2024-11-04 06:25:20|109741.3|109691.3|109745.2|109695.2|109745.5|109695.5|109741.3|109691.3|8
1730701530000|2024-11-04 06:25:30|109744.8|109694.8|109752.7|109702.7|109753.7|109703.7|109744.7|109694.7|19
1730701540000|2024-11-04 06:25:40|109753.7|109703.7|109754.1|109704.1|109755.6|109705.6|109752.4|109702.4|17
1730701550000|2024-11-04 06:25:50|109754|109704|109755.5|109705.5|109757.2|109707.2|109754|109704|16
1730701560000|2024-11-04 06:26:00|109756.8|109706.8|109757.3|109707.3|109758.6|109708.6|109755|109705|24
1730701570000|2024-11-04 06:26:10|109758.6|109708.6|109756.7|109706.7|109758.6|109708.6|109754.7|109704.7|15
1730701580000|2024-11-04 06:26:20|109755.3|109705.3|109756.9|109706.9|109758.3|109708.3|109755.2|109705.2|11
1730701590000|2024-11-04 06:26:30|109757|109707|109756.6|109706.6|109759.2|109709.2|109756.5|109706.5|13
1730701600000|2024-11-04 06:26:40|109758.1|109708.1|109756.6|109706.6|109758.1|109708.1|109756.6|109706.6|9
1730701610000|2024-11-04 06:26:50|109758.1|109708.1|109757.5|109707.5|109758.1|109708.1|109755.5|109705.5|23
1730701620000|2024-11-04 06:27:00|109755.8|109705.8|109754.9|109704.9|109757.5|109707.5|109754.9|109704.9|6
1730701630000|2024-11-04 06:27:10|109757.1|109707.1|109757.1|109707.1|109758.4|109708.4|109756.9|109706.9|13
1730701640000|2024-11-04 06:27:20|109757.4|109707.4|109749.8|109699.8|109757.4|109707.4|109749.4|109699.4|9
1730701650000|2024-11-04 06:27:30|109750.3|109700.3|109746.1|109696.1|109751.7|109701.7|109746.1|109696.1|21
1730701660000|2024-11-04 06:27:40|109746.3|109696.3|109747.5|109697.5|109748.4|109698.4|109746.3|109696.3|14
1730701670000|2024-11-04 06:27:50|109746.6|109696.6|109747.2|109697.2|109747.2|109697.2|109746.1|109696.1|13
1730701680000|2024-11-04 06:28:00|109746.5|109696.5|109744.4|109694.4|109747.5|109697.5|109744.4|109694.4|11
1730701690000|2024-11-04 06:28:10|109743.4|109693.4|109742.8|109692.8|109743.4|109693.4|109742.4|109692.4|4
1730701700000|2024-11-04 06:28:20|109742.6|109692.6|109748|109698|109748|109698|109742.6|109692.6|8
1730701710000|2024-11-04 06:28:30|109747.7|109697.7|109746.1|109696.1|109747.7|109697.7|109746.1|109696.1|8
1730701720000|2024-11-04 06:28:40|109746.3|109696.3|109746.8|109696.8|109747.7|109697.7|109746.3|109696.3|5
1730701730000|2024-11-04 06:28:50|109746.6|109696.6|109747.8|109697.8|109751.8|109701.8|109746.5|109696.5|20
1730701740000|2024-11-04 06:29:00|109747.7|109697.7|109747.1|109697.1|109747.7|109697.7|109745.9|109695.9|12
1730701750000|2024-11-04 06:29:10|109747.9|109697.9|109749.3|109699.3|109750.8|109700.8|109747.9|109697.9|31
1730701760000|2024-11-04 06:29:20|109749|109699|109749.2|109699.2|109750.7|109700.7|109747.9|109697.9|18
1730701770000|2024-11-04 06:29:30|109748.3|109698.3|109747|109697|109748.6|109698.6|109746.4|109696.4|9
1730701780000|2024-11-04 06:29:40|109746.9|109696.9|109747.2|109697.2|109747.2|109697.2|109746.9|109696.9|2
1730701790000|2024-11-04 06:29:50|109747.7|109697.7|109749.2|109699.2|109749.5|109699.5|109747.2|109697.2|11
1730701800000|2024-11-04 06:30:00|109748.8|109698.8|109752.4|109702.4|109752.8|109702.8|109748.5|109698.5|20
1730701810000|2024-11-04 06:30:10|109752|109702|109752.8|109702.8|109754.1|109704.1|109751.6|109701.6|17
1730701820000|2024-11-04 06:30:20|109753.6|109703.6|109750.9|109700.9|109754.3|109704.3|109749.5|109699.5|18
1730701830000|2024-11-04 06:30:30|109751|109701|109750.1|109700.1|109751.1|109701.1|109750.1|109700.1|13
1730701840000|2024-11-04 06:30:40|109750.2|109700.2|109753.1|109703.1|109753.9|109703.9|109750.2|109700.2|19
1730701850000|2024-11-04 06:30:50|109753|109703|109753.6|109703.6|109755.4|109705.4|109751.4|109701.4|26
1730701860000|2024-11-04 06:31:00|109752.8|109702.8|109754.6|109704.6|109755.6|109705.6|109752.8|109702.8|16
1730701870000|2024-11-04 06:31:10|109754.7|109704.7|109754.7|109704.7|109754.8|109704.8|109754.6|109704.6|4
1730701880000|2024-11-04 06:31:20|109754.9|109704.9|109755|109705|109755|109705|109754.9|109704.9|2
1730701890000|2024-11-04 06:31:30|109754.4|109704.4|109753.8|109703.8|109754.6|109704.6|109753.5|109703.5|7
1730701900000|2024-11-04 06:31:40|109753.9|109703.9|109764.2|109714.2|109764.2|109714.2|109753.9|109703.9|12
1730701910000|2024-11-04 06:31:50|109763.4|109713.4|109757.5|109707.5|109764.2|109714.2|109757.5|109707.5|18
1730701920000|2024-11-04 06:32:00|109757.3|109707.3|109758.5|109708.5|109758.5|109708.5|109757|109707|6
1730701930000|2024-11-04 06:32:10|109758.7|109708.7|109758.5|109708.5|109758.7|109708.7|109758.5|109708.5|2
1730701940000|2024-11-04 06:32:20|109758.4|109708.4|109763.7|109713.7|109763.7|109713.7|109757|109707|6
1730701950000|2024-11-04 06:32:30|109762.9|109712.9|109765.5|109715.5|109765.5|109715.5|109758.6|109708.6|20
1730701960000|2024-11-04 06:32:40|109765.2|109715.2|109760.9|109710.9|109765.5|109715.5|109760.9|109710.9|20
1730701970000|2024-11-04 06:32:50|109761|109711|109760.8|109710.8|109762.1|109712.1|109760.6|109710.6|6
1730701980000|2024-11-04 06:33:00|109762.9|109712.9|109758.4|109708.4|109763.5|109713.5|109757.7|109707.7|21
1730701990000|2024-11-04 06:33:10|109757.9|109707.9|109758.2|109708.2|109758.2|109708.2|109757.3|109707.3|16
1730702000000|2024-11-04 06:33:20|109758|109708|109759.7|109709.7|109760.1|109710.1|109757.8|109707.8|13
1730702010000|2024-11-04 06:33:30|109759.6|109709.6|109754.7|109704.7|109760|109710|109749.5|109699.5|11
1730702020000|2024-11-04 06:33:40|109754.9|109704.9|109755.5|109705.5|109755.9|109705.9|109754.6|109704.6|11
1730702030000|2024-11-04 06:33:50|109756.4|109706.4|109755.2|109705.2|109756.4|109706.4|109755.2|109705.2|13
1730702040000|2024-11-04 06:34:00|109755|109705|109753.2|109703.2|109756.3|109706.3|109753.2|109703.2|14
1730702050000|2024-11-04 06:34:10|109752.2|109702.2|109751.1|109701.1|109752.2|109702.2|109750.9|109700.9|8
1730702060000|2024-11-04 06:34:20|109752|109702|109751.6|109701.6|109752.9|109702.9|109751.3|109701.3|12
1730702070000|2024-11-04 06:34:30|109751.8|109701.8|109756.6|109706.6|109757|109707|109751.8|109701.8|11
1730702080000|2024-11-04 06:34:40|109756.7|109706.7|109754.7|109704.7|109756.7|109706.7|109754.3|109704.3|7
1730702090000|2024-11-04 06:34:50|109754.8|109704.8|109755.3|109705.3|109755.5|109705.5|109754.8|109704.8|15
1730702100000|2024-11-04 06:35:00|109755.8|109705.8|109756.5|109706.5|109756.6|109706.6|109755.2|109705.2|6
1730702110000|2024-11-04 06:35:10|109756.4|109706.4|109759|109709|109759.7|109709.7|109756.4|109706.4|15
1730702120000|2024-11-04 06:35:20|109757.7|109707.7|109756.7|109706.7|109759.6|109709.6|109756.5|109706.5|12
1730702130000|2024-11-04 06:35:30|109755.3|109705.3|109754.2|109704.2|109755.3|109705.3|109753.4|109703.4|9
1730702140000|2024-11-04 06:35:40|109753.6|109703.6|109751.9|109701.9|109753.6|109703.6|109749.9|109699.9|8
1730702150000|2024-11-04 06:35:50|109751.1|109701.1|109757.3|109707.3|109757.3|109707.3|109751.1|109701.1|10
1730702160000|2024-11-04 06:36:00|109756.8|109706.8|109755|109705|109758.1|109708.1|109755|109705|15
1730702170000|2024-11-04 06:36:10|109755.3|109705.3|109755.2|109705.2|109755.4|109705.4|109755|109705|6
1730702180000|2024-11-04 06:36:20|109755.3|109705.3|109755.8|109705.8|109756.2|109706.2|109755.2|109705.2|6
1730702190000|2024-11-04 06:36:30|109755.7|109705.7|109756.1|109706.1|109756.1|109706.1|109755.5|109705.5|6
1730702200000|2024-11-04 06:36:40|109755.3|109705.3|109751.1|109701.1|109755.4|109705.4|109750.9|109700.9|11
1730702210000|2024-11-04 06:36:50|109752.6|109702.6|109755|109705|109755.3|109705.3|109752.6|109702.6|10
1730702220000|2024-11-04 06:37:00|109754.8|109704.8|109754|109704|109754.8|109704.8|109752.6|109702.6|6
1730702230000|2024-11-04 06:37:10|109753.9|109703.9|109755.6|109705.6|109757.1|109707.1|109753.9|109703.9|8
1730702240000|2024-11-04 06:37:20|109755.8|109705.8|109755.7|109705.7|109755.8|109705.8|109753.4|109703.4|17
1730702250000|2024-11-04 06:37:30|109755.9|109705.9|109755.2|109705.2|109758.3|109708.3|109755.2|109705.2|10
1730702260000|2024-11-04 06:37:40|109755.4|109705.4|109755|109705|109755.6|109705.6|109754.8|109704.8|8
1730702270000|2024-11-04 06:37:50|109755.3|109705.3|109756.9|109706.9|109756.9|109706.9|109755|109705|7
1730702280000|2024-11-04 06:38:00|109756.7|109706.7|109757.6|109707.6|109757.7|109707.7|109756.3|109706.3|8
1730702290000|2024-11-04 06:38:10|109757.7|109707.7|109756.7|109706.7|109757.7|109707.7|109756.7|109706.7|2
1730702300000|2024-11-04 06:38:20|109755.6|109705.6|109756.1|109706.1|109757.1|109707.1|109755.6|109705.6|8
1730702310000|2024-11-04 06:38:30|109756|109706|109755.5|109705.5|109756|109706|109755.5|109705.5|5
1730702320000|2024-11-04 06:38:40|109755.4|109705.4|109755.5|109705.5|109755.6|109705.6|109755.4|109705.4|3
1730702330000|2024-11-04 06:38:50|109755.4|109705.4|109755.4|109705.4|109756.9|109706.9|109755.4|109705.4|7
1730702340000|2024-11-04 06:39:00|109755.5|109705.5|109755.5|109705.5|109755.9|109705.9|109755.5|109705.5|3
1730702350000|2024-11-04 06:39:10|109754.8|109704.8|109756.6|109706.6|109756.6|109706.6|109753.1|109703.1|12
1730702360000|2024-11-04 06:39:20|109756.4|109706.4|109754.1|109704.1|109756.5|109706.5|109754|109704|7
1730702370000|2024-11-04 06:39:30|109752.5|109702.5|109751.6|109701.6|109752.5|109702.5|109751.5|109701.5|4
1730702380000|2024-11-04 06:39:40|109751.8|109701.8|109753.6|109703.6|109753.6|109703.6|109751.6|109701.6|8
1730702390000|2024-11-04 06:39:50|109753.8|109703.8|109754.3|109704.3|109754.5|109704.5|109753.7|109703.7|5
1730702400000|2024-11-04 06:40:00|109755.5|109705.5|109757.1|109707.1|109759|109709|109755.5|109705.5|9
1730702410000|2024-11-04 06:40:10|109757.5|109707.5|109758.2|109708.2|109758.2|109708.2|109756.5|109706.5|7
1730702420000|2024-11-04 06:40:20|109758.5|109708.5|109756.6|109706.6|109758.9|109708.9|109756.6|109706.6|6
1730702430000|2024-11-04 06:40:30|109756|109706|109750.9|109700.9|109756|109706|109750.9|109700.9|7
1730702440000|2024-11-04 06:40:40|109750.1|109700.1|109749.9|109699.9|109751.9|109701.9|109749.8|109699.8|8
1730702450000|2024-11-04 06:40:50|109750.2|109700.2|109749.9|109699.9|109750.2|109700.2|109746.9|109696.9|11
1730702460000|2024-11-04 06:41:00|109749.7|109699.7|109751.3|109701.3|109752.6|109702.6|109748|109698|10
1730702470000|2024-11-04 06:41:10|109752|109702|109752|109702|109752|109702|109751.5|109701.5|3
1730702480000|2024-11-04 06:41:20|109752.2|109702.2|109751.9|109701.9|109753|109703|109751.2|109701.2|7
1730702490000|2024-11-04 06:41:30|109752.6|109702.6|109754.2|109704.2|109757.9|109707.9|109752.2|109702.2|19
1730702500000|2024-11-04 06:41:40|109755|109705|109753.7|109703.7|109756|109706|109752.7|109702.7|10
1730702510000|2024-11-04 06:41:50|109753.6|109703.6|109757.9|109707.9|109757.9|109707.9|109753.4|109703.4|11
1730702520000|2024-11-04 06:42:00|109758.8|109708.8|109756.6|109706.6|109760|109710|109756.6|109706.6|10
1730702530000|2024-11-04 06:42:10|109757.2|109707.2|109757.5|109707.5|109758.7|109708.7|109757.2|109707.2|6
1730702540000|2024-11-04 06:42:20|109757.1|109707.1|109766.5|109716.5|109766.5|109716.5|109757|109707|14
1730702550000|2024-11-04 06:42:30|109766.1|109716.1|109774.1|109724.1|109774.6|109724.6|109766.1|109716.1|21
1730702560000|2024-11-04 06:42:40|109774.5|109724.5|109773.5|109723.5|109774.5|109724.5|109772.6|109722.6|16
1730702570000|2024-11-04 06:42:50|109773.2|109723.2|109763.9|109713.9|109773.2|109723.2|109763.8|109713.8|15
1730702580000|2024-11-04 06:43:00|109765.6|109715.6|109763.1|109713.1|109765.6|109715.6|109762.9|109712.9|26
1730702590000|2024-11-04 06:43:10|109763.2|109713.2|109759.4|109709.4|109763.4|109713.4|109759.2|109709.2|9
1730702600000|2024-11-04 06:43:20|109759.5|109709.5|109759.6|109709.6|109760|109710|109759.4|109709.4|7
1730702610000|2024-11-04 06:43:30|109759.8|109709.8|109762.8|109712.8|109763.2|109713.2|109759.8|109709.8|9
1730702620000|2024-11-04 06:43:40|109761.6|109711.6|109758.6|109708.6|109761.6|109711.6|109758.2|109708.2|8
1730702630000|2024-11-04 06:43:50|109758.8|109708.8|109760.8|109710.8|109760.8|109710.8|109758.8|109708.8|7
1730702640000|2024-11-04 06:44:00|109761.2|109711.2|109762.6|109712.6|109764.3|109714.3|109760.9|109710.9|18
1730702650000|2024-11-04 06:44:10|109764.8|109714.8|109763.5|109713.5|109765.5|109715.5|109763.4|109713.4|8
1730702660000|2024-11-04 06:44:20|109764.9|109714.9|109762.4|109712.4|109765.7|109715.7|109762.4|109712.4|9
1730702670000|2024-11-04 06:44:30|109763.2|109713.2|109759.8|109709.8|109766.3|109716.3|109759.6|109709.6|13
1730702680000|2024-11-04 06:44:40|109760.2|109710.2|109762.9|109712.9|109762.9|109712.9|109760.2|109710.2|9
1730702690000|2024-11-04 06:44:50|109763.4|109713.4|109762.8|109712.8|109766.9|109716.9|109762.8|109712.8|17
1730702700000|2024-11-04 06:45:00|109764.2|109714.2|109766.7|109716.7|109768.8|109718.8|109762.7|109712.7|20
1730702710000|2024-11-04 06:45:10|109767|109717|109768.9|109718.9|109770.8|109720.8|109766.7|109716.7|19
1730702720000|2024-11-04 06:45:20|109769.8|109719.8|109771.4|109721.4|109771.4|109721.4|109769.6|109719.6|12
1730702730000|2024-11-04 06:45:30|109770.5|109720.5|109771.1|109721.1|109771.7|109721.7|109770|109720|10
1730702740000|2024-11-04 06:45:40|109770.5|109720.5|109770.9|109720.9|109773.9|109723.9|109770.2|109720.2|12
1730702750000|2024-11-04 06:45:50|109771.3|109721.3|109771.3|109721.3|109771.3|109721.3|109770.6|109720.6|3
1730702760000|2024-11-04 06:46:00|109771.5|109721.5|109768.6|109718.6|109773.1|109723.1|109768.6|109718.6|21
1730702770000|2024-11-04 06:46:10|109769.2|109719.2|109780.7|109730.7|109780.9|109730.9|109768.6|109718.6|49
1730702780000|2024-11-04 06:46:20|109780.8|109730.8|109776.6|109726.6|109784.2|109734.2|109776.1|109726.1|36
1730702790000|2024-11-04 06:46:30|109776.2|109726.2|109789.8|109739.8|109794.2|109744.2|109776.2|109726.2|31
1730702800000|2024-11-04 06:46:40|109788.5|109738.5|109773.8|109723.8|109789.7|109739.7|109773.8|109723.8|26
1730702810000|2024-11-04 06:46:50|109774.5|109724.5|109767.7|109717.7|109774.5|109724.5|109767.3|109717.3|17
1730702820000|2024-11-04 06:47:00|109768.2|109718.2|109767.9|109717.9|109770|109720|109766.5|109716.5|12
1730702830000|2024-11-04 06:47:10|109767.2|109717.2|109768.2|109718.2|109768.4|109718.4|109766.4|109716.4|10
1730702840000|2024-11-04 06:47:20|109767.9|109717.9|109767.4|109717.4|109769|109719|109767.4|109717.4|8
1730702850000|2024-11-04 06:47:30|109767.5|109717.5|109767.1|109717.1|109767.5|109717.5|109766.6|109716.6|4
1730702860000|2024-11-04 06:47:40|109767|109717|109769.3|109719.3|109769.4|109719.4|109766.9|109716.9|11
1730702870000|2024-11-04 06:47:50|109768.5|109718.5|109767.9|109717.9|109768.9|109718.9|109766.3|109716.3|17
1730702880000|2024-11-04 06:48:00|109768.3|109718.3|109770.5|109720.5|109772.4|109722.4|109767.3|109717.3|44
1730702890000|2024-11-04 06:48:10|109770.6|109720.6|109762.5|109712.5|109772.9|109722.9|109762.5|109712.5|45
1730702900000|2024-11-04 06:48:20|109762.4|109712.4|109759.9|109709.9|109762.4|109712.4|109758.4|109708.4|15
1730702910000|2024-11-04 06:48:30|109760.3|109710.3|109760.4|109710.4|109760.9|109710.9|109760.3|109710.3|4
1730702920000|2024-11-04 06:48:40|109760.9|109710.9|109760.9|109710.9|109760.9|109710.9|109760.9|109710.9|1
1730702930000|2024-11-04 06:48:50|109761.3|109711.3|109765|109715|109767|109717|109761.3|109711.3|33
1730702940000|2024-11-04 06:49:00|109764.7|109714.7|109765.1|109715.1|109768.1|109718.1|109764.1|109714.1|24
1730702950000|2024-11-04 06:49:10|109766.9|109716.9|109767.6|109717.6|109769.3|109719.3|109766.1|109716.1|14
1730702960000|2024-11-04 06:49:20|109767|109717|109768.6|109718.6|109769.3|109719.3|109767|109717|9
1730702970000|2024-11-04 06:49:30|109769.1|109719.1|109775.5|109725.5|109776.1|109726.1|109769.1|109719.1|21
1730702980000|2024-11-04 06:49:40|109776|109726|109778.1|109728.1|109779.6|109729.6|109776|109726|17
1730702990000|2024-11-04 06:49:50|109779.4|109729.4|109778.9|109728.9|109779.4|109729.4|109778.5|109728.5|7
1730703000000|2024-11-04 06:50:00|109779.2|109729.2|109778.2|109728.2|109779.2|109729.2|109777.2|109727.2|12
1730703010000|2024-11-04 06:50:10|109778.1|109728.1|109774.1|109724.1|109778.1|109728.1|109774|109724|21
1730703020000|2024-11-04 06:50:20|109773.7|109723.7|109772.6|109722.6|109774.8|109724.8|109771.7|109721.7|25
1730703030000|2024-11-04 06:50:30|109772.4|109722.4|109772.9|109722.9|109774.5|109724.5|109772.1|109722.1|15
1730703040000|2024-11-04 06:50:40|109772.4|109722.4|109773.4|109723.4|109775.4|109725.4|109772.4|109722.4|28
1730703050000|2024-11-04 06:50:50|109773.7|109723.7|109771.3|109721.3|109773.7|109723.7|109771.1|109721.1|15
1730703060000|2024-11-04 06:51:00|109772.3|109722.3|109773.6|109723.6|109775.3|109725.3|109772.2|109722.2|46
1730703070000|2024-11-04 06:51:10|109773.8|109723.8|109774.4|109724.4|109776.2|109726.2|109772.9|109722.9|42
1730703080000|2024-11-04 06:51:20|109773.4|109723.4|109775.2|109725.2|109778.9|109728.9|109772.8|109722.8|41
1730703090000|2024-11-04 06:51:30|109774.7|109724.7|109772.6|109722.6|109774.7|109724.7|109771.9|109721.9|17
1730703100000|2024-11-04 06:51:40|109772.7|109722.7|109782.9|109732.9|109784.4|109734.4|109772.7|109722.7|19
1730703110000|2024-11-04 06:51:50|109782.4|109732.4|109779.2|109729.2|109782.4|109732.4|109778|109728|19
1730703120000|2024-11-04 06:52:00|109779.1|109729.1|109780.8|109730.8|109780.9|109730.9|109778.9|109728.9|11
1730703130000|2024-11-04 06:52:10|109779.7|109729.7|109784|109734|109784|109734|109779.7|109729.7|18
1730703140000|2024-11-04 06:52:20|109783.3|109733.3|109783|109733|109783.8|109733.8|109781.7|109731.7|8
1730703150000|2024-11-04 06:52:30|109783.9|109733.9|109778.1|109728.1|109783.9|109733.9|109778|109728|15
1730703160000|2024-11-04 06:52:40|109777.1|109727.1|109781.5|109731.5|109781.7|109731.7|109777.1|109727.1|22
1730703170000|2024-11-04 06:52:50|109781.8|109731.8|109780.6|109730.6|109782.7|109732.7|109780.6|109730.6|9
1730703180000|2024-11-04 06:53:00|109781.2|109731.2|109780.9|109730.9|109781.4|109731.4|109779.1|109729.1|17
1730703190000|2024-11-04 06:53:10|109780.7|109730.7|109778.1|109728.1|109781.6|109731.6|109777.3|109727.3|22
1730703200000|2024-11-04 06:53:20|109778.5|109728.5|109779.1|109729.1|109780.4|109730.4|109778.2|109728.2|9
1730703210000|2024-11-04 06:53:30|109778.5|109728.5|109780.4|109730.4|109781.6|109731.6|109777.9|109727.9|21
1730703220000|2024-11-04 06:53:40|109783.4|109733.4|109783.2|109733.2|109783.9|109733.9|109779.7|109729.7|22
1730703230000|2024-11-04 06:53:50|109784.1|109734.1|109783|109733|109784.7|109734.7|109783|109733|8
1730703240000|2024-11-04 06:54:00|109784.1|109734.1|109787.1|109737.1|109787.1|109737.1|109783.6|109733.6|11
1730703250000|2024-11-04 06:54:10|109787.6|109737.6|109786.6|109736.6|109788.1|109738.1|109785.3|109735.3|21
1730703260000|2024-11-04 06:54:20|109786.1|109736.1|109789.2|109739.2|109789.8|109739.8|109784.9|109734.9|23
1730703270000|2024-11-04 06:54:30|109789|109739|109786.9|109736.9|109789|109739|109786.9|109736.9|11
1730703280000|2024-11-04 06:54:40|109788.3|109738.3|109787|109737|109788.3|109738.3|109785.8|109735.8|7
1730703290000|2024-11-04 06:54:50|109786.7|109736.7|109787|109737|109787.8|109737.8|109785.8|109735.8|8
1730703300000|2024-11-04 06:55:00|109787.1|109737.1|109788.5|109738.5|109790.5|109740.5|109784|109734|27
1730703310000|2024-11-04 06:55:10|109788.4|109738.4|109790.5|109740.5|109790.7|109740.7|109787.2|109737.2|32
1730703320000|2024-11-04 06:55:20|109791.5|109741.5|109797.2|109747.2|109797.2|109747.2|109788.8|109738.8|22
1730703330000|2024-11-04 06:55:30|109794.9|109744.9|109799.3|109749.3|109799.3|109749.3|109794.9|109744.9|33
1730703340000|2024-11-04 06:55:40|109798.3|109748.3|109820.1|109770.1|109821.1|109771.1|109797|109747|50
1730703350000|2024-11-04 06:55:50|109819.3|109769.3|109822.4|109772.4|109824.7|109774.7|109817.4|109767.4|49
1730703360000|2024-11-04 06:56:00|109822.9|109772.9|109821.9|109771.9|109823.3|109773.3|109819.8|109769.8|33
1730703370000|2024-11-04 06:56:10|109822.9|109772.9|109829.4|109779.4|109868.6|109785.2|109821.8|109740.7|56
1730703380000|2024-11-04 06:56:20|109829|109779|109836.6|109786.6|109881.9|109790.8|109826.2|109739.7|51
1730703390000|2024-11-04 06:56:30|109835.8|109785.8|109852|109802|109854.4|109804.4|109835.7|109785.7|39
1730703400000|2024-11-04 06:56:40|109851.9|109801.9|109853.5|109803.5|109858.7|109808.7|109851.5|109801.5|33
1730703410000|2024-11-04 06:56:50|109852.9|109802.9|109854.3|109804.3|109854.7|109804.7|109852.9|109802.9|9
1730703420000|2024-11-04 06:57:00|109855.6|109805.6|109855.5|109805.5|109856.5|109806.5|109854.8|109804.8|10
1730703430000|2024-11-04 06:57:10|109855|109805|109854.3|109804.3|109891.1|109807.1|109840|109758.4|44
1730703440000|2024-11-04 06:57:20|109855.4|109805.4|109856.4|109806.4|109858.6|109808.6|109853.1|109803.1|39
1730703450000|2024-11-04 06:57:30|109856.5|109806.5|109857|109807|109858.7|109808.7|109854.4|109804.4|45
1730703460000|2024-11-04 06:57:40|109856.6|109806.6|109856.6|109806.6|109857.2|109807.2|109853.7|109803.7|43
1730703470000|2024-11-04 06:57:50|109855.2|109805.2|109854.6|109804.6|109856.1|109806.1|109853.1|109803.1|34
1730703480000|2024-11-04 06:58:00|109854.8|109804.8|109855.7|109805.7|109857.4|109807.4|109852.9|109802.9|22
1730703490000|2024-11-04 06:58:10|109856.5|109806.5|109860.2|109810.2|109900.6|109818|109856.4|109772.5|59
1730703500000|2024-11-04 06:58:20|109860.9|109810.9|109856.8|109806.8|109893.8|109812.5|109854.1|109768|70
1730703510000|2024-11-04 06:58:30|109857.4|109807.4|109855.2|109805.2|109864|109814|109850.9|109800.9|76
1730703520000|2024-11-04 06:58:40|109860.7|109810.7|109865.9|109815.9|109872.1|109822.1|109854.6|109804.6|49
1730703530000|2024-11-04 06:58:50|109866|109816|109866.7|109816.7|109866.7|109816.7|109866|109816|4
1730703540000|2024-11-04 06:59:00|109865|109815|109865|109815|109869|109819|109865|109815|20
1730703550000|2024-11-04 06:59:10|109863|109813|109859.3|109809.3|109904.7|109813.7|109856.1|109772.3|59
1730703560000|2024-11-04 06:59:20|109859.4|109809.4|109872.9|109822.9|109916.2|109828.1|109856.6|109778.3|74
1730703570000|2024-11-04 06:59:30|109878.1|109828.1|109890.1|109840.1|109892.2|109842.2|109875.4|109825.4|51
1730703580000|2024-11-04 06:59:40|109891.6|109841.6|109898.2|109848.2|109899.2|109849.2|109890.3|109840.3|54
1730703590000|2024-11-04 06:59:50|109898.5|109848.5|109896.5|109846.5|109899.2|109849.2|109894|109844|58
1730703600000|2024-11-04 07:00:00|109896.6|109846.6|109898.5|109848.5|109902.4|109852.4|109893.7|109843.7|57
1730703610000|2024-11-04 07:00:10|109898.4|109848.4|109921.8|109871.8|109922.5|109872.5|109898.4|109848.4|59
1730703620000|2024-11-04 07:00:20|109920.8|109870.8|109918.8|109868.8|109921.8|109871.8|109918.5|109868.5|26
1730703630000|2024-11-04 07:00:30|109919|109869|109919.6|109869.6|109922.4|109872.4|109918.5|109868.5|17
1730703640000|2024-11-04 07:00:40|109919|109869|109915.8|109865.8|109925.2|109875.2|109914.5|109864.5|46
1730703650000|2024-11-04 07:00:50|109915.2|109865.2|109920.6|109870.6|109922.3|109872.3|109914.9|109864.9|47
1730703660000|2024-11-04 07:01:00|109920.8|109870.8|109917.5|109867.5|109923.3|109873.3|109916.8|109866.8|46
1730703670000|2024-11-04 07:01:10|109917.2|109867.2|109919.9|109869.9|109922.6|109872.6|109915|109865|37
1730703680000|2024-11-04 07:01:20|109919.3|109869.3|109916.9|109866.9|109920.6|109870.6|109908.8|109858.8|54
1730703690000|2024-11-04 07:01:30|109916.3|109866.3|109913.2|109863.2|109917.6|109867.6|109912.5|109862.5|53
1730703700000|2024-11-04 07:01:40|109917.5|109867.5|109913|109863|109917.5|109867.5|109911.2|109861.2|33
1730703710000|2024-11-04 07:01:50|109912.5|109862.5|109917.6|109867.6|109920.8|109870.8|109912.5|109862.5|41
1730703720000|2024-11-04 07:02:00|109918.8|109868.8|109917.1|109867.1|109920.3|109870.3|109914.1|109864.1|36
1730703730000|2024-11-04 07:02:10|109917|109867|109914|109864|109917.6|109867.6|109911.7|109861.7|18
1730703740000|2024-11-04 07:02:20|109913.7|109863.7|109916.7|109866.7|109918.1|109868.1|109912.6|109862.6|16
1730703750000|2024-11-04 07:02:30|109917.3|109867.3|109917.1|109867.1|109917.3|109867.3|109909.9|109859.9|24
1730703760000|2024-11-04 07:02:40|109917.5|109867.5|109918|109868|109919.4|109869.4|109916.8|109866.8|12
1730703770000|2024-11-04 07:02:50|109917.6|109867.6|109922.2|109872.2|109922.2|109872.2|109915.9|109865.9|19
1730703780000|2024-11-04 07:03:00|109921.9|109871.9|109946.8|109896.8|109967.7|109917.7|109917.6|109867.6|24
1730703790000|2024-11-04 07:03:10|109950.9|109900.9|109956.5|109906.5|109957.5|109907.5|109950.8|109900.8|34
1730703800000|2024-11-04 07:03:20|109956.8|109906.8|109979.1|109929.1|109982.1|109932.1|109956.6|109906.6|57
1730703810000|2024-11-04 07:03:30|109978.4|109928.4|109998.5|109948.5|109998.5|109948.5|109978.4|109928.4|32
1730703820000|2024-11-04 07:03:40|109999.1|109949.1|109998.1|109948.1|110003.9|109953.9|109997.5|109947.5|33
1730703830000|2024-11-04 07:03:50|109997.6|109947.6|109994.4|109944.4|109998|109948|109994.4|109944.4|19
1730703840000|2024-11-04 07:04:00|109993.5|109943.5|109999.1|109949.1|110001.9|109951.9|109993.5|109943.5|49
1730703850000|2024-11-04 07:04:10|109998.6|109948.6|110014.9|109964.9|110021.2|109971.2|109998.2|109948.2|46
1730703860000|2024-11-04 07:04:20|110014.4|109964.4|110024.8|109974.8|110026.2|109976.2|110014.4|109964.4|44
1730703870000|2024-11-04 07:04:30|110024.9|109974.9|110015.2|109965.2|110027.2|109977.2|110012.4|109962.4|29
1730703880000|2024-11-04 07:04:40|110013.3|109963.3|110015|109965|110015|109965|110010.2|109960.2|37
1730703890000|2024-11-04 07:04:50|110014.1|109964.1|110019.8|109969.8|110021.4|109971.4|110014.1|109964.1|29
1730703900000|2024-11-04 07:05:00|110019.4|109969.4|110007.2|109957.2|110019.8|109969.8|110007.2|109957.2|29
1730703910000|2024-11-04 07:05:10|110007.3|109957.3|110020.6|109970.6|110023.4|109973.4|110007.3|109957.3|38
1730703920000|2024-11-04 07:05:20|110020.2|109970.2|110028.8|109978.8|110035.3|109985.3|110019.6|109969.6|44
1730703930000|2024-11-04 07:05:30|110028.3|109978.3|110032.5|109982.5|110037.9|109987.9|110028|109978|36
1730703940000|2024-11-04 07:05:40|110031.6|109981.6|110032.8|109982.8|110033.3|109983.3|110029.8|109979.8|42
1730703950000|2024-11-04 07:05:50|110033.6|109983.6|110037.8|109987.8|110044.5|109994.5|110033|109983|48
1730703960000|2024-11-04 07:06:00|110038.3|109988.3|110036|109986|110038.3|109988.3|110033.7|109983.7|46
1730703970000|2024-11-04 07:06:10|110035.6|109985.6|110040.6|109990.6|110040.6|109990.6|110034.2|109984.2|34
1730703980000|2024-11-04 07:06:20|110043.4|109993.4|110039.6|109989.6|110043.5|109993.5|110034.8|109984.8|48
1730703990000|2024-11-04 07:06:30|110039.5|109989.5|110040.2|109990.2|110042.9|109992.9|110038.2|109988.2|33
1730704000000|2024-11-04 07:06:40|110041.5|109991.5|110045.3|109995.3|110047.4|109997.4|110039.8|109989.8|36
1730704010000|2024-11-04 07:06:50|110045.7|109995.7|110040.6|109990.6|110050.3|110000.3|110040.4|109990.4|45
1730704020000|2024-11-04 07:07:00|110041.5|109991.5|110060.1|110010.1|110062.7|110012.7|110040.2|109990.2|44
1730704030000|2024-11-04 07:07:10|110066.2|110016.2|110064.2|110014.2|110066.2|110016.2|110061.2|110011.2|36
1730704040000|2024-11-04 07:07:20|110064|110014|110062.1|110012.1|110067.6|110017.6|110062.1|110012.1|35
1730704050000|2024-11-04 07:07:30|110061.7|110011.7|110064.4|110014.4|110066.7|110016.7|110060.8|110010.8|22
1730704060000|2024-11-04 07:07:40|110065.1|110015.1|110068.5|110018.5|110073.4|110023.4|110063.3|110013.3|31
1730704070000|2024-11-04 07:07:50|110069.6|110019.6|110062.6|110012.6|110072.1|110022.1|110061.7|110011.7|32
1730704080000|2024-11-04 07:08:00|110062.4|110012.4|110047.9|109997.9|110062.4|110012.4|110038.4|109988.4|44
1730704090000|2024-11-04 07:08:10|110047.5|109997.5|110047|109997|110048.3|109998.3|110046.7|109996.7|20
1730704100000|2024-11-04 07:08:20|110047.4|109997.4|110036.9|109986.9|110049.8|109999.8|110036.9|109986.9|27
1730704110000|2024-11-04 07:08:30|110037.4|109987.4|110038.5|109988.5|110039.6|109989.6|110035.9|109985.9|14
1730704120000|2024-11-04 07:08:40|110038.7|109988.7|110049.2|109999.2|110050|110000|110038.7|109988.7|22
1730704130000|2024-11-04 07:08:50|110048|109998|110040.7|109990.7|110053.7|110003.7|110034.1|109984.1|36
1730704140000|2024-11-04 07:09:00|110040.1|109990.1|110052.1|110002.1|110053.5|110003.5|110037.7|109987.7|36
1730704150000|2024-11-04 07:09:10|110053.2|110003.2|110052|110002|110055.2|110005.2|110051.3|110001.3|21
1730704160000|2024-11-04 07:09:20|110051.4|110001.4|110051.6|110001.6|110052.2|110002.2|110051.1|110001.1|9
1730704170000|2024-11-04 07:09:30|110051.7|110001.7|110050.9|110000.9|110051.7|110001.7|110050|110000|12
1730704180000|2024-11-04 07:09:40|110050.2|110000.2|110044.1|109994.1|110057.7|110007.7|110042.6|109992.6|35
1730704190000|2024-11-04 07:09:50|110044.8|109994.8|110048.6|109998.6|110049.1|109999.1|110044.8|109994.8|14
1730704200000|2024-11-04 07:10:00|110048.5|109998.5|110054.8|110004.8|110055.5|110005.5|110048.2|109998.2|17
1730704210000|2024-11-04 07:10:10|110054.7|110004.7|110062.6|110012.6|110068.7|110018.7|110054.7|110004.7|26
1730704220000|2024-11-04 07:10:20|110063.2|110013.2|110059.5|110009.5|110071.2|110021.2|110059.5|110009.5|19
1730704230000|2024-11-04 07:10:30|110060|110010|110058.3|110008.3|110060|110010|110057.2|110007.2|17
1730704240000|2024-11-04 07:10:40|110058.4|110008.4|110022.4|109972.4|110058.4|110008.4|110022.4|109972.4|40
1730704250000|2024-11-04 07:10:50|110022.9|109972.9|110020.7|109970.7|110022.9|109972.9|110019.8|109969.8|21
1730704260000|2024-11-04 07:11:00|110020.8|109970.8|110025.4|109975.4|110026.8|109976.8|110020.2|109970.2|28
1730704270000|2024-11-04 07:11:10|110025.8|109975.8|110026.9|109976.9|110028.8|109978.8|110024.9|109974.9|14
1730704280000|2024-11-04 07:11:20|110027.2|109977.2|110027.3|109977.3|110027.8|109977.8|110026.6|109976.6|10
1730704290000|2024-11-04 07:11:30|110027.7|109977.7|110014.4|109964.4|110027.7|109977.7|110003.4|109953.4|31
1730704300000|2024-11-04 07:11:40|110015.2|109965.2|110020.5|109970.5|110022.4|109972.4|110015.2|109965.2|22
1730704310000|2024-11-04 07:11:50|110020|109970|110012|109962|110020.2|109970.2|110011.4|109961.4|28
1730704320000|2024-11-04 07:12:00|110013|109963|110015.8|109965.8|110019.1|109969.1|110013|109963|23
1730704330000|2024-11-04 07:12:10|110015.3|109965.3|110022.8|109972.8|110023.3|109973.3|110015.1|109965.1|29
1730704340000|2024-11-04 07:12:20|110021.7|109971.7|110026.9|109976.9|110027.8|109977.8|110020.4|109970.4|19
1730704350000|2024-11-04 07:12:30|110027|109977|110026.3|109976.3|110027.2|109977.2|110024.5|109974.5|13
1730704360000|2024-11-04 07:12:40|110025.2|109975.2|110028.8|109978.8|110029.2|109979.2|110025.2|109975.2|16
1730704370000|2024-11-04 07:12:50|110029.1|109979.1|110030.9|109980.9|110031.6|109981.6|110028.1|109978.1|25
1730704380000|2024-11-04 07:13:00|110031.7|109981.7|110028.7|109978.7|110031.7|109981.7|110023.3|109973.3|27
1730704390000|2024-11-04 07:13:10|110028.4|109978.4|110024.7|109974.7|110028.4|109978.4|110024.1|109974.1|24
1730704400000|2024-11-04 07:13:20|110024.3|109974.3|110024|109974|110027.5|109977.5|110023.6|109973.6|22
1730704410000|2024-11-04 07:13:30|110022.9|109972.9|110022.1|109972.1|110026|109976|110021.5|109971.5|29
1730704420000|2024-11-04 07:13:40|110021.4|109971.4|110017.5|109967.5|110021.4|109971.4|110016.5|109966.5|26
1730704430000|2024-11-04 07:13:50|110017.9|109967.9|110022.3|109972.3|110023.7|109973.7|110017.1|109967.1|18
1730704440000|2024-11-04 07:14:00|110024|109974|110029.6|109979.6|110035.4|109985.4|110020.2|109970.2|29
1730704450000|2024-11-04 07:14:10|110030.1|109980.1|110029.2|109979.2|110030.1|109980.1|110028.8|109978.8|10
1730704460000|2024-11-04 07:14:20|110029.6|109979.6|110030.7|109980.7|110031.6|109981.6|110025.5|109975.5|13
1730704470000|2024-11-04 07:14:30|110030.5|109980.5|110028.7|109978.7|110031.1|109981.1|110028.7|109978.7|13
1730704480000|2024-11-04 07:14:40|110028.8|109978.8|110029.1|109979.1|110031.1|109981.1|110028.6|109978.6|17
1730704490000|2024-11-04 07:14:50|110030|109980|110030.2|109980.2|110030.7|109980.7|110029.6|109979.6|9
1730704500000|2024-11-04 07:15:00|110029.8|109979.8|110029.2|109979.2|110030.9|109980.9|110028.6|109978.6|16
1730704510000|2024-11-04 07:15:10|110029.7|109979.7|110030.9|109980.9|110030.9|109980.9|110029.7|109979.7|9
1730704520000|2024-11-04 07:15:20|110031.2|109981.2|110031.9|109981.9|110032.2|109982.2|110031.2|109981.2|8
1730704530000|2024-11-04 07:15:30|110032.1|109982.1|110022.2|109972.2|110032.1|109982.1|110022.2|109972.2|11
1730704540000|2024-11-04 07:15:40|110021.5|109971.5|110016.8|109966.8|110021.5|109971.5|110016.8|109966.8|13
1730704550000|2024-11-04 07:15:50|110016.7|109966.7|110016.1|109966.1|110018.2|109968.2|110016.1|109966.1|16
1730704560000|2024-11-04 07:16:00|110015.8|109965.8|109997.5|109947.5|110015.8|109965.8|109997.5|109947.5|29
1730704570000|2024-11-04 07:16:10|109996.5|109946.5|109989.2|109939.2|109996.5|109946.5|109989.2|109939.2|21
1730704580000|2024-11-04 07:16:20|109988.7|109938.7|109990.2|109940.2|109990.3|109940.3|109988.5|109938.5|15
1730704590000|2024-11-04 07:16:30|109990.5|109940.5|110004.3|109954.3|110004.3|109954.3|109990.5|109940.5|24
1730704600000|2024-11-04 07:16:40|110003.8|109953.8|110005.4|109955.4|110005.6|109955.6|110003.6|109953.6|14
1730704610000|2024-11-04 07:16:50|110004.7|109954.7|110000.8|109950.8|110004.7|109954.7|110000.8|109950.8|14
1730704620000|2024-11-04 07:17:00|110001.2|109951.2|110009.3|109959.3|110016.4|109966.4|109999.3|109949.3|27
1730704630000|2024-11-04 07:17:10|110009.2|109959.2|110011.3|109961.3|110012.8|109962.8|110009.1|109959.1|16
1730704640000|2024-11-04 07:17:20|110011.2|109961.2|110010.2|109960.2|110011.6|109961.6|110010.2|109960.2|8
1730704650000|2024-11-04 07:17:30|110009.2|109959.2|110009.1|109959.1|110009.7|109959.7|110008.4|109958.4|11
1730704660000|2024-11-04 07:17:40|110008.9|109958.9|110009.1|109959.1|110009.5|109959.5|110008.6|109958.6|11
1730704670000|2024-11-04 07:17:50|110008.7|109958.7|110001|109951|110009.1|109959.1|110001|109951|13
1730704680000|2024-11-04 07:18:00|110001.1|109951.1|109991.5|109941.5|110001.1|109951.1|109991.4|109941.4|21
1730704690000|2024-11-04 07:18:10|109990.9|109940.9|109987|109937|109991.1|109941.1|109987|109937|16
1730704700000|2024-11-04 07:18:20|109986.9|109936.9|109980.8|109930.8|109986.9|109936.9|109975.3|109925.3|17
1730704710000|2024-11-04 07:18:30|109981.2|109931.2|109984.4|109934.4|109984.8|109934.8|109981.2|109931.2|14
1730704720000|2024-11-04 07:18:40|109984.5|109934.5|109982.6|109932.6|109989.3|109939.3|109982.6|109932.6|20
1730704730000|2024-11-04 07:18:50|109982.2|109932.2|109980.2|109930.2|109982.2|109932.2|109980.2|109930.2|10
1730704740000|2024-11-04 07:19:00|109980.4|109930.4|109990.8|109940.8|109990.8|109940.8|109980.1|109930.1|19
1730704750000|2024-11-04 07:19:10|109991.7|109941.7|109991.6|109941.6|109993.2|109943.2|109991.1|109941.1|16
1730704760000|2024-11-04 07:19:20|109991.7|109941.7|109990.9|109940.9|109992.2|109942.2|109990.6|109940.6|11
1730704770000|2024-11-04 07:19:30|109991|109941|109990.4|109940.4|109991|109941|109990.3|109940.3|6
1730704780000|2024-11-04 07:19:40|109992.6|109942.6|109994.7|109944.7|109994.8|109944.8|109992.6|109942.6|6
1730704790000|2024-11-04 07:19:50|109994.9|109944.9|109992.6|109942.6|109994.9|109944.9|109992.1|109942.1|14
1730704800000|2024-11-04 07:20:00|109992.1|109942.1|109991.7|109941.7|109992.2|109942.2|109991.3|109941.3|11
1730704810000|2024-11-04 07:20:10|109992.2|109942.2|109994.2|109944.2|109994.3|109944.3|109992.2|109942.2|13
1730704820000|2024-11-04 07:20:20|109994|109944|109994|109944|109994.4|109944.4|109993.8|109943.8|5
1730704830000|2024-11-04 07:20:30|109993.9|109943.9|109995.2|109945.2|109996.9|109946.9|109993|109943|12
1730704840000|2024-11-04 07:20:40|109994.8|109944.8|109995.1|109945.1|109995.1|109945.1|109993|109943|15
1730704850000|2024-11-04 07:20:50|109995|109945|109992.8|109942.8|109996.9|109946.9|109992.8|109942.8|15
1730704860000|2024-11-04 07:21:00|109993|109943|109998.1|109948.1|109998.1|109948.1|109993|109943|17
1730704870000|2024-11-04 07:21:10|109997.8|109947.8|109997.5|109947.5|109998.3|109948.3|109997.5|109947.5|9
1730704880000|2024-11-04 07:21:20|109997.8|109947.8|110029.9|109979.9|110030.9|109980.9|109997.7|109947.7|28
1730704890000|2024-11-04 07:21:30|110030.1|109980.1|110055.3|110005.3|110060.9|110010.9|110029.1|109979.1|13
1730704900000|2024-11-04 07:21:40|110058.6|110008.6|110060.8|110010.8|110063.1|110013.1|110056.4|110006.4|23
1730704910000|2024-11-04 07:21:50|110060.2|110010.2|110066.8|110016.8|110067.3|110017.3|110059.7|110009.7|17
1730704920000|2024-11-04 07:22:00|110067.1|110017.1|110078.3|110028.3|110078.4|110028.4|110067.1|110017.1|20
1730704930000|2024-11-04 07:22:10|110078.1|110028.1|110077|110027|110078.3|110028.3|110075.8|110025.8|15
1730704940000|2024-11-04 07:22:20|110077.4|110027.4|110081.3|110031.3|110083.5|110033.5|110075.4|110025.4|29
1730704950000|2024-11-04 07:22:30|110081.8|110031.8|110079.4|110029.4|110081.9|110031.9|110079.4|110029.4|13
1730704960000|2024-11-04 07:22:40|110079.2|110029.2|110078|110028|110079.2|110029.2|110077.8|110027.8|8
1730704970000|2024-11-04 07:22:50|110078.3|110028.3|110090.7|110040.7|110091.5|110041.5|110077.8|110027.8|26
1730704980000|2024-11-04 07:23:00|110091.2|110041.2|110089.3|110039.3|110091.2|110041.2|110087.1|110037.1|19
1730704990000|2024-11-04 07:23:10|110089.7|110039.7|110093.1|110043.1|110093.7|110043.7|110089.2|110039.2|21
1730705000000|2024-11-04 07:23:20|110093.4|110043.4|110098.5|110048.5|110098.5|110048.5|110093.4|110043.4|17
1730705010000|2024-11-04 07:23:30|110098.7|110048.7|110107|110057|110107.1|110057.1|110098.7|110048.7|12
1730705020000|2024-11-04 07:23:40|110106.8|110056.8|110098.4|110048.4|110110.8|110060.8|110098.4|110048.4|28
1730705030000|2024-11-04 07:23:50|110097.9|110047.9|110096.6|110046.6|110097.9|110047.9|110094.2|110044.2|17
1730705040000|2024-11-04 07:24:00|110097|110047|110104.5|110054.5|110104.5|110054.5|110096.1|110046.1|18
1730705050000|2024-11-04 07:24:10|110104.7|110054.7|110101|110051|110104.7|110054.7|110101|110051|13
1730705060000|2024-11-04 07:24:20|110100.8|110050.8|110098.4|110048.4|110102.2|110052.2|110098.4|110048.4|13
1730705070000|2024-11-04 07:24:30|110098.2|110048.2|110086.4|110036.4|110098.2|110048.2|110086.4|110036.4|18
1730705080000|2024-11-04 07:24:40|110086.1|110036.1|110082.1|110032.1|110086.1|110036.1|110080.1|110030.1|16
1730705090000|2024-11-04 07:24:50|110082|110032|110076.3|110026.3|110082|110032|110076.3|110026.3|20
1730705100000|2024-11-04 07:25:00|110076|110026|110080.9|110030.9|110082.7|110032.7|110075.4|110025.4|23
1730705110000|2024-11-04 07:25:10|110081.7|110031.7|110084.9|110034.9|110085.7|110035.7|110081.7|110031.7|23
1730705120000|2024-11-04 07:25:20|110083.9|110033.9|110087.5|110037.5|110087.6|110037.6|110083.5|110033.5|23
1730705130000|2024-11-04 07:25:30|110087.2|110037.2|110058.3|110008.3|110092.7|110042.7|110058.3|110008.3|33
1730705140000|2024-11-04 07:25:40|110057.8|110007.8|110056.8|110006.8|110060.8|110010.8|110056.8|110006.8|21
1730705150000|2024-11-04 07:25:50|110057|110007|110056.4|110006.4|110057.1|110007.1|110055.9|110005.9|13
1730705160000|2024-11-04 07:26:00|110056.7|110006.7|110057.3|110007.3|110057.3|110007.3|110055.2|110005.2|18
1730705170000|2024-11-04 07:26:10|110057.7|110007.7|110055.6|110005.6|110060.5|110010.5|110055.6|110005.6|19
1730705180000|2024-11-04 07:26:20|110055.5|110005.5|110058.1|110008.1|110060.1|110010.1|110055.3|110005.3|14
1730705190000|2024-11-04 07:26:30|110057.6|110007.6|110054.5|110004.5|110057.6|110007.6|110051.1|110001.1|24
1730705200000|2024-11-04 07:26:40|110053.9|110003.9|110054.7|110004.7|110054.7|110004.7|110053.9|110003.9|11
1730705210000|2024-11-04 07:26:50|110055.1|110005.1|110046.6|109996.6|110055.3|110005.3|110046.6|109996.6|12
1730705220000|2024-11-04 07:27:00|110046.9|109996.9|110043.4|109993.4|110046.9|109996.9|110038|109988|23
1730705230000|2024-11-04 07:27:10|110043.2|109993.2|110048.5|109998.5|110048.9|109998.9|110038.8|109988.8|19
1730705240000|2024-11-04 07:27:20|110047.5|109997.5|110048|109998|110048.6|109998.6|110046|109996|24
1730705250000|2024-11-04 07:27:30|110047.6|109997.6|110049.9|109999.9|110049.9|109999.9|110047.4|109997.4|15
1730705260000|2024-11-04 07:27:40|110049.8|109999.8|110047.2|109997.2|110050.3|110000.3|110047.2|109997.2|13
1730705270000|2024-11-04 07:27:50|110046.8|109996.8|110048.5|109998.5|110048.5|109998.5|110045.5|109995.5|19
1730705280000|2024-11-04 07:28:00|110048.3|109998.3|110058.8|110008.8|110065|110015|110048.3|109998.3|28
1730705290000|2024-11-04 07:28:10|110058.1|110008.1|110067.1|110017.1|110068.4|110018.4|110056.3|110006.3|21
1730705300000|2024-11-04 07:28:20|110067.2|110017.2|110061.3|110011.3|110067.2|110017.2|110059|110009|18
1730705310000|2024-11-04 07:28:30|110061.6|110011.6|110066.7|110016.7|110069.1|110019.1|110061.3|110011.3|16
1730705320000|2024-11-04 07:28:40|110066.3|110016.3|110067|110017|110067.4|110017.4|110060.3|110010.3|20
1730705330000|2024-11-04 07:28:50|110067.3|110017.3|110068.3|110018.3|110069.9|110019.9|110067.3|110017.3|20
1730705340000|2024-11-04 07:29:00|110068.7|110018.7|110075.7|110025.7|110076.1|110026.1|110067.7|110017.7|19
1730705350000|2024-11-04 07:29:10|110076.1|110026.1|110075.2|110025.2|110076.5|110026.5|110075|110025|13
1730705360000|2024-11-04 07:29:20|110076.1|110026.1|110076.4|110026.4|110076.9|110026.9|110072.4|110022.4|22
1730705370000|2024-11-04 07:29:30|110076.7|110026.7|110078|110028|110078.8|110028.8|110076.7|110026.7|20
1730705380000|2024-11-04 07:29:40|110078.4|110028.4|110078.3|110028.3|110082|110032|110077.4|110027.4|22
1730705390000|2024-11-04 07:29:50|110078.5|110028.5|110080.8|110030.8|110081|110031|110076|110026|33
1730705400000|2024-11-04 07:30:00|110081.2|110031.2|110096.1|110046.1|110096.1|110046.1|110081.2|110031.2|40
1730705410000|2024-11-04 07:30:10|110096.4|110046.4|110084|110034|110103.6|110053.6|110083.9|110033.9|39
1730705420000|2024-11-04 07:30:20|110083.8|110033.8|110072.9|110022.9|110084.2|110034.2|110070.3|110020.3|29
1730705430000|2024-11-04 07:30:30|110071.7|110021.7|110074.1|110024.1|110075.6|110025.6|110071|110021|20
1730705440000|2024-11-04 07:30:40|110074|110024|110073.4|110023.4|110074|110024|110072.6|110022.6|14
1730705450000|2024-11-04 07:30:50|110073.6|110023.6|110085.5|110035.5|110089.4|110039.4|110072.8|110022.8|34
1730705460000|2024-11-04 07:31:00|110085.9|110035.9|110081.3|110031.3|110088|110038|110081.2|110031.2|27
1730705470000|2024-11-04 07:31:10|110081.6|110031.6|110078.7|110028.7|110081.8|110031.8|110078.7|110028.7|18
1730705480000|2024-11-04 07:31:20|110078.6|110028.6|110078.9|110028.9|110079.2|110029.2|110074.2|110024.2|22
1730705490000|2024-11-04 07:31:30|110079.2|110029.2|110082.3|110032.3|110082.4|110032.4|110079.2|110029.2|18
1730705500000|2024-11-04 07:31:40|110082.7|110032.7|110081.7|110031.7|110083|110033|110081.7|110031.7|20
1730705510000|2024-11-04 07:31:50|110081.9|110031.9|110079.8|110029.8|110081.9|110031.9|110075|110025|20
1730705520000|2024-11-04 07:32:00|110079.3|110029.3|110076.3|110026.3|110079.8|110029.8|110075.9|110025.9|16
1730705530000|2024-11-04 07:32:10|110076.2|110026.2|110073|110023|110076.2|110026.2|110072.8|110022.8|17
1730705540000|2024-11-04 07:32:20|110073.2|110023.2|110051.4|110026.4|110073.6|110031.7|110051|110022.9|30
1730705550000|2024-11-04 07:32:30|110051.3|110026.3|110056.8|110031.8|110057.4|110032.4|110051.2|110026.2|19
1730705560000|2024-11-04 07:32:40|110057|110032|110059.3|110034.3|110060|110035|110057|110032|7
1730705570000|2024-11-04 07:32:50|110059.1|110034.1|110057.7|110032.7|110059.7|110034.7|110057.7|110032.7|11
1730705580000|2024-11-04 07:33:00|110057|110032|110059.5|110034.5|110059.5|110034.5|110056|110031|17
1730705590000|2024-11-04 07:33:10|110059.8|110034.8|110064.4|110039.4|110064.5|110039.5|110059.8|110034.8|11
1730705600000|2024-11-04 07:33:20|110064.3|110039.3|110063.4|110038.4|110064.5|110039.5|110062.3|110037.3|8
1730705610000|2024-11-04 07:33:30|110063.6|110038.6|110098.6|110073.6|110099.6|110074.6|110063.6|110038.6|21
1730705620000|2024-11-04 07:33:40|110098.8|110073.8|110083.1|110058.1|110102.3|110077.3|110081.2|110056.2|22
1730705630000|2024-11-04 07:33:50|110082.7|110057.7|110085.4|110060.4|110085.4|110060.4|110082.6|110057.6|14
1730705640000|2024-11-04 07:34:00|110085.6|110060.6|110085|110060|110089.9|110064.9|110085|110060|17
1730705650000|2024-11-04 07:34:10|110084.6|110059.6|110082.8|110057.8|110085.9|110060.9|110078.2|110053.2|25
1730705660000|2024-11-04 07:34:20|110082.3|110057.3|110069.3|110044.3|110082.3|110057.3|110069.3|110044.3|25
1730705670000|2024-11-04 07:34:30|110069|110044|110066.3|110041.3|110069|110044|110066.1|110041.1|13
1730705680000|2024-11-04 07:34:40|110065.9|110040.9|110061.9|110036.9|110066.3|110041.3|110061.9|110036.9|13
1730705690000|2024-11-04 07:34:50|110061.7|110036.7|110061.2|110036.2|110062|110037|110060.7|110035.7|10
1730705700000|2024-11-04 07:35:00|110061.5|110036.5|110060.7|110035.7|110061.5|110036.5|110060.5|110035.5|8
1730705710000|2024-11-04 07:35:10|110060.6|110035.6|110047.5|110022.5|110066.3|110041.3|110047.5|110022.5|27
1730705720000|2024-11-04 07:35:20|110046.9|110021.9|110046.9|110021.9|110046.9|110021.9|110045.7|110020.7|7
1730705730000|2024-11-04 07:35:30|110046.8|110021.8|110046.9|110021.9|110046.9|110021.9|110045.8|110020.8|7
1730705740000|2024-11-04 07:35:40|110045.8|110020.8|110043.5|110018.5|110045.8|110020.8|110036.5|110011.5|26
1730705750000|2024-11-04 07:35:50|110043.7|110018.7|110046.4|110021.4|110046.4|110021.4|110038.9|110013.9|15
1730705760000|2024-11-04 07:36:00|110046.6|110021.6|110043|110018|110048.7|110023.7|110042.5|110017.5|20
1730705770000|2024-11-04 07:36:10|110042.6|110017.6|110032.9|110007.9|110042.6|110017.6|110032.9|110007.9|14
1730705780000|2024-11-04 07:36:20|110032.1|110007.1|110034.9|110009.9|110035|110010|110030.8|110005.8|14
1730705790000|2024-11-04 07:36:30|110034|110009|110025.1|110000.1|110034|110009|110023.7|109998.7|14
1730705800000|2024-11-04 07:36:40|110024.9|109999.9|110024.7|109999.7|110024.9|109999.9|110022.5|109997.5|15
1730705810000|2024-11-04 07:36:50|110025|110000|110024.2|109999.2|110025.8|110000.8|110024.2|109999.2|11
1730705820000|2024-11-04 07:37:00|110026.2|110001.2|110034.1|110009.1|110034.1|110009.1|110024.5|109999.5|19
1730705830000|2024-11-04 07:37:10|110034.4|110009.4|110045.1|110020.1|110046.8|110021.8|110034.4|110009.4|22
1730705840000|2024-11-04 07:37:20|110044.8|110019.8|110033.3|110008.3|110044.8|110019.8|110032.8|110007.8|17
1730705850000|2024-11-04 07:37:30|110033.2|110008.2|110039.6|110014.6|110039.7|110014.7|110029.6|110004.6|21
1730705860000|2024-11-04 07:37:40|110041.2|110016.2|110044.6|110019.6|110046|110021|110041.1|110016.1|17
1730705870000|2024-11-04 07:37:50|110044.3|110019.3|110037.8|110012.8|110044.4|110019.4|110037.8|110012.8|22
1730705880000|2024-11-04 07:38:00|110036.6|110011.6|110050.9|110025.9|110051|110026|110036.2|110011.2|28
1730705890000|2024-11-04 07:38:10|110051.1|110026.1|110046|110021|110053.7|110028.7|110046|110021|23
1730705900000|2024-11-04 07:38:20|110046.1|110021.1|110047.8|110022.8|110049.4|110024.4|110045.8|110020.8|20
1730705910000|2024-11-04 07:38:30|110047.5|110022.5|110059.5|110034.5|110059.5|110034.5|110047.5|110022.5|30
1730705920000|2024-11-04 07:38:40|110059.9|110034.9|110060.8|110035.8|110060.8|110035.8|110056.9|110031.9|20
1730705930000|2024-11-04 07:38:50|110059.7|110034.7|110057.5|110032.5|110061.3|110036.3|110056|110031|12
1730705940000|2024-11-04 07:39:00|110059|110034|110060.8|110035.8|110061.9|110036.9|110058.3|110033.3|26
1730705950000|2024-11-04 07:39:10|110061.3|110036.3|110055.6|110030.6|110061.3|110036.3|110055.6|110030.6|21
1730705960000|2024-11-04 07:39:20|110055.5|110030.5|110056.5|110031.5|110056.7|110031.7|110055.5|110030.5|7
1730705970000|2024-11-04 07:39:30|110056.9|110031.9|110066.2|110041.2|110068|110043|110056.9|110031.9|25
1730705980000|2024-11-04 07:39:40|110065.8|110040.8|110055.8|110030.8|110065.8|110040.8|110052.6|110027.6|24
1730705990000|2024-11-04 07:39:50|110055.9|110030.9|110052.9|110027.9|110055.9|110030.9|110052.9|110027.9|11
1730706000000|2024-11-04 07:40:00|110053.5|110028.5|110047.6|110022.6|110063.3|110038.3|110046|110021|23
1730706010000|2024-11-04 07:40:10|110047.7|110022.7|110036|110011|110048.5|110023.5|110036|110011|26
1730706020000|2024-11-04 07:40:20|110035.2|110010.2|110026.5|110001.5|110035.2|110010.2|110026.3|110001.3|27
1730706030000|2024-11-04 07:40:30|110027.3|110002.3|110034|110009|110036|110011|110026.1|110001.1|20
1730706040000|2024-11-04 07:40:40|110033.9|110008.9|110039.4|110014.4|110039.7|110014.7|110031.4|110006.4|24
1730706050000|2024-11-04 07:40:50|110039.9|110014.9|110048.3|110023.3|110049.5|110024.5|110039.9|110014.9|21
1730706060000|2024-11-04 07:41:00|110048.7|110023.7|110060.2|110035.2|110062.5|110037.5|110048.7|110023.7|20
1730706070000|2024-11-04 07:41:10|110059.2|110034.2|110058.2|110033.2|110059.2|110034.2|110058.2|110033.2|5
1730706080000|2024-11-04 07:41:20|110058.3|110033.3|110062.6|110037.6|110063.5|110038.5|110058.3|110033.3|13
1730706090000|2024-11-04 07:41:30|110062.9|110037.9|110063.7|110038.7|110064|110039|110062.9|110037.9|10
1730706100000|2024-11-04 07:41:40|110070.5|110045.5|110072|110047|110072.3|110047.3|110069.6|110044.6|10
1730706110000|2024-11-04 07:41:50|110072.3|110047.3|110069.1|110044.1|110072.3|110047.3|110069.1|110044.1|9
1730706120000|2024-11-04 07:42:00|110068.8|110043.8|110078.3|110053.3|110078.3|110053.3|110066|110041|21
1730706130000|2024-11-04 07:42:10|110078.4|110053.4|110078.3|110053.3|110078.4|110053.4|110078.3|110053.3|2
1730706140000|2024-11-04 07:42:20|110078.4|110053.4|110076.1|110051.1|110078.4|110053.4|110075.2|110050.2|10
1730706150000|2024-11-04 07:42:30|110076.2|110051.2|110075|110050|110076.2|110051.2|110073.7|110048.7|13
1730706160000|2024-11-04 07:42:40|110074.9|110049.9|110096.1|110071.1|110102.6|110077.6|110074.9|110049.9|21
1730706170000|2024-11-04 07:42:50|110096.5|110071.5|110090.8|110065.8|110096.5|110071.5|110090.8|110065.8|15
1730706180000|2024-11-04 07:43:00|110091.2|110066.2|110093.4|110068.4|110093.4|110068.4|110086.9|110061.9|27
1730706190000|2024-11-04 07:43:10|110094.4|110069.4|110095.9|110070.9|110095.9|110070.9|110089.6|110064.6|21
1730706200000|2024-11-04 07:43:20|110092.5|110067.5|110077.7|110052.7|110092.5|110067.5|110076.9|110051.9|27
1730706210000|2024-11-04 07:43:30|110078.2|110053.2|110067|110042|110078.2|110053.2|110067|110042|28
1730706220000|2024-11-04 07:43:40|110066.8|110041.8|110075.1|110050.1|110075.1|110050.1|110066.8|110041.8|14
1730706230000|2024-11-04 07:43:50|110075.2|110050.2|110082.8|110057.8|110082.8|110057.8|110074.9|110049.9|18
1730706240000|2024-11-04 07:44:00|110083.2|110058.2|110083.3|110058.3|110083.8|110058.8|110080.7|110055.7|21
1730706250000|2024-11-04 07:44:10|110083.8|110058.8|110085.6|110060.6|110085.8|110060.8|110083.3|110058.3|13
1730706260000|2024-11-04 07:44:20|110085.7|110060.7|110083.7|110058.7|110086.9|110061.9|110083.6|110058.6|13
1730706270000|2024-11-04 07:44:30|110083.3|110058.3|110086.8|110061.8|110088.5|110063.5|110083.3|110058.3|15
1730706280000|2024-11-04 07:44:40|110086.7|110061.7|110083.4|110058.4|110086.7|110061.7|110083.4|110058.4|14
1730706290000|2024-11-04 07:44:50|110083.3|110058.3|110081.7|110056.7|110083.6|110058.6|110080.6|110055.6|16
1730706300000|2024-11-04 07:45:00|110081.6|110056.6|110090.1|110065.1|110090.5|110065.5|110081.6|110056.6|22
1730706310000|2024-11-04 07:45:10|110091.3|110066.3|110094.2|110069.2|110095.1|110070.1|110090.1|110065.1|24
1730706320000|2024-11-04 07:45:20|110094.4|110069.4|110103.8|110078.8|110105.4|110080.4|110094.4|110069.4|16
1730706330000|2024-11-04 07:45:30|110104.6|110079.6|110111.6|110086.6|110112.9|110087.9|110104.6|110079.6|21
1730706340000|2024-11-04 07:45:40|110119|110094|110120.6|110095.6|110125|110100|110119|110094|26
1730706350000|2024-11-04 07:45:50|110119.7|110094.7|110119.3|110094.3|110121.5|110096.5|110119.3|110094.3|25
1730706360000|2024-11-04 07:46:00|110119.2|110094.2|110102.3|110077.3|110119.2|110094.2|110101.6|110076.6|18
1730706370000|2024-11-04 07:46:10|110102.1|110077.1|110100.4|110075.4|110102.3|110077.3|110098.8|110073.8|33
1730706380000|2024-11-04 07:46:20|110098.4|110073.4|110096.1|110071.1|110098.4|110073.4|110095.8|110070.8|17
1730706390000|2024-11-04 07:46:30|110096.2|110071.2|110097.1|110072.1|110097.1|110072.1|110096.2|110071.2|6
1730706400000|2024-11-04 07:46:40|110097.9|110072.9|110105.4|110080.4|110112.7|110087.7|110097.4|110072.4|28
1730706410000|2024-11-04 07:46:50|110105.5|110080.5|110105.5|110080.5|110105.5|110080.5|110104.4|110079.4|9
1730706420000|2024-11-04 07:47:00|110105.2|110080.2|110076.4|110026.4|110105.2|110080.2|110076.4|110026.4|34
1730706430000|2024-11-04 07:47:10|110076.3|110026.3|110064.1|110039.1|110076.3|110039.1|110061.5|110021.1|29
1730706440000|2024-11-04 07:47:20|110063.9|110038.9|110064|110039|110065.7|110040.7|110062|110037|18
1730706450000|2024-11-04 07:47:30|110063.5|110038.5|110068.4|110043.4|110068.5|110043.5|110062.8|110037.8|30
1730706460000|2024-11-04 07:47:40|110068.5|110043.5|110075.8|110050.8|110079|110054|110068.5|110043.5|38
1730706470000|2024-11-04 07:47:50|110076.3|110051.3|110081.9|110056.9|110081.9|110056.9|110075.8|110050.8|24
1730706480000|2024-11-04 07:48:00|110082|110057|110079.4|110054.4|110082|110057|110079.4|110054.4|13
1730706490000|2024-11-04 07:48:10|110079.7|110054.7|110073.7|110048.7|110079.7|110054.7|110069|110044|21
1730706500000|2024-11-04 07:48:20|110074.4|110049.4|110075.3|110050.3|110075.5|110050.5|110074.3|110049.3|11
1730706510000|2024-11-04 07:48:30|110077|110052|110073.1|110048.1|110077.3|110052.3|110073.1|110048.1|16
1730706520000|2024-11-04 07:48:40|110073.3|110048.3|110075.3|110050.3|110078.3|110053.3|110073.3|110048.3|24
1730706530000|2024-11-04 07:48:50|110074.9|110049.9|110067.4|110042.4|110075.4|110050.4|110067.2|110042.2|19
1730706540000|2024-11-04 07:49:00|110068.6|110043.6|110069.8|110044.8|110070.4|110045.4|110068.5|110043.5|11
1730706550000|2024-11-04 07:49:10|110069.7|110044.7|110070.7|110045.7|110070.9|110045.9|110068.3|110043.3|12
1730706560000|2024-11-04 07:49:20|110070.6|110045.6|110068.6|110043.6|110072.5|110047.5|110068.6|110043.6|16
1730706570000|2024-11-04 07:49:30|110068.3|110043.3|110066.7|110041.7|110072.4|110047.4|110066.7|110041.7|18
1730706580000|2024-11-04 07:49:40|110066.2|110041.2|110069.7|110044.7|110069.7|110044.7|110066.2|110041.2|19
1730706590000|2024-11-04 07:49:50|110069.6|110044.6|110078.8|110053.8|110080.7|110055.7|110065.2|110040.2|25
1730706600000|2024-11-04 07:50:00|110079.2|110054.2|110083.1|110058.1|110085.6|110060.6|110078.6|110053.6|19
1730706610000|2024-11-04 07:50:10|110082.9|110057.9|110085.7|110060.7|110085.7|110060.7|110081.3|110056.3|16
1730706620000|2024-11-04 07:50:20|110085.8|110060.8|110084.4|110059.4|110086.4|110061.4|110084.4|110059.4|12
1730706630000|2024-11-04 07:50:30|110084.6|110059.6|110068.8|110018.8|110087|110062|110056.7|110014.4|23
1730706640000|2024-11-04 07:50:40|110067.9|110017.9|110054.6|110004.6|110067.9|110017.9|110047|109997|45
1730706650000|2024-11-04 07:50:50|110054.7|110004.7|110058.7|110008.7|110058.7|110008.7|110052.5|110002.5|24
1730706660000|2024-11-04 07:51:00|110058.8|110008.8|110047.1|110022.1|110062.8|110023|110045.5|110006.4|32
1730706670000|2024-11-04 07:51:10|110048.2|110023.2|110050.2|110025.2|110050.5|110025.5|110046.3|110021.3|10
1730706680000|2024-11-04 07:51:20|110049|110024|110044.9|110019.9|110053.1|110028.1|110044.9|110019.9|18
1730706690000|2024-11-04 07:51:30|110046|110021|110048.1|110023.1|110049.5|110024.5|110045.1|110020.1|26
1730706700000|2024-11-04 07:51:40|110049.3|110024.3|110048.1|110023.1|110051.4|110026.4|110044.1|110019.1|27
1730706710000|2024-11-04 07:51:50|110047.9|110022.9|110044.1|110019.1|110050.1|110025.1|110044.1|110019.1|25
1730706720000|2024-11-04 07:52:00|110043.7|110018.7|110046.5|110021.5|110047.3|110022.3|110041.9|110016.9|14
1730706730000|2024-11-04 07:52:10|110046.7|110021.7|110044.4|110019.4|110047.5|110022.5|110043.9|110018.9|21
1730706740000|2024-11-04 07:52:20|110044.3|110019.3|110047.1|110022.1|110047.1|110022.1|110041.2|110016.2|21
1730706750000|2024-11-04 07:52:30|110047.5|110022.5|110052.4|110027.4|110053.3|110028.3|110045.1|110020.1|28
1730706760000|2024-11-04 07:52:40|110051.7|110026.7|110061.5|110036.5|110065.3|110040.3|110051.4|110026.4|31
1730706770000|2024-11-04 07:52:50|110061.4|110036.4|110060.1|110035.1|110061.4|110036.4|110060.1|110035.1|5
1730706780000|2024-11-04 07:53:00|110059.9|110034.9|110058.9|110033.9|110059.9|110034.9|110058.1|110033.1|14
1730706790000|2024-11-04 07:53:10|110058.7|110033.7|110061.1|110036.1|110062|110037|110058.3|110033.3|11
1730706800000|2024-11-04 07:53:20|110061|110036|110060.9|110035.9|110061.3|110036.3|110060.8|110035.8|7
1730706810000|2024-11-04 07:53:30|110060.7|110035.7|110066.2|110041.2|110066.3|110041.3|110060.7|110035.7|8
1730706820000|2024-11-04 07:53:40|110066.3|110041.3|110081.1|110056.1|110085|110060|110065.8|110040.8|17
1730706830000|2024-11-04 07:53:50|110079.6|110054.6|110079.8|110054.8|110081.1|110056.1|110077.8|110052.8|19
1730706840000|2024-11-04 07:54:00|110079.6|110054.6|110076|110051|110079.7|110054.7|110075.2|110050.2|15
1730706850000|2024-11-04 07:54:10|110076.3|110051.3|110077.6|110052.6|110077.6|110052.6|110068.5|110043.5|20
1730706860000|2024-11-04 07:54:20|110077.5|110052.5|110078.8|110053.8|110078.8|110053.8|110077.5|110052.5|7
1730706870000|2024-11-04 07:54:30|110078.9|110053.9|110077.5|110052.5|110078.9|110053.9|110077.5|110052.5|8
1730706880000|2024-11-04 07:54:40|110077.1|110052.1|110062.9|110037.9|110077.1|110052.1|110056.8|110031.8|26
1730706890000|2024-11-04 07:54:50|110063|110038|110065.5|110040.5|110065.7|110040.7|110063|110038|11
1730706900000|2024-11-04 07:55:00|110066.3|110041.3|110080|110055|110081.1|110056.1|110066.3|110041.3|35
1730706910000|2024-11-04 07:55:10|110079.7|110054.7|110085.9|110060.9|110088.4|110063.4|110079.7|110054.7|19
1730706920000|2024-11-04 07:55:20|110085.5|110060.5|110085.2|110060.2|110086.4|110061.4|110085.1|110060.1|8
1730706930000|2024-11-04 07:55:30|110084.3|110059.3|110084.4|110059.4|110086.2|110061.2|110080.3|110055.3|14
1730706940000|2024-11-04 07:55:40|110084.7|110059.7|110052|110027|110085.1|110060.1|110052|110027|25
1730706950000|2024-11-04 07:55:50|110051.8|110026.8|110050.8|110025.8|110051.9|110026.9|110050|110025|17
1730706960000|2024-11-04 07:56:00|110050.7|110025.7|110040.7|110015.7|110050.7|110025.7|110040.7|110015.7|22
1730706970000|2024-11-04 07:56:10|110040.4|110015.4|110041.3|110016.3|110044|110019|110039.6|110014.6|16
1730706980000|2024-11-04 07:56:20|110040.9|110015.9|110035.8|110010.8|110040.9|110015.9|110035.8|110010.8|15
1730706990000|2024-11-04 07:56:30|110035.5|110010.5|110032.7|110007.7|110035.5|110010.5|110031.5|110006.5|12
1730707000000|2024-11-04 07:56:40|110032.8|110007.8|110032.1|110007.1|110035.2|110010.2|110032.1|110007.1|12
1730707010000|2024-11-04 07:56:50|110032|110007|110035.6|110010.6|110035.8|110010.8|110032|110007|10
1730707020000|2024-11-04 07:57:00|110035.9|110010.9|110038.4|110013.4|110039.6|110014.6|110035.3|110010.3|25
1730707030000|2024-11-04 07:57:10|110037.4|110012.4|110057.2|110032.2|110057.2|110032.2|110030.9|110005.9|20
1730707040000|2024-11-04 07:57:20|110056.5|110031.5|110059.8|110034.8|110060.1|110035.1|110056.5|110031.5|15
1730707050000|2024-11-04 07:57:30|110059|110034|110054.3|110029.3|110059|110034|110054.1|110029.1|14
1730707060000|2024-11-04 07:57:40|110055.2|110030.2|110058.5|110033.5|110058.8|110033.8|110055.2|110030.2|9
1730707070000|2024-11-04 07:57:50|110058.6|110033.6|110044.9|110019.9|110064.3|110039.3|110042.2|110017.2|15
1730707080000|2024-11-04 07:58:00|110045.9|110020.9|110047.4|110022.4|110048.8|110023.8|110040.3|110015.3|32
1730707090000|2024-11-04 07:58:10|110047.5|110022.5|110047.4|110022.4|110049.8|110024.8|110047|110022|16
1730707100000|2024-11-04 07:58:20|110047.5|110022.5|110047.8|110022.8|110050|110025|110047.2|110022.2|15
1730707110000|2024-11-04 07:58:30|110047.6|110022.6|110047.9|110022.9|110051|110026|110047|110022|20
1730707120000|2024-11-04 07:58:40|110047.6|110022.6|110047.8|110022.8|110048.7|110023.7|110045.6|110020.6|25
1730707130000|2024-11-04 07:58:50|110047.6|110022.6|110046.1|110021.1|110048|110023|110046.1|110021.1|10
1730707140000|2024-11-04 07:59:00|110045.8|110020.8|110042.3|110017.3|110049.9|110024.9|110041.8|110016.8|12
1730707150000|2024-11-04 07:59:10|110040.6|110015.6|110047.3|110022.3|110048.9|110023.9|110040.6|110015.6|26
1730707160000|2024-11-04 07:59:20|110047.7|110022.7|110044.4|110019.4|110047.8|110022.8|110044.4|110019.4|19
1730707170000|2024-11-04 07:59:30|110044.5|110019.5|110063.5|110038.5|110066.6|110039.4|110034.5|110009.5|44
1730707180000|2024-11-04 07:59:40|110070.8|110045.8|110078.8|110053.8|110081.1|110056.1|110069.7|110044.7|37
1730707190000|2024-11-04 07:59:50|110079.9|110054.9|110068.8|110043.8|110079.9|110054.9|110068|110043|34
1730707200000|2024-11-04 08:00:00|110071.8|110046.8|110072.9|110047.9|110074.2|110049.2|110067.8|110042.8|36
1730707210000|2024-11-04 08:00:10|110073.4|110048.4|110067.9|110042.9|110074.1|110049.1|110064.1|110039.1|34
1730707220000|2024-11-04 08:00:20|110067.5|110042.5|110063.2|110038.2|110068.2|110043.2|110063.2|110038.2|20
1730707230000|2024-11-04 08:00:30|110063.6|110038.6|110050.6|110025.6|110063.7|110038.7|110039.6|110014.6|30
1730707240000|2024-11-04 08:00:40|110049.9|110024.9|110042.4|110017.4|110049.9|110024.9|110040|110015|40
1730707250000|2024-11-04 08:00:50|110042.7|110017.7|110044.1|110019.1|110047.3|110022.3|110041.6|110016.6|29
1730707260000|2024-11-04 08:01:00|110043.5|110018.5|110043.1|110018.1|110045|110020|110039.6|110014.6|36
1730707270000|2024-11-04 08:01:10|110042.4|110017.4|109999.6|109974.6|110042.4|110017.4|109997.2|109972.2|32
1730707280000|2024-11-04 08:01:20|109998.4|109973.4|109986.1|109961.1|109999.7|109974.7|109985.1|109960.1|42
1730707290000|2024-11-04 08:01:30|109984.9|109959.9|109981|109956|109984.9|109959.9|109979.5|109954.5|30
1730707300000|2024-11-04 08:01:40|109980.8|109955.8|109982.2|109957.2|109989.3|109964.3|109980.7|109955.7|27
1730707310000|2024-11-04 08:01:50|109982|109957|109979.8|109954.8|109982|109957|109977.2|109952.2|42
1730707320000|2024-11-04 08:02:00|109980.1|109955.1|109976.7|109951.7|109985|109960|109974.9|109949.9|41
1730707330000|2024-11-04 08:02:10|109975.8|109950.8|109967.7|109942.7|109975.8|109950.8|109960.8|109935.8|46
1730707340000|2024-11-04 08:02:20|109970.1|109945.1|109975.7|109950.7|109976.5|109951.5|109966.2|109941.2|42
1730707350000|2024-11-04 08:02:30|109976.1|109951.1|109971.6|109946.6|109980.3|109955.3|109970.8|109945.8|41
1730707360000|2024-11-04 08:02:40|109970.4|109945.4|109967.1|109942.1|109970.4|109945.4|109963|109938|30
1730707370000|2024-11-04 08:02:50|109968.2|109943.2|109966.8|109941.8|109970|109945|109964.4|109939.4|26
1730707380000|2024-11-04 08:03:00|109966.4|109941.4|109959.7|109934.7|109966.4|109941.4|109959.7|109934.7|26
1730707390000|2024-11-04 08:03:10|109960|109935|109962.9|109937.9|109968.9|109943.9|109959.1|109934.1|31
1730707400000|2024-11-04 08:03:20|109962.8|109937.8|109959.3|109934.3|109966|109941|109959.3|109934.3|21
1730707410000|2024-11-04 08:03:30|109958.5|109933.5|109947.8|109922.8|109958.5|109933.5|109947.2|109922.2|31
1730707420000|2024-11-04 08:03:40|109947.6|109922.6|109934.2|109909.2|109947.6|109922.6|109933.8|109908.8|29
1730707430000|2024-11-04 08:03:50|109933.7|109908.7|109940.2|109915.2|109941.4|109916.4|109933.1|109908.1|27
1730707440000|2024-11-04 08:04:00|109939.8|109914.8|109945|109920|109948.9|109923.9|109939.8|109914.8|30
1730707450000|2024-11-04 08:04:10|109945.2|109920.2|109932.9|109907.9|109946.1|109921.1|109932.1|109907.1|27
1730707460000|2024-11-04 08:04:20|109932.4|109907.4|109931.4|109906.4|109932.5|109907.5|109930.5|109905.5|19
1730707470000|2024-11-04 08:04:30|109930.1|109905.1|109928.2|109903.2|109931.3|109906.3|109927.9|109902.9|28
1730707480000|2024-11-04 08:04:40|109929.6|109904.6|109932.2|109907.2|109935.5|109910.5|109929.2|109904.2|41
1730707490000|2024-11-04 08:04:50|109930.2|109905.2|109928.7|109903.7|109930.2|109905.2|109926.8|109901.8|26
1730707500000|2024-11-04 08:05:00|109928.9|109903.9|109924.3|109899.3|109929.2|109904.2|109921.8|109896.8|26
1730707510000|2024-11-04 08:05:10|109924.5|109899.5|109918.6|109893.6|109925.7|109900.7|109918.5|109893.5|29
1730707520000|2024-11-04 08:05:20|109918.4|109893.4|109920.3|109895.3|109922.3|109897.3|109918.3|109893.3|19
1730707530000|2024-11-04 08:05:30|109920|109895|109917.7|109892.7|109920.1|109895.1|109917.7|109892.7|21
1730707540000|2024-11-04 08:05:40|109917.1|109892.1|109919.7|109894.7|109919.7|109894.7|109914.9|109889.9|13
1730707550000|2024-11-04 08:05:50|109919.4|109894.4|109922.3|109897.3|109922.3|109897.3|109919.4|109894.4|13
1730707560000|2024-11-04 08:06:00|109922.5|109897.5|109920.7|109895.7|109922.6|109897.6|109919.1|109894.1|16
1730707570000|2024-11-04 08:06:10|109924.7|109899.7|109941|109916|109941.4|109916.4|109924.7|109899.7|23
1730707580000|2024-11-04 08:06:20|109940.8|109915.8|109937.8|109912.8|109940.8|109915.8|109935.3|109910.3|14
1730707590000|2024-11-04 08:06:30|109938|109913|109942.7|109917.7|109944.5|109919.5|109938|109913|18
1730707600000|2024-11-04 08:06:40|109943.7|109918.7|109935.1|109910.1|109944.3|109919.3|109935.1|109910.1|22
1730707610000|2024-11-04 08:06:50|109934.8|109909.8|109932.4|109907.4|109934.8|109909.8|109929.2|109904.2|13
1730707620000|2024-11-04 08:07:00|109932.5|109907.5|109921.6|109896.6|109932.5|109907.5|109921.6|109896.6|30
1730707630000|2024-11-04 08:07:10|109921.7|109896.7|109912.4|109887.4|109921.7|109896.7|109912.2|109887.2|11
1730707640000|2024-11-04 08:07:20|109913.1|109888.1|109897.6|109872.6|109913.1|109888.1|109897.2|109872.2|25
1730707650000|2024-11-04 08:07:30|109897.1|109872.1|109902.3|109877.3|109902.3|109877.3|109896.8|109871.8|23
1730707660000|2024-11-04 08:07:40|109902.2|109877.2|109894|109869|109902.2|109877.2|109894|109869|21
1730707670000|2024-11-04 08:07:50|109893.5|109868.5|109892.9|109867.9|109893.5|109868.5|109892.9|109867.9|6
1730707680000|2024-11-04 08:08:00|109894.9|109869.9|109900.1|109875.1|109900.4|109875.4|109894.4|109869.4|15
1730707690000|2024-11-04 08:08:10|109900.2|109875.2|109892.7|109867.7|109900.7|109875.7|109892.7|109867.7|10
1730707700000|2024-11-04 08:08:20|109892.4|109867.4|109903.7|109878.7|109906.5|109881.5|109892.4|109867.4|22
1730707710000|2024-11-04 08:08:30|109903.6|109878.6|109900.1|109875.1|109903.6|109878.6|109895|109870|21
1730707720000|2024-11-04 08:08:40|109900.3|109875.3|109877.8|109852.8|109904.1|109879.1|109877.8|109852.8|21
1730707730000|2024-11-04 08:08:50|109877.7|109852.7|109869.8|109844.8|109877.9|109852.9|109869.3|109844.3|34
1730707740000|2024-11-04 08:09:00|109869.4|109844.4|109855|109830|109874|109849|109851|109826|38
1730707750000|2024-11-04 08:09:10|109854.9|109829.9|109853.2|109828.2|109855.3|109830.3|109852.7|109827.7|30
1730707760000|2024-11-04 08:09:20|109852.9|109827.9|109854.7|109829.7|109855.2|109830.2|109852.9|109827.9|13
1730707770000|2024-11-04 08:09:30|109854.8|109829.8|109848.2|109823.2|109863.4|109838.4|109847.8|109822.8|30
1730707780000|2024-11-04 08:09:40|109848.3|109823.3|109849.8|109824.8|109849.8|109824.8|109847.4|109822.4|19
1730707790000|2024-11-04 08:09:50|109850.1|109825.1|109849.2|109824.2|109850.3|109825.3|109847.7|109822.7|17
1730707800000|2024-11-04 08:10:00|109849.5|109824.5|109844.7|109819.7|109850.8|109825.8|109842.5|109817.5|18
1730707810000|2024-11-04 08:10:10|109844.5|109819.5|109844|109819|109845|109820|109843.1|109818.1|15
1730707820000|2024-11-04 08:10:20|109844.2|109819.2|109838|109813|109844.2|109819.2|109836.2|109811.2|23
1730707830000|2024-11-04 08:10:30|109837.1|109812.1|109825.8|109800.8|109837.1|109812.1|109824|109799|26
1730707840000|2024-11-04 08:10:40|109825.6|109800.6|109824.6|109799.6|109825.6|109800.6|109820.5|109795.5|30
1730707850000|2024-11-04 08:10:50|109824.5|109799.5|109828.6|109803.6|109829.5|109804.5|109824.5|109799.5|15
1730707860000|2024-11-04 08:11:00|109828.5|109803.5|109822|109797|109829.4|109804.4|109819.5|109794.5|18
1730707870000|2024-11-04 08:11:10|109822.5|109797.5|109823.9|109798.9|109824.5|109799.5|109821.6|109796.6|22
1730707880000|2024-11-04 08:11:20|109823.7|109798.7|109829.2|109804.2|109829.2|109804.2|109822.5|109797.5|18
1730707890000|2024-11-04 08:11:30|109828.6|109803.6|109798.4|109773.4|109828.6|109803.6|109796.7|109771.7|36
1730707900000|2024-11-04 08:11:40|109798.1|109773.1|109791.8|109766.8|109798.1|109773.1|109791.8|109766.8|32
1730707910000|2024-11-04 08:11:50|109791.7|109766.7|109791.5|109766.5|109792.3|109767.3|109787.8|109762.8|26
1730707920000|2024-11-04 08:12:00|109791.4|109766.4|109795.6|109770.6|109795.6|109770.6|109790.8|109765.8|16
1730707930000|2024-11-04 08:12:10|109795.4|109770.4|109793.1|109768.1|109795.4|109770.4|109792.7|109767.7|16
1730707940000|2024-11-04 08:12:20|109792.7|109767.7|109797.7|109772.7|109799.3|109774.3|109792.7|109767.7|20
1730707950000|2024-11-04 08:12:30|109797.4|109772.4|109782.1|109757.1|109797.4|109772.4|109781.7|109756.7|31
1730707960000|2024-11-04 08:12:40|109781.9|109756.9|109768.8|109743.8|109783.8|109758.8|109767.9|109742.9|24
1730707970000|2024-11-04 08:12:50|109768.5|109743.5|109764.7|109739.7|109775.8|109750.8|109764.5|109739.5|29
1730707980000|2024-11-04 08:13:00|109765.3|109740.3|109783.9|109758.9|109783.9|109758.9|109764.4|109739.4|25
1730707990000|2024-11-04 08:13:10|109783.8|109758.8|109781.3|109756.3|109783.8|109758.8|109781.3|109756.3|13
1730708000000|2024-11-04 08:13:20|109781.7|109756.7|109784.1|109759.1|109784.4|109759.4|109781.7|109756.7|9
1730708010000|2024-11-04 08:13:30|109784|109759|109783.4|109758.4|109784.1|109759.1|109782.6|109757.6|9
1730708020000|2024-11-04 08:13:40|109793|109768|109790.3|109765.3|109800.8|109775.8|109788.8|109763.8|34
1730708030000|2024-11-04 08:13:50|109790.7|109765.7|109781.5|109756.5|109790.9|109765.9|109781.5|109756.5|16
1730708040000|2024-11-04 08:14:00|109781.2|109756.2|109785.2|109760.2|109788.3|109763.3|109778.3|109753.3|34
1730708050000|2024-11-04 08:14:10|109784.1|109759.1|109786.4|109761.4|109787.8|109762.8|109783.2|109758.2|18
1730708060000|2024-11-04 08:14:20|109786.2|109761.2|109784.9|109759.9|109789.6|109764.6|109784.9|109759.9|17
1730708070000|2024-11-04 08:14:30|109784.5|109759.5|109786.9|109761.9|109793.2|109768.2|109784.5|109759.5|32
1730708080000|2024-11-04 08:14:40|109786.4|109761.4|109784.9|109759.9|109788.1|109763.1|109784.9|109759.9|13
1730708090000|2024-11-04 08:14:50|109784.8|109759.8|109780.1|109755.1|109784.8|109759.8|109779.6|109754.6|11
1730708100000|2024-11-04 08:15:00|109780.3|109755.3|109789.7|109739.7|109793.4|109755.3|109775.1|109736.2|24
1730708110000|2024-11-04 08:15:10|109789.3|109739.3|109789.1|109739.1|109789.3|109739.3|109787.6|109737.6|14
1730708120000|2024-11-04 08:15:20|109788.9|109738.9|109785.6|109760.6|109788.9|109760.8|109775.2|109737.7|19
1730708130000|2024-11-04 08:15:30|109785|109760|109793.1|109768.1|109793.1|109768.1|109783.4|109758.4|23
1730708140000|2024-11-04 08:15:40|109792.7|109767.7|109796.3|109771.3|109800.7|109775.7|109792.5|109767.5|31
1730708150000|2024-11-04 08:15:50|109796.5|109771.5|109797.4|109772.4|109798.2|109773.2|109793.3|109768.3|29
1730708160000|2024-11-04 08:16:00|109797.1|109772.1|109805.3|109780.3|109806.7|109781.7|109795.9|109770.9|32
1730708170000|2024-11-04 08:16:10|109805.1|109780.1|109807.7|109782.7|109823|109798|109803.6|109778.6|36
1730708180000|2024-11-04 08:16:20|109807.5|109782.5|109808.2|109783.2|109811.6|109786.6|109807.5|109782.5|19
1730708190000|2024-11-04 08:16:30|109807.6|109782.6|109803.4|109778.4|109807.6|109782.6|109803.4|109778.4|20
1730708200000|2024-11-04 08:16:40|109803|109778|109805.6|109780.6|109805.7|109780.7|109803|109778|15
1730708210000|2024-11-04 08:16:50|109805|109780|109789.1|109764.1|109805|109780|109788.2|109763.2|24
1730708220000|2024-11-04 08:17:00|109789.2|109764.2|109786.2|109761.2|109789.6|109764.6|109783.3|109758.3|21
1730708230000|2024-11-04 08:17:10|109786.6|109761.6|109784.6|109759.6|109786.6|109761.6|109784.5|109759.5|10
1730708240000|2024-11-04 08:17:20|109784.7|109759.7|109785.6|109760.6|109788.4|109763.4|109784.7|109759.7|26
1730708250000|2024-11-04 08:17:30|109786.5|109761.5|109785.2|109760.2|109788.3|109763.3|109785.2|109760.2|17
1730708260000|2024-11-04 08:17:40|109784.9|109759.9|109800.2|109775.2|109800.2|109775.2|109783.8|109758.8|31
1730708270000|2024-11-04 08:17:50|109798.5|109773.5|109798.1|109773.1|109800.8|109775.8|109795.8|109770.8|27
1730708280000|2024-11-04 08:18:00|109798.8|109773.8|109810.3|109785.3|109810.5|109785.5|109798.8|109773.8|26
1730708290000|2024-11-04 08:18:10|109810.1|109785.1|109803.4|109778.4|109810.2|109785.2|109803.4|109778.4|21
1730708300000|2024-11-04 08:18:20|109803.3|109778.3|109787.8|109762.8|109803.3|109778.3|109787.1|109762.1|26
1730708310000|2024-11-04 08:18:30|109786.7|109761.7|109796.7|109771.7|109799.2|109774.2|109786.1|109761.1|17
1730708320000|2024-11-04 08:18:40|109797.5|109772.5|109809.4|109784.4|109809.5|109784.5|109797.3|109772.3|21
1730708330000|2024-11-04 08:18:50|109809.6|109784.6|109808.2|109783.2|109810.3|109785.3|109807.5|109782.5|28
1730708340000|2024-11-04 08:19:00|109807.8|109782.8|109806.5|109781.5|109809|109784|109805.4|109780.4|17
1730708350000|2024-11-04 08:19:10|109806.8|109781.8|109804.6|109779.6|109814.4|109789.4|109802.3|109777.3|36
1730708360000|2024-11-04 08:19:20|109804.9|109779.9|109817.3|109792.3|109818.8|109793.8|109804.6|109779.6|43
1730708370000|2024-11-04 08:19:30|109817.2|109792.2|109815.9|109790.9|109817.2|109792.2|109811.7|109786.7|28
1730708380000|2024-11-04 08:19:40|109815.7|109790.7|109811.8|109786.8|109816.4|109791.4|109811.6|109786.6|19
1730708390000|2024-11-04 08:19:50|109812.4|109787.4|109810.6|109785.6|109815.2|109790.2|109808.3|109783.3|24
1730708400000|2024-11-04 08:20:00|109811|109786|109809.9|109784.9|109817.4|109792.4|109809.7|109784.7|38
1730708410000|2024-11-04 08:20:10|109808.8|109783.8|109803.8|109778.8|109810|109785|109801.4|109776.4|38
1730708420000|2024-11-04 08:20:20|109803.9|109778.9|109805.8|109780.8|109810.2|109785.2|109803.9|109778.9|27
1730708430000|2024-11-04 08:20:30|109805.9|109780.9|109820.5|109795.5|109820.5|109795.5|109805.3|109780.3|23
1730708440000|2024-11-04 08:20:40|109820.6|109795.6|109814.7|109789.7|109820.7|109795.7|109814.2|109789.2|10
1730708450000|2024-11-04 08:20:50|109814.8|109789.8|109815|109790|109819.5|109794.5|109814.8|109789.8|16
1730708460000|2024-11-04 08:21:00|109814.3|109789.3|109812.4|109787.4|109814.4|109789.4|109810.8|109785.8|18
1730708470000|2024-11-04 08:21:10|109813.1|109788.1|109821.2|109796.2|109826.7|109801.7|109813.1|109788.1|24
1730708480000|2024-11-04 08:21:20|109821.6|109796.6|109819|109794|109824.8|109799.8|109819|109794|21
1730708490000|2024-11-04 08:21:30|109818.9|109793.9|109812.5|109787.5|109818.9|109793.9|109812.4|109787.4|12
1730708500000|2024-11-04 08:21:40|109813.1|109788.1|109809.3|109784.3|109814.4|109789.4|109808.4|109783.4|23
1730708510000|2024-11-04 08:21:50|109809.7|109784.7|109809.7|109784.7|109809.7|109784.7|109809.7|109784.7|1
1730708520000|2024-11-04 08:22:00|109814.8|109789.8|109814.4|109789.4|109815.8|109790.8|109813.7|109788.7|10
1730708530000|2024-11-04 08:22:10|109814.1|109789.1|109818.5|109793.5|109818.7|109793.7|109813.8|109788.8|8
1730708540000|2024-11-04 08:22:20|109819.2|109794.2|109821|109796|109821|109796|109819.1|109794.1|7
1730708550000|2024-11-04 08:22:30|109820.9|109795.9|109822|109797|109822.2|109797.2|109820.4|109795.4|14
1730708560000|2024-11-04 08:22:40|109822.1|109797.1|109840.1|109815.1|109841.5|109816.5|109822.1|109797.1|19
1730708570000|2024-11-04 08:22:50|109839.9|109814.9|109834.4|109809.4|109839.9|109814.9|109834.4|109809.4|11
1730708580000|2024-11-04 08:23:00|109834.2|109809.2|109828.7|109803.7|109836.6|109811.6|109828.4|109803.4|31
1730708590000|2024-11-04 08:23:10|109829.1|109804.1|109825|109800|109829.1|109804.1|109823.6|109798.6|15
1730708600000|2024-11-04 08:23:20|109825.1|109800.1|109829|109804|109829|109804|109824.9|109799.9|7
1730708610000|2024-11-04 08:23:30|109828.6|109803.6|109841.9|109816.9|109842.4|109817.4|109818.6|109793.6|29
1730708620000|2024-11-04 08:23:40|109841.4|109816.4|109848.2|109823.2|109848.2|109823.2|109841.4|109816.4|24
1730708630000|2024-11-04 08:23:50|109849.1|109824.1|109855.5|109830.5|109855.5|109830.5|109849.1|109824.1|16
1730708640000|2024-11-04 08:24:00|109855.7|109830.7|109849.6|109824.6|109855.7|109830.7|109849.2|109824.2|19
1730708650000|2024-11-04 08:24:10|109849.4|109824.4|109849.8|109824.8|109851.1|109826.1|109849.1|109824.1|14
1730708660000|2024-11-04 08:24:20|109850.3|109825.3|109835.8|109810.8|109850.3|109825.3|109835.8|109810.8|14
1730708670000|2024-11-04 08:24:30|109836.6|109811.6|109842.2|109817.2|109848.1|109823.1|109836.6|109811.6|19
1730708680000|2024-11-04 08:24:40|109842.4|109817.4|109850.3|109825.3|109850.3|109825.3|109841.7|109816.7|23
1730708690000|2024-11-04 08:24:50|109849.7|109824.7|109845.2|109820.2|109849.7|109824.7|109844.8|109819.8|13
1730708700000|2024-11-04 08:25:00|109845.9|109820.9|109835.7|109810.7|109846.3|109821.3|109835.6|109810.6|23
1730708710000|2024-11-04 08:25:10|109835.2|109810.2|109837.5|109812.5|109838.4|109813.4|109832.5|109807.5|17
1730708720000|2024-11-04 08:25:20|109834.5|109809.5|109842.5|109817.5|109845.4|109820.4|109834.5|109809.5|29
1730708730000|2024-11-04 08:25:30|109842.3|109817.3|109845|109820|109849.3|109824.3|109841.7|109816.7|26
1730708740000|2024-11-04 08:25:40|109845.2|109820.2|109856.4|109831.4|109856.7|109831.7|109845.2|109820.2|26
1730708750000|2024-11-04 08:25:50|109856.1|109831.1|109854.5|109829.5|109856.8|109831.8|109854.2|109829.2|21
1730708760000|2024-11-04 08:26:00|109868.5|109843.5|109871.3|109846.3|109879.5|109854.5|109865|109840|41
1730708770000|2024-11-04 08:26:10|109872|109847|109863|109838|109872|109847|109862.8|109837.8|27
1730708780000|2024-11-04 08:26:20|109864.3|109839.3|109877.6|109852.6|109877.6|109852.6|109864.1|109839.1|41
1730708790000|2024-11-04 08:26:30|109876.9|109851.9|109882.8|109857.8|109882.9|109857.9|109876.9|109851.9|16
1730708800000|2024-11-04 08:26:40|109882.7|109857.7|109874.7|109849.7|109882.7|109857.7|109874.4|109849.4|19
1730708810000|2024-11-04 08:26:50|109875.7|109850.7|109882.5|109857.5|109883.6|109858.6|109875.7|109850.7|21
1730708820000|2024-11-04 08:27:00|109883.6|109858.6|109872.1|109847.1|109885|109860|109871.7|109846.7|28
1730708830000|2024-11-04 08:27:10|109874.4|109849.4|109867|109842|109874.4|109849.4|109865.5|109840.5|29
1730708840000|2024-11-04 08:27:20|109866.5|109841.5|109850.3|109825.3|109866.5|109841.5|109847.8|109822.8|28
1730708850000|2024-11-04 08:27:30|109850.2|109825.2|109846.4|109821.4|109850.3|109825.3|109843.3|109818.3|16
1730708860000|2024-11-04 08:27:40|109846.7|109821.7|109850.2|109825.2|109850.2|109825.2|109846.7|109821.7|12
1730708870000|2024-11-04 08:27:50|109850.5|109825.5|109840.1|109815.1|109850.5|109825.5|109839.1|109814.1|17
1730708880000|2024-11-04 08:28:00|109840|109815|109845.2|109820.2|109845.4|109820.4|109839.1|109814.1|15
1730708890000|2024-11-04 08:28:10|109844.6|109819.6|109840.7|109815.7|109851.4|109826.4|109840.7|109815.7|22
1730708900000|2024-11-04 08:28:20|109840.4|109815.4|109833.2|109808.2|109840.4|109815.4|109829.1|109804.1|27
1730708910000|2024-11-04 08:28:30|109833.3|109808.3|109837.1|109812.1|109838.6|109813.6|109833.3|109808.3|26
1730708920000|2024-11-04 08:28:40|109836.8|109811.8|109837.8|109812.8|109838.1|109813.1|109831.3|109806.3|19
1730708930000|2024-11-04 08:28:50|109838.9|109813.9|109839.5|109814.5|109840.8|109815.8|109838.9|109813.9|13
1730708940000|2024-11-04 08:29:00|109839.4|109814.4|109832.2|109807.2|109839.4|109814.4|109828.6|109803.6|27
1730708950000|2024-11-04 08:29:10|109832.7|109807.7|109829.9|109804.9|109833.2|109808.2|109829.6|109804.6|29
1730708960000|2024-11-04 08:29:20|109829.8|109804.8|109840.7|109815.7|109841.9|109816.9|109828.9|109803.9|21
1730708970000|2024-11-04 08:29:30|109840.5|109815.5|109828.9|109803.9|109840.5|109815.5|109828.2|109803.2|28
1730708980000|2024-11-04 08:29:40|109828.4|109803.4|109829.9|109804.9|109831.7|109806.7|109828.4|109803.4|21
1730708990000|2024-11-04 08:29:50|109829.8|109804.8|109824.5|109799.5|109830.5|109805.5|109824.5|109799.5|27
1730709000000|2024-11-04 08:30:00|109824.4|109799.4|109814.8|109789.8|109824.4|109799.4|109811.6|109786.6|29
1730709010000|2024-11-04 08:30:10|109814.9|109789.9|109817.8|109792.8|109817.8|109792.8|109814.2|109789.2|17
1730709020000|2024-11-04 08:30:20|109817.4|109792.4|109816.3|109791.3|109817.4|109792.4|109815.3|109790.3|14
1730709030000|2024-11-04 08:30:30|109816.8|109791.8|109817.3|109792.3|109818|109793|109816.8|109791.8|15
1730709040000|2024-11-04 08:30:40|109818.4|109793.4|109819.9|109794.9|109820.9|109795.9|109812.7|109787.7|30
1730709050000|2024-11-04 08:30:50|109820.3|109795.3|109819.9|109794.9|109820.5|109795.5|109819.5|109794.5|13
1730709060000|2024-11-04 08:31:00|109820.1|109795.1|109824.8|109799.8|109826.1|109801.1|109820.1|109795.1|24
1730709070000|2024-11-04 08:31:10|109824.4|109799.4|109824.5|109799.5|109824.7|109799.7|109821.9|109796.9|17
1730709080000|2024-11-04 08:31:20|109825.1|109800.1|109826.8|109801.8|109828|109803|109825.1|109800.1|24
1730709090000|2024-11-04 08:31:30|109826.6|109801.6|109823.7|109798.7|109826.9|109801.9|109823.7|109798.7|10
1730709100000|2024-11-04 08:31:40|109823.2|109798.2|109833.3|109808.3|109833.3|109808.3|109822.9|109797.9|24
1730709110000|2024-11-04 08:31:50|109832.5|109807.5|109833.9|109808.9|109834.1|109809.1|109831.9|109806.9|18
1730709120000|2024-11-04 08:32:00|109833.2|109808.2|109844.1|109819.1|109844.2|109819.2|109833.2|109808.2|17
1730709130000|2024-11-04 08:32:10|109844|109819|109852.7|109827.7|109852.9|109827.9|109843.4|109818.4|22
1730709140000|2024-11-04 08:32:20|109853.2|109828.2|109868.1|109843.1|109868.1|109843.1|109853.2|109828.2|28
1730709150000|2024-11-04 08:32:30|109867.9|109842.9|109874.5|109849.5|109875.4|109850.4|109867.9|109842.9|23
1730709160000|2024-11-04 08:32:40|109874.6|109849.6|109876.5|109851.5|109876.5|109851.5|109874.5|109849.5|10
1730709170000|2024-11-04 08:32:50|109876.6|109851.6|109877.5|109852.5|109879.5|109854.5|109875.9|109850.9|20
1730709180000|2024-11-04 08:33:00|109877.8|109852.8|109879.7|109854.7|109881.5|109856.5|109877.8|109852.8|18
1730709190000|2024-11-04 08:33:10|109879.3|109854.3|109873.7|109848.7|109879.4|109854.4|109868.3|109843.3|18
1730709200000|2024-11-04 08:33:20|109873.8|109848.8|109882.4|109857.4|109884.2|109859.2|109873.8|109848.8|23
1730709210000|2024-11-04 08:33:30|109882|109857|109884|109859|109885.4|109860.4|109881.5|109856.5|24
1730709220000|2024-11-04 08:33:40|109884.3|109859.3|109882.5|109857.5|109889.1|109864.1|109882.4|109857.4|21
1730709230000|2024-11-04 08:33:50|109882.6|109857.6|109878.2|109853.2|109883.8|109858.8|109877|109852|21
1730709240000|2024-11-04 08:34:00|109866.1|109841.1|109824.5|109799.5|109866.1|109841.1|109824.5|109799.5|44
1730709250000|2024-11-04 08:34:10|109824.1|109799.1|109822.6|109797.6|109824.1|109799.1|109815.1|109790.1|33
1730709260000|2024-11-04 08:34:20|109822.5|109797.5|109814.9|109789.9|109822.5|109797.5|109814.6|109789.6|21
1730709270000|2024-11-04 08:34:30|109814.7|109789.7|109808|109783|109814.7|109789.7|109808|109783|19
1730709280000|2024-11-04 08:34:40|109807.5|109782.5|109806.9|109781.9|109807.7|109782.7|109805|109780|11
1730709290000|2024-11-04 08:34:50|109807.1|109782.1|109821.7|109796.7|109821.7|109796.7|109807.1|109782.1|22
1730709300000|2024-11-04 08:35:00|109822.4|109797.4|109823.3|109798.3|109823.6|109798.6|109818.3|109793.3|22
1730709310000|2024-11-04 08:35:10|109823.2|109798.2|109823.9|109798.9|109823.9|109798.9|109819.6|109794.6|20
1730709320000|2024-11-04 08:35:20|109824.4|109799.4|109821.3|109796.3|109825.4|109800.4|109820.3|109795.3|25
1730709330000|2024-11-04 08:35:30|109821.7|109796.7|109825.7|109800.7|109825.7|109800.7|109819.8|109794.8|19
1730709340000|2024-11-04 08:35:40|109825.9|109800.9|109827.6|109802.6|109829.1|109804.1|109825.9|109800.9|13
1730709350000|2024-11-04 08:35:50|109826.8|109801.8|109826.2|109801.2|109826.8|109801.8|109823.5|109798.5|16
1730709360000|2024-11-04 08:36:00|109826.1|109801.1|109824.4|109799.4|109827.1|109802.1|109824.3|109799.3|17
1730709370000|2024-11-04 08:36:10|109824.1|109799.1|109820.5|109795.5|109824.1|109799.1|109820.5|109795.5|11
1730709380000|2024-11-04 08:36:20|109820.6|109795.6|109820.5|109795.5|109825.3|109800.3|109820.5|109795.5|16
1730709390000|2024-11-04 08:36:30|109820.4|109795.4|109824|109799|109827.1|109802.1|109818|109793|31
1730709400000|2024-11-04 08:36:40|109824.5|109799.5|109822.9|109797.9|109825.1|109800.1|109822.3|109797.3|24
1730709410000|2024-11-04 08:36:50|109823.2|109798.2|109822.7|109797.7|109824.1|109799.1|109822|109797|15
1730709420000|2024-11-04 08:37:00|109822.3|109797.3|109822.9|109797.9|109824.3|109799.3|109821.9|109796.9|17
1730709430000|2024-11-04 08:37:10|109822.8|109797.8|109801.1|109776.1|109823.3|109798.3|109801.1|109776.1|25
1730709440000|2024-11-04 08:37:20|109801.4|109776.4|109806.5|109781.5|109806.5|109781.5|109801.4|109776.4|20
1730709450000|2024-11-04 08:37:30|109806.7|109781.7|109807.2|109782.2|109807.6|109782.6|109806.6|109781.6|13
1730709460000|2024-11-04 08:37:40|109806.9|109781.9|109810.7|109785.7|109810.7|109785.7|109803.5|109778.5|26
1730709470000|2024-11-04 08:37:50|109810.8|109785.8|109808.2|109783.2|109810.8|109785.8|109808.2|109783.2|10
1730709480000|2024-11-04 08:38:00|109807.6|109782.6|109804.5|109779.5|109807.6|109782.6|109804.2|109779.2|13
1730709490000|2024-11-04 08:38:10|109805.6|109780.6|109806.9|109781.9|109807.5|109782.5|109805.2|109780.2|12
1730709500000|2024-11-04 08:38:20|109806.5|109781.5|109813.6|109763.6|109813.6|109781.7|109778|109752|19
1730709510000|2024-11-04 08:38:30|109813.5|109763.5|109810.6|109785.6|109813.6|109786.9|109794.8|109763|27
1730709520000|2024-11-04 08:38:40|109811.8|109786.8|109812.9|109787.9|109818.6|109793.6|109809.2|109784.2|28
1730709530000|2024-11-04 08:38:50|109813.7|109788.7|109814.5|109789.5|109816.3|109791.3|109813.7|109788.7|21
1730709540000|2024-11-04 08:39:00|109815.5|109790.5|109823.4|109798.4|109823.7|109798.7|109815.5|109790.5|16
1730709550000|2024-11-04 08:39:10|109817.2|109792.2|109812.5|109787.5|109817.6|109792.6|109810.6|109785.6|49
1730709560000|2024-11-04 08:39:20|109812.2|109787.2|109811.1|109786.1|109812.8|109787.8|109803.5|109778.5|28
1730709570000|2024-11-04 08:39:30|109811.4|109786.4|109814.2|109789.2|109814.4|109789.4|109811.3|109786.3|18
1730709580000|2024-11-04 08:39:40|109813.5|109788.5|109804.7|109779.7|109813.5|109788.5|109804.2|109779.2|25
1730709590000|2024-11-04 08:39:50|109805|109780|109814.4|109789.4|109814.4|109789.4|109794.7|109769.7|42
1730709600000|2024-11-04 08:40:00|109815.5|109790.5|109823.6|109798.6|109824|109799|109815.5|109790.5|30
1730709610000|2024-11-04 08:40:10|109823.7|109798.7|109829.5|109804.5|109831.6|109806.6|109823.7|109798.7|27
1730709620000|2024-11-04 08:40:20|109829.6|109804.6|109828.4|109803.4|109830.8|109805.8|109828.4|109803.4|19
1730709630000|2024-11-04 08:40:30|109828.5|109803.5|109829.4|109804.4|109831.6|109806.6|109828.5|109803.5|9
1730709640000|2024-11-04 08:40:40|109829.1|109804.1|109831.2|109806.2|109832.1|109807.1|109827|109802|27
1730709650000|2024-11-04 08:40:50|109830.4|109805.4|109831.8|109806.8|109832.9|109807.9|109829.5|109804.5|20
1730709660000|2024-11-04 08:41:00|109831.5|109806.5|109831.2|109806.2|109833.7|109808.7|109830.7|109805.7|22
1730709670000|2024-11-04 08:41:10|109830.9|109805.9|109831.4|109806.4|109831.6|109806.6|109830.7|109805.7|13
1730709680000|2024-11-04 08:41:20|109831.3|109806.3|109829.1|109804.1|109831.8|109806.8|109827.9|109802.9|17
1730709690000|2024-11-04 08:41:30|109828.3|109803.3|109828.1|109803.1|109829.8|109804.8|109827.4|109802.4|12
1730709700000|2024-11-04 08:41:40|109827.6|109802.6|109827.6|109802.6|109827.6|109802.6|109826.9|109801.9|12
1730709710000|2024-11-04 08:41:50|109827.4|109802.4|109827.4|109802.4|109827.5|109802.5|109826.1|109801.1|17
1730709720000|2024-11-04 08:42:00|109827.6|109802.6|109827.8|109802.8|109828|109803|109822.7|109797.7|33
1730709730000|2024-11-04 08:42:10|109829|109804|109831.2|109806.2|109832.2|109807.2|109829|109804|29
1730709740000|2024-11-04 08:42:20|109830.8|109805.8|109823.8|109798.8|109832.5|109807.5|109823|109798|33
1730709750000|2024-11-04 08:42:30|109823.3|109798.3|109824|109799|109824.7|109799.7|109821.9|109796.9|25
1730709760000|2024-11-04 08:42:40|109824.8|109799.8|109829.2|109804.2|109832.2|109807.2|109824.8|109799.8|24
1730709770000|2024-11-04 08:42:50|109828.8|109803.8|109824.1|109799.1|109829.1|109804.1|109824|109799|11
1730709780000|2024-11-04 08:43:00|109824.4|109799.4|109809.4|109784.4|109824.4|109799.4|109805.2|109780.2|40
1730709790000|2024-11-04 08:43:10|109810.1|109785.1|109806.2|109781.2|109811.7|109786.7|109806.2|109781.2|19
1730709800000|2024-11-04 08:43:20|109811.7|109786.7|109811.8|109786.8|109813.9|109788.9|109811.5|109786.5|18
1730709810000|2024-11-04 08:43:30|109811.9|109786.9|109808.5|109783.5|109811.9|109786.9|109808|109783|11
1730709820000|2024-11-04 08:43:40|109808.8|109783.8|109815.9|109790.9|109815.9|109790.9|109806.6|109781.6|16
1730709830000|2024-11-04 08:43:50|109817.1|109792.1|109804|109779|109817.1|109792.1|109803.6|109778.6|29
1730709840000|2024-11-04 08:44:00|109803.7|109778.7|109795.1|109770.1|109804.1|109779.1|109793.8|109768.8|24
1730709850000|2024-11-04 08:44:10|109795|109770|109795.5|109770.5|109795.7|109770.7|109794|109769|13
1730709860000|2024-11-04 08:44:20|109795.2|109770.2|109793.6|109768.6|109797.3|109772.3|109793.6|109768.6|12
1730709870000|2024-11-04 08:44:30|109792.9|109767.9|109793.3|109768.3|109793.8|109768.8|109786|109761|21
1730709880000|2024-11-04 08:44:40|109792.6|109767.6|109812.9|109762.9|109812.9|109775.6|109787.4|109761.8|23
1730709890000|2024-11-04 08:44:50|109811.9|109761.9|109804.1|109754.1|109814.5|109764.5|109804.1|109754.1|20
1730709900000|2024-11-04 08:45:00|109803.6|109753.6|109806.6|109756.6|109810|109760|109803.6|109753.6|40
1730709910000|2024-11-04 08:45:10|109807.4|109757.4|109808.4|109758.4|109808.4|109758.4|109804.6|109754.6|13
1730709920000|2024-11-04 08:45:20|109810.4|109760.4|109791.8|109766.8|109810.4|109772.2|109791.4|109757.6|25
1730709930000|2024-11-04 08:45:30|109791.6|109766.6|109800.5|109775.5|109803.4|109778.4|109790.4|109765.4|35
1730709940000|2024-11-04 08:45:40|109800.7|109775.7|109796.5|109771.5|109800.8|109775.8|109796.3|109771.3|24
1730709950000|2024-11-04 08:45:50|109796.4|109771.4|109798.9|109773.9|109801.4|109776.4|109796.4|109771.4|17
1730709960000|2024-11-04 08:46:00|109798.1|109773.1|109797.6|109772.6|109798.1|109773.1|109795.5|109770.5|24
1730709970000|2024-11-04 08:46:10|109798|109773|109809.9|109784.9|109822|109797|109796.7|109771.7|34
1730709980000|2024-11-04 08:46:20|109809.7|109784.7|109816.9|109791.9|109817.9|109792.9|109809.7|109784.7|31
1730709990000|2024-11-04 08:46:30|109816.8|109791.8|109817|109792|109817.4|109792.4|109814.8|109789.8|22
1730710000000|2024-11-04 08:46:40|109816.1|109791.1|109809|109784|109817.6|109792.6|109809|109784|19
1730710010000|2024-11-04 08:46:50|109808.6|109783.6|109803.1|109778.1|109808.6|109783.6|109801.6|109776.6|27
1730710020000|2024-11-04 08:47:00|109802.8|109777.8|109809.8|109784.8|109813.3|109788.3|109802.7|109777.7|28
1730710030000|2024-11-04 08:47:10|109809.5|109784.5|109810.9|109785.9|109810.9|109785.9|109807.5|109782.5|18
1730710040000|2024-11-04 08:47:20|109811.1|109786.1|109818.2|109793.2|109819.5|109794.5|109807.6|109782.6|28
1730710050000|2024-11-04 08:47:30|109818|109793|109819.9|109794.9|109820.8|109795.8|109817.5|109792.5|17
1730710060000|2024-11-04 08:47:40|109819.1|109794.1|109816|109791|109819.1|109794.1|109815.7|109790.7|9
1730710070000|2024-11-04 08:47:50|109816.1|109791.1|109817.1|109792.1|109819|109794|109815.2|109790.2|27
1730710080000|2024-11-04 08:48:00|109816.7|109791.7|109814.7|109789.7|109819.7|109794.7|109813.6|109788.6|30
1730710090000|2024-11-04 08:48:10|109814.1|109789.1|109813.3|109788.3|109815.5|109790.5|109813.3|109788.3|10
1730710100000|2024-11-04 08:48:20|109813.7|109788.7|109806|109781|109814.9|109789.9|109806|109781|26
1730710110000|2024-11-04 08:48:30|109805.6|109780.6|109806.6|109781.6|109807.1|109782.1|109800.1|109775.1|34
1730710120000|2024-11-04 08:48:40|109807|109782|109812.9|109787.9|109812.9|109787.9|109806.5|109781.5|17
1730710130000|2024-11-04 08:48:50|109812.1|109787.1|109815.3|109790.3|109817.9|109792.9|109810.9|109785.9|18
1730710140000|2024-11-04 08:49:00|109816.2|109791.2|109817.8|109792.8|109819.3|109794.3|109815.1|109790.1|28
1730710150000|2024-11-04 08:49:10|109818.5|109793.5|109850.3|109825.3|109851.6|109826.6|109818.5|109793.5|37
1730710160000|2024-11-04 08:49:20|109850.6|109825.6|109856.8|109831.8|109858.8|109833.8|109850.4|109825.4|30
1730710170000|2024-11-04 08:49:30|109856.5|109831.5|109857.8|109832.8|109858.3|109833.3|109855.5|109830.5|22
1730710180000|2024-11-04 08:49:40|109857.2|109832.2|109863.4|109813.4|109863.4|109832.2|109842.2|109803|40
1730710190000|2024-11-04 08:49:50|109861.7|109811.7|109891.5|109841.5|109892.8|109842.8|109859.5|109809.5|49
1730710200000|2024-11-04 08:50:00|109880.7|109830.7|109873.5|109823.5|109892.4|109842.4|109873.2|109823.2|23
1730710210000|2024-11-04 08:50:10|109873.8|109823.8|109877|109827|109878.9|109828.9|109873.8|109823.8|21
1730710220000|2024-11-04 08:50:20|109877.5|109827.5|109864.2|109814.2|109877.5|109827.5|109862.6|109812.6|31
1730710230000|2024-11-04 08:50:30|109864|109814|109868.7|109818.7|109868.8|109818.8|109864|109814|7
1730710240000|2024-11-04 08:50:40|109869|109819|109874|109824|109874|109824|109869|109819|22
1730710250000|2024-11-04 08:50:50|109873.9|109823.9|109857.6|109832.6|109873.9|109832.6|109855.6|109820.2|23
1730710260000|2024-11-04 08:51:00|109857.7|109832.7|109856.3|109831.3|109859.2|109834.2|109855.6|109830.6|20
1730710270000|2024-11-04 08:51:10|109855.7|109830.7|109850.3|109825.3|109855.7|109830.7|109850.3|109825.3|14
1730710280000|2024-11-04 08:51:20|109850.1|109825.1|109847|109822|109850.1|109825.1|109845.7|109820.7|12
1730710290000|2024-11-04 08:51:30|109847.2|109822.2|109848.7|109823.7|109849.4|109824.4|109847.2|109822.2|13
1730710300000|2024-11-04 08:51:40|109848.5|109823.5|109837|109812|109848.5|109823.5|109837|109812|34
1730710310000|2024-11-04 08:51:50|109836.7|109811.7|109835.7|109810.7|109836.7|109811.7|109834.6|109809.6|13
1730710320000|2024-11-04 08:52:00|109835.2|109810.2|109846.3|109821.3|109848.2|109823.2|109833.6|109808.6|30
1730710330000|2024-11-04 08:52:10|109845.5|109820.5|109841.7|109816.7|109845.6|109820.6|109841.6|109816.6|15
1730710340000|2024-11-04 08:52:20|109841.2|109816.2|109845.3|109820.3|109845.3|109820.3|109841.1|109816.1|11
1730710350000|2024-11-04 08:52:30|109846|109821|109849.4|109824.4|109850.5|109825.5|109846|109821|24
1730710360000|2024-11-04 08:52:40|109849|109824|109847|109822|109849|109824|109845.5|109820.5|13
1730710370000|2024-11-04 08:52:50|109848.3|109823.3|109850|109825|109851.3|109826.3|109847.2|109822.2|16
1730710380000|2024-11-04 08:53:00|109847.8|109822.8|109829|109804|109847.8|109822.8|109825.9|109800.9|29
1730710390000|2024-11-04 08:53:10|109828.7|109803.7|109822.1|109797.1|109828.7|109803.7|109822.1|109797.1|19
1730710400000|2024-11-04 08:53:20|109820.9|109795.9|109827.4|109802.4|109827.4|109802.4|109820.4|109795.4|30
1730710410000|2024-11-04 08:53:30|109827|109802|109824.3|109799.3|109828.7|109803.7|109824|109799|25
1730710420000|2024-11-04 08:53:40|109824.9|109799.9|109826.8|109801.8|109827.1|109802.1|109824.7|109799.7|20
1730710430000|2024-11-04 08:53:50|109825.9|109800.9|109826.3|109801.3|109826.9|109801.9|109825.8|109800.8|12
1730710440000|2024-11-04 08:54:00|109826.4|109801.4|109821.8|109796.8|109826.4|109801.4|109821.8|109796.8|10
1730710450000|2024-11-04 08:54:10|109822|109797|109822.2|109797.2|109822.5|109797.5|109820.7|109795.7|18
1730710460000|2024-11-04 08:54:20|109822.1|109797.1|109826.8|109801.8|109827.4|109802.4|109821.4|109796.4|21
1730710470000|2024-11-04 08:54:30|109829.1|109804.1|109829.4|109804.4|109830|109805|109827.4|109802.4|16
1730710480000|2024-11-04 08:54:40|109830.1|109805.1|109854.3|109804.3|109854.3|109807.1|109828.1|109794.5|29
1730710490000|2024-11-04 08:54:50|109856.5|109806.5|109865.1|109815.1|109865.2|109815.2|109856.5|109806.5|24
1730710500000|2024-11-04 08:55:00|109860.8|109810.8|109844.3|109794.3|109860.8|109810.8|109842.2|109792.2|35
1730710510000|2024-11-04 08:55:10|109843.9|109793.9|109837.5|109787.5|109844.5|109794.5|109837.4|109787.4|25
1730710520000|2024-11-04 08:55:20|109837.7|109787.7|109826.4|109801.4|109839.2|109803.2|109826.3|109787.7|20
1730710530000|2024-11-04 08:55:30|109827|109802|109832.9|109807.9|109834|109809|109827|109802|28
1730710540000|2024-11-04 08:55:40|109833.1|109808.1|109832.5|109807.5|109835|109810|109832.3|109807.3|12
1730710550000|2024-11-04 08:55:50|109832.4|109807.4|109833.9|109808.9|109835.3|109810.3|109832.4|109807.4|22
1730710560000|2024-11-04 08:56:00|109833.4|109808.4|109812.1|109787.1|109833.4|109808.4|109811|109786|31
1730710570000|2024-11-04 08:56:10|109812.5|109787.5|109803.9|109778.9|109812.5|109787.5|109803.9|109778.9|24
1730710580000|2024-11-04 08:56:20|109804.4|109779.4|109810.4|109785.4|109810.7|109785.7|109802.3|109777.3|17
1730710590000|2024-11-04 08:56:30|109810.1|109785.1|109812.4|109787.4|109814.5|109789.5|109810|109785|19
1730710600000|2024-11-04 08:56:40|109812.8|109787.8|109814|109789|109814.9|109789.9|109812.1|109787.1|15
1730710610000|2024-11-04 08:56:50|109814.2|109789.2|109813.3|109788.3|109814.9|109789.9|109810.8|109785.8|22
1730710620000|2024-11-04 08:57:00|109813|109788|109812.2|109787.2|109813.7|109788.7|109811.8|109786.8|14
1730710630000|2024-11-04 08:57:10|109812.8|109787.8|109824.7|109799.7|109824.7|109799.7|109812.8|109787.8|25
1730710640000|2024-11-04 08:57:20|109824.8|109799.8|109824|109799|109824.9|109799.9|109822.5|109797.5|17
1730710650000|2024-11-04 08:57:30|109829.2|109804.2|109842.4|109817.4|109844|109819|109829.2|109804.2|30
1730710660000|2024-11-04 08:57:40|109842.3|109817.3|109842.5|109817.5|109842.8|109817.8|109842.3|109817.3|6
1730710670000|2024-11-04 08:57:50|109842|109817|109838.7|109813.7|109842.6|109817.6|109838.7|109813.7|22
1730710680000|2024-11-04 08:58:00|109839.5|109814.5|109835|109810|109839.6|109814.6|109830.8|109805.8|30
1730710690000|2024-11-04 08:58:10|109835.5|109810.5|109836.6|109811.6|109836.6|109811.6|109835.3|109810.3|4
1730710700000|2024-11-04 08:58:20|109836|109811|109827.7|109802.7|109836|109811|109827.7|109802.7|18
1730710710000|2024-11-04 08:58:30|109827.4|109802.4|109828.5|109803.5|109828.5|109803.5|109826.7|109801.7|13
1730710720000|2024-11-04 08:58:40|109827.8|109802.8|109815.6|109790.6|109827.8|109802.8|109815.3|109790.3|20
1730710730000|2024-11-04 08:58:50|109815.3|109790.3|109815.5|109790.5|109817|109792|109814|109789|23
1730710740000|2024-11-04 08:59:00|109814.8|109789.8|109813|109788|109814.8|109789.8|109812.1|109787.1|9
1730710750000|2024-11-04 08:59:10|109813.3|109788.3|109813.5|109788.5|109813.5|109788.5|109812.9|109787.9|7
1730710760000|2024-11-04 08:59:20|109813.6|109788.6|109821.5|109796.5|109824.6|109799.6|109813.5|109788.5|28
1730710770000|2024-11-04 08:59:30|109821.7|109796.7|109805.2|109780.2|109828.5|109803.5|109805.1|109780.1|41
1730710780000|2024-11-04 08:59:40|109804.4|109779.4|109808.5|109783.5|109808.5|109783.5|109804.2|109779.2|35
1730710790000|2024-11-04 08:59:50|109807.6|109782.6|109816.2|109791.2|109817.8|109792.8|109807.6|109782.6|46
1730710800000|2024-11-04 09:00:00|109816.1|109791.1|109831.5|109806.5|109831.5|109806.5|109816.1|109791.1|26
1730710810000|2024-11-04 09:00:10|109831.3|109806.3|109826.3|109801.3|109831.3|109806.3|109825.6|109800.6|12
1730710820000|2024-11-04 09:00:20|109826|109801|109823.9|109798.9|109826.2|109801.2|109823.1|109798.1|16
1730710830000|2024-11-04 09:00:30|109823.6|109798.6|109820.8|109795.8|109823.6|109798.6|109817.2|109792.2|21
1730710840000|2024-11-04 09:00:40|109820.1|109795.1|109820.6|109795.6|109820.6|109795.6|109818.4|109793.4|20
1730710850000|2024-11-04 09:00:50|109821.4|109796.4|109821.9|109796.9|109825.1|109800.1|109820|109795|19
1730710860000|2024-11-04 09:01:00|109822.4|109797.4|109828.3|109803.3|109828.3|109803.3|109822.1|109797.1|12
1730710870000|2024-11-04 09:01:10|109828.9|109803.9|109824.1|109799.1|109828.9|109803.9|109823.7|109798.7|13
1730710880000|2024-11-04 09:01:20|109824|109799|109820.5|109795.5|109824.3|109799.3|109820.5|109795.5|20
1730710890000|2024-11-04 09:01:30|109821|109796|109813.5|109788.5|109821|109796|109806.8|109781.8|32
1730710900000|2024-11-04 09:01:40|109813.8|109788.8|109820.1|109795.1|109821.4|109796.4|109813.8|109788.8|32
1730710910000|2024-11-04 09:01:50|109820|109795|109821.7|109796.7|109821.7|109796.7|109812.7|109787.7|27
1730710920000|2024-11-04 09:02:00|109822.2|109797.2|109823.8|109798.8|109826.1|109801.1|109814|109789|32
1730710930000|2024-11-04 09:02:10|109824.7|109799.7|109822.1|109797.1|109826.2|109801.2|109821.9|109796.9|18
1730710940000|2024-11-04 09:02:20|109822|109797|109821.1|109796.1|109822.9|109797.9|109821|109796|17
1730710950000|2024-11-04 09:02:30|109820.9|109795.9|109820.3|109795.3|109821|109796|109817.1|109792.1|14
1730710960000|2024-11-04 09:02:40|109822|109797|109821.6|109796.6|109822.7|109797.7|109820.1|109795.1|11
1730710970000|2024-11-04 09:02:50|109822.3|109797.3|109823.3|109798.3|109824.1|109799.1|109822.3|109797.3|19
1730710980000|2024-11-04 09:03:00|109823.4|109798.4|109820.6|109795.6|109828.9|109803.9|109820.6|109795.6|31
1730710990000|2024-11-04 09:03:10|109819.9|109794.9|109822|109797|109822|109797|109818.9|109793.9|13
1730711000000|2024-11-04 09:03:20|109821.1|109796.1|109816.3|109791.3|109821.8|109796.8|109816.3|109791.3|25
1730711010000|2024-11-04 09:03:30|109816.1|109791.1|109812|109787|109816.1|109791.1|109811.5|109786.5|18
1730711020000|2024-11-04 09:03:40|109811.8|109786.8|109804.6|109779.6|109814|109789|109804.6|109779.6|25
1730711030000|2024-11-04 09:03:50|109804.3|109779.3|109801.4|109776.4|109805.4|109780.4|109801.3|109776.3|19
1730711040000|2024-11-04 09:04:00|109801|109776|109795.8|109770.8|109801|109776|109795.6|109770.6|27
1730711050000|2024-11-04 09:04:10|109797.1|109772.1|109798|109773|109800|109775|109797.1|109772.1|19
1730711060000|2024-11-04 09:04:20|109798.4|109773.4|109799.9|109774.9|109800.2|109775.2|109794.8|109769.8|26
1730711070000|2024-11-04 09:04:30|109799.7|109774.7|109796.4|109771.4|109801.4|109776.4|109795.8|109770.8|33
1730711080000|2024-11-04 09:04:40|109795.5|109770.5|109790.4|109765.4|109795.5|109770.5|109788|109763|20
1730711090000|2024-11-04 09:04:50|109790.2|109765.2|109788.4|109763.4|109790.3|109765.3|109786.4|109761.4|25
1730711100000|2024-11-04 09:05:00|109788.3|109763.3|109789.3|109764.3|109792.3|109767.3|109788.3|109763.3|21
1730711110000|2024-11-04 09:05:10|109788.9|109763.9|109793.5|109768.5|109793.5|109768.5|109787.6|109762.6|17
1730711120000|2024-11-04 09:05:20|109793.4|109768.4|109795.2|109770.2|109797.9|109772.9|109793|109768|26
1730711130000|2024-11-04 09:05:30|109796|109771|109792.5|109767.5|109797.5|109772.5|109792.5|109767.5|33
1730711140000|2024-11-04 09:05:40|109792.2|109767.2|109790.3|109765.3|109792.2|109767.2|109788.7|109763.7|25
1730711150000|2024-11-04 09:05:50|109790.1|109765.1|109800.4|109775.4|109801.5|109776.5|109786.1|109761.1|47
1730711160000|2024-11-04 09:06:00|109799.3|109774.3|109797.3|109772.3|109799.8|109774.8|109797.3|109772.3|19
1730711170000|2024-11-04 09:06:10|109797.2|109772.2|109799.5|109774.5|109801|109776|109797.1|109772.1|19
1730711180000|2024-11-04 09:06:20|109799.3|109774.3|109799.5|109774.5|109802.4|109777.4|109797|109772|45
1730711190000|2024-11-04 09:06:30|109799.4|109774.4|109793.2|109768.2|109801.6|109776.6|109793.2|109768.2|28
1730711200000|2024-11-04 09:06:40|109793.6|109768.6|109793.6|109768.6|109794.2|109769.2|109792.3|109767.3|13
1730711210000|2024-11-04 09:06:50|109793.2|109768.2|109800.3|109775.3|109801.5|109776.5|109792.8|109767.8|31
1730711220000|2024-11-04 09:07:00|109800.7|109775.7|109835.8|109810.8|109840.7|109815.7|109799.5|109774.5|26
1730711230000|2024-11-04 09:07:10|109837.2|109812.2|109839.4|109814.4|109839.5|109814.5|109834.5|109809.5|21
1730711240000|2024-11-04 09:07:20|109839.3|109814.3|109850.2|109825.2|109852.3|109827.3|109839.3|109814.3|32
1730711250000|2024-11-04 09:07:30|109850.7|109825.7|109847.7|109822.7|109852.8|109827.8|109847.6|109822.6|25
1730711260000|2024-11-04 09:07:40|109848.1|109823.1|109848.5|109823.5|109849.9|109824.9|109847.9|109822.9|24
1730711270000|2024-11-04 09:07:50|109847.9|109822.9|109849.4|109824.4|109849.7|109824.7|109846|109821|20
1730711280000|2024-11-04 09:08:00|109849.3|109824.3|109867.8|109842.8|109867.8|109842.8|109846.4|109821.4|27
1730711290000|2024-11-04 09:08:10|109870.2|109845.2|109862.3|109837.3|109872.4|109847.4|109860.4|109835.4|18
1730711300000|2024-11-04 09:08:20|109863|109838|109877.6|109852.6|109880.3|109855.3|109863|109838|27
1730711310000|2024-11-04 09:08:30|109877.5|109852.5|109874.4|109849.4|109877.6|109852.6|109872.1|109847.1|22
1730711320000|2024-11-04 09:08:40|109874.7|109849.7|109865.1|109840.1|109874.7|109849.7|109860.2|109835.2|24
1730711330000|2024-11-04 09:08:50|109864.7|109839.7|109863.8|109838.8|109873.8|109848.8|109863.1|109838.1|25
1730711340000|2024-11-04 09:09:00|109864|109839|109867.9|109842.9|109867.9|109842.9|109864|109839|17
1730711350000|2024-11-04 09:09:10|109868|109843|109862.8|109837.8|109868.1|109843.1|109860.8|109835.8|24
1730711360000|2024-11-04 09:09:20|109861.8|109836.8|109865.2|109840.2|109865.8|109840.8|109861.4|109836.4|14
1730711370000|2024-11-04 09:09:30|109865.1|109840.1|109872.2|109847.2|109873.5|109848.5|109863.3|109838.3|18
1730711380000|2024-11-04 09:09:40|109872.1|109847.1|109867.6|109842.6|109872.1|109847.1|109867.6|109842.6|23
1730711390000|2024-11-04 09:09:50|109867.5|109842.5|109872.4|109847.4|109873.6|109848.6|109867.4|109842.4|16
1730711400000|2024-11-04 09:10:00|109872.2|109847.2|109880.6|109855.6|109882.2|109857.2|109872.2|109847.2|13
1730711410000|2024-11-04 09:10:10|109880.3|109855.3|109878.1|109853.1|109880.3|109855.3|109876.5|109851.5|16
1730711420000|2024-11-04 09:10:20|109878.3|109853.3|109870.2|109845.2|109878.3|109853.3|109869.3|109844.3|19
1730711430000|2024-11-04 09:10:30|109870.4|109845.4|109866.7|109841.7|109871.9|109846.9|109866.7|109841.7|9
1730711440000|2024-11-04 09:10:40|109866.8|109841.8|109852.9|109827.9|109866.8|109841.8|109850.7|109825.7|18
1730711450000|2024-11-04 09:10:50|109852.5|109827.5|109845.1|109820.1|109852.9|109827.9|109845.1|109820.1|19
1730711460000|2024-11-04 09:11:00|109845|109820|109845.4|109820.4|109847.1|109822.1|109844.8|109819.8|12
1730711470000|2024-11-04 09:11:10|109845.6|109820.6|109844|109819|109845.7|109820.7|109844|109819|7
1730711480000|2024-11-04 09:11:20|109843.7|109818.7|109844.3|109819.3|109844.3|109819.3|109843.3|109818.3|5
1730711490000|2024-11-04 09:11:30|109848.8|109823.8|109856.2|109831.2|109856.6|109831.6|109848.8|109823.8|20
1730711500000|2024-11-04 09:11:40|109856.5|109831.5|109849.4|109824.4|109857.5|109832.5|109849.4|109824.4|18
1730711510000|2024-11-04 09:11:50|109849|109824|109841.4|109816.4|109849|109824|109841.4|109816.4|17
1730711520000|2024-11-04 09:12:00|109842.6|109817.6|109844.3|109819.3|109846.1|109821.1|109842.6|109817.6|17
1730711530000|2024-11-04 09:12:10|109844.4|109819.4|109849.4|109824.4|109851.6|109826.6|109844.4|109819.4|17
1730711540000|2024-11-04 09:12:20|109849.2|109824.2|109846.2|109821.2|109849.2|109824.2|109846.1|109821.1|11
1730711550000|2024-11-04 09:12:30|109846.1|109821.1|109856.6|109831.6|109856.6|109831.6|109844.7|109819.7|19
1730711560000|2024-11-04 09:12:40|109855.8|109830.8|109856.9|109831.9|109856.9|109831.9|109855|109830|13
1730711570000|2024-11-04 09:12:50|109856.7|109831.7|109854.9|109829.9|109857.1|109832.1|109854.9|109829.9|11
1730711580000|2024-11-04 09:13:00|109854.6|109829.6|109861.2|109836.2|109862.2|109837.2|109854.6|109829.6|19
1730711590000|2024-11-04 09:13:10|109861|109836|109858.8|109833.8|109861.3|109836.3|109858.8|109833.8|11
1730711600000|2024-11-04 09:13:20|109858.7|109833.7|109858.8|109833.8|109858.8|109833.8|109858.1|109833.1|8
1730711610000|2024-11-04 09:13:30|109858.9|109833.9|109856.4|109831.4|109860.9|109835.9|109856.4|109831.4|20
1730711620000|2024-11-04 09:13:40|109856.3|109831.3|109858.9|109833.9|109860.6|109835.6|109856.3|109831.3|8
1730711630000|2024-11-04 09:13:50|109861|109836|109858.5|109833.5|109861|109836|109858.4|109833.4|16
1730711640000|2024-11-04 09:14:00|109858.8|109833.8|109859.2|109834.2|109859.4|109834.4|109858.6|109833.6|9
1730711650000|2024-11-04 09:14:10|109859.5|109834.5|109861|109836|109863.5|109838.5|109857.7|109832.7|23
1730711660000|2024-11-04 09:14:20|109860.9|109835.9|109858.3|109833.3|109860.9|109835.9|109856.9|109831.9|17
1730711670000|2024-11-04 09:14:30|109858|109833|109860.3|109835.3|109865.2|109840.2|109855.6|109830.6|17
1730711680000|2024-11-04 09:14:40|109860|109835|109859|109834|109860|109835|109858.3|109833.3|13
1730711690000|2024-11-04 09:14:50|109858.8|109833.8|109858.4|109833.4|109858.8|109833.8|109856.1|109831.1|10
1730711700000|2024-11-04 09:15:00|109857.6|109832.6|109855.4|109830.4|109857.6|109832.6|109855.1|109830.1|11
1730711710000|2024-11-04 09:15:10|109855.2|109830.2|109859|109834|109859.1|109834.1|109855.2|109830.2|17
1730711720000|2024-11-04 09:15:20|109859.5|109834.5|109858.9|109833.9|109859.6|109834.6|109858|109833|8
1730711730000|2024-11-04 09:15:30|109859.1|109834.1|109857.7|109832.7|109859.1|109834.1|109856.2|109831.2|14
1730711740000|2024-11-04 09:15:40|109857.2|109832.2|109864.6|109839.6|109864.6|109839.6|109856.7|109831.7|15
1730711750000|2024-11-04 09:15:50|109864.7|109839.7|109871.1|109846.1|109871.8|109846.8|109864.7|109839.7|17
1730711760000|2024-11-04 09:16:00|109870|109845|109861.2|109836.2|109871.8|109846.8|109860.3|109835.3|33
1730711770000|2024-11-04 09:16:10|109861|109836|109847.4|109822.4|109861.2|109836.2|109839.6|109814.6|28
1730711780000|2024-11-04 09:16:20|109847.3|109822.3|109867|109842|109867.1|109842.1|109846.6|109821.6|25
1730711790000|2024-11-04 09:16:30|109870.4|109845.4|109881.4|109856.4|109884.9|109859.9|109870.4|109845.4|30
1730711800000|2024-11-04 09:16:40|109881.3|109856.3|109893.1|109868.1|109893.1|109868.1|109881.3|109856.3|17
1730711810000|2024-11-04 09:16:50|109893.2|109868.2|109893.9|109868.9|109894.5|109869.5|109892.2|109867.2|19
1730711820000|2024-11-04 09:17:00|109893.6|109868.6|109889|109864|109893.9|109868.9|109888.8|109863.8|22
1730711830000|2024-11-04 09:17:10|109888.8|109863.8|109888.7|109863.7|109891.2|109866.2|109888.2|109863.2|16
1730711840000|2024-11-04 09:17:20|109888.2|109863.2|109890.2|109865.2|109891.3|109866.3|109887|109862|15
1730711850000|2024-11-04 09:17:30|109891.8|109866.8|109897.6|109872.6|109898.5|109873.5|109890.8|109865.8|12
1730711860000|2024-11-04 09:17:40|109898.2|109873.2|109888.9|109863.9|109898.3|109873.3|109888.9|109863.9|22
1730711870000|2024-11-04 09:17:50|109888.8|109863.8|109884.4|109859.4|109888.8|109863.8|109884.3|109859.3|20
1730711880000|2024-11-04 09:18:00|109884.8|109859.8|109884.9|109859.9|109886.5|109861.5|109884.3|109859.3|13
1730711890000|2024-11-04 09:18:10|109885.2|109860.2|109889|109864|109892.3|109867.3|109883.7|109858.7|28
1730711900000|2024-11-04 09:18:20|109888.6|109863.6|109887.9|109862.9|109890.5|109865.5|109887.8|109862.8|15
1730711910000|2024-11-04 09:18:30|109887.4|109862.4|109887.8|109862.8|109888.2|109863.2|109887.4|109862.4|13
1730711920000|2024-11-04 09:18:40|109888.2|109863.2|109899|109874|109899|109874|109888.2|109863.2|20
1730711930000|2024-11-04 09:18:50|109898.3|109873.3|109897.3|109872.3|109899|109874|109896.7|109871.7|11
1730711940000|2024-11-04 09:19:00|109896.8|109871.8|109899.3|109874.3|109909.1|109884.1|109896.7|109871.7|21
1730711950000|2024-11-04 09:19:10|109899.2|109874.2|109900.7|109875.7|109900.8|109875.8|109899|109874|15
1730711960000|2024-11-04 09:19:20|109901|109876|109910.5|109885.5|109911.9|109886.9|109901|109876|18
1730711970000|2024-11-04 09:19:30|109910.8|109885.8|109914.3|109889.3|109915|109890|109910.8|109885.8|14
1730711980000|2024-11-04 09:19:40|109914.6|109889.6|109920.1|109895.1|109922.2|109897.2|109914.6|109889.6|17
1730711990000|2024-11-04 09:19:50|109920.5|109895.5|109926.3|109901.3|109927.2|109902.2|109920.5|109895.5|12
1730712000000|2024-11-04 09:20:00|109921.4|109896.4|109926.5|109901.5|109926.5|109901.5|109918.2|109893.2|20
1730712010000|2024-11-04 09:20:10|109926.3|109901.3|109926.5|109901.5|109931|109906|109926.3|109901.3|16
1730712020000|2024-11-04 09:20:20|109926.2|109901.2|109898.8|109873.8|109926.2|109901.2|109895.8|109870.8|38
1730712030000|2024-11-04 09:20:30|109899.2|109874.2|109909.1|109884.1|109910|109885|109899.2|109874.2|27
1730712040000|2024-11-04 09:20:40|109908.9|109883.9|109904.9|109879.9|109909|109884|109900.6|109875.6|25
1730712050000|2024-11-04 09:20:50|109904.4|109879.4|109908.6|109883.6|109908.6|109883.6|109902.9|109877.9|25
1730712060000|2024-11-04 09:21:00|109908.2|109883.2|109913.3|109888.3|109913.7|109888.7|109908.2|109883.2|20
1730712070000|2024-11-04 09:21:10|109913.2|109888.2|109915.5|109890.5|109916.7|109891.7|109913.2|109888.2|16
1730712080000|2024-11-04 09:21:20|109915.8|109890.8|109917.2|109892.2|109917.5|109892.5|109915.8|109890.8|9
1730712090000|2024-11-04 09:21:30|109917.1|109892.1|109919.1|109894.1|109921.4|109896.4|109913.9|109888.9|21
1730712100000|2024-11-04 09:21:40|109919.9|109894.9|109922.9|109897.9|109923.6|109898.6|109919.9|109894.9|11
1730712110000|2024-11-04 09:21:50|109923.2|109898.2|109935.9|109910.9|109935.9|109910.9|109923.2|109898.2|15
1730712120000|2024-11-04 09:22:00|109936|109911|109935|109910|109940.3|109915.3|109932.3|109907.3|30
1730712130000|2024-11-04 09:22:10|109934.6|109909.6|109927.4|109902.4|109934.7|109909.7|109925|109900|23
1730712140000|2024-11-04 09:22:20|109927.3|109902.3|109933.4|109908.4|109941.1|109916.1|109927.3|109902.3|34
1730712150000|2024-11-04 09:22:30|109934.4|109909.4|109933.2|109908.2|109944.6|109919.6|109926|109901|46
1730712160000|2024-11-04 09:22:40|109933.3|109908.3|109915.8|109890.8|109933.3|109908.3|109915.8|109890.8|46
1730712170000|2024-11-04 09:22:50|109915.6|109890.6|109916.6|109891.6|109917.6|109892.6|109915.2|109890.2|21
1730712180000|2024-11-04 09:23:00|109917.4|109892.4|109914.5|109889.5|109917.4|109892.4|109908.6|109883.6|26
1730712190000|2024-11-04 09:23:10|109914.4|109889.4|109917.7|109892.7|109923.5|109898.5|109912.6|109887.6|28
1730712200000|2024-11-04 09:23:20|109915.1|109890.1|109913.9|109888.9|109915.9|109890.9|109907.6|109882.6|24
1730712210000|2024-11-04 09:23:30|109915.5|109890.5|109916.6|109891.6|109920.4|109895.4|109914|109889|27
1730712220000|2024-11-04 09:23:40|109915.7|109890.7|109916.5|109891.5|109923.1|109898.1|109915.6|109890.6|27
1730712230000|2024-11-04 09:23:50|109917.2|109892.2|109918.4|109893.4|109923.7|109898.7|109917.2|109892.2|28
1730712240000|2024-11-04 09:24:00|109917.5|109892.5|109912.6|109887.6|109919|109894|109912.6|109887.6|21
1730712250000|2024-11-04 09:24:10|109913.3|109888.3|109912.3|109887.3|109914.3|109889.3|109912.2|109887.2|17
1730712260000|2024-11-04 09:24:20|109911.6|109886.6|109917.3|109892.3|109924.5|109899.5|109908.8|109883.8|32
1730712270000|2024-11-04 09:24:30|109917.6|109892.6|109906|109881|109917.6|109892.6|109905.7|109880.7|31
1730712280000|2024-11-04 09:24:40|109904.1|109879.1|109904|109879|109904.8|109879.8|109901.1|109876.1|17
1730712290000|2024-11-04 09:24:50|109903.8|109878.8|109897.5|109872.5|109903.8|109878.8|109895.4|109870.4|24
1730712300000|2024-11-04 09:25:00|109897.1|109872.1|109877.6|109852.6|109897.1|109872.1|109877.6|109852.6|34
1730712310000|2024-11-04 09:25:10|109878|109853|109863.4|109838.4|109879.7|109854.7|109863.4|109838.4|24
1730712320000|2024-11-04 09:25:20|109862.6|109837.6|109859.7|109834.7|109862.6|109837.6|109859|109834|13
1730712330000|2024-11-04 09:25:30|109859.8|109834.8|109866.8|109841.8|109868.6|109843.6|109859.8|109834.8|14
1730712340000|2024-11-04 09:25:40|109865.5|109840.5|109868.3|109843.3|109869.1|109844.1|109861|109836|21
1730712350000|2024-11-04 09:25:50|109868.1|109843.1|109861.6|109836.6|109868.1|109843.1|109861.6|109836.6|13
1730712360000|2024-11-04 09:26:00|109861.8|109836.8|109858.5|109833.5|109861.8|109836.8|109858.5|109833.5|15
1730712370000|2024-11-04 09:26:10|109857.8|109832.8|109856.6|109831.6|109857.8|109832.8|109854.5|109829.5|19
1730712380000|2024-11-04 09:26:20|109856.2|109831.2|109859|109834|109859.9|109834.9|109854.9|109829.9|19
1730712390000|2024-11-04 09:26:30|109859.3|109834.3|109859.7|109834.7|109860.9|109835.9|109859.2|109834.2|9
1730712400000|2024-11-04 09:26:40|109859.2|109834.2|109857.7|109832.7|109859.8|109834.8|109857.4|109832.4|14
1730712410000|2024-11-04 09:26:50|109857.5|109832.5|109859.8|109834.8|109859.8|109834.8|109857.4|109832.4|8
1730712420000|2024-11-04 09:27:00|109860.5|109835.5|109849.8|109824.8|109860.8|109835.8|109849.7|109824.7|16
1730712430000|2024-11-04 09:27:10|109849.2|109824.2|109835.5|109810.5|109849.7|109824.7|109835.4|109810.4|28
1730712440000|2024-11-04 09:27:20|109834.9|109809.9|109834.5|109809.5|109835.7|109810.7|109831.8|109806.8|19
1730712450000|2024-11-04 09:27:30|109834.2|109809.2|109833.3|109808.3|109836.4|109811.4|109832.8|109807.8|22
1730712460000|2024-11-04 09:27:40|109833|109808|109834.2|109809.2|109834.2|109809.2|109832.9|109807.9|10
1730712470000|2024-11-04 09:27:50|109835.4|109810.4|109838.2|109813.2|109838.2|109813.2|109835.4|109810.4|15
1730712480000|2024-11-04 09:28:00|109837.9|109812.9|109827|109802|109837.9|109812.9|109823.3|109798.3|32
1730712490000|2024-11-04 09:28:10|109825.7|109800.7|109822.4|109797.4|109825.7|109800.7|109822|109797|16
1730712500000|2024-11-04 09:28:20|109822.3|109797.3|109819.8|109794.8|109822.3|109797.3|109818|109793|16
1730712510000|2024-11-04 09:28:30|109818.8|109793.8|109819.2|109794.2|109819.6|109794.6|109818|109793|14
1730712520000|2024-11-04 09:28:40|109819|109794|109816.8|109791.8|109819|109794|109814.7|109789.7|16
1730712530000|2024-11-04 09:28:50|109816.9|109791.9|109809.2|109784.2|109816.9|109791.9|109806.5|109781.5|24
1730712540000|2024-11-04 09:29:00|109809.4|109784.4|109812.5|109787.5|109812.5|109787.5|109809.3|109784.3|15
1730712550000|2024-11-04 09:29:10|109813|109788|109811.9|109786.9|109813.3|109788.3|109811.9|109786.9|8
1730712560000|2024-11-04 09:29:20|109811.2|109786.2|109816.7|109791.7|109816.7|109791.7|109811.2|109786.2|22
1730712570000|2024-11-04 09:29:30|109816.6|109791.6|109818.8|109793.8|109818.8|109793.8|109812|109787|30
1730712580000|2024-11-04 09:29:40|109818.2|109793.2|109815.7|109790.7|109818.7|109793.7|109815.5|109790.5|21
1730712590000|2024-11-04 09:29:50|109815.3|109790.3|109820.6|109795.6|109822.6|109797.6|109811.1|109786.1|33
1730712600000|2024-11-04 09:30:00|109821.1|109796.1|109819.9|109794.9|109821.3|109796.3|109816.1|109791.1|30
1730712610000|2024-11-04 09:30:10|109820|109795|109817.7|109792.7|109820|109795|109814.9|109789.9|16
1730712620000|2024-11-04 09:30:20|109817.5|109792.5|109809|109784|109817.6|109792.6|109808.1|109783.1|29
1730712630000|2024-11-04 09:30:30|109808.9|109783.9|109804.6|109779.6|109808.9|109783.9|109803.4|109778.4|17
1730712640000|2024-11-04 09:30:40|109804.3|109779.3|109808.7|109783.7|109808.7|109783.7|109803.8|109778.8|15
1730712650000|2024-11-04 09:30:50|109808.5|109783.5|109808.7|109783.7|109809.6|109784.6|109808.5|109783.5|9
1730712660000|2024-11-04 09:31:00|109809|109784|109809.7|109784.7|109814.5|109789.5|109809|109784|14
1730712670000|2024-11-04 09:31:10|109809.2|109784.2|109809.5|109784.5|109809.9|109784.9|109809.2|109784.2|7
1730712680000|2024-11-04 09:31:20|109809.8|109784.8|109809.2|109784.2|109809.8|109784.8|109808.3|109783.3|13
1730712690000|2024-11-04 09:31:30|109809.4|109784.4|109813|109788|109813.1|109788.1|109808.7|109783.7|18
1730712700000|2024-11-04 09:31:40|109812.7|109787.7|109848.2|109823.2|109861.4|109825.6|109812.7|109787.7|29
1730712710000|2024-11-04 09:31:50|109847.7|109822.7|109875.4|109825.4|109875.4|109833.6|109847.6|109821.3|33
1730712720000|2024-11-04 09:32:00|109875.7|109825.7|109868.9|109843.9|109877|109843.9|109863.6|109825.3|21
1730712730000|2024-11-04 09:32:10|109870.2|109845.2|109857.8|109832.8|109870.4|109845.4|109857.8|109832.8|30
1730712740000|2024-11-04 09:32:20|109858.6|109833.6|109858.9|109833.9|109859.7|109834.7|109854.7|109829.7|19
1730712750000|2024-11-04 09:32:30|109858.8|109833.8|109858.7|109833.7|109858.8|109833.8|109856.4|109831.4|15
1730712760000|2024-11-04 09:32:40|109858.8|109833.8|109858.8|109833.8|109860.6|109835.6|109856.8|109831.8|14
1730712770000|2024-11-04 09:32:50|109859.3|109834.3|109855.3|109830.3|109859.9|109834.9|109851.4|109826.4|32
1730712780000|2024-11-04 09:33:00|109854.7|109829.7|109854.1|109829.1|109856.8|109831.8|109852.1|109827.1|16
1730712790000|2024-11-04 09:33:10|109857.4|109832.4|109851.1|109826.1|109857.9|109832.9|109851.1|109826.1|17
1730712800000|2024-11-04 09:33:20|109851.2|109826.2|109848.1|109823.1|109851.5|109826.5|109847.9|109822.9|18
1730712810000|2024-11-04 09:33:30|109848.2|109823.2|109850.5|109825.5|109850.5|109825.5|109845.4|109820.4|21
1730712820000|2024-11-04 09:33:40|109851.1|109826.1|109852.3|109827.3|109853.9|109828.9|109851.1|109826.1|13
1730712830000|2024-11-04 09:33:50|109852.5|109827.5|109852.5|109827.5|109853.8|109828.8|109851.9|109826.9|15
1730712840000|2024-11-04 09:34:00|109852.3|109827.3|109856.3|109831.3|109857.4|109832.4|109852.3|109827.3|16
1730712850000|2024-11-04 09:34:10|109856.2|109831.2|109857.7|109832.7|109857.7|109832.7|109856.2|109831.2|15
1730712860000|2024-11-04 09:34:20|109856.3|109831.3|109852.2|109827.2|109858.3|109833.3|109851.5|109826.5|28
1730712870000|2024-11-04 09:34:30|109852|109827|109849|109824|109852|109827|109846.9|109821.9|16
1730712880000|2024-11-04 09:34:40|109848.8|109823.8|109848.9|109823.9|109848.9|109823.9|109847.5|109822.5|15
1730712890000|2024-11-04 09:34:50|109848.1|109823.1|109854.1|109829.1|109854.1|109829.1|109846.7|109821.7|18
1730712900000|2024-11-04 09:35:00|109853.2|109828.2|109858.1|109833.1|109858.1|109833.1|109852.7|109827.7|25
1730712910000|2024-11-04 09:35:10|109857.5|109832.5|109856.5|109831.5|109858.3|109833.3|109855.9|109830.9|18
1730712920000|2024-11-04 09:35:20|109857.3|109832.3|109851|109826|109858.1|109833.1|109851|109826|19
1730712930000|2024-11-04 09:35:30|109851.6|109826.6|109850.9|109825.9|109852|109827|109850.4|109825.4|15
1730712940000|2024-11-04 09:35:40|109850.8|109825.8|109847.1|109822.1|109850.8|109825.8|109847.1|109822.1|12
1730712950000|2024-11-04 09:35:50|109846.8|109821.8|109853.8|109828.8|109853.8|109828.8|109845.8|109820.8|8
1730712960000|2024-11-04 09:36:00|109855.1|109830.1|109849.1|109824.1|109855.5|109830.5|109849.1|109824.1|10
1730712970000|2024-11-04 09:36:10|109848.5|109823.5|109846.3|109821.3|109848.7|109823.7|109846.3|109821.3|12
1730712980000|2024-11-04 09:36:20|109846.2|109821.2|109844.9|109819.9|109848.6|109823.6|109843|109818|22
1730712990000|2024-11-04 09:36:30|109845.6|109820.6|109842.4|109817.4|109845.6|109820.6|109842.4|109817.4|14
1730713000000|2024-11-04 09:36:40|109842.9|109817.9|109842.9|109817.9|109843.4|109818.4|109842.3|109817.3|7
1730713010000|2024-11-04 09:36:50|109842.4|109817.4|109844.7|109819.7|109844.7|109819.7|109842.3|109817.3|10
1730713020000|2024-11-04 09:37:00|109841.9|109816.9|109842.3|109817.3|109842.9|109817.9|109837.2|109812.2|26
1730713030000|2024-11-04 09:37:10|109842.4|109817.4|109842.8|109817.8|109843.9|109818.9|109840.9|109815.9|10
1730713040000|2024-11-04 09:37:20|109842.4|109817.4|109841.9|109816.9|109844.2|109819.2|109837.7|109812.7|21
1730713050000|2024-11-04 09:37:30|109842.6|109817.6|109833.2|109808.2|109842.6|109817.6|109832.5|109807.5|24
1730713060000|2024-11-04 09:37:40|109833.1|109808.1|109835.1|109810.1|109835.1|109810.1|109830.3|109805.3|11
1730713070000|2024-11-04 09:37:50|109835.4|109810.4|109826.9|109801.9|109835.9|109810.9|109826.5|109801.5|19
1730713080000|2024-11-04 09:38:00|109826.5|109801.5|109827.6|109802.6|109829.3|109804.3|109826.3|109801.3|13
1730713090000|2024-11-04 09:38:10|109826.5|109801.5|109835.3|109810.3|109835.3|109810.3|109823.9|109798.9|20
1730713100000|2024-11-04 09:38:20|109835.7|109810.7|109831.7|109806.7|109835.7|109810.7|109831.1|109806.1|21
1730713110000|2024-11-04 09:38:30|109831.9|109806.9|109833|109808|109833|109808|109831|109806|11
1730713120000|2024-11-04 09:38:40|109834|109809|109831.6|109806.6|109834|109809|109831.6|109806.6|25
1730713130000|2024-11-04 09:38:50|109831.1|109806.1|109832|109807|109832|109807|109831.1|109806.1|5
1730713140000|2024-11-04 09:39:00|109831.8|109806.8|109831.3|109806.3|109833.2|109808.2|109830.8|109805.8|10
1730713150000|2024-11-04 09:39:10|109831.2|109806.2|109833.6|109808.6|109833.7|109808.7|109830.4|109805.4|15
1730713160000|2024-11-04 09:39:20|109833.8|109808.8|109833.5|109808.5|109836.3|109811.3|109833.1|109808.1|21
1730713170000|2024-11-04 09:39:30|109833.4|109808.4|109833.7|109808.7|109834.4|109809.4|109833.1|109808.1|8
1730713180000|2024-11-04 09:39:40|109833.9|109808.9|109834.9|109809.9|109834.9|109809.9|109832.5|109807.5|19
1730713190000|2024-11-04 09:39:50|109835.3|109810.3|109827.7|109802.7|109835.3|109810.3|109827.7|109802.7|14
1730713200000|2024-11-04 09:40:00|109827.9|109802.9|109833.4|109808.4|109833.9|109808.9|109825.5|109800.5|28
1730713210000|2024-11-04 09:40:10|109833.8|109808.8|109831.5|109806.5|109834|109809|109830.9|109805.9|15
1730713220000|2024-11-04 09:40:20|109830.8|109805.8|109825.7|109800.7|109830.8|109805.8|109825.7|109800.7|12
1730713230000|2024-11-04 09:40:30|109825.6|109800.6|109826.8|109801.8|109826.8|109801.8|109824.8|109799.8|15
1730713240000|2024-11-04 09:40:40|109826.5|109801.5|109838.3|109813.3|109839.1|109814.1|109824.3|109799.3|19
1730713250000|2024-11-04 09:40:50|109838.6|109813.6|109837.5|109812.5|109838.6|109813.6|109835.8|109810.8|18
1730713260000|2024-11-04 09:41:00|109837|109812|109841|109816|109842.4|109817.4|109837|109812|21
1730713270000|2024-11-04 09:41:10|109841.1|109816.1|109842.1|109817.1|109845.1|109820.1|109841|109816|18
1730713280000|2024-11-04 09:41:20|109841.8|109816.8|109842.1|109817.1|109842.6|109817.6|109841.8|109816.8|10
1730713290000|2024-11-04 09:41:30|109842.2|109817.2|109841.3|109816.3|109843.6|109818.6|109841.3|109816.3|8
1730713300000|2024-11-04 09:41:40|109841.1|109816.1|109859.5|109834.5|109859.7|109834.7|109840.3|109815.3|16
1730713310000|2024-11-04 09:41:50|109860.8|109835.8|109866.5|109841.5|109867.7|109842.7|109860.8|109835.8|25
1730713320000|2024-11-04 09:42:00|109866.6|109841.6|109865.6|109840.6|109866.6|109841.6|109863.9|109838.9|18
1730713330000|2024-11-04 09:42:10|109865.8|109840.8|109865.1|109840.1|109867.5|109842.5|109862.6|109837.6|23
1730713340000|2024-11-04 09:42:20|109863.8|109838.8|109866.1|109841.1|109866.1|109841.1|109856|109831|25
1730713350000|2024-11-04 09:42:30|109866|109841|109861.9|109836.9|109866.6|109841.6|109858.8|109833.8|23
1730713360000|2024-11-04 09:42:40|109862|109837|109855.1|109830.1|109862|109837|109855.1|109830.1|12
1730713370000|2024-11-04 09:42:50|109855.3|109830.3|109858.9|109833.9|109859|109834|109855.2|109830.2|12
1730713380000|2024-11-04 09:43:00|109858.8|109833.8|109857.9|109832.9|109859.8|109834.8|109857.9|109832.9|10
1730713390000|2024-11-04 09:43:10|109858.1|109833.1|109859.1|109834.1|109861|109836|109858.1|109833.1|13
1730713400000|2024-11-04 09:43:20|109859.8|109834.8|109859.9|109834.9|109860|109835|109859.2|109834.2|11
1730713410000|2024-11-04 09:43:30|109860|109835|109855.8|109830.8|109860.4|109835.4|109853.7|109828.7|23
1730713420000|2024-11-04 09:43:40|109854.9|109829.9|109854.6|109829.6|109855.3|109830.3|109854|109829|11
1730713430000|2024-11-04 09:43:50|109854.9|109829.9|109852.7|109827.7|109856.7|109831.7|109852.7|109827.7|16
1730713440000|2024-11-04 09:44:00|109852.5|109827.5|109852.6|109827.6|109852.6|109827.6|109852.2|109827.2|4
1730713450000|2024-11-04 09:44:10|109852.7|109827.7|109847|109822|109853.1|109828.1|109847|109822|7
1730713460000|2024-11-04 09:44:20|109846.8|109821.8|109844.7|109819.7|109846.8|109821.8|109844|109819|11
1730713470000|2024-11-04 09:44:30|109845|109820|109848.7|109823.7|109850.9|109825.9|109845|109820|20
1730713480000|2024-11-04 09:44:40|109848.4|109823.4|109837.6|109812.6|109848.4|109823.4|109837.6|109812.6|17
1730713490000|2024-11-04 09:44:50|109837.7|109812.7|109838|109813|109838|109813|109837.6|109812.6|4
1730713500000|2024-11-04 09:45:00|109838.1|109813.1|109835.3|109810.3|109841.5|109816.5|109835.3|109810.3|24
1730713510000|2024-11-04 09:45:10|109835.5|109810.5|109836|109811|109836|109811|109835.5|109810.5|5
1730713520000|2024-11-04 09:45:20|109836.1|109811.1|109834.1|109809.1|109836.3|109811.3|109834.1|109809.1|11
1730713530000|2024-11-04 09:45:30|109834.2|109809.2|109834.4|109809.4|109835.2|109810.2|109833.9|109808.9|8
1730713540000|2024-11-04 09:45:40|109834.5|109809.5|109836.9|109811.9|109837.6|109812.6|109834.1|109809.1|17
1730713550000|2024-11-04 09:45:50|109837.3|109812.3|109826.8|109801.8|109837.6|109812.6|109826.8|109801.8|17
1730713560000|2024-11-04 09:46:00|109826.6|109801.6|109826|109801|109827.1|109802.1|109825.1|109800.1|10
1730713570000|2024-11-04 09:46:10|109825.8|109800.8|109820.2|109795.2|109825.8|109800.8|109820.1|109795.1|27
1730713580000|2024-11-04 09:46:20|109819.9|109794.9|109818.1|109793.1|109819.9|109794.9|109810.5|109785.5|24
1730713590000|2024-11-04 09:46:30|109818.5|109793.5|109827|109802|109827|109802|109818.5|109793.5|21
1730713600000|2024-11-04 09:46:40|109828.1|109803.1|109832.1|109807.1|109832.4|109807.4|109828.1|109803.1|22
1730713610000|2024-11-04 09:46:50|109832|109807|109837.6|109812.6|109838.1|109813.1|109832|109807|22
1730713620000|2024-11-04 09:47:00|109837.7|109812.7|109836.4|109811.4|109837.7|109812.7|109836.4|109811.4|6
1730713630000|2024-11-04 09:47:10|109836.5|109811.5|109837.6|109812.6|109838.6|109813.6|109835.8|109810.8|19
1730713640000|2024-11-04 09:47:20|109837.9|109812.9|109840.5|109815.5|109840.5|109815.5|109837.8|109812.8|12
1730713650000|2024-11-04 09:47:30|109840.4|109815.4|109841.3|109816.3|109844|109819|109839.2|109814.2|23
1730713660000|2024-11-04 09:47:40|109841.9|109816.9|109848.7|109823.7|109848.7|109823.7|109840.8|109815.8|21
1730713670000|2024-11-04 09:47:50|109848.9|109823.9|109849.6|109824.6|109854.6|109829.6|109848.9|109823.9|23
1730713680000|2024-11-04 09:48:00|109850.6|109825.6|109845|109820|109851|109826|109843.9|109818.9|29
1730713690000|2024-11-04 09:48:10|109846|109821|109847.8|109822.8|109848.9|109823.9|109846|109821|15
1730713700000|2024-11-04 09:48:20|109847.7|109822.7|109844.8|109819.8|109847.7|109822.7|109844.7|109819.7|11
1730713710000|2024-11-04 09:48:30|109844|109819|109841.4|109816.4|109844|109819|109840.5|109815.5|13
1730713720000|2024-11-04 09:48:40|109840.5|109815.5|109846.2|109821.2|109846.2|109821.2|109840.5|109815.5|14
1730713730000|2024-11-04 09:48:50|109847.1|109822.1|109855.7|109830.7|109857.5|109832.5|109847|109822|23
1730713740000|2024-11-04 09:49:00|109855.6|109830.6|109855|109830|109856|109831|109853.4|109828.4|10
1730713750000|2024-11-04 09:49:10|109854.6|109829.6|109853.2|109828.2|109854.6|109829.6|109852.4|109827.4|9
1730713760000|2024-11-04 09:49:20|109853.4|109828.4|109846.6|109821.6|109853.6|109828.6|109846.6|109821.6|12
1730713770000|2024-11-04 09:49:30|109846.7|109821.7|109849|109824|109849|109824|109846.6|109821.6|12
1730713780000|2024-11-04 09:49:40|109849.2|109824.2|109849.8|109824.8|109850.2|109825.2|109848.2|109823.2|13
1730713790000|2024-11-04 09:49:50|109850|109825|109850.2|109825.2|109851.6|109826.6|109849.6|109824.6|16
1730713800000|2024-11-04 09:50:00|109849.8|109824.8|109849.2|109824.2|109849.8|109824.8|109849.2|109824.2|5
1730713810000|2024-11-04 09:50:10|109849.6|109824.6|109853.8|109828.8|109854|109829|109849.6|109824.6|13
1730713820000|2024-11-04 09:50:20|109854|109829|109856.5|109831.5|109856.5|109831.5|109853.6|109828.6|12
1730713830000|2024-11-04 09:50:30|109856.4|109831.4|109857.2|109832.2|109857.5|109832.5|109855.8|109830.8|12
1730713840000|2024-11-04 09:50:40|109857.1|109832.1|109854.5|109829.5|109857.9|109832.9|109853.2|109828.2|13
1730713850000|2024-11-04 09:50:50|109854.6|109829.6|109858.6|109833.6|109858.6|109833.6|109854.6|109829.6|21
1730713860000|2024-11-04 09:51:00|109859.1|109834.1|109854.7|109829.7|109859.2|109834.2|109853.4|109828.4|26
1730713870000|2024-11-04 09:51:10|109855.5|109830.5|109866|109841|109866.6|109841.6|109855.5|109830.5|15
1730713880000|2024-11-04 09:51:20|109865.9|109840.9|109864.8|109839.8|109866.6|109841.6|109864.8|109839.8|11
1730713890000|2024-11-04 09:51:30|109865.5|109840.5|109863.2|109838.2|109865.5|109840.5|109863.2|109838.2|7
1730713900000|2024-11-04 09:51:40|109862.7|109837.7|109861|109836|109862.7|109837.7|109861|109836|7
1730713910000|2024-11-04 09:51:50|109861.3|109836.3|109859|109834|109861.3|109836.3|109859|109834|4
1730713920000|2024-11-04 09:52:00|109859.1|109834.1|109861.2|109836.2|109861.2|109836.2|109858.6|109833.6|9
1730713930000|2024-11-04 09:52:10|109859.8|109834.8|109861.5|109836.5|109861.7|109836.7|109859.8|109834.8|7
1730713940000|2024-11-04 09:52:20|109861.7|109836.7|109861.5|109836.5|109861.9|109836.9|109860.8|109835.8|9
1730713950000|2024-11-04 09:52:30|109861.1|109836.1|109859.6|109834.6|109861.1|109836.1|109857.1|109832.1|9
1730713960000|2024-11-04 09:52:40|109859.8|109834.8|109858.4|109833.4|109859.8|109834.8|109854.9|109829.9|12
1730713970000|2024-11-04 09:52:50|109858.7|109833.7|109859.9|109834.9|109860.7|109835.7|109858.7|109833.7|12
1730713980000|2024-11-04 09:53:00|109859.6|109834.6|109856.4|109831.4|109859.9|109834.9|109856.4|109831.4|18
1730713990000|2024-11-04 09:53:10|109856|109831|109859.4|109834.4|109859.5|109834.5|109855.4|109830.4|11
1730714000000|2024-11-04 09:53:20|109859.2|109834.2|109856.7|109831.7|109859.2|109834.2|109856.7|109831.7|12
1730714010000|2024-11-04 09:53:30|109856.5|109831.5|109853.2|109828.2|109856.5|109831.5|109853|109828|17
1730714020000|2024-11-04 09:53:40|109853.4|109828.4|109830|109805|109853.4|109828.4|109828.4|109803.4|32
1730714030000|2024-11-04 09:53:50|109829.9|109804.9|109830.8|109805.8|109830.9|109805.9|109829.4|109804.4|15
1730714040000|2024-11-04 09:54:00|109830.1|109805.1|109816|109791|109830.1|109805.1|109815.4|109790.4|18
1730714050000|2024-11-04 09:54:10|109813.5|109788.5|109811.1|109786.1|109814.9|109789.9|109811|109786|15
1730714060000|2024-11-04 09:54:20|109811.2|109786.2|109825.7|109800.7|109828.6|109803.6|109811.1|109786.1|36
1730714070000|2024-11-04 09:54:30|109825.6|109800.6|109830.3|109805.3|109831.4|109806.4|109825.6|109800.6|13
1730714080000|2024-11-04 09:54:40|109831.1|109806.1|109832.4|109807.4|109832.4|109807.4|109829.7|109804.7|14
1730714090000|2024-11-04 09:54:50|109832.3|109807.3|109835.5|109810.5|109835.6|109810.6|109830.9|109805.9|20
1730714100000|2024-11-04 09:55:00|109835.1|109810.1|109835.8|109810.8|109836.5|109811.5|109834.2|109809.2|14
1730714110000|2024-11-04 09:55:10|109835.3|109810.3|109831.9|109806.9|109835.3|109810.3|109831.9|109806.9|10
1730714120000|2024-11-04 09:55:20|109832.3|109807.3|109831.5|109806.5|109833.2|109808.2|109831.5|109806.5|9
1730714130000|2024-11-04 09:55:30|109831.1|109806.1|109830.4|109805.4|109831.2|109806.2|109830.4|109805.4|7
1730714140000|2024-11-04 09:55:40|109829.7|109804.7|109828.3|109803.3|109829.7|109804.7|109827.3|109802.3|10
1730714150000|2024-11-04 09:55:50|109827.9|109802.9|109826.9|109801.9|109827.9|109802.9|109826.4|109801.4|7
1730714160000|2024-11-04 09:56:00|109826|109801|109828|109803|109828|109803|109825.1|109800.1|10
1730714170000|2024-11-04 09:56:10|109828.1|109803.1|109832.6|109807.6|109833.6|109808.6|109828.1|109803.1|17
1730714180000|2024-11-04 09:56:20|109832.8|109807.8|109829|109804|109833.1|109808.1|109829|109804|20
1730714190000|2024-11-04 09:56:30|109829.2|109804.2|109833.6|109808.6|109833.6|109808.6|109828.4|109803.4|18
1730714200000|2024-11-04 09:56:40|109833.4|109808.4|109833.2|109808.2|109833.4|109808.4|109833|109808|5
1730714210000|2024-11-04 09:56:50|109833.1|109808.1|109838.6|109813.6|109838.6|109813.6|109833.1|109808.1|12
1730714220000|2024-11-04 09:57:00|109836.9|109811.9|109834.6|109809.6|109836.9|109811.9|109834.6|109809.6|8
1730714230000|2024-11-04 09:57:10|109834.7|109809.7|109830.1|109805.1|109834.7|109809.7|109830.1|109805.1|15
1730714240000|2024-11-04 09:57:20|109828.9|109803.9|109822.7|109797.7|109830.4|109805.4|109822.6|109797.6|25
1730714250000|2024-11-04 09:57:30|109822.4|109797.4|109816.3|109791.3|109822.4|109797.4|109816.3|109791.3|13
1730714260000|2024-11-04 09:57:40|109815.2|109790.2|109795.8|109770.8|109815.3|109790.3|109790.8|109765.8|30
1730714270000|2024-11-04 09:57:50|109796|109771|109781.3|109756.3|109800.3|109775.3|109779|109754|36
1730714280000|2024-11-04 09:58:00|109781.5|109756.5|109790.6|109765.6|109790.6|109765.6|109779.8|109754.8|24
1730714290000|2024-11-04 09:58:10|109790.5|109765.5|109792.4|109767.4|109792.5|109767.5|109790.5|109765.5|15
1730714300000|2024-11-04 09:58:20|109792.7|109767.7|109792.8|109767.8|109793.5|109768.5|109790|109765|12
1730714310000|2024-11-04 09:58:30|109792.9|109767.9|109807.2|109782.2|109807.2|109782.2|109792.9|109767.9|19
1730714320000|2024-11-04 09:58:40|109805.1|109780.1|109809.1|109784.1|109809.4|109784.4|109804.6|109779.6|27
1730714330000|2024-11-04 09:58:50|109809|109784|109823.1|109798.1|109825.4|109800.4|109808.9|109783.9|24
1730714340000|2024-11-04 09:59:00|109823.5|109798.5|109822.9|109797.9|109824.6|109799.6|109821.2|109796.2|23
1730714350000|2024-11-04 09:59:10|109822.7|109797.7|109824.2|109799.2|109826|109801|109822.7|109797.7|17
1730714360000|2024-11-04 09:59:20|109824.1|109799.1|109829.2|109804.2|109829.2|109804.2|109822.8|109797.8|14
1730714370000|2024-11-04 09:59:30|109829.5|109804.5|109839.4|109814.4|109839.4|109814.4|109826.9|109801.9|19
1730714380000|2024-11-04 09:59:40|109839.2|109814.2|109836.7|109811.7|109839.2|109814.2|109836.7|109811.7|10
1730714390000|2024-11-04 09:59:50|109837|109812|109835|109810|109837.9|109812.9|109835|109810|14
1730714400000|2024-11-04 10:00:00|109835.2|109810.2|109825|109800|109837.7|109812.7|109816.9|109791.9|29
1730714410000|2024-11-04 10:00:10|109825.2|109800.2|109828|109803|109828.1|109803.1|109825.2|109800.2|8
1730714420000|2024-11-04 10:00:20|109827.9|109802.9|109820|109795|109832.9|109807.9|109818.7|109793.7|34
1730714430000|2024-11-04 10:00:30|109820.3|109795.3|109826.4|109801.4|109829.7|109804.7|109820.1|109795.1|22
1730714440000|2024-11-04 10:00:40|109823.3|109798.3|109818.9|109793.9|109825.4|109800.4|109818.9|109793.9|17
1730714450000|2024-11-04 10:00:50|109819.1|109794.1|109822.5|109797.5|109823.2|109798.2|109818.4|109793.4|15
1730714460000|2024-11-04 10:01:00|109823.2|109798.2|109824.6|109799.6|109824.7|109799.7|109820|109795|24
1730714470000|2024-11-04 10:01:10|109825.5|109800.5|109827.3|109802.3|109828.4|109803.4|109825.4|109800.4|17
1730714480000|2024-11-04 10:01:20|109827.4|109802.4|109828.9|109803.9|109831.6|109806.6|109827.4|109802.4|18
1730714490000|2024-11-04 10:01:30|109830.7|109805.7|109831.1|109806.1|109838.1|109813.1|109830.7|109805.7|27
1730714500000|2024-11-04 10:01:40|109831.3|109806.3|109830.2|109805.2|109831.3|109806.3|109829.5|109804.5|8
1730714510000|2024-11-04 10:01:50|109830.1|109805.1|109859.6|109834.6|109859.6|109834.6|109829.6|109804.6|10
1730714520000|2024-11-04 10:02:00|109858.7|109833.7|109856.7|109831.7|109867.9|109842.9|109856.7|109831.7|40
1730714530000|2024-11-04 10:02:10|109856.1|109831.1|109857.4|109832.4|109857.5|109832.5|109855.1|109830.1|15
1730714540000|2024-11-04 10:02:20|109857.2|109832.2|109855.3|109830.3|109857.2|109832.2|109855.3|109830.3|7
1730714550000|2024-11-04 10:02:30|109855.2|109830.2|109854|109829|109855.2|109830.2|109852.5|109827.5|14
1730714560000|2024-11-04 10:02:40|109854.2|109829.2|109856.1|109831.1|109856.8|109831.8|109854.2|109829.2|7
1730714570000|2024-11-04 10:02:50|109856.3|109831.3|109851.8|109826.8|109856.4|109831.4|109851.8|109826.8|13
1730714580000|2024-11-04 10:03:00|109852|109827|109865.4|109840.4|109865.7|109840.7|109852|109827|20
1730714590000|2024-11-04 10:03:10|109864.7|109839.7|109836.3|109811.3|109867.1|109842.1|109834.1|109809.1|34
1730714600000|2024-11-04 10:03:20|109836.6|109811.6|109834.7|109809.7|109836.6|109811.6|109834.6|109809.6|13
1730714610000|2024-11-04 10:03:30|109834.4|109809.4|109836.1|109811.1|109836.4|109811.4|109834.4|109809.4|11
1730714620000|2024-11-04 10:03:40|109837.1|109812.1|109835.8|109810.8|109837.7|109812.7|109835.8|109810.8|12
1730714630000|2024-11-04 10:03:50|109835.6|109810.6|109830.1|109805.1|109835.6|109810.6|109830.1|109805.1|15
1730714640000|2024-11-04 10:04:00|109829.6|109804.6|109823.7|109798.7|109829.6|109804.6|109822.3|109797.3|20
1730714650000|2024-11-04 10:04:10|109822.9|109797.9|109830.4|109805.4|109830.4|109805.4|109819.8|109794.8|28
1730714660000|2024-11-04 10:04:20|109831.2|109806.2|109824.9|109799.9|109831.7|109806.7|109823.8|109798.8|27
1730714670000|2024-11-04 10:04:30|109824.4|109799.4|109833.7|109808.7|109833.7|109808.7|109823.7|109798.7|24
1730714680000|2024-11-04 10:04:40|109834.2|109809.2|109841.3|109816.3|109842.5|109817.5|109834.2|109809.2|30
1730714690000|2024-11-04 10:04:50|109841.4|109816.4|109840.6|109815.6|109845.9|109820.9|109839.9|109814.9|19
1730714700000|2024-11-04 10:05:00|109839.8|109814.8|109842.3|109817.3|109843.3|109818.3|109839.1|109814.1|14
1730714710000|2024-11-04 10:05:10|109842.5|109817.5|109849.4|109824.4|109849.4|109824.4|109842.5|109817.5|16
1730714720000|2024-11-04 10:05:20|109849.8|109824.8|109853.8|109828.8|109861|109836|109849.8|109824.8|37
1730714730000|2024-11-04 10:05:30|109853.2|109828.2|109858.9|109833.9|109859.4|109834.4|109853|109828|25
1730714740000|2024-11-04 10:05:40|109858.7|109833.7|109859|109834|109859|109834|109854.7|109829.7|18
1730714750000|2024-11-04 10:05:50|109858.9|109833.9|109856.7|109831.7|109858.9|109833.9|109856.7|109831.7|9
1730714760000|2024-11-04 10:06:00|109856.6|109831.6|109857.4|109832.4|109858.1|109833.1|109856.1|109831.1|20
1730714770000|2024-11-04 10:06:10|109856.7|109831.7|109857.9|109832.9|109858.3|109833.3|109855.4|109830.4|21
1730714780000|2024-11-04 10:06:20|109857.6|109832.6|109858.2|109833.2|109858.9|109833.9|109857|109832|18
1730714790000|2024-11-04 10:06:30|109857.7|109832.7|109857.1|109832.1|109857.7|109832.7|109857.1|109832.1|9
1730714800000|2024-11-04 10:06:40|109858.2|109833.2|109855.1|109830.1|109859.7|109834.7|109855.1|109830.1|22
1730714810000|2024-11-04 10:06:50|109855.4|109830.4|109858.6|109833.6|109859.1|109834.1|109855.4|109830.4|16
1730714820000|2024-11-04 10:07:00|109858.4|109833.4|109854.7|109829.7|109859.3|109834.3|109854.2|109829.2|16
1730714830000|2024-11-04 10:07:10|109855|109830|109854.8|109829.8|109856.1|109831.1|109852.8|109827.8|17
1730714840000|2024-11-04 10:07:20|109854.6|109829.6|109854.2|109829.2|109854.6|109829.6|109853.4|109828.4|6
1730714850000|2024-11-04 10:07:30|109854.5|109829.5|109855.1|109830.1|109855.6|109830.6|109854.2|109829.2|13
1730714860000|2024-11-04 10:07:40|109855.5|109830.5|109855|109830|109857.9|109832.9|109855|109830|14
1730714870000|2024-11-04 10:07:50|109854.3|109829.3|109849.6|109824.6|109854.3|109829.3|109849.6|109824.6|15
1730714880000|2024-11-04 10:08:00|109849.8|109824.8|109852.4|109827.4|109855|109830|109849.8|109824.8|18
1730714890000|2024-11-04 10:08:10|109852.5|109827.5|109850.2|109825.2|109853.4|109828.4|109850.2|109825.2|16
1730714900000|2024-11-04 10:08:20|109850.4|109825.4|109855.4|109830.4|109855.4|109830.4|109850.4|109825.4|16
1730714910000|2024-11-04 10:08:30|109856.5|109831.5|109856.5|109831.5|109856.7|109831.7|109855.7|109830.7|11
1730714920000|2024-11-04 10:08:40|109856.1|109831.1|109854|109829|109857.8|109832.8|109854|109829|16
1730714930000|2024-11-04 10:08:50|109853.8|109828.8|109851.7|109826.7|109854.1|109829.1|109848.3|109823.3|17
1730714940000|2024-11-04 10:09:00|109851.2|109826.2|109852.6|109827.6|109852.7|109827.7|109851.2|109826.2|9
1730714950000|2024-11-04 10:09:10|109852.4|109827.4|109855.4|109830.4|109855.4|109830.4|109851.4|109826.4|14
1730714960000|2024-11-04 10:09:20|109855.5|109830.5|109853.4|109828.4|109855.5|109830.5|109853.4|109828.4|6
1730714970000|2024-11-04 10:09:30|109852.7|109827.7|109853|109828|109853.5|109828.5|109851.3|109826.3|15
1730714980000|2024-11-04 10:09:40|109853.1|109828.1|109853.8|109828.8|109854.8|109829.8|109852.4|109827.4|20
1730714990000|2024-11-04 10:09:50|109854|109829|109854.3|109829.3|109854.3|109829.3|109853.3|109828.3|11
1730715000000|2024-11-04 10:10:00|109854.8|109829.8|109855.5|109830.5|109858|109833|109854.8|109829.8|12
1730715010000|2024-11-04 10:10:10|109857.4|109832.4|109860.6|109835.6|109861.8|109836.8|109857|109832|20
1730715020000|2024-11-04 10:10:20|109860.2|109835.2|109856.8|109831.8|109860.2|109835.2|109856.5|109831.5|9
1730715030000|2024-11-04 10:10:30|109857|109832|109857.9|109832.9|109858|109833|109857|109832|11
1730715040000|2024-11-04 10:10:40|109857.4|109832.4|109859.6|109834.6|109859.6|109834.6|109857.3|109832.3|10
1730715050000|2024-11-04 10:10:50|109858.8|109833.8|109861|109836|109861.4|109836.4|109858.7|109833.7|9
1730715060000|2024-11-04 10:11:00|109861.3|109836.3|109862.4|109837.4|109863.6|109838.6|109861.1|109836.1|15
1730715070000|2024-11-04 10:11:10|109860.5|109835.5|109851.2|109826.2|109861.1|109836.1|109850.4|109825.4|18
1730715080000|2024-11-04 10:11:20|109852|109827|109850|109825|109852.5|109827.5|109847.6|109822.6|19
1730715090000|2024-11-04 10:11:30|109850.9|109825.9|109850.5|109825.5|109850.9|109825.9|109847.8|109822.8|11
1730715100000|2024-11-04 10:11:40|109850.6|109825.6|109861.9|109836.9|109862.9|109837.9|109850.6|109825.6|23
1730715110000|2024-11-04 10:11:50|109862.1|109837.1|109862.1|109837.1|109865.4|109840.4|109861.4|109836.4|21
1730715120000|2024-11-04 10:12:00|109862|109837|109859.9|109834.9|109862.4|109837.4|109859.3|109834.3|19
1730715130000|2024-11-04 10:12:10|109859.7|109834.7|109860.7|109835.7|109860.7|109835.7|109859.5|109834.5|12
1730715140000|2024-11-04 10:12:20|109860.6|109835.6|109866.4|109841.4|109868.3|109843.3|109860.1|109835.1|19
1730715150000|2024-11-04 10:12:30|109866|109841|109864.2|109839.2|109868.2|109843.2|109864.2|109839.2|11
1730715160000|2024-11-04 10:12:40|109863.6|109838.6|109861.7|109836.7|109863.6|109838.6|109861.1|109836.1|16
1730715170000|2024-11-04 10:12:50|109860.9|109835.9|109864.1|109839.1|109864.2|109839.2|109859.2|109834.2|19
1730715180000|2024-11-04 10:13:00|109864.5|109839.5|109862.9|109837.9|109864.5|109839.5|109862.1|109837.1|25
1730715190000|2024-11-04 10:13:10|109862.4|109837.4|109862.4|109837.4|109862.7|109837.7|109861.3|109836.3|11
1730715200000|2024-11-04 10:13:20|109862.7|109837.7|109864.4|109839.4|109866.1|109841.1|109862.6|109837.6|19
1730715210000|2024-11-04 10:13:30|109864.1|109839.1|109864.2|109839.2|109864.2|109839.2|109863.3|109838.3|5
1730715220000|2024-11-04 10:13:40|109865.3|109840.3|109865.9|109840.9|109865.9|109840.9|109863.8|109838.8|9
1730715230000|2024-11-04 10:13:50|109866|109841|109866.1|109841.1|109870.4|109845.4|109865.3|109840.3|16
1730715240000|2024-11-04 10:14:00|109866|109841|109866.9|109841.9|109866.9|109841.9|109865.8|109840.8|8
1730715250000|2024-11-04 10:14:10|109867.4|109842.4|109867.4|109842.4|109868.6|109843.6|109867.1|109842.1|13
1730715260000|2024-11-04 10:14:20|109867.3|109842.3|109861.7|109836.7|109867.3|109842.3|109860.3|109835.3|19
1730715270000|2024-11-04 10:14:30|109861.1|109836.1|109862.4|109837.4|109862.4|109837.4|109860.3|109835.3|11
1730715280000|2024-11-04 10:14:40|109862.9|109837.9|109863.2|109838.2|109863.2|109838.2|109862.4|109837.4|9
1730715290000|2024-11-04 10:14:50|109862.6|109837.6|109884.3|109859.3|109889|109864|109862.6|109837.6|26
1730715300000|2024-11-04 10:15:00|109884.4|109859.4|109882.3|109857.3|109884.4|109859.4|109879.6|109854.6|20
1730715310000|2024-11-04 10:15:10|109882|109857|109889|109864|109889|109864|109882|109857|19
1730715320000|2024-11-04 10:15:20|109888.8|109863.8|109888.8|109863.8|109889|109864|109882.2|109857.2|26
1730715330000|2024-11-04 10:15:30|109889|109864|109884.3|109859.3|109889|109864|109884.3|109859.3|15
1730715340000|2024-11-04 10:15:40|109884.1|109859.1|109884.3|109859.3|109884.7|109859.7|109882|109857|14
1730715350000|2024-11-04 10:15:50|109883.9|109858.9|109881.4|109856.4|109883.9|109858.9|109881.4|109856.4|7
1730715360000|2024-11-04 10:16:00|109882.6|109857.6|109880.1|109855.1|109885.4|109860.4|109879.9|109854.9|20
1730715370000|2024-11-04 10:16:10|109880.2|109855.2|109883.1|109858.1|109883.1|109858.1|109879.8|109854.8|10
1730715380000|2024-11-04 10:16:20|109883|109858|109876.6|109851.6|109883|109858|109876.6|109851.6|15
1730715390000|2024-11-04 10:16:30|109876|109851|109876.8|109851.8|109876.8|109851.8|109875.1|109850.1|10
1730715400000|2024-11-04 10:16:40|109876.6|109851.6|109885.6|109860.6|109886.2|109861.2|109876.6|109851.6|17
1730715410000|2024-11-04 10:16:50|109885.9|109860.9|109886.5|109861.5|109887.2|109862.2|109885.6|109860.6|18
1730715420000|2024-11-04 10:17:00|109886.3|109861.3|109893.8|109868.8|109893.8|109868.8|109886.2|109861.2|15
1730715430000|2024-11-04 10:17:10|109893.9|109868.9|109896|109871|109896|109871|109893.9|109868.9|8
1730715440000|2024-11-04 10:17:20|109896.4|109871.4|109896.7|109871.7|109896.7|109871.7|109894.7|109869.7|9
1730715450000|2024-11-04 10:17:30|109897.5|109872.5|109889.9|109864.9|109897.5|109872.5|109889.8|109864.8|19
1730715460000|2024-11-04 10:17:40|109890.7|109865.7|109896.2|109871.2|109896.7|109871.7|109890.7|109865.7|12
1730715470000|2024-11-04 10:17:50|109896.4|109871.4|109896.5|109871.5|109897.3|109872.3|109895.5|109870.5|10
1730715480000|2024-11-04 10:18:00|109896.7|109871.7|109895.7|109870.7|109899.1|109874.1|109895.2|109870.2|14
1730715490000|2024-11-04 10:18:10|109896.8|109871.8|109897.7|109872.7|109897.7|109872.7|109895.7|109870.7|10
1730715500000|2024-11-04 10:18:20|109897.8|109872.8|109898.6|109873.6|109900.2|109875.2|109897.7|109872.7|12
1730715510000|2024-11-04 10:18:30|109898.8|109873.8|109904.3|109879.3|109906.2|109881.2|109898.8|109873.8|30
1730715520000|2024-11-04 10:18:40|109905.4|109880.4|109906.7|109881.7|109909.3|109884.3|109904.9|109879.9|26
1730715530000|2024-11-04 10:18:50|109906.8|109881.8|109903.2|109878.2|109908.1|109883.1|109902.5|109877.5|28
1730715540000|2024-11-04 10:19:00|109903.8|109878.8|109902.6|109877.6|109904.2|109879.2|109900.9|109875.9|18
1730715550000|2024-11-04 10:19:10|109902.7|109877.7|109900.3|109875.3|109902.7|109877.7|109900.3|109875.3|12
1730715560000|2024-11-04 10:19:20|109900.6|109875.6|109891.2|109866.2|109901.3|109876.3|109891.2|109866.2|19
1730715570000|2024-11-04 10:19:30|109891.4|109866.4|109893.6|109868.6|109894.7|109869.7|109891.4|109866.4|14
1730715580000|2024-11-04 10:19:40|109893.7|109868.7|109901.9|109876.9|109902|109877|109893.1|109868.1|24
1730715590000|2024-11-04 10:19:50|109901.5|109876.5|109889.8|109864.8|109901.5|109876.5|109887.7|109862.7|23
1730715600000|2024-11-04 10:20:00|109890.3|109865.3|109885.7|109860.7|109890.7|109865.7|109884.7|109859.7|13
1730715610000|2024-11-04 10:20:10|109885.8|109860.8|109891.4|109866.4|109891.4|109866.4|109885.8|109860.8|15
1730715620000|2024-11-04 10:20:20|109890.8|109865.8|109889.3|109864.3|109900.2|109875.2|109887.5|109862.5|29
1730715630000|2024-11-04 10:20:30|109889.2|109864.2|109895.8|109870.8|109895.8|109870.8|109887.5|109862.5|17
1730715640000|2024-11-04 10:20:40|109896|109871|109898.5|109873.5|109900.2|109875.2|109896|109871|14
1730715650000|2024-11-04 10:20:50|109898.1|109873.1|109898.3|109873.3|109898.3|109873.3|109898|109873|4
1730715660000|2024-11-04 10:21:00|109898.6|109873.6|109885.6|109860.6|109902|109877|109885.6|109860.6|26
1730715670000|2024-11-04 10:21:10|109883.3|109858.3|109888.2|109863.2|109888.2|109863.2|109883.3|109858.3|11
1730715680000|2024-11-04 10:21:20|109888.4|109863.4|109891.1|109866.1|109891.1|109866.1|109887.6|109862.6|14
1730715690000|2024-11-04 10:21:30|109891|109866|109899.3|109874.3|109900.1|109875.1|109891|109866|18
1730715700000|2024-11-04 10:21:40|109899.2|109874.2|109903.4|109878.4|109903.6|109878.6|109898.8|109873.8|12
1730715710000|2024-11-04 10:21:50|109904.3|109879.3|109900.7|109875.7|109906|109881|109900.5|109875.5|17
1730715720000|2024-11-04 10:22:00|109900.5|109875.5|109897.2|109872.2|109900.5|109875.5|109896.1|109871.1|22
1730715730000|2024-11-04 10:22:10|109897.1|109872.1|109894.6|109869.6|109897.1|109872.1|109894.6|109869.6|6
1730715740000|2024-11-04 10:22:20|109894.2|109869.2|109894.5|109869.5|109894.5|109869.5|109894.1|109869.1|5
1730715750000|2024-11-04 10:22:30|109895.1|109870.1|109901.8|109876.8|109905.7|109880.7|109895|109870|22
1730715760000|2024-11-04 10:22:40|109901.9|109876.9|109903.9|109878.9|109904.7|109879.7|109901.9|109876.9|10
1730715770000|2024-11-04 10:22:50|109904.2|109879.2|109905.5|109880.5|109905.6|109880.6|109904.2|109879.2|10
1730715780000|2024-11-04 10:23:00|109905.6|109880.6|109903|109878|109906.1|109881.1|109903|109878|7
1730715790000|2024-11-04 10:23:10|109902.9|109877.9|109905.1|109880.1|109905.2|109880.2|109902.9|109877.9|7
1730715800000|2024-11-04 10:23:20|109905.4|109880.4|109908.4|109883.4|109908.4|109883.4|109905.4|109880.4|7
1730715810000|2024-11-04 10:23:30|109908.5|109883.5|109907.4|109882.4|109910.2|109885.2|109905.1|109880.1|20
1730715820000|2024-11-04 10:23:40|109905.9|109880.9|109904.2|109879.2|109905.9|109880.9|109904.2|109879.2|10
1730715830000|2024-11-04 10:23:50|109904.3|109879.3|109901|109876|109904.3|109879.3|109899.4|109874.4|16
1730715840000|2024-11-04 10:24:00|109901.3|109876.3|109904.2|109879.2|109904.5|109879.5|109900.9|109875.9|15
1730715850000|2024-11-04 10:24:10|109904.3|109879.3|109902.8|109877.8|109904.3|109879.3|109902.8|109877.8|7
1730715860000|2024-11-04 10:24:20|109902.7|109877.7|109902.5|109877.5|109902.7|109877.7|109901.9|109876.9|10
1730715870000|2024-11-04 10:24:30|109902.8|109877.8|109903.5|109878.5|109904.7|109879.7|109900.5|109875.5|11
1730715880000|2024-11-04 10:24:40|109903.6|109878.6|109903.3|109878.3|109904.6|109879.6|109900.8|109875.8|16
1730715890000|2024-11-04 10:24:50|109903.1|109878.1|109901.4|109876.4|109903.6|109878.6|109901.4|109876.4|19
1730715900000|2024-11-04 10:25:00|109901.3|109876.3|109884.3|109859.3|109901.7|109876.7|109883.3|109858.3|23
1730715910000|2024-11-04 10:25:10|109884.1|109859.1|109880.6|109855.6|109884.1|109859.1|109880.6|109855.6|11
1730715920000|2024-11-04 10:25:20|109881.1|109856.1|109887.1|109862.1|109887.1|109862.1|109881.1|109856.1|14
1730715930000|2024-11-04 10:25:30|109886.6|109861.6|109885|109860|109889.9|109864.9|109885|109860|23
1730715940000|2024-11-04 10:25:40|109884.4|109859.4|109872.4|109847.4|109884.4|109859.4|109862.1|109822.6|23
1730715950000|2024-11-04 10:25:50|109872.3|109847.3|109869.9|109844.9|109872.3|109847.3|109865|109840|25
1730715960000|2024-11-04 10:26:00|109870.5|109845.5|109866.7|109841.7|109870.5|109845.5|109866.5|109841.5|19
1730715970000|2024-11-04 10:26:10|109867.4|109842.4|109855.6|109830.6|109867.4|109842.4|109855.6|109830.6|17
1730715980000|2024-11-04 10:26:20|109855.8|109830.8|109868.1|109843.1|109868.6|109843.6|109855.8|109830.8|25
1730715990000|2024-11-04 10:26:30|109867.5|109842.5|109867.9|109842.9|109868.6|109843.6|109866|109841|18
1730716000000|2024-11-04 10:26:40|109868.3|109843.3|109880|109855|109881.4|109856.4|109867.7|109842.7|28
1730716010000|2024-11-04 10:26:50|109879.4|109854.4|109877.1|109852.1|109879.4|109854.4|109875.7|109850.7|18
1730716020000|2024-11-04 10:27:00|109877.7|109852.7|109877.2|109852.2|109879.1|109854.1|109876.8|109851.8|10
1730716030000|2024-11-04 10:27:10|109877.4|109852.4|109877.1|109852.1|109883.3|109858.3|109877|109852|17
1730716040000|2024-11-04 10:27:20|109876.9|109851.9|109876.8|109851.8|109880.5|109855.5|109876.8|109851.8|19
1730716050000|2024-11-04 10:27:30|109876.6|109851.6|109876.1|109851.1|109877.1|109852.1|109875.3|109850.3|16
1730716060000|2024-11-04 10:27:40|109875.8|109850.8|109877.4|109852.4|109878.4|109853.4|109874.5|109849.5|22
1730716070000|2024-11-04 10:27:50|109877.2|109852.2|109885|109860|109885|109860|109876.6|109851.6|28
1730716080000|2024-11-04 10:28:00|109885.3|109860.3|109879.1|109854.1|109885.3|109860.3|109879.1|109854.1|15
1730716090000|2024-11-04 10:28:10|109879.2|109854.2|109880.1|109855.1|109880.4|109855.4|109877.7|109852.7|12
1730716100000|2024-11-04 10:28:20|109880.2|109855.2|109878.4|109853.4|109880.2|109855.2|109878.2|109853.2|13
1730716110000|2024-11-04 10:28:30|109878.2|109853.2|109880.4|109855.4|109880.4|109855.4|109877.8|109852.8|14
1730716120000|2024-11-04 10:28:40|109881.2|109856.2|109864.9|109839.9|109882.3|109857.3|109864|109839|28
1730716130000|2024-11-04 10:28:50|109867.1|109842.1|109876.8|109851.8|109876.8|109851.8|109867.1|109842.1|28
1730716140000|2024-11-04 10:29:00|109876.6|109851.6|109876.9|109851.9|109881.4|109856.4|109876|109851|19
1730716150000|2024-11-04 10:29:10|109876.6|109851.6|109876.5|109851.5|109876.7|109851.7|109871.5|109846.5|25
1730716160000|2024-11-04 10:29:20|109877|109852|109880.5|109855.5|109880.5|109855.5|109876.8|109851.8|12
1730716170000|2024-11-04 10:29:30|109879.9|109854.9|109860.5|109835.5|109880.1|109855.1|109859.8|109834.8|22
1730716180000|2024-11-04 10:29:40|109859.9|109834.9|109880.9|109855.9|109880.9|109855.9|109858.5|109833.5|25
1730716190000|2024-11-04 10:29:50|109881.2|109856.2|109880.9|109855.9|109883|109858|109880.9|109855.9|13
1730716200000|2024-11-04 10:30:00|109881.2|109856.2|109882.2|109857.2|109883.9|109858.9|109881.2|109856.2|17
1730716210000|2024-11-04 10:30:10|109882|109857|109877.4|109852.4|109882.8|109857.8|109877.4|109852.4|15
1730716220000|2024-11-04 10:30:20|109870.9|109845.9|109875.4|109850.4|109875.4|109850.4|109869.4|109844.4|23
1730716230000|2024-11-04 10:30:30|109875.2|109850.2|109864.6|109839.6|109882.2|109857.2|109864.6|109839.6|23
1730716240000|2024-11-04 10:30:40|109864.8|109839.8|109854.1|109829.1|109865.9|109840.9|109854.1|109829.1|25
1730716250000|2024-11-04 10:30:50|109853.9|109828.9|109847.9|109822.9|109853.9|109828.9|109845|109820|8
1730716260000|2024-11-04 10:31:00|109847.7|109822.7|109847.2|109822.2|109857.8|109832.8|109847.2|109822.2|26
1730716270000|2024-11-04 10:31:10|109847|109822|109836.6|109811.6|109847|109822|109832.9|109807.9|29
1730716280000|2024-11-04 10:31:20|109836.1|109811.1|109838.6|109813.6|109838.6|109813.6|109834|109809|18
1730716290000|2024-11-04 10:31:30|109838.4|109813.4|109839.1|109814.1|109840.4|109815.4|109837.6|109812.6|12
1730716300000|2024-11-04 10:31:40|109838.9|109813.9|109840.4|109815.4|109840.4|109815.4|109838.5|109813.5|14
1730716310000|2024-11-04 10:31:50|109840.3|109815.3|109825.5|109800.5|109840.8|109815.8|109824.8|109799.8|30
1730716320000|2024-11-04 10:32:00|109825.7|109800.7|109825.9|109800.9|109828.6|109803.6|109825.7|109800.7|19
1730716330000|2024-11-04 10:32:10|109825.4|109800.4|109822|109797|109825.4|109800.4|109822|109797|17
1730716340000|2024-11-04 10:32:20|109822.2|109797.2|109823.7|109798.7|109824.2|109799.2|109822.2|109797.2|12
1730716350000|2024-11-04 10:32:30|109823.5|109798.5|109815|109790|109823.5|109798.5|109814|109789|21
1730716360000|2024-11-04 10:32:40|109815.1|109790.1|109814.6|109789.6|109815.9|109790.9|109814|109789|14
1730716370000|2024-11-04 10:32:50|109815|109790|109815.5|109790.5|109815.6|109790.6|109815|109790|4
1730716380000|2024-11-04 10:33:00|109815.2|109790.2|109813.3|109788.3|109815.4|109790.4|109813.3|109788.3|11
1730716390000|2024-11-04 10:33:10|109813.9|109788.9|109814.3|109789.3|109817.9|109792.9|109812.7|109787.7|21
1730716400000|2024-11-04 10:33:20|109814.2|109789.2|109814|109789|109814.2|109789.2|109813|109788|11
1730716410000|2024-11-04 10:33:30|109816.5|109791.5|109820.6|109795.6|109820.6|109795.6|109815.1|109790.1|10
1730716420000|2024-11-04 10:33:40|109820.7|109795.7|109821.5|109796.5|109821.5|109796.5|109820.7|109795.7|10
1730716430000|2024-11-04 10:33:50|109821.4|109796.4|109823.1|109798.1|109823.1|109798.1|109821.2|109796.2|10
1730716440000|2024-11-04 10:34:00|109822.9|109797.9|109825.4|109800.4|109828.3|109803.3|109822.9|109797.9|25
1730716450000|2024-11-04 10:34:10|109825.5|109800.5|109821.9|109796.9|109825.5|109800.5|109821.9|109796.9|10
1730716460000|2024-11-04 10:34:20|109822|109797|109823.4|109798.4|109823.4|109798.4|109821.3|109796.3|10
1730716470000|2024-11-04 10:34:30|109822.9|109797.9|109823|109798|109823|109798|109821.2|109796.2|8
1730716480000|2024-11-04 10:34:40|109823.2|109798.2|109824.3|109799.3|109824.9|109799.9|109823.2|109798.2|11
1730716490000|2024-11-04 10:34:50|109824.2|109799.2|109821.9|109796.9|109824.2|109799.2|109821.9|109796.9|6
1730716500000|2024-11-04 10:35:00|109821.8|109796.8|109823.5|109798.5|109823.8|109798.8|109821.7|109796.7|12
1730716510000|2024-11-04 10:35:10|109823.4|109798.4|109825.3|109800.3|109826.3|109801.3|109822.9|109797.9|11
1730716520000|2024-11-04 10:35:20|109825.6|109800.6|109825.5|109800.5|109826.5|109801.5|109825.5|109800.5|9
1730716530000|2024-11-04 10:35:30|109824.7|109799.7|109822.5|109797.5|109825.9|109800.9|109822.5|109797.5|9
1730716540000|2024-11-04 10:35:40|109820.8|109795.8|109815.5|109790.5|109820.8|109795.8|109815.5|109790.5|13
1730716550000|2024-11-04 10:35:50|109815.6|109790.6|109814.1|109789.1|109818.1|109793.1|109814.1|109789.1|17
1730716560000|2024-11-04 10:36:00|109813.9|109788.9|109813.6|109788.6|109815|109790|109813.6|109788.6|6
1730716570000|2024-11-04 10:36:10|109813.3|109788.3|109797.1|109772.1|109813.5|109788.5|109796.7|109771.7|25
1730716580000|2024-11-04 10:36:20|109796.8|109771.8|109795.8|109770.8|109797|109772|109795.5|109770.5|11
1730716590000|2024-11-04 10:36:30|109795.1|109770.1|109788.8|109763.8|109795.1|109770.1|109788.8|109763.8|13
1730716600000|2024-11-04 10:36:40|109789|109764|109792.7|109767.7|109794.1|109769.1|109788.7|109763.7|15
1730716610000|2024-11-04 10:36:50|109792.2|109767.2|109789.5|109764.5|109792.2|109767.2|109789.4|109764.4|11
1730716620000|2024-11-04 10:37:00|109789.7|109764.7|109777.4|109752.4|109790.3|109765.3|109776.7|109751.7|18
1730716630000|2024-11-04 10:37:10|109779.3|109754.3|109779.8|109754.8|109780.6|109755.6|109778.3|109753.3|12
1730716640000|2024-11-04 10:37:20|109779.7|109754.7|109780.3|109755.3|109780.5|109755.5|109779.7|109754.7|4
1730716650000|2024-11-04 10:37:30|109780|109755|109773.3|109748.3|109780|109755|109773.3|109748.3|12
1730716660000|2024-11-04 10:37:40|109773.2|109748.2|109773.1|109748.1|109774.6|109749.6|109772.2|109747.2|17
1730716670000|2024-11-04 10:37:50|109773.4|109748.4|109778.9|109753.9|109779.1|109754.1|109773.4|109748.4|11
1730716680000|2024-11-04 10:38:00|109778.4|109753.4|109779.4|109754.4|109779.5|109754.5|109776|109751|18
1730716690000|2024-11-04 10:38:10|109779.7|109754.7|109771.9|109746.9|109780.7|109755.7|109771.7|109746.7|22
1730716700000|2024-11-04 10:38:20|109772|109747|109771.3|109746.3|109772.4|109747.4|109769.8|109744.8|16
1730716710000|2024-11-04 10:38:30|109770.8|109745.8|109770.7|109745.7|109771|109746|109770.1|109745.1|8
1730716720000|2024-11-04 10:38:40|109770.8|109745.8|109773|109748|109773.3|109748.3|109770.8|109745.8|11
1730716730000|2024-11-04 10:38:50|109772.9|109747.9|109767.3|109742.3|109772.9|109747.9|109765.7|109740.7|27
1730716740000|2024-11-04 10:39:00|109767.5|109742.5|109767|109742|109768.5|109743.5|109767|109742|13
1730716750000|2024-11-04 10:39:10|109766.5|109741.5|109761|109736|109766.5|109741.5|109761|109736|10
1730716760000|2024-11-04 10:39:20|109761.1|109736.1|109761.6|109736.6|109761.7|109736.7|109761.1|109736.1|4
1730716770000|2024-11-04 10:39:30|109761.4|109736.4|109761.4|109736.4|109761.7|109736.7|109761.4|109736.4|4
1730716780000|2024-11-04 10:39:40|109761.2|109736.2|109759.4|109734.4|109761.4|109736.4|109759.4|109734.4|8
1730716790000|2024-11-04 10:39:50|109759.7|109734.7|109767|109742|109768.7|109743.7|109759.7|109734.7|14
1730716800000|2024-11-04 10:40:00|109766.3|109741.3|109765.7|109740.7|109767.1|109742.1|109764.9|109739.9|17
1730716810000|2024-11-04 10:40:10|109765.5|109740.5|109766.9|109741.9|109767|109742|109765.5|109740.5|10
1730716820000|2024-11-04 10:40:20|109767.2|109742.2|109767.2|109742.2|109767.4|109742.4|109766.6|109741.6|7
1730716830000|2024-11-04 10:40:30|109766.7|109741.7|109766.3|109741.3|109766.9|109741.9|109766.3|109741.3|6
1730716840000|2024-11-04 10:40:40|109766.7|109741.7|109768.2|109743.2|109768.2|109743.2|109764.5|109739.5|16
1730716850000|2024-11-04 10:40:50|109768.3|109743.3|109768.7|109743.7|109769.1|109744.1|109766.6|109741.6|13
1730716860000|2024-11-04 10:41:00|109768.6|109743.6|109769.1|109744.1|109769.8|109744.8|109768.6|109743.6|14
1730716870000|2024-11-04 10:41:10|109769.5|109744.5|109769.6|109744.6|109770.4|109745.4|109769.1|109744.1|7
1730716880000|2024-11-04 10:41:20|109769.7|109744.7|109769.2|109744.2|109769.7|109744.7|109769.2|109744.2|5
1730716890000|2024-11-04 10:41:30|109769.3|109744.3|109768.9|109743.9|109769.3|109744.3|109768.6|109743.6|7
1730716900000|2024-11-04 10:41:40|109768.7|109743.7|109768.1|109743.1|109768.7|109743.7|109768.1|109743.1|3
1730716910000|2024-11-04 10:41:50|109767.7|109742.7|109771.4|109746.4|109771.4|109746.4|109767.7|109742.7|8
1730716920000|2024-11-04 10:42:00|109771.6|109746.6|109766.8|109741.8|109775.4|109750.4|109766.8|109741.8|20
1730716930000|2024-11-04 10:42:10|109766.5|109741.5|109760.7|109735.7|109766.5|109741.5|109760.7|109735.7|14
1730716940000|2024-11-04 10:42:20|109760.3|109735.3|109760.8|109735.8|109760.8|109735.8|109759.3|109734.3|9
1730716950000|2024-11-04 10:42:30|109760.9|109735.9|109765.6|109740.6|109767.7|109742.7|109760.9|109735.9|12
1730716960000|2024-11-04 10:42:40|109765.4|109740.4|109764.6|109739.6|109765.4|109740.4|109764.5|109739.5|7
1730716970000|2024-11-04 10:42:50|109764.3|109739.3|109765|109740|109765.1|109740.1|109764.3|109739.3|5
1730716980000|2024-11-04 10:43:00|109764.9|109739.9|109768.1|109743.1|109768.1|109743.1|109764.8|109739.8|11
1730716990000|2024-11-04 10:43:10|109767.8|109742.8|109765.9|109740.9|109768|109743|109765.9|109740.9|9
1730717000000|2024-11-04 10:43:20|109766.1|109741.1|109762.6|109737.6|109766.1|109741.1|109762.6|109737.6|10
1730717010000|2024-11-04 10:43:30|109762.8|109737.8|109760.7|109735.7|109764|109739|109760.7|109735.7|15
1730717020000|2024-11-04 10:43:40|109760.4|109735.4|109756.6|109731.6|109760.4|109735.4|109756.6|109731.6|11
1730717030000|2024-11-04 10:43:50|109756.5|109731.5|109750.4|109725.4|109756.5|109731.5|109750.4|109725.4|16
1730717040000|2024-11-04 10:44:00|109749.7|109724.7|109741.1|109716.1|109749.7|109724.7|109741.1|109716.1|22
1730717050000|2024-11-04 10:44:10|109740.7|109715.7|109740.7|109715.7|109741|109716|109740.3|109715.3|7
1730717060000|2024-11-04 10:44:20|109740|109715|109732.6|109707.6|109740|109715|109732|109707|20
1730717070000|2024-11-04 10:44:30|109732.7|109707.7|109733.1|109708.1|109733.1|109708.1|109732.3|109707.3|4
1730717080000|2024-11-04 10:44:40|109733.2|109708.2|109733.3|109708.3|109734.6|109709.6|109733.1|109708.1|8
1730717090000|2024-11-04 10:44:50|109733.8|109708.8|109737.9|109712.9|109742|109717|109733.8|109708.8|22
1730717100000|2024-11-04 10:45:00|109738.3|109713.3|109735.9|109710.9|109741.6|109716.6|109735.9|109710.9|27
1730717110000|2024-11-04 10:45:10|109736.7|109711.7|109739.6|109714.6|109739.8|109714.8|109735.7|109710.7|25
1730717120000|2024-11-04 10:45:20|109739.8|109714.8|109743.4|109718.4|109744.1|109719.1|109738.8|109713.8|15
1730717130000|2024-11-04 10:45:30|109743.5|109718.5|109743.5|109718.5|109744.1|109719.1|109741.4|109716.4|16
1730717140000|2024-11-04 10:45:40|109743.7|109718.7|109742.1|109717.1|109743.7|109718.7|109742|109717|8
1730717150000|2024-11-04 10:45:50|109742.2|109717.2|109729.2|109704.2|109744.9|109719.9|109729.2|109704.2|26
1730717160000|2024-11-04 10:46:00|109729.3|109704.3|109729.5|109704.5|109733.3|109708.3|109729.3|109704.3|19
1730717170000|2024-11-04 10:46:10|109729.2|109704.2|109729|109704|109735.1|109710.1|109728.6|109703.6|18
1730717180000|2024-11-04 10:46:20|109729.1|109704.1|109730.9|109705.9|109732.4|109707.4|109728.5|109703.5|27
1730717190000|2024-11-04 10:46:30|109731|109706|109735.7|109710.7|109736.3|109711.3|109730.6|109705.6|21
1730717200000|2024-11-04 10:46:40|109736|109711|109732.3|109707.3|109736.6|109711.6|109732.3|109707.3|27
1730717210000|2024-11-04 10:46:50|109732.2|109707.2|109732.2|109707.2|109732.9|109707.9|109730.9|109705.9|22
1730717220000|2024-11-04 10:47:00|109732.7|109707.7|109734.2|109709.2|109735.8|109710.8|109732.2|109707.2|35
1730717230000|2024-11-04 10:47:10|109733.9|109708.9|109732.8|109707.8|109733.9|109708.9|109732|109707|16
1730717240000|2024-11-04 10:47:20|109732.4|109707.4|109738.3|109713.3|109738.3|109713.3|109732.4|109707.4|14
1730717250000|2024-11-04 10:47:30|109738.2|109713.2|109738.4|109713.4|109738.4|109713.4|109738.2|109713.2|3
1730717260000|2024-11-04 10:47:40|109738.3|109713.3|109731|109706|109738.4|109713.4|109730|109705|8
1730717270000|2024-11-04 10:47:50|109730.9|109705.9|109736.3|109711.3|109736.3|109711.3|109730.1|109705.1|15
1730717280000|2024-11-04 10:48:00|109736.8|109711.8|109737.4|109712.4|109738.1|109713.1|109736.8|109711.8|9
1730717290000|2024-11-04 10:48:10|109737.9|109712.9|109739.4|109714.4|109739.4|109714.4|109736.3|109711.3|18
1730717300000|2024-11-04 10:48:20|109738.8|109713.8|109733.4|109708.4|109738.8|109713.8|109733.2|109708.2|14
1730717310000|2024-11-04 10:48:30|109733.6|109708.6|109735.9|109710.9|109735.9|109710.9|109733.6|109708.6|17
1730717320000|2024-11-04 10:48:40|109735.7|109710.7|109736.9|109711.9|109736.9|109711.9|109735.7|109710.7|4
1730717330000|2024-11-04 10:48:50|109737.6|109712.6|109739.8|109714.8|109739.8|109714.8|109737.5|109712.5|8
1730717340000|2024-11-04 10:49:00|109739.1|109714.1|109738.6|109713.6|109739.7|109714.7|109738.3|109713.3|9
1730717350000|2024-11-04 10:49:10|109738.3|109713.3|109734.8|109709.8|109738.4|109713.4|109734.3|109709.3|14
1730717360000|2024-11-04 10:49:20|109735.5|109710.5|109735.5|109710.5|109735.5|109710.5|109735.5|109710.5|1
1730717370000|2024-11-04 10:49:30|109735.2|109710.2|109735.7|109710.7|109735.7|109710.7|109732.6|109707.6|16
1730717380000|2024-11-04 10:49:40|109735.6|109710.6|109738.9|109713.9|109739.1|109714.1|109735.6|109710.6|12
1730717390000|2024-11-04 10:49:50|109739.6|109714.6|109735.9|109710.9|109740.2|109715.2|109735.9|109710.9|12
1730717400000|2024-11-04 10:50:00|109735.8|109710.8|109737.8|109712.8|109737.8|109712.8|109735.8|109710.8|5
1730717410000|2024-11-04 10:50:10|109737.9|109712.9|109730.1|109705.1|109738.2|109713.2|109729.8|109704.8|14
1730717420000|2024-11-04 10:50:20|109730|109705|109727.5|109702.5|109730|109705|109727.5|109702.5|9
1730717430000|2024-11-04 10:50:30|109728.2|109703.2|109728.6|109703.6|109728.6|109703.6|109728|109703|7
1730717440000|2024-11-04 10:50:40|109728.7|109703.7|109730.1|109705.1|109730.2|109705.2|109726.8|109701.8|14
1730717450000|2024-11-04 10:50:50|109730.2|109705.2|109743.2|109718.2|109745.6|109720.6|109730.2|109705.2|28
1730717460000|2024-11-04 10:51:00|109743.6|109718.6|109742.8|109717.8|109744.5|109719.5|109742.6|109717.6|8
1730717470000|2024-11-04 10:51:10|109743.1|109718.1|109741|109716|109743.1|109718.1|109741|109716|7
1730717480000|2024-11-04 10:51:20|109740.9|109715.9|109737.7|109712.7|109740.9|109715.9|109735.6|109710.6|12
1730717490000|2024-11-04 10:51:30|109738.2|109713.2|109734.4|109709.4|109738.6|109713.6|109733.8|109708.8|14
1730717500000|2024-11-04 10:51:40|109733.8|109708.8|109732|109707|109735.1|109710.1|109732|109707|11
1730717510000|2024-11-04 10:51:50|109731.8|109706.8|109732.4|109707.4|109732.4|109707.4|109729.7|109704.7|13
1730717520000|2024-11-04 10:52:00|109731.9|109706.9|109729.9|109704.9|109732.2|109707.2|109729.8|109704.8|16
1730717530000|2024-11-04 10:52:10|109729.8|109704.8|109724.2|109699.2|109729.8|109704.8|109721.6|109696.6|21
1730717540000|2024-11-04 10:52:20|109724.1|109699.1|109721.1|109696.1|109724.1|109699.1|109720.6|109695.6|7
1730717550000|2024-11-04 10:52:30|109720.9|109695.9|109719.1|109694.1|109720.9|109695.9|109718.4|109693.4|17
1730717560000|2024-11-04 10:52:40|109719.2|109694.2|109698.2|109673.2|109719.8|109694.8|109698|109673|12
1730717570000|2024-11-04 10:52:50|109698.9|109673.9|109699.1|109674.1|109699.1|109674.1|109698.2|109673.2|5
1730717580000|2024-11-04 10:53:00|109699|109674|109697.8|109672.8|109699|109674|109696.5|109671.5|10
1730717590000|2024-11-04 10:53:10|109697.9|109672.9|109701.1|109676.1|109701.1|109676.1|109697.9|109672.9|6
1730717600000|2024-11-04 10:53:20|109701.2|109676.2|109700|109675|109701.5|109676.5|109699.9|109674.9|15
1730717610000|2024-11-04 10:53:30|109699.9|109674.9|109700.7|109675.7|109700.8|109675.8|109699.8|109674.8|9
1730717620000|2024-11-04 10:53:40|109700.6|109675.6|109685|109660|109700.6|109675.6|109680.9|109655.9|29
1730717630000|2024-11-04 10:53:50|109685.1|109660.1|109674.9|109649.9|109685.1|109660.1|109672|109647|22
1730717640000|2024-11-04 10:54:00|109674.8|109649.8|109671.1|109646.1|109674.8|109649.8|109671.1|109646.1|15
1730717650000|2024-11-04 10:54:10|109670.6|109645.6|109673.4|109648.4|109673.4|109648.4|109669.7|109644.7|12
1730717660000|2024-11-04 10:54:20|109673.1|109648.1|109675.8|109650.8|109676|109651|109673.1|109648.1|13
1730717670000|2024-11-04 10:54:30|109676.2|109651.2|109673.6|109648.6|109676.3|109651.3|109673.6|109648.6|10
1730717680000|2024-11-04 10:54:40|109672.8|109647.8|109669.4|109644.4|109672.8|109647.8|109669.4|109644.4|11
1730717690000|2024-11-04 10:54:50|109668.6|109643.6|109663.7|109638.7|109668.6|109643.6|109663.7|109638.7|13
1730717700000|2024-11-04 10:55:00|109658.3|109633.3|109648.6|109623.6|109658.3|109633.3|109647.8|109622.8|21
1730717710000|2024-11-04 10:55:10|109648.9|109623.9|109650|109625|109650|109625|109648|109623|8
1730717720000|2024-11-04 10:55:20|109649.7|109624.7|109647.7|109622.7|109649.7|109624.7|109646.2|109621.2|11
1730717730000|2024-11-04 10:55:30|109648.3|109623.3|109653.3|109628.3|109654|109629|109648.3|109623.3|23
1730717740000|2024-11-04 10:55:40|109653.5|109628.5|109644.5|109619.5|109654|109629|109642.7|109617.7|21
1730717750000|2024-11-04 10:55:50|109646.1|109621.1|109644.5|109619.5|109646.1|109621.1|109643.5|109618.5|11
1730717760000|2024-11-04 10:56:00|109646.8|109621.8|109653.6|109628.6|109655.4|109630.4|109646.8|109621.8|15
1730717770000|2024-11-04 10:56:10|109654.3|109629.3|109653.8|109628.8|109654.7|109629.7|109653.6|109628.6|6
1730717780000|2024-11-04 10:56:20|109654.2|109629.2|109667.6|109642.6|109668.1|109643.1|109654.2|109629.2|20
1730717790000|2024-11-04 10:56:30|109667.7|109642.7|109668.5|109643.5|109673|109648|109667.7|109642.7|24
1730717800000|2024-11-04 10:56:40|109668.4|109643.4|109670.7|109645.7|109671.5|109646.5|109667.6|109642.6|25
1730717810000|2024-11-04 10:56:50|109671.1|109646.1|109672.3|109647.3|109675.5|109650.5|109671.1|109646.1|15
1730717820000|2024-11-04 10:57:00|109673.1|109648.1|109677.3|109652.3|109677.3|109652.3|109670.3|109645.3|20
1730717830000|2024-11-04 10:57:10|109677.6|109652.6|109677.2|109652.2|109678.4|109653.4|109677.2|109652.2|9
1730717840000|2024-11-04 10:57:20|109678.6|109653.6|109680.5|109655.5|109682.2|109657.2|109678.1|109653.1|19
1730717850000|2024-11-04 10:57:30|109680.3|109655.3|109680.5|109655.5|109680.6|109655.6|109680.3|109655.3|7
1730717860000|2024-11-04 10:57:40|109680.3|109655.3|109675.7|109650.7|109680.3|109655.3|109675.7|109650.7|14
1730717870000|2024-11-04 10:57:50|109675.6|109650.6|109685.6|109660.6|109686.9|109661.9|109675.2|109650.2|16
1730717880000|2024-11-04 10:58:00|109685.7|109660.7|109685.4|109660.4|109685.7|109660.7|109685.4|109660.4|7
1730717890000|2024-11-04 10:58:10|109685.5|109660.5|109691.2|109666.2|109692.4|109667.4|109681.5|109656.5|27
1730717900000|2024-11-04 10:58:20|109689.9|109664.9|109691.5|109666.5|109693.9|109668.9|109689.9|109664.9|21
1730717910000|2024-11-04 10:58:30|109691|109666|109689.6|109664.6|109691.3|109666.3|109689.3|109664.3|24
1730717920000|2024-11-04 10:58:40|109689.5|109664.5|109688.4|109663.4|109689.8|109664.8|109687.4|109662.4|15
1730717930000|2024-11-04 10:58:50|109688.5|109663.5|109689.1|109664.1|109689.3|109664.3|109687.7|109662.7|9
1730717940000|2024-11-04 10:59:00|109689.2|109664.2|109693.5|109668.5|109695.9|109670.9|109687.1|109662.1|25
1730717950000|2024-11-04 10:59:10|109691.8|109666.8|109692.8|109667.8|109693|109668|109689.3|109664.3|24
1730717960000|2024-11-04 10:59:20|109692.9|109667.9|109691.7|109666.7|109693.2|109668.2|109688.7|109663.7|26
1730717970000|2024-11-04 10:59:30|109693.4|109668.4|109693.3|109668.3|109693.4|109668.4|109690.7|109665.7|29
1730717980000|2024-11-04 10:59:40|109693.5|109668.5|109694.5|109669.5|109694.6|109669.6|109693.5|109668.5|8
1730717990000|2024-11-04 10:59:50|109694.3|109669.3|109694.3|109669.3|109694.5|109669.5|109693.9|109668.9|12
1730718000000|2024-11-04 11:00:00|109694.5|109669.5|109692.3|109667.3|109699.2|109674.2|109692.3|109667.3|17
1730718010000|2024-11-04 11:00:10|109692.1|109667.1|109689.4|109664.4|109692.1|109667.1|109689.4|109664.4|16
1730718020000|2024-11-04 11:00:20|109689.2|109664.2|109686.5|109661.5|109689.2|109664.2|109685.8|109660.8|9
1730718030000|2024-11-04 11:00:30|109686|109661|109689.3|109664.3|109689.3|109664.3|109686|109661|9
1730718040000|2024-11-04 11:00:40|109689.2|109664.2|109681.6|109656.6|109689.6|109664.6|109681.6|109656.6|12
1730718050000|2024-11-04 11:00:50|109681.9|109656.9|109684.9|109659.9|109684.9|109659.9|109681.9|109656.9|11
1730718060000|2024-11-04 11:01:00|109685.1|109660.1|109665.4|109640.4|109687.4|109662.4|109662.6|109637.6|23
1730718070000|2024-11-04 11:01:10|109665.1|109640.1|109660.3|109635.3|109665.3|109640.3|109659.8|109634.8|20
1730718080000|2024-11-04 11:01:20|109661|109636|109666.8|109641.8|109668.3|109643.3|109660.3|109635.3|18
1730718090000|2024-11-04 11:01:30|109666.9|109641.9|109677|109652|109677.1|109652.1|109666.1|109641.1|19
1730718100000|2024-11-04 11:01:40|109676.7|109651.7|109677.3|109652.3|109677.3|109652.3|109676.5|109651.5|8
1730718110000|2024-11-04 11:01:50|109676.9|109651.9|109674.8|109649.8|109676.9|109651.9|109673.8|109648.8|17
1730718120000|2024-11-04 11:02:00|109675|109650|109673.4|109648.4|109675|109650|109673.4|109648.4|9
1730718130000|2024-11-04 11:02:10|109670.8|109645.8|109667.7|109642.7|109670.8|109645.8|109667.7|109642.7|10
1730718140000|2024-11-04 11:02:20|109667.5|109642.5|109667.5|109642.5|109667.8|109642.8|109667.5|109642.5|6
1730718150000|2024-11-04 11:02:30|109667.4|109642.4|109667.8|109642.8|109670.7|109645.7|109667.4|109642.4|13
1730718160000|2024-11-04 11:02:40|109668.7|109643.7|109675.6|109650.6|109675.6|109650.6|109668.7|109643.7|10
1730718170000|2024-11-04 11:02:50|109675.7|109650.7|109679.7|109654.7|109680.2|109655.2|109675.7|109650.7|16
1730718180000|2024-11-04 11:03:00|109679.2|109654.2|109680.1|109655.1|109680.1|109655.1|109677.5|109652.5|8
1730718190000|2024-11-04 11:03:10|109679.1|109654.1|109691.8|109666.8|109692.9|109667.9|109679.1|109654.1|17
1730718200000|2024-11-04 11:03:20|109691.1|109666.1|109689.5|109664.5|109692.2|109667.2|109689.3|109664.3|23
1730718210000|2024-11-04 11:03:30|109689.6|109664.6|109690.2|109665.2|109692.2|109667.2|109689.1|109664.1|16
1730718220000|2024-11-04 11:03:40|109690.3|109665.3|109689|109664|109690.7|109665.7|109688.6|109663.6|10
1730718230000|2024-11-04 11:03:50|109689.1|109664.1|109689.1|109664.1|109689.1|109664.1|109689|109664|3
1730718240000|2024-11-04 11:04:00|109688.7|109663.7|109680.2|109655.2|109690|109665|109680.2|109655.2|21
1730718250000|2024-11-04 11:04:10|109680.3|109655.3|109677.8|109652.8|109680.3|109655.3|109677.1|109652.1|16
1730718260000|2024-11-04 11:04:20|109677.9|109652.9|109680.7|109655.7|109680.7|109655.7|109677.9|109652.9|9
1730718270000|2024-11-04 11:04:30|109680.2|109655.2|109680.2|109655.2|109680.5|109655.5|109679.9|109654.9|6
1730718280000|2024-11-04 11:04:40|109680.3|109655.3|109683.3|109658.3|109683.3|109658.3|109680.3|109655.3|12
1730718290000|2024-11-04 11:04:50|109683.7|109658.7|109681.8|109656.8|109683.7|109658.7|109681.6|109656.6|10
1730718300000|2024-11-04 11:05:00|109681.6|109656.6|109682.1|109657.1|109682.6|109657.6|109681.5|109656.5|13
1730718310000|2024-11-04 11:05:10|109681.7|109656.7|109680.8|109655.8|109681.7|109656.7|109679.1|109654.1|10
1730718320000|2024-11-04 11:05:20|109680.7|109655.7|109677.3|109652.3|109680.7|109655.7|109677.2|109652.2|14
1730718330000|2024-11-04 11:05:30|109676.8|109651.8|109675.5|109650.5|109676.8|109651.8|109674.7|109649.7|12
1730718340000|2024-11-04 11:05:40|109675.3|109650.3|109674.9|109649.9|109676.3|109651.3|109674.9|109649.9|10
1730718350000|2024-11-04 11:05:50|109674.7|109649.7|109682.3|109657.3|109683.9|109658.9|109674.7|109649.7|21
1730718360000|2024-11-04 11:06:00|109682.4|109657.4|109683.8|109658.8|109685.8|109660.8|109681.4|109656.4|16
1730718370000|2024-11-04 11:06:10|109683.6|109658.6|109683.6|109658.6|109683.6|109658.6|109682.1|109657.1|9
1730718380000|2024-11-04 11:06:20|109682.8|109657.8|109681.1|109656.1|109682.8|109657.8|109678.1|109653.1|19
1730718390000|2024-11-04 11:06:30|109681.4|109656.4|109680.7|109655.7|109681.4|109656.4|109679.8|109654.8|8
1730718400000|2024-11-04 11:06:40|109681.5|109656.5|109684.2|109659.2|109684.2|109659.2|109681.5|109656.5|14
1730718410000|2024-11-04 11:06:50|109684.1|109659.1|109683.1|109658.1|109686.2|109661.2|109683.1|109658.1|23
1730718420000|2024-11-04 11:07:00|109683.2|109658.2|109685.7|109660.7|109685.7|109660.7|109681.7|109656.7|21
1730718430000|2024-11-04 11:07:10|109685|109660|109683.7|109658.7|109685.1|109660.1|109683.4|109658.4|19
1730718440000|2024-11-04 11:07:20|109683.6|109658.6|109686.5|109661.5|109687.2|109662.2|109681.4|109656.4|20
1730718450000|2024-11-04 11:07:30|109685.7|109660.7|109679.8|109654.8|109685.8|109660.8|109676|109651|33
1730718460000|2024-11-04 11:07:40|109680.2|109655.2|109682.1|109657.1|109683|109658|109678.6|109653.6|20
1730718470000|2024-11-04 11:07:50|109682.2|109657.2|109677.4|109652.4|109682.6|109657.6|109677.4|109652.4|16
1730718480000|2024-11-04 11:08:00|109677.7|109652.7|109683.9|109658.9|109684.2|109659.2|109677.4|109652.4|19
1730718490000|2024-11-04 11:08:10|109683.7|109658.7|109683.7|109658.7|109683.8|109658.8|109683.7|109658.7|3
1730718500000|2024-11-04 11:08:20|109683.8|109658.8|109682.7|109657.7|109686.3|109661.3|109682.7|109657.7|25
1730718510000|2024-11-04 11:08:30|109682.6|109657.6|109678.4|109653.4|109682.6|109657.6|109675.1|109650.1|27
1730718520000|2024-11-04 11:08:40|109682.9|109657.9|109674|109649|109682.9|109657.9|109674|109649|18
1730718530000|2024-11-04 11:08:50|109674.1|109649.1|109677.1|109652.1|109677.1|109652.1|109672|109647|12
1730718540000|2024-11-04 11:09:00|109677.4|109652.4|109675.9|109650.9|109677.4|109652.4|109675.8|109650.8|7
1730718550000|2024-11-04 11:09:10|109676|109651|109676.7|109651.7|109678.2|109653.2|109675.6|109650.6|15
1730718560000|2024-11-04 11:09:20|109677|109652|109679.3|109654.3|109679.3|109654.3|109675.1|109650.1|16
1730718570000|2024-11-04 11:09:30|109679.4|109654.4|109678.9|109653.9|109679.8|109654.8|109678.9|109653.9|8
1730718580000|2024-11-04 11:09:40|109679.1|109654.1|109666.9|109641.9|109679.1|109654.1|109666.8|109641.8|14
1730718590000|2024-11-04 11:09:50|109666.6|109641.6|109661.3|109636.3|109666.6|109641.6|109661.1|109636.1|14
1730718600000|2024-11-04 11:10:00|109660.9|109635.9|109665|109640|109665|109640|109660.4|109635.4|15
1730718610000|2024-11-04 11:10:10|109665.1|109640.1|109664.1|109639.1|109666.2|109641.2|109664.1|109639.1|14
1730718620000|2024-11-04 11:10:20|109664.2|109639.2|109665.4|109640.4|109665.9|109640.9|109663.8|109638.8|12
1730718630000|2024-11-04 11:10:30|109665.3|109640.3|109664.9|109639.9|109666.2|109641.2|109664.9|109639.9|8
1730718640000|2024-11-04 11:10:40|109665.7|109640.7|109666.3|109641.3|109670.1|109645.1|109665.7|109640.7|15
1730718650000|2024-11-04 11:10:50|109666.2|109641.2|109663.8|109638.8|109666.2|109641.2|109663.8|109638.8|10
1730718660000|2024-11-04 11:11:00|109663.7|109638.7|109655.2|109630.2|109663.7|109638.7|109655.2|109630.2|17
1730718670000|2024-11-04 11:11:10|109654.4|109629.4|109622.7|109597.7|109654.4|109629.4|109622.7|109597.7|19
1730718680000|2024-11-04 11:11:20|109622.5|109597.5|109621.8|109596.8|109622.6|109597.6|109621.7|109596.7|10
1730718690000|2024-11-04 11:11:30|109622|109597|109622|109597|109622.1|109597.1|109622|109597|3
1730718700000|2024-11-04 11:11:40|109622.3|109597.3|109622.4|109597.4|109623.8|109598.8|109622.3|109597.3|12
1730718710000|2024-11-04 11:11:50|109622.3|109597.3|109624.2|109599.2|109624.2|109599.2|109622.3|109597.3|9
1730718720000|2024-11-04 11:12:00|109624.3|109599.3|109623.4|109598.4|109625.5|109600.5|109623.4|109598.4|10
1730718730000|2024-11-04 11:12:10|109623.5|109598.5|109628.6|109603.6|109628.6|109603.6|109623.5|109598.5|10
1730718740000|2024-11-04 11:12:20|109628.9|109603.9|109645.8|109620.8|109645.8|109620.8|109628.9|109603.9|20
1730718750000|2024-11-04 11:12:30|109646.5|109621.5|109647.1|109622.1|109647.7|109622.7|109646.5|109621.5|7
1730718760000|2024-11-04 11:12:40|109647|109622|109648.2|109623.2|109648.9|109623.9|109646.8|109621.8|11
1730718770000|2024-11-04 11:12:50|109647.3|109622.3|109645.3|109620.3|109647.9|109622.9|109645.3|109620.3|12
1730718780000|2024-11-04 11:13:00|109644.7|109619.7|109641.9|109616.9|109644.7|109619.7|109641.9|109616.9|9
1730718790000|2024-11-04 11:13:10|109641.6|109616.6|109643.3|109618.3|109645.9|109620.9|109641.6|109616.6|13
1730718800000|2024-11-04 11:13:20|109643.2|109618.2|109645.6|109620.6|109646.3|109621.3|109643|109618|24
1730718810000|2024-11-04 11:13:30|109645.4|109620.4|109642.3|109617.3|109649.9|109624.9|109642.3|109617.3|19
1730718820000|2024-11-04 11:13:40|109641.2|109616.2|109641|109616|109641.2|109616.2|109639.7|109614.7|9
1730718830000|2024-11-04 11:13:50|109640.9|109615.9|109646.5|109621.5|109650.2|109625.2|109640.9|109615.9|18
1730718840000|2024-11-04 11:14:00|109647.4|109622.4|109648.2|109623.2|109648.7|109623.7|109647.4|109622.4|14
1730718850000|2024-11-04 11:14:10|109648.4|109623.4|109650.4|109625.4|109651.2|109626.2|109648|109623|24
1730718860000|2024-11-04 11:14:20|109650.3|109625.3|109649.4|109624.4|109650.3|109625.3|109649.4|109624.4|7
1730718870000|2024-11-04 11:14:30|109649.8|109624.8|109649.7|109624.7|109649.8|109624.8|109649.6|109624.6|5
1730718880000|2024-11-04 11:14:40|109649.8|109624.8|109650.3|109625.3|109650.4|109625.4|109649.8|109624.8|6
1730718890000|2024-11-04 11:14:50|109650.2|109625.2|109651|109626|109651|109626|109649.1|109624.1|15
1730718900000|2024-11-04 11:15:00|109649.8|109624.8|109651.2|109626.2|109652.1|109627.1|109649.8|109624.8|11
1730718910000|2024-11-04 11:15:10|109650.9|109625.9|109650.8|109625.8|109651.2|109626.2|109650.7|109625.7|8
1730718920000|2024-11-04 11:15:20|109650.7|109625.7|109653.5|109628.5|109653.5|109628.5|109650.7|109625.7|4
1730718930000|2024-11-04 11:15:30|109652.8|109627.8|109653.4|109628.4|109653.7|109628.7|109652.5|109627.5|11
1730718940000|2024-11-04 11:15:40|109653.5|109628.5|109654.8|109629.8|109655.7|109630.7|109653.5|109628.5|11
1730718950000|2024-11-04 11:15:50|109654.6|109629.6|109655.3|109630.3|109655.9|109630.9|109654.3|109629.3|9
1730718960000|2024-11-04 11:16:00|109655.4|109630.4|109650.7|109625.7|109655.4|109630.4|109650.5|109625.5|12
1730718970000|2024-11-04 11:16:10|109650.8|109625.8|109653.5|109628.5|109653.7|109628.7|109650.8|109625.8|10
1730718980000|2024-11-04 11:16:20|109654.8|109629.8|109653.1|109628.1|109659|109634|109653|109628|12
1730718990000|2024-11-04 11:16:30|109653.2|109628.2|109646.1|109621.1|109653.2|109628.2|109644.9|109619.9|15
1730719000000|2024-11-04 11:16:40|109646.2|109621.2|109646.8|109621.8|109646.8|109621.8|109644.7|109619.7|17
1730719010000|2024-11-04 11:16:50|109647.3|109622.3|109645.2|109620.2|109647.7|109622.7|109645.2|109620.2|11
1730719020000|2024-11-04 11:17:00|109645|109620|109644.2|109619.2|109645.6|109620.6|109636.9|109611.9|18
1730719030000|2024-11-04 11:17:10|109644|109619|109645.7|109620.7|109645.7|109620.7|109644|109619|3
1730719040000|2024-11-04 11:17:20|109645.8|109620.8|109645.1|109620.1|109645.8|109620.8|109645|109620|5
1730719050000|2024-11-04 11:17:30|109645.2|109620.2|109644.9|109619.9|109645.3|109620.3|109644.8|109619.8|5
1730719060000|2024-11-04 11:17:40|109645.5|109620.5|109645.6|109620.6|109646.1|109621.1|109645.5|109620.5|7
1730719070000|2024-11-04 11:17:50|109645.9|109620.9|109646.7|109621.7|109649.1|109624.1|109645.9|109620.9|13
1730719080000|2024-11-04 11:18:00|109646.6|109621.6|109648.2|109623.2|109648.4|109623.4|109646.6|109621.6|9
1730719090000|2024-11-04 11:18:10|109648.1|109623.1|109644.8|109619.8|109648.3|109623.3|109644.8|109619.8|11
1730719100000|2024-11-04 11:18:20|109644.7|109619.7|109629|109604|109644.7|109619.7|109629|109604|19
1730719110000|2024-11-04 11:18:30|109628.9|109603.9|109622.2|109597.2|109628.9|109603.9|109622.1|109597.1|12
1730719120000|2024-11-04 11:18:40|109622|109597|109621.3|109596.3|109622|109597|109620.8|109595.8|8
1730719130000|2024-11-04 11:18:50|109621|109596|109618.8|109593.8|109621|109596|109617.2|109592.2|10
1730719140000|2024-11-04 11:19:00|109619.2|109594.2|109621.1|109596.1|109621.1|109596.1|109619.2|109594.2|7
1730719150000|2024-11-04 11:19:10|109621.8|109596.8|109628.6|109603.6|109628.8|109603.8|109621.8|109596.8|10
1730719160000|2024-11-04 11:19:20|109629.1|109604.1|109634.3|109609.3|109635.6|109610.6|109629.1|109604.1|24
1730719170000|2024-11-04 11:19:30|109634.2|109609.2|109633.8|109608.8|109634.3|109609.3|109633.8|109608.8|3
1730719180000|2024-11-04 11:19:40|109634.4|109609.4|109641.8|109616.8|109641.8|109616.8|109634.4|109609.4|8
1730719190000|2024-11-04 11:19:50|109641.5|109616.5|109641.2|109616.2|109641.8|109616.8|109641.2|109616.2|4
1730719200000|2024-11-04 11:20:00|109641.1|109616.1|109638.3|109613.3|109643.4|109618.4|109635.7|109610.7|12
1730719210000|2024-11-04 11:20:10|109638.5|109613.5|109639.5|109614.5|109639.5|109614.5|109638.5|109613.5|7
1730719220000|2024-11-04 11:20:20|109635.6|109610.6|109642.1|109617.1|109642.1|109617.1|109634.6|109609.6|22
1730719230000|2024-11-04 11:20:30|109641.8|109616.8|109622.5|109597.5|109642.3|109617.3|109622.5|109597.5|11
1730719240000|2024-11-04 11:20:40|109619.1|109594.1|109621.4|109596.4|109622.6|109597.6|109619.1|109594.1|11
1730719250000|2024-11-04 11:20:50|109621|109596|109619.7|109594.7|109621|109596|109619.7|109594.7|8
1730719260000|2024-11-04 11:21:00|109619.4|109594.4|109614.9|109589.9|109619.4|109594.4|109614.9|109589.9|12
1730719270000|2024-11-04 11:21:10|109614.6|109589.6|109615.7|109590.7|109615.7|109590.7|109611.5|109586.5|18
1730719280000|2024-11-04 11:21:20|109616.4|109591.4|109617.5|109592.5|109617.5|109592.5|109616.4|109591.4|4
1730719290000|2024-11-04 11:21:30|109616.3|109591.3|109616.9|109591.9|109617|109592|109616.2|109591.2|7
1730719300000|2024-11-04 11:21:40|109617.5|109592.5|109617.3|109592.3|109617.6|109592.6|109617.3|109592.3|5
1730719310000|2024-11-04 11:21:50|109617.5|109592.5|109618.5|109593.5|109621.2|109596.2|109617.5|109592.5|15
1730719320000|2024-11-04 11:22:00|109619|109594|109618.6|109593.6|109620.3|109595.3|109618.5|109593.5|7
1730719330000|2024-11-04 11:22:10|109619.3|109594.3|109623.1|109598.1|109623.4|109598.4|109619.3|109594.3|8
1730719340000|2024-11-04 11:22:20|109623|109598|109623.1|109598.1|109623.1|109598.1|109623|109598|2
1730719350000|2024-11-04 11:22:30|109625.3|109600.3|109625.9|109600.9|109628.9|109603.9|109624.6|109599.6|19
1730719360000|2024-11-04 11:22:40|109626.3|109601.3|109630.8|109605.8|109630.8|109605.8|109626.3|109601.3|13
1730719370000|2024-11-04 11:22:50|109630.9|109605.9|109631.5|109606.5|109632.8|109607.8|109630.9|109605.9|11
1730719380000|2024-11-04 11:23:00|109631|109606|109632.6|109607.6|109632.9|109607.9|109630.7|109605.7|9
1730719390000|2024-11-04 11:23:10|109633.3|109608.3|109626.7|109601.7|109633.3|109608.3|109623.5|109598.5|18
1730719400000|2024-11-04 11:23:20|109626.8|109601.8|109629.2|109604.2|109629.3|109604.3|109626.8|109601.8|10
1730719410000|2024-11-04 11:23:30|109629.4|109604.4|109632.7|109607.7|109632.7|109607.7|109629.4|109604.4|8
1730719420000|2024-11-04 11:23:40|109632.8|109607.8|109633.3|109608.3|109634.7|109609.7|109632.8|109607.8|10
1730719430000|2024-11-04 11:23:50|109633.2|109608.2|109635.3|109610.3|109635.3|109610.3|109632.9|109607.9|10
1730719440000|2024-11-04 11:24:00|109635.4|109610.4|109635.8|109610.8|109636.9|109611.9|109635.4|109610.4|7
1730719450000|2024-11-04 11:24:10|109636.3|109611.3|109638.9|109613.9|109639.4|109614.4|109632.6|109607.6|9
1730719460000|2024-11-04 11:24:20|109637.9|109612.9|109638.2|109613.2|109638.2|109613.2|109636.9|109611.9|17
1730719470000|2024-11-04 11:24:30|109637.7|109612.7|109630.7|109605.7|109637.7|109612.7|109630.7|109605.7|15
1730719480000|2024-11-04 11:24:40|109631.1|109606.1|109626.8|109601.8|109631.1|109606.1|109626.8|109601.8|11
1730719490000|2024-11-04 11:24:50|109626.1|109601.1|109604.7|109579.7|109626.1|109601.1|109601.3|109576.3|10
1730719500000|2024-11-04 11:25:00|109604|109579|109584.3|109559.3|109604.7|109579.7|109583.1|109558.1|28
1730719510000|2024-11-04 11:25:10|109584.7|109559.7|109580.7|109555.7|109586.9|109561.9|109580.6|109555.6|29
1730719520000|2024-11-04 11:25:20|109580.8|109555.8|109573.5|109548.5|109580.8|109555.8|109573.5|109548.5|19
1730719530000|2024-11-04 11:25:30|109573.4|109548.4|109573|109548|109573.4|109548.4|109573|109548|7
1730719540000|2024-11-04 11:25:40|109572.9|109547.9|109553.7|109528.7|109572.9|109547.9|109552.8|109527.8|27
1730719550000|2024-11-04 11:25:50|109553.3|109528.3|109550.7|109525.7|109556.2|109531.2|109546.1|109521.1|25
1730719560000|2024-11-04 11:26:00|109550.9|109525.9|109552.5|109527.5|109553|109528|109548.5|109523.5|20
1730719570000|2024-11-04 11:26:10|109553.2|109528.2|109560.6|109535.6|109560.6|109535.6|109552.9|109527.9|15
1730719580000|2024-11-04 11:26:20|109560.4|109535.4|109558.4|109533.4|109560.4|109535.4|109553.7|109528.7|20
1730719590000|2024-11-04 11:26:30|109558.8|109533.8|109557.1|109532.1|109561.7|109536.7|109556.2|109531.2|18
1730719600000|2024-11-04 11:26:40|109556.6|109531.6|109549.7|109524.7|109558.3|109533.3|109549.2|109524.2|26
1730719610000|2024-11-04 11:26:50|109549.6|109524.6|109544.9|109519.9|109549.7|109524.7|109544.9|109519.9|12
1730719620000|2024-11-04 11:27:00|109544.7|109519.7|109529.9|109504.9|109544.7|109519.7|109529.6|109504.6|20
1730719630000|2024-11-04 11:27:10|109530.8|109505.8|109535.2|109510.2|109537.5|109512.5|109530.8|109505.8|22
1730719640000|2024-11-04 11:27:20|109534.9|109509.9|109537.3|109512.3|109537.5|109512.5|109534.8|109509.8|13
1730719650000|2024-11-04 11:27:30|109537.2|109512.2|109545.8|109520.8|109545.8|109520.8|109537.2|109512.2|21
1730719660000|2024-11-04 11:27:40|109545.4|109520.4|109546.6|109521.6|109547.3|109522.3|109545.4|109520.4|15
1730719670000|2024-11-04 11:27:50|109547.3|109522.3|109557.9|109532.9|109557.9|109532.9|109547.3|109522.3|19
1730719680000|2024-11-04 11:28:00|109558.1|109533.1|109558.7|109533.7|109560.3|109535.3|109558.1|109533.1|13
1730719690000|2024-11-04 11:28:10|109558.4|109533.4|109555.8|109530.8|109558.4|109533.4|109555.8|109530.8|9
1730719700000|2024-11-04 11:28:20|109555.6|109530.6|109555.5|109530.5|109557.2|109532.2|109555.5|109530.5|7
1730719710000|2024-11-04 11:28:30|109554.9|109529.9|109559.2|109534.2|109561.2|109536.2|109553.2|109528.2|22
1730719720000|2024-11-04 11:28:40|109560|109535|109559.5|109534.5|109560.5|109535.5|109558.7|109533.7|10
1730719730000|2024-11-04 11:28:50|109559.6|109534.6|109560.1|109535.1|109561|109536|109559.6|109534.6|6
1730719740000|2024-11-04 11:29:00|109561.3|109536.3|109560.1|109535.1|109561.3|109536.3|109560.1|109535.1|14
1730719750000|2024-11-04 11:29:10|109560|109535|109558.9|109533.9|109560|109535|109558.9|109533.9|7
1730719760000|2024-11-04 11:29:20|109558.7|109533.7|109580.1|109555.1|109581.7|109556.7|109558.4|109533.4|24
1730719770000|2024-11-04 11:29:30|109579.6|109554.6|109579.1|109554.1|109579.6|109554.6|109577.4|109552.4|12
1730719780000|2024-11-04 11:29:40|109579.3|109554.3|109581.4|109556.4|109581.9|109556.9|109577.6|109552.6|21
1730719790000|2024-11-04 11:29:50|109580.4|109555.4|109581.4|109556.4|109582.1|109557.1|109579.3|109554.3|29
1730719800000|2024-11-04 11:30:00|109581.8|109556.8|109597.1|109572.1|109597.1|109572.1|109580.8|109555.8|32
1730719810000|2024-11-04 11:30:10|109597.7|109572.7|109598.5|109573.5|109598.8|109573.8|109596.9|109571.9|18
1730719820000|2024-11-04 11:30:20|109598.6|109573.6|109589.4|109564.4|109598.6|109573.6|109588.4|109563.4|16
1730719830000|2024-11-04 11:30:30|109589.5|109564.5|109601.5|109576.5|109601.9|109576.9|109589.4|109564.4|16
1730719840000|2024-11-04 11:30:40|109601.6|109576.6|109592|109567|109601.6|109576.6|109591.4|109566.4|20
1730719850000|2024-11-04 11:30:50|109592.2|109567.2|109583.5|109558.5|109592.2|109567.2|109583.5|109558.5|15
1730719860000|2024-11-04 11:31:00|109583.6|109558.6|109593|109568|109593.4|109568.4|109583.5|109558.5|23
1730719870000|2024-11-04 11:31:10|109592.4|109567.4|109610.7|109585.7|109623.7|109588.7|109592.4|109567.4|32
1730719880000|2024-11-04 11:31:20|109610.8|109585.8|109599.8|109574.8|109611|109586|109599.8|109574.8|18
1730719890000|2024-11-04 11:31:30|109600|109575|109598.1|109573.1|109600.3|109575.3|109597.3|109572.3|16
1730719900000|2024-11-04 11:31:40|109598.2|109573.2|109609.3|109584.3|109609.6|109584.6|109598|109573|26
1730719910000|2024-11-04 11:31:50|109609.6|109584.6|109610.7|109585.7|109611.5|109586.5|109609.6|109584.6|13
1730719920000|2024-11-04 11:32:00|109610.9|109585.9|109612.8|109587.8|109613.6|109588.6|109609.1|109584.1|22
1730719930000|2024-11-04 11:32:10|109612.5|109587.5|109608|109583|109612.6|109587.6|109608|109583|14
1730719940000|2024-11-04 11:32:20|109607|109582|109608.3|109583.3|109608.7|109583.7|109606.3|109581.3|20
1730719950000|2024-11-04 11:32:30|109607.7|109582.7|109600.4|109575.4|109607.7|109582.7|109597.3|109572.3|21
1730719960000|2024-11-04 11:32:40|109600.1|109575.1|109600.5|109575.5|109600.8|109575.8|109597.1|109572.1|17
1730719970000|2024-11-04 11:32:50|109600.4|109575.4|109602|109577|109602|109577|109599.9|109574.9|14
1730719980000|2024-11-04 11:33:00|109602.3|109577.3|109607.7|109582.7|109610.2|109585.2|109602.3|109577.3|21
1730719990000|2024-11-04 11:33:10|109608.5|109583.5|109602.4|109577.4|109610.5|109585.5|109602.1|109577.1|20
1730720000000|2024-11-04 11:33:20|109602.5|109577.5|109598.7|109573.7|109603|109578|109598.7|109573.7|18
1730720010000|2024-11-04 11:33:30|109598.6|109573.6|109593.9|109568.9|109598.8|109573.8|109592.9|109567.9|23
1730720020000|2024-11-04 11:33:40|109593.8|109568.8|109594.8|109569.8|109594.9|109569.9|109593.8|109568.8|10
1730720030000|2024-11-04 11:33:50|109594.6|109569.6|109597.4|109572.4|109597.4|109572.4|109594.4|109569.4|13
1730720040000|2024-11-04 11:34:00|109596.6|109571.6|109576.9|109551.9|109596.6|109571.6|109575.8|109550.8|24
1730720050000|2024-11-04 11:34:10|109577.4|109552.4|109580.1|109555.1|109580.1|109555.1|109573.9|109548.9|21
1730720060000|2024-11-04 11:34:20|109580|109555|109581.8|109556.8|109582.6|109557.6|109580|109555|15
1730720070000|2024-11-04 11:34:30|109582.3|109557.3|109586.3|109561.3|109586.3|109561.3|109582.3|109557.3|17
1730720080000|2024-11-04 11:34:40|109586.5|109561.5|109584.2|109559.2|109590.8|109565.8|109584.2|109559.2|21
1730720090000|2024-11-04 11:34:50|109584.1|109559.1|109584.2|109559.2|109584.3|109559.3|109584.1|109559.1|9
1730720100000|2024-11-04 11:35:00|109584|109559|109587.5|109562.5|109587.6|109562.6|109583.8|109558.8|17
1730720110000|2024-11-04 11:35:10|109587.4|109562.4|109586.9|109561.9|109588.6|109563.6|109586.9|109561.9|18
1730720120000|2024-11-04 11:35:20|109587.2|109562.2|109585.1|109560.1|109587.4|109562.4|109585.1|109560.1|14
1730720130000|2024-11-04 11:35:30|109584.8|109559.8|109582.6|109557.6|109584.8|109559.8|109582.5|109557.5|10
1730720140000|2024-11-04 11:35:40|109583.5|109558.5|109580.1|109555.1|109584.4|109559.4|109579.2|109554.2|19
1730720150000|2024-11-04 11:35:50|109579.1|109554.1|109567.3|109542.3|109579.1|109554.1|109567.3|109542.3|25
1730720160000|2024-11-04 11:36:00|109567.5|109542.5|109573.4|109548.4|109574.8|109549.8|109567.3|109542.3|21
1730720170000|2024-11-04 11:36:10|109572.9|109547.9|109573.4|109548.4|109574|109549|109572.9|109547.9|11
1730720180000|2024-11-04 11:36:20|109573.9|109548.9|109565.8|109540.8|109573.9|109548.9|109555.9|109530.9|35
1730720190000|2024-11-04 11:36:30|109566.1|109541.1|109548.4|109523.4|109566.1|109541.1|109548.3|109523.3|28
1730720200000|2024-11-04 11:36:40|109548.5|109523.5|109550.7|109525.7|109551|109526|109545.5|109520.5|23
1730720210000|2024-11-04 11:36:50|109550.8|109525.8|109547.7|109522.7|109550.8|109525.8|109547.7|109522.7|15
1730720220000|2024-11-04 11:37:00|109547.2|109522.2|109546.5|109521.5|109547.2|109522.2|109543.5|109518.5|26
1730720230000|2024-11-04 11:37:10|109547.1|109522.1|109552.9|109527.9|109552.9|109527.9|109545.9|109520.9|23
1730720240000|2024-11-04 11:37:20|109552.8|109527.8|109551.8|109526.8|109553.3|109528.3|109551.8|109526.8|11
1730720250000|2024-11-04 11:37:30|109553|109528|109553.9|109528.9|109554.2|109529.2|109551.9|109526.9|19
1730720260000|2024-11-04 11:37:40|109554.1|109529.1|109553.8|109528.8|109554.1|109529.1|109553.6|109528.6|10
1730720270000|2024-11-04 11:37:50|109553.6|109528.6|109553.7|109528.7|109553.7|109528.7|109553.6|109528.6|4
1730720280000|2024-11-04 11:38:00|109553.8|109528.8|109567.8|109517.8|109568.7|109530.7|109553.8|109516.8|18
1730720290000|2024-11-04 11:38:10|109567.6|109517.6|109567.8|109517.8|109568.8|109518.8|109566.8|109516.8|19
1730720300000|2024-11-04 11:38:20|109567.4|109517.4|109570.4|109520.4|109570.4|109520.4|109564.8|109514.8|14
1730720310000|2024-11-04 11:38:30|109570.8|109520.8|109569.8|109519.8|109570.8|109520.8|109568.8|109518.8|18
1730720320000|2024-11-04 11:38:40|109569.6|109519.6|109569|109519|109576.5|109526.5|109569|109519|26
1730720330000|2024-11-04 11:38:50|109568.9|109518.9|109569.8|109519.8|109569.8|109519.8|109568.5|109518.5|16
1730720340000|2024-11-04 11:39:00|109569.9|109519.9|109569.8|109519.8|109571.6|109521.6|109569.8|109519.8|16
1730720350000|2024-11-04 11:39:10|109569.7|109519.7|109571.5|109521.5|109571.5|109521.5|109569.4|109519.4|14
1730720360000|2024-11-04 11:39:20|109571.7|109521.7|109571.6|109521.6|109571.9|109521.9|109571.5|109521.5|7
1730720370000|2024-11-04 11:39:30|109571.9|109521.9|109569.7|109519.7|109572.1|109522.1|109569.1|109519.1|15
1730720380000|2024-11-04 11:39:40|109569.8|109519.8|109568.6|109518.6|109570|109520|109568.4|109518.4|14
1730720390000|2024-11-04 11:39:50|109568.5|109518.5|109567.3|109517.3|109568.5|109518.5|109567|109517|12
1730720400000|2024-11-04 11:40:00|109567.4|109517.4|109567.5|109517.5|109568|109518|109567.4|109517.4|9
1730720410000|2024-11-04 11:40:10|109567.7|109517.7|109553.8|109528.8|109567.8|109528.8|109545.4|109513.9|21
1730720420000|2024-11-04 11:40:20|109553.7|109528.7|109554.6|109529.6|109554.6|109529.6|109553.7|109528.7|6
1730720430000|2024-11-04 11:40:30|109554.5|109529.5|109554.6|109529.6|109554.6|109529.6|109554.3|109529.3|3
1730720440000|2024-11-04 11:40:40|109554.8|109529.8|109556|109531|109557.2|109532.2|109546.7|109521.7|26
1730720450000|2024-11-04 11:40:50|109556.3|109531.3|109556.6|109531.6|109556.7|109531.7|109555.4|109530.4|12
1730720460000|2024-11-04 11:41:00|109556.7|109531.7|109555.5|109530.5|109557.6|109532.6|109555.2|109530.2|18
1730720470000|2024-11-04 11:41:10|109554.5|109529.5|109551|109526|109554.5|109529.5|109549.9|109524.9|11
1730720480000|2024-11-04 11:41:20|109551.4|109526.4|109553.4|109528.4|109555.1|109530.1|109550.6|109525.6|28
1730720490000|2024-11-04 11:41:30|109553.3|109528.3|109555|109530|109555|109530|109553.1|109528.1|15
1730720500000|2024-11-04 11:41:40|109554.8|109529.8|109554.6|109529.6|109555.2|109530.2|109554.6|109529.6|12
1730720510000|2024-11-04 11:41:50|109555.3|109530.3|109555.6|109530.6|109555.6|109530.6|109554.2|109529.2|8
1730720520000|2024-11-04 11:42:00|109556.1|109531.1|109557|109532|109558.3|109533.3|109556.1|109531.1|14
1730720530000|2024-11-04 11:42:10|109556.7|109531.7|109557.1|109532.1|109558.2|109533.2|109556.2|109531.2|13
1730720540000|2024-11-04 11:42:20|109555.2|109530.2|109551|109526|109555.2|109530.2|109549.7|109524.7|12
1730720550000|2024-11-04 11:42:30|109551.9|109526.9|109555.6|109530.6|109555.6|109530.6|109551.8|109526.8|12
1730720560000|2024-11-04 11:42:40|109554.8|109529.8|109554.3|109529.3|109554.8|109529.8|109553.1|109528.1|8
1730720570000|2024-11-04 11:42:50|109554.2|109529.2|109559.8|109534.8|109560.4|109535.4|109554.2|109529.2|11
1730720580000|2024-11-04 11:43:00|109558.3|109533.3|109555.4|109530.4|109558.9|109533.9|109555.4|109530.4|15
1730720590000|2024-11-04 11:43:10|109554.2|109529.2|109558|109533|109558.3|109533.3|109553.4|109528.4|24
1730720600000|2024-11-04 11:43:20|109557.7|109532.7|109560.8|109535.8|109561.2|109536.2|109556.7|109531.7|15
1730720610000|2024-11-04 11:43:30|109560.7|109535.7|109529.1|109504.1|109560.7|109535.7|109528.3|109503.3|19
1730720620000|2024-11-04 11:43:40|109528.1|109503.1|109527.8|109502.8|109528.1|109503.1|109524.3|109499.3|18
1730720630000|2024-11-04 11:43:50|109527.9|109502.9|109535|109510|109535|109510|109527.8|109502.8|16
1730720640000|2024-11-04 11:44:00|109534.8|109509.8|109536|109511|109536.1|109511.1|109534.4|109509.4|11
1730720650000|2024-11-04 11:44:10|109535.3|109510.3|109538.6|109513.6|109538.6|109513.6|109534.9|109509.9|11
1730720660000|2024-11-04 11:44:20|109538.9|109513.9|109530.2|109505.2|109539.5|109514.5|109530.2|109505.2|21
1730720670000|2024-11-04 11:44:30|109530.1|109505.1|109526.3|109501.3|109530.1|109505.1|109522.8|109497.8|12
1730720680000|2024-11-04 11:44:40|109526.9|109501.9|109531.7|109506.7|109534.1|109509.1|109526.9|109501.9|21
1730720690000|2024-11-04 11:44:50|109531.6|109506.6|109530|109505|109531.6|109506.6|109529.9|109504.9|7
1730720700000|2024-11-04 11:45:00|109529.7|109504.7|109539|109514|109539.6|109514.6|109529.7|109504.7|22
1730720710000|2024-11-04 11:45:10|109539.5|109514.5|109539.3|109514.3|109539.5|109514.5|109539.1|109514.1|6
1730720720000|2024-11-04 11:45:20|109539.8|109514.8|109533.5|109508.5|109542.1|109517.1|109532.9|109507.9|19
1730720730000|2024-11-04 11:45:30|109533.2|109508.2|109531.5|109506.5|109533.3|109508.3|109531|109506|12
1730720740000|2024-11-04 11:45:40|109530.6|109505.6|109528.8|109503.8|109531|109506|109516.8|109491.8|28
1730720750000|2024-11-04 11:45:50|109528.5|109503.5|109523.1|109498.1|109528.5|109503.5|109522.3|109497.3|26
1730720760000|2024-11-04 11:46:00|109523.4|109498.4|109520.4|109495.4|109524.4|109499.4|109520.3|109495.3|14
1730720770000|2024-11-04 11:46:10|109519.5|109494.5|109503.9|109478.9|109519.5|109494.5|109503.2|109478.2|25
1730720780000|2024-11-04 11:46:20|109503.4|109478.4|109499.4|109474.4|109503.9|109478.9|109498.9|109473.9|14
1730720790000|2024-11-04 11:46:30|109500.6|109475.6|109499.5|109474.5|109501.3|109476.3|109499.4|109474.4|7
1730720800000|2024-11-04 11:46:40|109499.6|109474.6|109486.1|109461.1|109499.6|109474.6|109486|109461|20
1730720810000|2024-11-04 11:46:50|109487|109462|109488.4|109463.4|109495.2|109470.2|109487|109462|25
1730720820000|2024-11-04 11:47:00|109489.4|109464.4|109492.7|109467.7|109492.7|109467.7|109488.2|109463.2|18
1730720830000|2024-11-04 11:47:10|109492.8|109467.8|109493.1|109468.1|109493.2|109468.2|109490.8|109465.8|15
1730720840000|2024-11-04 11:47:20|109493|109468|109484.5|109459.5|109497.6|109472.6|109484.5|109459.5|26
1730720850000|2024-11-04 11:47:30|109484.2|109459.2|109478.2|109453.2|109484.2|109459.2|109476.8|109451.8|29
1730720860000|2024-11-04 11:47:40|109478.6|109453.6|109478.2|109453.2|109478.6|109453.6|109473|109448|24
1730720870000|2024-11-04 11:47:50|109479.1|109454.1|109481.9|109456.9|109484.4|109459.4|109478.6|109453.6|15
1730720880000|2024-11-04 11:48:00|109482.2|109457.2|109473.8|109448.8|109483|109458|109473.8|109448.8|16
1730720890000|2024-11-04 11:48:10|109474.1|109449.1|109476.8|109451.8|109476.9|109451.9|109469.9|109444.9|18
1730720900000|2024-11-04 11:48:20|109477.3|109452.3|109479.4|109454.4|109480.8|109455.8|109477.3|109452.3|16
1730720910000|2024-11-04 11:48:30|109475.3|109450.3|109468.7|109443.7|109475.3|109450.3|109468.7|109443.7|20
1730720920000|2024-11-04 11:48:40|109468.6|109443.6|109468.7|109443.7|109469.2|109444.2|109464.2|109439.2|20
1730720930000|2024-11-04 11:48:50|109469|109444|109465.8|109440.8|109469.2|109444.2|109465.8|109440.8|9
1730720940000|2024-11-04 11:49:00|109466.2|109441.2|109463.8|109438.8|109466.2|109441.2|109463.6|109438.6|9
1730720950000|2024-11-04 11:49:10|109463.7|109438.7|109466|109441|109467|109442|109463.7|109438.7|16
1730720960000|2024-11-04 11:49:20|109465.3|109440.3|109456|109431|109465.3|109440.3|109456|109431|14
1730720970000|2024-11-04 11:49:30|109455|109430|109456.8|109431.8|109456.8|109431.8|109453.7|109428.7|19
1730720980000|2024-11-04 11:49:40|109456.9|109431.9|109465.4|109440.4|109465.4|109440.4|109456.9|109431.9|19
1730720990000|2024-11-04 11:49:50|109465.5|109440.5|109465.5|109440.5|109465.8|109440.8|109465.4|109440.4|7
1730721000000|2024-11-04 11:50:00|109466.2|109441.2|109467.9|109442.9|109468.6|109443.6|109466.2|109441.2|19
1730721010000|2024-11-04 11:50:10|109467.7|109442.7|109468.2|109443.2|109468.9|109443.9|109466.5|109441.5|15
1730721020000|2024-11-04 11:50:20|109466.3|109441.3|109465|109440|109466.3|109441.3|109459.2|109434.2|21
1730721030000|2024-11-04 11:50:30|109465.2|109440.2|109469.9|109444.9|109469.9|109444.9|109465.1|109440.1|10
1730721040000|2024-11-04 11:50:40|109470.1|109445.1|109464.7|109439.7|109470.7|109445.7|109464.7|109439.7|13
1730721050000|2024-11-04 11:50:50|109464.5|109439.5|109461.8|109436.8|109464.5|109439.5|109461.8|109436.8|9
1730721060000|2024-11-04 11:51:00|109461.9|109436.9|109460.6|109435.6|109462.7|109437.7|109460.6|109435.6|10
1730721070000|2024-11-04 11:51:10|109460.9|109435.9|109456|109431|109462.1|109437.1|109455.8|109430.8|17
1730721080000|2024-11-04 11:51:20|109455.8|109430.8|109451.8|109426.8|109455.8|109430.8|109451.4|109426.4|11
1730721090000|2024-11-04 11:51:30|109452.3|109427.3|109457.6|109432.6|109458|109433|109452.3|109427.3|16
1730721100000|2024-11-04 11:51:40|109458.3|109433.3|109446.3|109421.3|109458.3|109433.3|109446.3|109421.3|20
1730721110000|2024-11-04 11:51:50|109446.2|109421.2|109465.2|109440.2|109465.2|109440.2|109446.2|109421.2|20
1730721120000|2024-11-04 11:52:00|109464.9|109439.9|109465.2|109440.2|109469|109444|109464.8|109439.8|25
1730721130000|2024-11-04 11:52:10|109465.3|109440.3|109467.7|109442.7|109469.3|109444.3|109465.3|109440.3|16
1730721140000|2024-11-04 11:52:20|109468.4|109443.4|109465.2|109440.2|109468.4|109443.4|109465.2|109440.2|18
1730721150000|2024-11-04 11:52:30|109464.7|109439.7|109453.9|109428.9|109465.6|109440.6|109453.9|109428.9|29
1730721160000|2024-11-04 11:52:40|109453.5|109428.5|109447.8|109422.8|109453.5|109428.5|109447.8|109422.8|17
1730721170000|2024-11-04 11:52:50|109447.9|109422.9|109438.3|109413.3|109448.1|109423.1|109438.3|109413.3|23
1730721180000|2024-11-04 11:53:00|109437.9|109412.9|109433.2|109408.2|109438.2|109413.2|109432.6|109407.6|21
1730721190000|2024-11-04 11:53:10|109432.9|109407.9|109433.7|109408.7|109433.7|109408.7|109432.4|109407.4|11
1730721200000|2024-11-04 11:53:20|109434|109409|109435.7|109410.7|109438.2|109413.2|109434|109409|18
1730721210000|2024-11-04 11:53:30|109435.8|109410.8|109435.5|109410.5|109436.1|109411.1|109434.9|109409.9|10
1730721220000|2024-11-04 11:53:40|109435.6|109410.6|109438.5|109413.5|109438.5|109413.5|109435.1|109410.1|11
1730721230000|2024-11-04 11:53:50|109438.3|109413.3|109438.9|109413.9|109438.9|109413.9|109436.8|109411.8|12
1730721240000|2024-11-04 11:54:00|109439|109414|109438.3|109413.3|109442.8|109417.8|109438.3|109413.3|18
1730721250000|2024-11-04 11:54:10|109438.8|109413.8|109435.7|109410.7|109438.8|109413.8|109435.4|109410.4|15
1730721260000|2024-11-04 11:54:20|109435.9|109410.9|109434.2|109409.2|109435.9|109410.9|109434.2|109409.2|7
1730721270000|2024-11-04 11:54:30|109434.6|109409.6|109433.9|109408.9|109437.3|109412.3|109433.9|109408.9|10
1730721280000|2024-11-04 11:54:40|109434.2|109409.2|109441.4|109416.4|109441.4|109416.4|109432.6|109407.6|21
1730721290000|2024-11-04 11:54:50|109441.8|109416.8|109433.4|109408.4|109441.8|109416.8|109433.2|109408.2|18
1730721300000|2024-11-04 11:55:00|109433|109408|109432.6|109407.6|109433.5|109408.5|109432|109407|14
1730721310000|2024-11-04 11:55:10|109432.7|109407.7|109433|109408|109433.1|109408.1|109432.7|109407.7|4
1730721320000|2024-11-04 11:55:20|109433.2|109408.2|109435.9|109410.9|109435.9|109410.9|109433|109408|9
1730721330000|2024-11-04 11:55:30|109435.6|109410.6|109432.6|109407.6|109435.7|109410.7|109431.5|109406.5|14
1730721340000|2024-11-04 11:55:40|109432.3|109407.3|109429.8|109404.8|109432.4|109407.4|109429.8|109404.8|9
1730721350000|2024-11-04 11:55:50|109429.6|109404.6|109419.8|109394.8|109429.6|109404.6|109419.8|109394.8|15
1730721360000|2024-11-04 11:56:00|109419.2|109394.2|109417.8|109392.8|109419.4|109394.4|109417.5|109392.5|17
1730721370000|2024-11-04 11:56:10|109417.9|109392.9|109418.2|109393.2|109418.2|109393.2|109417.2|109392.2|6
1730721380000|2024-11-04 11:56:20|109418.6|109393.6|109400.6|109375.6|109418.6|109393.6|109400.6|109375.6|27
1730721390000|2024-11-04 11:56:30|109400.1|109375.1|109407|109382|109407|109382|109399.2|109374.2|25
1730721400000|2024-11-04 11:56:40|109406.9|109381.9|109406.8|109381.8|109406.9|109381.9|109406.8|109381.8|2
1730721410000|2024-11-04 11:56:50|109406.7|109381.7|109401.3|109376.3|109406.8|109381.8|109401.2|109376.2|12
1730721420000|2024-11-04 11:57:00|109400.6|109375.6|109402.9|109377.9|109403|109378|109399.5|109374.5|11
1730721430000|2024-11-04 11:57:10|109402.7|109377.7|109399.9|109374.9|109402.7|109377.7|109399.6|109374.6|9
1730721440000|2024-11-04 11:57:20|109400.4|109375.4|109392.5|109367.5|109400.4|109375.4|109392.5|109367.5|26
1730721450000|2024-11-04 11:57:30|109391.8|109366.8|109397.7|109372.7|109397.8|109372.8|109390.7|109365.7|14
1730721460000|2024-11-04 11:57:40|109397.8|109372.8|109404.2|109379.2|109405.7|109380.7|109397|109372|23
1730721470000|2024-11-04 11:57:50|109404.1|109379.1|109403.2|109378.2|109405.6|109380.6|109403.2|109378.2|17
1730721480000|2024-11-04 11:58:00|109402.8|109377.8|109402.3|109377.3|109402.8|109377.8|109400.3|109375.3|21
1730721490000|2024-11-04 11:58:10|109401.8|109376.8|109401.1|109376.1|109401.8|109376.8|109400.6|109375.6|12
1730721500000|2024-11-04 11:58:20|109400.5|109375.5|109397|109372|109400.5|109375.5|109392.5|109367.5|22
1730721510000|2024-11-04 11:58:30|109397.1|109372.1|109397.9|109372.9|109397.9|109372.9|109396.3|109371.3|6
1730721520000|2024-11-04 11:58:40|109398|109373|109397.2|109372.2|109398.4|109373.4|109397.2|109372.2|10
1730721530000|2024-11-04 11:58:50|109397.1|109372.1|109396.2|109371.2|109397.1|109372.1|109395.4|109370.4|11
1730721540000|2024-11-04 11:59:00|109396.9|109371.9|109396.7|109371.7|109397.5|109372.5|109396.7|109371.7|9
1730721550000|2024-11-04 11:59:10|109396.6|109371.6|109399.9|109374.9|109401.2|109376.2|109396.6|109371.6|13
1730721560000|2024-11-04 11:59:20|109400.1|109375.1|109400.2|109375.2|109400.2|109375.2|109399.9|109374.9|4
1730721570000|2024-11-04 11:59:30|109400|109375|109400.2|109375.2|109400.2|109375.2|109398|109373|12
1730721580000|2024-11-04 11:59:40|109400.3|109375.3|109412.4|109387.4|109419.5|109394.5|109400.3|109375.3|28
1730721590000|2024-11-04 11:59:50|109412.8|109387.8|109417.6|109392.6|109417.6|109392.6|109412.6|109387.6|20
1730721600000|2024-11-04 12:00:00|109417.2|109392.2|109417|109392|109418.8|109393.8|109416.4|109391.4|21
1730721610000|2024-11-04 12:00:10|109416.4|109391.4|109416.5|109391.5|109416.5|109391.5|109415.3|109390.3|12
1730721620000|2024-11-04 12:00:20|109417.1|109392.1|109418.8|109393.8|109420.4|109395.4|109417.1|109392.1|19
1730721630000|2024-11-04 12:00:30|109419.8|109394.8|109414.1|109389.1|109419.8|109394.8|109414.1|109389.1|13
1730721640000|2024-11-04 12:00:40|109414.6|109389.6|109413|109388|109414.6|109389.6|109412|109387|13
1730721650000|2024-11-04 12:00:50|109412.8|109387.8|109405.7|109380.7|109412.8|109387.8|109405.7|109380.7|12
1730721660000|2024-11-04 12:01:00|109405.4|109380.4|109406.9|109381.9|109414.9|109389.9|109405.3|109380.3|21
1730721670000|2024-11-04 12:01:10|109406.3|109381.3|109388.7|109363.7|109406.3|109381.3|109383.9|109358.9|30
1730721680000|2024-11-04 12:01:20|109388.6|109363.6|109386.2|109361.2|109390.5|109365.5|109385.7|109360.7|25
1730721690000|2024-11-04 12:01:30|109385.5|109360.5|109397|109372|109397|109372|109382.4|109357.4|25
1730721700000|2024-11-04 12:01:40|109398|109373|109406.6|109381.6|109406.6|109381.6|109396.8|109371.8|26
1730721710000|2024-11-04 12:01:50|109406.3|109381.3|109411.6|109386.6|109412.5|109387.5|109406.3|109381.3|22
1730721720000|2024-11-04 12:02:00|109412.2|109387.2|109430.2|109405.2|109430.2|109405.2|109412|109387|17
1730721730000|2024-11-04 12:02:10|109430.9|109405.9|109432.2|109407.2|109435.3|109410.3|109430.9|109405.9|12
1730721740000|2024-11-04 12:02:20|109431.8|109406.8|109434.4|109409.4|109436.7|109411.7|109431.8|109406.8|18
1730721750000|2024-11-04 12:02:30|109434.2|109409.2|109433.1|109408.1|109434.2|109409.2|109428.6|109403.6|25
1730721760000|2024-11-04 12:02:40|109433.6|109408.6|109432.6|109407.6|109433.6|109408.6|109432|109407|16
1730721770000|2024-11-04 12:02:50|109432.4|109407.4|109436.4|109411.4|109437.9|109412.9|109432.4|109407.4|12
1730721780000|2024-11-04 12:03:00|109436.5|109411.5|109432|109407|109437.7|109412.7|109431.1|109406.1|18
1730721790000|2024-11-04 12:03:10|109431.8|109406.8|109432.7|109407.7|109433.1|109408.1|109431.2|109406.2|11
1730721800000|2024-11-04 12:03:20|109432.6|109407.6|109432.6|109407.6|109432.9|109407.9|109432.3|109407.3|10
1730721810000|2024-11-04 12:03:30|109432.8|109407.8|109428.2|109403.2|109432.9|109407.9|109428.2|109403.2|18
1730721820000|2024-11-04 12:03:40|109428.7|109403.7|109433.8|109408.8|109434.2|109409.2|109425.1|109400.1|30
1730721830000|2024-11-04 12:03:50|109433.9|109408.9|109433.6|109408.6|109434.1|109409.1|109433.6|109408.6|7
1730721840000|2024-11-04 12:04:00|109433|109408|109434|109409|109434|109409|109433|109408|7
1730721850000|2024-11-04 12:04:10|109434.3|109409.3|109435.5|109410.5|109439.8|109414.8|109434.3|109409.3|21
1730721860000|2024-11-04 12:04:20|109435.6|109410.6|109432.8|109407.8|109435.6|109410.6|109432.2|109407.2|24
1730721870000|2024-11-04 12:04:30|109433|109408|109436.7|109411.7|109438.7|109413.7|109432.7|109407.7|26
1730721880000|2024-11-04 12:04:40|109436.4|109411.4|109439|109414|109439.3|109414.3|109436.4|109411.4|10
1730721890000|2024-11-04 12:04:50|109439.2|109414.2|109453|109428|109453.6|109428.6|109437.2|109412.2|24
1730721900000|2024-11-04 12:05:00|109454.7|109429.7|109453|109428|109454.7|109429.7|109449.5|109424.5|17
1730721910000|2024-11-04 12:05:10|109453.4|109428.4|109453|109428|109456.6|109431.6|109452.9|109427.9|19
1730721920000|2024-11-04 12:05:20|109452.9|109427.9|109453.1|109428.1|109454.3|109429.3|109452.9|109427.9|7
1730721930000|2024-11-04 12:05:30|109453.3|109428.3|109453.4|109428.4|109454|109429|109452.3|109427.3|16
1730721940000|2024-11-04 12:05:40|109453.7|109428.7|109452.8|109427.8|109454|109429|109451.9|109426.9|14
1730721950000|2024-11-04 12:05:50|109452.3|109427.3|109456.3|109431.3|109456.3|109431.3|109451|109426|22
1730721960000|2024-11-04 12:06:00|109456.4|109431.4|109468.6|109443.6|109468.8|109443.8|109455.8|109430.8|28
1730721970000|2024-11-04 12:06:10|109469.4|109444.4|109472|109447|109472.6|109447.6|109469.4|109444.4|18
1730721980000|2024-11-04 12:06:20|109472.3|109447.3|109461|109436|109472.3|109447.3|109459.1|109434.1|27
1730721990000|2024-11-04 12:06:30|109462.1|109437.1|109466.9|109441.9|109467.4|109442.4|109462.1|109437.1|15
1730722000000|2024-11-04 12:06:40|109468.5|109443.5|109462.2|109437.2|109468.5|109443.5|109461.8|109436.8|22
1730722010000|2024-11-04 12:06:50|109461.8|109436.8|109466.2|109441.2|109466.3|109441.3|109460.4|109435.4|27
1730722020000|2024-11-04 12:07:00|109466.6|109441.6|109468|109443|109469.8|109444.8|109463.5|109438.5|31
1730722030000|2024-11-04 12:07:10|109467.7|109442.7|109469|109444|109469.5|109444.5|109467.1|109442.1|32
1730722040000|2024-11-04 12:07:20|109468.9|109443.9|109467.2|109442.2|109469.9|109444.9|109467.2|109442.2|24
1730722050000|2024-11-04 12:07:30|109467.8|109442.8|109466.9|109441.9|109468.4|109443.4|109466.9|109441.9|21
1730722060000|2024-11-04 12:07:40|109466.7|109441.7|109470.4|109445.4|109470.9|109445.9|109466.7|109441.7|29
1730722070000|2024-11-04 12:07:50|109470.7|109445.7|109471.9|109446.9|109472|109447|109469.8|109444.8|16
1730722080000|2024-11-04 12:08:00|109473.8|109448.8|109478.6|109453.6|109485.6|109460.6|109472.2|109447.2|39
1730722090000|2024-11-04 12:08:10|109478.5|109453.5|109476.8|109451.8|109478.6|109453.6|109476.2|109451.2|21
1730722100000|2024-11-04 12:08:20|109477.1|109452.1|109482|109457|109483.6|109458.6|109477.1|109452.1|25
1730722110000|2024-11-04 12:08:30|109482.5|109457.5|109486.2|109461.2|109486.5|109461.5|109482.4|109457.4|18
1730722120000|2024-11-04 12:08:40|109486.4|109461.4|109485.9|109460.9|109486.6|109461.6|109485.9|109460.9|6
1730722130000|2024-11-04 12:08:50|109486.2|109461.2|109482.4|109457.4|109489.5|109464.5|109482.4|109457.4|26
1730722140000|2024-11-04 12:09:00|109482.3|109457.3|109483.8|109458.8|109483.8|109458.8|109482.3|109457.3|16
1730722150000|2024-11-04 12:09:10|109484.2|109459.2|109504.3|109479.3|109504.3|109479.3|109483.9|109458.9|20
1730722160000|2024-11-04 12:09:20|109503.9|109478.9|109505|109480|109510.2|109485.2|109503.9|109478.9|43
1730722170000|2024-11-04 12:09:30|109504.8|109479.8|109506.2|109481.2|109509.7|109484.7|109504.2|109479.2|14
1730722180000|2024-11-04 12:09:40|109506.1|109481.1|109506.1|109481.1|109506.2|109481.2|109506.1|109481.1|3
1730722190000|2024-11-04 12:09:50|109506|109481|109503|109478|109507.3|109482.3|109503|109478|21
1730722200000|2024-11-04 12:10:00|109503.3|109478.3|109506.8|109481.8|109506.8|109481.8|109502.4|109477.4|18
1730722210000|2024-11-04 12:10:10|109506.3|109481.3|109504.3|109479.3|109506.6|109481.6|109503.4|109478.4|14
1730722220000|2024-11-04 12:10:20|109504.4|109479.4|109503.6|109478.6|109506.5|109481.5|109502.3|109477.3|24
1730722230000|2024-11-04 12:10:30|109503.8|109478.8|109506.1|109481.1|109506.7|109481.7|109503.8|109478.8|17
1730722240000|2024-11-04 12:10:40|109506.4|109481.4|109507.9|109482.9|109508.2|109483.2|109506.3|109481.3|14
1730722250000|2024-11-04 12:10:50|109508.1|109483.1|109507.4|109482.4|109508.1|109483.1|109507.4|109482.4|3
1730722260000|2024-11-04 12:11:00|109507.3|109482.3|109516.7|109491.7|109517.3|109492.3|109507.3|109482.3|16
1730722270000|2024-11-04 12:11:10|109516.9|109491.9|109516.1|109491.1|109520.2|109495.2|109514.8|109489.8|24
1730722280000|2024-11-04 12:11:20|109517|109492|109516.8|109491.8|109518.3|109493.3|109515.1|109490.1|13
1730722290000|2024-11-04 12:11:30|109516.6|109491.6|109513.4|109488.4|109516.6|109491.6|109513.1|109488.1|13
1730722300000|2024-11-04 12:11:40|109514.5|109489.5|109520.1|109495.1|109521.6|109496.6|109514.5|109489.5|23
1730722310000|2024-11-04 12:11:50|109520.4|109495.4|109522.5|109497.5|109522.7|109497.7|109520.4|109495.4|17
1730722320000|2024-11-04 12:12:00|109523.4|109498.4|109523.7|109498.7|109527.3|109502.3|109523.3|109498.3|26
1730722330000|2024-11-04 12:12:10|109523.6|109498.6|109525.4|109500.4|109529.4|109504.4|109522.6|109497.6|27
1730722340000|2024-11-04 12:12:20|109525|109500|109534|109509|109534.4|109509.4|109524.6|109499.6|15
1730722350000|2024-11-04 12:12:30|109533.8|109508.8|109539.4|109514.4|109540.1|109515.1|109533.8|109508.8|23
1730722360000|2024-11-04 12:12:40|109537.7|109512.7|109536.2|109511.2|109537.7|109512.7|109535.4|109510.4|12
1730722370000|2024-11-04 12:12:50|109536|109511|109533.1|109508.1|109536|109511|109532|109507|14
1730722380000|2024-11-04 12:13:00|109533.3|109508.3|109530|109505|109535.5|109510.5|109530|109505|15
1730722390000|2024-11-04 12:13:10|109530.3|109505.3|109531.2|109506.2|109531.2|109506.2|109529.8|109504.8|12
1730722400000|2024-11-04 12:13:20|109531.5|109506.5|109533.3|109508.3|109533.3|109508.3|109530.9|109505.9|8
1730722410000|2024-11-04 12:13:30|109533.6|109508.6|109533.4|109508.4|109533.9|109508.9|109533.3|109508.3|7
1730722420000|2024-11-04 12:13:40|109533.3|109508.3|109529.2|109504.2|109534.9|109509.9|109529.2|109504.2|18
1730722430000|2024-11-04 12:13:50|109529.5|109504.5|109531.3|109506.3|109534.6|109509.6|109529.5|109504.5|17
1730722440000|2024-11-04 12:14:00|109531.4|109506.4|109531|109506|109531.4|109506.4|109529.7|109504.7|5
1730722450000|2024-11-04 12:14:10|109531.9|109506.9|109533.8|109508.8|109534.1|109509.1|109531.9|109506.9|14
1730722460000|2024-11-04 12:14:20|109534.1|109509.1|109531|109506|109537.5|109512.5|109525.5|109500.5|19
1730722470000|2024-11-04 12:14:30|109531.5|109506.5|109535.2|109510.2|109535.2|109510.2|109530.9|109505.9|6
1730722480000|2024-11-04 12:14:40|109535.1|109510.1|109540.3|109515.3|109540.3|109515.3|109535.1|109510.1|14
1730722490000|2024-11-04 12:14:50|109539.2|109514.2|109545.8|109520.8|109545.8|109520.8|109539.2|109514.2|12
1730722500000|2024-11-04 12:15:00|109546|109521|109539.4|109514.4|109546|109521|109537.6|109512.6|11
1730722510000|2024-11-04 12:15:10|109539.3|109514.3|109538.7|109513.7|109539.6|109514.6|109534.1|109509.1|22
1730722520000|2024-11-04 12:15:20|109538.8|109513.8|109540|109515|109541.1|109516.1|109538.8|109513.8|17
1730722530000|2024-11-04 12:15:30|109539.5|109514.5|109540.6|109515.6|109542.4|109517.4|109539.2|109514.2|20
1730722540000|2024-11-04 12:15:40|109540.8|109515.8|109540.7|109515.7|109540.8|109515.8|109540.5|109515.5|4
1730722550000|2024-11-04 12:15:50|109539.9|109514.9|109540.5|109515.5|109541.8|109516.8|109535.6|109510.6|23
1730722560000|2024-11-04 12:16:00|109540|109515|109541.1|109516.1|109541.1|109516.1|109540|109515|4
1730722570000|2024-11-04 12:16:10|109541|109516|109540.3|109515.3|109541.1|109516.1|109540.3|109515.3|8
1730722580000|2024-11-04 12:16:20|109541|109516|109539.9|109514.9|109541|109516|109539.5|109514.5|8
1730722590000|2024-11-04 12:16:30|109540|109515|109542.2|109517.2|109542.7|109517.7|109540|109515|16
1730722600000|2024-11-04 12:16:40|109541.8|109516.8|109541.7|109516.7|109541.8|109516.8|109541.7|109516.7|2
1730722610000|2024-11-04 12:16:50|109541.8|109516.8|109539.9|109514.9|109542.2|109517.2|109539|109514|27
1730722620000|2024-11-04 12:17:00|109539.8|109514.8|109539.7|109514.7|109541.1|109516.1|109539.1|109514.1|22
1730722630000|2024-11-04 12:17:10|109539.6|109514.6|109537.5|109512.5|109539.9|109514.9|109537.5|109512.5|25
1730722640000|2024-11-04 12:17:20|109537.4|109512.4|109539.9|109514.9|109540.5|109515.5|109535.3|109510.3|24
1730722650000|2024-11-04 12:17:30|109539.4|109514.4|109539.2|109514.2|109540|109515|109539|109514|10
1730722660000|2024-11-04 12:17:40|109539|109514|109527.1|109502.1|109539.2|109514.2|109526.1|109501.1|24
1730722670000|2024-11-04 12:17:50|109526.8|109501.8|109518|109493|109527.1|109502.1|109518|109493|24
1730722680000|2024-11-04 12:18:00|109517.7|109492.7|109522.8|109497.8|109523.2|109498.2|109512.9|109487.9|28
1730722690000|2024-11-04 12:18:10|109523.4|109498.4|109519.8|109494.8|109523.5|109498.5|109519.8|109494.8|15
1730722700000|2024-11-04 12:18:20|109519.6|109494.6|109517.5|109492.5|109520.3|109495.3|109517.1|109492.1|17
1730722710000|2024-11-04 12:18:30|109516.9|109491.9|109522.4|109497.4|109522.4|109497.4|109516.7|109491.7|13
1730722720000|2024-11-04 12:18:40|109522.6|109497.6|109521.8|109496.8|109522.6|109497.6|109521.6|109496.6|8
1730722730000|2024-11-04 12:18:50|109522.3|109497.3|109521|109496|109524.4|109499.4|109521|109496|12
1730722740000|2024-11-04 12:19:00|109520.9|109495.9|109520.9|109495.9|109520.9|109495.9|109520.9|109495.9|1
1730722750000|2024-11-04 12:19:10|109520.8|109495.8|109520.7|109495.7|109520.8|109495.8|109520.7|109495.7|2
1730722760000|2024-11-04 12:19:20|109520.8|109495.8|109525.3|109500.3|109527.7|109502.7|109520.8|109495.8|18
1730722770000|2024-11-04 12:19:30|109525|109500|109526.8|109501.8|109526.8|109501.8|109524.5|109499.5|14
1730722780000|2024-11-04 12:19:40|109526.6|109501.6|109526|109501|109526.6|109501.6|109524.9|109499.9|15
1730722790000|2024-11-04 12:19:50|109526.2|109501.2|109523|109498|109526.7|109501.7|109523|109498|11
1730722800000|2024-11-04 12:20:00|109523.1|109498.1|109524.3|109499.3|109524.3|109499.3|109523.1|109498.1|4
1730722810000|2024-11-04 12:20:10|109524.4|109499.4|109525|109500|109526.7|109501.7|109523.3|109498.3|18
1730722820000|2024-11-04 12:20:20|109525.2|109500.2|109525.1|109500.1|109525.2|109500.2|109525.1|109500.1|2
1730722830000|2024-11-04 12:20:30|109525|109500|109534.4|109509.4|109534.5|109509.5|109524.4|109499.4|17
1730722840000|2024-11-04 12:20:40|109535.5|109510.5|109544.5|109519.5|109545.5|109520.5|109535.5|109510.5|13
1730722850000|2024-11-04 12:20:50|109544.1|109519.1|109536.2|109511.2|109544.5|109519.5|109536.2|109511.2|18
1730722860000|2024-11-04 12:21:00|109535.9|109510.9|109528.7|109503.7|109535.9|109510.9|109525.4|109500.4|22
1730722870000|2024-11-04 12:21:10|109528.4|109503.4|109526.7|109501.7|109528.5|109503.5|109525.9|109500.9|13
1730722880000|2024-11-04 12:21:20|109527.5|109502.5|109530.5|109505.5|109531.2|109506.2|109526.3|109501.3|19
1730722890000|2024-11-04 12:21:30|109530.2|109505.2|109526.1|109501.1|109530.2|109505.2|109524.6|109499.6|23
1730722900000|2024-11-04 12:21:40|109526|109501|109526|109501|109526.7|109501.7|109523.8|109498.8|18
1730722910000|2024-11-04 12:21:50|109526.3|109501.3|109532.9|109507.9|109532.9|109507.9|109526.3|109501.3|13
1730722920000|2024-11-04 12:22:00|109533.1|109508.1|109538.5|109513.5|109538.5|109513.5|109532.6|109507.6|10
1730722930000|2024-11-04 12:22:10|109537.8|109512.8|109537.3|109512.3|109537.8|109512.8|109535.5|109510.5|9
1730722940000|2024-11-04 12:22:20|109537.2|109512.2|109533.9|109508.9|109537.3|109512.3|109533.9|109508.9|14
1730722950000|2024-11-04 12:22:30|109533.2|109508.2|109520.8|109495.8|109533.2|109508.2|109516.5|109491.5|24
1730722960000|2024-11-04 12:22:40|109520.5|109495.5|109518.3|109493.3|109520.5|109495.5|109518.3|109493.3|9
1730722970000|2024-11-04 12:22:50|109518.7|109493.7|109522.1|109497.1|109523|109498|109518.7|109493.7|12
1730722980000|2024-11-04 12:23:00|109522.2|109497.2|109517.8|109492.8|109522.2|109497.2|109517.6|109492.6|14
1730722990000|2024-11-04 12:23:10|109518.1|109493.1|109516|109491|109518.1|109493.1|109516|109491|8
1730723000000|2024-11-04 12:23:20|109515.9|109490.9|109512.8|109487.8|109515.9|109490.9|109512.7|109487.7|8
1730723010000|2024-11-04 12:23:30|109512.5|109487.5|109529.7|109504.7|109529.7|109504.7|109510.4|109485.4|25
1730723020000|2024-11-04 12:23:40|109529.2|109504.2|109528.2|109503.2|109529.2|109504.2|109527|109502|10
1730723030000|2024-11-04 12:23:50|109527.8|109502.8|109522.3|109497.3|109533.3|109508.3|109521.6|109496.6|23
1730723040000|2024-11-04 12:24:00|109522.2|109497.2|109521.3|109496.3|109522.2|109497.2|109521.3|109496.3|7
1730723050000|2024-11-04 12:24:10|109521.1|109496.1|109521.6|109496.6|109522.4|109497.4|109520.9|109495.9|14
1730723060000|2024-11-04 12:24:20|109522.1|109497.1|109521.6|109496.6|109522.3|109497.3|109521.6|109496.6|8
1730723070000|2024-11-04 12:24:30|109521.7|109496.7|109521.5|109496.5|109522.6|109497.6|109521.2|109496.2|11
1730723080000|2024-11-04 12:24:40|109521.7|109496.7|109519.9|109494.9|109522|109497|109519.9|109494.9|5
1730723090000|2024-11-04 12:24:50|109519.8|109494.8|109523.9|109498.9|109526.3|109501.3|109519.8|109494.8|18
1730723100000|2024-11-04 12:25:00|109523.6|109498.6|109514|109489|109523.7|109498.7|109513.7|109488.7|25
1730723110000|2024-11-04 12:25:10|109513.9|109488.9|109512.3|109487.3|109513.9|109488.9|109509.7|109484.7|15
1730723120000|2024-11-04 12:25:20|109512.7|109487.7|109519.3|109494.3|109519.3|109494.3|109508|109483|22
1730723130000|2024-11-04 12:25:30|109518.8|109493.8|109524|109499|109524|109499|109518.8|109493.8|13
1730723140000|2024-11-04 12:25:40|109524.1|109499.1|109523|109498|109524.1|109499.1|109521.4|109496.4|13
1730723150000|2024-11-04 12:25:50|109523.3|109498.3|109524|109499|109524|109499|109523.1|109498.1|9
1730723160000|2024-11-04 12:26:00|109523.7|109498.7|109524.6|109499.6|109524.6|109499.6|109523.7|109498.7|4
1730723170000|2024-11-04 12:26:10|109525.2|109500.2|109521.7|109496.7|109525.6|109500.6|109521|109496|15
1730723180000|2024-11-04 12:26:20|109521.5|109496.5|109521.2|109496.2|109524.5|109499.5|109521|109496|26
1730723190000|2024-11-04 12:26:30|109520.9|109495.9|109508.5|109483.5|109521.2|109496.2|109508.5|109483.5|30
1730723200000|2024-11-04 12:26:40|109508.2|109483.2|109511.6|109486.6|109511.6|109486.6|109507|109482|17
1730723210000|2024-11-04 12:26:50|109511.3|109486.3|109516.3|109491.3|109516.3|109491.3|109510.9|109485.9|10
1730723220000|2024-11-04 12:27:00|109517|109492|109516.6|109491.6|109517.8|109492.8|109516.4|109491.4|10
1730723230000|2024-11-04 12:27:10|109516.1|109491.1|109519.1|109494.1|109519.1|109494.1|109516.1|109491.1|9
1730723240000|2024-11-04 12:27:20|109518.8|109493.8|109516.1|109491.1|109518.9|109493.9|109516.1|109491.1|11
1730723250000|2024-11-04 12:27:30|109516.3|109491.3|109514|109489|109517.3|109492.3|109513.2|109488.2|20
1730723260000|2024-11-04 12:27:40|109514.9|109489.9|109514.2|109489.2|109514.9|109489.9|109514.2|109489.2|9
1730723270000|2024-11-04 12:27:50|109514.6|109489.6|109520.2|109495.2|109522.6|109497.6|109514.6|109489.6|27
1730723280000|2024-11-04 12:28:00|109520.3|109495.3|109520.4|109495.4|109525.9|109500.9|109520.1|109495.1|26
1730723290000|2024-11-04 12:28:10|109520.1|109495.1|109520.2|109495.2|109520.4|109495.4|109519.7|109494.7|10
1730723300000|2024-11-04 12:28:20|109520.1|109495.1|109520.3|109495.3|109520.3|109495.3|109519.8|109494.8|6
1730723310000|2024-11-04 12:28:30|109521.1|109496.1|109521.1|109496.1|109521.9|109496.9|109517.6|109492.6|25
1730723320000|2024-11-04 12:28:40|109521.6|109496.6|109520.1|109495.1|109522.9|109497.9|109520.1|109495.1|16
1730723330000|2024-11-04 12:28:50|109519.7|109494.7|109517.8|109492.8|109519.8|109494.8|109516.7|109491.7|13
1730723340000|2024-11-04 12:29:00|109517.9|109492.9|109520.2|109495.2|109520.2|109495.2|109517.9|109492.9|7
1730723350000|2024-11-04 12:29:10|109520|109495|109517.8|109492.8|109520|109495|109516.1|109491.1|14
1730723360000|2024-11-04 12:29:20|109518.2|109493.2|109522.3|109497.3|109525|109500|109518.2|109493.2|23
1730723370000|2024-11-04 12:29:30|109522.2|109497.2|109522|109497|109522.2|109497.2|109521.8|109496.8|6
1730723380000|2024-11-04 12:29:40|109522.1|109497.1|109522|109497|109522.1|109497.1|109521.9|109496.9|4
1730723390000|2024-11-04 12:29:50|109522.1|109497.1|109522.7|109497.7|109522.7|109497.7|109522|109497|5
1730723400000|2024-11-04 12:30:00|109523.1|109498.1|109522.9|109497.9|109523.9|109498.9|109522.2|109497.2|8
1730723410000|2024-11-04 12:30:10|109522.6|109497.6|109522.2|109497.2|109522.6|109497.6|109522.2|109497.2|2
1730723420000|2024-11-04 12:30:20|109522.1|109497.1|109521.5|109496.5|109523|109498|109511.8|109486.8|20
1730723430000|2024-11-04 12:30:30|109521.8|109496.8|109521.4|109496.4|109523.9|109498.9|109520.6|109495.6|19
1730723440000|2024-11-04 12:30:40|109521.5|109496.5|109520.1|109495.1|109521.5|109496.5|109520.1|109495.1|4
1730723450000|2024-11-04 12:30:50|109520.5|109495.5|109522.9|109497.9|109523|109498|109520.5|109495.5|9
1730723460000|2024-11-04 12:31:00|109522.6|109497.6|109525.9|109500.9|109526.6|109501.6|109522.5|109497.5|11
1730723470000|2024-11-04 12:31:10|109525.7|109500.7|109526.1|109501.1|109526.1|109501.1|109524.8|109499.8|12
1730723480000|2024-11-04 12:31:20|109526|109501|109524.4|109499.4|109530.8|109505.8|109524.1|109499.1|14
1730723490000|2024-11-04 12:31:30|109524.8|109499.8|109526.1|109501.1|109526.2|109501.2|109522.7|109497.7|16
1730723500000|2024-11-04 12:31:40|109525.4|109500.4|109527.8|109502.8|109527.9|109502.9|109525.1|109500.1|12
1730723510000|2024-11-04 12:31:50|109528.4|109503.4|109553.7|109528.7|109553.9|109528.9|109527.4|109502.4|21
1730723520000|2024-11-04 12:32:00|109554|109529|109553.6|109528.6|109556.6|109531.6|109553.5|109528.5|31
1730723530000|2024-11-04 12:32:10|109553.8|109528.8|109554.5|109529.5|109555.4|109530.4|109553.6|109528.6|14
1730723540000|2024-11-04 12:32:20|109553.9|109528.9|109558|109533|109563.1|109538.1|109553.1|109528.1|35
1730723550000|2024-11-04 12:32:30|109558.9|109533.9|109558.3|109533.3|109558.9|109533.9|109558.3|109533.3|2
1730723560000|2024-11-04 12:32:40|109558|109533|109561.3|109536.3|109561.4|109536.4|109557.7|109532.7|19
1730723570000|2024-11-04 12:32:50|109561.6|109536.6|109567.7|109542.7|109569.8|109544.8|109561.6|109536.6|13
1730723580000|2024-11-04 12:33:00|109567.5|109542.5|109574|109549|109575.4|109550.4|109567.5|109542.5|21
1730723590000|2024-11-04 12:33:10|109572.4|109547.4|109575.6|109550.6|109575.9|109550.9|109572.4|109547.4|17
1730723600000|2024-11-04 12:33:20|109575.5|109550.5|109572.3|109547.3|109575.5|109550.5|109570.8|109545.8|15
1730723610000|2024-11-04 12:33:30|109572.6|109547.6|109570.2|109545.2|109573.9|109548.9|109570.2|109545.2|15
1730723620000|2024-11-04 12:33:40|109570.8|109545.8|109579.7|109554.7|109579.7|109554.7|109570.7|109545.7|18
1730723630000|2024-11-04 12:33:50|109580|109555|109581.6|109556.6|109582.3|109557.3|109580|109555|18
1730723640000|2024-11-04 12:34:00|109580.8|109555.8|109580|109555|109583.1|109558.1|109580|109555|22
1730723650000|2024-11-04 12:34:10|109579.8|109554.8|109577.1|109552.1|109579.8|109554.8|109576.7|109551.7|10
1730723660000|2024-11-04 12:34:20|109576.9|109551.9|109574|109549|109576.9|109551.9|109574|109549|12
1730723670000|2024-11-04 12:34:30|109574.5|109549.5|109577.7|109552.7|109578|109553|109574.5|109549.5|11
1730723680000|2024-11-04 12:34:40|109578.3|109553.3|109579.1|109554.1|109579.2|109554.2|109578.3|109553.3|10
1730723690000|2024-11-04 12:34:50|109578.7|109553.7|109581.5|109556.5|109582.7|109557.7|109578.7|109553.7|15
1730723700000|2024-11-04 12:35:00|109581.6|109556.6|109569.4|109544.4|109584.6|109559.6|109568.9|109543.9|25
1730723710000|2024-11-04 12:35:10|109569.2|109544.2|109577.4|109552.4|109578.2|109553.2|109567.2|109542.2|34
1730723720000|2024-11-04 12:35:20|109576.3|109551.3|109576.7|109551.7|109577.4|109552.4|109575.7|109550.7|21
1730723730000|2024-11-04 12:35:30|109576.4|109551.4|109580|109555|109580|109555|109576.4|109551.4|19
1730723740000|2024-11-04 12:35:40|109580.1|109555.1|109576.2|109551.2|109580.1|109555.1|109576.2|109551.2|16
1730723750000|2024-11-04 12:35:50|109576.5|109551.5|109576.9|109551.9|109578.6|109553.6|109576.5|109551.5|16
1730723760000|2024-11-04 12:36:00|109577.3|109552.3|109577.8|109552.8|109579.2|109554.2|109577.3|109552.3|12
1730723770000|2024-11-04 12:36:10|109578.5|109553.5|109577.7|109552.7|109579.2|109554.2|109577.7|109552.7|10
1730723780000|2024-11-04 12:36:20|109577.2|109552.2|109571.2|109546.2|109577.2|109552.2|109571.2|109546.2|18
1730723790000|2024-11-04 12:36:30|109570.5|109545.5|109568|109543|109570.5|109545.5|109566.9|109541.9|19
1730723800000|2024-11-04 12:36:40|109567.7|109542.7|109565|109540|109568.1|109543.1|109565|109540|13
1730723810000|2024-11-04 12:36:50|109564.8|109539.8|109564.6|109539.6|109565|109540|109564.6|109539.6|4
1730723820000|2024-11-04 12:37:00|109561.6|109536.6|109536.2|109511.2|109561.6|109536.6|109535.6|109510.6|29
1730723830000|2024-11-04 12:37:10|109536|109511|109544.4|109519.4|109544.6|109519.6|109536|109511|19
1730723840000|2024-11-04 12:37:20|109543.7|109518.7|109545.9|109520.9|109545.9|109520.9|109543|109518|18
1730723850000|2024-11-04 12:37:30|109546|109521|109546.4|109521.4|109548.3|109523.3|109545.9|109520.9|11
1730723860000|2024-11-04 12:37:40|109546.7|109521.7|109550.7|109525.7|109550.9|109525.9|109546.1|109521.1|18
1730723870000|2024-11-04 12:37:50|109550.5|109525.5|109548.9|109523.9|109550.5|109525.5|109548.9|109523.9|5
1730723880000|2024-11-04 12:38:00|109549.6|109524.6|109550.2|109525.2|109550.9|109525.9|109549.6|109524.6|13
1730723890000|2024-11-04 12:38:10|109550.4|109525.4|109575.4|109550.4|109579.1|109554.1|109550.4|109525.4|28
1730723900000|2024-11-04 12:38:20|109576.1|109551.1|109582.5|109557.5|109582.6|109557.6|109575.6|109550.6|29
1730723910000|2024-11-04 12:38:30|109582.6|109557.6|109582.2|109557.2|109582.6|109557.6|109581.8|109556.8|17
1730723920000|2024-11-04 12:38:40|109581.9|109556.9|109581.1|109556.1|109581.9|109556.9|109580.4|109555.4|15
1730723930000|2024-11-04 12:38:50|109580.6|109555.6|109576.9|109551.9|109580.9|109555.9|109576.9|109551.9|14
1730723940000|2024-11-04 12:39:00|109577.2|109552.2|109576.8|109551.8|109577.9|109552.9|109576.8|109551.8|11
1730723950000|2024-11-04 12:39:10|109576.7|109551.7|109573.8|109548.8|109577.1|109552.1|109573.8|109548.8|11
1730723960000|2024-11-04 12:39:20|109573.5|109548.5|109574.7|109549.7|109575.2|109550.2|109573|109548|13
1730723970000|2024-11-04 12:39:30|109572.9|109547.9|109568.2|109543.2|109572.9|109547.9|109568|109543|15
1730723980000|2024-11-04 12:39:40|109568.4|109543.4|109567.3|109542.3|109568.4|109543.4|109565.1|109540.1|17
1730723990000|2024-11-04 12:39:50|109567.6|109542.6|109569.5|109544.5|109570.5|109545.5|109567.6|109542.6|16
1730724000000|2024-11-04 12:40:00|109569.7|109544.7|109575.5|109550.5|109575.8|109550.8|109569.7|109544.7|16
1730724010000|2024-11-04 12:40:10|109575.6|109550.6|109582.3|109557.3|109584.4|109559.4|109575.6|109550.6|24
1730724020000|2024-11-04 12:40:20|109582.4|109557.4|109584.7|109559.7|109585|109560|109581.7|109556.7|17
1730724030000|2024-11-04 12:40:30|109584.1|109559.1|109585.5|109560.5|109585.9|109560.9|109584.1|109559.1|25
1730724040000|2024-11-04 12:40:40|109584.9|109559.9|109581.4|109556.4|109585.9|109560.9|109580.8|109555.8|25
1730724050000|2024-11-04 12:40:50|109581.6|109556.6|109579.6|109554.6|109581.6|109556.6|109579.6|109554.6|14
1730724060000|2024-11-04 12:41:00|109579.5|109554.5|109579.6|109554.6|109580.4|109555.4|109579.5|109554.5|12
1730724070000|2024-11-04 12:41:10|109580.2|109555.2|109580.7|109555.7|109580.7|109555.7|109579.9|109554.9|10
1730724080000|2024-11-04 12:41:20|109580.6|109555.6|109577.7|109552.7|109582|109557|109577.3|109552.3|14
1730724090000|2024-11-04 12:41:30|109578.1|109553.1|109580.2|109555.2|109580.9|109555.9|109578.1|109553.1|11
1730724100000|2024-11-04 12:41:40|109580.3|109555.3|109580.4|109555.4|109580.7|109555.7|109580.1|109555.1|9
1730724110000|2024-11-04 12:41:50|109580.1|109555.1|109583.7|109558.7|109586.7|109561.7|109580.1|109555.1|11
1730724120000|2024-11-04 12:42:00|109584.1|109559.1|109582.8|109557.8|109584.1|109559.1|109582.8|109557.8|9
1730724130000|2024-11-04 12:42:10|109583.2|109558.2|109585.9|109560.9|109585.9|109560.9|109583.2|109558.2|7
1730724140000|2024-11-04 12:42:20|109585.5|109560.5|109585.2|109560.2|109586|109561|109584.1|109559.1|13
1730724150000|2024-11-04 12:42:30|109584.9|109559.9|109583.6|109558.6|109585.1|109560.1|109583|109558|12
1730724160000|2024-11-04 12:42:40|109583.8|109558.8|109585.9|109560.9|109585.9|109560.9|109583.1|109558.1|25
1730724170000|2024-11-04 12:42:50|109585.7|109560.7|109583.2|109558.2|109586|109561|109580.8|109555.8|31
1730724180000|2024-11-04 12:43:00|109583.4|109558.4|109579.4|109554.4|109583.8|109558.8|109579.4|109554.4|30
1730724190000|2024-11-04 12:43:10|109579.2|109554.2|109581.9|109556.9|109581.9|109556.9|109578.9|109553.9|10
1730724200000|2024-11-04 12:43:20|109581|109556|109584.9|109559.9|109585.3|109560.3|109579.7|109554.7|12
1730724210000|2024-11-04 12:43:30|109585.4|109560.4|109587.2|109562.2|109587.2|109562.2|109585.2|109560.2|16
1730724220000|2024-11-04 12:43:40|109586.8|109561.8|109585.2|109560.2|109586.9|109561.9|109585.2|109560.2|13
1730724230000|2024-11-04 12:43:50|109585.5|109560.5|109586.1|109561.1|109586.5|109561.5|109585.5|109560.5|6
1730724240000|2024-11-04 12:44:00|109585.3|109560.3|109583.3|109558.3|109586|109561|109582.9|109557.9|24
1730724250000|2024-11-04 12:44:10|109581.1|109556.1|109583.7|109558.7|109583.7|109558.7|109581.1|109556.1|27
1730724260000|2024-11-04 12:44:20|109583.5|109558.5|109581.4|109556.4|109584.5|109559.5|109581.1|109556.1|20
1730724270000|2024-11-04 12:44:30|109581.5|109556.5|109579.1|109554.1|109583.5|109558.5|109578.2|109553.2|22
1730724280000|2024-11-04 12:44:40|109579.8|109554.8|109583.4|109558.4|109583.6|109558.6|109579.8|109554.8|18
1730724290000|2024-11-04 12:44:50|109583.2|109558.2|109586.2|109561.2|109586.9|109561.9|109583.2|109558.2|15
1730724300000|2024-11-04 12:45:00|109585.8|109560.8|109594.7|109569.7|109602.1|109577.1|109585.8|109560.8|23
1730724310000|2024-11-04 12:45:10|109594.8|109569.8|109594.3|109569.3|109596.1|109571.1|109593.7|109568.7|17
1730724320000|2024-11-04 12:45:20|109594.5|109569.5|109594|109569|109595.1|109570.1|109593.1|109568.1|9
1730724330000|2024-11-04 12:45:30|109595.1|109570.1|109595.2|109570.2|109596|109571|109594.5|109569.5|14
1730724340000|2024-11-04 12:45:40|109595.9|109570.9|109621.3|109596.3|109625.1|109600.1|109595.9|109570.9|40
1730724350000|2024-11-04 12:45:50|109621.5|109596.5|109615.4|109590.4|109621.6|109596.6|109609.9|109584.9|33
1730724360000|2024-11-04 12:46:00|109615.3|109590.3|109619.1|109594.1|109619.1|109594.1|109615.3|109590.3|19
1730724370000|2024-11-04 12:46:10|109618.8|109593.8|109616.5|109591.5|109619.1|109594.1|109616.5|109591.5|19
1730724380000|2024-11-04 12:46:20|109616.2|109591.2|109613.9|109588.9|109616.2|109591.2|109613.2|109588.2|18
1730724390000|2024-11-04 12:46:30|109614.1|109589.1|109613.5|109588.5|109614.1|109589.1|109612.6|109587.6|15
1730724400000|2024-11-04 12:46:40|109613.7|109588.7|109612.2|109587.2|109614.2|109589.2|109612.1|109587.1|8
1730724410000|2024-11-04 12:46:50|109612.4|109587.4|109606.9|109581.9|109612.6|109587.6|109606.9|109581.9|24
1730724420000|2024-11-04 12:47:00|109606.6|109581.6|109605.7|109580.7|109606.6|109581.6|109605.5|109580.5|20
1730724430000|2024-11-04 12:47:10|109605.8|109580.8|109613.7|109588.7|109613.7|109588.7|109605.8|109580.8|15
1730724440000|2024-11-04 12:47:20|109613.9|109588.9|109615.2|109590.2|109615.2|109590.2|109613.9|109588.9|7
1730724450000|2024-11-04 12:47:30|109615.3|109590.3|109617.1|109592.1|109618.1|109593.1|109611.2|109586.2|25
1730724460000|2024-11-04 12:47:40|109616.4|109591.4|109612.3|109587.3|109616.4|109591.4|109611.7|109586.7|11
1730724470000|2024-11-04 12:47:50|109612.1|109587.1|109607.6|109582.6|109612.8|109587.8|109607.6|109582.6|13
1730724480000|2024-11-04 12:48:00|109607.9|109582.9|109603.6|109578.6|109608.1|109583.1|109601.2|109576.2|27
1730724490000|2024-11-04 12:48:10|109602.7|109577.7|109602.3|109577.3|109603.8|109578.8|109600.1|109575.1|20
1730724500000|2024-11-04 12:48:20|109602.4|109577.4|109602.4|109577.4|109602.5|109577.5|109601.9|109576.9|8
1730724510000|2024-11-04 12:48:30|109602|109577|109608.8|109583.8|109608.8|109583.8|109602|109577|10
1730724520000|2024-11-04 12:48:40|109608.7|109583.7|109614.1|109589.1|109615.6|109590.6|109608.7|109583.7|22
1730724530000|2024-11-04 12:48:50|109614.2|109589.2|109613.6|109588.6|109615|109590|109613.1|109588.1|12
1730724540000|2024-11-04 12:49:00|109613.3|109588.3|109609.7|109584.7|109613.3|109588.3|109608.6|109583.6|16
1730724550000|2024-11-04 12:49:10|109610|109585|109609.2|109584.2|109610.1|109585.1|109608.6|109583.6|8
1730724560000|2024-11-04 12:49:20|109608.9|109583.9|109608.5|109583.5|109608.9|109583.9|109608.5|109583.5|5
1730724570000|2024-11-04 12:49:30|109608.6|109583.6|109619.7|109594.7|109619.7|109594.7|109608.6|109583.6|17
1730724580000|2024-11-04 12:49:40|109618.8|109593.8|109619.8|109594.8|109622.5|109597.5|109618.8|109593.8|10
1730724590000|2024-11-04 12:49:50|109619.4|109594.4|109617.2|109592.2|109619.4|109594.4|109617.1|109592.1|13
1730724600000|2024-11-04 12:50:00|109617|109592|109607.7|109582.7|109617.3|109592.3|109607.7|109582.7|22
1730724610000|2024-11-04 12:50:10|109607.4|109582.4|109607.3|109582.3|109607.4|109582.4|109606.9|109581.9|7
1730724620000|2024-11-04 12:50:20|109607|109582|109614.4|109589.4|109614.4|109589.4|109603.3|109578.3|30
1730724630000|2024-11-04 12:50:30|109614.6|109589.6|109621.7|109596.7|109622.5|109597.5|109614.6|109589.6|25
1730724640000|2024-11-04 12:50:40|109621.8|109596.8|109620.7|109595.7|109622|109597|109620.3|109595.3|11
1730724650000|2024-11-04 12:50:50|109620.2|109595.2|109620.9|109595.9|109620.9|109595.9|109611.9|109586.9|26
1730724660000|2024-11-04 12:51:00|109620.7|109595.7|109620.1|109595.1|109621|109596|109620|109595|13
1730724670000|2024-11-04 12:51:10|109620.2|109595.2|109623.3|109598.3|109624.1|109599.1|109619.8|109594.8|20
1730724680000|2024-11-04 12:51:20|109623.2|109598.2|109623.7|109598.7|109625.7|109600.7|109623.2|109598.2|16
1730724690000|2024-11-04 12:51:30|109623.4|109598.4|109624.2|109599.2|109624.4|109599.4|109623.4|109598.4|19
1730724700000|2024-11-04 12:51:40|109623.7|109598.7|109623.6|109598.6|109624.1|109599.1|109623.2|109598.2|12
1730724710000|2024-11-04 12:51:50|109624|109599|109623.1|109598.1|109624.9|109599.9|109622.1|109597.1|12
1730724720000|2024-11-04 12:52:00|109623.2|109598.2|109623.2|109598.2|109627.7|109602.7|109622.9|109597.9|33
1730724730000|2024-11-04 12:52:10|109623|109598|109622.8|109597.8|109623.4|109598.4|109622.7|109597.7|9
1730724740000|2024-11-04 12:52:20|109623|109598|109610.7|109585.7|109623|109598|109610.1|109585.1|32
1730724750000|2024-11-04 12:52:30|109610.6|109585.6|109603.9|109578.9|109610.6|109585.6|109601.4|109576.4|24
1730724760000|2024-11-04 12:52:40|109603.5|109578.5|109603.6|109578.6|109603.6|109578.6|109603.1|109578.1|8
1730724770000|2024-11-04 12:52:50|109603.5|109578.5|109604.6|109579.6|109606.3|109581.3|109603|109578|24
1730724780000|2024-11-04 12:53:00|109605.2|109580.2|109617.1|109592.1|109617.1|109592.1|109604.4|109579.4|34
1730724790000|2024-11-04 12:53:10|109616.7|109591.7|109614.7|109589.7|109616.9|109591.9|109614.6|109589.6|22
1730724800000|2024-11-04 12:53:20|109614.5|109589.5|109609.3|109584.3|109614.7|109589.7|109608.4|109583.4|25
1730724810000|2024-11-04 12:53:30|109608.4|109583.4|109609.3|109584.3|109609.3|109584.3|109607.2|109582.2|9
1730724820000|2024-11-04 12:53:40|109608.5|109583.5|109605.5|109580.5|109608.5|109583.5|109605.4|109580.4|10
1730724830000|2024-11-04 12:53:50|109605.4|109580.4|109613.2|109588.2|109613.5|109588.5|109604.9|109579.9|17
1730724840000|2024-11-04 12:54:00|109613.3|109588.3|109614|109589|109617.2|109592.2|109613.3|109588.3|19
1730724850000|2024-11-04 12:54:10|109613.7|109588.7|109613.2|109588.2|109614.6|109589.6|109611|109586|22
1730724860000|2024-11-04 12:54:20|109613.6|109588.6|109620.2|109595.2|109620.2|109595.2|109613.6|109588.6|13
1730724870000|2024-11-04 12:54:30|109620.5|109595.5|109620.2|109595.2|109620.6|109595.6|109620|109595|6
1730724880000|2024-11-04 12:54:40|109620.3|109595.3|109624.3|109599.3|109624.3|109599.3|109620.2|109595.2|16
1730724890000|2024-11-04 12:54:50|109624.4|109599.4|109623.9|109598.9|109624.6|109599.6|109622.8|109597.8|19
1730724900000|2024-11-04 12:55:00|109624.2|109599.2|109624.5|109599.5|109624.8|109599.8|109623.5|109598.5|22
1730724910000|2024-11-04 12:55:10|109624.8|109599.8|109618.7|109593.7|109624.8|109599.8|109616.4|109591.4|23
1730724920000|2024-11-04 12:55:20|109618.3|109593.3|109613.3|109588.3|109620.6|109595.6|109613.1|109588.1|27
1730724930000|2024-11-04 12:55:30|109613.2|109588.2|109589.4|109564.4|109614.4|109589.4|109589.3|109564.3|28
1730724940000|2024-11-04 12:55:40|109590.2|109565.2|109589.9|109564.9|109593.6|109568.6|109589.8|109564.8|17
1730724950000|2024-11-04 12:55:50|109590.3|109565.3|109583.1|109558.1|109590.3|109565.3|109583.1|109558.1|14
1730724960000|2024-11-04 12:56:00|109583.3|109558.3|109585.4|109560.4|109585.4|109560.4|109583.2|109558.2|14
1730724970000|2024-11-04 12:56:10|109585.1|109560.1|109586.3|109561.3|109586.7|109561.7|109585.1|109560.1|11
1730724980000|2024-11-04 12:56:20|109586.7|109561.7|109577.2|109552.2|109586.7|109561.7|109577.2|109552.2|22
1730724990000|2024-11-04 12:56:30|109576.2|109551.2|109577.8|109552.8|109579.1|109554.1|109575.9|109550.9|12
1730725000000|2024-11-04 12:56:40|109577.5|109552.5|109578.2|109553.2|109579.4|109554.4|109576.6|109551.6|18
1730725010000|2024-11-04 12:56:50|109578.9|109553.9|109575.6|109550.6|109579.2|109554.2|109575.6|109550.6|18
1730725020000|2024-11-04 12:57:00|109575.3|109550.3|109560|109535|109575.3|109550.3|109558.8|109533.8|23
1730725030000|2024-11-04 12:57:10|109560.1|109535.1|109556.5|109531.5|109560.1|109535.1|109554.9|109529.9|18
1730725040000|2024-11-04 12:57:20|109556.3|109531.3|109553.1|109528.1|109556.5|109531.5|109553.1|109528.1|8
1730725050000|2024-11-04 12:57:30|109553.7|109528.7|109558.6|109533.6|109561.5|109536.5|109553.7|109528.7|25
1730725060000|2024-11-04 12:57:40|109558|109533|109551.8|109526.8|109558|109533|109547.7|109522.7|19
1730725070000|2024-11-04 12:57:50|109554|109529|109553.5|109528.5|109555.4|109530.4|109550|109525|24
1730725080000|2024-11-04 12:58:00|109552.9|109527.9|109554.1|109529.1|109554.2|109529.2|109551.7|109526.7|16
1730725090000|2024-11-04 12:58:10|109554.4|109529.4|109547.1|109522.1|109555.3|109530.3|109542.6|109517.6|20
1730725100000|2024-11-04 12:58:20|109546.9|109521.9|109557.1|109532.1|109558.5|109533.5|109546.9|109521.9|14
1730725110000|2024-11-04 12:58:30|109556.5|109531.5|109550.6|109525.6|109556.5|109531.5|109545.4|109520.4|21
1730725120000|2024-11-04 12:58:40|109550.5|109525.5|109550.5|109525.5|109553.4|109528.4|109549.6|109524.6|15
1730725130000|2024-11-04 12:58:50|109550.3|109525.3|109545.2|109520.2|109550.3|109525.3|109544.9|109519.9|11
1730725140000|2024-11-04 12:59:00|109545.5|109520.5|109548.7|109523.7|109551.8|109526.8|109545.5|109520.5|18
1730725150000|2024-11-04 12:59:10|109548.6|109523.6|109546.6|109521.6|109549.4|109524.4|109545.9|109520.9|18
1730725160000|2024-11-04 12:59:20|109546.2|109521.2|109544.3|109519.3|109548.9|109523.9|109544.3|109519.3|16
1730725170000|2024-11-04 12:59:30|109543.9|109518.9|109544.6|109519.6|109547.2|109522.2|109543.9|109518.9|10
1730725180000|2024-11-04 12:59:40|109544.5|109519.5|109545.7|109520.7|109546.1|109521.1|109544.5|109519.5|8
1730725190000|2024-11-04 12:59:50|109545.5|109520.5|109564.1|109539.1|109565.1|109540.1|109545.5|109520.5|14
1730725200000|2024-11-04 13:00:00|109563.4|109538.4|109587.1|109562.1|109587.6|109562.6|109562.1|109537.1|35
1730725210000|2024-11-04 13:00:10|109586.7|109561.7|109584.4|109559.4|109592.2|109567.2|109584.4|109559.4|17
1730725220000|2024-11-04 13:00:20|109583.7|109558.7|109583.1|109558.1|109585|109560|109578.1|109553.1|16
1730725230000|2024-11-04 13:00:30|109582.7|109557.7|109573.8|109548.8|109582.7|109557.7|109573|109548|33
1730725240000|2024-11-04 13:00:40|109575.3|109550.3|109576.6|109551.6|109581.7|109556.7|109575.3|109550.3|21
1730725250000|2024-11-04 13:00:50|109577.3|109552.3|109577.1|109552.1|109577.5|109552.5|109574.3|109549.3|27
1730725260000|2024-11-04 13:01:00|109576.3|109551.3|109564.8|109539.8|109576.3|109551.3|109563.9|109538.9|19
1730725270000|2024-11-04 13:01:10|109563.6|109538.6|109557.7|109532.7|109563.6|109538.6|109549.8|109524.8|21
1730725280000|2024-11-04 13:01:20|109558.4|109533.4|109563.7|109538.7|109563.9|109538.9|109558.4|109533.4|15
1730725290000|2024-11-04 13:01:30|109563.6|109538.6|109581.4|109556.4|109582.9|109557.9|109561|109536|29
1730725300000|2024-11-04 13:01:40|109581.3|109556.3|109581.4|109556.4|109583.6|109558.6|109580.5|109555.5|17
1730725310000|2024-11-04 13:01:50|109581.3|109556.3|109579.2|109554.2|109581.7|109556.7|109576.4|109551.4|26
1730725320000|2024-11-04 13:02:00|109578.3|109553.3|109584.3|109559.3|109586.1|109561.1|109578.2|109553.2|16
1730725330000|2024-11-04 13:02:10|109583.9|109558.9|109575.4|109550.4|109584.5|109559.5|109575.4|109550.4|13
1730725340000|2024-11-04 13:02:20|109575.6|109550.6|109564|109539|109578.5|109553.5|109559.8|109534.8|28
1730725350000|2024-11-04 13:02:30|109563.6|109538.6|109560.8|109535.8|109569.8|109544.8|109560.4|109535.4|24
1730725360000|2024-11-04 13:02:40|109560.7|109535.7|109550.7|109525.7|109560.7|109535.7|109550.4|109525.4|28
1730725370000|2024-11-04 13:02:50|109550.6|109525.6|109555.4|109530.4|109555.4|109530.4|109550.6|109525.6|20
1730725380000|2024-11-04 13:03:00|109555.8|109530.8|109534.2|109509.2|109556|109531|109533|109508|22
1730725390000|2024-11-04 13:03:10|109533.5|109508.5|109520.6|109495.6|109534.2|109509.2|109520.3|109495.3|20
1730725400000|2024-11-04 13:03:20|109520.7|109495.7|109522.2|109497.2|109522.2|109497.2|109520.7|109495.7|4
1730725410000|2024-11-04 13:03:30|109522.4|109497.4|109521.2|109496.2|109522.9|109497.9|109521.2|109496.2|15
1730725420000|2024-11-04 13:03:40|109521.3|109496.3|109528.4|109503.4|109528.4|109503.4|109521.3|109496.3|6
1730725430000|2024-11-04 13:03:50|109528.8|109503.8|109531.4|109506.4|109531.4|109506.4|109523.2|109498.2|29
1730725440000|2024-11-04 13:04:00|109532.6|109507.6|109530.2|109505.2|109532.7|109507.7|109530.2|109505.2|12
1730725450000|2024-11-04 13:04:10|109530.3|109505.3|109529|109504|109530.3|109505.3|109528.1|109503.1|23
1730725460000|2024-11-04 13:04:20|109530.3|109505.3|109522.9|109497.9|109530.4|109505.4|109522.9|109497.9|15
1730725470000|2024-11-04 13:04:30|109522.8|109497.8|109517.5|109492.5|109522.8|109497.8|109514.1|109489.1|24
1730725480000|2024-11-04 13:04:40|109517.9|109492.9|109521.9|109496.9|109521.9|109496.9|109517.9|109492.9|11
1730725490000|2024-11-04 13:04:50|109522.9|109497.9|109523.5|109498.5|109523.7|109498.7|109521.2|109496.2|19
1730725500000|2024-11-04 13:05:00|109524.2|109499.2|109524.8|109499.8|109525.5|109500.5|109524.1|109499.1|13
1730725510000|2024-11-04 13:05:10|109524.7|109499.7|109522|109497|109526.5|109501.5|109521.6|109496.6|21
1730725520000|2024-11-04 13:05:20|109521.7|109496.7|109530.1|109505.1|109530.6|109505.6|109521|109496|21
1730725530000|2024-11-04 13:05:30|109530.6|109505.6|109531.2|109506.2|109531.3|109506.3|109528.7|109503.7|17
1730725540000|2024-11-04 13:05:40|109530.7|109505.7|109534.1|109509.1|109535|109510|109530.4|109505.4|17
1730725550000|2024-11-04 13:05:50|109534.8|109509.8|109533.4|109508.4|109534.9|109509.9|109533.4|109508.4|16
1730725560000|2024-11-04 13:06:00|109532.9|109507.9|109536.1|109511.1|109536.2|109511.2|109532.9|109507.9|23
1730725570000|2024-11-04 13:06:10|109535.8|109510.8|109534.7|109509.7|109538.1|109513.1|109534.6|109509.6|15
1730725580000|2024-11-04 13:06:20|109534.5|109509.5|109532.4|109507.4|109538|109513|109532.1|109507.1|30
1730725590000|2024-11-04 13:06:30|109531.4|109506.4|109535.1|109510.1|109536.8|109511.8|109531.4|109506.4|27
1730725600000|2024-11-04 13:06:40|109534.8|109509.8|109543.8|109518.8|109549.9|109524.9|109533.7|109508.7|28
1730725610000|2024-11-04 13:06:50|109544.6|109519.6|109544.1|109519.1|109544.9|109519.9|109544.1|109519.1|9
1730725620000|2024-11-04 13:07:00|109543.8|109518.8|109531.3|109506.3|109544.6|109519.6|109527.7|109502.7|37
1730725630000|2024-11-04 13:07:10|109531.5|109506.5|109537.7|109512.7|109546.3|109521.3|109531.5|109506.5|42
1730725640000|2024-11-04 13:07:20|109537.2|109512.2|109546|109521|109547.3|109522.3|109535.6|109510.6|30
1730725650000|2024-11-04 13:07:30|109544.5|109519.5|109548.4|109523.4|109550.2|109525.2|109541|109516|23
1730725660000|2024-11-04 13:07:40|109551|109526|109551.4|109526.4|109553.2|109528.2|109548.5|109523.5|19
1730725670000|2024-11-04 13:07:50|109551.5|109526.5|109546.8|109521.8|109551.5|109526.5|109546.8|109521.8|6
1730725680000|2024-11-04 13:08:00|109547.4|109522.4|109549.1|109524.1|109551.1|109526.1|109539|109514|25
1730725690000|2024-11-04 13:08:10|109549.3|109524.3|109551.7|109526.7|109553|109528|109549.3|109524.3|20
1730725700000|2024-11-04 13:08:20|109552.1|109527.1|109550.3|109525.3|109552.1|109527.1|109546.5|109521.5|22
1730725710000|2024-11-04 13:08:30|109550.6|109525.6|109552.5|109527.5|109552.5|109527.5|109549.9|109524.9|11
1730725720000|2024-11-04 13:08:40|109552.7|109527.7|109575.7|109550.7|109575.7|109550.7|109551.7|109526.7|29
1730725730000|2024-11-04 13:08:50|109576|109551|109577|109552|109581.9|109556.9|109575.4|109550.4|34
1730725740000|2024-11-04 13:09:00|109577.4|109552.4|109579.3|109554.3|109579.8|109554.8|109575.4|109550.4|23
1730725750000|2024-11-04 13:09:10|109579.1|109554.1|109584.5|109559.5|109584.9|109559.9|109579.1|109554.1|24
1730725760000|2024-11-04 13:09:20|109584.1|109559.1|109580.8|109555.8|109584.5|109559.5|109580.8|109555.8|15
1730725770000|2024-11-04 13:09:30|109580.7|109555.7|109585|109560|109585.9|109560.9|109580.7|109555.7|12
1730725780000|2024-11-04 13:09:40|109584.9|109559.9|109570.8|109545.8|109585.9|109560.9|109570.8|109545.8|24
1730725790000|2024-11-04 13:09:50|109571.3|109546.3|109574.7|109549.7|109579.7|109554.7|109571.3|109546.3|18
1730725800000|2024-11-04 13:10:00|109574.6|109549.6|109573.6|109548.6|109574.6|109549.6|109570|109545|22
1730725810000|2024-11-04 13:10:10|109573.2|109548.2|109579|109554|109579.5|109554.5|109570.8|109545.8|24
1730725820000|2024-11-04 13:10:20|109578.7|109553.7|109582.8|109557.8|109582.8|109557.8|109577.8|109552.8|26
1730725830000|2024-11-04 13:10:30|109582.2|109557.2|109586.5|109561.5|109586.5|109561.5|109581.7|109556.7|33
1730725840000|2024-11-04 13:10:40|109586.1|109561.1|109586.6|109561.6|109586.6|109561.6|109575.3|109550.3|27
1730725850000|2024-11-04 13:10:50|109586.9|109561.9|109587.1|109562.1|109588.3|109563.3|109585.7|109560.7|24
1730725860000|2024-11-04 13:11:00|109587.3|109562.3|109587.6|109562.6|109588.7|109563.7|109587.2|109562.2|13
1730725870000|2024-11-04 13:11:10|109587.2|109562.2|109594.1|109569.1|109602|109577|109587.2|109562.2|28
1730725880000|2024-11-04 13:11:20|109594.6|109569.6|109598.6|109573.6|109600.6|109575.6|109594.2|109569.2|24
1730725890000|2024-11-04 13:11:30|109598.2|109573.2|109594.9|109569.9|109598.2|109573.2|109593.5|109568.5|13
1730725900000|2024-11-04 13:11:40|109594.4|109569.4|109599|109574|109599|109574|109592.8|109567.8|21
1730725910000|2024-11-04 13:11:50|109599.2|109574.2|109606.5|109581.5|109608.5|109583.5|109599.2|109574.2|27
1730725920000|2024-11-04 13:12:00|109606.8|109581.8|109611.4|109586.4|109613.6|109588.6|109606.4|109581.4|20
1730725930000|2024-11-04 13:12:10|109611.7|109586.7|109612.9|109587.9|109613.9|109588.9|109611.7|109586.7|16
1730725940000|2024-11-04 13:12:20|109611.8|109586.8|109615.1|109590.1|109615.3|109590.3|109611.8|109586.8|12
1730725950000|2024-11-04 13:12:30|109615.9|109590.9|109630.9|109605.9|109632.3|109607.3|109615.9|109590.9|27
1730725960000|2024-11-04 13:12:40|109631.2|109606.2|109632.8|109607.8|109632.8|109607.8|109628.8|109603.8|25
1730725970000|2024-11-04 13:12:50|109633.2|109608.2|109622.7|109597.7|109633.2|109608.2|109618.9|109593.9|23
1730725980000|2024-11-04 13:13:00|109624|109599|109623.6|109598.6|109624|109599|109622|109597|18
1730725990000|2024-11-04 13:13:10|109623.2|109598.2|109610.7|109585.7|109623.2|109598.2|109609.8|109584.8|20
1730726000000|2024-11-04 13:13:20|109610.4|109585.4|109611.7|109586.7|109612.5|109587.5|109609.2|109584.2|16
1730726010000|2024-11-04 13:13:30|109612|109587|109618.5|109593.5|109619|109594|109612|109587|23
1730726020000|2024-11-04 13:13:40|109618.2|109593.2|109608.4|109583.4|109618.2|109593.2|109608.4|109583.4|18
1730726030000|2024-11-04 13:13:50|109607.1|109582.1|109609.2|109584.2|109611.7|109586.7|109607.1|109582.1|16
1730726040000|2024-11-04 13:14:00|109609.1|109584.1|109602.9|109577.9|109610.2|109585.2|109602.9|109577.9|23
1730726050000|2024-11-04 13:14:10|109603.1|109578.1|109597.2|109572.2|109603.8|109578.8|109597|109572|22
1730726060000|2024-11-04 13:14:20|109597|109572|109601.3|109576.3|109601.3|109576.3|109596.6|109571.6|23
1730726070000|2024-11-04 13:14:30|109601.5|109576.5|109586.8|109561.8|109603.4|109578.4|109586.7|109561.7|21
1730726080000|2024-11-04 13:14:40|109587.2|109562.2|109572.4|109547.4|109587.3|109562.3|109572.4|109547.4|31
1730726090000|2024-11-04 13:14:50|109572.6|109547.6|109558.1|109533.1|109572.6|109547.6|109558.1|109533.1|23
1730726100000|2024-11-04 13:15:00|109557.3|109532.3|109550.7|109525.7|109557.3|109532.3|109550.5|109525.5|17
1730726110000|2024-11-04 13:15:10|109551.4|109526.4|109552.2|109527.2|109553.8|109528.8|109548.2|109523.2|25
1730726120000|2024-11-04 13:15:20|109552.6|109527.6|109555.8|109530.8|109556.9|109531.9|109552.6|109527.6|19
1730726130000|2024-11-04 13:15:30|109555.3|109530.3|109551|109526|109556|109531|109550.6|109525.6|22
1730726140000|2024-11-04 13:15:40|109551.1|109526.1|109552.1|109527.1|109554.3|109529.3|109550.8|109525.8|19
1730726150000|2024-11-04 13:15:50|109551.8|109526.8|109559.7|109534.7|109562.3|109537.3|109551.8|109526.8|25
1730726160000|2024-11-04 13:16:00|109559.6|109534.6|109554|109529|109559.6|109534.6|109554|109529|24
1730726170000|2024-11-04 13:16:10|109554.7|109529.7|109553.7|109528.7|109556.4|109531.4|109551.7|109526.7|22
1730726180000|2024-11-04 13:16:20|109552.9|109527.9|109555.3|109530.3|109555.3|109530.3|109552.2|109527.2|15
1730726190000|2024-11-04 13:16:30|109554.4|109529.4|109561.7|109536.7|109561.7|109536.7|109554.2|109529.2|16
1730726200000|2024-11-04 13:16:40|109561.8|109536.8|109565.1|109540.1|109566|109541|109561.5|109536.5|15
1730726210000|2024-11-04 13:16:50|109565.2|109540.2|109564.3|109539.3|109565.3|109540.3|109562.1|109537.1|15
1730726220000|2024-11-04 13:17:00|109564|109539|109564.6|109539.6|109566.6|109541.6|109563.7|109538.7|25
1730726230000|2024-11-04 13:17:10|109565.1|109540.1|109570.1|109545.1|109571.1|109546.1|109564.5|109539.5|32
1730726240000|2024-11-04 13:17:20|109570|109545|109571.9|109546.9|109571.9|109546.9|109568.7|109543.7|9
1730726250000|2024-11-04 13:17:30|109572.3|109547.3|109584.6|109559.6|109586.7|109561.7|109572.3|109547.3|16
1730726260000|2024-11-04 13:17:40|109584.3|109559.3|109580.2|109555.2|109586.4|109561.4|109580.2|109555.2|12
1730726270000|2024-11-04 13:17:50|109571.1|109546.1|109581|109556|109581|109556|109569.8|109544.8|32
1730726280000|2024-11-04 13:18:00|109580.6|109555.6|109566|109541|109580.9|109555.9|109566|109541|26
1730726290000|2024-11-04 13:18:10|109565.9|109540.9|109571.5|109546.5|109571.6|109546.6|109565.9|109540.9|28
1730726300000|2024-11-04 13:18:20|109571.3|109546.3|109569.9|109544.9|109577.4|109552.4|109569.6|109544.6|22
1730726310000|2024-11-04 13:18:30|109569.6|109544.6|109544.6|109519.6|109569.6|109544.6|109544.6|109519.6|36
1730726320000|2024-11-04 13:18:40|109543.9|109518.9|109540.6|109515.6|109543.9|109518.9|109539.9|109514.9|15
1730726330000|2024-11-04 13:18:50|109540.8|109515.8|109546.7|109521.7|109546.9|109521.9|109536.6|109511.6|22
1730726340000|2024-11-04 13:19:00|109546.8|109521.8|109552.6|109527.6|109552.6|109527.6|109546.8|109521.8|27
1730726350000|2024-11-04 13:19:10|109552.8|109527.8|109556.7|109531.7|109556.8|109531.8|109552.8|109527.8|19
1730726360000|2024-11-04 13:19:20|109556|109531|109558|109533|109560.6|109535.6|109556|109531|28
1730726370000|2024-11-04 13:19:30|109557.7|109532.7|109559.1|109534.1|109560.7|109535.7|109554.7|109529.7|33
1730726380000|2024-11-04 13:19:40|109558.4|109533.4|109559.8|109534.8|109560|109535|109557.7|109532.7|28
1730726390000|2024-11-04 13:19:50|109559.4|109534.4|109569.2|109544.2|109569.2|109544.2|109554.9|109529.9|37
1730726400000|2024-11-04 13:20:00|109570.3|109545.3|109573.1|109548.1|109573.7|109548.7|109567.9|109542.9|31
1730726410000|2024-11-04 13:20:10|109573|109548|109576|109551|109580.2|109555.2|109573|109548|31
1730726420000|2024-11-04 13:20:20|109576.1|109551.1|109576.4|109551.4|109577.1|109552.1|109575.8|109550.8|13
1730726430000|2024-11-04 13:20:30|109575.9|109550.9|109574.6|109549.6|109575.9|109550.9|109569.4|109544.4|22
1730726440000|2024-11-04 13:20:40|109575|109550|109570|109545|109575.8|109550.8|109569.2|109544.2|17
1730726450000|2024-11-04 13:20:50|109570.2|109545.2|109579.7|109554.7|109580|109555|109567.9|109542.9|29
1730726460000|2024-11-04 13:21:00|109579.8|109554.8|109581.8|109556.8|109581.9|109556.9|109578.1|109553.1|25
1730726470000|2024-11-04 13:21:10|109581.7|109556.7|109562.5|109537.5|109582.3|109557.3|109562.5|109537.5|28
1730726480000|2024-11-04 13:21:20|109561.5|109536.5|109562.6|109537.6|109562.6|109537.6|109560|109535|20
1730726490000|2024-11-04 13:21:30|109562.4|109537.4|109565.2|109540.2|109565.2|109540.2|109559|109534|19
1730726500000|2024-11-04 13:21:40|109568|109543|109574.1|109549.1|109576|109551|109568|109543|20
1730726510000|2024-11-04 13:21:50|109573.8|109548.8|109578.9|109553.9|109580.9|109555.9|109573.8|109548.8|27
1730726520000|2024-11-04 13:22:00|109578.8|109553.8|109593.2|109568.2|109593.2|109568.2|109578.6|109553.6|25
1730726530000|2024-11-04 13:22:10|109594.5|109569.5|109607.6|109582.6|109607.6|109582.6|109594.2|109569.2|25
1730726540000|2024-11-04 13:22:20|109608.2|109583.2|109624.6|109599.6|109624.6|109599.6|109607.1|109582.1|29
1730726550000|2024-11-04 13:22:30|109626|109601|109634.7|109609.7|109635.3|109610.3|109626|109601|29
1730726560000|2024-11-04 13:22:40|109634.8|109609.8|109637.8|109612.8|109637.8|109612.8|109634.3|109609.3|10
1730726570000|2024-11-04 13:22:50|109637.7|109612.7|109639.3|109614.3|109639.5|109614.5|109636.7|109611.7|25
1730726580000|2024-11-04 13:23:00|109639|109614|109642.4|109617.4|109648.3|109623.3|109638.4|109613.4|44
1730726590000|2024-11-04 13:23:10|109642.9|109617.9|109640.7|109615.7|109642.9|109617.9|109639|109614|19
1730726600000|2024-11-04 13:23:20|109641.2|109616.2|109633.3|109608.3|109641.2|109616.2|109629|109604|23
1730726610000|2024-11-04 13:23:30|109632.8|109607.8|109641.2|109616.2|109641.6|109616.6|109632.8|109607.8|23
1730726620000|2024-11-04 13:23:40|109641.6|109616.6|109640|109615|109641.6|109616.6|109638.3|109613.3|19
1730726630000|2024-11-04 13:23:50|109638|109613|109648.4|109623.4|109649|109624|109637.8|109612.8|22
1730726640000|2024-11-04 13:24:00|109648.3|109623.3|109646.7|109621.7|109650.4|109625.4|109645.3|109620.3|27
1730726650000|2024-11-04 13:24:10|109646.9|109621.9|109642.9|109617.9|109647.8|109622.8|109641.7|109616.7|19
1730726660000|2024-11-04 13:24:20|109643|109618|109615.7|109590.7|109643|109618|109615.1|109590.1|26
1730726670000|2024-11-04 13:24:30|109616.1|109591.1|109621|109596|109622|109597|109612.6|109587.6|32
1730726680000|2024-11-04 13:24:40|109620.3|109595.3|109618.3|109593.3|109624.4|109599.4|109617.5|109592.5|18
1730726690000|2024-11-04 13:24:50|109620.1|109595.1|109629.6|109604.6|109631.9|109606.9|109620.1|109595.1|22
1730726700000|2024-11-04 13:25:00|109629.5|109604.5|109625.5|109600.5|109630.3|109605.3|109625.2|109600.2|20
1730726710000|2024-11-04 13:25:10|109625.6|109600.6|109622.3|109597.3|109628.6|109603.6|109621.8|109596.8|27
1730726720000|2024-11-04 13:25:20|109622.1|109597.1|109624.1|109599.1|109624.1|109599.1|109622.1|109597.1|12
1730726730000|2024-11-04 13:25:30|109624.8|109599.8|109623.6|109598.6|109627.6|109602.6|109622.6|109597.6|23
1730726740000|2024-11-04 13:25:40|109623.4|109598.4|109623.9|109598.9|109627.6|109602.6|109623.4|109598.4|26
1730726750000|2024-11-04 13:25:50|109624.2|109599.2|109630.8|109605.8|109631.1|109606.1|109623.5|109598.5|24
1730726760000|2024-11-04 13:26:00|109631.1|109606.1|109631.1|109606.1|109632.6|109607.6|109630.9|109605.9|13
1730726770000|2024-11-04 13:26:10|109631.8|109606.8|109633.2|109608.2|109634.5|109609.5|109630.8|109605.8|16
1730726780000|2024-11-04 13:26:20|109633.4|109608.4|109641.8|109616.8|109643.1|109618.1|109633.4|109608.4|29
1730726790000|2024-11-04 13:26:30|109641.1|109616.1|109637.1|109612.1|109641.5|109616.5|109637.1|109612.1|32
1730726800000|2024-11-04 13:26:40|109637.6|109612.6|109641.4|109616.4|109642|109617|109634.1|109609.1|21
1730726810000|2024-11-04 13:26:50|109640.9|109615.9|109630.1|109605.1|109646.3|109621.3|109622.1|109597.1|42
1730726820000|2024-11-04 13:27:00|109630.4|109605.4|109643.5|109618.5|109643.5|109618.5|109630.4|109605.4|19
1730726830000|2024-11-04 13:27:10|109645.5|109620.5|109639.7|109614.7|109649.2|109624.2|109639.7|109614.7|47
1730726840000|2024-11-04 13:27:20|109639.5|109614.5|109647.5|109622.5|109650|109625|109639|109614|43
1730726850000|2024-11-04 13:27:30|109648.3|109623.3|109641.6|109616.6|109648.3|109623.3|109641.3|109616.3|19
1730726860000|2024-11-04 13:27:40|109641.4|109616.4|109640.5|109615.5|109644.5|109619.5|109638.4|109613.4|20
1730726870000|2024-11-04 13:27:50|109640.4|109615.4|109639.9|109614.9|109640.6|109615.6|109639.8|109614.8|7
1730726880000|2024-11-04 13:28:00|109640.7|109615.7|109645|109620|109654.7|109629.7|109640.7|109615.7|33
1730726890000|2024-11-04 13:28:10|109645.2|109620.2|109651|109626|109651.7|109626.7|109643.7|109618.7|17
1730726900000|2024-11-04 13:28:20|109650.8|109625.8|109646.1|109621.1|109650.8|109625.8|109645|109620|22
1730726910000|2024-11-04 13:28:30|109645.8|109620.8|109667.4|109642.4|109668.1|109643.1|109642|109617|27
1730726920000|2024-11-04 13:28:40|109668.1|109643.1|109660|109635|109670.7|109645.7|109659.4|109634.4|23
1730726930000|2024-11-04 13:28:50|109658.9|109633.9|109672|109647|109672.5|109647.5|109653.7|109628.7|33
1730726940000|2024-11-04 13:29:00|109671.7|109646.7|109669.7|109644.7|109671.7|109646.7|109666.6|109641.6|26
1730726950000|2024-11-04 13:29:10|109670.4|109645.4|109663.7|109638.7|109671.9|109646.9|109661.2|109636.2|28
1730726960000|2024-11-04 13:29:20|109664|109639|109667.8|109642.8|109667.9|109642.9|109664|109639|15
1730726970000|2024-11-04 13:29:30|109667.9|109642.9|109668.8|109643.8|109669.1|109644.1|109667.7|109642.7|9
1730726980000|2024-11-04 13:29:40|109668.4|109643.4|109671.9|109646.9|109674.3|109649.3|109668.4|109643.4|28
1730726990000|2024-11-04 13:29:50|109671.1|109646.1|109677.6|109652.6|109677.8|109652.8|109666.7|109641.7|31
1730727000000|2024-11-04 13:30:00|109677.4|109652.4|109680.8|109655.8|109690.1|109665.1|109676|109651|30
1730727010000|2024-11-04 13:30:10|109680.7|109655.7|109684.8|109659.8|109685.6|109660.6|109678.5|109653.5|34
1730727020000|2024-11-04 13:30:20|109684.3|109659.3|109669|109644|109686.5|109661.5|109669|109644|32
1730727030000|2024-11-04 13:30:30|109668.7|109643.7|109670.6|109645.6|109672.4|109647.4|109668.7|109643.7|20
1730727040000|2024-11-04 13:30:40|109670.5|109645.5|109682.5|109657.5|109684.2|109659.2|109670.5|109645.5|34
1730727050000|2024-11-04 13:30:50|109682.8|109657.8|109677.1|109652.1|109682.8|109657.8|109675.5|109650.5|35
1730727060000|2024-11-04 13:31:00|109676.7|109651.7|109664.8|109639.8|109676.7|109651.7|109661.8|109636.8|37
1730727070000|2024-11-04 13:31:10|109665.6|109640.6|109662.2|109637.2|109671.2|109646.2|109661.8|109636.8|36
1730727080000|2024-11-04 13:31:20|109662.9|109637.9|109667.2|109642.2|109667.2|109642.2|109660.7|109635.7|30
1730727090000|2024-11-04 13:31:30|109667.8|109642.8|109662.1|109637.1|109668.3|109643.3|109662.1|109637.1|13
1730727100000|2024-11-04 13:31:40|109661.8|109636.8|109667.2|109642.2|109667.2|109642.2|109661.8|109636.8|19
1730727110000|2024-11-04 13:31:50|109668.5|109643.5|109670.4|109645.4|109670.8|109645.8|109662.9|109637.9|30
1730727120000|2024-11-04 13:32:00|109670.6|109645.6|109692.1|109667.1|109693.8|109668.8|109670.6|109645.6|45
1730727130000|2024-11-04 13:32:10|109692.3|109667.3|109696.5|109671.5|109696.5|109671.5|109691.2|109666.2|21
1730727140000|2024-11-04 13:32:20|109696.6|109671.6|109703.6|109678.6|109705|109680|109696.6|109671.6|25
1730727150000|2024-11-04 13:32:30|109703.9|109678.9|109704.2|109679.2|109707.3|109682.3|109702.6|109677.6|30
1730727160000|2024-11-04 13:32:40|109704.1|109679.1|109706.2|109681.2|109706.7|109681.7|109703.4|109678.4|39
1730727170000|2024-11-04 13:32:50|109705.5|109680.5|109701.6|109676.6|109706.1|109681.1|109700.3|109675.3|37
1730727180000|2024-11-04 13:33:00|109704.5|109679.5|109703.6|109678.6|109705.2|109680.2|109702.9|109677.9|29
1730727190000|2024-11-04 13:33:10|109703.1|109678.1|109704.1|109679.1|109709.3|109684.3|109701.3|109676.3|38
1730727200000|2024-11-04 13:33:20|109703.9|109678.9|109701.5|109676.5|109703.9|109678.9|109701.2|109676.2|13
1730727210000|2024-11-04 13:33:30|109701|109676|109679.6|109654.6|109701|109676|109679.6|109654.6|28
1730727220000|2024-11-04 13:33:40|109678.4|109653.4|109686.3|109661.3|109687.4|109662.4|109678.3|109653.3|20
1730727230000|2024-11-04 13:33:50|109684.6|109659.6|109680.6|109655.6|109684.6|109659.6|109675.2|109650.2|26
1730727240000|2024-11-04 13:34:00|109680.2|109655.2|109677.1|109652.1|109684.6|109659.6|109677.1|109652.1|25
1730727250000|2024-11-04 13:34:10|109677.6|109652.6|109674.7|109649.7|109680.7|109655.7|109674.7|109649.7|17
1730727260000|2024-11-04 13:34:20|109675.1|109650.1|109673.1|109648.1|109678.3|109653.3|109672.9|109647.9|14
1730727270000|2024-11-04 13:34:30|109673.6|109648.6|109666.5|109641.5|109673.6|109648.6|109665|109640|22
1730727280000|2024-11-04 13:34:40|109666.2|109641.2|109676.1|109651.1|109676.1|109651.1|109666.2|109641.2|16
1730727290000|2024-11-04 13:34:50|109676.2|109651.2|109676.8|109651.8|109677.8|109652.8|109675.8|109650.8|11
1730727300000|2024-11-04 13:35:00|109676.4|109651.4|109668.4|109643.4|109676.4|109651.4|109668.4|109643.4|24
1730727310000|2024-11-04 13:35:10|109668.8|109643.8|109672.3|109647.3|109672.3|109647.3|109668.8|109643.8|8
1730727320000|2024-11-04 13:35:20|109673.4|109648.4|109677.2|109652.2|109677.5|109652.5|109672.8|109647.8|15
1730727330000|2024-11-04 13:35:30|109677.3|109652.3|109677.4|109652.4|109679.4|109654.4|109675.8|109650.8|22
1730727340000|2024-11-04 13:35:40|109678|109653|109686.2|109661.2|109686.2|109661.2|109678|109653|16
1730727350000|2024-11-04 13:35:50|109685.9|109660.9|109680.3|109655.3|109686.5|109661.5|109679.6|109654.6|20
1730727360000|2024-11-04 13:36:00|109680.6|109655.6|109678.2|109653.2|109680.7|109655.7|109675.3|109650.3|26
1730727370000|2024-11-04 13:36:10|109677.3|109652.3|109673.5|109648.5|109677.3|109652.3|109666.3|109641.3|26
1730727380000|2024-11-04 13:36:20|109673.7|109648.7|109678.8|109653.8|109678.8|109653.8|109673.7|109648.7|13
1730727390000|2024-11-04 13:36:30|109679.1|109654.1|109684.9|109659.9|109687.7|109662.7|109679.1|109654.1|26
1730727400000|2024-11-04 13:36:40|109684|109659|109681.1|109656.1|109684.7|109659.7|109679.5|109654.5|19
1730727410000|2024-11-04 13:36:50|109681.5|109656.5|109681.9|109656.9|109683.3|109658.3|109680.7|109655.7|14
1730727420000|2024-11-04 13:37:00|109682.3|109657.3|109682.1|109657.1|109682.3|109657.3|109682|109657|5
1730727430000|2024-11-04 13:37:10|109682.9|109657.9|109699.8|109674.8|109700.6|109675.6|109682.9|109657.9|29
1730727440000|2024-11-04 13:37:20|109699.9|109674.9|109700.2|109675.2|109700.4|109675.4|109699.4|109674.4|13
1730727450000|2024-11-04 13:37:30|109700.4|109675.4|109694.9|109669.9|109702.7|109677.7|109692.5|109667.5|28
1730727460000|2024-11-04 13:37:40|109695.3|109670.3|109690.6|109665.6|109695.8|109670.8|109690.3|109665.3|11
1730727470000|2024-11-04 13:37:50|109690.5|109665.5|109690.9|109665.9|109694.7|109669.7|109689.2|109664.2|10
1730727480000|2024-11-04 13:38:00|109691.5|109666.5|109688.9|109663.9|109692.7|109667.7|109688.7|109663.7|23
1730727490000|2024-11-04 13:38:10|109690.1|109665.1|109689.2|109664.2|109690.1|109665.1|109688.1|109663.1|13
1730727500000|2024-11-04 13:38:20|109688.7|109663.7|109686|109661|109689.5|109664.5|109684.3|109659.3|18
1730727510000|2024-11-04 13:38:30|109683.1|109658.1|109685|109660|109685.4|109660.4|109680.8|109655.8|25
1730727520000|2024-11-04 13:38:40|109684.4|109659.4|109679.5|109654.5|109684.4|109659.4|109679.4|109654.4|17
1730727530000|2024-11-04 13:38:50|109679.6|109654.6|109685.3|109660.3|109685.3|109660.3|109679.4|109654.4|13
1730727540000|2024-11-04 13:39:00|109685.4|109660.4|109682.3|109657.3|109686.4|109661.4|109679.9|109654.9|21
1730727550000|2024-11-04 13:39:10|109681.9|109656.9|109679.8|109654.8|109683.4|109658.4|109679.5|109654.5|30
1730727560000|2024-11-04 13:39:20|109679.9|109654.9|109681.4|109656.4|109681.7|109656.7|109678.8|109653.8|17
1730727570000|2024-11-04 13:39:30|109680.1|109655.1|109678.3|109653.3|109680.3|109655.3|109678.1|109653.1|18
1730727580000|2024-11-04 13:39:40|109679.2|109654.2|109670.1|109645.1|109681.3|109656.3|109664.8|109639.8|23
1730727590000|2024-11-04 13:39:50|109669.9|109644.9|109666.2|109641.2|109669.9|109644.9|109660.1|109635.1|30
1730727600000|2024-11-04 13:40:00|109666.3|109641.3|109661.8|109636.8|109667.4|109642.4|109661.6|109636.6|22
1730727610000|2024-11-04 13:40:10|109661.4|109636.4|109660.8|109635.8|109661.4|109636.4|109655.1|109630.1|29
1730727620000|2024-11-04 13:40:20|109661.2|109636.2|109654.6|109629.6|109661.6|109636.6|109654|109629|16
1730727630000|2024-11-04 13:40:30|109654.7|109629.7|109650|109625|109656.5|109631.5|109649.5|109624.5|23
1730727640000|2024-11-04 13:40:40|109649.5|109624.5|109648|109623|109649.5|109624.5|109639.3|109614.3|22
1730727650000|2024-11-04 13:40:50|109647.6|109622.6|109648.1|109623.1|109651.4|109626.4|109644.5|109619.5|26
1730727660000|2024-11-04 13:41:00|109648|109623|109655.5|109630.5|109656.3|109631.3|109647.6|109622.6|23
1730727670000|2024-11-04 13:41:10|109655.8|109630.8|109654.1|109629.1|109658.7|109633.7|109654|109629|22
1730727680000|2024-11-04 13:41:20|109653.5|109628.5|109648.5|109623.5|109653.5|109628.5|109646.8|109621.8|16
1730727690000|2024-11-04 13:41:30|109648.4|109623.4|109649.5|109624.5|109649.8|109624.8|109647.6|109622.6|14
1730727700000|2024-11-04 13:41:40|109649.9|109624.9|109651.1|109626.1|109651.4|109626.4|109649.1|109624.1|14
1730727710000|2024-11-04 13:41:50|109651.4|109626.4|109647.1|109622.1|109655.2|109630.2|109646.7|109621.7|22
1730727720000|2024-11-04 13:42:00|109647.5|109622.5|109646.7|109621.7|109651.2|109626.2|109645.7|109620.7|25
1730727730000|2024-11-04 13:42:10|109647|109622|109646.4|109621.4|109647.5|109622.5|109646.4|109621.4|10
1730727740000|2024-11-04 13:42:20|109650.2|109625.2|109654.6|109629.6|109656.2|109631.2|109650.2|109625.2|18
1730727750000|2024-11-04 13:42:30|109654.5|109629.5|109654.1|109629.1|109655.2|109630.2|109652.2|109627.2|18
1730727760000|2024-11-04 13:42:40|109654|109629|109651.3|109626.3|109654|109629|109648.7|109623.7|19
1730727770000|2024-11-04 13:42:50|109651.5|109626.5|109652.8|109627.8|109653.3|109628.3|109651.5|109626.5|10
1730727780000|2024-11-04 13:43:00|109653.1|109628.1|109658.3|109633.3|109658.3|109633.3|109653.1|109628.1|14
1730727790000|2024-11-04 13:43:10|109657.6|109632.6|109654.3|109629.3|109657.6|109632.6|109653.7|109628.7|16
1730727800000|2024-11-04 13:43:20|109653.9|109628.9|109651.8|109626.8|109653.9|109628.9|109650.3|109625.3|19
1730727810000|2024-11-04 13:43:30|109652|109627|109654.5|109629.5|109654.5|109629.5|109649.2|109624.2|28
1730727820000|2024-11-04 13:43:40|109654.6|109629.6|109657.3|109632.3|109657.4|109632.4|109654.6|109629.6|9
1730727830000|2024-11-04 13:43:50|109657.5|109632.5|109656.2|109631.2|109658.6|109633.6|109652.9|109627.9|24
1730727840000|2024-11-04 13:44:00|109656.5|109631.5|109663.5|109638.5|109665.4|109640.4|109656.5|109631.5|22
1730727850000|2024-11-04 13:44:10|109662.9|109637.9|109661.1|109636.1|109665.8|109640.8|109661.1|109636.1|23
1730727860000|2024-11-04 13:44:20|109661.8|109636.8|109659.7|109634.7|109662.5|109637.5|109658.3|109633.3|18
1730727870000|2024-11-04 13:44:30|109659.6|109634.6|109659.3|109634.3|109660.8|109635.8|109657.2|109632.2|21
1730727880000|2024-11-04 13:44:40|109659.2|109634.2|109659.3|109634.3|109661.5|109636.5|109659.2|109634.2|15
1730727890000|2024-11-04 13:44:50|109658.9|109633.9|109659.1|109634.1|109659.8|109634.8|109658.6|109633.6|15
1730727900000|2024-11-04 13:45:00|109658.9|109633.9|109659.1|109634.1|109661|109636|109658.5|109633.5|16
1730727910000|2024-11-04 13:45:10|109659.6|109634.6|109661.3|109636.3|109661.3|109636.3|109659.3|109634.3|11
1730727920000|2024-11-04 13:45:20|109661.2|109636.2|109661.1|109636.1|109661.2|109636.2|109661.1|109636.1|2
1730727930000|2024-11-04 13:45:30|109661.4|109636.4|109660.9|109635.9|109661.4|109636.4|109659.5|109634.5|12
1730727940000|2024-11-04 13:45:40|109662.3|109637.3|109661.3|109636.3|109665.1|109640.1|109659.5|109634.5|36
1730727950000|2024-11-04 13:45:50|109661|109636|109668.3|109643.3|109668.7|109643.7|109660.1|109635.1|25
1730727960000|2024-11-04 13:46:00|109667.6|109642.6|109661|109636|109670.2|109645.2|109661|109636|20
1730727970000|2024-11-04 13:46:10|109660.9|109635.9|109665.6|109640.6|109669.4|109644.4|109660.9|109635.9|15
1730727980000|2024-11-04 13:46:20|109665.2|109640.2|109662.6|109637.6|109667.5|109642.5|109662.6|109637.6|16
1730727990000|2024-11-04 13:46:30|109662.4|109637.4|109654|109629|109662.4|109637.4|109653.5|109628.5|25
1730728000000|2024-11-04 13:46:40|109653.6|109628.6|109648.9|109623.9|109653.6|109628.6|109648.9|109623.9|13
1730728010000|2024-11-04 13:46:50|109648.8|109623.8|109649.5|109624.5|109656.7|109631.7|109648.7|109623.7|20
1730728020000|2024-11-04 13:47:00|109650|109625|109647.8|109622.8|109650.4|109625.4|109647.8|109622.8|11
1730728030000|2024-11-04 13:47:10|109647.5|109622.5|109652.7|109627.7|109653|109628|109647.2|109622.2|12
1730728040000|2024-11-04 13:47:20|109652.4|109627.4|109654.1|109629.1|109654.1|109629.1|109651.5|109626.5|14
1730728050000|2024-11-04 13:47:30|109654|109629|109660.8|109635.8|109661.2|109636.2|109654|109629|16
1730728060000|2024-11-04 13:47:40|109660.9|109635.9|109661.1|109636.1|109662.4|109637.4|109660.8|109635.8|18
1730728070000|2024-11-04 13:47:50|109660.9|109635.9|109658.9|109633.9|109662.1|109637.1|109658.5|109633.5|14
1730728080000|2024-11-04 13:48:00|109658.7|109633.7|109658.8|109633.8|109659.7|109634.7|109658.2|109633.2|16
1730728090000|2024-11-04 13:48:10|109658.6|109633.6|109655.1|109630.1|109658.6|109633.6|109655.1|109630.1|16
1730728100000|2024-11-04 13:48:20|109654.9|109629.9|109646.1|109621.1|109655.2|109630.2|109645.9|109620.9|18
1730728110000|2024-11-04 13:48:30|109645.8|109620.8|109640.3|109615.3|109645.8|109620.8|109640.3|109615.3|16
1730728120000|2024-11-04 13:48:40|109640.6|109615.6|109647.6|109622.6|109651.4|109626.4|109640.6|109615.6|18
1730728130000|2024-11-04 13:48:50|109647.9|109622.9|109651.1|109626.1|109651.2|109626.2|109647.9|109622.9|25
1730728140000|2024-11-04 13:49:00|109650.7|109625.7|109632.5|109607.5|109651.3|109626.3|109632.5|109607.5|29
1730728150000|2024-11-04 13:49:10|109632|109607|109633.4|109608.4|109634|109609|109628.7|109603.7|21
1730728160000|2024-11-04 13:49:20|109632.6|109607.6|109632.1|109607.1|109634.4|109609.4|109627.7|109602.7|29
1730728170000|2024-11-04 13:49:30|109632.4|109607.4|109634.4|109609.4|109636.6|109611.6|109630.9|109605.9|35
1730728180000|2024-11-04 13:49:40|109634.9|109609.9|109635.6|109610.6|109638.3|109613.3|109634.9|109609.9|22
1730728190000|2024-11-04 13:49:50|109635.9|109610.9|109632.6|109607.6|109635.9|109610.9|109631.4|109606.4|22
1730728200000|2024-11-04 13:50:00|109632.3|109607.3|109631|109606|109632.9|109607.9|109629.2|109604.2|27
1730728210000|2024-11-04 13:50:10|109631.2|109606.2|109630.8|109605.8|109631.5|109606.5|109630.8|109605.8|9
1730728220000|2024-11-04 13:50:20|109631.1|109606.1|109627.3|109602.3|109631.1|109606.1|109627.3|109602.3|15
1730728230000|2024-11-04 13:50:30|109627|109602|109625.1|109600.1|109628.4|109603.4|109624.3|109599.3|20
1730728240000|2024-11-04 13:50:40|109625.2|109600.2|109627.3|109602.3|109630.7|109605.7|109624.5|109599.5|16
1730728250000|2024-11-04 13:50:50|109627.5|109602.5|109620.1|109595.1|109628.5|109603.5|109619.2|109594.2|30
1730728260000|2024-11-04 13:51:00|109620.4|109595.4|109624|109599|109624.6|109599.6|109620.4|109595.4|13
1730728270000|2024-11-04 13:51:10|109623.8|109598.8|109621.9|109596.9|109625|109600|109620.3|109595.3|23
1730728280000|2024-11-04 13:51:20|109622.7|109597.7|109621.7|109596.7|109622.7|109597.7|109621|109596|13
1730728290000|2024-11-04 13:51:30|109621.6|109596.6|109619.9|109594.9|109621.9|109596.9|109619.8|109594.8|14
1730728300000|2024-11-04 13:51:40|109618.1|109593.1|109615.9|109590.9|109618.2|109593.2|109615.6|109590.6|18
1730728310000|2024-11-04 13:51:50|109615.8|109590.8|109608.2|109583.2|109615.8|109590.8|109607|109582|20
1730728320000|2024-11-04 13:52:00|109607.4|109582.4|109598.6|109573.6|109607.4|109582.4|109598.6|109573.6|22
1730728330000|2024-11-04 13:52:10|109599.1|109574.1|109601.3|109576.3|109604.3|109579.3|109599.1|109574.1|25
1730728340000|2024-11-04 13:52:20|109601.2|109576.2|109599.9|109574.9|109602.4|109577.4|109599.9|109574.9|25
1730728350000|2024-11-04 13:52:30|109599.5|109574.5|109592.5|109567.5|109599.5|109574.5|109591.1|109566.1|31
1730728360000|2024-11-04 13:52:40|109594.5|109569.5|109581.2|109556.2|109594.9|109569.9|109580.5|109555.5|29
1730728370000|2024-11-04 13:52:50|109581.9|109556.9|109577.4|109552.4|109582.4|109557.4|109576.9|109551.9|22
1730728380000|2024-11-04 13:53:00|109577.7|109552.7|109589.7|109564.7|109592.6|109567.6|109576.9|109551.9|43
1730728390000|2024-11-04 13:53:10|109588.8|109563.8|109584.4|109559.4|109589.8|109564.8|109583.3|109558.3|30
1730728400000|2024-11-04 13:53:20|109584.2|109559.2|109582.9|109557.9|109584.2|109559.2|109581.5|109556.5|15
1730728410000|2024-11-04 13:53:30|109582.2|109557.2|109570.9|109545.9|109582.2|109557.2|109569.4|109544.4|35
1730728420000|2024-11-04 13:53:40|109570.8|109545.8|109569.2|109544.2|109571.9|109546.9|109569|109544|26
1730728430000|2024-11-04 13:53:50|109569.4|109544.4|109560.7|109535.7|109569.4|109544.4|109558.4|109533.4|28
1730728440000|2024-11-04 13:54:00|109560.5|109535.5|109560.4|109535.4|109560.6|109535.6|109559.6|109534.6|10
1730728450000|2024-11-04 13:54:10|109558.9|109533.9|109564.5|109539.5|109564.6|109539.6|109555.4|109530.4|27
1730728460000|2024-11-04 13:54:20|109564.9|109539.9|109578|109553|109580.1|109555.1|109564.9|109539.9|27
1730728470000|2024-11-04 13:54:30|109578.4|109553.4|109565.9|109540.9|109578.4|109553.4|109565.5|109540.5|20
1730728480000|2024-11-04 13:54:40|109566.3|109541.3|109566.9|109541.9|109570.5|109545.5|109563.6|109538.6|23
1730728490000|2024-11-04 13:54:50|109566.7|109541.7|109574.7|109549.7|109575|109550|109562.8|109537.8|24
1730728500000|2024-11-04 13:55:00|109574.5|109549.5|109575.3|109550.3|109575.8|109550.8|109574.5|109549.5|12
1730728510000|2024-11-04 13:55:10|109575|109550|109569.6|109544.6|109575|109550|109569.2|109544.2|18
1730728520000|2024-11-04 13:55:20|109568.6|109543.6|109567.1|109542.1|109571.6|109546.6|109567.1|109542.1|24
1730728530000|2024-11-04 13:55:30|109566.5|109541.5|109561.5|109536.5|109570.8|109545.8|109561.5|109536.5|28
1730728540000|2024-11-04 13:55:40|109560.3|109535.3|109557.8|109532.8|109560.3|109535.3|109557.8|109532.8|16
1730728550000|2024-11-04 13:55:50|109558.5|109533.5|109557.6|109532.6|109558.5|109533.5|109554.3|109529.3|29
1730728560000|2024-11-04 13:56:00|109557.3|109532.3|109555.2|109530.2|109557.3|109532.3|109555.2|109530.2|10
1730728570000|2024-11-04 13:56:10|109555.4|109530.4|109550|109525|109556|109531|109550|109525|9
1730728580000|2024-11-04 13:56:20|109549.5|109524.5|109544.3|109519.3|109549.9|109524.9|109544.3|109519.3|21
1730728590000|2024-11-04 13:56:30|109544.9|109519.9|109542.2|109517.2|109544.9|109519.9|109536.2|109511.2|24
1730728600000|2024-11-04 13:56:40|109543|109518|109543.4|109518.4|109547.3|109522.3|109543|109518|14
1730728610000|2024-11-04 13:56:50|109543.6|109518.6|109546.2|109521.2|109546.5|109521.5|109542.5|109517.5|17
1730728620000|2024-11-04 13:57:00|109545.9|109520.9|109547|109522|109547.6|109522.6|109543|109518|21
1730728630000|2024-11-04 13:57:10|109547.4|109522.4|109548.1|109523.1|109550.2|109525.2|109547|109522|16
1730728640000|2024-11-04 13:57:20|109547.7|109522.7|109540.9|109515.9|109547.7|109522.7|109540.9|109515.9|11
1730728650000|2024-11-04 13:57:30|109541.3|109516.3|109535.7|109510.7|109541.3|109516.3|109534|109509|24
1730728660000|2024-11-04 13:57:40|109535.5|109510.5|109541.3|109516.3|109541.5|109516.5|109535.5|109510.5|12
1730728670000|2024-11-04 13:57:50|109541.6|109516.6|109562.5|109537.5|109565|109540|109541.6|109516.6|25
1730728680000|2024-11-04 13:58:00|109562.1|109537.1|109562.6|109537.6|109562.6|109537.6|109557.7|109532.7|31
1730728690000|2024-11-04 13:58:10|109562.7|109537.7|109567.1|109542.1|109568.3|109543.3|109562.7|109537.7|22
1730728700000|2024-11-04 13:58:20|109566.4|109541.4|109562.9|109537.9|109566.7|109541.7|109561.9|109536.9|13
1730728710000|2024-11-04 13:58:30|109564.5|109539.5|109562.2|109537.2|109564.6|109539.6|109561.4|109536.4|19
1730728720000|2024-11-04 13:58:40|109563.3|109538.3|109560.7|109535.7|109563.7|109538.7|109560.3|109535.3|20
1730728730000|2024-11-04 13:58:50|109561.1|109536.1|109556.1|109531.1|109562.7|109537.7|109555.7|109530.7|29
1730728740000|2024-11-04 13:59:00|109556|109531|109571.5|109546.5|109572|109547|109555.6|109530.6|25
1730728750000|2024-11-04 13:59:10|109570.9|109545.9|109583.1|109558.1|109583.7|109558.7|109570.9|109545.9|21
1730728760000|2024-11-04 13:59:20|109582.2|109557.2|109583|109558|109583|109558|109581.6|109556.6|8
1730728770000|2024-11-04 13:59:30|109582.7|109557.7|109579.2|109554.2|109585.8|109560.8|109578.6|109553.6|18
1730728780000|2024-11-04 13:59:40|109579.1|109554.1|109582|109557|109583.6|109558.6|109578.1|109553.1|18
1730728790000|2024-11-04 13:59:50|109582.3|109557.3|109583.6|109558.6|109583.6|109558.6|109582.3|109557.3|4
1730728800000|2024-11-04 14:00:00|109591.2|109566.2|109604.1|109579.1|109606.6|109581.6|109591.2|109566.2|39
1730728810000|2024-11-04 14:00:10|109603.8|109578.8|109607|109582|109607.1|109582.1|109600.8|109575.8|29
1730728820000|2024-11-04 14:00:20|109606.3|109581.3|109607.1|109582.1|109607.1|109582.1|109600.5|109575.5|35
1730728830000|2024-11-04 14:00:30|109606.7|109581.7|109605.3|109580.3|109606.7|109581.7|109605.1|109580.1|13
1730728840000|2024-11-04 14:00:40|109605.5|109580.5|109604.9|109579.9|109606.8|109581.8|109603.9|109578.9|14
1730728850000|2024-11-04 14:00:50|109604.8|109579.8|109603.1|109578.1|109605.4|109580.4|109603.1|109578.1|10
1730728860000|2024-11-04 14:01:00|109603.4|109578.4|109609|109584|109611|109586|109603.4|109578.4|22
1730728870000|2024-11-04 14:01:10|109608.7|109583.7|109620.3|109595.3|109620.3|109595.3|109608.7|109583.7|16
1730728880000|2024-11-04 14:01:20|109619.8|109594.8|109646.5|109621.5|109664|109621.8|109619.8|109594.8|49
1730728890000|2024-11-04 14:01:30|109645.8|109620.8|109647.6|109622.6|109648.1|109623.1|109644.8|109619.8|20
1730728900000|2024-11-04 14:01:40|109648.5|109623.5|109643.8|109618.8|109649.5|109624.5|109643.6|109618.6|27
1730728910000|2024-11-04 14:01:50|109644.3|109619.3|109638.9|109613.9|109644.6|109619.6|109638.9|109613.9|12
1730728920000|2024-11-04 14:02:00|109639.2|109614.2|109643.2|109618.2|109646.7|109621.7|109638.3|109613.3|21
1730728930000|2024-11-04 14:02:10|109643.3|109618.3|109641|109616|109647.3|109622.3|109640.1|109615.1|22
1730728940000|2024-11-04 14:02:20|109641.4|109616.4|109640.3|109615.3|109642.3|109617.3|109639.6|109614.6|23
1730728950000|2024-11-04 14:02:30|109640.7|109615.7|109640.2|109615.2|109641.7|109616.7|109636.9|109611.9|15
1730728960000|2024-11-04 14:02:40|109641.7|109616.7|109651.6|109626.6|109651.7|109626.7|109641.7|109616.7|20
1730728970000|2024-11-04 14:02:50|109651|109626|109656.2|109631.2|109659.1|109634.1|109649.8|109624.8|44
1730728980000|2024-11-04 14:03:00|109656.7|109631.7|109661.9|109636.9|109662.5|109637.5|109656.4|109631.4|31
1730728990000|2024-11-04 14:03:10|109660.6|109635.6|109657.2|109632.2|109660.6|109635.6|109657.2|109632.2|20
1730729000000|2024-11-04 14:03:20|109655.7|109630.7|109648.8|109623.8|109655.7|109630.7|109648.8|109623.8|18
1730729010000|2024-11-04 14:03:30|109649.6|109624.6|109647.4|109622.4|109652|109627|109647.4|109622.4|21
1730729020000|2024-11-04 14:03:40|109647|109622|109638.1|109613.1|109648.4|109623.4|109638.1|109613.1|30
1730729030000|2024-11-04 14:03:50|109637.8|109612.8|109633.6|109608.6|109639.1|109614.1|109633.6|109608.6|23
1730729040000|2024-11-04 14:04:00|109638.3|109613.3|109644.8|109619.8|109644.8|109619.8|109638.1|109613.1|23
1730729050000|2024-11-04 14:04:10|109645.1|109620.1|109644.7|109619.7|109645.1|109620.1|109643.6|109618.6|8
1730729060000|2024-11-04 14:04:20|109644.6|109619.6|109645.1|109620.1|109646.4|109621.4|109639.5|109614.5|24
1730729070000|2024-11-04 14:04:30|109645.4|109620.4|109636.7|109611.7|109646|109621|109636.2|109611.2|23
1730729080000|2024-11-04 14:04:40|109635.5|109610.5|109612.2|109587.2|109635.5|109610.5|109612.2|109587.2|36
1730729090000|2024-11-04 14:04:50|109612.6|109587.6|109609.8|109584.8|109612.6|109587.6|109606.8|109581.8|28
1730729100000|2024-11-04 14:05:00|109610.8|109585.8|109601.2|109576.2|109612.6|109587.6|109601|109576|27
1730729110000|2024-11-04 14:05:10|109600.8|109575.8|109591.6|109566.6|109601|109576|109591|109566|26
1730729120000|2024-11-04 14:05:20|109592.1|109567.1|109584.5|109559.5|109592.1|109567.1|109583.4|109558.4|24
1730729130000|2024-11-04 14:05:30|109585.4|109560.4|109582.1|109557.1|109594.5|109569.5|109581|109556|41
1730729140000|2024-11-04 14:05:40|109578.7|109553.7|109579.6|109554.6|109580.2|109555.2|109576.1|109551.1|19
1730729150000|2024-11-04 14:05:50|109582.3|109557.3|109579.8|109554.8|109582.5|109557.5|109575.5|109550.5|27
1730729160000|2024-11-04 14:06:00|109580.3|109555.3|109576.2|109551.2|109580.3|109555.3|109576.2|109551.2|27
1730729170000|2024-11-04 14:06:10|109572.3|109547.3|109571.7|109546.7|109572.3|109547.3|109571.5|109546.5|9
1730729180000|2024-11-04 14:06:20|109571.8|109546.8|109581.8|109556.8|109581.8|109556.8|109567.9|109542.9|21
1730729190000|2024-11-04 14:06:30|109588.4|109563.4|109596.2|109571.2|109596.7|109571.7|109588.4|109563.4|22
1730729200000|2024-11-04 14:06:40|109596.7|109571.7|109586.3|109561.3|109596.8|109571.8|109583.9|109558.9|26
1730729210000|2024-11-04 14:06:50|109586.6|109561.6|109586.6|109561.6|109586.9|109561.9|109585.1|109560.1|12
1730729220000|2024-11-04 14:07:00|109587.3|109562.3|109593.5|109568.5|109601.2|109576.2|109584.1|109559.1|37
1730729230000|2024-11-04 14:07:10|109593.8|109568.8|109585.4|109560.4|109594.1|109569.1|109585.4|109560.4|18
1730729240000|2024-11-04 14:07:20|109582.5|109557.5|109566|109541|109582.5|109557.5|109566|109541|34
1730729250000|2024-11-04 14:07:30|109565.1|109540.1|109572.3|109547.3|109573.9|109548.9|109562.8|109537.8|27
1730729260000|2024-11-04 14:07:40|109572.4|109547.4|109580.7|109555.7|109580.7|109555.7|109568.1|109543.1|26
1730729270000|2024-11-04 14:07:50|109581|109556|109592.3|109567.3|109592.3|109567.3|109581|109556|24
1730729280000|2024-11-04 14:08:00|109593|109568|109593.3|109568.3|109595.5|109570.5|109592|109567|21
1730729290000|2024-11-04 14:08:10|109591.1|109566.1|109584.7|109559.7|109591.2|109566.2|109583.1|109558.1|21
1730729300000|2024-11-04 14:08:20|109584.8|109559.8|109588.3|109563.3|109588.8|109563.8|109584.8|109559.8|15
1730729310000|2024-11-04 14:08:30|109588.4|109563.4|109589.3|109564.3|109591.7|109566.7|109582.8|109557.8|22
1730729320000|2024-11-04 14:08:40|109589.1|109564.1|109586.8|109561.8|109589.2|109564.2|109586.8|109561.8|14
1730729330000|2024-11-04 14:08:50|109585.8|109560.8|109571.6|109546.6|109585.8|109560.8|109570.2|109545.2|23
1730729340000|2024-11-04 14:09:00|109571.7|109546.7|109590.2|109565.2|109591.8|109566.8|109567.5|109542.5|30
1730729350000|2024-11-04 14:09:10|109589|109564|109602.7|109577.7|109605|109580|109585.1|109560.1|33
1730729360000|2024-11-04 14:09:20|109602|109577|109604.9|109579.9|109605.5|109580.5|109599.4|109574.4|22
1730729370000|2024-11-04 14:09:30|109605.3|109580.3|109606.6|109581.6|109608.8|109583.8|109605.1|109580.1|16
1730729380000|2024-11-04 14:09:40|109607.2|109582.2|109621|109596|109621|109596|109607.1|109582.1|30
1730729390000|2024-11-04 14:09:50|109620.6|109595.6|109627.5|109602.5|109627.7|109602.7|109616.3|109591.3|28
1730729400000|2024-11-04 14:10:00|109627.6|109602.6|109643.5|109618.5|109643.5|109618.5|109627.6|109602.6|29
1730729410000|2024-11-04 14:10:10|109643|109618|109644.1|109619.1|109644.1|109619.1|109636.5|109611.5|20
1730729420000|2024-11-04 14:10:20|109643.5|109618.5|109659.1|109634.1|109659.2|109634.2|109643.5|109618.5|25
1730729430000|2024-11-04 14:10:30|109659.5|109634.5|109663.9|109638.9|109671.7|109646.7|109657.8|109632.8|31
1730729440000|2024-11-04 14:10:40|109663.4|109638.4|109671.2|109646.2|109671.2|109646.2|109663.3|109638.3|27
1730729450000|2024-11-04 14:10:50|109672|109647|109671.7|109646.7|109675.8|109650.8|109669.7|109644.7|25
1730729460000|2024-11-04 14:11:00|109671|109646|109658.4|109633.4|109671.5|109646.5|109656.5|109631.5|25
1730729470000|2024-11-04 14:11:10|109658.7|109633.7|109656.3|109631.3|109660.1|109635.1|109652.8|109627.8|25
1730729480000|2024-11-04 14:11:20|109656.9|109631.9|109663.7|109638.7|109663.7|109638.7|109654.1|109629.1|25
1730729490000|2024-11-04 14:11:30|109663.3|109638.3|109671.2|109646.2|109671.2|109646.2|109663.2|109638.2|20
1730729500000|2024-11-04 14:11:40|109671.4|109646.4|109666.2|109641.2|109672.9|109647.9|109665|109640|18
1730729510000|2024-11-04 14:11:50|109666.6|109641.6|109655.4|109630.4|109666.6|109641.6|109655.4|109630.4|33
1730729520000|2024-11-04 14:12:00|109654.8|109629.8|109650|109625|109654.8|109629.8|109648.3|109623.3|18
1730729530000|2024-11-04 14:12:10|109649.7|109624.7|109650.8|109625.8|109651.1|109626.1|109648.6|109623.6|17
1730729540000|2024-11-04 14:12:20|109651.3|109626.3|109662.4|109637.4|109662.4|109637.4|109650.8|109625.8|24
1730729550000|2024-11-04 14:12:30|109662.2|109637.2|109661.4|109636.4|109662.5|109637.5|109661.1|109636.1|9
1730729560000|2024-11-04 14:12:40|109662.3|109637.3|109662.8|109637.8|109664|109639|109661.7|109636.7|23
1730729570000|2024-11-04 14:12:50|109662.6|109637.6|109661.2|109636.2|109664.2|109639.2|109661|109636|17
1730729580000|2024-11-04 14:13:00|109661.1|109636.1|109635.9|109610.9|109661.1|109636.1|109635.4|109610.4|32
1730729590000|2024-11-04 14:13:10|109634.8|109609.8|109624.2|109599.2|109634.8|109609.8|109621|109596|31
1730729600000|2024-11-04 14:13:20|109624.5|109599.5|109633.1|109608.1|109633.1|109608.1|109622.9|109597.9|21
1730729610000|2024-11-04 14:13:30|109632.7|109607.7|109629.8|109604.8|109632.7|109607.7|109627|109602|16
1730729620000|2024-11-04 14:13:40|109629.7|109604.7|109638.2|109613.2|109638.2|109613.2|109629.5|109604.5|20
1730729630000|2024-11-04 14:13:50|109638|109613|109638.7|109613.7|109640.2|109615.2|109637.9|109612.9|28
1730729640000|2024-11-04 14:14:00|109638.6|109613.6|109640|109615|109640.4|109615.4|109638.6|109613.6|13
1730729650000|2024-11-04 14:14:10|109639.9|109614.9|109638|109613|109643|109618|109638|109613|22
1730729660000|2024-11-04 14:14:20|109638.3|109613.3|109652.6|109627.6|109652.6|109627.6|109638.3|109613.3|26
1730729670000|2024-11-04 14:14:30|109652.7|109627.7|109657.8|109632.8|109657.8|109632.8|109652.4|109627.4|25
1730729680000|2024-11-04 14:14:40|109657.9|109632.9|109661.4|109636.4|109663.2|109638.2|109657.9|109632.9|25
1730729690000|2024-11-04 14:14:50|109662.6|109637.6|109657.3|109632.3|109663.4|109638.4|109656|109631|19
1730729700000|2024-11-04 14:15:00|109657.7|109632.7|109656|109631|109657.7|109632.7|109655.4|109630.4|11
1730729710000|2024-11-04 14:15:10|109655.8|109630.8|109659.9|109634.9|109660.5|109635.5|109655.7|109630.7|18
1730729720000|2024-11-04 14:15:20|109660.1|109635.1|109660.3|109635.3|109665.5|109640.5|109657.1|109632.1|37
1730729730000|2024-11-04 14:15:30|109661.3|109636.3|109666|109641|109667.4|109642.4|109661.3|109636.3|30
1730729740000|2024-11-04 14:15:40|109666.1|109641.1|109666.8|109641.8|109669|109644|109662.4|109637.4|31
1730729750000|2024-11-04 14:15:50|109666.7|109641.7|109667.3|109642.3|109667.3|109642.3|109662.8|109637.8|24
1730729760000|2024-11-04 14:16:00|109665.7|109640.7|109662.3|109637.3|109665.7|109640.7|109658.3|109633.3|22
1730729770000|2024-11-04 14:16:10|109661.7|109636.7|109666.6|109641.6|109666.6|109641.6|109659.8|109634.8|32
1730729780000|2024-11-04 14:16:20|109666.9|109641.9|109679.8|109654.8|109680.6|109655.6|109666.3|109641.3|29
1730729790000|2024-11-04 14:16:30|109680.2|109655.2|109686.9|109661.9|109687.2|109662.2|109679.2|109654.2|17
1730729800000|2024-11-04 14:16:40|109687|109662|109687.7|109662.7|109692.2|109667.2|109686.2|109661.2|23
1730729810000|2024-11-04 14:16:50|109688.3|109663.3|109689.6|109664.6|109689.6|109664.6|109681.8|109656.8|22
1730729820000|2024-11-04 14:17:00|109689.7|109664.7|109686.5|109661.5|109690|109665|109682.7|109657.7|33
1730729830000|2024-11-04 14:17:10|109686.4|109661.4|109684.1|109659.1|109687.5|109662.5|109682.9|109657.9|19
1730729840000|2024-11-04 14:17:20|109684.7|109659.7|109685.1|109660.1|109685.3|109660.3|109684.7|109659.7|5
1730729850000|2024-11-04 14:17:30|109685.3|109660.3|109680.9|109655.9|109688.2|109663.2|109680.9|109655.9|15
1730729860000|2024-11-04 14:17:40|109681|109656|109684.8|109659.8|109685.6|109660.6|109679.7|109654.7|17
1730729870000|2024-11-04 14:17:50|109681.9|109656.9|109687.4|109662.4|109690.6|109665.6|109681.1|109656.1|34
1730729880000|2024-11-04 14:18:00|109687|109662|109662.5|109637.5|109687|109662|109662.5|109637.5|27
1730729890000|2024-11-04 14:18:10|109662.9|109637.9|109657.5|109632.5|109662.9|109637.9|109657.5|109632.5|12
1730729900000|2024-11-04 14:18:20|109657.4|109632.4|109657.7|109632.7|109657.8|109632.8|109656.8|109631.8|11
1730729910000|2024-11-04 14:18:30|109657.9|109632.9|109665.6|109640.6|109670.5|109645.5|109657.9|109632.9|23
1730729920000|2024-11-04 14:18:40|109665.3|109640.3|109666.8|109641.8|109667.2|109642.2|109658.2|109633.2|27
1730729930000|2024-11-04 14:18:50|109667.1|109642.1|109663.3|109638.3|109668.3|109643.3|109663.3|109638.3|17
1730729940000|2024-11-04 14:19:00|109663|109638|109662.1|109637.1|109663|109638|109653.8|109628.8|23
1730729950000|2024-11-04 14:19:10|109661.7|109636.7|109663.9|109638.9|109665.8|109640.8|109661.7|109636.7|12
1730729960000|2024-11-04 14:19:20|109664.5|109639.5|109646.1|109621.1|109664.7|109639.7|109645.9|109620.9|21
1730729970000|2024-11-04 14:19:30|109646.5|109621.5|109647.4|109622.4|109647.5|109622.5|109646.5|109621.5|8
1730729980000|2024-11-04 14:19:40|109648.2|109623.2|109650.1|109625.1|109650.2|109625.2|109647.2|109622.2|24
1730729990000|2024-11-04 14:19:50|109650.4|109625.4|109650.5|109625.5|109651.1|109626.1|109649.3|109624.3|14
1730730000000|2024-11-04 14:20:00|109650.3|109625.3|109650.8|109625.8|109657|109632|109649.9|109624.9|24
1730730010000|2024-11-04 14:20:10|109651.5|109626.5|109695.9|109670.9|109695.9|109670.9|109651.5|109626.5|41
1730730020000|2024-11-04 14:20:20|109697.3|109672.3|109680.7|109655.7|109699.3|109674.3|109679.2|109654.2|44
1730730030000|2024-11-04 14:20:30|109681|109656|109685.6|109660.6|109686.7|109661.7|109680.4|109655.4|23
1730730040000|2024-11-04 14:20:40|109685.9|109660.9|109689.1|109664.1|109689.1|109664.1|109685.9|109660.9|25
1730730050000|2024-11-04 14:20:50|109689|109664|109690.7|109665.7|109696.1|109671.1|109688.3|109663.3|26
1730730060000|2024-11-04 14:21:00|109690.4|109665.4|109690.7|109665.7|109702.1|109677.1|109689.2|109664.2|36
1730730070000|2024-11-04 14:21:10|109691.3|109666.3|109689.4|109664.4|109691.3|109666.3|109689.4|109664.4|12
1730730080000|2024-11-04 14:21:20|109689.3|109664.3|109693.6|109668.6|109693.6|109668.6|109686.9|109661.9|24
1730730090000|2024-11-04 14:21:30|109693.8|109668.8|109694.4|109669.4|109700.7|109675.7|109693.3|109668.3|30
1730730100000|2024-11-04 14:21:40|109694.6|109669.6|109697.5|109672.5|109699.5|109674.5|109694.5|109669.5|25
1730730110000|2024-11-04 14:21:50|109697.4|109672.4|109695.6|109670.6|109697.4|109672.4|109695.6|109670.6|15
1730730120000|2024-11-04 14:22:00|109695.2|109670.2|109700.3|109675.3|109700.3|109675.3|109695|109670|14
1730730130000|2024-11-04 14:22:10|109700|109675|109702.4|109677.4|109702.4|109677.4|109696.5|109671.5|21
1730730140000|2024-11-04 14:22:20|109706.2|109681.2|109709.7|109684.7|109710.8|109685.8|109706.2|109681.2|17
1730730150000|2024-11-04 14:22:30|109709.5|109684.5|109708.3|109683.3|109709.5|109684.5|109706.9|109681.9|15
1730730160000|2024-11-04 14:22:40|109709.8|109684.8|109709.4|109684.4|109711.9|109686.9|109709.1|109684.1|23
1730730170000|2024-11-04 14:22:50|109708.3|109683.3|109709.3|109684.3|109709.6|109684.6|109707.2|109682.2|18
1730730180000|2024-11-04 14:23:00|109709.4|109684.4|109713.3|109688.3|109713.5|109688.5|109708.4|109683.4|22
1730730190000|2024-11-04 14:23:10|109713.4|109688.4|109703|109678|109713.4|109688.4|109699.7|109674.7|22
1730730200000|2024-11-04 14:23:20|109705|109680|109704|109679|109709|109684|109703.6|109678.6|23
1730730210000|2024-11-04 14:23:30|109703.2|109678.2|109706.7|109681.7|109710.4|109685.4|109698.1|109673.1|26
1730730220000|2024-11-04 14:23:40|109706.1|109681.1|109712.6|109687.6|109712.6|109687.6|109705.7|109680.7|27
1730730230000|2024-11-04 14:23:50|109713.5|109688.5|109713.8|109688.8|109713.8|109688.8|109710.5|109685.5|25
1730730240000|2024-11-04 14:24:00|109713.6|109688.6|109709|109684|109713.9|109688.9|109708.9|109683.9|13
1730730250000|2024-11-04 14:24:10|109709.9|109684.9|109711.1|109686.1|109714.8|109689.8|109709.7|109684.7|24
1730730260000|2024-11-04 14:24:20|109710.7|109685.7|109672.6|109647.6|109710.7|109685.7|109672.3|109647.3|33
1730730270000|2024-11-04 14:24:30|109672.8|109647.8|109692.9|109667.9|109692.9|109667.9|109672.8|109647.8|38
1730730280000|2024-11-04 14:24:40|109693.4|109668.4|109710.6|109685.6|109710.7|109685.7|109693.1|109668.1|29
1730730290000|2024-11-04 14:24:50|109709.9|109684.9|109706.3|109681.3|109712.5|109687.5|109705.5|109680.5|29
1730730300000|2024-11-04 14:25:00|109706.5|109681.5|109713.5|109688.5|109714.3|109689.3|109706.5|109681.5|25
1730730310000|2024-11-04 14:25:10|109713.4|109688.4|109729|109704|109729|109704|109713.3|109688.3|30
1730730320000|2024-11-04 14:25:20|109728.8|109703.8|109738.4|109713.4|109738.4|109713.4|109727.8|109702.8|28
1730730330000|2024-11-04 14:25:30|109739.2|109714.2|109735.4|109710.4|109739.6|109714.6|109735.3|109710.3|28
1730730340000|2024-11-04 14:25:40|109734.4|109709.4|109739.4|109714.4|109739.9|109714.9|109734.4|109709.4|20
1730730350000|2024-11-04 14:25:50|109740|109715|109740.3|109715.3|109740.3|109715.3|109738.7|109713.7|13
1730730360000|2024-11-04 14:26:00|109744.5|109719.5|109750.5|109725.5|109750.5|109725.5|109743.8|109718.8|22
1730730370000|2024-11-04 14:26:10|109750.1|109725.1|109759.3|109734.3|109759.8|109734.8|109750.1|109725.1|21
1730730380000|2024-11-04 14:26:20|109759.5|109734.5|109760.6|109735.6|109763.1|109738.1|109758.1|109733.1|30
1730730390000|2024-11-04 14:26:30|109760.2|109735.2|109758.8|109733.8|109761.5|109736.5|109756.2|109731.2|29
1730730400000|2024-11-04 14:26:40|109758.9|109733.9|109751|109726|109758.9|109733.9|109748.8|109723.8|21
1730730410000|2024-11-04 14:26:50|109751.3|109726.3|109759|109734|109759|109734|109746.8|109721.8|29
1730730420000|2024-11-04 14:27:00|109758.7|109733.7|109753.8|109728.8|109759|109734|109752.4|109727.4|25
1730730430000|2024-11-04 14:27:10|109753.7|109728.7|109752.4|109727.4|109755.5|109730.5|109752.2|109727.2|24
1730730440000|2024-11-04 14:27:20|109752.9|109727.9|109752.4|109727.4|109752.9|109727.9|109749.9|109724.9|21
1730730450000|2024-11-04 14:27:30|109752.9|109727.9|109753.9|109728.9|109753.9|109728.9|109752.6|109727.6|12
1730730460000|2024-11-04 14:27:40|109754|109729|109752.7|109727.7|109754.2|109729.2|109751.4|109726.4|18
1730730470000|2024-11-04 14:27:50|109753.1|109728.1|109752.8|109727.8|109753.1|109728.1|109752.6|109727.6|5
1730730480000|2024-11-04 14:28:00|109752.1|109727.1|109721.6|109696.6|109752.1|109727.1|109720.3|109695.3|38
1730730490000|2024-11-04 14:28:10|109720.6|109695.6|109730.2|109705.2|109730.2|109705.2|109720.3|109695.3|31
1730730500000|2024-11-04 14:28:20|109729.8|109704.8|109737|109712|109737.2|109712.2|109729.8|109704.8|24
1730730510000|2024-11-04 14:28:30|109737.2|109712.2|109731.1|109706.1|109737.2|109712.2|109731.1|109706.1|19
1730730520000|2024-11-04 14:28:40|109730.7|109705.7|109737.9|109712.9|109737.9|109712.9|109730.4|109705.4|20
1730730530000|2024-11-04 14:28:50|109738.1|109713.1|109741.9|109716.9|109741.9|109716.9|109736.5|109711.5|13
1730730540000|2024-11-04 14:29:00|109741.4|109716.4|109746|109721|109746|109721|109741.4|109716.4|18
1730730550000|2024-11-04 14:29:10|109746.3|109721.3|109752.3|109727.3|109752.3|109727.3|109746.3|109721.3|27
1730730560000|2024-11-04 14:29:20|109753.3|109728.3|109752.2|109727.2|109767.7|109742.7|109752.2|109727.2|49
1730730570000|2024-11-04 14:29:30|109752.7|109727.7|109741.9|109716.9|109752.7|109727.7|109739.7|109714.7|44
1730730580000|2024-11-04 14:29:40|109741.7|109716.7|109737|109712|109744.5|109719.5|109735|109710|39
1730730590000|2024-11-04 14:29:50|109737.4|109712.4|109739.2|109714.2|109741.1|109716.1|109737.4|109712.4|19
1730730600000|2024-11-04 14:30:00|109739.1|109714.1|109727.4|109702.4|109739.1|109714.1|109716.3|109691.3|59
1730730610000|2024-11-04 14:30:10|109727.6|109702.6|109721.1|109696.1|109732.7|109707.7|109721|109696|27
1730730620000|2024-11-04 14:30:20|109721|109696|109726.2|109701.2|109726.6|109701.6|109716.4|109691.4|45
1730730630000|2024-11-04 14:30:30|109726.4|109701.4|109724.6|109699.6|109726.9|109701.9|109724.6|109699.6|26
1730730640000|2024-11-04 14:30:40|109724.5|109699.5|109729.5|109704.5|109729.5|109704.5|109719.4|109694.4|34
1730730650000|2024-11-04 14:30:50|109729.6|109704.6|109747.5|109722.5|109750.1|109725.1|109729.6|109704.6|32
1730730660000|2024-11-04 14:31:00|109744|109719|109740.8|109715.8|109744|109719|109736.1|109711.1|26
1730730670000|2024-11-04 14:31:10|109740.5|109715.5|109723.2|109698.2|109740.5|109715.5|109723.2|109698.2|36
1730730680000|2024-11-04 14:31:20|109723.9|109698.9|109731|109706|109732|109707|109720.9|109695.9|31
1730730690000|2024-11-04 14:31:30|109731.7|109706.7|109729.1|109704.1|109738.8|109713.8|109729.1|109704.1|31
1730730700000|2024-11-04 14:31:40|109728.6|109703.6|109730.5|109705.5|109730.5|109705.5|109722.8|109697.8|28
1730730710000|2024-11-04 14:31:50|109730.1|109705.1|109738.4|109713.4|109738.4|109713.4|109729.3|109704.3|27
1730730720000|2024-11-04 14:32:00|109739.2|109714.2|109738.7|109713.7|109740.7|109715.7|109738.5|109713.5|20
1730730730000|2024-11-04 14:32:10|109739.3|109714.3|109739.5|109714.5|109744.6|109719.6|109739.3|109714.3|27
1730730740000|2024-11-04 14:32:20|109739.4|109714.4|109744.4|109719.4|109744.4|109719.4|109737.6|109712.6|21
1730730750000|2024-11-04 14:32:30|109745|109720|109756.9|109731.9|109756.9|109731.9|109745|109720|47
1730730760000|2024-11-04 14:32:40|109757.8|109732.8|109759.3|109734.3|109763.7|109738.7|109757.8|109732.8|39
1730730770000|2024-11-04 14:32:50|109759|109734|109767.1|109742.1|109767.1|109742.1|109752.7|109727.7|42
1730730780000|2024-11-04 14:33:00|109768.7|109743.7|109783|109758|109783|109758|109768.7|109743.7|39
1730730790000|2024-11-04 14:33:10|109784.9|109759.9|109788.8|109763.8|109789.5|109764.5|109784.9|109759.9|28
1730730800000|2024-11-04 14:33:20|109790.4|109765.4|109794.7|109769.7|109796.6|109771.6|109788.4|109763.4|28
1730730810000|2024-11-04 14:33:30|109794|109769|109800.7|109775.7|109800.7|109775.7|109791.3|109766.3|25
1730730820000|2024-11-04 14:33:40|109800|109775|109796.8|109771.8|109800|109775|109792.7|109767.7|25
1730730830000|2024-11-04 14:33:50|109796.1|109771.1|109799.7|109774.7|109799.7|109774.7|109795.5|109770.5|22
1730730840000|2024-11-04 14:34:00|109799.8|109774.8|109790.7|109765.7|109799.8|109774.8|109788.8|109763.8|29
1730730850000|2024-11-04 14:34:10|109790.1|109765.1|109792.9|109767.9|109793.3|109768.3|109787.9|109762.9|19
1730730860000|2024-11-04 14:34:20|109793.6|109768.6|109795.7|109770.7|109796|109771|109793.1|109768.1|17
1730730870000|2024-11-04 14:34:30|109796.3|109771.3|109792.7|109767.7|109798.9|109773.9|109792.7|109767.7|26
1730730880000|2024-11-04 14:34:40|109793.3|109768.3|109799.9|109774.9|109799.9|109774.9|109793.3|109768.3|16
1730730890000|2024-11-04 14:34:50|109800|109775|109785.8|109760.8|109800.2|109775.2|109785.8|109760.8|19
1730730900000|2024-11-04 14:35:00|109785.4|109760.4|109766.7|109741.7|109785.4|109760.4|109759.8|109734.8|46
1730730910000|2024-11-04 14:35:10|109766.5|109741.5|109766.7|109741.7|109770.9|109745.9|109766.5|109741.5|27
1730730920000|2024-11-04 14:35:20|109766.5|109741.5|109762.3|109737.3|109766.6|109741.6|109762.3|109737.3|21
1730730930000|2024-11-04 14:35:30|109762.1|109737.1|109747.9|109722.9|109762.6|109737.6|109745.9|109720.9|31
1730730940000|2024-11-04 14:35:40|109748.1|109723.1|109733.7|109708.7|109748.3|109723.3|109729.7|109704.7|38
1730730950000|2024-11-04 14:35:50|109733.8|109708.8|109738.6|109713.6|109739.6|109714.6|109727.6|109702.6|34
1730730960000|2024-11-04 14:36:00|109737.9|109712.9|109724.6|109699.6|109737.9|109712.9|109724.6|109699.6|26
1730730970000|2024-11-04 14:36:10|109724.8|109699.8|109741.6|109716.6|109741.6|109716.6|109723.2|109698.2|29
1730730980000|2024-11-04 14:36:20|109740.2|109715.2|109730.7|109705.7|109741.9|109716.9|109730.4|109705.4|28
1730730990000|2024-11-04 14:36:30|109731|109706|109737|109712|109739.4|109714.4|109731|109706|31
1730731000000|2024-11-04 14:36:40|109736.7|109711.7|109744|109719|109750.3|109725.3|109736.7|109711.7|37
1730731010000|2024-11-04 14:36:50|109743.6|109718.6|109761|109736|109761|109736|109739.7|109714.7|34
1730731020000|2024-11-04 14:37:00|109760.8|109735.8|109746.4|109721.4|109762.1|109737.1|109743.2|109718.2|41
1730731030000|2024-11-04 14:37:10|109746.9|109721.9|109738.5|109713.5|109747.2|109722.2|109738.5|109713.5|21
1730731040000|2024-11-04 14:37:20|109737.8|109712.8|109728|109703|109737.9|109712.9|109728|109703|30
1730731050000|2024-11-04 14:37:30|109727.5|109702.5|109729.8|109704.8|109731.4|109706.4|109726.8|109701.8|20
1730731060000|2024-11-04 14:37:40|109729.4|109704.4|109734.1|109709.1|109735.4|109710.4|109726.7|109701.7|20
1730731070000|2024-11-04 14:37:50|109733.4|109708.4|109725.4|109700.4|109734.1|109709.1|109722|109697|19
1730731080000|2024-11-04 14:38:00|109725.3|109700.3|109715|109690|109725.8|109700.8|109715|109690|21
1730731090000|2024-11-04 14:38:10|109702.7|109677.7|109687.6|109662.6|109702.7|109677.7|109687.6|109662.6|44
1730731100000|2024-11-04 14:38:20|109686.9|109661.9|109683.4|109658.4|109687.8|109662.8|109682.1|109657.1|28
1730731110000|2024-11-04 14:38:30|109683.6|109658.6|109678.6|109653.6|109690|109665|109678.4|109653.4|39
1730731120000|2024-11-04 14:38:40|109679.1|109654.1|109675.3|109650.3|109679.1|109654.1|109675.2|109650.2|35
1730731130000|2024-11-04 14:38:50|109670.5|109645.5|109658.7|109633.7|109670.5|109645.5|109655|109630|39
1730731140000|2024-11-04 14:39:00|109659.3|109634.3|109657.4|109632.4|109660.2|109635.2|109656.4|109631.4|34
1730731150000|2024-11-04 14:39:10|109657.1|109632.1|109654.3|109629.3|109657.1|109632.1|109645.7|109620.7|37
1730731160000|2024-11-04 14:39:20|109653.7|109628.7|109642.2|109617.2|109653.7|109628.7|109641.4|109616.4|49
1730731170000|2024-11-04 14:39:30|109641.8|109616.8|109639.3|109614.3|109641.8|109616.8|109639.3|109614.3|32
1730731180000|2024-11-04 14:39:40|109639.6|109614.6|109644.3|109619.3|109646.4|109621.4|109639.6|109614.6|40
1730731190000|2024-11-04 14:39:50|109644.8|109619.8|109640.8|109615.8|109645.1|109620.1|109640.8|109615.8|30
1730731200000|2024-11-04 14:40:00|109641.3|109616.3|109639.8|109614.8|109641.3|109616.3|109639.2|109614.2|22
1730731210000|2024-11-04 14:40:10|109639.4|109614.4|109639.1|109614.1|109644.2|109619.2|109637|109612|35
1730731220000|2024-11-04 14:40:20|109638.8|109613.8|109638.8|109613.8|109642.1|109617.1|109636.4|109611.4|46
1730731230000|2024-11-04 14:40:30|109639.7|109614.7|109612.2|109587.2|109640.6|109615.6|109612.2|109587.2|41
1730731240000|2024-11-04 14:40:40|109611.9|109586.9|109613.1|109588.1|109615|109590|109611.7|109586.7|20
1730731250000|2024-11-04 14:40:50|109612.6|109587.6|109611.1|109586.1|109613|109588|109609.4|109584.4|23
1730731260000|2024-11-04 14:41:00|109611.6|109586.6|109610.2|109585.2|109615.6|109590.6|109606.4|109581.4|40
1730731270000|2024-11-04 14:41:10|109609.5|109584.5|109612.1|109587.1|109613.1|109588.1|109607.2|109582.2|34
1730731280000|2024-11-04 14:41:20|109612.3|109587.3|109615.6|109590.6|109618|109593|109612.3|109587.3|35
1730731290000|2024-11-04 14:41:30|109615.7|109590.7|109616|109591|109617.4|109592.4|109615.5|109590.5|20
1730731300000|2024-11-04 14:41:40|109617.1|109592.1|109616.3|109591.3|109639.8|109614.8|109615.8|109590.8|42
1730731310000|2024-11-04 14:41:50|109615.4|109590.4|109611.1|109586.1|109618.4|109593.4|109605.7|109580.7|38
1730731320000|2024-11-04 14:42:00|109610.6|109585.6|109616.2|109591.2|109622.3|109597.3|109610.6|109585.6|47
1730731330000|2024-11-04 14:42:10|109616.7|109591.7|109609.3|109584.3|109616.9|109591.9|109602.3|109577.3|32
1730731340000|2024-11-04 14:42:20|109610.1|109585.1|109610.5|109585.5|109610.5|109585.5|109605.8|109580.8|27
1730731350000|2024-11-04 14:42:30|109610|109585|109602.6|109577.6|109610.6|109585.6|109602.1|109577.1|31
1730731360000|2024-11-04 14:42:40|109602.3|109577.3|109592.9|109567.9|109602.9|109577.9|109592|109567|29
1730731370000|2024-11-04 14:42:50|109593.5|109568.5|109596.1|109571.1|109596.1|109571.1|109590.3|109565.3|27
1730731380000|2024-11-04 14:43:00|109595|109570|109602.6|109577.6|109609.2|109584.2|109595|109570|42
1730731390000|2024-11-04 14:43:10|109600.8|109575.8|109594.7|109569.7|109600.9|109575.9|109594.7|109569.7|32
1730731400000|2024-11-04 14:43:20|109594.4|109569.4|109578.6|109553.6|109594.4|109569.4|109578.6|109553.6|40
1730731410000|2024-11-04 14:43:30|109579.4|109554.4|109563.4|109538.4|109579.4|109554.4|109561.7|109536.7|45
1730731420000|2024-11-04 14:43:40|109564.1|109539.1|109572.7|109547.7|109573.4|109548.4|109564.1|109539.1|34
1730731430000|2024-11-04 14:43:50|109572.3|109547.3|109577.8|109552.8|109583.1|109558.1|109571|109546|25
1730731440000|2024-11-04 14:44:00|109578|109553|109569.5|109544.5|109578|109553|109569.5|109544.5|18
1730731450000|2024-11-04 14:44:10|109569.2|109544.2|109550.2|109525.2|109572|109547|109548.8|109523.8|39
1730731460000|2024-11-04 14:44:20|109548.9|109523.9|109556.2|109531.2|109557.1|109532.1|109548.7|109523.7|30
1730731470000|2024-11-04 14:44:30|109556.5|109531.5|109572.1|109547.1|109573|109548|109556.4|109531.4|41
1730731480000|2024-11-04 14:44:40|109571.3|109546.3|109559.5|109534.5|109571.3|109546.3|109558.5|109533.5|44
1730731490000|2024-11-04 14:44:50|109558.9|109533.9|109548.6|109523.6|109559.7|109534.7|109546.6|109521.6|40
1730731500000|2024-11-04 14:45:00|109547.6|109522.6|109543.4|109518.4|109547.6|109522.6|109541.4|109516.4|45
1730731510000|2024-11-04 14:45:10|109543.2|109518.2|109545.1|109520.1|109545.3|109520.3|109539.2|109514.2|37
1730731520000|2024-11-04 14:45:20|109545.4|109520.4|109542.3|109517.3|109545.4|109520.4|109541.2|109516.2|25
1730731530000|2024-11-04 14:45:30|109542.5|109517.5|109539.7|109514.7|109542.5|109517.5|109535.4|109510.4|35
1730731540000|2024-11-04 14:45:40|109539.4|109514.4|109520.2|109495.2|109539.4|109514.4|109520.2|109495.2|32
1730731550000|2024-11-04 14:45:50|109520.7|109495.7|109525.6|109500.6|109525.9|109500.9|109520.2|109495.2|23
1730731560000|2024-11-04 14:46:00|109525|109500|109541|109516|109541|109516|109524.2|109499.2|29
1730731570000|2024-11-04 14:46:10|109545.3|109520.3|109566.4|109541.4|109566.4|109541.4|109545.3|109520.3|52
1730731580000|2024-11-04 14:46:20|109565.7|109540.7|109566.5|109541.5|109570.7|109545.7|109564.3|109539.3|43
1730731590000|2024-11-04 14:46:30|109566.9|109541.9|109581|109556|109583.8|109558.8|109566.9|109541.9|43
1730731600000|2024-11-04 14:46:40|109580.1|109555.1|109587.2|109562.2|109589.1|109564.1|109576.5|109551.5|43
1730731610000|2024-11-04 14:46:50|109587|109562|109583.4|109558.4|109588.3|109563.3|109583.2|109558.2|47
1730731620000|2024-11-04 14:47:00|109585.1|109560.1|109572.8|109547.8|109585.1|109560.1|109572.8|109547.8|40
1730731630000|2024-11-04 14:47:10|109572.2|109547.2|109567.1|109542.1|109572.2|109547.2|109563.5|109538.5|32
1730731640000|2024-11-04 14:47:20|109565.7|109540.7|109554|109529|109566|109541|109554|109529|29
1730731650000|2024-11-04 14:47:30|109553.9|109528.9|109541.4|109516.4|109553.9|109528.9|109541.4|109516.4|34
1730731660000|2024-11-04 14:47:40|109540.6|109515.6|109547|109522|109548.2|109523.2|109540.6|109515.6|28
1730731670000|2024-11-04 14:47:50|109547.1|109522.1|109547|109522|109547.9|109522.9|109545.7|109520.7|32
1730731680000|2024-11-04 14:48:00|109547.4|109522.4|109557.1|109532.1|109559.7|109534.7|109545.2|109520.2|36
1730731690000|2024-11-04 14:48:10|109556.8|109531.8|109549.4|109524.4|109558.3|109533.3|109546.8|109521.8|40
1730731700000|2024-11-04 14:48:20|109549.5|109524.5|109558.9|109533.9|109560.7|109535.7|109549.4|109524.4|25
1730731710000|2024-11-04 14:48:30|109558.1|109533.1|109557.1|109532.1|109561|109536|109557.1|109532.1|14
1730731720000|2024-11-04 14:48:40|109555.6|109530.6|109556|109531|109556.2|109531.2|109551.1|109526.1|36
1730731730000|2024-11-04 14:48:50|109556.7|109531.7|109557.1|109532.1|109557.3|109532.3|109555.2|109530.2|20
1730731740000|2024-11-04 14:49:00|109557.4|109532.4|109556.6|109531.6|109559.9|109534.9|109556.6|109531.6|22
1730731750000|2024-11-04 14:49:10|109555.9|109530.9|109551.9|109526.9|109555.9|109530.9|109544.5|109519.5|31
1730731760000|2024-11-04 14:49:20|109551.7|109526.7|109550.1|109525.1|109552.4|109527.4|109550.1|109525.1|21
1730731770000|2024-11-04 14:49:30|109550.3|109525.3|109548.2|109523.2|109552.8|109527.8|109548.2|109523.2|29
1730731780000|2024-11-04 14:49:40|109546|109521|109565.3|109540.3|109569.2|109544.2|109545.6|109520.6|45
1730731790000|2024-11-04 14:49:50|109565.5|109540.5|109567.6|109542.6|109567.6|109542.6|109563.4|109538.4|18
1730731800000|2024-11-04 14:50:00|109569.4|109544.4|109584|109559|109584|109559|109566.4|109541.4|38
1730731810000|2024-11-04 14:50:10|109587.8|109562.8|109592.1|109567.1|109604.5|109579.5|109586.5|109561.5|45
1730731820000|2024-11-04 14:50:20|109592|109567|109599.4|109574.4|109608.1|109583.1|109591.7|109566.7|35
1730731830000|2024-11-04 14:50:30|109598.8|109573.8|109607.4|109582.4|109607.4|109582.4|109595.2|109570.2|38
1730731840000|2024-11-04 14:50:40|109607.6|109582.6|109633.4|109608.4|109638.3|109613.3|109604.3|109579.3|40
1730731850000|2024-11-04 14:50:50|109632.9|109607.9|109649.2|109624.2|109649.2|109624.2|109631.5|109606.5|41
1730731860000|2024-11-04 14:51:00|109649.6|109624.6|109635.9|109610.9|109650.3|109625.3|109635.2|109610.2|35
1730731870000|2024-11-04 14:51:10|109634.9|109609.9|109653.6|109628.6|109656.1|109631.1|109634.7|109609.7|37
1730731880000|2024-11-04 14:51:20|109652.5|109627.5|109646.7|109621.7|109657.3|109632.3|109646.7|109621.7|40
1730731890000|2024-11-04 14:51:30|109645.7|109620.7|109616.8|109591.8|109645.7|109620.7|109615|109590|44
1730731900000|2024-11-04 14:51:40|109616.9|109591.9|109630|109605|109630.9|109605.9|109616.9|109591.9|50
1730731910000|2024-11-04 14:51:50|109629.4|109604.4|109640.3|109615.3|109651.2|109626.2|109628.1|109603.1|44
1730731920000|2024-11-04 14:52:00|109640.1|109615.1|109632.2|109607.2|109642.5|109617.5|109629.3|109604.3|43
1730731930000|2024-11-04 14:52:10|109631.6|109606.6|109634.6|109609.6|109634.9|109609.9|109628.6|109603.6|34
1730731940000|2024-11-04 14:52:20|109634.9|109609.9|109615.5|109590.5|109634.9|109609.9|109615.5|109590.5|38
1730731950000|2024-11-04 14:52:30|109615.3|109590.3|109615.3|109590.3|109615.3|109590.3|109605.6|109580.6|32
1730731960000|2024-11-04 14:52:40|109615.1|109590.1|109619.3|109594.3|109621.8|109596.8|109614.7|109589.7|28
1730731970000|2024-11-04 14:52:50|109619.5|109594.5|109637.9|109612.9|109641.4|109616.4|109619.5|109594.5|40
1730731980000|2024-11-04 14:53:00|109636.4|109611.4|109647.4|109622.4|109648.3|109623.3|109626.2|109601.2|40
1730731990000|2024-11-04 14:53:10|109647.1|109622.1|109631.9|109606.9|109647.1|109622.1|109631.9|109606.9|36
1730732000000|2024-11-04 14:53:20|109632.2|109607.2|109666.8|109641.8|109668.7|109643.7|109632.2|109607.2|48
1730732010000|2024-11-04 14:53:30|109666.3|109641.3|109651.5|109626.5|109666.3|109641.3|109644.1|109619.1|58
1730732020000|2024-11-04 14:53:40|109654.8|109629.8|109638.6|109613.6|109667.6|109642.6|109638.3|109613.3|57
1730732030000|2024-11-04 14:53:50|109638.8|109613.8|109661.4|109636.4|109665.2|109640.2|109638.1|109613.1|48
1730732040000|2024-11-04 14:54:00|109660.9|109635.9|109643.1|109618.1|109661|109636|109638|109613|55
1730732050000|2024-11-04 14:54:10|109642.9|109617.9|109661.9|109636.9|109662.7|109637.7|109639.6|109614.6|55
1730732060000|2024-11-04 14:54:20|109662.3|109637.3|109659.1|109634.1|109666.8|109641.8|109658.8|109633.8|63
1730732070000|2024-11-04 14:54:30|109658.6|109633.6|109703.6|109653.6|109703.6|109669.2|109658.6|109633.6|59
1730732080000|2024-11-04 14:54:40|109702.7|109652.7|109700.9|109650.9|109704.1|109654.1|109695|109645|56
1730732090000|2024-11-04 14:54:50|109701.3|109651.3|109707.6|109657.6|109711.8|109661.8|109701.3|109651.3|65
1730732100000|2024-11-04 14:55:00|109709.2|109659.2|109709.1|109659.1|109712.6|109662.6|109703.8|109653.8|61
1730732110000|2024-11-04 14:55:10|109711.6|109661.6|109712.1|109662.1|109713.4|109663.4|109706|109656|61
1730732120000|2024-11-04 14:55:20|109711.2|109661.2|109740.2|109690.2|109744.2|109694.2|109711.2|109661.2|58
1730732130000|2024-11-04 14:55:30|109719.1|109694.1|109696.8|109646.8|109719.1|109694.1|109695.2|109645.2|49
1730732140000|2024-11-04 14:55:40|109697|109647|109698.6|109648.6|109706.4|109656.4|109688.7|109638.7|49
1730732150000|2024-11-04 14:55:50|109699.2|109649.2|109710.4|109660.4|109718.7|109668.7|109699.2|109649.2|58
1730732160000|2024-11-04 14:56:00|109709|109659|109705.7|109655.7|109719|109681.3|109704.4|109654.4|56
1730732170000|2024-11-04 14:56:10|109705.9|109655.9|109710.1|109660.1|109719.7|109669.7|109705.9|109655.9|50
1730732180000|2024-11-04 14:56:20|109711.7|109661.7|109666.2|109616.2|109732.5|109682.5|109666.2|109616.2|58
1730732190000|2024-11-04 14:56:30|109666.6|109616.6|109701|109651|109701|109651|109657.6|109607.6|57
1730732200000|2024-11-04 14:56:40|109701.4|109651.4|109668.8|109618.8|109702.7|109652.7|109668.8|109618.8|51
1730732210000|2024-11-04 14:56:50|109667.6|109617.6|109678.3|109628.3|109683|109633|109667.6|109617.6|54
1730732220000|2024-11-04 14:57:00|109677.7|109627.7|109683.3|109633.3|109685.7|109635.7|109675.3|109625.3|33
1730732230000|2024-11-04 14:57:10|109684.9|109634.9|109686.4|109636.4|109693.6|109643.6|109679.5|109629.5|63
1730732240000|2024-11-04 14:57:20|109687|109637|109695.8|109645.8|109697.9|109647.9|109687|109637|54
1730732250000|2024-11-04 14:57:30|109697.8|109647.8|109720.3|109670.3|109722.7|109672.7|109693.4|109643.4|64
1730732260000|2024-11-04 14:57:40|109719.8|109669.8|109742|109692|109751.9|109701.9|109716.5|109666.5|62
1730732270000|2024-11-04 14:57:50|109743.1|109693.1|109767.8|109717.8|109785.4|109735.4|109743.1|109693.1|74
1730732280000|2024-11-04 14:58:00|109767|109717|109780.9|109730.9|109781.8|109731.8|109765.7|109715.7|43
1730732290000|2024-11-04 14:58:10|109782|109732|109790.1|109740.1|109792.3|109742.3|109781|109731|38
1730732300000|2024-11-04 14:58:20|109800.6|109750.6|109820.8|109770.8|109821.9|109771.9|109794.6|109744.6|33
1730732310000|2024-11-04 14:58:30|109811.2|109761.2|109808.4|109758.4|109824.9|109774.9|109801.5|109751.5|38
1730732320000|2024-11-04 14:58:40|109803|109753|109786.4|109736.4|109805.2|109755.2|109786.4|109736.4|38
1730732330000|2024-11-04 14:58:50|109785.2|109735.2|109788.8|109738.8|109791.4|109741.4|109784.9|109734.9|32
1730732340000|2024-11-04 14:59:00|109789|109739|109796|109746|109797.4|109747.4|109789|109739|35
1730732350000|2024-11-04 14:59:10|109796.1|109746.1|109814.5|109764.5|109816|109766|109796.1|109746.1|50
1730732360000|2024-11-04 14:59:20|109814.3|109764.3|109819.1|109769.1|109827.2|109777.2|109812.4|109762.4|44
1730732370000|2024-11-04 14:59:30|109819.4|109769.4|109800.1|109750.1|109827.3|109777.3|109800.1|109750.1|47
1730732380000|2024-11-04 14:59:40|109802|109752|109809.6|109682.5|109821.4|109765.8|109772.8|109673.7|73
1730732390000|2024-11-04 14:59:50|109777.1|109727.1|109874.2|109683.2|109875.3|109727.1|109777.1|109643.1|75
1730732400000|2024-11-04 15:00:00|109871.6|109682.5|109876.7|109681.8|109888.6|109688.6|109829.1|109629.1|66
1730732410000|2024-11-04 15:00:10|109876.1|109681.7|109815.2|109765.2|109879|109791.7|109810.2|109675.1|77
1730732420000|2024-11-04 15:00:20|109802|109752|109818.1|109768.1|109825|109775|109798.7|109748.7|76
1730732430000|2024-11-04 15:00:30|109819.6|109769.6|109825.5|109775.5|109826|109776|109804.8|109754.8|44
1730732440000|2024-11-04 15:00:40|109825.7|109775.7|109822|109772|109831.8|109781.8|109820.1|109770.1|36
1730732450000|2024-11-04 15:00:50|109822.2|109772.2|109832.6|109782.6|109834.7|109784.7|109822.2|109772.2|44
1730732460000|2024-11-04 15:01:00|109831.5|109781.5|109785.7|109735.7|109834.1|109784.1|109779.4|109729.4|45
1730732470000|2024-11-04 15:01:10|109787.2|109737.2|109794.1|109744.1|109795.8|109745.8|109779.1|109729.1|38
1730732480000|2024-11-04 15:01:20|109793.6|109743.6|109754.6|109704.6|109794.4|109744.4|109754.1|109704.1|45
1730732490000|2024-11-04 15:01:30|109754.9|109704.9|109766.7|109716.7|109768.7|109718.7|109754.9|109704.9|20
1730732500000|2024-11-04 15:01:40|109766.6|109716.6|109727.1|109677.1|109769|109719|109723.8|109673.8|34
1730732510000|2024-11-04 15:01:50|109726.9|109676.9|109731.6|109681.6|109733.8|109683.8|109726.9|109676.9|20
1730732520000|2024-11-04 15:02:00|109731.7|109681.7|109725.1|109675.1|109731.7|109681.7|109725.1|109675.1|40
1730732530000|2024-11-04 15:02:10|109725.3|109675.3|109687.5|109637.5|109725.4|109675.4|109678.1|109628.1|45
1730732540000|2024-11-04 15:02:20|109687.9|109637.9|109693.4|109643.4|109693.9|109643.9|109683.5|109633.5|33
1730732550000|2024-11-04 15:02:30|109694.4|109644.4|109695.4|109645.4|109695.6|109645.6|109692.8|109642.8|25
1730732560000|2024-11-04 15:02:40|109694.3|109644.3|109692.4|109642.4|109700.7|109650.7|109691.2|109641.2|31
1730732570000|2024-11-04 15:02:50|109692.3|109642.3|109702.9|109652.9|109704.9|109654.9|109690.1|109640.1|34
1730732580000|2024-11-04 15:03:00|109702.8|109652.8|109698|109648|109702.8|109652.8|109694.8|109644.8|29
1730732590000|2024-11-04 15:03:10|109697.7|109647.7|109685.6|109635.6|109697.7|109647.7|109683|109633|53
1730732600000|2024-11-04 15:03:20|109685.5|109635.5|109690.4|109640.4|109690.4|109640.4|109685.5|109635.5|46
1730732610000|2024-11-04 15:03:30|109690.5|109640.5|109692.4|109642.4|109695.5|109645.5|109688.8|109638.8|43
1730732620000|2024-11-04 15:03:40|109691|109641|109686|109636|109691|109641|109683.5|109633.5|41
1730732630000|2024-11-04 15:03:50|109687.1|109637.1|109685.4|109635.4|109691.6|109641.6|109683.3|109633.3|40
1730732640000|2024-11-04 15:04:00|109686.8|109636.8|109666.5|109616.5|109691.6|109641.6|109661.8|109611.8|40
1730732650000|2024-11-04 15:04:10|109665.1|109615.1|109666.9|109616.9|109667.8|109617.8|109663.6|109613.6|34
1730732660000|2024-11-04 15:04:20|109666.2|109616.2|109669.4|109619.4|109670.8|109620.8|109666.2|109616.2|36
1730732670000|2024-11-04 15:04:30|109669.7|109619.7|109693.4|109643.4|109696.8|109646.8|109664.8|109614.8|44
1730732680000|2024-11-04 15:04:40|109692.4|109642.4|109668.5|109618.5|109693.2|109643.2|109668.5|109618.5|51
1730732690000|2024-11-04 15:04:50|109668.4|109618.4|109674.4|109624.4|109676.7|109626.7|109668.1|109618.1|56
1730732700000|2024-11-04 15:05:00|109674.5|109624.5|109669.2|109619.2|109675.2|109625.2|109664.6|109614.6|62
1730732710000|2024-11-04 15:05:10|109669.1|109619.1|109668.3|109618.3|109676|109626|109667.5|109617.5|36
1730732720000|2024-11-04 15:05:20|109668.6|109618.6|109670.7|109620.7|109672.7|109622.7|109668.6|109618.6|27
1730732730000|2024-11-04 15:05:30|109670.5|109620.5|109676.3|109626.3|109677.9|109627.9|109669.4|109619.4|40
1730732740000|2024-11-04 15:05:40|109677.2|109627.2|109677.9|109627.9|109679.6|109629.6|109675.7|109625.7|38
1730732750000|2024-11-04 15:05:50|109678.2|109628.2|109676.4|109626.4|109679.3|109629.3|109675.8|109625.8|46
1730732760000|2024-11-04 15:06:00|109676.2|109626.2|109667.3|109617.3|109687.6|109637.6|109666.8|109616.8|52
1730732770000|2024-11-04 15:06:10|109667.7|109617.7|109675.7|109625.7|109675.7|109625.7|109666.3|109616.3|57
1730732780000|2024-11-04 15:06:20|109675.4|109625.4|109676.3|109626.3|109681.5|109631.5|109672.9|109622.9|54
1730732790000|2024-11-04 15:06:30|109675.3|109625.3|109680.4|109630.4|109688.2|109638.2|109675.3|109625.3|56
1730732800000|2024-11-04 15:06:40|109681|109631|109674.1|109624.1|109681|109631|109665.4|109615.4|66
1730732810000|2024-11-04 15:06:50|109673.6|109623.6|109670.7|109620.7|109675.5|109625.5|109669.7|109619.7|45
1730732820000|2024-11-04 15:07:00|109671.3|109621.3|109701.4|109651.4|109702.4|109652.4|109671.3|109621.3|41
1730732830000|2024-11-04 15:07:10|109701.8|109651.8|109709.6|109659.6|109716.6|109666.6|109700.6|109650.6|34
1730732840000|2024-11-04 15:07:20|109710.5|109660.5|109709.7|109659.7|109713.6|109663.6|109698.1|109648.1|51
1730732850000|2024-11-04 15:07:30|109711|109661|109731.1|109681.1|109731.1|109681.1|109706.3|109656.3|45
1730732860000|2024-11-04 15:07:40|109731.6|109681.6|109731.7|109681.7|109735.4|109685.4|109731.6|109681.6|18
1730732870000|2024-11-04 15:07:50|109731.5|109681.5|109733.3|109683.3|109733.3|109683.3|109724.3|109674.3|28
1730732880000|2024-11-04 15:08:00|109733|109683|109722.3|109672.3|109733|109683|109719.2|109669.2|25
1730732890000|2024-11-04 15:08:10|109722.4|109672.4|109722.9|109672.9|109724.2|109674.2|109720.8|109670.8|24
1730732900000|2024-11-04 15:08:20|109723.6|109673.6|109717.1|109667.1|109726.4|109676.4|109715.9|109665.9|28
1730732910000|2024-11-04 15:08:30|109717.4|109667.4|109722.1|109672.1|109724.1|109674.1|109715.7|109665.7|34
1730732920000|2024-11-04 15:08:40|109722.9|109672.9|109722.7|109672.7|109725.5|109675.5|109721|109671|26
1730732930000|2024-11-04 15:08:50|109722.6|109672.6|109720.4|109670.4|109723.8|109673.8|109715.9|109665.9|35
1730732940000|2024-11-04 15:09:00|109720.3|109670.3|109691.5|109641.5|109720.4|109670.4|109691.5|109641.5|55
1730732950000|2024-11-04 15:09:10|109692|109642|109707.9|109657.9|109708.6|109658.6|109689.7|109639.7|40
1730732960000|2024-11-04 15:09:20|109708.8|109658.8|109716.4|109666.4|109725.6|109675.6|109708.5|109658.5|38
1730732970000|2024-11-04 15:09:30|109714|109664|109715.9|109665.9|109720.5|109670.5|109710.8|109660.8|40
1730732980000|2024-11-04 15:09:40|109716|109666|109720.8|109670.8|109720.8|109670.8|109715.8|109665.8|29
1730732990000|2024-11-04 15:09:50|109720.6|109670.6|109708|109658|109722|109672|109700.5|109650.5|50
1730733000000|2024-11-04 15:10:00|109708.3|109658.3|109720|109670|109720|109670|109705.3|109655.3|37
1730733010000|2024-11-04 15:10:10|109720.7|109670.7|109717.7|109667.7|109720.7|109670.7|109714.3|109664.3|22
1730733020000|2024-11-04 15:10:20|109717.8|109667.8|109712.2|109662.2|109718.1|109668.1|109712.2|109662.2|11
1730733030000|2024-11-04 15:10:30|109710.9|109660.9|109730.1|109680.1|109730.6|109680.6|109710.9|109660.9|34
1730733040000|2024-11-04 15:10:40|109730.9|109680.9|109719.2|109669.2|109733.3|109683.3|109717.8|109667.8|31
1730733050000|2024-11-04 15:10:50|109719.6|109669.6|109724.3|109674.3|109724.3|109674.3|109719.5|109669.5|33
1730733060000|2024-11-04 15:11:00|109723|109673|109696.7|109646.7|109723|109678|109695.6|109646.7|39
1730733070000|2024-11-04 15:11:10|109696.5|109646.5|109686.8|109636.8|109697.8|109647.8|109686.8|109636.8|30
1730733080000|2024-11-04 15:11:20|109686.2|109636.2|109677.8|109652.8|109687.9|109652.8|109675.6|109632.1|33
1730733090000|2024-11-04 15:11:30|109679.2|109654.2|109697.3|109647.3|109697.5|109654.2|109679.2|109634.5|40
1730733100000|2024-11-04 15:11:40|109696.8|109646.8|109694.9|109644.9|109699|109649|109694|109644|33
1730733110000|2024-11-04 15:11:50|109696|109646|109692.7|109642.7|109696|109646|109692.2|109642.2|26
1730733120000|2024-11-04 15:12:00|109692.5|109642.5|109688.2|109638.2|109693.6|109643.6|109683.8|109633.8|46
1730733130000|2024-11-04 15:12:10|109687.9|109637.9|109697|109647|109697|109647|109687.8|109637.8|40
1730733140000|2024-11-04 15:12:20|109696.9|109646.9|109695.8|109645.8|109698.7|109648.7|109694.9|109644.9|36
1730733150000|2024-11-04 15:12:30|109695.2|109645.2|109671.7|109621.7|109695.3|109645.3|109671.5|109621.5|48
1730733160000|2024-11-04 15:12:40|109672.3|109622.3|109663.3|109613.3|109677.4|109627.4|109663.1|109613.1|48
1730733170000|2024-11-04 15:12:50|109663.4|109613.4|109664.8|109614.8|109666.5|109616.5|109661.3|109611.3|37
1730733180000|2024-11-04 15:13:00|109665.2|109615.2|109662.3|109612.3|109669.2|109619.2|109662.3|109612.3|36
1730733190000|2024-11-04 15:13:10|109662.4|109612.4|109660.5|109610.5|109667.4|109617.4|109660.3|109610.3|46
1730733200000|2024-11-04 15:13:20|109660.2|109610.2|109660.3|109610.3|109663.7|109613.7|109656.4|109606.4|36
1730733210000|2024-11-04 15:13:30|109660.2|109610.2|109662.7|109612.7|109663|109613|109658.5|109608.5|32
1730733220000|2024-11-04 15:13:40|109662.1|109612.1|109660.7|109610.7|109662.2|109612.2|109658|109608|34
1730733230000|2024-11-04 15:13:50|109660.5|109610.5|109656.3|109606.3|109661.6|109611.6|109651|109601|33
1730733240000|2024-11-04 15:14:00|109656.8|109606.8|109657|109607|109660.9|109610.9|109655.7|109605.7|28
1730733250000|2024-11-04 15:14:10|109657.1|109607.1|109655.4|109605.4|109661.6|109611.6|109655.3|109605.3|24
1730733260000|2024-11-04 15:14:20|109654.7|109604.7|109654.2|109604.2|109654.9|109604.9|109648.2|109598.2|34
1730733270000|2024-11-04 15:14:30|109653.7|109603.7|109656.3|109606.3|109656.3|109606.3|109653.7|109603.7|22
1730733280000|2024-11-04 15:14:40|109655.9|109605.9|109652.7|109602.7|109657.5|109607.5|109650|109600|33
1730733290000|2024-11-04 15:14:50|109652.9|109602.9|109645.7|109595.7|109652.9|109602.9|109643.7|109593.7|28
1730733300000|2024-11-04 15:15:00|109635.9|109610.9|109637.3|109612.3|109642.5|109617.5|109635.9|109610.9|27
1730733310000|2024-11-04 15:15:10|109637.7|109612.7|109646.6|109621.6|109648.1|109623.1|109633.4|109608.4|35
1730733320000|2024-11-04 15:15:20|109646.5|109621.5|109633.4|109608.4|109646.5|109621.5|109632.7|109607.7|31
1730733330000|2024-11-04 15:15:30|109633.9|109608.9|109626.5|109601.5|109645.8|109612.1|109626.5|109591.1|31
1730733340000|2024-11-04 15:15:40|109628.8|109603.8|109624|109599|109630.1|109605.1|109622.7|109597.7|35
1730733350000|2024-11-04 15:15:50|109624.4|109599.4|109636.8|109586.8|109636.8|109599.6|109617.3|109585.9|41
1730733360000|2024-11-04 15:16:00|109636.9|109586.9|109609.8|109584.8|109636.9|109586.9|109609.8|109565.2|50
1730733370000|2024-11-04 15:16:10|109610.7|109585.7|109609.1|109584.1|109611.1|109586.1|109606.3|109581.3|36
1730733380000|2024-11-04 15:16:20|109609.9|109584.9|109610.1|109585.1|109616.6|109591.6|109609.9|109584.9|36
1730733390000|2024-11-04 15:16:30|109610|109585|109605.3|109580.3|109610|109585|109603.5|109578.5|26
1730733400000|2024-11-04 15:16:40|109604.7|109579.7|109612.3|109562.3|109614|109582.3|109597.7|109560.6|42
1730733410000|2024-11-04 15:16:50|109611.4|109561.4|109606|109581|109612.7|109581.3|109596.7|109561.4|31
1730733420000|2024-11-04 15:17:00|109606.4|109581.4|109608.7|109583.7|109617.5|109583.7|109600.5|109564.7|38
1730733430000|2024-11-04 15:17:10|109607.4|109582.4|109603.7|109578.7|109607.5|109582.5|109602.7|109577.7|28
1730733440000|2024-11-04 15:17:20|109604.2|109579.2|109604.4|109579.4|109605.4|109580.4|109598.8|109573.8|28
1730733450000|2024-11-04 15:17:30|109604.9|109579.9|109613.9|109563.9|109618.1|109579.9|109604.9|109563.1|19
1730733460000|2024-11-04 15:17:40|109613.4|109563.4|109601.6|109576.6|109613.4|109577.8|109595.6|109562.5|33
1730733470000|2024-11-04 15:17:50|109602|109577|109602.4|109577.4|109606.7|109581.7|109599.4|109574.4|33
1730733480000|2024-11-04 15:18:00|109602.8|109577.8|109599.5|109574.5|109605.3|109580.3|109597.7|109572.7|33
1730733490000|2024-11-04 15:18:10|109599.4|109574.4|109608.2|109583.2|109610|109585|109599.3|109574.3|25
1730733500000|2024-11-04 15:18:20|109607.5|109582.5|109611.8|109586.8|109613.7|109588.7|109606.8|109581.8|43
1730733510000|2024-11-04 15:18:30|109611.3|109586.3|109612.4|109587.4|109612.9|109587.9|109609.6|109584.6|27
1730733520000|2024-11-04 15:18:40|109612.8|109587.8|109614|109589|109615.1|109590.1|109610.8|109585.8|26
1730733530000|2024-11-04 15:18:50|109613.4|109588.4|109601|109576|109613.5|109588.5|109600.9|109575.9|35
1730733540000|2024-11-04 15:19:00|109601.1|109576.1|109609.4|109584.4|109610.8|109585.8|109601.1|109576.1|27
1730733550000|2024-11-04 15:19:10|109609.2|109584.2|109613.2|109588.2|109613.6|109588.6|109609.2|109584.2|26
1730733560000|2024-11-04 15:19:20|109613.4|109588.4|109607.4|109582.4|109614.4|109589.4|109607.4|109582.4|35
1730733570000|2024-11-04 15:19:30|109606|109581|109601.6|109576.6|109606|109581|109596.5|109571.5|30
1730733580000|2024-11-04 15:19:40|109601.9|109576.9|109598.5|109573.5|109603.4|109578.4|109598.5|109573.5|26
1730733590000|2024-11-04 15:19:50|109598.2|109573.2|109591.5|109541.5|109599.9|109574.9|109584.2|109539.3|32
1730733600000|2024-11-04 15:20:00|109590.7|109540.7|109583.7|109558.7|109591.7|109558.7|109570.6|109534.1|39
1730733610000|2024-11-04 15:20:10|109583.8|109558.8|109582|109557|109588.9|109563.9|109581.5|109556.5|25
1730733620000|2024-11-04 15:20:20|109582.3|109557.3|109567.2|109542.2|109583.7|109558.7|109562.1|109537.1|35
1730733630000|2024-11-04 15:20:30|109566.7|109541.7|109568.3|109543.3|109568.3|109543.3|109565.8|109540.8|13
1730733640000|2024-11-04 15:20:40|109568.2|109543.2|109571.6|109546.6|109571.8|109546.8|109567.7|109542.7|22
1730733650000|2024-11-04 15:20:50|109572.3|109547.3|109577.7|109552.7|109581.6|109556.6|109572.1|109547.1|38
1730733660000|2024-11-04 15:21:00|109577.4|109552.4|109579.4|109554.4|109580.1|109555.1|109573.4|109548.4|31
1730733670000|2024-11-04 15:21:10|109579.2|109554.2|109575.4|109550.4|109580.7|109555.7|109575.4|109550.4|23
1730733680000|2024-11-04 15:21:20|109573.9|109548.9|109598.1|109548.1|109606.3|109560.9|109573.9|109547.4|37
1730733690000|2024-11-04 15:21:30|109597.6|109547.6|109603.9|109553.9|109604.6|109554.6|109596.9|109546.9|34
1730733700000|2024-11-04 15:21:40|109604.3|109554.3|109606.4|109556.4|109609.5|109559.5|109604.3|109554.3|27
1730733710000|2024-11-04 15:21:50|109606.9|109556.9|109595.3|109570.3|109607.8|109570.3|109593.4|109554.7|28
1730733720000|2024-11-04 15:22:00|109595.8|109570.8|109629.9|109579.9|109629.9|109583.8|109595.8|109566.9|45
1730733730000|2024-11-04 15:22:10|109629.4|109579.4|109628.4|109578.4|109629.4|109579.4|109626.8|109576.8|34
1730733740000|2024-11-04 15:22:20|109628.2|109578.2|109627.5|109577.5|109628.8|109578.8|109627.2|109577.2|22
1730733750000|2024-11-04 15:22:30|109626.9|109576.9|109611.6|109586.6|109627.9|109589.9|109611.6|109576.3|25
1730733760000|2024-11-04 15:22:40|109611.2|109586.2|109627.5|109602.5|109627.5|109602.5|109610.6|109585.6|26
1730733770000|2024-11-04 15:22:50|109627.9|109602.9|109638.5|109613.5|109638.5|109613.5|109622|109597|40
1730733780000|2024-11-04 15:23:00|109639|109614|109649.7|109624.7|109653.5|109628.5|109639|109614|33
1730733790000|2024-11-04 15:23:10|109649.6|109624.6|109646.2|109621.2|109655.7|109630.7|109641.4|109616.4|42
1730733800000|2024-11-04 15:23:20|109646.7|109621.7|109658.7|109633.7|109658.7|109633.7|109646.7|109621.7|29
1730733810000|2024-11-04 15:23:30|109660.8|109635.8|109662.1|109637.1|109676.2|109651.2|109660.8|109635.8|43
1730733820000|2024-11-04 15:23:40|109662.5|109637.5|109678.3|109653.3|109678.3|109653.3|109661.8|109636.8|28
1730733830000|2024-11-04 15:23:50|109678.2|109653.2|109658.6|109633.6|109678.2|109653.2|109658.6|109633.6|35
1730733840000|2024-11-04 15:24:00|109658.3|109633.3|109656.1|109631.1|109664.9|109639.9|109656.1|109631.1|38
1730733850000|2024-11-04 15:24:10|109657.2|109632.2|109655.3|109630.3|109657.8|109632.8|109654|109629|26
1730733860000|2024-11-04 15:24:20|109655.8|109630.8|109658.3|109633.3|109659.9|109634.9|109654.7|109629.7|32
1730733870000|2024-11-04 15:24:30|109658.2|109633.2|109660.5|109635.5|109663.6|109638.6|109658.1|109633.1|31
1730733880000|2024-11-04 15:24:40|109661.3|109636.3|109655.2|109630.2|109661.3|109636.3|109655.2|109630.2|22
1730733890000|2024-11-04 15:24:50|109655.4|109630.4|109658.4|109633.4|109661.5|109636.5|109654.2|109629.2|27
1730733900000|2024-11-04 15:25:00|109658.5|109633.5|109663.8|109638.8|109663.8|109638.8|109655.8|109630.8|27
1730733910000|2024-11-04 15:25:10|109665|109640|109657.8|109632.8|109665|109640|109656|109631|29
1730733920000|2024-11-04 15:25:20|109657.2|109632.2|109672.7|109647.7|109674.3|109649.3|109657.2|109632.2|34
1730733930000|2024-11-04 15:25:30|109672.4|109647.4|109667.4|109642.4|109672.4|109647.4|109664|109639|25
1730733940000|2024-11-04 15:25:40|109667.3|109642.3|109666.1|109641.1|109667.3|109642.3|109660.1|109635.1|36
1730733950000|2024-11-04 15:25:50|109668.2|109643.2|109667|109642|109670.9|109645.9|109666.9|109641.9|28
1730733960000|2024-11-04 15:26:00|109667.1|109642.1|109661.2|109636.2|109676.3|109651.3|109661.2|109636.2|38
1730733970000|2024-11-04 15:26:10|109657|109632|109650.3|109625.3|109657|109632|109650.3|109625.3|25
1730733980000|2024-11-04 15:26:20|109649.5|109624.5|109636.5|109611.5|109650.7|109625.7|109636.5|109611.5|37
1730733990000|2024-11-04 15:26:30|109638.5|109613.5|109634.3|109609.3|109638.5|109613.5|109633.2|109608.2|20
1730734000000|2024-11-04 15:26:40|109634.7|109609.7|109611.3|109586.3|109635.1|109610.1|109610.5|109585.5|30
1730734010000|2024-11-04 15:26:50|109612|109587|109614.2|109589.2|109619|109594|109610.8|109585.8|52
1730734020000|2024-11-04 15:27:00|109616.2|109591.2|109617.6|109592.6|109619.6|109594.6|109614|109589|23
1730734030000|2024-11-04 15:27:10|109617.8|109592.8|109631.1|109606.1|109632.7|109607.7|109617.2|109592.2|30
1730734040000|2024-11-04 15:27:20|109630.8|109605.8|109630.9|109605.9|109632.1|109607.1|109628.4|109603.4|18
1730734050000|2024-11-04 15:27:30|109631.4|109606.4|109624.1|109599.1|109631.4|109606.4|109618|109593|24
1730734060000|2024-11-04 15:27:40|109624.6|109599.6|109629.7|109604.7|109633.9|109608.9|109624.6|109599.6|41
1730734070000|2024-11-04 15:27:50|109629.8|109604.8|109638.5|109613.5|109639.6|109614.6|109629.2|109604.2|32
1730734080000|2024-11-04 15:28:00|109640|109615|109640.2|109615.2|109641.9|109616.9|109638.5|109613.5|24
1730734090000|2024-11-04 15:28:10|109639.3|109614.3|109642.8|109617.8|109642.8|109617.8|109639.2|109614.2|14
1730734100000|2024-11-04 15:28:20|109644.2|109619.2|109635.9|109610.9|109646|109621|109635.5|109610.5|38
1730734110000|2024-11-04 15:28:30|109637.1|109612.1|109643.9|109618.9|109648.1|109623.1|109637.1|109612.1|24
1730734120000|2024-11-04 15:28:40|109644.1|109619.1|109643.3|109618.3|109647.2|109622.2|109643.3|109618.3|13
1730734130000|2024-11-04 15:28:50|109643|109618|109636.8|109611.8|109645.6|109620.6|109636.5|109611.5|16
1730734140000|2024-11-04 15:29:00|109635.9|109610.9|109640.6|109615.6|109643.8|109618.8|109635.5|109610.5|16
1730734150000|2024-11-04 15:29:10|109640.2|109615.2|109632.5|109607.5|109640.2|109615.2|109629.6|109604.6|34
1730734160000|2024-11-04 15:29:20|109630|109605|109632.2|109607.2|109633.5|109608.5|109628.4|109603.4|14
1730734170000|2024-11-04 15:29:30|109632.5|109607.5|109644.9|109619.9|109646.1|109621.1|109632.5|109607.5|26
1730734180000|2024-11-04 15:29:40|109645.6|109620.6|109657.4|109632.4|109657.4|109632.4|109645.5|109620.5|29
1730734190000|2024-11-04 15:29:50|109658.1|109633.1|109657.8|109632.8|109662.6|109637.6|109652.5|109627.5|43
1730734200000|2024-11-04 15:30:00|109658.4|109633.4|109660.3|109635.3|109663.1|109638.1|109655.7|109630.7|42
1730734210000|2024-11-04 15:30:10|109660.2|109635.2|109654.7|109629.7|109660.5|109635.5|109654.4|109629.4|36
1730734220000|2024-11-04 15:30:20|109653.4|109628.4|109672.3|109647.3|109675.3|109650.3|109652.7|109627.7|35
1730734230000|2024-11-04 15:30:30|109672.6|109647.6|109668.6|109643.6|109673.3|109648.3|109668|109643|18
1730734240000|2024-11-04 15:30:40|109668.5|109643.5|109683.1|109658.1|109687.6|109662.6|109664.9|109639.9|39
1730734250000|2024-11-04 15:30:50|109683.5|109658.5|109702.7|109677.7|109703.5|109678.5|109683.5|109658.5|29
1730734260000|2024-11-04 15:31:00|109701.9|109676.9|109712.9|109687.9|109717.2|109692.2|109701.6|109676.6|37
1730734270000|2024-11-04 15:31:10|109712.7|109687.7|109707.6|109682.6|109713|109688|109700.7|109675.7|34
1730734280000|2024-11-04 15:31:20|109707.8|109682.8|109703.9|109678.9|109707.8|109682.8|109702.3|109677.3|25
1730734290000|2024-11-04 15:31:30|109704.3|109679.3|109692|109667|109704.9|109679.9|109691.3|109666.3|34
1730734300000|2024-11-04 15:31:40|109691.7|109666.7|109697.6|109672.6|109697.6|109672.6|109687.1|109662.1|33
1730734310000|2024-11-04 15:31:50|109697.7|109672.7|109693.5|109668.5|109702.3|109677.3|109693.5|109668.5|33
1730734320000|2024-11-04 15:32:00|109693.2|109668.2|109691.2|109666.2|109693.2|109668.2|109686.8|109661.8|29
1730734330000|2024-11-04 15:32:10|109691.9|109666.9|109687.4|109662.4|109692.7|109667.7|109687|109662|31
1730734340000|2024-11-04 15:32:20|109687.6|109662.6|109692.5|109667.5|109692.5|109667.5|109686.9|109661.9|21
1730734350000|2024-11-04 15:32:30|109692|109667|109697|109672|109697.4|109672.4|109690|109665|39
1730734360000|2024-11-04 15:32:40|109696.6|109671.6|109683.9|109658.9|109696.6|109671.6|109682.2|109657.2|29
1730734370000|2024-11-04 15:32:50|109684.3|109659.3|109688.2|109663.2|109689.4|109664.4|109683.3|109658.3|27
1730734380000|2024-11-04 15:33:00|109687.4|109662.4|109695.3|109670.3|109696.1|109671.1|109686.4|109661.4|33
1730734390000|2024-11-04 15:33:10|109695.1|109670.1|109700.9|109675.9|109701.4|109676.4|109688.9|109663.9|31
1730734400000|2024-11-04 15:33:20|109701.2|109676.2|109711.1|109686.1|109711.4|109686.4|109701.1|109676.1|38
1730734410000|2024-11-04 15:33:30|109711.5|109686.5|109709.4|109684.4|109715.1|109690.1|109708.8|109683.8|27
1730734420000|2024-11-04 15:33:40|109708.8|109683.8|109712.3|109687.3|109713.1|109688.1|109708.8|109683.8|36
1730734430000|2024-11-04 15:33:50|109712.7|109687.7|109717.9|109692.9|109718.5|109693.5|109712|109687|33
1730734440000|2024-11-04 15:34:00|109718|109693|109717.6|109692.6|109721.1|109696.1|109712.6|109687.6|39
1730734450000|2024-11-04 15:34:10|109717.8|109692.8|109716.6|109691.6|109721.4|109696.4|109714.2|109689.2|35
1730734460000|2024-11-04 15:34:20|109716.4|109691.4|109717.6|109692.6|109720.6|109695.6|109714.7|109689.7|33
1730734470000|2024-11-04 15:34:30|109717.9|109692.9|109717|109692|109721.7|109696.7|109717|109692|36
1730734480000|2024-11-04 15:34:40|109716.9|109691.9|109709.1|109684.1|109718.2|109693.2|109706.8|109681.8|23
1730734490000|2024-11-04 15:34:50|109708.9|109683.9|109711|109686|109711.5|109686.5|109706.1|109681.1|25
1730734500000|2024-11-04 15:35:00|109710.5|109685.5|109702.9|109677.9|109715.9|109690.9|109702.2|109677.2|41
1730734510000|2024-11-04 15:35:10|109703.7|109678.7|109686.5|109661.5|109703.7|109678.7|109683.7|109658.7|24
1730734520000|2024-11-04 15:35:20|109687.2|109662.2|109689.4|109664.4|109694.9|109669.9|109687.2|109662.2|36
1730734530000|2024-11-04 15:35:30|109689|109664|109686|109661|109690.3|109665.3|109683.1|109658.1|36
1730734540000|2024-11-04 15:35:40|109687|109662|109686|109661|109687|109662|109682.1|109657.1|28
1730734550000|2024-11-04 15:35:50|109684.5|109659.5|109660.9|109635.9|109684.5|109659.5|109656.1|109631.1|47
1730734560000|2024-11-04 15:36:00|109660.7|109635.7|109672.6|109647.6|109674.8|109649.8|109660.2|109635.2|43
1730734570000|2024-11-04 15:36:10|109673|109648|109670.7|109645.7|109673|109648|109669.7|109644.7|17
1730734580000|2024-11-04 15:36:20|109670.6|109645.6|109671.6|109646.6|109672.4|109647.4|109669.8|109644.8|31
1730734590000|2024-11-04 15:36:30|109671.3|109646.3|109660.6|109635.6|109672.2|109647.2|109660.6|109635.6|28
1730734600000|2024-11-04 15:36:40|109660.7|109635.7|109664.5|109639.5|109666.7|109641.7|109660.7|109635.7|21
1730734610000|2024-11-04 15:36:50|109664.7|109639.7|109674.4|109649.4|109683.5|109658.5|109664.7|109639.7|33
1730734620000|2024-11-04 15:37:00|109672.1|109647.1|109669.4|109644.4|109674.5|109649.5|109669.4|109644.4|35
1730734630000|2024-11-04 15:37:10|109669.7|109644.7|109674.5|109649.5|109674.7|109649.7|109669.4|109644.4|30
1730734640000|2024-11-04 15:37:20|109674.8|109649.8|109679.3|109654.3|109679.7|109654.7|109671.7|109646.7|28
1730734650000|2024-11-04 15:37:30|109679.4|109654.4|109677.5|109652.5|109679.4|109654.4|109673.5|109648.5|28
1730734660000|2024-11-04 15:37:40|109678.2|109653.2|109679.8|109654.8|109680.2|109655.2|109672.8|109647.8|35
1730734670000|2024-11-04 15:37:50|109680.1|109655.1|109681.6|109656.6|109681.6|109656.6|109679.6|109654.6|22
1730734680000|2024-11-04 15:38:00|109681.7|109656.7|109670.5|109645.5|109686.3|109661.3|109668.9|109643.9|33
1730734690000|2024-11-04 15:38:10|109670.6|109645.6|109669.5|109644.5|109671.1|109646.1|109668.5|109643.5|18
1730734700000|2024-11-04 15:38:20|109669.8|109644.8|109673.4|109648.4|109674.9|109649.9|109668.9|109643.9|19
1730734710000|2024-11-04 15:38:30|109672.4|109647.4|109675.8|109650.8|109675.8|109650.8|109672.4|109647.4|25
1730734720000|2024-11-04 15:38:40|109676|109651|109675.2|109650.2|109676.5|109651.5|109674.2|109649.2|19
1730734730000|2024-11-04 15:38:50|109675|109650|109675.9|109650.9|109676.1|109651.1|109674.5|109649.5|18
1730734740000|2024-11-04 15:39:00|109675.7|109650.7|109638.9|109613.9|109675.7|109650.7|109630.6|109605.6|36
1730734750000|2024-11-04 15:39:10|109640.4|109615.4|109630.1|109605.1|109643.3|109618.3|109629.7|109604.7|35
1730734760000|2024-11-04 15:39:20|109629.6|109604.6|109639.6|109614.6|109641.2|109616.2|109629.2|109604.2|29
1730734770000|2024-11-04 15:39:30|109639.5|109614.5|109637.9|109612.9|109640.5|109615.5|109634|109609|22
1730734780000|2024-11-04 15:39:40|109639.2|109614.2|109639.6|109614.6|109646.1|109621.1|109639|109614|25
1730734790000|2024-11-04 15:39:50|109639.8|109614.8|109638.1|109613.1|109643.7|109618.7|109638.1|109613.1|33
1730734800000|2024-11-04 15:40:00|109637.6|109612.6|109627.5|109602.5|109637.6|109612.6|109622.9|109597.9|34
1730734810000|2024-11-04 15:40:10|109627.7|109602.7|109632.4|109607.4|109639.4|109614.4|109627.7|109602.7|32
1730734820000|2024-11-04 15:40:20|109632.5|109607.5|109638.7|109613.7|109641.7|109616.7|109632.1|109607.1|32
1730734830000|2024-11-04 15:40:30|109638.5|109613.5|109640.8|109615.8|109641.9|109616.9|109637.1|109612.1|19
1730734840000|2024-11-04 15:40:40|109643.2|109618.2|109662.8|109637.8|109664.5|109639.5|109643.2|109618.2|36
1730734850000|2024-11-04 15:40:50|109662.4|109637.4|109655.8|109630.8|109665.2|109640.2|109655.8|109630.8|25
1730734860000|2024-11-04 15:41:00|109656.8|109631.8|109641.3|109616.3|109660.6|109635.6|109640|109615|51
1730734870000|2024-11-04 15:41:10|109641.9|109616.9|109641.5|109616.5|109645.7|109620.7|109641.2|109616.2|21
1730734880000|2024-11-04 15:41:20|109641.6|109616.6|109645.3|109620.3|109646.6|109621.6|109636.1|109611.1|29
1730734890000|2024-11-04 15:41:30|109643.1|109618.1|109642.2|109617.2|109644.7|109619.7|109641.1|109616.1|17
1730734900000|2024-11-04 15:41:40|109642.5|109617.5|109658.2|109633.2|109659.1|109634.1|109642.5|109617.5|16
1730734910000|2024-11-04 15:41:50|109657.5|109632.5|109664.4|109639.4|109664.4|109639.4|109657.5|109632.5|30
1730734920000|2024-11-04 15:42:00|109664.8|109639.8|109673.8|109648.8|109673.8|109648.8|109664.2|109639.2|31
1730734930000|2024-11-04 15:42:10|109673.5|109648.5|109682.7|109657.7|109683|109658|109673|109648|26
1730734940000|2024-11-04 15:42:20|109682.6|109657.6|109685.4|109660.4|109686.1|109661.1|109678.2|109653.2|22
1730734950000|2024-11-04 15:42:30|109685.9|109660.9|109680.4|109655.4|109685.9|109660.9|109680.1|109655.1|24
1730734960000|2024-11-04 15:42:40|109679.8|109654.8|109682.4|109657.4|109682.4|109657.4|109677.3|109652.3|18
1730734970000|2024-11-04 15:42:50|109682.6|109657.6|109682|109657|109682.6|109657.6|109681.7|109656.7|12
1730734980000|2024-11-04 15:43:00|109681.7|109656.7|109685.1|109660.1|109688.7|109663.7|109681.7|109656.7|18
1730734990000|2024-11-04 15:43:10|109684.8|109659.8|109693.4|109668.4|109693.4|109668.4|109683.5|109658.5|19
1730735000000|2024-11-04 15:43:20|109693.1|109668.1|109698.4|109673.4|109698.4|109673.4|109693.1|109668.1|14
1730735010000|2024-11-04 15:43:30|109698.3|109673.3|109689.1|109664.1|109698.3|109673.3|109687.9|109662.9|19
1730735020000|2024-11-04 15:43:40|109688.8|109663.8|109690.2|109665.2|109690.2|109665.2|109688.3|109663.3|9
1730735030000|2024-11-04 15:43:50|109689.7|109664.7|109683.3|109658.3|109690.6|109665.6|109683.2|109658.2|13
1730735040000|2024-11-04 15:44:00|109684|109659|109680.3|109655.3|109686.6|109661.6|109680|109655|21
1730735050000|2024-11-04 15:44:10|109680|109655|109683.6|109658.6|109683.8|109658.8|109680|109655|17
1730735060000|2024-11-04 15:44:20|109683.1|109658.1|109681.2|109656.2|109685.1|109660.1|109680.7|109655.7|15
1730735070000|2024-11-04 15:44:30|109680.8|109655.8|109673.4|109648.4|109682|109657|109669.2|109644.2|22
1730735080000|2024-11-04 15:44:40|109673.5|109648.5|109684.5|109659.5|109684.7|109659.7|109673.5|109648.5|32
1730735090000|2024-11-04 15:44:50|109684.1|109659.1|109683.1|109658.1|109686.8|109661.8|109683.1|109658.1|17
1730735100000|2024-11-04 15:45:00|109682.9|109657.9|109684.7|109659.7|109684.7|109659.7|109681.2|109656.2|16
1730735110000|2024-11-04 15:45:10|109684.8|109659.8|109694.6|109669.6|109696.6|109671.6|109684.8|109659.8|21
1730735120000|2024-11-04 15:45:20|109696.1|109671.1|109700.7|109675.7|109701|109676|109696.1|109671.1|20
1730735130000|2024-11-04 15:45:30|109702.1|109677.1|109707.9|109682.9|109709.6|109684.6|109702.1|109677.1|34
1730735140000|2024-11-04 15:45:40|109707.7|109682.7|109714|109689|109714|109689|109707.5|109682.5|21
1730735150000|2024-11-04 15:45:50|109713.6|109688.6|109719.7|109694.7|109722.4|109697.4|109712.9|109687.9|30
1730735160000|2024-11-04 15:46:00|109720.4|109695.4|109724.4|109699.4|109731.9|109706.9|109720.4|109695.4|40
1730735170000|2024-11-04 15:46:10|109724.9|109699.9|109719.2|109694.2|109726.9|109701.9|109718.3|109693.3|26
1730735180000|2024-11-04 15:46:20|109718.1|109693.1|109756.2|109731.2|109756.2|109731.2|109717.5|109692.5|42
1730735190000|2024-11-04 15:46:30|109756.5|109731.5|109772.8|109747.8|109777.8|109752.8|109754.9|109729.9|43
1730735200000|2024-11-04 15:46:40|109775.1|109750.1|109790.7|109765.7|109791.6|109766.6|109775|109750|41
1730735210000|2024-11-04 15:46:50|109791.7|109766.7|109794|109769|109800.6|109775.6|109791.7|109766.7|42
1730735220000|2024-11-04 15:47:00|109794.1|109769.1|109788|109763|109794.6|109769.6|109787.5|109762.5|34
1730735230000|2024-11-04 15:47:10|109788.3|109763.3|109791.4|109766.4|109793.6|109768.6|109788|109763|16
1730735240000|2024-11-04 15:47:20|109791.2|109766.2|109793.1|109768.1|109794.5|109769.5|109788.5|109763.5|33
1730735250000|2024-11-04 15:47:30|109793.2|109768.2|109778.4|109753.4|109793.2|109768.2|109774.6|109749.6|34
1730735260000|2024-11-04 15:47:40|109778.8|109753.8|109796.7|109771.7|109796.7|109771.7|109778.8|109753.8|33
1730735270000|2024-11-04 15:47:50|109795.9|109770.9|109812.1|109787.1|109814.2|109789.2|109794.3|109769.3|35
1730735280000|2024-11-04 15:48:00|109807.6|109782.6|109811.1|109786.1|109811.1|109786.1|109800.4|109775.4|39
1730735290000|2024-11-04 15:48:10|109811.9|109786.9|109817.9|109792.9|109819.7|109794.7|109811.9|109786.9|28
1730735300000|2024-11-04 15:48:20|109818.1|109793.1|109835.3|109810.3|109836|109811|109818.1|109793.1|29
1730735310000|2024-11-04 15:48:30|109835.5|109810.5|109846.9|109821.9|109848.5|109823.5|109835.5|109810.5|42
1730735320000|2024-11-04 15:48:40|109847.1|109822.1|109860|109835|109860.7|109835.7|109847.1|109822.1|31
1730735330000|2024-11-04 15:48:50|109860.7|109835.7|109856.7|109831.7|109864.4|109839.4|109856.5|109831.5|44
1730735340000|2024-11-04 15:49:00|109857.2|109832.2|109856.1|109831.1|109859.9|109834.9|109848.5|109823.5|48
1730735350000|2024-11-04 15:49:10|109855.9|109830.9|109859.2|109834.2|109859.3|109834.3|109855.1|109830.1|31
1730735360000|2024-11-04 15:49:20|109859.4|109834.4|109853.2|109828.2|109869.7|109844.7|109848.8|109823.8|45
1730735370000|2024-11-04 15:49:30|109853.4|109828.4|109855.2|109830.2|109860.9|109835.9|109852.2|109827.2|51
1730735380000|2024-11-04 15:49:40|109854.9|109829.9|109848.2|109823.2|109854.9|109829.9|109844.9|109819.9|39
1730735390000|2024-11-04 15:49:50|109849.4|109824.4|109838.9|109813.9|109849.8|109824.8|109838.9|109813.9|25
1730735400000|2024-11-04 15:50:00|109837|109812|109840.5|109815.5|109843.1|109818.1|109834.7|109809.7|33
1730735410000|2024-11-04 15:50:10|109840.2|109815.2|109839.2|109814.2|109841.6|109816.6|109837.4|109812.4|24
1730735420000|2024-11-04 15:50:20|109837|109812|109841.3|109816.3|109843.2|109818.2|109836.6|109811.6|30
1730735430000|2024-11-04 15:50:30|109841.8|109816.8|109848.3|109823.3|109848.3|109823.3|109841.8|109816.8|24
1730735440000|2024-11-04 15:50:40|109848.6|109823.6|109821.2|109796.2|109850.1|109825.1|109821.1|109796.1|47
1730735450000|2024-11-04 15:50:50|109820.8|109795.8|109838.1|109813.1|109839.4|109814.4|109819.8|109794.8|23
1730735460000|2024-11-04 15:51:00|109838.3|109813.3|109837.4|109812.4|109842|109817|109836.2|109811.2|27
1730735470000|2024-11-04 15:51:10|109837.6|109812.6|109846.8|109821.8|109846.8|109821.8|109837.6|109812.6|27
1730735480000|2024-11-04 15:51:20|109847|109822|109844.2|109819.2|109847|109822|109843.5|109818.5|20
1730735490000|2024-11-04 15:51:30|109843.9|109818.9|109850.9|109825.9|109853|109828|109843.9|109818.9|31
1730735500000|2024-11-04 15:51:40|109850.1|109825.1|109851.2|109826.2|109854|109829|109837|109812|34
1730735510000|2024-11-04 15:51:50|109851.7|109826.7|109840.1|109815.1|109854.5|109829.5|109840.1|109815.1|17
1730735520000|2024-11-04 15:52:00|109840.2|109815.2|109849.9|109824.9|109850.9|109825.9|109840.2|109815.2|31
1730735530000|2024-11-04 15:52:10|109850.4|109825.4|109849|109824|109850.4|109825.4|109844.8|109819.8|31
1730735540000|2024-11-04 15:52:20|109848.8|109823.8|109848.8|109823.8|109852|109827|109846.6|109821.6|24
1730735550000|2024-11-04 15:52:30|109849.2|109824.2|109860.5|109835.5|109860.5|109835.5|109849.2|109824.2|26
1730735560000|2024-11-04 15:52:40|109859.9|109834.9|109864|109839|109868.9|109843.9|109859.9|109834.9|46
1730735570000|2024-11-04 15:52:50|109863.7|109838.7|109856.8|109831.8|109864.7|109839.7|109855.2|109830.2|53
1730735580000|2024-11-04 15:53:00|109855.3|109830.3|109851.5|109826.5|109855.3|109830.3|109846.9|109821.9|35
1730735590000|2024-11-04 15:53:10|109852.8|109827.8|109852|109827|109855.3|109830.3|109848.4|109823.4|31
1730735600000|2024-11-04 15:53:20|109851.7|109826.7|109847.7|109822.7|109852.9|109827.9|109833.8|109808.8|40
1730735610000|2024-11-04 15:53:30|109848.3|109823.3|109854.2|109829.2|109855.4|109830.4|109848.1|109823.1|32
1730735620000|2024-11-04 15:53:40|109854.3|109829.3|109861|109836|109864.2|109839.2|109854.3|109829.3|28
1730735630000|2024-11-04 15:53:50|109861.4|109836.4|109855.8|109830.8|109863|109838|109853.7|109828.7|29
1730735640000|2024-11-04 15:54:00|109856.1|109831.1|109864.8|109839.8|109865.2|109840.2|109856.1|109831.1|24
1730735650000|2024-11-04 15:54:10|109864.1|109839.1|109870.1|109845.1|109872.2|109847.2|109863.6|109838.6|25
1730735660000|2024-11-04 15:54:20|109869.8|109844.8|109865.9|109840.9|109870.4|109845.4|109865.9|109840.9|16
1730735670000|2024-11-04 15:54:30|109866.3|109841.3|109861.1|109836.1|109867.4|109842.4|109859.9|109834.9|28
1730735680000|2024-11-04 15:54:40|109864|109839|109859.1|109834.1|109865.4|109840.4|109857.6|109832.6|31
1730735690000|2024-11-04 15:54:50|109858.6|109833.6|109857.3|109832.3|109858.6|109833.6|109856.4|109831.4|13
1730735700000|2024-11-04 15:55:00|109857|109832|109862.5|109837.5|109868.6|109843.6|109856.3|109831.3|36
1730735710000|2024-11-04 15:55:10|109861.8|109836.8|109861.4|109836.4|109870.5|109845.5|109860.9|109835.9|35
1730735720000|2024-11-04 15:55:20|109863.1|109838.1|109860|109835|109863.6|109838.6|109857.9|109832.9|28
1730735730000|2024-11-04 15:55:30|109860.1|109835.1|109861.8|109836.8|109862|109837|109859.5|109834.5|18
1730735740000|2024-11-04 15:55:40|109862|109837|109883.4|109858.4|109884.1|109859.1|109862|109837|50
1730735750000|2024-11-04 15:55:50|109882.8|109857.8|109875.5|109850.5|109888.7|109863.7|109875|109850|44
1730735760000|2024-11-04 15:56:00|109875.6|109850.6|109878.6|109853.6|109879.2|109854.2|109875.1|109850.1|36
1730735770000|2024-11-04 15:56:10|109878|109853|109875.4|109850.4|109878|109853|109867.9|109842.9|43
1730735780000|2024-11-04 15:56:20|109874.8|109849.8|109876.8|109851.8|109876.8|109851.8|109868.4|109843.4|54
1730735790000|2024-11-04 15:56:30|109877|109852|109897.5|109872.5|109897.5|109872.5|109877|109852|35
1730735800000|2024-11-04 15:56:40|109897.4|109872.4|109882|109857|109898.2|109873.2|109878.6|109853.6|43
1730735810000|2024-11-04 15:56:50|109881.8|109856.8|109882.5|109857.5|109883.9|109858.9|109868|109843|39
1730735820000|2024-11-04 15:57:00|109884.2|109859.2|109891.2|109866.2|109893.1|109868.1|109884.2|109859.2|30
1730735830000|2024-11-04 15:57:10|109891|109866|109884.1|109859.1|109891|109866|109882.1|109857.1|34
1730735840000|2024-11-04 15:57:20|109884.5|109859.5|109874.6|109849.6|109885.8|109860.8|109874.6|109849.6|34
1730735850000|2024-11-04 15:57:30|109876.1|109851.1|109879.3|109854.3|109889.1|109864.1|109876.1|109851.1|49
1730735860000|2024-11-04 15:57:40|109878|109853|109880.4|109855.4|109882|109857|109876.4|109851.4|34
1730735870000|2024-11-04 15:57:50|109880.3|109855.3|109883.8|109858.8|109884|109859|109880.1|109855.1|36
1730735880000|2024-11-04 15:58:00|109882.2|109857.2|109885.7|109860.7|109886.3|109861.3|109877.7|109852.7|21
1730735890000|2024-11-04 15:58:10|109886.4|109861.4|109894|109869|109894.6|109869.6|109884.3|109859.3|38
1730735900000|2024-11-04 15:58:20|109892.3|109867.3|109891.1|109866.1|109893.9|109868.9|109887.1|109862.1|69
1730735910000|2024-11-04 15:58:30|109891.7|109866.7|109890.9|109865.9|109893|109868|109886.9|109861.9|62
1730735920000|2024-11-04 15:58:40|109889.2|109864.2|109881.5|109856.5|109891|109866|109880.8|109855.8|55
1730735930000|2024-11-04 15:58:50|109880.9|109855.9|109870.6|109845.6|109882.6|109857.6|109868.3|109843.3|47
1730735940000|2024-11-04 15:59:00|109870.9|109845.9|109869.1|109844.1|109872.2|109847.2|109869.1|109844.1|14
1730735950000|2024-11-04 15:59:10|109868.9|109843.9|109876.2|109851.2|109881.2|109856.2|109866.9|109841.9|38
1730735960000|2024-11-04 15:59:20|109875.9|109850.9|109868.6|109843.6|109875.9|109850.9|109867.4|109842.4|38
1730735970000|2024-11-04 15:59:30|109869.3|109844.3|109868.8|109843.8|109869.8|109844.8|109866.4|109841.4|27
1730735980000|2024-11-04 15:59:40|109869|109844|109870.6|109845.6|109871.4|109846.4|109868.4|109843.4|17
1730735990000|2024-11-04 15:59:50|109870.5|109845.5|109869.6|109844.6|109871.2|109846.2|109868.1|109843.1|22
1730736000000|2024-11-04 16:00:00|109868.9|109843.9|109859|109834|109870|109845|109858.8|109833.8|40
1730736010000|2024-11-04 16:00:10|109859.7|109834.7|109853.7|109828.7|109859.7|109834.7|109852.5|109827.5|24
1730736020000|2024-11-04 16:00:20|109854|109829|109851|109826|109855.9|109830.9|109844.6|109819.6|26
1730736030000|2024-11-04 16:00:30|109851.6|109826.6|109845.7|109820.7|109851.9|109826.9|109845.7|109820.7|18
1730736040000|2024-11-04 16:00:40|109845.9|109820.9|109849.2|109824.2|109857.6|109832.6|109840.8|109815.8|26
1730736050000|2024-11-04 16:00:50|109848.4|109823.4|109842.8|109817.8|109853|109828|109841.6|109816.6|46
1730736060000|2024-11-04 16:01:00|109843.4|109818.4|109864|109839|109869.4|109844.4|109842.8|109817.8|46
1730736070000|2024-11-04 16:01:10|109864.5|109839.5|109872.1|109847.1|109872.7|109847.7|109864.4|109839.4|20
1730736080000|2024-11-04 16:01:20|109871.8|109846.8|109871.5|109846.5|109873.9|109848.9|109865.7|109840.7|39
1730736090000|2024-11-04 16:01:30|109871.8|109846.8|109871.9|109846.9|109884.9|109859.9|109871.8|109846.8|52
1730736100000|2024-11-04 16:01:40|109871.6|109846.6|109873.7|109848.7|109880|109855|109870.9|109845.9|30
1730736110000|2024-11-04 16:01:50|109873|109848|109869.5|109844.5|109875|109850|109866.4|109841.4|32
1730736120000|2024-11-04 16:02:00|109867.8|109842.8|109867.5|109842.5|109874.2|109849.2|109867.5|109842.5|36
1730736130000|2024-11-04 16:02:10|109867.3|109842.3|109863.8|109838.8|109868.8|109843.8|109862.5|109837.5|28
1730736140000|2024-11-04 16:02:20|109862.4|109837.4|109862.9|109837.9|109865.5|109840.5|109862.1|109837.1|38
1730736150000|2024-11-04 16:02:30|109859.1|109834.1|109848.7|109823.7|109859.1|109834.1|109842.1|109817.1|31
1730736160000|2024-11-04 16:02:40|109848.4|109823.4|109865.6|109840.6|109867.1|109842.1|109848.4|109823.4|48
1730736170000|2024-11-04 16:02:50|109866|109841|109861.3|109836.3|109866|109841|109861.3|109836.3|23
1730736180000|2024-11-04 16:03:00|109860.3|109835.3|109880.5|109855.5|109880.5|109855.5|109860.3|109835.3|43
1730736190000|2024-11-04 16:03:10|109881.1|109856.1|109883.1|109858.1|109888.5|109863.5|109880.5|109855.5|37
1730736200000|2024-11-04 16:03:20|109883.4|109858.4|109907.1|109882.1|109908.4|109883.4|109883.4|109858.4|36
1730736210000|2024-11-04 16:03:30|109907.4|109882.4|109916.6|109891.6|109917.7|109892.7|109904.6|109879.6|24
1730736220000|2024-11-04 16:03:40|109912.4|109887.4|109913.5|109888.5|109914.1|109889.1|109910.5|109885.5|33
1730736230000|2024-11-04 16:03:50|109913.8|109888.8|109902.8|109877.8|109916.2|109891.2|109902.6|109877.6|43
1730736240000|2024-11-04 16:04:00|109902.9|109877.9|109912.4|109887.4|109912.9|109887.9|109902.9|109877.9|35
1730736250000|2024-11-04 16:04:10|109911.2|109886.2|109907.2|109882.2|109915.8|109890.8|109903.7|109878.7|39
1730736260000|2024-11-04 16:04:20|109907.5|109882.5|109915.7|109890.7|109916.7|109891.7|109907.5|109882.5|30
1730736270000|2024-11-04 16:04:30|109915.5|109890.5|109918.8|109893.8|109923.1|109898.1|109913.2|109888.2|36
1730736280000|2024-11-04 16:04:40|109918.2|109893.2|109925.1|109900.1|109925.6|109900.6|109916.2|109891.2|30
1730736290000|2024-11-04 16:04:50|109925.2|109900.2|109940.9|109915.9|109944.2|109919.2|109925.2|109900.2|45
1730736300000|2024-11-04 16:05:00|109941.2|109916.2|109942.8|109917.8|109942.9|109917.9|109936.7|109911.7|30
1730736310000|2024-11-04 16:05:10|109943.1|109918.1|109928|109903|109943.4|109918.4|109927.8|109902.8|46
1730736320000|2024-11-04 16:05:20|109928.1|109903.1|109930.6|109905.6|109931|109906|109928.1|109903.1|29
1730736330000|2024-11-04 16:05:30|109930.8|109905.8|109941.2|109916.2|109946.7|109921.7|109930.7|109905.7|22
1730736340000|2024-11-04 16:05:40|109941.4|109916.4|109945.9|109920.9|109948.7|109923.7|109941.2|109916.2|33
1730736350000|2024-11-04 16:05:50|109945.4|109920.4|109955.3|109930.3|109955.3|109930.3|109941.9|109916.9|32
1730736360000|2024-11-04 16:06:00|109956.3|109931.3|109951.1|109926.1|109957.4|109932.4|109950.5|109925.5|27
1730736370000|2024-11-04 16:06:10|109951.5|109926.5|109952.4|109927.4|109956.2|109931.2|109951|109926|35
1730736380000|2024-11-04 16:06:20|109951.8|109926.8|109962.5|109937.5|109964|109939|109951.8|109926.8|29
1730736390000|2024-11-04 16:06:30|109963.3|109938.3|109970.7|109945.7|109971.9|109946.9|109963.3|109938.3|22
1730736400000|2024-11-04 16:06:40|109971.1|109946.1|109968.7|109943.7|109971.1|109946.1|109965.3|109940.3|39
1730736410000|2024-11-04 16:06:50|109968.8|109943.8|109966|109941|109968.9|109943.9|109964|109939|17
1730736420000|2024-11-04 16:07:00|109966.2|109941.2|109969.4|109944.4|109970.4|109945.4|109965.2|109940.2|32
1730736430000|2024-11-04 16:07:10|109969.1|109944.1|109969.4|109944.4|109971.5|109946.5|109966.8|109941.8|22
1730736440000|2024-11-04 16:07:20|109968.9|109943.9|109964.9|109939.9|109971|109946|109964.3|109939.3|21
1730736450000|2024-11-04 16:07:30|109965.1|109940.1|109964.9|109939.9|109966.1|109941.1|109964.5|109939.5|17
1730736460000|2024-11-04 16:07:40|109965|109940|109965.6|109940.6|109965.9|109940.9|109961.3|109936.3|21
1730736470000|2024-11-04 16:07:50|109965.4|109940.4|109959.6|109934.6|109967|109942|109958.9|109933.9|26
1730736480000|2024-11-04 16:08:00|109959.7|109934.7|109958.8|109933.8|109959.9|109934.9|109957.9|109932.9|19
1730736490000|2024-11-04 16:08:10|109958.9|109933.9|109948|109923|109959.1|109934.1|109946.6|109921.6|27
1730736500000|2024-11-04 16:08:20|109948.9|109923.9|109944|109919|109949.5|109924.5|109942.1|109917.1|20
1730736510000|2024-11-04 16:08:30|109943.6|109918.6|109950.9|109925.9|109952.1|109927.1|109943.6|109918.6|21
1730736520000|2024-11-04 16:08:40|109951|109926|109948.6|109923.6|109955.6|109930.6|109948.3|109923.3|28
1730736530000|2024-11-04 16:08:50|109946.6|109921.6|109936.1|109911.1|109946.6|109921.6|109932.1|109907.1|32
1730736540000|2024-11-04 16:09:00|109936|109911|109934.5|109909.5|109936.2|109911.2|109932.8|109907.8|16
1730736550000|2024-11-04 16:09:10|109934.9|109909.9|109942.5|109917.5|109942.5|109917.5|109932.7|109907.7|25
1730736560000|2024-11-04 16:09:20|109943.3|109918.3|109943|109918|109944.4|109919.4|109942.8|109917.8|15
1730736570000|2024-11-04 16:09:30|109942.6|109917.6|109930.8|109905.8|109943|109918|109930.8|109905.8|27
1730736580000|2024-11-04 16:09:40|109931.1|109906.1|109922|109897|109936.9|109911.9|109922|109897|38
1730736590000|2024-11-04 16:09:50|109921.8|109896.8|109916.2|109891.2|109924.5|109899.5|109915.7|109890.7|30
1730736600000|2024-11-04 16:10:00|109916.1|109891.1|109896.4|109871.4|109918.7|109893.7|109896.4|109871.4|45
1730736610000|2024-11-04 16:10:10|109896.1|109871.1|109905.7|109880.7|109906.1|109881.1|109893.8|109868.8|37
1730736620000|2024-11-04 16:10:20|109906.1|109881.1|109909.4|109884.4|109910.3|109885.3|109906.1|109881.1|20
1730736630000|2024-11-04 16:10:30|109909.7|109884.7|109910.6|109885.6|109915.9|109890.9|109909.7|109884.7|22
1730736640000|2024-11-04 16:10:40|109910.8|109885.8|109903.2|109878.2|109912.4|109887.4|109903.2|109878.2|14
1730736650000|2024-11-04 16:10:50|109903.9|109878.9|109892.5|109867.5|109903.9|109878.9|109892.4|109867.4|37
1730736660000|2024-11-04 16:11:00|109893|109868|109903.6|109878.6|109904.9|109879.9|109888.8|109863.8|35
1730736670000|2024-11-04 16:11:10|109903|109878|109903.8|109878.8|109906.2|109881.2|109903|109878|22
1730736680000|2024-11-04 16:11:20|109905.5|109880.5|109905.7|109880.7|109907.8|109882.8|109905.5|109880.5|13
1730736690000|2024-11-04 16:11:30|109904.6|109879.6|109905.8|109880.8|109907|109882|109902.8|109877.8|19
1730736700000|2024-11-04 16:11:40|109905.5|109880.5|109909.6|109884.6|109912|109887|109905.5|109880.5|26
1730736710000|2024-11-04 16:11:50|109909|109884|109917.7|109892.7|109917.7|109892.7|109908|109883|21
1730736720000|2024-11-04 16:12:00|109916.6|109891.6|109916.2|109891.2|109920.1|109895.1|109915.4|109890.4|21
1730736730000|2024-11-04 16:12:10|109916.3|109891.3|109915.2|109890.2|109918.7|109893.7|109915.2|109890.2|26
1730736740000|2024-11-04 16:12:20|109915.3|109890.3|109927.7|109902.7|109928.2|109903.2|109914.3|109889.3|26
1730736750000|2024-11-04 16:12:30|109928.1|109903.1|109923.1|109898.1|109929|109904|109923.1|109898.1|24
1730736760000|2024-11-04 16:12:40|109923.3|109898.3|109925.6|109900.6|109925.8|109900.8|109921.8|109896.8|21
1730736770000|2024-11-04 16:12:50|109925|109900|109933.8|109908.8|109936.2|109911.2|109925|109900|24
1730736780000|2024-11-04 16:13:00|109934.2|109909.2|109934.8|109909.8|109939|109914|109933.2|109908.2|22
1730736790000|2024-11-04 16:13:10|109934.1|109909.1|109932.6|109907.6|109936.3|109911.3|109932.6|109907.6|16
1730736800000|2024-11-04 16:13:20|109932.3|109907.3|109930.2|109905.2|109932.3|109907.3|109925.6|109900.6|22
1730736810000|2024-11-04 16:13:30|109930|109905|109930.7|109905.7|109930.7|109905.7|109926.6|109901.6|19
1730736820000|2024-11-04 16:13:40|109930.4|109905.4|109939.1|109914.1|109939.4|109914.4|109930.1|109905.1|28
1730736830000|2024-11-04 16:13:50|109940.2|109915.2|109942.7|109917.7|109945.6|109920.6|109938.8|109913.8|21
1730736840000|2024-11-04 16:14:00|109942.3|109917.3|109929.8|109904.8|109942.3|109917.3|109928.1|109903.1|22
1730736850000|2024-11-04 16:14:10|109931.4|109906.4|109930.5|109905.5|109931.4|109906.4|109930.5|109905.5|9
1730736860000|2024-11-04 16:14:20|109931.2|109906.2|109931.7|109906.7|109931.7|109906.7|109930.1|109905.1|16
1730736870000|2024-11-04 16:14:30|109932.6|109907.6|109939.2|109914.2|109940.6|109915.6|109932.6|109907.6|21
1730736880000|2024-11-04 16:14:40|109938.9|109913.9|109940|109915|109941.6|109916.6|109938|109913|13
1730736890000|2024-11-04 16:14:50|109939.7|109914.7|109941.7|109916.7|109945.4|109920.4|109939.7|109914.7|16
1730736900000|2024-11-04 16:15:00|109942.9|109917.9|109955.9|109930.9|109956.1|109931.1|109942.9|109917.9|37
1730736910000|2024-11-04 16:15:10|109956.6|109931.6|109954.6|109929.6|109956.6|109931.6|109948.5|109923.5|21
1730736920000|2024-11-04 16:15:20|109955.5|109930.5|109960.8|109935.8|109964.5|109939.5|109955.5|109930.5|42
1730736930000|2024-11-04 16:15:30|109961.5|109936.5|109960.5|109935.5|109962.2|109937.2|109959.5|109934.5|38
1730736940000|2024-11-04 16:15:40|109960.7|109935.7|109959.1|109934.1|109961.6|109936.6|109959.1|109934.1|15
1730736950000|2024-11-04 16:15:50|109958.4|109933.4|109960|109935|109961|109936|109958.4|109933.4|14
1730736960000|2024-11-04 16:16:00|109959.6|109934.6|109925.5|109900.5|109959.6|109934.6|109925.5|109900.5|51
1730736970000|2024-11-04 16:16:10|109925.2|109900.2|109925.7|109900.7|109931.6|109906.6|109921.4|109896.4|38
1730736980000|2024-11-04 16:16:20|109926.2|109901.2|109936.3|109911.3|109936.9|109911.9|109923.5|109898.5|40
1730736990000|2024-11-04 16:16:30|109937.4|109912.4|109948.6|109923.6|109951.1|109926.1|109937.4|109912.4|42
1730737000000|2024-11-04 16:16:40|109949.3|109924.3|109959.4|109934.4|109959.4|109934.4|109949.3|109924.3|28
1730737010000|2024-11-04 16:16:50|109961.6|109936.6|109957.6|109932.6|109961.7|109936.7|109957.3|109932.3|17
1730737020000|2024-11-04 16:17:00|109958.4|109933.4|109951.9|109926.9|109958.7|109933.7|109949.9|109924.9|28
1730737030000|2024-11-04 16:17:10|109950.2|109925.2|109932.5|109907.5|109950.2|109925.2|109932.1|109907.1|31
1730737040000|2024-11-04 16:17:20|109929.5|109904.5|109923.7|109898.7|109930.4|109905.4|109923.7|109898.7|30
1730737050000|2024-11-04 16:17:30|109924.1|109899.1|109927.2|109902.2|109927.3|109902.3|109918.7|109893.7|33
1730737060000|2024-11-04 16:17:40|109927.5|109902.5|109917|109892|109928.4|109903.4|109917|109892|34
1730737070000|2024-11-04 16:17:50|109917.3|109892.3|109913.7|109888.7|109922.6|109897.6|109913.7|109888.7|23
1730737080000|2024-11-04 16:18:00|109914.4|109889.4|109929.5|109904.5|109929.5|109904.5|109914.4|109889.4|31
1730737090000|2024-11-04 16:18:10|109927.2|109902.2|109933.3|109908.3|109935|109910|109925.1|109900.1|30
1730737100000|2024-11-04 16:18:20|109933.5|109908.5|109932.4|109907.4|109935.2|109910.2|109929.5|109904.5|32
1730737110000|2024-11-04 16:18:30|109933.1|109908.1|109948.4|109923.4|109948.4|109923.4|109930.8|109905.8|42
1730737120000|2024-11-04 16:18:40|109948.7|109923.7|109946.4|109921.4|109951.4|109926.4|109946.2|109921.2|29
1730737130000|2024-11-04 16:18:50|109945.8|109920.8|109947.7|109922.7|109947.7|109922.7|109943.7|109918.7|19
1730737140000|2024-11-04 16:19:00|109947.3|109922.3|109942.2|109917.2|109947.3|109922.3|109938.2|109913.2|27
1730737150000|2024-11-04 16:19:10|109941.9|109916.9|109928.6|109903.6|109941.9|109916.9|109927.7|109902.7|34
1730737160000|2024-11-04 16:19:20|109928.9|109903.9|109937.3|109912.3|109937.3|109912.3|109928.1|109903.1|22
1730737170000|2024-11-04 16:19:30|109937.1|109912.1|109930.6|109905.6|109938.2|109913.2|109930.2|109905.2|16
1730737180000|2024-11-04 16:19:40|109930.3|109905.3|109935.9|109910.9|109937.1|109912.1|109928.5|109903.5|26
1730737190000|2024-11-04 16:19:50|109935.2|109910.2|109937.2|109912.2|109937.2|109912.2|109934.4|109909.4|10
1730737200000|2024-11-04 16:20:00|109939.3|109914.3|109937.1|109912.1|109942.1|109917.1|109936.3|109911.3|18
1730737210000|2024-11-04 16:20:10|109936.4|109911.4|109933.6|109908.6|109936.4|109911.4|109932.1|109907.1|16
1730737220000|2024-11-04 16:20:20|109933.2|109908.2|109907.2|109882.2|109933.2|109908.2|109907.2|109882.2|30
1730737230000|2024-11-04 16:20:30|109908.8|109883.8|109924.4|109899.4|109926|109901|109908.8|109883.8|42
1730737240000|2024-11-04 16:20:40|109924.7|109899.7|109931|109906|109932.6|109907.6|109924.7|109899.7|19
1730737250000|2024-11-04 16:20:50|109930.6|109905.6|109932.4|109907.4|109934.1|109909.1|109925.7|109900.7|35
1730737260000|2024-11-04 16:21:00|109934.2|109909.2|109924.8|109899.8|109934.2|109909.2|109924.8|109899.8|33
1730737270000|2024-11-04 16:21:10|109925.1|109900.1|109938.8|109913.8|109940.9|109915.9|109925.1|109900.1|40
1730737280000|2024-11-04 16:21:20|109941.2|109916.2|109943.5|109918.5|109945.6|109920.6|109938.6|109913.6|37
1730737290000|2024-11-04 16:21:30|109943.9|109918.9|109951.7|109926.7|109951.7|109926.7|109942.2|109917.2|38
1730737300000|2024-11-04 16:21:40|109949.5|109924.5|109947.1|109922.1|109952.2|109927.2|109947.1|109922.1|28
1730737310000|2024-11-04 16:21:50|109947.4|109922.4|109949.2|109924.2|109952.3|109927.3|109947.4|109922.4|13
1730737320000|2024-11-04 16:22:00|109949.9|109924.9|109936.1|109911.1|109950|109925|109932.9|109907.9|35
1730737330000|2024-11-04 16:22:10|109935.4|109910.4|109943.4|109918.4|109943.4|109918.4|109935.4|109910.4|14
1730737340000|2024-11-04 16:22:20|109944.4|109919.4|109938.8|109913.8|109948.5|109923.5|109938.8|109913.8|27
1730737350000|2024-11-04 16:22:30|109936.9|109911.9|109940.1|109915.1|109943.9|109918.9|109936.9|109911.9|25
1730737360000|2024-11-04 16:22:40|109939.6|109914.6|109944.9|109919.9|109944.9|109919.9|109939.6|109914.6|15
1730737370000|2024-11-04 16:22:50|109945.9|109920.9|109940.9|109915.9|109945.9|109920.9|109935.7|109910.7|24
1730737380000|2024-11-04 16:23:00|109940.6|109915.6|109949.1|109924.1|109950.5|109925.5|109940.6|109915.6|38
1730737390000|2024-11-04 16:23:10|109950.6|109925.6|109952.2|109927.2|109955.5|109930.5|109950.6|109925.6|17
1730737400000|2024-11-04 16:23:20|109953.3|109928.3|109958.7|109933.7|109959.1|109934.1|109953.3|109928.3|22
1730737410000|2024-11-04 16:23:30|109959|109934|109963.4|109938.4|109967.2|109942.2|109959|109934|34
1730737420000|2024-11-04 16:23:40|109962.6|109937.6|109962.6|109937.6|109962.6|109937.6|109958.1|109933.1|23
1730737430000|2024-11-04 16:23:50|109961.2|109936.2|109952.7|109927.7|109961.2|109936.2|109951.1|109926.1|32
1730737440000|2024-11-04 16:24:00|109952.5|109927.5|109948.8|109923.8|109952.5|109927.5|109945.8|109920.8|16
1730737450000|2024-11-04 16:24:10|109949.4|109924.4|109956|109931|109956|109931|109949.4|109924.4|16
1730737460000|2024-11-04 16:24:20|109956.4|109931.4|109953.2|109928.2|109956.9|109931.9|109950.6|109925.6|22
1730737470000|2024-11-04 16:24:30|109953.5|109928.5|109955.2|109930.2|109955.2|109930.2|109953.5|109928.5|14
1730737480000|2024-11-04 16:24:40|109954.6|109929.6|109956.3|109931.3|109959.1|109934.1|109954.6|109929.6|17
1730737490000|2024-11-04 16:24:50|109953.9|109928.9|109952.3|109927.3|109953.9|109928.9|109951.4|109926.4|11
1730737500000|2024-11-04 16:25:00|109952.1|109927.1|109957.1|109932.1|109957.1|109932.1|109948.9|109923.9|33
1730737510000|2024-11-04 16:25:10|109957.4|109932.4|109952.4|109927.4|109961.3|109936.3|109949.4|109924.4|23
1730737520000|2024-11-04 16:25:20|109951.8|109926.8|109955.4|109930.4|109958.2|109933.2|109950.7|109925.7|26
1730737530000|2024-11-04 16:25:30|109955.2|109930.2|109956.2|109931.2|109957.5|109932.5|109954.5|109929.5|22
1730737540000|2024-11-04 16:25:40|109955.7|109930.7|109949.6|109924.6|109956.2|109931.2|109949.6|109924.6|11
1730737550000|2024-11-04 16:25:50|109945.8|109920.8|109942.3|109917.3|109946.2|109921.2|109940.7|109915.7|23
1730737560000|2024-11-04 16:26:00|109942|109917|109942|109917|109943|109918|109937.1|109912.1|29
1730737570000|2024-11-04 16:26:10|109942.1|109917.1|109940.4|109915.4|109943.5|109918.5|109940.4|109915.4|20
1730737580000|2024-11-04 16:26:20|109940.3|109915.3|109922.4|109897.4|109942.1|109917.1|109922.4|109897.4|26
1730737590000|2024-11-04 16:26:30|109922.7|109897.7|109937.9|109912.9|109944.3|109919.3|109922.7|109897.7|25
1730737600000|2024-11-04 16:26:40|109937.2|109912.2|109940.1|109915.1|109940.6|109915.6|109937.2|109912.2|20
1730737610000|2024-11-04 16:26:50|109939.7|109914.7|109941.6|109916.6|109942.3|109917.3|109939.5|109914.5|26
1730737620000|2024-11-04 16:27:00|109941.2|109916.2|109933|109908|109941.2|109916.2|109931.3|109906.3|38
1730737630000|2024-11-04 16:27:10|109932.9|109907.9|109933.6|109908.6|109938.9|109913.9|109925.2|109900.2|33
1730737640000|2024-11-04 16:27:20|109933.9|109908.9|109940|109915|109942.2|109917.2|109933.6|109908.6|30
1730737650000|2024-11-04 16:27:30|109939.6|109914.6|109934.1|109909.1|109941.5|109916.5|109930.6|109905.6|40
1730737660000|2024-11-04 16:27:40|109930.7|109905.7|109937.2|109912.2|109937.5|109912.5|109930.7|109905.7|21
1730737670000|2024-11-04 16:27:50|109936.5|109911.5|109934.3|109909.3|109939.8|109914.8|109932.9|109907.9|22
1730737680000|2024-11-04 16:28:00|109935|109910|109930|109905|109936.5|109911.5|109930|109905|27
1730737690000|2024-11-04 16:28:10|109930.3|109905.3|109924.7|109899.7|109934|109909|109922.5|109897.5|34
1730737700000|2024-11-04 16:28:20|109924.5|109899.5|109913.7|109888.7|109924.5|109899.5|109907.8|109882.8|29
1730737710000|2024-11-04 16:28:30|109914.2|109889.2|109919.7|109894.7|109920.2|109895.2|109913.9|109888.9|31
1730737720000|2024-11-04 16:28:40|109919|109894|109918.8|109893.8|109920|109895|109916.1|109891.1|40
1730737730000|2024-11-04 16:28:50|109919|109894|109916.4|109891.4|109919.1|109894.1|109914.4|109889.4|25
1730737740000|2024-11-04 16:29:00|109916|109891|109925.4|109900.4|109926.7|109901.7|109913.6|109888.6|38
1730737750000|2024-11-04 16:29:10|109925.3|109900.3|109926.7|109901.7|109930.5|109905.5|109924.4|109899.4|33
1730737760000|2024-11-04 16:29:20|109927|109902|109948.3|109898.3|109948.3|109910.3|109925.7|109895.8|25
1730737770000|2024-11-04 16:29:30|109948|109898|109946.1|109896.1|109948.7|109898.7|109945.1|109895.1|22
1730737780000|2024-11-04 16:29:40|109946.2|109896.2|109945.1|109895.1|109946.5|109896.5|109942.6|109892.6|24
1730737790000|2024-11-04 16:29:50|109944.8|109894.8|109946|109896|109946.5|109896.5|109943|109893|34
1730737800000|2024-11-04 16:30:00|109945.5|109895.5|109944.9|109894.9|109946.6|109896.6|109940.5|109890.5|32
1730737810000|2024-11-04 16:30:10|109945.8|109895.8|109948.4|109898.4|109953|109903|109945.8|109895.8|32
1730737820000|2024-11-04 16:30:20|109949.4|109899.4|109947.2|109897.2|109949.7|109899.7|109946.8|109896.8|34
1730737830000|2024-11-04 16:30:30|109948|109898|109956|109906|109958.2|109908.2|109947.9|109897.9|42
1730737840000|2024-11-04 16:30:40|109956.2|109906.2|109957|109907|109959.7|109909.7|109953|109903|55
1730737850000|2024-11-04 16:30:50|109958|109908|109955.3|109905.3|109959.1|109909.1|109953.3|109903.3|64
1730737860000|2024-11-04 16:31:00|109956.3|109906.3|109957|109907|109958.4|109908.4|109954.3|109904.3|67
1730737870000|2024-11-04 16:31:10|109957.6|109907.6|109954.5|109904.5|109957.9|109907.9|109954.4|109904.4|30
1730737880000|2024-11-04 16:31:20|109954.6|109904.6|109968.7|109918.7|109971.8|109921.8|109954.5|109904.5|45
1730737890000|2024-11-04 16:31:30|109966.9|109916.9|109970.2|109920.2|109973.1|109923.1|109966.3|109916.3|63
1730737900000|2024-11-04 16:31:40|109970.1|109920.1|109976.4|109926.4|109978.1|109928.1|109969.6|109919.6|63
1730737910000|2024-11-04 16:31:50|109973.8|109923.8|109967.5|109917.5|109975.8|109925.8|109967.5|109917.5|62
1730737920000|2024-11-04 16:32:00|109967.2|109917.2|109965.5|109915.5|109967.2|109917.2|109961.3|109911.3|24
1730737930000|2024-11-04 16:32:10|109965.8|109915.8|109963.2|109913.2|109965.8|109915.8|109959.8|109909.8|50
1730737940000|2024-11-04 16:32:20|109963.5|109913.5|109958.5|109908.5|109963.7|109913.7|109957.3|109907.3|40
1730737950000|2024-11-04 16:32:30|109958.8|109908.8|109956.6|109906.6|109960.4|109910.4|109955.1|109905.1|40
1730737960000|2024-11-04 16:32:40|109956.7|109906.7|109956.1|109906.1|109956.7|109906.7|109951.4|109901.4|42
1730737970000|2024-11-04 16:32:50|109955.7|109905.7|109956.1|109906.1|109958.7|109908.7|109953|109903|38
1730737980000|2024-11-04 16:33:00|109955.7|109905.7|109955.5|109905.5|109956.8|109906.8|109952.5|109902.5|49
1730737990000|2024-11-04 16:33:10|109955|109905|109950.8|109900.8|109955|109905|109949.5|109899.5|35
1730738000000|2024-11-04 16:33:20|109950|109900|109949.3|109899.3|109953.7|109903.7|109947.4|109897.4|37
1730738010000|2024-11-04 16:33:30|109948.8|109898.8|109954.3|109904.3|109959.3|109909.3|109948.6|109898.6|29
1730738020000|2024-11-04 16:33:40|109954.4|109904.4|109954|109904|109954.4|109904.4|109950.1|109900.1|32
1730738030000|2024-11-04 16:33:50|109955.5|109905.5|109952.1|109902.1|109955.5|109905.5|109949.5|109899.5|21
1730738040000|2024-11-04 16:34:00|109952.6|109902.6|109952.4|109902.4|109954.4|109904.4|109952|109902|11
1730738050000|2024-11-04 16:34:10|109953.2|109903.2|109951.5|109901.5|109953.5|109903.5|109950.8|109900.8|17
1730738060000|2024-11-04 16:34:20|109951.4|109901.4|109949|109899|109951.5|109901.5|109947.8|109897.8|32
1730738070000|2024-11-04 16:34:30|109948|109898|109935.5|109910.5|109950.7|109911.6|109934.8|109895.6|29
1730738080000|2024-11-04 16:34:40|109935.6|109910.6|109951.7|109901.7|109952.6|109911.2|109935.6|109894.7|49
1730738090000|2024-11-04 16:34:50|109952.5|109902.5|109949.8|109899.8|109956.1|109906.1|109948.9|109898.9|74
1730738100000|2024-11-04 16:35:00|109949.5|109899.5|109950.5|109900.5|109953.3|109903.3|109948.8|109898.8|72
1730738110000|2024-11-04 16:35:10|109951.7|109901.7|109949.1|109899.1|109955.7|109905.7|109948.5|109898.5|62
1730738120000|2024-11-04 16:35:20|109949.6|109899.6|109947.9|109897.9|109951.8|109901.8|109947.9|109897.9|20
1730738130000|2024-11-04 16:35:30|109949.1|109899.1|109949.9|109899.9|109951.6|109901.6|109948|109898|40
1730738140000|2024-11-04 16:35:40|109950.6|109900.6|109951.6|109901.6|109951.6|109901.6|109947.6|109897.6|26
1730738150000|2024-11-04 16:35:50|109951.2|109901.2|109947|109897|109951.9|109901.9|109944.6|109894.6|46
1730738160000|2024-11-04 16:36:00|109943.5|109893.5|109950.4|109900.4|109950.4|109900.4|109943.4|109893.4|40
1730738170000|2024-11-04 16:36:10|109951.8|109901.8|109955.6|109905.6|109960.4|109921.6|109946.2|109901.8|52
1730738180000|2024-11-04 16:36:20|109953.1|109903.1|109955.7|109905.7|109957|109907|109952.8|109902.8|29
1730738190000|2024-11-04 16:36:30|109957.1|109907.1|109959.8|109909.8|109963.4|109927|109944.7|109907.1|52
1730738200000|2024-11-04 16:36:40|109959.7|109909.7|109957.3|109907.3|109960.6|109910.6|109956.2|109906.2|43
1730738210000|2024-11-04 16:36:50|109958.4|109908.4|109958.7|109908.7|109961.3|109911.3|109957|109907|47
1730738220000|2024-11-04 16:37:00|109956.7|109906.7|109960.8|109935.8|109962.3|109937.3|109942.8|109906.5|62
1730738230000|2024-11-04 16:37:10|109958.9|109933.9|109957.5|109932.5|109969.1|109935|109952|109913.7|49
1730738240000|2024-11-04 16:37:20|109956.9|109931.9|109964.6|109914.6|109967.5|109931.9|109953.4|109914.4|35
1730738250000|2024-11-04 16:37:30|109964.4|109914.4|109963.5|109913.5|109966.3|109916.3|109959.4|109909.4|37
1730738260000|2024-11-04 16:37:40|109964.4|109914.4|109962.9|109912.9|109965.6|109915.6|109959.4|109909.4|66
1730738270000|2024-11-04 16:37:50|109964.2|109914.2|109965.3|109915.3|109966.9|109916.9|109963.2|109913.2|36
1730738280000|2024-11-04 16:38:00|109965.6|109915.6|109960.6|109935.6|109969.4|109936.6|109955.3|109914.4|41
1730738290000|2024-11-04 16:38:10|109959.6|109934.6|109960|109935|109962.6|109937.6|109955.6|109930.6|41
1730738300000|2024-11-04 16:38:20|109960.3|109935.3|109952.7|109927.7|109960.4|109935.4|109952.7|109927.7|34
1730738310000|2024-11-04 16:38:30|109953.1|109928.1|109954.5|109929.5|109954.5|109929.5|109951.7|109926.7|33
1730738320000|2024-11-04 16:38:40|109955.3|109930.3|109957.2|109932.2|109957.9|109932.9|109953.4|109928.4|38
1730738330000|2024-11-04 16:38:50|109956.9|109931.9|109957.6|109932.6|109959.1|109934.1|109954.6|109929.6|32
1730738340000|2024-11-04 16:39:00|109957.2|109932.2|109961.6|109936.6|109962.8|109937.8|109955.4|109930.4|41
1730738350000|2024-11-04 16:39:10|109961.2|109936.2|109962.2|109937.2|109963.3|109938.3|109957.1|109932.1|36
1730738360000|2024-11-04 16:39:20|109962.1|109937.1|109956.6|109931.6|109962.9|109937.9|109953.4|109928.4|35
1730738370000|2024-11-04 16:39:30|109955.7|109930.7|109969.9|109919.9|109969.9|109930.7|109950.5|109917.3|28
1730738380000|2024-11-04 16:39:40|109969.8|109919.8|109974.3|109924.3|109976.3|109926.3|109969.2|109919.2|31
1730738390000|2024-11-04 16:39:50|109974.4|109924.4|109972.3|109922.3|109975.2|109925.2|109971.1|109921.1|28
1730738400000|2024-11-04 16:40:00|109972.7|109922.7|109961.1|109936.1|109974.5|109937.1|109955.5|109920.2|61
1730738410000|2024-11-04 16:40:10|109961.3|109936.3|109957.2|109932.2|109961.6|109936.6|109955.7|109930.7|24
1730738420000|2024-11-04 16:40:20|109956.2|109931.2|109951.9|109926.9|109956.6|109931.6|109951.6|109926.6|29
1730738430000|2024-11-04 16:40:30|109952.9|109927.9|109949.9|109924.9|109953.1|109928.1|109948|109923|43
1730738440000|2024-11-04 16:40:40|109950.1|109925.1|109950.7|109925.7|109952.7|109927.7|109948.4|109923.4|33
1730738450000|2024-11-04 16:40:50|109951.1|109926.1|109950.7|109925.7|109956.7|109931.7|109949.9|109924.9|52
1730738460000|2024-11-04 16:41:00|109950.6|109925.6|109964.8|109914.8|109968.5|109927.2|109948|109913.4|46
1730738470000|2024-11-04 16:41:10|109966.3|109916.3|109965.6|109915.6|109967.3|109917.3|109959.8|109909.8|57
1730738480000|2024-11-04 16:41:20|109965.4|109915.4|109954.4|109929.4|109965.4|109931.1|109952.4|109915.4|26
1730738490000|2024-11-04 16:41:30|109954.8|109929.8|109955.2|109930.2|109955.6|109930.6|109951.9|109926.9|38
1730738500000|2024-11-04 16:41:40|109955.1|109930.1|109957.8|109932.8|109961|109936|109953.8|109928.8|32
1730738510000|2024-11-04 16:41:50|109957.7|109932.7|109962.7|109937.7|109962.9|109937.9|109957.7|109932.7|28
1730738520000|2024-11-04 16:42:00|109964.9|109939.9|109962|109937|109965.4|109940.4|109960.7|109935.7|40
1730738530000|2024-11-04 16:42:10|109962.3|109937.3|109957.1|109932.1|109962.9|109937.9|109957.1|109932.1|29
1730738540000|2024-11-04 16:42:20|109960.2|109935.2|109962.1|109937.1|109962.7|109937.7|109956.8|109931.8|48
1730738550000|2024-11-04 16:42:30|109960.6|109935.6|109959.9|109934.9|109962.6|109937.6|109958.6|109933.6|20
1730738560000|2024-11-04 16:42:40|109958.7|109933.7|109955.6|109930.6|109962.1|109937.1|109955.2|109930.2|52
1730738570000|2024-11-04 16:42:50|109955.5|109930.5|109957.8|109932.8|109962.6|109937.6|109955.5|109930.5|30
1730738580000|2024-11-04 16:43:00|109958.6|109933.6|109961.9|109936.9|109966.1|109941.1|109958|109933|41
1730738590000|2024-11-04 16:43:10|109962.2|109937.2|109958|109933|109964|109939|109957.3|109932.3|32
1730738600000|2024-11-04 16:43:20|109957.5|109932.5|109971.7|109946.7|109984.1|109948.7|109956.4|109931.1|53
1730738610000|2024-11-04 16:43:30|109971.8|109946.8|109974.6|109949.6|109975.7|109950.7|109969.5|109944.5|59
1730738620000|2024-11-04 16:43:40|109974.4|109949.4|109977.3|109952.3|109979.5|109954.5|109974.1|109949.1|37
1730738630000|2024-11-04 16:43:50|109977|109952|109981.9|109956.9|109997.1|109964.5|109976|109944.7|62
1730738640000|2024-11-04 16:44:00|109983.9|109958.9|109975.6|109950.6|109984.1|109959.1|109974.1|109949.1|66
1730738650000|2024-11-04 16:44:10|109975.3|109950.3|109977.2|109952.2|109979.1|109954.1|109975.1|109950.1|35
1730738660000|2024-11-04 16:44:20|109977.4|109952.4|109980.2|109955.2|109982.6|109957.6|109975.8|109950.8|54
1730738670000|2024-11-04 16:44:30|109975.5|109950.5|109977.6|109952.6|109981|109956|109974.9|109949.9|65
1730738680000|2024-11-04 16:44:40|109981|109956|109979.6|109954.6|109981|109956|109979.1|109954.1|27
1730738690000|2024-11-04 16:44:50|109979.2|109954.2|109973.5|109948.5|109979.7|109954.7|109972.5|109947.5|44
1730738700000|2024-11-04 16:45:00|109973|109948|109976.8|109951.8|109991|109957.6|109970.9|109937.6|71
1730738710000|2024-11-04 16:45:10|109977.1|109952.1|109980.4|109955.4|109980.4|109955.4|109975.7|109950.7|71
1730738720000|2024-11-04 16:45:20|109979.9|109954.9|109977.3|109952.3|109980.7|109955.7|109970.7|109945.7|58
1730738730000|2024-11-04 16:45:30|109977.6|109952.6|109975.3|109950.3|109980.3|109955.3|109974.8|109949.8|53
1730738740000|2024-11-04 16:45:40|109974.1|109949.1|109971.8|109946.8|109975.2|109950.2|109969.9|109944.9|37
1730738750000|2024-11-04 16:45:50|109971.4|109946.4|109969.9|109944.9|109971.9|109946.9|109969.4|109944.4|27
1730738760000|2024-11-04 16:46:00|109970.6|109945.6|109977.3|109952.3|109977.3|109952.3|109969.9|109944.9|22
1730738770000|2024-11-04 16:46:10|109978|109953|109979.2|109954.2|109980.4|109955.4|109978|109953|9
1730738780000|2024-11-04 16:46:20|109979.4|109954.4|109977.2|109952.2|109979.4|109954.4|109974.7|109949.7|33
1730738790000|2024-11-04 16:46:30|109977.6|109952.6|109976.5|109951.5|109981.2|109956.2|109976.5|109951.5|29
1730738800000|2024-11-04 16:46:40|109976.9|109951.9|109976.4|109951.4|109980.8|109955.8|109976.1|109951.1|25
1730738810000|2024-11-04 16:46:50|109976.3|109951.3|109978.1|109953.1|109978.4|109953.4|109976.1|109951.1|21
1730738820000|2024-11-04 16:47:00|109978.4|109953.4|109977.7|109952.7|109978.4|109953.4|109976.7|109951.7|19
1730738830000|2024-11-04 16:47:10|109977|109952|109977.6|109952.6|109978.7|109953.7|109977|109952|16
1730738840000|2024-11-04 16:47:20|109978|109953|109978.4|109953.4|109983.3|109958.3|109976.2|109951.2|41
1730738850000|2024-11-04 16:47:30|109979.6|109954.6|109980.6|109955.6|109984.9|109959.9|109979.6|109954.6|40
1730738860000|2024-11-04 16:47:40|109982.4|109957.4|109979|109954|109983.2|109958.2|109977.8|109952.8|55
1730738870000|2024-11-04 16:47:50|109978.4|109953.4|109978.5|109953.5|109979.9|109954.9|109976.7|109951.7|31
1730738880000|2024-11-04 16:48:00|109978.9|109953.9|109979.1|109954.1|109979.5|109954.5|109978|109953|27
1730738890000|2024-11-04 16:48:10|109977.7|109952.7|109968.7|109943.7|109977.7|109952.7|109966.7|109941.7|56
1730738900000|2024-11-04 16:48:20|109967.4|109942.4|109971.5|109946.5|109972.8|109947.8|109967.2|109942.2|33
1730738910000|2024-11-04 16:48:30|109972.7|109947.7|109972.1|109947.1|109972.8|109947.8|109971.9|109946.9|10
1730738920000|2024-11-04 16:48:40|109971.8|109946.8|109971|109946|109971.8|109946.8|109967.9|109942.9|31
1730738930000|2024-11-04 16:48:50|109971.9|109946.9|109972.6|109947.6|109972.6|109947.6|109971.2|109946.2|9
1730738940000|2024-11-04 16:49:00|109972.1|109947.1|109972.8|109947.8|109973.1|109948.1|109970.9|109945.9|24
1730738950000|2024-11-04 16:49:10|109972.2|109947.2|109978.2|109953.2|109978.4|109953.4|109971.8|109946.8|52
1730738960000|2024-11-04 16:49:20|109978.6|109953.6|109992.3|109967.3|109992.8|109967.8|109977.7|109952.7|46
1730738970000|2024-11-04 16:49:30|109992.5|109967.5|109991.5|109966.5|109994|109969|109989.3|109964.3|37
1730738980000|2024-11-04 16:49:40|109991|109966|109996.8|109971.8|110003|109978|109991|109966|35
1730738990000|2024-11-04 16:49:50|109997.4|109972.4|109995.5|109970.5|109997.9|109972.9|109993.9|109968.9|26
1730739000000|2024-11-04 16:50:00|109995.2|109970.2|109992.9|109967.9|109995.2|109970.2|109992.6|109967.6|16
1730739010000|2024-11-04 16:50:10|109993.8|109968.8|109996.2|109971.2|110000.1|109975.1|109991.7|109966.7|27
1730739020000|2024-11-04 16:50:20|109997.4|109972.4|109993.7|109968.7|110000|109975|109993.7|109968.7|33
1730739030000|2024-11-04 16:50:30|109994.2|109969.2|109994|109969|109999.4|109974.4|109993.1|109968.1|34
1730739040000|2024-11-04 16:50:40|109993.8|109968.8|109991.6|109966.6|109995.4|109970.4|109989.9|109964.9|28
1730739050000|2024-11-04 16:50:50|109992.2|109967.2|109993.1|109968.1|109996|109971|109992.2|109967.2|18
1730739060000|2024-11-04 16:51:00|109994.4|109969.4|109994.8|109969.8|109995.5|109970.5|109988.6|109963.6|17
1730739070000|2024-11-04 16:51:10|109995.6|109970.6|109987.9|109962.9|109995.6|109970.6|109983.8|109958.8|46
1730739080000|2024-11-04 16:51:20|109986|109961|109992.2|109967.2|109993.1|109968.1|109986|109961|30
1730739090000|2024-11-04 16:51:30|109991.1|109966.1|109991.3|109966.3|109994.3|109969.3|109991|109966|31
1730739100000|2024-11-04 16:51:40|109991|109966|109983.8|109958.8|109993|109968|109983.3|109958.3|41
1730739110000|2024-11-04 16:51:50|109984.3|109959.3|109986.7|109961.7|109987.5|109962.5|109983.6|109958.6|47
1730739120000|2024-11-04 16:52:00|109986.3|109961.3|109991.1|109966.1|109992.6|109967.6|109985.1|109960.1|33
1730739130000|2024-11-04 16:52:10|109992.5|109967.5|110003.4|109978.4|110003.9|109978.9|109992.2|109967.2|43
1730739140000|2024-11-04 16:52:20|110002.8|109977.8|110004.1|109979.1|110007.9|109982.9|109998.7|109973.7|34
1730739150000|2024-11-04 16:52:30|110003.7|109978.7|110007.6|109982.6|110010.3|109985.3|110002.5|109977.5|27
1730739160000|2024-11-04 16:52:40|110007.7|109982.7|110012.4|109987.4|110014|109989|110007.7|109982.7|36
1730739170000|2024-11-04 16:52:50|110012.3|109987.3|110010.9|109985.9|110014.3|109989.3|110009.1|109984.1|21
1730739180000|2024-11-04 16:53:00|110010.1|109985.1|110015|109990|110021.5|109996.5|110010.1|109985.1|34
1730739190000|2024-11-04 16:53:10|110014.3|109989.3|110028.4|109978.4|110031.2|109991.3|110014.3|109975.9|39
1730739200000|2024-11-04 16:53:20|110028.3|109978.3|110031.7|109981.7|110032.8|109982.8|110027.3|109977.3|22
1730739210000|2024-11-04 16:53:30|110030.5|109980.5|110027.6|109977.6|110031|109981|110024.9|109974.9|41
1730739220000|2024-11-04 16:53:40|110028|109978|110028.4|109978.4|110033.1|109983.1|110025.1|109975.1|38
1730739230000|2024-11-04 16:53:50|110029.1|109979.1|110016.6|109991.6|110030.1|109996.2|110015.5|109978.8|18
1730739240000|2024-11-04 16:54:00|110016.5|109991.5|110022.1|109997.1|110022.1|109997.1|110015.5|109990.5|17
1730739250000|2024-11-04 16:54:10|110021.5|109996.5|110018.4|109993.4|110022.9|109997.9|110017.9|109992.9|32
1730739260000|2024-11-04 16:54:20|110019.1|109994.1|110016.4|109991.4|110019.5|109994.5|110015.9|109990.9|19
1730739270000|2024-11-04 16:54:30|110015.3|109990.3|110013.2|109988.2|110018.3|109993.3|110013.2|109988.2|22
1730739280000|2024-11-04 16:54:40|110013.3|109988.3|110017.7|109992.7|110017.7|109992.7|110013.2|109988.2|12
1730739290000|2024-11-04 16:54:50|110016.2|109991.2|110026|110001|110027.2|110002.2|110016.2|109991.2|28
1730739300000|2024-11-04 16:55:00|110025.2|110000.2|110030.1|110005.1|110032.9|110007.9|110025.2|110000.2|36
1730739310000|2024-11-04 16:55:10|110030|110005|110039.2|110014.2|110042|110017|110030|110005|36
1730739320000|2024-11-04 16:55:20|110038.5|110013.5|110041.3|110016.3|110042.1|110017.1|110038.4|110013.4|43
1730739330000|2024-11-04 16:55:30|110040.4|110015.4|110042|110017|110043.5|110018.5|110036.3|110011.3|33
1730739340000|2024-11-04 16:55:40|110041.6|110016.6|110042.6|110017.6|110044.8|110019.8|110040.9|110015.9|41
1730739350000|2024-11-04 16:55:50|110041.8|110016.8|110041.1|110016.1|110042.7|110017.7|110040|110015|37
1730739360000|2024-11-04 16:56:00|110041.2|110016.2|110048.7|110023.7|110048.7|110023.7|110036.4|110011.4|43
1730739370000|2024-11-04 16:56:10|110049.6|110024.6|110046.8|110021.8|110050|110025|110046.8|110021.8|14
1730739380000|2024-11-04 16:56:20|110047.2|110022.2|110046.9|110021.9|110048.2|110023.2|110045.8|110020.8|16
1730739390000|2024-11-04 16:56:30|110047.4|110022.4|110054.3|110029.3|110054.9|110029.9|110047.4|110022.4|28
1730739400000|2024-11-04 16:56:40|110053.6|110028.6|110053.8|110028.8|110054|110029|110051.2|110026.2|11
1730739410000|2024-11-04 16:56:50|110054.1|110029.1|110054.5|110029.5|110054.9|110029.9|110049.9|110024.9|29
1730739420000|2024-11-04 16:57:00|110053.9|110028.9|110039.7|110014.7|110053.9|110028.9|110039.7|110014.7|55
1730739430000|2024-11-04 16:57:10|110039.4|110014.4|110064|110039|110074.6|110041.6|110039.4|110014.4|53
1730739440000|2024-11-04 16:57:20|110062.7|110037.7|110076.7|110026.7|110079|110039.2|110058.5|110022.8|51
1730739450000|2024-11-04 16:57:30|110076.5|110026.5|110074.9|110024.9|110077.3|110039.3|110056.1|110018.8|47
1730739460000|2024-11-04 16:57:40|110076.2|110026.2|110061.1|110036.1|110076.3|110040.4|110061|110023.5|29
1730739470000|2024-11-04 16:57:50|110062.7|110037.7|110071.5|110046.5|110071.5|110046.5|110062.5|110037.5|42
1730739480000|2024-11-04 16:58:00|110070.8|110045.8|110093.9|110043.9|110094.3|110048.8|110070.8|110034.3|62
1730739490000|2024-11-04 16:58:10|110094.8|110044.8|110090.6|110040.6|110098.5|110048.5|110087.9|110037.9|72
1730739500000|2024-11-04 16:58:20|110091.2|110041.2|110090.9|110040.9|110094.3|110044.3|110088.8|110038.8|63
1730739510000|2024-11-04 16:58:30|110089.9|110039.9|110089.3|110039.3|110093.1|110043.1|110088.2|110038.2|71
1730739520000|2024-11-04 16:58:40|110087.7|110037.7|110086.3|110036.3|110092.3|110054.7|110075.7|110035.7|73
1730739530000|2024-11-04 16:58:50|110086.8|110036.8|110079.5|110029.5|110089.4|110039.4|110077.1|110027.1|65
1730739540000|2024-11-04 16:59:00|110079.9|110029.9|110045.8|109995.8|110079.9|110039.7|110026.1|109992.5|68
1730739550000|2024-11-04 16:59:10|110046.2|109996.2|110036.1|109986.1|110046.7|109996.7|110036|109986|51
1730739560000|2024-11-04 16:59:20|110035.7|109985.7|110034.7|109984.7|110037.6|109987.6|110032.9|109982.9|35
1730739570000|2024-11-04 16:59:30|110036.6|109986.6|110032|109982|110036.6|109986.6|110031.1|109981.1|39
1730739580000|2024-11-04 16:59:40|110032.3|109982.3|110033.4|109983.4|110034.4|109984.4|110030.7|109980.7|31
1730739590000|2024-11-04 16:59:50|110032.4|109982.4|110027.7|109977.7|110033.1|109991.5|110013.6|109976.5|42
1730739600000|2024-11-04 17:00:00|110025.4|109975.4|110007.8|109957.8|110026.1|109976.1|110007.8|109957.8|59
1730739610000|2024-11-04 17:00:10|110007.6|109957.6|110011.1|109961.1|110014.5|109964.5|110004.8|109954.8|53
1730739620000|2024-11-04 17:00:20|110011.5|109961.5|110007.1|109957.1|110013.9|109963.9|110003.3|109953.3|47
1730739630000|2024-11-04 17:00:30|110007.3|109957.3|110011|109961|110016.2|109966.2|110005.2|109955.2|50
1730739640000|2024-11-04 17:00:40|110012.5|109962.5|110007.5|109957.5|110014.8|109964.8|110007.3|109957.3|29
1730739650000|2024-11-04 17:00:50|110007.4|109957.4|110011.6|109961.6|110012.4|109962.4|110006.7|109956.7|41
1730739660000|2024-11-04 17:01:00|110012.5|109962.5|110012.6|109962.6|110015.6|109965.6|110010.3|109960.3|48
1730739670000|2024-11-04 17:01:10|110011.5|109961.5|110037.9|109987.9|110039|109989|110010.2|109960.2|68
1730739680000|2024-11-04 17:01:20|110037.7|109987.7|110039.8|109989.8|110045.2|109995.2|110037.4|109987.4|45
1730739690000|2024-11-04 17:01:30|110038.8|109988.8|110037.3|109987.3|110046.2|109996.2|110037|109987|57
1730739700000|2024-11-04 17:01:40|110037.2|109987.2|110036.2|109986.2|110038.4|109988.4|110035.2|109985.2|25
1730739710000|2024-11-04 17:01:50|110036.3|109986.3|110040.6|109990.6|110042.9|109992.9|110034.8|109984.8|62
1730739720000|2024-11-04 17:02:00|110040.5|109990.5|110059.1|110009.1|110059.1|110009.1|110040.1|109990.1|39
1730739730000|2024-11-04 17:02:10|110058.9|110008.9|110062.5|110012.5|110064.6|110014.6|110057.6|110007.6|44
1730739740000|2024-11-04 17:02:20|110062.8|110012.8|110066.2|110016.2|110066.6|110016.6|110062|110012|37
1730739750000|2024-11-04 17:02:30|110066.5|110016.5|110066|110016|110070.2|110020.2|110064.7|110014.7|55
1730739760000|2024-11-04 17:02:40|110065.6|110015.6|110068.7|110018.7|110070.2|110020.2|110064.8|110014.8|58
1730739770000|2024-11-04 17:02:50|110065.9|110015.9|110071.1|110021.1|110071.9|110021.9|110065.5|110015.5|56
1730739780000|2024-11-04 17:03:00|110070|110020|110068|110018|110072.1|110022.1|110066.9|110016.9|48
1730739790000|2024-11-04 17:03:10|110066.8|110016.8|110064.6|110014.6|110072.3|110022.3|110063.6|110013.6|62
1730739800000|2024-11-04 17:03:20|110064.8|110014.8|110064.5|110014.5|110067.8|110017.8|110060.5|110010.5|64
1730739810000|2024-11-04 17:03:30|110061.3|110011.3|110066.7|110016.7|110070.7|110020.7|110061.3|110011.3|53
1730739820000|2024-11-04 17:03:40|110066|110016|110067.3|110017.3|110069.3|110019.3|110061.7|110011.7|51
1730739830000|2024-11-04 17:03:50|110066.6|110016.6|110065.8|110015.8|110069.8|110019.8|110061.4|110011.4|63
1730739840000|2024-11-04 17:04:00|110065.7|110015.7|110067|110017|110070.9|110020.9|110064.6|110014.6|53
1730739850000|2024-11-04 17:04:10|110067.5|110017.5|110066.4|110016.4|110068.6|110018.6|110062.9|110012.9|51
1730739860000|2024-11-04 17:04:20|110066.1|110016.1|110067.7|110017.7|110069.7|110019.7|110063.3|110013.3|60
1730739870000|2024-11-04 17:04:30|110068.5|110018.5|110064.7|110014.7|110068.8|110018.8|110062.5|110012.5|44
1730739880000|2024-11-04 17:04:40|110065.6|110015.6|110063.4|110013.4|110068.5|110018.5|110062.1|110012.1|57
1730739890000|2024-11-04 17:04:50|110064.6|110014.6|110070.1|110020.1|110070.4|110020.4|110061.9|110011.9|59
1730739900000|2024-11-04 17:05:00|110069.4|110019.4|110064.8|110039.8|110076.7|110039.8|110061.9|110019.1|47
1730739910000|2024-11-04 17:05:10|110063.8|110038.8|110059.5|110034.5|110063.8|110038.8|110057.2|110032.2|53
1730739920000|2024-11-04 17:05:20|110060.3|110035.3|110058|110033|110064.2|110039.2|110055.5|110030.5|54
1730739930000|2024-11-04 17:05:30|110058.4|110033.4|110075.6|110025.6|110077.2|110037.2|110056.5|110021.2|59
1730739940000|2024-11-04 17:05:40|110076.3|110026.3|110073.2|110023.2|110077.5|110027.5|110071.2|110021.2|58
1730739950000|2024-11-04 17:05:50|110071.5|110021.5|110070.9|110020.9|110073.5|110023.5|110070.3|110020.3|45
1730739960000|2024-11-04 17:06:00|110071.2|110021.2|110073.7|110023.7|110075.1|110025.1|110067.9|110017.9|59
1730739970000|2024-11-04 17:06:10|110071.7|110021.7|110071.7|110021.7|110074.6|110024.6|110069.4|110019.4|42
1730739980000|2024-11-04 17:06:20|110073.4|110023.4|110072.5|110022.5|110076.2|110026.2|110069.1|110019.1|62
1730739990000|2024-11-04 17:06:30|110071.7|110021.7|110070.3|110020.3|110079.4|110029.4|110070.2|110020.2|47
1730740000000|2024-11-04 17:06:40|110067.7|110017.7|110061.4|110011.4|110067.7|110017.7|110061.4|110011.4|49
1730740010000|2024-11-04 17:06:50|110062.2|110012.2|110058.7|110008.7|110065.6|110015.6|110056.8|110006.8|67
1730740020000|2024-11-04 17:07:00|110057.4|110007.4|110060.9|110010.9|110062.6|110012.6|110055|110005|56
1730740030000|2024-11-04 17:07:10|110060.4|110010.4|110054.1|110004.1|110062.3|110024.8|110033.2|109996.9|63
1730740040000|2024-11-04 17:07:20|110055.2|110005.2|110036.8|109986.8|110055.6|110005.6|110033.7|109983.7|58
1730740050000|2024-11-04 17:07:30|110037.9|109987.9|110034.4|109984.4|110037.9|109999.7|110022.5|109983.7|56
1730740060000|2024-11-04 17:07:40|110035.9|109985.9|110037.9|109987.9|110039.8|109989.8|110034|109984|46
1730740070000|2024-11-04 17:07:50|110038|109988|110032.8|109982.8|110039.6|109989.6|110029|109979|46
1730740080000|2024-11-04 17:08:00|110031.4|109981.4|110035.1|109985.1|110035.1|109985.1|110029.8|109979.8|63
1730740090000|2024-11-04 17:08:10|110033.8|109983.8|110034.2|109984.2|110035.3|109985.3|110031.7|109981.7|49
1730740100000|2024-11-04 17:08:20|110034.7|109984.7|110033.8|109983.8|110036.6|109986.6|110031|109981|75
1730740110000|2024-11-04 17:08:30|110035|109985|110038.1|109988.1|110038.1|109988.1|110032.1|109982.1|70
1730740120000|2024-11-04 17:08:40|110037.2|109987.2|110065.4|110015.4|110065.4|110015.4|110036.6|109986.6|51
1730740130000|2024-11-04 17:08:50|110062.5|110012.5|110067.4|110017.4|110069|110019|110062.5|110012.5|72
1730740140000|2024-11-04 17:09:00|110066.4|110016.4|110066.9|110016.9|110069.8|110019.8|110063.7|110013.7|74
1730740150000|2024-11-04 17:09:10|110066.3|110016.3|110063.7|110013.7|110067.9|110017.9|110060.9|110010.9|72
1730740160000|2024-11-04 17:09:20|110063.5|110013.5|110064.7|110014.7|110067.6|110017.6|110061.7|110011.7|56
1730740170000|2024-11-04 17:09:30|110064.6|110014.6|110062.7|110012.7|110066|110016|110058.6|110008.6|69
1730740180000|2024-11-04 17:09:40|110062|110012|110062.6|110012.6|110066.4|110016.4|110061.6|110011.6|72
1730740190000|2024-11-04 17:09:50|110063.4|110013.4|110053|110003|110064.2|110014.2|110050.7|110000.7|61
1730740200000|2024-11-04 17:10:00|110050.8|110000.8|110061.7|110011.7|110062.5|110012.5|110046.7|109996.7|71
1730740210000|2024-11-04 17:10:10|110061.3|110011.3|110057|110007|110065.5|110015.5|110056.8|110006.8|66
1730740220000|2024-11-04 17:10:20|110056.7|110006.7|110036.7|109986.7|110056.7|110006.7|110030.4|109980.4|67
1730740230000|2024-11-04 17:10:30|110034.6|109984.6|110040.9|109990.9|110040.9|109990.9|110034.6|109984.6|58
1730740240000|2024-11-04 17:10:40|110039.1|109989.1|110035.8|109985.8|110039.7|109989.7|110034|109984|58
1730740250000|2024-11-04 17:10:50|110037|109987|110040.6|109990.6|110042|109992|110034.7|109984.7|48
1730740260000|2024-11-04 17:11:00|110041.3|109991.3|110043.1|109993.1|110051.4|110001.4|110036.6|109986.6|61
1730740270000|2024-11-04 17:11:10|110044.2|109994.2|110037.5|109987.5|110044.2|109994.2|110036|109986|69
1730740280000|2024-11-04 17:11:20|110036.3|109986.3|110040.1|109990.1|110040.5|109990.5|110036.3|109986.3|69
1730740290000|2024-11-04 17:11:30|110040.4|109990.4|110037.4|109987.4|110042.1|109992.1|110034.2|109984.2|69
1730740300000|2024-11-04 17:11:40|110037.6|109987.6|110035.4|109985.4|110038.3|109988.3|110032.7|109982.7|69
1730740310000|2024-11-04 17:11:50|110035|109985|110032.3|109982.3|110039.5|110000.8|110024|109982.3|69
1730740320000|2024-11-04 17:12:00|110032.7|109982.7|110030.4|109980.4|110033.4|109983.4|110028.4|109978.4|50
1730740330000|2024-11-04 17:12:10|110029.7|109979.7|110031.1|109981.1|110033.3|109983.3|110028|109978|68
1730740340000|2024-11-04 17:12:20|110033.8|109983.8|110037.5|109987.5|110037.5|109987.5|110028.1|109978.1|64
1730740350000|2024-11-04 17:12:30|110036.8|109986.8|110033|109983|110039.7|109989.7|110029.5|109979.5|66
1730740360000|2024-11-04 17:12:40|110032.2|109982.2|110019.1|109969.1|110032.2|109982.2|110016.7|109966.7|60
1730740370000|2024-11-04 17:12:50|110019.6|109969.6|110012.7|109962.7|110019.6|109969.6|110011.8|109961.8|68
1730740380000|2024-11-04 17:13:00|110013.5|109963.5|110006.5|109956.5|110013.5|109963.5|110004.4|109954.4|65
1730740390000|2024-11-04 17:13:10|110007.2|109957.2|110006.1|109956.1|110008.1|109958.1|110004.8|109954.8|54
1730740400000|2024-11-04 17:13:20|110006.2|109956.2|110004.5|109954.5|110006.8|109956.8|110002.1|109952.1|66
1730740410000|2024-11-04 17:13:30|110005.1|109955.1|110001.9|109951.9|110005.1|109955.1|109998.7|109948.7|70
1730740420000|2024-11-04 17:13:40|110002.7|109952.7|110000.1|109950.1|110004.9|109954.9|109998.7|109948.7|70
1730740430000|2024-11-04 17:13:50|110002.4|109952.4|110001.6|109951.6|110003.8|109953.8|109998.4|109948.4|70
1730740440000|2024-11-04 17:14:00|110000|109950|110002.1|109952.1|110004.3|109954.3|109999.7|109949.7|76
1730740450000|2024-11-04 17:14:10|110000.4|109950.4|110003.8|109953.8|110004.7|109954.7|110000.4|109950.4|59
1730740460000|2024-11-04 17:14:20|110003.4|109953.4|110002.9|109952.9|110005.4|109955.4|110000.6|109950.6|60
1730740470000|2024-11-04 17:14:30|110003.7|109953.7|110003.5|109953.5|110005.3|109955.3|110001.6|109951.6|74
1730740480000|2024-11-04 17:14:40|110002.9|109952.9|109962.1|109937.1|110004.5|109954.5|109962.1|109932.2|58
1730740490000|2024-11-04 17:14:50|109960.4|109935.4|109969.5|109919.5|109975.1|109935.4|109947.6|109917.9|38
1730740500000|2024-11-04 17:15:00|109970.8|109920.8|109985.9|109935.9|110008.6|109975|109955.5|109917.2|53
1730740510000|2024-11-04 17:15:10|109985.5|109935.5|109981.2|109931.2|109987.2|109937.2|109975.2|109925.2|35
1730740520000|2024-11-04 17:15:20|109981.7|109931.7|109986.6|109936.6|109988.5|109938.5|109981.2|109931.2|18
1730740530000|2024-11-04 17:15:30|109986.5|109936.5|109980.7|109955.7|109989.8|109955.7|109975.5|109936.3|16
1730740540000|2024-11-04 17:15:40|109980.4|109955.4|110009|109959|110016.7|109976.2|109978.1|109953.1|37
1730740550000|2024-11-04 17:15:50|110009.4|109959.4|110014.1|109964.1|110014.9|109964.9|110009.2|109959.2|43
1730740560000|2024-11-04 17:16:00|110014.5|109964.5|110039.5|109989.5|110040.8|110002.9|110014.5|109964.5|55
1730740570000|2024-11-04 17:16:10|110040.2|109990.2|110037.3|109987.3|110041.4|109991.4|110035.6|109985.6|34
1730740580000|2024-11-04 17:16:20|110037.8|109987.8|109988.7|109963.7|110037.9|109987.9|109987.7|109962.7|40
1730740590000|2024-11-04 17:16:30|109988.6|109963.6|110004.9|109954.9|110008.9|109964|109983.6|109944|45
1730740600000|2024-11-04 17:16:40|110005.6|109955.6|110003.8|109953.8|110009.3|109959.3|110003.2|109953.2|46
1730740610000|2024-11-04 17:16:50|110004.3|109954.3|110004.4|109954.4|110004.5|109954.5|110003.8|109953.8|11
1730740620000|2024-11-04 17:17:00|110004.5|109954.5|110002.1|109952.1|110005.6|109955.6|110000.4|109950.4|31
1730740630000|2024-11-04 17:17:10|110001.7|109951.7|110001.4|109951.4|110002.4|109952.4|110000.9|109950.9|22
1730740640000|2024-11-04 17:17:20|110001.5|109951.5|109997.2|109947.2|110001.5|109951.5|109990.4|109940.4|42
1730740650000|2024-11-04 17:17:30|109996.8|109946.8|109999.5|109949.5|110000.2|109950.2|109995.8|109945.8|26
1730740660000|2024-11-04 17:17:40|109998.8|109948.8|109999.7|109949.7|110000.5|109950.5|109997.2|109947.2|28
1730740670000|2024-11-04 17:17:50|109999.8|109949.8|109997.2|109947.2|109999.8|109949.8|109995.2|109945.2|41
1730740680000|2024-11-04 17:18:00|109997.4|109947.4|109999.6|109949.6|110000.3|109950.3|109996.3|109946.3|16
1730740690000|2024-11-04 17:18:10|109999.3|109949.3|109997.3|109947.3|110000.7|109950.7|109996.7|109946.7|25
1730740700000|2024-11-04 17:18:20|109998.1|109948.1|109998.1|109948.1|110000.2|109950.2|109994|109944|30
1730740710000|2024-11-04 17:18:30|109998.2|109948.2|109997.1|109947.1|109998.7|109948.7|109995.5|109945.5|18
1730740720000|2024-11-04 17:18:40|109996.5|109946.5|109987.2|109937.2|109996.5|109946.5|109987.2|109937.2|44
1730740730000|2024-11-04 17:18:50|109988.5|109938.5|109977.3|109927.3|109988.5|109938.5|109977.3|109927.3|35
1730740740000|2024-11-04 17:19:00|109977.7|109927.7|109979.1|109929.1|109979.5|109929.5|109976.3|109926.3|38
1730740750000|2024-11-04 17:19:10|109980.6|109930.6|109980.1|109930.1|109980.6|109930.6|109977.5|109927.5|21
1730740760000|2024-11-04 17:19:20|109979.6|109929.6|109976|109926|109980.3|109930.3|109974.9|109924.9|27
1730740770000|2024-11-04 17:19:30|109975.2|109925.2|109974.4|109924.4|109975.2|109925.2|109974.3|109924.3|19
1730740780000|2024-11-04 17:19:40|109974.3|109924.3|109971.3|109921.3|109976|109926|109968.8|109918.8|50
1730740790000|2024-11-04 17:19:50|109972.1|109922.1|109975.4|109925.4|109977.9|109927.9|109972.1|109922.1|43
1730740800000|2024-11-04 17:20:00|109975.3|109925.3|109980.7|109930.7|109980.7|109930.7|109974.9|109924.9|36
1730740810000|2024-11-04 17:20:10|109980.4|109930.4|109973.5|109923.5|109980.4|109930.4|109973.2|109923.2|22
1730740820000|2024-11-04 17:20:20|109973.6|109923.6|109977.4|109927.4|109977.8|109927.8|109972.3|109922.3|28
1730740830000|2024-11-04 17:20:30|109977|109927|109976.5|109926.5|109977|109927|109976.4|109926.4|18
1730740840000|2024-11-04 17:20:40|109976.2|109926.2|109969.8|109919.8|109976.2|109926.2|109967.4|109917.4|52
1730740850000|2024-11-04 17:20:50|109969.3|109919.3|109969.1|109919.1|109972.4|109922.4|109966.3|109916.3|49
1730740860000|2024-11-04 17:21:00|109970.1|109920.1|109970.9|109920.9|109972.7|109922.7|109969.1|109919.1|48
1730740870000|2024-11-04 17:21:10|109970.5|109920.5|109970|109920|109973.6|109923.6|109968|109918|57
1730740880000|2024-11-04 17:21:20|109969|109919|109971|109921|109973.1|109923.1|109969|109919|23
1730740890000|2024-11-04 17:21:30|109971.1|109921.1|109967.2|109917.2|109972.1|109922.1|109966.9|109916.9|47
1730740900000|2024-11-04 17:21:40|109966.5|109916.5|109964.1|109914.1|109967.6|109917.6|109960.9|109910.9|59
1730740910000|2024-11-04 17:21:50|109963.7|109913.7|109964.2|109914.2|109966.4|109916.4|109963|109913|45
1730740920000|2024-11-04 17:22:00|109964|109914|109973.4|109923.4|109973.4|109923.4|109964|109914|34
1730740930000|2024-11-04 17:22:10|109973.6|109923.6|109973.3|109923.3|109973.6|109923.6|109969|109919|53
1730740940000|2024-11-04 17:22:20|109973.7|109923.7|109965.2|109915.2|109973.7|109923.7|109962.5|109912.5|53
1730740950000|2024-11-04 17:22:30|109965.1|109915.1|109965.9|109915.9|109968.8|109918.8|109965|109915|20
1730740960000|2024-11-04 17:22:40|109966.4|109916.4|109970.6|109920.6|109972.3|109922.3|109966.4|109916.4|38
1730740970000|2024-11-04 17:22:50|109971.6|109921.6|109967.5|109917.5|109971.6|109921.6|109967|109917|26
1730740980000|2024-11-04 17:23:00|109968|109918|109966.4|109916.4|109968.9|109918.9|109965.2|109915.2|37
1730740990000|2024-11-04 17:23:10|109965.3|109915.3|109966.1|109916.1|109970.3|109920.3|109964.7|109914.7|34
1730741000000|2024-11-04 17:23:20|109968.3|109918.3|109971.8|109921.8|109971.8|109921.8|109963.2|109913.2|47
1730741010000|2024-11-04 17:23:30|109971.5|109921.5|109965.7|109915.7|109972.8|109922.8|109964.9|109914.9|47
1730741020000|2024-11-04 17:23:40|109965.6|109915.6|109967.8|109917.8|109970.9|109920.9|109965.6|109915.6|45
1730741030000|2024-11-04 17:23:50|109968.5|109918.5|109964.9|109914.9|109969.2|109919.2|109963.4|109913.4|50
1730741040000|2024-11-04 17:24:00|109964.2|109914.2|109962.5|109912.5|109967.8|109917.8|109962.4|109912.4|59
1730741050000|2024-11-04 17:24:10|109963.6|109913.6|109969|109919|109969|109919|109962|109912|60
1730741060000|2024-11-04 17:24:20|109969.4|109919.4|109961.8|109911.8|109969.4|109919.4|109960.2|109910.2|58
1730741070000|2024-11-04 17:24:30|109960.8|109910.8|109961|109911|109964.2|109914.2|109959.6|109909.6|59
1730741080000|2024-11-04 17:24:40|109961.3|109911.3|109960.5|109910.5|109963.6|109913.6|109959.5|109909.5|46
1730741090000|2024-11-04 17:24:50|109960.7|109910.7|109962.6|109912.6|109965.8|109915.8|109960.3|109910.3|60
1730741100000|2024-11-04 17:25:00|109961.7|109911.7|109960.6|109910.6|109965.4|109915.4|109959|109909|61
1730741110000|2024-11-04 17:25:10|109960.3|109910.3|109960.9|109910.9|109962.5|109912.5|109957.8|109907.8|68
1730741120000|2024-11-04 17:25:20|109959.8|109909.8|109960.9|109910.9|109963.2|109913.2|109958.7|109908.7|37
1730741130000|2024-11-04 17:25:30|109960.2|109910.2|109941.2|109891.2|109963.5|109913.5|109941.2|109891.2|57
1730741140000|2024-11-04 17:25:40|109941.1|109891.1|109940.2|109890.2|109943.8|109893.8|109938|109888|35
1730741150000|2024-11-04 17:25:50|109939.6|109889.6|109926.6|109876.6|109941|109891|109926.6|109876.6|46
1730741160000|2024-11-04 17:26:00|109925.3|109875.3|109916|109866|109925.9|109875.9|109916|109866|51
1730741170000|2024-11-04 17:26:10|109916.8|109866.8|109912.6|109862.6|109917.1|109867.1|109911.4|109861.4|49
1730741180000|2024-11-04 17:26:20|109911.9|109861.9|109912.9|109862.9|109913.9|109863.9|109910.9|109860.9|49
1730741190000|2024-11-04 17:26:30|109912.8|109862.8|109913.2|109863.2|109913.3|109863.3|109911|109861|31
1730741200000|2024-11-04 17:26:40|109913.3|109863.3|109906.6|109856.6|109913.3|109863.3|109905.6|109855.6|43
1730741210000|2024-11-04 17:26:50|109906.5|109856.5|109907.8|109857.8|109913.5|109863.5|109904.2|109854.2|63
1730741220000|2024-11-04 17:27:00|109906.9|109856.9|109903.8|109853.8|109910|109860|109901.1|109851.1|61
1730741230000|2024-11-04 17:27:10|109904|109854|109905.5|109855.5|109906.9|109856.9|109902.1|109852.1|49
1730741240000|2024-11-04 17:27:20|109905.6|109855.6|109902.4|109852.4|109908.5|109858.5|109901.5|109851.5|53
1730741250000|2024-11-04 17:27:30|109902.5|109852.5|109911.4|109861.4|109920.3|109870.3|109902.5|109852.5|60
1730741260000|2024-11-04 17:27:40|109911.6|109861.6|109909.3|109859.3|109912.9|109862.9|109909.3|109859.3|41
1730741270000|2024-11-04 17:27:50|109908.3|109858.3|109906.1|109856.1|109908.6|109858.6|109904.8|109854.8|32
1730741280000|2024-11-04 17:28:00|109905.4|109855.4|109908.7|109858.7|109909.9|109859.9|109904.4|109854.4|50
1730741290000|2024-11-04 17:28:10|109910.3|109860.3|109910.8|109860.8|109914.5|109864.5|109910.1|109860.1|57
1730741300000|2024-11-04 17:28:20|109909.9|109859.9|109904.8|109854.8|109911.8|109861.8|109902.9|109852.9|55
1730741310000|2024-11-04 17:28:30|109903.7|109853.7|109907.6|109857.6|109908.9|109858.9|109903|109853|42
1730741320000|2024-11-04 17:28:40|109907.7|109857.7|109908.5|109858.5|109909.3|109859.3|109906.7|109856.7|33
1730741330000|2024-11-04 17:28:50|109909.3|109859.3|109909.3|109859.3|109911|109861|109908.3|109858.3|50
1730741340000|2024-11-04 17:29:00|109910|109860|109906.6|109856.6|109910.6|109860.6|109904.9|109854.9|66
1730741350000|2024-11-04 17:29:10|109906.4|109856.4|109907.5|109857.5|109907.6|109857.6|109904.3|109854.3|63
1730741360000|2024-11-04 17:29:20|109906.6|109856.6|109908|109858|109908.7|109858.7|109906.1|109856.1|45
1730741370000|2024-11-04 17:29:30|109906.5|109856.5|109905.8|109855.8|109907.7|109857.7|109904.6|109854.6|28
1730741380000|2024-11-04 17:29:40|109906.1|109856.1|109910.3|109860.3|109913.8|109863.8|109905.4|109855.4|43
1730741390000|2024-11-04 17:29:50|109909.2|109859.2|109907.6|109857.6|109910.7|109860.7|109906.8|109856.8|50
1730741400000|2024-11-04 17:30:00|109906.9|109856.9|109904.9|109854.9|109908.3|109858.3|109899.7|109849.7|64
1730741410000|2024-11-04 17:30:10|109906.3|109856.3|109906.4|109856.4|109907.9|109857.9|109902.5|109852.5|60
1730741420000|2024-11-04 17:30:20|109905.9|109855.9|109903.3|109853.3|109907|109857|109901.5|109851.5|54
1730741430000|2024-11-04 17:30:30|109901.8|109851.8|109900.4|109850.4|109904.9|109854.9|109897.6|109847.6|55
1730741440000|2024-11-04 17:30:40|109900|109850|109897.3|109847.3|109901.7|109851.7|109894.7|109844.7|60
1730741450000|2024-11-04 17:30:50|109898.4|109848.4|109902.8|109852.8|109902.8|109852.8|109895.5|109845.5|57
1730741460000|2024-11-04 17:31:00|109902.6|109852.6|109905.9|109855.9|109908.4|109858.4|109902.6|109852.6|51
1730741470000|2024-11-04 17:31:10|109906.8|109856.8|109908.4|109858.4|109911.1|109861.1|109904.9|109854.9|57
1730741480000|2024-11-04 17:31:20|109909.2|109859.2|109907.5|109857.5|109911.4|109861.4|109907.1|109857.1|48
1730741490000|2024-11-04 17:31:30|109906.3|109856.3|109906.5|109856.5|109908.1|109858.1|109904.5|109854.5|59
1730741500000|2024-11-04 17:31:40|109906.1|109856.1|109887.3|109837.3|109906.1|109856.1|109887.3|109837.3|47
1730741510000|2024-11-04 17:31:50|109887.7|109837.7|109887.5|109837.5|109888.5|109838.5|109886.5|109836.5|27
1730741520000|2024-11-04 17:32:00|109888.1|109838.1|109883.5|109833.5|109888.1|109838.1|109883.4|109833.4|31
1730741530000|2024-11-04 17:32:10|109883.3|109833.3|109880|109830|109885.8|109835.8|109878.9|109828.9|46
1730741540000|2024-11-04 17:32:20|109879.2|109829.2|109880.9|109830.9|109883|109833|109877.9|109827.9|30
1730741550000|2024-11-04 17:32:30|109881.2|109831.2|109888.3|109838.3|109888.3|109838.3|109881.2|109831.2|40
1730741560000|2024-11-04 17:32:40|109889.9|109839.9|109890.9|109840.9|109893.8|109843.8|109888.2|109838.2|40
1730741570000|2024-11-04 17:32:50|109890.7|109840.7|109890.8|109840.8|109892.7|109842.7|109888.9|109838.9|59
1730741580000|2024-11-04 17:33:00|109890.3|109840.3|109896.3|109846.3|109897.2|109847.2|109887.3|109837.3|54
1730741590000|2024-11-04 17:33:10|109896.7|109846.7|109888|109838|109896.7|109846.7|109886|109836|57
1730741600000|2024-11-04 17:33:20|109888.5|109838.5|109870.4|109845.4|109889|109847.5|109870.4|109831|61
1730741610000|2024-11-04 17:33:30|109871.3|109846.3|109874.3|109849.3|109876.8|109851.8|109870.2|109845.2|39
1730741620000|2024-11-04 17:33:40|109876.9|109851.9|109912.3|109862.3|109915.4|109865.4|109874.7|109849.7|56
1730741630000|2024-11-04 17:33:50|109911.6|109861.6|109907.3|109857.3|109911.6|109861.6|109906.1|109856.1|33
1730741640000|2024-11-04 17:34:00|109907.8|109857.8|109905.7|109855.7|109908|109858|109905.5|109855.5|33
1730741650000|2024-11-04 17:34:10|109905.8|109855.8|109910.5|109860.5|109911.8|109861.8|109902.1|109852.1|51
1730741660000|2024-11-04 17:34:20|109908.4|109858.4|109911|109861|109912.5|109862.5|109908.4|109858.4|40
1730741670000|2024-11-04 17:34:30|109910.8|109860.8|109928.5|109878.5|109928.5|109878.5|109909.9|109859.9|66
1730741680000|2024-11-04 17:34:40|109921.9|109871.9|109915.4|109865.4|109926.7|109876.7|109914.1|109864.1|56
1730741690000|2024-11-04 17:34:50|109915.3|109865.3|109920.2|109870.2|109921.9|109871.9|109913.3|109863.3|42
1730741700000|2024-11-04 17:35:00|109919.6|109869.6|109915.3|109865.3|109919.6|109869.6|109913.2|109863.2|31
1730741710000|2024-11-04 17:35:10|109915.2|109865.2|109914|109864|109916.7|109866.7|109910.2|109860.2|49
1730741720000|2024-11-04 17:35:20|109913.5|109863.5|109914.4|109864.4|109915.8|109865.8|109911.9|109861.9|60
1730741730000|2024-11-04 17:35:30|109913.8|109863.8|109894.7|109869.7|109914.3|109871.7|109893|109857.9|57
1730741740000|2024-11-04 17:35:40|109895.1|109870.1|109904.5|109854.5|109906.8|109875.1|109888.7|109851.9|47
1730741750000|2024-11-04 17:35:50|109905|109855|109912.4|109862.4|109914.5|109864.5|109904.2|109854.2|36
1730741760000|2024-11-04 17:36:00|109913|109863|109912.6|109862.6|109913.6|109863.6|109909.8|109859.8|24
1730741770000|2024-11-04 17:36:10|109912.2|109862.2|109919.1|109869.1|109919.7|109869.7|109912|109862|19
1730741780000|2024-11-04 17:36:20|109918.6|109868.6|109922|109872|109923.6|109873.6|109916.1|109866.1|43
1730741790000|2024-11-04 17:36:30|109921.5|109871.5|109920.6|109870.6|109924.1|109874.1|109917.3|109867.3|49
1730741800000|2024-11-04 17:36:40|109918.2|109868.2|109933.2|109883.2|109933.7|109883.7|109917.6|109867.6|44
1730741810000|2024-11-04 17:36:50|109933.6|109883.6|109941.6|109891.6|109944.5|109894.5|109933.6|109883.6|50
1730741820000|2024-11-04 17:37:00|109942.3|109892.3|109941.4|109891.4|109946.3|109896.3|109939.2|109889.2|63
1730741830000|2024-11-04 17:37:10|109942.2|109892.2|109941.6|109891.6|109945.5|109895.5|109939.4|109889.4|62
1730741840000|2024-11-04 17:37:20|109940.5|109890.5|109942.9|109892.9|109946|109896|109939.5|109889.5|61
1730741850000|2024-11-04 17:37:30|109942.1|109892.1|109948.7|109898.7|109953.2|109903.2|109942.1|109892.1|63
1730741860000|2024-11-04 17:37:40|109948.9|109898.9|109948.6|109898.6|109953.6|109903.6|109947.7|109897.7|49
1730741870000|2024-11-04 17:37:50|109948.7|109898.7|109954.3|109904.3|109958.5|109908.5|109946.9|109896.9|39
1730741880000|2024-11-04 17:38:00|109953.9|109903.9|109953.3|109903.3|109957.2|109907.2|109952.4|109902.4|38
1730741890000|2024-11-04 17:38:10|109953.1|109903.1|109951|109901|109954.2|109904.2|109949|109899|36
1730741900000|2024-11-04 17:38:20|109950|109900|109945.6|109895.6|109952|109902|109943.9|109893.9|30
1730741910000|2024-11-04 17:38:30|109945.4|109895.4|109947.8|109897.8|109949.4|109899.4|109944.6|109894.6|33
1730741920000|2024-11-04 17:38:40|109947.4|109897.4|109953.4|109903.4|109955.2|109905.2|109946.6|109896.6|37
1730741930000|2024-11-04 17:38:50|109955.5|109905.5|109950.2|109900.2|109955.5|109905.5|109948.7|109898.7|44
1730741940000|2024-11-04 17:39:00|109949.6|109899.6|109974.9|109924.9|109976.3|109926.3|109949.6|109899.6|51
1730741950000|2024-11-04 17:39:10|109975.4|109925.4|109978.8|109928.8|109985|109935|109975.2|109925.2|50
1730741960000|2024-11-04 17:39:20|109979.1|109929.1|109978.3|109928.3|109979.3|109929.3|109977|109927|28
1730741970000|2024-11-04 17:39:30|109977.9|109927.9|109977.8|109927.8|109979.5|109929.5|109976.1|109926.1|31
1730741980000|2024-11-04 17:39:40|109977.9|109927.9|109979.6|109929.6|109982|109932|109977.9|109927.9|17
1730741990000|2024-11-04 17:39:50|109979.5|109929.5|109980.1|109930.1|109983.4|109933.4|109979.4|109929.4|33
1730742000000|2024-11-04 17:40:00|109980.8|109930.8|109998|109948|109998.7|109948.7|109980.4|109930.4|32
1730742010000|2024-11-04 17:40:10|110000.1|109950.1|110002.3|109952.3|110005.5|109955.5|109999.5|109949.5|62
1730742020000|2024-11-04 17:40:20|110003.1|109953.1|110000.9|109950.9|110005.7|109955.7|110000|109950|58
1730742030000|2024-11-04 17:40:30|110001.4|109951.4|109990.8|109940.8|110008|109958|109987.4|109937.4|67
1730742040000|2024-11-04 17:40:40|109990.2|109940.2|109976.1|109926.1|109990.2|109940.2|109975.3|109925.3|60
1730742050000|2024-11-04 17:40:50|109976|109926|109976.1|109926.1|109977.8|109927.8|109974|109924|22
1730742060000|2024-11-04 17:41:00|109975.1|109925.1|109977.9|109927.9|109980|109930|109975.1|109925.1|43
1730742070000|2024-11-04 17:41:10|109976.8|109926.8|109976|109926|109977.5|109927.5|109974.3|109924.3|33
1730742080000|2024-11-04 17:41:20|109976.7|109926.7|109977.2|109927.2|109978.6|109928.6|109974.3|109924.3|51
1730742090000|2024-11-04 17:41:30|109976.3|109926.3|109980.9|109930.9|109982.8|109932.8|109976|109926|41
1730742100000|2024-11-04 17:41:40|109979.8|109929.8|109978.1|109928.1|109981.3|109931.3|109976.5|109926.5|38
1730742110000|2024-11-04 17:41:50|109978.2|109928.2|109975.9|109925.9|109978.4|109928.4|109972.3|109922.3|52
1730742120000|2024-11-04 17:42:00|109978.1|109928.1|109978.3|109928.3|109981.2|109931.2|109977.4|109927.4|38
1730742130000|2024-11-04 17:42:10|109978.2|109928.2|109979.6|109929.6|109980.2|109930.2|109977.5|109927.5|16
1730742140000|2024-11-04 17:42:20|109979.2|109929.2|109963.7|109938.7|109982.1|109945|109962.8|109928.2|37
1730742150000|2024-11-04 17:42:30|109965.4|109940.4|109976.6|109926.6|109976.6|109943.5|109963.8|109925.8|37
1730742160000|2024-11-04 17:42:40|109976|109926|109969.2|109919.2|109976.1|109926.1|109965.9|109915.9|62
1730742170000|2024-11-04 17:42:50|109970.5|109920.5|109970.2|109920.2|109972.3|109922.3|109968.1|109918.1|58
1730742180000|2024-11-04 17:43:00|109969.8|109919.8|109970|109920|109972|109922|109966.8|109916.8|69
1730742190000|2024-11-04 17:43:10|109969.7|109919.7|109981.9|109931.9|109981.9|109931.9|109969.7|109919.7|60
1730742200000|2024-11-04 17:43:20|109983.8|109933.8|109990.2|109940.2|110000.5|109950.5|109982.5|109932.5|52
1730742210000|2024-11-04 17:43:30|109988.9|109938.9|109995.4|109945.4|109996.2|109946.2|109986|109936|29
1730742220000|2024-11-04 17:43:40|109994.8|109944.8|110001.4|109951.4|110002|109952|109994.8|109944.8|50
1730742230000|2024-11-04 17:43:50|110001.2|109951.2|110007.8|109957.8|110008.9|109958.9|110001.2|109951.2|56
1730742240000|2024-11-04 17:44:00|110007.4|109957.4|110003.8|109953.8|110009.8|109959.8|110003.3|109953.3|53
1730742250000|2024-11-04 17:44:10|110003.5|109953.5|110004.9|109954.9|110006.7|109956.7|110001.7|109951.7|55
1730742260000|2024-11-04 17:44:20|110004.2|109954.2|109997|109947|110005.3|109955.3|109997|109947|71
1730742270000|2024-11-04 17:44:30|109998|109948|109998.9|109948.9|110004.1|109954.1|109994.8|109944.8|48
1730742280000|2024-11-04 17:44:40|109999|109949|109996.3|109946.3|110000.5|109950.5|109996.2|109946.2|36
1730742290000|2024-11-04 17:44:50|109995.8|109945.8|110006.6|109956.6|110007.2|109957.2|109995.8|109945.8|37
1730742300000|2024-11-04 17:45:00|110005.7|109955.7|110009|109959|110009.5|109959.5|110005.2|109955.2|37
1730742310000|2024-11-04 17:45:10|110007.3|109957.3|110008.5|109958.5|110010.4|109960.4|110004.9|109954.9|38
1730742320000|2024-11-04 17:45:20|110006.2|109956.2|109999.9|109949.9|110006.6|109956.6|109995.9|109945.9|45
1730742330000|2024-11-04 17:45:30|109999|109949|109983.8|109933.8|110002.5|109952.5|109983.1|109933.1|57
1730742340000|2024-11-04 17:45:40|109984.2|109934.2|109984|109934|109985.5|109935.5|109981.3|109931.3|42
1730742350000|2024-11-04 17:45:50|109983.2|109933.2|109983.6|109933.6|109984.9|109934.9|109981.1|109931.1|42
1730742360000|2024-11-04 17:46:00|109984.3|109934.3|109980.5|109930.5|109984.3|109934.3|109980.5|109930.5|23
1730742370000|2024-11-04 17:46:10|109981.5|109931.5|109980.4|109930.4|109983.5|109933.5|109977.7|109927.7|29
1730742380000|2024-11-04 17:46:20|109979.6|109929.6|109975.3|109925.3|109982.2|109932.2|109974.5|109924.5|28
1730742390000|2024-11-04 17:46:30|109978.4|109928.4|109988.3|109938.3|109989.1|109939.1|109978.4|109928.4|26
1730742400000|2024-11-04 17:46:40|109988.5|109938.5|109999.8|109949.8|110001.5|109951.5|109988.3|109938.3|42
1730742410000|2024-11-04 17:46:50|109999.7|109949.7|110006.5|109956.5|110007.4|109957.4|109999|109949|41
1730742420000|2024-11-04 17:47:00|110006.3|109956.3|110000|109950|110008.2|109958.2|109998.9|109948.9|21
1730742430000|2024-11-04 17:47:10|110001|109951|109983.3|109933.3|110001.3|109951.3|109983.3|109933.3|40
1730742440000|2024-11-04 17:47:20|109983.8|109933.8|109977.6|109927.6|109985.5|109935.5|109975.3|109925.3|37
1730742450000|2024-11-04 17:47:30|109977.5|109927.5|109979.1|109929.1|109982.7|109932.7|109976.2|109926.2|38
1730742460000|2024-11-04 17:47:40|109978.9|109928.9|109970.3|109920.3|109982.5|109932.5|109969.8|109919.8|46
1730742470000|2024-11-04 17:47:50|109970.1|109920.1|109967.9|109917.9|109973.4|109923.4|109966.7|109916.7|33
1730742480000|2024-11-04 17:48:00|109968.5|109918.5|109965|109915|109968.7|109918.7|109965|109915|22
1730742490000|2024-11-04 17:48:10|109964.9|109914.9|109966.3|109916.3|109967.9|109917.9|109964.9|109914.9|29
1730742500000|2024-11-04 17:48:20|109966.5|109916.5|109967.8|109917.8|109969.2|109919.2|109964.7|109914.7|41
1730742510000|2024-11-04 17:48:30|109968.4|109918.4|109968.8|109918.8|109976.7|109926.7|109967.8|109917.8|48
1730742520000|2024-11-04 17:48:40|109971.3|109921.3|109975|109925|109976.8|109926.8|109969.6|109919.6|43
1730742530000|2024-11-04 17:48:50|109975.5|109925.5|109971.4|109921.4|109975.9|109925.9|109969.9|109919.9|33
1730742540000|2024-11-04 17:49:00|109971.1|109921.1|109974.5|109924.5|109975.1|109925.1|109970.7|109920.7|22
1730742550000|2024-11-04 17:49:10|109974.4|109924.4|109974|109924|109976.9|109926.9|109973.6|109923.6|11
1730742560000|2024-11-04 17:49:20|109971.9|109921.9|109961.6|109911.6|109972.3|109922.3|109960.7|109910.7|37
1730742570000|2024-11-04 17:49:30|109961.8|109911.8|109960.5|109910.5|109963.5|109913.5|109960.5|109910.5|17
1730742580000|2024-11-04 17:49:40|109960.8|109910.8|109956.9|109906.9|109961.5|109911.5|109954.7|109904.7|28
1730742590000|2024-11-04 17:49:50|109955.8|109905.8|109956|109906|109957.4|109907.4|109952|109902|23
1730742600000|2024-11-04 17:50:00|109956.2|109906.2|109948.7|109898.7|109956.2|109906.2|109948.7|109898.7|39
1730742610000|2024-11-04 17:50:10|109951.7|109901.7|109956.3|109906.3|109959.5|109909.5|109951.5|109901.5|32
1730742620000|2024-11-04 17:50:20|109959.1|109909.1|109956.8|109906.8|109959.6|109909.6|109956.2|109906.2|12
1730742630000|2024-11-04 17:50:30|109955.7|109905.7|109949.7|109899.7|109966|109916|109949.6|109899.6|31
1730742640000|2024-11-04 17:50:40|109949.2|109899.2|109938|109888|109950.5|109900.5|109935.7|109885.7|41
1730742650000|2024-11-04 17:50:50|109937.6|109887.6|109940.1|109890.1|109942.3|109892.3|109937.4|109887.4|22
1730742660000|2024-11-04 17:51:00|109941.1|109891.1|109941.9|109891.9|109945.9|109895.9|109939.8|109889.8|34
1730742670000|2024-11-04 17:51:10|109941.7|109891.7|109944|109894|109944|109894|109940.6|109890.6|12
1730742680000|2024-11-04 17:51:20|109943.8|109893.8|109942.9|109892.9|109944.7|109894.7|109939.9|109889.9|29
1730742690000|2024-11-04 17:51:30|109943.1|109893.1|109937.1|109887.1|109944|109894|109935.2|109885.2|20
1730742700000|2024-11-04 17:51:40|109935.1|109885.1|109930.4|109880.4|109935.1|109885.1|109925.6|109875.6|32
1730742710000|2024-11-04 17:51:50|109929.9|109879.9|109936.5|109886.5|109939.1|109889.1|109929.6|109879.6|32
1730742720000|2024-11-04 17:52:00|109935.9|109885.9|109939.6|109889.6|109947.9|109897.9|109935.4|109885.4|38
1730742730000|2024-11-04 17:52:10|109938.7|109888.7|109923.5|109873.5|109938.7|109888.7|109922.4|109872.4|27
1730742740000|2024-11-04 17:52:20|109922.7|109872.7|109915.8|109865.8|109924.9|109874.9|109914.6|109864.6|40
1730742750000|2024-11-04 17:52:30|109916.4|109866.4|109915.3|109865.3|109918.2|109868.2|109914.2|109864.2|28
1730742760000|2024-11-04 17:52:40|109916.3|109866.3|109913.9|109863.9|109916.7|109866.7|109913.6|109863.6|22
1730742770000|2024-11-04 17:52:50|109913.6|109863.6|109912.5|109862.5|109913.7|109863.7|109911.5|109861.5|21
1730742780000|2024-11-04 17:53:00|109912.7|109862.7|109912|109862|109914.3|109864.3|109910.7|109860.7|16
1730742790000|2024-11-04 17:53:10|109911.6|109861.6|109912|109862|109913.1|109863.1|109911.1|109861.1|10
1730742800000|2024-11-04 17:53:20|109912.7|109862.7|109914.4|109864.4|109914.5|109864.5|109912|109862|9
1730742810000|2024-11-04 17:53:30|109915.4|109865.4|109917.3|109867.3|109923.7|109873.7|109914|109864|47
1730742820000|2024-11-04 17:53:40|109917|109867|109917.9|109867.9|109921.1|109871.1|109913.5|109863.5|39
1730742830000|2024-11-04 17:53:50|109917|109867|109915.5|109865.5|109922.5|109872.5|109914.8|109864.8|40
1730742840000|2024-11-04 17:54:00|109915.9|109865.9|109912.9|109862.9|109915.9|109865.9|109912|109862|23
1730742850000|2024-11-04 17:54:10|109913.3|109863.3|109909.2|109859.2|109915.2|109865.2|109906.8|109856.8|35
1730742860000|2024-11-04 17:54:20|109908.8|109858.8|109911.1|109861.1|109911.6|109861.6|109907.5|109857.5|19
1730742870000|2024-11-04 17:54:30|109910.5|109860.5|109913|109863|109916.6|109866.6|109908.8|109858.8|32
1730742880000|2024-11-04 17:54:40|109915.2|109865.2|109912.1|109862.1|109917.9|109867.9|109909.1|109859.1|40
1730742890000|2024-11-04 17:54:50|109912.6|109862.6|109911.9|109861.9|109912.6|109862.6|109911.2|109861.2|12
1730742900000|2024-11-04 17:55:00|109908.4|109858.4|109909.2|109859.2|109910|109860|109908.2|109858.2|16
1730742910000|2024-11-04 17:55:10|109910|109860|109910.8|109860.8|109913.7|109863.7|109908.7|109858.7|31
1730742920000|2024-11-04 17:55:20|109912.3|109862.3|109919.5|109869.5|109922.2|109872.2|109911|109861|56
1730742930000|2024-11-04 17:55:30|109919.8|109869.8|109919.1|109869.1|109923.4|109873.4|109916.9|109866.9|28
1730742940000|2024-11-04 17:55:40|109918.8|109868.8|109914.9|109864.9|109918.8|109868.8|109914.6|109864.6|19
1730742950000|2024-11-04 17:55:50|109915.5|109865.5|109914.4|109864.4|109919.1|109869.1|109913.5|109863.5|49
1730742960000|2024-11-04 17:56:00|109916.6|109866.6|109918.9|109868.9|109926|109876|109914.4|109864.4|57
1730742970000|2024-11-04 17:56:10|109918.6|109868.6|109926.6|109876.6|109931.5|109881.5|109916.8|109866.8|45
1730742980000|2024-11-04 17:56:20|109927.8|109877.8|109927.2|109877.2|109930.6|109880.6|109925.7|109875.7|39
1730742990000|2024-11-04 17:56:30|109929.2|109879.2|109923.6|109873.6|109931.3|109881.3|109923.5|109873.5|29
1730743000000|2024-11-04 17:56:40|109923.4|109873.4|109923.3|109873.3|109927.7|109877.7|109919.8|109869.8|66
1730743010000|2024-11-04 17:56:50|109926.2|109876.2|109934.9|109884.9|109935.4|109885.4|109923|109873|51
1730743020000|2024-11-04 17:57:00|109934.8|109884.8|109937.4|109887.4|109937.9|109887.9|109933|109883|48
1730743030000|2024-11-04 17:57:10|109936.7|109886.7|109939|109889|109939|109889|109934.6|109884.6|47
1730743040000|2024-11-04 17:57:20|109937.8|109887.8|109938.2|109888.2|109938.7|109888.7|109933.4|109883.4|50
1730743050000|2024-11-04 17:57:30|109936.3|109886.3|109931.9|109881.9|109937.2|109887.2|109931.3|109881.3|31
1730743060000|2024-11-04 17:57:40|109931.8|109881.8|109935.8|109885.8|109935.8|109885.8|109931.8|109881.8|37
1730743070000|2024-11-04 17:57:50|109934.7|109884.7|109931.5|109881.5|109934.8|109884.8|109929.5|109879.5|43
1730743080000|2024-11-04 17:58:00|109929.9|109879.9|109931.4|109881.4|109938.9|109888.9|109929.9|109879.9|46
1730743090000|2024-11-04 17:58:10|109931.2|109881.2|109934.4|109884.4|109935.1|109885.1|109927.8|109877.8|29
1730743100000|2024-11-04 17:58:20|109935|109885|109937.4|109887.4|109937.6|109887.6|109934.6|109884.6|24
1730743110000|2024-11-04 17:58:30|109937.3|109887.3|109933.8|109883.8|109937.3|109887.3|109932.5|109882.5|32
1730743120000|2024-11-04 17:58:40|109933.4|109883.4|109933.6|109883.6|109934.3|109884.3|109932|109882|26
1730743130000|2024-11-04 17:58:50|109933|109883|109933.6|109883.6|109934.8|109884.8|109932.6|109882.6|15
1730743140000|2024-11-04 17:59:00|109933.9|109883.9|109934.3|109884.3|109934.6|109884.6|109932.2|109882.2|20
1730743150000|2024-11-04 17:59:10|109932.5|109882.5|109932.6|109882.6|109934.6|109884.6|109931.2|109881.2|21
1730743160000|2024-11-04 17:59:20|109933.5|109883.5|109931.7|109881.7|109934.5|109884.5|109931.6|109881.6|12
1730743170000|2024-11-04 17:59:30|109931.3|109881.3|109933.7|109883.7|109934.9|109884.9|109931.3|109881.3|19
1730743180000|2024-11-04 17:59:40|109934|109884|109934|109884|109939.2|109889.2|109932.3|109882.3|43
1730743190000|2024-11-04 17:59:50|109934.3|109884.3|109933.3|109883.3|109941.3|109891.3|109931.5|109881.5|57
1730743200000|2024-11-04 18:00:00|109930.9|109880.9|109933.4|109883.4|109933.5|109883.5|109927.8|109877.8|31
1730743210000|2024-11-04 18:00:10|109933.1|109883.1|109935.1|109885.1|109935.1|109885.1|109933.1|109883.1|16
1730743220000|2024-11-04 18:00:20|109934.6|109884.6|109934.1|109884.1|109934.6|109884.6|109928.4|109878.4|46
1730743230000|2024-11-04 18:00:30|109934.6|109884.6|109934.7|109884.7|109937.9|109887.9|109930.6|109880.6|44
1730743240000|2024-11-04 18:00:40|109933.9|109883.9|109933.9|109883.9|109935|109885|109932.9|109882.9|28
1730743250000|2024-11-04 18:00:50|109933.6|109883.6|109934.3|109884.3|109936.5|109886.5|109932.9|109882.9|24
1730743260000|2024-11-04 18:01:00|109934|109884|109932.4|109882.4|109938.3|109888.3|109931.4|109881.4|66
1730743270000|2024-11-04 18:01:10|109936.3|109886.3|109931.8|109881.8|109938.2|109888.2|109929.2|109879.2|59
1730743280000|2024-11-04 18:01:20|109933.6|109883.6|109937.8|109887.8|109941.7|109891.7|109932.1|109882.1|49
1730743290000|2024-11-04 18:01:30|109935.3|109885.3|109934.9|109884.9|109940.9|109890.9|109932.5|109882.5|40
1730743300000|2024-11-04 18:01:40|109934.5|109884.5|109936.3|109886.3|109938|109888|109932.3|109882.3|40
1730743310000|2024-11-04 18:01:50|109937.3|109887.3|109935.4|109885.4|109937.7|109887.7|109932.7|109882.7|38
1730743320000|2024-11-04 18:02:00|109934.9|109884.9|109970.2|109920.2|109975.2|109925.2|109934.9|109884.9|55
1730743330000|2024-11-04 18:02:10|109972.2|109922.2|109978|109928|109978|109928|109969.5|109919.5|60
1730743340000|2024-11-04 18:02:20|109976.1|109926.1|109991.9|109941.9|109991.9|109941.9|109974.1|109924.1|69
1730743350000|2024-11-04 18:02:30|109991.7|109941.7|109998.9|109948.9|110002.1|109952.1|109991.2|109941.2|59
1730743360000|2024-11-04 18:02:40|110001|109951|109997.4|109947.4|110001.2|109951.2|109993.6|109943.6|62
1730743370000|2024-11-04 18:02:50|109995.9|109945.9|110003.4|109953.4|110003.4|109953.4|109995.9|109945.9|60
1730743380000|2024-11-04 18:03:00|110003.1|109953.1|110000|109950|110003.1|109953.1|109998.8|109948.8|61
1730743390000|2024-11-04 18:03:10|109999.2|109949.2|110000|109950|110006.1|109956.1|109997.7|109947.7|70
1730743400000|2024-11-04 18:03:20|110000.7|109950.7|110012.7|109962.7|110012.7|109962.7|110000.7|109950.7|74
1730743410000|2024-11-04 18:03:30|110010.4|109960.4|110025.2|109975.2|110026.4|109976.4|110009.1|109959.1|72
1730743420000|2024-11-04 18:03:40|110024.4|109974.4|110026.9|109976.9|110029.6|109979.6|110019.1|109969.1|52
1730743430000|2024-11-04 18:03:50|110028.6|109978.6|110028|109978|110029.8|109979.8|110026.9|109976.9|44
1730743440000|2024-11-04 18:04:00|110028.6|109978.6|110029.4|109979.4|110033.4|109983.4|110027.4|109977.4|68
1730743450000|2024-11-04 18:04:10|110030.2|109980.2|110031.2|109981.2|110032.7|109982.7|110027.6|109977.6|75
1730743460000|2024-11-04 18:04:20|110030.2|109980.2|110028.1|109978.1|110031.9|109981.9|110026.9|109976.9|75
1730743470000|2024-11-04 18:04:30|110028.2|109978.2|110024|109974|110031.8|109981.8|110023.1|109973.1|75
1730743480000|2024-11-04 18:04:40|110024.5|109974.5|110013.4|109988.4|110026.5|109989|110010.9|109972.2|65
1730743490000|2024-11-04 18:04:50|110012.7|109987.7|110012.3|109987.3|110014|109989|110010.2|109985.2|67
1730743500000|2024-11-04 18:05:00|110012.2|109987.2|110026.2|109976.2|110027.8|109988.9|110011.1|109975.7|67
1730743510000|2024-11-04 18:05:10|110025.1|109975.1|110029.1|109979.1|110029.9|109979.9|110022.9|109972.9|68
1730743520000|2024-11-04 18:05:20|110024.5|109974.5|110026.7|109976.7|110029.2|109979.2|110021.7|109971.7|58
1730743530000|2024-11-04 18:05:30|110027.2|109977.2|110018.3|109968.3|110027.5|109977.5|110015.2|109965.2|59
1730743540000|2024-11-04 18:05:40|110017.9|109967.9|110000.1|109950.1|110018.2|109968.2|109999.2|109949.2|58
1730743550000|2024-11-04 18:05:50|110001.2|109951.2|110002.7|109952.7|110003|109953|109998|109948|56
1730743560000|2024-11-04 18:06:00|110002.9|109952.9|110000.4|109950.4|110006.8|109956.8|109998.5|109948.5|56
1730743570000|2024-11-04 18:06:10|110001.1|109951.1|110020.7|109970.7|110023|109973|109999.8|109949.8|65
1730743580000|2024-11-04 18:06:20|110020.3|109970.3|110030.7|109980.7|110034.8|109984.8|110020.3|109970.3|63
1730743590000|2024-11-04 18:06:30|110030.4|109980.4|110044.5|109994.5|110044.5|109994.5|110029.6|109979.6|66
1730743600000|2024-11-04 18:06:40|110042.3|109992.3|110047.6|109997.6|110050.4|110000.4|110041.6|109991.6|71
1730743610000|2024-11-04 18:06:50|110048.5|109998.5|110048.7|109998.7|110053.1|110003.1|110046.5|109996.5|75
1730743620000|2024-11-04 18:07:00|110049.1|109999.1|110057.7|110007.7|110059.4|110009.4|110049.1|109999.1|69
1730743630000|2024-11-04 18:07:10|110058.9|110008.9|110059.2|110009.2|110061.5|110011.5|110055.1|110005.1|65
1730743640000|2024-11-04 18:07:20|110059.5|110009.5|110064.3|110014.3|110064.3|110014.3|110058.1|110008.1|58
1730743650000|2024-11-04 18:07:30|110064.9|110014.9|110063.1|110013.1|110068.5|110018.5|110061.9|110011.9|66
1730743660000|2024-11-04 18:07:40|110065.9|110015.9|110070.6|110020.6|110074.8|110024.8|110061.7|110011.7|70
1730743670000|2024-11-04 18:07:50|110072.4|110022.4|110070.3|110020.3|110075.1|110025.1|110069.2|110019.2|63
1730743680000|2024-11-04 18:08:00|110069.7|110019.7|110066.1|110016.1|110073.5|110023.5|110065.1|110015.1|69
1730743690000|2024-11-04 18:08:10|110065.1|110015.1|110087.3|110037.3|110087.3|110037.3|110065.1|110015.1|66
1730743700000|2024-11-04 18:08:20|110089.3|110039.3|110098.3|110048.3|110098.3|110048.3|110088.8|110038.8|55
1730743710000|2024-11-04 18:08:30|110102.3|110052.3|110101.9|110051.9|110107.4|110057.4|110100.4|110050.4|72
1730743720000|2024-11-04 18:08:40|110102.8|110052.8|110101.9|110051.9|110108.5|110058.5|110101.1|110051.1|77
1730743730000|2024-11-04 18:08:50|110103.4|110053.4|110105.3|110055.3|110108.4|110058.4|110103.1|110053.1|68
1730743740000|2024-11-04 18:09:00|110105.6|110055.6|110103.7|110053.7|110106.7|110056.7|110099.7|110049.7|74
1730743750000|2024-11-04 18:09:10|110104.4|110054.4|110097.1|110047.1|110104.4|110054.4|110096|110046|72
1730743760000|2024-11-04 18:09:20|110096|110046|110100.4|110050.4|110101.4|110051.4|110093.9|110043.9|68
1730743770000|2024-11-04 18:09:30|110099.6|110049.6|110093.8|110043.8|110101.7|110051.7|110091.1|110041.1|72
1730743780000|2024-11-04 18:09:40|110094.2|110044.2|110090.5|110040.5|110094.5|110050.2|110073.7|110036.3|65
1730743790000|2024-11-04 18:09:50|110092.1|110042.1|110078.7|110053.7|110094.2|110054.3|110071.6|110038.8|57
1730743800000|2024-11-04 18:10:00|110078.9|110053.9|110076.8|110026.8|110084.8|110053.9|110071.7|110024.9|60
1730743810000|2024-11-04 18:10:10|110078|110028|110072.5|110022.5|110078.1|110028.1|110070.5|110020.5|59
1730743820000|2024-11-04 18:10:20|110071.7|110021.7|110074.6|110024.6|110076.4|110026.4|110071.1|110021.1|51
1730743830000|2024-11-04 18:10:30|110075.7|110025.7|110078.3|110028.3|110078.3|110028.3|110073.1|110023.1|55
1730743840000|2024-11-04 18:10:40|110076.9|110026.9|110068.5|110018.5|110078|110028|110068.5|110018.5|63
1730743850000|2024-11-04 18:10:50|110067.4|110017.4|110059.9|110009.9|110068.4|110018.4|110056.2|110006.2|65
1730743860000|2024-11-04 18:11:00|110060.5|110010.5|110067.3|110017.3|110069.3|110019.3|110058.7|110008.7|70
1730743870000|2024-11-04 18:11:10|110068|110018|110072.7|110022.7|110074.1|110024.1|110064.1|110014.1|58
1730743880000|2024-11-04 18:11:20|110072.6|110022.6|110059.5|110009.5|110072.6|110022.6|110059.5|110009.5|61
1730743890000|2024-11-04 18:11:30|110060|110010|110059.7|110009.7|110063.5|110013.5|110059.7|110009.7|60
1730743900000|2024-11-04 18:11:40|110059.6|110009.6|110059.3|110009.3|110063.2|110013.2|110057.7|110007.7|44
1730743910000|2024-11-04 18:11:50|110056.8|110006.8|110066.3|110016.3|110067.8|110017.8|110056.8|110006.8|48
1730743920000|2024-11-04 18:12:00|110065.9|110015.9|110079.3|110029.3|110079.7|110029.7|110065.7|110015.7|64
1730743930000|2024-11-04 18:12:10|110078.8|110028.8|110061.1|110011.1|110080.6|110030.6|110061.1|110011.1|56
1730743940000|2024-11-04 18:12:20|110060.1|110010.1|110060.6|110010.6|110064.3|110014.3|110057.5|110007.5|57
1730743950000|2024-11-04 18:12:30|110059.8|110009.8|110056.5|110006.5|110065|110015|110055.6|110005.6|61
1730743960000|2024-11-04 18:12:40|110055.6|110005.6|110039.5|109989.5|110056.4|110006.4|110038.4|109988.4|43
1730743970000|2024-11-04 18:12:50|110040.1|109990.1|110033.3|109983.3|110042|109992|110032.1|109982.1|61
1730743980000|2024-11-04 18:13:00|110034|109984|110031|109981|110035|109985|110030.3|109980.3|58
1730743990000|2024-11-04 18:13:10|110030.7|109980.7|110026.6|109976.6|110031.9|109981.9|110026.4|109976.4|31
1730744000000|2024-11-04 18:13:20|110026.8|109976.8|110022.7|109972.7|110027.1|109977.1|110021.3|109971.3|44
1730744010000|2024-11-04 18:13:30|110021.8|109971.8|110028.2|109978.2|110028.2|109978.2|110021.3|109971.3|43
1730744020000|2024-11-04 18:13:40|110027.3|109977.3|110029.7|109979.7|110030.9|109980.9|110027.3|109977.3|52
1730744030000|2024-11-04 18:13:50|110030.1|109980.1|110008.8|109958.8|110030.1|109980.1|110006.9|109956.9|63
1730744040000|2024-11-04 18:14:00|110007.8|109957.8|110002.1|109952.1|110007.8|109957.8|109999.6|109949.6|51
1730744050000|2024-11-04 18:14:10|110001.6|109951.6|110007.3|109957.3|110008.4|109958.4|109999.6|109949.6|46
1730744060000|2024-11-04 18:14:20|110004.7|109954.7|110007.3|109957.3|110011|109961|110004.7|109954.7|60
1730744070000|2024-11-04 18:14:30|110008.2|109958.2|110002.9|109952.9|110008.8|109958.8|110002.9|109952.9|48
1730744080000|2024-11-04 18:14:40|110002.8|109952.8|110006|109956|110006.8|109956.8|110000.7|109950.7|38
1730744090000|2024-11-04 18:14:50|110006.8|109956.8|110005.5|109955.5|110009.3|109959.3|110004.4|109954.4|30
1730744100000|2024-11-04 18:15:00|110006|109956|110011.2|109961.2|110016.2|109966.2|110006|109956|47
1730744110000|2024-11-04 18:15:10|110012.4|109962.4|110012.7|109962.7|110015.4|109965.4|110008.8|109958.8|48
1730744120000|2024-11-04 18:15:20|110012.9|109962.9|110020.5|109970.5|110020.5|109970.5|110012.4|109962.4|56
1730744130000|2024-11-04 18:15:30|110022.2|109972.2|110006.8|109956.8|110023.2|109973.2|110006.8|109956.8|41
1730744140000|2024-11-04 18:15:40|110006.7|109956.7|110011.1|109961.1|110011.3|109961.3|110006|109956|40
1730744150000|2024-11-04 18:15:50|110011|109961|110011.1|109961.1|110012.4|109962.4|110006.2|109956.2|48
1730744160000|2024-11-04 18:16:00|110009.9|109959.9|110024.3|109974.3|110024.3|109974.3|110008.1|109958.1|63
1730744170000|2024-11-04 18:16:10|110024.4|109974.4|110035.7|109985.7|110036.4|109986.4|110024.4|109974.4|45
1730744180000|2024-11-04 18:16:20|110035.8|109985.8|110036.3|109986.3|110037|109987|110029.5|109979.5|46
1730744190000|2024-11-04 18:16:30|110036.1|109986.1|110038|109988|110039.6|109989.6|110034.4|109984.4|22
1730744200000|2024-11-04 18:16:40|110037.5|109987.5|110032.2|109982.2|110037.5|109987.5|110031|109981|27
1730744210000|2024-11-04 18:16:50|110036.1|109986.1|110038.7|109988.7|110038.7|109988.7|110034.3|109984.3|28
1730744220000|2024-11-04 18:17:00|110039.1|109989.1|110038|109988|110040.6|109990.6|110037.5|109987.5|36
1730744230000|2024-11-04 18:17:10|110038.5|109988.5|110042.3|109992.3|110043.6|109993.6|110035.4|109985.4|36
1730744240000|2024-11-04 18:17:20|110042.5|109992.5|110038.5|109988.5|110043.2|109993.2|110038.2|109988.2|33
1730744250000|2024-11-04 18:17:30|110038.9|109988.9|110037.9|109987.9|110039.7|109989.7|110036.8|109986.8|28
1730744260000|2024-11-04 18:17:40|110037.3|109987.3|110031.3|109981.3|110037.3|109987.3|110027.9|109977.9|34
1730744270000|2024-11-04 18:17:50|110031.4|109981.4|110030.8|109980.8|110033.8|109983.8|110029.2|109979.2|29
1730744280000|2024-11-04 18:18:00|110029.9|109979.9|110027.8|109977.8|110030.5|109980.5|110026.3|109976.3|52
1730744290000|2024-11-04 18:18:10|110028.9|109978.9|110029.4|109979.4|110029.4|109979.4|110026.5|109976.5|63
1730744300000|2024-11-04 18:18:20|110031.5|109981.5|110030.9|109980.9|110032|109982|110027|109977|57
1730744310000|2024-11-04 18:18:30|110031.8|109981.8|110027.7|109977.7|110033.2|109983.2|110026.1|109976.1|54
1730744320000|2024-11-04 18:18:40|110027.3|109977.3|110008.2|109958.2|110029.2|109979.2|110006.9|109956.9|58
1730744330000|2024-11-04 18:18:50|110008.8|109958.8|110005.3|109955.3|110008.8|109958.8|110005.1|109955.1|22
1730744340000|2024-11-04 18:19:00|110006.1|109956.1|110005.7|109955.7|110006.7|109956.7|110005|109955|20
1730744350000|2024-11-04 18:19:10|110001.9|109951.9|110006.1|109956.1|110006.1|109956.1|110001.1|109951.1|22
1730744360000|2024-11-04 18:19:20|110006.7|109956.7|110002.6|109952.6|110007.6|109957.6|110002.6|109952.6|28
1730744370000|2024-11-04 18:19:30|110001.3|109951.3|110001.4|109951.4|110002.3|109952.3|110000.8|109950.8|15
1730744380000|2024-11-04 18:19:40|110001.6|109951.6|110001|109951|110002.9|109952.9|110001|109951|21
1730744390000|2024-11-04 18:19:50|110001.1|109951.1|110025.4|109975.4|110025.4|109975.4|110001|109951|22
1730744400000|2024-11-04 18:20:00|110030.7|109980.7|110034.2|109984.2|110035.1|109985.1|110030.7|109980.7|48
1730744410000|2024-11-04 18:20:10|110034.5|109984.5|110037.9|109987.9|110038.9|109988.9|110034|109984|31
1730744420000|2024-11-04 18:20:20|110038.2|109988.2|110038.8|109988.8|110041.8|109991.8|110038.2|109988.2|39
1730744430000|2024-11-04 18:20:30|110039|109989|110055|110005|110055|110005|110038|109988|41
1730744440000|2024-11-04 18:20:40|110055.2|110005.2|110057|110007|110057.6|110007.6|110051.7|110001.7|43
1730744450000|2024-11-04 18:20:50|110056.9|110006.9|110061.5|110011.5|110063.2|110013.2|110055.9|110005.9|32
1730744460000|2024-11-04 18:21:00|110060.9|110010.9|110066.3|110016.3|110069.3|110019.3|110060.9|110010.9|47
1730744470000|2024-11-04 18:21:10|110065.7|110015.7|110065.9|110015.9|110069.4|110019.4|110064.8|110014.8|39
1730744480000|2024-11-04 18:21:20|110065.3|110015.3|110062.5|110012.5|110066.9|110016.9|110062.5|110012.5|39
1730744490000|2024-11-04 18:21:30|110063.4|110013.4|110071|110021|110071.4|110021.4|110063.4|110013.4|39
1730744500000|2024-11-04 18:21:40|110070.9|110020.9|110066.7|110016.7|110071.6|110021.6|110066.6|110016.6|24
1730744510000|2024-11-04 18:21:50|110066.1|110016.1|110063.4|110013.4|110066.1|110016.1|110062.4|110012.4|38
1730744520000|2024-11-04 18:22:00|110062.7|110012.7|110062.4|110012.4|110067.4|110017.4|110061.9|110011.9|47
1730744530000|2024-11-04 18:22:10|110062.9|110012.9|110054.9|110004.9|110063.8|110013.8|110053.8|110003.8|27
1730744540000|2024-11-04 18:22:20|110052.1|110002.1|110050.3|110000.3|110053.8|110003.8|110048.1|109998.1|37
1730744550000|2024-11-04 18:22:30|110050.4|110000.4|110051.4|110001.4|110052.6|110002.6|110049.1|109999.1|46
1730744560000|2024-11-04 18:22:40|110051.7|110001.7|110055.5|110005.5|110055.8|110005.8|110051.3|110001.3|27
1730744570000|2024-11-04 18:22:50|110056.4|110006.4|110057.9|110007.9|110058.2|110008.2|110054.7|110004.7|22
1730744580000|2024-11-04 18:23:00|110057.3|110007.3|110062.7|110012.7|110062.8|110012.8|110056.1|110006.1|50
1730744590000|2024-11-04 18:23:10|110062.9|110012.9|110058.8|110008.8|110063.7|110013.7|110058.8|110008.8|19
1730744600000|2024-11-04 18:23:20|110058.3|110008.3|110051.4|110001.4|110058.9|110008.9|110051.4|110001.4|25
1730744610000|2024-11-04 18:23:30|110051.5|110001.5|110054.4|110004.4|110055|110005|110051.5|110001.5|9
1730744620000|2024-11-04 18:23:40|110055|110005|110057.6|110007.6|110057.8|110007.8|110050.3|110000.3|35
1730744630000|2024-11-04 18:23:50|110058.3|110008.3|110068.8|110018.8|110069.6|110019.6|110056.5|110006.5|40
1730744640000|2024-11-04 18:24:00|110064.7|110014.7|110068.5|110018.5|110069.5|110019.5|110064.7|110014.7|39
1730744650000|2024-11-04 18:24:10|110068.6|110018.6|110072.9|110022.9|110075.4|110025.4|110068.6|110018.6|39
1730744660000|2024-11-04 18:24:20|110072.2|110022.2|110063.3|110013.3|110072.2|110022.2|110062.4|110012.4|35
1730744670000|2024-11-04 18:24:30|110063.8|110013.8|110068.1|110018.1|110069.2|110019.2|110063.1|110013.1|16
1730744680000|2024-11-04 18:24:40|110069|110019|110064.3|110014.3|110070.7|110020.7|110063.5|110013.5|41
1730744690000|2024-11-04 18:24:50|110065.5|110015.5|110064.5|110014.5|110065.7|110015.7|110062.3|110012.3|55
1730744700000|2024-11-04 18:25:00|110064.4|110014.4|110066.7|110016.7|110066.9|110016.9|110064.2|110014.2|15
1730744710000|2024-11-04 18:25:10|110067.1|110017.1|110070.8|110020.8|110075|110025|110067.1|110017.1|27
1730744720000|2024-11-04 18:25:20|110071.3|110021.3|110074.6|110024.6|110075.7|110025.7|110070.4|110020.4|21
1730744730000|2024-11-04 18:25:30|110074.1|110024.1|110077.4|110027.4|110083.2|110033.2|110073.8|110023.8|24
1730744740000|2024-11-04 18:25:40|110077.3|110027.3|110069.7|110019.7|110078.7|110028.7|110065.7|110015.7|30
1730744750000|2024-11-04 18:25:50|110069.2|110019.2|110069.2|110019.2|110070.8|110020.8|110068.7|110018.7|13
1730744760000|2024-11-04 18:26:00|110069.5|110019.5|110079.1|110029.1|110080.2|110030.2|110069.5|110019.5|19
1730744770000|2024-11-04 18:26:10|110079|110029|110085.4|110035.4|110087.4|110037.4|110079|110029|24
1730744780000|2024-11-04 18:26:20|110085.3|110035.3|110085.6|110035.6|110087.8|110037.8|110084.9|110034.9|15
1730744790000|2024-11-04 18:26:30|110085.7|110035.7|110082.6|110032.6|110085.8|110035.8|110081.7|110031.7|24
1730744800000|2024-11-04 18:26:40|110083.1|110033.1|110079.6|110029.6|110083.1|110033.1|110079.5|110029.5|14
1730744810000|2024-11-04 18:26:50|110080.6|110030.6|110082.8|110032.8|110083.5|110033.5|110080.1|110030.1|26
1730744820000|2024-11-04 18:27:00|110083.1|110033.1|110090|110040|110091.7|110041.7|110083.1|110033.1|30
1730744830000|2024-11-04 18:27:10|110089.2|110039.2|110077|110027|110089.8|110039.8|110076.2|110026.2|29
1730744840000|2024-11-04 18:27:20|110076.6|110026.6|110074.7|110024.7|110077|110027|110074.1|110024.1|9
1730744850000|2024-11-04 18:27:30|110074.8|110024.8|110073|110023|110074.8|110024.8|110072.3|110022.3|19
1730744860000|2024-11-04 18:27:40|110073.2|110023.2|110071.6|110021.6|110074.4|110024.4|110067.1|110017.1|29
1730744870000|2024-11-04 18:27:50|110071.1|110021.1|110074.3|110024.3|110074.3|110024.3|110070|110020|33
1730744880000|2024-11-04 18:28:00|110074.6|110024.6|110084.1|110034.1|110090|110040|110074|110024|42
1730744890000|2024-11-04 18:28:10|110084.6|110034.6|110089|110039|110089|110039|110076.1|110026.1|42
1730744900000|2024-11-04 18:28:20|110089.5|110039.5|110092.3|110042.3|110095.7|110045.7|110089.5|110039.5|32
1730744910000|2024-11-04 18:28:30|110092.9|110042.9|110093.3|110043.3|110095|110045|110091.2|110041.2|32
1730744920000|2024-11-04 18:28:40|110094.4|110044.4|110095.4|110045.4|110095.4|110045.4|110092.7|110042.7|20
1730744930000|2024-11-04 18:28:50|110095.5|110045.5|110097.5|110047.5|110097.5|110047.5|110094.6|110044.6|15
1730744940000|2024-11-04 18:29:00|110099.8|110049.8|110107.9|110057.9|110111.8|110061.8|110098.7|110048.7|43
1730744950000|2024-11-04 18:29:10|110107.6|110057.6|110105.1|110055.1|110109.4|110059.4|110103.4|110053.4|24
1730744960000|2024-11-04 18:29:20|110103.5|110053.5|110108.5|110058.5|110109|110059|110103.5|110053.5|26
1730744970000|2024-11-04 18:29:30|110109.1|110059.1|110107.2|110057.2|110109.1|110059.1|110106.3|110056.3|17
1730744980000|2024-11-04 18:29:40|110106.4|110056.4|110107|110057|110109.6|110059.6|110105.6|110055.6|31
1730744990000|2024-11-04 18:29:50|110108.6|110058.6|110111.1|110061.1|110116.1|110066.1|110106.2|110056.2|42
1730745000000|2024-11-04 18:30:00|110112.4|110062.4|110107.5|110082.5|110124.9|110087.4|110100.1|110062.4|62
1730745010000|2024-11-04 18:30:10|110108|110083|110118.7|110093.7|110120.2|110095.2|110107.6|110082.6|41
1730745020000|2024-11-04 18:30:20|110119.1|110094.1|110128.5|110103.5|110130.7|110105.7|110116.7|110091.7|26
1730745030000|2024-11-04 18:30:30|110128|110103|110124.6|110099.6|110130.2|110105.2|110122.9|110097.9|22
1730745040000|2024-11-04 18:30:40|110124.2|110099.2|110123.5|110098.5|110125.4|110100.4|110122.7|110097.7|19
1730745050000|2024-11-04 18:30:50|110122.9|110097.9|110123.3|110098.3|110123.4|110098.4|110122.5|110097.5|11
1730745060000|2024-11-04 18:31:00|110122.7|110097.7|110121.2|110096.2|110122.7|110097.7|110117.7|110092.7|21
1730745070000|2024-11-04 18:31:10|110121.4|110096.4|110121.2|110096.2|110121.5|110096.5|110113.7|110088.7|18
1730745080000|2024-11-04 18:31:20|110121.4|110096.4|110120.6|110095.6|110121.5|110096.5|110114|110089|17
1730745090000|2024-11-04 18:31:30|110120.8|110095.8|110119.4|110094.4|110120.8|110095.8|110114.4|110089.4|12
1730745100000|2024-11-04 18:31:40|110119.3|110094.3|110122.1|110072.1|110123.2|110094.3|110108.1|110070.6|49
1730745110000|2024-11-04 18:31:50|110122.5|110072.5|110117|110092|110124.7|110097.7|110113.6|110072.5|39
1730745120000|2024-11-04 18:32:00|110115.7|110090.7|110112.6|110087.6|110132.4|110092.6|110111.6|110075.9|39
1730745130000|2024-11-04 18:32:10|110110.6|110085.6|110114|110089|110119.3|110094.3|110107.8|110082.8|36
1730745140000|2024-11-04 18:32:20|110114.6|110089.6|110113.8|110088.8|110114.7|110089.7|110110.6|110085.6|22
1730745150000|2024-11-04 18:32:30|110119.1|110094.1|110125.8|110075.8|110127.1|110094.1|110104.9|110067.7|35
1730745160000|2024-11-04 18:32:40|110125.1|110075.1|110094.8|110069.8|110125.1|110087.6|110091|110066|55
1730745170000|2024-11-04 18:32:50|110097.6|110072.6|110107.1|110082.1|110108.7|110083.7|110097.5|110072.5|66
1730745180000|2024-11-04 18:33:00|110107.2|110082.2|110103.7|110078.7|110109.4|110084.4|110102.5|110077.5|41
1730745190000|2024-11-04 18:33:10|110104.2|110079.2|110107.6|110082.6|110108.3|110083.3|110103.7|110078.7|37
1730745200000|2024-11-04 18:33:20|110107|110082|110106|110081|110107.9|110082.9|110100.6|110075.6|41
1730745210000|2024-11-04 18:33:30|110105.2|110080.2|110096|110071|110107.7|110082.7|110095.2|110070.2|42
1730745220000|2024-11-04 18:33:40|110095.9|110070.9|110101.4|110051.4|110101.9|110076.5|110093.7|110049.8|37
1730745230000|2024-11-04 18:33:50|110102|110052|110095.6|110045.6|110102.9|110052.9|110095.5|110045.5|40
1730745240000|2024-11-04 18:34:00|110096.2|110046.2|110098.6|110048.6|110103.4|110053.4|110096.2|110046.2|37
1730745250000|2024-11-04 18:34:10|110099.4|110049.4|110095.7|110045.7|110099.6|110049.6|110095.5|110045.5|23
1730745260000|2024-11-04 18:34:20|110095.4|110045.4|110097.4|110047.4|110099.5|110049.5|110093|110043|31
1730745270000|2024-11-04 18:34:30|110097|110047|110079.8|110054.8|110098|110057.6|110077.9|110042.5|35
1730745280000|2024-11-04 18:34:40|110080.8|110055.8|110083.4|110058.4|110084.3|110059.3|110079.6|110054.6|56
1730745290000|2024-11-04 18:34:50|110084|110059|110073.9|110048.9|110084|110059|110073.9|110048.9|29
1730745300000|2024-11-04 18:35:00|110073|110048|110077|110052|110077|110052|110071.4|110046.4|41
1730745310000|2024-11-04 18:35:10|110076.6|110051.6|110075.3|110050.3|110076.6|110051.6|110070.8|110045.8|39
1730745320000|2024-11-04 18:35:20|110074.9|110049.9|110072.1|110022.1|110075.4|110050.4|110058.5|110022.1|39
1730745330000|2024-11-04 18:35:30|110070.8|110020.8|110068.7|110018.7|110073.1|110023.1|110068.7|110018.7|25
1730745340000|2024-11-04 18:35:40|110068.4|110018.4|110064.7|110014.7|110068.4|110018.4|110062.9|110012.9|34
1730745350000|2024-11-04 18:35:50|110064.2|110014.2|110048.9|110023.9|110067.7|110023.9|110048.9|110009|47
1730745360000|2024-11-04 18:36:00|110049.9|110024.9|110059.6|110009.6|110067.1|110027.7|110048.2|110008.7|39
1730745370000|2024-11-04 18:36:10|110059.2|110009.2|110060.5|110010.5|110062.8|110024.6|110048.6|110006.5|41
1730745380000|2024-11-04 18:36:20|110060.4|110010.4|110066|110016|110066|110016|110057.7|110007.7|29
1730745390000|2024-11-04 18:36:30|110064.7|110014.7|110056.4|110031.4|110066|110033.9|110050.1|110012.8|43
1730745400000|2024-11-04 18:36:40|110058|110033|110052.6|110027.6|110058|110033|110051.4|110026.4|28
1730745410000|2024-11-04 18:36:50|110052.3|110027.3|110053.1|110028.1|110055|110030|110051.2|110026.2|25
1730745420000|2024-11-04 18:37:00|110051.4|110026.4|110074|110049|110083.5|110050.3|110051.4|110015.9|60
1730745430000|2024-11-04 18:37:10|110075.3|110050.3|110081|110056|110084|110059|110073.6|110048.6|27
1730745440000|2024-11-04 18:37:20|110080.7|110055.7|110083.6|110033.6|110094.5|110056.1|110071.3|110031.6|42
1730745450000|2024-11-04 18:37:30|110084.8|110034.8|110074.2|110024.2|110085.8|110043.6|110062.2|110022.2|50
1730745460000|2024-11-04 18:37:40|110062.1|110037.1|110058|110033|110064.1|110039.1|110057.4|110032.4|41
1730745470000|2024-11-04 18:37:50|110058.2|110033.2|110058.2|110033.2|110060|110035|110057.9|110032.9|15
1730745480000|2024-11-04 18:38:00|110057.9|110032.9|110059.7|110034.7|110060|110035|110057.2|110032.2|33
1730745490000|2024-11-04 18:38:10|110059.1|110034.1|110056.6|110031.6|110059.9|110034.9|110056.6|110031.6|27
1730745500000|2024-11-04 18:38:20|110056.2|110031.2|110056.5|110031.5|110057.1|110032.1|110056.2|110031.2|12
1730745510000|2024-11-04 18:38:30|110055.9|110030.9|110047.7|110022.7|110055.9|110030.9|110047.7|110022.7|29
1730745520000|2024-11-04 18:38:40|110047.4|110022.4|110048.9|110023.9|110050.6|110025.6|110046.9|110021.9|20
1730745530000|2024-11-04 18:38:50|110049.1|110024.1|110049.5|110024.5|110051.7|110026.7|110046.1|110021.1|39
1730745540000|2024-11-04 18:39:00|110049.2|110024.2|110046.7|110021.7|110051.1|110026.1|110046.7|110021.7|15
1730745550000|2024-11-04 18:39:10|110045.6|110020.6|110043.4|110018.4|110046.5|110021.5|110042.8|110017.8|41
1730745560000|2024-11-04 18:39:20|110043.8|110018.8|110047.4|110022.4|110052.2|110027.2|110043.8|110018.8|38
1730745570000|2024-11-04 18:39:30|110046.7|110021.7|110049|110024|110050.3|110025.3|110046.7|110021.7|24
1730745580000|2024-11-04 18:39:40|110048.9|110023.9|110049.3|110024.3|110049.9|110024.9|110048.2|110023.2|19
1730745590000|2024-11-04 18:39:50|110048.9|110023.9|110048.3|110023.3|110050.3|110025.3|110048.3|110023.3|16
1730745600000|2024-11-04 18:40:00|110049.8|110024.8|110047.4|110022.4|110057.5|110032.5|110047.4|110022.4|46
1730745610000|2024-11-04 18:40:10|110046.8|110021.8|110039.8|110014.8|110046.8|110021.8|110038.9|110013.9|39
1730745620000|2024-11-04 18:40:20|110039.2|110014.2|110034.3|110009.3|110039.2|110014.2|110032.1|110007.1|17
1730745630000|2024-11-04 18:40:30|110036.4|110011.4|110035.8|110010.8|110038.6|110013.6|110034.7|110009.7|33
1730745640000|2024-11-04 18:40:40|110035.9|110010.9|110042|110017|110042|110017|110035.6|110010.6|23
1730745650000|2024-11-04 18:40:50|110042.4|110017.4|110026.7|110001.7|110043.7|110018.7|110026.7|110001.7|42
1730745660000|2024-11-04 18:41:00|110027.3|110002.3|110025.4|110000.4|110028.7|110003.7|110024.3|109999.3|26
1730745670000|2024-11-04 18:41:10|110025.2|110000.2|110011.1|109986.1|110025.3|110000.3|110010.9|109985.9|23
1730745680000|2024-11-04 18:41:20|110010.4|109985.4|110016.3|109991.3|110018.3|109993.3|110010.4|109985.4|23
1730745690000|2024-11-04 18:41:30|110016.2|109991.2|110015.9|109990.9|110016.2|109991.2|110015.8|109990.8|3
1730745700000|2024-11-04 18:41:40|110015.8|109990.8|110013.4|109988.4|110015.8|109990.8|110013.1|109988.1|22
1730745710000|2024-11-04 18:41:50|110013.3|109988.3|110012.8|109987.8|110013.4|109988.4|110012.8|109987.8|4
1730745720000|2024-11-04 18:42:00|110013.4|109988.4|110017.4|109992.4|110018.4|109993.4|110013.4|109988.4|20
1730745730000|2024-11-04 18:42:10|110017.3|109992.3|110020.8|109995.8|110023|109998|110014.5|109989.5|44
1730745740000|2024-11-04 18:42:20|110019.3|109994.3|110025.6|110000.6|110026.8|110001.8|110019.3|109994.3|36
1730745750000|2024-11-04 18:42:30|110026.2|110001.2|110026|110001|110028|110003|110023.5|109998.5|21
1730745760000|2024-11-04 18:42:40|110025.8|110000.8|110019.6|109994.6|110027.4|110002.4|110019.6|109994.6|24
1730745770000|2024-11-04 18:42:50|110018.9|109993.9|110027.9|110002.9|110028.2|110003.2|110018.9|109993.9|32
1730745780000|2024-11-04 18:43:00|110027.7|110002.7|110025.1|110000.1|110028.5|110003.5|110024.9|109999.9|18
1730745790000|2024-11-04 18:43:10|110024.8|109999.8|110020|109995|110025.9|110000.9|110016.3|109991.3|35
1730745800000|2024-11-04 18:43:20|110020.1|109995.1|110017.2|109992.2|110022.7|109997.7|110017.2|109992.2|36
1730745810000|2024-11-04 18:43:30|110018.1|109993.1|110027.9|110002.9|110029|110004|110017.9|109992.9|43
1730745820000|2024-11-04 18:43:40|110027.6|110002.6|110042.4|109992.4|110045.1|110003.8|110026.1|109990|44
1730745830000|2024-11-04 18:43:50|110041.9|109991.9|110043.4|109993.4|110046.9|109996.9|110041.9|109991.9|54
1730745840000|2024-11-04 18:44:00|110044.5|109994.5|110047.9|109997.9|110053.1|110016.5|110034.9|109993.8|53
1730745850000|2024-11-04 18:44:10|110050.3|110000.3|110055.2|110005.2|110055.3|110005.3|110049.7|109999.7|28
1730745860000|2024-11-04 18:44:20|110055.4|110005.4|110055.1|110005.1|110055.4|110005.4|110052.8|110002.8|11
1730745870000|2024-11-04 18:44:30|110055.9|110005.9|110042.8|110017.8|110060.1|110023.9|110041.2|110005.9|44
1730745880000|2024-11-04 18:44:40|110043.1|110018.1|110042.4|110017.4|110044.5|110019.5|110041.3|110016.3|23
1730745890000|2024-11-04 18:44:50|110042.7|110017.7|110027.2|110002.2|110042.7|110017.7|110027.2|110002.2|28
1730745900000|2024-11-04 18:45:00|110027.1|110002.1|110026.6|110001.6|110027.8|110002.8|110026.6|110001.6|15
1730745910000|2024-11-04 18:45:10|110026.3|110001.3|110040|109990|110042.2|110007.5|110026.3|109990|31
1730745920000|2024-11-04 18:45:20|110042|109992|110038.7|109988.7|110043.7|109993.7|110038.1|109988.1|29
1730745930000|2024-11-04 18:45:30|110038.5|109988.5|110038.1|109988.1|110039.2|109989.2|110036.7|109986.7|21
1730745940000|2024-11-04 18:45:40|110037.4|109987.4|110033.2|109983.2|110039.1|109989.1|110031.7|109981.7|45
1730745950000|2024-11-04 18:45:50|110033.3|109983.3|110031.9|109981.9|110034.3|109984.3|110030.6|109980.6|39
1730745960000|2024-11-04 18:46:00|110031.4|109981.4|110034.3|109984.3|110037.6|109987.6|110022.1|109972.1|54
1730745970000|2024-11-04 18:46:10|110034.7|109984.7|110041|109991|110041|109991|110034|109984|30
1730745980000|2024-11-04 18:46:20|110041.7|109991.7|110039.1|109989.1|110045.6|109995.6|110038.7|109988.7|28
1730745990000|2024-11-04 18:46:30|110040|109990|110037.1|109987.1|110040.1|109990.1|110036.9|109986.9|19
1730746000000|2024-11-04 18:46:40|110037|109987|110037.6|109987.6|110038|109988|110031.9|109981.9|44
1730746010000|2024-11-04 18:46:50|110037.9|109987.9|110037.3|110012.3|110046.7|110012.3|110033.4|109987.9|35
1730746020000|2024-11-04 18:47:00|110037.6|110012.6|110037|110012|110038.6|110013.6|110035.8|110010.8|20
1730746030000|2024-11-04 18:47:10|110036.9|110011.9|110044.8|110019.8|110044.8|110019.8|110036.6|110011.6|38
1730746040000|2024-11-04 18:47:20|110045|110020|110048.7|110023.7|110048.7|110023.7|110041.8|110016.8|55
1730746050000|2024-11-04 18:47:30|110047.6|110022.6|110042.5|110017.5|110048.2|110023.2|110042|110017|39
1730746060000|2024-11-04 18:47:40|110042.1|110017.1|110037.4|110012.4|110042.1|110017.1|110033.5|110008.5|35
1730746070000|2024-11-04 18:47:50|110037.3|110012.3|110033.3|110008.3|110037.3|110012.3|110029|110004|36
1730746080000|2024-11-04 18:48:00|110032.6|110007.6|110022.2|109997.2|110034.6|110009.6|110019|109994|51
1730746090000|2024-11-04 18:48:10|110020.4|109995.4|110016.6|109991.6|110021.3|109996.3|110015.6|109990.6|38
1730746100000|2024-11-04 18:48:20|110016.4|109991.4|110015|109990|110017|109992|110012.3|109987.3|22
1730746110000|2024-11-04 18:48:30|110015.1|109990.1|110013.7|109988.7|110015.8|109990.8|110010.7|109985.7|18
1730746120000|2024-11-04 18:48:40|110013.2|109988.2|110010.3|109985.3|110013.7|109988.7|110008.8|109983.8|42
1730746130000|2024-11-04 18:48:50|110009.2|109984.2|110014.2|109989.2|110014.2|109989.2|110005.7|109980.7|38
1730746140000|2024-11-04 18:49:00|110012.9|109987.9|110011.4|109986.4|110013.2|109988.2|110008.3|109983.3|37
1730746150000|2024-11-04 18:49:10|110010.9|109985.9|110009.3|109984.3|110012.2|109987.2|110007.9|109982.9|42
1730746160000|2024-11-04 18:49:20|110008.6|109983.6|110011|109986|110012.5|109987.5|110007.2|109982.2|31
1730746170000|2024-11-04 18:49:30|110010.3|109985.3|110012|109987|110012.1|109987.1|110008.7|109983.7|41
1730746180000|2024-11-04 18:49:40|110011.7|109986.7|110011.2|109986.2|110011.8|109986.8|110009.1|109984.1|26
1730746190000|2024-11-04 18:49:50|110010.9|109985.9|109994.7|109969.7|110011.6|109986.6|109991.7|109966.7|28
1730746200000|2024-11-04 18:50:00|109994.2|109969.2|110012.6|109962.6|110013.3|109974.2|109994|109959.9|42
1730746210000|2024-11-04 18:50:10|110013.5|109963.5|110012.8|109962.8|110013.9|109963.9|110012|109962|25
1730746220000|2024-11-04 18:50:20|110012.9|109962.9|110012.5|109962.5|110015.1|109965.1|110012.2|109962.2|24
1730746230000|2024-11-04 18:50:30|110012.4|109962.4|110010.7|109960.7|110012.9|109962.9|110008.3|109958.3|29
1730746240000|2024-11-04 18:50:40|110010.4|109960.4|110012.2|109962.2|110015.7|109965.7|110009.9|109959.9|35
1730746250000|2024-11-04 18:50:50|110012.7|109962.7|110008.5|109958.5|110012.7|109962.7|110004.4|109954.4|36
1730746260000|2024-11-04 18:51:00|110009|109959|110018.5|109968.5|110020.7|109970.7|110006.5|109956.5|40
1730746270000|2024-11-04 18:51:10|110018.4|109968.4|110007.8|109982.8|110018.8|109986.3|110004.2|109968.4|38
1730746280000|2024-11-04 18:51:20|110008.9|109983.9|110007.5|109982.5|110009.4|109984.4|110004.6|109979.6|29
1730746290000|2024-11-04 18:51:30|110007.1|109982.1|110006.7|109981.7|110008.5|109983.5|110002.8|109977.8|42
1730746300000|2024-11-04 18:51:40|110006.2|109981.2|110010.5|109960.5|110012.8|109983.2|110002|109960.5|34
1730746310000|2024-11-04 18:51:50|110010.4|109960.4|110011.1|109986.1|110023.1|109986.1|110008|109960.4|25
1730746320000|2024-11-04 18:52:00|110010.3|109985.3|110009.5|109984.5|110012.6|109987.6|110007.5|109982.5|30
1730746330000|2024-11-04 18:52:10|110010.1|109985.1|110012.4|109987.4|110014.6|109989.6|110009.8|109984.8|27
1730746340000|2024-11-04 18:52:20|110012.1|109987.1|110009|109984|110012.1|109987.1|110008|109983|18
1730746350000|2024-11-04 18:52:30|110013.1|109988.1|110009.1|109984.1|110013.1|109988.1|110008.7|109983.7|10
1730746360000|2024-11-04 18:52:40|110010|109985|110008.4|109983.4|110010|109985|110008.2|109983.2|9
1730746370000|2024-11-04 18:52:50|110008.8|109983.8|110010|109985|110010.8|109985.8|110007.4|109982.4|28
1730746380000|2024-11-04 18:53:00|110009.8|109984.8|110008.9|109983.9|110012.4|109987.4|110001.4|109976.4|41
1730746390000|2024-11-04 18:53:10|110009.4|109984.4|110009.3|109984.3|110015.7|109990.7|110008|109983|29
1730746400000|2024-11-04 18:53:20|110011.5|109986.5|110006.5|109981.5|110015.7|109990.7|110005.4|109980.4|20
1730746410000|2024-11-04 18:53:30|110006.3|109981.3|110009.5|109984.5|110011.7|109986.7|110004.8|109979.8|36
1730746420000|2024-11-04 18:53:40|110008.8|109983.8|110011.5|109986.5|110011.9|109986.9|110008.8|109983.8|39
1730746430000|2024-11-04 18:53:50|110008.4|109983.4|110010.1|109985.1|110015.4|109990.4|110008.3|109983.3|34
1730746440000|2024-11-04 18:54:00|110010.8|109985.8|110033.3|110008.3|110038.1|110009.5|110010.8|109985.8|44
1730746450000|2024-11-04 18:54:10|110034|110009|110035.8|110010.8|110037|110012|110029.7|110004.7|26
1730746460000|2024-11-04 18:54:20|110034.9|110009.9|110035.8|110010.8|110036.3|110011.3|110029.9|110004.9|46
1730746470000|2024-11-04 18:54:30|110036.1|110011.1|110039.6|110014.6|110041.1|110016.1|110035.8|110010.8|17
1730746480000|2024-11-04 18:54:40|110039.3|110014.3|110041.2|110016.2|110041.5|110016.5|110039.3|110014.3|18
1730746490000|2024-11-04 18:54:50|110040.6|110015.6|110047.2|110022.2|110048.3|110023.3|110040.6|110015.6|34
1730746500000|2024-11-04 18:55:00|110047.8|110022.8|110045.8|110020.8|110049.4|110024.4|110043.8|110018.8|33
1730746510000|2024-11-04 18:55:10|110045.3|110020.3|110045.8|110020.8|110046.5|110021.5|110039.7|110014.7|30
1730746520000|2024-11-04 18:55:20|110044.9|110019.9|110046.1|110021.1|110050.5|110025.5|110038.6|110013.6|37
1730746530000|2024-11-04 18:55:30|110045.7|110020.7|110050.3|110025.3|110051|110026|110042|110017|29
1730746540000|2024-11-04 18:55:40|110049|110024|110047.4|110022.4|110049.7|110024.7|110047|110022|14
1730746550000|2024-11-04 18:55:50|110048.6|110023.6|110047.2|110022.2|110049.4|110024.4|110047.1|110022.1|16
1730746560000|2024-11-04 18:56:00|110046.3|110021.3|110048.8|110023.8|110051.4|110026.4|110045.9|110020.9|29
1730746570000|2024-11-04 18:56:10|110048.7|110023.7|110049.4|110024.4|110051.6|110026.6|110048.3|110023.3|28
1730746580000|2024-11-04 18:56:20|110048.7|110023.7|110041.6|110016.6|110051.3|110025.3|110039.4|109997.5|37
1730746590000|2024-11-04 18:56:30|110039.2|110014.2|110044.4|110019.4|110048.3|110023.3|110037.9|110012.9|36
1730746600000|2024-11-04 18:56:40|110044|110019|110045|110020|110045.8|110020.8|110039.3|110014.3|38
1730746610000|2024-11-04 18:56:50|110044.3|110019.3|110044.6|110019.6|110046.2|110021.2|110041.1|110016.1|40
1730746620000|2024-11-04 18:57:00|110043.3|110018.3|110037|110012|110049.6|110020.3|110033.9|109999.5|52
1730746630000|2024-11-04 18:57:10|110037.3|110012.3|110024.6|109999.6|110037.7|110012.7|110024.6|109999.6|28
1730746640000|2024-11-04 18:57:20|110024.4|109999.4|110023.2|109998.2|110024.6|109999.6|110022.5|109997.5|11
1730746650000|2024-11-04 18:57:30|110022.5|109997.5|110025.2|110000.2|110028.3|110003.3|110021.9|109996.9|17
1730746660000|2024-11-04 18:57:40|110025.6|110000.6|110026.6|110001.6|110027|110002|110025|110000|10
1730746670000|2024-11-04 18:57:50|110026.5|110001.5|110022.7|109997.7|110026.5|110001.5|110022.7|109997.7|29
1730746680000|2024-11-04 18:58:00|110023.8|109998.8|110024.5|109999.5|110024.7|109999.7|110023.6|109998.6|11
1730746690000|2024-11-04 18:58:10|110023.9|109998.9|110031.5|110006.5|110033.2|110008.2|110023.4|109998.4|24
1730746700000|2024-11-04 18:58:20|110031|110006|110027.6|110002.6|110031|110006|110027.6|110002.6|14
1730746710000|2024-11-04 18:58:30|110027|110002|110025.2|110000.2|110027|110002|110021.8|109996.8|24
1730746720000|2024-11-04 18:58:40|110024.8|109999.8|110024|109999|110026.1|110001.1|110023.8|109998.8|19
1730746730000|2024-11-04 18:58:50|110023.9|109998.9|110027.3|110002.3|110027.3|110002.3|110019.8|109994.8|23
1730746740000|2024-11-04 18:59:00|110027.5|110002.5|110025.3|110000.3|110030|110005|110024.4|109999.4|30
1730746750000|2024-11-04 18:59:10|110026.1|110001.1|110024.4|109999.4|110026.1|110001.1|110024.4|109999.4|10
1730746760000|2024-11-04 18:59:20|110025.4|110000.4|110025.4|110000.4|110026.8|110001.8|110025|110000|11
1730746770000|2024-11-04 18:59:30|110025.9|110000.9|110023.3|109998.3|110025.9|110000.9|110023.3|109998.3|17
1730746780000|2024-11-04 18:59:40|110022.3|109997.3|110023.5|109998.5|110026.1|110001.1|110022.3|109997.3|14
1730746790000|2024-11-04 18:59:50|110025.8|110000.8|110020.2|109995.2|110029|110004|110020.2|109995.2|24
1730746800000|2024-11-04 19:00:00|110020|109995|110016|109991|110020|109995|110010.1|109985.1|34
1730746810000|2024-11-04 19:00:10|110014.2|109989.2|110017|109992|110020.3|109995.3|110010.1|109985.1|33
1730746820000|2024-11-04 19:00:20|110017.7|109992.7|110017.6|109992.6|110019.8|109994.8|110016.4|109991.4|24
1730746830000|2024-11-04 19:00:30|110016.8|109991.8|110015.8|109990.8|110019.8|109994.8|110014.7|109989.7|29
1730746840000|2024-11-04 19:00:40|110015.2|109990.2|110020.9|109995.9|110023.2|109998.2|110014.1|109989.1|34
1730746850000|2024-11-04 19:00:50|110021.2|109996.2|110020.6|109995.6|110022.1|109997.1|110018.6|109993.6|28
1730746860000|2024-11-04 19:01:00|110019.5|109994.5|110033.1|110008.1|110033.9|110008.9|110019.5|109994.5|42
1730746870000|2024-11-04 19:01:10|110033.7|110008.7|110031.7|110006.7|110033.8|110008.8|110031.7|110006.7|25
1730746880000|2024-11-04 19:01:20|110032.2|110007.2|110032.1|110007.1|110036.3|110011.3|110031.5|110006.5|38
1730746890000|2024-11-04 19:01:30|110032.9|110007.9|110048.7|110023.7|110048.7|110023.7|110032.2|110007.2|32
1730746900000|2024-11-04 19:01:40|110048.5|110023.5|110049.1|110024.1|110049.7|110024.7|110044.5|110019.5|28
1730746910000|2024-11-04 19:01:50|110048.6|110023.6|110049.4|110024.4|110049.4|110024.4|110048.5|110023.5|11
1730746920000|2024-11-04 19:02:00|110052.4|110027.4|110047.9|110022.9|110052.4|110027.4|110047.9|110022.9|26
1730746930000|2024-11-04 19:02:10|110048.4|110023.4|110044.2|110019.2|110049.2|110024.2|110044.2|110019.2|27
1730746940000|2024-11-04 19:02:20|110044.5|110019.5|110043.4|110018.4|110045.6|110020.6|110043.2|110018.2|19
1730746950000|2024-11-04 19:02:30|110043.3|110018.3|110049.2|110024.2|110049.5|110024.5|110042.8|110017.8|28
1730746960000|2024-11-04 19:02:40|110049.7|110024.7|110055.8|110030.8|110055.8|110030.8|110049.7|110024.7|20
1730746970000|2024-11-04 19:02:50|110056.2|110031.2|110053.4|110028.4|110056.3|110031.3|110051.7|110026.7|34
1730746980000|2024-11-04 19:03:00|110053.6|110028.6|110058.3|110033.3|110058.8|110033.8|110050.2|110025.2|34
1730746990000|2024-11-04 19:03:10|110058.5|110033.5|110056.5|110031.5|110060.1|110035.1|110054.1|110029.1|51
1730747000000|2024-11-04 19:03:20|110055.7|110030.7|110052.8|110027.8|110056.1|110031.1|110051.4|110026.4|36
1730747010000|2024-11-04 19:03:30|110053.7|110028.7|110050.7|110025.7|110056.4|110031.4|110049|110024|55
1730747020000|2024-11-04 19:03:40|110051.8|110026.8|110057.3|110032.3|110059.6|110034.6|110051.5|110026.5|24
1730747030000|2024-11-04 19:03:50|110057.4|110032.4|110057|110032|110058.3|110033.3|110056.2|110031.2|18
1730747040000|2024-11-04 19:04:00|110056.4|110031.4|110057.5|110032.5|110064.2|110039.2|110056|110031|29
1730747050000|2024-11-04 19:04:10|110057.7|110032.7|110061.6|110036.6|110061.7|110036.7|110055.4|110030.4|39
1730747060000|2024-11-04 19:04:20|110061.9|110036.9|110069.8|110044.8|110070.4|110045.4|110061.3|110036.3|35
1730747070000|2024-11-04 19:04:30|110069.9|110044.9|110070.6|110045.6|110071.8|110046.8|110069.3|110044.3|29
1730747080000|2024-11-04 19:04:40|110071.1|110046.1|110071.5|110046.5|110071.6|110046.6|110071.1|110046.1|7
1730747090000|2024-11-04 19:04:50|110071.2|110046.2|110072.7|110047.7|110073|110048|110071.2|110046.2|29
1730747100000|2024-11-04 19:05:00|110073|110048|110069.2|110044.2|110073|110048|110069|110044|22
1730747110000|2024-11-04 19:05:10|110070.8|110045.8|110075.4|110050.4|110076.3|110051.3|110069.8|110044.8|38
1730747120000|2024-11-04 19:05:20|110073.3|110048.3|110063|110038|110075.3|110050.3|110052.4|110027.4|50
1730747130000|2024-11-04 19:05:30|110061.1|110036.1|110057.9|110032.9|110064.2|110039.2|110056.2|110031.2|31
1730747140000|2024-11-04 19:05:40|110059.8|110034.8|110056|110031|110060.3|110035.3|110052.4|110027.4|22
1730747150000|2024-11-04 19:05:50|110055.9|110030.9|110048.3|110023.3|110056.5|110031.5|110048.3|110023.3|31
1730747160000|2024-11-04 19:06:00|110048.1|110023.1|110040.2|110015.2|110048.1|110023.1|110035.8|110010.8|45
1730747170000|2024-11-04 19:06:10|110039.8|110014.8|110021.3|109996.3|110040.4|110015.4|110021.3|109996.3|24
1730747180000|2024-11-04 19:06:20|110021.2|109996.2|110021.8|109996.8|110023.2|109998.2|110020.1|109995.1|27
1730747190000|2024-11-04 19:06:30|110021.1|109996.1|110021.3|109996.3|110021.5|109996.5|110019.7|109994.7|23
1730747200000|2024-11-04 19:06:40|110021.4|109996.4|110019.9|109994.9|110021.4|109996.4|110019.7|109994.7|18
1730747210000|2024-11-04 19:06:50|110020.3|109995.3|110007.8|109982.8|110020.5|109995.5|110003.8|109978.8|47
1730747220000|2024-11-04 19:07:00|110007.3|109982.3|110001.5|109976.5|110007.3|109982.3|110001|109976|37
1730747230000|2024-11-04 19:07:10|110001.8|109976.8|109998.5|109973.5|110002.4|109977.4|109996.6|109971.6|47
1730747240000|2024-11-04 19:07:20|109997.9|109972.9|109994.8|109969.8|109998.2|109973.2|109994|109969|26
1730747250000|2024-11-04 19:07:30|109994.5|109969.5|109995.3|109970.3|109995.7|109970.7|109991.2|109966.2|27
1730747260000|2024-11-04 19:07:40|109994.8|109969.8|109988.5|109963.5|109996.4|109971.4|109988.5|109963.5|24
1730747270000|2024-11-04 19:07:50|109989.3|109964.3|109991|109966|109992.7|109967.7|109988.6|109963.6|32
1730747280000|2024-11-04 19:08:00|109991.8|109966.8|109991.6|109966.6|109993.7|109968.7|109989.8|109964.8|40
1730747290000|2024-11-04 19:08:10|109991.1|109966.1|109995.6|109970.6|109996.1|109971.1|109988.9|109963.9|30
1730747300000|2024-11-04 19:08:20|109995.2|109970.2|109996.7|109971.7|109998|109973|109992.2|109967.2|34
1730747310000|2024-11-04 19:08:30|109995.9|109970.9|109998.3|109973.3|109999.4|109974.4|109995.3|109970.3|28
1730747320000|2024-11-04 19:08:40|109998.7|109973.7|110006.8|109981.8|110008.1|109983.1|109997.2|109972.2|28
1730747330000|2024-11-04 19:08:50|110007.2|109982.2|110005.3|109980.3|110007.2|109982.2|110001.3|109976.3|31
1730747340000|2024-11-04 19:09:00|110005.5|109980.5|110014.8|109989.8|110017.1|109992.1|110003|109978|61
1730747350000|2024-11-04 19:09:10|110013|109988|110013.2|109988.2|110015|109990|110009.3|109984.3|40
1730747360000|2024-11-04 19:09:20|110013.9|109988.9|110015.5|109990.5|110015.5|109990.5|110013.9|109988.9|8
1730747370000|2024-11-04 19:09:30|110015.6|109990.6|110026|110001|110026|110001|110015.6|109990.6|12
1730747380000|2024-11-04 19:09:40|110025.7|110000.7|110019.1|109994.1|110025.7|110000.7|110018.3|109993.3|37
1730747390000|2024-11-04 19:09:50|110020.5|109995.5|110028.2|110003.2|110032|110007|110019.7|109994.7|43
1730747400000|2024-11-04 19:10:00|110029.2|110004.2|110028.6|110003.6|110041.3|110016.3|110027.3|110002.3|38
1730747410000|2024-11-04 19:10:10|110029.6|110004.6|110027.2|110002.2|110030.3|110005.3|110027.2|110002.2|24
1730747420000|2024-11-04 19:10:20|110026.9|110001.9|110032.3|110007.3|110033.2|110008.2|110026.9|110001.9|37
1730747430000|2024-11-04 19:10:30|110033.1|110008.1|110039.4|110014.4|110042.4|110017.4|110032.6|110007.6|34
1730747440000|2024-11-04 19:10:40|110040.7|110015.7|110037|110012|110043.7|110018.7|110036.4|110011.4|28
1730747450000|2024-11-04 19:10:50|110037.2|110012.2|110037.5|110012.5|110040.6|110015.6|110036.8|110011.8|26
1730747460000|2024-11-04 19:11:00|110037.1|110012.1|110039.4|110014.4|110039.7|110014.7|110036.7|110011.7|16
1730747470000|2024-11-04 19:11:10|110039|110014|110037.2|110012.2|110039|110014|110035.9|110010.9|25
1730747480000|2024-11-04 19:11:20|110037.4|110012.4|110039.8|110014.8|110042.2|110017.2|110037.4|110012.4|43
1730747490000|2024-11-04 19:11:30|110040|110015|110040.4|110015.4|110041.8|110016.8|110038.4|110013.4|37
1730747500000|2024-11-04 19:11:40|110040.5|110015.5|110042.6|110017.6|110044.6|110019.6|110039.5|110014.5|36
1730747510000|2024-11-04 19:11:50|110043|110018|110045.3|110020.3|110046.4|110021.4|110043|110018|19
1730747520000|2024-11-04 19:12:00|110044.2|110019.2|110041.4|110016.4|110044.4|110019.4|110040|110015|18
1730747530000|2024-11-04 19:12:10|110041.8|110016.8|110042.3|110017.3|110042.8|110017.8|110040.3|110015.3|22
1730747540000|2024-11-04 19:12:20|110041.8|110016.8|110041.5|110016.5|110043.1|110018.1|110039.8|110014.8|36
1730747550000|2024-11-04 19:12:30|110041.7|110016.7|110040.8|110015.8|110042.4|110017.4|110040.5|110015.5|21
1730747560000|2024-11-04 19:12:40|110042|110017|110044.1|110019.1|110044.1|110019.1|110039.1|110014.1|45
1730747570000|2024-11-04 19:12:50|110043|110018|110063.5|110013.5|110063.8|110026|110042.7|110009.6|40
1730747580000|2024-11-04 19:13:00|110063.4|110013.4|110065.1|110015.1|110065.1|110015.1|110062.7|110012.7|16
1730747590000|2024-11-04 19:13:10|110065|110015|110067.5|110017.5|110068.1|110018.1|110064.1|110014.1|20
1730747600000|2024-11-04 19:13:20|110066.9|110016.9|110067|110017|110068.7|110018.7|110065|110015|22
1730747610000|2024-11-04 19:13:30|110067.7|110017.7|110070.2|110020.2|110071.2|110021.2|110067.7|110017.7|23
1730747620000|2024-11-04 19:13:40|110070.1|110020.1|110067.2|110017.2|110070.1|110020.1|110066|110016|28
1730747630000|2024-11-04 19:13:50|110067.3|110017.3|110069.2|110019.2|110069.7|110019.7|110067.3|110017.3|24
1730747640000|2024-11-04 19:14:00|110069.1|110019.1|110057.8|110007.8|110071.4|110021.4|110057.8|110007.8|37
1730747650000|2024-11-04 19:14:10|110057.6|110007.6|110064.9|110014.9|110065.8|110015.8|110055.2|110005.2|41
1730747660000|2024-11-04 19:14:20|110065.2|110015.2|110064|110014|110065.3|110015.3|110060|110010|32
1730747670000|2024-11-04 19:14:30|110063.7|110013.7|110057.2|110007.2|110064|110014|110056.2|110006.2|32
1730747680000|2024-11-04 19:14:40|110056.9|110006.9|110053.1|110003.1|110058|110008|110051.7|110001.7|36
1730747690000|2024-11-04 19:14:50|110054.6|110004.6|110049.6|109999.6|110056|110006|110048.9|109998.9|45
1730747700000|2024-11-04 19:15:00|110051.7|110001.7|110035.8|109985.8|110053|110003|110033.8|109983.8|60
1730747710000|2024-11-04 19:15:10|110036.3|109986.3|110032.4|109982.4|110037.8|109987.8|110031|109981|43
1730747720000|2024-11-04 19:15:20|110032.7|109982.7|110034.5|109984.5|110038.1|109988.1|110030|109980|41
1730747730000|2024-11-04 19:15:30|110033|109983|110035.9|109985.9|110037.8|109987.8|110031.9|109981.9|34
1730747740000|2024-11-04 19:15:40|110036.6|109986.6|110034.6|109984.6|110037|109987|110033.2|109983.2|49
1730747750000|2024-11-04 19:15:50|110035.1|109985.1|110036.2|109986.2|110036.9|109986.9|110034.4|109984.4|33
1730747760000|2024-11-04 19:16:00|110036.7|109986.7|110034.5|109984.5|110037.1|109987.1|110030.3|109980.3|47
1730747770000|2024-11-04 19:16:10|110034|109984|110031.3|109981.3|110035.2|109985.2|110031.3|109981.3|41
1730747780000|2024-11-04 19:16:20|110032.3|109982.3|110032.6|109982.6|110034.3|109984.3|110030.1|109980.1|39
1730747790000|2024-11-04 19:16:30|110033.1|109983.1|110020.9|109995.9|110034.9|109997.5|110020|109979.6|30
1730747800000|2024-11-04 19:16:40|110022.3|109997.3|110019.9|109994.9|110023.9|109998.9|110017.4|109992.4|34
1730747810000|2024-11-04 19:16:50|110020|109995|110023|109998|110025|110000|110017.7|109992.7|26
1730747820000|2024-11-04 19:17:00|110022.3|109997.3|110023.2|109998.2|110024.7|109999.7|110021.2|109996.2|19
1730747830000|2024-11-04 19:17:10|110023.1|109998.1|110021.3|109996.3|110024.6|109999.6|110019.8|109994.8|16
1730747840000|2024-11-04 19:17:20|110021.6|109996.6|110022|109997|110023.4|109998.4|110021.6|109996.6|10
1730747850000|2024-11-04 19:17:30|110021.7|109996.7|110019.7|109994.7|110021.7|109996.7|110018.8|109993.8|16
1730747860000|2024-11-04 19:17:40|110020|109995|110018|109993|110023.4|109998.4|110018|109993|28
1730747870000|2024-11-04 19:17:50|110019.5|109994.5|110024.6|109999.6|110025.2|110000.2|110018.6|109993.6|29
1730747880000|2024-11-04 19:18:00|110025.2|110000.2|110030.3|110005.3|110036.4|110011.4|110025.2|110000.2|42
1730747890000|2024-11-04 19:18:10|110030.7|110005.7|110029.8|110004.8|110030.9|110005.9|110027.3|110002.3|39
1730747900000|2024-11-04 19:18:20|110030|110005|110038.5|110013.5|110038.6|110013.6|110030|110005|24
1730747910000|2024-11-04 19:18:30|110039.7|110014.7|110047|110022|110049.2|110024.2|110039.7|110014.7|47
1730747920000|2024-11-04 19:18:40|110047.1|110022.1|110041.9|110016.9|110047.8|110022.8|110039.7|110014.7|28
1730747930000|2024-11-04 19:18:50|110042.1|110017.1|110055.1|110030.1|110057.2|110032.2|110042.1|110017.1|44
1730747940000|2024-11-04 19:19:00|110054.9|110029.9|110057.4|110032.4|110057.9|110032.9|110054.1|110029.1|35
1730747950000|2024-11-04 19:19:10|110056.9|110031.9|110059.9|110034.9|110062.4|110037.4|110056.9|110031.9|48
1730747960000|2024-11-04 19:19:20|110060.1|110035.1|110065.4|110040.4|110069.3|110044.3|110056.7|110031.7|50
1730747970000|2024-11-04 19:19:30|110064.7|110039.7|110067.3|110042.3|110069.2|110044.2|110063.2|110038.2|47
1730747980000|2024-11-04 19:19:40|110068.2|110043.2|110070|110045|110072.8|110047.8|110068.2|110043.2|21
1730747990000|2024-11-04 19:19:50|110070.4|110045.4|110070.3|110045.3|110071.2|110046.2|110069.7|110044.7|18
1730748000000|2024-11-04 19:20:00|110071.2|110046.2|110071.6|110046.6|110073.5|110048.5|110069.8|110044.8|50
1730748010000|2024-11-04 19:20:10|110072.2|110047.2|110072.8|110047.8|110076.4|110051.4|110071|110046|29
1730748020000|2024-11-04 19:20:20|110072.9|110047.9|110072.3|110047.3|110073.2|110048.2|110069.6|110044.6|23
1730748030000|2024-11-04 19:20:30|110071.5|110046.5|110076.1|110051.1|110079.6|110054.6|110070.5|110045.5|29
1730748040000|2024-11-04 19:20:40|110075.5|110050.5|110067.6|110042.6|110075.5|110050.5|110065.1|110040.1|32
1730748050000|2024-11-04 19:20:50|110068.2|110043.2|110068|110043|110069.9|110044.9|110066.1|110041.1|37
1730748060000|2024-11-04 19:21:00|110067.2|110042.2|110071.5|110046.5|110071.5|110046.5|110066.6|110041.6|25
1730748070000|2024-11-04 19:21:10|110071.4|110046.4|110073.8|110048.8|110077.4|110052.4|110071.4|110046.4|19
1730748080000|2024-11-04 19:21:20|110073.7|110048.7|110075.2|110050.2|110077.6|110052.6|110073.6|110048.6|17
1730748090000|2024-11-04 19:21:30|110073.8|110048.8|110075.2|110050.2|110075.2|110050.2|110072.7|110047.7|12
1730748100000|2024-11-04 19:21:40|110075.6|110050.6|110079.5|110054.5|110079.8|110054.8|110073.7|110048.7|21
1730748110000|2024-11-04 19:21:50|110078.9|110053.9|110076.7|110051.7|110079.8|110054.8|110070.8|110045.8|51
1730748120000|2024-11-04 19:22:00|110076.2|110051.2|110076.9|110051.9|110079.6|110054.6|110072.9|110047.9|48
1730748130000|2024-11-04 19:22:10|110076.4|110051.4|110087|110037|110089.2|110053|110070.6|110035.5|37
1730748140000|2024-11-04 19:22:20|110086.8|110036.8|110085.1|110035.1|110090.2|110040.2|110084.1|110034.1|24
1730748150000|2024-11-04 19:22:30|110084.6|110034.6|110063.9|110038.9|110084.6|110041|110063.6|110029|46
1730748160000|2024-11-04 19:22:40|110063.7|110038.7|110063.4|110038.4|110063.7|110038.7|110062.5|110037.5|13
1730748170000|2024-11-04 19:22:50|110063.5|110038.5|110074.9|110024.9|110075.8|110039.5|110062.2|110024.2|26
1730748180000|2024-11-04 19:23:00|110074.3|110024.3|110068|110018|110074.3|110024.3|110067.3|110017.3|25
1730748190000|2024-11-04 19:23:10|110067.9|110017.9|110066.8|110016.8|110068.1|110018.1|110066.8|110016.8|13
1730748200000|2024-11-04 19:23:20|110066.7|110016.7|110068.5|110018.5|110069.1|110019.1|110066.2|110016.2|22
1730748210000|2024-11-04 19:23:30|110067.7|110017.7|110067|110017|110071.4|110021.4|110066.1|110016.1|41
1730748220000|2024-11-04 19:23:40|110066.6|110016.6|110067|110017|110067.6|110017.6|110063.9|110013.9|45
1730748230000|2024-11-04 19:23:50|110067.2|110017.2|110067.3|110017.3|110068.5|110018.5|110065.7|110015.7|43
1730748240000|2024-11-04 19:24:00|110067.8|110017.8|110067.6|110017.6|110068.3|110018.3|110064.7|110014.7|37
1730748250000|2024-11-04 19:24:10|110068.3|110018.3|110067.9|110017.9|110069.2|110019.2|110066|110016|21
1730748260000|2024-11-04 19:24:20|110068.6|110018.6|110072|110022|110072|110022|110068.4|110018.4|48
1730748270000|2024-11-04 19:24:30|110069.7|110019.7|110071.7|110021.7|110072.8|110022.8|110069|110019|24
1730748280000|2024-11-04 19:24:40|110070.8|110020.8|110076.9|110026.9|110076.9|110042.4|110058.1|110018|31
1730748290000|2024-11-04 19:24:50|110064.3|110039.3|110068.5|110043.5|110069.6|110044.6|110064.1|110039.1|38
1730748300000|2024-11-04 19:25:00|110068.7|110043.7|110067.1|110042.1|110068.7|110043.7|110065.7|110040.7|35
1730748310000|2024-11-04 19:25:10|110067.3|110042.3|110067.3|110042.3|110067.8|110042.8|110066.5|110041.5|18
1730748320000|2024-11-04 19:25:20|110066.8|110041.8|110059.1|110034.1|110073.4|110042.9|110054.6|110023.4|47
1730748330000|2024-11-04 19:25:30|110056.4|110031.4|110069.2|110019.2|110069.8|110032.8|110050.7|110015.7|45
1730748340000|2024-11-04 19:25:40|110068.5|110018.5|110047.6|110022.6|110069.9|110033.5|110047.6|110018.5|42
1730748350000|2024-11-04 19:25:50|110047|110022|110045.4|110020.4|110060.6|110022|110043.5|110010.6|20
1730748360000|2024-11-04 19:26:00|110044.9|110019.9|110047.7|109997.7|110057.9|110022.1|110044.2|109997|28
1730748370000|2024-11-04 19:26:10|110050.4|110000.4|110042.3|110017.3|110053.5|110018.7|110037.2|110000.4|45
1730748380000|2024-11-04 19:26:20|110042.5|110017.5|110042.7|110017.7|110043.1|110018.1|110037.5|110012.5|23
1730748390000|2024-11-04 19:26:30|110039.7|110014.7|110057.4|110032.4|110075.2|110038.1|110039.7|110014.7|35
1730748400000|2024-11-04 19:26:40|110057|110032|110079.3|110029.3|110079.8|110046.2|110056.9|110022.3|56
1730748410000|2024-11-04 19:26:50|110080|110030|110062.7|110037.7|110080|110042.2|110062.4|110029|42
1730748420000|2024-11-04 19:27:00|110063.8|110038.8|110058.5|110033.5|110069.9|110043.1|110054|110017.1|36
1730748430000|2024-11-04 19:27:10|110058.8|110033.8|110070.1|110020.1|110070.9|110039|110055.3|110017.3|30
1730748440000|2024-11-04 19:27:20|110073.2|110023.2|110073.6|110023.6|110073.9|110023.9|110065.8|110015.8|24
1730748450000|2024-11-04 19:27:30|110073.7|110023.7|110060.9|110035.9|110073.7|110036.4|110052.6|110016.1|16
1730748460000|2024-11-04 19:27:40|110057.9|110032.9|110073.3|110023.3|110073.6|110032.9|110057.9|110019.4|16
1730748470000|2024-11-04 19:27:50|110069.5|110019.5|110069.1|110044.1|110082|110044.7|110066|110018.1|39
1730748480000|2024-11-04 19:28:00|110069.5|110044.5|110070.2|110045.2|110070.8|110045.8|110067.8|110042.8|27
1730748490000|2024-11-04 19:28:10|110070.6|110045.6|110068.4|110043.4|110071.4|110046.4|110067.4|110042.4|25
1730748500000|2024-11-04 19:28:20|110068.1|110043.1|110064.6|110039.6|110068.3|110043.3|110063.4|110038.4|24
1730748510000|2024-11-04 19:28:30|110064.4|110039.4|110067.7|110042.7|110069.9|110044.9|110064.4|110039.4|32
1730748520000|2024-11-04 19:28:40|110067.9|110042.9|110071.7|110046.7|110072.2|110047.2|110067.9|110042.9|36
1730748530000|2024-11-04 19:28:50|110071.1|110046.1|110077.2|110052.2|110080|110055|110069.5|110044.5|35
1730748540000|2024-11-04 19:29:00|110077.3|110052.3|110080.1|110055.1|110081.5|110056.5|110076.7|110051.7|45
1730748550000|2024-11-04 19:29:10|110080.2|110055.2|110077.7|110052.7|110080.8|110055.8|110073.8|110048.8|39
1730748560000|2024-11-04 19:29:20|110077.8|110052.8|110074.4|110049.4|110079.4|110054.4|110072.1|110047.1|41
1730748570000|2024-11-04 19:29:30|110074.7|110049.7|110081.3|110056.3|110088|110057.4|110068.9|110038|62
1730748580000|2024-11-04 19:29:40|110081|110056|110080.3|110055.3|110095.3|110058.8|110077.7|110041.7|61
1730748590000|2024-11-04 19:29:50|110081.6|110056.6|110081.9|110056.9|110087.9|110062.9|110076.4|110051.4|48
1730748600000|2024-11-04 19:30:00|110081.7|110056.7|110071.1|110021.1|110094.6|110067.8|110071.1|110021.1|59
1730748610000|2024-11-04 19:30:10|110071.7|110021.7|110067.2|110017.2|110071.7|110021.7|110066.3|110016.3|23
1730748620000|2024-11-04 19:30:20|110067|110017|110065.7|110015.7|110067.6|110017.6|110065.7|110015.7|16
1730748630000|2024-11-04 19:30:30|110065.9|110015.9|110079.5|110029.5|110079.5|110029.5|110065.9|110015.9|27
1730748640000|2024-11-04 19:30:40|110079.3|110029.3|110077.9|110027.9|110080.7|110030.7|110077|110027|25
1730748650000|2024-11-04 19:30:50|110078.8|110028.8|110079.1|110029.1|110079.8|110029.8|110075.7|110025.7|26
1730748660000|2024-11-04 19:31:00|110078.9|110028.9|110070.9|110045.9|110083.6|110046.7|110063|110026.6|31
1730748670000|2024-11-04 19:31:10|110070.6|110045.6|110088.8|110038.8|110092.2|110051.7|110069.3|110036|29
1730748680000|2024-11-04 19:31:20|110088.7|110038.7|110086.1|110036.1|110089|110050.9|110072.7|110031|34
1730748690000|2024-11-04 19:31:30|110089.8|110039.8|110090.8|110040.8|110091.8|110053.1|110074.6|110036.4|47
1730748700000|2024-11-04 19:31:40|110090.2|110040.2|110090|110040|110090.7|110056.8|110075.2|110038.5|41
1730748710000|2024-11-04 19:31:50|110093.7|110043.7|110082.2|110057.2|110095.7|110057.8|110075.8|110039|34
1730748720000|2024-11-04 19:32:00|110078.5|110053.5|110081.8|110056.8|110092.4|110058.8|110078|110040.7|43
1730748730000|2024-11-04 19:32:10|110078|110053|110083.3|110033.3|110090.4|110054.1|110069.5|110032.1|41
1730748740000|2024-11-04 19:32:20|110083.4|110033.4|110071.1|110046.1|110083.4|110051.5|110066.3|110032.3|32
1730748750000|2024-11-04 19:32:30|110071|110046|110072.7|110047.7|110086.2|110048.8|110070.9|110034.6|39
1730748760000|2024-11-04 19:32:40|110072.4|110047.4|110072.9|110047.9|110074.6|110049.6|110071.6|110046.6|23
1730748770000|2024-11-04 19:32:50|110073|110048|110075.4|110050.4|110078|110053|110072.4|110047.4|23
1730748780000|2024-11-04 19:33:00|110075.2|110050.2|110075.8|110050.8|110075.8|110050.8|110075.2|110050.2|2
1730748790000|2024-11-04 19:33:10|110077.1|110052.1|110061|110011|110077.9|110052.9|110045.4|110011|35
1730748800000|2024-11-04 19:33:20|110047.8|110022.8|110044.3|110019.3|110061.5|110023.4|110042.9|110007.6|29
1730748810000|2024-11-04 19:33:30|110043.8|110018.8|110044.8|110019.8|110048.2|110023.2|110042|110017|20
1730748820000|2024-11-04 19:33:40|110043.9|110018.9|110043.5|110018.5|110056.9|110020.7|110042.2|110002.6|31
1730748830000|2024-11-04 19:33:50|110043.2|110018.2|110042|110017|110043.5|110018.5|110041.6|110016.6|14
1730748840000|2024-11-04 19:34:00|110042.1|110017.1|110042.7|110017.7|110044.8|110019.8|110040.3|110015.3|29
1730748850000|2024-11-04 19:34:10|110042.8|110017.8|110061.8|110011.8|110066.6|110028.9|110039.9|110007.6|35
1730748860000|2024-11-04 19:34:20|110061.4|110011.4|110044.9|110019.9|110061.4|110026.3|110041.7|110003.2|36
1730748870000|2024-11-04 19:34:30|110044.8|110019.8|110042.6|110017.6|110046|110021|110041.8|110016.8|18
1730748880000|2024-11-04 19:34:40|110042|110017|110047.3|110022.3|110054.4|110029.4|110042|110017|18
1730748890000|2024-11-04 19:34:50|110047.9|110022.9|110049.5|110024.5|110049.9|110024.9|110047.2|110022.2|27
1730748900000|2024-11-04 19:35:00|110048.8|110023.8|110048|110023|110049.9|110024.9|110039.5|110014.5|30
1730748910000|2024-11-04 19:35:10|110047.6|110022.6|110040.9|110015.9|110048.7|110023.7|110039.8|110014.8|29
1730748920000|2024-11-04 19:35:20|110040.4|110015.4|110043.7|110018.7|110044.2|110019.2|110039.7|110014.7|15
1730748930000|2024-11-04 19:35:30|110044.1|110019.1|110044.1|110019.1|110044.1|110019.1|110043.6|110018.6|4
1730748940000|2024-11-04 19:35:40|110043.3|110018.3|110041.9|110016.9|110045|110020|110037.3|110012.3|36
1730748950000|2024-11-04 19:35:50|110041|110016|110045.2|110020.2|110045.7|110020.7|110037.3|110012.3|22
1730748960000|2024-11-04 19:36:00|110044.5|110019.5|110051.6|110026.6|110054.7|110029.7|110043.9|110018.9|41
1730748970000|2024-11-04 19:36:10|110051.5|110026.5|110037|110012|110052.9|110027.9|110035.9|109998.3|42
1730748980000|2024-11-04 19:36:20|110037.8|110012.8|110046.4|110021.4|110047.5|110022.5|110036.9|110011.9|27
1730748990000|2024-11-04 19:36:30|110047.1|110022.1|110042|110017|110047.8|110022.8|110041.1|110016.1|36
1730749000000|2024-11-04 19:36:40|110042.2|110017.2|110045.4|110020.4|110049.9|110024.9|110041.5|110016.5|37
1730749010000|2024-11-04 19:36:50|110044.5|110019.5|110045.2|110020.2|110045.2|110020.2|110040.3|110015.3|15
1730749020000|2024-11-04 19:37:00|110045.1|110020.1|110032.6|110007.6|110054.8|110021.8|110032.5|109995.6|40
1730749030000|2024-11-04 19:37:10|110030.8|110005.8|110023.3|109998.3|110032.2|110007.2|110020.4|109995.4|29
1730749040000|2024-11-04 19:37:20|110023|109998|110017.8|109992.8|110036.2|110001.5|110015.9|109985.8|20
1730749050000|2024-11-04 19:37:30|110015.8|109990.8|110016.7|109991.7|110024.6|109999.6|110015.2|109990.2|36
1730749060000|2024-11-04 19:37:40|110018.6|109993.6|110034.4|109984.4|110035.1|109998.9|110018.6|109984.4|26
1730749070000|2024-11-04 19:37:50|110035.1|109985.1|110019.2|109994.2|110035.1|109994.2|110013.1|109978.6|24
1730749080000|2024-11-04 19:38:00|110018.7|109993.7|110021.1|109996.1|110021.6|109996.6|110017.2|109992.2|33
1730749090000|2024-11-04 19:38:10|110021.5|109996.5|110027|110002|110027|110002|110021.5|109996.5|21
1730749100000|2024-11-04 19:38:20|110026.9|110001.9|110025.2|110000.2|110028.5|110003.5|110024.6|109999.6|24
1730749110000|2024-11-04 19:38:30|110024.4|109999.4|110022.4|109997.4|110024.4|109999.4|110019.1|109994.1|32
1730749120000|2024-11-04 19:38:40|110021.8|109996.8|110023.8|109998.8|110024.5|109999.5|110021.5|109996.5|16
1730749130000|2024-11-04 19:38:50|110023.4|109998.4|110024.4|109999.4|110025.1|110000.1|110022.9|109997.9|19
1730749140000|2024-11-04 19:39:00|110024.7|109999.7|110026.3|110001.3|110027.9|110002.9|110024.4|109999.4|29
1730749150000|2024-11-04 19:39:10|110025.7|110000.7|110027.6|110002.6|110027.6|110002.6|110024.4|109999.4|30
1730749160000|2024-11-04 19:39:20|110027.8|110002.8|110024.7|109999.7|110032.1|110007.1|110023.7|109998.7|43
1730749170000|2024-11-04 19:39:30|110024.9|109999.9|110023.6|109998.6|110024.9|109999.9|110022.9|109997.9|16
1730749180000|2024-11-04 19:39:40|110023|109998|110016.5|109991.5|110023|109998|110015|109990|48
1730749190000|2024-11-04 19:39:50|110016.6|109991.6|110016.4|109991.4|110016.6|109991.6|110015.6|109990.6|13
1730749200000|2024-11-04 19:40:00|110016|109991|110019.4|109969.4|110026.2|109991.9|110015.1|109969.2|43
1730749210000|2024-11-04 19:40:10|110017.2|109967.2|110017.3|109967.3|110019.7|109969.7|110016.1|109966.1|42
1730749220000|2024-11-04 19:40:20|110017.2|109967.2|110016.8|109966.8|110017.2|109967.2|110014.1|109964.1|45
1730749230000|2024-11-04 19:40:30|110016.7|109966.7|110015.9|109965.9|110016.7|109966.7|110012.7|109962.7|44
1730749240000|2024-11-04 19:40:40|110016.3|109966.3|110018.3|109968.3|110019.3|109969.3|110014.7|109964.7|49
1730749250000|2024-11-04 19:40:50|110018.5|109968.5|110019.3|109969.3|110021.2|109971.2|110017.6|109967.6|24
1730749260000|2024-11-04 19:41:00|110019.5|109969.5|110017.3|109967.3|110019.7|109969.7|110014.9|109964.9|30
1730749270000|2024-11-04 19:41:10|110017.5|109967.5|110010.4|109960.4|110017.5|109967.5|110009.7|109959.7|21
1730749280000|2024-11-04 19:41:20|110010.5|109960.5|110023.2|109973.2|110025.5|109975.5|110009.8|109959.8|45
1730749290000|2024-11-04 19:41:30|110022.5|109972.5|110024.5|109974.5|110026.6|109976.6|110022.5|109972.5|37
1730749300000|2024-11-04 19:41:40|110025.9|109975.9|110022.2|109972.2|110026.8|109976.8|110022.2|109972.2|45
1730749310000|2024-11-04 19:41:50|110021.9|109971.9|110022|109972|110026.2|109976.2|110021.2|109971.2|46
1730749320000|2024-11-04 19:42:00|110021.2|109971.2|110028|109978|110031.6|109981.6|110020.4|109970.4|54
1730749330000|2024-11-04 19:42:10|110027.1|109977.1|110030.1|109980.1|110030.7|109980.7|110027.1|109977.1|42
1730749340000|2024-11-04 19:42:20|110031.3|109981.3|110024.3|109974.3|110031.3|109981.3|110022.2|109972.2|20
1730749350000|2024-11-04 19:42:30|110023.7|109973.7|110026.9|109976.9|110026.9|109976.9|110023.2|109973.2|17
1730749360000|2024-11-04 19:42:40|110027.5|109977.5|110030.7|109980.7|110030.7|109980.7|110027.5|109977.5|23
1730749370000|2024-11-04 19:42:50|110030.8|109980.8|110031.4|109981.4|110031.6|109981.6|110030.2|109980.2|14
1730749380000|2024-11-04 19:43:00|110032|109982|110031.9|109981.9|110032.6|109982.6|110031.9|109981.9|11
1730749390000|2024-11-04 19:43:10|110031.8|109981.8|110036.3|109986.3|110037.9|109987.9|110031.8|109981.8|30
1730749400000|2024-11-04 19:43:20|110036.2|109986.2|110030.3|109980.3|110036.2|109986.2|110028.9|109978.9|41
1730749410000|2024-11-04 19:43:30|110029.5|109979.5|110030.1|109980.1|110031.9|109981.9|110026.4|109976.4|68
1730749420000|2024-11-04 19:43:40|110031|109981|110031.1|109981.1|110032.1|109982.1|110028.6|109978.6|51
1730749430000|2024-11-04 19:43:50|110031.9|109981.9|110032.5|109982.5|110034.3|109984.3|110029.2|109979.2|58
1730749440000|2024-11-04 19:44:00|110032.6|109982.6|110033.5|109983.5|110033.5|109983.5|110031.3|109981.3|15
1730749450000|2024-11-04 19:44:10|110033.6|109983.6|110034.8|109984.8|110034.8|109984.8|110033.6|109983.6|4
1730749460000|2024-11-04 19:44:20|110034.1|109984.1|110032.1|109982.1|110034.1|109984.1|110029.8|109979.8|30
1730749470000|2024-11-04 19:44:30|110032.7|109982.7|110033.8|109983.8|110034.4|109984.4|110031|109981|42
1730749480000|2024-11-04 19:44:40|110034.4|109984.4|110032.8|109982.8|110035.7|109985.7|110032.7|109982.7|16
1730749490000|2024-11-04 19:44:50|110033.3|109983.3|110032.9|109982.9|110036.7|109986.7|110032.5|109982.5|20
1730749500000|2024-11-04 19:45:00|110036|109986|110031.6|109981.6|110036.3|109986.3|110031.5|109981.5|28
1730749510000|2024-11-04 19:45:10|110031.9|109981.9|110030|109980|110034.9|109984.9|110030|109980|26
1730749520000|2024-11-04 19:45:20|110030.3|109980.3|110027.8|109977.8|110030.3|109980.3|110027.7|109977.7|15
1730749530000|2024-11-04 19:45:30|110027.4|109977.4|110033.5|109983.5|110033.6|109983.6|110027.4|109977.4|30
1730749540000|2024-11-04 19:45:40|110035.3|109985.3|110028.6|109978.6|110036.8|109986.8|110027.6|109977.6|47
1730749550000|2024-11-04 19:45:50|110029.2|109979.2|110026.6|109976.6|110029.2|109979.2|110025.4|109975.4|38
1730749560000|2024-11-04 19:46:00|110027.2|109977.2|110029.9|109979.9|110031.3|109981.3|110024.1|109974.1|51
1730749570000|2024-11-04 19:46:10|110029.4|109979.4|110032|109982|110033.1|109983.1|110029.1|109979.1|59
1730749580000|2024-11-04 19:46:20|110032.6|109982.6|110025.2|109975.2|110032.6|109982.6|110024.7|109974.7|47
1730749590000|2024-11-04 19:46:30|110025.3|109975.3|110026.8|109976.8|110028.8|109978.8|110025.1|109975.1|42
1730749600000|2024-11-04 19:46:40|110027.2|109977.2|110030.7|109980.7|110031.3|109981.3|110024|109974|52
1730749610000|2024-11-04 19:46:50|110031.3|109981.3|110030.7|109980.7|110032.3|109982.3|110029|109979|54
1730749620000|2024-11-04 19:47:00|110030.6|109980.6|110028.7|109978.7|110032.4|109982.4|110028.1|109978.1|59
1730749630000|2024-11-04 19:47:10|110028.8|109978.8|110028.2|109978.2|110030|109980|110025.9|109975.9|49
1730749640000|2024-11-04 19:47:20|110028.3|109978.3|110033.7|109983.7|110033.8|109983.8|110026.1|109976.1|50
1730749650000|2024-11-04 19:47:30|110033.3|109983.3|110030.6|109980.6|110033.5|109983.5|110029.6|109979.6|49
1730749660000|2024-11-04 19:47:40|110030.5|109980.5|110031.3|109981.3|110032.5|109982.5|110029|109979|35
1730749670000|2024-11-04 19:47:50|110031.6|109981.6|110031.9|109981.9|110031.9|109981.9|110030.9|109980.9|10
1730749680000|2024-11-04 19:48:00|110032|109982|110031.2|109981.2|110036.9|109986.9|110030.8|109980.8|29
1730749690000|2024-11-04 19:48:10|110031.8|109981.8|110030.6|109980.6|110032.3|109982.3|110029|109979|26
1730749700000|2024-11-04 19:48:20|110031.2|109981.2|110032.1|109982.1|110033.4|109983.4|110030.4|109980.4|31
1730749710000|2024-11-04 19:48:30|110031.9|109981.9|110030.9|109980.9|110032|109982|110030.5|109980.5|17
1730749720000|2024-11-04 19:48:40|110030.8|109980.8|110030.1|109980.1|110031|109981|110028.3|109978.3|12
1730749730000|2024-11-04 19:48:50|110030.5|109980.5|110033.8|109983.8|110036.2|109986.2|110030.5|109980.5|33
1730749740000|2024-11-04 19:49:00|110034.5|109984.5|110036.6|109986.6|110038.5|109988.5|110034.5|109984.5|27
1730749750000|2024-11-04 19:49:10|110036.7|109986.7|110035.7|109985.7|110036.7|109986.7|110033.5|109983.5|18
1730749760000|2024-11-04 19:49:20|110036.1|109986.1|110037.4|109987.4|110038.3|109988.3|110034.9|109984.9|31
1730749770000|2024-11-04 19:49:30|110037.8|109987.8|110041.6|109991.6|110043.1|109993.1|110037.2|109987.2|28
1730749780000|2024-11-04 19:49:40|110041.4|109991.4|110032.5|110007.5|110046.8|110012.1|110032.4|109991.4|28
1730749790000|2024-11-04 19:49:50|110031.9|110006.9|110021.4|109996.4|110033|110008|110021|109996|42
1730749800000|2024-11-04 19:50:00|110020.8|109995.8|110020.9|109995.9|110024.6|109999.6|110020.4|109995.4|38
1730749810000|2024-11-04 19:50:10|110021.2|109996.2|110018.7|109993.7|110022.1|109997.1|110016.3|109991.3|35
1730749820000|2024-11-04 19:50:20|110018.5|109993.5|110019.7|109994.7|110020.1|109995.1|110016.6|109991.6|39
1730749830000|2024-11-04 19:50:30|110019.3|109994.3|110017.6|109992.6|110020.3|109995.3|110017.6|109992.6|48
1730749840000|2024-11-04 19:50:40|110016.8|109991.8|110015.2|109990.2|110017|109992|110014.6|109989.6|18
1730749850000|2024-11-04 19:50:50|110015.4|109990.4|110018.3|109993.3|110018.7|109993.7|110015.4|109990.4|33
1730749860000|2024-11-04 19:51:00|110017.7|109992.7|110020.9|109995.9|110022.3|109997.3|110017.6|109992.6|30
1730749870000|2024-11-04 19:51:10|110023.2|109998.2|110029.8|110004.8|110032.2|110007.2|110020.8|109995.8|40
1730749880000|2024-11-04 19:51:20|110029.7|110004.7|110030.7|110005.7|110031.5|110006.5|110028.9|110003.9|25
1730749890000|2024-11-04 19:51:30|110030.4|110005.4|110035|110010|110036|110011|110030.4|110005.4|33
1730749900000|2024-11-04 19:51:40|110035.3|110010.3|110035.6|110010.6|110037.4|110012.4|110035.3|110010.3|25
1730749910000|2024-11-04 19:51:50|110035.3|110010.3|110036|110011|110036|110011|110034.3|110009.3|20
1730749920000|2024-11-04 19:52:00|110035.4|110010.4|110041.4|110016.4|110046.3|110021.3|110034.1|110009.1|36
1730749930000|2024-11-04 19:52:10|110042.2|110017.2|110050.7|110000.7|110051.3|110019.3|110038.7|110000.4|38
1730749940000|2024-11-04 19:52:20|110051.2|110001.2|110050.2|110000.2|110051.6|110001.6|110048.7|109998.7|29
1730749950000|2024-11-04 19:52:30|110048.9|109998.9|110042.2|109992.2|110051|110001|110040.6|109990.6|39
1730749960000|2024-11-04 19:52:40|110042.7|109992.7|110037.1|109987.1|110043.4|109993.4|110037.1|109987.1|23
1730749970000|2024-11-04 19:52:50|110036.9|109986.9|110027.2|110002.2|110038.8|110003|110024.9|109986|23
1730749980000|2024-11-04 19:53:00|110027|110002|110018|109993|110027|110002|110017.4|109992.4|39
1730749990000|2024-11-04 19:53:10|110018.2|109993.2|110015.5|109990.5|110021|109996|110014.6|109989.6|44
1730750000000|2024-11-04 19:53:20|110015.7|109990.7|110019.2|109994.2|110020.4|109995.4|110015.7|109990.7|44
1730750010000|2024-11-04 19:53:30|110019.5|109994.5|110018.5|109993.5|110021.3|109996.3|110018.3|109993.3|36
1730750020000|2024-11-04 19:53:40|110018|109993|110020|109995|110021.4|109996.4|110017.5|109992.5|52
1730750030000|2024-11-04 19:53:50|110020.1|109995.1|110025.9|110000.9|110026.4|110001.4|110019.4|109994.4|49
1730750040000|2024-11-04 19:54:00|110026.6|110001.6|110025.5|110000.5|110027.9|110002.9|110022.5|109997.5|42
1730750050000|2024-11-04 19:54:10|110025.6|110000.6|110036.2|110011.2|110037.9|110012.9|110024.8|109999.8|51
1730750060000|2024-11-04 19:54:20|110036.9|110011.9|110035.5|110010.5|110037.3|110012.3|110034.7|110009.7|39
1730750070000|2024-11-04 19:54:30|110035.9|110010.9|110039.3|110014.3|110039.3|110014.3|110035.2|110010.2|23
1730750080000|2024-11-04 19:54:40|110036.3|110011.3|110038.4|110013.4|110038.7|110013.7|110035.6|110010.6|23
1730750090000|2024-11-04 19:54:50|110038.9|110013.9|110049.9|110024.9|110049.9|110024.9|110038.9|110013.9|40
1730750100000|2024-11-04 19:55:00|110050.4|110025.4|110050.7|110025.7|110052.2|110027.2|110048.5|110023.5|58
1730750110000|2024-11-04 19:55:10|110051.9|110026.9|110065|110015|110065.3|110030.8|110049.7|110014.2|40
1730750120000|2024-11-04 19:55:20|110064.1|110014.1|110070.4|110020.4|110071.7|110021.7|110063.9|110013.9|45
1730750130000|2024-11-04 19:55:30|110069.6|110019.6|110070|110020|110073.5|110023.5|110067.6|110017.6|51
1730750140000|2024-11-04 19:55:40|110067.5|110017.5|110068.7|110018.7|110071.5|110021.5|110065.7|110015.7|52
1730750150000|2024-11-04 19:55:50|110067.8|110017.8|110066.1|110016.1|110069.7|110019.7|110064.4|110014.4|57
1730750160000|2024-11-04 19:56:00|110065.5|110015.5|110070.9|110020.9|110070.9|110020.9|110064.7|110014.7|41
1730750170000|2024-11-04 19:56:10|110071|110021|110063.5|110013.5|110071|110021|110062.8|110012.8|54
1730750180000|2024-11-04 19:56:20|110064.1|110014.1|110061.9|110011.9|110066|110016|110060|110010|36
1730750190000|2024-11-04 19:56:30|110061.3|110011.3|110061.5|110011.5|110063.1|110013.1|110058.7|110008.7|30
1730750200000|2024-11-04 19:56:40|110061.4|110011.4|110050.5|110025.5|110061.9|110026.8|110045.8|110010.9|44
1730750210000|2024-11-04 19:56:50|110050.4|110025.4|110048.3|110023.3|110054.1|110029.1|110048|110023|40
1730750220000|2024-11-04 19:57:00|110048.9|110023.9|110046.3|110021.3|110049.4|110024.4|110044.6|110019.6|47
1730750230000|2024-11-04 19:57:10|110046.7|110021.7|110052.8|110027.8|110054.9|110029.9|110046.3|110021.3|59
1730750240000|2024-11-04 19:57:20|110052|110027|110054.6|110029.6|110060.6|110035.6|110051.8|110026.8|56
1730750250000|2024-11-04 19:57:30|110054.7|110029.7|110061.8|110036.8|110061.8|110036.8|110052.4|110027.4|41
1730750260000|2024-11-04 19:57:40|110062|110037|110060.9|110035.9|110062.9|110037.9|110060.1|110035.1|24
1730750270000|2024-11-04 19:57:50|110061.1|110036.1|110055.5|110030.5|110061.3|110036.3|110054.9|110029.9|31
1730750280000|2024-11-04 19:58:00|110055.1|110030.1|110055.9|110030.9|110058.2|110033.2|110053.6|110028.6|59
1730750290000|2024-11-04 19:58:10|110055.8|110030.8|110050.1|110025.1|110057.2|110032.2|110050.1|110025.1|41
1730750300000|2024-11-04 19:58:20|110049.7|110024.7|110051.2|110026.2|110051.2|110026.2|110049.5|110024.5|22
1730750310000|2024-11-04 19:58:30|110051|110026|110050.3|110025.3|110051.5|110026.5|110049.7|110024.7|21
1730750320000|2024-11-04 19:58:40|110050.6|110025.6|110058.3|110033.3|110059.4|110034.4|110049.7|110024.7|42
1730750330000|2024-11-04 19:58:50|110057|110032|110058.6|110033.6|110059.7|110034.7|110056|110031|58
1730750340000|2024-11-04 19:59:00|110058.1|110033.1|110053.3|110028.3|110061.7|110036.7|110052.4|110027.4|43
1730750350000|2024-11-04 19:59:10|110053.7|110028.7|110050|110025|110054.4|110029.4|110050|110025|26
1730750360000|2024-11-04 19:59:20|110049.6|110024.6|110050.1|110025.1|110052.6|110027.6|110049.6|110024.6|41
1730750370000|2024-11-04 19:59:30|110051.5|110026.5|110058.3|110033.3|110060.1|110035.1|110050.8|110025.8|54
1730750380000|2024-11-04 19:59:40|110057.8|110032.8|110070.7|110045.7|110071.9|110046.9|110057.8|110032.8|34
1730750390000|2024-11-04 19:59:50|110071.8|110046.8|110085|110060|110088.1|110063.1|110068.2|110043.2|47
1730750400000|2024-11-04 20:00:00|110082.6|110057.6|110090.4|110065.4|110091.6|110066.6|110080.8|110055.8|42
1730750410000|2024-11-04 20:00:10|110090.9|110065.9|110100.1|110050.1|110100.6|110067|110090.3|110049.7|11
1730750420000|2024-11-04 20:00:20|110102.7|110052.7|110111.8|110061.8|110111.8|110069.9|110088.7|110052.7|27
1730750430000|2024-11-04 20:00:30|110111.7|110061.7|110103.9|110053.9|110111.7|110061.7|110103.9|110053.9|15
1730750440000|2024-11-04 20:00:40|110104.3|110054.3|110101.6|110051.6|110106.8|110056.8|110100.6|110050.6|21
1730750450000|2024-11-04 20:00:50|110102.2|110052.2|110108.2|110058.2|110108.2|110058.2|110102.2|110052.2|29
1730750460000|2024-11-04 20:01:00|110112.3|110062.3|110108.8|110058.8|110113.9|110063.9|110108|110058|28
1730750470000|2024-11-04 20:01:10|110109.4|110059.4|110119.5|110069.5|110123.7|110073.7|110109.4|110059.4|32
1730750480000|2024-11-04 20:01:20|110120|110070|110121.4|110071.4|110122.1|110072.1|110117.9|110067.9|34
1730750490000|2024-11-04 20:01:30|110121.2|110071.2|110121.8|110071.8|110122|110072|110118.8|110068.8|29
1730750500000|2024-11-04 20:01:40|110122.2|110072.2|110124|110074|110125.2|110075.2|110120.9|110070.9|33
1730750510000|2024-11-04 20:01:50|110124.2|110074.2|110123|110073|110126.2|110076.2|110123|110073|22
1730750520000|2024-11-04 20:02:00|110123.6|110073.6|110126.7|110076.7|110128|110078|110123.5|110073.5|20
1730750530000|2024-11-04 20:02:10|110126.8|110076.8|110129.1|110079.1|110130.3|110080.3|110126.1|110076.1|23
1730750540000|2024-11-04 20:02:20|110130.6|110080.6|110130.8|110080.8|110131.4|110081.4|110129.2|110079.2|29
1730750550000|2024-11-04 20:02:30|110130.7|110080.7|110131.5|110081.5|110132.3|110082.3|110130.2|110080.2|20
1730750560000|2024-11-04 20:02:40|110132.1|110082.1|110130.2|110080.2|110133.8|110083.8|110130.2|110080.2|30
1730750570000|2024-11-04 20:02:50|110130.7|110080.7|110126.2|110076.2|110132.3|110082.3|110126.2|110076.2|31
1730750580000|2024-11-04 20:03:00|110126|110076|110126.3|110076.3|110126.4|110076.4|110118.8|110068.8|40
1730750590000|2024-11-04 20:03:10|110125.3|110075.3|110126|110076|110126.2|110076.2|110123.7|110073.7|13
1730750600000|2024-11-04 20:03:20|110126.4|110076.4|110129.2|110079.2|110131.7|110081.7|110126.4|110076.4|24
1730750610000|2024-11-04 20:03:30|110129.5|110079.5|110129.6|110079.6|110131.4|110081.4|110127.1|110077.1|21
1730750620000|2024-11-04 20:03:40|110130.3|110080.3|110125.3|110075.3|110130.3|110080.3|110124.7|110074.7|25
1730750630000|2024-11-04 20:03:50|110124.8|110074.8|110125.7|110075.7|110126|110076|110123.6|110073.6|21
1730750640000|2024-11-04 20:04:00|110126.3|110076.3|110124.2|110074.2|110126.3|110076.3|110122.9|110072.9|16
1730750650000|2024-11-04 20:04:10|110125.3|110075.3|110123.7|110073.7|110128|110078|110123.7|110073.7|21
1730750660000|2024-11-04 20:04:20|110123.6|110073.6|110127.3|110077.3|110128|110078|110123.6|110073.6|16
1730750670000|2024-11-04 20:04:30|110125.9|110075.9|110124|110074|110127.9|110077.9|110123.3|110073.3|17
1730750680000|2024-11-04 20:04:40|110124.8|110074.8|110125.8|110075.8|110126.1|110076.1|110124.8|110074.8|5
1730750690000|2024-11-04 20:04:50|110125.9|110075.9|110126.4|110076.4|110127.2|110077.2|110125.2|110075.2|19
1730750700000|2024-11-04 20:05:00|110128.1|110078.1|110128.2|110078.2|110128.2|110078.2|110128.1|110078.1|2
1730750710000|2024-11-04 20:05:10|110128.3|110078.3|110127.6|110077.6|110128.6|110078.6|110124.9|110074.9|9
1730750720000|2024-11-04 20:05:20|110128.9|110078.9|110128|110078|110129.4|110079.4|110127.2|110077.2|26
1730750730000|2024-11-04 20:05:30|110129|110079|110124|110074|110129|110079|110124|110074|15
1730750740000|2024-11-04 20:05:40|110124.1|110074.1|110126.1|110076.1|110129.7|110079.7|110122.6|110072.6|18
1730750750000|2024-11-04 20:05:50|110130.7|110080.7|110114.8|110064.8|110130.8|110080.8|110110.2|110060.2|52
1730750760000|2024-11-04 20:06:00|110114.2|110064.2|110090.8|110040.8|110115.1|110065.1|110081.3|110031.3|41
1730750770000|2024-11-04 20:06:10|110090.5|110040.5|110091.1|110041.1|110092.4|110042.4|110087.6|110037.6|31
1730750780000|2024-11-04 20:06:20|110091.8|110041.8|110088.1|110038.1|110091.8|110041.8|110087.8|110037.8|17
1730750790000|2024-11-04 20:06:30|110086.7|110036.7|110093.3|110043.3|110093.3|110043.3|110086.7|110036.7|26
1730750800000|2024-11-04 20:06:40|110094.3|110044.3|110093|110043|110094.9|110044.9|110093|110043|16
1730750810000|2024-11-04 20:06:50|110092.6|110042.6|110086.5|110036.5|110092.6|110042.6|110085.5|110035.5|33
1730750820000|2024-11-04 20:07:00|110087.5|110037.5|110087|110037|110090|110040|110080.8|110030.8|33
1730750830000|2024-11-04 20:07:10|110088.2|110038.2|110090.4|110040.4|110090.8|110040.8|110083.8|110033.8|26
1730750840000|2024-11-04 20:07:20|110091.7|110041.7|110090.8|110040.8|110091.7|110041.7|110088.2|110038.2|20
1730750850000|2024-11-04 20:07:30|110090.5|110040.5|110088.5|110038.5|110090.5|110040.5|110087.1|110037.1|16
1730750860000|2024-11-04 20:07:40|110088.2|110038.2|110090|110040|110091.9|110041.9|110087.3|110037.3|23
1730750870000|2024-11-04 20:07:50|110089.6|110039.6|110091.5|110041.5|110091.5|110041.5|110088.9|110038.9|7
1730750880000|2024-11-04 20:08:00|110091.7|110041.7|110091.1|110041.1|110095|110045|110088.2|110038.2|14
1730750890000|2024-11-04 20:08:10|110091.2|110041.2|110096.7|110046.7|110096.7|110046.7|110091.2|110041.2|17
1730750900000|2024-11-04 20:08:20|110097.2|110047.2|110093.6|110043.6|110098|110048|110092.4|110042.4|31
1730750910000|2024-11-04 20:08:30|110091.9|110041.9|110091.5|110041.5|110093.6|110043.6|110089.9|110039.9|25
1730750920000|2024-11-04 20:08:40|110091.7|110041.7|110089.6|110039.6|110094.8|110044.8|110089.3|110039.3|22
1730750930000|2024-11-04 20:08:50|110089.9|110039.9|110089.8|110039.8|110090.3|110040.3|110088.3|110038.3|24
1730750940000|2024-11-04 20:09:00|110089.7|110039.7|110093.5|110043.5|110093.5|110043.5|110089.5|110039.5|25
1730750950000|2024-11-04 20:09:10|110095.1|110045.1|110093|110043|110095.4|110045.4|110092.5|110042.5|25
1730750960000|2024-11-04 20:09:20|110094.1|110044.1|110098.1|110048.1|110100|110050|110094.1|110044.1|41
1730750970000|2024-11-04 20:09:30|110099.6|110049.6|110102.4|110052.4|110103.6|110053.6|110099.6|110049.6|24
1730750980000|2024-11-04 20:09:40|110102.8|110052.8|110097.3|110047.3|110103.5|110053.5|110094|110044|38
1730750990000|2024-11-04 20:09:50|110096.9|110046.9|110096.8|110046.8|110099.4|110049.4|110095.3|110045.3|27
1730751000000|2024-11-04 20:10:00|110096.4|110046.4|110097|110047|110098.4|110048.4|110094.5|110044.5|28
1730751010000|2024-11-04 20:10:10|110096.6|110046.6|110097.3|110047.3|110098|110048|110096.6|110046.6|17
1730751020000|2024-11-04 20:10:20|110097.6|110047.6|110094|110044|110098.1|110048.1|110094|110044|28
1730751030000|2024-11-04 20:10:30|110093.9|110043.9|110093.8|110043.8|110094.3|110044.3|110093.8|110043.8|12
1730751040000|2024-11-04 20:10:40|110093.9|110043.9|110094.2|110044.2|110095.4|110045.4|110090.6|110040.6|22
1730751050000|2024-11-04 20:10:50|110094.7|110044.7|110095.8|110045.8|110096.3|110046.3|110091.7|110041.7|30
1730751060000|2024-11-04 20:11:00|110095.9|110045.9|110098.9|110048.9|110098.9|110048.9|110095.8|110045.8|32
1730751070000|2024-11-04 20:11:10|110098.1|110048.1|110096.9|110046.9|110098.1|110048.1|110094.8|110044.8|24
1730751080000|2024-11-04 20:11:20|110095.7|110045.7|110095|110045|110095.7|110045.7|110094.5|110044.5|12
1730751090000|2024-11-04 20:11:30|110095.1|110045.1|110095.7|110045.7|110098.5|110048.5|110094.8|110044.8|17
1730751100000|2024-11-04 20:11:40|110097.7|110047.7|110078.2|110028.2|110098.4|110048.4|110078|110028|31
1730751110000|2024-11-04 20:11:50|110077.7|110027.7|110080.1|110030.1|110080.1|110030.1|110077.5|110027.5|22
1730751120000|2024-11-04 20:12:00|110080|110030|110080.2|110030.2|110082.5|110032.5|110078.2|110028.2|23
1730751130000|2024-11-04 20:12:10|110080.7|110030.7|110084.2|110034.2|110085.5|110035.5|110080.7|110030.7|19
1730751140000|2024-11-04 20:12:20|110083.4|110033.4|110089.1|110039.1|110090.3|110040.3|110082.7|110032.7|27
1730751150000|2024-11-04 20:12:30|110089|110039|110091.6|110041.6|110091.7|110041.7|110087|110037|24
1730751160000|2024-11-04 20:12:40|110091.8|110041.8|110087.8|110037.8|110092|110042|110087.5|110037.5|25
1730751170000|2024-11-04 20:12:50|110087.9|110037.9|110089.5|110039.5|110091.5|110041.5|110087.7|110037.7|21
1730751180000|2024-11-04 20:13:00|110089.4|110039.4|110091.3|110041.3|110092.1|110042.1|110089.4|110039.4|18
1730751190000|2024-11-04 20:13:10|110091.5|110041.5|110091.6|110041.6|110094.6|110044.6|110091.3|110041.3|19
1730751200000|2024-11-04 20:13:20|110091.8|110041.8|110095.1|110045.1|110095.3|110045.3|110091.8|110041.8|21
1730751210000|2024-11-04 20:13:30|110095.5|110045.5|110095.9|110045.9|110098.5|110048.5|110094.7|110044.7|29
1730751220000|2024-11-04 20:13:40|110095.8|110045.8|110090|110040|110096|110046|110090|110040|27
1730751230000|2024-11-04 20:13:50|110090.5|110040.5|110086.1|110036.1|110091.5|110041.5|110086.1|110036.1|17
1730751240000|2024-11-04 20:14:00|110086|110036|110085.8|110035.8|110088.5|110038.5|110084.9|110034.9|21
1730751250000|2024-11-04 20:14:10|110085.5|110035.5|110081.6|110031.6|110085.5|110035.5|110081.6|110031.6|13
1730751260000|2024-11-04 20:14:20|110081.7|110031.7|110089.5|110039.5|110090.3|110040.3|110081.5|110031.5|21
1730751270000|2024-11-04 20:14:30|110089.9|110039.9|110090.3|110040.3|110091|110041|110089.2|110039.2|18
1730751280000|2024-11-04 20:14:40|110090.2|110040.2|110092.4|110042.4|110092.4|110042.4|110089.7|110039.7|15
1730751290000|2024-11-04 20:14:50|110092.3|110042.3|110095.5|110045.5|110096.3|110046.3|110092.3|110042.3|11
1730751300000|2024-11-04 20:15:00|110095.6|110045.6|110099|110049|110099.7|110049.7|110095.6|110045.6|22
1730751310000|2024-11-04 20:15:10|110099.8|110049.8|110083.3|110033.3|110100.4|110050.4|110083.3|110033.3|32
1730751320000|2024-11-04 20:15:20|110083.2|110033.2|110074.5|110024.5|110083.2|110033.2|110072.7|110022.7|23
1730751330000|2024-11-04 20:15:30|110074.1|110024.1|110062.4|110012.4|110074.3|110024.3|110062.4|110012.4|24
1730751340000|2024-11-04 20:15:40|110061.6|110011.6|110055.6|110005.6|110062.5|110012.5|110054.4|110004.4|33
1730751350000|2024-11-04 20:15:50|110055.5|110005.5|110055.4|110005.4|110057.5|110007.5|110055.2|110005.2|17
1730751360000|2024-11-04 20:16:00|110055.2|110005.2|110056.3|110006.3|110056.4|110006.4|110053.2|110003.2|31
1730751370000|2024-11-04 20:16:10|110056.2|110006.2|110053.1|110003.1|110056.2|110006.2|110053.1|110003.1|12
1730751380000|2024-11-04 20:16:20|110053.7|110003.7|110056|110006|110057.2|110007.2|110053.7|110003.7|25
1730751390000|2024-11-04 20:16:30|110055.9|110005.9|110056.9|110006.9|110057.8|110007.8|110055.8|110005.8|21
1730751400000|2024-11-04 20:16:40|110056.4|110006.4|110058.2|110008.2|110058.4|110008.4|110054.6|110004.6|32
1730751410000|2024-11-04 20:16:50|110058|110008|110058.2|110008.2|110058.9|110008.9|110056.4|110006.4|19
1730751420000|2024-11-04 20:17:00|110058.3|110008.3|110058.4|110008.4|110058.9|110008.9|110058.2|110008.2|6
1730751430000|2024-11-04 20:17:10|110058.5|110008.5|110058.4|110008.4|110059|110009|110056.7|110006.7|14
1730751440000|2024-11-04 20:17:20|110058.3|110008.3|110053.6|110003.6|110058.6|110008.6|110051.7|110001.7|34
1730751450000|2024-11-04 20:17:30|110055.2|110005.2|110054.7|110004.7|110055.2|110005.2|110053.1|110003.1|23
1730751460000|2024-11-04 20:17:40|110055.2|110005.2|110057.7|110007.7|110058.2|110008.2|110055.2|110005.2|13
1730751470000|2024-11-04 20:17:50|110057.6|110007.6|110058.2|110008.2|110059|110009|110056|110006|18
1730751480000|2024-11-04 20:18:00|110057.7|110007.7|110053.2|110003.2|110058.4|110008.4|110052.7|110002.7|27
1730751490000|2024-11-04 20:18:10|110053.9|110003.9|110056.8|110006.8|110057.8|110007.8|110053.9|110003.9|21
1730751500000|2024-11-04 20:18:20|110059.5|110009.5|110059.6|110009.6|110060.8|110010.8|110054|110004|30
1730751510000|2024-11-04 20:18:30|110057.5|110007.5|110056.5|110006.5|110057.9|110007.9|110054.4|110004.4|31
1730751520000|2024-11-04 20:18:40|110056.7|110006.7|110052.6|110002.6|110058.3|110008.3|110052.6|110002.6|35
1730751530000|2024-11-04 20:18:50|110054.3|110004.3|110052.4|110002.4|110056|110006|110052.2|110002.2|37
1730751540000|2024-11-04 20:19:00|110052.6|110002.6|110051.8|110001.8|110056.7|110006.7|110047.1|109997.1|41
1730751550000|2024-11-04 20:19:10|110049.3|109999.3|110049.2|109999.2|110051.9|110001.9|110047.8|109997.8|50
1730751560000|2024-11-04 20:19:20|110050|110000|110046.4|109996.4|110051.4|110001.4|110044.2|109994.2|34
1730751570000|2024-11-04 20:19:30|110046.9|109996.9|110051.6|110001.6|110052.6|110002.6|110045.7|109995.7|32
1730751580000|2024-11-04 20:19:40|110052.2|110002.2|110043.7|109993.7|110052.2|110002.2|110041.2|109991.2|61
1730751590000|2024-11-04 20:19:50|110044.6|109994.6|110045.3|109995.3|110047.2|109997.2|110040.6|109990.6|66
1730751600000|2024-11-04 20:20:00|110044.6|109994.6|110045|109995|110046.2|109996.2|110041.2|109991.2|37
1730751610000|2024-11-04 20:20:10|110045.4|109995.4|110043.9|109993.9|110047.5|109997.5|110042.1|109992.1|47
1730751620000|2024-11-04 20:20:20|110044.9|109994.9|110042|109992|110046.5|109996.5|110039.2|109989.2|56
1730751630000|2024-11-04 20:20:30|110041.5|109991.5|110044.2|109994.2|110044.3|109994.3|110037.9|109987.9|27
1730751640000|2024-11-04 20:20:40|110041.6|109991.6|110040.5|109990.5|110044|109994|110036.8|109986.8|30
1730751650000|2024-11-04 20:20:50|110039.8|109989.8|110040.3|109990.3|110040.8|109990.8|110039.8|109989.8|5
1730751660000|2024-11-04 20:21:00|110040.8|109990.8|110049.8|109999.8|110052.2|110002.2|110040.8|109990.8|28
1730751670000|2024-11-04 20:21:10|110050.3|110000.3|110051.2|110001.2|110053|110003|110047.8|109997.8|35
1730751680000|2024-11-04 20:21:20|110051.6|110001.6|110047.6|109997.6|110054.5|110004.5|110047.3|109997.3|30
1730751690000|2024-11-04 20:21:30|110049.5|109999.5|110049|109999|110050.5|110000.5|110046.9|109996.9|33
1730751700000|2024-11-04 20:21:40|110049.9|109999.9|110043.7|109993.7|110051.2|110001.2|110042.6|109992.6|30
1730751710000|2024-11-04 20:21:50|110043.6|109993.6|110043.7|109993.7|110043.8|109993.8|110043.6|109993.6|3
1730751720000|2024-11-04 20:22:00|110044.2|109994.2|110041.2|109991.2|110045|109995|110040.1|109990.1|19
1730751730000|2024-11-04 20:22:10|110040.6|109990.6|110041.9|109991.9|110043.1|109993.1|110040.3|109990.3|11
1730751740000|2024-11-04 20:22:20|110042.5|109992.5|110041.3|109991.3|110042.6|109992.6|110041.1|109991.1|5
1730751750000|2024-11-04 20:22:30|110041.2|109991.2|110040.3|109990.3|110041.3|109991.3|110038.7|109988.7|8
1730751760000|2024-11-04 20:22:40|110039.6|109989.6|110044.8|109994.8|110044.8|109994.8|110039.1|109989.1|29
1730751770000|2024-11-04 20:22:50|110043.7|109993.7|110042.7|109992.7|110047|109997|110042.7|109992.7|21
1730751780000|2024-11-04 20:23:00|110043.4|109993.4|110044.4|109994.4|110044.6|109994.6|110042.7|109992.7|18
1730751790000|2024-11-04 20:23:10|110044.3|109994.3|110034.9|109984.9|110045.9|109997.3|110022.3|109983.3|27
1730751800000|2024-11-04 20:23:20|110035.6|109985.6|110037.7|109987.7|110038.2|109988.2|110034.8|109984.8|17
1730751810000|2024-11-04 20:23:30|110038|109988|110038.1|109988.1|110038.6|109988.6|110037.4|109987.4|11
1730751820000|2024-11-04 20:23:40|110037.7|109987.7|110037|109987|110039|109989|110035|109985|21
1730751830000|2024-11-04 20:23:50|110037.1|109987.1|110035.9|109985.9|110037.7|109987.7|110034.8|109984.8|14
1730751840000|2024-11-04 20:24:00|110035.2|109985.2|110033.4|109983.4|110037.5|109987.5|110031.8|109981.8|25
1730751850000|2024-11-04 20:24:10|110034.2|109984.2|110030.9|109980.9|110034.2|109984.2|110030.1|109980.1|13
1730751860000|2024-11-04 20:24:20|110030.5|109980.5|110008.8|109983.8|110031|109985.3|110006.3|109978.9|41
1730751870000|2024-11-04 20:24:30|110006.4|109981.4|110017.2|109967.2|110019.6|109984.1|110006|109962.3|52
1730751880000|2024-11-04 20:24:40|110017.4|109967.4|110005.4|109980.4|110019.4|109983.6|110002.2|109966.3|50
1730751890000|2024-11-04 20:24:50|110004.6|109979.6|110003.6|109978.6|110005.3|109980.3|110002.1|109977.1|27
1730751900000|2024-11-04 20:25:00|110003.2|109978.2|110001|109976|110003.5|109978.5|110000.2|109975.2|34
1730751910000|2024-11-04 20:25:10|110001.1|109976.1|110004.8|109979.8|110005.4|109980.4|110000.2|109975.2|23
1730751920000|2024-11-04 20:25:20|110004.7|109979.7|110003.4|109978.4|110004.9|109979.9|110002.3|109977.3|27
1730751930000|2024-11-04 20:25:30|110003.6|109978.6|110002.3|109977.3|110003.6|109978.6|110002.1|109977.1|12
1730751940000|2024-11-04 20:25:40|110001.8|109976.8|110002|109977|110005.2|109980.2|109998.2|109973.2|45
1730751950000|2024-11-04 20:25:50|110002.7|109977.7|110028.7|109978.7|110032.7|109990.3|110002.5|109977.2|64
1730751960000|2024-11-04 20:26:00|110030.6|109980.6|110027.6|109977.6|110030.6|109980.6|110026.2|109976.2|57
1730751970000|2024-11-04 20:26:10|110029.7|109979.7|110010.3|109985.3|110031.2|109986.4|110010.3|109977.8|19
1730751980000|2024-11-04 20:26:20|110008.8|109983.8|110009.4|109984.4|110011.3|109986.3|110005.3|109980.3|51
1730751990000|2024-11-04 20:26:30|110010.1|109985.1|110008.9|109983.9|110010.1|109985.1|110006.5|109981.5|43
1730752000000|2024-11-04 20:26:40|110007.7|109982.7|110013.2|109988.2|110014.2|109989.2|110007.4|109982.4|43
1730752010000|2024-11-04 20:26:50|110013.1|109988.1|110020.6|109995.6|110021.2|109996.2|110010.2|109985.2|52
1730752020000|2024-11-04 20:27:00|110019.6|109994.6|110018.5|109993.5|110023.1|109998.1|110018.5|109993.5|56
1730752030000|2024-11-04 20:27:10|110020.4|109995.4|110025.1|110000.1|110025.1|110000.1|110018.7|109993.7|39
1730752040000|2024-11-04 20:27:20|110024.5|109999.5|110022.5|109997.5|110027.4|110002.4|110018.9|109993.9|59
1730752050000|2024-11-04 20:27:30|110022|109997|110027.7|110002.7|110031|110006|110021.4|109996.4|29
1730752060000|2024-11-04 20:27:40|110027.3|110002.3|110025.7|110000.7|110027.3|110002.3|110022.7|109997.7|26
1730752070000|2024-11-04 20:27:50|110026|110001|110023.9|109998.9|110026.2|110001.2|110021.6|109996.6|37
1730752080000|2024-11-04 20:28:00|110023.4|109998.4|110022.3|109997.3|110025|110000|110021.8|109996.8|30
1730752090000|2024-11-04 20:28:10|110022.5|109997.5|110023.3|109998.3|110024.7|109999.7|110022.1|109997.1|29
1730752100000|2024-11-04 20:28:20|110023.8|109998.8|110022.3|109997.3|110023.8|109998.8|110018.3|109993.3|37
1730752110000|2024-11-04 20:28:30|110023.2|109998.2|110025.6|110000.6|110028.2|110003.2|110021.8|109996.8|27
1730752120000|2024-11-04 20:28:40|110026.1|110001.1|110030.3|110005.3|110030.8|110005.8|110026.1|110001.1|18
1730752130000|2024-11-04 20:28:50|110030.2|110005.2|110030.8|110005.8|110031.5|110006.5|110030.2|110005.2|10
1730752140000|2024-11-04 20:29:00|110030.4|110005.4|110025.8|110000.8|110032.3|110007.3|110025.8|110000.8|16
1730752150000|2024-11-04 20:29:10|110025.9|110000.9|110025.7|110000.7|110028.7|110003.7|110024.4|109999.4|23
1730752160000|2024-11-04 20:29:20|110025.9|110000.9|110025.4|110000.4|110026.6|110001.6|110025.4|110000.4|11
1730752170000|2024-11-04 20:29:30|110026.1|110001.1|110023.6|109998.6|110028.7|110003.7|110020.7|109995.7|28
1730752180000|2024-11-04 20:29:40|110022.2|109997.2|110021.8|109996.8|110023.3|109998.3|110020.8|109995.8|7
1730752200000|2024-11-04 20:30:00|110021.3|109996.3|110028.6|110003.6|110029.4|110004.4|110020.2|109995.2|35
1730752210000|2024-11-04 20:30:10|110028.9|110003.9|110029.9|110004.9|110029.9|110004.9|110026.1|110001.1|15
1730752220000|2024-11-04 20:30:20|110030|110005|110030.5|110005.5|110031.1|110006.1|110029.4|110004.4|9
1730752230000|2024-11-04 20:30:30|110029.8|110004.8|110028.1|110003.1|110029.8|110004.8|110024.8|109999.8|34
1730752240000|2024-11-04 20:30:40|110027.7|110002.7|110024.1|109999.1|110027.7|110002.7|110023.8|109998.8|22
1730752250000|2024-11-04 20:30:50|110025.8|110000.8|110031.4|110006.4|110032.6|110007.6|110024.9|109999.9|28
1730752260000|2024-11-04 20:31:00|110031.6|110006.6|110037.4|110012.4|110037.7|110012.7|110031.6|110006.6|39
1730752270000|2024-11-04 20:31:10|110038|110013|110041.9|110016.9|110042.5|110017.5|110037|110012|30
1730752280000|2024-11-04 20:31:20|110041.5|110016.5|110039.4|110014.4|110042.1|110017.1|110038.3|110013.3|25
1730752290000|2024-11-04 20:31:30|110039.3|110014.3|110038.7|110013.7|110039.6|110014.6|110033.3|110008.3|34
1730752300000|2024-11-04 20:31:40|110038.4|110013.4|110034.6|110009.6|110039|110014|110034.2|110009.2|22
1730752310000|2024-11-04 20:31:50|110034.5|110009.5|110031.7|110006.7|110037.3|110012.3|110031.7|110006.7|17
1730752320000|2024-11-04 20:32:00|110032.1|110007.1|110037.5|110012.5|110046|110021|110031.8|110006.8|42
1730752330000|2024-11-04 20:32:10|110037.1|110012.1|110040.2|110015.2|110042.1|110017.1|110037.1|110012.1|39
1730752340000|2024-11-04 20:32:20|110038.8|110013.8|110037|110012|110040.4|110015.4|110036.3|110011.3|39
1730752350000|2024-11-04 20:32:30|110037.2|110012.2|110038.5|110013.5|110043.2|110018.2|110037.1|110012.1|33
1730752360000|2024-11-04 20:32:40|110038.4|110013.4|110032.6|110007.6|110039.2|110014.2|110031.7|110006.7|39
1730752370000|2024-11-04 20:32:50|110033.6|110008.6|110035.9|110010.9|110036.2|110011.2|110033|110008|26
1730752380000|2024-11-04 20:33:00|110036.4|110011.4|110041.8|110016.8|110044|110019|110036.4|110011.4|33
1730752390000|2024-11-04 20:33:10|110041.2|110016.2|110038.7|110013.7|110042.4|110017.4|110038.7|110013.7|16
1730752400000|2024-11-04 20:33:20|110039.3|110014.3|110039.4|110014.4|110039.8|110014.8|110037.5|110012.5|9
1730752410000|2024-11-04 20:33:30|110040.2|110015.2|110041.3|110016.3|110042.3|110017.3|110039.6|110014.6|18
1730752420000|2024-11-04 20:33:40|110041.6|110016.6|110043.2|110018.2|110044.7|110019.7|110041.6|110016.6|18
1730752430000|2024-11-04 20:33:50|110043.1|110018.1|110042.2|110017.2|110044.3|110019.3|110041.8|110016.8|38
1730752440000|2024-11-04 20:34:00|110042.1|110017.1|110042.7|110017.7|110043.6|110018.6|110041.8|110016.8|22
1730752450000|2024-11-04 20:34:10|110042.2|110017.2|110041.6|110016.6|110043.8|110018.8|110041.6|110016.6|17
1730752460000|2024-11-04 20:34:20|110041.5|110016.5|110039.7|110014.7|110042.5|110017.5|110037.5|110012.5|21
1730752470000|2024-11-04 20:34:30|110040.6|110015.6|110039.3|110014.3|110041.9|110016.9|110039.2|110014.2|14
1730752480000|2024-11-04 20:34:40|110040.1|110015.1|110037.7|110012.7|110040.1|110015.1|110037.7|110012.7|7
1730752490000|2024-11-04 20:34:50|110038|110013|110039.6|110014.6|110041.4|110016.4|110038|110013|14
1730752500000|2024-11-04 20:35:00|110039.1|110014.1|110042.3|110017.3|110042.3|110017.3|110036.5|110011.5|22
1730752510000|2024-11-04 20:35:10|110041.1|110016.1|110039.1|110014.1|110041.1|110016.1|110035.8|110010.8|19
1730752520000|2024-11-04 20:35:20|110039.2|110014.2|110039.2|110014.2|110039.2|110014.2|110035.3|110010.3|17
1730752530000|2024-11-04 20:35:30|110040.1|110015.1|110040.4|110015.4|110041.7|110016.7|110039|110014|15
1730752540000|2024-11-04 20:35:40|110040.9|110015.9|110044|110019|110044.2|110019.2|110039.2|110014.2|33
1730752550000|2024-11-04 20:35:50|110042.8|110017.8|110042.7|110017.7|110044.1|110019.1|110040.7|110015.7|40
1730752560000|2024-11-04 20:36:00|110043.1|110018.1|110048.6|110023.6|110049.7|110024.7|110042.1|110017.1|28
1730752570000|2024-11-04 20:36:10|110049|110024|110050.4|110025.4|110053.7|110028.7|110049|110024|18
1730752580000|2024-11-04 20:36:20|110050.9|110025.9|110049.3|110024.3|110051.8|110026.8|110049.3|110024.3|11
1730752590000|2024-11-04 20:36:30|110049.5|110024.5|110048.4|110023.4|110050.2|110025.2|110048.4|110023.4|9
1730752600000|2024-11-04 20:36:40|110048.7|110023.7|110050.2|110025.2|110050.2|110025.2|110047.5|110022.5|11
1730752610000|2024-11-04 20:36:50|110049.8|110024.8|110050.3|110025.3|110052.9|110027.9|110049.5|110024.5|21
1730752620000|2024-11-04 20:37:00|110050.5|110025.5|110050|110025|110050.5|110025.5|110049.5|110024.5|17
1730752630000|2024-11-04 20:37:10|110050.4|110025.4|110049.9|110024.9|110051|110026|110049.9|110024.9|14
1730752640000|2024-11-04 20:37:20|110049.4|110024.4|110049.2|110024.2|110049.4|110024.4|110049.2|110024.2|3
1730752650000|2024-11-04 20:37:30|110049.3|110024.3|110048.4|110023.4|110049.3|110024.3|110047.5|110022.5|12
1730752660000|2024-11-04 20:37:40|110048.5|110023.5|110049|110024|110049|110024|110048.4|110023.4|6
1730752670000|2024-11-04 20:37:50|110048.6|110023.6|110057.3|110032.3|110058.8|110033.8|110048.3|110023.3|24
1730752680000|2024-11-04 20:38:00|110056.9|110031.9|110058.9|110033.9|110058.9|110033.9|110055.5|110030.5|26
1730752690000|2024-11-04 20:38:10|110058.4|110033.4|110059|110034|110059.9|110034.9|110057.6|110032.6|17
1730752700000|2024-11-04 20:38:20|110059.7|110034.7|110058.5|110033.5|110060.3|110035.3|110058.5|110033.5|9
1730752710000|2024-11-04 20:38:30|110058.3|110033.3|110053.2|110028.2|110058.3|110033.3|110053.2|110028.2|16
1730752720000|2024-11-04 20:38:40|110053.7|110028.7|110053.7|110028.7|110055.2|110030.2|110053.2|110028.2|16
1730752730000|2024-11-04 20:38:50|110053.8|110028.8|110054.3|110029.3|110054.3|110029.3|110053.8|110028.8|5
1730752740000|2024-11-04 20:39:00|110053.4|110028.4|110052.7|110027.7|110055|110030|110051.6|110026.6|17
1730752750000|2024-11-04 20:39:10|110053.1|110028.1|110052.3|110027.3|110053.1|110028.1|110052.3|110027.3|4
1730752760000|2024-11-04 20:39:20|110052.6|110027.6|110053.7|110028.7|110053.7|110028.7|110052.4|110027.4|10
1730752770000|2024-11-04 20:39:30|110053.6|110028.6|110055.3|110030.3|110055.3|110030.3|110053.4|110028.4|13
1730752780000|2024-11-04 20:39:40|110055|110030|110057.2|110032.2|110057.2|110032.2|110054.1|110029.1|9
1730752790000|2024-11-04 20:39:50|110056.4|110031.4|110057.4|110032.4|110057.4|110032.4|110055.7|110030.7|8
1730752800000|2024-11-04 20:40:00|110057.1|110032.1|110057|110032|110057.1|110032.1|110056.2|110031.2|9
1730752810000|2024-11-04 20:40:10|110057.6|110032.6|110057.5|110032.5|110060.9|110035.9|110056.9|110031.9|17
1730752820000|2024-11-04 20:40:20|110058.6|110033.6|110060.1|110035.1|110060.1|110035.1|110058|110033|9
1730752830000|2024-11-04 20:40:30|110059.9|110034.9|110056.2|110031.2|110060.9|110035.9|110056.2|110031.2|10
1730752840000|2024-11-04 20:40:40|110055.8|110030.8|110052.3|110027.3|110056.6|110031.6|110052.3|110027.3|15
1730752850000|2024-11-04 20:40:50|110052.7|110027.7|110050.4|110025.4|110053.2|110028.2|110050.4|110025.4|12
1730752860000|2024-11-04 20:41:00|110050.3|110025.3|110041.6|110016.6|110050.3|110025.3|110041|110016|23
1730752870000|2024-11-04 20:41:10|110042|110017|110039.4|110014.4|110042.8|110017.8|110038.5|110013.5|15
1730752880000|2024-11-04 20:41:20|110039.5|110014.5|110040.7|110015.7|110042.3|110017.3|110039.5|110014.5|17
1730752890000|2024-11-04 20:41:30|110040.8|110015.8|110040.7|110015.7|110041.5|110016.5|110040.4|110015.4|10
1730752900000|2024-11-04 20:41:40|110040.9|110015.9|110040.4|110015.4|110042.5|110017.5|110040.4|110015.4|11
1730752910000|2024-11-04 20:41:50|110039.1|110014.1|110033.6|110008.6|110039.1|110014.1|110033|110008|17
1730752920000|2024-11-04 20:42:00|110033|110008|110032.7|110007.7|110033.3|110008.3|110032.1|110007.1|12
1730752930000|2024-11-04 20:42:10|110032.2|110007.2|110028.7|110003.7|110033.5|110008.5|110028.7|110003.7|13
1730752940000|2024-11-04 20:42:20|110028.1|110003.1|110031|110006|110031|110006|110028|110003|12
1730752950000|2024-11-04 20:42:30|110030.8|110005.8|110030.3|110005.3|110030.8|110005.8|110030.1|110005.1|5
1730752960000|2024-11-04 20:42:40|110030.4|110005.4|110031.2|110006.2|110032|110007|110029.7|110004.7|13
1730752970000|2024-11-04 20:42:50|110030.9|110005.9|110030.6|110005.6|110030.9|110005.9|110030.4|110005.4|4
1730752980000|2024-11-04 20:43:00|110030.8|110005.8|110026.1|110001.1|110030.8|110005.8|110023.7|109998.7|14
1730752990000|2024-11-04 20:43:10|110026|110001|110029|110004|110029.4|110004.4|110025.3|110000.3|20
1730753000000|2024-11-04 20:43:20|110028.5|110003.5|110028.2|110003.2|110029|110004|110028|110003|11
1730753010000|2024-11-04 20:43:30|110027.9|110002.9|110026.6|110001.6|110028.5|110003.5|110025.8|110000.8|14
1730753020000|2024-11-04 20:43:40|110025.8|110000.8|110026|110001|110026.6|110001.6|110025|110000|13
1730753030000|2024-11-04 20:43:50|110026.1|110001.1|110026.7|110001.7|110026.7|110001.7|110025.1|110000.1|13
1730753040000|2024-11-04 20:44:00|110026.4|110001.4|110026.3|110001.3|110026.4|110001.4|110026.2|110001.2|4
1730753050000|2024-11-04 20:44:10|110025.7|110000.7|110034.8|110009.8|110034.8|110009.8|110025.7|110000.7|18
1730753060000|2024-11-04 20:44:20|110034.9|110009.9|110035.5|110010.5|110036|110011|110034.5|110009.5|10
1730753070000|2024-11-04 20:44:30|110035.1|110010.1|110028.9|110003.9|110036.4|110011.4|110028.9|110003.9|17
1730753080000|2024-11-04 20:44:40|110029.1|110004.1|110033.5|110008.5|110034.1|110009.1|110029.1|110004.1|6
1730753090000|2024-11-04 20:44:50|110033.7|110008.7|110030|110005|110033.8|110008.8|110030|110005|12
1730753100000|2024-11-04 20:45:00|110030.3|110005.3|110034.6|110009.6|110035.9|110010.9|110028.9|110003.9|28
1730753110000|2024-11-04 20:45:10|110035.4|110010.4|110038.4|110013.4|110040.9|110015.9|110033.6|110008.6|25
1730753120000|2024-11-04 20:45:20|110038.5|110013.5|110041.4|110016.4|110043|110018|110038|110013|20
1730753130000|2024-11-04 20:45:30|110040.4|110015.4|110038.3|110013.3|110044.4|110019.4|110038.3|110013.3|27
1730753140000|2024-11-04 20:45:40|110039.3|110014.3|110042.9|110017.9|110044.3|110019.3|110038.5|110013.5|21
1730753150000|2024-11-04 20:45:50|110043.2|110018.2|110041.8|110016.8|110043.4|110018.4|110039.7|110014.7|24
1730753160000|2024-11-04 20:46:00|110042.9|110017.9|110045.4|110020.4|110047.8|110022.8|110041|110016|18
1730753170000|2024-11-04 20:46:10|110045.5|110020.5|110042.1|110017.1|110045.5|110020.5|110039.7|110014.7|33
1730753180000|2024-11-04 20:46:20|110043.1|110018.1|110046.3|110021.3|110046.3|110021.3|110042.2|110017.2|14
1730753190000|2024-11-04 20:46:30|110046.8|110021.8|110043.8|110018.8|110047.4|110022.4|110043.6|110018.6|19
1730753200000|2024-11-04 20:46:40|110043.3|110018.3|110039.9|110014.9|110043.3|110018.3|110038|110013|34
1730753210000|2024-11-04 20:46:50|110040.2|110015.2|110038.3|110013.3|110041.1|110016.1|110037.9|110012.9|26
1730753220000|2024-11-04 20:47:00|110039.2|110014.2|110038.6|110013.6|110041|110016|110038.6|110013.6|17
1730753230000|2024-11-04 20:47:10|110040.7|110015.7|110038.7|110013.7|110042.5|110017.5|110038.7|110013.7|16
1730753240000|2024-11-04 20:47:20|110037.3|110012.3|110038.9|110013.9|110040.5|110015.5|110036.2|110011.2|15
1730753250000|2024-11-04 20:47:30|110039|110014|110039.2|110014.2|110039.2|110014.2|110039|110014|3
1730753260000|2024-11-04 20:47:40|110036.7|110011.7|110034.6|110009.6|110036.7|110011.7|110034.6|110009.6|12
1730753270000|2024-11-04 20:47:50|110034.3|110009.3|110037.9|110012.9|110043.9|110018.9|110033.8|110008.8|25
1730753280000|2024-11-04 20:48:00|110037|110012|110036.7|110011.7|110038.6|110013.6|110035.1|110010.1|31
1730753290000|2024-11-04 20:48:10|110036.8|110011.8|110037.2|110012.2|110039.1|110014.1|110035.2|110010.2|24
1730753300000|2024-11-04 20:48:20|110038.1|110013.1|110042.2|110017.2|110042.2|110017.2|110037.2|110012.2|31
1730753310000|2024-11-04 20:48:30|110041.8|110016.8|110038.6|110013.6|110047.2|110022.2|110038.6|110013.6|31
1730753320000|2024-11-04 20:48:40|110039.3|110014.3|110040.1|110015.1|110040.1|110015.1|110038.5|110013.5|16
1730753330000|2024-11-04 20:48:50|110040.2|110015.2|110040.5|110015.5|110040.8|110015.8|110038.7|110013.7|21
1730753340000|2024-11-04 20:49:00|110039.2|110014.2|110037.6|110012.6|110040.7|110015.7|110037|110012|21
1730753350000|2024-11-04 20:49:10|110038.5|110013.5|110033.7|110008.7|110039.7|110014.7|110033.5|110008.5|28
1730753360000|2024-11-04 20:49:20|110033.6|110008.6|110034.3|110009.3|110034.7|110009.7|110032.1|110007.1|19
1730753370000|2024-11-04 20:49:30|110034.4|110009.4|110035|110010|110035.9|110010.9|110033.9|110008.9|24
1730753380000|2024-11-04 20:49:40|110035.9|110010.9|110046.3|110021.3|110047.7|110022.7|110035.9|110010.9|22
1730753390000|2024-11-04 20:49:50|110046.5|110021.5|110046.6|110021.6|110046.7|110021.7|110045.6|110020.6|11
1730753400000|2024-11-04 20:50:00|110046.4|110021.4|110045.7|110020.7|110049.4|110024.4|110045.7|110020.7|17
1730753410000|2024-11-04 20:50:10|110044.9|110019.9|110048.7|110023.7|110048.7|110023.7|110044.9|110019.9|9
1730753420000|2024-11-04 20:50:20|110049.2|110024.2|110049.6|110024.6|110049.6|110024.6|110047.9|110022.9|11
1730753430000|2024-11-04 20:50:30|110050|110025|110052|110027|110054.7|110029.7|110049|110024|26
1730753440000|2024-11-04 20:50:40|110051.6|110026.6|110051.9|110026.9|110053.2|110028.2|110050.7|110025.7|11
1730753450000|2024-11-04 20:50:50|110052|110027|110050.9|110025.9|110052|110027|110050.6|110025.6|10
1730753460000|2024-11-04 20:51:00|110050.3|110025.3|110051.5|110026.5|110051.5|110026.5|110049.2|110024.2|8
1730753470000|2024-11-04 20:51:10|110051.8|110026.8|110051.9|110026.9|110052.3|110027.3|110050.6|110025.6|15
1730753480000|2024-11-04 20:51:20|110051.5|110026.5|110053.6|110028.6|110053.8|110028.8|110050.6|110025.6|18
1730753490000|2024-11-04 20:51:30|110053.7|110028.7|110053|110028|110053.7|110028.7|110049.9|110024.9|13
1730753500000|2024-11-04 20:51:40|110053.4|110028.4|110046.2|110021.2|110053.4|110028.4|110046.2|110021.2|18
1730753510000|2024-11-04 20:51:50|110046.4|110021.4|110047.5|110022.5|110048.6|110023.6|110046.4|110021.4|12
1730753520000|2024-11-04 20:52:00|110047.6|110022.6|110045.7|110020.7|110048.1|110023.1|110044.6|110019.6|16
1730753530000|2024-11-04 20:52:10|110045.9|110020.9|110045.9|110020.9|110046.5|110021.5|110045.9|110020.9|4
1730753540000|2024-11-04 20:52:20|110046|110021|110041.6|110016.6|110046|110021|110041.6|110016.6|19
1730753550000|2024-11-04 20:52:30|110041.4|110016.4|110041.7|110016.7|110042.8|110017.8|110040.8|110015.8|13
1730753560000|2024-11-04 20:52:40|110043.3|110018.3|110045.7|110020.7|110047.3|110022.3|110042.4|110017.4|19
1730753570000|2024-11-04 20:52:50|110045.5|110020.5|110045.6|110020.6|110046.6|110021.6|110045.5|110020.5|9
1730753580000|2024-11-04 20:53:00|110046.3|110021.3|110045.6|110020.6|110046.3|110021.3|110045.6|110020.6|4
1730753590000|2024-11-04 20:53:10|110045.9|110020.9|110047.1|110022.1|110048.3|110023.3|110045.9|110020.9|12
1730753600000|2024-11-04 20:53:20|110046.8|110021.8|110043.8|110018.8|110047|110022|110043.7|110018.7|15
1730753610000|2024-11-04 20:53:30|110043.4|110018.4|110042|110017|110044|110019|110041.6|110016.6|22
1730753620000|2024-11-04 20:53:40|110042.5|110017.5|110041.9|110016.9|110043.4|110018.4|110041.5|110016.5|19
1730753630000|2024-11-04 20:53:50|110042.1|110017.1|110036.9|110011.9|110043|110018|110036.9|110011.9|20
1730753640000|2024-11-04 20:54:00|110037.5|110012.5|110046.8|110021.8|110046.8|110021.8|110037.5|110012.5|37
1730753650000|2024-11-04 20:54:10|110047.2|110022.2|110049.5|110024.5|110049.8|110024.8|110047|110022|11
1730753660000|2024-11-04 20:54:20|110049.2|110024.2|110049.7|110024.7|110049.7|110024.7|110048.7|110023.7|8
1730753670000|2024-11-04 20:54:30|110049.8|110024.8|110049.8|110024.8|110049.8|110024.8|110049.8|110024.8|1
1730753680000|2024-11-04 20:54:40|110049.7|110024.7|110049.2|110024.2|110049.7|110024.7|110048.7|110023.7|6
1730753690000|2024-11-04 20:54:50|110049.3|110024.3|110048|110023|110050.2|110025.2|110046|110021|16
1730753700000|2024-11-04 20:55:00|110047.1|110022.1|110051.1|110026.1|110051.2|110026.2|110046.2|110021.2|22
1730753710000|2024-11-04 20:55:10|110050.6|110025.6|110050.3|110025.3|110051.4|110026.4|110049.2|110024.2|17
1730753720000|2024-11-04 20:55:20|110051.2|110026.2|110054.2|110029.2|110055.6|110030.6|110051.2|110026.2|15
1730753730000|2024-11-04 20:55:30|110054.3|110029.3|110052.7|110027.7|110054.3|110029.3|110052|110027|13
1730753740000|2024-11-04 20:55:40|110053.2|110028.2|110050.1|110025.1|110053.2|110028.2|110050.1|110025.1|17
1730753750000|2024-11-04 20:55:50|110050.3|110025.3|110050.9|110025.9|110051.9|110026.9|110050.3|110025.3|11
1730753760000|2024-11-04 20:56:00|110051.1|110026.1|110050.6|110025.6|110051.2|110026.2|110050.6|110025.6|5
1730753770000|2024-11-04 20:56:10|110051|110026|110053.7|110028.7|110054.2|110029.2|110051|110026|14
1730753780000|2024-11-04 20:56:20|110054.3|110029.3|110053.7|110028.7|110054.9|110029.9|110053.1|110028.1|13
1730753790000|2024-11-04 20:56:30|110054|110029|110055.3|110030.3|110056.4|110031.4|110054|110029|19
1730753800000|2024-11-04 20:56:40|110055.4|110030.4|110053.6|110028.6|110056.3|110031.3|110053.4|110028.4|18
1730753810000|2024-11-04 20:56:50|110053.7|110028.7|110052.4|110027.4|110054.2|110029.2|110052.4|110027.4|14
1730753820000|2024-11-04 20:57:00|110050.9|110025.9|110052.4|110027.4|110052.4|110027.4|110050.2|110025.2|20
1730753830000|2024-11-04 20:57:10|110050.9|110025.9|110054.1|110029.1|110054.2|110029.2|110050.9|110025.9|10
1730753840000|2024-11-04 20:57:20|110054.4|110029.4|110055.5|110030.5|110055.5|110030.5|110054.2|110029.2|8
1730753850000|2024-11-04 20:57:30|110054.9|110029.9|110053.2|110028.2|110055|110030|110053.2|110028.2|15
1730753860000|2024-11-04 20:57:40|110053.8|110028.8|110048.5|110023.5|110053.8|110028.8|110047.4|110022.4|24
1730753870000|2024-11-04 20:57:50|110049.3|110024.3|110051.8|110026.8|110052.7|110027.7|110047.7|110022.7|23
1730753880000|2024-11-04 20:58:00|110052.7|110027.7|110052.5|110027.5|110054.3|110029.3|110051.6|110026.6|16
1730753890000|2024-11-04 20:58:10|110051.9|110026.9|110052.8|110027.8|110053.8|110028.8|110051.9|110026.9|7
1730753900000|2024-11-04 20:58:20|110052.4|110027.4|110052.8|110027.8|110052.8|110027.8|110051.4|110026.4|8
1730753910000|2024-11-04 20:58:30|110053.1|110028.1|110054.4|110029.4|110054.9|110029.9|110053.1|110028.1|9
1730753920000|2024-11-04 20:58:40|110054.1|110029.1|110053.3|110028.3|110054.1|110029.1|110052.7|110027.7|16
1730753930000|2024-11-04 20:58:50|110052.7|110027.7|110053.5|110028.5|110054.2|110029.2|110052.4|110027.4|10
1730753940000|2024-11-04 20:59:00|110053|110028|110049.8|110024.8|110053|110028|110049.3|110024.3|15
1730753950000|2024-11-04 20:59:10|110050.7|110025.7|110047.2|110022.2|110050.7|110025.7|110047|110022|23
1730753960000|2024-11-04 20:59:20|110049.4|110024.4|110045.5|110020.5|110049.4|110024.4|110045.5|110020.5|29
1730753970000|2024-11-04 20:59:30|110045.1|110020.1|110050.1|110025.1|110050.4|110025.4|110044.4|110019.4|21
1730753980000|2024-11-04 20:59:40|110049.9|110024.9|110050.5|110025.5|110052.5|110027.5|110048.2|110023.2|37
1730753990000|2024-11-04 20:59:50|110049.6|110024.6|110052.9|110027.9|110055.6|110030.6|110049.6|110024.6|28
1730754000000|2024-11-04 21:00:00|110052.6|110027.6|110061.4|110036.4|110063.8|110038.8|110052.6|110027.6|41
1730754010000|2024-11-04 21:00:10|110061.1|110036.1|110068.1|110043.1|110069|110044|110061.1|110036.1|31
1730754020000|2024-11-04 21:00:20|110067.7|110042.7|110064.8|110039.8|110068.7|110043.7|110064.8|110039.8|21
1730754030000|2024-11-04 21:00:30|110065.3|110040.3|110064.3|110039.3|110066.1|110041.1|110062.2|110037.2|13
1730754040000|2024-11-04 21:00:40|110064.4|110039.4|110065.8|110040.8|110065.9|110040.9|110064.4|110039.4|11
1730754050000|2024-11-04 21:00:50|110066.8|110041.8|110068.4|110043.4|110068.4|110043.4|110066.8|110041.8|9
1730754060000|2024-11-04 21:01:00|110068.8|110043.8|110068.8|110043.8|110070.6|110045.6|110068.8|110043.8|20
1730754070000|2024-11-04 21:01:10|110068.9|110043.9|110055.1|110030.1|110068.9|110043.9|110055|110030|22
1730754080000|2024-11-04 21:01:20|110055.2|110030.2|110048.9|110023.9|110057|110032|110048.5|110023.5|16
1730754090000|2024-11-04 21:01:30|110049|110024|110049.2|110024.2|110049.9|110024.9|110048.5|110023.5|11
1730754100000|2024-11-04 21:01:40|110049.7|110024.7|110049.5|110024.5|110050.8|110025.8|110048.5|110023.5|11
1730754110000|2024-11-04 21:01:50|110050|110025|110052|110027|110052|110027|110050|110025|15
1730754120000|2024-11-04 21:02:00|110052.2|110027.2|110055.4|110030.4|110055.4|110030.4|110052.2|110027.2|6
1730754130000|2024-11-04 21:02:10|110056.1|110031.1|110050.1|110025.1|110056.1|110031.1|110049.4|110024.4|14
1730754140000|2024-11-04 21:02:20|110050.2|110025.2|110050.1|110025.1|110051.1|110026.1|110050.1|110025.1|6
1730754150000|2024-11-04 21:02:30|110050.4|110025.4|110050.3|110025.3|110050.7|110025.7|110050.2|110025.2|6
1730754160000|2024-11-04 21:02:40|110050.4|110025.4|110046.3|110021.3|110050.4|110025.4|110046.3|110021.3|11
1730754170000|2024-11-04 21:02:50|110045.7|110020.7|110047.2|110022.2|110047.2|110022.2|110045.7|110020.7|3
1730754180000|2024-11-04 21:03:00|110047.5|110022.5|110053.1|110028.1|110053.5|110028.5|110047.5|110022.5|20
1730754190000|2024-11-04 21:03:10|110053.3|110028.3|110054.2|110029.2|110055.6|110030.6|110053.3|110028.3|7
1730754200000|2024-11-04 21:03:20|110054.5|110029.5|110054.5|110029.5|110054.5|110029.5|110054.5|110029.5|1
1730754210000|2024-11-04 21:03:30|110054.2|110029.2|110057.4|110032.4|110057.4|110032.4|110052.2|110027.2|16
1730754220000|2024-11-04 21:03:40|110057.7|110032.7|110059.9|110034.9|110059.9|110034.9|110057.4|110032.4|10
1730754230000|2024-11-04 21:03:50|110060.3|110035.3|110057.8|110032.8|110060.3|110035.3|110055.4|110030.4|10
1730754240000|2024-11-04 21:04:00|110058.3|110033.3|110059.8|110034.8|110060.5|110035.5|110058.3|110033.3|10
1730754250000|2024-11-04 21:04:10|110060.1|110035.1|110060.1|110035.1|110060.1|110035.1|110060.1|110035.1|1
1730754260000|2024-11-04 21:04:20|110060.2|110035.2|110059.9|110034.9|110060.2|110035.2|110059.9|110034.9|5
1730754270000|2024-11-04 21:04:30|110059.5|110034.5|110057.4|110032.4|110059.5|110034.5|110056|110031|15
1730754290000|2024-11-04 21:04:50|110056.6|110031.6|110056.5|110031.5|110056.6|110031.6|110055.6|110030.6|4
1730754300000|2024-11-04 21:05:00|110056.9|110031.9|110056.8|110031.8|110058.4|110033.4|110055|110030|11
1730754310000|2024-11-04 21:05:10|110057.4|110032.4|110057.4|110032.4|110057.4|110032.4|110057.4|110032.4|1
1730754320000|2024-11-04 21:05:20|110057.2|110032.2|110055.5|110030.5|110057.2|110032.2|110055.1|110030.1|5
1730754330000|2024-11-04 21:05:30|110055.6|110030.6|110055.9|110030.9|110056.3|110031.3|110055.6|110030.6|4
1730754340000|2024-11-04 21:05:40|110058.4|110033.4|110060.1|110035.1|110060.1|110035.1|110058.4|110033.4|6
1730754350000|2024-11-04 21:05:50|110060.4|110035.4|110054.6|110029.6|110060.4|110035.4|110054.6|110029.6|10
1730754360000|2024-11-04 21:06:00|110055|110030|110055.9|110030.9|110056.3|110031.3|110055|110030|6
1730754370000|2024-11-04 21:06:10|110055.8|110030.8|110055.9|110030.9|110055.9|110030.9|110055.8|110030.8|2
1730754380000|2024-11-04 21:06:20|110055.3|110030.3|110055.2|110030.2|110055.7|110030.7|110053.7|110028.7|7
1730754390000|2024-11-04 21:06:30|110056.8|110031.8|110054.1|110029.1|110056.8|110031.8|110054.1|110029.1|12
1730754400000|2024-11-04 21:06:40|110056.6|110031.6|110055.8|110030.8|110057.4|110032.4|110054.9|110029.9|9
1730754410000|2024-11-04 21:06:50|110055.3|110030.3|110055.1|110030.1|110057.9|110032.9|110054.3|110029.3|21
1730754420000|2024-11-04 21:07:00|110054.7|110029.7|110056|110031|110056|110031|110053.7|110028.7|12
1730754430000|2024-11-04 21:07:10|110055.7|110030.7|110054.8|110029.8|110056.7|110031.7|110054|110029|17
1730754440000|2024-11-04 21:07:20|110055.4|110030.4|110054.9|110029.9|110056.9|110031.9|110054.7|110029.7|12
1730754450000|2024-11-04 21:07:30|110054|110029|110055.5|110030.5|110055.5|110030.5|110053|110028|3
1730754460000|2024-11-04 21:07:40|110054|110029|110053.8|110028.8|110054.2|110029.2|110053.8|110028.8|6
1730754470000|2024-11-04 21:07:50|110053.2|110028.2|110059.2|110034.2|110061.8|110036.8|110052.9|110027.9|26
1730754480000|2024-11-04 21:08:00|110060|110035|110060|110035|110061.2|110036.2|110058.5|110033.5|23
1730754490000|2024-11-04 21:08:10|110059.7|110034.7|110059.7|110034.7|110061.4|110036.4|110058|110033|23
1730754500000|2024-11-04 21:08:20|110059.4|110034.4|110058.9|110033.9|110059.4|110034.4|110058.6|110033.6|6
1730754510000|2024-11-04 21:08:30|110058.4|110033.4|110056.9|110031.9|110058.4|110033.4|110056.3|110031.3|10
1730754520000|2024-11-04 21:08:40|110055.7|110030.7|110058.3|110033.3|110058.3|110033.3|110055.7|110030.7|12
1730754530000|2024-11-04 21:08:50|110057.6|110032.6|110056.8|110031.8|110058|110033|110056.4|110031.4|9
1730754540000|2024-11-04 21:09:00|110054.8|110029.8|110057.7|110032.7|110057.7|110032.7|110054.8|110029.8|11
1730754550000|2024-11-04 21:09:10|110057.8|110032.8|110056.8|110031.8|110058.4|110033.4|110056.4|110031.4|13
1730754560000|2024-11-04 21:09:20|110057.2|110032.2|110056.3|110031.3|110057.7|110032.7|110055.1|110030.1|16
1730754570000|2024-11-04 21:09:30|110056.1|110031.1|110056.5|110031.5|110057.6|110032.6|110056.1|110031.1|8
1730754580000|2024-11-04 21:09:40|110056.2|110031.2|110056.1|110031.1|110056.4|110031.4|110056.1|110031.1|4
1730754590000|2024-11-04 21:09:50|110055.7|110030.7|110055.5|110030.5|110055.7|110030.7|110054.9|110029.9|5
1730754600000|2024-11-04 21:10:00|110055.6|110030.6|110054|110029|110055.6|110030.6|110053.7|110028.7|15
1730754610000|2024-11-04 21:10:10|110054.1|110029.1|110054.4|110029.4|110054.4|110029.4|110054.1|110029.1|2
1730754620000|2024-11-04 21:10:20|110054.3|110029.3|110054.3|110029.3|110054.3|110029.3|110054.3|110029.3|1
1730754630000|2024-11-04 21:10:30|110053.6|110028.6|110055.9|110030.9|110056.6|110031.6|110053.6|110028.6|10
1730754640000|2024-11-04 21:10:40|110055.8|110030.8|110064.6|110039.6|110064.6|110039.6|110055.8|110030.8|9
1730754650000|2024-11-04 21:10:50|110063.5|110038.5|110061.7|110036.7|110064.3|110039.3|110060.1|110035.1|19
1730754660000|2024-11-04 21:11:00|110064.1|110039.1|110065.2|110040.2|110065.5|110040.5|110064.1|110039.1|12
1730754670000|2024-11-04 21:11:10|110065.9|110040.9|110065|110040|110065.9|110040.9|110065|110040|4
1730754680000|2024-11-04 21:11:20|110065.2|110040.2|110065.1|110040.1|110066|110041|110063|110038|15
1730754690000|2024-11-04 21:11:30|110065.6|110040.6|110065.9|110040.9|110067.2|110042.2|110065.1|110040.1|10
1730754700000|2024-11-04 21:11:40|110066.8|110041.8|110075.4|110050.4|110076.8|110051.8|110066.8|110041.8|23
1730754710000|2024-11-04 21:11:50|110075.6|110050.6|110075.6|110050.6|110076.5|110051.5|110075.1|110050.1|7
1730754720000|2024-11-04 21:12:00|110075.4|110050.4|110068.6|110043.6|110075.4|110050.4|110067.5|110042.5|15
1730754730000|2024-11-04 21:12:10|110068.9|110043.9|110068.9|110043.9|110069.1|110044.1|110068.9|110043.9|5
1730754740000|2024-11-04 21:12:20|110069|110044|110068.4|110043.4|110069|110044|110068.4|110043.4|3
1730754750000|2024-11-04 21:12:30|110068.5|110043.5|110067.9|110042.9|110068.5|110043.5|110066|110041|10
1730754760000|2024-11-04 21:12:40|110068.1|110043.1|110068.6|110043.6|110068.7|110043.7|110068|110043|7
1730754770000|2024-11-04 21:12:50|110068.1|110043.1|110066|110041|110068.2|110043.2|110065.7|110040.7|7
1730754780000|2024-11-04 21:13:00|110066.7|110041.7|110066.1|110041.1|110068.7|110043.7|110066.1|110041.1|14
1730754790000|2024-11-04 21:13:10|110066|110041|110064|110039|110066|110041|110063.8|110038.8|14
1730754800000|2024-11-04 21:13:20|110063.8|110038.8|110063.6|110038.6|110063.8|110038.8|110063.6|110038.6|2
1730754810000|2024-11-04 21:13:30|110063.3|110038.3|110063.3|110038.3|110063.3|110038.3|110063.3|110038.3|1
1730754820000|2024-11-04 21:13:40|110062.9|110037.9|110064.9|110039.9|110065.3|110040.3|110062.7|110037.7|12
1730754830000|2024-11-04 21:13:50|110063.4|110038.4|110063.1|110038.1|110063.9|110038.9|110063.1|110038.1|4
1730754840000|2024-11-04 21:14:00|110063.3|110038.3|110062.8|110037.8|110063.6|110038.6|110062.8|110037.8|6
1730754850000|2024-11-04 21:14:10|110062|110037|110064.8|110039.8|110065.1|110040.1|110062|110037|12
1730754860000|2024-11-04 21:14:20|110063.6|110038.6|110059.2|110034.2|110063.6|110038.6|110058.9|110033.9|18
1730754870000|2024-11-04 21:14:30|110059.3|110034.3|110059.4|110034.4|110060.6|110035.6|110059.3|110034.3|8
1730754880000|2024-11-04 21:14:40|110059.5|110034.5|110059|110034|110060.2|110035.2|110059|110034|5
1730754890000|2024-11-04 21:14:50|110059.4|110034.4|110057.1|110032.1|110060.3|110035.3|110056.7|110031.7|22
1730754900000|2024-11-04 21:15:00|110056.8|110031.8|110055.8|110030.8|110057.6|110032.6|110055.7|110030.7|15
1730754910000|2024-11-04 21:15:10|110056.1|110031.1|110055.7|110030.7|110056.1|110031.1|110055.3|110030.3|7
1730754920000|2024-11-04 21:15:20|110055.6|110030.6|110052.9|110027.9|110056.8|110031.8|110052.9|110027.9|19
1730754930000|2024-11-04 21:15:30|110053.3|110028.3|110053.1|110028.1|110053.3|110028.3|110052.7|110027.7|3
1730754940000|2024-11-04 21:15:40|110052.8|110027.8|110054.1|110029.1|110054.8|110029.8|110052.3|110027.3|10
1730754950000|2024-11-04 21:15:50|110054|110029|110053.8|110028.8|110054.1|110029.1|110053.8|110028.8|4
1730754960000|2024-11-04 21:16:00|110053.4|110028.4|110047.7|110022.7|110053.4|110028.4|110047.4|110022.4|16
1730754970000|2024-11-04 21:16:10|110047.1|110022.1|110051.3|110026.3|110051.3|110026.3|110047.1|110022.1|6
1730754980000|2024-11-04 21:16:20|110050.2|110025.2|110050.4|110025.4|110050.4|110025.4|110050.2|110025.2|3
1730754990000|2024-11-04 21:16:30|110050.3|110025.3|110050.3|110025.3|110051.7|110026.7|110050|110025|10
1730755000000|2024-11-04 21:16:40|110049.8|110024.8|110051.5|110026.5|110051.5|110026.5|110049.8|110024.8|7
1730755010000|2024-11-04 21:16:50|110050.3|110025.3|110051.7|110026.7|110051.7|110026.7|110050.3|110025.3|6
1730755020000|2024-11-04 21:17:00|110053.7|110028.7|110054.2|110029.2|110054.4|110029.4|110052.5|110027.5|7
1730755030000|2024-11-04 21:17:10|110054|110029|110058.6|110033.6|110058.6|110033.6|110054|110029|16
1730755040000|2024-11-04 21:17:20|110059.1|110034.1|110059.3|110034.3|110059.3|110034.3|110058.7|110033.7|5
1730755050000|2024-11-04 21:17:30|110059.2|110034.2|110062.4|110037.4|110063.7|110038.7|110059.2|110034.2|10
1730755060000|2024-11-04 21:17:40|110063.5|110038.5|110061.7|110036.7|110063.5|110038.5|110061.7|110036.7|12
1730755070000|2024-11-04 21:17:50|110061.8|110036.8|110061.4|110036.4|110063|110038|110061.4|110036.4|10
1730755080000|2024-11-04 21:18:00|110062.4|110037.4|110057.8|110032.8|110062.4|110037.4|110057.8|110032.8|15
1730755090000|2024-11-04 21:18:10|110058.3|110033.3|110057.8|110032.8|110058.3|110033.3|110057.8|110032.8|2
1730755100000|2024-11-04 21:18:20|110057.1|110032.1|110055|110030|110058.8|110033.8|110054.5|110029.5|13
1730755110000|2024-11-04 21:18:30|110056.2|110031.2|110054.9|110029.9|110056.2|110031.2|110054.9|110029.9|6
1730755120000|2024-11-04 21:18:40|110054.6|110029.6|110055.6|110030.6|110055.6|110030.6|110054.6|110029.6|3
1730755130000|2024-11-04 21:18:50|110055.3|110030.3|110054.4|110029.4|110055.3|110030.3|110050.2|110025.2|19
1730755140000|2024-11-04 21:19:00|110054.3|110029.3|110048.5|110023.5|110054.4|110029.4|110048.4|110023.4|13
1730755150000|2024-11-04 21:19:10|110048.7|110023.7|110048.7|110023.7|110048.7|110023.7|110048.7|110023.7|1
1730755160000|2024-11-04 21:19:20|110048.8|110023.8|110049.7|110024.7|110051.2|110026.2|110048.2|110023.2|13
1730755170000|2024-11-04 21:19:30|110049.8|110024.8|110049.6|110024.6|110049.8|110024.8|110049.5|110024.5|4
1730755180000|2024-11-04 21:19:40|110049.2|110024.2|110052.5|110027.5|110052.9|110027.9|110049.2|110024.2|13
1730755190000|2024-11-04 21:19:50|110051.7|110026.7|110051.6|110026.6|110052|110027|110051.2|110026.2|9
1730755200000|2024-11-04 21:20:00|110051.5|110026.5|110054.4|110029.4|110054.4|110029.4|110051.2|110026.2|14
1730755210000|2024-11-04 21:20:10|110054.8|110029.8|110058|110033|110058.1|110033.1|110054.8|110029.8|16
1730755220000|2024-11-04 21:20:20|110060.1|110035.1|110064.5|110039.5|110065.4|110040.4|110060.1|110035.1|10
1730755230000|2024-11-04 21:20:30|110065.3|110040.3|110064.3|110039.3|110065.4|110040.4|110064.3|110039.3|9
1730755240000|2024-11-04 21:20:40|110065|110040|110062.6|110037.6|110065.2|110040.2|110061.9|110036.9|18
1730755250000|2024-11-04 21:20:50|110062.4|110037.4|110062.1|110037.1|110063|110038|110062.1|110037.1|6
1730755260000|2024-11-04 21:21:00|110062.7|110037.7|110062|110037|110063|110038|110062|110037|8
1730755270000|2024-11-04 21:21:10|110062.6|110037.6|110061|110036|110062.6|110037.6|110061|110036|4
1730755280000|2024-11-04 21:21:20|110060.9|110035.9|110061.2|110036.2|110061.4|110036.4|110060.9|110035.9|6
1730755290000|2024-11-04 21:21:30|110060.7|110035.7|110061.2|110036.2|110061.2|110036.2|110059.8|110034.8|7
1730755310000|2024-11-04 21:21:50|110061.1|110036.1|110061.1|110036.1|110061.1|110036.1|110061.1|110036.1|1
1730755320000|2024-11-04 21:22:00|110061.5|110036.5|110061|110036|110061.6|110036.6|110061|110036|7
1730755330000|2024-11-04 21:22:10|110060.8|110035.8|110060.7|110035.7|110060.8|110035.8|110060.7|110035.7|2
1730755340000|2024-11-04 21:22:20|110060.8|110035.8|110060.6|110035.6|110061.1|110036.1|110057.2|110032.2|15
1730755350000|2024-11-04 21:22:30|110060.2|110035.2|110060.9|110035.9|110060.9|110035.9|110059.7|110034.7|4
1730755360000|2024-11-04 21:22:40|110060.4|110035.4|110060.7|110035.7|110060.7|110035.7|110060.4|110035.4|3
1730755370000|2024-11-04 21:22:50|110060.8|110035.8|110062.1|110037.1|110063|110038|110060.7|110035.7|9
1730755380000|2024-11-04 21:23:00|110062.2|110037.2|110060.9|110035.9|110063|110038|110060.9|110035.9|6
1730755390000|2024-11-04 21:23:10|110060.7|110035.7|110060.7|110035.7|110060.7|110035.7|110060.7|110035.7|1
1730755400000|2024-11-04 21:23:20|110061.2|110036.2|110060.2|110035.2|110061.2|110036.2|110060.2|110035.2|6
1730755410000|2024-11-04 21:23:30|110060.1|110035.1|110065.3|110040.3|110066.4|110041.4|110060.1|110035.1|15
1730755420000|2024-11-04 21:23:40|110065.4|110040.4|110065.6|110040.6|110065.6|110040.6|110065.4|110040.4|4
1730755430000|2024-11-04 21:23:50|110065.7|110040.7|110069.6|110044.6|110069.6|110044.6|110065.7|110040.7|4
1730755440000|2024-11-04 21:24:00|110069.9|110044.9|110069.5|110044.5|110069.9|110044.9|110068.8|110043.8|6
1730755450000|2024-11-04 21:24:10|110069.3|110044.3|110068.9|110043.9|110069.3|110044.3|110068.9|110043.9|2
1730755460000|2024-11-04 21:24:20|110069.1|110044.1|110069.1|110044.1|110069.1|110044.1|110068.9|110043.9|6
1730755470000|2024-11-04 21:24:30|110067.8|110042.8|110067.7|110042.7|110067.8|110042.8|110067.6|110042.6|4
1730755480000|2024-11-04 21:24:40|110067.6|110042.6|110065.7|110040.7|110067.6|110042.6|110065.7|110040.7|4
1730755490000|2024-11-04 21:24:50|110066.7|110041.7|110067.7|110042.7|110067.7|110042.7|110066.6|110041.6|3
1730755500000|2024-11-04 21:25:00|110067.8|110042.8|110068.5|110043.5|110068.6|110043.6|110067.8|110042.8|6
1730755510000|2024-11-04 21:25:10|110068.6|110043.6|110068|110043|110069.7|110044.7|110068|110043|10
1730755520000|2024-11-04 21:25:20|110068.6|110043.6|110067.4|110042.4|110068.6|110043.6|110067.4|110042.4|5
1730755530000|2024-11-04 21:25:30|110067.1|110042.1|110068.8|110043.8|110068.8|110043.8|110066.8|110041.8|6
1730755540000|2024-11-04 21:25:40|110068.2|110043.2|110068.3|110043.3|110068.3|110043.3|110067.2|110042.2|8
1730755550000|2024-11-04 21:25:50|110068|110043|110068.5|110043.5|110069.1|110044.1|110068|110043|11
1730755560000|2024-11-04 21:26:00|110068.2|110043.2|110069.1|110044.1|110069.3|110044.3|110068.2|110043.2|6
1730755570000|2024-11-04 21:26:10|110068.7|110043.7|110068.6|110043.6|110068.7|110043.7|110068.2|110043.2|4
1730755580000|2024-11-04 21:26:20|110068.5|110043.5|110069.1|110044.1|110069.4|110044.4|110068|110043|6
1730755590000|2024-11-04 21:26:30|110069.2|110044.2|110068.3|110043.3|110069.2|110044.2|110068.2|110043.2|5
1730755600000|2024-11-04 21:26:40|110068.4|110043.4|110068.4|110043.4|110068.4|110043.4|110068.4|110043.4|1
1730755610000|2024-11-04 21:26:50|110068.2|110043.2|110068|110043|110068.2|110043.2|110066.9|110041.9|7
1730755620000|2024-11-04 21:27:00|110067.9|110042.9|110067.8|110042.8|110067.9|110042.9|110067.7|110042.7|5
1730755630000|2024-11-04 21:27:10|110068.2|110043.2|110068.1|110043.1|110068.3|110043.3|110068|110043|4
1730755640000|2024-11-04 21:27:20|110067.7|110042.7|110067.7|110042.7|110068.1|110043.1|110067.7|110042.7|3
1730755650000|2024-11-04 21:27:30|110067.4|110042.4|110068|110043|110068.2|110043.2|110067.4|110042.4|5
1730755660000|2024-11-04 21:27:40|110069.3|110044.3|110069.6|110044.6|110070.2|110045.2|110069.3|110044.3|6
1730755670000|2024-11-04 21:27:50|110069.3|110044.3|110069.4|110044.4|110070.5|110045.5|110069.3|110044.3|8
1730755680000|2024-11-04 21:28:00|110069.2|110044.2|110068.8|110043.8|110069.2|110044.2|110068.8|110043.8|3
1730755690000|2024-11-04 21:28:10|110067.5|110042.5|110067.6|110042.6|110067.6|110042.6|110067.5|110042.5|2
1730755700000|2024-11-04 21:28:20|110068.4|110043.4|110067.6|110042.6|110068.7|110043.7|110067.6|110042.6|7
1730755710000|2024-11-04 21:28:30|110067.7|110042.7|110066.9|110041.9|110069.9|110044.9|110066.9|110041.9|11
1730755720000|2024-11-04 21:28:40|110066.8|110041.8|110066.7|110041.7|110067.3|110042.3|110066.4|110041.4|6
1730755730000|2024-11-04 21:28:50|110066.6|110041.6|110066.6|110041.6|110066.6|110041.6|110066.6|110041.6|1
1730755740000|2024-11-04 21:29:00|110066.9|110041.9|110068.4|110043.4|110068.4|110043.4|110066.9|110041.9|5
1730755750000|2024-11-04 21:29:10|110068.5|110043.5|110069.9|110044.9|110070.8|110045.8|110068.5|110043.5|9
1730755760000|2024-11-04 21:29:20|110070|110045|110070.1|110045.1|110070.7|110045.7|110070|110045|4
1730755770000|2024-11-04 21:29:30|110069.7|110044.7|110073|110048|110073|110048|110069.7|110044.7|7
1730755780000|2024-11-04 21:29:40|110073.7|110048.7|110072.4|110047.4|110073.7|110048.7|110072.1|110047.1|10
1730755790000|2024-11-04 21:29:50|110072.3|110047.3|110072.5|110047.5|110072.5|110047.5|110071.9|110046.9|9
1730755800000|2024-11-04 21:30:00|110071.9|110046.9|110060|110035|110071.9|110046.9|110057.3|110032.3|22
1730755810000|2024-11-04 21:30:10|110059.9|110034.9|110063.9|110013.9|110064.9|110034.9|110051.7|110012.2|28
1730755820000|2024-11-04 21:30:20|110063.7|110013.7|110064.8|110014.8|110064.8|110014.8|110062.7|110012.7|8
1730755830000|2024-11-04 21:30:30|110064.7|110014.7|110065.7|110015.7|110066.1|110016.1|110064.6|110014.6|8
1730755840000|2024-11-04 21:30:40|110065.2|110015.2|110067.5|110017.5|110067.9|110017.9|110064.8|110014.8|26
1730755850000|2024-11-04 21:30:50|110067.4|110017.4|110067.6|110017.6|110067.6|110017.6|110065|110015|9
1730755860000|2024-11-04 21:31:00|110067.5|110017.5|110067.9|110017.9|110068.3|110018.3|110066.2|110016.2|16
1730755870000|2024-11-04 21:31:10|110067.4|110017.4|110067.4|110017.4|110067.8|110017.8|110066.1|110016.1|13
1730755880000|2024-11-04 21:31:20|110066.9|110016.9|110068.2|110018.2|110068.2|110018.2|110065.8|110015.8|16
1730755890000|2024-11-04 21:31:30|110068.8|110018.8|110066.7|110016.7|110070.6|110020.6|110066.7|110016.7|20
1730755900000|2024-11-04 21:31:40|110066.3|110016.3|110065.5|110015.5|110066.3|110016.3|110065.5|110015.5|7
1730755910000|2024-11-04 21:31:50|110066.1|110016.1|110065.7|110015.7|110066.3|110016.3|110065.5|110015.5|6
1730755920000|2024-11-04 21:32:00|110065.6|110015.6|110065.7|110015.7|110066.1|110016.1|110065.6|110015.6|4
1730755930000|2024-11-04 21:32:10|110066.2|110016.2|110066.2|110016.2|110066.2|110016.2|110066.2|110016.2|1
1730755940000|2024-11-04 21:32:20|110067.2|110017.2|110066.8|110016.8|110068.7|110018.7|110064.4|110014.4|23
1730755950000|2024-11-04 21:32:30|110066.6|110016.6|110065.7|110015.7|110067.4|110017.4|110064.6|110014.6|20
1730755960000|2024-11-04 21:32:40|110066|110016|110066.7|110016.7|110068.8|110018.8|110065.7|110015.7|22
1730755970000|2024-11-04 21:32:50|110067.3|110017.3|110066|110016|110067.8|110017.8|110066|110016|9
1730755980000|2024-11-04 21:33:00|110066.4|110016.4|110067.6|110017.6|110070.1|110020.1|110066|110016|17
1730755990000|2024-11-04 21:33:10|110068.1|110018.1|110069.2|110019.2|110069.2|110019.2|110067.3|110017.3|10
1730756000000|2024-11-04 21:33:20|110069.5|110019.5|110065.7|110015.7|110069.5|110019.5|110065.3|110015.3|15
1730756010000|2024-11-04 21:33:30|110066|110016|110065.4|110015.4|110066.9|110016.9|110065.4|110015.4|8
1730756020000|2024-11-04 21:33:40|110065.3|110015.3|110066.1|110016.1|110066.1|110016.1|110064.8|110014.8|10
1730756030000|2024-11-04 21:33:50|110066.2|110016.2|110064.9|110014.9|110068.1|110018.1|110064.7|110014.7|11
1730756040000|2024-11-04 21:34:00|110065.7|110015.7|110065.9|110015.9|110066.1|110016.1|110062.6|110012.6|10
1730756050000|2024-11-04 21:34:10|110066.9|110016.9|110066.2|110016.2|110068.4|110018.4|110065|110015|12
1730756060000|2024-11-04 21:34:20|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|110066.3|110016.3|1
1730756070000|2024-11-04 21:34:30|110067.7|110017.7|110067.5|110017.5|110068|110018|110067.3|110017.3|6
1730756080000|2024-11-04 21:34:40|110067.6|110017.6|110067.1|110017.1|110067.6|110017.6|110067.1|110017.1|4
1730756090000|2024-11-04 21:34:50|110067|110017|110064.3|110014.3|110068.9|110018.9|110064.3|110014.3|7
1730756100000|2024-11-04 21:35:00|110064.1|110014.1|110063.7|110013.7|110064.2|110014.2|110063.6|110013.6|7
1730756110000|2024-11-04 21:35:10|110063.6|110013.6|110067.1|110017.1|110067.2|110017.2|110063.6|110013.6|9
1730756120000|2024-11-04 21:35:20|110068.8|110018.8|110066.4|110016.4|110069.2|110019.2|110065.1|110015.1|15
1730756130000|2024-11-04 21:35:30|110066.3|110016.3|110065.9|110015.9|110066.3|110016.3|110065.2|110015.2|10
1730756140000|2024-11-04 21:35:40|110065.7|110015.7|110065|110015|110066.1|110016.1|110064|110014|6
1730756150000|2024-11-04 21:35:50|110065.4|110015.4|110065.6|110015.6|110066.5|110016.5|110064.7|110014.7|10
1730756160000|2024-11-04 21:36:00|110065.5|110015.5|110064.2|110014.2|110065.5|110015.5|110064.1|110014.1|9
1730756170000|2024-11-04 21:36:10|110064.8|110014.8|110064.1|110014.1|110064.8|110014.8|110062.9|110012.9|8
1730756180000|2024-11-04 21:36:20|110064.7|110014.7|110065.5|110015.5|110067.6|110017.6|110064.7|110014.7|10
1730756190000|2024-11-04 21:36:30|110065.3|110015.3|110064.7|110014.7|110065.6|110015.6|110064.6|110014.6|6
1730756200000|2024-11-04 21:36:40|110064.6|110014.6|110067.1|110017.1|110067.1|110017.1|110064.5|110014.5|6
1730756210000|2024-11-04 21:36:50|110066.3|110016.3|110067.1|110017.1|110067.1|110017.1|110066.3|110016.3|2
1730756220000|2024-11-04 21:37:00|110067.6|110017.6|110066.8|110016.8|110067.6|110017.6|110066.8|110016.8|3
1730756230000|2024-11-04 21:37:10|110067.4|110017.4|110068.8|110018.8|110070.5|110020.5|110067.4|110017.4|17
1730756240000|2024-11-04 21:37:20|110068.2|110018.2|110068|110018|110069.3|110019.3|110068|110018|6
1730756250000|2024-11-04 21:37:30|110067.9|110017.9|110068.6|110018.6|110068.6|110018.6|110067.9|110017.9|3
1730756260000|2024-11-04 21:37:40|110068.5|110018.5|110067.4|110017.4|110068.5|110018.5|110067.4|110017.4|3
1730756270000|2024-11-04 21:37:50|110067.7|110017.7|110067|110017|110069.2|110019.2|110067|110017|10
1730756280000|2024-11-04 21:38:00|110068.3|110018.3|110068.3|110018.3|110068.3|110018.3|110068.3|110018.3|1
1730756290000|2024-11-04 21:38:10|110069|110019|110069|110019|110069|110019|110069|110019|1
1730756300000|2024-11-04 21:38:20|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|1
1730756310000|2024-11-04 21:38:30|110068|110018|110067.2|110017.2|110068.1|110018.1|110065.9|110015.9|7
1730756320000|2024-11-04 21:38:40|110067.3|110017.3|110067.5|110017.5|110067.6|110017.6|110067.3|110017.3|3
1730756330000|2024-11-04 21:38:50|110068.2|110018.2|110068.2|110018.2|110068.2|110018.2|110068.2|110018.2|1
1730756340000|2024-11-04 21:39:00|110068.8|110018.8|110068.8|110018.8|110068.8|110018.8|110068.8|110018.8|1
1730756350000|2024-11-04 21:39:10|110069.3|110019.3|110069.3|110019.3|110069.4|110019.4|110069.2|110019.2|4
1730756360000|2024-11-04 21:39:20|110069.4|110019.4|110068.9|110018.9|110069.4|110019.4|110068.9|110018.9|3
1730756370000|2024-11-04 21:39:30|110069.5|110019.5|110069.4|110019.4|110069.5|110019.5|110069.4|110019.4|2
1730756380000|2024-11-04 21:39:40|110069.5|110019.5|110071.3|110021.3|110071.3|110021.3|110069.5|110019.5|3
1730756390000|2024-11-04 21:39:50|110071.2|110021.2|110073.3|110023.3|110074.5|110024.5|110071.2|110021.2|7
1730756400000|2024-11-04 21:40:00|110073.4|110023.4|110069|110019|110073.9|110023.9|110068.9|110018.9|12
1730756410000|2024-11-04 21:40:10|110069.7|110019.7|110069.4|110019.4|110069.7|110019.7|110068.8|110018.8|5
1730756420000|2024-11-04 21:40:20|110069.8|110019.8|110073.7|110023.7|110073.7|110023.7|110069.6|110019.6|14
1730756430000|2024-11-04 21:40:30|110072.9|110022.9|110068.4|110018.4|110072.9|110022.9|110068.2|110018.2|10
1730756440000|2024-11-04 21:40:40|110068.6|110018.6|110068.8|110018.8|110068.8|110018.8|110068.6|110018.6|2
1730756450000|2024-11-04 21:40:50|110069|110019|110069|110019|110069|110019|110069|110019|1
1730756460000|2024-11-04 21:41:00|110068.9|110018.9|110065.2|110015.2|110071|110021|110065.2|110015.2|13
1730756470000|2024-11-04 21:41:10|110064.9|110014.9|110068.9|110018.9|110069.5|110019.5|110064.9|110014.9|13
1730756480000|2024-11-04 21:41:20|110070.3|110020.3|110067.8|110017.8|110070.7|110020.7|110066.7|110016.7|14
1730756490000|2024-11-04 21:41:30|110068.2|110018.2|110068.7|110018.7|110068.8|110018.8|110067.5|110017.5|10
1730756500000|2024-11-04 21:41:40|110068.1|110018.1|110068.6|110018.6|110068.8|110018.8|110067.6|110017.6|6
1730756510000|2024-11-04 21:41:50|110068.2|110018.2|110067.8|110017.8|110068.4|110018.4|110067.3|110017.3|6
1730756520000|2024-11-04 21:42:00|110067.9|110017.9|110067.4|110017.4|110067.9|110017.9|110066.7|110016.7|6
1730756530000|2024-11-04 21:42:10|110066.9|110016.9|110066.9|110016.9|110067.8|110017.8|110066.8|110016.8|6
1730756540000|2024-11-04 21:42:20|110067.1|110017.1|110067.1|110017.1|110067.7|110017.7|110067.1|110017.1|4
1730756550000|2024-11-04 21:42:30|110067.2|110017.2|110067.3|110017.3|110067.3|110017.3|110067.2|110017.2|2
1730756560000|2024-11-04 21:42:40|110065.8|110015.8|110067.4|110017.4|110067.4|110017.4|110065|110015|5
1730756570000|2024-11-04 21:42:50|110067.3|110017.3|110064.1|110014.1|110067.4|110017.4|110064.1|110014.1|9
1730756580000|2024-11-04 21:43:00|110064.2|110014.2|110065.7|110015.7|110066|110016|110064.1|110014.1|8
1730756590000|2024-11-04 21:43:10|110066.5|110016.5|110065.6|110015.6|110067.5|110017.5|110065.2|110015.2|8
1730756600000|2024-11-04 21:43:20|110065.5|110015.5|110065.5|110015.5|110065.5|110015.5|110065.5|110015.5|1
1730756610000|2024-11-04 21:43:30|110065.6|110015.6|110067.9|110017.9|110068|110018|110065.4|110015.4|12
1730756620000|2024-11-04 21:43:40|110069|110019|110065.2|110015.2|110069|110019|110064.6|110014.6|11
1730756630000|2024-11-04 21:43:50|110065.1|110015.1|110066.7|110016.7|110066.7|110016.7|110065|110015|7
1730756640000|2024-11-04 21:44:00|110067.6|110017.6|110066.7|110016.7|110068.3|110018.3|110064.8|110014.8|15
1730756650000|2024-11-04 21:44:10|110066.3|110016.3|110065.5|110015.5|110066.3|110016.3|110064.3|110014.3|5
1730756660000|2024-11-04 21:44:20|110065.6|110015.6|110067.1|110017.1|110067.1|110017.1|110064.2|110014.2|8
1730756670000|2024-11-04 21:44:30|110067|110017|110066.2|110016.2|110067.8|110017.8|110065.7|110015.7|10
1730756680000|2024-11-04 21:44:40|110066.3|110016.3|110066.6|110016.6|110067.7|110017.7|110066.2|110016.2|10
1730756690000|2024-11-04 21:44:50|110067.1|110017.1|110069.7|110019.7|110070.4|110020.4|110066.7|110016.7|22
1730756700000|2024-11-04 21:45:00|110070.1|110020.1|110067.4|110017.4|110070.5|110020.5|110066.9|110016.9|14
1730756710000|2024-11-04 21:45:10|110068.1|110018.1|110069.6|110019.6|110070|110020|110068.1|110018.1|7
1730756720000|2024-11-04 21:45:20|110069.8|110019.8|110069.4|110019.4|110070.6|110020.6|110068.7|110018.7|9
1730756730000|2024-11-04 21:45:30|110069.3|110019.3|110068.9|110018.9|110069.5|110019.5|110068.9|110018.9|4
1730756740000|2024-11-04 21:45:40|110068.8|110018.8|110070.5|110020.5|110071.7|110021.7|110068.8|110018.8|12
1730756750000|2024-11-04 21:45:50|110070.6|110020.6|110070.2|110020.2|110070.8|110020.8|110070|110020|4
1730756760000|2024-11-04 21:46:00|110069.4|110019.4|110065|110015|110070.3|110020.3|110064.9|110014.9|6
1730756770000|2024-11-04 21:46:10|110064.9|110014.9|110064.9|110014.9|110065.1|110015.1|110064.1|110014.1|7
1730756780000|2024-11-04 21:46:20|110065|110015|110064.9|110014.9|110065|110015|110064.8|110014.8|5
1730756790000|2024-11-04 21:46:30|110064.3|110014.3|110062.1|110012.1|110064.5|110014.5|110061.3|110011.3|14
1730756800000|2024-11-04 21:46:40|110062.5|110012.5|110062|110012|110062.7|110012.7|110061.3|110011.3|7
1730756810000|2024-11-04 21:46:50|110061.8|110011.8|110061.7|110011.7|110061.8|110011.8|110061.2|110011.2|4
1730756820000|2024-11-04 21:47:00|110061.6|110011.6|110063|110013|110063|110013|110061.6|110011.6|4
1730756830000|2024-11-04 21:47:10|110062.9|110012.9|110063.4|110013.4|110063.5|110013.5|110062.9|110012.9|5
1730756840000|2024-11-04 21:47:20|110063.2|110013.2|110063.9|110013.9|110063.9|110013.9|110063|110013|7
1730756850000|2024-11-04 21:47:30|110063.3|110013.3|110064.2|110014.2|110064.6|110014.6|110063.3|110013.3|8
1730756860000|2024-11-04 21:47:40|110063.4|110013.4|110063|110013|110064|110014|110063|110013|8
1730756870000|2024-11-04 21:47:50|110063.9|110013.9|110063.4|110013.4|110064.3|110014.3|110063|110013|9
1730756880000|2024-11-04 21:48:00|110063.5|110013.5|110063.2|110013.2|110063.5|110013.5|110063.1|110013.1|7
1730756890000|2024-11-04 21:48:10|110063|110013|110062.7|110012.7|110064|110014|110062.7|110012.7|10
1730756900000|2024-11-04 21:48:20|110062.6|110012.6|110055.7|110005.7|110063.3|110013.3|110055|110005|19
1730756910000|2024-11-04 21:48:30|110055.2|110005.2|110055.4|110005.4|110056|110006|110054.8|110004.8|8
1730756920000|2024-11-04 21:48:40|110055.3|110005.3|110055.7|110005.7|110056.2|110006.2|110054.8|110004.8|6
1730756930000|2024-11-04 21:48:50|110056.1|110006.1|110057.2|110007.2|110057.2|110007.2|110056.1|110006.1|4
1730756940000|2024-11-04 21:49:00|110057.3|110007.3|110056.7|110006.7|110062.6|110012.6|110056.7|110006.7|16
1730756950000|2024-11-04 21:49:10|110058.4|110008.4|110057.5|110007.5|110061|110011|110057.5|110007.5|12
1730756960000|2024-11-04 21:49:20|110058.7|110008.7|110057.7|110007.7|110059|110009|110057.7|110007.7|12
1730756970000|2024-11-04 21:49:30|110058.1|110008.1|110057.1|110007.1|110058.4|110008.4|110057.1|110007.1|11
1730756980000|2024-11-04 21:49:40|110057.5|110007.5|110057.9|110007.9|110059.1|110009.1|110057.5|110007.5|9
1730756990000|2024-11-04 21:49:50|110058.6|110008.6|110058.4|110008.4|110059.5|110009.5|110056.7|110006.7|16
1730757000000|2024-11-04 21:50:00|110057.9|110007.9|110056.3|110006.3|110058|110008|110056.1|110006.1|17
1730757010000|2024-11-04 21:50:10|110057|110007|110056|110006|110057.7|110007.7|110054.9|110004.9|19
1730757020000|2024-11-04 21:50:20|110056.4|110006.4|110055.9|110005.9|110056.8|110006.8|110054.9|110004.9|18
1730757030000|2024-11-04 21:50:30|110055.8|110005.8|110056.6|110006.6|110057|110007|110055.3|110005.3|10
1730757040000|2024-11-04 21:50:40|110056.4|110006.4|110056.7|110006.7|110057|110007|110056.4|110006.4|4
1730757050000|2024-11-04 21:50:50|110056.9|110006.9|110056.8|110006.8|110057.6|110007.6|110056.5|110006.5|12
1730757060000|2024-11-04 21:51:00|110056.9|110006.9|110053.6|110003.6|110056.9|110006.9|110053.3|110003.3|11
1730757070000|2024-11-04 21:51:10|110053.8|110003.8|110054.2|110004.2|110054.2|110004.2|110053.2|110003.2|7
1730757080000|2024-11-04 21:51:20|110054.3|110004.3|110054.1|110004.1|110054.3|110004.3|110054.1|110004.1|3
1730757090000|2024-11-04 21:51:30|110054.4|110004.4|110054.2|110004.2|110054.5|110004.5|110054.2|110004.2|5
1730757100000|2024-11-04 21:51:40|110053.8|110003.8|110053.2|110003.2|110055.9|110005.9|110053.2|110003.2|9
1730757110000|2024-11-04 21:51:50|110053.4|110003.4|110052.9|110002.9|110055.6|110005.6|110052.9|110002.9|6
1730757120000|2024-11-04 21:52:00|110053.9|110003.9|110054.4|110004.4|110054.5|110004.5|110053.9|110003.9|6
1730757130000|2024-11-04 21:52:10|110054.2|110004.2|110055|110005|110055.9|110005.9|110054.2|110004.2|6
1730757140000|2024-11-04 21:52:20|110054|110004|110054.7|110004.7|110056.7|110006.7|110054|110004|10
1730757150000|2024-11-04 21:52:30|110053.6|110003.6|110055.9|110005.9|110056|110006|110053.6|110003.6|3
1730757160000|2024-11-04 21:52:40|110054|110004|110054.2|110004.2|110056.1|110006.1|110053.9|110003.9|11
1730757170000|2024-11-04 21:52:50|110055.8|110005.8|110054.8|110004.8|110057.1|110007.1|110054.3|110004.3|10
1730757180000|2024-11-04 21:53:00|110054.9|110004.9|110054.8|110004.8|110054.9|110004.9|110054.7|110004.7|4
1730757190000|2024-11-04 21:53:10|110054.7|110004.7|110054.9|110004.9|110055|110005|110054.7|110004.7|5
1730757200000|2024-11-04 21:53:20|110053.7|110003.7|110049.3|109999.3|110089.9|110006.4|110045.6|109962.6|27
1730757210000|2024-11-04 21:53:30|110051.8|110001.8|110049.5|109999.5|110051.9|110001.9|110049.3|109999.3|5
1730757220000|2024-11-04 21:53:40|110049.4|109999.4|110054|110004|110054.3|110004.3|110049.4|109999.4|11
1730757230000|2024-11-04 21:53:50|110053.5|110003.5|110054.6|110004.6|110054.6|110004.6|110053.5|110003.5|4
1730757240000|2024-11-04 21:54:00|110052.6|110002.6|110054.3|110004.3|110054.5|110004.5|110052.6|110002.6|8
1730757250000|2024-11-04 21:54:10|110054|110004|110053|110003|110054|110004|110053|110003|4
1730757260000|2024-11-04 21:54:20|110053.3|110003.3|110053.3|110003.3|110053.3|110003.3|110053.3|110003.3|1
1730757270000|2024-11-04 21:54:30|110054.1|110004.1|110054.2|110004.2|110054.2|110004.2|110054.1|110004.1|2
1730757280000|2024-11-04 21:54:40|110054.1|110004.1|110052.9|110002.9|110054.1|110004.1|110052.7|110002.7|6
1730757290000|2024-11-04 21:54:50|110053.3|110003.3|110052.9|110002.9|110053.3|110003.3|110052.8|110002.8|3
1730757300000|2024-11-04 21:55:00|110055.3|110005.3|110054.3|110004.3|110097.2|110005.3|110054.3|109961.7|11
1730757310000|2024-11-04 21:55:10|110100.3|109967.7|110109.6|109968.9|110110.7|110004.7|110054.3|109967.7|10
1730757320000|2024-11-04 21:55:20|110108.4|109969.1|110101.7|109972.5|110108.4|110007.6|110054.6|109969.1|14
1730757330000|2024-11-04 21:55:30|110099.3|109970.1|110103.6|109970.9|110103.6|109971.2|110097.5|109968.5|10
1730757340000|2024-11-04 21:55:40|110104.8|109975.2|110105.5|109971.1|110106.5|109975.2|110103.2|109967.3|7
1730757350000|2024-11-04 21:55:50|110105.3|109971.2|110105.4|109971.8|110105.4|109972.2|110104.4|109971.2|5
1730757360000|2024-11-04 21:56:00|110105.8|109971.5|110109.6|109964.6|110111.5|109971.6|110103.2|109962.7|11
1730757370000|2024-11-04 21:56:10|110106.8|109964.3|110108.5|109959.6|110109.9|109964.5|110106.8|109959.5|13
1730757380000|2024-11-04 21:56:20|110108.3|109959.2|110107.3|109960.8|110110.6|109961.8|110107.3|109959.2|8
1730757390000|2024-11-04 21:56:30|110107.2|109961.1|110110.4|109960.8|110114.4|109961.1|110107.2|109960.6|9
1730757400000|2024-11-04 21:56:40|110110.6|109961|110113.2|109957.5|110113.2|109961|110105.6|109954.3|16
1730757410000|2024-11-04 21:56:50|110114.3|109957.7|110117.3|109950.1|110117.3|109959.4|110109.6|109949.4|13
1730757420000|2024-11-04 21:57:00|110115.1|109950|110123.1|109953.2|110123.5|109953.2|110115.1|109950|12
1730757430000|2024-11-04 21:57:10|110123|109953.8|110119|109955.2|110123|109956.8|110117.8|109953.2|14
1730757440000|2024-11-04 21:57:20|110119.2|109955.1|110116.8|109956.9|110119.2|109956.9|110116.8|109954.8|10
1730757450000|2024-11-04 21:57:30|110117.2|109956.8|110114|109957.2|110117.2|109959.2|110111.3|109956.8|12
1730757460000|2024-11-04 21:57:40|110113.9|109957.4|110126.7|109955.3|110126.9|109957.4|110113.9|109954.4|15
1730757470000|2024-11-04 21:57:50|110124.9|109955.2|110123.8|109960.5|110125.4|109960.5|110123.7|109955.2|10
1730757480000|2024-11-04 21:58:00|110123.6|109961.8|110128.3|109958.8|110128.7|109961.9|110123.6|109957.5|12
1730757490000|2024-11-04 21:58:10|110128.2|109957.7|110128.5|109957.4|110130.3|109958|110128.2|109957.4|8
1730757500000|2024-11-04 21:58:20|110128.6|109957.5|110129.2|109959.5|110129.7|109959.5|110128.5|109957.4|10
1730757510000|2024-11-04 21:58:30|110129.1|109958.1|110125.7|109955|110129.8|109959.6|110125.7|109953.6|14
1730757520000|2024-11-04 21:58:40|110126.4|109954.2|110127.8|109954.4|110128.9|109956.1|110126.1|109954|13
1730757530000|2024-11-04 21:58:50|110127.7|109953|110128.2|109955.5|110128.4|109956.3|110127|109953|13
1730757540000|2024-11-04 21:59:00|110128.5|109955.3|110131.2|109953.9|110131.7|109955.3|110127.6|109953.8|10
1730757550000|2024-11-04 21:59:10|110131.4|109954|110132.3|109952.2|110132.8|109954|110131.2|109952|13
1730757560000|2024-11-04 21:59:20|110132.9|109952.5|110132.8|109944.2|110132.9|109952.5|110131.4|109942.2|16
1730757570000|2024-11-04 21:59:30|110138.4|109941.3|110137.7|109939.8|110141.4|109941.4|110137.6|109939.4|14
1730757580000|2024-11-04 21:59:40|110137.6|109939.7|110138.5|109938.5|110138.8|109939.8|110137.6|109938.5|9
1730757590000|2024-11-04 21:59:50|110138.7|109939|110139.8|109939.8|110141.6|109941.6|110123.1|109923.1|15
1730757600000|2024-11-04 22:00:00|110127.4|109927.4|110139.3|109939.3|110139.4|109939.4|110127.4|109927.4|3
1730757630000|2024-11-04 22:00:30|110122.5|109922.5|110122.5|109922.5|110122.5|109922.5|110122.5|109922.5|1
1730757640000|2024-11-04 22:00:40|110141.1|109941.1|110159.8|109959.8|110159.8|109959.8|110141.1|109941.1|2
1730757650000|2024-11-04 22:00:50|110148.2|109948.2|110159.9|109959.9|110162|109962|110148.2|109948.2|3
1730757660000|2024-11-04 22:01:00|110159.1|109959.1|110161.6|109961.6|110163|109963|110159.1|109959.1|4
1730757680000|2024-11-04 22:01:20|110163|109963|110163|109963|110163|109963|110163|109963|1
1730757690000|2024-11-04 22:01:30|110163.5|109963.5|110161.6|109961.6|110163.5|109963.5|110161.6|109961.6|2
1730757710000|2024-11-04 22:01:50|110161.2|109961.2|110161.2|109961.2|110161.2|109961.2|110161.2|109961.2|1
1730757720000|2024-11-04 22:02:00|110162.6|109962.6|110162.6|109962.6|110162.6|109962.6|110162.6|109962.6|1
1730757730000|2024-11-04 22:02:10|110182.7|109982.7|110182.7|109982.7|110182.7|109982.7|110182.7|109982.7|1
1730757750000|2024-11-04 22:02:30|110182.8|109982.8|110182.8|109982.8|110182.8|109982.8|110182.8|109982.8|1
1730757760000|2024-11-04 22:02:40|110182.7|109982.7|110182.6|109982.6|110182.7|109982.7|110182.6|109982.6|2
1730757770000|2024-11-04 22:02:50|110182.7|109982.7|110180.4|109980.4|110182.7|109982.7|110177.7|109977.7|4
1730757780000|2024-11-04 22:03:00|110180.5|109980.5|110184.4|109984.4|110184.4|109984.4|110180.5|109980.5|2
1730757790000|2024-11-04 22:03:10|110182.1|109982.1|110182.1|109982.1|110182.1|109982.1|110182.1|109982.1|1
1730757800000|2024-11-04 22:03:20|110182.2|109982.2|110182.1|109982.1|110182.2|109982.2|110182.1|109982.1|2
1730757810000|2024-11-04 22:03:30|110182.2|109982.2|110182.2|109982.2|110182.2|109982.2|110182.1|109982.1|3
1730757820000|2024-11-04 22:03:40|110180.9|109980.9|110180.8|109980.8|110180.9|109980.9|110180.8|109980.8|2
1730757830000|2024-11-04 22:03:50|110180.7|109980.7|110180.7|109980.7|110180.8|109980.8|110180.7|109980.7|3
1730757840000|2024-11-04 22:04:00|110180.8|109980.8|110168.8|109968.8|110180.8|109980.8|110168.8|109968.8|6
1730757850000|2024-11-04 22:04:10|110168.7|109968.7|110168.1|109968.1|110168.7|109968.7|110168.1|109968.1|3
1730757860000|2024-11-04 22:04:20|110174.4|109974.4|110170|109970|110174.4|109974.4|110170|109970|4
1730757870000|2024-11-04 22:04:30|110169.9|109969.9|110166.5|109966.5|110169.9|109969.9|110166.5|109966.5|5
1730757880000|2024-11-04 22:04:40|110166.3|109966.3|110202.5|110002.5|110202.7|110002.7|110166.3|109966.3|4
1730757890000|2024-11-04 22:04:50|110195.6|109995.6|110195.4|109995.4|110195.6|109995.6|110184.2|109984.2|4
1730757900000|2024-11-04 22:05:00|110191.9|109991.9|110204.9|110004.9|110205.9|110005.9|110191.9|109991.9|8
1730757910000|2024-11-04 22:05:10|110205.4|110005.4|110213.7|110013.7|110213.7|110013.7|110205.4|110005.4|9
1730757920000|2024-11-04 22:05:20|110211|110011|110209.1|110009.1|110211|110011|110203.2|110003.2|7
1730757930000|2024-11-04 22:05:30|110217.3|110017.3|110217.9|110017.9|110217.9|110017.9|110217.2|110017.2|6
1730757940000|2024-11-04 22:05:40|110218|110018|110218.1|110018.1|110218.2|110018.2|110217.9|110017.9|5
1730757950000|2024-11-04 22:05:50|110214.5|110014.5|110211.1|110011.1|110214.7|110014.7|110210.8|110010.8|8
1730757960000|2024-11-04 22:06:00|110211|110011|110217.9|110017.9|110219.2|110019.2|110211|110011|8
1730757970000|2024-11-04 22:06:10|110217.8|110017.8|110218|110018|110218|110018|110217.8|110017.8|6
1730757980000|2024-11-04 22:06:20|110217.8|110017.8|110218.1|110018.1|110218.1|110018.1|110217.8|110017.8|8
1730757990000|2024-11-04 22:06:30|110218|110018|110220.1|110020.1|110220.1|110020.1|110215.3|110015.3|8
1730758000000|2024-11-04 22:06:40|110217|110017|110217.1|110017.1|110217.1|110017.1|110217|110017|2
1730758010000|2024-11-04 22:06:50|110217.2|110017.2|110218.9|110018.9|110219.7|110019.7|110217.1|110017.1|6
1730758020000|2024-11-04 22:07:00|110219|110019|110220.5|110020.5|110221.5|110021.5|110218.9|110018.9|6
1730758030000|2024-11-04 22:07:10|110218.2|110018.2|110222.9|110022.9|110222.9|110022.9|110218.2|110018.2|5
1730758040000|2024-11-04 22:07:20|110222.8|110022.8|110221.4|110021.4|110222.8|110022.8|110221.3|110021.3|5
1730758050000|2024-11-04 22:07:30|110216.1|110016.1|110217.9|110017.9|110218.9|110018.9|110215.9|110015.9|9
1730758060000|2024-11-04 22:07:40|110216.9|110016.9|110216.4|110016.4|110217.6|110017.6|110216.4|110016.4|3
1730758070000|2024-11-04 22:07:50|110216.7|110016.7|110217.2|110017.2|110217.2|110017.2|110216.7|110016.7|4
1730758080000|2024-11-04 22:08:00|110217.5|110017.5|110217.7|110017.7|110217.7|110017.7|110217.5|110017.5|5
1730758090000|2024-11-04 22:08:10|110217.6|110017.6|110214.2|110014.2|110217.7|110017.7|110214.1|110014.1|6
1730758100000|2024-11-04 22:08:20|110214.1|110014.1|110214.1|110014.1|110214.2|110014.2|110214|110014|4
1730758110000|2024-11-04 22:08:30|110214|110014|110218|110018|110218|110018|110214|110014|3
1730758120000|2024-11-04 22:08:40|110214.8|110014.8|110212.1|110012.1|110214.9|110014.9|110212|110012|4
1730758130000|2024-11-04 22:08:50|110212.2|110012.2|110212.3|110012.3|110212.3|110012.3|110212|110012|4
1730758140000|2024-11-04 22:09:00|110213.8|110013.8|110209.8|110009.8|110213.8|110013.8|110209.8|110009.8|3
1730758150000|2024-11-04 22:09:10|110222.2|110022.2|110223.8|110023.8|110223.8|110023.8|110222.2|110022.2|3
1730758160000|2024-11-04 22:09:20|110218.6|110018.6|110218.6|110018.6|110218.7|110018.7|110218.6|110018.6|5
1730758170000|2024-11-04 22:09:30|110218.7|110018.7|110220.1|110020.1|110221.4|110021.4|110218.7|110018.7|3
1730758180000|2024-11-04 22:09:40|110220.2|110020.2|110221.7|110021.7|110222.1|110022.1|110220.2|110020.2|5
1730758190000|2024-11-04 22:09:50|110221.6|110021.6|110223.3|110023.3|110223.3|110023.3|110221.6|110021.6|6
1730758200000|2024-11-04 22:10:00|110223.2|110023.2|110228.7|110028.7|110229.4|110029.4|110212.9|110012.9|6
1730758210000|2024-11-04 22:10:10|110228.6|110028.6|110230.9|110030.9|110230.9|110030.9|110228.6|110028.6|3
1730758220000|2024-11-04 22:10:20|110231|110031|110215.6|110015.6|110231|110031|110215.6|110015.6|7
1730758230000|2024-11-04 22:10:30|110215.7|110015.7|110215.7|110015.7|110215.7|110015.7|110215.6|110015.6|3
1730758240000|2024-11-04 22:10:40|110216.3|110016.3|110216.3|110016.3|110216.3|110016.3|110216.3|110016.3|1
1730758250000|2024-11-04 22:10:50|110216.5|110016.5|110216.5|110016.5|110216.6|110016.6|110216.5|110016.5|3
1730758260000|2024-11-04 22:11:00|110215.4|110015.4|110215.3|110015.3|110215.4|110015.4|110215.3|110015.3|2
1730758270000|2024-11-04 22:11:10|110215.4|110015.4|110217.5|110017.5|110217.5|110017.5|110215.4|110015.4|3
1730758280000|2024-11-04 22:11:20|110215.2|110015.2|110215.2|110015.2|110215.2|110015.2|110215.1|110015.1|3
1730758290000|2024-11-04 22:11:30|110215.6|110015.6|110215.3|110015.3|110215.6|110015.6|110215.3|110015.3|2
1730758300000|2024-11-04 22:11:40|110216.3|110016.3|110216.4|110016.4|110216.4|110016.4|110216.3|110016.3|4
1730758310000|2024-11-04 22:11:50|110216.3|110016.3|110216.3|110016.3|110216.4|110016.4|110216.3|110016.3|3
1730758320000|2024-11-04 22:12:00|110219.2|110019.2|110215.7|110015.7|110219.2|110019.2|110215.7|110015.7|3
1730758330000|2024-11-04 22:12:10|110216.2|110016.2|110216.1|110016.1|110216.2|110016.2|110216.1|110016.1|2
1730758340000|2024-11-04 22:12:20|110216|110016|110216|110016|110216|110016|110216|110016|1
1730758350000|2024-11-04 22:12:30|110216.1|110016.1|110216|110016|110216.1|110016.1|110216|110016|2
1730758370000|2024-11-04 22:12:50|110215.1|110015.1|110220.1|110020.1|110220.1|110020.1|110215|110015|3
1730758380000|2024-11-04 22:13:00|110215.3|110015.3|110216.5|110016.5|110218.5|110018.5|110213.7|110013.7|5
1730758390000|2024-11-04 22:13:10|110216.6|110016.6|110214.8|110014.8|110216.6|110016.6|110214.7|110014.7|4
1730758400000|2024-11-04 22:13:20|110215|110015|110215|110015|110215|110015|110215|110015|1
1730758410000|2024-11-04 22:13:30|110218.2|110018.2|110217.8|110017.8|110218.2|110018.2|110217.7|110017.7|4
1730758420000|2024-11-04 22:13:40|110217.5|110017.5|110216.3|110016.3|110217.9|110017.9|110213|110013|5
1730758430000|2024-11-04 22:13:50|110213.8|110013.8|110217.1|110017.1|110217.2|110017.2|110213.8|110013.8|5
1730758440000|2024-11-04 22:14:00|110217.6|110017.6|110216.4|110016.4|110217.6|110017.6|110216.4|110016.4|4
1730758450000|2024-11-04 22:14:10|110215.5|110015.5|110216.4|110016.4|110216.5|110016.5|110215.5|110015.5|4
1730758460000|2024-11-04 22:14:20|110216.5|110016.5|110214.7|110014.7|110216.5|110016.5|110213.9|110013.9|4
1730758470000|2024-11-04 22:14:30|110217.1|110017.1|110212.4|110012.4|110217.1|110017.1|110212.4|110012.4|2
1730758480000|2024-11-04 22:14:40|110216.9|110016.9|110216.2|110016.2|110216.9|110016.9|110216.2|110016.2|2
1730758490000|2024-11-04 22:14:50|110212.4|110012.4|110214.7|110014.7|110214.7|110014.7|110212.4|110012.4|2
1730758500000|2024-11-04 22:15:00|110217.2|110017.2|110223|110023|110223.5|110023.5|110216.8|110016.8|4
1730758520000|2024-11-04 22:15:20|110223.1|110023.1|110221.9|110021.9|110223.1|110023.1|110221.8|110021.8|4
1730758530000|2024-11-04 22:15:30|110222.7|110022.7|110226.8|110026.8|110226.8|110026.8|110222.7|110022.7|3
1730758540000|2024-11-04 22:15:40|110224.2|110024.2|110223.4|110023.4|110224.2|110024.2|110223.4|110023.4|3
1730758550000|2024-11-04 22:15:50|110227.1|110027.1|110227|110027|110227.1|110027.1|110227|110027|2
1730758560000|2024-11-04 22:16:00|110230|110030|110226.5|110026.5|110230|110030|110226.5|110026.5|2
1730758580000|2024-11-04 22:16:20|110227|110027|110235.8|110035.8|110236.3|110036.3|110227|110027|9
1730758590000|2024-11-04 22:16:30|110239|110039|110235|110035|110241.3|110041.3|110235|110035|5
1730758600000|2024-11-04 22:16:40|110231|110031|110234.1|110034.1|110235.4|110035.4|110231|110031|7
1730758610000|2024-11-04 22:16:50|110234.2|110034.2|110234.2|110034.2|110234.2|110034.2|110234.2|110034.2|1
1730758620000|2024-11-04 22:17:00|110234.1|110034.1|110236.3|110036.3|110236.3|110036.3|110234.1|110034.1|6
1730758630000|2024-11-04 22:17:10|110236.2|110036.2|110241.3|110041.3|110241.5|110041.5|110236.2|110036.2|7
1730758640000|2024-11-04 22:17:20|110239.8|110039.8|110238.8|110038.8|110240.4|110040.4|110238.8|110038.8|5
1730758650000|2024-11-04 22:17:30|110238.7|110038.7|110235.9|110035.9|110238.7|110038.7|110235.7|110035.7|4
1730758660000|2024-11-04 22:17:40|110236.6|110036.6|110234.7|110034.7|110236.6|110036.6|110234.7|110034.7|5
1730758670000|2024-11-04 22:17:50|110232.3|110032.3|110231.7|110031.7|110232.3|110032.3|110231.4|110031.4|7
1730758680000|2024-11-04 22:18:00|110232.2|110032.2|110236.9|110036.9|110237.2|110037.2|110232.1|110032.1|7
1730758690000|2024-11-04 22:18:10|110234.6|110034.6|110234|110034|110234.6|110034.6|110233.6|110033.6|5
1730758700000|2024-11-04 22:18:20|110236.7|110036.7|110237|110037|110237|110037|110236.5|110036.5|5
1730758710000|2024-11-04 22:18:30|110236|110036|110227.7|110027.7|110236|110036|110227.7|110027.7|6
1730758720000|2024-11-04 22:18:40|110230.4|110030.4|110231.6|110031.6|110231.8|110031.8|110230.4|110030.4|6
1730758730000|2024-11-04 22:18:50|110235.1|110035.1|110234.9|110034.9|110235.2|110035.2|110234.8|110034.8|5
1730758740000|2024-11-04 22:19:00|110235|110035|110235.3|110035.3|110235.3|110035.3|110235|110035|3
1730758750000|2024-11-04 22:19:10|110235.4|110035.4|110234.9|110034.9|110235.4|110035.4|110234.9|110034.9|5
1730758760000|2024-11-04 22:19:20|110231.5|110031.5|110231.6|110031.6|110231.6|110031.6|110231.4|110031.4|3
1730758770000|2024-11-04 22:19:30|110235.8|110035.8|110235.6|110035.6|110235.8|110035.8|110235.6|110035.6|2
1730758780000|2024-11-04 22:19:40|110232|110032|110232|110032|110232|110032|110232|110032|1
1730758790000|2024-11-04 22:19:50|110231.4|110031.4|110234.7|110034.7|110234.8|110034.8|110231.4|110031.4|5
1730758800000|2024-11-04 22:20:00|110234.9|110034.9|110234.9|110034.9|110235|110035|110234.9|110034.9|3
1730758810000|2024-11-04 22:20:10|110235|110035|110234.8|110034.8|110235|110035|110234.7|110034.7|3
1730758830000|2024-11-04 22:20:30|110234.6|110034.6|110234.5|110034.5|110234.6|110034.6|110234.5|110034.5|2
1730758840000|2024-11-04 22:20:40|110234.3|110034.3|110234.4|110034.4|110234.4|110034.4|110234.3|110034.3|2
1730758850000|2024-11-04 22:20:50|110230.3|110030.3|110230.3|110030.3|110230.3|110030.3|110230.2|110030.2|5
1730758860000|2024-11-04 22:21:00|110229.6|110029.6|110230.8|110030.8|110230.9|110030.9|110229.6|110029.6|5
1730758870000|2024-11-04 22:21:10|110234.3|110034.3|110234.3|110034.3|110234.3|110034.3|110234.3|110034.3|1
1730758880000|2024-11-04 22:21:20|110229.6|110029.6|110229.5|110029.5|110229.6|110029.6|110229.5|110029.5|4
1730758890000|2024-11-04 22:21:30|110230.8|110030.8|110230.9|110030.9|110230.9|110030.9|110230.8|110030.8|2
1730758900000|2024-11-04 22:21:40|110230.8|110030.8|110230.8|110030.8|110230.8|110030.8|110230.8|110030.8|1
1730758910000|2024-11-04 22:21:50|110231.4|110031.4|110230.8|110030.8|110231.4|110031.4|110230.8|110030.8|2
1730758920000|2024-11-04 22:22:00|110230.6|110030.6|110230.6|110030.6|110230.6|110030.6|110230.6|110030.6|1
1730758930000|2024-11-04 22:22:10|110234.2|110034.2|110225.2|110025.2|110234.2|110034.2|110225.2|110025.2|5
1730758940000|2024-11-04 22:22:20|110230.6|110030.6|110230.5|110030.5|110230.7|110030.7|110230.4|110030.4|7
1730758950000|2024-11-04 22:22:30|110230.4|110030.4|110230.4|110030.4|110230.4|110030.4|110230.2|110030.2|4
1730758960000|2024-11-04 22:22:40|110231.1|110031.1|110230|110030|110231.1|110031.1|110230|110030|5
1730758970000|2024-11-04 22:22:50|110229.3|110029.3|110232.8|110032.8|110232.8|110032.8|110229.3|110029.3|2
1730758980000|2024-11-04 22:23:00|110230|110030|110229.3|110029.3|110230|110030|110229.3|110029.3|2
1730759000000|2024-11-04 22:23:20|110230|110030|110230|110030|110230|110030|110230|110030|1
1730759010000|2024-11-04 22:23:30|110229.3|110029.3|110229.3|110029.3|110229.3|110029.3|110229.3|110029.3|1
1730759020000|2024-11-04 22:23:40|110229.2|110029.2|110229.2|110029.2|110229.2|110029.2|110229.2|110029.2|1
1730759030000|2024-11-04 22:23:50|110230|110030|110231.9|110031.9|110232|110032|110229.1|110029.1|5
1730759040000|2024-11-04 22:24:00|110231.8|110031.8|110233.5|110033.5|110234|110034|110231.8|110031.8|6
1730759050000|2024-11-04 22:24:10|110230.5|110030.5|110235|110035|110235|110035|110230.5|110030.5|2
1730759080000|2024-11-04 22:24:40|110235.1|110035.1|110230.2|110030.2|110235.1|110035.1|110230.2|110030.2|3
1730759090000|2024-11-04 22:24:50|110230.3|110030.3|110235.2|110035.2|110235.2|110035.2|110230.3|110030.3|2
1730759110000|2024-11-04 22:25:10|110235.3|110035.3|110235.2|110035.2|110235.3|110035.3|110235.2|110035.2|2
1730759130000|2024-11-04 22:25:30|110234.9|110034.9|110234.9|110034.9|110235|110035|110234.9|110034.9|3
1730759140000|2024-11-04 22:25:40|110235|110035|110234.9|110034.9|110235|110035|110234.9|110034.9|2
1730759150000|2024-11-04 22:25:50|110235|110035|110235|110035|110235|110035|110234.9|110034.9|3
1730759160000|2024-11-04 22:26:00|110234.9|110034.9|110234.9|110034.9|110234.9|110034.9|110234.9|110034.9|1
1730759170000|2024-11-04 22:26:10|110236|110036|110244|110044|110244.1|110044.1|110236|110036|3
1730759180000|2024-11-04 22:26:20|110242.8|110042.8|110242.8|110042.8|110242.9|110042.9|110242.8|110042.8|3
1730759190000|2024-11-04 22:26:30|110239.4|110039.4|110239.3|110039.3|110239.4|110039.4|110239.3|110039.3|4
1730759200000|2024-11-04 22:26:40|110239.2|110039.2|110243.2|110043.2|110243.2|110043.2|110239.2|110039.2|8
1730759210000|2024-11-04 22:26:50|110239.7|110039.7|110239.2|110039.2|110240.1|110040.1|110239.2|110039.2|4
1730759220000|2024-11-04 22:27:00|110237.2|110037.2|110240.5|110040.5|110240.5|110040.5|110237.2|110037.2|4
1730759230000|2024-11-04 22:27:10|110240.6|110040.6|110237.2|110037.2|110240.8|110040.8|110237.2|110037.2|5
1730759240000|2024-11-04 22:27:20|110237.3|110037.3|110241.2|110041.2|110241.8|110041.8|110237.3|110037.3|3
1730759250000|2024-11-04 22:27:30|110241.1|110041.1|110237.5|110037.5|110241.1|110041.1|110237.5|110037.5|7
1730759260000|2024-11-04 22:27:40|110234|110034|110233.3|110033.3|110234|110034|110233.2|110033.2|6
1730759270000|2024-11-04 22:27:50|110237.1|110037.1|110237.1|110037.1|110237.1|110037.1|110237.1|110037.1|1
1730759280000|2024-11-04 22:28:00|110233.6|110033.6|110227.1|110027.1|110233.6|110033.6|110227.1|110027.1|2
1730759290000|2024-11-04 22:28:10|110230.1|110030.1|110230.6|110030.6|110230.6|110030.6|110230.1|110030.1|2
1730759300000|2024-11-04 22:28:20|110228|110028|110228|110028|110228|110028|110228|110028|1
1730759320000|2024-11-04 22:28:40|110227.7|110027.7|110227.7|110027.7|110227.7|110027.7|110227.7|110027.7|1
1730759330000|2024-11-04 22:28:50|110227.6|110027.6|110226.8|110026.8|110227.6|110027.6|110226.7|110026.7|4
1730759340000|2024-11-04 22:29:00|110224.8|110024.8|110226.8|110026.8|110226.8|110026.8|110224.8|110024.8|2
1730759370000|2024-11-04 22:29:30|110226.9|110026.9|110226.7|110026.7|110226.9|110026.9|110226.7|110026.7|4
1730759390000|2024-11-04 22:29:50|110226.4|110026.4|110228.6|110028.6|110228.6|110028.6|110226.4|110026.4|3
1730759400000|2024-11-04 22:30:00|110228.9|110028.9|110230|110030|110230.2|110030.2|110228.9|110028.9|5
1730759410000|2024-11-04 22:30:10|110229.3|110029.3|110195.1|109995.1|110232.2|110032.2|110189.1|109989.1|7
1730759420000|2024-11-04 22:30:20|110196.5|109996.5|110200.1|110000.1|110200.1|110000.1|110183.1|109983.1|6
1730759430000|2024-11-04 22:30:30|110200|110000|110205.4|110005.4|110205.4|110005.4|110189.9|109989.9|10
1730759440000|2024-11-04 22:30:40|110204.8|110004.8|110207.3|110007.3|110207.8|110007.8|110204.8|110004.8|3
1730759450000|2024-11-04 22:30:50|110208.2|110008.2|110204.3|110004.3|110208.2|110008.2|110204.3|110004.3|7
1730759460000|2024-11-04 22:31:00|110205|110005|110210|110010|110210|110010|110205|110005|7
1730759470000|2024-11-04 22:31:10|110210.7|110010.7|110210.7|110010.7|110210.7|110010.7|110210.7|110010.7|1
1730759480000|2024-11-04 22:31:20|110211.1|110011.1|110211.1|110011.1|110211.1|110011.1|110211.1|110011.1|1
1730759490000|2024-11-04 22:31:30|110211.2|110011.2|110211.2|110011.2|110211.2|110011.2|110211.2|110011.2|1
1730759500000|2024-11-04 22:31:40|110211.3|110011.3|110203.4|110003.4|110211.3|110011.3|110203.4|110003.4|2
1730759510000|2024-11-04 22:31:50|110207|110007|110210.1|110010.1|110210.1|110010.1|110207|110007|5
1730759520000|2024-11-04 22:32:00|110209.8|110009.8|110210.4|110010.4|110210.6|110010.6|110209.8|110009.8|3
1730759530000|2024-11-04 22:32:10|110210.7|110010.7|110207.9|110007.9|110210.7|110010.7|110201.4|110001.4|8
1730759540000|2024-11-04 22:32:20|110210.9|110010.9|110211.2|110011.2|110211.4|110011.4|110210.8|110010.8|5
1730759550000|2024-11-04 22:32:30|110210.7|110010.7|110207.5|110007.5|110210.7|110010.7|110202.2|110002.2|5
1730759560000|2024-11-04 22:32:40|110208.5|110008.5|110210.8|110010.8|110210.8|110010.8|110208|110008|3
1730759570000|2024-11-04 22:32:50|110211.1|110011.1|110208.9|110008.9|110211.1|110011.1|110208.9|110008.9|3
1730759580000|2024-11-04 22:33:00|110207.6|110007.6|110207.8|110007.8|110208.2|110008.2|110207.6|110007.6|4
1730759590000|2024-11-04 22:33:10|110211.2|110011.2|110211.2|110011.2|110211.2|110011.2|110210.8|110010.8|5
1730759600000|2024-11-04 22:33:20|110211.3|110011.3|110206.8|110006.8|110211.3|110011.3|110206.7|110006.7|7
1730759610000|2024-11-04 22:33:30|110211.2|110011.2|110210.9|110010.9|110211.2|110011.2|110210.7|110010.7|3
1730759620000|2024-11-04 22:33:40|110210.3|110010.3|110205.9|110005.9|110210.3|110010.3|110205.9|110005.9|5
1730759630000|2024-11-04 22:33:50|110208.1|110008.1|110207.9|110007.9|110208.1|110008.1|110207.7|110007.7|4
1730759640000|2024-11-04 22:34:00|110207.7|110007.7|110210.6|110010.6|110210.6|110010.6|110207.7|110007.7|4
1730759650000|2024-11-04 22:34:10|110209.8|110009.8|110208.3|110008.3|110209.8|110009.8|110207.9|110007.9|4
1730759660000|2024-11-04 22:34:20|110211.7|110011.7|110211.6|110011.6|110211.9|110011.9|110211.4|110011.4|5
1730759670000|2024-11-04 22:34:30|110211.4|110011.4|110203.6|110003.6|110211.4|110011.4|110203.2|110003.2|9
1730759680000|2024-11-04 22:34:40|110203.5|110003.5|110207.3|110007.3|110207.5|110007.5|110203.5|110003.5|5
1730759690000|2024-11-04 22:34:50|110207.5|110007.5|110210.2|110010.2|110210.2|110010.2|110206.8|110006.8|8
1730759700000|2024-11-04 22:35:00|110210.3|110010.3|110209.2|110009.2|110210.3|110010.3|110209.2|110009.2|3
1730759710000|2024-11-04 22:35:10|110209.3|110009.3|110208|110008|110209.3|110009.3|110208|110008|4
1730759720000|2024-11-04 22:35:20|110202.9|110002.9|110203|110003|110203|110003|110202.9|110002.9|4
1730759730000|2024-11-04 22:35:30|110203.8|110003.8|110205.9|110005.9|110205.9|110005.9|110203.8|110003.8|2
1730759740000|2024-11-04 22:35:40|110203|110003|110202.3|110002.3|110203.1|110003.1|110202.3|110002.3|5
1730759750000|2024-11-04 22:35:50|110209.1|110009.1|110205.1|110005.1|110212|110012|110204.8|110004.8|7
1730759760000|2024-11-04 22:36:00|110206|110006|110206.8|110006.8|110206.8|110006.8|110205.9|110005.9|4
1730759770000|2024-11-04 22:36:10|110206.7|110006.7|110206.7|110006.7|110206.7|110006.7|110206.7|110006.7|1
1730759780000|2024-11-04 22:36:20|110214.3|110014.3|110214.5|110014.5|110214.5|110014.5|110214.3|110014.3|3
1730759790000|2024-11-04 22:36:30|110214.4|110014.4|110207.6|110007.6|110214.4|110014.4|110207.6|110007.6|5
1730759800000|2024-11-04 22:36:40|110207.7|110007.7|110214.7|110014.7|110214.7|110014.7|110207.6|110007.6|5
1730759810000|2024-11-04 22:36:50|110207.8|110007.8|110207.6|110007.6|110207.8|110007.8|110207.6|110007.6|6
1730759820000|2024-11-04 22:37:00|110211.8|110011.8|110211.6|110011.6|110211.8|110011.8|110211.4|110011.4|5
1730759830000|2024-11-04 22:37:10|110214.1|110014.1|110211.1|110011.1|110214.1|110014.1|110211.1|110011.1|3
1730759840000|2024-11-04 22:37:20|110211.2|110011.2|110206.9|110006.9|110213.9|110013.9|110206.9|110006.9|7
1730759850000|2024-11-04 22:37:30|110207|110007|110211.7|110011.7|110214|110014|110207|110007|7
1730759860000|2024-11-04 22:37:40|110214|110014|110206.9|110006.9|110214|110014|110206.9|110006.9|3
1730759870000|2024-11-04 22:37:50|110207|110007|110208.3|110008.3|110213.9|110013.9|110198.7|109998.7|11
1730759880000|2024-11-04 22:38:00|110208.7|110008.7|110210.8|110010.8|110212.1|110012.1|110208.5|110008.5|9
1730759890000|2024-11-04 22:38:10|110210.9|110010.9|110213.5|110013.5|110213.5|110013.5|110209.8|110009.8|6
1730759900000|2024-11-04 22:38:20|110213.7|110013.7|110210.8|110010.8|110213.7|110013.7|110210.7|110010.7|5
1730759910000|2024-11-04 22:38:30|110211|110011|110209.1|110009.1|110211|110011|110209|110009|3
1730759920000|2024-11-04 22:38:40|110209.3|110009.3|110208.3|110008.3|110209.7|110009.7|110208.2|110008.2|5
1730759930000|2024-11-04 22:38:50|110211.2|110011.2|110207|110007|110211.2|110011.2|110207|110007|4
1730759940000|2024-11-04 22:39:00|110207.1|110007.1|110212.2|110012.2|110212.2|110012.2|110207.1|110007.1|2
1730759950000|2024-11-04 22:39:10|110211.4|110011.4|110211.4|110011.4|110211.4|110011.4|110211.4|110011.4|1
1730759960000|2024-11-04 22:39:20|110211.6|110011.6|110210.8|110010.8|110211.6|110011.6|110209.6|110009.6|4
1730759970000|2024-11-04 22:39:30|110210.7|110010.7|110212.2|110012.2|110212.2|110012.2|110210.1|110010.1|5
1730759980000|2024-11-04 22:39:40|110212.1|110012.1|110208.4|110008.4|110212.1|110012.1|110208.3|110008.3|4
1730759990000|2024-11-04 22:39:50|110207.7|110007.7|110207.5|110007.5|110210.2|110010.2|110207.5|110007.5|5
1730760000000|2024-11-04 22:40:00|110209.4|110009.4|110209.8|110009.8|110209.8|110009.8|110208.9|110008.9|3
1730760010000|2024-11-04 22:40:10|110209.6|110009.6|110209.1|110009.1|110209.6|110009.6|110209.1|110009.1|3
1730760020000|2024-11-04 22:40:20|110209.2|110009.2|110209.8|110009.8|110209.8|110009.8|110209.2|110009.2|3
1730760030000|2024-11-04 22:40:30|110209.9|110009.9|110209.9|110009.9|110209.9|110009.9|110209.9|110009.9|1
1730760040000|2024-11-04 22:40:40|110211.4|110011.4|110208.6|110008.6|110211.4|110011.4|110207.3|110007.3|4
1730760050000|2024-11-04 22:40:50|110208.5|110008.5|110208.5|110008.5|110208.5|110008.5|110208.4|110008.4|3
1730760070000|2024-11-04 22:41:10|110211|110011|110211.7|110011.7|110211.7|110011.7|110211|110011|4
1730760080000|2024-11-04 22:41:20|110212|110012|110209.9|110009.9|110212|110012|110209.1|110009.1|5
1730760090000|2024-11-04 22:41:30|110210|110010|110210.4|110010.4|110210.4|110010.4|110209.8|110009.8|4
1730760100000|2024-11-04 22:41:40|110210.3|110010.3|110210.3|110010.3|110210.3|110010.3|110210.3|110010.3|1
1730760110000|2024-11-04 22:41:50|110210.4|110010.4|110207.5|110007.5|110211.5|110011.5|110205.7|110005.7|8
1730760120000|2024-11-04 22:42:00|110206.9|110006.9|110210.1|110010.1|110210.1|110010.1|110206.9|110006.9|2
1730760130000|2024-11-04 22:42:10|110210.2|110010.2|110210.1|110010.1|110210.2|110010.2|110210.1|110010.1|2
1730760140000|2024-11-04 22:42:20|110207.7|110007.7|110205.4|110005.4|110208.6|110008.6|110203.1|110003.1|5
1730760150000|2024-11-04 22:42:30|110205.3|110005.3|110206.4|110006.4|110206.4|110006.4|110197.3|109997.3|8
1730760160000|2024-11-04 22:42:40|110214.7|110014.7|110200.6|110000.6|110214.7|110014.7|110200.6|110000.6|2
1730760170000|2024-11-04 22:42:50|110196.6|109996.6|110195.8|109995.8|110197.6|109997.6|110195.8|109995.8|9
1730760180000|2024-11-04 22:43:00|110196|109996|110200.3|110000.3|110201.2|110001.2|110194.6|109994.6|9
1730760190000|2024-11-04 22:43:10|110200.4|110000.4|110218.1|110018.1|110218.1|110018.1|110200.2|110000.2|6
1730760220000|2024-11-04 22:43:40|110218|110018|110217.9|110017.9|110218|110018|110217.9|110017.9|2
1730760230000|2024-11-04 22:43:50|110218|110018|110210.9|110010.9|110218|110018|110205.9|110005.9|10
1730760240000|2024-11-04 22:44:00|110211|110011|110203.6|110003.6|110211.1|110011.1|110203.4|110003.4|10
1730760250000|2024-11-04 22:44:10|110203.8|110003.8|110204.3|110004.3|110208.1|110008.1|110203.8|110003.8|7
1730760260000|2024-11-04 22:44:20|110209.5|110009.5|110222|110022|110222|110022|110209.5|110009.5|6
1730760270000|2024-11-04 22:44:30|110217.3|110017.3|110201.8|110001.8|110219.9|110019.9|110201.1|110001.1|5
1730760280000|2024-11-04 22:44:40|110204|110004|110204.9|110004.9|110207.8|110007.8|110204|110004|6
1730760290000|2024-11-04 22:44:50|110205.1|110005.1|110200.6|110000.6|110206.3|110006.3|110200.6|110000.6|6
1730760300000|2024-11-04 22:45:00|110201.4|110001.4|110202.4|110002.4|110206.2|110006.2|110200|110000|6
1730760310000|2024-11-04 22:45:10|110202.7|110002.7|110206.1|110006.1|110206.1|110006.1|110202.7|110002.7|2
1730760320000|2024-11-04 22:45:20|110207|110007|110201.7|110001.7|110207|110007|110199.5|109999.5|7
1730760330000|2024-11-04 22:45:30|110201.9|110001.9|110202.5|110002.5|110202.5|110002.5|110199.9|109999.9|6
1730760340000|2024-11-04 22:45:40|110202.6|110002.6|110201.8|110001.8|110202.7|110002.7|110201.8|110001.8|3
1730760350000|2024-11-04 22:45:50|110199.8|109999.8|110198.6|109998.6|110200.8|110000.8|110198.1|109998.1|7
1730760360000|2024-11-04 22:46:00|110220.7|110020.7|110206|110006|110220.7|110020.7|110206|110006|4
1730760370000|2024-11-04 22:46:10|110213.3|110013.3|110206|110006|110213.3|110013.3|110206|110006|3
1730760380000|2024-11-04 22:46:20|110205.7|110005.7|110203.9|110003.9|110206|110006|110203.9|110003.9|4
1730760390000|2024-11-04 22:46:30|110196|109996|110196.3|109996.3|110196.3|109996.3|110196|109996|2
1730760400000|2024-11-04 22:46:40|110204|110004|110206.6|110006.6|110206.8|110006.8|110203.6|110003.6|6
1730760410000|2024-11-04 22:46:50|110206.9|110006.9|110211.2|110011.2|110211.2|110011.2|110206.9|110006.9|9
1730760420000|2024-11-04 22:47:00|110219.3|110019.3|110211|110011|110220.7|110020.7|110211|110011|4
1730760430000|2024-11-04 22:47:10|110206.9|110006.9|110204.3|110004.3|110206.9|110006.9|110203.5|110003.5|7
1730760440000|2024-11-04 22:47:20|110204.4|110004.4|110209.5|110009.5|110209.7|110009.7|110204.4|110004.4|11
1730760450000|2024-11-04 22:47:30|110209.2|110009.2|110193.2|109993.2|110209.2|110009.2|110193|109993|11
1730760460000|2024-11-04 22:47:40|110193.7|109993.7|110197|109997|110197|109997|110190.8|109990.8|6
1730760470000|2024-11-04 22:47:50|110196.7|109996.7|110196.7|109996.7|110196.7|109996.7|110196.7|109996.7|1
1730760480000|2024-11-04 22:48:00|110197.6|109997.6|110193.2|109993.2|110198.1|109998.1|110192.8|109992.8|7
1730760490000|2024-11-04 22:48:10|110193.3|109993.3|110199.1|109999.1|110199.1|109999.1|110193|109993|5
1730760500000|2024-11-04 22:48:20|110198.7|109998.7|110195.5|109995.5|110199.1|109999.1|110195.5|109995.5|3
1730760510000|2024-11-04 22:48:30|110195.6|109995.6|110195.6|109995.6|110195.6|109995.6|110195.6|109995.6|1
1730760520000|2024-11-04 22:48:40|110195.2|109995.2|110195.2|109995.2|110195.2|109995.2|110195.2|109995.2|1
1730760530000|2024-11-04 22:48:50|110195.6|109995.6|110202.3|110002.3|110202.3|110002.3|110195.6|109995.6|4
1730760540000|2024-11-04 22:49:00|110202.4|110002.4|110202.5|110002.5|110202.5|110002.5|110197.1|109997.1|3
1730760550000|2024-11-04 22:49:10|110202.4|110002.4|110200|110000|110202.4|110002.4|110199.2|109999.2|6
1730760560000|2024-11-04 22:49:20|110201.4|110001.4|110200.1|110000.1|110201.4|110001.4|110197.6|109997.6|3
1730760570000|2024-11-04 22:49:30|110200.5|110000.5|110200.4|110000.4|110200.5|110000.5|110200.1|110000.1|6
1730760580000|2024-11-04 22:49:40|110199.8|109999.8|110199.1|109999.1|110199.8|109999.8|110199.1|109999.1|4
1730760590000|2024-11-04 22:49:50|110199.2|109999.2|110192.6|109992.6|110199.2|109999.2|110192.6|109992.6|6
1730760600000|2024-11-04 22:50:00|110193|109993|110192.9|109992.9|110193|109993|110192.9|109992.9|2
1730760610000|2024-11-04 22:50:10|110193|109993|110193|109993|110193|109993|110193|109993|1
1730760620000|2024-11-04 22:50:20|110192.9|109992.9|110192.6|109992.6|110192.9|109992.9|110192.6|109992.6|3
1730760630000|2024-11-04 22:50:30|110192.7|109992.7|110192.8|109992.8|110192.8|109992.8|110192.7|109992.7|2
1730760640000|2024-11-04 22:50:40|110192.2|109992.2|110191.7|109991.7|110192.3|109992.3|110191.3|109991.3|6
1730760650000|2024-11-04 22:50:50|110191.8|109991.8|110185.2|109985.2|110191.8|109991.8|110185.2|109985.2|5
1730760660000|2024-11-04 22:51:00|110185.3|109985.3|110189|109989|110189|109989|110185.3|109985.3|4
1730760670000|2024-11-04 22:51:10|110188.8|109988.8|110189|109989|110189|109989|110188.7|109988.7|3
1730760680000|2024-11-04 22:51:20|110189.2|109989.2|110188.7|109988.7|110189.3|109989.3|110188.7|109988.7|4
1730760690000|2024-11-04 22:51:30|110188.9|109988.9|110188.7|109988.7|110188.9|109988.9|110188.7|109988.7|4
1730760700000|2024-11-04 22:51:40|110188|109988|110188.6|109988.6|110188.6|109988.6|110188|109988|2
1730760710000|2024-11-04 22:51:50|110188.7|109988.7|110188.1|109988.1|110188.8|109988.8|110188.1|109988.1|3
1730760720000|2024-11-04 22:52:00|110188|109988|110187.7|109987.7|110188.6|109988.6|110187.7|109987.7|7
1730760730000|2024-11-04 22:52:10|110187.8|109987.8|110188|109988|110188|109988|110187.7|109987.7|3
1730760740000|2024-11-04 22:52:20|110188.1|109988.1|110187.5|109987.5|110188.1|109988.1|110187.5|109987.5|3
1730760750000|2024-11-04 22:52:30|110187.9|109987.9|110188.6|109988.6|110188.6|109988.6|110187.7|109987.7|5
1730760760000|2024-11-04 22:52:40|110188.5|109988.5|110188.8|109988.8|110189.2|109989.2|110188.5|109988.5|4
1730760770000|2024-11-04 22:52:50|110188.7|109988.7|110188.6|109988.6|110188.7|109988.7|110188.2|109988.2|6
1730760780000|2024-11-04 22:53:00|110188.7|109988.7|110188.8|109988.8|110188.9|109988.9|110188.6|109988.6|4
1730760790000|2024-11-04 22:53:10|110188.7|109988.7|110188.9|109988.9|110188.9|109988.9|110188.7|109988.7|3
1730760800000|2024-11-04 22:53:20|110189.1|109989.1|110189|109989|110189.1|109989.1|110188.9|109988.9|3
1730760810000|2024-11-04 22:53:30|110188.9|109988.9|110188.9|109988.9|110188.9|109988.9|110188.9|109988.9|1
1730760820000|2024-11-04 22:53:40|110189|109989|110189|109989|110189.1|109989.1|110189|109989|3
1730760830000|2024-11-04 22:53:50|110188.9|109988.9|110188.9|109988.9|110188.9|109988.9|110188.9|109988.9|1
1730760840000|2024-11-04 22:54:00|110188.6|109988.6|110188.7|109988.7|110188.7|109988.7|110188.6|109988.6|2
1730760850000|2024-11-04 22:54:10|110188.8|109988.8|110188.8|109988.8|110188.9|109988.9|110188.8|109988.8|3
1730760860000|2024-11-04 22:54:20|110188.7|109988.7|110188.7|109988.7|110188.7|109988.7|110188.7|109988.7|1
1730760870000|2024-11-04 22:54:30|110188.8|109988.8|110188.9|109988.9|110188.9|109988.9|110188.7|109988.7|3
1730760880000|2024-11-04 22:54:40|110188.8|109988.8|110188.5|109988.5|110188.8|109988.8|110188.5|109988.5|3
1730760890000|2024-11-04 22:54:50|110188.7|109988.7|110188.8|109988.8|110188.9|109988.9|110188.7|109988.7|3
1730760900000|2024-11-04 22:55:00|110188.9|109988.9|110181.8|109981.8|110189.6|109989.6|110181.8|109981.8|7
1730760910000|2024-11-04 22:55:10|110181.7|109981.7|110180.4|109980.4|110181.7|109981.7|110180.4|109980.4|2
1730760920000|2024-11-04 22:55:20|110180.3|109980.3|110183.5|109983.5|110183.5|109983.5|110180.3|109980.3|2
1730760950000|2024-11-04 22:55:50|110183.6|109983.6|110183.6|109983.6|110183.6|109983.6|110183.5|109983.5|3
1730760960000|2024-11-04 22:56:00|110184|109984|110184|109984|110184|109984|110184|109984|1
1730760970000|2024-11-04 22:56:10|110184.1|109984.1|110184.2|109984.2|110184.2|109984.2|110184.1|109984.1|2
1730760980000|2024-11-04 22:56:20|110184.6|109984.6|110185|109985|110185|109985|110184.6|109984.6|3
1730760990000|2024-11-04 22:56:30|110184.9|109984.9|110184.9|109984.9|110184.9|109984.9|110184.9|109984.9|1
1730761000000|2024-11-04 22:56:40|110185|109985|110184.6|109984.6|110185|109985|110184.3|109984.3|3
1730761010000|2024-11-04 22:56:50|110184.5|109984.5|110184.6|109984.6|110184.6|109984.6|110184.5|109984.5|2
1730761020000|2024-11-04 22:57:00|110184.7|109984.7|110184.6|109984.6|110184.8|109984.8|110184.6|109984.6|3
1730761050000|2024-11-04 22:57:30|110184.8|109984.8|110184.8|109984.8|110184.8|109984.8|110184.8|109984.8|1
1730761060000|2024-11-04 22:57:40|110193.2|109993.2|110127.2|109927.2|110202.5|110002.5|110119.1|109919.1|12
1730761070000|2024-11-04 22:57:50|110126.5|109926.5|110126.6|109926.6|110126.7|109926.7|110117.2|109917.2|11
1730761080000|2024-11-04 22:58:00|110126.5|109926.5|110118.8|109918.8|110127.1|109927.1|110118.5|109918.5|10
1730761090000|2024-11-04 22:58:10|110119|109919|110121.6|109921.6|110121.6|109921.6|110118.2|109918.2|9
1730761100000|2024-11-04 22:58:20|110121.4|109921.4|110121.4|109921.4|110121.7|109921.7|110121.4|109921.4|7
1730761110000|2024-11-04 22:58:30|110121.6|109921.6|110121.8|109921.8|110125.6|109925.6|110118.1|109918.1|6
1730761120000|2024-11-04 22:58:40|110121.7|109921.7|110119.6|109919.6|110121.7|109921.7|110119.2|109919.2|3
1730761130000|2024-11-04 22:58:50|110118.9|109918.9|110125.9|109925.9|110129|109929|110118.9|109918.9|7
1730761140000|2024-11-04 22:59:00|110175.9|109975.9|110184.1|109984.1|110184.4|109984.4|110175.8|109975.8|6
1730761150000|2024-11-04 22:59:10|110184.2|109984.2|110184.8|109984.8|110184.9|109984.9|110184.2|109984.2|4
1730761160000|2024-11-04 22:59:20|110184.6|109984.6|110184.5|109984.5|110184.6|109984.6|110184.5|109984.5|2
1730761170000|2024-11-04 22:59:30|110175.4|109975.4|110175.8|109975.8|110175.8|109975.8|110175.4|109975.4|4
1730761180000|2024-11-04 22:59:40|110175.6|109975.6|110180.7|109980.7|110180.7|109980.7|110175.6|109975.6|3
1730761190000|2024-11-04 22:59:50|110181|109981|110185.2|109985.2|110185.2|109985.2|110176.9|109976.9|4
1730761200000|2024-11-04 23:00:00|110179|109979|110163.7|109963.7|110193.9|109993.9|110108|109908|20
1730761210000|2024-11-04 23:00:10|110166|109966|110167.4|109967.4|110167.4|109967.4|110163.8|109963.8|6
1730761220000|2024-11-04 23:00:20|110167.5|109967.5|110167.3|109967.3|110167.6|109967.6|110167.3|109967.3|8
1730761230000|2024-11-04 23:00:30|110167.5|109967.5|110174.9|109974.9|110174.9|109974.9|110166.7|109966.7|9
1730761240000|2024-11-04 23:00:40|110168.5|109968.5|110184.7|109984.7|110187.7|109987.7|110168.5|109968.5|8
1730761250000|2024-11-04 23:00:50|110183.3|109983.3|110177|109977|110192.6|109992.6|110168.5|109968.5|23
1730761260000|2024-11-04 23:01:00|110176.4|109976.4|110172.4|109972.4|110176.4|109976.4|110171.4|109971.4|13
1730761270000|2024-11-04 23:01:10|110172.5|109972.5|110172.6|109972.6|110173|109973|110167.3|109967.3|11
1730761280000|2024-11-04 23:01:20|110172.7|109972.7|110162.1|109962.1|110172.7|109972.7|110161.5|109961.5|9
1730761290000|2024-11-04 23:01:30|110162|109962|110170.9|109970.9|110170.9|109970.9|110161.7|109961.7|14
1730761300000|2024-11-04 23:01:40|110170.4|109970.4|110170|109970|110170.4|109970.4|110169.9|109969.9|8
1730761310000|2024-11-04 23:01:50|110169.9|109969.9|110167.7|109967.7|110171.4|109971.4|110167.7|109967.7|12
1730761320000|2024-11-04 23:02:00|110169.8|109969.8|110160.3|109960.3|110169.8|109969.8|110160.3|109960.3|11
1730761330000|2024-11-04 23:02:10|110160.2|109960.2|110160.8|109960.8|110162.5|109962.5|110158.3|109958.3|15
1730761340000|2024-11-04 23:02:20|110161.1|109961.1|110158.7|109958.7|110161.1|109961.1|110158|109958|12
1730761350000|2024-11-04 23:02:30|110158.6|109958.6|110165.4|109965.4|110167.8|109967.8|110149|109949|10
1730761360000|2024-11-04 23:02:40|110165.1|109965.1|110168.7|109968.7|110170.2|109970.2|110165.1|109965.1|7
1730761370000|2024-11-04 23:02:50|110168.1|109968.1|110147.7|109947.7|110168.5|109968.5|110147.6|109947.6|9
1730761380000|2024-11-04 23:03:00|110162.9|109962.9|110160.2|109960.2|110169.3|109969.3|110159|109959|14
1730761390000|2024-11-04 23:03:10|110160.5|109960.5|110159.7|109959.7|110161.1|109961.1|110156.8|109956.8|12
1730761400000|2024-11-04 23:03:20|110159.4|109959.4|110166.7|109966.7|110166.7|109966.7|110155.7|109955.7|15
1730761410000|2024-11-04 23:03:30|110166.6|109966.6|110166.4|109966.4|110166.7|109966.7|110166.2|109966.2|8
1730761420000|2024-11-04 23:03:40|110166.3|109966.3|110157.5|109957.5|110166.4|109966.4|110157.2|109957.2|10
1730761430000|2024-11-04 23:03:50|110163|109963|110154.3|109954.3|110163.1|109963.1|110154.3|109954.3|9
1730761440000|2024-11-04 23:04:00|110150.7|109950.7|110146.4|109946.4|110152.4|109952.4|110139.7|109939.7|14
1730761450000|2024-11-04 23:04:10|110146.3|109946.3|110142.9|109942.9|110149.5|109949.5|110142.9|109942.9|10
1730761460000|2024-11-04 23:04:20|110143|109943|110163.2|109963.2|110163.9|109963.9|110142.6|109942.6|12
1730761470000|2024-11-04 23:04:30|110163.1|109963.1|110164.3|109964.3|110165.4|109965.4|110163.1|109963.1|8
1730761480000|2024-11-04 23:04:40|110164|109964|110163.4|109963.4|110164.2|109964.2|110161.8|109961.8|9
1730761490000|2024-11-04 23:04:50|110163.2|109963.2|110144.5|109944.5|110163.2|109963.2|110142.2|109942.2|8
1730761500000|2024-11-04 23:05:00|110144.6|109944.6|110144.3|109944.3|110144.7|109944.7|110143.3|109943.3|13
1730761510000|2024-11-04 23:05:10|110144.5|109944.5|110164|109964|110164.7|109964.7|110144.3|109944.3|8
1730761520000|2024-11-04 23:05:20|110164.2|109964.2|110150.9|109950.9|110164.7|109964.7|110150.9|109950.9|12
1730761530000|2024-11-04 23:05:30|110151|109951|110151.5|109951.5|110151.7|109951.7|110150.6|109950.6|7
1730761540000|2024-11-04 23:05:40|110151.8|109951.8|110152.9|109952.9|110153|109953|110151.5|109951.5|9
1730761550000|2024-11-04 23:05:50|110139.7|109939.7|110139.2|109939.2|110139.7|109939.7|110135.2|109935.2|11
1730761560000|2024-11-04 23:06:00|110138.3|109938.3|110135.9|109935.9|110138.4|109938.4|110129.8|109929.8|10
1730761570000|2024-11-04 23:06:10|110136|109936|110141.7|109941.7|110142.4|109942.4|110129.9|109929.9|10
1730761580000|2024-11-04 23:06:20|110141.6|109941.6|110147.6|109947.6|110148|109948|110141.6|109941.6|6
1730761590000|2024-11-04 23:06:30|110154.1|109954.1|110152.1|109952.1|110154.1|109954.1|110152.1|109952.1|7
1730761600000|2024-11-04 23:06:40|110151.9|109951.9|110128.3|109928.3|110152.5|109952.5|110127.5|109927.5|11
1730761610000|2024-11-04 23:06:50|110128.4|109928.4|110132.4|109932.4|110132.6|109932.6|110128.4|109928.4|5
1730761620000|2024-11-04 23:07:00|110132|109932|110147.9|109947.9|110147.9|109947.9|110132|109932|12
1730761630000|2024-11-04 23:07:10|110148|109948|110148|109948|110148.3|109948.3|110148|109948|5
1730761640000|2024-11-04 23:07:20|110147.9|109947.9|110154|109954|110154.1|109954.1|110147.6|109947.6|8
1730761650000|2024-11-04 23:07:30|110154.1|109954.1|110139.4|109939.4|110154.2|109954.2|110139.4|109939.4|6
1730761660000|2024-11-04 23:07:40|110140|109940|110140.5|109940.5|110140.6|109940.6|110140|109940|7
1730761670000|2024-11-04 23:07:50|110140.6|109940.6|110140.6|109940.6|110140.7|109940.7|110140.3|109940.3|8
1730761680000|2024-11-04 23:08:00|110140.4|109940.4|110152.3|109952.3|110153.8|109953.8|110140.4|109940.4|7
1730761690000|2024-11-04 23:08:10|110152.2|109952.2|110145.9|109945.9|110152.3|109952.3|110144.8|109944.8|6
1730761700000|2024-11-04 23:08:20|110145.8|109945.8|110147|109947|110147.1|109947.1|110145.8|109945.8|6
1730761710000|2024-11-04 23:08:30|110146.9|109946.9|110147.1|109947.1|110147.1|109947.1|110146.9|109946.9|5
1730761720000|2024-11-04 23:08:40|110147|109947|110143.4|109943.4|110152|109952|110143.4|109943.4|14
1730761730000|2024-11-04 23:08:50|110143.3|109943.3|110131.5|109931.5|110143.3|109943.3|110128.7|109928.7|10
1730761740000|2024-11-04 23:09:00|110131.6|109931.6|110131.6|109931.6|110131.6|109931.6|110131.6|109931.6|1
1730761750000|2024-11-04 23:09:10|110131.5|109931.5|110141.4|109941.4|110141.6|109941.6|110128.9|109928.9|5
1730761760000|2024-11-04 23:09:20|110141.5|109941.5|110142.1|109942.1|110142.1|109942.1|110140.7|109940.7|8
1730761770000|2024-11-04 23:09:30|110142|109942|110142.8|109942.8|110142.8|109942.8|110142|109942|2
1730761780000|2024-11-04 23:09:40|110141.5|109941.5|110141.6|109941.6|110141.6|109941.6|110141.4|109941.4|4
1730761790000|2024-11-04 23:09:50|110141.7|109941.7|110130.1|109930.1|110141.7|109941.7|110129.8|109929.8|7
1730761800000|2024-11-04 23:10:00|110129.9|109929.9|110131.7|109931.7|110131.9|109931.9|110129.9|109929.9|8
1730761810000|2024-11-04 23:10:10|110131.6|109931.6|110152.2|109952.2|110152.2|109952.2|110131.6|109931.6|6
1730761820000|2024-11-04 23:10:20|110152.1|109952.1|110152.1|109952.1|110152.1|109952.1|110152|109952|3
1730761830000|2024-11-04 23:10:30|110152.2|109952.2|110151.9|109952.1|110152.2|109952.2|110151.9|109952|8
1730761840000|2024-11-04 23:10:40|110152|109952.2|110137.2|109937.2|110152.2|109952.2|110131.7|109931.7|6
1730761850000|2024-11-04 23:10:50|110137.3|109937.3|110137.1|109937.1|110137.3|109937.3|110137|109937|4
1730761860000|2024-11-04 23:11:00|110131.6|109931.6|110131.5|109931.5|110131.6|109931.6|110131.5|109931.5|4
1730761870000|2024-11-04 23:11:10|110131.6|109931.6|110151.3|109952.5|110151.5|109952.6|110131.6|109931.6|9
1730761880000|2024-11-04 23:11:20|110151.4|109952.6|110150.4|109950.4|110151.4|109952.6|110150.4|109950.4|7
1730761890000|2024-11-04 23:11:30|110150.6|109950.6|110151.4|109952.2|110151.5|109952.2|110150.5|109950.5|9
1730761900000|2024-11-04 23:11:40|110151.1|109931.3|110131.6|109931.6|110151.1|109931.7|110131.3|109931.3|4
1730761910000|2024-11-04 23:11:50|110148|109949.8|110146.6|109947.9|110148|109949.8|110146.6|109947.9|4
1730761920000|2024-11-04 23:12:00|110146.3|109948.4|110125.5|109947.8|110146.3|109949.7|110125.5|109936.1|18
1730761930000|2024-11-04 23:12:10|110125.7|109946.8|110127.6|109949.9|110145.4|109949.9|110125.1|109946.7|16
1730761940000|2024-11-04 23:12:20|110127.5|109950.2|110147|109952|110147.1|109952|110127.5|109950.2|10
1730761950000|2024-11-04 23:12:30|110147.1|109951.9|110146.9|109952.1|110147.1|109952.1|110146.9|109951.9|8
1730761960000|2024-11-04 23:12:40|110146.8|109952.2|110146.8|109952.2|110146.8|109952.2|110146.8|109952.2|2
1730761970000|2024-11-04 23:12:50|110146.7|109952.3|110137.5|109937.5|110146.9|109952.5|110137.5|109937.5|7
1730761980000|2024-11-04 23:13:00|110137.6|109937.6|110134.9|109934.9|110137.6|109937.6|110134.8|109934.8|4
1730761990000|2024-11-04 23:13:10|110134.8|109934.8|110136.5|109936.5|110137.4|109937.4|110134.2|109934.2|9
1730762000000|2024-11-04 23:13:20|110128.6|109950.9|110128.2|109951.2|110128.6|109951.2|110128.2|109950.9|6
1730762010000|2024-11-04 23:13:30|110126.4|109951.3|110128.2|109951|110128.4|109951.3|110126.2|109949.7|7
1730762020000|2024-11-04 23:13:40|110128.1|109951.2|110128.7|109951.8|110129|109951.8|110128|109951.2|6
1730762030000|2024-11-04 23:13:50|110137|109937|110137.2|109937.2|110137.2|109937.2|110137|109937|6
1730762040000|2024-11-04 23:14:00|110137.3|109937.3|110137.3|109937.3|110137.3|109937.3|110137.1|109937.1|8
1730762050000|2024-11-04 23:14:10|110137.4|109937.4|110128.3|109952.5|110137.4|109952.5|110128.2|109937.2|6
1730762060000|2024-11-04 23:14:20|110128.2|109952.8|110127.6|109951.7|110128.3|109952.8|110127.5|109951.6|8
1730762070000|2024-11-04 23:14:30|110127.7|109950.7|110130|109936.2|110130.2|109952|110127.4|109936.1|12
1730762080000|2024-11-04 23:14:40|110129.9|109936.1|110123.4|109923.4|110129.9|109936.3|110123.4|109923.4|7
1730762090000|2024-11-04 23:14:50|110123.3|109923.3|110126.9|109926.9|110127.6|109927.6|110109.6|109909.6|10
1730762100000|2024-11-04 23:15:00|110126.7|109926.7|110136.1|109936.1|110136.2|109936.2|110126.7|109926.7|13
1730762110000|2024-11-04 23:15:10|110130.4|109955.6|110120.6|109960.8|110130.7|109962.3|110117.8|109955.5|21
1730762120000|2024-11-04 23:15:20|110118.1|109958.7|110067|110017|110134.3|110017|110067|109950.1|33
1730762130000|2024-11-04 23:15:30|110106.4|109980.4|110063.8|110013.8|110123.5|110017.5|110063.8|109952|33
1730762140000|2024-11-04 23:15:40|110063.9|110013.9|110118.6|109963.8|110143.1|110017.2|110061.4|109957.1|33
1730762150000|2024-11-04 23:15:50|110115.8|109960.6|110063.9|110013.9|110125.1|110016.9|110060.9|109953.9|47
1730762160000|2024-11-04 23:16:00|110100.5|109972.2|110115.8|109960.6|110137|110016.1|110060.4|109955.5|39
1730762170000|2024-11-04 23:16:10|110117.7|109963.2|110097.5|109960.6|110145|110011|110061|109950.2|45
1730762180000|2024-11-04 23:16:20|110097.2|109960.4|110112.3|109976.5|110118.6|110011.2|110061|109957.5|38
1730762190000|2024-11-04 23:16:30|110111.3|109954.2|110098.4|109965.4|110129.8|110014.2|110060.2|109951.4|49
1730762200000|2024-11-04 23:16:40|110117.8|109965.6|110061.4|110011.4|110140.2|110011.4|110056.7|109931|49
1730762210000|2024-11-04 23:16:50|110115.1|109952.5|110115.7|109968.4|110133.1|109979.5|110097.3|109949.5|33
1730762220000|2024-11-04 23:17:00|110115.1|109968.2|110142.7|109955.4|110142.7|109968.2|110115.1|109943.6|32
1730762230000|2024-11-04 23:17:10|110132.6|109953.8|110130.2|109955.8|110140.6|109969.4|110096.7|109941.9|33
1730762240000|2024-11-04 23:17:20|110130|109955.9|110129.8|109954.6|110141.4|109968|110098|109944.2|29
1730762250000|2024-11-04 23:17:30|110129.5|109954.9|110134.5|109949.2|110146.7|109968.8|110094.1|109948.9|30
1730762260000|2024-11-04 23:17:40|110132.5|109951.3|110125.5|109960.7|110144.7|109960.7|110113.4|109951.2|27
1730762270000|2024-11-04 23:17:50|110126|109961.3|110092.8|109966.5|110142.8|110017.2|110062.8|109952|31
1730762280000|2024-11-04 23:18:00|110127.6|109957.6|110116|109963.1|110140.5|109968.8|110112.2|109943.9|45
1730762290000|2024-11-04 23:18:10|110114.1|109961.2|110108.2|109961.2|110116.7|110009.3|110058.4|109958.5|25
1730762300000|2024-11-04 23:18:20|110108.4|109960.8|110054.4|110004.4|110114.5|110009.4|110054.4|109949.4|34
1730762310000|2024-11-04 23:18:30|110057.3|110007.3|110107.3|109956.8|110111.3|110007.3|110057.3|109954.4|27
1730762320000|2024-11-04 23:18:40|110103.7|109957.2|110104.9|109965.5|110105.4|109969.7|110099.9|109952.1|21
1730762330000|2024-11-04 23:18:50|110104.3|109966.6|110115.1|109960.9|110115.1|109967.1|110088.7|109949.8|32
1730762340000|2024-11-04 23:19:00|110115.6|109961.2|110117.5|109964.3|110128.3|110012.9|110059.7|109951.5|41
1730762350000|2024-11-04 23:19:10|110117.7|109964.5|110093.5|109950.2|110126.3|110013.2|110063.2|109947|28
1730762360000|2024-11-04 23:19:20|110112.3|109950.6|110108.4|109951.2|110127.6|109955.1|110089.2|109947.8|45
1730762370000|2024-11-04 23:19:30|110108.1|109951.4|110104.8|109950.6|110108.9|109953|110104.7|109949.7|26
1730762380000|2024-11-04 23:19:40|110104.7|109950|110106.3|109949.5|110124.9|109961.3|110088.3|109946.5|36
1730762390000|2024-11-04 23:19:50|110106.1|109949.6|110125.9|109949.9|110127.9|110011.5|110061.5|109943.8|35
1730762400000|2024-11-04 23:20:00|110122.7|109950.6|110087.5|109947.3|110134|109964.6|110087.5|109947.3|32
1730762410000|2024-11-04 23:20:10|110110.4|109961.3|110117.8|109949.8|110117.8|109964.2|110086.9|109945.7|31
1730762420000|2024-11-04 23:20:20|110089.8|109948.8|110090.3|109959.8|110111.8|110009.4|110055.3|109945.7|30
1730762430000|2024-11-04 23:20:30|110087.9|109957.9|110110.9|109961|110110.9|110005.6|110055.5|109947.1|24
1730762440000|2024-11-04 23:20:40|110111.1|109961.2|110108.6|109949.8|110111.1|109961.4|110089|109949.6|24
1730762450000|2024-11-04 23:20:50|110108.4|109949.7|110108.8|109949.2|110110.9|109963.9|110082.7|109945.5|36
1730762460000|2024-11-04 23:21:00|110085.9|109950.5|110085.5|109947.8|110113.2|109961.8|110084.8|109945.5|24
1730762470000|2024-11-04 23:21:10|110106.2|109949.3|110105.4|109957.7|110114.5|109964.2|110084.1|109946.2|33
1730762480000|2024-11-04 23:21:20|110105.9|109958.5|110110.2|109961.6|110110.7|110012|110056.6|109958.5|48
1730762490000|2024-11-04 23:21:30|110108|109959.4|110056.2|110006.2|110112.9|110010.8|110056.2|109959.4|31
1730762500000|2024-11-04 23:21:40|110056.8|110006.8|110104.9|109951|110109.4|110007.1|110056.6|109948.6|21
1730762510000|2024-11-04 23:21:50|110104.8|109950.9|110107.2|109961.8|110108.5|109961.8|110084.8|109946.6|23
1730762520000|2024-11-04 23:22:00|110107.3|109962|110082.6|109945.7|110110.4|109962|110082.6|109945.7|28
1730762530000|2024-11-04 23:22:10|110083.1|109945.5|110112.7|109964.4|110112.9|109964.4|110082.8|109945.5|27
1730762540000|2024-11-04 23:22:20|110110.4|109962.2|110093.6|109964|110114.9|109964.4|110088.4|109946.3|32
1730762550000|2024-11-04 23:22:30|110094.2|109964.1|110054.8|110004.8|110130.1|110006|110053.4|109944.6|35
1730762560000|2024-11-04 23:22:40|110104|109961|110097.1|109964.7|110127.7|109973.6|110097.1|109950.4|29
1730762570000|2024-11-04 23:22:50|110097.9|109963.2|110100.1|109952|110121.5|110006.6|110048.3|109948.2|38
1730762580000|2024-11-04 23:23:00|110114.7|109952.3|110087.9|109949.4|110120.1|109957.4|110087.7|109946.8|25
1730762590000|2024-11-04 23:23:10|110087.8|109949.3|110106.8|109950.9|110120.5|109955.5|110087.8|109948.9|19
1730762600000|2024-11-04 23:23:20|110107.5|109949|110097.4|109960.9|110115|109960.9|110097.4|109946.5|31
1730762610000|2024-11-04 23:23:30|110097|109960.5|110095|109966|110117.1|109995.4|110045.4|109950.7|25
1730762620000|2024-11-04 23:23:40|110110.3|109954|110107.9|109961.9|110117.6|110005.8|110055.6|109946.8|29
1730762630000|2024-11-04 23:23:50|110108.2|109962.2|110105.8|109962.1|110113.2|110008.6|110055.4|109955.2|36
1730762640000|2024-11-04 23:24:00|110105.9|109962.5|110057.1|110007.1|110130.6|110013.1|110054.5|109951.2|31
1730762650000|2024-11-04 23:24:10|110103.8|109974.6|110106.8|109964.3|110121.2|110019.5|110053|109953|33
1730762660000|2024-11-04 23:24:20|110105|109951.3|110087.4|109952.7|110105|109954.3|110085.8|109946.6|24
1730762670000|2024-11-04 23:24:30|110085.5|109951.3|110115|109955.9|110118.3|110015.2|110057.1|109949.9|31
1730762680000|2024-11-04 23:24:40|110115.3|109955.8|110087.7|109951.3|110129.5|109957.9|110087.6|109950.9|30
1730762690000|2024-11-04 23:24:50|110088|109953.9|110117.1|109966|110124.6|109967.1|110088|109944.5|29
1730762700000|2024-11-04 23:25:00|110114.2|109966.2|110107.7|109965.4|110123.7|109966.3|110107.6|109951.6|21
1730762710000|2024-11-04 23:25:10|110107.8|109952|110105.4|109959.9|110132.6|109964.6|110105.4|109947|27
1730762720000|2024-11-04 23:25:20|110107.2|109961.5|110087.9|109949.8|110128.4|109962.4|110087.9|109943.9|34
1730762730000|2024-11-04 23:25:30|110088.1|109950|110090.6|109950.2|110124.8|109950.2|110087.2|109944.8|23
1730762740000|2024-11-04 23:25:40|110091.8|109950.5|110119.5|109949.3|110122.6|109950.5|110086.2|109945.7|26
1730762750000|2024-11-04 23:25:50|110121.1|109949.1|110118.6|109948|110136.1|109950.9|110087.5|109943.8|40
1730762760000|2024-11-04 23:26:00|110119|109948.3|110107|109949|110132.3|109963.2|110106.7|109945.4|31
1730762770000|2024-11-04 23:26:10|110123|109949.1|110092.6|109951|110123|109951.9|110088.4|109944.7|29
1730762780000|2024-11-04 23:26:20|110090|109949.3|110087.6|109948.9|110124.6|109959.2|110087.6|109945.6|30
1730762790000|2024-11-04 23:26:30|110090.4|109950.8|110131.1|109950.4|110131.1|109951.3|110087.6|109941.9|35
1730762800000|2024-11-04 23:26:40|110089.2|109949.9|110123.9|109948.6|110124|109950.4|110085|109946.4|18
1730762810000|2024-11-04 23:26:50|110131.4|109948.4|110084.1|109947.7|110132.5|109952.5|110084.1|109947.7|26
1730762820000|2024-11-04 23:27:00|110084.5|109949.4|110112.7|109958.3|110133.9|109962.5|110084.3|109946.9|25
1730762830000|2024-11-04 23:27:10|110112.5|109958.5|110099.2|109946.2|110132.5|109962.8|110099.2|109943|23
1730762840000|2024-11-04 23:27:20|110099|109946.4|110085.5|109950.5|110120.9|109951.2|110082.3|109946.1|29
1730762850000|2024-11-04 23:27:30|110085.1|109950.6|110099.7|109950|110126.2|109952.5|110079.6|109943.1|30
1730762860000|2024-11-04 23:27:40|110080.7|109951.7|110101.5|109946.6|110120.3|109955|110080.7|109946.6|22
1730762870000|2024-11-04 23:27:50|110101.1|109946.9|110113.3|109952.3|110113.5|109961.4|110098.3|109946.9|27
1730762880000|2024-11-04 23:28:00|110113.6|109952.6|110112.5|109955.5|110123.2|109955.5|110077.7|109947.8|24
1730762890000|2024-11-04 23:28:10|110113.2|109953.5|110096.5|109954.8|110121.6|109955.9|110095.9|109947.3|28
1730762900000|2024-11-04 23:28:20|110112.5|109954.5|110113.5|109946.1|110119.7|109964.3|110100.8|109941.6|26
1730762910000|2024-11-04 23:28:30|110114|109948.6|110109.4|109950.5|110117.2|109950.7|110088.1|109942.5|35
1730762920000|2024-11-04 23:28:40|110110|109950.8|110111.7|109949.7|110111.7|109952.6|110095.4|109947.9|21
1730762930000|2024-11-04 23:28:50|110112|109950|110096.5|109949.9|110112.3|109962.2|110096.3|109947.9|23
1730762940000|2024-11-04 23:29:00|110096.7|109949.8|110106.9|109947.5|110123.2|109967.3|110080.4|109947.5|35
1730762950000|2024-11-04 23:29:10|110099.9|109961.4|110108.2|109954.5|110111|109961.4|110079|109944.5|23
1730762960000|2024-11-04 23:29:20|110108.3|109954.6|110111.4|109955.4|110113.9|109955.6|110099.3|109950.8|22
1730762970000|2024-11-04 23:29:30|110112.3|109954|110099.1|109962.9|110118.3|109963.9|110096.8|109946.4|35
1730762980000|2024-11-04 23:29:40|110098.1|109963.4|110109.6|109949.9|110113|109963.4|110098.1|109948.9|11
1730762990000|2024-11-04 23:29:50|110099.5|109950.4|110102.3|109950.5|110108.6|109964|110092.6|109948.1|22
1730763000000|2024-11-04 23:30:00|110103.7|109951.9|110113.8|109955.2|110113.8|109965|110095.1|109946.5|33
1730763010000|2024-11-04 23:30:10|110121.8|109962.9|110116.8|109939.1|110123.3|109967.6|110091.3|109939|42
1730763020000|2024-11-04 23:30:20|110113.5|109942.4|110111.2|109954.8|110114.7|110006.4|110056.4|109942.3|30
1730763030000|2024-11-04 23:30:30|110109.6|109953.2|110096.4|109954.4|110116|109968.6|110096.4|109953.2|16
1730763040000|2024-11-04 23:30:40|110096.3|109954.5|110125.5|109956.4|110132.7|109969.7|110094.3|109943|29
1730763050000|2024-11-04 23:30:50|110127.1|109957.9|110112|109966.6|110130.7|109968.6|110110.3|109953.1|39
1730763060000|2024-11-04 23:31:00|110108.8|109963.4|110106.2|109977.7|110119.9|110016.8|110059.3|109960.8|44
1730763070000|2024-11-04 23:31:10|110107|109978.9|110111.1|109974.6|110120.2|110026.3|110062.5|109971.7|46
1730763080000|2024-11-04 23:31:20|110108.3|109971.8|110067.1|110017.1|110116.2|110032.4|110061.8|109971.8|31
1730763090000|2024-11-04 23:31:30|110061.7|110011.7|110069.6|110019.6|110112.4|110025|110061.3|109977|41
1730763100000|2024-11-04 23:31:40|110067.5|110017.5|110067.9|110017.9|110112.5|110024.7|110060.3|109977.7|36
1730763110000|2024-11-04 23:31:50|110065.6|110015.6|110073.6|110023.6|110108.1|110024.6|110059.2|109976.7|38
1730763120000|2024-11-04 23:32:00|110074.5|110024.5|110074|110024|110074.7|110024.7|110070.1|110020.1|32
1730763130000|2024-11-04 23:32:10|110074.7|110024.7|110073.7|110023.7|110106.5|110024.7|110064.5|109978.1|32
1730763140000|2024-11-04 23:32:20|110073|110023|110073.5|110023.5|110074.8|110024.8|110070|110020|33
1730763150000|2024-11-04 23:32:30|110070.8|110020.8|110122.3|109977.6|110142.4|110032.5|110066.8|109963.9|40
1730763160000|2024-11-04 23:32:40|110125.4|109980.8|110121|109982|110126.3|110023.5|110073.5|109976.7|42
1730763170000|2024-11-04 23:32:50|110117.6|109979.3|110123|109982.5|110126.4|110018.1|110068.1|109973.1|40
1730763180000|2024-11-04 23:33:00|110120.2|109979.7|110069.1|110019.1|110155.3|110019.4|110069.1|109976.1|38
1730763190000|2024-11-04 23:33:10|110122.6|109981.9|110082.2|110032.2|110127.7|110032.2|110069.9|109978.5|47
1730763200000|2024-11-04 23:33:20|110080|110030|110123.5|109978.8|110131.7|110032.8|110068.4|109976.6|46
1730763210000|2024-11-04 23:33:30|110121.1|109976.8|110122.5|109984.3|110126|109996.8|110118.2|109976.8|43
1730763220000|2024-11-04 23:33:40|110120|109981.7|110075.6|110025.6|110127.6|110026.5|110070.7|109976.6|44
1730763230000|2024-11-04 23:33:50|110121.9|109981.5|110126.4|109987.3|110126.4|110035.9|110070.5|109980.1|42
1730763240000|2024-11-04 23:34:00|110126.2|109987.5|110078.2|110028.2|110141.7|110028.2|110076.7|109973.5|42
1730763250000|2024-11-04 23:34:10|110078.3|110028.3|110119|109988.4|110127.4|110028.3|110068.9|109981.4|32
1730763260000|2024-11-04 23:34:20|110117|109985.1|110119.9|109977.9|110129.2|110027.5|110070.2|109974.8|50
1730763270000|2024-11-04 23:34:30|110122.3|109980.3|110074.5|110024.5|110124.5|110026.1|110065.2|109978.5|36
1730763280000|2024-11-04 23:34:40|110068.2|110018.2|110122.7|109983|110124.1|110026.2|110068.2|109979.7|37
1730763290000|2024-11-04 23:34:50|110119.6|109979.9|110079.9|110029.9|110136.8|110033.4|110065.1|109979.4|46
1730763300000|2024-11-04 23:35:00|110128.8|109985.2|110110.1|109982.7|110128.8|110029.2|110071.5|109979.3|38
1730763310000|2024-11-04 23:35:10|110125.9|109981|110075|110025|110128|110025.6|110074.9|109974.3|41
1730763320000|2024-11-04 23:35:20|110123.2|109994.7|110122.8|109975.2|110127.4|110033.7|110070.6|109974.5|49
1730763330000|2024-11-04 23:35:30|110123.6|109974.9|110124.3|109971.6|110135.8|110025.6|110071.8|109971.6|41
1730763340000|2024-11-04 23:35:40|110126.8|109977.8|110119.5|109976.5|110126.8|110023.1|110061.5|109972.9|44
1730763350000|2024-11-04 23:35:50|110140.2|109966.5|110121.8|109992.7|110140.2|110024|110067.3|109966.5|49
1730763360000|2024-11-04 23:36:00|110072.8|110022.8|110117.4|109980.8|110136.9|110024.6|110072.8|109973|34
1730763370000|2024-11-04 23:36:10|110116.3|109979.6|110123.6|109974.4|110129.2|109984.2|110113.4|109970.8|42
1730763380000|2024-11-04 23:36:20|110124|109975.1|110119.6|109979.6|110124|110023.2|110073.2|109975.1|40
1730763390000|2024-11-04 23:36:30|110121.5|109979|110124.4|109976.5|110137.6|110022.9|110072.9|109972.5|40
1730763400000|2024-11-04 23:36:40|110125.9|109976.3|110119.1|109980.6|110125.9|110024|110074|109970.4|43
1730763410000|2024-11-04 23:36:50|110120.2|109976.6|110122|109983.1|110134.1|109995.2|110118.3|109973.2|42
1730763420000|2024-11-04 23:37:00|110120|109981|110121.9|109980.6|110128.3|110024|110068.7|109978.4|41
1730763430000|2024-11-04 23:37:10|110119.8|109978.5|110068|110018|110122.1|110028.4|110066|109978.2|50
1730763440000|2024-11-04 23:37:20|110065.6|110015.6|110119.2|109981.2|110121.3|110022.3|110062|109975.9|36
1730763450000|2024-11-04 23:37:30|110116.9|109978.9|110120.1|109975.7|110124.6|110023.4|110063.2|109975.5|45
1730763460000|2024-11-04 23:37:40|110102.3|109977.6|110074.4|110024.4|110135.2|110024.6|110069.6|109967.2|41
1730763470000|2024-11-04 23:37:50|110070|110020|110126.5|109984|110140.1|110025.4|110070|109972.6|41
1730763480000|2024-11-04 23:38:00|110126.9|109982.8|110124|109994.7|110135.1|110029.8|110072.3|109980.9|41
1730763490000|2024-11-04 23:38:10|110074.9|110024.9|110123.8|109985.4|110125.5|110027.7|110073.1|109973|46
1730763500000|2024-11-04 23:38:20|110120.3|109982|110123.1|109985.5|110140.7|110028.4|110070|109976.3|38
1730763510000|2024-11-04 23:38:30|110122.7|109985.4|110122.5|109980.8|110127|109997|110119.3|109978.9|40
1730763520000|2024-11-04 23:38:40|110120.1|109978.4|110075.4|110025.4|110129.7|110033.3|110066.1|109977.6|53
1730763530000|2024-11-04 23:38:50|110073|110023|110120|109989.8|110127|110038.3|110072.3|109983.8|36
1730763540000|2024-11-04 23:39:00|110117|109986.7|110074|110024|110136.1|110027.9|110072.8|109977.4|47
1730763550000|2024-11-04 23:39:10|110123.4|109985.4|110124.4|109984.5|110125.8|110028.4|110078.4|109979.7|34
1730763560000|2024-11-04 23:39:20|110123.5|109984.6|110127.5|110000.1|110144|110000.1|110120.9|109971.5|35
1730763570000|2024-11-04 23:39:30|110132.3|109983.1|110124.7|109982.5|110132.9|109986.4|110121|109976.4|44
1730763580000|2024-11-04 23:39:40|110125.4|109982.6|110077.5|110027.5|110136.5|110028.3|110067.7|109978.1|45
1730763590000|2024-11-04 23:39:50|110074.8|110024.8|110127.6|109980.2|110134.6|110036.2|110069.9|109972.1|42
1730763600000|2024-11-04 23:40:00|110128|109980.4|110125.4|109998.4|110128.1|110026|110071.1|109973.5|31
1730763610000|2024-11-04 23:40:10|110125.3|109998.2|110132.3|109981.2|110152.4|109999.1|110122.2|109975.4|48
1730763620000|2024-11-04 23:40:20|110130.4|109979.3|110133|109980.9|110151|110030.4|110076|109976.9|53
1730763630000|2024-11-04 23:40:30|110139.7|110001.1|110123.9|109978.4|110139.7|110029.1|110074.3|109975.8|43
1730763640000|2024-11-04 23:40:40|110127.2|109981.6|110083.8|110033.8|110144.7|110034.2|110077.2|109967.5|39
1730763650000|2024-11-04 23:40:50|110077.2|110027.2|110125.4|109996.8|110137.5|110032.3|110071.6|109979.3|32
1730763660000|2024-11-04 23:41:00|110123.5|109994.4|110128.5|109981.5|110131.2|110026.4|110073.7|109978.5|35
1730763670000|2024-11-04 23:41:10|110131.1|109987|110124.2|109989.9|110143|109990.6|110121.1|109982.6|39
1730763680000|2024-11-04 23:41:20|110124|109990.1|110127.5|109986.7|110151.3|110037.6|110087.6|109982.9|33
1730763690000|2024-11-04 23:41:30|110122|109988.1|110124.8|109983.5|110126.9|109989.4|110119.9|109983.4|27
1730763700000|2024-11-04 23:41:40|110123.6|109987|110128.8|109981.1|110141.2|109989.4|110118.9|109976.4|31
1730763710000|2024-11-04 23:41:50|110126.2|109985.6|110123.7|109987.8|110126.2|109988.1|110120.3|109982.3|22
1730763720000|2024-11-04 23:42:00|110123.6|109983.4|110122.5|109989.3|110127.5|109989.3|110119.8|109974.2|47
1730763730000|2024-11-04 23:42:10|110123|109989.6|110120.7|109987.4|110126.5|109991.3|110119.3|109977.2|37
1730763740000|2024-11-04 23:42:20|110121.6|109988.7|110130.9|109991.1|110141.2|109994.9|110118.9|109980|45
1730763750000|2024-11-04 23:42:30|110127.7|109988.8|110130.2|109989|110133|110003.6|110126.4|109984.6|38
1730763760000|2024-11-04 23:42:40|110128.8|109987.6|110127|109990.5|110139.3|109993|110124.1|109979.2|55
1730763770000|2024-11-04 23:42:50|110129.4|109988.1|110127.5|109987.4|110136.2|109993.1|110126.3|109977.3|41
1730763780000|2024-11-04 23:43:00|110126|109987.5|110136.8|109988.4|110136.8|109991.4|110121.8|109976.5|44
1730763790000|2024-11-04 23:43:10|110139.2|109981.4|110124.5|109991.6|110145.4|109993.1|110121.6|109976.9|48
1730763800000|2024-11-04 23:43:20|110124.7|109990.6|110125.8|109989.4|110146.1|109991.3|110122.8|109978|26
1730763810000|2024-11-04 23:43:30|110125.6|109989.6|110124.5|109992.3|110125.6|109992.9|110119.7|109984.8|37
1730763820000|2024-11-04 23:43:40|110122.6|109990.4|110121.9|109993|110140.9|109993.8|110118.6|109989.2|28
1730763830000|2024-11-04 23:43:50|110122.2|109993.1|110122.6|109993.5|110124.9|109993.5|110118.6|109989.7|15
1730763840000|2024-11-04 23:44:00|110122.4|109993.7|110123.3|109985|110142.5|109993.9|110118.8|109977.8|30
1730763850000|2024-11-04 23:44:10|110124.1|109985.5|110125.8|109987.7|110131.9|109990.2|110116.8|109978|31
1730763860000|2024-11-04 23:44:20|110125.6|109987.9|110120|109985.2|110125.6|109988.4|110116.1|109980.5|39
1730763870000|2024-11-04 23:44:30|110119.3|109985|110134.7|109990.5|110138.1|109991.3|110117.3|109979.9|41
1730763880000|2024-11-04 23:44:40|110132.6|109985.6|110129.3|109989.5|110156.6|109991.8|110127.6|109967.4|37
1730763890000|2024-11-04 23:44:50|110130.1|109989.9|110129.8|109993.2|110132.7|109993.2|110126.7|109981.4|45
1730763900000|2024-11-04 23:45:00|110127.7|109991.1|110130.2|109988.9|110133.3|109993.3|110127.5|109984.2|21
1730763910000|2024-11-04 23:45:10|110130|109989.1|110129.6|109988.4|110147.1|109991.6|110127.9|109984.5|24
1730763920000|2024-11-04 23:45:20|110130.2|109988.7|110135.5|109988.7|110144.5|109990.5|110127.8|109985.9|17
1730763930000|2024-11-04 23:45:30|110131.2|109987|110143.3|109979.8|110147.9|110005.2|110129.8|109977.3|28
1730763940000|2024-11-04 23:45:40|110146.4|109979.6|110130.8|109988.7|110160.6|109991.7|110129.9|109960.5|25
1730763950000|2024-11-04 23:45:50|110130.7|109988.8|110133.9|109988.3|110154|110005.4|110129.2|109986.8|22
1730763960000|2024-11-04 23:46:00|110133.8|109988.4|110133.9|109990.3|110135.7|110032|110082|109984.2|21
1730763970000|2024-11-04 23:46:10|110133.1|109990.1|110136.7|109990.2|110146.6|109995.4|110128.6|109987.5|26
1730763980000|2024-11-04 23:46:20|110136.6|109990.3|110148.5|109976.1|110148.8|109996|110128.7|109975.9|27
1730763990000|2024-11-04 23:46:30|110155.8|109976.2|110147.6|109978.7|110155.8|109994.9|110132|109976.2|20
1730764000000|2024-11-04 23:46:40|110147.4|109978.6|110133|109988|110147.4|109994|110128.7|109978.2|29
1730764010000|2024-11-04 23:46:50|110132.3|109987.9|110129.8|109989.7|110134.4|109989.7|110129.8|109981|26
1730764020000|2024-11-04 23:47:00|110129.6|109989.8|110129.5|109986.8|110153.5|110000.7|110129.5|109981.1|28
1730764030000|2024-11-04 23:47:10|110129.3|109986.9|110133.3|109986.7|110161|109994.7|110129.3|109964.1|25
1730764040000|2024-11-04 23:47:20|110133.8|110034|110134.1|109993.3|110146.1|110034|110084|109977.7|20
1730764050000|2024-11-04 23:47:30|110132.1|109994.3|110130.6|109987.9|110134.5|109994.3|110129|109980|28
1730764060000|2024-11-04 23:47:40|110132.4|109990.1|110131.5|109990.7|110132.9|109994.5|110128.4|109987.2|28
1730764070000|2024-11-04 23:47:50|110131.3|109990.9|110132.9|109991.7|110133.8|109993.6|110129.5|109989.4|21
1730764080000|2024-11-04 23:48:00|110129.2|109988.1|110116.7|109977.3|110148.1|109994.4|110114.7|109977.3|22
1730764090000|2024-11-04 23:48:10|110133.9|109977.4|110131.2|109990.9|110135|109992.3|110131.1|109977.3|26
1730764100000|2024-11-04 23:48:20|110131.1|109991|110150.6|109977.1|110150.6|110035.5|110085.5|109977.1|17
1730764110000|2024-11-04 23:48:30|110150.3|109978.9|110133.5|109989.8|110162.4|109993.4|110116.7|109977.9|22
1730764120000|2024-11-04 23:48:40|110133.4|109991.4|110131.1|109979.2|110153|110037.1|110084.3|109977.6|24
1730764130000|2024-11-04 23:48:50|110133.4|109981.1|110089.6|110039.6|110157.1|110039.6|110088.7|109977.2|28
1730764140000|2024-11-04 23:49:00|110089.3|110039.3|110135|109993.6|110154.4|110039.3|110087.3|109967.1|40
1730764150000|2024-11-04 23:49:10|110135.5|109994.6|110135.4|109996.3|110138.2|110039.2|110086.6|109982.4|31
1730764160000|2024-11-04 23:49:20|110134.7|109996.4|110149.1|109981.7|110156.1|109996.7|110132.2|109981.7|30
1730764170000|2024-11-04 23:49:30|110149|109982|110147.7|109993.2|110168.2|110010.3|110132.6|109978.3|26
1730764180000|2024-11-04 23:49:40|110148.8|109996.3|110145|109994.2|110151.4|109998.8|110142.5|109988.4|40
1730764190000|2024-11-04 23:49:50|110145.6|109989.2|110137.6|109993.1|110157.8|109997.2|110129.9|109985.9|34
1730764200000|2024-11-04 23:50:00|110137.5|109993.3|110135.4|109997.5|110137.5|109997.5|110130.7|109990.3|29
1730764210000|2024-11-04 23:50:10|110134.8|109998.1|110135.6|109994|110137.2|109998.1|110118.4|109988.7|31
1730764220000|2024-11-04 23:50:20|110135.4|109994.2|110131.9|109990.9|110138.9|110037.6|110087.6|109989.7|38
1730764230000|2024-11-04 23:50:30|110133.5|109992.5|110136.6|109996.1|110137.2|109996.3|110129.7|109990.6|17
1730764240000|2024-11-04 23:50:40|110136|109996.6|110141.8|109986.3|110141.8|110038.1|110078.5|109980.6|23
1730764250000|2024-11-04 23:50:50|110131.3|109986.4|110134.8|109994.2|110142.8|110044|110088.4|109986.4|19
1730764260000|2024-11-04 23:51:00|110133.9|109993.5|110135.1|109993.3|110147.9|109996.3|110131.1|109983.1|22
1730764270000|2024-11-04 23:51:10|110133.6|109994.6|110131.1|109995.5|110133.9|109996.1|110128.5|109981|22
1730764280000|2024-11-04 23:51:20|110131.2|109995.4|110130.9|109995.5|110141.8|110038.4|110088.4|109994.1|23
1730764290000|2024-11-04 23:51:30|110131.5|109993.6|110134.9|109995|110134.9|109998.6|110129|109993.5|23
1730764300000|2024-11-04 23:51:40|110133.6|109995.7|110131.1|109992|110135|109997.1|110129.7|109984.7|26
1730764310000|2024-11-04 23:51:50|110129.4|109991.2|110132.5|109994.3|110135.1|110038.6|110088.5|109991.2|24
1730764320000|2024-11-04 23:52:00|110132.4|109994.4|110132.2|109997.6|110150.9|109998.8|110129.7|109989.7|24
1730764330000|2024-11-04 23:52:10|110132|109997.4|110131.2|109999|110132.9|109999.4|110131|109995.8|18
1730764340000|2024-11-04 23:52:20|110131.8|109998.5|110133.6|109999.2|110136.6|110042|110084.4|109989.8|19
1730764350000|2024-11-04 23:52:30|110146.3|109988.7|110131.9|110000.3|110147|110048.6|110090.8|109988.3|25
1730764360000|2024-11-04 23:52:40|110132|110000.5|110089|110039|110134.5|110039|110089|109996.3|23
1730764370000|2024-11-04 23:52:50|110134.6|109997.6|110133|109997.9|110134.6|110046.4|110088.2|109994.4|15
1730764380000|2024-11-04 23:53:00|110132.6|109998.4|110134.2|109987.4|110146.9|110047.7|110090|109986.5|28
1730764390000|2024-11-04 23:53:10|110134.3|109989|110135.9|109988.2|110146.7|109990.4|110134|109988.2|20
1730764400000|2024-11-04 23:53:20|110135.7|109988|110147.4|109990.6|110147.4|110049.3|110098.2|109986.4|18
1730764410000|2024-11-04 23:53:30|110146.4|109990.7|110143.4|109992.1|110147.6|110040.3|110082.4|109989.1|28
1730764420000|2024-11-04 23:53:40|110143.3|109992.3|110143.8|109992.8|110144.8|110030.9|110080.9|109990.9|24
1730764430000|2024-11-04 23:53:50|110143.5|109992.5|110140.2|109995.5|110145|109995.5|110130.9|109992.5|25
1730764440000|2024-11-04 23:54:00|110141.9|109995.4|110131.1|109993.4|110147.9|109995.6|110126.9|109988.2|27
1730764450000|2024-11-04 23:54:10|110131.9|109994|110142.2|109995.9|110143.8|110031|110081|109994|22
1730764460000|2024-11-04 23:54:20|110141.7|109995.3|110145.2|109993.1|110151.7|109995.7|110127.9|109992.7|23
1730764470000|2024-11-04 23:54:30|110145.1|109993.2|110122.6|109994.3|110149.1|109996|110120.7|109990.9|28
1730764480000|2024-11-04 23:54:40|110137.3|109994.5|110136.7|109992.8|110150.1|109997.2|110123.5|109990|27
1730764490000|2024-11-04 23:54:50|110136.5|109992|110146.1|109996.5|110148.2|109996.5|110136.4|109992|10
1730764500000|2024-11-04 23:55:00|110146.7|109995.8|110148.1|109993.5|110149.3|109996.8|110121|109993.5|16
1730764510000|2024-11-04 23:55:10|110149.4|109993.7|110147.3|109996.6|110150.7|109996.6|110120.2|109992.7|22
1730764520000|2024-11-04 23:55:20|110146|109996.7|110146.4|109995.6|110148.2|109996.9|110120.7|109992.9|20
1730764530000|2024-11-04 23:55:30|110093.5|110043.5|110136.9|109993.1|110157.3|110043.5|110091.4|109990.6|27
1730764540000|2024-11-04 23:55:40|110136.7|109993.3|110148.3|109993.2|110148.3|109993.8|110122.1|109989.6|17
1730764550000|2024-11-04 23:55:50|110124.8|109992.6|110146.6|109995.3|110149.9|109996|110124.8|109992.6|20
1730764560000|2024-11-04 23:56:00|110145.4|109995.2|110147.4|109993.2|110147.9|109995.2|110120.5|109990.2|23
1730764570000|2024-11-04 23:56:10|110147.2|109993|110149.5|109992.7|110149.6|109994.1|110118.1|109989.8|20
1730764580000|2024-11-04 23:56:20|110149.2|109990.9|110120.8|109991.2|110154.9|109993.9|110120.5|109990.8|20
1730764590000|2024-11-04 23:56:30|110120.9|109991.3|110147.2|109995.6|110148.5|109997.5|110120.9|109991.3|17
1730764600000|2024-11-04 23:56:40|110157.6|109994.1|110146.6|109995.6|110157.6|109996.4|110122.9|109994.1|15
1730764610000|2024-11-04 23:56:50|110146.5|109995.7|110146.7|109995.2|110156.9|109995.7|110121.9|109991.9|14
1730764620000|2024-11-04 23:57:00|110146.6|109995.9|110137.4|109995.9|110161.4|109998.3|110137.4|109992.9|16
1730764630000|2024-11-04 23:57:10|110123.2|109997.3|110137.6|109995.2|110156.5|109998.1|110123.1|109994.3|17
1730764640000|2024-11-04 23:57:20|110137.4|109995.4|110143.6|109996|110143.6|109996.8|110120.9|109994.9|23
1730764650000|2024-11-04 23:57:30|110132.4|109996.2|110143.1|109996.2|110145.6|110033.3|110080.7|109994.4|24
1730764660000|2024-11-04 23:57:40|110142.3|109996|110145.4|109995.2|110149.7|109996|110131.2|109990.4|24
1730764670000|2024-11-04 23:57:50|110145.2|109995.4|110132.4|109991.9|110151.1|109995.5|110130.3|109990.1|23
1730764680000|2024-11-04 23:58:00|110141.3|109992.5|110142.1|109992.6|110144.1|109993.7|110130.3|109987.6|28
1730764690000|2024-11-04 23:58:10|110143.8|109992.3|110143.1|109993|110143.8|109993|110131.8|109991.1|17
1730764700000|2024-11-04 23:58:20|110143.6|109993.1|110141.7|109994.9|110144.2|109995.3|110118.7|109986.9|28
1730764710000|2024-11-04 23:58:30|110144.1|109995.7|110130.8|109995.6|110146.6|109999.7|110119.5|109985.8|32
1730764720000|2024-11-04 23:58:40|110130.7|109995.7|110131.3|109997|110152.3|109997.4|110130.7|109992.9|22
1730764730000|2024-11-04 23:58:50|110131.4|109996.7|110135.4|109993.7|110159.3|110032.2|110082.2|109993.7|23
1730764740000|2024-11-04 23:59:00|110134.9|109993.5|110142.5|109997|110142.5|109997|110118.6|109993.2|14
1730764750000|2024-11-04 23:59:10|110142.8|109996.7|110133.1|109995.2|110147.6|109997.7|110121|109991.3|21
1730764760000|2024-11-04 23:59:20|110143.5|109995.3|110134.8|109994.1|110158.3|110031.7|110081.6|109992.3|25
1730764770000|2024-11-04 23:59:30|110133.3|109997|110145.5|109999|110154|110034|110084|109990.3|31
1730764780000|2024-11-04 23:59:40|110145.2|109999.2|110134|109996.5|110147.1|110000.8|110134|109996.5|23
1730764790000|2024-11-04 23:59:50|110136.3|109998.4|110143.7|110002.6|110146.5|110046.4|110096.4|109994.3|28
1730764800000|2024-11-05 00:00:00|110154.6|110000.3|110149.9|109997|110186.8|110046.4|110096.4|109981.9|50
1730764810000|2024-11-05 00:00:10|110148.5|109995.8|110150.3|109996.1|110152|109996.8|110134.3|109992.6|31
1730764820000|2024-11-05 00:00:20|110149.7|109994.8|110117.3|109989.4|110149.7|109998.6|110114.7|109983|34
1730764830000|2024-11-05 00:00:30|110134.2|109989.6|110130|109983.8|110159.8|109990.6|110113.5|109983.8|30
1730764840000|2024-11-05 00:00:40|110129.8|109983.7|110136.7|109986.8|110146.2|109988.9|110128.5|109982.2|22
1730764850000|2024-11-05 00:00:50|110136.8|109986.7|110075.3|110025.3|110142.1|110025.3|110073.6|109985.5|23
1730764860000|2024-11-05 00:01:00|110075|110025|110127.1|109988.3|110146.6|110026.2|110073.7|109984.2|30
1730764870000|2024-11-05 00:01:10|110078.9|110028.9|110078.1|110028.1|110147.7|110028.9|110075.9|109981.4|35
1730764880000|2024-11-05 00:01:20|110071.2|110021.2|110137.2|109992.3|110137.2|110027.8|110071.2|109985.7|23
1730764890000|2024-11-05 00:01:30|110137.1|109990.9|110127.6|109997.2|110149.1|110026.1|110073.2|109977.6|38
1730764900000|2024-11-05 00:01:40|110126.5|109998.2|110146.3|109990.6|110146.3|110023.1|110072.9|109986.3|19
1730764910000|2024-11-05 00:01:50|110126.7|109989.8|110135.1|109988.1|110137.6|109989.9|110119.8|109985.5|25
1730764920000|2024-11-05 00:02:00|110131.9|109989.8|110129.4|109989.5|110142.8|109992.9|110117.9|109987.6|26
1730764930000|2024-11-05 00:02:10|110129.7|109989.9|110128.2|109996.9|110134.8|110026.2|110072.7|109989.6|22
1730764940000|2024-11-05 00:02:20|110126.6|109995.4|110084.1|110034.1|110142.1|110034.1|110083.9|109995.4|18
1730764950000|2024-11-05 00:02:30|110082|110032|110125.9|109996.5|110127.8|110032.2|110081.7|109993.3|18
1730764960000|2024-11-05 00:02:40|110125.8|109994.4|110126.1|109994.8|110128.2|110032.8|110079.1|109992|20
1730764970000|2024-11-05 00:02:50|110125.5|109995.3|110118.9|109991.8|110136.3|110031.7|110078.9|109991.8|19
1730764980000|2024-11-05 00:03:00|110126.1|109991.1|110082.2|110032.2|110149.6|110032.3|110070.3|109972.4|38
1730764990000|2024-11-05 00:03:10|110081.8|110031.8|110080|110030|110140.7|110034|110077.8|109990|32
1730765000000|2024-11-05 00:03:20|110077.8|110027.8|110081.3|110031.3|110084|110034|110074.6|110024.6|26
1730765010000|2024-11-05 00:03:30|110082.1|110032.1|110075.9|110025.9|110083.9|110033.9|110075.9|110025.9|24
1730765020000|2024-11-05 00:03:40|110077.9|110027.9|110080.9|110030.9|110082.3|110032.3|110075.9|110025.9|20
1730765030000|2024-11-05 00:03:50|110081.1|110031.1|110084.2|110034.2|110084.4|110034.4|110080.8|110030.8|17
1730765040000|2024-11-05 00:04:00|110084.4|110034.4|110081.7|110031.7|110087.8|110037.8|110078.1|110028.1|27
1730765050000|2024-11-05 00:04:10|110081.8|110031.8|110087.4|110037.4|110138.2|110038|110080|110000.8|33
1730765060000|2024-11-05 00:04:20|110087.6|110037.6|110081.9|110031.9|110118.5|110037.6|110080.6|109993.3|24
1730765070000|2024-11-05 00:04:30|110082|110032|110081.1|110031.1|110118.3|110032.3|110079.1|109993.2|30
1730765080000|2024-11-05 00:04:40|110081.3|110031.3|110084.5|110034.5|110084.7|110034.7|110080.8|110030.8|22
1730765090000|2024-11-05 00:04:50|110084.6|110034.6|110084.4|110034.4|110085.3|110035.3|110082.2|110032.2|22
1730765100000|2024-11-05 00:05:00|110084.7|110034.7|110080.9|110030.9|110084.7|110034.7|110079.3|110029.3|23
1730765110000|2024-11-05 00:05:10|110080.8|110030.8|110089.7|110039.7|110129.3|110039.9|110080|109990.6|23
1730765120000|2024-11-05 00:05:20|110089.2|110039.2|110086.8|110036.8|110089.2|110039.2|110081.1|110031.1|18
1730765130000|2024-11-05 00:05:30|110081.4|110031.4|110079.4|110029.4|110142.7|110034.2|110078.9|109992.6|16
1730765140000|2024-11-05 00:05:40|110126|109996.9|110083.4|110033.4|110126.4|110039.3|110083.4|109996.9|22
1730765150000|2024-11-05 00:05:50|110085.4|110035.4|110084.2|110034.2|110085.4|110035.4|110082.2|110032.2|17
1730765160000|2024-11-05 00:06:00|110084.1|110034.1|110082.9|110032.9|110084.5|110034.5|110081.5|110031.5|22
1730765170000|2024-11-05 00:06:10|110083.4|110033.4|110080.5|110030.5|110133.5|110033.6|110080.5|109990.1|21
1730765180000|2024-11-05 00:06:20|110127.9|109994.9|110087.2|110037.2|110138.2|110037.9|110077.6|109994.8|26
1730765190000|2024-11-05 00:06:30|110085.3|110035.3|110124.5|109990.5|110125.8|110037.3|110075|109990.1|32
1730765200000|2024-11-05 00:06:40|110121.3|109988.9|110086.6|110036.6|110127.8|110036.6|110079.7|109988.9|19
1730765210000|2024-11-05 00:06:50|110086.5|110036.5|110127|109992.7|110135|110036.5|110073.1|109991.3|21
1730765220000|2024-11-05 00:07:00|110123.1|109997|110125.2|109996|110131|110035.8|110084.1|109990.6|24
1730765230000|2024-11-05 00:07:10|110125.1|109996.9|110122.2|109989.4|110131.6|110025.5|110072.7|109989.4|29
1730765240000|2024-11-05 00:07:20|110124.2|109991.1|110125.1|109992.4|110143.6|110027.5|110075.2|109989.5|21
1730765250000|2024-11-05 00:07:30|110122.9|109990.6|110087.8|110037.8|110128|110037.8|110080.7|109990.6|23
1730765260000|2024-11-05 00:07:40|110083.7|110033.7|110086|110036|110093.8|110043.8|110082.3|110032.3|17
1730765270000|2024-11-05 00:07:50|110086.2|110036.2|110123.4|109998.2|110145.7|110036.3|110076.3|109988.5|23
1730765280000|2024-11-05 00:08:00|110086.5|110036.5|110122|109993.8|110143.8|110037.9|110084.7|109992|32
1730765290000|2024-11-05 00:08:10|110082.5|110032.5|110123.7|109996.6|110127.4|110033|110082.5|109993.9|26
1730765300000|2024-11-05 00:08:20|110084.7|110034.7|110085.1|110035.1|110085.5|110035.5|110081.7|110031.7|21
1730765310000|2024-11-05 00:08:30|110085.2|110035.2|110088.9|110038.9|110089|110039|110082.6|110032.6|17
1730765320000|2024-11-05 00:08:40|110089.1|110039.1|110124.7|109998.4|110144.1|110044.1|110082.4|109995.6|16
1730765330000|2024-11-05 00:08:50|110124.6|109998.3|110084.6|110034.6|110129.4|110039.4|110082.9|109995.5|20
1730765340000|2024-11-05 00:09:00|110083.7|110033.7|110089.9|110039.9|110138|110040.6|110083.7|109998.2|19
1730765350000|2024-11-05 00:09:10|110089.8|110039.8|110089.7|110039.7|110135|110039.8|110085|109994.8|19
1730765360000|2024-11-05 00:09:20|110089.8|110039.8|110090.1|110040.1|110130.1|110044.7|110089.5|109995.9|18
1730765370000|2024-11-05 00:09:30|110090.2|110040.2|110127.3|109999.8|110127.4|110040.6|110090.2|109999.6|11
1730765380000|2024-11-05 00:09:40|110127.2|109995.3|110089.9|110039.9|110131.5|110040.6|110084.1|109995.3|14
1730765390000|2024-11-05 00:09:50|110089.8|110039.8|110128|110002.6|110135.1|110041.1|110089.2|110002.6|16
1730765400000|2024-11-05 00:10:00|110127.9|110039.6|110091.1|110041.1|110143.6|110041.5|110087.3|110001.7|16
1730765410000|2024-11-05 00:10:10|110091.5|110041.5|110087.6|110037.6|110092.1|110042.1|110087.3|110037.3|14
1730765420000|2024-11-05 00:10:20|110087.2|110037.2|110085.2|110035.2|110090.7|110040.7|110085.2|110035.2|22
1730765430000|2024-11-05 00:10:30|110085.5|110035.5|110087|110037|110087|110037|110085.1|110035.1|7
1730765440000|2024-11-05 00:10:40|110138.6|110000.4|110087.4|110037.4|110138.6|110039.5|110080|110000.4|40
1730765450000|2024-11-05 00:10:50|110085|110035|110083.9|110033.9|110124.9|110037.1|110077.2|109997.4|33
1730765460000|2024-11-05 00:11:00|110084|110034|110082.3|110032.3|110133.1|110034.9|110075.4|109992.8|25
1730765470000|2024-11-05 00:11:10|110080.2|110030.2|110080.4|110030.4|110096.4|110046.4|110079.3|110029.3|24
1730765480000|2024-11-05 00:11:20|110080.5|110030.5|110081.7|110031.7|110135.3|110037.3|110077.1|109989.5|24
1730765490000|2024-11-05 00:11:30|110084.9|110034.9|110077.8|110027.8|110087.1|110037.1|110075.7|110025.7|27
1730765500000|2024-11-05 00:11:40|110083.4|110033.4|110083.6|110033.6|110124.5|110034.7|110078.6|109993.5|28
1730765510000|2024-11-05 00:11:50|110083.9|110033.9|110080|110030|110136.5|110034.6|110076.5|109995.9|31
1730765520000|2024-11-05 00:12:00|110081.4|110031.4|110080.4|110030.4|110082.8|110032.8|110077.3|110027.3|27
1730765530000|2024-11-05 00:12:10|110080.2|110030.2|110082|110032|110128.1|110041.5|110076.7|110001.7|29
1730765540000|2024-11-05 00:12:20|110080|110030|110083.4|110033.4|110098|110048|110080|110030|35
1730765550000|2024-11-05 00:12:30|110083.3|110033.3|110077.3|110027.3|110123.5|110033.3|110075.8|109983.2|27
1730765560000|2024-11-05 00:12:40|110075.4|110025.4|110078.1|110028.1|110084|110034|110074.4|110024.4|25
1730765570000|2024-11-05 00:12:50|110080.2|110030.2|110077.3|110027.3|110084.8|110034.8|110075.1|110025.1|26
1730765580000|2024-11-05 00:13:00|110077.4|110027.4|110081.2|110031.2|110086.2|110036.2|110077.4|110027.4|22
1730765590000|2024-11-05 00:13:10|110081.7|110031.7|110075.3|110025.3|110086.9|110036.9|110075.3|110025.3|16
1730765600000|2024-11-05 00:13:20|110083.1|110033.1|110079.7|110029.7|110085.3|110035.3|110075.4|110025.4|19
1730765610000|2024-11-05 00:13:30|110079.6|110029.6|110083.6|110033.6|110086|110036|110076.2|110026.2|24
1730765620000|2024-11-05 00:13:40|110083.9|110033.9|110082|110032|110083.9|110033.9|110080.8|110030.8|10
1730765630000|2024-11-05 00:13:50|110085|110035|110081.3|110031.3|110085|110035|110080.3|110030.3|7
1730765640000|2024-11-05 00:14:00|110129.7|109999.5|110080.3|110030.3|110129.7|110035.7|110078.9|109999.5|16
1730765650000|2024-11-05 00:14:10|110080.4|110030.4|110080.5|110030.5|110128.5|110033.9|110077|109996.6|19
1730765660000|2024-11-05 00:14:20|110083|110033|110079.8|110029.8|110129.7|110034.6|110076.2|109996.1|19
1730765670000|2024-11-05 00:14:30|110079.5|110029.5|110086.2|110036.2|110086.2|110036.2|110076.8|110026.8|20
1730765680000|2024-11-05 00:14:40|110086.3|110036.3|110084.4|110034.4|110131.4|110038.6|110073.3|109991.4|23
1730765690000|2024-11-05 00:14:50|110076.4|110026.4|110083.4|110033.4|110128.6|110033.5|110076.3|109990.3|27
1730765700000|2024-11-05 00:15:00|110083.5|110033.5|110075.3|110025.3|110131.4|110033.6|110072|109991|16
1730765710000|2024-11-05 00:15:10|110077.2|110027.2|110077.3|110027.3|110078.6|110028.6|110077.2|110027.2|13
1730765720000|2024-11-05 00:15:20|110128.2|109992.6|110076.4|110026.4|110128.2|110031.5|110069.2|109992.6|29
1730765730000|2024-11-05 00:15:30|110076.1|110026.1|110077|110027|110129.6|110027.3|110070.6|109989.5|20
1730765740000|2024-11-05 00:15:40|110077.1|110027.1|110071.7|110021.7|110130.4|110028.1|110070.5|109988|21
1730765750000|2024-11-05 00:15:50|110070.7|110020.7|110078.2|110028.2|110078.3|110028.3|110070.7|110020.7|10
1730765760000|2024-11-05 00:16:00|110078.1|110028.1|110081.1|110031.1|110081.1|110031.1|110074.5|110024.5|28
1730765770000|2024-11-05 00:16:10|110079.5|110029.5|110072.2|110022.2|110079.5|110029.5|110069.2|110019.2|38
1730765780000|2024-11-05 00:16:20|110071.4|110021.4|110067.6|110017.6|110071.4|110021.4|110066.1|110016.1|17
1730765790000|2024-11-05 00:16:30|110067.3|110017.3|110063.2|110013.2|110068.2|110018.2|110057.9|110007.9|21
1730765800000|2024-11-05 00:16:40|110063.1|110013.1|110067.5|110017.5|110071.6|110021.6|110059.3|110009.3|17
1730765810000|2024-11-05 00:16:50|110067.6|110017.6|110066.8|110016.8|110071.6|110021.6|110059.3|110009.3|20
1730765820000|2024-11-05 00:17:00|110065.9|110015.9|110067.4|110017.4|110104.2|110023.3|110061.7|109974.5|21
1730765830000|2024-11-05 00:17:10|110067.9|110017.9|110062.9|110012.9|110102|110018.6|110059.6|109975.9|20
1730765840000|2024-11-05 00:17:20|110063.2|110013.2|110063.7|110013.7|110137|110021.7|110063|109961.7|37
1730765850000|2024-11-05 00:17:30|110070.4|110020.4|110068|110018|110107|110020.8|110066.5|109980.8|22
1730765860000|2024-11-05 00:17:40|110070|110020|110098.8|109971.3|110098.8|110020.1|110054.8|109971.3|15
1730765870000|2024-11-05 00:17:50|110057.9|110007.9|110061.2|110011.2|110066.4|110016.4|110057.9|110007.9|21
1730765880000|2024-11-05 00:18:00|110061.3|110011.3|110067.1|110017.1|110121.1|110019|110061.3|109974.3|18
1730765890000|2024-11-05 00:18:10|110066.8|110016.8|110066.1|110016.1|110107.3|110019.9|110062.5|109977.2|25
1730765900000|2024-11-05 00:18:20|110065.8|110015.8|110065.1|110015.1|110118.5|110019.6|110065.1|109980.2|16
1730765910000|2024-11-05 00:18:30|110064.4|110014.4|110068.3|110018.3|110069.5|110019.5|110061.1|110011.1|20
1730765920000|2024-11-05 00:18:40|110066.6|110016.6|110069.5|110019.5|110070.3|110020.3|110061.5|110011.5|28
1730765930000|2024-11-05 00:18:50|110069.2|110019.2|110069.5|110019.5|110070.8|110020.8|110064|110014|19
1730765940000|2024-11-05 00:19:00|110070.1|110020.1|110070.4|110020.4|110113.7|110021.2|110063.1|109986.2|28
1730765950000|2024-11-05 00:19:10|110069.2|110019.2|110065.4|110015.4|110113.3|110020.3|110064.2|109987.6|42
1730765960000|2024-11-05 00:19:20|110067.3|110017.3|110066.6|110016.6|110114.8|110019.1|110065.4|109989.5|25
1730765970000|2024-11-05 00:19:30|110068.3|110018.3|110067.6|110017.6|110115.2|110022.7|110067.1|109986.6|26
1730765980000|2024-11-05 00:19:40|110066.5|110016.5|110068.5|110018.5|110069|110019|110065.1|110015.1|27
1730765990000|2024-11-05 00:19:50|110067.9|110017.9|110065.8|110015.8|110114.6|110018.6|110063.5|109987.7|25
1730766000000|2024-11-05 00:20:00|110065.9|110015.9|110066.6|110016.6|110072.6|110022.6|110064.1|110014.1|27
1730766010000|2024-11-05 00:20:10|110065.6|110015.6|110068.8|110018.8|110075.1|110025.1|110064.7|110014.7|22
1730766020000|2024-11-05 00:20:20|110069|110019|110064|110014|110072.7|110022.7|110063.3|110013.3|26
1730766030000|2024-11-05 00:20:30|110063.2|110013.2|110066.9|110016.9|110066.9|110016.9|110062.8|110012.8|23
1730766040000|2024-11-05 00:20:40|110068.8|110018.8|110069.5|110019.5|110069.7|110019.7|110066.7|110016.7|20
1730766050000|2024-11-05 00:20:50|110070.9|110020.9|110065.1|110015.1|110071.2|110021.2|110060.9|110010.9|27
1730766060000|2024-11-05 00:21:00|110065.2|110015.2|110066.8|110016.8|110113.5|110017.8|110064|109981.5|19
1730766070000|2024-11-05 00:21:10|110068.9|110018.9|110066|110016|110069.5|110019.5|110063.9|110013.9|20
1730766080000|2024-11-05 00:21:20|110064.8|110014.8|110107.1|109977.4|110112.7|110021.2|110064.6|109976|31
1730766090000|2024-11-05 00:21:30|110107.2|109979.5|110068.9|110018.9|110107.2|110020.4|110065|109979.4|21
1730766100000|2024-11-05 00:21:40|110068.8|110018.8|110068.5|110018.5|110076.8|110026.8|110064.9|110014.9|22
1730766110000|2024-11-05 00:21:50|110071|110021|110070.3|110020.3|110114.8|110025.9|110065.9|109986.2|24
1730766120000|2024-11-05 00:22:00|110071.2|110021.2|110071.9|110021.9|110071.9|110021.9|110067.3|110017.3|21
1730766130000|2024-11-05 00:22:10|110071.2|110021.2|110070.2|110020.2|110071.6|110021.6|110067.5|110017.5|19
1730766140000|2024-11-05 00:22:20|110070.3|110020.3|110067.5|110017.5|110071.8|110021.8|110067.2|110017.2|16
1730766150000|2024-11-05 00:22:30|110069.5|110019.5|110071.3|110021.3|110072.2|110022.2|110069.5|110019.5|15
1730766160000|2024-11-05 00:22:40|110071.2|110021.2|110070.3|110020.3|110071.9|110021.9|110068.5|110018.5|22
1730766170000|2024-11-05 00:22:50|110071.2|110021.2|110072|110022|110072.2|110022.2|110067.4|110017.4|18
1730766180000|2024-11-05 00:23:00|110072.2|110022.2|110071.1|110021.1|110072.3|110022.3|110068|110018|20
1730766190000|2024-11-05 00:23:10|110070.7|110020.7|110070.9|110020.9|110078.1|110028.1|110068.8|110018.8|18
1730766200000|2024-11-05 00:23:20|110071.1|110021.1|110071|110021|110074.8|110024.8|110070.1|110020.1|17
1730766210000|2024-11-05 00:23:30|110072.3|110022.3|110071.9|110021.9|110078|110028|110069.1|110019.1|13
1730766220000|2024-11-05 00:23:40|110075.1|110025.1|110071|110021|110077.7|110027.7|110071|110021|22
1730766230000|2024-11-05 00:23:50|110070.9|110020.9|110070.2|110020.2|110077|110027|110067.5|110017.5|24
1730766240000|2024-11-05 00:24:00|110071.1|110021.1|110079.7|110029.7|110080.4|110030.4|110069.1|110019.1|20
1730766250000|2024-11-05 00:24:10|110080.8|110030.8|110071.3|110021.3|110080.8|110030.8|110068.3|110018.3|16
1730766260000|2024-11-05 00:24:20|110071.4|110021.4|110069.4|110019.4|110071.9|110021.9|110068.9|110018.9|15
1730766270000|2024-11-05 00:24:30|110071|110021|110070.1|110020.1|110075|110025|110069.3|110019.3|11
1730766280000|2024-11-05 00:24:40|110070.4|110020.4|110069.8|110019.8|110074.2|110024.2|110067.8|110017.8|15
1730766290000|2024-11-05 00:24:50|110067.2|110017.2|110075|110025|110075|110025|110067.2|110017.2|16
1730766300000|2024-11-05 00:25:00|110075.4|110025.4|110072.2|110022.2|110075.4|110025.4|110070.4|110020.4|12
1730766310000|2024-11-05 00:25:10|110071.2|110021.2|110070.6|110020.6|110071.4|110021.4|110066.6|110016.6|22
1730766320000|2024-11-05 00:25:20|110070.7|110020.7|110072.4|110022.4|110075.3|110025.3|110068.8|110018.8|16
1730766330000|2024-11-05 00:25:30|110073|110023|110076.1|110026.1|110076.3|110026.3|110072|110022|11
1730766340000|2024-11-05 00:25:40|110073.2|110023.2|110073.6|110023.6|110074.5|110024.5|110070.7|110020.7|11
1730766350000|2024-11-05 00:25:50|110073.7|110023.7|110074.4|110024.4|110076.6|110026.6|110071.7|110021.7|11
1730766360000|2024-11-05 00:26:00|110074.3|110024.3|110071.6|110021.6|110074.3|110024.3|110070.3|110020.3|15
1730766370000|2024-11-05 00:26:10|110071.2|110021.2|110074.6|110024.6|110075.1|110025.1|110070.4|110020.4|17
1730766380000|2024-11-05 00:26:20|110074.7|110024.7|110080|110030|110163.7|110030|110070|109980.2|39
1730766390000|2024-11-05 00:26:30|110081.3|110031.3|110115.7|109987.6|110132.5|110035.2|110078.2|109984.9|16
1730766400000|2024-11-05 00:26:40|110115.8|109987.7|110122.1|109987.3|110125.3|110028.3|110077.4|109987.3|18
1730766410000|2024-11-05 00:26:50|110117.4|109992.3|110082.8|110032.8|110136.2|110033.2|110074.4|109987.5|18
1730766420000|2024-11-05 00:27:00|110082.9|110032.9|110127.1|109988.8|110127.3|110033.9|110077.5|109988.8|21
1730766430000|2024-11-05 00:27:10|110127|109988.7|110077.1|110027.1|110127|110027.8|110071.4|109985|23
1730766440000|2024-11-05 00:27:20|110077.2|110027.2|110073.2|110023.2|110111.9|110028.4|110070.3|109985.2|23
1730766450000|2024-11-05 00:27:30|110073.1|110023.1|110075|110025|110131.9|110027|110069.2|109983.5|19
1730766460000|2024-11-05 00:27:40|110074.9|110024.9|110073.5|110023.5|110125.1|110029.2|110073.5|109987.7|17
1730766470000|2024-11-05 00:27:50|110071.8|110021.8|110077.5|110027.5|110120.9|110027.5|110071.7|109985.1|20
1730766480000|2024-11-05 00:28:00|110077.4|110027.4|110118.6|109987.1|110131.2|110028.1|110072.6|109986.1|12
1730766490000|2024-11-05 00:28:10|110118.9|109987.4|110069.2|110019.2|110118.9|110029.2|110068.7|109987.4|26
1730766500000|2024-11-05 00:28:20|110071.3|110021.3|110072.3|110022.3|110075|110025|110066.6|110016.6|22
1730766510000|2024-11-05 00:28:30|110072.4|110022.4|110069.7|110019.7|110073|110023|110068.2|110018.2|12
1730766520000|2024-11-05 00:28:40|110069.8|110019.8|110070.9|110020.9|110071.1|110021.1|110068.2|110018.2|14
1730766530000|2024-11-05 00:28:50|110068.4|110018.4|110069|110019|110071.8|110021.8|110066.9|110016.9|11
1730766540000|2024-11-05 00:29:00|110069.1|110019.1|110068.5|110018.5|110072.1|110022.1|110068.5|110018.5|10
1730766550000|2024-11-05 00:29:10|110067.6|110017.6|110071|110021|110071.9|110021.9|110065.5|110015.5|23
1730766560000|2024-11-05 00:29:20|110066.4|110016.4|110074.8|110024.8|110074.9|110024.9|110066.4|110016.4|18
1730766570000|2024-11-05 00:29:30|110074.7|110024.7|110070.1|110020.1|110076|110026|110067.6|110017.6|19
1730766580000|2024-11-05 00:29:40|110071.1|110021.1|110075.9|110025.9|110076.7|110026.7|110071.1|110021.1|14
1730766590000|2024-11-05 00:29:50|110075.7|110025.7|110070.5|110020.5|110075.7|110025.7|110067.4|110017.4|24
1730766600000|2024-11-05 00:30:00|110070.4|110020.4|110073|110023|110112.4|110025.7|110067.3|109981.9|17
1730766610000|2024-11-05 00:30:10|110072.7|110022.7|110072.8|110022.8|110073.1|110023.1|110067.9|110017.9|8
1730766620000|2024-11-05 00:30:20|110072.7|110022.7|110072.3|110022.3|110072.7|110022.7|110072.1|110022.1|6
1730766630000|2024-11-05 00:30:30|110072.2|110022.2|110072.9|110022.9|110073.1|110023.1|110072.2|110022.2|4
1730766640000|2024-11-05 00:30:40|110073.6|110023.6|110107.4|109973.4|110108.7|110023.7|110073.6|109973.4|5
1730766650000|2024-11-05 00:30:50|110107.5|109973.3|110075.4|110025.4|110121.4|110025.4|110071.7|109971.1|18
1730766660000|2024-11-05 00:31:00|110076.2|110026.2|110079.3|110029.3|110079.3|110029.3|110074.3|110024.3|11
1730766670000|2024-11-05 00:31:10|110080.4|110030.4|110077.7|110027.7|110120.4|110030.4|110073.7|109993.3|21
1730766680000|2024-11-05 00:31:20|110077.3|110027.3|110077.1|110027.1|110116.7|110030.2|110073.5|109989.2|23
1730766690000|2024-11-05 00:31:30|110075.6|110025.6|110075.6|110025.6|110079.4|110029.4|110074.2|110024.2|19
1730766700000|2024-11-05 00:31:40|110075.5|110025.5|110077|110027|110080.8|110030.8|110071.8|110021.8|18
1730766710000|2024-11-05 00:31:50|110077.1|110027.1|110076.9|110026.9|110077.4|110027.4|110074.8|110024.8|15
1730766720000|2024-11-05 00:32:00|110080.4|110030.4|110078|110028|110080.4|110030.4|110074.3|110024.3|22
1730766730000|2024-11-05 00:32:10|110078.2|110028.2|110079.2|110029.2|110081.7|110031.7|110074.3|110024.3|19
1730766740000|2024-11-05 00:32:20|110079.3|110029.3|110078|110028|110079.9|110029.9|110074|110024|13
1730766750000|2024-11-05 00:32:30|110077.6|110027.6|110076.8|110026.8|110084|110034|110076.8|110026.8|12
1730766760000|2024-11-05 00:32:40|110077.2|110027.2|110079.4|110029.4|110079.5|110029.5|110074.7|110024.7|18
1730766770000|2024-11-05 00:32:50|110079.6|110029.6|110078.5|110028.5|110118.9|110031.6|110073.3|109993.9|19
1730766780000|2024-11-05 00:33:00|110078.6|110028.6|110079.7|110029.7|110079.7|110029.7|110073.5|110023.5|25
1730766790000|2024-11-05 00:33:10|110080.2|110030.2|110077.6|110027.6|110081.6|110031.6|110072.5|110022.5|14
1730766800000|2024-11-05 00:33:20|110078|110028|110076.4|110026.4|110126.3|110032.1|110076.4|109992|23
1730766810000|2024-11-05 00:33:30|110081.5|110031.5|110088.4|110038.4|110088.9|110038.9|110075.5|110025.5|29
1730766820000|2024-11-05 00:33:40|110085.5|110035.5|110085.4|110035.4|110124.4|110036.1|110078.2|109994.1|27
1730766830000|2024-11-05 00:33:50|110085.5|110035.5|110082.9|110032.9|110129.1|110035.7|110077.6|110003.1|16
1730766840000|2024-11-05 00:34:00|110082.5|110032.5|110083.3|110033.3|110084.6|110034.6|110082.5|110032.5|16
1730766850000|2024-11-05 00:34:10|110087.4|110037.4|110086|110036|110087.4|110037.4|110080.5|110030.5|14
1730766860000|2024-11-05 00:34:20|110085.8|110035.8|110085.3|110035.3|110088.9|110038.9|110078.4|110028.4|16
1730766870000|2024-11-05 00:34:30|110084.8|110034.8|110089.6|110039.6|110127.4|110039.8|110079.5|109999.8|22
1730766880000|2024-11-05 00:34:40|110089.7|110039.7|110083.8|110033.8|110130.6|110040|110083.8|110001.8|11
1730766890000|2024-11-05 00:34:50|110083.9|110033.9|110087|110037|110089.2|110039.2|110083.8|110033.8|15
1730766900000|2024-11-05 00:35:00|110087.3|110037.3|110089.3|110039.3|110139.3|110039.3|110080.5|109999.4|19
1730766910000|2024-11-05 00:35:10|110089.4|110039.4|110087.6|110037.6|110139.3|110039.4|110083.5|109998.1|16
1730766920000|2024-11-05 00:35:20|110127.9|110000.1|110088|110038|110146.5|110041.8|110083.7|109993.4|39
1730766930000|2024-11-05 00:35:30|110090.2|110040.2|110091.8|110041.8|110091.8|110041.8|110084.6|110034.6|23
1730766940000|2024-11-05 00:35:40|110088.8|110038.8|110083.9|110033.9|110126.5|110039.5|110082.1|109993.7|34
1730766950000|2024-11-05 00:35:50|110085.2|110035.2|110086.5|110036.5|110154.2|110041|110079.9|109997.8|39
1730766960000|2024-11-05 00:36:00|110086.6|110036.6|110087.9|110037.9|110141.7|110037.9|110084.8|109998.8|34
1730766970000|2024-11-05 00:36:10|110088|110038|110102.1|110052.1|110142.7|110055.7|110083.5|110005.3|37
1730766980000|2024-11-05 00:36:20|110101.6|110051.6|110097.1|110047.1|110149.3|110051.6|110093.3|110003.8|27
1730766990000|2024-11-05 00:36:30|110135.9|110007.8|110093.5|110043.5|110142.5|110046.6|110093.1|110006|20
1730767000000|2024-11-05 00:36:40|110093.4|110043.4|110132.3|110003.9|110138.7|110047.7|110093.4|110003.2|26
1730767010000|2024-11-05 00:36:50|110089.2|110039.2|110129.4|110001|110132.3|110045.2|110086.5|109998.2|30
1730767020000|2024-11-05 00:37:00|110129.6|110000.8|110088.3|110038.3|110134.8|110043.4|110086|110000.8|29
1730767030000|2024-11-05 00:37:10|110125.6|109999.6|110087.6|110037.6|110130.5|110042.9|110085.3|109998.4|33
1730767040000|2024-11-05 00:37:20|110087.7|110037.7|110087.5|110037.5|110128.5|110044.5|110086.4|109999.8|21
1730767050000|2024-11-05 00:37:30|110086|110036|110093.8|110043.8|110130.7|110046|110085.8|109997.7|32
1730767060000|2024-11-05 00:37:40|110092.6|110042.6|110089.2|110039.2|110092.6|110042.6|110085.5|110035.5|28
1730767070000|2024-11-05 00:37:50|110089.3|110039.3|110127.4|109999|110133.2|110046.3|110088.3|109999|31
1730767080000|2024-11-05 00:38:00|110087.6|110037.6|110127.1|110001|110131.8|110046.1|110087.6|109999.4|20
1730767090000|2024-11-05 00:38:10|110126.9|110001.1|110086.9|110036.9|110127.1|110041.8|110086.9|110001|20
1730767100000|2024-11-05 00:38:20|110087|110037|110089.9|110039.9|110128.6|110043.1|110087|110000.6|15
1730767110000|2024-11-05 00:38:30|110090.9|110040.9|110088.9|110038.9|110091.6|110041.6|110088.4|110038.4|13
1730767120000|2024-11-05 00:38:40|110088|110038|110087.3|110037.3|110133.1|110041.2|110077.6|110006.6|24
1730767130000|2024-11-05 00:38:50|110085.2|110035.2|110080.1|110030.1|110087.3|110037.3|110076.1|110026.1|24
1730767140000|2024-11-05 00:39:00|110081.9|110031.9|110072.4|110022.4|110131.8|110037.3|110070.2|109988.8|39
1730767150000|2024-11-05 00:39:10|110073.3|110023.3|110074.6|110024.6|110080.1|110030.1|110072|110022|21
1730767160000|2024-11-05 00:39:20|110075|110025|110075|110025|110080.6|110030.6|110072.4|110022.4|13
1730767170000|2024-11-05 00:39:30|110075.1|110025.1|110072.8|110022.8|110081|110031|110070.1|110020.1|23
1730767180000|2024-11-05 00:39:40|110072.5|110022.5|110080.3|110030.3|110130.3|110035.5|110072.4|109987.3|31
1730767190000|2024-11-05 00:39:50|110080.4|110030.4|110079.8|110029.8|110127.3|110037.4|110077.9|109989.3|28
1730767200000|2024-11-05 00:40:00|110079.9|110029.9|110079.2|110029.2|110080|110030|110071.2|110021.2|23
1730767210000|2024-11-05 00:40:10|110079.3|110029.3|110087.9|110037.9|110124.2|110037.9|110073.4|109998.2|16
1730767220000|2024-11-05 00:40:20|110086.9|110036.9|110077.7|110027.7|110088.4|110038.4|110072.4|110022.4|22
1730767230000|2024-11-05 00:40:30|110078.3|110028.3|110075.3|110025.3|110128.6|110036.5|110074.8|109979.9|26
1730767240000|2024-11-05 00:40:40|110076.3|110026.3|110117.2|109987.7|110129.4|110026.3|110076.3|109984.2|34
1730767250000|2024-11-05 00:40:50|110077|110027|110116.8|109987.8|110128.1|110027.9|110077|109987.8|17
1730767260000|2024-11-05 00:41:00|110116.6|109987.9|110078.5|110028.5|110119.6|110033.1|110074.4|109984.5|27
1730767270000|2024-11-05 00:41:10|110077.7|110027.7|110121.8|109988.7|110146.3|110040.1|110071.6|109985.9|37
1730767280000|2024-11-05 00:41:20|110122.2|109989|110083.2|110033.2|110134.5|110034.9|110073.8|109986.1|26
1730767290000|2024-11-05 00:41:30|110087.9|110037.9|110125.6|109991.2|110130.3|110037.9|110073.9|109985.5|32
1730767300000|2024-11-05 00:41:40|110126.6|109989|110113.9|109983|110126.6|110033.7|110060.8|109979.9|40
1730767310000|2024-11-05 00:41:50|110115.6|109980.2|110115|109982.6|110129.9|110037.6|110079.7|109980.2|20
1730767320000|2024-11-05 00:42:00|110115.2|109982.8|110080.8|110030.8|110135.2|110036.2|110074.2|109979.3|37
1730767330000|2024-11-05 00:42:10|110080.9|110030.9|110074.8|110024.8|110131.6|110033.6|110063.8|109980.7|47
1730767340000|2024-11-05 00:42:20|110114.8|109986.2|110064.3|110014.3|110126.2|110028.1|110062.6|109971.9|37
1730767350000|2024-11-05 00:42:30|110068.6|110018.6|110121.1|109987.7|110131.1|110029.8|110068.6|109971.9|47
1730767360000|2024-11-05 00:42:40|110117.3|109988.1|110127.9|109989.6|110132.8|110026.3|110076.1|109988.1|23
1730767370000|2024-11-05 00:42:50|110131.4|109989.2|110072.9|110022.9|110131.4|110030.5|110072.9|109987.5|36
1730767380000|2024-11-05 00:43:00|110117.8|109991|110113.9|109980.3|110125|110027.4|110070.6|109978.2|38
1730767390000|2024-11-05 00:43:10|110114.1|109980.4|110115|109988.2|110127.5|110027.9|110058.8|109975|48
1730767400000|2024-11-05 00:43:20|110076.6|110026.6|110062.3|110012.3|110116.7|110029.1|110059.5|109981.2|44
1730767410000|2024-11-05 00:43:30|110127.3|109989.2|110078.1|110028.1|110127.3|110029.6|110064.8|109973.8|46
1730767420000|2024-11-05 00:43:40|110075.6|110025.6|110078.2|110028.2|110124.7|110028.2|110074.7|109979.9|40
1730767430000|2024-11-05 00:43:50|110123.6|109987.1|110111|109978.4|110123.6|110031.1|110057.9|109975.3|39
1730767440000|2024-11-05 00:44:00|110112.9|109979.9|110110.6|109979.2|110125.8|110030.2|110075.1|109978.8|33
1730767450000|2024-11-05 00:44:10|110110.9|109979.4|110125.3|109984.6|110125.6|110030.8|110065.4|109975.2|35
1730767460000|2024-11-05 00:44:20|110114.4|109982.7|110085.2|110035.2|110129|110035.2|110071.2|109982|36
1730767470000|2024-11-05 00:44:30|110084.1|110034.1|110112.3|109982.1|110125.1|110034.1|110066.7|109979.5|29
1730767480000|2024-11-05 00:44:40|110111.9|109983.5|110078.5|110028.5|110128|110028.7|110065.5|109979.7|34
1730767490000|2024-11-05 00:44:50|110111.1|109984.7|110110.9|109978.4|110118.1|110028.2|110075.9|109978.4|31
1730767500000|2024-11-05 00:45:00|110113|109980.1|110078.2|110028.2|110117.5|110030.6|110063.3|109978.3|30
1730767510000|2024-11-05 00:45:10|110078.4|110028.4|110080|110030|110127.9|110033.1|110077.7|109981.6|35
1730767520000|2024-11-05 00:45:20|110077.4|110027.4|110114.4|109987.1|110120.6|110030.2|110073.8|109971.6|36
1730767530000|2024-11-05 00:45:30|110114.3|109987.2|110079.7|110029.7|110129.4|110029.7|110060.2|109979.9|24
1730767540000|2024-11-05 00:45:40|110116.6|109983.1|110116|109987.8|110123|110035.5|110072.3|109982.7|34
1730767550000|2024-11-05 00:45:50|110117.4|109989.3|110073.8|110023.8|110117.4|110030.4|110073.8|109989.3|39
1730767560000|2024-11-05 00:46:00|110075.1|110025.1|110073.9|110023.9|110125.2|110032.4|110072.4|109983.4|47
1730767570000|2024-11-05 00:46:10|110074|110024|110073|110023|110087.2|110037.2|110070.6|110020.6|30
1730767580000|2024-11-05 00:46:20|110073.1|110023.1|110074.2|110024.2|110083.6|110033.6|110073.1|110023.1|9
1730767590000|2024-11-05 00:46:30|110074.1|110024.1|110074.3|110024.3|110086.6|110036.6|110072.1|110022.1|22
1730767600000|2024-11-05 00:46:40|110074.4|110024.4|110125|109985.4|110127.9|110032|110071.7|109983.2|23
1730767610000|2024-11-05 00:46:50|110125.1|109985.5|110075.8|110025.8|110126.4|110032.5|110072.5|109983.9|32
1730767620000|2024-11-05 00:47:00|110073.3|110023.3|110077.8|110027.8|110114.9|110036.4|110072.4|109989.6|22
1730767630000|2024-11-05 00:47:10|110077.9|110027.9|110080.9|110030.9|110118.8|110030.9|110070.7|109979.4|35
1730767640000|2024-11-05 00:47:20|110079.2|110029.2|110079.2|110029.2|110082.5|110032.5|110071.4|110021.4|33
1730767650000|2024-11-05 00:47:30|110078.9|110028.9|110077.7|110027.7|110124|110029.2|110076.3|109984.3|20
1730767660000|2024-11-05 00:47:40|110077|110027|110074.3|110024.3|110119.2|110027.8|110070.3|109985.3|28
1730767670000|2024-11-05 00:47:50|110077.6|110027.6|110118.7|109990.3|110118.8|110034|110076.3|109990.3|25
1730767680000|2024-11-05 00:48:00|110120.5|109992|110080.8|110030.8|110122.3|110035.3|110075.7|109987.3|44
1730767690000|2024-11-05 00:48:10|110081.2|110031.2|110082|110032|110085.7|110035.7|110075|110025|28
1730767700000|2024-11-05 00:48:20|110083.6|110033.6|110082.3|110032.3|110091.5|110041.5|110075.2|110025.2|36
1730767710000|2024-11-05 00:48:30|110081.3|110031.3|110081.6|110031.6|110084.7|110034.7|110071.5|110021.5|45
1730767720000|2024-11-05 00:48:40|110075.7|110025.7|110076.2|110026.2|110087.1|110037.1|110074.9|110024.9|36
1730767730000|2024-11-05 00:48:50|110078|110028|110081.3|110031.3|110084.3|110034.3|110075.4|110025.4|39
1730767740000|2024-11-05 00:49:00|110081.2|110031.2|110124.3|109990.1|110124.3|110038.4|110074.2|109990.1|53
1730767750000|2024-11-05 00:49:10|110126.2|109991.5|110084.5|110034.5|110128.7|110039.5|110083.2|109989.6|47
1730767760000|2024-11-05 00:49:20|110085|110035|110085.3|110035.3|110089.9|110039.9|110078.3|110028.3|40
1730767770000|2024-11-05 00:49:30|110085.2|110035.2|110085|110035|110087.4|110037.4|110080|110030|48
1730767780000|2024-11-05 00:49:40|110081.6|110031.6|110085.5|110035.5|110087.5|110037.5|110076.8|110026.8|46
1730767790000|2024-11-05 00:49:50|110084.8|110034.8|110085.5|110035.5|110092|110042|110081.9|110031.9|36
1730767800000|2024-11-05 00:50:00|110088.5|110038.5|110083.5|110033.5|110091.4|110041.4|110079.1|110029.1|43
1730767810000|2024-11-05 00:50:10|110085.2|110035.2|110118.5|109990.2|110123.6|110037.9|110072|109990.2|49
1730767820000|2024-11-05 00:50:20|110116.8|109990.1|110076.5|110026.5|110116.8|110035.9|110073.5|109990.1|53
1730767830000|2024-11-05 00:50:30|110075.6|110025.6|110082.1|110032.1|110086.8|110036.8|110072.4|110022.4|40
1730767840000|2024-11-05 00:50:40|110081.7|110031.7|110071.2|110021.2|110087.1|110037.1|110070.3|110020.3|28
1730767850000|2024-11-05 00:50:50|110071.5|110021.5|110079.9|110029.9|110081.1|110031.1|110070.5|110020.5|30
1730767860000|2024-11-05 00:51:00|110077.5|110027.5|110070.3|110020.3|110085.6|110035.6|110070.3|110020.3|39
1730767870000|2024-11-05 00:51:10|110070.4|110020.4|110069.3|110019.3|110113.6|110030.4|110069.3|109988.2|24
1730767880000|2024-11-05 00:51:20|110070|110020|110073.2|110023.2|110118.3|110032.9|110070|109991|32
1730767890000|2024-11-05 00:51:30|110073.8|110023.8|110078|110028|110084.4|110034.4|110069.3|110019.3|38
1730767900000|2024-11-05 00:51:40|110077|110027|110085.4|110035.4|110122.5|110037.2|110069.5|109990.3|36
1730767910000|2024-11-05 00:51:50|110081.6|110031.6|110070.5|110020.5|110122.7|110034.1|110069.4|109982.9|44
1730767920000|2024-11-05 00:52:00|110069.8|110019.8|110112.4|109981.4|110125.8|110027.3|110061.5|109975.7|36
1730767930000|2024-11-05 00:52:10|110110.8|109982.8|110076.6|110026.6|110129.5|110032.5|110064.7|109970.6|52
1730767940000|2024-11-05 00:52:20|110078.5|110028.5|110078.7|110028.7|110122.5|110036.1|110074.4|109976.8|46
1730767950000|2024-11-05 00:52:30|110079.2|110029.2|110082.2|110032.2|110116.9|110033.6|110070.9|109977.2|48
1730767960000|2024-11-05 00:52:40|110121.2|109995.2|110074.3|110024.3|110121.2|110030.5|110070|109984.1|38
1730767970000|2024-11-05 00:52:50|110108.3|109983.2|110074.4|110024.4|110120.7|110031.3|110072.3|109972.8|45
1730767980000|2024-11-05 00:53:00|110072|110022|110071.5|110021.5|110081.1|110031.1|110068.3|110018.3|43
1730767990000|2024-11-05 00:53:10|110070.8|110020.8|110074.1|110024.1|110081.5|110031.5|110065.9|110015.9|28
1730768000000|2024-11-05 00:53:20|110074.6|110024.6|110078|110028|110082.4|110032.4|110069.5|110019.5|44
1730768010000|2024-11-05 00:53:30|110076.8|110026.8|110072.9|110022.9|110080|110030|110068.3|110018.3|37
1730768020000|2024-11-05 00:53:40|110070.7|110020.7|110078.7|110028.7|110113.6|110031.8|110070.7|109986|50
1730768030000|2024-11-05 00:53:50|110079.3|110029.3|110080|110030|110081.4|110031.4|110072.2|110022.2|60
1730768040000|2024-11-05 00:54:00|110080.3|110030.3|110077.7|110027.7|110086|110036|110075.8|110025.8|47
1730768050000|2024-11-05 00:54:10|110076.7|110026.7|110080.3|110030.3|110087.1|110037.1|110076.7|110026.7|33
1730768060000|2024-11-05 00:54:20|110079.5|110029.5|110081.1|110031.1|110083.4|110033.4|110077.3|110027.3|44
1730768070000|2024-11-05 00:54:30|110079.7|110029.7|110082.8|110032.8|110086.6|110036.6|110076.5|110026.5|46
1730768080000|2024-11-05 00:54:40|110082.6|110032.6|110080.5|110030.5|110119.1|110033.6|110075.2|109993.1|45
1730768090000|2024-11-05 00:54:50|110082.4|110032.4|110077.7|110027.7|110082.5|110032.5|110074.8|110024.8|56
1730768100000|2024-11-05 00:55:00|110074.8|110024.8|110076.8|110026.8|110086.8|110036.8|110074.8|110024.8|47
1730768110000|2024-11-05 00:55:10|110077.1|110027.1|110067.5|110017.5|110082.2|110032.2|110065.8|110015.8|54
1730768120000|2024-11-05 00:55:20|110064.8|110014.8|110069.1|110019.1|110069.1|110019.1|110060|110010|28
1730768130000|2024-11-05 00:55:30|110068.6|110018.6|110064.4|110014.4|110069.7|110019.7|110062.3|110012.3|27
1730768140000|2024-11-05 00:55:40|110062.3|110012.3|110067.8|110017.8|110071.2|110021.2|110062|110012|34
1730768150000|2024-11-05 00:55:50|110067.6|110017.6|110066.8|110016.8|110069.5|110019.5|110062.5|110012.5|29
1730768160000|2024-11-05 00:56:00|110069.3|110019.3|110065.6|110015.6|110069.3|110019.3|110065.6|110015.6|18
1730768170000|2024-11-05 00:56:10|110066.2|110016.2|110063.4|110013.4|110066.5|110016.5|110063.4|110013.4|12
1730768180000|2024-11-05 00:56:20|110063.7|110013.7|110063.2|110013.2|110063.7|110013.7|110060.7|110010.7|14
1730768190000|2024-11-05 00:56:30|110064.9|110014.9|110060.7|110010.7|110065.3|110015.3|110060.7|110010.7|16
1730768200000|2024-11-05 00:56:40|110060.5|110010.5|110066.8|110016.8|110067.4|110017.4|110060.5|110010.5|24
1730768210000|2024-11-05 00:56:50|110065|110015|110067.2|110017.2|110068.5|110018.5|110064.1|110014.1|19
1730768220000|2024-11-05 00:57:00|110066.9|110016.9|110061.7|110011.7|110066.9|110016.9|110061.1|110011.1|29
1730768230000|2024-11-05 00:57:10|110064.5|110014.5|110068.1|110018.1|110072.6|110022.6|110063.7|110013.7|32
1730768240000|2024-11-05 00:57:20|110066.8|110016.8|110066.9|110016.9|110068.1|110018.1|110064.6|110014.6|19
1730768250000|2024-11-05 00:57:30|110066.8|110016.8|110067.5|110017.5|110067.7|110017.7|110065.5|110015.5|12
1730768260000|2024-11-05 00:57:40|110067.9|110017.9|110065.4|110015.4|110068.1|110018.1|110061.7|110011.7|31
1730768270000|2024-11-05 00:57:50|110065.6|110015.6|110065.6|110015.6|110067.2|110017.2|110063.1|110013.1|28
1730768280000|2024-11-05 00:58:00|110065.5|110015.5|110066.4|110016.4|110066.5|110016.5|110062.6|110012.6|50
1730768290000|2024-11-05 00:58:10|110065.8|110015.8|110065.5|110015.5|110066.5|110016.5|110062|110012|38
1730768300000|2024-11-05 00:58:20|110065.2|110015.2|110061.7|110011.7|110066.4|110016.4|110061.2|110011.2|25
1730768310000|2024-11-05 00:58:30|110061.1|110011.1|110061.5|110011.5|110063.3|110013.3|110058.8|110008.8|32
1730768320000|2024-11-05 00:58:40|110061.6|110011.6|110063.8|110013.8|110065.5|110015.5|110060.7|110010.7|36
1730768330000|2024-11-05 00:58:50|110063.3|110013.3|110064.3|110014.3|110064.4|110014.4|110059.9|110009.9|40
1730768340000|2024-11-05 00:59:00|110064.1|110014.1|110057.9|110007.9|110064.8|110014.8|110056|110006|42
1730768350000|2024-11-05 00:59:10|110059.1|110009.1|110058.8|110008.8|110060.1|110010.1|110056.3|110006.3|29
1730768360000|2024-11-05 00:59:20|110056.8|110006.8|110062.3|110012.3|110063.3|110013.3|110055.6|110005.6|45
1730768370000|2024-11-05 00:59:30|110065.5|110015.5|110068.8|110018.8|110068.8|110018.8|110060.1|110010.1|24
1730768380000|2024-11-05 00:59:40|110068.5|110018.5|110119.7|109919.7|110119.7|110019|110064.2|109907.4|55
1730768390000|2024-11-05 00:59:50|110121.4|109921.7|110090.8|109955.7|110126.4|110006.4|110046.8|109921.7|64
1730768400000|2024-11-05 01:00:00|110046.2|109996.2|110026.6|109976.6|110046.2|109996.2|110019.8|109969.8|45
1730768410000|2024-11-05 01:00:10|110026.8|109976.8|110028.7|109978.7|110030.3|109980.3|110025.6|109975.6|10
1730768420000|2024-11-05 01:00:20|110028.8|109978.8|110018.6|109968.6|110029.2|109979.2|110017.2|109967.2|22
1730768430000|2024-11-05 01:00:30|110019.3|109969.3|110019.1|109969.1|110026.9|109976.9|110017.4|109967.4|22
1730768440000|2024-11-05 01:00:40|110019.8|109969.8|110026.2|109976.2|110027.1|109977.1|110019.6|109969.6|19
1730768450000|2024-11-05 01:00:50|110026.1|109976.1|110027|109977|110027|109977|110026.1|109976.1|12
1730768460000|2024-11-05 01:01:00|110028|109978|110028.9|109978.9|110031|109981|110026.3|109976.3|21
1730768470000|2024-11-05 01:01:10|110029.3|109979.3|110036.1|109986.1|110037.1|109987.1|110026.6|109976.6|30
1730768480000|2024-11-05 01:01:20|110036.2|109986.2|110040.7|109990.7|110053.6|110003.6|110036.2|109986.2|42
1730768490000|2024-11-05 01:01:30|110042.3|109992.3|110044.8|109994.8|110050.4|110000.4|110038.5|109988.5|21
1730768500000|2024-11-05 01:01:40|110039.5|109989.5|110046.3|109996.3|110052|110002|110039.5|109989.5|23
1730768510000|2024-11-05 01:01:50|110048.1|109998.1|110055.7|110005.7|110055.8|110005.8|110048.1|109998.1|15
1730768520000|2024-11-05 01:02:00|110055.6|110005.6|110055.8|110005.8|110056.4|110006.4|110055.6|110005.6|11
1730768530000|2024-11-05 01:02:10|110055.7|110005.7|110061.8|110011.8|110063.1|110013.1|110049|109999|32
1730768540000|2024-11-05 01:02:20|110061.9|110011.9|110054.1|110004.1|110061.9|110011.9|110049.5|109999.5|42
1730768550000|2024-11-05 01:02:30|110055.5|110005.5|110052.4|110002.4|110057.7|110007.7|110047.7|109997.7|28
1730768560000|2024-11-05 01:02:40|110051.7|110001.7|110049.5|109999.5|110053.6|110003.6|110045.1|109995.1|17
1730768570000|2024-11-05 01:02:50|110049.8|109999.8|110049.4|109999.4|110051.6|110001.6|110049.1|109999.1|32
1730768580000|2024-11-05 01:03:00|110049.2|109999.2|110049.9|109999.9|110049.9|109999.9|110046.9|109996.9|14
1730768590000|2024-11-05 01:03:10|110048.3|109998.3|110040.2|109990.2|110048.3|109998.3|110034.2|109984.2|31
1730768600000|2024-11-05 01:03:20|110038.3|109988.3|110039.5|109989.5|110039.5|109989.5|110034.8|109984.8|20
1730768610000|2024-11-05 01:03:30|110039.4|109989.4|110040.6|109990.6|110045.1|109995.1|110039.4|109989.4|7
1730768620000|2024-11-05 01:03:40|110040.5|109990.5|110051.1|110001.1|110051.1|110001.1|110040.5|109990.5|20
1730768630000|2024-11-05 01:03:50|110050.8|110000.8|110041.3|109991.3|110051.5|110001.5|110041.3|109991.3|12
1730768640000|2024-11-05 01:04:00|110041.5|109991.5|110041.6|109991.6|110045.5|109995.5|110037.9|109987.9|19
1730768650000|2024-11-05 01:04:10|110041.7|109991.7|110036.7|109986.7|110041.9|109991.9|110030.6|109980.6|25
1730768660000|2024-11-05 01:04:20|110036.8|109986.8|110045.7|109995.7|110047.1|109997.1|110035.8|109985.8|19
1730768670000|2024-11-05 01:04:30|110046.1|109996.1|110045.5|109995.5|110050.9|110000.9|110041|109991|8
1730768680000|2024-11-05 01:04:40|110045.6|109995.6|110048.3|109998.3|110048.4|109998.4|110041.5|109991.5|7
1730768690000|2024-11-05 01:04:50|110057.8|110007.8|110053.3|110003.3|110058.9|110008.9|110047.4|109997.4|29
1730768700000|2024-11-05 01:05:00|110052.4|110002.4|110066.6|110016.6|110071.7|110021.7|110052.4|110002.4|26
1730768710000|2024-11-05 01:05:10|110066.9|110016.9|110062.7|110012.7|110066.9|110016.9|110055|110005|31
1730768720000|2024-11-05 01:05:20|110063.6|110013.6|110066.8|110016.8|110067.1|110017.1|110063.6|110013.6|10
1730768730000|2024-11-05 01:05:30|110066.3|110016.3|110064.8|110014.8|110070.1|110020.1|110063.6|110013.6|13
1730768740000|2024-11-05 01:05:40|110064.6|110014.6|110069.5|110019.5|110071.8|110021.8|110062.6|110012.6|18
1730768750000|2024-11-05 01:05:50|110069|110019|110068.7|110018.7|110071|110021|110062.3|110012.3|32
1730768760000|2024-11-05 01:06:00|110068.8|110018.8|110068.9|110018.9|110069.3|110019.3|110068.6|110018.6|7
1730768770000|2024-11-05 01:06:10|110068.7|110018.7|110067.8|110017.8|110076.6|110026.6|110066.7|110016.7|12
1730768780000|2024-11-05 01:06:20|110067.6|110017.6|110063.7|110013.7|110069.8|110019.8|110054.3|110004.3|28
1730768790000|2024-11-05 01:06:30|110063.8|110013.8|110066.4|110016.4|110066.4|110016.4|110063.5|110013.5|7
1730768800000|2024-11-05 01:06:40|110066.5|110016.5|110066.2|110016.2|110066.5|110016.5|110066|110016|7
1730768810000|2024-11-05 01:06:50|110066.1|110016.1|110066.1|110016.1|110066.1|110016.1|110066.1|110016.1|1
1730768820000|2024-11-05 01:07:00|110065.8|110015.8|110050.2|110000.2|110065.9|110015.9|110048.5|109998.5|15
1730768830000|2024-11-05 01:07:10|110050.5|110000.5|110053.5|110003.5|110056.1|110006.1|110050.5|110000.5|23
1730768840000|2024-11-05 01:07:20|110053|110003|110051.9|110001.9|110053.1|110003.1|110050.4|110000.4|10
1730768850000|2024-11-05 01:07:30|110051.8|110001.8|110056.4|110006.4|110057.8|110007.8|110049|109999|35
1730768860000|2024-11-05 01:07:40|110055.6|110005.6|110049.6|109999.6|110055.6|110005.6|110049.6|109999.6|17
1730768870000|2024-11-05 01:07:50|110049.7|109999.7|110051.9|110001.9|110053.5|110003.5|110049.6|109999.6|12
1730768880000|2024-11-05 01:08:00|110051.7|110001.7|110056|110006|110056|110006|110051.6|110001.6|10
1730768890000|2024-11-05 01:08:10|110058.3|110008.3|110053.3|110003.3|110058.3|110008.3|110053.3|110003.3|18
1730768900000|2024-11-05 01:08:20|110054.4|110004.4|110053.5|110003.5|110055.8|110005.8|110052.1|110002.1|33
1730768910000|2024-11-05 01:08:30|110052.5|110002.5|110052.3|110002.3|110054.9|110004.9|110051.6|110001.6|27
1730768920000|2024-11-05 01:08:40|110052.2|110002.2|110054.9|110004.9|110057.5|110007.5|110052.1|110002.1|26
1730768930000|2024-11-05 01:08:50|110054.7|110004.7|110054.9|110004.9|110056.9|110006.9|110052.1|110002.1|29
1730768940000|2024-11-05 01:09:00|110054.3|110004.3|110053.7|110003.7|110057.4|110007.4|110053|110003|38
1730768950000|2024-11-05 01:09:10|110053.8|110003.8|110056.4|110006.4|110061.6|110011.6|110053.3|110003.3|21
1730768960000|2024-11-05 01:09:20|110056.7|110006.7|110052.3|110002.3|110058.4|110008.4|110051.8|110001.8|29
1730768970000|2024-11-05 01:09:30|110051.9|110001.9|110054|110004|110056.8|110006.8|110051.7|110001.7|39
1730768980000|2024-11-05 01:09:40|110053.9|110003.9|110054.4|110004.4|110055|110005|110052.3|110002.3|39
1730768990000|2024-11-05 01:09:50|110054.6|110004.6|110053|110003|110056.1|110006.1|110052|110002|36
1730769000000|2024-11-05 01:10:00|110052.9|110002.9|110055.1|110005.1|110056.6|110006.6|110052.5|110002.5|33
1730769010000|2024-11-05 01:10:10|110055|110005|110052.2|110002.2|110055.4|110005.4|110051|110001|15
1730769020000|2024-11-05 01:10:20|110053.7|110003.7|110053.3|110003.3|110054.1|110004.1|110050.7|110000.7|31
1730769030000|2024-11-05 01:10:30|110052.2|110002.2|110052.2|110002.2|110052.3|110002.3|110052.2|110002.2|5
1730769040000|2024-11-05 01:10:40|110052.3|110002.3|110056.8|110006.8|110056.9|110006.9|110052.3|110002.3|16
1730769050000|2024-11-05 01:10:50|110056.5|110006.5|110055|110005|110056.8|110006.8|110054.5|110004.5|23
1730769060000|2024-11-05 01:11:00|110055.1|110005.1|110057.2|110007.2|110057.7|110007.7|110053.6|110003.6|11
1730769070000|2024-11-05 01:11:10|110057.1|110007.1|110050.4|110000.4|110057.3|110007.3|110050.2|110000.2|24
1730769080000|2024-11-05 01:11:20|110051.7|110001.7|110052.4|110002.4|110052.9|110002.9|110049.5|109999.5|12
1730769090000|2024-11-05 01:11:30|110051.1|110001.1|110053.5|110003.5|110056.4|110006.4|110051.1|110001.1|19
1730769100000|2024-11-05 01:11:40|110053.4|110003.4|110055.3|110005.3|110056.1|110006.1|110053.2|110003.2|15
1730769110000|2024-11-05 01:11:50|110055.4|110005.4|110054.8|110004.8|110055.5|110005.5|110054.2|110004.2|8
1730769120000|2024-11-05 01:12:00|110056|110006|110055.9|110005.9|110059.6|110009.6|110055.9|110005.9|17
1730769130000|2024-11-05 01:12:10|110055|110005|110052.6|110002.6|110055|110005|110052.3|110002.3|8
1730769140000|2024-11-05 01:12:20|110052.5|110002.5|110061.6|110011.6|110061.6|110011.6|110052.3|110002.3|16
1730769150000|2024-11-05 01:12:30|110061.8|110011.8|110067.1|110017.1|110069.9|110019.9|110061.8|110011.8|14
1730769160000|2024-11-05 01:12:40|110067.3|110017.3|110066.8|110016.8|110069.4|110019.4|110066.1|110016.1|22
1730769170000|2024-11-05 01:12:50|110066.7|110016.7|110065.6|110015.6|110066.7|110016.7|110065.5|110015.5|6
1730769180000|2024-11-05 01:13:00|110065.5|110015.5|110063.9|110013.9|110066.4|110016.4|110063.9|110013.9|9
1730769190000|2024-11-05 01:13:10|110064|110014|110062.9|110012.9|110064|110014|110059.5|110009.5|15
1730769200000|2024-11-05 01:13:20|110063.9|110013.9|110065.3|110015.3|110065.9|110015.9|110063.5|110013.5|18
1730769210000|2024-11-05 01:13:30|110064.4|110014.4|110058.6|110008.6|110064.4|110014.4|110048.5|109998.5|33
1730769220000|2024-11-05 01:13:40|110059.8|110009.8|110061.2|110011.2|110062.1|110012.1|110059.8|110009.8|13
1730769230000|2024-11-05 01:13:50|110061.1|110011.1|110058.2|110008.2|110062.5|110012.5|110053.7|110003.7|31
1730769240000|2024-11-05 01:14:00|110057.9|110007.9|110059.4|110009.4|110060.4|110010.4|110053.5|110003.5|17
1730769250000|2024-11-05 01:14:10|110059.6|110009.6|110059.5|110009.5|110059.6|110009.6|110059.4|110009.4|4
1730769260000|2024-11-05 01:14:20|110059.1|110009.1|110058|110008|110060.7|110010.7|110052.6|110002.6|53
1730769270000|2024-11-05 01:14:30|110057.4|110007.4|110052.8|110002.8|110058.2|110008.2|110051.9|110001.9|25
1730769280000|2024-11-05 01:14:40|110051.9|110001.9|110052.7|110002.7|110052.9|110002.9|110051.9|110001.9|9
1730769290000|2024-11-05 01:14:50|110052.8|110002.8|110054.9|110004.9|110059.1|110009.1|110050.7|110000.7|18
1730769300000|2024-11-05 01:15:00|110055.1|110005.1|110050.9|110000.9|110055.1|110005.1|110045|109995|51
1730769310000|2024-11-05 01:15:10|110052.3|110002.3|110050.2|110000.2|110052.8|110002.8|110046.9|109996.9|26
1730769320000|2024-11-05 01:15:20|110050.3|110000.3|110052.7|110002.7|110054|110004|110048|109998|22
1730769330000|2024-11-05 01:15:30|110053|110003|110054.7|110004.7|110054.7|110004.7|110052.7|110002.7|9
1730769340000|2024-11-05 01:15:40|110055.9|110005.9|110067.3|110017.3|110068.4|110018.4|110055.9|110005.9|21
1730769350000|2024-11-05 01:15:50|110068.8|110018.8|110070.4|110020.4|110072.3|110022.3|110067.4|110017.4|12
1730769360000|2024-11-05 01:16:00|110070.5|110020.5|110072.7|110022.7|110073.4|110023.4|110070.5|110020.5|17
1730769370000|2024-11-05 01:16:10|110072.6|110022.6|110073.4|110023.4|110075.1|110025.1|110071.6|110021.6|16
1730769380000|2024-11-05 01:16:20|110073.6|110023.6|110071.7|110021.7|110075.5|110025.5|110071.5|110021.5|16
1730769390000|2024-11-05 01:16:30|110071.6|110021.6|110070.4|110020.4|110072.9|110022.9|110070.4|110020.4|13
1730769400000|2024-11-05 01:16:40|110070.2|110020.2|110076.4|110026.4|110076.9|110026.9|110069.9|110019.9|14
1730769410000|2024-11-05 01:16:50|110075.1|110025.1|110075|110025|110076.9|110026.9|110072.9|110022.9|21
1730769420000|2024-11-05 01:17:00|110074.9|110024.9|110073.3|110023.3|110075.3|110025.3|110072.7|110022.7|33
1730769430000|2024-11-05 01:17:10|110074.4|110024.4|110075.3|110025.3|110075.7|110025.7|110072.9|110022.9|11
1730769440000|2024-11-05 01:17:20|110075.5|110025.5|110079.6|110029.6|110079.6|110029.6|110072.7|110022.7|21
1730769450000|2024-11-05 01:17:30|110079.8|110029.8|110076|110026|110082.2|110032.2|110076|110026|19
1730769460000|2024-11-05 01:17:40|110075.8|110025.8|110079.2|110029.2|110079.2|110029.2|110074.7|110024.7|16
1730769470000|2024-11-05 01:17:50|110079.7|110029.7|110080.1|110030.1|110081.5|110031.5|110078.3|110028.3|10
1730769480000|2024-11-05 01:18:00|110080.2|110030.2|110080.2|110030.2|110080.2|110030.2|110080.2|110030.2|1
1730769490000|2024-11-05 01:18:10|110081.3|110031.3|110085.9|110035.9|110093|110043|110081.3|110031.3|36
1730769500000|2024-11-05 01:18:20|110087.2|110037.2|110088.6|110038.6|110089.6|110039.6|110086.4|110036.4|19
1730769510000|2024-11-05 01:18:30|110088.8|110038.8|110088.9|110038.9|110089.2|110039.2|110088.7|110038.7|9
1730769520000|2024-11-05 01:18:40|110089.1|110039.1|110086.6|110036.6|110089.7|110039.7|110083.6|110033.6|15
1730769530000|2024-11-05 01:18:50|110085.6|110035.6|110076.6|110026.6|110085.6|110035.6|110076.1|110026.1|27
1730769540000|2024-11-05 01:19:00|110076|110026|110079.8|110029.8|110081.7|110031.7|110075.9|110025.9|23
1730769550000|2024-11-05 01:19:10|110080.6|110030.6|110083.4|110033.4|110086.6|110036.6|110080.2|110030.2|14
1730769560000|2024-11-05 01:19:20|110083.5|110033.5|110092.3|110042.3|110093.4|110043.4|110083.5|110033.5|30
1730769570000|2024-11-05 01:19:30|110094|110044|110096|110046|110097.4|110047.4|110094|110044|9
1730769580000|2024-11-05 01:19:40|110095.2|110045.2|110090.9|110040.9|110095.2|110045.2|110090.8|110040.8|8
1730769590000|2024-11-05 01:19:50|110092.2|110042.2|110094.6|110044.6|110094.6|110044.6|110092.2|110042.2|10
1730769600000|2024-11-05 01:20:00|110094.5|110044.5|110092.8|110042.8|110094.5|110044.5|110084.4|110034.4|26
1730769610000|2024-11-05 01:20:10|110093.1|110043.1|110102.3|110052.3|110102.3|110052.3|110093.1|110043.1|23
1730769620000|2024-11-05 01:20:20|110102.5|110052.5|110105.2|110055.2|110106.4|110056.4|110098.6|110048.6|26
1730769630000|2024-11-05 01:20:30|110105.5|110055.5|110100.7|110050.7|110105.5|110055.5|110100.7|110050.7|12
1730769640000|2024-11-05 01:20:40|110100.3|110050.3|110100.4|110050.4|110103.2|110053.2|110098.3|110048.3|21
1730769650000|2024-11-05 01:20:50|110099.6|110049.6|110099.5|110049.5|110099.9|110049.9|110097.5|110047.5|13
1730769660000|2024-11-05 01:21:00|110101.5|110051.5|110093.8|110043.8|110101.7|110051.7|110093.8|110043.8|16
1730769670000|2024-11-05 01:21:10|110093.2|110043.2|110087.4|110037.4|110124.5|110043.2|110076.3|109987.4|29
1730769680000|2024-11-05 01:21:20|110087.5|110037.5|110081.8|110031.8|110087.5|110037.5|110081.5|110031.5|28
1730769690000|2024-11-05 01:21:30|110083.3|110033.3|110084.1|110034.1|110084.4|110034.4|110082.2|110032.2|9
1730769700000|2024-11-05 01:21:40|110085.8|110035.8|110087.1|110037.1|110089.4|110039.4|110084.2|110034.2|33
1730769710000|2024-11-05 01:21:50|110087|110037|110082.4|110032.4|110087|110037|110082.4|110032.4|35
1730769720000|2024-11-05 01:22:00|110083.4|110033.4|110086.4|110036.4|110086.7|110036.7|110082.7|110032.7|27
1730769730000|2024-11-05 01:22:10|110087.6|110037.6|110086.4|110036.4|110087.6|110037.6|110086.4|110036.4|6
1730769740000|2024-11-05 01:22:20|110086.5|110036.5|110083.9|110033.9|110092.2|110042.2|110083.6|110033.6|23
1730769750000|2024-11-05 01:22:30|110085.1|110035.1|110100.7|110050.7|110111.1|110061.1|110085.1|110035.1|20
1730769760000|2024-11-05 01:22:40|110099.5|110049.5|110101.3|110051.3|110101.3|110051.3|110098.6|110048.6|17
1730769770000|2024-11-05 01:22:50|110101.1|110051.1|110100.7|110050.7|110102|110052|110100.6|110050.6|8
1730769780000|2024-11-05 01:23:00|110099.5|110049.5|110099|110049|110100.3|110050.3|110098.8|110048.8|10
1730769790000|2024-11-05 01:23:10|110098.9|110048.9|110084.8|110034.8|110099|110049|110081.9|110031.9|21
1730769800000|2024-11-05 01:23:20|110085.5|110035.5|110089.2|110039.2|110090|110040|110085.5|110035.5|11
1730769810000|2024-11-05 01:23:30|110089.3|110039.3|110088.5|110038.5|110089.3|110039.3|110088.5|110038.5|7
1730769820000|2024-11-05 01:23:40|110088.4|110038.4|110080.7|110030.7|110088.4|110038.4|110079.4|110029.4|24
1730769830000|2024-11-05 01:23:50|110079.6|110029.6|110079.1|110029.1|110080.5|110030.5|110076.8|110026.8|17
1730769840000|2024-11-05 01:24:00|110078.9|110028.9|110081.7|110031.7|110085.7|110035.7|110078.9|110028.9|20
1730769850000|2024-11-05 01:24:10|110081.9|110031.9|110085.1|110035.1|110085.7|110035.7|110081.8|110031.8|17
1730769860000|2024-11-05 01:24:20|110085.2|110035.2|110088.2|110038.2|110090.9|110040.9|110084.1|110034.1|27
1730769870000|2024-11-05 01:24:30|110086.8|110036.8|110084.7|110034.7|110086.8|110036.8|110083.8|110033.8|15
1730769880000|2024-11-05 01:24:40|110085.9|110035.9|110085|110035|110085.9|110035.9|110083.9|110033.9|17
1730769890000|2024-11-05 01:24:50|110085.6|110035.6|110091.8|110041.8|110092.2|110042.2|110084.8|110034.8|16
1730769900000|2024-11-05 01:25:00|110092.5|110042.5|110090.5|110040.5|110093.2|110043.2|110090|110040|11
1730769910000|2024-11-05 01:25:10|110091.1|110041.1|110091.2|110041.2|110092.6|110042.6|110089.6|110039.6|17
1730769920000|2024-11-05 01:25:20|110091.9|110041.9|110086.5|110036.5|110092.1|110042.1|110081.9|110031.9|31
1730769930000|2024-11-05 01:25:30|110088|110038|110081.8|110031.8|110088|110038|110081.2|110031.2|14
1730769940000|2024-11-05 01:25:40|110080.2|110030.2|110078.7|110028.7|110081.4|110031.4|110078.7|110028.7|17
1730769950000|2024-11-05 01:25:50|110078.4|110028.4|110080|110030|110083.4|110033.4|110077.7|110027.7|17
1730769960000|2024-11-05 01:26:00|110080.1|110030.1|110079.9|110029.9|110080.8|110030.8|110079.8|110029.8|8
1730769970000|2024-11-05 01:26:10|110080.1|110030.1|110077.2|110027.2|110080.1|110030.1|110074.7|110024.7|21
1730769980000|2024-11-05 01:26:20|110077.1|110027.1|110080.2|110030.2|110080.5|110030.5|110076.8|110026.8|34
1730769990000|2024-11-05 01:26:30|110080.5|110030.5|110080|110030|110081.9|110031.9|110078.6|110028.6|43
1730770000000|2024-11-05 01:26:40|110079.3|110029.3|110078.1|110028.1|110082.6|110032.6|110077.2|110027.2|28
1730770010000|2024-11-05 01:26:50|110078.2|110028.2|110079.3|110029.3|110079.5|110029.5|110077|110027|13
1730770020000|2024-11-05 01:27:00|110079.6|110029.6|110071.8|110021.8|110079.6|110029.6|110071.8|110021.8|17
1730770030000|2024-11-05 01:27:10|110072.9|110022.9|110075.8|110025.8|110077.5|110027.5|110072.9|110022.9|16
1730770040000|2024-11-05 01:27:20|110075.5|110025.5|110076|110026|110076.3|110026.3|110073.5|110023.5|16
1730770050000|2024-11-05 01:27:30|110076.5|110026.5|110082.9|110032.9|110082.9|110032.9|110076.5|110026.5|10
1730770060000|2024-11-05 01:27:40|110082.8|110032.8|110081.7|110031.7|110082.8|110032.8|110081.7|110031.7|3
1730770070000|2024-11-05 01:27:50|110082.3|110032.3|110083.2|110033.2|110086.2|110036.2|110082.2|110032.2|9
1730770080000|2024-11-05 01:28:00|110083.1|110033.1|110079.5|110029.5|110086.1|110036.1|110079.4|110029.4|11
1730770090000|2024-11-05 01:28:10|110079.7|110029.7|110080.5|110030.5|110080.7|110030.7|110079.7|110029.7|7
1730770100000|2024-11-05 01:28:20|110079.3|110029.3|110077.8|110027.8|110081.5|110031.5|110077.8|110027.8|18
1730770110000|2024-11-05 01:28:30|110078|110028|110074.9|110024.9|110078|110028|110074.6|110024.6|19
1730770120000|2024-11-05 01:28:40|110074.8|110024.8|110070.2|110020.2|110074.8|110024.8|110069.9|110019.9|21
1730770130000|2024-11-05 01:28:50|110070.3|110020.3|110071|110021|110072.1|110022.1|110068.4|110018.4|18
1730770140000|2024-11-05 01:29:00|110070.7|110020.7|110070.9|110020.9|110070.9|110020.9|110069|110019|10
1730770150000|2024-11-05 01:29:10|110070.8|110020.8|110071.8|110021.8|110073.6|110023.6|110069.3|110019.3|20
1730770160000|2024-11-05 01:29:20|110071.7|110021.7|110072|110022|110072|110022|110071.7|110021.7|8
1730770170000|2024-11-05 01:29:30|110072.1|110022.1|110072.2|110022.2|110072.3|110022.3|110072.1|110022.1|3
1730770180000|2024-11-05 01:29:40|110072.3|110022.3|110070.9|110020.9|110072.3|110022.3|110070.9|110020.9|4
1730770190000|2024-11-05 01:29:50|110070.6|110020.6|110070.6|110020.6|110070.6|110020.6|110070.5|110020.5|3
1730770200000|2024-11-05 01:30:00|110071.9|110021.9|110066.2|110016.2|110072.7|110022.7|110061.2|110011.2|34
1730770210000|2024-11-05 01:30:10|110066.4|110016.4|110067.7|110017.7|110074.1|110024.1|110065.9|110015.9|14
1730770220000|2024-11-05 01:30:20|110069|110019|110071.4|110021.4|110073.8|110023.8|110067.3|110017.3|38
1730770230000|2024-11-05 01:30:30|110071.2|110021.2|110068.2|110018.2|110073.1|110023.1|110068.2|110018.2|39
1730770240000|2024-11-05 01:30:40|110067.3|110017.3|110066.9|110016.9|110067.3|110017.3|110066.7|110016.7|6
1730770250000|2024-11-05 01:30:50|110066.8|110016.8|110069.5|110019.5|110070.5|110020.5|110066.5|110016.5|17
1730770260000|2024-11-05 01:31:00|110069.4|110019.4|110069.3|110019.3|110069.4|110019.4|110069.2|110019.2|5
1730770270000|2024-11-05 01:31:10|110069.4|110019.4|110072.7|110022.7|110073.8|110023.8|110068.7|110018.7|14
1730770280000|2024-11-05 01:31:20|110072.4|110022.4|110071|110021|110072.4|110022.4|110070.9|110020.9|18
1730770290000|2024-11-05 01:31:30|110071.2|110021.2|110071.6|110021.6|110071.7|110021.7|110071.1|110021.1|7
1730770300000|2024-11-05 01:31:40|110071.2|110021.2|110068.2|110018.2|110071.2|110021.2|110067.7|110017.7|15
1730770310000|2024-11-05 01:31:50|110068|110018|110063.1|110013.1|110068|110018|110063.1|110013.1|18
1730770320000|2024-11-05 01:32:00|110062.6|110012.6|110060.3|110010.3|110065.4|110015.4|110059.7|110009.7|24
1730770330000|2024-11-05 01:32:10|110058.9|110008.9|110048|109998|110059.3|110009.3|110046.9|109996.9|44
1730770340000|2024-11-05 01:32:20|110048.1|109998.1|110045.2|109995.2|110048.1|109998.1|110045.2|109995.2|15
1730770350000|2024-11-05 01:32:30|110044.8|109994.8|110045.2|109995.2|110047.8|109997.8|110044|109994|33
1730770360000|2024-11-05 01:32:40|110044|109994|110042.4|109992.4|110047|109997|110042|109992|47
1730770370000|2024-11-05 01:32:50|110042.2|109992.2|110034.2|109984.2|110042.6|109992.6|110032.5|109982.5|36
1730770380000|2024-11-05 01:33:00|110034.7|109984.7|110040.4|109990.4|110042.8|109992.8|110033.6|109983.6|31
1730770390000|2024-11-05 01:33:10|110038.3|109988.3|110043.1|109993.1|110044.9|109994.9|110038.1|109988.1|32
1730770400000|2024-11-05 01:33:20|110043.8|109993.8|110046.4|109996.4|110046.8|109996.8|110043.6|109993.6|22
1730770410000|2024-11-05 01:33:30|110046.5|109996.5|110046.5|109996.5|110046.7|109996.7|110046.3|109996.3|10
1730770420000|2024-11-05 01:33:40|110046.6|109996.6|110048.7|109998.7|110048.7|109998.7|110044.3|109994.3|20
1730770430000|2024-11-05 01:33:50|110048.4|109998.4|110051.6|110001.6|110051.7|110001.7|110048.4|109998.4|16
1730770440000|2024-11-05 01:34:00|110051|110001|110053.4|110003.4|110053.4|110003.4|110048.7|109998.7|18
1730770450000|2024-11-05 01:34:10|110051.8|110001.8|110054.8|110004.8|110056.6|110006.6|110051.8|110001.8|32
1730770460000|2024-11-05 01:34:20|110054.2|110004.2|110057.6|110007.6|110057.6|110007.6|110053.4|110003.4|15
1730770470000|2024-11-05 01:34:30|110057.5|110007.5|110057.4|110007.4|110059|110009|110056.7|110006.7|19
1730770480000|2024-11-05 01:34:40|110057.1|110007.1|110055.5|110005.5|110058.1|110008.1|110055.5|110005.5|10
1730770490000|2024-11-05 01:34:50|110055.1|110005.1|110059.8|110009.8|110059.8|110009.8|110054.8|110004.8|9
1730770500000|2024-11-05 01:35:00|110059.4|110009.4|110060|110010|110062.1|110012.1|110053.8|110003.8|51
1730770510000|2024-11-05 01:35:10|110060.1|110010.1|110061|110011|110062.3|110012.3|110059.3|110009.3|21
1730770520000|2024-11-05 01:35:20|110060.8|110010.8|110059.2|110009.2|110062.7|110012.7|110055.8|110005.8|51
1730770530000|2024-11-05 01:35:30|110059.5|110009.5|110059.1|110009.1|110062.4|110012.4|110057.7|110007.7|37
1730770540000|2024-11-05 01:35:40|110060.6|110010.6|110059.2|110009.2|110064.4|110014.4|110056.4|110006.4|28
1730770550000|2024-11-05 01:35:50|110058.8|110008.8|110058.6|110008.6|110065.4|110015.4|110055.6|110005.6|34
1730770560000|2024-11-05 01:36:00|110061|110011|110059.7|110009.7|110062.5|110012.5|110055.3|110005.3|34
1730770570000|2024-11-05 01:36:10|110059.8|110009.8|110068.8|110018.8|110068.8|110018.8|110059.8|110009.8|17
1730770580000|2024-11-05 01:36:20|110070.5|110020.5|110070.5|110020.5|110074.9|110024.9|110070.5|110020.5|32
1730770590000|2024-11-05 01:36:30|110070.6|110020.6|110079|110029|110079.1|110029.1|110070.6|110020.6|12
1730770600000|2024-11-05 01:36:40|110077.4|110027.4|110078.1|110028.1|110078.8|110028.8|110074.8|110024.8|27
1730770610000|2024-11-05 01:36:50|110078|110028|110080.2|110030.2|110083.2|110033.2|110078|110028|14
1730770620000|2024-11-05 01:37:00|110080.1|110030.1|110080.3|110030.3|110080.3|110030.3|110079.6|110029.6|7
1730770630000|2024-11-05 01:37:10|110080.4|110030.4|110079.9|110029.9|110080.8|110030.8|110079.7|110029.7|8
1730770640000|2024-11-05 01:37:20|110080|110030|110084.1|110034.1|110085.8|110035.8|110080|110030|27
1730770650000|2024-11-05 01:37:30|110084.3|110034.3|110083|110033|110085.7|110035.7|110081.1|110031.1|29
1730770660000|2024-11-05 01:37:40|110082.9|110032.9|110087.6|110037.6|110088.1|110038.1|110082.8|110032.8|16
1730770670000|2024-11-05 01:37:50|110086.9|110036.9|110084.2|110034.2|110087.5|110037.5|110084.1|110034.1|12
1730770680000|2024-11-05 01:38:00|110085.3|110035.3|110081.1|110031.1|110085.3|110035.3|110077.6|110027.6|34
1730770690000|2024-11-05 01:38:10|110082.4|110032.4|110085|110035|110085|110035|110082.4|110032.4|12
1730770700000|2024-11-05 01:38:20|110085.1|110035.1|110084.9|110034.9|110085.1|110035.1|110084.1|110034.1|7
1730770710000|2024-11-05 01:38:30|110083.9|110033.9|110078.7|110028.7|110083.9|110033.9|110077.4|110027.4|24
1730770720000|2024-11-05 01:38:40|110080|110030|110076.7|110026.7|110080.1|110030.1|110075.3|110025.3|22
1730770730000|2024-11-05 01:38:50|110076.6|110026.6|110073.4|110023.4|110076.8|110026.8|110072.8|110022.8|14
1730770740000|2024-11-05 01:39:00|110073.3|110023.3|110072.1|110022.1|110073.3|110023.3|110071.9|110021.9|11
1730770750000|2024-11-05 01:39:10|110071.5|110021.5|110068.7|110018.7|110073.6|110023.6|110066|110016|19
1730770760000|2024-11-05 01:39:20|110068.8|110018.8|110071|110021|110072.4|110022.4|110068.7|110018.7|12
1730770770000|2024-11-05 01:39:30|110071.1|110021.1|110064|110014|110071.1|110021.1|110060|110010|24
1730770780000|2024-11-05 01:39:40|110062.4|110012.4|110055.8|110005.8|110068.8|110018.8|110053.2|110003.2|22
1730770790000|2024-11-05 01:39:50|110056.2|110006.2|110057|110007|110057.1|110007.1|110056.2|110006.2|6
1730770800000|2024-11-05 01:40:00|110057.1|110007.1|110059|110009|110059.6|110009.6|110057.1|110007.1|9
1730770810000|2024-11-05 01:40:10|110058.7|110008.7|110047.4|109997.4|110058.7|110008.7|110044.1|109994.1|25
1730770820000|2024-11-05 01:40:20|110046.8|109996.8|110044.3|109994.3|110053.8|110003.8|110043.9|109993.9|27
1730770830000|2024-11-05 01:40:30|110044.1|109994.1|110040.3|109990.3|110049.3|109999.3|110040.1|109990.1|30
1730770840000|2024-11-05 01:40:40|110040.1|109990.1|110038.5|109988.5|110040.1|109990.1|110038.5|109988.5|11
1730770850000|2024-11-05 01:40:50|110038.6|109988.6|110042|109992|110046|109996|110038.6|109988.6|14
1730770860000|2024-11-05 01:41:00|110045.6|109995.6|110033.9|109983.9|110049.1|109999.1|110032.6|109982.6|34
1730770870000|2024-11-05 01:41:10|110033.8|109983.8|110034.8|109984.8|110038.6|109988.6|110032.1|109982.1|19
1730770880000|2024-11-05 01:41:20|110034.7|109984.7|110032.6|109982.6|110035.8|109985.8|110028|109978|21
1730770890000|2024-11-05 01:41:30|110032.8|109982.8|110033.6|109983.6|110035|109985|110032.5|109982.5|16
1730770900000|2024-11-05 01:41:40|110033.1|109983.1|110025.1|109975.1|110033.2|109983.2|110022.7|109972.7|26
1730770910000|2024-11-05 01:41:50|110025.6|109975.6|110028.6|109978.6|110029|109979|110025.6|109975.6|9
1730770920000|2024-11-05 01:42:00|110025.6|109975.6|110024.6|109974.6|110027.1|109977.1|110022.7|109972.7|26
1730770930000|2024-11-05 01:42:10|110024.5|109974.5|110025|109975|110030.9|109980.9|110024.5|109974.5|18
1730770940000|2024-11-05 01:42:20|110024.7|109974.7|110028.5|109978.5|110028.5|109978.5|110024.2|109974.2|12
1730770950000|2024-11-05 01:42:30|110027.9|109977.9|110025.8|109975.8|110030.2|109980.2|110024|109974|22
1730770960000|2024-11-05 01:42:40|110026.3|109976.3|110026.3|109976.3|110027.1|109977.1|110023.1|109973.1|18
1730770970000|2024-11-05 01:42:50|110024.2|109974.2|110023.4|109973.4|110026|109976|110022.9|109972.9|15
1730770980000|2024-11-05 01:43:00|110023.5|109973.5|110024.6|109974.6|110027.4|109977.4|110022.3|109972.3|13
1730770990000|2024-11-05 01:43:10|110024.4|109974.4|110020.8|109970.8|110025.1|109975.1|110020.8|109970.8|8
1730771000000|2024-11-05 01:43:20|110023.4|109973.4|110023.2|109973.2|110023.4|109973.4|110021.3|109971.3|9
1730771010000|2024-11-05 01:43:30|110023.3|109973.3|110022.5|109972.5|110023.9|109973.9|110018.4|109968.4|7
1730771020000|2024-11-05 01:43:40|110022.7|109972.7|110023.6|109973.6|110023.6|109973.6|110022.7|109972.7|4
1730771030000|2024-11-05 01:43:50|110024|109974|110022.9|109972.9|110025.2|109975.2|110022.8|109972.8|8
1730771040000|2024-11-05 01:44:00|110022.7|109972.7|110023.5|109973.5|110024.3|109974.3|110022.7|109972.7|8
1730771050000|2024-11-05 01:44:10|110022.6|109972.6|110021.4|109971.4|110027.4|109977.4|110021.4|109971.4|10
1730771060000|2024-11-05 01:44:20|110021.5|109971.5|110023|109973|110023.1|109973.1|110021.5|109971.5|4
1730771070000|2024-11-05 01:44:30|110022.1|109972.1|110021.5|109971.5|110022.5|109972.5|110021.5|109971.5|4
1730771080000|2024-11-05 01:44:40|110020.6|109970.6|110021.3|109971.3|110021.9|109971.9|110020.6|109970.6|5
1730771090000|2024-11-05 01:44:50|110021.5|109971.5|110020.7|109970.7|110021.5|109971.5|110020.7|109970.7|5
1730771100000|2024-11-05 01:45:00|110020.6|109970.6|110015.2|109965.2|110031.1|109981.1|110014.2|109964.2|34
1730771110000|2024-11-05 01:45:10|110015.8|109965.8|110010.6|109960.6|110015.8|109965.8|110010.6|109960.6|15
1730771120000|2024-11-05 01:45:20|110011.8|109961.8|110013.7|109963.7|110014.1|109964.1|110011.4|109961.4|9
1730771130000|2024-11-05 01:45:30|110012.5|109962.5|110014.7|109964.7|110015.1|109965.1|110010|109960|25
1730771140000|2024-11-05 01:45:40|110013.6|109963.6|110010|109960|110015.3|109965.3|110009.7|109959.7|14
1730771150000|2024-11-05 01:45:50|110008.5|109958.5|110008.9|109958.9|110008.9|109958.9|110008.4|109958.4|8
1730771160000|2024-11-05 01:46:00|110008.8|109958.8|110006.2|109956.2|110010.2|109960.2|110005.1|109955.1|11
1730771170000|2024-11-05 01:46:10|110006.7|109956.7|110006.9|109956.9|110006.9|109956.9|110006.1|109956.1|7
1730771180000|2024-11-05 01:46:20|110007|109957|110006.3|109956.3|110007.1|109957.1|110006.3|109956.3|8
1730771190000|2024-11-05 01:46:30|110006.2|109956.2|110008.1|109958.1|110008.1|109958.1|110006.2|109956.2|2
1730771200000|2024-11-05 01:46:40|110007.8|109957.8|110004.9|109954.9|110007.8|109957.8|110002.6|109952.6|13
1730771210000|2024-11-05 01:46:50|110004.8|109954.8|110004.9|109954.9|110005.3|109955.3|110003.3|109953.3|6
1730771220000|2024-11-05 01:47:00|110005|109955|109993|109943|110006.6|109956.6|109983.7|109933.7|21
1730771230000|2024-11-05 01:47:10|109992.5|109942.5|109986.1|109936.1|109992.5|109942.5|109986.1|109936.1|17
1730771240000|2024-11-05 01:47:20|109985.9|109935.9|109986.3|109936.3|109986.3|109936.3|109985.9|109935.9|3
1730771250000|2024-11-05 01:47:30|109986.4|109936.4|109991.5|109941.5|110001|109951|109986.3|109936.3|19
1730771260000|2024-11-05 01:47:40|109989.6|109939.6|109988.2|109938.2|109991.7|109941.7|109988|109938|20
1730771270000|2024-11-05 01:47:50|109988.1|109938.1|109990.9|109940.9|109996.7|109946.7|109987.7|109937.7|17
1730771280000|2024-11-05 01:48:00|109991.3|109941.3|109988.1|109938.1|109991.3|109941.3|109988|109938|11
1730771290000|2024-11-05 01:48:10|109988.2|109938.2|109990.5|109940.5|109990.6|109940.6|109987.9|109937.9|12
1730771300000|2024-11-05 01:48:20|109990.3|109940.3|110012.8|109962.8|110022.5|109972.5|109990.3|109940.3|15
1730771310000|2024-11-05 01:48:30|110018.1|109968.1|110009.4|109959.4|110018.1|109968.1|110004.1|109954.1|22
1730771320000|2024-11-05 01:48:40|110006.1|109956.1|109997.9|109947.9|110006.1|109956.1|109997.1|109947.1|20
1730771330000|2024-11-05 01:48:50|109998|109948|109998.4|109948.4|109998.5|109948.5|109998|109948|6
1730771340000|2024-11-05 01:49:00|109998.3|109948.3|110003.4|109953.4|110004.6|109954.6|109992|109942|23
1730771350000|2024-11-05 01:49:10|110002.8|109952.8|109999.4|109949.4|110049.5|109955.4|109995.2|109911.4|26
1730771360000|2024-11-05 01:49:20|109999.3|109949.3|110001.6|109951.6|110049.4|109953.9|109997.3|109911.4|19
1730771370000|2024-11-05 01:49:30|110006.1|109956.1|109999.8|109949.8|110006.1|109956.1|109997.9|109947.9|14
1730771380000|2024-11-05 01:49:40|109999.3|109949.3|110043.1|109914.9|110049.6|109961.3|109994.3|109912|39
1730771390000|2024-11-05 01:49:50|110003.9|109953.9|109983.7|109933.7|110003.9|109953.9|109983.7|109933.7|23
1730771400000|2024-11-05 01:50:00|109983.8|109933.8|109989.2|109939.2|109995.7|109945.7|109983.8|109933.8|17
1730771410000|2024-11-05 01:50:10|109988.9|109938.9|109987.4|109937.4|109988.9|109938.9|109985.3|109935.3|14
1730771420000|2024-11-05 01:50:20|109987.6|109937.6|109987.9|109937.9|109987.9|109937.9|109987.5|109937.5|7
1730771430000|2024-11-05 01:50:30|109987.8|109937.8|109989.5|109939.5|109989.6|109939.6|109987.8|109937.8|7
1730771440000|2024-11-05 01:50:40|109989.7|109939.7|109989|109939|109991|109941|109988.8|109938.8|10
1730771450000|2024-11-05 01:50:50|109988.9|109938.9|109990.8|109940.8|109991|109941|109988.7|109938.7|15
1730771460000|2024-11-05 01:51:00|109990.7|109940.7|109991.3|109941.3|109991.4|109941.4|109990.1|109940.1|8
1730771470000|2024-11-05 01:51:10|109991.1|109941.1|109989.1|109939.1|110040.3|109951|109987.1|109907.2|29
1730771480000|2024-11-05 01:51:20|109989.2|109939.2|109989.4|109939.4|109989.4|109939.4|109989.1|109939.1|6
1730771490000|2024-11-05 01:51:30|109989.3|109939.3|109988.7|109938.7|109994.5|109944.5|109988.6|109938.6|25
1730771500000|2024-11-05 01:51:40|109988.6|109938.6|109992.6|109942.6|109997.9|109947.9|109988.6|109938.6|18
1730771510000|2024-11-05 01:51:50|109990.8|109940.8|109995|109945|109995.5|109945.5|109989|109939|30
1730771520000|2024-11-05 01:52:00|109995.6|109945.6|109998|109948|109999.1|109949.1|109992.2|109942.2|46
1730771530000|2024-11-05 01:52:10|109999.1|109949.1|110010.5|109960.5|110013.8|109963.8|109995.9|109945.9|38
1730771540000|2024-11-05 01:52:20|110011.6|109961.6|110011.2|109961.2|110015.9|109965.9|110006.4|109956.4|41
1730771550000|2024-11-05 01:52:30|110011.3|109961.3|110008.7|109958.7|110011.3|109961.3|110008.7|109958.7|9
1730771560000|2024-11-05 01:52:40|110008.8|109958.8|110008.5|109958.5|110010.6|109960.6|110006|109956|24
1730771570000|2024-11-05 01:52:50|110008.6|109958.6|110006.1|109956.1|110011.8|109961.8|110006|109956|41
1730771580000|2024-11-05 01:53:00|110006|109956|110008.4|109958.4|110009.3|109959.3|109997.4|109947.4|30
1730771590000|2024-11-05 01:53:10|110008.6|109958.6|110007.9|109957.9|110008.6|109958.6|110007.6|109957.6|10
1730771600000|2024-11-05 01:53:20|110008|109958|110008.5|109958.5|110008.5|109958.5|110008|109958|2
1730771610000|2024-11-05 01:53:30|110008.3|109958.3|110006.3|109956.3|110008.3|109958.3|110001.2|109951.2|13
1730771620000|2024-11-05 01:53:40|110006.2|109956.2|109989.2|109939.2|110006.6|109956.6|109989.2|109939.2|22
1730771630000|2024-11-05 01:53:50|109989.3|109939.3|109993.1|109943.1|110002.8|109952.8|109989.3|109939.3|25
1730771640000|2024-11-05 01:54:00|109995|109945|109995.4|109945.4|109997.5|109947.5|109995|109945|24
1730771650000|2024-11-05 01:54:10|109995.2|109945.2|109994.7|109944.7|109996.3|109946.3|109993.1|109943.1|24
1730771660000|2024-11-05 01:54:20|109993.8|109943.8|109989.8|109939.8|109994.4|109944.4|109989.6|109939.6|12
1730771670000|2024-11-05 01:54:30|109989.7|109939.7|109989.7|109939.7|109989.9|109939.9|109989.7|109939.7|8
1730771680000|2024-11-05 01:54:40|109989.6|109939.6|110000.7|109950.7|110001.5|109951.5|109989.6|109939.6|33
1730771690000|2024-11-05 01:54:50|110000.6|109950.6|110000.3|109950.3|110001.5|109951.5|109997.8|109947.8|34
1730771700000|2024-11-05 01:55:00|110001.6|109951.6|110007|109957|110012.1|109962.1|110001.6|109951.6|41
1730771710000|2024-11-05 01:55:10|110006.7|109956.7|110008|109958|110014.3|109964.3|110005.8|109955.8|41
1730771720000|2024-11-05 01:55:20|110008.7|109958.7|110005.1|109955.1|110008.7|109958.7|109999|109949|30
1730771730000|2024-11-05 01:55:30|110005.3|109955.3|110003.7|109953.7|110009|109959|110003|109953|29
1730771740000|2024-11-05 01:55:40|109998.6|109948.6|110004.3|109954.3|110006.3|109956.3|109997.3|109947.3|40
1730771750000|2024-11-05 01:55:50|110004.4|109954.4|110007.2|109957.2|110008.8|109958.8|110004.4|109954.4|24
1730771760000|2024-11-05 01:56:00|110007.1|109957.1|109996.9|109946.9|110007.1|109957.1|109992|109942|39
1730771770000|2024-11-05 01:56:10|109997.2|109947.2|109998.4|109948.4|109999.1|109949.1|109995.2|109945.2|21
1730771780000|2024-11-05 01:56:20|109998.3|109948.3|109993.1|109943.1|109998.4|109948.4|109991.9|109941.9|21
1730771790000|2024-11-05 01:56:30|109994.7|109944.7|109991.2|109941.2|109994.7|109944.7|109989.7|109939.7|38
1730771800000|2024-11-05 01:56:40|109990.9|109940.9|109990|109940|109991.4|109941.4|109990|109940|14
1730771810000|2024-11-05 01:56:50|109989.7|109939.7|109992.3|109942.3|109992.8|109942.8|109987.7|109937.7|19
1730771820000|2024-11-05 01:57:00|109989|109939|109989.6|109939.6|109989.6|109939.6|109988.6|109938.6|8
1730771830000|2024-11-05 01:57:10|109989.5|109939.5|109989.8|109939.8|109991|109941|109988.4|109938.4|14
1730771840000|2024-11-05 01:57:20|109990.1|109940.1|109990.6|109940.6|109993.5|109943.5|109989.5|109939.5|16
1730771850000|2024-11-05 01:57:30|109991.4|109941.4|109992.9|109942.9|109993.7|109943.7|109989.7|109939.7|24
1730771860000|2024-11-05 01:57:40|109992.8|109942.8|109994.2|109944.2|109994.2|109944.2|109991.8|109941.8|14
1730771870000|2024-11-05 01:57:50|109994.5|109944.5|109998.2|109948.2|109998.2|109948.2|109994|109944|41
1730771880000|2024-11-05 01:58:00|109998.4|109948.4|109993.1|109943.1|110000.4|109950.4|109989.2|109939.2|45
1730771890000|2024-11-05 01:58:10|109992.5|109942.5|109997.1|109947.1|109997.7|109947.7|109991.4|109941.4|46
1730771900000|2024-11-05 01:58:20|109997.3|109947.3|109998.3|109948.3|110008.7|109958.7|109996.7|109946.7|33
1730771910000|2024-11-05 01:58:30|109996.5|109946.5|109995.6|109945.6|109998.6|109948.6|109995.6|109945.6|17
1730771920000|2024-11-05 01:58:40|109996|109946|109997.6|109947.6|110004.9|109954.9|109995.2|109945.2|44
1730771930000|2024-11-05 01:58:50|109997.3|109947.3|109997.9|109947.9|109998.2|109948.2|109992.3|109942.3|51
1730771940000|2024-11-05 01:59:00|109996.9|109946.9|109995.4|109945.4|109996.9|109946.9|109994.6|109944.6|15
1730771950000|2024-11-05 01:59:10|109995.7|109945.7|109995.9|109945.9|109999.7|109949.7|109993.5|109943.5|46
1730771960000|2024-11-05 01:59:20|109996.2|109946.2|109994.9|109944.9|109998.5|109948.5|109993.5|109943.5|36
1730771970000|2024-11-05 01:59:30|109994.8|109944.8|109996.9|109946.9|109997.8|109947.8|109989.9|109939.9|24
1730771980000|2024-11-05 01:59:40|109996.8|109946.8|109996.6|109946.6|109996.9|109946.9|109996.6|109946.6|4
1730771990000|2024-11-05 01:59:50|109996.9|109946.9|109996.5|109946.5|109996.9|109946.9|109996.5|109946.5|7
1730772000000|2024-11-05 02:00:00|109994.8|109944.8|109991.9|109941.9|109996|109946|109984.6|109934.6|49
1730772010000|2024-11-05 02:00:10|109991.6|109941.6|109991|109941|109994.2|109944.2|109988.7|109938.7|44
1730772020000|2024-11-05 02:00:20|109990.7|109940.7|109990.7|109940.7|109991.8|109941.8|109988.6|109938.6|39
1730772030000|2024-11-05 02:00:30|109990.1|109940.1|109991.2|109941.2|109991.9|109941.9|109988.1|109938.1|37
1730772040000|2024-11-05 02:00:40|109989.9|109939.9|109995.7|109945.7|109998.5|109948.5|109987.9|109937.9|42
1730772050000|2024-11-05 02:00:50|109995.5|109945.5|109997.4|109947.4|110003.9|109953.9|109995.5|109945.5|36
1730772060000|2024-11-05 02:01:00|109998.2|109948.2|109994.3|109944.3|110003.2|109953.2|109992.1|109942.1|41
1730772070000|2024-11-05 02:01:10|109994.8|109944.8|110000.8|109950.8|110039.6|109950.8|109994.6|109914.3|31
1730772080000|2024-11-05 02:01:20|110000.9|109950.9|110004.5|109954.5|110004.5|109954.5|110000.9|109950.9|9
1730772090000|2024-11-05 02:01:30|110004.1|109954.1|109998.7|109948.7|110004.1|109954.1|109997.7|109947.7|30
1730772100000|2024-11-05 02:01:40|109998.8|109948.8|109999.7|109949.7|110001.7|109951.7|109996.7|109946.7|30
1730772110000|2024-11-05 02:01:50|109999.5|109949.5|109991|109941|109999.5|109949.5|109990.3|109940.3|36
1730772120000|2024-11-05 02:02:00|109989.8|109939.8|109985.8|109935.8|109994|109944|109985|109935|45
1730772130000|2024-11-05 02:02:10|109987.2|109937.2|109988.3|109938.3|109989.4|109939.4|109983.5|109933.5|50
1730772140000|2024-11-05 02:02:20|109988.1|109938.1|109988.3|109938.3|109989.3|109939.3|109983|109933|55
1730772150000|2024-11-05 02:02:30|109985.5|109935.5|109985.1|109935.1|109989.3|109939.3|109982.7|109932.7|42
1730772160000|2024-11-05 02:02:40|109985|109935|109990.5|109940.5|109990.5|109940.5|109981.8|109931.8|16
1730772170000|2024-11-05 02:02:50|109983.9|109933.9|109988.8|109938.8|109989|109939|109981.6|109931.6|51
1730772180000|2024-11-05 02:03:00|109987.6|109937.6|109983.9|109933.9|109988.9|109938.9|109981.9|109931.9|58
1730772190000|2024-11-05 02:03:10|109982.3|109932.3|109983.5|109933.5|109989.8|109939.8|109981.4|109931.4|41
1730772200000|2024-11-05 02:03:20|109986.3|109936.3|109984.2|109934.2|109986.5|109936.5|109981.6|109931.6|39
1730772210000|2024-11-05 02:03:30|109983|109933|109983.2|109933.2|109986.2|109936.2|109982|109932|28
1730772220000|2024-11-05 02:03:40|109983.3|109933.3|109987.5|109937.5|109991.2|109941.2|109983.2|109933.2|20
1730772230000|2024-11-05 02:03:50|109988.2|109938.2|109985.7|109935.7|109988.8|109938.8|109984.2|109934.2|39
1730772240000|2024-11-05 02:04:00|109986.7|109936.7|109988.5|109938.5|109988.5|109938.5|109983.1|109933.1|35
1730772250000|2024-11-05 02:04:10|109989.1|109939.1|109991.5|109941.5|109993.4|109943.4|109988.3|109938.3|33
1730772260000|2024-11-05 02:04:20|109993|109943|109993.8|109943.8|109993.8|109943.8|109993|109943|10
1730772270000|2024-11-05 02:04:30|109994.3|109944.3|109995.6|109945.6|109995.7|109945.7|109994.3|109944.3|8
1730772280000|2024-11-05 02:04:40|109995.5|109945.5|109987|109937|109996.7|109946.7|109985.9|109935.9|31
1730772290000|2024-11-05 02:04:50|109990.5|109940.5|109993.1|109943.1|109997.2|109947.2|109989.9|109939.9|23
1730772300000|2024-11-05 02:05:00|109992.6|109942.6|109993.8|109943.8|109994.3|109944.3|109991.2|109941.2|30
1730772310000|2024-11-05 02:05:10|109992.7|109942.7|109996.5|109946.5|110038.8|109954|109992|109912.7|36
1730772320000|2024-11-05 02:05:20|109995.3|109945.3|109993.9|109943.9|109997.7|109947.7|109993|109943|51
1730772330000|2024-11-05 02:05:30|109993.8|109943.8|109993.1|109943.1|109996.6|109946.6|109988.5|109938.5|44
1730772340000|2024-11-05 02:05:40|109991.8|109941.8|109994.1|109944.1|109995|109945|109990.6|109940.6|22
1730772350000|2024-11-05 02:05:50|109994.2|109944.2|109994|109944|109994.3|109944.3|109994|109944|4
1730772360000|2024-11-05 02:06:00|109993.9|109943.9|109989.6|109939.6|109993.9|109943.9|109986.7|109936.7|21
1730772370000|2024-11-05 02:06:10|109990.1|109940.1|109989.1|109939.1|109994.8|109944.8|109985.6|109935.6|55
1730772380000|2024-11-05 02:06:20|109993|109943|109984.5|109934.5|109994.1|109944.1|109983.2|109933.2|55
1730772390000|2024-11-05 02:06:30|109983.1|109933.1|109985.6|109935.6|109988.4|109938.4|109981.9|109931.9|35
1730772400000|2024-11-05 02:06:40|109986.1|109936.1|109985.5|109935.5|109986.5|109936.5|109985.4|109935.4|7
1730772410000|2024-11-05 02:06:50|109985.4|109935.4|109985.1|109935.1|109985.4|109935.4|109984.7|109934.7|7
1730772420000|2024-11-05 02:07:00|109985.4|109935.4|109983.9|109933.9|109985.9|109935.9|109982.3|109932.3|17
1730772430000|2024-11-05 02:07:10|109984|109934|109991.4|109941.4|109995.2|109945.2|109984|109934|25
1730772440000|2024-11-05 02:07:20|109990.8|109940.8|109994.8|109944.8|109997.3|109947.3|109988.5|109938.5|17
1730772450000|2024-11-05 02:07:30|109992.3|109942.3|109990.6|109940.6|109993.3|109943.3|109990.5|109940.5|5
1730772460000|2024-11-05 02:07:40|109989.7|109939.7|109996.2|109946.2|110001.7|109951.7|109989.3|109939.3|35
1730772470000|2024-11-05 02:07:50|109994.2|109944.2|109995.9|109945.9|109998|109948|109994.2|109944.2|18
1730772480000|2024-11-05 02:08:00|109996|109946|109994.1|109944.1|109996|109946|109989.8|109939.8|24
1730772490000|2024-11-05 02:08:10|109994|109944|109996.3|109946.3|110005.3|109955.3|109991.7|109941.7|18
1730772500000|2024-11-05 02:08:20|109996.2|109946.2|109996|109946|109996.2|109946.2|109996|109946|2
1730772510000|2024-11-05 02:08:30|109995.9|109945.9|109993.5|109943.5|109995.9|109945.9|109993.5|109943.5|5
1730772520000|2024-11-05 02:08:40|109992.7|109942.7|109990.7|109940.7|109996.3|109946.3|109985.1|109935.1|37
1730772530000|2024-11-05 02:08:50|109991.2|109941.2|109991.8|109941.8|109991.8|109941.8|109991.2|109941.2|7
1730772540000|2024-11-05 02:09:00|109991.6|109941.6|109990|109940|109996.7|109946.7|109987.8|109937.8|25
1730772550000|2024-11-05 02:09:10|109990.2|109940.2|109990.4|109940.4|109990.4|109940.4|109990.2|109940.2|3
1730772560000|2024-11-05 02:09:20|109990.3|109940.3|109996.9|109946.9|109999.4|109949.4|109988.1|109938.1|36
1730772570000|2024-11-05 02:09:30|109997.1|109947.1|109993|109943|109997.3|109947.3|109986.1|109936.1|18
1730772580000|2024-11-05 02:09:40|109991.6|109941.6|109988.7|109938.7|109992.8|109942.8|109986.4|109936.4|33
1730772590000|2024-11-05 02:09:50|109988.3|109938.3|109990.2|109940.2|109990.2|109940.2|109988.3|109938.3|5
1730772600000|2024-11-05 02:10:00|109990.3|109940.3|109984.6|109934.6|109990.3|109940.3|109982.2|109932.2|40
1730772610000|2024-11-05 02:10:10|109984.4|109934.4|109983.5|109933.5|109992.9|109942.9|109979.6|109929.6|50
1730772620000|2024-11-05 02:10:20|109985.3|109935.3|109976.7|109926.7|109986.8|109936.8|109972.1|109922.1|56
1730772630000|2024-11-05 02:10:30|109973.5|109923.5|109973.2|109923.2|109977.1|109927.1|109970.7|109920.7|18
1730772640000|2024-11-05 02:10:40|109975.1|109925.1|109973.1|109923.1|109975.1|109925.1|109970.9|109920.9|14
1730772650000|2024-11-05 02:10:50|109973|109923|109977.6|109927.6|109983.7|109933.7|109972.9|109922.9|52
1730772660000|2024-11-05 02:11:00|109977.3|109927.3|109978.1|109928.1|109983.2|109933.2|109976|109926|51
1730772670000|2024-11-05 02:11:10|109980.5|109930.5|109982.5|109932.5|109983.5|109933.5|109973.1|109923.1|57
1730772680000|2024-11-05 02:11:20|109982.4|109932.4|109974.6|109924.6|109982.6|109932.6|109974.6|109924.6|17
1730772690000|2024-11-05 02:11:30|109974.7|109924.7|109976.5|109926.5|109976.7|109926.7|109974.5|109924.5|15
1730772700000|2024-11-05 02:11:40|109976.4|109926.4|109977.4|109927.4|109981.8|109931.8|109976.1|109926.1|22
1730772710000|2024-11-05 02:11:50|109977.5|109927.5|109977.3|109927.3|109977.5|109927.5|109977.1|109927.1|5
1730772720000|2024-11-05 02:12:00|109977.6|109927.6|109980.5|109930.5|109983.7|109933.7|109977.6|109927.6|12
1730772730000|2024-11-05 02:12:10|109980.6|109930.6|109981.9|109931.9|109986.2|109936.2|109980.6|109930.6|18
1730772740000|2024-11-05 02:12:20|109982.1|109932.1|109985|109935|109990.4|109940.4|109980.4|109930.4|23
1730772750000|2024-11-05 02:12:30|109983.8|109933.8|109985.2|109935.2|109987.6|109937.6|109983|109933|44
1730772760000|2024-11-05 02:12:40|109984|109934|109982.9|109932.9|109984|109934|109982.9|109932.9|7
1730772770000|2024-11-05 02:12:50|109982.7|109932.7|109983.1|109933.1|109984.3|109934.3|109982.7|109932.7|6
1730772780000|2024-11-05 02:13:00|109983.3|109933.3|109982.5|109932.5|109985.5|109935.5|109976.3|109926.3|50
1730772790000|2024-11-05 02:13:10|109982.8|109932.8|109985|109935|109985.4|109935.4|109980.2|109930.2|29
1730772800000|2024-11-05 02:13:20|109984.7|109934.7|109983.6|109933.6|109987.6|109937.6|109978.7|109928.7|29
1730772810000|2024-11-05 02:13:30|109983.7|109933.7|109985.8|109935.8|109986.7|109936.7|109983.7|109933.7|13
1730772820000|2024-11-05 02:13:40|109985.7|109935.7|109986.3|109936.3|109986.4|109936.4|109985.6|109935.6|8
1730772830000|2024-11-05 02:13:50|109986.4|109936.4|109989.7|109939.7|109991.7|109941.7|109982.7|109932.7|17
1730772840000|2024-11-05 02:14:00|109985.7|109935.7|109987.5|109937.5|109991.4|109941.4|109985.5|109935.5|16
1730772850000|2024-11-05 02:14:10|109987.6|109937.6|109982.1|109932.1|109988.1|109938.1|109981.2|109931.2|17
1730772860000|2024-11-05 02:14:20|109982|109932|109979.3|109929.3|109986.3|109936.3|109978|109928|16
1730772870000|2024-11-05 02:14:30|109979.2|109929.2|109979.2|109929.2|109979.2|109929.2|109977.1|109927.1|12
1730772880000|2024-11-05 02:14:40|109979.3|109929.3|109979.4|109929.4|109979.5|109929.5|109979.2|109929.2|6
1730772890000|2024-11-05 02:14:50|109978.1|109928.1|109978.3|109928.3|109979.5|109929.5|109976.8|109926.8|24
1730772900000|2024-11-05 02:15:00|109978.2|109928.2|109979|109929|109979.4|109929.4|109977.9|109927.9|15
1730772910000|2024-11-05 02:15:10|109979.2|109929.2|109983.4|109933.4|109988.9|109938.9|109978.5|109928.5|45
1730772920000|2024-11-05 02:15:20|109981|109931|109981.9|109931.9|109985.6|109935.6|109981|109931|35
1730772930000|2024-11-05 02:15:30|109982.3|109932.3|109982.4|109932.4|109982.7|109932.7|109982.3|109932.3|6
1730772940000|2024-11-05 02:15:40|109982.5|109932.5|109982.9|109932.9|110025|109935.3|109976.4|109898|24
1730772950000|2024-11-05 02:15:50|109980.4|109930.4|109979.4|109929.4|109985.1|109935.1|109974.9|109924.9|43
1730772960000|2024-11-05 02:16:00|109978|109928|109976.1|109926.1|109982.2|109932.2|109973.7|109923.7|22
1730772970000|2024-11-05 02:16:10|109976|109926|109971.2|109921.2|109976|109926|109971|109921|8
1730772980000|2024-11-05 02:16:20|109971.1|109921.1|109972.8|109922.8|109977|109927|109968.9|109918.9|34
1730772990000|2024-11-05 02:16:30|109972.7|109922.7|109970.5|109920.5|109972.8|109922.8|109969.5|109919.5|12
1730773000000|2024-11-05 02:16:40|109965.9|109915.9|109965.1|109915.1|109965.9|109915.9|109964.6|109914.6|8
1730773010000|2024-11-05 02:16:50|109970.1|109920.1|109965.2|109915.2|109972.2|109922.2|109964.2|109914.2|14
1730773020000|2024-11-05 02:17:00|109965.7|109915.7|109971.3|109921.3|109972.2|109922.2|109965.6|109915.6|20
1730773030000|2024-11-05 02:17:10|109971.5|109921.5|109960.7|109910.7|109972.8|109922.8|109960.5|109910.5|40
1730773040000|2024-11-05 02:17:20|109962.2|109912.2|109962.1|109912.1|109967.3|109917.3|109958.8|109908.8|50
1730773050000|2024-11-05 02:17:30|109963.6|109913.6|109960.5|109910.5|109968.1|109918.1|109959.5|109909.5|33
1730773060000|2024-11-05 02:17:40|109960.8|109910.8|109962.2|109912.2|109963.5|109913.5|109960.7|109910.7|9
1730773070000|2024-11-05 02:17:50|109962.1|109912.1|109959.1|109909.1|109962.1|109912.1|109958|109908|14
1730773080000|2024-11-05 02:18:00|109960.7|109910.7|109957.4|109907.4|109961.4|109911.4|109956.8|109906.8|8
1730773090000|2024-11-05 02:18:10|109960.1|109910.1|109958.4|109908.4|109962.1|109912.1|109957.5|109907.5|14
1730773100000|2024-11-05 02:18:20|109957.3|109907.3|109959.1|109909.1|109961.8|109911.8|109957.3|109907.3|23
1730773110000|2024-11-05 02:18:30|109957.1|109907.1|109959.4|109909.4|109965.8|109915.8|109955.5|109905.5|32
1730773120000|2024-11-05 02:18:40|109957.8|109907.8|109959.2|109909.2|109960.9|109910.9|109955.6|109905.6|28
1730773130000|2024-11-05 02:18:50|109957.7|109907.7|109958.3|109908.3|109960|109910|109956.6|109906.6|32
1730773140000|2024-11-05 02:19:00|109958.4|109908.4|109959.3|109909.3|109961.1|109911.1|109956.2|109906.2|45
1730773150000|2024-11-05 02:19:10|109957.7|109907.7|109957.7|109907.7|109961.6|109911.6|109957.2|109907.2|26
1730773160000|2024-11-05 02:19:20|109957.4|109907.4|109960.2|109910.2|109960.7|109910.7|109956.3|109906.3|27
1730773170000|2024-11-05 02:19:30|109958.4|109908.4|109963|109913|109963|109913|109958.1|109908.1|34
1730773180000|2024-11-05 02:19:40|109963.2|109913.2|109959.8|109909.8|109963.5|109913.5|109959.8|109909.8|20
1730773190000|2024-11-05 02:19:50|109958.1|109908.1|109958.9|109908.9|109963|109913|109958.1|109908.1|44
1730773200000|2024-11-05 02:20:00|109958.8|109908.8|109958.4|109908.4|109960.8|109910.8|109956.7|109906.7|34
1730773210000|2024-11-05 02:20:10|109957.9|109907.9|109957.9|109907.9|109960.9|109910.9|109957|109907|44
1730773220000|2024-11-05 02:20:20|109957.5|109907.5|109959.6|109909.6|109963.2|109913.2|109957.5|109907.5|39
1730773230000|2024-11-05 02:20:30|109960.3|109910.3|109958.8|109908.8|109961.2|109911.2|109958.5|109908.5|20
1730773240000|2024-11-05 02:20:40|109961.7|109911.7|109958.6|109908.6|109963.3|109913.3|109957.5|109907.5|41
1730773250000|2024-11-05 02:20:50|109958.4|109908.4|109958.7|109908.7|109962.7|109912.7|109956.4|109906.4|38
1730773260000|2024-11-05 02:21:00|109958.6|109908.6|109961.6|109911.6|109965.5|109915.5|109957.8|109907.8|37
1730773270000|2024-11-05 02:21:10|109958.9|109908.9|109962.9|109912.9|109963.6|109913.6|109958.9|109908.9|21
1730773280000|2024-11-05 02:21:20|109960.2|109910.2|109959.5|109909.5|109964.4|109914.4|109959.2|109909.2|29
1730773290000|2024-11-05 02:21:30|109960.1|109910.1|109962.5|109912.5|109964|109914|109960.1|109910.1|24
1730773300000|2024-11-05 02:21:40|109964.1|109914.1|109967.4|109917.4|109969.4|109919.4|109961.7|109911.7|40
1730773310000|2024-11-05 02:21:50|109968.1|109918.1|109978.1|109928.1|109982.8|109932.8|109967.8|109917.8|56
1730773320000|2024-11-05 02:22:00|109979.4|109929.4|109979.1|109929.1|109981.8|109931.8|109977.4|109927.4|62
1730773330000|2024-11-05 02:22:10|109979.5|109929.5|109986|109936|109987.4|109937.4|109978.1|109928.1|54
1730773340000|2024-11-05 02:22:20|109987|109937|109988.8|109938.8|109989.2|109939.2|109982.5|109932.5|39
1730773350000|2024-11-05 02:22:30|109988.1|109938.1|109984.8|109934.8|109988.5|109938.5|109982.8|109932.8|44
1730773360000|2024-11-05 02:22:40|109985|109935|109979.7|109929.7|109989.4|109939.4|109976.9|109926.9|65
1730773370000|2024-11-05 02:22:50|109980.5|109930.5|109982|109932|109982.9|109932.9|109970.5|109920.5|49
1730773380000|2024-11-05 02:23:00|109980.8|109930.8|109974.1|109924.1|109982.7|109932.7|109974.1|109924.1|33
1730773390000|2024-11-05 02:23:10|109972.8|109922.8|109975.8|109925.8|109979.1|109929.1|109972.5|109922.5|27
1730773400000|2024-11-05 02:23:20|109974.6|109924.6|109977.5|109927.5|109982.9|109932.9|109973.8|109923.8|46
1730773410000|2024-11-05 02:23:30|109977|109927|109977|109927|109982.5|109932.5|109970.6|109920.6|64
1730773420000|2024-11-05 02:23:40|109976.7|109926.7|109967.1|109917.1|109979.6|109929.6|109965.9|109915.9|39
1730773430000|2024-11-05 02:23:50|109965.8|109915.8|109965.8|109915.8|109968|109918|109965.5|109915.5|20
1730773440000|2024-11-05 02:24:00|109967.7|109917.7|109965.2|109915.2|109969.5|109919.5|109964.8|109914.8|43
1730773450000|2024-11-05 02:24:10|109965|109915|109963.9|109913.9|109968.1|109918.1|109963.9|109913.9|23
1730773460000|2024-11-05 02:24:20|109963.6|109913.6|109965|109915|109965.7|109915.7|109963.6|109913.6|5
1730773470000|2024-11-05 02:24:30|109964.9|109914.9|109966.6|109916.6|109966.9|109916.9|109962.8|109912.8|11
1730773480000|2024-11-05 02:24:40|109964.2|109914.2|109964.3|109914.3|109969.2|109919.2|109963.2|109913.2|30
1730773490000|2024-11-05 02:24:50|109964.2|109914.2|109965|109915|109970.4|109920.4|109962.7|109912.7|27
1730773500000|2024-11-05 02:25:00|109965.1|109915.1|109964.6|109914.6|109967.8|109917.8|109961.8|109911.8|27
1730773510000|2024-11-05 02:25:10|109964.1|109914.1|109965.5|109915.5|109966.2|109916.2|109963.6|109913.6|14
1730773520000|2024-11-05 02:25:20|109966.3|109916.3|109964.1|109914.1|109969.4|109919.4|109964.1|109914.1|38
1730773530000|2024-11-05 02:25:30|109965.7|109915.7|109968.2|109918.2|109971.4|109921.4|109964.1|109914.1|29
1730773540000|2024-11-05 02:25:40|109968.1|109918.1|109964.9|109914.9|109968.5|109918.5|109964.9|109914.9|20
1730773550000|2024-11-05 02:25:50|109966.1|109916.1|109963.1|109913.1|109970.9|109920.9|109963.1|109913.1|31
1730773560000|2024-11-05 02:26:00|109962.9|109912.9|109962.9|109912.9|109969.6|109919.6|109962.9|109912.9|26
1730773570000|2024-11-05 02:26:10|109963|109913|109968.3|109918.3|109969.8|109919.8|109963|109913|39
1730773580000|2024-11-05 02:26:20|109965.1|109915.1|109966.3|109916.3|109971.9|109921.9|109964.3|109914.3|30
1730773590000|2024-11-05 02:26:30|109964.1|109914.1|109964.2|109914.2|109966.6|109916.6|109964|109914|11
1730773600000|2024-11-05 02:26:40|109963|109913|109965.7|109915.7|109967.3|109917.3|109963|109913|7
1730773610000|2024-11-05 02:26:50|109964.4|109914.4|109965.8|109915.8|109967.4|109917.4|109963.5|109913.5|27
1730773620000|2024-11-05 02:27:00|109966.1|109916.1|109968.2|109918.2|109970.7|109920.7|109964.1|109914.1|21
1730773630000|2024-11-05 02:27:10|109968.8|109918.8|109970.5|109920.5|109970.5|109920.5|109967.5|109917.5|20
1730773640000|2024-11-05 02:27:20|109968.6|109918.6|109968.6|109918.6|109972.6|109922.6|109967|109917|35
1730773650000|2024-11-05 02:27:30|109968.8|109918.8|109964.5|109914.5|109969.4|109919.4|109964.2|109914.2|26
1730773660000|2024-11-05 02:27:40|109964.6|109914.6|109964.7|109914.7|109968.6|109918.6|109964.6|109914.6|20
1730773670000|2024-11-05 02:27:50|109964.8|109914.8|109964.7|109914.7|109964.9|109914.9|109964.7|109914.7|3
1730773680000|2024-11-05 02:28:00|109963.3|109913.3|109961|109911|109965.3|109915.3|109960.6|109910.6|18
1730773690000|2024-11-05 02:28:10|109962.2|109912.2|109962.7|109912.7|109967|109917|109961|109911|25
1730773700000|2024-11-05 02:28:20|109963.1|109913.1|109961|109911|109963.1|109913.1|109960.8|109910.8|8
1730773710000|2024-11-05 02:28:30|109961.1|109911.1|109960.9|109910.9|109963.7|109913.7|109960.8|109910.8|16
1730773720000|2024-11-05 02:28:40|109962.1|109912.1|109965.2|109915.2|109966.7|109916.7|109960.8|109910.8|10
1730773730000|2024-11-05 02:28:50|109964.9|109914.9|109962.2|109912.2|109965.9|109915.9|109962.2|109912.2|9
1730773740000|2024-11-05 02:29:00|109961.6|109911.6|109959.5|109909.5|109961.6|109911.6|109958.1|109908.1|17
1730773750000|2024-11-05 02:29:10|109958.8|109908.8|109959.5|109909.5|109962.6|109912.6|109958.8|109908.8|10
1730773760000|2024-11-05 02:29:20|109960.2|109910.2|109959.6|109909.6|109960.2|109910.2|109959.5|109909.5|3
1730773770000|2024-11-05 02:29:30|109958.4|109908.4|109958.3|109908.3|109958.4|109908.4|109958.2|109908.2|4
1730773780000|2024-11-05 02:29:40|109959|109909|109958|109908|109959.4|109909.4|109957.7|109907.7|7
1730773790000|2024-11-05 02:29:50|109958.1|109908.1|109957.3|109907.3|109959.5|109909.5|109957.3|109907.3|6
1730773800000|2024-11-05 02:30:00|109957.4|109907.4|109958.5|109908.5|109959.5|109909.5|109953|109903|46
1730773810000|2024-11-05 02:30:10|109959.6|109909.6|109958.9|109908.9|109963.6|109913.6|109958.5|109908.5|30
1730773820000|2024-11-05 02:30:20|109960.6|109910.6|109960.2|109910.2|109962.8|109912.8|109958.4|109908.4|29
1730773830000|2024-11-05 02:30:30|109960.1|109910.1|109961.6|109911.6|109962.9|109912.9|109957.3|109907.3|35
1730773840000|2024-11-05 02:30:40|109960.2|109910.2|109964.8|109914.8|109966.2|109916.2|109958.8|109908.8|31
1730773850000|2024-11-05 02:30:50|109961.4|109911.4|109961.5|109911.5|109963.3|109913.3|109959.8|109909.8|34
1730773860000|2024-11-05 02:31:00|109961.2|109911.2|109959.2|109909.2|109964.9|109914.9|109959.2|109909.2|27
1730773870000|2024-11-05 02:31:10|109957.9|109907.9|109958.2|109908.2|109961.9|109911.9|109956.7|109906.7|43
1730773880000|2024-11-05 02:31:20|109958.6|109908.6|109963.5|109913.5|109963.5|109913.5|109957|109907|38
1730773890000|2024-11-05 02:31:30|109961.9|109911.9|109958.1|109908.1|109964.2|109914.2|109956|109906|37
1730773900000|2024-11-05 02:31:40|109957.5|109907.5|109960.7|109910.7|109963.5|109913.5|109954.4|109904.4|41
1730773910000|2024-11-05 02:31:50|109960.6|109910.6|109957.2|109907.2|109960.6|109910.6|109949.5|109899.5|51
1730773920000|2024-11-05 02:32:00|109955.4|109905.4|109953.7|109903.7|109958.3|109908.3|109953.7|109903.7|26
1730773930000|2024-11-05 02:32:10|109954.9|109904.9|109949.5|109899.5|109959.3|109909.3|109948.6|109898.6|21
1730773940000|2024-11-05 02:32:20|109949.1|109899.1|109946.3|109896.3|109951|109901|109946.3|109896.3|9
1730773950000|2024-11-05 02:32:30|109946.2|109896.2|109946.3|109896.3|109948.4|109898.4|109945.9|109895.9|6
1730773960000|2024-11-05 02:32:40|109946.8|109896.8|109945.5|109895.5|109948.4|109898.4|109945.5|109895.5|7
1730773970000|2024-11-05 02:32:50|109945.6|109895.6|109948.2|109898.2|109952.9|109902.9|109945.4|109895.4|21
1730773980000|2024-11-05 02:33:00|109948.1|109898.1|109950.9|109900.9|109950.9|109900.9|109948.1|109898.1|7
1730773990000|2024-11-05 02:33:10|109954.8|109904.8|109948.9|109898.9|109954.8|109904.8|109946|109896|28
1730774000000|2024-11-05 02:33:20|109950.3|109900.3|109954.6|109904.6|109956.1|109906.1|109948.5|109898.5|12
1730774010000|2024-11-05 02:33:30|109953.3|109903.3|109954.8|109904.8|109957.9|109907.9|109950.2|109900.2|33
1730774020000|2024-11-05 02:33:40|109954.9|109904.9|109961.5|109911.5|109964.8|109914.8|109951.8|109901.8|40
1730774030000|2024-11-05 02:33:50|109961.7|109911.7|109961.5|109911.5|109961.8|109911.8|109961.4|109911.4|5
1730774040000|2024-11-05 02:34:00|109962.2|109912.2|109960.8|109910.8|109962.7|109912.7|109960.8|109910.8|8
1730774050000|2024-11-05 02:34:10|109961|109911|109960.8|109910.8|109961|109911|109958.4|109908.4|5
1730774070000|2024-11-05 02:34:30|109960.3|109910.3|109960.6|109910.6|109960.6|109910.6|109960.2|109910.2|4
1730774080000|2024-11-05 02:34:40|109960.3|109910.3|109959.9|109909.9|109960.3|109910.3|109959.9|109909.9|3
1730774090000|2024-11-05 02:34:50|109960|109910|109960.3|109910.3|109965.6|109915.6|109957.6|109907.6|12
1730774100000|2024-11-05 02:35:00|109962.7|109912.7|109959.9|109909.9|109967.1|109917.1|109959.9|109909.9|12
1730774110000|2024-11-05 02:35:10|109959.7|109909.7|109959.4|109909.4|109959.7|109909.7|109959.4|109909.4|2
1730774120000|2024-11-05 02:35:20|109958.1|109908.1|109958.2|109908.2|109958.3|109908.3|109958.1|109908.1|4
1730774130000|2024-11-05 02:35:30|109958.3|109908.3|109960.2|109910.2|109961.2|109911.2|109957.5|109907.5|9
1730774140000|2024-11-05 02:35:40|109957.5|109907.5|109957|109907|109957.5|109907.5|109957|109907|2
1730774150000|2024-11-05 02:35:50|109958.1|109908.1|109959.4|109909.4|109964.2|109914.2|109956.9|109906.9|19
1730774160000|2024-11-05 02:36:00|109959.5|109909.5|109962.4|109912.4|109967.8|109917.8|109958.4|109908.4|28
1730774170000|2024-11-05 02:36:10|109962.3|109912.3|109963.8|109913.8|109968.3|109918.3|109961.8|109911.8|19
1730774180000|2024-11-05 02:36:20|109963.9|109913.9|109963.5|109913.5|109965.3|109915.3|109963.5|109913.5|14
1730774190000|2024-11-05 02:36:30|109963.8|109913.8|109961.5|109911.5|109965|109915|109961.5|109911.5|6
1730774200000|2024-11-05 02:36:40|109961.6|109911.6|109962.9|109912.9|109963|109913|109960.4|109910.4|14
1730774210000|2024-11-05 02:36:50|109963.1|109913.1|109959|109909|109963.1|109913.1|109959|109909|8
1730774220000|2024-11-05 02:37:00|109958.6|109908.6|109957|109907|109958.6|109908.6|109956.6|109906.6|7
1730774230000|2024-11-05 02:37:10|109961.8|109911.8|109964.9|109914.9|109968.5|109918.5|109959|109909|15
1730774240000|2024-11-05 02:37:20|109964.8|109914.8|109964.6|109914.6|109964.8|109914.8|109964.3|109914.3|3
1730774250000|2024-11-05 02:37:30|109964.5|109914.5|109962.7|109912.7|109964.6|109914.6|109962.7|109912.7|5
1730774260000|2024-11-05 02:37:40|109963.6|109913.6|109962.9|109912.9|109963.6|109913.6|109961.2|109911.2|3
1730774270000|2024-11-05 02:37:50|109962.8|109912.8|109958.3|109908.3|109962.8|109912.8|109957.1|109907.1|11
1730774280000|2024-11-05 02:38:00|109958.1|109908.1|109958.4|109908.4|109958.4|109908.4|109958.1|109908.1|2
1730774290000|2024-11-05 02:38:10|109958.5|109908.5|109957.6|109907.6|109958.5|109908.5|109957.6|109907.6|3
1730774300000|2024-11-05 02:38:20|109958.2|109908.2|109959.4|109909.4|109961.7|109911.7|109958.1|109908.1|9
1730774310000|2024-11-05 02:38:30|109959.5|109909.5|109960.1|109910.1|109960.8|109910.8|109959.5|109909.5|4
1730774320000|2024-11-05 02:38:40|109961.5|109911.5|109963.8|109913.8|109967.9|109917.9|109961.5|109911.5|18
1730774330000|2024-11-05 02:38:50|109963.5|109913.5|109963.6|109913.6|109963.8|109913.8|109963|109913|5
1730774340000|2024-11-05 02:39:00|109963.8|109913.8|109966.4|109916.4|109969.5|109919.5|109962.7|109912.7|19
1730774350000|2024-11-05 02:39:10|109966.6|109916.6|109966.5|109916.5|109969.3|109919.3|109964.1|109914.1|41
1730774360000|2024-11-05 02:39:20|109967.9|109917.9|109972.7|109922.7|109972.7|109922.7|109967.2|109917.2|23
1730774370000|2024-11-05 02:39:30|109972.8|109922.8|109973.5|109923.5|109973.6|109923.6|109968.5|109918.5|9
1730774380000|2024-11-05 02:39:40|109970.5|109920.5|109970|109920|109972.7|109922.7|109969.7|109919.7|6
1730774390000|2024-11-05 02:39:50|109970.1|109920.1|109972.6|109922.6|109972.6|109922.6|109969.9|109919.9|5
1730774400000|2024-11-05 02:40:00|109972.5|109922.5|109970.7|109920.7|109973.1|109923.1|109968.6|109918.6|27
1730774410000|2024-11-05 02:40:10|109973.2|109923.2|109969.3|109919.3|109973.2|109923.2|109967.4|109917.4|20
1730774420000|2024-11-05 02:40:20|109972|109922|109992.5|109942.5|109992.5|109942.5|109966.3|109916.3|24
1730774430000|2024-11-05 02:40:30|109991.6|109941.6|109985.4|109935.4|109995.9|109945.9|109982.5|109932.5|28
1730774440000|2024-11-05 02:40:40|109985.6|109935.6|109979.7|109929.7|109985.6|109935.6|109979.7|109929.7|26
1730774450000|2024-11-05 02:40:50|109979.4|109929.4|109982.2|109932.2|109982.2|109932.2|109979|109929|12
1730774460000|2024-11-05 02:41:00|109980.9|109930.9|109981.1|109931.1|109982.7|109932.7|109977.3|109927.3|26
1730774470000|2024-11-05 02:41:10|109982.6|109932.6|109979.2|109929.2|109982.6|109932.6|109978.3|109928.3|12
1730774480000|2024-11-05 02:41:20|109979.7|109929.7|109981.1|109931.1|109981.3|109931.3|109979.7|109929.7|7
1730774490000|2024-11-05 02:41:30|109980.9|109930.9|109980|109930|109981.2|109931.2|109978|109928|12
1730774500000|2024-11-05 02:41:40|109980.1|109930.1|109980.4|109930.4|109981.6|109931.6|109977|109927|17
1730774510000|2024-11-05 02:41:50|109980.2|109930.2|109980.5|109930.5|109980.5|109930.5|109980.2|109930.2|7
1730774520000|2024-11-05 02:42:00|109980.4|109930.4|109980.4|109930.4|109980.6|109930.6|109980.4|109930.4|5
1730774530000|2024-11-05 02:42:10|109980.5|109930.5|109987.7|109937.7|109992.5|109942.5|109980.5|109930.5|17
1730774540000|2024-11-05 02:42:20|109987.5|109937.5|109985.1|109935.1|109988.3|109938.3|109980.3|109930.3|22
1730774550000|2024-11-05 02:42:30|109985.6|109935.6|109988.2|109938.2|109989.7|109939.7|109985.4|109935.4|16
1730774560000|2024-11-05 02:42:40|109988.1|109938.1|109992.7|109942.7|109992.7|109942.7|109988.1|109938.1|11
1730774570000|2024-11-05 02:42:50|109992.6|109942.6|109992.8|109942.8|109992.8|109942.8|109992.6|109942.6|3
1730774580000|2024-11-05 02:43:00|109992.7|109942.7|109993.4|109943.4|109993.8|109943.8|109992.7|109942.7|4
1730774590000|2024-11-05 02:43:10|109991.7|109941.7|109987.3|109937.3|109993.5|109943.5|109987.3|109937.3|8
1730774600000|2024-11-05 02:43:20|109987.2|109937.2|109988.7|109938.7|109988.7|109938.7|109987.2|109937.2|6
1730774610000|2024-11-05 02:43:30|109988.6|109938.6|109984.7|109934.7|109992.8|109942.8|109979.4|109929.4|18
1730774620000|2024-11-05 02:43:40|109984.6|109934.6|109986.5|109936.5|109986.5|109936.5|109984.5|109934.5|9
1730774630000|2024-11-05 02:43:50|109986.3|109936.3|109984.8|109934.8|109986.6|109936.6|109984.7|109934.7|9
1730774640000|2024-11-05 02:44:00|109984.9|109934.9|109984.8|109934.8|109985.7|109935.7|109982.1|109932.1|18
1730774650000|2024-11-05 02:44:10|109982|109932|109981.9|109931.9|109985.7|109935.7|109981.6|109931.6|12
1730774660000|2024-11-05 02:44:20|109984.2|109934.2|109982.2|109932.2|109984.4|109934.4|109982.1|109932.1|5
1730774670000|2024-11-05 02:44:30|109984.9|109934.9|109987.5|109937.5|109989.6|109939.6|109984.9|109934.9|10
1730774680000|2024-11-05 02:44:40|109987.4|109937.4|109984.3|109934.3|109988.6|109938.6|109983|109933|17
1730774690000|2024-11-05 02:44:50|109985|109935|109985.2|109935.2|109985.7|109935.7|109983.9|109933.9|11
1730774700000|2024-11-05 02:45:00|109983.6|109933.6|109983.5|109933.5|109988.2|109938.2|109981.5|109931.5|15
1730774710000|2024-11-05 02:45:10|109983.6|109933.6|109978.8|109928.8|109990.7|109940.7|109978.8|109928.8|25
1730774720000|2024-11-05 02:45:20|109983.2|109933.2|109991.3|109941.3|109991.3|109941.3|109983.2|109933.2|17
1730774730000|2024-11-05 02:45:30|109991.6|109941.6|109995.5|109945.5|109996.9|109946.9|109987.1|109937.1|35
1730774740000|2024-11-05 02:45:40|109995.9|109945.9|109997|109947|110000.1|109950.1|109994.9|109944.9|26
1730774750000|2024-11-05 02:45:50|109996.7|109946.7|109996.4|109946.4|109999|109949|109995.1|109945.1|17
1730774760000|2024-11-05 02:46:00|109995.9|109945.9|110000|109950|110000|109950|109994.7|109944.7|22
1730774770000|2024-11-05 02:46:10|109999.7|109949.7|109998.1|109948.1|110000.3|109950.3|109994.8|109944.8|13
1730774780000|2024-11-05 02:46:20|109998.3|109948.3|109998|109948|109998.7|109948.7|109997.9|109947.9|5
1730774790000|2024-11-05 02:46:30|109998.2|109948.2|109998.2|109948.2|109998.3|109948.3|109998.2|109948.2|3
1730774800000|2024-11-05 02:46:40|109998|109948|109998|109948|109998|109948|109998|109948|1
1730774810000|2024-11-05 02:46:50|109998.7|109948.7|109998.4|109948.4|109998.7|109948.7|109998.4|109948.4|2
1730774820000|2024-11-05 02:47:00|109998.6|109948.6|109999.6|109949.6|110000.5|109950.5|109998.6|109948.6|5
1730774830000|2024-11-05 02:47:10|109999.7|109949.7|110013.4|109963.4|110019.8|109969.8|109999.7|109949.7|9
1730774840000|2024-11-05 02:47:20|110014|109964|110019.5|109969.5|110019.5|109969.5|110014|109964|7
1730774850000|2024-11-05 02:47:30|110018.5|109968.5|110015|109965|110018.5|109968.5|110014.9|109964.9|11
1730774860000|2024-11-05 02:47:40|110014.7|109964.7|110020.5|109970.5|110021|109971|110014.7|109964.7|8
1730774870000|2024-11-05 02:47:50|110021.1|109971.1|110022.9|109972.9|110022.9|109972.9|110021|109971|7
1730774880000|2024-11-05 02:48:00|110023.6|109973.6|110020.3|109970.3|110023.6|109973.6|110017|109967|15
1730774890000|2024-11-05 02:48:10|110020.2|109970.2|110020|109970|110023|109973|110020|109970|5
1730774900000|2024-11-05 02:48:20|110019.8|109969.8|110016.3|109966.3|110019.8|109969.8|110013.6|109963.6|11
1730774910000|2024-11-05 02:48:30|110016.4|109966.4|110016.1|109966.1|110016.4|109966.4|110016.1|109966.1|4
1730774920000|2024-11-05 02:48:40|110016.2|109966.2|110016.1|109966.1|110016.2|109966.2|110016|109966|4
1730774930000|2024-11-05 02:48:50|110014.6|109964.6|110009.3|109959.3|110014.6|109964.6|110007.5|109957.5|23
1730774940000|2024-11-05 02:49:00|110008.7|109958.7|110005.6|109955.6|110008.7|109958.7|110004.6|109954.6|11
1730774950000|2024-11-05 02:49:10|110005.8|109955.8|110002.7|109952.7|110009.1|109959.1|110002.3|109952.3|14
1730774960000|2024-11-05 02:49:20|110006.7|109956.7|110013|109963|110013.3|109963.3|110006.7|109956.7|14
1730774970000|2024-11-05 02:49:30|110013.1|109963.1|110015.6|109965.6|110017|109967|110013|109963|11
1730774980000|2024-11-05 02:49:40|110014.6|109964.6|110012.8|109962.8|110014.6|109964.6|110012.8|109962.8|8
1730774990000|2024-11-05 02:49:50|110012.7|109962.7|110012.5|109962.5|110013.1|109963.1|110001.8|109951.8|26
1730775000000|2024-11-05 02:50:00|110007.5|109957.5|110002.7|109952.7|110008.3|109958.3|109999.4|109949.4|25
1730775010000|2024-11-05 02:50:10|110002.8|109952.8|110004|109954|110004.5|109954.5|109998.8|109948.8|25
1730775020000|2024-11-05 02:50:20|110003.7|109953.7|109995.2|109945.2|110005.1|109955.1|109991.1|109941.1|19
1730775030000|2024-11-05 02:50:30|109995.1|109945.1|109992.2|109942.2|109998.2|109948.2|109992|109942|13
1730775040000|2024-11-05 02:50:40|109992.1|109942.1|109992.3|109942.3|109997.3|109947.3|109990.4|109940.4|11
1730775050000|2024-11-05 02:50:50|109993|109943|109993.4|109943.4|109993.4|109943.4|109993|109943|4
1730775060000|2024-11-05 02:51:00|109993.1|109943.1|109992.8|109942.8|109993.1|109943.1|109992.7|109942.7|3
1730775070000|2024-11-05 02:51:10|109992.7|109942.7|109992.7|109942.7|109992.7|109942.7|109992.5|109942.5|5
1730775080000|2024-11-05 02:51:20|109992.6|109942.6|109992.6|109942.6|109992.6|109942.6|109992.5|109942.5|3
1730775090000|2024-11-05 02:51:30|109992.7|109942.7|109992.8|109942.8|109992.8|109942.8|109992.7|109942.7|2
1730775100000|2024-11-05 02:51:40|109993|109943|109992.5|109942.5|109993.3|109943.3|109992.4|109942.4|7
1730775110000|2024-11-05 02:51:50|109992.6|109942.6|109998.7|109948.7|110000|109950|109992.6|109942.6|13
1730775120000|2024-11-05 02:52:00|109998.9|109948.9|109997.8|109947.8|110000.1|109950.1|109993.7|109943.7|18
1730775130000|2024-11-05 02:52:10|109997.7|109947.7|109998.4|109948.4|109998.5|109948.5|109997.7|109947.7|7
1730775140000|2024-11-05 02:52:20|109998.5|109948.5|110000|109950|110001.5|109951.5|109992.2|109942.2|23
1730775150000|2024-11-05 02:52:30|110000.1|109950.1|110000.5|109950.5|110000.5|109950.5|110000.1|109950.1|3
1730775160000|2024-11-05 02:52:40|110000.4|109950.4|109999.3|109949.3|110000.9|109950.9|109999.3|109949.3|6
1730775170000|2024-11-05 02:52:50|109999.4|109949.4|109996.3|109946.3|109999.4|109949.4|109990.5|109940.5|10
1730775180000|2024-11-05 02:53:00|109996.1|109946.1|109997.8|109947.8|109997.8|109947.8|109996.1|109946.1|9
1730775190000|2024-11-05 02:53:10|109998.2|109948.2|109994.3|109944.3|110000|109950|109988.6|109938.6|18
1730775200000|2024-11-05 02:53:20|109994.4|109944.4|109994.8|109944.8|109996.8|109946.8|109992|109942|15
1730775210000|2024-11-05 02:53:30|109994.9|109944.9|109995.1|109945.1|109995.3|109945.3|109994.9|109944.9|8
1730775220000|2024-11-05 02:53:40|109995.2|109945.2|109995.5|109945.5|109995.5|109945.5|109995.2|109945.2|2
1730775230000|2024-11-05 02:53:50|109995.6|109945.6|110003.1|109953.1|110004.5|109954.5|109995|109945|11
1730775240000|2024-11-05 02:54:00|110003|109953|110002.7|109952.7|110003|109953|110002.7|109952.7|6
1730775250000|2024-11-05 02:54:10|110002.8|109952.8|110000.5|109950.5|110002.9|109952.9|109996.2|109946.2|11
1730775260000|2024-11-05 02:54:20|110000.3|109950.3|110001.1|109951.1|110001.4|109951.4|110000.1|109950.1|7
1730775270000|2024-11-05 02:54:30|110001.2|109951.2|110001.1|109951.1|110001.2|109951.2|109999.8|109949.8|12
1730775280000|2024-11-05 02:54:40|110001|109951|110000.9|109950.9|110001|109951|110000.9|109950.9|2
1730775290000|2024-11-05 02:54:50|109999.5|109949.5|110001|109951|110002|109952|109999.5|109949.5|11
1730775300000|2024-11-05 02:55:00|110000.9|109950.9|110000.6|109950.6|110000.9|109950.9|110000.5|109950.5|4
1730775310000|2024-11-05 02:55:10|110000.7|109950.7|110000.6|109950.6|110000.8|109950.8|110000.6|109950.6|8
1730775320000|2024-11-05 02:55:20|110000.5|109950.5|109994.9|109944.9|110000.5|109950.5|109991.7|109941.7|17
1730775330000|2024-11-05 02:55:30|109995|109945|109999.4|109949.4|109999.4|109949.4|109994.6|109944.6|11
1730775340000|2024-11-05 02:55:40|109999.1|109949.1|109999.7|109949.7|110003|109953|109994.8|109944.8|16
1730775350000|2024-11-05 02:55:50|109999.2|109949.2|109999.4|109949.4|109999.7|109949.7|109998.9|109948.9|9
1730775360000|2024-11-05 02:56:00|109997.3|109947.3|109997.3|109947.3|109999.4|109949.4|109994.6|109944.6|13
1730775370000|2024-11-05 02:56:10|109997.2|109947.2|109998.1|109948.1|109998.1|109948.1|109996.6|109946.6|10
1730775380000|2024-11-05 02:56:20|109998.2|109948.2|109999.6|109949.6|109999.6|109949.6|109998|109948|10
1730775390000|2024-11-05 02:56:30|109999.5|109949.5|109999.1|109949.1|109999.5|109949.5|109999|109949|7
1730775400000|2024-11-05 02:56:40|109999.6|109949.6|109997.3|109947.3|110002.3|109952.3|109996.4|109946.4|22
1730775410000|2024-11-05 02:56:50|109997.8|109947.8|109999.1|109949.1|109999.2|109949.2|109997.8|109947.8|5
1730775420000|2024-11-05 02:57:00|109999.2|109949.2|110004.5|109954.5|110004.9|109954.9|109999.2|109949.2|20
1730775430000|2024-11-05 02:57:10|110004.3|109954.3|110001.4|109951.4|110004.6|109954.6|109998.2|109948.2|22
1730775440000|2024-11-05 02:57:20|110003.6|109953.6|110002.1|109952.1|110003.6|109953.6|109994.8|109944.8|14
1730775450000|2024-11-05 02:57:30|110002|109952|110001.3|109951.3|110003.3|109953.3|109997.3|109947.3|23
1730775460000|2024-11-05 02:57:40|110002.1|109952.1|110000.1|109950.1|110002.5|109952.5|109999.8|109949.8|11
1730775470000|2024-11-05 02:57:50|110000|109950|109994.5|109944.5|110001.9|109951.9|109992|109942|27
1730775480000|2024-11-05 02:58:00|109994.3|109944.3|109997.6|109947.6|109997.7|109947.7|109994.3|109944.3|8
1730775490000|2024-11-05 02:58:10|109997.5|109947.5|109997.3|109947.3|109997.6|109947.6|109997.2|109947.2|4
1730775500000|2024-11-05 02:58:20|109997.2|109947.2|109992.2|109942.2|109997.5|109947.5|109990.9|109940.9|9
1730775510000|2024-11-05 02:58:30|109992.3|109942.3|109993.2|109943.2|109994.3|109944.3|109991.8|109941.8|13
1730775520000|2024-11-05 02:58:40|109993.3|109943.3|109991.9|109941.9|109993.3|109943.3|109990.4|109940.4|13
1730775530000|2024-11-05 02:58:50|109992.9|109942.9|109998.8|109948.8|109998.8|109948.8|109992.9|109942.9|13
1730775540000|2024-11-05 02:59:00|109996.8|109946.8|109998.3|109948.3|109998.5|109948.5|109996.5|109946.5|12
1730775550000|2024-11-05 02:59:10|109998.1|109948.1|109997.4|109947.4|109998.1|109948.1|109997.1|109947.1|7
1730775560000|2024-11-05 02:59:20|110000.3|109950.3|110000.9|109950.9|110000.9|109950.9|110000.3|109950.3|7
1730775570000|2024-11-05 02:59:30|110001|109951|109998.1|109948.1|110001|109951|109996.4|109946.4|13
1730775580000|2024-11-05 02:59:40|109998.2|109948.2|109999.5|109949.5|110001|109951|109995.1|109945.1|19
1730775590000|2024-11-05 02:59:50|109999.3|109949.3|110000.6|109950.6|110000.7|109950.7|109999.3|109949.3|9
1730775600000|2024-11-05 03:00:00|109998.9|109948.9|109996.3|109946.3|110005.7|109955.7|109995.6|109945.6|33
1730775610000|2024-11-05 03:00:10|109996.9|109946.9|110000.3|109950.3|110001.3|109951.3|109996.9|109946.9|11
1730775620000|2024-11-05 03:00:20|110000.9|109950.9|110005.4|109955.4|110006.4|109956.4|110000.3|109950.3|9
1730775630000|2024-11-05 03:00:30|110005.6|109955.6|109997.2|109947.2|110005.6|109955.6|109997.2|109947.2|25
1730775640000|2024-11-05 03:00:40|109997.3|109947.3|109997.2|109947.2|109997.4|109947.4|109992.8|109942.8|14
1730775650000|2024-11-05 03:00:50|109997.3|109947.3|109997.3|109947.3|109997.3|109947.3|109997.2|109947.2|5
1730775660000|2024-11-05 03:01:00|109997.2|109947.2|109995|109945|109999.7|109949.7|109993.1|109943.1|18
1730775670000|2024-11-05 03:01:10|109995.1|109945.1|109996|109946|109996|109946|109995|109945|5
1730775680000|2024-11-05 03:01:20|109995.5|109945.5|109990.8|109940.8|109995.5|109945.5|109989.1|109939.1|21
1730775690000|2024-11-05 03:01:30|109991.2|109941.2|109992.1|109942.1|109992.1|109942.1|109991|109941|4
1730775700000|2024-11-05 03:01:40|109992.5|109942.5|109992.7|109942.7|109992.7|109942.7|109992.5|109942.5|2
1730775710000|2024-11-05 03:01:50|109992.8|109942.8|109996.5|109946.5|109996.6|109946.6|109992.8|109942.8|10
1730775720000|2024-11-05 03:02:00|109996.2|109946.2|109990.4|109940.4|109996.2|109946.2|109989|109939|12
1730775730000|2024-11-05 03:02:10|109990.7|109940.7|109991.9|109941.9|109991.9|109941.9|109990.7|109940.7|6
1730775740000|2024-11-05 03:02:20|109991.4|109941.4|109990.8|109940.8|109991.4|109941.4|109990.8|109940.8|9
1730775750000|2024-11-05 03:02:30|109990.1|109940.1|109999.4|109949.4|109999.4|109949.4|109990.1|109940.1|17
1730775760000|2024-11-05 03:02:40|109999.3|109949.3|109999.1|109949.1|109999.3|109949.3|109999.1|109949.1|4
1730775770000|2024-11-05 03:02:50|109998.6|109948.6|109998.8|109948.8|109998.8|109948.8|109998.6|109948.6|3
1730775780000|2024-11-05 03:03:00|109998.9|109948.9|109997.1|109947.1|109998.9|109948.9|109995.6|109945.6|7
1730775790000|2024-11-05 03:03:10|109997.5|109947.5|109997.4|109947.4|109997.6|109947.6|109997.1|109947.1|7
1730775800000|2024-11-05 03:03:20|109997.9|109947.9|109997.9|109947.9|109997.9|109947.9|109997.6|109947.6|5
1730775810000|2024-11-05 03:03:30|109998.2|109948.2|109997.7|109947.7|109998.2|109948.2|109997.7|109947.7|5
1730775820000|2024-11-05 03:03:40|109997.9|109947.9|109999.8|109949.8|110002.1|109952.1|109997.9|109947.9|12
1730775830000|2024-11-05 03:03:50|109997.8|109947.8|110000.9|109950.9|110001.2|109951.2|109997.6|109947.6|13
1730775840000|2024-11-05 03:04:00|110000.4|109950.4|110000.3|109950.3|110000.4|109950.4|110000.3|109950.3|2
1730775850000|2024-11-05 03:04:10|110000.2|109950.2|110000.2|109950.2|110000.3|109950.3|110000.2|109950.2|3
1730775860000|2024-11-05 03:04:20|109999.2|109949.2|109985.5|109935.5|109999.2|109949.2|109984.5|109934.5|23
1730775870000|2024-11-05 03:04:30|109985.3|109935.3|109986.7|109936.7|109986.7|109936.7|109985.3|109935.3|6
1730775880000|2024-11-05 03:04:40|109986.8|109936.8|109987|109937|109987.1|109937.1|109986.8|109936.8|6
1730775890000|2024-11-05 03:04:50|109986.6|109936.6|109984.3|109934.3|109986.6|109936.6|109984.3|109934.3|8
1730775900000|2024-11-05 03:05:00|109984.9|109934.9|109986.8|109936.8|109988.6|109938.6|109984.6|109934.6|22
1730775910000|2024-11-05 03:05:10|109986.4|109936.4|109986.5|109936.5|109986.5|109936.5|109986.2|109936.2|4
1730775920000|2024-11-05 03:05:20|109986.6|109936.6|109989.5|109939.5|109989.5|109939.5|109986.6|109936.6|8
1730775930000|2024-11-05 03:05:30|109989.6|109939.6|109992.5|109942.5|109992.7|109942.7|109989.5|109939.5|11
1730775940000|2024-11-05 03:05:40|109992.9|109942.9|109993.1|109943.1|109993.3|109943.3|109992.7|109942.7|10
1730775950000|2024-11-05 03:05:50|109993.2|109943.2|109994.7|109944.7|109994.7|109944.7|109993.2|109943.2|12
1730775960000|2024-11-05 03:06:00|109994.6|109944.6|109991.4|109941.4|109994.6|109944.6|109991.4|109941.4|8
1730775970000|2024-11-05 03:06:10|109991.3|109941.3|109993.3|109943.3|109993.3|109943.3|109991.3|109941.3|7
1730775980000|2024-11-05 03:06:20|109993.2|109943.2|109993.3|109943.3|109993.5|109943.5|109993.1|109943.1|10
1730775990000|2024-11-05 03:06:30|109993.4|109943.4|109999.7|109949.7|110003.4|109953.4|109993.4|109943.4|15
1730776000000|2024-11-05 03:06:40|109999.8|109949.8|109999.5|109949.5|109999.8|109949.8|109998.8|109948.8|9
1730776010000|2024-11-05 03:06:50|109999.1|109949.1|109997.5|109947.5|109999.1|109949.1|109992.1|109942.1|16
1730776020000|2024-11-05 03:07:00|109997.4|109947.4|109997.7|109947.7|109997.7|109947.7|109997.4|109947.4|2
1730776030000|2024-11-05 03:07:10|109997.9|109947.9|109997.6|109947.6|109997.9|109947.9|109997.6|109947.6|3
1730776040000|2024-11-05 03:07:20|109997.8|109947.8|109997.5|109947.5|109998|109948|109997.5|109947.5|7
1730776050000|2024-11-05 03:07:30|109997.6|109947.6|109993.4|109943.4|109997.6|109947.6|109993.4|109943.4|8
1730776060000|2024-11-05 03:07:40|109994.6|109944.6|109993.6|109943.6|109994.9|109944.9|109993.1|109943.1|9
1730776070000|2024-11-05 03:07:50|109994.9|109944.9|109995.7|109945.7|109995.8|109945.8|109991.1|109941.1|16
1730776080000|2024-11-05 03:08:00|109995.5|109945.5|109995.7|109945.7|109995.7|109945.7|109995.3|109945.3|8
1730776090000|2024-11-05 03:08:10|109995.8|109945.8|109993.6|109943.6|109998.7|109948.7|109992.4|109942.4|20
1730776100000|2024-11-05 03:08:20|109994.6|109944.6|109996.4|109946.4|109996.4|109946.4|109994.6|109944.6|6
1730776110000|2024-11-05 03:08:30|109996.5|109946.5|109996.5|109946.5|109996.5|109946.5|109996.5|109946.5|1
1730776120000|2024-11-05 03:08:40|109996.4|109946.4|109995.7|109945.7|109996.4|109946.4|109995.7|109945.7|5
1730776130000|2024-11-05 03:08:50|109995.6|109945.6|109992.9|109942.9|109995.6|109945.6|109992.9|109942.9|9
1730776140000|2024-11-05 03:09:00|109993.9|109943.9|109997.3|109947.3|109997.6|109947.6|109993.2|109943.2|12
1730776150000|2024-11-05 03:09:10|109997.4|109947.4|109994.3|109944.3|109997.4|109947.4|109989.3|109939.3|12
1730776160000|2024-11-05 03:09:20|109996.8|109946.8|109993.4|109943.4|109997|109947|109993.4|109943.4|17
1730776170000|2024-11-05 03:09:30|109992.9|109942.9|109992.9|109942.9|109993|109943|109992.4|109942.4|6
1730776180000|2024-11-05 03:09:40|109992.6|109942.6|109992.9|109942.9|109992.9|109942.9|109992.3|109942.3|6
1730776190000|2024-11-05 03:09:50|109992.8|109942.8|109992.6|109942.6|109992.8|109942.8|109992.2|109942.2|8
1730776200000|2024-11-05 03:10:00|109992.5|109942.5|109992.6|109942.6|109992.7|109942.7|109992.4|109942.4|6
1730776210000|2024-11-05 03:10:10|109992.9|109942.9|109992.9|109942.9|109993|109943|109992.9|109942.9|3
1730776220000|2024-11-05 03:10:20|109993|109943|109991.6|109941.6|109993|109943|109987.4|109937.4|20
1730776230000|2024-11-05 03:10:30|109991.5|109941.5|109986.9|109936.9|109991.5|109941.5|109986.2|109936.2|23
1730776240000|2024-11-05 03:10:40|109986.8|109936.8|109988.2|109938.2|109989.5|109939.5|109986.8|109936.8|11
1730776250000|2024-11-05 03:10:50|109988|109938|109988|109938|109988|109938|109987.9|109937.9|5
1730776260000|2024-11-05 03:11:00|109988.3|109938.3|109989.9|109939.9|109989.9|109939.9|109988.3|109938.3|10
1730776270000|2024-11-05 03:11:10|109989.8|109939.8|109995.7|109945.7|109995.7|109945.7|109989.4|109939.4|12
1730776280000|2024-11-05 03:11:20|109995.9|109945.9|109998.1|109948.1|109998.1|109948.1|109995.9|109945.9|10
1730776290000|2024-11-05 03:11:30|109998.2|109948.2|109999.9|109949.9|110003.4|109953.4|109998.2|109948.2|13
1730776300000|2024-11-05 03:11:40|109999.4|109949.4|110002.6|109952.6|110002.6|109952.6|109999.4|109949.4|12
1730776310000|2024-11-05 03:11:50|110000.3|109950.3|110003.1|109953.1|110003.3|109953.3|110000.3|109950.3|14
1730776320000|2024-11-05 03:12:00|110001.8|109951.8|110004.8|109954.8|110004.8|109954.8|109999.2|109949.2|15
1730776330000|2024-11-05 03:12:10|110004.9|109954.9|110000.7|109950.7|110007.4|109957.4|109994.9|109944.9|16
1730776340000|2024-11-05 03:12:20|110000.6|109950.6|110000.5|109950.5|110000.8|109950.8|110000.3|109950.3|7
1730776350000|2024-11-05 03:12:30|110000.4|109950.4|110000.4|109950.4|110001|109951|109999.6|109949.6|12
1730776360000|2024-11-05 03:12:40|110000.5|109950.5|109999.6|109949.6|110000.5|109950.5|109999.6|109949.6|2
1730776370000|2024-11-05 03:12:50|109999.5|109949.5|110001.5|109951.5|110002.2|109952.2|109999.5|109949.5|20
1730776380000|2024-11-05 03:13:00|110002.3|109952.3|109993.9|109943.9|110002.3|109952.3|109993.2|109943.2|16
1730776390000|2024-11-05 03:13:10|109994|109944|110004.8|109954.8|110008.4|109958.4|109994|109944|14
1730776400000|2024-11-05 03:13:20|110004.9|109954.9|110004|109954|110004.9|109954.9|110004|109954|5
1730776410000|2024-11-05 03:13:30|110004.2|109954.2|110009.6|109959.6|110010|109960|110004|109954|8
1730776420000|2024-11-05 03:13:40|110009|109959|110005.9|109955.9|110009|109959|110005.7|109955.7|10
1730776430000|2024-11-05 03:13:50|110005.8|109955.8|110004|109954|110005.8|109955.8|110004|109954|7
1730776440000|2024-11-05 03:14:00|110004.4|109954.4|110004.5|109954.5|110004.7|109954.7|110004.4|109954.4|6
1730776450000|2024-11-05 03:14:10|110003.9|109953.9|109992.6|109942.6|110004|109954|109992.5|109942.5|18
1730776460000|2024-11-05 03:14:20|109992.7|109942.7|109992.1|109942.1|109993.8|109943.8|109991.8|109941.8|13
1730776470000|2024-11-05 03:14:30|109992.6|109942.6|109992.3|109942.3|109992.6|109942.6|109992.3|109942.3|4
1730776480000|2024-11-05 03:14:40|109992.9|109942.9|109990.3|109940.3|109993.1|109943.1|109987.9|109937.9|14
1730776490000|2024-11-05 03:14:50|109990.4|109940.4|109989.4|109939.4|109990.4|109940.4|109989.4|109939.4|3
1730776500000|2024-11-05 03:15:00|109987.6|109937.6|109985.8|109935.8|109987.7|109937.7|109985.8|109935.8|12
1730776510000|2024-11-05 03:15:10|109985.9|109935.9|109987.9|109937.9|109994.1|109944.1|109985.9|109935.9|17
1730776520000|2024-11-05 03:15:20|109987.8|109937.8|109987.9|109937.9|109988.8|109938.8|109987.8|109937.8|7
1730776530000|2024-11-05 03:15:30|109987.8|109937.8|109987.8|109937.8|109988|109938|109987.6|109937.6|10
1730776540000|2024-11-05 03:15:40|109988.9|109938.9|109993.4|109943.4|109998.3|109948.3|109988.3|109938.3|13
1730776550000|2024-11-05 03:15:50|109993.3|109943.3|109993.5|109943.5|109993.6|109943.6|109993.3|109943.3|6
1730776560000|2024-11-05 03:16:00|109993.4|109943.4|109992.2|109942.2|109993.9|109943.9|109992.2|109942.2|12
1730776570000|2024-11-05 03:16:10|109991.9|109941.9|109991.6|109941.6|109992.1|109942.1|109991.6|109941.6|9
1730776580000|2024-11-05 03:16:20|109991.7|109941.7|109991.4|109941.4|109991.8|109941.8|109991.1|109941.1|9
1730776590000|2024-11-05 03:16:30|109991.5|109941.5|109989.6|109939.6|109992.8|109942.8|109988|109938|16
1730776600000|2024-11-05 03:16:40|109989.8|109939.8|109990.2|109940.2|109990.2|109940.2|109989.8|109939.8|4
1730776610000|2024-11-05 03:16:50|109990.6|109940.6|109991|109941|109991.1|109941.1|109990.6|109940.6|8
1730776620000|2024-11-05 03:17:00|109990.8|109940.8|109990.4|109940.4|109992.9|109942.9|109986.4|109936.4|14
1730776630000|2024-11-05 03:17:10|109990.3|109940.3|109990.7|109940.7|109990.7|109940.7|109990.3|109940.3|5
1730776640000|2024-11-05 03:17:20|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|109990.6|109940.6|1
1730776650000|2024-11-05 03:17:30|109990.7|109940.7|109988.2|109938.2|109990.7|109940.7|109988.2|109938.2|7
1730776660000|2024-11-05 03:17:40|109988.3|109938.3|109988.3|109938.3|109988.3|109938.3|109982.8|109932.8|11
1730776670000|2024-11-05 03:17:50|109988.5|109938.5|109980.2|109930.2|109988.5|109938.5|109979.3|109929.3|13
1730776680000|2024-11-05 03:18:00|109980.1|109930.1|109980.9|109930.9|109981.1|109931.1|109979.6|109929.6|9
1730776690000|2024-11-05 03:18:10|109981.1|109931.1|109981.9|109931.9|109985.2|109935.2|109977.6|109927.6|12
1730776700000|2024-11-05 03:18:20|109982.1|109932.1|109985|109935|109985|109935|109980.6|109930.6|6
1730776710000|2024-11-05 03:18:30|109984.9|109934.9|109981.9|109931.9|109985.3|109935.3|109981.2|109931.2|9
1730776720000|2024-11-05 03:18:40|109979.2|109929.2|109981.8|109931.8|109984.2|109934.2|109975.3|109925.3|22
1730776730000|2024-11-05 03:18:50|109981.3|109931.3|109981.9|109931.9|109981.9|109931.9|109981.3|109931.3|6
1730776740000|2024-11-05 03:19:00|109981.7|109931.7|109981.6|109931.6|109981.7|109931.7|109981.4|109931.4|5
1730776750000|2024-11-05 03:19:10|109982.3|109932.3|109990.9|109940.9|109992.3|109942.3|109982.3|109932.3|21
1730776760000|2024-11-05 03:19:20|109990.8|109940.8|109993|109943|109993|109943|109989.7|109939.7|17
1730776770000|2024-11-05 03:19:30|109994.5|109944.5|110003.9|109953.9|110005.7|109955.7|109993.6|109943.6|14
1730776780000|2024-11-05 03:19:40|110004|109954|110003.4|109953.4|110004|109954|110003.2|109953.2|6
1730776790000|2024-11-05 03:19:50|110003.5|109953.5|110001.6|109951.6|110003.6|109953.6|110001.4|109951.4|9
1730776800000|2024-11-05 03:20:00|110001.5|109951.5|109996.9|109946.9|110002.1|109952.1|109996.9|109946.9|12
1730776810000|2024-11-05 03:20:10|109997|109947|109991.1|109941.1|109997.2|109947.2|109989.6|109939.6|10
1730776820000|2024-11-05 03:20:20|109991|109941|109984.8|109934.8|109992|109942|109984.8|109934.8|15
1730776830000|2024-11-05 03:20:30|109985.8|109935.8|109986|109936|109987.4|109937.4|109984.2|109934.2|12
1730776840000|2024-11-05 03:20:40|109986.1|109936.1|109983.4|109933.4|109986.9|109936.9|109983.2|109933.2|26
1730776850000|2024-11-05 03:20:50|109982.3|109932.3|109980.5|109930.5|109985.2|109935.2|109979.3|109929.3|22
1730776860000|2024-11-05 03:21:00|109979.1|109929.1|109979.2|109929.2|109980.6|109930.6|109979.1|109929.1|7
1730776870000|2024-11-05 03:21:10|109978.7|109928.7|109978.5|109928.5|109978.7|109928.7|109978.4|109928.4|7
1730776880000|2024-11-05 03:21:20|109978.6|109928.6|109978.3|109928.3|109978.6|109928.6|109978|109928|8
1730776890000|2024-11-05 03:21:30|109978.4|109928.4|109984.5|109934.5|109986.3|109936.3|109977.2|109927.2|32
1730776900000|2024-11-05 03:21:40|109984.4|109934.4|109983.3|109933.3|109984.4|109934.4|109983|109933|15
1730776910000|2024-11-05 03:21:50|109983.5|109933.5|109984|109934|109984.4|109934.4|109983.5|109933.5|10
1730776920000|2024-11-05 03:22:00|109984.1|109934.1|109984.9|109934.9|109984.9|109934.9|109982.7|109932.7|14
1730776930000|2024-11-05 03:22:10|109985|109935|109981.3|109931.3|109985|109935|109979.7|109929.7|13
1730776940000|2024-11-05 03:22:20|109982.9|109932.9|109978.9|109928.9|109982.9|109932.9|109978.9|109928.9|11
1730776950000|2024-11-05 03:22:30|109978.7|109928.7|109974.3|109924.3|109978.7|109928.7|109974.3|109924.3|16
1730776960000|2024-11-05 03:22:40|109974.4|109924.4|109974.3|109924.3|109974.9|109924.9|109972.5|109922.5|14
1730776970000|2024-11-05 03:22:50|109974.2|109924.2|109974.1|109924.1|109974.2|109924.2|109974.1|109924.1|4
1730776980000|2024-11-05 03:23:00|109974.4|109924.4|109985.4|109935.4|109988.9|109938.9|109974.3|109924.3|22
1730776990000|2024-11-05 03:23:10|109985.5|109935.5|109985.6|109935.6|109985.6|109935.6|109985.4|109935.4|3
1730777000000|2024-11-05 03:23:20|109985.1|109935.1|109991.7|109941.7|109993.1|109943.1|109984.5|109934.5|15
1730777010000|2024-11-05 03:23:30|109991.6|109941.6|109994.3|109944.3|109994.3|109944.3|109991.1|109941.1|9
1730777020000|2024-11-05 03:23:40|109994.4|109944.4|109993.8|109943.8|109994.6|109944.6|109993.8|109943.8|7
1730777030000|2024-11-05 03:23:50|109993.9|109943.9|109992.7|109942.7|109993.9|109943.9|109992.7|109942.7|6
1730777040000|2024-11-05 03:24:00|109992.8|109942.8|109993.5|109943.5|109993.6|109943.6|109992.8|109942.8|6
1730777050000|2024-11-05 03:24:10|109992.9|109942.9|110005.7|109955.7|110020.4|109970.4|109992.8|109942.8|14
1730777060000|2024-11-05 03:24:20|110005.8|109955.8|110001.6|109951.6|110005.8|109955.8|110001.6|109951.6|8
1730777070000|2024-11-05 03:24:30|110002.8|109952.8|110003.4|109953.4|110003.4|109953.4|110001.6|109951.6|14
1730777080000|2024-11-05 03:24:40|110003.2|109953.2|110003.3|109953.3|110003.3|109953.3|110003|109953|4
1730777090000|2024-11-05 03:24:50|110003.5|109953.5|110000.2|109950.2|110003.7|109953.7|109999.5|109949.5|11
1730777100000|2024-11-05 03:25:00|109999.5|109949.5|109999.2|109949.2|109999.5|109949.5|109998.8|109948.8|7
1730777110000|2024-11-05 03:25:10|109999.1|109949.1|109996.1|109946.1|109999.3|109949.3|109995.2|109945.2|13
1730777120000|2024-11-05 03:25:20|109996|109946|109990.9|109940.9|109996.1|109946.1|109986.3|109936.3|15
1730777130000|2024-11-05 03:25:30|109991|109941|109987.2|109937.2|109991|109941|109986.2|109936.2|14
1730777140000|2024-11-05 03:25:40|109986.9|109936.9|109982.7|109932.7|109987.7|109937.7|109982.5|109932.5|12
1730777150000|2024-11-05 03:25:50|109982.6|109932.6|109984.6|109934.6|109984.6|109934.6|109982.4|109932.4|9
1730777160000|2024-11-05 03:26:00|109984.8|109934.8|109985.4|109935.4|109985.4|109935.4|109981.6|109931.6|21
1730777170000|2024-11-05 03:26:10|109984.9|109934.9|109984|109934|109985.4|109935.4|109983.8|109933.8|9
1730777180000|2024-11-05 03:26:20|109984.1|109934.1|109984.2|109934.2|109984.3|109934.3|109984|109934|5
1730777190000|2024-11-05 03:26:30|109983.8|109933.8|109986.2|109936.2|109986.4|109936.4|109983.8|109933.8|8
1730777200000|2024-11-05 03:26:40|109986.1|109936.1|109986|109936|109986.1|109936.1|109986|109936|2
1730777210000|2024-11-05 03:26:50|109985.5|109935.5|109986.1|109936.1|109986.2|109936.2|109985.5|109935.5|10
1730777220000|2024-11-05 03:27:00|109985.9|109935.9|109985|109935|109985.9|109935.9|109984.9|109934.9|6
1730777230000|2024-11-05 03:27:10|109985.1|109935.1|109985.2|109935.2|109985.3|109935.3|109985.1|109935.1|3
1730777240000|2024-11-05 03:27:20|109985.3|109935.3|109981.4|109931.4|109985.3|109935.3|109979.2|109929.2|10
1730777250000|2024-11-05 03:27:30|109980.3|109930.3|109981.7|109931.7|109982|109932|109980.3|109930.3|8
1730777260000|2024-11-05 03:27:40|109981.8|109931.8|109982.8|109932.8|109982.8|109932.8|109981.8|109931.8|4
1730777270000|2024-11-05 03:27:50|109983|109933|109983|109933|109983|109933|109983|109933|1
1730777280000|2024-11-05 03:28:00|109982.9|109932.9|109983.3|109933.3|109983.3|109933.3|109982.9|109932.9|4
1730777290000|2024-11-05 03:28:10|109983.9|109933.9|109987.9|109937.9|109989.7|109939.7|109980.7|109930.7|26
1730777300000|2024-11-05 03:28:20|109987.8|109937.8|109988.4|109938.4|109990.7|109940.7|109986.5|109936.5|19
1730777310000|2024-11-05 03:28:30|109988.5|109938.5|109986.6|109936.6|109988.5|109938.5|109986.6|109936.6|7
1730777320000|2024-11-05 03:28:40|109986.2|109936.2|109984.1|109934.1|109986.3|109936.3|109981.7|109931.7|12
1730777330000|2024-11-05 03:28:50|109983.4|109933.4|109987.9|109937.9|109987.9|109937.9|109982.8|109932.8|16
1730777340000|2024-11-05 03:29:00|109988.3|109938.3|109986.3|109936.3|109988.3|109938.3|109984.6|109934.6|11
1730777350000|2024-11-05 03:29:10|109986.1|109936.1|109983.7|109933.7|109986.2|109936.2|109983.7|109933.7|9
1730777360000|2024-11-05 03:29:20|109982.6|109932.6|109981.9|109931.9|109983.8|109933.8|109981.4|109931.4|10
1730777370000|2024-11-05 03:29:30|109981.8|109931.8|109981.9|109931.9|109981.9|109931.9|109981.6|109931.6|5
1730777380000|2024-11-05 03:29:40|109982.1|109932.1|109982.1|109932.1|109982.5|109932.5|109981.7|109931.7|13
1730777390000|2024-11-05 03:29:50|109981.3|109931.3|109985.3|109935.3|109987|109937|109980.1|109930.1|12
1730777400000|2024-11-05 03:30:00|109983.9|109933.9|109984|109934|109986.6|109936.6|109983|109933|29
1730777410000|2024-11-05 03:30:10|109983.8|109933.8|109982.7|109932.7|109984.4|109934.4|109978.8|109928.8|22
1730777420000|2024-11-05 03:30:20|109982.8|109932.8|109977.9|109927.9|109983|109933|109972.7|109922.7|13
1730777430000|2024-11-05 03:30:30|109979|109929|109975.8|109925.8|109979.1|109929.1|109971.9|109921.9|20
1730777440000|2024-11-05 03:30:40|109974.4|109924.4|109976.9|109926.9|109976.9|109926.9|109969.7|109919.7|23
1730777450000|2024-11-05 03:30:50|109977|109927|109982.1|109932.1|109983.1|109933.1|109976.9|109926.9|14
1730777460000|2024-11-05 03:31:00|109981.7|109931.7|109983.6|109933.6|109984.6|109934.6|109980|109930|25
1730777470000|2024-11-05 03:31:10|109983.8|109933.8|109982.4|109932.4|109984|109934|109980.5|109930.5|18
1730777480000|2024-11-05 03:31:20|109982.3|109932.3|109983.5|109933.5|109983.7|109933.7|109980.8|109930.8|14
1730777490000|2024-11-05 03:31:30|109982.1|109932.1|109984.9|109934.9|109986.5|109936.5|109980|109930|21
1730777500000|2024-11-05 03:31:40|109985|109935|109983.9|109933.9|109985|109935|109982.9|109932.9|17
1730777510000|2024-11-05 03:31:50|109984.8|109934.8|109988.4|109938.4|109988.4|109938.4|109983.9|109933.9|18
1730777520000|2024-11-05 03:32:00|109988.5|109938.5|109987.8|109937.8|109989|109939|109986.1|109936.1|16
1730777530000|2024-11-05 03:32:10|109987.5|109937.5|109987.4|109937.4|109987.5|109937.5|109987.4|109937.4|6
1730777540000|2024-11-05 03:32:20|109987.5|109937.5|109987.6|109937.6|109987.6|109937.6|109987.3|109937.3|7
1730777550000|2024-11-05 03:32:30|109987.7|109937.7|109990.1|109940.1|109990.1|109940.1|109987.2|109937.2|11
1730777560000|2024-11-05 03:32:40|109990|109940|109989.1|109939.1|109990|109940|109989|109939|5
1730777570000|2024-11-05 03:32:50|109987.7|109937.7|109982|109932|109987.7|109937.7|109978.2|109928.2|9
1730777580000|2024-11-05 03:33:00|109981.9|109931.9|109983.4|109933.4|109985.6|109935.6|109981.8|109931.8|20
1730777590000|2024-11-05 03:33:10|109983.6|109933.6|109982.7|109932.7|109985.9|109935.9|109982.7|109932.7|14
1730777600000|2024-11-05 03:33:20|109981.7|109931.7|109981.6|109931.6|109983.9|109933.9|109981.5|109931.5|13
1730777610000|2024-11-05 03:33:30|109981|109931|109975.6|109925.6|109981|109931|109969.6|109919.6|12
1730777620000|2024-11-05 03:33:40|109975.5|109925.5|109975.9|109925.9|109976|109926|109975.5|109925.5|5
1730777630000|2024-11-05 03:33:50|109975.8|109925.8|109981.3|109931.3|109981.3|109931.3|109975.8|109925.8|8
1730777640000|2024-11-05 03:34:00|109982.7|109932.7|109986|109936|109986|109936|109979.1|109929.1|13
1730777650000|2024-11-05 03:34:10|109986.3|109936.3|109997.1|109947.1|109997.2|109947.2|109986.2|109936.2|17
1730777660000|2024-11-05 03:34:20|109998.3|109948.3|110002.8|109952.8|110005.2|109955.2|109998.3|109948.3|17
1730777670000|2024-11-05 03:34:30|110003.2|109953.2|110004.1|109954.1|110004.9|109954.9|110002.5|109952.5|15
1730777680000|2024-11-05 03:34:40|110004.7|109954.7|110009.8|109959.8|110009.8|109959.8|110004.4|109954.4|16
1730777690000|2024-11-05 03:34:50|110010.5|109960.5|110007.7|109957.7|110010.6|109960.6|110005.5|109955.5|29
1730777700000|2024-11-05 03:35:00|110006.7|109956.7|110008.7|109958.7|110010.8|109960.8|110006.7|109956.7|15
1730777710000|2024-11-05 03:35:10|110009.4|109959.4|110012.4|109962.4|110014.4|109964.4|110008.3|109958.3|25
1730777720000|2024-11-05 03:35:20|110012.6|109962.6|110013.9|109963.9|110014.8|109964.8|110012.6|109962.6|14
1730777730000|2024-11-05 03:35:30|110013.7|109963.7|110017.8|109967.8|110019.3|109969.3|110013.6|109963.6|24
1730777740000|2024-11-05 03:35:40|110017.7|109967.7|110014.9|109964.9|110019.5|109969.5|110012.5|109962.5|18
1730777750000|2024-11-05 03:35:50|110014.6|109964.6|110012.9|109962.9|110017.2|109967.2|110010.6|109960.6|23
1730777760000|2024-11-05 03:36:00|110014.9|109964.9|110009|109959|110014.9|109964.9|110006.2|109956.2|19
1730777770000|2024-11-05 03:36:10|110009.1|109959.1|110011.2|109961.2|110011.2|109961.2|110007|109957|20
1730777780000|2024-11-05 03:36:20|110011|109961|110010.8|109960.8|110014.4|109964.4|110010.8|109960.8|12
1730777790000|2024-11-05 03:36:30|110009.2|109959.2|110009.2|109959.2|110009.4|109959.4|110008.3|109958.3|12
1730777800000|2024-11-05 03:36:40|110009.3|109959.3|110005.8|109955.8|110009.3|109959.3|110005.5|109955.5|22
1730777810000|2024-11-05 03:36:50|110005.7|109955.7|110007|109957|110007.4|109957.4|110005.7|109955.7|11
1730777820000|2024-11-05 03:37:00|110006.9|109956.9|110004.4|109954.4|110007|109957|110002.6|109952.6|16
1730777830000|2024-11-05 03:37:10|110004|109954|110002.3|109952.3|110004|109954|110002.2|109952.2|8
1730777840000|2024-11-05 03:37:20|110003.1|109953.1|110004.1|109954.1|110005.1|109955.1|110003.1|109953.1|14
1730777850000|2024-11-05 03:37:30|110004.2|109954.2|110004.4|109954.4|110004.4|109954.4|110004.1|109954.1|7
1730777860000|2024-11-05 03:37:40|110004.3|109954.3|110004.2|109954.2|110004.4|109954.4|110003.8|109953.8|6
1730777870000|2024-11-05 03:37:50|110004.1|109954.1|110002.2|109952.2|110004.4|109954.4|110001|109951|11
1730777880000|2024-11-05 03:38:00|110002.1|109952.1|110002.4|109952.4|110002.4|109952.4|110002|109952|8
1730777890000|2024-11-05 03:38:10|110002.5|109952.5|110002.4|109952.4|110002.5|109952.5|110002.3|109952.3|6
1730777900000|2024-11-05 03:38:20|110002.5|109952.5|110005.9|109955.9|110009.3|109959.3|110002.4|109952.4|19
1730777910000|2024-11-05 03:38:30|110005.5|109955.5|110005.5|109955.5|110005.5|109955.5|110005.3|109955.3|5
1730777920000|2024-11-05 03:38:40|110006.8|109956.8|110007.3|109957.3|110007.5|109957.5|110006.8|109956.8|11
1730777930000|2024-11-05 03:38:50|110007.2|109957.2|110007.1|109957.1|110007.2|109957.2|110007.1|109957.1|6
1730777940000|2024-11-05 03:39:00|110007.2|109957.2|110007.6|109957.6|110007.6|109957.6|110004.9|109954.9|13
1730777950000|2024-11-05 03:39:10|110008|109958|110007.3|109957.3|110008.1|109958.1|110007.3|109957.3|10
1730777960000|2024-11-05 03:39:20|110008.4|109958.4|110007|109957|110009.4|109959.4|110006.4|109956.4|14
1730777970000|2024-11-05 03:39:30|110007.1|109957.1|110007.1|109957.1|110007.2|109957.2|110007.1|109957.1|3
1730777980000|2024-11-05 03:39:40|110006.8|109956.8|110005.1|109955.1|110006.8|109956.8|110004.9|109954.9|10
1730777990000|2024-11-05 03:39:50|110003.9|109953.9|110005.9|109955.9|110006|109956|110002.2|109952.2|11
1730778000000|2024-11-05 03:40:00|110004.7|109954.7|110005.3|109955.3|110007.1|109957.1|110004.3|109954.3|10
1730778010000|2024-11-05 03:40:10|110005.6|109955.6|110003|109953|110006|109956|110003|109953|10
1730778020000|2024-11-05 03:40:20|110003.1|109953.1|110003.8|109953.8|110003.8|109953.8|110003.1|109953.1|3
1730778030000|2024-11-05 03:40:30|110003.6|109953.6|110003.6|109953.6|110003.6|109953.6|110003.5|109953.5|5
1730778040000|2024-11-05 03:40:40|110002.7|109952.7|110003.2|109953.2|110005.9|109955.9|110002.7|109952.7|8
1730778050000|2024-11-05 03:40:50|110003.1|109953.1|110006.6|109956.6|110010.6|109960.6|110002.6|109952.6|15
1730778060000|2024-11-05 03:41:00|110006.7|109956.7|110005.8|109955.8|110006.7|109956.7|110005.6|109955.6|7
1730778070000|2024-11-05 03:41:10|110005.6|109955.6|110005.1|109955.1|110005.6|109955.6|110005.1|109955.1|4
1730778080000|2024-11-05 03:41:20|110005.2|109955.2|110004.1|109954.1|110005.8|109955.8|110003.9|109953.9|15
1730778090000|2024-11-05 03:41:30|110004.2|109954.2|110003.7|109953.7|110004.2|109954.2|110003.5|109953.5|6
1730778100000|2024-11-05 03:41:40|110003.6|109953.6|110005.9|109955.9|110006.6|109956.6|110003.6|109953.6|13
1730778110000|2024-11-05 03:41:50|110006|109956|110008.8|109958.8|110008.8|109958.8|110006|109956|8
1730778120000|2024-11-05 03:42:00|110009.1|109959.1|110003.9|109953.9|110009.1|109959.1|110002.2|109952.2|21
1730778130000|2024-11-05 03:42:10|110003.8|109953.8|110006.4|109956.4|110006.4|109956.4|110003.8|109953.8|10
1730778140000|2024-11-05 03:42:20|110006.3|109956.3|110006.6|109956.6|110006.6|109956.6|110006.3|109956.3|2
1730778150000|2024-11-05 03:42:30|110006.5|109956.5|110007.1|109957.1|110007.1|109957.1|110006.5|109956.5|5
1730778160000|2024-11-05 03:42:40|110007.9|109957.9|110008.5|109958.5|110008.5|109958.5|110007.9|109957.9|6
1730778170000|2024-11-05 03:42:50|110008.4|109958.4|110008.4|109958.4|110008.5|109958.5|110008.3|109958.3|7
1730778180000|2024-11-05 03:43:00|110008.3|109958.3|110009|109959|110009.5|109959.5|110007.2|109957.2|8
1730778190000|2024-11-05 03:43:10|110009.2|109959.2|110010.4|109960.4|110010.9|109960.9|110009.2|109959.2|9
1730778200000|2024-11-05 03:43:20|110009.5|109959.5|110012.8|109962.8|110012.8|109962.8|110009.2|109959.2|23
1730778210000|2024-11-05 03:43:30|110013.5|109963.5|110014.8|109964.8|110017.5|109967.5|110009.5|109959.5|52
1730778220000|2024-11-05 03:43:40|110015.1|109965.1|110009.8|109959.8|110015.4|109965.4|110008.1|109958.1|30
1730778230000|2024-11-05 03:43:50|110009.9|109959.9|110010.8|109960.8|110010.8|109960.8|110007.2|109957.2|16
1730778240000|2024-11-05 03:44:00|110010.7|109960.7|110007.8|109957.8|110010.7|109960.7|110006.8|109956.8|24
1730778250000|2024-11-05 03:44:10|110007.9|109957.9|110007|109957|110008.5|109958.5|110005.9|109955.9|21
1730778260000|2024-11-05 03:44:20|110006.8|109956.8|110006.1|109956.1|110008.3|109958.3|110005.9|109955.9|19
1730778270000|2024-11-05 03:44:30|110006.2|109956.2|110009.7|109959.7|110010.4|109960.4|110006.1|109956.1|16
1730778280000|2024-11-05 03:44:40|110008.6|109958.6|110006.7|109956.7|110009.8|109959.8|110006.7|109956.7|11
1730778290000|2024-11-05 03:44:50|110007.8|109957.8|110005.7|109955.7|110007.9|109957.9|110004.1|109954.1|13
1730778300000|2024-11-05 03:45:00|110005.8|109955.8|110003|109953|110008.2|109958.2|110000.5|109950.5|31
1730778310000|2024-11-05 03:45:10|110003.1|109953.1|110002.5|109952.5|110004.2|109954.2|110001.6|109951.6|13
1730778320000|2024-11-05 03:45:20|110002.6|109952.6|110003.6|109953.6|110003.6|109953.6|110001.2|109951.2|18
1730778330000|2024-11-05 03:45:30|110003.7|109953.7|110004.7|109954.7|110004.7|109954.7|110001.7|109951.7|15
1730778340000|2024-11-05 03:45:40|110005.4|109955.4|110005.4|109955.4|110005.5|109955.5|110005.4|109955.4|3
1730778350000|2024-11-05 03:45:50|110005.3|109955.3|110004.9|109954.9|110005.3|109955.3|110003.6|109953.6|8
1730778360000|2024-11-05 03:46:00|110005.9|109955.9|110010.1|109960.1|110012.4|109962.4|110005.7|109955.7|17
1730778370000|2024-11-05 03:46:10|110010|109960|110009.4|109959.4|110011.1|109961.1|110008|109958|14
1730778380000|2024-11-05 03:46:20|110009.7|109959.7|110009.7|109959.7|110011.4|109961.4|110008.5|109958.5|19
1730778390000|2024-11-05 03:46:30|110009.5|109959.5|110006.3|109956.3|110009.6|109959.6|110005.1|109955.1|24
1730778400000|2024-11-05 03:46:40|110007.5|109957.5|110005.8|109955.8|110007.5|109957.5|110005.4|109955.4|19
1730778410000|2024-11-05 03:46:50|110006.7|109956.7|110004.4|109954.4|110007|109957|110002.9|109952.9|16
1730778420000|2024-11-05 03:47:00|110003.4|109953.4|110002.8|109952.8|110004.9|109954.9|110002.5|109952.5|12
1730778430000|2024-11-05 03:47:10|110002.9|109952.9|110005.6|109955.6|110005.9|109955.9|110002.2|109952.2|16
1730778440000|2024-11-05 03:47:20|110004.5|109954.5|110003.9|109953.9|110004.5|109954.5|110003.2|109953.2|8
1730778450000|2024-11-05 03:47:30|110004|109954|110004.1|109954.1|110004.3|109954.3|110004|109954|8
1730778460000|2024-11-05 03:47:40|110004.5|109954.5|110005.2|109955.2|110006.1|109956.1|110003.2|109953.2|17
1730778470000|2024-11-05 03:47:50|110005.1|109955.1|110004.4|109954.4|110006.2|109956.2|110002.4|109952.4|18
1730778480000|2024-11-05 03:48:00|110005.7|109955.7|110003.6|109953.6|110006.7|109956.7|110002.4|109952.4|13
1730778490000|2024-11-05 03:48:10|110004.5|109954.5|110005.6|109955.6|110007.5|109957.5|110004.4|109954.4|13
1730778500000|2024-11-05 03:48:20|110005.7|109955.7|110006.8|109956.8|110006.8|109956.8|110004.9|109954.9|9
1730778510000|2024-11-05 03:48:30|110007.1|109957.1|110007.4|109957.4|110007.4|109957.4|110005.9|109955.9|6
1730778520000|2024-11-05 03:48:40|110007.7|109957.7|110012.4|109962.4|110012.4|109962.4|110007.7|109957.7|11
1730778530000|2024-11-05 03:48:50|110012.5|109962.5|110007.9|109957.9|110012.5|109962.5|110006|109956|24
1730778540000|2024-11-05 03:49:00|110007.7|109957.7|110001.2|109951.2|110007.7|109957.7|110001.2|109951.2|12
1730778550000|2024-11-05 03:49:10|110001|109951|110001.7|109951.7|110004.2|109954.2|109997.1|109947.1|15
1730778560000|2024-11-05 03:49:20|110001.9|109951.9|110001|109951|110002.4|109952.4|110000.8|109950.8|13
1730778570000|2024-11-05 03:49:30|110000.2|109950.2|109996.3|109946.3|110001|109951|109995.1|109945.1|16
1730778580000|2024-11-05 03:49:40|109996.4|109946.4|109994.7|109944.7|109996.7|109946.7|109992.9|109942.9|21
1730778590000|2024-11-05 03:49:50|109992.5|109942.5|109992.8|109942.8|109995.3|109945.3|109990.8|109940.8|26
1730778600000|2024-11-05 03:50:00|109992.4|109942.4|109984|109934|109992.4|109942.4|109983.6|109933.6|22
1730778610000|2024-11-05 03:50:10|109983.5|109933.5|109979.2|109929.2|109983.5|109933.5|109973.8|109923.8|16
1730778620000|2024-11-05 03:50:20|109979.1|109929.1|109980.1|109930.1|109983.9|109933.9|109979.1|109929.1|15
1730778630000|2024-11-05 03:50:30|109980.2|109930.2|109975.8|109925.8|109980.2|109930.2|109975.3|109925.3|17
1730778640000|2024-11-05 03:50:40|109976.3|109926.3|109977.8|109927.8|109977.8|109927.8|109975.7|109925.7|10
1730778650000|2024-11-05 03:50:50|109977.7|109927.7|109975.7|109925.7|109978.2|109928.2|109975.7|109925.7|13
1730778660000|2024-11-05 03:51:00|109975.5|109925.5|109974.8|109924.8|109975.5|109925.5|109974.8|109924.8|5
1730778670000|2024-11-05 03:51:10|109974.7|109924.7|109974.8|109924.8|109975.5|109925.5|109968.9|109918.9|29
1730778680000|2024-11-05 03:51:20|109974.9|109924.9|109974.4|109924.4|109976.5|109926.5|109974|109924|11
1730778690000|2024-11-05 03:51:30|109974.3|109924.3|109974|109924|109975.6|109925.6|109971.1|109921.1|30
1730778700000|2024-11-05 03:51:40|109974.2|109924.2|109973.9|109923.9|109974.2|109924.2|109973.8|109923.8|5
1730778710000|2024-11-05 03:51:50|109974.1|109924.1|109974.6|109924.6|109974.8|109924.8|109974.1|109924.1|8
1730778720000|2024-11-05 03:52:00|109974.4|109924.4|109978.8|109928.8|109978.8|109928.8|109974.4|109924.4|10
1730778730000|2024-11-05 03:52:10|109978.7|109928.7|109976.3|109926.3|109978.7|109928.7|109976.3|109926.3|12
1730778740000|2024-11-05 03:52:20|109976.8|109926.8|109977.2|109927.2|109981.2|109931.2|109975.5|109925.5|22
1730778750000|2024-11-05 03:52:30|109976.9|109926.9|109976.2|109926.2|109980.1|109930.1|109973.5|109923.5|19
1730778760000|2024-11-05 03:52:40|109974.6|109924.6|109989.6|109939.6|109989.6|109939.6|109974.6|109924.6|25
1730778770000|2024-11-05 03:52:50|109989.4|109939.4|109986.7|109936.7|109989.4|109939.4|109986.1|109936.1|20
1730778780000|2024-11-05 03:53:00|109986.8|109936.8|109995.6|109945.6|109995.6|109945.6|109986.8|109936.8|21
1730778790000|2024-11-05 03:53:10|109995.7|109945.7|109996.1|109946.1|109996.1|109946.1|109991.9|109941.9|17
1730778800000|2024-11-05 03:53:20|109996.3|109946.3|110000.2|109950.2|110000.5|109950.5|109996.3|109946.3|7
1730778810000|2024-11-05 03:53:30|110000.1|109950.1|110001.5|109951.5|110002.8|109952.8|109994.3|109944.3|22
1730778820000|2024-11-05 03:53:40|110001.6|109951.6|110002.7|109952.7|110002.7|109952.7|110001|109951|9
1730778830000|2024-11-05 03:53:50|110002.8|109952.8|110005.3|109955.3|110007.5|109957.5|110002.6|109952.6|17
1730778840000|2024-11-05 03:54:00|110005.1|109955.1|110006.8|109956.8|110009.7|109959.7|110005.1|109955.1|26
1730778850000|2024-11-05 03:54:10|110006.9|109956.9|110009.3|109959.3|110009.8|109959.8|109998.8|109948.8|41
1730778860000|2024-11-05 03:54:20|110008.2|109958.2|110008.4|109958.4|110009.1|109959.1|110005.6|109955.6|27
1730778870000|2024-11-05 03:54:30|110007.1|109957.1|110006.6|109956.6|110009|109959|110005.2|109955.2|24
1730778880000|2024-11-05 03:54:40|110006.8|109956.8|110009.4|109959.4|110010.5|109960.5|110005.8|109955.8|23
1730778890000|2024-11-05 03:54:50|110009.3|109959.3|110006|109956|110009.7|109959.7|110005.7|109955.7|7
1730778900000|2024-11-05 03:55:00|110006.5|109956.5|110003.8|109953.8|110007.6|109957.6|109999.3|109949.3|24
1730778910000|2024-11-05 03:55:10|110003.9|109953.9|110002.8|109952.8|110004.3|109954.3|110000.9|109950.9|22
1730778920000|2024-11-05 03:55:20|110002.2|109952.2|110000.3|109950.3|110003.8|109953.8|109999.1|109949.1|26
1730778930000|2024-11-05 03:55:30|110000.4|109950.4|109996.9|109946.9|110000.4|109950.4|109994.3|109944.3|33
1730778940000|2024-11-05 03:55:40|109996.2|109946.2|109996|109946|109999.6|109949.6|109996|109946|22
1730778950000|2024-11-05 03:55:50|109994.8|109944.8|109998.2|109948.2|109998.9|109948.9|109994.1|109944.1|30
1730778960000|2024-11-05 03:56:00|109998.3|109948.3|109994.1|109944.1|109998.8|109948.8|109983.7|109933.7|38
1730778970000|2024-11-05 03:56:10|109994.2|109944.2|109995.5|109945.5|109995.5|109945.5|109993.4|109943.4|9
1730778980000|2024-11-05 03:56:20|109995.9|109945.9|110001.5|109951.5|110007.3|109957.3|109995.5|109945.5|23
1730778990000|2024-11-05 03:56:30|110001.6|109951.6|110001.9|109951.9|110002|109952|110001.6|109951.6|7
1730779000000|2024-11-05 03:56:40|110002.1|109952.1|110002.6|109952.6|110002.7|109952.7|110001.9|109951.9|8
1730779010000|2024-11-05 03:56:50|110002.5|109952.5|110002.7|109952.7|110002.7|109952.7|110002.5|109952.5|2
1730779020000|2024-11-05 03:57:00|110004.2|109954.2|110006.2|109956.2|110006.9|109956.9|110004|109954|11
1730779030000|2024-11-05 03:57:10|110006.1|109956.1|110004.6|109954.6|110006.4|109956.4|110002.3|109952.3|18
1730779040000|2024-11-05 03:57:20|110004.4|109954.4|110003.7|109953.7|110004.4|109954.4|110003.7|109953.7|9
1730779050000|2024-11-05 03:57:30|110003.9|109953.9|110005.3|109955.3|110006.4|109956.4|110003.9|109953.9|13
1730779060000|2024-11-05 03:57:40|110005.4|109955.4|110008.6|109958.6|110009.5|109959.5|110005.1|109955.1|12
1730779070000|2024-11-05 03:57:50|110008.5|109958.5|110011.9|109961.9|110011.9|109961.9|110008.5|109958.5|13
1730779080000|2024-11-05 03:58:00|110012.1|109962.1|110010.3|109960.3|110013.3|109963.3|110010.1|109960.1|19
1730779090000|2024-11-05 03:58:10|110010|109960|110009.2|109959.2|110010.5|109960.5|110008.7|109958.7|9
1730779100000|2024-11-05 03:58:20|110009.1|109959.1|110006.8|109956.8|110009.1|109959.1|110006.8|109956.8|9
1730779110000|2024-11-05 03:58:30|110006.2|109956.2|110008.3|109958.3|110010.3|109960.3|110003.8|109953.8|22
1730779120000|2024-11-05 03:58:40|110006.8|109956.8|110005.1|109955.1|110006.8|109956.8|110004.9|109954.9|16
1730779130000|2024-11-05 03:58:50|110005.2|109955.2|110003.2|109953.2|110005.2|109955.2|110003.2|109953.2|9
1730779140000|2024-11-05 03:59:00|110003.1|109953.1|110000.9|109950.9|110003.2|109953.2|110000.9|109950.9|13
1730779150000|2024-11-05 03:59:10|110000.6|109950.6|110002.9|109952.9|110003|109953|109999.9|109949.9|12
1730779160000|2024-11-05 03:59:20|110002.5|109952.5|110004.5|109954.5|110005.3|109955.3|110002.3|109952.3|11
1730779170000|2024-11-05 03:59:30|110006|109956|110049|109999|110097.2|110007.1|110006|109931|62
1730779180000|2024-11-05 03:59:40|110045.5|109995.5|110049.4|109999.4|110091.2|110005.4|110043.8|109955.8|51
1730779190000|2024-11-05 03:59:50|110048.1|109998.1|110053.8|110003.8|110055.8|110005.8|110047.7|109997.7|51
1730779200000|2024-11-05 04:00:00|110052.5|110002.5|110070.6|110020.6|110118.1|110024.9|110047.6|109965.1|65
1730779210000|2024-11-05 04:00:10|110072.6|110022.6|110034.5|109984.5|110074.9|110024.9|110034.5|109984.5|41
1730779220000|2024-11-05 04:00:20|110028.1|109978.1|110025.5|109975.5|110030.7|109980.7|110022.2|109972.2|31
1730779230000|2024-11-05 04:00:30|110023.8|109973.8|110012.5|109962.5|110051.9|109975.1|110012|109918.9|40
1730779240000|2024-11-05 04:00:40|110011.4|109961.4|110012|109962|110015.8|109965.8|110011.2|109961.2|30
1730779250000|2024-11-05 04:00:50|110011.3|109961.3|110012.8|109962.8|110013.1|109963.1|110006.1|109956.1|61
1730779260000|2024-11-05 04:01:00|110010.5|109960.5|110006.5|109956.5|110013.1|109963.1|110004.7|109954.7|69
1730779270000|2024-11-05 04:01:10|110005.4|109955.4|109994|109944|110006.6|109956.6|109994|109944|49
1730779280000|2024-11-05 04:01:20|109992.5|109942.5|109996.6|109946.6|109997.2|109947.2|109992.4|109942.4|46
1730779290000|2024-11-05 04:01:30|109993.1|109943.1|109995|109945|110029.4|109948.6|109990.1|109903.6|54
1730779300000|2024-11-05 04:01:40|109994.5|109944.5|109997.8|109947.8|109999.8|109949.8|109994.5|109944.5|32
1730779310000|2024-11-05 04:01:50|109997.4|109947.4|109997.7|109947.7|110001.7|109951.7|109997|109947|52
1730779320000|2024-11-05 04:02:00|109997.9|109947.9|109998|109948|110000.8|109950.8|109993.5|109943.5|30
1730779330000|2024-11-05 04:02:10|109993|109943|109992|109942|109998|109948|109990.8|109940.8|45
1730779340000|2024-11-05 04:02:20|109991.8|109941.8|109992.7|109942.7|109996.8|109946.8|109991.5|109941.5|44
1730779350000|2024-11-05 04:02:30|109993.2|109943.2|110001.5|109951.5|110001.7|109951.7|109991.7|109941.7|37
1730779360000|2024-11-05 04:02:40|110001.8|109951.8|110003.1|109953.1|110003.1|109953.1|110001.8|109951.8|8
1730779370000|2024-11-05 04:02:50|110005.2|109955.2|110010.5|109960.5|110051.8|109969.1|110001.2|109913.2|55
1730779380000|2024-11-05 04:03:00|110012.1|109962.1|110012.5|109962.5|110018.6|109968.6|110004.2|109954.2|62
1730779390000|2024-11-05 04:03:10|110012.6|109962.6|110010.7|109960.7|110050.4|109963|110002|109914|18
1730779400000|2024-11-05 04:03:20|110010.8|109960.8|110010.6|109960.6|110011.6|109961.6|110009.6|109959.6|10
1730779410000|2024-11-05 04:03:30|110010.3|109960.3|110000.2|109950.2|110013|109963|110000.2|109950.2|14
1730779420000|2024-11-05 04:03:40|110001.9|109951.9|110005.3|109955.3|110043.3|109955.9|109998.2|109915.4|42
1730779430000|2024-11-05 04:03:50|109999.5|109949.5|110000.3|109950.3|110006.5|109956.5|109993.4|109943.4|45
1730779440000|2024-11-05 04:04:00|110002.2|109952.2|110000.9|109950.9|110003.1|109953.1|110000.3|109950.3|13
1730779450000|2024-11-05 04:04:10|110001|109951|110001|109951|110001.1|109951.1|110000.8|109950.8|7
1730779460000|2024-11-05 04:04:20|110000.8|109950.8|110047.4|109913.4|110047.7|109960.6|110000.8|109912.5|26
1730779470000|2024-11-05 04:04:30|110007.5|109957.5|110005.2|109955.2|110008.6|109958.6|110000.1|109950.1|27
1730779480000|2024-11-05 04:04:40|110005.1|109955.1|110042.6|109915.1|110048.4|109966|110000.1|109911|55
1730779490000|2024-11-05 04:04:50|110005.9|109955.9|110005.5|109955.5|110014.6|109964.6|109999.9|109949.9|21
1730779500000|2024-11-05 04:05:00|110007.7|109957.7|110007.3|109957.3|110014.7|109964.7|110004.8|109954.8|28
1730779510000|2024-11-05 04:05:10|110004.6|109954.6|110038.8|109913.1|110041.7|109963.5|109998|109910.7|50
1730779520000|2024-11-05 04:05:20|110038.9|109951.2|110010.8|109960.8|110048.8|109960.8|109998.5|109916.6|15
1730779530000|2024-11-05 04:05:30|110008.2|109958.2|110010|109960|110010.4|109960.4|110005.4|109955.4|16
1730779540000|2024-11-05 04:05:40|110007.8|109957.8|110002|109952|110010|109960|109994.9|109944.9|35
1730779550000|2024-11-05 04:05:50|110002.1|109952.1|109999.8|109949.8|110007.2|109957.2|109997.7|109947.7|28
1730779560000|2024-11-05 04:06:00|109997.3|109947.3|110007.6|109957.6|110007.6|109957.6|109994.3|109944.3|28
1730779570000|2024-11-05 04:06:10|110003.5|109953.5|110011.9|109961.9|110014.9|109964.9|110002|109952|23
1730779580000|2024-11-05 04:06:20|110012|109962|110006.6|109956.6|110017.1|109967.1|110002.4|109952.4|25
1730779590000|2024-11-05 04:06:30|110002|109952|110010.4|109960.4|110017.3|109967.3|110002|109952|41
1730779600000|2024-11-05 04:06:40|110009.9|109959.9|110011|109961|110011|109961|110009.6|109959.6|8
1730779610000|2024-11-05 04:06:50|110011.1|109961.1|110010.2|109960.2|110011.1|109961.1|110010.2|109960.2|6
1730779620000|2024-11-05 04:07:00|110010.4|109960.4|110009.9|109959.9|110011.3|109961.3|110009.9|109959.9|10
1730779630000|2024-11-05 04:07:10|110009.8|109959.8|110007.3|109957.3|110047.9|109961.9|110005|109922|19
1730779640000|2024-11-05 04:07:20|110007.5|109957.5|110007.3|109957.3|110007.6|109957.6|110007.3|109957.3|9
1730779650000|2024-11-05 04:07:30|110007.4|109957.4|109996.2|109946.2|110007.4|109957.4|109995.8|109945.8|26
1730779660000|2024-11-05 04:07:40|109996.3|109946.3|109993.6|109943.6|110004.8|109954.8|109987.4|109937.4|24
1730779670000|2024-11-05 04:07:50|109993.2|109943.2|109993.3|109943.3|109994.9|109944.9|109991.7|109941.7|16
1730779680000|2024-11-05 04:08:00|109993.6|109943.6|109992.4|109942.4|109993.6|109943.6|109992.4|109942.4|6
1730779690000|2024-11-05 04:08:10|109992.5|109942.5|109992.3|109942.3|109992.6|109942.6|109992.3|109942.3|7
1730779700000|2024-11-05 04:08:20|109993|109943|110002.9|109952.9|110005.1|109955.1|109993|109943|19
1730779710000|2024-11-05 04:08:30|110003.3|109953.3|110004|109954|110004.4|109954.4|110003.3|109953.3|9
1730779720000|2024-11-05 04:08:40|110005.1|109955.1|110005.1|109955.1|110005.5|109955.5|110005.1|109955.1|5
1730779730000|2024-11-05 04:08:50|110004.8|109954.8|110005.2|109955.2|110005.3|109955.3|110003.3|109953.3|12
1730779740000|2024-11-05 04:09:00|110005.3|109955.3|109989.8|109939.8|110005.4|109955.4|109987.9|109937.9|15
1730779750000|2024-11-05 04:09:10|109989.1|109939.1|109987.6|109937.6|109994.7|109944.7|109984.7|109934.7|44
1730779760000|2024-11-05 04:09:20|109988.8|109938.8|109989.8|109939.8|109990.4|109940.4|109986.4|109936.4|12
1730779770000|2024-11-05 04:09:30|109990.2|109940.2|109989.3|109939.3|109992.1|109942.1|109984.7|109934.7|20
1730779780000|2024-11-05 04:09:40|109990.4|109940.4|109989|109939|109991.4|109941.4|109988.6|109938.6|24
1730779790000|2024-11-05 04:09:50|109988.9|109938.9|109990.2|109940.2|109991.9|109941.9|109987.5|109937.5|26
1730779800000|2024-11-05 04:10:00|109989.8|109939.8|109989.6|109939.6|109989.9|109939.9|109986.3|109936.3|30
1730779810000|2024-11-05 04:10:10|109990.1|109940.1|109993.9|109943.9|109995.5|109945.5|109990.1|109940.1|21
1730779820000|2024-11-05 04:10:20|109994.3|109944.3|109992.3|109942.3|109994.3|109944.3|109992|109942|10
1730779830000|2024-11-05 04:10:30|109994.2|109944.2|109993.8|109943.8|109994.2|109944.2|109991.7|109941.7|18
1730779840000|2024-11-05 04:10:40|109994.4|109944.4|109983.5|109933.5|109995.6|109945.6|109983.1|109933.1|35
1730779850000|2024-11-05 04:10:50|109983.9|109933.9|109979.5|109929.5|109987.1|109937.1|109978.8|109928.8|26
1730779860000|2024-11-05 04:11:00|109980.2|109930.2|109973|109923|109980.7|109930.7|109971.7|109921.7|20
1730779870000|2024-11-05 04:11:10|109973.1|109923.1|109974|109924|109974|109924|109972|109922|11
1730779880000|2024-11-05 04:11:20|109973.9|109923.9|109975.6|109925.6|109975.6|109925.6|109973.9|109923.9|11
1730779890000|2024-11-05 04:11:30|109975.7|109925.7|109978.7|109928.7|109980|109930|109975|109925|26
1730779900000|2024-11-05 04:11:40|109978.3|109928.3|109979.8|109929.8|109984.5|109934.5|109976.5|109926.5|30
1730779910000|2024-11-05 04:11:50|109979|109929|109974.9|109924.9|109979|109929|109974.9|109924.9|9
1730779920000|2024-11-05 04:12:00|109975.9|109925.9|109978.6|109928.6|109978.6|109928.6|109974.1|109924.1|31
1730779930000|2024-11-05 04:12:10|109978.5|109928.5|109981.1|109931.1|109981.1|109931.1|109978|109928|12
1730779940000|2024-11-05 04:12:20|109981|109931|109978.7|109928.7|109981.1|109931.1|109977.5|109927.5|15
1730779950000|2024-11-05 04:12:30|109979.1|109929.1|109978.8|109928.8|109979.1|109929.1|109977.9|109927.9|3
1730779960000|2024-11-05 04:12:40|109978.9|109928.9|109974.5|109924.5|109978.9|109928.9|109971.1|109921.1|20
1730779970000|2024-11-05 04:12:50|109973.1|109923.1|109975.4|109925.4|109976.6|109926.6|109973.1|109923.1|42
1730779980000|2024-11-05 04:13:00|109975|109925|109975.5|109925.5|109975.6|109925.6|109974.3|109924.3|20
1730779990000|2024-11-05 04:13:10|109975.4|109925.4|109970.5|109920.5|109975.5|109925.5|109965.2|109915.2|11
1730780000000|2024-11-05 04:13:20|109972.7|109922.7|109965.5|109915.5|109972.7|109922.7|109965.4|109915.4|41
1730780010000|2024-11-05 04:13:30|109966.6|109916.6|109962.7|109912.7|109999.2|109918.9|109955.2|109864|55
1730780020000|2024-11-05 04:13:40|109962.6|109912.6|109961.5|109911.5|109966.2|109916.2|109958.4|109908.4|48
1730780030000|2024-11-05 04:13:50|109961.6|109911.6|109968.1|109918.1|109968.5|109918.5|109961.5|109911.5|50
1730780040000|2024-11-05 04:14:00|109969.4|109919.4|109970.9|109920.9|109970.9|109920.9|109967.3|109917.3|19
1730780050000|2024-11-05 04:14:10|109969.6|109919.6|109971.6|109921.6|109972.2|109922.2|109969.2|109919.2|14
1730780060000|2024-11-05 04:14:20|109971.4|109921.4|109965.6|109915.6|109971.4|109921.4|109964.8|109914.8|37
1730780070000|2024-11-05 04:14:30|109964.8|109914.8|109964.4|109914.4|109965.6|109915.6|109963.4|109913.4|20
1730780080000|2024-11-05 04:14:40|109964.7|109914.7|109973.8|109923.8|109974|109924|109964.7|109914.7|23
1730780090000|2024-11-05 04:14:50|109972.6|109922.6|109972.5|109922.5|109972.9|109922.9|109972.5|109922.5|9
1730780100000|2024-11-05 04:15:00|109972.6|109922.6|109964.3|109914.3|109972.8|109922.8|109961.4|109911.4|31
1730780110000|2024-11-05 04:15:10|109964.4|109914.4|109978.4|109928.4|109984|109934|109964.4|109914.4|22
1730780120000|2024-11-05 04:15:20|109978.1|109928.1|109979.8|109929.8|109979.9|109929.9|109977.4|109927.4|18
1730780130000|2024-11-05 04:15:30|109980.3|109930.3|109979.2|109929.2|109980.3|109930.3|109979.2|109929.2|5
1730780140000|2024-11-05 04:15:40|109979.3|109929.3|109980.9|109930.9|109981.1|109931.1|109978.8|109928.8|28
1730780150000|2024-11-05 04:15:50|109981|109931|109981|109931|109981.2|109931.2|109981|109931|5
1730780160000|2024-11-05 04:16:00|109981.1|109931.1|109979.2|109929.2|109981.1|109931.1|109977.2|109927.2|30
1730780170000|2024-11-05 04:16:10|109980.5|109930.5|109980.7|109930.7|109981.4|109931.4|109976.8|109926.8|31
1730780180000|2024-11-05 04:16:20|109980.6|109930.6|109978.6|109928.6|109981.2|109931.2|109977.5|109927.5|16
1730780190000|2024-11-05 04:16:30|109977.8|109927.8|109977.8|109927.8|109978|109928|109974.2|109924.2|21
1730780200000|2024-11-05 04:16:40|109977.7|109927.7|109977.9|109927.9|109977.9|109927.9|109977.7|109927.7|4
1730780210000|2024-11-05 04:16:50|109977.8|109927.8|109977.6|109927.6|109977.9|109927.9|109977.6|109927.6|3
1730780220000|2024-11-05 04:17:00|109978.8|109928.8|109978.7|109928.7|109979.5|109929.5|109978.7|109928.7|7
1730780230000|2024-11-05 04:17:10|109978.6|109928.6|109976.8|109926.8|109980.9|109930.9|109974.3|109924.3|15
1730780240000|2024-11-05 04:17:20|109978.1|109928.1|109979.3|109929.3|109979.3|109929.3|109976.2|109926.2|30
1730780250000|2024-11-05 04:17:30|109980.2|109930.2|109980.3|109930.3|109980.4|109930.4|109980.2|109930.2|3
1730780260000|2024-11-05 04:17:40|109980.1|109930.1|109981.5|109931.5|109981.6|109931.6|109976.5|109926.5|25
1730780270000|2024-11-05 04:17:50|109981.1|109931.1|109981.5|109931.5|109983.2|109933.2|109979.6|109929.6|24
1730780280000|2024-11-05 04:18:00|109981.9|109931.9|109981.8|109931.8|109983|109933|109980.2|109930.2|37
1730780290000|2024-11-05 04:18:10|109981.2|109931.2|109981.3|109931.3|109981.4|109931.4|109981|109931|8
1730780300000|2024-11-05 04:18:20|109981.4|109931.4|109980.4|109930.4|109984.4|109934.4|109979.8|109929.8|23
1730780310000|2024-11-05 04:18:30|109980.5|109930.5|109982.5|109932.5|109982.6|109932.6|109980.5|109930.5|6
1730780320000|2024-11-05 04:18:40|109982.6|109932.6|109980.2|109930.2|109982.9|109932.9|109978.4|109928.4|15
1730780330000|2024-11-05 04:18:50|109980.5|109930.5|109980.5|109930.5|109980.5|109930.5|109979.6|109929.6|15
1730780340000|2024-11-05 04:19:00|109980.3|109930.3|109982.3|109932.3|109983.7|109933.7|109979.8|109929.8|17
1730780350000|2024-11-05 04:19:10|109982.2|109932.2|109981.3|109931.3|109982.4|109932.4|109981.3|109931.3|6
1730780360000|2024-11-05 04:19:20|109981.7|109931.7|109975.5|109925.5|109981.8|109931.8|109974.8|109924.8|19
1730780370000|2024-11-05 04:19:30|109975|109925|109975.3|109925.3|109975.3|109925.3|109974.9|109924.9|7
1730780380000|2024-11-05 04:19:40|109975.4|109925.4|109975.1|109925.1|109975.4|109925.4|109975|109925|6
1730780390000|2024-11-05 04:19:50|109975|109925|109975.4|109925.4|109975.4|109925.4|109969.6|109919.6|12
1730780400000|2024-11-05 04:20:00|109976.2|109926.2|109974.5|109924.5|109976.9|109926.9|109974.4|109924.4|16
1730780410000|2024-11-05 04:20:10|109973|109923|109973.4|109923.4|109977|109927|109971.4|109921.4|22
1730780420000|2024-11-05 04:20:20|109973.3|109923.3|109973.6|109923.6|109973.6|109923.6|109973.3|109923.3|6
1730780430000|2024-11-05 04:20:30|109973.7|109923.7|109974.1|109924.1|109974.7|109924.7|109973.7|109923.7|7
1730780440000|2024-11-05 04:20:40|109974.2|109924.2|109974.2|109924.2|109974.2|109924.2|109974.2|109924.2|1
1730780450000|2024-11-05 04:20:50|109973.8|109923.8|109974.2|109924.2|109974.2|109924.2|109973.8|109923.8|5
1730780460000|2024-11-05 04:21:00|109974.3|109924.3|109974.6|109924.6|109974.6|109924.6|109974.3|109924.3|3
1730780470000|2024-11-05 04:21:10|109974.7|109924.7|109980.7|109930.7|109980.7|109930.7|109974.7|109924.7|11
1730780480000|2024-11-05 04:21:20|109980.6|109930.6|109977.3|109927.3|109981|109931|109977.3|109927.3|5
1730780490000|2024-11-05 04:21:30|109977.4|109927.4|109977.5|109927.5|109977.7|109927.7|109977.3|109927.3|8
1730780500000|2024-11-05 04:21:40|109977.4|109927.4|109977.7|109927.7|109977.8|109927.8|109977.4|109927.4|5
1730780510000|2024-11-05 04:21:50|109977.8|109927.8|109983.5|109933.5|109984.5|109934.5|109977.8|109927.8|12
1730780520000|2024-11-05 04:22:00|109983.8|109933.8|109986.8|109936.8|109986.8|109936.8|109983.8|109933.8|15
1730780530000|2024-11-05 04:22:10|109986.9|109936.9|109977.7|109927.7|109986.9|109936.9|109977.7|109927.7|14
1730780540000|2024-11-05 04:22:20|109977.8|109927.8|109978.1|109928.1|109979.2|109929.2|109976.8|109926.8|15
1730780550000|2024-11-05 04:22:30|109978.7|109928.7|109978.8|109928.8|109978.9|109928.9|109978.6|109928.6|5
1730780560000|2024-11-05 04:22:40|109978.9|109928.9|109980|109930|109982.1|109932.1|109976.1|109926.1|23
1730780570000|2024-11-05 04:22:50|109981.3|109931.3|109980.6|109930.6|109983.1|109933.1|109980.6|109930.6|8
1730780580000|2024-11-05 04:23:00|109980.3|109930.3|109980.9|109930.9|109981|109931|109980.3|109930.3|8
1730780590000|2024-11-05 04:23:10|109981|109931|109980.8|109930.8|109981|109931|109980.8|109930.8|5
1730780600000|2024-11-05 04:23:20|109980.3|109930.3|109975.1|109925.1|109980.3|109930.3|109973.7|109923.7|11
1730780610000|2024-11-05 04:23:30|109975.3|109925.3|109972.2|109922.2|109975.3|109925.3|109972|109922|9
1730780620000|2024-11-05 04:23:40|109972|109922|109969.6|109919.6|109972|109922|109967.3|109917.3|25
1730780630000|2024-11-05 04:23:50|109969.4|109919.4|109969.5|109919.5|109969.5|109919.5|109968.5|109918.5|10
1730780640000|2024-11-05 04:24:00|109969.9|109919.9|109970.1|109920.1|109970.1|109920.1|109969.9|109919.9|6
1730780650000|2024-11-05 04:24:10|109970.4|109920.4|109970.2|109920.2|109970.4|109920.4|109969.8|109919.8|5
1730780660000|2024-11-05 04:24:20|109970.3|109920.3|109970.1|109920.1|109970.3|109920.3|109969.9|109919.9|6
1730780670000|2024-11-05 04:24:30|109970.8|109920.8|109972.3|109922.3|109972.6|109922.6|109970.8|109920.8|5
1730780680000|2024-11-05 04:24:40|109972.2|109922.2|109974.7|109924.7|109976.2|109926.2|109972|109922|13
1730780690000|2024-11-05 04:24:50|109975.2|109925.2|109975.8|109925.8|109975.9|109925.9|109975.1|109925.1|6
1730780700000|2024-11-05 04:25:00|109975.7|109925.7|109976.3|109926.3|109976.4|109926.4|109974.2|109924.2|19
1730780710000|2024-11-05 04:25:10|109975|109925|109975.8|109925.8|109978|109928|109975|109925|20
1730780720000|2024-11-05 04:25:20|109976.1|109926.1|109977.1|109927.1|109977.2|109927.2|109975.4|109925.4|7
1730780730000|2024-11-05 04:25:30|109975.8|109925.8|109964.9|109914.9|109975.8|109925.8|109964.7|109914.7|29
1730780740000|2024-11-05 04:25:40|109966.8|109916.8|109966|109916|109967|109917|109964.6|109914.6|16
1730780750000|2024-11-05 04:25:50|109965.9|109915.9|109968.1|109918.1|109968.1|109918.1|109965.9|109915.9|13
1730780760000|2024-11-05 04:26:00|109967.8|109917.8|109967.8|109917.8|109968|109918|109967.8|109917.8|6
1730780770000|2024-11-05 04:26:10|109966.2|109916.2|109969.4|109919.4|109969.8|109919.8|109966.2|109916.2|7
1730780780000|2024-11-05 04:26:20|109969.8|109919.8|109969.8|109919.8|109969.8|109919.8|109969.8|109919.8|1
1730780790000|2024-11-05 04:26:30|109969.9|109919.9|109969.1|109919.1|109969.9|109919.9|109969.1|109919.1|6
1730780800000|2024-11-05 04:26:40|109968.7|109918.7|109966.3|109916.3|109968.7|109918.7|109965.4|109915.4|11
1730780810000|2024-11-05 04:26:50|109966.4|109916.4|109965.7|109915.7|109966.4|109916.4|109965.7|109915.7|7
1730780820000|2024-11-05 04:27:00|109967|109917|109955.5|109905.5|109967|109917|109955.5|109905.5|21
1730780830000|2024-11-05 04:27:10|109955.2|109905.2|109960.7|109910.7|109961.9|109911.9|109955.2|109905.2|18
1730780840000|2024-11-05 04:27:20|109960.6|109910.6|109961.6|109911.6|109963.1|109913.1|109960.6|109910.6|11
1730780850000|2024-11-05 04:27:30|109961.8|109911.8|109963.2|109913.2|109963.3|109913.3|109961.4|109911.4|9
1730780860000|2024-11-05 04:27:40|109963.3|109913.3|109964.6|109914.6|109964.6|109914.6|109962.9|109912.9|9
1730780870000|2024-11-05 04:27:50|109964.9|109914.9|109965.9|109915.9|109965.9|109915.9|109964.9|109914.9|5
1730780880000|2024-11-05 04:28:00|109966.1|109916.1|109966|109916|109966.1|109916.1|109966|109916|2
1730780890000|2024-11-05 04:28:10|109965.8|109915.8|109964.8|109914.8|109965.8|109915.8|109964.8|109914.8|4
1730780900000|2024-11-05 04:28:20|109965|109915|109961.5|109911.5|109965.1|109915.1|109961.3|109911.3|14
1730780910000|2024-11-05 04:28:30|109961.4|109911.4|109961.7|109911.7|109961.8|109911.8|109961.4|109911.4|7
1730780920000|2024-11-05 04:28:40|109961.8|109911.8|109962.9|109912.9|109963.2|109913.2|109961.8|109911.8|5
1730780930000|2024-11-05 04:28:50|109962.8|109912.8|109962.5|109912.5|109962.8|109912.8|109962.2|109912.2|7
1730780940000|2024-11-05 04:29:00|109962.4|109912.4|109961.8|109911.8|109962.4|109912.4|109961.7|109911.7|11
1730780950000|2024-11-05 04:29:10|109961.5|109911.5|109963.9|109913.9|109965.9|109915.9|109961.5|109911.5|7
1730780960000|2024-11-05 04:29:20|109964.7|109914.7|109963.1|109913.1|109964.9|109914.9|109963.1|109913.1|6
1730780970000|2024-11-05 04:29:30|109963|109913|109965.4|109915.4|109966.5|109916.5|109963|109913|12
1730780980000|2024-11-05 04:29:40|109965.5|109915.5|109966|109916|109966.4|109916.4|109965.3|109915.3|8
1730780990000|2024-11-05 04:29:50|109965.9|109915.9|109967.5|109917.5|109967.5|109917.5|109965.9|109915.9|9
1730781000000|2024-11-05 04:30:00|109967.3|109917.3|109966.8|109916.8|109970.2|109920.2|109961.5|109911.5|21
1730781010000|2024-11-05 04:30:10|109966.5|109916.5|109965.7|109915.7|109966.6|109916.6|109965.4|109915.4|11
1730781020000|2024-11-05 04:30:20|109965.9|109915.9|109963.9|109913.9|109967.6|109917.6|109963.9|109913.9|16
1730781030000|2024-11-05 04:30:30|109964.3|109914.3|109964.5|109914.5|109965.8|109915.8|109962.5|109912.5|14
1730781040000|2024-11-05 04:30:40|109964.3|109914.3|109966.4|109916.4|109966.4|109916.4|109964.3|109914.3|7
1730781050000|2024-11-05 04:30:50|109966|109916|109966|109916|109966|109916|109965.4|109915.4|7
1730781060000|2024-11-05 04:31:00|109965.4|109915.4|109971.6|109921.6|109972.3|109922.3|109965.4|109915.4|15
1730781070000|2024-11-05 04:31:10|109972.2|109922.2|109970.7|109920.7|109972.2|109922.2|109965.6|109915.6|14
1730781080000|2024-11-05 04:31:20|109971|109921|109970.7|109920.7|109971.5|109921.5|109970.6|109920.6|7
1730781090000|2024-11-05 04:31:30|109971|109921|109972.8|109922.8|109973|109923|109971|109921|7
1730781100000|2024-11-05 04:31:40|109973.7|109923.7|109972.8|109922.8|109973.7|109923.7|109972.8|109922.8|10
1730781110000|2024-11-05 04:31:50|109972.9|109922.9|109972.5|109922.5|109972.9|109922.9|109972.5|109922.5|7
1730781120000|2024-11-05 04:32:00|109972.7|109922.7|109983.3|109933.3|109988.2|109938.2|109972.7|109922.7|20
1730781130000|2024-11-05 04:32:10|109983.4|109933.4|109986.6|109936.6|109987.4|109937.4|109982.8|109932.8|18
1730781140000|2024-11-05 04:32:20|109986.7|109936.7|109981.3|109931.3|109986.7|109936.7|109979.6|109929.6|10
1730781150000|2024-11-05 04:32:30|109980.1|109930.1|109983.3|109933.3|109984.4|109934.4|109979.8|109929.8|16
1730781160000|2024-11-05 04:32:40|109983.2|109933.2|109985.6|109935.6|109986.1|109936.1|109983.2|109933.2|14
1730781170000|2024-11-05 04:32:50|109985.5|109935.5|109985.8|109935.8|109985.8|109935.8|109985.5|109935.5|10
1730781180000|2024-11-05 04:33:00|109985.9|109935.9|109992.7|109942.7|109993.1|109943.1|109985.6|109935.6|20
1730781190000|2024-11-05 04:33:10|109992.5|109942.5|109995.5|109945.5|110002.5|109952.5|109990.9|109940.9|23
1730781200000|2024-11-05 04:33:20|109994.8|109944.8|109996.7|109946.7|109996.8|109946.8|109994.3|109944.3|19
1730781210000|2024-11-05 04:33:30|109996.8|109946.8|109996.4|109946.4|109997.2|109947.2|109995.8|109945.8|7
1730781220000|2024-11-05 04:33:40|109996.3|109946.3|110000.6|109950.6|110000.6|109950.6|109996.3|109946.3|13
1730781230000|2024-11-05 04:33:50|110000.5|109950.5|109996.8|109946.8|110000.5|109950.5|109996.6|109946.6|7
1730781240000|2024-11-05 04:34:00|109999.2|109949.2|109996|109946|109999.2|109949.2|109993.4|109943.4|19
1730781250000|2024-11-05 04:34:10|109995.9|109945.9|109996.4|109946.4|109997.5|109947.5|109995.9|109945.9|9
1730781260000|2024-11-05 04:34:20|109996.3|109946.3|109998.6|109948.6|109998.8|109948.8|109996.3|109946.3|10
1730781270000|2024-11-05 04:34:30|109998.1|109948.1|109997.2|109947.2|109998.1|109948.1|109997.2|109947.2|3
1730781280000|2024-11-05 04:34:40|109997|109947|109998.6|109948.6|109998.7|109948.7|109997|109947|12
1730781290000|2024-11-05 04:34:50|109998.1|109948.1|109988|109938|109998.1|109948.1|109987.1|109937.1|16
1730781300000|2024-11-05 04:35:00|109989.2|109939.2|109989.3|109939.3|109993|109943|109986.2|109936.2|28
1730781310000|2024-11-05 04:35:10|109989|109939|109988.6|109938.6|109989|109939|109988.4|109938.4|11
1730781320000|2024-11-05 04:35:20|109988.5|109938.5|109990|109940|109990.7|109940.7|109988.5|109938.5|12
1730781330000|2024-11-05 04:35:30|109989.8|109939.8|109988.4|109938.4|109990.3|109940.3|109987.5|109937.5|13
1730781340000|2024-11-05 04:35:40|109988.1|109938.1|109990|109940|109990.6|109940.6|109987.6|109937.6|12
1730781350000|2024-11-05 04:35:50|109989.8|109939.8|109986|109936|109989.9|109939.9|109984.5|109934.5|20
1730781360000|2024-11-05 04:36:00|109986.1|109936.1|109988.1|109938.1|109989.2|109939.2|109985.6|109935.6|23
1730781370000|2024-11-05 04:36:10|109987.9|109937.9|109987.9|109937.9|109988.2|109938.2|109987.1|109937.1|11
1730781380000|2024-11-05 04:36:20|109988|109938|109989.5|109939.5|109991.4|109941.4|109987.7|109937.7|12
1730781390000|2024-11-05 04:36:30|109989.6|109939.6|109990.7|109940.7|109991.3|109941.3|109989.6|109939.6|8
1730781400000|2024-11-05 04:36:40|109990.8|109940.8|109990.7|109940.7|109991.1|109941.1|109990.7|109940.7|6
1730781410000|2024-11-05 04:36:50|109990.3|109940.3|109989|109939|109990.3|109940.3|109988.7|109938.7|9
1730781420000|2024-11-05 04:37:00|109989.6|109939.6|109991.3|109941.3|109991.4|109941.4|109987.1|109937.1|12
1730781430000|2024-11-05 04:37:10|109990.8|109940.8|109994.6|109944.6|109995.2|109945.2|109990.8|109940.8|12
1730781440000|2024-11-05 04:37:20|109994.4|109944.4|109994|109944|109994.9|109944.9|109992.6|109942.6|15
1730781450000|2024-11-05 04:37:30|109994.1|109944.1|109994.4|109944.4|109994.4|109944.4|109991.6|109941.6|11
1730781460000|2024-11-05 04:37:40|109994.3|109944.3|109993.4|109943.4|109994.3|109944.3|109993.4|109943.4|3
1730781470000|2024-11-05 04:37:50|109993.5|109943.5|109994.7|109944.7|109994.7|109944.7|109992.9|109942.9|10
1730781480000|2024-11-05 04:38:00|109994.4|109944.4|109995.3|109945.3|109995.3|109945.3|109994.3|109944.3|6
1730781490000|2024-11-05 04:38:10|109996.5|109946.5|110003.4|109953.4|110003.4|109953.4|109996.5|109946.5|24
1730781500000|2024-11-05 04:38:20|110004.8|109954.8|110010|109960|110011.4|109961.4|110003.6|109953.6|23
1730781510000|2024-11-05 04:38:30|110010.2|109960.2|110014.9|109964.9|110014.9|109964.9|110010.2|109960.2|14
1730781520000|2024-11-05 04:38:40|110013.6|109963.6|110012.9|109962.9|110013.6|109963.6|110012.7|109962.7|6
1730781530000|2024-11-05 04:38:50|110012.8|109962.8|110012.9|109962.9|110013.7|109963.7|110012.8|109962.8|5
1730781540000|2024-11-05 04:39:00|110013|109963|110011.1|109961.1|110013|109963|110011.1|109961.1|9
1730781550000|2024-11-05 04:39:10|110009.9|109959.9|110008.6|109958.6|110009.9|109959.9|110003.4|109953.4|15
1730781560000|2024-11-05 04:39:20|110008.5|109958.5|110009.8|109959.8|110011|109961|110007.8|109957.8|17
1730781570000|2024-11-05 04:39:30|110009.6|109959.6|110010.3|109960.3|110010.7|109960.7|110008.8|109958.8|11
1730781580000|2024-11-05 04:39:40|110010.1|109960.1|110010.9|109960.9|110011.2|109961.2|110010.1|109960.1|7
1730781590000|2024-11-05 04:39:50|110011|109961|110010.1|109960.1|110011|109961|110010.1|109960.1|10
1730781600000|2024-11-05 04:40:00|110010|109960|110011.2|109961.2|110011.2|109961.2|110008.1|109958.1|13
1730781610000|2024-11-05 04:40:10|110011.3|109961.3|110011.9|109961.9|110013.8|109963.8|110011.3|109961.3|11
1730781620000|2024-11-05 04:40:20|110012|109962|110011.7|109961.7|110012.6|109962.6|110011.7|109961.7|7
1730781630000|2024-11-05 04:40:30|110011.9|109961.9|110012|109962|110012|109962|110011.9|109961.9|2
1730781640000|2024-11-05 04:40:40|110013.3|109963.3|110018.2|109968.2|110018.9|109968.9|110013.3|109963.3|14
1730781650000|2024-11-05 04:40:50|110018.1|109968.1|110017.1|109967.1|110018.2|109968.2|110015.1|109965.1|16
1730781660000|2024-11-05 04:41:00|110016.7|109966.7|110016.8|109966.8|110016.8|109966.8|110015|109965|10
1730781670000|2024-11-05 04:41:10|110017.4|109967.4|110020|109970|110021.5|109971.5|110017.4|109967.4|16
1730781680000|2024-11-05 04:41:20|110020.1|109970.1|110017.8|109967.8|110020.2|109970.2|110017.8|109967.8|7
1730781690000|2024-11-05 04:41:30|110019.6|109969.6|110019.5|109969.5|110019.6|109969.6|110016.7|109966.7|12
1730781700000|2024-11-05 04:41:40|110019.8|109969.8|110024.7|109974.7|110024.7|109974.7|110019.8|109969.8|11
1730781710000|2024-11-05 04:41:50|110024.9|109974.9|110033.2|109983.2|110044.8|109994.8|110024.8|109974.8|14
1730781720000|2024-11-05 04:42:00|110033.5|109983.5|110037.2|109987.2|110037.2|109987.2|110033.1|109983.1|12
1730781730000|2024-11-05 04:42:10|110037.3|109987.3|110036.7|109986.7|110037.7|109987.7|110035.1|109985.1|18
1730781740000|2024-11-05 04:42:20|110036.4|109986.4|110033.8|109983.8|110037.5|109987.5|110033.8|109983.8|16
1730781750000|2024-11-05 04:42:30|110035|109985|110037.1|109987.1|110038.5|109988.5|110035|109985|14
1730781760000|2024-11-05 04:42:40|110036.8|109986.8|110036.9|109986.9|110037.2|109987.2|110036.8|109986.8|7
1730781770000|2024-11-05 04:42:50|110037.2|109987.2|110037|109987|110040.8|109990.8|110033.8|109983.8|15
1730781780000|2024-11-05 04:43:00|110037.1|109987.1|110037.1|109987.1|110037.1|109987.1|110035.9|109985.9|9
1730781790000|2024-11-05 04:43:10|110037|109987|110036.4|109986.4|110037|109987|110036.3|109986.3|9
1730781800000|2024-11-05 04:43:20|110035|109985|110032.3|109982.3|110035|109985|110030.8|109980.8|13
1730781810000|2024-11-05 04:43:30|110032.5|109982.5|110024.9|109974.9|110032.5|109982.5|110024.3|109974.3|18
1730781820000|2024-11-05 04:43:40|110025|109975|110026.6|109976.6|110026.6|109976.6|110025|109975|5
1730781830000|2024-11-05 04:43:50|110026.7|109976.7|110030.3|109980.3|110030.3|109980.3|110025.8|109975.8|8
1730781840000|2024-11-05 04:44:00|110030.4|109980.4|110033|109983|110033|109983|110030.4|109980.4|9
1730781850000|2024-11-05 04:44:10|110033.1|109983.1|110034.2|109984.2|110034.6|109984.6|110033.1|109983.1|9
1730781860000|2024-11-05 04:44:20|110034.1|109984.1|110039.6|109989.6|110039.6|109989.6|110034.1|109984.1|10
1730781870000|2024-11-05 04:44:30|110039.7|109989.7|110040.2|109990.2|110041.2|109991.2|110039.7|109989.7|11
1730781880000|2024-11-05 04:44:40|110040.1|109990.1|110037.6|109987.6|110040.3|109990.3|110037|109987|16
1730781890000|2024-11-05 04:44:50|110038.9|109988.9|110035.3|109985.3|110038.9|109988.9|110034.1|109984.1|11
1730781900000|2024-11-05 04:45:00|110035.8|109985.8|110037.1|109987.1|110037.1|109987.1|110033.5|109983.5|16
1730781910000|2024-11-05 04:45:10|110036.7|109986.7|110032.9|109982.9|110041.8|109991.8|110032.9|109982.9|23
1730781920000|2024-11-05 04:45:20|110034.2|109984.2|110040.8|109990.8|110041.3|109991.3|110033.8|109983.8|15
1730781930000|2024-11-05 04:45:30|110040.7|109990.7|110040.1|109990.1|110040.9|109990.9|110040.1|109990.1|7
1730781940000|2024-11-05 04:45:40|110040.2|109990.2|110033.9|109983.9|110040.2|109990.2|110030.5|109980.5|13
1730781950000|2024-11-05 04:45:50|110035.1|109985.1|110037|109987|110037|109987|110035|109985|10
1730781960000|2024-11-05 04:46:00|110037.1|109987.1|110037.8|109987.8|110037.8|109987.8|110036.7|109986.7|7
1730781970000|2024-11-05 04:46:10|110039.4|109989.4|110036.2|109986.2|110039.7|109989.7|110033.6|109983.6|18
1730781980000|2024-11-05 04:46:20|110036.3|109986.3|110039.2|109989.2|110047.6|109997.6|110034|109984|17
1730781990000|2024-11-05 04:46:30|110044|109994|110041.2|109991.2|110044|109994|110041|109991|9
1730782000000|2024-11-05 04:46:40|110041|109991|110040.9|109990.9|110041.6|109991.6|110040.9|109990.9|5
1730782010000|2024-11-05 04:46:50|110042.2|109992.2|110043.2|109993.2|110043.9|109993.9|110042.2|109992.2|10
1730782020000|2024-11-05 04:47:00|110041.4|109991.4|110043|109993|110044.7|109994.7|110041.4|109991.4|13
1730782030000|2024-11-05 04:47:10|110042.5|109992.5|110042.4|109992.4|110043.3|109993.3|110042.4|109992.4|9
1730782040000|2024-11-05 04:47:20|110042.5|109992.5|110041.9|109991.9|110042.5|109992.5|110041.9|109991.9|4
1730782050000|2024-11-05 04:47:30|110042|109992|110044.8|109994.8|110044.8|109994.8|110036.9|109986.9|23
1730782060000|2024-11-05 04:47:40|110045.4|109995.4|110045.6|109995.6|110047.4|109997.4|110044.2|109994.2|15
1730782070000|2024-11-05 04:47:50|110045.3|109995.3|110051.3|110001.3|110052.7|110002.7|110045.2|109995.2|15
1730782080000|2024-11-05 04:48:00|110051.2|110001.2|110051.1|110001.1|110051.3|110001.3|110051.1|110001.1|7
1730782090000|2024-11-05 04:48:10|110051.2|110001.2|110046.8|109996.8|110051.2|110001.2|110046.7|109996.7|12
1730782100000|2024-11-05 04:48:20|110048.6|109998.6|110050.9|110000.9|110051.4|110001.4|110047.4|109997.4|14
1730782110000|2024-11-05 04:48:30|110050.2|110000.2|110051.1|110001.1|110052.9|110002.9|110050.1|110000.1|13
1730782120000|2024-11-05 04:48:40|110051|110001|110049.4|109999.4|110051.1|110001.1|110049|109999|11
1730782130000|2024-11-05 04:48:50|110049.5|109999.5|110053.4|110003.4|110053.5|110003.5|110049.5|109999.5|14
1730782140000|2024-11-05 04:49:00|110053.8|110003.8|110055.3|110005.3|110059.4|110009.4|110053.3|110003.3|27
1730782150000|2024-11-05 04:49:10|110055.1|110005.1|110054.1|110004.1|110056.4|110006.4|110054.1|110004.1|18
1730782160000|2024-11-05 04:49:20|110054.2|110004.2|110051.6|110001.6|110054.8|110004.8|110051.6|110001.6|12
1730782170000|2024-11-05 04:49:30|110050.6|110000.6|110050.4|110000.4|110050.7|110000.7|110050.2|110000.2|8
1730782180000|2024-11-05 04:49:40|110050.5|110000.5|110052|110002|110052|110002|110050.5|110000.5|12
1730782190000|2024-11-05 04:49:50|110052.4|110002.4|110050.4|110000.4|110052.4|110002.4|110050.3|110000.3|10
1730782200000|2024-11-05 04:50:00|110051.1|110001.1|110050.5|110000.5|110055.1|110005.1|110047.7|109997.7|28
1730782210000|2024-11-05 04:50:10|110050.6|110000.6|110050.5|110000.5|110050.8|110000.8|110050.5|110000.5|7
1730782220000|2024-11-05 04:50:20|110050.7|110000.7|110050.7|110000.7|110050.7|110000.7|110050.4|110000.4|6
1730782230000|2024-11-05 04:50:30|110050.8|110000.8|110051|110001|110051|110001|110050.8|110000.8|4
1730782240000|2024-11-05 04:50:40|110050.8|110000.8|110057.3|110007.3|110057.3|110007.3|110050.8|110000.8|12
1730782250000|2024-11-05 04:50:50|110059.4|110009.4|110058.5|110008.5|110061.8|110011.8|110056.7|110006.7|28
1730782260000|2024-11-05 04:51:00|110058.9|110008.9|110059.1|110009.1|110059.3|110009.3|110058.9|110008.9|9
1730782270000|2024-11-05 04:51:10|110059.2|110009.2|110059.3|110009.3|110061.8|110011.8|110059.1|110009.1|17
1730782280000|2024-11-05 04:51:20|110059.5|110009.5|110060.6|110010.6|110060.6|110010.6|110059.5|110009.5|5
1730782290000|2024-11-05 04:51:30|110062.3|110012.3|110060.4|110010.4|110064.5|110014.5|110059.7|110009.7|16
1730782300000|2024-11-05 04:51:40|110059|110009|110056.9|110006.9|110059.9|110009.9|110056.8|110006.8|18
1730782310000|2024-11-05 04:51:50|110057|110007|110058.8|110008.8|110059.5|110009.5|110057|110007|19
1730782320000|2024-11-05 04:52:00|110059.9|110009.9|110058.7|110008.7|110059.9|110009.9|110058|110008|12
1730782330000|2024-11-05 04:52:10|110060.4|110010.4|110059.4|110009.4|110061.6|110011.6|110059.1|110009.1|14
1730782340000|2024-11-05 04:52:20|110059.5|110009.5|110058.7|110008.7|110059.5|110009.5|110058.7|110008.7|7
1730782350000|2024-11-05 04:52:30|110058.6|110008.6|110059.5|110009.5|110059.5|110009.5|110058.6|110008.6|6
1730782360000|2024-11-05 04:52:40|110059.4|110009.4|110061|110011|110062.3|110012.3|110059.4|110009.4|16
1730782370000|2024-11-05 04:52:50|110062.4|110012.4|110056.8|110006.8|110062.4|110012.4|110049.9|109999.9|33
1730782380000|2024-11-05 04:53:00|110056.2|110006.2|110057.4|110007.4|110058.3|110008.3|110056.1|110006.1|12
1730782390000|2024-11-05 04:53:10|110057.5|110007.5|110056.6|110006.6|110062.7|110012.7|110053.7|110003.7|19
1730782400000|2024-11-05 04:53:20|110057.2|110007.2|110055.1|110005.1|110058|110008|110053.5|110003.5|16
1730782410000|2024-11-05 04:53:30|110055.4|110005.4|110055.9|110005.9|110059.6|110009.6|110055.3|110005.3|14
1730782420000|2024-11-05 04:53:40|110056.4|110006.4|110056.4|110006.4|110056.9|110006.9|110056|110006|7
1730782430000|2024-11-05 04:53:50|110056.6|110006.6|110063|110013|110063|110013|110056.5|110006.5|7
1730782440000|2024-11-05 04:54:00|110062.6|110012.6|110061.6|110011.6|110062.6|110012.6|110058.3|110008.3|17
1730782450000|2024-11-05 04:54:10|110061.4|110011.4|110060.3|110010.3|110061.7|110011.7|110060.3|110010.3|12
1730782460000|2024-11-05 04:54:20|110060.1|110010.1|110060.6|110010.6|110062.5|110012.5|110060.1|110010.1|10
1730782470000|2024-11-05 04:54:30|110059.2|110009.2|110057.4|110007.4|110059.2|110009.2|110057.4|110007.4|8
1730782480000|2024-11-05 04:54:40|110057.5|110007.5|110060.8|110010.8|110060.8|110010.8|110057.2|110007.2|14
1730782490000|2024-11-05 04:54:50|110060.9|110010.9|110046.6|109996.6|110060.9|110010.9|110045.3|109995.3|16
1730782500000|2024-11-05 04:55:00|110046.4|109996.4|110045.7|109995.7|110049.4|109999.4|110045.6|109995.6|16
1730782510000|2024-11-05 04:55:10|110045.5|109995.5|110047.1|109997.1|110047.5|109997.5|110045.5|109995.5|11
1730782520000|2024-11-05 04:55:20|110047|109997|110047.1|109997.1|110047.5|109997.5|110046.7|109996.7|8
1730782530000|2024-11-05 04:55:30|110047|109997|110046.2|109996.2|110047.3|109997.3|110046|109996|11
1730782540000|2024-11-05 04:55:40|110046.7|109996.7|110058.7|110008.7|110059.8|110009.8|110046.7|109996.7|14
1730782550000|2024-11-05 04:55:50|110060|110010|110061.9|110011.9|110062|110012|110059.8|110009.8|12
1730782560000|2024-11-05 04:56:00|110062|110012|110059.9|110009.9|110062|110012|110059.9|110009.9|6
1730782570000|2024-11-05 04:56:10|110060.1|110010.1|110062.1|110012.1|110062.1|110012.1|110059.9|110009.9|10
1730782580000|2024-11-05 04:56:20|110062|110012|110063|110013|110064.3|110014.3|110062|110012|5
1730782590000|2024-11-05 04:56:30|110063.4|110013.4|110063.4|110013.4|110063.6|110013.6|110063.3|110013.3|11
1730782600000|2024-11-05 04:56:40|110064.3|110014.3|110069.9|110019.9|110069.9|110019.9|110064|110014|23
1730782610000|2024-11-05 04:56:50|110070.1|110020.1|110068.7|110018.7|110070.1|110020.1|110067.7|110017.7|8
1730782620000|2024-11-05 04:57:00|110068.8|110018.8|110068.3|110018.3|110068.8|110018.8|110067.6|110017.6|8
1730782630000|2024-11-05 04:57:10|110068.7|110018.7|110066.5|110016.5|110068.9|110018.9|110063.1|110013.1|19
1730782640000|2024-11-05 04:57:20|110066.4|110016.4|110067.9|110017.9|110067.9|110017.9|110066.4|110016.4|7
1730782650000|2024-11-05 04:57:30|110069.4|110019.4|110068.3|110018.3|110069.4|110019.4|110067.9|110017.9|6
1730782660000|2024-11-05 04:57:40|110068.2|110018.2|110071.7|110021.7|110076.3|110026.3|110067.7|110017.7|20
1730782670000|2024-11-05 04:57:50|110072.3|110022.3|110074.6|110024.6|110074.6|110024.6|110072.2|110022.2|6
1730782680000|2024-11-05 04:58:00|110073.8|110023.8|110074.6|110024.6|110074.7|110024.7|110073.2|110023.2|13
1730782690000|2024-11-05 04:58:10|110074.5|110024.5|110075.8|110025.8|110077.1|110027.1|110074.3|110024.3|13
1730782700000|2024-11-05 04:58:20|110076.3|110026.3|110076.4|110026.4|110078.2|110028.2|110075.9|110025.9|17
1730782710000|2024-11-05 04:58:30|110076.6|110026.6|110075.1|110025.1|110079.2|110029.2|110075.1|110025.1|25
1730782720000|2024-11-05 04:58:40|110075.5|110025.5|110076.2|110026.2|110076.4|110026.4|110075.5|110025.5|13
1730782730000|2024-11-05 04:58:50|110076.4|110026.4|110074|110024|110076.6|110026.6|110074|110024|10
1730782740000|2024-11-05 04:59:00|110073.8|110023.8|110068|110018|110073.8|110023.8|110068|110018|13
1730782750000|2024-11-05 04:59:10|110067.9|110017.9|110068.3|110018.3|110068.3|110018.3|110067.8|110017.8|5
1730782760000|2024-11-05 04:59:20|110068.4|110018.4|110068.4|110018.4|110068.4|110018.4|110068.3|110018.3|7
1730782770000|2024-11-05 04:59:30|110067.8|110017.8|110067.8|110017.8|110067.8|110017.8|110067.7|110017.7|3
1730782780000|2024-11-05 04:59:40|110067.7|110017.7|110068.4|110018.4|110070.8|110020.8|110067.3|110017.3|12
1730782790000|2024-11-05 04:59:50|110068|110018|110065.7|110015.7|110068|110018|110064|110014|11
1730782800000|2024-11-05 05:00:00|110066.5|110016.5|110062.3|110012.3|110066.9|110016.9|110059.6|110009.6|32
1730782810000|2024-11-05 05:00:10|110057.3|110007.3|110059.3|110009.3|110059.4|110009.4|110055.5|110005.5|16
1730782820000|2024-11-05 05:00:20|110058.5|110008.5|110059.7|110009.7|110061.1|110011.1|110055.2|110005.2|16
1730782830000|2024-11-05 05:00:30|110059.6|110009.6|110060.5|110010.5|110062.2|110012.2|110059.5|110009.5|14
1730782840000|2024-11-05 05:00:40|110060.4|110010.4|110057.3|110007.3|110060.5|110010.5|110057.3|110007.3|11
1730782850000|2024-11-05 05:00:50|110057.4|110007.4|110055.3|110005.3|110057.4|110007.4|110051.9|110001.9|19
1730782860000|2024-11-05 05:01:00|110055|110005|110055.3|110005.3|110057.3|110007.3|110055|110005|15
1730782870000|2024-11-05 05:01:10|110055.7|110005.7|110058.4|110008.4|110058.5|110008.5|110055.7|110005.7|12
1730782880000|2024-11-05 05:01:20|110058.3|110008.3|110056.9|110006.9|110058.3|110008.3|110056.1|110006.1|8
1730782890000|2024-11-05 05:01:30|110057.6|110007.6|110056|110006|110058.2|110008.2|110056|110006|10
1730782900000|2024-11-05 05:01:40|110055.9|110005.9|110059.9|110009.9|110063|110013|110053.7|110003.7|15
1730782910000|2024-11-05 05:01:50|110059.4|110009.4|110059.4|110009.4|110059.5|110009.5|110059|110009|7
1730782920000|2024-11-05 05:02:00|110058.8|110008.8|110055|110005|110059.3|110009.3|110055|110005|9
1730782930000|2024-11-05 05:02:10|110054.9|110004.9|110054.2|110004.2|110055|110005|110053.8|110003.8|8
1730782940000|2024-11-05 05:02:20|110054.4|110004.4|110061.4|110011.4|110062.8|110012.8|110054.4|110004.4|16
1730782950000|2024-11-05 05:02:30|110060.8|110010.8|110062.8|110012.8|110063|110013|110060.8|110010.8|14
1730782960000|2024-11-05 05:02:40|110062.6|110012.6|110063.2|110013.2|110063.2|110013.2|110062|110012|9
1730782970000|2024-11-05 05:02:50|110063.1|110013.1|110061|110011|110063.1|110013.1|110060.2|110010.2|10
1730782980000|2024-11-05 05:03:00|110060.5|110010.5|110058.7|110008.7|110060.5|110010.5|110057.6|110007.6|8
1730782990000|2024-11-05 05:03:10|110058.4|110008.4|110056.4|110006.4|110059.5|110009.5|110053.1|110003.1|21
1730783000000|2024-11-05 05:03:20|110054.9|110004.9|110052.4|110002.4|110056.5|110006.5|110052.4|110002.4|13
1730783010000|2024-11-05 05:03:30|110051.9|110001.9|110051.6|110001.6|110051.9|110001.9|110051.1|110001.1|10
1730783020000|2024-11-05 05:03:40|110049.6|109999.6|110045.6|109995.6|110049.7|109999.7|110042.6|109992.6|14
1730783030000|2024-11-05 05:03:50|110048.1|109998.1|110045.7|109995.7|110048.1|109998.1|110045.6|109995.6|10
1730783040000|2024-11-05 05:04:00|110045.5|109995.5|110045.7|109995.7|110045.7|109995.7|110045.3|109995.3|4
1730783050000|2024-11-05 05:04:10|110045.8|109995.8|110043.4|109993.4|110045.8|109995.8|110042.5|109992.5|11
1730783060000|2024-11-05 05:04:20|110044.2|109994.2|110044.6|109994.6|110044.6|109994.6|110044.2|109994.2|4
1730783070000|2024-11-05 05:04:30|110044.5|109994.5|110043.8|109993.8|110044.9|109994.9|110043.4|109993.4|8
1730783080000|2024-11-05 05:04:40|110043.4|109993.4|110043.2|109993.2|110046.1|109996.1|110040.7|109990.7|11
1730783090000|2024-11-05 05:04:50|110043.1|109993.1|110042.8|109992.8|110043.2|109993.2|110042.7|109992.7|8
1730783100000|2024-11-05 05:05:00|110042.9|109992.9|110043.7|109993.7|110043.8|109993.8|110042.9|109992.9|7
1730783110000|2024-11-05 05:05:10|110043.6|109993.6|110047.4|109997.4|110047.5|109997.5|110043.6|109993.6|11
1730783120000|2024-11-05 05:05:20|110047.3|109997.3|110048|109998|110049.9|109999.9|110045.1|109995.1|19
1730783130000|2024-11-05 05:05:30|110047.5|109997.5|110043.8|109993.8|110047.5|109997.5|110043.2|109993.2|8
1730783140000|2024-11-05 05:05:40|110044|109994|110044.1|109994.1|110044.3|109994.3|110043.5|109993.5|7
1730783150000|2024-11-05 05:05:50|110044.2|109994.2|110043.6|109993.6|110044.2|109994.2|110043.6|109993.6|6
1730783160000|2024-11-05 05:06:00|110043.9|109993.9|110035.5|109985.5|110043.9|109993.9|110033.1|109983.1|18
1730783170000|2024-11-05 05:06:10|110035.6|109985.6|110033.9|109983.9|110036.1|109986.1|110033.5|109983.5|15
1730783180000|2024-11-05 05:06:20|110034|109984|110030.8|109980.8|110034|109984|110029.9|109979.9|11
1730783190000|2024-11-05 05:06:30|110031|109981|110028.1|109978.1|110031|109981|110025.1|109975.1|13
1730783200000|2024-11-05 05:06:40|110028|109978|110028.3|109978.3|110028.4|109978.4|110028|109978|5
1730783210000|2024-11-05 05:06:50|110028.4|109978.4|110027.9|109977.9|110028.4|109978.4|110025.7|109975.7|8
1730783220000|2024-11-05 05:07:00|110028.9|109978.9|110022.5|109972.5|110028.9|109978.9|110022.5|109972.5|19
1730783230000|2024-11-05 05:07:10|110023.6|109973.6|110024.1|109974.1|110024.5|109974.5|110023.6|109973.6|5
1730783240000|2024-11-05 05:07:20|110024.2|109974.2|110024|109974|110024.2|109974.2|110023.7|109973.7|6
1730783250000|2024-11-05 05:07:30|110023.8|109973.8|110027.8|109977.8|110034.3|109984.3|110020.7|109970.7|26
1730783260000|2024-11-05 05:07:40|110027.4|109977.4|110027.2|109977.2|110027.9|109977.9|110027|109977|8
1730783270000|2024-11-05 05:07:50|110027.7|109977.7|110027.9|109977.9|110027.9|109977.9|110027.6|109977.6|7
1730783280000|2024-11-05 05:08:00|110027.8|109977.8|110033.2|109983.2|110033.2|109983.2|110027.8|109977.8|14
1730783290000|2024-11-05 05:08:10|110034.6|109984.6|110037.3|109987.3|110040.8|109990.8|110032.2|109982.2|25
1730783300000|2024-11-05 05:08:20|110035.5|109985.5|110032.6|109982.6|110037|109987|110032.6|109982.6|29
1730783310000|2024-11-05 05:08:30|110035.3|109985.3|110034.9|109984.9|110036.7|109986.7|110033.8|109983.8|25
1730783320000|2024-11-05 05:08:40|110035|109985|110034.8|109984.8|110035.1|109985.1|110034.8|109984.8|4
1730783330000|2024-11-05 05:08:50|110034.9|109984.9|110036|109986|110036|109986|110034.9|109984.9|8
1730783340000|2024-11-05 05:09:00|110035.9|109985.9|110035.2|109985.2|110036.2|109986.2|110035.2|109985.2|8
1730783350000|2024-11-05 05:09:10|110035.3|109985.3|110038.4|109988.4|110041.8|109991.8|110034|109984|18
1730783360000|2024-11-05 05:09:20|110038|109988|110039.3|109989.3|110039.3|109989.3|110038|109988|5
1730783370000|2024-11-05 05:09:30|110039.5|109989.5|110040.9|109990.9|110040.9|109990.9|110039.4|109989.4|4
1730783380000|2024-11-05 05:09:40|110041|109991|110043|109993|110044.4|109994.4|110040.1|109990.1|14
1730783390000|2024-11-05 05:09:50|110043.1|109993.1|110047.5|109997.5|110047.7|109997.7|110043.1|109993.1|11
1730783400000|2024-11-05 05:10:00|110047.4|109997.4|110047.9|109997.9|110047.9|109997.9|110047.4|109997.4|5
1730783410000|2024-11-05 05:10:10|110047.8|109997.8|110048.9|109998.9|110051.1|110001.1|110047.8|109997.8|13
1730783420000|2024-11-05 05:10:20|110048.5|109998.5|110046|109996|110048.5|109998.5|110045.5|109995.5|10
1730783430000|2024-11-05 05:10:30|110046.1|109996.1|110045.2|109995.2|110046.2|109996.2|110044.2|109994.2|18
1730783440000|2024-11-05 05:10:40|110046.2|109996.2|110043.6|109993.6|110046.2|109996.2|110043.4|109993.4|10
1730783450000|2024-11-05 05:10:50|110043.5|109993.5|110042.9|109992.9|110043.6|109993.6|110042.9|109992.9|8
1730783460000|2024-11-05 05:11:00|110043|109993|110043|109993|110043.1|109993.1|110043|109993|3
1730783470000|2024-11-05 05:11:10|110042.4|109992.4|110049.1|109999.1|110054.8|110004.8|110042.3|109992.3|18
1730783480000|2024-11-05 05:11:20|110049|109999|110050.5|110000.5|110050.5|110000.5|110049|109999|6
1730783490000|2024-11-05 05:11:30|110049.8|109999.8|110049.8|109999.8|110049.9|109999.9|110049.7|109999.7|5
1730783500000|2024-11-05 05:11:40|110048.9|109998.9|110049.9|109999.9|110049.9|109999.9|110047|109997|9
1730783510000|2024-11-05 05:11:50|110051.5|110001.5|110047.5|109997.5|110051.5|110001.5|110047.5|109997.5|17
1730783520000|2024-11-05 05:12:00|110048.4|109998.4|110042.6|109992.6|110048.4|109998.4|110042.6|109992.6|16
1730783530000|2024-11-05 05:12:10|110041.4|109991.4|110044.3|109994.3|110044.3|109994.3|110041.1|109991.1|13
1730783540000|2024-11-05 05:12:20|110044.4|109994.4|110045.6|109995.6|110046.4|109996.4|110044.4|109994.4|6
1730783550000|2024-11-05 05:12:30|110046.3|109996.3|110046.7|109996.7|110047.2|109997.2|110045.4|109995.4|9
1730783560000|2024-11-05 05:12:40|110046.6|109996.6|110043.9|109993.9|110047.2|109997.2|110043.9|109993.9|12
1730783570000|2024-11-05 05:12:50|110043.7|109993.7|110043.8|109993.8|110043.9|109993.9|110043.7|109993.7|4
1730783580000|2024-11-05 05:13:00|110044|109994|110043.8|109993.8|110044.1|109994.1|110043.7|109993.7|6
1730783590000|2024-11-05 05:13:10|110043.6|109993.6|110043.6|109993.6|110043.8|109993.8|110043.5|109993.5|7
1730783600000|2024-11-05 05:13:20|110041.8|109991.8|110036.7|109986.7|110042.3|109992.3|110036.7|109986.7|22
1730783610000|2024-11-05 05:13:30|110037.7|109987.7|110039.2|109989.2|110039.2|109989.2|110037.2|109987.2|14
1730783620000|2024-11-05 05:13:40|110039.4|109989.4|110040.9|109990.9|110041.9|109991.9|110039.3|109989.3|7
1730783630000|2024-11-05 05:13:50|110040.5|109990.5|110041.2|109991.2|110041.4|109991.4|110040.5|109990.5|10
1730783640000|2024-11-05 05:14:00|110042.2|109992.2|110043|109993|110043.1|109993.1|110042.2|109992.2|7
1730783650000|2024-11-05 05:14:10|110042.8|109992.8|110041.6|109991.6|110042.8|109992.8|110041.6|109991.6|5
1730783660000|2024-11-05 05:14:20|110041.5|109991.5|110037.4|109987.4|110041.5|109991.5|110036.9|109986.9|10
1730783670000|2024-11-05 05:14:30|110037.5|109987.5|110036|109986|110037.5|109987.5|110032.2|109982.2|16
1730783680000|2024-11-05 05:14:40|110036.1|109986.1|110040.4|109990.4|110040.5|109990.5|110036.1|109986.1|11
1730783690000|2024-11-05 05:14:50|110040.1|109990.1|110040.8|109990.8|110040.8|109990.8|110040.1|109990.1|10
1730783700000|2024-11-05 05:15:00|110040.9|109990.9|110036.6|109986.6|110040.9|109990.9|110036.6|109986.6|12
1730783710000|2024-11-05 05:15:10|110036.7|109986.7|110035.3|109985.3|110036.7|109986.7|110034.9|109984.9|10
1730783720000|2024-11-05 05:15:20|110035.2|109985.2|110035.4|109985.4|110035.4|109985.4|110035.2|109985.2|5
1730783730000|2024-11-05 05:15:30|110035.3|109985.3|110033.5|109983.5|110035.5|109985.5|110028.4|109978.4|14
1730783740000|2024-11-05 05:15:40|110034.6|109984.6|110037.8|109987.8|110037.8|109987.8|110034.5|109984.5|12
1730783750000|2024-11-05 05:15:50|110038|109988|110037.9|109987.9|110038.2|109988.2|110037.9|109987.9|5
1730783760000|2024-11-05 05:16:00|110037.7|109987.7|110038.4|109988.4|110038.4|109988.4|110037.7|109987.7|6
1730783770000|2024-11-05 05:16:10|110038.5|109988.5|110038.9|109988.9|110039|109989|110038.5|109988.5|6
1730783780000|2024-11-05 05:16:20|110038.7|109988.7|110038|109988|110038.7|109988.7|110037.9|109987.9|7
1730783790000|2024-11-05 05:16:30|110038.2|109988.2|110039.1|109989.1|110039.3|109989.3|110038|109988|7
1730783800000|2024-11-05 05:16:40|110039|109989|110029.5|109979.5|110039|109989|110024.3|109974.3|27
1730783810000|2024-11-05 05:16:50|110029.6|109979.6|110030.2|109980.2|110030.7|109980.7|110028.5|109978.5|8
1730783820000|2024-11-05 05:17:00|110030.1|109980.1|110027.6|109977.6|110030.6|109980.6|110026.9|109976.9|16
1730783830000|2024-11-05 05:17:10|110027.7|109977.7|110027.7|109977.7|110027.8|109977.8|110027.7|109977.7|7
1730783840000|2024-11-05 05:17:20|110027.8|109977.8|110021.6|109971.6|110027.8|109977.8|110020.5|109970.5|21
1730783850000|2024-11-05 05:17:30|110021.7|109971.7|110020.7|109970.7|110022.3|109972.3|110020|109970|14
1730783860000|2024-11-05 05:17:40|110020.5|109970.5|110021.6|109971.6|110021.6|109971.6|110020.5|109970.5|6
1730783870000|2024-11-05 05:17:50|110021.5|109971.5|110026.6|109976.6|110028.3|109978.3|110021.5|109971.5|20
1730783880000|2024-11-05 05:18:00|110026.7|109976.7|110024.4|109974.4|110028.1|109978.1|110024.4|109974.4|6
1730783890000|2024-11-05 05:18:10|110024.8|109974.8|110022.1|109972.1|110024.8|109974.8|110022.1|109972.1|9
1730783900000|2024-11-05 05:18:20|110022.2|109972.2|110021.9|109971.9|110025.1|109975.1|110018.8|109968.8|24
1730783910000|2024-11-05 05:18:30|110022|109972|110022.1|109972.1|110022.2|109972.2|110021.6|109971.6|6
1730783920000|2024-11-05 05:18:40|110022.2|109972.2|110021|109971|110022.2|109972.2|110019.2|109969.2|13
1730783930000|2024-11-05 05:18:50|110021.1|109971.1|110021.1|109971.1|110021.1|109971.1|110020.8|109970.8|4
1730783940000|2024-11-05 05:19:00|110021|109971|110022.7|109972.7|110022.8|109972.8|110020.9|109970.9|8
1730783950000|2024-11-05 05:19:10|110023|109973|110022.7|109972.7|110023|109973|110022.6|109972.6|8
1730783960000|2024-11-05 05:19:20|110022.8|109972.8|110023.8|109973.8|110024.1|109974.1|110022.6|109972.6|7
1730783970000|2024-11-05 05:19:30|110023.9|109973.9|110024.3|109974.3|110024.5|109974.5|110023.9|109973.9|5
1730783980000|2024-11-05 05:19:40|110025.9|109975.9|110022.2|109972.2|110027.6|109977.6|110020.9|109970.9|14
1730783990000|2024-11-05 05:19:50|110021.9|109971.9|110022.2|109972.2|110022.2|109972.2|110021.6|109971.6|4
1730784000000|2024-11-05 05:20:00|110023|109973|110017.1|109967.1|110023|109973|110017.1|109967.1|13
1730784010000|2024-11-05 05:20:10|110016.6|109966.6|110021.1|109971.1|110021.1|109971.1|110016.3|109966.3|25
1730784020000|2024-11-05 05:20:20|110021|109971|110021.5|109971.5|110021.5|109971.5|110020.8|109970.8|8
1730784030000|2024-11-05 05:20:30|110021.9|109971.9|110022.1|109972.1|110022.2|109972.2|110021.9|109971.9|5
1730784040000|2024-11-05 05:20:40|110023.1|109973.1|110027.5|109977.5|110033.2|109983.2|110023.1|109973.1|21
1730784050000|2024-11-05 05:20:50|110027.8|109977.8|110027.9|109977.9|110028|109978|110027.8|109977.8|6
1730784060000|2024-11-05 05:21:00|110028|109978|110032.7|109982.7|110032.7|109982.7|110028|109978|14
1730784070000|2024-11-05 05:21:10|110032.4|109982.4|110036.1|109986.1|110041.2|109991.2|110032.1|109982.1|21
1730784080000|2024-11-05 05:21:20|110036|109986|110033.3|109983.3|110036|109986|110033.3|109983.3|9
1730784090000|2024-11-05 05:21:30|110033.5|109983.5|110030.2|109980.2|110034.8|109984.8|110029.1|109979.1|15
1730784100000|2024-11-05 05:21:40|110030.8|109980.8|110025.5|109975.5|110030.8|109980.8|110025.4|109975.4|11
1730784110000|2024-11-05 05:21:50|110025.6|109975.6|110024.5|109974.5|110025.6|109975.6|110023.2|109973.2|16
1730784120000|2024-11-05 05:22:00|110024.6|109974.6|110022.2|109972.2|110024.6|109974.6|110022.2|109972.2|14
1730784130000|2024-11-05 05:22:10|110023.2|109973.2|110022.2|109972.2|110023.2|109973.2|110021.3|109971.3|9
1730784140000|2024-11-05 05:22:20|110022.3|109972.3|110022.4|109972.4|110022.4|109972.4|110021.9|109971.9|8
1730784150000|2024-11-05 05:22:30|110022.5|109972.5|110023.1|109973.1|110023.1|109973.1|110021.5|109971.5|10
1730784160000|2024-11-05 05:22:40|110022.9|109972.9|110021.6|109971.6|110022.9|109972.9|110020.4|109970.4|12
1730784170000|2024-11-05 05:22:50|110021.7|109971.7|110022.6|109972.6|110022.6|109972.6|110021.7|109971.7|6
1730784180000|2024-11-05 05:23:00|110022.1|109972.1|110019.6|109969.6|110022.2|109972.2|110015.6|109965.6|28
1730784190000|2024-11-05 05:23:10|110021.5|109971.5|110025|109975|110025.1|109975.1|110021.4|109971.4|13
1730784200000|2024-11-05 05:23:20|110025.1|109975.1|110027.2|109977.2|110027.6|109977.6|110025.1|109975.1|11
1730784210000|2024-11-05 05:23:30|110027.3|109977.3|110028.6|109978.6|110028.9|109978.9|110027.3|109977.3|7
1730784220000|2024-11-05 05:23:40|110029|109979|110028.1|109978.1|110029|109979|110028.1|109978.1|7
1730784230000|2024-11-05 05:23:50|110028.2|109978.2|110028|109978|110028.5|109978.5|110028|109978|7
1730784240000|2024-11-05 05:24:00|110027.4|109977.4|110028.4|109978.4|110028.8|109978.8|110027.2|109977.2|14
1730784250000|2024-11-05 05:24:10|110030.5|109980.5|110031.5|109981.5|110031.8|109981.8|110030.2|109980.2|10
1730784260000|2024-11-05 05:24:20|110032.9|109982.9|110030.8|109980.8|110034.2|109984.2|110030.6|109980.6|18
1730784270000|2024-11-05 05:24:30|110030.7|109980.7|110029.9|109979.9|110030.8|109980.8|110029.3|109979.3|14
1730784280000|2024-11-05 05:24:40|110029.6|109979.6|110030.9|109980.9|110030.9|109980.9|110029.6|109979.6|7
1730784290000|2024-11-05 05:24:50|110031.1|109981.1|110033.4|109983.4|110034.9|109984.9|110030.9|109980.9|13
1730784300000|2024-11-05 05:25:00|110033.3|109983.3|110029.5|109979.5|110034.5|109984.5|110027.5|109977.5|16
1730784310000|2024-11-05 05:25:10|110029.6|109979.6|110030.3|109980.3|110030.6|109980.6|110029.6|109979.6|7
1730784320000|2024-11-05 05:25:20|110030.2|109980.2|110028.8|109978.8|110030.6|109980.6|110028.8|109978.8|8
1730784330000|2024-11-05 05:25:30|110029.2|109979.2|110029.2|109979.2|110030.7|109980.7|110027|109977|16
1730784340000|2024-11-05 05:25:40|110028.5|109978.5|110025.2|109975.2|110028.5|109978.5|110025.2|109975.2|14
1730784350000|2024-11-05 05:25:50|110025.1|109975.1|110026.6|109976.6|110026.7|109976.7|110024.9|109974.9|8
1730784360000|2024-11-05 05:26:00|110028.3|109978.3|110029.9|109979.9|110031.4|109981.4|110028.3|109978.3|8
1730784370000|2024-11-05 05:26:10|110030|109980|110030|109980|110030|109980|110028.5|109978.5|13
1730784380000|2024-11-05 05:26:20|110029|109979|110018.8|109968.8|110029|109979|110018.3|109968.3|12
1730784390000|2024-11-05 05:26:30|110018.5|109968.5|110028.2|109978.2|110028.2|109978.2|110018.5|109968.5|18
1730784400000|2024-11-05 05:26:40|110028.1|109978.1|110029.2|109979.2|110029.2|109979.2|110028.1|109978.1|5
1730784410000|2024-11-05 05:26:50|110029.1|109979.1|110029.8|109979.8|110029.8|109979.8|110027.7|109977.7|12
1730784420000|2024-11-05 05:27:00|110029.9|109979.9|110038.1|109988.1|110038.3|109988.3|110029.9|109979.9|11
1730784430000|2024-11-05 05:27:10|110036.7|109986.7|110034.9|109984.9|110036.7|109986.7|110034.5|109984.5|8
1730784440000|2024-11-05 05:27:20|110035|109985|110034.4|109984.4|110035.2|109985.2|110034.4|109984.4|7
1730784450000|2024-11-05 05:27:30|110034.5|109984.5|110034.3|109984.3|110034.6|109984.6|110034.1|109984.1|9
1730784460000|2024-11-05 05:27:40|110033.1|109983.1|110032.9|109982.9|110033.3|109983.3|110032.9|109982.9|4
1730784470000|2024-11-05 05:27:50|110033|109983|110028.8|109978.8|110033|109983|110027.9|109977.9|8
1730784480000|2024-11-05 05:28:00|110028.7|109978.7|110029.8|109979.8|110029.8|109979.8|110028.7|109978.7|6
1730784490000|2024-11-05 05:28:10|110029.7|109979.7|110029.8|109979.8|110029.8|109979.8|110029.7|109979.7|2
1730784500000|2024-11-05 05:28:20|110029.9|109979.9|110030.8|109980.8|110031.1|109981.1|110029.9|109979.9|7
1730784510000|2024-11-05 05:28:30|110030.9|109980.9|110034.6|109984.6|110034.6|109984.6|110030.9|109980.9|10
1730784520000|2024-11-05 05:28:40|110034.4|109984.4|110034.2|109984.2|110034.4|109984.4|110034.2|109984.2|4
1730784530000|2024-11-05 05:28:50|110034.3|109984.3|110032.8|109982.8|110034.3|109984.3|110032.8|109982.8|8
1730784540000|2024-11-05 05:29:00|110032.7|109982.7|110032.8|109982.8|110033.2|109983.2|110032.7|109982.7|8
1730784550000|2024-11-05 05:29:10|110032.9|109982.9|110032.8|109982.8|110032.9|109982.9|110032.7|109982.7|9
1730784560000|2024-11-05 05:29:20|110033|109983|110030.7|109980.7|110033|109983|110030.1|109980.1|10
1730784570000|2024-11-05 05:29:30|110030.3|109980.3|110028.3|109978.3|110030.3|109980.3|110027.7|109977.7|13
1730784580000|2024-11-05 05:29:40|110028.4|109978.4|110037.5|109987.5|110037.5|109987.5|110028.4|109978.4|12
1730784590000|2024-11-05 05:29:50|110038.2|109988.2|110035.2|109985.2|110038.2|109988.2|110034.9|109984.9|9
1730784600000|2024-11-05 05:30:00|110034.4|109984.4|110027.4|109977.4|110039|109989|110019.5|109969.5|31
1730784610000|2024-11-05 05:30:10|110028.9|109978.9|110034.1|109984.1|110034.1|109984.1|110028.9|109978.9|13
1730784620000|2024-11-05 05:30:20|110033.8|109983.8|110037.3|109987.3|110037.3|109987.3|110033.8|109983.8|15
1730784630000|2024-11-05 05:30:30|110037.4|109987.4|110037.5|109987.5|110037.6|109987.6|110037.3|109987.3|7
1730784640000|2024-11-05 05:30:40|110037.4|109987.4|110036.6|109986.6|110037.6|109987.6|110035.1|109985.1|14
1730784650000|2024-11-05 05:30:50|110036.8|109986.8|110036.9|109986.9|110037|109987|110036.7|109986.7|6
1730784660000|2024-11-05 05:31:00|110037|109987|110040.9|109990.9|110041.7|109991.7|110037|109987|12
1730784670000|2024-11-05 05:31:10|110041|109991|110024.5|109974.5|110041|109991|110024.5|109974.5|20
1730784680000|2024-11-05 05:31:20|110023.5|109973.5|110018.3|109968.3|110023.5|109973.5|110017.2|109967.2|18
1730784690000|2024-11-05 05:31:30|110018.4|109968.4|110016.4|109966.4|110018.4|109968.4|110015.3|109965.3|22
1730784700000|2024-11-05 05:31:40|110016.5|109966.5|110014.6|109964.6|110016.5|109966.5|110014|109964|10
1730784710000|2024-11-05 05:31:50|110014.5|109964.5|110013|109963|110015.1|109965.1|110012.7|109962.7|12
1730784720000|2024-11-05 05:32:00|110013.9|109963.9|110014.9|109964.9|110015.3|109965.3|110013.9|109963.9|11
1730784730000|2024-11-05 05:32:10|110015|109965|110010.1|109960.1|110015.2|109965.2|110008.3|109958.3|23
1730784740000|2024-11-05 05:32:20|110009.8|109959.8|110010.4|109960.4|110010.5|109960.5|110009.8|109959.8|6
1730784750000|2024-11-05 05:32:30|110010.6|109960.6|110017.3|109967.3|110017.3|109967.3|110010.1|109960.1|11
1730784760000|2024-11-05 05:32:40|110016.6|109966.6|110016.9|109966.9|110017.4|109967.4|110016|109966|15
1730784770000|2024-11-05 05:32:50|110016.7|109966.7|110014.9|109964.9|110016.7|109966.7|110014.8|109964.8|8
1730784780000|2024-11-05 05:33:00|110014.8|109964.8|110012.1|109962.1|110015.1|109965.1|110012.1|109962.1|11
1730784790000|2024-11-05 05:33:10|110012.2|109962.2|110013.3|109963.3|110013.6|109963.6|110010.7|109960.7|15
1730784800000|2024-11-05 05:33:20|110014.3|109964.3|110020.6|109970.6|110021.8|109971.8|110014.2|109964.2|16
1730784810000|2024-11-05 05:33:30|110020.7|109970.7|110021|109971|110021.2|109971.2|110020.6|109970.6|8
1730784820000|2024-11-05 05:33:40|110020.9|109970.9|110020.3|109970.3|110020.9|109970.9|110019.9|109969.9|10
1730784830000|2024-11-05 05:33:50|110020.4|109970.4|110015.6|109965.6|110021|109971|110015.6|109965.6|18
1730784840000|2024-11-05 05:34:00|110012.6|109962.6|110012.5|109962.5|110013.3|109963.3|110010.9|109960.9|11
1730784850000|2024-11-05 05:34:10|110011.4|109961.4|110011.1|109961.1|110011.5|109961.5|110010.6|109960.6|12
1730784860000|2024-11-05 05:34:20|110011.2|109961.2|110009.1|109959.1|110011.5|109961.5|110009.1|109959.1|10
1730784870000|2024-11-05 05:34:30|110008.7|109958.7|110009.6|109959.6|110012.8|109962.8|110008.4|109958.4|12
1730784880000|2024-11-05 05:34:40|110009.1|109959.1|110009.7|109959.7|110009.7|109959.7|110008.7|109958.7|8
1730784890000|2024-11-05 05:34:50|110009.9|109959.9|110009.8|109959.8|110009.9|109959.9|110009.8|109959.8|2
1730784900000|2024-11-05 05:35:00|110009.7|109959.7|110007.6|109957.6|110009.8|109959.8|110006.4|109956.4|11
1730784910000|2024-11-05 05:35:10|110007.9|109957.9|110007.7|109957.7|110009.2|109959.2|110006.2|109956.2|15
1730784920000|2024-11-05 05:35:20|110007.6|109957.6|110008.1|109958.1|110009.5|109959.5|110007.6|109957.6|8
1730784930000|2024-11-05 05:35:30|110008.5|109958.5|110015.7|109965.7|110018.6|109968.6|110008.5|109958.5|12
1730784940000|2024-11-05 05:35:40|110015.1|109965.1|110013.6|109963.6|110015.1|109965.1|110012.8|109962.8|10
1730784950000|2024-11-05 05:35:50|110013.5|109963.5|110014.9|109964.9|110015.2|109965.2|110013.5|109963.5|8
1730784960000|2024-11-05 05:36:00|110015.1|109965.1|110015.4|109965.4|110017|109967|110015.1|109965.1|8
1730784970000|2024-11-05 05:36:10|110016|109966|110022.2|109972.2|110023.9|109973.9|110015.7|109965.7|22
1730784980000|2024-11-05 05:36:20|110022.3|109972.3|110022.1|109972.1|110026.2|109976.2|110022.1|109972.1|18
1730784990000|2024-11-05 05:36:30|110022.2|109972.2|110022.2|109972.2|110022.3|109972.3|110022.2|109972.2|3
1730785000000|2024-11-05 05:36:40|110022.1|109972.1|110020.3|109970.3|110022.1|109972.1|110016|109966|20
1730785010000|2024-11-05 05:36:50|110020.2|109970.2|110020.8|109970.8|110021.5|109971.5|110018.9|109968.9|13
1730785020000|2024-11-05 05:37:00|110020.9|109970.9|110021.8|109971.8|110022.2|109972.2|110020.7|109970.7|13
1730785030000|2024-11-05 05:37:10|110021.9|109971.9|110022.9|109972.9|110023.1|109973.1|110021.9|109971.9|11
1730785040000|2024-11-05 05:37:20|110023|109973|110022.6|109972.6|110023.5|109973.5|110022.1|109972.1|10
1730785050000|2024-11-05 05:37:30|110022.5|109972.5|110020.8|109970.8|110022.7|109972.7|110020.7|109970.7|10
1730785060000|2024-11-05 05:37:40|110020.9|109970.9|110017.7|109967.7|110020.9|109970.9|110016.7|109966.7|22
1730785070000|2024-11-05 05:37:50|110017.2|109967.2|110018.8|109968.8|110018.8|109968.8|110015.9|109965.9|13
1730785080000|2024-11-05 05:38:00|110018.7|109968.7|110015.1|109965.1|110018.7|109968.7|110015.1|109965.1|16
1730785090000|2024-11-05 05:38:10|110015.2|109965.2|110016.8|109966.8|110016.8|109966.8|110013.8|109963.8|17
1730785100000|2024-11-05 05:38:20|110016.9|109966.9|110013.4|109963.4|110016.9|109966.9|110013.4|109963.4|9
1730785110000|2024-11-05 05:38:30|110013.2|109963.2|110014.2|109964.2|110016|109966|110012.5|109962.5|19
1730785120000|2024-11-05 05:38:40|110014.1|109964.1|110013.8|109963.8|110014.1|109964.1|110011.3|109961.3|12
1730785130000|2024-11-05 05:38:50|110013.7|109963.7|110013.7|109963.7|110013.9|109963.9|110013.6|109963.6|6
1730785140000|2024-11-05 05:39:00|110013.4|109963.4|110013.5|109963.5|110013.5|109963.5|110013.3|109963.3|3
1730785150000|2024-11-05 05:39:10|110013.4|109963.4|110011.8|109961.8|110013.5|109963.5|110011.1|109961.1|9
1730785160000|2024-11-05 05:39:20|110012.2|109962.2|110013.5|109963.5|110013.6|109963.6|110009.8|109959.8|17
1730785170000|2024-11-05 05:39:30|110013.7|109963.7|110014.4|109964.4|110014.5|109964.5|110013.7|109963.7|6
1730785180000|2024-11-05 05:39:40|110015.3|109965.3|110019.6|109969.6|110020.7|109970.7|110014.7|109964.7|16
1730785190000|2024-11-05 05:39:50|110019.2|109969.2|110015.3|109965.3|110023|109973|110014.5|109964.5|17
1730785200000|2024-11-05 05:40:00|110015.2|109965.2|110011.4|109961.4|110017.7|109967.7|110007.9|109957.9|19
1730785210000|2024-11-05 05:40:10|110011.3|109961.3|110017.5|109967.5|110017.5|109967.5|110010.9|109960.9|10
1730785220000|2024-11-05 05:40:20|110017.6|109967.6|110013.6|109963.6|110017.6|109967.6|110013.4|109963.4|10
1730785230000|2024-11-05 05:40:30|110013.2|109963.2|110011.1|109961.1|110013.2|109963.2|110007.9|109957.9|12
1730785240000|2024-11-05 05:40:40|110011.6|109961.6|110006.7|109956.7|110011.7|109961.7|110006.7|109956.7|13
1730785250000|2024-11-05 05:40:50|110006.8|109956.8|110007.9|109957.9|110009.2|109959.2|110006.2|109956.2|21
1730785260000|2024-11-05 05:41:00|110008.2|109958.2|110008.4|109958.4|110008.7|109958.7|110007.8|109957.8|9
1730785270000|2024-11-05 05:41:10|110008|109958|110005.6|109955.6|110008.3|109958.3|110003.6|109953.6|20
1730785280000|2024-11-05 05:41:20|110005.7|109955.7|110003.7|109953.7|110005.7|109955.7|110003.7|109953.7|4
1730785290000|2024-11-05 05:41:30|110001.9|109951.9|109998.2|109948.2|110001.9|109951.9|109994.1|109944.1|22
1730785300000|2024-11-05 05:41:40|109999.2|109949.2|109997.8|109947.8|109999.4|109949.4|109993.3|109943.3|16
1730785310000|2024-11-05 05:41:50|109998|109948|110002.8|109952.8|110002.8|109952.8|109998|109948|8
1730785320000|2024-11-05 05:42:00|110003.4|109953.4|110002.5|109952.5|110005.9|109955.9|110002.5|109952.5|17
1730785330000|2024-11-05 05:42:10|110002.4|109952.4|109998.4|109948.4|110002.8|109952.8|109997.9|109947.9|14
1730785340000|2024-11-05 05:42:20|109998.5|109948.5|110007.3|109957.3|110007.6|109957.6|109998.5|109948.5|18
1730785350000|2024-11-05 05:42:30|110007.4|109957.4|110010.2|109960.2|110010.2|109960.2|110007.3|109957.3|10
1730785360000|2024-11-05 05:42:40|110009.7|109959.7|110004.4|109954.4|110009.7|109959.7|110004|109954|10
1730785370000|2024-11-05 05:42:50|110003.9|109953.9|110004.4|109954.4|110004.4|109954.4|110003.9|109953.9|6
1730785380000|2024-11-05 05:43:00|110004.3|109954.3|110007.8|109957.8|110008.6|109958.6|110004.3|109954.3|16
1730785390000|2024-11-05 05:43:10|110007.9|109957.9|110009.3|109959.3|110009.3|109959.3|110006.1|109956.1|13
1730785400000|2024-11-05 05:43:20|110008.9|109958.9|110007.4|109957.4|110008.9|109958.9|110007|109957|7
1730785410000|2024-11-05 05:43:30|110006|109956|110005.4|109955.4|110006.1|109956.1|110004|109954|12
1730785420000|2024-11-05 05:43:40|110005.6|109955.6|110005.6|109955.6|110005.6|109955.6|110005.5|109955.5|3
1730785430000|2024-11-05 05:43:50|110005.7|109955.7|110005.6|109955.6|110005.7|109955.7|110005.6|109955.6|2
1730785440000|2024-11-05 05:44:00|110006.6|109956.6|110008.6|109958.6|110011.8|109961.8|110006.6|109956.6|11
1730785450000|2024-11-05 05:44:10|110008.3|109958.3|110003.8|109953.8|110008.3|109958.3|110001.5|109951.5|13
1730785460000|2024-11-05 05:44:20|110004|109954|110004.9|109954.9|110007.9|109957.9|110003.8|109953.8|15
1730785470000|2024-11-05 05:44:30|110004.8|109954.8|110003.6|109953.6|110004.8|109954.8|110003.1|109953.1|10
1730785480000|2024-11-05 05:44:40|110003.5|109953.5|110004.6|109954.6|110004.6|109954.6|110003.3|109953.3|4
1730785490000|2024-11-05 05:44:50|110004.9|109954.9|110005.5|109955.5|110006.1|109956.1|110003.2|109953.2|13
1730785500000|2024-11-05 05:45:00|110005.1|109955.1|110007.2|109957.2|110008.1|109958.1|109999.4|109949.4|26
1730785510000|2024-11-05 05:45:10|110008|109958|110005.7|109955.7|110008|109958|110005.7|109955.7|4
1730785520000|2024-11-05 05:45:20|110005.6|109955.6|110005.8|109955.8|110005.9|109955.9|110005.5|109955.5|8
1730785530000|2024-11-05 05:45:30|110005.7|109955.7|110005.6|109955.6|110005.8|109955.8|110005.6|109955.6|6
1730785540000|2024-11-05 05:45:40|110006.3|109956.3|110007.4|109957.4|110007.5|109957.5|110006.3|109956.3|5
1730785550000|2024-11-05 05:45:50|110008.1|109958.1|110008.2|109958.2|110008.5|109958.5|110008.1|109958.1|6
1730785560000|2024-11-05 05:46:00|110008.3|109958.3|110008.1|109958.1|110008.3|109958.3|110008.1|109958.1|4
1730785570000|2024-11-05 05:46:10|110008.2|109958.2|110006.6|109956.6|110008.2|109958.2|110006.1|109956.1|10
1730785580000|2024-11-05 05:46:20|110009.6|109959.6|110008.8|109958.8|110009.6|109959.6|110008.4|109958.4|6
1730785590000|2024-11-05 05:46:30|110008.7|109958.7|110008.8|109958.8|110008.8|109958.8|110008.6|109958.6|3
1730785600000|2024-11-05 05:46:40|110008.7|109958.7|110008.5|109958.5|110008.9|109958.9|110008.5|109958.5|4
1730785610000|2024-11-05 05:46:50|110008.8|109958.8|110000.9|109950.9|110008.8|109958.8|110000.8|109950.8|17
1730785620000|2024-11-05 05:47:00|110001|109951|110000.7|109950.7|110001|109951|110000.7|109950.7|2
1730785630000|2024-11-05 05:47:10|110001.1|109951.1|110006.8|109956.8|110006.8|109956.8|110001.1|109951.1|15
1730785640000|2024-11-05 05:47:20|110006.7|109956.7|110007.5|109957.5|110007.6|109957.6|110006.3|109956.3|10
1730785650000|2024-11-05 05:47:30|110007.8|109957.8|110008.9|109958.9|110009.5|109959.5|110007.7|109957.7|10
1730785660000|2024-11-05 05:47:40|110009|109959|110009|109959|110009|109959|110008.9|109958.9|5
1730785670000|2024-11-05 05:47:50|110008.9|109958.9|110010.3|109960.3|110010.3|109960.3|110008.7|109958.7|7
1730785680000|2024-11-05 05:48:00|110010.4|109960.4|110018.9|109968.9|110027.6|109977.6|110010.4|109960.4|28
1730785690000|2024-11-05 05:48:10|110018.8|109968.8|110023.3|109973.3|110028.8|109978.8|110018.6|109968.6|20
1730785700000|2024-11-05 05:48:20|110022.4|109972.4|110020.8|109970.8|110022.4|109972.4|110020.6|109970.6|9
1730785710000|2024-11-05 05:48:30|110020.7|109970.7|110020.7|109970.7|110020.8|109970.8|110020.7|109970.7|3
1730785720000|2024-11-05 05:48:40|110021.2|109971.2|110021.1|109971.1|110021.3|109971.3|110021.1|109971.1|4
1730785730000|2024-11-05 05:48:50|110019.9|109969.9|110020|109970|110025.7|109975.7|110019.7|109969.7|25
1730785740000|2024-11-05 05:49:00|110020.8|109970.8|110019.4|109969.4|110021.8|109971.8|110019.4|109969.4|12
1730785750000|2024-11-05 05:49:10|110019.3|109969.3|110018.3|109968.3|110019.4|109969.4|110018|109968|6
1730785760000|2024-11-05 05:49:20|110018.4|109968.4|110017|109967|110018.4|109968.4|110016.7|109966.7|15
1730785770000|2024-11-05 05:49:30|110017.1|109967.1|110017.1|109967.1|110017.2|109967.2|110016.9|109966.9|7
1730785780000|2024-11-05 05:49:40|110017|109967|110015.5|109965.5|110017|109967|110015.2|109965.2|6
1730785790000|2024-11-05 05:49:50|110015.4|109965.4|110014.3|109964.3|110015.4|109965.4|110014.2|109964.2|6
1730785800000|2024-11-05 05:50:00|110014.4|109964.4|110017.9|109967.9|110017.9|109967.9|110014.4|109964.4|11
1730785810000|2024-11-05 05:50:10|110017.8|109967.8|110023.6|109973.6|110028.5|109978.5|110017.8|109967.8|25
1730785820000|2024-11-05 05:50:20|110022|109972|110019.8|109969.8|110022|109972|110018.5|109968.5|16
1730785830000|2024-11-05 05:50:30|110019.7|109969.7|110017.2|109967.2|110019.8|109969.8|110017.2|109967.2|9
1730785840000|2024-11-05 05:50:40|110017.5|109967.5|110017.3|109967.3|110017.5|109967.5|110017.3|109967.3|3
1730785860000|2024-11-05 05:51:00|110017.4|109967.4|110014.1|109964.1|110017.4|109967.4|110014.1|109964.1|6
1730785870000|2024-11-05 05:51:10|110014|109964|110011.2|109961.2|110014|109964|110011.2|109961.2|8
1730785880000|2024-11-05 05:51:20|110011.1|109961.1|110007.2|109957.2|110011.1|109961.1|110007.2|109957.2|9
1730785890000|2024-11-05 05:51:30|110007.1|109957.1|110007.1|109957.1|110007.1|109957.1|110007|109957|3
1730785900000|2024-11-05 05:51:40|110006.8|109956.8|110006.7|109956.7|110006.8|109956.8|110006.7|109956.7|2
1730785910000|2024-11-05 05:51:50|110005.8|109955.8|110005.8|109955.8|110006.1|109956.1|110005.3|109955.3|8
1730785920000|2024-11-05 05:52:00|110005.3|109955.3|110004|109954|110005.3|109955.3|110003.8|109953.8|14
1730785930000|2024-11-05 05:52:10|110004.3|109954.3|110004.7|109954.7|110004.7|109954.7|110004.3|109954.3|5
1730785940000|2024-11-05 05:52:20|110004.6|109954.6|110004.6|109954.6|110004.6|109954.6|110004.6|109954.6|1
1730785950000|2024-11-05 05:52:30|110004.4|109954.4|110013.9|109963.9|110014.8|109964.8|110004|109954|11
1730785960000|2024-11-05 05:52:40|110012.8|109962.8|110013.4|109963.4|110013.4|109963.4|110012.7|109962.7|8
1730785970000|2024-11-05 05:52:50|110013.3|109963.3|110014.4|109964.4|110014.4|109964.4|110013.1|109963.1|8
1730785980000|2024-11-05 05:53:00|110014.1|109964.1|110019.5|109969.5|110021.2|109971.2|110014.1|109964.1|21
1730785990000|2024-11-05 05:53:10|110019.7|109969.7|110020.4|109970.4|110020.4|109970.4|110018.9|109968.9|15
1730786000000|2024-11-05 05:53:20|110019.8|109969.8|110019.7|109969.7|110019.8|109969.8|110019.5|109969.5|5
1730786010000|2024-11-05 05:53:30|110018.4|109968.4|110018.6|109968.6|110020.4|109970.4|110017|109967|13
1730786020000|2024-11-05 05:53:40|110018.4|109968.4|110019|109969|110020.6|109970.6|110018.3|109968.3|8
1730786030000|2024-11-05 05:53:50|110018.9|109968.9|110020.6|109970.6|110020.8|109970.8|110018.5|109968.5|7
1730786040000|2024-11-05 05:54:00|110021.9|109971.9|110012.8|109962.8|110021.9|109971.9|110012.7|109962.7|20
1730786050000|2024-11-05 05:54:10|110013.5|109963.5|110012.1|109962.1|110014.5|109964.5|110011.4|109961.4|26
1730786060000|2024-11-05 05:54:20|110011.8|109961.8|110011.6|109961.6|110011.8|109961.8|110011.6|109961.6|5
1730786070000|2024-11-05 05:54:30|110011.4|109961.4|110010.3|109960.3|110011.4|109961.4|110010.3|109960.3|5
1730786080000|2024-11-05 05:54:40|110010.4|109960.4|110011.1|109961.1|110012.7|109962.7|110010.4|109960.4|12
1730786090000|2024-11-05 05:54:50|110011.2|109961.2|110011.2|109961.2|110011.2|109961.2|110010.9|109960.9|6
1730786100000|2024-11-05 05:55:00|110010.9|109960.9|110010.7|109960.7|110010.9|109960.9|110010.7|109960.7|6
1730786110000|2024-11-05 05:55:10|110010.6|109960.6|110011|109961|110011|109961|110010.6|109960.6|4
1730786120000|2024-11-05 05:55:20|110011.1|109961.1|110017.7|109967.7|110020.5|109970.5|110011.1|109961.1|12
1730786130000|2024-11-05 05:55:30|110017.8|109967.8|110024.5|109974.5|110024.7|109974.7|110017.8|109967.8|21
1730786140000|2024-11-05 05:55:40|110024.7|109974.7|110024.7|109974.7|110025.5|109975.5|110024.2|109974.2|13
1730786150000|2024-11-05 05:55:50|110024.3|109974.3|110024.9|109974.9|110025.2|109975.2|110024.3|109974.3|11
1730786160000|2024-11-05 05:56:00|110024|109974|110024.5|109974.5|110026.1|109976.1|110023.8|109973.8|19
1730786170000|2024-11-05 05:56:10|110024.6|109974.6|110024.6|109974.6|110024.9|109974.9|110024.3|109974.3|7
1730786180000|2024-11-05 05:56:20|110024.5|109974.5|110024.9|109974.9|110025|109975|110024.3|109974.3|9
1730786190000|2024-11-05 05:56:30|110023.7|109973.7|110020.6|109970.6|110027|109977|110020.5|109970.5|15
1730786200000|2024-11-05 05:56:40|110018.5|109968.5|110021.9|109971.9|110021.9|109971.9|110017.9|109967.9|11
1730786210000|2024-11-05 05:56:50|110022|109972|110029.9|109979.9|110031|109981|110020.4|109970.4|19
1730786220000|2024-11-05 05:57:00|110030.1|109980.1|110030.2|109980.2|110030.2|109980.2|110030.1|109980.1|2
1730786230000|2024-11-05 05:57:10|110029.9|109979.9|110032.7|109982.7|110032.8|109982.8|110029|109979|12
1730786240000|2024-11-05 05:57:20|110032.8|109982.8|110032.3|109982.3|110033.2|109983.2|110032.3|109982.3|7
1730786250000|2024-11-05 05:57:30|110032.6|109982.6|110032.1|109982.1|110032.6|109982.6|110032.1|109982.1|6
1730786260000|2024-11-05 05:57:40|110031.6|109981.6|110025.2|109975.2|110031.6|109981.6|110023.2|109973.2|23
1730786270000|2024-11-05 05:57:50|110025.1|109975.1|110024.5|109974.5|110025.6|109975.6|110024.2|109974.2|6
1730786280000|2024-11-05 05:58:00|110024.6|109974.6|110024.9|109974.9|110025.5|109975.5|110024.6|109974.6|8
1730786290000|2024-11-05 05:58:10|110024.8|109974.8|110024.9|109974.9|110025.7|109975.7|110024.8|109974.8|10
1730786300000|2024-11-05 05:58:20|110024.4|109974.4|110028.2|109978.2|110028.2|109978.2|110023.5|109973.5|12
1730786310000|2024-11-05 05:58:30|110028.3|109978.3|110029.8|109979.8|110029.8|109979.8|110027|109977|8
1730786320000|2024-11-05 05:58:40|110029.7|109979.7|110032.1|109982.1|110033|109983|110028.8|109978.8|9
1730786330000|2024-11-05 05:58:50|110032.4|109982.4|110034.2|109984.2|110034.2|109984.2|110031.9|109981.9|7
1730786340000|2024-11-05 05:59:00|110034.4|109984.4|110034.8|109984.8|110034.8|109984.8|110034.4|109984.4|2
1730786350000|2024-11-05 05:59:10|110035.1|109985.1|110034.9|109984.9|110035.1|109985.1|110034.8|109984.8|4
1730786360000|2024-11-05 05:59:20|110034.4|109984.4|110035.9|109985.9|110037.2|109987.2|110034|109984|9
1730786370000|2024-11-05 05:59:30|110036|109986|110035.6|109985.6|110036|109986|110035.4|109985.4|5
1730786380000|2024-11-05 05:59:40|110035.5|109985.5|110034.6|109984.6|110035.7|109985.7|110034.5|109984.5|7
1730786390000|2024-11-05 05:59:50|110033.7|109983.7|110033.2|109983.2|110035.2|109985.2|110031.7|109981.7|10
1730786400000|2024-11-05 06:00:00|110031.5|109981.5|110037.4|109987.4|110039.3|109989.3|110031.2|109981.2|52
1730786410000|2024-11-05 06:00:10|110040.9|109990.9|110037.1|109987.1|110040.9|109990.9|110035.3|109985.3|29
1730786420000|2024-11-05 06:00:20|110038.8|109988.8|110034.6|109984.6|110039.5|109989.5|110034.6|109984.6|23
1730786430000|2024-11-05 06:00:30|110035.8|109985.8|110037.2|109987.2|110038.7|109988.7|110035.8|109985.8|14
1730786440000|2024-11-05 06:00:40|110037.5|109987.5|110039.9|109989.9|110040.1|109990.1|110037.4|109987.4|14
1730786450000|2024-11-05 06:00:50|110039.8|109989.8|110044.1|109994.1|110044.1|109994.1|110035.7|109985.7|30
1730786460000|2024-11-05 06:01:00|110043|109993|110048.9|109998.9|110050|110000|110043|109993|26
1730786470000|2024-11-05 06:01:10|110048.7|109998.7|110050.7|110000.7|110050.7|110000.7|110046.7|109996.7|14
1730786480000|2024-11-05 06:01:20|110050.9|110000.9|110058.5|110008.5|110058.6|110008.6|110050.7|110000.7|25
1730786490000|2024-11-05 06:01:30|110059|110009|110059.8|110009.8|110062.6|110012.6|110057.1|110007.1|41
1730786500000|2024-11-05 06:01:40|110059.4|110009.4|110058.2|110008.2|110060.4|110010.4|110057.2|110007.2|39
1730786510000|2024-11-05 06:01:50|110059.8|110009.8|110057|110007|110059.8|110009.8|110056.3|110006.3|33
1730786520000|2024-11-05 06:02:00|110057.4|110007.4|110058.7|110008.7|110059.1|110009.1|110054.6|110004.6|35
1730786530000|2024-11-05 06:02:10|110058.6|110008.6|110055.7|110005.7|110058.6|110008.6|110054.7|110004.7|15
1730786540000|2024-11-05 06:02:20|110054.9|110004.9|110052.2|110002.2|110054.9|110004.9|110047.5|109997.5|32
1730786550000|2024-11-05 06:02:30|110051|110001|110050.3|110000.3|110055.8|110005.8|110049.4|109999.4|31
1730786560000|2024-11-05 06:02:40|110048.7|109998.7|110048.1|109998.1|110048.7|109998.7|110047.4|109997.4|8
1730786570000|2024-11-05 06:02:50|110048|109998|110047|109997|110048.1|109998.1|110046.6|109996.6|10
1730786580000|2024-11-05 06:03:00|110047.1|109997.1|110052.5|110002.5|110052.5|110002.5|110047.1|109997.1|13
1730786590000|2024-11-05 06:03:10|110053.1|110003.1|110057.6|110007.6|110057.7|110007.7|110053|110003|18
1730786600000|2024-11-05 06:03:20|110057|110007|110054.4|110004.4|110057.1|110007.1|110051.8|110001.8|18
1730786610000|2024-11-05 06:03:30|110053.4|110003.4|110055.3|110005.3|110055.5|110005.5|110053.4|110003.4|8
1730786620000|2024-11-05 06:03:40|110055.6|110005.6|110054.1|110004.1|110055.9|110005.9|110053|110003|15
1730786630000|2024-11-05 06:03:50|110055|110005|110052.5|110002.5|110055|110005|110051.5|110001.5|15
1730786640000|2024-11-05 06:04:00|110052.4|110002.4|110045|109995|110052.4|110002.4|110045|109995|15
1730786650000|2024-11-05 06:04:10|110044.8|109994.8|110038.1|109988.1|110044.8|109994.8|110030.1|109980.1|26
1730786660000|2024-11-05 06:04:20|110037.2|109987.2|110036.1|109986.1|110040.1|109990.1|110035.9|109985.9|17
1730786670000|2024-11-05 06:04:30|110036.7|109986.7|110036.6|109986.6|110036.7|109986.7|110036.6|109986.6|2
1730786680000|2024-11-05 06:04:40|110036.5|109986.5|110039.8|109989.8|110039.8|109989.8|110036.5|109986.5|11
1730786690000|2024-11-05 06:04:50|110039.9|109989.9|110034.9|109984.9|110042.2|109992.2|110034.9|109984.9|21
1730786700000|2024-11-05 06:05:00|110034.8|109984.8|110039.5|109989.5|110039.5|109989.5|110032.6|109982.6|27
1730786710000|2024-11-05 06:05:10|110039|109989|110039.4|109989.4|110040.1|109990.1|110036.9|109986.9|21
1730786720000|2024-11-05 06:05:20|110039.5|109989.5|110041.4|109991.4|110041.6|109991.6|110036.2|109986.2|12
1730786730000|2024-11-05 06:05:30|110041.6|109991.6|110043|109993|110043|109993|110040.6|109990.6|12
1730786740000|2024-11-05 06:05:40|110042.8|109992.8|110042.4|109992.4|110042.8|109992.8|110042.1|109992.1|6
1730786750000|2024-11-05 06:05:50|110041.2|109991.2|110039.6|109989.6|110041.2|109991.2|110038.3|109988.3|7
1730786760000|2024-11-05 06:06:00|110039.8|109989.8|110027.2|109977.2|110040.5|109990.5|110026.6|109976.6|29
1730786770000|2024-11-05 06:06:10|110026.7|109976.7|110022.9|109972.9|110026.7|109976.7|110022.3|109972.3|34
1730786780000|2024-11-05 06:06:20|110023.4|109973.4|110023.2|109973.2|110023.4|109973.4|110023.2|109973.2|5
1730786790000|2024-11-05 06:06:30|110024.3|109974.3|110026.5|109976.5|110027.3|109977.3|110024.3|109974.3|16
1730786800000|2024-11-05 06:06:40|110027.8|109977.8|110029.9|109979.9|110032.2|109982.2|110027.3|109977.3|16
1730786810000|2024-11-05 06:06:50|110029.6|109979.6|110031|109981|110032.7|109982.7|110029.6|109979.6|9
1730786820000|2024-11-05 06:07:00|110032.2|109982.2|110030.6|109980.6|110032.2|109982.2|110028.2|109978.2|15
1730786830000|2024-11-05 06:07:10|110030.5|109980.5|110029.7|109979.7|110032.3|109982.3|110024.7|109974.7|18
1730786840000|2024-11-05 06:07:20|110029.2|109979.2|110029.5|109979.5|110030.1|109980.1|110024.6|109974.6|20
1730786850000|2024-11-05 06:07:30|110030|109980|110026.1|109976.1|110030.2|109980.2|110026.1|109976.1|21
1730786860000|2024-11-05 06:07:40|110026.2|109976.2|110025.5|109975.5|110026.4|109976.4|110023.8|109973.8|13
1730786870000|2024-11-05 06:07:50|110025.6|109975.6|110022.6|109972.6|110025.6|109975.6|110020.3|109970.3|15
1730786880000|2024-11-05 06:08:00|110020.3|109970.3|110008.6|109958.6|110023.7|109973.7|110006|109956|41
1730786890000|2024-11-05 06:08:10|110008.9|109958.9|110005.3|109955.3|110011.8|109961.8|110004.2|109954.2|42
1730786900000|2024-11-05 06:08:20|110005.8|109955.8|110006.5|109956.5|110008|109958|110005.8|109955.8|17
1730786910000|2024-11-05 06:08:30|110007.7|109957.7|110010.3|109960.3|110012|109962|110006.6|109956.6|20
1730786920000|2024-11-05 06:08:40|110010.6|109960.6|110006.7|109956.7|110010.7|109960.7|110006.6|109956.6|22
1730786930000|2024-11-05 06:08:50|110006.8|109956.8|110008.6|109958.6|110010.2|109960.2|110006.5|109956.5|13
1730786940000|2024-11-05 06:09:00|110008.5|109958.5|110010.2|109960.2|110012.1|109962.1|110007.9|109957.9|20
1730786950000|2024-11-05 06:09:10|110010.3|109960.3|110010.4|109960.4|110010.4|109960.4|110010.3|109960.3|2
1730786970000|2024-11-05 06:09:30|110012.3|109962.3|110008.7|109958.7|110013.6|109963.6|110008.7|109958.7|13
1730786980000|2024-11-05 06:09:40|110009.3|109959.3|110010.3|109960.3|110011.9|109961.9|110009.1|109959.1|12
1730786990000|2024-11-05 06:09:50|110013.6|109963.6|110012.1|109962.1|110016.9|109966.9|110007.3|109957.3|22
1730787000000|2024-11-05 06:10:00|110012|109962|110005.3|109955.3|110012|109962|110002.4|109952.4|31
1730787010000|2024-11-05 06:10:10|110005|109955|110007.1|109957.1|110007.1|109957.1|110002.3|109952.3|29
1730787020000|2024-11-05 06:10:20|110007.8|109957.8|110009.2|109959.2|110011.4|109961.4|110006.8|109956.8|23
1730787030000|2024-11-05 06:10:30|110009.4|109959.4|110008.1|109958.1|110015.5|109965.5|110007.4|109957.4|20
1730787040000|2024-11-05 06:10:40|110007.8|109957.8|110011.4|109961.4|110012.5|109962.5|110007.8|109957.8|22
1730787050000|2024-11-05 06:10:50|110011.8|109961.8|110013.6|109963.6|110013.6|109963.6|110009.8|109959.8|12
1730787060000|2024-11-05 06:11:00|110013.3|109963.3|110009|109959|110015.1|109965.1|110008.5|109958.5|35
1730787070000|2024-11-05 06:11:10|110009.1|109959.1|110014.5|109964.5|110019.5|109969.5|110008.7|109958.7|27
1730787080000|2024-11-05 06:11:20|110017.4|109967.4|110011.6|109961.6|110017.4|109967.4|110010.6|109960.6|34
1730787090000|2024-11-05 06:11:30|110013.4|109963.4|110014.3|109964.3|110015.2|109965.2|110009|109959|27
1730787100000|2024-11-05 06:11:40|110015.5|109965.5|110013.2|109963.2|110015.8|109965.8|110012.1|109962.1|23
1730787110000|2024-11-05 06:11:50|110013.5|109963.5|110011.7|109961.7|110013.5|109963.5|110008.3|109958.3|10
1730787120000|2024-11-05 06:12:00|110012.2|109962.2|110009.4|109959.4|110015.7|109965.7|110009.4|109959.4|38
1730787130000|2024-11-05 06:12:10|110009.2|109959.2|110020.1|109970.1|110022.8|109972.8|110009.2|109959.2|51
1730787140000|2024-11-05 06:12:20|110019.6|109969.6|110014.3|109964.3|110019.7|109969.7|110010.5|109960.5|32
1730787150000|2024-11-05 06:12:30|110016.6|109966.6|110009.3|109959.3|110016.6|109966.6|110006.2|109956.2|28
1730787160000|2024-11-05 06:12:40|110009.2|109959.2|110007.7|109957.7|110012.6|109962.6|110007.7|109957.7|7
1730787170000|2024-11-05 06:12:50|110007.8|109957.8|110008.8|109958.8|110009.3|109959.3|110007.5|109957.5|11
1730787180000|2024-11-05 06:13:00|110009.2|109959.2|110019.1|109969.1|110019.7|109969.7|110008.8|109958.8|23
1730787190000|2024-11-05 06:13:10|110019|109969|110021.5|109971.5|110025.7|109975.7|110016.9|109966.9|28
1730787200000|2024-11-05 06:13:20|110020.2|109970.2|110022.1|109972.1|110027.1|109977.1|110017.5|109967.5|38
1730787210000|2024-11-05 06:13:30|110022.6|109972.6|110022.6|109972.6|110027|109977|110020.5|109970.5|24
1730787220000|2024-11-05 06:13:40|110024.5|109974.5|110022.9|109972.9|110024.5|109974.5|110021.7|109971.7|19
1730787230000|2024-11-05 06:13:50|110022.8|109972.8|110024|109974|110026.5|109976.5|110022|109972|22
1730787240000|2024-11-05 06:14:00|110024.1|109974.1|110032.1|109982.1|110033.8|109983.8|110021.4|109971.4|39
1730787250000|2024-11-05 06:14:10|110033.6|109983.6|110028.1|109978.1|110033.6|109983.6|110026.6|109976.6|27
1730787260000|2024-11-05 06:14:20|110031|109981|110031|109981|110031.5|109981.5|110029.1|109979.1|22
1730787270000|2024-11-05 06:14:30|110030.1|109980.1|110030.1|109980.1|110032.2|109982.2|110029.5|109979.5|20
1730787280000|2024-11-05 06:14:40|110030.6|109980.6|110031|109981|110032.6|109982.6|110029.2|109979.2|22
1730787290000|2024-11-05 06:14:50|110030.8|109980.8|110031.4|109981.4|110032.8|109982.8|110030.8|109980.8|10
1730787300000|2024-11-05 06:15:00|110031.2|109981.2|110035.4|109985.4|110035.4|109985.4|110029|109979|32
1730787310000|2024-11-05 06:15:10|110035.2|109985.2|110031.8|109981.8|110035.2|109985.2|110029.7|109979.7|16
1730787320000|2024-11-05 06:15:20|110031.7|109981.7|110031.8|109981.8|110031.8|109981.8|110031.5|109981.5|4
1730787330000|2024-11-05 06:15:30|110031.9|109981.9|110031.9|109981.9|110031.9|109981.9|110031.8|109981.8|7
1730787340000|2024-11-05 06:15:40|110031.8|109981.8|110030.1|109980.1|110031.8|109981.8|110030.1|109980.1|4
1730787350000|2024-11-05 06:15:50|110027|109977|110026.6|109976.6|110032.5|109982.5|110025.2|109975.2|34
1730787360000|2024-11-05 06:16:00|110028.2|109978.2|110028|109978|110028.9|109978.9|110026.3|109976.3|12
1730787370000|2024-11-05 06:16:10|110027.8|109977.8|110029.1|109979.1|110029.4|109979.4|110026.2|109976.2|17
1730787380000|2024-11-05 06:16:20|110029.2|109979.2|110025.7|109975.7|110029.3|109979.3|110024.7|109974.7|19
1730787390000|2024-11-05 06:16:30|110026.2|109976.2|110024.8|109974.8|110029.6|109979.6|110023.4|109973.4|23
1730787400000|2024-11-05 06:16:40|110025.5|109975.5|110030.4|109980.4|110030.4|109980.4|110025.5|109975.5|11
1730787410000|2024-11-05 06:16:50|110030.7|109980.7|110030.2|109980.2|110030.7|109980.7|110030.2|109980.2|7
1730787420000|2024-11-05 06:17:00|110030.1|109980.1|110021.1|109971.1|110030.1|109980.1|110018.2|109968.2|13
1730787430000|2024-11-05 06:17:10|110021.5|109971.5|110019.3|109969.3|110025|109975|110016.4|109966.4|43
1730787440000|2024-11-05 06:17:20|110017.3|109967.3|110019.5|109969.5|110019.5|109969.5|110017.1|109967.1|13
1730787450000|2024-11-05 06:17:30|110019.6|109969.6|110017.4|109967.4|110019.6|109969.6|110013.8|109963.8|25
1730787460000|2024-11-05 06:17:40|110017.3|109967.3|110015.8|109965.8|110019|109969|110014.9|109964.9|25
1730787470000|2024-11-05 06:17:50|110015.6|109965.6|110015.8|109965.8|110017|109967|110014.7|109964.7|9
1730787480000|2024-11-05 06:18:00|110014.9|109964.9|110007.7|109957.7|110015.8|109965.8|110007.7|109957.7|29
1730787490000|2024-11-05 06:18:10|110007.8|109957.8|110010.7|109960.7|110010.7|109960.7|110004.1|109954.1|19
1730787500000|2024-11-05 06:18:20|110011.2|109961.2|110012.7|109962.7|110014.1|109964.1|110010.4|109960.4|12
1730787510000|2024-11-05 06:18:30|110012.4|109962.4|110011.6|109961.6|110013.3|109963.3|110010.7|109960.7|9
1730787520000|2024-11-05 06:18:40|110011|109961|110004.5|109954.5|110012.7|109962.7|110002.5|109952.5|38
1730787530000|2024-11-05 06:18:50|110005.6|109955.6|110006|109956|110009.7|109959.7|110002.6|109952.6|23
1730787540000|2024-11-05 06:19:00|110003.4|109953.4|110003.9|109953.9|110007|109957|110000.8|109950.8|12
1730787550000|2024-11-05 06:19:10|110006.6|109956.6|110003.4|109953.4|110008.7|109958.7|110002|109952|14
1730787560000|2024-11-05 06:19:20|110004|109954|110007.1|109957.1|110009.9|109959.9|110001.5|109951.5|11
1730787570000|2024-11-05 06:19:30|110007|109957|110010.9|109960.9|110012.2|109962.2|110006.7|109956.7|13
1730787580000|2024-11-05 06:19:40|110013.5|109963.5|110012.8|109962.8|110013.5|109963.5|110010.3|109960.3|8
1730787590000|2024-11-05 06:19:50|110011.6|109961.6|110010.1|109960.1|110011.6|109961.6|110005.7|109955.7|20
1730787600000|2024-11-05 06:20:00|110010.4|109960.4|110013.3|109963.3|110013.3|109963.3|110010.1|109960.1|12
1730787610000|2024-11-05 06:20:10|110014.3|109964.3|110014.5|109964.5|110014.6|109964.6|110012.6|109962.6|6
1730787620000|2024-11-05 06:20:20|110013.3|109963.3|110012.2|109962.2|110013.3|109963.3|110006.2|109956.2|27
1730787630000|2024-11-05 06:20:30|110012.4|109962.4|110009|109959|110013.8|109963.8|110002.8|109952.8|24
1730787640000|2024-11-05 06:20:40|110010.8|109960.8|110004.7|109954.7|110012.7|109962.7|110004.7|109954.7|35
1730787650000|2024-11-05 06:20:50|110007.9|109957.9|110007.6|109957.6|110013.5|109963.5|110005.6|109955.6|25
1730787660000|2024-11-05 06:21:00|110007.9|109957.9|110007.6|109957.6|110010.4|109960.4|110004.5|109954.5|16
1730787670000|2024-11-05 06:21:10|110009.4|109959.4|110004.4|109954.4|110009.9|109959.9|110002.2|109952.2|24
1730787680000|2024-11-05 06:21:20|110006.7|109956.7|110006.5|109956.5|110012.2|109962.2|110003.7|109953.7|19
1730787690000|2024-11-05 06:21:30|110006.3|109956.3|110006|109956|110011|109961|110005.2|109955.2|21
1730787700000|2024-11-05 06:21:40|110004.5|109954.5|110008.4|109958.4|110009|109959|110003.1|109953.1|14
1730787710000|2024-11-05 06:21:50|110010.7|109960.7|110006.8|109956.8|110010.7|109960.7|110004.7|109954.7|31
1730787720000|2024-11-05 06:22:00|110009.2|109959.2|110009.5|109959.5|110013.1|109963.1|110006.9|109956.9|30
1730787730000|2024-11-05 06:22:10|110010.5|109960.5|110006.6|109956.6|110010.5|109960.5|110006.6|109956.6|7
1730787740000|2024-11-05 06:22:20|110006.3|109956.3|109997.2|109947.2|110009.2|109959.2|109997.2|109947.2|28
1730787750000|2024-11-05 06:22:30|109998.6|109948.6|110004.8|109954.8|110009.6|109959.6|109998.6|109948.6|29
1730787760000|2024-11-05 06:22:40|110005|109955|110004.4|109954.4|110006.5|109956.5|110001.3|109951.3|42
1730787770000|2024-11-05 06:22:50|110007.6|109957.6|110004.7|109954.7|110007.6|109957.6|110003.6|109953.6|15
1730787780000|2024-11-05 06:23:00|110007.5|109957.5|110006.9|109956.9|110008|109958|110005.8|109955.8|11
1730787790000|2024-11-05 06:23:10|110007|109957|110013.7|109963.7|110013.7|109963.7|110004.1|109954.1|19
1730787800000|2024-11-05 06:23:20|110011.3|109961.3|110013.7|109963.7|110014.4|109964.4|110009.7|109959.7|16
1730787810000|2024-11-05 06:23:30|110013.8|109963.8|110015|109965|110015.7|109965.7|110013.8|109963.8|5
1730787820000|2024-11-05 06:23:40|110016.2|109966.2|110013.3|109963.3|110016.2|109966.2|110007.8|109957.8|12
1730787830000|2024-11-05 06:23:50|110013.4|109963.4|110002.9|109952.9|110013.4|109963.4|110002.2|109952.2|18
1730787840000|2024-11-05 06:24:00|110002.8|109952.8|110016|109966|110016.9|109966.9|110001.6|109951.6|36
1730787850000|2024-11-05 06:24:10|110017.3|109967.3|110026.5|109976.5|110026.5|109976.5|110013.7|109963.7|37
1730787860000|2024-11-05 06:24:20|110026.4|109976.4|110034.4|109984.4|110034.4|109984.4|110026.4|109976.4|23
1730787870000|2024-11-05 06:24:30|110032.2|109982.2|110034.6|109984.6|110035.4|109985.4|110032|109982|26
1730787880000|2024-11-05 06:24:40|110036.4|109986.4|110034|109984|110036.9|109986.9|110030.6|109980.6|18
1730787890000|2024-11-05 06:24:50|110034.1|109984.1|110041.7|109991.7|110047.8|109997.8|110033.2|109983.2|35
1730787900000|2024-11-05 06:25:00|110043.7|109993.7|110040|109990|110043.8|109993.8|110034.7|109984.7|33
1730787910000|2024-11-05 06:25:10|110040.1|109990.1|110042|109992|110045.5|109995.5|110040.1|109990.1|14
1730787920000|2024-11-05 06:25:20|110043.9|109993.9|110041.2|109991.2|110045.2|109995.2|110038.2|109988.2|30
1730787930000|2024-11-05 06:25:30|110043|109993|110039.7|109989.7|110043.4|109993.4|110038.5|109988.5|18
1730787940000|2024-11-05 06:25:40|110038|109988|110040|109990|110043.6|109993.6|110037.2|109987.2|24
1730787950000|2024-11-05 06:25:50|110040.1|109990.1|110038.7|109988.7|110042.5|109992.5|110037.6|109987.6|30
1730787960000|2024-11-05 06:26:00|110037.1|109987.1|110035.6|109985.6|110045.8|109995.8|110035.6|109985.6|34
1730787970000|2024-11-05 06:26:10|110035.7|109985.7|110039.2|109989.2|110040.6|109990.6|110034.7|109984.7|23
1730787980000|2024-11-05 06:26:20|110038.8|109988.8|110039.1|109989.1|110042.2|109992.2|110036.3|109986.3|20
1730787990000|2024-11-05 06:26:30|110038|109988|110038.4|109988.4|110039.6|109989.6|110035.3|109985.3|21
1730788000000|2024-11-05 06:26:40|110038.3|109988.3|110037.6|109987.6|110038.3|109988.3|110037|109987|11
1730788010000|2024-11-05 06:26:50|110037.5|109987.5|110036.4|109986.4|110038.7|109988.7|110034.9|109984.9|15
1730788020000|2024-11-05 06:27:00|110034.7|109984.7|110041.7|109991.7|110041.7|109991.7|110034.7|109984.7|26
1730788030000|2024-11-05 06:27:10|110044.8|109994.8|110040.3|109990.3|110046.1|109996.1|110039.3|109989.3|27
1730788040000|2024-11-05 06:27:20|110040|109990|110041.6|109991.6|110041.6|109991.6|110038.2|109988.2|15
1730788050000|2024-11-05 06:27:30|110041.7|109991.7|110038.8|109988.8|110043.4|109993.4|110035.4|109985.4|34
1730788060000|2024-11-05 06:27:40|110040.2|109990.2|110037.8|109987.8|110042.8|109992.8|110037.3|109987.3|38
1730788070000|2024-11-05 06:27:50|110037.7|109987.7|110040.3|109990.3|110041.2|109991.2|110037.6|109987.6|19
1730788080000|2024-11-05 06:28:00|110040.8|109990.8|110035.5|109985.5|110040.8|109990.8|110035.5|109985.5|22
1730788090000|2024-11-05 06:28:10|110035.3|109985.3|110036|109986|110037.7|109987.7|110034.3|109984.3|19
1730788100000|2024-11-05 06:28:20|110035.8|109985.8|110038.1|109988.1|110038.1|109988.1|110032.1|109982.1|32
1730788110000|2024-11-05 06:28:30|110038.3|109988.3|110036.9|109986.9|110038.3|109988.3|110034.9|109984.9|20
1730788120000|2024-11-05 06:28:40|110035.7|109985.7|110038.6|109988.6|110038.6|109988.6|110035.1|109985.1|15
1730788130000|2024-11-05 06:28:50|110037.5|109987.5|110039.4|109989.4|110039.6|109989.6|110036.2|109986.2|21
1730788140000|2024-11-05 06:29:00|110040.5|109990.5|110039.9|109989.9|110044.5|109994.5|110038.1|109988.1|33
1730788150000|2024-11-05 06:29:10|110041.1|109991.1|110043.6|109993.6|110044.5|109994.5|110041.1|109991.1|23
1730788160000|2024-11-05 06:29:20|110042.6|109992.6|110043.5|109993.5|110044.5|109994.5|110039.8|109989.8|22
1730788170000|2024-11-05 06:29:30|110043.3|109993.3|110044.8|109994.8|110045.9|109995.9|110038.4|109988.4|33
1730788180000|2024-11-05 06:29:40|110044.7|109994.7|110043.2|109993.2|110045.7|109995.7|110040.4|109990.4|29
1730788190000|2024-11-05 06:29:50|110043.5|109993.5|110040.3|109990.3|110043.6|109993.6|110040|109990|17
1730788200000|2024-11-05 06:30:00|110039|109989|110031.7|109981.7|110039|109989|110030|109980|37
1730788210000|2024-11-05 06:30:10|110031.2|109981.2|110023.2|109973.2|110031.2|109981.2|110022.1|109972.1|27
1730788220000|2024-11-05 06:30:20|110023|109973|110026.9|109976.9|110028.4|109978.4|110023|109973|22
1730788230000|2024-11-05 06:30:30|110026.8|109976.8|110025.2|109975.2|110028.2|109978.2|110023.4|109973.4|31
1730788240000|2024-11-05 06:30:40|110025.1|109975.1|110020.8|109970.8|110025.7|109975.7|110019.2|109969.2|43
1730788250000|2024-11-05 06:30:50|110019.3|109969.3|110018.1|109968.1|110024.9|109974.9|110013.6|109963.6|28
1730788260000|2024-11-05 06:31:00|110019.3|109969.3|109999.3|109949.3|110022.2|109972.2|109998.5|109948.5|55
1730788270000|2024-11-05 06:31:10|110000.4|109950.4|109995.9|109945.9|110001.3|109951.3|109991.8|109941.8|59
1730788280000|2024-11-05 06:31:20|109995.8|109945.8|109999.9|109949.9|110001.2|109951.2|109992.8|109942.8|62
1730788290000|2024-11-05 06:31:30|109996.3|109946.3|109997.6|109947.6|109999.8|109949.8|109989.2|109939.2|65
1730788300000|2024-11-05 06:31:40|109996.8|109946.8|109993|109943|110000.1|109950.1|109990.7|109940.7|51
1730788310000|2024-11-05 06:31:50|109991.2|109941.2|109980.5|109930.5|109995.9|109945.9|109979.7|109929.7|46
1730788320000|2024-11-05 06:32:00|109980.3|109930.3|109985.8|109935.8|109992.4|109942.4|109974.9|109924.9|63
1730788330000|2024-11-05 06:32:10|109986.4|109936.4|109980.4|109930.4|109987.2|109937.2|109979.1|109929.1|21
1730788340000|2024-11-05 06:32:20|109981.7|109931.7|109981|109931|109984.7|109934.7|109973.9|109923.9|42
1730788350000|2024-11-05 06:32:30|109979.6|109929.6|109981.1|109931.1|109983.4|109933.4|109977.3|109927.3|34
1730788360000|2024-11-05 06:32:40|109979.8|109929.8|109980.1|109930.1|109982.7|109932.7|109975.6|109925.6|51
1730788370000|2024-11-05 06:32:50|109980.4|109930.4|109979.5|109929.5|109982|109932|109977.7|109927.7|19
1730788380000|2024-11-05 06:33:00|109979.6|109929.6|109979.6|109929.6|109981|109931|109976.1|109926.1|22
1730788390000|2024-11-05 06:33:10|109979.5|109929.5|109982.3|109932.3|109984.4|109934.4|109979.3|109929.3|11
1730788400000|2024-11-05 06:33:20|109982.4|109932.4|109979|109929|109982.4|109932.4|109977.3|109927.3|32
1730788410000|2024-11-05 06:33:30|109977.6|109927.6|109981.4|109931.4|109982.2|109932.2|109976.9|109926.9|26
1730788420000|2024-11-05 06:33:40|109981.1|109931.1|109983.7|109933.7|109988.4|109938.4|109979.3|109929.3|36
1730788430000|2024-11-05 06:33:50|109985.1|109935.1|109979.3|109929.3|109985.1|109935.1|109979.3|109929.3|34
1730788440000|2024-11-05 06:34:00|109981.5|109931.5|109981.7|109931.7|109984.4|109934.4|109980.8|109930.8|28
1730788450000|2024-11-05 06:34:10|109983.1|109933.1|109982.5|109932.5|109983.1|109933.1|109981.3|109931.3|13
1730788460000|2024-11-05 06:34:20|109982.4|109932.4|109987.9|109937.9|109993.7|109943.7|109982.3|109932.3|47
1730788470000|2024-11-05 06:34:30|109990.2|109940.2|109991.7|109941.7|109991.7|109941.7|109984.7|109934.7|42
1730788480000|2024-11-05 06:34:40|109989.8|109939.8|109998.4|109948.4|110000.5|109950.5|109985.7|109935.7|51
1730788490000|2024-11-05 06:34:50|109997|109947|109996.5|109946.5|109999.5|109949.5|109994.7|109944.7|18
1730788500000|2024-11-05 06:35:00|109997.9|109947.9|109996.3|109946.3|110001.1|109951.1|109994.7|109944.7|35
1730788510000|2024-11-05 06:35:10|110000.7|109950.7|110002.2|109952.2|110004.1|109954.1|110000|109950|21
1730788520000|2024-11-05 06:35:20|110001.2|109951.2|110005.8|109955.8|110005.8|109955.8|110000.1|109950.1|40
1730788530000|2024-11-05 06:35:30|110004.5|109954.5|110002.5|109952.5|110006.5|109956.5|110001|109951|43
1730788540000|2024-11-05 06:35:40|110002.7|109952.7|109998.7|109948.7|110003.6|109953.6|109998.4|109948.4|44
1730788550000|2024-11-05 06:35:50|109997.6|109947.6|109994.3|109944.3|110001.3|109951.3|109991.7|109941.7|28
1730788560000|2024-11-05 06:36:00|109996.2|109946.2|109997.8|109947.8|109999.9|109949.9|109992.7|109942.7|31
1730788570000|2024-11-05 06:36:10|109999.2|109949.2|109995.5|109945.5|109999.6|109949.6|109994.3|109944.3|27
1730788580000|2024-11-05 06:36:20|109996.7|109946.7|109995.4|109945.4|109999.2|109949.2|109995.4|109945.4|17
1730788590000|2024-11-05 06:36:30|109996.6|109946.6|109998.4|109948.4|109998.4|109948.4|109994.1|109944.1|12
1730788600000|2024-11-05 06:36:40|109998.5|109948.5|109997.6|109947.6|109998.5|109948.5|109995.7|109945.7|8
1730788610000|2024-11-05 06:36:50|109996|109946|110002.5|109952.5|110003.4|109953.4|109996|109946|9
1730788620000|2024-11-05 06:37:00|110002.6|109952.6|110002.5|109952.5|110002.6|109952.6|110002.4|109952.4|4
1730788630000|2024-11-05 06:37:10|110002.4|109952.4|110002.4|109952.4|110002.4|109952.4|110002.4|109952.4|1
1730788640000|2024-11-05 06:37:20|109998.3|109948.3|109999.4|109949.4|110001.1|109951.1|109995.8|109945.8|13
1730788650000|2024-11-05 06:37:30|109999.3|109949.3|109993.1|109943.1|110001.6|109951.6|109987.6|109937.6|22
1730788660000|2024-11-05 06:37:40|109992.9|109942.9|109993.4|109943.4|109993.4|109943.4|109988.3|109938.3|32
1730788670000|2024-11-05 06:37:50|109993.1|109943.1|109994.5|109944.5|109995.1|109945.1|109991.1|109941.1|10
1730788680000|2024-11-05 06:38:00|109997.1|109947.1|109998.4|109948.4|109998.4|109948.4|109996.3|109946.3|6
1730788690000|2024-11-05 06:38:10|109998.3|109948.3|109994.7|109944.7|109998.3|109948.3|109993.5|109943.5|6
1730788700000|2024-11-05 06:38:20|109993.8|109943.8|109993|109943|109995.9|109945.9|109989.4|109939.4|12
1730788710000|2024-11-05 06:38:30|109990.2|109940.2|109992.7|109942.7|109993|109943|109990.2|109940.2|7
1730788720000|2024-11-05 06:38:40|109993.1|109943.1|109993.2|109943.2|109993.2|109943.2|109993.1|109943.1|4
1730788730000|2024-11-05 06:38:50|109992.7|109942.7|109977.6|109927.6|109992.7|109942.7|109977.1|109927.1|33
1730788740000|2024-11-05 06:39:00|109977.7|109927.7|109977.8|109927.8|109980.4|109930.4|109977.3|109927.3|20
1730788750000|2024-11-05 06:39:10|109979.8|109929.8|109976.7|109926.7|109980.7|109930.7|109976|109926|29
1730788760000|2024-11-05 06:39:20|109976.2|109926.2|109975.9|109925.9|109977.2|109927.2|109973.7|109923.7|18
1730788770000|2024-11-05 06:39:30|109976.9|109926.9|109972.4|109922.4|109977.4|109927.4|109971.9|109921.9|12
1730788780000|2024-11-05 06:39:40|109973.7|109923.7|109971.3|109921.3|109973.7|109923.7|109970.6|109920.6|14
1730788790000|2024-11-05 06:39:50|109971.2|109921.2|109970.3|109920.3|109972.5|109922.5|109970.1|109920.1|13
1730788800000|2024-11-05 06:40:00|109970.1|109920.1|109972.5|109922.5|109974.8|109924.8|109970.1|109920.1|7
1730788810000|2024-11-05 06:40:10|109972.7|109922.7|109973|109923|109973|109923|109970.8|109920.8|5
1730788820000|2024-11-05 06:40:20|109972.9|109922.9|109981.8|109931.8|109981.8|109931.8|109972.7|109922.7|18
1730788830000|2024-11-05 06:40:30|109981.6|109931.6|109978.6|109928.6|109981.6|109931.6|109975.8|109925.8|18
1730788840000|2024-11-05 06:40:40|109977.9|109927.9|109980.3|109930.3|109981.1|109931.1|109975.6|109925.6|17
1730788850000|2024-11-05 06:40:50|109979.4|109929.4|109980.3|109930.3|109981.1|109931.1|109979.3|109929.3|10
1730788860000|2024-11-05 06:41:00|109980.5|109930.5|109983.6|109933.6|109989.2|109939.2|109980.2|109930.2|35
1730788870000|2024-11-05 06:41:10|109983.5|109933.5|109981.1|109931.1|109987.4|109937.4|109981.1|109931.1|22
1730788880000|2024-11-05 06:41:20|109982.7|109932.7|109993.7|109943.7|109995|109945|109982.7|109932.7|17
1730788890000|2024-11-05 06:41:30|109993.6|109943.6|110000.7|109950.7|110000.7|109950.7|109993.6|109943.6|10
1730788900000|2024-11-05 06:41:40|110000.6|109950.6|110000.8|109950.8|110001.9|109951.9|110000.3|109950.3|13
1730788910000|2024-11-05 06:41:50|110000.7|109950.7|110000.6|109950.6|110000.7|109950.7|110000.6|109950.6|2
1730788920000|2024-11-05 06:42:00|110000.5|109950.5|109996.8|109946.8|110000.5|109950.5|109996.1|109946.1|13
1730788930000|2024-11-05 06:42:10|109993.3|109943.3|109994.9|109944.9|109995.2|109945.2|109992.4|109942.4|12
1730788940000|2024-11-05 06:42:20|109994.8|109944.8|109994.6|109944.6|109994.9|109944.9|109994.6|109944.6|3
1730788950000|2024-11-05 06:42:30|109994.5|109944.5|109990.7|109940.7|109994.5|109944.5|109988.5|109938.5|14
1730788960000|2024-11-05 06:42:40|109991.1|109941.1|109989.1|109939.1|109993.1|109943.1|109989.1|109939.1|17
1730788970000|2024-11-05 06:42:50|109988.7|109938.7|109988.1|109938.1|109989.9|109939.9|109986.5|109936.5|10
1730788980000|2024-11-05 06:43:00|109988.3|109938.3|109986.7|109936.7|109989.1|109939.1|109982.2|109932.2|12
1730788990000|2024-11-05 06:43:10|109986.6|109936.6|109984.3|109934.3|109990.3|109940.3|109983.3|109933.3|24
1730789000000|2024-11-05 06:43:20|109983.5|109933.5|109980.9|109930.9|109983.7|109933.7|109980.2|109930.2|11
1730789010000|2024-11-05 06:43:30|109981.1|109931.1|109979.5|109929.5|109981.5|109931.5|109979.5|109929.5|13
1730789020000|2024-11-05 06:43:40|109978.2|109928.2|109973.2|109923.2|109978.7|109928.7|109973.2|109923.2|4
1730789030000|2024-11-05 06:43:50|109972.7|109922.7|109976.6|109926.6|109978.3|109928.3|109972.7|109922.7|9
1730789040000|2024-11-05 06:44:00|109975.9|109925.9|109974.6|109924.6|109976.1|109926.1|109969.9|109919.9|22
1730789050000|2024-11-05 06:44:10|109974.7|109924.7|109974.8|109924.8|109974.8|109924.8|109973.8|109923.8|4
1730789060000|2024-11-05 06:44:20|109974.9|109924.9|109974.3|109924.3|109975.3|109925.3|109971.8|109921.8|13
1730789070000|2024-11-05 06:44:30|109975.4|109925.4|109971.6|109921.6|109975.4|109925.4|109967.5|109917.5|16
1730789080000|2024-11-05 06:44:40|109972.4|109922.4|109972.1|109922.1|109972.5|109922.5|109971.1|109921.1|6
1730789090000|2024-11-05 06:44:50|109972|109922|109976.5|109926.5|109982.3|109932.3|109970.2|109920.2|17
1730789100000|2024-11-05 06:45:00|109976.6|109926.6|109991.6|109941.6|109996.7|109946.7|109976.6|109926.6|34
1730789110000|2024-11-05 06:45:10|109992.2|109942.2|110004.1|109954.1|110005.8|109955.8|109992.2|109942.2|47
1730789120000|2024-11-05 06:45:20|110004|109954|110003.2|109953.2|110007|109957|110002.4|109952.4|23
1730789130000|2024-11-05 06:45:30|110001.6|109951.6|110004.9|109954.9|110007.1|109957.1|110001.6|109951.6|31
1730789140000|2024-11-05 06:45:40|110003.4|109953.4|110001.3|109951.3|110004.8|109954.8|110001.3|109951.3|8
1730789150000|2024-11-05 06:45:50|110001.5|109951.5|110000.9|109950.9|110008.2|109958.2|110000.9|109950.9|11
1730789160000|2024-11-05 06:46:00|109999.6|109949.6|110007.7|109957.7|110008.3|109958.3|109999.6|109949.6|16
1730789170000|2024-11-05 06:46:10|110008.1|109958.1|110010.5|109960.5|110013|109963|110004.2|109954.2|17
1730789180000|2024-11-05 06:46:20|110008.7|109958.7|110008|109958|110011.5|109961.5|110008|109958|6
1730789190000|2024-11-05 06:46:30|110007.6|109957.6|110019.6|109969.6|110023.8|109973.8|110004.6|109954.6|30
1730789200000|2024-11-05 06:46:40|110019.7|109969.7|110020.9|109970.9|110021.2|109971.2|110018.5|109968.5|19
1730789210000|2024-11-05 06:46:50|110021.1|109971.1|110021.5|109971.5|110021.5|109971.5|110020.3|109970.3|9
1730789220000|2024-11-05 06:47:00|110021|109971|110019.5|109969.5|110022.8|109972.8|110018.9|109968.9|21
1730789230000|2024-11-05 06:47:10|110019.8|109969.8|110017.5|109967.5|110022.9|109972.9|110016.9|109966.9|23
1730789240000|2024-11-05 06:47:20|110020.7|109970.7|110018.7|109968.7|110020.7|109970.7|110017.2|109967.2|21
1730789250000|2024-11-05 06:47:30|110018.8|109968.8|110015.3|109965.3|110021.4|109971.4|110015.3|109965.3|27
1730789260000|2024-11-05 06:47:40|110017|109967|110019.3|109969.3|110020.1|109970.1|110017|109967|12
1730789270000|2024-11-05 06:47:50|110019.4|109969.4|110020.6|109970.6|110020.6|109970.6|110019.4|109969.4|9
1730789280000|2024-11-05 06:48:00|110019.4|109969.4|110013.7|109963.7|110019.4|109969.4|110012.4|109962.4|22
1730789290000|2024-11-05 06:48:10|110013.4|109963.4|110008|109958|110015.5|109965.5|110008|109958|18
1730789300000|2024-11-05 06:48:20|110007.9|109957.9|110009.8|109959.8|110012.9|109962.9|110004|109954|14
1730789310000|2024-11-05 06:48:30|110008.1|109958.1|110011.8|109961.8|110014.2|109964.2|110006.9|109956.9|22
1730789320000|2024-11-05 06:48:40|110013.9|109963.9|110016.2|109966.2|110018.4|109968.4|110011.4|109961.4|24
1730789330000|2024-11-05 06:48:50|110018.2|109968.2|110017.2|109967.2|110018.8|109968.8|110016.3|109966.3|19
1730789340000|2024-11-05 06:49:00|110017.3|109967.3|110019.2|109969.2|110020.4|109970.4|110017.3|109967.3|20
1730789350000|2024-11-05 06:49:10|110019.3|109969.3|110018.8|109968.8|110019.3|109969.3|110017.2|109967.2|18
1730789360000|2024-11-05 06:49:20|110018.3|109968.3|110018.9|109968.9|110022.4|109972.4|110017.5|109967.5|27
1730789370000|2024-11-05 06:49:30|110018.8|109968.8|110020.7|109970.7|110020.7|109970.7|110018.8|109968.8|8
1730789380000|2024-11-05 06:49:40|110020.5|109970.5|110018.2|109968.2|110023.2|109973.2|110011.7|109961.7|33
1730789390000|2024-11-05 06:49:50|110012.6|109962.6|110016.2|109966.2|110017.3|109967.3|110012.6|109962.6|9
1730789400000|2024-11-05 06:50:00|110017.2|109967.2|110015.8|109965.8|110017.2|109967.2|110008.6|109958.6|22
1730789410000|2024-11-05 06:50:10|110013.7|109963.7|110011.8|109961.8|110018.9|109968.9|110007.5|109957.5|43
1730789420000|2024-11-05 06:50:20|110011.1|109961.1|110011.5|109961.5|110013.1|109963.1|110009.3|109959.3|16
1730789430000|2024-11-05 06:50:30|110015|109965|110013.6|109963.6|110016.9|109966.9|110008.2|109958.2|20
1730789440000|2024-11-05 06:50:40|110013.1|109963.1|110012.9|109962.9|110015.4|109965.4|110008.3|109958.3|33
1730789450000|2024-11-05 06:50:50|110013.9|109963.9|110011.1|109961.1|110014.4|109964.4|110008.1|109958.1|16
1730789460000|2024-11-05 06:51:00|110011|109961|110016.3|109966.3|110017|109967|110008.3|109958.3|30
1730789470000|2024-11-05 06:51:10|110015.1|109965.1|110007.3|109957.3|110015.1|109965.1|110006.6|109956.6|31
1730789480000|2024-11-05 06:51:20|110007.7|109957.7|110007.2|109957.2|110009.8|109959.8|110005.1|109955.1|34
1730789490000|2024-11-05 06:51:30|110004.9|109954.9|110004.6|109954.6|110008.8|109958.8|110002.4|109952.4|50
1730789500000|2024-11-05 06:51:40|110006.1|109956.1|110004|109954|110006.6|109956.6|110002.5|109952.5|18
1730789510000|2024-11-05 06:51:50|110004.8|109954.8|110001.1|109951.1|110009.6|109959.6|109999.8|109949.8|17
1730789520000|2024-11-05 06:52:00|109999.5|109949.5|110004.6|109954.6|110005.8|109955.8|109999.5|109949.5|16
1730789530000|2024-11-05 06:52:10|110004.4|109954.4|109998.6|109948.6|110004.4|109954.4|109998.4|109948.4|33
1730789540000|2024-11-05 06:52:20|110000.5|109950.5|110002.7|109952.7|110002.7|109952.7|109998|109948|27
1730789550000|2024-11-05 06:52:30|110001.5|109951.5|110006|109956|110010.9|109960.9|110001.5|109951.5|29
1730789560000|2024-11-05 06:52:40|110006.4|109956.4|110007.1|109957.1|110008.6|109958.6|110006.4|109956.4|12
1730789570000|2024-11-05 06:52:50|110006.1|109956.1|110004.9|109954.9|110008|109958|110004|109954|19
1730789580000|2024-11-05 06:53:00|110004|109954|110004.2|109954.2|110004.5|109954.5|110004|109954|3
1730789590000|2024-11-05 06:53:10|110004.8|109954.8|110005.1|109955.1|110005.7|109955.7|110002.3|109952.3|11
1730789600000|2024-11-05 06:53:20|110005.5|109955.5|110007.4|109957.4|110008|109958|110005.1|109955.1|8
1730789610000|2024-11-05 06:53:30|110008|109958|110009.2|109959.2|110012.4|109962.4|110005.4|109955.4|17
1730789620000|2024-11-05 06:53:40|110009.4|109959.4|110007.3|109957.3|110010|109960|110006.3|109956.3|16
1730789630000|2024-11-05 06:53:50|110009.4|109959.4|110009.5|109959.5|110009.9|109959.9|110008.9|109958.9|9
1730789640000|2024-11-05 06:54:00|110009.2|109959.2|110021.2|109971.2|110022|109972|110007.5|109957.5|19
1730789650000|2024-11-05 06:54:10|110021.3|109971.3|110021.9|109971.9|110022.6|109972.6|110020.8|109970.8|8
1730789660000|2024-11-05 06:54:20|110021.8|109971.8|110025.4|109975.4|110025.9|109975.9|110021.6|109971.6|12
1730789670000|2024-11-05 06:54:30|110025.3|109975.3|110029|109979|110029|109979|110023.9|109973.9|16
1730789680000|2024-11-05 06:54:40|110028.7|109978.7|110028.3|109978.3|110030.5|109980.5|110026.1|109976.1|27
1730789690000|2024-11-05 06:54:50|110028.4|109978.4|110023.3|109973.3|110031.1|109981.1|110023.1|109973.1|35
1730789700000|2024-11-05 06:55:00|110023.9|109973.9|110024|109974|110026.7|109976.7|110023.5|109973.5|26
1730789710000|2024-11-05 06:55:10|110023.7|109973.7|110020.8|109970.8|110025.1|109975.1|110020.6|109970.6|25
1730789720000|2024-11-05 06:55:20|110020.3|109970.3|110010.2|109960.2|110020.3|109970.3|110010.2|109960.2|16
1730789730000|2024-11-05 06:55:30|110009.9|109959.9|110000.7|109950.7|110011.6|109961.6|109999.4|109949.4|49
1730789740000|2024-11-05 06:55:40|109999.2|109949.2|110006.2|109956.2|110008.5|109958.5|109999.2|109949.2|27
1730789750000|2024-11-05 06:55:50|110007.4|109957.4|110007.7|109957.7|110008.9|109958.9|110006|109956|11
1730789760000|2024-11-05 06:56:00|110007.6|109957.6|110009.5|109959.5|110009.7|109959.7|110003.4|109953.4|20
1730789770000|2024-11-05 06:56:10|110008.7|109958.7|109999|109949|110008.9|109958.9|109994.8|109944.8|32
1730789780000|2024-11-05 06:56:20|109995.8|109945.8|109997.8|109947.8|109999.3|109949.3|109995.8|109945.8|16
1730789790000|2024-11-05 06:56:30|109997.5|109947.5|109995.3|109945.3|109998.1|109948.1|109988.5|109938.5|31
1730789800000|2024-11-05 06:56:40|110001.3|109951.3|109997.1|109947.1|110002.3|109952.3|109994.4|109944.4|22
1730789810000|2024-11-05 06:56:50|109995|109945|109993.2|109943.2|109999.1|109949.1|109993.2|109943.2|60
1730789820000|2024-11-05 06:57:00|109992.9|109942.9|110000.5|109950.5|110000.9|109950.9|109992.9|109942.9|44
1730789830000|2024-11-05 06:57:10|109998.1|109948.1|109995.2|109945.2|110004.7|109954.7|109995|109945|34
1730789840000|2024-11-05 06:57:20|109996.8|109946.8|109994.1|109944.1|109999.6|109949.6|109994|109944|20
1730789850000|2024-11-05 06:57:30|109995.7|109945.7|109992.8|109942.8|109995.7|109945.7|109991.1|109941.1|13
1730789860000|2024-11-05 06:57:40|109992.4|109942.4|109993.7|109943.7|109994.4|109944.4|109990.3|109940.3|10
1730789870000|2024-11-05 06:57:50|109993.6|109943.6|109990.8|109940.8|109993.6|109943.6|109990.8|109940.8|7
1730789880000|2024-11-05 06:58:00|109988.4|109938.4|109986.4|109936.4|109995|109945|109986.4|109936.4|16
1730789890000|2024-11-05 06:58:10|109985.8|109935.8|109991.6|109941.6|109991.6|109941.6|109985.8|109935.8|12
1730789900000|2024-11-05 06:58:20|109991.5|109941.5|109983.3|109933.3|109991.5|109941.5|109981.7|109931.7|30
1730789910000|2024-11-05 06:58:30|109983.9|109933.9|109981.6|109931.6|109986.3|109936.3|109981.6|109931.6|10
1730789920000|2024-11-05 06:58:40|109985.1|109935.1|109983.8|109933.8|109986.8|109936.8|109978.9|109928.9|21
1730789930000|2024-11-05 06:58:50|109984|109934|109977.9|109927.9|109984|109934|109977.2|109927.2|29
1730789940000|2024-11-05 06:59:00|109979.3|109929.3|109979.4|109929.4|109980.8|109930.8|109978|109928|30
1730789950000|2024-11-05 06:59:10|109979.3|109929.3|109977.4|109927.4|109980|109930|109977.1|109927.1|27
1730789960000|2024-11-05 06:59:20|109978.1|109928.1|109974.3|109924.3|109979.2|109929.2|109973.4|109923.4|32
1730789970000|2024-11-05 06:59:30|109974|109924|109967.4|109917.4|109974|109924|109959.6|109909.6|30
1730789980000|2024-11-05 06:59:40|109969.1|109919.1|109969.2|109919.2|109970.3|109920.3|109965.8|109915.8|26
1730789990000|2024-11-05 06:59:50|109970.3|109920.3|109973.4|109923.4|109973.6|109923.6|109970.3|109920.3|20
1730790000000|2024-11-05 07:00:00|109973.2|109923.2|109941.3|109891.3|109990|109923.2|109937|109862.9|58
1730790010000|2024-11-05 07:00:10|109941.5|109891.5|109920.8|109870.8|109942|109892|109920|109870|44
1730790020000|2024-11-05 07:00:20|109920|109870|109917.8|109867.8|109922|109872|109916.1|109866.1|40
1730790030000|2024-11-05 07:00:30|109918.8|109868.8|109917.4|109867.4|109921.8|109871.8|109915.4|109865.4|36
1730790040000|2024-11-05 07:00:40|109916.4|109866.4|109917.4|109867.4|109918.7|109868.7|109916|109866|14
1730790050000|2024-11-05 07:00:50|109917|109867|109914.4|109864.4|109917|109867|109914.4|109864.4|10
1730790060000|2024-11-05 07:01:00|109915.4|109865.4|109910.4|109860.4|109915.8|109865.8|109909.4|109859.4|15
1730790070000|2024-11-05 07:01:10|109911.4|109861.4|109904.1|109854.1|109911.4|109861.4|109903.2|109853.2|15
1730790080000|2024-11-05 07:01:20|109904.2|109854.2|109899.6|109849.6|109904.2|109854.2|109896.6|109846.6|19
1730790090000|2024-11-05 07:01:30|109899|109849|109900.5|109850.5|109902.6|109852.6|109896.9|109846.9|19
1730790100000|2024-11-05 07:01:40|109899.3|109849.3|109899.9|109849.9|109900.3|109850.3|109894.6|109844.6|10
1730790110000|2024-11-05 07:01:50|109899.4|109849.4|109899.5|109849.5|109900.6|109850.6|109897.4|109847.4|14
1730790120000|2024-11-05 07:02:00|109899.2|109849.2|109899.3|109849.3|109899.5|109849.5|109899.2|109849.2|5
1730790130000|2024-11-05 07:02:10|109899.4|109849.4|109898|109848|109899.9|109849.9|109895.8|109845.8|18
1730790140000|2024-11-05 07:02:20|109898.2|109848.2|109896|109846|109898.2|109848.2|109891.7|109841.7|18
1730790150000|2024-11-05 07:02:30|109895.3|109845.3|109894.3|109844.3|109896.2|109846.2|109891.7|109841.7|16
1730790160000|2024-11-05 07:02:40|109894|109844|109892.8|109842.8|109894|109844|109891.3|109841.3|6
1730790170000|2024-11-05 07:02:50|109891.4|109841.4|109893.8|109843.8|109894|109844|109890.3|109840.3|16
1730790180000|2024-11-05 07:03:00|109893.5|109843.5|109926.5|109876.5|109928.8|109878.8|109893.5|109843.5|15
1730790190000|2024-11-05 07:03:10|109925.4|109875.4|109925.8|109875.8|109926|109876|109923.9|109873.9|21
1730790200000|2024-11-05 07:03:20|109925.3|109875.3|109911.2|109861.2|109925.9|109875.9|109908.1|109858.1|24
1730790210000|2024-11-05 07:03:30|109911.1|109861.1|109902.4|109852.4|109914.6|109864.6|109901.8|109851.8|34
1730790220000|2024-11-05 07:03:40|109902.6|109852.6|109900.4|109850.4|109903.1|109853.1|109897.9|109847.9|26
1730790230000|2024-11-05 07:03:50|109886.7|109836.7|109884.2|109834.2|109886.7|109836.7|109884.2|109834.2|19
1730790240000|2024-11-05 07:04:00|109884.5|109834.5|109884.6|109834.6|109885.3|109835.3|109881.3|109831.3|17
1730790250000|2024-11-05 07:04:10|109885|109835|109879.8|109829.8|109885.1|109835.1|109878.7|109828.7|16
1730790260000|2024-11-05 07:04:20|109879.7|109829.7|109885.5|109835.5|109885.5|109835.5|109879.7|109829.7|8
1730790270000|2024-11-05 07:04:30|109886|109836|109885.4|109835.4|109890.4|109840.4|109885.4|109835.4|22
1730790280000|2024-11-05 07:04:40|109885.3|109835.3|109886.5|109836.5|109887.4|109837.4|109884|109834|19
1730790290000|2024-11-05 07:04:50|109887.4|109837.4|109892.3|109842.3|109893.5|109843.5|109887.4|109837.4|22
1730790300000|2024-11-05 07:05:00|109891.9|109841.9|109893.1|109843.1|109893.2|109843.2|109891.9|109841.9|16
1730790310000|2024-11-05 07:05:10|109892.4|109842.4|109891.8|109841.8|109892.5|109842.5|109887|109837|26
1730790320000|2024-11-05 07:05:20|109891.3|109841.3|109889.7|109839.7|109891.4|109841.4|109889.7|109839.7|17
1730790330000|2024-11-05 07:05:30|109889.6|109839.6|109888.5|109838.5|109889.6|109839.6|109887.9|109837.9|15
1730790340000|2024-11-05 07:05:40|109887.9|109837.9|109874.4|109824.4|109888.5|109838.5|109874.4|109824.4|18
1730790350000|2024-11-05 07:05:50|109874.5|109824.5|109881.3|109831.3|109881.3|109831.3|109874.5|109824.5|20
1730790360000|2024-11-05 07:06:00|109880.9|109830.9|109878.9|109828.9|109881.9|109831.9|109878.2|109828.2|11
1730790370000|2024-11-05 07:06:10|109879.4|109829.4|109876.3|109826.3|109879.4|109829.4|109876.3|109826.3|11
1730790380000|2024-11-05 07:06:20|109876.9|109826.9|109858.7|109808.7|109879.3|109829.3|109858.7|109808.7|17
1730790390000|2024-11-05 07:06:30|109859.1|109809.1|109860.1|109810.1|109860.1|109810.1|109858.3|109808.3|12
1730790400000|2024-11-05 07:06:40|109860.3|109810.3|109864|109814|109864.1|109814.1|109860.3|109810.3|10
1730790410000|2024-11-05 07:06:50|109864.2|109814.2|109862|109812|109864.4|109814.4|109862|109812|7
1730790420000|2024-11-05 07:07:00|109861.7|109811.7|109858.9|109808.9|109862|109812|109857.5|109807.5|11
1730790430000|2024-11-05 07:07:10|109857.9|109807.9|109856.6|109806.6|109858.8|109808.8|109855.1|109805.1|14
1730790440000|2024-11-05 07:07:20|109856.4|109806.4|109852.2|109802.2|109856.5|109806.5|109849.3|109799.3|16
1730790450000|2024-11-05 07:07:30|109852.3|109802.3|109849.2|109799.2|109852.3|109802.3|109849.2|109799.2|11
1730790460000|2024-11-05 07:07:40|109849|109799|109855|109805|109856.5|109806.5|109849|109799|11
1730790470000|2024-11-05 07:07:50|109854.5|109804.5|109850.7|109800.7|109854.5|109804.5|109849.3|109799.3|13
1730790480000|2024-11-05 07:08:00|109849.4|109799.4|109848.2|109798.2|109849.4|109799.4|109847.2|109797.2|13
1730790490000|2024-11-05 07:08:10|109848.1|109798.1|109848|109798|109848.3|109798.3|109848|109798|6
1730790500000|2024-11-05 07:08:20|109848.3|109798.3|109847.2|109797.2|109849.5|109799.5|109846.7|109796.7|10
1730790510000|2024-11-05 07:08:30|109847.8|109797.8|109847.9|109797.9|109850.3|109800.3|109847.1|109797.1|8
1730790520000|2024-11-05 07:08:40|109847.8|109797.8|109847.8|109797.8|109847.9|109797.9|109845.5|109795.5|13
1730790530000|2024-11-05 07:08:50|109849.5|109799.5|109848.8|109798.8|109849.5|109799.5|109847.9|109797.9|7
1730790540000|2024-11-05 07:09:00|109848.2|109798.2|109849|109799|109856.3|109806.3|109848.2|109798.2|19
1730790550000|2024-11-05 07:09:10|109849.4|109799.4|109849.8|109799.8|109849.9|109799.9|109849.4|109799.4|7
1730790560000|2024-11-05 07:09:20|109849.5|109799.5|109849.8|109799.8|109850|109800|109849.5|109799.5|3
1730790570000|2024-11-05 07:09:30|109849.2|109799.2|109847.8|109797.8|109851.2|109801.2|109847.8|109797.8|15
1730790580000|2024-11-05 07:09:40|109851.8|109801.8|109850.2|109800.2|109853.2|109803.2|109849.9|109799.9|15
1730790590000|2024-11-05 07:09:50|109850.3|109800.3|109854.3|109804.3|109854.3|109804.3|109850.3|109800.3|6
1730790600000|2024-11-05 07:10:00|109852.7|109802.7|109847.1|109797.1|109852.7|109802.7|109846.7|109796.7|19
1730790610000|2024-11-05 07:10:10|109847.8|109797.8|109857.7|109807.7|109867.1|109817.1|109844.7|109794.7|27
1730790620000|2024-11-05 07:10:20|109857.2|109807.2|109854.8|109804.8|109857.2|109807.2|109854.8|109804.8|11
1730790630000|2024-11-05 07:10:30|109856.1|109806.1|109857.3|109807.3|109858|109808|109855.1|109805.1|11
1730790640000|2024-11-05 07:10:40|109856.4|109806.4|109856.3|109806.3|109856.4|109806.4|109856.3|109806.3|2
1730790650000|2024-11-05 07:10:50|109856|109806|109857.4|109807.4|109857.4|109807.4|109854.5|109804.5|10
1730790660000|2024-11-05 07:11:00|109859.5|109809.5|109859.5|109809.5|109860.3|109810.3|109856.8|109806.8|17
1730790670000|2024-11-05 07:11:10|109859.2|109809.2|109874.3|109824.3|109874.3|109824.3|109855.8|109805.8|28
1730790680000|2024-11-05 07:11:20|109874.2|109824.2|109877.3|109827.3|109877.3|109827.3|109871.7|109821.7|15
1730790690000|2024-11-05 07:11:30|109876.9|109826.9|109879.7|109829.7|109881.3|109831.3|109875.9|109825.9|26
1730790700000|2024-11-05 07:11:40|109880|109830|109880|109830|109880|109830|109878.1|109828.1|10
1730790710000|2024-11-05 07:11:50|109880.2|109830.2|109876.9|109826.9|109880.4|109830.4|109876.7|109826.7|10
1730790720000|2024-11-05 07:12:00|109877.4|109827.4|109884.5|109834.5|109885.7|109835.7|109877.4|109827.4|19
1730790730000|2024-11-05 07:12:10|109883.9|109833.9|109863.1|109813.1|109883.9|109833.9|109863.1|109813.1|20
1730790740000|2024-11-05 07:12:20|109862.9|109812.9|109858.7|109808.7|109862.9|109812.9|109855.4|109805.4|18
1730790750000|2024-11-05 07:12:30|109857.8|109807.8|109854.1|109804.1|109858.7|109808.7|109843.9|109793.9|30
1730790760000|2024-11-05 07:12:40|109854.9|109804.9|109854.3|109804.3|109854.9|109804.9|109852.6|109802.6|14
1730790770000|2024-11-05 07:12:50|109853.9|109803.9|109852.8|109802.8|109853.9|109803.9|109850.5|109800.5|16
1730790780000|2024-11-05 07:13:00|109853|109803|109859.6|109809.6|109860|109810|109853|109803|16
1730790790000|2024-11-05 07:13:10|109859.3|109809.3|109853.5|109803.5|109859.3|109809.3|109852.4|109802.4|13
1730790800000|2024-11-05 07:13:20|109853.6|109803.6|109854.9|109804.9|109858|109808|109853.6|109803.6|23
1730790810000|2024-11-05 07:13:30|109854.3|109804.3|109844.2|109794.2|109854.3|109804.3|109842.5|109792.5|17
1730790820000|2024-11-05 07:13:40|109843.6|109793.6|109843.9|109793.9|109845|109795|109842.8|109792.8|8
1730790830000|2024-11-05 07:13:50|109844.7|109794.7|109848|109798|109848.7|109798.7|109842.8|109792.8|17
1730790840000|2024-11-05 07:14:00|109847.4|109797.4|109847.5|109797.5|109849.5|109799.5|109846.3|109796.3|20
1730790850000|2024-11-05 07:14:10|109846.9|109796.9|109845.2|109795.2|109846.9|109796.9|109844.5|109794.5|11
1730790860000|2024-11-05 07:14:20|109844.1|109794.1|109844.1|109794.1|109844.3|109794.3|109843.9|109793.9|4
1730790870000|2024-11-05 07:14:30|109844.7|109794.7|109846.8|109796.8|109847.7|109797.7|109844.7|109794.7|13
1730790880000|2024-11-05 07:14:40|109847.7|109797.7|109862|109812|109872.1|109822.1|109847.7|109797.7|26
1730790890000|2024-11-05 07:14:50|109863.2|109813.2|109876.8|109826.8|109876.8|109826.8|109863.2|109813.2|32
1730790900000|2024-11-05 07:15:00|109875.5|109825.5|109878.2|109828.2|109878.9|109828.9|109875.5|109825.5|21
1730790910000|2024-11-05 07:15:10|109878.3|109828.3|109874.7|109824.7|109879|109829|109873.1|109823.1|18
1730790920000|2024-11-05 07:15:20|109874.6|109824.6|109868.4|109818.4|109874.6|109824.6|109868.1|109818.1|14
1730790930000|2024-11-05 07:15:30|109867.6|109817.6|109858.1|109808.1|109867.6|109817.6|109857.6|109807.6|11
1730790940000|2024-11-05 07:15:40|109858.2|109808.2|109860.3|109810.3|109860.3|109810.3|109857.5|109807.5|12
1730790950000|2024-11-05 07:15:50|109860.2|109810.2|109859.3|109809.3|109860.2|109810.2|109858.6|109808.6|9
1730790960000|2024-11-05 07:16:00|109859.2|109809.2|109854.7|109804.7|109864.9|109814.9|109854|109804|16
1730790970000|2024-11-05 07:16:10|109854.4|109804.4|109862.7|109812.7|109863.6|109813.6|109854.4|109804.4|18
1730790980000|2024-11-05 07:16:20|109862.3|109812.3|109859|109809|109865.1|109815.1|109858.5|109808.5|15
1730790990000|2024-11-05 07:16:30|109858.4|109808.4|109852|109802|109858.4|109808.4|109849.2|109799.2|15
1730791000000|2024-11-05 07:16:40|109852.2|109802.2|109849|109799|109854.6|109804.6|109849|109799|19
1730791010000|2024-11-05 07:16:50|109848.8|109798.8|109851.3|109801.3|109851.5|109801.5|109848.6|109798.6|13
1730791020000|2024-11-05 07:17:00|109851.8|109801.8|109852.7|109802.7|109852.7|109802.7|109851.6|109801.6|9
1730791030000|2024-11-05 07:17:10|109852.3|109802.3|109851.4|109801.4|109852.6|109802.6|109851.4|109801.4|6
1730791040000|2024-11-05 07:17:20|109850.4|109800.4|109844.2|109794.2|109850.4|109800.4|109843.6|109793.6|19
1730791050000|2024-11-05 07:17:30|109844.4|109794.4|109840.8|109790.8|109845.9|109795.9|109839.1|109789.1|18
1730791060000|2024-11-05 07:17:40|109841.4|109791.4|109841.4|109791.4|109841.4|109791.4|109838.7|109788.7|13
1730791070000|2024-11-05 07:17:50|109841.3|109791.3|109838.9|109788.9|109841.4|109791.4|109838.3|109788.3|12
1730791080000|2024-11-05 07:18:00|109839.1|109789.1|109853.1|109803.1|109853.1|109803.1|109839|109789|23
1730791090000|2024-11-05 07:18:10|109853|109803|109855.4|109805.4|109855.4|109805.4|109847|109797|22
1730791100000|2024-11-05 07:18:20|109855.2|109805.2|109853.6|109803.6|109856.3|109806.3|109853.6|109803.6|14
1730791110000|2024-11-05 07:18:30|109854.5|109804.5|109855.1|109805.1|109855.1|109805.1|109853.6|109803.6|15
1730791120000|2024-11-05 07:18:40|109854.2|109804.2|109852.8|109802.8|109854.2|109804.2|109852.8|109802.8|4
1730791130000|2024-11-05 07:18:50|109852.6|109802.6|109854.9|109804.9|109854.9|109804.9|109852.6|109802.6|9
1730791140000|2024-11-05 07:19:00|109856.1|109806.1|109862.7|109812.7|109864.1|109814.1|109856.1|109806.1|16
1730791150000|2024-11-05 07:19:10|109862.3|109812.3|109863.4|109813.4|109863.4|109813.4|109861.4|109811.4|6
1730791160000|2024-11-05 07:19:20|109863.6|109813.6|109863|109813|109863.9|109813.9|109862.8|109812.8|7
1730791170000|2024-11-05 07:19:30|109862.7|109812.7|109863.7|109813.7|109864.5|109814.5|109862.7|109812.7|10
1730791180000|2024-11-05 07:19:40|109862.9|109812.9|109870.9|109820.9|109870.9|109820.9|109862.5|109812.5|11
1730791190000|2024-11-05 07:19:50|109871.1|109821.1|109873.4|109823.4|109873.4|109823.4|109871.1|109821.1|9
1730791200000|2024-11-05 07:20:00|109873.5|109823.5|109876.9|109826.9|109879|109829|109873.5|109823.5|24
1730791210000|2024-11-05 07:20:10|109877|109827|109876.3|109826.3|109877|109827|109876.3|109826.3|12
1730791220000|2024-11-05 07:20:20|109876|109826|109876.9|109826.9|109876.9|109826.9|109875.9|109825.9|8
1730791230000|2024-11-05 07:20:30|109877.1|109827.1|109882.2|109832.2|109885.3|109835.3|109877.1|109827.1|20
1730791240000|2024-11-05 07:20:40|109882.1|109832.1|109881|109831|109883|109833|109881|109831|14
1730791250000|2024-11-05 07:20:50|109880.9|109830.9|109878.1|109828.1|109880.9|109830.9|109878.1|109828.1|10
1730791260000|2024-11-05 07:21:00|109878.4|109828.4|109877.3|109827.3|109878.8|109828.8|109876.9|109826.9|10
1730791270000|2024-11-05 07:21:10|109877.5|109827.5|109877.1|109827.1|109877.5|109827.5|109877.1|109827.1|4
1730791280000|2024-11-05 07:21:20|109876.8|109826.8|109874.8|109824.8|109877.5|109827.5|109874.1|109824.1|18
1730791290000|2024-11-05 07:21:30|109874.6|109824.6|109879.8|109829.8|109879.8|109829.8|109874.5|109824.5|14
1730791300000|2024-11-05 07:21:40|109880.1|109830.1|109881.2|109831.2|109881.8|109831.8|109880.1|109830.1|11
1730791310000|2024-11-05 07:21:50|109881.8|109831.8|109888.1|109838.1|109889|109839|109881.7|109831.7|14
1730791320000|2024-11-05 07:22:00|109888.2|109838.2|109891.2|109841.2|109891.2|109841.2|109888.2|109838.2|12
1730791330000|2024-11-05 07:22:10|109891.1|109841.1|109893.2|109843.2|109893.2|109843.2|109891|109841|9
1730791340000|2024-11-05 07:22:20|109892.6|109842.6|109890.3|109840.3|109892.6|109842.6|109890.3|109840.3|4
1730791350000|2024-11-05 07:22:30|109890|109840|109891.5|109841.5|109891.6|109841.6|109889.9|109839.9|10
1730791360000|2024-11-05 07:22:40|109891.3|109841.3|109887.8|109837.8|109891.6|109841.6|109887.7|109837.7|13
1730791370000|2024-11-05 07:22:50|109886.7|109836.7|109886.4|109836.4|109887.4|109837.4|109886.4|109836.4|6
1730791380000|2024-11-05 07:23:00|109886.3|109836.3|109886.3|109836.3|109886.4|109836.4|109886.3|109836.3|3
1730791390000|2024-11-05 07:23:10|109886.2|109836.2|109886.3|109836.3|109886.8|109836.8|109886.2|109836.2|7
1730791400000|2024-11-05 07:23:20|109886.7|109836.7|109877.8|109827.8|109888.4|109838.4|109876.3|109826.3|20
1730791410000|2024-11-05 07:23:30|109877.7|109827.7|109881.9|109831.9|109882.2|109832.2|109877.7|109827.7|16
1730791420000|2024-11-05 07:23:40|109881.8|109831.8|109883.6|109833.6|109883.6|109833.6|109881.6|109831.6|11
1730791430000|2024-11-05 07:23:50|109883.7|109833.7|109893.9|109843.9|109893.9|109843.9|109883.4|109833.4|11
1730791440000|2024-11-05 07:24:00|109894.7|109844.7|109894.8|109844.8|109895.2|109845.2|109893.5|109843.5|12
1730791450000|2024-11-05 07:24:10|109894.6|109844.6|109896.4|109846.4|109896.4|109846.4|109894|109844|14
1730791460000|2024-11-05 07:24:20|109896.8|109846.8|109899.2|109849.2|109899.3|109849.3|109896.8|109846.8|10
1730791470000|2024-11-05 07:24:30|109904.3|109854.3|109906.6|109856.6|109907|109857|109904.3|109854.3|9
1730791480000|2024-11-05 07:24:40|109906.7|109856.7|109902.7|109852.7|109907.6|109857.6|109902.3|109852.3|16
1730791490000|2024-11-05 07:24:50|109903|109853|109904.2|109854.2|109904.2|109854.2|109901.8|109851.8|12
1730791500000|2024-11-05 07:25:00|109905.3|109855.3|109906.1|109856.1|109906.5|109856.5|109905.3|109855.3|7
1730791510000|2024-11-05 07:25:10|109906.2|109856.2|109907.1|109857.1|109907.3|109857.3|109906.2|109856.2|11
1730791520000|2024-11-05 07:25:20|109907.8|109857.8|109911.2|109861.2|109911.8|109861.8|109907.4|109857.4|13
1730791530000|2024-11-05 07:25:30|109911.8|109861.8|109920.1|109870.1|109920.1|109870.1|109911.2|109861.2|12
1730791540000|2024-11-05 07:25:40|109920.4|109870.4|109898.8|109848.8|109921.3|109871.3|109896.8|109846.8|16
1730791550000|2024-11-05 07:25:50|109897.8|109847.8|109891.4|109841.4|109900.1|109850.1|109891.4|109841.4|19
1730791560000|2024-11-05 07:26:00|109891.5|109841.5|109869.1|109819.1|109891.8|109841.8|109869.1|109819.1|24
1730791570000|2024-11-05 07:26:10|109868.9|109818.9|109869|109819|109869.2|109819.2|109868.8|109818.8|9
1730791580000|2024-11-05 07:26:20|109869.3|109819.3|109869.8|109819.8|109872.7|109822.7|109868.1|109818.1|21
1730791590000|2024-11-05 07:26:30|109869.6|109819.6|109864.4|109814.4|109870.4|109820.4|109864.4|109814.4|12
1730791600000|2024-11-05 07:26:40|109863.4|109813.4|109857.5|109807.5|109863.4|109813.4|109857.5|109807.5|12
1730791610000|2024-11-05 07:26:50|109857.3|109807.3|109862.8|109812.8|109863.2|109813.2|109857.3|109807.3|17
1730791620000|2024-11-05 07:27:00|109863.1|109813.1|109855.2|109805.2|109863.1|109813.1|109855.2|109805.2|21
1730791630000|2024-11-05 07:27:10|109854.8|109804.8|109855.1|109805.1|109855.1|109805.1|109854.3|109804.3|7
1730791640000|2024-11-05 07:27:20|109855|109805|109856.5|109806.5|109857.6|109807.6|109854.9|109804.9|12
1730791650000|2024-11-05 07:27:30|109856.8|109806.8|109852.5|109802.5|109856.8|109806.8|109852.5|109802.5|11
1730791660000|2024-11-05 07:27:40|109852.1|109802.1|109858.4|109808.4|109858.5|109808.5|109851.7|109801.7|9
1730791670000|2024-11-05 07:27:50|109858.3|109808.3|109859.4|109809.4|109859.4|109809.4|109858|109808|8
1730791680000|2024-11-05 07:28:00|109859.3|109809.3|109866|109816|109869.8|109819.8|109859.3|109809.3|20
1730791690000|2024-11-05 07:28:10|109865.6|109815.6|109857.1|109807.1|109865.6|109815.6|109856.7|109806.7|18
1730791700000|2024-11-05 07:28:20|109857|109807|109858.9|109808.9|109858.9|109808.9|109857|109807|11
1730791710000|2024-11-05 07:28:30|109859|109809|109860.5|109810.5|109861|109811|109859|109809|12
1730791720000|2024-11-05 07:28:40|109860.1|109810.1|109861|109811|109861|109811|109859.6|109809.6|16
1730791730000|2024-11-05 07:28:50|109861.6|109811.6|109860.6|109810.6|109861.6|109811.6|109860.2|109810.2|11
1730791740000|2024-11-05 07:29:00|109860.4|109810.4|109860.2|109810.2|109860.4|109810.4|109859.6|109809.6|5
1730791750000|2024-11-05 07:29:10|109864|109814|109862.5|109812.5|109868.7|109818.7|109862.4|109812.4|13
1730791760000|2024-11-05 07:29:20|109862.1|109812.1|109868.1|109818.1|109868.1|109818.1|109859.7|109809.7|17
1730791770000|2024-11-05 07:29:30|109871.6|109821.6|109864.9|109814.9|109871.6|109821.6|109864.9|109814.9|21
1730791780000|2024-11-05 07:29:40|109864.8|109814.8|109867.4|109817.4|109867.4|109817.4|109864.4|109814.4|9
1730791790000|2024-11-05 07:29:50|109867.7|109817.7|109935.7|109796.9|109936.7|109844.6|109867.7|109796.7|40
1730791800000|2024-11-05 07:30:00|109936.6|109797.8|109885.7|109835.7|109936.6|109843.4|109880.5|109797.7|36
1730791810000|2024-11-05 07:30:10|109887.3|109837.3|109880.6|109830.6|109926.2|109843.9|109879|109798.5|33
1730791820000|2024-11-05 07:30:20|109882.7|109832.7|109885|109835|109891.4|109841.4|109879.1|109829.1|25
1730791830000|2024-11-05 07:30:30|109884.8|109834.8|109883.3|109833.3|109886.3|109836.3|109883.2|109833.2|17
1730791840000|2024-11-05 07:30:40|109883.1|109833.1|109882.9|109832.9|109887.9|109837.9|109877.2|109827.2|36
1730791850000|2024-11-05 07:30:50|109883.6|109833.6|109885.2|109835.2|109886.8|109836.8|109882|109832|21
1730791860000|2024-11-05 07:31:00|109885.4|109835.4|109887.8|109837.8|109889.7|109839.7|109885.4|109835.4|22
1730791870000|2024-11-05 07:31:10|109888.7|109838.7|109892|109842|109892.3|109842.3|109887.6|109837.6|28
1730791880000|2024-11-05 07:31:20|109890.8|109840.8|109895.5|109845.5|109896.2|109846.2|109890.6|109840.6|31
1730791890000|2024-11-05 07:31:30|109895|109845|109886.3|109836.3|109895|109845|109886.3|109836.3|26
1730791900000|2024-11-05 07:31:40|109885.2|109835.2|109884.5|109834.5|109887.3|109837.3|109883.5|109833.5|19
1730791910000|2024-11-05 07:31:50|109885.9|109835.9|109883.7|109833.7|109885.9|109835.9|109883.2|109833.2|11
1730791920000|2024-11-05 07:32:00|109884.7|109834.7|109876.1|109826.1|109884.7|109834.7|109876.1|109826.1|18
1730791930000|2024-11-05 07:32:10|109876|109826|109873|109823|109876|109826|109871|109821|19
1730791940000|2024-11-05 07:32:20|109872.8|109822.8|109858.8|109808.8|109872.8|109822.8|109854.5|109804.5|17
1730791950000|2024-11-05 07:32:30|109859.6|109809.6|109857|109807|109860.2|109810.2|109856.8|109806.8|18
1730791960000|2024-11-05 07:32:40|109856.9|109806.9|109856.2|109806.2|109857.2|109807.2|109855.4|109805.4|12
1730791970000|2024-11-05 07:32:50|109856.1|109806.1|109863.7|109813.7|109864|109814|109855.7|109805.7|18
1730791980000|2024-11-05 07:33:00|109863.1|109813.1|109859.1|109809.1|109863.9|109813.9|109859.1|109809.1|23
1730791990000|2024-11-05 07:33:10|109858.2|109808.2|109874|109824|109874|109824|109848.9|109798.9|21
1730792000000|2024-11-05 07:33:20|109874.1|109824.1|109865.2|109815.2|109874.1|109824.1|109861.9|109811.9|23
1730792010000|2024-11-05 07:33:30|109864|109814|109860.3|109810.3|109865.5|109815.5|109860.2|109810.2|17
1730792020000|2024-11-05 07:33:40|109859.6|109809.6|109858.9|109808.9|109861.3|109811.3|109858.9|109808.9|18
1730792030000|2024-11-05 07:33:50|109858.6|109808.6|109852.5|109802.5|109858.6|109808.6|109852.4|109802.4|24
1730792040000|2024-11-05 07:34:00|109853.5|109803.5|109854.5|109804.5|109854.5|109804.5|109851.7|109801.7|21
1730792050000|2024-11-05 07:34:10|109854.3|109804.3|109846.2|109796.2|109854.9|109804.9|109846.2|109796.2|26
1730792060000|2024-11-05 07:34:20|109845.8|109795.8|109849.1|109799.1|109852.6|109802.6|109845.8|109795.8|22
1730792070000|2024-11-05 07:34:30|109849.7|109799.7|109853.4|109803.4|109853.4|109803.4|109849.5|109799.5|18
1730792080000|2024-11-05 07:34:40|109854|109804|109853.1|109803.1|109854|109804|109852.4|109802.4|12
1730792090000|2024-11-05 07:34:50|109848.9|109798.9|109845.7|109795.7|109848.9|109798.9|109845.3|109795.3|18
1730792100000|2024-11-05 07:35:00|109845.8|109795.8|109848.2|109798.2|109849.2|109799.2|109845.8|109795.8|16
1730792110000|2024-11-05 07:35:10|109847.1|109797.1|109849.6|109799.6|109849.6|109799.6|109847.1|109797.1|13
1730792120000|2024-11-05 07:35:20|109849.8|109799.8|109850.3|109800.3|109851.2|109801.2|109849.8|109799.8|11
1730792130000|2024-11-05 07:35:30|109850.1|109800.1|109849.6|109799.6|109851.1|109801.1|109849.3|109799.3|18
1730792140000|2024-11-05 07:35:40|109849.3|109799.3|109842.7|109792.7|109849.7|109799.7|109841.7|109791.7|15
1730792150000|2024-11-05 07:35:50|109842.4|109792.4|109842.7|109792.7|109842.7|109792.7|109842.2|109792.2|7
1730792160000|2024-11-05 07:36:00|109842.8|109792.8|109852.6|109802.6|109852.6|109802.6|109842.6|109792.6|18
1730792170000|2024-11-05 07:36:10|109852.7|109802.7|109852|109802|109853.4|109803.4|109851.9|109801.9|9
1730792180000|2024-11-05 07:36:20|109851.4|109801.4|109850.8|109800.8|109851.8|109801.8|109850.7|109800.7|7
1730792190000|2024-11-05 07:36:30|109849.9|109799.9|109850|109800|109850|109800|109849|109799|8
1730792200000|2024-11-05 07:36:40|109850.2|109800.2|109837|109812|109851.4|109814.9|109837|109799.9|12
1730792210000|2024-11-05 07:36:50|109837.9|109812.9|109838.7|109813.7|109838.7|109813.7|109837.6|109812.6|13
1730792220000|2024-11-05 07:37:00|109839.9|109814.9|109840.7|109815.7|109844.2|109819.2|109839.9|109814.9|12
1730792230000|2024-11-05 07:37:10|109839.7|109814.7|109840.2|109815.2|109840.3|109815.3|109839.1|109814.1|12
1730792240000|2024-11-05 07:37:20|109840|109815|109839.6|109814.6|109840.4|109815.4|109839.1|109814.1|8
1730792250000|2024-11-05 07:37:30|109839.5|109814.5|109838.1|109813.1|109839.5|109814.5|109836.2|109811.2|16
1730792260000|2024-11-05 07:37:40|109837|109812|109837.3|109812.3|109837.7|109812.7|109835.9|109810.9|9
1730792270000|2024-11-05 07:37:50|109837.2|109812.2|109828.7|109803.7|109837.2|109812.2|109827.2|109802.2|17
1730792280000|2024-11-05 07:38:00|109827.8|109802.8|109829.1|109804.1|109829.1|109804.1|109827.8|109802.8|9
1730792290000|2024-11-05 07:38:10|109829.3|109804.3|109829.8|109804.8|109830.3|109805.3|109829.1|109804.1|13
1730792300000|2024-11-05 07:38:20|109830.6|109805.6|109830.4|109805.4|109831.6|109806.6|109830.1|109805.1|6
1730792310000|2024-11-05 07:38:30|109830.3|109805.3|109830.2|109805.2|109830.3|109805.3|109830.2|109805.2|4
1730792320000|2024-11-05 07:38:40|109830.4|109805.4|109826.9|109801.9|109831.9|109806.9|109826.9|109801.9|9
1730792330000|2024-11-05 07:38:50|109826.6|109801.6|109822.3|109797.3|109826.6|109801.6|109822.2|109797.2|9
1730792340000|2024-11-05 07:39:00|109822.4|109797.4|109819.1|109794.1|109822.6|109797.6|109819.1|109794.1|10
1730792350000|2024-11-05 07:39:10|109819|109794|109820.3|109795.3|109820.3|109795.3|109819|109794|8
1730792360000|2024-11-05 07:39:20|109820.7|109795.7|109820.7|109795.7|109820.9|109795.9|109820.7|109795.7|5
1730792370000|2024-11-05 07:39:30|109820.4|109795.4|109817.6|109792.6|109820.4|109795.4|109817.3|109792.3|9
1730792380000|2024-11-05 07:39:40|109817.5|109792.5|109821.2|109796.2|109821.5|109796.5|109817.5|109792.5|16
1730792390000|2024-11-05 07:39:50|109821.4|109796.4|109820.5|109795.5|109821.4|109796.4|109820.2|109795.2|8
1730792400000|2024-11-05 07:40:00|109821.4|109796.4|109824.6|109799.6|109825.4|109800.4|109821.4|109796.4|12
1730792410000|2024-11-05 07:40:10|109824.8|109799.8|109823.3|109798.3|109824.9|109799.9|109823.3|109798.3|7
1730792420000|2024-11-05 07:40:20|109823.2|109798.2|109823.8|109798.8|109823.9|109798.9|109822.6|109797.6|9
1730792430000|2024-11-05 07:40:30|109823.6|109798.6|109823.4|109798.4|109823.7|109798.7|109823.4|109798.4|4
1730792440000|2024-11-05 07:40:40|109823.3|109798.3|109820.7|109795.7|109823.3|109798.3|109820.6|109795.6|12
1730792450000|2024-11-05 07:40:50|109820.8|109795.8|109821.7|109796.7|109821.7|109796.7|109820.1|109795.1|8
1730792460000|2024-11-05 07:41:00|109822|109797|109820.4|109795.4|109822|109797|109820.4|109795.4|7
1730792470000|2024-11-05 07:41:10|109820.5|109795.5|109826|109801|109826|109801|109820.5|109795.5|7
1730792480000|2024-11-05 07:41:20|109826.1|109801.1|109827.2|109802.2|109828.4|109803.4|109826.1|109801.1|14
1730792490000|2024-11-05 07:41:30|109827.1|109802.1|109826.8|109801.8|109827.6|109802.6|109826.8|109801.8|8
1730792500000|2024-11-05 07:41:40|109826.7|109801.7|109829.9|109804.9|109829.9|109804.9|109826.7|109801.7|11
1730792510000|2024-11-05 07:41:50|109828.6|109803.6|109831.1|109806.1|109831.7|109806.7|109828.6|109803.6|13
1730792520000|2024-11-05 07:42:00|109831.4|109806.4|109832.1|109807.1|109833.7|109808.7|109831.4|109806.4|12
1730792530000|2024-11-05 07:42:10|109832.4|109807.4|109836.3|109811.3|109836.3|109811.3|109832.4|109807.4|7
1730792540000|2024-11-05 07:42:20|109836.2|109811.2|109836.2|109811.2|109836.3|109811.3|109836.2|109811.2|3
1730792550000|2024-11-05 07:42:30|109836.4|109811.4|109838.9|109813.9|109839.4|109814.4|109836.4|109811.4|12
1730792560000|2024-11-05 07:42:40|109839.2|109814.2|109839.9|109814.9|109840.1|109815.1|109839.2|109814.2|8
1730792570000|2024-11-05 07:42:50|109839.5|109814.5|109836.9|109811.9|109839.5|109814.5|109836.4|109811.4|7
1730792580000|2024-11-05 07:43:00|109837|109812|109838.4|109813.4|109838.4|109813.4|109837|109812|4
1730792590000|2024-11-05 07:43:10|109838.1|109813.1|109838.1|109813.1|109838.4|109813.4|109837.8|109812.8|6
1730792600000|2024-11-05 07:43:20|109838.5|109813.5|109839.7|109814.7|109840.2|109815.2|109838.5|109813.5|10
1730792610000|2024-11-05 07:43:30|109839.8|109814.8|109839.2|109814.2|109839.8|109814.8|109838.5|109813.5|15
1730792620000|2024-11-05 07:43:40|109839|109814|109832.1|109807.1|109842.4|109817.4|109832.1|109807.1|23
1730792630000|2024-11-05 07:43:50|109831.9|109806.9|109828.6|109803.6|109831.9|109806.9|109828.6|109803.6|10
1730792640000|2024-11-05 07:44:00|109828.5|109803.5|109827.8|109802.8|109828.5|109803.5|109827.7|109802.7|7
1730792650000|2024-11-05 07:44:10|109828|109803|109828.7|109803.7|109828.7|109803.7|109828|109803|4
1730792660000|2024-11-05 07:44:20|109829|109804|109830.2|109805.2|109830.2|109805.2|109828.8|109803.8|7
1730792670000|2024-11-05 07:44:30|109830.7|109805.7|109827.3|109802.3|109834.2|109809.2|109827.3|109802.3|22
1730792680000|2024-11-05 07:44:40|109827.1|109802.1|109827.5|109802.5|109827.7|109802.7|109827.1|109802.1|8
1730792690000|2024-11-05 07:44:50|109827.9|109802.9|109830.9|109805.9|109832.8|109807.8|109827.9|109802.9|22
1730792700000|2024-11-05 07:45:00|109831|109806|109844.3|109819.3|109844.9|109819.9|109831|109806|27
1730792710000|2024-11-05 07:45:10|109844.2|109819.2|109866.1|109816.1|109866.1|109826.3|109842.7|109816.1|16
1730792720000|2024-11-05 07:45:20|109866.5|109816.5|109854.7|109829.7|109867.2|109830.1|109854|109815.9|18
1730792730000|2024-11-05 07:45:30|109853.2|109828.2|109845.4|109820.4|109853.2|109828.2|109845.4|109820.4|16
1730792740000|2024-11-05 07:45:40|109845.2|109820.2|109840.1|109815.1|109845.2|109820.2|109838.7|109813.7|13
1730792750000|2024-11-05 07:45:50|109840.2|109815.2|109833|109808|109840.2|109815.2|109833|109808|9
1730792760000|2024-11-05 07:46:00|109833.6|109808.6|109837.1|109812.1|109838.1|109813.1|109833.6|109808.6|12
1730792770000|2024-11-05 07:46:10|109836.9|109811.9|109836.5|109811.5|109836.9|109811.9|109835.4|109810.4|9
1730792780000|2024-11-05 07:46:20|109836.7|109811.7|109841.3|109816.3|109841.3|109816.3|109836.7|109811.7|9
1730792790000|2024-11-05 07:46:30|109841.5|109816.5|109842.3|109817.3|109842.3|109817.3|109840.4|109815.4|10
1730792800000|2024-11-05 07:46:40|109844.7|109819.7|109844.1|109819.1|109846.4|109821.4|109841.7|109816.7|22
1730792810000|2024-11-05 07:46:50|109844|109819|109844.2|109819.2|109844.5|109819.5|109844|109819|5
1730792820000|2024-11-05 07:47:00|109844.1|109819.1|109838.4|109813.4|109844.1|109819.1|109837.8|109812.8|19
1730792830000|2024-11-05 07:47:10|109838.1|109813.1|109842.6|109817.6|109842.7|109817.7|109838.1|109813.1|14
1730792840000|2024-11-05 07:47:20|109843.6|109818.6|109848.9|109823.9|109849.9|109824.9|109843.6|109818.6|19
1730792850000|2024-11-05 07:47:30|109848.8|109823.8|109847.8|109822.8|109849.9|109824.9|109847.8|109822.8|7
1730792860000|2024-11-05 07:47:40|109847.6|109822.6|109847.1|109822.1|109848.7|109823.7|109847.1|109822.1|7
1730792870000|2024-11-05 07:47:50|109846.3|109821.3|109845.1|109820.1|109846.3|109821.3|109845.1|109820.1|3
1730792880000|2024-11-05 07:48:00|109846|109821|109840.8|109815.8|109846|109821|109839.9|109814.9|14
1730792890000|2024-11-05 07:48:10|109840.6|109815.6|109839.5|109814.5|109840.9|109815.9|109839.2|109814.2|12
1730792900000|2024-11-05 07:48:20|109839.8|109814.8|109840.9|109815.9|109842.9|109817.9|109839.6|109814.6|19
1730792910000|2024-11-05 07:48:30|109841.9|109816.9|109841.9|109816.9|109841.9|109816.9|109840.7|109815.7|6
1730792920000|2024-11-05 07:48:40|109842.2|109817.2|109843.4|109818.4|109845.2|109820.2|109842|109817|15
1730792930000|2024-11-05 07:48:50|109844.4|109819.4|109845.7|109820.7|109846|109821|109844.2|109819.2|12
1730792940000|2024-11-05 07:49:00|109845.6|109820.6|109838.2|109813.2|109845.6|109820.6|109837|109812|22
1730792950000|2024-11-05 07:49:10|109837.6|109812.6|109839.3|109814.3|109841.4|109816.4|109837.6|109812.6|10
1730792960000|2024-11-05 07:49:20|109839.4|109814.4|109842.1|109817.1|109842.1|109817.1|109839.1|109814.1|14
1730792970000|2024-11-05 07:49:30|109842|109817|109842.1|109817.1|109843.7|109818.7|109842|109817|13
1730792980000|2024-11-05 07:49:40|109842.3|109817.3|109843.8|109818.8|109843.8|109818.8|109842.3|109817.3|9
1730792990000|2024-11-05 07:49:50|109843.4|109818.4|109845.1|109820.1|109845.1|109820.1|109843.4|109818.4|6
1730793000000|2024-11-05 07:50:00|109844.3|109819.3|109841.8|109816.8|109844.3|109819.3|109840.8|109815.8|12
1730793010000|2024-11-05 07:50:10|109842|109817|109844.4|109819.4|109844.4|109819.4|109842|109817|8
1730793020000|2024-11-05 07:50:20|109844.5|109819.5|109844.7|109819.7|109845.2|109820.2|109843|109818|10
1730793030000|2024-11-05 07:50:30|109844.5|109819.5|109845.5|109820.5|109848.1|109823.1|109842.7|109817.7|15
1730793040000|2024-11-05 07:50:40|109845.4|109820.4|109845.6|109820.6|109846.9|109821.9|109844.7|109819.7|10
1730793050000|2024-11-05 07:50:50|109844.8|109819.8|109840.7|109815.7|109844.8|109819.8|109840.7|109815.7|12
1730793060000|2024-11-05 07:51:00|109840.8|109815.8|109842.8|109817.8|109842.9|109817.9|109840.6|109815.6|14
1730793070000|2024-11-05 07:51:10|109842.5|109817.5|109842.3|109817.3|109842.5|109817.5|109842.3|109817.3|2
1730793080000|2024-11-05 07:51:20|109842.2|109817.2|109842.5|109817.5|109843|109818|109842.2|109817.2|8
1730793090000|2024-11-05 07:51:30|109842.3|109817.3|109844.6|109819.6|109844.7|109819.7|109842.3|109817.3|11
1730793100000|2024-11-05 07:51:40|109844.5|109819.5|109844.3|109819.3|109844.8|109819.8|109843.3|109818.3|6
1730793110000|2024-11-05 07:51:50|109844.4|109819.4|109847.4|109822.4|109847.5|109822.5|109842.5|109817.5|15
1730793120000|2024-11-05 07:52:00|109848.1|109823.1|109849.8|109824.8|109849.8|109824.8|109847.9|109822.9|7
1730793130000|2024-11-05 07:52:10|109850.2|109825.2|109855|109830|109855.5|109830.5|109849.7|109824.7|17
1730793140000|2024-11-05 07:52:20|109854.9|109829.9|109860.2|109835.2|109861.6|109836.6|109854.9|109829.9|6
1730793150000|2024-11-05 07:52:30|109860.4|109835.4|109859.7|109834.7|109860.4|109835.4|109858.6|109833.6|8
1730793160000|2024-11-05 07:52:40|109859.9|109834.9|109862.7|109837.7|109862.7|109837.7|109859.9|109834.9|9
1730793170000|2024-11-05 07:52:50|109862.5|109837.5|109860.9|109835.9|109862.5|109837.5|109860.7|109835.7|7
1730793180000|2024-11-05 07:53:00|109860.8|109835.8|109860.5|109835.5|109860.8|109835.8|109860.5|109835.5|3
1730793190000|2024-11-05 07:53:10|109860.6|109835.6|109861.3|109836.3|109861.6|109836.6|109860.4|109835.4|8
1730793200000|2024-11-05 07:53:20|109861.2|109836.2|109862.1|109837.1|109862.8|109837.8|109861.1|109836.1|11
1730793210000|2024-11-05 07:53:30|109861.8|109836.8|109861.8|109836.8|109862.8|109837.8|109861.8|109836.8|10
1730793220000|2024-11-05 07:53:40|109861.4|109836.4|109854.8|109829.8|109861.4|109836.4|109854.7|109829.7|13
1730793230000|2024-11-05 07:53:50|109855|109830|109853.2|109828.2|109855.4|109830.4|109853.2|109828.2|11
1730793240000|2024-11-05 07:54:00|109853.1|109828.1|109850.9|109825.9|109853.1|109828.1|109850|109825|18
1730793250000|2024-11-05 07:54:10|109850.5|109825.5|109832.4|109807.4|109850.5|109825.5|109832.2|109807.2|24
1730793260000|2024-11-05 07:54:20|109832.5|109807.5|109833.3|109808.3|109833.4|109808.4|109832.2|109807.2|8
1730793270000|2024-11-05 07:54:30|109833.4|109808.4|109835.7|109810.7|109835.8|109810.8|109831.9|109806.9|13
1730793280000|2024-11-05 07:54:40|109835.6|109810.6|109836|109811|109836.1|109811.1|109835.6|109810.6|8
1730793290000|2024-11-05 07:54:50|109835.9|109810.9|109836.2|109811.2|109836.2|109811.2|109835.9|109810.9|3
1730793300000|2024-11-05 07:55:00|109837.7|109812.7|109843.7|109818.7|109844.3|109819.3|109837.7|109812.7|13
1730793310000|2024-11-05 07:55:10|109843.5|109818.5|109838.9|109813.9|109843.5|109818.5|109838.5|109813.5|11
1730793320000|2024-11-05 07:55:20|109839|109814|109837.4|109812.4|109839.6|109814.6|109837.3|109812.3|14
1730793330000|2024-11-05 07:55:30|109837.3|109812.3|109833.5|109808.5|109837.3|109812.3|109833.5|109808.5|10
1730793340000|2024-11-05 07:55:40|109834.3|109809.3|109834.4|109809.4|109835.3|109810.3|109834.3|109809.3|8
1730793350000|2024-11-05 07:55:50|109834.2|109809.2|109830|109805|109834.2|109809.2|109829.7|109804.7|16
1730793360000|2024-11-05 07:56:00|109829.8|109804.8|109830.2|109805.2|109830.2|109805.2|109828.3|109803.3|12
1730793370000|2024-11-05 07:56:10|109831|109806|109831.3|109806.3|109835.3|109810.3|109831|109806|12
1730793380000|2024-11-05 07:56:20|109830.9|109805.9|109828.4|109803.4|109830.9|109805.9|109828.4|109803.4|8
1730793390000|2024-11-05 07:56:30|109828.5|109803.5|109834.6|109809.6|109835.2|109810.2|109828.5|109803.5|8
1730793400000|2024-11-05 07:56:40|109834.4|109809.4|109818.6|109793.6|109835.7|109810.7|109818.6|109793.6|23
1730793410000|2024-11-05 07:56:50|109819.1|109794.1|109813.1|109788.1|109820.6|109795.6|109812.4|109787.4|9
1730793420000|2024-11-05 07:57:00|109813.2|109788.2|109809.2|109784.2|109813.5|109788.5|109806.6|109781.6|15
1730793430000|2024-11-05 07:57:10|109809.3|109784.3|109808.1|109783.1|109809.4|109784.4|109808.1|109783.1|9
1730793440000|2024-11-05 07:57:20|109808.5|109783.5|109801.5|109776.5|109808.5|109783.5|109798.9|109773.9|32
1730793450000|2024-11-05 07:57:30|109801.2|109776.2|109804.1|109779.1|109804.1|109779.1|109801.2|109776.2|8
1730793460000|2024-11-05 07:57:40|109804.3|109779.3|109808.1|109783.1|109808.6|109783.6|109804.3|109779.3|17
1730793470000|2024-11-05 07:57:50|109808.2|109783.2|109803.5|109778.5|109808.2|109783.2|109803|109778|11
1730793480000|2024-11-05 07:58:00|109803.4|109778.4|109803.3|109778.3|109804.7|109779.7|109802.7|109777.7|25
1730793490000|2024-11-05 07:58:10|109802.9|109777.9|109800.2|109775.2|109803.5|109778.5|109799.8|109774.8|16
1730793500000|2024-11-05 07:58:20|109799.9|109774.9|109800.8|109775.8|109800.8|109775.8|109798.2|109773.2|17
1730793510000|2024-11-05 07:58:30|109800.7|109775.7|109802.5|109777.5|109802.7|109777.7|109800.5|109775.5|11
1730793520000|2024-11-05 07:58:40|109801.4|109776.4|109802.2|109777.2|109802.3|109777.3|109801.4|109776.4|9
1730793530000|2024-11-05 07:58:50|109802.4|109777.4|109802.4|109777.4|109802.5|109777.5|109802|109777|8
1730793540000|2024-11-05 07:59:00|109802|109777|109794.4|109769.4|109802|109777|109793.2|109768.2|28
1730793550000|2024-11-05 07:59:10|109794.6|109769.6|109797.2|109772.2|109797.2|109772.2|109794.2|109769.2|12
1730793560000|2024-11-05 07:59:20|109797.4|109772.4|109802.3|109777.3|109802.3|109777.3|109797.4|109772.4|13
1730793570000|2024-11-05 07:59:30|109802.2|109777.2|109802.5|109777.5|109802.5|109777.5|109802|109777|6
1730793580000|2024-11-05 07:59:40|109802.6|109777.6|109799.5|109774.5|109815.6|109790.6|109797.9|109772.9|33
1730793590000|2024-11-05 07:59:50|109798.8|109773.8|109803.9|109778.9|109807.1|109782.1|109795.8|109770.8|42
1730793600000|2024-11-05 08:00:00|109804.7|109779.7|109811.3|109786.3|109817.4|109792.4|109799.6|109774.6|44
1730793610000|2024-11-05 08:00:10|109810.4|109785.4|109809.8|109784.8|109812|109787|109809.5|109784.5|15
1730793620000|2024-11-05 08:00:20|109810.2|109785.2|109806.9|109781.9|109810.6|109785.6|109805.3|109780.3|21
1730793630000|2024-11-05 08:00:30|109806.1|109781.1|109803.7|109778.7|109807|109782|109802.7|109777.7|22
1730793640000|2024-11-05 08:00:40|109803.8|109778.8|109810.5|109785.5|109811.6|109786.6|109799.8|109774.8|31
1730793650000|2024-11-05 08:00:50|109808.3|109783.3|109796.6|109771.6|109808.3|109783.3|109792|109767|23
1730793660000|2024-11-05 08:01:00|109797.1|109772.1|109785.9|109760.9|109799.8|109774.8|109785|109760|29
1730793670000|2024-11-05 08:01:10|109785.8|109760.8|109789.7|109764.7|109789.7|109764.7|109785.2|109760.2|17
1730793680000|2024-11-05 08:01:20|109788.6|109763.6|109785.6|109760.6|109788.6|109763.6|109780.7|109755.7|24
1730793690000|2024-11-05 08:01:30|109785.3|109760.3|109782.3|109757.3|109785.3|109760.3|109778.8|109753.8|26
1730793700000|2024-11-05 08:01:40|109781.2|109756.2|109782.7|109757.7|109782.7|109757.7|109780.8|109755.8|9
1730793710000|2024-11-05 08:01:50|109783.5|109758.5|109785.4|109760.4|109785.5|109760.5|109782.9|109757.9|16
1730793720000|2024-11-05 08:02:00|109785.7|109760.7|109789.1|109764.1|109789.1|109764.1|109785.7|109760.7|23
1730793730000|2024-11-05 08:02:10|109789.2|109764.2|109789.2|109764.2|109789.5|109764.5|109788.3|109763.3|9
1730793740000|2024-11-05 08:02:20|109789.5|109764.5|109800.3|109775.3|109801.5|109776.5|109789.5|109764.5|23
1730793750000|2024-11-05 08:02:30|109800.6|109775.6|109816.2|109791.2|109817.3|109792.3|109800.6|109775.6|19
1730793760000|2024-11-05 08:02:40|109815.4|109790.4|109815.7|109790.7|109815.8|109790.8|109814.7|109789.7|10
1730793770000|2024-11-05 08:02:50|109816|109791|109816.8|109791.8|109816.9|109791.9|109815.9|109790.9|9
1730793780000|2024-11-05 08:03:00|109817|109792|109822.8|109797.8|109822.8|109797.8|109817|109792|16
1730793790000|2024-11-05 08:03:10|109822.9|109797.9|109808.3|109783.3|109822.9|109797.9|109808.3|109783.3|19
1730793800000|2024-11-05 08:03:20|109808|109783|109821.6|109796.6|109822|109797|109803.2|109778.2|28
1730793810000|2024-11-05 08:03:30|109821.7|109796.7|109814.7|109789.7|109822.2|109797.2|109814|109789|27
1730793820000|2024-11-05 08:03:40|109815|109790|109815.9|109790.9|109816.1|109791.1|109815|109790|8
1730793830000|2024-11-05 08:03:50|109815.6|109790.6|109814.5|109789.5|109817.2|109792.2|109814.2|109789.2|17
1730793840000|2024-11-05 08:04:00|109814.8|109789.8|109819.2|109794.2|109820.6|109795.6|109814.8|109789.8|14
1730793850000|2024-11-05 08:04:10|109819|109794|109817.7|109792.7|109822.7|109797.7|109817.7|109792.7|16
1730793860000|2024-11-05 08:04:20|109816.8|109791.8|109819|109794|109819|109794|109815.9|109790.9|17
1730793870000|2024-11-05 08:04:30|109819.2|109794.2|109816.7|109791.7|109819.4|109794.4|109816.2|109791.2|13
1730793880000|2024-11-05 08:04:40|109816.4|109791.4|109814.3|109789.3|109817.4|109792.4|109813.9|109788.9|16
1730793890000|2024-11-05 08:04:50|109814.4|109789.4|109813.6|109788.6|109816.1|109791.1|109813.6|109788.6|12
1730793900000|2024-11-05 08:05:00|109813.3|109788.3|109810.5|109785.5|109819.5|109794.5|109810.3|109785.3|24
1730793910000|2024-11-05 08:05:10|109810.4|109785.4|109817.2|109792.2|109817.2|109792.2|109810.4|109785.4|16
1730793920000|2024-11-05 08:05:20|109817.3|109792.3|109819.6|109794.6|109819.6|109794.6|109817.2|109792.2|8
1730793930000|2024-11-05 08:05:30|109819.8|109794.8|109816.4|109791.4|109823.5|109798.5|109816.4|109791.4|22
1730793940000|2024-11-05 08:05:40|109815.2|109790.2|109815.5|109790.5|109816.5|109791.5|109813.6|109788.6|22
1730793950000|2024-11-05 08:05:50|109815.3|109790.3|109811.5|109786.5|109815.5|109790.5|109811.5|109786.5|16
1730793960000|2024-11-05 08:06:00|109811.4|109786.4|109816.5|109791.5|109816.5|109791.5|109811.4|109786.4|13
1730793970000|2024-11-05 08:06:10|109817.1|109792.1|109814.9|109789.9|109817.1|109792.1|109814.9|109789.9|13
1730793980000|2024-11-05 08:06:20|109814.6|109789.6|109800.6|109775.6|109814.6|109789.6|109799.3|109774.3|29
1730793990000|2024-11-05 08:06:30|109799.8|109774.8|109807.1|109782.1|109807.1|109782.1|109795.7|109770.7|28
1730794000000|2024-11-05 08:06:40|109809.1|109784.1|109801.4|109776.4|109818.1|109793.1|109798.8|109773.8|25
1730794010000|2024-11-05 08:06:50|109801.5|109776.5|109801.1|109776.1|109801.5|109776.5|109794.7|109769.7|18
1730794020000|2024-11-05 08:07:00|109801.2|109776.2|109804.4|109779.4|109805.2|109780.2|109800.5|109775.5|17
1730794030000|2024-11-05 08:07:10|109804.7|109779.7|109798.9|109773.9|109804.7|109779.7|109798.7|109773.7|23
1730794040000|2024-11-05 08:07:20|109797.9|109772.9|109801.4|109776.4|109801.4|109776.4|109794.8|109769.8|20
1730794050000|2024-11-05 08:07:30|109801.5|109776.5|109804.5|109779.5|109805|109780|109799.7|109774.7|12
1730794060000|2024-11-05 08:07:40|109804.2|109779.2|109801.1|109776.1|109804.5|109779.5|109801.1|109776.1|14
1730794070000|2024-11-05 08:07:50|109800.9|109775.9|109801.6|109776.6|109801.7|109776.7|109800.7|109775.7|7
1730794080000|2024-11-05 08:08:00|109801.7|109776.7|109810.5|109785.5|109810.5|109785.5|109801.1|109776.1|16
1730794090000|2024-11-05 08:08:10|109810.9|109785.9|109813.9|109788.9|109814.5|109789.5|109810.9|109785.9|14
1730794100000|2024-11-05 08:08:20|109814|109789|109815.1|109790.1|109815.1|109790.1|109813.6|109788.6|6
1730794110000|2024-11-05 08:08:30|109814.7|109789.7|109813.8|109788.8|109814.7|109789.7|109813.6|109788.6|6
1730794120000|2024-11-05 08:08:40|109813.3|109788.3|109812.7|109787.7|109813.3|109788.3|109812.2|109787.2|7
1730794130000|2024-11-05 08:08:50|109812.8|109787.8|109816.9|109791.9|109816.9|109791.9|109812.8|109787.8|4
1730794140000|2024-11-05 08:09:00|109817.4|109792.4|109815.2|109790.2|109817.7|109792.7|109815|109790|11
1730794150000|2024-11-05 08:09:10|109815.5|109790.5|109817.8|109792.8|109818|109793|109815.5|109790.5|9
1730794160000|2024-11-05 08:09:20|109817.9|109792.9|109819|109794|109819.4|109794.4|109817.9|109792.9|10
1730794170000|2024-11-05 08:09:30|109818.3|109793.3|109822.7|109797.7|109823.2|109798.2|109818.3|109793.3|12
1730794180000|2024-11-05 08:09:40|109821.6|109796.6|109827.2|109802.2|109828|109803|109820.9|109795.9|15
1730794190000|2024-11-05 08:09:50|109827.7|109802.7|109827.2|109802.2|109827.9|109802.9|109826.2|109801.2|15
1730794200000|2024-11-05 08:10:00|109829.2|109804.2|109840.6|109815.6|109841.3|109816.3|109829.2|109804.2|28
1730794210000|2024-11-05 08:10:10|109841|109816|109851.3|109826.3|109851.3|109826.3|109841|109816|24
1730794220000|2024-11-05 08:10:20|109851.5|109826.5|109838.2|109813.2|109852.3|109827.3|109838.2|109813.2|28
1730794230000|2024-11-05 08:10:30|109838.4|109813.4|109848.3|109823.3|109848.9|109823.9|109837.6|109812.6|23
1730794240000|2024-11-05 08:10:40|109848|109823|109848.7|109823.7|109848.9|109823.9|109848|109823|6
1730794250000|2024-11-05 08:10:50|109848.6|109823.6|109850.9|109825.9|109853.4|109828.4|109847.4|109822.4|13
1730794260000|2024-11-05 08:11:00|109851|109826|109852.7|109827.7|109852.7|109827.7|109851|109826|5
1730794270000|2024-11-05 08:11:10|109852.9|109827.9|109862.8|109837.8|109862.8|109837.8|109852.8|109827.8|14
1730794280000|2024-11-05 08:11:20|109863|109838|109852.2|109827.2|109863|109838|109852.2|109827.2|23
1730794290000|2024-11-05 08:11:30|109850.2|109825.2|109850|109825|109850.3|109825.3|109848.2|109823.2|12
1730794300000|2024-11-05 08:11:40|109849.6|109824.6|109848.9|109823.9|109852.5|109827.5|109848.7|109823.7|15
1730794310000|2024-11-05 08:11:50|109848.7|109823.7|109852.7|109827.7|109852.7|109827.7|109848.6|109823.6|18
1730794320000|2024-11-05 08:12:00|109852.9|109827.9|109851.5|109826.5|109852.9|109827.9|109850.4|109825.4|11
1730794330000|2024-11-05 08:12:10|109851.7|109826.7|109855.5|109830.5|109856.7|109831.7|109851.7|109826.7|24
1730794340000|2024-11-05 08:12:20|109855.6|109830.6|109855.5|109830.5|109855.6|109830.6|109854.8|109829.8|9
1730794350000|2024-11-05 08:12:30|109855.4|109830.4|109830.8|109805.8|109855.6|109830.6|109830.8|109805.8|22
1730794360000|2024-11-05 08:12:40|109832.4|109807.4|109835.7|109810.7|109838.6|109813.6|109832.4|109807.4|15
1730794370000|2024-11-05 08:12:50|109836.5|109811.5|109831.7|109806.7|109836.5|109811.5|109831.6|109806.6|19
1730794380000|2024-11-05 08:13:00|109832.3|109807.3|109835|109810|109836.2|109811.2|109832.3|109807.3|16
1730794390000|2024-11-05 08:13:10|109835.2|109810.2|109835.4|109810.4|109837.4|109812.4|109835.2|109810.2|10
1730794400000|2024-11-05 08:13:20|109835.3|109810.3|109828.9|109803.9|109835.3|109810.3|109828.9|109803.9|15
1730794410000|2024-11-05 08:13:30|109828.8|109803.8|109830.6|109805.6|109830.6|109805.6|109828.1|109803.1|11
1730794420000|2024-11-05 08:13:40|109830.3|109805.3|109829.1|109804.1|109842.2|109817.2|109828.6|109803.6|18
1730794430000|2024-11-05 08:13:50|109828.2|109803.2|109826|109801|109829.1|109804.1|109825.3|109800.3|10
1730794440000|2024-11-05 08:14:00|109825.6|109800.6|109835.4|109810.4|109835.4|109810.4|109824.7|109799.7|24
1730794450000|2024-11-05 08:14:10|109835.5|109810.5|109837|109812|109837|109812|109835.3|109810.3|7
1730794460000|2024-11-05 08:14:20|109837.1|109812.1|109840.5|109815.5|109840.5|109815.5|109837|109812|12
1730794470000|2024-11-05 08:14:30|109839.9|109814.9|109830.8|109805.8|109839.9|109814.9|109830.6|109805.6|20
1730794480000|2024-11-05 08:14:40|109830.4|109805.4|109831.8|109806.8|109835.7|109810.7|109830.3|109805.3|20
1730794490000|2024-11-05 08:14:50|109831.7|109806.7|109831.6|109806.6|109831.7|109806.7|109829.9|109804.9|10
1730794500000|2024-11-05 08:15:00|109831.1|109806.1|109817.8|109792.8|109831.1|109806.1|109816.7|109791.7|24
1730794510000|2024-11-05 08:15:10|109817.1|109792.1|109818.5|109793.5|109819.9|109794.9|109816.5|109791.5|24
1730794520000|2024-11-05 08:15:20|109818.6|109793.6|109816.6|109791.6|109818.6|109793.6|109816.6|109791.6|10
1730794530000|2024-11-05 08:15:30|109816.5|109791.5|109816.5|109791.5|109816.6|109791.6|109813.8|109788.8|12
1730794540000|2024-11-05 08:15:40|109816.6|109791.6|109812.4|109787.4|109816.9|109791.9|109812.4|109787.4|12
1730794550000|2024-11-05 08:15:50|109812.5|109787.5|109804.8|109779.8|109812.5|109787.5|109804.6|109779.6|16
1730794560000|2024-11-05 08:16:00|109804.9|109779.9|109803.9|109778.9|109811.8|109786.8|109803.9|109778.9|25
1730794570000|2024-11-05 08:16:10|109804.4|109779.4|109804.4|109779.4|109805|109780|109804.3|109779.3|8
1730794580000|2024-11-05 08:16:20|109804.3|109779.3|109804.9|109779.9|109805|109780|109804|109779|9
1730794590000|2024-11-05 08:16:30|109804.8|109779.8|109799.7|109774.7|109804.8|109779.8|109799.7|109774.7|21
1730794600000|2024-11-05 08:16:40|109799|109774|109798.6|109773.6|109800.1|109775.1|109797.5|109772.5|15
1730794610000|2024-11-05 08:16:50|109797.9|109772.9|109799.6|109774.6|109799.6|109774.6|109794.4|109769.4|23
1730794620000|2024-11-05 08:17:00|109799.9|109774.9|109800.3|109775.3|109802.9|109777.9|109799.2|109774.2|25
1730794630000|2024-11-05 08:17:10|109800.4|109775.4|109799.4|109774.4|109801.8|109776.8|109799.4|109774.4|18
1730794640000|2024-11-05 08:17:20|109797.3|109772.3|109786.6|109761.6|109798.4|109773.4|109786.6|109761.6|20
1730794650000|2024-11-05 08:17:30|109786.3|109761.3|109792.5|109767.5|109795|109770|109786.3|109761.3|16
1730794660000|2024-11-05 08:17:40|109791.3|109766.3|109794.2|109769.2|109794.2|109769.2|109790.1|109765.1|13
1730794670000|2024-11-05 08:17:50|109794.3|109769.3|109797.6|109772.6|109797.6|109772.6|109794.3|109769.3|9
1730794680000|2024-11-05 08:18:00|109797.5|109772.5|109801|109776|109801|109776|109795.5|109770.5|20
1730794690000|2024-11-05 08:18:10|109800.8|109775.8|109801.3|109776.3|109801.9|109776.9|109800|109775|15
1730794700000|2024-11-05 08:18:20|109802.7|109777.7|109797.3|109772.3|109802.8|109777.8|109796.5|109771.5|15
1730794710000|2024-11-05 08:18:30|109797.2|109772.2|109798.3|109773.3|109798.6|109773.6|109795.6|109770.6|14
1730794720000|2024-11-05 08:18:40|109797.8|109772.8|109800.2|109775.2|109800.4|109775.4|109797.8|109772.8|7
1730794730000|2024-11-05 08:18:50|109799.6|109774.6|109798.4|109773.4|109805.6|109780.6|109796.8|109771.8|20
1730794740000|2024-11-05 08:19:00|109798.5|109773.5|109810.1|109785.1|109811.5|109786.5|109798.4|109773.4|31
1730794750000|2024-11-05 08:19:10|109810.3|109785.3|109806.4|109781.4|109811.6|109786.6|109806.4|109781.4|15
1730794760000|2024-11-05 08:19:20|109806.1|109781.1|109806.7|109781.7|109806.8|109781.8|109805.2|109780.2|13
1730794770000|2024-11-05 08:19:30|109807.3|109782.3|109806|109781|109808.2|109783.2|109806|109781|12
1730794780000|2024-11-05 08:19:40|109806.1|109781.1|109810.7|109785.7|109810.7|109785.7|109805.6|109780.6|17
1730794790000|2024-11-05 08:19:50|109811.1|109786.1|109817.8|109792.8|109817.9|109792.9|109811.1|109786.1|17
1730794800000|2024-11-05 08:20:00|109817.7|109792.7|109804.4|109779.4|109817.7|109792.7|109804.4|109779.4|22
1730794810000|2024-11-05 08:20:10|109805|109780|109821.3|109796.3|109821.4|109796.4|109804.7|109779.7|25
1730794820000|2024-11-05 08:20:20|109821.4|109796.4|109828.5|109803.5|109828.5|109803.5|109821|109796|19
1730794830000|2024-11-05 08:20:30|109828.2|109803.2|109821.9|109796.9|109828.2|109803.2|109821.9|109796.9|9
1730794840000|2024-11-05 08:20:40|109821.8|109796.8|109829.4|109804.4|109829.5|109804.5|109821.8|109796.8|15
1730794850000|2024-11-05 08:20:50|109828.9|109803.9|109835|109810|109835|109810|109828.9|109803.9|20
1730794860000|2024-11-05 08:21:00|109835.6|109810.6|109829.5|109804.5|109835.6|109810.6|109829.5|109804.5|17
1730794870000|2024-11-05 08:21:10|109829.3|109804.3|109830.7|109805.7|109832.2|109807.2|109828.1|109803.1|16
1730794880000|2024-11-05 08:21:20|109831.9|109806.9|109834.9|109809.9|109843.9|109818.9|109831.4|109806.4|34
1730794890000|2024-11-05 08:21:30|109835.6|109810.6|109837.7|109812.7|109837.7|109812.7|109832.2|109807.2|21
1730794900000|2024-11-05 08:21:40|109837.6|109812.6|109837.5|109812.5|109837.9|109812.9|109836.2|109811.2|16
1730794910000|2024-11-05 08:21:50|109837.9|109812.9|109816.9|109791.9|109839.1|109814.1|109816.9|109791.9|21
1730794920000|2024-11-05 08:22:00|109816.6|109791.6|109820.2|109795.2|109820.2|109795.2|109813.1|109788.1|21
1730794930000|2024-11-05 08:22:10|109820.6|109795.6|109819|109794|109820.6|109795.6|109817.4|109792.4|22
1730794940000|2024-11-05 08:22:20|109818.6|109793.6|109818.4|109793.4|109820.8|109795.8|109817.2|109792.2|17
1730794950000|2024-11-05 08:22:30|109818.5|109793.5|109820|109795|109820|109795|109817.5|109792.5|16
1730794960000|2024-11-05 08:22:40|109820.2|109795.2|109821|109796|109821|109796|109818.1|109793.1|14
1730794970000|2024-11-05 08:22:50|109819.6|109794.6|109821.2|109796.2|109821.8|109796.8|109819.6|109794.6|12
1730794980000|2024-11-05 08:23:00|109821.1|109796.1|109820.4|109795.4|109821.1|109796.1|109818.2|109793.2|14
1730794990000|2024-11-05 08:23:10|109820.9|109795.9|109824.9|109799.9|109824.9|109799.9|109820.9|109795.9|10
1730795000000|2024-11-05 08:23:20|109824.4|109799.4|109825.8|109800.8|109825.8|109800.8|109824.2|109799.2|8
1730795010000|2024-11-05 08:23:30|109825.7|109800.7|109828.6|109803.6|109829.3|109804.3|109824|109799|18
1730795020000|2024-11-05 08:23:40|109829|109804|109834.2|109809.2|109834.2|109809.2|109829|109804|11
1730795030000|2024-11-05 08:23:50|109834.5|109809.5|109837.2|109812.2|109837.2|109812.2|109834.5|109809.5|12
1730795040000|2024-11-05 08:24:00|109837.7|109812.7|109841.3|109816.3|109843.4|109818.4|109837.7|109812.7|18
1730795050000|2024-11-05 08:24:10|109840.9|109815.9|109838.1|109813.1|109842.9|109817.9|109838.1|109813.1|16
1730795060000|2024-11-05 08:24:20|109838|109813|109842|109817|109842|109817|109838|109813|11
1730795070000|2024-11-05 08:24:30|109842.2|109817.2|109872.5|109847.5|109872.5|109847.5|109842.2|109817.2|23
1730795080000|2024-11-05 08:24:40|109872.8|109847.8|109865.8|109840.8|109873.6|109848.6|109865.5|109840.5|17
1730795090000|2024-11-05 08:24:50|109865.9|109840.9|109867.4|109842.4|109868.1|109843.1|109865.9|109840.9|10
1730795100000|2024-11-05 08:25:00|109870.1|109845.1|109858.8|109833.8|109871.8|109846.8|109858.8|109833.8|20
1730795110000|2024-11-05 08:25:10|109858.9|109833.9|109862.3|109837.3|109864.2|109839.2|109856.7|109831.7|33
1730795120000|2024-11-05 08:25:20|109862.6|109837.6|109863|109838|109864.1|109839.1|109861.6|109836.6|21
1730795130000|2024-11-05 08:25:30|109863.3|109838.3|109864.3|109839.3|109865.7|109840.7|109863.3|109838.3|11
1730795140000|2024-11-05 08:25:40|109863.8|109838.8|109866.4|109841.4|109870.3|109845.3|109859|109834|31
1730795150000|2024-11-05 08:25:50|109866.6|109841.6|109867.6|109842.6|109868.9|109843.9|109866.6|109841.6|16
1730795160000|2024-11-05 08:26:00|109866.9|109841.9|109868.5|109843.5|109869.9|109844.9|109866.8|109841.8|22
1730795170000|2024-11-05 08:26:10|109868.7|109843.7|109871.2|109846.2|109871.6|109846.6|109868.7|109843.7|17
1730795180000|2024-11-05 08:26:20|109871.8|109846.8|109879|109854|109883.4|109858.4|109871.8|109846.8|32
1730795190000|2024-11-05 08:26:30|109878.6|109853.6|109871.8|109846.8|109878.6|109853.6|109870.2|109845.2|27
1730795200000|2024-11-05 08:26:40|109872|109847|109863|109838|109872.7|109847.7|109863|109838|25
1730795210000|2024-11-05 08:26:50|109863.2|109838.2|109865.1|109840.1|109865.1|109840.1|109861.8|109836.8|20
1730795220000|2024-11-05 08:27:00|109864.5|109839.5|109854.5|109829.5|109864.5|109839.5|109854.5|109829.5|33
1730795230000|2024-11-05 08:27:10|109854.7|109829.7|109853.9|109828.9|109854.8|109829.8|109849|109824|23
1730795240000|2024-11-05 08:27:20|109854|109829|109855.4|109830.4|109855.5|109830.5|109854|109829|6
1730795250000|2024-11-05 08:27:30|109855.5|109830.5|109854|109829|109855.6|109830.6|109853.9|109828.9|7
1730795260000|2024-11-05 08:27:40|109854.1|109829.1|109853.3|109828.3|109854.4|109829.4|109852.7|109827.7|12
1730795270000|2024-11-05 08:27:50|109853.5|109828.5|109855.8|109830.8|109855.8|109830.8|109852.5|109827.5|10
1730795280000|2024-11-05 08:28:00|109855|109830|109853.2|109828.2|109855|109830|109852.2|109827.2|16
1730795290000|2024-11-05 08:28:10|109853.3|109828.3|109855.8|109830.8|109855.8|109830.8|109851.5|109826.5|19
1730795300000|2024-11-05 08:28:20|109856.3|109831.3|109855.3|109830.3|109856.4|109831.4|109855.3|109830.3|11
1730795310000|2024-11-05 08:28:30|109855.6|109830.6|109854.5|109829.5|109855.6|109830.6|109852.2|109827.2|17
1730795320000|2024-11-05 08:28:40|109854.2|109829.2|109856.3|109831.3|109856.8|109831.8|109854.2|109829.2|10
1730795330000|2024-11-05 08:28:50|109856.8|109831.8|109856.9|109831.9|109857.1|109832.1|109856.8|109831.8|4
1730795340000|2024-11-05 08:29:00|109856.8|109831.8|109860.6|109835.6|109861.1|109836.1|109856.6|109831.6|16
1730795350000|2024-11-05 08:29:10|109860.7|109835.7|109868|109843|109871|109846|109859|109834|19
1730795360000|2024-11-05 08:29:20|109868.1|109843.1|109869.4|109844.4|109871.3|109846.3|109866.8|109841.8|20
1730795370000|2024-11-05 08:29:30|109869.1|109844.1|109868.8|109843.8|109869.1|109844.1|109865.7|109840.7|13
1730795380000|2024-11-05 08:29:40|109868.7|109843.7|109861.5|109836.5|109871.5|109846.5|109858.9|109833.9|26
1730795390000|2024-11-05 08:29:50|109861.9|109836.9|109861.1|109836.1|109863.3|109838.3|109861.1|109836.1|27
1730795400000|2024-11-05 08:30:00|109861.3|109836.3|109879.7|109854.7|109879.7|109854.7|109861.3|109836.3|22
1730795410000|2024-11-05 08:30:10|109880.4|109855.4|109872.9|109847.9|109884.5|109859.5|109872.9|109847.9|30
1730795420000|2024-11-05 08:30:20|109872.1|109847.1|109871.9|109846.9|109872.5|109847.5|109866|109841|28
1730795430000|2024-11-05 08:30:30|109872.5|109847.5|109861.7|109836.7|109874.6|109849.6|109861.7|109836.7|17
1730795440000|2024-11-05 08:30:40|109861.5|109836.5|109864.5|109839.5|109865.5|109840.5|109858.7|109833.7|25
1730795450000|2024-11-05 08:30:50|109863.8|109838.8|109858.4|109833.4|109863.8|109838.8|109858.4|109833.4|9
1730795460000|2024-11-05 08:31:00|109859|109834|109860.4|109835.4|109864.4|109839.4|109859|109834|23
1730795470000|2024-11-05 08:31:10|109860|109835|109856.2|109831.2|109860|109835|109856|109831|13
1730795480000|2024-11-05 08:31:20|109857|109832|109868|109843|109868|109843|109857|109832|23
1730795490000|2024-11-05 08:31:30|109868.2|109843.2|109865.2|109840.2|109870.2|109845.2|109863.8|109838.8|32
1730795500000|2024-11-05 08:31:40|109865.7|109840.7|109862.9|109837.9|109867.6|109842.6|109862.3|109837.3|24
1730795510000|2024-11-05 08:31:50|109863.6|109838.6|109859.5|109834.5|109863.6|109838.6|109857.2|109832.2|25
1730795520000|2024-11-05 08:32:00|109859.6|109834.6|109860.7|109835.7|109861|109836|109858.8|109833.8|13
1730795530000|2024-11-05 08:32:10|109860.4|109835.4|109866|109841|109867.2|109842.2|109857.4|109832.4|20
1730795540000|2024-11-05 08:32:20|109866.2|109841.2|109875.5|109850.5|109875.5|109850.5|109866.2|109841.2|17
1730795550000|2024-11-05 08:32:30|109875.8|109850.8|109875.6|109850.6|109878.1|109853.1|109875.6|109850.6|15
1730795560000|2024-11-05 08:32:40|109876|109851|109876|109851|109877.2|109852.2|109876|109851|12
1730795570000|2024-11-05 08:32:50|109875.7|109850.7|109868.4|109843.4|109875.7|109850.7|109865.8|109840.8|20
1730795580000|2024-11-05 08:33:00|109867.6|109842.6|109866.6|109841.6|109867.6|109842.6|109864.3|109839.3|13
1730795590000|2024-11-05 08:33:10|109866.2|109841.2|109864.1|109839.1|109867.4|109842.4|109864.1|109839.1|11
1730795600000|2024-11-05 08:33:20|109864|109839|109855.4|109830.4|109864|109839|109855.4|109830.4|20
1730795610000|2024-11-05 08:33:30|109855.9|109830.9|109859.4|109834.4|109859.6|109834.6|109855.4|109830.4|15
1730795620000|2024-11-05 08:33:40|109858.5|109833.5|109855.9|109830.9|109858.9|109833.9|109853.8|109828.8|18
1730795630000|2024-11-05 08:33:50|109855.7|109830.7|109855.8|109830.8|109855.8|109830.8|109855.7|109830.7|2
1730795640000|2024-11-05 08:34:00|109856.3|109831.3|109856|109831|109858.1|109833.1|109856|109831|10
1730795650000|2024-11-05 08:34:10|109855.6|109830.6|109844.3|109819.3|109856.6|109831.6|109836|109811|26
1730795660000|2024-11-05 08:34:20|109844.5|109819.5|109841.4|109816.4|109844.6|109819.6|109840.3|109815.3|13
1730795670000|2024-11-05 08:34:30|109841.8|109816.8|109852.3|109827.3|109852.6|109827.6|109841.8|109816.8|20
1730795680000|2024-11-05 08:34:40|109852.6|109827.6|109855.4|109830.4|109855.4|109830.4|109852.6|109827.6|8
1730795690000|2024-11-05 08:34:50|109855.3|109830.3|109857.5|109832.5|109857.5|109832.5|109855.1|109830.1|7
1730795700000|2024-11-05 08:35:00|109857.7|109832.7|109860.7|109835.7|109860.7|109835.7|109857.7|109832.7|12
1730795710000|2024-11-05 08:35:10|109860.5|109835.5|109859.6|109834.6|109860.5|109835.5|109859.6|109834.6|2
1730795720000|2024-11-05 08:35:20|109859.5|109834.5|109858.2|109833.2|109859.5|109834.5|109858.2|109833.2|9
1730795730000|2024-11-05 08:35:30|109857.6|109832.6|109859.3|109834.3|109859.3|109834.3|109855.2|109830.2|14
1730795740000|2024-11-05 08:35:40|109860|109835|109860.5|109835.5|109866.3|109841.3|109859.1|109834.1|12
1730795750000|2024-11-05 08:35:50|109860.4|109835.4|109859.8|109834.8|109860.4|109835.4|109859.6|109834.6|7
1730795760000|2024-11-05 08:36:00|109859.9|109834.9|109859|109834|109859.9|109834.9|109859|109834|6
1730795770000|2024-11-05 08:36:10|109858.3|109833.3|109854.6|109829.6|109859.4|109834.4|109854.6|109829.6|11
1730795780000|2024-11-05 08:36:20|109854.7|109829.7|109850.4|109825.4|109854.7|109829.7|109850.4|109825.4|20
1730795790000|2024-11-05 08:36:30|109850.1|109825.1|109849.4|109824.4|109850.1|109825.1|109849.4|109824.4|4
1730795800000|2024-11-05 08:36:40|109849.5|109824.5|109838.8|109813.8|109849.5|109824.5|109838.8|109813.8|18
1730795810000|2024-11-05 08:36:50|109838|109813|109834.8|109809.8|109838.1|109813.1|109834.8|109809.8|19
1730795820000|2024-11-05 08:37:00|109835.2|109810.2|109817.8|109792.8|109835.3|109810.3|109817.8|109792.8|23
1730795830000|2024-11-05 08:37:10|109817.4|109792.4|109808.8|109783.8|109817.6|109792.6|109808.8|109783.8|15
1730795840000|2024-11-05 08:37:20|109810|109785|109814.4|109789.4|109814.4|109789.4|109810|109785|8
1730795850000|2024-11-05 08:37:30|109815.2|109790.2|109819.7|109794.7|109821.8|109796.8|109815.1|109790.1|17
1730795860000|2024-11-05 08:37:40|109819.3|109794.3|109828.2|109803.2|109828.2|109803.2|109817.8|109792.8|18
1730795870000|2024-11-05 08:37:50|109827.9|109802.9|109828.1|109803.1|109828.1|109803.1|109827.2|109802.2|9
1730795880000|2024-11-05 08:38:00|109828.4|109803.4|109824.4|109799.4|109829.8|109804.8|109824.4|109799.4|15
1730795890000|2024-11-05 08:38:10|109823.8|109798.8|109819.9|109794.9|109823.8|109798.8|109818.7|109793.7|14
1730795900000|2024-11-05 08:38:20|109819.4|109794.4|109815|109790|109819.4|109794.4|109812.2|109787.2|19
1730795910000|2024-11-05 08:38:30|109814.9|109789.9|109805.2|109780.2|109814.9|109789.9|109804.1|109779.1|19
1730795920000|2024-11-05 08:38:40|109806.1|109781.1|109810.7|109785.7|109811.3|109786.3|109806.1|109781.1|16
1730795930000|2024-11-05 08:38:50|109810.6|109785.6|109817.3|109792.3|109817.3|109792.3|109808.3|109783.3|16
1730795940000|2024-11-05 08:39:00|109817.6|109792.6|109815.4|109790.4|109821.2|109796.2|109815.4|109790.4|23
1730795950000|2024-11-05 08:39:10|109815.3|109790.3|109804.4|109779.4|109816.5|109791.5|109804.4|109779.4|20
1730795960000|2024-11-05 08:39:20|109804.7|109779.7|109804.9|109779.9|109805.2|109780.2|109804|109779|10
1730795970000|2024-11-05 08:39:30|109805.1|109780.1|109805.5|109780.5|109806.1|109781.1|109805.1|109780.1|10
1730795980000|2024-11-05 08:39:40|109805.3|109780.3|109803.5|109778.5|109805.3|109780.3|109800.2|109775.2|14
1730795990000|2024-11-05 08:39:50|109803.3|109778.3|109803.6|109778.6|109805.4|109780.4|109802.9|109777.9|20
1730796000000|2024-11-05 08:40:00|109803.8|109778.8|109804.9|109779.9|109805|109780|109803.8|109778.8|5
1730796010000|2024-11-05 08:40:10|109805|109780|109797.4|109772.4|109806.5|109781.5|109797.1|109772.1|19
1730796020000|2024-11-05 08:40:20|109797.2|109772.2|109808|109783|109808.1|109783.1|109797.2|109772.2|15
1730796030000|2024-11-05 08:40:30|109807.2|109782.2|109802.5|109777.5|109807.2|109782.2|109799.7|109774.7|31
1730796040000|2024-11-05 08:40:40|109802.8|109777.8|109801.9|109776.9|109803.1|109778.1|109801.7|109776.7|13
1730796050000|2024-11-05 08:40:50|109801.6|109776.6|109801.5|109776.5|109801.6|109776.6|109799.4|109774.4|14
1730796060000|2024-11-05 08:41:00|109801.1|109776.1|109803.5|109778.5|109804.6|109779.6|109799.4|109774.4|20
1730796070000|2024-11-05 08:41:10|109803.8|109778.8|109785.3|109760.3|109804.7|109779.7|109785.3|109760.3|15
1730796080000|2024-11-05 08:41:20|109785.1|109760.1|109785.3|109760.3|109787.2|109762.2|109785.1|109760.1|11
1730796090000|2024-11-05 08:41:30|109785.4|109760.4|109787|109762|109787.6|109762.6|109784.7|109759.7|22
1730796100000|2024-11-05 08:41:40|109787.2|109762.2|109790.2|109765.2|109790.7|109765.7|109786.7|109761.7|12
1730796110000|2024-11-05 08:41:50|109790.4|109765.4|109791.7|109766.7|109791.7|109766.7|109790.4|109765.4|7
1730796120000|2024-11-05 08:42:00|109791.3|109766.3|109789.3|109764.3|109791.6|109766.6|109788.7|109763.7|11
1730796130000|2024-11-05 08:42:10|109789.2|109764.2|109792.5|109767.5|109793.2|109768.2|109789.1|109764.1|13
1730796140000|2024-11-05 08:42:20|109792.6|109767.6|109785.9|109760.9|109792.6|109767.6|109785.9|109760.9|16
1730796150000|2024-11-05 08:42:30|109785.7|109760.7|109784.6|109759.6|109785.7|109760.7|109784.5|109759.5|6
1730796160000|2024-11-05 08:42:40|109784.5|109759.5|109783.2|109758.2|109784.5|109759.5|109783.2|109758.2|5
1730796170000|2024-11-05 08:42:50|109782.9|109757.9|109787.1|109762.1|109787.2|109762.2|109782.3|109757.3|9
1730796180000|2024-11-05 08:43:00|109787|109762|109786.2|109761.2|109787|109762|109785.8|109760.8|7
1730796190000|2024-11-05 08:43:10|109786.3|109761.3|109785.5|109760.5|109791.2|109766.2|109784.8|109759.8|19
1730796200000|2024-11-05 08:43:20|109785.6|109760.6|109789.8|109764.8|109792|109767|109785.1|109760.1|20
1730796210000|2024-11-05 08:43:30|109790.3|109765.3|109787.7|109762.7|109791.3|109766.3|109786.7|109761.7|21
1730796220000|2024-11-05 08:43:40|109787.8|109762.8|109794.6|109769.6|109794.6|109769.6|109787.1|109762.1|14
1730796230000|2024-11-05 08:43:50|109794.9|109769.9|109795.9|109770.9|109798|109773|109794.9|109769.9|22
1730796240000|2024-11-05 08:44:00|109795.5|109770.5|109800.8|109775.8|109800.8|109775.8|109795.4|109770.4|22
1730796250000|2024-11-05 08:44:10|109801|109776|109796.5|109771.5|109801|109776|109796.1|109771.1|12
1730796260000|2024-11-05 08:44:20|109796.4|109771.4|109794.7|109769.7|109796.4|109771.4|109794.7|109769.7|6
1730796270000|2024-11-05 08:44:30|109795.3|109770.3|109795.3|109770.3|109796.3|109771.3|109794.9|109769.9|11
1730796280000|2024-11-05 08:44:40|109794.9|109769.9|109799.9|109774.9|109799.9|109774.9|109794.6|109769.6|17
1730796290000|2024-11-05 08:44:50|109799.6|109774.6|109803.8|109778.8|109804.1|109779.1|109799.6|109774.6|13
1730796300000|2024-11-05 08:45:00|109803.5|109778.5|109806.2|109781.2|109806.2|109781.2|109803.5|109778.5|8
1730796310000|2024-11-05 08:45:10|109805.8|109780.8|109803.8|109778.8|109805.8|109780.8|109803.4|109778.4|8
1730796320000|2024-11-05 08:45:20|109803.6|109778.6|109800.4|109775.4|109806|109781|109800.4|109775.4|15
1730796330000|2024-11-05 08:45:30|109800.6|109775.6|109800.4|109775.4|109800.7|109775.7|109800.4|109775.4|3
1730796340000|2024-11-05 08:45:40|109799.9|109774.9|109798.1|109773.1|109799.9|109774.9|109792.2|109767.2|19
1730796350000|2024-11-05 08:45:50|109798.7|109773.7|109798.9|109773.9|109801.6|109776.6|109798.3|109773.3|9
1730796360000|2024-11-05 08:46:00|109798.8|109773.8|109789.8|109764.8|109799.2|109774.2|109787.4|109762.4|29
1730796370000|2024-11-05 08:46:10|109789.3|109764.3|109790.3|109765.3|109790.3|109765.3|109788.4|109763.4|8
1730796380000|2024-11-05 08:46:20|109790.2|109765.2|109798.9|109773.9|109798.9|109773.9|109789|109764|19
1730796390000|2024-11-05 08:46:30|109798.6|109773.6|109802.2|109777.2|109802.8|109777.8|109797|109772|18
1730796400000|2024-11-05 08:46:40|109802.1|109777.1|109805|109780|109806.4|109781.4|109802.1|109777.1|11
1730796410000|2024-11-05 08:46:50|109805.2|109780.2|109821.4|109796.4|109821.4|109796.4|109805.2|109780.2|18
1730796420000|2024-11-05 08:47:00|109821.9|109796.9|109826.4|109801.4|109826.4|109801.4|109821.9|109796.9|14
1730796430000|2024-11-05 08:47:10|109826.1|109801.1|109837.1|109812.1|109837.4|109812.4|109826.1|109801.1|21
1730796440000|2024-11-05 08:47:20|109837.4|109812.4|109834|109809|109839.8|109814.8|109831.1|109806.1|29
1730796450000|2024-11-05 08:47:30|109834.7|109809.7|109836.4|109811.4|109837.2|109812.2|109834|109809|23
1730796460000|2024-11-05 08:47:40|109837.4|109812.4|109845.8|109820.8|109846.7|109821.7|109836.3|109811.3|35
1730796470000|2024-11-05 08:47:50|109846.3|109821.3|109853|109828|109856.5|109831.5|109846.3|109821.3|22
1730796480000|2024-11-05 08:48:00|109853.1|109828.1|109862|109837|109862.3|109837.3|109852|109827|21
1730796490000|2024-11-05 08:48:10|109861.2|109836.2|109860.8|109835.8|109863.8|109838.8|109860.3|109835.3|20
1730796500000|2024-11-05 08:48:20|109861.7|109836.7|109862.4|109837.4|109863|109838|109861.7|109836.7|15
1730796510000|2024-11-05 08:48:30|109862.6|109837.6|109859.9|109834.9|109862.8|109837.8|109859.8|109834.8|18
1730796520000|2024-11-05 08:48:40|109860.8|109835.8|109869.8|109844.8|109869.8|109844.8|109860.8|109835.8|18
1730796530000|2024-11-05 08:48:50|109869.4|109844.4|109870.3|109845.3|109870.6|109845.6|109868.3|109843.3|16
1730796540000|2024-11-05 08:49:00|109870.2|109845.2|109872.3|109847.3|109874|109849|109868.8|109843.8|22
1730796550000|2024-11-05 08:49:10|109871.8|109846.8|109871.3|109846.3|109872|109847|109870.8|109845.8|14
1730796560000|2024-11-05 08:49:20|109871.1|109846.1|109868.7|109843.7|109871.4|109846.4|109868.7|109843.7|16
1730796570000|2024-11-05 08:49:30|109869|109844|109855.7|109830.7|109869.9|109844.9|109855.7|109830.7|15
1730796580000|2024-11-05 08:49:40|109855.5|109830.5|109853|109828|109855.5|109830.5|109853|109828|7
1730796590000|2024-11-05 08:49:50|109852.6|109827.6|109852.4|109827.4|109853.2|109828.2|109852.4|109827.4|10
1730796600000|2024-11-05 08:50:00|109852.6|109827.6|109878.4|109853.4|109878.4|109853.4|109852.6|109827.6|27
1730796610000|2024-11-05 08:50:10|109878|109853|109883.7|109858.7|109888|109863|109878|109853|31
1730796620000|2024-11-05 08:50:20|109883.4|109858.4|109881.2|109856.2|109883.4|109858.4|109880.7|109855.7|14
1730796630000|2024-11-05 08:50:30|109881|109856|109871.4|109846.4|109881.5|109856.5|109871.4|109846.4|11
1730796640000|2024-11-05 08:50:40|109872.2|109847.2|109873.7|109848.7|109878.3|109853.3|109872.2|109847.2|16
1730796650000|2024-11-05 08:50:50|109873.3|109848.3|109864.7|109839.7|109873.3|109848.3|109863.4|109838.4|18
1730796660000|2024-11-05 08:51:00|109864.9|109839.9|109862.4|109837.4|109864.9|109839.9|109861.6|109836.6|20
1730796670000|2024-11-05 08:51:10|109862.5|109837.5|109864.3|109839.3|109864.3|109839.3|109862.3|109837.3|10
1730796680000|2024-11-05 08:51:20|109864.4|109839.4|109874.2|109849.2|109874.2|109849.2|109864.4|109839.4|19
1730796690000|2024-11-05 08:51:30|109875.1|109850.1|109875.8|109850.8|109875.8|109850.8|109874.7|109849.7|9
1730796700000|2024-11-05 08:51:40|109875.9|109850.9|109875.6|109850.6|109877.6|109852.6|109875.6|109850.6|11
1730796710000|2024-11-05 08:51:50|109875.7|109850.7|109874.9|109849.9|109876.2|109851.2|109872.3|109847.3|23
1730796720000|2024-11-05 08:52:00|109875.2|109850.2|109879.9|109854.9|109879.9|109854.9|109875.2|109850.2|12
1730796730000|2024-11-05 08:52:10|109879.7|109854.7|109883|109858|109883.3|109858.3|109879.7|109854.7|14
1730796740000|2024-11-05 08:52:20|109883.3|109858.3|109880.8|109855.8|109884.4|109859.4|109878.2|109853.2|24
1730796750000|2024-11-05 08:52:30|109881.5|109856.5|109880.1|109855.1|109881.5|109856.5|109878.7|109853.7|12
1730796760000|2024-11-05 08:52:40|109880|109855|109876.4|109851.4|109880.4|109855.4|109872.2|109847.2|19
1730796770000|2024-11-05 08:52:50|109876.7|109851.7|109878.3|109853.3|109880.7|109855.7|109870.5|109845.5|38
1730796780000|2024-11-05 08:53:00|109878.8|109853.8|109879|109854|109879.8|109854.8|109876.8|109851.8|13
1730796790000|2024-11-05 08:53:10|109875.1|109850.1|109875.5|109850.5|109875.5|109850.5|109873.9|109848.9|12
1730796800000|2024-11-05 08:53:20|109875.6|109850.6|109874.7|109849.7|109875.6|109850.6|109874.1|109849.1|6
1730796810000|2024-11-05 08:53:30|109874.8|109849.8|109873.1|109848.1|109874.8|109849.8|109872.3|109847.3|14
1730796820000|2024-11-05 08:53:40|109873.4|109848.4|109867.6|109842.6|109873.4|109848.4|109866.2|109841.2|18
1730796830000|2024-11-05 08:53:50|109867.7|109842.7|109858|109833|109867.7|109842.7|109856.9|109831.9|27
1730796840000|2024-11-05 08:54:00|109858.4|109833.4|109865.5|109840.5|109865.5|109840.5|109856.2|109831.2|22
1730796850000|2024-11-05 08:54:10|109865.7|109840.7|109866.1|109841.1|109866.1|109841.1|109865.7|109840.7|6
1730796860000|2024-11-05 08:54:20|109867|109842|109870.5|109845.5|109870.5|109845.5|109867|109842|16
1730796870000|2024-11-05 08:54:30|109865|109840|109865.6|109840.6|109865.6|109840.6|109862.9|109837.9|16
1730796880000|2024-11-05 08:54:40|109865.5|109840.5|109872.5|109847.5|109872.5|109847.5|109863.9|109838.9|17
1730796890000|2024-11-05 08:54:50|109872.3|109847.3|109874.3|109849.3|109874.3|109849.3|109871.5|109846.5|11
1730796900000|2024-11-05 08:55:00|109875.2|109850.2|109872.1|109847.1|109875.2|109850.2|109869.8|109844.8|18
1730796910000|2024-11-05 08:55:10|109872.4|109847.4|109869.3|109844.3|109874|109849|109869.3|109844.3|22
1730796920000|2024-11-05 08:55:20|109869.1|109844.1|109859.8|109834.8|109870.5|109845.5|109859.8|109834.8|16
1730796930000|2024-11-05 08:55:30|109859.7|109834.7|109859.8|109834.8|109861.2|109836.2|109858.4|109833.4|15
1730796940000|2024-11-05 08:55:40|109859.6|109834.6|109859.2|109834.2|109859.6|109834.6|109859.2|109834.2|2
1730796950000|2024-11-05 08:55:50|109859.8|109834.8|109842.1|109817.1|109860.3|109835.3|109841|109816|16
1730796960000|2024-11-05 08:56:00|109842.3|109817.3|109841.3|109816.3|109843.8|109818.8|109841.3|109816.3|13
1730796970000|2024-11-05 08:56:10|109841.2|109816.2|109832.9|109807.9|109841.2|109816.2|109829.5|109804.5|15
1730796980000|2024-11-05 08:56:20|109833.4|109808.4|109837.8|109812.8|109837.8|109812.8|109833.4|109808.4|11
1730796990000|2024-11-05 08:56:30|109838.2|109813.2|109841.1|109816.1|109841.1|109816.1|109838.2|109813.2|7
1730797000000|2024-11-05 08:56:40|109841|109816|109833.4|109808.4|109841|109816|109833.4|109808.4|16
1730797010000|2024-11-05 08:56:50|109833.1|109808.1|109838.9|109813.9|109841.7|109816.7|109832.5|109807.5|22
1730797020000|2024-11-05 08:57:00|109839.2|109814.2|109838.9|109813.9|109840.7|109815.7|109838.6|109813.6|13
1730797030000|2024-11-05 08:57:10|109839.3|109814.3|109840.9|109815.9|109840.9|109815.9|109839.2|109814.2|9
1730797040000|2024-11-05 08:57:20|109840.5|109815.5|109846|109821|109846|109821|109840.5|109815.5|9
1730797050000|2024-11-05 08:57:30|109846.1|109821.1|109840.4|109815.4|109846.1|109821.1|109840.4|109815.4|8
1730797060000|2024-11-05 08:57:40|109840.3|109815.3|109841.1|109816.1|109841.9|109816.9|109840.1|109815.1|15
1730797070000|2024-11-05 08:57:50|109840.9|109815.9|109839|109814|109840.9|109815.9|109839|109814|12
1730797080000|2024-11-05 08:58:00|109838.6|109813.6|109842|109817|109842|109817|109836.6|109811.6|15
1730797090000|2024-11-05 08:58:10|109842.1|109817.1|109836.4|109811.4|109842.1|109817.1|109836.4|109811.4|12
1730797100000|2024-11-05 08:58:20|109836.7|109811.7|109839.9|109814.9|109841.3|109816.3|109836.1|109811.1|22
1730797110000|2024-11-05 08:58:30|109840.5|109815.5|109842.1|109817.1|109843.7|109818.7|109840.5|109815.5|16
1730797120000|2024-11-05 08:58:40|109842.2|109817.2|109845.2|109820.2|109845.2|109820.2|109842.2|109817.2|18
1730797130000|2024-11-05 08:58:50|109845.7|109820.7|109845.6|109820.6|109848|109823|109844.9|109819.9|21
1730797140000|2024-11-05 08:59:00|109846.3|109821.3|109834.4|109809.4|109847.5|109822.5|109834.1|109809.1|17
1730797150000|2024-11-05 08:59:10|109834.5|109809.5|109841.5|109816.5|109841.5|109816.5|109833.5|109808.5|16
1730797160000|2024-11-05 08:59:20|109842|109817|109837|109812|109842.3|109817.3|109836.3|109811.3|9
1730797170000|2024-11-05 08:59:30|109836.9|109811.9|109840.2|109815.2|109840.6|109815.6|109836.9|109811.9|16
1730797180000|2024-11-05 08:59:40|109840.3|109815.3|109837.2|109812.2|109840.6|109815.6|109837.2|109812.2|12
1730797190000|2024-11-05 08:59:50|109837.1|109812.1|109839.8|109814.8|109840.1|109815.1|109837.1|109812.1|11
1730797200000|2024-11-05 09:00:00|109837.8|109812.8|109833|109808|109837.8|109812.8|109831|109806|13
1730797210000|2024-11-05 09:00:10|109832.8|109807.8|109831.7|109806.7|109832.8|109807.8|109831.4|109806.4|8
1730797220000|2024-11-05 09:00:20|109831.6|109806.6|109806.5|109781.5|109831.6|109806.6|109806.3|109781.3|23
1730797230000|2024-11-05 09:00:30|109803|109778|109796.6|109771.6|109803|109778|109793|109768|34
1730797240000|2024-11-05 09:00:40|109797|109772|109792.5|109767.5|109798.6|109773.6|109792.5|109767.5|22
1730797250000|2024-11-05 09:00:50|109792.4|109767.4|109791.4|109766.4|109792.9|109767.9|109789.1|109764.1|21
1730797260000|2024-11-05 09:01:00|109791.8|109766.8|109786.9|109761.9|109793|109768|109786.7|109761.7|16
1730797270000|2024-11-05 09:01:10|109785.3|109760.3|109775.8|109750.8|109785.3|109760.3|109775.5|109750.5|22
1730797280000|2024-11-05 09:01:20|109775.9|109750.9|109777.4|109752.4|109778.5|109753.5|109774.9|109749.9|26
1730797290000|2024-11-05 09:01:30|109776.5|109751.5|109788.5|109763.5|109788.5|109763.5|109773.4|109748.4|18
1730797300000|2024-11-05 09:01:40|109788.4|109763.4|109790.6|109765.6|109794.5|109769.5|109788.1|109763.1|26
1730797310000|2024-11-05 09:01:50|109789.8|109764.8|109792.5|109767.5|109792.7|109767.7|109789.8|109764.8|19
1730797320000|2024-11-05 09:02:00|109791.5|109766.5|109792|109767|109792.4|109767.4|109790.3|109765.3|12
1730797330000|2024-11-05 09:02:10|109792.5|109767.5|109794.1|109769.1|109794.2|109769.2|109791.6|109766.6|21
1730797340000|2024-11-05 09:02:20|109794.5|109769.5|109795.7|109770.7|109800|109775|109794.5|109769.5|19
1730797350000|2024-11-05 09:02:30|109795.9|109770.9|109769.4|109744.4|109796.7|109771.7|109769.4|109744.4|29
1730797360000|2024-11-05 09:02:40|109769.1|109744.1|109758.3|109733.3|109769.2|109744.2|109758.1|109733.1|13
1730797370000|2024-11-05 09:02:50|109758.6|109733.6|109755.9|109730.9|109760|109735|109754.9|109729.9|21
1730797380000|2024-11-05 09:03:00|109757|109732|109744.7|109719.7|109758.8|109733.8|109741.6|109716.6|31
1730797390000|2024-11-05 09:03:10|109745|109720|109745.4|109720.4|109745.4|109720.4|109742.6|109717.6|22
1730797400000|2024-11-05 09:03:20|109745.8|109720.8|109739.5|109714.5|109749.5|109724.5|109739.5|109714.5|21
1730797410000|2024-11-05 09:03:30|109740.4|109715.4|109731.9|109706.9|109740.7|109715.7|109731.9|109706.9|14
1730797420000|2024-11-05 09:03:40|109732.2|109707.2|109741.2|109716.2|109741.5|109716.5|109732.2|109707.2|20
1730797430000|2024-11-05 09:03:50|109741|109716|109741.2|109716.2|109741.6|109716.6|109739.3|109714.3|14
1730797440000|2024-11-05 09:04:00|109741.4|109716.4|109743.3|109718.3|109750.1|109725.1|109733.6|109708.6|21
1730797450000|2024-11-05 09:04:10|109743.7|109718.7|109741.7|109716.7|109747.5|109722.5|109740.7|109715.7|22
1730797460000|2024-11-05 09:04:20|109742|109717|109748.6|109723.6|109748.6|109723.6|109740.2|109715.2|14
1730797470000|2024-11-05 09:04:30|109748.7|109723.7|109744.7|109719.7|109751.6|109726.6|109744.7|109719.7|13
1730797480000|2024-11-05 09:04:40|109744.3|109719.3|109733|109708|109744.8|109719.8|109733|109708|14
1730797490000|2024-11-05 09:04:50|109732.2|109707.2|109737.3|109712.3|109741|109716|109730.8|109705.8|25
1730797500000|2024-11-05 09:05:00|109737.6|109712.6|109741|109716|109741.5|109716.5|109737.6|109712.6|22
1730797510000|2024-11-05 09:05:10|109740.8|109715.8|109738.5|109713.5|109740.8|109715.8|109737.8|109712.8|11
1730797520000|2024-11-05 09:05:20|109739|109714|109731.9|109706.9|109741.4|109716.4|109731.7|109706.7|19
1730797530000|2024-11-05 09:05:30|109731.6|109706.6|109730.2|109705.2|109731.6|109706.6|109729.9|109704.9|14
1730797540000|2024-11-05 09:05:40|109731.1|109706.1|109731.2|109706.2|109739.4|109714.4|109731.1|109706.1|30
1730797550000|2024-11-05 09:05:50|109731|109706|109731.3|109706.3|109733.8|109708.8|109731|109706|11
1730797560000|2024-11-05 09:06:00|109731.4|109706.4|109732.2|109707.2|109735.5|109710.5|109731.4|109706.4|14
1730797570000|2024-11-05 09:06:10|109732.4|109707.4|109737.5|109712.5|109737.5|109712.5|109729.9|109704.9|18
1730797580000|2024-11-05 09:06:20|109737.3|109712.3|109728.5|109703.5|109737.3|109712.3|109728|109703|24
1730797590000|2024-11-05 09:06:30|109728.9|109703.9|109721.8|109696.8|109731.2|109706.2|109721.3|109696.3|27
1730797600000|2024-11-05 09:06:40|109721.7|109696.7|109737.8|109712.8|109740.6|109715.6|109713.9|109688.9|27
1730797610000|2024-11-05 09:06:50|109737.6|109712.6|109739.6|109714.6|109740.2|109715.2|109737.6|109712.6|14
1730797620000|2024-11-05 09:07:00|109739.3|109714.3|109736.4|109711.4|109739.3|109714.3|109734.7|109709.7|20
1730797630000|2024-11-05 09:07:10|109736.3|109711.3|109734.5|109709.5|109737.5|109712.5|109734.5|109709.5|12
1730797640000|2024-11-05 09:07:20|109734.4|109709.4|109733.6|109708.6|109734.4|109709.4|109733.5|109708.5|6
1730797650000|2024-11-05 09:07:30|109733.5|109708.5|109727|109702|109733.5|109708.5|109726.4|109701.4|11
1730797660000|2024-11-05 09:07:40|109727.1|109702.1|109725.3|109700.3|109727.9|109702.9|109725.2|109700.2|12
1730797670000|2024-11-05 09:07:50|109725.4|109700.4|109727.6|109702.6|109727.6|109702.6|109725.4|109700.4|14
1730797680000|2024-11-05 09:08:00|109728.1|109703.1|109734.7|109709.7|109734.7|109709.7|109728.1|109703.1|12
1730797690000|2024-11-05 09:08:10|109734.8|109709.8|109726.8|109701.8|109734.8|109709.8|109726.8|109701.8|13
1730797700000|2024-11-05 09:08:20|109726.5|109701.5|109727.9|109702.9|109727.9|109702.9|109725.6|109700.6|15
1730797710000|2024-11-05 09:08:30|109728|109703|109732.7|109707.7|109733.3|109708.3|109728|109703|18
1730797720000|2024-11-05 09:08:40|109732.8|109707.8|109730|109705|109734|109709|109730|109705|14
1730797730000|2024-11-05 09:08:50|109730.1|109705.1|109737.5|109712.5|109738.3|109713.3|109730.1|109705.1|26
1730797740000|2024-11-05 09:09:00|109737|109712|109739.4|109714.4|109739.5|109714.5|109737|109712|13
1730797750000|2024-11-05 09:09:10|109739.6|109714.6|109734.8|109709.8|109739.9|109714.9|109734.8|109709.8|13
1730797760000|2024-11-05 09:09:20|109735.1|109710.1|109733.7|109708.7|109737.1|109712.1|109733.7|109708.7|15
1730797770000|2024-11-05 09:09:30|109733.4|109708.4|109732.9|109707.9|109733.4|109708.4|109732.2|109707.2|11
1730797780000|2024-11-05 09:09:40|109732.2|109707.2|109733|109708|109733|109708|109731.2|109706.2|5
1730797790000|2024-11-05 09:09:50|109732.8|109707.8|109741.8|109716.8|109741.8|109716.8|109732.7|109707.7|16
1730797800000|2024-11-05 09:10:00|109741.9|109716.9|109730.3|109705.3|109742.2|109717.2|109729.2|109704.2|20
1730797810000|2024-11-05 09:10:10|109730.4|109705.4|109737.2|109712.2|109738.2|109713.2|109727.2|109702.2|19
1730797820000|2024-11-05 09:10:20|109737|109712|109723.3|109698.3|109738|109713|109723.3|109698.3|18
1730797830000|2024-11-05 09:10:30|109723.1|109698.1|109742.9|109717.9|109742.9|109717.9|109720.4|109695.4|23
1730797840000|2024-11-05 09:10:40|109744.7|109719.7|109752.4|109727.4|109752.5|109727.5|109744.7|109719.7|21
1730797850000|2024-11-05 09:10:50|109752|109727|109743.8|109718.8|109752|109727|109743.8|109718.8|16
1730797860000|2024-11-05 09:11:00|109743.9|109718.9|109746.1|109721.1|109746.3|109721.3|109742.8|109717.8|16
1730797870000|2024-11-05 09:11:10|109745.8|109720.8|109747.6|109722.6|109751.6|109726.6|109745.8|109720.8|25
1730797880000|2024-11-05 09:11:20|109747.7|109722.7|109743.6|109718.6|109750|109725|109743.6|109718.6|11
1730797890000|2024-11-05 09:11:30|109743.5|109718.5|109743.2|109718.2|109744.8|109719.8|109743.2|109718.2|10
1730797900000|2024-11-05 09:11:40|109743.1|109718.1|109741.2|109716.2|109743.1|109718.1|109741|109716|9
1730797910000|2024-11-05 09:11:50|109741.3|109716.3|109741.1|109716.1|109741.3|109716.3|109741.1|109716.1|3
1730797920000|2024-11-05 09:12:00|109740.5|109715.5|109738.3|109713.3|109740.5|109715.5|109735.5|109710.5|14
1730797930000|2024-11-05 09:12:10|109738.6|109713.6|109733|109708|109738.6|109713.6|109733|109708|11
1730797940000|2024-11-05 09:12:20|109733.6|109708.6|109734.3|109709.3|109734.3|109709.3|109733.2|109708.2|6
1730797950000|2024-11-05 09:12:30|109732.7|109707.7|109732.7|109707.7|109732.7|109707.7|109732.7|109707.7|1
1730797960000|2024-11-05 09:12:40|109732.6|109707.6|109731.9|109706.9|109732.6|109707.6|109731.3|109706.3|6
1730797970000|2024-11-05 09:12:50|109732|109707|109731.5|109706.5|109732|109707|109731.4|109706.4|5
1730797980000|2024-11-05 09:13:00|109730.8|109705.8|109725.3|109700.3|109730.8|109705.8|109724.4|109699.4|18
1730797990000|2024-11-05 09:13:10|109725.9|109700.9|109722.5|109697.5|109731.5|109706.5|109722.5|109697.5|24
1730798000000|2024-11-05 09:13:20|109722.4|109697.4|109721|109696|109722.4|109697.4|109721|109696|5
1730798010000|2024-11-05 09:13:30|109722.5|109697.5|109723.5|109698.5|109723.5|109698.5|109722.5|109697.5|4
1730798020000|2024-11-05 09:13:40|109723.8|109698.8|109724.6|109699.6|109724.6|109699.6|109722.2|109697.2|15
1730798030000|2024-11-05 09:13:50|109724.9|109699.9|109723.4|109698.4|109724.9|109699.9|109722.3|109697.3|10
1730798040000|2024-11-05 09:14:00|109723.2|109698.2|109721.5|109696.5|109723.2|109698.2|109721.1|109696.1|11
1730798050000|2024-11-05 09:14:10|109721.3|109696.3|109718.7|109693.7|109722.5|109697.5|109716.3|109691.3|24
1730798060000|2024-11-05 09:14:20|109727.4|109702.4|109730.2|109705.2|109730.3|109705.3|109727.2|109702.2|17
1730798070000|2024-11-05 09:14:30|109729.8|109704.8|109730.5|109705.5|109733|109708|109716.1|109691.1|17
1730798080000|2024-11-05 09:14:40|109730.6|109705.6|109730.1|109705.1|109730.7|109705.7|109730.1|109705.1|11
1730798090000|2024-11-05 09:14:50|109730.3|109705.3|109730.2|109705.2|109730.5|109705.5|109730.2|109705.2|4
1730798100000|2024-11-05 09:15:00|109730.6|109705.6|109735.4|109710.4|109740.5|109715.5|109730.5|109705.5|19
1730798110000|2024-11-05 09:15:10|109734.1|109709.1|109740|109715|109740.3|109715.3|109730.1|109705.1|18
1730798120000|2024-11-05 09:15:20|109740.3|109715.3|109739.2|109714.2|109741.5|109716.5|109739.2|109714.2|16
1730798130000|2024-11-05 09:15:30|109739.4|109714.4|109739.8|109714.8|109739.8|109714.8|109739.4|109714.4|7
1730798140000|2024-11-05 09:15:40|109739.4|109714.4|109734.7|109709.7|109739.4|109714.4|109734.7|109709.7|12
1730798150000|2024-11-05 09:15:50|109734.4|109709.4|109733.7|109708.7|109734.4|109709.4|109733.7|109708.7|6
1730798160000|2024-11-05 09:16:00|109733.6|109708.6|109740.1|109715.1|109740.2|109715.2|109731.3|109706.3|25
1730798170000|2024-11-05 09:16:10|109740.6|109715.6|109735.9|109710.9|109740.6|109715.6|109735.9|109710.9|9
1730798180000|2024-11-05 09:16:20|109735.8|109710.8|109736|109711|109736|109711|109735.7|109710.7|4
1730798190000|2024-11-05 09:16:30|109736.4|109711.4|109741.8|109716.8|109742.4|109717.4|109736|109711|14
1730798200000|2024-11-05 09:16:40|109740.4|109715.4|109736.3|109711.3|109740.4|109715.4|109733.8|109708.8|20
1730798210000|2024-11-05 09:16:50|109736.1|109711.1|109732.7|109707.7|109736.1|109711.1|109732.7|109707.7|9
1730798220000|2024-11-05 09:17:00|109732.8|109707.8|109731.5|109706.5|109733.4|109708.4|109731.5|109706.5|7
1730798230000|2024-11-05 09:17:10|109731.2|109706.2|109732.6|109707.6|109735.3|109710.3|109729.6|109704.6|23
1730798240000|2024-11-05 09:17:20|109732.7|109707.7|109726.7|109701.7|109732.7|109707.7|109726.7|109701.7|9
1730798250000|2024-11-05 09:17:30|109726.3|109701.3|109721.3|109696.3|109726.7|109701.7|109721.1|109696.1|16
1730798260000|2024-11-05 09:17:40|109721|109696|109719.2|109694.2|109722.1|109697.1|109719.2|109694.2|13
1730798270000|2024-11-05 09:17:50|109718.7|109693.7|109711.6|109686.6|109718.7|109693.7|109709.3|109684.3|21
1730798280000|2024-11-05 09:18:00|109711.9|109686.9|109700.3|109675.3|109711.9|109686.9|109700.1|109675.1|31
1730798290000|2024-11-05 09:18:10|109700.5|109675.5|109700.6|109675.6|109702|109677|109693.7|109668.7|31
1730798300000|2024-11-05 09:18:20|109701.2|109676.2|109704.1|109679.1|109706.5|109681.5|109701.2|109676.2|12
1730798310000|2024-11-05 09:18:30|109703.6|109678.6|109707.1|109682.1|109708|109683|109703.6|109678.6|14
1730798320000|2024-11-05 09:18:40|109706.5|109681.5|109726.1|109701.1|109726.1|109701.1|109706.5|109681.5|26
1730798330000|2024-11-05 09:18:50|109726.4|109701.4|109725.4|109700.4|109727.4|109702.4|109723.9|109698.9|13
1730798340000|2024-11-05 09:19:00|109725.6|109700.6|109728.9|109703.9|109729|109704|109725.3|109700.3|15
1730798350000|2024-11-05 09:19:10|109728.7|109703.7|109723.2|109698.2|109728.7|109703.7|109723|109698|15
1730798360000|2024-11-05 09:19:20|109723.6|109698.6|109723.1|109698.1|109724.1|109699.1|109718.2|109693.2|20
1730798370000|2024-11-05 09:19:30|109723|109698|109722.3|109697.3|109724.6|109699.6|109721.4|109696.4|13
1730798380000|2024-11-05 09:19:40|109722.2|109697.2|109723.1|109698.1|109723.1|109698.1|109720.5|109695.5|8
1730798390000|2024-11-05 09:19:50|109723.3|109698.3|109726.2|109701.2|109726.6|109701.6|109723.3|109698.3|8
1730798400000|2024-11-05 09:20:00|109726.1|109701.1|109713.3|109688.3|109726.2|109701.2|109709.5|109684.5|22
1730798410000|2024-11-05 09:20:10|109713.4|109688.4|109716.3|109691.3|109717.7|109692.7|109713.4|109688.4|19
1730798420000|2024-11-05 09:20:20|109717.1|109692.1|109717.6|109692.6|109718.8|109693.8|109716.6|109691.6|17
1730798430000|2024-11-05 09:20:30|109717.8|109692.8|109718.8|109693.8|109718.8|109693.8|109717.7|109692.7|9
1730798440000|2024-11-05 09:20:40|109719.2|109694.2|109722.2|109697.2|109724.7|109699.7|109719.2|109694.2|21
1730798450000|2024-11-05 09:20:50|109722.1|109697.1|109720.7|109695.7|109722.1|109697.1|109720.7|109695.7|5
1730798460000|2024-11-05 09:21:00|109720.8|109695.8|109720.3|109695.3|109722.7|109697.7|109718.7|109693.7|19
1730798470000|2024-11-05 09:21:10|109720.5|109695.5|109722.4|109697.4|109722.4|109697.4|109720.1|109695.1|9
1730798480000|2024-11-05 09:21:20|109722.7|109697.7|109721.2|109696.2|109723.2|109698.2|109720.7|109695.7|14
1730798490000|2024-11-05 09:21:30|109721.1|109696.1|109720.2|109695.2|109721.2|109696.2|109720.2|109695.2|6
1730798500000|2024-11-05 09:21:40|109720.1|109695.1|109707.9|109682.9|109720.1|109695.1|109707.2|109682.2|27
1730798510000|2024-11-05 09:21:50|109707.6|109682.6|109698.2|109673.2|109707.6|109682.6|109698.2|109673.2|23
1730798520000|2024-11-05 09:22:00|109698.4|109673.4|109702.9|109677.9|109702.9|109677.9|109690.4|109665.4|12
1730798530000|2024-11-05 09:22:10|109703.1|109678.1|109716.8|109691.8|109716.8|109691.8|109703.1|109678.1|29
1730798540000|2024-11-05 09:22:20|109717.4|109692.4|109715.7|109690.7|109717.4|109692.4|109709.9|109684.9|18
1730798550000|2024-11-05 09:22:30|109718.1|109693.1|109722|109697|109722|109697|109718.1|109693.1|11
1730798560000|2024-11-05 09:22:40|109722.1|109697.1|109724.1|109699.1|109724.5|109699.5|109721.9|109696.9|14
1730798570000|2024-11-05 09:22:50|109723.5|109698.5|109720.4|109695.4|109723.5|109698.5|109720.4|109695.4|13
1730798580000|2024-11-05 09:23:00|109721|109696|109720.6|109695.6|109723|109698|109720.6|109695.6|11
1730798590000|2024-11-05 09:23:10|109720.7|109695.7|109720.4|109695.4|109720.7|109695.7|109719.6|109694.6|7
1730798600000|2024-11-05 09:23:20|109720.8|109695.8|109709.6|109684.6|109721.3|109696.3|109705.4|109680.4|17
1730798610000|2024-11-05 09:23:30|109709.4|109684.4|109710.1|109685.1|109710.1|109685.1|109709.1|109684.1|8
1730798620000|2024-11-05 09:23:40|109710.5|109685.5|109709.4|109684.4|109710.9|109685.9|109709.4|109684.4|5
1730798630000|2024-11-05 09:23:50|109709.2|109684.2|109706.2|109681.2|109709.2|109684.2|109706.2|109681.2|10
1730798640000|2024-11-05 09:24:00|109706.5|109681.5|109706|109681|109706.5|109681.5|109705.6|109680.6|8
1730798650000|2024-11-05 09:24:10|109706.2|109681.2|109710.5|109685.5|109712.4|109687.4|109706.2|109681.2|14
1730798660000|2024-11-05 09:24:20|109710.3|109685.3|109711.6|109686.6|109711.6|109686.6|109710.2|109685.2|9
1730798670000|2024-11-05 09:24:30|109711.3|109686.3|109710.6|109685.6|109711.3|109686.3|109709.3|109684.3|10
1730798680000|2024-11-05 09:24:40|109710.3|109685.3|109708.3|109683.3|109710.3|109685.3|109707.7|109682.7|21
1730798690000|2024-11-05 09:24:50|109708.6|109683.6|109708.5|109683.5|109708.9|109683.9|109708.2|109683.2|14
1730798700000|2024-11-05 09:25:00|109708.3|109683.3|109708|109683|109708.3|109683.3|109708|109683|5
1730798710000|2024-11-05 09:25:10|109707.8|109682.8|109707.5|109682.5|109708.9|109683.9|109706.8|109681.8|8
1730798720000|2024-11-05 09:25:20|109707.6|109682.6|109708|109683|109708|109683|109707.4|109682.4|4
1730798730000|2024-11-05 09:25:30|109708.1|109683.1|109708.4|109683.4|109710.6|109685.6|109708.1|109683.1|13
1730798740000|2024-11-05 09:25:40|109708.2|109683.2|109708.7|109683.7|109708.7|109683.7|109707.7|109682.7|8
1730798750000|2024-11-05 09:25:50|109708.8|109683.8|109708.8|109683.8|109709.6|109684.6|109708.7|109683.7|8
1730798760000|2024-11-05 09:26:00|109708.5|109683.5|109705.8|109680.8|109708.5|109683.5|109705.8|109680.8|11
1730798770000|2024-11-05 09:26:10|109705.7|109680.7|109704.5|109679.5|109705.8|109680.8|109703.2|109678.2|20
1730798780000|2024-11-05 09:26:20|109703.8|109678.8|109700.6|109675.6|109703.8|109678.8|109693|109668|19
1730798790000|2024-11-05 09:26:30|109699.9|109674.9|109698.2|109673.2|109702.9|109677.9|109698.2|109673.2|14
1730798800000|2024-11-05 09:26:40|109698.9|109673.9|109697.7|109672.7|109699|109674|109697.7|109672.7|8
1730798810000|2024-11-05 09:26:50|109697.8|109672.8|109688.7|109663.7|109698.1|109673.1|109688.7|109663.7|12
1730798820000|2024-11-05 09:27:00|109688.1|109663.1|109687.5|109662.5|109688.5|109663.5|109682.7|109657.7|17
1730798830000|2024-11-05 09:27:10|109687.3|109662.3|109688.6|109663.6|109689.6|109664.6|109686.8|109661.8|12
1730798840000|2024-11-05 09:27:20|109688.7|109663.7|109705|109680|109706.5|109681.5|109688.7|109663.7|20
1730798850000|2024-11-05 09:27:30|109704.8|109679.8|109700.9|109675.9|109704.8|109679.8|109700.9|109675.9|15
1730798860000|2024-11-05 09:27:40|109701.2|109676.2|109707.5|109682.5|109707.5|109682.5|109701.2|109676.2|15
1730798870000|2024-11-05 09:27:50|109707.4|109682.4|109704.3|109679.3|109707.4|109682.4|109704.3|109679.3|16
1730798880000|2024-11-05 09:28:00|109703.7|109678.7|109701.3|109676.3|109704.1|109679.1|109700.4|109675.4|13
1730798890000|2024-11-05 09:28:10|109700.6|109675.6|109699.2|109674.2|109701.1|109676.1|109699.1|109674.1|20
1730798900000|2024-11-05 09:28:20|109699.3|109674.3|109706.3|109681.3|109706.3|109681.3|109699.3|109674.3|27
1730798910000|2024-11-05 09:28:30|109706.6|109681.6|109707.8|109682.8|109708.5|109683.5|109706.6|109681.6|9
1730798920000|2024-11-05 09:28:40|109706.3|109681.3|109706.2|109681.2|109708|109683|109704.7|109679.7|14
1730798930000|2024-11-05 09:28:50|109707.5|109682.5|109710.4|109685.4|109711.4|109686.4|109704.5|109679.5|25
1730798940000|2024-11-05 09:29:00|109710.6|109685.6|109707.7|109682.7|109711.1|109686.1|109707|109682|21
1730798950000|2024-11-05 09:29:10|109708.8|109683.8|109710.8|109685.8|109710.8|109685.8|109707.1|109682.1|17
1730798960000|2024-11-05 09:29:20|109710.7|109685.7|109710.4|109685.4|109710.7|109685.7|109710.2|109685.2|10
1730798970000|2024-11-05 09:29:30|109710.1|109685.1|109740.8|109715.8|109742.5|109717.5|109709.2|109684.2|30
1730798980000|2024-11-05 09:29:40|109742.4|109717.4|109741.2|109716.2|109744.3|109719.3|109739.8|109714.8|24
1730798990000|2024-11-05 09:29:50|109739.8|109714.8|109748|109723|109750.5|109725.5|109739.4|109714.4|22
1730799000000|2024-11-05 09:30:00|109749.6|109724.6|109757|109732|109757.7|109732.7|109749.6|109724.6|26
1730799010000|2024-11-05 09:30:10|109757.5|109732.5|109767.8|109742.8|109767.8|109742.8|109757.5|109732.5|18
1730799020000|2024-11-05 09:30:20|109767.7|109742.7|109768.2|109743.2|109769.3|109744.3|109767.3|109742.3|11
1730799030000|2024-11-05 09:30:30|109767.3|109742.3|109765.2|109740.2|109767.7|109742.7|109765.2|109740.2|11
1730799040000|2024-11-05 09:30:40|109768.1|109743.1|109770.1|109745.1|109772.2|109747.2|109768.1|109743.1|15
1730799050000|2024-11-05 09:30:50|109770|109745|109770.6|109745.6|109770.6|109745.6|109770|109745|7
1730799060000|2024-11-05 09:31:00|109770.5|109745.5|109770.4|109745.4|109773.5|109748.5|109770.4|109745.4|11
1730799070000|2024-11-05 09:31:10|109770.3|109745.3|109768.6|109743.6|109770.3|109745.3|109768.6|109743.6|5
1730799080000|2024-11-05 09:31:20|109769.9|109744.9|109778.8|109753.8|109778.9|109753.9|109769.9|109744.9|16
1730799090000|2024-11-05 09:31:30|109778.4|109753.4|109782|109757|109782|109757|109778.3|109753.3|8
1730799100000|2024-11-05 09:31:40|109781.4|109756.4|109784.1|109759.1|109784.1|109759.1|109781.2|109756.2|12
1730799110000|2024-11-05 09:31:50|109784.2|109759.2|109785.4|109760.4|109786.1|109761.1|109783.3|109758.3|35
1730799120000|2024-11-05 09:32:00|109785.6|109760.6|109754|109729|109785.7|109760.7|109754|109713.1|34
1730799130000|2024-11-05 09:32:10|109753.6|109728.6|109751.9|109726.9|109753.6|109728.6|109750.9|109725.9|11
1730799140000|2024-11-05 09:32:20|109752.1|109727.1|109734.7|109684.7|109755.7|109730.7|109730.5|109684.6|33
1730799150000|2024-11-05 09:32:30|109734.8|109684.8|109728.5|109703.5|109739.5|109703.6|109725.4|109684.8|24
1730799160000|2024-11-05 09:32:40|109728.7|109703.7|109706.5|109681.5|109728.7|109703.7|109706.5|109681.5|25
1730799170000|2024-11-05 09:32:50|109706.1|109681.1|109698.4|109673.4|109706.9|109681.9|109697.4|109672.4|11
1730799180000|2024-11-05 09:33:00|109698.5|109673.5|109695.9|109670.9|109699|109674|109695.9|109670.9|16
1730799190000|2024-11-05 09:33:10|109695.5|109670.5|109698.5|109673.5|109698.5|109673.5|109695.5|109670.5|16
1730799200000|2024-11-05 09:33:20|109698|109673|109694.3|109669.3|109698.8|109673.8|109692.6|109667.6|27
1730799210000|2024-11-05 09:33:30|109694.8|109669.8|109699.7|109674.7|109699.7|109674.7|109694.8|109669.8|18
1730799220000|2024-11-05 09:33:40|109699.4|109674.4|109695.3|109670.3|109699.4|109674.4|109694.6|109669.6|22
1730799230000|2024-11-05 09:33:50|109695.2|109670.2|109698.6|109673.6|109698.6|109673.6|109693.4|109668.4|25
1730799240000|2024-11-05 09:34:00|109697.5|109672.5|109690.4|109665.4|109697.5|109672.5|109690.4|109665.4|20
1730799250000|2024-11-05 09:34:10|109690.5|109665.5|109689|109664|109690.7|109665.7|109689|109664|11
1730799260000|2024-11-05 09:34:20|109688.9|109663.9|109687.3|109662.3|109689.1|109664.1|109686.9|109661.9|6
1730799270000|2024-11-05 09:34:30|109687.2|109662.2|109684.5|109659.5|109687.2|109662.2|109684.1|109659.1|18
1730799280000|2024-11-05 09:34:40|109684.8|109659.8|109687.8|109662.8|109687.8|109662.8|109682.6|109657.6|23
1730799290000|2024-11-05 09:34:50|109687.9|109662.9|109686.5|109661.5|109688|109663|109683.5|109658.5|15
1730799300000|2024-11-05 09:35:00|109685.7|109660.7|109686.7|109661.7|109686.9|109661.9|109684.4|109659.4|20
1730799310000|2024-11-05 09:35:10|109686.8|109661.8|109687.5|109662.5|109688.2|109663.2|109685.5|109660.5|10
1730799320000|2024-11-05 09:35:20|109687.3|109662.3|109687.6|109662.6|109690.3|109665.3|109687.2|109662.2|24
1730799330000|2024-11-05 09:35:30|109687.4|109662.4|109688.8|109663.8|109689.8|109664.8|109687|109662|16
1730799340000|2024-11-05 09:35:40|109688.7|109663.7|109693.9|109668.9|109695.4|109670.4|109688.7|109663.7|14
1730799350000|2024-11-05 09:35:50|109693.8|109668.8|109694.6|109669.6|109695.6|109670.6|109693.8|109668.8|15
1730799360000|2024-11-05 09:36:00|109694.7|109669.7|109694.5|109669.5|109694.8|109669.8|109694.5|109669.5|5
1730799370000|2024-11-05 09:36:10|109694.8|109669.8|109694.7|109669.7|109699.9|109674.9|109694.4|109669.4|16
1730799380000|2024-11-05 09:36:20|109694.6|109669.6|109695.7|109670.7|109695.7|109670.7|109686.7|109661.7|29
1730799390000|2024-11-05 09:36:30|109695.9|109670.9|109696.4|109671.4|109696.4|109671.4|109695.5|109670.5|8
1730799400000|2024-11-05 09:36:40|109696|109671|109688|109663|109696|109671|109688|109663|14
1730799410000|2024-11-05 09:36:50|109688.4|109663.4|109677.9|109652.9|109688.7|109663.7|109677.9|109652.9|16
1730799420000|2024-11-05 09:37:00|109677.2|109652.2|109661.3|109636.3|109678|109653|109661.3|109636.3|16
1730799430000|2024-11-05 09:37:10|109662.5|109637.5|109663.9|109638.9|109663.9|109638.9|109661.3|109636.3|12
1730799440000|2024-11-05 09:37:20|109664.2|109639.2|109664.1|109639.1|109665.3|109640.3|109663.2|109638.2|13
1730799450000|2024-11-05 09:37:30|109663.9|109638.9|109659.1|109634.1|109664.6|109639.6|109659.1|109634.1|10
1730799460000|2024-11-05 09:37:40|109657.9|109632.9|109660.7|109635.7|109662.5|109637.5|109657.6|109632.6|15
1730799470000|2024-11-05 09:37:50|109660.5|109635.5|109660.7|109635.7|109660.7|109635.7|109660.3|109635.3|5
1730799480000|2024-11-05 09:38:00|109660.6|109635.6|109659.2|109634.2|109660.6|109635.6|109659.2|109634.2|5
1730799490000|2024-11-05 09:38:10|109659.3|109634.3|109658.8|109633.8|109659.3|109634.3|109658.5|109633.5|8
1730799500000|2024-11-05 09:38:20|109658.9|109633.9|109659.2|109634.2|109659.2|109634.2|109658.9|109633.9|3
1730799510000|2024-11-05 09:38:30|109659|109634|109661.3|109636.3|109661.8|109636.8|109655.7|109630.7|17
1730799520000|2024-11-05 09:38:40|109661.4|109636.4|109658.3|109633.3|109661.4|109636.4|109658.2|109633.2|13
1730799530000|2024-11-05 09:38:50|109658.5|109633.5|109661.3|109636.3|109662.5|109637.5|109658.3|109633.3|11
1730799540000|2024-11-05 09:39:00|109661.5|109636.5|109662.3|109637.3|109663.5|109638.5|109661.5|109636.5|10
1730799550000|2024-11-05 09:39:10|109662.2|109637.2|109663.9|109638.9|109664.1|109639.1|109662.2|109637.2|9
1730799560000|2024-11-05 09:39:20|109664|109639|109667.1|109642.1|109667.1|109642.1|109664|109639|11
1730799570000|2024-11-05 09:39:30|109667|109642|109670.5|109645.5|109671.1|109646.1|109667|109642|12
1730799580000|2024-11-05 09:39:40|109670.8|109645.8|109671.8|109646.8|109672|109647|109670.4|109645.4|14
1730799590000|2024-11-05 09:39:50|109671.4|109646.4|109670.4|109645.4|109675.2|109650.2|109670.3|109645.3|11
1730799600000|2024-11-05 09:40:00|109670.2|109645.2|109682.2|109657.2|109682.5|109657.5|109669.7|109644.7|16
1730799610000|2024-11-05 09:40:10|109681.4|109656.4|109672.2|109647.2|109681.4|109656.4|109670.9|109645.9|20
1730799620000|2024-11-05 09:40:20|109671.8|109646.8|109667.7|109642.7|109671.9|109646.9|109667.7|109642.7|9
1730799630000|2024-11-05 09:40:30|109668|109643|109670.2|109645.2|109670.4|109645.4|109667.6|109642.6|10
1730799640000|2024-11-05 09:40:40|109670.1|109645.1|109668.3|109643.3|109670.1|109645.1|109668|109643|13
1730799650000|2024-11-05 09:40:50|109668.4|109643.4|109669.6|109644.6|109670.4|109645.4|109668.4|109643.4|6
1730799660000|2024-11-05 09:41:00|109669.8|109644.8|109664.9|109639.9|109680.9|109655.9|109662.8|109637.8|23
1730799670000|2024-11-05 09:41:10|109665.1|109640.1|109660.5|109635.5|109665.1|109640.1|109660.5|109635.5|16
1730799680000|2024-11-05 09:41:20|109660.7|109635.7|109664.3|109639.3|109664.5|109639.5|109660.7|109635.7|8
1730799690000|2024-11-05 09:41:30|109663.8|109638.8|109662.5|109637.5|109663.8|109638.8|109662.4|109637.4|5
1730799700000|2024-11-05 09:41:40|109662.8|109637.8|109663.1|109638.1|109663.2|109638.2|109662.2|109637.2|10
1730799710000|2024-11-05 09:41:50|109662.9|109637.9|109664.1|109639.1|109664.7|109639.7|109662.9|109637.9|10
1730799720000|2024-11-05 09:42:00|109663.8|109638.8|109672.2|109647.2|109672.2|109647.2|109663.8|109638.8|11
1730799730000|2024-11-05 09:42:10|109672.4|109647.4|109681.8|109656.8|109681.8|109656.8|109672.3|109647.3|15
1730799740000|2024-11-05 09:42:20|109681.7|109656.7|109679.5|109654.5|109682.2|109657.2|109675.9|109650.9|16
1730799750000|2024-11-05 09:42:30|109678.8|109653.8|109678.2|109653.2|109678.8|109653.8|109677.1|109652.1|13
1730799760000|2024-11-05 09:42:40|109678.5|109653.5|109674.3|109649.3|109678.5|109653.5|109674.3|109649.3|9
1730799770000|2024-11-05 09:42:50|109674.1|109649.1|109676|109651|109676|109651|109674|109649|8
1730799780000|2024-11-05 09:43:00|109675.8|109650.8|109676|109651|109676.5|109651.5|109675.8|109650.8|5
1730799790000|2024-11-05 09:43:10|109676.1|109651.1|109688.2|109663.2|109688.2|109663.2|109676.1|109651.1|15
1730799800000|2024-11-05 09:43:20|109687.9|109662.9|109689.7|109664.7|109690.7|109665.7|109687.2|109662.2|17
1730799810000|2024-11-05 09:43:30|109689|109664|109683.6|109658.6|109689|109664|109683.1|109658.1|34
1730799820000|2024-11-05 09:43:40|109683|109658|109683.7|109658.7|109683.9|109658.9|109683|109658|12
1730799830000|2024-11-05 09:43:50|109683.1|109658.1|109683.6|109658.6|109683.6|109658.6|109682.9|109657.9|10
1730799840000|2024-11-05 09:44:00|109682.8|109657.8|109685.4|109660.4|109685.5|109660.5|109682.8|109657.8|10
1730799850000|2024-11-05 09:44:10|109685.9|109660.9|109685.6|109660.6|109686.6|109661.6|109685.6|109660.6|6
1730799860000|2024-11-05 09:44:20|109685.8|109660.8|109684.7|109659.7|109685.8|109660.8|109684.2|109659.2|12
1730799870000|2024-11-05 09:44:30|109683.7|109658.7|109684.6|109659.6|109686.5|109661.5|109683.7|109658.7|16
1730799880000|2024-11-05 09:44:40|109683.9|109658.9|109684.9|109659.9|109685.6|109660.6|109680.7|109655.7|19
1730799890000|2024-11-05 09:44:50|109685.1|109660.1|109685.3|109660.3|109686.1|109661.1|109685.1|109660.1|9
1730799900000|2024-11-05 09:45:00|109685.4|109660.4|109683.8|109658.8|109685.9|109660.9|109683.8|109658.8|14
1730799910000|2024-11-05 09:45:10|109683.9|109658.9|109684.2|109659.2|109684.2|109659.2|109683.9|109658.9|6
1730799920000|2024-11-05 09:45:20|109683.8|109658.8|109684|109659|109684|109659|109682.3|109657.3|5
1730799930000|2024-11-05 09:45:30|109684.2|109659.2|109689.1|109664.1|109692.8|109667.8|109684.2|109659.2|14
1730799940000|2024-11-05 09:45:40|109689.8|109664.8|109689.9|109664.9|109690.1|109665.1|109689.2|109664.2|9
1730799950000|2024-11-05 09:45:50|109690.3|109665.3|109689.6|109664.6|109691.6|109666.6|109689.6|109664.6|7
1730799960000|2024-11-05 09:46:00|109688.9|109663.9|109680|109655|109688.9|109663.9|109680|109655|15
1730799970000|2024-11-05 09:46:10|109680.1|109655.1|109679.5|109654.5|109680.5|109655.5|109679.3|109654.3|10
1730799980000|2024-11-05 09:46:20|109679.7|109654.7|109686.8|109661.8|109687.3|109662.3|109677.2|109652.2|22
1730799990000|2024-11-05 09:46:30|109687.4|109662.4|109691.9|109666.9|109691.9|109666.9|109687.4|109662.4|14
1730800000000|2024-11-05 09:46:40|109691.8|109666.8|109696.3|109671.3|109696.3|109671.3|109691.8|109666.8|18
1730800010000|2024-11-05 09:46:50|109695.9|109670.9|109700|109675|109700|109675|109695.7|109670.7|14
1730800020000|2024-11-05 09:47:00|109699.9|109674.9|109697.8|109672.8|109700|109675|109697.8|109672.8|11
1730800030000|2024-11-05 09:47:10|109697.9|109672.9|109696.8|109671.8|109698.8|109673.8|109696.8|109671.8|11
1730800040000|2024-11-05 09:47:20|109696.2|109671.2|109696.8|109671.8|109696.8|109671.8|109695.8|109670.8|10
1730800050000|2024-11-05 09:47:30|109697|109672|109696.7|109671.7|109697.1|109672.1|109696.6|109671.6|5
1730800060000|2024-11-05 09:47:40|109696.4|109671.4|109697|109672|109698.2|109673.2|109696.4|109671.4|10
1730800070000|2024-11-05 09:47:50|109696.6|109671.6|109696.3|109671.3|109697|109672|109696.1|109671.1|6
1730800080000|2024-11-05 09:48:00|109697.1|109672.1|109694.8|109669.8|109697.1|109672.1|109694.8|109669.8|11
1730800090000|2024-11-05 09:48:10|109694.9|109669.9|109695.9|109670.9|109695.9|109670.9|109694.9|109669.9|8
1730800100000|2024-11-05 09:48:20|109696.7|109671.7|109697|109672|109697|109672|109696.7|109671.7|5
1730800110000|2024-11-05 09:48:30|109697.2|109672.2|109697.1|109672.1|109698.6|109673.6|109696.1|109671.1|14
1730800120000|2024-11-05 09:48:40|109697.6|109672.6|109698.1|109673.1|109698.4|109673.4|109696.9|109671.9|8
1730800130000|2024-11-05 09:48:50|109697.8|109672.8|109693.2|109668.2|109697.8|109672.8|109693.2|109668.2|12
1730800140000|2024-11-05 09:49:00|109693.5|109668.5|109696.2|109671.2|109696.2|109671.2|109693.2|109668.2|11
1730800150000|2024-11-05 09:49:10|109696.4|109671.4|109694|109669|109696.4|109671.4|109694|109669|14
1730800160000|2024-11-05 09:49:20|109693.9|109668.9|109698|109673|109698.8|109673.8|109693.9|109668.9|14
1730800170000|2024-11-05 09:49:30|109697.2|109672.2|109700.2|109675.2|109700.2|109675.2|109697.1|109672.1|15
1730800180000|2024-11-05 09:49:40|109700.5|109675.5|109702|109677|109702|109677|109700.1|109675.1|9
1730800190000|2024-11-05 09:49:50|109701.9|109676.9|109702.1|109677.1|109702.1|109677.1|109701|109676|6
1730800200000|2024-11-05 09:50:00|109702|109677|109698|109673|109702.7|109677.7|109698|109673|21
1730800210000|2024-11-05 09:50:10|109697.2|109672.2|109698.4|109673.4|109698.4|109673.4|109695.6|109670.6|13
1730800220000|2024-11-05 09:50:20|109699|109674|109697.9|109672.9|109700.2|109675.2|109697.3|109672.3|14
1730800230000|2024-11-05 09:50:30|109697.8|109672.8|109685|109660|109697.9|109672.9|109685|109660|16
1730800240000|2024-11-05 09:50:40|109686.2|109661.2|109687.7|109662.7|109688.7|109663.7|109684.9|109659.9|13
1730800250000|2024-11-05 09:50:50|109687.8|109662.8|109691.1|109666.1|109691.2|109666.2|109687.7|109662.7|11
1730800260000|2024-11-05 09:51:00|109691.2|109666.2|109691.3|109666.3|109691.3|109666.3|109689.4|109664.4|12
1730800270000|2024-11-05 09:51:10|109690.5|109665.5|109696.8|109671.8|109696.8|109671.8|109689.7|109664.7|16
1730800280000|2024-11-05 09:51:20|109696.9|109671.9|109700|109675|109700.1|109675.1|109696.9|109671.9|11
1730800290000|2024-11-05 09:51:30|109700.1|109675.1|109701|109676|109701|109676|109699.7|109674.7|6
1730800300000|2024-11-05 09:51:40|109701.1|109676.1|109700.5|109675.5|109701.1|109676.1|109698|109673|11
1730800310000|2024-11-05 09:51:50|109699.9|109674.9|109697.9|109672.9|109701.1|109676.1|109697.9|109672.9|15
1730800320000|2024-11-05 09:52:00|109697.1|109672.1|109689.9|109664.9|109697.2|109672.2|109689.5|109664.5|11
1730800330000|2024-11-05 09:52:10|109689.2|109664.2|109686.2|109661.2|109689.2|109664.2|109686.1|109661.1|8
1730800340000|2024-11-05 09:52:20|109687|109662|109686.9|109661.9|109687.1|109662.1|109686.8|109661.8|5
1730800350000|2024-11-05 09:52:30|109687|109662|109688.9|109663.9|109688.9|109663.9|109687|109662|8
1730800360000|2024-11-05 09:52:40|109688.5|109663.5|109684|109659|109688.5|109663.5|109683.7|109658.7|9
1730800370000|2024-11-05 09:52:50|109684.1|109659.1|109685.3|109660.3|109685.7|109660.7|109684.1|109659.1|9
1730800380000|2024-11-05 09:53:00|109684.9|109659.9|109683.9|109658.9|109687.9|109662.9|109683.9|109658.9|17
1730800390000|2024-11-05 09:53:10|109685.8|109660.8|109684.7|109659.7|109685.8|109660.8|109681.6|109656.6|19
1730800400000|2024-11-05 09:53:20|109684.8|109659.8|109691.2|109666.2|109691.2|109666.2|109684.8|109659.8|8
1730800410000|2024-11-05 09:53:30|109691|109666|109690.9|109665.9|109691|109666|109689.6|109664.6|14
1730800420000|2024-11-05 09:53:40|109691.1|109666.1|109691.2|109666.2|109691.4|109666.4|109691|109666|4
1730800430000|2024-11-05 09:53:50|109690.8|109665.8|109688.9|109663.9|109690.8|109665.8|109688.6|109663.6|9
1730800440000|2024-11-05 09:54:00|109689|109664|109686.6|109661.6|109689|109664|109686.5|109661.5|6
1730800450000|2024-11-05 09:54:10|109686.2|109661.2|109687.2|109662.2|109687.2|109662.2|109686.2|109661.2|4
1730800460000|2024-11-05 09:54:20|109688.2|109663.2|109689|109664|109689|109664|109688.2|109663.2|5
1730800470000|2024-11-05 09:54:30|109689.4|109664.4|109693.8|109668.8|109693.8|109668.8|109689.4|109664.4|11
1730800480000|2024-11-05 09:54:40|109693.9|109668.9|109694.8|109669.8|109695|109670|109693.4|109668.4|10
1730800490000|2024-11-05 09:54:50|109695.6|109670.6|109699.8|109674.8|109699.8|109674.8|109695.6|109670.6|11
1730800500000|2024-11-05 09:55:00|109702.7|109677.7|109706.4|109681.4|109706.6|109681.6|109702.3|109677.3|14
1730800510000|2024-11-05 09:55:10|109705.7|109680.7|109707.5|109682.5|109707.5|109682.5|109705.7|109680.7|6
1730800520000|2024-11-05 09:55:20|109707.4|109682.4|109711.5|109686.5|109711.5|109686.5|109706.4|109681.4|15
1730800530000|2024-11-05 09:55:30|109711.9|109686.9|109712.3|109687.3|109712.3|109687.3|109711.9|109686.9|4
1730800540000|2024-11-05 09:55:40|109712|109687|109708.2|109683.2|109712|109687|109708.2|109683.2|19
1730800550000|2024-11-05 09:55:50|109708|109683|109702.2|109677.2|109708.1|109683.1|109702.2|109677.2|15
1730800560000|2024-11-05 09:56:00|109702.5|109677.5|109701.8|109676.8|109703.2|109678.2|109701.8|109676.8|9
1730800570000|2024-11-05 09:56:10|109701.4|109676.4|109698.7|109673.7|109701.4|109676.4|109698.7|109673.7|5
1730800580000|2024-11-05 09:56:20|109698.9|109673.9|109701.3|109676.3|109701.3|109676.3|109697.7|109672.7|11
1730800590000|2024-11-05 09:56:30|109701.4|109676.4|109701.8|109676.8|109701.8|109676.8|109701.4|109676.4|3
1730800600000|2024-11-05 09:56:40|109702.4|109677.4|109694.3|109669.3|109702.9|109677.9|109694.3|109669.3|11
1730800610000|2024-11-05 09:56:50|109694.2|109669.2|109691.8|109666.8|109695|109670|109686.6|109661.6|18
1730800620000|2024-11-05 09:57:00|109691.2|109666.2|109694.9|109669.9|109695|109670|109691.2|109666.2|11
1730800630000|2024-11-05 09:57:10|109695|109670|109687|109662|109695|109670|109687|109662|12
1730800640000|2024-11-05 09:57:20|109687.4|109662.4|109684.8|109659.8|109688.7|109663.7|109682.2|109657.2|18
1730800650000|2024-11-05 09:57:30|109684.5|109659.5|109684.8|109659.8|109684.8|109659.8|109684.5|109659.5|4
1730800660000|2024-11-05 09:57:40|109684.6|109659.6|109691.7|109666.7|109691.8|109666.8|109682.7|109657.7|21
1730800670000|2024-11-05 09:57:50|109691.6|109666.6|109692|109667|109692|109667|109691.6|109666.6|5
1730800680000|2024-11-05 09:58:00|109691.9|109666.9|109692.1|109667.1|109692.2|109667.2|109690.6|109665.6|8
1730800690000|2024-11-05 09:58:10|109692|109667|109692|109667|109693|109668|109691.5|109666.5|7
1730800700000|2024-11-05 09:58:20|109690|109665|109695.5|109670.5|109696.4|109671.4|109689.3|109664.3|22
1730800710000|2024-11-05 09:58:30|109694.9|109669.9|109695.7|109670.7|109696.6|109671.6|109694.6|109669.6|16
1730800720000|2024-11-05 09:58:40|109695.8|109670.8|109694.5|109669.5|109696.9|109671.9|109694.5|109669.5|9
1730800730000|2024-11-05 09:58:50|109695|109670|109695.5|109670.5|109695.5|109670.5|109694.4|109669.4|5
1730800740000|2024-11-05 09:59:00|109694.8|109669.8|109695.5|109670.5|109695.9|109670.9|109694.1|109669.1|14
1730800750000|2024-11-05 09:59:10|109695.2|109670.2|109695.3|109670.3|109695.3|109670.3|109694.6|109669.6|8
1730800760000|2024-11-05 09:59:20|109695.9|109670.9|109690.8|109665.8|109696.8|109671.8|109690.8|109665.8|16
1730800770000|2024-11-05 09:59:30|109689.4|109664.4|109689|109664|109690.6|109665.6|109687.1|109662.1|23
1730800780000|2024-11-05 09:59:40|109689.3|109664.3|109692.1|109667.1|109692.6|109667.6|109686|109661|19
1730800790000|2024-11-05 09:59:50|109691.8|109666.8|109689.9|109664.9|109691.8|109666.8|109689.8|109664.8|15
1730800800000|2024-11-05 10:00:00|109690.5|109665.5|109683.2|109658.2|109690.5|109665.5|109683|109658|27
1730800810000|2024-11-05 10:00:10|109684.1|109659.1|109690|109665|109694|109669|109683.7|109658.7|21
1730800820000|2024-11-05 10:00:20|109689.4|109664.4|109684.8|109659.8|109689.4|109664.4|109683.1|109658.1|15
1730800830000|2024-11-05 10:00:30|109685.1|109660.1|109677|109652|109686.5|109661.5|109677|109652|18
1730800840000|2024-11-05 10:00:40|109676.7|109651.7|109676.4|109651.4|109676.7|109651.7|109674.4|109649.4|19
1730800850000|2024-11-05 10:00:50|109676.2|109651.2|109674.4|109649.4|109676.2|109651.2|109672.9|109647.9|8
1730800860000|2024-11-05 10:01:00|109674.7|109649.7|109675.4|109650.4|109675.6|109650.6|109672.4|109647.4|14
1730800870000|2024-11-05 10:01:10|109674.5|109649.5|109670.3|109645.3|109674.5|109649.5|109668.6|109643.6|12
1730800880000|2024-11-05 10:01:20|109671.1|109646.1|109671.1|109646.1|109671.4|109646.4|109671.1|109646.1|3
1730800890000|2024-11-05 10:01:30|109671.7|109646.7|109673.7|109648.7|109673.7|109648.7|109671.7|109646.7|7
1730800900000|2024-11-05 10:01:40|109673.6|109648.6|109674.5|109649.5|109674.6|109649.6|109673.6|109648.6|5
1730800910000|2024-11-05 10:01:50|109674.7|109649.7|109675.3|109650.3|109675.4|109650.4|109674.7|109649.7|3
1730800920000|2024-11-05 10:02:00|109673.5|109648.5|109673.7|109648.7|109673.7|109648.7|109673.4|109648.4|5
1730800930000|2024-11-05 10:02:10|109673.4|109648.4|109670.2|109645.2|109673.4|109648.4|109670.2|109645.2|8
1730800940000|2024-11-05 10:02:20|109670.3|109645.3|109674|109649|109674|109649|109670.3|109645.3|8
1730800950000|2024-11-05 10:02:30|109673.7|109648.7|109673.8|109648.8|109673.9|109648.9|109673.7|109648.7|3
1730800960000|2024-11-05 10:02:40|109673.1|109648.1|109672.2|109647.2|109673.1|109648.1|109671.6|109646.6|9
1730800970000|2024-11-05 10:02:50|109672.3|109647.3|109669.5|109644.5|109672.4|109647.4|109668.9|109643.9|9
1730800980000|2024-11-05 10:03:00|109669.4|109644.4|109673.5|109648.5|109673.5|109648.5|109669.4|109644.4|14
1730800990000|2024-11-05 10:03:10|109673.4|109648.4|109673.8|109648.8|109673.8|109648.8|109673.4|109648.4|4
1730801000000|2024-11-05 10:03:20|109674.7|109649.7|109677.3|109652.3|109680.3|109655.3|109674.7|109649.7|14
1730801010000|2024-11-05 10:03:30|109677.4|109652.4|109686.5|109661.5|109686.5|109661.5|109677.4|109652.4|13
1730801020000|2024-11-05 10:03:40|109686.8|109661.8|109675.4|109650.4|109687.4|109662.4|109673.9|109648.9|26
1730801030000|2024-11-05 10:03:50|109675|109650|109680.7|109655.7|109682.6|109657.6|109675|109650|19
1730801040000|2024-11-05 10:04:00|109678.7|109653.7|109678|109653|109679.7|109654.7|109677.9|109652.9|14
1730801050000|2024-11-05 10:04:10|109677.6|109652.6|109677.8|109652.8|109677.8|109652.8|109677.6|109652.6|3
1730801060000|2024-11-05 10:04:20|109678.4|109653.4|109683|109658|109683.2|109658.2|109678.2|109653.2|13
1730801070000|2024-11-05 10:04:30|109684|109659|109680|109655|109687.8|109662.8|109679.5|109654.5|30
1730801080000|2024-11-05 10:04:40|109679.4|109654.4|109681|109656|109681.6|109656.6|109679.2|109654.2|14
1730801090000|2024-11-05 10:04:50|109680.2|109655.2|109680.4|109655.4|109681.1|109656.1|109679.2|109654.2|18
1730801100000|2024-11-05 10:05:00|109679.8|109654.8|109687.5|109662.5|109687.5|109662.5|109678|109653|20
1730801110000|2024-11-05 10:05:10|109694.6|109669.6|109714.5|109689.5|109714.5|109689.5|109694.6|109669.6|28
1730801120000|2024-11-05 10:05:20|109715.1|109690.1|109715.6|109690.6|109717.5|109692.5|109715.1|109690.1|18
1730801130000|2024-11-05 10:05:30|109715.5|109690.5|109708.1|109683.1|109715.5|109690.5|109707.8|109682.8|14
1730801140000|2024-11-05 10:05:40|109707.5|109682.5|109686.3|109661.3|109707.5|109682.5|109686.3|109661.3|35
1730801150000|2024-11-05 10:05:50|109686.2|109661.2|109686.2|109661.2|109686.3|109661.3|109686.1|109661.1|4
1730801160000|2024-11-05 10:06:00|109685.9|109660.9|109681.4|109656.4|109685.9|109660.9|109681.1|109656.1|15
1730801170000|2024-11-05 10:06:10|109681.2|109656.2|109682|109657|109682|109657|109679|109654|22
1730801180000|2024-11-05 10:06:20|109682.3|109657.3|109676.5|109651.5|109684.3|109659.3|109675.1|109650.1|23
1730801190000|2024-11-05 10:06:30|109675.8|109650.8|109681.3|109656.3|109681.8|109656.8|109675.8|109650.8|19
1730801200000|2024-11-05 10:06:40|109681.2|109656.2|109682.7|109657.7|109683.5|109658.5|109681.2|109656.2|21
1730801210000|2024-11-05 10:06:50|109682.6|109657.6|109682.3|109657.3|109688|109663|109682.2|109657.2|16
1730801220000|2024-11-05 10:07:00|109680|109655|109677.3|109652.3|109680.5|109655.5|109677.1|109652.1|23
1730801230000|2024-11-05 10:07:10|109678.1|109653.1|109669.7|109644.7|109678.8|109653.8|109669.6|109644.6|12
1730801240000|2024-11-05 10:07:20|109670.3|109645.3|109668.9|109643.9|109671.7|109646.7|109666.9|109641.9|17
1730801250000|2024-11-05 10:07:30|109669|109644|109668.5|109643.5|109669.9|109644.9|109668.3|109643.3|14
1730801260000|2024-11-05 10:07:40|109667.9|109642.9|109658.1|109633.1|109667.9|109642.9|109658.1|109633.1|17
1730801270000|2024-11-05 10:07:50|109657.1|109632.1|109657.7|109632.7|109657.7|109632.7|109653.9|109628.9|19
1730801280000|2024-11-05 10:08:00|109657.2|109632.2|109658.6|109633.6|109660.2|109635.2|109657.2|109632.2|11
1730801290000|2024-11-05 10:08:10|109658.3|109633.3|109657.8|109632.8|109659.6|109634.6|109657.6|109632.6|12
1730801300000|2024-11-05 10:08:20|109657.9|109632.9|109658.3|109633.3|109658.3|109633.3|109656.4|109631.4|14
1730801310000|2024-11-05 10:08:30|109658|109633|109652.6|109627.6|109658.5|109633.5|109651.9|109626.9|7
1730801320000|2024-11-05 10:08:40|109651.7|109626.7|109637.9|109612.9|109651.7|109626.7|109637.8|109612.8|16
1730801330000|2024-11-05 10:08:50|109637.8|109612.8|109633.9|109608.9|109639.4|109614.4|109633.9|109608.9|11
1730801340000|2024-11-05 10:09:00|109634.3|109609.3|109633|109608|109634.7|109609.7|109633|109608|8
1730801350000|2024-11-05 10:09:10|109632.3|109607.3|109633.9|109608.9|109633.9|109608.9|109632.3|109607.3|6
1730801360000|2024-11-05 10:09:20|109634|109609|109635.1|109610.1|109635.9|109610.9|109634|109609|9
1730801370000|2024-11-05 10:09:30|109635.2|109610.2|109640.3|109615.3|109640.5|109615.5|109633.8|109608.8|17
1730801380000|2024-11-05 10:09:40|109640.2|109615.2|109645.4|109620.4|109646.7|109621.7|109639.6|109614.6|14
1730801390000|2024-11-05 10:09:50|109645.5|109620.5|109646.7|109621.7|109646.7|109621.7|109645.3|109620.3|15
1730801400000|2024-11-05 10:10:00|109647.1|109622.1|109645.5|109620.5|109648.2|109623.2|109645.1|109620.1|18
1730801410000|2024-11-05 10:10:10|109647|109622|109646.8|109621.8|109647.2|109622.2|109646.7|109621.7|7
1730801420000|2024-11-05 10:10:20|109646.7|109621.7|109646|109621|109646.7|109621.7|109645.6|109620.6|11
1730801430000|2024-11-05 10:10:30|109645.4|109620.4|109644.8|109619.8|109645.4|109620.4|109644.4|109619.4|6
1730801440000|2024-11-05 10:10:40|109645.1|109620.1|109645.6|109620.6|109648.9|109623.9|109644.3|109619.3|17
1730801450000|2024-11-05 10:10:50|109645.9|109620.9|109646.4|109621.4|109648.8|109623.8|109645.9|109620.9|11
1730801460000|2024-11-05 10:11:00|109646.5|109621.5|109646|109621|109646.7|109621.7|109645.9|109620.9|6
1730801470000|2024-11-05 10:11:10|109645.9|109620.9|109646.6|109621.6|109646.6|109621.6|109643.8|109618.8|14
1730801480000|2024-11-05 10:11:20|109646.7|109621.7|109647.7|109622.7|109649.7|109624.7|109646.7|109621.7|14
1730801490000|2024-11-05 10:11:30|109647.6|109622.6|109647.4|109622.4|109647.6|109622.6|109646.1|109621.1|8
1730801500000|2024-11-05 10:11:40|109646.7|109621.7|109652|109627|109652.7|109627.7|109646.7|109621.7|9
1730801510000|2024-11-05 10:11:50|109651.9|109626.9|109654.9|109629.9|109657.2|109632.2|109651.9|109626.9|16
1730801520000|2024-11-05 10:12:00|109654.7|109629.7|109657.9|109632.9|109658.6|109633.6|109653.1|109628.1|16
1730801530000|2024-11-05 10:12:10|109657.4|109632.4|109668.4|109643.4|109673.3|109648.3|109657.4|109632.4|18
1730801540000|2024-11-05 10:12:20|109668.3|109643.3|109664.3|109639.3|109668.3|109643.3|109664.3|109639.3|14
1730801550000|2024-11-05 10:12:30|109664|109639|109663.6|109638.6|109664|109639|109662.5|109637.5|17
1730801560000|2024-11-05 10:12:40|109663.1|109638.1|109666.4|109641.4|109666.8|109641.8|109663.1|109638.1|9
1730801570000|2024-11-05 10:12:50|109665.2|109640.2|109664.8|109639.8|109665.2|109640.2|109664.6|109639.6|3
1730801580000|2024-11-05 10:13:00|109664.4|109639.4|109674.7|109649.7|109677.5|109652.5|109663.7|109638.7|16
1730801590000|2024-11-05 10:13:10|109674.3|109649.3|109670.6|109645.6|109676.6|109651.6|109670|109645|20
1730801600000|2024-11-05 10:13:20|109671.1|109646.1|109671.6|109646.6|109672.4|109647.4|109670.7|109645.7|18
1730801610000|2024-11-05 10:13:30|109671.3|109646.3|109666.3|109641.3|109672.5|109647.5|109660.8|109635.8|25
1730801620000|2024-11-05 10:13:40|109665.9|109640.9|109671.9|109646.9|109671.9|109646.9|109665.2|109640.2|25
1730801630000|2024-11-05 10:13:50|109672.2|109647.2|109673|109648|109673.8|109648.8|109672.2|109647.2|9
1730801640000|2024-11-05 10:14:00|109672.6|109647.6|109668.5|109643.5|109673.4|109648.4|109668.5|109643.5|15
1730801650000|2024-11-05 10:14:10|109668.1|109643.1|109658.4|109633.4|109668.1|109643.1|109657.7|109632.7|14
1730801660000|2024-11-05 10:14:20|109657.7|109632.7|109662|109637|109662.4|109637.4|109657.2|109632.2|16
1730801670000|2024-11-05 10:14:30|109662.4|109637.4|109660.8|109635.8|109662.5|109637.5|109660.5|109635.5|13
1730801680000|2024-11-05 10:14:40|109660.7|109635.7|109651.4|109626.4|109660.7|109635.7|109651|109626|16
1730801690000|2024-11-05 10:14:50|109651.7|109626.7|109648|109623|109651.7|109626.7|109647.6|109622.6|11
1730801700000|2024-11-05 10:15:00|109647.8|109622.8|109660|109635|109660|109635|109646.7|109621.7|22
1730801710000|2024-11-05 10:15:10|109659.9|109634.9|109661.3|109636.3|109661.3|109636.3|109659.5|109634.5|13
1730801720000|2024-11-05 10:15:20|109661.7|109636.7|109666.4|109641.4|109666.4|109641.4|109661.7|109636.7|8
1730801730000|2024-11-05 10:15:30|109666.1|109641.1|109667.5|109642.5|109667.8|109642.8|109665.1|109640.1|12
1730801740000|2024-11-05 10:15:40|109668.4|109643.4|109671.8|109646.8|109673.8|109648.8|109668.3|109643.3|23
1730801750000|2024-11-05 10:15:50|109672.7|109647.7|109679.2|109654.2|109680.2|109655.2|109672.1|109647.1|32
1730801760000|2024-11-05 10:16:00|109678.1|109653.1|109681.6|109656.6|109681.7|109656.7|109675.6|109650.6|16
1730801770000|2024-11-05 10:16:10|109681.1|109656.1|109681.6|109656.6|109681.8|109656.8|109681.1|109656.1|7
1730801780000|2024-11-05 10:16:20|109681.1|109656.1|109678.5|109653.5|109681.1|109656.1|109677.3|109652.3|14
1730801790000|2024-11-05 10:16:30|109678.9|109653.9|109670|109645|109679.1|109654.1|109670|109645|29
1730801800000|2024-11-05 10:16:40|109670.7|109645.7|109673.7|109648.7|109674.1|109649.1|109670.2|109645.2|11
1730801810000|2024-11-05 10:16:50|109672.9|109647.9|109672.6|109647.6|109674.8|109649.8|109672.2|109647.2|15
1730801820000|2024-11-05 10:17:00|109672.7|109647.7|109672.1|109647.1|109673.1|109648.1|109671.8|109646.8|16
1730801830000|2024-11-05 10:17:10|109672.4|109647.4|109668.8|109643.8|109673.1|109648.1|109668.8|109643.8|18
1730801840000|2024-11-05 10:17:20|109668.6|109643.6|109670.4|109645.4|109670.4|109645.4|109668|109643|10
1730801850000|2024-11-05 10:17:30|109670.5|109645.5|109669.9|109644.9|109670.9|109645.9|109669.9|109644.9|10
1730801860000|2024-11-05 10:17:40|109670|109645|109671.9|109646.9|109671.9|109646.9|109669.6|109644.6|10
1730801870000|2024-11-05 10:17:50|109671.2|109646.2|109669.5|109644.5|109671.9|109646.9|109669.4|109644.4|17
1730801880000|2024-11-05 10:18:00|109669.4|109644.4|109672.5|109647.5|109672.8|109647.8|109669.4|109644.4|9
1730801890000|2024-11-05 10:18:10|109672.7|109647.7|109683.1|109658.1|109691|109666|109672.7|109647.7|24
1730801900000|2024-11-05 10:18:20|109681.6|109656.6|109683.2|109658.2|109683.8|109658.8|109680|109655|20
1730801910000|2024-11-05 10:18:30|109683.8|109658.8|109684|109659|109684|109659|109683|109658|4
1730801920000|2024-11-05 10:18:40|109683.4|109658.4|109675.6|109650.6|109683.4|109658.4|109675.1|109650.1|26
1730801930000|2024-11-05 10:18:50|109675.5|109650.5|109678.5|109653.5|109678.5|109653.5|109673.8|109648.8|11
1730801940000|2024-11-05 10:19:00|109679.5|109654.5|109683.3|109658.3|109683.7|109658.7|109679.1|109654.1|16
1730801950000|2024-11-05 10:19:10|109682.9|109657.9|109682.5|109657.5|109683.7|109658.7|109681.5|109656.5|15
1730801960000|2024-11-05 10:19:20|109682.2|109657.2|109681|109656|109683.1|109658.1|109680.2|109655.2|13
1730801970000|2024-11-05 10:19:30|109680.3|109655.3|109678.9|109653.9|109681.1|109656.1|109678.9|109653.9|12
1730801980000|2024-11-05 10:19:40|109678.6|109653.6|109679.7|109654.7|109679.7|109654.7|109676.4|109651.4|14
1730801990000|2024-11-05 10:19:50|109679.8|109654.8|109679.5|109654.5|109683|109658|109679.5|109654.5|16
1730802000000|2024-11-05 10:20:00|109679.8|109654.8|109684.3|109659.3|109686.9|109661.9|109679.8|109654.8|15
1730802010000|2024-11-05 10:20:10|109684.5|109659.5|109685.3|109660.3|109685.3|109660.3|109684.3|109659.3|14
1730802020000|2024-11-05 10:20:20|109685.4|109660.4|109683.4|109658.4|109685.4|109660.4|109683.4|109658.4|7
1730802030000|2024-11-05 10:20:30|109682.7|109657.7|109682.8|109657.8|109683.2|109658.2|109681.8|109656.8|17
1730802040000|2024-11-05 10:20:40|109682.6|109657.6|109683.5|109658.5|109684.6|109659.6|109681.9|109656.9|14
1730802050000|2024-11-05 10:20:50|109683.7|109658.7|109681.4|109656.4|109683.7|109658.7|109681.4|109656.4|8
1730802060000|2024-11-05 10:21:00|109681.3|109656.3|109677.2|109652.2|109682|109657|109677.2|109652.2|14
1730802070000|2024-11-05 10:21:10|109677.9|109652.9|109669.8|109644.8|109677.9|109652.9|109668.5|109643.5|18
1730802080000|2024-11-05 10:21:20|109670.2|109645.2|109670.3|109645.3|109670.7|109645.7|109670|109645|9
1730802090000|2024-11-05 10:21:30|109670.4|109645.4|109673.3|109648.3|109673.6|109648.6|109669.7|109644.7|17
1730802100000|2024-11-05 10:21:40|109673.5|109648.5|109672.3|109647.3|109674.3|109649.3|109672.2|109647.2|11
1730802110000|2024-11-05 10:21:50|109672.5|109647.5|109669.1|109644.1|109672.5|109647.5|109668.8|109643.8|16
1730802120000|2024-11-05 10:22:00|109669|109644|109667.6|109642.6|109669|109644|109667.6|109642.6|5
1730802130000|2024-11-05 10:22:10|109666.9|109641.9|109662.4|109637.4|109666.9|109641.9|109662.4|109637.4|10
1730802140000|2024-11-05 10:22:20|109662|109637|109661|109636|109663.5|109638.5|109660.6|109635.6|11
1730802150000|2024-11-05 10:22:30|109660.7|109635.7|109660|109635|109660.7|109635.7|109659.2|109634.2|8
1730802160000|2024-11-05 10:22:40|109660.1|109635.1|109660.5|109635.5|109661.4|109636.4|109659.1|109634.1|9
1730802170000|2024-11-05 10:22:50|109660.7|109635.7|109668.5|109643.5|109668.5|109643.5|109660.5|109635.5|18
1730802180000|2024-11-05 10:23:00|109668.7|109643.7|109667.1|109642.1|109668.7|109643.7|109665.4|109640.4|17
1730802190000|2024-11-05 10:23:10|109667|109642|109668.3|109643.3|109668.8|109643.8|109667|109642|10
1730802200000|2024-11-05 10:23:20|109668.2|109643.2|109667.2|109642.2|109668.8|109643.8|109667.2|109642.2|15
1730802210000|2024-11-05 10:23:30|109666.9|109641.9|109664.5|109639.5|109666.9|109641.9|109664.5|109639.5|11
1730802220000|2024-11-05 10:23:40|109664|109639|109661.5|109636.5|109664|109639|109659.4|109634.4|15
1730802230000|2024-11-05 10:23:50|109661.6|109636.6|109663.4|109638.4|109663.6|109638.6|109661.6|109636.6|10
1730802240000|2024-11-05 10:24:00|109662.9|109637.9|109662.2|109637.2|109663.3|109638.3|109661.8|109636.8|9
1730802250000|2024-11-05 10:24:10|109662.3|109637.3|109667.7|109642.7|109670.6|109645.6|109661.7|109636.7|14
1730802260000|2024-11-05 10:24:20|109667.1|109642.1|109668.1|109643.1|109668.1|109643.1|109666.6|109641.6|10
1730802270000|2024-11-05 10:24:30|109668.4|109643.4|109665.2|109640.2|109669|109644|109664.8|109639.8|13
1730802280000|2024-11-05 10:24:40|109666|109641|109665.1|109640.1|109666|109641|109665.1|109640.1|2
1730802290000|2024-11-05 10:24:50|109665.3|109640.3|109660.9|109635.9|109665.8|109640.8|109660.9|109635.9|11
1730802300000|2024-11-05 10:25:00|109661.7|109636.7|109666.2|109641.2|109666.8|109641.8|109654.7|109629.7|20
1730802310000|2024-11-05 10:25:10|109666.7|109641.7|109672.4|109647.4|109673.1|109648.1|109666.7|109641.7|26
1730802320000|2024-11-05 10:25:20|109671.7|109646.7|109671.6|109646.6|109671.7|109646.7|109670.7|109645.7|11
1730802330000|2024-11-05 10:25:30|109671.1|109646.1|109672.7|109647.7|109673.9|109648.9|109671.1|109646.1|12
1730802340000|2024-11-05 10:25:40|109673.3|109648.3|109674.9|109649.9|109677.7|109652.7|109673.3|109648.3|16
1730802350000|2024-11-05 10:25:50|109675.1|109650.1|109673.8|109648.8|109675.1|109650.1|109672.2|109647.2|12
1730802360000|2024-11-05 10:26:00|109675.3|109650.3|109674.6|109649.6|109675.3|109650.3|109673.9|109648.9|6
1730802370000|2024-11-05 10:26:10|109674.9|109649.9|109672.5|109647.5|109674.9|109649.9|109672.5|109647.5|6
1730802380000|2024-11-05 10:26:20|109672.6|109647.6|109672.6|109647.6|109673|109648|109672.5|109647.5|5
1730802390000|2024-11-05 10:26:30|109672.7|109647.7|109670.1|109645.1|109672.8|109647.8|109669.7|109644.7|9
1730802400000|2024-11-05 10:26:40|109670.4|109645.4|109671.5|109646.5|109671.5|109646.5|109669.7|109644.7|11
1730802410000|2024-11-05 10:26:50|109672|109647|109671.8|109646.8|109672.2|109647.2|109671.5|109646.5|11
1730802420000|2024-11-05 10:27:00|109671.7|109646.7|109670.2|109645.2|109671.7|109646.7|109669.8|109644.8|12
1730802430000|2024-11-05 10:27:10|109670.5|109645.5|109671.2|109646.2|109671.3|109646.3|109670.5|109645.5|5
1730802440000|2024-11-05 10:27:20|109671.3|109646.3|109663.3|109638.3|109671.3|109646.3|109661.8|109636.8|16
1730802450000|2024-11-05 10:27:30|109665.9|109640.9|109666.1|109641.1|109666.1|109641.1|109665.8|109640.8|4
1730802460000|2024-11-05 10:27:40|109665.6|109640.6|109665.9|109640.9|109665.9|109640.9|109665.6|109640.6|2
1730802470000|2024-11-05 10:27:50|109666.1|109641.1|109665.1|109640.1|109666.4|109641.4|109665|109640|13
1730802480000|2024-11-05 10:28:00|109665.2|109640.2|109666.9|109641.9|109666.9|109641.9|109664.9|109639.9|8
1730802490000|2024-11-05 10:28:10|109666.8|109641.8|109667.7|109642.7|109667.8|109642.8|109666.1|109641.1|11
1730802500000|2024-11-05 10:28:20|109668.1|109643.1|109671.8|109646.8|109671.8|109646.8|109666.2|109641.2|13
1730802510000|2024-11-05 10:28:30|109671.6|109646.6|109673.6|109648.6|109673.6|109648.6|109671.6|109646.6|6
1730802520000|2024-11-05 10:28:40|109673.1|109648.1|109673.5|109648.5|109673.5|109648.5|109672.6|109647.6|8
1730802530000|2024-11-05 10:28:50|109673.6|109648.6|109673.3|109648.3|109673.7|109648.7|109671.5|109646.5|16
1730802540000|2024-11-05 10:29:00|109672.9|109647.9|109671.8|109646.8|109672.9|109647.9|109671.8|109646.8|5
1730802550000|2024-11-05 10:29:10|109671.6|109646.6|109671.3|109646.3|109671.7|109646.7|109671.3|109646.3|5
1730802560000|2024-11-05 10:29:20|109671.2|109646.2|109672.1|109647.1|109672.1|109647.1|109670.8|109645.8|9
1730802570000|2024-11-05 10:29:30|109672.2|109647.2|109669.4|109644.4|109672.2|109647.2|109669.4|109644.4|10
1730802580000|2024-11-05 10:29:40|109668.7|109643.7|109666.7|109641.7|109668.7|109643.7|109666.7|109641.7|5
1730802590000|2024-11-05 10:29:50|109666.8|109641.8|109666.6|109641.6|109667.6|109642.6|109665.8|109640.8|8
1730802600000|2024-11-05 10:30:00|109666.2|109641.2|109666.7|109641.7|109667.2|109642.2|109665.6|109640.6|18
1730802610000|2024-11-05 10:30:10|109666.8|109641.8|109668.3|109643.3|109668.3|109643.3|109666.8|109641.8|9
1730802620000|2024-11-05 10:30:20|109667.8|109642.8|109666.1|109641.1|109669|109644|109666.1|109641.1|7
1730802630000|2024-11-05 10:30:30|109666.6|109641.6|109666.4|109641.4|109667.1|109642.1|109666.4|109641.4|7
1730802640000|2024-11-05 10:30:40|109666.3|109641.3|109667|109642|109670.1|109645.1|109666.3|109641.3|11
1730802650000|2024-11-05 10:30:50|109667.9|109642.9|109668.3|109643.3|109668.3|109643.3|109667.9|109642.9|5
1730802660000|2024-11-05 10:31:00|109668.5|109643.5|109668|109643|109669.1|109644.1|109668|109643|10
1730802670000|2024-11-05 10:31:10|109667.9|109642.9|109664.5|109639.5|109667.9|109642.9|109664.1|109639.1|14
1730802680000|2024-11-05 10:31:20|109664.4|109639.4|109663.8|109638.8|109664.9|109639.9|109663.8|109638.8|8
1730802690000|2024-11-05 10:31:30|109663.9|109638.9|109663.9|109638.9|109663.9|109638.9|109663.9|109638.9|1
1730802700000|2024-11-05 10:31:40|109664.3|109639.3|109666.5|109641.5|109666.5|109641.5|109664.3|109639.3|4
1730802710000|2024-11-05 10:31:50|109666.6|109641.6|109666.4|109641.4|109666.7|109641.7|109666.1|109641.1|5
1730802720000|2024-11-05 10:32:00|109666|109641|109666.2|109641.2|109666.6|109641.6|109665.9|109640.9|9
1730802730000|2024-11-05 10:32:10|109665.7|109640.7|109666.5|109641.5|109667.2|109642.2|109663.8|109638.8|8
1730802740000|2024-11-05 10:32:20|109666.3|109641.3|109666.6|109641.6|109666.7|109641.7|109666.3|109641.3|5
1730802750000|2024-11-05 10:32:30|109666.7|109641.7|109666.8|109641.8|109666.9|109641.9|109666.6|109641.6|6
1730802760000|2024-11-05 10:32:40|109667.1|109642.1|109669.1|109644.1|109669.1|109644.1|109667.1|109642.1|7
1730802770000|2024-11-05 10:32:50|109668.9|109643.9|109668.8|109643.8|109668.9|109643.9|109668.5|109643.5|7
1730802780000|2024-11-05 10:33:00|109668.9|109643.9|109670.4|109645.4|109670.8|109645.8|109668.8|109643.8|9
1730802790000|2024-11-05 10:33:10|109671|109646|109671.4|109646.4|109671.4|109646.4|109671|109646|5
1730802800000|2024-11-05 10:33:20|109671.2|109646.2|109676.5|109651.5|109677.6|109652.6|109671.2|109646.2|13
1730802810000|2024-11-05 10:33:30|109677.6|109652.6|109676.9|109651.9|109677.6|109652.6|109676.6|109651.6|16
1730802820000|2024-11-05 10:33:40|109677.3|109652.3|109697.5|109672.5|109698.7|109673.7|109676.5|109651.5|23
1730802830000|2024-11-05 10:33:50|109697.8|109672.8|109700.8|109675.8|109701.6|109676.6|109697.1|109672.1|30
1730802840000|2024-11-05 10:34:00|109701.7|109676.7|109696.4|109671.4|109703.9|109678.9|109696.4|109671.4|13
1730802850000|2024-11-05 10:34:10|109696.3|109671.3|109698.8|109673.8|109700|109675|109695.2|109670.2|15
1730802860000|2024-11-05 10:34:20|109699.1|109674.1|109702.7|109677.7|109702.7|109677.7|109699.1|109674.1|10
1730802870000|2024-11-05 10:34:30|109702.2|109677.2|109697.5|109672.5|109702.2|109677.2|109697.3|109672.3|12
1730802880000|2024-11-05 10:34:40|109697.3|109672.3|109697.6|109672.6|109698.1|109673.1|109697.3|109672.3|12
1730802890000|2024-11-05 10:34:50|109697.7|109672.7|109696.9|109671.9|109697.7|109672.7|109696.8|109671.8|5
1730802900000|2024-11-05 10:35:00|109697.1|109672.1|109692.8|109667.8|109697.1|109672.1|109692.8|109667.8|17
1730802910000|2024-11-05 10:35:10|109692.3|109667.3|109688.7|109663.7|109692.4|109667.4|109686.4|109661.4|22
1730802920000|2024-11-05 10:35:20|109688.8|109663.8|109688.6|109663.6|109689|109664|109686.1|109661.1|21
1730802930000|2024-11-05 10:35:30|109689.7|109664.7|109696.2|109671.2|109696.3|109671.3|109689.7|109664.7|13
1730802940000|2024-11-05 10:35:40|109696.4|109671.4|109696.9|109671.9|109697.2|109672.2|109695.8|109670.8|11
1730802950000|2024-11-05 10:35:50|109696.5|109671.5|109696.3|109671.3|109697.2|109672.2|109694.5|109669.5|13
1730802960000|2024-11-05 10:36:00|109696.5|109671.5|109698.1|109673.1|109698.1|109673.1|109696.5|109671.5|12
1730802970000|2024-11-05 10:36:10|109698.3|109673.3|109698.5|109673.5|109701.6|109676.6|109698.3|109673.3|15
1730802980000|2024-11-05 10:36:20|109698.6|109673.6|109700.2|109675.2|109700.2|109675.2|109698.1|109673.1|15
1730802990000|2024-11-05 10:36:30|109700.1|109675.1|109698.2|109673.2|109700.3|109675.3|109697.3|109672.3|16
1730803000000|2024-11-05 10:36:40|109698.3|109673.3|109698.1|109673.1|109698.3|109673.3|109697.4|109672.4|10
1730803010000|2024-11-05 10:36:50|109698|109673|109697.4|109672.4|109698.1|109673.1|109697.3|109672.3|9
1730803020000|2024-11-05 10:37:00|109697.5|109672.5|109699.2|109674.2|109699.3|109674.3|109697.1|109672.1|14
1730803030000|2024-11-05 10:37:10|109698.9|109673.9|109698.1|109673.1|109698.9|109673.9|109698.1|109673.1|7
1730803040000|2024-11-05 10:37:20|109698.5|109673.5|109699.9|109674.9|109700.6|109675.6|109698.4|109673.4|11
1730803050000|2024-11-05 10:37:30|109700.1|109675.1|109700.2|109675.2|109700.2|109675.2|109699.8|109674.8|12
1730803060000|2024-11-05 10:37:40|109700.5|109675.5|109700|109675|109702.5|109677.5|109700|109675|9
1730803070000|2024-11-05 10:37:50|109699.8|109674.8|109698|109673|109700.8|109675.8|109698|109673|13
1730803080000|2024-11-05 10:38:00|109698.1|109673.1|109700.3|109675.3|109701.1|109676.1|109697|109672|15
1730803090000|2024-11-05 10:38:10|109700.2|109675.2|109700.1|109675.1|109700.3|109675.3|109700|109675|4
1730803100000|2024-11-05 10:38:20|109699.1|109674.1|109699|109674|109699.9|109674.9|109698.9|109673.9|6
1730803110000|2024-11-05 10:38:30|109699.5|109674.5|109699.2|109674.2|109699.5|109674.5|109698.8|109673.8|8
1730803120000|2024-11-05 10:38:40|109699.3|109674.3|109700.2|109675.2|109700.7|109675.7|109699.1|109674.1|7
1730803130000|2024-11-05 10:38:50|109700.5|109675.5|109700.3|109675.3|109701.1|109676.1|109698.4|109673.4|16
1730803140000|2024-11-05 10:39:00|109700.1|109675.1|109698.7|109673.7|109701.2|109676.2|109698.3|109673.3|20
1730803150000|2024-11-05 10:39:10|109698.9|109673.9|109698.1|109673.1|109699.2|109674.2|109698.1|109673.1|8
1730803160000|2024-11-05 10:39:20|109698.8|109673.8|109698.1|109673.1|109699.2|109674.2|109697.4|109672.4|12
1730803170000|2024-11-05 10:39:30|109698.2|109673.2|109697.3|109672.3|109698.2|109673.2|109696.9|109671.9|10
1730803180000|2024-11-05 10:39:40|109697.4|109672.4|109697.6|109672.6|109697.6|109672.6|109697.3|109672.3|6
1730803190000|2024-11-05 10:39:50|109698.8|109673.8|109697.1|109672.1|109700|109675|109697.1|109672.1|16
1730803200000|2024-11-05 10:40:00|109698.2|109673.2|109701.6|109676.6|109704.7|109679.7|109697.5|109672.5|23
1730803210000|2024-11-05 10:40:10|109701.8|109676.8|109701.5|109676.5|109701.8|109676.8|109701.3|109676.3|6
1730803220000|2024-11-05 10:40:20|109701.3|109676.3|109698|109673|109701.3|109676.3|109695.9|109670.9|9
1730803230000|2024-11-05 10:40:30|109698.3|109673.3|109697.5|109672.5|109698.3|109673.3|109696.4|109671.4|7
1730803240000|2024-11-05 10:40:40|109698.2|109673.2|109700.9|109675.9|109701.6|109676.6|109698.2|109673.2|13
1730803250000|2024-11-05 10:40:50|109703.9|109678.9|109699.2|109674.2|109704.2|109679.2|109699.2|109674.2|19
1730803260000|2024-11-05 10:41:00|109699.6|109674.6|109700.4|109675.4|109701.4|109676.4|109699.6|109674.6|17
1730803270000|2024-11-05 10:41:10|109700.1|109675.1|109701.3|109676.3|109701.3|109676.3|109699.7|109674.7|9
1730803280000|2024-11-05 10:41:20|109701.5|109676.5|109722.2|109697.2|109722.2|109697.2|109701.5|109676.5|16
1730803290000|2024-11-05 10:41:30|109722.1|109697.1|109727.8|109702.8|109728|109703|109720|109695|20
1730803300000|2024-11-05 10:41:40|109728.3|109703.3|109735.3|109710.3|109735.3|109710.3|109728.2|109703.2|12
1730803310000|2024-11-05 10:41:50|109735.6|109710.6|109735.2|109710.2|109736.1|109711.1|109734.2|109709.2|12
1730803320000|2024-11-05 10:42:00|109735.7|109710.7|109727|109702|109735.7|109710.7|109726.6|109701.6|12
1730803330000|2024-11-05 10:42:10|109726.1|109701.1|109721.6|109696.6|109726.1|109701.1|109721.5|109696.5|14
1730803340000|2024-11-05 10:42:20|109721.7|109696.7|109721.2|109696.2|109721.8|109696.8|109721|109696|7
1730803350000|2024-11-05 10:42:30|109721.3|109696.3|109721.6|109696.6|109722.1|109697.1|109721.2|109696.2|9
1730803360000|2024-11-05 10:42:40|109721.1|109696.1|109714.7|109689.7|109721.1|109696.1|109714.1|109689.1|13
1730803370000|2024-11-05 10:42:50|109714.5|109689.5|109714.1|109689.1|109714.8|109689.8|109714|109689|6
1730803380000|2024-11-05 10:43:00|109713.9|109688.9|109711.5|109686.5|109714|109689|109709.9|109684.9|12
1730803390000|2024-11-05 10:43:10|109711.3|109686.3|109713.9|109688.9|109713.9|109688.9|109709.7|109684.7|16
1730803400000|2024-11-05 10:43:20|109714.6|109689.6|109720.4|109695.4|109721.1|109696.1|109714.4|109689.4|14
1730803410000|2024-11-05 10:43:30|109720.7|109695.7|109720.5|109695.5|109723.2|109698.2|109720.5|109695.5|15
1730803420000|2024-11-05 10:43:40|109720.4|109695.4|109714.9|109689.9|109720.4|109695.4|109714.1|109689.1|19
1730803430000|2024-11-05 10:43:50|109715|109690|109713|109688|109715|109690|109713|109688|8
1730803440000|2024-11-05 10:44:00|109713.4|109688.4|109713.9|109688.9|109714.3|109689.3|109712.9|109687.9|14
1730803450000|2024-11-05 10:44:10|109714.1|109689.1|109706.2|109681.2|109714.1|109689.1|109706.2|109681.2|16
1730803460000|2024-11-05 10:44:20|109706.1|109681.1|109708|109683|109708.1|109683.1|109706.1|109681.1|6
1730803470000|2024-11-05 10:44:30|109707.6|109682.6|109708.3|109683.3|109711.7|109686.7|109705.5|109680.5|25
1730803480000|2024-11-05 10:44:40|109708.8|109683.8|109714.9|109689.9|109716.7|109691.7|109708.8|109683.8|17
1730803490000|2024-11-05 10:44:50|109714.7|109689.7|109705.7|109680.7|109714.7|109689.7|109703.3|109678.3|17
1730803500000|2024-11-05 10:45:00|109706.4|109681.4|109701.5|109676.5|109707.5|109682.5|109701|109676|23
1730803510000|2024-11-05 10:45:10|109701.7|109676.7|109701.5|109676.5|109701.8|109676.8|109701.2|109676.2|7
1730803520000|2024-11-05 10:45:20|109701.4|109676.4|109702.2|109677.2|109704.1|109679.1|109700.7|109675.7|12
1730803530000|2024-11-05 10:45:30|109702.5|109677.5|109699|109674|109702.5|109677.5|109698.8|109673.8|19
1730803540000|2024-11-05 10:45:40|109698.3|109673.3|109697|109672|109698.3|109673.3|109697|109672|13
1730803550000|2024-11-05 10:45:50|109697.1|109672.1|109698.4|109673.4|109699|109674|109697.1|109672.1|8
1730803560000|2024-11-05 10:46:00|109699.3|109674.3|109699.1|109674.1|109699.3|109674.3|109697.9|109672.9|23
1730803570000|2024-11-05 10:46:10|109698.9|109673.9|109697.9|109672.9|109698.9|109673.9|109697.9|109672.9|4
1730803580000|2024-11-05 10:46:20|109698.3|109673.3|109698.6|109673.6|109699.5|109674.5|109698.1|109673.1|11
1730803590000|2024-11-05 10:46:30|109698.5|109673.5|109698.5|109673.5|109698.6|109673.6|109698.3|109673.3|6
1730803600000|2024-11-05 10:46:40|109698.7|109673.7|109691|109666|109698.7|109673.7|109690.3|109665.3|14
1730803610000|2024-11-05 10:46:50|109690.9|109665.9|109687.1|109662.1|109690.9|109665.9|109686.6|109661.6|15
1730803620000|2024-11-05 10:47:00|109687.8|109662.8|109691.3|109666.3|109691.3|109666.3|109687.8|109662.8|9
1730803630000|2024-11-05 10:47:10|109690.8|109665.8|109686|109661|109690.9|109665.9|109686|109661|15
1730803640000|2024-11-05 10:47:20|109686.5|109661.5|109676.8|109651.8|109686.5|109661.5|109676|109651|21
1730803650000|2024-11-05 10:47:30|109676.4|109651.4|109676.7|109651.7|109676.7|109651.7|109676.3|109651.3|10
1730803660000|2024-11-05 10:47:40|109676.3|109651.3|109676.8|109651.8|109677|109652|109676.3|109651.3|8
1730803670000|2024-11-05 10:47:50|109676.7|109651.7|109673.6|109648.6|109677.4|109652.4|109673.6|109648.6|11
1730803680000|2024-11-05 10:48:00|109672.6|109647.6|109669.8|109644.8|109673.1|109648.1|109669.8|109644.8|13
1730803690000|2024-11-05 10:48:10|109669.7|109644.7|109669.4|109644.4|109669.7|109644.7|109669.2|109644.2|4
1730803700000|2024-11-05 10:48:20|109669.7|109644.7|109676.3|109651.3|109676.3|109651.3|109669.7|109644.7|9
1730803710000|2024-11-05 10:48:30|109676.6|109651.6|109676.5|109651.5|109676.6|109651.6|109674.8|109649.8|10
1730803720000|2024-11-05 10:48:40|109676.7|109651.7|109676.1|109651.1|109677|109652|109676.1|109651.1|8
1730803730000|2024-11-05 10:48:50|109676|109651|109677.4|109652.4|109677.4|109652.4|109675.4|109650.4|6
1730803740000|2024-11-05 10:49:00|109677.7|109652.7|109672.3|109647.3|109678|109653|109672.2|109647.2|15
1730803750000|2024-11-05 10:49:10|109672.4|109647.4|109675.5|109650.5|109676.3|109651.3|109672.4|109647.4|15
1730803760000|2024-11-05 10:49:20|109675.3|109650.3|109675.4|109650.4|109675.4|109650.4|109675.3|109650.3|4
1730803770000|2024-11-05 10:49:30|109676.1|109651.1|109675.5|109650.5|109677.2|109652.2|109675.5|109650.5|12
1730803780000|2024-11-05 10:49:40|109675.4|109650.4|109675.4|109650.4|109676|109651|109675.4|109650.4|8
1730803790000|2024-11-05 10:49:50|109674.2|109649.2|109675.7|109650.7|109675.7|109650.7|109672.8|109647.8|13
1730803800000|2024-11-05 10:50:00|109676.1|109651.1|109675.7|109650.7|109677.8|109652.8|109675.7|109650.7|11
1730803810000|2024-11-05 10:50:10|109675.2|109650.2|109676.6|109651.6|109676.7|109651.7|109674.9|109649.9|9
1730803820000|2024-11-05 10:50:20|109676.5|109651.5|109679.1|109654.1|109681.1|109656.1|109676.1|109651.1|10
1730803830000|2024-11-05 10:50:30|109680.2|109655.2|109678.9|109653.9|109680.4|109655.4|109678.3|109653.3|11
1730803840000|2024-11-05 10:50:40|109679|109654|109677.8|109652.8|109680.4|109655.4|109677.8|109652.8|13
1730803850000|2024-11-05 10:50:50|109677|109652|109673.4|109648.4|109677.4|109652.4|109672.6|109647.6|19
1730803860000|2024-11-05 10:51:00|109672.7|109647.7|109672.7|109647.7|109672.8|109647.8|109670.6|109645.6|11
1730803870000|2024-11-05 10:51:10|109673.4|109648.4|109668|109643|109673.4|109648.4|109667.6|109642.6|10
1730803880000|2024-11-05 10:51:20|109668.1|109643.1|109664.7|109639.7|109668.1|109643.1|109658.5|109633.5|17
1730803890000|2024-11-05 10:51:30|109665|109640|109667.4|109642.4|109668.6|109643.6|109665|109640|22
1730803900000|2024-11-05 10:51:40|109666.6|109641.6|109665.7|109640.7|109666.8|109641.8|109665.7|109640.7|10
1730803910000|2024-11-05 10:51:50|109666.5|109641.5|109667.9|109642.9|109668.1|109643.1|109666.5|109641.5|7
1730803920000|2024-11-05 10:52:00|109668.6|109643.6|109671.5|109646.5|109671.5|109646.5|109662.3|109637.3|15
1730803930000|2024-11-05 10:52:10|109671.9|109646.9|109669.3|109644.3|109673.9|109648.9|109669.3|109644.3|13
1730803940000|2024-11-05 10:52:20|109668.6|109643.6|109662.3|109637.3|109668.8|109643.8|109662.3|109637.3|14
1730803950000|2024-11-05 10:52:30|109662.9|109637.9|109666.4|109641.4|109666.4|109641.4|109662|109637|13
1730803960000|2024-11-05 10:52:40|109667.2|109642.2|109667.9|109642.9|109667.9|109642.9|109666.7|109641.7|9
1730803970000|2024-11-05 10:52:50|109667.2|109642.2|109673.5|109648.5|109676.1|109651.1|109663.9|109638.9|18
1730803980000|2024-11-05 10:53:00|109672.8|109647.8|109674.4|109649.4|109674.4|109649.4|109672.7|109647.7|10
1730803990000|2024-11-05 10:53:10|109674.3|109649.3|109673.7|109648.7|109674.9|109649.9|109672.6|109647.6|17
1730804000000|2024-11-05 10:53:20|109672.8|109647.8|109671.9|109646.9|109673.5|109648.5|109671.6|109646.6|11
1730804010000|2024-11-05 10:53:30|109671.7|109646.7|109670.2|109645.2|109671.7|109646.7|109670.2|109645.2|5
1730804020000|2024-11-05 10:53:40|109669.6|109644.6|109671.2|109646.2|109672|109647|109669.2|109644.2|23
1730804030000|2024-11-05 10:53:50|109671.8|109646.8|109671.5|109646.5|109672.2|109647.2|109670.8|109645.8|21
1730804040000|2024-11-05 10:54:00|109670.8|109645.8|109677.3|109652.3|109685.2|109660.2|109670.4|109645.4|25
1730804050000|2024-11-05 10:54:10|109676.9|109651.9|109679.5|109654.5|109679.9|109654.9|109676.9|109651.9|12
1730804060000|2024-11-05 10:54:20|109679|109654|109677.9|109652.9|109679|109654|109677.9|109652.9|8
1730804070000|2024-11-05 10:54:30|109677.2|109652.2|109676.2|109651.2|109677.2|109652.2|109676.2|109651.2|5
1730804080000|2024-11-05 10:54:40|109675.6|109650.6|109664.8|109639.8|109675.6|109650.6|109664.8|109639.8|20
1730804090000|2024-11-05 10:54:50|109663.7|109638.7|109662.5|109637.5|109663.7|109638.7|109662.5|109637.5|9
1730804100000|2024-11-05 10:55:00|109662.4|109637.4|109657.2|109632.2|109662.6|109637.6|109652.5|109627.5|17
1730804110000|2024-11-05 10:55:10|109656.8|109631.8|109666.7|109641.7|109667|109642|109654.7|109629.7|26
1730804120000|2024-11-05 10:55:20|109667|109642|109675.7|109650.7|109676.5|109651.5|109666.7|109641.7|60
1730804130000|2024-11-05 10:55:30|109676.5|109651.5|109670.8|109645.8|109676.5|109651.5|109665.7|109640.7|31
1730804140000|2024-11-05 10:55:40|109671.8|109646.8|109679.1|109654.1|109680|109655|109671.3|109646.3|23
1730804150000|2024-11-05 10:55:50|109678.5|109653.5|109679.4|109654.4|109681.4|109656.4|109678.1|109653.1|55
1730804160000|2024-11-05 10:56:00|109679.6|109654.6|109682.7|109657.7|109683.3|109658.3|109673.5|109648.5|31
1730804170000|2024-11-05 10:56:10|109683.4|109658.4|109675.3|109650.3|109683.4|109658.4|109674.2|109649.2|15
1730804180000|2024-11-05 10:56:20|109675.2|109650.2|109656.2|109631.2|109675.2|109650.2|109656.2|109631.2|28
1730804190000|2024-11-05 10:56:30|109655.7|109630.7|109638.3|109613.3|109655.7|109630.7|109633.7|109608.7|30
1730804200000|2024-11-05 10:56:40|109638.5|109613.5|109636.6|109611.6|109644.5|109619.5|109636.6|109611.6|24
1730804210000|2024-11-05 10:56:50|109636.2|109611.2|109630.9|109605.9|109637.3|109612.3|109627.7|109602.7|20
1730804220000|2024-11-05 10:57:00|109630.6|109605.6|109637.2|109612.2|109638.6|109613.6|109628.1|109603.1|15
1730804230000|2024-11-05 10:57:10|109636.4|109611.4|109635.2|109610.2|109636.4|109611.4|109631.6|109606.6|6
1730804240000|2024-11-05 10:57:20|109635.4|109610.4|109631.2|109606.2|109636.4|109611.4|109630.2|109605.2|12
1730804250000|2024-11-05 10:57:30|109635.5|109610.5|109629.7|109604.7|109635.9|109610.9|109628|109603|13
1730804260000|2024-11-05 10:57:40|109629.1|109604.1|109631.3|109606.3|109631.3|109606.3|109625.2|109600.2|15
1730804270000|2024-11-05 10:57:50|109630.1|109605.1|109630.2|109605.2|109630.2|109605.2|109629.7|109604.7|6
1730804280000|2024-11-05 10:58:00|109630.5|109605.5|109642.6|109617.6|109642.6|109617.6|109630.4|109605.4|28
1730804290000|2024-11-05 10:58:10|109642.9|109617.9|109645.3|109620.3|109649.9|109624.9|109642.9|109617.9|33
1730804300000|2024-11-05 10:58:20|109644.8|109619.8|109630.6|109605.6|109644.8|109619.8|109630.6|109605.6|22
1730804310000|2024-11-05 10:58:30|109631.5|109606.5|109631|109606|109637.3|109612.3|109631|109606|26
1730804320000|2024-11-05 10:58:40|109632.2|109607.2|109627|109602|109632.2|109607.2|109627|109602|12
1730804330000|2024-11-05 10:58:50|109628.4|109603.4|109627|109602|109628.4|109603.4|109627|109602|7
1730804340000|2024-11-05 10:59:00|109627.4|109602.4|109627.2|109602.2|109628.8|109603.8|109627.2|109602.2|9
1730804350000|2024-11-05 10:59:10|109627.1|109602.1|109633.8|109608.8|109633.8|109608.8|109626.7|109601.7|12
1730804360000|2024-11-05 10:59:20|109634.4|109609.4|109635.3|109610.3|109635.3|109610.3|109633.1|109608.1|15
1730804370000|2024-11-05 10:59:30|109634.9|109609.9|109629.8|109604.8|109636.4|109611.4|109628.4|109603.4|18
1730804380000|2024-11-05 10:59:40|109629.9|109604.9|109627.4|109602.4|109629.9|109604.9|109627.4|109602.4|10
1730804390000|2024-11-05 10:59:50|109627.2|109602.2|109626.8|109601.8|109628.6|109603.6|109626.8|109601.8|13
1730804400000|2024-11-05 11:00:00|109626.6|109601.6|109642.3|109617.3|109647.6|109622.6|109621.5|109596.5|27
1730804410000|2024-11-05 11:00:10|109642.1|109617.1|109643.1|109618.1|109643.4|109618.4|109640.1|109615.1|13
1730804420000|2024-11-05 11:00:20|109643.2|109618.2|109643.7|109618.7|109644.4|109619.4|109643.2|109618.2|10
1730804430000|2024-11-05 11:00:30|109643.6|109618.6|109644.7|109619.7|109645.6|109620.6|109643.2|109618.2|11
1730804440000|2024-11-05 11:00:40|109644.6|109619.6|109643.5|109618.5|109644.6|109619.6|109642.4|109617.4|11
1730804450000|2024-11-05 11:00:50|109642.1|109617.1|109644.1|109619.1|109644.1|109619.1|109640.2|109615.2|15
1730804460000|2024-11-05 11:01:00|109643.6|109618.6|109646.1|109621.1|109646.1|109621.1|109641|109616|19
1730804470000|2024-11-05 11:01:10|109646.2|109621.2|109645|109620|109646.7|109621.7|109645|109620|7
1730804480000|2024-11-05 11:01:20|109644.9|109619.9|109641.3|109616.3|109645.7|109620.7|109641.2|109616.2|9
1730804490000|2024-11-05 11:01:30|109641.5|109616.5|109639.3|109614.3|109641.6|109616.6|109639.3|109614.3|9
1730804500000|2024-11-05 11:01:40|109639|109614|109630.3|109605.3|109639|109614|109630.2|109605.2|11
1730804510000|2024-11-05 11:01:50|109630.6|109605.6|109635.8|109610.8|109637.6|109612.6|109630.6|109605.6|11
1730804520000|2024-11-05 11:02:00|109635.7|109610.7|109639.7|109614.7|109639.7|109614.7|109634.3|109609.3|10
1730804530000|2024-11-05 11:02:10|109639.4|109614.4|109638.9|109613.9|109639.5|109614.5|109638.8|109613.8|6
1730804540000|2024-11-05 11:02:20|109638.7|109613.7|109632.9|109607.9|109639.1|109614.1|109632.1|109607.1|13
1730804550000|2024-11-05 11:02:30|109633|109608|109623.9|109598.9|109633|109608|109621.7|109596.7|19
1730804560000|2024-11-05 11:02:40|109624.6|109599.6|109626|109601|109626|109601|109624|109599|12
1730804570000|2024-11-05 11:02:50|109625.2|109600.2|109622.7|109597.7|109625.2|109600.2|109622.7|109597.7|15
1730804580000|2024-11-05 11:03:00|109622.6|109597.6|109622.4|109597.4|109622.6|109597.6|109622.4|109597.4|3
1730804590000|2024-11-05 11:03:10|109622.5|109597.5|109622.5|109597.5|109622.5|109597.5|109622.5|109597.5|1
1730804600000|2024-11-05 11:03:20|109622.9|109597.9|109624.5|109599.5|109624.5|109599.5|109622.9|109597.9|12
1730804610000|2024-11-05 11:03:30|109624.4|109599.4|109626.5|109601.5|109626.5|109601.5|109624.4|109599.4|7
1730804620000|2024-11-05 11:03:40|109626.7|109601.7|109625.1|109600.1|109627.4|109602.4|109625.1|109600.1|7
1730804630000|2024-11-05 11:03:50|109624.5|109599.5|109620.8|109595.8|109624.5|109599.5|109620.8|109595.8|9
1730804640000|2024-11-05 11:04:00|109620.3|109595.3|109614|109589|109620.3|109595.3|109614|109589|16
1730804650000|2024-11-05 11:04:10|109613.9|109588.9|109612.5|109587.5|109614.6|109589.6|109612.5|109587.5|10
1730804660000|2024-11-05 11:04:20|109611.8|109586.8|109611.5|109586.5|109611.8|109586.8|109607.7|109582.7|19
1730804670000|2024-11-05 11:04:30|109611.9|109586.9|109610.2|109585.2|109612.5|109587.5|109610|109585|11
1730804680000|2024-11-05 11:04:40|109610.9|109585.9|109608.5|109583.5|109611.5|109586.5|109608.2|109583.2|12
1730804690000|2024-11-05 11:04:50|109609|109584|109608.3|109583.3|109609.7|109584.7|109608.3|109583.3|9
1730804700000|2024-11-05 11:05:00|109608.4|109583.4|109611.1|109586.1|109611.3|109586.3|109608.4|109583.4|11
1730804710000|2024-11-05 11:05:10|109612.1|109587.1|109614.6|109589.6|109614.9|109589.9|109612.1|109587.1|4
1730804720000|2024-11-05 11:05:20|109614.7|109589.7|109615.8|109590.8|109615.9|109590.9|109614.7|109589.7|5
1730804730000|2024-11-05 11:05:30|109616|109591|109615.2|109590.2|109616|109591|109615.2|109590.2|4
1730804740000|2024-11-05 11:05:40|109615.5|109590.5|109616|109591|109616.3|109591.3|109615.5|109590.5|10
1730804750000|2024-11-05 11:05:50|109616.4|109591.4|109616.3|109591.3|109616.7|109591.7|109616|109591|7
1730804760000|2024-11-05 11:06:00|109616|109591|109614.1|109589.1|109616|109591|109614|109589|10
1730804770000|2024-11-05 11:06:10|109614|109589|109614.2|109589.2|109614.5|109589.5|109614|109589|8
1730804780000|2024-11-05 11:06:20|109614.5|109589.5|109613.5|109588.5|109614.5|109589.5|109611.5|109586.5|11
1730804790000|2024-11-05 11:06:30|109613.9|109588.9|109614.8|109589.8|109614.8|109589.8|109613.9|109588.9|3
1730804800000|2024-11-05 11:06:40|109615.5|109590.5|109616.8|109591.8|109616.8|109591.8|109615.5|109590.5|6
1730804810000|2024-11-05 11:06:50|109617|109592|109616.3|109591.3|109617|109592|109616.2|109591.2|4
1730804820000|2024-11-05 11:07:00|109616.2|109591.2|109616|109591|109616.2|109591.2|109616|109591|3
1730804830000|2024-11-05 11:07:10|109616.5|109591.5|109615.8|109590.8|109616.5|109591.5|109615.8|109590.8|4
1730804840000|2024-11-05 11:07:20|109616.2|109591.2|109617.3|109592.3|109617.3|109592.3|109616.2|109591.2|7
1730804850000|2024-11-05 11:07:30|109617|109592|109617|109592|109617.1|109592.1|109617|109592|3
1730804860000|2024-11-05 11:07:40|109617.1|109592.1|109616.8|109591.8|109617.3|109592.3|109616.8|109591.8|5
1730804870000|2024-11-05 11:07:50|109616.9|109591.9|109616.9|109591.9|109617|109592|109616.1|109591.1|6
1730804880000|2024-11-05 11:08:00|109616.2|109591.2|109613.8|109588.8|109616.2|109591.2|109613.8|109588.8|8
1730804890000|2024-11-05 11:08:10|109614.3|109589.3|109617.4|109592.4|109617.4|109592.4|109613.6|109588.6|10
1730804900000|2024-11-05 11:08:20|109617.8|109592.8|109616.2|109591.2|109618.1|109593.1|109615.6|109590.6|14
1730804910000|2024-11-05 11:08:30|109615.8|109590.8|109617.6|109592.6|109617.6|109592.6|109615.7|109590.7|7
1730804920000|2024-11-05 11:08:40|109618.4|109593.4|109620|109595|109621.7|109596.7|109618.4|109593.4|13
1730804930000|2024-11-05 11:08:50|109620.1|109595.1|109619.6|109594.6|109620.2|109595.2|109619.6|109594.6|6
1730804940000|2024-11-05 11:09:00|109619.9|109594.9|109620.9|109595.9|109622|109597|109619.9|109594.9|9
1730804950000|2024-11-05 11:09:10|109620.8|109595.8|109621.3|109596.3|109622.7|109597.7|109620.8|109595.8|7
1730804960000|2024-11-05 11:09:20|109621.4|109596.4|109625.2|109600.2|109625.2|109600.2|109621.4|109596.4|12
1730804970000|2024-11-05 11:09:30|109625.1|109600.1|109624.4|109599.4|109625.8|109600.8|109624.4|109599.4|7
1730804980000|2024-11-05 11:09:40|109624.5|109599.5|109629.5|109604.5|109629.8|109604.8|109624.3|109599.3|8
1730804990000|2024-11-05 11:09:50|109629.6|109604.6|109629.6|109604.6|109629.6|109604.6|109629.5|109604.5|3
1730805000000|2024-11-05 11:10:00|109629.2|109604.2|109627.1|109602.1|109629.6|109604.6|109627.1|109602.1|17
1730805010000|2024-11-05 11:10:10|109626.9|109601.9|109627|109602|109627.3|109602.3|109626.9|109601.9|6
1730805020000|2024-11-05 11:10:20|109627.2|109602.2|109622.9|109597.9|109627.3|109602.3|109622.9|109597.9|9
1730805030000|2024-11-05 11:10:30|109622.8|109597.8|109622.3|109597.3|109622.9|109597.9|109622.2|109597.2|8
1730805040000|2024-11-05 11:10:40|109622.6|109597.6|109617.5|109592.5|109622.8|109597.8|109617.4|109592.4|13
1730805050000|2024-11-05 11:10:50|109617.3|109592.3|109616.8|109591.8|109617.3|109592.3|109616.8|109591.8|3
1730805060000|2024-11-05 11:11:00|109617.1|109592.1|109617.2|109592.2|109617.2|109592.2|109617.1|109592.1|2
1730805070000|2024-11-05 11:11:10|109617.1|109592.1|109617.8|109592.8|109617.8|109592.8|109617.1|109592.1|3
1730805080000|2024-11-05 11:11:20|109617.9|109592.9|109625.7|109600.7|109625.7|109600.7|109617.9|109592.9|17
1730805090000|2024-11-05 11:11:30|109625.3|109600.3|109628.9|109603.9|109628.9|109603.9|109625.3|109600.3|9
1730805100000|2024-11-05 11:11:40|109629|109604|109626.6|109601.6|109629.1|109604.1|109626.6|109601.6|10
1730805110000|2024-11-05 11:11:50|109626.5|109601.5|109627.5|109602.5|109627.5|109602.5|109625.9|109600.9|13
1730805120000|2024-11-05 11:12:00|109627.9|109602.9|109627.5|109602.5|109627.9|109602.9|109627.5|109602.5|3
1730805130000|2024-11-05 11:12:10|109627.6|109602.6|109627.1|109602.1|109627.6|109602.6|109627|109602|5
1730805140000|2024-11-05 11:12:20|109627.2|109602.2|109624|109599|109627.8|109602.8|109624|109599|13
1730805150000|2024-11-05 11:12:30|109623.8|109598.8|109626.1|109601.1|109626.1|109601.1|109623.1|109598.1|6
1730805170000|2024-11-05 11:12:50|109626.8|109601.8|109627|109602|109627|109602|109626.6|109601.6|6
1730805180000|2024-11-05 11:13:00|109627.9|109602.9|109625.8|109600.8|109628.9|109603.9|109625.8|109600.8|12
1730805190000|2024-11-05 11:13:10|109625.5|109600.5|109620.7|109595.7|109626.4|109601.4|109620.7|109595.7|17
1730805200000|2024-11-05 11:13:20|109620.9|109595.9|109623.4|109598.4|109623.4|109598.4|109620.5|109595.5|8
1730805210000|2024-11-05 11:13:30|109624.4|109599.4|109626.8|109601.8|109627.3|109602.3|109624.4|109599.4|9
1730805220000|2024-11-05 11:13:40|109626.7|109601.7|109626.6|109601.6|109626.7|109601.7|109626.6|109601.6|2
1730805230000|2024-11-05 11:13:50|109629.3|109604.3|109626.9|109601.9|109631.7|109606.7|109626.9|109601.9|13
1730805240000|2024-11-05 11:14:00|109627|109602|109627.4|109602.4|109628.2|109603.2|109627|109602|5
1730805250000|2024-11-05 11:14:10|109627.9|109602.9|109639.6|109614.6|109639.6|109614.6|109627.9|109602.9|18
1730805260000|2024-11-05 11:14:20|109640|109615|109639.5|109614.5|109643.4|109618.4|109639.4|109614.4|13
1730805270000|2024-11-05 11:14:30|109638.7|109613.7|109640.2|109615.2|109640.2|109615.2|109638.7|109613.7|6
1730805280000|2024-11-05 11:14:40|109640.3|109615.3|109640.2|109615.2|109640.4|109615.4|109639.6|109614.6|10
1730805290000|2024-11-05 11:14:50|109640.3|109615.3|109633.1|109608.1|109640.3|109615.3|109633.1|109608.1|10
1730805300000|2024-11-05 11:15:00|109632.9|109607.9|109636|109611|109636|109611|109632.4|109607.4|17
1730805310000|2024-11-05 11:15:10|109637.2|109612.2|109637.2|109612.2|109637.2|109612.2|109637.2|109612.2|1
1730805320000|2024-11-05 11:15:20|109636.8|109611.8|109636.9|109611.9|109637.2|109612.2|109636.8|109611.8|4
1730805330000|2024-11-05 11:15:30|109637.8|109612.8|109637.3|109612.3|109638.7|109613.7|109637.3|109612.3|6
1730805340000|2024-11-05 11:15:40|109637.9|109612.9|109640.5|109615.5|109640.7|109615.7|109637.9|109612.9|6
1730805350000|2024-11-05 11:15:50|109640.9|109615.9|109639.5|109614.5|109640.9|109615.9|109639.5|109614.5|4
1730805360000|2024-11-05 11:16:00|109639.1|109614.1|109638.9|109613.9|109639.3|109614.3|109638.6|109613.6|5
1730805370000|2024-11-05 11:16:10|109637.7|109612.7|109640|109615|109640|109615|109637.7|109612.7|6
1730805380000|2024-11-05 11:16:20|109640.5|109615.5|109646.9|109621.9|109647.9|109622.9|109640.5|109615.5|18
1730805390000|2024-11-05 11:16:30|109646.8|109621.8|109646.7|109621.7|109646.8|109621.8|109646.3|109621.3|9
1730805400000|2024-11-05 11:16:40|109646.8|109621.8|109649.8|109624.8|109649.8|109624.8|109646.5|109621.5|10
1730805410000|2024-11-05 11:16:50|109649.7|109624.7|109651|109626|109651|109626|109645.9|109620.9|18
1730805420000|2024-11-05 11:17:00|109650.6|109625.6|109656.3|109631.3|109656.7|109631.7|109650.6|109625.6|18
1730805430000|2024-11-05 11:17:10|109656.6|109631.6|109658.4|109633.4|109658.4|109633.4|109655.3|109630.3|12
1730805440000|2024-11-05 11:17:20|109658.7|109633.7|109657.7|109632.7|109659.1|109634.1|109657.7|109632.7|10
1730805450000|2024-11-05 11:17:30|109658|109633|109658.8|109633.8|109658.8|109633.8|109658|109633|8
1730805460000|2024-11-05 11:17:40|109658.9|109633.9|109656.5|109631.5|109659.7|109634.7|109656|109631|12
1730805470000|2024-11-05 11:17:50|109656.4|109631.4|109656.7|109631.7|109656.8|109631.8|109654|109629|18
1730805480000|2024-11-05 11:18:00|109656.9|109631.9|109648.1|109623.1|109657.7|109632.7|109647|109622|17
1730805490000|2024-11-05 11:18:10|109648.3|109623.3|109650.7|109625.7|109652.3|109627.3|109648.3|109623.3|13
1730805500000|2024-11-05 11:18:20|109651.3|109626.3|109652.6|109627.6|109653.2|109628.2|109651.3|109626.3|19
1730805510000|2024-11-05 11:18:30|109652.8|109627.8|109650|109625|109653.3|109628.3|109649.8|109624.8|17
1730805520000|2024-11-05 11:18:40|109650.1|109625.1|109649.8|109624.8|109650.2|109625.2|109649.8|109624.8|5
1730805530000|2024-11-05 11:18:50|109649.3|109624.3|109639.1|109614.1|109649.3|109624.3|109639.1|109614.1|25
1730805540000|2024-11-05 11:19:00|109639.4|109614.4|109646.6|109621.6|109646.6|109621.6|109639.1|109614.1|14
1730805550000|2024-11-05 11:19:10|109647.5|109622.5|109647.5|109622.5|109647.5|109622.5|109647.4|109622.4|5
1730805560000|2024-11-05 11:19:20|109647.4|109622.4|109651.5|109626.5|109651.5|109626.5|109647.4|109622.4|11
1730805570000|2024-11-05 11:19:30|109651.2|109626.2|109649.9|109624.9|109651.2|109626.2|109649.8|109624.8|6
1730805580000|2024-11-05 11:19:40|109649.8|109624.8|109650|109625|109650|109625|109649.5|109624.5|4
1730805590000|2024-11-05 11:19:50|109650.1|109625.1|109643.5|109618.5|109650.1|109625.1|109643.4|109618.4|13
1730805600000|2024-11-05 11:20:00|109642.8|109617.8|109641.4|109616.4|109642.8|109617.8|109641.3|109616.3|9
1730805610000|2024-11-05 11:20:10|109639.6|109614.6|109636|109611|109639.6|109614.6|109636|109611|13
1730805620000|2024-11-05 11:20:20|109635.9|109610.9|109635.4|109610.4|109635.9|109610.9|109635.1|109610.1|7
1730805630000|2024-11-05 11:20:30|109636.7|109611.7|109633.6|109608.6|109636.9|109611.9|109633.6|109608.6|11
1730805640000|2024-11-05 11:20:40|109633.5|109608.5|109633.4|109608.4|109633.5|109608.5|109633.4|109608.4|2
1730805650000|2024-11-05 11:20:50|109633.5|109608.5|109634.5|109609.5|109634.5|109609.5|109633.5|109608.5|8
1730805660000|2024-11-05 11:21:00|109634.4|109609.4|109633.3|109608.3|109634.4|109609.4|109633.1|109608.1|10
1730805670000|2024-11-05 11:21:10|109633.4|109608.4|109635.4|109610.4|109635.4|109610.4|109633.3|109608.3|7
1730805680000|2024-11-05 11:21:20|109634.7|109609.7|109635.4|109610.4|109636.9|109611.9|109632.6|109607.6|14
1730805690000|2024-11-05 11:21:30|109635.2|109610.2|109636|109611|109636|109611|109635.2|109610.2|7
1730805700000|2024-11-05 11:21:40|109635.3|109610.3|109630.7|109605.7|109635.3|109610.3|109630.6|109605.6|8
1730805710000|2024-11-05 11:21:50|109631.3|109606.3|109629.9|109604.9|109631.4|109606.4|109629.9|109604.9|7
1730805720000|2024-11-05 11:22:00|109629.4|109604.4|109629.1|109604.1|109629.5|109604.5|109628.7|109603.7|10
1730805730000|2024-11-05 11:22:10|109629.3|109604.3|109630|109605|109630|109605|109629.3|109604.3|3
1730805740000|2024-11-05 11:22:20|109630.5|109605.5|109630.3|109605.3|109630.5|109605.5|109630.3|109605.3|2
1730805750000|2024-11-05 11:22:30|109630.2|109605.2|109629.9|109604.9|109630.2|109605.2|109629.9|109604.9|2
1730805760000|2024-11-05 11:22:40|109627|109602|109623.3|109598.3|109627.5|109602.5|109623.3|109598.3|6
1730805770000|2024-11-05 11:22:50|109622.7|109597.7|109628.7|109603.7|109628.7|109603.7|109622.7|109597.7|11
1730805780000|2024-11-05 11:23:00|109629|109604|109628.6|109603.6|109629.5|109604.5|109628.6|109603.6|10
1730805790000|2024-11-05 11:23:10|109628.4|109603.4|109634.7|109609.7|109635.2|109610.2|109628.2|109603.2|11
1730805800000|2024-11-05 11:23:20|109634.4|109609.4|109635.2|109610.2|109636.1|109611.1|109634|109609|16
1730805810000|2024-11-05 11:23:30|109635.3|109610.3|109634.1|109609.1|109635.3|109610.3|109632.3|109607.3|10
1730805820000|2024-11-05 11:23:40|109634.8|109609.8|109634.4|109609.4|109635.6|109610.6|109634.3|109609.3|8
1730805830000|2024-11-05 11:23:50|109633.5|109608.5|109632|109607|109634|109609|109632|109607|12
1730805840000|2024-11-05 11:24:00|109631.9|109606.9|109624.6|109599.6|109632.2|109607.2|109624.6|109599.6|10
1730805850000|2024-11-05 11:24:10|109623.6|109598.6|109624.5|109599.5|109624.5|109599.5|109622.5|109597.5|10
1730805860000|2024-11-05 11:24:20|109624.6|109599.6|109620.2|109595.2|109624.8|109599.8|109620.2|109595.2|11
1730805870000|2024-11-05 11:24:30|109620.5|109595.5|109614.8|109589.8|109620.5|109595.5|109614.5|109589.5|22
1730805880000|2024-11-05 11:24:40|109614.3|109589.3|109612.6|109587.6|109614.3|109589.3|109611.7|109586.7|14
1730805890000|2024-11-05 11:24:50|109612.7|109587.7|109612.5|109587.5|109612.7|109587.7|109612.3|109587.3|8
1730805900000|2024-11-05 11:25:00|109612.7|109587.7|109604.9|109579.9|109612.7|109587.7|109601.9|109576.9|17
1730805910000|2024-11-05 11:25:10|109609.3|109584.3|109608|109583|109612.8|109587.8|109607.7|109582.7|13
1730805920000|2024-11-05 11:25:20|109606.6|109581.6|109606.1|109581.1|109611.5|109586.5|109601.8|109576.8|21
1730805930000|2024-11-05 11:25:30|109606.3|109581.3|109598.7|109573.7|109606.5|109581.5|109598.7|109573.7|9
1730805940000|2024-11-05 11:25:40|109598.6|109573.6|109585.2|109560.2|109598.6|109573.6|109585.2|109560.2|9
1730805950000|2024-11-05 11:25:50|109585.9|109560.9|109586.5|109561.5|109587.3|109562.3|109584.4|109559.4|15
1730805960000|2024-11-05 11:26:00|109586.4|109561.4|109585.1|109560.1|109593.4|109568.4|109582.8|109557.8|19
1730805970000|2024-11-05 11:26:10|109586.7|109561.7|109580.9|109555.9|109586.7|109561.7|109580.9|109555.9|12
1730805980000|2024-11-05 11:26:20|109581.2|109556.2|109578.1|109553.1|109582.1|109557.1|109577.7|109552.7|18
1730805990000|2024-11-05 11:26:30|109579.1|109554.1|109578|109553|109583.7|109558.7|109578|109553|8
1730806000000|2024-11-05 11:26:40|109577.5|109552.5|109578|109553|109579.7|109554.7|109576.4|109551.4|8
1730806010000|2024-11-05 11:26:50|109577.5|109552.5|109567.8|109542.8|109577.5|109552.5|109567.8|109542.8|26
1730806020000|2024-11-05 11:27:00|109566|109541|109539.9|109514.9|109566|109541|109539.9|109514.9|31
1730806030000|2024-11-05 11:27:10|109539.6|109514.6|109533.5|109508.5|109541.4|109516.4|109529.2|109504.2|31
1730806040000|2024-11-05 11:27:20|109532.4|109507.4|109531|109506|109533.7|109508.7|109527.8|109502.8|28
1730806050000|2024-11-05 11:27:30|109530.8|109505.8|109521.3|109496.3|109530.8|109505.8|109521.3|109496.3|25
1730806060000|2024-11-05 11:27:40|109522.5|109497.5|109518.8|109493.8|109527.1|109502.1|109517.4|109492.4|21
1730806070000|2024-11-05 11:27:50|109518.5|109493.5|109509|109484|109518.5|109493.5|109508.1|109483.1|17
1730806080000|2024-11-05 11:28:00|109509.7|109484.7|109510.5|109485.5|109512.1|109487.1|109505.2|109480.2|26
1730806090000|2024-11-05 11:28:10|109510.7|109485.7|109510.8|109485.8|109511.7|109486.7|109505|109480|17
1730806100000|2024-11-05 11:28:20|109510.9|109485.9|109528.3|109503.3|109528.4|109503.4|109510.9|109485.9|22
1730806110000|2024-11-05 11:28:30|109527.9|109502.9|109528.4|109503.4|109529.5|109504.5|109524.4|109499.4|26
1730806120000|2024-11-05 11:28:40|109527.9|109502.9|109518.9|109493.9|109527.9|109502.9|109518|109493|22
1730806130000|2024-11-05 11:28:50|109519.3|109494.3|109522.4|109497.4|109523.4|109498.4|109519.3|109494.3|12
1730806140000|2024-11-05 11:29:00|109522.6|109497.6|109527|109502|109527.5|109502.5|109520.8|109495.8|19
1730806150000|2024-11-05 11:29:10|109526.9|109501.9|109526.7|109501.7|109528.1|109503.1|109521.7|109496.7|26
1730806160000|2024-11-05 11:29:20|109525.6|109500.6|109520.4|109495.4|109526.8|109501.8|109520.4|109495.4|22
1730806170000|2024-11-05 11:29:30|109520.1|109495.1|109527.2|109502.2|109529.3|109504.3|109520.1|109495.1|15
1730806180000|2024-11-05 11:29:40|109526.5|109501.5|109524|109499|109526.9|109501.9|109517.9|109492.9|19
1730806190000|2024-11-05 11:29:50|109522.5|109497.5|109521.8|109496.8|109525.9|109500.9|109521.8|109496.8|17
1730806200000|2024-11-05 11:30:00|109522.2|109497.2|109548.5|109523.5|109548.7|109523.7|109521|109496|33
1730806210000|2024-11-05 11:30:10|109548.6|109523.6|109550.4|109525.4|109552.4|109527.4|109548.6|109523.6|18
1730806220000|2024-11-05 11:30:20|109550.2|109525.2|109554.8|109529.8|109555.1|109530.1|109550.2|109525.2|15
1730806230000|2024-11-05 11:30:30|109554.7|109529.7|109553.8|109528.8|109555|109530|109552.6|109527.6|12
1730806240000|2024-11-05 11:30:40|109553.3|109528.3|109550.6|109525.6|109553.3|109528.3|109547.1|109522.1|29
1730806250000|2024-11-05 11:30:50|109551.1|109526.1|109550.2|109525.2|109551.9|109526.9|109549.2|109524.2|14
1730806260000|2024-11-05 11:31:00|109550.7|109525.7|109560.3|109535.3|109560.7|109535.7|109550.7|109525.7|16
1730806270000|2024-11-05 11:31:10|109560.8|109535.8|109561.9|109536.9|109563.8|109538.8|109560.8|109535.8|20
1730806280000|2024-11-05 11:31:20|109562.8|109537.8|109565.4|109540.4|109565.4|109540.4|109561.8|109536.8|13
1730806290000|2024-11-05 11:31:30|109565|109540|109570.4|109545.4|109572.6|109547.6|109564.9|109539.9|22
1730806300000|2024-11-05 11:31:40|109570.7|109545.7|109572.2|109547.2|109572.7|109547.7|109570.6|109545.6|15
1730806310000|2024-11-05 11:31:50|109571.9|109546.9|109567.9|109542.9|109576.1|109551.1|109567.9|109542.9|21
1730806320000|2024-11-05 11:32:00|109567.6|109542.6|109569.3|109544.3|109569.3|109544.3|109566.7|109541.7|24
1730806330000|2024-11-05 11:32:10|109568.8|109543.8|109567.7|109542.7|109569.9|109544.9|109566.3|109541.3|22
1730806340000|2024-11-05 11:32:20|109567.9|109542.9|109578.5|109553.5|109578.9|109553.9|109567.9|109542.9|23
1730806350000|2024-11-05 11:32:30|109577.4|109552.4|109580.7|109555.7|109580.8|109555.8|109577.4|109552.4|13
1730806360000|2024-11-05 11:32:40|109580.3|109555.3|109579|109554|109580.3|109555.3|109578.9|109553.9|14
1730806370000|2024-11-05 11:32:50|109579.1|109554.1|109578.2|109553.2|109579.3|109554.3|109578.2|109553.2|11
1730806380000|2024-11-05 11:33:00|109578.3|109553.3|109579.7|109554.7|109579.7|109554.7|109578.2|109553.2|5
1730806390000|2024-11-05 11:33:10|109579.5|109554.5|109574|109549|109579.5|109554.5|109574|109549|12
1730806400000|2024-11-05 11:33:20|109574.1|109549.1|109578.6|109553.6|109578.6|109553.6|109574|109549|15
1730806410000|2024-11-05 11:33:30|109578.3|109553.3|109578|109553|109579.5|109554.5|109577.5|109552.5|15
1730806420000|2024-11-05 11:33:40|109577.5|109552.5|109579.2|109554.2|109580.1|109555.1|109577.3|109552.3|22
1730806430000|2024-11-05 11:33:50|109579|109554|109577.2|109552.2|109579|109554|109577.2|109552.2|7
1730806440000|2024-11-05 11:34:00|109577|109552|109581.7|109556.7|109582.2|109557.2|109577|109552|12
1730806450000|2024-11-05 11:34:10|109581.8|109556.8|109579.6|109554.6|109582.5|109557.5|109579.6|109554.6|6
1730806460000|2024-11-05 11:34:20|109579.5|109554.5|109580.2|109555.2|109589.3|109564.3|109578.6|109553.6|25
1730806470000|2024-11-05 11:34:30|109580|109555|109577.8|109552.8|109580|109555|109572|109547|24
1730806480000|2024-11-05 11:34:40|109577.4|109552.4|109577.6|109552.6|109580.8|109555.8|109576.7|109551.7|24
1730806490000|2024-11-05 11:34:50|109577.5|109552.5|109576.3|109551.3|109578|109553|109575.7|109550.7|14
1730806500000|2024-11-05 11:35:00|109576.5|109551.5|109568.4|109543.4|109576.5|109551.5|109564.4|109539.4|28
1730806510000|2024-11-05 11:35:10|109568.5|109543.5|109568.4|109543.4|109570.9|109545.9|109567.6|109542.6|24
1730806520000|2024-11-05 11:35:20|109567.6|109542.6|109571|109546|109571|109546|109567.6|109542.6|15
1730806530000|2024-11-05 11:35:30|109571.8|109546.8|109577.1|109552.1|109578.8|109553.8|109571.8|109546.8|16
1730806540000|2024-11-05 11:35:40|109577.7|109552.7|109581.9|109556.9|109582.2|109557.2|109573.6|109548.6|20
1730806550000|2024-11-05 11:35:50|109582.5|109557.5|109581.1|109556.1|109582.5|109557.5|109580.6|109555.6|7
1730806560000|2024-11-05 11:36:00|109580.7|109555.7|109582|109557|109582.1|109557.1|109580.5|109555.5|9
1730806570000|2024-11-05 11:36:10|109582.1|109557.1|109580.3|109555.3|109582.1|109557.1|109580.3|109555.3|8
1730806580000|2024-11-05 11:36:20|109580.2|109555.2|109575.9|109550.9|109580.2|109555.2|109570.3|109545.3|22
1730806590000|2024-11-05 11:36:30|109576.2|109551.2|109573.9|109548.9|109576.4|109551.4|109571.1|109546.1|22
1730806600000|2024-11-05 11:36:40|109574.5|109549.5|109569.9|109544.9|109575|109550|109569.9|109544.9|18
1730806610000|2024-11-05 11:36:50|109569.2|109544.2|109568.8|109543.8|109569.8|109544.8|109567.8|109542.8|13
1730806620000|2024-11-05 11:37:00|109569|109544|109568.2|109543.2|109569.1|109544.1|109567.8|109542.8|11
1730806630000|2024-11-05 11:37:10|109568|109543|109575|109550|109576.1|109551.1|109567.5|109542.5|16
1730806640000|2024-11-05 11:37:20|109575.1|109550.1|109573.6|109548.6|109575.6|109550.6|109573.6|109548.6|7
1730806650000|2024-11-05 11:37:30|109573.7|109548.7|109568.5|109543.5|109573.7|109548.7|109567.2|109542.2|21
1730806660000|2024-11-05 11:37:40|109568.4|109543.4|109563.5|109538.5|109568.4|109543.4|109561.7|109536.7|16
1730806670000|2024-11-05 11:37:50|109563.6|109538.6|109571.8|109546.8|109571.9|109546.9|109562.8|109537.8|18
1730806680000|2024-11-05 11:38:00|109571.7|109546.7|109578.1|109553.1|109578.5|109553.5|109571.7|109546.7|18
1730806690000|2024-11-05 11:38:10|109577.4|109552.4|109575.1|109550.1|109577.8|109552.8|109575.1|109550.1|9
1730806700000|2024-11-05 11:38:20|109574.1|109549.1|109575.2|109550.2|109576.9|109551.9|109574.1|109549.1|16
1730806710000|2024-11-05 11:38:30|109575.5|109550.5|109577.1|109552.1|109578.1|109553.1|109575.5|109550.5|22
1730806720000|2024-11-05 11:38:40|109576.5|109551.5|109574|109549|109576.5|109551.5|109574|109549|11
1730806730000|2024-11-05 11:38:50|109574.5|109549.5|109573.6|109548.6|109576.2|109551.2|109572.9|109547.9|19
1730806740000|2024-11-05 11:39:00|109573.8|109548.8|109573.5|109548.5|109575.1|109550.1|109573.2|109548.2|15
1730806750000|2024-11-05 11:39:10|109573.3|109548.3|109577.5|109552.5|109579.1|109554.1|109573.3|109548.3|21
1730806760000|2024-11-05 11:39:20|109578.2|109553.2|109577|109552|109578.2|109553.2|109577|109552|9
1730806770000|2024-11-05 11:39:30|109577.4|109552.4|109576.7|109551.7|109577.4|109552.4|109576.5|109551.5|7
1730806780000|2024-11-05 11:39:40|109578.5|109553.5|109577.6|109552.6|109579|109554|109577.5|109552.5|7
1730806790000|2024-11-05 11:39:50|109577.7|109552.7|109578.1|109553.1|109579.8|109554.8|109577.4|109552.4|21
1730806800000|2024-11-05 11:40:00|109578.5|109553.5|109580.9|109555.9|109582|109557|109577.9|109552.9|14
1730806810000|2024-11-05 11:40:10|109581.5|109556.5|109584.3|109559.3|109588.4|109563.4|109581.5|109556.5|24
1730806820000|2024-11-05 11:40:20|109584.8|109559.8|109576.7|109551.7|109584.8|109559.8|109576.7|109551.7|20
1730806830000|2024-11-05 11:40:30|109576.8|109551.8|109580.6|109555.6|109580.6|109555.6|109576.6|109551.6|13
1730806840000|2024-11-05 11:40:40|109580.7|109555.7|109571.7|109546.7|109580.7|109555.7|109571.2|109546.2|13
1730806850000|2024-11-05 11:40:50|109571.4|109546.4|109570.5|109545.5|109571.4|109546.4|109569|109544|15
1730806860000|2024-11-05 11:41:00|109570.3|109545.3|109571.6|109546.6|109574.6|109549.6|109569.8|109544.8|25
1730806870000|2024-11-05 11:41:10|109571.1|109546.1|109572.1|109547.1|109572.1|109547.1|109571.1|109546.1|9
1730806880000|2024-11-05 11:41:20|109571.8|109546.8|109570.7|109545.7|109572.2|109547.2|109570.7|109545.7|13
1730806890000|2024-11-05 11:41:30|109570.5|109545.5|109565.1|109540.1|109570.5|109545.5|109559.2|109534.2|23
1730806900000|2024-11-05 11:41:40|109564.8|109539.8|109565.7|109540.7|109565.8|109540.8|109564.6|109539.6|9
1730806910000|2024-11-05 11:41:50|109564.9|109539.9|109564.9|109539.9|109566.2|109541.2|109564.8|109539.8|8
1730806920000|2024-11-05 11:42:00|109565.3|109540.3|109565.5|109540.5|109566.9|109541.9|109564.9|109539.9|10
1730806930000|2024-11-05 11:42:10|109565.4|109540.4|109568.9|109543.9|109568.9|109543.9|109565.4|109540.4|14
1730806940000|2024-11-05 11:42:20|109571.4|109546.4|109575.2|109550.2|109575.4|109550.4|109570.2|109545.2|24
1730806950000|2024-11-05 11:42:30|109574.9|109549.9|109574.9|109549.9|109575.2|109550.2|109573.6|109548.6|15
1730806960000|2024-11-05 11:42:40|109575|109550|109576.3|109551.3|109576.3|109551.3|109574.7|109549.7|11
1730806970000|2024-11-05 11:42:50|109576.7|109551.7|109573.1|109548.1|109577|109552|109573.1|109548.1|13
1730806980000|2024-11-05 11:43:00|109571.9|109546.9|109573.2|109548.2|109575.6|109550.6|109571.9|109546.9|13
1730806990000|2024-11-05 11:43:10|109574.7|109549.7|109576.2|109551.2|109576.6|109551.6|109574.7|109549.7|12
1730807000000|2024-11-05 11:43:20|109576.5|109551.5|109593.5|109568.5|109593.5|109568.5|109576.5|109551.5|26
1730807010000|2024-11-05 11:43:30|109593.7|109568.7|109594.9|109569.9|109594.9|109569.9|109593.1|109568.1|9
1730807020000|2024-11-05 11:43:40|109595.3|109570.3|109602.1|109577.1|109602.6|109577.6|109595.3|109570.3|11
1730807030000|2024-11-05 11:43:50|109602.2|109577.2|109600.4|109575.4|109602.5|109577.5|109600.4|109575.4|6
1730807040000|2024-11-05 11:44:00|109600.2|109575.2|109602.1|109577.1|109602.1|109577.1|109600.2|109575.2|11
1730807050000|2024-11-05 11:44:10|109602.2|109577.2|109602.6|109577.6|109602.6|109577.6|109601.8|109576.8|9
1730807060000|2024-11-05 11:44:20|109602.7|109577.7|109599.3|109574.3|109602.7|109577.7|109599.3|109574.3|11
1730807070000|2024-11-05 11:44:30|109598.6|109573.6|109594.5|109569.5|109598.6|109573.6|109592.7|109567.7|19
1730807080000|2024-11-05 11:44:40|109593.9|109568.9|109593.6|109568.6|109593.9|109568.9|109590.8|109565.8|20
1730807090000|2024-11-05 11:44:50|109593.5|109568.5|109591.8|109566.8|109593.7|109568.7|109591.6|109566.6|12
1730807100000|2024-11-05 11:45:00|109592.2|109567.2|109591.9|109566.9|109593.1|109568.1|109591.6|109566.6|14
1730807110000|2024-11-05 11:45:10|109592|109567|109596|109571|109596|109571|109592|109567|12
1730807120000|2024-11-05 11:45:20|109596.3|109571.3|109598.7|109573.7|109599.6|109574.6|109595.9|109570.9|14
1730807130000|2024-11-05 11:45:30|109598.8|109573.8|109598.6|109573.6|109598.8|109573.8|109598.6|109573.6|3
1730807140000|2024-11-05 11:45:40|109599|109574|109598.6|109573.6|109600.7|109575.7|109598.6|109573.6|6
1730807150000|2024-11-05 11:45:50|109598.7|109573.7|109597.3|109572.3|109598.7|109573.7|109596.9|109571.9|6
1730807160000|2024-11-05 11:46:00|109595.2|109570.2|109596.1|109571.1|109596.9|109571.9|109595.2|109570.2|5
1730807170000|2024-11-05 11:46:10|109596|109571|109589.5|109564.5|109596|109571|109589.5|109564.5|15
1730807180000|2024-11-05 11:46:20|109589|109564|109591|109566|109591|109566|109588.4|109563.4|10
1730807190000|2024-11-05 11:46:30|109590.7|109565.7|109591.2|109566.2|109591.4|109566.4|109590.7|109565.7|5
1730807200000|2024-11-05 11:46:40|109590.9|109565.9|109588.5|109563.5|109590.9|109565.9|109588.5|109563.5|11
1730807210000|2024-11-05 11:46:50|109587.8|109562.8|109586.9|109561.9|109587.9|109562.9|109586.6|109561.6|12
1730807220000|2024-11-05 11:47:00|109589.4|109564.4|109592.1|109567.1|109593.9|109568.9|109589.4|109564.4|11
1730807230000|2024-11-05 11:47:10|109591.4|109566.4|109593.6|109568.6|109593.7|109568.7|109590.6|109565.6|9
1730807240000|2024-11-05 11:47:20|109593.7|109568.7|109586.6|109561.6|109594.9|109569.9|109586.6|109561.6|14
1730807250000|2024-11-05 11:47:30|109586.7|109561.7|109583.6|109558.6|109586.7|109561.7|109583.6|109558.6|12
1730807260000|2024-11-05 11:47:40|109583.7|109558.7|109586|109561|109586|109561|109583.6|109558.6|10
1730807270000|2024-11-05 11:47:50|109585.9|109560.9|109583.9|109558.9|109585.9|109560.9|109583.9|109558.9|8
1730807280000|2024-11-05 11:48:00|109583.5|109558.5|109589.2|109564.2|109589.2|109564.2|109583.5|109558.5|12
1730807290000|2024-11-05 11:48:10|109589.4|109564.4|109587.6|109562.6|109592.1|109567.1|109587.6|109562.6|13
1730807300000|2024-11-05 11:48:20|109587.5|109562.5|109583.8|109558.8|109587.5|109562.5|109583.8|109558.8|9
1730807310000|2024-11-05 11:48:30|109583.7|109558.7|109580.1|109555.1|109584|109559|109580.1|109555.1|12
1730807320000|2024-11-05 11:48:40|109579.8|109554.8|109580.2|109555.2|109582.1|109557.1|109579.8|109554.8|10
1730807330000|2024-11-05 11:48:50|109580.1|109555.1|109578.9|109553.9|109580.3|109555.3|109578.7|109553.7|14
1730807340000|2024-11-05 11:49:00|109578.8|109553.8|109579|109554|109579.1|109554.1|109578.8|109553.8|6
1730807350000|2024-11-05 11:49:10|109579.1|109554.1|109580.5|109555.5|109580.5|109555.5|109579.1|109554.1|5
1730807360000|2024-11-05 11:49:20|109580.2|109555.2|109582|109557|109582.4|109557.4|109580.2|109555.2|12
1730807370000|2024-11-05 11:49:30|109582.5|109557.5|109582.6|109557.6|109583|109558|109582.5|109557.5|4
1730807380000|2024-11-05 11:49:40|109583.2|109558.2|109588.5|109563.5|109588.5|109563.5|109583.2|109558.2|9
1730807390000|2024-11-05 11:49:50|109588.8|109563.8|109593.5|109568.5|109593.8|109568.8|109588.1|109563.1|12
1730807400000|2024-11-05 11:50:00|109593.6|109568.6|109595.7|109570.7|109595.7|109570.7|109593.4|109568.4|6
1730807410000|2024-11-05 11:50:10|109596.3|109571.3|109601.4|109576.4|109602.1|109577.1|109596.3|109571.3|14
1730807420000|2024-11-05 11:50:20|109601.7|109576.7|109596.5|109571.5|109602.2|109577.2|109596.5|109571.5|11
1730807430000|2024-11-05 11:50:30|109595.8|109570.8|109592.7|109567.7|109596|109571|109590.8|109565.8|12
1730807440000|2024-11-05 11:50:40|109592.3|109567.3|109592.6|109567.6|109593.1|109568.1|109591.2|109566.2|12
1730807450000|2024-11-05 11:50:50|109592.9|109567.9|109590.7|109565.7|109593|109568|109590.1|109565.1|11
1730807460000|2024-11-05 11:51:00|109590.6|109565.6|109596.7|109571.7|109596.7|109571.7|109590.4|109565.4|13
1730807470000|2024-11-05 11:51:10|109595.8|109570.8|109592.9|109567.9|109595.8|109570.8|109590.7|109565.7|21
1730807480000|2024-11-05 11:51:20|109593.1|109568.1|109597.1|109572.1|109597.5|109572.5|109593.1|109568.1|15
1730807490000|2024-11-05 11:51:30|109597.2|109572.2|109600.1|109575.1|109600.3|109575.3|109597.2|109572.2|8
1730807500000|2024-11-05 11:51:40|109599.9|109574.9|109624.4|109599.4|109625.4|109600.4|109599.9|109574.9|15
1730807510000|2024-11-05 11:51:50|109623.9|109598.9|109632.4|109607.4|109632.4|109607.4|109620.5|109595.5|30
1730807520000|2024-11-05 11:52:00|109631.6|109606.6|109643.1|109618.1|109643.6|109618.6|109631.6|109606.6|25
1730807530000|2024-11-05 11:52:10|109643|109618|109643.6|109618.6|109644.7|109619.7|109643|109618|8
1730807540000|2024-11-05 11:52:20|109643.1|109618.1|109640.6|109615.6|109643.1|109618.1|109639.8|109614.8|14
1730807550000|2024-11-05 11:52:30|109640.3|109615.3|109645.7|109620.7|109646.5|109621.5|109639.9|109614.9|24
1730807560000|2024-11-05 11:52:40|109645.8|109620.8|109643|109618|109646|109621|109642.4|109617.4|11
1730807570000|2024-11-05 11:52:50|109643.3|109618.3|109651.1|109626.1|109651.6|109626.6|109643.3|109618.3|19
1730807580000|2024-11-05 11:53:00|109651|109626|109648.4|109623.4|109655.8|109630.8|109648|109623|20
1730807590000|2024-11-05 11:53:10|109647.9|109622.9|109648.9|109623.9|109649|109624|109647.7|109622.7|9
1730807600000|2024-11-05 11:53:20|109649.3|109624.3|109647.6|109622.6|109649.3|109624.3|109647.5|109622.5|12
1730807610000|2024-11-05 11:53:30|109647.4|109622.4|109646.7|109621.7|109647.4|109622.4|109646.3|109621.3|10
1730807620000|2024-11-05 11:53:40|109646.6|109621.6|109648.5|109623.5|109651|109626|109646.6|109621.6|13
1730807630000|2024-11-05 11:53:50|109648.4|109623.4|109659|109634|109659.2|109634.2|109648.4|109623.4|22
1730807640000|2024-11-05 11:54:00|109658.4|109633.4|109653.4|109628.4|109661.2|109636.2|109653.4|109628.4|13
1730807650000|2024-11-05 11:54:10|109654.1|109629.1|109667.5|109642.5|109670.2|109645.2|109654.1|109629.1|20
1730807660000|2024-11-05 11:54:20|109667.7|109642.7|109667.5|109642.5|109670.8|109645.8|109666.9|109641.9|21
1730807670000|2024-11-05 11:54:30|109665.4|109640.4|109658.5|109633.5|109665.4|109640.4|109658.5|109633.5|19
1730807680000|2024-11-05 11:54:40|109658.7|109633.7|109647.8|109622.8|109658.7|109633.7|109647.2|109622.2|24
1730807690000|2024-11-05 11:54:50|109647.1|109622.1|109648.7|109623.7|109649.1|109624.1|109646.8|109621.8|30
1730807700000|2024-11-05 11:55:00|109648.5|109623.5|109648.1|109623.1|109648.5|109623.5|109647.9|109622.9|10
1730807710000|2024-11-05 11:55:10|109648|109623|109650.1|109625.1|109650.1|109625.1|109648|109623|9
1730807720000|2024-11-05 11:55:20|109650.2|109625.2|109650.3|109625.3|109651|109626|109646.5|109621.5|19
1730807730000|2024-11-05 11:55:30|109650.2|109625.2|109650.6|109625.6|109650.8|109625.8|109650.2|109625.2|9
1730807740000|2024-11-05 11:55:40|109650.5|109625.5|109648.4|109623.4|109650.5|109625.5|109648.3|109623.3|12
1730807750000|2024-11-05 11:55:50|109648|109623|109643.1|109618.1|109648|109623|109642.1|109617.1|16
1730807760000|2024-11-05 11:56:00|109641.6|109616.6|109632.8|109607.8|109644.3|109619.3|109630.5|109605.5|33
1730807770000|2024-11-05 11:56:10|109632.4|109607.4|109630.6|109605.6|109633.1|109608.1|109630.6|109605.6|18
1730807780000|2024-11-05 11:56:20|109630.3|109605.3|109629.5|109604.5|109632.6|109607.6|109629.5|109604.5|16
1730807790000|2024-11-05 11:56:30|109629.6|109604.6|109629.2|109604.2|109629.6|109604.6|109628.9|109603.9|6
1730807800000|2024-11-05 11:56:40|109629.6|109604.6|109628.6|109603.6|109631.6|109606.6|109628.6|109603.6|8
1730807810000|2024-11-05 11:56:50|109628.8|109603.8|109632.7|109607.7|109632.7|109607.7|109628.7|109603.7|6
1730807820000|2024-11-05 11:57:00|109632.5|109607.5|109631.9|109606.9|109632.7|109607.7|109630.7|109605.7|14
1730807830000|2024-11-05 11:57:10|109632.3|109607.3|109639.4|109614.4|109639.7|109614.7|109632.3|109607.3|15
1730807840000|2024-11-05 11:57:20|109639.7|109614.7|109643.7|109618.7|109644.1|109619.1|109639.7|109614.7|15
1730807850000|2024-11-05 11:57:30|109643.5|109618.5|109640.7|109615.7|109643.6|109618.6|109639|109614|22
1730807860000|2024-11-05 11:57:40|109641.2|109616.2|109639|109614|109641.2|109616.2|109637|109612|12
1730807870000|2024-11-05 11:57:50|109638.4|109613.4|109641.9|109616.9|109643|109618|109638.2|109613.2|25
1730807880000|2024-11-05 11:58:00|109642.2|109617.2|109645|109620|109645|109620|109642.2|109617.2|12
1730807890000|2024-11-05 11:58:10|109645.1|109620.1|109651.7|109626.7|109654.1|109629.1|109645.1|109620.1|17
1730807900000|2024-11-05 11:58:20|109651.5|109626.5|109640.7|109615.7|109651.5|109626.5|109640.7|109615.7|12
1730807910000|2024-11-05 11:58:30|109639.8|109614.8|109644.4|109619.4|109646.2|109621.2|109639.8|109614.8|14
1730807920000|2024-11-05 11:58:40|109644.3|109619.3|109637|109612|109644.5|109619.5|109633.6|109608.6|24
1730807930000|2024-11-05 11:58:50|109638.2|109613.2|109639.2|109614.2|109640.5|109615.5|109638.2|109613.2|12
1730807940000|2024-11-05 11:59:00|109638.8|109613.8|109644.8|109619.8|109645.3|109620.3|109638.8|109613.8|14
1730807950000|2024-11-05 11:59:10|109645.6|109620.6|109643.6|109618.6|109645.8|109620.8|109643.1|109618.1|20
1730807960000|2024-11-05 11:59:20|109644.3|109619.3|109642.8|109617.8|109644.6|109619.6|109642.8|109617.8|13
1730807970000|2024-11-05 11:59:30|109642.7|109617.7|109639.7|109614.7|109642.7|109617.7|109639.7|109614.7|10
1730807980000|2024-11-05 11:59:40|109639.5|109614.5|109635.4|109610.4|109641.5|109616.5|109634.5|109609.5|17
1730807990000|2024-11-05 11:59:50|109635.3|109610.3|109637.9|109612.9|109638.8|109613.8|109634.4|109609.4|13
1730808000000|2024-11-05 12:00:00|109638.2|109613.2|109638.7|109613.7|109638.7|109613.7|109636.1|109611.1|18
1730808010000|2024-11-05 12:00:10|109639|109614|109643.6|109618.6|109644.4|109619.4|109637|109612|18
1730808020000|2024-11-05 12:00:20|109643.8|109618.8|109647.4|109622.4|109648|109623|109643.8|109618.8|21
1730808030000|2024-11-05 12:00:30|109647.2|109622.2|109639.7|109614.7|109647.2|109622.2|109635|109610|27
1730808040000|2024-11-05 12:00:40|109639|109614|109631.7|109606.7|109639|109614|109631.7|109606.7|28
1730808050000|2024-11-05 12:00:50|109633.4|109608.4|109633.1|109608.1|109633.4|109608.4|109629.9|109604.9|24
1730808060000|2024-11-05 12:01:00|109633.4|109608.4|109634.3|109609.3|109640.1|109615.1|109633.4|109608.4|25
1730808070000|2024-11-05 12:01:10|109634.4|109609.4|109640.1|109615.1|109640.1|109615.1|109634|109609|22
1730808080000|2024-11-05 12:01:20|109640.4|109615.4|109642.1|109617.1|109644.7|109619.7|109640.4|109615.4|21
1730808090000|2024-11-05 12:01:30|109642.8|109617.8|109645.6|109620.6|109646.7|109621.7|109641.6|109616.6|19
1730808100000|2024-11-05 12:01:40|109645.7|109620.7|109641.7|109616.7|109646.2|109621.2|109641.7|109616.7|12
1730808110000|2024-11-05 12:01:50|109642|109617|109635.9|109610.9|109642|109617|109635.9|109610.9|21
1730808120000|2024-11-05 12:02:00|109636.3|109611.3|109638.3|109613.3|109638.9|109613.9|109636.3|109611.3|10
1730808130000|2024-11-05 12:02:10|109638.4|109613.4|109643.3|109618.3|109643.4|109618.4|109638.4|109613.4|16
1730808140000|2024-11-05 12:02:20|109643.7|109618.7|109643.5|109618.5|109644.2|109619.2|109643.2|109618.2|13
1730808150000|2024-11-05 12:02:30|109643.4|109618.4|109646.2|109621.2|109646.4|109621.4|109643.4|109618.4|7
1730808160000|2024-11-05 12:02:40|109646.3|109621.3|109645.4|109620.4|109646.3|109621.3|109645.3|109620.3|8
1730808170000|2024-11-05 12:02:50|109645.6|109620.6|109644.8|109619.8|109646.6|109621.6|109644.8|109619.8|10
1730808180000|2024-11-05 12:03:00|109644.7|109619.7|109643.7|109618.7|109644.8|109619.8|109643.6|109618.6|8
1730808190000|2024-11-05 12:03:10|109643.9|109618.9|109642.5|109617.5|109644|109619|109641.5|109616.5|7
1730808200000|2024-11-05 12:03:20|109642|109617|109641.2|109616.2|109642.6|109617.6|109641.1|109616.1|9
1730808210000|2024-11-05 12:03:30|109641.3|109616.3|109644.9|109619.9|109644.9|109619.9|109641.1|109616.1|10
1730808220000|2024-11-05 12:03:40|109644.8|109619.8|109647.1|109622.1|109647.3|109622.3|109644.8|109619.8|12
1730808230000|2024-11-05 12:03:50|109647.3|109622.3|109649.3|109624.3|109650.6|109625.6|109647.3|109622.3|10
1730808240000|2024-11-05 12:04:00|109649.1|109624.1|109653.6|109628.6|109654.1|109629.1|109649.1|109624.1|10
1730808250000|2024-11-05 12:04:10|109653.7|109628.7|109653.8|109628.8|109654|109629|109653.7|109628.7|5
1730808260000|2024-11-05 12:04:20|109653.1|109628.1|109636.8|109611.8|109653.1|109628.1|109628.4|109603.4|24
1730808270000|2024-11-05 12:04:30|109637|109612|109638.1|109613.1|109638.1|109613.1|109636.9|109611.9|5
1730808280000|2024-11-05 12:04:40|109638|109613|109632.3|109607.3|109638|109613|109632.3|109607.3|6
1730808290000|2024-11-05 12:04:50|109633.8|109608.8|109642.1|109617.1|109642.1|109617.1|109633.8|109608.8|10
1730808300000|2024-11-05 12:05:00|109642|109617|109642|109617|109642|109617|109642|109617|1
1730808310000|2024-11-05 12:05:10|109640.7|109615.7|109641.8|109616.8|109649.2|109624.2|109640.7|109615.7|16
1730808320000|2024-11-05 12:05:20|109641.4|109616.4|109640.7|109615.7|109641.5|109616.5|109640.7|109615.7|9
1730808330000|2024-11-05 12:05:30|109640.6|109615.6|109638.7|109613.7|109640.6|109615.6|109638.7|109613.7|7
1730808340000|2024-11-05 12:05:40|109638.9|109613.9|109639.3|109614.3|109640|109615|109637|109612|18
1730808350000|2024-11-05 12:05:50|109639.4|109614.4|109639.6|109614.6|109639.7|109614.7|109639.4|109614.4|5
1730808360000|2024-11-05 12:06:00|109638.8|109613.8|109635.7|109610.7|109639.4|109614.4|109635.3|109610.3|14
1730808370000|2024-11-05 12:06:10|109636.6|109611.6|109638.6|109613.6|109638.6|109613.6|109636.3|109611.3|10
1730808380000|2024-11-05 12:06:20|109639.6|109614.6|109638.5|109613.5|109640.2|109615.2|109638.5|109613.5|18
1730808390000|2024-11-05 12:06:30|109638|109613|109636.7|109611.7|109638|109613|109635.6|109610.6|12
1730808400000|2024-11-05 12:06:40|109636.8|109611.8|109632.3|109607.3|109636.8|109611.8|109632.3|109607.3|11
1730808410000|2024-11-05 12:06:50|109631.5|109606.5|109636.4|109611.4|109636.4|109611.4|109631.5|109606.5|12
1730808420000|2024-11-05 12:07:00|109636.9|109611.9|109639.8|109614.8|109640|109615|109636.9|109611.9|9
1730808430000|2024-11-05 12:07:10|109639.9|109614.9|109639.7|109614.7|109640.2|109615.2|109639.5|109614.5|10
1730808440000|2024-11-05 12:07:20|109639.6|109614.6|109638.3|109613.3|109639.6|109614.6|109638.3|109613.3|8
1730808450000|2024-11-05 12:07:30|109638|109613|109631.6|109606.6|109638|109613|109631.6|109606.6|14
1730808460000|2024-11-05 12:07:40|109632|109607|109631.8|109606.8|109632.5|109607.5|109631|109606|14
1730808470000|2024-11-05 12:07:50|109632.2|109607.2|109631.8|109606.8|109633.3|109608.3|109631.7|109606.7|14
1730808480000|2024-11-05 12:08:00|109632.1|109607.1|109636.6|109611.6|109640.5|109615.5|109630.2|109605.2|21
1730808490000|2024-11-05 12:08:10|109636.9|109611.9|109640.6|109615.6|109640.6|109615.6|109636.9|109611.9|11
1730808500000|2024-11-05 12:08:20|109640.2|109615.2|109638|109613|109642.2|109617.2|109638|109613|21
1730808510000|2024-11-05 12:08:30|109638.3|109613.3|109635.5|109610.5|109638.3|109613.3|109635.4|109610.4|16
1730808520000|2024-11-05 12:08:40|109635.8|109610.8|109634.4|109609.4|109635.9|109610.9|109634.4|109609.4|8
1730808530000|2024-11-05 12:08:50|109634.2|109609.2|109632|109607|109634.2|109609.2|109631.6|109606.6|7
1730808540000|2024-11-05 12:09:00|109631.6|109606.6|109631.5|109606.5|109631.6|109606.6|109631.1|109606.1|8
1730808550000|2024-11-05 12:09:10|109631.2|109606.2|109634.2|109609.2|109634.5|109609.5|109628.7|109603.7|26
1730808560000|2024-11-05 12:09:20|109634.4|109609.4|109637.3|109612.3|109637.4|109612.4|109634.2|109609.2|9
1730808570000|2024-11-05 12:09:30|109637.4|109612.4|109639.1|109614.1|109640|109615|109635.6|109610.6|21
1730808580000|2024-11-05 12:09:40|109639|109614|109639.3|109614.3|109639.3|109614.3|109638.9|109613.9|6
1730808590000|2024-11-05 12:09:50|109639.2|109614.2|109638.3|109613.3|109639.8|109614.8|109638.1|109613.1|14
1730808600000|2024-11-05 12:10:00|109638.2|109613.2|109638.4|109613.4|109638.4|109613.4|109636.2|109611.2|20
1730808610000|2024-11-05 12:10:10|109637.3|109612.3|109642.7|109617.7|109642.7|109617.7|109637.3|109612.3|11
1730808620000|2024-11-05 12:10:20|109642.8|109617.8|109633.2|109608.2|109642.9|109617.9|109633.2|109608.2|8
1730808630000|2024-11-05 12:10:30|109633.1|109608.1|109637.1|109612.1|109637.4|109612.4|109629.3|109604.3|28
1730808640000|2024-11-05 12:10:40|109637.4|109612.4|109639|109614|109639.5|109614.5|109637.4|109612.4|14
1730808650000|2024-11-05 12:10:50|109638.8|109613.8|109641.4|109616.4|109642|109617|109638.8|109613.8|18
1730808660000|2024-11-05 12:11:00|109641.2|109616.2|109641.5|109616.5|109642.1|109617.1|109640.2|109615.2|22
1730808670000|2024-11-05 12:11:10|109641.9|109616.9|109641|109616|109641.9|109616.9|109640.1|109615.1|11
1730808680000|2024-11-05 12:11:20|109641.2|109616.2|109640.5|109615.5|109641.2|109616.2|109640|109615|9
1730808690000|2024-11-05 12:11:30|109640.3|109615.3|109640|109615|109640.5|109615.5|109639.8|109614.8|7
1730808700000|2024-11-05 12:11:40|109640.3|109615.3|109641|109616|109641.8|109616.8|109639.4|109614.4|14
1730808710000|2024-11-05 12:11:50|109641.4|109616.4|109640.4|109615.4|109641.4|109616.4|109640.4|109615.4|9
1730808720000|2024-11-05 12:12:00|109640.7|109615.7|109641.8|109616.8|109641.8|109616.8|109640.7|109615.7|8
1730808730000|2024-11-05 12:12:10|109642.2|109617.2|109641.7|109616.7|109643.5|109618.5|109641.6|109616.6|11
1730808740000|2024-11-05 12:12:20|109641.8|109616.8|109643|109618|109643|109618|109641.6|109616.6|8
1730808750000|2024-11-05 12:12:30|109642.2|109617.2|109656.6|109631.6|109661.5|109636.5|109641.7|109616.7|29
1730808760000|2024-11-05 12:12:40|109657|109632|109665.8|109640.8|109666.1|109641.1|109656.2|109631.2|20
1730808770000|2024-11-05 12:12:50|109666.2|109641.2|109667.5|109642.5|109667.9|109642.9|109666.2|109641.2|15
1730808780000|2024-11-05 12:13:00|109667.6|109642.6|109670.6|109645.6|109671.2|109646.2|109664.9|109639.9|21
1730808790000|2024-11-05 12:13:10|109670.1|109645.1|109670.6|109645.6|109671|109646|109669.7|109644.7|15
1730808800000|2024-11-05 12:13:20|109670.7|109645.7|109674|109649|109674|109649|109670.6|109645.6|13
1730808810000|2024-11-05 12:13:30|109673.3|109648.3|109674.9|109649.9|109676.8|109651.8|109673.3|109648.3|18
1730808820000|2024-11-05 12:13:40|109675.2|109650.2|109676.5|109651.5|109677|109652|109673|109648|15
1730808830000|2024-11-05 12:13:50|109675.7|109650.7|109675.1|109650.1|109677.5|109652.5|109675.1|109650.1|12
1730808840000|2024-11-05 12:14:00|109674.7|109649.7|109676.5|109651.5|109678.4|109653.4|109674.6|109649.6|23
1730808850000|2024-11-05 12:14:10|109674.8|109649.8|109674.1|109649.1|109675.2|109650.2|109673.8|109648.8|15
1730808860000|2024-11-05 12:14:20|109674.3|109649.3|109674.4|109649.4|109674.4|109649.4|109674.3|109649.3|2
1730808870000|2024-11-05 12:14:30|109673.6|109648.6|109674.7|109649.7|109675.6|109650.6|109669.9|109644.9|25
1730808880000|2024-11-05 12:14:40|109674.6|109649.6|109710.2|109685.2|109710.2|109685.2|109674.6|109649.6|33
1730808890000|2024-11-05 12:14:50|109710.6|109685.6|109712.4|109687.4|109714.4|109689.4|109709.8|109684.8|15
1730808900000|2024-11-05 12:15:00|109712.7|109687.7|109697|109672|109712.7|109687.7|109694.4|109669.4|34
1730808910000|2024-11-05 12:15:10|109697.4|109672.4|109699|109674|109699|109674|109697.4|109672.4|6
1730808920000|2024-11-05 12:15:20|109700|109675|109699.9|109674.9|109700|109675|109699.4|109674.4|7
1730808930000|2024-11-05 12:15:30|109699.2|109674.2|109697|109672|109699.2|109674.2|109696.9|109671.9|20
1730808940000|2024-11-05 12:15:40|109696.9|109671.9|109701.3|109676.3|109702.5|109677.5|109696.9|109671.9|16
1730808950000|2024-11-05 12:15:50|109701.2|109676.2|109703.1|109678.1|109705.8|109680.8|109700.9|109675.9|20
1730808960000|2024-11-05 12:16:00|109702.9|109677.9|109705.3|109680.3|109705.8|109680.8|109702.7|109677.7|16
1730808970000|2024-11-05 12:16:10|109705.6|109680.6|109704|109679|109706.3|109681.3|109703.5|109678.5|11
1730808980000|2024-11-05 12:16:20|109704.1|109679.1|109705.1|109680.1|109705.2|109680.2|109704.1|109679.1|9
1730808990000|2024-11-05 12:16:30|109705.4|109680.4|109705.7|109680.7|109706.1|109681.1|109705.4|109680.4|10
1730809000000|2024-11-05 12:16:40|109705.8|109680.8|109706.9|109681.9|109707.2|109682.2|109705.8|109680.8|10
1730809010000|2024-11-05 12:16:50|109706.8|109681.8|109705.6|109680.6|109707.1|109682.1|109705.6|109680.6|8
1730809020000|2024-11-05 12:17:00|109706.1|109681.1|109715.6|109690.6|109716|109691|109706.1|109681.1|18
1730809030000|2024-11-05 12:17:10|109715.7|109690.7|109713.8|109688.8|109716.5|109691.5|109713.6|109688.6|16
1730809040000|2024-11-05 12:17:20|109713.6|109688.6|109713.6|109688.6|109713.8|109688.8|109712.9|109687.9|7
1730809050000|2024-11-05 12:17:30|109712.8|109687.8|109711.4|109686.4|109712.8|109687.8|109710.2|109685.2|15
1730809060000|2024-11-05 12:17:40|109711.7|109686.7|109715.1|109690.1|109715.1|109690.1|109711.7|109686.7|10
1730809070000|2024-11-05 12:17:50|109715.2|109690.2|109717.7|109692.7|109718.1|109693.1|109715.2|109690.2|9
1730809080000|2024-11-05 12:18:00|109717|109692|109713|109688|109717|109692|109711.8|109686.8|15
1730809090000|2024-11-05 12:18:10|109713.1|109688.1|109714.9|109689.9|109714.9|109689.9|109712.2|109687.2|13
1730809100000|2024-11-05 12:18:20|109714.7|109689.7|109714|109689|109714.7|109689.7|109713.1|109688.1|15
1730809110000|2024-11-05 12:18:30|109713.9|109688.9|109713.9|109688.9|109713.9|109688.9|109713.3|109688.3|5
1730809120000|2024-11-05 12:18:40|109714.6|109689.6|109714.1|109689.1|109715.3|109690.3|109714.1|109689.1|8
1730809130000|2024-11-05 12:18:50|109713.7|109688.7|109713.5|109688.5|109713.7|109688.7|109713.3|109688.3|4
1730809140000|2024-11-05 12:19:00|109713.4|109688.4|109713.2|109688.2|109713.7|109688.7|109713.2|109688.2|4
1730809150000|2024-11-05 12:19:10|109713.4|109688.4|109713.8|109688.8|109713.8|109688.8|109713.4|109688.4|3
1730809160000|2024-11-05 12:19:20|109713.9|109688.9|109714.3|109689.3|109714.3|109689.3|109713.9|109688.9|4
1730809170000|2024-11-05 12:19:30|109714|109689|109710.9|109685.9|109714|109689|109710|109685|13
1730809180000|2024-11-05 12:19:40|109711.1|109686.1|109714.4|109689.4|109714.4|109689.4|109711|109686|11
1730809190000|2024-11-05 12:19:50|109722.5|109697.5|109727.5|109702.5|109729.9|109704.9|109722.5|109697.5|29
1730809200000|2024-11-05 12:20:00|109727.2|109702.2|109736.2|109711.2|109742|109717|109722.1|109697.1|27
1730809210000|2024-11-05 12:20:10|109737|109712|109749|109724|109750.3|109725.3|109736.8|109711.8|47
1730809220000|2024-11-05 12:20:20|109749.3|109724.3|109746|109721|109749.8|109724.8|109745.5|109720.5|17
1730809230000|2024-11-05 12:20:30|109745.7|109720.7|109747.8|109722.8|109748|109723|109745.4|109720.4|24
1730809240000|2024-11-05 12:20:40|109747.1|109722.1|109749.5|109724.5|109750.4|109725.4|109746.5|109721.5|15
1730809250000|2024-11-05 12:20:50|109749.7|109724.7|109756.1|109731.1|109756.1|109731.1|109749.5|109724.5|12
1730809260000|2024-11-05 12:21:00|109756.2|109731.2|109756.6|109731.6|109758.2|109733.2|109755.9|109730.9|17
1730809270000|2024-11-05 12:21:10|109756.3|109731.3|109759.6|109734.6|109759.9|109734.9|109756.3|109731.3|11
1730809280000|2024-11-05 12:21:20|109759.5|109734.5|109756.1|109731.1|109759.5|109734.5|109756.1|109731.1|6
1730809290000|2024-11-05 12:21:30|109755.9|109730.9|109758.1|109733.1|109758.4|109733.4|109755.9|109730.9|6
1730809300000|2024-11-05 12:21:40|109758|109733|109748.8|109723.8|109758|109733|109748.6|109723.6|20
1730809310000|2024-11-05 12:21:50|109748.4|109723.4|109747.4|109722.4|109749.2|109724.2|109747|109722|11
1730809320000|2024-11-05 12:22:00|109747.2|109722.2|109747.4|109722.4|109749|109724|109746.7|109721.7|18
1730809330000|2024-11-05 12:22:10|109748|109723|109752.7|109727.7|109752.7|109727.7|109748|109723|19
1730809340000|2024-11-05 12:22:20|109752.8|109727.8|109747.2|109722.2|109753|109728|109747.2|109722.2|15
1730809350000|2024-11-05 12:22:30|109747.5|109722.5|109748.4|109723.4|109748.5|109723.5|109747.5|109722.5|9
1730809360000|2024-11-05 12:22:40|109748.5|109723.5|109749|109724|109749|109724|109747.7|109722.7|10
1730809370000|2024-11-05 12:22:50|109749.7|109724.7|109750.5|109725.5|109757.5|109732.5|109749.7|109724.7|23
1730809380000|2024-11-05 12:23:00|109750.2|109725.2|109747.5|109722.5|109750.2|109725.2|109744|109719|13
1730809390000|2024-11-05 12:23:10|109748|109723|109747.3|109722.3|109748.3|109723.3|109746.7|109721.7|11
1730809400000|2024-11-05 12:23:20|109747.2|109722.2|109750.7|109725.7|109750.7|109725.7|109745.8|109720.8|22
1730809410000|2024-11-05 12:23:30|109750.9|109725.9|109753.6|109728.6|109754.3|109729.3|109750.4|109725.4|17
1730809420000|2024-11-05 12:23:40|109753|109728|109750|109725|109753|109728|109749.6|109724.6|17
1730809430000|2024-11-05 12:23:50|109750.1|109725.1|109755.9|109730.9|109756.2|109731.2|109750.1|109725.1|16
1730809440000|2024-11-05 12:24:00|109756.6|109731.6|109755.3|109730.3|109761.9|109736.9|109755.3|109730.3|19
1730809450000|2024-11-05 12:24:10|109755.2|109730.2|109755.9|109730.9|109756.4|109731.4|109755.1|109730.1|18
1730809460000|2024-11-05 12:24:20|109756.2|109731.2|109750.9|109725.9|109756.2|109731.2|109750.9|109725.9|11
1730809470000|2024-11-05 12:24:30|109750.4|109725.4|109749.9|109724.9|109750.6|109725.6|109749.6|109724.6|9
1730809480000|2024-11-05 12:24:40|109749.5|109724.5|109745.9|109720.9|109749.5|109724.5|109745.9|109720.9|18
1730809490000|2024-11-05 12:24:50|109744.9|109719.9|109742.5|109717.5|109745.1|109720.1|109742.5|109717.5|19
1730809500000|2024-11-05 12:25:00|109742.6|109717.6|109742.4|109717.4|109743.3|109718.3|109741.6|109716.6|14
1730809510000|2024-11-05 12:25:10|109742.6|109717.6|109740.1|109715.1|109743.4|109718.4|109739.6|109714.6|12
1730809520000|2024-11-05 12:25:20|109740.7|109715.7|109744|109719|109744|109719|109740.7|109715.7|11
1730809530000|2024-11-05 12:25:30|109744.1|109719.1|109743.9|109718.9|109744.2|109719.2|109743.9|109718.9|5
1730809540000|2024-11-05 12:25:40|109744.1|109719.1|109743.9|109718.9|109744.3|109719.3|109743.9|109718.9|6
1730809550000|2024-11-05 12:25:50|109744|109719|109745|109720|109745|109720|109744|109719|5
1730809560000|2024-11-05 12:26:00|109744.9|109719.9|109745|109720|109745.6|109720.6|109744.9|109719.9|5
1730809570000|2024-11-05 12:26:10|109744.9|109719.9|109744.1|109719.1|109744.9|109719.9|109744.1|109719.1|5
1730809580000|2024-11-05 12:26:20|109744.2|109719.2|109744.6|109719.6|109744.7|109719.7|109743.6|109718.6|12
1730809590000|2024-11-05 12:26:30|109744.5|109719.5|109736.5|109711.5|109744.6|109719.6|109732.9|109707.9|25
1730809600000|2024-11-05 12:26:40|109736.4|109711.4|109736.2|109711.2|109736.5|109711.5|109736.2|109711.2|5
1730809610000|2024-11-05 12:26:50|109735.8|109710.8|109736.3|109711.3|109736.3|109711.3|109735.4|109710.4|5
1730809620000|2024-11-05 12:27:00|109736.6|109711.6|109741.7|109716.7|109741.7|109716.7|109736.6|109711.6|15
1730809630000|2024-11-05 12:27:10|109741.5|109716.5|109745.5|109720.5|109745.7|109720.7|109741.5|109716.5|8
1730809640000|2024-11-05 12:27:20|109745.8|109720.8|109742.9|109717.9|109746.4|109721.4|109742.4|109717.4|14
1730809650000|2024-11-05 12:27:30|109742.6|109717.6|109737.7|109712.7|109742.6|109717.6|109737.7|109712.7|18
1730809660000|2024-11-05 12:27:40|109738.1|109713.1|109749.3|109724.3|109750.5|109725.5|109738.1|109713.1|31
1730809670000|2024-11-05 12:27:50|109748.9|109723.9|109747.6|109722.6|109748.9|109723.9|109747.2|109722.2|10
1730809680000|2024-11-05 12:28:00|109747.3|109722.3|109752.3|109727.3|109753.1|109728.1|109744.8|109719.8|24
1730809690000|2024-11-05 12:28:10|109752.1|109727.1|109756.1|109731.1|109756.1|109731.1|109752|109727|14
1730809700000|2024-11-05 12:28:20|109756.5|109731.5|109752.3|109727.3|109757.1|109732.1|109752|109727|16
1730809710000|2024-11-05 12:28:30|109752.6|109727.6|109752.8|109727.8|109755.4|109730.4|109752.6|109727.6|16
1730809720000|2024-11-05 12:28:40|109752.3|109727.3|109749.3|109724.3|109752.3|109727.3|109746.2|109721.2|20
1730809730000|2024-11-05 12:28:50|109749.1|109724.1|109747.5|109722.5|109749.1|109724.1|109747.5|109722.5|8
1730809740000|2024-11-05 12:29:00|109747.9|109722.9|109749.4|109724.4|109749.4|109724.4|109747.9|109722.9|11
1730809750000|2024-11-05 12:29:10|109748.3|109723.3|109747.6|109722.6|109748.7|109723.7|109746.7|109721.7|16
1730809760000|2024-11-05 12:29:20|109747.8|109722.8|109748.2|109723.2|109748.2|109723.2|109747.4|109722.4|9
1730809770000|2024-11-05 12:29:30|109748.3|109723.3|109751.6|109726.6|109751.6|109726.6|109748.3|109723.3|19
1730809780000|2024-11-05 12:29:40|109750.5|109725.5|109749.1|109724.1|109750.5|109725.5|109747|109722|19
1730809790000|2024-11-05 12:29:50|109749.2|109724.2|109749|109724|109749.2|109724.2|109749|109724|5
1730809800000|2024-11-05 12:30:00|109748.6|109723.6|109748.5|109723.5|109748.6|109723.6|109746.4|109721.4|15
1730809810000|2024-11-05 12:30:10|109748.8|109723.8|109747.1|109722.1|109749.1|109724.1|109746.8|109721.8|9
1730809820000|2024-11-05 12:30:20|109747|109722|109747.3|109722.3|109747.4|109722.4|109747|109722|4
1730809830000|2024-11-05 12:30:30|109747.4|109722.4|109738.1|109713.1|109747.4|109722.4|109738|109713|25
1730809840000|2024-11-05 12:30:40|109737.8|109712.8|109732.5|109707.5|109737.8|109712.8|109731.9|109706.9|20
1730809850000|2024-11-05 12:30:50|109732.6|109707.6|109723.1|109698.1|109732.6|109707.6|109723.1|109698.1|12
1730809860000|2024-11-05 12:31:00|109722.8|109697.8|109729.4|109704.4|109729.4|109704.4|109722.2|109697.2|9
1730809870000|2024-11-05 12:31:10|109729.5|109704.5|109735.3|109710.3|109735.3|109710.3|109728.4|109703.4|9
1730809880000|2024-11-05 12:31:20|109735|109710|109728.2|109703.2|109735|109710|109728.2|109703.2|15
1730809890000|2024-11-05 12:31:30|109728|109703|109728.3|109703.3|109728.6|109703.6|109727.9|109702.9|8
1730809900000|2024-11-05 12:31:40|109728.5|109703.5|109736.8|109711.8|109737|109712|109728.3|109703.3|13
1730809910000|2024-11-05 12:31:50|109737.3|109712.3|109733.3|109708.3|109737.3|109712.3|109733.3|109708.3|18
1730809920000|2024-11-05 12:32:00|109733.5|109708.5|109738|109713|109738|109713|109733.5|109708.5|12
1730809930000|2024-11-05 12:32:10|109737.7|109712.7|109735.8|109710.8|109737.8|109712.8|109735.8|109710.8|10
1730809940000|2024-11-05 12:32:20|109735.9|109710.9|109747.4|109722.4|109747.4|109722.4|109735.9|109710.9|16
1730809950000|2024-11-05 12:32:30|109747.5|109722.5|109749.3|109724.3|109750.1|109725.1|109747.5|109722.5|13
1730809960000|2024-11-05 12:32:40|109749.5|109724.5|109751.3|109726.3|109751.3|109726.3|109749.2|109724.2|14
1730809970000|2024-11-05 12:32:50|109752|109727|109755.2|109730.2|109755.2|109730.2|109752|109727|11
1730809980000|2024-11-05 12:33:00|109755.4|109730.4|109754.1|109729.1|109756.3|109731.3|109754.1|109729.1|13
1730809990000|2024-11-05 12:33:10|109752|109727|109756.7|109731.7|109756.7|109731.7|109752|109727|14
1730810000000|2024-11-05 12:33:20|109756.8|109731.8|109766.1|109741.1|109768.8|109743.8|109756.8|109731.8|19
1730810010000|2024-11-05 12:33:30|109766|109741|109762.3|109737.3|109766.3|109741.3|109762.2|109737.2|11
1730810020000|2024-11-05 12:33:40|109762|109737|109762.2|109737.2|109762.4|109737.4|109761.7|109736.7|6
1730810030000|2024-11-05 12:33:50|109761.9|109736.9|109746|109721|109762.4|109737.4|109745.4|109720.4|26
1730810040000|2024-11-05 12:34:00|109745.7|109720.7|109746.3|109721.3|109746.4|109721.4|109745.4|109720.4|10
1730810050000|2024-11-05 12:34:10|109746|109721|109747.6|109722.6|109747.8|109722.8|109746|109721|13
1730810060000|2024-11-05 12:34:20|109747.9|109722.9|109749.6|109724.6|109749.8|109724.8|109747.9|109722.9|11
1730810070000|2024-11-05 12:34:30|109750|109725|109749.8|109724.8|109750.3|109725.3|109749.8|109724.8|5
1730810080000|2024-11-05 12:34:40|109749.9|109724.9|109750|109725|109750.1|109725.1|109749.3|109724.3|9
1730810090000|2024-11-05 12:34:50|109749.3|109724.3|109750.5|109725.5|109750.5|109725.5|109749.3|109724.3|6
1730810100000|2024-11-05 12:35:00|109750.3|109725.3|109750.9|109725.9|109750.9|109725.9|109750.3|109725.3|2
1730810110000|2024-11-05 12:35:10|109751.1|109726.1|109746.5|109721.5|109751.4|109726.4|109746.5|109721.5|8
1730810120000|2024-11-05 12:35:20|109746.7|109721.7|109760.4|109735.4|109760.4|109735.4|109746.7|109721.7|18
1730810130000|2024-11-05 12:35:30|109760.1|109735.1|109755.8|109730.8|109760.6|109735.6|109755.8|109730.8|12
1730810140000|2024-11-05 12:35:40|109755.6|109730.6|109754|109729|109755.6|109730.6|109753.6|109728.6|6
1730810150000|2024-11-05 12:35:50|109753.9|109728.9|109752.6|109727.6|109753.9|109728.9|109752.5|109727.5|8
1730810160000|2024-11-05 12:36:00|109752.7|109727.7|109752.8|109727.8|109753.2|109728.2|109752.4|109727.4|9
1730810170000|2024-11-05 12:36:10|109752.5|109727.5|109747.8|109722.8|109752.5|109727.5|109747.8|109722.8|14
1730810180000|2024-11-05 12:36:20|109748.3|109723.3|109752.2|109727.2|109752.2|109727.2|109748.3|109723.3|9
1730810190000|2024-11-05 12:36:30|109752.6|109727.6|109754.7|109729.7|109755.3|109730.3|109752.6|109727.6|11
1730810200000|2024-11-05 12:36:40|109754.6|109729.6|109758.3|109733.3|109758.3|109733.3|109754.5|109729.5|8
1730810210000|2024-11-05 12:36:50|109758.1|109733.1|109765.4|109740.4|109766.4|109741.4|109758.1|109733.1|16
1730810220000|2024-11-05 12:37:00|109765.3|109740.3|109767.1|109742.1|109767.1|109742.1|109763.5|109738.5|18
1730810230000|2024-11-05 12:37:10|109767.2|109742.2|109770.8|109745.8|109770.8|109745.8|109767.2|109742.2|10
1730810240000|2024-11-05 12:37:20|109770.9|109745.9|109770.5|109745.5|109771|109746|109770.4|109745.4|6
1730810250000|2024-11-05 12:37:30|109770.4|109745.4|109765|109740|109770.4|109745.4|109765|109740|9
1730810260000|2024-11-05 12:37:40|109764.4|109739.4|109765.4|109740.4|109766.4|109741.4|109762.6|109737.6|17
1730810270000|2024-11-05 12:37:50|109765.5|109740.5|109766.2|109741.2|109766.2|109741.2|109765.5|109740.5|5
1730810280000|2024-11-05 12:38:00|109766.8|109741.8|109761.2|109736.2|109768.8|109743.8|109761.2|109736.2|24
1730810290000|2024-11-05 12:38:10|109760.2|109735.2|109760.4|109735.4|109762.1|109737.1|109759.9|109734.9|19
1730810300000|2024-11-05 12:38:20|109761.5|109736.5|109761|109736|109763.4|109738.4|109761|109736|12
1730810310000|2024-11-05 12:38:30|109760.9|109735.9|109762.7|109737.7|109763.4|109738.4|109760.6|109735.6|12
1730810320000|2024-11-05 12:38:40|109762.9|109737.9|109761.8|109736.8|109763|109738|109761.7|109736.7|10
1730810330000|2024-11-05 12:38:50|109761.6|109736.6|109764.5|109739.5|109764.8|109739.8|109761.6|109736.6|9
1730810340000|2024-11-05 12:39:00|109764.2|109739.2|109774.1|109749.1|109774.3|109749.3|109764.2|109739.2|17
1730810350000|2024-11-05 12:39:10|109773.4|109748.4|109772.8|109747.8|109775|109750|109772.3|109747.3|10
1730810360000|2024-11-05 12:39:20|109772.3|109747.3|109770.9|109745.9|109772.3|109747.3|109770.9|109745.9|11
1730810370000|2024-11-05 12:39:30|109771|109746|109772.9|109747.9|109772.9|109747.9|109770|109745|19
1730810380000|2024-11-05 12:39:40|109773.3|109748.3|109771.7|109746.7|109773.3|109748.3|109769.9|109744.9|18
1730810390000|2024-11-05 12:39:50|109771.5|109746.5|109771.2|109746.2|109773.3|109748.3|109771|109746|16
1730810400000|2024-11-05 12:40:00|109772|109747|109772|109747|109772.3|109747.3|109771.8|109746.8|7
1730810410000|2024-11-05 12:40:10|109774.1|109749.1|109762.4|109737.4|109775.1|109750.1|109762.4|109737.4|20
1730810420000|2024-11-05 12:40:20|109761.8|109736.8|109759.8|109734.8|109762.7|109737.7|109759.8|109734.8|19
1730810430000|2024-11-05 12:40:30|109759.7|109734.7|109754.3|109729.3|109759.7|109734.7|109754|109729|19
1730810440000|2024-11-05 12:40:40|109754.2|109729.2|109748.9|109723.9|109754.2|109729.2|109748.9|109723.9|12
1730810450000|2024-11-05 12:40:50|109748.6|109723.6|109747|109722|109748.6|109723.6|109747|109722|7
1730810460000|2024-11-05 12:41:00|109747.2|109722.2|109746.7|109721.7|109747.5|109722.5|109746.7|109721.7|5
1730810470000|2024-11-05 12:41:10|109746.4|109721.4|109745.3|109720.3|109746.4|109721.4|109745.2|109720.2|6
1730810480000|2024-11-05 12:41:20|109745.1|109720.1|109739.9|109714.9|109745.1|109720.1|109738.9|109713.9|20
1730810490000|2024-11-05 12:41:30|109739.6|109714.6|109741|109716|109741.1|109716.1|109738.3|109713.3|11
1730810500000|2024-11-05 12:41:40|109741.1|109716.1|109740.8|109715.8|109741.4|109716.4|109740.7|109715.7|8
1730810510000|2024-11-05 12:41:50|109741|109716|109740.9|109715.9|109741.3|109716.3|109740.7|109715.7|12
1730810520000|2024-11-05 12:42:00|109741|109716|109742.2|109717.2|109742.2|109717.2|109740.9|109715.9|7
1730810530000|2024-11-05 12:42:10|109742.3|109717.3|109751.7|109726.7|109751.7|109726.7|109742|109717|16
1730810540000|2024-11-05 12:42:20|109752.1|109727.1|109753.6|109728.6|109754.6|109729.6|109752.1|109727.1|12
1730810550000|2024-11-05 12:42:30|109753.7|109728.7|109754|109729|109754.6|109729.6|109753.5|109728.5|14
1730810560000|2024-11-05 12:42:40|109753.8|109728.8|109752.7|109727.7|109754|109729|109751.2|109726.2|15
1730810570000|2024-11-05 12:42:50|109753.3|109728.3|109753.4|109728.4|109755.5|109730.5|109753.3|109728.3|13
1730810580000|2024-11-05 12:43:00|109753.2|109728.2|109748.5|109723.5|109755.2|109730.2|109748.5|109723.5|15
1730810590000|2024-11-05 12:43:10|109749.2|109724.2|109747.2|109722.2|109749.2|109724.2|109746.5|109721.5|9
1730810600000|2024-11-05 12:43:20|109747.3|109722.3|109745.9|109720.9|109752.7|109727.7|109745.1|109720.1|19
1730810610000|2024-11-05 12:43:30|109745.7|109720.7|109746.3|109721.3|109746.3|109721.3|109745.7|109720.7|6
1730810620000|2024-11-05 12:43:40|109746.4|109721.4|109749|109724|109749|109724|109746.4|109721.4|13
1730810630000|2024-11-05 12:43:50|109749.1|109724.1|109751|109726|109751|109726|109749.1|109724.1|10
1730810640000|2024-11-05 12:44:00|109750.9|109725.9|109750.2|109725.2|109750.9|109725.9|109749.8|109724.8|8
1730810650000|2024-11-05 12:44:10|109751.2|109726.2|109751|109726|109751.2|109726.2|109751|109726|2
1730810660000|2024-11-05 12:44:20|109751.2|109726.2|109753.6|109728.6|109755.5|109730.5|109751.2|109726.2|12
1730810670000|2024-11-05 12:44:30|109753.1|109728.1|109753.7|109728.7|109754|109729|109752.7|109727.7|13
1730810680000|2024-11-05 12:44:40|109752.7|109727.7|109744.8|109719.8|109753.9|109728.9|109743.6|109718.6|20
1730810690000|2024-11-05 12:44:50|109744.4|109719.4|109744.8|109719.8|109744.8|109719.8|109744.1|109719.1|8
1730810700000|2024-11-05 12:45:00|109744.9|109719.9|109744.8|109719.8|109744.9|109719.9|109744.8|109719.8|2
1730810710000|2024-11-05 12:45:10|109744.9|109719.9|109743.4|109718.4|109748.6|109723.6|109743.4|109718.4|14
1730810720000|2024-11-05 12:45:20|109743.2|109718.2|109736.4|109711.4|109743.7|109718.7|109735.9|109710.9|25
1730810730000|2024-11-05 12:45:30|109736.1|109711.1|109734.6|109709.6|109736.1|109711.1|109732.4|109707.4|9
1730810740000|2024-11-05 12:45:40|109734.4|109709.4|109731|109706|109734.4|109709.4|109729.8|109704.8|17
1730810750000|2024-11-05 12:45:50|109731.3|109706.3|109732.8|109707.8|109732.8|109707.8|109730.6|109705.6|8
1730810760000|2024-11-05 12:46:00|109733|109708|109733.3|109708.3|109733.3|109708.3|109732.5|109707.5|8
1730810770000|2024-11-05 12:46:10|109733.4|109708.4|109738.5|109713.5|109738.5|109713.5|109733.4|109708.4|20
1730810780000|2024-11-05 12:46:20|109738|109713|109740.8|109715.8|109741.5|109716.5|109737.7|109712.7|20
1730810790000|2024-11-05 12:46:30|109741|109716|109744.9|109719.9|109745.2|109720.2|109741|109716|17
1730810800000|2024-11-05 12:46:40|109745|109720|109744.2|109719.2|109745.1|109720.1|109743.8|109718.8|7
1730810810000|2024-11-05 12:46:50|109744.3|109719.3|109743.7|109718.7|109744.3|109719.3|109743.7|109718.7|5
1730810820000|2024-11-05 12:47:00|109743.9|109718.9|109746.4|109721.4|109746.4|109721.4|109743.8|109718.8|17
1730810830000|2024-11-05 12:47:10|109746.5|109721.5|109744.9|109719.9|109748.5|109723.5|109744.9|109719.9|12
1730810840000|2024-11-05 12:47:20|109745.4|109720.4|109749.3|109724.3|109749.3|109724.3|109745.1|109720.1|13
1730810850000|2024-11-05 12:47:30|109749.4|109724.4|109742.7|109717.7|109749.4|109724.4|109742.7|109717.7|16
1730810860000|2024-11-05 12:47:40|109742.6|109717.6|109741.9|109716.9|109742.6|109717.6|109741.8|109716.8|8
1730810870000|2024-11-05 12:47:50|109742|109717|109742|109717|109742.3|109717.3|109741.9|109716.9|5
1730810880000|2024-11-05 12:48:00|109741.7|109716.7|109741.4|109716.4|109741.7|109716.7|109739.8|109714.8|7
1730810890000|2024-11-05 12:48:10|109740.7|109715.7|109738.2|109713.2|109742.3|109717.3|109737.4|109712.4|10
1730810900000|2024-11-05 12:48:20|109738.1|109713.1|109739.1|109714.1|109740.1|109715.1|109738.1|109713.1|9
1730810910000|2024-11-05 12:48:30|109740|109715|109736.2|109711.2|109740|109715|109736.2|109711.2|7
1730810920000|2024-11-05 12:48:40|109736|109711|109740.4|109715.4|109741.6|109716.6|109735.7|109710.7|8
1730810930000|2024-11-05 12:48:50|109739.5|109714.5|109742.2|109717.2|109743.2|109718.2|109739.5|109714.5|15
1730810940000|2024-11-05 12:49:00|109742.4|109717.4|109742.2|109717.2|109742.4|109717.4|109742.2|109717.2|5
1730810950000|2024-11-05 12:49:10|109742.3|109717.3|109748.4|109723.4|109748.9|109723.9|109742|109717|17
1730810960000|2024-11-05 12:49:20|109748.6|109723.6|109758.4|109733.4|109759.1|109734.1|109748.6|109723.6|17
1730810970000|2024-11-05 12:49:30|109758.6|109733.6|109754.1|109729.1|109758.9|109733.9|109754.1|109729.1|12
1730810980000|2024-11-05 12:49:40|109754|109729|109756.1|109731.1|109758.2|109733.2|109754|109729|13
1730810990000|2024-11-05 12:49:50|109755.7|109730.7|109747.9|109722.9|109756.4|109731.4|109745.9|109720.9|21
1730811000000|2024-11-05 12:50:00|109748.1|109723.1|109744.8|109719.8|109748.4|109723.4|109744.4|109719.4|14
1730811010000|2024-11-05 12:50:10|109744.7|109719.7|109746.1|109721.1|109746.2|109721.2|109744.7|109719.7|10
1730811020000|2024-11-05 12:50:20|109746.2|109721.2|109745.6|109720.6|109746.2|109721.2|109745|109720|8
1730811030000|2024-11-05 12:50:30|109745.8|109720.8|109750|109725|109750.4|109725.4|109745.8|109720.8|15
1730811040000|2024-11-05 12:50:40|109750.6|109725.6|109755.1|109730.1|109757.4|109732.4|109750.6|109725.6|18
1730811050000|2024-11-05 12:50:50|109755.2|109730.2|109755.2|109730.2|109755.2|109730.2|109755.2|109730.2|1
1730811060000|2024-11-05 12:51:00|109754.7|109729.7|109755.8|109730.8|109756.5|109731.5|109754.6|109729.6|9
1730811070000|2024-11-05 12:51:10|109755.3|109730.3|109755.6|109730.6|109756.3|109731.3|109754|109729|14
1730811080000|2024-11-05 12:51:20|109756|109731|109766.8|109741.8|109766.8|109741.8|109756|109731|17
1730811090000|2024-11-05 12:51:30|109766.9|109741.9|109767.1|109742.1|109767.1|109742.1|109765.6|109740.6|8
1730811100000|2024-11-05 12:51:40|109767|109742|109770.9|109745.9|109771.9|109746.9|109767|109742|18
1730811110000|2024-11-05 12:51:50|109770.6|109745.6|109767.8|109742.8|109770.9|109745.9|109767.8|109742.8|16
1730811120000|2024-11-05 12:52:00|109766.5|109741.5|109765.7|109740.7|109766.5|109741.5|109765|109740|17
1730811130000|2024-11-05 12:52:10|109765.4|109740.4|109759.1|109734.1|109765.6|109740.6|109756.5|109731.5|19
1730811140000|2024-11-05 12:52:20|109758.7|109733.7|109768.5|109743.5|109768.5|109743.5|109758.7|109733.7|16
1730811150000|2024-11-05 12:52:30|109768.2|109743.2|109766.9|109741.9|109769.2|109744.2|109766.5|109741.5|12
1730811160000|2024-11-05 12:52:40|109766.7|109741.7|109764.6|109739.6|109766.7|109741.7|109764.6|109739.6|9
1730811170000|2024-11-05 12:52:50|109765.1|109740.1|109764.6|109739.6|109765.3|109740.3|109763.5|109738.5|14
1730811180000|2024-11-05 12:53:00|109764.5|109739.5|109767.6|109742.6|109768.4|109743.4|109764.5|109739.5|17
1730811190000|2024-11-05 12:53:10|109767.7|109742.7|109772.5|109747.5|109772.5|109747.5|109767.7|109742.7|14
1730811200000|2024-11-05 12:53:20|109773.8|109748.8|109775|109750|109775|109750|109773.7|109748.7|11
1730811210000|2024-11-05 12:53:30|109775.4|109750.4|109774.3|109749.3|109775.4|109750.4|109772.8|109747.8|13
1730811220000|2024-11-05 12:53:40|109773.7|109748.7|109773.7|109748.7|109774|109749|109773.3|109748.3|14
1730811230000|2024-11-05 12:53:50|109773.6|109748.6|109775.6|109750.6|109776|109751|109773.6|109748.6|9
1730811240000|2024-11-05 12:54:00|109775.8|109750.8|109778.4|109753.4|109778.4|109753.4|109775.8|109750.8|8
1730811250000|2024-11-05 12:54:10|109778.2|109753.2|109774.3|109749.3|109778.2|109753.2|109773.7|109748.7|10
1730811260000|2024-11-05 12:54:20|109774.2|109749.2|109774.3|109749.3|109774.3|109749.3|109773.5|109748.5|7
1730811270000|2024-11-05 12:54:30|109774.5|109749.5|109774.3|109749.3|109774.8|109749.8|109773.5|109748.5|10
1730811280000|2024-11-05 12:54:40|109774.2|109749.2|109772.3|109747.3|109774.2|109749.2|109771.5|109746.5|11
1730811290000|2024-11-05 12:54:50|109772.2|109747.2|109774.6|109749.6|109774.6|109749.6|109772.2|109747.2|12
1730811300000|2024-11-05 12:55:00|109774.8|109749.8|109770.8|109745.8|109776.4|109751.4|109770.2|109745.2|18
1730811310000|2024-11-05 12:55:10|109770.2|109745.2|109767.3|109742.3|109770.2|109745.2|109761.2|109736.2|30
1730811320000|2024-11-05 12:55:20|109766.7|109741.7|109733.1|109708.1|109766.7|109741.7|109732.5|109707.5|34
1730811330000|2024-11-05 12:55:30|109732.9|109707.9|109739.9|109714.9|109744.2|109719.2|109731.5|109706.5|29
1730811340000|2024-11-05 12:55:40|109739.5|109714.5|109723.6|109698.6|109740.1|109715.1|109718.2|109693.2|41
1730811350000|2024-11-05 12:55:50|109725|109700|109716.6|109691.6|109725|109700|109716.6|109691.6|27
1730811360000|2024-11-05 12:56:00|109714.4|109689.4|109715|109690|109720.6|109695.6|109714.4|109689.4|26
1730811370000|2024-11-05 12:56:10|109713.7|109688.7|109712.3|109687.3|109714.2|109689.2|109709.6|109684.6|20
1730811380000|2024-11-05 12:56:20|109711.8|109686.8|109709.8|109684.8|109711.8|109686.8|109703.3|109678.3|22
1730811390000|2024-11-05 12:56:30|109709.5|109684.5|109698.6|109673.6|109710.1|109685.1|109697.1|109672.1|34
1730811400000|2024-11-05 12:56:40|109698.1|109673.1|109699.2|109674.2|109699.6|109674.6|109693.8|109668.8|23
1730811410000|2024-11-05 12:56:50|109699.5|109674.5|109699.1|109674.1|109699.5|109674.5|109696.4|109671.4|16
1730811420000|2024-11-05 12:57:00|109699.4|109674.4|109699.4|109674.4|109705.7|109680.7|109698.2|109673.2|21
1730811430000|2024-11-05 12:57:10|109700.7|109675.7|109698.4|109673.4|109702.4|109677.4|109697.7|109672.7|19
1730811440000|2024-11-05 12:57:20|109698.3|109673.3|109704.6|109679.6|109704.6|109679.6|109697.7|109672.7|14
1730811450000|2024-11-05 12:57:30|109705.2|109680.2|109716.1|109691.1|109716.4|109691.4|109705.2|109680.2|28
1730811460000|2024-11-05 12:57:40|109716.9|109691.9|109719.8|109694.8|109720.1|109695.1|109710.1|109685.1|23
1730811470000|2024-11-05 12:57:50|109718.3|109693.3|109720.7|109695.7|109721|109696|109718.3|109693.3|11
1730811480000|2024-11-05 12:58:00|109720.2|109695.2|109720.6|109695.6|109722.7|109697.7|109712.6|109687.6|25
1730811490000|2024-11-05 12:58:10|109721.1|109696.1|109723.2|109698.2|109725.2|109700.2|109721.1|109696.1|15
1730811500000|2024-11-05 12:58:20|109722.1|109697.1|109724.8|109699.8|109726.1|109701.1|109721.1|109696.1|17
1730811510000|2024-11-05 12:58:30|109725.5|109700.5|109725.8|109700.8|109731.3|109706.3|109723.7|109698.7|22
1730811520000|2024-11-05 12:58:40|109725.4|109700.4|109725.7|109700.7|109729.2|109704.2|109725|109700|20
1730811530000|2024-11-05 12:58:50|109726|109701|109729|109704|109731.2|109706.2|109724.6|109699.6|16
1730811540000|2024-11-05 12:59:00|109729.5|109704.5|109736.7|109711.7|109736.8|109711.8|109729.4|109704.4|15
1730811550000|2024-11-05 12:59:10|109736.2|109711.2|109732.2|109707.2|109736.2|109711.2|109732.2|109707.2|13
1730811560000|2024-11-05 12:59:20|109732.9|109707.9|109740|109715|109740.6|109715.6|109732.9|109707.9|25
1730811570000|2024-11-05 12:59:30|109737.9|109712.9|109737.6|109712.6|109737.9|109712.9|109736.2|109711.2|15
1730811580000|2024-11-05 12:59:40|109737.9|109712.9|109736.9|109711.9|109738.7|109713.7|109736.3|109711.3|17
1730811590000|2024-11-05 12:59:50|109736.4|109711.4|109721.4|109696.4|109736.7|109711.7|109720.3|109695.3|29
1730811600000|2024-11-05 13:00:00|109719.4|109694.4|109738.7|109713.7|109747.6|109722.6|109718.7|109693.7|50
1730811610000|2024-11-05 13:00:10|109739.5|109714.5|109741.4|109716.4|109743.5|109718.5|109738.4|109713.4|25
1730811620000|2024-11-05 13:00:20|109742|109717|109742.6|109717.6|109742.9|109717.9|109740.8|109715.8|18
1730811630000|2024-11-05 13:00:30|109742.7|109717.7|109741.6|109716.6|109743.9|109718.9|109736.1|109711.1|30
1730811640000|2024-11-05 13:00:40|109742.3|109717.3|109740.9|109715.9|109742.3|109717.3|109740.6|109715.6|11
1730811650000|2024-11-05 13:00:50|109741.4|109716.4|109734|109709|109742.1|109717.1|109731.7|109706.7|13
1730811660000|2024-11-05 13:01:00|109733.7|109708.7|109733.4|109708.4|109734.9|109709.9|109732.8|109707.8|24
1730811670000|2024-11-05 13:01:10|109729.6|109704.6|109736.9|109711.9|109736.9|109711.9|109729.6|109704.6|24
1730811680000|2024-11-05 13:01:20|109736.5|109711.5|109732.1|109707.1|109736.5|109711.5|109731.7|109706.7|26
1730811690000|2024-11-05 13:01:30|109732.4|109707.4|109737.7|109712.7|109737.7|109712.7|109732|109707|30
1730811700000|2024-11-05 13:01:40|109738.2|109713.2|109738.4|109713.4|109741.1|109716.1|109737.9|109712.9|16
1730811710000|2024-11-05 13:01:50|109738.6|109713.6|109751.1|109726.1|109751.1|109726.1|109734.5|109709.5|37
1730811720000|2024-11-05 13:02:00|109751.3|109726.3|109749.5|109724.5|109752.5|109727.5|109746.1|109721.1|20
1730811730000|2024-11-05 13:02:10|109749.7|109724.7|109747.3|109722.3|109753.2|109728.2|109747.3|109722.3|29
1730811740000|2024-11-05 13:02:20|109749|109724|109748.8|109723.8|109749.9|109724.9|109748.2|109723.2|14
1730811750000|2024-11-05 13:02:30|109749|109724|109751.3|109726.3|109751.3|109726.3|109749|109724|8
1730811760000|2024-11-05 13:02:40|109751.4|109726.4|109753.7|109728.7|109753.7|109728.7|109751.4|109726.4|18
1730811770000|2024-11-05 13:02:50|109753.3|109728.3|109748.8|109723.8|109753.3|109728.3|109744.8|109719.8|24
1730811780000|2024-11-05 13:03:00|109749|109724|109745.4|109720.4|109752.5|109727.5|109745.3|109720.3|29
1730811790000|2024-11-05 13:03:10|109745.8|109720.8|109744|109719|109746.6|109721.6|109743.8|109718.8|12
1730811800000|2024-11-05 13:03:20|109745.4|109720.4|109747.7|109722.7|109747.7|109722.7|109745.4|109720.4|13
1730811810000|2024-11-05 13:03:30|109747.8|109722.8|109741.3|109716.3|109749.5|109724.5|109741.3|109716.3|21
1730811820000|2024-11-05 13:03:40|109741.1|109716.1|109740.3|109715.3|109742.6|109717.6|109740.3|109715.3|11
1730811830000|2024-11-05 13:03:50|109740.9|109715.9|109741.4|109716.4|109743.9|109718.9|109740.7|109715.7|9
1730811840000|2024-11-05 13:04:00|109741|109716|109740.2|109715.2|109741|109716|109740.1|109715.1|7
1730811850000|2024-11-05 13:04:10|109740.3|109715.3|109733.5|109708.5|109740.3|109715.3|109730.9|109705.9|18
1730811860000|2024-11-05 13:04:20|109734|109709|109736.2|109711.2|109736.2|109711.2|109733.5|109708.5|11
1730811870000|2024-11-05 13:04:30|109735.3|109710.3|109732.6|109707.6|109735.6|109710.6|109732.6|109707.6|11
1730811880000|2024-11-05 13:04:40|109733.3|109708.3|109732.6|109707.6|109733.8|109708.8|109732.4|109707.4|12
1730811890000|2024-11-05 13:04:50|109732.5|109707.5|109730.4|109705.4|109732.5|109707.5|109730.4|109705.4|8
1730811900000|2024-11-05 13:05:00|109731.4|109706.4|109729.8|109704.8|109732.1|109707.1|109729.8|109704.8|10
1730811910000|2024-11-05 13:05:10|109730.5|109705.5|109721.8|109696.8|109730.5|109705.5|109721.2|109696.2|28
1730811920000|2024-11-05 13:05:20|109721.7|109696.7|109722|109697|109722|109697|109721.7|109696.7|4
1730811930000|2024-11-05 13:05:30|109721.8|109696.8|109720.8|109695.8|109721.8|109696.8|109720.6|109695.6|8
1730811940000|2024-11-05 13:05:40|109719.6|109694.6|109715.8|109690.8|109719.6|109694.6|109706.3|109681.3|25
1730811950000|2024-11-05 13:05:50|109715.7|109690.7|109730.3|109705.3|109730.3|109705.3|109715.7|109690.7|26
1730811960000|2024-11-05 13:06:00|109731|109706|109732.8|109707.8|109733.4|109708.4|109726.6|109701.6|22
1730811970000|2024-11-05 13:06:10|109732.9|109707.9|109732.6|109707.6|109733.1|109708.1|109730.2|109705.2|15
1730811980000|2024-11-05 13:06:20|109731.8|109706.8|109734.8|109709.8|109735.4|109710.4|109731.5|109706.5|16
1730811990000|2024-11-05 13:06:30|109735.2|109710.2|109731.4|109706.4|109735.3|109710.3|109731.4|109706.4|16
1730812000000|2024-11-05 13:06:40|109731.1|109706.1|109737.2|109712.2|109737.2|109712.2|109731.1|109706.1|19
1730812010000|2024-11-05 13:06:50|109736|109711|109735.7|109710.7|109736.1|109711.1|109735.7|109710.7|5
1730812020000|2024-11-05 13:07:00|109735.8|109710.8|109737.9|109712.9|109738.2|109713.2|109734|109709|17
1730812030000|2024-11-05 13:07:10|109738.1|109713.1|109738.5|109713.5|109738.9|109713.9|109737.7|109712.7|9
1730812040000|2024-11-05 13:07:20|109738.4|109713.4|109741.5|109716.5|109741.8|109716.8|109736.1|109711.1|16
1730812050000|2024-11-05 13:07:30|109740.6|109715.6|109739.8|109714.8|109744.6|109719.6|109739.8|109714.8|19
1730812060000|2024-11-05 13:07:40|109739.3|109714.3|109740.6|109715.6|109741.6|109716.6|109739.3|109714.3|15
1730812070000|2024-11-05 13:07:50|109741.5|109716.5|109741.4|109716.4|109741.5|109716.5|109740.1|109715.1|15
1730812080000|2024-11-05 13:08:00|109741.7|109716.7|109740.6|109715.6|109741.7|109716.7|109740.6|109715.6|6
1730812090000|2024-11-05 13:08:10|109740.4|109715.4|109739.3|109714.3|109740.4|109715.4|109738.9|109713.9|7
1730812100000|2024-11-05 13:08:20|109739.2|109714.2|109737.2|109712.2|109740.7|109715.7|109737.1|109712.1|14
1730812110000|2024-11-05 13:08:30|109737.4|109712.4|109734.7|109709.7|109737.9|109712.9|109734.4|109709.4|14
1730812120000|2024-11-05 13:08:40|109734.5|109709.5|109738.1|109713.1|109738.2|109713.2|109734.5|109709.5|9
1730812130000|2024-11-05 13:08:50|109738|109713|109738.2|109713.2|109738.2|109713.2|109738|109713|5
1730812140000|2024-11-05 13:09:00|109737.6|109712.6|109734.6|109709.6|109737.6|109712.6|109734.6|109709.6|14
1730812150000|2024-11-05 13:09:10|109735|109710|109739.8|109714.8|109740.1|109715.1|109735|109710|17
1730812160000|2024-11-05 13:09:20|109739.2|109714.2|109774.3|109749.3|109774.4|109749.4|109738.3|109713.3|32
1730812170000|2024-11-05 13:09:30|109774.4|109749.4|109769|109744|109774.5|109749.5|109768.2|109743.2|19
1730812180000|2024-11-05 13:09:40|109769.3|109744.3|109763|109738|109769.3|109744.3|109759.1|109734.1|34
1730812190000|2024-11-05 13:09:50|109762.8|109737.8|109769.6|109744.6|109771.1|109746.1|109762.8|109737.8|26
1730812200000|2024-11-05 13:10:00|109769.2|109744.2|109764.3|109739.3|109769.2|109744.2|109760.2|109735.2|16
1730812210000|2024-11-05 13:10:10|109764.2|109739.2|109766.7|109741.7|109767|109742|109764.2|109739.2|11
1730812220000|2024-11-05 13:10:20|109766.9|109741.9|109781.6|109756.6|109781.7|109756.7|109766.9|109741.9|24
1730812230000|2024-11-05 13:10:30|109781.5|109756.5|109780.9|109755.9|109781.5|109756.5|109780.9|109755.9|4
1730812240000|2024-11-05 13:10:40|109781|109756|109778.4|109753.4|109781|109756|109778.4|109753.4|9
1730812250000|2024-11-05 13:10:50|109778.7|109753.7|109781.2|109756.2|109781.6|109756.6|109778.7|109753.7|13
1730812260000|2024-11-05 13:11:00|109780.7|109755.7|109772.4|109747.4|109780.7|109755.7|109772.4|109747.4|27
1730812270000|2024-11-05 13:11:10|109772.7|109747.7|109770.1|109745.1|109773.2|109748.2|109769.3|109744.3|22
1730812280000|2024-11-05 13:11:20|109770|109745|109771.6|109746.6|109771.8|109746.8|109770|109745|9
1730812290000|2024-11-05 13:11:30|109771.5|109746.5|109769.2|109744.2|109773.1|109748.1|109768.2|109743.2|22
1730812300000|2024-11-05 13:11:40|109769.3|109744.3|109768.2|109743.2|109769.3|109744.3|109764.8|109739.8|13
1730812310000|2024-11-05 13:11:50|109768.3|109743.3|109768.4|109743.4|109768.4|109743.4|109767.7|109742.7|7
1730812320000|2024-11-05 13:12:00|109768.7|109743.7|109767.4|109742.4|109769.2|109744.2|109765.8|109740.8|11
1730812330000|2024-11-05 13:12:10|109767.8|109742.8|109768.1|109743.1|109768.5|109743.5|109767.8|109742.8|7
1730812340000|2024-11-05 13:12:20|109768.2|109743.2|109774.2|109749.2|109775|109750|109768.2|109743.2|16
1730812350000|2024-11-05 13:12:30|109774.3|109749.3|109775.6|109750.6|109776.1|109751.1|109774.2|109749.2|14
1730812360000|2024-11-05 13:12:40|109775.7|109750.7|109781.7|109756.7|109781.7|109756.7|109775.7|109750.7|16
1730812370000|2024-11-05 13:12:50|109781.9|109756.9|109783.8|109758.8|109783.8|109758.8|109781.9|109756.9|14
1730812380000|2024-11-05 13:13:00|109783.3|109758.3|109785|109760|109785.7|109760.7|109783.3|109758.3|12
1730812390000|2024-11-05 13:13:10|109785.2|109760.2|109783.9|109758.9|109785.5|109760.5|109781.1|109756.1|11
1730812400000|2024-11-05 13:13:20|109783.8|109758.8|109782.5|109757.5|109783.8|109758.8|109782.4|109757.4|12
1730812410000|2024-11-05 13:13:30|109782.4|109757.4|109780.2|109755.2|109782.4|109757.4|109779.4|109754.4|16
1730812420000|2024-11-05 13:13:40|109779.8|109754.8|109780.7|109755.7|109780.7|109755.7|109777.8|109752.8|13
1730812430000|2024-11-05 13:13:50|109781|109756|109780.1|109755.1|109781.4|109756.4|109780.1|109755.1|7
1730812440000|2024-11-05 13:14:00|109780.4|109755.4|109771.4|109746.4|109782.7|109757.7|109768.6|109743.6|29
1730812450000|2024-11-05 13:14:10|109771.3|109746.3|109772.2|109747.2|109772.2|109747.2|109771.3|109746.3|7
1730812460000|2024-11-05 13:14:20|109772.1|109747.1|109769.9|109744.9|109772.2|109747.2|109765.6|109740.6|23
1730812470000|2024-11-05 13:14:30|109770|109745|109769.6|109744.6|109770|109745|109767.8|109742.8|18
1730812480000|2024-11-05 13:14:40|109769.5|109744.5|109769.2|109744.2|109769.6|109744.6|109769.1|109744.1|8
1730812490000|2024-11-05 13:14:50|109768.9|109743.9|109767.8|109742.8|109768.9|109743.9|109767.7|109742.7|5
1730812500000|2024-11-05 13:15:00|109767.7|109742.7|109758.1|109733.1|109767.9|109742.9|109757.7|109732.7|29
1730812510000|2024-11-05 13:15:10|109758.8|109733.8|109764.2|109739.2|109764.2|109739.2|109758.5|109733.5|14
1730812520000|2024-11-05 13:15:20|109764.3|109739.3|109764.6|109739.6|109766.1|109741.1|109764.3|109739.3|15
1730812530000|2024-11-05 13:15:30|109764.4|109739.4|109768.4|109743.4|109770.8|109745.8|109764.3|109739.3|20
1730812540000|2024-11-05 13:15:40|109768.7|109743.7|109769.2|109744.2|109771.2|109746.2|109768.5|109743.5|12
1730812550000|2024-11-05 13:15:50|109768.5|109743.5|109765.2|109740.2|109768.5|109743.5|109761.3|109736.3|25
1730812560000|2024-11-05 13:16:00|109765.5|109740.5|109763.5|109738.5|109765.7|109740.7|109762.6|109737.6|12
1730812570000|2024-11-05 13:16:10|109763.6|109738.6|109764.9|109739.9|109765.1|109740.1|109763.5|109738.5|11
1730812580000|2024-11-05 13:16:20|109764.6|109739.6|109763.9|109738.9|109764.8|109739.8|109763.3|109738.3|16
1730812590000|2024-11-05 13:16:30|109764|109739|109763.5|109738.5|109767.2|109742.2|109763.1|109738.1|21
1730812600000|2024-11-05 13:16:40|109763.1|109738.1|109766|109741|109766|109741|109763.1|109738.1|13
1730812610000|2024-11-05 13:16:50|109766.1|109741.1|109773.6|109748.6|109773.6|109748.6|109765.1|109740.1|11
1730812620000|2024-11-05 13:17:00|109772.8|109747.8|109764.7|109739.7|109772.8|109747.8|109760.8|109735.8|13
1730812630000|2024-11-05 13:17:10|109764.6|109739.6|109772.4|109747.4|109772.4|109747.4|109764.6|109739.6|15
1730812640000|2024-11-05 13:17:20|109772.6|109747.6|109775.3|109750.3|109775.3|109750.3|109772.6|109747.6|7
1730812650000|2024-11-05 13:17:30|109775.6|109750.6|109779.5|109754.5|109780.8|109755.8|109775.6|109750.6|19
1730812660000|2024-11-05 13:17:40|109779.4|109754.4|109786.6|109761.6|109786.6|109761.6|109779.4|109754.4|16
1730812670000|2024-11-05 13:17:50|109786.4|109761.4|109776.2|109751.2|109786.4|109761.4|109776.2|109751.2|6
1730812680000|2024-11-05 13:18:00|109776.3|109751.3|109779.5|109754.5|109779.5|109754.5|109774.2|109749.2|12
1730812690000|2024-11-05 13:18:10|109779.2|109754.2|109777.2|109752.2|109779.2|109754.2|109775.3|109750.3|13
1730812700000|2024-11-05 13:18:20|109776.8|109751.8|109777.8|109752.8|109778.2|109753.2|109776.8|109751.8|4
1730812710000|2024-11-05 13:18:30|109778.1|109753.1|109775.7|109750.7|109778.5|109753.5|109767.5|109742.5|38
1730812720000|2024-11-05 13:18:40|109775.8|109750.8|109776.5|109751.5|109777|109752|109775.8|109750.8|9
1730812730000|2024-11-05 13:18:50|109777|109752|109774.7|109749.7|109777.6|109752.6|109771.5|109746.5|19
1730812740000|2024-11-05 13:19:00|109775|109750|109779.2|109754.2|109779.2|109754.2|109775|109750|9
1730812750000|2024-11-05 13:19:10|109780|109755|109780.4|109755.4|109781.9|109756.9|109780|109755|6
1730812760000|2024-11-05 13:19:20|109780.5|109755.5|109777.5|109752.5|109780.5|109755.5|109777.5|109752.5|12
1730812770000|2024-11-05 13:19:30|109777.1|109752.1|109775.9|109750.9|109777.1|109752.1|109775.6|109750.6|9
1730812780000|2024-11-05 13:19:40|109776|109751|109775.7|109750.7|109779|109754|109775.7|109750.7|12
1730812790000|2024-11-05 13:19:50|109775.3|109750.3|109780.1|109755.1|109780.1|109755.1|109773.8|109748.8|24
1730812800000|2024-11-05 13:20:00|109776.5|109751.5|109779.2|109754.2|109780.4|109755.4|109776.5|109751.5|17
1730812810000|2024-11-05 13:20:10|109779.1|109754.1|109773.6|109748.6|109779.2|109754.2|109773.5|109748.5|22
1730812820000|2024-11-05 13:20:20|109774.5|109749.5|109775.8|109750.8|109776.3|109751.3|109774.3|109749.3|20
1730812830000|2024-11-05 13:20:30|109776.6|109751.6|109781.1|109756.1|109781.1|109756.1|109776.6|109751.6|18
1730812840000|2024-11-05 13:20:40|109781.3|109756.3|109777.5|109752.5|109782.1|109757.1|109777.5|109752.5|13
1730812850000|2024-11-05 13:20:50|109778|109753|109781.9|109756.9|109782.3|109757.3|109777.1|109752.1|22
1730812860000|2024-11-05 13:21:00|109780|109755|109773.5|109748.5|109780|109755|109773.2|109748.2|26
1730812870000|2024-11-05 13:21:10|109773.7|109748.7|109768.2|109743.2|109773.7|109748.7|109768|109743|16
1730812880000|2024-11-05 13:21:20|109770.2|109745.2|109775.5|109750.5|109775.5|109750.5|109770.2|109745.2|14
1730812890000|2024-11-05 13:21:30|109776|109751|109774.5|109749.5|109776.2|109751.2|109774.1|109749.1|18
1730812900000|2024-11-05 13:21:40|109774.7|109749.7|109773.6|109748.6|109775.8|109750.8|109763.9|109738.9|30
1730812910000|2024-11-05 13:21:50|109773.4|109748.4|109770.8|109745.8|109773.4|109748.4|109770.4|109745.4|10
1730812920000|2024-11-05 13:22:00|109771.1|109746.1|109773.4|109748.4|109773.8|109748.8|109771.1|109746.1|13
1730812930000|2024-11-05 13:22:10|109773.7|109748.7|109773.3|109748.3|109773.8|109748.8|109772.6|109747.6|11
1730812940000|2024-11-05 13:22:20|109772.9|109747.9|109773.5|109748.5|109774.2|109749.2|109772.8|109747.8|11
1730812950000|2024-11-05 13:22:30|109773.4|109748.4|109774.4|109749.4|109774.9|109749.9|109773.4|109748.4|9
1730812960000|2024-11-05 13:22:40|109774|109749|109770.2|109745.2|109774|109749|109770.1|109745.1|13
1730812970000|2024-11-05 13:22:50|109770.1|109745.1|109768.1|109743.1|109770.5|109745.5|109768.1|109743.1|12
1730812980000|2024-11-05 13:23:00|109767.7|109742.7|109761.1|109736.1|109768.7|109743.7|109760.4|109735.4|28
1730812990000|2024-11-05 13:23:10|109760.7|109735.7|109744.8|109719.8|109760.7|109735.7|109744.4|109719.4|27
1730813000000|2024-11-05 13:23:20|109744.4|109719.4|109736.4|109711.4|109745.2|109720.2|109725.2|109700.2|50
1730813010000|2024-11-05 13:23:30|109736.9|109711.9|109734.2|109709.2|109736.9|109711.9|109732.5|109707.5|27
1730813020000|2024-11-05 13:23:40|109733.2|109708.2|109733.3|109708.3|109734.6|109709.6|109732.9|109707.9|12
1730813030000|2024-11-05 13:23:50|109733.5|109708.5|109734.1|109709.1|109734.1|109709.1|109732.7|109707.7|7
1730813040000|2024-11-05 13:24:00|109734|109709|109717.7|109692.7|109734.7|109709.7|109715.6|109690.6|26
1730813050000|2024-11-05 13:24:10|109717.8|109692.8|109717.3|109692.3|109718.2|109693.2|109716.9|109691.9|14
1730813060000|2024-11-05 13:24:20|109717.4|109692.4|109720.6|109695.6|109721.6|109696.6|109717.4|109692.4|16
1730813070000|2024-11-05 13:24:30|109722.8|109697.8|109719.8|109694.8|109727.2|109702.2|109718.9|109693.9|27
1730813080000|2024-11-05 13:24:40|109719.4|109694.4|109723.3|109698.3|109725.1|109700.1|109718.9|109693.9|16
1730813090000|2024-11-05 13:24:50|109723.9|109698.9|109729.3|109704.3|109730.2|109705.2|109723.2|109698.2|29
1730813100000|2024-11-05 13:25:00|109728.4|109703.4|109729.8|109704.8|109730.7|109705.7|109728.4|109703.4|32
1730813110000|2024-11-05 13:25:10|109730.1|109705.1|109743.1|109718.1|109743.1|109718.1|109728.7|109703.7|31
1730813120000|2024-11-05 13:25:20|109746.5|109721.5|109742.8|109717.8|109746.5|109721.5|109742.8|109717.8|29
1730813130000|2024-11-05 13:25:30|109742.4|109717.4|109737.9|109712.9|109742.4|109717.4|109737.1|109712.1|24
1730813140000|2024-11-05 13:25:40|109737.8|109712.8|109739.7|109714.7|109740.7|109715.7|109736.7|109711.7|29
1730813150000|2024-11-05 13:25:50|109739.6|109714.6|109740.4|109715.4|109740.9|109715.9|109737.7|109712.7|21
1730813160000|2024-11-05 13:26:00|109740.5|109715.5|109737.7|109712.7|109740.7|109715.7|109734.9|109709.9|25
1730813170000|2024-11-05 13:26:10|109737.6|109712.6|109733.8|109708.8|109738|109713|109733.2|109708.2|28
1730813180000|2024-11-05 13:26:20|109733|109708|109739.8|109714.8|109741.8|109716.8|109730.4|109705.4|32
1730813190000|2024-11-05 13:26:30|109740.1|109715.1|109739.2|109714.2|109740.5|109715.5|109738.4|109713.4|18
1730813200000|2024-11-05 13:26:40|109739.1|109714.1|109738.8|109713.8|109741.6|109716.6|109738.7|109713.7|19
1730813210000|2024-11-05 13:26:50|109737.7|109712.7|109735.8|109710.8|109737.7|109712.7|109732.2|109707.2|31
1730813220000|2024-11-05 13:27:00|109734.6|109709.6|109747.5|109697.5|109747.8|109709.6|109731|109694.5|39
1730813230000|2024-11-05 13:27:10|109747.6|109697.6|109738.1|109713.1|109748.7|109713.5|109736.4|109695.3|27
1730813240000|2024-11-05 13:27:20|109738.3|109713.3|109740.3|109715.3|109740.3|109715.3|109736.2|109711.2|13
1730813250000|2024-11-05 13:27:30|109739.5|109714.5|109739.4|109714.4|109740.3|109715.3|109737.6|109712.6|15
1730813260000|2024-11-05 13:27:40|109738.6|109713.6|109739.1|109714.1|109739.6|109714.6|109738.6|109713.6|8
1730813270000|2024-11-05 13:27:50|109739|109714|109739.3|109714.3|109753.5|109716|109730.6|109697.6|25
1730813280000|2024-11-05 13:28:00|109739.2|109714.2|109740.4|109715.4|109740.7|109715.7|109737.5|109712.5|21
1730813290000|2024-11-05 13:28:10|109740.2|109715.2|109739.1|109714.1|109740.5|109715.5|109736.4|109711.4|23
1730813300000|2024-11-05 13:28:20|109739.2|109714.2|109739.5|109714.5|109742.3|109717.3|109739.2|109714.2|16
1730813310000|2024-11-05 13:28:30|109738|109713|109739.2|109714.2|109739.3|109714.3|109737.7|109712.7|13
1730813320000|2024-11-05 13:28:40|109738.7|109713.7|109742|109717|109743|109718|109738.6|109713.6|17
1730813330000|2024-11-05 13:28:50|109741.8|109716.8|109765|109715|109767.1|109720.5|109741|109705.4|41
1730813340000|2024-11-05 13:29:00|109764.3|109714.3|109763.6|109738.6|109768.4|109740.3|109752.2|109714.3|56
1730813350000|2024-11-05 13:29:10|109763.4|109738.4|109762.2|109737.2|109766|109741|109761.5|109736.5|25
1730813360000|2024-11-05 13:29:20|109762.1|109737.1|109759.1|109734.1|109762.1|109737.1|109759.1|109734.1|11
1730813370000|2024-11-05 13:29:30|109759.4|109734.4|109759.1|109734.1|109759.6|109734.6|109757.8|109732.8|13
1730813380000|2024-11-05 13:29:40|109759.3|109734.3|109770.4|109720.4|109775.1|109734.3|109759.3|109719.8|24
1730813390000|2024-11-05 13:29:50|109771.9|109721.9|109806.7|109658|109806.7|109721.9|109758.1|109658|27
1730813400000|2024-11-05 13:30:00|109801.1|109663|109845.2|109708|109872.1|109760|109797.6|109650.4|38
1730813410000|2024-11-05 13:30:10|109842.6|109715.3|109818.9|109768.9|109843.5|109769.1|109789.5|109706.1|34
1730813420000|2024-11-05 13:30:20|109819.2|109769.2|109814.4|109764.4|109825.4|109775.4|109814.4|109764.4|49
1730813430000|2024-11-05 13:30:30|109814|109764|109823.3|109773.3|109828.6|109778.6|109812.8|109762.8|58
1730813440000|2024-11-05 13:30:40|109822.2|109772.2|109817.6|109767.6|109829.5|109779.5|109816|109766|41
1730813450000|2024-11-05 13:30:50|109817.7|109767.7|109816.9|109766.9|109824.5|109774.5|109810.9|109760.9|39
1730813460000|2024-11-05 13:31:00|109817.3|109767.3|109820.2|109770.2|109821.9|109771.9|109816.1|109766.1|27
1730813470000|2024-11-05 13:31:10|109820|109770|109806.9|109756.9|109820.1|109770.1|109804|109754|39
1730813480000|2024-11-05 13:31:20|109806.6|109756.6|109809.6|109759.6|109814.2|109764.2|109806.6|109756.6|39
1730813490000|2024-11-05 13:31:30|109811.7|109761.7|109814.4|109764.4|109816.5|109766.5|109809.3|109759.3|28
1730813500000|2024-11-05 13:31:40|109813.2|109763.2|109806.5|109756.5|109813.2|109763.2|109803.7|109753.7|23
1730813510000|2024-11-05 13:31:50|109806.2|109756.2|109811.4|109761.4|109812.8|109762.8|109806.2|109756.2|27
1730813520000|2024-11-05 13:32:00|109806.6|109756.6|109806|109756|109808.4|109758.4|109803.2|109753.2|36
1730813530000|2024-11-05 13:32:10|109807.3|109757.3|109809.4|109759.4|109812.8|109762.8|109807.3|109757.3|31
1730813540000|2024-11-05 13:32:20|109809.5|109759.5|109803.3|109753.3|109809.5|109759.5|109802.4|109752.4|31
1730813550000|2024-11-05 13:32:30|109803.4|109753.4|109805|109755|109806.3|109756.3|109803.2|109753.2|27
1730813560000|2024-11-05 13:32:40|109804.7|109754.7|109808.9|109758.9|109808.9|109758.9|109803.1|109753.1|31
1730813570000|2024-11-05 13:32:50|109808.8|109758.8|109790.4|109765.4|109808.8|109768.6|109789|109758.8|20
1730813580000|2024-11-05 13:33:00|109789.9|109764.9|109785.6|109760.6|109789.9|109764.9|109784.7|109759.7|22
1730813590000|2024-11-05 13:33:10|109786.9|109761.9|109786.7|109761.7|109786.9|109761.9|109786.2|109761.2|16
1730813600000|2024-11-05 13:33:20|109786.8|109761.8|109785.9|109760.9|109787.1|109762.1|109785.4|109760.4|16
1730813610000|2024-11-05 13:33:30|109786|109761|109754.7|109729.7|109787.3|109762.3|109753.6|109720.3|37
1730813620000|2024-11-05 13:33:40|109755.8|109730.8|109759.8|109734.8|109760.8|109735.8|109755.4|109730.4|30
1730813630000|2024-11-05 13:33:50|109756.7|109731.7|109759.7|109734.7|109761.8|109736.8|109752.9|109727.9|29
1730813640000|2024-11-05 13:34:00|109760.5|109735.5|109757.8|109732.8|109760.5|109735.5|109756.7|109731.7|17
1730813650000|2024-11-05 13:34:10|109758.2|109733.2|109759.7|109734.7|109759.9|109734.9|109756.3|109731.3|24
1730813660000|2024-11-05 13:34:20|109760.1|109735.1|109750.2|109725.2|109760.1|109735.1|109745.9|109720.9|28
1730813670000|2024-11-05 13:34:30|109749.9|109724.9|109744.1|109719.1|109750.1|109725.1|109742.8|109717.8|18
1730813680000|2024-11-05 13:34:40|109744.6|109719.6|109743.9|109718.9|109745|109720|109743.9|109718.9|8
1730813690000|2024-11-05 13:34:50|109744.3|109719.3|109743.2|109718.2|109744.8|109719.8|109742.6|109717.6|11
1730813700000|2024-11-05 13:35:00|109742.5|109717.5|109751.8|109726.8|109755.2|109730.2|109736.7|109699.2|47
1730813710000|2024-11-05 13:35:10|109752.7|109727.7|109753.9|109728.9|109754.3|109729.3|109750.9|109725.9|17
1730813720000|2024-11-05 13:35:20|109754.5|109729.5|109754.5|109729.5|109755.8|109730.8|109753.3|109728.3|27
1730813730000|2024-11-05 13:35:30|109755|109730|109754.1|109729.1|109755.2|109730.2|109754.1|109729.1|11
1730813740000|2024-11-05 13:35:40|109753.6|109728.6|109757.7|109732.7|109757.7|109732.7|109753.5|109728.5|21
1730813750000|2024-11-05 13:35:50|109757|109732|109757.1|109732.1|109760.4|109735.4|109754.8|109729.8|28
1730813760000|2024-11-05 13:36:00|109756.9|109731.9|109756.4|109731.4|109757.2|109732.2|109755.4|109730.4|7
1730813770000|2024-11-05 13:36:10|109756.5|109731.5|109749.4|109724.4|109756.6|109731.6|109748.6|109723.6|20
1730813780000|2024-11-05 13:36:20|109750.5|109725.5|109744.1|109719.1|109750.5|109725.5|109744.1|109719.1|33
1730813790000|2024-11-05 13:36:30|109745|109720|109745.5|109720.5|109746.6|109721.6|109742.6|109717.6|21
1730813800000|2024-11-05 13:36:40|109745.3|109720.3|109742.6|109717.6|109745.7|109720.7|109742.6|109717.6|17
1730813810000|2024-11-05 13:36:50|109743.1|109718.1|109751.3|109726.3|109753.5|109728.5|109743.1|109718.1|27
1730813820000|2024-11-05 13:37:00|109751.4|109726.4|109743.8|109718.8|109757.6|109732.6|109743.8|109718.8|36
1730813830000|2024-11-05 13:37:10|109743.4|109718.4|109745.7|109720.7|109747.5|109722.5|109739.9|109714.9|28
1730813840000|2024-11-05 13:37:20|109745.9|109720.9|109746.8|109721.8|109750.3|109725.3|109744.3|109719.3|29
1730813850000|2024-11-05 13:37:30|109747.2|109722.2|109753.5|109728.5|109754.9|109729.9|109741.5|109716.5|39
1730813860000|2024-11-05 13:37:40|109755.1|109730.1|109759|109734|109762.1|109737.1|109755|109730|36
1730813870000|2024-11-05 13:37:50|109761.4|109736.4|109758.3|109733.3|109763.1|109738.1|109755.1|109730.1|29
1730813880000|2024-11-05 13:38:00|109758.6|109733.6|109765.6|109740.6|109765.9|109740.9|109758.3|109733.3|23
1730813890000|2024-11-05 13:38:10|109765.7|109740.7|109760.2|109735.2|109765.7|109740.7|109757.7|109732.7|33
1730813900000|2024-11-05 13:38:20|109761.3|109736.3|109760.2|109735.2|109764.7|109739.7|109757|109732|34
1730813910000|2024-11-05 13:38:30|109761.2|109736.2|109764.7|109739.7|109769.3|109744.3|109761.2|109736.2|40
1730813920000|2024-11-05 13:38:40|109764.8|109739.8|109769|109744|109775.4|109750.4|109760.8|109735.8|32
1730813930000|2024-11-05 13:38:50|109766.9|109741.9|109764.3|109739.3|109769.2|109744.2|109761.9|109736.9|29
1730813940000|2024-11-05 13:39:00|109762.1|109737.1|109762.1|109737.1|109763.3|109738.3|109760.1|109735.1|27
1730813950000|2024-11-05 13:39:10|109762.7|109737.7|109758.9|109733.9|109762.7|109737.7|109756.4|109731.4|36
1730813960000|2024-11-05 13:39:20|109759.8|109734.8|109762.1|109737.1|109763.2|109738.2|109757.9|109732.9|29
1730813970000|2024-11-05 13:39:30|109760.8|109735.8|109774.2|109749.2|109779.1|109754.1|109760.7|109735.7|25
1730813980000|2024-11-05 13:39:40|109773.8|109748.8|109770.8|109745.8|109774|109749|109770.8|109745.8|18
1730813990000|2024-11-05 13:39:50|109770.7|109745.7|109772.3|109747.3|109772.6|109747.6|109770.7|109745.7|9
1730814000000|2024-11-05 13:40:00|109772.8|109747.8|109772.6|109747.6|109773.1|109748.1|109772|109747|10
1730814010000|2024-11-05 13:40:10|109773.2|109748.2|109775.5|109750.5|109779.8|109754.8|109772.5|109747.5|38
1730814020000|2024-11-05 13:40:20|109775.2|109750.2|109770.9|109745.9|109775.2|109750.2|109763.5|109738.5|25
1730814030000|2024-11-05 13:40:30|109772.2|109747.2|109774.5|109749.5|109775.4|109750.4|109772.1|109747.1|18
1730814040000|2024-11-05 13:40:40|109774.7|109749.7|109752.4|109727.4|109775.9|109750.9|109752.4|109727.4|34
1730814050000|2024-11-05 13:40:50|109751.3|109726.3|109753.9|109728.9|109754.4|109729.4|109751.3|109726.3|24
1730814060000|2024-11-05 13:41:00|109753.8|109728.8|109761.7|109736.7|109764.8|109739.8|109753.6|109728.6|27
1730814070000|2024-11-05 13:41:10|109764.1|109739.1|109757.7|109732.7|109765.6|109740.6|109756.4|109731.4|19
1730814080000|2024-11-05 13:41:20|109755.7|109730.7|109745.4|109720.4|109755.7|109730.7|109736.3|109711.3|43
1730814090000|2024-11-05 13:41:30|109745.2|109720.2|109742.3|109717.3|109746.1|109721.1|109741.5|109716.5|30
1730814100000|2024-11-05 13:41:40|109742|109717|109742.6|109717.6|109743|109718|109739.3|109714.3|18
1730814110000|2024-11-05 13:41:50|109742.7|109717.7|109737.6|109712.6|109742.7|109717.7|109737.4|109712.4|17
1730814120000|2024-11-05 13:42:00|109737.5|109712.5|109739.3|109714.3|109739.3|109714.3|109737.5|109712.5|9
1730814130000|2024-11-05 13:42:10|109737.9|109712.9|109738.1|109713.1|109741.1|109716.1|109737.1|109712.1|22
1730814140000|2024-11-05 13:42:20|109738.9|109713.9|109741|109716|109743.7|109718.7|109737.1|109712.1|28
1730814150000|2024-11-05 13:42:30|109741.3|109716.3|109734.6|109709.6|109741.3|109716.3|109733.5|109708.5|20
1730814160000|2024-11-05 13:42:40|109733.9|109708.9|109733.6|109708.6|109734.3|109709.3|109730|109705|29
1730814170000|2024-11-05 13:42:50|109733.7|109708.7|109732.4|109707.4|109736.7|109711.7|109726.6|109701.6|37
1730814180000|2024-11-05 13:43:00|109731.6|109706.6|109730.5|109705.5|109733.5|109708.5|109730.4|109705.4|30
1730814190000|2024-11-05 13:43:10|109730.4|109705.4|109733.3|109708.3|109733.4|109708.4|109728.8|109703.8|13
1730814200000|2024-11-05 13:43:20|109733.6|109708.6|109731.8|109706.8|109733.6|109708.6|109731.6|109706.6|12
1730814210000|2024-11-05 13:43:30|109732.9|109707.9|109736.5|109711.5|109736.8|109711.8|109730.2|109705.2|18
1730814220000|2024-11-05 13:43:40|109735.6|109710.6|109736.6|109711.6|109737.1|109712.1|109734.8|109709.8|19
1730814230000|2024-11-05 13:43:50|109734.8|109709.8|109737.2|109712.2|109737.7|109712.7|109734.8|109709.8|26
1730814240000|2024-11-05 13:44:00|109737.4|109712.4|109730.1|109705.1|109739.1|109714.1|109729.6|109704.6|33
1730814250000|2024-11-05 13:44:10|109731.1|109706.1|109731.6|109706.6|109732.2|109707.2|109727.8|109702.8|35
1730814260000|2024-11-05 13:44:20|109730.1|109705.1|109729.9|109704.9|109732.3|109707.3|109728.8|109703.8|22
1730814270000|2024-11-05 13:44:30|109730.3|109705.3|109748.3|109723.3|109748.3|109723.3|109730|109705|28
1730814280000|2024-11-05 13:44:40|109750.2|109725.2|109748.2|109723.2|109759.5|109734.5|109748.2|109723.2|27
1730814290000|2024-11-05 13:44:50|109748.1|109723.1|109750.8|109725.8|109751.1|109726.1|109745.9|109720.9|24
1730814300000|2024-11-05 13:45:00|109750.9|109725.9|109736.5|109711.5|109751.1|109726.1|109736.2|109711.2|30
1730814310000|2024-11-05 13:45:10|109735.8|109710.8|109737.3|109712.3|109738.7|109713.7|109735.8|109710.8|25
1730814320000|2024-11-05 13:45:20|109737.6|109712.6|109741.2|109716.2|109741.2|109716.2|109735.9|109710.9|25
1730814330000|2024-11-05 13:45:30|109741.6|109716.6|109746.6|109721.6|109746.6|109721.6|109739.8|109714.8|18
1730814340000|2024-11-05 13:45:40|109747.4|109722.4|109750.6|109725.6|109750.6|109725.6|109744.5|109719.5|29
1730814350000|2024-11-05 13:45:50|109750.8|109725.8|109753.3|109728.3|109754.5|109729.5|109750.8|109725.8|21
1730814360000|2024-11-05 13:46:00|109753.2|109728.2|109751.3|109726.3|109754.8|109729.8|109751.3|109726.3|15
1730814370000|2024-11-05 13:46:10|109750.8|109725.8|109756.2|109731.2|109756.2|109731.2|109748.4|109723.4|21
1730814380000|2024-11-05 13:46:20|109756.1|109731.1|109748.3|109723.3|109756.2|109731.2|109748.3|109723.3|22
1730814390000|2024-11-05 13:46:30|109748.8|109723.8|109752.5|109727.5|109752.6|109727.6|109748.3|109723.3|15
1730814400000|2024-11-05 13:46:40|109752.7|109727.7|109748.7|109723.7|109752.7|109727.7|109747|109722|18
1730814410000|2024-11-05 13:46:50|109749.5|109724.5|109760.2|109735.2|109760.2|109735.2|109749.4|109724.4|26
1730814420000|2024-11-05 13:47:00|109760.9|109735.9|109761.5|109736.5|109761.8|109736.8|109758.8|109733.8|16
1730814430000|2024-11-05 13:47:10|109762.5|109737.5|109777.2|109752.2|109777.2|109752.2|109762.5|109737.5|24
1730814440000|2024-11-05 13:47:20|109778|109753|109782.9|109757.9|109782.9|109757.9|109778|109753|25
1730814450000|2024-11-05 13:47:30|109782|109757|109761.9|109736.9|109782|109757|109761.5|109736.5|29
1730814460000|2024-11-05 13:47:40|109762|109737|109767|109742|109768.4|109743.4|109760.4|109735.4|39
1730814470000|2024-11-05 13:47:50|109767.2|109742.2|109770.2|109745.2|109770.9|109745.9|109766.9|109741.9|20
1730814480000|2024-11-05 13:48:00|109770.5|109745.5|109768.3|109743.3|109770.5|109745.5|109763.8|109738.8|24
1730814490000|2024-11-05 13:48:10|109768.4|109743.4|109764.7|109739.7|109775|109750|109764.7|109739.7|29
1730814500000|2024-11-05 13:48:20|109764.8|109739.8|109770.1|109745.1|109770.4|109745.4|109763.2|109738.2|29
1730814510000|2024-11-05 13:48:30|109770|109745|109764.6|109739.6|109770.6|109745.6|109764.6|109739.6|18
1730814520000|2024-11-05 13:48:40|109764.8|109739.8|109764.6|109739.6|109765.2|109740.2|109763|109738|16
1730814530000|2024-11-05 13:48:50|109764.5|109739.5|109764.2|109739.2|109764.5|109739.5|109763.8|109738.8|12
1730814540000|2024-11-05 13:49:00|109765.9|109740.9|109773.5|109748.5|109775.2|109750.2|109765.2|109740.2|33
1730814550000|2024-11-05 13:49:10|109772.7|109747.7|109771.5|109746.5|109774.4|109749.4|109771|109746|22
1730814560000|2024-11-05 13:49:20|109770.6|109745.6|109773.2|109748.2|109774.2|109749.2|109770|109745|24
1730814570000|2024-11-05 13:49:30|109773.3|109748.3|109774.3|109749.3|109774.3|109749.3|109773.2|109748.2|9
1730814580000|2024-11-05 13:49:40|109774.1|109749.1|109773.1|109748.1|109774.3|109749.3|109771.5|109746.5|14
1730814590000|2024-11-05 13:49:50|109772.2|109747.2|109770.6|109745.6|109776.3|109751.3|109770.6|109745.6|25
1730814600000|2024-11-05 13:50:00|109770.7|109745.7|109773.9|109748.9|109773.9|109748.9|109770.6|109745.6|25
1730814610000|2024-11-05 13:50:10|109773.3|109748.3|109767.2|109742.2|109774.2|109749.2|109767.2|109742.2|24
1730814620000|2024-11-05 13:50:20|109767.3|109742.3|109775.9|109750.9|109778.3|109753.3|109767|109742|37
1730814630000|2024-11-05 13:50:30|109776.1|109751.1|109776.1|109751.1|109776.2|109751.2|109775.3|109750.3|14
1730814640000|2024-11-05 13:50:40|109776.2|109751.2|109777.7|109752.7|109778.3|109753.3|109775.5|109750.5|19
1730814650000|2024-11-05 13:50:50|109777.5|109752.5|109779.7|109754.7|109782.8|109757.8|109777.5|109752.5|24
1730814660000|2024-11-05 13:51:00|109779.1|109754.1|109761.3|109736.3|109779.4|109754.4|109761|109736|37
1730814670000|2024-11-05 13:51:10|109761|109736|109774.2|109749.2|109774.2|109749.2|109761|109736|31
1730814680000|2024-11-05 13:51:20|109773.9|109748.9|109773.5|109748.5|109777|109752|109773.3|109748.3|24
1730814690000|2024-11-05 13:51:30|109772.9|109747.9|109778.8|109753.8|109779.4|109754.4|109772.9|109747.9|21
1730814700000|2024-11-05 13:51:40|109779|109754|109777.5|109752.5|109780|109755|109777.5|109752.5|17
1730814710000|2024-11-05 13:51:50|109777.7|109752.7|109769.3|109744.3|109777.8|109752.8|109769.1|109744.1|27
1730814720000|2024-11-05 13:52:00|109768.6|109743.6|109778.8|109753.8|109779.7|109754.7|109767.4|109742.4|29
1730814730000|2024-11-05 13:52:10|109779.6|109754.6|109779.4|109754.4|109786.6|109761.6|109778.8|109753.8|27
1730814740000|2024-11-05 13:52:20|109779.1|109754.1|109774.9|109749.9|109779.1|109754.1|109774|109749|19
1730814750000|2024-11-05 13:52:30|109775.5|109750.5|109787.4|109762.4|109787.4|109762.4|109775.5|109750.5|24
1730814760000|2024-11-05 13:52:40|109787.8|109762.8|109790.2|109765.2|109790.6|109765.6|109787.8|109762.8|9
1730814770000|2024-11-05 13:52:50|109790.4|109765.4|109790.1|109765.1|109792|109767|109789.4|109764.4|17
1730814780000|2024-11-05 13:53:00|109790.5|109765.5|109787.2|109762.2|109790.5|109765.5|109786.9|109761.9|18
1730814790000|2024-11-05 13:53:10|109787.6|109762.6|109791.3|109766.3|109791.4|109766.4|109787.6|109762.6|8
1730814800000|2024-11-05 13:53:20|109791.5|109766.5|109793.9|109768.9|109798.4|109773.4|109791.5|109766.5|24
1730814810000|2024-11-05 13:53:30|109794|109769|109793.7|109768.7|109795.3|109770.3|109791.2|109766.2|20
1730814820000|2024-11-05 13:53:40|109794.3|109769.3|109793.3|109768.3|109795.8|109770.8|109791.7|109766.7|26
1730814830000|2024-11-05 13:53:50|109793.1|109768.1|109790.5|109765.5|109794|109769|109789.8|109764.8|21
1730814840000|2024-11-05 13:54:00|109791.1|109766.1|109788.2|109763.2|109791.7|109766.7|109787.4|109762.4|13
1730814850000|2024-11-05 13:54:10|109788.5|109763.5|109786.4|109761.4|109789.4|109764.4|109784.9|109759.9|31
1730814860000|2024-11-05 13:54:20|109786.6|109761.6|109785.9|109760.9|109786.6|109761.6|109779|109754|22
1730814870000|2024-11-05 13:54:30|109786.7|109761.7|109783.8|109758.8|109791.7|109766.7|109783.8|109758.8|33
1730814880000|2024-11-05 13:54:40|109785.3|109760.3|109788.6|109763.6|109788.6|109763.6|109781.6|109756.6|42
1730814890000|2024-11-05 13:54:50|109788.5|109763.5|109792.2|109767.2|109793.6|109768.6|109788.5|109763.5|14
1730814900000|2024-11-05 13:55:00|109792.3|109767.3|109807.2|109782.2|109807.2|109782.2|109792.3|109767.3|19
1730814910000|2024-11-05 13:55:10|109806.9|109781.9|109801.8|109776.8|109808.1|109783.1|109800.7|109775.7|17
1730814920000|2024-11-05 13:55:20|109801.5|109776.5|109797.1|109772.1|109801.5|109776.5|109797.1|109772.1|15
1730814930000|2024-11-05 13:55:30|109797.4|109772.4|109792.9|109767.9|109797.4|109772.4|109790.1|109765.1|26
1730814940000|2024-11-05 13:55:40|109793|109768|109789.8|109764.8|109793|109768|109789.8|109764.8|7
1730814950000|2024-11-05 13:55:50|109793|109768|109795.4|109770.4|109795.4|109770.4|109792.6|109767.6|10
1730814960000|2024-11-05 13:56:00|109794.7|109769.7|109793.4|109768.4|109794.7|109769.7|109792.7|109767.7|16
1730814970000|2024-11-05 13:56:10|109793.3|109768.3|109800.2|109775.2|109800.2|109775.2|109793|109768|13
1730814980000|2024-11-05 13:56:20|109800.6|109775.6|109802.4|109777.4|109802.7|109777.7|109799.8|109774.8|8
1730814990000|2024-11-05 13:56:30|109802.7|109777.7|109797.8|109772.8|109803.3|109778.3|109797.6|109772.6|14
1730815000000|2024-11-05 13:56:40|109799.2|109774.2|109806.6|109781.6|109808.5|109783.5|109799.2|109774.2|11
1730815010000|2024-11-05 13:56:50|109803.4|109778.4|109802.4|109777.4|109806.6|109781.6|109798|109773|22
1730815020000|2024-11-05 13:57:00|109801.7|109776.7|109798.2|109773.2|109801.7|109776.7|109798.2|109773.2|14
1730815030000|2024-11-05 13:57:10|109798.6|109773.6|109804.1|109779.1|109804.1|109779.1|109798.6|109773.6|18
1730815040000|2024-11-05 13:57:20|109804.7|109779.7|109815.3|109790.3|109816.2|109791.2|109804.7|109779.7|20
1730815050000|2024-11-05 13:57:30|109814.6|109789.6|109803.4|109778.4|109814.6|109789.6|109801.4|109776.4|14
1730815060000|2024-11-05 13:57:40|109803.1|109778.1|109794.5|109769.5|109803.1|109778.1|109794.5|109769.5|17
1730815070000|2024-11-05 13:57:50|109794.1|109769.1|109797.9|109772.9|109799.7|109774.7|109794.1|109769.1|18
1730815080000|2024-11-05 13:58:00|109797.5|109772.5|109801.7|109776.7|109801.7|109776.7|109792.6|109767.6|30
1730815090000|2024-11-05 13:58:10|109801.6|109776.6|109815.2|109790.2|109815.2|109790.2|109801.6|109776.6|27
1730815100000|2024-11-05 13:58:20|109815.5|109790.5|109810.1|109785.1|109819.4|109794.4|109808.2|109783.2|26
1730815110000|2024-11-05 13:58:30|109809.4|109784.4|109812.8|109787.8|109813.3|109788.3|109809.4|109784.4|19
1730815120000|2024-11-05 13:58:40|109813.3|109788.3|109821.9|109796.9|109822.1|109797.1|109812.7|109787.7|19
1730815130000|2024-11-05 13:58:50|109821.8|109796.8|109824.2|109799.2|109824.7|109799.7|109820.7|109795.7|23
1730815140000|2024-11-05 13:59:00|109824.3|109799.3|109826.2|109801.2|109826.4|109801.4|109822.9|109797.9|23
1730815150000|2024-11-05 13:59:10|109829.1|109804.1|109826.8|109801.8|109831.9|109806.9|109826.6|109801.6|28
1730815160000|2024-11-05 13:59:20|109827.1|109802.1|109826.5|109801.5|109827.4|109802.4|109826.3|109801.3|9
1730815170000|2024-11-05 13:59:30|109827.5|109802.5|109824.8|109799.8|109829|109804|109824.2|109799.2|18
1730815180000|2024-11-05 13:59:40|109825.2|109800.2|109825.2|109800.2|109825.2|109800.2|109820.7|109795.7|15
1730815190000|2024-11-05 13:59:50|109825.8|109800.8|109827|109802|109828.1|109803.1|109822.8|109797.8|24
1730815200000|2024-11-05 14:00:00|109830.5|109805.5|109824|109799|109832.4|109807.4|109824|109799|25
1730815210000|2024-11-05 14:00:10|109825|109800|109820.1|109795.1|109825|109800|109819.9|109794.9|20
1730815220000|2024-11-05 14:00:20|109820.2|109795.2|109816.3|109791.3|109822.4|109797.4|109815.6|109790.6|22
1730815230000|2024-11-05 14:00:30|109816|109791|109816|109791|109816.5|109791.5|109812.4|109787.4|30
1730815240000|2024-11-05 14:00:40|109816.4|109791.4|109808|109783|109820.6|109795.6|109808|109783|27
1730815250000|2024-11-05 14:00:50|109807.9|109782.9|109812.2|109787.2|109813.3|109788.3|109807.7|109782.7|25
1730815260000|2024-11-05 14:01:00|109813|109788|109816.9|109791.9|109817.8|109792.8|109813|109788|25
1730815270000|2024-11-05 14:01:10|109818.2|109793.2|109815.7|109790.7|109818.7|109793.7|109815.6|109790.6|24
1730815280000|2024-11-05 14:01:20|109816|109791|109819.1|109794.1|109819.1|109794.1|109816|109791|20
1730815290000|2024-11-05 14:01:30|109818.1|109793.1|109814.2|109789.2|109819.8|109794.8|109813|109788|22
1730815300000|2024-11-05 14:01:40|109814|109789|109813|109788|109814.2|109789.2|109813|109788|16
1730815310000|2024-11-05 14:01:50|109813.9|109788.9|109821.3|109796.3|109821.3|109796.3|109813.2|109788.2|24
1730815320000|2024-11-05 14:02:00|109820.5|109795.5|109820.7|109795.7|109824.4|109799.4|109820.5|109795.5|28
1730815330000|2024-11-05 14:02:10|109820.3|109795.3|109822.5|109797.5|109824.2|109799.2|109819.9|109794.9|27
1730815340000|2024-11-05 14:02:20|109822.4|109797.4|109817.6|109792.6|109822.4|109797.4|109817.6|109792.6|18
1730815350000|2024-11-05 14:02:30|109818|109793|109802.3|109777.3|109819.5|109794.5|109801.1|109776.1|29
1730815360000|2024-11-05 14:02:40|109802|109777|109797.3|109772.3|109805.3|109780.3|109797.3|109772.3|32
1730815370000|2024-11-05 14:02:50|109796.9|109771.9|109799.5|109774.5|109800.5|109775.5|109794.8|109769.8|32
1730815380000|2024-11-05 14:03:00|109800.1|109775.1|109797.5|109772.5|109802.7|109777.7|109796.4|109771.4|30
1730815390000|2024-11-05 14:03:10|109797.1|109772.1|109804.8|109779.8|109805|109780|109796|109771|27
1730815400000|2024-11-05 14:03:20|109805.3|109780.3|109807.2|109782.2|109807.2|109782.2|109804.7|109779.7|20
1730815410000|2024-11-05 14:03:30|109806.5|109781.5|109813.5|109788.5|109813.5|109788.5|109804.3|109779.3|20
1730815420000|2024-11-05 14:03:40|109814|109789|109818.5|109793.5|109820.1|109795.1|109813.2|109788.2|29
1730815430000|2024-11-05 14:03:50|109819.4|109794.4|109815.7|109790.7|109820.3|109795.3|109814.5|109789.5|18
1730815440000|2024-11-05 14:04:00|109815.1|109790.1|109815.4|109790.4|109815.4|109790.4|109812.8|109787.8|14
1730815450000|2024-11-05 14:04:10|109815.6|109790.6|109819.4|109794.4|109819.5|109794.5|109815.6|109790.6|18
1730815460000|2024-11-05 14:04:20|109820.2|109795.2|109824.3|109799.3|109825.6|109800.6|109820.2|109795.2|17
1730815470000|2024-11-05 14:04:30|109824.8|109799.8|109829.7|109804.7|109830.5|109805.5|109823.8|109798.8|17
1730815480000|2024-11-05 14:04:40|109829.6|109804.6|109849.2|109824.2|109851|109826|109828.4|109803.4|34
1730815490000|2024-11-05 14:04:50|109849.1|109824.1|109834.9|109809.9|109849.1|109824.1|109834.2|109809.2|18
1730815500000|2024-11-05 14:05:00|109835|109810|109835.9|109810.9|109836.1|109811.1|109833.9|109808.9|18
1730815510000|2024-11-05 14:05:10|109835.7|109810.7|109835.6|109810.6|109836.7|109811.7|109835|109810|13
1730815520000|2024-11-05 14:05:20|109835.3|109810.3|109834.8|109809.8|109835.3|109810.3|109832.8|109807.8|19
1730815530000|2024-11-05 14:05:30|109835.1|109810.1|109848.6|109823.6|109848.6|109823.6|109833.7|109808.7|30
1730815540000|2024-11-05 14:05:40|109849.3|109824.3|109852.1|109827.1|109854.9|109829.9|109849.3|109824.3|20
1730815550000|2024-11-05 14:05:50|109853.2|109828.2|109853.2|109828.2|109853.2|109828.2|109851.7|109826.7|24
1730815560000|2024-11-05 14:06:00|109853.3|109828.3|109861.8|109836.8|109861.8|109836.8|109852.3|109827.3|23
1730815570000|2024-11-05 14:06:10|109861|109836|109878.8|109853.8|109878.8|109853.8|109860.3|109835.3|32
1730815580000|2024-11-05 14:06:20|109879|109854|109880.1|109855.1|109882.1|109857.1|109879|109854|16
1730815590000|2024-11-05 14:06:30|109879.8|109854.8|109864.5|109839.5|109879.8|109854.8|109863.4|109838.4|33
1730815600000|2024-11-05 14:06:40|109864.3|109839.3|109859.5|109834.5|109865.3|109840.3|109859.5|109834.5|15
1730815610000|2024-11-05 14:06:50|109859.1|109834.1|109859|109834|109859.1|109834.1|109858.7|109833.7|4
1730815620000|2024-11-05 14:07:00|109859.7|109834.7|109859.4|109834.4|109861.1|109836.1|109858.2|109833.2|26
1730815630000|2024-11-05 14:07:10|109860.2|109835.2|109866|109841|109866.1|109841.1|109859.4|109834.4|11
1730815640000|2024-11-05 14:07:20|109866.7|109841.7|109859.1|109834.1|109870.3|109845.3|109858.6|109833.6|28
1730815650000|2024-11-05 14:07:30|109859.9|109834.9|109860.2|109835.2|109861.8|109836.8|109859|109834|24
1730815660000|2024-11-05 14:07:40|109859.4|109834.4|109848.2|109823.2|109859.4|109834.4|109848.2|109823.2|34
1730815670000|2024-11-05 14:07:50|109848.4|109823.4|109850.1|109825.1|109852.1|109827.1|109848.4|109823.4|23
1730815680000|2024-11-05 14:08:00|109849.8|109824.8|109851.1|109826.1|109851.6|109826.6|109849.8|109824.8|8
1730815690000|2024-11-05 14:08:10|109852.2|109827.2|109848|109823|109852.3|109827.3|109848|109823|19
1730815700000|2024-11-05 14:08:20|109847.2|109822.2|109843.2|109818.2|109847.2|109822.2|109843.1|109818.1|12
1730815710000|2024-11-05 14:08:30|109842.5|109817.5|109837.5|109812.5|109842.5|109817.5|109833.3|109808.3|30
1730815720000|2024-11-05 14:08:40|109837.8|109812.8|109840.4|109815.4|109840.8|109815.8|109836.2|109811.2|21
1730815730000|2024-11-05 14:08:50|109840.3|109815.3|109850.8|109825.8|109854.1|109829.1|109840.3|109815.3|39
1730815740000|2024-11-05 14:09:00|109850.5|109825.5|109852.6|109827.6|109852.6|109827.6|109848.6|109823.6|17
1730815750000|2024-11-05 14:09:10|109852|109827|109871.4|109846.4|109872.2|109847.2|109852|109827|24
1730815760000|2024-11-05 14:09:20|109871.7|109846.7|109870.7|109845.7|109873.1|109848.1|109870.2|109845.2|17
1730815770000|2024-11-05 14:09:30|109872|109847|109861.2|109836.2|109878.7|109853.7|109861.2|109836.2|26
1730815780000|2024-11-05 14:09:40|109861.4|109836.4|109861.7|109836.7|109862.6|109837.6|109861.4|109836.4|12
1730815790000|2024-11-05 14:09:50|109859.5|109834.5|109854.8|109829.8|109859.5|109834.5|109850.5|109825.5|29
1730815800000|2024-11-05 14:10:00|109854.7|109829.7|109849.2|109824.2|109860.4|109835.4|109849.2|109824.2|29
1730815810000|2024-11-05 14:10:10|109849.5|109824.5|109847.2|109822.2|109849.5|109824.5|109847.2|109822.2|9
1730815820000|2024-11-05 14:10:20|109846.9|109821.9|109848|109823|109848|109823|109846.9|109821.9|6
1730815830000|2024-11-05 14:10:30|109848.7|109823.7|109849.6|109824.6|109850|109825|109848.7|109823.7|9
1730815840000|2024-11-05 14:10:40|109849.7|109824.7|109843.6|109818.6|109850|109825|109843.6|109818.6|19
1730815850000|2024-11-05 14:10:50|109843.3|109818.3|109843.1|109818.1|109844.1|109819.1|109843.1|109818.1|7
1730815860000|2024-11-05 14:11:00|109843|109818|109836.8|109811.8|109843|109818|109833.7|109808.7|19
1730815870000|2024-11-05 14:11:10|109837.1|109812.1|109839|109814|109839.1|109814.1|109836.9|109811.9|16
1730815880000|2024-11-05 14:11:20|109838.8|109813.8|109834.6|109809.6|109838.8|109813.8|109831.7|109806.7|39
1730815890000|2024-11-05 14:11:30|109834.8|109809.8|109821.1|109796.1|109834.8|109809.8|109821|109796|29
1730815900000|2024-11-05 14:11:40|109820.8|109795.8|109814.7|109789.7|109821.3|109796.3|109814.6|109789.6|23
1730815910000|2024-11-05 14:11:50|109815|109790|109811.5|109786.5|109818.6|109793.6|109811.5|109786.5|28
1730815920000|2024-11-05 14:12:00|109811.8|109786.8|109809.2|109784.2|109811.8|109786.8|109806.7|109781.7|20
1730815930000|2024-11-05 14:12:10|109808.7|109783.7|109806.7|109781.7|109808.7|109783.7|109805|109780|20
1730815940000|2024-11-05 14:12:20|109806.2|109781.2|109816.8|109791.8|109816.8|109791.8|109802.7|109777.7|37
1730815950000|2024-11-05 14:12:30|109817.5|109792.5|109812.2|109787.2|109817.5|109792.5|109811.2|109786.2|36
1730815960000|2024-11-05 14:12:40|109812.9|109787.9|109809.6|109784.6|109815.9|109790.9|109808.6|109783.6|27
1730815970000|2024-11-05 14:12:50|109808.9|109783.9|109805.8|109780.8|109811.7|109786.7|109804.5|109779.5|27
1730815980000|2024-11-05 14:13:00|109806|109781|109804.4|109779.4|109806.9|109781.9|109800.3|109775.3|31
1730815990000|2024-11-05 14:13:10|109804.9|109779.9|109800.3|109775.3|109805.5|109780.5|109798.4|109773.4|23
1730816000000|2024-11-05 14:13:20|109799.6|109774.6|109795.7|109770.7|109807.8|109782.8|109795.6|109770.6|42
1730816010000|2024-11-05 14:13:30|109795.2|109770.2|109794.8|109769.8|109795.9|109770.9|109794|109769|23
1730816020000|2024-11-05 14:13:40|109795.5|109770.5|109791.6|109766.6|109795.5|109770.5|109791.6|109766.6|21
1730816030000|2024-11-05 14:13:50|109791.2|109766.2|109795.6|109770.6|109795.6|109770.6|109790.6|109765.6|14
1730816040000|2024-11-05 14:14:00|109795.9|109770.9|109793.6|109768.6|109799.2|109774.2|109793.1|109768.1|35
1730816050000|2024-11-05 14:14:10|109793.9|109768.9|109791.2|109766.2|109794.1|109769.1|109791|109766|12
1730816060000|2024-11-05 14:14:20|109790.8|109765.8|109791.4|109766.4|109794|109769|109789|109764|18
1730816070000|2024-11-05 14:14:30|109791.1|109766.1|109785.5|109760.5|109791.1|109766.1|109784.3|109759.3|14
1730816080000|2024-11-05 14:14:40|109782.2|109757.2|109783.2|109758.2|109783.3|109758.3|109781.4|109756.4|10
1730816090000|2024-11-05 14:14:50|109783.5|109758.5|109770|109745|109783.5|109758.5|109767.4|109742.4|29
1730816100000|2024-11-05 14:15:00|109769.9|109744.9|109775.3|109750.3|109776.5|109751.5|109767.1|109742.1|24
1730816110000|2024-11-05 14:15:10|109774.5|109749.5|109778.3|109753.3|109779.6|109754.6|109773.5|109748.5|20
1730816120000|2024-11-05 14:15:20|109778|109753|109775.9|109750.9|109778|109753|109775.9|109750.9|7
1730816130000|2024-11-05 14:15:30|109775.8|109750.8|109777|109752|109777|109752|109775.5|109750.5|7
1730816140000|2024-11-05 14:15:40|109776.9|109751.9|109777.2|109752.2|109777.4|109752.4|109776.9|109751.9|6
1730816150000|2024-11-05 14:15:50|109777.3|109752.3|109776.5|109751.5|109777.3|109752.3|109776.5|109751.5|5
1730816160000|2024-11-05 14:16:00|109778.1|109753.1|109784.1|109759.1|109785.1|109760.1|109778.1|109753.1|16
1730816170000|2024-11-05 14:16:10|109784.3|109759.3|109821.1|109796.1|109821.1|109796.1|109780.9|109755.9|44
1730816180000|2024-11-05 14:16:20|109821|109796|109798|109773|109823.2|109798.2|109798|109773|34
1730816190000|2024-11-05 14:16:30|109797.8|109772.8|109798.7|109773.7|109799|109774|109797.6|109772.6|10
1730816200000|2024-11-05 14:16:40|109799.2|109774.2|109796.8|109771.8|109799.2|109774.2|109794.4|109769.4|19
1730816210000|2024-11-05 14:16:50|109795.6|109770.6|109795.5|109770.5|109799|109774|109795.5|109770.5|18
1730816220000|2024-11-05 14:17:00|109795.2|109770.2|109798|109773|109805.6|109780.6|109795.2|109770.2|27
1730816230000|2024-11-05 14:17:10|109797.9|109772.9|109796.6|109771.6|109797.9|109772.9|109788.3|109763.3|27
1730816240000|2024-11-05 14:17:20|109797|109772|109788.6|109763.6|109797.5|109772.5|109787|109762|27
1730816250000|2024-11-05 14:17:30|109788.5|109763.5|109790.4|109765.4|109790.8|109765.8|109785.2|109760.2|26
1730816260000|2024-11-05 14:17:40|109790.3|109765.3|109791.4|109766.4|109792.3|109767.3|109789.7|109764.7|15
1730816270000|2024-11-05 14:17:50|109791.2|109766.2|109793.6|109768.6|109794.5|109769.5|109791.2|109766.2|12
1730816280000|2024-11-05 14:18:00|109793.3|109768.3|109785.7|109760.7|109793.3|109768.3|109785.4|109760.4|24
1730816290000|2024-11-05 14:18:10|109785.5|109760.5|109786.2|109761.2|109786.2|109761.2|109778.9|109753.9|27
1730816300000|2024-11-05 14:18:20|109786.7|109761.7|109790.1|109765.1|109791.5|109766.5|109786.1|109761.1|25
1730816310000|2024-11-05 14:18:30|109790|109765|109796.1|109771.1|109796.1|109771.1|109790|109765|14
1730816320000|2024-11-05 14:18:40|109796.2|109771.2|109796.4|109771.4|109801.6|109776.6|109795.7|109770.7|19
1730816330000|2024-11-05 14:18:50|109795.8|109770.8|109806.7|109781.7|109806.7|109781.7|109795.5|109770.5|9
1730816340000|2024-11-05 14:19:00|109806.8|109781.8|109802.6|109777.6|109810|109785|109801.8|109776.8|14
1730816350000|2024-11-05 14:19:10|109802.3|109777.3|109803.6|109778.6|109804.7|109779.7|109800.5|109775.5|18
1730816360000|2024-11-05 14:19:20|109803.4|109778.4|109801.6|109776.6|109805.2|109780.2|109801.6|109776.6|22
1730816370000|2024-11-05 14:19:30|109801.3|109776.3|109790|109765|109801.5|109776.5|109789.4|109764.4|28
1730816380000|2024-11-05 14:19:40|109790.2|109765.2|109790.4|109765.4|109791.4|109766.4|109787.6|109762.6|17
1730816390000|2024-11-05 14:19:50|109790.6|109765.6|109791.8|109766.8|109791.8|109766.8|109785.9|109760.9|19
1730816400000|2024-11-05 14:20:00|109791.3|109766.3|109791.3|109766.3|109793.5|109768.5|109790.4|109765.4|20
1730816410000|2024-11-05 14:20:10|109791.7|109766.7|109794.7|109769.7|109801.1|109776.1|109791.6|109766.6|31
1730816420000|2024-11-05 14:20:20|109795.1|109770.1|109805.8|109780.8|109806.8|109781.8|109794.6|109769.6|25
1730816430000|2024-11-05 14:20:30|109805.7|109780.7|109804|109779|109806.1|109781.1|109803.3|109778.3|18
1730816440000|2024-11-05 14:20:40|109804.1|109779.1|109803.4|109778.4|109804.1|109779.1|109803.2|109778.2|5
1730816450000|2024-11-05 14:20:50|109802.7|109777.7|109794.1|109769.1|109802.7|109777.7|109783.2|109758.2|28
1730816460000|2024-11-05 14:21:00|109794|109769|109793.4|109768.4|109795|109770|109792.4|109767.4|15
1730816470000|2024-11-05 14:21:10|109793.8|109768.8|109797.3|109772.3|109797.3|109772.3|109792.5|109767.5|19
1730816480000|2024-11-05 14:21:20|109796.8|109771.8|109794.5|109769.5|109797|109772|109794.5|109769.5|11
1730816490000|2024-11-05 14:21:30|109795|109770|109780.2|109755.2|109795|109770|109776.2|109751.2|41
1730816500000|2024-11-05 14:21:40|109780|109755|109779.6|109754.6|109791.8|109766.8|109778.1|109753.1|22
1730816510000|2024-11-05 14:21:50|109780.3|109755.3|109784.7|109759.7|109785.6|109760.6|109779.5|109754.5|21
1730816520000|2024-11-05 14:22:00|109785.5|109760.5|109784.6|109759.6|109787|109762|109782|109757|20
1730816530000|2024-11-05 14:22:10|109784.5|109759.5|109786.3|109761.3|109786.6|109761.6|109784.4|109759.4|18
1730816540000|2024-11-05 14:22:20|109786.4|109761.4|109784|109759|109786.5|109761.5|109784|109759|8
1730816550000|2024-11-05 14:22:30|109783.8|109758.8|109776.3|109751.3|109783.8|109758.8|109776.3|109751.3|20
1730816560000|2024-11-05 14:22:40|109776.2|109751.2|109774.9|109749.9|109776.4|109751.4|109773.8|109748.8|18
1730816570000|2024-11-05 14:22:50|109774.8|109749.8|109770.5|109745.5|109775|109750|109769.9|109744.9|16
1730816580000|2024-11-05 14:23:00|109769.5|109744.5|109751.7|109726.7|109769.5|109744.5|109751.7|109726.7|31
1730816590000|2024-11-05 14:23:10|109751.6|109726.6|109747.3|109722.3|109753.1|109728.1|109742.4|109717.4|36
1730816600000|2024-11-05 14:23:20|109747.1|109722.1|109746.1|109721.1|109747.1|109722.1|109744.7|109719.7|19
1730816610000|2024-11-05 14:23:30|109746.7|109721.7|109772|109747|109772|109747|109744.2|109719.2|38
1730816620000|2024-11-05 14:23:40|109770.6|109745.6|109776.4|109751.4|109776.4|109751.4|109759.6|109734.6|39
1730816630000|2024-11-05 14:23:50|109776.7|109751.7|109776.1|109751.1|109782.2|109757.2|109776.1|109751.1|22
1730816640000|2024-11-05 14:24:00|109775.7|109750.7|109775.8|109750.8|109780.4|109755.4|109774.2|109749.2|26
1730816650000|2024-11-05 14:24:10|109775.1|109750.1|109783|109758|109783.9|109758.9|109774.5|109749.5|31
1730816660000|2024-11-05 14:24:20|109783.4|109758.4|109778.5|109753.5|109786.1|109761.1|109774.5|109749.5|32
1730816670000|2024-11-05 14:24:30|109778.1|109753.1|109781.3|109756.3|109781.7|109756.7|109777.2|109752.2|18
1730816680000|2024-11-05 14:24:40|109781|109756|109784|109759|109784.5|109759.5|109778.8|109753.8|18
1730816690000|2024-11-05 14:24:50|109783.7|109758.7|109783.4|109758.4|109783.7|109758.7|109782.3|109757.3|14
1730816700000|2024-11-05 14:25:00|109783.7|109758.7|109781|109756|109787|109762|109778.5|109753.5|39
1730816710000|2024-11-05 14:25:10|109780.7|109755.7|109784.7|109759.7|109785.1|109760.1|109778.8|109753.8|23
1730816720000|2024-11-05 14:25:20|109784.6|109759.6|109782.9|109757.9|109786.5|109761.5|109782.4|109757.4|21
1730816730000|2024-11-05 14:25:30|109782.7|109757.7|109768.3|109743.3|109783.4|109758.4|109768.3|109743.3|31
1730816740000|2024-11-05 14:25:40|109767.8|109742.8|109759.9|109734.9|109767.8|109742.8|109759.2|109734.2|24
1730816750000|2024-11-05 14:25:50|109760.6|109735.6|109764.3|109739.3|109764.3|109739.3|109759.6|109734.6|17
1730816760000|2024-11-05 14:26:00|109764.6|109739.6|109766.9|109741.9|109767.3|109742.3|109763.9|109738.9|15
1730816770000|2024-11-05 14:26:10|109767.2|109742.2|109770.5|109745.5|109771.5|109746.5|109767.2|109742.2|18
1730816780000|2024-11-05 14:26:20|109771|109746|109761.4|109736.4|109771|109746|109760.3|109735.3|25
1730816790000|2024-11-05 14:26:30|109761.6|109736.6|109755.2|109730.2|109761.6|109736.6|109755.2|109730.2|18
1730816800000|2024-11-05 14:26:40|109755.1|109730.1|109766.7|109741.7|109766.7|109741.7|109751|109726|32
1730816810000|2024-11-05 14:26:50|109767|109742|109770.2|109745.2|109770.7|109745.7|109765.9|109740.9|19
1730816820000|2024-11-05 14:27:00|109769.6|109744.6|109760.1|109735.1|109769.6|109744.6|109758.2|109733.2|21
1730816830000|2024-11-05 14:27:10|109759.6|109734.6|109760.1|109735.1|109760.6|109735.6|109759.6|109734.6|11
1730816840000|2024-11-05 14:27:20|109759.9|109734.9|109760.6|109735.6|109761|109736|109759.9|109734.9|11
1730816850000|2024-11-05 14:27:30|109759.9|109734.9|109761.7|109736.7|109762.9|109737.9|109755.2|109730.2|32
1730816860000|2024-11-05 14:27:40|109761|109736|109760.1|109735.1|109761.9|109736.9|109759.5|109734.5|16
1730816870000|2024-11-05 14:27:50|109759.7|109734.7|109759.5|109734.5|109764.3|109739.3|109758.9|109733.9|22
1730816880000|2024-11-05 14:28:00|109759.6|109734.6|109760.8|109735.8|109762.1|109737.1|109758.9|109733.9|35
1730816890000|2024-11-05 14:28:10|109760.7|109735.7|109761.5|109736.5|109763|109738|109752|109727|29
1730816900000|2024-11-05 14:28:20|109762|109737|109754.2|109729.2|109762.2|109737.2|109751|109726|31
1730816910000|2024-11-05 14:28:30|109754.5|109729.5|109744.2|109719.2|109755.4|109730.4|109743.4|109718.4|19
1730816920000|2024-11-05 14:28:40|109743.6|109718.6|109736.2|109711.2|109743.6|109718.6|109735.8|109710.8|24
1730816930000|2024-11-05 14:28:50|109736.6|109711.6|109728.9|109703.9|109737|109712|109727|109702|25
1730816940000|2024-11-05 14:29:00|109727.9|109702.9|109725.9|109700.9|109727.9|109702.9|109709.3|109684.3|45
1730816950000|2024-11-05 14:29:10|109728.5|109703.5|109734.9|109709.9|109735.2|109710.2|109725.8|109700.8|33
1730816960000|2024-11-05 14:29:20|109734.6|109709.6|109735.4|109710.4|109735.5|109710.5|109732.6|109707.6|21
1730816970000|2024-11-05 14:29:30|109735.7|109710.7|109734.2|109709.2|109736.4|109711.4|109733.8|109708.8|18
1730816980000|2024-11-05 14:29:40|109734.3|109709.3|109734.6|109709.6|109739.4|109714.4|109734.1|109709.1|25
1730816990000|2024-11-05 14:29:50|109734.8|109709.8|109736.5|109711.5|109739.4|109714.4|109734.5|109709.5|18
1730817000000|2024-11-05 14:30:00|109735.9|109710.9|109724.8|109699.8|109741.4|109716.4|109724.8|109699.8|42
1730817010000|2024-11-05 14:30:10|109725.1|109700.1|109727.2|109702.2|109728.7|109703.7|109724.6|109699.6|36
1730817020000|2024-11-05 14:30:20|109727.7|109702.7|109734.5|109709.5|109735.7|109710.7|109727.7|109702.7|30
1730817030000|2024-11-05 14:30:30|109735.2|109710.2|109740.9|109715.9|109741.2|109716.2|109735|109710|21
1730817040000|2024-11-05 14:30:40|109740.6|109715.6|109733.1|109708.1|109740.6|109715.6|109732.8|109707.8|32
1730817050000|2024-11-05 14:30:50|109732.7|109707.7|109733|109708|109733|109708|109731.3|109706.3|16
1730817060000|2024-11-05 14:31:00|109732.1|109707.1|109731.1|109706.1|109736|109711|109724.4|109699.4|44
1730817070000|2024-11-05 14:31:10|109731.5|109706.5|109735.3|109710.3|109745.1|109720.1|109730.6|109705.6|35
1730817080000|2024-11-05 14:31:20|109734.7|109709.7|109729.8|109704.8|109734.7|109709.7|109725.1|109700.1|28
1730817090000|2024-11-05 14:31:30|109729.3|109704.3|109733.4|109708.4|109733.4|109708.4|109729|109704|18
1730817100000|2024-11-05 14:31:40|109733.1|109708.1|109722.5|109697.5|109733.1|109708.1|109721|109696|30
1730817110000|2024-11-05 14:31:50|109722.2|109697.2|109726.6|109701.6|109729.5|109704.5|109720.4|109695.4|33
1730817120000|2024-11-05 14:32:00|109725.8|109700.8|109730.7|109705.7|109730.7|109705.7|109712.7|109687.7|40
1730817130000|2024-11-05 14:32:10|109730.5|109705.5|109742.9|109717.9|109742.9|109717.9|109730.5|109705.5|29
1730817140000|2024-11-05 14:32:20|109741.2|109716.2|109744.3|109719.3|109744.3|109719.3|109739.6|109714.6|25
1730817150000|2024-11-05 14:32:30|109743.8|109718.8|109750.3|109725.3|109750.7|109725.7|109743.1|109718.1|23
1730817160000|2024-11-05 14:32:40|109749.9|109724.9|109749.5|109724.5|109750.3|109725.3|109748.8|109723.8|12
1730817170000|2024-11-05 14:32:50|109750.2|109725.2|109753.3|109728.3|109753.3|109728.3|109749.6|109724.6|20
1730817180000|2024-11-05 14:33:00|109753.2|109728.2|109794.5|109769.5|109795.1|109770.1|109753.2|109728.2|46
1730817190000|2024-11-05 14:33:10|109794.7|109769.7|109797.7|109772.7|109797.9|109772.9|109794.4|109769.4|33
1730817200000|2024-11-05 14:33:20|109798.3|109773.3|109788.2|109763.2|109799|109774|109788.2|109763.2|34
1730817210000|2024-11-05 14:33:30|109787.7|109762.7|109778.7|109753.7|109794.2|109769.2|109778.7|109753.7|30
1730817220000|2024-11-05 14:33:40|109778.6|109753.6|109764.6|109739.6|109781.7|109756.7|109764|109739|41
1730817230000|2024-11-05 14:33:50|109763.8|109738.8|109759.6|109734.6|109764.2|109739.2|109758.9|109733.9|19
1730817240000|2024-11-05 14:34:00|109759.9|109734.9|109760.3|109735.3|109760.3|109735.3|109755.4|109730.4|25
1730817250000|2024-11-05 14:34:10|109760.5|109735.5|109764.6|109739.6|109765.1|109740.1|109760.5|109735.5|19
1730817260000|2024-11-05 14:34:20|109765|109740|109766.3|109741.3|109767.1|109742.1|109763.6|109738.6|18
1730817270000|2024-11-05 14:34:30|109766.1|109741.1|109765.2|109740.2|109768.4|109743.4|109763.4|109738.4|26
1730817280000|2024-11-05 14:34:40|109764.6|109739.6|109760.9|109735.9|109764.6|109739.6|109760.6|109735.6|13
1730817290000|2024-11-05 14:34:50|109761|109736|109743.7|109718.7|109762.7|109737.7|109743.4|109718.4|24
1730817300000|2024-11-05 14:35:00|109743.6|109718.6|109732.3|109707.3|109743.6|109718.6|109729.3|109704.3|31
1730817310000|2024-11-05 14:35:10|109732.4|109707.4|109721.7|109696.7|109732.4|109707.4|109719.3|109694.3|27
1730817320000|2024-11-05 14:35:20|109720.9|109695.9|109718.6|109693.6|109720.9|109695.9|109717.5|109692.5|17
1730817330000|2024-11-05 14:35:30|109718.5|109693.5|109713.4|109688.4|109718.8|109693.8|109707.7|109682.7|27
1730817340000|2024-11-05 14:35:40|109713.9|109688.9|109713.9|109688.9|109723|109698|109713.5|109688.5|39
1730817350000|2024-11-05 14:35:50|109714.4|109689.4|109722.2|109697.2|109723.5|109698.5|109714.4|109689.4|30
1730817360000|2024-11-05 14:36:00|109721.8|109696.8|109716.2|109691.2|109723.8|109698.8|109716.2|109691.2|37
1730817370000|2024-11-05 14:36:10|109716.5|109691.5|109729.5|109704.5|109729.5|109704.5|109716|109691|29
1730817380000|2024-11-05 14:36:20|109730|109705|109731.4|109706.4|109732.6|109707.6|109728.2|109703.2|22
1730817390000|2024-11-05 14:36:30|109731.2|109706.2|109720.2|109695.2|109731.2|109706.2|109719.2|109694.2|33
1730817400000|2024-11-05 14:36:40|109720.8|109695.8|109718.2|109693.2|109721.9|109696.9|109718.2|109693.2|18
1730817410000|2024-11-05 14:36:50|109718.6|109693.6|109704.9|109679.9|109721.1|109696.1|109704.9|109679.9|30
1730817420000|2024-11-05 14:37:00|109704.6|109679.6|109702.1|109677.1|109705.1|109680.1|109701|109676|31
1730817430000|2024-11-05 14:37:10|109701.9|109676.9|109685.3|109660.3|109703.8|109678.8|109685.3|109660.3|37
1730817440000|2024-11-05 14:37:20|109686.1|109661.1|109686.3|109661.3|109691.2|109666.2|109680.7|109655.7|32
1730817450000|2024-11-05 14:37:30|109687.2|109662.2|109697.1|109672.1|109697.1|109672.1|109687.2|109662.2|19
1730817460000|2024-11-05 14:37:40|109697.3|109672.3|109700.3|109675.3|109700.6|109675.6|109697.3|109672.3|34
1730817470000|2024-11-05 14:37:50|109701.1|109676.1|109694.3|109669.3|109701.1|109676.1|109694.3|109669.3|34
1730817480000|2024-11-05 14:38:00|109694.6|109669.6|109698.1|109673.1|109700.4|109675.4|109694.6|109669.6|36
1730817490000|2024-11-05 14:38:10|109698.2|109673.2|109702.1|109677.1|109703.7|109678.7|109698.2|109673.2|31
1730817500000|2024-11-05 14:38:20|109702.4|109677.4|109717.8|109692.8|109717.8|109692.8|109702|109677|43
1730817510000|2024-11-05 14:38:30|109717.4|109692.4|109711.4|109686.4|109717.4|109692.4|109711.4|109686.4|19
1730817520000|2024-11-05 14:38:40|109711.2|109686.2|109708.1|109683.1|109714.9|109689.9|109705|109680|27
1730817530000|2024-11-05 14:38:50|109708.7|109683.7|109721.4|109696.4|109721.9|109696.9|109708.7|109683.7|32
1730817540000|2024-11-05 14:39:00|109722|109697|109740.4|109715.4|109740.4|109715.4|109721.3|109696.3|31
1730817550000|2024-11-05 14:39:10|109741|109716|109736.3|109711.3|109749.6|109724.6|109735|109710|26
1730817560000|2024-11-05 14:39:20|109736.1|109711.1|109729|109704|109739.8|109714.8|109728.7|109703.7|31
1730817570000|2024-11-05 14:39:30|109728.5|109703.5|109708|109683|109728.5|109703.5|109708|109683|24
1730817580000|2024-11-05 14:39:40|109707.9|109682.9|109708|109683|109709.8|109684.8|109705.6|109680.6|41
1730817590000|2024-11-05 14:39:50|109708.1|109683.1|109697.2|109672.2|109708.1|109683.1|109696.4|109671.4|35
1730817600000|2024-11-05 14:40:00|109697.4|109672.4|109687.9|109662.9|109697.4|109672.4|109687.9|109662.9|24
1730817610000|2024-11-05 14:40:10|109688.5|109663.5|109685.2|109660.2|109688.5|109663.5|109679.4|109654.4|23
1730817620000|2024-11-05 14:40:20|109685|109660|109680.5|109655.5|109685|109660|109680|109655|20
1730817630000|2024-11-05 14:40:30|109680.3|109655.3|109687.1|109662.1|109690.4|109665.4|109680.3|109655.3|28
1730817640000|2024-11-05 14:40:40|109688.4|109663.4|109691.1|109666.1|109693.1|109668.1|109688.4|109663.4|25
1730817650000|2024-11-05 14:40:50|109690.6|109665.6|109679.7|109654.7|109690.6|109665.6|109679.7|109654.7|26
1730817660000|2024-11-05 14:41:00|109678.2|109653.2|109673.4|109648.4|109679.4|109654.4|109672.3|109647.3|28
1730817670000|2024-11-05 14:41:10|109672.9|109647.9|109675.7|109650.7|109681.8|109656.8|109672.9|109647.9|30
1730817680000|2024-11-05 14:41:20|109675.5|109650.5|109667.4|109642.4|109675.6|109650.6|109667|109642|16
1730817690000|2024-11-05 14:41:30|109668.8|109643.8|109671|109646|109676.1|109651.1|109668.8|109643.8|25
1730817700000|2024-11-05 14:41:40|109670.2|109645.2|109668.1|109643.1|109672.5|109647.5|109667.5|109642.5|20
1730817710000|2024-11-05 14:41:50|109668.9|109643.9|109661.3|109636.3|109669.6|109644.6|109661|109636|26
1730817720000|2024-11-05 14:42:00|109661.2|109636.2|109658.2|109633.2|109661.2|109636.2|109645.5|109620.5|39
1730817730000|2024-11-05 14:42:10|109654.7|109629.7|109648.8|109623.8|109654.7|109629.7|109648.7|109623.7|22
1730817740000|2024-11-05 14:42:20|109648.7|109623.7|109652.5|109627.5|109652.7|109627.7|109644.7|109619.7|18
1730817750000|2024-11-05 14:42:30|109651.9|109626.9|109659.9|109634.9|109659.9|109634.9|109648|109623|38
1730817760000|2024-11-05 14:42:40|109659.7|109634.7|109670.2|109645.2|109670.2|109645.2|109658.4|109633.4|31
1730817770000|2024-11-05 14:42:50|109670.7|109645.7|109679.6|109654.6|109680.1|109655.1|109670.7|109645.7|22
1730817780000|2024-11-05 14:43:00|109679.5|109654.5|109684|109659|109686|109661|109678.9|109653.9|23
1730817790000|2024-11-05 14:43:10|109684.3|109659.3|109691.8|109666.8|109692.6|109667.6|109684.3|109659.3|33
1730817800000|2024-11-05 14:43:20|109691.3|109666.3|109684|109659|109691.8|109666.8|109675.9|109650.9|28
1730817810000|2024-11-05 14:43:30|109682.6|109657.6|109689.8|109664.8|109691.6|109666.6|109680.3|109655.3|37
1730817820000|2024-11-05 14:43:40|109691|109666|109691.4|109666.4|109694|109669|109689.8|109664.8|31
1730817830000|2024-11-05 14:43:50|109691.7|109666.7|109685|109660|109694.6|109669.6|109682.5|109657.5|38
1730817840000|2024-11-05 14:44:00|109685.4|109660.4|109703.5|109678.5|109703.5|109678.5|109685.4|109660.4|43
1730817850000|2024-11-05 14:44:10|109704|109679|109704.8|109679.8|109707.6|109682.6|109702.2|109677.2|30
1730817860000|2024-11-05 14:44:20|109703.9|109678.9|109702.4|109677.4|109704.5|109679.5|109698.7|109673.7|27
1730817870000|2024-11-05 14:44:30|109702.6|109677.6|109690.5|109665.5|109703.7|109678.7|109690.5|109665.5|27
1730817880000|2024-11-05 14:44:40|109690.6|109665.6|109698.5|109673.5|109698.5|109673.5|109690.6|109665.6|39
1730817890000|2024-11-05 14:44:50|109699.3|109674.3|109709.3|109659.3|109718.1|109674.3|109699.3|109659.3|35
1730817900000|2024-11-05 14:45:00|109709.5|109659.5|109708.7|109658.7|109711.6|109661.6|109706.1|109656.1|26
1730817910000|2024-11-05 14:45:10|109708.9|109658.9|109695.2|109670.2|109714.1|109670.7|109695.2|109658.5|17
1730817920000|2024-11-05 14:45:20|109696.8|109671.8|109709.2|109684.2|109709.2|109684.2|109696.3|109671.3|25
1730817930000|2024-11-05 14:45:30|109709.5|109684.5|109705.8|109680.8|109709.5|109684.5|109705.8|109680.8|12
1730817940000|2024-11-05 14:45:40|109705.9|109680.9|109717.4|109692.4|109717.4|109692.4|109705.9|109680.9|21
1730817950000|2024-11-05 14:45:50|109718.2|109693.2|109715.4|109690.4|109718.2|109693.2|109714.4|109689.4|10
1730817960000|2024-11-05 14:46:00|109715.9|109690.9|109745.9|109720.9|109759.2|109723|109715.7|109690.7|46
1730817970000|2024-11-05 14:46:10|109745.4|109720.4|109745.6|109720.6|109746.4|109721.4|109743.2|109718.2|27
1730817980000|2024-11-05 14:46:20|109745.4|109720.4|109753.8|109728.8|109753.8|109728.8|109745.4|109720.4|29
1730817990000|2024-11-05 14:46:30|109754.3|109729.3|109775.4|109750.4|109776.1|109751.1|109754.3|109729.3|38
1730818000000|2024-11-05 14:46:40|109776.5|109751.5|109779.7|109754.7|109790.1|109765.1|109774.4|109749.4|38
1730818010000|2024-11-05 14:46:50|109779.3|109754.3|109768.8|109743.8|109779.3|109754.3|109766.5|109741.5|24
1730818020000|2024-11-05 14:47:00|109769.3|109744.3|109782.7|109757.7|109783|109758|109763.4|109738.4|33
1730818030000|2024-11-05 14:47:10|109783.4|109758.4|109776.1|109751.1|109783.4|109758.4|109773|109748|39
1730818040000|2024-11-05 14:47:20|109776.7|109751.7|109780.6|109755.6|109780.6|109755.6|109769.6|109744.6|24
1730818050000|2024-11-05 14:47:30|109780.3|109755.3|109784|109759|109784|109759|109779.8|109754.8|24
1730818060000|2024-11-05 14:47:40|109784.6|109759.6|109769.5|109744.5|109785.7|109760.7|109763.3|109738.3|36
1730818070000|2024-11-05 14:47:50|109768.6|109743.6|109772.2|109747.2|109772.2|109747.2|109756.7|109731.7|37
1730818080000|2024-11-05 14:48:00|109772.8|109747.8|109763.9|109738.9|109773.1|109748.1|109763.9|109738.9|32
1730818090000|2024-11-05 14:48:10|109764.5|109739.5|109768.6|109743.6|109768.7|109743.7|109763.4|109738.4|25
1730818100000|2024-11-05 14:48:20|109769|109744|109767|109742|109770.2|109745.2|109767|109742|19
1730818110000|2024-11-05 14:48:30|109767.4|109742.4|109771.4|109746.4|109775.4|109750.4|109767.2|109742.2|22
1730818120000|2024-11-05 14:48:40|109770.9|109745.9|109747|109722|109770.9|109745.9|109746.5|109721.5|34
1730818130000|2024-11-05 14:48:50|109749.1|109724.1|109763.1|109738.1|109764|109739|109749.1|109724.1|47
1730818140000|2024-11-05 14:49:00|109762.7|109737.7|109763.3|109738.3|109764.1|109739.1|109759.6|109734.6|38
1730818150000|2024-11-05 14:49:10|109763|109738|109766.2|109741.2|109766.5|109741.5|109754.8|109729.8|30
1730818160000|2024-11-05 14:49:20|109766.6|109741.6|109763.8|109738.8|109767.5|109742.5|109762.6|109737.6|30
1730818170000|2024-11-05 14:49:30|109764.4|109739.4|109760.9|109735.9|109765.8|109740.8|109760.9|109735.9|23
1730818180000|2024-11-05 14:49:40|109759.8|109734.8|109763.7|109738.7|109764.4|109739.4|109759.8|109734.8|25
1730818190000|2024-11-05 14:49:50|109764|109739|109762.7|109737.7|109764.5|109739.5|109760.8|109735.8|16
1730818200000|2024-11-05 14:50:00|109762.6|109737.6|109764.8|109739.8|109771.1|109746.1|109761.9|109736.9|35
1730818210000|2024-11-05 14:50:10|109764.9|109739.9|109764.7|109739.7|109764.9|109739.9|109755.2|109730.2|30
1730818220000|2024-11-05 14:50:20|109765|109740|109759.4|109734.4|109765|109740|109758.3|109733.3|16
1730818230000|2024-11-05 14:50:30|109759.2|109734.2|109754.5|109729.5|109759.4|109734.4|109748.9|109723.9|25
1730818240000|2024-11-05 14:50:40|109754.8|109729.8|109755.2|109730.2|109755.5|109730.5|109754.5|109729.5|12
1730818250000|2024-11-05 14:50:50|109755.3|109730.3|109758.1|109733.1|109758.6|109733.6|109755.3|109730.3|15
1730818260000|2024-11-05 14:51:00|109758.3|109733.3|109753.4|109728.4|109758.3|109733.3|109753.4|109728.4|22
1730818270000|2024-11-05 14:51:10|109753.3|109728.3|109749.5|109724.5|109753.3|109728.3|109749.5|109724.5|18
1730818280000|2024-11-05 14:51:20|109749.4|109724.4|109755|109730|109757.3|109732.3|109747.9|109722.9|26
1730818290000|2024-11-05 14:51:30|109753.7|109728.7|109749.1|109724.1|109755.6|109730.6|109748.6|109723.6|26
1730818300000|2024-11-05 14:51:40|109748.9|109723.9|109748|109723|109750.7|109725.7|109747.6|109722.6|28
1730818310000|2024-11-05 14:51:50|109748.5|109723.5|109751|109726|109754.8|109729.8|109748.5|109723.5|23
1730818320000|2024-11-05 14:52:00|109750.7|109725.7|109771.8|109746.8|109778.4|109753.4|109750.7|109725.7|39
1730818330000|2024-11-05 14:52:10|109771.6|109746.6|109766.3|109741.3|109777.2|109752.2|109766.3|109741.3|29
1730818340000|2024-11-05 14:52:20|109764.2|109739.2|109767.3|109742.3|109767.3|109742.3|109761.5|109736.5|34
1730818350000|2024-11-05 14:52:30|109765|109740|109764.9|109739.9|109766.5|109741.5|109761.1|109736.1|30
1730818360000|2024-11-05 14:52:40|109764.5|109739.5|109772.7|109747.7|109772.9|109747.9|109755.7|109730.7|40
1730818370000|2024-11-05 14:52:50|109772.2|109747.2|109782.3|109757.3|109783.5|109758.5|109772.2|109747.2|38
1730818380000|2024-11-05 14:53:00|109781.5|109756.5|109773.8|109748.8|109782.3|109757.3|109766.7|109741.7|51
1730818390000|2024-11-05 14:53:10|109773.5|109748.5|109759.5|109734.5|109773.5|109748.5|109759.5|109734.5|33
1730818400000|2024-11-05 14:53:20|109758.8|109733.8|109763.9|109738.9|109765.5|109740.5|109758.6|109733.6|29
1730818410000|2024-11-05 14:53:30|109763.7|109738.7|109766.8|109741.8|109768.7|109743.7|109763.7|109738.7|34
1730818420000|2024-11-05 14:53:40|109766.7|109741.7|109775.4|109750.4|109775.4|109750.4|109766.5|109741.5|29
1730818430000|2024-11-05 14:53:50|109775.2|109750.2|109776.4|109751.4|109777.8|109752.8|109772.5|109747.5|33
1730818440000|2024-11-05 14:54:00|109776|109751|109790.5|109765.5|109790.9|109765.9|109775.9|109750.9|36
1730818450000|2024-11-05 14:54:10|109790.7|109765.7|109777.8|109752.8|109791.2|109766.2|109777.5|109752.5|37
1730818460000|2024-11-05 14:54:20|109778.1|109753.1|109784|109759|109784|109759|109774.2|109749.2|34
1730818470000|2024-11-05 14:54:30|109783.7|109758.7|109790.5|109765.5|109790.5|109765.5|109780.7|109755.7|31
1730818480000|2024-11-05 14:54:40|109791|109766|109789.2|109764.2|109792|109767|109789.2|109764.2|20
1730818490000|2024-11-05 14:54:50|109789|109764|109785.7|109760.7|109789.6|109764.6|109781.8|109756.8|33
1730818500000|2024-11-05 14:55:00|109786.3|109761.3|109791.1|109766.1|109791.5|109766.5|109783.1|109758.1|34
1730818510000|2024-11-05 14:55:10|109790.9|109765.9|109791.3|109766.3|109792.8|109767.8|109789.6|109764.6|26
1730818520000|2024-11-05 14:55:20|109792|109767|109792.6|109767.6|109797|109772|109792|109767|40
1730818530000|2024-11-05 14:55:30|109790.1|109765.1|109801.9|109776.9|109804|109779|109784.1|109759.1|40
1730818540000|2024-11-05 14:55:40|109801.4|109776.4|109800.5|109775.5|109804.4|109779.4|109797.2|109772.2|33
1730818550000|2024-11-05 14:55:50|109800.1|109775.1|109800.6|109775.6|109802|109777|109800.1|109775.1|13
1730818560000|2024-11-05 14:56:00|109800.3|109775.3|109810.4|109785.4|109810.4|109785.4|109798.6|109773.6|30
1730818570000|2024-11-05 14:56:10|109809.9|109784.9|109809.7|109784.7|109812.3|109787.3|109809.3|109784.3|36
1730818580000|2024-11-05 14:56:20|109810.4|109785.4|109804.3|109779.3|109810.9|109785.9|109801|109776|41
1730818590000|2024-11-05 14:56:30|109804.1|109779.1|109795.3|109770.3|109804.1|109779.1|109795.3|109770.3|18
1730818600000|2024-11-05 14:56:40|109795.1|109770.1|109790.6|109765.6|109795.1|109770.1|109790.6|109765.6|29
1730818610000|2024-11-05 14:56:50|109789.7|109764.7|109795.5|109770.5|109795.5|109770.5|109787.9|109762.9|40
1730818620000|2024-11-05 14:57:00|109799.3|109774.3|109811.1|109786.1|109811.4|109786.4|109799.3|109774.3|33
1730818630000|2024-11-05 14:57:10|109811.6|109786.6|109811.5|109786.5|109811.9|109786.9|109811.5|109786.5|5
1730818640000|2024-11-05 14:57:20|109811.4|109786.4|109811.4|109786.4|109813.3|109788.3|109811.2|109786.2|14
1730818650000|2024-11-05 14:57:30|109811.3|109786.3|109811|109786|109811.3|109786.3|109810.2|109785.2|15
1730818660000|2024-11-05 14:57:40|109811.1|109786.1|109813.8|109788.8|109814.5|109789.5|109811.1|109786.1|12
1730818670000|2024-11-05 14:57:50|109814.2|109789.2|109813.9|109788.9|109814.9|109789.9|109813.9|109788.9|10
1730818680000|2024-11-05 14:58:00|109813.8|109788.8|109831.3|109781.3|109832.2|109788.9|109812.9|109775.6|22
1730818690000|2024-11-05 14:58:10|109831.7|109781.7|109827.8|109777.8|109832.4|109782.4|109827.8|109777.8|22
1730818700000|2024-11-05 14:58:20|109827.6|109777.6|109825.4|109775.4|109827.6|109777.6|109822.3|109772.3|26
1730818710000|2024-11-05 14:58:30|109824.1|109774.1|109826|109776|109831.8|109781.8|109823.1|109773.1|20
1730818720000|2024-11-05 14:58:40|109826.2|109776.2|109836.3|109786.3|109836.3|109786.3|109826|109776|11
1730818730000|2024-11-05 14:58:50|109836.1|109786.1|109832.9|109782.9|109836.1|109786.1|109830.7|109780.7|25
1730818740000|2024-11-05 14:59:00|109831.8|109781.8|109833.5|109783.5|109841.9|109791.9|109831.8|109781.8|36
1730818750000|2024-11-05 14:59:10|109833.3|109783.3|109818.3|109768.3|109836.7|109786.7|109818.3|109768.3|40
1730818760000|2024-11-05 14:59:20|109818.2|109768.2|109812.1|109762.1|109818.6|109768.6|109811.7|109761.7|21
1730818770000|2024-11-05 14:59:30|109812|109762|109816.9|109766.9|109822.9|109772.9|109812|109762|26
1730818780000|2024-11-05 14:59:40|109818.2|109768.2|109852.7|109712|109909.3|109778.8|109806.7|109711.3|49
1730818790000|2024-11-05 14:59:50|109866.1|109713.4|109896.7|109696.7|109910.9|109713.4|109866.1|109692.1|20
1730818800000|2024-11-05 15:00:00|109919.6|109719.6|110055.2|109855.2|110173.3|109973.3|109919.6|109719.6|61
1730818810000|2024-11-05 15:00:10|110057.4|109857.4|110027.7|109887.7|110080.2|109887.7|110027.7|109842|60
1730818820000|2024-11-05 15:00:20|110025.4|109884.7|110049.5|109869|110057.8|109884.7|110025.4|109832.3|45
1730818830000|2024-11-05 15:00:30|110045.4|109873.8|110056.6|109891.5|110065.6|109895.9|110045.4|109873.6|36
1730818840000|2024-11-05 15:00:40|110056.3|109891.7|110015|109865.7|110056.7|109922.5|109971.1|109865.7|42
1730818850000|2024-11-05 15:00:50|110014.8|109865.9|109998.7|109852.4|110014.8|109865.9|109984.9|109837.8|41
1730818860000|2024-11-05 15:01:00|109999.9|109851.9|109936.2|109886.2|110005|109893.5|109922.4|109826.3|69
1730818870000|2024-11-05 15:01:10|109941.2|109891.2|109930.5|109880.5|109948.5|109898.5|109925.3|109875.3|46
1730818880000|2024-11-05 15:01:20|109930.9|109880.9|109924.9|109874.9|109946.7|109896.7|109924.9|109874.9|46
1730818890000|2024-11-05 15:01:30|109929.9|109879.9|109932.7|109882.7|109933.5|109883.5|109916.3|109866.3|32
1730818900000|2024-11-05 15:01:40|109931.7|109881.7|109950.5|109900.5|109951.6|109901.6|109931.7|109881.7|38
1730818910000|2024-11-05 15:01:50|109949.9|109899.9|109993.5|109866.2|109994.7|109910.1|109949.9|109866.2|65
1730818920000|2024-11-05 15:02:00|109951.2|109901.2|109948.3|109898.3|109992.1|109904.5|109930.7|109848|51
1730818930000|2024-11-05 15:02:10|109947|109897|109946.2|109896.2|109953.7|109903.7|109942.3|109892.3|37
1730818940000|2024-11-05 15:02:20|109946.6|109896.6|109936.1|109886.1|109946.9|109896.9|109933.8|109883.8|35
1730818950000|2024-11-05 15:02:30|109938.1|109888.1|109954.6|109904.6|109959.3|109909.3|109935.5|109885.5|59
1730818960000|2024-11-05 15:02:40|109954.1|109904.1|109955.9|109905.9|109961.5|109911.5|109948.3|109898.3|44
1730818970000|2024-11-05 15:02:50|109955.5|109905.5|109943.6|109893.6|109956.9|109906.9|109943.6|109893.6|53
1730818980000|2024-11-05 15:03:00|109944.9|109894.9|109939.4|109889.4|109951.5|109901.5|109935.8|109885.8|59
1730818990000|2024-11-05 15:03:10|109937.4|109887.4|109923.1|109873.1|109943.6|109893.6|109917.5|109867.5|61
1730819000000|2024-11-05 15:03:20|109926.1|109876.1|109933.6|109883.6|109942.5|109892.5|109925.8|109875.8|52
1730819010000|2024-11-05 15:03:30|109933.4|109883.4|109942.7|109892.7|109944.5|109894.5|109927.5|109877.5|53
1730819020000|2024-11-05 15:03:40|109943|109893|109948.2|109898.2|109952.6|109902.6|109942.9|109892.9|48
1730819030000|2024-11-05 15:03:50|109948.9|109898.9|109955|109905|109958.3|109908.3|109947.1|109897.1|38
1730819040000|2024-11-05 15:04:00|109956.6|109906.6|109988.6|109938.6|109990.6|109940.6|109955.4|109905.4|44
1730819050000|2024-11-05 15:04:10|109986.7|109936.7|109990.5|109940.5|109994.8|109944.8|109985.7|109935.7|34
1730819060000|2024-11-05 15:04:20|109991|109941|109979.6|109929.6|109994.8|109944.8|109979.2|109929.2|28
1730819070000|2024-11-05 15:04:30|109980.2|109930.2|109971.6|109921.6|109983.8|109936.9|109960.8|109921.4|40
1730819080000|2024-11-05 15:04:40|109971.5|109921.5|109918.5|109868.5|109971.5|109921.5|109918.5|109868.5|51
1730819090000|2024-11-05 15:04:50|109916.1|109866.1|109927.3|109877.3|109927.3|109877.3|109913.1|109863.1|42
1730819100000|2024-11-05 15:05:00|109930.3|109880.3|109953.1|109903.1|109953.6|109903.6|109930.3|109880.3|40
1730819110000|2024-11-05 15:05:10|109954.6|109904.6|109956.9|109906.9|109964.3|109914.3|109950.8|109900.8|37
1730819120000|2024-11-05 15:05:20|109956.3|109906.3|109954.6|109929.6|109957.2|109929.9|109942.2|109901.4|45
1730819130000|2024-11-05 15:05:30|109954.1|109929.1|109946.7|109921.7|109954.8|109929.8|109944.2|109919.2|31
1730819140000|2024-11-05 15:05:40|109946.2|109921.2|109937.9|109912.9|109946.9|109921.9|109937.9|109912.9|27
1730819150000|2024-11-05 15:05:50|109937.3|109912.3|109944.1|109919.1|109944.1|109919.1|109930.1|109905.1|48
1730819160000|2024-11-05 15:06:00|109943.7|109918.7|109952.8|109927.8|109952.8|109927.8|109940|109915|37
1730819170000|2024-11-05 15:06:10|109952.9|109927.9|109951|109926|109954.7|109929.7|109948.6|109923.6|33
1730819180000|2024-11-05 15:06:20|109950.4|109925.4|109960.6|109935.6|109960.6|109935.6|109937.3|109912.3|46
1730819190000|2024-11-05 15:06:30|109963.2|109938.2|109965.1|109940.1|109967.2|109942.2|109958.2|109933.2|34
1730819200000|2024-11-05 15:06:40|109965.6|109940.6|109993.8|109968.8|109994.8|109969.8|109965.6|109940.6|47
1730819210000|2024-11-05 15:06:50|109993.1|109968.1|109992.1|109967.1|109998.2|109973.2|109989.7|109964.7|40
1730819220000|2024-11-05 15:07:00|109991.8|109966.8|110006.5|109981.5|110006.5|109981.5|109990.7|109965.7|42
1730819230000|2024-11-05 15:07:10|110006.8|109981.8|110000.8|109975.8|110009.5|109984.5|110000.2|109975.2|37
1730819240000|2024-11-05 15:07:20|110000.9|109975.9|109997.4|109972.4|110004.8|109979.8|109994.1|109969.1|43
1730819250000|2024-11-05 15:07:30|109997.2|109972.2|109998.9|109973.9|110001.8|109976.8|109996.7|109971.7|40
1730819260000|2024-11-05 15:07:40|109999|109974|109994.7|109969.7|110002.8|109977.8|109994.7|109969.7|30
1730819270000|2024-11-05 15:07:50|109995.1|109970.1|110002.4|109952.4|110004|109971|109985|109939.6|30
1730819280000|2024-11-05 15:08:00|110002.2|109952.2|109972.2|109947.2|110003.1|109959|109967.5|109942.5|56
1730819290000|2024-11-05 15:08:10|109972.5|109947.5|109975.2|109950.2|109975.8|109950.8|109971.6|109946.6|42
1730819300000|2024-11-05 15:08:20|109974.4|109949.4|109974.2|109949.2|109981|109956|109973.4|109948.4|31
1730819310000|2024-11-05 15:08:30|109969.8|109944.8|109965.2|109940.2|109969.8|109944.8|109960.3|109935.3|51
1730819320000|2024-11-05 15:08:40|109965|109940|109964.5|109939.5|109965.6|109940.6|109959.7|109934.7|35
1730819330000|2024-11-05 15:08:50|109964.4|109939.4|109978.9|109953.9|109986.7|109961.7|109964.4|109939.4|40
1730819340000|2024-11-05 15:09:00|109978.4|109953.4|109992.9|109967.9|110001.8|109976.8|109978.1|109953.1|41
1730819350000|2024-11-05 15:09:10|109992.6|109967.6|109981.6|109956.6|109992.6|109967.6|109980.3|109955.3|45
1730819360000|2024-11-05 15:09:20|109982|109957|109982.2|109957.2|109982.6|109957.6|109978.3|109953.3|18
1730819370000|2024-11-05 15:09:30|109982.3|109957.3|109990.7|109965.7|109992.9|109967.9|109980.4|109955.4|28
1730819380000|2024-11-05 15:09:40|109990.9|109965.9|109987.5|109962.5|109992.3|109967.3|109984.8|109959.8|28
1730819390000|2024-11-05 15:09:50|109995|109970|109996.6|109971.6|110005.7|109980.7|109995|109970|46
1730819400000|2024-11-05 15:10:00|109996.7|109971.7|110003.1|109978.1|110003.6|109978.6|109996.7|109971.7|36
1730819410000|2024-11-05 15:10:10|110001.8|109976.8|109999.1|109974.1|110004.8|109979.8|109995.8|109970.8|39
1730819420000|2024-11-05 15:10:20|109998.9|109973.9|109989.5|109964.5|109998.9|109973.9|109987.3|109962.3|34
1730819430000|2024-11-05 15:10:30|109989.6|109964.6|109986.8|109961.8|109989.7|109964.7|109983.9|109958.9|34
1730819440000|2024-11-05 15:10:40|109986.7|109961.7|109978.1|109953.1|109987.1|109962.1|109975.9|109950.9|41
1730819450000|2024-11-05 15:10:50|109977|109952|109977.3|109952.3|109981.4|109956.4|109973.4|109948.4|37
1730819460000|2024-11-05 15:11:00|109976.4|109951.4|109974.1|109949.1|109979.6|109954.6|109973.3|109948.3|38
1730819470000|2024-11-05 15:11:10|109972.8|109947.8|109974.4|109949.4|109982.9|109957.9|109969.3|109944.3|37
1730819480000|2024-11-05 15:11:20|109975.9|109950.9|109976.5|109951.5|109985.4|109960.4|109975.5|109950.5|50
1730819490000|2024-11-05 15:11:30|109976.6|109951.6|109971.3|109946.3|109978.1|109953.1|109971.3|109946.3|49
1730819500000|2024-11-05 15:11:40|109974.5|109949.5|109975.7|109950.7|109977.7|109952.7|109970.7|109945.7|42
1730819510000|2024-11-05 15:11:50|109975.8|109950.8|109978|109953|109980.1|109955.1|109975.8|109950.8|34
1730819520000|2024-11-05 15:12:00|109978.3|109953.3|109969.7|109944.7|109983.8|109958.8|109969.7|109944.7|49
1730819530000|2024-11-05 15:12:10|109969.6|109944.6|109972.2|109947.2|109972.9|109947.9|109968|109943|29
1730819540000|2024-11-05 15:12:20|109971.9|109946.9|109970.9|109945.9|109973.3|109948.3|109964|109939|25
1730819550000|2024-11-05 15:12:30|109970.5|109945.5|109962|109937|109970.5|109945.5|109959.5|109934.5|40
1730819560000|2024-11-05 15:12:40|109963.4|109938.4|109961|109936|109963.4|109938.4|109959.9|109934.9|29
1730819570000|2024-11-05 15:12:50|109961.4|109936.4|109968.3|109943.3|109968.3|109943.3|109960.5|109935.5|38
1730819580000|2024-11-05 15:13:00|109968|109943|109963.8|109938.8|109970.5|109945.5|109963.8|109938.8|32
1730819590000|2024-11-05 15:13:10|109963.4|109938.4|109960.8|109935.8|109963.4|109938.4|109959.7|109934.7|29
1730819600000|2024-11-05 15:13:20|109961.5|109936.5|109962.1|109937.1|109963.8|109938.8|109959.7|109934.7|39
1730819610000|2024-11-05 15:13:30|109961.5|109936.5|109962.9|109937.9|109967.9|109942.9|109961.2|109936.2|38
1730819620000|2024-11-05 15:13:40|109963.2|109938.2|109969.6|109944.6|109970|109945|109963.2|109938.2|31
1730819630000|2024-11-05 15:13:50|109969.8|109944.8|109964.5|109939.5|109972|109947|109961.6|109936.6|40
1730819640000|2024-11-05 15:14:00|109963.7|109938.7|109966.9|109941.9|109971.6|109946.6|109963.7|109938.7|41
1730819650000|2024-11-05 15:14:10|109965.7|109940.7|109966.7|109941.7|109972.8|109947.8|109965.7|109940.7|43
1730819660000|2024-11-05 15:14:20|109967.6|109942.6|109967.7|109942.7|109974|109949|109963.7|109938.7|37
1730819670000|2024-11-05 15:14:30|109967.3|109942.3|109971.5|109946.5|109972.8|109947.8|109962.5|109937.5|39
1730819680000|2024-11-05 15:14:40|109971.3|109946.3|109966.2|109941.2|109971.3|109946.3|109963.1|109938.1|30
1730819690000|2024-11-05 15:14:50|109966.1|109941.1|109966|109941|109971.7|109946.7|109965.3|109940.3|27
1730819700000|2024-11-05 15:15:00|109965.7|109940.7|109964.3|109939.3|109968.6|109943.6|109961.9|109936.9|36
1730819710000|2024-11-05 15:15:10|109964.4|109939.4|109972.1|109947.1|109972.1|109947.1|109964.2|109939.2|35
1730819720000|2024-11-05 15:15:20|109972.2|109947.2|109971.2|109946.2|109978.1|109953.1|109971.1|109946.1|20
1730819730000|2024-11-05 15:15:30|109971|109946|109975.6|109950.6|109976.7|109951.7|109964.9|109939.9|31
1730819740000|2024-11-05 15:15:40|109975.8|109950.8|109964.2|109939.2|109975.8|109950.8|109963.8|109938.8|27
1730819750000|2024-11-05 15:15:50|109963.9|109938.9|109974.9|109949.9|109975.2|109950.2|109963.9|109938.9|30
1730819760000|2024-11-05 15:16:00|109974.5|109949.5|109966.3|109941.3|109974.5|109949.5|109965.8|109940.8|33
1730819770000|2024-11-05 15:16:10|109966.4|109941.4|109967|109942|109967|109942|109963.1|109938.1|27
1730819780000|2024-11-05 15:16:20|109967.1|109942.1|109971.1|109946.1|109975.1|109950.1|109967.1|109942.1|29
1730819790000|2024-11-05 15:16:30|109971.2|109946.2|109980.8|109955.8|109980.8|109955.8|109971.2|109946.2|21
1730819800000|2024-11-05 15:16:40|109981|109956|109982.7|109957.7|109984.6|109959.6|109978.9|109953.9|26
1730819810000|2024-11-05 15:16:50|109981.9|109956.9|109977.6|109952.6|109983.3|109958.3|109976.3|109951.3|26
1730819820000|2024-11-05 15:17:00|109978.1|109953.1|109979.9|109954.9|109980.3|109955.3|109976.8|109951.8|27
1730819830000|2024-11-05 15:17:10|109979.3|109954.3|109974.9|109949.9|109984.5|109959.5|109971.1|109946.1|33
1730819840000|2024-11-05 15:17:20|109974.7|109949.7|109969.2|109944.2|109974.7|109949.7|109966.8|109941.8|22
1730819850000|2024-11-05 15:17:30|109967.1|109942.1|109967.2|109942.2|109967.2|109942.2|109963.6|109938.6|29
1730819860000|2024-11-05 15:17:40|109967.7|109942.7|109952.8|109927.8|109968|109943|109949.8|109924.8|40
1730819870000|2024-11-05 15:17:50|109953.2|109928.2|109952.2|109927.2|109953.8|109928.8|109950.2|109925.2|29
1730819880000|2024-11-05 15:18:00|109951.8|109926.8|109954|109929|109960.8|109935.8|109951.7|109926.7|34
1730819890000|2024-11-05 15:18:10|109954.1|109929.1|109935.1|109910.1|109954.2|109929.2|109935.1|109910.1|25
1730819900000|2024-11-05 15:18:20|109935.2|109910.2|109925.1|109900.1|109935.5|109910.5|109925|109900|24
1730819910000|2024-11-05 15:18:30|109926.2|109901.2|109946.5|109921.5|109948.3|109923.3|109925.1|109900.1|39
1730819920000|2024-11-05 15:18:40|109946.7|109921.7|109944.5|109919.5|109948.6|109923.6|109944.5|109919.5|19
1730819930000|2024-11-05 15:18:50|109944.2|109919.2|109940.4|109915.4|109945.1|109920.1|109940.4|109915.4|38
1730819940000|2024-11-05 15:19:00|109940.2|109915.2|109934.3|109909.3|109940.9|109915.9|109929.6|109904.6|21
1730819950000|2024-11-05 15:19:10|109935.1|109910.1|109918.6|109893.6|109935.3|109910.3|109918.1|109893.1|30
1730819960000|2024-11-05 15:19:20|109918.7|109893.7|109918.1|109893.1|109924.8|109899.8|109917.8|109892.8|29
1730819970000|2024-11-05 15:19:30|109918.9|109893.9|109912|109887|109918.9|109893.9|109912|109887|17
1730819980000|2024-11-05 15:19:40|109912.2|109887.2|109905.8|109880.8|109914.3|109889.3|109905.6|109880.6|20
1730819990000|2024-11-05 15:19:50|109907|109882|109894.6|109869.6|109908.1|109883.1|109886.9|109861.9|27
1730820000000|2024-11-05 15:20:00|109894.5|109869.5|109898.8|109873.8|109904.6|109879.6|109893.4|109868.4|33
1730820010000|2024-11-05 15:20:10|109898.9|109873.9|109897.3|109872.3|109900.6|109875.6|109895.6|109870.6|20
1730820020000|2024-11-05 15:20:20|109898|109873|109899.5|109874.5|109899.5|109874.5|109898|109873|14
1730820030000|2024-11-05 15:20:30|109899.7|109874.7|109899.3|109874.3|109899.7|109874.7|109894.5|109869.5|25
1730820040000|2024-11-05 15:20:40|109899.2|109874.2|109902.1|109877.1|109904.1|109879.1|109899.2|109874.2|26
1730820050000|2024-11-05 15:20:50|109901.9|109876.9|109902.6|109877.6|109906.4|109881.4|109901.1|109876.1|23
1730820060000|2024-11-05 15:21:00|109902.3|109877.3|109890.2|109865.2|109902.3|109877.3|109888.3|109863.3|34
1730820070000|2024-11-05 15:21:10|109889.6|109864.6|109902.9|109877.9|109902.9|109877.9|109888.9|109863.9|30
1730820080000|2024-11-05 15:21:20|109903|109878|109903.3|109878.3|109905.4|109880.4|109900.4|109875.4|24
1730820090000|2024-11-05 15:21:30|109903.1|109878.1|109893.9|109868.9|109905.8|109880.8|109893.9|109868.9|39
1730820100000|2024-11-05 15:21:40|109894.1|109869.1|109908.8|109883.8|109910.2|109885.2|109893.8|109868.8|31
1730820110000|2024-11-05 15:21:50|109908.4|109883.4|109900.8|109875.8|109908.4|109883.4|109900.8|109875.8|16
1730820120000|2024-11-05 15:22:00|109901.6|109876.6|109901.9|109876.9|109905.6|109880.6|109900.8|109875.8|16
1730820130000|2024-11-05 15:22:10|109902|109877|109904|109879|109904|109879|109901.2|109876.2|17
1730820140000|2024-11-05 15:22:20|109904.1|109879.1|109904.4|109879.4|109905.1|109880.1|109900.6|109875.6|21
1730820150000|2024-11-05 15:22:30|109904.9|109879.9|109910.6|109885.6|109910.7|109885.7|109904.6|109879.6|15
1730820160000|2024-11-05 15:22:40|109911.4|109886.4|109899.1|109874.1|109913|109888|109897.7|109872.7|28
1730820170000|2024-11-05 15:22:50|109899|109874|109899.7|109874.7|109899.9|109874.9|109898.8|109873.8|19
1730820180000|2024-11-05 15:23:00|109899.8|109874.8|109889.3|109864.3|109900.8|109875.8|109888.2|109863.2|25
1730820190000|2024-11-05 15:23:10|109889.4|109864.4|109887.4|109862.4|109890.2|109865.2|109880.3|109855.3|26
1730820200000|2024-11-05 15:23:20|109887.5|109862.5|109888.5|109863.5|109889.7|109864.7|109886.7|109861.7|20
1730820210000|2024-11-05 15:23:30|109888.4|109863.4|109881.5|109856.5|109888.4|109863.4|109879|109854|25
1730820220000|2024-11-05 15:23:40|109881.8|109856.8|109877.5|109852.5|109882.9|109857.9|109877.5|109852.5|22
1730820230000|2024-11-05 15:23:50|109877.6|109852.6|109881.9|109856.9|109884.2|109859.2|109877.4|109852.4|22
1730820240000|2024-11-05 15:24:00|109882|109857|109875.4|109850.4|109882|109857|109874.1|109849.1|23
1730820250000|2024-11-05 15:24:10|109876|109851|109839.8|109814.8|109876|109851|109839.8|109814.8|37
1730820260000|2024-11-05 15:24:20|109841.3|109816.3|109848.1|109823.1|109853.9|109828.9|109841.3|109816.3|32
1730820270000|2024-11-05 15:24:30|109847.2|109822.2|109834.1|109809.1|109849.5|109824.5|109834.1|109809.1|33
1730820280000|2024-11-05 15:24:40|109834.8|109809.8|109835.8|109810.8|109841.1|109816.1|109834.8|109809.8|23
1730820290000|2024-11-05 15:24:50|109835.7|109810.7|109801.9|109776.9|109836.3|109811.3|109801.5|109776.5|30
1730820300000|2024-11-05 15:25:00|109802.8|109777.8|109808.4|109783.4|109810.4|109785.4|109802.4|109777.4|40
1730820310000|2024-11-05 15:25:10|109809.3|109784.3|109809.2|109784.2|109812.6|109787.6|109808.7|109783.7|26
1730820320000|2024-11-05 15:25:20|109812.1|109787.1|109810.8|109785.8|109812.5|109787.5|109810.1|109785.1|20
1730820330000|2024-11-05 15:25:30|109810.5|109785.5|109809.7|109784.7|109815.4|109790.4|109807.2|109782.2|31
1730820340000|2024-11-05 15:25:40|109811.9|109786.9|109799.9|109774.9|109812.9|109787.9|109792.4|109767.4|57
1730820350000|2024-11-05 15:25:50|109800|109775|109793.2|109768.2|109801.5|109776.5|109793.1|109768.1|29
1730820360000|2024-11-05 15:26:00|109794.7|109769.7|109788.3|109763.3|109794.7|109769.7|109786.3|109761.3|28
1730820370000|2024-11-05 15:26:10|109788.4|109763.4|109790.8|109765.8|109799.2|109774.2|109788.3|109763.3|50
1730820380000|2024-11-05 15:26:20|109786.6|109761.6|109800.3|109775.3|109807.6|109782.6|109786.6|109761.6|41
1730820390000|2024-11-05 15:26:30|109799.7|109774.7|109810.6|109785.6|109810.7|109785.7|109795.8|109770.8|34
1730820400000|2024-11-05 15:26:40|109810.5|109785.5|109818.6|109793.6|109822.8|109797.8|109810|109785|36
1730820410000|2024-11-05 15:26:50|109818.5|109793.5|109822.4|109797.4|109822.5|109797.5|109813.2|109788.2|36
1730820420000|2024-11-05 15:27:00|109822|109797|109803.7|109778.7|109822|109797|109802|109777|47
1730820430000|2024-11-05 15:27:10|109803.6|109778.6|109788.5|109763.5|109804.4|109779.4|109788.5|109763.5|40
1730820440000|2024-11-05 15:27:20|109788.2|109763.2|109803.1|109778.1|109807.8|109782.8|109788.2|109763.2|38
1730820450000|2024-11-05 15:27:30|109801.8|109776.8|109781.1|109756.1|109803|109778|109781.1|109756.1|37
1730820460000|2024-11-05 15:27:40|109781.3|109756.3|109778.9|109753.9|109781.3|109756.3|109770.4|109745.4|22
1730820470000|2024-11-05 15:27:50|109778.8|109753.8|109768.2|109743.2|109784.7|109759.7|109763.2|109738.2|32
1730820480000|2024-11-05 15:28:00|109764.4|109739.4|109788.8|109763.8|109788.8|109763.8|109764.4|109739.4|35
1730820490000|2024-11-05 15:28:10|109790.1|109765.1|109790|109765|109793.8|109768.8|109787.7|109762.7|30
1730820500000|2024-11-05 15:28:20|109789.9|109764.9|109789.8|109764.8|109790.5|109765.5|109783.7|109758.7|28
1730820510000|2024-11-05 15:28:30|109789.7|109764.7|109789.7|109764.7|109794|109769|109788.3|109763.3|27
1730820520000|2024-11-05 15:28:40|109790.4|109765.4|109794.4|109769.4|109795.7|109770.7|109787.6|109762.6|32
1730820530000|2024-11-05 15:28:50|109794|109769|109813.7|109788.7|109813.7|109788.7|109793.2|109768.2|24
1730820540000|2024-11-05 15:29:00|109813.8|109788.8|109819.6|109794.6|109819.8|109794.8|109813.8|109788.8|36
1730820550000|2024-11-05 15:29:10|109820|109795|109808.8|109783.8|109822.5|109797.5|109807.6|109782.6|36
1730820560000|2024-11-05 15:29:20|109809.5|109784.5|109794.2|109769.2|109824.6|109799.6|109790.1|109765.1|54
1730820570000|2024-11-05 15:29:30|109794|109769|109776.8|109751.8|109794|109769|109771.3|109746.3|46
1730820580000|2024-11-05 15:29:40|109777.4|109752.4|109777.8|109752.8|109778.7|109753.7|109776.2|109751.2|18
1730820590000|2024-11-05 15:29:50|109777.5|109752.5|109773.9|109748.9|109777.5|109752.5|109773.2|109748.2|24
1730820600000|2024-11-05 15:30:00|109774.2|109749.2|109773.5|109748.5|109776.7|109751.7|109760.5|109735.5|39
1730820610000|2024-11-05 15:30:10|109772.9|109747.9|109774.7|109749.7|109776.7|109751.7|109770.5|109745.5|29
1730820620000|2024-11-05 15:30:20|109774.3|109749.3|109755.8|109730.8|109774.3|109749.3|109754.4|109729.4|33
1730820630000|2024-11-05 15:30:30|109756.3|109731.3|109764.4|109739.4|109765|109740|109756|109731|26
1730820640000|2024-11-05 15:30:40|109764.9|109739.9|109756.8|109731.8|109768.9|109743.9|109756.5|109731.5|22
1730820650000|2024-11-05 15:30:50|109756.6|109731.6|109743|109718|109756.6|109731.6|109743|109718|18
1730820660000|2024-11-05 15:31:00|109742.7|109717.7|109745.6|109720.6|109746.8|109721.8|109742.7|109717.7|19
1730820670000|2024-11-05 15:31:10|109746.3|109721.3|109748.3|109723.3|109749.5|109724.5|109744.1|109719.1|28
1730820680000|2024-11-05 15:31:20|109748.2|109723.2|109746.4|109721.4|109748.7|109723.7|109743.2|109718.2|24
1730820690000|2024-11-05 15:31:30|109746.5|109721.5|109747.6|109722.6|109747.6|109722.6|109746.1|109721.1|18
1730820700000|2024-11-05 15:31:40|109747.5|109722.5|109743.1|109718.1|109747.5|109722.5|109740.1|109715.1|13
1730820710000|2024-11-05 15:31:50|109743|109718|109740.5|109715.5|109743.8|109718.8|109740.2|109715.2|27
1730820720000|2024-11-05 15:32:00|109739.9|109714.9|109741.6|109716.6|109744.9|109719.9|109739.2|109714.2|33
1730820730000|2024-11-05 15:32:10|109741.9|109716.9|109740.4|109715.4|109741.9|109716.9|109736.4|109711.4|22
1730820740000|2024-11-05 15:32:20|109740.2|109715.2|109724.8|109674.8|109740.2|109715.2|109714.7|109672.2|41
1730820750000|2024-11-05 15:32:30|109724.9|109674.9|109721.5|109671.5|109724.9|109674.9|109719.4|109669.4|26
1730820760000|2024-11-05 15:32:40|109721.8|109671.8|109708.4|109683.4|109721.9|109686.1|109707.1|109670.4|28
1730820770000|2024-11-05 15:32:50|109708.7|109683.7|109713.1|109688.1|109713.1|109688.1|109708.7|109683.7|39
1730820780000|2024-11-05 15:33:00|109712.3|109687.3|109715|109690|109719.7|109694.7|109710.5|109685.5|36
1730820790000|2024-11-05 15:33:10|109717|109692|109708|109683|109718.3|109693.3|109704|109679|28
1730820800000|2024-11-05 15:33:20|109708.4|109683.4|109690.9|109665.9|109709.5|109684.5|109687.8|109662.8|43
1730820810000|2024-11-05 15:33:30|109692.7|109667.7|109694.3|109669.3|109696.5|109671.5|109691.9|109666.9|28
1730820820000|2024-11-05 15:33:40|109694.4|109669.4|109705.9|109680.9|109707.8|109682.8|109689.3|109664.3|44
1730820830000|2024-11-05 15:33:50|109705.8|109680.8|109694.4|109669.4|109706.9|109681.9|109694.4|109669.4|48
1730820840000|2024-11-05 15:34:00|109694.1|109669.1|109679.6|109654.6|109695.2|109670.2|109675.8|109650.8|41
1730820850000|2024-11-05 15:34:10|109678.9|109653.9|109675.5|109650.5|109681.7|109656.7|109675.2|109650.2|37
1730820860000|2024-11-05 15:34:20|109675.4|109650.4|109670.5|109645.5|109675.4|109650.4|109669.1|109644.1|31
1730820870000|2024-11-05 15:34:30|109670.7|109645.7|109645.6|109620.6|109670.8|109645.8|109643.3|109618.3|43
1730820880000|2024-11-05 15:34:40|109644.9|109619.9|109639.8|109614.8|109645.2|109620.2|109632.3|109607.3|37
1730820890000|2024-11-05 15:34:50|109640.5|109615.5|109631.1|109606.1|109640.5|109615.5|109631.1|109606.1|13
1730820900000|2024-11-05 15:35:00|109632.6|109607.6|109627.8|109602.8|109632.6|109607.6|109621.4|109596.4|19
1730820910000|2024-11-05 15:35:10|109629|109604|109643.1|109618.1|109651.5|109626.5|109627.7|109602.7|45
1730820920000|2024-11-05 15:35:20|109641.8|109616.8|109649.4|109624.4|109649.6|109624.6|109637.7|109612.7|31
1730820930000|2024-11-05 15:35:30|109648.6|109623.6|109647|109622|109649.8|109624.8|109642.3|109617.3|27
1730820940000|2024-11-05 15:35:40|109645.1|109620.1|109659.4|109634.4|109659.4|109634.4|109645.1|109620.1|31
1730820950000|2024-11-05 15:35:50|109659.5|109634.5|109661.5|109636.5|109669.4|109644.4|109658|109633|38
1730820960000|2024-11-05 15:36:00|109661.4|109636.4|109656.2|109631.2|109661.6|109636.6|109649.4|109624.4|47
1730820970000|2024-11-05 15:36:10|109656.4|109631.4|109677.9|109652.9|109680.1|109655.1|109655.6|109630.6|31
1730820980000|2024-11-05 15:36:20|109676.8|109651.8|109683.1|109658.1|109684.2|109659.2|109676.6|109651.6|14
1730820990000|2024-11-05 15:36:30|109682.8|109657.8|109675.5|109650.5|109682.8|109657.8|109675.4|109650.4|27
1730821000000|2024-11-05 15:36:40|109676.7|109651.7|109671.4|109646.4|109676.7|109651.7|109670.9|109645.9|21
1730821010000|2024-11-05 15:36:50|109672|109647|109675.2|109650.2|109676.8|109651.8|109672|109647|26
1730821020000|2024-11-05 15:37:00|109676.3|109651.3|109666.5|109641.5|109677.4|109652.4|109664|109639|39
1730821030000|2024-11-05 15:37:10|109668|109643|109661.6|109636.6|109669.9|109644.9|109659.4|109634.4|32
1730821040000|2024-11-05 15:37:20|109661.4|109636.4|109665.3|109640.3|109665.8|109640.8|109661.4|109636.4|16
1730821050000|2024-11-05 15:37:30|109665.4|109640.4|109675.9|109650.9|109679.7|109654.7|109664.5|109639.5|39
1730821060000|2024-11-05 15:37:40|109675.7|109650.7|109678.3|109653.3|109679.3|109654.3|109669.7|109644.7|43
1730821070000|2024-11-05 15:37:50|109679.9|109654.9|109679.2|109654.2|109686.4|109661.4|109677.5|109652.5|46
1730821080000|2024-11-05 15:38:00|109678.1|109653.1|109696.8|109671.8|109696.8|109671.8|109677.8|109652.8|49
1730821090000|2024-11-05 15:38:10|109696.6|109671.6|109707.9|109682.9|109710.6|109685.6|109692.5|109667.5|52
1730821100000|2024-11-05 15:38:20|109707.8|109682.8|109711.1|109686.1|109716.2|109691.2|109707.8|109682.8|28
1730821110000|2024-11-05 15:38:30|109710.8|109685.8|109716.4|109691.4|109719.4|109694.4|109710.8|109685.8|31
1730821120000|2024-11-05 15:38:40|109717.8|109692.8|109729.7|109704.7|109730.8|109705.8|109716.1|109691.1|53
1730821130000|2024-11-05 15:38:50|109728.6|109703.6|109727.6|109702.6|109735.7|109710.7|109722.7|109697.7|40
1730821140000|2024-11-05 15:39:00|109727.3|109702.3|109729.9|109704.9|109740|109715|109726.6|109701.6|34
1730821150000|2024-11-05 15:39:10|109730.2|109705.2|109708.9|109683.9|109730.2|109705.2|109708.9|109683.9|26
1730821160000|2024-11-05 15:39:20|109709.4|109684.4|109713.3|109688.3|109715.2|109690.2|109708.8|109683.8|26
1730821170000|2024-11-05 15:39:30|109713.9|109688.9|109715.1|109690.1|109716.1|109691.1|109711.7|109686.7|23
1730821180000|2024-11-05 15:39:40|109714.7|109689.7|109718.4|109693.4|109721.8|109696.8|109711.6|109686.6|35
1730821190000|2024-11-05 15:39:50|109718.3|109693.3|109719.5|109694.5|109721.5|109696.5|109718.3|109693.3|44
1730821200000|2024-11-05 15:40:00|109720|109695|109734|109709|109734.6|109709.6|109719.4|109694.4|45
1730821210000|2024-11-05 15:40:10|109733.9|109708.9|109731.1|109706.1|109733.9|109708.9|109730.1|109705.1|28
1730821220000|2024-11-05 15:40:20|109731.6|109706.6|109739.6|109714.6|109748.8|109723.8|109731.6|109706.6|35
1730821230000|2024-11-05 15:40:30|109739.7|109714.7|109730.8|109705.8|109751.8|109726.8|109730.8|109705.8|39
1730821240000|2024-11-05 15:40:40|109730|109705|109743.2|109718.2|109743.3|109718.3|109730|109705|36
1730821250000|2024-11-05 15:40:50|109743.7|109718.7|109717.2|109692.2|109746.7|109721.7|109715.2|109690.2|47
1730821260000|2024-11-05 15:41:00|109716.5|109691.5|109713.8|109688.8|109718.3|109693.3|109711.5|109686.5|48
1730821270000|2024-11-05 15:41:10|109714|109689|109697.1|109672.1|109714|109689|109694|109669|50
1730821280000|2024-11-05 15:41:20|109698.7|109673.7|109699.4|109674.4|109708.6|109683.6|109697.3|109672.3|45
1730821290000|2024-11-05 15:41:30|109700.3|109675.3|109704.2|109679.2|109706.7|109681.7|109696.5|109671.5|33
1730821300000|2024-11-05 15:41:40|109703.7|109678.7|109708.8|109683.8|109709.5|109684.5|109695.4|109670.4|50
1730821310000|2024-11-05 15:41:50|109708.2|109683.2|109711.3|109686.3|109715.2|109690.2|109707.8|109682.8|35
1730821320000|2024-11-05 15:42:00|109709.9|109684.9|109702.7|109677.7|109709.9|109684.9|109701|109676|52
1730821330000|2024-11-05 15:42:10|109703.9|109678.9|109688.9|109663.9|109704.2|109679.2|109688.4|109663.4|29
1730821340000|2024-11-05 15:42:20|109689.4|109664.4|109682.9|109657.9|109689.4|109664.4|109682.6|109657.6|39
1730821350000|2024-11-05 15:42:30|109683.3|109658.3|109682.3|109657.3|109687.1|109662.1|109682.1|109657.1|28
1730821360000|2024-11-05 15:42:40|109681.9|109656.9|109678.5|109653.5|109681.9|109656.9|109678.2|109653.2|16
1730821370000|2024-11-05 15:42:50|109678.7|109653.7|109663.1|109638.1|109678.7|109653.7|109659.3|109634.3|35
1730821380000|2024-11-05 15:43:00|109662|109637|109654.5|109629.5|109662|109637|109651.5|109626.5|37
1730821390000|2024-11-05 15:43:10|109653.9|109628.9|109643.7|109618.7|109654.1|109629.1|109642.8|109617.8|52
1730821400000|2024-11-05 15:43:20|109643.1|109618.1|109637.2|109612.2|109643.6|109618.6|109633.4|109608.4|44
1730821410000|2024-11-05 15:43:30|109636.4|109611.4|109637.9|109612.9|109639.8|109614.8|109634|109609|64
1730821420000|2024-11-05 15:43:40|109637|109612|109627.9|109602.9|109645.2|109620.2|109627.9|109602.9|52
1730821430000|2024-11-05 15:43:50|109627.8|109602.8|109603.6|109578.6|109627.8|109602.8|109603.6|109578.6|61
1730821440000|2024-11-05 15:44:00|109602.3|109577.3|109597.7|109572.7|109603.1|109578.1|109596.3|109571.3|39
1730821450000|2024-11-05 15:44:10|109597.6|109572.6|109596.7|109571.7|109598.3|109573.3|109595.7|109570.7|23
1730821460000|2024-11-05 15:44:20|109596.9|109571.9|109593.4|109568.4|109597.8|109572.8|109588.4|109563.4|41
1730821470000|2024-11-05 15:44:30|109593.3|109568.3|109591.7|109566.7|109595.9|109570.9|109589.3|109564.3|37
1730821480000|2024-11-05 15:44:40|109591.3|109566.3|109588.4|109563.4|109591.5|109566.5|109588.4|109563.4|17
1730821490000|2024-11-05 15:44:50|109589.5|109564.5|109584.8|109559.8|109589.5|109564.5|109583.1|109558.1|45
1730821500000|2024-11-05 15:45:00|109584.9|109559.9|109588.7|109563.7|109592.4|109567.4|109583.1|109558.1|40
1730821510000|2024-11-05 15:45:10|109588.5|109563.5|109590.4|109565.4|109591.9|109566.9|109588.3|109563.3|30
1730821520000|2024-11-05 15:45:20|109590.3|109565.3|109611.5|109586.5|109631.2|109586.5|109590.3|109565.3|48
1730821530000|2024-11-05 15:45:30|109611.3|109586.3|109598.6|109573.6|109613.3|109588.3|109597|109572|33
1730821540000|2024-11-05 15:45:40|109597.9|109572.9|109596.5|109571.5|109599.1|109574.1|109594.9|109569.9|29
1730821550000|2024-11-05 15:45:50|109596.6|109571.6|109576.7|109551.7|109597.4|109572.4|109573.2|109537.2|37
1730821560000|2024-11-05 15:46:00|109577.3|109552.3|109572.2|109547.2|109578.4|109553.4|109571.7|109546.7|34
1730821570000|2024-11-05 15:46:10|109571.9|109546.9|109609.9|109584.9|109614.4|109585.8|109571.1|109546.1|52
1730821580000|2024-11-05 15:46:20|109610|109585|109609|109584|109618.2|109593.2|109609|109584|36
1730821590000|2024-11-05 15:46:30|109609.2|109584.2|109605|109580|109610.9|109585.9|109605|109580|33
1730821600000|2024-11-05 15:46:40|109605.2|109580.2|109603.4|109578.4|109607.4|109582.4|109603.4|109578.4|26
1730821610000|2024-11-05 15:46:50|109603.9|109578.9|109595.7|109570.7|109609.7|109579.5|109592.2|109552.6|55
1730821620000|2024-11-05 15:47:00|109595.6|109570.6|109597|109572|109598.7|109573.7|109591.9|109566.9|37
1730821630000|2024-11-05 15:47:10|109596.3|109571.3|109598.7|109573.7|109599.1|109574.1|109595.6|109570.6|36
1730821640000|2024-11-05 15:47:20|109598|109573|109596.6|109571.6|109602.7|109577.7|109595.9|109570.9|30
1730821650000|2024-11-05 15:47:30|109596.5|109571.5|109590.4|109565.4|109597.2|109572.2|109590.4|109565.4|27
1730821660000|2024-11-05 15:47:40|109590.7|109565.7|109596.1|109571.1|109596.5|109571.5|109587.8|109562.8|32
1730821670000|2024-11-05 15:47:50|109595.8|109570.8|109603.4|109578.4|109604|109579|109589.9|109564.9|29
1730821680000|2024-11-05 15:48:00|109603.2|109578.2|109610.8|109585.8|109611.9|109586.9|109602.8|109577.8|33
1730821690000|2024-11-05 15:48:10|109610.5|109585.5|109604|109579|109616|109591|109604|109579|38
1730821700000|2024-11-05 15:48:20|109603.5|109578.5|109599.6|109574.6|109603.9|109578.9|109597.8|109572.8|20
1730821710000|2024-11-05 15:48:30|109597.6|109572.6|109590.2|109565.2|109597.9|109572.9|109588.5|109563.5|20
1730821720000|2024-11-05 15:48:40|109590.6|109565.6|109595.8|109570.8|109595.9|109570.9|109590.6|109565.6|21
1730821730000|2024-11-05 15:48:50|109595.7|109570.7|109598.6|109573.6|109610|109585|109595.7|109570.7|32
1730821740000|2024-11-05 15:49:00|109599.2|109574.2|109621.6|109596.6|109621.7|109596.7|109599.2|109574.2|23
1730821750000|2024-11-05 15:49:10|109621.3|109596.3|109613|109588|109625.2|109600.2|109612.3|109587.3|28
1730821760000|2024-11-05 15:49:20|109612.4|109587.4|109614.8|109589.8|109614.9|109589.9|109608.4|109583.4|22
1730821770000|2024-11-05 15:49:30|109614.9|109589.9|109623.9|109598.9|109624.3|109599.3|109614.9|109589.9|23
1730821780000|2024-11-05 15:49:40|109624.5|109599.5|109614.6|109589.6|109625.3|109600.3|109614.6|109589.6|20
1730821790000|2024-11-05 15:49:50|109614.8|109589.8|109609.1|109584.1|109615.7|109590.7|109607.4|109582.4|22
1730821800000|2024-11-05 15:50:00|109609.5|109584.5|109603.2|109578.2|109613.5|109588.5|109602.1|109577.1|32
1730821810000|2024-11-05 15:50:10|109602.4|109577.4|109608.2|109583.2|109608.2|109583.2|109601|109576|25
1730821820000|2024-11-05 15:50:20|109608.5|109583.5|109605.9|109580.9|109609.8|109584.8|109605.2|109580.2|19
1730821830000|2024-11-05 15:50:30|109606|109581|109606.2|109581.2|109606.2|109581.2|109605.2|109580.2|14
1730821840000|2024-11-05 15:50:40|109608.8|109583.8|109601.9|109576.9|109609.1|109584.1|109601.9|109576.9|24
1730821850000|2024-11-05 15:50:50|109600.9|109575.9|109606|109581|109606|109581|109600.9|109575.9|24
1730821860000|2024-11-05 15:51:00|109606.3|109581.3|109619.4|109594.4|109625.2|109600.2|109606.3|109581.3|33
1730821870000|2024-11-05 15:51:10|109619.1|109594.1|109635.1|109610.1|109640.7|109615.7|109619.1|109594.1|37
1730821880000|2024-11-05 15:51:20|109635.3|109610.3|109636.5|109611.5|109637.2|109612.2|109634.7|109609.7|23
1730821890000|2024-11-05 15:51:30|109638.3|109613.3|109645.7|109620.7|109646.3|109621.3|109637.8|109612.8|23
1730821900000|2024-11-05 15:51:40|109645|109620|109647.7|109622.7|109656.1|109631.1|109644|109619|38
1730821910000|2024-11-05 15:51:50|109647.9|109622.9|109648|109623|109648.8|109623.8|109644.2|109619.2|25
1730821920000|2024-11-05 15:52:00|109647.7|109622.7|109653.8|109628.8|109655.2|109630.2|109647.7|109622.7|21
1730821930000|2024-11-05 15:52:10|109654|109629|109646|109621|109655.1|109630.1|109646|109621|18
1730821940000|2024-11-05 15:52:20|109646.6|109621.6|109649|109624|109650.2|109625.2|109646.5|109621.5|27
1730821950000|2024-11-05 15:52:30|109648.9|109623.9|109655.1|109630.1|109660.3|109635.3|109648.9|109623.9|30
1730821960000|2024-11-05 15:52:40|109655.5|109630.5|109652.6|109627.6|109655.5|109630.5|109651.4|109626.4|28
1730821970000|2024-11-05 15:52:50|109652.2|109627.2|109652.9|109627.9|109653.1|109628.1|109651.2|109626.2|24
1730821980000|2024-11-05 15:53:00|109652.8|109627.8|109654.6|109629.6|109655.4|109630.4|109647.9|109622.9|36
1730821990000|2024-11-05 15:53:10|109654.8|109629.8|109649.8|109624.8|109656|109631|109648.9|109623.9|31
1730822000000|2024-11-05 15:53:20|109649.6|109624.6|109663.7|109638.7|109663.7|109638.7|109648|109623|32
1730822010000|2024-11-05 15:53:30|109662.3|109637.3|109662.5|109637.5|109664.5|109639.5|109661|109636|23
1730822020000|2024-11-05 15:53:40|109658.2|109633.2|109663.9|109638.9|109665.9|109640.9|109657.2|109632.2|40
1730822030000|2024-11-05 15:53:50|109663.3|109638.3|109662.1|109637.1|109663.8|109638.8|109660.3|109635.3|21
1730822040000|2024-11-05 15:54:00|109661.5|109636.5|109674.9|109649.9|109680.1|109655.1|109659.9|109634.9|39
1730822050000|2024-11-05 15:54:10|109674.7|109649.7|109674.9|109649.9|109679.1|109654.1|109672.6|109647.6|42
1730822060000|2024-11-05 15:54:20|109674.7|109649.7|109671|109646|109674.7|109649.7|109670.4|109645.4|17
1730822070000|2024-11-05 15:54:30|109672|109647|109659.1|109634.1|109675|109650|109658.9|109633.9|29
1730822080000|2024-11-05 15:54:40|109658.8|109633.8|109663.4|109638.4|109665|109640|109654.8|109629.8|37
1730822090000|2024-11-05 15:54:50|109663.7|109638.7|109653.1|109628.1|109665.3|109640.3|109653.1|109628.1|28
1730822100000|2024-11-05 15:55:00|109650.2|109625.2|109640.6|109615.6|109650.2|109625.2|109631.3|109606.3|44
1730822110000|2024-11-05 15:55:10|109641.4|109616.4|109637.9|109612.9|109641.4|109616.4|109637.7|109612.7|17
1730822120000|2024-11-05 15:55:20|109637.5|109612.5|109634.7|109609.7|109638.2|109613.2|109627.9|109602.9|31
1730822130000|2024-11-05 15:55:30|109634.3|109609.3|109629.1|109604.1|109634.3|109609.3|109624.8|109599.8|25
1730822140000|2024-11-05 15:55:40|109629.4|109604.4|109623.4|109598.4|109629.4|109604.4|109620.7|109595.7|33
1730822150000|2024-11-05 15:55:50|109623|109598|109627|109602|109632.2|109607.2|109621.3|109596.3|31
1730822160000|2024-11-05 15:56:00|109626.3|109601.3|109631.6|109606.6|109634.7|109609.7|109626.3|109601.3|24
1730822170000|2024-11-05 15:56:10|109630.8|109605.8|109635|109610|109636.1|109611.1|109619.3|109594.3|44
1730822180000|2024-11-05 15:56:20|109635.5|109610.5|109623.1|109598.1|109635.5|109610.5|109623.1|109598.1|29
1730822190000|2024-11-05 15:56:30|109624.3|109599.3|109624.7|109599.7|109624.7|109599.7|109620.4|109595.4|29
1730822200000|2024-11-05 15:56:40|109624.3|109599.3|109613.8|109588.8|109624.5|109599.5|109613.8|109588.8|27
1730822210000|2024-11-05 15:56:50|109611.8|109586.8|109624|109599|109626.2|109601.2|109610.5|109585.5|35
1730822220000|2024-11-05 15:57:00|109624.1|109599.1|109635.7|109610.7|109635.8|109610.8|109621.1|109596.1|29
1730822230000|2024-11-05 15:57:10|109635.1|109610.1|109638.1|109613.1|109640.7|109615.7|109628.7|109603.7|48
1730822240000|2024-11-05 15:57:20|109635.8|109610.8|109620.9|109595.9|109640.9|109615.9|109620.2|109595.2|45
1730822250000|2024-11-05 15:57:30|109623.2|109598.2|109628.1|109603.1|109628.1|109603.1|109613.6|109588.6|30
1730822260000|2024-11-05 15:57:40|109628.4|109603.4|109633.8|109608.8|109635.9|109610.9|109628.4|109603.4|21
1730822270000|2024-11-05 15:57:50|109634|109609|109640.9|109615.9|109640.9|109615.9|109627.4|109602.4|19
1730822280000|2024-11-05 15:58:00|109641.7|109616.7|109637.8|109612.8|109646.3|109621.3|109637.2|109612.2|34
1730822290000|2024-11-05 15:58:10|109639.8|109614.8|109642|109617|109642.8|109617.8|109637.8|109612.8|28
1730822300000|2024-11-05 15:58:20|109643|109618|109651.5|109626.5|109651.9|109626.9|109639.8|109614.8|39
1730822310000|2024-11-05 15:58:30|109650.7|109625.7|109656.8|109631.8|109666.1|109641.1|109650.7|109625.7|41
1730822320000|2024-11-05 15:58:40|109657|109632|109649.3|109624.3|109659|109634|109649.3|109624.3|33
1730822330000|2024-11-05 15:58:50|109649.1|109624.1|109654.2|109629.2|109654.2|109629.2|109646.5|109621.5|28
1730822340000|2024-11-05 15:59:00|109653|109628|109671.7|109646.7|109677|109652|109653|109628|44
1730822350000|2024-11-05 15:59:10|109671.6|109646.6|109669.7|109644.7|109675.3|109650.3|109669.3|109644.3|40
1730822360000|2024-11-05 15:59:20|109670.4|109645.4|109668.9|109643.9|109670.4|109645.4|109664.3|109639.3|24
1730822370000|2024-11-05 15:59:30|109669.2|109644.2|109672|109647|109673.2|109648.2|109667.5|109642.5|30
1730822380000|2024-11-05 15:59:40|109672.4|109647.4|109669.3|109644.3|109672.6|109647.6|109668.2|109643.2|31
1730822390000|2024-11-05 15:59:50|109669|109644|109673.3|109648.3|109673.3|109648.3|109668|109643|27
1730822400000|2024-11-05 16:00:00|109673.6|109648.6|109669.1|109644.1|109674.4|109649.4|109664.4|109639.4|39
1730822410000|2024-11-05 16:00:10|109668.9|109643.9|109669.3|109644.3|109670.9|109645.9|109668.8|109643.8|15
1730822420000|2024-11-05 16:00:20|109669|109644|109683.6|109658.6|109683.6|109658.6|109669|109644|26
1730822430000|2024-11-05 16:00:30|109683.5|109658.5|109682.4|109657.4|109686.1|109661.1|109674.4|109649.4|43
1730822440000|2024-11-05 16:00:40|109682.8|109657.8|109693.9|109668.9|109695.6|109670.6|109682.8|109657.8|27
1730822450000|2024-11-05 16:00:50|109694.4|109669.4|109695.4|109670.4|109700.7|109675.7|109693.9|109668.9|18
1730822460000|2024-11-05 16:01:00|109695.2|109670.2|109699.3|109674.3|109704.7|109679.7|109695.1|109670.1|45
1730822470000|2024-11-05 16:01:10|109698.7|109673.7|109701.4|109676.4|109707.3|109682.3|109698.3|109673.3|38
1730822480000|2024-11-05 16:01:20|109701|109676|109688.8|109663.8|109701|109676|109683.2|109658.2|37
1730822490000|2024-11-05 16:01:30|109689.2|109664.2|109674.2|109649.2|109689.2|109664.2|109661.3|109636.3|43
1730822500000|2024-11-05 16:01:40|109673.2|109648.2|109669.4|109644.4|109675.3|109650.3|109669.4|109644.4|41
1730822510000|2024-11-05 16:01:50|109670.4|109645.4|109668|109643|109673.2|109648.2|109659.7|109634.7|41
1730822520000|2024-11-05 16:02:00|109663.7|109638.7|109679.9|109654.9|109680.6|109655.6|109663.3|109638.3|24
1730822530000|2024-11-05 16:02:10|109679.8|109654.8|109680.7|109655.7|109680.9|109655.9|109679.5|109654.5|18
1730822540000|2024-11-05 16:02:20|109680.5|109655.5|109667.4|109642.4|109680.5|109655.5|109667.4|109642.4|23
1730822550000|2024-11-05 16:02:30|109667.5|109642.5|109659.4|109634.4|109673.3|109648.3|109659.4|109634.4|31
1730822560000|2024-11-05 16:02:40|109659.1|109634.1|109658.5|109633.5|109665.1|109640.1|109656.5|109631.5|40
1730822570000|2024-11-05 16:02:50|109659.3|109634.3|109674.9|109649.9|109676.4|109651.4|109656.4|109631.4|33
1730822580000|2024-11-05 16:03:00|109674.2|109649.2|109646.4|109621.4|109674.3|109649.3|109646.3|109621.3|38
1730822590000|2024-11-05 16:03:10|109646.2|109621.2|109643.3|109618.3|109647.8|109622.8|109639.8|109614.8|38
1730822600000|2024-11-05 16:03:20|109643.4|109618.4|109638.8|109613.8|109646.1|109621.1|109638.8|109613.8|34
1730822610000|2024-11-05 16:03:30|109639.2|109614.2|109640.3|109615.3|109645.4|109620.4|109637.8|109612.8|22
1730822620000|2024-11-05 16:03:40|109640.1|109615.1|109645.1|109620.1|109652.4|109627.4|109638.7|109613.7|25
1730822630000|2024-11-05 16:03:50|109645.5|109620.5|109646.7|109621.7|109648.6|109623.6|109645.4|109620.4|12
1730822640000|2024-11-05 16:04:00|109647.4|109622.4|109650.6|109625.6|109655.3|109630.3|109647.4|109622.4|25
1730822650000|2024-11-05 16:04:10|109651.2|109626.2|109644.3|109619.3|109653.4|109628.4|109644.2|109619.2|32
1730822660000|2024-11-05 16:04:20|109643.9|109618.9|109639.1|109614.1|109643.9|109618.9|109638|109613|37
1730822670000|2024-11-05 16:04:30|109639.2|109614.2|109638.1|109613.1|109639.9|109614.9|109637.9|109612.9|13
1730822680000|2024-11-05 16:04:40|109638|109613|109629.9|109604.9|109639.5|109614.5|109629.6|109604.6|26
1730822690000|2024-11-05 16:04:50|109629.6|109604.6|109634.9|109609.9|109635.5|109610.5|109629.5|109604.5|26
1730822700000|2024-11-05 16:05:00|109635.3|109610.3|109650.3|109625.3|109650.3|109625.3|109635.3|109610.3|25
1730822710000|2024-11-05 16:05:10|109651|109626|109631.7|109606.7|109653|109628|109631.7|109606.7|42
1730822720000|2024-11-05 16:05:20|109633.1|109608.1|109628.9|109603.9|109633.1|109608.1|109626.3|109601.3|25
1730822730000|2024-11-05 16:05:30|109628.2|109603.2|109621.7|109596.7|109632.7|109607.7|109619.6|109594.6|42
1730822740000|2024-11-05 16:05:40|109621.3|109596.3|109618.1|109593.1|109621.3|109596.3|109617.3|109592.3|26
1730822750000|2024-11-05 16:05:50|109618.4|109593.4|109616|109591|109618.4|109593.4|109610.7|109585.7|44
1730822760000|2024-11-05 16:06:00|109616.8|109591.8|109612.7|109587.7|109621.1|109596.1|109612.7|109587.7|42
1730822770000|2024-11-05 16:06:10|109612|109587|109613.1|109588.1|109614.8|109589.8|109611.5|109586.5|29
1730822780000|2024-11-05 16:06:20|109612.7|109587.7|109611.9|109586.9|109612.7|109587.7|109610.6|109585.6|25
1730822790000|2024-11-05 16:06:30|109611.6|109586.6|109615|109590|109615|109590|109604.5|109579.5|36
1730822800000|2024-11-05 16:06:40|109616|109591|109610.5|109585.5|109619.5|109594.5|109610.5|109585.5|44
1730822810000|2024-11-05 16:06:50|109610.1|109585.1|109607.4|109582.4|109610.3|109585.3|109606.5|109581.5|18
1730822820000|2024-11-05 16:07:00|109607.6|109582.6|109595.3|109570.3|109607.6|109582.6|109594.5|109569.5|37
1730822830000|2024-11-05 16:07:10|109594.7|109569.7|109597.3|109572.3|109600.5|109575.5|109594.5|109569.5|16
1730822840000|2024-11-05 16:07:20|109596.5|109571.5|109594.8|109569.8|109596.5|109571.5|109590|109565|33
1730822850000|2024-11-05 16:07:30|109595.1|109570.1|109578.7|109553.7|109595.1|109570.1|109578.4|109553.4|28
1730822860000|2024-11-05 16:07:40|109579.4|109554.4|109584.9|109559.9|109589.8|109564.8|109579.4|109554.4|31
1730822870000|2024-11-05 16:07:50|109584.8|109559.8|109573.7|109548.7|109585.2|109560.2|109570.4|109545.4|25
1730822880000|2024-11-05 16:08:00|109574.5|109549.5|109580.9|109555.9|109581.3|109556.3|109573.1|109548.1|30
1730822890000|2024-11-05 16:08:10|109581.5|109556.5|109581.2|109556.2|109583.4|109558.4|109580.9|109555.9|23
1730822900000|2024-11-05 16:08:20|109580.7|109555.7|109583|109558|109583.4|109558.4|109580.1|109555.1|35
1730822910000|2024-11-05 16:08:30|109582.6|109557.6|109580.3|109555.3|109582.6|109557.6|109579.8|109554.8|22
1730822920000|2024-11-05 16:08:40|109579.9|109554.9|109579.2|109554.2|109580.1|109555.1|109578|109553|14
1730822930000|2024-11-05 16:08:50|109578.9|109553.9|109569.5|109544.5|109578.9|109553.9|109567.7|109542.7|16
1730822940000|2024-11-05 16:09:00|109566.5|109541.5|109560.6|109535.6|109566.5|109541.5|109560.5|109535.5|21
1730822950000|2024-11-05 16:09:10|109560.2|109535.2|109553.1|109528.1|109560.2|109535.2|109550|109525|19
1730822960000|2024-11-05 16:09:20|109553.2|109528.2|109554|109529|109554|109529|109549.3|109524.3|18
1730822970000|2024-11-05 16:09:30|109554.3|109529.3|109554.5|109529.5|109554.5|109529.5|109553.1|109528.1|14
1730822980000|2024-11-05 16:09:40|109553.9|109528.9|109534.5|109509.5|109554.9|109529.9|109533.3|109508.3|23
1730822990000|2024-11-05 16:09:50|109533.9|109508.9|109514.6|109489.6|109534.2|109509.2|109514.6|109489.6|17
1730823000000|2024-11-05 16:10:00|109514.2|109489.2|109528.8|109503.8|109529|109504|109511.9|109486.9|43
1730823010000|2024-11-05 16:10:10|109527.9|109502.9|109524.1|109499.1|109532.2|109507.2|109522.5|109497.5|35
1730823020000|2024-11-05 16:10:20|109523.8|109498.8|109520.7|109495.7|109523.8|109498.8|109519.9|109494.9|33
1730823030000|2024-11-05 16:10:30|109521.1|109496.1|109523.8|109498.8|109528.3|109503.3|109518.6|109493.6|51
1730823040000|2024-11-05 16:10:40|109523|109498|109515.8|109490.8|109523.2|109498.2|109514.1|109489.1|39
1730823050000|2024-11-05 16:10:50|109515.5|109490.5|109513.3|109488.3|109521.5|109496.5|109513.2|109488.2|53
1730823060000|2024-11-05 16:11:00|109512.4|109487.4|109516.5|109491.5|109516.9|109491.9|109511.9|109486.9|33
1730823070000|2024-11-05 16:11:10|109516.3|109491.3|109529.8|109504.8|109536.8|109511.8|109516.3|109491.3|58
1730823080000|2024-11-05 16:11:20|109530.7|109505.7|109538.5|109513.5|109538.5|109513.5|109529.9|109504.9|42
1730823090000|2024-11-05 16:11:30|109538.6|109513.6|109536.1|109511.1|109541.6|109516.6|109534.7|109509.7|27
1730823100000|2024-11-05 16:11:40|109536|109511|109523.9|109498.9|109536.2|109511.2|109523.9|109498.9|26
1730823110000|2024-11-05 16:11:50|109524.1|109499.1|109524.2|109499.2|109527|109502|109521.2|109496.2|50
1730823120000|2024-11-05 16:12:00|109525.3|109500.3|109513.7|109488.7|109525.3|109500.3|109511.7|109486.7|45
1730823130000|2024-11-05 16:12:10|109513.9|109488.9|109514.8|109489.8|109519.5|109494.5|109513.7|109488.7|46
1730823140000|2024-11-05 16:12:20|109515|109490|109504.1|109479.1|109515|109490|109500.8|109475.8|36
1730823150000|2024-11-05 16:12:30|109504.2|109479.2|109489.5|109464.5|109504.2|109479.2|109488.1|109463.1|44
1730823160000|2024-11-05 16:12:40|109490.3|109465.3|109493.9|109468.9|109496.7|109471.7|109490.3|109465.3|30
1730823170000|2024-11-05 16:12:50|109493.8|109468.8|109494|109469|109494|109469|109489.7|109464.7|36
1730823180000|2024-11-05 16:13:00|109493.9|109468.9|109497.1|109472.1|109507.2|109482.2|109493.9|109468.9|41
1730823190000|2024-11-05 16:13:10|109497.5|109472.5|109500|109475|109503.2|109478.2|109493.8|109468.8|41
1730823200000|2024-11-05 16:13:20|109501.6|109476.6|109490.1|109465.1|109502|109477|109490.1|109465.1|41
1730823210000|2024-11-05 16:13:30|109489.6|109464.6|109491.6|109466.6|109492.4|109467.4|109488.1|109463.1|38
1730823220000|2024-11-05 16:13:40|109491.9|109466.9|109491.4|109466.4|109493.3|109468.3|109489.4|109464.4|32
1730823230000|2024-11-05 16:13:50|109491.2|109466.2|109497.7|109472.7|109501.9|109476.9|109490.7|109465.7|51
1730823240000|2024-11-05 16:14:00|109497.3|109472.3|109491.6|109466.6|109497.3|109472.3|109491.1|109466.1|27
1730823250000|2024-11-05 16:14:10|109492.1|109467.1|109487.4|109462.4|109494.3|109469.3|109487.4|109462.4|42
1730823260000|2024-11-05 16:14:20|109487.8|109462.8|109484|109459|109487.8|109462.8|109484|109459|20
1730823270000|2024-11-05 16:14:30|109483.2|109458.2|109470.7|109445.7|109483.7|109458.7|109470.4|109445.4|37
1730823280000|2024-11-05 16:14:40|109471.1|109446.1|109471.4|109446.4|109472.3|109447.3|109466.5|109441.5|32
1730823290000|2024-11-05 16:14:50|109471|109446|109469.2|109444.2|109471.2|109446.2|109469.2|109444.2|9
1730823300000|2024-11-05 16:15:00|109469|109444|109472.1|109447.1|109473.7|109448.7|109467|109442|28
1730823310000|2024-11-05 16:15:10|109471.5|109446.5|109468.1|109443.1|109475.3|109450.3|109467.2|109442.2|46
1730823320000|2024-11-05 16:15:20|109467.6|109442.6|109465.2|109440.2|109468.7|109443.7|109464.3|109439.3|52
1730823330000|2024-11-05 16:15:30|109466|109441|109471.2|109446.2|109473.1|109448.1|109465.3|109440.3|45
1730823340000|2024-11-05 16:15:40|109470.6|109445.6|109470.1|109445.1|109472.1|109447.1|109468.8|109443.8|51
1730823350000|2024-11-05 16:15:50|109469.4|109444.4|109475|109450|109475.2|109450.2|109468.7|109443.7|33
1730823360000|2024-11-05 16:16:00|109475.5|109450.5|109474.4|109449.4|109486.6|109461.6|109473|109448|44
1730823370000|2024-11-05 16:16:10|109474.7|109449.7|109475.4|109450.4|109476.6|109451.6|109474|109449|30
1730823380000|2024-11-05 16:16:20|109475.3|109450.3|109482.3|109457.3|109482.5|109457.5|109474.5|109449.5|32
1730823390000|2024-11-05 16:16:30|109481.7|109456.7|109476|109451|109482|109457|109474.1|109449.1|35
1730823400000|2024-11-05 16:16:40|109475.6|109450.6|109476.9|109451.9|109479.7|109454.7|109474.1|109449.1|30
1730823410000|2024-11-05 16:16:50|109476.6|109451.6|109478.4|109453.4|109478.4|109453.4|109474.2|109449.2|25
1730823420000|2024-11-05 16:17:00|109480.5|109455.5|109479.1|109454.1|109480.5|109455.5|109477.3|109452.3|29
1730823430000|2024-11-05 16:17:10|109479.2|109454.2|109470.4|109445.4|109479.2|109454.2|109470.4|109445.4|18
1730823440000|2024-11-05 16:17:20|109470.6|109445.6|109472.1|109447.1|109478.2|109453.2|109470.6|109445.6|32
1730823450000|2024-11-05 16:17:30|109471.8|109446.8|109472.9|109447.9|109473.2|109448.2|109471.1|109446.1|13
1730823460000|2024-11-05 16:17:40|109473.1|109448.1|109470|109445|109473.3|109448.3|109469.2|109444.2|21
1730823470000|2024-11-05 16:17:50|109469.3|109444.3|109480.3|109455.3|109485.3|109460.3|109469.3|109444.3|32
1730823480000|2024-11-05 16:18:00|109480.4|109455.4|109484.9|109459.9|109489.8|109464.8|109479.4|109454.4|26
1730823490000|2024-11-05 16:18:10|109484.5|109459.5|109484|109459|109485.5|109460.5|109482.8|109457.8|19
1730823500000|2024-11-05 16:18:20|109483.9|109458.9|109476.8|109451.8|109485|109460|109474.5|109449.5|42
1730823510000|2024-11-05 16:18:30|109476.7|109451.7|109484.4|109459.4|109484.4|109459.4|109476.7|109451.7|35
1730823520000|2024-11-05 16:18:40|109485.1|109460.1|109483|109458|109492.4|109467.4|109482.9|109457.9|29
1730823530000|2024-11-05 16:18:50|109482.7|109457.7|109477.3|109452.3|109482.7|109457.7|109477.3|109452.3|19
1730823540000|2024-11-05 16:19:00|109476.3|109451.3|109477.2|109452.2|109478.4|109453.4|109474.7|109449.7|24
1730823550000|2024-11-05 16:19:10|109477.3|109452.3|109476.7|109451.7|109479.1|109454.1|109475.1|109450.1|24
1730823560000|2024-11-05 16:19:20|109477.3|109452.3|109472.1|109447.1|109478|109453|109469.6|109444.6|29
1730823570000|2024-11-05 16:19:30|109471.1|109446.1|109457.6|109432.6|109471.1|109446.1|109457.6|109432.6|17
1730823580000|2024-11-05 16:19:40|109456.7|109431.7|109462|109437|109462|109437|109455.9|109430.9|26
1730823590000|2024-11-05 16:19:50|109461.8|109436.8|109460.8|109435.8|109468.9|109443.9|109460.3|109435.3|35
1730823600000|2024-11-05 16:20:00|109460.2|109435.2|109457.9|109432.9|109460.2|109435.2|109455.2|109430.2|23
1730823610000|2024-11-05 16:20:10|109457.8|109432.8|109468|109443|109471.5|109446.5|109455.2|109430.2|49
1730823620000|2024-11-05 16:20:20|109467.9|109442.9|109474.6|109449.6|109475.1|109450.1|109467.9|109442.9|21
1730823630000|2024-11-05 16:20:30|109475|109450|109463.1|109438.1|109475.1|109450.1|109462.4|109437.4|25
1730823640000|2024-11-05 16:20:40|109463.4|109438.4|109462.5|109437.5|109463.4|109438.4|109462.1|109437.1|7
1730823650000|2024-11-05 16:20:50|109462.4|109437.4|109463.7|109438.7|109473.9|109448.9|109462|109437|28
1730823660000|2024-11-05 16:21:00|109463.6|109438.6|109463.6|109438.6|109464.3|109439.3|109460.1|109435.1|23
1730823670000|2024-11-05 16:21:10|109464|109439|109471.7|109446.7|109472.6|109447.6|109464|109439|20
1730823680000|2024-11-05 16:21:20|109472.5|109447.5|109464.9|109439.9|109473.4|109448.4|109464.9|109439.9|30
1730823690000|2024-11-05 16:21:30|109465.1|109440.1|109462.7|109437.7|109465.5|109440.5|109462.7|109437.7|15
1730823700000|2024-11-05 16:21:40|109462.5|109437.5|109461.5|109436.5|109462.5|109437.5|109456.2|109431.2|22
1730823710000|2024-11-05 16:21:50|109461.1|109436.1|109462.7|109437.7|109463.5|109438.5|109461.1|109436.1|14
1730823720000|2024-11-05 16:22:00|109462.9|109437.9|109463.8|109438.8|109465.2|109440.2|109462.9|109437.9|12
1730823730000|2024-11-05 16:22:10|109463.6|109438.6|109463.4|109438.4|109468.6|109443.6|109463.2|109438.2|11
1730823740000|2024-11-05 16:22:20|109463|109438|109464.5|109439.5|109465.2|109440.2|109463|109438|19
1730823750000|2024-11-05 16:22:30|109464.7|109439.7|109466.4|109441.4|109466.7|109441.7|109464.6|109439.6|12
1730823760000|2024-11-05 16:22:40|109466.1|109441.1|109464|109439|109466.4|109441.4|109461.3|109436.3|13
1730823770000|2024-11-05 16:22:50|109464.2|109439.2|109468.5|109443.5|109468.5|109443.5|109461|109436|18
1730823780000|2024-11-05 16:23:00|109468|109443|109466.4|109441.4|109468.2|109443.2|109464.7|109439.7|19
1730823790000|2024-11-05 16:23:10|109466.5|109441.5|109464.5|109439.5|109474.9|109449.9|109463.4|109438.4|23
1730823800000|2024-11-05 16:23:20|109464.6|109439.6|109480.5|109455.5|109482|109457|109464.6|109439.6|25
1730823810000|2024-11-05 16:23:30|109479.2|109454.2|109485.7|109460.7|109485.9|109460.9|109478.7|109453.7|20
1730823820000|2024-11-05 16:23:40|109486.2|109461.2|109488.2|109463.2|109490.3|109465.3|109484.3|109459.3|31
1730823830000|2024-11-05 16:23:50|109488.4|109463.4|109480.6|109455.6|109489.5|109464.5|109479.8|109454.8|25
1730823840000|2024-11-05 16:24:00|109480.5|109455.5|109483.6|109458.6|109484.4|109459.4|109477.8|109452.8|26
1730823850000|2024-11-05 16:24:10|109481.1|109456.1|109475.8|109450.8|109481.1|109456.1|109473.3|109448.3|33
1730823860000|2024-11-05 16:24:20|109475.5|109450.5|109468.8|109443.8|109475.5|109450.5|109468.8|109443.8|25
1730823870000|2024-11-05 16:24:30|109468.3|109443.3|109457.5|109432.5|109468.3|109443.3|109454.1|109429.1|42
1730823880000|2024-11-05 16:24:40|109457.7|109432.7|109458.5|109433.5|109461|109436|109456|109431|36
1730823890000|2024-11-05 16:24:50|109458.1|109433.1|109459.5|109434.5|109460|109435|109454.8|109429.8|25
1730823900000|2024-11-05 16:25:00|109459.3|109434.3|109463.9|109438.9|109469.2|109444.2|109453.8|109428.8|33
1730823910000|2024-11-05 16:25:10|109464|109439|109466.3|109441.3|109467.4|109442.4|109464|109439|17
1730823920000|2024-11-05 16:25:20|109466|109441|109466.5|109441.5|109469.4|109444.4|109465.6|109440.6|30
1730823930000|2024-11-05 16:25:30|109466.8|109441.8|109471.2|109446.2|109474.7|109449.7|109464.6|109439.6|32
1730823940000|2024-11-05 16:25:40|109470.9|109445.9|109501.2|109476.2|109501.4|109476.4|109469.2|109444.2|45
1730823950000|2024-11-05 16:25:50|109501.8|109476.8|109506|109481|109507.2|109482.2|109501.8|109476.8|26
1730823960000|2024-11-05 16:26:00|109506.5|109481.5|109508|109483|109509.5|109484.5|109505.8|109480.8|25
1730823970000|2024-11-05 16:26:10|109508.1|109483.1|109504.1|109479.1|109510.9|109485.9|109503.8|109478.8|18
1730823980000|2024-11-05 16:26:20|109504.5|109479.5|109512.7|109487.7|109517.9|109492.9|109504.2|109479.2|38
1730823990000|2024-11-05 16:26:30|109512.6|109487.6|109496.5|109471.5|109512.8|109487.8|109494.5|109469.5|34
1730824000000|2024-11-05 16:26:40|109496.9|109471.9|109509.4|109484.4|109510.1|109485.1|109494.8|109469.8|32
1730824010000|2024-11-05 16:26:50|109512|109487|109517.4|109492.4|109520.1|109495.1|109512|109487|48
1730824020000|2024-11-05 16:27:00|109519.4|109494.4|109522|109497|109522.4|109497.4|109517.8|109492.8|34
1730824030000|2024-11-05 16:27:10|109522.3|109497.3|109526.4|109501.4|109528.6|109503.6|109521.6|109496.6|35
1730824040000|2024-11-05 16:27:20|109528.2|109503.2|109529.4|109504.4|109530.7|109505.7|109527.5|109502.5|39
1730824050000|2024-11-05 16:27:30|109530.2|109505.2|109530.7|109505.7|109533.6|109508.6|109530.2|109505.2|15
1730824060000|2024-11-05 16:27:40|109530.3|109505.3|109522.1|109497.1|109530.3|109505.3|109520.7|109495.7|25
1730824070000|2024-11-05 16:27:50|109521.6|109496.6|109529.2|109504.2|109530.5|109505.5|109521.6|109496.6|41
1730824080000|2024-11-05 16:28:00|109528.8|109503.8|109534.6|109509.6|109535|109510|109528.8|109503.8|38
1730824090000|2024-11-05 16:28:10|109534.9|109509.9|109539.5|109514.5|109545.4|109520.4|109533.6|109508.6|49
1730824100000|2024-11-05 16:28:20|109539.2|109514.2|109557.8|109532.8|109558.3|109533.3|109535.1|109510.1|42
1730824110000|2024-11-05 16:28:30|109557.2|109532.2|109562.2|109537.2|109562.4|109537.4|109557.2|109532.2|29
1730824120000|2024-11-05 16:28:40|109565.6|109540.6|109579.5|109554.5|109579.5|109554.5|109565.6|109540.6|40
1730824130000|2024-11-05 16:28:50|109578.3|109553.3|109575.6|109550.6|109582.2|109557.2|109574.6|109549.6|48
1730824140000|2024-11-05 16:29:00|109574.6|109549.6|109580.4|109555.4|109581.4|109556.4|109572.6|109547.6|30
1730824150000|2024-11-05 16:29:10|109579.6|109554.6|109574.1|109549.1|109582.5|109557.5|109567.2|109542.2|48
1730824160000|2024-11-05 16:29:20|109574.6|109549.6|109570.8|109545.8|109575|109550|109563.6|109538.6|55
1730824170000|2024-11-05 16:29:30|109573.9|109548.9|109576.6|109551.6|109577.4|109552.4|109569.9|109544.9|35
1730824180000|2024-11-05 16:29:40|109576.3|109551.3|109579.6|109554.6|109581.1|109556.1|109575.1|109550.1|32
1730824190000|2024-11-05 16:29:50|109578.8|109553.8|109579.3|109554.3|109582.2|109557.2|109573.9|109548.9|51
1730824200000|2024-11-05 16:30:00|109575.7|109550.7|109577.6|109552.6|109577.6|109552.6|109572.2|109547.2|55
1730824210000|2024-11-05 16:30:10|109577.5|109552.5|109580.3|109530.3|109592|109555.1|109572.1|109527.1|66
1730824220000|2024-11-05 16:30:20|109580.8|109530.8|109578.7|109528.7|109585|109535|109578.1|109528.1|62
1730824230000|2024-11-05 16:30:30|109579.6|109529.6|109576.2|109526.2|109579.6|109529.6|109571.8|109521.8|69
1730824240000|2024-11-05 16:30:40|109573.7|109523.7|109571.1|109521.1|109575.9|109525.9|109564.8|109514.8|63
1730824250000|2024-11-05 16:30:50|109571.2|109521.2|109566.4|109516.4|109572.8|109522.8|109562.1|109512.1|48
1730824260000|2024-11-05 16:31:00|109566.3|109516.3|109565.7|109515.7|109569.4|109519.4|109560.9|109510.9|47
1730824270000|2024-11-05 16:31:10|109565.8|109515.8|109568.2|109518.2|109568.2|109518.2|109564.9|109514.9|29
1730824280000|2024-11-05 16:31:20|109568.1|109518.1|109565.2|109515.2|109569.2|109519.2|109564.1|109514.1|37
1730824290000|2024-11-05 16:31:30|109564.7|109514.7|109560.3|109510.3|109568.6|109518.6|109559.3|109509.3|36
1730824300000|2024-11-05 16:31:40|109560.7|109510.7|109557.6|109507.6|109563|109513|109555.4|109505.4|24
1730824310000|2024-11-05 16:31:50|109556|109506|109555|109505|109558.1|109508.1|109552.2|109502.2|22
1730824320000|2024-11-05 16:32:00|109554.9|109504.9|109550.6|109500.6|109554.9|109504.9|109550.5|109500.5|10
1730824330000|2024-11-05 16:32:10|109552.5|109502.5|109549.8|109499.8|109552.6|109502.6|109548.1|109498.1|16
1730824340000|2024-11-05 16:32:20|109549.5|109499.5|109556.2|109506.2|109556.2|109506.2|109548.1|109498.1|44
1730824350000|2024-11-05 16:32:30|109556.4|109506.4|109554|109504|109558.5|109508.5|109552.5|109502.5|24
1730824360000|2024-11-05 16:32:40|109554.2|109504.2|109552.9|109502.9|109558.1|109508.1|109552.7|109502.7|13
1730824370000|2024-11-05 16:32:50|109552.8|109502.8|109559.4|109509.4|109559.4|109509.4|109552.7|109502.7|18
1730824380000|2024-11-05 16:33:00|109559.3|109509.3|109558.2|109508.2|109559.3|109509.3|109554.1|109504.1|22
1730824390000|2024-11-05 16:33:10|109558.8|109508.8|109565.4|109515.4|109565.6|109515.6|109558.8|109508.8|9
1730824400000|2024-11-05 16:33:20|109567.7|109517.7|109562.4|109512.4|109567.8|109517.8|109561.1|109511.1|15
1730824410000|2024-11-05 16:33:30|109560.8|109510.8|109563|109513|109563.1|109513.1|109560.1|109510.1|17
1730824420000|2024-11-05 16:33:40|109563.1|109513.1|109566|109516|109566.6|109516.6|109563.1|109513.1|15
1730824430000|2024-11-05 16:33:50|109566.4|109516.4|109567.2|109517.2|109568.3|109518.3|109566.4|109516.4|8
1730824440000|2024-11-05 16:34:00|109566.7|109516.7|109564.1|109514.1|109572.4|109522.4|109564.1|109514.1|51
1730824450000|2024-11-05 16:34:10|109567|109517|109564.1|109514.1|109571.2|109521.2|109563.1|109513.1|39
1730824460000|2024-11-05 16:34:20|109565|109515|109560.4|109535.4|109575.3|109535.4|109556|109515|39
1730824470000|2024-11-05 16:34:30|109563.3|109538.3|109574.1|109524.1|109579|109540.1|109559.7|109523.8|47
1730824480000|2024-11-05 16:34:40|109572.4|109522.4|109576.6|109526.6|109579.2|109541.1|109562|109520.8|40
1730824490000|2024-11-05 16:34:50|109570.7|109520.7|109574.6|109524.6|109577.7|109527.7|109567.7|109517.7|46
1730824500000|2024-11-05 16:35:00|109575.9|109525.9|109578.3|109528.3|109585.2|109536.6|109561.6|109524.5|49
1730824510000|2024-11-05 16:35:10|109580.3|109530.3|109598.7|109548.7|109599.7|109549.7|109580.1|109530.1|48
1730824520000|2024-11-05 16:35:20|109597.6|109547.6|109588.3|109538.3|109600.4|109550.4|109588|109538|60
1730824530000|2024-11-05 16:35:30|109589.1|109539.1|109601.8|109551.8|109602.7|109552.7|109587|109537|57
1730824540000|2024-11-05 16:35:40|109604.1|109554.1|109603.5|109553.5|109604.6|109554.6|109601.5|109551.5|33
1730824550000|2024-11-05 16:35:50|109603.2|109553.2|109602.4|109552.4|109604.4|109554.4|109601.7|109551.7|29
1730824560000|2024-11-05 16:36:00|109603.2|109553.2|109601.8|109551.8|109608.1|109558.1|109599.5|109549.5|52
1730824570000|2024-11-05 16:36:10|109602.5|109552.5|109603.7|109553.7|109608.7|109558.7|109596.5|109546.5|67
1730824580000|2024-11-05 16:36:20|109604.8|109554.8|109608.7|109558.7|109608.7|109558.7|109599.3|109549.3|66
1730824590000|2024-11-05 16:36:30|109606.5|109556.5|109606.3|109556.3|109609.1|109559.1|109601.2|109551.2|52
1730824600000|2024-11-05 16:36:40|109605.8|109555.8|109601.5|109551.5|109606.9|109556.9|109599.6|109549.6|62
1730824610000|2024-11-05 16:36:50|109604|109554|109597.8|109547.8|109606.2|109556.2|109597.4|109547.4|60
1730824620000|2024-11-05 16:37:00|109597.4|109547.4|109585.6|109535.6|109599.7|109549.7|109585.6|109535.6|51
1730824630000|2024-11-05 16:37:10|109584.6|109534.6|109586.2|109536.2|109591.1|109541.1|109584.6|109534.6|54
1730824640000|2024-11-05 16:37:20|109586.6|109536.6|109598.5|109548.5|109599.5|109549.5|109583.8|109533.8|37
1730824650000|2024-11-05 16:37:30|109599.1|109549.1|109605|109555|109607.1|109557.1|109594|109544|49
1730824660000|2024-11-05 16:37:40|109601.2|109551.2|109597.6|109547.6|109602.8|109552.8|109593.2|109543.2|70
1730824670000|2024-11-05 16:37:50|109595.7|109545.7|109596.6|109546.6|109601.1|109551.1|109592.5|109542.5|70
1730824680000|2024-11-05 16:38:00|109599.1|109549.1|109600.8|109550.8|109604.8|109554.8|109592.7|109542.7|64
1730824690000|2024-11-05 16:38:10|109601.7|109551.7|109596.8|109546.8|109604.1|109554.1|109595|109545|63
1730824700000|2024-11-05 16:38:20|109596.9|109546.9|109596.1|109546.1|109599.3|109549.3|109595.5|109545.5|58
1730824710000|2024-11-05 16:38:30|109597.5|109547.5|109592.9|109542.9|109598.5|109548.5|109592.7|109542.7|36
1730824720000|2024-11-05 16:38:40|109593|109543|109594|109544|109596.3|109546.3|109590.7|109540.7|63
1730824730000|2024-11-05 16:38:50|109595.8|109545.8|109596.2|109546.2|109599.5|109549.5|109592.6|109542.6|37
1730824740000|2024-11-05 16:39:00|109596|109546|109587.4|109537.4|109596|109546|109581|109531|47
1730824750000|2024-11-05 16:39:10|109585.2|109535.2|109589.7|109539.7|109592.4|109542.4|109583.9|109533.9|54
1730824760000|2024-11-05 16:39:20|109588|109538|109584.8|109534.8|109590.6|109540.6|109584.4|109534.4|55
1730824770000|2024-11-05 16:39:30|109584.7|109534.7|109584.2|109534.2|109586.7|109536.7|109580.5|109530.5|19
1730824780000|2024-11-05 16:39:40|109584|109534|109586.6|109536.6|109588|109548.2|109570|109532.8|40
1730824790000|2024-11-05 16:39:50|109587.7|109537.7|109587.1|109537.1|109588.5|109538.5|109585|109535|30
1730824800000|2024-11-05 16:40:00|109583.4|109533.4|109585.6|109535.6|109588.3|109538.3|109581.5|109531.5|39
1730824810000|2024-11-05 16:40:10|109587.8|109537.8|109587.4|109537.4|109588.9|109538.9|109581.3|109531.3|39
1730824820000|2024-11-05 16:40:20|109585.7|109535.7|109587.9|109537.9|109587.9|109537.9|109582.6|109532.6|38
1730824830000|2024-11-05 16:40:30|109588.8|109538.8|109589.5|109539.5|109591.8|109541.8|109587.8|109537.8|42
1730824840000|2024-11-05 16:40:40|109589|109539|109591|109541|109594|109544|109584.2|109534.2|45
1730824850000|2024-11-05 16:40:50|109590.4|109540.4|109605.3|109555.3|109605.3|109555.3|109582.7|109532.7|38
1730824860000|2024-11-05 16:41:00|109614.1|109564.1|109610.4|109560.4|109614.1|109564.1|109603.1|109553.1|58
1730824870000|2024-11-05 16:41:10|109609.7|109559.7|109612.6|109562.6|109613.8|109563.8|109607|109557|39
1730824880000|2024-11-05 16:41:20|109612.5|109562.5|109612.4|109562.4|109614.1|109564.1|109611.1|109561.1|32
1730824890000|2024-11-05 16:41:30|109612|109562|109608.4|109558.4|109615.2|109565.2|109605.2|109555.2|49
1730824900000|2024-11-05 16:41:40|109607.6|109557.6|109610.7|109560.7|109610.8|109560.8|109604.4|109554.4|28
1730824910000|2024-11-05 16:41:50|109610.8|109560.8|109602.9|109552.9|109611.1|109561.1|109599.8|109549.8|38
1730824920000|2024-11-05 16:42:00|109602|109552|109608.3|109558.3|109608.3|109558.3|109599.5|109549.5|44
1730824930000|2024-11-05 16:42:10|109609|109559|109613.4|109563.4|109614.1|109564.1|109608.4|109558.4|37
1730824940000|2024-11-05 16:42:20|109614.4|109564.4|109616.2|109566.2|109619.7|109569.7|109614.4|109564.4|32
1730824950000|2024-11-05 16:42:30|109615.1|109565.1|109617.3|109567.3|109617.7|109567.7|109615.1|109565.1|22
1730824960000|2024-11-05 16:42:40|109616.2|109566.2|109610.3|109560.3|109616.2|109566.2|109609.5|109559.5|38
1730824970000|2024-11-05 16:42:50|109611.1|109561.1|109610.4|109560.4|109612.3|109562.3|109607.2|109557.2|40
1730824980000|2024-11-05 16:43:00|109609.7|109559.7|109594.3|109569.3|109609.7|109574.8|109592.2|109557.5|46
1730824990000|2024-11-05 16:43:10|109593.9|109568.9|109588.6|109563.6|109595.6|109570.6|109586.9|109561.9|65
1730825000000|2024-11-05 16:43:20|109589.8|109564.8|109605.2|109580.2|109605.5|109580.5|109587.4|109562.4|46
1730825010000|2024-11-05 16:43:30|109604.4|109579.4|109618.8|109568.8|109619.6|109579.4|109603.7|109563.6|40
1730825020000|2024-11-05 16:43:40|109619.7|109569.7|109619.4|109569.4|109621.3|109571.3|109614.8|109564.8|65
1730825030000|2024-11-05 16:43:50|109618.9|109568.9|109617.2|109567.2|109621.1|109571.1|109616.2|109566.2|57
1730825040000|2024-11-05 16:44:00|109618.4|109568.4|109605.2|109555.2|109619.3|109569.3|109605.2|109555.2|52
1730825050000|2024-11-05 16:44:10|109603.8|109553.8|109602.7|109552.7|109607|109557|109598|109548|66
1730825060000|2024-11-05 16:44:20|109601.5|109551.5|109599.2|109549.2|109602.8|109566.6|109586.2|109547.1|57
1730825070000|2024-11-05 16:44:30|109597.6|109547.6|109597.2|109547.2|109598.2|109548.2|109592.3|109542.3|59
1730825080000|2024-11-05 16:44:40|109597.5|109547.5|109582.7|109557.7|109597.8|109560.9|109582|109540.5|46
1730825090000|2024-11-05 16:44:50|109584.2|109559.2|109598.6|109548.6|109602.9|109562.8|109582|109544|50
1730825100000|2024-11-05 16:45:00|109598.2|109548.2|109602.2|109552.2|109604.2|109554.2|109594.9|109544.9|58
1730825110000|2024-11-05 16:45:10|109602|109552|109587.4|109562.4|109603.6|109563.2|109585.7|109547.2|42
1730825120000|2024-11-05 16:45:20|109586.2|109561.2|109608.8|109558.8|109608.8|109565.6|109585.3|109552.9|50
1730825130000|2024-11-05 16:45:30|109609.4|109559.4|109596.1|109546.1|109609.4|109562.7|109585.5|109545.4|66
1730825140000|2024-11-05 16:45:40|109594.8|109544.8|109597.1|109547.1|109599.3|109549.3|109594.4|109544.4|26
1730825150000|2024-11-05 16:45:50|109598|109548|109598.6|109548.6|109605.5|109563|109585.6|109545.1|73
1730825160000|2024-11-05 16:46:00|109598.4|109548.4|109600.2|109550.2|109602.6|109552.6|109595.6|109545.6|41
1730825170000|2024-11-05 16:46:10|109601.2|109551.2|109600.7|109550.7|109603.2|109553.2|109596.4|109546.4|55
1730825180000|2024-11-05 16:46:20|109601.3|109551.3|109599.9|109549.9|109605|109555|109596.2|109546.2|41
1730825190000|2024-11-05 16:46:30|109596.6|109546.6|109593.8|109543.8|109596.9|109546.9|109591.4|109541.4|30
1730825200000|2024-11-05 16:46:40|109593.6|109543.6|109581|109556|109596.8|109559.3|109580.7|109540.4|45
1730825210000|2024-11-05 16:46:50|109584.3|109559.3|109597.1|109547.1|109599|109560.9|109583.2|109542.5|50
1730825220000|2024-11-05 16:47:00|109597.3|109547.3|109605.6|109555.6|109607.9|109557.9|109596.8|109546.8|29
1730825230000|2024-11-05 16:47:10|109605.3|109555.3|109604.7|109554.7|109608.3|109569.9|109590.2|109551.3|69
1730825240000|2024-11-05 16:47:20|109605.7|109555.7|109603.5|109553.5|109611.1|109561.1|109602.4|109552.4|58
1730825250000|2024-11-05 16:47:30|109605.4|109555.4|109599|109549|109605.4|109555.4|109596.7|109546.7|55
1730825260000|2024-11-05 16:47:40|109597.6|109547.6|109599|109549|109599.4|109549.4|109596.4|109546.4|24
1730825270000|2024-11-05 16:47:50|109599.1|109549.1|109594.7|109544.7|109599.1|109549.1|109593.2|109543.2|31
1730825280000|2024-11-05 16:48:00|109595|109545|109597.6|109547.6|109597.9|109547.9|109593.4|109543.4|30
1730825290000|2024-11-05 16:48:10|109598.7|109548.7|109606.8|109556.8|109609.7|109559.7|109596.3|109546.3|31
1730825300000|2024-11-05 16:48:20|109606.9|109556.9|109600.8|109550.8|109606.9|109556.9|109592.5|109542.5|60
1730825310000|2024-11-05 16:48:30|109599.5|109549.5|109599.1|109549.1|109602.2|109552.2|109597.4|109547.4|59
1730825320000|2024-11-05 16:48:40|109600|109550|109601.1|109551.1|109603.2|109553.2|109597.7|109547.7|55
1730825330000|2024-11-05 16:48:50|109600.7|109550.7|109595.5|109545.5|109602.5|109552.5|109594.6|109544.6|50
1730825340000|2024-11-05 16:49:00|109596.3|109546.3|109599.5|109549.5|109602.9|109552.9|109596.3|109546.3|53
1730825350000|2024-11-05 16:49:10|109600.4|109550.4|109601.9|109551.9|109603.6|109553.6|109597.5|109547.5|46
1730825360000|2024-11-05 16:49:20|109602.4|109552.4|109605.6|109555.6|109607|109557|109600.5|109550.5|46
1730825370000|2024-11-05 16:49:30|109606.3|109556.3|109601.5|109551.5|109607.7|109557.7|109600.3|109550.3|31
1730825380000|2024-11-05 16:49:40|109602.2|109552.2|109599.2|109549.2|109602.4|109552.4|109593.9|109543.9|27
1730825390000|2024-11-05 16:49:50|109595.5|109545.5|109596.5|109546.5|109599.7|109549.7|109594.3|109544.3|47
1730825400000|2024-11-05 16:50:00|109596|109546|109599|109549|109603.5|109564|109583.4|109544.9|58
1730825410000|2024-11-05 16:50:10|109599.1|109549.1|109594.4|109569.4|109601.3|109570|109590.8|109549.1|25
1730825420000|2024-11-05 16:50:20|109592.9|109567.9|109602.4|109552.4|109606.3|109569.6|109589.9|109550.1|55
1730825430000|2024-11-05 16:50:30|109602.8|109552.8|109588.7|109538.7|109603.5|109553.5|109585.2|109535.2|58
1730825440000|2024-11-05 16:50:40|109589.1|109539.1|109588.6|109538.6|109590.9|109540.9|109584.7|109534.7|33
1730825450000|2024-11-05 16:50:50|109589.3|109539.3|109587.5|109537.5|109591.5|109541.5|109583.6|109533.6|39
1730825460000|2024-11-05 16:51:00|109587|109537|109563.4|109538.4|109589.1|109544.5|109563.4|109533.6|46
1730825470000|2024-11-05 16:51:10|109563.9|109538.9|109575.7|109525.7|109578.6|109539|109560.2|109522.5|46
1730825480000|2024-11-05 16:51:20|109578.1|109528.1|109570.6|109520.6|109578.4|109528.4|109568.3|109518.3|63
1730825490000|2024-11-05 16:51:30|109570.3|109520.3|109567.2|109517.2|109576|109526|109567.2|109517.2|38
1730825500000|2024-11-05 16:51:40|109566.9|109516.9|109564.9|109514.9|109571.3|109533.7|109553.8|109511.1|64
1730825510000|2024-11-05 16:51:50|109564.4|109514.4|109569.8|109519.8|109573.7|109523.7|109564.4|109514.4|67
1730825520000|2024-11-05 16:52:00|109569.5|109519.5|109579.4|109529.4|109580.3|109530.3|109569.5|109519.5|60
1730825530000|2024-11-05 16:52:10|109578.9|109528.9|109576.5|109526.5|109580.3|109530.3|109573.8|109523.8|62
1730825540000|2024-11-05 16:52:20|109576.2|109526.2|109572.3|109522.3|109578|109528|109570.6|109520.6|64
1730825550000|2024-11-05 16:52:30|109575.6|109525.6|109576.1|109526.1|109579.1|109529.1|109572|109522|55
1730825560000|2024-11-05 16:52:40|109576.8|109526.8|109569.9|109519.9|109578|109528|109569.3|109519.3|61
1730825570000|2024-11-05 16:52:50|109570.8|109520.8|109575.2|109525.2|109575.5|109525.5|109566.7|109516.7|69
1730825580000|2024-11-05 16:53:00|109574.9|109524.9|109576.7|109526.7|109578.8|109540.1|109557.4|109522.5|68
1730825590000|2024-11-05 16:53:10|109577.3|109527.3|109578.2|109528.2|109581.2|109531.2|109574.3|109524.3|60
1730825600000|2024-11-05 16:53:20|109577.4|109527.4|109581.2|109531.2|109581.9|109544.2|109563|109527.4|45
1730825610000|2024-11-05 16:53:30|109580.9|109530.9|109576.8|109526.8|109581.5|109531.5|109575.8|109525.8|57
1730825620000|2024-11-05 16:53:40|109577.2|109527.2|109562.4|109537.4|109577.8|109539.2|109556.1|109523.7|53
1730825630000|2024-11-05 16:53:50|109562.8|109537.8|109565.8|109540.8|109565.8|109540.8|109559.9|109534.9|48
1730825640000|2024-11-05 16:54:00|109565.1|109540.1|109566.6|109541.6|109567|109542|109564.7|109539.7|37
1730825650000|2024-11-05 16:54:10|109566|109541|109569.6|109544.6|109570.5|109545.5|109566|109541|11
1730825660000|2024-11-05 16:54:20|109569.4|109544.4|109567.1|109542.1|109571.3|109546.3|109564|109539|49
1730825670000|2024-11-05 16:54:30|109566.6|109541.6|109564.5|109539.5|109566.6|109541.6|109563.6|109538.6|19
1730825680000|2024-11-05 16:54:40|109565.1|109540.1|109561.2|109536.2|109565.1|109540.1|109560.1|109535.1|37
1730825690000|2024-11-05 16:54:50|109561.8|109536.8|109576.9|109526.9|109579.7|109540.8|109561.8|109525.6|40
1730825700000|2024-11-05 16:55:00|109578.8|109528.8|109570.9|109545.9|109580.3|109545.9|109566.1|109525.9|49
1730825710000|2024-11-05 16:55:10|109565.8|109540.8|109567.2|109542.2|109580.8|109543.1|109562.7|109526.5|33
1730825720000|2024-11-05 16:55:20|109565.2|109540.2|109563.1|109538.1|109565.7|109540.7|109562.2|109537.2|17
1730825730000|2024-11-05 16:55:30|109563.9|109538.9|109566|109541|109575.9|109541.1|109561.2|109524.6|35
1730825740000|2024-11-05 16:55:40|109563.9|109538.9|109560.6|109535.6|109565.4|109540.4|109560.2|109535.2|24
1730825750000|2024-11-05 16:55:50|109557.9|109532.9|109564.8|109539.8|109566|109541|109557.9|109532.9|41
1730825760000|2024-11-05 16:56:00|109565.7|109540.7|109569.9|109544.9|109583|109546.4|109558.8|109525.5|42
1730825770000|2024-11-05 16:56:10|109570.9|109545.9|109583|109533|109587.3|109547.2|109570.9|109529.8|37
1730825780000|2024-11-05 16:56:20|109583.9|109533.9|109569.8|109544.8|109583.9|109548.9|109563.5|109527.9|46
1730825790000|2024-11-05 16:56:30|109565.7|109540.7|109577.9|109527.9|109582.3|109541.8|109565.7|109526.9|52
1730825800000|2024-11-05 16:56:40|109577|109527|109567.3|109542.3|109581.8|109544.6|109562.7|109525.3|51
1730825810000|2024-11-05 16:56:50|109566.1|109541.1|109578.7|109528.7|109582.7|109544.3|109560.5|109528.7|65
1730825820000|2024-11-05 16:57:00|109580.9|109530.9|109581|109531|109581.7|109544.6|109562.5|109527.5|62
1730825830000|2024-11-05 16:57:10|109572.8|109547.8|109564.3|109539.3|109572.8|109547.8|109564.3|109539.3|64
1730825840000|2024-11-05 16:57:20|109564.8|109539.8|109566.9|109541.9|109580.1|109545.8|109564.5|109528.5|39
1730825850000|2024-11-05 16:57:30|109567.9|109542.9|109563.3|109538.3|109580.8|109545.3|109561.1|109525.3|54
1730825860000|2024-11-05 16:57:40|109562.3|109537.3|109561.7|109536.7|109564.5|109539.5|109560.6|109535.6|41
1730825870000|2024-11-05 16:57:50|109562.2|109537.2|109559.5|109534.5|109565.2|109540.2|109559.3|109534.3|26
1730825880000|2024-11-05 16:58:00|109576.7|109526.7|109575.9|109525.9|109577.1|109527.1|109574.8|109524.8|15
1730825890000|2024-11-05 16:58:10|109564.6|109539.6|109563.2|109538.2|109564.6|109539.6|109563.2|109538.2|9
1730825900000|2024-11-05 16:58:20|109564.2|109539.2|109575.6|109525.6|109575.6|109539.9|109560.8|109520.1|35
1730825910000|2024-11-05 16:58:30|109574.8|109524.8|109575.8|109525.8|109580|109530|109573.6|109523.6|57
1730825920000|2024-11-05 16:58:40|109576|109526|109574.2|109524.2|109577.2|109527.2|109574.2|109524.2|22
1730825930000|2024-11-05 16:58:50|109574.9|109524.9|109573.1|109523.1|109574.9|109524.9|109567|109517|34
1730825940000|2024-11-05 16:59:00|109572.7|109522.7|109570.6|109520.6|109574.4|109524.4|109567.3|109517.3|33
1730825950000|2024-11-05 16:59:10|109571.3|109521.3|109571.3|109521.3|109574.1|109524.1|109570.9|109520.9|30
1730825960000|2024-11-05 16:59:20|109572.1|109522.1|109562.2|109537.2|109575.5|109537.2|109558.2|109522.1|55
1730825970000|2024-11-05 16:59:30|109561.4|109536.4|109557|109532|109567.7|109542.7|109556.5|109531.5|44
1730825980000|2024-11-05 16:59:40|109558|109533|109557|109532|109565.5|109540.5|109556.3|109531.3|33
1730825990000|2024-11-05 16:59:50|109559.4|109534.4|109560.8|109535.8|109562.8|109537.8|109556.8|109531.8|51
1730826000000|2024-11-05 17:00:00|109561.7|109536.7|109577.6|109552.6|109577.6|109552.6|109555|109530|52
1730826010000|2024-11-05 17:00:10|109577.2|109552.2|109577.2|109552.2|109577.7|109552.7|109575.1|109550.1|17
1730826020000|2024-11-05 17:00:20|109576.5|109551.5|109578.7|109553.7|109579|109554|109572.7|109547.7|24
1730826030000|2024-11-05 17:00:30|109579.4|109554.4|109578.3|109553.3|109583.9|109558.9|109575.3|109550.3|49
1730826040000|2024-11-05 17:00:40|109578.8|109553.8|109587.2|109537.2|109588.4|109556.6|109575.2|109536.4|19
1730826050000|2024-11-05 17:00:50|109587.1|109537.1|109581.4|109531.4|109587.4|109537.4|109577.4|109527.4|27
1730826060000|2024-11-05 17:01:00|109582.6|109532.6|109579.6|109529.6|109583.1|109533.1|109576.8|109526.8|43
1730826070000|2024-11-05 17:01:10|109578.9|109528.9|109579.2|109529.2|109580.1|109530.1|109577.6|109527.6|37
1730826080000|2024-11-05 17:01:20|109579.1|109529.1|109581.9|109531.9|109582.4|109532.4|109579.1|109529.1|22
1730826090000|2024-11-05 17:01:30|109580.7|109530.7|109577.5|109527.5|109582.2|109532.2|109575|109525|34
1730826100000|2024-11-05 17:01:40|109578.2|109528.2|109579.8|109529.8|109585.2|109535.2|109573.7|109523.7|23
1730826110000|2024-11-05 17:01:50|109580.7|109530.7|109580.2|109530.2|109584|109534|109578.9|109528.9|20
1730826120000|2024-11-05 17:02:00|109577|109527|109579.3|109529.3|109582.1|109532.1|109576.3|109526.3|14
1730826130000|2024-11-05 17:02:10|109579.1|109529.1|109579.7|109529.7|109580.1|109530.1|109579.1|109529.1|7
1730826140000|2024-11-05 17:02:20|109579.6|109529.6|109576.6|109526.6|109581.5|109531.5|109575.8|109525.8|16
1730826150000|2024-11-05 17:02:30|109576.2|109526.2|109581.5|109531.5|109584.1|109534.1|109575.2|109525.2|34
1730826160000|2024-11-05 17:02:40|109581.6|109531.6|109572.2|109522.2|109581.6|109531.6|109570.2|109520.2|20
1730826170000|2024-11-05 17:02:50|109571.8|109521.8|109573.8|109523.8|109578.1|109528.1|109568.6|109518.6|43
1730826180000|2024-11-05 17:03:00|109574.1|109524.1|109566.2|109516.2|109574.1|109524.1|109566.2|109516.2|20
1730826190000|2024-11-05 17:03:10|109564.3|109514.3|109576.3|109526.3|109578.1|109528.1|109563.4|109513.4|36
1730826200000|2024-11-05 17:03:20|109577.4|109527.4|109576.9|109526.9|109581|109531|109570.1|109520.1|44
1730826210000|2024-11-05 17:03:30|109576|109526|109572.8|109522.8|109577.7|109527.7|109569.4|109519.4|48
1730826220000|2024-11-05 17:03:40|109573.7|109523.7|109574.8|109524.8|109581.3|109531.3|109569.8|109519.8|49
1730826230000|2024-11-05 17:03:50|109574.7|109524.7|109572.6|109522.6|109577.2|109527.2|109572.6|109522.6|31
1730826240000|2024-11-05 17:04:00|109571.1|109521.1|109568|109518|109571.1|109521.1|109563.9|109513.9|41
1730826250000|2024-11-05 17:04:10|109564.1|109514.1|109569.6|109519.6|109577.1|109527.1|109562.7|109512.7|47
1730826260000|2024-11-05 17:04:20|109569.7|109519.7|109565.4|109515.4|109575.1|109525.1|109565.4|109515.4|35
1730826270000|2024-11-05 17:04:30|109565.2|109515.2|109566.3|109516.3|109571.1|109521.1|109565.1|109515.1|46
1730826280000|2024-11-05 17:04:40|109567|109517|109569.9|109519.9|109571.7|109521.7|109566.5|109516.5|37
1730826290000|2024-11-05 17:04:50|109568.9|109518.9|109566.6|109516.6|109570.8|109520.8|109565.6|109515.6|55
1730826300000|2024-11-05 17:05:00|109566.8|109516.8|109567.7|109517.7|109567.7|109517.7|109564.3|109514.3|14
1730826310000|2024-11-05 17:05:10|109568.1|109518.1|109570.1|109520.1|109572.5|109522.5|109566.9|109516.9|24
1730826320000|2024-11-05 17:05:20|109570.6|109520.6|109573.6|109523.6|109573.9|109523.9|109567.8|109517.8|62
1730826330000|2024-11-05 17:05:30|109572.3|109522.3|109569.9|109519.9|109572.3|109522.3|109567.3|109517.3|51
1730826340000|2024-11-05 17:05:40|109568.1|109518.1|109568.1|109518.1|109571|109521|109567.5|109517.5|27
1730826350000|2024-11-05 17:05:50|109569.7|109519.7|109567.9|109517.9|109570.7|109520.7|109564.9|109514.9|32
1730826360000|2024-11-05 17:06:00|109567.1|109517.1|109570|109520|109574|109524|109567.1|109517.1|40
1730826370000|2024-11-05 17:06:10|109570.9|109520.9|109573.8|109523.8|109575.8|109525.8|109566.9|109516.9|48
1730826380000|2024-11-05 17:06:20|109574|109524|109569.4|109519.4|109576.7|109526.7|109566.6|109516.6|53
1730826390000|2024-11-05 17:06:30|109569|109519|109570.3|109520.3|109572.8|109522.8|109563.4|109513.4|41
1730826400000|2024-11-05 17:06:40|109569.5|109519.5|109572.5|109522.5|109574.4|109524.4|109567.5|109517.5|35
1730826410000|2024-11-05 17:06:50|109571.6|109521.6|109574.5|109524.5|109575.2|109525.2|109569.8|109519.8|23
1730826420000|2024-11-05 17:07:00|109573.8|109523.8|109569.9|109519.9|109573.8|109523.8|109563.9|109513.9|26
1730826430000|2024-11-05 17:07:10|109568.8|109518.8|109565.4|109515.4|109571.6|109521.6|109564.6|109514.6|20
1730826440000|2024-11-05 17:07:20|109565.1|109515.1|109570.2|109520.2|109575|109525|109564.8|109514.8|24
1730826450000|2024-11-05 17:07:30|109571.6|109521.6|109570.8|109520.8|109572|109522|109568.9|109518.9|27
1730826460000|2024-11-05 17:07:40|109571.6|109521.6|109569.4|109519.4|109573.3|109523.3|109559.7|109509.7|55
1730826470000|2024-11-05 17:07:50|109568.1|109518.1|109573.2|109523.2|109573.2|109523.2|109566.5|109516.5|16
1730826480000|2024-11-05 17:08:00|109572.6|109522.6|109562.7|109512.7|109573.8|109523.8|109562.7|109512.7|34
1730826490000|2024-11-05 17:08:10|109562.5|109512.5|109571.1|109521.1|109573.4|109523.4|109562.2|109512.2|38
1730826500000|2024-11-05 17:08:20|109572.2|109522.2|109572.6|109522.6|109576.1|109526.1|109570.6|109520.6|35
1730826510000|2024-11-05 17:08:30|109571.9|109521.9|109573|109523|109574.4|109524.4|109567.8|109517.8|38
1730826520000|2024-11-05 17:08:40|109572.9|109522.9|109577.8|109527.8|109577.8|109533.6|109558.6|109520.5|29
1730826530000|2024-11-05 17:08:50|109578.2|109528.2|109561.9|109536.9|109578.6|109540.7|109560.2|109520.1|41
1730826540000|2024-11-05 17:09:00|109562|109537|109567.3|109517.3|109579|109537|109558.2|109517.3|42
1730826550000|2024-11-05 17:09:10|109566.7|109516.7|109566.7|109516.7|109574.5|109524.5|109565.8|109515.8|25
1730826560000|2024-11-05 17:09:20|109565.3|109515.3|109570.8|109520.8|109573.6|109523.6|109565|109515|24
1730826570000|2024-11-05 17:09:30|109570.7|109520.7|109570.7|109520.7|109572|109522|109570.7|109520.7|4
1730826580000|2024-11-05 17:09:40|109570.6|109520.6|109570.1|109520.1|109572.3|109522.3|109569.5|109519.5|13
1730826590000|2024-11-05 17:09:50|109571.5|109521.5|109571.9|109521.9|109576.1|109526.1|109571.2|109521.2|26
1730826600000|2024-11-05 17:10:00|109572.3|109522.3|109568|109518|109572.5|109522.5|109562.3|109512.3|46
1730826610000|2024-11-05 17:10:10|109569.3|109519.3|109567.4|109517.4|109569.3|109519.3|109564.8|109514.8|47
1730826620000|2024-11-05 17:10:20|109567.1|109517.1|109569.1|109519.1|109569.8|109519.8|109564.5|109514.5|34
1730826630000|2024-11-05 17:10:30|109568.8|109518.8|109568|109518|109570.4|109520.4|109566.7|109516.7|27
1730826640000|2024-11-05 17:10:40|109568.2|109518.2|109573.5|109523.5|109573.5|109523.5|109566.7|109516.7|36
1730826650000|2024-11-05 17:10:50|109573.9|109523.9|109569.4|109519.4|109574.9|109524.9|109567|109517|35
1730826660000|2024-11-05 17:11:00|109569.8|109519.8|109570.3|109520.3|109571.1|109521.1|109569.3|109519.3|14
1730826670000|2024-11-05 17:11:10|109569.8|109519.8|109567.7|109517.7|109570.6|109520.6|109564.6|109514.6|30
1730826680000|2024-11-05 17:11:20|109567.1|109517.1|109550.7|109500.7|109567.7|109517.7|109550.5|109500.5|67
1730826690000|2024-11-05 17:11:30|109546.1|109496.1|109546.2|109496.2|109549.8|109499.8|109545.4|109495.4|25
1730826700000|2024-11-05 17:11:40|109545.8|109495.8|109545|109495|109550.1|109510.2|109531.9|109494.9|24
1730826710000|2024-11-05 17:11:50|109549|109499|109534|109509|109549.3|109515.2|109532.7|109494.5|28
1730826720000|2024-11-05 17:12:00|109534.9|109509.9|109537.4|109512.4|109557.7|109517.6|109533|109501.7|42
1730826730000|2024-11-05 17:12:10|109537.3|109512.3|109535.4|109510.4|109550|109512.5|109534.5|109500|27
1730826740000|2024-11-05 17:12:20|109531.5|109506.5|109536.5|109511.5|109538.1|109513.1|109529.9|109504.9|33
1730826750000|2024-11-05 17:12:30|109536.1|109511.1|109538.5|109513.5|109541.9|109516.9|109536.1|109511.1|27
1730826760000|2024-11-05 17:12:40|109537.7|109512.7|109539.4|109514.4|109540.2|109515.2|109535.1|109510.1|28
1730826770000|2024-11-05 17:12:50|109538.8|109513.8|109548.5|109523.5|109548.5|109523.5|109538.8|109513.8|22
1730826780000|2024-11-05 17:13:00|109545.9|109520.9|109569.3|109519.3|109570.6|109535.1|109545.9|109511.4|37
1730826790000|2024-11-05 17:13:10|109570.3|109520.3|109576.9|109526.9|109578|109534.1|109559.1|109519.3|47
1730826800000|2024-11-05 17:13:20|109577.4|109527.4|109569.2|109544.2|109585.6|109544.2|109568|109525.2|36
1730826810000|2024-11-05 17:13:30|109581|109531|109580.1|109530.1|109581|109531|109578.3|109528.3|29
1730826820000|2024-11-05 17:13:40|109579.3|109529.3|109573.2|109523.2|109579.9|109529.9|109572.5|109522.5|32
1730826830000|2024-11-05 17:13:50|109576|109526|109578.7|109528.7|109579.8|109529.8|109574.4|109524.4|38
1730826840000|2024-11-05 17:14:00|109577.9|109527.9|109567.2|109517.2|109577.9|109527.9|109566.2|109516.2|51
1730826850000|2024-11-05 17:14:10|109566.8|109516.8|109565.9|109515.9|109571.8|109521.8|109565.8|109515.8|49
1730826860000|2024-11-05 17:14:20|109571|109521|109566.7|109516.7|109571.3|109521.3|109564.6|109514.6|38
1730826870000|2024-11-05 17:14:30|109567|109517|109572.2|109522.2|109573.2|109523.2|109567|109517|30
1730826880000|2024-11-05 17:14:40|109572.6|109522.6|109563.9|109513.9|109572.6|109522.6|109563.4|109513.4|37
1730826890000|2024-11-05 17:14:50|109559.9|109509.9|109544.5|109494.5|109559.9|109509.9|109540.8|109490.8|40
1730826900000|2024-11-05 17:15:00|109543.6|109493.6|109540.2|109490.2|109543.6|109493.6|109539.1|109489.1|25
1730826910000|2024-11-05 17:15:10|109539.8|109489.8|109538.5|109488.5|109543.1|109493.1|109530|109480|30
1730826920000|2024-11-05 17:15:20|109538.9|109488.9|109540.5|109490.5|109540.8|109490.8|109536.9|109486.9|22
1730826930000|2024-11-05 17:15:30|109540.6|109490.6|109536.9|109486.9|109540.6|109490.6|109536.7|109486.7|13
1730826940000|2024-11-05 17:15:40|109536.7|109486.7|109537.8|109487.8|109538.1|109488.1|109536.6|109486.6|12
1730826950000|2024-11-05 17:15:50|109536.7|109486.7|109542|109492|109544.3|109494.3|109536.7|109486.7|21
1730826960000|2024-11-05 17:16:00|109541.2|109491.2|109540.1|109490.1|109541.2|109491.2|109537.9|109487.9|16
1730826970000|2024-11-05 17:16:10|109539.5|109489.5|109539.1|109489.1|109540|109490|109539|109489|16
1730826980000|2024-11-05 17:16:20|109539.8|109489.8|109546.6|109496.6|109546.6|109496.6|109535.3|109485.3|18
1730826990000|2024-11-05 17:16:30|109542.4|109492.4|109541.3|109491.3|109545.2|109495.2|109539.8|109489.8|46
1730827000000|2024-11-05 17:16:40|109541.4|109491.4|109540|109490|109545.4|109495.4|109537.8|109487.8|44
1730827010000|2024-11-05 17:16:50|109541.4|109491.4|109543.2|109493.2|109548|109498|109539.7|109489.7|51
1730827020000|2024-11-05 17:17:00|109543.3|109493.3|109539.7|109489.7|109547.8|109497.8|109538|109488|48
1730827030000|2024-11-05 17:17:10|109540.1|109490.1|109540.8|109490.8|109544.6|109494.6|109535.8|109485.8|48
1730827040000|2024-11-05 17:17:20|109540.1|109490.1|109541.6|109491.6|109544|109494|109539.2|109489.2|31
1730827050000|2024-11-05 17:17:30|109542.4|109492.4|109540.1|109490.1|109542.4|109492.4|109539.4|109489.4|34
1730827060000|2024-11-05 17:17:40|109541.9|109491.9|109542|109492|109543.6|109493.6|109540.1|109490.1|30
1730827070000|2024-11-05 17:17:50|109541|109491|109542.8|109492.8|109543.9|109493.9|109540.2|109490.2|34
1730827080000|2024-11-05 17:18:00|109541|109491|109548|109498|109555.8|109505.8|109541|109491|40
1730827090000|2024-11-05 17:18:10|109548.1|109498.1|109546.5|109496.5|109550|109500|109540.6|109490.6|29
1730827100000|2024-11-05 17:18:20|109543|109493|109573.6|109523.6|109573.6|109523.6|109543|109493|22
1730827110000|2024-11-05 17:18:30|109573.3|109523.3|109573.8|109523.8|109576.9|109526.9|109565|109515|43
1730827120000|2024-11-05 17:18:40|109575.1|109525.1|109562.3|109537.3|109575.8|109538|109562.1|109524.7|17
1730827130000|2024-11-05 17:18:50|109562.9|109537.9|109546.5|109496.5|109562.9|109537.9|109545.2|109496.1|33
1730827140000|2024-11-05 17:19:00|109547|109497|109546.3|109496.3|109547.7|109497.7|109545.4|109495.4|12
1730827150000|2024-11-05 17:19:10|109546.8|109496.8|109543.9|109493.9|109546.9|109496.9|109543.3|109493.3|19
1730827160000|2024-11-05 17:19:20|109544.4|109494.4|109564.2|109514.2|109567.5|109517.5|109536.2|109493.9|45
1730827170000|2024-11-05 17:19:30|109564.6|109514.6|109555.9|109505.9|109566.7|109516.7|109554.2|109504.2|33
1730827180000|2024-11-05 17:19:40|109556|109506|109565.4|109515.4|109583.8|109533.8|109556|109506|45
1730827190000|2024-11-05 17:19:50|109565.6|109515.6|109572.3|109522.3|109584.3|109534.3|109562|109512|36
1730827200000|2024-11-05 17:20:00|109570.5|109520.5|109568|109518|109571.2|109521.2|109564.4|109514.4|29
1730827210000|2024-11-05 17:20:10|109566.3|109516.3|109617|109567|109618.9|109568.9|109566.3|109516.3|53
1730827220000|2024-11-05 17:20:20|109617.9|109567.9|109618.8|109568.8|109620.6|109570.6|109616.8|109566.8|40
1730827230000|2024-11-05 17:20:30|109617.9|109567.9|109620.4|109570.4|109620.9|109570.9|109617.9|109567.9|23
1730827240000|2024-11-05 17:20:40|109619.8|109569.8|109628.7|109578.7|109645.1|109595.1|109617.6|109567.6|40
1730827250000|2024-11-05 17:20:50|109627.8|109577.8|109628|109578|109631.6|109581.6|109625.2|109575.2|19
1730827260000|2024-11-05 17:21:00|109629.2|109579.2|109653.5|109603.5|109653.8|109603.8|109628|109578|36
1730827270000|2024-11-05 17:21:10|109653.7|109603.7|109636.6|109586.6|109659.7|109609.7|109631.4|109581.4|46
1730827280000|2024-11-05 17:21:20|109636.5|109586.5|109637|109587|109638.5|109588.5|109632.1|109582.1|18
1730827290000|2024-11-05 17:21:30|109641.2|109591.2|109638.9|109588.9|109644.6|109597.8|109621.1|109584.4|34
1730827300000|2024-11-05 17:21:40|109638.6|109588.6|109641.1|109591.1|109646.5|109608|109631.5|109587.5|33
1730827310000|2024-11-05 17:21:50|109641|109591|109630.6|109605.6|109646.8|109606.7|109627.7|109589.9|35
1730827320000|2024-11-05 17:22:00|109630.7|109605.7|109631.9|109606.9|109638.5|109607.9|109625|109588.5|38
1730827330000|2024-11-05 17:22:10|109631.1|109606.1|109641.8|109591.8|109641.8|109606.2|109630|109588.2|43
1730827340000|2024-11-05 17:22:20|109641.7|109591.7|109636.7|109586.7|109642.2|109604.3|109623|109586.6|33
1730827350000|2024-11-05 17:22:30|109640.7|109590.7|109606.9|109556.9|109643.7|109605.5|109603.7|109553.7|60
1730827360000|2024-11-05 17:22:40|109607.3|109557.3|109604.2|109554.2|109607.3|109567.9|109588.1|109547.3|66
1730827370000|2024-11-05 17:22:50|109598.3|109548.3|109601.3|109551.3|109602.6|109552.6|109595.9|109545.9|67
1730827380000|2024-11-05 17:23:00|109600|109550|109597.6|109547.6|109602.9|109552.9|109594.8|109544.8|53
1730827390000|2024-11-05 17:23:10|109600.1|109550.1|109590.1|109540.1|109602.7|109552.7|109588.5|109538.5|54
1730827400000|2024-11-05 17:23:20|109593.5|109543.5|109593.1|109543.1|109595.9|109545.9|109589.3|109539.3|44
1730827410000|2024-11-05 17:23:30|109593.5|109543.5|109590.9|109540.9|109595.1|109545.1|109588|109538|54
1730827420000|2024-11-05 17:23:40|109590.1|109540.1|109595|109545|109596.2|109546.2|109587.6|109537.6|54
1730827430000|2024-11-05 17:23:50|109595.7|109545.7|109590.3|109540.3|109598.4|109548.4|109590.3|109540.3|46
1730827440000|2024-11-05 17:24:00|109591.4|109541.4|109587.8|109537.8|109594.9|109544.9|109585.7|109535.7|67
1730827450000|2024-11-05 17:24:10|109587.5|109537.5|109583.6|109533.6|109589|109539|109581.9|109531.9|40
1730827460000|2024-11-05 17:24:20|109583.7|109533.7|109581.5|109531.5|109589.1|109539.1|109581.4|109531.4|55
1730827470000|2024-11-05 17:24:30|109581.9|109531.9|109586|109536|109586.1|109536.1|109579.1|109529.1|45
1730827480000|2024-11-05 17:24:40|109585.9|109535.9|109573|109523|109585.9|109535.9|109573|109523|55
1730827490000|2024-11-05 17:24:50|109573.9|109523.9|109569.9|109519.9|109573.9|109523.9|109567|109517|55
1730827500000|2024-11-05 17:25:00|109569.1|109519.1|109567|109517|109570.2|109520.2|109564.6|109514.6|54
1730827510000|2024-11-05 17:25:10|109566.8|109516.8|109565.4|109515.4|109568.6|109518.6|109562.8|109512.8|47
1730827520000|2024-11-05 17:25:20|109565|109515|109567.5|109517.5|109567.5|109517.5|109559.4|109509.4|41
1730827530000|2024-11-05 17:25:30|109569|109519|109583.3|109533.3|109585.7|109535.7|109564.8|109514.8|61
1730827540000|2024-11-05 17:25:40|109584.1|109534.1|109585|109535|109586.8|109536.8|109582.1|109532.1|64
1730827550000|2024-11-05 17:25:50|109584.1|109534.1|109591.7|109541.7|109592|109542|109584.1|109534.1|39
1730827560000|2024-11-05 17:26:00|109591.6|109541.6|109593.9|109543.9|109596.7|109546.7|109591.5|109541.5|43
1730827570000|2024-11-05 17:26:10|109595.3|109545.3|109600.7|109550.7|109602.4|109552.4|109594|109544|34
1730827580000|2024-11-05 17:26:20|109600.2|109550.2|109597.4|109547.4|109600.2|109550.2|109596.9|109546.9|28
1730827590000|2024-11-05 17:26:30|109597.9|109547.9|109598.8|109548.8|109599.7|109549.7|109594.2|109544.2|40
1730827600000|2024-11-05 17:26:40|109598.4|109548.4|109603.2|109553.2|109603.5|109553.5|109596.9|109546.9|40
1730827610000|2024-11-05 17:26:50|109602.5|109552.5|109596.5|109546.5|109602.7|109552.7|109596.1|109546.1|43
1730827620000|2024-11-05 17:27:00|109596.6|109546.6|109601.2|109551.2|109604.3|109554.3|109595.7|109545.7|36
1730827630000|2024-11-05 17:27:10|109601.3|109551.3|109607.9|109557.9|109608.3|109558.3|109598.4|109548.4|44
1730827640000|2024-11-05 17:27:20|109607.1|109557.1|109606.2|109556.2|109610|109560|109606.2|109556.2|42
1730827650000|2024-11-05 17:27:30|109607.7|109557.7|109597.5|109547.5|109607.7|109557.7|109593.4|109543.4|44
1730827660000|2024-11-05 17:27:40|109595.5|109545.5|109594.2|109544.2|109598.3|109548.3|109591.7|109541.7|50
1730827670000|2024-11-05 17:27:50|109596.5|109546.5|109592.5|109542.5|109596.8|109546.8|109591.6|109541.6|53
1730827680000|2024-11-05 17:28:00|109592.9|109542.9|109600.5|109550.5|109603.1|109553.1|109588.3|109538.3|48
1730827690000|2024-11-05 17:28:10|109600.2|109550.2|109602.2|109552.2|109604.1|109554.1|109598.9|109548.9|34
1730827700000|2024-11-05 17:28:20|109600.3|109550.3|109610.9|109560.9|109614|109564|109594.6|109544.6|59
1730827710000|2024-11-05 17:28:30|109610.2|109560.2|109605.2|109555.2|109613.6|109563.6|109605.2|109555.2|64
1730827720000|2024-11-05 17:28:40|109603.9|109553.9|109606.1|109556.1|109611.8|109561.8|109603.5|109553.5|55
1730827730000|2024-11-05 17:28:50|109608.4|109558.4|109605.8|109555.8|109612.2|109562.2|109602.5|109552.5|61
1730827740000|2024-11-05 17:29:00|109606.9|109556.9|109599.2|109549.2|109606.9|109556.9|109595.4|109545.4|43
1730827750000|2024-11-05 17:29:10|109598|109548|109597.7|109547.7|109599.1|109549.1|109595.1|109545.1|28
1730827760000|2024-11-05 17:29:20|109597.6|109547.6|109591.6|109541.6|109597.6|109547.6|109589.6|109539.6|64
1730827770000|2024-11-05 17:29:30|109591.7|109541.7|109599|109549|109599.8|109549.8|109588|109538|63
1730827780000|2024-11-05 17:29:40|109599.5|109549.5|109593.8|109543.8|109600.5|109550.5|109593.3|109543.3|55
1730827790000|2024-11-05 17:29:50|109597.2|109547.2|109592.2|109542.2|109599|109549|109590.5|109540.5|53
1730827800000|2024-11-05 17:30:00|109590.5|109540.5|109589.5|109539.5|109596.4|109546.4|109588.4|109538.4|73
1730827810000|2024-11-05 17:30:10|109591.8|109541.8|109597|109547|109599.2|109549.2|109588.6|109538.6|61
1730827820000|2024-11-05 17:30:20|109597.2|109547.2|109604.3|109554.3|109604.3|109554.3|109595.3|109545.3|69
1730827830000|2024-11-05 17:30:30|109604.5|109554.5|109602.6|109552.6|109607.5|109557.5|109602.3|109552.3|69
1730827840000|2024-11-05 17:30:40|109602.3|109552.3|109597.3|109547.3|109602.4|109552.4|109589.5|109539.5|55
1730827850000|2024-11-05 17:30:50|109597.2|109547.2|109604.4|109554.4|109606.7|109556.7|109597.2|109547.2|37
1730827860000|2024-11-05 17:31:00|109604.5|109554.5|109600.1|109550.1|109605.9|109555.9|109597|109547|41
1730827870000|2024-11-05 17:31:10|109599.7|109549.7|109593.7|109543.7|109600.6|109550.6|109589|109539|43
1730827880000|2024-11-05 17:31:20|109594.1|109544.1|109592.2|109542.2|109594.1|109544.1|109590.1|109540.1|24
1730827890000|2024-11-05 17:31:30|109590.7|109540.7|109589.7|109539.7|109592.1|109542.1|109587.5|109537.5|18
1730827900000|2024-11-05 17:31:40|109586.8|109536.8|109593.3|109543.3|109596.2|109546.2|109586.7|109536.7|56
1730827910000|2024-11-05 17:31:50|109592.4|109542.4|109591.8|109541.8|109595.7|109545.7|109588.2|109538.2|40
1730827920000|2024-11-05 17:32:00|109590|109540|109592.9|109542.9|109593.3|109543.3|109586.8|109536.8|47
1730827930000|2024-11-05 17:32:10|109593.2|109543.2|109597.8|109547.8|109598.3|109548.3|109588.6|109538.6|51
1730827940000|2024-11-05 17:32:20|109597.6|109547.6|109599.5|109549.5|109600.6|109550.6|109580.7|109530.7|47
1730827950000|2024-11-05 17:32:30|109596.9|109546.9|109595.4|109545.4|109597.5|109547.5|109591.2|109541.2|38
1730827960000|2024-11-05 17:32:40|109596.2|109546.2|109593.8|109543.8|109597.4|109547.4|109589.9|109539.9|42
1730827970000|2024-11-05 17:32:50|109592.5|109542.5|109595.5|109545.5|109598|109548|109591.6|109541.6|53
1730827980000|2024-11-05 17:33:00|109594.3|109544.3|109589.4|109539.4|109597.7|109547.7|109588|109538|54
1730827990000|2024-11-05 17:33:10|109588.7|109538.7|109595.1|109545.1|109597.1|109547.1|109588.7|109538.7|54
1730828000000|2024-11-05 17:33:20|109596.9|109546.9|109591.4|109541.4|109596.9|109546.9|109589.6|109539.6|41
1730828010000|2024-11-05 17:33:30|109591.3|109541.3|109599.1|109549.1|109599.5|109549.5|109589.4|109539.4|45
1730828020000|2024-11-05 17:33:40|109600.4|109550.4|109601.2|109551.2|109601.2|109551.2|109597.5|109547.5|36
1730828030000|2024-11-05 17:33:50|109601.7|109551.7|109614.3|109564.3|109618.6|109568.6|109599|109549|45
1730828040000|2024-11-05 17:34:00|109614.8|109564.8|109617.7|109567.7|109618.6|109568.6|109614|109564|33
1730828050000|2024-11-05 17:34:10|109618.6|109568.6|109617.2|109567.2|109618.6|109568.6|109615.9|109565.9|18
1730828060000|2024-11-05 17:34:20|109615.5|109565.5|109617.7|109567.7|109617.7|109567.7|109615.5|109565.5|8
1730828070000|2024-11-05 17:34:30|109617.5|109567.5|109615.4|109565.4|109621.4|109571.4|109615.4|109565.4|18
1730828080000|2024-11-05 17:34:40|109615.3|109565.3|109618.4|109568.4|109619.3|109569.3|109614.4|109564.4|12
1730828090000|2024-11-05 17:34:50|109618.5|109568.5|109618.3|109568.3|109618.5|109568.5|109618.3|109568.3|3
1730828100000|2024-11-05 17:35:00|109616.4|109566.4|109620.5|109570.5|109620.5|109570.5|109613.9|109563.9|14
1730828110000|2024-11-05 17:35:10|109616.2|109566.2|109614|109564|109620.5|109570.5|109603|109553|41
1730828120000|2024-11-05 17:35:20|109613.9|109563.9|109600.7|109575.7|109620.2|109582.7|109600.4|109562.7|31
1730828130000|2024-11-05 17:35:30|109601.4|109576.4|109619.1|109569.1|109619.1|109577.7|109600.4|109559.4|51
1730828140000|2024-11-05 17:35:40|109617.6|109567.6|109619.5|109569.5|109622.1|109572.1|109610|109560|75
1730828150000|2024-11-05 17:35:50|109618.3|109568.3|109618.1|109568.1|109621.5|109571.5|109608.6|109558.6|66
1730828160000|2024-11-05 17:36:00|109617.9|109567.9|109609.3|109559.3|109620.3|109572.4|109590.9|109559.3|65
1730828170000|2024-11-05 17:36:10|109604.4|109554.4|109603.8|109553.8|109610.8|109560.8|109601.3|109551.3|41
1730828180000|2024-11-05 17:36:20|109602.3|109552.3|109606.8|109556.8|109608.4|109571.8|109590.5|109552.3|57
1730828190000|2024-11-05 17:36:30|109606.9|109556.9|109601|109551|109608.5|109566|109589.3|109551|61
1730828200000|2024-11-05 17:36:40|109602.8|109552.8|109589.9|109564.9|109609.1|109569.9|109587.9|109549.6|69
1730828210000|2024-11-05 17:36:50|109589.4|109564.4|109589.5|109564.5|109606.2|109566.2|109586.9|109555.1|57
1730828220000|2024-11-05 17:37:00|109588.2|109563.2|109601.3|109551.3|109603.9|109566.1|109587.2|109550.4|58
1730828230000|2024-11-05 17:37:10|109601.7|109551.7|109602.7|109552.7|109604.7|109554.7|109599.3|109549.3|63
1730828240000|2024-11-05 17:37:20|109601.8|109551.8|109597.4|109547.4|109602.8|109552.8|109595|109545|46
1730828250000|2024-11-05 17:37:30|109596.2|109546.2|109600|109550|109607.9|109557.9|109594.3|109544.3|58
1730828260000|2024-11-05 17:37:40|109599.4|109549.4|109602.1|109552.1|109603.8|109553.8|109597.1|109547.1|59
1730828270000|2024-11-05 17:37:50|109602|109552|109601|109551|109605.9|109563.8|109584.6|109547.5|68
1730828280000|2024-11-05 17:38:00|109600.7|109550.7|109587.2|109562.2|109602.4|109562.2|109587.2|109547.5|65
1730828290000|2024-11-05 17:38:10|109587.8|109562.8|109602.9|109552.9|109607|109564.7|109586.8|109547.2|61
1730828300000|2024-11-05 17:38:20|109600.4|109550.4|109585.4|109560.4|109604.6|109566.4|109583.9|109547|69
1730828310000|2024-11-05 17:38:30|109586.4|109561.4|109605|109555|109605|109567.1|109584.2|109547.2|55
1730828320000|2024-11-05 17:38:40|109603.6|109553.6|109604.8|109554.8|109606.9|109569.8|109590.4|109552.9|54
1730828330000|2024-11-05 17:38:50|109605.9|109555.9|109605.7|109555.7|109608.6|109569.2|109589.1|109551.6|62
1730828340000|2024-11-05 17:39:00|109603.8|109553.8|109605.5|109555.5|109607.9|109557.9|109602.1|109552.1|54
1730828350000|2024-11-05 17:39:10|109606.5|109556.5|109605.1|109555.1|109608.4|109558.4|109600.5|109550.5|55
1730828360000|2024-11-05 17:39:20|109605|109555|109603.5|109553.5|109608.5|109558.5|109603.1|109553.1|66
1730828370000|2024-11-05 17:39:30|109605.4|109555.4|109605.5|109555.5|109606.6|109568|109589.9|109551.7|60
1730828380000|2024-11-05 17:39:40|109603.6|109553.6|109592.5|109567.5|109606.2|109567.9|109589.1|109552.8|57
1730828390000|2024-11-05 17:39:50|109592|109567|109594.5|109569.5|109597.3|109572.3|109589.5|109564.5|45
1730828400000|2024-11-05 17:40:00|109593.9|109568.9|109606.3|109556.3|109607.5|109571.7|109589.8|109549.4|40
1730828410000|2024-11-05 17:40:10|109606.8|109556.8|109610.3|109560.3|109615.6|109570.6|109589.6|109551.5|57
1730828420000|2024-11-05 17:40:20|109612.2|109562.2|109601.6|109576.6|109615.4|109576.6|109597.1|109556.4|50
1730828430000|2024-11-05 17:40:30|109602|109577|109596.3|109546.3|109613|109577|109584.8|109546.3|64
1730828440000|2024-11-05 17:40:40|109596.5|109546.5|109601.4|109551.4|109607.5|109566.2|109587.9|109545.4|63
1730828450000|2024-11-05 17:40:50|109601.2|109551.2|109596.9|109546.9|109606.4|109569.5|109590.1|109545.9|38
1730828460000|2024-11-05 17:41:00|109597.6|109547.6|109596.9|109546.9|109599.3|109549.3|109595.6|109545.6|40
1730828470000|2024-11-05 17:41:10|109596.5|109546.5|109597.3|109547.3|109599.2|109549.2|109594.5|109544.5|54
1730828480000|2024-11-05 17:41:20|109597.5|109547.5|109593.7|109543.7|109598|109548|109593.7|109543.7|22
1730828490000|2024-11-05 17:41:30|109595|109545|109590.2|109540.2|109595|109545|109587.9|109537.9|27
1730828500000|2024-11-05 17:41:40|109590.1|109540.1|109565.4|109540.4|109590.1|109549.1|109565.4|109525.9|40
1730828510000|2024-11-05 17:41:50|109564.5|109539.5|109569.6|109544.6|109569.6|109544.6|109558|109533|51
1730828520000|2024-11-05 17:42:00|109568.3|109543.3|109580.8|109530.8|109583.3|109547.7|109568.3|109527.1|30
1730828530000|2024-11-05 17:42:10|109568.8|109543.8|109580.9|109530.9|109581.4|109552.3|109562.9|109524.5|34
1730828540000|2024-11-05 17:42:20|109580.6|109530.6|109578.6|109528.6|109580.7|109539.9|109559.9|109528.5|27
1730828550000|2024-11-05 17:42:30|109577.2|109527.2|109579.2|109529.2|109580.8|109540.7|109562.3|109522.1|36
1730828560000|2024-11-05 17:42:40|109579|109529|109579.2|109529.2|109580.5|109530.5|109576.9|109526.9|32
1730828570000|2024-11-05 17:42:50|109578.3|109528.3|109565.1|109540.1|109581.9|109541.9|109563.7|109528.3|30
1730828580000|2024-11-05 17:43:00|109564.6|109539.6|109557.8|109532.8|109569.2|109544.2|109557.8|109532.8|35
1730828590000|2024-11-05 17:43:10|109558.3|109533.3|109563.1|109538.1|109570.6|109545.6|109556.9|109531.9|34
1730828600000|2024-11-05 17:43:20|109563.4|109538.4|109567.5|109542.5|109571.1|109546.1|109560.2|109535.2|14
1730828610000|2024-11-05 17:43:30|109566.6|109541.6|109582.1|109532.1|109582.8|109544.5|109562.7|109529.8|27
1730828620000|2024-11-05 17:43:40|109582.5|109532.5|109579.9|109529.9|109583.1|109543.2|109562.2|109526.6|45
1730828630000|2024-11-05 17:43:50|109580.3|109530.3|109579.2|109529.2|109580.3|109530.3|109573.1|109523.1|39
1730828640000|2024-11-05 17:44:00|109575.4|109525.4|109574.7|109524.7|109582.1|109532.1|109567.8|109517.8|46
1730828650000|2024-11-05 17:44:10|109574|109524|109577.2|109527.2|109577.5|109527.5|109571.1|109521.1|33
1730828660000|2024-11-05 17:44:20|109574.2|109524.2|109574.3|109524.3|109579.4|109529.4|109573.3|109523.3|41
1730828670000|2024-11-05 17:44:30|109573.9|109523.9|109574.9|109524.9|109576.9|109537.3|109559.1|109522.8|24
1730828680000|2024-11-05 17:44:40|109574.8|109524.8|109573.6|109523.6|109579.3|109539.1|109559.2|109522.7|60
1730828690000|2024-11-05 17:44:50|109573.9|109523.9|109566|109541|109578.9|109541|109559|109518.6|55
1730828700000|2024-11-05 17:45:00|109565.1|109540.1|109576.1|109526.1|109579.8|109541.9|109561.5|109520.9|54
1730828710000|2024-11-05 17:45:10|109576.2|109526.2|109575.6|109525.6|109576.4|109526.4|109567.1|109517.1|26
1730828720000|2024-11-05 17:45:20|109575.7|109525.7|109563.3|109538.3|109584.6|109546.5|109561.6|109524.9|47
1730828730000|2024-11-05 17:45:30|109564.2|109539.2|109565.8|109540.8|109575.1|109545.8|109561.9|109524.7|33
1730828740000|2024-11-05 17:45:40|109565.4|109540.4|109581.1|109531.1|109585.5|109546.4|109565|109529.8|37
1730828750000|2024-11-05 17:45:50|109581.2|109531.2|109590.9|109540.9|109591.5|109541.5|109581.2|109531.2|54
1730828760000|2024-11-05 17:46:00|109590.3|109540.3|109574.7|109549.7|109593|109551.3|109572.1|109535.3|40
1730828770000|2024-11-05 17:46:10|109573.9|109548.9|109579.2|109554.2|109590.5|109554.2|109573.1|109535.8|27
1730828780000|2024-11-05 17:46:20|109578.1|109553.1|109567.1|109542.1|109579.2|109554.2|109565.6|109540.6|27
1730828790000|2024-11-05 17:46:30|109566.1|109541.1|109560.7|109535.7|109567.4|109542.4|109560.2|109535.2|25
1730828800000|2024-11-05 17:46:40|109560.3|109535.3|109567.2|109542.2|109574.8|109544.5|109559.7|109524.1|34
1730828810000|2024-11-05 17:46:50|109567.5|109542.5|109568.8|109543.8|109572.5|109547.5|109564.3|109539.3|22
1730828820000|2024-11-05 17:47:00|109569.3|109544.3|109566.4|109541.4|109570.6|109545.6|109559.5|109534.5|31
1730828830000|2024-11-05 17:47:10|109565.5|109540.5|109556.7|109531.7|109566.2|109541.2|109556.7|109531.7|22
1730828840000|2024-11-05 17:47:20|109556.4|109531.4|109572.7|109522.7|109573.3|109539.1|109555.9|109522.5|21
1730828850000|2024-11-05 17:47:30|109572|109522|109570.3|109545.3|109578.3|109545.5|109557.5|109520.3|45
1730828860000|2024-11-05 17:47:40|109569.3|109544.3|109564.8|109539.8|109569.3|109544.3|109560.8|109535.8|42
1730828870000|2024-11-05 17:47:50|109562.9|109537.9|109559.3|109534.3|109567.5|109542.5|109559.2|109534.2|39
1730828880000|2024-11-05 17:48:00|109560.2|109535.2|109558.1|109533.1|109576.2|109543.1|109555.8|109526.2|47
1730828890000|2024-11-05 17:48:10|109558.5|109533.5|109556.4|109531.4|109558.8|109533.8|109555|109530|12
1730828900000|2024-11-05 17:48:20|109556.3|109531.3|109560.7|109535.7|109562.1|109537.1|109555.8|109530.8|25
1730828910000|2024-11-05 17:48:30|109561.2|109536.2|109567.7|109542.7|109569|109544|109559.6|109534.6|20
1730828920000|2024-11-05 17:48:40|109565.9|109540.9|109566.4|109541.4|109567.9|109542.9|109559.1|109534.1|21
1730828930000|2024-11-05 17:48:50|109565.4|109540.4|109561.2|109536.2|109567.2|109542.2|109559.2|109534.2|12
1730828940000|2024-11-05 17:49:00|109559.3|109534.3|109564.3|109539.3|109570|109545|109559.3|109534.3|26
1730828950000|2024-11-05 17:49:10|109564.8|109539.8|109564.3|109539.3|109566|109541|109562.8|109537.8|19
1730828960000|2024-11-05 17:49:20|109563.4|109538.4|109561.7|109536.7|109563.5|109538.5|109560|109535|17
1730828970000|2024-11-05 17:49:30|109560.3|109535.3|109565|109540|109566.8|109541.8|109560.3|109535.3|19
1730828980000|2024-11-05 17:49:40|109564.2|109539.2|109566.3|109541.3|109574.3|109549.3|109563.6|109538.6|49
1730828990000|2024-11-05 17:49:50|109561.4|109536.4|109586.3|109536.3|109586.3|109547.1|109561.4|109527.9|47
1730829000000|2024-11-05 17:50:00|109585|109535|109593.9|109543.9|109594.2|109557.1|109573.6|109533.5|29
1730829010000|2024-11-05 17:50:10|109592.8|109542.8|109591.7|109566.7|109597|109566.7|109584.7|109542.8|25
1730829020000|2024-11-05 17:50:20|109591.3|109566.3|109605.3|109555.3|109615|109566.3|109588.6|109550.8|37
1730829030000|2024-11-05 17:50:30|109605.8|109555.8|109603.7|109553.7|109607.8|109557.8|109602.5|109552.5|21
1730829040000|2024-11-05 17:50:40|109603.1|109553.1|109607.5|109557.5|109608.3|109569.8|109592.3|109553.1|40
1730829050000|2024-11-05 17:50:50|109607.9|109557.9|109605.5|109555.5|109607.9|109557.9|109602.2|109552.2|25
1730829060000|2024-11-05 17:51:00|109605.3|109555.3|109597.7|109547.7|109605.7|109555.7|109597.7|109547.7|15
1730829070000|2024-11-05 17:51:10|109596.8|109546.8|109601.4|109551.4|109602|109552|109595.9|109545.9|20
1730829080000|2024-11-05 17:51:20|109602|109552|109600.7|109550.7|109602.1|109552.1|109600.2|109550.2|9
1730829090000|2024-11-05 17:51:30|109600.3|109550.3|109601.5|109551.5|109602.1|109552.1|109599.8|109549.8|17
1730829100000|2024-11-05 17:51:40|109601.4|109551.4|109603.5|109553.5|109604|109554|109601.4|109551.4|9
1730829110000|2024-11-05 17:51:50|109604|109554|109596.5|109546.5|109604.6|109554.6|109595|109545|27
1730829120000|2024-11-05 17:52:00|109596.1|109546.1|109597.1|109547.1|109597.1|109547.1|109589.7|109539.7|28
1730829130000|2024-11-05 17:52:10|109598.3|109548.3|109595|109545|109600.6|109550.6|109594.1|109544.1|29
1730829140000|2024-11-05 17:52:20|109596.6|109546.6|109593.8|109543.8|109596.6|109546.6|109592.9|109542.9|16
1730829150000|2024-11-05 17:52:30|109593.9|109543.9|109589.9|109539.9|109593.9|109543.9|109587.5|109537.5|53
1730829160000|2024-11-05 17:52:40|109588.8|109538.8|109587.3|109537.3|109589|109539|109586.5|109536.5|14
1730829170000|2024-11-05 17:52:50|109587.4|109537.4|109585.6|109535.6|109587.4|109537.4|109585.6|109535.6|8
1730829180000|2024-11-05 17:53:00|109585.9|109535.9|109595.3|109545.3|109595.3|109545.3|109585.9|109535.9|37
1730829190000|2024-11-05 17:53:10|109595|109545|109595.2|109545.2|109596.1|109546.1|109594.1|109544.1|8
1730829200000|2024-11-05 17:53:20|109595.1|109545.1|109594.3|109544.3|109595.2|109545.2|109593.5|109543.5|8
1730829210000|2024-11-05 17:53:30|109595.5|109545.5|109595.9|109545.9|109596|109546|109594.2|109544.2|13
1730829220000|2024-11-05 17:53:40|109596.3|109546.3|109595.3|109545.3|109596.3|109546.3|109591.8|109541.8|17
1730829230000|2024-11-05 17:53:50|109595.4|109545.4|109595|109545|109596.2|109546.2|109593.3|109543.3|17
1730829240000|2024-11-05 17:54:00|109594.8|109544.8|109596.7|109546.7|109600.5|109550.5|109594.7|109544.7|16
1730829250000|2024-11-05 17:54:10|109596.8|109546.8|109592.6|109542.6|109598.6|109548.6|109592.2|109542.2|13
1730829260000|2024-11-05 17:54:20|109592.3|109542.3|109594.2|109544.2|109594.2|109544.2|109587.6|109537.6|25
1730829270000|2024-11-05 17:54:30|109597|109547|109595|109545|109597.4|109547.4|109594.8|109544.8|19
1730829280000|2024-11-05 17:54:40|109595.1|109545.1|109595.7|109545.7|109596.9|109546.9|109592.7|109542.7|33
1730829290000|2024-11-05 17:54:50|109596.3|109546.3|109595.3|109545.3|109596.4|109546.4|109591.5|109541.5|27
1730829300000|2024-11-05 17:55:00|109594|109544|109593.4|109543.4|109595.1|109545.1|109588.8|109538.8|37
1730829310000|2024-11-05 17:55:10|109593.2|109543.2|109593.1|109543.1|109593.2|109543.2|109593.1|109543.1|2
1730829320000|2024-11-05 17:55:20|109592.8|109542.8|109590|109540|109592.8|109542.8|109587.9|109537.9|12
1730829330000|2024-11-05 17:55:30|109590.1|109540.1|109590.1|109540.1|109591.3|109541.3|109589.2|109539.2|12
1730829340000|2024-11-05 17:55:40|109590.9|109540.9|109590.3|109540.3|109590.9|109540.9|109587.9|109537.9|13
1730829350000|2024-11-05 17:55:50|109590.4|109540.4|109591.3|109541.3|109591.3|109541.3|109586.7|109536.7|10
1730829360000|2024-11-05 17:56:00|109591.8|109541.8|109584.5|109559.5|109599.1|109562|109583.2|109541.8|20
1730829370000|2024-11-05 17:56:10|109583.3|109558.3|109581.4|109556.4|109586.2|109561.2|109581.3|109556.3|24
1730829380000|2024-11-05 17:56:20|109581.1|109556.1|109580|109555|109581.1|109556.1|109578.3|109553.3|19
1730829390000|2024-11-05 17:56:30|109580.2|109555.2|109579.1|109554.1|109580.2|109555.2|109579|109554|4
1730829400000|2024-11-05 17:56:40|109579.3|109554.3|109586.4|109561.4|109586.4|109561.4|109578.9|109553.9|21
1730829410000|2024-11-05 17:56:50|109586|109561|109589.6|109564.6|109589.6|109564.6|109584.4|109559.4|19
1730829420000|2024-11-05 17:57:00|109589.2|109564.2|109589.5|109564.5|109590.2|109565.2|109588|109563|22
1730829430000|2024-11-05 17:57:10|109589|109564|109582.5|109557.5|109589.5|109564.5|109580.5|109555.5|21
1730829440000|2024-11-05 17:57:20|109581.1|109556.1|109581.9|109556.9|109584.3|109559.3|109580|109555|21
1730829450000|2024-11-05 17:57:30|109581.5|109556.5|109579.7|109554.7|109581.9|109556.9|109577.5|109552.5|14
1730829460000|2024-11-05 17:57:40|109579.5|109554.5|109576.6|109551.6|109579.5|109554.5|109574.8|109549.8|24
1730829470000|2024-11-05 17:57:50|109573.9|109548.9|109576.5|109551.5|109577.2|109552.2|109573.6|109548.6|23
1730829480000|2024-11-05 17:58:00|109576.1|109551.1|109590.1|109565.1|109593.2|109568.2|109576.1|109551.1|26
1730829490000|2024-11-05 17:58:10|109589.9|109564.9|109588.6|109563.6|109590.3|109565.3|109588.6|109563.6|14
1730829500000|2024-11-05 17:58:20|109588.5|109563.5|109591|109566|109591|109566|109588.3|109563.3|15
1730829510000|2024-11-05 17:58:30|109590.4|109565.4|109591.8|109566.8|109594.2|109569.2|109587.8|109562.8|35
1730829520000|2024-11-05 17:58:40|109592|109567|109608.1|109558.1|109612.5|109567|109592|109553.9|34
1730829530000|2024-11-05 17:58:50|109604|109554|109606|109556|109608.5|109558.5|109603.3|109553.3|45
1730829540000|2024-11-05 17:59:00|109608.3|109558.3|109606.3|109556.3|109608.8|109558.8|109603.8|109553.8|49
1730829550000|2024-11-05 17:59:10|109604.4|109554.4|109606.8|109556.8|109609|109559|109604.4|109554.4|25
1730829560000|2024-11-05 17:59:20|109607.5|109557.5|109608.5|109558.5|109609.5|109559.5|109604.4|109554.4|44
1730829570000|2024-11-05 17:59:30|109609|109559|109613.4|109563.4|109613.4|109563.4|109604.6|109554.6|32
1730829580000|2024-11-05 17:59:40|109613.9|109563.9|109606.6|109556.6|109614.9|109575.4|109592.1|109552.8|60
1730829590000|2024-11-05 17:59:50|109606.9|109556.9|109604.4|109554.4|109608|109558|109603.4|109553.4|47
1730829600000|2024-11-05 18:00:00|109604.6|109554.6|109610.9|109560.9|109610.9|109560.9|109603.2|109553.2|40
1730829610000|2024-11-05 18:00:10|109612|109562|109622|109572|109622.9|109572.9|109606.6|109556.6|34
1730829620000|2024-11-05 18:00:20|109618.3|109568.3|109607.6|109582.6|109618.3|109585.6|109604.2|109563.5|41
1730829630000|2024-11-05 18:00:30|109608.3|109583.3|109607.1|109582.1|109609|109584|109602.4|109577.4|22
1730829640000|2024-11-05 18:00:40|109607.3|109582.3|109612.1|109562.1|109620.8|109582.3|109607.3|109561.5|22
1730829650000|2024-11-05 18:00:50|109616.3|109566.3|109618.2|109568.2|109619.3|109569.3|109616.3|109566.3|20
1730829660000|2024-11-05 18:01:00|109617.6|109567.6|109616.1|109566.1|109617.6|109567.6|109609.4|109559.4|25
1730829670000|2024-11-05 18:01:10|109615.7|109565.7|109603|109553|109616.9|109568.6|109593.6|109552.9|41
1730829680000|2024-11-05 18:01:20|109607|109557|109595.8|109570.8|109607|109575.1|109590.2|109556.7|36
1730829690000|2024-11-05 18:01:30|109595|109570|109608.3|109558.3|109609.1|109575.2|109594.7|109557.5|28
1730829700000|2024-11-05 18:01:40|109611.9|109561.9|109609.7|109559.7|109613.8|109563.8|109608.8|109558.8|12
1730829710000|2024-11-05 18:01:50|109613.9|109563.9|109602.9|109552.9|109613.9|109563.9|109599.3|109549.3|48
1730829720000|2024-11-05 18:02:00|109603.5|109553.5|109585.3|109560.3|109611.4|109565.3|109580.6|109548.6|33
1730829730000|2024-11-05 18:02:10|109581.4|109556.4|109594.3|109544.3|109595.7|109557.5|109578.2|109539.8|35
1730829740000|2024-11-05 18:02:20|109595.4|109545.4|109595.2|109545.2|109596.6|109546.6|109593.4|109543.4|19
1730829750000|2024-11-05 18:02:30|109595.5|109545.5|109591.5|109541.5|109597.1|109547.1|109591.3|109541.3|26
1730829760000|2024-11-05 18:02:40|109591.4|109541.4|109587.8|109537.8|109594.7|109544.7|109585.6|109535.6|45
1730829770000|2024-11-05 18:02:50|109587.1|109537.1|109587.8|109537.8|109592.1|109542.1|109585.5|109535.5|66
1730829780000|2024-11-05 18:03:00|109588.4|109538.4|109588.7|109538.7|109590.8|109540.8|109584.6|109534.6|63
1730829790000|2024-11-05 18:03:10|109588.8|109538.8|109587.4|109537.4|109591.9|109541.9|109586.9|109536.9|56
1730829800000|2024-11-05 18:03:20|109590.4|109540.4|109584.6|109534.6|109590.4|109540.4|109583.5|109533.5|48
1730829810000|2024-11-05 18:03:30|109585.1|109535.1|109585.7|109535.7|109587.7|109537.7|109584.1|109534.1|62
1730829820000|2024-11-05 18:03:40|109586.4|109536.4|109585.7|109535.7|109589.5|109539.5|109584.7|109534.7|67
1730829830000|2024-11-05 18:03:50|109584.5|109534.5|109585.5|109535.5|109586.6|109536.6|109583.5|109533.5|64
1730829840000|2024-11-05 18:04:00|109586.2|109536.2|109590.9|109540.9|109593.4|109543.4|109585.4|109535.4|53
1730829850000|2024-11-05 18:04:10|109590.8|109540.8|109585.5|109535.5|109592.1|109542.1|109584.9|109534.9|47
1730829860000|2024-11-05 18:04:20|109585|109535|109586.3|109536.3|109589.4|109539.4|109585|109535|51
1730829870000|2024-11-05 18:04:30|109586.8|109536.8|109587.7|109537.7|109590.7|109540.7|109586.3|109536.3|36
1730829880000|2024-11-05 18:04:40|109588|109538|109586.4|109536.4|109588|109548.6|109571.7|109534.3|28
1730829890000|2024-11-05 18:04:50|109585.3|109535.3|109585.2|109535.2|109589.1|109549.2|109572.7|109534.3|53
1730829900000|2024-11-05 18:05:00|109583.4|109533.4|109571.9|109546.9|109586.7|109548.6|109571.8|109533.3|63
1730829910000|2024-11-05 18:05:10|109573.3|109548.3|109591.1|109541.1|109591.2|109548.3|109572|109531.8|64
1730829920000|2024-11-05 18:05:20|109592|109542|109588.3|109538.3|109592|109542|109585.7|109535.7|57
1730829930000|2024-11-05 18:05:30|109589|109539|109583.5|109558.5|109590.5|109560.4|109580.3|109538.1|45
1730829940000|2024-11-05 18:05:40|109580.5|109555.5|109583.3|109558.3|109587.6|109562.6|109580.5|109555.5|28
1730829950000|2024-11-05 18:05:50|109582|109557|109582.3|109557.3|109585.6|109560.6|109580.2|109555.2|55
1730829960000|2024-11-05 18:06:00|109583|109558|109587.2|109562.2|109589.7|109564.7|109582.3|109557.3|15
1730829970000|2024-11-05 18:06:10|109585.9|109560.9|109586.6|109561.6|109586.6|109561.6|109585.7|109560.7|6
1730829980000|2024-11-05 18:06:20|109585.8|109560.8|109586.6|109561.6|109590|109565|109585.5|109560.5|25
1730829990000|2024-11-05 18:06:30|109586.5|109561.5|109585.7|109560.7|109587.9|109562.9|109582.8|109557.8|48
1730830000000|2024-11-05 18:06:40|109585.4|109560.4|109591.3|109541.3|109592.1|109560.4|109574.9|109540.6|32
1730830010000|2024-11-05 18:06:50|109592.4|109542.4|109594.9|109544.9|109594.9|109544.9|109591.1|109541.1|26
1730830020000|2024-11-05 18:07:00|109593.5|109543.5|109593.1|109543.1|109595.8|109545.8|109590|109540|39
1730830030000|2024-11-05 18:07:10|109592.8|109542.8|109587.9|109537.9|109592.8|109542.8|109585.5|109535.5|39
1730830040000|2024-11-05 18:07:20|109586.5|109536.5|109573.4|109548.4|109588.7|109548.5|109572.3|109536.5|15
1730830050000|2024-11-05 18:07:30|109573.5|109548.5|109587.5|109537.5|109589.9|109553.2|109573.5|109537.5|31
1730830060000|2024-11-05 18:07:40|109588.4|109538.4|109587.4|109537.4|109589.9|109539.9|109586.1|109536.1|57
1730830070000|2024-11-05 18:07:50|109586.2|109536.2|109585.7|109535.7|109587.9|109537.9|109581.4|109531.4|56
1730830080000|2024-11-05 18:08:00|109585|109535|109568.9|109543.9|109586.4|109548.5|109568.1|109534|67
1730830090000|2024-11-05 18:08:10|109569.6|109544.6|109583.7|109533.7|109587.6|109550.7|109568.1|109533.7|59
1730830100000|2024-11-05 18:08:20|109584|109534|109586.4|109536.4|109587.7|109537.7|109583.1|109533.1|39
1730830110000|2024-11-05 18:08:30|109585.9|109535.9|109574.3|109549.3|109585.9|109549.9|109571.4|109535.9|12
1730830120000|2024-11-05 18:08:40|109572.2|109547.2|109572.9|109547.9|109573.7|109548.7|109571.6|109546.6|17
1730830130000|2024-11-05 18:08:50|109572.2|109547.2|109581.4|109531.4|109585.4|109549.3|109570.2|109531.4|54
1730830140000|2024-11-05 18:09:00|109581.8|109531.8|109572|109547|109581.9|109547.6|109567.4|109530.3|74
1730830150000|2024-11-05 18:09:10|109572.4|109547.4|109573.5|109548.5|109574.4|109549.4|109571.7|109546.7|29
1730830160000|2024-11-05 18:09:20|109573.2|109548.2|109573.7|109548.7|109575.6|109550.6|109571.2|109546.2|36
1730830170000|2024-11-05 18:09:30|109574.4|109549.4|109576.5|109551.5|109578|109553|109573.8|109548.8|16
1730830180000|2024-11-05 18:09:40|109577.3|109552.3|109588.2|109538.2|109593.6|109553|109576.5|109535.2|56
1730830190000|2024-11-05 18:09:50|109587.1|109537.1|109592.4|109542.4|109592.5|109542.5|109587.1|109537.1|29
1730830200000|2024-11-05 18:10:00|109594.9|109544.9|109592.4|109542.4|109596.7|109546.7|109590.7|109540.7|29
1730830210000|2024-11-05 18:10:10|109591.6|109541.6|109590.8|109540.8|109595.4|109545.4|109589.8|109539.8|23
1730830220000|2024-11-05 18:10:20|109590|109540|109587.8|109537.8|109590.1|109540.1|109585.9|109535.9|26
1730830230000|2024-11-05 18:10:30|109588.4|109538.4|109590.6|109540.6|109593.2|109543.2|109588.4|109538.4|29
1730830240000|2024-11-05 18:10:40|109589.2|109539.2|109588.7|109538.7|109598|109548|109588.7|109538.7|34
1730830250000|2024-11-05 18:10:50|109591|109541|109590.3|109540.3|109596.2|109546.2|109589.2|109539.2|27
1730830260000|2024-11-05 18:11:00|109590.8|109540.8|109587.8|109537.8|109591.4|109541.4|109584.7|109534.7|36
1730830270000|2024-11-05 18:11:10|109591.2|109541.2|109598.8|109548.8|109599.4|109549.4|109591.2|109541.2|25
1730830280000|2024-11-05 18:11:20|109599.3|109549.3|109593.7|109543.7|109602|109560.9|109585.9|109540.7|50
1730830290000|2024-11-05 18:11:30|109594|109544|109597|109547|109598|109548|109593.9|109543.9|16
1730830300000|2024-11-05 18:11:40|109597.1|109547.1|109600|109575|109613.1|109577.9|109594.9|109545.8|46
1730830310000|2024-11-05 18:11:50|109599.4|109574.4|109599.3|109574.3|109602.8|109577.8|109595.8|109570.8|37
1730830320000|2024-11-05 18:12:00|109595.9|109570.9|109593.4|109568.4|109599.9|109574.9|109592.3|109567.3|45
1730830330000|2024-11-05 18:12:10|109592.6|109567.6|109594.6|109569.6|109595.7|109570.7|109591.9|109566.9|31
1730830340000|2024-11-05 18:12:20|109594.7|109569.7|109602.8|109552.8|109602.8|109570.3|109588.2|109552.7|23
1730830350000|2024-11-05 18:12:30|109602.2|109552.2|109607|109557|109610.1|109574.6|109591.5|109551.4|42
1730830360000|2024-11-05 18:12:40|109594.4|109569.4|109589.5|109564.5|109603.2|109573.1|109586.1|109552.6|45
1730830370000|2024-11-05 18:12:50|109589.3|109564.3|109581|109556|109589.3|109564.3|109580.2|109555.2|32
1730830380000|2024-11-05 18:13:00|109580.8|109555.8|109574.1|109549.1|109581.4|109556.4|109572.7|109547.7|58
1730830390000|2024-11-05 18:13:10|109574.9|109549.9|109573.1|109548.1|109576|109551|109573.1|109548.1|23
1730830400000|2024-11-05 18:13:20|109572.4|109547.4|109572.1|109547.1|109574.5|109549.5|109570.7|109545.7|35
1730830410000|2024-11-05 18:13:30|109572.3|109547.3|109571.7|109546.7|109573.3|109548.3|109571.1|109546.1|22
1730830420000|2024-11-05 18:13:40|109570.6|109545.6|109571.4|109546.4|109572.5|109547.5|109570.2|109545.2|15
1730830430000|2024-11-05 18:13:50|109571.3|109546.3|109573.2|109548.2|109574.1|109549.1|109570.5|109545.5|19
1730830440000|2024-11-05 18:14:00|109573.1|109548.1|109573.3|109548.3|109573.6|109548.6|109572|109547|14
1730830450000|2024-11-05 18:14:10|109573.7|109548.7|109559.9|109534.9|109576.2|109549.5|109558.6|109523.8|37
1730830460000|2024-11-05 18:14:20|109559.2|109534.2|109562|109537|109576.9|109541.5|109558|109521|44
1730830470000|2024-11-05 18:14:30|109561.8|109536.8|109581|109531|109584.7|109544.5|109558.3|109526.3|43
1730830480000|2024-11-05 18:14:40|109582.5|109532.5|109580.4|109530.4|109585.4|109535.4|109579.4|109529.4|28
1730830490000|2024-11-05 18:14:50|109581.3|109531.3|109588|109538|109597|109558.1|109576.9|109529.1|56
1730830500000|2024-11-05 18:15:00|109587.5|109537.5|109567.4|109542.4|109587.8|109553.9|109566.4|109532.5|31
1730830510000|2024-11-05 18:15:10|109566.2|109541.2|109586.6|109536.6|109586.6|109549|109566.2|109527.4|22
1730830520000|2024-11-05 18:15:20|109588.7|109538.7|109582.4|109532.4|109591.7|109551.2|109570.9|109531.6|36
1730830530000|2024-11-05 18:15:30|109582.8|109532.8|109581.7|109531.7|109586.7|109549|109568.5|109530.8|24
1730830540000|2024-11-05 18:15:40|109581.6|109531.6|109562.6|109537.6|109582.6|109546.8|109561.9|109529.8|34
1730830550000|2024-11-05 18:15:50|109562|109537|109569.3|109544.3|109569.4|109544.4|109562|109537|27
1730830560000|2024-11-05 18:16:00|109569.6|109544.6|109563.1|109538.1|109569.6|109544.6|109562.7|109537.7|31
1730830570000|2024-11-05 18:16:10|109563.4|109538.4|109567.2|109542.2|109569.9|109544.9|109563.4|109538.4|27
1730830580000|2024-11-05 18:16:20|109567.8|109542.8|109567.9|109542.9|109572.2|109547.2|109567.8|109542.8|32
1730830590000|2024-11-05 18:16:30|109568.7|109543.7|109566.6|109541.6|109570|109545|109562.8|109537.8|27
1730830600000|2024-11-05 18:16:40|109562.8|109537.8|109570|109520|109571.5|109542.4|109562.1|109518.5|26
1730830610000|2024-11-05 18:16:50|109569.4|109519.4|109567.2|109517.2|109571|109521|109566.2|109516.2|30
1730830620000|2024-11-05 18:17:00|109567.1|109517.1|109566.7|109516.7|109567.3|109517.3|109566.1|109516.1|7
1730830630000|2024-11-05 18:17:10|109566.9|109516.9|109546.7|109496.7|109566.9|109524.6|109531|109490.1|30
1730830640000|2024-11-05 18:17:20|109546.6|109496.6|109535.5|109510.5|109546.8|109512.6|109529.9|109490.9|44
1730830650000|2024-11-05 18:17:30|109535.3|109510.3|109538.1|109488.1|109539|109510.3|109527|109480.8|37
1730830660000|2024-11-05 18:17:40|109538.6|109488.6|109532.7|109482.7|109538.6|109488.6|109532.7|109482.7|42
1730830670000|2024-11-05 18:17:50|109534.3|109484.3|109538.5|109488.5|109539.8|109489.8|109532.5|109482.5|43
1730830680000|2024-11-05 18:18:00|109539.8|109489.8|109543.1|109493.1|109543.9|109493.9|109538.2|109488.2|34
1730830690000|2024-11-05 18:18:10|109541.8|109491.8|109539.5|109489.5|109543.2|109493.2|109534.2|109484.2|30
1730830700000|2024-11-05 18:18:20|109535.8|109485.8|109542.5|109492.5|109555.1|109505.1|109535.3|109485.3|33
1730830710000|2024-11-05 18:18:30|109543.2|109493.2|109527.9|109502.9|109546.9|109502.9|109527.2|109485.2|36
1730830720000|2024-11-05 18:18:40|109527.6|109502.6|109535.7|109485.7|109542.5|109505.1|109524.4|109484.6|44
1730830730000|2024-11-05 18:18:50|109535.8|109485.8|109542.8|109492.8|109544.3|109494.3|109535.8|109485.8|39
1730830740000|2024-11-05 18:19:00|109542.5|109492.5|109548.4|109498.4|109555.1|109505.1|109542.5|109492.5|37
1730830750000|2024-11-05 18:19:10|109548.8|109498.8|109552.7|109502.7|109554.6|109504.6|109548.8|109498.8|19
1730830760000|2024-11-05 18:19:20|109552|109502|109549.9|109499.9|109554.3|109513|109536|109494.9|42
1730830770000|2024-11-05 18:19:30|109550.7|109500.7|109549.8|109499.8|109557.5|109507.5|109545.5|109495.5|43
1730830780000|2024-11-05 18:19:40|109550|109500|109545.3|109495.3|109550|109500|109540.8|109490.8|49
1730830790000|2024-11-05 18:19:50|109543.7|109493.7|109541.6|109491.6|109545.5|109495.5|109540.7|109490.7|25
1730830800000|2024-11-05 18:20:00|109540.6|109490.6|109542.5|109492.5|109543.4|109493.4|109540.3|109490.3|28
1730830810000|2024-11-05 18:20:10|109542.9|109492.9|109545|109495|109546.1|109496.1|109542.9|109492.9|27
1730830820000|2024-11-05 18:20:20|109541.1|109491.1|109553.2|109503.2|109553.2|109503.2|109540.3|109490.3|25
1730830830000|2024-11-05 18:20:30|109553.6|109503.6|109549.8|109499.8|109557.4|109522.1|109534.6|109499.1|42
1730830840000|2024-11-05 18:20:40|109551.1|109501.1|109553.5|109503.5|109556.4|109506.4|109550.1|109500.1|22
1730830850000|2024-11-05 18:20:50|109554.9|109504.9|109544.6|109494.6|109556.3|109506.3|109544.6|109494.6|34
1730830860000|2024-11-05 18:21:00|109544.8|109494.8|109549|109499|109550.2|109500.2|109542.6|109492.6|25
1730830870000|2024-11-05 18:21:10|109547.7|109497.7|109555|109505|109555|109505|109547.7|109497.7|26
1730830880000|2024-11-05 18:21:20|109556|109506|109550.9|109500.9|109556.6|109506.6|109550.1|109500.1|26
1730830890000|2024-11-05 18:21:30|109550.4|109500.4|109550|109500|109551.9|109501.9|109550|109500|16
1730830900000|2024-11-05 18:21:40|109550.6|109500.6|109547.4|109497.4|109551|109501|109544.8|109494.8|28
1730830910000|2024-11-05 18:21:50|109546.7|109496.7|109551.1|109501.1|109551.1|109501.1|109544.3|109494.3|30
1730830920000|2024-11-05 18:22:00|109551.4|109501.4|109549.4|109524.4|109564.4|109531.3|109544.9|109501|49
1730830930000|2024-11-05 18:22:10|109548.8|109523.8|109561|109511|109561.1|109529.8|109545.9|109508.5|38
1730830940000|2024-11-05 18:22:20|109560.3|109510.3|109562.6|109537.6|109568.6|109538.1|109548.1|109510.3|29
1730830950000|2024-11-05 18:22:30|109562.1|109537.1|109564.3|109539.3|109576.1|109539.3|109560.7|109519.2|37
1730830960000|2024-11-05 18:22:40|109563.9|109538.9|109575.2|109525.2|109576.5|109541.4|109559.3|109524.1|53
1730830970000|2024-11-05 18:22:50|109574.1|109524.1|109578.5|109528.5|109583.6|109533.6|109569.9|109519.9|62
1730830980000|2024-11-05 18:23:00|109576.2|109526.2|109577.5|109527.5|109581.7|109531.7|109574.3|109524.3|47
1730830990000|2024-11-05 18:23:10|109579.2|109529.2|109577.7|109527.7|109581.4|109531.4|109575|109525|51
1730831000000|2024-11-05 18:23:20|109582.5|109532.5|109583.3|109533.3|109585.4|109535.4|109579.2|109529.2|57
1730831010000|2024-11-05 18:23:30|109582.3|109532.3|109573.3|109523.3|109583.1|109533.1|109570.6|109520.6|42
1730831020000|2024-11-05 18:23:40|109572.4|109522.4|109577.4|109527.4|109581.3|109531.3|109572.4|109522.4|57
1730831030000|2024-11-05 18:23:50|109577.8|109527.8|109574.5|109524.5|109579.9|109529.9|109573.6|109523.6|42
1730831040000|2024-11-05 18:24:00|109574.7|109524.7|109570.9|109520.9|109578.3|109528.3|109568.9|109518.9|38
1730831050000|2024-11-05 18:24:10|109571.7|109521.7|109571|109521|109577|109527|109564.7|109514.7|60
1730831060000|2024-11-05 18:24:20|109572.3|109522.3|109570.6|109520.6|109582.2|109543.3|109560.4|109518.9|45
1730831070000|2024-11-05 18:24:30|109566.5|109516.5|109571|109521|109571.9|109521.9|109564.2|109514.2|30
1730831080000|2024-11-05 18:24:40|109561.9|109536.9|109567.7|109517.7|109572.9|109538.2|109559.3|109514.3|52
1730831090000|2024-11-05 18:24:50|109567.9|109517.9|109571|109521|109575.1|109525.1|109563.9|109513.9|31
1730831100000|2024-11-05 18:25:00|109570.8|109520.8|109578|109528|109579.3|109529.3|109570.5|109520.5|29
1730831110000|2024-11-05 18:25:10|109578.8|109528.8|109566.2|109541.2|109582.1|109546.6|109566.2|109527.7|28
1730831120000|2024-11-05 18:25:20|109565.6|109540.6|109575.2|109550.2|109578.4|109553.4|109562.6|109537.6|48
1730831130000|2024-11-05 18:25:30|109576.7|109551.7|109584.5|109534.5|109590.4|109554.2|109569.2|109528.5|46
1730831140000|2024-11-05 18:25:40|109586|109536|109589.3|109539.3|109591.1|109551.2|109567.6|109532.3|48
1730831150000|2024-11-05 18:25:50|109588.2|109538.2|109588|109538|109593.7|109543.7|109586.5|109536.5|36
1730831160000|2024-11-05 18:26:00|109587.3|109537.3|109561.5|109536.5|109589|109539|109560|109526.7|45
1730831170000|2024-11-05 18:26:10|109560.1|109535.1|109579.5|109529.5|109585.5|109544.9|109559.6|109523.1|31
1730831180000|2024-11-05 18:26:20|109579.2|109529.2|109577.4|109527.4|109582.6|109532.6|109575.8|109525.8|60
1730831190000|2024-11-05 18:26:30|109578.2|109528.2|109567.5|109517.5|109578.2|109528.2|109567.5|109517.5|27
1730831200000|2024-11-05 18:26:40|109568.6|109518.6|109573.4|109523.4|109575.3|109533.5|109548.4|109515.8|39
1730831210000|2024-11-05 18:26:50|109574.5|109524.5|109579.6|109529.6|109583.2|109533.2|109572.5|109522.5|41
1730831220000|2024-11-05 18:27:00|109577.3|109527.3|109587.4|109537.4|109588.2|109538.2|109575.8|109525.8|34
1730831230000|2024-11-05 18:27:10|109587|109537|109584.2|109534.2|109593.3|109555.8|109575|109533.3|47
1730831240000|2024-11-05 18:27:20|109582.9|109532.9|109594.8|109544.8|109594.9|109544.9|109582.9|109532.9|45
1730831250000|2024-11-05 18:27:30|109593.8|109543.8|109588.1|109538.1|109595.2|109545.2|109585.3|109535.3|38
1730831260000|2024-11-05 18:27:40|109586.7|109536.7|109579.5|109529.5|109589.2|109549|109574|109529.5|59
1730831270000|2024-11-05 18:27:50|109579.1|109529.1|109578.2|109528.2|109585.7|109535.7|109576|109526|57
1730831280000|2024-11-05 18:28:00|109577.8|109527.8|109577.1|109527.1|109581.2|109531.2|109577.1|109527.1|54
1730831290000|2024-11-05 18:28:10|109577.2|109527.2|109576.6|109526.6|109578.5|109528.5|109576.3|109526.3|16
1730831300000|2024-11-05 18:28:20|109576|109526|109568.3|109543.3|109578.7|109543.3|109565.8|109525.7|16
1730831310000|2024-11-05 18:28:30|109567.4|109542.4|109570.1|109545.1|109573.2|109548.2|109564.8|109539.8|68
1730831320000|2024-11-05 18:28:40|109568.4|109543.4|109579.4|109529.4|109580.6|109546|109563.8|109529|60
1730831330000|2024-11-05 18:28:50|109579.8|109529.8|109574|109524|109580.7|109530.7|109574|109524|60
1730831340000|2024-11-05 18:29:00|109576|109526|109578.1|109528.1|109579.1|109529.1|109573.9|109523.9|38
1730831350000|2024-11-05 18:29:10|109577.8|109527.8|109581.1|109531.1|109581.6|109531.6|109575|109525|37
1730831360000|2024-11-05 18:29:20|109580.4|109530.4|109568|109543|109581|109545|109563.6|109526|41
1730831370000|2024-11-05 18:29:30|109568.1|109543.1|109563|109538|109569.6|109544.6|109561.9|109536.9|30
1730831380000|2024-11-05 18:29:40|109563.5|109538.5|109562.2|109537.2|109566.5|109541.5|109560.1|109535.1|38
1730831390000|2024-11-05 18:29:50|109561.1|109536.1|109566.9|109541.9|109579.2|109541.9|109561.1|109526.6|22
1730831400000|2024-11-05 18:30:00|109578.4|109528.4|109572.3|109522.3|109581.2|109537.3|109561.4|109522|44
1730831410000|2024-11-05 18:30:10|109572.1|109522.1|109559.3|109534.3|109572.1|109535.5|109555.3|109519.6|31
1730831420000|2024-11-05 18:30:20|109558.8|109533.8|109563.2|109538.2|109565|109540|109556.6|109531.6|39
1730831430000|2024-11-05 18:30:30|109562.7|109537.7|109571.5|109546.5|109571.5|109546.5|109562.7|109537.7|24
1730831440000|2024-11-05 18:30:40|109570.7|109545.7|109584.5|109534.5|109590.4|109545.7|109569.8|109528|50
1730831450000|2024-11-05 18:30:50|109584.3|109534.3|109581.8|109531.8|109590.8|109540.8|109579.6|109529.6|50
1730831460000|2024-11-05 18:31:00|109582.7|109532.7|109587.3|109537.3|109590|109540|109581.2|109531.2|34
1730831470000|2024-11-05 18:31:10|109586.7|109536.7|109587.2|109537.2|109587.8|109537.8|109586.6|109536.6|8
1730831480000|2024-11-05 18:31:20|109588.6|109538.6|109592.4|109542.4|109596.7|109546.7|109587.4|109537.4|30
1730831490000|2024-11-05 18:31:30|109593.3|109543.3|109588.6|109563.6|109608.1|109569.1|109587|109543.2|59
1730831500000|2024-11-05 18:31:40|109589.9|109564.9|109605.6|109555.6|109613.4|109571.9|109588.1|109550.7|67
1730831510000|2024-11-05 18:31:50|109609.3|109559.3|109592.9|109567.9|109612.8|109567.9|109590.1|109549.3|53
1730831520000|2024-11-05 18:32:00|109592.8|109567.8|109596.5|109546.5|109608.1|109567.8|109592.8|109545.2|47
1730831530000|2024-11-05 18:32:10|109597.4|109547.4|109592.3|109542.3|109600.3|109550.3|109588.1|109538.1|43
1730831540000|2024-11-05 18:32:20|109591.3|109541.3|109589.8|109539.8|109594.7|109544.7|109583|109533|48
1730831550000|2024-11-05 18:32:30|109589.9|109539.9|109587.3|109562.3|109596.3|109562.3|109582.7|109532.7|49
1730831560000|2024-11-05 18:32:40|109586.7|109561.7|109590.4|109565.4|109597.6|109568.6|109585.4|109539.7|44
1730831570000|2024-11-05 18:32:50|109591.3|109566.3|109591.3|109566.3|109592.4|109567.4|109588.4|109563.4|23
1730831580000|2024-11-05 18:33:00|109593|109568|109584.6|109559.6|109593|109568|109583.3|109558.3|47
1730831590000|2024-11-05 18:33:10|109584.1|109559.1|109588.3|109538.3|109593.4|109559.5|109577.1|109532.5|48
1730831600000|2024-11-05 18:33:20|109588.4|109538.4|109582.8|109557.8|109589.1|109558.7|109572.2|109537.7|22
1730831610000|2024-11-05 18:33:30|109583.2|109558.2|109591|109541|109592.6|109558.2|109580.5|109534.3|37
1730831620000|2024-11-05 18:33:40|109591.2|109541.2|109588|109538|109594.4|109544.4|109587.8|109537.8|31
1730831630000|2024-11-05 18:33:50|109579.1|109554.1|109598.8|109548.8|109600.5|109556.5|109577.8|109537.7|45
1730831640000|2024-11-05 18:34:00|109597.8|109547.8|109606.4|109556.4|109613.9|109566.2|109590.1|109547|38
1730831650000|2024-11-05 18:34:10|109607|109557|109613.7|109563.7|109618.4|109577.7|109598.7|109556.2|37
1730831660000|2024-11-05 18:34:20|109615.2|109565.2|109610.3|109560.3|109618.7|109568.7|109608.5|109558.5|56
1730831670000|2024-11-05 18:34:30|109610.8|109560.8|109608.4|109558.4|109612.9|109562.9|109602|109552|32
1730831680000|2024-11-05 18:34:40|109608.8|109558.8|109611.6|109561.6|109616|109566|109608.8|109558.8|18
1730831690000|2024-11-05 18:34:50|109611.8|109561.8|109610.6|109560.6|109614|109564|109604.6|109554.6|23
1730831700000|2024-11-05 18:35:00|109611.6|109561.6|109609.6|109559.6|109612|109562|109606.3|109556.3|19
1730831710000|2024-11-05 18:35:10|109610.9|109560.9|109619.9|109569.9|109619.9|109569.9|109609.8|109559.8|27
1730831720000|2024-11-05 18:35:20|109618.8|109568.8|109619.3|109569.3|109620.3|109570.3|109614.9|109564.9|31
1730831730000|2024-11-05 18:35:30|109620.2|109570.2|109638.7|109588.7|109638.7|109588.7|109610.9|109560.9|55
1730831740000|2024-11-05 18:35:40|109638.6|109588.6|109628.5|109578.5|109638.8|109588.8|109626.7|109576.7|17
1730831750000|2024-11-05 18:35:50|109628.4|109578.4|109625.9|109575.9|109628.4|109578.4|109623.9|109573.9|15
1730831760000|2024-11-05 18:36:00|109624.4|109574.4|109629.3|109579.3|109629.3|109579.3|109610.2|109560.2|43
1730831770000|2024-11-05 18:36:10|109629.7|109579.7|109630.3|109580.3|109635.9|109585.9|109628.1|109578.1|21
1730831780000|2024-11-05 18:36:20|109630.1|109580.1|109630|109580|109630.1|109580.1|109629.9|109579.9|3
1730831790000|2024-11-05 18:36:30|109628.2|109578.2|109629.5|109579.5|109629.8|109579.8|109628.1|109578.1|12
1730831800000|2024-11-05 18:36:40|109629.1|109579.1|109628.9|109578.9|109629.1|109579.1|109615.7|109565.7|41
1730831810000|2024-11-05 18:36:50|109628.3|109578.3|109627.2|109577.2|109628.3|109578.3|109615.1|109565.1|26
1730831820000|2024-11-05 18:37:00|109627.1|109577.1|109631.6|109581.6|109633.3|109583.3|109621.3|109571.3|30
1730831830000|2024-11-05 18:37:10|109631|109581|109630.1|109580.1|109631|109581|109628.8|109578.8|12
1730831840000|2024-11-05 18:37:20|109630|109580|109638.7|109588.7|109639|109589|109629.2|109579.2|29
1730831850000|2024-11-05 18:37:30|109638.9|109588.9|109636.4|109586.4|109640.1|109590.1|109635.2|109585.2|23
1730831860000|2024-11-05 18:37:40|109639.2|109589.2|109637.9|109587.9|109640.6|109590.6|109636.3|109586.3|27
1730831870000|2024-11-05 18:37:50|109638.1|109588.1|109638.2|109588.2|109641.2|109591.2|109636.6|109586.6|20
1730831880000|2024-11-05 18:38:00|109638.8|109588.8|109636.9|109586.9|109643.5|109593.5|109635.1|109585.1|42
1730831890000|2024-11-05 18:38:10|109635.8|109585.8|109637.1|109587.1|109639.7|109589.7|109635.4|109585.4|32
1730831900000|2024-11-05 18:38:20|109635.1|109585.1|109634|109584|109641.2|109591.2|109630|109580|37
1730831910000|2024-11-05 18:38:30|109638.1|109588.1|109634.9|109584.9|109641.1|109602.5|109627.5|109583.5|27
1730831920000|2024-11-05 18:38:40|109634.3|109584.3|109630.4|109580.4|109635.9|109585.9|109629.1|109579.1|22
1730831930000|2024-11-05 18:38:50|109629.9|109579.9|109637.1|109587.1|109637.1|109587.1|109629.8|109579.8|12
1730831940000|2024-11-05 18:39:00|109632.8|109582.8|109637.1|109587.1|109637.6|109587.6|109629.7|109579.7|29
1730831950000|2024-11-05 18:39:10|109633|109583|109636.5|109586.5|109637.9|109587.9|109633|109583|21
1730831960000|2024-11-05 18:39:20|109636.6|109586.6|109636.9|109586.9|109636.9|109586.9|109633.6|109583.6|21
1730831970000|2024-11-05 18:39:30|109636.8|109586.8|109632.4|109582.4|109636.8|109586.8|109632.4|109582.4|21
1730831980000|2024-11-05 18:39:40|109633.1|109583.1|109633.5|109583.5|109634.2|109584.2|109633.1|109583.1|5
1730831990000|2024-11-05 18:39:50|109633.2|109583.2|109636.8|109586.8|109636.8|109586.8|109633.1|109583.1|16
1730832000000|2024-11-05 18:40:00|109636.1|109586.1|109636.1|109586.1|109639.5|109589.5|109632.8|109582.8|33
1730832010000|2024-11-05 18:40:10|109635.9|109585.9|109637.9|109587.9|109638.4|109588.4|109634.9|109584.9|26
1730832020000|2024-11-05 18:40:20|109637.1|109587.1|109633.6|109583.6|109641|109591|109631.6|109581.6|37
1730832030000|2024-11-05 18:40:30|109633.4|109583.4|109629.1|109579.1|109633.9|109583.9|109628|109578|31
1730832040000|2024-11-05 18:40:40|109629.5|109579.5|109631.7|109581.7|109633.4|109583.4|109629.5|109579.5|21
1730832050000|2024-11-05 18:40:50|109631.6|109581.6|109630.8|109580.8|109632.4|109582.4|109627.7|109577.7|24
1730832060000|2024-11-05 18:41:00|109629.9|109579.9|109630.4|109580.4|109633|109583|109628.2|109578.2|17
1730832070000|2024-11-05 18:41:10|109628.7|109578.7|109628.5|109578.5|109633.9|109583.9|109628.1|109578.1|21
1730832080000|2024-11-05 18:41:20|109628.3|109578.3|109627.7|109577.7|109630|109580|109626.9|109576.9|15
1730832090000|2024-11-05 18:41:30|109628|109578|109630|109580|109630.4|109580.4|109627.8|109577.8|8
1730832100000|2024-11-05 18:41:40|109630.3|109580.3|109622|109597|109630.3|109597|109618.7|109580.1|19
1730832110000|2024-11-05 18:41:50|109622.6|109597.6|109615.1|109590.1|109623.1|109598.1|109613.7|109588.7|18
1730832120000|2024-11-05 18:42:00|109613.5|109588.5|109617.7|109592.7|109618.3|109593.3|109613.5|109588.5|26
1730832130000|2024-11-05 18:42:10|109616.9|109591.9|109614.3|109589.3|109616.9|109591.9|109613.3|109588.3|20
1730832140000|2024-11-05 18:42:20|109615.8|109590.8|109630.5|109580.5|109632.5|109590.8|109615.8|109574.1|53
1730832150000|2024-11-05 18:42:30|109629.8|109579.8|109628.5|109578.5|109632.8|109582.8|109626.8|109576.8|50
1730832160000|2024-11-05 18:42:40|109627.1|109577.1|109623.1|109573.1|109628.6|109578.6|109622.5|109572.5|32
1730832170000|2024-11-05 18:42:50|109623.9|109573.9|109626.9|109576.9|109626.9|109576.9|109618.1|109568.1|37
1730832180000|2024-11-05 18:43:00|109626.8|109576.8|109628|109578|109629.9|109579.9|109626.7|109576.7|27
1730832190000|2024-11-05 18:43:10|109628.2|109578.2|109631.6|109581.6|109632.4|109582.4|109627.8|109577.8|35
1730832200000|2024-11-05 18:43:20|109632.5|109582.5|109633.1|109583.1|109633.8|109583.8|109632|109582|14
1730832210000|2024-11-05 18:43:30|109631.8|109581.8|109631|109581|109633.3|109583.3|109628.8|109578.8|19
1730832220000|2024-11-05 18:43:40|109630|109580|109626.3|109576.3|109630|109580|109626.3|109576.3|15
1730832230000|2024-11-05 18:43:50|109625.9|109575.9|109618.4|109568.4|109625.9|109575.9|109618.1|109568.1|21
1730832240000|2024-11-05 18:44:00|109619|109569|109626.2|109576.2|109627.3|109577.3|109618.5|109568.5|19
1730832250000|2024-11-05 18:44:10|109625.6|109575.6|109625.3|109575.3|109627.5|109577.5|109622.8|109572.8|33
1730832260000|2024-11-05 18:44:20|109625.1|109575.1|109625.1|109575.1|109628.4|109578.4|109625.1|109575.1|13
1730832270000|2024-11-05 18:44:30|109623.6|109573.6|109624.3|109574.3|109626.2|109576.2|109623.6|109573.6|13
1730832280000|2024-11-05 18:44:40|109624.2|109574.2|109625|109575|109625|109575|109623.3|109573.3|5
1730832290000|2024-11-05 18:44:50|109624.9|109574.9|109608|109583|109625.1|109583|109608|109569.1|9
1730832300000|2024-11-05 18:45:00|109608.6|109583.6|109609.1|109584.1|109613.4|109588.4|109607.3|109582.3|20
1730832310000|2024-11-05 18:45:10|109608.8|109583.8|109611.3|109586.3|109613.6|109588.6|109605.9|109580.9|10
1730832320000|2024-11-05 18:45:20|109611.8|109586.8|109611.3|109586.3|109612.1|109587.1|109610.7|109585.7|7
1730832330000|2024-11-05 18:45:30|109611.9|109586.9|109613.7|109588.7|109613.7|109588.7|109611.9|109586.9|6
1730832340000|2024-11-05 18:45:40|109613.9|109588.9|109613.8|109588.8|109613.9|109588.9|109613.8|109588.8|2
1730832350000|2024-11-05 18:45:50|109612.8|109587.8|109612|109587|109613.5|109588.5|109611|109586|14
1730832360000|2024-11-05 18:46:00|109612.6|109587.6|109614.8|109589.8|109615.3|109590.3|109612.6|109587.6|11
1730832370000|2024-11-05 18:46:10|109615.2|109590.2|109621|109596|109626.8|109601.8|109615.2|109590.2|35
1730832380000|2024-11-05 18:46:20|109622.9|109597.9|109621.1|109596.1|109623.6|109598.6|109618.6|109593.6|27
1730832390000|2024-11-05 18:46:30|109620.6|109595.6|109621.7|109596.7|109623.5|109598.5|109618|109593|26
1730832400000|2024-11-05 18:46:40|109620.8|109595.8|109622.4|109597.4|109625.7|109600.7|109618.7|109593.7|20
1730832410000|2024-11-05 18:46:50|109623.2|109598.2|109620.3|109595.3|109623.5|109598.5|109619.3|109594.3|34
1730832420000|2024-11-05 18:47:00|109620.9|109595.9|109620.8|109595.8|109622.2|109597.2|109619.3|109594.3|34
1730832430000|2024-11-05 18:47:10|109621.3|109596.3|109612.6|109587.6|109621.3|109596.3|109612.6|109587.6|31
1730832440000|2024-11-05 18:47:20|109612|109587|109607.9|109582.9|109613|109588|109607.9|109582.9|24
1730832450000|2024-11-05 18:47:30|109608.4|109583.4|109608.8|109583.8|109610.4|109585.4|109605.9|109580.9|23
1730832460000|2024-11-05 18:47:40|109608.3|109583.3|109608.4|109583.4|109610.1|109585.1|109607.8|109582.8|13
1730832470000|2024-11-05 18:47:50|109609.4|109584.4|109609.6|109584.6|109609.6|109584.6|109608.2|109583.2|17
1730832480000|2024-11-05 18:48:00|109609|109584|109613.4|109588.4|109614.9|109589.9|109608.4|109583.4|41
1730832490000|2024-11-05 18:48:10|109612.3|109587.3|109623.2|109598.2|109623.2|109598.2|109609.5|109584.5|34
1730832500000|2024-11-05 18:48:20|109623|109598|109622.2|109597.2|109623.6|109598.6|109620.4|109595.4|22
1730832510000|2024-11-05 18:48:30|109621.8|109596.8|109631|109606|109632.1|109607.1|109621.2|109596.2|40
1730832520000|2024-11-05 18:48:40|109630.9|109605.9|109629.1|109604.1|109631.3|109606.3|109629.1|109604.1|16
1730832530000|2024-11-05 18:48:50|109628.2|109603.2|109631|109606|109632.1|109607.1|109627.5|109602.5|26
1730832540000|2024-11-05 18:49:00|109631.6|109606.6|109632.1|109607.1|109632.1|109607.1|109629.9|109604.9|12
1730832550000|2024-11-05 18:49:10|109631.6|109606.6|109637|109612|109639.2|109614.2|109629|109604|26
1730832560000|2024-11-05 18:49:20|109633|109608|109637.3|109612.3|109639.2|109614.2|109633|109608|31
1730832570000|2024-11-05 18:49:30|109636|109611|109635.1|109610.1|109637.7|109612.7|109633.2|109608.2|24
1730832580000|2024-11-05 18:49:40|109636|109611|109637.6|109612.6|109638.5|109613.5|109634.6|109609.6|33
1730832590000|2024-11-05 18:49:50|109637.3|109612.3|109639|109614|109641.7|109616.7|109637.2|109612.2|23
1730832600000|2024-11-05 18:50:00|109638.5|109613.5|109655|109630|109655|109630|109637.2|109612.2|46
1730832610000|2024-11-05 18:50:10|109654.9|109629.9|109654.5|109629.5|109656.3|109631.3|109651.7|109626.7|32
1730832620000|2024-11-05 18:50:20|109655|109630|109653.7|109628.7|109656.1|109631.1|109653.7|109628.7|11
1730832630000|2024-11-05 18:50:30|109653.1|109628.1|109644.6|109619.6|109655.2|109630.2|109643.7|109618.7|49
1730832640000|2024-11-05 18:50:40|109643.9|109618.9|109641.6|109616.6|109644.7|109619.7|109636.5|109611.5|40
1730832650000|2024-11-05 18:50:50|109641.5|109616.5|109647.5|109597.5|109650.9|109617.5|109640.8|109597.5|19
1730832660000|2024-11-05 18:51:00|109647.6|109597.6|109648.7|109598.7|109650.6|109600.6|109647.3|109597.3|35
1730832670000|2024-11-05 18:51:10|109648.8|109598.8|109649.2|109599.2|109649.2|109599.2|109648.7|109598.7|3
1730832680000|2024-11-05 18:51:20|109648.5|109598.5|109642.7|109592.7|109648.5|109598.5|109641.9|109591.9|35
1730832690000|2024-11-05 18:51:30|109642.1|109592.1|109628.5|109578.5|109643.1|109593.1|109626.5|109576.5|36
1730832700000|2024-11-05 18:51:40|109628.8|109578.8|109626.6|109576.6|109630.8|109580.8|109625.6|109575.6|52
1730832710000|2024-11-05 18:51:50|109627.1|109577.1|109626|109576|109627.6|109577.6|109625.2|109575.2|29
1730832720000|2024-11-05 18:52:00|109625.6|109575.6|109624.3|109574.3|109626.7|109576.7|109624.2|109574.2|20
1730832730000|2024-11-05 18:52:10|109624.9|109574.9|109616.7|109591.7|109631.8|109593.4|109615.6|109574.9|34
1730832740000|2024-11-05 18:52:20|109617.2|109592.2|109616.6|109591.6|109618.7|109593.7|109613.6|109588.6|36
1730832750000|2024-11-05 18:52:30|109616.7|109591.7|109617.2|109592.2|109618|109593|109614.3|109589.3|33
1730832760000|2024-11-05 18:52:40|109616.2|109591.2|109619.3|109594.3|109620.2|109595.2|109616.1|109591.1|15
1730832770000|2024-11-05 18:52:50|109619.1|109594.1|109617.6|109592.6|109619.8|109594.8|109613.5|109588.5|29
1730832780000|2024-11-05 18:53:00|109616.4|109591.4|109620.7|109595.7|109622.7|109597.7|109616|109591|32
1730832790000|2024-11-05 18:53:10|109619.9|109594.9|109623.2|109598.2|109624.9|109599.9|109619.8|109594.8|40
1730832800000|2024-11-05 18:53:20|109624.4|109599.4|109623.6|109598.6|109626.3|109601.3|109622.7|109597.7|16
1730832810000|2024-11-05 18:53:30|109623|109598|109624.7|109599.7|109626|109601|109619.8|109594.8|27
1730832820000|2024-11-05 18:53:40|109624|109599|109621.5|109596.5|109626|109601|109621.5|109596.5|20
1730832830000|2024-11-05 18:53:50|109621|109596|109621.1|109596.1|109624|109599|109621|109596|17
1730832840000|2024-11-05 18:54:00|109621.8|109596.8|109622.1|109597.1|109622.7|109597.7|109619.5|109594.5|21
1730832850000|2024-11-05 18:54:10|109622.8|109597.8|109626.9|109601.9|109627.5|109602.5|109620.3|109595.3|24
1730832860000|2024-11-05 18:54:20|109626.1|109601.1|109623.3|109598.3|109626.2|109601.2|109623.2|109598.2|18
1730832870000|2024-11-05 18:54:30|109623.9|109598.9|109630.2|109605.2|109630.8|109605.8|109623.4|109598.4|25
1730832880000|2024-11-05 18:54:40|109629.6|109604.6|109629.5|109604.5|109632|109607|109627.8|109602.8|27
1730832890000|2024-11-05 18:54:50|109628.6|109603.6|109630.4|109605.4|109630.6|109605.6|109628.6|109603.6|13
1730832900000|2024-11-05 18:55:00|109630.3|109605.3|109646.6|109621.6|109648.1|109623.1|109630.3|109605.3|43
1730832910000|2024-11-05 18:55:10|109646.5|109621.5|109640.4|109615.4|109648.2|109623.2|109640.3|109615.3|52
1730832920000|2024-11-05 18:55:20|109641.4|109616.4|109647.6|109622.6|109648.8|109623.8|109639.8|109614.8|40
1730832930000|2024-11-05 18:55:30|109648|109623|109646|109621|109649|109624|109643|109618|19
1730832940000|2024-11-05 18:55:40|109644.1|109619.1|109644.5|109619.5|109647.5|109622.5|109642.8|109617.8|32
1730832950000|2024-11-05 18:55:50|109644.1|109619.1|109643|109618|109644.2|109619.2|109642|109617|14
1730832960000|2024-11-05 18:56:00|109641.9|109616.9|109644.7|109619.7|109646.1|109621.1|109641.9|109616.9|13
1730832970000|2024-11-05 18:56:10|109644.3|109619.3|109647.2|109622.2|109647.7|109622.7|109644.3|109619.3|14
1730832980000|2024-11-05 18:56:20|109646.6|109621.6|109643.5|109618.5|109646.6|109621.6|109639.1|109614.1|29
1730832990000|2024-11-05 18:56:30|109642.9|109617.9|109640.1|109615.1|109643.1|109618.1|109639.7|109614.7|26
1730833000000|2024-11-05 18:56:40|109638.9|109613.9|109640.7|109615.7|109641.3|109616.3|109637.7|109612.7|29
1730833010000|2024-11-05 18:56:50|109639.8|109614.8|109638.2|109613.2|109640.5|109615.5|109637.5|109612.5|19
1730833020000|2024-11-05 18:57:00|109639.1|109614.1|109639.5|109614.5|109640.6|109615.6|109636.6|109611.6|20
1730833030000|2024-11-05 18:57:10|109640.4|109615.4|109646.5|109621.5|109647.3|109622.3|109640.4|109615.4|26
1730833040000|2024-11-05 18:57:20|109646.8|109621.8|109646.9|109621.9|109650.3|109625.3|109645.6|109620.6|30
1730833050000|2024-11-05 18:57:30|109645.8|109620.8|109644.2|109619.2|109645.9|109620.9|109642.5|109617.5|36
1730833060000|2024-11-05 18:57:40|109643.8|109618.8|109642.9|109617.9|109645.8|109620.8|109641.3|109616.3|17
1730833070000|2024-11-05 18:57:50|109643|109618|109643.8|109618.8|109647.7|109622.7|109642.3|109617.3|30
1730833080000|2024-11-05 18:58:00|109643.4|109618.4|109643.3|109618.3|109648|109623|109642|109617|54
1730833090000|2024-11-05 18:58:10|109643.6|109618.6|109650.4|109625.4|109650.9|109625.9|109643.3|109618.3|22
1730833100000|2024-11-05 18:58:20|109649.7|109624.7|109646.3|109621.3|109652.4|109627.4|109641.7|109616.7|26
1730833110000|2024-11-05 18:58:30|109642.7|109617.7|109652.4|109627.4|109653|109628|109642.7|109617.7|21
1730833120000|2024-11-05 18:58:40|109651.5|109626.5|109653.3|109628.3|109654.3|109629.3|109649.3|109624.3|16
1730833130000|2024-11-05 18:58:50|109653.4|109628.4|109654.3|109629.3|109654.9|109629.9|109652.3|109627.3|10
1730833140000|2024-11-05 18:59:00|109654.6|109629.6|109647.2|109622.2|109654.9|109629.9|109647.2|109622.2|21
1730833150000|2024-11-05 18:59:10|109647.8|109622.8|109647|109622|109649.2|109624.2|109646.1|109621.1|14
1730833160000|2024-11-05 18:59:20|109647.2|109622.2|109645.9|109620.9|109647.6|109622.6|109645.9|109620.9|14
1730833170000|2024-11-05 18:59:30|109645.8|109620.8|109644.3|109619.3|109648.1|109623.1|109644.3|109619.3|15
1730833180000|2024-11-05 18:59:40|109644.6|109619.6|109642.7|109617.7|109644.7|109619.7|109642.7|109617.7|15
1730833190000|2024-11-05 18:59:50|109642.3|109617.3|109641|109616|109642.3|109617.3|109641|109616|4
1730833200000|2024-11-05 19:00:00|109641.2|109616.2|109638.6|109613.6|109641.2|109616.2|109638|109613|12
1730833210000|2024-11-05 19:00:10|109638.3|109613.3|109617|109592|109638.3|109613.3|109616.9|109591.9|35
1730833220000|2024-11-05 19:00:20|109617.5|109592.5|109623.8|109598.8|109623.8|109598.8|109615.1|109590.1|31
1730833230000|2024-11-05 19:00:30|109624.4|109599.4|109619.9|109594.9|109629.2|109604.2|109618.2|109593.2|37
1730833240000|2024-11-05 19:00:40|109619.3|109594.3|109627|109602|109631.4|109606.4|109619.3|109594.3|26
1730833250000|2024-11-05 19:00:50|109625.8|109600.8|109625.5|109600.5|109625.8|109600.8|109623.8|109598.8|24
1730833260000|2024-11-05 19:01:00|109625.1|109600.1|109624|109599|109625.1|109600.1|109621.8|109596.8|21
1730833270000|2024-11-05 19:01:10|109623.6|109598.6|109625.8|109600.8|109625.8|109600.8|109619.5|109594.5|38
1730833280000|2024-11-05 19:01:20|109625.5|109600.5|109638.1|109613.1|109639.5|109614.5|109625.5|109600.5|24
1730833290000|2024-11-05 19:01:30|109636.9|109611.9|109636.9|109611.9|109639.6|109614.6|109636.1|109611.1|25
1730833300000|2024-11-05 19:01:40|109636.7|109611.7|109632.4|109607.4|109637.7|109612.7|109630.7|109605.7|26
1730833310000|2024-11-05 19:01:50|109633.7|109608.7|109631.2|109606.2|109635.8|109610.8|109631.2|109606.2|28
1730833320000|2024-11-05 19:02:00|109631|109606|109630|109605|109631.8|109606.8|109629.4|109604.4|15
1730833330000|2024-11-05 19:02:10|109629.6|109604.6|109621.1|109596.1|109629.6|109604.6|109618.7|109593.7|39
1730833340000|2024-11-05 19:02:20|109621.5|109596.5|109623.9|109598.9|109624.3|109599.3|109619|109594|34
1730833350000|2024-11-05 19:02:30|109623.6|109598.6|109631.4|109581.4|109634|109598.6|109619.1|109581.4|40
1730833360000|2024-11-05 19:02:40|109618.1|109593.1|109618.8|109593.8|109620.8|109595.8|109616.9|109591.9|29
1730833370000|2024-11-05 19:02:50|109617.9|109592.9|109618.6|109593.6|109620|109595|109616.7|109591.7|24
1730833380000|2024-11-05 19:03:00|109617.7|109592.7|109621.5|109596.5|109623.7|109598.7|109617.7|109592.7|30
1730833390000|2024-11-05 19:03:10|109621.3|109596.3|109632.2|109582.2|109634.1|109596.3|109617.9|109581.5|31
1730833400000|2024-11-05 19:03:20|109631.2|109581.2|109630.4|109580.4|109632.2|109582.2|109628.9|109578.9|26
1730833410000|2024-11-05 19:03:30|109628.6|109578.6|109639.8|109589.8|109640.4|109590.4|109628.1|109578.1|31
1730833420000|2024-11-05 19:03:40|109639.9|109589.9|109639.6|109614.6|109646.6|109614.6|109636.5|109587.8|37
1730833430000|2024-11-05 19:03:50|109639|109614|109639.1|109614.1|109639.1|109614.1|109634.8|109609.8|15
1730833440000|2024-11-05 19:04:00|109637.9|109612.9|109643.4|109618.4|109643.9|109618.9|109635.2|109610.2|30
1730833450000|2024-11-05 19:04:10|109643.5|109618.5|109643.2|109618.2|109644.1|109619.1|109642|109617|14
1730833460000|2024-11-05 19:04:20|109643.3|109618.3|109637.1|109612.1|109644|109619|109637.1|109612.1|18
1730833470000|2024-11-05 19:04:30|109637.9|109612.9|109636.5|109611.5|109638.3|109613.3|109635.1|109610.1|19
1730833480000|2024-11-05 19:04:40|109636.6|109611.6|109640.8|109615.8|109642|109617|109636.2|109611.2|25
1730833490000|2024-11-05 19:04:50|109641.5|109616.5|109638.4|109613.4|109641.5|109616.5|109635.8|109610.8|45
1730833500000|2024-11-05 19:05:00|109639|109614|109644.4|109619.4|109645.4|109620.4|109638.7|109613.7|22
1730833510000|2024-11-05 19:05:10|109643.7|109618.7|109647|109622|109647.7|109622.7|109643.7|109618.7|15
1730833520000|2024-11-05 19:05:20|109647.1|109622.1|109642.9|109617.9|109647.1|109622.1|109642.9|109617.9|23
1730833530000|2024-11-05 19:05:30|109643|109618|109643.4|109618.4|109644.4|109619.4|109639.4|109614.4|20
1730833540000|2024-11-05 19:05:40|109644.1|109619.1|109642.6|109617.6|109644.1|109619.1|109641|109616|14
1730833550000|2024-11-05 19:05:50|109642.4|109617.4|109642|109617|109645|109620|109639.7|109614.7|31
1730833560000|2024-11-05 19:06:00|109642.3|109617.3|109642.6|109617.6|109642.7|109617.7|109640.5|109615.5|23
1730833570000|2024-11-05 19:06:10|109642.8|109617.8|109643.7|109618.7|109644.7|109619.7|109640.8|109615.8|37
1730833580000|2024-11-05 19:06:20|109644.2|109619.2|109637.4|109612.4|109644.6|109619.6|109637.4|109612.4|32
1730833590000|2024-11-05 19:06:30|109638|109613|109637.8|109612.8|109638.4|109613.4|109633.8|109608.8|43
1730833600000|2024-11-05 19:06:40|109637.1|109612.1|109635.9|109610.9|109637.8|109612.8|109632.9|109607.9|36
1730833610000|2024-11-05 19:06:50|109635.7|109610.7|109635.5|109610.5|109636.3|109611.3|109632.9|109607.9|33
1730833620000|2024-11-05 19:07:00|109636.2|109611.2|109645.5|109595.5|109648.1|109612.4|109635.2|109593.3|28
1730833630000|2024-11-05 19:07:10|109645.3|109595.3|109651.6|109601.6|109651.6|109601.6|109645.3|109595.3|19
1730833640000|2024-11-05 19:07:20|109651.7|109601.7|109647.5|109597.5|109652.3|109602.3|109647.5|109597.5|23
1730833650000|2024-11-05 19:07:30|109648.6|109598.6|109644.1|109594.1|109649.1|109599.1|109643.6|109593.6|41
1730833660000|2024-11-05 19:07:40|109643.1|109593.1|109633.5|109583.5|109645.9|109595.9|109633.5|109583.5|16
1730833670000|2024-11-05 19:07:50|109632.6|109582.6|109639.5|109589.5|109639.5|109589.5|109632|109582|28
1730833680000|2024-11-05 19:08:00|109639.3|109589.3|109648.7|109598.7|109650.4|109600.4|109639.3|109589.3|39
1730833690000|2024-11-05 19:08:10|109648.9|109598.9|109649.6|109599.6|109650.6|109600.6|109646.9|109596.9|42
1730833700000|2024-11-05 19:08:20|109648.6|109598.6|109648.1|109598.1|109651.7|109601.7|109645.5|109595.5|32
1730833710000|2024-11-05 19:08:30|109647.3|109597.3|109647.2|109597.2|109650|109600|109645.8|109595.8|28
1730833720000|2024-11-05 19:08:40|109648.8|109598.8|109629.7|109579.7|109648.8|109598.8|109629.1|109579.1|41
1730833730000|2024-11-05 19:08:50|109629|109579|109628.2|109578.2|109631|109581|109626.5|109576.5|30
1730833740000|2024-11-05 19:09:00|109628.4|109578.4|109629.8|109579.8|109632.7|109582.7|109627.6|109577.6|30
1730833750000|2024-11-05 19:09:10|109626.5|109576.5|109633.5|109583.5|109634.5|109584.5|109626.5|109576.5|38
1730833760000|2024-11-05 19:09:20|109633.2|109583.2|109625.9|109575.9|109633.2|109583.2|109625.9|109575.9|17
1730833770000|2024-11-05 19:09:30|109629.6|109579.6|109626.6|109576.6|109630.2|109580.2|109625.7|109575.7|11
1730833780000|2024-11-05 19:09:40|109626.7|109576.7|109628.3|109578.3|109628.9|109578.9|109625.7|109575.7|13
1730833790000|2024-11-05 19:09:50|109627.7|109577.7|109631.6|109581.6|109631.6|109581.6|109625.5|109575.5|8
1730833800000|2024-11-05 19:10:00|109631.9|109581.9|109628.4|109578.4|109632.9|109582.9|109628.4|109578.4|8
1730833810000|2024-11-05 19:10:10|109631.9|109581.9|109632.3|109582.3|109634|109584|109631.9|109581.9|8
1730833820000|2024-11-05 19:10:20|109631.8|109581.8|109631.6|109581.6|109633.4|109583.4|109628|109578|30
1730833830000|2024-11-05 19:10:30|109631.7|109581.7|109628.1|109578.1|109634.5|109584.5|109628.1|109578.1|15
1730833840000|2024-11-05 19:10:40|109628.7|109578.7|109629.9|109579.9|109630|109580|109628.2|109578.2|10
1730833850000|2024-11-05 19:10:50|109630.2|109580.2|109627.3|109577.3|109630.2|109580.2|109627.1|109577.1|10
1730833860000|2024-11-05 19:11:00|109627|109577|109623.1|109573.1|109627|109577|109618.7|109568.7|39
1730833870000|2024-11-05 19:11:10|109624|109574|109623|109573|109624.3|109574.3|109623|109573|9
1730833880000|2024-11-05 19:11:20|109622.5|109572.5|109620.5|109570.5|109623.8|109573.8|109620.5|109570.5|14
1730833890000|2024-11-05 19:11:30|109620.6|109570.6|109624|109574|109624|109574|109618.7|109568.7|19
1730833900000|2024-11-05 19:11:40|109624.1|109574.1|109629.7|109579.7|109630|109580|109621.7|109571.7|31
1730833910000|2024-11-05 19:11:50|109629.1|109579.1|109625.8|109575.8|109629.1|109579.1|109621.2|109571.2|30
1730833920000|2024-11-05 19:12:00|109625.3|109575.3|109612.6|109587.6|109625.4|109588.6|109610.5|109575.2|30
1730833930000|2024-11-05 19:12:10|109612.5|109587.5|109611.9|109586.9|109613.8|109588.8|109610.4|109585.4|13
1730833940000|2024-11-05 19:12:20|109612.3|109587.3|109605.5|109580.5|109612.3|109587.3|109605.3|109580.3|17
1730833950000|2024-11-05 19:12:30|109605.6|109580.6|109607.1|109582.1|109607.1|109582.1|109605|109580|18
1730833960000|2024-11-05 19:12:40|109607.4|109582.4|109610.6|109585.6|109610.7|109585.7|109606.7|109581.7|17
1730833970000|2024-11-05 19:12:50|109610.7|109585.7|109611.7|109586.7|109615.2|109590.2|109610.6|109585.6|15
1730833980000|2024-11-05 19:13:00|109612.4|109587.4|109617.8|109592.8|109619.1|109594.1|109612.4|109587.4|47
1730833990000|2024-11-05 19:13:10|109618|109593|109618.6|109593.6|109619.9|109594.9|109618|109593|10
1730834000000|2024-11-05 19:13:20|109618.8|109593.8|109623.2|109598.2|109626.7|109601.7|109618.6|109593.6|33
1730834010000|2024-11-05 19:13:30|109623|109598|109623|109598|109625.1|109600.1|109621.9|109596.9|29
1730834020000|2024-11-05 19:13:40|109622.9|109597.9|109620.6|109595.6|109623.1|109598.1|109614.9|109589.9|36
1730834030000|2024-11-05 19:13:50|109620|109595|109619.2|109594.2|109620|109595|109619|109594|13
1730834040000|2024-11-05 19:14:00|109618.8|109593.8|109620.3|109595.3|109620.6|109595.6|109614.8|109589.8|29
1730834050000|2024-11-05 19:14:10|109620.1|109595.1|109620.3|109595.3|109623.3|109598.3|109619.2|109594.2|23
1730834060000|2024-11-05 19:14:20|109621.3|109596.3|109622.9|109597.9|109622.9|109597.9|109618.3|109593.3|33
1730834070000|2024-11-05 19:14:30|109622|109597|109624.7|109599.7|109625.6|109600.6|109621.8|109596.8|23
1730834080000|2024-11-05 19:14:40|109624.5|109599.5|109624.5|109599.5|109625.5|109600.5|109622.8|109597.8|20
1730834090000|2024-11-05 19:14:50|109625|109600|109627.4|109602.4|109629.2|109604.2|109625|109600|13
1730834100000|2024-11-05 19:15:00|109627.9|109602.9|109640.5|109590.5|109642.3|109605.5|109626.5|109589.7|20
1730834110000|2024-11-05 19:15:10|109640.6|109590.6|109638.4|109588.4|109642.2|109592.2|109636.7|109586.7|32
1730834120000|2024-11-05 19:15:20|109637.6|109587.6|109639.9|109589.9|109641.1|109591.1|109636.4|109586.4|27
1730834130000|2024-11-05 19:15:30|109639.6|109589.6|109638.3|109588.3|109639.9|109589.9|109637|109587|20
1730834140000|2024-11-05 19:15:40|109638.2|109588.2|109645.1|109595.1|109645.1|109595.1|109637.9|109587.9|25
1730834150000|2024-11-05 19:15:50|109645.5|109595.5|109638.3|109588.3|109645.5|109595.5|109638.1|109588.1|28
1730834160000|2024-11-05 19:16:00|109638.8|109588.8|109636|109586|109642.5|109592.5|109636|109586|36
1730834170000|2024-11-05 19:16:10|109636.2|109586.2|109634.1|109584.1|109636.2|109586.2|109633.3|109583.3|12
1730834180000|2024-11-05 19:16:20|109634.7|109584.7|109637.2|109587.2|109637.2|109587.2|109633.7|109583.7|13
1730834190000|2024-11-05 19:16:30|109636.7|109586.7|109638.3|109588.3|109639.3|109589.3|109635.8|109585.8|23
1730834200000|2024-11-05 19:16:40|109637.4|109587.4|109623.1|109573.1|109637.5|109587.5|109622.5|109572.5|26
1730834210000|2024-11-05 19:16:50|109622.9|109572.9|109620.7|109570.7|109622.9|109572.9|109619.8|109569.8|25
1730834220000|2024-11-05 19:17:00|109620.2|109570.2|109622.5|109572.5|109624.6|109574.6|109620.2|109570.2|16
1730834230000|2024-11-05 19:17:10|109622.6|109572.6|109626|109576|109626|109576|109621.7|109571.7|11
1730834240000|2024-11-05 19:17:20|109626.1|109576.1|109627.6|109577.6|109627.6|109577.6|109622.2|109572.2|16
1730834250000|2024-11-05 19:17:30|109626.7|109576.7|109622.9|109572.9|109626.7|109576.7|109616.7|109566.7|26
1730834260000|2024-11-05 19:17:40|109622.5|109572.5|109619.7|109569.7|109625.8|109575.8|109619.7|109569.7|32
1730834270000|2024-11-05 19:17:50|109619.6|109569.6|109622.9|109572.9|109623|109573|109618.8|109568.8|36
1730834280000|2024-11-05 19:18:00|109623|109573|109622.9|109572.9|109623.9|109573.9|109622.3|109572.3|17
1730834290000|2024-11-05 19:18:10|109623.2|109573.2|109621.9|109571.9|109627.1|109577.1|109621.9|109571.9|37
1730834300000|2024-11-05 19:18:20|109622.4|109572.4|109622.9|109572.9|109625|109575|109620.6|109570.6|43
1730834310000|2024-11-05 19:18:30|109621.9|109571.9|109621.7|109571.7|109623.2|109573.2|109620.6|109570.6|24
1730834320000|2024-11-05 19:18:40|109621.8|109571.8|109623.1|109573.1|109624.2|109574.2|109620.8|109570.8|13
1730834330000|2024-11-05 19:18:50|109622.7|109572.7|109621.3|109571.3|109623|109573|109621.3|109571.3|17
1730834340000|2024-11-05 19:19:00|109622|109572|109622.2|109572.2|109622.6|109572.6|109622|109572|5
1730834350000|2024-11-05 19:19:10|109621.1|109571.1|109621.1|109571.1|109623.5|109573.5|109618.5|109568.5|22
1730834360000|2024-11-05 19:19:20|109622|109572|109623.3|109573.3|109624.6|109574.6|109619.6|109569.6|31
1730834370000|2024-11-05 19:19:30|109622.8|109572.8|109622.5|109572.5|109624.1|109574.1|109620.4|109570.4|24
1730834380000|2024-11-05 19:19:40|109621.5|109571.5|109620|109570|109621.8|109571.8|109618.9|109568.9|26
1730834390000|2024-11-05 19:19:50|109619.3|109569.3|109618.7|109568.7|109620.5|109570.5|109616.7|109566.7|40
1730834400000|2024-11-05 19:20:00|109617.4|109567.4|109622.4|109572.4|109622.4|109572.4|109617.4|109567.4|25
1730834410000|2024-11-05 19:20:10|109623|109573|109626.6|109576.6|109627.5|109577.5|109622.7|109572.7|32
1730834420000|2024-11-05 19:20:20|109626.2|109576.2|109622.8|109572.8|109626.2|109576.2|109622.8|109572.8|25
1730834430000|2024-11-05 19:20:30|109623.9|109573.9|109624.3|109574.3|109625.3|109575.3|109623.6|109573.6|20
1730834440000|2024-11-05 19:20:40|109624.2|109574.2|109622.4|109572.4|109624.6|109574.6|109620.9|109570.9|7
1730834450000|2024-11-05 19:20:50|109622.5|109572.5|109622.6|109572.6|109622.7|109572.7|109622.5|109572.5|5
1730834460000|2024-11-05 19:21:00|109622.7|109572.7|109626.2|109576.2|109626.2|109576.2|109622.4|109572.4|9
1730834470000|2024-11-05 19:21:10|109626.3|109576.3|109626.5|109576.5|109630|109580|109626.3|109576.3|21
1730834480000|2024-11-05 19:21:20|109626.3|109576.3|109628|109578|109629.2|109579.2|109626.3|109576.3|11
1730834490000|2024-11-05 19:21:30|109628.1|109578.1|109627.8|109577.8|109628.1|109578.1|109627.3|109577.3|5
1730834500000|2024-11-05 19:21:40|109627.7|109577.7|109632|109582|109633.3|109583.3|109627.7|109577.7|16
1730834510000|2024-11-05 19:21:50|109629.5|109579.5|109628.6|109578.6|109629.6|109579.6|109627.8|109577.8|7
1730834520000|2024-11-05 19:22:00|109628.5|109578.5|109628.5|109578.5|109628.5|109578.5|109628.5|109578.5|1
1730834530000|2024-11-05 19:22:10|109628.3|109578.3|109624.4|109574.4|109628.3|109578.3|109624.4|109574.4|7
1730834540000|2024-11-05 19:22:20|109624.3|109574.3|109623.6|109573.6|109624.3|109574.3|109623.6|109573.6|2
1730834550000|2024-11-05 19:22:30|109623.5|109573.5|109623.3|109573.3|109623.5|109573.5|109623.1|109573.1|4
1730834560000|2024-11-05 19:22:40|109623.4|109573.4|109622.8|109572.8|109623.8|109573.8|109622.8|109572.8|3
1730834570000|2024-11-05 19:22:50|109622.4|109572.4|109628.9|109578.9|109630|109580|109622.2|109572.2|21
1730834580000|2024-11-05 19:23:00|109629.5|109579.5|109624.5|109574.5|109630.4|109580.4|109624.2|109574.2|17
1730834590000|2024-11-05 19:23:10|109622.9|109572.9|109617.3|109567.3|109622.9|109572.9|109616|109566|18
1730834600000|2024-11-05 19:23:20|109616.8|109566.8|109616.1|109566.1|109616.8|109566.8|109616.1|109566.1|5
1730834610000|2024-11-05 19:23:30|109616.3|109566.3|109619.7|109569.7|109619.7|109569.7|109616.3|109566.3|9
1730834620000|2024-11-05 19:23:40|109619.5|109569.5|109614.7|109564.7|109619.5|109569.5|109614.7|109564.7|14
1730834630000|2024-11-05 19:23:50|109614.5|109564.5|109612.8|109562.8|109614.5|109564.5|109610.9|109560.9|23
1730834640000|2024-11-05 19:24:00|109612.4|109562.4|109612.7|109562.7|109613.9|109563.9|109610.3|109560.3|21
1730834650000|2024-11-05 19:24:10|109613|109563|109610.4|109560.4|109613.9|109563.9|109609.5|109559.5|21
1730834660000|2024-11-05 19:24:20|109609.9|109559.9|109608.9|109558.9|109609.9|109559.9|109608.3|109558.3|8
1730834670000|2024-11-05 19:24:30|109609|109559|109608|109558|109609.1|109559.1|109607.8|109557.8|10
1730834680000|2024-11-05 19:24:40|109607.5|109557.5|109607.9|109557.9|109608.2|109558.2|109607.4|109557.4|10
1730834690000|2024-11-05 19:24:50|109607.4|109557.4|109607.3|109557.3|109608|109558|109606.8|109556.8|10
1730834700000|2024-11-05 19:25:00|109606.9|109556.9|109606.4|109556.4|109606.9|109556.9|109606.2|109556.2|5
1730834710000|2024-11-05 19:25:10|109606.3|109556.3|109591.2|109566.2|109606.3|109566.2|109591.2|109553.6|7
1730834720000|2024-11-05 19:25:20|109591.3|109566.3|109583.2|109558.2|109591.4|109566.4|109582.2|109557.2|22
1730834730000|2024-11-05 19:25:30|109583.9|109558.9|109577.1|109552.1|109583.9|109558.9|109576.4|109551.4|25
1730834740000|2024-11-05 19:25:40|109577.4|109552.4|109566.9|109541.9|109577.4|109552.4|109565.2|109540.2|25
1730834750000|2024-11-05 19:25:50|109566.8|109541.8|109565.4|109540.4|109566.8|109541.8|109565.3|109540.3|8
1730834760000|2024-11-05 19:26:00|109565.5|109540.5|109570.9|109520.9|109570.9|109540.5|109555.8|109520.9|15
1730834770000|2024-11-05 19:26:10|109558.1|109533.1|109560.3|109535.3|109570.4|109536.6|109556.2|109520.4|23
1730834780000|2024-11-05 19:26:20|109561|109536|109559.6|109534.6|109561.2|109536.2|109559|109534|11
1730834790000|2024-11-05 19:26:30|109559.7|109534.7|109559.8|109534.8|109559.8|109534.8|109559.7|109534.7|2
1730834800000|2024-11-05 19:26:40|109559.6|109534.6|109560.5|109535.5|109561|109536|109559.1|109534.1|12
1730834810000|2024-11-05 19:26:50|109560.1|109535.1|109553.9|109528.9|109560.5|109535.5|109553.3|109528.3|12
1730834820000|2024-11-05 19:27:00|109553.5|109528.5|109549.7|109524.7|109570.5|109528.5|109545.6|109510.6|40
1730834830000|2024-11-05 19:27:10|109549.6|109524.6|109549.4|109524.4|109550.4|109525.4|109548.4|109523.4|18
1730834840000|2024-11-05 19:27:20|109548.7|109523.7|109549.1|109524.1|109549.9|109524.9|109546|109521|29
1730834850000|2024-11-05 19:27:30|109548.8|109523.8|109563.5|109538.5|109563.7|109538.7|109548.8|109523.8|22
1730834860000|2024-11-05 19:27:40|109562.7|109537.7|109560.9|109535.9|109563.3|109538.3|109559.5|109534.5|15
1730834870000|2024-11-05 19:27:50|109559.5|109534.5|109557.4|109532.4|109563.6|109538.6|109557.4|109532.4|19
1730834880000|2024-11-05 19:28:00|109557.5|109532.5|109556.7|109531.7|109558.2|109533.2|109555.3|109530.3|17
1730834890000|2024-11-05 19:28:10|109557.4|109532.4|109558.3|109533.3|109558.6|109533.6|109557.4|109532.4|7
1730834900000|2024-11-05 19:28:20|109558.5|109533.5|109557|109532|109559.3|109534.3|109556.2|109531.2|13
1730834910000|2024-11-05 19:28:30|109557.1|109532.1|109556.8|109531.8|109557.1|109532.1|109556.8|109531.8|4
1730834920000|2024-11-05 19:28:40|109556.9|109531.9|109556.8|109531.8|109556.9|109531.9|109556.8|109531.8|2
1730834930000|2024-11-05 19:28:50|109561.5|109536.5|109561.9|109536.9|109562.7|109537.7|109561.5|109536.5|4
1730834940000|2024-11-05 19:29:00|109562.5|109537.5|109565.3|109540.3|109566.1|109541.1|109561.7|109536.7|18
1730834950000|2024-11-05 19:29:10|109565.4|109540.4|109565.2|109540.2|109565.5|109540.5|109564.4|109539.4|8
1730834960000|2024-11-05 19:29:20|109565.3|109540.3|109562.9|109537.9|109565.5|109540.5|109562.9|109537.9|6
1730834970000|2024-11-05 19:29:30|109563|109538|109563.5|109538.5|109564.5|109539.5|109562.4|109537.4|8
1730834980000|2024-11-05 19:29:40|109563.6|109538.6|109563.7|109538.7|109563.8|109538.8|109562.9|109537.9|10
1730834990000|2024-11-05 19:29:50|109563.5|109538.5|109567.1|109542.1|109567.7|109542.7|109562.2|109537.2|19
1730835000000|2024-11-05 19:30:00|109566.8|109541.8|109569.2|109544.2|109569.2|109544.2|109565.2|109540.2|16
1730835010000|2024-11-05 19:30:10|109569.3|109544.3|109580.7|109555.7|109580.8|109555.8|109569|109544|18
1730835020000|2024-11-05 19:30:20|109579.2|109554.2|109580.2|109555.2|109581.7|109556.7|109579.2|109554.2|19
1730835030000|2024-11-05 19:30:30|109581.8|109556.8|109585.1|109560.1|109585.1|109560.1|109578.5|109553.5|18
1730835040000|2024-11-05 19:30:40|109585|109560|109573.1|109548.1|109586.1|109561.1|109568.5|109543.5|24
1730835050000|2024-11-05 19:30:50|109573.2|109548.2|109575.6|109550.6|109576.8|109551.8|109572.1|109547.1|31
1730835060000|2024-11-05 19:31:00|109575.5|109550.5|109570.5|109545.5|109577.6|109552.6|109569.2|109544.2|39
1730835070000|2024-11-05 19:31:10|109570.1|109545.1|109566|109541|109571.4|109546.4|109566|109541|17
1730835080000|2024-11-05 19:31:20|109565|109540|109564.8|109539.8|109566.3|109541.3|109561|109536|10
1730835090000|2024-11-05 19:31:30|109564.9|109539.9|109564.9|109539.9|109568.5|109543.5|109564.9|109539.9|16
1730835100000|2024-11-05 19:31:40|109565.3|109540.3|109566.9|109541.9|109568.2|109543.2|109565.3|109540.3|11
1730835110000|2024-11-05 19:31:50|109566.8|109541.8|109569.1|109544.1|109569.1|109544.1|109565.3|109540.3|14
1730835120000|2024-11-05 19:32:00|109568.8|109543.8|109570.1|109545.1|109570.1|109545.1|109566.1|109541.1|15
1730835130000|2024-11-05 19:32:10|109570|109545|109567.5|109542.5|109570.5|109545.5|109567.5|109542.5|13
1730835140000|2024-11-05 19:32:20|109567.2|109542.2|109566.5|109541.5|109567.8|109542.8|109565.8|109540.8|12
1730835150000|2024-11-05 19:32:30|109566|109541|109568.9|109543.9|109568.9|109543.9|109566|109541|10
1730835160000|2024-11-05 19:32:40|109569.6|109544.6|109570|109545|109570.8|109545.8|109569.6|109544.6|13
1730835170000|2024-11-05 19:32:50|109569.9|109544.9|109568.8|109543.8|109570|109545|109567.8|109542.8|13
1730835180000|2024-11-05 19:33:00|109569.1|109544.1|109568.2|109543.2|109572.9|109547.9|109568.1|109543.1|16
1730835190000|2024-11-05 19:33:10|109568.1|109543.1|109569.5|109544.5|109569.7|109544.7|109568.1|109543.1|9
1730835200000|2024-11-05 19:33:20|109569.4|109544.4|109568.3|109543.3|109569.4|109544.4|109567.8|109542.8|10
1730835210000|2024-11-05 19:33:30|109568.1|109543.1|109569.5|109544.5|109572.1|109547.1|109565.1|109540.1|25
1730835220000|2024-11-05 19:33:40|109570|109545|109561.8|109536.8|109570|109545|109561.7|109536.7|17
1730835230000|2024-11-05 19:33:50|109561.6|109536.6|109559.2|109534.2|109561.6|109536.6|109557.7|109532.7|9
1730835240000|2024-11-05 19:34:00|109560.2|109535.2|109561.6|109536.6|109562.4|109537.4|109560.1|109535.1|12
1730835250000|2024-11-05 19:34:10|109561.5|109536.5|109566.5|109541.5|109566.5|109541.5|109561.4|109536.4|15
1730835260000|2024-11-05 19:34:20|109567.2|109542.2|109570.2|109545.2|109570.2|109545.2|109567.2|109542.2|8
1730835270000|2024-11-05 19:34:30|109570.8|109545.8|109573.6|109548.6|109574|109549|109570.8|109545.8|21
1730835280000|2024-11-05 19:34:40|109573.8|109548.8|109574.4|109549.4|109574.4|109549.4|109573.8|109548.8|4
1730835290000|2024-11-05 19:34:50|109574.7|109549.7|109574.8|109549.8|109575.9|109550.9|109574.5|109549.5|11
1730835300000|2024-11-05 19:35:00|109575|109550|109576.5|109551.5|109576.5|109551.5|109573|109548|14
1730835310000|2024-11-05 19:35:10|109576.8|109551.8|109576.9|109551.9|109577.2|109552.2|109576.8|109551.8|5
1730835320000|2024-11-05 19:35:20|109576.8|109551.8|109573.8|109548.8|109576.8|109551.8|109572.9|109547.9|11
1730835330000|2024-11-05 19:35:30|109573.9|109548.9|109575.7|109550.7|109575.7|109550.7|109573.9|109548.9|12
1730835340000|2024-11-05 19:35:40|109576|109551|109576.6|109551.6|109576.6|109551.6|109575.2|109550.2|8
1730835350000|2024-11-05 19:35:50|109576.3|109551.3|109573.3|109548.3|109576.3|109551.3|109573|109548|12
1730835360000|2024-11-05 19:36:00|109573|109548|109564.3|109539.3|109573.5|109548.5|109564.3|109539.3|14
1730835370000|2024-11-05 19:36:10|109564.1|109539.1|109569.9|109544.9|109569.9|109544.9|109563.9|109538.9|12
1730835380000|2024-11-05 19:36:20|109569.4|109544.4|109569.9|109544.9|109570.3|109545.3|109567.4|109542.4|18
1730835390000|2024-11-05 19:36:30|109569.3|109544.3|109568.3|109543.3|109569.3|109544.3|109568.3|109543.3|4
1730835400000|2024-11-05 19:36:40|109568|109543|109566.9|109541.9|109568|109543|109566.9|109541.9|6
1730835410000|2024-11-05 19:36:50|109567.3|109542.3|109568|109543|109568.9|109543.9|109567.2|109542.2|5
1730835420000|2024-11-05 19:37:00|109568.1|109543.1|109568|109543|109568.1|109543.1|109568|109543|2
1730835430000|2024-11-05 19:37:10|109568.6|109543.6|109568.6|109543.6|109570.3|109545.3|109568.6|109543.6|8
1730835440000|2024-11-05 19:37:20|109568.5|109543.5|109569.5|109544.5|109569.5|109544.5|109568.2|109543.2|5
1730835450000|2024-11-05 19:37:30|109568.9|109543.9|109576.1|109551.1|109576.1|109551.1|109568.9|109543.9|10
1730835460000|2024-11-05 19:37:40|109575.4|109550.4|109577.3|109552.3|109577.3|109552.3|109575.4|109550.4|6
1730835470000|2024-11-05 19:37:50|109577.1|109552.1|109571|109546|109585.7|109552.1|109570.8|109533.8|25
1730835480000|2024-11-05 19:38:00|109571.7|109546.7|109573.4|109548.4|109576.4|109551.4|109570.7|109545.7|27
1730835490000|2024-11-05 19:38:10|109573.9|109548.9|109572.1|109547.1|109576.6|109551.6|109571.6|109546.6|24
1730835500000|2024-11-05 19:38:20|109571.6|109546.6|109572.4|109522.4|109576.1|109547.3|109555.8|109520.7|45
1730835510000|2024-11-05 19:38:30|109571.9|109521.9|109571.9|109521.9|109573.5|109523.5|109570|109520|26
1730835520000|2024-11-05 19:38:40|109572.3|109522.3|109569.9|109519.9|109573.4|109523.4|109569.5|109519.5|15
1730835530000|2024-11-05 19:38:50|109570|109520|109571.2|109521.2|109571.2|109521.2|109567.7|109517.7|8
1730835540000|2024-11-05 19:39:00|109571.8|109521.8|109575|109525|109575|109525|109571.4|109521.4|13
1730835550000|2024-11-05 19:39:10|109575.7|109525.7|109573.2|109523.2|109575.7|109525.7|109572.5|109522.5|11
1730835560000|2024-11-05 19:39:20|109573.6|109523.6|109573.3|109523.3|109573.7|109523.7|109573.3|109523.3|5
1730835570000|2024-11-05 19:39:30|109573.2|109523.2|109577.9|109527.9|109578|109528|109573.2|109523.2|10
1730835580000|2024-11-05 19:39:40|109566.5|109541.5|109565.7|109540.7|109579|109544.3|109565|109525.6|27
1730835590000|2024-11-05 19:39:50|109565.2|109540.2|109564.9|109539.9|109565.2|109540.2|109564.5|109539.5|5
1730835600000|2024-11-05 19:40:00|109564.6|109539.6|109565.4|109540.4|109565.5|109540.5|109564.6|109539.6|4
1730835610000|2024-11-05 19:40:10|109565.3|109540.3|109564.8|109539.8|109565.5|109540.5|109564.8|109539.8|4
1730835620000|2024-11-05 19:40:20|109564.7|109539.7|109559.4|109534.4|109565.9|109540.9|109559.4|109534.4|26
1730835630000|2024-11-05 19:40:30|109560.7|109535.7|109560.9|109535.9|109563.4|109538.4|109560.7|109535.7|18
1730835640000|2024-11-05 19:40:40|109561.3|109536.3|109564.6|109539.6|109565|109540|109561.3|109536.3|11
1730835650000|2024-11-05 19:40:50|109564.5|109539.5|109561.3|109536.3|109564.7|109539.7|109561.3|109536.3|7
1730835660000|2024-11-05 19:41:00|109561.2|109536.2|109561.7|109536.7|109563.8|109538.8|109560.7|109535.7|14
1730835670000|2024-11-05 19:41:10|109561.8|109536.8|109562.8|109537.8|109564.3|109539.3|109558.2|109533.2|15
1730835680000|2024-11-05 19:41:20|109562.3|109537.3|109563.3|109538.3|109565.2|109540.2|109558.6|109533.6|11
1730835690000|2024-11-05 19:41:30|109562.7|109537.7|109557.3|109532.3|109563.6|109538.6|109556.6|109531.6|14
1730835700000|2024-11-05 19:41:40|109557.7|109532.7|109561.2|109536.2|109562.4|109537.4|109557|109532|18
1730835710000|2024-11-05 19:41:50|109561.3|109536.3|109561.8|109536.8|109561.8|109536.8|109561.1|109536.1|4
1730835720000|2024-11-05 19:42:00|109561.1|109536.1|109561.2|109536.2|109561.7|109536.7|109557.8|109532.8|11
1730835730000|2024-11-05 19:42:10|109561.4|109536.4|109561.6|109536.6|109561.6|109536.6|109561.3|109536.3|4
1730835740000|2024-11-05 19:42:20|109561.5|109536.5|109561.5|109536.5|109561.6|109536.6|109561.5|109536.5|3
1730835750000|2024-11-05 19:42:30|109561.1|109536.1|109559.1|109534.1|109562.1|109537.1|109554.9|109529.9|23
1730835760000|2024-11-05 19:42:40|109559.4|109534.4|109562.9|109537.9|109564.7|109539.7|109558.8|109533.8|16
1730835770000|2024-11-05 19:42:50|109562.7|109537.7|109565.8|109540.8|109565.8|109540.8|109562.7|109537.7|10
1730835780000|2024-11-05 19:43:00|109565.5|109540.5|109564|109539|109565.5|109540.5|109563|109538|9
1730835790000|2024-11-05 19:43:10|109564.5|109539.5|109564.4|109539.4|109565.1|109540.1|109564.4|109539.4|6
1730835800000|2024-11-05 19:43:20|109564.2|109539.2|109564.1|109539.1|109564.2|109539.2|109564.1|109539.1|2
1730835810000|2024-11-05 19:43:30|109564.2|109539.2|109566.1|109541.1|109568.9|109543.9|109563.7|109538.7|16
1730835820000|2024-11-05 19:43:40|109566.2|109541.2|109568.1|109543.1|109568.4|109543.4|109566.2|109541.2|7
1730835830000|2024-11-05 19:43:50|109567.8|109542.8|109567.8|109542.8|109567.9|109542.9|109566.9|109541.9|9
1730835840000|2024-11-05 19:44:00|109567.1|109542.1|109565.9|109540.9|109567.1|109542.1|109565.9|109540.9|5
1730835850000|2024-11-05 19:44:10|109565.7|109540.7|109565.6|109540.6|109565.7|109540.7|109565.6|109540.6|2
1730835860000|2024-11-05 19:44:20|109565.5|109540.5|109565.5|109540.5|109565.5|109540.5|109565.5|109540.5|1
1730835870000|2024-11-05 19:44:30|109565.6|109540.6|109564.9|109539.9|109565.8|109540.8|109564.9|109539.9|5
1730835880000|2024-11-05 19:44:40|109565.1|109540.1|109564.7|109539.7|109566.8|109541.8|109563.5|109538.5|9
1730835890000|2024-11-05 19:44:50|109564.5|109539.5|109562.9|109537.9|109564.6|109539.6|109562.6|109537.6|14
1730835900000|2024-11-05 19:45:00|109563|109538|109563.2|109538.2|109565.4|109540.4|109560.9|109535.9|31
1730835910000|2024-11-05 19:45:10|109562.5|109537.5|109564.8|109539.8|109566.3|109541.3|109562.5|109537.5|28
1730835920000|2024-11-05 19:45:20|109564.7|109539.7|109564.3|109539.3|109567.2|109542.2|109564.2|109539.2|9
1730835930000|2024-11-05 19:45:30|109564.2|109539.2|109564.7|109539.7|109564.7|109539.7|109563.9|109538.9|7
1730835940000|2024-11-05 19:45:40|109565|109540|109565.2|109540.2|109565.9|109540.9|109564.8|109539.8|9
1730835950000|2024-11-05 19:45:50|109565.8|109540.8|109566.7|109541.7|109567.6|109542.6|109565.8|109540.8|9
1730835960000|2024-11-05 19:46:00|109566.4|109541.4|109564.3|109539.3|109566.4|109541.4|109562.8|109537.8|7
1730835970000|2024-11-05 19:46:10|109564.4|109539.4|109564.8|109539.8|109564.8|109539.8|109564.4|109539.4|6
1730835980000|2024-11-05 19:46:20|109565.2|109540.2|109565.2|109540.2|109565.4|109540.4|109565|109540|5
1730835990000|2024-11-05 19:46:30|109565|109540|109563.8|109538.8|109565.3|109540.3|109563.8|109538.8|5
1730836000000|2024-11-05 19:46:40|109563.5|109538.5|109561|109536|109563.5|109538.5|109559.7|109534.7|12
1730836010000|2024-11-05 19:46:50|109560.7|109535.7|109557.8|109532.8|109560.7|109535.7|109557.8|109532.8|13
1730836020000|2024-11-05 19:47:00|109558|109533|109558|109533|109558|109533|109558|109533|1
1730836030000|2024-11-05 19:47:10|109558.2|109533.2|109558.4|109533.4|109558.4|109533.4|109558.2|109533.2|2
1730836040000|2024-11-05 19:47:20|109558.3|109533.3|109561.7|109536.7|109563.2|109538.2|109558.3|109533.3|14
1730836050000|2024-11-05 19:47:30|109561.9|109536.9|109563.9|109538.9|109563.9|109538.9|109561.9|109536.9|6
1730836060000|2024-11-05 19:47:40|109564.1|109539.1|109565.8|109540.8|109566.2|109541.2|109564.1|109539.1|10
1730836070000|2024-11-05 19:47:50|109567.3|109542.3|109566.5|109541.5|109567.6|109542.6|109566|109541|8
1730836080000|2024-11-05 19:48:00|109566.2|109541.2|109566.3|109541.3|109566.3|109541.3|109565.8|109540.8|5
1730836090000|2024-11-05 19:48:10|109566.1|109541.1|109561.4|109536.4|109566.1|109541.1|109561|109536|14
1730836100000|2024-11-05 19:48:20|109561.5|109536.5|109559.1|109534.1|109561.7|109536.7|109559.1|109534.1|5
1730836110000|2024-11-05 19:48:30|109561.9|109536.9|109557.2|109532.2|109576.7|109541.2|109554.1|109521.3|21
1730836120000|2024-11-05 19:48:40|109554.1|109529.1|109558.6|109533.6|109559.9|109534.9|109549.6|109524.6|24
1730836130000|2024-11-05 19:48:50|109559|109534|109561.2|109536.2|109561.3|109536.3|109559|109534|14
1730836140000|2024-11-05 19:49:00|109561.3|109536.3|109562|109537|109562|109537|109561.3|109536.3|7
1730836150000|2024-11-05 19:49:10|109561.9|109536.9|109561.7|109536.7|109561.9|109536.9|109561.3|109536.3|7
1730836160000|2024-11-05 19:49:20|109561.8|109536.8|109574.8|109524.8|109574.8|109536.8|109561.5|109521.6|8
1730836170000|2024-11-05 19:49:30|109575.1|109525.1|109571.1|109521.1|109575.1|109525.1|109571.1|109521.1|6
1730836180000|2024-11-05 19:49:40|109571.4|109521.4|109574.7|109524.7|109575.3|109525.3|109571.4|109521.4|20
1730836190000|2024-11-05 19:49:50|109574.4|109524.4|109575.6|109525.6|109575.9|109525.9|109574.3|109524.3|9
1730836200000|2024-11-05 19:50:00|109575.2|109525.2|109577|109527|109577.7|109527.7|109575.1|109525.1|15
1730836210000|2024-11-05 19:50:10|109577.5|109527.5|109577.3|109527.3|109578.5|109528.5|109575.1|109525.1|17
1730836220000|2024-11-05 19:50:20|109577.5|109527.5|109580.5|109530.5|109583.1|109533.1|109577.5|109527.5|18
1730836230000|2024-11-05 19:50:30|109581.6|109531.6|109581|109556|109598.9|109557.3|109580.3|109531.6|27
1730836240000|2024-11-05 19:50:40|109581.8|109556.8|109598.7|109548.7|109601|109557.7|109578.2|109540.9|17
1730836250000|2024-11-05 19:50:50|109599.6|109549.6|109600.8|109550.8|109603.3|109553.3|109599.4|109549.4|30
1730836260000|2024-11-05 19:51:00|109602.8|109552.8|109601.3|109551.3|109604.1|109554.1|109598|109548|27
1730836270000|2024-11-05 19:51:10|109599.8|109549.8|109593.9|109543.9|109601.7|109551.7|109593.1|109543.1|12
1730836280000|2024-11-05 19:51:20|109593.6|109543.6|109601.6|109551.6|109603.7|109553.7|109590.6|109540.6|28
1730836290000|2024-11-05 19:51:30|109602.4|109552.4|109602.4|109552.4|109603.4|109553.4|109598.2|109548.2|24
1730836300000|2024-11-05 19:51:40|109602.5|109552.5|109602|109552|109602.5|109552.5|109602|109552|9
1730836310000|2024-11-05 19:51:50|109602.5|109552.5|109593.7|109543.7|109602.5|109552.5|109593.7|109543.7|12
1730836320000|2024-11-05 19:52:00|109594.6|109544.6|109597.9|109547.9|109598.3|109548.3|109591.2|109541.2|44
1730836330000|2024-11-05 19:52:10|109597.5|109547.5|109594.9|109544.9|109597.8|109547.8|109589.9|109539.9|23
1730836340000|2024-11-05 19:52:20|109594.8|109544.8|109592.7|109542.7|109596.9|109557|109581.5|109542.1|21
1730836350000|2024-11-05 19:52:30|109591|109541|109575.9|109550.9|109595.2|109556.1|109574.8|109541|38
1730836360000|2024-11-05 19:52:40|109576.1|109551.1|109587.8|109537.8|109588.9|109553.2|109576.1|109537.6|23
1730836370000|2024-11-05 19:52:50|109588.6|109538.6|109591.6|109541.6|109594.9|109544.9|109588.6|109538.6|24
1730836380000|2024-11-05 19:53:00|109587.2|109537.2|109590.3|109540.3|109593.5|109543.5|109587.2|109537.2|24
1730836390000|2024-11-05 19:53:10|109590|109540|109572.1|109547.1|109590|109552.5|109572.1|109536.8|17
1730836400000|2024-11-05 19:53:20|109572.7|109547.7|109573|109548|109578.6|109553.6|109572.6|109547.6|16
1730836410000|2024-11-05 19:53:30|109573.1|109548.1|109572.7|109547.7|109574|109549|109572.5|109547.5|11
1730836420000|2024-11-05 19:53:40|109572.9|109547.9|109573.9|109548.9|109576.8|109551.8|109572.2|109547.2|13
1730836430000|2024-11-05 19:53:50|109574.1|109549.1|109579|109554|109579|109554|109573.6|109548.6|21
1730836440000|2024-11-05 19:54:00|109578.8|109553.8|109578.4|109553.4|109579.7|109554.7|109576.9|109551.9|16
1730836450000|2024-11-05 19:54:10|109579|109554|109578.1|109553.1|109579|109554|109578|109553|7
1730836460000|2024-11-05 19:54:20|109578.2|109553.2|109578.5|109553.5|109579.7|109554.7|109578.2|109553.2|9
1730836470000|2024-11-05 19:54:30|109579.3|109554.3|109581|109556|109585.1|109560.1|109578.6|109553.6|27
1730836480000|2024-11-05 19:54:40|109581.6|109556.6|109594|109544|109594|109556.6|109581.6|109540.6|11
1730836490000|2024-11-05 19:54:50|109594.5|109544.5|109579.3|109554.3|109597.3|109556.6|109574.9|109544.5|23
1730836500000|2024-11-05 19:55:00|109579.8|109554.8|109578.3|109553.3|109590|109554.8|109577.3|109537|17
1730836510000|2024-11-05 19:55:10|109579.2|109554.2|109580.3|109555.3|109580.3|109555.3|109579.2|109554.2|3
1730836520000|2024-11-05 19:55:20|109580.4|109555.4|109578.9|109553.9|109580.5|109555.5|109577.8|109552.8|6
1730836530000|2024-11-05 19:55:30|109579.6|109554.6|109584.4|109559.4|109591.8|109562.7|109576.2|109541.8|31
1730836540000|2024-11-05 19:55:40|109585|109560|109604.2|109554.2|109604.3|109561.5|109584.9|109551.7|8
1730836550000|2024-11-05 19:55:50|109604.4|109554.4|109593.8|109568.8|109608.7|109570.3|109590.1|109551.2|45
1730836560000|2024-11-05 19:56:00|109593.9|109568.9|109604.4|109554.4|109605|109570.3|109586.2|109548.3|35
1730836570000|2024-11-05 19:56:10|109604.2|109554.2|109604.9|109554.9|109604.9|109554.9|109601.9|109551.9|13
1730836580000|2024-11-05 19:56:20|109605|109555|109604.7|109554.7|109605|109555|109602.1|109552.1|13
1730836590000|2024-11-05 19:56:30|109604.6|109554.6|109604|109554|109604.8|109554.8|109602.4|109552.4|9
1730836600000|2024-11-05 19:56:40|109603.9|109553.9|109598.9|109548.9|109603.9|109553.9|109597.3|109547.3|17
1730836610000|2024-11-05 19:56:50|109599.4|109549.4|109600.7|109550.7|109603.1|109553.1|109599.4|109549.4|15
1730836620000|2024-11-05 19:57:00|109601.3|109551.3|109600.9|109550.9|109601.3|109551.3|109595.1|109545.1|24
1730836630000|2024-11-05 19:57:10|109600.3|109550.3|109583.4|109558.4|109600.3|109560.2|109578.9|109543|24
1730836640000|2024-11-05 19:57:20|109583|109558|109579.9|109554.9|109583.1|109558.1|109578.9|109553.9|11
1730836650000|2024-11-05 19:57:30|109580.4|109555.4|109584|109559|109585.4|109560.4|109580.4|109555.4|8
1730836660000|2024-11-05 19:57:40|109583.9|109558.9|109579.9|109554.9|109583.9|109558.9|109579.9|109554.9|7
1730836670000|2024-11-05 19:57:50|109580.1|109555.1|109583.4|109558.4|109586.5|109561.5|109580.1|109555.1|9
1730836680000|2024-11-05 19:58:00|109594.7|109569.7|109630.7|109580.7|109635.5|109585.5|109594.7|109550.9|32
1730836690000|2024-11-05 19:58:10|109620.2|109595.2|109628.3|109603.3|109639.6|109603.3|109619.9|109583.3|43
1730836700000|2024-11-05 19:58:20|109628.1|109603.1|109628.3|109603.3|109629.9|109604.9|109625.8|109600.8|25
1730836710000|2024-11-05 19:58:30|109628.5|109603.5|109626.7|109601.7|109628.8|109603.8|109626.7|109601.7|14
1730836720000|2024-11-05 19:58:40|109627.3|109602.3|109622.1|109597.1|109635|109605.8|109621|109584.2|27
1730836730000|2024-11-05 19:58:50|109622.4|109597.4|109624.3|109599.3|109624.3|109599.3|109622.3|109597.3|6
1730836740000|2024-11-05 19:59:00|109624.5|109599.5|109625.8|109600.8|109625.8|109600.8|109622.4|109597.4|13
1730836750000|2024-11-05 19:59:10|109626.2|109601.2|109626.5|109601.5|109638.7|109604.5|109623.6|109586.8|27
1730836760000|2024-11-05 19:59:20|109626.4|109601.4|109639.7|109589.7|109641.5|109601.4|109624.1|109585.5|21
1730836770000|2024-11-05 19:59:30|109638.8|109588.8|109627.2|109577.2|109640|109593.8|109612.8|109577.1|33
1730836780000|2024-11-05 19:59:40|109627.8|109577.8|109603.4|109578.4|109627.8|109584.8|109603.4|109572|33
1730836790000|2024-11-05 19:59:50|109604.9|109579.9|109605.7|109580.7|109607.2|109582.2|109602.3|109577.3|42
1730836800000|2024-11-05 20:00:00|109605.1|109580.1|109620.4|109570.4|109620.7|109585.2|109605.1|109568.2|54
1730836810000|2024-11-05 20:00:10|109622.1|109572.1|109611.2|109586.2|109625|109588.9|109610.2|109569.3|61
1730836820000|2024-11-05 20:00:20|109611.7|109586.7|109624.4|109574.4|109624.4|109587.3|109608.2|109571.4|55
1730836830000|2024-11-05 20:00:30|109622.7|109572.7|109625.3|109575.3|109626.4|109576.4|109620.6|109570.6|45
1730836840000|2024-11-05 20:00:40|109625.6|109575.6|109612.4|109587.4|109626.1|109587.4|109608.4|109569.1|39
1730836850000|2024-11-05 20:00:50|109610.7|109585.7|109613.1|109588.1|109613.4|109588.4|109604.5|109579.5|43
1730836860000|2024-11-05 20:01:00|109610.5|109585.5|109609.8|109584.8|109615|109590|109607.1|109582.1|52
1730836870000|2024-11-05 20:01:10|109608.4|109583.4|109609.5|109584.5|109611.1|109586.1|109608.1|109583.1|32
1730836880000|2024-11-05 20:01:20|109609.2|109584.2|109619|109569|109625.4|109585.7|109609|109569|25
1730836890000|2024-11-05 20:01:30|109618.3|109568.3|109608.5|109583.5|109622.7|109586.7|109608.5|109567.3|18
1730836900000|2024-11-05 20:01:40|109609.1|109584.1|109609.1|109584.1|109610.3|109585.3|109607.2|109582.2|18
1730836910000|2024-11-05 20:01:50|109609.4|109584.4|109607.9|109582.9|109609.9|109584.9|109604.7|109579.7|30
1730836920000|2024-11-05 20:02:00|109607.7|109582.7|109607.9|109582.9|109607.9|109582.9|109603.7|109578.7|38
1730836930000|2024-11-05 20:02:10|109607.2|109582.2|109608.4|109583.4|109609.2|109584.2|109606.4|109581.4|29
1730836940000|2024-11-05 20:02:20|109609.3|109584.3|109629.6|109579.6|109632.7|109594.2|109608.3|109576.6|51
1730836950000|2024-11-05 20:02:30|109628.7|109578.7|109620.9|109570.9|109629.8|109579.8|109619.5|109569.5|21
1730836960000|2024-11-05 20:02:40|109622.1|109572.1|109609.2|109584.2|109622.1|109585.5|109607.7|109571.2|29
1730836970000|2024-11-05 20:02:50|109609.1|109584.1|109609.5|109584.5|109609.9|109584.9|109608.3|109583.3|6
1730836980000|2024-11-05 20:03:00|109609.6|109584.6|109623.5|109573.5|109628|109585.4|109608.9|109573.5|14
1730836990000|2024-11-05 20:03:10|109623.8|109573.8|109621.6|109571.6|109625.9|109575.9|109621.6|109571.6|23
1730837000000|2024-11-05 20:03:20|109621.4|109571.4|109624.4|109574.4|109624.5|109574.5|109621.4|109571.4|19
1730837010000|2024-11-05 20:03:30|109624.1|109574.1|109622.9|109572.9|109627.3|109577.3|109622.2|109572.2|30
1730837020000|2024-11-05 20:03:40|109622|109572|109611.2|109586.2|109623.8|109587.2|109608.3|109572|28
1730837030000|2024-11-05 20:03:50|109611.5|109586.5|109611.4|109586.4|109612|109587|109609.3|109584.3|12
1730837040000|2024-11-05 20:04:00|109611.2|109586.2|109623.6|109573.6|109626.2|109586.2|109608.3|109569.3|30
1730837050000|2024-11-05 20:04:10|109623.3|109573.3|109623.2|109573.2|109624.7|109574.7|109617.9|109567.9|42
1730837060000|2024-11-05 20:04:20|109622|109572|109621.9|109571.9|109623.2|109573.2|109620.5|109570.5|26
1730837070000|2024-11-05 20:04:30|109621.3|109571.3|109622.5|109572.5|109623.4|109584.7|109606.5|109571.1|26
1730837080000|2024-11-05 20:04:40|109621|109571|109617.8|109567.8|109623.2|109573.2|109617|109567|21
1730837090000|2024-11-05 20:04:50|109617.7|109567.7|109606.8|109581.8|109618|109585.6|109604.3|109567.6|30
1730837100000|2024-11-05 20:05:00|109605.2|109580.2|109615.2|109565.2|109616.7|109581.8|109601.8|109565.2|34
1730837110000|2024-11-05 20:05:10|109614.9|109564.9|109615.2|109565.2|109616.7|109566.7|109614.3|109564.3|18
1730837120000|2024-11-05 20:05:20|109615.7|109565.7|109614.7|109564.7|109615.7|109565.7|109614.7|109564.7|10
1730837130000|2024-11-05 20:05:30|109615.1|109565.1|109614.7|109564.7|109615.5|109565.5|109614.6|109564.6|7
1730837140000|2024-11-05 20:05:40|109615.1|109565.1|109613.4|109563.4|109618.8|109568.8|109613.2|109563.2|29
1730837150000|2024-11-05 20:05:50|109614.2|109564.2|109613.6|109563.6|109615.2|109565.2|109612.7|109562.7|14
1730837160000|2024-11-05 20:06:00|109614.5|109564.5|109612|109562|109614.5|109564.5|109612|109562|17
1730837170000|2024-11-05 20:06:10|109613.3|109563.3|109619.6|109569.6|109624.5|109574.5|109612.3|109562.3|22
1730837180000|2024-11-05 20:06:20|109619.5|109569.5|109618.1|109568.1|109621.6|109571.6|109617.3|109567.3|25
1730837190000|2024-11-05 20:06:30|109618.3|109568.3|109618.2|109568.2|109619.3|109569.3|109616.9|109566.9|24
1730837200000|2024-11-05 20:06:40|109618.7|109568.7|109617.6|109567.6|109621.6|109571.6|109617.6|109567.6|10
1730837210000|2024-11-05 20:06:50|109613.1|109563.1|109616.6|109566.6|109618.3|109568.3|109612.6|109562.6|13
1730837220000|2024-11-05 20:07:00|109616.7|109566.7|109615.2|109565.2|109618|109582|109607|109562.8|17
1730837230000|2024-11-05 20:07:10|109614.1|109564.1|109618.4|109568.4|109619.4|109569.4|109614.1|109564.1|18
1730837240000|2024-11-05 20:07:20|109618.3|109568.3|109614.6|109564.6|109618.3|109568.3|109613.9|109563.9|20
1730837250000|2024-11-05 20:07:30|109614.7|109564.7|109615|109565|109615.1|109565.1|109614.6|109564.6|12
1730837260000|2024-11-05 20:07:40|109614.7|109564.7|109615.1|109565.1|109615.1|109565.1|109614.7|109564.7|11
1730837270000|2024-11-05 20:07:50|109614.9|109564.9|109613.8|109563.8|109614.9|109564.9|109610.2|109560.2|7
1730837280000|2024-11-05 20:08:00|109613.7|109563.7|109612.8|109562.8|109613.8|109563.8|109610|109560|12
1730837290000|2024-11-05 20:08:10|109613.4|109563.4|109614.7|109564.7|109615.3|109565.3|109613.4|109563.4|9
1730837300000|2024-11-05 20:08:20|109614.6|109564.6|109605.9|109555.9|109614.6|109564.6|109604.8|109554.8|22
1730837310000|2024-11-05 20:08:30|109605.1|109555.1|109609.3|109559.3|109613|109563|109605.1|109555.1|6
1730837320000|2024-11-05 20:08:40|109608.4|109558.4|109602.7|109552.7|109610.6|109560.6|109602.7|109552.7|14
1730837330000|2024-11-05 20:08:50|109606.9|109556.9|109602.4|109552.4|109606.9|109556.9|109602.4|109552.4|8
1730837340000|2024-11-05 20:09:00|109602|109552|109605.6|109555.6|109608.2|109558.2|109602|109552|19
1730837350000|2024-11-05 20:09:10|109605|109555|109606.8|109556.8|109607.2|109557.2|109602.6|109552.6|8
1730837360000|2024-11-05 20:09:20|109606.6|109556.6|109605.4|109555.4|109607|109557|109604.9|109554.9|9
1730837370000|2024-11-05 20:09:30|109604.2|109554.2|109598.2|109548.2|109605.9|109555.9|109594|109544|28
1730837380000|2024-11-05 20:09:40|109598.1|109548.1|109598.8|109548.8|109601.2|109551.2|109598|109548|14
1730837390000|2024-11-05 20:09:50|109598.5|109548.5|109600.1|109550.1|109601.8|109551.8|109596|109546|24
1730837400000|2024-11-05 20:10:00|109601.3|109551.3|109595.4|109545.4|109601.5|109551.5|109593.3|109543.3|19
1730837410000|2024-11-05 20:10:10|109595.6|109545.6|109589|109539|109595.6|109550.5|109575.5|109535.8|21
1730837420000|2024-11-05 20:10:20|109587.3|109537.3|109590.8|109540.8|109591.7|109541.7|109585.7|109535.7|23
1730837430000|2024-11-05 20:10:30|109590.7|109540.7|109589.1|109539.1|109590.7|109540.7|109587.2|109537.2|12
1730837440000|2024-11-05 20:10:40|109587.5|109537.5|109583.5|109533.5|109589.8|109551.9|109575.4|109527.8|30
1730837450000|2024-11-05 20:10:50|109583.3|109533.3|109586.6|109536.6|109589.7|109539.7|109583.3|109533.3|30
1730837460000|2024-11-05 20:11:00|109586.1|109536.1|109584.6|109534.6|109588.6|109538.6|109582.7|109532.7|33
1730837470000|2024-11-05 20:11:10|109585.2|109535.2|109585.4|109535.4|109587.6|109537.6|109584.1|109534.1|23
1730837480000|2024-11-05 20:11:20|109585|109535|109584.6|109534.6|109587.1|109537.1|109583.8|109533.8|11
1730837490000|2024-11-05 20:11:30|109585.2|109535.2|109587.2|109537.2|109587.5|109537.5|109584.1|109534.1|23
1730837500000|2024-11-05 20:11:40|109585.3|109535.3|109585.4|109535.4|109587.4|109537.4|109584.1|109534.1|27
1730837510000|2024-11-05 20:11:50|109584.4|109534.4|109583.8|109533.8|109586|109536|109580.1|109530.1|18
1730837520000|2024-11-05 20:12:00|109584|109534|109583.1|109533.1|109585.4|109535.4|109582.5|109532.5|10
1730837530000|2024-11-05 20:12:10|109583.5|109533.5|109576.5|109526.5|109583.5|109533.5|109572.4|109522.4|14
1730837540000|2024-11-05 20:12:20|109576.3|109526.3|109583.6|109533.6|109588.3|109538.3|109576.3|109526.3|30
1730837550000|2024-11-05 20:12:30|109584.3|109534.3|109582.9|109532.9|109586.8|109536.8|109582.3|109532.3|16
1730837560000|2024-11-05 20:12:40|109582.8|109532.8|109580|109530|109585.4|109535.4|109580|109530|13
1730837570000|2024-11-05 20:12:50|109580.2|109530.2|109578.6|109528.6|109580.2|109530.2|109578.6|109528.6|6
1730837580000|2024-11-05 20:13:00|109578.7|109528.7|109579.1|109529.1|109579.8|109529.8|109578.7|109528.7|10
1730837590000|2024-11-05 20:13:10|109579.7|109529.7|109580.8|109530.8|109581.1|109531.1|109577.1|109527.1|14
1730837600000|2024-11-05 20:13:20|109580.3|109530.3|109580.4|109530.4|109581|109531|109576.2|109526.2|19
1730837610000|2024-11-05 20:13:30|109581|109531|109583.7|109533.7|109583.7|109533.7|109576|109526|24
1730837620000|2024-11-05 20:13:40|109582.8|109532.8|109583.7|109533.7|109583.7|109533.7|109582.8|109532.8|2
1730837630000|2024-11-05 20:13:50|109583.2|109533.2|109578.7|109528.7|109583.2|109533.2|109572.3|109522.3|19
1730837640000|2024-11-05 20:14:00|109578.3|109528.3|109578.3|109528.3|109579|109529|109577.2|109527.2|16
1730837650000|2024-11-05 20:14:10|109578.5|109528.5|109579|109529|109579|109529|109578.4|109528.4|3
1730837660000|2024-11-05 20:14:20|109578.9|109528.9|109574.2|109524.2|109579.3|109529.3|109572.8|109522.8|26
1730837670000|2024-11-05 20:14:30|109578.3|109528.3|109576.2|109526.2|109580|109530|109573.4|109523.4|15
1730837680000|2024-11-05 20:14:40|109576|109526|109562.2|109512.2|109576|109526|109562.2|109512.2|25
1730837690000|2024-11-05 20:14:50|109562.4|109512.4|109560.4|109510.4|109565.1|109515.1|109559.7|109509.7|53
1730837700000|2024-11-05 20:15:00|109562.6|109512.6|109560.7|109510.7|109562.7|109512.7|109557.2|109507.2|35
1730837710000|2024-11-05 20:15:10|109559.1|109509.1|109563|109513|109563|109513|109557.9|109507.9|32
1730837720000|2024-11-05 20:15:20|109563.2|109513.2|109558.9|109508.9|109564.9|109514.9|109556.7|109506.7|42
1730837730000|2024-11-05 20:15:30|109560.5|109510.5|109563.1|109513.1|109563.8|109513.8|109557.3|109507.3|49
1730837740000|2024-11-05 20:15:40|109562.2|109512.2|109559.9|109509.9|109564.1|109514.1|109557.4|109507.4|28
1730837750000|2024-11-05 20:15:50|109559.1|109509.1|109558.9|109508.9|109559.2|109509.2|109557|109507|15
1730837760000|2024-11-05 20:16:00|109561.4|109511.4|109569.4|109519.4|109573.3|109523.3|109560.3|109510.3|32
1730837770000|2024-11-05 20:16:10|109570.3|109520.3|109571.9|109521.9|109571.9|109521.9|109569.6|109519.6|11
1730837780000|2024-11-05 20:16:20|109570.9|109520.9|109567.2|109517.2|109571.9|109521.9|109564.8|109514.8|18
1730837790000|2024-11-05 20:16:30|109567.3|109517.3|109572.2|109522.2|109572.2|109522.2|109566.9|109516.9|16
1730837800000|2024-11-05 20:16:40|109572.5|109522.5|109572.4|109522.4|109573.1|109523.1|109571.9|109521.9|5
1730837810000|2024-11-05 20:16:50|109572.9|109522.9|109566.6|109516.6|109572.9|109522.9|109565.5|109515.5|17
1730837820000|2024-11-05 20:17:00|109566.8|109516.8|109571|109521|109571.9|109521.9|109562.5|109512.5|32
1730837830000|2024-11-05 20:17:10|109570.7|109520.7|109576.4|109526.4|109576.4|109526.4|109570.5|109520.5|13
1730837840000|2024-11-05 20:17:20|109576.5|109526.5|109570.4|109520.4|109578.1|109528.1|109570|109520|14
1730837850000|2024-11-05 20:17:30|109574.5|109524.5|109576|109526|109576.9|109526.9|109571.3|109521.3|14
1730837860000|2024-11-05 20:17:40|109572.1|109522.1|109578.5|109528.5|109578.5|109528.5|109572|109522|17
1730837870000|2024-11-05 20:17:50|109578.1|109528.1|109577.6|109527.6|109578.8|109528.8|109577.3|109527.3|14
1730837880000|2024-11-05 20:18:00|109578|109528|109572.4|109522.4|109578|109528|109572.3|109522.3|20
1730837890000|2024-11-05 20:18:10|109572.3|109522.3|109571.1|109521.1|109572.3|109522.3|109571.1|109521.1|6
1730837900000|2024-11-05 20:18:20|109569.6|109519.6|109569.5|109519.5|109571.4|109521.4|109569.5|109519.5|13
1730837910000|2024-11-05 20:18:30|109568.9|109518.9|109571.3|109521.3|109571.8|109521.8|109568.9|109518.9|13
1730837920000|2024-11-05 20:18:40|109570.4|109520.4|109571.8|109521.8|109574.2|109524.2|109567.2|109517.2|12
1730837930000|2024-11-05 20:18:50|109571.7|109521.7|109571.1|109521.1|109573|109523|109570.5|109520.5|15
1730837940000|2024-11-05 20:19:00|109570.6|109520.6|109571.2|109521.2|109571.2|109521.2|109569.4|109519.4|16
1730837950000|2024-11-05 20:19:10|109570.4|109520.4|109572.5|109522.5|109572.7|109522.7|109570.4|109520.4|7
1730837960000|2024-11-05 20:19:20|109571.8|109521.8|109571.5|109521.5|109575.8|109525.8|109571.5|109521.5|11
1730837970000|2024-11-05 20:19:30|109571.4|109521.4|109571|109521|109572.4|109522.4|109571|109521|6
1730837980000|2024-11-05 20:19:40|109571.1|109521.1|109570.7|109520.7|109571.1|109521.1|109570.7|109520.7|5
1730837990000|2024-11-05 20:19:50|109570.8|109520.8|109570.5|109520.5|109571|109521|109570.5|109520.5|3
1730838000000|2024-11-05 20:20:00|109570.1|109520.1|109569.1|109519.1|109570.1|109520.1|109568.9|109518.9|7
1730838010000|2024-11-05 20:20:10|109569|109519|109569.4|109519.4|109569.5|109519.5|109568.8|109518.8|10
1730838020000|2024-11-05 20:20:20|109569|109519|109571.4|109521.4|109572.1|109522.1|109569|109519|10
1730838030000|2024-11-05 20:20:30|109570.4|109520.4|109571.9|109521.9|109572.8|109522.8|109570|109520|18
1730838040000|2024-11-05 20:20:40|109572.9|109522.9|109573|109523|109573.5|109523.5|109572.9|109522.9|4
1730838050000|2024-11-05 20:20:50|109572.1|109522.1|109571.7|109521.7|109573.1|109523.1|109571.6|109521.6|10
1730838060000|2024-11-05 20:21:00|109571.3|109521.3|109571.5|109521.5|109571.5|109521.5|109571.3|109521.3|3
1730838070000|2024-11-05 20:21:10|109571.4|109521.4|109569.2|109519.2|109573.4|109523.4|109569.2|109519.2|8
1730838080000|2024-11-05 20:21:20|109569.3|109519.3|109569.5|109519.5|109569.7|109519.7|109569|109519|6
1730838090000|2024-11-05 20:21:30|109569.7|109519.7|109580.2|109530.2|109580.5|109530.5|109569.7|109519.7|15
1730838100000|2024-11-05 20:21:40|109579.3|109529.3|109578.2|109528.2|109581.3|109531.3|109575.6|109525.6|28
1730838110000|2024-11-05 20:21:50|109578.3|109528.3|109575.8|109525.8|109578.8|109528.8|109575.8|109525.8|12
1730838120000|2024-11-05 20:22:00|109575.3|109525.3|109573.6|109523.6|109578.2|109528.2|109573.6|109523.6|9
1730838130000|2024-11-05 20:22:10|109573.2|109523.2|109572|109522|109573.2|109523.2|109572|109522|10
1730838140000|2024-11-05 20:22:20|109571.4|109521.4|109572.1|109522.1|109572.3|109522.3|109571.4|109521.4|5
1730838150000|2024-11-05 20:22:30|109571.5|109521.5|109571.1|109521.1|109571.5|109521.5|109571.1|109521.1|3
1730838160000|2024-11-05 20:22:40|109570.7|109520.7|109570.6|109520.6|109570.8|109520.8|109570.6|109520.6|3
1730838170000|2024-11-05 20:22:50|109570.8|109520.8|109571.2|109521.2|109571.2|109521.2|109570.7|109520.7|5
1730838180000|2024-11-05 20:23:00|109571.3|109521.3|109571.1|109521.1|109571.4|109521.4|109570.8|109520.8|9
1730838190000|2024-11-05 20:23:10|109571.6|109521.6|109570.9|109520.9|109572.8|109522.8|109570.9|109520.9|9
1730838200000|2024-11-05 20:23:20|109570.8|109520.8|109576.2|109526.2|109576.2|109526.2|109570.7|109520.7|7
1730838210000|2024-11-05 20:23:30|109572|109522|109574.1|109524.1|109578.4|109539.2|109559.6|109522|13
1730838220000|2024-11-05 20:23:40|109573.9|109523.9|109573.8|109523.8|109573.9|109523.9|109573.8|109523.8|2
1730838230000|2024-11-05 20:23:50|109573.7|109523.7|109571.8|109521.8|109576.2|109526.2|109571.8|109521.8|6
1730838240000|2024-11-05 20:24:00|109571.6|109521.6|109567.7|109517.7|109571.6|109521.6|109563.8|109513.8|14
1730838250000|2024-11-05 20:24:10|109563.8|109513.8|109565.1|109515.1|109569.2|109519.2|109563.8|109513.8|7
1730838260000|2024-11-05 20:24:20|109569.4|109519.4|109565.2|109515.2|109573.9|109523.9|109565.2|109515.2|8
1730838270000|2024-11-05 20:24:30|109565.5|109515.5|109570.2|109520.2|109574.3|109524.3|109565.4|109515.4|7
1730838280000|2024-11-05 20:24:40|109570.1|109520.1|109575|109525|109575|109525|109570.1|109520.1|5
1730838290000|2024-11-05 20:24:50|109575.5|109525.5|109553.6|109528.6|109575.6|109533.1|109553.6|109525.5|4
1730838300000|2024-11-05 20:25:00|109553.7|109528.7|109553.1|109528.1|109553.7|109528.7|109552.8|109527.8|7
1730838310000|2024-11-05 20:25:10|109553.6|109528.6|109574|109524|109577.3|109528.6|109553.6|109518|15
1730838320000|2024-11-05 20:25:20|109574.2|109524.2|109575.5|109525.5|109578.5|109528.5|109574.1|109524.1|12
1730838330000|2024-11-05 20:25:30|109577.6|109527.6|109578.9|109528.9|109578.9|109528.9|109575.1|109525.1|11
1730838340000|2024-11-05 20:25:40|109587.8|109537.8|109589.4|109539.4|109589.4|109539.4|109587.8|109537.8|6
1730838350000|2024-11-05 20:25:50|109589.7|109539.7|109591.6|109541.6|109592.1|109542.1|109589.7|109539.7|6
1730838360000|2024-11-05 20:26:00|109587.7|109537.7|109586.1|109536.1|109587.9|109537.9|109586.1|109536.1|11
1730838370000|2024-11-05 20:26:10|109586.7|109536.7|109590.1|109540.1|109590.1|109540.1|109581.4|109531.4|12
1730838380000|2024-11-05 20:26:20|109589.6|109539.6|109588.4|109538.4|109589.6|109539.6|109584.1|109534.1|7
1730838390000|2024-11-05 20:26:30|109583.9|109533.9|109579.8|109529.8|109583.9|109533.9|109579.6|109529.6|14
1730838400000|2024-11-05 20:26:40|109579.7|109529.7|109576.5|109526.5|109579.8|109529.8|109576.2|109526.2|16
1730838410000|2024-11-05 20:26:50|109576.9|109526.9|109577.2|109527.2|109577.3|109527.3|109576.7|109526.7|9
1730838420000|2024-11-05 20:27:00|109577.1|109527.1|109577.3|109527.3|109577.4|109527.4|109576.8|109526.8|8
1730838430000|2024-11-05 20:27:10|109577.4|109527.4|109574.1|109524.1|109577.7|109527.7|109572.1|109522.1|8
1730838440000|2024-11-05 20:27:20|109574.2|109524.2|109575.1|109525.1|109575.1|109525.1|109574.1|109524.1|3
1730838460000|2024-11-05 20:27:40|109575.3|109525.3|109575|109525|109575.3|109525.3|109575|109525|3
1730838470000|2024-11-05 20:27:50|109575.2|109525.2|109571.9|109521.9|109575.2|109525.2|109571.9|109521.9|7
1730838480000|2024-11-05 20:28:00|109571.8|109521.8|109571.7|109521.7|109571.8|109521.8|109571.6|109521.6|3
1730838490000|2024-11-05 20:28:10|109571.5|109521.5|109570.9|109520.9|109571.5|109521.5|109570.8|109520.8|3
1730838500000|2024-11-05 20:28:20|109570.8|109520.8|109570.9|109520.9|109570.9|109520.9|109570.1|109520.1|6
1730838510000|2024-11-05 20:28:30|109571.6|109521.6|109574.8|109524.8|109574.8|109524.8|109571.6|109521.6|11
1730838520000|2024-11-05 20:28:40|109574.7|109524.7|109575.4|109525.4|109575.4|109525.4|109574.7|109524.7|5
1730838530000|2024-11-05 20:28:50|109575.5|109525.5|109575.7|109525.7|109576.5|109526.5|109575.5|109525.5|3
1730838540000|2024-11-05 20:29:00|109576.3|109526.3|109576.5|109526.5|109576.5|109526.5|109575.7|109525.7|7
1730838550000|2024-11-05 20:29:10|109577.3|109527.3|109579.6|109529.6|109579.6|109529.6|109576.3|109526.3|8
1730838560000|2024-11-05 20:29:20|109579.5|109529.5|109579.2|109529.2|109579.5|109529.5|109579.2|109529.2|4
1730838570000|2024-11-05 20:29:30|109579.1|109529.1|109579.2|109529.2|109579.2|109529.2|109578.9|109528.9|4
1730838580000|2024-11-05 20:29:40|109579.5|109529.5|109578|109528|109579.5|109529.5|109577.9|109527.9|7
1730838590000|2024-11-05 20:29:50|109577.6|109527.6|109576.5|109526.5|109577.6|109527.6|109575.7|109525.7|12
1730838600000|2024-11-05 20:30:00|109577.1|109527.1|109576.8|109526.8|109578.9|109528.9|109576.8|109526.8|9
1730838610000|2024-11-05 20:30:10|109576.9|109526.9|109576.8|109526.8|109577.1|109527.1|109576.8|109526.8|4
1730838620000|2024-11-05 20:30:20|109576.9|109526.9|109583|109533|109583|109533|109576.8|109526.8|11
1730838630000|2024-11-05 20:30:30|109583.4|109533.4|109582|109532|109583.4|109533.4|109582|109532|4
1730838640000|2024-11-05 20:30:40|109581.7|109531.7|109581.2|109531.2|109581.7|109531.7|109581|109531|6
1730838650000|2024-11-05 20:30:50|109580.3|109530.3|109580|109530|109580.5|109530.5|109579.7|109529.7|6
1730838660000|2024-11-05 20:31:00|109579.9|109529.9|109578.7|109528.7|109579.9|109529.9|109578.5|109528.5|6
1730838670000|2024-11-05 20:31:10|109578.3|109528.3|109576.4|109526.4|109578.6|109528.6|109576.3|109526.3|7
1730838680000|2024-11-05 20:31:20|109576.2|109526.2|109577.5|109527.5|109577.6|109527.6|109575.3|109525.3|5
1730838690000|2024-11-05 20:31:30|109579.1|109529.1|109579.3|109529.3|109579.3|109529.3|109579.1|109529.1|3
1730838700000|2024-11-05 20:31:40|109579.1|109529.1|109579.1|109529.1|109579.1|109529.1|109579.1|109529.1|1
1730838710000|2024-11-05 20:31:50|109579.2|109529.2|109582.3|109532.3|109582.3|109532.3|109578.8|109528.8|6
1730838720000|2024-11-05 20:32:00|109583.3|109533.3|109584.3|109534.3|109588.5|109538.5|109583.3|109533.3|17
1730838730000|2024-11-05 20:32:10|109584.4|109534.4|109582.9|109532.9|109584.7|109534.7|109582.7|109532.7|10
1730838740000|2024-11-05 20:32:20|109582.8|109532.8|109584.5|109534.5|109585.2|109535.2|109581.6|109531.6|15
1730838750000|2024-11-05 20:32:30|109584.6|109534.6|109582.7|109532.7|109585.1|109535.1|109582|109532|18
1730838760000|2024-11-05 20:32:40|109582.6|109532.6|109582.7|109532.7|109583.2|109533.2|109581.8|109531.8|11
1730838770000|2024-11-05 20:32:50|109582.9|109532.9|109578|109528|109583.1|109533.1|109576.6|109526.6|18
1730838780000|2024-11-05 20:33:00|109578.2|109528.2|109579.7|109529.7|109579.7|109529.7|109578.2|109528.2|4
1730838790000|2024-11-05 20:33:10|109579.5|109529.5|109580.2|109530.2|109581|109531|109579.5|109529.5|6
1730838800000|2024-11-05 20:33:20|109580.7|109530.7|109577.9|109527.9|109581.4|109531.4|109576.8|109526.8|30
1730838810000|2024-11-05 20:33:30|109578.6|109528.6|109579.3|109529.3|109580.8|109530.8|109577.9|109527.9|26
1730838820000|2024-11-05 20:33:40|109580.1|109530.1|109577.8|109527.8|109580.1|109530.1|109577.8|109527.8|14
1730838830000|2024-11-05 20:33:50|109577.9|109527.9|109578.6|109528.6|109578.7|109528.7|109577.2|109527.2|8
1730838840000|2024-11-05 20:34:00|109578.8|109528.8|109577.6|109527.6|109579|109529|109576.1|109526.1|12
1730838850000|2024-11-05 20:34:10|109578|109528|109577.2|109527.2|109578|109528|109576.8|109526.8|13
1730838860000|2024-11-05 20:34:20|109577.1|109527.1|109561.8|109511.8|109577.1|109527.1|109556.7|109506.7|45
1730838870000|2024-11-05 20:34:30|109560.5|109510.5|109560.9|109510.9|109561.4|109511.4|109557.3|109507.3|20
1730838880000|2024-11-05 20:34:40|109560.7|109510.7|109564.2|109514.2|109565.3|109515.3|109559.2|109509.2|23
1730838890000|2024-11-05 20:34:50|109563.8|109513.8|109563.5|109513.5|109564|109514|109562|109512|13
1730838900000|2024-11-05 20:35:00|109563.8|109513.8|109563.8|109513.8|109564|109514|109562.4|109512.4|10
1730838910000|2024-11-05 20:35:10|109562.4|109512.4|109562.7|109512.7|109564.3|109514.3|109562.1|109512.1|18
1730838920000|2024-11-05 20:35:20|109562.9|109512.9|109563.8|109513.8|109563.8|109513.8|109562.9|109512.9|5
1730838930000|2024-11-05 20:35:30|109563.5|109513.5|109563.5|109513.5|109563.5|109513.5|109563.5|109513.5|1
1730838940000|2024-11-05 20:35:40|109563.6|109513.6|109563.6|109513.6|109563.6|109513.6|109563.6|109513.6|1
1730838950000|2024-11-05 20:35:50|109564|109514|109563.1|109513.1|109564.3|109514.3|109562|109512|7
1730838960000|2024-11-05 20:36:00|109560|109510|109563.6|109513.6|109564.6|109514.6|109556.9|109506.9|22
1730838970000|2024-11-05 20:36:10|109563.5|109513.5|109564.4|109514.4|109564.7|109514.7|109563.4|109513.4|5
1730838980000|2024-11-05 20:36:20|109564.7|109514.7|109562.3|109512.3|109567.1|109517.1|109562.3|109512.3|11
1730838990000|2024-11-05 20:36:30|109562.1|109512.1|109561.4|109511.4|109563.6|109513.6|109559.1|109509.1|19
1730839000000|2024-11-05 20:36:40|109562.3|109512.3|109563|109513|109563|109513|109562.3|109512.3|4
1730839010000|2024-11-05 20:36:50|109562.9|109512.9|109563.2|109513.2|109563.3|109513.3|109562.9|109512.9|3
1730839020000|2024-11-05 20:37:00|109563.1|109513.1|109564.6|109514.6|109564.6|109514.6|109563.1|109513.1|5
1730839030000|2024-11-05 20:37:10|109564.4|109514.4|109557.5|109507.5|109564.4|109514.4|109557.5|109507.5|6
1730839040000|2024-11-05 20:37:20|109557.3|109507.3|109557.4|109507.4|109559.7|109509.7|109555.8|109505.8|11
1730839050000|2024-11-05 20:37:30|109557.6|109507.6|109555.9|109505.9|109558.8|109508.8|109555.9|109505.9|14
1730839060000|2024-11-05 20:37:40|109555.6|109505.6|109559.2|109509.2|109560.2|109510.2|109555.6|109505.6|11
1730839070000|2024-11-05 20:37:50|109558.9|109508.9|109558.6|109508.6|109562.8|109512.8|109557.8|109507.8|19
1730839080000|2024-11-05 20:38:00|109558.2|109508.2|109558.9|109508.9|109559|109509|109553.4|109503.4|24
1730839090000|2024-11-05 20:38:10|109557.5|109507.5|109560.8|109510.8|109561.2|109511.2|109557.2|109507.2|18
1730839100000|2024-11-05 20:38:20|109560.1|109510.1|109560.9|109510.9|109560.9|109510.9|109559.3|109509.3|12
1730839110000|2024-11-05 20:38:30|109560.8|109510.8|109559.5|109509.5|109561.5|109511.5|109558.3|109508.3|13
1730839120000|2024-11-05 20:38:40|109560.1|109510.1|109556.4|109506.4|109560.1|109510.1|109555.2|109505.2|21
1730839130000|2024-11-05 20:38:50|109557.7|109507.7|109558.6|109508.6|109560.1|109510.1|109555.9|109505.9|19
1730839140000|2024-11-05 20:39:00|109558.5|109508.5|109556|109506|109558.5|109508.5|109556|109506|15
1730839150000|2024-11-05 20:39:10|109557.4|109507.4|109555.5|109505.5|109559.5|109509.5|109555.5|109505.5|20
1730839160000|2024-11-05 20:39:20|109557|109507|109555|109505|109558|109508|109555|109505|19
1730839170000|2024-11-05 20:39:30|109556.9|109506.9|109557.7|109507.7|109559.2|109509.2|109556|109506|15
1730839180000|2024-11-05 20:39:40|109557.3|109507.3|109559.2|109509.2|109559.2|109509.2|109555.5|109505.5|23
1730839190000|2024-11-05 20:39:50|109559.5|109509.5|109558.2|109508.2|109559.7|109509.7|109558.2|109508.2|14
1730839200000|2024-11-05 20:40:00|109558.5|109508.5|109560.1|109510.1|109561.2|109511.2|109558.5|109508.5|18
1730839210000|2024-11-05 20:40:10|109560.2|109510.2|109562.3|109512.3|109563.7|109513.7|109560.2|109510.2|18
1730839220000|2024-11-05 20:40:20|109562|109512|109564|109514|109564|109514|109561.1|109511.1|21
1730839230000|2024-11-05 20:40:30|109563.2|109513.2|109563.2|109513.2|109564|109514|109562.7|109512.7|9
1730839240000|2024-11-05 20:40:40|109564.1|109514.1|109565.2|109515.2|109565.7|109515.7|109564.1|109514.1|9
1730839250000|2024-11-05 20:40:50|109565.7|109515.7|109564.3|109514.3|109567.3|109517.3|109564.3|109514.3|6
1730839260000|2024-11-05 20:41:00|109563.2|109513.2|109565.5|109515.5|109565.7|109515.7|109562.8|109512.8|14
1730839270000|2024-11-05 20:41:10|109565.6|109515.6|109566.6|109516.6|109566.6|109516.6|109565.6|109515.6|5
1730839280000|2024-11-05 20:41:20|109566.5|109516.5|109566.2|109516.2|109566.5|109516.5|109566.2|109516.2|3
1730839290000|2024-11-05 20:41:30|109566.5|109516.5|109567.8|109517.8|109567.8|109517.8|109566.3|109516.3|5
1730839300000|2024-11-05 20:41:40|109567.5|109517.5|109571.6|109521.6|109571.6|109521.6|109567.5|109517.5|11
1730839310000|2024-11-05 20:41:50|109571.9|109521.9|109570.1|109520.1|109572|109522|109570.1|109520.1|7
1730839320000|2024-11-05 20:42:00|109570.3|109520.3|109570.4|109520.4|109570.4|109520.4|109570.3|109520.3|2
1730839330000|2024-11-05 20:42:10|109570.5|109520.5|109570.3|109520.3|109572|109522|109569.5|109519.5|14
1730839340000|2024-11-05 20:42:20|109570.6|109520.6|109573.6|109523.6|109573.6|109523.6|109570.3|109520.3|11
1730839350000|2024-11-05 20:42:30|109573.9|109523.9|109572.6|109522.6|109575.5|109525.5|109569.2|109519.2|15
1730839360000|2024-11-05 20:42:40|109573.8|109523.8|109573.7|109523.7|109573.8|109523.8|109573.7|109523.7|2
1730839370000|2024-11-05 20:42:50|109573.6|109523.6|109573.7|109523.7|109573.7|109523.7|109573.6|109523.6|2
1730839390000|2024-11-05 20:43:10|109573.4|109523.4|109574.3|109524.3|109575.2|109525.2|109573.4|109523.4|8
1730839400000|2024-11-05 20:43:20|109573.1|109523.1|109564.6|109514.6|109573.1|109523.1|109564.5|109514.5|15
1730839410000|2024-11-05 20:43:30|109564.7|109514.7|109562.8|109512.8|109564.9|109514.9|109562.5|109512.5|10
1730839420000|2024-11-05 20:43:40|109562.7|109512.7|109562.8|109512.8|109562.8|109512.8|109562.7|109512.7|2
1730839430000|2024-11-05 20:43:50|109562.7|109512.7|109565.5|109515.5|109565.5|109515.5|109562.6|109512.6|9
1730839440000|2024-11-05 20:44:00|109566.1|109516.1|109565.3|109515.3|109566.1|109516.1|109565.2|109515.2|5
1730839450000|2024-11-05 20:44:10|109565.9|109515.9|109566.1|109516.1|109566.1|109516.1|109565.9|109515.9|3
1730839460000|2024-11-05 20:44:20|109566|109516|109563.2|109513.2|109566|109516|109562.9|109512.9|11
1730839470000|2024-11-05 20:44:30|109563|109513|109562.8|109512.8|109563|109513|109562.8|109512.8|2
1730839480000|2024-11-05 20:44:40|109564.9|109514.9|109567.2|109517.2|109567.2|109517.2|109563.5|109513.5|11
1730839490000|2024-11-05 20:44:50|109566.8|109516.8|109566.3|109516.3|109566.8|109516.8|109566.1|109516.1|6
1730839500000|2024-11-05 20:45:00|109566.4|109516.4|109566.6|109516.6|109566.6|109516.6|109566.3|109516.3|5
1730839510000|2024-11-05 20:45:10|109566.5|109516.5|109564|109514|109566.5|109516.5|109563.6|109513.6|8
1730839520000|2024-11-05 20:45:20|109564.4|109514.4|109573.3|109523.3|109577.1|109527.1|109564.4|109514.4|22
1730839530000|2024-11-05 20:45:30|109573.1|109523.1|109574.4|109524.4|109574.4|109524.4|109573.1|109523.1|10
1730839540000|2024-11-05 20:45:40|109574.5|109524.5|109576.6|109526.6|109576.6|109526.6|109574.5|109524.5|4
1730839550000|2024-11-05 20:45:50|109577|109527|109578.1|109528.1|109579|109529|109576.7|109526.7|8
1730839560000|2024-11-05 20:46:00|109578.4|109528.4|109580.7|109530.7|109583|109533|109578.1|109528.1|15
1730839570000|2024-11-05 20:46:10|109580.5|109530.5|109575.5|109525.5|109580.5|109530.5|109575.5|109525.5|10
1730839580000|2024-11-05 20:46:20|109577.7|109527.7|109576|109526|109577.7|109527.7|109575.3|109525.3|11
1730839590000|2024-11-05 20:46:30|109575.7|109525.7|109574.6|109524.6|109575.7|109525.7|109574.4|109524.4|6
1730839600000|2024-11-05 20:46:40|109574.7|109524.7|109574.4|109524.4|109574.7|109524.7|109574.4|109524.4|2
1730839610000|2024-11-05 20:46:50|109573.3|109523.3|109573.4|109523.4|109574|109524|109572.2|109522.2|16
1730839620000|2024-11-05 20:47:00|109573.9|109523.9|109573|109523|109573.9|109523.9|109572.1|109522.1|6
1730839630000|2024-11-05 20:47:10|109573.1|109523.1|109572.5|109522.5|109573.3|109523.3|109572.5|109522.5|4
1730839640000|2024-11-05 20:47:20|109572.8|109522.8|109573.7|109523.7|109574.1|109524.1|109572.8|109522.8|5
1730839650000|2024-11-05 20:47:30|109573.1|109523.1|109573.5|109523.5|109573.6|109523.6|109573.1|109523.1|4
1730839660000|2024-11-05 20:47:40|109573|109523|109570.8|109520.8|109573|109523|109570.8|109520.8|11
1730839670000|2024-11-05 20:47:50|109571.2|109521.2|109571|109521|109572.1|109522.1|109570.8|109520.8|9
1730839680000|2024-11-05 20:48:00|109571.4|109521.4|109571.8|109521.8|109572|109522|109571.4|109521.4|5
1730839690000|2024-11-05 20:48:10|109572|109522|109573.1|109523.1|109576.4|109526.4|109571.4|109521.4|14
1730839700000|2024-11-05 20:48:20|109573.5|109523.5|109570.7|109520.7|109573.9|109523.9|109570.7|109520.7|15
1730839710000|2024-11-05 20:48:30|109571|109521|109571|109521|109571.2|109521.2|109570.7|109520.7|9
1730839720000|2024-11-05 20:48:40|109570.8|109520.8|109573|109523|109573|109523|109570.6|109520.6|7
1730839730000|2024-11-05 20:48:50|109572.7|109522.7|109572.3|109522.3|109572.7|109522.7|109571.6|109521.6|7
1730839740000|2024-11-05 20:49:00|109572.7|109522.7|109572.1|109522.1|109573.2|109523.2|109572.1|109522.1|7
1730839750000|2024-11-05 20:49:10|109572|109522|109576.4|109526.4|109576.9|109526.9|109572|109522|5
1730839760000|2024-11-05 20:49:20|109575.9|109525.9|109576.3|109526.3|109576.5|109526.5|109575.6|109525.6|7
1730839770000|2024-11-05 20:49:30|109576.2|109526.2|109576.2|109526.2|109576.5|109526.5|109576.2|109526.2|3
1730839780000|2024-11-05 20:49:40|109576.1|109526.1|109575.8|109525.8|109576.5|109526.5|109575.8|109525.8|8
1730839790000|2024-11-05 20:49:50|109575.1|109525.1|109576.1|109526.1|109577|109527|109574.5|109524.5|13
1730839800000|2024-11-05 20:50:00|109576.5|109526.5|109574.5|109524.5|109576.5|109526.5|109572.6|109522.6|17
1730839810000|2024-11-05 20:50:10|109574.1|109524.1|109574.3|109524.3|109575.2|109525.2|109574.1|109524.1|15
1730839820000|2024-11-05 20:50:20|109574.4|109524.4|109574.2|109524.2|109575.9|109525.9|109573.9|109523.9|10
1730839840000|2024-11-05 20:50:40|109574.1|109524.1|109574.9|109524.9|109574.9|109524.9|109573.8|109523.8|6
1730839850000|2024-11-05 20:50:50|109575.3|109525.3|109575.8|109525.8|109575.8|109525.8|109575.3|109525.3|4
1730839860000|2024-11-05 20:51:00|109574.7|109524.7|109573|109523|109574.7|109524.7|109573|109523|7
1730839870000|2024-11-05 20:51:10|109573.4|109523.4|109573.5|109523.5|109574.2|109524.2|109573.4|109523.4|9
1730839880000|2024-11-05 20:51:20|109573.3|109523.3|109571.3|109521.3|109573.3|109523.3|109571.3|109521.3|3
1730839890000|2024-11-05 20:51:30|109571.7|109521.7|109570.9|109520.9|109571.7|109521.7|109569.6|109519.6|10
1730839900000|2024-11-05 20:51:40|109570.5|109520.5|109573.1|109523.1|109573.1|109523.1|109570.5|109520.5|9
1730839910000|2024-11-05 20:51:50|109573.2|109523.2|109574.5|109524.5|109574.5|109524.5|109573.1|109523.1|6
1730839920000|2024-11-05 20:52:00|109574.4|109524.4|109574.3|109524.3|109574.4|109524.4|109574.3|109524.3|2
1730839930000|2024-11-05 20:52:10|109574.4|109524.4|109572.3|109522.3|109574.4|109524.4|109572.3|109522.3|10
1730839940000|2024-11-05 20:52:20|109572.4|109522.4|109571.8|109521.8|109572.4|109522.4|109571.8|109521.8|4
1730839950000|2024-11-05 20:52:30|109572.2|109522.2|109572.2|109522.2|109572.6|109522.6|109571.3|109521.3|12
1730839960000|2024-11-05 20:52:40|109572.7|109522.7|109572.2|109522.2|109572.7|109522.7|109571.2|109521.2|15
1730839970000|2024-11-05 20:52:50|109571.9|109521.9|109568.6|109518.6|109571.9|109521.9|109568.6|109518.6|8
1730839980000|2024-11-05 20:53:00|109569|109519|109570.3|109520.3|109570.3|109520.3|109568.7|109518.7|8
1730839990000|2024-11-05 20:53:10|109570|109520|109570.1|109520.1|109570.2|109520.2|109568.5|109518.5|12
1730840000000|2024-11-05 20:53:20|109569.5|109519.5|109569.5|109519.5|109569.8|109519.8|109569.2|109519.2|9
1730840010000|2024-11-05 20:53:30|109569.6|109519.6|109570.6|109520.6|109570.9|109520.9|109569.6|109519.6|6
1730840020000|2024-11-05 20:53:40|109570.5|109520.5|109571.7|109521.7|109571.8|109521.8|109570.5|109520.5|6
1730840030000|2024-11-05 20:53:50|109571.2|109521.2|109560.1|109510.1|109571.2|109521.2|109559.6|109509.6|22
1730840040000|2024-11-05 20:54:00|109560.6|109510.6|109561.7|109511.7|109561.7|109511.7|109560.6|109510.6|6
1730840050000|2024-11-05 20:54:10|109561.5|109511.5|109568.3|109518.3|109568.3|109518.3|109561.2|109511.2|8
1730840060000|2024-11-05 20:54:20|109568.1|109518.1|109567.5|109517.5|109570.4|109520.4|109566.7|109516.7|9
1730840070000|2024-11-05 20:54:30|109566.2|109516.2|109566.4|109516.4|109566.4|109516.4|109565.9|109515.9|5
1730840080000|2024-11-05 20:54:40|109566.2|109516.2|109566.3|109516.3|109567.1|109517.1|109565.2|109515.2|16
1730840090000|2024-11-05 20:54:50|109566|109516|109566.6|109516.6|109566.7|109516.7|109565.6|109515.6|9
1730840100000|2024-11-05 20:55:00|109566.8|109516.8|109568|109518|109568|109518|109565.6|109515.6|8
1730840110000|2024-11-05 20:55:10|109565.6|109515.6|109565.3|109515.3|109567.9|109517.9|109565.3|109515.3|7
1730840120000|2024-11-05 20:55:20|109565.4|109515.4|109564.5|109514.5|109565.5|109515.5|109564.4|109514.4|7
1730840130000|2024-11-05 20:55:30|109564.4|109514.4|109566.4|109516.4|109566.7|109516.7|109564.4|109514.4|6
1730840140000|2024-11-05 20:55:40|109565.5|109515.5|109565.3|109515.3|109565.5|109515.5|109565.3|109515.3|3
1730840150000|2024-11-05 20:55:50|109565|109515|109562.6|109512.6|109565|109515|109562.4|109512.4|8
1730840160000|2024-11-05 20:56:00|109562.8|109512.8|109563.1|109513.1|109563.1|109513.1|109562.8|109512.8|5
1730840170000|2024-11-05 20:56:10|109563|109513|109563|109513|109563.2|109513.2|109562.8|109512.8|4
1730840180000|2024-11-05 20:56:20|109563.4|109513.4|109563.6|109513.6|109564.3|109514.3|109562.8|109512.8|11
1730840190000|2024-11-05 20:56:30|109563.5|109513.5|109561.2|109511.2|109565.6|109515.6|109560.4|109510.4|18
1730840200000|2024-11-05 20:56:40|109562.4|109512.4|109565.6|109515.6|109565.9|109515.9|109562.4|109512.4|10
1730840210000|2024-11-05 20:56:50|109566.3|109516.3|109564.2|109514.2|109566.3|109516.3|109563.8|109513.8|10
1730840220000|2024-11-05 20:57:00|109563.9|109513.9|109564.7|109514.7|109565.9|109515.9|109563.9|109513.9|10
1730840230000|2024-11-05 20:57:10|109564.4|109514.4|109564.3|109514.3|109564.9|109514.9|109564.3|109514.3|7
1730840240000|2024-11-05 20:57:20|109564.8|109514.8|109565.6|109515.6|109566.2|109516.2|109564.8|109514.8|8
1730840250000|2024-11-05 20:57:30|109565.7|109515.7|109565.8|109515.8|109565.8|109515.8|109565.6|109515.6|3
1730840260000|2024-11-05 20:57:40|109565.7|109515.7|109565.7|109515.7|109565.8|109515.8|109565.7|109515.7|3
1730840270000|2024-11-05 20:57:50|109565.8|109515.8|109566.2|109516.2|109566.2|109516.2|109565.8|109515.8|3
1730840280000|2024-11-05 20:58:00|109568.4|109518.4|109570|109520|109570.7|109520.7|109568.4|109518.4|8
1730840290000|2024-11-05 20:58:10|109569.8|109519.8|109573|109523|109573.2|109523.2|109568.8|109518.8|16
1730840300000|2024-11-05 20:58:20|109573.5|109523.5|109575.3|109525.3|109575.3|109525.3|109573.5|109523.5|9
1730840310000|2024-11-05 20:58:30|109575.2|109525.2|109575.7|109525.7|109575.7|109525.7|109574.8|109524.8|8
1730840320000|2024-11-05 20:58:40|109575.4|109525.4|109576.3|109526.3|109577.9|109527.9|109575|109525|11
1730840330000|2024-11-05 20:58:50|109576.2|109526.2|109576.5|109526.5|109576.8|109526.8|109575.3|109525.3|12
1730840340000|2024-11-05 20:59:00|109576.3|109526.3|109575.7|109525.7|109576.4|109526.4|109575.3|109525.3|5
1730840350000|2024-11-05 20:59:10|109575.9|109525.9|109576.4|109526.4|109576.4|109526.4|109575.9|109525.9|5
1730840360000|2024-11-05 20:59:20|109577.5|109527.5|109584.3|109534.3|109584.3|109534.3|109577.5|109527.5|7
1730840370000|2024-11-05 20:59:30|109584.4|109534.4|109583.3|109533.3|109584.4|109534.4|109583.2|109533.2|6
1730840380000|2024-11-05 20:59:40|109583.4|109533.4|109577.2|109527.2|109583.4|109533.4|109577.2|109527.2|15
1730840390000|2024-11-05 20:59:50|109576.9|109526.9|109572.9|109522.9|109577.3|109527.3|109572.6|109522.6|15
1730840400000|2024-11-05 21:00:00|109571.8|109521.8|109576.4|109526.4|109577.1|109527.1|109571.8|109521.8|16
1730840410000|2024-11-05 21:00:10|109576.6|109526.6|109579.7|109529.7|109579.7|109529.7|109576.4|109526.4|9
1730840420000|2024-11-05 21:00:20|109579.8|109529.8|109586.9|109536.9|109588.3|109538.3|109579.7|109529.7|17
1730840430000|2024-11-05 21:00:30|109587.2|109537.2|109570.8|109520.8|109587.3|109537.3|109570.4|109520.4|23
1730840440000|2024-11-05 21:00:40|109571|109521|109570.9|109520.9|109571.4|109521.4|109570.9|109520.9|8
1730840450000|2024-11-05 21:00:50|109571.2|109521.2|109573.1|109523.1|109573.4|109523.4|109571.2|109521.2|6
1730840460000|2024-11-05 21:01:00|109573.6|109523.6|109573.4|109523.4|109573.6|109523.6|109573.3|109523.3|3
1730840470000|2024-11-05 21:01:10|109573.3|109523.3|109569.7|109519.7|109573.7|109523.7|109569.7|109519.7|12
1730840480000|2024-11-05 21:01:20|109569.9|109519.9|109568.4|109518.4|109569.9|109519.9|109568.4|109518.4|7
1730840490000|2024-11-05 21:01:30|109568.3|109518.3|109580.3|109530.3|109581.9|109531.9|109568.3|109518.3|17
1730840500000|2024-11-05 21:01:40|109580.5|109530.5|109576.9|109526.9|109582.3|109532.3|109576.7|109526.7|26
1730840510000|2024-11-05 21:01:50|109577.1|109527.1|109580|109530|109580.9|109530.9|109577.1|109527.1|17
1730840520000|2024-11-05 21:02:00|109579.9|109529.9|109575.1|109525.1|109579.9|109529.9|109574|109524|15
1730840530000|2024-11-05 21:02:10|109575.5|109525.5|109572.9|109522.9|109575.6|109525.6|109572.3|109522.3|12
1730840540000|2024-11-05 21:02:20|109573.2|109523.2|109575.3|109525.3|109575.3|109525.3|109571.5|109521.5|16
1730840550000|2024-11-05 21:02:30|109575.5|109525.5|109572.3|109522.3|109576.4|109526.4|109571.9|109521.9|10
1730840560000|2024-11-05 21:02:40|109573.8|109523.8|109574.3|109524.3|109574.5|109524.5|109573.8|109523.8|6
1730840570000|2024-11-05 21:02:50|109574.4|109524.4|109574.1|109524.1|109575.1|109525.1|109570.2|109520.2|18
1730840580000|2024-11-05 21:03:00|109574.2|109524.2|109574.1|109524.1|109574.4|109524.4|109574.1|109524.1|3
1730840590000|2024-11-05 21:03:10|109573.8|109523.8|109573.3|109523.3|109573.8|109523.8|109573.3|109523.3|2
1730840600000|2024-11-05 21:03:20|109573.2|109523.2|109572.4|109522.4|109573.3|109523.3|109572.2|109522.2|4
1730840610000|2024-11-05 21:03:30|109571.9|109521.9|109572.8|109522.8|109573|109523|109571.9|109521.9|4
1730840620000|2024-11-05 21:03:40|109572.7|109522.7|109570.8|109520.8|109573.5|109523.5|109569.5|109519.5|9
1730840630000|2024-11-05 21:03:50|109567.8|109517.8|109568.5|109518.5|109569.3|109519.3|109567.8|109517.8|11
1730840640000|2024-11-05 21:04:00|109569|109519|109568.3|109518.3|109569.1|109519.1|109568.3|109518.3|3
1730840650000|2024-11-05 21:04:10|109568|109518|109570.4|109520.4|109573.2|109523.2|109567.6|109517.6|12
1730840660000|2024-11-05 21:04:20|109570.8|109520.8|109595.2|109545.2|109596.4|109546.4|109570.8|109520.8|19
1730840670000|2024-11-05 21:04:30|109594|109544|109597.9|109547.9|109607.1|109557.1|109590.9|109540.9|49
1730840680000|2024-11-05 21:04:40|109598.6|109548.6|109593.4|109543.4|109598.6|109548.6|109593.2|109543.2|16
1730840690000|2024-11-05 21:04:50|109593.2|109543.2|109596.7|109546.7|109596.7|109546.7|109593.2|109543.2|8
1730840700000|2024-11-05 21:05:00|109597.9|109547.9|109601.2|109551.2|109602.4|109552.4|109597.4|109547.4|35
1730840710000|2024-11-05 21:05:10|109601.9|109551.9|109598|109548|109601.9|109551.9|109596.3|109546.3|24
1730840720000|2024-11-05 21:05:20|109599.2|109549.2|109594.4|109544.4|109602.9|109552.9|109591.8|109541.8|40
1730840730000|2024-11-05 21:05:30|109597.5|109547.5|109598.5|109548.5|109600.1|109550.1|109592.8|109542.8|36
1730840740000|2024-11-05 21:05:40|109598.1|109548.1|109581.9|109531.9|109600|109550|109581.2|109531.2|35
1730840750000|2024-11-05 21:05:50|109583.1|109533.1|109577.5|109527.5|109585|109535|109574.5|109524.5|66
1730840760000|2024-11-05 21:06:00|109576.7|109526.7|109576.1|109526.1|109577.8|109527.8|109573|109523|41
1730840770000|2024-11-05 21:06:10|109576.8|109526.8|109576|109526|109579.4|109529.4|109572.3|109522.3|28
1730840780000|2024-11-05 21:06:20|109576.3|109526.3|109575.6|109525.6|109576.8|109526.8|109573.6|109523.6|30
1730840790000|2024-11-05 21:06:30|109575.4|109525.4|109572.9|109522.9|109576.1|109526.1|109572.9|109522.9|10
1730840800000|2024-11-05 21:06:40|109573|109523|109574|109524|109574.8|109524.8|109568.2|109518.2|25
1730840810000|2024-11-05 21:06:50|109573.8|109523.8|109571.9|109521.9|109574.2|109524.2|109571.9|109521.9|10
1730840820000|2024-11-05 21:07:00|109572.4|109522.4|109570.5|109520.5|109572.4|109522.4|109568.3|109518.3|17
1730840830000|2024-11-05 21:07:10|109571.3|109521.3|109570.5|109520.5|109571.9|109521.9|109570.1|109520.1|10
1730840840000|2024-11-05 21:07:20|109570.4|109520.4|109568.7|109518.7|109570.4|109520.4|109568.7|109518.7|8
1730840850000|2024-11-05 21:07:30|109569|109519|109569.2|109519.2|109569.6|109519.6|109568.7|109518.7|7
1730840860000|2024-11-05 21:07:40|109569.1|109519.1|109570.2|109520.2|109571|109521|109569.1|109519.1|13
1730840870000|2024-11-05 21:07:50|109570.7|109520.7|109561.8|109511.8|109571.4|109521.4|109561.8|109511.8|14
1730840880000|2024-11-05 21:08:00|109566.1|109516.1|109566.7|109516.7|109569.6|109519.6|109565.8|109515.8|21
1730840890000|2024-11-05 21:08:10|109566.6|109516.6|109566.8|109516.8|109566.9|109516.9|109566.6|109516.6|4
1730840900000|2024-11-05 21:08:20|109566.5|109516.5|109569.2|109519.2|109571.3|109521.3|109566.5|109516.5|11
1730840910000|2024-11-05 21:08:30|109569.6|109519.6|109572.5|109522.5|109575.7|109525.7|109569.6|109519.6|17
1730840920000|2024-11-05 21:08:40|109572.8|109522.8|109575.3|109525.3|109575.5|109525.5|109572.8|109522.8|25
1730840930000|2024-11-05 21:08:50|109574.8|109524.8|109574|109524|109576.1|109526.1|109572|109522|38
1730840940000|2024-11-05 21:09:00|109574.9|109524.9|109574.5|109524.5|109575.1|109525.1|109571.9|109521.9|20
1730840950000|2024-11-05 21:09:10|109583.4|109533.4|109572.7|109522.7|109583.4|109533.4|109572.6|109522.6|45
1730840960000|2024-11-05 21:09:20|109573.4|109523.4|109566.4|109516.4|109573.9|109523.9|109564.5|109514.5|22
1730840970000|2024-11-05 21:09:30|109567.6|109517.6|109571.2|109521.2|109571.7|109521.7|109565.2|109515.2|16
1730840980000|2024-11-05 21:09:40|109572|109522|109571.9|109521.9|109574.8|109524.8|109571|109521|13
1730840990000|2024-11-05 21:09:50|109572|109522|109573|109523|109574.6|109524.6|109571.7|109521.7|15
1730841000000|2024-11-05 21:10:00|109572.3|109522.3|109572.9|109522.9|109573.9|109523.9|109570|109520|24
1730841010000|2024-11-05 21:10:10|109572.8|109522.8|109569.3|109519.3|109573|109523|109569.3|109519.3|13
1730841020000|2024-11-05 21:10:20|109568.9|109518.9|109568.2|109518.2|109568.9|109518.9|109568.2|109518.2|4
1730841030000|2024-11-05 21:10:30|109567.2|109517.2|109562.9|109512.9|109567.5|109517.5|109560.3|109510.3|17
1730841040000|2024-11-05 21:10:40|109562.5|109512.5|109561.5|109511.5|109563.6|109513.6|109560.6|109510.6|21
1730841050000|2024-11-05 21:10:50|109562.4|109512.4|109560.9|109510.9|109562.4|109512.4|109560.2|109510.2|7
1730841060000|2024-11-05 21:11:00|109561.2|109511.2|109564.7|109514.7|109565.4|109515.4|109561.2|109511.2|8
1730841070000|2024-11-05 21:11:10|109564.8|109514.8|109567.5|109517.5|109569.9|109519.9|109564.1|109514.1|28
1730841080000|2024-11-05 21:11:20|109570|109520|109574.3|109524.3|109575|109525|109570|109520|9
1730841090000|2024-11-05 21:11:30|109574.7|109524.7|109573.5|109523.5|109578.9|109528.9|109572.3|109522.3|11
1730841100000|2024-11-05 21:11:40|109573.4|109523.4|109573.7|109523.7|109573.7|109523.7|109573.2|109523.2|7
1730841110000|2024-11-05 21:11:50|109573.9|109523.9|109573.9|109523.9|109573.9|109523.9|109572.6|109522.6|6
1730841120000|2024-11-05 21:12:00|109574.5|109524.5|109573.3|109523.3|109575.8|109525.8|109572.4|109522.4|15
1730841130000|2024-11-05 21:12:10|109573.4|109523.4|109573.4|109523.4|109573.4|109523.4|109573.3|109523.3|3
1730841140000|2024-11-05 21:12:20|109572.3|109522.3|109572.8|109522.8|109579.6|109529.6|109572.3|109522.3|24
1730841150000|2024-11-05 21:12:30|109572.4|109522.4|109571.7|109521.7|109575|109525|109569.8|109519.8|14
1730841160000|2024-11-05 21:12:40|109571.8|109521.8|109570.1|109520.1|109571.8|109521.8|109570.1|109520.1|6
1730841170000|2024-11-05 21:12:50|109570.5|109520.5|109571.4|109521.4|109572.4|109522.4|109570|109520|11
1730841180000|2024-11-05 21:13:00|109570.9|109520.9|109570|109520|109571.9|109521.9|109570|109520|13
1730841190000|2024-11-05 21:13:10|109569.9|109519.9|109569.5|109519.5|109570.9|109520.9|109568.9|109518.9|15
1730841200000|2024-11-05 21:13:20|109569.6|109519.6|109568.5|109518.5|109569.6|109519.6|109568.3|109518.3|7
1730841210000|2024-11-05 21:13:30|109568.6|109518.6|109568.8|109518.8|109568.8|109518.8|109563.7|109513.7|12
1730841220000|2024-11-05 21:13:40|109568.6|109518.6|109568.9|109518.9|109568.9|109518.9|109568.6|109518.6|3
1730841230000|2024-11-05 21:13:50|109569.4|109519.4|109565.6|109515.6|109569.4|109519.4|109565.6|109515.6|9
1730841240000|2024-11-05 21:14:00|109565.4|109515.4|109565.3|109515.3|109568.8|109518.8|109564.2|109514.2|26
1730841250000|2024-11-05 21:14:10|109566.1|109516.1|109565.5|109515.5|109566.1|109516.1|109565.2|109515.2|5
1730841260000|2024-11-05 21:14:20|109565|109515|109578.2|109528.2|109579.1|109529.1|109565|109515|9
1730841270000|2024-11-05 21:14:30|109577.6|109527.6|109590.7|109540.7|109593|109543|109574.1|109524.1|44
1730841280000|2024-11-05 21:14:40|109592.1|109542.1|109593.1|109543.1|109594.9|109544.9|109589.8|109539.8|47
1730841290000|2024-11-05 21:14:50|109592.4|109542.4|109595.8|109545.8|109596.7|109546.7|109591.3|109541.3|25
1730841300000|2024-11-05 21:15:00|109594.9|109544.9|109596.8|109546.8|109597|109547|109594.9|109544.9|16
1730841310000|2024-11-05 21:15:10|109597.2|109547.2|109596.5|109546.5|109614.5|109564.5|109595.4|109545.4|46
1730841320000|2024-11-05 21:15:20|109596.6|109546.6|109596.6|109546.6|109598.5|109548.5|109596.2|109546.2|46
1730841330000|2024-11-05 21:15:30|109598.6|109548.6|109596.2|109546.2|109600.1|109550.1|109595.9|109545.9|44
1730841340000|2024-11-05 21:15:40|109596.7|109546.7|109596.5|109546.5|109597.8|109547.8|109595.3|109545.3|16
1730841350000|2024-11-05 21:15:50|109596.4|109546.4|109597.4|109547.4|109599.3|109549.3|109593.2|109543.2|24
1730841360000|2024-11-05 21:16:00|109599.2|109549.2|109598.9|109548.9|109599.2|109549.2|109598.2|109548.2|5
1730841370000|2024-11-05 21:16:10|109598.4|109548.4|109593.6|109543.6|109598.4|109548.4|109593.6|109543.6|41
1730841380000|2024-11-05 21:16:20|109595.1|109545.1|109596.5|109546.5|109598.7|109548.7|109594.3|109544.3|46
1730841390000|2024-11-05 21:16:30|109595.2|109545.2|109616.7|109566.7|109624.8|109574.8|109595.2|109545.2|48
1730841400000|2024-11-05 21:16:40|109616.1|109566.1|109617.5|109567.5|109624.4|109574.4|109616|109566|42
1730841410000|2024-11-05 21:16:50|109616.7|109566.7|109613|109563|109623|109573|109612.9|109562.9|28
1730841420000|2024-11-05 21:17:00|109612.5|109562.5|109613.6|109563.6|109614.4|109564.4|109610.7|109560.7|19
1730841430000|2024-11-05 21:17:10|109613.7|109563.7|109611.1|109561.1|109614.5|109564.5|109611.1|109561.1|22
1730841440000|2024-11-05 21:17:20|109611|109561|109601.7|109551.7|109613.8|109563.8|109600.1|109550.1|36
1730841450000|2024-11-05 21:17:30|109603.1|109553.1|109596.6|109546.6|109603.2|109553.2|109596.6|109546.6|25
1730841460000|2024-11-05 21:17:40|109596|109546|109603.2|109553.2|109604|109554|109596|109546|36
1730841470000|2024-11-05 21:17:50|109603.7|109553.7|109595.1|109545.1|109604.1|109554.1|109595|109545|44
1730841480000|2024-11-05 21:18:00|109595.6|109545.6|109595|109545|109595.6|109545.6|109594.9|109544.9|4
1730841490000|2024-11-05 21:18:10|109594.9|109544.9|109593.5|109543.5|109595.1|109545.1|109593.5|109543.5|13
1730841500000|2024-11-05 21:18:20|109595.3|109545.3|109595.2|109545.2|109595.6|109545.6|109592.7|109542.7|19
1730841510000|2024-11-05 21:18:30|109594.8|109544.8|109595.4|109545.4|109597|109547|109594|109544|13
1730841520000|2024-11-05 21:18:40|109596.8|109546.8|109595|109545|109597|109547|109594.2|109544.2|13
1730841530000|2024-11-05 21:18:50|109596|109546|109596.5|109546.5|109597.9|109547.9|109595.3|109545.3|22
1730841540000|2024-11-05 21:19:00|109597.1|109547.1|109595.3|109545.3|109597.1|109547.1|109592.9|109542.9|20
1730841550000|2024-11-05 21:19:10|109595|109545|109600.6|109550.6|109600.6|109550.6|109593.2|109543.2|25
1730841560000|2024-11-05 21:19:20|109601.1|109551.1|109608.8|109558.8|109608.8|109558.8|109600.3|109550.3|7
1730841570000|2024-11-05 21:19:30|109608.9|109558.9|109607.2|109557.2|109612.4|109562.4|109605.7|109555.7|32
1730841580000|2024-11-05 21:19:40|109607.1|109557.1|109606.1|109556.1|109610.5|109560.5|109604|109554|23
1730841590000|2024-11-05 21:19:50|109606.5|109556.5|109606.8|109556.8|109608.2|109558.2|109605.9|109555.9|10
1730841600000|2024-11-05 21:20:00|109606.4|109556.4|109611.6|109561.6|109611.9|109561.9|109605.4|109555.4|26
1730841610000|2024-11-05 21:20:10|109618.5|109568.5|109612.4|109562.4|109622.4|109572.4|109607.5|109557.5|26
1730841620000|2024-11-05 21:20:20|109611.5|109561.5|109610.7|109560.7|109612.2|109562.2|109609.6|109559.6|43
1730841630000|2024-11-05 21:20:30|109611.3|109561.3|109613.9|109563.9|109617.8|109567.8|109608.1|109558.1|34
1730841640000|2024-11-05 21:20:40|109613.1|109563.1|109612|109562|109615.6|109565.6|109611.4|109561.4|18
1730841650000|2024-11-05 21:20:50|109611.9|109561.9|109616.1|109566.1|109616.4|109566.4|109611.9|109561.9|12
1730841660000|2024-11-05 21:21:00|109615.8|109565.8|109613.9|109563.9|109621.1|109571.1|109612.8|109562.8|34
1730841670000|2024-11-05 21:21:10|109613.3|109563.3|109609.1|109559.1|109614.1|109564.1|109609.1|109559.1|32
1730841680000|2024-11-05 21:21:20|109609.3|109559.3|109608.6|109558.6|109609.3|109559.3|109607.8|109557.8|11
1730841690000|2024-11-05 21:21:30|109608.9|109558.9|109601.6|109551.6|109609.8|109559.8|109601.1|109551.1|31
1730841700000|2024-11-05 21:21:40|109601.7|109551.7|109601.7|109551.7|109602|109552|109601.1|109551.1|7
1730841710000|2024-11-05 21:21:50|109601.9|109551.9|109597|109547|109602|109552|109596.5|109546.5|42
1730841720000|2024-11-05 21:22:00|109597.1|109547.1|109597.2|109547.2|109597.9|109547.9|109596.6|109546.6|10
1730841730000|2024-11-05 21:22:10|109597.3|109547.3|109609.9|109559.9|109610.3|109560.3|109597.3|109547.3|14
1730841740000|2024-11-05 21:22:20|109610.2|109560.2|109607.8|109557.8|109610.2|109560.2|109607.5|109557.5|6
1730841750000|2024-11-05 21:22:30|109608.4|109558.4|109606.5|109556.5|109608.7|109558.7|109606.5|109556.5|9
1730841760000|2024-11-05 21:22:40|109606.7|109556.7|109617.7|109567.7|109619.2|109569.2|109606|109556|16
1730841770000|2024-11-05 21:22:50|109618.7|109568.7|109616.6|109566.6|109619.6|109569.6|109614.9|109564.9|27
1730841780000|2024-11-05 21:23:00|109616.2|109566.2|109618.3|109568.3|109618.3|109568.3|109616.2|109566.2|8
1730841790000|2024-11-05 21:23:10|109618.2|109568.2|109622.4|109572.4|109623.6|109573.6|109617.3|109567.3|19
1730841800000|2024-11-05 21:23:20|109622.5|109572.5|109620.8|109570.8|109622.5|109572.5|109620.8|109570.8|6
1730841810000|2024-11-05 21:23:30|109620.7|109570.7|109621.1|109571.1|109621.1|109571.1|109620.7|109570.7|5
1730841820000|2024-11-05 21:23:40|109621.4|109571.4|109620|109570|109621.4|109571.4|109620|109570|2
1730841830000|2024-11-05 21:23:50|109619.7|109569.7|109620|109570|109621.2|109571.2|109619.4|109569.4|8
1730841840000|2024-11-05 21:24:00|109620.2|109570.2|109619.7|109569.7|109621.2|109571.2|109619.7|109569.7|7
1730841850000|2024-11-05 21:24:10|109619.4|109569.4|109615|109565|109619.4|109569.4|109614.3|109564.3|20
1730841860000|2024-11-05 21:24:20|109611.7|109561.7|109610.6|109560.6|109611.7|109561.7|109610.6|109560.6|5
1730841870000|2024-11-05 21:24:30|109611|109561|109612.6|109562.6|109616.1|109566.1|109610.7|109560.7|15
1730841880000|2024-11-05 21:24:40|109613|109563|109631.8|109581.8|109635.1|109585.1|109613|109563|46
1730841890000|2024-11-05 21:24:50|109631.1|109581.1|109629|109579|109634.5|109584.5|109628.6|109578.6|49
1730841900000|2024-11-05 21:25:00|109629.9|109579.9|109629.7|109579.7|109634.9|109584.9|109627.9|109577.9|56
1730841910000|2024-11-05 21:25:10|109630.1|109580.1|109628.6|109578.6|109631.8|109581.8|109628.5|109578.5|50
1730841920000|2024-11-05 21:25:20|109631.2|109581.2|109629.5|109579.5|109631.2|109581.2|109628.1|109578.1|29
1730841930000|2024-11-05 21:25:30|109629.3|109579.3|109629.4|109579.4|109630.8|109580.8|109627.7|109577.7|17
1730841940000|2024-11-05 21:25:40|109629.3|109579.3|109644.6|109594.6|109646.9|109596.9|109629.3|109579.3|11
1730841950000|2024-11-05 21:25:50|109644|109594|109644.8|109594.8|109646.2|109596.2|109642.3|109592.3|33
1730841960000|2024-11-05 21:26:00|109645.1|109595.1|109645.7|109595.7|109650.3|109600.3|109643.8|109593.8|16
1730841970000|2024-11-05 21:26:10|109645.6|109595.6|109643.1|109593.1|109645.8|109595.8|109639.4|109589.4|17
1730841980000|2024-11-05 21:26:20|109645.3|109595.3|109644.8|109594.8|109647.1|109597.1|109640.1|109590.1|65
1730841990000|2024-11-05 21:26:30|109643.9|109593.9|109646.5|109596.5|109648.3|109598.3|109643.7|109593.7|63
1730842000000|2024-11-05 21:26:40|109647.3|109597.3|109645.6|109595.6|109649.1|109599.1|109644.9|109594.9|66
1730842010000|2024-11-05 21:26:50|109644.8|109594.8|109646.4|109596.4|109648.3|109598.3|109644.1|109594.1|70
1730842020000|2024-11-05 21:27:00|109645.8|109595.8|109641.8|109591.8|109647.3|109597.3|109640|109590|68
1730842030000|2024-11-05 21:27:10|109641.1|109591.1|109638.2|109588.2|109644.6|109594.6|109635.8|109585.8|60
1730842040000|2024-11-05 21:27:20|109636.6|109586.6|109636.1|109586.1|109639.7|109589.7|109633.4|109583.4|54
1730842050000|2024-11-05 21:27:30|109635.7|109585.7|109635.6|109585.6|109637.6|109587.6|109632.3|109582.3|32
1730842060000|2024-11-05 21:27:40|109635|109585|109634.7|109584.7|109638.5|109588.5|109633.1|109583.1|43
1730842070000|2024-11-05 21:27:50|109635.3|109585.3|109633.2|109583.2|109635.3|109585.3|109632.6|109582.6|16
1730842080000|2024-11-05 21:28:00|109632.7|109582.7|109631.4|109581.4|109633.2|109583.2|109630.5|109580.5|14
1730842090000|2024-11-05 21:28:10|109631|109581|109631.2|109581.2|109631.6|109581.6|109630.9|109580.9|4
1730842100000|2024-11-05 21:28:20|109631.1|109581.1|109628.9|109578.9|109633|109583|109628.1|109578.1|10
1730842110000|2024-11-05 21:28:30|109629|109579|109629.8|109579.8|109632.1|109582.1|109629|109579|7
1730842120000|2024-11-05 21:28:40|109629.6|109579.6|109630|109580|109630|109580|109629.6|109579.6|4
1730842130000|2024-11-05 21:28:50|109629.9|109579.9|109629.9|109579.9|109629.9|109579.9|109629.9|109579.9|1
1730842140000|2024-11-05 21:29:00|109630.1|109580.1|109630.4|109580.4|109630.6|109580.6|109630.1|109580.1|3
1730842150000|2024-11-05 21:29:10|109630.5|109580.5|109630.7|109580.7|109631.9|109581.9|109630.4|109580.4|12
1730842160000|2024-11-05 21:29:20|109630.8|109580.8|109631.4|109581.4|109632.1|109582.1|109630.7|109580.7|6
1730842170000|2024-11-05 21:29:30|109630.6|109580.6|109632.7|109582.7|109633|109583|109630.5|109580.5|5
1730842180000|2024-11-05 21:29:40|109632.6|109582.6|109632.7|109582.7|109633|109583|109632.6|109582.6|3
1730842190000|2024-11-05 21:29:50|109633.2|109583.2|109640.9|109590.9|109640.9|109590.9|109633.2|109583.2|23
1730842200000|2024-11-05 21:30:00|109638.9|109588.9|109637.3|109587.3|109642.8|109592.8|109635.7|109585.7|76
1730842210000|2024-11-05 21:30:10|109642.7|109592.7|109640.6|109590.6|109644.1|109594.1|109636.8|109586.8|39
1730842220000|2024-11-05 21:30:20|109639.8|109589.8|109642.2|109592.2|109643.3|109593.3|109639.4|109589.4|28
1730842230000|2024-11-05 21:30:30|109642.6|109592.6|109642.3|109592.3|109643.5|109593.5|109641.7|109591.7|18
1730842240000|2024-11-05 21:30:40|109642.8|109592.8|109643.2|109593.2|109643.6|109593.6|109642.7|109592.7|7
1730842250000|2024-11-05 21:30:50|109643.3|109593.3|109640.7|109590.7|109645.2|109595.2|109639.1|109589.1|22
1730842260000|2024-11-05 21:31:00|109639.9|109589.9|109637.7|109587.7|109641.2|109591.2|109637.1|109587.1|29
1730842270000|2024-11-05 21:31:10|109637.2|109587.2|109635.7|109585.7|109638.6|109588.6|109634|109584|13
1730842280000|2024-11-05 21:31:20|109635.5|109585.5|109636|109586|109636.4|109586.4|109635.5|109585.5|4
1730842290000|2024-11-05 21:31:30|109636.5|109586.5|109640.7|109590.7|109640.7|109590.7|109635.3|109585.3|21
1730842300000|2024-11-05 21:31:40|109640.8|109590.8|109639.5|109589.5|109642.4|109592.4|109636.5|109586.5|27
1730842310000|2024-11-05 21:31:50|109639.2|109589.2|109638.8|109588.8|109639.2|109589.2|109637.8|109587.8|5
1730842320000|2024-11-05 21:32:00|109639.3|109589.3|109639|109589|109639.3|109589.3|109639|109589|3
1730842330000|2024-11-05 21:32:10|109636.5|109586.5|109636.7|109586.7|109636.7|109586.7|109636.5|109586.5|2
1730842340000|2024-11-05 21:32:20|109636.6|109586.6|109636.6|109586.6|109636.7|109586.7|109636.6|109586.6|3
1730842350000|2024-11-05 21:32:30|109638.1|109588.1|109634.3|109584.3|109638.1|109588.1|109634.3|109584.3|7
1730842360000|2024-11-05 21:32:40|109634.4|109584.4|109634.3|109584.3|109634.6|109584.6|109634.3|109584.3|3
1730842370000|2024-11-05 21:32:50|109634.4|109584.4|109634.4|109584.4|109634.4|109584.4|109634.4|109584.4|1
1730842380000|2024-11-05 21:33:00|109632.6|109582.6|109632|109582|109632.6|109582.6|109631.9|109581.9|4
1730842390000|2024-11-05 21:33:10|109632.2|109582.2|109632.2|109582.2|109632.2|109582.2|109632.2|109582.2|1
1730842400000|2024-11-05 21:33:20|109632.1|109582.1|109634.2|109584.2|109634.2|109584.2|109632.1|109582.1|3
1730842410000|2024-11-05 21:33:30|109636.8|109586.8|109637.1|109587.1|109637.1|109587.1|109636.7|109586.7|4
1730842420000|2024-11-05 21:33:40|109637.2|109587.2|109637.2|109587.2|109637.2|109587.2|109637.2|109587.2|1
1730842430000|2024-11-05 21:33:50|109637.1|109587.1|109635.7|109585.7|109637.1|109587.1|109635.7|109585.7|2
1730842440000|2024-11-05 21:34:00|109635.4|109585.4|109635.3|109585.3|109635.8|109585.8|109635.3|109585.3|4
1730842450000|2024-11-05 21:34:10|109635.2|109585.2|109635.2|109585.2|109635.2|109585.2|109635.1|109585.1|3
1730842460000|2024-11-05 21:34:20|109635.3|109585.3|109630.4|109580.4|109635.3|109585.3|109628|109578|14
1730842470000|2024-11-05 21:34:30|109629.5|109579.5|109624|109574|109629.5|109579.5|109623.8|109573.8|7
1730842480000|2024-11-05 21:34:40|109624.1|109574.1|109624.2|109574.2|109624.2|109574.2|109624|109574|4
1730842490000|2024-11-05 21:34:50|109624.3|109574.3|109623.9|109573.9|109624.3|109574.3|109623.8|109573.8|5
1730842500000|2024-11-05 21:35:00|109623.7|109573.7|109625.4|109575.4|109625.9|109575.9|109623.4|109573.4|4
1730842510000|2024-11-05 21:35:10|109625|109575|109624.8|109574.8|109625.4|109575.4|109624.8|109574.8|4
1730842520000|2024-11-05 21:35:20|109625.1|109575.1|109621.7|109571.7|109625.1|109575.1|109620.6|109570.6|7
1730842530000|2024-11-05 21:35:30|109622.8|109572.8|109616.8|109566.8|109622.8|109572.8|109616.2|109566.2|9
1730842540000|2024-11-05 21:35:40|109617|109567|109616.8|109566.8|109618.3|109568.3|109616.8|109566.8|7
1730842550000|2024-11-05 21:35:50|109616.5|109566.5|109616.7|109566.7|109616.7|109566.7|109616.5|109566.5|3
1730842560000|2024-11-05 21:36:00|109616.8|109566.8|109614.7|109564.7|109617|109567|109614.7|109564.7|4
1730842570000|2024-11-05 21:36:10|109616|109566|109617.4|109567.4|109619|109569|109615.9|109565.9|8
1730842580000|2024-11-05 21:36:20|109617|109567|109614.2|109564.2|109617.3|109567.3|109614|109564|6
1730842590000|2024-11-05 21:36:30|109614.4|109564.4|109627.8|109577.8|109628.3|109578.3|109614.4|109564.4|20
1730842600000|2024-11-05 21:36:40|109627.5|109577.5|109626|109576|109628.4|109578.4|109624.9|109574.9|9
1730842610000|2024-11-05 21:36:50|109625.6|109575.6|109625.8|109575.8|109625.8|109575.8|109625.6|109575.6|2
1730842620000|2024-11-05 21:37:00|109625.6|109575.6|109621.4|109571.4|109625.8|109575.8|109621.4|109571.4|6
1730842630000|2024-11-05 21:37:10|109622.8|109572.8|109621.8|109571.8|109623.2|109573.2|109618.2|109568.2|10
1730842640000|2024-11-05 21:37:20|109621.3|109571.3|109619.7|109569.7|109621.8|109571.8|109619.7|109569.7|5
1730842650000|2024-11-05 21:37:30|109619.3|109569.3|109619.9|109569.9|109620.2|109570.2|109618|109568|10
1730842660000|2024-11-05 21:37:40|109620|109570|109621.7|109571.7|109621.7|109571.7|109618.4|109568.4|12
1730842670000|2024-11-05 21:37:50|109621.8|109571.8|109622.5|109572.5|109622.5|109572.5|109620.9|109570.9|8
1730842680000|2024-11-05 21:38:00|109622.4|109572.4|109622.5|109572.5|109622.5|109572.5|109622.4|109572.4|2
1730842690000|2024-11-05 21:38:10|109621.8|109571.8|109618.2|109568.2|109621.8|109571.8|109618.1|109568.1|3
1730842700000|2024-11-05 21:38:20|109618.3|109568.3|109617.1|109567.1|109618.3|109568.3|109617.1|109567.1|5
1730842710000|2024-11-05 21:38:30|109617|109567|109619|109569|109619|109569|109616.9|109566.9|5
1730842720000|2024-11-05 21:38:40|109618.4|109568.4|109618|109568|109618.4|109568.4|109618|109568|3
1730842730000|2024-11-05 21:38:50|109618.1|109568.1|109618.1|109568.1|109618.1|109568.1|109618.1|109568.1|1
1730842740000|2024-11-05 21:39:00|109618|109568|109621.2|109571.2|109621.2|109571.2|109616.2|109566.2|6
1730842750000|2024-11-05 21:39:10|109621.5|109571.5|109620.1|109570.1|109627.1|109577.1|109620.1|109570.1|5
1730842760000|2024-11-05 21:39:20|109620.6|109570.6|109621.8|109571.8|109622.5|109572.5|109620.6|109570.6|3
1730842770000|2024-11-05 21:39:30|109621.9|109571.9|109621.5|109571.5|109621.9|109571.9|109621.5|109571.5|4
1730842780000|2024-11-05 21:39:40|109621|109571|109614.7|109564.7|109621.2|109571.2|109613.9|109563.9|9
1730842790000|2024-11-05 21:39:50|109615|109565|109615.7|109565.7|109615.8|109565.8|109614.9|109564.9|7
1730842800000|2024-11-05 21:40:00|109615.8|109565.8|109616.8|109566.8|109617.2|109567.2|109614.6|109564.6|11
1730842810000|2024-11-05 21:40:10|109616.7|109566.7|109618.8|109568.8|109625.9|109575.9|109615.7|109565.7|7
1730842820000|2024-11-05 21:40:20|109617.4|109567.4|109617.5|109567.5|109618.4|109568.4|109617.4|109567.4|5
1730842830000|2024-11-05 21:40:30|109617.8|109567.8|109617.3|109567.3|109617.8|109567.8|109617|109567|6
1730842840000|2024-11-05 21:40:40|109617.8|109567.8|109615.4|109565.4|109617.9|109567.9|109615.4|109565.4|6
1730842850000|2024-11-05 21:40:50|109616.9|109566.9|109618|109568|109618.9|109568.9|109616.6|109566.6|9
1730842860000|2024-11-05 21:41:00|109623.9|109573.9|109620.3|109570.3|109624|109574|109620.3|109570.3|8
1730842870000|2024-11-05 21:41:10|109621.4|109571.4|109617.7|109567.7|109624.2|109574.2|109617|109567|10
1730842880000|2024-11-05 21:41:20|109619.9|109569.9|109616.2|109566.2|109619.9|109569.9|109614.8|109564.8|16
1730842890000|2024-11-05 21:41:30|109616.5|109566.5|109631.1|109581.1|109641.5|109591.5|109615.6|109565.6|23
1730842900000|2024-11-05 21:41:40|109631.6|109581.6|109631.7|109581.7|109631.7|109581.7|109631.6|109581.6|2
1730842910000|2024-11-05 21:41:50|109631.6|109581.6|109631.4|109581.4|109631.8|109581.8|109630.8|109580.8|5
1730842920000|2024-11-05 21:42:00|109631.7|109581.7|109632.3|109582.3|109632.8|109582.8|109631.2|109581.2|6
1730842930000|2024-11-05 21:42:10|109631.2|109581.2|109633.4|109583.4|109633.4|109583.4|109630|109580|7
1730842940000|2024-11-05 21:42:20|109630.3|109580.3|109620.6|109570.6|109632.8|109582.8|109620|109570|15
1730842950000|2024-11-05 21:42:30|109620.1|109570.1|109618.2|109568.2|109620.1|109570.1|109618.2|109568.2|8
1730842960000|2024-11-05 21:42:40|109617.8|109567.8|109617.3|109567.3|109618.2|109568.2|109617.3|109567.3|10
1730842970000|2024-11-05 21:42:50|109617.7|109567.7|109616.2|109566.2|109617.7|109567.7|109615.6|109565.6|12
1730842980000|2024-11-05 21:43:00|109615.7|109565.7|109606.9|109556.9|109616|109566|109606.9|109556.9|11
1730842990000|2024-11-05 21:43:10|109609.3|109559.3|109608.9|109558.9|109609.3|109559.3|109607.3|109557.3|9
1730843000000|2024-11-05 21:43:20|109608.3|109558.3|109610.9|109560.9|109611.1|109561.1|109604.2|109554.2|24
1730843010000|2024-11-05 21:43:30|109609.4|109559.4|109609.6|109559.6|109610.8|109560.8|109606.9|109556.9|19
1730843020000|2024-11-05 21:43:40|109609.1|109559.1|109614.2|109564.2|109615.5|109565.5|109609|109559|21
1730843030000|2024-11-05 21:43:50|109615.1|109565.1|109613.9|109563.9|109615.5|109565.5|109613.9|109563.9|6
1730843040000|2024-11-05 21:44:00|109613.4|109563.4|109617.3|109567.3|109617.8|109567.8|109613.4|109563.4|12
1730843050000|2024-11-05 21:44:10|109617.4|109567.4|109612.8|109562.8|109617.4|109567.4|109610.6|109560.6|18
1730843060000|2024-11-05 21:44:20|109611.2|109561.2|109616.5|109566.5|109616.7|109566.7|109611.2|109561.2|13
1730843070000|2024-11-05 21:44:30|109615.2|109565.2|109614|109564|109615.6|109565.6|109612.3|109562.3|12
1730843080000|2024-11-05 21:44:40|109613.6|109563.6|109613.5|109563.5|109613.6|109563.6|109613|109563|4
1730843090000|2024-11-05 21:44:50|109613.7|109563.7|109607.1|109557.1|109613.7|109563.7|109606.9|109556.9|19
1730843100000|2024-11-05 21:45:00|109606.5|109556.5|109597.2|109547.2|109646.8|109563.7|109591.8|109517.2|29
1730843110000|2024-11-05 21:45:10|109597.4|109547.4|109593.7|109543.7|109597.4|109547.4|109592.6|109542.6|16
1730843120000|2024-11-05 21:45:20|109593.9|109543.9|109588.1|109538.1|109596.8|109546.8|109586.8|109536.8|17
1730843130000|2024-11-05 21:45:30|109588.8|109538.8|109585|109535|109588.9|109538.9|109585|109535|6
1730843140000|2024-11-05 21:45:40|109583|109533|109575.5|109525.5|109621|109533.1|109574.7|109486.7|24
1730843150000|2024-11-05 21:45:50|109572.4|109522.4|109570.1|109520.1|109609.1|109522.4|109569.2|109478|12
1730843160000|2024-11-05 21:46:00|109568.8|109518.8|109578.4|109528.4|109612.6|109528.4|109567.6|109482.1|24
1730843170000|2024-11-05 21:46:10|109578.6|109528.6|109578.1|109528.1|109578.7|109528.7|109578.1|109528.1|5
1730843180000|2024-11-05 21:46:20|109578.4|109528.4|109594|109544|109633.1|109544.8|109578.4|109503.6|12
1730843190000|2024-11-05 21:46:30|109594.1|109544.1|109594.5|109544.5|109595.2|109545.2|109594.1|109544.1|6
1730843200000|2024-11-05 21:46:40|109594.3|109544.3|109630.4|109503.9|109631.4|109544.6|109593.5|109502.5|11
1730843210000|2024-11-05 21:46:50|109593.7|109543.7|109589.9|109539.9|109632.5|109543.7|109588.4|109504.9|14
1730843220000|2024-11-05 21:47:00|109590.2|109540.2|109592.2|109542.2|109627|109544.7|109589.8|109501.8|23
1730843230000|2024-11-05 21:47:10|109591|109541|109592|109542|109592.9|109542.9|109591|109541|9
1730843240000|2024-11-05 21:47:20|109592.4|109542.4|109592.4|109542.4|109592.8|109542.8|109591.3|109541.3|10
1730843250000|2024-11-05 21:47:30|109592.6|109542.6|109592.8|109542.8|109596.5|109546.5|109590.4|109540.4|18
1730843260000|2024-11-05 21:47:40|109592.5|109542.5|109593.5|109543.5|109633.2|109548.2|109592.5|109506.7|30
1730843270000|2024-11-05 21:47:50|109593.6|109543.6|109592.5|109542.5|109596.2|109546.2|109591.7|109541.7|23
1730843280000|2024-11-05 21:48:00|109591.9|109541.9|109592.7|109542.7|109594.9|109544.9|109591.6|109541.6|18
1730843290000|2024-11-05 21:48:10|109592|109542|109592.4|109542.4|109623.3|109544.9|109587|109498.3|25
1730843300000|2024-11-05 21:48:20|109592.3|109542.3|109588.4|109538.4|109594|109544|109587.1|109537.1|24
1730843310000|2024-11-05 21:48:30|109589.2|109539.2|109589.6|109539.6|109590|109540|109588.5|109538.5|10
1730843320000|2024-11-05 21:48:40|109589.7|109539.7|109588|109538|109624.9|109544.7|109584.9|109491.5|35
1730843330000|2024-11-05 21:48:50|109588.8|109538.8|109589|109539|109590.3|109540.3|109588.6|109538.6|17
1730843340000|2024-11-05 21:49:00|109589.2|109539.2|109590.8|109540.8|109627.4|109540.9|109584.5|109496.5|35
1730843350000|2024-11-05 21:49:10|109590.2|109540.2|109591.2|109541.2|109629.2|109541.2|109589.1|109497.2|17
1730843360000|2024-11-05 21:49:20|109589.4|109539.4|109624.7|109489.2|109624.7|109539.4|109586.9|109489.2|12
1730843370000|2024-11-05 21:49:30|109624.6|109495.6|109576.8|109526.8|109624.7|109537.5|109576.3|109495.6|28
1730843380000|2024-11-05 21:49:40|109578.1|109528.1|109576.4|109526.4|109613.7|109529|109574.1|109483.8|34
1730843390000|2024-11-05 21:49:50|109576.8|109526.8|109577.4|109527.4|109613.1|109529.4|109572|109488|41
1730843400000|2024-11-05 21:50:00|109578|109528|109572.6|109522.6|109613.9|109528|109572.6|109477|31
1730843410000|2024-11-05 21:50:10|109610.9|109485.2|109628.9|109500.7|109629.5|109523.5|109572.3|109484.7|29
1730843420000|2024-11-05 21:50:20|109628.6|109500.9|109631.1|109505.5|109631.9|109543.5|109593.5|109500.8|16
1730843430000|2024-11-05 21:50:30|109630.8|109505.7|109613.1|109486.5|109630.8|109542.8|109574.8|109485.3|25
1730843440000|2024-11-05 21:50:40|109612.8|109487.6|109569.3|109519.3|109613.6|109528.3|109569.3|109485.5|17
1730843450000|2024-11-05 21:50:50|109572.7|109522.7|109568.1|109518.1|109609|109522.8|109568.1|109480.3|17
1730843460000|2024-11-05 21:51:00|109568|109518|109568.1|109518.1|109568.2|109518.2|109567.1|109517.1|6
1730843470000|2024-11-05 21:51:10|109568.6|109518.6|109610.2|109475.1|109611.1|109524.8|109567.9|109471.7|14
1730843480000|2024-11-05 21:51:20|109609|109478.5|109570.8|109520.8|109609|109521|109569.4|109478.5|16
1730843490000|2024-11-05 21:51:30|109608|109482.3|109608.1|109482.6|109608.1|109482.6|109607|109481.4|6
1730843500000|2024-11-05 21:51:40|109607.1|109482.1|109607.6|109482.4|109607.7|109482.4|109606.6|109481.5|7
1730843510000|2024-11-05 21:51:50|109608.2|109477.5|109617.2|109485.2|109617.2|109487.4|109608.2|109477.5|16
1730843520000|2024-11-05 21:52:00|109617.7|109487.7|109619.9|109492.8|109619.9|109530.6|109579.8|109482.5|26
1730843530000|2024-11-05 21:52:10|109582.8|109532.8|109616.8|109487.5|109622.7|109532.8|109579.2|109483.3|33
1730843540000|2024-11-05 21:52:20|109617.2|109481.3|109619.5|109493.8|109619.5|109493.8|109616.6|109481.3|15
1730843550000|2024-11-05 21:52:30|109619.9|109493.7|109621.1|109483|109625.7|109497|109619.8|109483|23
1730843560000|2024-11-05 21:52:40|109621.8|109481.9|109621.1|109489|109622.8|109494.7|109618|109480.3|28
1730843570000|2024-11-05 21:52:50|109620.1|109488.4|109622.4|109491.4|109622.8|109495.6|109618.5|109487.4|28
1730843580000|2024-11-05 21:53:00|109622.2|109493.3|109619.2|109488.3|109623.2|109495.7|109617.8|109480.6|29
1730843590000|2024-11-05 21:53:10|109619.1|109488.4|109619.9|109493.4|109621.8|109493.8|109617|109485.8|23
1730843600000|2024-11-05 21:53:20|109619.7|109493.6|109585|109535|109621.5|109535|109582.6|109493.6|12
1730843610000|2024-11-05 21:53:30|109620.7|109494.7|109584.8|109534.8|109623.5|109535|109583.8|109492.3|19
1730843620000|2024-11-05 21:53:40|109584.7|109534.7|109621.6|109494.2|109623.9|109535.1|109584.5|109487.7|14
1730843630000|2024-11-05 21:53:50|109623.3|109492.6|109622.4|109497|109623.5|109497|109622.4|109492.6|6
1730843640000|2024-11-05 21:54:00|109622.3|109497.1|109630|109487.2|109630.6|109535.2|109583.4|109485.2|9
1730843650000|2024-11-05 21:54:10|109629.5|109490.1|109630.1|109490.3|109631|109490.4|109628.8|109478.4|14
1730843660000|2024-11-05 21:54:20|109629.8|109490.5|109630|109490.6|109630|109490.6|109629.8|109490.4|4
1730843670000|2024-11-05 21:54:30|109629.9|109490.7|109629.7|109490.5|109629.9|109490.7|109629.7|109490.5|3
1730843680000|2024-11-05 21:54:40|109627.9|109486.7|109629.2|109481.7|109629.2|109486.7|109627.9|109479.4|5
1730843690000|2024-11-05 21:54:50|109628.2|109484.4|109627.8|109488.1|109628.2|109488.7|109625.9|109483.6|12
1730843700000|2024-11-05 21:55:00|109628.8|109487.5|109622.2|109466.2|109628.8|109487.5|109622|109459.2|8
1730843710000|2024-11-05 21:55:10|109622.3|109466.4|109624.3|109465.5|109627.6|109469.9|109621.9|109463|19
1730843720000|2024-11-05 21:55:20|109624.2|109465.1|109626.3|109463|109627.8|109467.7|109624.2|109463|9
1730843730000|2024-11-05 21:55:30|109626.4|109463.1|109627.1|109461.6|109628.1|109465|109625.9|109461.3|10
1730843740000|2024-11-05 21:55:40|109627.5|109461.2|109623.5|109461.2|109628.4|109465.6|109623.2|109460.2|15
1730843750000|2024-11-05 21:55:50|109624|109461.4|109623.1|109461.2|109624.8|109465.8|109622.7|109460.2|23
1730843760000|2024-11-05 21:56:00|109623.8|109462.3|109621.1|109465.4|109624.5|109465.4|109621.1|109459.9|13
1730843770000|2024-11-05 21:56:10|109619.9|109464.9|109625.3|109454.8|109625.3|109465.3|109619.8|109449.4|12
1730843780000|2024-11-05 21:56:20|109625.1|109454.1|109624.5|109454.2|109625.1|109454.7|109624.5|109454.1|6
1730843790000|2024-11-05 21:56:30|109623.7|109454|109623.7|109453.1|109623.7|109454|109623.7|109453.1|3
1730843800000|2024-11-05 21:56:40|109617.9|109463.3|109617.9|109463.3|109617.9|109463.3|109617.8|109463.3|3
1730843810000|2024-11-05 21:56:50|109616.4|109462|109616.7|109461.9|109622.6|109466.6|109616.4|109460|25
1730843820000|2024-11-05 21:57:00|109616.2|109458.2|109624.9|109445|109626.1|109458.2|109616.2|109444.5|11
1730843830000|2024-11-05 21:57:10|109627.1|109447.6|109625.6|109447.3|109627.4|109447.6|109623.9|109444.4|18
1730843840000|2024-11-05 21:57:20|109628.6|109450.8|109631.9|109450.7|109631.9|109450.8|109627|109448.5|13
1730843850000|2024-11-05 21:57:30|109632.5|109451|109629.6|109441.7|109634|109451|109629.6|109440.5|12
1730843860000|2024-11-05 21:57:40|109630.5|109444.1|109629.8|109445.1|109630.7|109446|109629.8|109444.1|5
1730843870000|2024-11-05 21:57:50|109629.6|109445.3|109623.8|109446.6|109630.2|109446.6|109623.8|109444.3|11
1730843880000|2024-11-05 21:58:00|109623.3|109444.5|109625.9|109443.8|109625.9|109445.1|109623.3|109442.7|10
1730843890000|2024-11-05 21:58:10|109626.4|109445|109626.7|109443.6|109627.4|109445|109625.4|109442.1|14
1730843900000|2024-11-05 21:58:20|109627.2|109445|109627.8|109444.7|109628.3|109446.1|109625.3|109442.3|17
1730843910000|2024-11-05 21:58:30|109626.8|109444.3|109623.1|109444.8|109626.8|109446.5|109623|109442.8|12
1730843920000|2024-11-05 21:58:40|109623|109445|109617.1|109446.6|109623.8|109448.2|109617.1|109445|9
1730843930000|2024-11-05 21:58:50|109617.8|109446.5|109620.9|109440|109621.6|109446.5|109617.8|109440|9
1730843940000|2024-11-05 21:59:00|109621.5|109440.2|109621.8|109441.8|109628.2|109443.2|109620.8|109428.2|18
1730843950000|2024-11-05 21:59:10|109622.1|109433.2|109623.7|109433.4|109624.6|109441.9|109622.1|109432.9|19
1730843960000|2024-11-05 21:59:20|109623.6|109439.1|109621.8|109434.6|109623.6|109444.6|109621.7|109433.4|14
1730843970000|2024-11-05 21:59:30|109629.9|109429.9|109624.2|109424.2|109630.8|109430.8|109623.8|109423.8|23
1730843980000|2024-11-05 21:59:40|109625.3|109425.3|109625.9|109425.9|109627.4|109427.4|109624|109424|21
1730843990000|2024-11-05 21:59:50|109627|109427|109619.9|109419.9|109637|109437|109615.5|109415.5|20
1730844000000|2024-11-05 22:00:00|109650.5|109450.5|109651.6|109451.6|109659.1|109459.1|109650.5|109450.5|4
1730844030000|2024-11-05 22:00:30|109669.2|109469.2|109669.2|109469.2|109669.2|109469.2|109669.2|109469.2|1
1730844040000|2024-11-05 22:00:40|109674.1|109474.1|109663.7|109463.7|109689.7|109489.7|109663.7|109463.7|4
1730844070000|2024-11-05 22:01:10|109664.5|109464.5|109664.5|109464.5|109664.5|109464.5|109664.5|109464.5|1
1730844100000|2024-11-05 22:01:40|109665.9|109465.9|109695.4|109495.4|109695.4|109495.4|109665.9|109465.9|2
1730844130000|2024-11-05 22:02:10|109706.4|109506.4|109706.4|109506.4|109706.4|109506.4|109706.4|109506.4|1
1730844140000|2024-11-05 22:02:20|109675.7|109475.7|109711.8|109511.8|109711.8|109511.8|109664.7|109464.7|4
1730844160000|2024-11-05 22:02:40|109722|109522|109723.9|109523.9|109724.5|109524.5|109722|109522|4
1730844170000|2024-11-05 22:02:50|109723.8|109523.8|109723.8|109523.8|109723.8|109523.8|109723.8|109523.8|1
1730844180000|2024-11-05 22:03:00|109720.6|109520.6|109720.6|109520.6|109720.6|109520.6|109720.6|109520.6|1
1730844190000|2024-11-05 22:03:10|109727.4|109527.4|109726.2|109526.2|109727.4|109527.4|109726.2|109526.2|2
1730844200000|2024-11-05 22:03:20|109725.4|109525.4|109721.6|109521.6|109725.4|109525.4|109721.6|109521.6|2
1730844210000|2024-11-05 22:03:30|109725.6|109525.6|109725.6|109525.6|109725.6|109525.6|109725.6|109525.6|1
1730844220000|2024-11-05 22:03:40|109726.5|109526.5|109726.5|109526.5|109726.5|109526.5|109726.5|109526.5|1
1730844230000|2024-11-05 22:03:50|109723|109523|109723|109523|109723|109523|109723|109523|1
1730844250000|2024-11-05 22:04:10|109722.7|109522.7|109722.7|109522.7|109722.7|109522.7|109722.7|109522.7|1
1730844260000|2024-11-05 22:04:20|109734.3|109534.3|109736.1|109536.1|109736.1|109536.1|109732.7|109532.7|3
1730844280000|2024-11-05 22:04:40|109735.7|109535.7|109760.7|109560.7|109760.7|109560.7|109731.5|109531.5|7
1730844290000|2024-11-05 22:04:50|109765.5|109565.5|109761.7|109561.7|109766.8|109566.8|109760.3|109560.3|4
1730844300000|2024-11-05 22:05:00|109769|109569|109774.3|109574.3|109774.3|109574.3|109768.2|109568.2|8
1730844310000|2024-11-05 22:05:10|109773.9|109573.9|109772.6|109572.6|109773.9|109573.9|109772.6|109572.6|5
1730844320000|2024-11-05 22:05:20|109766.6|109566.6|109769.5|109569.5|109769.6|109569.6|109766.6|109566.6|6
1730844330000|2024-11-05 22:05:30|109769.8|109569.8|109769.8|109569.8|109769.8|109569.8|109769.8|109569.8|1
1730844340000|2024-11-05 22:05:40|109769.4|109569.4|109770.7|109570.7|109772.1|109572.1|109769.4|109569.4|6
1730844350000|2024-11-05 22:05:50|109770.3|109570.3|109763.6|109563.6|109770.3|109570.3|109763.6|109563.6|6
1730844360000|2024-11-05 22:06:00|109763.8|109563.8|109761.3|109561.3|109764.2|109564.2|109761.3|109561.3|6
1730844670000|2024-11-05 22:11:10|109746.6|109546.6|109746.6|109546.6|109746.6|109546.6|109746.6|109546.6|1
1730844690000|2024-11-05 22:11:30|109747.2|109547.2|109749.5|109549.5|109749.5|109549.5|109747|109547|5
1730844700000|2024-11-05 22:11:40|109749.4|109549.4|109746.2|109546.2|109750.8|109550.8|109746.2|109546.2|6
1730844710000|2024-11-05 22:11:50|109746.1|109546.1|109745.7|109545.7|109746.1|109546.1|109745.5|109545.5|4
1730844720000|2024-11-05 22:12:00|109745.6|109545.6|109749.7|109549.7|109749.7|109549.7|109745.5|109545.5|6
1730844730000|2024-11-05 22:12:10|109750.2|109550.2|109750.2|109550.2|109750.2|109550.2|109750.2|109550.2|1
1730844750000|2024-11-05 22:12:30|109748.4|109548.4|109748.4|109548.4|109748.4|109548.4|109748.4|109548.4|1
1730844810000|2024-11-05 22:13:30|109757.6|109557.6|109780.4|109580.4|109780.6|109580.6|109757.6|109557.6|3
1730844820000|2024-11-05 22:13:40|109768.1|109568.1|109767.6|109567.6|109768.1|109568.1|109767.6|109567.6|4
1730844830000|2024-11-05 22:13:50|109767.5|109567.5|109770.5|109570.5|109770.5|109570.5|109767.4|109567.4|4
1730844840000|2024-11-05 22:14:00|109770.4|109570.4|109768.1|109568.1|109770.4|109570.4|109768.1|109568.1|7
1730844850000|2024-11-05 22:14:10|109768|109568|109768.4|109568.4|109768.6|109568.6|109768|109568|7
1730844860000|2024-11-05 22:14:20|109768.2|109568.2|109768.3|109568.3|109768.4|109568.4|109768.2|109568.2|6
1730844870000|2024-11-05 22:14:30|109768.2|109568.2|109774.5|109574.5|109774.7|109574.7|109768.2|109568.2|7
1730844880000|2024-11-05 22:14:40|109774.3|109574.3|109774.5|109574.5|109774.5|109574.5|109771.3|109571.3|4
1730844900000|2024-11-05 22:15:00|109767|109567|109768|109568|109768|109568|109767|109567|3
1730844930000|2024-11-05 22:15:30|109754|109554|109756|109556|109756|109556|109754|109554|5
1730844940000|2024-11-05 22:15:40|109756|109556|109758|109558|109758|109558|109756|109556|3
1730844950000|2024-11-05 22:15:50|109758|109558|109758|109558|109758|109558|109758|109558|6
1730844980000|2024-11-05 22:16:20|109766|109566|109767|109567|109767|109567|109766|109566|3
1730844990000|2024-11-05 22:16:30|109767|109567|109767|109567|109767|109567|109766|109566|4
1730845000000|2024-11-05 22:16:40|109767|109567|109767|109567|109767|109567|109767|109567|1
1730845010000|2024-11-05 22:16:50|109766|109566|109768|109568|109768|109568|109766|109566|5
1730845040000|2024-11-05 22:17:20|109754|109554|109754|109554|109754|109554|109754|109554|4
1730845050000|2024-11-05 22:17:30|109754|109554|109753|109553|109754|109554|109753|109553|4
1730845060000|2024-11-05 22:17:40|109754|109554|109754|109554|109754|109554|109754|109554|1
1730845090000|2024-11-05 22:18:10|109755|109555|109755|109555|109755|109555|109755|109555|3
1730845110000|2024-11-05 22:18:30|109754|109554|109754|109554|109754|109554|109754|109554|1
1730845120000|2024-11-05 22:18:40|109754|109554|109755|109555|109755|109555|109754|109554|2
1730845150000|2024-11-05 22:19:10|109761|109561|109762|109562|109762|109562|109761|109561|5
1730845200000|2024-11-05 22:20:00|109746|109546|109765|109565|109765|109565|109746|109546|4
1730845210000|2024-11-05 22:20:10|109765|109565|109742|109542|109765|109565|109742|109542|5
1730847320000|2024-11-05 22:55:20|109678.9|109478.9|109710.2|109510.2|109710.2|109510.2|109678.9|109478.9|9
1730847330000|2024-11-05 22:55:30|109701.1|109501.1|109683|109483|109701.1|109501.1|109678.6|109478.6|11
1730847340000|2024-11-05 22:55:40|109683.1|109483.1|109678.3|109478.3|109683.1|109483.1|109677.2|109477.2|9
1730847350000|2024-11-05 22:55:50|109678.6|109478.6|109682.6|109482.6|109682.7|109482.7|109674.1|109474.1|13
1730847360000|2024-11-05 22:56:00|109684.7|109484.7|109687.7|109487.7|109690.8|109490.8|109681|109481|13
1730847370000|2024-11-05 22:56:10|109687.8|109487.8|109679.3|109479.3|109690.2|109490.2|109679.3|109479.3|6
1730847380000|2024-11-05 22:56:20|109680.1|109480.1|109685.6|109485.6|109698.6|109498.6|109680.1|109480.1|9
1730847390000|2024-11-05 22:56:30|109685.8|109485.8|109689.6|109489.6|109689.6|109489.6|109685.8|109485.8|9
1730847400000|2024-11-05 22:56:40|109689.7|109489.7|109689.8|109489.8|109691|109491|109688.8|109488.8|8
1730847410000|2024-11-05 22:56:50|109690.1|109490.1|109686.6|109486.6|109690.1|109490.1|109685.3|109485.3|12
1730847420000|2024-11-05 22:57:00|109690.1|109490.1|109689.3|109489.3|109690.2|109490.2|109689.2|109489.2|5
1730847430000|2024-11-05 22:57:10|109689.4|109489.4|109680.4|109480.4|109698.5|109498.5|109670.5|109470.5|21
1730847440000|2024-11-05 22:57:20|109680.5|109480.5|109687.5|109487.5|109688.1|109488.1|109680.5|109480.5|14
1730847450000|2024-11-05 22:57:30|109688.4|109488.4|109684.9|109484.9|109690.2|109490.2|109683.9|109483.9|9
1730847460000|2024-11-05 22:57:40|109685.2|109485.2|109686.8|109486.8|109686.8|109486.8|109684.7|109484.7|10
1730847470000|2024-11-05 22:57:50|109687.7|109487.7|109683.5|109483.5|109688.1|109488.1|109683.4|109483.4|11
1730847480000|2024-11-05 22:58:00|109690|109490|109686.2|109486.2|109690.5|109490.5|109686.2|109486.2|8
1730847490000|2024-11-05 22:58:10|109686.3|109486.3|109697.4|109497.4|109697.4|109497.4|109686.3|109486.3|10
1730847500000|2024-11-05 22:58:20|109697|109497|109691.1|109491.1|109697.5|109497.5|109689.8|109489.8|10
1730847510000|2024-11-05 22:58:30|109691.7|109491.7|109696.2|109496.2|109696.2|109496.2|109689.5|109489.5|7
1730847520000|2024-11-05 22:58:40|109696.7|109496.7|109694.5|109494.5|109697.5|109497.5|109694.1|109494.1|10
1730847530000|2024-11-05 22:58:50|109695.3|109495.3|109690.9|109490.9|109695.3|109495.3|109690.8|109490.8|7
1730847540000|2024-11-05 22:59:00|109685.6|109485.6|109683.4|109483.4|109685.6|109485.6|109678.6|109478.6|4
1730847550000|2024-11-05 22:59:10|109683.5|109483.5|109676.4|109476.4|109683.5|109483.5|109676.1|109476.1|12
1730847560000|2024-11-05 22:59:20|109676.3|109476.3|109677.4|109477.4|109677.9|109477.9|109676.3|109476.3|9
1730847570000|2024-11-05 22:59:30|109677.3|109477.3|109677.2|109477.2|109677.3|109477.3|109677|109477|5
1730847580000|2024-11-05 22:59:40|109678.3|109478.3|109677.8|109477.8|109678.6|109478.6|109677.8|109477.8|9
1730847590000|2024-11-05 22:59:50|109677.7|109477.7|109677.8|109477.8|109677.8|109477.8|109677.5|109477.5|4
1730847600000|2024-11-05 23:00:00|109677.9|109477.9|109629.3|109429.3|109677.9|109477.9|109617.4|109417.4|47
1730847610000|2024-11-05 23:00:10|109628.3|109428.3|109627.7|109427.7|109638.5|109438.5|109605.4|109405.4|37
1730847620000|2024-11-05 23:00:20|109628.4|109428.4|109643.1|109443.1|109643.6|109443.6|109625.2|109425.2|21
1730847630000|2024-11-05 23:00:30|109646.5|109446.5|109653.1|109453.1|109653.1|109453.1|109639.1|109439.1|26
1730847640000|2024-11-05 23:00:40|109652.4|109452.4|109661|109461|109666.9|109466.9|109649.3|109449.3|35
1730847650000|2024-11-05 23:00:50|109657.5|109457.5|109658|109458|109666.1|109466.1|109647.1|109447.1|17
1730847660000|2024-11-05 23:01:00|109656.5|109456.5|109644.6|109444.6|109656.5|109456.5|109644.6|109444.6|30
1730847670000|2024-11-05 23:01:10|109645.4|109445.4|109637|109437|109649.3|109449.3|109637|109437|17
1730847680000|2024-11-05 23:01:20|109636.8|109436.8|109624|109424|109636.8|109436.8|109616|109416|11
1730847690000|2024-11-05 23:01:30|109624.4|109424.4|109627.2|109427.2|109627.2|109427.2|109624.4|109424.4|4
1730847700000|2024-11-05 23:01:40|109627.5|109427.5|109625.6|109425.6|109628.8|109428.8|109623.4|109423.4|16
1730847710000|2024-11-05 23:01:50|109694.2|109356.9|109696.3|109358|109698.1|109375.5|109676.3|109356.9|12
1730847720000|2024-11-05 23:02:00|109696.2|109358.2|109678.4|109374.4|109698.3|109374.4|109678.4|109357.5|9
1730847730000|2024-11-05 23:02:10|109690.9|109359.5|109689.1|109347.4|109690.9|109362.1|109685.2|109345.8|11
1730847740000|2024-11-05 23:02:20|109687.6|109348.1|109715.5|109401.3|109715.5|109401.3|109686.7|109348.1|19
1730847750000|2024-11-05 23:02:30|109703.2|109374.2|109684.8|109376.9|109704.1|109391|109684.8|109374.2|13
1730847760000|2024-11-05 23:02:40|109697.8|109376.7|109689.8|109409.8|109714.6|109409.8|109689.2|109371.5|12
1730847770000|2024-11-05 23:02:50|109689|109390.6|109701|109379.5|109704.1|109410.1|109689|109379.5|9
1730847780000|2024-11-05 23:03:00|109702.1|109392.9|109711.1|109361.6|109713.3|109410.4|109671.4|109361.6|10
1730847790000|2024-11-05 23:03:10|109708|109361.7|109708.5|109365|109710.1|109365|109706.5|109361.7|8
1730847800000|2024-11-05 23:03:20|109706.5|109361.3|109687|109373.4|109706.5|109373.4|109687|109360.8|9
1730847810000|2024-11-05 23:03:30|109686.9|109373.5|109686.7|109373.8|109686.9|109373.8|109686.7|109373.5|7
1730847820000|2024-11-05 23:03:40|109686.6|109374|109682.6|109370.2|109693.5|109374|109682.5|109359.6|12
1730847830000|2024-11-05 23:03:50|109681|109369.1|109665.7|109381.7|109681.1|109387.5|109662.4|109369.1|6
1730847840000|2024-11-05 23:04:00|109665.9|109381.5|109691.8|109357.7|109693|109381.5|109665.9|109355.8|7
1730847850000|2024-11-05 23:04:10|109695|109357.8|109689.1|109358.9|109695.6|109359.1|109689.1|109356.4|10
1730847860000|2024-11-05 23:04:20|109688.7|109359.4|109678.8|109374.2|109693|109374.3|109678.2|109359.4|10
1730847870000|2024-11-05 23:04:30|109678.7|109374.3|109677.1|109374.7|109678.7|109374.7|109677.1|109374|6
1730847880000|2024-11-05 23:04:40|109672.8|109379.3|109672.8|109379.4|109673.2|109379.8|109672.7|109379.3|6
1730847890000|2024-11-05 23:04:50|109672.7|109379.6|109682.6|109367.3|109682.6|109379.7|109671.6|109367.3|6
1730847900000|2024-11-05 23:05:00|109683.1|109367.8|109676.8|109382.8|109683.1|109394.3|109650.4|109365.7|12
1730847910000|2024-11-05 23:05:10|109678.5|109384.3|109699.8|109373.8|109706.1|109384.3|109678.5|109370.8|14
1730847920000|2024-11-05 23:05:20|109703.6|109367.6|109694.8|109370.6|109703.6|109371.9|109694.8|109367.6|9
1730847930000|2024-11-05 23:05:30|109678.7|109370.7|109666.5|109381.6|109698|109383.6|109666.5|109367.3|12
1730847940000|2024-11-05 23:05:40|109666.4|109381.5|109663.2|109383.1|109666.4|109383.1|109663.2|109381.5|5
1730847950000|2024-11-05 23:05:50|109679.3|109401|109682.6|109383.9|109682.6|109401|109661.2|109381.9|12
1730847960000|2024-11-05 23:06:00|109683.1|109382.5|109704.1|109378.7|109704.1|109387.7|109663.6|109377.1|10
1730847970000|2024-11-05 23:06:10|109705.7|109395.3|109698.6|109402.7|109707.5|109411.2|109693.1|109380.3|11
1730847980000|2024-11-05 23:06:20|109698.5|109402.6|109682.1|109420.1|109698.5|109420.3|109682.1|109402.6|9
1730847990000|2024-11-05 23:06:30|109682.2|109420|109680|109418.4|109682.2|109420|109680|109415.5|7
1730848000000|2024-11-05 23:06:40|109679.8|109418.6|109689.8|109408.3|109692.6|109418.6|109679.8|109405.6|6
1730848010000|2024-11-05 23:06:50|109689.2|109407.7|109687.1|109406.5|109689.2|109407.7|109667.5|109406.5|6
1730848020000|2024-11-05 23:07:00|109686.9|109406.8|109689.3|109399.9|109703.9|109408.9|109680.7|109388|8
1730848030000|2024-11-05 23:07:10|109688.6|109397.7|109675.4|109413.2|109688.6|109413.2|109669.2|109393.5|11
1730848040000|2024-11-05 23:07:20|109675.5|109413.1|109675.5|109415.3|109675.5|109415.4|109675.5|109413.1|3
1730848050000|2024-11-05 23:07:30|109678|109415.9|109690.4|109399.3|109693.4|109415.9|109673.3|109399.1|10
1730848060000|2024-11-05 23:07:40|109704.8|109387.6|109689.2|109405|109704.8|109407.1|109687.2|109384|16
1730848070000|2024-11-05 23:07:50|109685.1|109404.9|109704.7|109388|109705|109408.6|109682.2|109387.9|11
1730848080000|2024-11-05 23:08:00|109704.8|109387.9|109663.1|109427.3|109704.8|109427.3|109663.1|109387.9|12
1730848090000|2024-11-05 23:08:10|109680.8|109409.7|109675.4|109415.8|109680.8|109415.8|109675.4|109409.7|3
1730848100000|2024-11-05 23:08:20|109659.5|109431.7|109659.5|109431.1|109659.5|109431.7|109659.4|109431.1|4
1730848110000|2024-11-05 23:08:30|109664.6|109427.2|109665.9|109430.5|109665.9|109430.5|109663.5|109427.2|4
1730848120000|2024-11-05 23:08:40|109669|109429.1|109673.6|109440.1|109687.5|109441|109669|109423.7|9
1730848130000|2024-11-05 23:08:50|109673.7|109440|109690.7|109425.1|109690.7|109440.1|109673.7|109424.6|6
1730848140000|2024-11-05 23:09:00|109694.4|109426.8|109673.8|109443.2|109694.4|109443.2|109673.8|109426.8|15
1730848150000|2024-11-05 23:09:10|109675.5|109437.4|109669.2|109432.5|109705.1|109437.4|109669.2|109428.7|12
1730848160000|2024-11-05 23:09:20|109669.7|109432.6|109674.3|109435.4|109676.1|109435.4|109669.7|109431.8|7
1730848170000|2024-11-05 23:09:30|109671.5|109424.9|109663|109433|109671.5|109433|109662.4|109424.9|11
1730848180000|2024-11-05 23:09:40|109662.2|109433.2|109675|109440.2|109675|109440.2|109662.2|109433.2|6
1730848190000|2024-11-05 23:09:50|109675.1|109439.6|109672.2|109438.6|109675.1|109439.6|109672.2|109434.4|11
1730848200000|2024-11-05 23:10:00|109672.1|109436.6|109684.8|109416.1|109688.5|109437.2|109666.7|109412.1|11
1730848210000|2024-11-05 23:10:10|109685.7|109417|109669.9|109428.7|109685.7|109429.4|109669.9|109413|11
1730848220000|2024-11-05 23:10:20|109667.6|109431.4|109667.9|109434.6|109667.9|109434.6|109667.6|109430.9|7
1730848230000|2024-11-05 23:10:30|109670.5|109436.8|109678.6|109438.5|109685.3|109441.6|109670.5|109432.4|10
1730848240000|2024-11-05 23:10:40|109678.3|109441.9|109676.9|109439.9|109678.6|109441.9|109673.7|109438.5|9
1730848250000|2024-11-05 23:10:50|109673.7|109439.1|109675.6|109440.8|109676.9|109440.8|109672.2|109437.4|10
1730848260000|2024-11-05 23:11:00|109673.9|109443.5|109703.4|109411.5|109704.5|109445.9|109673.9|109411.5|15
1730848270000|2024-11-05 23:11:10|109703.8|109408.1|109683.8|109429.5|109708.2|109431.6|109683.8|109405.3|12
1730848280000|2024-11-05 23:11:20|109675.7|109436.7|109678.8|109439.8|109678.8|109439.8|109675.7|109434.4|7
1730848290000|2024-11-05 23:11:30|109677.7|109438.7|109678|109447.8|109680.6|109447.8|109677.7|109438.7|8
1730848300000|2024-11-05 23:11:40|109678.3|109448.5|109679|109449.9|109679.1|109449.9|109678.3|109445|8
1730848310000|2024-11-05 23:11:50|109678.7|109449.5|109678.7|109449.9|109678.7|109450|109678.5|109448.2|6
1730848320000|2024-11-05 23:12:00|109678.9|109450.3|109683|109445.3|109683|109450.3|109678.9|109444.4|4
1730848330000|2024-11-05 23:12:10|109683.6|109446|109683.9|109444.1|109688.7|109448.5|109683.5|109443.6|11
1730848340000|2024-11-05 23:12:20|109688.7|109448.5|109685.6|109453.5|109689.5|109453.5|109685.6|109444.5|11
1730848350000|2024-11-05 23:12:30|109685.8|109452.8|109685.8|109452.8|109685.8|109452.8|109685.8|109451.1|3
1730848360000|2024-11-05 23:12:40|109687.2|109451.1|109695|109456.9|109720.4|109457.4|109687.2|109428.6|19
1730848370000|2024-11-05 23:12:50|109693.9|109459.3|109701.5|109455.4|109701.5|109459.7|109693.9|109455.4|6
1730848380000|2024-11-05 23:13:00|109699.5|109451.4|109679.3|109473.4|109701.5|109475.4|109676.4|109451.2|16
1730848390000|2024-11-05 23:13:10|109680.3|109474.4|109685.1|109482.1|109685.1|109482.1|109680.3|109474.4|13
1730848400000|2024-11-05 23:13:20|109685.8|109481.3|109688.4|109485.6|109688.4|109485.6|109685.8|109481.3|10
1730848410000|2024-11-05 23:13:30|109688.1|109485.2|109688.1|109486|109688.5|109486|109688.1|109484.2|7
1730848420000|2024-11-05 23:13:40|109689.9|109484.2|109713.4|109471.7|109713.4|109489.2|109688.1|109471.7|11
1730848430000|2024-11-05 23:13:50|109694.5|109493.5|109695.9|109493.8|109695.9|109493.8|109694.5|109492.9|7
1730848440000|2024-11-05 23:14:00|109696.4|109493.2|109696.9|109496.3|109697.2|109496.5|109696.4|109493.2|10
1730848450000|2024-11-05 23:14:10|109699.1|109497.3|109697.4|109493.1|109705.7|109503|109697.4|109492.5|14
1730848460000|2024-11-05 23:14:20|109694.3|109493.2|109699.3|109495|109700.4|109495.2|109694.3|109492.6|7
1730848470000|2024-11-05 23:14:30|109702.4|109493.4|109706.3|109502.5|109707.3|109502.5|109701.4|109493.4|10
1730848480000|2024-11-05 23:14:40|109706.1|109502.3|109704.9|109500.9|109707.1|109502.3|109704.9|109499.7|13
1730848490000|2024-11-05 23:14:50|109705|109501|109704.6|109501.4|109705.6|109501.4|109704.6|109501|4
1730848500000|2024-11-05 23:15:00|109705|109499.8|109729.3|109491.4|109733.4|109503.4|109690.9|109456.5|33
1730848510000|2024-11-05 23:15:10|109729.4|109491.2|109761.6|109492.8|109769.8|109516.6|109727.7|109489.7|33
1730848520000|2024-11-05 23:15:20|109756.1|109505.2|109747.6|109523.8|109771.2|109524.7|109741.9|109495.8|35
1730848530000|2024-11-05 23:15:30|109747.9|109523.2|109749.4|109524.7|109773.6|109543.3|109740|109495|38
1730848540000|2024-11-05 23:15:40|109749.1|109525|109753.4|109531.6|109756.9|109546.8|109730.2|109518.1|25
1730848550000|2024-11-05 23:15:50|109737.6|109537.1|109773.5|109534.5|109773.5|109549.8|109737.4|109522.1|42
1730848560000|2024-11-05 23:16:00|109775.5|109540|109770.8|109542.2|109790.5|109558.6|109754.3|109531.8|29
1730848570000|2024-11-05 23:16:10|109769.9|109542.3|109751.5|109546.4|109769.9|109558.1|109746.2|109532.3|27
1730848580000|2024-11-05 23:16:20|109752.5|109547.4|109765.8|109532.1|109839.9|109563.5|109749.7|109478.6|42
1730848590000|2024-11-05 23:16:30|109766.5|109529.9|109781.4|109477.8|109806.6|109572.3|109726.4|109473.6|31
1730848600000|2024-11-05 23:16:40|109770.2|109480.7|109757.2|109538.9|109781|109549.2|109746.7|109480.7|27
1730848610000|2024-11-05 23:16:50|109753.9|109542.3|109748.7|109528.9|109765.7|109556.7|109746.3|109526.5|22
1730848620000|2024-11-05 23:17:00|109735.7|109538.4|109743.3|109524.6|109773.4|109538.4|109714.5|109519.5|31
1730848630000|2024-11-05 23:17:10|109739.5|109527.8|109741.3|109498.6|109780.7|109548.1|109731.2|109498|28
1730848640000|2024-11-05 23:17:20|109771.2|109527.4|109909.9|109431.7|109936.2|109529.2|109757.4|109408.4|57
1730848650000|2024-11-05 23:17:30|109919.1|109443.5|109905.8|109430.4|109944.6|109518.3|109824.1|109419.8|56
1730848660000|2024-11-05 23:17:40|109887.7|109446.9|109889.6|109443.7|109905.5|109534.9|109803.5|109424.6|64
1730848670000|2024-11-05 23:17:50|109874.6|109464.5|109805.3|109519.4|109921.8|109539.1|109802.8|109460|40
1730848680000|2024-11-05 23:18:00|109805.2|109519.6|109800.7|109515.5|109806.9|109532.1|109782.9|109515.2|33
1730848690000|2024-11-05 23:18:10|109800.5|109515.1|109820.9|109518.1|109894.2|109540.1|109790.7|109430.7|34
1730848700000|2024-11-05 23:18:20|109820.8|109517.8|109803.8|109520.4|109822.1|109539.1|109776.9|109484.9|34
1730848710000|2024-11-05 23:18:30|109804.4|109520|109820.5|109513.3|109820.5|109532|109786|109500.2|19
1730848720000|2024-11-05 23:18:40|109801.9|109530.3|109818.5|109520.2|109876.3|109536|109787.5|109458.9|40
1730848730000|2024-11-05 23:18:50|109810.5|109519.2|109794.4|109532|109810.5|109538.5|109793.5|109519.2|18
1730848740000|2024-11-05 23:19:00|109790.2|109531.9|109806.8|109528.1|109857|109547|109778.4|109479.5|37
1730848750000|2024-11-05 23:19:10|109804.1|109530.5|109793.7|109541.4|109808.8|109543.9|109788.4|109530.5|21
1730848760000|2024-11-05 23:19:20|109788.4|109535.9|109786.1|109533.7|109805.1|109535.9|109777.8|109519.9|25
1730848770000|2024-11-05 23:19:30|109784.7|109538.9|109779.9|109548.6|109809.3|109548.7|109773.1|109509.6|32
1730848780000|2024-11-05 23:19:40|109774.5|109543.1|109787.8|109511.4|109823.7|109548.1|109774.3|109508.5|38
1730848790000|2024-11-05 23:19:50|109788.5|109512.1|109772.9|109495.6|109855.9|109522.5|109772.4|109439|32
1730848800000|2024-11-05 23:20:00|109770.9|109496.6|109767.8|109516.5|109781.7|109524.2|109751.8|109495.8|21
1730848810000|2024-11-05 23:20:10|109767.7|109516.4|109762.9|109517.2|109767.7|109517.2|109762.8|109516.4|9
1730848820000|2024-11-05 23:20:20|109763.8|109518.7|109762.4|109506.4|109803.2|109522.2|109753.6|109497.7|26
1730848830000|2024-11-05 23:20:30|109760.1|109505.4|109785.7|109517|109804.9|109524.4|109759.8|109498.3|42
1730848840000|2024-11-05 23:20:40|109783.7|109512.6|109756.5|109535.9|109796.4|109553|109739.3|109510.6|43
1730848850000|2024-11-05 23:20:50|109756.8|109536.1|109776|109488.7|109802|109541.3|109754.9|109484.4|32
1730848860000|2024-11-05 23:21:00|109774|109491.1|109765.1|109491.5|109801.2|109532.3|109760.4|109473.6|47
1730848870000|2024-11-05 23:21:10|109765.6|109491.9|109774.4|109515.2|109774.5|109517.9|109765.5|109485.4|24
1730848880000|2024-11-05 23:21:20|109773.8|109516|109770.8|109506.7|109799.4|109533.8|109752.9|109492.2|27
1730848890000|2024-11-05 23:21:30|109768.8|109510.6|109781.1|109524.7|109862.4|109524.9|109755.4|109415.5|42
1730848900000|2024-11-05 23:21:40|109773.1|109516.7|109765.8|109511.2|109785.6|109523.6|109765.7|109497.9|28
1730848910000|2024-11-05 23:21:50|109765.1|109509.6|109757.4|109521|109784.9|109526.8|109757.4|109509.5|22
1730848920000|2024-11-05 23:22:00|109753.3|109524.3|109752.3|109518.7|109754.4|109526.8|109746.9|109515.1|19
1730848930000|2024-11-05 23:22:10|109752.6|109519.4|109769.4|109509.9|109798.8|109531.8|109742.3|109484.1|33
1730848940000|2024-11-05 23:22:20|109769.6|109510|109843.6|109444.3|109869.3|109548.5|109752.1|109444.3|45
1730848950000|2024-11-05 23:22:30|109817|109455.3|109771.8|109509.7|109818.6|109510.9|109763.8|109455.3|23
1730848960000|2024-11-05 23:22:40|109764.3|109505.5|109808.3|109455.7|109829.7|109520.7|109750.2|109436.1|57
1730848970000|2024-11-05 23:22:50|109808.5|109457.9|109858.4|109446.8|109904.2|109516.9|109737.8|109443|34
1730848980000|2024-11-05 23:23:00|109876.6|109437.6|109780.8|109509.6|109910.1|109527.5|109780.8|109437.6|29
1730848990000|2024-11-05 23:23:10|109780.9|109509.7|109773.6|109501.8|109851.9|109515.6|109747.8|109374.8|27
1730849000000|2024-11-05 23:23:20|109776.6|109503.2|109817.6|109437.5|109852.5|109517.6|109747.2|109399.4|26
1730849010000|2024-11-05 23:23:30|109810.6|109441.3|109778.3|109520.4|109812.2|109520.4|109771.4|109412|22
1730849020000|2024-11-05 23:23:40|109778.1|109520.2|109784.8|109511.2|109878.3|109526.4|109752.1|109417.1|43
1730849030000|2024-11-05 23:23:50|109784.2|109512.8|109770.1|109497.4|109841.3|109512.8|109770.1|109410.5|36
1730849040000|2024-11-05 23:24:00|109772.3|109481.7|109776.1|109504.2|109846.8|109504.8|109765.2|109434.8|38
1730849050000|2024-11-05 23:24:10|109775.9|109504.4|109764.4|109513.7|109779|109522|109764.4|109504.4|42
1730849060000|2024-11-05 23:24:20|109765.4|109515|109785.4|109429.2|109802.5|109524.2|109751.9|109420.6|48
1730849070000|2024-11-05 23:24:30|109791.1|109444.8|109761.1|109516.4|109801.8|109519.6|109761|109432.1|17
1730849080000|2024-11-05 23:24:40|109758|109514|109762.7|109516.1|109767.4|109517.8|109757.5|109512.6|17
1730849090000|2024-11-05 23:24:50|109766.3|109519.7|109755.3|109489.1|109794.9|109520.6|109728.4|109386.7|52
1730849100000|2024-11-05 23:25:00|109755.6|109488.3|109798.8|109425.8|109798.8|109508.5|109750|109425.8|39
1730849110000|2024-11-05 23:25:10|109797.3|109427.5|109759.5|109479.3|109811.7|109494.2|109750.3|109417.3|37
1730849120000|2024-11-05 23:25:20|109759.6|109478.7|109822.1|109420.3|109822.1|109500.6|109740.4|109418.9|37
1730849130000|2024-11-05 23:25:30|109856.8|109429.3|109890.5|109421.7|109912|109509.2|109809.2|109355.8|58
1730849140000|2024-11-05 23:25:40|109888|109406.5|109868.7|109409.4|109901.7|109478.5|109782.4|109329.9|66
1730849150000|2024-11-05 23:25:50|109863.4|109407.5|109766.5|109506.2|109863.4|109506.2|109766.4|109407.5|36
1730849160000|2024-11-05 23:26:00|109766.4|109503.6|109765.5|109507.1|109767.6|109507.3|109765.5|109503.6|13
1730849170000|2024-11-05 23:26:10|109765.3|109504.5|109759.3|109503.8|109766.6|109510.3|109759.3|109502.9|18
1730849180000|2024-11-05 23:26:20|109759.2|109503.7|109830.6|109418.2|109830.6|109509.3|109719.4|109382.1|35
1730849190000|2024-11-05 23:26:30|109798.4|109399.2|109764|109489.3|109834.6|109499.7|109742|109399.2|32
1730849200000|2024-11-05 23:26:40|109766|109491.8|109752.9|109499.5|109766.9|109503.7|109751.1|109490.4|27
1730849210000|2024-11-05 23:26:50|109753.4|109500|109751.7|109514.6|109753.8|109514.6|109740.5|109499|20
1730849220000|2024-11-05 23:27:00|109747.2|109510.1|109750.9|109509.9|109812.6|109534.1|109731.6|109424.3|33
1730849230000|2024-11-05 23:27:10|109774|109493.2|109804.6|109424.6|109835.1|109510.3|109741.1|109409.6|42
1730849240000|2024-11-05 23:27:20|109820.7|109432.2|109759.3|109476.3|109820.7|109483.3|109749.1|109415.5|21
1730849250000|2024-11-05 23:27:30|109756.6|109473.6|109797|109438.5|109797|109499.1|109738|109431.4|33
1730849260000|2024-11-05 23:27:40|109794.4|109435.7|109747.6|109479.4|109794.4|109491.4|109739.5|109430.5|31
1730849270000|2024-11-05 23:27:50|109747|109478.8|109750.5|109476.8|109814.3|109503.2|109744.3|109434.1|34
1730849280000|2024-11-05 23:28:00|109747.5|109487|109753.4|109484.2|109806.7|109491.7|109747.3|109432.8|39
1730849290000|2024-11-05 23:28:10|109754.2|109485.1|109750.5|109483.4|109792.1|109488.2|109744.2|109439.1|39
1730849300000|2024-11-05 23:28:20|109746.5|109488|109740|109489.3|109803.9|109511.7|109738.9|109446.2|40
1730849310000|2024-11-05 23:28:30|109740.8|109490.2|109796|109432.1|109796|109506.4|109740.8|109432.1|29
1730849320000|2024-11-05 23:28:40|109791.4|109443.5|109744.2|109483.9|109818.9|109489.8|109742.7|109414.2|37
1730849330000|2024-11-05 23:28:50|109744.7|109485.4|109755.5|109495|109804.7|109498.2|109739.2|109434.5|51
1730849340000|2024-11-05 23:29:00|109757.3|109494|109742.7|109489.1|109791.4|109498.8|109739.9|109435.8|32
1730849350000|2024-11-05 23:29:10|109742.6|109489|109741.5|109498.4|109748.2|109498.4|109741.5|109489|18
1730849360000|2024-11-05 23:29:20|109741.7|109484.6|109734|109504.3|109796.9|109511.3|109724.8|109438.1|33
1730849370000|2024-11-05 23:29:30|109733.8|109504.5|109747|109495.8|109747.1|109504.6|109733.8|109485.8|20
1730849380000|2024-11-05 23:29:40|109746.9|109498|109772.4|109452.5|109805.6|109505.3|109743.6|109428.3|26
1730849390000|2024-11-05 23:29:50|109736.8|109488.7|109760.3|109476.8|109776.5|109502.7|109732.7|109453.5|32
1730849400000|2024-11-05 23:30:00|109760.5|109476.9|109812.7|109468.3|109815.4|109508|109728.4|109432.7|44
1730849410000|2024-11-05 23:30:10|109807|109469.4|109738.4|109497.4|109813.8|109502|109738.4|109463.2|28
1730849420000|2024-11-05 23:30:20|109738.3|109497.6|109755|109465.8|109761.7|109497.6|109736.2|109459.1|29
1730849430000|2024-11-05 23:30:30|109754.8|109466.5|109742.3|109469.9|109757.7|109488.5|109733.2|109452.4|43
1730849440000|2024-11-05 23:30:40|109743.3|109470.9|109726.3|109475.1|109743.3|109483.6|109726|109456.7|23
1730849450000|2024-11-05 23:30:50|109725.7|109474.6|109728.8|109470.9|109728.8|109476|109712.8|109453.9|18
1730849460000|2024-11-05 23:31:00|109728.3|109470.5|109721.8|109472.2|109728.3|109472.9|109721.8|109465.3|19
1730849470000|2024-11-05 23:31:10|109721.9|109472.3|109725|109493.7|109725.5|109494.4|109709.9|109456.8|23
1730849480000|2024-11-05 23:31:20|109725.1|109493.4|109720|109478.1|109725.1|109493.4|109719.9|109467.7|20
1730849490000|2024-11-05 23:31:30|109720.5|109476.9|109704.5|109456.4|109721.1|109486.7|109685.5|109440.6|24
1730849500000|2024-11-05 23:31:40|109705.4|109455.4|109710.5|109463.9|109712.7|109473.6|109705.3|109455.4|23
1730849510000|2024-11-05 23:31:50|109710.7|109466.5|109714.4|109470.7|109715.3|109503.6|109689.8|109457.5|33
1730849520000|2024-11-05 23:32:00|109713.7|109471.3|109705|109475.4|109717.7|109498.7|109676.5|109464.3|26
1730849530000|2024-11-05 23:32:10|109709.6|109481.1|109695.6|109471.2|109710|109483.5|109695.6|109442.9|40
1730849540000|2024-11-05 23:32:20|109694.6|109436.8|109700|109456.7|109701.3|109471|109690.9|109435|28
1730849550000|2024-11-05 23:32:30|109700.1|109456.8|109692.4|109449.9|109700.1|109468.4|109675.7|109448|24
1730849560000|2024-11-05 23:32:40|109696.6|109454.1|109694.5|109445.7|109697.9|109469.3|109688.6|109422.6|32
1730849570000|2024-11-05 23:32:50|109695|109459|109700.7|109445.4|109700.7|109461.1|109672.2|109431.1|33
1730849580000|2024-11-05 23:33:00|109698.7|109463.8|109653.9|109413.6|109701.2|109463.8|109653.9|109365.2|26
1730849590000|2024-11-05 23:33:10|109655|109359.9|109702.7|109431.8|109741.4|109456.8|109655|109346.3|48
1730849600000|2024-11-05 23:33:20|109703.3|109432.3|109696.9|109460.3|109705.6|109465.8|109689.8|109432.3|37
1730849610000|2024-11-05 23:33:30|109699.8|109454.4|109691.2|109449.4|109702.8|109469.3|109688.8|109448.2|21
1730849620000|2024-11-05 23:33:40|109691.3|109449.5|109696.8|109445.3|109703|109464.2|109691.3|109436.3|27
1730849630000|2024-11-05 23:33:50|109696.9|109445.4|109693.6|109439|109698.7|109446.6|109689|109435|14
1730849640000|2024-11-05 23:34:00|109695.4|109440.8|109696.1|109442.5|109699|109511.8|109640.5|109421|27
1730849650000|2024-11-05 23:34:10|109697.3|109443.8|109684.2|109454.6|109698|109509.7|109669.2|109428.7|28
1730849660000|2024-11-05 23:34:20|109680.6|109458.7|109697.7|109437.2|109697.7|109465.5|109659.7|109425.5|27
1730849670000|2024-11-05 23:34:30|109697.4|109436.9|109698.2|109441.8|109699.3|109484.6|109667.2|109436.3|22
1730849680000|2024-11-05 23:34:40|109699.2|109475.4|109690.9|109438.4|109699.3|109511.9|109641.9|109437.2|19
1730849690000|2024-11-05 23:34:50|109690.3|109438.1|109682.4|109450.9|109691.2|109469|109663.5|109433.2|29
1730849700000|2024-11-05 23:35:00|109674.4|109434.8|109679.1|109459.3|109694.4|109473.8|109664.6|109426|24
1730849710000|2024-11-05 23:35:10|109675.7|109463.1|109694.1|109428.4|109695.3|109473.8|109662.1|109370.8|35
1730849720000|2024-11-05 23:35:20|109698.3|109432.6|109701.9|109453.9|109702|109472.1|109693.8|109429|27
1730849730000|2024-11-05 23:35:30|109677.2|109460.4|109685.5|109477.7|109698.9|109503.7|109632.1|109443|22
1730849740000|2024-11-05 23:35:40|109684.9|109459|109708.7|109445.9|109708.7|109471|109672.1|109400.9|32
1730849750000|2024-11-05 23:35:50|109708.8|109445.7|109708.6|109446.1|109709.9|109447|109702.1|109439.4|17
1730849760000|2024-11-05 23:36:00|109652.6|109485|109714.5|109447.4|109716|109485.2|109640.9|109394.8|36
1730849770000|2024-11-05 23:36:10|109714.6|109447.6|109711.6|109455.1|109714.6|109486.8|109651.6|109437.4|29
1730849780000|2024-11-05 23:36:20|109711.7|109456.7|109714.3|109457.1|109715|109500.3|109655.2|109421.5|27
1730849790000|2024-11-05 23:36:30|109714.1|109458.9|109712.4|109463.6|109714.1|109482.1|109670.9|109451.6|20
1730849800000|2024-11-05 23:36:40|109708.5|109459.6|109704.4|109433.8|109716.6|109460.6|109677.1|109398.1|41
1730849810000|2024-11-05 23:36:50|109709.8|109438.1|109713.2|109455|109713.7|109455.1|109699|109433.1|38
1730849820000|2024-11-05 23:37:00|109713.4|109454.8|109714.9|109463.5|109715.8|109526.7|109660.4|109454.8|16
1730849830000|2024-11-05 23:37:10|109710.8|109459.4|109706.9|109443.7|109714.4|109531.7|109693.8|109406.3|33
1730849840000|2024-11-05 23:37:20|109707.2|109446.1|109719.3|109476.3|109719.3|109476.3|109707.2|109445.9|16
1730849850000|2024-11-05 23:37:30|109719.4|109476.4|109694.8|109495.4|109719.4|109496.3|109687.9|109465|20
1730849860000|2024-11-05 23:37:40|109689.8|109490.4|109714.8|109457.2|109720.7|109518.2|109689.8|109426.2|33
1730849870000|2024-11-05 23:37:50|109719.1|109461.5|109703.7|109489.2|109722|109507.2|109660|109455.1|21
1730849880000|2024-11-05 23:38:00|109704.2|109474.1|109709.8|109470.5|109723.9|109479.8|109704.2|109423.2|35
1730849890000|2024-11-05 23:38:10|109704.9|109473.8|109704.8|109489.2|109722.3|109497.5|109691.6|109458|23
1730849900000|2024-11-05 23:38:20|109701.2|109492.8|109718.1|109454.5|109720.5|109499.7|109701.1|109415.8|20
1730849910000|2024-11-05 23:38:30|109717.6|109453.3|109697.7|109489.2|109718.2|109499.2|109688.8|109453.3|18
1730849920000|2024-11-05 23:38:40|109717.8|109463.2|109707.8|109435.2|109720.3|109490.4|109686|109419.2|30
1730849930000|2024-11-05 23:38:50|109712.8|109441.8|109713.6|109447.7|109714.2|109448.6|109712.8|109441.8|13
1730849940000|2024-11-05 23:39:00|109713.7|109447.8|109691.8|109482.2|109713.9|109488|109682.9|109447.7|12
1730849950000|2024-11-05 23:39:10|109689.4|109480.6|109712|109467.4|109713|109502.8|109669.5|109446|23
1730849960000|2024-11-05 23:39:20|109753.1|109411.2|109710.9|109459|109756.4|109533.8|109697.7|109402.4|30
1730849970000|2024-11-05 23:39:30|109723.1|109451.1|109714.2|109461.6|109744.4|109472|109663.3|109338.8|29
1730849980000|2024-11-05 23:39:40|109714.3|109461.7|109709|109475.4|109715.3|109481.5|109702.5|109455.6|21
1730849990000|2024-11-05 23:39:50|109708.7|109461.2|109676.5|109488.6|109711.2|109499|109676.5|109456.7|24
1730850000000|2024-11-05 23:40:00|109673.4|109490.9|109689.2|109504.6|109708.7|109504.6|109673.4|109459.5|38
1730850010000|2024-11-05 23:40:10|109683|109486.6|109719.2|109487.2|109719.2|109513.8|109672.4|109414.2|44
1730850020000|2024-11-05 23:40:20|109710.1|109479.1|109709.5|109459.3|109711.6|109479.1|109678.4|109432.5|35
1730850030000|2024-11-05 23:40:30|109710|109459.8|109674.5|109490|109710|109508.4|109674.5|109459.8|16
1730850040000|2024-11-05 23:40:40|109678|109489.5|109698.2|109440.7|109712.8|109495.2|109654.6|109420.9|37
1730850050000|2024-11-05 23:40:50|109697.5|109440.2|109688.9|109485.8|109710.1|109495.5|109685.6|109440.2|23
1730850060000|2024-11-05 23:41:00|109688.3|109485.2|109695.3|109454.6|109699.8|109487.5|109682.2|109418.9|18
1730850070000|2024-11-05 23:41:10|109695.1|109454.5|109687.1|109428.8|109696.2|109478.3|109667.9|109426.2|38
1730850080000|2024-11-05 23:41:20|109674.6|109446|109688.2|109416.1|109728.6|109447.6|109656.9|109342.4|23
1730850090000|2024-11-05 23:41:30|109688.1|109418.3|109660.1|109448.5|109694.4|109473.3|109660.1|109418.3|28
1730850100000|2024-11-05 23:41:40|109691.1|109426.6|109687.4|109436.8|109691.1|109467.9|109656.8|109421.9|32
1730850110000|2024-11-05 23:41:50|109687.6|109437|109689.9|109438.7|109689.9|109466.8|109651.1|109417.7|24
1730850120000|2024-11-05 23:42:00|109684.6|109436.5|109654.5|109418.1|109684.6|109442.1|109653.1|109386.3|32
1730850130000|2024-11-05 23:42:10|109664.6|109423.1|109671.2|109440.5|109676.6|109457.5|109645|109404.2|32
1730850140000|2024-11-05 23:42:20|109670.8|109442|109672.8|109424|109676.6|109470.8|109658.4|109398.3|36
1730850150000|2024-11-05 23:42:30|109672.6|109424.2|109684.4|109412|109686.4|109447.8|109655.9|109402.8|27
1730850160000|2024-11-05 23:42:40|109684.7|109412.3|109685.3|109428.9|109688.7|109435.4|109681.7|109410.5|23
1730850170000|2024-11-05 23:42:50|109677.8|109427.7|109673.6|109424|109695.5|109448.8|109658.4|109416.2|30
1730850180000|2024-11-05 23:43:00|109677.6|109428|109674.8|109407.5|109690.8|109472.6|109646.8|109401.3|30
1730850190000|2024-11-05 23:43:10|109676.6|109408.5|109690.4|109428.8|109690.4|109439.8|109658.9|109399|38
1730850200000|2024-11-05 23:43:20|109691.5|109431|109674.5|109421.4|109691.5|109447.9|109664|109420.8|27
1730850210000|2024-11-05 23:43:30|109672.3|109422.8|109684.7|109427.9|109684.7|109435|109664.5|109414.9|36
1730850220000|2024-11-05 23:43:40|109684.8|109428|109634|109505.3|109689.3|109505.3|109634|109423.6|26
1730850230000|2024-11-05 23:43:50|109624.1|109495.4|109662.7|109420.4|109675.4|109496.7|109624.1|109407.3|40
1730850240000|2024-11-05 23:44:00|109662.8|109422.6|109661.1|109422.7|109664|109433.7|109607.1|109411.7|20
1730850250000|2024-11-05 23:44:10|109661.5|109421.3|109649.3|109396.3|109662.7|109483|109611.7|109387.1|32
1730850260000|2024-11-05 23:44:20|109648.3|109390.2|109647.3|109399.2|109651.1|109411.7|109634.7|109367.4|44
1730850270000|2024-11-05 23:44:30|109634.5|109400|109630.5|109366.6|109640.5|109417.4|109621.6|109344.5|42
1730850280000|2024-11-05 23:44:40|109630.4|109366.5|109623.2|109363|109632.4|109371.9|109608.5|109341.9|37
1730850290000|2024-11-05 23:44:50|109624|109381.3|109645.3|109385.3|109645.5|109388.5|109609.4|109347.4|39
1730850300000|2024-11-05 23:45:00|109636.6|109399.4|109645.3|109400.8|109651.4|109431.5|109617.9|109381.3|40
1730850310000|2024-11-05 23:45:10|109660.5|109409.8|109654.3|109404.7|109660.5|109421.5|109626.1|109379.9|31
1730850320000|2024-11-05 23:45:20|109665.6|109418.2|109678.7|109414.2|109684.7|109429|109631.8|109372.6|49
1730850330000|2024-11-05 23:45:30|109680.5|109412.4|109685|109424.5|109685.1|109442.8|109669.5|109412.4|30
1730850340000|2024-11-05 23:45:40|109678.7|109415.6|109672.1|109408.4|109678.7|109433|109664.1|109401.2|31
1730850350000|2024-11-05 23:45:50|109671.7|109410.6|109663.9|109432.2|109673.7|109437.9|109658.5|109405.1|33
1730850360000|2024-11-05 23:46:00|109662.9|109432|109674|109422.3|109675|109455.6|109642.6|109392.6|31
1730850370000|2024-11-05 23:46:10|109675.8|109422|109662.8|109394.4|109675.8|109429|109650.6|109385.6|26
1730850380000|2024-11-05 23:46:20|109662.9|109394.5|109644.1|109383.4|109666.8|109426.8|109644.1|109367.2|31
1730850390000|2024-11-05 23:46:30|109644|109383.5|109646.7|109393.9|109651.1|109417.2|109629.1|109380.6|30
1730850400000|2024-11-05 23:46:40|109642.8|109390.7|109630.6|109385.3|109648|109417.7|109619.4|109371.8|33
1730850410000|2024-11-05 23:46:50|109630.7|109385.4|109613.8|109389|109637.2|109406.5|109608.9|109366.7|42
1730850420000|2024-11-05 23:47:00|109614.8|109353.6|109605.7|109371.9|109625.8|109392|109605.7|109344.5|37
1730850430000|2024-11-05 23:47:10|109603.5|109369.7|109630.1|109368.2|109633.9|109390.3|109603.5|109342.9|38
1730850440000|2024-11-05 23:47:20|109630.4|109371.4|109635.2|109383.4|109640.3|109383.4|109620|109350|35
1730850450000|2024-11-05 23:47:30|109634.8|109385.4|109622.5|109381.7|109641.6|109429.7|109577.4|109374.6|26
1730850460000|2024-11-05 23:47:40|109632|109386.5|109628.7|109386.8|109632|109399.2|109610.9|109353.7|26
1730850470000|2024-11-05 23:47:50|109626.5|109401|109617.5|109370.2|109626.5|109401|109604.4|109332.5|38
1730850480000|2024-11-05 23:48:00|109618.6|109371.3|109621.8|109394.3|109624.4|109394.3|109613|109364.2|36
1730850490000|2024-11-05 23:48:10|109613|109386.3|109627.2|109388.1|109628.4|109391.5|109601.6|109335.2|34
1730850500000|2024-11-05 23:48:20|109626.1|109386.1|109625.8|109385.2|109626.5|109393.4|109612.8|109353.2|39
1730850510000|2024-11-05 23:48:30|109615.5|109401.8|109603.1|109390|109625.9|109401.8|109599.2|109381.1|24
1730850520000|2024-11-05 23:48:40|109613.5|109378|109631|109378.7|109634.3|109387|109585.6|109356.5|51
1730850530000|2024-11-05 23:48:50|109621.2|109395.8|109640.2|109392.7|109641.8|109402.2|109610.4|109379.3|35
1730850540000|2024-11-05 23:49:00|109640.5|109393|109641.4|109399.5|109646.2|109429.1|109615.4|109393|31
1730850550000|2024-11-05 23:49:10|109639.7|109401|109674.9|109317.2|109674.9|109429.5|109623.7|109317.2|29
1730850560000|2024-11-05 23:49:20|109679.7|109325.1|109629.8|109375.5|109683.1|109394.8|109616.3|109313.8|40
1730850570000|2024-11-05 23:49:30|109630.8|109375.9|109625.9|109385.6|109631.7|109442.5|109571.2|109374.7|19
1730850580000|2024-11-05 23:49:40|109626|109385.8|109623.2|109386.6|109626.5|109387.1|109623.2|109385.4|14
1730850590000|2024-11-05 23:49:50|109631.2|109386.5|109622.3|109392.9|109631.2|109395.5|109622.3|109386.5|15
1730850600000|2024-11-05 23:50:00|109613.3|109401.5|109611.7|109373.7|109616.3|109401.5|109586.6|109308.1|45
1730850610000|2024-11-05 23:50:10|109610.4|109372.4|109584.1|109364.5|109610.9|109384.2|109584.1|109364.5|24
1730850620000|2024-11-05 23:50:20|109586.4|109366.8|109601.7|109386.7|109617.4|109409.6|109586.4|109347.4|31
1730850630000|2024-11-05 23:50:30|109596.5|109387.2|109624.3|109372.7|109624.3|109403.5|109586|109362|38
1730850640000|2024-11-05 23:50:40|109624.7|109377.3|109623|109383.8|109625.7|109399.2|109607|109377.3|19
1730850650000|2024-11-05 23:50:50|109623.1|109389.9|109606.8|109374.9|109623.5|109398.2|109599.8|109360.5|32
1730850660000|2024-11-05 23:51:00|109601.7|109370.9|109611|109380.9|109611.3|109388.5|109591.8|109360.8|30
1730850670000|2024-11-05 23:51:10|109611.9|109382.1|109610.9|109383.8|109612.3|109394.4|109599.3|109365.8|27
1730850680000|2024-11-05 23:51:20|109599.9|109394.7|109618.9|109375.5|109618.9|109410.1|109583.4|109321.2|25
1730850690000|2024-11-05 23:51:30|109620.9|109368.7|109613.7|109374.2|109642.8|109399.6|109601.4|109361.9|45
1730850700000|2024-11-05 23:51:40|109615.2|109375.7|109609.5|109392.8|109617.4|109412.8|109586.7|109373.8|26
1730850710000|2024-11-05 23:51:50|109605.2|109396.5|109610.1|109367.9|109617.2|109398.8|109588|109353.5|35
1730850720000|2024-11-05 23:52:00|109614.1|109371.9|109612|109367.2|109616.2|109409.5|109581.9|109355.7|35
1730850730000|2024-11-05 23:52:10|109607.6|109363.2|109597.2|109390.6|109612.4|109390.6|109596.7|109363.2|23
1730850740000|2024-11-05 23:52:20|109615.6|109390.8|109611.7|109380.9|109615.7|109392.6|109592.3|109379.2|21
1730850750000|2024-11-05 23:52:30|109611.2|109380.5|109610.8|109371.1|109633.1|109394.2|109596.2|109359.7|26
1730850760000|2024-11-05 23:52:40|109611.6|109371.7|109610|109393|109612.4|109420.3|109597.9|109367.5|22
1730850770000|2024-11-05 23:52:50|109608.7|109394.6|109618.1|109381.5|109618.1|109427.8|109592.2|109359.4|33
1730850780000|2024-11-05 23:53:00|109615.3|109379.6|109608.5|109373.6|109619.9|109395.4|109599.9|109373.6|25
1730850790000|2024-11-05 23:53:10|109612.7|109377.7|109582.2|109407.4|109613.2|109407.4|109582.2|109373.6|31
1730850800000|2024-11-05 23:53:20|109581.1|109408.6|109610|109382.7|109610.3|109408.6|109581.1|109373.4|26
1730850810000|2024-11-05 23:53:30|109609.9|109382.8|109601.2|109393.6|109610.3|109393.6|109600.4|109381.9|15
1730850820000|2024-11-05 23:53:40|109597.1|109389.5|109587.8|109404.7|109613|109411.2|109583.1|109373.5|24
1730850830000|2024-11-05 23:53:50|109587.6|109404.9|109610.4|109383.7|109614.5|109411.4|109582.8|109379|13
1730850840000|2024-11-05 23:54:00|109608|109384.3|109605|109381.5|109622.1|109391|109589.1|109342.3|32
1730850850000|2024-11-05 23:54:10|109606.2|109382.3|109611.6|109351.6|109617|109382.3|109599.3|109338.9|28
1730850860000|2024-11-05 23:54:20|109610.6|109380.7|109606.8|109359.9|109611.5|109429.5|109583.2|109350.1|35
1730850870000|2024-11-05 23:54:30|109602.4|109355.5|109595.6|109352.9|109603|109373.5|109582.8|109345.5|33
1730850880000|2024-11-05 23:54:40|109585.8|109367.4|109594.9|109356.3|109604.1|109367.4|109585.8|109346.7|28
1730850890000|2024-11-05 23:54:50|109594.7|109371.6|109603.4|109362.4|109603.4|109372.4|109570.5|109340.4|35
1730850900000|2024-11-05 23:55:00|109602.7|109361.1|109602.6|109363.6|109603.4|109363.6|109599|109361.1|18
1730850910000|2024-11-05 23:55:10|109576.4|109390.2|109595.9|109329.7|109602.6|109390.2|109557.1|109309.6|38
1730850920000|2024-11-05 23:55:20|109594.3|109334.1|109562|109309.6|109595.1|109351.8|109562|109309.6|40
1730850930000|2024-11-05 23:55:30|109562.9|109312.6|109557.9|109314.3|109564.9|109329|109542.6|109293.8|40
1730850940000|2024-11-05 23:55:40|109558.3|109314.7|109539.1|109322.8|109558.7|109357.3|109512.7|109314.7|37
1730850950000|2024-11-05 23:55:50|109551.3|109304.3|109541.1|109298.5|109558.9|109325.3|109532.6|109296.3|36
1730850960000|2024-11-05 23:56:00|109539.6|109293.4|109538.7|109325.1|109555.7|109325.3|109533.1|109293.4|23
1730850970000|2024-11-05 23:56:10|109539.1|109325.6|109551.6|109328.8|109555|109328.8|109529.8|109299.6|27
1730850980000|2024-11-05 23:56:20|109546.2|109319.9|109544.2|109283.6|109552|109319.9|109515.1|109262.7|47
1730850990000|2024-11-05 23:56:30|109547.8|109285.3|109592.1|109282.8|109614.2|109360.3|109489|109212.5|40
1730851000000|2024-11-05 23:56:40|109588.6|109281.2|109550.1|109317.5|109597.4|109317.5|109550.1|109281.2|29
1730851010000|2024-11-05 23:56:50|109560|109307.9|109708.5|109234.5|109716.4|109338.3|109539.8|109094.9|44
1730851020000|2024-11-05 23:57:00|109697.6|109257.2|109667.9|109134.3|109785.9|109257.2|109598.4|109096.2|65
1730851030000|2024-11-05 23:57:10|109696.3|109137.1|109769.9|109160.3|109782.3|109240.9|109640.1|109105.5|55
1730851040000|2024-11-05 23:57:20|109686.2|109172.9|109674.8|109146.8|109723|109200.9|109647.2|109122.1|61
1730851050000|2024-11-05 23:57:30|109656.4|109142.7|109649.7|109168.4|109788.2|109258.4|109641.1|109106.3|64
1730851060000|2024-11-05 23:57:40|109631|109180|109689|109195|109712.3|109195|109628.9|109126.2|62
1730851070000|2024-11-05 23:57:50|109678.9|109206.2|109792.5|109134.5|109800.5|109275.2|109655.7|109124.1|42
1730851080000|2024-11-05 23:58:00|109794.1|109161.4|109707.5|109178|109794.1|109252.1|109654.7|109094.8|58
1730851090000|2024-11-05 23:58:10|109707.4|109180.3|109805|109170.3|109827.6|109231.3|109671.9|109114.2|64
1730851100000|2024-11-05 23:58:20|109805.7|109147.7|109796.2|109139.8|109831.6|109281.8|109683.5|109139.8|49
1730851110000|2024-11-05 23:58:30|109787.2|109162.1|109681.9|109175.6|109809.3|109287.5|109662.7|109139.5|60
1730851120000|2024-11-05 23:58:40|109699.5|109202.9|109765.5|109157.2|109811.1|109269.1|109644.8|109113.4|64
1730851130000|2024-11-05 23:58:50|109767.6|109120.4|109780.1|109198.5|109788.5|109285.1|109659|109120.4|53
1730851140000|2024-11-05 23:59:00|109784.6|109159|109651.7|109279.2|109786.6|109286.1|109651.7|109137.5|49
1730851150000|2024-11-05 23:59:10|109646|109288.4|109640.5|109309.5|109653.3|109310.7|109622.4|109285|39
1730851160000|2024-11-05 23:59:20|109620.5|109308.9|109625.3|109302.1|109643.7|109312.1|109607.8|109302|18
1730851170000|2024-11-05 23:59:30|109629.1|109305.9|109591|109309.8|109653.9|109314.4|109579.3|109246|33
1730851180000|2024-11-05 23:59:40|109591.9|109312.6|109570.2|109312.7|109620.5|109319.2|109570.2|109299.5|43
1730851190000|2024-11-05 23:59:50|109576.6|109317.8|109571.6|109333.2|109611.9|109336.5|109568.7|109314.4|45
1730851200000|2024-11-06 00:00:00|109570.1|109320.4|109673.5|109261.2|109697.7|109338.6|109567.3|109239.9|57
1730851210000|2024-11-06 00:00:10|109674.8|109263.7|109614.3|109321.6|109696.3|109352.3|109589.1|109262.8|56
1730851220000|2024-11-06 00:00:20|109619.1|109326.3|109620.4|109334|109717.5|109355.3|109602.1|109255.9|62
1730851230000|2024-11-06 00:00:30|109628.4|109336.2|109699.7|109279.3|109702|109361.4|109618.9|109261.2|59
1730851240000|2024-11-06 00:00:40|109699|109322.2|109640.1|109326.6|109699|109338.3|109603.6|109286.5|57
1730851250000|2024-11-06 00:00:50|109644.2|109333|109603.9|109338.6|109720.7|109371.5|109603.9|109222.6|62
1730851260000|2024-11-06 00:01:00|109643.8|109343|109647|109305.7|109714.7|109362.2|109602.7|109242.7|45
1730851270000|2024-11-06 00:01:10|109647.6|109307.1|109689.4|109308.4|109711.8|109363.5|109602.3|109291.4|47
1730851280000|2024-11-06 00:01:20|109656.7|109312.6|109631.9|109347.2|109656.7|109353.3|109591.8|109312.6|34
1730851290000|2024-11-06 00:01:30|109593.6|109346.2|109591.9|109352.9|109681.8|109364.3|109578.5|109298.1|55
1730851300000|2024-11-06 00:01:40|109592.7|109353.4|109644.7|109271|109679.5|109373.6|109588.6|109269.7|53
1730851310000|2024-11-06 00:01:50|109605|109313.2|109598.9|109352|109627.3|109356.7|109598.9|109309.9|29
1730851320000|2024-11-06 00:02:00|109598.1|109352.2|109624.5|109343.9|109632.6|109363.5|109572.2|109323|64
1730851330000|2024-11-06 00:02:10|109637.5|109346.3|109591.8|109345.6|109648.9|109350.8|109591.8|109337.1|37
1730851340000|2024-11-06 00:02:20|109591.7|109345.8|109588.1|109350.1|109627.8|109366.7|109579|109315.4|59
1730851350000|2024-11-06 00:02:30|109584.2|109346.2|109574.1|109329.8|109599.8|109354.3|109574.1|109311.1|41
1730851360000|2024-11-06 00:02:40|109580.8|109335.3|109584.9|109350.2|109631|109358.2|109574.5|109318.3|40
1730851370000|2024-11-06 00:02:50|109585.2|109351.6|109588.1|109314.7|109630.9|109351.6|109584.2|109307.7|37
1730851380000|2024-11-06 00:03:00|109587.3|109318.7|109627.2|109324.2|109671.9|109341.4|109587.3|109248.8|61
1730851390000|2024-11-06 00:03:10|109628.5|109325.6|109607.1|109354.8|109690.6|109358.1|109595.3|109263.1|60
1730851400000|2024-11-06 00:03:20|109607|109355.2|109621.3|109344|109646.8|109361.7|109600.9|109336.1|60
1730851410000|2024-11-06 00:03:30|109623.7|109349.1|109654.7|109361.2|109654.7|109367.6|109592.5|109341.4|60
1730851420000|2024-11-06 00:03:40|109655.5|109361|109649.1|109359.8|109695.1|109364.3|109639.6|109308.7|54
1730851430000|2024-11-06 00:03:50|109646.9|109358.5|109657.9|109366.4|109663.1|109370.4|109640.7|109332.6|62
1730851440000|2024-11-06 00:04:00|109663.3|109371.8|109661.9|109373.3|109704.9|109376.6|109615.5|109320|63
1730851450000|2024-11-06 00:04:10|109658.7|109369|109662.9|109371.6|109708.5|109383.9|109624|109333.8|61
1730851460000|2024-11-06 00:04:20|109664.5|109373.1|109661.6|109370.4|109707.6|109391.6|109640.4|109336.4|61
1730851470000|2024-11-06 00:04:30|109662.9|109371.8|109663|109379.8|109680.2|109389.4|109613.4|109353.1|61
1730851480000|2024-11-06 00:04:40|109665.7|109382.9|109654.9|109359.4|109687.1|109396.1|109624.7|109359.4|56
1730851490000|2024-11-06 00:04:50|109684.8|109373.9|109670.3|109358.7|109726|109390|109658|109330|50
1730851500000|2024-11-06 00:05:00|109676.6|109366.4|109801.1|109312.7|109820.9|109382.6|109665.4|109278.8|58
1730851510000|2024-11-06 00:05:10|109797.2|109318.3|109694.2|109403.4|109801.2|109411.5|109673.7|109310.4|58
1730851520000|2024-11-06 00:05:20|109670.2|109391.1|109670.4|109409.6|109758.9|109418.6|109670.1|109346.5|57
1730851530000|2024-11-06 00:05:30|109668.3|109415.9|109787.5|109373.4|109799.7|109430.8|109668.3|109350.9|65
1730851540000|2024-11-06 00:05:40|109772.7|109377.8|109710.1|109420.8|109772.7|109433.8|109673.4|109366|45
1730851550000|2024-11-06 00:05:50|109709.1|109423|109704.3|109427|109785.5|109437.7|109703.1|109369.8|56
1730851560000|2024-11-06 00:06:00|109703.3|109426.8|109700.8|109420.7|109717.5|109429.5|109669.7|109402.1|45
1730851570000|2024-11-06 00:06:10|109701|109420.9|109715.1|109428.5|109721.7|109437.2|109694.7|109400|59
1730851580000|2024-11-06 00:06:20|109714.7|109428.1|109732.5|109425.1|109732.5|109437.5|109669.7|109414.7|57
1730851590000|2024-11-06 00:06:30|109744.3|109434|109767.5|109405.7|109775.7|109449.8|109699.9|109402|64
1730851600000|2024-11-06 00:06:40|109766.7|109405.1|109721.9|109423.7|109792.1|109443|109671.1|109370.5|57
1730851610000|2024-11-06 00:06:50|109709.8|109411.7|109712.3|109371.8|109744.3|109432.4|109667.9|109371.8|50
1730851620000|2024-11-06 00:07:00|109703.5|109421.4|109708.5|109437.4|109757.8|109440.9|109670.5|109387.2|69
1730851630000|2024-11-06 00:07:10|109677.4|109433.8|109733.3|109441.4|109779.2|109444.2|109675.5|109378.3|64
1730851640000|2024-11-06 00:07:20|109725.7|109435|109721.8|109436.6|109797.4|109447.9|109682.2|109336|61
1730851650000|2024-11-06 00:07:30|109747|109443.6|109733.5|109454.8|109747|109454.8|109691.8|109435.8|56
1730851660000|2024-11-06 00:07:40|109734.5|109450.4|109774.5|109407.1|109775.2|109465.8|109690.8|109381.6|63
1730851670000|2024-11-06 00:07:50|109757.4|109407.5|109698.9|109439.5|109773.7|109451.8|109683.7|109372.2|55
1730851680000|2024-11-06 00:08:00|109697.9|109444|109694.2|109441.4|109732.5|109457.4|109687|109429.8|42
1730851690000|2024-11-06 00:08:10|109694.5|109441.7|109699.2|109450.7|109710.5|109457.1|109691.7|109435.9|37
1730851700000|2024-11-06 00:08:20|109699.1|109451.5|109719.1|109442.3|109778.4|109472.5|109681.4|109401.2|47
1730851710000|2024-11-06 00:08:30|109716.1|109444.3|109756.7|109461|109767.3|109472.9|109677.1|109422|53
1730851720000|2024-11-06 00:08:40|109757.8|109462.2|109737.5|109471.3|109773.6|109484.3|109727.9|109441.2|45
1730851730000|2024-11-06 00:08:50|109736.2|109474.1|109755|109485.5|109806.1|109485.5|109725.6|109426.1|41
1730851740000|2024-11-06 00:09:00|109754.8|109485.2|109867.8|109461.1|109873.3|109495.5|109724.2|109406.2|56
1730851750000|2024-11-06 00:09:10|109873.1|109459.9|109788.3|109499.1|109873.4|109521|109778.6|109415|60
1730851760000|2024-11-06 00:09:20|109784|109500.3|109739.9|109497.1|109847.3|109500.6|109739.9|109451.6|49
1730851770000|2024-11-06 00:09:30|109737.7|109458.6|109744.8|109468.8|109853.4|109468.8|109726.6|109290.5|62
1730851780000|2024-11-06 00:09:40|109747.1|109452.7|109748.9|109473.8|109766.9|109482.6|109723.5|109452.7|55
1730851790000|2024-11-06 00:09:50|109749.9|109460.6|109735.3|109475|109749.9|109475.8|109699.6|109437.1|35
1730851800000|2024-11-06 00:10:00|109707.3|109475.4|109804.8|109434.8|109809.6|109503.8|109683.8|109315.3|53
1730851810000|2024-11-06 00:10:10|109805.4|109438.7|109738.5|109486.6|109823.9|109502.9|109729.1|109422.8|54
1730851820000|2024-11-06 00:10:20|109735.6|109488.4|109808.5|109444.7|109816.9|109507.5|109726.4|109432.2|52
1730851830000|2024-11-06 00:10:30|109803|109437.9|109744.8|109474.5|109803|109484|109718.4|109419.7|62
1730851840000|2024-11-06 00:10:40|109743.8|109469.7|109761.1|109476.1|109822.9|109494.9|109736.3|109423.8|62
1730851850000|2024-11-06 00:10:50|109761.6|109476.7|109823.7|109526.5|109831.1|109526.5|109731.8|109347.8|62
1730851860000|2024-11-06 00:11:00|109823.2|109528.3|109836.1|109539.4|109843|109548.8|109783.2|109490.1|70
1730851870000|2024-11-06 00:11:10|109830.5|109533.8|109834.5|109532.9|109840.2|109555.3|109776.9|109463.7|60
1730851880000|2024-11-06 00:11:20|109803.3|109485.7|109830.3|109572.9|109912.9|109572.9|109803.3|109446.1|63
1730851890000|2024-11-06 00:11:30|109841.2|109580.9|109888.8|109526.5|109983.7|109583.6|109835.7|109455.4|68
1730851900000|2024-11-06 00:11:40|109842.9|109589.7|109903.9|109516.7|109916.8|109592.3|109835.5|109507.1|52
1730851910000|2024-11-06 00:11:50|109906.4|109518.9|109896|109478.9|109918.2|109582.9|109811.1|109438|64
1730851920000|2024-11-06 00:12:00|109892.2|109477.1|109908|109527.2|109923.3|109596.2|109842.8|109477.1|59
1730851930000|2024-11-06 00:12:10|109902.8|109529.4|109948.4|109506.1|109948.4|109606.5|109818.6|109485.7|54
1730851940000|2024-11-06 00:12:20|109954|109493.1|110010.8|109485.7|110018.1|109574|109875.6|109452.5|64
1730851950000|2024-11-06 00:12:30|109991.5|109488.6|109896.3|109596.2|109994|109596.2|109892|109483.1|67
1730851960000|2024-11-06 00:12:40|109892.1|109612.1|109940.4|109559.5|109952.4|109635.8|109859.1|109513.9|62
1730851970000|2024-11-06 00:12:50|109938|109561.6|109923.8|109550.7|109958.2|109602.2|109846.9|109516.6|64
1730851980000|2024-11-06 00:13:00|109929.6|109548.4|109938.8|109555.9|109938.8|109620.9|109863.6|109507|61
1730851990000|2024-11-06 00:13:10|109934.3|109537.2|109970.4|109541.6|109982.5|109604.6|109837.8|109441.8|67
1730852000000|2024-11-06 00:13:20|109911.7|109654.8|110070|109449.8|110072.5|109654.8|109896.7|109351.1|59
1730852010000|2024-11-06 00:13:30|110071.1|109453.3|110125.4|109516|110127.6|109619.7|109979.1|109419.8|60
1730852020000|2024-11-06 00:13:40|110129.1|109531.5|110023.2|109652.2|110178|109694.2|110023.2|109484.9|61
1730852030000|2024-11-06 00:13:50|110127.4|109618.9|110017.4|109712.7|110157.1|109712.7|110017.4|109543.4|65
1730852040000|2024-11-06 00:14:00|110010.1|109708.9|110170.7|109566.7|110170.7|109721.3|109995.8|109559|69
1730852050000|2024-11-06 00:14:10|110161.9|109567.7|110207.2|109589.2|110219.6|109732.5|110062.4|109509.9|69
1730852060000|2024-11-06 00:14:20|110217.7|109615.2|110126|109688.3|110217.7|109766.1|110031.3|109579|72
1730852070000|2024-11-06 00:14:30|110122.9|109689.8|110107.1|109716.1|110127.6|109792.3|110049.1|109679.4|66
1730852080000|2024-11-06 00:14:40|110104.9|109709.7|110090.8|109663.3|110108|109781.7|110009.9|109650.1|56
1730852090000|2024-11-06 00:14:50|110090|109660.4|110067.2|109730.5|110165.1|109761.8|110009.6|109596.2|68
1730852100000|2024-11-06 00:15:00|110063.2|109726.5|110074.2|109660.3|110126.1|109742|110004.9|109629.8|65
1730852110000|2024-11-06 00:15:10|110074.4|109663.1|110034|109607.4|110117.5|109753.7|110009.1|109598.1|65
1730852120000|2024-11-06 00:15:20|110031.1|109602.1|110090.4|109622.4|110118.8|109705.4|110004.9|109569.9|67
1730852130000|2024-11-06 00:15:30|109998|109701.1|110066.3|109622.6|110098|109712|109984.6|109478|71
1730852140000|2024-11-06 00:15:40|110052.8|109624.4|110065.7|109628.4|110088.7|109698.9|109983.7|109572.3|71
1730852150000|2024-11-06 00:15:50|110078.3|109607.4|110119.6|109605|110120|109721.5|110011.4|109571.3|61
1730852160000|2024-11-06 00:16:00|110117.4|109614.5|110111.2|109651.1|110169.9|109729.5|110044|109571.3|58
1730852170000|2024-11-06 00:16:10|110112.4|109651.5|110100.2|109687.6|110123.4|109754.2|110023.8|109645|71
1730852180000|2024-11-06 00:16:20|110094.6|109692.5|110126.6|109674|110149.3|109784.5|110035.7|109646.6|71
1730852190000|2024-11-06 00:16:30|110122.4|109663|110097.5|109694|110129.6|109746.1|110032.6|109649.5|71
1730852200000|2024-11-06 00:16:40|110096.9|109696.2|110127.1|109668.3|110127.1|109766.7|110011.8|109587.7|67
1730852210000|2024-11-06 00:16:50|110117|109648.6|110079.6|109652.2|110169.2|109733.4|110051.1|109528|57
1730852220000|2024-11-06 00:17:00|110069.5|109608|110062.7|109659.6|110195.5|109675.1|110043.5|109498.9|53
1730852230000|2024-11-06 00:17:10|110143.6|109569.9|110112.7|109620.4|110144.2|109728.9|110014.4|109569.9|62
1730852240000|2024-11-06 00:17:20|110095.1|109620.6|110106.8|109610.6|110124.6|109721.8|110014.7|109552|62
1730852250000|2024-11-06 00:17:30|110092.6|109596.7|110114|109622.9|110114|109718.6|110028.6|109574.2|71
1730852260000|2024-11-06 00:17:40|110092.3|109606.7|110091.5|109637.1|110127|109715.6|110030.4|109606.7|66
1730852270000|2024-11-06 00:17:50|110094.6|109623.4|110078.6|109660.6|110135.7|109733.3|110047.5|109582.9|67
1730852280000|2024-11-06 00:18:00|110093.9|109629.8|110094.8|109630.7|110121.1|109703.5|110004.9|109590.6|67
1730852290000|2024-11-06 00:18:10|110082.6|109633.3|110102.6|109648|110114.8|109722.2|110013.1|109559.6|62
1730852300000|2024-11-06 00:18:20|110084.7|109661.4|110047|109749.2|110135.2|109764.5|110037.8|109600.1|69
1730852310000|2024-11-06 00:18:30|110113.7|109665.9|110031.3|109606.3|110148.9|109728.3|110018.7|109582|68
1730852320000|2024-11-06 00:18:40|110021.5|109594.1|110153|109606|110162.5|109710.6|109996.1|109577.1|56
1730852330000|2024-11-06 00:18:50|110077.1|109699.7|110083|109644.3|110141.5|109733.8|110038|109601.3|60
1730852340000|2024-11-06 00:19:00|110099.5|109663.9|110116.4|109681|110132.7|109741.7|110027.1|109624.1|66
1730852350000|2024-11-06 00:19:10|110112.7|109643.7|110066.7|109638|110143.6|109742.8|110032.5|109564.7|66
1730852360000|2024-11-06 00:19:20|110070.2|109658.3|110137.7|109640.5|110181.9|109716.6|110061.9|109560.9|62
1730852370000|2024-11-06 00:19:30|110136.4|109649.6|110155.5|109664.1|110182.9|109756.7|110062.9|109621.4|68
1730852380000|2024-11-06 00:19:40|110159.4|109662.2|110174.3|109716.9|110174.3|109747.6|110044|109646.3|62
1730852390000|2024-11-06 00:19:50|110157.5|109679.6|110072.9|109754.5|110172.6|109783.8|110071.7|109649.7|66
1730852400000|2024-11-06 00:20:00|110067.1|109764|110134.9|109688.9|110155.5|109812.7|110053.1|109658.1|65
1730852410000|2024-11-06 00:20:10|110137|109681.7|110147.5|109699.4|110160.5|109766.1|110065|109670.4|70
1730852420000|2024-11-06 00:20:20|110148.7|109694.9|110077.7|109750.3|110166.4|109758.6|110061.6|109642|70
1730852430000|2024-11-06 00:20:30|110080.9|109752.4|110123.7|109685.5|110151.5|109769.9|110054.7|109665.8|68
1730852440000|2024-11-06 00:20:40|110117.9|109686.4|110067.6|109769.3|110157.3|109784.8|110051.3|109673.4|66
1730852450000|2024-11-06 00:20:50|110072.3|109774|110124.2|109682.4|110157.1|109844.9|110051|109669.3|76
1730852460000|2024-11-06 00:21:00|110139.8|109691.6|110102.7|109784.2|110175.8|109799.8|110078.9|109676.9|59
1730852470000|2024-11-06 00:21:10|110113.6|109795.1|110151.4|109720.3|110179.8|109804.5|110092.7|109718.5|65
1730852480000|2024-11-06 00:21:20|110148.8|109737.4|110085.7|109788.3|110151.4|109824.5|110073.2|109716.3|57
1730852490000|2024-11-06 00:21:30|110082.9|109786.7|110133.9|109770.5|110141.2|109824.5|110082.9|109724.4|63
1730852500000|2024-11-06 00:21:40|110131.8|109783.2|110083.4|109810.4|110137.4|109826.2|110066.1|109766.5|53
1730852510000|2024-11-06 00:21:50|110082.4|109812|110085.2|109814.8|110094.4|109838.6|110072.9|109795|49
1730852520000|2024-11-06 00:22:00|110080|109809.6|110077.8|109799.9|110140|109825.9|110062.8|109768.1|38
1730852530000|2024-11-06 00:22:10|110076|109801.7|110088.4|109812.5|110089.7|109813|110059.3|109799|32
1730852540000|2024-11-06 00:22:20|110087.6|109813|110076.8|109800.2|110089.3|109813|110072.4|109791.9|37
1730852550000|2024-11-06 00:22:30|110077.8|109811.6|110082.3|109801.4|110082.3|109811.6|110076|109796.4|40
1730852560000|2024-11-06 00:22:40|110079.5|109803|110135.6|109700.5|110153.9|109806.6|110065.6|109698.2|51
1730852570000|2024-11-06 00:22:50|110139.2|109699.1|110114.7|109739.6|110152|109786.1|110063.5|109699.1|54
1730852580000|2024-11-06 00:23:00|110073.4|109788.1|110066.3|109752.3|110148.6|109794.9|110005.2|109669.1|67
1730852590000|2024-11-06 00:23:10|110118|109754.1|110069.9|109755.5|110172.8|109769.1|110062.8|109690.6|59
1730852600000|2024-11-06 00:23:20|110073.3|109760|110105.6|109690.2|110142|109766.4|110021.2|109690.2|56
1730852610000|2024-11-06 00:23:30|110116.7|109687.7|110124.1|109696.1|110124.1|109766|110026.8|109678.7|62
1730852620000|2024-11-06 00:23:40|110121.6|109688.6|110077.5|109748|110133.5|109772.7|110048.1|109686.5|49
1730852630000|2024-11-06 00:23:50|110076.5|109760.4|110173.2|109747|110182.2|109805|110070.7|109708.5|61
1730852640000|2024-11-06 00:24:00|110176.1|109744.3|110068|109751.5|110176.1|109823.4|110062.4|109744.3|66
1730852650000|2024-11-06 00:24:10|110069|109753.1|110132.4|109684.3|110163.6|109781.5|110063.3|109671.2|59
1730852660000|2024-11-06 00:24:20|110147.9|109685.2|110153.9|109716.5|110200.4|109777.7|110068.3|109664.6|71
1730852670000|2024-11-06 00:24:30|110156.6|109699.4|110088.1|109764.1|110183.1|109821.4|110036|109688.1|65
1730852680000|2024-11-06 00:24:40|110080.3|109771.8|110133.8|109738.1|110161.4|109801.9|110080.3|109699.2|64
1730852690000|2024-11-06 00:24:50|110141.4|109740|110166.8|109741.4|110168|109824|110081.1|109732.9|53
1730852700000|2024-11-06 00:25:00|110163.6|109737.8|110093|109799.5|110163.6|109810.2|110084.7|109723.8|68
1730852710000|2024-11-06 00:25:10|110092.9|109799.4|110263.9|109713.6|110263.9|109824|110088.3|109710.6|67
1730852720000|2024-11-06 00:25:20|110260.4|109716.8|110150.8|109741.9|110263.9|109796.6|110091.4|109700.9|67
1730852730000|2024-11-06 00:25:30|110156.3|109708.2|110204.9|109727.8|110204.9|109805.3|110068.7|109708.2|65
1730852740000|2024-11-06 00:25:40|110215.8|109699.2|110207.9|109716|110232|109789.3|110098.8|109699.2|71
1730852750000|2024-11-06 00:25:50|110205.9|109717.1|110177.6|109738.6|110213.5|109793.2|110105.2|109708.6|57
1730852760000|2024-11-06 00:26:00|110178.5|109737.7|110116|109781.2|110188.3|109812.4|110107|109724.6|61
1730852770000|2024-11-06 00:26:10|110113.3|109824.6|110136.3|109729.8|110179.8|109824.6|110086.8|109716.9|66
1730852780000|2024-11-06 00:26:20|110138.9|109719.3|110125.3|109781.8|110211.6|109794.2|110081.8|109705.6|69
1730852790000|2024-11-06 00:26:30|110130.6|109789.5|110162.9|109729.9|110194.4|109850.8|110092.9|109704.5|66
1730852800000|2024-11-06 00:26:40|110164.9|109720.9|110153.3|109754.1|110164.9|109819.8|110079.6|109718.9|73
1730852810000|2024-11-06 00:26:50|110150.1|109755.3|110146.3|109750.7|110161.3|109825.2|110067.2|109727|64
1730852820000|2024-11-06 00:27:00|110096.8|109799.7|110109.3|109801.8|110155.8|109821|110077|109743.5|52
1730852830000|2024-11-06 00:27:10|110114.5|109834.7|110143.8|109718.2|110162|109834.7|110100.4|109706.8|55
1730852840000|2024-11-06 00:27:20|110105.2|109781|110203.1|109702.1|110221.4|109804.2|110099.2|109702.1|63
1730852850000|2024-11-06 00:27:30|110209.1|109702.2|110225|109710.6|110233.4|109815|110129.2|109682.8|63
1730852860000|2024-11-06 00:27:40|110224.8|109741.8|110163.4|109813.7|110225.8|109857.2|110128.6|109702.1|62
1730852870000|2024-11-06 00:27:50|110172.3|109846.1|110202.7|109753.1|110215.8|109856.7|110148.1|109729.5|65
1730852880000|2024-11-06 00:28:00|110211.5|109763|110164.1|109860.4|110211.5|109884|110121.1|109751.6|67
1730852890000|2024-11-06 00:28:10|110156.3|109758|110152.2|109801.9|110171|109868.4|110122.4|109758|62
1730852900000|2024-11-06 00:28:20|110153.1|109790.7|110103.9|109843.7|110166.2|109890.6|110090.4|109780.4|54
1730852910000|2024-11-06 00:28:30|110131.8|109840.4|110147.5|109767|110160|109869.3|110094.6|109748.3|67
1730852920000|2024-11-06 00:28:40|110152.1|109768.5|110087.7|109864.9|110157.5|109864.9|110087.7|109765.2|60
1730852930000|2024-11-06 00:28:50|110094.9|109891.1|110140|109779|110155.4|109891.1|110087.4|109767.8|62
1730852940000|2024-11-06 00:29:00|110124|109774.1|110236.8|109746.4|110236.8|109874.7|110092.3|109739.6|61
1730852950000|2024-11-06 00:29:10|110234.9|109743.4|110236.4|109725.3|110247.7|109829.3|110139.1|109707.3|70
1730852960000|2024-11-06 00:29:20|110234.5|109743.7|110235.9|109792.5|110247.6|109866.8|110170|109743.7|72
1730852970000|2024-11-06 00:29:30|110238.4|109763.1|110207.2|109820.1|110239.5|109853.5|110160|109731.5|66
1730852980000|2024-11-06 00:29:40|110204|109805.5|110169|109863.9|110207.2|109893.1|110130.7|109765|64
1730852990000|2024-11-06 00:29:50|110141.4|109863.7|110175.2|109849.2|110207.4|109882|110141.4|109752.2|65
1730853000000|2024-11-06 00:30:00|110179.6|109845.8|110161|109831.3|110226.6|109866.1|110145.9|109750.6|65
1730853010000|2024-11-06 00:30:10|110156.8|109830.9|110230.1|109811|110234.8|109863.2|110116.8|109748.1|70
1730853020000|2024-11-06 00:30:20|110228.7|109805.3|110225.2|109784|110238.4|109896.3|110141.5|109779.9|66
1730853030000|2024-11-06 00:30:30|110209.6|109802.4|110219|109893.2|110266.9|109905.3|110154.5|109786.2|68
1730853040000|2024-11-06 00:30:40|110216.5|109853.4|110245.8|109916|110295|109946.7|110184.5|109810.5|71
1730853050000|2024-11-06 00:30:50|110208.9|109915.7|110189.2|109922.6|110281.5|109948.4|110189.2|109847.3|64
1730853060000|2024-11-06 00:31:00|110184.4|109919.8|110180.8|109882.1|110240.4|109931.2|110149.4|109795.2|68
1730853070000|2024-11-06 00:31:10|110180.9|109854.7|110167.6|109776.4|110204.2|109865.4|110143.8|109776.4|62
1730853080000|2024-11-06 00:31:20|110170.2|109778.2|110135.2|109832.6|110181|109853.4|110128.1|109769.3|52
1730853090000|2024-11-06 00:31:30|110128|109829|110148.7|109856|110174.6|109867|110128|109791.5|67
1730853100000|2024-11-06 00:31:40|110145.7|109854.3|110157.5|109880|110175.8|109882.4|110115.6|109819|59
1730853110000|2024-11-06 00:31:50|110156.1|109882.7|110224.3|109859|110224.3|109919.1|110152.4|109846|59
1730853120000|2024-11-06 00:32:00|110205|109862|110242.5|109886.7|110245.6|109932|110194.6|109861|58
1730853130000|2024-11-06 00:32:10|110238.7|109873|110297.2|109943.3|110297.2|110014.7|110233.2|109873|69
1730853140000|2024-11-06 00:32:20|110290.1|109941.9|110253.4|109992.9|110294.4|109994.9|110226|109902|65
1730853150000|2024-11-06 00:32:30|110239.5|109971.9|110230.1|109966.2|110272.5|109984|110226.2|109922.8|71
1730853160000|2024-11-06 00:32:40|110232.3|109964.5|110234.3|109982.6|110243.5|109986.1|110216.6|109950.7|72
1730853170000|2024-11-06 00:32:50|110229.6|109969.3|110250.2|109931.2|110250.2|109986.2|110215.8|109909.5|52
1730853180000|2024-11-06 00:33:00|110241.5|109978.8|110202.4|109937.4|110245.5|109984|110199.9|109913.6|66
1730853190000|2024-11-06 00:33:10|110197.8|109937.1|110193.1|109947|110213.7|109964.2|110162|109872.8|57
1730853200000|2024-11-06 00:33:20|110194.1|109929.2|110230.1|109973.8|110236.5|109984.6|110168.6|109926.1|62
1730853210000|2024-11-06 00:33:30|110205.1|109974.8|110241.8|109969.2|110252.4|109992.3|110193.4|109925.7|63
1730853220000|2024-11-06 00:33:40|110231.7|109965.9|110276.1|109964.3|110287.7|110022.5|110205.9|109941.8|61
1730853230000|2024-11-06 00:33:50|110278.3|109969.8|110212.1|109951.4|110278.3|110007.6|110195|109947.7|57
1730853240000|2024-11-06 00:34:00|110213.4|109952.8|110154.8|109904.7|110214.8|109952.9|110135.2|109893.2|59
1730853250000|2024-11-06 00:34:10|110143.3|109888.2|110187.4|109933.4|110188.5|109935.4|110139.5|109885.7|58
1730853260000|2024-11-06 00:34:20|110174.9|109920.8|110198.3|109953.3|110208.7|109970.1|110154.6|109920.7|53
1730853270000|2024-11-06 00:34:30|110199.3|109958.1|110212.9|109956.3|110237.6|109979|110198.3|109954.7|55
1730853280000|2024-11-06 00:34:40|110211.8|109956.8|110230.3|109973.2|110255|110010.4|110189.1|109956.6|55
1730853290000|2024-11-06 00:34:50|110225.5|109973|110232.4|109976.8|110240.2|109999.6|110200.2|109963.6|58
1730853300000|2024-11-06 00:35:00|110240.4|109979.5|110228.4|109985.9|110250.8|110006.2|110208.4|109967.1|53
1730853310000|2024-11-06 00:35:10|110229.4|109987.2|110254.3|109981.5|110254.3|109995.3|110200.7|109966.2|57
1730853320000|2024-11-06 00:35:20|110256.2|109981.9|110250.3|109999.5|110272.8|110027.3|110225.9|109981.9|60
1730853330000|2024-11-06 00:35:30|110242.3|110000.5|110225|110016.3|110249.2|110016.3|110215.4|109990|50
1730853340000|2024-11-06 00:35:40|110223.8|110004|110296.6|110002.4|110345.1|110065.7|110212.7|109935.6|62
1730853350000|2024-11-06 00:35:50|110334|109943.6|110372.4|109886.8|110433.2|110004.1|110285.3|109872.8|68
1730853360000|2024-11-06 00:36:00|110371.5|109875.8|110374|109879.9|110374|109973.4|110283.9|109869.4|62
1730853370000|2024-11-06 00:36:10|110358.6|109886.1|110389.2|109904.3|110389.2|109979.5|110269.1|109864.6|49
1730853380000|2024-11-06 00:36:20|110385.3|109916.5|110398.7|109908.5|110425|110016.8|110317.3|109895.7|61
1730853390000|2024-11-06 00:36:30|110396.9|109909.7|110385.1|109950.4|110450.7|110017.3|110330.6|109909.7|62
1730853400000|2024-11-06 00:36:40|110393.1|109956.5|110416|109915.2|110438.2|110028.4|110311|109892.2|66
1730853410000|2024-11-06 00:36:50|110416.3|109903.5|110335.9|109998.1|110416.3|110028.7|110314.2|109902.6|65
1730853420000|2024-11-06 00:37:00|110336.9|109999.1|110356.7|110027.8|110459.4|110046.2|110320.5|109915.2|66
1730853430000|2024-11-06 00:37:10|110374.1|110045.2|110395.5|109962.9|110426|110047.3|110316.4|109942.1|58
1730853440000|2024-11-06 00:37:20|110400.9|109968.6|110398|109947.1|110411.6|110065.2|110317.1|109936.6|64
1730853450000|2024-11-06 00:37:30|110351|109942.1|110385.4|109913.9|110393.3|110036.4|110322.8|109895.8|64
1730853460000|2024-11-06 00:37:40|110380.8|109936.5|110338.6|110081.7|110390.4|110081.7|110311.1|109930|52
1730853470000|2024-11-06 00:37:50|110330|110000.5|110362.7|109927.5|110389.2|110033.1|110304|109907.1|55
1730853480000|2024-11-06 00:38:00|110358.8|109905|110374.2|109917.3|110386|110013.5|110297.1|109905|71
1730853490000|2024-11-06 00:38:10|110372.3|109925.9|110313.5|110006.9|110386.2|110021.1|110308|109910.5|63
1730853500000|2024-11-06 00:38:20|110318.8|110008.9|110359.5|109911.9|110379.2|110025.7|110292.2|109901.5|57
1730853510000|2024-11-06 00:38:30|110363.2|109908|110327.6|109870.5|110363.2|109972.2|110259.5|109853.3|67
1730853520000|2024-11-06 00:38:40|110326.3|109878.8|110314|109978.6|110400.3|109994.6|110245.9|109873.8|71
1730853530000|2024-11-06 00:38:50|110310.3|109950.6|110316.8|109965.2|110387.6|110003.8|110295.6|109860.4|64
1730853540000|2024-11-06 00:39:00|110312.6|109961|110301.9|109967.5|110393.7|109980.8|110297.9|109908.6|58
1730853550000|2024-11-06 00:39:10|110299.7|109968.5|110376.9|109905.5|110387.6|109981.5|110285.8|109863.5|50
1730853560000|2024-11-06 00:39:20|110381.4|109908.4|110380.6|109923.3|110387.1|110025.5|110300.1|109852.2|71
1730853570000|2024-11-06 00:39:30|110381.9|109924.5|110349.1|109995.6|110459.6|110016.8|110333.3|109899.9|72
1730853580000|2024-11-06 00:39:40|110348.8|109999.2|110346.3|110025.5|110432.7|110057.2|110339.8|109916|58
1730853590000|2024-11-06 00:39:50|110353.5|110032.7|110432.3|109966.8|110432.3|110075.8|110324.9|109935.2|56
1730853600000|2024-11-06 00:40:00|110441.3|109952.6|110445.7|109989|110475.7|110072.7|110375.9|109943.2|61
1730853610000|2024-11-06 00:40:10|110444.4|109981.5|110452.7|109998.4|110479.9|110072.9|110369.1|109979.6|67
1730853620000|2024-11-06 00:40:20|110467.4|110006.2|110468.7|109974.9|110482.8|110061.2|110379.1|109947.1|63
1730853630000|2024-11-06 00:40:30|110469.4|109984.4|110375.2|110094|110485.5|110094|110359.2|109983.5|56
1730853640000|2024-11-06 00:40:40|110380.4|110104.3|110420.7|110123.2|110487.8|110129|110369.2|110009.8|57
1730853650000|2024-11-06 00:40:50|110421.7|110129.6|110437.1|110026|110437.1|110129.6|110376.6|110026|58
1730853660000|2024-11-06 00:41:00|110434.3|110040.3|110403.4|110141.7|110446.4|110141.7|110391|110004.5|60
1730853670000|2024-11-06 00:41:10|110408.6|110146.9|110427.9|110145.8|110433.5|110146.9|110406.9|110099.3|73
1730853680000|2024-11-06 00:41:20|110425|110113.5|110420.2|110112.1|110434.6|110146.5|110397.2|110096.6|67
1730853690000|2024-11-06 00:41:30|110415.6|110104.7|110438.3|110092.7|110456.3|110132.2|110398.5|110082.1|63
1730853700000|2024-11-06 00:41:40|110502.2|110022.7|110475.9|110126.2|110503.1|110149.6|110440.5|110017|57
1730853710000|2024-11-06 00:41:50|110482.9|110123.8|110474.3|110133.4|110549.2|110138.6|110462.3|110029.6|65
1730853720000|2024-11-06 00:42:00|110469.3|110126|110477.2|110150.5|110482.1|110155.8|110443.5|110112|56
1730853730000|2024-11-06 00:42:10|110474.5|110156.1|110481.4|110167.8|110485.3|110180.6|110449.9|110142.8|62
1730853740000|2024-11-06 00:42:20|110467.4|110167.7|110484.1|110163.5|110497.9|110181.1|110447.3|110149.7|61
1730853750000|2024-11-06 00:42:30|110479.1|110158.5|110546.8|110104.4|110554.3|110177.7|110446.6|110100.1|56
1730853760000|2024-11-06 00:42:40|110483.3|110156.2|110458.9|110138.6|110528.6|110164.3|110441.5|110084.3|52
1730853770000|2024-11-06 00:42:50|110463.2|110143|110455.7|110134.5|110463.2|110191.9|110397.8|110118.8|65
1730853780000|2024-11-06 00:43:00|110473.5|110134.9|110471.2|110144|110479.8|110165|110435.5|110132.7|67
1730853790000|2024-11-06 00:43:10|110467.9|110145.3|110516.6|110092.1|110522.6|110179.9|110425.1|110091.2|50
1730853800000|2024-11-06 00:43:20|110428.8|110091.3|110481.5|110156.4|110521.5|110168.3|110415.2|110030|67
1730853810000|2024-11-06 00:43:30|110539.6|110096.5|110548.5|110113.5|110548.5|110183.6|110438.7|110088.5|52
1730853820000|2024-11-06 00:43:40|110539.8|110115.3|110490.8|110177.6|110556.4|110189.4|110416.5|110105.3|60
1730853830000|2024-11-06 00:43:50|110455.3|110216.6|110475.1|110095.3|110515.7|110223.7|110449.6|110088.6|69
1730853840000|2024-11-06 00:44:00|110466.7|110096.5|110452.7|110192.8|110498.8|110192.8|110416.6|110094|68
1730853850000|2024-11-06 00:44:10|110475.5|110191.1|110474.2|110191.6|110519.7|110239.3|110448.5|110173.9|67
1730853860000|2024-11-06 00:44:20|110481.5|110197.5|110465.1|110192.5|110506.6|110217.3|110406.8|110167.1|68
1730853870000|2024-11-06 00:44:30|110490.9|110190.1|110490.4|110198|110554.5|110203.4|110471.2|110136.1|63
1730853880000|2024-11-06 00:44:40|110501.6|110200.3|110508.7|110250.7|110525.7|110260.3|110486.5|110187.6|68
1730853890000|2024-11-06 00:44:50|110508.6|110251.3|110571.8|110143.4|110586.4|110261.5|110467.2|110087|67
1730853900000|2024-11-06 00:45:00|110580.3|110134.4|110623|110180.9|110627.6|110248.1|110523.6|110126|70
1730853910000|2024-11-06 00:45:10|110618.4|110182.9|110543.8|110248.2|110647.4|110277.3|110533.1|110166.1|63
1730853920000|2024-11-06 00:45:20|110542.8|110237.2|110554.1|110258.7|110570.5|110278|110528.5|110223.4|61
1730853930000|2024-11-06 00:45:30|110550.1|110254.7|110575.2|110250.5|110579.7|110295.5|110534.4|110221.5|65
1730853940000|2024-11-06 00:45:40|110570|110252.7|110600.5|110322.5|110624.3|110326.2|110563.1|110246.9|75
1730853950000|2024-11-06 00:45:50|110625.5|110323.5|110613.9|110302.5|110644.6|110367.9|110578.6|110302.5|72
1730853960000|2024-11-06 00:46:00|110620.9|110308.4|110573.5|110268|110645.8|110308.4|110563.1|110243|71
1730853970000|2024-11-06 00:46:10|110572.5|110266.4|110571.7|110289.2|110633|110298.1|110562.9|110216.2|58
1730853980000|2024-11-06 00:46:20|110565.5|110284.2|110620.8|110303.4|110627.3|110341.9|110562.4|110282.4|66
1730853990000|2024-11-06 00:46:30|110631.8|110314.4|110592.3|110334|110674.3|110342.1|110576.8|110220.9|52
1730854000000|2024-11-06 00:46:40|110625.2|110310.6|110600.6|110344.1|110654.7|110345.5|110582.4|110283.8|63
1730854010000|2024-11-06 00:46:50|110600.3|110345.1|110584|110331|110690.8|110346.8|110584|110273.3|54
1730854020000|2024-11-06 00:47:00|110585.3|110329.6|110581.6|110300.3|110622.6|110329.6|110562.9|110250.4|60
1730854030000|2024-11-06 00:47:10|110574.2|110294.7|110512.4|110224.5|110574.2|110296|110511.6|110199.1|66
1730854040000|2024-11-06 00:47:20|110518.7|110230.8|110575.6|110228.5|110625.7|110248.3|110499.8|110139.5|65
1730854050000|2024-11-06 00:47:30|110651.2|110175|110586.1|110261.6|110661.4|110284.8|110521.3|110143|67
1730854060000|2024-11-06 00:47:40|110585|110262.4|110596.8|110273.8|110661|110273.8|110549.1|110170.4|71
1730854070000|2024-11-06 00:47:50|110585.3|110263.3|110594.9|110261.7|110661.6|110294.5|110539.1|110151.7|71
1730854080000|2024-11-06 00:48:00|110578.8|110196.4|110577.2|110247|110653.5|110260|110513.2|110151.4|65
1730854090000|2024-11-06 00:48:10|110576.7|110248.6|110639.5|110182|110657.9|110266.6|110562.7|110176.5|61
1730854100000|2024-11-06 00:48:20|110604.7|110183.1|110590.9|110194.1|110631|110285.3|110487.4|110183.1|61
1730854110000|2024-11-06 00:48:30|110577.4|110206.4|110554.1|110254.1|110615|110254.1|110523.1|110160.9|54
1730854120000|2024-11-06 00:48:40|110573.7|110252.7|110561.7|110254.1|110634.5|110254.1|110550.9|110159.6|65
1730854130000|2024-11-06 00:48:50|110557.4|110265.1|110571.2|110229.5|110643.9|110265.7|110525.5|110131.9|60
1730854140000|2024-11-06 00:49:00|110569.2|110226.9|110585.3|110254.2|110684.4|110281.4|110553.3|110140.8|60
1730854150000|2024-11-06 00:49:10|110580.8|110259.2|110609.9|110206.6|110660.3|110280.7|110543.1|110152.3|62
1730854160000|2024-11-06 00:49:20|110571.3|110271.7|110644.7|110170.7|110657.6|110273.1|110547.9|110153.3|54
1730854170000|2024-11-06 00:49:30|110621|110180.3|110626.9|110205|110658.8|110288|110516.8|110164.3|66
1730854180000|2024-11-06 00:49:40|110616.8|110215.9|110639.2|110199.4|110646.6|110297.2|110515.3|110188.3|68
1730854190000|2024-11-06 00:49:50|110641.5|110204|110559.4|110238.6|110649|110294.9|110542.6|110188.4|62
1730854200000|2024-11-06 00:50:00|110558.4|110246.4|110504.5|110215.9|110641.8|110301.3|110492|110190.2|59
1730854210000|2024-11-06 00:50:10|110511.6|110218.4|110436.8|110196.7|110518.8|110259|110436.8|110182|48
1730854220000|2024-11-06 00:50:20|110455.5|110173.4|110520.7|110116.7|110526.5|110204.6|110439.4|110098.8|59
1730854230000|2024-11-06 00:50:30|110474|110174.6|110538.3|110127.2|110543.3|110232.2|110474|110097.7|63
1730854240000|2024-11-06 00:50:40|110540.7|110107.3|110478.2|110171|110541.7|110224|110459.5|110093|63
1730854250000|2024-11-06 00:50:50|110472.8|110195.9|110461.3|110224.8|110477|110224.8|110456|110168.6|33
1730854260000|2024-11-06 00:51:00|110463.1|110223.4|110476.8|110222.3|110479.4|110223.9|110461.7|110199.3|31
1730854270000|2024-11-06 00:51:10|110461|110222.6|110475.8|110241.5|110492.7|110242.8|110460.8|110211.9|21
1730854280000|2024-11-06 00:51:20|110473.1|110238.8|110454.8|110223.3|110488.6|110239.5|110454.8|110208.4|28
1730854290000|2024-11-06 00:51:30|110455.3|110192.9|110451.9|110219.2|110494.4|110227.3|110451.9|110190.5|29
1730854300000|2024-11-06 00:51:40|110468.5|110203.4|110464.5|110200.1|110471.4|110217.1|110461.2|110192|25
1730854310000|2024-11-06 00:51:50|110462.2|110198.2|110521.6|110139.2|110529.3|110217.9|110453.2|110139|48
1730854320000|2024-11-06 00:52:00|110477.7|110196.3|110477.8|110205.6|110550.7|110229.2|110475.8|110139.3|39
1730854330000|2024-11-06 00:52:10|110478|110197.4|110493.9|110241|110495.3|110241.7|110471.1|110194.8|33
1730854340000|2024-11-06 00:52:20|110492.9|110206.7|110551.9|110157.9|110551.9|110235.4|110456.5|110131.3|66
1730854350000|2024-11-06 00:52:30|110493.5|110201.2|110492.3|110210.6|110559.4|110252.7|110457.1|110119.1|56
1730854360000|2024-11-06 00:52:40|110493.9|110202.4|110535|110144.5|110551.2|110239.1|110463|110127.9|64
1730854370000|2024-11-06 00:52:50|110546.5|110157.7|110496.1|110218.5|110564.4|110237|110480|110145.5|48
1730854380000|2024-11-06 00:53:00|110496.2|110218.2|110499.4|110224.5|110554.9|110239.4|110478|110151.5|38
1730854390000|2024-11-06 00:53:10|110500.4|110225.8|110502.9|110245.1|110557.4|110245.5|110489.2|110159|36
1730854400000|2024-11-06 00:53:20|110500.9|110242.7|110494.7|110236.9|110502.7|110243.9|110487.5|110218.7|30
1730854410000|2024-11-06 00:53:30|110495|110221.5|110495.3|110223|110495.5|110237.9|110494.3|110220.4|15
1730854420000|2024-11-06 00:53:40|110494.7|110223.1|110511.2|110239.9|110511.2|110249.7|110476.8|110219.6|18
1730854430000|2024-11-06 00:53:50|110511.9|110240.2|110483|110204|110535.1|110253.1|110483|110204|36
1730854440000|2024-11-06 00:54:00|110488.1|110208.4|110450.7|110160.5|110491.1|110226.4|110445.1|110147.1|45
1730854450000|2024-11-06 00:54:10|110442.7|110151.3|110429.2|110200.1|110512.8|110200.1|110429.2|110083.8|49
1730854460000|2024-11-06 00:54:20|110430|110170|110385.2|110188.9|110492.7|110188.9|110385.2|110085.9|56
1730854470000|2024-11-06 00:54:30|110430.8|110154.4|110431.5|110156.3|110489.8|110163.9|110408.8|110090.9|50
1730854480000|2024-11-06 00:54:40|110433.5|110172.8|110440.5|110177.4|110467|110185.6|110433.5|110133.2|42
1730854490000|2024-11-06 00:54:50|110424.8|110166.2|110456.6|110191.7|110489.5|110200.6|110424.8|110150|42
1730854500000|2024-11-06 00:55:00|110461.2|110167.6|110445.3|110173.7|110465.6|110192.1|110425.8|110148.5|37
1730854510000|2024-11-06 00:55:10|110436.8|110166.1|110434.3|110143.6|110493.9|110191.9|110434.3|110110.1|60
1730854520000|2024-11-06 00:55:20|110440.8|110149.1|110493.4|110103.3|110495.7|110165.6|110415.1|110071.4|60
1730854530000|2024-11-06 00:55:30|110492.9|110096.4|110455|110180.6|110499.1|110211.9|110367.3|110096.4|59
1730854540000|2024-11-06 00:55:40|110450.7|110176.2|110503.1|110145.2|110517.1|110221.3|110450.7|110135.4|52
1730854550000|2024-11-06 00:55:50|110502.9|110144.7|110507.8|110139.5|110521.7|110208.6|110456|110113|59
1730854560000|2024-11-06 00:56:00|110506.8|110138.8|110455.2|110183.6|110508.4|110201.3|110440|110108.8|52
1730854570000|2024-11-06 00:56:10|110454.2|110183.3|110490.2|110216.9|110502.3|110223.4|110450.3|110170.1|40
1730854580000|2024-11-06 00:56:20|110497.9|110225.5|110485.7|110207|110546.2|110230.7|110481.4|110155.1|50
1730854590000|2024-11-06 00:56:30|110499.8|110222.4|110460.1|110191.8|110553.6|110222.4|110448.8|110140.3|58
1730854600000|2024-11-06 00:56:40|110463.8|110195.5|110528.9|110153.7|110528.9|110219.8|110446.2|110114.4|58
1730854610000|2024-11-06 00:56:50|110531.2|110151.9|110500.6|110115.4|110541.3|110204.9|110468.8|110115.4|64
1730854620000|2024-11-06 00:57:00|110454.9|110167.4|110462.8|110192.1|110462.8|110207.6|110428.9|110157.8|35
1730854630000|2024-11-06 00:57:10|110466.7|110196|110487.5|110183.4|110487.5|110218.7|110450.7|110183.4|30
1730854640000|2024-11-06 00:57:20|110472.9|110169.5|110479.3|110185.3|110490.4|110192.6|110465.1|110169.5|35
1730854650000|2024-11-06 00:57:30|110479.2|110185.2|110527.1|110134.8|110527.1|110202.4|110463|110124.8|33
1730854660000|2024-11-06 00:57:40|110535.5|110134.9|110490.3|110196.3|110539|110200.7|110457.2|110134.9|20
1730854670000|2024-11-06 00:57:50|110485.2|110196.4|110542|110146.4|110548.5|110227.5|110482|110140.9|34
1730854680000|2024-11-06 00:58:00|110544.1|110145|110534.8|110217.6|110544.1|110219.7|110498.1|110145|32
1730854690000|2024-11-06 00:58:10|110534.7|110217.5|110543.7|110227.7|110546.5|110229.5|110513|110215|29
1730854700000|2024-11-06 00:58:20|110543.3|110225.8|110502.9|110206.8|110575.6|110240.8|110496.3|110178|55
1730854710000|2024-11-06 00:58:30|110541.5|110164.9|110536.1|110237.8|110581.4|110246.2|110503.9|110161|46
1730854720000|2024-11-06 00:58:40|110533.1|110234.8|110536.6|110239.4|110586.1|110248|110510.8|110183.3|31
1730854730000|2024-11-06 00:58:50|110534.6|110237.4|110550.2|110248.6|110600.8|110250|110521.8|110174|57
1730854740000|2024-11-06 00:59:00|110545.1|110243.5|110564.6|110263.5|110614.1|110280.6|110541.4|110186.3|63
1730854750000|2024-11-06 00:59:10|110570.8|110269.8|110554.3|110252.7|110645|110281.8|110554.3|110164.2|50
1730854760000|2024-11-06 00:59:20|110551.4|110248.7|110545.5|110250.2|110551.4|110257.4|110528.5|110225.8|45
1730854770000|2024-11-06 00:59:30|110545.7|110250.4|110579.3|110280.1|110584.9|110287.4|110537.8|110243|45
1730854780000|2024-11-06 00:59:40|110590.1|110289.9|110619.6|110318.7|110649.9|110332.5|110581.8|110244.9|65
1730854790000|2024-11-06 00:59:50|110620.6|110319.7|110654.3|110253.7|110660|110339.6|110593.3|110250.5|64
1730854800000|2024-11-06 01:00:00|110618.4|110258.8|110555.1|110383|110618.4|110384.8|110518.3|110258.8|60
1730854810000|2024-11-06 01:00:10|110546.3|110391.4|110555.9|110362.4|110556.8|110391.4|110505.2|110309.9|58
1730854820000|2024-11-06 01:00:20|110551.2|110369.2|110513.7|110330.1|110559.9|110375.1|110513.7|110312.9|68
1730854830000|2024-11-06 01:00:30|110542.7|110334.2|110542.7|110343|110563.5|110371.7|110516.4|110312.3|63
1730854840000|2024-11-06 01:00:40|110547.5|110347.8|110555|110362.2|110571.5|110386|110514|110324.9|62
1730854850000|2024-11-06 01:00:50|110553.4|110364.7|110568.4|110381|110586.1|110413.7|110548.7|110364.7|68
1730854860000|2024-11-06 01:01:00|110573.1|110379.7|110552.6|110385|110578.7|110398.3|110523.2|110358.2|49
1730854870000|2024-11-06 01:01:10|110549.4|110384.3|110494.4|110333.2|110562.8|110384.3|110494.4|110331.9|39
1730854880000|2024-11-06 01:01:20|110494|110332.7|110521.3|110360.2|110534.1|110367.9|110493|110328.1|25
1730854890000|2024-11-06 01:01:30|110513.6|110351.3|110497.4|110305.1|110515.4|110352.8|110475.8|110301.9|29
1730854900000|2024-11-06 01:01:40|110496.8|110305.9|110408.2|110258.3|110496.8|110307.6|110408.2|110249.9|38
1730854910000|2024-11-06 01:01:50|110371.8|110321.8|110449|110278|110453.4|110328.5|110371.8|110250.5|31
1730854920000|2024-11-06 01:02:00|110448.7|110279.7|110491.7|110319.2|110492.7|110324.2|110448.7|110279.7|24
1730854930000|2024-11-06 01:02:10|110496.2|110321.6|110488.6|110304.1|110499.3|110321.8|110466.7|110294.4|22
1730854940000|2024-11-06 01:02:20|110491.1|110312.3|110520.6|110345.4|110522.4|110354.2|110485|110312.3|38
1730854950000|2024-11-06 01:02:30|110521.2|110345.5|110478.1|110309.8|110521.2|110345.5|110468.1|110309.8|22
1730854960000|2024-11-06 01:02:40|110479.4|110309.2|110441.5|110262.7|110479.4|110309.2|110433.6|110257.1|33
1730854970000|2024-11-06 01:02:50|110441.4|110263.8|110431.8|110263.8|110452|110283.9|110427.8|110263.8|27
1730854980000|2024-11-06 01:03:00|110431.2|110263.3|110465|110307.3|110481.5|110315.9|110431.2|110261.3|35
1730854990000|2024-11-06 01:03:10|110475.7|110310.2|110497.4|110322.5|110503.3|110339.9|110471|110303.3|59
1730855000000|2024-11-06 01:03:20|110482.5|110330.4|110499.9|110344.8|110510.2|110347.8|110470.9|110312.6|49
1730855010000|2024-11-06 01:03:30|110493.9|110337.1|110527|110369.3|110563.6|110385.2|110493.9|110335|64
1730855020000|2024-11-06 01:03:40|110535.4|110376|110498.4|110331.4|110556.6|110405.1|110498.4|110328.1|66
1730855030000|2024-11-06 01:03:50|110499.4|110332.7|110511|110341.7|110515.1|110354.1|110477.9|110319.9|51
1730855040000|2024-11-06 01:04:00|110515.8|110342.7|110502.4|110332.4|110516.6|110350.8|110484.3|110327.3|41
1730855050000|2024-11-06 01:04:10|110506.2|110336.1|110514.8|110346.3|110539.3|110358.4|110483.7|110326.5|50
1730855060000|2024-11-06 01:04:20|110545.8|110371.1|110573.4|110378.8|110590.4|110406.1|110509.9|110330.8|64
1730855070000|2024-11-06 01:04:30|110594.6|110391.7|110588.3|110395.1|110612.5|110440.6|110548.2|110381.8|74
1730855080000|2024-11-06 01:04:40|110578.5|110396.5|110608.4|110419.5|110635.9|110445.8|110574|110394.5|64
1730855090000|2024-11-06 01:04:50|110604.7|110419.4|110615.9|110415|110630|110436.2|110579.6|110409.7|58
1730855100000|2024-11-06 01:05:00|110617.4|110414.6|110612.9|110436.9|110624.5|110457.4|110596.6|110414.6|46
1730855110000|2024-11-06 01:05:10|110598.9|110424.2|110580.1|110409.3|110617.4|110437.5|110576.5|110400.8|57
1730855120000|2024-11-06 01:05:20|110579.1|110414.8|110563.1|110397.4|110583.9|110416.9|110559.3|110387.2|52
1730855130000|2024-11-06 01:05:30|110564.8|110398.4|110554.1|110396.6|110589.6|110416.6|110552.2|110384.3|39
1730855140000|2024-11-06 01:05:40|110551.3|110393.8|110557.6|110398.9|110571.6|110407.3|110547.6|110382|55
1730855150000|2024-11-06 01:05:50|110551.6|110394.7|110582.1|110423.5|110592.9|110424.7|110551.6|110382.7|56
1730855160000|2024-11-06 01:06:00|110576.1|110425.6|110615.3|110448.4|110628.1|110456.8|110574.3|110412.5|65
1730855170000|2024-11-06 01:06:10|110612.1|110450|110628|110460.9|110645.3|110479.8|110607.3|110431.5|53
1730855180000|2024-11-06 01:06:20|110629.1|110450.9|110621.1|110458.1|110635.9|110467.4|110611.3|110432.3|47
1730855190000|2024-11-06 01:06:30|110618.8|110447.3|110621.9|110437.5|110638.8|110473|110608.7|110437.5|51
1730855200000|2024-11-06 01:06:40|110622.2|110440.8|110575.4|110396.3|110623.4|110452.4|110575.4|110396.3|50
1730855210000|2024-11-06 01:06:50|110577.1|110398.1|110573.9|110401.5|110605.6|110411.5|110563.7|110361.6|57
1730855220000|2024-11-06 01:07:00|110554.8|110390.8|110583.1|110411|110600.7|110411|110550.1|110354.2|52
1730855230000|2024-11-06 01:07:10|110586.6|110416.1|110605|110417.2|110605|110427.5|110574.6|110397|41
1730855240000|2024-11-06 01:07:20|110605.1|110418.6|110614.8|110438.8|110621.9|110438.8|110592.8|110399.1|39
1730855250000|2024-11-06 01:07:30|110603.5|110436.5|110616.1|110447.2|110620.8|110447.6|110592.7|110413.7|35
1730855260000|2024-11-06 01:07:40|110615.4|110445.6|110630.3|110453.7|110634|110457.4|110591|110420.3|53
1730855270000|2024-11-06 01:07:50|110633|110456.5|110609.1|110458.9|110644.5|110462|110600.5|110438.1|55
1730855280000|2024-11-06 01:08:00|110605|110454.8|110589.9|110424.3|110622.4|110464.7|110587.1|110419.6|65
1730855290000|2024-11-06 01:08:10|110590.1|110424.8|110620.6|110450.8|110620.6|110452.8|110580.5|110422.2|45
1730855300000|2024-11-06 01:08:20|110617.2|110447.4|110646.5|110483.8|110650.5|110490.1|110617.2|110447.4|60
1730855310000|2024-11-06 01:08:30|110649.4|110481.7|110622.6|110447.4|110660.1|110486.5|110604|110415.8|61
1730855320000|2024-11-06 01:08:40|110616.8|110447.3|110592.6|110424.7|110656.6|110466.9|110592.6|110419.9|42
1730855330000|2024-11-06 01:08:50|110589.8|110421.9|110541|110368.2|110589.8|110421.9|110541|110368.2|53
1730855340000|2024-11-06 01:09:00|110526.6|110363|110528.2|110361.8|110572.5|110373.5|110518.9|110338.3|59
1730855350000|2024-11-06 01:09:10|110531.5|110365.1|110551.8|110364|110554.5|110365.1|110506.4|110320.9|47
1730855360000|2024-11-06 01:09:20|110556.2|110368.8|110574.1|110390|110581.8|110403.7|110554.1|110368.8|53
1730855370000|2024-11-06 01:09:30|110568.9|110384.8|110564.1|110375.2|110578.8|110393.4|110545.4|110367.7|49
1730855380000|2024-11-06 01:09:40|110568.8|110378.1|110537.8|110353.3|110572.6|110384.2|110534.5|110350|38
1730855390000|2024-11-06 01:09:50|110542.4|110358|110526.6|110345.6|110542.4|110373.2|110507.3|110333.2|30
1730855400000|2024-11-06 01:10:00|110528.4|110344.6|110541.6|110357.8|110544.3|110366.3|110509.1|110329.6|37
1730855410000|2024-11-06 01:10:10|110539.2|110354.3|110534.8|110373.1|110551.5|110386.6|110531|110354.3|33
1730855420000|2024-11-06 01:10:20|110533.3|110371.7|110508.5|110345.1|110564.2|110371.7|110506|110322.6|62
1730855430000|2024-11-06 01:10:30|110501.3|110343.5|110446.8|110285|110502.4|110344.6|110446.8|110275.5|58
1730855440000|2024-11-06 01:10:40|110458.9|110289.7|110474.2|110277.3|110495.7|110299.5|110453|110257.7|55
1730855450000|2024-11-06 01:10:50|110484.4|110264.7|110435.2|110298|110484.4|110298|110435.2|110244.3|33
1730855460000|2024-11-06 01:11:00|110435.1|110288.4|110409.3|110237.3|110447.6|110288.4|110401.9|110229.9|51
1730855470000|2024-11-06 01:11:10|110408.9|110236.8|110438.3|110263.1|110463.6|110270.4|110401.7|110208.6|55
1730855480000|2024-11-06 01:11:20|110430.8|110263.3|110436.5|110217.5|110461.7|110263.9|110406.3|110211.2|54
1730855490000|2024-11-06 01:11:30|110431.3|110221.2|110444.9|110249.6|110459.6|110258.7|110401.2|110208.3|56
1730855500000|2024-11-06 01:11:40|110443.5|110241.6|110464.6|110268|110474.7|110300.2|110430.7|110238|56
1730855510000|2024-11-06 01:11:50|110470|110288.9|110461.2|110301.5|110483.2|110303|110444|110267.8|46
1730855520000|2024-11-06 01:12:00|110461.7|110302|110446.1|110287.7|110468.5|110312.8|110420.6|110246.3|68
1730855530000|2024-11-06 01:12:10|110449.4|110291|110463.8|110304.6|110463.8|110304.6|110437.3|110284.3|41
1730855540000|2024-11-06 01:12:20|110460.9|110301.7|110446.6|110296.7|110500|110322.6|110446.6|110290.8|46
1730855550000|2024-11-06 01:12:30|110453.1|110295.9|110475.5|110313.2|110485.6|110321.4|110440.4|110293.1|66
1730855560000|2024-11-06 01:12:40|110476.7|110314.4|110504.7|110328.7|110530.2|110337.1|110468.7|110269.3|59
1730855570000|2024-11-06 01:12:50|110517.3|110311.8|110501.8|110344.7|110531.9|110347|110493.5|110307.6|63
1730855580000|2024-11-06 01:13:00|110500.2|110342.8|110475.6|110314.7|110529.5|110342.8|110471.8|110295.4|56
1730855590000|2024-11-06 01:13:10|110483.6|110312.7|110456.1|110291.3|110493.8|110329.8|110449.3|110286.9|43
1730855600000|2024-11-06 01:13:20|110456.4|110294|110444.2|110284.7|110456.4|110294|110422.4|110262|48
1730855610000|2024-11-06 01:13:30|110443.8|110284.2|110461.9|110301.7|110466.1|110313.6|110428.1|110269|53
1730855620000|2024-11-06 01:13:40|110465.8|110305.7|110435.4|110276.3|110465.8|110305.7|110434.1|110275|66
1730855630000|2024-11-06 01:13:50|110433.5|110274.4|110429.7|110274.7|110444.6|110289.8|110420.7|110272.2|34
1730855640000|2024-11-06 01:14:00|110432.8|110277.8|110440.8|110293.1|110460.3|110296.9|110421.7|110271.1|59
1730855650000|2024-11-06 01:14:10|110442.7|110286.9|110436.7|110277|110452.2|110296.3|110424.7|110270.7|51
1730855660000|2024-11-06 01:14:20|110436.5|110280.2|110447.9|110269.4|110480.6|110280.2|110435.4|110240.3|70
1730855670000|2024-11-06 01:14:30|110449.1|110271|110471.7|110298.1|110480.8|110302.2|110446.7|110266.1|35
1730855680000|2024-11-06 01:14:40|110470.9|110299.5|110469.8|110297.2|110477.9|110304.5|110466.7|110295.4|33
1730855690000|2024-11-06 01:14:50|110461.3|110293.5|110454.7|110294.6|110466.5|110308.5|110449.6|110276|56
1730855700000|2024-11-06 01:15:00|110455.5|110294.5|110421.4|110255.5|110455.5|110294.5|110420.2|110254.6|54
1730855710000|2024-11-06 01:15:10|110418.9|110253.3|110395.1|110232.6|110426.6|110264.9|110394|110189.5|58
1730855720000|2024-11-06 01:15:20|110395.6|110233|110386.2|110183.7|110419.6|110234.2|110364.6|110177.4|65
1730855730000|2024-11-06 01:15:30|110391.5|110181.8|110360.9|110198.7|110395.5|110214.3|110360.9|110181.8|52
1730855740000|2024-11-06 01:15:40|110364|110201.9|110379.7|110213.1|110382|110220.6|110356.4|110196.6|33
1730855750000|2024-11-06 01:15:50|110380.5|110209.7|110405.1|110213.3|110405.3|110226.8|110380|110199.7|24
1730855760000|2024-11-06 01:16:00|110394.3|110216|110352.9|110177.6|110401.6|110219.6|110348.7|110175.6|30
1730855770000|2024-11-06 01:16:10|110369.7|110173|110345.9|110184.6|110382.7|110188.9|110334.7|110154.1|40
1730855780000|2024-11-06 01:16:20|110340.1|110178.8|110343.3|110141.3|110368.4|110185.8|110329.9|110138.6|46
1730855790000|2024-11-06 01:16:30|110341.5|110141.6|110338.1|110168.7|110362.4|110182.8|110317.5|110136.9|64
1730855800000|2024-11-06 01:16:40|110321.6|110174|110296.9|110120.1|110345.7|110179.5|110279.7|110091.2|59
1730855810000|2024-11-06 01:16:50|110299.8|110122.8|110280.7|110114.4|110321.6|110127.6|110277.7|110089.2|51
1730855820000|2024-11-06 01:17:00|110279.6|110113.5|110300.5|110122.7|110332.1|110137|110271|110074.4|61
1730855830000|2024-11-06 01:17:10|110299.1|110122.6|110271.1|110104.8|110302.9|110143.3|110264.8|110083.9|59
1730855840000|2024-11-06 01:17:20|110273.5|110107.2|110275.5|110126.9|110299.5|110131.8|110265.1|110081.1|65
1730855850000|2024-11-06 01:17:30|110275.1|110115.9|110313.7|110128.7|110319.1|110130.5|110275.1|110093.5|61
1730855860000|2024-11-06 01:17:40|110298.5|110136.3|110328.1|110150.6|110360.4|110183.2|110293.7|110121.7|46
1730855870000|2024-11-06 01:17:50|110328.3|110150.8|110323|110150.4|110328.3|110160.6|110310|110128.8|27
1730855880000|2024-11-06 01:18:00|110322|110149.4|110333.4|110159.6|110342.2|110175.7|110310.5|110131.9|35
1730855890000|2024-11-06 01:18:10|110322.7|110158.4|110333.4|110174.8|110350.8|110186|110309.1|110156.2|42
1730855900000|2024-11-06 01:18:20|110324.5|110183.1|110357|110196.2|110361.7|110201.1|110324.5|110169.6|64
1730855910000|2024-11-06 01:18:30|110357.3|110197.2|110355|110202|110359|110202|110333.4|110171.5|64
1730855920000|2024-11-06 01:18:40|110357.5|110198.5|110356.1|110217.7|110361.9|110217.7|110350.9|110198.5|47
1730855930000|2024-11-06 01:18:50|110352.9|110214.5|110356.5|110209|110382.4|110218.7|110352.4|110200|54
1730855940000|2024-11-06 01:19:00|110352.5|110205.9|110373.8|110221.4|110390.1|110236.1|110351.4|110203.8|61
1730855950000|2024-11-06 01:19:10|110358.7|110214.4|110397.2|110235.6|110399.9|110241.4|110358.3|110207.4|38
1730855960000|2024-11-06 01:19:20|110398.8|110237.2|110385.2|110241.1|110400|110245.3|110385.2|110225.1|29
1730855970000|2024-11-06 01:19:30|110392.9|110234.1|110397.2|110236.4|110402.1|110245.9|110384.5|110221.9|47
1730855980000|2024-11-06 01:19:40|110387|110237.5|110397.7|110233.5|110401.7|110247.5|110380.5|110218.1|68
1730855990000|2024-11-06 01:19:50|110397.8|110233.6|110400.6|110235.5|110400.6|110246.2|110382.9|110233.5|44
1730856000000|2024-11-06 01:20:00|110400.9|110236|110370.3|110217.5|110403.1|110246.9|110360|110216.7|47
1730856010000|2024-11-06 01:20:10|110368.9|110216.9|110397.4|110239|110397.4|110241.6|110359.5|110199.9|42
1730856020000|2024-11-06 01:20:20|110391.3|110238|110421.9|110261.2|110424.7|110261.2|110390.9|110225.2|44
1730856030000|2024-11-06 01:20:30|110421.6|110260.9|110457.3|110288|110458.2|110288.9|110412.5|110260.9|45
1730856040000|2024-11-06 01:20:40|110461.1|110290.9|110445.5|110297.2|110463.3|110309.4|110441.7|110280.5|60
1730856050000|2024-11-06 01:20:50|110454.3|110300.6|110463|110298.1|110474.7|110308.5|110450.3|110288.1|40
1730856060000|2024-11-06 01:21:00|110466.3|110300.8|110417.4|110277.3|110467.3|110301.2|110414.6|110263.9|53
1730856070000|2024-11-06 01:21:10|110426.6|110271|110426.3|110272.5|110438.9|110293.8|110414.4|110263.5|61
1730856080000|2024-11-06 01:21:20|110425.4|110271.6|110422.2|110272.9|110448.4|110296.2|110420.5|110270.8|57
1730856090000|2024-11-06 01:21:30|110426.8|110270.5|110415.1|110284|110429.5|110285.8|110414|110261.1|42
1730856100000|2024-11-06 01:21:40|110422.7|110277.2|110418.6|110270.1|110424.5|110280|110388.1|110240.8|51
1730856110000|2024-11-06 01:21:50|110418.2|110269.9|110415.3|110279.1|110429.2|110287.6|110411.3|110267.9|40
1730856120000|2024-11-06 01:22:00|110424.4|110272|110407.7|110249.8|110426.9|110277.6|110403.2|110236.1|27
1730856130000|2024-11-06 01:22:10|110411.1|110253.2|110393.1|110235.3|110411.1|110264.9|110390.3|110235.3|47
1730856140000|2024-11-06 01:22:20|110396.2|110238.4|110417.3|110279.4|110419.5|110279.4|110385.6|110229.4|42
1730856150000|2024-11-06 01:22:30|110417.5|110270.1|110390.5|110238.2|110420.8|110280.4|110383.2|110237.7|46
1730856160000|2024-11-06 01:22:40|110393.4|110241|110387.9|110235.5|110398.8|110250.6|110379.8|110234.8|44
1730856170000|2024-11-06 01:22:50|110390.8|110238.4|110394.7|110237.3|110399.1|110251.1|110373.8|110235.6|38
1730856180000|2024-11-06 01:23:00|110389.4|110239.1|110413.7|110253|110414.3|110259.1|110379.4|110238.6|43
1730856190000|2024-11-06 01:23:10|110414.3|110260.2|110392.5|110241.8|110414.3|110263.1|110389.6|110238|28
1730856200000|2024-11-06 01:23:20|110392|110241.2|110385.8|110252.9|110393.9|110252.9|110378.3|110235|45
1730856210000|2024-11-06 01:23:30|110385.9|110253.1|110421.9|110272.5|110425.2|110296.7|110342.3|110244.8|56
1730856220000|2024-11-06 01:23:40|110421.1|110272.7|110422.2|110274.9|110425.8|110287|110409.9|110270.9|29
1730856230000|2024-11-06 01:23:50|110419.4|110272.2|110418.7|110270.7|110424.1|110284.2|110401.5|110261.3|42
1730856240000|2024-11-06 01:24:00|110417.1|110269.1|110426.3|110281.5|110428.5|110328.4|110367.6|110265.3|50
1730856250000|2024-11-06 01:24:10|110427.7|110282.8|110419.1|110272.9|110429|110286.1|110406.8|110271.5|40
1730856260000|2024-11-06 01:24:20|110419.3|110273.1|110405.8|110272.3|110427.6|110318.5|110368|110245.3|35
1730856270000|2024-11-06 01:24:30|110416.9|110282.7|110422.5|110274.5|110423.7|110324.2|110369.3|110271.4|35
1730856280000|2024-11-06 01:24:40|110409.2|110322.6|110403.5|110272.1|110422.5|110322.7|110368.2|110255.5|42
1730856290000|2024-11-06 01:24:50|110405.8|110276.9|110406|110260.7|110414.7|110305.1|110352.9|110249.4|47
1730856300000|2024-11-06 01:25:00|110403.1|110262.6|110420.7|110279|110425.6|110282.9|110400.7|110262.6|42
1730856310000|2024-11-06 01:25:10|110418.3|110279.9|110426.7|110276.5|110432.6|110291|110414.2|110269.5|44
1730856320000|2024-11-06 01:25:20|110428.4|110276.6|110425.4|110269.2|110439.1|110326.6|110376.6|110264.7|44
1730856330000|2024-11-06 01:25:30|110413.5|110270.6|110388|110236.3|110425.9|110283.9|110378.1|110232.7|46
1730856340000|2024-11-06 01:25:40|110374.4|110242.8|110387.5|110237.3|110389.3|110249.5|110373.5|110234.4|53
1730856350000|2024-11-06 01:25:50|110388.2|110238|110392.1|110240.8|110396.6|110247.7|110371.7|110231.3|56
1730856360000|2024-11-06 01:26:00|110392.2|110241.1|110380|110253.3|110392.3|110253.3|110374.3|110233.9|41
1730856370000|2024-11-06 01:26:10|110388.6|110246.2|110379.9|110248.5|110396.5|110252|110376.1|110233.1|48
1730856380000|2024-11-06 01:26:20|110376.9|110251.8|110379.7|110250.8|110388.3|110291.5|110339.2|110240.9|56
1730856390000|2024-11-06 01:26:30|110383|110253.9|110381.4|110246|110394.8|110295|110344.5|110240.8|35
1730856400000|2024-11-06 01:26:40|110379.5|110244.5|110387.6|110253|110393.4|110291.5|110341.5|110243.8|32
1730856410000|2024-11-06 01:26:50|110386.3|110251.1|110398.3|110267.3|110399.5|110267.3|110383.2|110242.9|49
1730856420000|2024-11-06 01:27:00|110402.2|110267.2|110351.6|110301.6|110408.3|110312.5|110351.6|110245|53
1730856430000|2024-11-06 01:27:10|110351.5|110301.5|110404.4|110265|110416.5|110310.3|110351.5|110254.3|39
1730856440000|2024-11-06 01:27:20|110403.9|110264.4|110416.2|110276|110418.6|110284.5|110399.5|110257.5|46
1730856450000|2024-11-06 01:27:30|110412.9|110272.7|110444.1|110300.6|110444.1|110339.6|110382.6|110272.7|47
1730856460000|2024-11-06 01:27:40|110433.9|110293.2|110445.4|110305.5|110454.3|110309.6|110433.9|110293.2|39
1730856470000|2024-11-06 01:27:50|110448.1|110306.6|110485|110327.8|110503.4|110346.8|110448.1|110301.1|47
1730856480000|2024-11-06 01:28:00|110484.7|110331.8|110543.1|110383.6|110543.6|110387.2|110484.7|110328.8|60
1730856490000|2024-11-06 01:28:10|110540.2|110376.3|110499.3|110370.6|110547.6|110394.8|110497.2|110353|52
1730856500000|2024-11-06 01:28:20|110512.3|110359.9|110490.2|110349.4|110512.4|110367|110479.9|110335.1|31
1730856510000|2024-11-06 01:28:30|110489.1|110347|110489.2|110341.3|110494.1|110352.8|110476|110337.8|29
1730856520000|2024-11-06 01:28:40|110484|110342.3|110478.6|110334.2|110490.1|110380.2|110430.2|110329.4|51
1730856530000|2024-11-06 01:28:50|110477.8|110333.1|110483.3|110344.5|110487.9|110385.7|110430.2|110332.1|37
1730856540000|2024-11-06 01:29:00|110483.5|110344.8|110436.3|110386.3|110484.8|110386.3|110432.3|110334.3|34
1730856550000|2024-11-06 01:29:10|110436.5|110386.5|110463.7|110326.7|110481.9|110386.5|110428.4|110322.4|24
1730856560000|2024-11-06 01:29:20|110464.1|110328.9|110438.8|110303|110465.3|110350.7|110400.7|110299.1|39
1730856570000|2024-11-06 01:29:30|110437.3|110302.1|110464.2|110325.4|110464.2|110362.3|110411|110301.1|42
1730856580000|2024-11-06 01:29:40|110464.3|110320.2|110480.8|110339.7|110484.6|110343.6|110455.2|110319.3|38
1730856590000|2024-11-06 01:29:50|110480.1|110331|110516.1|110370.9|110519.2|110387.4|110437.4|110331|44
1730856600000|2024-11-06 01:30:00|110513.3|110368.1|110508.2|110368.5|110543.4|110381.8|110508.2|110364.7|50
1730856610000|2024-11-06 01:30:10|110510.1|110369.7|110517.3|110366|110524.8|110378|110509.9|110365|32
1730856620000|2024-11-06 01:30:20|110498.3|110368.6|110513.5|110362.5|110517.8|110372.6|110498.3|110351|45
1730856630000|2024-11-06 01:30:30|110514.5|110369.4|110512.8|110362|110518.5|110376|110499.2|110359.7|47
1730856640000|2024-11-06 01:30:40|110515.9|110365.1|110487.7|110339|110516|110374.4|110473.2|110327.5|57
1730856650000|2024-11-06 01:30:50|110487.8|110339.2|110549.7|110376.6|110549.7|110381.2|110476.3|110335.3|66
1730856660000|2024-11-06 01:31:00|110543.1|110379.7|110509.7|110364|110551.5|110396.7|110509.7|110364|53
1730856670000|2024-11-06 01:31:10|110510.9|110356.2|110530.7|110384.6|110538.3|110384.6|110501.2|110356.1|45
1730856680000|2024-11-06 01:31:20|110526.9|110381.9|110516.6|110366.7|110529.8|110385.4|110510.1|110353.1|51
1730856690000|2024-11-06 01:31:30|110513.8|110364.2|110510.8|110368.3|110522.7|110373.1|110506.5|110360.3|49
1730856700000|2024-11-06 01:31:40|110510.9|110368.5|110525.8|110379.7|110541.3|110387.8|110510.9|110366.3|51
1730856710000|2024-11-06 01:31:50|110530|110375.6|110520.3|110370|110542.8|110390.1|110505.2|110366.2|49
1730856720000|2024-11-06 01:32:00|110517.5|110367.2|110513.6|110324.3|110520.4|110377.1|110477.6|110315.4|48
1730856730000|2024-11-06 01:32:10|110511.6|110326.6|110475.6|110328.7|110511.6|110337|110470.8|110308.4|61
1730856740000|2024-11-06 01:32:20|110472.7|110325.9|110494.5|110329.8|110501|110342.4|110470.9|110303|60
1730856750000|2024-11-06 01:32:30|110492.3|110329.3|110513.2|110330|110514.9|110344.3|110476.1|110310.5|60
1730856760000|2024-11-06 01:32:40|110486|110350|110504.4|110356|110505.2|110367|110486|110350|51
1730856770000|2024-11-06 01:32:50|110503.9|110355.5|110496.4|110359.1|110517.1|110372.8|110495.1|110352.6|64
1730856780000|2024-11-06 01:33:00|110509.7|110350.4|110553.9|110416.1|110561.1|110416.1|110500.5|110350.4|62
1730856790000|2024-11-06 01:33:10|110571.9|110425.6|110587.5|110407.1|110604.2|110437|110563.3|110396.1|58
1730856800000|2024-11-06 01:33:20|110586.2|110405.9|110554.2|110376.2|110590.8|110452.9|110498.2|110369.8|52
1730856810000|2024-11-06 01:33:30|110554.6|110378.2|110521|110364.3|110554.6|110424.9|110461.9|110354.9|48
1730856820000|2024-11-06 01:33:40|110517.8|110389.9|110532.9|110393.9|110536.1|110439.2|110479.4|110381.8|50
1730856830000|2024-11-06 01:33:50|110531.1|110392.1|110538.8|110395|110554.9|110433.2|110478.9|110366.8|57
1730856840000|2024-11-06 01:34:00|110539.1|110395.3|110550|110406.5|110552.5|110451.7|110490.9|110394.8|65
1730856850000|2024-11-06 01:34:10|110552|110407.9|110553.7|110367.3|110565.9|110443.8|110487.1|110366.6|60
1730856860000|2024-11-06 01:34:20|110543.9|110379|110538.5|110403.7|110545.9|110446.3|110481.6|110358.7|68
1730856870000|2024-11-06 01:34:30|110538.3|110407|110531.1|110374|110542.6|110447.1|110481.6|110365.5|63
1730856880000|2024-11-06 01:34:40|110528.7|110373.2|110517.6|110387.6|110528.7|110432.4|110470.9|110373.2|68
1730856890000|2024-11-06 01:34:50|110518|110390.4|110512.2|110375.4|110520.5|110432.9|110464.1|110374.3|58
1730856900000|2024-11-06 01:35:00|110466|110416|110540|110402.7|110540|110445.2|110460.8|110382.5|69
1730856910000|2024-11-06 01:35:10|110537.6|110400.3|110480.5|110430.5|110540.6|110447.9|110480.5|110392.8|62
1730856920000|2024-11-06 01:35:20|110516.1|110389.7|110493.3|110443.3|110526.1|110443.3|110475|110388.9|68
1730856930000|2024-11-06 01:35:30|110487.1|110437.1|110500.7|110365.9|110528.5|110444.9|110457.6|110364.6|45
1730856940000|2024-11-06 01:35:40|110498.4|110363.6|110417.5|110367.5|110502.8|110417.6|110417.1|110319.7|60
1730856950000|2024-11-06 01:35:50|110418|110368|110488|110307.7|110492.8|110378.5|110410.7|110305.7|58
1730856960000|2024-11-06 01:36:00|110464|110331.5|110441.1|110391.1|110504.4|110395.5|110432.4|110310.4|52
1730856970000|2024-11-06 01:36:10|110442.1|110392.1|110488.1|110324.1|110507.8|110394.1|110427.7|110311.9|60
1730856980000|2024-11-06 01:36:20|110486.5|110325.4|110482|110327.6|110488.7|110394.7|110429.4|110325.4|53
1730856990000|2024-11-06 01:36:30|110480.9|110325.6|110480.2|110352.5|110506.9|110397|110431.8|110325.6|63
1730857000000|2024-11-06 01:36:40|110480.4|110352.6|110444.6|110394.6|110481.7|110397.8|110438.8|110349.6|66
1730857010000|2024-11-06 01:36:50|110441|110391|110474.2|110347.9|110508.8|110409.9|110440.1|110344.7|68
1730857020000|2024-11-06 01:37:00|110432.2|110382.2|110439.6|110389.6|110501.2|110392|110426.7|110328.8|59
1730857030000|2024-11-06 01:37:10|110438.6|110388.6|110421.3|110371.3|110473.7|110391.6|110420.8|110333.4|61
1730857040000|2024-11-06 01:37:20|110420.5|110370.5|110407.7|110357.7|110460.6|110373.6|110404.4|110312.6|67
1730857050000|2024-11-06 01:37:30|110410.9|110360.9|110430|110380|110460.7|110381.2|110408.6|110318.9|55
1730857060000|2024-11-06 01:37:40|110430.9|110380.9|110427.8|110377.8|110482.1|110382.4|110425.6|110321.2|51
1730857070000|2024-11-06 01:37:50|110430.1|110380.1|110428.3|110378.3|110481.4|110381.6|110421.3|110323.8|60
1730857080000|2024-11-06 01:38:00|110426.6|110376.6|110437.6|110387.6|110498.1|110389.5|110423.7|110317.5|58
1730857090000|2024-11-06 01:38:10|110439.6|110389.6|110497.4|110368.4|110522.8|110393.1|110439.6|110328.4|56
1730857100000|2024-11-06 01:38:20|110498.2|110369.1|110486.3|110357|110510.1|110408|110443.6|110346.5|50
1730857110000|2024-11-06 01:38:30|110488|110358.7|110520.6|110347.2|110520.6|110399.1|110441.1|110332.9|52
1730857120000|2024-11-06 01:38:40|110520.9|110348.4|110526.9|110359|110530|110419.2|110459.9|110348.1|49
1730857130000|2024-11-06 01:38:50|110525.7|110357.8|110515.1|110371.3|110540.5|110429|110463.8|110333.6|56
1730857140000|2024-11-06 01:39:00|110512.1|110371.1|110569.5|110419.4|110574.6|110443|110478.1|110341.8|57
1730857150000|2024-11-06 01:39:10|110570.6|110411.1|110594.8|110415.1|110597.7|110478.8|110507.7|110375.3|60
1730857160000|2024-11-06 01:39:20|110594.1|110415.2|110527.9|110477.9|110595.5|110477.9|110519.7|110402.2|56
1730857170000|2024-11-06 01:39:30|110527.4|110477.4|110575.7|110429.3|110598.9|110489.1|110527.4|110395.9|58
1730857180000|2024-11-06 01:39:40|110576.2|110439|110564.7|110408.8|110600.7|110486.8|110520.8|110404.6|57
1730857190000|2024-11-06 01:39:50|110563.4|110407.6|110562.7|110389.2|110586.2|110460.8|110492.6|110373.6|51
1730857200000|2024-11-06 01:40:00|110563.5|110390|110555|110393.4|110573|110457.3|110498|110372.6|60
1730857210000|2024-11-06 01:40:10|110568.1|110380.1|110562.9|110432.5|110571.4|110453.9|110496.5|110373.8|39
1730857220000|2024-11-06 01:40:20|110521.5|110471.5|110557.2|110424.7|110596.5|110475.3|110510|110396.8|59
1730857230000|2024-11-06 01:40:30|110555|110422.5|110567.4|110405.5|110571.7|110463.1|110501.8|110389.6|50
1730857240000|2024-11-06 01:40:40|110566.3|110404.3|110577.6|110391.2|110578.4|110466|110503.6|110391.2|40
1730857250000|2024-11-06 01:40:50|110576|110409.9|110563.1|110410.8|110576|110466.3|110507.4|110388.8|51
1730857260000|2024-11-06 01:41:00|110563.2|110420.8|110539.8|110386.1|110563.2|110468.4|110501.3|110363.2|65
1730857270000|2024-11-06 01:41:10|110526.1|110388.5|110494.4|110444.4|110553.2|110447.9|110474.5|110372.3|63
1730857280000|2024-11-06 01:41:20|110497.3|110447.3|110521.5|110385.3|110547.2|110454|110489.2|110382.3|57
1730857290000|2024-11-06 01:41:30|110526|110387.7|110482.6|110432.6|110536.6|110440.4|110475.1|110371.5|59
1730857300000|2024-11-06 01:41:40|110481.8|110431.8|110513.1|110383.2|110535.2|110442.9|110465.2|110371.3|65
1730857310000|2024-11-06 01:41:50|110514.8|110385.4|110509.6|110379.6|110518.4|110430|110467.3|110379.6|62
1730857320000|2024-11-06 01:42:00|110507.1|110377.1|110478.2|110428.2|110524.5|110435.5|110470.2|110372.6|65
1730857330000|2024-11-06 01:42:10|110478.6|110428.6|110513.7|110381.7|110517.3|110431.2|110469.7|110373.8|67
1730857340000|2024-11-06 01:42:20|110511.8|110383.4|110511.1|110356.5|110519|110424.9|110455.8|110356.5|61
1730857350000|2024-11-06 01:42:30|110510.4|110354.4|110464.6|110414.6|110519.5|110414.6|110452.8|110352.2|59
1730857360000|2024-11-06 01:42:40|110517.6|110357.3|110504.4|110378.6|110524.6|110413.3|110452|110348.1|58
1730857370000|2024-11-06 01:42:50|110465.1|110415.1|110528.2|110366.3|110531.4|110422|110461.9|110350|66
1730857380000|2024-11-06 01:43:00|110515.1|110354.2|110511|110359|110528|110418.6|110452.9|110354.2|56
1730857390000|2024-11-06 01:43:10|110510.9|110356.8|110455.4|110405.4|110513|110414.6|110450.6|110355|59
1730857400000|2024-11-06 01:43:20|110454.9|110404.9|110459.7|110409.7|110505.8|110410.5|110448.6|110353.9|58
1730857410000|2024-11-06 01:43:30|110458.8|110408.8|110505.5|110352.8|110505.5|110413.2|110438.6|110338.7|64
1730857420000|2024-11-06 01:43:40|110505.4|110354.7|110438.1|110388.1|110505.4|110399.8|110434.3|110330.1|57
1730857430000|2024-11-06 01:43:50|110442.2|110392.2|110451.8|110401.8|110506.5|110401.9|110441.1|110340.7|58
1730857440000|2024-11-06 01:44:00|110455|110405|110504.8|110352.5|110521.8|110410.9|110446.6|110340.2|57
1730857450000|2024-11-06 01:44:10|110502.3|110342.3|110443.2|110393.2|110503.2|110394.3|110433.4|110337.1|63
1730857460000|2024-11-06 01:44:20|110441.1|110391.1|110467.5|110327|110485.5|110394.7|110433.8|110325.3|46
1730857470000|2024-11-06 01:44:30|110461|110327.2|110456.9|110326.3|110471.7|110329.1|110449.2|110302.6|59
1730857480000|2024-11-06 01:44:40|110454.9|110324.3|110403.5|110353.5|110462.6|110353.5|110390.2|110303.5|46
1730857490000|2024-11-06 01:44:50|110444.8|110302.6|110442.8|110300.2|110469.9|110355.4|110392.6|110274.3|51
1730857500000|2024-11-06 01:45:00|110438.3|110300|110436.3|110296|110443.4|110344.3|110386.5|110289.5|43
1730857510000|2024-11-06 01:45:10|110436|110295.6|110466.1|110289.6|110466.1|110345.7|110391.4|110273.8|47
1730857520000|2024-11-06 01:45:20|110455.5|110277.9|110435|110306.1|110465.6|110350|110391.9|110274.8|46
1730857530000|2024-11-06 01:45:30|110432.2|110309.5|110404|110268.1|110456.5|110338.6|110360.6|110261.5|47
1730857540000|2024-11-06 01:45:40|110406.3|110270.5|110435.8|110274.6|110448.3|110310.6|110360.6|110245.8|53
1730857550000|2024-11-06 01:45:50|110434.7|110272|110409.4|110274.8|110442.1|110326.3|110360.8|110250|55
1730857560000|2024-11-06 01:46:00|110427.3|110286.3|110423|110253.2|110441|110333.5|110367|110241.3|56
1730857570000|2024-11-06 01:46:10|110423.5|110255|110408.4|110279.2|110433.5|110322.2|110365.8|110247.3|52
1730857580000|2024-11-06 01:46:20|110410|110278.2|110412.9|110255.9|110427.4|110323|110356.8|110250.6|52
1730857590000|2024-11-06 01:46:30|110412.7|110255.7|110405.4|110225.1|110414.8|110305.1|110344.5|110225.1|55
1730857600000|2024-11-06 01:46:40|110422.3|110211.6|110373.8|110238.5|110422.3|110294.4|110332.2|110211.6|51
1730857610000|2024-11-06 01:46:50|110366.4|110232.9|110365.1|110212.5|110392.6|110260.2|110310.1|110188|67
1730857620000|2024-11-06 01:47:00|110366.8|110197.3|110345.9|110206.3|110395.9|110284.6|110328.7|110197|54
1730857630000|2024-11-06 01:47:10|110351.8|110212.2|110388.7|110212.7|110388.7|110258|110308|110185|56
1730857640000|2024-11-06 01:47:20|110388.6|110203.7|110326.6|110276.6|110401.5|110276.6|110325.2|110201.4|53
1730857650000|2024-11-06 01:47:30|110323.9|110273.9|110404.8|110224.6|110404.8|110289.3|110323.8|110212.9|48
1730857660000|2024-11-06 01:47:40|110348.5|110298.5|110396.9|110265.3|110425.6|110316.5|110323.7|110220.6|63
1730857670000|2024-11-06 01:47:50|110357.7|110307.7|110366.9|110230.2|110409.9|110312.9|110319.1|110219.7|61
1730857680000|2024-11-06 01:48:00|110327.2|110277.2|110333.5|110186.4|110397.4|110277.2|110280.6|110181.6|61
1730857690000|2024-11-06 01:48:10|110336.3|110189.2|110355.5|110203.2|110369.7|110253.1|110287.5|110183|62
1730857700000|2024-11-06 01:48:20|110357.7|110201.6|110364.4|110207.4|110364.4|110257.2|110296.2|110200.7|62
1730857710000|2024-11-06 01:48:30|110364.7|110207.7|110331.8|110281.8|110379.9|110291.1|110321.4|110207.7|60
1730857720000|2024-11-06 01:48:40|110332.3|110282.3|110336.9|110286.9|110390.6|110288.8|110329.1|110230.6|50
1730857730000|2024-11-06 01:48:50|110338.6|110288.6|110393.6|110224.3|110396.6|110292.6|110326.3|110221.6|49
1730857740000|2024-11-06 01:49:00|110391.4|110225.1|110420.6|110249.3|110423.5|110306.5|110338.2|110225.1|58
1730857750000|2024-11-06 01:49:10|110430.8|110235.8|110392.8|110231.8|110430.8|110299.4|110346.7|110227|58
1730857760000|2024-11-06 01:49:20|110390.8|110229.8|110368.3|110231|110393.3|110283.5|110321.4|110223.2|55
1730857770000|2024-11-06 01:49:30|110368.4|110231.1|110352.3|110302.3|110394.5|110302.8|110318.7|110231.1|61
1730857780000|2024-11-06 01:49:40|110399.6|110259.4|110417.1|110242.3|110433.8|110304.9|110349|110229|58
1730857790000|2024-11-06 01:49:50|110397|110254.9|110417.2|110239.3|110432.1|110306.7|110349.1|110224.5|62
1730857800000|2024-11-06 01:50:00|110416.6|110241.4|110424.5|110247.6|110434.7|110316.1|110351.9|110237.8|57
1730857810000|2024-11-06 01:50:10|110424.3|110247.4|110341.3|110291.3|110434|110304.8|110340.4|110220.1|62
1730857820000|2024-11-06 01:50:20|110341.5|110291.5|110409.4|110247.3|110409.4|110303|110337.8|110233.7|62
1730857830000|2024-11-06 01:50:30|110406.6|110247.4|110384.7|110229|110409.3|110308.3|110332|110227.7|60
1730857840000|2024-11-06 01:50:40|110382.2|110227.5|110375.1|110213.4|110382.3|110281.1|110314.2|110211.1|59
1730857850000|2024-11-06 01:50:50|110374.8|110213.7|110324.4|110274.4|110396.6|110282.8|110321.3|110213.1|51
1730857860000|2024-11-06 01:51:00|110320.9|110270.9|110374.6|110248.6|110395.4|110285.6|110320.9|110212.2|60
1730857870000|2024-11-06 01:51:10|110378.7|110252.7|110406.6|110225.4|110409.1|110299.4|110339.2|110222.8|42
1730857880000|2024-11-06 01:51:20|110401.5|110222.8|110386.5|110239.6|110414.6|110296.4|110327.9|110222.8|46
1730857890000|2024-11-06 01:51:30|110385.6|110237.4|110386.5|110221.2|110400.5|110288.3|110323.2|110211.2|52
1730857900000|2024-11-06 01:51:40|110385.8|110220.6|110372.4|110210.7|110389.9|110278.1|110322.8|110208.5|52
1730857910000|2024-11-06 01:51:50|110371.8|110213.8|110382.7|110229.1|110393.9|110284.1|110314.3|110213.8|46
1730857920000|2024-11-06 01:52:00|110383|110226.3|110335.1|110285.1|110387.2|110285.6|110321.5|110211|57
1730857930000|2024-11-06 01:52:10|110334.9|110284.9|110343.9|110293.9|110405.9|110298.5|110326.7|110224.7|50
1730857940000|2024-11-06 01:52:20|110343.3|110293.3|110385.3|110230|110403.8|110295.6|110336.3|110225.8|49
1730857950000|2024-11-06 01:52:30|110381.6|110230.9|110383.1|110230.8|110388.4|110287.7|110330.9|110227.2|57
1730857960000|2024-11-06 01:52:40|110384.5|110233.4|110334.4|110284.4|110387.2|110286.6|110329.7|110231.4|55
1730857970000|2024-11-06 01:52:50|110334.5|110284.5|110388.2|110231|110388.9|110290.7|110326.3|110227.4|47
1730857980000|2024-11-06 01:53:00|110386.1|110232.6|110307.8|110257.8|110388.2|110278|110304.1|110187.5|54
1730857990000|2024-11-06 01:53:10|110307.7|110257.7|110365.7|110204.3|110377|110259.9|110301.9|110193.1|56
1730858000000|2024-11-06 01:53:20|110366.1|110204.8|110366.3|110196.9|110366.3|110259.7|110301.6|110196.9|46
1730858010000|2024-11-06 01:53:30|110364.4|110197.9|110365.5|110204.3|110367.5|110261|110302.5|110197.9|49
1730858020000|2024-11-06 01:53:40|110364.2|110206.8|110361.6|110205.6|110374.9|110262.2|110301.3|110197.4|46
1730858030000|2024-11-06 01:53:50|110362.9|110206.1|110355|110198|110364.7|110256.3|110296.8|110198|43
1730858040000|2024-11-06 01:54:00|110353.6|110199.2|110344.6|110205.6|110358.1|110258.4|110296.5|110197.6|58
1730858050000|2024-11-06 01:54:10|110344.5|110206.8|110331.4|110191.8|110355.6|110245.5|110285.2|110175.9|50
1730858060000|2024-11-06 01:54:20|110339.6|110158.8|110283.4|110233.4|110355.7|110233.7|110276.9|110158.8|48
1730858070000|2024-11-06 01:54:30|110286.6|110236.6|110275.6|110225.6|110353.7|110239.8|110275.1|110169.5|54
1730858080000|2024-11-06 01:54:40|110277.5|110227.5|110322.4|110168.8|110339.2|110230.9|110269.2|110163.3|65
1730858090000|2024-11-06 01:54:50|110318|110169.5|110324.1|110171.8|110327.5|110230.1|110264.9|110165.2|59
1730858100000|2024-11-06 01:55:00|110322.6|110161.2|110280.9|110230.9|110341.3|110236.3|110278.3|110161.2|53
1730858110000|2024-11-06 01:55:10|110278.6|110228.6|110278.7|110228.7|110281.9|110231.9|110275.2|110225.2|57
1730858120000|2024-11-06 01:55:20|110277.7|110227.7|110337.7|110188.3|110341.3|110243.6|110277.6|110178.6|56
1730858130000|2024-11-06 01:55:30|110336.3|110187.8|110291.9|110241.9|110336.3|110251.8|110282.9|110183.9|59
1730858140000|2024-11-06 01:55:40|110292.7|110242.7|110282.8|110232.8|110337.5|110244.6|110280.7|110184.9|62
1730858150000|2024-11-06 01:55:50|110281|110231|110338.8|110199|110341|110245.9|110281|110186|52
1730858160000|2024-11-06 01:56:00|110339.7|110200.7|110331.1|110203.8|110365.9|110255|110293.9|110191.6|51
1730858170000|2024-11-06 01:56:10|110291.9|110241.9|110353.6|110208.2|110368|110252.4|110291.9|110192.5|49
1730858180000|2024-11-06 01:56:20|110372.5|110191|110375|110245.1|110391.6|110291.3|110303.5|110191|58
1730858190000|2024-11-06 01:56:30|110377.3|110247.4|110396.4|110229.9|110411.7|110294.2|110330.5|110226.3|56
1730858200000|2024-11-06 01:56:40|110393.5|110227.9|110395.1|110231.8|110413.8|110306.2|110348.7|110223.7|55
1730858210000|2024-11-06 01:56:50|110385.6|110258.4|110402.5|110231.9|110412.8|110302.5|110340.8|110226.7|63
1730858220000|2024-11-06 01:57:00|110401.8|110234.4|110325|110275|110401.8|110294|110325|110219|58
1730858230000|2024-11-06 01:57:10|110329.3|110279.3|110391.4|110232.1|110393.1|110287.1|110325.5|110222.2|52
1730858240000|2024-11-06 01:57:20|110389.9|110231.6|110336.6|110286.6|110394.2|110292.7|110330.8|110229.5|51
1730858250000|2024-11-06 01:57:30|110338.9|110288.9|110390.1|110261.6|110391.1|110293.8|110336|110234.1|54
1730858260000|2024-11-06 01:57:40|110390.2|110244.8|110398.5|110265.5|110428.8|110292.8|110329.9|110222.2|56
1730858270000|2024-11-06 01:57:50|110357|110307|110365.5|110315.5|110411.9|110321.7|110353.8|110258.8|55
1730858280000|2024-11-06 01:58:00|110365.7|110315.7|110364.3|110314.3|110419.7|110317.9|110362.6|110263.9|37
1730858290000|2024-11-06 01:58:10|110365.1|110315.1|110387.2|110337.2|110418.5|110337.7|110359.8|110273.1|50
1730858300000|2024-11-06 01:58:20|110417.4|110285|110436.5|110275|110450.7|110338.4|110376.1|110258.2|43
1730858310000|2024-11-06 01:58:30|110435.5|110275.3|110394.5|110344.5|110451.7|110352.2|110380|110275.3|59
1730858320000|2024-11-06 01:58:40|110393.9|110343.9|110393.3|110343.3|110460.9|110353.3|110383.3|110281.2|64
1730858330000|2024-11-06 01:58:50|110392.9|110342.9|110381.9|110331.9|110448|110346.2|110378.5|110262.5|61
1730858340000|2024-11-06 01:59:00|110383.4|110333.4|110386.2|110336.2|110446|110348.9|110379.2|110278.6|60
1730858350000|2024-11-06 01:59:10|110391.4|110341.4|110445.1|110320.1|110445.9|110365.3|110384.1|110307|53
1730858360000|2024-11-06 01:59:20|110407.6|110357.6|110466.7|110341|110466.7|110384.1|110407.6|110321.2|60
1730858370000|2024-11-06 01:59:30|110463.6|110338|110452.3|110326.9|110473.9|110385.1|110414|110324.2|56
1730858380000|2024-11-06 01:59:40|110419.4|110369.4|110447.1|110320.6|110452.3|110372.1|110401.4|110318.8|41
1730858390000|2024-11-06 01:59:50|110407.8|110357.8|110417|110367|110446.8|110369.3|110406.1|110321.8|54
1730858400000|2024-11-06 02:00:00|110418.3|110368.3|110481.3|110349.8|110495.9|110383.2|110415.3|110335|41
1730858410000|2024-11-06 02:00:10|110482.6|110351.2|110485.1|110346.8|110487.7|110396.5|110428.1|110339.4|55
1730858420000|2024-11-06 02:00:20|110483|110344.7|110477.2|110340.8|110483.4|110386.8|110422.2|110335.6|55
1730858430000|2024-11-06 02:00:30|110474.5|110344.9|110483.7|110341.8|110483.7|110386.4|110399.3|110311.2|55
1730858440000|2024-11-06 02:00:40|110479.4|110345.7|110439.8|110389.8|110482.4|110390.3|110421.9|110333.2|48
1730858450000|2024-11-06 02:00:50|110439.1|110389.1|110451.3|110401.3|110507.2|110415.1|110438.4|110343.2|55
1730858460000|2024-11-06 02:01:00|110441.5|110391.5|110488.3|110354.4|110491.8|110403.9|110432.2|110339.8|54
1730858470000|2024-11-06 02:01:10|110488.4|110354.5|110468.1|110339.8|110488.4|110391.6|110428.2|110332|49
1730858480000|2024-11-06 02:01:20|110429|110379|110399.3|110349.3|110493.5|110380.9|110385.2|110279.6|60
1730858490000|2024-11-06 02:01:30|110399.2|110349.2|110449.4|110322.2|110472.4|110364.8|110386.9|110269.6|60
1730858500000|2024-11-06 02:01:40|110409.5|110359.5|110411|110361|110461.8|110370|110398.2|110310.7|65
1730858510000|2024-11-06 02:01:50|110410.7|110360.7|110431|110381|110486.3|110392.5|110400.6|110312.8|59
1730858520000|2024-11-06 02:02:00|110430.7|110380.7|110422.3|110372.3|110483.6|110391.4|110422.3|110331.8|56
1730858530000|2024-11-06 02:02:10|110479.6|110340.2|110476.6|110350.1|110482.2|110395.3|110432.2|110339.8|49
1730858540000|2024-11-06 02:02:20|110478.6|110352.2|110436.4|110386.4|110479.8|110392|110429.2|110342|43
1730858550000|2024-11-06 02:02:30|110438.5|110388.5|110437.6|110387.6|110483.9|110392.4|110429.2|110346.1|50
1730858560000|2024-11-06 02:02:40|110444.2|110394.2|110497.9|110344.5|110500.2|110397.9|110440.2|110339.5|47
1730858570000|2024-11-06 02:02:50|110514|110356.8|110503.8|110363.7|110514.2|110408.8|110458.8|110355.5|45
1730858580000|2024-11-06 02:03:00|110504.4|110364.3|110470.4|110339.7|110504.4|110414.7|110423.3|110338.3|53
1730858590000|2024-11-06 02:03:10|110436.9|110386.9|110443.7|110393.7|110483.9|110400.1|110423.7|110336.3|52
1730858600000|2024-11-06 02:03:20|110444.8|110394.8|110452|110402|110487.5|110403.1|110442.1|110361|54
1730858610000|2024-11-06 02:03:30|110448.7|110398.7|110442.7|110392.7|110481.1|110407.6|110438.4|110355.1|52
1730858620000|2024-11-06 02:03:40|110447.6|110397.6|110539.6|110404.9|110543.5|110455.8|110445.3|110376.1|55
1730858630000|2024-11-06 02:03:50|110538.6|110403.9|110486.4|110436.4|110542.5|110451.1|110483.7|110400.6|52
1730858640000|2024-11-06 02:04:00|110535.6|110401.5|110527.7|110396.8|110535.6|110447|110481.3|110394.3|45
1730858650000|2024-11-06 02:04:10|110526.7|110395.9|110492.4|110442.4|110535.9|110451.4|110475.2|110393.3|57
1730858660000|2024-11-06 02:04:20|110493.7|110443.7|110491.6|110441.6|110536.4|110445|110487.8|110398.3|45
1730858670000|2024-11-06 02:04:30|110491.2|110441.2|110468.7|110418.7|110533.4|110444.8|110468.7|110385.7|45
1730858680000|2024-11-06 02:04:40|110474.5|110424.5|110469.7|110419.7|110508.6|110424.7|110458.1|110375.8|62
1730858690000|2024-11-06 02:04:50|110471.8|110421.8|110519.8|110394.5|110520.8|110435.8|110466.1|110387.4|57
1730858700000|2024-11-06 02:05:00|110482.1|110432.1|110492.3|110442.3|110540.3|110442.4|110479.5|110398.2|48
1730858710000|2024-11-06 02:05:10|110489.8|110439.8|110489.9|110439.9|110530.6|110445.1|110480.4|110396.5|40
1730858720000|2024-11-06 02:05:20|110492.8|110442.8|110550.8|110421.7|110550.8|110461.5|110487|110417.3|63
1730858730000|2024-11-06 02:05:30|110513.9|110463.9|110548.9|110415.1|110577.2|110467.9|110501|110380.4|49
1730858740000|2024-11-06 02:05:40|110545.1|110418.9|110472.6|110422.6|110545.1|110455.3|110472.6|110402.9|61
1730858750000|2024-11-06 02:05:50|110483.1|110433.1|110524.2|110395.1|110527.1|110443.4|110475.1|110392.4|47
1730858760000|2024-11-06 02:06:00|110526.3|110397.1|110538.1|110410.4|110548.5|110451.7|110487.7|110395.1|53
1730858770000|2024-11-06 02:06:10|110539.3|110407|110499.8|110449.8|110547.9|110455.2|110484|110404.7|45
1730858780000|2024-11-06 02:06:20|110504.2|110454.2|110514.7|110464.7|110553.3|110466.4|110493.6|110419.6|60
1730858790000|2024-11-06 02:06:30|110517.8|110467.8|110507.6|110457.6|110548.5|110467.8|110497.7|110409.2|57
1730858800000|2024-11-06 02:06:40|110507.8|110457.8|110507.8|110457.8|110519.8|110469.8|110506.4|110456.4|52
1730858810000|2024-11-06 02:06:50|110507.1|110457.1|110506.6|110456.6|110556.9|110459.5|110496.2|110398.3|45
1730858820000|2024-11-06 02:07:00|110508.8|110458.8|110500.1|110450.1|110570.7|110483.2|110498.1|110419|48
1730858830000|2024-11-06 02:07:10|110499.1|110449.1|110475.6|110425.6|110540.4|110453.4|110475.6|110391.6|53
1730858840000|2024-11-06 02:07:20|110478.9|110428.9|110475.9|110425.9|110518.4|110435.7|110470.1|110383|52
1730858850000|2024-11-06 02:07:30|110475.2|110425.2|110527.5|110399.5|110531.5|110442.7|110467.6|110377.6|55
1730858860000|2024-11-06 02:07:40|110491.3|110441.3|110487.8|110437.8|110525.5|110441.3|110461.4|110377.8|48
1730858870000|2024-11-06 02:07:50|110484.9|110434.9|110520.3|110470.3|110570|110478.5|110484.9|110393.4|50
1730858880000|2024-11-06 02:08:00|110522.7|110472.7|110547.6|110497.6|110590.1|110497.6|110519.6|110446.2|47
1730858890000|2024-11-06 02:08:10|110545.4|110495.4|110543|110493|110582.7|110498.9|110529.6|110449.2|51
1730858900000|2024-11-06 02:08:20|110542.9|110492.9|110535.3|110485.3|110587.1|110502.7|110523.9|110432.5|51
1730858910000|2024-11-06 02:08:30|110536|110486|110541.3|110491.3|110587.1|110502.6|110528.6|110442.2|46
1730858920000|2024-11-06 02:08:40|110543.1|110493.1|110533|110483|110563|110493.1|110520.8|110434.1|36
1730858930000|2024-11-06 02:08:50|110532.7|110482.7|110511.5|110461.5|110569.2|110484.2|110509.9|110420.5|43
1730858940000|2024-11-06 02:09:00|110546.5|110421|110514.3|110464.3|110546.5|110466|110498.5|110421|55
1730858950000|2024-11-06 02:09:10|110510.8|110460.8|110511|110461|110515.7|110465.7|110508.3|110458.3|28
1730858960000|2024-11-06 02:09:20|110508.8|110458.8|110533.3|110483.3|110562.9|110483.3|110508.8|110437.9|29
1730858970000|2024-11-06 02:09:30|110529.4|110479.4|110568.9|110518.9|110582.4|110532.4|110529.4|110479.4|53
1730858980000|2024-11-06 02:09:40|110579.8|110529.8|110631.9|110493.3|110634.6|110536.2|110560.4|110472.2|47
1730858990000|2024-11-06 02:09:50|110626.1|110492.2|110681.6|110508.3|110699.6|110523.9|110620.9|110480.5|52
1730859000000|2024-11-06 02:10:00|110678.8|110505|110685.9|110519.1|110704.1|110533.3|110674.2|110489.5|43
1730859010000|2024-11-06 02:10:10|110672.7|110518.9|110727.9|110546.9|110727.9|110566.5|110672.7|110518.2|48
1730859020000|2024-11-06 02:10:20|110730.2|110550.5|110686.2|110538.7|110743.4|110573.6|110679.1|110531.8|58
1730859030000|2024-11-06 02:10:30|110689.4|110540.2|110687.8|110540.9|110694.1|110595.4|110637.3|110536.2|61
1730859040000|2024-11-06 02:10:40|110686.3|110546.1|110666.3|110540.9|110691.4|110594.1|110609.4|110524.6|59
1730859050000|2024-11-06 02:10:50|110627.8|110577.8|110637.8|110587.8|110676.2|110592|110618.5|110522.9|61
1730859060000|2024-11-06 02:11:00|110637.5|110587.5|110715|110569.1|110724.3|110608.9|110637.5|110551.7|58
1730859070000|2024-11-06 02:11:10|110711.1|110569.9|110695.3|110563|110728.6|110616.7|110644.7|110532.8|58
1730859080000|2024-11-06 02:11:20|110655.1|110605.1|110640.9|110590.9|110702.6|110621.7|110640.9|110550|57
1730859090000|2024-11-06 02:11:30|110647.3|110597.3|110640.5|110590.5|110690.2|110615.2|110640.4|110553|53
1730859100000|2024-11-06 02:11:40|110645.3|110595.3|110644.4|110594.4|110658.5|110608.5|110635|110585|44
1730859110000|2024-11-06 02:11:50|110641.5|110591.5|110636.2|110586.2|110681.2|110595.3|110631.2|110543|51
1730859120000|2024-11-06 02:12:00|110639.1|110589.1|110661.2|110611.2|110711.8|110624.2|110639.1|110552|65
1730859130000|2024-11-06 02:12:10|110661.4|110611.4|110715.3|110586.5|110718.9|110613.5|110641.4|110555.7|58
1730859140000|2024-11-06 02:12:20|110718.4|110588.3|110708.6|110580.7|110718.4|110628.6|110663.4|110573|43
1730859150000|2024-11-06 02:12:30|110676.9|110626.9|110690|110559.7|110711.5|110630.8|110658.2|110559.7|41
1730859160000|2024-11-06 02:12:40|110693.3|110563.4|110669.8|110619.8|110714.4|110627.8|110655.2|110562.5|43
1730859170000|2024-11-06 02:12:50|110669.4|110619.4|110668.3|110618.3|110676.1|110626.1|110660.3|110610.3|44
1730859180000|2024-11-06 02:13:00|110664.5|110614.5|110692.3|110567.2|110702.5|110622.3|110650.3|110563.1|60
1730859190000|2024-11-06 02:13:10|110690.6|110565.3|110658.3|110608.3|110695|110612.5|110641.6|110555.8|41
1730859200000|2024-11-06 02:13:20|110655.7|110605.7|110667.1|110617.1|110707.8|110625.7|110644|110563.3|56
1730859210000|2024-11-06 02:13:30|110675|110625|110666.8|110616.8|110703.1|110625|110651.9|110577.4|43
1730859220000|2024-11-06 02:13:40|110665.2|110615.2|110689.9|110639.9|110728.2|110652.5|110664.8|110579.5|45
1730859230000|2024-11-06 02:13:50|110688.5|110638.5|110695.4|110645.4|110730.6|110646.3|110679.2|110589.9|58
1730859240000|2024-11-06 02:14:00|110736.7|110610.7|110705.1|110655.1|110768|110677.9|110700.7|110602.6|57
1730859250000|2024-11-06 02:14:10|110704.5|110654.5|110714.9|110664.9|110750.5|110670|110699.2|110616.3|33
1730859260000|2024-11-06 02:14:20|110713.3|110663.3|110740.5|110610.3|110740.5|110667.6|110695.2|110610.3|47
1730859270000|2024-11-06 02:14:30|110696.9|110646.9|110695.9|110645.9|110735.2|110652.6|110676.6|110599.2|63
1730859280000|2024-11-06 02:14:40|110698.2|110648.2|110744.2|110614.3|110744.2|110660.8|110688.6|110607.4|62
1730859290000|2024-11-06 02:14:50|110737.4|110612.2|110698.1|110648.1|110754.2|110659|110679.1|110590.9|55
1730859300000|2024-11-06 02:15:00|110702.1|110652.1|110737.2|110578.5|110740.7|110652.1|110671.2|110563|61
1730859310000|2024-11-06 02:15:10|110724.4|110581.3|110693.2|110643.2|110733.2|110646|110675.8|110581.3|62
1730859320000|2024-11-06 02:15:20|110690.9|110640.9|110699.8|110649.8|110750.8|110655|110679.1|110596.8|53
1730859330000|2024-11-06 02:15:30|110698.2|110648.2|110698.5|110648.5|110719.4|110651.9|110678.2|110589.4|63
1730859340000|2024-11-06 02:15:40|110692.3|110642.3|110692.4|110642.4|110742.2|110653.6|110680.4|110600.8|63
1730859350000|2024-11-06 02:15:50|110690.6|110640.6|110693.1|110643.1|110741.9|110654.8|110676.7|110594.8|54
1730859360000|2024-11-06 02:16:00|110692.8|110642.8|110758.4|110608|110758.4|110664.7|110692.8|110606.5|70
1730859370000|2024-11-06 02:16:10|110758.5|110608.1|110702.9|110652.9|110763.2|110672.2|110697.2|110608.1|59
1730859380000|2024-11-06 02:16:20|110705.2|110655.2|110750.8|110598.3|110753|110668.1|110694.4|110594.2|63
1730859390000|2024-11-06 02:16:30|110749.5|110624.8|110696.6|110646.6|110753.7|110654.5|110679.7|110597.5|51
1730859400000|2024-11-06 02:16:40|110702.3|110652.3|110684.8|110634.8|110727.3|110652.3|110669.1|110586.3|53
1730859410000|2024-11-06 02:16:50|110686.3|110636.3|110671.7|110621.7|110732.7|110641.4|110669|110584.3|60
1730859420000|2024-11-06 02:17:00|110669.1|110619.1|110671.5|110621.5|110676.4|110626.4|110660.3|110610.3|51
1730859430000|2024-11-06 02:17:10|110673.9|110623.9|110677.7|110627.7|110721.7|110636.9|110665.4|110585.9|54
1730859440000|2024-11-06 02:17:20|110675.4|110625.4|110681.5|110631.5|110728.7|110645|110668.7|110588.9|48
1730859450000|2024-11-06 02:17:30|110718.1|110590.8|110696.4|110646.4|110734.6|110651.6|110669.7|110590.8|43
1730859460000|2024-11-06 02:17:40|110697.6|110647.6|110698.8|110648.8|110743.7|110655.6|110691.1|110607.3|42
1730859470000|2024-11-06 02:17:50|110706.4|110656.4|110705.7|110655.7|110754.6|110664.8|110693.9|110607|49
1730859480000|2024-11-06 02:18:00|110712.2|110662.2|110712.4|110662.4|110718.3|110668.3|110703|110653|50
1730859490000|2024-11-06 02:18:10|110709.6|110659.6|110706.2|110656.2|110715|110665|110705.3|110655.3|42
1730859500000|2024-11-06 02:18:20|110703.6|110653.6|110706.7|110656.7|110720|110670|110698.9|110648.9|53
1730859510000|2024-11-06 02:18:30|110703.9|110653.9|110696.2|110646.2|110716.2|110666.2|110690.4|110640.4|46
1730859520000|2024-11-06 02:18:40|110698.3|110648.3|110684.1|110634.1|110727.4|110648.3|110674.9|110597|58
1730859530000|2024-11-06 02:18:50|110682.4|110632.4|110666|110616|110684.7|110634.7|110663|110613|47
1730859540000|2024-11-06 02:19:00|110663.8|110613.8|110678.6|110628.6|110680.8|110630.8|110661.9|110611.9|40
1730859550000|2024-11-06 02:19:10|110679.3|110629.3|110676.5|110626.5|110735.5|110638.7|110676|110601.5|43
1730859560000|2024-11-06 02:19:20|110724|110597.4|110687.9|110637.9|110727.7|110644|110677.4|110589.7|41
1730859570000|2024-11-06 02:19:30|110690.3|110640.3|110678.1|110628.1|110690.3|110640.3|110675|110625|43
1730859580000|2024-11-06 02:19:40|110678.8|110628.8|110676.8|110626.8|110683.5|110633.5|110672|110622|54
1730859590000|2024-11-06 02:19:50|110679.2|110629.2|110676.3|110626.3|110685.3|110635.3|110671.5|110621.5|56
1730859600000|2024-11-06 02:20:00|110681.3|110631.3|110685|110635|110736|110641.2|110681.3|110580.9|44
1730859610000|2024-11-06 02:20:10|110682.1|110632.1|110658.8|110528.4|110689.6|110639.6|110616.5|110514.3|65
1730859620000|2024-11-06 02:20:20|110671.1|110524.3|110672.9|110519.6|110673.3|110574.9|110602.3|110495.2|63
1730859630000|2024-11-06 02:20:30|110677.4|110524.1|110621.5|110571.5|110710.4|110575.2|110612.7|110497.4|60
1730859640000|2024-11-06 02:20:40|110615.4|110565.4|110673.9|110515.8|110676.3|110577.5|110608.3|110508.8|60
1730859650000|2024-11-06 02:20:50|110677.4|110515.5|110670.6|110537.6|110677.4|110577.8|110614.5|110515.5|56
1730859660000|2024-11-06 02:21:00|110669.2|110544.5|110661.4|110516.5|110687.5|110585.5|110610.4|110513.4|55
1730859670000|2024-11-06 02:21:10|110661.6|110516.7|110680.1|110539.5|110682.9|110573.1|110613.7|110516.7|53
1730859680000|2024-11-06 02:21:20|110627.4|110577.4|110650.3|110600.3|110708.4|110611.4|110623.8|110524.5|56
1730859690000|2024-11-06 02:21:30|110654.4|110604.4|110687.8|110532.3|110712.4|110609.1|110632.7|110532.3|60
1730859700000|2024-11-06 02:21:40|110685.8|110541.4|110672.8|110519.8|110694.1|110564.5|110609|110503.4|58
1730859710000|2024-11-06 02:21:50|110674|110518.1|110630.4|110497.4|110674|110567.3|110589.3|110483.1|63
1730859720000|2024-11-06 02:22:00|110628|110501.6|110644.2|110487.8|110680.8|110565.2|110589.9|110479.2|62
1730859730000|2024-11-06 02:22:10|110644.5|110488.6|110608.7|110558.7|110665.6|110565.3|110600.6|110482.3|59
1730859740000|2024-11-06 02:22:20|110609.4|110559.4|110661.2|110505.2|110674.6|110563.3|110603.8|110501.2|56
1730859750000|2024-11-06 02:22:30|110658.6|110507.5|110620.6|110570.6|110673.5|110570.6|110595.9|110493.7|41
1730859760000|2024-11-06 02:22:40|110620.3|110570.3|110645.3|110595.3|110675.3|110598.6|110620.3|110540.1|58
1730859770000|2024-11-06 02:22:50|110644.5|110594.5|110680.3|110554.7|110684.2|110595.6|110635.1|110549.9|54
1730859780000|2024-11-06 02:23:00|110680.6|110555.2|110648|110598|110710.6|110605.2|110642|110535.2|56
1730859790000|2024-11-06 02:23:10|110649.8|110599.8|110658.4|110608.4|110682.7|110616.8|110641.5|110544|52
1730859800000|2024-11-06 02:23:20|110661.7|110611.7|110669.4|110619.4|110672.8|110622.8|110656.9|110606.9|48
1730859810000|2024-11-06 02:23:30|110669.3|110619.3|110682|110632|110683|110633|110663.1|110613.1|49
1730859820000|2024-11-06 02:23:40|110679.6|110629.6|110669.1|110619.1|110685.9|110635.9|110665.3|110615.3|39
1730859830000|2024-11-06 02:23:50|110669.2|110619.2|110663.5|110613.5|110673.2|110623.2|110658.5|110608.5|32
1730859840000|2024-11-06 02:24:00|110664.8|110614.8|110675.1|110625.1|110679.7|110629.7|110664.8|110614.8|27
1730859850000|2024-11-06 02:24:10|110674.5|110624.5|110669.3|110619.3|110683.1|110633.1|110669.1|110619.1|41
1730859860000|2024-11-06 02:24:20|110669.7|110619.7|110667.4|110617.4|110674.4|110624.4|110662.5|110612.5|42
1730859870000|2024-11-06 02:24:30|110669.7|110619.7|110653.8|110603.8|110670.6|110620.6|110652.7|110602.7|50
1730859880000|2024-11-06 02:24:40|110657.5|110607.5|110667.9|110617.9|110719.7|110625.7|110654|110575.1|52
1730859890000|2024-11-06 02:24:50|110672.3|110622.3|110676.8|110626.8|110681.3|110631.3|110668.5|110618.5|53
1730859900000|2024-11-06 02:25:00|110682.7|110632.7|110696.7|110646.7|110703.7|110653.7|110674.9|110624.9|65
1730859910000|2024-11-06 02:25:10|110692.8|110642.8|110708.9|110658.9|110716.9|110666.9|110691.2|110641.2|64
1730859920000|2024-11-06 02:25:20|110709.3|110659.3|110755.7|110615.9|110758.6|110668.3|110699.2|110610.7|53
1730859930000|2024-11-06 02:25:30|110711.8|110630.5|110746.6|110619.7|110759.7|110665.7|110702.4|110603.7|57
1730859940000|2024-11-06 02:25:40|110756.6|110612|110721|110671|110768.7|110676.1|110712.2|110602.5|51
1730859950000|2024-11-06 02:25:50|110760|110633.5|110761.8|110631.4|110767.8|110674.1|110715.5|110620.7|45
1730859960000|2024-11-06 02:26:00|110757.9|110629.1|110721.4|110671.4|110760.1|110671.4|110708.2|110618.2|43
1730859970000|2024-11-06 02:26:10|110719|110669|110761.3|110606.4|110778.3|110677.6|110715.1|110596.1|40
1730859980000|2024-11-06 02:26:20|110763.5|110610.5|110759.4|110621.8|110776.1|110667.6|110713.3|110588|60
1730859990000|2024-11-06 02:26:30|110757|110623.2|110771|110609.9|110774|110629.5|110741.3|110594.8|56
1730860000000|2024-11-06 02:26:40|110769.4|110605.9|110753.8|110605.7|110775.7|110671|110705.3|110595.1|61
1730860010000|2024-11-06 02:26:50|110713|110663|110752.3|110603.6|110767.9|110670.9|110702.3|110593.9|59
1730860020000|2024-11-06 02:27:00|110752.2|110612.9|110753.8|110594.9|110762.1|110659.5|110699.1|110590.9|61
1730860030000|2024-11-06 02:27:10|110761.1|110584.6|110750.9|110622.7|110766.7|110665.8|110698.9|110583|62
1730860040000|2024-11-06 02:27:20|110755.1|110619.7|110752.3|110598.3|110766.1|110665.5|110705.4|110591.2|57
1730860050000|2024-11-06 02:27:30|110736.7|110596.6|110718.1|110668.1|110759.1|110671.7|110705.7|110596.6|52
1730860060000|2024-11-06 02:27:40|110717.6|110667.6|110752.2|110613.7|110756.8|110672.7|110716.4|110609.4|41
1730860070000|2024-11-06 02:27:50|110746.2|110614.7|110726.9|110676.9|110773|110676.9|110717.3|110597.4|54
1730860080000|2024-11-06 02:28:00|110725.2|110675.2|110724.5|110674.5|110774.3|110679|110716.4|110623|56
1730860090000|2024-11-06 02:28:10|110724.9|110674.9|110727.6|110677.6|110767.1|110677.7|110714.1|110614|52
1730860100000|2024-11-06 02:28:20|110726|110676|110728.8|110678.8|110761.8|110683.9|110714.6|110619.1|60
1730860110000|2024-11-06 02:28:30|110732|110682|110726.2|110676.2|110732|110682|110718.2|110668.2|61
1730860120000|2024-11-06 02:28:40|110725.8|110675.8|110761.1|110624|110765.9|110678.8|110715.1|110624|48
1730860130000|2024-11-06 02:28:50|110764.5|110629.7|110727.8|110677.8|110764.5|110684.3|110717.1|110629.7|48
1730860140000|2024-11-06 02:29:00|110729.5|110679.5|110726.3|110676.3|110777.5|110687.7|110723.1|110646.6|55
1730860150000|2024-11-06 02:29:10|110726|110676|110729.8|110679.8|110778.5|110685.5|110724.2|110637.7|42
1730860160000|2024-11-06 02:29:20|110730.1|110680.1|110777.5|110645.5|110789.4|110694.6|110726.9|110635.1|50
1730860170000|2024-11-06 02:29:30|110775.4|110647.5|110744.9|110694.9|110782.1|110694.9|110732.5|110645.2|22
1730860180000|2024-11-06 02:29:40|110744.4|110694.4|110727.9|110677.9|110744.4|110694.4|110722.5|110672.5|37
1730860190000|2024-11-06 02:29:50|110723.3|110673.3|110739.7|110689.7|110746.3|110696.3|110720|110670|50
1730860200000|2024-11-06 02:30:00|110740.2|110690.2|110728.1|110678.1|110787.9|110696.5|110717.8|110619.9|58
1730860210000|2024-11-06 02:30:10|110727.5|110677.5|110714|110664|110771|110684.8|110706.2|110629.5|65
1730860220000|2024-11-06 02:30:20|110714.6|110664.6|110729.8|110679.8|110773.5|110687.4|110714.6|110597.5|63
1730860230000|2024-11-06 02:30:30|110726.2|110676.2|110762.9|110624.9|110771.3|110684.3|110704.5|110610.2|68
1730860240000|2024-11-06 02:30:40|110761.8|110625|110730.8|110680.8|110765.2|110684.3|110720.5|110617.6|48
1730860250000|2024-11-06 02:30:50|110729|110679|110727.5|110677.5|110733.8|110683.8|110718.7|110668.7|33
1730860260000|2024-11-06 02:31:00|110728.2|110678.2|110723|110673|110772.9|110690.9|110714.6|110636.7|60
1730860270000|2024-11-06 02:31:10|110724.1|110674.1|110729.2|110679.2|110778|110692.9|110724.1|110642.8|44
1730860280000|2024-11-06 02:31:20|110728.8|110678.8|110727|110677|110769.6|110686.2|110722.2|110642.1|45
1730860290000|2024-11-06 02:31:30|110729.7|110679.7|110782.4|110632.1|110786.5|110684.7|110725.3|110629.3|39
1730860300000|2024-11-06 02:31:40|110779.9|110637.1|110734.9|110684.9|110786.8|110692.3|110725.7|110637.1|65
1730860310000|2024-11-06 02:31:50|110738.6|110688.6|110911.4|110779.9|110971.4|110780.6|110733.6|110637.5|76
1730860320000|2024-11-06 02:32:00|110930.6|110777.2|110936.5|110751.6|110942.6|110822.1|110872.1|110734.9|77
1730860330000|2024-11-06 02:32:10|110925.8|110753.9|110920.2|110735.2|110948.7|110825.9|110872.2|110719.8|65
1730860340000|2024-11-06 02:32:20|110920.5|110731.9|110896.1|110727.7|110930|110763.5|110877.5|110691.3|49
1730860350000|2024-11-06 02:32:30|110898.4|110721.3|110897.6|110729.9|110919.7|110756.8|110881.8|110718.6|55
1730860360000|2024-11-06 02:32:40|110910.2|110721.3|110932|110773.5|110939.8|110779.5|110885.4|110720.9|52
1730860370000|2024-11-06 02:32:50|110932.5|110756.1|110912.5|110740.8|110940.6|110780.7|110887.5|110727.9|55
1730860380000|2024-11-06 02:33:00|110921.5|110742.8|110913.1|110728|110934.5|110773.8|110894|110708.3|59
1730860390000|2024-11-06 02:33:10|110934.5|110739|110927.7|110754.5|110934.5|110845.6|110868|110739|61
1730860400000|2024-11-06 02:33:20|110926.5|110755.4|110880.9|110830.9|110927.4|110838.6|110867.6|110753.1|52
1730860410000|2024-11-06 02:33:30|110882.3|110832.3|110911.4|110782.4|110924.9|110834.3|110872.8|110734.4|50
1730860420000|2024-11-06 02:33:40|110873|110823|110919.7|110784.9|110923.9|110829.3|110867|110759.9|53
1730860430000|2024-11-06 02:33:50|110922.1|110787.6|110949.7|110707.2|110949.7|110831.5|110875.8|110707.2|50
1730860440000|2024-11-06 02:34:00|110921.3|110745.4|110931.6|110785|110962.3|110838.3|110883.4|110728|67
1730860450000|2024-11-06 02:34:10|110930.5|110787.2|110936.3|110781.4|110936.3|110834|110881.2|110760.1|52
1730860460000|2024-11-06 02:34:20|110934.4|110780.4|110924|110792.6|110945.9|110793.2|110916.8|110740.4|55
1730860470000|2024-11-06 02:34:30|110922.1|110794.5|110924.7|110783|110933.8|110834.5|110884.2|110766.6|55
1730860480000|2024-11-06 02:34:40|110923.2|110786.4|110941.4|110784.9|110941.4|110833.9|110883.9|110777.5|44
1730860490000|2024-11-06 02:34:50|110933.9|110784.7|110932.1|110795.5|110947.6|110832.9|110881.5|110744.6|56
1730860500000|2024-11-06 02:35:00|110931|110787.2|110887.9|110837.9|110942.4|110847.8|110885.5|110786.1|59
1730860510000|2024-11-06 02:35:10|110895.9|110845.9|110933.4|110803.9|110959.3|110860.4|110891.5|110774.4|62
1730860520000|2024-11-06 02:35:20|110932.8|110806.5|110949.2|110752.8|110951.3|110845.8|110890|110746.8|50
1730860530000|2024-11-06 02:35:30|110941.5|110753.2|110934.9|110794.2|110950.9|110797.9|110919.2|110731.9|60
1730860540000|2024-11-06 02:35:40|110942.3|110791.4|110935.2|110790.7|110948.3|110844.6|110890.6|110781|61
1730860550000|2024-11-06 02:35:50|110934.4|110794|110934.2|110802|110938.9|110840.8|110886.6|110790.7|58
1730860560000|2024-11-06 02:36:00|110934|110803.1|111080.9|110849.5|111152|110888.8|110900.9|110771.8|73
1730860570000|2024-11-06 02:36:10|111110.8|110819.1|111132.9|110914.9|111189.1|110932.3|111110.8|110810.3|78
1730860580000|2024-11-06 02:36:20|111131.2|110899.4|111122.5|110906.8|111176.1|110941.2|111120.9|110865.6|72
1730860590000|2024-11-06 02:36:30|111123.8|110909.7|111060.1|110866.2|111142|110913|111057|110840.9|68
1730860600000|2024-11-06 02:36:40|111065.2|110861|111035.8|110840.7|111081.9|110870.8|111035.8|110832.1|59
1730860610000|2024-11-06 02:36:50|111023.3|110831.9|111051.1|110810.4|111077.6|110853.9|111002.5|110768.9|70
1730860620000|2024-11-06 02:37:00|111050.7|110802.8|111062.7|110829.6|111077|110864.5|111023.5|110795.6|69
1730860630000|2024-11-06 02:37:10|111066.3|110835|111042.7|110793.2|111084.9|110863.7|111010.3|110793.2|69
1730860640000|2024-11-06 02:37:20|111034.9|110795.5|111029.8|110810|111049.9|110839.8|110983.1|110762|69
1730860650000|2024-11-06 02:37:30|111032.5|110808.2|111054.1|110832.2|111086.4|110870.4|111004.6|110774.4|75
1730860660000|2024-11-06 02:37:40|111056.2|110814.7|111069.2|110821.5|111077.6|110869.8|111008.6|110800.7|74
1730860670000|2024-11-06 02:37:50|111064.8|110832.5|111031.1|110779|111071.1|110854.8|110997.1|110779|68
1730860680000|2024-11-06 02:38:00|111028.7|110779.5|111006.8|110814.2|111033.6|110824.2|110980.5|110755.5|68
1730860690000|2024-11-06 02:38:10|111012.3|110819.4|111015|110811.4|111044.6|110840.1|110994|110775.5|60
1730860700000|2024-11-06 02:38:20|111021.5|110820.6|111005.1|110814.8|111033.9|110829.6|111003|110769.3|58
1730860710000|2024-11-06 02:38:30|111001.2|110821.6|111088|110822.3|111098.7|110855.8|111001.2|110782.4|76
1730860720000|2024-11-06 02:38:40|111059.6|110852.3|111067.3|110804.7|111119.3|110863.1|111042.9|110784.6|70
1730860730000|2024-11-06 02:38:50|111062.2|110806.7|111038.4|110801.9|111104.8|110842.9|111017.2|110778|68
1730860740000|2024-11-06 02:39:00|111005|110831|111007.5|110832.1|111042.8|110837.7|110999.5|110790.5|65
1730860750000|2024-11-06 02:39:10|111004.8|110827.1|111063.5|110840.5|111080.2|110867.4|111004.8|110787.1|72
1730860760000|2024-11-06 02:39:20|111064.6|110841.5|111030.5|110828.6|111069|110864.3|111005.1|110811.5|65
1730860770000|2024-11-06 02:39:30|111031.8|110824|111070.3|110848.6|111073|110867.1|111008|110824|63
1730860780000|2024-11-06 02:39:40|111066.3|110842.4|111050.4|110860.7|111075.5|110868.5|111018.4|110826.1|68
1730860790000|2024-11-06 02:39:50|111046.4|110874|111049.9|110825.5|111072.9|110874|111025.2|110809.2|71
1730860800000|2024-11-06 02:40:00|111045.2|110827.9|111061.4|110832.6|111071.6|110862.1|111020.9|110821.9|74
1730860810000|2024-11-06 02:40:10|111059.7|110846.6|111080.4|110854.3|111087.4|110888.1|111033.3|110825.1|75
1730860820000|2024-11-06 02:40:20|111075.2|110856.2|111070.6|110862|111103|110893.1|111046.9|110844.6|71
1730860830000|2024-11-06 02:40:30|111072.6|110863.9|111050.9|110826.1|111092.4|110869.3|111023.9|110803.8|77
1730860840000|2024-11-06 02:40:40|111051.6|110830.5|111034.9|110809.4|111065.1|110867.8|111011.5|110802.6|67
1730860850000|2024-11-06 02:40:50|111007.4|110801.5|111014.9|110793.1|111047.6|110832.9|110990.2|110757.9|72
1730860860000|2024-11-06 02:41:00|111014.3|110787.8|110987.9|110816.4|111024.1|110819.1|110980.2|110780|57
1730860870000|2024-11-06 02:41:10|110985.8|110814.3|110999.3|110756.3|111028.4|110817|110957.4|110711.9|72
1730860880000|2024-11-06 02:41:20|110997.6|110754.5|110992.5|110752|111024.7|110795.8|110960.4|110749.5|73
1730860890000|2024-11-06 02:41:30|111001.3|110740|110961|110716.5|111001.3|110785.8|110936.8|110716.5|60
1730860900000|2024-11-06 02:41:40|110955|110717.7|110940.6|110778.1|110983|110778.5|110923.2|110717.7|65
1730860910000|2024-11-06 02:41:50|110944|110774.6|110955.4|110768.8|111025.4|110785.3|110935.1|110733.2|69
1730860920000|2024-11-06 02:42:00|110945.1|110753.2|110954.8|110805.2|110979.2|110805.5|110932.7|110737.4|66
1730860930000|2024-11-06 02:42:10|110953.3|110804.6|110956.8|110801.5|110975|110807.4|110952.6|110778.4|60
1730860940000|2024-11-06 02:42:20|110958.1|110791|110944.8|110784|110977.6|110802.9|110944.8|110779.4|64
1730860950000|2024-11-06 02:42:30|110944.7|110776.6|110934.2|110768.7|110956.4|110786.2|110919.3|110746.6|69
1730860960000|2024-11-06 02:42:40|110932.5|110766.9|110929.3|110770.4|110952.5|110780.9|110909.2|110743.7|62
1730860970000|2024-11-06 02:42:50|110941.7|110767.6|110944.1|110791.6|110959.8|110791.6|110913.8|110751|63
1730860980000|2024-11-06 02:43:00|110943.9|110792.9|110955.1|110786.9|110959.5|110797|110939.7|110758.1|58
1730860990000|2024-11-06 02:43:10|110953.5|110785.3|110953.7|110787.4|110964.1|110796.9|110926.3|110763.9|61
1730861000000|2024-11-06 02:43:20|110967.2|110785.7|110967.9|110804.3|110985.5|110818.3|110948.9|110780.4|63
1730861010000|2024-11-06 02:43:30|110964.9|110805.4|110967.6|110804.9|110982.4|110818.1|110948.3|110783.5|68
1730861020000|2024-11-06 02:43:40|110968|110800.6|110965.1|110803.3|110979.7|110814.5|110955.2|110785.1|71
1730861030000|2024-11-06 02:43:50|110966.9|110810.4|110980.6|110795.2|111009.8|110810.4|110954.8|110755.9|72
1730861040000|2024-11-06 02:44:00|110973.3|110795.5|110969.4|110792.6|110994.8|110810.5|110955.8|110773.7|70
1730861050000|2024-11-06 02:44:10|110966.9|110793.4|111070.6|110823.2|111075.2|110824.5|110966.9|110793.4|42
1730861060000|2024-11-06 02:44:20|111067.9|110820.5|111104.3|110826|111108.2|110855.5|111039.2|110813.3|53
1730861070000|2024-11-06 02:44:30|111097.1|110827.3|111082.7|110825.3|111101.6|110827.7|111068.3|110801.3|39
1730861080000|2024-11-06 02:44:40|111083.8|110824.4|111123.7|110861.3|111129.8|110864.4|111083.3|110814.6|34
1730861090000|2024-11-06 02:44:50|111130.4|110870.4|111113.8|110863.9|111139.7|110884.9|111098.8|110824.7|40
1730861100000|2024-11-06 02:45:00|111106|110859.4|111127.6|110825.5|111129.1|110897.4|111087.7|110813|51
1730861110000|2024-11-06 02:45:10|111120.8|110826.8|111053.5|110846.5|111120.8|110880.4|111050.7|110826.8|45
1730861120000|2024-11-06 02:45:20|111047.9|110847.4|111111.4|110881.3|111113.1|110887.5|111047.9|110837.8|46
1730861130000|2024-11-06 02:45:30|111114.9|110884.7|111098.6|110883.2|111116.4|110890.4|111082.3|110862.4|35
1730861140000|2024-11-06 02:45:40|111096.1|110881.2|111123.9|110905.2|111144|110932.7|111089.1|110875.3|51
1730861150000|2024-11-06 02:45:50|111094.7|110897|111141.7|110927.8|111143.8|110935.8|111094.7|110892.7|55
1730861160000|2024-11-06 02:46:00|111143.7|110932.1|111171.8|110947.4|111179.2|110948.7|111118.9|110905.1|55
1730861170000|2024-11-06 02:46:10|111171|110947.1|111181.9|110957.9|111193.9|110964.6|111132.4|110900.5|68
1730861180000|2024-11-06 02:46:20|111180.3|110963.4|111181.2|110970.8|111190.2|110980.6|111152.6|110938.7|66
1730861190000|2024-11-06 02:46:30|111179.6|110970.9|111199.9|110966.5|111219.7|110984.7|111168.3|110949.1|55
1730861200000|2024-11-06 02:46:40|111199.2|110974.9|111163.2|110961.1|111213.1|110979.7|111163.2|110926.1|49
1730861210000|2024-11-06 02:46:50|111163.6|110953|111174.2|110968.9|111189.6|110984.4|111145.7|110939.5|53
1730861220000|2024-11-06 02:47:00|111172.4|110966.3|111156.9|110938.7|111205.1|110972.1|111149.1|110842|49
1730861230000|2024-11-06 02:47:10|111159|110940.8|111165.2|110928|111187.1|110940.8|111154.1|110883.2|39
1730861240000|2024-11-06 02:47:20|111166.9|110925.2|111145.6|110858.7|111168.5|110938.9|111084.7|110858.5|70
1730861250000|2024-11-06 02:47:30|111147.6|110853.2|111108.4|110871.8|111163.7|110914.8|111104.4|110850.7|51
1730861260000|2024-11-06 02:47:40|111111.8|110871.7|111113.3|110826.3|111132.3|110907|111054|110826.3|72
1730861270000|2024-11-06 02:47:50|111058.4|110883.5|111126|110869.7|111148.7|110904.2|111058.4|110828.2|76
1730861280000|2024-11-06 02:48:00|111150.2|110848.8|111109.5|110874.8|111161.1|110903.1|111108|110841.9|43
1730861290000|2024-11-06 02:48:10|111112.7|110869.4|111068.5|110842.9|111112.7|110907.8|111025.5|110823.7|78
1730861300000|2024-11-06 02:48:20|111091|110851.1|111106.3|110875.7|111146.6|110890.9|111044.2|110831.8|70
1730861310000|2024-11-06 02:48:30|111110.7|110868.9|111098.2|110811.3|111112.8|110906.2|111027.5|110811.3|69
1730861320000|2024-11-06 02:48:40|111094.7|110819.3|111058.8|110837.8|111096|110855.1|111043|110796.7|57
1730861330000|2024-11-06 02:48:50|111079.7|110822.2|111031|110825.8|111100.8|110843.2|111030.7|110788.8|52
1730861340000|2024-11-06 02:49:00|111029.8|110828.4|111034.3|110837|111061.5|110841.8|111026.9|110770.2|52
1730861350000|2024-11-06 02:49:10|111031.1|110833.7|111083.5|110851.1|111087|110872.9|111009.8|110817.2|68
1730861360000|2024-11-06 02:49:20|111084.1|110840.9|111052.6|110821.7|111090.6|110857|111021.4|110816.6|63
1730861370000|2024-11-06 02:49:30|111053.2|110826.2|111066.8|110783.5|111066.8|110848.9|110999.3|110765.3|55
1730861380000|2024-11-06 02:49:40|111041.5|110819.3|111022.2|110803.5|111070.1|110819.8|111016.5|110766.7|60
1730861390000|2024-11-06 02:49:50|111023.6|110813.5|111075.8|110817.3|111082.1|110842.5|111002.3|110799.8|47
1730861400000|2024-11-06 02:50:00|111078.7|110820.1|111079.3|110870.6|111105.3|110870.8|111035|110820.1|39
1730861410000|2024-11-06 02:50:10|111079.5|110870.7|111077.8|110880.2|111086.5|110894.7|111046.3|110859.7|34
1730861420000|2024-11-06 02:50:20|111089.6|110878.7|111100.8|110907.8|111115.8|110909.8|111060.5|110862|52
1730861430000|2024-11-06 02:50:30|111101.7|110892.9|111095|110914.5|111117.3|110915.1|111076|110892.9|40
1730861440000|2024-11-06 02:50:40|111094.9|110914.3|111109.5|110918.7|111126.5|110936.8|111089.5|110913|31
1730861450000|2024-11-06 02:50:50|111109.2|110918.4|111075.5|110886.7|111135.9|110921.1|111073.3|110885.5|30
1730861460000|2024-11-06 02:51:00|111081.8|110886.2|111099|110884.6|111108.3|110891.4|111045.5|110871.4|34
1730861470000|2024-11-06 02:51:10|111100.5|110889.1|111069.5|110870.8|111110.1|110906.1|111044.4|110857.7|50
1730861480000|2024-11-06 02:51:20|111066.7|110873.7|111050.9|110881.1|111099.5|110896.8|111050.2|110870.8|41
1730861490000|2024-11-06 02:51:30|111049|110879.3|111067.7|110887.9|111103.6|110894|111049|110873.6|33
1730861500000|2024-11-06 02:51:40|111099.9|110887.2|111062.4|110867.1|111099.9|110893.7|111040|110858.2|60
1730861510000|2024-11-06 02:51:50|111064.1|110871.4|111101.7|110904.9|111108.6|110905.3|111043.5|110860.4|47
1730861520000|2024-11-06 02:52:00|111105.1|110908.3|111093.5|110923.6|111107.5|110923.6|111070.6|110898.7|43
1730861530000|2024-11-06 02:52:10|111090.5|110926.2|111119.4|110917.8|111119.4|110937.8|111081.3|110904.2|45
1730861540000|2024-11-06 02:52:20|111119.6|110937.6|111151.1|110948.5|111171.4|110955.2|111088.4|110840.9|67
1730861550000|2024-11-06 02:52:30|111150.3|110937|111173.7|110985.6|111180.2|110985.6|111126.3|110931.1|53
1730861560000|2024-11-06 02:52:40|111171.2|110989.3|111182.5|110990.6|111189.6|110991.8|111157.1|110957|52
1730861570000|2024-11-06 02:52:50|111167.6|110993.9|111264.6|111002.3|111272|111019.7|111167.6|110968.2|59
1730861580000|2024-11-06 02:53:00|111260.2|111003|111250.8|110996|111268.2|111012.5|111246.3|110990.1|64
1730861590000|2024-11-06 02:53:10|111250.3|110982.7|111232|110992.9|111258.3|111010.2|111221.5|110982.7|42
1730861600000|2024-11-06 02:53:20|111236|110992.4|111207.5|110989.2|111239.7|110992.5|111207.5|110965|49
1730861610000|2024-11-06 02:53:30|111204.5|110991.4|111213.8|110981.2|111227|110995.4|111193.4|110969.4|48
1730861620000|2024-11-06 02:53:40|111211.8|110994.8|111223.5|111000.8|111240.5|111011.2|111194.6|110984.9|57
1730861630000|2024-11-06 02:53:50|111221.9|111001.1|111230.6|110987.1|111234.7|111001.1|111206|110966.7|52
1730861640000|2024-11-06 02:54:00|111223.9|110990|111258.1|110999.4|111266.2|111018.7|111216.7|110983.4|59
1730861650000|2024-11-06 02:54:10|111261.3|111002.2|111259.7|111010.8|111276.6|111028.4|111228.3|110996.9|57
1730861660000|2024-11-06 02:54:20|111234.5|111021.6|111204.3|110971.7|111259.9|111021.6|111204.3|110971.7|46
1730861670000|2024-11-06 02:54:30|111194|110966.6|111226.4|110994.3|111239.2|110994.3|111186.7|110952.2|61
1730861680000|2024-11-06 02:54:40|111225.4|111001.4|111189.1|110970.4|111231.6|111001.4|111189.1|110967|52
1730861690000|2024-11-06 02:54:50|111191.5|110966.3|111124.4|110895.6|111195.8|110972.3|111124.4|110895.6|54
1730861700000|2024-11-06 02:55:00|111118|110891.9|111108.4|110897.5|111127.7|110917.6|111066|110878.3|50
1730861710000|2024-11-06 02:55:10|111107.4|110900.4|111112.2|110888|111130.4|110916.3|111065.7|110874.3|41
1730861720000|2024-11-06 02:55:20|111111.8|110890.5|111160.1|110930.9|111187.9|110933.3|111076.5|110879.4|55
1730861730000|2024-11-06 02:55:30|111150.8|110906.1|111156.5|110943.6|111167.7|110943.6|111128.8|110900.1|37
1730861740000|2024-11-06 02:55:40|111154.4|110942.4|111154.7|110944.7|111162.9|110952.6|111149.4|110919.3|32
1730861750000|2024-11-06 02:55:50|111146.5|110940.5|111143.5|110916.1|111164.7|110946|111132.7|110891.7|40
1730861760000|2024-11-06 02:56:00|111144.9|110917.5|111120.3|110929.7|111144.9|110934.1|111112.6|110901.1|31
1730861770000|2024-11-06 02:56:10|111120.5|110929.8|111102.7|110895.1|111136.1|110931|111080.9|110876.6|51
1730861780000|2024-11-06 02:56:20|111104.1|110896.9|111125.9|110900.8|111133.2|110900.8|111096.2|110881.1|43
1730861790000|2024-11-06 02:56:30|111124.7|110899.6|111152.5|110924.7|111157.6|110933.9|111117.3|110899.6|36
1730861800000|2024-11-06 02:56:40|111153|110920.3|111146|110926.5|111160.1|110926.5|111131.9|110907.5|53
1730861810000|2024-11-06 02:56:50|111143.2|110929|111150.5|110917.3|111158.4|110931.1|111127.7|110899.8|61
1730861820000|2024-11-06 02:57:00|111132.7|110909.8|111173.8|110952.6|111185.3|110955.8|111132.7|110899.3|67
1730861830000|2024-11-06 02:57:10|111179.9|110936.9|111195.2|110995.4|111217.6|110998.7|111171.9|110936.9|80
1730861840000|2024-11-06 02:57:20|111221.2|110972.4|111177.1|110988|111221.2|111009.8|111175.4|110967.3|70
1730861850000|2024-11-06 02:57:30|111196.1|110990|111184.3|110966.4|111204.2|110994.9|111149.4|110956.9|62
1730861860000|2024-11-06 02:57:40|111182.4|110978.9|111174.2|110973.9|111228.6|111001.8|111164.7|110963.2|44
1730861870000|2024-11-06 02:57:50|111171.5|110983.9|111175.1|110967.8|111210.6|110994.3|111152.9|110956.1|49
1730861880000|2024-11-06 02:58:00|111178|110967.9|111182.3|110987.8|111221.8|111017.6|111175.3|110967.2|60
1730861890000|2024-11-06 02:58:10|111182.7|110997.6|111226.6|111025|111245.7|111029.4|111182.7|110983.4|74
1730861900000|2024-11-06 02:58:20|111223.6|111017.1|111208.8|111012|111247.7|111038.9|111201.2|110999.6|62
1730861910000|2024-11-06 02:58:30|111206.3|111014.2|111224.6|111015.6|111224.6|111040|111197.7|111010.6|42
1730861920000|2024-11-06 02:58:40|111201.9|111019.3|111235.4|111028.3|111240.2|111042.2|111201.9|111018.5|48
1730861930000|2024-11-06 02:58:50|111240.7|111039.8|111237.8|111028.4|111249.3|111052.3|111222.3|111015.4|66
1730861940000|2024-11-06 02:59:00|111237.6|111038|111248.9|111050.3|111254.7|111056.8|111224.2|111023.3|58
1730861950000|2024-11-06 02:59:10|111247.7|111049.2|111260.6|111050.1|111265.5|111062.1|111240.9|111035.9|58
1730861960000|2024-11-06 02:59:20|111261.8|111052|111259.1|111073.4|111276.6|111078.3|111247.6|111042.2|58
1730861970000|2024-11-06 02:59:30|111260.8|111075.2|111264.8|111069.7|111267.9|111088|111254.6|111048.9|43
1730861980000|2024-11-06 02:59:40|111263.2|111071.3|111307.7|111095.6|111324.1|111115.8|111262.1|111071.2|40
1730861990000|2024-11-06 02:59:50|111318.5|111085.5|111317.4|111102.1|111352.9|111129.7|111305.8|111085.5|63
1730862000000|2024-11-06 03:00:00|111326.4|111116.2|111348.9|111128.6|111372.9|111141.1|111321|111083.8|45
1730862010000|2024-11-06 03:00:10|111346.1|111130.3|111439|111207.7|111452|111235.7|111338.1|111119|65
1730862020000|2024-11-06 03:00:20|111441|111210.3|111448.6|111247.9|111470.6|111258.5|111420|111193.2|80
1730862030000|2024-11-06 03:00:30|111459.5|111250.9|111424.7|111231.5|111463.5|111262|111405|111208.9|56
1730862040000|2024-11-06 03:00:40|111425.6|111233|111395.7|111203.3|111429.2|111235.3|111386.9|111200.3|46
1730862050000|2024-11-06 03:00:50|111394|111201.6|111407.4|111207.1|111418.1|111239.8|111386.7|111196.6|70
1730862060000|2024-11-06 03:01:00|111409.3|111197.9|111421|111252.2|111429.8|111255|111398.1|111197.5|72
1730862070000|2024-11-06 03:01:10|111424.9|111234.7|111472.6|111261.8|111474.5|111291.8|111424.9|111224.2|63
1730862080000|2024-11-06 03:01:20|111472.9|111261.7|111463.2|111267.9|111472.9|111288.8|111449.5|111247.3|67
1730862090000|2024-11-06 03:01:30|111462.9|111274.5|111465.3|111289.5|111467.7|111289.5|111452.6|111260.4|47
1730862100000|2024-11-06 03:01:40|111463.3|111280.1|111466.4|111286.1|111469.5|111289.1|111462.1|111276.3|31
1730862110000|2024-11-06 03:01:50|111466.9|111286.6|111465.3|111278.6|111467.3|111292.3|111446.7|111264.7|48
1730862120000|2024-11-06 03:02:00|111463.6|111281.3|111437|111277.6|111466.1|111287.7|111437|111260.1|36
1730862130000|2024-11-06 03:02:10|111435.4|111278.1|111458.5|111292|111460.4|111292.9|111432.6|111265|32
1730862140000|2024-11-06 03:02:20|111458.1|111291.7|111458.8|111298.4|111466.3|111298.4|111453.7|111268.6|32
1730862150000|2024-11-06 03:02:30|111457.7|111297.9|111459.2|111296.1|111468|111297.9|111457.6|111266.5|27
1730862160000|2024-11-06 03:02:40|111461.3|111299.9|111486|111304.5|111488|111309.2|111459.4|111278.3|50
1730862170000|2024-11-06 03:02:50|111484.6|111306.6|111485.6|111317.1|111490.8|111327.4|111477.2|111292.6|47
1730862180000|2024-11-06 03:03:00|111484.5|111315.8|111429.1|111263|111488.7|111317.9|111427.8|111263|54
1730862190000|2024-11-06 03:03:10|111430.2|111264.6|111391.7|111248.1|111430.2|111265.4|111391.7|111248.1|39
1730862200000|2024-11-06 03:03:20|111389.8|111246.1|111400.4|111248.6|111403.8|111252|111384.2|111233.3|33
1730862210000|2024-11-06 03:03:30|111399.2|111253.1|111353.8|111197.2|111405|111253.1|111353.8|111193.4|39
1730862220000|2024-11-06 03:03:40|111352.7|111198.6|111339.6|111184|111353.3|111199.4|111319.6|111170|46
1730862230000|2024-11-06 03:03:50|111341.6|111186.1|111349.3|111197.9|111350.9|111199|111331.9|111175.5|26
1730862240000|2024-11-06 03:04:00|111349.4|111199.2|111388|111222|111394|111223.8|111347.2|111196.8|51
1730862250000|2024-11-06 03:04:10|111388.4|111221.9|111419.1|111252.1|111422.7|111261.9|111388.4|111221.9|57
1730862260000|2024-11-06 03:04:20|111418|111253.2|111425.4|111256.8|111429.9|111260|111399.6|111232.5|48
1730862270000|2024-11-06 03:04:30|111423.2|111258|111372.5|111228.9|111425.4|111258.5|111370.5|111228.5|54
1730862280000|2024-11-06 03:04:40|111374.1|111229.2|111409.3|111253.9|111411.6|111258|111369.9|111195.8|50
1730862290000|2024-11-06 03:04:50|111413.8|111251.2|111421.2|111263.2|111426.2|111264.8|111402.6|111249.8|47
1730862300000|2024-11-06 03:05:00|111418.8|111261|111443.2|111276|111443.2|111280.2|111416.7|111257.9|52
1730862310000|2024-11-06 03:05:10|111440.3|111278.4|111456.2|111292.7|111459.4|111298.4|111432.5|111263|66
1730862320000|2024-11-06 03:05:20|111457.8|111294.5|111463.3|111301.6|111467.9|111303.2|111453.5|111292.2|47
1730862330000|2024-11-06 03:05:30|111461.3|111295.9|111498.9|111333.4|111509.9|111333.5|111461.3|111295.9|60
1730862340000|2024-11-06 03:05:40|111497|111335.3|111486.4|111314.2|111512.3|111348|111486.4|111313.4|64
1730862350000|2024-11-06 03:05:50|111483.9|111315|111506.2|111332.9|111506.2|111342.2|111478|111305.7|61
1730862360000|2024-11-06 03:06:00|111506.9|111336.4|111486.1|111331.8|111509.7|111354.7|111486.1|111323.2|63
1730862370000|2024-11-06 03:06:10|111484.7|111336.8|111452.1|111298.1|111485.6|111339.3|111448.4|111289.3|70
1730862380000|2024-11-06 03:06:20|111451|111303.8|111446.2|111294.1|111453.4|111306.3|111430.4|111282.9|60
1730862390000|2024-11-06 03:06:30|111447.3|111294.3|111446|111289.2|111454.9|111306.7|111435.6|111280.4|59
1730862400000|2024-11-06 03:06:40|111445|111287.9|111449.6|111298.8|111459.6|111308.8|111442|111286.2|46
1730862410000|2024-11-06 03:06:50|111442.4|111301.9|111408.4|111253.6|111442.4|111301.9|111403.4|111248|51
1730862420000|2024-11-06 03:07:00|111407|111255.9|111409.7|111266.5|111420|111269.5|111397.3|111253.5|56
1730862430000|2024-11-06 03:07:10|111411.7|111267.8|111412.1|111269.7|111427.6|111277.1|111405.6|111248.1|55
1730862440000|2024-11-06 03:07:20|111405.3|111270.5|111394|111259.6|111419.3|111270.5|111384.7|111217.1|51
1730862450000|2024-11-06 03:07:30|111407.4|111249.7|111383.8|111245.6|111407.4|111265.3|111383.8|111226.6|46
1730862460000|2024-11-06 03:07:40|111385.4|111247.2|111389.8|111249.7|111404.2|111261.2|111378|111230.7|49
1730862470000|2024-11-06 03:07:50|111381|111243.2|111349.1|111206.3|111381|111243.2|111347.3|111205|46
1730862480000|2024-11-06 03:08:00|111346.9|111203.9|111340.7|111202.2|111349.5|111209.7|111336.9|111201|39
1730862490000|2024-11-06 03:08:10|111341.9|111207.4|111354.6|111204.6|111364.5|111208.2|111338.9|111188.7|55
1730862500000|2024-11-06 03:08:20|111352.2|111203.3|111354.4|111205.6|111356.7|111207.8|111333.4|111186.7|44
1730862510000|2024-11-06 03:08:30|111355.2|111204.6|111351.2|111202.5|111364.9|111211.3|111351.2|111198.8|32
1730862520000|2024-11-06 03:08:40|111350.9|111202.6|111373.4|111177.6|111375.5|111202.6|111321|111159.4|40
1730862530000|2024-11-06 03:08:50|111364.3|111179.2|111382.9|111215.6|111386.9|111216.2|111364.3|111175.3|39
1730862540000|2024-11-06 03:09:00|111379.7|111209.4|111361.6|111190|111383.9|111222|111361.6|111190|37
1730862550000|2024-11-06 03:09:10|111360.4|111192.4|111328.8|111178.4|111362.3|111197.4|111328|111178.3|51
1730862560000|2024-11-06 03:09:20|111329.3|111181.1|111307.6|111147.2|111329.3|111182.7|111298.1|111143.4|52
1730862570000|2024-11-06 03:09:30|111306.4|111146|111278.1|111119.4|111306.4|111162.2|111275.9|111118.7|64
1730862580000|2024-11-06 03:09:40|111278.3|111119.6|111241.3|111095.9|111278.3|111125.2|111237.3|111090.9|61
1730862590000|2024-11-06 03:09:50|111242.9|111097.5|111241.5|111090.4|111266.1|111098.6|111232.4|111072.8|74
1730862600000|2024-11-06 03:10:00|111241.6|111091.3|111259.8|111104.2|111262.6|111105.9|111235.5|111073.2|63
1730862610000|2024-11-06 03:10:10|111257.5|111101.9|111242.4|111080.5|111275.4|111102.2|111233.7|111063.8|67
1730862620000|2024-11-06 03:10:20|111240.7|111078.8|111224.3|111052|111261.1|111088.3|111221.8|111046.5|69
1730862630000|2024-11-06 03:10:30|111224.6|111052.3|111186.8|110995.9|111225.1|111052.3|111155.1|110961.8|64
1730862640000|2024-11-06 03:10:40|111184.7|110998.2|111170.1|110991.6|111186.7|111001.1|111157.8|110971.6|63
1730862650000|2024-11-06 03:10:50|111169.1|110992.4|111205.8|111029.7|111205.8|111029.7|111150.9|110974.6|45
1730862660000|2024-11-06 03:11:00|111208.1|111031.9|111237.7|111047.6|111239.4|111053|111208.1|111031.9|39
1730862670000|2024-11-06 03:11:10|111241.2|111049.2|111254|111079|111257.4|111079|111237.8|111047.6|43
1730862680000|2024-11-06 03:11:20|111254.1|111079.7|111311.7|111094.5|111314.4|111104.7|111248.8|111070.7|49
1730862690000|2024-11-06 03:11:30|111312.7|111092|111303.8|111114.5|111314.4|111114.5|111299.1|111084.7|42
1730862700000|2024-11-06 03:11:40|111311.9|111125.6|111323.2|111124.1|111326.5|111125.6|111306.5|111092|59
1730862710000|2024-11-06 03:11:50|111324.6|111119.5|111296.5|111116.1|111332.7|111142.3|111296.5|111108|53
1730862720000|2024-11-06 03:12:00|111295.5|111117.6|111299.2|111133.8|111305.2|111138.7|111289.8|111110.2|42
1730862730000|2024-11-06 03:12:10|111302.8|111135.5|111347.2|111158.5|111347.8|111169.8|111301.8|111125.9|48
1730862740000|2024-11-06 03:12:20|111345.1|111161.4|111337.2|111149.3|111363.3|111168.4|111332.3|111141.2|59
1730862750000|2024-11-06 03:12:30|111335|111151.1|111355|111178.3|111358.9|111179.4|111335|111146.6|47
1730862760000|2024-11-06 03:12:40|111354.2|111180.1|111372.9|111210.8|111375.2|111213.2|111354.2|111175.1|44
1730862770000|2024-11-06 03:12:50|111372.3|111213.2|111355.2|111195.3|111375.4|111213.2|111350|111175.9|63
1730862780000|2024-11-06 03:13:00|111356.7|111197.5|111363.5|111220|111367.9|111221.7|111352.4|111190.1|41
1730862790000|2024-11-06 03:13:10|111364.6|111221.4|111376.7|111236.7|111384.6|111239.6|111364.6|111217.2|41
1730862800000|2024-11-06 03:13:20|111375.2|111235.2|111369.5|111229.1|111376.2|111235.2|111364.4|111221.7|51
1730862810000|2024-11-06 03:13:30|111367.8|111226|111349.9|111211.8|111367.8|111229.7|111348.8|111205.6|50
1730862820000|2024-11-06 03:13:40|111347.8|111216.7|111365.1|111225.6|111371.8|111228.8|111346.9|111200.5|61
1730862830000|2024-11-06 03:13:50|111364.1|111225.2|111364|111223.2|111372.9|111231.2|111352.3|111207.4|56
1730862840000|2024-11-06 03:14:00|111365.5|111218|111366.4|111219.4|111379.7|111232.7|111359.1|111210.6|52
1730862850000|2024-11-06 03:14:10|111362.1|111222.2|111397.6|111261.9|111398.2|111261.9|111356.9|111212|58
1730862860000|2024-11-06 03:14:20|111393|111249.3|111330.8|111190.1|111393|111253.3|111330.8|111190.1|54
1730862870000|2024-11-06 03:14:30|111331.7|111193.2|111338.2|111170.3|111345.6|111201|111329.5|111158.7|62
1730862880000|2024-11-06 03:14:40|111339.3|111170.2|111349.5|111173.2|111353.7|111192.4|111332.5|111165.3|58
1730862890000|2024-11-06 03:14:50|111357.9|111166.8|111340.8|111185|111357.9|111195.1|111334.9|111166.8|58
1730862900000|2024-11-06 03:15:00|111341.8|111192|111320.1|111176|111346.9|111199.8|111316.7|111165.5|62
1730862910000|2024-11-06 03:15:10|111320|111173.8|111337.9|111189.6|111343.4|111197.2|111319.8|111173.8|53
1730862920000|2024-11-06 03:15:20|111337.8|111196|111375.6|111228.1|111383|111234|111337.8|111196|48
1730862930000|2024-11-06 03:15:30|111374.2|111226.6|111381.8|111235.1|111382.1|111238.7|111371.6|111218.4|45
1730862940000|2024-11-06 03:15:40|111382.6|111236.3|111378|111226.5|111402.1|111238|111375.2|111213.9|58
1730862950000|2024-11-06 03:15:50|111376.8|111222|111369.5|111218.6|111381.5|111222.8|111367.8|111200.2|38
1730862960000|2024-11-06 03:16:00|111369.9|111216.2|111390.6|111245.5|111397.9|111246.6|111367.9|111213.1|51
1730862970000|2024-11-06 03:16:10|111391.7|111242.5|111401.7|111247.8|111407.8|111247.8|111383.8|111232.1|51
1730862980000|2024-11-06 03:16:20|111403.4|111247.2|111405.1|111229.3|111417.4|111254.7|111394.8|111229.3|31
1730862990000|2024-11-06 03:16:30|111401.9|111229.6|111388.5|111236.3|111407.3|111251.4|111383.1|111226.4|46
1730863000000|2024-11-06 03:16:40|111389.8|111233.4|111381.8|111241.8|111393.6|111250.8|111378.9|111233.4|29
1730863010000|2024-11-06 03:16:50|111382.5|111242.8|111376.8|111230.4|111384.9|111242.8|111359.7|111218.1|33
1730863020000|2024-11-06 03:17:00|111375.4|111227.7|111393.3|111249|111396.5|111249|111373.7|111224.1|49
1730863030000|2024-11-06 03:17:10|111393.1|111247.7|111361.8|111209.1|111395.7|111251.3|111360.5|111208|48
1730863040000|2024-11-06 03:17:20|111361|111216.1|111348.5|111201.5|111363.7|111216.5|111330.2|111190.6|55
1730863050000|2024-11-06 03:17:30|111348.4|111201.4|111350|111208.5|111353.9|111209.4|111341.8|111193.5|56
1730863060000|2024-11-06 03:17:40|111351.6|111209.4|111368.8|111213.1|111368.8|111213.7|111348.4|111192.7|46
1730863070000|2024-11-06 03:17:50|111368.1|111207.8|111387|111228.1|111387.4|111228.1|111367.9|111207.6|28
1730863080000|2024-11-06 03:18:00|111386.7|111227.8|111366.4|111209.9|111386.7|111231|111355|111194.5|45
1730863090000|2024-11-06 03:18:10|111365.4|111209.1|111429.7|111274.9|111433.8|111274.9|111365.4|111208.3|49
1730863100000|2024-11-06 03:18:20|111429.5|111274.8|111463.7|111305.8|111467.9|111305.8|111419|111254.2|36
1730863110000|2024-11-06 03:18:30|111463.3|111307.8|111428.3|111277.2|111465.6|111307.8|111422.3|111275.2|56
1730863120000|2024-11-06 03:18:40|111427.3|111274.6|111463.7|111293|111475.9|111310.5|111425.1|111272|55
1730863130000|2024-11-06 03:18:50|111462|111292.4|111452.9|111283.9|111475.9|111324.2|111448.1|111275.4|61
1730863140000|2024-11-06 03:19:00|111453.1|111281.8|111428.8|111278.3|111453.1|111293.7|111428.8|111272.1|39
1730863150000|2024-11-06 03:19:10|111429.3|111274.8|111444.3|111291.8|111450.4|111294.2|111428.9|111259.3|44
1730863160000|2024-11-06 03:19:20|111443.3|111280.3|111436|111285.4|111448.6|111289.9|111431.1|111274.6|41
1730863170000|2024-11-06 03:19:30|111437.2|111283.4|111426.1|111276.1|111438.5|111292.2|111422|111272.7|39
1730863180000|2024-11-06 03:19:40|111427.2|111277.1|111436.4|111275.9|111436.4|111282.3|111415.6|111256.5|46
1730863190000|2024-11-06 03:19:50|111435.5|111277.5|111425.5|111265|111436.5|111282.5|111404.3|111249.8|42
1730863200000|2024-11-06 03:20:00|111425.7|111270.8|111424.7|111268.9|111429.9|111276.1|111415.8|111259|50
1730863210000|2024-11-06 03:20:10|111426|111268.2|111410.2|111253.3|111427.6|111276.4|111404.5|111252.6|55
1730863220000|2024-11-06 03:20:20|111409|111259.6|111400.5|111245.6|111410.9|111265.7|111384.6|111231.9|49
1730863230000|2024-11-06 03:20:30|111399.3|111243.9|111365.3|111215.2|111399.3|111243.9|111365.3|111212.7|28
1730863240000|2024-11-06 03:20:40|111364.9|111214|111375.3|111216|111377.8|111217.9|111354.6|111205.8|37
1730863250000|2024-11-06 03:20:50|111373.2|111218.2|111358.1|111211.3|111375.6|111219.6|111352.2|111204.2|31
1730863260000|2024-11-06 03:21:00|111348.9|111203|111354.4|111203|111355.3|111205.3|111345.7|111199.1|51
1730863270000|2024-11-06 03:21:10|111349.9|111201.2|111319|111173.4|111359.4|111207|111316.7|111167.4|56
1730863280000|2024-11-06 03:21:20|111318.9|111173.3|111309.9|111155.1|111336.8|111191.1|111306.7|111155.1|60
1730863290000|2024-11-06 03:21:30|111310.4|111155.6|111297.7|111146.8|111326.1|111162.1|111295.2|111137.3|47
1730863300000|2024-11-06 03:21:40|111294.7|111146.6|111300.2|111150.7|111302.3|111158.6|111292.7|111140.5|46
1730863310000|2024-11-06 03:21:50|111300.1|111149.7|111305.9|111154.2|111320.7|111165.8|111299.9|111149.7|36
1730863320000|2024-11-06 03:22:00|111302.7|111153.5|111293.2|111149.2|111303.6|111155.6|111282.5|111132.7|41
1730863330000|2024-11-06 03:22:10|111295.6|111151.5|111310.9|111149.4|111319.8|111160.8|111295.6|111146.1|40
1730863340000|2024-11-06 03:22:20|111308.4|111151.2|111315.8|111174.9|111320.6|111176.5|111302.5|111148.9|35
1730863350000|2024-11-06 03:22:30|111316.8|111175.5|111318|111178|111329.9|111186.2|111315|111174.4|45
1730863360000|2024-11-06 03:22:40|111318.1|111178.1|111293.9|111156|111318.1|111181.1|111286.3|111153.9|34
1730863370000|2024-11-06 03:22:50|111293.8|111158.2|111293.5|111166.7|111301.2|111204.6|111250.1|111157.2|39
1730863380000|2024-11-06 03:23:00|111297.6|111161|111326.4|111164|111354.2|111216.9|111250.6|111153.5|59
1730863390000|2024-11-06 03:23:10|111324.4|111162.9|111328.8|111188.7|111334.8|111190.9|111321.5|111161.3|57
1730863400000|2024-11-06 03:23:20|111330.7|111191.3|111354.3|111210.7|111355.7|111210.7|111326.4|111179.9|47
1730863410000|2024-11-06 03:23:30|111351.3|111210.3|111383|111221.5|111400.8|111233.1|111351.3|111205.2|41
1730863420000|2024-11-06 03:23:40|111379.9|111218.3|111370.2|111214.4|111388.2|111233.7|111361|111202|50
1730863430000|2024-11-06 03:23:50|111363.2|111211.4|111361.7|111216|111384.9|111221.9|111352.2|111198.3|46
1730863440000|2024-11-06 03:24:00|111362.6|111218.9|111386.7|111228.8|111386.7|111236.4|111362.6|111218.9|44
1730863450000|2024-11-06 03:24:10|111388.3|111221.8|111372.8|111210.5|111406.8|111238.8|111372.8|111209.4|54
1730863460000|2024-11-06 03:24:20|111377.2|111212.2|111360.2|111208.1|111377.2|111216.7|111355.8|111192.1|63
1730863470000|2024-11-06 03:24:30|111357.9|111203.6|111355.3|111213|111375.5|111213.9|111352.4|111194.7|54
1730863480000|2024-11-06 03:24:40|111354.8|111209.1|111343.4|111200.6|111368.7|111215.1|111343.1|111198|44
1730863490000|2024-11-06 03:24:50|111341.4|111198.6|111335.3|111169.9|111343.1|111198.6|111314.7|111168|44
1730863500000|2024-11-06 03:25:00|111332.9|111172.4|111341.5|111173.4|111358.1|111193.7|111330.9|111166.2|58
1730863510000|2024-11-06 03:25:10|111345|111176|111366.5|111192.1|111373.7|111203.1|111336.9|111175.9|58
1730863520000|2024-11-06 03:25:20|111357.6|111196.1|111361.4|111198.8|111380.6|111210.8|111357.6|111183.4|60
1730863530000|2024-11-06 03:25:30|111359.3|111200.2|111358.3|111190.2|111370.3|111200.2|111343.7|111176.1|67
1730863540000|2024-11-06 03:25:40|111364.2|111194.8|111381.2|111208.5|111385.9|111219.6|111358.7|111189.2|48
1730863550000|2024-11-06 03:25:50|111377.2|111212.8|111376.6|111218.6|111392|111233.1|111374.9|111210.6|52
1730863560000|2024-11-06 03:26:00|111376.2|111215.8|111360|111207.1|111380|111220.9|111358.5|111196.2|35
1730863570000|2024-11-06 03:26:10|111361.9|111205.6|111334.9|111183|111369.5|111205.6|111329.6|111177.4|49
1730863580000|2024-11-06 03:26:20|111337.8|111181.7|111313.8|111169.6|111337.8|111181.7|111313.6|111167.5|27
1730863590000|2024-11-06 03:26:30|111308.6|111167.4|111311.5|111166.2|111317.5|111170.8|111303.4|111161.7|34
1730863600000|2024-11-06 03:26:40|111311.3|111165|111297.5|111154|111311.3|111167.6|111294.9|111148.2|28
1730863610000|2024-11-06 03:26:50|111296.3|111152.9|111320.1|111174.3|111333.9|111179.1|111296.3|111149.5|40
1730863620000|2024-11-06 03:27:00|111322.5|111175|111330.1|111177.9|111330.1|111185.9|111318.4|111170.6|37
1730863630000|2024-11-06 03:27:10|111327.9|111175.6|111345.6|111190.6|111350|111190.6|111325.9|111163.9|50
1730863640000|2024-11-06 03:27:20|111343.6|111188.6|111329|111178.9|111354.5|111200.6|111324.3|111175.2|44
1730863650000|2024-11-06 03:27:30|111328.2|111178.1|111348|111198.5|111350.7|111198.5|111326|111178.1|49
1730863660000|2024-11-06 03:27:40|111350.2|111200.6|111376.7|111214.1|111389.6|111232|111350.2|111197.3|43
1730863670000|2024-11-06 03:27:50|111377|111215.4|111361|111201.7|111396.3|111227|111361|111198.1|41
1730863680000|2024-11-06 03:28:00|111360.9|111203.3|111348.7|111199.4|111363.3|111213.7|111348.1|111198.5|18
1730863690000|2024-11-06 03:28:10|111350.8|111201.5|111362.2|111209.5|111371.2|111212.3|111349.5|111198.5|41
1730863700000|2024-11-06 03:28:20|111362.7|111211|111372.5|111215.2|111376.6|111217.4|111361.2|111206.3|55
1730863710000|2024-11-06 03:28:30|111372|111214.7|111360.1|111211.5|111373.5|111215.8|111354.8|111204|55
1730863720000|2024-11-06 03:28:40|111357.7|111205.2|111395.2|111228.5|111395.2|111230.7|111349.3|111197.2|51
1730863730000|2024-11-06 03:28:50|111393.5|111227.8|111410.5|111249.8|111410.6|111249.9|111376.1|111215.2|39
1730863740000|2024-11-06 03:29:00|111412.2|111249.7|111401.1|111230.4|111419.1|111254.5|111391.5|111226.6|39
1730863750000|2024-11-06 03:29:10|111398.6|111227.9|111390.6|111227.9|111399.9|111238.6|111387.9|111215.4|44
1730863760000|2024-11-06 03:29:20|111391.2|111228.5|111371.9|111214.1|111393.1|111228.9|111370.5|111214|52
1730863770000|2024-11-06 03:29:30|111374.2|111216.5|111375.1|111221.1|111375.6|111221.1|111368.2|111206.8|34
1730863780000|2024-11-06 03:29:40|111374.9|111222.2|111395.7|111235.3|111395.7|111235.3|111372|111217.5|29
1730863790000|2024-11-06 03:29:50|111396|111233.6|111410.4|111249.6|111412|111256.8|111392.3|111232.8|31
1730863800000|2024-11-06 03:30:00|111407.2|111251.4|111403.6|111226.1|111418.5|111254.8|111386.6|111207.8|57
1730863810000|2024-11-06 03:30:10|111420.9|111230.1|111419.4|111232|111426.3|111251|111413.6|111230.1|52
1730863820000|2024-11-06 03:30:20|111430.1|111242.2|111447.8|111267.7|111454.2|111270.8|111414.8|111242.2|57
1730863830000|2024-11-06 03:30:30|111444.9|111269.8|111379.9|111227.6|111444.9|111269.8|111377.6|111214.6|42
1730863840000|2024-11-06 03:30:40|111378.8|111229.4|111401|111255.2|111411.5|111259.2|111378.7|111223.6|36
1730863850000|2024-11-06 03:30:50|111401.3|111255.4|111428.9|111264|111431.6|111264.9|111400.9|111252.3|35
1730863860000|2024-11-06 03:31:00|111428|111263.8|111409.7|111250|111436.2|111270.5|111405.3|111247.2|26
1730863870000|2024-11-06 03:31:10|111410.5|111251.1|111402|111253.3|111410.5|111257.3|111397.2|111246.2|37
1730863880000|2024-11-06 03:31:20|111402.2|111253.5|111397.3|111251.2|111405.3|111253.5|111396.3|111230.8|29
1730863890000|2024-11-06 03:31:30|111400|111255.7|111410.4|111250.6|111411.1|111257.2|111400|111245.4|31
1730863900000|2024-11-06 03:31:40|111413.4|111254.4|111415.6|111256.3|111451.7|111273|111410.1|111250.5|35
1730863910000|2024-11-06 03:31:50|111415.4|111256|111413.3|111256.3|111420.7|111260.8|111413.3|111254.7|35
1730863920000|2024-11-06 03:32:00|111410.3|111252.9|111417.7|111259.4|111417.7|111261.5|111405.3|111248.9|24
1730863930000|2024-11-06 03:32:10|111418.6|111259.7|111421.9|111262.3|111429.3|111263.7|111414.5|111257.2|22
1730863940000|2024-11-06 03:32:20|111422|111262.2|111416.6|111262|111422|111263.8|111412.9|111257.6|22
1730863950000|2024-11-06 03:32:30|111414.5|111262.2|111394.8|111236.1|111416.2|111262.2|111394.8|111236.1|29
1730863960000|2024-11-06 03:32:40|111395|111235.9|111388.6|111238.4|111401.8|111245.5|111388.6|111235.5|35
1730863970000|2024-11-06 03:32:50|111387.3|111240.5|111406.9|111261.9|111415.6|111266.7|111387.3|111240.5|35
1730863980000|2024-11-06 03:33:00|111407|111261.6|111447.8|111300.1|111451|111301.8|111407|111261.6|31
1730863990000|2024-11-06 03:33:10|111450|111298.1|111437.5|111293.7|111463.9|111302.4|111436|111290.7|23
1730864000000|2024-11-06 03:33:20|111437.6|111293.8|111435.3|111290.1|111443.1|111293.8|111434.9|111289.9|21
1730864010000|2024-11-06 03:33:30|111436.3|111289.8|111417.8|111265.6|111436.3|111290.7|111396.3|111257.8|34
1730864020000|2024-11-06 03:33:40|111417.1|111265.3|111432.7|111286.3|111436.5|111287.4|111417.1|111265.3|20
1730864030000|2024-11-06 03:33:50|111432.3|111286.8|111437.8|111290.9|111438.8|111290.9|111422.7|111279.7|21
1730864040000|2024-11-06 03:34:00|111435.9|111288.9|111434.3|111301.1|111440.6|111303.6|111429.3|111287.6|25
1730864050000|2024-11-06 03:34:10|111433.5|111299.9|111403.7|111270.1|111433.5|111300|111403.7|111270.1|26
1730864060000|2024-11-06 03:34:20|111405.3|111271.7|111410.7|111268.3|111428.1|111292.5|111400.4|111268.3|41
1730864070000|2024-11-06 03:34:30|111411.6|111269.8|111423.3|111276.4|111423.7|111278.1|111411.6|111269.8|18
1730864080000|2024-11-06 03:34:40|111422.8|111277|111419.8|111284.1|111429.8|111294.4|111419.3|111277|28
1730864090000|2024-11-06 03:34:50|111420|111284.2|111446.4|111302.3|111451|111305.5|111420|111284.2|24
1730864100000|2024-11-06 03:35:00|111447.6|111303.6|111458.2|111318|111462.7|111320|111447.6|111303.6|31
1730864110000|2024-11-06 03:35:10|111460.7|111318.5|111435.4|111292.5|111460.7|111318.5|111432.2|111292.2|38
1730864120000|2024-11-06 03:35:20|111434.9|111291.9|111418.8|111278|111434.9|111291.9|111414.9|111273.1|40
1730864130000|2024-11-06 03:35:30|111419.2|111279.3|111438.2|111299.9|111445.8|111300.9|111419.2|111279.3|30
1730864140000|2024-11-06 03:35:40|111436.8|111298.6|111441.5|111305.5|111442.5|111305.5|111432.8|111298.1|26
1730864150000|2024-11-06 03:35:50|111441.3|111305.4|111470.1|111328.2|111471.7|111329.3|111435.9|111302.7|47
1730864160000|2024-11-06 03:36:00|111468.3|111328.3|111465.6|111322.1|111471|111330.3|111461.8|111319.8|39
1730864170000|2024-11-06 03:36:10|111465.7|111322.2|111479.4|111330.8|111479.4|111331|111464|111321.9|37
1730864180000|2024-11-06 03:36:20|111480.1|111331.5|111488.7|111340.6|111488.7|111346.9|111475.5|111328.4|45
1730864190000|2024-11-06 03:36:30|111489.2|111344|111484.4|111349.2|111489.2|111349.2|111462.2|111327.9|46
1730864200000|2024-11-06 03:36:40|111485.3|111350.2|111501.4|111357.4|111509.9|111363.9|111484.4|111341.7|51
1730864210000|2024-11-06 03:36:50|111499.4|111359.4|111486.6|111349.7|111500.5|111359.4|111482.1|111345.7|27
1730864220000|2024-11-06 03:37:00|111488.2|111351.3|111498.7|111359.5|111503.4|111362.3|111488.2|111350.3|50
1730864230000|2024-11-06 03:37:10|111497.9|111357.9|111512.1|111381.6|111521.7|111383.8|111496.3|111356.5|35
1730864240000|2024-11-06 03:37:20|111510.3|111381.5|111518.1|111366.7|111518.9|111383.6|111507|111366.7|40
1730864250000|2024-11-06 03:37:30|111511.7|111371.4|111528|111368.8|111536.3|111382.7|111509.6|111368.8|51
1730864260000|2024-11-06 03:37:40|111523.5|111373.2|111508.4|111366.7|111525.6|111377.9|111507.8|111366.7|28
1730864270000|2024-11-06 03:37:50|111509.5|111367.7|111483.8|111433.8|111530.7|111433.8|111483.8|111367.7|25
1730864280000|2024-11-06 03:38:00|111520|111394.8|111484.7|111434.7|111530.2|111437.5|111484.7|111391.5|36
1730864290000|2024-11-06 03:38:10|111479.7|111429.7|111522.8|111383.9|111528.6|111432.8|111476.9|111383.7|43
1730864300000|2024-11-06 03:38:20|111524.6|111385.6|111496|111446|111538.3|111446|111480.3|111369.7|57
1730864310000|2024-11-06 03:38:30|111494.6|111444.6|111490.1|111440.1|111537.8|111451.3|111485.5|111390.9|61
1730864320000|2024-11-06 03:38:40|111493.1|111443.1|111513.7|111463.7|111534.9|111467.9|111489.5|111398.9|61
1730864330000|2024-11-06 03:38:50|111514.4|111464.4|111522|111472|111522|111472|111511.9|111461.9|35
1730864340000|2024-11-06 03:39:00|111522.6|111472.6|111526|111476|111528.2|111478.2|111515.7|111465.7|54
1730864350000|2024-11-06 03:39:10|111527.1|111477.1|111518|111468|111561.5|111479.3|111518|111419.3|52
1730864360000|2024-11-06 03:39:20|111517.6|111467.6|111545.3|111404.6|111557.9|111487.4|111501.3|111401.4|55
1730864370000|2024-11-06 03:39:30|111542.7|111407|111530.5|111405|111542.7|111446|111493.1|111405|26
1730864380000|2024-11-06 03:39:40|111528.9|111405.1|111542.4|111403|111544.5|111440.9|111485.3|111392.4|47
1730864390000|2024-11-06 03:39:50|111542.5|111402.8|111498.7|111448.7|111550.3|111452.6|111494.3|111402.8|37
1730864400000|2024-11-06 03:40:00|111495.8|111445.8|111516.3|111466.3|111552.3|111466.4|111495.8|111398.9|38
1730864410000|2024-11-06 03:40:10|111516.6|111466.6|111514.2|111464.2|111516.6|111466.6|111513.9|111463.9|18
1730864420000|2024-11-06 03:40:20|111513.5|111463.5|111514.5|111464.5|111516.7|111466.7|111507|111457|37
1730864430000|2024-11-06 03:40:30|111512.9|111462.9|111507.4|111457.4|111513.1|111463.1|111498|111448|45
1730864440000|2024-11-06 03:40:40|111505.4|111455.4|111550.8|111422.6|111550.8|111455.4|111495.7|111413.8|59
1730864450000|2024-11-06 03:40:50|111552.8|111422.5|111551.1|111419.1|111552.8|111460.8|111508.4|111419.1|27
1730864460000|2024-11-06 03:41:00|111502.2|111452.2|111497.4|111447.4|111548.2|111459.7|111497.4|111417|53
1730864470000|2024-11-06 03:41:10|111499|111449|111502.5|111452.5|111557|111466.3|111498.7|111413.8|52
1730864480000|2024-11-06 03:41:20|111500.5|111450.5|111508.5|111458.5|111545.7|111459.5|111486.7|111404.4|50
1730864490000|2024-11-06 03:41:30|111508.2|111458.2|111494.8|111444.8|111508.2|111458.2|111494.1|111444.1|53
1730864500000|2024-11-06 03:41:40|111496.7|111446.7|111503.9|111453.9|111508.1|111458.1|111495.6|111445.6|43
1730864510000|2024-11-06 03:41:50|111503.4|111453.4|111500.9|111450.9|111507.4|111457.4|111500.6|111450.6|35
1730864520000|2024-11-06 03:42:00|111502.8|111452.8|111509.1|111459.1|111512.4|111462.4|111501.2|111451.2|44
1730864530000|2024-11-06 03:42:10|111507.8|111457.8|111540.6|111411.8|111567.4|111477.1|111505|111410.8|55
1730864540000|2024-11-06 03:42:20|111539|111411.3|111514.9|111464.9|111544.3|111467.1|111496.4|111411.3|56
1730864550000|2024-11-06 03:42:30|111514.5|111464.5|111501.2|111451.2|111548.7|111467.7|111497.1|111413.7|61
1730864560000|2024-11-06 03:42:40|111500.3|111450.3|111545.8|111420|111557.1|111464.8|111499.7|111414.9|56
1730864570000|2024-11-06 03:42:50|111544.3|111419.2|111556.1|111422.6|111567.7|111459|111502.8|111410.7|52
1730864580000|2024-11-06 03:43:00|111548.4|111418.5|111547.4|111409.9|111560.6|111456.4|111491.5|111397.1|60
1730864590000|2024-11-06 03:43:10|111542.9|111409.3|111541|111408.2|111551.4|111415.7|111535.8|111397.6|57
1730864600000|2024-11-06 03:43:20|111546|111405.3|111545.6|111413|111559.2|111422.5|111541|111396.1|51
1730864610000|2024-11-06 03:43:30|111547.5|111413.4|111558.1|111394.6|111562.1|111424.7|111542.8|111385.4|54
1730864620000|2024-11-06 03:43:40|111558.5|111394.8|111548.5|111420.1|111558.5|111420.1|111542.5|111394.8|61
1730864630000|2024-11-06 03:43:50|111548.7|111418.8|111560.5|111416.7|111560.5|111460.8|111505|111404.7|41
1730864640000|2024-11-06 03:44:00|111558.4|111412.8|111525.9|111475.9|111568.3|111475.9|111516.9|111412.8|52
1730864650000|2024-11-06 03:44:10|111526.4|111476.4|111556.5|111428.2|111564.3|111476.4|111509.4|111421.3|48
1730864660000|2024-11-06 03:44:20|111515.2|111427.5|111506.3|111456.3|111557.4|111479.5|111506.1|111422|62
1730864670000|2024-11-06 03:44:30|111504.7|111454.7|111517|111467|111560.3|111473.7|111503.7|111427.4|45
1730864680000|2024-11-06 03:44:40|111519.9|111469.9|111518|111468|111561.7|111479.7|111518|111435.9|46
1730864690000|2024-11-06 03:44:50|111515.8|111465.8|111523|111473|111523.6|111473.6|111508.9|111458.9|56
1730864700000|2024-11-06 03:45:00|111523.2|111473.2|111516.3|111466.3|111527.8|111477.8|111513|111463|37
1730864710000|2024-11-06 03:45:10|111516.2|111466.2|111512.5|111462.5|111523.7|111473.7|111509.1|111459.1|44
1730864720000|2024-11-06 03:45:20|111512.7|111462.7|111521.8|111471.8|111522.7|111472.7|111507.8|111457.8|52
1730864730000|2024-11-06 03:45:30|111519.6|111469.6|111510.1|111460.1|111523.4|111473.4|111507.5|111457.5|42
1730864740000|2024-11-06 03:45:40|111509.5|111459.5|111505.9|111455.9|111545|111466.5|111503.1|111419.1|55
1730864750000|2024-11-06 03:45:50|111504.1|111454.1|111515.7|111465.7|111518.6|111468.6|111501.3|111451.3|66
1730864760000|2024-11-06 03:46:00|111518.6|111468.6|111506.6|111456.6|111560.3|111475.4|111501.6|111426.3|58
1730864770000|2024-11-06 03:46:10|111506.7|111456.7|111503.6|111453.6|111546.4|111460.4|111500.7|111421.4|46
1730864780000|2024-11-06 03:46:20|111502.4|111452.4|111497.4|111447.4|111502.4|111452.4|111484.3|111434.3|38
1730864790000|2024-11-06 03:46:30|111497.2|111447.2|111492.4|111442.4|111503.6|111453.6|111484|111434|44
1730864800000|2024-11-06 03:46:40|111492.5|111442.5|111476.6|111426.6|111495.2|111445.2|111473.4|111423.4|46
1730864810000|2024-11-06 03:46:50|111476.2|111426.2|111483.4|111433.4|111486.2|111436.2|111463.5|111413.5|42
1730864820000|2024-11-06 03:47:00|111477.1|111427.1|111456.8|111406.8|111482.9|111432.9|111456|111406|36
1730864830000|2024-11-06 03:47:10|111456.5|111406.5|111436.3|111386.3|111461.4|111411.4|111436|111386|43
1730864840000|2024-11-06 03:47:20|111438.6|111388.6|111462.1|111412.1|111504.4|111417.2|111436.5|111358.9|54
1730864850000|2024-11-06 03:47:30|111460.2|111410.2|111434.9|111384.9|111502.3|111417.2|111434.9|111369.7|66
1730864860000|2024-11-06 03:47:40|111430.3|111380.3|111457.3|111407.3|111471|111407.3|111422.7|111345.4|50
1730864870000|2024-11-06 03:47:50|111458.7|111408.7|111462.3|111412.3|111464.6|111414.6|111455.2|111405.2|50
1730864880000|2024-11-06 03:48:00|111460.6|111410.6|111432.9|111382.9|111464|111414|111428.6|111378.6|64
1730864890000|2024-11-06 03:48:10|111433.3|111383.3|111415.9|111365.9|111461.4|111386.4|111408.5|111329.8|55
1730864900000|2024-11-06 03:48:20|111419.2|111369.2|111407.4|111277.5|111452.2|111369.2|111360|111272.4|64
1730864910000|2024-11-06 03:48:30|111407.3|111277.4|111382|111332|111434.8|111336.9|111367.6|111277.4|59
1730864920000|2024-11-06 03:48:40|111381.8|111331.8|111412.6|111280.3|111440.9|111337.1|111373|111277|48
1730864930000|2024-11-06 03:48:50|111414.1|111285|111412.1|111272.6|111424.8|111321.2|111359.6|111269.3|44
1730864940000|2024-11-06 03:49:00|111411.2|111272.7|111442.2|111311.3|111443.7|111311.5|111405.5|111272.4|47
1730864950000|2024-11-06 03:49:10|111444.8|111310.8|111462.5|111331.8|111465.6|111334.1|111434.6|111305.1|63
1730864960000|2024-11-06 03:49:20|111462.2|111331.5|111457.8|111302|111467.9|111334.6|111443.4|111302|41
1730864970000|2024-11-06 03:49:30|111461.3|111301.9|111467.5|111325.3|111474|111337|111440.6|111300.9|54
1730864980000|2024-11-06 03:49:40|111467.7|111333.9|111474.6|111340.3|111487.4|111341|111462.9|111324.4|50
1730864990000|2024-11-06 03:49:50|111475.9|111332.5|111490.8|111358.4|111495.3|111364.7|111470.6|111332.5|51
1730865000000|2024-11-06 03:50:00|111491.8|111359.5|111488.9|111360|111506.3|111416.1|111466|111355.6|48
1730865010000|2024-11-06 03:50:10|111489.1|111360.1|111491.1|111351.8|111492.9|111360.1|111473.4|111339.1|69
1730865020000|2024-11-06 03:50:20|111487.9|111351.3|111490.2|111351.6|111497.4|111359.2|111482.4|111345.3|64
1730865030000|2024-11-06 03:50:30|111493|111355.8|111483.5|111352.5|111495.4|111360.3|111480.6|111348.5|73
1730865040000|2024-11-06 03:50:40|111483.1|111354.2|111502.7|111367.1|111502.7|111367.1|111477.9|111340.7|62
1730865050000|2024-11-06 03:50:50|111504.3|111368.9|111480|111345.3|111507.2|111410.5|111442.8|111344.6|59
1730865060000|2024-11-06 03:51:00|111479.7|111341.3|111479.7|111350.7|111484.2|111388|111438|111340.1|69
1730865070000|2024-11-06 03:51:10|111479.8|111350.6|111500.9|111365.4|111504.7|111368.5|111477.4|111338.2|60
1730865080000|2024-11-06 03:51:20|111500.6|111359.5|111507.9|111375.7|111509.3|111375.7|111498.7|111342.8|47
1730865090000|2024-11-06 03:51:30|111507|111376.9|111463.6|111413.6|111510.7|111413.6|111463.5|111359.6|39
1730865100000|2024-11-06 03:51:40|111465.2|111415.2|111487.2|111437.2|111520.4|111440.3|111464|111376.7|31
1730865110000|2024-11-06 03:51:50|111523.6|111390.3|111495.5|111445.5|111526.9|111446.4|111487|111390.3|24
1730865120000|2024-11-06 03:52:00|111495.7|111445.7|111492.6|111442.6|111535.9|111454.2|111492.6|111398.3|34
1730865130000|2024-11-06 03:52:10|111494|111444|111486.8|111436.8|111530.6|111447.2|111486.8|111397.2|36
1730865140000|2024-11-06 03:52:20|111523.7|111397.2|111476.6|111426.6|111523.7|111443|111476.6|111390.6|30
1730865150000|2024-11-06 03:52:30|111475|111425|111501.5|111346|111514|111425|111467.9|111346|36
1730865160000|2024-11-06 03:52:40|111497.7|111342.3|111519.1|111386.9|111519.1|111386.9|111483.5|111328.8|55
1730865170000|2024-11-06 03:52:50|111519|111378.3|111496.8|111446.8|111538.2|111448.6|111494.2|111378.3|24
1730865180000|2024-11-06 03:53:00|111495.9|111445.9|111525.3|111390.6|111525.9|111448.1|111482.6|111390.6|28
1730865190000|2024-11-06 03:53:10|111523.4|111392.6|111518|111391.1|111523.4|111433.3|111480.3|111388.8|25
1730865200000|2024-11-06 03:53:20|111520.9|111431|111480|111430|111530.6|111442.5|111478.7|111390.9|33
1730865210000|2024-11-06 03:53:30|111515.7|111387.9|111509.1|111367|111522.1|111426.4|111476.4|111359.9|37
1730865220000|2024-11-06 03:53:40|111512.5|111378.3|111502.2|111373.4|111513.9|111426.7|111457.2|111355.7|65
1730865230000|2024-11-06 03:53:50|111502.3|111370.3|111449.9|111399.9|111502.3|111416|111449.9|111364.5|33
1730865240000|2024-11-06 03:54:00|111451.9|111401.9|111520.1|111389.4|111530.4|111434.7|111448.2|111369.8|39
1730865250000|2024-11-06 03:54:10|111518.6|111390.2|111479.1|111429.1|111521.5|111438.7|111478|111386.2|17
1730865260000|2024-11-06 03:54:20|111477.1|111427.1|111483.4|111433.4|111534.8|111444.3|111469.7|111388.2|29
1730865270000|2024-11-06 03:54:30|111481.9|111431.9|111479.5|111429.5|111524.6|111434.1|111470.2|111378.5|34
1730865280000|2024-11-06 03:54:40|111479.9|111429.9|111478.7|111428.7|111520.1|111434.2|111466.4|111383|63
1730865290000|2024-11-06 03:54:50|111480.2|111430.2|111500.6|111366.7|111514.7|111432.2|111454.7|111366.2|56
1730865300000|2024-11-06 03:55:00|111452.2|111402.2|111451.6|111401.6|111492.8|111408.3|111437.7|111346.9|49
1730865310000|2024-11-06 03:55:10|111477.8|111351.9|111405.7|111355.7|111479|111388|111400.2|111317.3|59
1730865320000|2024-11-06 03:55:20|111406.3|111356.3|111440|111297.3|111452.1|111357.8|111391|111297.3|57
1730865330000|2024-11-06 03:55:30|111437.1|111300.3|111434.4|111279|111443.3|111300.5|111415.1|111276.6|61
1730865340000|2024-11-06 03:55:40|111432.2|111280.7|111443.9|111280.6|111443.9|111298.7|111428.9|111277.8|49
1730865350000|2024-11-06 03:55:50|111430.7|111277.3|111400.7|111350.7|111461|111354.5|111392.1|111277.3|50
1730865360000|2024-11-06 03:56:00|111405|111355|111477.2|111325.2|111491.6|111368.2|111402.4|111310.8|59
1730865370000|2024-11-06 03:56:10|111475.5|111323.1|111421.3|111371.3|111482.3|111379.1|111415.4|111314.1|52
1730865380000|2024-11-06 03:56:20|111423.3|111373.3|111459.9|111328.1|111463.6|111374.5|111406.2|111306.2|49
1730865390000|2024-11-06 03:56:30|111466.5|111328.7|111481.4|111344.6|111490.5|111393.5|111421.9|111322.4|38
1730865400000|2024-11-06 03:56:40|111481.7|111346.2|111508.4|111376.3|111521.2|111420.6|111466.9|111346|36
1730865410000|2024-11-06 03:56:50|111507.8|111376|111462|111412|111511.8|111422.2|111459.9|111371.6|30
1730865420000|2024-11-06 03:57:00|111462.9|111412.9|111494.5|111365.7|111503.4|111415.9|111454.4|111363.7|35
1730865430000|2024-11-06 03:57:10|111501.3|111362.1|111432.5|111382.5|111501.5|111405.5|111432.1|111335.9|37
1730865440000|2024-11-06 03:57:20|111433.7|111383.7|111423.1|111373.1|111469.6|111383.7|111423.1|111331.2|16
1730865450000|2024-11-06 03:57:30|111421.8|111371.8|111417|111367|111458.5|111372.6|111417|111332.9|19
1730865460000|2024-11-06 03:57:40|111420.9|111370.9|111427.6|111377.6|111470.5|111384.5|111416.9|111328.8|49
1730865470000|2024-11-06 03:57:50|111427.3|111377.3|111439|111307.7|111448.2|111377.7|111395.2|111298.5|44
1730865480000|2024-11-06 03:58:00|111399.3|111349.3|111452.2|111326.4|111452.2|111359.9|111391.7|111303.5|53
1730865490000|2024-11-06 03:58:10|111419.1|111369.1|111421.2|111371.2|111451.2|111372.5|111412.8|111323.5|27
1730865500000|2024-11-06 03:58:20|111422.4|111372.4|111412.5|111362.5|111422.9|111372.9|111402.4|111352.4|20
1730865510000|2024-11-06 03:58:30|111412.4|111362.4|111417.2|111367.2|111429.8|111379.8|111407.1|111357.1|33
1730865520000|2024-11-06 03:58:40|111418.3|111368.3|111397.6|111347.6|111418.3|111368.3|111396.5|111346.5|18
1730865530000|2024-11-06 03:58:50|111397.7|111347.7|111397|111347|111399.4|111349.4|111395.9|111345.9|20
1730865540000|2024-11-06 03:59:00|111398.2|111348.2|111393.4|111343.4|111398.2|111348.2|111386.1|111336.1|22
1730865550000|2024-11-06 03:59:10|111397.8|111347.8|111401.4|111351.4|111404.7|111354.7|111393.2|111343.2|18
1730865560000|2024-11-06 03:59:20|111401.2|111351.2|111403.9|111353.9|111409.4|111359.4|111398.8|111348.8|23
1730865570000|2024-11-06 03:59:30|111404.3|111354.3|111361.8|111311.8|111406.9|111356.9|111356.6|111306.6|41
1730865580000|2024-11-06 03:59:40|111362|111312|111358.7|111308.7|111362|111312|111344.6|111294.6|62
1730865590000|2024-11-06 03:59:50|111357.9|111307.9|111335.5|111285.5|111388.2|111314.7|111322.6|111236.7|47
1730865600000|2024-11-06 04:00:00|111332|111282|111335.3|111285.3|111349.8|111299.8|111319.7|111269.7|73
1730865610000|2024-11-06 04:00:10|111333.9|111283.9|111325.9|111275.9|111336.6|111286.6|111324.3|111274.3|58
1730865620000|2024-11-06 04:00:20|111326.8|111276.8|111343.2|111202.2|111375.1|111286.9|111293|111182|66
1730865630000|2024-11-06 04:00:30|111343.1|111198.2|111328.9|111186.2|111365.1|111266|111287.1|111179.8|72
1730865640000|2024-11-06 04:00:40|111318.8|111191.5|111322.9|111177.5|111335.7|111236.9|111273|111167.3|69
1730865650000|2024-11-06 04:00:50|111313.9|111178|111283|111131.4|111324.3|111186.6|111261.9|111120.1|64
1730865660000|2024-11-06 04:01:00|111287.3|111135.3|111299|111155.1|111305.5|111165.8|111283.1|111135.3|62
1730865670000|2024-11-06 04:01:10|111298.1|111156.5|111315.3|111174.8|111320.9|111195.3|111245.3|111150.9|58
1730865680000|2024-11-06 04:01:20|111315.8|111175.3|111347.7|111194.8|111357.1|111207.9|111307.6|111159.2|56
1730865690000|2024-11-06 04:01:30|111354.9|111191.9|111353.3|111190.6|111356.1|111207.6|111333.7|111190|58
1730865700000|2024-11-06 04:01:40|111353.7|111196.2|111373|111236.1|111376.2|111274.4|111322.9|111189.6|51
1730865710000|2024-11-06 04:01:50|111370.5|111236.3|111380.5|111240.7|111390.6|111243.2|111345.8|111199.8|52
1730865720000|2024-11-06 04:02:00|111392.2|111234.5|111414.5|111273.5|111414.5|111285.5|111332|111229.1|51
1730865730000|2024-11-06 04:02:10|111413.8|111265.6|111407.8|111269.1|111414.5|111312.4|111353.1|111249.7|64
1730865740000|2024-11-06 04:02:20|111397.1|111271.5|111396.4|111249.5|111414.7|111305.3|111347.8|111247.3|54
1730865750000|2024-11-06 04:02:30|111396.8|111251.5|111343.8|111293.8|111397.3|111301.6|111330.5|111235.3|60
1730865760000|2024-11-06 04:02:40|111348.4|111298.4|111398.2|111268.7|111401|111303.5|111341.5|111245.4|46
1730865770000|2024-11-06 04:02:50|111397.2|111267.5|111396.1|111265.4|111407.7|111309.9|111359.9|111250.2|37
1730865780000|2024-11-06 04:03:00|111396.3|111267.1|111374.4|111324.4|111423.3|111330.7|111360.4|111267.1|36
1730865790000|2024-11-06 04:03:10|111414.4|111285.5|111427.9|111300.7|111427.9|111336.1|111367.7|111266.4|27
1730865800000|2024-11-06 04:03:20|111428.4|111296.9|111417.4|111288.4|111435.5|111333.8|111382.4|111277.3|27
1730865810000|2024-11-06 04:03:30|111419.3|111280.6|111395.5|111345.5|111436.8|111345.5|111389.2|111280.6|31
1730865820000|2024-11-06 04:03:40|111395.6|111345.6|111438.7|111311.1|111440|111351.8|111392.1|111298.2|26
1730865830000|2024-11-06 04:03:50|111436.8|111305.9|111429.1|111294.3|111441.3|111349.5|111383.1|111288.2|57
1730865840000|2024-11-06 04:04:00|111429|111292.8|111377.3|111327.3|111434.9|111345.4|111377|111292.2|39
1730865850000|2024-11-06 04:04:10|111378.1|111328.1|111381.1|111331.1|111419|111331.8|111371.7|111282.9|33
1730865860000|2024-11-06 04:04:20|111377.8|111327.8|111341.6|111291.6|111423.1|111342.9|111339.8|111259.9|33
1730865870000|2024-11-06 04:04:30|111347|111297|111369.8|111228.3|111376|111297|111317.5|111225.8|64
1730865880000|2024-11-06 04:04:40|111369.9|111230.9|111361.3|111224.3|111372.3|111232.1|111353.1|111211|61
1730865890000|2024-11-06 04:04:50|111361.4|111220.1|111360.7|111234.7|111361.4|111234.7|111351.5|111212.2|49
1730865900000|2024-11-06 04:05:00|111361.5|111232.2|111390.8|111250.6|111391.1|111255.7|111361.2|111218.8|39
1730865910000|2024-11-06 04:05:10|111392.6|111252.4|111387.3|111253.1|111398|111261.4|111387.2|111245.1|50
1730865920000|2024-11-06 04:05:20|111387.5|111249.3|111367.2|111234.8|111393.8|111291.5|111335.2|111220.8|55
1730865930000|2024-11-06 04:05:30|111366.5|111234.4|111359.2|111233.9|111368.2|111275|111318.7|111229.1|59
1730865940000|2024-11-06 04:05:40|111361|111232.5|111318.8|111268.8|111369.5|111276.5|111318.8|111227|44
1730865950000|2024-11-06 04:05:50|111354.1|111212|111359.3|111226.6|111363.2|111271.4|111307.8|111212|58
1730865960000|2024-11-06 04:06:00|111359.2|111225.9|111356.6|111226.5|111368|111271.2|111311.9|111217.2|58
1730865970000|2024-11-06 04:06:10|111320.2|111228.1|111315.3|111265.3|111367|111270.9|111313.4|111221.9|56
1730865980000|2024-11-06 04:06:20|111318.8|111268.8|111314.5|111264.5|111359.1|111271.4|111312|111219.2|43
1730865990000|2024-11-06 04:06:30|111316.2|111266.2|111314|111264|111317|111267|111314|111264|15
1730866000000|2024-11-06 04:06:40|111314.4|111264.4|111319.6|111269.6|111320.3|111270.3|111310.1|111260.1|36
1730866010000|2024-11-06 04:06:50|111319.5|111269.5|111311.2|111261.2|111355.9|111270.9|111310.1|111226|16
1730866020000|2024-11-06 04:07:00|111315.4|111265.4|111300.9|111250.9|111355.9|111266.5|111300.9|111216.8|34
1730866030000|2024-11-06 04:07:10|111333.3|111201.8|111287.4|111237.4|111334.7|111246.4|111282.1|111201.8|35
1730866040000|2024-11-06 04:07:20|111289.7|111239.7|111347.2|111219.6|111352.3|111265.6|111288.6|111211.2|48
1730866050000|2024-11-06 04:07:30|111347.1|111220.8|111329.6|111279.6|111369.6|111279.6|111315.8|111220.8|41
1730866060000|2024-11-06 04:07:40|111330.5|111280.5|111373.5|111238.8|111381.6|111288.1|111326.7|111232.8|49
1730866070000|2024-11-06 04:07:50|111329.4|111279.4|111367.2|111233.9|111373.9|111286.5|111323.5|111222.7|44
1730866080000|2024-11-06 04:08:00|111368.6|111245.3|111334.3|111284.3|111376.3|111286.4|111325.3|111230.5|47
1730866090000|2024-11-06 04:08:10|111333.2|111283.2|111338|111288|111383.2|111292.8|111332.2|111242.9|52
1730866100000|2024-11-06 04:08:20|111339.6|111289.6|111375.9|111242.3|111389.2|111290.5|111339.6|111242.3|49
1730866110000|2024-11-06 04:08:30|111374.8|111242.8|111312|111262|111377.8|111264.5|111312|111223.7|57
1730866120000|2024-11-06 04:08:40|111310.6|111260.6|111342.5|111210.8|111346.1|111261.4|111300.4|111205.4|33
1730866130000|2024-11-06 04:08:50|111341.4|111211.3|111299.6|111249.6|111342.9|111253.5|111298.9|111198.7|45
1730866140000|2024-11-06 04:09:00|111301.5|111251.5|111335.3|111201.8|111340.8|111253.1|111295|111201.8|27
1730866150000|2024-11-06 04:09:10|111336.1|111204.1|111288.4|111238.4|111337.4|111238.4|111288.1|111189.9|28
1730866160000|2024-11-06 04:09:20|111288.3|111238.3|111347.6|111217.7|111347.7|111246.9|111288.3|111204.2|37
1730866170000|2024-11-06 04:09:30|111349.1|111223.1|111302.8|111252.8|111363.9|111265.4|111301.4|111212.3|52
1730866180000|2024-11-06 04:09:40|111303.2|111253.2|111326.3|111201.3|111329.7|111253.2|111287.8|111195.9|38
1730866190000|2024-11-06 04:09:50|111291.2|111241.2|111284.9|111234.9|111330.9|111241.2|111278.4|111185.3|49
1730866200000|2024-11-06 04:10:00|111288|111238|111312.6|111182.7|111314.2|111238|111261.5|111176.7|44
1730866210000|2024-11-06 04:10:10|111309.9|111180|111273|111223|111309.9|111223.5|111265.1|111173.7|31
1730866220000|2024-11-06 04:10:20|111272.8|111222.8|111272.4|111222.4|111302|111222.8|111257.7|111170.7|26
1730866230000|2024-11-06 04:10:30|111273.8|111223.8|111280.4|111230.4|111323.3|111240.9|111273.8|111196.3|42
1730866240000|2024-11-06 04:10:40|111279.1|111229.1|111271.7|111221.7|111287.9|111237.9|111267.1|111217.1|51
1730866250000|2024-11-06 04:10:50|111273.3|111223.3|111279.6|111229.6|111286.2|111236.2|111272.1|111222.1|30
1730866260000|2024-11-06 04:11:00|111281.4|111231.4|111284.4|111234.4|111291.7|111241.7|111278.5|111228.5|41
1730866270000|2024-11-06 04:11:10|111282.5|111232.5|111281|111231|111285.9|111235.9|111280.1|111230.1|22
1730866280000|2024-11-06 04:11:20|111281.1|111231.1|111284.7|111234.7|111297|111247|111281.1|111231.1|34
1730866290000|2024-11-06 04:11:30|111284.2|111234.2|111293.7|111243.7|111293.7|111243.7|111278.5|111228.5|42
1730866300000|2024-11-06 04:11:40|111296.4|111246.4|111293.5|111243.5|111339.4|111252.7|111285.7|111200.3|34
1730866310000|2024-11-06 04:11:50|111293.3|111243.3|111309.3|111259.3|111337.3|111259.6|111292.9|111199.1|49
1730866320000|2024-11-06 04:12:00|111308.2|111258.2|111290.4|111240.4|111329.3|111262.7|111279.7|111191.9|39
1730866330000|2024-11-06 04:12:10|111290.8|111240.8|111289|111239|111292.3|111242.3|111286.2|111236.2|35
1730866340000|2024-11-06 04:12:20|111289.1|111239.1|111271|111221|111324.2|111239.1|111267.8|111187.3|29
1730866350000|2024-11-06 04:12:30|111304.2|111173.8|111295.6|111169.6|111306.5|111219.7|111258.5|111169.3|26
1730866360000|2024-11-06 04:12:40|111260.8|111210.8|111209.7|111159.7|111297.3|111210.8|111206.1|111119.5|69
1730866370000|2024-11-06 04:12:50|111209.1|111159.1|111193.6|111143.6|111244|111159.3|111191.3|111096.7|60
1730866380000|2024-11-06 04:13:00|111199|111149|111209.2|111159.2|111245.3|111162.5|111195.2|111106.2|62
1730866390000|2024-11-06 04:13:10|111209.1|111159.1|111204.5|111154.5|111209.1|111159.1|111191.7|111141.7|48
1730866400000|2024-11-06 04:13:20|111203|111153|111210.5|111160.5|111253.2|111169.9|111199.9|111120.9|59
1730866410000|2024-11-06 04:13:30|111210.7|111160.7|111206.9|111156.9|111212.2|111162.2|111197.5|111147.5|60
1730866420000|2024-11-06 04:13:40|111206|111156|111207.2|111157.2|111209.8|111159.8|111198.6|111148.6|56
1730866430000|2024-11-06 04:13:50|111206.7|111156.7|111236.5|111109.6|111236.5|111163.4|111198.1|111109.6|52
1730866440000|2024-11-06 04:14:00|111235.7|111107.6|111215.3|111165.3|111235.7|111168|111194.1|111107.4|68
1730866450000|2024-11-06 04:14:10|111216.9|111166.9|111197.6|111147.6|111217.4|111167.4|111194.5|111144.5|60
1730866460000|2024-11-06 04:14:20|111194.3|111144.3|111205.9|111155.9|111207.3|111157.3|111194.3|111144.3|60
1730866470000|2024-11-06 04:14:30|111202.8|111152.8|111214.8|111164.8|111217.9|111167.9|111202.8|111152.8|69
1730866480000|2024-11-06 04:14:40|111215.2|111165.2|111221.9|111171.9|111227.4|111177.4|111210|111160|71
1730866490000|2024-11-06 04:14:50|111221.2|111171.2|111196.5|111146.5|111222.4|111172.4|111193.1|111143.1|58
1730866500000|2024-11-06 04:15:00|111196.2|111146.2|111195.4|111145.4|111206.7|111156.7|111191.1|111141.1|63
1730866510000|2024-11-06 04:15:10|111194.1|111144.1|111204|111154|111245.2|111165.4|111190.2|111113.8|64
1730866520000|2024-11-06 04:15:20|111203.5|111153.5|111192|111142|111203.5|111153.5|111191.8|111141.8|64
1730866530000|2024-11-06 04:15:30|111193.5|111143.5|111189.7|111139.7|111199.2|111149.2|111187.5|111137.5|44
1730866540000|2024-11-06 04:15:40|111189.8|111139.8|111193.3|111143.3|111195.3|111145.3|111188.9|111138.9|27
1730866550000|2024-11-06 04:15:50|111192.2|111142.2|111194.6|111144.6|111195.1|111145.1|111185.7|111135.7|33
1730866560000|2024-11-06 04:16:00|111192.9|111142.9|111218.8|111093.8|111218.8|111147.9|111176|111093.8|36
1730866570000|2024-11-06 04:16:10|111182.3|111089.6|111179.1|111129.1|111187.5|111137.5|111173.9|111089.6|31
1730866580000|2024-11-06 04:16:20|111180.3|111130.3|111188.1|111138.1|111231.4|111142.3|111179.2|111091.4|50
1730866590000|2024-11-06 04:16:30|111188|111138|111228.4|111102.2|111231.6|111150.5|111184.5|111097.2|46
1730866600000|2024-11-06 04:16:40|111226.8|111101.2|111198.5|111148.5|111231.3|111153.1|111194.9|111095.6|36
1730866610000|2024-11-06 04:16:50|111198.1|111148.1|111216.4|111088.4|111216.4|111148.4|111179.8|111088.4|25
1730866620000|2024-11-06 04:17:00|111176.9|111126.9|111178.1|111128.1|111190|111140|111176|111126|29
1730866630000|2024-11-06 04:17:10|111182.3|111132.3|111188.7|111138.7|111191|111141|111178.3|111128.3|34
1730866640000|2024-11-06 04:17:20|111187.5|111137.5|111200.4|111150.4|111205.5|111155.5|111186.5|111136.5|54
1730866650000|2024-11-06 04:17:30|111204|111154|111217.1|111167.1|111218|111168|111201.7|111151.7|57
1730866660000|2024-11-06 04:17:40|111217|111167|111208.8|111158.8|111222.8|111172.8|111200.9|111150.9|70
1730866670000|2024-11-06 04:17:50|111210.1|111160.1|111197|111147|111212.2|111162.2|111193.8|111143.8|59
1730866680000|2024-11-06 04:18:00|111199.6|111149.6|111200.7|111150.7|111214|111164|111194.8|111144.8|66
1730866690000|2024-11-06 04:18:10|111201.1|111151.1|111203.5|111153.5|111207.1|111157.1|111197.6|111147.6|45
1730866700000|2024-11-06 04:18:20|111202.6|111152.6|111198.3|111148.3|111204|111154|111194.6|111144.6|40
1730866710000|2024-11-06 04:18:30|111198.2|111148.2|111216.6|111166.6|111219.4|111169.4|111197.6|111147.6|43
1730866720000|2024-11-06 04:18:40|111214.6|111164.6|111218.1|111168.1|111220.1|111170.1|111199.8|111149.8|64
1730866730000|2024-11-06 04:18:50|111218.4|111168.4|111200.2|111150.2|111223.3|111173.3|111200.2|111150.2|63
1730866740000|2024-11-06 04:19:00|111201.7|111151.7|111195.1|111145.1|111206.7|111156.7|111185.7|111135.7|47
1730866750000|2024-11-06 04:19:10|111194.3|111144.3|111205.9|111155.9|111205.9|111155.9|111193|111143|41
1730866760000|2024-11-06 04:19:20|111204.4|111154.4|111201|111151|111205.9|111155.9|111200.5|111150.5|9
1730866770000|2024-11-06 04:19:30|111198|111148|111198.1|111148.1|111203|111153|111191|111141|47
1730866780000|2024-11-06 04:19:40|111198.9|111148.9|111206.8|111156.8|111247.5|111173.6|111197.5|111121.1|58
1730866790000|2024-11-06 04:19:50|111204.3|111154.3|111210.7|111160.7|111212.7|111162.7|111204.3|111154.3|52
1730866800000|2024-11-06 04:20:00|111211.6|111161.6|111207|111157|111223.5|111173.5|111203.9|111153.9|53
1730866810000|2024-11-06 04:20:10|111204.7|111154.7|111231.2|111181.2|111240.2|111190.2|111203|111153|65
1730866820000|2024-11-06 04:20:20|111229.5|111179.5|111223.7|111173.7|111237.3|111187.3|111223.7|111173.7|63
1730866830000|2024-11-06 04:20:30|111222.8|111172.8|111219.2|111169.2|111230|111180|111218.2|111168.2|66
1730866840000|2024-11-06 04:20:40|111217.8|111167.8|111218|111168|111225.5|111175.5|111214.6|111164.6|65
1730866850000|2024-11-06 04:20:50|111218.7|111168.7|111222.5|111172.5|111227.8|111177.8|111216.7|111166.7|63
1730866860000|2024-11-06 04:21:00|111223.2|111173.2|111221.5|111171.5|111230.5|111180.5|111219.1|111169.1|72
1730866870000|2024-11-06 04:21:10|111219.7|111169.7|111222.3|111172.3|111227.2|111177.2|111217.8|111167.8|72
1730866880000|2024-11-06 04:21:20|111222.2|111172.2|111205.2|111155.2|111223.8|111173.8|111201.5|111151.5|69
1730866890000|2024-11-06 04:21:30|111204|111154|111207.5|111157.5|111211.8|111161.8|111203.5|111153.5|40
1730866900000|2024-11-06 04:21:40|111207.4|111157.4|111206.2|111156.2|111208.8|111158.8|111203.4|111153.4|28
1730866910000|2024-11-06 04:21:50|111205.3|111155.3|111201.5|111151.5|111206|111156|111195.4|111145.4|36
1730866920000|2024-11-06 04:22:00|111200.3|111150.3|111199.8|111149.8|111204.4|111154.4|111199.3|111149.3|27
1730866930000|2024-11-06 04:22:10|111200.1|111150.1|111204.2|111154.2|111205.4|111155.4|111199.1|111149.1|59
1730866940000|2024-11-06 04:22:20|111202.8|111152.8|111208.4|111158.4|111210.7|111160.7|111202.8|111152.8|39
1730866950000|2024-11-06 04:22:30|111208.9|111158.9|111226.6|111176.6|111226.6|111176.6|111207.8|111157.8|28
1730866960000|2024-11-06 04:22:40|111226.3|111176.3|111218.4|111168.4|111268.9|111180.5|111216.4|111139.5|57
1730866970000|2024-11-06 04:22:50|111219.9|111169.9|111213.8|111163.8|111223.1|111173.1|111213.4|111163.4|54
1730866980000|2024-11-06 04:23:00|111216.4|111166.4|111200.5|111150.5|111216.4|111166.4|111199.5|111149.5|37
1730866990000|2024-11-06 04:23:10|111200.2|111150.2|111197|111147|111206.5|111156.5|111193.4|111143.4|47
1730867000000|2024-11-06 04:23:20|111195.8|111145.8|111200.2|111150.2|111202.4|111152.4|111193.6|111143.6|39
1730867010000|2024-11-06 04:23:30|111199.7|111149.7|111193.4|111143.4|111202|111152|111192.5|111142.5|51
1730867020000|2024-11-06 04:23:40|111194|111144|111197.6|111147.6|111199.1|111149.1|111193.6|111143.6|35
1730867030000|2024-11-06 04:23:50|111197.5|111147.5|111195.1|111145.1|111197.8|111147.8|111193.2|111143.2|17
1730867040000|2024-11-06 04:24:00|111196.6|111146.6|111198.8|111148.8|111201.3|111151.3|111193|111143|28
1730867050000|2024-11-06 04:24:10|111211|111161|111205.1|111155.1|111211|111161|111202|111152|43
1730867060000|2024-11-06 04:24:20|111204.7|111154.7|111207.6|111157.6|111214.9|111164.9|111204.5|111154.5|30
1730867070000|2024-11-06 04:24:30|111207|111157|111204.4|111154.4|111207.4|111157.4|111202.7|111152.7|26
1730867080000|2024-11-06 04:24:40|111209.7|111159.7|111204.8|111154.8|111243.6|111159.7|111198.2|111111|42
1730867090000|2024-11-06 04:24:50|111204.6|111154.6|111205.5|111155.5|111206.5|111156.5|111203.1|111153.1|30
1730867100000|2024-11-06 04:25:00|111204.2|111154.2|111200.4|111150.4|111241.8|111156.2|111197.9|111114.6|55
1730867110000|2024-11-06 04:25:10|111201|111151|111199|111149|111241.6|111155.8|111196|111109.5|58
1730867120000|2024-11-06 04:25:20|111198.7|111148.7|111203.4|111153.4|111204|111154|111197.7|111147.7|55
1730867130000|2024-11-06 04:25:30|111201.8|111151.8|111205.8|111155.8|111211.3|111161.3|111199.4|111149.4|67
1730867140000|2024-11-06 04:25:40|111204.7|111154.7|111222.3|111172.3|111224|111174|111201.6|111151.6|64
1730867150000|2024-11-06 04:25:50|111223.3|111173.3|111215.3|111165.3|111271.6|111179.4|111215.3|111125.2|48
1730867160000|2024-11-06 04:26:00|111216.7|111166.7|111214.6|111164.6|111258.3|111170.7|111209.3|111127.4|67
1730867170000|2024-11-06 04:26:10|111214.7|111164.7|111226.3|111176.3|111226.7|111176.7|111211.4|111161.4|65
1730867180000|2024-11-06 04:26:20|111227.3|111177.3|111241.9|111191.9|111243.1|111193.1|111227.3|111177.3|58
1730867190000|2024-11-06 04:26:30|111244.4|111194.4|111272.4|111222.4|111311.2|111229.2|111243.6|111183.4|57
1730867200000|2024-11-06 04:26:40|111272.6|111222.6|111263.8|111213.8|111317.2|111226.6|111263.8|111174.3|41
1730867210000|2024-11-06 04:26:50|111264.5|111214.5|111247|111197|111293|111214.7|111238.4|111152.9|53
1730867220000|2024-11-06 04:27:00|111243.8|111193.8|111247.9|111197.9|111289.6|111198.4|111237.1|111155.7|62
1730867230000|2024-11-06 04:27:10|111247.5|111197.5|111225.3|111175.3|111262.1|111197.5|111221.7|111131.9|49
1730867240000|2024-11-06 04:27:20|111227.5|111177.5|111227.9|111177.9|111235.6|111185.6|111224.6|111174.6|55
1730867250000|2024-11-06 04:27:30|111226.9|111176.9|111229.3|111179.3|111235.2|111185.2|111225.4|111175.4|44
1730867260000|2024-11-06 04:27:40|111231.2|111181.2|111232|111182|111234.6|111184.6|111224.9|111174.9|57
1730867270000|2024-11-06 04:27:50|111232.1|111182.1|111227.2|111177.2|111232.1|111182.1|111220.4|111170.4|55
1730867280000|2024-11-06 04:28:00|111225.3|111175.3|111234.8|111184.8|111236.2|111186.2|111225.3|111175.3|43
1730867290000|2024-11-06 04:28:10|111235|111185|111235.6|111185.6|111237.2|111187.2|111230.7|111180.7|40
1730867300000|2024-11-06 04:28:20|111234.7|111184.7|111242.2|111192.2|111242.8|111192.8|111233.8|111183.8|22
1730867310000|2024-11-06 04:28:30|111241.4|111191.4|111248.1|111198.1|111248.9|111198.9|111241.4|111191.4|26
1730867320000|2024-11-06 04:28:40|111246.7|111196.7|111244.6|111194.6|111248.1|111198.1|111240.3|111190.3|42
1730867330000|2024-11-06 04:28:50|111243.8|111193.8|111241.7|111191.7|111245.4|111195.4|111232.7|111182.7|46
1730867340000|2024-11-06 04:29:00|111240.6|111190.6|111242.8|111192.8|111245.8|111195.8|111238.9|111188.9|45
1730867350000|2024-11-06 04:29:10|111242.6|111192.6|111244.6|111194.6|111256.9|111206.9|111238.8|111188.8|43
1730867360000|2024-11-06 04:29:20|111245.8|111195.8|111247.9|111197.9|111249.5|111199.5|111243.6|111193.6|40
1730867370000|2024-11-06 04:29:30|111248.3|111198.3|111254.9|111204.9|111254.9|111204.9|111241.7|111191.7|31
1730867380000|2024-11-06 04:29:40|111258|111208|111290.2|111240.2|111290.2|111240.2|111258|111208|35
1730867390000|2024-11-06 04:29:50|111290.1|111240.1|111287.1|111237.1|111290.1|111240.1|111285.2|111235.2|23
1730867400000|2024-11-06 04:30:00|111288.8|111238.8|111293.6|111243.6|111293.6|111243.6|111283.5|111233.5|35
1730867410000|2024-11-06 04:30:10|111293.9|111243.9|111350.8|111224.3|111354.2|111264.8|111293.4|111223.9|43
1730867420000|2024-11-06 04:30:20|111349.4|111223.6|111310.9|111260.9|111349.4|111263.8|111309|111222.3|29
1730867430000|2024-11-06 04:30:30|111309.9|111259.9|111303.6|111253.6|111350.2|111264.6|111301.9|111222.9|27
1730867440000|2024-11-06 04:30:40|111303.7|111253.7|111311.9|111261.9|111348.3|111263.3|111303.7|111219|21
1730867450000|2024-11-06 04:30:50|111311.6|111261.6|111318.6|111189.7|111337.3|111261.8|111296.2|111189.7|22
1730867460000|2024-11-06 04:31:00|111316.9|111187.4|111259.5|111209.5|111316.9|111217.4|111259.2|111163.2|55
1730867470000|2024-11-06 04:31:10|111260.6|111210.6|111285|111149.1|111296.2|111210.6|111247.1|111149|44
1730867480000|2024-11-06 04:31:20|111284.9|111149.8|111244.5|111194.5|111284.9|111196.6|111240.8|111145.8|48
1730867490000|2024-11-06 04:31:30|111243|111193|111248.1|111115.3|111280.9|111195.7|111235.4|111112.3|59
1730867500000|2024-11-06 04:31:40|111248|111115.1|111250.6|111118.2|111260.7|111122.2|111246.7|111113.8|53
1730867510000|2024-11-06 04:31:50|111247.6|111116.1|111269.7|111142.6|111273.4|111142.6|111247.6|111116|45
1730867520000|2024-11-06 04:32:00|111270.8|111139.7|111271.5|111139.2|111277.1|111180.4|111230.4|111136.7|39
1730867530000|2024-11-06 04:32:10|111271.1|111137.7|111282.4|111149.3|111286.8|111157.1|111268.7|111136.8|43
1730867540000|2024-11-06 04:32:20|111282.9|111148.8|111294.5|111164.8|111294.5|111197.8|111247.8|111148.8|32
1730867550000|2024-11-06 04:32:30|111293|111165.9|111266.2|111122.8|111300.3|111165.9|111266.2|111122.8|31
1730867560000|2024-11-06 04:32:40|111262.6|111122.5|111241.9|111116.2|111264.3|111160.2|111205.9|111116.2|44
1730867570000|2024-11-06 04:32:50|111202.1|111152.1|111233.3|111107.4|111244.2|111153.9|111191.9|111103.2|36
1730867580000|2024-11-06 04:33:00|111233.1|111107.1|111201.2|111151.2|111237.7|111151.2|111195.2|111107.1|34
1730867590000|2024-11-06 04:33:10|111199|111149|111243.5|111117.8|111244.3|111155.3|111198.1|111110.6|34
1730867600000|2024-11-06 04:33:20|111243.7|111118|111260.7|111129.3|111260.7|111157.4|111207.4|111115.9|47
1730867610000|2024-11-06 04:33:30|111255|111129.6|111212.6|111084.9|111257.1|111159.8|111171.3|111081.7|43
1730867620000|2024-11-06 04:33:40|111212.8|111084.5|111213.4|111085.4|111216.1|111125.1|111175.1|111082.2|36
1730867630000|2024-11-06 04:33:50|111213.2|111085.3|111224.8|111093.8|111224.8|111126.6|111175|111084.8|40
1730867640000|2024-11-06 04:34:00|111225.6|111095.3|111209.1|111082.8|111225.6|111122|111171.8|111080.3|28
1730867650000|2024-11-06 04:34:10|111208.8|111082.5|111201.2|111072.6|111217|111121.8|111162.2|111072.4|36
1730867660000|2024-11-06 04:34:20|111201.3|111075|111166.4|111116.4|111206.2|111117.9|111160.3|111074|42
1730867670000|2024-11-06 04:34:30|111166.6|111116.6|111165.4|111115.4|111212.3|111124.7|111165.4|111078.8|41
1730867680000|2024-11-06 04:34:40|111166.5|111116.5|111154.2|111104.2|111198.9|111117.3|111154.2|111069.6|39
1730867690000|2024-11-06 04:34:50|111155.4|111105.4|111155.4|111105.4|111193.4|111107.7|111151.8|111063.1|33
1730867700000|2024-11-06 04:35:00|111155.8|111105.8|111192.2|111066.9|111194.6|111106.9|111153.2|111065.2|35
1730867710000|2024-11-06 04:35:10|111156.1|111106.1|111168.3|111043|111188.6|111106.1|111130.6|111038.8|33
1730867720000|2024-11-06 04:35:20|111167.7|111042.5|111146.7|111020.1|111167.7|111076.3|111108|111020.1|27
1730867730000|2024-11-06 04:35:30|111148.1|111021.5|111113.2|111063.2|111148.6|111063.2|111101.6|111011.8|33
1730867740000|2024-11-06 04:35:40|111110.7|111060.7|111162|111035.2|111162|111066.5|111107|111032.1|33
1730867750000|2024-11-06 04:35:50|111162.8|111035.8|111158.3|111030.8|111176.3|111085.8|111122.6|111030.8|38
1730867760000|2024-11-06 04:36:00|111160.8|111033.3|111176.2|111047.5|111176.6|111088.3|111125.3|111033.3|37
1730867770000|2024-11-06 04:36:10|111175.9|111045.3|111177.7|111127.7|111214|111127.7|111154.4|111045.3|44
1730867780000|2024-11-06 04:36:20|111177.6|111127.6|111216.6|111090.4|111227.5|111137.3|111176.8|111090.4|32
1730867790000|2024-11-06 04:36:30|111216.2|111090|111173|111123|111218.7|111130.7|111167.3|111090|28
1730867800000|2024-11-06 04:36:40|111172.7|111122.7|111149.6|111099.6|111207.9|111128.6|111147.5|111061.7|33
1730867810000|2024-11-06 04:36:50|111149.2|111099.2|111136.6|111086.6|111150.5|111100.5|111129.6|111079.6|28
1730867820000|2024-11-06 04:37:00|111136.2|111086.2|111129.5|111079.5|111189.9|111089.9|111128.5|111037.8|35
1730867830000|2024-11-06 04:37:10|111129.2|111079.2|111109.2|111059.2|111171.7|111085|111108.7|111037.9|25
1730867840000|2024-11-06 04:37:20|111110.2|111060.2|111180.9|111053.9|111180.9|111086|111107.1|111019.2|38
1730867850000|2024-11-06 04:37:30|111182.9|111056.4|111177.5|111049.6|111188.6|111099.8|111149.8|111049.2|41
1730867860000|2024-11-06 04:37:40|111174.8|111049.3|111151.2|111024.2|111176.7|111058.6|111107.7|111016.3|34
1730867870000|2024-11-06 04:37:50|111150.5|111023.6|111144.3|111016.8|111150.5|111058.4|111104.3|111016.2|38
1730867880000|2024-11-06 04:38:00|111143.9|111016.6|111154.3|111025.6|111161.5|111067.4|111115.9|111016.6|33
1730867890000|2024-11-06 04:38:10|111154.4|111025.7|111153.3|111023.7|111156.3|111026.7|111151.3|111021.8|26
1730867900000|2024-11-06 04:38:20|111152.3|111023.8|111070.6|111020.6|111152.3|111023.8|111070.6|110998.3|22
1730867910000|2024-11-06 04:38:30|111107.4|110979.1|111105.1|111055.1|111132.9|111056|111068.5|110976.2|31
1730867920000|2024-11-06 04:38:40|111105.3|111055.3|111130.8|111003.5|111130.8|111055.8|111090.3|110998.8|20
1730867930000|2024-11-06 04:38:50|111130.7|111003.4|111122.4|110996.2|111130.7|111029.7|111071.7|110984.9|24
1730867940000|2024-11-06 04:39:00|111123.3|110996.9|111119.2|110992.1|111126.1|111034.2|111077.8|110992.1|21
1730867950000|2024-11-06 04:39:10|111121.6|110994.6|111139.2|111012.6|111139.4|111048|111095.6|110993.8|34
1730867960000|2024-11-06 04:39:20|111138.7|111012.4|111102|111052|111140.8|111052.8|111101.5|111012.4|17
1730867970000|2024-11-06 04:39:30|111101.4|111051.4|111140.4|111014.6|111161|111068.1|111099.5|111013.6|29
1730867980000|2024-11-06 04:39:40|111139.9|111014.1|111135.8|110997.8|111163.3|111051.3|111098.8|110997|36
1730867990000|2024-11-06 04:39:50|111136|110998|111168.2|111024.4|111169|111024.4|111135.2|110997.9|53
1730868000000|2024-11-06 04:40:00|111168.4|111022.3|111136.3|110998.1|111172.5|111023.3|111126.2|110978.1|51
1730868010000|2024-11-06 04:40:10|111134.7|110994.7|111126|110980.7|111136.5|110995|111122.9|110971.7|58
1730868020000|2024-11-06 04:40:20|111127.2|110981.3|111046.2|110996.2|111134.9|110996.2|111046.2|110951.8|66
1730868030000|2024-11-06 04:40:30|111044.4|110994.4|111104|110956.7|111137.5|110994.4|111031.2|110947.6|51
1730868040000|2024-11-06 04:40:40|111102.1|110959|111090.8|110936.7|111120.5|110969.9|111075.5|110936.7|56
1730868050000|2024-11-06 04:40:50|111090|110936|111060.4|110927|111090|110942.7|111060.4|110927|41
1730868060000|2024-11-06 04:41:00|111060.9|110927.8|111055.4|110921.7|111062|110929.8|111055.4|110921.7|21
1730868070000|2024-11-06 04:41:10|111055.1|110921.4|111045.3|110910.4|111062.6|110922|111044.3|110909.5|25
1730868080000|2024-11-06 04:41:20|111044.8|110909.9|111014.6|110877.1|111044.8|110909.9|111014.6|110870.6|33
1730868090000|2024-11-06 04:41:30|111014.1|110872.4|111001.2|110852.6|111022.1|110872.4|110995.1|110847.3|46
1730868100000|2024-11-06 04:41:40|111003.8|110852.7|110978.9|110823.4|111004.4|110853.3|110961.5|110798.2|44
1730868110000|2024-11-06 04:41:50|110978.1|110822.7|110958.1|110811.2|110979.1|110828.2|110957.3|110810.3|34
1730868120000|2024-11-06 04:42:00|110958.3|110810.8|110982.7|110826.8|110991.1|110834.8|110955|110804.2|38
1730868130000|2024-11-06 04:42:10|110982.9|110827|111037.7|110881.1|111037.7|110881.1|110981.9|110827|31
1730868140000|2024-11-06 04:42:20|111027.2|110881.7|111037.9|110895.5|111038.4|110895.5|111022.1|110876.1|36
1730868150000|2024-11-06 04:42:30|111038.4|110894.7|111065.1|110914.3|111065.6|110919|111036.9|110892.8|42
1730868160000|2024-11-06 04:42:40|111062.7|110912|111078.7|110929.7|111084.3|110939.2|111062.7|110912|38
1730868170000|2024-11-06 04:42:50|111078.5|110931.4|111083|110939|111101.8|110955|111076.3|110927.1|43
1730868180000|2024-11-06 04:43:00|111083.8|110940.6|111086.2|110947|111086.2|110949.6|111078.7|110938.7|28
1730868190000|2024-11-06 04:43:10|111085.8|110946.7|111102.5|110965.4|111102.5|110965.4|111084.8|110944.2|40
1730868200000|2024-11-06 04:43:20|111099.7|110962.6|111125.2|110986.6|111125.2|110986.6|111095.7|110956.4|39
1730868210000|2024-11-06 04:43:30|111128.5|110981.5|111124.2|110971|111128.5|110982|111099.7|110958.1|43
1730868220000|2024-11-06 04:43:40|111123.4|110970.5|111101.7|110943|111123.4|110970.5|111099.7|110943|35
1730868230000|2024-11-06 04:43:50|111102.5|110963.5|111078.2|110925.8|111102.5|110977.8|111024.6|110912.8|34
1730868240000|2024-11-06 04:44:00|111078|110944.5|111041.8|110898.9|111078|110964.5|111014.5|110898.9|46
1730868250000|2024-11-06 04:44:10|111040.2|110899.7|111095.8|110955.6|111099.9|110995.2|111025.2|110899.7|65
1730868260000|2024-11-06 04:44:20|111098.1|110956.6|111099.3|110973.6|111115.9|111017.3|111064.8|110956.6|40
1730868270000|2024-11-06 04:44:30|111099.2|110973.2|111086.3|111036.3|111122.9|111036.3|111059.9|110973.2|26
1730868280000|2024-11-06 04:44:40|111086.6|111036.6|111105.3|110962.6|111140|111039.9|111086.6|110961.3|25
1730868290000|2024-11-06 04:44:50|111107.8|110966.7|111109.7|110964.9|111113.6|110979.6|111096.7|110955.5|39
1730868300000|2024-11-06 04:45:00|111112.3|110968.9|111108.8|110960.7|111113.6|110982.8|111101.9|110958.6|49
1730868310000|2024-11-06 04:45:10|111111.2|110964.6|111142.9|110991.9|111144.1|111030.4|111077.3|110959.7|43
1730868320000|2024-11-06 04:45:20|111142.5|110988.1|111128|111078|111170.8|111079.7|111128|110988.1|49
1730868330000|2024-11-06 04:45:30|111127.5|111077.5|111151.5|111023.8|111161.9|111077.5|111110.6|111020.1|28
1730868340000|2024-11-06 04:45:40|111151.7|111023.7|111095.7|111045.7|111151.7|111061.5|111084|111018.5|25
1730868350000|2024-11-06 04:45:50|111095.6|111045.6|111082.8|111032.8|111095.6|111045.6|111082.8|111032.8|12
1730868360000|2024-11-06 04:46:00|111084.1|111034.1|111073.4|111023.4|111139.4|111047.3|111073.4|110976.6|35
1730868370000|2024-11-06 04:46:10|111112.3|110984.8|111143.7|111012.4|111143.7|111049.4|111099.4|110977|23
1730868380000|2024-11-06 04:46:20|111143.5|111012.6|111145.6|111014.4|111145.6|111052.1|111102.1|111005.9|20
1730868390000|2024-11-06 04:46:30|111145.9|111015.6|111151|111025.3|111151|111062.2|111108.7|111012|23
1730868400000|2024-11-06 04:46:40|111113.2|111063.2|111121.3|110992.5|111150.8|111065.8|111088.1|110988.9|39
1730868410000|2024-11-06 04:46:50|111117.6|110989.3|111150|111003.2|111152.5|111006.1|111116.3|110986.8|52
1730868420000|2024-11-06 04:47:00|111150.1|111004.2|111148.3|111002.5|111157.7|111008.2|111146.2|111002.2|33
1730868430000|2024-11-06 04:47:10|111145.3|110999.9|111136|111086|111162.4|111086|111129|110999.7|23
1730868440000|2024-11-06 04:47:20|111136.6|111086.6|111181.7|111032.9|111209.8|111104|111136.6|111020.3|45
1730868450000|2024-11-06 04:47:30|111181.6|111030.9|111186|111038.3|111186|111073.8|111121.3|111030.9|31
1730868460000|2024-11-06 04:47:40|111183.3|111037.6|111176.9|111024.5|111183.3|111076.8|111122.6|111014.3|40
1730868470000|2024-11-06 04:47:50|111177.4|111023|111120.6|111070.6|111177.8|111071.6|111117.4|111017.3|36
1730868480000|2024-11-06 04:48:00|111120.7|111070.7|111160|111034.6|111161.1|111076.4|111116.5|111030.7|59
1730868490000|2024-11-06 04:48:10|111157.6|111032|111171.2|111037.6|111178.1|111074.6|111114.9|111030.2|43
1730868500000|2024-11-06 04:48:20|111171.6|111036|111135.8|111085.8|111184.2|111085.8|111130|111036|33
1730868510000|2024-11-06 04:48:30|111132.5|111082.5|111182.9|111042.3|111183.6|111090.5|111131|111034.5|32
1730868520000|2024-11-06 04:48:40|111181.3|111043.4|111181.7|111037.4|111188.4|111043.6|111168.1|111009.3|41
1730868530000|2024-11-06 04:48:50|111181.8|111037.1|111195.5|111049.3|111197.9|111053.5|111180.4|111037.1|28
1730868540000|2024-11-06 04:49:00|111190.8|111047|111204.4|111066.1|111214.7|111073.1|111190.8|111044.9|50
1730868550000|2024-11-06 04:49:10|111203.2|111064.8|111207.1|111068.2|111214|111076|111197|111058.9|56
1730868560000|2024-11-06 04:49:20|111209.6|111070.7|111209.8|111072.8|111234.1|111149.6|111188.7|111047.5|52
1730868570000|2024-11-06 04:49:30|111206.3|111057.6|111198.2|111058.1|111212.7|111062.6|111182.7|111039|45
1730868580000|2024-11-06 04:49:40|111197.3|111055.3|111188.6|111056.5|111202.9|111062.4|111184.4|111050.6|46
1730868590000|2024-11-06 04:49:50|111185.9|111053.9|111181.3|111049|111185.9|111053.9|111167.4|111038.1|25
1730868600000|2024-11-06 04:50:00|111180.1|111047.6|111184.6|111054.3|111186.9|111059|111169.7|111043.7|27
1730868610000|2024-11-06 04:50:10|111178.2|111055.4|111171.1|111041.4|111193.3|111098.1|111134|111041.2|49
1730868620000|2024-11-06 04:50:20|111171.3|111041.6|111165|111034.2|111171.4|111041.7|111162.4|111032.5|13
1730868630000|2024-11-06 04:50:30|111165.1|111034.3|111164.6|111037.1|111169|111074.9|111121.6|111031.3|33
1730868640000|2024-11-06 04:50:40|111162.2|111034.9|111160.1|111027.6|111163.4|111036.1|111143.6|111013.7|39
1730868650000|2024-11-06 04:50:50|111161|111029.5|111172.7|111043.8|111179.1|111045.4|111149.8|111017|53
1730868660000|2024-11-06 04:51:00|111164.4|111037.3|111152.5|111015.4|111171.1|111042.1|111150.1|111012.1|40
1730868670000|2024-11-06 04:51:10|111153.1|111015.9|111145.2|111014.8|111155.6|111022.4|111144.7|111013.7|37
1730868680000|2024-11-06 04:51:20|111145.8|111014.7|111144.3|111017.8|111150.7|111057.3|111104.8|111010.1|36
1730868690000|2024-11-06 04:51:30|111147.2|111020.7|111143.9|111016.4|111151.6|111020.9|111143.8|111013.9|25
1730868700000|2024-11-06 04:51:40|111143.7|111016.3|111153.3|111026.4|111158.2|111030.5|111142.2|111014.3|45
1730868710000|2024-11-06 04:51:50|111153.6|111027.7|111150.1|111023.9|111161|111069.2|111112.9|111018.6|52
1730868720000|2024-11-06 04:52:00|111152.1|111024.2|111125.2|111075.2|111163.3|111075.2|111111.8|111024.2|55
1730868730000|2024-11-06 04:52:10|111126.3|111076.3|111186.2|111060|111186.8|111079.4|111123.3|111034.9|42
1730868740000|2024-11-06 04:52:20|111149.9|111099.9|111175.7|111050.7|111188.2|111101.3|111137.1|111044.5|37
1730868750000|2024-11-06 04:52:30|111141.1|111091.1|111150.4|111100.4|111200.9|111111.1|111133.5|111050.8|51
1730868760000|2024-11-06 04:52:40|111188.2|111062|111185.2|111055.4|111192.9|111104.2|111144.2|111054|38
1730868770000|2024-11-06 04:52:50|111185.5|111055.7|111199.8|111061.7|111199.8|111062.3|111182.2|111052|43
1730868780000|2024-11-06 04:53:00|111198.8|111060.4|111189.6|111058.8|111200.5|111066.1|111187|111055.3|40
1730868790000|2024-11-06 04:53:10|111187.9|111057.1|111201.9|111071.9|111205.7|111073.4|111184.3|111053.3|43
1730868800000|2024-11-06 04:53:20|111198.1|111068.1|111210|111074.5|111215.6|111084.5|111195.5|111066.9|37
1730868810000|2024-11-06 04:53:30|111209.7|111074.2|111201.4|111068.2|111209.7|111075.6|111200.1|111067.2|45
1730868820000|2024-11-06 04:53:40|111204.8|111071.4|111202.3|111070.3|111205.8|111074.5|111200.4|111063.2|40
1730868830000|2024-11-06 04:53:50|111205.1|111073.1|111212.7|111083.3|111213|111083.3|111200.6|111068.5|46
1730868840000|2024-11-06 04:54:00|111209.5|111080.1|111208.1|111081.6|111209.5|111119.6|111162.3|111075.3|60
1730868850000|2024-11-06 04:54:10|111208.9|111082.3|111197.5|111069.9|111212.2|111122.9|111162.6|111069.9|52
1730868860000|2024-11-06 04:54:20|111197|111069.2|111198.3|111072.7|111204.4|111113|111159.8|111066.4|64
1730868870000|2024-11-06 04:54:30|111198.6|111073|111208.1|111078.6|111217.5|111120.2|111160.1|111070.4|52
1730868880000|2024-11-06 04:54:40|111206.4|111079.8|111206.4|111074.9|111213.4|111122|111167.8|111074.9|60
1730868890000|2024-11-06 04:54:50|111201.4|111075|111199.6|111070.8|111205.7|111079.3|111196|111069.7|61
1730868900000|2024-11-06 04:55:00|111198.5|111070.6|111204.2|111075.8|111204.2|111111.5|111159|111066.7|43
1730868910000|2024-11-06 04:55:10|111206.5|111078.8|111229.9|111100|111231.2|111100.8|111206.5|111072.1|23
1730868920000|2024-11-06 04:55:20|111229.4|111100.5|111235.9|111106.6|111239.2|111107.4|111229.4|111100.5|15
1730868930000|2024-11-06 04:55:30|111235.7|111106.5|111256|111128.6|111257.8|111128.6|111235.7|111104.5|29
1730868940000|2024-11-06 04:55:40|111256.1|111128.8|111205.8|111070.1|111256.1|111155.8|111202.9|111063.2|43
1730868950000|2024-11-06 04:55:50|111202.2|111069.3|111197.7|111068|111205|111069.3|111193.7|111055.9|24
1730868960000|2024-11-06 04:56:00|111196.7|111067.5|111196.7|111063.5|111198.3|111067.8|111193.8|111059.9|19
1730868970000|2024-11-06 04:56:10|111196.6|111063.6|111194.3|111058.4|111196.6|111063.6|111191|111055.3|17
1730868980000|2024-11-06 04:56:20|111193.5|111057.7|111196.1|111066.1|111198.9|111068.9|111190.2|111057.2|20
1730868990000|2024-11-06 04:56:30|111194.2|111063.9|111198.2|111063.1|111207.6|111070.9|111189.2|111058|44
1730869000000|2024-11-06 04:56:40|111198|111062.9|111191.8|111058.1|111198|111066.9|111191|111057.4|23
1730869010000|2024-11-06 04:56:50|111192.4|111057.7|111171.3|111027.5|111195.6|111057.7|111167|111027.5|29
1730869020000|2024-11-06 04:57:00|111171.5|111027.6|111178.9|111040|111178.9|111040.1|111169.5|111027.6|29
1730869030000|2024-11-06 04:57:10|111178.4|111037.8|111172.3|111032|111179.5|111039|111172.2|111031.2|20
1730869040000|2024-11-06 04:57:20|111172.9|111031.3|111165.6|111022.1|111178.8|111035.5|111165.6|111022.1|24
1730869050000|2024-11-06 04:57:30|111167.7|111022.9|111182.9|111055.6|111184.5|111056.2|111167.7|111022.9|41
1730869060000|2024-11-06 04:57:40|111144.1|111094.1|111149.4|111099.4|111189.3|111100.3|111140.3|111053.1|29
1730869070000|2024-11-06 04:57:50|111149.6|111099.6|111149.6|111099.6|111196.2|111105|111147.5|111065|22
1730869080000|2024-11-06 04:58:00|111151.9|111101.9|111141.3|111091.3|111156.2|111106.2|111141.3|111091.3|30
1730869090000|2024-11-06 04:58:10|111140.3|111090.3|111120.9|111070.9|111183.5|111092.8|111120.9|111033.9|47
1730869100000|2024-11-06 04:58:20|111122.4|111072.4|111175.3|111017.3|111185.3|111073.3|111117.4|111014.8|56
1730869110000|2024-11-06 04:58:30|111181.1|111018.5|111138.2|110983.7|111181.1|111069.3|111111|110983.7|64
1730869120000|2024-11-06 04:58:40|111137.6|110982.4|111115.9|110976.4|111141.2|110992.3|111114.3|110971.3|49
1730869130000|2024-11-06 04:58:50|111118.7|110977|111110.4|110975.8|111130|110984.3|111108.7|110965.2|46
1730869140000|2024-11-06 04:59:00|111107.4|110965.3|111102.8|110958.7|111107.7|110965.3|111079|110942.4|51
1730869150000|2024-11-06 04:59:10|111107.2|110957.6|111084.9|110953|111107.2|110961.8|111083.2|110951.4|35
1730869160000|2024-11-06 04:59:20|111085.4|110952.9|111078.9|110933.5|111092.7|110952.9|111059.6|110918.7|57
1730869170000|2024-11-06 04:59:30|111077.4|110934.7|111070.2|110929.3|111097.4|110934.7|111067.3|110914.9|56
1730869180000|2024-11-06 04:59:40|111072|110931.1|111070.4|110916|111082.4|110932.3|111060.3|110910.2|59
1730869190000|2024-11-06 04:59:50|111072|110918.2|111072.9|110925.1|111094.4|110927.8|111066.9|110909.8|47
1730869200000|2024-11-06 05:00:00|111072.8|110927.2|111116.9|110954|111116.9|110972.5|111072.8|110927.2|51
1730869210000|2024-11-06 05:00:10|111090.8|110945.6|111068.3|110934.2|111119.6|110945.6|111065.9|110926.2|30
1730869220000|2024-11-06 05:00:20|111067.1|110934.8|111071.1|110941.1|111083.7|110950.2|111065.8|110933.3|29
1730869230000|2024-11-06 05:00:30|111082.5|110941.9|111035.2|110891.1|111090.6|110950.7|111035.2|110891.1|44
1730869240000|2024-11-06 05:00:40|111031.2|110885.6|111022.7|110871.6|111031.4|110885.6|111009.3|110861.1|41
1730869250000|2024-11-06 05:00:50|111021|110872.8|111027|110886.1|111036.4|110886.1|111014.2|110865.9|47
1730869260000|2024-11-06 05:01:00|111026.8|110887.2|111038.4|110899|111038.4|110899.3|111012.1|110880.1|37
1730869270000|2024-11-06 05:01:10|111038.6|110898.9|111041.4|110902.6|111046.5|110906.6|111038.6|110898.9|17
1730869280000|2024-11-06 05:01:20|111037.5|110892.5|111035|110885.3|111041.3|110895.1|111027.4|110881|38
1730869290000|2024-11-06 05:01:30|111032.8|110883.1|110984.4|110837.8|111032.8|110883.1|110980|110831.1|34
1730869300000|2024-11-06 05:01:40|110983.9|110837.2|110984.5|110833.1|110994.5|110845.5|110975|110831.2|39
1730869310000|2024-11-06 05:01:50|110978.6|110830.3|110976|110814.6|110988|110831.8|110964.2|110812.3|43
1730869320000|2024-11-06 05:02:00|110978.7|110817.4|110941.7|110796.4|110978.7|110818.9|110932.9|110786.4|53
1730869330000|2024-11-06 05:02:10|110942.7|110794.4|110936.6|110792.2|110952.2|110795.5|110920|110769.8|39
1730869340000|2024-11-06 05:02:20|110929.7|110790.7|110942.8|110774.2|110945.6|110842|110885.1|110774.2|44
1730869350000|2024-11-06 05:02:30|110922.8|110795.1|110924.6|110782.3|110946.9|110839.1|110866.2|110758.4|52
1730869360000|2024-11-06 05:02:40|110887.7|110837.7|110940.4|110890.4|110981.7|110890.4|110887.7|110797|27
1730869370000|2024-11-06 05:02:50|110996|110842.1|111017.9|110846.7|111019.5|110861.6|110992.6|110839.6|35
1730869380000|2024-11-06 05:03:00|111000.8|110841.2|110991.2|110817.7|111000.8|110841.2|110979.1|110802.5|37
1730869390000|2024-11-06 05:03:10|110999.7|110815.8|111011.8|110845.7|111013.2|110845.7|110991.2|110815.8|34
1730869400000|2024-11-06 05:03:20|111013.2|110846.8|111010.8|110867.6|111023.7|110867.6|111008.7|110846.6|24
1730869410000|2024-11-06 05:03:30|111010.7|110867.5|110974.8|110829.3|111020.9|110868.3|110974.8|110829.3|27
1730869420000|2024-11-06 05:03:40|110974|110828.1|111012.3|110831.7|111012.3|110850.9|110970.7|110827.8|31
1730869430000|2024-11-06 05:03:50|111014.9|110828.4|111010.9|110869.7|111014.9|110869.9|110994.6|110828.4|40
1730869440000|2024-11-06 05:04:00|111010.5|110869.3|111014.3|110818.5|111050.5|110871|111007.4|110813.8|61
1730869450000|2024-11-06 05:04:10|110981.2|110823.8|111010.1|110794.9|111010.8|110844|110981.2|110794.9|29
1730869460000|2024-11-06 05:04:20|111010.5|110795.4|111005.9|110793.6|111010.5|110810.3|111002.8|110792.8|20
1730869470000|2024-11-06 05:04:30|111007.8|110795|110974.8|110771.6|111007.8|110798|110961.4|110759.8|34
1730869480000|2024-11-06 05:04:40|110963|110771.5|110965.4|110771.5|110979.3|110786.8|110919.4|110755.1|38
1730869490000|2024-11-06 05:04:50|110967.2|110773.4|110968.1|110772.2|110990.1|110782.4|110965.9|110769.1|22
1730869500000|2024-11-06 05:05:00|110968.3|110771.7|110928.7|110738|110968.3|110771.7|110920|110733.7|28
1730869510000|2024-11-06 05:05:10|110929.3|110738.6|110903.2|110722.8|110929.3|110748.7|110874.2|110713|39
1730869520000|2024-11-06 05:05:20|110897|110729.1|110906.6|110736.2|110927.2|110749.3|110890.9|110723.1|25
1730869530000|2024-11-06 05:05:30|110923.1|110736.8|110926|110758.4|110942.7|110772.9|110909.6|110732.6|39
1730869540000|2024-11-06 05:05:40|110935.3|110754|110914.2|110721.1|110948.6|110754|110892.4|110682.1|48
1730869550000|2024-11-06 05:05:50|110915.7|110723|110923|110742.4|110927.5|110742.6|110915.3|110723|19
1730869560000|2024-11-06 05:06:00|110920.7|110744.6|110918.6|110752|110921|110753.9|110917.8|110744.6|28
1730869570000|2024-11-06 05:06:10|110931.2|110740.8|110899.1|110688.3|110961|110772|110888.6|110688.3|44
1730869580000|2024-11-06 05:06:20|110899.3|110688.2|110896.9|110699.9|110901.3|110715.8|110886.3|110675.9|22
1730869590000|2024-11-06 05:06:30|110892.7|110695.7|110863.4|110655.4|110896.9|110699|110858|110655.4|34
1730869600000|2024-11-06 05:06:40|110856.7|110652.9|110853.7|110650.7|110862.9|110671.5|110841.1|110640.4|36
1730869610000|2024-11-06 05:06:50|110850|110642.7|110878.8|110672.1|110891.3|110692.9|110836.2|110641.8|53
1730869620000|2024-11-06 05:07:00|110876.5|110669.7|110934.2|110757.8|110948.2|110758.9|110831.8|110644|51
1730869630000|2024-11-06 05:07:10|110954.3|110731.4|110857.6|110675.2|110954.3|110743.5|110820|110656|66
1730869640000|2024-11-06 05:07:20|110857|110674.1|110842.6|110664.8|110862.3|110682.9|110826.7|110659.4|55
1730869650000|2024-11-06 05:07:30|110840.6|110667.5|110838.2|110667.3|110846.8|110678.1|110805.7|110650.3|42
1730869660000|2024-11-06 05:07:40|110838.1|110667.4|110845.6|110638.6|110845.6|110673|110811.4|110615.2|52
1730869670000|2024-11-06 05:07:50|110836|110660.7|110835.8|110668.7|110845.6|110680.4|110816.8|110653.6|43
1730869680000|2024-11-06 05:08:00|110834.9|110668.5|110827.5|110667.6|110841.7|110682.8|110817.9|110650.7|52
1730869690000|2024-11-06 05:08:10|110825.5|110669.7|110811.9|110618.4|110825.5|110676.8|110784.4|110605.3|59
1730869700000|2024-11-06 05:08:20|110796.8|110635.4|110817.5|110692.5|110829.2|110732.3|110760.5|110611.9|39
1730869710000|2024-11-06 05:08:30|110773.1|110723.1|110806.8|110756.8|110856|110768.3|110768.8|110690.6|49
1730869720000|2024-11-06 05:08:40|110844.8|110719.4|110798.8|110748.8|110844.8|110754.1|110791.2|110714|33
1730869730000|2024-11-06 05:08:50|110801.1|110751.1|110805.1|110755.1|110845.5|110761.3|110798.3|110714|24
1730869740000|2024-11-06 05:09:00|110807.5|110757.5|110802.4|110752.4|110843.9|110759.7|110800.4|110715.7|32
1730869750000|2024-11-06 05:09:10|110801.8|110751.8|110821.2|110771.2|110851.7|110771.2|110801.8|110726.4|50
1730869760000|2024-11-06 05:09:20|110818.7|110768.7|110833.8|110783.8|110878.2|110791|110818.7|110731.9|48
1730869770000|2024-11-06 05:09:30|110835.4|110785.4|110837.7|110787.7|110876.8|110790.2|110823.2|110750.2|44
1730869780000|2024-11-06 05:09:40|110836.9|110786.9|110865.1|110725.9|110887.2|110804|110835.1|110719.9|57
1730869790000|2024-11-06 05:09:50|110889.9|110706.7|110931.8|110796.8|110931.8|110796.8|110844.4|110703.3|49
1730869800000|2024-11-06 05:10:00|110928.9|110793.7|110940.4|110814.2|110945.5|110814.9|110927.7|110792|59
1730869810000|2024-11-06 05:10:10|110939.9|110813.7|110961.4|110834.3|110965.7|110873.7|110907.6|110813.7|71
1730869820000|2024-11-06 05:10:20|110960.8|110833.7|110985.9|110789.2|111014.4|110883.8|110922.3|110768.7|63
1730869830000|2024-11-06 05:10:30|110983.1|110791.9|111004.5|110863|111019.5|110866.9|110974.3|110788|66
1730869840000|2024-11-06 05:10:40|111004.4|110867.1|110978.8|110840.3|111007.3|110869|110966.5|110832.8|67
1730869850000|2024-11-06 05:10:50|110978.1|110839.6|110992.8|110865|110992.9|110903.2|110947.5|110833.6|64
1730869860000|2024-11-06 05:11:00|110984.5|110859.4|110954|110784.5|110987|110896|110937.2|110776.4|49
1730869870000|2024-11-06 05:11:10|110949.9|110784.4|110943.2|110775.6|110965.7|110797|110929.9|110760.5|42
1730869880000|2024-11-06 05:11:20|110943.7|110776.9|110974.9|110786.3|110978.2|110811.2|110943.5|110776.6|24
1730869890000|2024-11-06 05:11:30|110974.7|110788.9|110953.6|110783.3|110981.3|110816.6|110933.5|110779|61
1730869900000|2024-11-06 05:11:40|110950.7|110785.3|110916.3|110774|110950.7|110799|110915.1|110772.4|38
1730869910000|2024-11-06 05:11:50|110916.9|110774.5|110916.2|110775.4|110921.4|110783.5|110914.4|110772.9|34
1730869920000|2024-11-06 05:12:00|110918.1|110777.3|110925|110781.4|110929.2|110790.1|110918.1|110777.3|21
1730869930000|2024-11-06 05:12:10|110925.1|110781.5|110936.8|110810.6|110943.2|110810.6|110922.7|110779.5|25
1730869940000|2024-11-06 05:12:20|110936.7|110810.9|110946.4|110820.9|110946.4|110859.9|110909.9|110809.2|25
1730869950000|2024-11-06 05:12:30|110950.5|110785|110963|110806.8|110984.9|110806.8|110926.3|110782.2|37
1730869960000|2024-11-06 05:12:40|110960.5|110809.3|110986.5|110825.7|110986.5|110833.9|110957.4|110799.1|56
1730869970000|2024-11-06 05:12:50|110988.7|110823.4|110965.2|110915.2|111011.8|110915.2|110965.2|110823.4|41
1730869980000|2024-11-06 05:13:00|110964.9|110914.9|110978.7|110830|111002.5|110914.9|110954.2|110824|44
1730869990000|2024-11-06 05:13:10|110986.3|110827.8|110973|110800.1|111002.1|110850.5|110973|110800.1|67
1730870000000|2024-11-06 05:13:20|110977.9|110805|110987.3|110820.7|111001.9|110834.7|110971.2|110801.5|69
1730870010000|2024-11-06 05:13:30|110971|110835.8|110973.7|110830.7|110990.9|110835.8|110966.6|110815.4|67
1730870020000|2024-11-06 05:13:40|110973.2|110835.6|110967.7|110836.9|110980.2|110844.2|110958.3|110825|51
1730870030000|2024-11-06 05:13:50|110963.4|110834.2|110971.4|110798.1|110986.9|110881.7|110931.7|110793.8|45
1730870040000|2024-11-06 05:14:00|110976.4|110797.4|110971.3|110830.8|110976.4|110873.8|110923.8|110797.4|42
1730870050000|2024-11-06 05:14:10|110970.1|110832.8|110999|110855.7|110999|110875.3|110917.2|110819|63
1730870060000|2024-11-06 05:14:20|110996.3|110853|110932.6|110882.6|110996.9|110887.6|110923.2|110838.7|43
1730870070000|2024-11-06 05:14:30|110930.4|110880.4|110978.5|110833.7|110993.9|110899.7|110926.8|110825.9|66
1730870080000|2024-11-06 05:14:40|110985.4|110834.9|111010.1|110856.1|111011.7|110894.4|110923|110825.1|69
1730870090000|2024-11-06 05:14:50|111010.3|110854.6|110989.4|110862.7|111018.8|110912|110950.3|110840|72
1730870100000|2024-11-06 05:15:00|111000.2|110874|110955.8|110905.8|111015.5|110908.9|110944.1|110839.7|67
1730870110000|2024-11-06 05:15:10|110954.5|110904.5|110999.4|110851.9|111013.2|110905.4|110940|110829.9|69
1730870120000|2024-11-06 05:15:20|110999.9|110855.1|110992.3|110847.8|111003.3|110900.5|110939.2|110839.5|65
1730870130000|2024-11-06 05:15:30|110996.3|110849.5|110940.9|110890.9|110998.8|110892.9|110936.4|110830.5|62
1730870140000|2024-11-06 05:15:40|110939.6|110889.6|110988.8|110838.9|110992.8|110893.4|110937.7|110838.9|66
1730870150000|2024-11-06 05:15:50|110934.9|110884.9|110982.7|110831.6|110989.5|110890.4|110931.6|110831.6|59
1730870160000|2024-11-06 05:16:00|110976.4|110826.3|110978.5|110824.1|110988.6|110880|110922.1|110817.9|55
1730870170000|2024-11-06 05:16:10|110983|110823.2|110963.9|110815.9|111000|110884.6|110914.5|110815.3|60
1730870180000|2024-11-06 05:16:20|110975.2|110813.9|110919.5|110788.5|110975.2|110865.6|110904.2|110788.5|52
1730870190000|2024-11-06 05:16:30|110913.6|110787.9|110914.8|110782.9|110943.3|110829.7|110870|110768.1|54
1730870200000|2024-11-06 05:16:40|110913.4|110781.4|110833.1|110783.1|110914.6|110823.6|110833.1|110744.5|57
1730870210000|2024-11-06 05:16:50|110836.1|110786.1|110825.9|110775.9|110868.2|110795.3|110819.5|110736.6|60
1730870220000|2024-11-06 05:17:00|110825.5|110775.5|110792.7|110742.7|110826.1|110776.1|110778.4|110728.4|45
1730870230000|2024-11-06 05:17:10|110792.4|110742.4|110837.8|110690.2|110871.8|110746.4|110792.3|110689.1|35
1730870240000|2024-11-06 05:17:20|110836.3|110690.6|110830.2|110677.8|110843|110690.6|110822.5|110667.3|37
1730870250000|2024-11-06 05:17:30|110827|110674.6|110781|110623.1|110827|110674.6|110773.2|110618.6|47
1730870260000|2024-11-06 05:17:40|110777.9|110623|110763.7|110626.1|110777.9|110628|110750.1|110598.6|38
1730870270000|2024-11-06 05:17:50|110764.7|110631.4|110763|110594.2|110794.1|110642.6|110753.8|110591.7|63
1730870280000|2024-11-06 05:18:00|110761.6|110599.5|110751.9|110583.8|110779.1|110599.5|110737.5|110564.8|72
1730870290000|2024-11-06 05:18:10|110751.3|110583.7|110753.8|110573.3|110761.8|110588.7|110739.7|110563|67
1730870300000|2024-11-06 05:18:20|110756.7|110575.6|110764.4|110588.5|110784.3|110619.3|110739.9|110571.4|63
1730870310000|2024-11-06 05:18:30|110751.2|110587.2|110749.6|110605.3|110767.4|110605.3|110739.6|110575.1|65
1730870320000|2024-11-06 05:18:40|110751.8|110601.8|110767.2|110596.7|110782.8|110606.9|110749.5|110577.7|64
1730870330000|2024-11-06 05:18:50|110765.3|110597.5|110770.3|110628.8|110774.6|110628.8|110755.9|110597.5|44
1730870340000|2024-11-06 05:19:00|110765.3|110629.8|110821|110653.3|110824.5|110653.4|110765|110629.8|40
1730870350000|2024-11-06 05:19:10|110818.9|110653.8|110828.4|110678.2|110839.3|110685.3|110808.3|110651.6|45
1730870360000|2024-11-06 05:19:20|110830.7|110680.5|110849.5|110704.6|110849.5|110711.5|110824.8|110670.9|49
1730870370000|2024-11-06 05:19:30|110845.2|110703.3|110833.5|110699|110845.2|110708.9|110833.5|110697.9|30
1730870380000|2024-11-06 05:19:40|110832.9|110696.8|110816.8|110680.5|110832.9|110696.8|110814.1|110671.4|26
1730870390000|2024-11-06 05:19:50|110818.1|110681.8|110796.2|110651.1|110821|110685.2|110790|110647.8|34
1730870400000|2024-11-06 05:20:00|110797.1|110652.4|110780.5|110634|110797.1|110652.4|110774|110630.5|27
1730870410000|2024-11-06 05:20:10|110779.7|110633.2|110753.1|110606|110782.8|110637|110748.9|110595.5|38
1730870420000|2024-11-06 05:20:20|110753.2|110607.4|110750.8|110605.5|110757.9|110608.5|110744.9|110596.3|28
1730870430000|2024-11-06 05:20:30|110750.1|110604.4|110741.9|110604.6|110757.3|110608.5|110721|110582.6|30
1730870440000|2024-11-06 05:20:40|110740.4|110602.8|110756.8|110598.8|110764|110612.9|110737.6|110598|40
1730870450000|2024-11-06 05:20:50|110754.6|110601.1|110740.5|110579.2|110765.2|110608.3|110731.6|110574.2|27
1730870460000|2024-11-06 05:21:00|110738.9|110578.6|110729.7|110569.1|110744.3|110581.5|110724.2|110565.2|34
1730870470000|2024-11-06 05:21:10|110729.3|110568.7|110752.1|110610.2|110760.3|110610.2|110729.3|110568|34
1730870480000|2024-11-06 05:21:20|110752.9|110610.6|110754.4|110612.6|110762.1|110620.6|110752.9|110610.6|20
1730870490000|2024-11-06 05:21:30|110754.2|110612.4|110735.3|110593.8|110757.4|110616.9|110733.5|110592.2|26
1730870500000|2024-11-06 05:21:40|110735.8|110594.6|110723.7|110583|110743.2|110599.1|110720.1|110576|28
1730870510000|2024-11-06 05:21:50|110726.1|110585.4|110738.5|110594.6|110740.3|110595.1|110726|110585.2|27
1730870520000|2024-11-06 05:22:00|110739|110595.3|110738.2|110594.3|110747.7|110604.7|110734.1|110588.7|43
1730870530000|2024-11-06 05:22:10|110741.3|110599.5|110730.6|110588.2|110760.4|110606.4|110730.2|110587.2|41
1730870540000|2024-11-06 05:22:20|110729.5|110588.8|110740.4|110596.9|110740.4|110604.5|110727.2|110587.1|38
1730870550000|2024-11-06 05:22:30|110740.1|110596.8|110763.5|110627.7|110764.9|110629.4|110732|110594.3|68
1730870560000|2024-11-06 05:22:40|110761.5|110625.7|110777.5|110640.9|110781.7|110685.1|110735.1|110625.7|52
1730870570000|2024-11-06 05:22:50|110771|110634.2|110743.3|110693.3|110782|110693.3|110743.3|110630.2|29
1730870580000|2024-11-06 05:23:00|110782.9|110656.9|110792.1|110644.7|110804.2|110660|110777.7|110614.3|36
1730870590000|2024-11-06 05:23:10|110790.7|110643.2|110750.8|110620.7|110790.7|110644.9|110742.2|110600.7|40
1730870600000|2024-11-06 05:23:20|110753.1|110619.7|110746.8|110612.5|110757.7|110625.6|110743.2|110610.1|33
1730870610000|2024-11-06 05:23:30|110745|110612.1|110760.7|110628.5|110767.4|110634.4|110744.8|110611.7|51
1730870620000|2024-11-06 05:23:40|110761.3|110629.1|110741.3|110609.5|110761.3|110629.1|110741.3|110609.5|33
1730870630000|2024-11-06 05:23:50|110739.3|110611.7|110814.9|110683.2|110825.3|110725.4|110739.3|110611.7|58
1730870640000|2024-11-06 05:24:00|110768.5|110682.1|110824.2|110687|110836.6|110738.4|110768.5|110681.6|75
1730870650000|2024-11-06 05:24:10|110822.3|110688.1|110837.1|110709.3|110843.6|110746|110783.3|110685.9|55
1730870660000|2024-11-06 05:24:20|110799.8|110709.6|110892.7|110759.8|110892.7|110784.1|110799.8|110709.6|63
1730870670000|2024-11-06 05:24:30|110894.3|110760.2|110925.1|110794.5|110925.1|110813.2|110841.7|110753.4|56
1730870680000|2024-11-06 05:24:40|110923.1|110797.8|110929.1|110796.7|110934.9|110840.6|110873.6|110787.2|58
1730870690000|2024-11-06 05:24:50|110930.4|110797.7|110927.7|110799.1|110968.6|110858.5|110897.6|110795.6|45
1730870700000|2024-11-06 05:25:00|110927.1|110799|110893.5|110764.7|110927.1|110835.7|110848.1|110759.8|53
1730870710000|2024-11-06 05:25:10|110894.6|110764.8|110910.1|110779.4|110918.1|110782.7|110890.5|110761.7|32
1730870720000|2024-11-06 05:25:20|110910.4|110778.3|110891.8|110761.9|110910.6|110778.3|110891.8|110761.9|20
1730870730000|2024-11-06 05:25:30|110892.8|110762.9|110915.9|110782.2|110923.9|110788.4|110892.8|110762.9|51
1730870740000|2024-11-06 05:25:40|110913.2|110779.5|110931.8|110800.8|110933.8|110800.8|110911.2|110778.7|47
1730870750000|2024-11-06 05:25:50|110934.3|110803.3|110933.1|110800.1|110938.7|110841.9|110891.9|110792.7|60
1730870760000|2024-11-06 05:26:00|110950.1|110816.7|110922.2|110790|110950.1|110818.4|110921|110790|41
1730870770000|2024-11-06 05:26:10|110925.9|110793.7|110940.2|110809.8|110952.1|110859.4|110897.6|110786.4|51
1730870780000|2024-11-06 05:26:20|110949|110807.5|110939.5|110809.6|110954.2|110814|110925.1|110792.3|52
1730870790000|2024-11-06 05:26:30|110940.7|110809.8|110952.7|110822.3|110953.4|110843.5|110885.6|110795.7|45
1730870800000|2024-11-06 05:26:40|110951.8|110822.1|110932|110799.3|110951.8|110822.1|110932|110794.9|40
1730870810000|2024-11-06 05:26:50|110933.9|110800.6|110966.3|110830.1|110967.7|110860.9|110910.9|110800.6|21
1730870820000|2024-11-06 05:27:00|110966|110829.9|110953.6|110822.7|110966|110831.4|110948.7|110817.3|25
1730870830000|2024-11-06 05:27:10|110953.5|110822.6|110947.5|110813.1|110976.1|110842.1|110946.7|110812.3|25
1730870840000|2024-11-06 05:27:20|110948|110813.4|110965.5|110812.3|110967.6|110870.6|110920.6|110810.2|28
1730870850000|2024-11-06 05:27:30|110964.6|110813.9|110851.2|110801.2|110965.3|110829.1|110847|110769.4|45
1730870860000|2024-11-06 05:27:40|110851.9|110801.9|110896.3|110762.7|110896.3|110803.1|110846.7|110748.7|24
1730870870000|2024-11-06 05:27:50|110895.9|110762.8|110860.7|110733|110895.9|110776.2|110824.9|110733|30
1730870880000|2024-11-06 05:28:00|110868.5|110731.7|110882.8|110749.4|110887.4|110752.3|110858.1|110730.3|37
1730870890000|2024-11-06 05:28:10|110883|110749.1|110899.2|110766.8|110901.5|110797.8|110847.8|110738.6|47
1730870900000|2024-11-06 05:28:20|110898.6|110765.4|110904.9|110775.3|110912.6|110807.9|110857.9|110765.4|37
1730870910000|2024-11-06 05:28:30|110904.1|110775.2|110909|110779.4|110909|110779.4|110899|110771.4|42
1730870920000|2024-11-06 05:28:40|110910|110780.4|110912.2|110783.8|110916.6|110786.4|110909.3|110780.4|23
1730870930000|2024-11-06 05:28:50|110909.4|110785.2|110861.4|110811.4|110915.1|110812.4|110851.8|110766.7|28
1730870940000|2024-11-06 05:29:00|110896.7|110767.5|110893.5|110765.6|110898.4|110811.6|110841.9|110755.3|30
1730870950000|2024-11-06 05:29:10|110893|110765.3|110890.1|110762.3|110893|110765.4|110888.9|110761.4|18
1730870960000|2024-11-06 05:29:20|110847.9|110763|110877.9|110750.4|110890.1|110797.9|110847.9|110747.1|25
1730870970000|2024-11-06 05:29:30|110876.3|110749.7|110874.7|110749.4|110889.1|110788.4|110838.4|110749.4|21
1730870980000|2024-11-06 05:29:40|110874.8|110749.5|110896.9|110770.2|110896.9|110811|110835.6|110744.1|30
1730870990000|2024-11-06 05:29:50|110898.6|110772.1|110898.2|110770.8|110907.6|110819.2|110860.5|110770.8|20
1730871000000|2024-11-06 05:30:00|110897.8|110771|110862.7|110812.7|110907.9|110822.6|110857.5|110768.4|32
1730871010000|2024-11-06 05:30:10|110864.9|110814.9|110883.5|110833.5|110933.3|110853.4|110864.9|110802.6|32
1730871020000|2024-11-06 05:30:20|110882.9|110832.9|110910.6|110860.6|110910.6|110860.6|110878.6|110828.6|18
1730871030000|2024-11-06 05:30:30|110911.7|110861.7|110946.8|110815.3|110951|110861.9|110903.5|110813|25
1730871040000|2024-11-06 05:30:40|110947|110819.9|110954.3|110816|110973.3|110873.4|110908.1|110811.4|43
1730871050000|2024-11-06 05:30:50|110955.2|110817.1|110955.6|110826.1|110964.2|110877.5|110907.4|110816.1|37
1730871060000|2024-11-06 05:31:00|110955|110827.8|110922.4|110796.1|110956|110860.9|110884.7|110796.1|31
1730871070000|2024-11-06 05:31:10|110925.6|110799.9|110925.8|110798.5|110931.6|110836.4|110886.4|110796.4|35
1730871080000|2024-11-06 05:31:20|110928.1|110799.2|110910.9|110764.4|110928.1|110828.3|110848.8|110749|55
1730871090000|2024-11-06 05:31:30|110906.1|110762.7|110916.9|110784.3|110917.6|110785.1|110901.8|110762.7|44
1730871100000|2024-11-06 05:31:40|110916.7|110789.8|110923.7|110788.9|110923.7|110790.5|110912.4|110779.3|40
1730871110000|2024-11-06 05:31:50|110930.8|110793.9|110927.4|110797|110934|110801.6|110923|110792.1|33
1730871120000|2024-11-06 05:32:00|110929.3|110799.4|110877.5|110827.5|110933|110830.5|110877.5|110791.5|44
1730871130000|2024-11-06 05:32:10|110876.8|110826.8|110923.5|110795.5|110927.5|110833.8|110876.8|110790.1|53
1730871140000|2024-11-06 05:32:20|110923.1|110794.2|110945.1|110812.7|110945.2|110813.1|110922.5|110794|47
1730871150000|2024-11-06 05:32:30|110944|110811.5|110956.1|110826.5|110963.3|110832.8|110935.7|110805.8|37
1730871160000|2024-11-06 05:32:40|110954.3|110828|110959.4|110833|110964.6|110865.2|110913|110825.1|42
1730871170000|2024-11-06 05:32:50|110960.8|110834.4|110956.9|110830.1|110964.8|110870.3|110920.3|110830.1|37
1730871180000|2024-11-06 05:33:00|110953.1|110828.5|110988.9|110863.4|110988.9|110863.4|110910|110815.5|39
1730871190000|2024-11-06 05:33:10|110951.6|110901.6|110977.8|110851.5|110979.3|110901.6|110932.1|110844.8|37
1730871200000|2024-11-06 05:33:20|110976.6|110893.8|111008.9|110859.5|111008.9|110893.8|110935|110836.2|38
1730871210000|2024-11-06 05:33:30|111013.1|110875.4|110974.3|110924.3|111022.2|110932.5|110962.7|110874.1|44
1730871220000|2024-11-06 05:33:40|110969.4|110919.4|110996.4|110946.4|111043.6|110956.5|110967.3|110890.9|42
1730871230000|2024-11-06 05:33:50|110995|110945|111021|110894.3|111033.9|110945|110993.7|110884.2|30
1730871240000|2024-11-06 05:34:00|111020.1|110894.4|111005.5|110877.6|111024.6|110935|110982.5|110877.4|36
1730871250000|2024-11-06 05:34:10|111006.5|110876.6|110989.9|110854.9|111013.1|110876.6|110988|110851.9|38
1730871260000|2024-11-06 05:34:20|110990.7|110856.3|110977.7|110850.8|110996.1|110902.5|110952.5|110849.9|36
1730871270000|2024-11-06 05:34:30|110978.7|110851.5|110946.3|110896.3|110978.7|110897.6|110942.4|110847.5|21
1730871280000|2024-11-06 05:34:40|110946.1|110896.1|110938.9|110888.9|110979.8|110899|110938.9|110853.8|35
1730871290000|2024-11-06 05:34:50|110938.8|110888.8|111012.5|110884.7|111012.5|110911.7|110938.8|110851.1|19
1730871300000|2024-11-06 05:35:00|110968.1|110918.1|110984.4|110852.6|111011.4|110918.1|110941.2|110835.3|30
1730871310000|2024-11-06 05:35:10|110985.8|110853.9|110970|110920|110985.8|110920|110935.5|110847.3|34
1730871320000|2024-11-06 05:35:20|110970.2|110920.2|110987.2|110937.2|110987.2|110937.2|110967.2|110917.2|38
1730871330000|2024-11-06 05:35:30|110990.3|110940.3|111006.6|110956.6|111045.8|110959.8|110988.6|110911.6|35
1730871340000|2024-11-06 05:35:40|111008|110958|111034.8|110904.1|111035.2|110958|110993.6|110904.1|33
1730871350000|2024-11-06 05:35:50|111033.4|110905.8|110993.6|110943.6|111033.4|110947.4|110980.6|110900|39
1730871360000|2024-11-06 05:36:00|110996.7|110946.7|110979|110929|111001.3|110951.3|110978.5|110928.5|36
1730871370000|2024-11-06 05:36:10|110978.7|110928.7|110988.7|110938.7|110992.2|110942.2|110977.9|110927.9|24
1730871380000|2024-11-06 05:36:20|110993.5|110943.5|110988.7|110938.7|111000.9|110950.9|110987.4|110937.4|28
1730871390000|2024-11-06 05:36:30|110990|110940|110985.3|110935.3|110992.4|110942.4|110985|110935|20
1730871400000|2024-11-06 05:36:40|110985.5|110935.5|111014.6|110888.4|111015.9|110935.7|110974.3|110877.2|31
1730871410000|2024-11-06 05:36:50|111015.8|110889.6|110996.7|110946.7|111039.3|110951.4|110991.5|110886.8|33
1730871420000|2024-11-06 05:37:00|110996.6|110946.6|111026.4|110887.1|111038.6|110947.3|110989.6|110883.7|35
1730871430000|2024-11-06 05:37:10|111037.8|110889.8|111020|110890.1|111038.2|110901.2|111019.5|110883.2|46
1730871440000|2024-11-06 05:37:20|111019.1|110891.2|111044.3|110904.6|111047.4|110904.6|110997.1|110860.3|37
1730871450000|2024-11-06 05:37:30|111040|110895.1|111008.1|110958.1|111049.7|110963.8|110993.5|110895.1|39
1730871460000|2024-11-06 05:37:40|111009.1|110959.1|111019|110969|111053.2|110970.2|111003.8|110913.1|31
1730871470000|2024-11-06 05:37:50|111021.8|110971.8|111150.5|111001.4|111150.5|111001.4|111011.5|110933.6|42
1730871480000|2024-11-06 05:38:00|111152.3|111003|111148.8|110999.2|111162.3|111019.7|111136.6|110990.7|25
1730871490000|2024-11-06 05:38:10|111149.7|111000.7|111122.8|110969.8|111152.1|111003|111113.8|110965.9|41
1730871500000|2024-11-06 05:38:20|111125.6|110977.7|111146.8|111003.4|111151.8|111004.6|111118.5|110971.4|35
1730871510000|2024-11-06 05:38:30|111145.2|110994.1|111112.3|110968.5|111145.2|110994.1|111112.3|110967.4|33
1730871520000|2024-11-06 05:38:40|111110.8|110972.5|111104.6|110958.1|111128.9|110983.5|111104.1|110958.1|24
1730871530000|2024-11-06 05:38:50|111105.4|110960.5|111109.8|110964.9|111115.5|110972.5|111105.4|110960.3|30
1730871540000|2024-11-06 05:39:00|111109.4|110964.8|111072|110932.6|111109.4|110965.5|111066.1|110931.2|38
1730871550000|2024-11-06 05:39:10|111072.4|110932.7|111064.9|110921.9|111072.4|110932.7|111052.6|110915.4|38
1730871560000|2024-11-06 05:39:20|111064|110921.2|111060.7|110921.2|111068.3|110923.9|111055|110917.5|27
1730871570000|2024-11-06 05:39:30|111062.9|110922|111066.1|110930.1|111066.3|110930.1|111059.7|110922|22
1730871580000|2024-11-06 05:39:40|111068.6|110929.4|111061.9|110921|111069.1|110930.5|111061.5|110919.8|16
1730871590000|2024-11-06 05:39:50|111061.8|110920.9|111049.9|110915.9|111063.8|110921.4|111046.2|110914.2|24
1730871600000|2024-11-06 05:40:00|111050|110915.8|111025.7|110892.5|111050|110915.8|111024.5|110884.5|29
1730871610000|2024-11-06 05:40:10|111026.6|110893.8|111007.2|110862.5|111027.3|110894.8|111005.6|110862.1|34
1730871620000|2024-11-06 05:40:20|111016.3|110863|111000.1|110862.5|111022.5|110870|110989.6|110843.5|59
1730871630000|2024-11-06 05:40:30|111002.9|110863.8|110997.7|110860.4|111012.6|110868.9|110991.8|110854.7|37
1730871640000|2024-11-06 05:40:40|110996.6|110859.9|111020.2|110854.5|111021.1|110861.3|110993|110842.4|53
1730871650000|2024-11-06 05:40:50|111018.2|110856.1|111021.8|110868.3|111021.8|110868.3|111007.2|110847.4|38
1730871660000|2024-11-06 05:41:00|111020.4|110865.5|111051.6|110900.9|111066.9|110905.4|111019.9|110865.5|34
1730871670000|2024-11-06 05:41:10|111053.6|110893.3|111053.2|110901.1|111061.4|110906.6|111045.7|110888.6|52
1730871680000|2024-11-06 05:41:20|111052.8|110903.1|111050.8|110903|111060.7|110908.3|111049.1|110900|51
1730871690000|2024-11-06 05:41:30|111049.9|110901.4|111095|110924|111095|110931.6|111049.8|110901.3|57
1730871700000|2024-11-06 05:41:40|111091.3|110926.2|111089.8|110938.4|111092.8|110940.7|111076.2|110921.5|42
1730871710000|2024-11-06 05:41:50|111089.5|110938.3|111105.7|110952.6|111107.1|110954.1|111086.5|110934.9|29
1730871720000|2024-11-06 05:42:00|111105.5|110952.3|111108.2|110953.7|111114|110958.6|111102.2|110950|41
1730871730000|2024-11-06 05:42:10|111110.5|110955.9|111108.1|110955.2|111123.5|110961.3|111105.4|110948.5|34
1730871740000|2024-11-06 05:42:20|111107|110954.2|111134.7|110969.5|111140.9|110983.4|111090.6|110939.1|52
1730871750000|2024-11-06 05:42:30|111140.4|110966.8|111139.2|110988.4|111140.4|110997.5|111100.1|110951.9|41
1730871760000|2024-11-06 05:42:40|111136.6|110986|111150.2|110988.9|111166.2|111004.4|111136.3|110986|62
1730871770000|2024-11-06 05:42:50|111148.6|110991|111143.5|110998.8|111152.7|111001.3|111105|110954.6|42
1730871780000|2024-11-06 05:43:00|111144.5|111001.3|111140.3|110993.6|111153.3|111001.3|111122.1|110975.1|48
1730871790000|2024-11-06 05:43:10|111141.5|110993.7|111130.8|110974.4|111154.1|111006.5|111125.3|110970.8|31
1730871800000|2024-11-06 05:43:20|111128.9|110976|111136.2|110971.3|111142.2|110988.1|111110.8|110967.6|31
1730871810000|2024-11-06 05:43:30|111135.9|110973|111121.1|110959.5|111139|110982.6|111109.9|110955.2|37
1730871820000|2024-11-06 05:43:40|111121.3|110959.6|111076.9|110937|111121.3|110967.3|111076.9|110937|31
1730871830000|2024-11-06 05:43:50|111074.4|110933.8|111074.3|110935.2|111094.2|110947.3|111067.5|110929.2|31
1730871840000|2024-11-06 05:44:00|111075.3|110935.8|111062.2|110925.3|111075.3|110935.8|111062.2|110925|17
1730871850000|2024-11-06 05:44:10|111061.9|110925|111042|110905.7|111063.1|110925|111041.5|110892|31
1730871860000|2024-11-06 05:44:20|111041.9|110900.7|111041.1|110885.2|111051|110900.7|111028|110885.2|36
1730871870000|2024-11-06 05:44:30|111047.8|110891.6|111054.8|110907.7|111070.4|110917.8|111037.9|110891.6|41
1730871880000|2024-11-06 05:44:40|111054.9|110912.8|111045.5|110910.8|111061.5|110912.8|111034.9|110893|34
1730871890000|2024-11-06 05:44:50|111050|110911|111054.4|110914.6|111054.4|110914.6|111045.7|110910.9|11
1730871900000|2024-11-06 05:45:00|111054.6|110915|111063.4|110914.3|111074.4|110921.3|111054.6|110904.8|35
1730871910000|2024-11-06 05:45:10|111063.8|110917.6|111031.3|110886.7|111063.8|110917.6|111024.9|110876.9|46
1730871920000|2024-11-06 05:45:20|111027.3|110884.1|111048.1|110898.6|111061.5|110908.1|111027.3|110884.1|35
1730871930000|2024-11-06 05:45:30|111044.1|110899|111046.5|110901|111059|110911.8|111026.5|110886.2|40
1730871940000|2024-11-06 05:45:40|111044.5|110903.2|111028.4|110880.6|111062.3|110907|111028.4|110878.6|41
1730871950000|2024-11-06 05:45:50|111028.5|110880.7|111022|110889.3|111038.5|110896.2|111015.1|110875.4|41
1730871960000|2024-11-06 05:46:00|111019.8|110889.5|111026|110878.1|111037.6|110891.2|111010.5|110875.1|42
1730871970000|2024-11-06 05:46:10|111021|110883.1|111017.2|110876.5|111029.4|110883.1|111004.4|110865.7|47
1730871980000|2024-11-06 05:46:20|111014.6|110873.9|111011.7|110861.3|111015.9|110874.6|110993.8|110860.2|26
1730871990000|2024-11-06 05:46:30|111013.2|110860|111035.1|110895.7|111049.7|110908.2|111013.2|110860|36
1730872000000|2024-11-06 05:46:40|111033.8|110897.4|111036.7|110897.8|111054|110899.4|111030.1|110887|33
1730872010000|2024-11-06 05:46:50|111039.5|110894.8|111002.9|110874|111046.3|110895.8|111002.3|110872|39
1730872020000|2024-11-06 05:47:00|111003.6|110872.8|111005.8|110872.7|111005.8|110916.1|110959.2|110867.1|34
1730872030000|2024-11-06 05:47:10|111007.4|110872.8|110997|110868.6|111007.4|110874.3|110991.8|110863.5|28
1730872040000|2024-11-06 05:47:20|110997.1|110868.4|110992.2|110865.1|110997.3|110903.9|110952.1|110864.7|31
1730872050000|2024-11-06 05:47:30|110991.5|110863.9|111012.3|110886.1|111012.3|110909.6|110959.6|110863.9|25
1730872060000|2024-11-06 05:47:40|111012.2|110885.9|111001.9|110876.1|111013.1|110923.2|110967.4|110876.1|30
1730872070000|2024-11-06 05:47:50|111005.3|110879.1|111034.3|110902.8|111047.8|110921.9|110970.1|110879.1|37
1730872080000|2024-11-06 05:48:00|111036|110902.5|111050.2|110910.9|111050.2|110951|111000.4|110900.7|39
1730872090000|2024-11-06 05:48:10|111052|110918.6|111038.5|110909.3|111052|110918.6|111038.5|110909.3|17
1730872100000|2024-11-06 05:48:20|111038.4|110908.3|111068.1|110928.4|111071.6|110946.7|110995|110903.6|33
1730872110000|2024-11-06 05:48:30|111073.1|110916.2|111060.8|110924.9|111080.3|110926.8|111059.5|110915.9|33
1730872120000|2024-11-06 05:48:40|111067.1|110927.4|111058.9|110910.5|111086.6|110945|111058.9|110910.5|32
1730872130000|2024-11-06 05:48:50|111062.5|110914.1|111033.7|110898.3|111069.3|110914.1|111033.7|110892.6|30
1730872140000|2024-11-06 05:49:00|111033.1|110897.8|111027.5|110892.7|111033.1|110899.2|111024.4|110890.8|30
1730872150000|2024-11-06 05:49:10|111027.8|110892.8|111028|110892.5|111032.5|110899|111025.4|110889.3|28
1730872160000|2024-11-06 05:49:20|111028.3|110892.7|111039.6|110897.9|111040.1|110900.5|111027|110892.7|20
1730872170000|2024-11-06 05:49:30|111038.3|110897.6|111046.1|110896.7|111050.4|110901.5|111030.2|110891.1|37
1730872180000|2024-11-06 05:49:40|111045.1|110896.5|111051.6|110908.9|111057.3|110912.1|111039.1|110893.1|49
1730872190000|2024-11-06 05:49:50|111053.4|110911.5|111065.9|110911.8|111072|110916.3|111052.9|110903.6|61
1730872200000|2024-11-06 05:50:00|111064.3|110912.7|111073.6|110925|111081|110927.9|111059|110907.6|63
1730872210000|2024-11-06 05:50:10|111072.6|110924.1|111058|110917.5|111072.6|110924.1|111054.3|110913.8|47
1730872220000|2024-11-06 05:50:20|111060.6|110920|111058.2|110904.1|111068.2|110921.9|111051.1|110903.9|58
1730872230000|2024-11-06 05:50:30|111065.8|110912.5|111054.3|110906.6|111071.2|110922|111052.7|110906.4|55
1730872240000|2024-11-06 05:50:40|111053.2|110905.5|111049.1|110896.4|111053.2|110905.5|111032.9|110889.6|59
1730872250000|2024-11-06 05:50:50|111050.7|110896.5|111061.4|110916.6|111061.8|110916.6|111050.2|110895.8|48
1730872260000|2024-11-06 05:51:00|111060.2|110915.9|111060.9|110911.6|111074|110919.5|111053.3|110905.8|53
1730872270000|2024-11-06 05:51:10|111064|110910.7|111062.3|110911.4|111072.6|110918.2|111056.8|110907.7|56
1730872280000|2024-11-06 05:51:20|111059.9|110909.1|111045.7|110894.5|111062.8|110911.9|111041.7|110894.5|54
1730872290000|2024-11-06 05:51:30|111048.6|110897.5|111055.1|110914.1|111055.6|110915.5|111045.9|110894.8|48
1730872300000|2024-11-06 05:51:40|111057.1|110915.2|111067.3|110918.7|111072.7|110923.4|111051.9|110909|48
1730872310000|2024-11-06 05:51:50|111065.1|110919.3|111086.8|110936|111086.9|110936|111062.2|110919.3|55
1730872320000|2024-11-06 05:52:00|111084.3|110936.4|111092.7|110946|111098.1|110955.1|111081.9|110923|50
1730872330000|2024-11-06 05:52:10|111091.7|110945|111100|110967.6|111103.5|110967.6|111085.6|110945|37
1730872340000|2024-11-06 05:52:20|111100.7|110966.7|111133|110996.1|111135.6|110999.5|111100.1|110966.7|38
1730872350000|2024-11-06 05:52:30|111133.1|110987.1|111124.2|110991.3|111135.7|110994.4|111121.2|110987.1|20
1730872360000|2024-11-06 05:52:40|111125.7|110991.4|111122.1|110985.2|111130.8|110993|111108.1|110978.7|23
1730872370000|2024-11-06 05:52:50|111122.2|110986|111121.9|110983.8|111129.6|110989|111118.6|110978.5|24
1730872380000|2024-11-06 05:53:00|111121.1|110982.9|111128.1|110988.1|111128.1|110988.6|111117.8|110976.3|24
1730872390000|2024-11-06 05:53:10|111128.8|110987.2|111154.5|111008.6|111154.5|111012.1|111128.8|110981.5|22
1730872400000|2024-11-06 05:53:20|111154|111009.6|111134.1|110995.2|111154|111009.6|111134.1|110988.4|22
1730872410000|2024-11-06 05:53:30|111133.6|110994.7|111135.4|110990.5|111135.4|110997.6|111133|110989|17
1730872420000|2024-11-06 05:53:40|111135.5|110997.3|111133.2|110991.9|111135.6|110997.4|111127.4|110985.6|24
1730872430000|2024-11-06 05:53:50|111133.3|110985.3|111130.4|110994.6|111133.5|110995|111127.9|110985.3|21
1730872440000|2024-11-06 05:54:00|111130.3|110994.5|111136.9|110996.8|111137.4|110997.2|111129.2|110992.9|16
1730872450000|2024-11-06 05:54:10|111136.8|110998.3|111135.5|111000.3|111143.6|111000.3|111135.5|110998.2|19
1730872460000|2024-11-06 05:54:20|111135.7|111000.5|111133.8|110999.6|111136|111000.5|111127.1|110991.4|22
1730872470000|2024-11-06 05:54:30|111134.2|111000.1|111128.7|110992.7|111134.2|111000.2|111125.2|110986.2|28
1730872480000|2024-11-06 05:54:40|111128.4|110993.6|111134.4|110990|111136.6|111001.2|111128.4|110990|21
1730872490000|2024-11-06 05:54:50|111132.5|110988|111134.5|110992.5|111134.5|110992.9|111109.3|110977.6|35
1730872500000|2024-11-06 05:55:00|111133.9|110990.5|111131.2|110984.3|111133.9|110990.5|111128.3|110982.3|21
1730872510000|2024-11-06 05:55:10|111131.8|110984.9|111121.3|110970.7|111131.8|110985.7|111110.9|110965.6|27
1730872520000|2024-11-06 05:55:20|111114|110972.1|111121.2|110979.1|111123.4|110980.2|111105.6|110965.9|32
1730872530000|2024-11-06 05:55:30|111124.9|110979.9|111122.8|110978|111127.5|110983|111119.9|110977.3|20
1730872540000|2024-11-06 05:55:40|111126.2|110974.2|111110.7|110965.8|111126.2|110974.2|111108.3|110961.1|29
1730872550000|2024-11-06 05:55:50|111110.1|110965.4|111119.9|110972.6|111119.9|110972.6|111104.6|110960.4|18
1730872560000|2024-11-06 05:56:00|111121.2|110973.9|111109.8|110962.4|111122.8|110976.3|111105.9|110958.6|22
1730872570000|2024-11-06 05:56:10|111107.6|110960.2|111098.3|110958.4|111109.7|110967.9|111098.3|110958.4|25
1730872580000|2024-11-06 05:56:20|111094.7|110955.3|111067.8|110931|111098.2|110956.1|111066.9|110930.3|35
1730872590000|2024-11-06 05:56:30|111070|110933.2|111075.9|110934.4|111082.5|110941.5|111070|110932.5|33
1730872600000|2024-11-06 05:56:40|111076.4|110934.6|111079.4|110935.5|111081|110938.4|111068.8|110931|32
1730872610000|2024-11-06 05:56:50|111079.6|110936.2|111080|110935.4|111083.2|110942.3|111075.2|110931|37
1730872620000|2024-11-06 05:57:00|111078.6|110935.2|111087.4|110940.8|111093.6|110942.4|111073.7|110923.9|36
1730872630000|2024-11-06 05:57:10|111087.5|110944.1|111100.2|110948.1|111100.2|110949|111084.5|110944|20
1730872640000|2024-11-06 05:57:20|111099.9|110947.8|111098.6|110950.6|111100|110950.7|111098.1|110947.2|14
1730872650000|2024-11-06 05:57:30|111096.5|110948.5|111078.2|110939.3|111097.1|110949|111076.4|110935.9|32
1730872660000|2024-11-06 05:57:40|111080.5|110934.7|111084.6|110933.7|111084.6|110934.7|111078.9|110931.8|20
1730872670000|2024-11-06 05:57:50|111083.6|110932.8|111100.3|110946.8|111104.6|110949|111081.6|110932|21
1730872680000|2024-11-06 05:58:00|111099.4|110949.5|111098|110950.4|111106.1|110957.9|111087.7|110940.2|31
1730872690000|2024-11-06 05:58:10|111097|110951.4|111096.9|110954.5|111100.5|110954.5|111092.9|110945.2|35
1730872700000|2024-11-06 05:58:20|111092.5|110957.3|111100.9|110955.8|111101.5|110957.7|111092.5|110951.2|24
1730872710000|2024-11-06 05:58:30|111100.5|110951.8|111094.8|110952.3|111100.5|110956.1|111094.6|110949.3|18
1730872720000|2024-11-06 05:58:40|111098|110950.7|111096|110953.4|111100.2|110953.7|111094.8|110946.8|23
1730872730000|2024-11-06 05:58:50|111095.9|110953.8|111105|110961.5|111105.4|110962.7|111095.9|110948.6|21
1730872740000|2024-11-06 05:59:00|111103.9|110961.6|111104.8|110964.9|111105|110965.1|111103.6|110961.3|12
1730872750000|2024-11-06 05:59:10|111104.6|110964.8|111095.3|110954.3|111108.1|110965.6|111095.3|110948|21
1730872760000|2024-11-06 05:59:20|111095.4|110946.4|111094.8|110952.3|111098.5|110954.9|111093.5|110946.3|23
1730872770000|2024-11-06 05:59:30|111097.9|110950.7|111098|110954|111101.9|110954.1|111093.6|110946.7|20
1730872780000|2024-11-06 05:59:40|111097.9|110953.9|111104.8|110960.5|111104.9|110960.6|111097.9|110953.9|12
1730872790000|2024-11-06 05:59:50|111104.9|110960.6|111104.3|110959.6|111104.9|110963.4|111101.3|110959.6|15
1730872800000|2024-11-06 06:00:00|111103.1|110954.5|111090.8|110945.5|111108.6|110960.5|111079.2|110936.1|39
1730872810000|2024-11-06 06:00:10|111091.6|110946.3|111107.4|110956.9|111107.4|110958.6|111089.2|110940.2|33
1730872820000|2024-11-06 06:00:20|111105.1|110957.4|111113.6|110967.4|111119.3|110970.6|111104.4|110954.9|27
1730872830000|2024-11-06 06:00:30|111110|110966.3|111111.6|110957.2|111112.5|110966.3|111104.5|110950.7|27
1730872840000|2024-11-06 06:00:40|111111.5|110959.2|111126.3|110975.8|111130|110983.6|111111.2|110958.3|31
1730872850000|2024-11-06 06:00:50|111126.4|110975.9|111128.3|110976.1|111129.9|110985.2|111124.9|110972.2|25
1730872860000|2024-11-06 06:01:00|111129|110977.1|111127.8|110978.1|111131.5|110978.1|111127.8|110970.8|22
1730872870000|2024-11-06 06:01:10|111126.1|110972|111119|110974.4|111126.1|110975|111118.4|110970.2|19
1730872880000|2024-11-06 06:01:20|111119.8|110976.4|111118.9|110965.1|111121.8|110976.9|111116.4|110961.5|25
1730872890000|2024-11-06 06:01:30|111119.6|110965.5|111144.8|110983.2|111146.6|111003.2|111118.8|110962.4|26
1730872900000|2024-11-06 06:01:40|111144.5|110980.4|111175.6|111017.1|111175.6|111017.4|111142|110980.4|27
1730872910000|2024-11-06 06:01:50|111183.1|111020.7|111192.1|111040.5|111198.7|111045.1|111183.1|111020.7|31
1730872920000|2024-11-06 06:02:00|111190.8|111039.9|111178|111027.3|111190.8|111039.9|111173.7|111024.1|23
1730872930000|2024-11-06 06:02:10|111180.8|111035.6|111177.1|111036.9|111189.3|111049.3|111175.2|111030.8|27
1730872940000|2024-11-06 06:02:20|111176.4|111035.7|111178.3|111036.7|111183.3|111040.9|111176.4|111035.7|23
1730872950000|2024-11-06 06:02:30|111178.4|111036.8|111177.4|111036.8|111182.4|111038.1|111175.8|111035.9|15
1730872960000|2024-11-06 06:02:40|111179.1|111035.2|111179.7|111038.3|111180.2|111038.3|111176.7|111032.4|18
1730872970000|2024-11-06 06:02:50|111179.6|111038.2|111182.8|111046.8|111183.8|111046.8|111179.6|111037.8|13
1730872980000|2024-11-06 06:03:00|111182|111046.1|111195|111063.4|111197.8|111064.7|111181.4|111044.7|17
1730872990000|2024-11-06 06:03:10|111194.6|111062.9|111200.9|111150.9|111208.4|111158.4|111168.6|111062.8|30
1730873000000|2024-11-06 06:03:20|111200.4|111150.4|111222.3|111172.3|111252.8|111173.5|111194|111098.6|28
1730873010000|2024-11-06 06:03:30|111225|111175|111230.8|111180.8|111238.7|111188.7|111225|111175|30
1730873020000|2024-11-06 06:03:40|111227.6|111177.6|111248.4|111198.4|111255|111205|111227.6|111177.6|19
1730873030000|2024-11-06 06:03:50|111248.1|111198.1|111229.5|111179.5|111249.3|111199.3|111229.4|111179.4|18
1730873040000|2024-11-06 06:04:00|111229.8|111179.8|111219.1|111169.1|111229.8|111179.8|111219.1|111169.1|17
1730873050000|2024-11-06 06:04:10|111217.5|111167.5|111193|111143|111217.5|111167.5|111193|111143|23
1730873060000|2024-11-06 06:04:20|111193.2|111143.2|111191.1|111141.1|111195.5|111145.5|111191.1|111141.1|12
1730873070000|2024-11-06 06:04:30|111191.2|111141.2|111281.2|111134.3|111281.2|111185.6|111191.2|111128.2|35
1730873080000|2024-11-06 06:04:40|111277.5|111137.1|111260.8|111210.8|111296|111211.6|111246.7|111130.9|52
1730873090000|2024-11-06 06:04:50|111259.6|111209.6|111280.6|111230.6|111281|111231|111251.4|111201.4|36
1730873100000|2024-11-06 06:05:00|111281.3|111231.3|111317.4|111267.4|111318.9|111268.9|111281.3|111231.3|27
1730873110000|2024-11-06 06:05:10|111317.5|111267.5|111329.5|111197.7|111346.9|111270.8|111317.5|111187.1|31
1730873120000|2024-11-06 06:05:20|111328|111199.1|111339.8|111207.3|111339.8|111241.6|111290.9|111199.1|36
1730873130000|2024-11-06 06:05:30|111340.1|111208.8|111374.8|111246|111377.6|111246|111340.1|111208.8|37
1730873140000|2024-11-06 06:05:40|111379.9|111252.8|111334.3|111203.6|111391.6|111263.5|111301.9|111198.6|42
1730873150000|2024-11-06 06:05:50|111329.2|111201.4|111332.1|111203|111335.2|111206|111326.3|111196.3|30
1730873160000|2024-11-06 06:06:00|111332.2|111203.1|111344.1|111215.7|111346|111252|111296.7|111203.1|44
1730873170000|2024-11-06 06:06:10|111343.5|111215.1|111371.2|111242.6|111379.5|111281|111323.4|111215.1|38
1730873180000|2024-11-06 06:06:20|111369.6|111240.6|111378.3|111252.9|111387.7|111301.6|111344.6|111240.6|32
1730873190000|2024-11-06 06:06:30|111342.3|111292.3|111422.5|111294.6|111422.5|111322.4|111342.3|111256.3|41
1730873200000|2024-11-06 06:06:40|111418|111292|111414.9|111364.9|111446.5|111365.1|111382.3|111292|47
1730873210000|2024-11-06 06:06:50|111415.4|111365.4|111407|111273.4|111451.6|111373|111388.2|111269.3|39
1730873220000|2024-11-06 06:07:00|111406.6|111275.6|111404.5|111271.1|111412.8|111322.7|111372.7|111257|34
1730873230000|2024-11-06 06:07:10|111399.7|111266.2|111397.1|111263.1|111408.7|111275.3|111397.1|111263.1|35
1730873240000|2024-11-06 06:07:20|111394|111265.4|111381.3|111253.2|111400.6|111266.3|111373.2|111243.8|40
1730873250000|2024-11-06 06:07:30|111380.9|111252.8|111378.8|111250.5|111386.1|111257.6|111377.2|111248.8|39
1730873260000|2024-11-06 06:07:40|111378.6|111250.3|111369.1|111238.4|111378.6|111284.6|111321.1|111226.4|36
1730873270000|2024-11-06 06:07:50|111369.2|111238.9|111357.2|111228.1|111370|111239|111353.7|111223.3|37
1730873280000|2024-11-06 06:08:00|111357.5|111231.8|111361.9|111232.7|111364.3|111237.9|111356.7|111225.3|37
1730873290000|2024-11-06 06:08:10|111361|111232.9|111356.1|111225.2|111362.8|111235.8|111352.6|111221.5|44
1730873300000|2024-11-06 06:08:20|111356.2|111225.3|111347.3|111214|111356.8|111227.6|111347.3|111214|24
1730873310000|2024-11-06 06:08:30|111347.8|111214.2|111300.3|111169.6|111348.4|111219.9|111268.7|111169.6|29
1730873320000|2024-11-06 06:08:40|111300.6|111167.9|111333.3|111203.9|111334.2|111203.9|111300.2|111167.9|30
1730873330000|2024-11-06 06:08:50|111333.4|111204|111342.7|111209.9|111344.3|111215.7|111333.3|111204|29
1730873340000|2024-11-06 06:09:00|111340.2|111207.5|111347.7|111215|111349.4|111247.4|111297.4|111199.7|34
1730873350000|2024-11-06 06:09:10|111347.4|111214.7|111326.6|111201.2|111350.1|111240.1|111287.1|111196.8|44
1730873360000|2024-11-06 06:09:20|111293.4|111243.4|111342.8|111213.4|111346.8|111250.4|111293.4|111205.5|47
1730873370000|2024-11-06 06:09:30|111342.1|111212.6|111346.2|111216.1|111346.5|111216.4|111337.9|111207.3|37
1730873380000|2024-11-06 06:09:40|111345.1|111215.8|111353.2|111219.6|111356|111222.4|111342.7|111213.3|33
1730873390000|2024-11-06 06:09:50|111352.5|111218.8|111354.5|111221|111355.1|111221|111345.6|111212.6|27
1730873400000|2024-11-06 06:10:00|111353.3|111223.7|111353.7|111214|111358.4|111224.3|111347|111211.8|51
1730873410000|2024-11-06 06:10:10|111354.2|111213|111360.4|111219.9|111360.4|111221.9|111354.2|111212.4|56
1730873420000|2024-11-06 06:10:20|111357.1|111216.6|111362.7|111222.5|111363.1|111222.7|111356|111216.1|52
1730873430000|2024-11-06 06:10:30|111359.6|111219.4|111359.3|111222.4|111363.4|111225.6|111352.4|111211.5|46
1730873440000|2024-11-06 06:10:40|111359.2|111221.1|111363.1|111228|111363.1|111234.8|111356.1|111221.1|40
1730873450000|2024-11-06 06:10:50|111361.5|111228.1|111366|111235.6|111366.6|111236|111358.4|111223.8|49
1730873460000|2024-11-06 06:11:00|111366.2|111235.8|111373|111242.6|111386.7|111254.9|111365|111235.6|28
1730873470000|2024-11-06 06:11:10|111372.1|111241.6|111376.9|111251|111379.4|111252.3|111371.7|111239.9|39
1730873480000|2024-11-06 06:11:20|111377.1|111251.2|111373.6|111244.5|111379.6|111251.5|111373.4|111244.4|29
1730873490000|2024-11-06 06:11:30|111373.7|111244.6|111367.9|111235.5|111375.9|111246.5|111366.3|111235.5|32
1730873500000|2024-11-06 06:11:40|111360.2|111234.3|111370.8|111240.9|111371.6|111275.5|111321|111234.3|29
1730873510000|2024-11-06 06:11:50|111366|111238.9|111397.8|111267.2|111401.3|111304.6|111349.3|111225.7|35
1730873520000|2024-11-06 06:12:00|111398.7|111268|111403.4|111267.7|111413.6|111280.9|111391|111259.9|20
1730873530000|2024-11-06 06:12:10|111400.3|111266.1|111407.6|111277.4|111409.5|111278.7|111391.4|111262.1|20
1730873540000|2024-11-06 06:12:20|111405.7|111275.7|111434.5|111306.9|111438.6|111328.6|111369|111275.7|33
1730873550000|2024-11-06 06:12:30|111434.3|111306.7|111428.8|111301.5|111444.6|111351.7|111398|111300.7|32
1730873560000|2024-11-06 06:12:40|111429|111301.7|111433.7|111301.9|111437.5|111335.5|111385.5|111296.7|32
1730873570000|2024-11-06 06:12:50|111433.9|111302.2|111435.9|111310.1|111438.8|111310.1|111428.7|111301.3|27
1730873580000|2024-11-06 06:13:00|111437|111310|111462.7|111332.3|111465.3|111373.3|111417.5|111305.8|37
1730873590000|2024-11-06 06:13:10|111460.1|111329.7|111427.3|111377.3|111465.3|111378.2|111405.7|111317.2|45
1730873600000|2024-11-06 06:13:20|111465|111337.3|111474.3|111349.1|111491.2|111397.3|111430.7|111337.3|40
1730873610000|2024-11-06 06:13:30|111474.4|111349.2|111497|111355.3|111497|111387.6|111426.6|111336.3|40
1730873620000|2024-11-06 06:13:40|111498.4|111353.5|111522.5|111383.6|111533.7|111442.8|111478.4|111353.5|55
1730873630000|2024-11-06 06:13:50|111520.5|111385.8|111532.8|111401.2|111536.8|111445.1|111479.3|111379.7|57
1730873640000|2024-11-06 06:14:00|111534.2|111398.4|111533.8|111408.8|111545.9|111450.3|111496.1|111394.8|66
1730873650000|2024-11-06 06:14:10|111534.7|111409.1|111522|111389.3|111540.9|111446.8|111475.3|111380|76
1730873660000|2024-11-06 06:14:20|111519.7|111385.1|111474.2|111341.4|111519.7|111396|111446|111336.9|60
1730873670000|2024-11-06 06:14:30|111472.5|111339.2|111452.1|111323.3|111478.9|111359.9|111409.9|111316.6|45
1730873680000|2024-11-06 06:14:40|111452.5|111323.7|111509.2|111373.5|111510.3|111374.8|111409.6|111319.7|48
1730873690000|2024-11-06 06:14:50|111507.3|111376.1|111482.1|111432.1|111519.1|111432.1|111466.7|111373.9|64
1730873700000|2024-11-06 06:15:00|111480.8|111430.8|111468.9|111418.9|111511.1|111432.6|111467.8|111380.1|45
1730873710000|2024-11-06 06:15:10|111467.7|111417.7|111467.5|111417.5|111509.9|111423.8|111460.5|111373.6|34
1730873720000|2024-11-06 06:15:20|111464.7|111414.7|111445.8|111395.8|111493.9|111414.7|111433.3|111346.3|28
1730873730000|2024-11-06 06:15:30|111484.6|111359|111438.5|111388.5|111484.6|111397.9|111437.6|111350.8|37
1730873740000|2024-11-06 06:15:40|111437.7|111387.7|111472.3|111338.1|111480|111391.1|111435.5|111335.4|34
1730873750000|2024-11-06 06:15:50|111471.7|111340.3|111440.1|111390.1|111474.5|111390.1|111425.9|111333.7|26
1730873760000|2024-11-06 06:16:00|111440.3|111390.3|111441.1|111391.1|111476|111391.1|111431|111339.9|25
1730873770000|2024-11-06 06:16:10|111439.3|111389.3|111453.5|111403.5|111454|111404|111438.8|111388.8|26
1730873780000|2024-11-06 06:16:20|111452.6|111402.6|111451.7|111401.7|111489.2|111402.6|111451.6|111362.8|11
1730873790000|2024-11-06 06:16:30|111451.9|111401.9|111466.9|111416.9|111467.3|111417.3|111451.5|111401.5|28
1730873800000|2024-11-06 06:16:40|111506.6|111380.2|111471.9|111421.9|111513.8|111429.4|111466.6|111380.2|41
1730873810000|2024-11-06 06:16:50|111471.6|111421.6|111498.5|111368.4|111510.5|111423.1|111457.2|111363.1|60
1730873820000|2024-11-06 06:17:00|111495.6|111365.5|111471.2|111326.4|111503.7|111369.7|111450.3|111309|50
1730873830000|2024-11-06 06:17:10|111472.2|111326.6|111467|111329.5|111472.6|111334.1|111461.9|111323.5|26
1730873840000|2024-11-06 06:17:20|111466.5|111331.1|111451.7|111322.7|111466.8|111331.6|111451.6|111322.6|16
1730873850000|2024-11-06 06:17:30|111451.5|111323|111444.1|111319|111466.4|111364.9|111408.4|111315.1|28
1730873860000|2024-11-06 06:17:40|111443.6|111318.4|111384.3|111334.3|111443.6|111342.1|111380.6|111292.2|33
1730873870000|2024-11-06 06:17:50|111381.6|111331.6|111399.5|111266.2|111424.4|111331.6|111378.5|111264.1|33
1730873880000|2024-11-06 06:18:00|111399|111265.7|111361.6|111311.6|111400.8|111312.6|111352.4|111261.7|43
1730873890000|2024-11-06 06:18:10|111361.9|111311.9|111447.7|111313.8|111452.8|111322.9|111355.4|111266.8|54
1730873900000|2024-11-06 06:18:20|111447.4|111314.2|111429.2|111301.6|111447.4|111315.6|111426.2|111289.4|33
1730873910000|2024-11-06 06:18:30|111429.1|111301.5|111449.1|111322.1|111451.4|111356.3|111406.3|111301.5|27
1730873920000|2024-11-06 06:18:40|111445.5|111316.9|111426.4|111300.7|111445.5|111355.2|111399.1|111296.3|42
1730873930000|2024-11-06 06:18:50|111430.5|111295.6|111377.7|111327.7|111430.5|111337.1|111377.7|111291.4|29
1730873940000|2024-11-06 06:19:00|111380.4|111330.4|111379.3|111329.3|111418|111331.4|111372.5|111276.6|37
1730873950000|2024-11-06 06:19:10|111379.7|111329.7|111381.5|111331.5|111381.9|111331.9|111376.4|111326.4|16
1730873960000|2024-11-06 06:19:20|111382.1|111332.1|111383.5|111333.5|111424.9|111334.5|111374.3|111287.1|32
1730873970000|2024-11-06 06:19:30|111382.9|111332.9|111383.3|111333.3|111420.1|111336.4|111380.1|111294.6|37
1730873980000|2024-11-06 06:19:40|111385.3|111335.3|111385.9|111335.9|111394.2|111344.2|111383.1|111333.1|29
1730873990000|2024-11-06 06:19:50|111386|111336|111450.2|111324|111454.3|111360.7|111380.5|111297.1|41
1730874000000|2024-11-06 06:20:00|111452.7|111326.9|111450.3|111321.9|111457|111368.3|111414.5|111321.6|33
1730874010000|2024-11-06 06:20:10|111450.1|111321.8|111404.9|111354.9|111454.5|111356.7|111404.9|111318|31
1730874020000|2024-11-06 06:20:20|111405.8|111355.8|111414.2|111364.2|111452.3|111368.2|111403.6|111321.1|60
1730874030000|2024-11-06 06:20:30|111413.1|111363.1|111405.5|111355.5|111454.9|111366.2|111405.5|111321.9|43
1730874040000|2024-11-06 06:20:40|111407|111357|111414.6|111364.6|111457.7|111369.3|111405.2|111329.3|27
1730874050000|2024-11-06 06:20:50|111415.4|111365.4|111418|111368|111458.6|111368|111405.8|111315.8|48
1730874060000|2024-11-06 06:21:00|111456.5|111329.4|111423.3|111373.3|111458.1|111373.3|111417.1|111326.2|22
1730874070000|2024-11-06 06:21:10|111423.1|111373.1|111423.3|111373.3|111428.4|111378.4|111422.8|111372.8|13
1730874080000|2024-11-06 06:21:20|111423.1|111373.1|111429.6|111379.6|111431.9|111381.9|111422.8|111372.8|22
1730874090000|2024-11-06 06:21:30|111429.8|111379.8|111428.1|111378.1|111431.4|111381.4|111424.7|111374.7|23
1730874100000|2024-11-06 06:21:40|111426.9|111376.9|111453.6|111403.6|111453.7|111403.7|111426.9|111376.9|16
1730874110000|2024-11-06 06:21:50|111453.8|111403.8|111452.4|111402.4|111455.1|111405.1|111452.4|111402.4|17
1730874120000|2024-11-06 06:22:00|111451|111401|111454.1|111404.1|111454.9|111404.9|111450.4|111400.4|16
1730874130000|2024-11-06 06:22:10|111453.6|111403.6|111469.2|111419.2|111474.4|111424.4|111453.3|111403.3|25
1730874140000|2024-11-06 06:22:20|111469|111419|111466.5|111416.5|111469.5|111419.5|111457.3|111407.3|37
1730874150000|2024-11-06 06:22:30|111466.7|111416.7|111460.2|111410.2|111467.8|111417.8|111456.9|111406.9|29
1730874160000|2024-11-06 06:22:40|111462.4|111412.4|111473.2|111423.2|111475.7|111425.7|111462.4|111412.4|44
1730874170000|2024-11-06 06:22:50|111474.5|111424.5|111469.7|111419.7|111474.5|111424.5|111466.6|111416.6|29
1730874180000|2024-11-06 06:23:00|111469.4|111419.4|111481.7|111431.7|111481.7|111431.7|111465|111415|43
1730874190000|2024-11-06 06:23:10|111479.7|111429.7|111478.4|111428.4|111483.1|111433.1|111475.1|111425.1|37
1730874200000|2024-11-06 06:23:20|111478.7|111428.7|111478.7|111428.7|111482.1|111432.1|111475.5|111425.5|46
1730874210000|2024-11-06 06:23:30|111478.6|111428.6|111463|111413|111478.7|111428.7|111460.6|111410.6|54
1730874220000|2024-11-06 06:23:40|111464.1|111414.1|111455.5|111405.5|111464.1|111414.1|111455.1|111405.1|38
1730874230000|2024-11-06 06:23:50|111455.6|111405.6|111457.7|111407.7|111458|111408|111453.1|111403.1|28
1730874240000|2024-11-06 06:24:00|111456.9|111406.9|111466.7|111416.7|111470.8|111420.8|111456.9|111406.9|39
1730874250000|2024-11-06 06:24:10|111468.4|111418.4|111479.9|111429.9|111482.1|111432.1|111467.3|111417.3|45
1730874260000|2024-11-06 06:24:20|111479.7|111429.7|111490.3|111440.3|111523.9|111443.1|111479.1|111398.7|39
1730874270000|2024-11-06 06:24:30|111493|111443|111503.4|111453.4|111503.4|111453.4|111487.6|111437.6|34
1730874280000|2024-11-06 06:24:40|111500.8|111450.8|111495.6|111445.6|111509.5|111459.5|111495.1|111445.1|52
1730874290000|2024-11-06 06:24:50|111496|111446|111498.5|111448.5|111499.7|111449.7|111490|111440|49
1730874300000|2024-11-06 06:25:00|111496.3|111446.3|111482.3|111432.3|111498.3|111448.3|111482.3|111432.3|50
1730874310000|2024-11-06 06:25:10|111482.2|111432.2|111494.4|111444.4|111496.7|111446.7|111482.2|111432.2|39
1730874320000|2024-11-06 06:25:20|111495|111445|111486.1|111436.1|111495|111445|111485.6|111435.6|24
1730874330000|2024-11-06 06:25:30|111485.2|111435.2|111487.4|111437.4|111491|111441|111482|111432|33
1730874340000|2024-11-06 06:25:40|111485.2|111435.2|111487.1|111437.1|111490|111440|111480.5|111430.5|37
1730874350000|2024-11-06 06:25:50|111485.2|111435.2|111523.9|111397.4|111526.1|111437.4|111479.6|111387.9|49
1730874360000|2024-11-06 06:26:00|111524.5|111397.9|111525.2|111400|111528.8|111442.8|111484.8|111391.9|47
1730874370000|2024-11-06 06:26:10|111525|111399.8|111489.4|111439.4|111527.8|111444|111484.1|111399.1|28
1730874380000|2024-11-06 06:26:20|111487.8|111437.8|111528.1|111401.9|111530.5|111442.6|111482.3|111393.6|45
1730874390000|2024-11-06 06:26:30|111529.1|111401.6|111527.2|111401.3|111531.8|111443.6|111491|111400.8|30
1730874400000|2024-11-06 06:26:40|111492.9|111442.9|111497.3|111447.3|111533.4|111449.8|111491.1|111401.1|40
1730874410000|2024-11-06 06:26:50|111497|111447|111497.3|111447.3|111501.3|111451.3|111494.8|111444.8|51
1730874420000|2024-11-06 06:27:00|111496.8|111446.8|111494.3|111444.3|111535.5|111449.1|111492.8|111403.2|47
1730874430000|2024-11-06 06:27:10|111493.8|111443.8|111497.4|111447.4|111540.1|111450.9|111493.6|111403.7|35
1730874440000|2024-11-06 06:27:20|111496.7|111446.7|111496.7|111446.7|111540|111449.4|111494.6|111388.1|41
1730874450000|2024-11-06 06:27:30|111498.6|111448.6|111499.9|111449.9|111503.2|111453.2|111498.3|111448.3|44
1730874460000|2024-11-06 06:27:40|111500.3|111450.3|111503.3|111453.3|111544.7|111462.4|111498.9|111411.6|44
1730874470000|2024-11-06 06:27:50|111502.8|111452.8|111506.2|111456.2|111509.6|111459.6|111502.5|111452.5|48
1730874480000|2024-11-06 06:28:00|111506|111456|111499.9|111449.9|111507.1|111457.1|111498.8|111448.8|56
1730874490000|2024-11-06 06:28:10|111500.5|111450.5|111491|111441|111525.6|111454.9|111479.7|111388.8|63
1730874500000|2024-11-06 06:28:20|111489.4|111439.4|111500.8|111450.8|111505.6|111455.6|111487|111437|56
1730874510000|2024-11-06 06:28:30|111501.3|111451.3|111500.8|111450.8|111506.2|111456.2|111498.2|111448.2|69
1730874520000|2024-11-06 06:28:40|111498.6|111448.6|111495|111445|111500.7|111450.7|111490.5|111440.5|67
1730874530000|2024-11-06 06:28:50|111493.8|111443.8|111502.5|111452.5|111504.1|111454.1|111493.8|111443.8|56
1730874540000|2024-11-06 06:29:00|111503.7|111453.7|111503.3|111453.3|111508.5|111458.5|111499|111449|57
1730874550000|2024-11-06 06:29:10|111501.8|111451.8|111506.5|111456.5|111510|111460|111500.1|111450.1|50
1730874560000|2024-11-06 06:29:20|111508.7|111458.7|111510.9|111460.9|111518.4|111468.4|111506.1|111456.1|48
1730874570000|2024-11-06 06:29:30|111510|111460|111514.3|111464.3|111516.6|111466.6|111505.2|111455.2|56
1730874580000|2024-11-06 06:29:40|111511.4|111461.4|111511.4|111461.4|111516.5|111466.5|111502.4|111452.4|56
1730874590000|2024-11-06 06:29:50|111511.2|111461.2|111510.4|111460.4|111514.3|111464.3|111508.7|111458.7|53
1730874600000|2024-11-06 06:30:00|111507.6|111457.6|111541.1|111410|111546.8|111465.4|111488.7|111408.7|62
1730874610000|2024-11-06 06:30:10|111504.6|111412.6|111537.7|111406.4|111543.2|111454.7|111491.2|111406.4|61
1730874620000|2024-11-06 06:30:20|111502.6|111452.6|111492.1|111442.1|111539.5|111452.6|111489.7|111402.2|41
1730874630000|2024-11-06 06:30:30|111492.5|111442.5|111532.2|111399.8|111535.1|111442.5|111480.8|111387.5|44
1730874640000|2024-11-06 06:30:40|111528.8|111401|111535|111410|111539.2|111450.4|111486.9|111395.7|47
1730874650000|2024-11-06 06:30:50|111536.1|111410.4|111508.3|111458.3|111544|111461|111496.5|111410.4|43
1730874660000|2024-11-06 06:31:00|111509.6|111459.6|111514.8|111464.8|111517.5|111467.5|111508.4|111458.4|36
1730874670000|2024-11-06 06:31:10|111516.2|111466.2|111508.4|111458.4|111516.5|111466.5|111503.9|111453.9|33
1730874680000|2024-11-06 06:31:20|111507.6|111457.6|111508.9|111458.9|111510.9|111460.9|111505.2|111455.2|35
1730874690000|2024-11-06 06:31:30|111506.8|111456.8|111498.2|111448.2|111551.5|111456.8|111492.8|111389.8|50
1730874700000|2024-11-06 06:31:40|111496|111446|111495|111445|111506.4|111456.4|111491.9|111441.9|34
1730874710000|2024-11-06 06:31:50|111494|111444|111523.1|111389.2|111533.7|111444.5|111482|111380.3|51
1730874720000|2024-11-06 06:32:00|111526.1|111390.2|111538.6|111383.8|111542|111441.9|111491.9|111382.6|58
1730874730000|2024-11-06 06:32:10|111534.4|111381.4|111491.8|111441.8|111539.9|111447|111491.8|111381.1|43
1730874740000|2024-11-06 06:32:20|111494.1|111444.1|111528.2|111398.8|111536.3|111444.1|111494.1|111377|54
1730874750000|2024-11-06 06:32:30|111525.2|111395.8|111523.1|111391.8|111535.6|111441|111486.9|111384.8|54
1730874760000|2024-11-06 06:32:40|111522.2|111390.9|111517.7|111384.7|111526.1|111398.7|111515.9|111376.7|58
1730874770000|2024-11-06 06:32:50|111516.7|111386|111474.5|111333|111520.6|111390.7|111467.9|111325.4|57
1730874780000|2024-11-06 06:33:00|111475.1|111336.2|111497.8|111355.3|111499.2|111355.3|111475.1|111332.6|57
1730874790000|2024-11-06 06:33:10|111500.3|111355.7|111502.5|111356.6|111515.7|111373|111493.8|111349.4|57
1730874800000|2024-11-06 06:33:20|111502.6|111358.5|111504.1|111354.3|111509|111359.8|111493.8|111347.7|31
1730874810000|2024-11-06 06:33:30|111502.1|111352.3|111514.2|111381|111521.1|111382.8|111495.8|111352.3|41
1730874820000|2024-11-06 06:33:40|111513.9|111380.8|111518.3|111385.4|111519.2|111385.4|111511.8|111378.3|36
1730874830000|2024-11-06 06:33:50|111516.2|111386.7|111511|111376.1|111516.2|111386.7|111501.9|111353|37
1730874840000|2024-11-06 06:34:00|111508.8|111373.9|111543.9|111406.8|111544|111455|111494.9|111370.1|63
1730874850000|2024-11-06 06:34:10|111543.5|111406.2|111506.2|111456.2|111547.6|111458.6|111501.7|111403.7|58
1730874860000|2024-11-06 06:34:20|111505.6|111455.6|111503.8|111453.8|111552|111459.9|111501|111408.3|34
1730874870000|2024-11-06 06:34:30|111506.4|111456.4|111506.5|111456.5|111549.9|111461.1|111506.4|111416.5|34
1730874880000|2024-11-06 06:34:40|111505.9|111455.9|111547.7|111409.9|111557.2|111464|111504.9|111407.5|35
1730874890000|2024-11-06 06:34:50|111556|111412.3|111552.7|111409.4|111560.7|111460.7|111509.6|111409.4|39
1730874900000|2024-11-06 06:35:00|111542.4|111406.3|111549.8|111408|111549.8|111455.9|111491.7|111406.3|35
1730874910000|2024-11-06 06:35:10|111546.1|111407.7|111498.2|111448.2|111549.9|111452.3|111498.2|111406.9|26
1730874920000|2024-11-06 06:35:20|111495.4|111445.4|111524.9|111383.4|111551.7|111446.4|111495|111382|46
1730874930000|2024-11-06 06:35:30|111524.3|111381.2|111549.9|111419.9|111561.5|111421.6|111518.1|111373.8|53
1730874940000|2024-11-06 06:35:40|111547.7|111415.9|111546.5|111414.6|111553.8|111417.2|111540.4|111401|26
1730874950000|2024-11-06 06:35:50|111546|111414.5|111544|111415.1|111548|111453.9|111503.9|111408.9|34
1730874960000|2024-11-06 06:36:00|111543.4|111413.5|111543.2|111415.5|111543.4|111455.7|111505.7|111410.1|24
1730874970000|2024-11-06 06:36:10|111542.7|111415.1|111539.4|111407.8|111547.1|111458.9|111502.6|111397.5|38
1730874980000|2024-11-06 06:36:20|111537.9|111408.6|111498.8|111448.8|111541|111454.7|111498.8|111398.8|42
1730874990000|2024-11-06 06:36:30|111501.6|111451.6|111502.5|111452.5|111504.4|111454.4|111497.6|111447.6|31
1730875000000|2024-11-06 06:36:40|111502.1|111452.1|111503.2|111453.2|111505.5|111455.5|111500.1|111450.1|37
1730875010000|2024-11-06 06:36:50|111544.2|111416.8|111512.9|111462.9|111563.3|111462.9|111507.1|111382.8|55
1730875020000|2024-11-06 06:37:00|111512|111462|111549.6|111422.8|111553.4|111462|111512|111417|34
1730875030000|2024-11-06 06:37:10|111547.3|111420.5|111552.5|111420.4|111557.5|111462.7|111510.2|111413.8|38
1730875040000|2024-11-06 06:37:20|111553.7|111420.3|111514.9|111464.9|111562.2|111467.2|111505.6|111413.6|48
1730875050000|2024-11-06 06:37:30|111516.5|111466.5|111509.9|111459.9|111554.7|111467.2|111507.8|111414.4|57
1730875060000|2024-11-06 06:37:40|111547|111421.8|111508.5|111458.5|111558.2|111460.4|111508.5|111407.6|42
1730875070000|2024-11-06 06:37:50|111510|111460|111517.4|111467.4|111560.6|111467.4|111510|111413.7|42
1730875080000|2024-11-06 06:38:00|111515.1|111465.1|111553|111421|111608.5|111482.6|111513.4|111419.2|54
1730875090000|2024-11-06 06:38:10|111553.5|111419.6|111510|111460|111558.4|111466.4|111504.4|111410.8|53
1730875100000|2024-11-06 06:38:20|111509.5|111459.5|111547.6|111417.7|111559.3|111459.5|111499.6|111411.1|44
1730875110000|2024-11-06 06:38:30|111547.8|111416.2|111551.5|111423.6|111559.6|111465.9|111507.5|111416.2|34
1730875120000|2024-11-06 06:38:40|111549.4|111419.2|111515.8|111465.8|111563.9|111467.4|111507.6|111412.2|33
1730875130000|2024-11-06 06:38:50|111516.3|111466.3|111511.6|111461.6|111519|111469|111508.9|111458.9|33
1730875140000|2024-11-06 06:39:00|111511.2|111461.2|111515.8|111465.8|111557.7|111466.8|111509.9|111416.2|44
1730875150000|2024-11-06 06:39:10|111517|111467|111516.1|111466.1|111517|111467|111506.5|111456.5|48
1730875160000|2024-11-06 06:39:20|111553.1|111425.2|111641.5|111473.1|111644.8|111487.5|111513.6|111425.2|62
1730875170000|2024-11-06 06:39:30|111640.2|111473.4|111622.6|111481.8|111643|111481.8|111621.3|111473.4|29
1730875180000|2024-11-06 06:39:40|111622.8|111483.3|111632.4|111491.9|111640.6|111501.8|111622.3|111483.3|36
1730875190000|2024-11-06 06:39:50|111638.4|111489.2|111590.9|111540.9|111641.1|111540.9|111589.6|111489.2|34
1730875200000|2024-11-06 06:40:00|111591.9|111541.9|111649.2|111518.2|111649.2|111543.7|111591.9|111499.9|27
1730875210000|2024-11-06 06:40:10|111658.4|111515.5|111658.2|111529.1|111663.2|111535.3|111645.8|111505.1|47
1730875220000|2024-11-06 06:40:20|111658.7|111528.8|111674.7|111540.5|111675.6|111543.6|111658.7|111525.7|45
1730875230000|2024-11-06 06:40:30|111674.9|111542.1|111693.7|111563.6|111696.3|111567.8|111668|111537.1|47
1730875240000|2024-11-06 06:40:40|111696|111565.9|111685.4|111532.7|111703.1|111572.9|111663.9|111529.4|66
1730875250000|2024-11-06 06:40:50|111683.6|111534.7|111678.7|111533.5|111686.2|111588.8|111633.3|111525.6|55
1730875260000|2024-11-06 06:41:00|111677.2|111534.8|111648.3|111523.2|111681|111562.3|111612.3|111518.2|41
1730875270000|2024-11-06 06:41:10|111610|111560|111643.1|111515.2|111662.9|111563.5|111609.9|111511.9|60
1730875280000|2024-11-06 06:41:20|111643.5|111518.3|111660.8|111531.8|111660.8|111567.3|111605.8|111514.1|60
1730875290000|2024-11-06 06:41:30|111663.3|111531.1|111661.5|111535.8|111671.9|111536|111650.2|111514.8|58
1730875300000|2024-11-06 06:41:40|111661.4|111535.9|111658.2|111532.3|111664.4|111577.2|111615.5|111526.3|52
1730875310000|2024-11-06 06:41:50|111657.5|111525.8|111642.4|111504.7|111663.3|111527.7|111642.4|111504.7|65
1730875320000|2024-11-06 06:42:00|111651.7|111511.5|111634.4|111504.3|111657|111518.6|111634.4|111501.8|59
1730875330000|2024-11-06 06:42:10|111634.9|111502.3|111631.1|111505|111645.1|111544.8|111594.8|111496.8|62
1730875340000|2024-11-06 06:42:20|111629.8|111503.8|111637.9|111499.8|111640.4|111548.4|111591.1|111497.9|37
1730875350000|2024-11-06 06:42:30|111636.3|111501.1|111652.1|111522.4|111658.1|111570.3|111615.3|111500.3|57
1730875360000|2024-11-06 06:42:40|111650.5|111519.9|111605|111555|111653.2|111559.2|111601.6|111511.7|64
1730875370000|2024-11-06 06:42:50|111604.9|111554.9|111609.9|111559.9|111651.3|111559.9|111599.7|111516.1|42
1730875380000|2024-11-06 06:43:00|111612.7|111562.7|111675.1|111547|111676.3|111592.6|111612.7|111524.6|65
1730875390000|2024-11-06 06:43:10|111675.3|111547.4|111689.5|111564|111689.8|111604.8|111639.6|111547.4|64
1730875400000|2024-11-06 06:43:20|111689.3|111563.8|111658.8|111608.8|111705.4|111613.4|111648.4|111548.1|70
1730875410000|2024-11-06 06:43:30|111657.9|111607.9|111750.7|111619|111757|111658.7|111657.9|111562.2|74
1730875420000|2024-11-06 06:43:40|111746.3|111613.1|111743.8|111617.8|111764|111664.9|111707.9|111606.9|77
1730875430000|2024-11-06 06:43:50|111745.1|111617.4|111745.3|111595.6|111760.7|111647.4|111697.4|111584.5|69
1730875440000|2024-11-06 06:44:00|111752.5|111605.3|111771.1|111622.7|111788.2|111710|111745.2|111593.2|65
1730875450000|2024-11-06 06:44:10|111773.9|111623.5|111765.9|111621.2|111786.7|111630.5|111758.5|111611.8|66
1730875460000|2024-11-06 06:44:20|111768.5|111624.6|111759.4|111616.3|111771.7|111628.1|111752.7|111610|70
1730875470000|2024-11-06 06:44:30|111752.5|111612.4|111718.7|111565.4|111759.2|111612.4|111714.7|111562.9|29
1730875480000|2024-11-06 06:44:40|111718.4|111564.1|111681.1|111520.3|111721.7|111570.9|111671.6|111512.8|51
1730875490000|2024-11-06 06:44:50|111680.3|111521.8|111702.3|111565.9|111705.7|111567.3|111671|111521.8|38
1730875500000|2024-11-06 06:45:00|111701.7|111565.6|111687.6|111530|111701.7|111565.6|111687.6|111530|27
1730875510000|2024-11-06 06:45:10|111690|111532.5|111687.1|111553.7|111691.1|111553.7|111677.4|111529.5|28
1730875520000|2024-11-06 06:45:20|111688.4|111554.2|111690.3|111558|111699.6|111595|111644.8|111546.1|32
1730875530000|2024-11-06 06:45:30|111692.5|111560.2|111692.9|111562.1|111700.4|111566.4|111687.8|111544.7|34
1730875540000|2024-11-06 06:45:40|111693.3|111563|111686.6|111555.4|111700.6|111565.5|111683.8|111551.2|36
1730875550000|2024-11-06 06:45:50|111685.4|111556.6|111687.2|111561.2|111690.4|111602.2|111647|111556.6|28
1730875560000|2024-11-06 06:46:00|111645|111595|111634.9|111584.9|111685.8|111595|111633.2|111541.8|26
1730875570000|2024-11-06 06:46:10|111633.7|111583.7|111664.9|111614.9|111699.3|111616.4|111633.7|111572.4|34
1730875580000|2024-11-06 06:46:20|111665.8|111615.8|111656.5|111606.5|111709.7|111620|111655.9|111572.9|31
1730875590000|2024-11-06 06:46:30|111659|111609|111701.5|111574.3|111703.4|111612.7|111653.8|111564.5|31
1730875600000|2024-11-06 06:46:40|111701.4|111574|111701.5|111572.7|111702.9|111574.3|111701.1|111572.7|15
1730875610000|2024-11-06 06:46:50|111701.9|111568.2|111709.9|111582.5|111715.6|111614.8|111660.9|111568.2|31
1730875620000|2024-11-06 06:47:00|111710.5|111581.4|111673.4|111623.4|111710.5|111626.8|111667.5|111581.4|31
1730875630000|2024-11-06 06:47:10|111675.3|111625.3|111640|111590|111700.6|111625.6|111640|111565.2|37
1730875640000|2024-11-06 06:47:20|111639.7|111589.7|111615.1|111479.6|111676.8|111589.7|111570.1|111471.3|47
1730875650000|2024-11-06 06:47:30|111614.8|111480.9|111613.6|111484|111623|111484.7|111607.7|111469.6|32
1730875660000|2024-11-06 06:47:40|111613.8|111484.5|111609.5|111479|111616.3|111516.4|111566.4|111469.7|37
1730875670000|2024-11-06 06:47:50|111610.3|111481.4|111576.9|111442|111610.4|111482.1|111575.1|111437.8|54
1730875680000|2024-11-06 06:48:00|111576.2|111445|111567.7|111441|111576.2|111445|111550.2|111414.5|43
1730875690000|2024-11-06 06:48:10|111568.2|111441.4|111585.1|111440.1|111585.1|111451.8|111568.2|111440.1|30
1730875700000|2024-11-06 06:48:20|111584|111439|111588.6|111457.1|111593.7|111465.2|111583.7|111439|48
1730875710000|2024-11-06 06:48:30|111590.8|111459.3|111561.9|111511.9|111605.8|111511.9|111555.1|111454.8|47
1730875720000|2024-11-06 06:48:40|111561.6|111511.6|111561.4|111511.4|111613.3|111519.7|111561.4|111472.8|32
1730875730000|2024-11-06 06:48:50|111554.1|111504.1|111564.6|111514.6|111608.4|111520|111553.5|111464.4|38
1730875740000|2024-11-06 06:49:00|111564.7|111514.7|111593.7|111543.7|111620.9|111543.7|111562.4|111486.4|28
1730875750000|2024-11-06 06:49:10|111594|111544|111651.4|111518.6|111651.4|111549.6|111593.2|111508.8|32
1730875760000|2024-11-06 06:49:20|111651.6|111518.9|111642.9|111512.2|111653.2|111525.5|111641.3|111509.8|31
1730875770000|2024-11-06 06:49:30|111640.8|111510.1|111625|111491|111640.8|111510.1|111625|111491|36
1730875780000|2024-11-06 06:49:40|111624.4|111490.6|111636.8|111501.2|111636.8|111501.2|111622.7|111490.6|26
1730875790000|2024-11-06 06:49:50|111640.2|111503.4|111655.2|111516.2|111662.5|111520.4|111640.2|111503.4|41
1730875800000|2024-11-06 06:50:00|111653.9|111517.8|111645.7|111513.4|111653.9|111555.9|111602.1|111510.3|29
1730875810000|2024-11-06 06:50:10|111646|111513.8|111696.9|111567.3|111700.6|111571.7|111645.5|111509.6|39
1730875820000|2024-11-06 06:50:20|111696.3|111568.5|111680.4|111552.4|111700.8|111571.6|111658.6|111524.3|45
1730875830000|2024-11-06 06:50:30|111680.1|111552.9|111634.1|111584.1|111682.7|111584.1|111633.5|111542.3|22
1730875840000|2024-11-06 06:50:40|111634.9|111584.9|111659.3|111529.8|111673.3|111586.4|111620.4|111527.1|29
1730875850000|2024-11-06 06:50:50|111659.2|111531.4|111655.4|111526|111662.2|111532.7|111647|111519.7|26
1730875860000|2024-11-06 06:51:00|111654.9|111527.8|111644.1|111516.5|111654.9|111565.1|111605.9|111514.8|30
1730875870000|2024-11-06 06:51:10|111643.3|111517.2|111666.7|111536.6|111666.7|111558.5|111608|111517.2|32
1730875880000|2024-11-06 06:51:20|111672.8|111544.8|111676.1|111542|111676.6|111545|111668.4|111538|22
1730875890000|2024-11-06 06:51:30|111676|111540.3|111668.3|111525.8|111678.3|111542.3|111655.3|111516.9|36
1730875900000|2024-11-06 06:51:40|111671.3|111528.4|111676|111524.9|111690.5|111532.6|111665.9|111513.6|57
1730875910000|2024-11-06 06:51:50|111675.9|111525.8|111673.2|111537.2|111684.3|111537.4|111666.9|111523.1|53
1730875920000|2024-11-06 06:52:00|111674.5|111538.7|111689|111533.5|111694.4|111546|111672.9|111524.7|46
1730875930000|2024-11-06 06:52:10|111691.7|111532.5|111699.1|111549.2|111702.1|111549.6|111688.5|111532.5|58
1730875940000|2024-11-06 06:52:20|111700.6|111548.6|111690.2|111547.6|111701.6|111557.2|111687.1|111535.8|54
1730875950000|2024-11-06 06:52:30|111689|111548.7|111688.6|111549.5|111697.5|111555.1|111686.9|111542.3|45
1730875960000|2024-11-06 06:52:40|111713.7|111555|111709|111562.5|111718.1|111565.4|111700|111552.6|60
1730875970000|2024-11-06 06:52:50|111711.4|111561.9|111718.1|111578.2|111730.6|111589.4|111708.8|111559.7|63
1730875980000|2024-11-06 06:53:00|111718.3|111577.5|111721.9|111584.4|111734.8|111593.4|111712.7|111570.9|70
1730875990000|2024-11-06 06:53:10|111723.6|111587|111724.8|111591.3|111744.7|111612.5|111717.3|111581.3|57
1730876000000|2024-11-06 06:53:20|111726.6|111594.3|111727.6|111600.8|111735.7|111604.7|111718|111580.6|46
1730876010000|2024-11-06 06:53:30|111727.2|111601.8|111691.1|111641.1|111741.3|111643.2|111691.1|111598.6|27
1730876020000|2024-11-06 06:53:40|111690.6|111640.6|111724.6|111597.4|111727.7|111640.6|111682.1|111584.3|31
1730876030000|2024-11-06 06:53:50|111686|111636|111694.3|111644.3|111727.3|111644.5|111677.6|111586.6|53
1730876040000|2024-11-06 06:54:00|111694.1|111644.1|111740.8|111612.9|111749.9|111662.4|111677.2|111595|46
1730876050000|2024-11-06 06:54:10|111738.8|111612.7|111700.4|111650.4|111744|111658.4|111698.3|111611.7|43
1730876060000|2024-11-06 06:54:20|111740.3|111615.3|111654.4|111604.4|111740.3|111650.2|111654.4|111604.4|35
1730876070000|2024-11-06 06:54:30|111654.5|111604.5|111627.5|111577.5|111695.4|111607.9|111625.3|111542.4|40
1730876080000|2024-11-06 06:54:40|111627.9|111577.9|111658.8|111526.8|111683|111593.9|111619.8|111517.6|42
1730876090000|2024-11-06 06:54:50|111657|111528.3|111666.7|111519.5|111672.1|111528.5|111655|111512|31
1730876100000|2024-11-06 06:55:00|111667.6|111520.1|111652.6|111508.3|111676.1|111529.3|111649.1|111504.3|32
1730876110000|2024-11-06 06:55:10|111654.3|111509.1|111619.1|111484.1|111656|111511.2|111619.1|111483.4|28
1730876120000|2024-11-06 06:55:20|111620.3|111484.6|111605|111470.1|111620.3|111484.6|111601.4|111449.7|49
1730876130000|2024-11-06 06:55:30|111603.9|111469.6|111612.4|111483.1|111613.2|111483.8|111601.3|111469.2|25
1730876140000|2024-11-06 06:55:40|111612.6|111482.7|111589.9|111463.7|111613|111522.8|111549.6|111460|43
1730876150000|2024-11-06 06:55:50|111590.1|111463.9|111557.3|111507.3|111590.4|111507.3|111548.9|111458.1|22
1730876160000|2024-11-06 06:56:00|111558.3|111508.3|111512.9|111462.9|111594.7|111512.7|111512.9|111447.1|29
1730876170000|2024-11-06 06:56:10|111512|111462|111511.8|111461.8|111554.9|111465|111506.7|111411.6|35
1730876180000|2024-11-06 06:56:20|111513.1|111463.1|111544.6|111409.9|111556.5|111474.4|111493.3|111404|45
1730876190000|2024-11-06 06:56:30|111543.5|111411.5|111537.5|111409.9|111546.8|111415.5|111537.5|111408.2|45
1730876200000|2024-11-06 06:56:40|111535.3|111409|111531.6|111406.4|111543.1|111445.1|111490.1|111397.9|49
1730876210000|2024-11-06 06:56:50|111493|111443|111496.6|111446.6|111536.5|111446.6|111490.4|111403.3|41
1730876220000|2024-11-06 06:57:00|111490.4|111440.4|111557.7|111425.6|111562.3|111448.2|111490.4|111399|64
1730876230000|2024-11-06 06:57:10|111556.6|111426.1|111497.3|111447.3|111556.6|111463.7|111496.8|111407.6|57
1730876240000|2024-11-06 06:57:20|111497.4|111447.4|111538.8|111402.9|111538.8|111453|111494.6|111402.9|33
1730876250000|2024-11-06 06:57:30|111537|111404.3|111488|111438|111538.1|111452|111484.8|111404.1|36
1730876260000|2024-11-06 06:57:40|111490.3|111440.3|111509.9|111459.9|111527.7|111460.6|111489.3|111402.7|42
1730876270000|2024-11-06 06:57:50|111511|111461|111528.5|111478.5|111566.3|111478.6|111511|111431.6|45
1730876280000|2024-11-06 06:58:00|111565.9|111440.3|111507.6|111457.6|111565.9|111478.5|111504.9|111419|59
1730876290000|2024-11-06 06:58:10|111508.1|111458.1|111528.2|111478.2|111567.1|111481.6|111504.6|111426|52
1730876300000|2024-11-06 06:58:20|111528.8|111478.8|111506.6|111456.6|111568.5|111480.9|111504.8|111422.5|38
1730876310000|2024-11-06 06:58:30|111512.6|111462.6|111505.1|111455.1|111552.2|111462.6|111503.2|111414|30
1730876320000|2024-11-06 06:58:40|111504.1|111454.1|111495.2|111445.2|111504.1|111454.1|111495.2|111445.2|16
1730876330000|2024-11-06 06:58:50|111495.4|111445.4|111492.9|111366.8|111524.8|111445.6|111442|111356.5|46
1730876340000|2024-11-06 06:59:00|111493.2|111366.9|111493.8|111352|111502.4|111413.4|111463.4|111344.3|52
1730876350000|2024-11-06 06:59:10|111491.5|111351.5|111480.9|111337|111502.3|111354.7|111474.7|111332|51
1730876360000|2024-11-06 06:59:20|111481.2|111339.9|111440.2|111306.8|111484.3|111342.9|111440.2|111306.8|46
1730876370000|2024-11-06 06:59:30|111441.8|111308.7|111457.3|111307.9|111468.9|111314.6|111423.8|111292|43
1730876380000|2024-11-06 06:59:40|111459|111310.4|111467.8|111305.4|111470.9|111319|111453.5|111305.4|37
1730876390000|2024-11-06 06:59:50|111480.9|111295.5|111523.5|111286.9|111523.5|111305.2|111480.1|111285|27
1730876400000|2024-11-06 07:00:00|111518.1|111276.9|111484.2|111263.2|111526.3|111287.8|111470.6|111248.6|43
1730876410000|2024-11-06 07:00:10|111481.4|111265.2|111449.4|111258.2|111481.4|111270.5|111432.8|111229.9|55
1730876420000|2024-11-06 07:00:20|111443.4|111259.3|111426.7|111261.4|111447.1|111269.6|111426.7|111238.8|44
1730876430000|2024-11-06 07:00:30|111426.3|111261|111395.1|111249.8|111433.7|111261|111395.1|111232.8|53
1730876440000|2024-11-06 07:00:40|111398.8|111253.5|111409.7|111246.6|111429.7|111253.5|111382.8|111195.3|57
1730876450000|2024-11-06 07:00:50|111409.4|111246.2|111376.3|111226.5|111426.7|111265.3|111376.3|111217.9|54
1730876460000|2024-11-06 07:01:00|111374.5|111223.9|111353.3|111196.2|111379.2|111261.9|111311.9|111189.5|67
1730876470000|2024-11-06 07:01:10|111354.4|111198.1|111342|111206.1|111355.6|111215.8|111338.2|111189.5|54
1730876480000|2024-11-06 07:01:20|111295.9|111245.9|111321.1|111271.1|111361.2|111271.1|111292.7|111203.3|66
1730876490000|2024-11-06 07:01:30|111359.9|111234.4|111302.1|111252.1|111367|111255.2|111298.5|111197.1|62
1730876500000|2024-11-06 07:01:40|111299.5|111249.5|111274|111224|111330.1|111250|111265.2|111185.4|73
1730876510000|2024-11-06 07:01:50|111273.3|111223.3|111325.9|111275.9|111359.3|111275.9|111268.9|111191|66
1730876520000|2024-11-06 07:02:00|111320.7|111270.7|111332.6|111282.6|111379.4|111285.4|111318.6|111227.8|41
1730876530000|2024-11-06 07:02:10|111332.5|111282.5|111381.6|111242.6|111382.5|111282.6|111316.7|111225.6|37
1730876540000|2024-11-06 07:02:20|111381.5|111242.1|111375.3|111241.5|111391.2|111292.5|111339.6|111236.5|36
1730876550000|2024-11-06 07:02:30|111375.4|111241.6|111325.9|111275.9|111387.4|111288.2|111324|111241.6|41
1730876560000|2024-11-06 07:02:40|111326.5|111276.5|111335.5|111285.5|111373.7|111290.6|111324.1|111237.3|41
1730876570000|2024-11-06 07:02:50|111332.5|111282.5|111325.4|111275.4|111381.5|111292.8|111324.6|111233.6|44
1730876580000|2024-11-06 07:03:00|111327|111277|111355|111228|111356.7|111277|111313.8|111228|29
1730876590000|2024-11-06 07:03:10|111355.7|111228.2|111332.9|111282.9|111367|111283.9|111321.6|111228.2|42
1730876600000|2024-11-06 07:03:20|111333.2|111283.2|111329.3|111279.3|111341|111291|111321.2|111271.2|47
1730876610000|2024-11-06 07:03:30|111329.1|111279.1|111329.4|111279.4|111341.3|111291.3|111326.4|111276.4|50
1730876620000|2024-11-06 07:03:40|111332.3|111282.3|111314.1|111264.1|111334.7|111284.7|111313.2|111263.2|55
1730876630000|2024-11-06 07:03:50|111312.4|111262.4|111309.2|111259.2|111366.6|111273.4|111304.8|111219.6|61
1730876640000|2024-11-06 07:04:00|111309.5|111259.5|111344|111209.6|111350.3|111260.5|111295.9|111207.2|51
1730876650000|2024-11-06 07:04:10|111344.1|111209.1|111302.9|111252.9|111348.7|111257.2|111296.9|111208|50
1730876660000|2024-11-06 07:04:20|111303.3|111253.3|111348.6|111217|111348.6|111259.8|111298.2|111210.1|44
1730876670000|2024-11-06 07:04:30|111347.5|111219.7|111316.9|111266.9|111364.1|111272.1|111301.4|111214.2|61
1730876680000|2024-11-06 07:04:40|111320|111270|111359.8|111234.7|111361.5|111279.3|111315.1|111231.9|52
1730876690000|2024-11-06 07:04:50|111321.6|111271.6|111307.7|111257.7|111352.1|111274|111304.4|111217.2|54
1730876700000|2024-11-06 07:05:00|111306.2|111256.2|111300.8|111250.8|111307.4|111257.4|111294|111244|53
1730876710000|2024-11-06 07:05:10|111299.4|111249.4|111299|111249|111322.6|111272.6|111297.6|111247.6|64
1730876720000|2024-11-06 07:05:20|111294.9|111244.9|111283.7|111233.7|111335.1|111251.4|111281.9|111190.6|55
1730876730000|2024-11-06 07:05:30|111281.4|111231.4|111275.1|111225.1|111330.3|111231.9|111265.3|111182.8|51
1730876740000|2024-11-06 07:05:40|111275.4|111225.4|111268|111218|111292.4|111242.4|111259.5|111209.5|64
1730876750000|2024-11-06 07:05:50|111265.8|111215.8|111258|111208|111276.6|111226.6|111257|111207|68
1730876760000|2024-11-06 07:06:00|111259.5|111209.5|111287.3|111237.3|111335.9|111248.7|111259.5|111197.9|74
1730876770000|2024-11-06 07:06:10|111286.6|111236.6|111286.2|111236.2|111297.5|111247.5|111283.2|111233.2|67
1730876780000|2024-11-06 07:06:20|111286.4|111236.4|111270.4|111220.4|111290.8|111240.8|111262.6|111212.6|59
1730876790000|2024-11-06 07:06:30|111269.8|111219.8|111271.9|111221.9|111336.9|111242.5|111262|111174.5|63
1730876800000|2024-11-06 07:06:40|111270.2|111220.2|111280.6|111230.6|111295.8|111245.8|111262.9|111212.9|63
1730876810000|2024-11-06 07:06:50|111279.8|111229.8|111300.3|111250.3|111303.8|111253.8|111276.6|111226.6|60
1730876820000|2024-11-06 07:07:00|111300.1|111250.1|111317|111267|111345.4|111267|111299.3|111216.3|72
1730876830000|2024-11-06 07:07:10|111314.8|111264.8|111316.1|111266.1|111363.1|111275.8|111307.4|111234.6|41
1730876840000|2024-11-06 07:07:20|111312|111262|111315.7|111265.7|111334|111284|111312|111262|38
1730876850000|2024-11-06 07:07:30|111305.2|111255.2|111301.3|111251.3|111309.6|111259.6|111285.8|111235.8|54
1730876860000|2024-11-06 07:07:40|111300.2|111250.2|111325.1|111200.1|111327.2|111253.8|111291.5|111200.1|47
1730876870000|2024-11-06 07:07:50|111288.4|111238.4|111283.6|111233.6|111291.5|111241.5|111281.1|111231.1|49
1730876880000|2024-11-06 07:08:00|111284.8|111234.8|111306.9|111256.9|111310.8|111260.8|111278.7|111228.7|54
1730876890000|2024-11-06 07:08:10|111306.7|111256.7|111326|111276|111327.9|111277.9|111303.2|111253.2|52
1730876900000|2024-11-06 07:08:20|111333.5|111283.5|111308.8|111258.8|111341.7|111291.7|111303.1|111253.1|58
1730876910000|2024-11-06 07:08:30|111306.9|111256.9|111302.1|111252.1|111317.5|111267.5|111296.6|111246.6|63
1730876920000|2024-11-06 07:08:40|111302.6|111252.6|111291.6|111241.6|111303.7|111253.7|111281.5|111231.5|65
1730876930000|2024-11-06 07:08:50|111290.2|111240.2|111283.1|111233.1|111293|111243|111281.3|111231.3|63
1730876940000|2024-11-06 07:09:00|111280.9|111230.9|111285|111235|111295.6|111245.6|111280.4|111230.4|48
1730876950000|2024-11-06 07:09:10|111287|111237|111278|111228|111290.1|111240.1|111270.9|111220.9|68
1730876960000|2024-11-06 07:09:20|111278.6|111228.6|111251.9|111201.9|111278.6|111228.6|111240|111190|62
1730876970000|2024-11-06 07:09:30|111251.2|111201.2|111233.4|111183.4|111258.5|111208.5|111230.6|111180.6|36
1730876980000|2024-11-06 07:09:40|111230.5|111180.5|111235.4|111185.4|111240.8|111190.8|111227.7|111177.7|49
1730876990000|2024-11-06 07:09:50|111236.2|111186.2|111242.9|111192.9|111243.2|111193.2|111230.2|111180.2|39
1730877000000|2024-11-06 07:10:00|111243.6|111193.6|111251.8|111201.8|111269.6|111219.6|111243.6|111193.6|54
1730877010000|2024-11-06 07:10:10|111253.4|111203.4|111256.4|111206.4|111258.1|111208.1|111236.5|111186.5|59
1730877020000|2024-11-06 07:10:20|111259.2|111209.2|111245.1|111195.1|111263.7|111213.7|111243.3|111193.3|60
1730877030000|2024-11-06 07:10:30|111243.5|111193.5|111274.3|111224.3|111318.7|111234.1|111240.7|111188.6|68
1730877040000|2024-11-06 07:10:40|111279.4|111229.4|111329.5|111279.5|111329.5|111279.5|111277.8|111227.8|52
1730877050000|2024-11-06 07:10:50|111331.1|111281.1|111381.9|111331.9|111382.4|111332.4|111323.5|111273.5|68
1730877060000|2024-11-06 07:11:00|111379.3|111329.3|111362.8|111312.8|111407.6|111335|111340.8|111269.4|68
1730877070000|2024-11-06 07:11:10|111362.1|111312.1|111340.3|111290.3|111363|111313|111340.3|111290.3|52
1730877080000|2024-11-06 07:11:20|111339.8|111289.8|111370.1|111320.1|111370.1|111320.1|111339.8|111289.8|48
1730877090000|2024-11-06 07:11:30|111363.1|111313.1|111335.6|111285.6|111383.2|111333.2|111331.7|111281.7|64
1730877100000|2024-11-06 07:11:40|111330.9|111280.9|111323.6|111273.6|111332.7|111282.7|111316.5|111266.5|49
1730877110000|2024-11-06 07:11:50|111330|111280|111343.4|111293.4|111343.4|111293.4|111315.4|111265.4|59
1730877120000|2024-11-06 07:12:00|111342.3|111292.3|111330.9|111280.9|111343.8|111293.8|111325.4|111275.4|59
1730877130000|2024-11-06 07:12:10|111329.1|111279.1|111304|111254|111339|111289|111302.3|111252.3|62
1730877140000|2024-11-06 07:12:20|111303.8|111253.8|111302.9|111252.9|111306.3|111256.3|111300.6|111250.6|62
1730877150000|2024-11-06 07:12:30|111304.7|111254.7|111301|111251|111305.3|111255.3|111299.5|111249.5|62
1730877160000|2024-11-06 07:12:40|111299.9|111249.9|111307.3|111257.3|111307.3|111257.3|111298|111248|57
1730877170000|2024-11-06 07:12:50|111306.5|111256.5|111307.5|111257.5|111311.9|111261.9|111297.6|111247.6|48
1730877180000|2024-11-06 07:13:00|111308.2|111258.2|111305.3|111255.3|111308.2|111258.2|111292.2|111242.2|40
1730877190000|2024-11-06 07:13:10|111306.3|111256.3|111291.1|111241.1|111309.9|111259.9|111288.7|111238.7|51
1730877200000|2024-11-06 07:13:20|111289.2|111239.2|111274|111224|111293.7|111243.7|111265.7|111215.7|61
1730877210000|2024-11-06 07:13:30|111273.8|111223.8|111250.8|111200.8|111277.8|111227.8|111250|111200|68
1730877220000|2024-11-06 07:13:40|111250.9|111200.9|111266.5|111216.5|111272.3|111222.3|111248.1|111198.1|70
1730877230000|2024-11-06 07:13:50|111265.4|111215.4|111286.5|111236.5|111320|111236.5|111254.5|111194.4|76
1730877240000|2024-11-06 07:14:00|111345.6|111185.8|111285.8|111235.8|111346.2|111245.9|111284|111185.8|63
1730877250000|2024-11-06 07:14:10|111283|111233|111279.3|111229.3|111285.7|111235.7|111256.8|111206.8|67
1730877260000|2024-11-06 07:14:20|111278.6|111228.6|111301.1|111251.1|111306|111256|111278.6|111228.6|66
1730877270000|2024-11-06 07:14:30|111302.3|111252.3|111297.4|111247.4|111306.5|111256.5|111288.3|111238.3|60
1730877280000|2024-11-06 07:14:40|111297|111247|111276.9|111226.9|111321.7|111257.9|111272.8|111184.5|65
1730877290000|2024-11-06 07:14:50|111276.7|111226.7|111311.5|111180.7|111322.9|111237.1|111267.6|111179.9|74
1730877300000|2024-11-06 07:15:00|111311.8|111181.9|111288.1|111238.1|111320.5|111244.6|111269|111181.9|70
1730877310000|2024-11-06 07:15:10|111285.7|111235.7|111275.4|111225.4|111285.7|111235.7|111265.2|111215.2|67
1730877320000|2024-11-06 07:15:20|111273.3|111223.3|111299.4|111249.4|111313.1|111257.7|111272.9|111185.9|54
1730877330000|2024-11-06 07:15:30|111296.1|111246.1|111320.1|111270.1|111323.4|111273.4|111296.1|111246.1|39
1730877340000|2024-11-06 07:15:40|111318.1|111268.1|111325.2|111275.2|111328.8|111278.8|111304.2|111254.2|49
1730877350000|2024-11-06 07:15:50|111324.8|111274.8|111325.7|111275.7|111365.8|111287.8|111320.6|111240.1|53
1730877360000|2024-11-06 07:16:00|111329.2|111279.2|111326.9|111276.9|111331.8|111281.8|111315.7|111265.7|53
1730877370000|2024-11-06 07:16:10|111325.7|111275.7|111306.5|111256.5|111334.4|111284.4|111306.5|111256.5|42
1730877380000|2024-11-06 07:16:20|111306.8|111256.8|111305.9|111255.9|111308.6|111258.6|111302.2|111252.2|28
1730877390000|2024-11-06 07:16:30|111305.3|111255.3|111314.6|111264.6|111320.1|111270.1|111304.6|111254.6|48
1730877400000|2024-11-06 07:16:40|111312.1|111262.1|111289.9|111239.9|111314.9|111264.9|111289.9|111239.9|57
1730877410000|2024-11-06 07:16:50|111290.3|111240.3|111288.1|111238.1|111304.5|111254.5|111283.7|111233.7|67
1730877420000|2024-11-06 07:17:00|111289.7|111239.7|111280.9|111230.9|111289.7|111239.7|111270.3|111220.3|54
1730877430000|2024-11-06 07:17:10|111280.8|111230.8|111261.3|111211.3|111284.9|111234.9|111243.6|111193.6|63
1730877440000|2024-11-06 07:17:20|111262.5|111212.5|111248.5|111198.5|111262.5|111212.5|111242.6|111192.6|49
1730877450000|2024-11-06 07:17:30|111245.7|111195.7|111258.7|111208.7|111259|111209|111237.2|111187.2|55
1730877460000|2024-11-06 07:17:40|111258|111208|111257.4|111207.4|111264.1|111214.1|111254.3|111204.3|36
1730877470000|2024-11-06 07:17:50|111260.1|111210.1|111254.6|111204.6|111273.8|111223.8|111251.7|111201.7|41
1730877480000|2024-11-06 07:18:00|111258|111208|111237|111187|111259.6|111209.6|111235.2|111185.2|56
1730877490000|2024-11-06 07:18:10|111236.6|111186.6|111241.3|111191.3|111248.5|111198.5|111236.6|111186.6|57
1730877500000|2024-11-06 07:18:20|111245.8|111195.8|111255.8|111205.8|111258|111208|111242.6|111192.6|49
1730877510000|2024-11-06 07:18:30|111256.1|111206.1|111248.4|111198.4|111257.4|111207.4|111245.1|111195.1|52
1730877520000|2024-11-06 07:18:40|111248|111198|111254.6|111204.6|111263.3|111213.3|111248|111198|54
1730877530000|2024-11-06 07:18:50|111255.5|111205.5|111262.6|111212.6|111266.5|111216.5|111250.4|111200.4|63
1730877540000|2024-11-06 07:19:00|111258.2|111208.2|111253.2|111203.2|111258.2|111208.2|111241|111191|61
1730877550000|2024-11-06 07:19:10|111253.7|111203.7|111275|111225|111277.8|111227.8|111252.5|111202.5|51
1730877560000|2024-11-06 07:19:20|111274.4|111224.4|111267.3|111217.3|111275.1|111225.1|111253.2|111203.2|64
1730877570000|2024-11-06 07:19:30|111266|111216|111234.5|111184.5|111268.9|111218.9|111222.1|111172.1|54
1730877580000|2024-11-06 07:19:40|111234.2|111184.2|111242|111192|111244.3|111194.3|111230.7|111180.7|63
1730877590000|2024-11-06 07:19:50|111239|111189|111221.2|111171.2|111277|111191.8|111221.2|111151.7|68
1730877600000|2024-11-06 07:20:00|111223|111173|111221.1|111171.1|111230.7|111180.7|111213.7|111163.7|60
1730877610000|2024-11-06 07:20:10|111223.4|111173.4|111206.8|111156.8|111224.5|111174.5|111200.5|111150.5|69
1730877620000|2024-11-06 07:20:20|111206.3|111156.3|111199|111149|111209.2|111159.2|111198.1|111148.1|64
1730877630000|2024-11-06 07:20:30|111200.5|111150.5|111199.2|111149.2|111202.9|111152.9|111180.9|111130.9|66
1730877640000|2024-11-06 07:20:40|111199.4|111149.4|111245.8|111120.5|111251.1|111163.4|111198.5|111116|49
1730877650000|2024-11-06 07:20:50|111208.2|111158.2|111203.7|111153.7|111254.2|111166.3|111202.9|111125.9|42
1730877660000|2024-11-06 07:21:00|111200.4|111150.4|111265.9|111215.9|111272.2|111222.2|111200.4|111150.4|57
1730877670000|2024-11-06 07:21:10|111266.4|111216.4|111243.3|111193.3|111269.2|111219.2|111243.3|111193.3|49
1730877680000|2024-11-06 07:21:20|111243.2|111193.2|111229.9|111179.9|111243.4|111193.4|111227.5|111177.5|52
1730877690000|2024-11-06 07:21:30|111231.1|111181.1|111223.6|111173.6|111231.1|111181.1|111218.6|111168.6|45
1730877700000|2024-11-06 07:21:40|111223.3|111173.3|111234.4|111184.4|111242|111192|111223.3|111173.3|52
1730877710000|2024-11-06 07:21:50|111236.1|111186.1|111251.5|111201.5|111251.5|111201.5|111234.2|111184.2|50
1730877720000|2024-11-06 07:22:00|111253.2|111203.2|111238.8|111188.8|111258.6|111208.6|111238.8|111188.8|55
1730877730000|2024-11-06 07:22:10|111244.1|111194.1|111242.1|111192.1|111250.1|111200.1|111237.3|111187.3|59
1730877740000|2024-11-06 07:22:20|111241.5|111191.5|111214.1|111164.1|111262.8|111212.8|111211.8|111161.8|64
1730877750000|2024-11-06 07:22:30|111214.5|111164.5|111211|111161|111253.4|111167.4|111208.4|111123.9|59
1730877760000|2024-11-06 07:22:40|111211.4|111161.4|111206.1|111156.1|111213.7|111163.7|111203.4|111153.4|56
1730877770000|2024-11-06 07:22:50|111203.8|111153.8|111206.7|111156.7|111208.3|111158.3|111201.8|111151.8|47
1730877780000|2024-11-06 07:23:00|111206.1|111156.1|111202.7|111152.7|111208.3|111158.3|111202.1|111152.1|60
1730877790000|2024-11-06 07:23:10|111201.7|111151.7|111204.1|111154.1|111207.8|111157.8|111201.7|111151.7|48
1730877800000|2024-11-06 07:23:20|111204|111154|111207.7|111157.7|111209.1|111159.1|111203.9|111153.9|58
1730877810000|2024-11-06 07:23:30|111208|111158|111202.5|111152.5|111210.6|111160.6|111201.4|111151.4|55
1730877820000|2024-11-06 07:23:40|111202.9|111152.9|111204|111154|111206.3|111156.3|111196.5|111146.5|36
1730877830000|2024-11-06 07:23:50|111204.1|111154.1|111201.8|111151.8|111207.3|111157.3|111200.5|111150.5|43
1730877840000|2024-11-06 07:24:00|111201.4|111151.4|111200.5|111150.5|111203.1|111153.1|111199|111149|42
1730877850000|2024-11-06 07:24:10|111201.5|111151.5|111198.6|111148.6|111207.8|111157.8|111192.3|111142.3|47
1730877860000|2024-11-06 07:24:20|111197.9|111147.9|111203.2|111153.2|111211.7|111161.7|111191.5|111141.5|54
1730877870000|2024-11-06 07:24:30|111203.3|111153.3|111203.2|111153.2|111206.1|111156.1|111199|111149|53
1730877880000|2024-11-06 07:24:40|111203.1|111153.1|111203.4|111153.4|111209.6|111159.6|111200|111150|47
1730877890000|2024-11-06 07:24:50|111205.5|111155.5|111205.8|111155.8|111212.9|111162.9|111201.8|111151.8|65
1730877900000|2024-11-06 07:25:00|111206.5|111156.5|111209.1|111159.1|111216.5|111166.5|111201.2|111151.2|65
1730877910000|2024-11-06 07:25:10|111208.9|111158.9|111206.2|111156.2|111217.7|111167.7|111205.4|111155.4|60
1730877920000|2024-11-06 07:25:20|111207.6|111157.6|111197.9|111147.9|111207.6|111157.6|111196.8|111146.8|41
1730877930000|2024-11-06 07:25:30|111198.2|111148.2|111210.8|111160.8|111213|111163|111196.1|111146.1|34
1730877940000|2024-11-06 07:25:40|111212|111162|111214.7|111164.7|111214.7|111164.7|111197|111147|37
1730877950000|2024-11-06 07:25:50|111213.6|111163.6|111206.6|111156.6|111216.1|111166.1|111204.1|111154.1|40
1730877960000|2024-11-06 07:26:00|111206.5|111156.5|111218.4|111168.4|111222.9|111172.9|111198.7|111148.7|42
1730877970000|2024-11-06 07:26:10|111214.5|111164.5|111199.3|111149.3|111218.5|111168.5|111197.5|111147.5|42
1730877980000|2024-11-06 07:26:20|111199.4|111149.4|111202.2|111152.2|111206.4|111156.4|111198.9|111148.9|32
1730877990000|2024-11-06 07:26:30|111201.2|111151.2|111206|111156|111207.2|111157.2|111197.3|111147.3|40
1730878000000|2024-11-06 07:26:40|111207.5|111157.5|111220.6|111170.6|111220.6|111170.6|111193.9|111143.9|45
1730878010000|2024-11-06 07:26:50|111226.9|111176.9|111238.6|111188.6|111246.8|111196.8|111223.8|111173.8|48
1730878020000|2024-11-06 07:27:00|111237.1|111187.1|111247|111197|111247|111197|111233.7|111183.7|36
1730878030000|2024-11-06 07:27:10|111247.2|111197.2|111259.5|111209.5|111271.7|111221.7|111247.2|111197.2|63
1730878040000|2024-11-06 07:27:20|111258.7|111208.7|111252.5|111202.5|111273|111223|111249.9|111199.9|53
1730878050000|2024-11-06 07:27:30|111252.6|111202.6|111250.8|111200.8|111260.7|111210.7|111249.1|111199.1|60
1730878060000|2024-11-06 07:27:40|111250.7|111200.7|111234.2|111184.2|111252.2|111202.2|111230.6|111180.6|45
1730878070000|2024-11-06 07:27:50|111235.2|111185.2|111204.5|111154.5|111235.2|111185.2|111203.2|111153.2|50
1730878080000|2024-11-06 07:28:00|111203.9|111153.9|111214|111164|111214.5|111164.5|111201.4|111151.4|58
1730878090000|2024-11-06 07:28:10|111213.3|111163.3|111209.9|111159.9|111219.9|111169.9|111209.7|111159.7|36
1730878100000|2024-11-06 07:28:20|111210.1|111160.1|111203.5|111153.5|111217|111167|111202.2|111152.2|42
1730878110000|2024-11-06 07:28:30|111203.6|111153.6|111198.4|111148.4|111205|111155|111196.1|111146.1|46
1730878120000|2024-11-06 07:28:40|111198.3|111148.3|111156.9|111106.9|111199.7|111149.7|111152|111102|66
1730878130000|2024-11-06 07:28:50|111157.3|111107.3|111161|111111|111166.9|111116.9|111150.9|111100.9|44
1730878140000|2024-11-06 07:29:00|111161.2|111111.2|111131.5|111081.5|111161.9|111111.9|111131.5|111081.5|42
1730878150000|2024-11-06 07:29:10|111125.5|111075.5|111113.2|111063.2|111125.5|111075.5|111110.1|111060.1|52
1730878160000|2024-11-06 07:29:20|111113|111063|111137.2|111087.2|111140.4|111090.4|111103.5|111053.5|59
1730878170000|2024-11-06 07:29:30|111138|111088|111166.9|111116.9|111166.9|111116.9|111136.5|111086.5|46
1730878180000|2024-11-06 07:29:40|111167.3|111117.3|111151.7|111101.7|111167.3|111117.3|111143.8|111093.8|50
1730878190000|2024-11-06 07:29:50|111151.6|111101.6|111132|111082|111151.6|111101.6|111132|111082|48
1730878200000|2024-11-06 07:30:00|111130.9|111080.9|111157.8|111107.8|111170.3|111120.3|111115.6|111065.6|58
1730878210000|2024-11-06 07:30:10|111159.4|111109.4|111172.5|111122.5|111173|111123|111146.2|111096.2|48
1730878220000|2024-11-06 07:30:20|111172.8|111122.8|111186.1|111136.1|111196.5|111146.5|111172.8|111122.8|58
1730878230000|2024-11-06 07:30:30|111180.1|111130.1|111178.5|111128.5|111186.6|111136.6|111174|111124|55
1730878240000|2024-11-06 07:30:40|111175.5|111125.5|111175.4|111125.4|111181.6|111131.6|111166.5|111116.5|54
1730878250000|2024-11-06 07:30:50|111172.2|111122.2|111179.5|111129.5|111184.2|111134.2|111169.4|111119.4|53
1730878260000|2024-11-06 07:31:00|111179.6|111129.6|111166.7|111116.7|111183.1|111133.1|111161.8|111111.8|54
1730878270000|2024-11-06 07:31:10|111166.6|111116.6|111186.6|111136.6|111186.9|111136.9|111166.6|111116.6|48
1730878280000|2024-11-06 07:31:20|111186.3|111136.3|111167.7|111117.7|111186.6|111136.6|111165.2|111115.2|58
1730878290000|2024-11-06 07:31:30|111167.6|111117.6|111156.3|111106.3|111169.5|111119.5|111147.3|111097.3|58
1730878300000|2024-11-06 07:31:40|111154.9|111104.9|111147|111097|111157.3|111107.3|111143.4|111093.4|54
1730878310000|2024-11-06 07:31:50|111146.6|111096.6|111144.6|111094.6|111147|111097|111135.1|111085.1|44
1730878320000|2024-11-06 07:32:00|111140.2|111090.2|111144.3|111094.3|111149.3|111099.3|111131.7|111081.7|57
1730878330000|2024-11-06 07:32:10|111147|111097|111156.4|111106.4|111164.4|111114.4|111145.5|111095.5|55
1730878340000|2024-11-06 07:32:20|111160.7|111110.7|111151.6|111101.6|111160.7|111110.7|111141.4|111091.4|53
1730878350000|2024-11-06 07:32:30|111147.4|111097.4|111150.6|111100.6|111151.5|111101.5|111146.7|111096.7|46
1730878360000|2024-11-06 07:32:40|111152.4|111102.4|111162.8|111112.8|111173.7|111123.7|111149.9|111099.9|53
1730878370000|2024-11-06 07:32:50|111162.6|111112.6|111161.5|111111.5|111164.1|111114.1|111147.9|111097.9|38
1730878380000|2024-11-06 07:33:00|111164.1|111114.1|111150.5|111100.5|111170|111120|111149.6|111099.6|52
1730878390000|2024-11-06 07:33:10|111154|111104|111142|111092|111154|111104|111137|111087|42
1730878400000|2024-11-06 07:33:20|111140.5|111090.5|111137.7|111087.7|111145.4|111095.4|111120.2|111070.2|54
1730878410000|2024-11-06 07:33:30|111137.3|111087.3|111143.9|111093.9|111150.2|111100.2|111136.4|111086.4|58
1730878420000|2024-11-06 07:33:40|111144.1|111094.1|111161.8|111111.8|111161.8|111111.8|111137.5|111087.5|51
1730878430000|2024-11-06 07:33:50|111160.5|111110.5|111167.3|111117.3|111173.9|111123.9|111157.7|111107.7|59
1730878440000|2024-11-06 07:34:00|111168.5|111118.5|111170.2|111120.2|111179.5|111129.5|111163.2|111113.2|58
1730878450000|2024-11-06 07:34:10|111173.5|111123.5|111174.3|111124.3|111175.8|111125.8|111168.2|111118.2|59
1730878460000|2024-11-06 07:34:20|111174.6|111124.6|111168.2|111118.2|111174.6|111124.6|111168.2|111118.2|37
1730878470000|2024-11-06 07:34:30|111167.8|111117.8|111172.5|111122.5|111180.4|111130.4|111166.1|111116.1|44
1730878480000|2024-11-06 07:34:40|111172.7|111122.7|111180.1|111130.1|111182.9|111132.9|111172.6|111122.6|34
1730878490000|2024-11-06 07:34:50|111182.8|111132.8|111168.1|111118.1|111183.6|111133.6|111167.6|111117.6|44
1730878500000|2024-11-06 07:35:00|111166.9|111116.9|111159.3|111109.3|111171.8|111121.8|111156.6|111106.6|55
1730878510000|2024-11-06 07:35:10|111161|111111|111128.9|111078.9|111161.2|111111.2|111126|111076|62
1730878520000|2024-11-06 07:35:20|111126.9|111076.9|111118.2|111068.2|111131.6|111081.6|111114.2|111064.2|65
1730878530000|2024-11-06 07:35:30|111113.6|111063.6|111115.9|111065.9|111120.4|111070.4|111111.6|111061.6|68
1730878540000|2024-11-06 07:35:40|111115.2|111065.2|111125|111075|111130.8|111080.8|111115.2|111065.2|67
1730878550000|2024-11-06 07:35:50|111126.2|111076.2|111117.8|111067.8|111127|111077|111102.9|111052.9|73
1730878560000|2024-11-06 07:36:00|111117.5|111067.5|111121.6|111071.6|111125.2|111075.2|111112.8|111062.8|62
1730878570000|2024-11-06 07:36:10|111123.3|111073.3|111115.8|111065.8|111135.5|111085.5|111112.8|111062.8|63
1730878580000|2024-11-06 07:36:20|111116.6|111066.6|111119.1|111069.1|111121.7|111071.7|111109.6|111059.6|27
1730878590000|2024-11-06 07:36:30|111117.8|111067.8|111130.7|111080.7|111133.5|111083.5|111116.4|111066.4|37
1730878600000|2024-11-06 07:36:40|111129|111079|111139.7|111089.7|111140.4|111090.4|111129|111079|21
1730878610000|2024-11-06 07:36:50|111140|111090|111158.8|111108.8|111159.2|111109.2|111140|111090|42
1730878620000|2024-11-06 07:37:00|111158.9|111108.9|111132|111082|111160.6|111110.6|111131.3|111081.3|59
1730878630000|2024-11-06 07:37:10|111133.1|111083.1|111127.2|111077.2|111133.3|111083.3|111124.2|111074.2|58
1730878640000|2024-11-06 07:37:20|111126.8|111076.8|111126.3|111076.3|111128.6|111078.6|111124.3|111074.3|48
1730878650000|2024-11-06 07:37:30|111128.9|111078.9|111120.4|111070.4|111129.8|111079.8|111117|111067|62
1730878660000|2024-11-06 07:37:40|111119.4|111069.4|111118.3|111068.3|111121|111071|111111.6|111061.6|61
1730878670000|2024-11-06 07:37:50|111120.1|111070.1|111112.6|111062.6|111125.6|111075.6|111104.8|111054.8|58
1730878680000|2024-11-06 07:38:00|111113|111063|111118|111068|111122.5|111072.5|111111|111061|55
1730878690000|2024-11-06 07:38:10|111117|111067|111134.3|111084.3|111134.3|111084.3|111114.7|111064.7|61
1730878700000|2024-11-06 07:38:20|111134.1|111084.1|111140.6|111090.6|111142|111092|111132|111082|51
1730878710000|2024-11-06 07:38:30|111142.3|111092.3|111145.7|111095.7|111147.8|111097.8|111138.1|111088.1|48
1730878720000|2024-11-06 07:38:40|111147.9|111097.9|111162.1|111112.1|111164|111114|111146|111096|48
1730878730000|2024-11-06 07:38:50|111160.8|111110.8|111187|111137|111192.3|111142.3|111159.5|111109.5|59
1730878740000|2024-11-06 07:39:00|111188.6|111138.6|111212.6|111162.6|111226.8|111176.8|111185.4|111135.4|68
1730878750000|2024-11-06 07:39:10|111210.2|111160.2|111217|111167|111224.2|111174.2|111210.2|111160.2|67
1730878760000|2024-11-06 07:39:20|111217.7|111167.7|111218.8|111168.8|111229.4|111179.4|111217.7|111167.7|56
1730878770000|2024-11-06 07:39:30|111220.9|111170.9|111210|111160|111221.9|111171.9|111205|111155|59
1730878780000|2024-11-06 07:39:40|111206.7|111156.7|111242.9|111192.9|111245.7|111195.7|111204.1|111154.1|60
1730878790000|2024-11-06 07:39:50|111243.5|111193.5|111229.7|111179.7|111245.9|111195.9|111224.8|111174.8|68
1730878800000|2024-11-06 07:40:00|111225.2|111175.2|111228.5|111178.5|111235.8|111185.8|111218.7|111168.7|51
1730878810000|2024-11-06 07:40:10|111229.9|111179.9|111225.3|111175.3|111229.9|111179.9|111202.9|111152.9|49
1730878820000|2024-11-06 07:40:20|111228.2|111178.2|111271.2|111221.2|111273.8|111223.8|111225.6|111175.6|74
1730878830000|2024-11-06 07:40:30|111273.9|111223.9|111250.9|111200.9|111291|111241|111248.1|111198.1|63
1730878840000|2024-11-06 07:40:40|111251.2|111201.2|111281.2|111231.2|111281.2|111231.2|111248.1|111198.1|49
1730878850000|2024-11-06 07:40:50|111286.5|111236.5|111282.4|111232.4|111286.5|111236.5|111270.3|111220.3|50
1730878860000|2024-11-06 07:41:00|111283.3|111233.3|111274.7|111224.7|111295.4|111245.4|111273.8|111223.8|66
1730878870000|2024-11-06 07:41:10|111273.2|111223.2|111245.1|111195.1|111273.2|111223.2|111240|111190|59
1730878880000|2024-11-06 07:41:20|111244.7|111194.7|111255.5|111205.5|111255.5|111205.5|111241.5|111191.5|51
1730878890000|2024-11-06 07:41:30|111253.7|111203.7|111248.1|111198.1|111261.4|111211.4|111247.7|111197.7|35
1730878900000|2024-11-06 07:41:40|111247.6|111197.6|111266.8|111216.8|111271.7|111221.7|111247.4|111197.4|35
1730878910000|2024-11-06 07:41:50|111268.2|111218.2|111300.9|111250.9|111309.6|111259.6|111261.7|111211.7|39
1730878920000|2024-11-06 07:42:00|111303.3|111253.3|111301|111251|111313.1|111263.1|111292.9|111242.9|39
1730878930000|2024-11-06 07:42:10|111299.4|111249.4|111301.2|111251.2|111302.2|111252.2|111294.4|111244.4|58
1730878940000|2024-11-06 07:42:20|111301.7|111251.7|111330.5|111280.5|111330.5|111280.5|111301.7|111251.7|58
1730878950000|2024-11-06 07:42:30|111328|111278|111337.6|111287.6|111340.9|111290.9|111328|111278|56
1730878960000|2024-11-06 07:42:40|111339.3|111289.3|111362.1|111312.1|111367.7|111317.7|111319.5|111269.5|64
1730878970000|2024-11-06 07:42:50|111363.1|111313.1|111349.9|111299.9|111367.4|111317.4|111348.5|111298.5|54
1730878980000|2024-11-06 07:43:00|111349.6|111299.6|111345.8|111295.8|111359.5|111309.5|111344.8|111294.8|60
1730878990000|2024-11-06 07:43:10|111345.1|111295.1|111347.2|111297.2|111358.1|111308.1|111345.1|111295.1|47
1730879000000|2024-11-06 07:43:20|111346.8|111296.8|111327.3|111277.3|111349.6|111299.6|111323.9|111273.9|39
1730879010000|2024-11-06 07:43:30|111327.6|111277.6|111302.9|111252.9|111327.6|111277.6|111301.3|111251.3|44
1730879020000|2024-11-06 07:43:40|111306.8|111256.8|111320.7|111270.7|111328.9|111278.9|111306.8|111256.8|48
1730879030000|2024-11-06 07:43:50|111319.2|111269.2|111316.5|111266.5|111323.4|111273.4|111314.5|111264.5|49
1730879040000|2024-11-06 07:44:00|111317.5|111267.5|111327.8|111277.8|111338.9|111288.9|111314.8|111264.8|42
1730879050000|2024-11-06 07:44:10|111328|111278|111359.8|111309.8|111363.1|111313.1|111322.5|111272.5|57
1730879060000|2024-11-06 07:44:20|111361.6|111311.6|111362.8|111312.8|111366.9|111316.9|111358|111308|58
1730879070000|2024-11-06 07:44:30|111361.1|111311.1|111353.3|111303.3|111368.7|111318.7|111348.7|111298.7|56
1730879080000|2024-11-06 07:44:40|111353.1|111303.1|111336.6|111286.6|111353.1|111303.1|111336.6|111286.6|41
1730879090000|2024-11-06 07:44:50|111334|111284|111341.3|111291.3|111346.3|111296.3|111334|111284|51
1730879100000|2024-11-06 07:45:00|111339.4|111289.4|111340.4|111290.4|111347.5|111297.5|111336.3|111286.3|57
1730879110000|2024-11-06 07:45:10|111345.2|111295.2|111339.1|111289.1|111350|111300|111337|111287|57
1730879120000|2024-11-06 07:45:20|111338.9|111288.9|111333.5|111283.5|111341.8|111291.8|111328.2|111278.2|63
1730879130000|2024-11-06 07:45:30|111325.8|111275.8|111298.9|111248.9|111330.5|111280.5|111278.2|111228.2|62
1730879140000|2024-11-06 07:45:40|111298.4|111248.4|111295.5|111245.5|111306|111256|111290.4|111240.4|43
1730879150000|2024-11-06 07:45:50|111294.7|111244.7|111280.1|111230.1|111295.1|111245.1|111272.7|111222.7|47
1730879160000|2024-11-06 07:46:00|111276.2|111226.2|111281.1|111231.1|111281.9|111231.9|111269.3|111219.3|37
1730879170000|2024-11-06 07:46:10|111281.2|111231.2|111251.5|111201.5|111281.2|111231.2|111251.5|111201.5|42
1730879180000|2024-11-06 07:46:20|111248.2|111198.2|111230.3|111180.3|111248.2|111198.2|111225.1|111175.1|53
1730879190000|2024-11-06 07:46:30|111231.8|111181.8|111208.9|111158.9|111239.1|111189.1|111208.9|111158.9|32
1730879200000|2024-11-06 07:46:40|111208.1|111158.1|111222.6|111172.6|111229.8|111179.8|111208.1|111158.1|42
1730879210000|2024-11-06 07:46:50|111222.7|111172.7|111225.9|111175.9|111229.9|111179.9|111218.3|111168.3|32
1730879220000|2024-11-06 07:47:00|111225.7|111175.7|111222.7|111172.7|111227.6|111177.6|111220|111170|33
1730879230000|2024-11-06 07:47:10|111222.6|111172.6|111213.1|111163.1|111222.6|111172.6|111211|111161|34
1730879240000|2024-11-06 07:47:20|111211.6|111161.6|111225.7|111175.7|111234.5|111184.5|111211.6|111161.6|38
1730879250000|2024-11-06 07:47:30|111228|111178|111238.9|111188.9|111238.9|111188.9|111227.7|111177.7|40
1730879260000|2024-11-06 07:47:40|111239.6|111189.6|111237.4|111187.4|111256.2|111206.2|111235.7|111185.7|44
1730879270000|2024-11-06 07:47:50|111230.3|111180.3|111244.9|111194.9|111244.9|111194.9|111221.4|111171.4|38
1730879280000|2024-11-06 07:48:00|111245|111195|111231.5|111181.5|111253.3|111203.3|111229.5|111179.5|42
1730879290000|2024-11-06 07:48:10|111231.3|111181.3|111229.5|111179.5|111231.3|111181.3|111222.8|111172.8|33
1730879300000|2024-11-06 07:48:20|111229.9|111179.9|111236.4|111186.4|111249|111199|111224.9|111174.9|53
1730879310000|2024-11-06 07:48:30|111235.7|111185.7|111217|111167|111243.4|111193.4|111216.2|111166.2|43
1730879320000|2024-11-06 07:48:40|111216.6|111166.6|111208.1|111158.1|111217.8|111167.8|111206.9|111156.9|32
1730879330000|2024-11-06 07:48:50|111208.2|111158.2|111221.2|111171.2|111222.5|111172.5|111208.2|111158.2|46
1730879340000|2024-11-06 07:49:00|111220.6|111170.6|111210.4|111160.4|111224.3|111174.3|111210.4|111160.4|36
1730879350000|2024-11-06 07:49:10|111210.8|111160.8|111201.4|111151.4|111210.8|111160.8|111201|111151|40
1730879360000|2024-11-06 07:49:20|111202.9|111152.9|111179.3|111129.3|111209.9|111159.9|111179.3|111129.3|50
1730879370000|2024-11-06 07:49:30|111181|111131|111159.1|111109.1|111181|111131|111157.6|111107.6|50
1730879380000|2024-11-06 07:49:40|111164.5|111114.5|111161|111111|111170.5|111120.5|111160.2|111110.2|34
1730879390000|2024-11-06 07:49:50|111163.1|111113.1|111175.1|111125.1|111175.9|111125.9|111158.3|111108.3|42
1730879400000|2024-11-06 07:50:00|111177.6|111127.6|111192.7|111142.7|111192.9|111142.9|111168.2|111118.2|63
1730879410000|2024-11-06 07:50:10|111192.4|111142.4|111209.6|111159.6|111210.3|111160.3|111189.7|111139.7|51
1730879420000|2024-11-06 07:50:20|111211.6|111161.6|111200.3|111150.3|111212.3|111162.3|111200.1|111150.1|59
1730879430000|2024-11-06 07:50:30|111202.1|111152.1|111177.8|111127.8|111202.6|111152.6|111177.8|111127.8|55
1730879440000|2024-11-06 07:50:40|111175.5|111125.5|111189|111139|111189|111139|111168.6|111118.6|56
1730879450000|2024-11-06 07:50:50|111187.1|111137.1|111189.2|111139.2|111191.4|111141.4|111185.6|111135.6|39
1730879460000|2024-11-06 07:51:00|111189.8|111139.8|111202.8|111152.8|111204.5|111154.5|111187.7|111137.7|43
1730879470000|2024-11-06 07:51:10|111203.8|111153.8|111187.5|111137.5|111209.4|111159.4|111187.5|111137.5|37
1730879480000|2024-11-06 07:51:20|111184.1|111134.1|111215.2|111165.2|111215.2|111165.2|111184.1|111134.1|33
1730879490000|2024-11-06 07:51:30|111213.7|111163.7|111236.2|111186.2|111238.9|111188.9|111213.4|111163.4|52
1730879500000|2024-11-06 07:51:40|111235.8|111185.8|111256.3|111206.3|111262.9|111212.9|111234.1|111184.1|49
1730879510000|2024-11-06 07:51:50|111255.9|111205.9|111272.3|111222.3|111275.1|111225.1|111255.3|111205.3|48
1730879520000|2024-11-06 07:52:00|111273.3|111223.3|111286.1|111236.1|111287.5|111237.5|111268|111218|64
1730879530000|2024-11-06 07:52:10|111287.6|111237.6|111293.7|111243.7|111293.7|111243.7|111274.9|111224.9|59
1730879540000|2024-11-06 07:52:20|111294.3|111244.3|111314.2|111264.2|111318.4|111268.4|111292.9|111242.9|66
1730879550000|2024-11-06 07:52:30|111308.1|111258.1|111334.7|111284.7|111334.7|111284.7|111308.1|111258.1|54
1730879560000|2024-11-06 07:52:40|111337.3|111287.3|111346.5|111296.5|111349.9|111299.9|111334.2|111284.2|62
1730879570000|2024-11-06 07:52:50|111343.8|111293.8|111322.1|111272.1|111353.9|111303.9|111321.2|111271.2|62
1730879580000|2024-11-06 07:53:00|111327.6|111277.6|111325.1|111275.1|111333.6|111283.6|111322.1|111272.1|65
1730879590000|2024-11-06 07:53:10|111324.9|111274.9|111310.5|111260.5|111329.3|111279.3|111302.5|111252.5|54
1730879600000|2024-11-06 07:53:20|111308.4|111258.4|111304.6|111254.6|111308.4|111258.4|111301.8|111251.8|48
1730879610000|2024-11-06 07:53:30|111305.1|111255.1|111287.8|111237.8|111305.1|111255.1|111286.9|111236.9|34
1730879620000|2024-11-06 07:53:40|111287.4|111237.4|111287|111237|111291.7|111241.7|111287|111237|21
1730879630000|2024-11-06 07:53:50|111287.3|111237.3|111254.4|111204.4|111287.3|111237.3|111252|111202|33
1730879640000|2024-11-06 07:54:00|111255.2|111205.2|111256.2|111206.2|111260.6|111210.6|111253|111203|35
1730879650000|2024-11-06 07:54:10|111256|111206|111236.8|111186.8|111275.3|111225.3|111236.8|111186.8|42
1730879660000|2024-11-06 07:54:20|111236.2|111186.2|111225.9|111175.9|111236.9|111186.9|111223.2|111173.2|32
1730879670000|2024-11-06 07:54:30|111223.7|111173.7|111221.4|111171.4|111229.6|111179.6|111221.4|111171.4|35
1730879680000|2024-11-06 07:54:40|111216.2|111166.2|111238.3|111188.3|111242.5|111192.5|111216.2|111166.2|38
1730879690000|2024-11-06 07:54:50|111237.8|111187.8|111224.5|111174.5|111237.8|111187.8|111222.2|111172.2|42
1730879700000|2024-11-06 07:55:00|111224.4|111174.4|111213.5|111163.5|111227.5|111177.5|111207.4|111157.4|45
1730879710000|2024-11-06 07:55:10|111213.6|111163.6|111213.4|111163.4|111216|111166|111211.1|111161.1|42
1730879720000|2024-11-06 07:55:20|111208.5|111158.5|111195.6|111145.6|111210.2|111160.2|111195.6|111145.6|54
1730879730000|2024-11-06 07:55:30|111195.8|111145.8|111184.4|111134.4|111195.8|111145.8|111184.4|111134.4|51
1730879740000|2024-11-06 07:55:40|111185.3|111135.3|111172.8|111122.8|111186.4|111136.4|111172.8|111122.8|36
1730879750000|2024-11-06 07:55:50|111170.6|111120.6|111167.3|111117.3|111174.2|111124.2|111167.3|111117.3|36
1730879760000|2024-11-06 07:56:00|111165.9|111115.9|111162.9|111112.9|111167.3|111117.3|111153.5|111103.5|42
1730879770000|2024-11-06 07:56:10|111163.1|111113.1|111177|111127|111180.6|111130.6|111163.1|111113.1|31
1730879780000|2024-11-06 07:56:20|111179.7|111129.7|111166.9|111116.9|111184.9|111134.9|111166.4|111116.4|43
1730879790000|2024-11-06 07:56:30|111167.4|111117.4|111168.4|111118.4|111170.9|111120.9|111163|111113|36
1730879800000|2024-11-06 07:56:40|111169.2|111119.2|111147.3|111097.3|111169.9|111119.9|111146.3|111096.3|36
1730879810000|2024-11-06 07:56:50|111147.4|111097.4|111139.4|111089.4|111147.4|111097.4|111136.6|111086.6|24
1730879820000|2024-11-06 07:57:00|111139.2|111089.2|111133.2|111083.2|111140.8|111090.8|111128.7|111078.7|48
1730879830000|2024-11-06 07:57:10|111132.2|111082.2|111140.7|111090.7|111140.7|111090.7|111130.3|111080.3|39
1730879840000|2024-11-06 07:57:20|111140.8|111090.8|111163.1|111113.1|111166|111116|111140.8|111090.8|53
1730879850000|2024-11-06 07:57:30|111172.3|111122.3|111171.5|111121.5|111173.8|111123.8|111163.1|111113.1|38
1730879860000|2024-11-06 07:57:40|111170.8|111120.8|111174.9|111124.9|111174.9|111124.9|111164.1|111114.1|35
1730879870000|2024-11-06 07:57:50|111177.4|111127.4|111176.4|111126.4|111185.5|111135.5|111176|111126|36
1730879880000|2024-11-06 07:58:00|111175.5|111125.5|111168.6|111118.6|111176.5|111126.5|111167.2|111117.2|21
1730879890000|2024-11-06 07:58:10|111169|111119|111170.1|111120.1|111174.6|111124.6|111168.1|111118.1|31
1730879900000|2024-11-06 07:58:20|111167.7|111117.7|111163.8|111113.8|111171|111121|111158.3|111108.3|46
1730879910000|2024-11-06 07:58:30|111163.4|111113.4|111163.7|111113.7|111178.1|111128.1|111161.5|111111.5|41
1730879920000|2024-11-06 07:58:40|111164|111114|111161.4|111111.4|111164|111114|111157.6|111107.6|32
1730879930000|2024-11-06 07:58:50|111161.5|111111.5|111177.4|111127.4|111177.4|111127.4|111158.3|111108.3|34
1730879940000|2024-11-06 07:59:00|111177.6|111127.6|111197.6|111147.6|111199.2|111149.2|111170.9|111120.9|65
1730879950000|2024-11-06 07:59:10|111196.5|111146.5|111178.3|111128.3|111203|111153|111178.3|111128.3|61
1730879960000|2024-11-06 07:59:20|111179.4|111129.4|111173.6|111123.6|111182.5|111132.5|111169.6|111119.6|47
1730879970000|2024-11-06 07:59:30|111173.2|111123.2|111187.8|111137.8|111192.3|111142.3|111172.4|111122.4|55
1730879980000|2024-11-06 07:59:40|111187.1|111137.1|111199.8|111149.8|111205.4|111155.4|111187.1|111137.1|40
1730879990000|2024-11-06 07:59:50|111199.7|111149.7|111223.7|111173.7|111226|111176|111198.7|111148.7|38
1730880000000|2024-11-06 08:00:00|111227.9|111177.9|111215.1|111165.1|111235.8|111185.8|111212.4|111162.4|60
1730880010000|2024-11-06 08:00:10|111215.5|111165.5|111207.9|111157.9|111227.1|111177.1|111206.8|111156.8|63
1730880020000|2024-11-06 08:00:20|111207.6|111157.6|111183.7|111133.7|111207.6|111157.6|111181.8|111131.8|45
1730880030000|2024-11-06 08:00:30|111184.5|111134.5|111202.7|111152.7|111221.7|111171.7|111184.5|111134.5|54
1730880040000|2024-11-06 08:00:40|111203.3|111153.3|111215.5|111165.5|111219.6|111169.6|111192.1|111142.1|67
1730880050000|2024-11-06 08:00:50|111220.3|111170.3|111204.9|111154.9|111220.3|111170.3|111203.9|111153.9|59
1730880060000|2024-11-06 08:01:00|111204|111154|111208.5|111158.5|111222.4|111172.4|111204|111154|48
1730880070000|2024-11-06 08:01:10|111207.8|111157.8|111209.6|111159.6|111215.4|111165.4|111204|111154|53
1730880080000|2024-11-06 08:01:20|111209.4|111159.4|111209.5|111159.5|111218.9|111168.9|111205.3|111155.3|60
1730880090000|2024-11-06 08:01:30|111210|111160|111211.5|111161.5|111216.9|111166.9|111205.6|111155.6|67
1730880100000|2024-11-06 08:01:40|111210.5|111160.5|111207.2|111157.2|111224.8|111174.8|111206.7|111156.7|65
1730880110000|2024-11-06 08:01:50|111207|111157|111209.7|111159.7|111212.7|111162.7|111202.3|111152.3|58
1730880120000|2024-11-06 08:02:00|111210.3|111160.3|111242.7|111192.7|111251.2|111201.2|111207.9|111157.9|68
1730880130000|2024-11-06 08:02:10|111241.6|111191.6|111236.3|111186.3|111242.8|111192.8|111234.4|111184.4|61
1730880140000|2024-11-06 08:02:20|111236|111186|111245.4|111195.4|111247|111197|111232.7|111182.7|42
1730880150000|2024-11-06 08:02:30|111255.9|111205.9|111262.2|111212.2|111269.9|111219.9|111255.9|111205.9|55
1730880160000|2024-11-06 08:02:40|111260.7|111210.7|111270.2|111220.2|111272.1|111222.1|111259.4|111209.4|52
1730880170000|2024-11-06 08:02:50|111270.6|111220.6|111256.6|111206.6|111271.9|111221.9|111255.2|111205.2|37
1730880180000|2024-11-06 08:03:00|111257.5|111207.5|111217.9|111167.9|111263|111213|111217.9|111167.9|45
1730880190000|2024-11-06 08:03:10|111219.6|111169.6|111188.8|111138.8|111220|111170|111188.8|111138.8|43
1730880200000|2024-11-06 08:03:20|111191.7|111141.7|111187.7|111137.7|111207.4|111157.4|111186.6|111136.6|34
1730880210000|2024-11-06 08:03:30|111189.9|111139.9|111175.1|111125.1|111192.1|111142.1|111167.3|111117.3|58
1730880220000|2024-11-06 08:03:40|111172.1|111122.1|111168|111118|111179.2|111129.2|111161.9|111111.9|52
1730880230000|2024-11-06 08:03:50|111168.4|111118.4|111221.7|111171.7|111221.7|111171.7|111165.4|111115.4|43
1730880240000|2024-11-06 08:04:00|111217.5|111167.5|111217.2|111167.2|111227.4|111177.4|111204.2|111154.2|51
1730880250000|2024-11-06 08:04:10|111214.2|111164.2|111210.4|111160.4|111217.4|111167.4|111207.5|111157.5|54
1730880260000|2024-11-06 08:04:20|111210.3|111160.3|111219.9|111169.9|111219.9|111169.9|111193.6|111143.6|58
1730880270000|2024-11-06 08:04:30|111216.6|111166.6|111200.6|111150.6|111222.6|111172.6|111200.6|111150.6|64
1730880280000|2024-11-06 08:04:40|111205.1|111155.1|111237.2|111187.2|111244.8|111194.8|111205.1|111155.1|64
1730880290000|2024-11-06 08:04:50|111239.3|111189.3|111252.4|111202.4|111255.9|111205.9|111232.8|111182.8|54
1730880300000|2024-11-06 08:05:00|111254.7|111204.7|111253.9|111203.9|111263.7|111213.7|111250.2|111200.2|38
1730880310000|2024-11-06 08:05:10|111253.8|111203.8|111251.5|111201.5|111255.4|111205.4|111244.7|111194.7|49
1730880320000|2024-11-06 08:05:20|111250.1|111200.1|111245.5|111195.5|111251.1|111201.1|111239.6|111189.6|24
1730880330000|2024-11-06 08:05:30|111243.8|111193.8|111233.1|111183.1|111244.8|111194.8|111229.1|111179.1|29
1730880340000|2024-11-06 08:05:40|111233|111183|111272.9|111222.9|111280.2|111230.2|111233|111183|41
1730880350000|2024-11-06 08:05:50|111274.2|111224.2|111265.9|111215.9|111274.9|111224.9|111250.9|111200.9|42
1730880360000|2024-11-06 08:06:00|111266.4|111216.4|111287.1|111237.1|111292.9|111242.9|111259.9|111209.9|65
1730880370000|2024-11-06 08:06:10|111285|111235|111270.8|111220.8|111286.9|111236.9|111266.1|111216.1|54
1730880380000|2024-11-06 08:06:20|111272.7|111222.7|111287.7|111237.7|111301.1|111251.1|111272.7|111222.7|59
1730880390000|2024-11-06 08:06:30|111287.8|111237.8|111323.2|111273.2|111328.6|111278.6|111287.8|111237.8|62
1730880400000|2024-11-06 08:06:40|111327.8|111277.8|111348.6|111298.6|111391|111300.9|111321.5|111262.6|62
1730880410000|2024-11-06 08:06:50|111348.8|111298.8|111371.8|111321.8|111410.8|111321.8|111344.6|111263.2|54
1730880420000|2024-11-06 08:07:00|111376.3|111326.3|111396.9|111346.9|111447.2|111355.4|111370.7|111284.9|69
1730880430000|2024-11-06 08:07:10|111399.3|111349.3|111395.4|111345.4|111427.7|111350.5|111381.5|111300.9|57
1730880440000|2024-11-06 08:07:20|111397.6|111347.6|111395.6|111345.6|111405.3|111355.3|111391.2|111341.2|64
1730880450000|2024-11-06 08:07:30|111391.5|111341.5|111401|111351|111406.6|111356.6|111391.4|111341.4|50
1730880460000|2024-11-06 08:07:40|111404.9|111354.9|111395.7|111345.7|111407.8|111357.8|111388.9|111338.9|47
1730880470000|2024-11-06 08:07:50|111397.2|111347.2|111402.4|111352.4|111414.4|111364.4|111396.9|111346.9|54
1730880480000|2024-11-06 08:08:00|111404.1|111354.1|111391.6|111341.6|111411.6|111361.6|111385.8|111335.8|60
1730880490000|2024-11-06 08:08:10|111393.2|111343.2|111373.3|111323.3|111393.2|111343.2|111373.3|111323.3|50
1730880500000|2024-11-06 08:08:20|111372.2|111322.2|111367.8|111317.8|111420.8|111333.5|111365.3|111277.3|54
1730880510000|2024-11-06 08:08:30|111365.2|111315.2|111346.7|111296.7|111370.6|111320.6|111346.7|111296.7|69
1730880520000|2024-11-06 08:08:40|111344.7|111294.7|111349.3|111299.3|111349.3|111299.3|111327.6|111277.6|60
1730880530000|2024-11-06 08:08:50|111347.7|111297.7|111359.8|111309.8|111365.6|111315.6|111347.7|111297.7|64
1730880540000|2024-11-06 08:09:00|111359.6|111309.6|111360.6|111310.6|111363.1|111313.1|111347.3|111297.3|58
1730880550000|2024-11-06 08:09:10|111358.6|111308.6|111357.1|111307.1|111364.2|111314.2|111349.1|111299.1|62
1730880560000|2024-11-06 08:09:20|111356.7|111306.7|111371.6|111321.6|111381.8|111331.8|111356.7|111306.7|59
1730880570000|2024-11-06 08:09:30|111374|111324|111369.5|111319.5|111375.7|111325.7|111366.3|111316.3|67
1730880580000|2024-11-06 08:09:40|111371.2|111321.2|111368.6|111318.6|111373.9|111323.9|111365.8|111315.8|55
1730880590000|2024-11-06 08:09:50|111369.1|111319.1|111353.5|111303.5|111411.7|111329|111353.5|111285.1|56
1730880600000|2024-11-06 08:10:00|111352.3|111302.3|111358.5|111308.5|111377.9|111327.9|111350.6|111300.6|70
1730880610000|2024-11-06 08:10:10|111357.1|111307.1|111373.6|111323.6|111393.8|111325.4|111340.7|111253.1|69
1730880620000|2024-11-06 08:10:20|111371.5|111321.5|111366.3|111316.3|111371.5|111321.5|111360.9|111310.9|56
1730880630000|2024-11-06 08:10:30|111364.6|111314.6|111343.9|111293.9|111367.2|111317.2|111340.2|111290.2|60
1730880640000|2024-11-06 08:10:40|111339.6|111289.6|111345|111295|111349.3|111299.3|111336|111286|62
1730880650000|2024-11-06 08:10:50|111344.2|111294.2|111353.9|111303.9|111355.1|111305.1|111337.5|111287.5|62
1730880660000|2024-11-06 08:11:00|111351.9|111301.9|111350.6|111300.6|111360.6|111310.6|111345.4|111295.4|60
1730880670000|2024-11-06 08:11:10|111349.6|111299.6|111350.8|111300.8|111357.4|111307.4|111341|111291|64
1730880680000|2024-11-06 08:11:20|111348.9|111298.9|111351.1|111301.1|111352.4|111302.4|111338.5|111288.5|68
1730880690000|2024-11-06 08:11:30|111352.1|111302.1|111370.9|111320.9|111374.6|111324.6|111348.7|111298.7|61
1730880700000|2024-11-06 08:11:40|111378.8|111328.8|111384.2|111334.2|111386.8|111336.8|111372.4|111322.4|66
1730880710000|2024-11-06 08:11:50|111386.9|111336.9|111374.3|111324.3|111386.9|111336.9|111366.2|111316.2|65
1730880720000|2024-11-06 08:12:00|111371.9|111321.9|111378.4|111328.4|111430.7|111328.7|111367.1|111268.1|69
1730880730000|2024-11-06 08:12:10|111379.6|111329.6|111388.3|111338.3|111394.3|111344.3|111375.8|111325.8|62
1730880740000|2024-11-06 08:12:20|111387.2|111337.2|111377.2|111327.2|111421.9|111337.2|111374.7|111288.9|60
1730880750000|2024-11-06 08:12:30|111373.2|111323.2|111363.5|111313.5|111373.2|111323.2|111336.6|111286.6|67
1730880760000|2024-11-06 08:12:40|111361.6|111311.6|111386.4|111252|111401.2|111315.2|111344.4|111252|55
1730880770000|2024-11-06 08:12:50|111385.1|111257.3|111374.1|111324.1|111410.6|111325.4|111346.8|111257.3|42
1730880780000|2024-11-06 08:13:00|111373.7|111323.7|111376.1|111326.1|111379.7|111329.7|111367.6|111317.6|43
1730880790000|2024-11-06 08:13:10|111375.1|111325.1|111363.2|111313.2|111423.2|111334.9|111356.7|111276.8|53
1730880800000|2024-11-06 08:13:20|111362.6|111312.6|111415.4|111289.4|111416.9|111330.5|111352.5|111276.7|58
1730880810000|2024-11-06 08:13:30|111415.9|111288.6|111382.5|111332.5|111420.1|111333.2|111375.4|111287.2|51
1730880820000|2024-11-06 08:13:40|111383.4|111333.4|111367.6|111317.6|111383.4|111333.4|111362.1|111312.1|44
1730880830000|2024-11-06 08:13:50|111367.7|111317.7|111355.3|111305.3|111368.7|111318.7|111351.9|111301.9|48
1730880840000|2024-11-06 08:14:00|111354.3|111304.3|111366.6|111316.6|111372.9|111322.9|111354.3|111304.3|45
1730880850000|2024-11-06 08:14:10|111365.8|111315.8|111357.6|111307.6|111370.8|111320.8|111350.3|111300.3|46
1730880860000|2024-11-06 08:14:20|111359.4|111309.4|111357.9|111307.9|111359.4|111309.4|111349.3|111299.3|56
1730880870000|2024-11-06 08:14:30|111357.5|111307.5|111353.7|111303.7|111392.2|111307.5|111345.1|111265.7|55
1730880880000|2024-11-06 08:14:40|111354|111304|111351.6|111301.6|111354.8|111304.8|111344.6|111294.6|54
1730880890000|2024-11-06 08:14:50|111351.2|111301.2|111399.5|111252.4|111414.6|111304.3|111351.2|111243.6|57
1730880900000|2024-11-06 08:15:00|111399.4|111254.4|111391.2|111259.2|111402|111259.2|111380.5|111226|47
1730880910000|2024-11-06 08:15:10|111389.9|111257.9|111402.6|111268.3|111412.8|111318.5|111363.7|111257.9|64
1730880920000|2024-11-06 08:15:20|111402.3|111268.8|111383.2|111244.8|111403.2|111315.2|111336|111244.8|70
1730880930000|2024-11-06 08:15:30|111384.8|111243.8|111337.6|111287.6|111384.8|111291.3|111335|111243.4|55
1730880940000|2024-11-06 08:15:40|111336|111286|111333.3|111283.3|111379.7|111286|111328.2|111227.2|52
1730880950000|2024-11-06 08:15:50|111333.2|111283.2|111365.2|111232.9|111372.1|111285.3|111320.4|111225.2|53
1730880960000|2024-11-06 08:16:00|111326.3|111276.3|111332.4|111282.4|111379.3|111287.1|111326.3|111237.4|54
1730880970000|2024-11-06 08:16:10|111330.7|111280.7|111330.7|111280.7|111379.6|111288.2|111327.2|111233.9|50
1730880980000|2024-11-06 08:16:20|111330.4|111280.4|111331.4|111281.4|111332.1|111282.1|111327.5|111277.5|37
1730880990000|2024-11-06 08:16:30|111332.1|111282.1|111344.4|111294.4|111350.9|111300.9|111330.1|111280.1|52
1730881000000|2024-11-06 08:16:40|111346.5|111296.5|111347.8|111297.8|111348.5|111298.5|111341.2|111291.2|38
1730881010000|2024-11-06 08:16:50|111346.3|111296.3|111339.2|111289.2|111346.3|111296.3|111333.2|111283.2|40
1730881020000|2024-11-06 08:17:00|111341.3|111291.3|111329.3|111279.3|111341.3|111291.3|111326.6|111276.6|45
1730881030000|2024-11-06 08:17:10|111328.8|111278.8|111333.4|111283.4|111338.8|111288.8|111327.9|111277.9|43
1730881040000|2024-11-06 08:17:20|111330.8|111280.8|111384.5|111334.5|111384.5|111334.5|111327.8|111277.8|51
1730881050000|2024-11-06 08:17:30|111380.5|111330.5|111372.4|111322.4|111414.6|111330.8|111369.2|111287|55
1730881060000|2024-11-06 08:17:40|111372.1|111322.1|111392.2|111342.2|111432.6|111348.8|111370.7|111304.3|38
1730881070000|2024-11-06 08:17:50|111392.4|111342.4|111423.8|111290.8|111428.6|111345.3|111382.2|111290.8|36
1730881080000|2024-11-06 08:18:00|111387.7|111337.7|111429.2|111301.6|111433.1|111343.4|111387.6|111293.5|32
1730881090000|2024-11-06 08:18:10|111384.5|111334.5|111376.1|111326.1|111384.5|111334.5|111366.1|111316.1|34
1730881100000|2024-11-06 08:18:20|111378|111328|111394.2|111344.2|111430|111347.9|111371.8|111302.9|31
1730881110000|2024-11-06 08:18:30|111394.3|111344.3|111388.7|111338.7|111394.4|111344.4|111387.4|111337.4|19
1730881120000|2024-11-06 08:18:40|111388.4|111338.4|111384.4|111334.4|111388.8|111338.8|111382.2|111332.2|35
1730881130000|2024-11-06 08:18:50|111384.2|111334.2|111351.1|111301.1|111384.2|111334.2|111351.1|111301.1|38
1730881140000|2024-11-06 08:19:00|111350.8|111300.8|111348.9|111298.9|111351.8|111301.8|111338.9|111288.9|32
1730881150000|2024-11-06 08:19:10|111348.4|111298.4|111350.4|111300.4|111352.1|111302.1|111343.3|111293.3|28
1730881160000|2024-11-06 08:19:20|111351.7|111301.7|111350|111300|111352.9|111302.9|111348.4|111298.4|24
1730881170000|2024-11-06 08:19:30|111350.2|111300.2|111357.7|111307.7|111366|111316|111350.2|111300.2|40
1730881180000|2024-11-06 08:19:40|111359.4|111309.4|111344.6|111294.6|111362.7|111312.7|111343.1|111293.1|24
1730881190000|2024-11-06 08:19:50|111344.4|111294.4|111346.8|111296.8|111347.3|111297.3|111339.1|111289.1|27
1730881200000|2024-11-06 08:20:00|111347|111297|111371|111321|111371|111321|111342.8|111292.8|39
1730881210000|2024-11-06 08:20:10|111371.3|111321.3|111379|111329|111391.4|111341.4|111360.1|111310.1|45
1730881220000|2024-11-06 08:20:20|111380.2|111330.2|111381.9|111331.9|111393.1|111343.1|111379.5|111329.5|36
1730881230000|2024-11-06 08:20:30|111380.9|111330.9|111388.4|111338.4|111390.2|111340.2|111377.3|111327.3|48
1730881240000|2024-11-06 08:20:40|111392|111342|111375.6|111325.6|111421.2|111342|111371.2|111286.7|65
1730881250000|2024-11-06 08:20:50|111374.9|111324.9|111369.1|111319.1|111375.1|111325.1|111363|111313|78
1730881260000|2024-11-06 08:21:00|111367.8|111317.8|111369.4|111319.4|111376.4|111326.4|111360.2|111310.2|75
1730881270000|2024-11-06 08:21:10|111370.6|111320.6|111378.9|111328.9|111378.9|111328.9|111370.6|111320.6|68
1730881280000|2024-11-06 08:21:20|111376.5|111326.5|111364.8|111314.8|111378.5|111328.5|111358.9|111308.9|73
1730881290000|2024-11-06 08:21:30|111363.6|111313.6|111366|111316|111368.1|111318.1|111359.4|111309.4|74
1730881300000|2024-11-06 08:21:40|111367.7|111317.7|111355.3|111305.3|111367.7|111317.7|111353.5|111303.5|71
1730881310000|2024-11-06 08:21:50|111353.2|111303.2|111335.5|111285.5|111355|111305|111333.6|111283.6|65
1730881320000|2024-11-06 08:22:00|111336.8|111286.8|111358.4|111308.4|111358.4|111308.4|111332.6|111282.6|74
1730881330000|2024-11-06 08:22:10|111358.1|111308.1|111345.7|111295.7|111358.1|111308.1|111345.7|111295.7|62
1730881340000|2024-11-06 08:22:20|111345.3|111295.3|111354.9|111304.9|111356.2|111306.2|111339.9|111289.9|74
1730881350000|2024-11-06 08:22:30|111355.6|111305.6|111354.3|111304.3|111357.2|111307.2|111349.9|111299.9|67
1730881360000|2024-11-06 08:22:40|111354.7|111304.7|111358.8|111308.8|111360.4|111310.4|111346.8|111296.8|73
1730881370000|2024-11-06 08:22:50|111363.2|111313.2|111376.3|111326.3|111383|111333|111358|111308|66
1730881380000|2024-11-06 08:23:00|111381.2|111331.2|111376.1|111326.1|111385.8|111335.8|111359.8|111309.8|71
1730881390000|2024-11-06 08:23:10|111375|111325|111369.5|111319.5|111375|111325|111366.9|111316.9|47
1730881400000|2024-11-06 08:23:20|111371.3|111321.3|111367.9|111317.9|111375.8|111325.8|111367.9|111317.9|50
1730881410000|2024-11-06 08:23:30|111368.1|111318.1|111365.9|111315.9|111371|111321|111365.9|111315.9|37
1730881420000|2024-11-06 08:23:40|111363.1|111313.1|111381.2|111331.2|111387.4|111337.4|111363|111313|64
1730881430000|2024-11-06 08:23:50|111380.8|111330.8|111370.4|111320.4|111382.2|111332.2|111370.4|111320.4|51
1730881440000|2024-11-06 08:24:00|111370.5|111320.5|111352.3|111302.3|111370.8|111320.8|111350.9|111300.9|50
1730881450000|2024-11-06 08:24:10|111350.6|111300.6|111337.3|111287.3|111354.1|111304.1|111333.6|111283.6|66
1730881460000|2024-11-06 08:24:20|111336.7|111286.7|111345|111295|111345|111295|111325|111275|67
1730881470000|2024-11-06 08:24:30|111340.7|111290.7|111338.1|111288.1|111343.7|111293.7|111331.9|111281.9|72
1730881480000|2024-11-06 08:24:40|111338.8|111288.8|111355.8|111305.8|111355.8|111305.8|111330.7|111280.7|69
1730881490000|2024-11-06 08:24:50|111353.7|111303.7|111340.3|111290.3|111353.7|111303.7|111332.6|111282.6|74
1730881500000|2024-11-06 08:25:00|111339.4|111289.4|111332.6|111282.6|111375.4|111293.3|111330.7|111249.2|73
1730881510000|2024-11-06 08:25:10|111333.3|111283.3|111339.9|111289.9|111342|111292|111326.7|111276.7|55
1730881520000|2024-11-06 08:25:20|111341|111291|111334.4|111284.4|111346.4|111296.4|111329.4|111279.4|62
1730881530000|2024-11-06 08:25:30|111333.4|111283.4|111328|111278|111340.3|111290.3|111327|111277|60
1730881540000|2024-11-06 08:25:40|111327.9|111277.9|111345.2|111295.2|111346.4|111296.4|111327.7|111277.7|51
1730881550000|2024-11-06 08:25:50|111346|111296|111328.8|111278.8|111347.5|111297.5|111326|111276|33
1730881560000|2024-11-06 08:26:00|111323|111273|111323.1|111273.1|111334.3|111284.3|111321.7|111271.7|57
1730881570000|2024-11-06 08:26:10|111323.2|111273.2|111321.3|111271.3|111324.9|111274.9|111318.5|111268.5|57
1730881580000|2024-11-06 08:26:20|111320.8|111270.8|111308.2|111258.2|111322.5|111272.5|111307|111257|73
1730881590000|2024-11-06 08:26:30|111308.5|111258.5|111310.6|111260.6|111314.3|111264.3|111308.2|111258.2|54
1730881600000|2024-11-06 08:26:40|111310.1|111260.1|111302.6|111252.6|111311|111261|111297.6|111247.6|58
1730881610000|2024-11-06 08:26:50|111302.2|111252.2|111306.3|111256.3|111313.4|111263.4|111301.4|111251.4|58
1730881620000|2024-11-06 08:27:00|111307.6|111257.6|111310.3|111260.3|111311.8|111261.8|111305.7|111255.7|72
1730881630000|2024-11-06 08:27:10|111306.2|111256.2|111294.7|111244.7|111306.2|111256.2|111294.7|111244.7|38
1730881640000|2024-11-06 08:27:20|111295.9|111245.9|111258.5|111208.5|111296.5|111246.5|111254|111204|64
1730881650000|2024-11-06 08:27:30|111261.2|111211.2|111253.6|111203.6|111263.1|111213.1|111250.7|111200.7|48
1730881660000|2024-11-06 08:27:40|111252.9|111202.9|111235.3|111185.3|111255|111205|111234|111184|52
1730881670000|2024-11-06 08:27:50|111235.4|111185.4|111258.1|111208.1|111260.7|111210.7|111235.1|111185.1|54
1730881680000|2024-11-06 08:28:00|111257.4|111207.4|111257.7|111207.7|111262.8|111212.8|111248.6|111198.6|40
1730881690000|2024-11-06 08:28:10|111257.4|111207.4|111251.8|111201.8|111258.3|111208.3|111249.8|111199.8|39
1730881700000|2024-11-06 08:28:20|111249.1|111199.1|111256.7|111206.7|111256.8|111206.8|111245.2|111195.2|41
1730881710000|2024-11-06 08:28:30|111254.2|111204.2|111249.4|111199.4|111261.2|111211.2|111248.5|111198.5|40
1730881720000|2024-11-06 08:28:40|111251.8|111201.8|111251.7|111201.7|111256.3|111206.3|111245.9|111195.9|31
1730881730000|2024-11-06 08:28:50|111252.1|111202.1|111252.5|111202.5|111254.6|111204.6|111247.8|111197.8|27
1730881740000|2024-11-06 08:29:00|111251.2|111201.2|111228.8|111178.8|111255.5|111205.5|111225.5|111175.5|51
1730881750000|2024-11-06 08:29:10|111228.4|111178.4|111229.1|111179.1|111230.7|111180.7|111219.3|111169.3|52
1730881760000|2024-11-06 08:29:20|111229.4|111179.4|111231|111181|111241.3|111191.3|111228|111178|46
1730881770000|2024-11-06 08:29:30|111231.4|111181.4|111242.2|111192.2|111247.5|111197.5|111231.3|111181.3|53
1730881780000|2024-11-06 08:29:40|111243.6|111193.6|111243.6|111193.6|111245.2|111195.2|111239.9|111189.9|47
1730881790000|2024-11-06 08:29:50|111242.8|111192.8|111244.2|111194.2|111247|111197|111240.3|111190.3|45
1730881800000|2024-11-06 08:30:00|111236.1|111186.1|111263.8|111213.8|111264|111214|111232.6|111182.6|64
1730881810000|2024-11-06 08:30:10|111265.4|111215.4|111246.2|111196.2|111265.4|111215.4|111246.2|111196.2|38
1730881820000|2024-11-06 08:30:20|111246.1|111196.1|111239.3|111189.3|111251.6|111201.6|111239.3|111189.3|53
1730881830000|2024-11-06 08:30:30|111240.6|111190.6|111213.6|111163.6|111241.3|111191.3|111211.9|111161.9|56
1730881840000|2024-11-06 08:30:40|111213|111163|111223.8|111173.8|111225.7|111175.7|111208|111158|61
1730881850000|2024-11-06 08:30:50|111226.8|111176.8|111223.8|111173.8|111229.2|111179.2|111220.9|111170.9|61
1730881860000|2024-11-06 08:31:00|111225.3|111175.3|111212.6|111162.6|111225.3|111175.3|111209.4|111159.4|67
1730881870000|2024-11-06 08:31:10|111214.2|111164.2|111199|111149|111218.4|111168.4|111194.8|111144.8|69
1730881880000|2024-11-06 08:31:20|111198.9|111148.9|111198.9|111148.9|111202.8|111152.8|111192|111142|71
1730881890000|2024-11-06 08:31:30|111201|111151|111200.2|111150.2|111201.7|111151.7|111195.5|111145.5|77
1730881900000|2024-11-06 08:31:40|111199.4|111149.4|111190.5|111140.5|111200.5|111150.5|111189.9|111139.9|73
1730881910000|2024-11-06 08:31:50|111191.6|111141.6|111197.4|111147.4|111200.5|111150.5|111191.6|111141.6|74
1730881920000|2024-11-06 08:32:00|111197.5|111147.5|111199|111149|111210.4|111160.4|111192.3|111142.3|65
1730881930000|2024-11-06 08:32:10|111199.8|111149.8|111201.9|111151.9|111206|111156|111193.6|111143.6|59
1730881940000|2024-11-06 08:32:20|111204|111154|111190.8|111140.8|111205.6|111155.6|111190.8|111140.8|70
1730881950000|2024-11-06 08:32:30|111191.6|111141.6|111193.8|111143.8|111197.7|111147.7|111188.8|111138.8|75
1730881960000|2024-11-06 08:32:40|111191.3|111141.3|111183.9|111133.9|111192.7|111142.7|111181.9|111131.9|72
1730881970000|2024-11-06 08:32:50|111187|111137|111183.4|111133.4|111189.4|111139.4|111179.8|111129.8|78
1730881980000|2024-11-06 08:33:00|111183.9|111133.9|111183.9|111133.9|111187.5|111137.5|111180.9|111130.9|76
1730881990000|2024-11-06 08:33:10|111183.7|111133.7|111184.8|111134.8|111187.1|111137.1|111173.9|111123.9|77
1730882000000|2024-11-06 08:33:20|111182|111132|111190.9|111140.9|111190.9|111140.9|111180.9|111130.9|72
1730882010000|2024-11-06 08:33:30|111191.4|111141.4|111202.9|111152.9|111205.8|111155.8|111191.4|111141.4|77
1730882020000|2024-11-06 08:33:40|111203.8|111153.8|111200.7|111150.7|111211.5|111161.5|111198.2|111148.2|74
1730882030000|2024-11-06 08:33:50|111198.5|111148.5|111210.5|111160.5|111212.9|111162.9|111190.4|111140.4|75
1730882040000|2024-11-06 08:34:00|111207.5|111157.5|111217.3|111167.3|111226|111176|111206.2|111156.2|71
1730882050000|2024-11-06 08:34:10|111219|111169|111178.9|111128.9|111225.4|111175.4|111176.6|111126.6|76
1730882060000|2024-11-06 08:34:20|111179.5|111129.5|111152.2|111102.2|111187|111137|111141.7|111091.7|71
1730882070000|2024-11-06 08:34:30|111150|111100|111151.3|111101.3|111154.4|111104.4|111143.1|111093.1|66
1730882080000|2024-11-06 08:34:40|111150.6|111100.6|111130|111080|111153.2|111103.2|111126.3|111076.3|75
1730882090000|2024-11-06 08:34:50|111127.4|111077.4|111142.6|111092.6|111146.9|111096.9|111127.4|111077.4|54
1730882100000|2024-11-06 08:35:00|111142.7|111092.7|111150.6|111100.6|111155.1|111105.1|111135.9|111085.9|65
1730882110000|2024-11-06 08:35:10|111147.2|111097.2|111166.3|111116.3|111166.3|111116.3|111138.1|111088.1|68
1730882120000|2024-11-06 08:35:20|111168.5|111118.5|111144.9|111094.9|111172.8|111122.8|111140.4|111090.4|66
1730882130000|2024-11-06 08:35:30|111145.1|111095.1|111142.1|111092.1|111146.9|111096.9|111141.9|111091.9|25
1730882140000|2024-11-06 08:35:40|111142.5|111092.5|111137.6|111087.6|111145|111095|111136.6|111086.6|33
1730882150000|2024-11-06 08:35:50|111137.4|111087.4|111123.9|111073.9|111139.1|111089.1|111123.8|111073.8|65
1730882160000|2024-11-06 08:36:00|111121.6|111071.6|111107.7|111057.7|111123.4|111073.4|111107.1|111057.1|50
1730882170000|2024-11-06 08:36:10|111107.3|111057.3|111105.6|111055.6|111112.9|111062.9|111103.9|111053.9|67
1730882180000|2024-11-06 08:36:20|111103.5|111053.5|111109|111059|111116|111066|111103.5|111053.5|69
1730882190000|2024-11-06 08:36:30|111110.1|111060.1|111071.8|111021.8|111116.9|111062|111069.3|110991.8|58
1730882200000|2024-11-06 08:36:40|111070.5|111020.5|111061.9|111011.9|111070.5|111020.5|111050.8|111000.8|63
1730882210000|2024-11-06 08:36:50|111061.2|111011.2|111006.8|110956.8|111061.2|111011.2|111000|110950|71
1730882220000|2024-11-06 08:37:00|111003|110953|111010.6|110960.6|111013.1|110963.1|110989.8|110939.8|68
1730882230000|2024-11-06 08:37:10|111009.4|110959.4|110990.1|110940.1|111009.4|110959.4|110985.6|110935.6|61
1730882240000|2024-11-06 08:37:20|110995.8|110945.8|110987.7|110937.7|110998.3|110948.3|110974.9|110924.9|60
1730882250000|2024-11-06 08:37:30|110989.3|110939.3|110978.7|110928.7|110989.3|110939.3|110976.1|110926.1|51
1730882260000|2024-11-06 08:37:40|110980.5|110930.5|110948.4|110898.4|110980.5|110930.5|110948.3|110898.3|60
1730882270000|2024-11-06 08:37:50|110945.5|110895.5|110943.3|110893.3|110952.3|110902.3|110937.2|110887.2|60
1730882280000|2024-11-06 08:38:00|110945|110895|110933.4|110883.4|110949.1|110899.1|110931.2|110881.2|50
1730882290000|2024-11-06 08:38:10|110933.7|110883.7|110917.8|110867.8|110942.2|110892.2|110913.2|110863.2|48
1730882300000|2024-11-06 08:38:20|110920.1|110870.1|110905.5|110855.5|110920.1|110870.1|110905.2|110855.2|46
1730882310000|2024-11-06 08:38:30|110905.1|110855.1|110925.3|110875.3|110929.2|110879.2|110905.1|110855.1|54
1730882320000|2024-11-06 08:38:40|110930.2|110880.2|110933.9|110883.9|110942.4|110892.4|110928.7|110878.7|35
1730882330000|2024-11-06 08:38:50|110934.8|110884.8|110945.3|110895.3|110945.3|110895.3|110934.8|110884.8|25
1730882340000|2024-11-06 08:39:00|110946.5|110896.5|110951.2|110901.2|110955.9|110905.9|110946.5|110896.5|45
1730882350000|2024-11-06 08:39:10|110952.4|110902.4|110959.4|110909.4|110960.1|110910.1|110948.9|110898.9|60
1730882360000|2024-11-06 08:39:20|110958.7|110908.7|110949.1|110899.1|110959.5|110909.5|110928.4|110878.4|49
1730882370000|2024-11-06 08:39:30|110949.8|110899.8|110954|110904|110956.1|110906.1|110949.8|110899.8|61
1730882380000|2024-11-06 08:39:40|110954.3|110904.3|110963.1|110913.1|110967.6|110917.6|110948.4|110898.4|52
1730882390000|2024-11-06 08:39:50|110964.7|110914.7|110966.1|110916.1|110975|110925|110957.6|110907.6|48
1730882400000|2024-11-06 08:40:00|110967.5|110917.5|110957.8|110907.8|110972.9|110922.9|110957.7|110907.7|33
1730882410000|2024-11-06 08:40:10|110959.4|110909.4|110957.1|110907.1|110967.5|110917.5|110949.6|110899.6|47
1730882420000|2024-11-06 08:40:20|110957|110907|110944.1|110894.1|110957.3|110907.3|110941.9|110891.9|36
1730882430000|2024-11-06 08:40:30|110945|110895|110911.2|110861.2|110945|110895|110909.8|110859.8|47
1730882440000|2024-11-06 08:40:40|110916.5|110866.5|110919.6|110869.6|110925.4|110875.4|110916.5|110866.5|31
1730882450000|2024-11-06 08:40:50|110918.3|110868.3|110912.5|110862.5|110918.3|110868.3|110908.1|110858.1|29
1730882460000|2024-11-06 08:41:00|110911.5|110861.5|110898.1|110848.1|110911.5|110861.5|110895.4|110845.4|33
1730882470000|2024-11-06 08:41:10|110898.2|110848.2|110927.6|110877.6|110928.5|110878.5|110897.1|110847.1|21
1730882480000|2024-11-06 08:41:20|110928.1|110878.1|110932.1|110882.1|110939.9|110889.9|110928.1|110878.1|53
1730882490000|2024-11-06 08:41:30|110936.4|110886.4|110940.1|110890.1|110943.5|110893.5|110932|110882|58
1730882500000|2024-11-06 08:41:40|110935.6|110885.6|110924.1|110874.1|110939.5|110889.5|110918.2|110868.2|51
1730882510000|2024-11-06 08:41:50|110925.1|110875.1|110934.2|110884.2|110936.8|110886.8|110918.2|110868.2|56
1730882520000|2024-11-06 08:42:00|110936.4|110886.4|110927.3|110877.3|110949.4|110899.4|110926|110876|46
1730882530000|2024-11-06 08:42:10|110927.6|110877.6|110928.3|110878.3|110930.9|110880.9|110921.4|110871.4|26
1730882540000|2024-11-06 08:42:20|110927.4|110877.4|110914.6|110864.6|110927.4|110877.4|110899.4|110849.4|46
1730882550000|2024-11-06 08:42:30|110914.8|110864.8|110923.5|110873.5|110928|110878|110911.5|110861.5|49
1730882560000|2024-11-06 08:42:40|110920|110870|110936.1|110886.1|110940.4|110890.4|110920|110870|71
1730882570000|2024-11-06 08:42:50|110937.1|110887.1|110941.3|110891.3|110948.7|110898.7|110931.4|110881.4|60
1730882580000|2024-11-06 08:43:00|110944.1|110894.1|110947.8|110897.8|110949.3|110899.3|110940.6|110890.6|36
1730882590000|2024-11-06 08:43:10|110956.7|110906.7|110975.2|110925.2|110976.7|110926.7|110956.7|110906.7|47
1730882600000|2024-11-06 08:43:20|110974.9|110924.9|110957.9|110907.9|110975|110925|110957.5|110907.5|46
1730882610000|2024-11-06 08:43:30|110960.2|110910.2|110948.9|110898.9|110960.2|110910.2|110943.9|110893.9|37
1730882620000|2024-11-06 08:43:40|110949.2|110899.2|110946.6|110896.6|110953.5|110903.5|110945.5|110895.5|24
1730882630000|2024-11-06 08:43:50|110947.1|110897.1|110956.1|110906.1|110956.1|110906.1|110946.9|110896.9|25
1730882640000|2024-11-06 08:44:00|110954.9|110904.9|110957.9|110907.9|110960.9|110910.9|110954.4|110904.4|48
1730882650000|2024-11-06 08:44:10|110957.2|110907.2|110955.4|110905.4|110958|110908|110954.4|110904.4|33
1730882660000|2024-11-06 08:44:20|110954.8|110904.8|110949.5|110899.5|110955.7|110905.7|110948.4|110898.4|38
1730882670000|2024-11-06 08:44:30|110950.9|110900.9|110964.3|110914.3|110967.2|110917.2|110948.2|110898.2|69
1730882680000|2024-11-06 08:44:40|110970|110920|110947.8|110897.8|110993.3|110920.1|110938.6|110862.3|47
1730882690000|2024-11-06 08:44:50|110984.3|110848.3|111011.7|110853.2|111017.6|110903.9|110940.3|110843.7|48
1730882700000|2024-11-06 08:45:00|111011.9|110850.1|110993.3|110860.6|111011.9|110903.3|110953.3|110849.8|49
1730882710000|2024-11-06 08:45:10|110991.8|110863.7|110949.3|110899.3|110992.6|110902.7|110946.2|110861.4|40
1730882720000|2024-11-06 08:45:20|110948.3|110898.3|110957.4|110907.4|110968.4|110918.4|110948.1|110898.1|63
1730882730000|2024-11-06 08:45:30|110956.8|110906.8|110967|110917|111008.3|110918.8|110952.7|110869.5|71
1730882740000|2024-11-06 08:45:40|110967.5|110917.5|110942.4|110892.4|110968|110918|110937.5|110887.5|73
1730882750000|2024-11-06 08:45:50|110938.9|110888.9|110948.2|110898.2|110951.7|110901.7|110937.8|110887.8|53
1730882760000|2024-11-06 08:46:00|110948.8|110898.8|110961.5|110911.5|110961.8|110911.8|110948.7|110898.7|67
1730882770000|2024-11-06 08:46:10|110958.8|110908.8|110959.9|110909.9|110964.7|110914.7|110953.4|110903.4|70
1730882780000|2024-11-06 08:46:20|110956.9|110906.9|110952|110902|110956.9|110906.9|110948.5|110898.5|68
1730882790000|2024-11-06 08:46:30|110952.1|110902.1|110953.2|110903.2|110958.4|110908.4|110947.9|110897.9|75
1730882800000|2024-11-06 08:46:40|110952.5|110902.5|110931.9|110881.9|110960.9|110910.9|110931.9|110881.9|76
1730882810000|2024-11-06 08:46:50|110926.7|110876.7|110931.2|110881.2|110935.2|110885.2|110916.7|110866.7|76
1730882820000|2024-11-06 08:47:00|110930.9|110880.9|110915.5|110865.5|110931.7|110881.7|110914.1|110864.1|67
1730882830000|2024-11-06 08:47:10|110915.6|110865.6|110920.3|110870.3|110920.3|110870.3|110901.3|110851.3|78
1730882840000|2024-11-06 08:47:20|110920|110870|110913.4|110863.4|110929.4|110879.4|110913.4|110863.4|62
1730882850000|2024-11-06 08:47:30|110913.7|110863.7|110920.8|110870.8|110920.8|110870.8|110911.7|110861.7|67
1730882860000|2024-11-06 08:47:40|110918.5|110868.5|110921.7|110871.7|110923.9|110873.9|110918.1|110868.1|57
1730882870000|2024-11-06 08:47:50|110920.9|110870.9|110910.2|110860.2|110922.9|110872.9|110906.6|110856.6|54
1730882880000|2024-11-06 08:48:00|110910.5|110860.5|110906.8|110856.8|110915.7|110865.7|110896.4|110846.4|40
1730882890000|2024-11-06 08:48:10|110906.2|110856.2|110898.3|110848.3|110908.9|110858.9|110897.8|110847.8|53
1730882900000|2024-11-06 08:48:20|110898.1|110848.1|110883|110833|110899.2|110849.2|110876.7|110826.7|53
1730882910000|2024-11-06 08:48:30|110882.7|110832.7|110862.9|110812.9|110886.5|110836.5|110858.2|110808.2|60
1730882920000|2024-11-06 08:48:40|110862.2|110812.2|110838.5|110788.5|110862.2|110812.2|110837.5|110787.5|53
1730882930000|2024-11-06 08:48:50|110839.1|110789.1|110839.4|110789.4|110849|110799|110833.6|110783.6|60
1730882940000|2024-11-06 08:49:00|110840.6|110790.6|110834.5|110784.5|110846.7|110796.7|110833.4|110783.4|57
1730882950000|2024-11-06 08:49:10|110836.7|110786.7|110845.8|110795.8|110853.4|110803.4|110833.2|110783.2|51
1730882960000|2024-11-06 08:49:20|110845.5|110795.5|110830.2|110780.2|110852.4|110802.4|110828.5|110778.5|49
1730882970000|2024-11-06 08:49:30|110830|110780|110831.3|110781.3|110834.4|110784.4|110822.8|110772.8|26
1730882980000|2024-11-06 08:49:40|110832.8|110782.8|110811.4|110761.4|110866|110793.2|110800.8|110715|56
1730882990000|2024-11-06 08:49:50|110810.2|110760.2|110799.8|110749.8|110817.5|110767.5|110796|110746|30
1730883000000|2024-11-06 08:50:00|110800|110750|110825.3|110775.3|110881.6|110803.3|110797.6|110746.8|36
1730883010000|2024-11-06 08:50:10|110831.5|110781.5|110805.9|110755.9|110831.5|110781.5|110805.9|110755.9|22
1730883020000|2024-11-06 08:50:20|110811.7|110761.7|110785.5|110735.5|110813.1|110763.1|110783.2|110733.2|49
1730883030000|2024-11-06 08:50:30|110786|110736|110786.8|110736.8|110794.1|110744.1|110777.4|110727.4|34
1730883040000|2024-11-06 08:50:40|110786.4|110736.4|110792.7|110742.7|110795.9|110745.9|110781.6|110731.6|44
1730883050000|2024-11-06 08:50:50|110792.3|110742.3|110779.2|110729.2|110798.3|110748.3|110777.2|110727.2|60
1730883060000|2024-11-06 08:51:00|110777.3|110727.3|110778.5|110728.5|110785.8|110735.8|110776.9|110726.9|51
1730883070000|2024-11-06 08:51:10|110777.3|110727.3|110771.8|110721.8|110781|110731|110764.6|110714.6|44
1730883080000|2024-11-06 08:51:20|110779.1|110729.1|110761.3|110711.3|110782.4|110732.4|110760.5|110710.5|42
1730883090000|2024-11-06 08:51:30|110760.6|110710.6|110753.4|110703.4|110772.9|110722.9|110753.4|110703.4|64
1730883100000|2024-11-06 08:51:40|110753.5|110703.5|110749.3|110699.3|110755.3|110705.3|110725.7|110675.7|64
1730883110000|2024-11-06 08:51:50|110749.9|110699.9|110762.6|110712.6|110768.2|110718.2|110748.2|110698.2|25
1730883120000|2024-11-06 08:52:00|110762.5|110712.5|110771.7|110721.7|110779.3|110729.3|110762.5|110712.5|39
1730883130000|2024-11-06 08:52:10|110771.5|110721.5|110787.4|110737.4|110787.7|110737.7|110768.9|110718.9|29
1730883140000|2024-11-06 08:52:20|110788.6|110738.6|110808.7|110758.7|110808.7|110758.7|110787.2|110737.2|37
1730883150000|2024-11-06 08:52:30|110809.1|110759.1|110804.7|110754.7|110809.7|110759.7|110802.5|110752.5|32
1730883160000|2024-11-06 08:52:40|110805.4|110755.4|110812.1|110762.1|110821.4|110771.4|110805.4|110755.4|45
1730883170000|2024-11-06 08:52:50|110817.1|110767.1|110823.3|110773.3|110825.5|110775.5|110816.9|110766.9|28
1730883180000|2024-11-06 08:53:00|110820.9|110770.9|110815.8|110765.8|110825.7|110775.7|110815.7|110765.7|28
1730883190000|2024-11-06 08:53:10|110815.2|110765.2|110818.3|110768.3|110822.2|110772.2|110812.1|110762.1|31
1730883200000|2024-11-06 08:53:20|110817.9|110767.9|110824.3|110774.3|110824.3|110774.3|110817.7|110767.7|14
1730883210000|2024-11-06 08:53:30|110820.9|110770.9|110824.4|110774.4|110826.5|110776.5|110820.9|110770.9|26
1730883220000|2024-11-06 08:53:40|110824.3|110774.3|110825.9|110775.9|110829.8|110779.8|110823.4|110773.4|15
1730883230000|2024-11-06 08:53:50|110828.4|110778.4|110836.8|110786.8|110840.6|110790.6|110828.4|110778.4|40
1730883240000|2024-11-06 08:54:00|110836.6|110786.6|110833.5|110783.5|110840.7|110790.7|110827.3|110777.3|26
1730883250000|2024-11-06 08:54:10|110833.7|110783.7|110835.9|110785.9|110841.5|110791.5|110833.7|110783.7|45
1730883260000|2024-11-06 08:54:20|110835.2|110785.2|110854.4|110804.4|110855.8|110805.8|110834.7|110784.7|54
1730883270000|2024-11-06 08:54:30|110854.8|110804.8|110848|110798|110854.8|110804.8|110843.3|110793.3|31
1730883280000|2024-11-06 08:54:40|110849.2|110799.2|110840.4|110790.4|110849.2|110799.2|110832.3|110782.3|37
1730883290000|2024-11-06 08:54:50|110840.7|110790.7|110953.1|110783.2|110953.1|110839.1|110838.8|110748.7|61
1730883300000|2024-11-06 08:55:00|110942.9|110800.8|110875.6|110825.6|110953|110839.6|110870.2|110772|68
1730883310000|2024-11-06 08:55:10|110876.1|110826.1|110877.6|110827.6|110878.6|110828.6|110875.4|110825.4|15
1730883320000|2024-11-06 08:55:20|110877.7|110827.7|110880.8|110830.8|110890.1|110840.1|110877.2|110827.2|27
1730883330000|2024-11-06 08:55:30|110879.6|110829.6|110874.8|110824.8|110884.3|110834.3|110874.8|110824.8|42
1730883340000|2024-11-06 08:55:40|110874.3|110824.3|110895.5|110845.5|110895.7|110845.7|110873.6|110823.6|55
1730883350000|2024-11-06 08:55:50|110895.6|110845.6|110900.1|110850.1|110900.8|110850.8|110893.8|110843.8|26
1730883360000|2024-11-06 08:56:00|110896.5|110846.5|110892.3|110842.3|110900.8|110850.8|110889.2|110839.2|44
1730883370000|2024-11-06 08:56:10|110890.7|110840.7|110888.2|110838.2|110892.5|110842.5|110884.1|110834.1|34
1730883380000|2024-11-06 08:56:20|110891.1|110841.1|110854.6|110804.6|110891.1|110841.1|110854.6|110804.6|55
1730883390000|2024-11-06 08:56:30|110854.5|110804.5|110830.8|110780.8|110854.5|110804.5|110829.5|110779.5|52
1730883400000|2024-11-06 08:56:40|110830.5|110780.5|110831.5|110781.5|110837|110787|110830.5|110780.5|41
1730883410000|2024-11-06 08:56:50|110831.8|110781.8|110844.2|110794.2|110851.1|110801.1|110831.8|110781.8|27
1730883420000|2024-11-06 08:57:00|110844.3|110794.3|110817.8|110767.8|110844.3|110794.3|110816.1|110766.1|39
1730883430000|2024-11-06 08:57:10|110817.9|110767.9|110825.7|110775.7|110834|110784|110812.7|110762.7|36
1730883440000|2024-11-06 08:57:20|110824.2|110774.2|110808.5|110758.5|110824.2|110774.2|110802.3|110752.3|42
1730883450000|2024-11-06 08:57:30|110808.8|110758.8|110818.7|110768.7|110821|110771|110808.1|110758.1|30
1730883460000|2024-11-06 08:57:40|110818.9|110768.9|110796.1|110746.1|110818.9|110768.9|110796.1|110746.1|35
1730883470000|2024-11-06 08:57:50|110795.5|110745.5|110781.6|110731.6|110795.5|110745.5|110781.6|110731.6|34
1730883480000|2024-11-06 08:58:00|110781.1|110731.1|110768|110718|110781.1|110731.1|110766.2|110716.2|43
1730883490000|2024-11-06 08:58:10|110767.6|110717.6|110763.5|110713.5|110770.9|110720.9|110760.3|110710.3|54
1730883500000|2024-11-06 08:58:20|110765.4|110715.4|110784.8|110734.8|110784.8|110734.8|110764.3|110714.3|65
1730883510000|2024-11-06 08:58:30|110787.7|110737.7|110779.6|110729.6|110788.4|110738.4|110773.8|110723.8|54
1730883520000|2024-11-06 08:58:40|110779.8|110729.8|110784.5|110734.5|110784.6|110734.6|110776.6|110726.6|53
1730883530000|2024-11-06 08:58:50|110785.8|110735.8|110805.6|110755.6|110805.6|110755.6|110782.7|110732.7|63
1730883540000|2024-11-06 08:59:00|110806|110756|110808.8|110758.8|110809.1|110759.1|110800.1|110750.1|50
1730883550000|2024-11-06 08:59:10|110806.4|110756.4|110806.4|110756.4|110814.1|110764.1|110801.7|110751.7|44
1730883560000|2024-11-06 08:59:20|110806.5|110756.5|110828.4|110778.4|110829.2|110779.2|110804.9|110754.9|42
1730883570000|2024-11-06 08:59:30|110829|110779|110819.5|110769.5|110830.5|110780.5|110816.3|110766.3|25
1730883580000|2024-11-06 08:59:40|110818|110768|110835.9|110785.9|110844.2|110794.2|110817.4|110767.4|46
1730883590000|2024-11-06 08:59:50|110839.6|110789.6|110909.1|110760.8|110911|110805.8|110835.8|110750.8|41
1730883600000|2024-11-06 09:00:00|110925.2|110773|110871.1|110821.1|110935.6|110827.9|110868.8|110756.6|45
1730883610000|2024-11-06 09:00:10|110871.3|110821.3|110883.3|110833.3|110893.1|110843.1|110871.3|110821.3|27
1730883620000|2024-11-06 09:00:20|110882.4|110832.4|110892.2|110842.2|110894.5|110844.5|110877.6|110827.6|48
1730883630000|2024-11-06 09:00:30|110891.7|110841.7|110921.8|110871.8|110921.8|110871.8|110891.7|110841.7|52
1730883640000|2024-11-06 09:00:40|110918.5|110868.5|110920.3|110870.3|110923.4|110873.4|110918.5|110868.5|25
1730883650000|2024-11-06 09:00:50|110919.6|110869.6|110923.2|110873.2|110928.7|110878.7|110916|110866|34
1730883660000|2024-11-06 09:01:00|110923.4|110873.4|110925.8|110875.8|110926.8|110876.8|110918.1|110868.1|47
1730883670000|2024-11-06 09:01:10|110925.7|110875.7|110921.8|110871.8|110926|110876|110913.6|110863.6|53
1730883680000|2024-11-06 09:01:20|110921.9|110871.9|110921.2|110871.2|110931.1|110881.1|110915.6|110865.6|70
1730883690000|2024-11-06 09:01:30|110919.9|110869.9|110903.7|110853.7|110924|110874|110903|110853|66
1730883700000|2024-11-06 09:01:40|110905.2|110855.2|110917.7|110867.7|110920.6|110870.6|110904.9|110854.9|54
1730883710000|2024-11-06 09:01:50|110918.4|110868.4|110917.2|110867.2|110925.3|110875.3|110914.9|110864.9|68
1730883720000|2024-11-06 09:02:00|110919.2|110869.2|110921.5|110871.5|110929.2|110879.2|110916.9|110866.9|67
1730883730000|2024-11-06 09:02:10|110918.9|110868.9|110922.6|110872.6|110927.1|110877.1|110918.8|110868.8|63
1730883740000|2024-11-06 09:02:20|110922.5|110872.5|110914.2|110864.2|110929.8|110879.8|110913|110863|57
1730883750000|2024-11-06 09:02:30|110916|110866|110922|110872|110923|110873|110911.6|110861.6|76
1730883760000|2024-11-06 09:02:40|110919.5|110869.5|110921.3|110871.3|110925.3|110875.3|110913.1|110863.1|67
1730883770000|2024-11-06 09:02:50|110921.2|110871.2|110927.3|110877.3|110934.6|110884.6|110921.1|110871.1|64
1730883780000|2024-11-06 09:03:00|110925.7|110875.7|110934.5|110884.5|110937.7|110887.7|110925.7|110875.7|72
1730883790000|2024-11-06 09:03:10|110936.2|110886.2|110922.6|110872.6|110938.1|110888.1|110915.6|110865.6|72
1730883800000|2024-11-06 09:03:20|110922.7|110872.7|110923.2|110873.2|110929.9|110879.9|110914.7|110864.7|48
1730883810000|2024-11-06 09:03:30|110924|110874|110933.4|110883.4|110934|110884|110922.3|110872.3|64
1730883820000|2024-11-06 09:03:40|110931.4|110881.4|110930.8|110880.8|110934.2|110884.2|110927.7|110877.7|61
1730883830000|2024-11-06 09:03:50|110931.2|110881.2|110918.3|110868.3|110931.3|110881.3|110914.6|110864.6|53
1730883840000|2024-11-06 09:04:00|110917.8|110867.8|110922.1|110872.1|110927.7|110877.7|110915.8|110865.8|58
1730883850000|2024-11-06 09:04:10|110921.2|110871.2|110921.6|110871.6|110926.8|110876.8|110914.6|110864.6|54
1730883860000|2024-11-06 09:04:20|110921.5|110871.5|110939.8|110889.8|110939.8|110889.8|110921.5|110871.5|65
1730883870000|2024-11-06 09:04:30|110937.9|110887.9|110937.3|110887.3|110945.5|110895.5|110935.8|110885.8|66
1730883880000|2024-11-06 09:04:40|110937.5|110887.5|110942.7|110892.7|110946.5|110896.5|110934.1|110884.1|62
1730883890000|2024-11-06 09:04:50|110942.8|110892.8|110920.7|110870.7|110943.4|110893.4|110920.7|110870.7|44
1730883900000|2024-11-06 09:05:00|110922.5|110872.5|110931|110881|110932.7|110882.7|110921.4|110871.4|51
1730883910000|2024-11-06 09:05:10|110930.7|110880.7|110931.4|110881.4|110933.8|110883.8|110923.9|110873.9|46
1730883920000|2024-11-06 09:05:20|110934.8|110884.8|110936.7|110886.7|110939.3|110889.3|110933.7|110883.7|43
1730883930000|2024-11-06 09:05:30|110935.9|110885.9|110935.7|110885.7|110940.8|110890.8|110933.7|110883.7|55
1730883940000|2024-11-06 09:05:40|110935.4|110885.4|110930.8|110880.8|110935.9|110885.9|110930.4|110880.4|31
1730883950000|2024-11-06 09:05:50|110930.9|110880.9|110926.9|110876.9|110930.9|110880.9|110923.9|110873.9|43
1730883960000|2024-11-06 09:06:00|110924.3|110874.3|110910.5|110860.5|110927.2|110877.2|110908.9|110858.9|42
1730883970000|2024-11-06 09:06:10|110911.6|110861.6|110916.7|110866.7|110923.7|110873.7|110910.6|110860.6|48
1730883980000|2024-11-06 09:06:20|110916.6|110866.6|110924.4|110874.4|110926.2|110876.2|110914|110864|47
1730883990000|2024-11-06 09:06:30|110924.2|110874.2|110916.3|110866.3|110927.7|110877.7|110915.8|110865.8|47
1730884000000|2024-11-06 09:06:40|110915.9|110865.9|110924.7|110874.7|110932.1|110882.1|110911.7|110861.7|61
1730884010000|2024-11-06 09:06:50|110924.6|110874.6|110926.3|110876.3|110933.3|110883.3|110920.5|110870.5|55
1730884020000|2024-11-06 09:07:00|110926.1|110876.1|110929.6|110879.6|110935.4|110885.4|110925.6|110875.6|48
1730884030000|2024-11-06 09:07:10|110930.2|110880.2|110929.9|110879.9|110934.4|110884.4|110925.7|110875.7|43
1730884040000|2024-11-06 09:07:20|110931.3|110881.3|110940.3|110890.3|110942.3|110892.3|110930.9|110880.9|56
1730884050000|2024-11-06 09:07:30|110938.1|110888.1|110942.8|110892.8|110947.4|110897.4|110936|110886|54
1730884060000|2024-11-06 09:07:40|110942.3|110892.3|110941|110891|110945|110895|110938.8|110888.8|39
1730884070000|2024-11-06 09:07:50|110940.9|110890.9|110935.6|110885.6|110942.7|110892.7|110932.7|110882.7|43
1730884080000|2024-11-06 09:08:00|110936.5|110886.5|110931.6|110881.6|110940.1|110890.1|110927.5|110877.5|67
1730884090000|2024-11-06 09:08:10|110931.7|110881.7|110921.3|110871.3|110934.5|110884.5|110919.1|110869.1|58
1730884100000|2024-11-06 09:08:20|110921.2|110871.2|110925|110875|110926.2|110876.2|110917.5|110867.5|58
1730884110000|2024-11-06 09:08:30|110926.8|110876.8|110909.7|110859.7|110926.8|110876.8|110909.3|110859.3|69
1730884120000|2024-11-06 09:08:40|110909.4|110859.4|110913.4|110863.4|110913.4|110863.4|110900.4|110850.4|59
1730884130000|2024-11-06 09:08:50|110915.8|110865.8|110922.6|110872.6|110922.8|110872.8|110913.2|110863.2|54
1730884140000|2024-11-06 09:09:00|110920.1|110870.1|110919.6|110869.6|110923.5|110873.5|110919.6|110869.6|49
1730884150000|2024-11-06 09:09:10|110919.4|110869.4|110917.9|110867.9|110924.1|110874.1|110917.6|110867.6|47
1730884160000|2024-11-06 09:09:20|110919.4|110869.4|110912.2|110862.2|110920.8|110870.8|110909.4|110859.4|56
1730884170000|2024-11-06 09:09:30|110914.5|110864.5|110921.6|110871.6|110921.6|110871.6|110913.7|110863.7|44
1730884180000|2024-11-06 09:09:40|110921.8|110871.8|110918.7|110868.7|110923.1|110873.1|110916.4|110866.4|46
1730884190000|2024-11-06 09:09:50|110918.9|110868.9|110912.3|110862.3|110922.4|110872.4|110911|110861|68
1730884200000|2024-11-06 09:10:00|110911.8|110861.8|110898.7|110848.7|110912.1|110862.1|110898.2|110848.2|47
1730884210000|2024-11-06 09:10:10|110898.4|110848.4|110877.9|110827.9|110898.4|110848.4|110877.2|110827.2|49
1730884220000|2024-11-06 09:10:20|110879.1|110829.1|110886.8|110836.8|110887.1|110837.1|110877.2|110827.2|46
1730884230000|2024-11-06 09:10:30|110886.9|110836.9|110885|110835|110887.7|110837.7|110883.9|110833.9|28
1730884240000|2024-11-06 09:10:40|110885.1|110835.1|110866.2|110816.2|110887.5|110837.5|110865.9|110815.9|55
1730884250000|2024-11-06 09:10:50|110867|110817|110864.3|110814.3|110867.9|110817.9|110861|110811|50
1730884260000|2024-11-06 09:11:00|110864|110814|110865.1|110815.1|110866.8|110816.8|110853.9|110803.9|50
1730884270000|2024-11-06 09:11:10|110865|110815|110862.8|110812.8|110865|110815|110857.3|110807.3|31
1730884280000|2024-11-06 09:11:20|110863|110813|110863.8|110813.8|110868.6|110818.6|110861|110811|32
1730884290000|2024-11-06 09:11:30|110863.9|110813.9|110866.6|110816.6|110867.9|110817.9|110863.9|110813.9|28
1730884300000|2024-11-06 09:11:40|110865.6|110815.6|110870.6|110820.6|110874.1|110824.1|110860.4|110810.4|33
1730884310000|2024-11-06 09:11:50|110870.8|110820.8|110901.5|110851.5|110901.5|110851.5|110870.4|110820.4|35
1730884320000|2024-11-06 09:12:00|110902.8|110852.8|110898.4|110848.4|110906.4|110856.4|110897.5|110847.5|38
1730884330000|2024-11-06 09:12:10|110897.4|110847.4|110881.8|110831.8|110899.4|110849.4|110881.4|110831.4|41
1730884340000|2024-11-06 09:12:20|110882|110832|110872.2|110822.2|110882.1|110832.1|110869.7|110819.7|39
1730884350000|2024-11-06 09:12:30|110871.2|110821.2|110853.7|110803.7|110871.5|110821.5|110853.6|110803.6|48
1730884360000|2024-11-06 09:12:40|110854|110804|110858.4|110808.4|110858.4|110808.4|110851.2|110801.2|52
1730884370000|2024-11-06 09:12:50|110858.6|110808.6|110861.7|110811.7|110862.9|110812.9|110858.4|110808.4|43
1730884380000|2024-11-06 09:13:00|110859.5|110809.5|110860.9|110810.9|110865.1|110815.1|110859.5|110809.5|47
1730884390000|2024-11-06 09:13:10|110861.8|110811.8|110878.9|110828.9|110880.2|110830.2|110861.8|110811.8|42
1730884400000|2024-11-06 09:13:20|110882.3|110832.3|110878.6|110828.6|110882.3|110832.3|110873.1|110823.1|50
1730884410000|2024-11-06 09:13:30|110879.4|110829.4|110880.3|110830.3|110884.3|110834.3|110874.7|110824.7|72
1730884420000|2024-11-06 09:13:40|110881.4|110831.4|110876.3|110826.3|110881.5|110831.5|110871.8|110821.8|70
1730884430000|2024-11-06 09:13:50|110876.6|110826.6|110880.2|110830.2|110880.3|110830.3|110872.1|110822.1|41
1730884440000|2024-11-06 09:14:00|110880.1|110830.1|110878.3|110828.3|110882.7|110832.7|110876.7|110826.7|44
1730884450000|2024-11-06 09:14:10|110879.3|110829.3|110882.3|110832.3|110888.1|110838.1|110877|110827|63
1730884460000|2024-11-06 09:14:20|110882.8|110832.8|110919.5|110869.5|110921.6|110871.6|110882.3|110832.3|49
1730884470000|2024-11-06 09:14:30|110920|110870|110928.3|110878.3|110928.3|110878.3|110917.4|110867.4|44
1730884480000|2024-11-06 09:14:40|110928.4|110878.4|110930.9|110880.9|110931.6|110881.6|110926.6|110876.6|40
1730884490000|2024-11-06 09:14:50|110928.7|110878.7|110929.2|110879.2|110931.8|110881.8|110928.1|110878.1|31
1730884500000|2024-11-06 09:15:00|110930.1|110880.1|110936.7|110886.7|110937.7|110887.7|110928.1|110878.1|54
1730884510000|2024-11-06 09:15:10|110937.5|110887.5|110936.5|110886.5|110939.8|110889.8|110933.3|110883.3|64
1730884520000|2024-11-06 09:15:20|110937.3|110887.3|110950.7|110900.7|110950.7|110914.8|110936.8|110886.8|55
1730884530000|2024-11-06 09:15:30|110948.9|110898.9|110954.9|110904.9|110958.2|110908.2|110942.3|110892.3|39
1730884540000|2024-11-06 09:15:40|110954.6|110904.6|110961.6|110911.6|110962.9|110912.9|110952.4|110902.4|44
1730884550000|2024-11-06 09:15:50|110963.4|110913.4|110966.6|110916.6|110969.3|110919.3|110960.4|110910.4|43
1730884560000|2024-11-06 09:16:00|110968|110918|110971.8|110921.8|110971.8|110921.8|110964.1|110914.1|47
1730884570000|2024-11-06 09:16:10|110971.7|110921.7|110975.9|110925.9|110980.3|110930.3|110971.7|110921.7|40
1730884580000|2024-11-06 09:16:20|110974.6|110924.6|110980.9|110930.9|110982.1|110932.1|110974.6|110924.6|26
1730884590000|2024-11-06 09:16:30|110981|110931|110986.9|110936.9|110990.1|110940.1|110978.4|110928.4|47
1730884600000|2024-11-06 09:16:40|110987.1|110937.1|110987.9|110937.9|110988.5|110938.5|110985.6|110935.6|28
1730884610000|2024-11-06 09:16:50|110988.1|110938.1|110998.9|110948.9|111009.9|110959.9|110986.7|110936.7|44
1730884620000|2024-11-06 09:17:00|110999.2|110949.2|111000.6|110950.6|111000.9|110950.9|110991.2|110941.2|29
1730884630000|2024-11-06 09:17:10|111000.7|110950.7|110989.8|110939.8|111001.5|110951.5|110988.5|110938.5|34
1730884640000|2024-11-06 09:17:20|110989.5|110939.5|110992.9|110942.9|110993.5|110943.5|110988.7|110938.7|31
1730884650000|2024-11-06 09:17:30|110995.8|110945.8|111007.5|110957.5|111015.9|110965.9|110993.8|110943.8|56
1730884660000|2024-11-06 09:17:40|111007|110957|110999.1|110949.1|111007.1|110957.1|110998.4|110948.4|40
1730884670000|2024-11-06 09:17:50|110998.9|110948.9|110998|110948|111002.7|110952.7|110990.6|110940.6|34
1730884680000|2024-11-06 09:18:00|110995.8|110945.8|110993.5|110943.5|110998.8|110948.8|110989.8|110939.8|52
1730884690000|2024-11-06 09:18:10|110993.4|110943.4|111001.5|110951.5|111004.1|110954.1|110992.2|110942.2|47
1730884700000|2024-11-06 09:18:20|111000.4|110950.4|111010.1|110960.1|111011.5|110961.5|111000.4|110950.4|51
1730884710000|2024-11-06 09:18:30|111010.4|110960.4|111010.3|110960.3|111016.6|110966.6|111008.4|110958.4|47
1730884720000|2024-11-06 09:18:40|111014.1|110964.1|111020.9|110970.9|111021.2|110971.2|111012.1|110962.1|43
1730884730000|2024-11-06 09:18:50|111021.4|110971.4|111005.6|110955.6|111026.8|110976.8|111002.2|110952.2|59
1730884740000|2024-11-06 09:19:00|111004.3|110954.3|111006.6|110956.6|111010.1|110960.1|111003|110953|37
1730884750000|2024-11-06 09:19:10|111007.2|110957.2|111009.2|110959.2|111010.2|110960.2|111002.1|110952.1|60
1730884760000|2024-11-06 09:19:20|111005.8|110955.8|111009.1|110959.1|111015|110965|111004.3|110954.3|71
1730884770000|2024-11-06 09:19:30|111009.2|110959.2|111002.9|110952.9|111009.4|110959.4|111000.3|110950.3|41
1730884780000|2024-11-06 09:19:40|111001.9|110951.9|111004.9|110954.9|111004.9|110954.9|110999.5|110949.5|32
1730884790000|2024-11-06 09:19:50|111004.8|110954.8|111012.6|110962.6|111013|110963|111003.3|110953.3|72
1730884800000|2024-11-06 09:20:00|111011|110961|111008.8|110958.8|111015.5|110965.5|111001.9|110951.9|68
1730884810000|2024-11-06 09:20:10|111008.9|110958.9|111005.7|110955.7|111010.7|110960.7|111001.5|110951.5|68
1730884820000|2024-11-06 09:20:20|111003.7|110953.7|111006.4|110956.4|111012.8|110962.8|111002.4|110952.4|57
1730884830000|2024-11-06 09:20:30|111007.3|110957.3|111008.3|110958.3|111012.9|110962.9|111005.8|110955.8|59
1730884840000|2024-11-06 09:20:40|111009.7|110959.7|111020.6|110970.6|111023.6|110973.6|111006.9|110956.9|62
1730884850000|2024-11-06 09:20:50|111021.5|110971.5|111020.7|110970.7|111022.7|110972.7|111017.3|110967.3|65
1730884860000|2024-11-06 09:21:00|111022.1|110972.1|111013.6|110963.6|111024.2|110974.2|111012.5|110962.5|71
1730884870000|2024-11-06 09:21:10|111015.9|110965.9|111012.6|110962.6|111022.7|110972.7|111010.8|110960.8|56
1730884880000|2024-11-06 09:21:20|111011.8|110961.8|110986.9|110936.9|111011.8|110961.8|110985.9|110935.9|45
1730884890000|2024-11-06 09:21:30|110986.5|110936.5|110979.7|110929.7|110986.5|110936.5|110974.1|110924.1|46
1730884900000|2024-11-06 09:21:40|110982|110932|110998.7|110948.7|111006.5|110956.5|110980.1|110930.1|49
1730884910000|2024-11-06 09:21:50|110999.2|110949.2|110990.8|110940.8|110999.6|110949.6|110971.6|110926.3|48
1730884920000|2024-11-06 09:22:00|110991.4|110941.4|110960.6|110910.6|110991.4|110941.4|110958.9|110908.9|57
1730884930000|2024-11-06 09:22:10|110962.4|110912.4|110960.9|110910.9|110966.9|110916.9|110956.6|110906.6|65
1730884940000|2024-11-06 09:22:20|110961|110911|110952.1|110902.1|110961.1|110911.1|110951.4|110901.4|41
1730884950000|2024-11-06 09:22:30|110951.7|110901.7|110963.6|110913.6|110963.8|110927.4|110947.7|110897.7|38
1730884960000|2024-11-06 09:22:40|110964.5|110914.5|110956.2|110906.2|110968.8|110918.8|110956.2|110906.2|44
1730884970000|2024-11-06 09:22:50|110957.2|110907.2|110944.4|110894.4|110964.2|110914.2|110944.4|110894.4|33
1730884980000|2024-11-06 09:23:00|110943.3|110893.3|110930.6|110880.6|110943.3|110893.3|110927.6|110877.6|41
1730884990000|2024-11-06 09:23:10|110929.9|110879.9|110917.2|110867.2|110929.9|110879.9|110915.8|110865.8|24
1730885000000|2024-11-06 09:23:20|110915.5|110865.5|110940.8|110890.8|110940.8|110890.8|110915.1|110865.1|23
1730885010000|2024-11-06 09:23:30|110939.8|110889.8|110941.1|110891.1|110941.2|110891.2|110938.3|110888.3|19
1730885020000|2024-11-06 09:23:40|110942.5|110892.5|110963.7|110913.7|110964.8|110914.8|110941.2|110891.2|51
1730885030000|2024-11-06 09:23:50|110962.3|110912.3|110963.3|110913.3|110968.5|110918.5|110957|110907|44
1730885040000|2024-11-06 09:24:00|110959.4|110909.4|110969|110919|110971.8|110921.8|110957.4|110907.4|34
1730885050000|2024-11-06 09:24:10|110968.8|110918.8|110976.3|110926.3|110977.4|110927.4|110968.3|110918.3|42
1730885060000|2024-11-06 09:24:20|110975.1|110925.1|111007|110957|111015.8|110965.8|110974.1|110924.1|67
1730885070000|2024-11-06 09:24:30|111006.8|110956.8|111035.4|110985.4|111040.5|110990.5|111006.5|110956.5|58
1730885080000|2024-11-06 09:24:40|111035.3|110985.3|111038.3|110988.3|111044.5|110994.5|111034.5|110984.5|49
1730885090000|2024-11-06 09:24:50|111039.6|110989.6|111042.4|110992.4|111045.8|110995.8|111038.5|110988.5|46
1730885100000|2024-11-06 09:25:00|111042.2|110992.2|111045.3|110995.3|111048.8|110998.8|111041.5|110991.5|51
1730885110000|2024-11-06 09:25:10|111044.6|110994.6|111030.7|110980.7|111045.9|110995.9|111030.1|110980.1|53
1730885120000|2024-11-06 09:25:20|111030.4|110980.4|111034.2|110984.2|111034.4|110984.4|111028.9|110978.9|46
1730885130000|2024-11-06 09:25:30|111033.4|110983.4|111023.8|110973.8|111039.2|110989.2|111022.7|110972.7|44
1730885140000|2024-11-06 09:25:40|111023.9|110973.9|111006.2|110956.2|111025.2|110975.2|111005.5|110955.5|55
1730885150000|2024-11-06 09:25:50|111003.5|110953.5|111020.4|110970.4|111020.4|110970.4|111002.1|110952.1|55
1730885160000|2024-11-06 09:26:00|111019.5|110969.5|111025.4|110975.4|111025.4|110975.4|111011.6|110961.6|57
1730885170000|2024-11-06 09:26:10|111025.2|110975.2|111024.8|110974.8|111027.1|110977.1|111020.4|110970.4|60
1730885180000|2024-11-06 09:26:20|111026|110976|111021.2|110971.2|111031.7|110981.7|111019.9|110969.9|71
1730885190000|2024-11-06 09:26:30|111021.5|110971.5|111030.2|110980.2|111034.5|110984.5|111016.3|110966.3|72
1730885200000|2024-11-06 09:26:40|111030|110980|111039.6|110989.6|111040.1|110990.1|111030|110980|70
1730885210000|2024-11-06 09:26:50|111038.2|110988.2|111039.4|110989.4|111044.3|110994.3|111036.3|110986.3|68
1730885220000|2024-11-06 09:27:00|111040.8|110990.8|111029.3|110979.3|111042.4|110992.4|111029.1|110979.1|75
1730885230000|2024-11-06 09:27:10|111032.9|110982.9|111053.8|111003.8|111057.9|111007.9|111029.7|110979.7|55
1730885240000|2024-11-06 09:27:20|111051.6|111001.6|111060.8|111010.8|111066.2|111016.2|111050.4|111000.4|63
1730885250000|2024-11-06 09:27:30|111061.3|111011.3|111062.1|111012.1|111063.1|111013.1|111055.2|111005.2|67
1730885260000|2024-11-06 09:27:40|111062|111012|111076.8|111026.8|111076.8|111026.8|111057.1|111007.1|57
1730885270000|2024-11-06 09:27:50|111079|111029|111089.4|111039.4|111090.9|111040.9|111076.9|111026.9|71
1730885280000|2024-11-06 09:28:00|111088.3|111038.3|111084.7|111034.7|111091.8|111041.8|111084.6|111034.6|59
1730885290000|2024-11-06 09:28:10|111085.8|111035.8|111102.1|111052.1|111102.1|111052.1|111083.3|111033.3|59
1730885300000|2024-11-06 09:28:20|111102.2|111052.2|111109.4|111059.4|111112.7|111062.7|111101.1|111051.1|60
1730885310000|2024-11-06 09:28:30|111108.6|111058.6|111110.4|111060.4|111111.6|111061.6|111107.3|111057.3|61
1730885320000|2024-11-06 09:28:40|111110.7|111060.7|111122|111072|111123.2|111073.2|111107.7|111057.7|46
1730885330000|2024-11-06 09:28:50|111123.2|111073.2|111133.9|111083.9|111136.1|111086.1|111123.2|111073.2|67
1730885340000|2024-11-06 09:29:00|111133.7|111083.7|111113.1|111063.1|111138|111088|111113|111063|68
1730885350000|2024-11-06 09:29:10|111114.3|111064.3|111118.7|111068.7|111118.7|111068.7|111104.8|111054.8|63
1730885360000|2024-11-06 09:29:20|111119.1|111069.1|111109.4|111059.4|111119.1|111069.1|111109.3|111059.3|24
1730885370000|2024-11-06 09:29:30|111110|111060|111106.3|111056.3|111112.1|111062.1|111101.9|111051.9|57
1730885380000|2024-11-06 09:29:40|111108.7|111058.7|111099.6|111049.6|111121.5|111071.5|111099.6|111049.6|39
1730885390000|2024-11-06 09:29:50|111100.2|111050.2|111115.9|111065.9|111117.8|111067.8|111098.6|111048.6|30
1730885400000|2024-11-06 09:30:00|111117.2|111067.2|111113.5|111063.5|111132.5|111082.5|111110.9|111060.9|62
1730885410000|2024-11-06 09:30:10|111112.5|111062.5|111091.5|111041.5|111151.6|111068.1|111091.5|111020.9|61
1730885420000|2024-11-06 09:30:20|111092|111042|111050.2|111000.2|111092|111042|111048.4|110998.4|67
1730885430000|2024-11-06 09:30:30|111049.3|110999.3|111085.3|111035.3|111085.5|111035.5|111049.3|110999.3|61
1730885440000|2024-11-06 09:30:40|111084.9|111034.9|111089.5|111039.5|111099.5|111049.5|111081.2|111031.2|50
1730885450000|2024-11-06 09:30:50|111089.4|111039.4|111083.7|111033.7|111089.4|111039.4|111076.8|111026.8|50
1730885460000|2024-11-06 09:31:00|111083.2|111033.2|111069.5|111019.5|111089.8|111039.8|111064.7|111014.7|64
1730885470000|2024-11-06 09:31:10|111069.8|111019.8|111071.4|111021.4|111076.8|111026.8|111069|111019|49
1730885480000|2024-11-06 09:31:20|111071.2|111021.2|111074.6|111024.6|111078.5|111028.5|111066.1|111016.1|59
1730885490000|2024-11-06 09:31:30|111073.8|111023.8|111061.4|111011.4|111073.8|111023.8|111058.9|111008.9|64
1730885500000|2024-11-06 09:31:40|111061.2|111011.2|111056.4|111006.4|111061.2|111011.2|111055.9|111005.9|40
1730885510000|2024-11-06 09:31:50|111056.9|111006.9|111055.8|111005.8|111063.8|111013.8|111055.8|111005.8|52
1730885520000|2024-11-06 09:32:00|111057.1|111007.1|111035.7|110985.7|111063|111013|111031.4|110981.4|74
1730885530000|2024-11-06 09:32:10|111033.8|110983.8|111036.1|110986.1|111049.4|110999.4|111033.8|110983.8|58
1730885540000|2024-11-06 09:32:20|111039.5|110989.5|111071.4|111021.4|111075.6|111025.6|111034.3|110984.3|49
1730885550000|2024-11-06 09:32:30|111072.7|111022.7|111061.6|111011.6|111072.7|111022.7|111060.1|111010.1|35
1730885560000|2024-11-06 09:32:40|111061.4|111011.4|111062.1|111012.1|111067.7|111017.7|111056.9|111006.9|39
1730885570000|2024-11-06 09:32:50|111061.8|111011.8|111061.5|111011.5|111068.5|111018.5|111058|111008|42
1730885580000|2024-11-06 09:33:00|111059.6|111009.6|111055.3|111005.3|111067.1|111017.1|111046.6|110996.6|63
1730885590000|2024-11-06 09:33:10|111054.1|111004.1|111047.6|110997.6|111055.8|111005.8|111046.3|110996.3|69
1730885600000|2024-11-06 09:33:20|111047.4|110997.4|111032.6|110982.6|111047.6|110997.6|111016.3|110966.3|62
1730885610000|2024-11-06 09:33:30|111030.6|110980.6|111022|110972|111031.7|110981.7|111021.4|110971.4|61
1730885620000|2024-11-06 09:33:40|111025.9|110975.9|111019.1|110969.1|111025.9|110975.9|111013.1|110963.1|66
1730885630000|2024-11-06 09:33:50|111017.8|110967.8|111029.7|110979.7|111030.8|110980.8|111016.7|110966.7|58
1730885640000|2024-11-06 09:34:00|111029.4|110979.4|111027.6|110977.6|111031.5|110981.5|111022.6|110972.6|61
1730885650000|2024-11-06 09:34:10|111027.3|110977.3|111032.1|110982.1|111034.7|110984.7|111025.6|110975.6|72
1730885660000|2024-11-06 09:34:20|111030.9|110980.9|111032.1|110982.1|111038|110988|111028.7|110978.7|44
1730885670000|2024-11-06 09:34:30|111032.4|110982.4|111028.1|110978.1|111033.8|110983.8|111027.3|110977.3|58
1730885680000|2024-11-06 09:34:40|111026.4|110976.4|111027|110977|111028.8|110978.8|111026.3|110976.3|29
1730885690000|2024-11-06 09:34:50|111027.6|110977.6|111025.4|110975.4|111027.6|110977.6|111024.3|110974.3|27
1730885700000|2024-11-06 09:35:00|111025.5|110975.5|111030.5|110980.5|111038|110988|111025.3|110975.3|44
1730885710000|2024-11-06 09:35:10|111031.3|110981.3|111027.7|110977.7|111031.6|110981.6|111024.5|110974.5|49
1730885720000|2024-11-06 09:35:20|111026.9|110976.9|111027.8|110977.8|111029.4|110979.4|111025|110975|51
1730885730000|2024-11-06 09:35:30|111027.9|110977.9|111032.4|110982.4|111040.9|110990.9|111027.5|110977.5|58
1730885740000|2024-11-06 09:35:40|111031.9|110981.9|111018.4|110968.4|111031.9|110981.9|111018.4|110968.4|60
1730885750000|2024-11-06 09:35:50|111016.6|110966.6|111011.3|110961.3|111018.4|110968.4|111006.3|110956.3|49
1730885760000|2024-11-06 09:36:00|111011.8|110961.8|111015|110965|111017.8|110967.8|111010.1|110960.1|58
1730885770000|2024-11-06 09:36:10|111013.7|110963.7|111010.2|110960.2|111016.4|110966.4|111009.5|110959.5|54
1730885780000|2024-11-06 09:36:20|111009.4|110959.4|111005.3|110955.3|111010.8|110960.8|110998.1|110948.1|69
1730885790000|2024-11-06 09:36:30|111004.8|110954.8|111007|110957|111008|110958|110998.9|110948.9|60
1730885800000|2024-11-06 09:36:40|111006.2|110956.2|111009.3|110959.3|111009.9|110959.9|111003.6|110953.6|64
1730885810000|2024-11-06 09:36:50|111009.1|110959.1|111013.4|110963.4|111017.1|110967.1|111008.7|110958.7|67
1730885820000|2024-11-06 09:37:00|111013|110963|111013.4|110963.4|111014.9|110964.9|111011.8|110961.8|66
1730885830000|2024-11-06 09:37:10|111013.8|110963.8|111004|110954|111013.9|110963.9|111004|110954|36
1730885840000|2024-11-06 09:37:20|111004.4|110954.4|111021|110971|111022.1|110972.1|111002.3|110952.3|66
1730885850000|2024-11-06 09:37:30|111021.3|110971.3|111028.3|110978.3|111034.8|110984.8|111021|110971|60
1730885860000|2024-11-06 09:37:40|111026.3|110976.3|111030.3|110980.3|111033.9|110983.9|111025.6|110975.6|56
1730885870000|2024-11-06 09:37:50|111030.6|110980.6|111026.6|110976.6|111030.6|110980.6|111024|110974|54
1730885880000|2024-11-06 09:38:00|111024.6|110974.6|111024.7|110974.7|111032.7|110982.7|111023.9|110973.9|55
1730885890000|2024-11-06 09:38:10|111024.4|110974.4|111024.5|110974.5|111027.7|110977.7|111023.5|110973.5|70
1730885900000|2024-11-06 09:38:20|111023.9|110973.9|111023.9|110973.9|111025.1|110975.1|111021.1|110971.1|68
1730885910000|2024-11-06 09:38:30|111022.7|110972.7|111031.2|110981.2|111033.8|110983.8|111022.7|110972.7|65
1730885920000|2024-11-06 09:38:40|111031.4|110981.4|111030.2|110980.2|111036.7|110986.7|111028.4|110978.4|56
1730885930000|2024-11-06 09:38:50|111029.5|110979.5|111033.1|110983.1|111033.7|110983.7|111029.5|110979.5|50
1730885940000|2024-11-06 09:39:00|111033.6|110983.6|111027.3|110977.3|111034.5|110984.5|111023.6|110973.6|52
1730885950000|2024-11-06 09:39:10|111027.9|110977.9|111054.8|111004.8|111054.8|111004.8|111027.9|110977.9|65
1730885960000|2024-11-06 09:39:20|111055|111005|111071|111021|111071.6|111021.6|111053.3|111003.3|52
1730885970000|2024-11-06 09:39:30|111070.5|111020.5|111082.5|111032.5|111086|111036|111066.7|111016.7|69
1730885980000|2024-11-06 09:39:40|111085.3|111035.3|111111.6|111061.6|111123.2|111073.2|111085.3|111035.3|60
1730885990000|2024-11-06 09:39:50|111113.6|111063.6|111081.7|111031.7|111114.9|111064.9|111075.8|111025.8|50
1730886000000|2024-11-06 09:40:00|111080.3|111030.3|111097.4|111047.4|111103.9|111054.1|111079.1|111030.3|53
1730886010000|2024-11-06 09:40:10|111096.3|111046.3|111120.4|111070.4|111131.7|111081.7|111096.3|111046.3|60
1730886020000|2024-11-06 09:40:20|111120.7|111070.7|111119.6|111069.6|111124.2|111074.2|111117.6|111067.6|34
1730886030000|2024-11-06 09:40:30|111119.7|111069.7|111126.3|111076.3|111140.6|111090.6|111119.7|111069.7|55
1730886040000|2024-11-06 09:40:40|111125.7|111075.7|111129.2|111079.2|111132|111082|111125.7|111075.7|34
1730886050000|2024-11-06 09:40:50|111130.5|111080.5|111134.5|111084.5|111134.5|111084.5|111125.6|111075.6|29
1730886060000|2024-11-06 09:41:00|111134.3|111084.3|111103.6|111053.6|111135.5|111085.5|111102.5|111052.5|58
1730886070000|2024-11-06 09:41:10|111103.7|111053.7|111107.5|111057.5|111110.4|111060.4|111103.7|111053.7|51
1730886080000|2024-11-06 09:41:20|111105.7|111055.7|111114.7|111064.7|111115.7|111065.7|111103|111053|65
1730886090000|2024-11-06 09:41:30|111113.9|111063.9|111113.1|111063.1|111115.2|111065.2|111109.8|111059.8|63
1730886100000|2024-11-06 09:41:40|111111.8|111061.8|111113.4|111063.4|111117.1|111067.1|111111.4|111061.4|59
1730886110000|2024-11-06 09:41:50|111114.8|111064.8|111144.8|111094.8|111147.3|111097.3|111114.8|111064.8|60
1730886120000|2024-11-06 09:42:00|111146.1|111096.1|111124.1|111074.1|111146.1|111096.1|111124.1|111074.1|65
1730886130000|2024-11-06 09:42:10|111123.8|111073.8|111136.7|111086.7|111140.8|111090.8|111123.8|111073.8|70
1730886140000|2024-11-06 09:42:20|111136.4|111086.4|111122.6|111072.6|111137|111087|111121.8|111071.8|60
1730886150000|2024-11-06 09:42:30|111121.9|111071.9|111116.2|111066.2|111126.1|111076.1|111113.2|111063.2|46
1730886160000|2024-11-06 09:42:40|111117.2|111067.2|111125.9|111075.9|111128.5|111078.5|111116.5|111066.5|57
1730886170000|2024-11-06 09:42:50|111125.7|111075.7|111130.2|111080.2|111137|111087|111123.1|111073.1|67
1730886180000|2024-11-06 09:43:00|111131.5|111081.5|111135.7|111085.7|111135.7|111085.7|111127.5|111077.5|58
1730886190000|2024-11-06 09:43:10|111134.9|111084.9|111137.5|111087.5|111139|111089|111134.6|111084.6|53
1730886200000|2024-11-06 09:43:20|111138.4|111088.4|111139|111089|111140.7|111090.7|111135.7|111085.7|58
1730886210000|2024-11-06 09:43:30|111138.9|111088.9|111128.8|111078.8|111138.9|111088.9|111128.6|111078.6|56
1730886220000|2024-11-06 09:43:40|111130.2|111080.2|111132.5|111082.5|111132.7|111082.7|111128.7|111078.7|67
1730886230000|2024-11-06 09:43:50|111133.5|111083.5|111129.3|111079.3|111134.2|111084.2|111126.6|111076.6|55
1730886240000|2024-11-06 09:44:00|111127.9|111077.9|111092.9|111042.9|111129.4|111079.4|111092.1|111042.1|54
1730886250000|2024-11-06 09:44:10|111093.1|111043.1|111089.2|111039.2|111094.2|111044.2|111088|111038|20
1730886260000|2024-11-06 09:44:20|111088.2|111038.2|111078.5|111028.5|111093.7|111043.7|111075.4|111025.4|56
1730886270000|2024-11-06 09:44:30|111076.3|111026.3|111079.7|111029.7|111083.6|111033.6|111076.3|111026.3|53
1730886280000|2024-11-06 09:44:40|111077|111027|111081.3|111031.3|111089.7|111039.7|111077|111027|61
1730886290000|2024-11-06 09:44:50|111081.2|111031.2|111076.2|111026.2|111081.2|111031.2|111065|111015|65
1730886300000|2024-11-06 09:45:00|111075.9|111025.9|111076.4|111026.4|111081.5|111031.5|111070.1|111020.1|61
1730886310000|2024-11-06 09:45:10|111077.7|111027.7|111075.1|111025.1|111080.8|111030.8|111067.3|111017.3|28
1730886320000|2024-11-06 09:45:20|111078|111028|111052.1|111002.1|111078|111028|111049.8|110999.8|44
1730886330000|2024-11-06 09:45:30|111052.5|111002.5|111034.2|110984.2|111053.4|111003.4|111031.1|110981.1|34
1730886340000|2024-11-06 09:45:40|111034|110984|111032.8|110982.8|111035.5|110985.5|111032.4|110982.4|17
1730886350000|2024-11-06 09:45:50|111032.1|110982.1|111026.9|110976.9|111040.8|110990.8|111020.4|110970.4|51
1730886360000|2024-11-06 09:46:00|111028.7|110978.7|111032.1|110982.1|111033|110983|111017.4|110967.4|40
1730886370000|2024-11-06 09:46:10|111032.5|110982.5|111034.8|110984.8|111038.6|110988.6|111031.8|110981.8|35
1730886380000|2024-11-06 09:46:20|111035|110985|111027|110977|111039.7|110989.7|111026.7|110976.7|26
1730886390000|2024-11-06 09:46:30|111026.5|110976.5|111011.5|110961.5|111026.5|110976.5|111008.2|110958.2|36
1730886400000|2024-11-06 09:46:40|111011.3|110961.3|111009.3|110959.3|111015.2|110965.2|111009.3|110959.3|39
1730886410000|2024-11-06 09:46:50|111008.2|110958.2|111007.9|110957.9|111010.5|110960.5|110999.7|110949.7|46
1730886420000|2024-11-06 09:47:00|111007.6|110957.6|111009.1|110959.1|111016.7|110966.7|111005.1|110955.1|71
1730886430000|2024-11-06 09:47:10|111006.7|110956.7|111015.3|110965.3|111018.1|110968.1|111004.9|110954.9|60
1730886440000|2024-11-06 09:47:20|111022.7|110972.7|111029.6|110979.6|111029.7|110979.7|111017.2|110967.2|53
1730886450000|2024-11-06 09:47:30|111028.6|110978.6|111034.2|110984.2|111034.2|110984.2|111024.1|110974.1|66
1730886460000|2024-11-06 09:47:40|111035.2|110985.2|111029.4|110979.4|111037|110987|111029.4|110979.4|40
1730886470000|2024-11-06 09:47:50|111029.7|110979.7|111020.9|110970.9|111040.3|110990.3|111017.5|110967.5|59
1730886480000|2024-11-06 09:48:00|111020.4|110970.4|111014.4|110964.4|111020.8|110970.8|111005.5|110955.5|60
1730886490000|2024-11-06 09:48:10|111013.4|110963.4|111010.7|110960.7|111015.5|110965.5|111007.8|110957.8|44
1730886500000|2024-11-06 09:48:20|111012.5|110962.5|110999.7|110949.7|111012.5|110962.5|110994.6|110944.6|45
1730886510000|2024-11-06 09:48:30|110999.2|110949.2|110994.6|110944.6|111005.9|110955.9|110992.5|110942.5|41
1730886520000|2024-11-06 09:48:40|110993.1|110943.1|110997.8|110947.8|111004.2|110954.2|110993.1|110943.1|43
1730886530000|2024-11-06 09:48:50|110996.4|110946.4|110995.1|110945.1|110999|110949|110995.1|110945.1|42
1730886540000|2024-11-06 09:49:00|110995.6|110945.6|110980.2|110930.2|111001.8|110951.8|110979.1|110929.1|50
1730886550000|2024-11-06 09:49:10|110978.6|110928.6|110966.6|110916.6|110980.9|110930.9|110965.7|110915.7|53
1730886560000|2024-11-06 09:49:20|110966.8|110916.8|110962.2|110912.2|110969.6|110919.6|110962.2|110912.2|27
1730886570000|2024-11-06 09:49:30|110962.5|110912.5|110971.2|110921.2|110971.2|110921.2|110959.9|110909.9|30
1730886580000|2024-11-06 09:49:40|110971.4|110921.4|110962.3|110912.3|110971.5|110921.5|110959.1|110909.1|28
1730886590000|2024-11-06 09:49:50|110962.4|110912.4|110963.6|110913.6|110966.1|110916.1|110956.6|110906.6|48
1730886600000|2024-11-06 09:50:00|110963.7|110913.7|110956.1|110906.1|110969.7|110919.7|110953.9|110903.9|39
1730886610000|2024-11-06 09:50:10|110955.4|110905.4|110958.2|110908.2|110961.9|110911.9|110952.8|110902.8|41
1730886620000|2024-11-06 09:50:20|110958.3|110908.3|110956.9|110906.9|110961.2|110911.2|110951.3|110901.3|42
1730886630000|2024-11-06 09:50:30|110958|110908|110963.4|110913.4|110965.7|110915.7|110955.2|110905.2|45
1730886640000|2024-11-06 09:50:40|110964.3|110914.3|110953.6|110903.6|110964.3|110914.3|110951.8|110901.8|48
1730886650000|2024-11-06 09:50:50|110953.8|110903.8|110957|110907|110958.7|110908.7|110949.8|110899.8|20
1730886660000|2024-11-06 09:51:00|110955.6|110905.6|110955|110905|110958.2|110908.2|110947|110897|33
1730886670000|2024-11-06 09:51:10|110957.1|110907.1|110946.9|110896.9|110958.1|110908.1|110945.2|110895.2|42
1730886680000|2024-11-06 09:51:20|110946.8|110896.8|110951.9|110901.9|110957.6|110907.6|110938.6|110888.6|41
1730886690000|2024-11-06 09:51:30|110950.6|110900.6|110953.9|110903.9|110958.3|110908.3|110948.6|110898.6|31
1730886700000|2024-11-06 09:51:40|110955.1|110905.1|110920.3|110870.3|110957.7|110907.7|110920.3|110870.3|47
1730886710000|2024-11-06 09:51:50|110916.9|110866.9|110914.8|110864.8|110917.4|110867.4|110912.9|110862.9|40
1730886720000|2024-11-06 09:52:00|110914.9|110864.9|110896.8|110846.8|110916.3|110866.3|110892.3|110842.3|45
1730886730000|2024-11-06 09:52:10|110896.1|110846.1|110901.9|110851.9|110906.1|110856.1|110893|110843|32
1730886740000|2024-11-06 09:52:20|110902.3|110852.3|110901.6|110851.6|110905.1|110855.1|110901.3|110851.3|24
1730886750000|2024-11-06 09:52:30|110899.8|110849.8|110902.4|110852.4|110905.7|110855.7|110892.7|110842.7|43
1730886760000|2024-11-06 09:52:40|110902.3|110852.3|110905.3|110855.3|110907|110857|110900.7|110850.7|34
1730886770000|2024-11-06 09:52:50|110905.4|110855.4|110922.7|110872.7|110925.7|110875.7|110904.1|110854.1|28
1730886780000|2024-11-06 09:53:00|110923.9|110873.9|110938.7|110888.7|110939.3|110889.3|110922.7|110872.7|40
1730886790000|2024-11-06 09:53:10|110937.7|110887.7|110948.1|110898.1|110950.7|110900.7|110936.3|110886.3|26
1730886800000|2024-11-06 09:53:20|110947.4|110897.4|110947.4|110897.4|110947.7|110897.7|110940.6|110890.6|30
1730886810000|2024-11-06 09:53:30|110947.5|110897.5|110949.6|110899.6|110950.2|110900.2|110945|110895|23
1730886820000|2024-11-06 09:53:40|110950.1|110900.1|110954.2|110904.2|110955.1|110905.1|110945.9|110895.9|23
1730886830000|2024-11-06 09:53:50|110952.4|110902.4|110950.3|110900.3|110953|110903|110946.6|110896.6|24
1730886840000|2024-11-06 09:54:00|110951.6|110901.6|110953.4|110903.4|110956.6|110906.6|110949.2|110899.2|44
1730886850000|2024-11-06 09:54:10|110953.5|110903.5|110952.4|110902.4|110953.5|110903.5|110951.2|110901.2|21
1730886860000|2024-11-06 09:54:20|110952|110902|110947.8|110897.8|110954.8|110904.8|110947.5|110897.5|32
1730886870000|2024-11-06 09:54:30|110948|110898|110937.8|110887.8|110949.7|110899.7|110936.5|110886.5|35
1730886880000|2024-11-06 09:54:40|110937.3|110887.3|110936|110886|110938.8|110888.8|110936|110886|26
1730886890000|2024-11-06 09:54:50|110936.2|110886.2|110947.9|110897.9|110947.9|110897.9|110932.6|110882.6|34
1730886900000|2024-11-06 09:55:00|110947.8|110897.8|110943.5|110918.5|110948.3|110920.2|110935.4|110891.4|39
1730886910000|2024-11-06 09:55:10|110943.2|110918.2|110942.9|110917.9|110947.8|110922.8|110941.6|110916.6|23
1730886920000|2024-11-06 09:55:20|110943|110918|110935|110910|110944.8|110919.8|110934.2|110909.2|27
1730886930000|2024-11-06 09:55:30|110935.6|110910.6|110931.1|110906.1|110941|110916|110930.2|110905.2|34
1730886940000|2024-11-06 09:55:40|110930.7|110905.7|110930.2|110905.2|110933.2|110908.2|110924.6|110899.6|32
1730886950000|2024-11-06 09:55:50|110930.1|110905.1|110917.7|110892.7|110931.9|110906.9|110917|110892|27
1730886960000|2024-11-06 09:56:00|110917.8|110892.8|110926.9|110901.9|110927.3|110902.3|110909.5|110884.5|33
1730886970000|2024-11-06 09:56:10|110925.1|110900.1|110933.6|110908.6|110935.8|110910.8|110925.1|110900.1|29
1730886980000|2024-11-06 09:56:20|110934.4|110909.4|110929.7|110904.7|110934.4|110909.4|110928.5|110903.5|22
1730886990000|2024-11-06 09:56:30|110928.8|110903.8|110907.7|110882.7|110928.8|110903.8|110906.3|110881.3|27
1730887000000|2024-11-06 09:56:40|110902.4|110877.4|110900|110875|110902.6|110877.6|110898.9|110873.9|19
1730887010000|2024-11-06 09:56:50|110901|110876|110935.1|110910.1|110935.2|110910.2|110901|110876|30
1730887020000|2024-11-06 09:57:00|110934.2|110909.2|110930.1|110905.1|110935|110910|110929.8|110904.8|27
1730887030000|2024-11-06 09:57:10|110928.7|110903.7|110950.4|110925.4|110951.3|110926.3|110928.2|110903.2|28
1730887040000|2024-11-06 09:57:20|110950.3|110925.3|110966.7|110941.7|110968.9|110943.9|110950.1|110925.1|28
1730887050000|2024-11-06 09:57:30|110966.8|110941.8|110962.4|110937.4|110969.7|110944.7|110960.8|110935.8|21
1730887060000|2024-11-06 09:57:40|110962.3|110937.3|110946.9|110921.9|110962.3|110937.3|110942.1|110917.1|27
1730887070000|2024-11-06 09:57:50|110947|110922|110939.4|110914.4|110949.6|110924.6|110937.5|110912.5|21
1730887080000|2024-11-06 09:58:00|110939.9|110914.9|110950.5|110925.5|110954.6|110929.6|110939.9|110914.9|32
1730887090000|2024-11-06 09:58:10|110949.5|110924.5|110954.3|110929.3|110955.2|110930.2|110948.4|110923.4|29
1730887100000|2024-11-06 09:58:20|110954.2|110929.2|110958.5|110933.5|110962.8|110937.8|110954.2|110929.2|16
1730887110000|2024-11-06 09:58:30|110958.1|110933.1|110945.7|110920.7|110958.1|110933.1|110943.1|110918.1|21
1730887120000|2024-11-06 09:58:40|110945.1|110920.1|110952.1|110927.1|110952.1|110927.1|110944.8|110919.8|23
1730887130000|2024-11-06 09:58:50|110952.9|110927.9|110955.5|110930.5|110959.3|110934.3|110952.9|110927.9|26
1730887140000|2024-11-06 09:59:00|110955.2|110930.2|110950.7|110925.7|110955.2|110930.2|110946.2|110921.2|40
1730887150000|2024-11-06 09:59:10|110949.9|110924.9|110954.4|110929.4|110954.4|110929.4|110948.8|110923.8|18
1730887160000|2024-11-06 09:59:20|110954.8|110929.8|110931.6|110881.6|110954.8|110929.8|110931.6|110881.6|35
1730887170000|2024-11-06 09:59:30|110930.7|110880.7|110936.7|110886.7|110937.6|110887.6|110929.2|110879.2|27
1730887180000|2024-11-06 09:59:40|110936.5|110886.5|110934.9|110884.9|110936.5|110886.5|110932.8|110882.8|21
1730887190000|2024-11-06 09:59:50|110934.8|110884.8|110947.5|110897.5|110960.9|110910.9|110934.4|110884.4|37
1730887200000|2024-11-06 10:00:00|110944.9|110894.9|110941.2|110891.2|110967.4|110917.4|110934.9|110884.9|51
1730887210000|2024-11-06 10:00:10|110940.9|110890.9|110936.8|110886.8|110943.3|110893.3|110934.1|110884.1|49
1730887220000|2024-11-06 10:00:20|110935.2|110885.2|110921.5|110871.5|110940.1|110890.1|110921.5|110871.5|49
1730887230000|2024-11-06 10:00:30|110921.4|110871.4|110904.8|110854.8|110923.4|110873.4|110904.8|110854.8|43
1730887240000|2024-11-06 10:00:40|110904.7|110854.7|110905.2|110855.2|110915|110865|110904.2|110854.2|43
1730887250000|2024-11-06 10:00:50|110905|110855|110904|110854|110912.1|110862.1|110902.8|110852.8|39
1730887260000|2024-11-06 10:01:00|110904.5|110854.5|110908.9|110858.9|110908.9|110858.9|110893.2|110843.2|34
1730887270000|2024-11-06 10:01:10|110909.2|110859.2|110905|110855|110909.2|110859.2|110903.1|110853.1|27
1730887280000|2024-11-06 10:01:20|110905.3|110855.3|110900.8|110850.8|110906.1|110856.1|110897.1|110847.1|29
1730887290000|2024-11-06 10:01:30|110901.6|110851.6|110899|110849|110903.9|110853.9|110896.6|110846.6|42
1730887300000|2024-11-06 10:01:40|110898.6|110848.6|110906.5|110856.5|110906.5|110856.5|110898.1|110848.1|36
1730887310000|2024-11-06 10:01:50|110909.5|110859.5|110917.6|110867.6|110920.2|110870.2|110909.5|110859.5|42
1730887320000|2024-11-06 10:02:00|110917.2|110867.2|110928.3|110878.3|110930.9|110880.9|110915.2|110865.2|37
1730887330000|2024-11-06 10:02:10|110928.5|110878.5|110926.5|110876.5|110929.5|110879.5|110920|110870|51
1730887340000|2024-11-06 10:02:20|110926.3|110876.3|110924.9|110874.9|110926.3|110876.3|110922.4|110872.4|27
1730887350000|2024-11-06 10:02:30|110925|110875|110924.8|110874.8|110932.2|110882.2|110924|110874|41
1730887360000|2024-11-06 10:02:40|110924.9|110874.9|110930|110880|110931.2|110881.2|110918.9|110868.9|28
1730887370000|2024-11-06 10:02:50|110930.2|110880.2|110938|110888|110945|110895|110925.3|110875.3|48
1730887380000|2024-11-06 10:03:00|110937.5|110887.5|110933.5|110883.5|110942.6|110892.6|110932.4|110882.4|46
1730887390000|2024-11-06 10:03:10|110932.9|110882.9|110933.6|110883.6|110934|110884|110924.3|110874.3|43
1730887400000|2024-11-06 10:03:20|110933.8|110883.8|110930.5|110880.5|110940|110890|110930.5|110880.5|36
1730887410000|2024-11-06 10:03:30|110930.3|110880.3|110944.6|110894.6|110944.7|110894.7|110928.2|110878.2|43
1730887420000|2024-11-06 10:03:40|110944|110894|110957.5|110907.5|110964.4|110914.4|110944|110894|29
1730887430000|2024-11-06 10:03:50|110957.4|110907.4|110966|110916|110966.3|110916.3|110956.4|110906.4|31
1730887440000|2024-11-06 10:04:00|110965.4|110915.4|110973.5|110923.5|110975.6|110925.6|110962.9|110912.9|52
1730887450000|2024-11-06 10:04:10|110973.7|110923.7|110983.7|110933.7|110983.9|110933.9|110972.7|110922.7|56
1730887460000|2024-11-06 10:04:20|110984.5|110934.5|110987.2|110937.2|110988.5|110938.5|110976.3|110926.3|48
1730887470000|2024-11-06 10:04:30|110987.9|110937.9|110983.1|110933.1|110988.4|110938.4|110977.9|110927.9|33
1730887480000|2024-11-06 10:04:40|110982.9|110932.9|110970.9|110920.9|110985.3|110935.3|110970|110920|35
1730887490000|2024-11-06 10:04:50|110970.8|110920.8|110968.3|110918.3|110970.9|110920.9|110965.7|110915.7|30
1730887500000|2024-11-06 10:05:00|110967.4|110917.4|110964.3|110914.3|110967.4|110917.4|110962.1|110912.1|33
1730887510000|2024-11-06 10:05:10|110963.3|110913.3|110953.6|110903.6|110966.6|110916.6|110950.8|110900.8|36
1730887520000|2024-11-06 10:05:20|110954.7|110904.7|110971.9|110921.9|110975.4|110925.4|110946.9|110896.9|51
1730887530000|2024-11-06 10:05:30|110971.2|110921.2|110977.5|110927.5|110980.2|110930.2|110971.2|110921.2|39
1730887540000|2024-11-06 10:05:40|110978.9|110928.9|110981.1|110931.1|110981.1|110931.1|110969.2|110919.2|37
1730887550000|2024-11-06 10:05:50|110981.7|110931.7|110982.2|110932.2|110984.9|110934.9|110981.7|110931.7|28
1730887560000|2024-11-06 10:06:00|110981.5|110931.5|110944.3|110894.3|110985.3|110935.3|110943|110893|41
1730887570000|2024-11-06 10:06:10|110944.6|110894.6|110956.4|110906.4|110956.6|110906.6|110944.6|110894.6|32
1730887580000|2024-11-06 10:06:20|110956|110906|110950.3|110900.3|110956.1|110906.1|110949.3|110899.3|31
1730887590000|2024-11-06 10:06:30|110948.7|110898.7|110938.3|110888.3|110949.3|110899.3|110936|110886|42
1730887600000|2024-11-06 10:06:40|110938.2|110888.2|110929.5|110879.5|110947.6|110897.6|110926.4|110876.4|38
1730887610000|2024-11-06 10:06:50|110929.7|110879.7|110920.6|110870.6|110930.1|110880.1|110919.4|110869.4|20
1730887620000|2024-11-06 10:07:00|110921|110871|110946.8|110896.8|110952.2|110902.2|110920|110870|40
1730887630000|2024-11-06 10:07:10|110945.6|110895.6|110940.4|110890.4|110948.2|110898.2|110939.2|110889.2|34
1730887640000|2024-11-06 10:07:20|110940.7|110890.7|110947.8|110897.8|110947.8|110897.8|110937|110887|37
1730887650000|2024-11-06 10:07:30|110947|110897|110947.1|110897.1|110949.2|110899.2|110945.6|110895.6|33
1730887660000|2024-11-06 10:07:40|110946.5|110896.5|110941.4|110891.4|110946.6|110896.6|110940.9|110890.9|40
1730887670000|2024-11-06 10:07:50|110941.1|110891.1|110944.9|110894.9|110945.8|110895.8|110935|110885|31
1730887680000|2024-11-06 10:08:00|110944.5|110894.5|110939.8|110889.8|110944.5|110894.5|110929.1|110879.1|39
1730887690000|2024-11-06 10:08:10|110940|110890|110944.6|110894.6|110946.6|110896.6|110940|110890|39
1730887700000|2024-11-06 10:08:20|110945.9|110895.9|110962.5|110912.5|110962.5|110912.5|110945.9|110895.9|26
1730887710000|2024-11-06 10:08:30|110962.9|110912.9|110975.7|110925.7|110975.7|110925.7|110960.2|110910.2|47
1730887720000|2024-11-06 10:08:40|110977|110927|110981.3|110931.3|110983.8|110933.8|110977|110927|31
1730887730000|2024-11-06 10:08:50|110981.6|110931.6|110984.4|110934.4|110984.4|110934.4|110977.5|110927.5|32
1730887740000|2024-11-06 10:09:00|110985.5|110935.5|110984|110934|110985.5|110935.5|110981.3|110931.3|23
1730887750000|2024-11-06 10:09:10|110984.3|110934.3|110987.7|110937.7|110990.7|110940.7|110984.3|110934.3|39
1730887760000|2024-11-06 10:09:20|110987.6|110937.6|110982.7|110932.7|110999.9|110949.9|110982.5|110932.5|41
1730887770000|2024-11-06 10:09:30|110982.5|110932.5|110982.4|110932.4|110987.7|110937.7|110981.5|110931.5|23
1730887780000|2024-11-06 10:09:40|110982.2|110932.2|111003.9|110953.9|111003.9|110953.9|110982|110932|33
1730887790000|2024-11-06 10:09:50|111004|110954|110999.5|110949.5|111004|110954|110997.7|110947.7|22
1730887800000|2024-11-06 10:10:00|111000.4|110950.4|111007.2|110957.2|111010.2|110960.2|110999.5|110949.5|45
1730887810000|2024-11-06 10:10:10|111007.5|110957.5|111011.1|110961.1|111015.9|110965.9|111005.9|110955.9|32
1730887820000|2024-11-06 10:10:20|111011.5|110961.5|111010.4|110960.4|111016.2|110966.2|111006.7|110956.7|44
1730887830000|2024-11-06 10:10:30|111010.2|110960.2|111014.2|110964.2|111014.5|110964.5|111007.5|110957.5|40
1730887840000|2024-11-06 10:10:40|111014.1|110964.1|111000.1|110975.1|111014.1|110975.1|110994.9|110957.4|24
1730887850000|2024-11-06 10:10:50|111000.3|110975.3|111005.1|110980.1|111009.9|110984.9|111000.3|110975.3|27
1730887860000|2024-11-06 10:11:00|111006.3|110981.3|111044.4|110994.4|111045.2|111005|111002.5|110977.5|32
1730887870000|2024-11-06 10:11:10|111046.5|110996.5|111056|111006|111058.7|111008.7|111045.2|110995.2|44
1730887880000|2024-11-06 10:11:20|111056.4|111006.4|111062.3|111012.3|111066.1|111016.1|111056.4|111006.4|36
1730887890000|2024-11-06 10:11:30|111061.5|111011.5|111056.2|111006.2|111065.1|111015.1|111056.1|111006.1|38
1730887900000|2024-11-06 10:11:40|111056.4|111006.4|111055.3|111005.3|111061|111011|111053.7|111003.7|31
1730887910000|2024-11-06 10:11:50|111055|111005|111046.3|110996.3|111055.9|111005.9|111046.3|110996.3|22
1730887920000|2024-11-06 10:12:00|111046.2|110996.2|111041.9|110991.9|111046.2|110996.2|111037.8|110987.8|27
1730887930000|2024-11-06 10:12:10|111041.6|110991.6|111054.6|111004.6|111055.7|111005.7|111040.3|110990.3|23
1730887940000|2024-11-06 10:12:20|111054.3|111004.3|111052.5|111002.5|111061.9|111011.9|111050.3|111000.3|45
1730887950000|2024-11-06 10:12:30|111052.3|111002.3|111035.9|110985.9|111052.3|111002.3|111035.9|110985.9|25
1730887960000|2024-11-06 10:12:40|111035.4|110985.4|111042.9|110992.9|111043.3|110993.3|111031.9|110981.9|17
1730887970000|2024-11-06 10:12:50|111043.4|110993.4|111048.4|110998.4|111052.5|111002.5|111043.2|110993.2|32
1730887980000|2024-11-06 10:13:00|111047.5|110997.5|111035|110985|111048.5|110998.5|111033.8|110983.8|46
1730887990000|2024-11-06 10:13:10|111036|110986|111046.3|110996.3|111046.3|110996.3|111034.7|110984.7|34
1730888000000|2024-11-06 10:13:20|111046.5|110996.5|111045.2|110995.2|111050.1|111000.1|111038.6|110988.6|31
1730888010000|2024-11-06 10:13:30|111045.3|110995.3|111016.2|110966.2|111045.3|110995.3|111016.2|110966.2|28
1730888020000|2024-11-06 10:13:40|111015.9|110965.9|111018.6|110968.6|111021.2|110971.2|111012.4|110962.4|37
1730888030000|2024-11-06 10:13:50|111018.3|110968.3|111017.6|110967.6|111023.5|110973.5|111016.5|110966.5|18
1730888040000|2024-11-06 10:14:00|111017.9|110967.9|110985.3|110935.3|111017.9|110967.9|110984.4|110934.4|36
1730888050000|2024-11-06 10:14:10|110984.9|110934.9|110982.8|110932.8|110987.7|110937.7|110982.8|110932.8|26
1730888060000|2024-11-06 10:14:20|110982.3|110932.3|110974.7|110924.7|110982.3|110935.1|110956.5|110920.7|25
1730888070000|2024-11-06 10:14:30|110974|110924|110962.5|110912.5|110975.6|110925.6|110961.7|110911.7|43
1730888080000|2024-11-06 10:14:40|110961.3|110911.3|110968.3|110918.3|110968.3|110918.3|110958.9|110908.9|31
1730888090000|2024-11-06 10:14:50|110967.1|110917.1|110971.5|110921.5|110975.9|110925.9|110966.6|110916.6|30
1730888100000|2024-11-06 10:15:00|110971.3|110921.3|110983.1|110933.1|110987.6|110937.6|110971|110921|35
1730888110000|2024-11-06 10:15:10|110982.4|110932.4|110965.4|110915.4|110987.4|110937.4|110964.2|110914.2|35
1730888120000|2024-11-06 10:15:20|110965.6|110915.6|110966.4|110916.4|110966.4|110916.4|110959.3|110909.3|37
1730888130000|2024-11-06 10:15:30|110966.8|110916.8|110968.8|110918.8|110970.9|110920.9|110965|110915|30
1730888140000|2024-11-06 10:15:40|110969.1|110919.1|110975.1|110925.1|110975.2|110925.2|110968.7|110918.7|26
1730888150000|2024-11-06 10:15:50|110974.4|110924.4|110973.4|110923.4|110975.5|110925.5|110971.6|110921.6|32
1730888160000|2024-11-06 10:16:00|110972.2|110922.2|110974.7|110924.7|110974.7|110924.7|110968.5|110918.5|33
1730888170000|2024-11-06 10:16:10|110975.1|110925.1|110978.3|110928.3|110979.1|110929.1|110974.8|110924.8|25
1730888180000|2024-11-06 10:16:20|110978.2|110928.2|110980.5|110930.5|110982.9|110932.9|110978|110928|26
1730888190000|2024-11-06 10:16:30|110980|110930|110968.2|110918.2|110980.8|110930.8|110963.8|110913.8|45
1730888200000|2024-11-06 10:16:40|110969.1|110919.1|110957.9|110907.9|110971.3|110921.3|110952.9|110902.9|30
1730888210000|2024-11-06 10:16:50|110956.6|110906.6|110933.9|110883.9|110960.3|110910.3|110933.9|110883.9|25
1730888220000|2024-11-06 10:17:00|110911.6|110861.6|110880.7|110830.7|110911.6|110861.6|110868.5|110818.5|49
1730888230000|2024-11-06 10:17:10|110884.3|110834.3|110880.4|110830.4|110885.1|110835.1|110875.5|110825.5|42
1730888240000|2024-11-06 10:17:20|110884.2|110834.2|110889.9|110839.9|110891.1|110841.1|110880.6|110830.6|37
1730888250000|2024-11-06 10:17:30|110889.4|110839.4|110883|110833|110893.2|110843.2|110879.9|110829.9|53
1730888260000|2024-11-06 10:17:40|110882.7|110832.7|110873.4|110823.4|110883.5|110833.5|110868.3|110818.3|55
1730888270000|2024-11-06 10:17:50|110872.8|110822.8|110878.8|110828.8|110881.4|110831.4|110872.8|110822.8|30
1730888280000|2024-11-06 10:18:00|110878.3|110828.3|110866.9|110816.9|110881.6|110831.6|110866.8|110816.8|28
1730888290000|2024-11-06 10:18:10|110866.3|110816.3|110846.5|110796.5|110866.3|110816.3|110846.5|110796.5|28
1730888300000|2024-11-06 10:18:20|110851.9|110801.9|110851.6|110801.6|110852.7|110802.7|110849.6|110799.6|22
1730888310000|2024-11-06 10:18:30|110849.2|110799.2|110852.2|110802.2|110854.2|110804.2|110844.9|110794.9|30
1730888320000|2024-11-06 10:18:40|110851.5|110801.5|110842.1|110792.1|110851.6|110801.6|110842.1|110792.1|21
1730888330000|2024-11-06 10:18:50|110839.9|110789.9|110825.4|110775.4|110846.2|110796.2|110821.2|110771.2|55
1730888340000|2024-11-06 10:19:00|110825.3|110775.3|110828.8|110778.8|110832.6|110782.6|110820.6|110770.6|52
1730888350000|2024-11-06 10:19:10|110825.9|110775.9|110824.1|110774.1|110828.8|110778.8|110819.3|110769.3|45
1730888360000|2024-11-06 10:19:20|110825.4|110775.4|110844.3|110794.3|110844.3|110794.3|110823.6|110773.6|58
1730888370000|2024-11-06 10:19:30|110844.7|110794.7|110841.7|110791.7|110847.9|110797.9|110841.7|110791.7|25
1730888380000|2024-11-06 10:19:40|110841.9|110791.9|110846.1|110796.1|110847.8|110797.8|110841.2|110791.2|22
1730888390000|2024-11-06 10:19:50|110846.3|110796.3|110858|110808|110858|110808|110846.3|110796.3|22
1730888400000|2024-11-06 10:20:00|110857.9|110807.9|110864.8|110814.8|110869.4|110830.6|110843.8|110807.9|37
1730888410000|2024-11-06 10:20:10|110866.3|110816.3|110862.6|110812.6|110867.5|110817.5|110862.6|110812.6|32
1730888420000|2024-11-06 10:20:20|110862.8|110812.8|110812.5|110762.5|110863.1|110813.1|110812.5|110762.5|36
1730888430000|2024-11-06 10:20:30|110812.6|110762.6|110838|110788|110838.2|110788.2|110812.6|110762.6|40
1730888440000|2024-11-06 10:20:40|110839.2|110789.2|110836.4|110786.4|110839.2|110789.2|110834.6|110784.6|29
1730888450000|2024-11-06 10:20:50|110837.4|110787.4|110831.1|110781.1|110843.5|110793.5|110831|110781|33
1730888460000|2024-11-06 10:21:00|110832.7|110782.7|110825.9|110775.9|110834.4|110784.4|110822.3|110772.3|36
1730888470000|2024-11-06 10:21:10|110825.8|110775.8|110831.3|110781.3|110832.2|110782.2|110825.8|110775.8|24
1730888480000|2024-11-06 10:21:20|110830.9|110780.9|110842.1|110792.1|110842.9|110792.9|110827.3|110777.3|24
1730888490000|2024-11-06 10:21:30|110841.5|110791.5|110845.9|110795.9|110845.9|110795.9|110841.4|110791.4|30
1730888500000|2024-11-06 10:21:40|110846.6|110796.6|110839.6|110789.6|110846.6|110803.4|110824.2|110782.6|34
1730888510000|2024-11-06 10:21:50|110839.1|110789.1|110831.8|110781.8|110840.1|110790.1|110831.8|110781.8|24
1730888520000|2024-11-06 10:22:00|110830.8|110780.8|110828.2|110778.2|110830.9|110780.9|110818|110768|32
1730888530000|2024-11-06 10:22:10|110828.6|110778.6|110826.2|110776.2|110828.6|110778.6|110826|110776|12
1730888540000|2024-11-06 10:22:20|110827.7|110777.7|110828.5|110778.5|110831.3|110781.3|110827.6|110777.6|17
1730888550000|2024-11-06 10:22:30|110828.4|110778.4|110828|110778|110828.6|110778.6|110828|110778|9
1730888560000|2024-11-06 10:22:40|110827.7|110777.7|110837.9|110787.9|110837.9|110787.9|110823.2|110773.2|20
1730888570000|2024-11-06 10:22:50|110838.9|110788.9|110843|110793|110843|110793|110838.5|110788.5|10
1730888580000|2024-11-06 10:23:00|110842.9|110792.9|110841.7|110791.7|110849.1|110799.1|110840.9|110790.9|31
1730888590000|2024-11-06 10:23:10|110842.3|110792.3|110839.2|110789.2|110843.8|110793.8|110838.9|110788.9|17
1730888600000|2024-11-06 10:23:20|110838.9|110788.9|110840.2|110790.2|110840.2|110790.2|110835|110785|25
1730888610000|2024-11-06 10:23:30|110840.8|110790.8|110833|110783|110840.8|110790.8|110828.6|110778.6|28
1730888620000|2024-11-06 10:23:40|110832.8|110782.8|110833.2|110783.2|110834.2|110784.2|110831.9|110781.9|28
1730888630000|2024-11-06 10:23:50|110833.1|110783.1|110839|110789|110839.4|110789.4|110831.5|110781.5|23
1730888640000|2024-11-06 10:24:00|110838.5|110788.5|110811.3|110761.3|110839.3|110789.3|110811.3|110761.3|33
1730888650000|2024-11-06 10:24:10|110809.1|110759.1|110828.9|110778.9|110828.9|110778.9|110807.7|110757.7|36
1730888660000|2024-11-06 10:24:20|110829.2|110779.2|110834.4|110784.4|110837.5|110787.5|110824.8|110774.8|30
1730888670000|2024-11-06 10:24:30|110832.6|110782.6|110823.4|110773.4|110835.3|110785.3|110822.6|110772.6|33
1730888680000|2024-11-06 10:24:40|110823.3|110773.3|110809.7|110759.7|110823.3|110773.3|110808.3|110758.3|38
1730888690000|2024-11-06 10:24:50|110808.5|110758.5|110800|110750|110808.5|110758.5|110792.8|110742.8|36
1730888700000|2024-11-06 10:25:00|110798.7|110748.7|110773.8|110723.8|110805.2|110755.2|110772.8|110722.8|39
1730888710000|2024-11-06 10:25:10|110773.9|110723.9|110770.7|110720.7|110774.8|110724.8|110770|110720|24
1730888720000|2024-11-06 10:25:20|110769.9|110719.9|110766.5|110716.5|110777.2|110727.2|110766.4|110716.4|37
1730888730000|2024-11-06 10:25:30|110766.3|110716.3|110765.7|110715.7|110766.3|110716.3|110760.1|110710.1|32
1730888740000|2024-11-06 10:25:40|110767.7|110717.7|110769.5|110719.5|110773.4|110723.4|110767.7|110717.7|29
1730888750000|2024-11-06 10:25:50|110769.4|110719.4|110772.7|110722.7|110772.8|110722.8|110763|110713|30
1730888760000|2024-11-06 10:26:00|110772.5|110722.5|110770.6|110720.6|110773.2|110723.2|110770|110720|18
1730888770000|2024-11-06 10:26:10|110769.4|110719.4|110774.9|110724.9|110774.9|110724.9|110761.6|110711.6|27
1730888780000|2024-11-06 10:26:20|110774.8|110724.8|110758.8|110708.8|110776.2|110726.2|110758.2|110708.2|30
1730888790000|2024-11-06 10:26:30|110758.6|110708.6|110739.7|110689.7|110758.8|110708.8|110738.8|110688.8|41
1730888800000|2024-11-06 10:26:40|110741.3|110691.3|110737.5|110687.5|110746.4|110696.4|110736.8|110686.8|37
1730888810000|2024-11-06 10:26:50|110737.4|110687.4|110727.2|110677.2|110737.4|110687.4|110726.7|110676.7|27
1730888820000|2024-11-06 10:27:00|110727.5|110677.5|110724.9|110674.9|110728.8|110678.8|110720.6|110670.6|41
1730888830000|2024-11-06 10:27:10|110724.6|110674.6|110723.3|110673.3|110729.7|110679.7|110723.1|110673.1|36
1730888840000|2024-11-06 10:27:20|110722.6|110672.6|110691.1|110641.1|110722.6|110672.6|110687.8|110637.8|45
1730888850000|2024-11-06 10:27:30|110690.6|110640.6|110668.9|110618.9|110690.6|110640.6|110661.9|110611.9|47
1730888860000|2024-11-06 10:27:40|110669.1|110619.1|110667.5|110617.5|110669.1|110619.1|110666.1|110616.1|33
1730888870000|2024-11-06 10:27:50|110666.6|110616.6|110666.9|110616.9|110670.1|110620.1|110658.5|110608.5|49
1730888880000|2024-11-06 10:28:00|110667.3|110617.3|110676.2|110626.2|110681.2|110631.2|110667|110617|52
1730888890000|2024-11-06 10:28:10|110676.7|110626.7|110682.6|110632.6|110689.2|110639.2|110675.5|110625.5|45
1730888900000|2024-11-06 10:28:20|110683|110633|110677|110627|110683|110633|110674.2|110624.2|49
1730888910000|2024-11-06 10:28:30|110677.7|110627.7|110682.2|110632.2|110682.6|110632.6|110674.7|110624.7|42
1730888920000|2024-11-06 10:28:40|110682.6|110632.6|110674.3|110624.3|110685|110635|110671.2|110621.2|53
1730888930000|2024-11-06 10:28:50|110673.9|110623.9|110671.3|110621.3|110677.2|110627.2|110666.2|110616.2|43
1730888940000|2024-11-06 10:29:00|110671.2|110621.2|110675.7|110625.7|110676.9|110626.9|110659.5|110609.5|57
1730888950000|2024-11-06 10:29:10|110676.2|110626.2|110685.8|110635.8|110686.4|110636.4|110676.2|110626.2|47
1730888960000|2024-11-06 10:29:20|110686.1|110636.1|110676.4|110626.4|110686.1|110636.1|110672.3|110622.3|46
1730888970000|2024-11-06 10:29:30|110676.5|110626.5|110680.5|110630.5|110680.9|110630.9|110676.5|110626.5|37
1730888980000|2024-11-06 10:29:40|110680.8|110630.8|110672.7|110622.7|110681.5|110631.5|110671.4|110621.4|41
1730888990000|2024-11-06 10:29:50|110673.4|110623.4|110679.7|110629.7|110680.8|110630.8|110673|110623|46
1730889000000|2024-11-06 10:30:00|110678.7|110628.7|110661.8|110611.8|110678.7|110628.7|110661.8|110611.8|31
1730889010000|2024-11-06 10:30:10|110661.4|110611.4|110642|110592|110663.6|110613.6|110641.4|110591.4|46
1730889020000|2024-11-06 10:30:20|110642.2|110592.2|110636.6|110586.6|110646.8|110596.8|110636|110586|42
1730889030000|2024-11-06 10:30:30|110636.1|110586.1|110635.9|110585.9|110636.8|110586.8|110634.9|110584.9|38
1730889040000|2024-11-06 10:30:40|110635.4|110585.4|110631.3|110581.3|110636.8|110586.8|110629.2|110579.2|47
1730889050000|2024-11-06 10:30:50|110630.9|110580.9|110629.5|110579.5|110635.7|110585.7|110629|110579|42
1730889060000|2024-11-06 10:31:00|110628.7|110578.7|110643.4|110593.4|110654.1|110604.1|110626.8|110576.8|53
1730889070000|2024-11-06 10:31:10|110643.6|110593.6|110633.6|110583.6|110643.9|110593.9|110633.4|110583.4|31
1730889080000|2024-11-06 10:31:20|110633.1|110583.1|110632.8|110582.8|110636.3|110586.3|110632.8|110582.8|27
1730889090000|2024-11-06 10:31:30|110633.3|110583.3|110637.8|110587.8|110639.1|110589.1|110631.8|110581.8|47
1730889100000|2024-11-06 10:31:40|110637.5|110587.5|110622.9|110572.9|110638.4|110588.4|110622.6|110572.6|45
1730889110000|2024-11-06 10:31:50|110621.5|110571.5|110632.2|110582.2|110637.8|110587.8|110621.5|110571.5|54
1730889120000|2024-11-06 10:32:00|110628.6|110578.6|110622|110572|110636.6|110586.6|110622|110572|40
1730889130000|2024-11-06 10:32:10|110622.5|110572.5|110626.4|110576.4|110627.9|110577.9|110609.1|110559.1|53
1730889140000|2024-11-06 10:32:20|110623.8|110573.8|110635.5|110585.5|110636.6|110586.6|110623.8|110573.8|35
1730889150000|2024-11-06 10:32:30|110635.4|110585.4|110648.9|110598.9|110650.3|110612.7|110635.4|110585.4|46
1730889160000|2024-11-06 10:32:40|110648.3|110598.3|110633.4|110583.4|110648.3|110615.2|110624.6|110583.4|41
1730889170000|2024-11-06 10:32:50|110635.6|110585.6|110634.9|110584.9|110635.9|110585.9|110633|110583|27
1730889180000|2024-11-06 10:33:00|110632.9|110582.9|110621.8|110571.8|110634.5|110584.5|110621.4|110571.4|36
1730889190000|2024-11-06 10:33:10|110622.9|110572.9|110628.9|110578.9|110629.6|110579.6|110622.9|110572.9|36
1730889200000|2024-11-06 10:33:20|110626.4|110576.4|110631|110581|110638.9|110588.9|110626.1|110576.1|38
1730889210000|2024-11-06 10:33:30|110631.8|110581.8|110620.9|110570.9|110632.3|110582.3|110620.9|110570.9|36
1730889220000|2024-11-06 10:33:40|110621.4|110571.4|110626.7|110576.7|110626.7|110576.7|110620.4|110570.4|31
1730889230000|2024-11-06 10:33:50|110626.1|110576.1|110629.1|110579.1|110629.1|110579.1|110620.3|110570.3|31
1730889240000|2024-11-06 10:34:00|110629.7|110579.7|110640.8|110590.8|110640.8|110590.8|110628.7|110578.7|30
1730889250000|2024-11-06 10:34:10|110639.8|110589.8|110637.8|110587.8|110640.2|110590.2|110636.3|110586.3|23
1730889260000|2024-11-06 10:34:20|110638.3|110588.3|110640|110590|110643.8|110593.8|110638|110588|37
1730889270000|2024-11-06 10:34:30|110641.3|110591.3|110646.2|110596.2|110648.6|110598.6|110639.5|110589.5|46
1730889280000|2024-11-06 10:34:40|110645.9|110595.9|110640.1|110590.1|110651.4|110601.4|110640.1|110590.1|45
1730889290000|2024-11-06 10:34:50|110639.8|110589.8|110644.6|110594.6|110648.8|110598.8|110639.6|110589.6|39
1730889300000|2024-11-06 10:35:00|110645.1|110595.1|110653.5|110603.5|110653.5|110603.5|110644.8|110594.8|32
1730889310000|2024-11-06 10:35:10|110653.4|110603.4|110652.2|110627.2|110663|110627.2|110644.1|110602.6|33
1730889320000|2024-11-06 10:35:20|110652.1|110627.1|110658.7|110633.7|110658.9|110633.9|110650|110625|24
1730889330000|2024-11-06 10:35:30|110658.8|110633.8|110661.4|110636.4|110661.5|110636.5|110658.8|110633.8|11
1730889340000|2024-11-06 10:35:40|110661.7|110636.7|110648.9|110623.9|110665|110640|110648.3|110623.3|27
1730889350000|2024-11-06 10:35:50|110648.3|110623.3|110647|110622|110649.3|110624.3|110645.4|110620.4|23
1730889360000|2024-11-06 10:36:00|110646.9|110621.9|110659.5|110634.5|110661.4|110636.4|110646.9|110621.9|24
1730889370000|2024-11-06 10:36:10|110659.3|110634.3|110661.9|110636.9|110664|110639|110653.7|110628.7|32
1730889380000|2024-11-06 10:36:20|110661.2|110636.2|110658.5|110633.5|110661.5|110636.5|110656.6|110631.6|28
1730889390000|2024-11-06 10:36:30|110658.7|110633.7|110658.9|110633.9|110659.9|110634.9|110657.6|110632.6|18
1730889400000|2024-11-06 10:36:40|110659.2|110634.2|110652.5|110627.5|110660.7|110635.7|110651|110626|31
1730889410000|2024-11-06 10:36:50|110651.7|110626.7|110647.3|110622.3|110653.4|110628.4|110642.8|110617.8|33
1730889420000|2024-11-06 10:37:00|110648.3|110623.3|110652.9|110627.9|110655.9|110630.9|110648.3|110623.3|31
1730889430000|2024-11-06 10:37:10|110652|110627|110645.7|110620.7|110652|110627|110645.3|110620.3|31
1730889440000|2024-11-06 10:37:20|110645.9|110620.9|110662|110637|110665.7|110640.7|110645.9|110620.9|24
1730889450000|2024-11-06 10:37:30|110662.3|110637.3|110662.3|110637.3|110663.6|110638.6|110661|110636|11
1730889460000|2024-11-06 10:37:40|110657.3|110632.3|110658.5|110633.5|110659.4|110634.4|110654.3|110629.3|30
1730889470000|2024-11-06 10:37:50|110658.4|110633.4|110657.9|110632.9|110658.4|110633.4|110655.4|110630.4|15
1730889480000|2024-11-06 10:38:00|110657.7|110632.7|110661|110636|110661|110636|110657.7|110632.7|17
1730889490000|2024-11-06 10:38:10|110659.7|110634.7|110661.6|110636.6|110664|110639|110659.5|110634.5|21
1730889500000|2024-11-06 10:38:20|110661.2|110636.2|110659.9|110634.9|110661.5|110636.5|110659.9|110634.9|14
1730889510000|2024-11-06 10:38:30|110660|110635|110659.3|110634.3|110661|110636|110654.4|110629.4|23
1730889520000|2024-11-06 10:38:40|110658.5|110633.5|110659.6|110634.6|110662.8|110637.8|110657.3|110632.3|31
1730889530000|2024-11-06 10:38:50|110659.5|110634.5|110659.6|110634.6|110659.6|110634.6|110658|110633|17
1730889540000|2024-11-06 10:39:00|110657.2|110632.2|110661|110636|110662.8|110637.8|110653.7|110628.7|45
1730889550000|2024-11-06 10:39:10|110661.2|110636.2|110647|110597|110663.3|110638.3|110629.1|110590.2|37
1730889560000|2024-11-06 10:39:20|110647.4|110597.4|110640.4|110590.4|110647.8|110597.8|110639.1|110589.1|24
1730889570000|2024-11-06 10:39:30|110640.6|110590.6|110645.4|110595.4|110645.4|110595.4|110640.3|110590.3|24
1730889580000|2024-11-06 10:39:40|110646|110596|110664.5|110614.5|110666.8|110616.8|110646|110596|54
1730889590000|2024-11-06 10:39:50|110664.6|110614.6|110657.3|110607.3|110667.5|110617.5|110651.5|110601.5|36
1730889600000|2024-11-06 10:40:00|110657.7|110607.7|110655.2|110605.2|110657.7|110607.7|110651.8|110601.8|32
1730889610000|2024-11-06 10:40:10|110655.4|110605.4|110654.3|110604.3|110657.7|110607.7|110653.1|110603.1|37
1730889620000|2024-11-06 10:40:20|110654.4|110604.4|110654.2|110604.2|110656|110606|110653.7|110603.7|25
1730889630000|2024-11-06 10:40:30|110654.1|110604.1|110656.6|110606.6|110657.9|110607.9|110654.1|110604.1|23
1730889640000|2024-11-06 10:40:40|110656.8|110606.8|110680.3|110630.3|110680.3|110630.3|110655.7|110605.7|46
1730889650000|2024-11-06 10:40:50|110676.3|110626.3|110689.9|110639.9|110698.3|110648.3|110675.3|110625.3|39
1730889660000|2024-11-06 10:41:00|110690|110640|110702.6|110652.6|110704.1|110654.1|110679.6|110629.6|58
1730889670000|2024-11-06 10:41:10|110702|110652|110701.6|110651.6|110705.4|110655.4|110699.8|110649.8|44
1730889680000|2024-11-06 10:41:20|110700.7|110650.7|110689.3|110639.3|110703.6|110653.6|110689.3|110639.3|48
1730889690000|2024-11-06 10:41:30|110691.2|110641.2|110669.9|110619.9|110694.8|110644.8|110666.4|110616.4|50
1730889700000|2024-11-06 10:41:40|110668.6|110618.6|110664.9|110614.9|110671.1|110621.1|110662.5|110612.5|61
1730889710000|2024-11-06 10:41:50|110662.8|110612.8|110667.2|110617.2|110668.4|110618.4|110662.3|110612.3|54
1730889720000|2024-11-06 10:42:00|110667.1|110617.1|110646.5|110596.5|110668.8|110618.8|110646.3|110596.3|68
1730889730000|2024-11-06 10:42:10|110645.7|110595.7|110645.1|110595.1|110650.7|110600.7|110644.5|110594.5|72
1730889740000|2024-11-06 10:42:20|110644.4|110594.4|110646.9|110596.9|110649.9|110599.9|110643|110593|53
1730889750000|2024-11-06 10:42:30|110647.8|110597.8|110653.2|110603.2|110653.2|110603.2|110644.3|110594.3|64
1730889760000|2024-11-06 10:42:40|110652.5|110602.5|110656.3|110606.3|110657.5|110607.5|110652.5|110602.5|49
1730889770000|2024-11-06 10:42:50|110656|110606|110657.6|110607.6|110658.3|110608.3|110653.4|110603.4|49
1730889780000|2024-11-06 10:43:00|110657.2|110607.2|110655.3|110605.3|110658.6|110608.6|110653.2|110603.2|67
1730889790000|2024-11-06 10:43:10|110654|110604|110652.4|110602.4|110660.7|110610.7|110652.3|110602.3|58
1730889800000|2024-11-06 10:43:20|110654.4|110604.4|110656.1|110606.1|110661|110611|110653.6|110603.6|52
1730889810000|2024-11-06 10:43:30|110656.6|110606.6|110663.4|110613.4|110663.6|110613.6|110653|110603|62
1730889820000|2024-11-06 10:43:40|110663.8|110613.8|110687.7|110637.7|110690.9|110640.9|110663.8|110613.8|60
1730889830000|2024-11-06 10:43:50|110687.5|110637.5|110685.8|110635.8|110691.1|110641.1|110678.6|110628.6|72
1730889840000|2024-11-06 10:44:00|110682.9|110632.9|110692.7|110642.7|110702.3|110652.3|110682.7|110632.7|65
1730889850000|2024-11-06 10:44:10|110691.3|110641.3|110694.6|110644.6|110696.1|110646.1|110691|110641|62
1730889860000|2024-11-06 10:44:20|110694.4|110644.4|110685.6|110635.6|110697.4|110647.4|110684.2|110634.2|69
1730889870000|2024-11-06 10:44:30|110685|110635|110689.1|110639.1|110692.6|110642.6|110681.2|110631.2|67
1730889880000|2024-11-06 10:44:40|110689.6|110639.6|110681.9|110631.9|110690.4|110640.4|110681.4|110631.4|66
1730889890000|2024-11-06 10:44:50|110680.6|110630.6|110682.2|110632.2|110684.9|110634.9|110679.3|110629.3|68
1730889900000|2024-11-06 10:45:00|110681.9|110631.9|110683.8|110633.8|110684.9|110634.9|110680.3|110630.3|64
1730889910000|2024-11-06 10:45:10|110683.7|110633.7|110683.8|110633.8|110685.8|110635.8|110680.3|110630.3|71
1730889920000|2024-11-06 10:45:20|110683.6|110633.6|110678.4|110628.4|110686.1|110636.1|110677.5|110627.5|67
1730889930000|2024-11-06 10:45:30|110678.9|110628.9|110676.8|110626.8|110681.5|110631.5|110675.9|110625.9|66
1730889940000|2024-11-06 10:45:40|110676.5|110626.5|110666.3|110616.3|110676.6|110626.6|110664.5|110614.5|52
1730889950000|2024-11-06 10:45:50|110666.2|110616.2|110671.3|110621.3|110673.5|110623.5|110664.7|110614.7|46
1730889960000|2024-11-06 10:46:00|110672.2|110622.2|110683|110633|110684|110634|110672.2|110622.2|49
1730889970000|2024-11-06 10:46:10|110682.9|110632.9|110674|110624|110683.9|110633.9|110672.3|110622.3|54
1730889980000|2024-11-06 10:46:20|110674.2|110624.2|110676.6|110626.6|110679.3|110629.3|110673.2|110623.2|44
1730889990000|2024-11-06 10:46:30|110676.2|110626.2|110676|110626|110676.2|110626.2|110672.8|110622.8|42
1730890000000|2024-11-06 10:46:40|110676.7|110626.7|110687.2|110637.2|110687.2|110637.2|110676.2|110626.2|47
1730890010000|2024-11-06 10:46:50|110687|110637|110683.9|110633.9|110689.1|110639.1|110681.6|110631.6|44
1730890020000|2024-11-06 10:47:00|110684.2|110634.2|110694.5|110644.5|110694.5|110644.5|110683.1|110633.1|43
1730890030000|2024-11-06 10:47:10|110694.7|110644.7|110701.2|110651.2|110702.3|110652.3|110692.4|110642.4|49
1730890040000|2024-11-06 10:47:20|110701.7|110651.7|110697.5|110647.5|110703.3|110653.3|110696.2|110646.2|39
1730890050000|2024-11-06 10:47:30|110697.4|110647.4|110685.6|110635.6|110698.1|110648.1|110684.9|110634.9|38
1730890060000|2024-11-06 10:47:40|110685|110635|110683.2|110633.2|110685|110635|110676.8|110626.8|39
1730890070000|2024-11-06 10:47:50|110683.9|110633.9|110672.7|110622.7|110684.6|110634.6|110672.3|110622.3|39
1730890080000|2024-11-06 10:48:00|110672.1|110622.1|110657.8|110607.8|110672.2|110622.2|110656.1|110606.1|27
1730890090000|2024-11-06 10:48:10|110654.7|110604.7|110647.2|110597.2|110654.7|110604.7|110645.4|110595.4|36
1730890100000|2024-11-06 10:48:20|110646.1|110596.1|110652.4|110602.4|110652.4|110602.4|110642|110592|39
1730890110000|2024-11-06 10:48:30|110652.2|110602.2|110649.5|110599.5|110652.4|110602.4|110647.4|110597.4|39
1730890120000|2024-11-06 10:48:40|110649|110599|110648.6|110598.6|110652.6|110602.6|110641.6|110591.6|38
1730890130000|2024-11-06 10:48:50|110648.3|110598.3|110641.4|110591.4|110648.3|110598.3|110640.3|110590.3|31
1730890140000|2024-11-06 10:49:00|110641.1|110591.1|110653.7|110603.7|110660.7|110610.7|110641|110591|52
1730890150000|2024-11-06 10:49:10|110652.9|110602.9|110642|110592|110653.8|110603.8|110641.8|110591.8|46
1730890160000|2024-11-06 10:49:20|110641.9|110591.9|110642.6|110592.6|110643.6|110593.6|110641|110591|19
1730890170000|2024-11-06 10:49:30|110642.5|110592.5|110644.7|110594.7|110644.7|110594.7|110641.4|110591.4|30
1730890180000|2024-11-06 10:49:40|110648.2|110598.2|110652.6|110602.6|110654|110604|110644.5|110594.5|49
1730890190000|2024-11-06 10:49:50|110653.3|110603.3|110650.8|110600.8|110655.9|110605.9|110650.8|110600.8|44
1730890200000|2024-11-06 10:50:00|110651.2|110601.2|110654.4|110604.4|110657.1|110607.1|110650.1|110600.1|46
1730890210000|2024-11-06 10:50:10|110653.5|110603.5|110655.2|110605.2|110662.2|110612.2|110653.5|110603.5|61
1730890220000|2024-11-06 10:50:20|110654.8|110604.8|110651.8|110601.8|110655.7|110605.7|110649.9|110599.9|47
1730890230000|2024-11-06 10:50:30|110652.8|110602.8|110651.5|110601.5|110654.8|110604.8|110650.1|110600.1|41
1730890240000|2024-11-06 10:50:40|110651|110601|110655|110605|110657.3|110607.3|110649|110599|49
1730890250000|2024-11-06 10:50:50|110654.9|110604.9|110655.1|110605.1|110658.7|110608.7|110652.6|110602.6|50
1730890260000|2024-11-06 10:51:00|110654.9|110604.9|110653.2|110603.2|110657.8|110607.8|110649.9|110599.9|47
1730890270000|2024-11-06 10:51:10|110653.1|110603.1|110658.3|110608.3|110662|110612|110652.8|110602.8|47
1730890280000|2024-11-06 10:51:20|110657.2|110607.2|110657.2|110607.2|110662.8|110612.8|110656.4|110606.4|51
1730890290000|2024-11-06 10:51:30|110657.1|110607.1|110651.5|110601.5|110659.3|110609.3|110650.3|110600.3|35
1730890300000|2024-11-06 10:51:40|110649.6|110599.6|110643.3|110593.3|110651.1|110601.1|110642.7|110592.7|46
1730890310000|2024-11-06 10:51:50|110643.2|110593.2|110638.9|110588.9|110645.3|110595.3|110636.6|110586.6|41
1730890320000|2024-11-06 10:52:00|110638.8|110588.8|110622.2|110572.2|110638.8|110588.8|110620.4|110570.4|50
1730890330000|2024-11-06 10:52:10|110623|110573|110609.3|110559.3|110624.4|110574.4|110602.7|110552.7|56
1730890340000|2024-11-06 10:52:20|110607.8|110557.8|110602|110552|110608.5|110558.5|110600.1|110550.1|61
1730890350000|2024-11-06 10:52:30|110599.2|110549.2|110602.1|110552.1|110607.1|110557.1|110599.2|110549.2|35
1730890360000|2024-11-06 10:52:40|110601.7|110551.7|110601.9|110551.9|110607.4|110557.4|110600.6|110550.6|48
1730890370000|2024-11-06 10:52:50|110601.3|110551.3|110593.6|110543.6|110604.4|110554.4|110590.5|110540.5|49
1730890380000|2024-11-06 10:53:00|110593.1|110543.1|110602.4|110552.4|110608.4|110558.4|110591.7|110541.7|49
1730890390000|2024-11-06 10:53:10|110602.7|110552.7|110603.6|110553.6|110606.8|110556.8|110601.8|110551.8|28
1730890400000|2024-11-06 10:53:20|110603.4|110553.4|110594.5|110544.5|110603.4|110553.4|110590|110540|43
1730890410000|2024-11-06 10:53:30|110594.6|110544.6|110592.9|110542.9|110595|110545|110591.4|110541.4|37
1730890420000|2024-11-06 10:53:40|110593.6|110543.6|110594.1|110544.1|110595.2|110545.2|110592.3|110542.3|21
1730890430000|2024-11-06 10:53:50|110594.3|110544.3|110600.9|110550.9|110608.9|110558.9|110593.1|110543.1|28
1730890440000|2024-11-06 10:54:00|110597.3|110547.3|110606.4|110556.4|110607.2|110557.2|110597.3|110547.3|36
1730890450000|2024-11-06 10:54:10|110606.5|110556.5|110601.3|110551.3|110606.5|110556.5|110599.2|110549.2|23
1730890460000|2024-11-06 10:54:20|110602.6|110552.6|110602.5|110552.5|110603.4|110553.4|110598.3|110548.3|30
1730890470000|2024-11-06 10:54:30|110602.7|110552.7|110596.8|110546.8|110610.9|110560.9|110596|110546|41
1730890480000|2024-11-06 10:54:40|110596.7|110546.7|110601.3|110551.3|110603|110553|110595.5|110545.5|45
1730890490000|2024-11-06 10:54:50|110601.5|110551.5|110572.3|110522.3|110601.5|110551.5|110572.3|110522.3|45
1730890500000|2024-11-06 10:55:00|110572.9|110522.9|110553.2|110503.2|110572.9|110522.9|110551.8|110501.8|33
1730890510000|2024-11-06 10:55:10|110551.2|110501.2|110515.1|110490.1|110551.3|110508.2|110515.1|110490.1|26
1730890520000|2024-11-06 10:55:20|110515.8|110490.8|110528.8|110503.8|110530.3|110505.3|110512.8|110487.8|26
1730890530000|2024-11-06 10:55:30|110531.4|110506.4|110560|110535|110562.1|110537.1|110531.4|110506.4|33
1730890540000|2024-11-06 10:55:40|110557.7|110532.7|110553.6|110528.6|110574.7|110549.7|110553.5|110528.5|33
1730890550000|2024-11-06 10:55:50|110553.1|110528.1|110543.5|110518.5|110553.1|110528.1|110541.4|110516.4|23
1730890560000|2024-11-06 10:56:00|110540.6|110515.6|110543.9|110518.9|110547.5|110522.5|110540.6|110515.6|19
1730890570000|2024-11-06 10:56:10|110546|110521|110542.7|110517.7|110547.6|110522.6|110542.7|110517.7|20
1730890580000|2024-11-06 10:56:20|110541.1|110516.1|110548.6|110523.6|110548.6|110523.6|110539.1|110514.1|28
1730890590000|2024-11-06 10:56:30|110548.4|110523.4|110549.1|110524.1|110556.9|110531.9|110547.8|110522.8|26
1730890600000|2024-11-06 10:56:40|110550.5|110525.5|110553.3|110528.3|110558|110533|110550.5|110525.5|19
1730890610000|2024-11-06 10:56:50|110548.9|110523.9|110544.2|110519.2|110549.7|110524.7|110540.3|110515.3|24
1730890620000|2024-11-06 10:57:00|110544.9|110519.9|110560.5|110535.5|110560.5|110535.5|110544.9|110519.9|25
1730890630000|2024-11-06 10:57:10|110561.2|110536.2|110559.1|110534.1|110562.8|110537.8|110558.1|110533.1|14
1730890640000|2024-11-06 10:57:20|110559.5|110534.5|110565.1|110540.1|110565.1|110540.1|110558.8|110533.8|27
1730890650000|2024-11-06 10:57:30|110565.3|110540.3|110562.5|110537.5|110565.4|110540.4|110562.5|110537.5|12
1730890660000|2024-11-06 10:57:40|110562.7|110537.7|110546.8|110521.8|110563.7|110538.7|110545.8|110520.8|25
1730890670000|2024-11-06 10:57:50|110546.9|110521.9|110532|110507|110546.9|110521.9|110531|110506|28
1730890680000|2024-11-06 10:58:00|110531.6|110506.6|110536.8|110511.8|110537.2|110512.2|110529.9|110504.9|20
1730890690000|2024-11-06 10:58:10|110537|110512|110540.4|110515.4|110540.4|110515.4|110536.6|110511.6|15
1730890700000|2024-11-06 10:58:20|110541.3|110516.3|110559.5|110534.5|110560.4|110535.4|110541.3|110516.3|30
1730890710000|2024-11-06 10:58:30|110560|110535|110558|110533|110560.3|110535.3|110549|110524|27
1730890720000|2024-11-06 10:58:40|110558.9|110533.9|110559.6|110534.6|110565|110540|110558|110533|32
1730890730000|2024-11-06 10:58:50|110559.9|110534.9|110563.4|110538.4|110563.4|110538.4|110559.9|110534.9|17
1730890740000|2024-11-06 10:59:00|110570.6|110545.6|110569.2|110544.2|110572.7|110547.7|110568.5|110543.5|17
1730890750000|2024-11-06 10:59:10|110568.9|110543.9|110564|110539|110569.7|110544.7|110564|110539|19
1730890760000|2024-11-06 10:59:20|110563.3|110538.3|110548.7|110523.7|110565|110540|110548|110523|23
1730890770000|2024-11-06 10:59:30|110548.5|110523.5|110561|110536|110561|110536|110548.5|110523.5|21
1730890780000|2024-11-06 10:59:40|110559.7|110534.7|110560.4|110535.4|110562.6|110537.6|110559.7|110534.7|22
1730890790000|2024-11-06 10:59:50|110561|110536|110566.7|110541.7|110568|110543|110561|110536|28
1730890800000|2024-11-06 11:00:00|110566.8|110541.8|110597.3|110572.3|110613.4|110572.3|110566.8|110541.8|53
1730890810000|2024-11-06 11:00:10|110596.9|110571.9|110598.2|110573.2|110600.8|110575.8|110590.3|110565.3|35
1730890820000|2024-11-06 11:00:20|110598.3|110573.3|110623.5|110598.5|110623.5|110598.5|110596.5|110571.5|39
1730890830000|2024-11-06 11:00:30|110622.8|110597.8|110628.7|110603.7|110631.8|110606.8|110622.8|110597.8|19
1730890840000|2024-11-06 11:00:40|110629.6|110604.6|110626.1|110601.1|110629.6|110604.6|110622|110597|30
1730890850000|2024-11-06 11:00:50|110627.1|110602.1|110633.5|110608.5|110642|110617|110627.1|110602.1|41
1730890860000|2024-11-06 11:01:00|110633.3|110608.3|110631.6|110606.6|110633.3|110608.3|110622.4|110597.4|45
1730890870000|2024-11-06 11:01:10|110636.7|110611.7|110634.1|110609.1|110640.8|110615.8|110629.9|110604.9|40
1730890880000|2024-11-06 11:01:20|110634.8|110609.8|110643|110618|110648.6|110623.6|110634.5|110609.5|30
1730890890000|2024-11-06 11:01:30|110642.7|110617.7|110642.6|110617.6|110644|110619|110631.1|110606.1|36
1730890900000|2024-11-06 11:01:40|110642.7|110617.7|110647.4|110622.4|110647.6|110622.6|110642.5|110617.5|28
1730890910000|2024-11-06 11:01:50|110647.3|110622.3|110667.2|110617.2|110669.1|110629.1|110647.3|110615.5|28
1730890920000|2024-11-06 11:02:00|110667.5|110617.5|110666|110616|110669.2|110619.2|110665.4|110615.4|27
1730890930000|2024-11-06 11:02:10|110665.7|110615.7|110661.7|110611.7|110665.9|110615.9|110661.7|110611.7|15
1730890940000|2024-11-06 11:02:20|110661.2|110611.2|110670.4|110620.4|110673|110623|110661.1|110611.1|25
1730890950000|2024-11-06 11:02:30|110670.2|110620.2|110680.2|110630.2|110681.6|110631.6|110661.2|110611.2|35
1730890960000|2024-11-06 11:02:40|110683.4|110633.4|110692.2|110642.2|110692.2|110642.2|110682.7|110632.7|31
1730890970000|2024-11-06 11:02:50|110691.1|110641.1|110694|110644|110696.4|110646.4|110691.1|110641.1|20
1730890980000|2024-11-06 11:03:00|110693.5|110643.5|110692.9|110642.9|110693.8|110643.8|110691.7|110641.7|14
1730890990000|2024-11-06 11:03:10|110692.5|110642.5|110689.9|110639.9|110692.5|110642.5|110689.9|110639.9|13
1730891000000|2024-11-06 11:03:20|110688.7|110638.7|110708.7|110658.7|110708.7|110658.7|110684.2|110634.2|51
1730891010000|2024-11-06 11:03:30|110708.4|110658.4|110715.6|110665.6|110715.6|110665.6|110708.4|110658.4|29
1730891020000|2024-11-06 11:03:40|110715.8|110665.8|110721.7|110671.7|110721.7|110671.7|110715.3|110665.3|24
1730891030000|2024-11-06 11:03:50|110721.3|110671.3|110727.2|110677.2|110734.9|110684.9|110721.3|110671.3|38
1730891040000|2024-11-06 11:04:00|110726.6|110676.6|110724|110674|110726.6|110676.6|110723.4|110673.4|21
1730891050000|2024-11-06 11:04:10|110723.4|110673.4|110727.6|110677.6|110729.1|110679.1|110722|110672|22
1730891060000|2024-11-06 11:04:20|110726|110676|110734.4|110684.4|110734.4|110684.4|110726|110676|29
1730891070000|2024-11-06 11:04:30|110733.9|110683.9|110729.2|110679.2|110734.5|110684.5|110726.8|110676.8|28
1730891080000|2024-11-06 11:04:40|110729.1|110679.1|110731.3|110681.3|110733.1|110683.1|110723.7|110673.7|40
1730891090000|2024-11-06 11:04:50|110730.5|110680.5|110735.6|110685.6|110737.4|110687.4|110728.6|110678.6|34
1730891100000|2024-11-06 11:05:00|110735.4|110685.4|110755.8|110705.8|110755.8|110705.8|110735|110685|40
1730891110000|2024-11-06 11:05:10|110756.7|110706.7|110765.4|110715.4|110768.6|110718.6|110752.2|110702.2|43
1730891120000|2024-11-06 11:05:20|110765.8|110715.8|110764.7|110714.7|110775.6|110725.6|110761.5|110711.5|41
1730891130000|2024-11-06 11:05:30|110765.4|110715.4|110768.7|110718.7|110769|110719|110762.7|110712.7|31
1730891140000|2024-11-06 11:05:40|110769.1|110719.1|110768.2|110718.2|110774.4|110724.4|110768.2|110718.2|38
1730891150000|2024-11-06 11:05:50|110769|110719|110790.3|110740.3|110792.8|110742.8|110769|110719|32
1730891160000|2024-11-06 11:06:00|110792.1|110742.1|110799.9|110749.9|110800.6|110750.6|110789.9|110739.9|43
1730891170000|2024-11-06 11:06:10|110799.8|110749.8|110788.5|110738.5|110800.6|110750.6|110785.5|110735.5|37
1730891180000|2024-11-06 11:06:20|110788.1|110738.1|110813.7|110763.7|110820.1|110770.1|110788.1|110738.1|49
1730891190000|2024-11-06 11:06:30|110813.5|110763.5|110812.9|110762.9|110817.4|110767.4|110809.4|110759.4|35
1730891200000|2024-11-06 11:06:40|110813|110763|110817|110767|110818.7|110768.7|110812.6|110762.6|32
1730891210000|2024-11-06 11:06:50|110817.3|110767.3|110813.2|110763.2|110817.3|110767.3|110813.2|110763.2|27
1730891220000|2024-11-06 11:07:00|110813.9|110763.9|110800.9|110750.9|110817.4|110767.4|110796.9|110746.9|41
1730891230000|2024-11-06 11:07:10|110800.2|110750.2|110791.3|110741.3|110800.2|110750.2|110790.8|110740.8|37
1730891240000|2024-11-06 11:07:20|110791|110741|110783.6|110733.6|110791|110741|110783.6|110733.6|20
1730891250000|2024-11-06 11:07:30|110783.7|110733.7|110802.9|110752.9|110803.5|110753.5|110783.7|110733.7|39
1730891260000|2024-11-06 11:07:40|110803.7|110753.7|110816.1|110766.1|110818.3|110768.3|110803.7|110753.7|37
1730891270000|2024-11-06 11:07:50|110816.7|110766.7|110823.3|110773.3|110830.6|110780.6|110815.6|110765.6|56
1730891280000|2024-11-06 11:08:00|110823.2|110773.2|110795.3|110745.3|110823.2|110773.2|110795.3|110745.3|47
1730891290000|2024-11-06 11:08:10|110797|110747|110800|110750|110804.4|110754.4|110797|110747|25
1730891300000|2024-11-06 11:08:20|110800.2|110750.2|110792.4|110742.4|110800.7|110750.7|110790.7|110740.7|33
1730891310000|2024-11-06 11:08:30|110794.7|110744.7|110772.8|110722.8|110797.5|110754.8|110756.7|110719.1|44
1730891320000|2024-11-06 11:08:40|110772.6|110722.6|110781.4|110731.4|110781.4|110731.4|110771.7|110721.7|39
1730891330000|2024-11-06 11:08:50|110782.4|110732.4|110779.3|110729.3|110783.6|110733.6|110776.6|110726.6|28
1730891340000|2024-11-06 11:09:00|110779|110729|110781.9|110731.9|110782.8|110732.8|110777.1|110727.1|28
1730891350000|2024-11-06 11:09:10|110782.1|110732.1|110799.2|110749.2|110800.1|110750.1|110782.1|110732.1|29
1730891360000|2024-11-06 11:09:20|110799.3|110749.3|110800.5|110750.5|110804.3|110754.3|110798.7|110748.7|25
1730891370000|2024-11-06 11:09:30|110800.4|110750.4|110799|110749|110803.2|110753.2|110798.7|110748.7|26
1730891380000|2024-11-06 11:09:40|110797.5|110747.5|110792.4|110742.4|110798.4|110748.4|110791.3|110741.3|25
1730891390000|2024-11-06 11:09:50|110787.9|110737.9|110789.1|110739.1|110794|110744|110785|110735|40
1730891400000|2024-11-06 11:10:00|110784.4|110734.4|110794.6|110744.6|110794.6|110744.6|110780.7|110730.7|36
1730891410000|2024-11-06 11:10:10|110795.1|110745.1|110796.5|110746.5|110802.1|110752.1|110793.5|110743.5|38
1730891420000|2024-11-06 11:10:20|110796|110746|110795.2|110745.2|110797.6|110747.6|110793.8|110743.8|21
1730891430000|2024-11-06 11:10:30|110795.3|110745.3|110788.8|110738.8|110797.8|110747.8|110788.8|110738.8|36
1730891440000|2024-11-06 11:10:40|110788.7|110738.7|110790|110740|110794.2|110744.2|110788.7|110738.7|28
1730891450000|2024-11-06 11:10:50|110789.8|110739.8|110789|110739|110792.6|110742.6|110788.8|110738.8|25
1730891460000|2024-11-06 11:11:00|110789.1|110739.1|110783.4|110733.4|110791.5|110741.5|110783.3|110733.3|22
1730891470000|2024-11-06 11:11:10|110783.3|110733.3|110784.6|110734.6|110784.9|110734.9|110783|110733|20
1730891480000|2024-11-06 11:11:20|110772.7|110747.7|110771.1|110746.1|110772.7|110747.7|110768.7|110743.7|18
1730891490000|2024-11-06 11:11:30|110771.3|110746.3|110781.6|110756.6|110784.3|110759.3|110771.3|110746.3|26
1730891500000|2024-11-06 11:11:40|110779.9|110754.9|110780.2|110755.2|110783.9|110758.9|110779|110754|22
1730891510000|2024-11-06 11:11:50|110779.7|110754.7|110789.6|110764.6|110800|110775|110779|110754|31
1730891520000|2024-11-06 11:12:00|110788.6|110763.6|110793.8|110768.8|110795.5|110770.5|110788.6|110763.6|24
1730891530000|2024-11-06 11:12:10|110793.9|110768.9|110821.6|110771.6|110821.6|110788.9|110793.9|110768.9|36
1730891540000|2024-11-06 11:12:20|110822.7|110772.7|110818.1|110768.1|110825.3|110775.3|110817.2|110767.2|27
1730891550000|2024-11-06 11:12:30|110817.3|110767.3|110806.5|110756.5|110820|110770|110806.5|110756.5|32
1730891560000|2024-11-06 11:12:40|110806.1|110756.1|110762.5|110737.5|110806.1|110762.1|110762.5|110737.5|31
1730891570000|2024-11-06 11:12:50|110762.3|110737.3|110754.3|110729.3|110762.3|110737.3|110753.5|110728.5|27
1730891580000|2024-11-06 11:13:00|110755.1|110730.1|110755.8|110730.8|110757.1|110732.1|110754.1|110729.1|29
1730891590000|2024-11-06 11:13:10|110755.9|110730.9|110763.3|110738.3|110769.4|110744.4|110755.9|110730.9|32
1730891600000|2024-11-06 11:13:20|110763.2|110738.2|110763.7|110738.7|110767.3|110742.3|110762.1|110737.1|18
1730891610000|2024-11-06 11:13:30|110763.2|110738.2|110757.3|110732.3|110763.5|110738.5|110757.3|110732.3|21
1730891620000|2024-11-06 11:13:40|110757|110732|110764.5|110739.5|110764.5|110739.5|110756.6|110731.6|23
1730891630000|2024-11-06 11:13:50|110764.8|110739.8|110778.2|110753.2|110779.4|110754.4|110764.5|110739.5|27
1730891640000|2024-11-06 11:14:00|110777.8|110752.8|110774.3|110749.3|110777.8|110752.8|110774|110749|20
1730891650000|2024-11-06 11:14:10|110773.6|110748.6|110777.1|110752.1|110779.1|110754.1|110770.7|110745.7|22
1730891660000|2024-11-06 11:14:20|110777.2|110752.2|110778.4|110753.4|110779.1|110754.1|110773.7|110748.7|25
1730891670000|2024-11-06 11:14:30|110779.2|110754.2|110779.1|110754.1|110779.2|110754.2|110776.6|110751.6|24
1730891680000|2024-11-06 11:14:40|110780.9|110755.9|110795.1|110770.1|110795.1|110770.1|110780.9|110755.9|28
1730891690000|2024-11-06 11:14:50|110794.4|110769.4|110794.2|110769.2|110795.8|110770.8|110790.3|110765.3|24
1730891700000|2024-11-06 11:15:00|110794.8|110769.8|110799.7|110774.7|110799.7|110774.7|110791.2|110766.2|25
1730891710000|2024-11-06 11:15:10|110796.6|110771.6|110797.7|110772.7|110811.9|110774.4|110792.2|110756.7|35
1730891720000|2024-11-06 11:15:20|110798.1|110773.1|110815.1|110790.1|110816.9|110791.9|110798.1|110773.1|34
1730891730000|2024-11-06 11:15:30|110815|110790|110766.9|110716.9|110818.6|110790.1|110763.3|110714.1|45
1730891740000|2024-11-06 11:15:40|110767.3|110717.3|110766.5|110716.5|110771.4|110721.4|110766.5|110716.5|31
1730891750000|2024-11-06 11:15:50|110767.8|110717.8|110764.5|110714.5|110774.3|110724.3|110760.8|110710.8|44
1730891760000|2024-11-06 11:16:00|110769.7|110719.7|110764.1|110714.1|110775.2|110725.2|110759.3|110709.3|49
1730891770000|2024-11-06 11:16:10|110762.4|110712.4|110771.1|110721.1|110774.5|110724.5|110755.8|110705.8|53
1730891780000|2024-11-06 11:16:20|110771.7|110721.7|110774.8|110724.8|110781.1|110731.1|110770.1|110720.1|47
1730891790000|2024-11-06 11:16:30|110775.1|110725.1|110780.7|110730.7|110785.6|110735.6|110773.7|110723.7|40
1730891800000|2024-11-06 11:16:40|110785.8|110735.8|110829.6|110779.6|110842.3|110792.3|110785.8|110735.8|67
1730891810000|2024-11-06 11:16:50|110829.2|110779.2|110841|110791|110842.9|110792.9|110827.8|110777.8|54
1730891820000|2024-11-06 11:17:00|110839.9|110789.9|110873.2|110823.2|110874.3|110824.3|110836.3|110786.3|66
1730891830000|2024-11-06 11:17:10|110874|110824|110864.9|110814.9|110877.5|110827.5|110863.7|110813.7|59
1730891840000|2024-11-06 11:17:20|110865.1|110815.1|110873.9|110823.9|110873.9|110823.9|110860|110810|52
1730891850000|2024-11-06 11:17:30|110871.7|110821.7|110871.9|110821.9|110873|110823|110863|110813|50
1730891860000|2024-11-06 11:17:40|110870.8|110820.8|110897.3|110847.3|110900.9|110850.9|110870.8|110820.8|61
1730891870000|2024-11-06 11:17:50|110898.6|110848.6|110892.7|110842.7|110907.7|110857.7|110890.8|110840.8|62
1730891880000|2024-11-06 11:18:00|110892.1|110842.1|110895.6|110845.6|110903|110853|110890.4|110840.4|54
1730891890000|2024-11-06 11:18:10|110895.7|110845.7|110900.4|110850.4|110903.1|110853.1|110892.2|110842.2|49
1730891900000|2024-11-06 11:18:20|110900.8|110850.8|110896.2|110846.2|110904.4|110867.6|110892.6|110846.2|55
1730891910000|2024-11-06 11:18:30|110894.8|110844.8|110892.3|110842.3|110898|110860.9|110880.7|110841.2|36
1730891920000|2024-11-06 11:18:40|110892.5|110842.5|110885.5|110835.5|110899.6|110861.9|110869.3|110832.5|44
1730891930000|2024-11-06 11:18:50|110884.9|110834.9|110882|110857|110897.2|110858|110881.5|110834.9|37
1730891940000|2024-11-06 11:19:00|110884.5|110859.5|110914.1|110864.1|110914.1|110871.3|110882.6|110857.6|52
1730891950000|2024-11-06 11:19:10|110911.5|110861.5|110912.9|110862.9|110917|110867|110905|110855|61
1730891960000|2024-11-06 11:19:20|110911.5|110861.5|110917.1|110867.1|110919.5|110869.5|110901|110851|60
1730891970000|2024-11-06 11:19:30|110913.9|110863.9|110912.6|110862.6|110923.8|110878.9|110903.9|110858.6|47
1730891980000|2024-11-06 11:19:40|110914.9|110864.9|110908|110858|110920.3|110870.3|110906.7|110856.7|39
1730891990000|2024-11-06 11:19:50|110906.6|110856.6|110894.9|110869.9|110909.7|110869.9|110893.3|110847.3|32
1730892000000|2024-11-06 11:20:00|110894.8|110869.8|110903.8|110853.8|110906.1|110871.5|110886.2|110844.3|46
1730892010000|2024-11-06 11:20:10|110903.6|110853.6|110907.2|110857.2|110914|110864|110902.2|110852.2|42
1730892020000|2024-11-06 11:20:20|110905.2|110855.2|110907.7|110857.7|110911.6|110861.6|110904|110854|45
1730892030000|2024-11-06 11:20:30|110907.2|110857.2|110907.4|110857.4|110909.6|110859.6|110904.2|110854.2|43
1730892040000|2024-11-06 11:20:40|110907.2|110857.2|110926.7|110876.7|110932.4|110882.4|110906.7|110856.7|62
1730892050000|2024-11-06 11:20:50|110926.1|110876.1|110910.8|110860.8|110935.2|110885.2|110910.1|110860.1|60
1730892060000|2024-11-06 11:21:00|110912.1|110862.1|110926.8|110876.8|110929.7|110879.7|110910.6|110860.6|73
1730892070000|2024-11-06 11:21:10|110927.8|110877.8|110890.8|110840.8|110928.9|110878.9|110890.8|110840.8|59
1730892080000|2024-11-06 11:21:20|110890.3|110840.3|110921.5|110871.5|110921.5|110871.5|110887.4|110837.4|65
1730892090000|2024-11-06 11:21:30|110918.6|110868.6|110932.5|110882.5|110942.2|110892.2|110917.9|110867.9|62
1730892100000|2024-11-06 11:21:40|110931.4|110881.4|110963.4|110913.4|110963.4|110913.4|110931.4|110881.4|66
1730892110000|2024-11-06 11:21:50|110958.9|110908.9|110949.4|110899.4|110972.8|110922.8|110949.2|110899.2|61
1730892120000|2024-11-06 11:22:00|110949.8|110899.8|110955.6|110905.6|110955.8|110905.8|110937.3|110887.3|64
1730892130000|2024-11-06 11:22:10|110954.1|110904.1|110932.1|110882.1|110959.7|110909.7|110931.5|110881.5|65
1730892140000|2024-11-06 11:22:20|110931.2|110881.2|110937.9|110887.9|110939.9|110889.9|110929.7|110879.7|49
1730892150000|2024-11-06 11:22:30|110937.7|110887.7|110946.9|110896.9|110947|110897|110936.9|110886.9|32
1730892160000|2024-11-06 11:22:40|110947.9|110897.9|110965.3|110915.3|110965.3|110915.3|110947.9|110897.9|41
1730892170000|2024-11-06 11:22:50|110966.1|110916.1|110962.2|110912.2|110966.9|110916.9|110957.8|110907.8|39
1730892180000|2024-11-06 11:23:00|110962|110912|110964.6|110914.6|110971.7|110926.4|110948.1|110906.1|54
1730892190000|2024-11-06 11:23:10|110965.7|110915.7|110980.7|110930.7|110980.7|110930.7|110965.7|110915.7|28
1730892200000|2024-11-06 11:23:20|110980.9|110930.9|110967.5|110917.5|110985|110939.3|110964.3|110916.6|45
1730892210000|2024-11-06 11:23:30|110967.2|110917.2|110972.9|110922.9|110974.3|110924.3|110963.9|110913.9|49
1730892220000|2024-11-06 11:23:40|110972.5|110922.5|110964.4|110914.4|110973.8|110923.8|110960.9|110910.9|61
1730892230000|2024-11-06 11:23:50|110966.1|110916.1|110959.7|110909.7|110973.9|110923.9|110959.7|110909.7|36
1730892240000|2024-11-06 11:24:00|110958.7|110908.7|110922.2|110872.2|110958.7|110908.7|110922.2|110872.2|42
1730892250000|2024-11-06 11:24:10|110923.3|110873.3|110919.2|110869.2|110928.8|110878.8|110918.5|110868.5|44
1730892260000|2024-11-06 11:24:20|110918.7|110868.7|110951.1|110901.1|110951.1|110906.6|110917.8|110867.8|35
1730892270000|2024-11-06 11:24:30|110946.9|110896.9|110955.6|110905.6|110958.5|110908.5|110946.2|110896.2|54
1730892280000|2024-11-06 11:24:40|110955.9|110905.9|110957.1|110907.1|110961.1|110911.1|110952|110902|43
1730892290000|2024-11-06 11:24:50|110957.3|110907.3|110949.2|110899.2|110963.1|110913.1|110949.2|110899.2|42
1730892300000|2024-11-06 11:25:00|110949.5|110899.5|110960.9|110910.9|110965.1|110915.1|110946.5|110896.5|55
1730892310000|2024-11-06 11:25:10|110961.2|110911.2|110963.3|110913.3|110971.2|110921.2|110957|110907|53
1730892320000|2024-11-06 11:25:20|110963.6|110913.6|110971.8|110921.8|110971.8|110921.8|110960.2|110910.2|55
1730892330000|2024-11-06 11:25:30|110974.8|110924.8|110967.5|110917.5|110977|110927|110958.1|110908.1|68
1730892340000|2024-11-06 11:25:40|110968.3|110918.3|110978.2|110928.2|110980.1|110930.1|110962.8|110912.8|57
1730892350000|2024-11-06 11:25:50|110977.5|110927.5|110967.7|110917.7|110988.2|110938.2|110965.4|110915.4|61
1730892360000|2024-11-06 11:26:00|110968.5|110918.5|110983.7|110933.7|110986.3|110936.3|110961.2|110911.2|66
1730892370000|2024-11-06 11:26:10|110983.2|110933.2|110965.3|110915.3|110986|110936|110965|110915|66
1730892380000|2024-11-06 11:26:20|110966.5|110916.5|110954.6|110904.6|110966.5|110916.5|110952.4|110902.4|61
1730892390000|2024-11-06 11:26:30|110962.9|110912.9|110959.7|110909.7|110969.9|110919.9|110955.5|110905.5|59
1730892400000|2024-11-06 11:26:40|110958.7|110908.7|110956.6|110906.6|110960.6|110910.6|110956.1|110906.1|31
1730892410000|2024-11-06 11:26:50|110958.1|110908.1|110960.1|110910.1|110968|110918|110955.7|110905.7|45
1730892420000|2024-11-06 11:27:00|110959.7|110909.7|110961.1|110911.1|110967.6|110917.6|110957.3|110907.3|38
1730892430000|2024-11-06 11:27:10|110960.7|110910.7|110986.3|110936.3|110987.8|110937.8|110959|110909|41
1730892440000|2024-11-06 11:27:20|110986.2|110936.2|111000.5|110950.5|111007.2|110957.2|110986|110936|56
1730892450000|2024-11-06 11:27:30|111000.2|110950.2|111002.1|110952.1|111007.3|110957.3|110996.4|110946.4|51
1730892460000|2024-11-06 11:27:40|111002|110952|111000.6|110950.6|111003.9|110953.9|110998.8|110948.8|51
1730892470000|2024-11-06 11:27:50|111000.7|110950.7|111008.2|110958.2|111008.2|110958.2|110999|110949|44
1730892480000|2024-11-06 11:28:00|111006.5|110956.5|111016.8|110966.8|111019.5|110969.5|111006.5|110956.5|53
1730892490000|2024-11-06 11:28:10|111018.2|110968.2|111021.9|110971.9|111026.5|110976.5|111014.7|110964.7|61
1730892500000|2024-11-06 11:28:20|111021.3|110971.3|111033.2|110983.2|111033.2|110983.2|111020.7|110970.7|49
1730892510000|2024-11-06 11:28:30|111032.5|110982.5|111027|110977|111035.9|110985.9|111027|110977|53
1730892520000|2024-11-06 11:28:40|111026.8|110976.8|111045.3|110995.3|111045.3|110995.3|111025.4|110975.4|50
1730892530000|2024-11-06 11:28:50|111043.7|110993.7|111045.6|110995.6|111047.1|110997.1|111041.2|110991.2|65
1730892540000|2024-11-06 11:29:00|111046.7|110996.7|111034.8|110984.8|111047|110997|111023.3|110973.3|64
1730892550000|2024-11-06 11:29:10|111033.8|110983.8|111042.2|110992.2|111042.8|110992.8|111033.8|110983.8|64
1730892560000|2024-11-06 11:29:20|111041.1|110991.1|111033.2|110983.2|111042.3|110992.3|111032.3|110982.3|65
1730892570000|2024-11-06 11:29:30|111034|110984|111030.9|110980.9|111039.7|110989.7|111028.6|110978.6|60
1730892580000|2024-11-06 11:29:40|111032|110982|111018.4|110968.4|111032.7|110982.7|111011.4|110961.4|59
1730892590000|2024-11-06 11:29:50|111017.2|110967.2|111036|110986|111037.6|110987.6|111017.2|110967.2|59
1730892600000|2024-11-06 11:30:00|111036.4|110986.4|111037.6|110987.6|111047|110997|111035.9|110985.9|58
1730892610000|2024-11-06 11:30:10|111038.6|110988.6|111042.9|110992.9|111048.6|110998.6|111036.8|110986.8|55
1730892620000|2024-11-06 11:30:20|111044.5|110994.5|111045|110995|111049.9|110999.9|111038|110988|57
1730892630000|2024-11-06 11:30:30|111041.7|110991.7|111047.5|110997.5|111047.5|110997.5|111037.5|110987.5|64
1730892640000|2024-11-06 11:30:40|111047|110997|111049.5|110999.5|111053.4|111003.4|111047|110997|71
1730892650000|2024-11-06 11:30:50|111050.6|111000.6|111055.6|111005.6|111058|111008|111049.8|110999.8|62
1730892660000|2024-11-06 11:31:00|111055.9|111005.9|111056.1|111006.1|111057.3|111007.3|111048.9|110998.9|66
1730892670000|2024-11-06 11:31:10|111056.2|111006.2|111072.3|111022.3|111076.3|111026.3|111054.5|111004.5|68
1730892680000|2024-11-06 11:31:20|111073|111023|111070.6|111020.6|111082.1|111032.1|111066.5|111016.5|65
1730892690000|2024-11-06 11:31:30|111069.4|111019.4|111060.3|111010.3|111069.5|111019.5|111060.3|111010.3|68
1730892700000|2024-11-06 11:31:40|111060.5|111010.5|111063.2|111013.2|111063.4|111013.4|111054.8|111004.8|66
1730892710000|2024-11-06 11:31:50|111063.1|111013.1|111075.2|111025.2|111079.4|111029.4|111061.8|111011.8|73
1730892720000|2024-11-06 11:32:00|111075.9|111025.9|111090.8|111040.8|111092.3|111042.3|111074.9|111024.9|66
1730892730000|2024-11-06 11:32:10|111090.3|111040.3|111062.2|111012.2|111090.8|111040.8|111057.2|111007.2|63
1730892740000|2024-11-06 11:32:20|111062.1|111012.1|111077.8|111027.8|111078.8|111028.8|111059.5|111009.5|70
1730892750000|2024-11-06 11:32:30|111077.7|111027.7|111061|111011|111081.5|111031.5|111060.5|111010.5|71
1730892760000|2024-11-06 11:32:40|111061.5|111011.5|111062.4|111012.4|111063.3|111013.3|111053.3|111003.3|54
1730892770000|2024-11-06 11:32:50|111062.7|111012.7|111060.9|111010.9|111063.3|111013.3|111055.1|111005.1|56
1730892780000|2024-11-06 11:33:00|111060|111010|111057.7|111007.7|111063.9|111013.9|111056.8|111006.8|43
1730892790000|2024-11-06 11:33:10|111058.6|111008.6|111055.8|111005.8|111059|111009|111044.3|110994.3|60
1730892800000|2024-11-06 11:33:20|111055.9|111005.9|111064|111014|111065.8|111015.8|111055.9|111005.9|49
1730892810000|2024-11-06 11:33:30|111064.4|111014.4|111069.1|111019.1|111078.8|111028.8|111063.3|111013.3|46
1730892820000|2024-11-06 11:33:40|111069|111019|111078.7|111028.7|111085|111035|111064.8|111014.8|51
1730892830000|2024-11-06 11:33:50|111082.6|111032.6|111097.5|111047.5|111099.8|111049.8|111080.1|111030.1|59
1730892840000|2024-11-06 11:34:00|111097.3|111047.3|111094.5|111044.5|111107.1|111067.2|111090.5|111044|46
1730892850000|2024-11-06 11:34:10|111097|111047|111119|111069|111121.7|111071.7|111096.6|111046.6|32
1730892860000|2024-11-06 11:34:20|111126|111076|111117.9|111067.9|111126|111076|111097.9|111047.9|53
1730892870000|2024-11-06 11:34:30|111118.4|111068.4|111109.3|111059.3|111128.4|111078.4|111108.4|111058.4|48
1730892880000|2024-11-06 11:34:40|111109.2|111059.2|111100.5|111050.5|111109.6|111059.6|111099.4|111049.4|38
1730892890000|2024-11-06 11:34:50|111103.9|111053.9|111107.8|111057.8|111109.1|111059.1|111100.4|111050.4|31
1730892900000|2024-11-06 11:35:00|111107.7|111057.7|111107.7|111057.7|111109.7|111059.7|111105.4|111055.4|27
1730892910000|2024-11-06 11:35:10|111105.5|111055.5|111088.7|111038.7|111108.2|111071.4|111088.4|111038.4|34
1730892920000|2024-11-06 11:35:20|111088.5|111038.5|111090.7|111040.7|111097.7|111047.7|111084.9|111034.9|45
1730892930000|2024-11-06 11:35:30|111091.7|111041.7|111089|111039|111091.9|111041.9|111086.8|111036.8|24
1730892940000|2024-11-06 11:35:40|111086.7|111036.7|111078.6|111028.6|111088.4|111038.4|111077.5|111027.5|35
1730892950000|2024-11-06 11:35:50|111078.9|111028.9|111109.1|111059.1|111109.1|111059.1|111078.9|111028.9|44
1730892960000|2024-11-06 11:36:00|111107.6|111057.6|111117.6|111067.6|111119.4|111069.4|111106.9|111056.9|49
1730892970000|2024-11-06 11:36:10|111117.2|111067.2|111124.1|111074.1|111126.7|111076.7|111114.9|111064.9|40
1730892980000|2024-11-06 11:36:20|111124.8|111074.8|111130.6|111080.6|111131.7|111081.7|111123.6|111073.6|45
1730892990000|2024-11-06 11:36:30|111129.4|111079.4|111136.4|111086.4|111136.5|111086.5|111127.4|111077.4|67
1730893000000|2024-11-06 11:36:40|111136.7|111086.7|111138.3|111088.3|111138.8|111088.8|111132.5|111082.5|35
1730893010000|2024-11-06 11:36:50|111138.4|111088.4|111140.8|111090.8|111147.4|111097.4|111136.3|111086.3|47
1730893020000|2024-11-06 11:37:00|111140.9|111090.9|111138.1|111088.1|111141.2|111091.2|111135.7|111085.7|59
1730893030000|2024-11-06 11:37:10|111140.9|111090.9|111178.5|111128.5|111178.5|111128.5|111139|111089|53
1730893040000|2024-11-06 11:37:20|111178.6|111128.6|111157.9|111107.9|111180.6|111130.6|111156.5|111106.5|35
1730893050000|2024-11-06 11:37:30|111159.3|111109.3|111147.7|111097.7|111159.3|111109.3|111145.1|111095.1|40
1730893060000|2024-11-06 11:37:40|111143.4|111093.4|111144.2|111094.2|111157.2|111107.2|111140.8|111090.8|42
1730893070000|2024-11-06 11:37:50|111143.9|111093.9|111155.3|111105.3|111155.3|111105.3|111141.9|111091.9|29
1730893080000|2024-11-06 11:38:00|111156.2|111106.2|111177.2|111127.2|111198.1|111148.1|111156.2|111106.2|51
1730893090000|2024-11-06 11:38:10|111177.8|111127.8|111174.5|111149.5|111182.1|111149.5|111167.1|111125.1|32
1730893100000|2024-11-06 11:38:20|111171.9|111146.9|111187.1|111162.1|111197.1|111172.1|111168|111143|49
1730893110000|2024-11-06 11:38:30|111187.6|111162.6|111235.6|111185.6|111236.2|111186.2|111177|111152|56
1730893120000|2024-11-06 11:38:40|111235.9|111185.9|111250.5|111200.5|111260.2|111210.2|111235.9|111185.9|50
1730893130000|2024-11-06 11:38:50|111253.6|111203.6|111260.1|111210.1|111268.3|111218.3|111250.5|111200.5|59
1730893140000|2024-11-06 11:39:00|111259.8|111209.8|111233.5|111183.5|111259.8|111209.8|111232.9|111182.9|56
1730893150000|2024-11-06 11:39:10|111233.7|111183.7|111240.6|111190.6|111244.3|111194.3|111230.7|111180.7|41
1730893160000|2024-11-06 11:39:20|111238.5|111188.5|111224.4|111174.4|111238.5|111188.5|111224.4|111174.4|32
1730893170000|2024-11-06 11:39:30|111223.3|111173.3|111223.4|111173.4|111227.2|111177.2|111223|111173|26
1730893180000|2024-11-06 11:39:40|111222.1|111172.1|111233.3|111183.3|111234.4|111184.4|111215.1|111165.1|34
1730893190000|2024-11-06 11:39:50|111231.1|111181.1|111227.9|111177.9|111232.6|111182.6|111227.9|111177.9|20
1730893200000|2024-11-06 11:40:00|111229|111179|111238.4|111188.4|111249.6|111199.6|111229|111179|41
1730893210000|2024-11-06 11:40:10|111239.2|111189.2|111243.6|111193.6|111245|111195|111239.2|111189.2|32
1730893220000|2024-11-06 11:40:20|111244.8|111194.8|111237.9|111187.9|111245.2|111195.2|111237.8|111187.8|29
1730893230000|2024-11-06 11:40:30|111233.2|111183.2|111227|111177|111233.2|111183.2|111220|111170|38
1730893240000|2024-11-06 11:40:40|111226.5|111176.5|111225.3|111175.3|111232.5|111182.5|111222.7|111172.7|37
1730893250000|2024-11-06 11:40:50|111226.9|111176.9|111230.6|111180.6|111236.3|111186.3|111226.8|111176.8|41
1730893260000|2024-11-06 11:41:00|111229.8|111179.8|111250.5|111200.5|111250.5|111200.5|111224.6|111174.6|36
1730893270000|2024-11-06 11:41:10|111252.1|111202.1|111246.9|111196.9|111257.8|111207.8|111246.2|111196.2|33
1730893280000|2024-11-06 11:41:20|111240.8|111190.8|111245.4|111195.4|111246.5|111196.5|111236.5|111186.5|34
1730893290000|2024-11-06 11:41:30|111246.3|111196.3|111242.6|111192.6|111247.1|111197.1|111238.6|111188.6|44
1730893300000|2024-11-06 11:41:40|111243.4|111193.4|111249.1|111199.1|111252.4|111202.4|111241.2|111191.2|48
1730893310000|2024-11-06 11:41:50|111248.9|111198.9|111232.1|111182.1|111258.7|111208.7|111230.7|111180.7|47
1730893320000|2024-11-06 11:42:00|111233.4|111183.4|111239.4|111189.4|111246|111196|111232.1|111182.1|49
1730893330000|2024-11-06 11:42:10|111239.3|111189.3|111238.2|111188.2|111240.8|111190.8|111236.1|111186.1|40
1730893340000|2024-11-06 11:42:20|111239.1|111189.1|111245.8|111195.8|111252.1|111202.1|111238.9|111188.9|46
1730893350000|2024-11-06 11:42:30|111248.3|111198.3|111255|111205|111255.9|111205.9|111247.9|111197.9|45
1730893360000|2024-11-06 11:42:40|111253.4|111203.4|111256.8|111206.8|111259.8|111209.8|111247.8|111197.8|55
1730893370000|2024-11-06 11:42:50|111257.2|111207.2|111258.2|111208.2|111258.8|111208.8|111252.4|111202.4|28
1730893380000|2024-11-06 11:43:00|111256.7|111206.7|111241.3|111191.3|111257.8|111207.8|111231.2|111181.2|52
1730893390000|2024-11-06 11:43:10|111243.4|111193.4|111232.8|111182.8|111243.9|111193.9|111232.8|111182.8|45
1730893400000|2024-11-06 11:43:20|111233.6|111183.6|111245.5|111195.5|111245.6|111195.6|111233.6|111183.6|41
1730893410000|2024-11-06 11:43:30|111245.8|111195.8|111241.8|111191.8|111246.5|111196.5|111239.4|111189.4|42
1730893420000|2024-11-06 11:43:40|111240.7|111190.7|111240.2|111190.2|111243.6|111193.6|111240.1|111190.1|37
1730893430000|2024-11-06 11:43:50|111240.5|111190.5|111230.9|111180.9|111250.9|111200.9|111228.8|111178.8|37
1730893440000|2024-11-06 11:44:00|111230.6|111180.6|111248.2|111198.2|111248.5|111198.5|111230.6|111180.6|41
1730893450000|2024-11-06 11:44:10|111247.4|111197.4|111246.6|111196.6|111249.9|111199.9|111243.4|111193.4|45
1730893460000|2024-11-06 11:44:20|111247.2|111197.2|111246.9|111196.9|111251.8|111201.8|111246.2|111196.2|59
1730893470000|2024-11-06 11:44:30|111248.1|111198.1|111232.5|111182.5|111250.2|111200.2|111228.7|111178.7|54
1730893480000|2024-11-06 11:44:40|111231.7|111181.7|111252.9|111202.9|111253.4|111203.4|111231.4|111181.4|50
1730893490000|2024-11-06 11:44:50|111253.8|111203.8|111246.2|111196.2|111259.2|111209.2|111243.9|111193.9|47
1730893500000|2024-11-06 11:45:00|111245.1|111195.1|111234.6|111184.6|111248.6|111198.6|111232.5|111182.5|49
1730893510000|2024-11-06 11:45:10|111233.6|111183.6|111228.6|111178.6|111234.5|111184.5|111222.9|111172.9|46
1730893520000|2024-11-06 11:45:20|111228.2|111178.2|111250.4|111200.4|111250.6|111200.6|111228.2|111178.2|47
1730893530000|2024-11-06 11:45:30|111250.6|111200.6|111263|111213|111266.4|111216.4|111250|111200|46
1730893540000|2024-11-06 11:45:40|111261.5|111211.5|111271.5|111221.5|111273.1|111223.1|111261.3|111211.3|52
1730893550000|2024-11-06 11:45:50|111280.3|111230.3|111278.5|111228.5|111283.3|111233.3|111276.2|111226.2|47
1730893560000|2024-11-06 11:46:00|111279.5|111229.5|111292.2|111242.2|111296.7|111246.7|111278|111228|53
1730893570000|2024-11-06 11:46:10|111291.9|111241.9|111308.7|111258.7|111308.7|111258.7|111291|111241|47
1730893580000|2024-11-06 11:46:20|111308.5|111258.5|111307.3|111257.3|111310.2|111260.2|111306.1|111256.1|37
1730893590000|2024-11-06 11:46:30|111307.5|111257.5|111297.9|111247.9|111309.1|111259.1|111295.7|111245.7|26
1730893600000|2024-11-06 11:46:40|111298.2|111248.2|111302.9|111252.9|111302.9|111252.9|111295.5|111245.5|36
1730893610000|2024-11-06 11:46:50|111302.4|111252.4|111308.7|111258.7|111309.6|111259.6|111302.4|111252.4|29
1730893620000|2024-11-06 11:47:00|111304.2|111254.2|111291.4|111241.4|111304.7|111254.7|111282.6|111232.6|52
1730893630000|2024-11-06 11:47:10|111291.6|111241.6|111305.2|111255.2|111305.2|111255.2|111291.6|111241.6|41
1730893640000|2024-11-06 11:47:20|111305.1|111255.1|111300.9|111250.9|111305.5|111255.5|111295.2|111245.2|46
1730893650000|2024-11-06 11:47:30|111300|111250|111293.1|111243.1|111300|111250|111288.6|111238.6|43
1730893660000|2024-11-06 11:47:40|111293|111243|111285.9|111235.9|111293|111243|111285.9|111235.9|45
1730893670000|2024-11-06 11:47:50|111285.5|111235.5|111299.8|111249.8|111299.8|111249.8|111285.5|111235.5|43
1730893680000|2024-11-06 11:48:00|111298.5|111248.5|111302.2|111252.2|111308.9|111258.9|111298.5|111248.5|43
1730893690000|2024-11-06 11:48:10|111300.7|111250.7|111302.5|111252.5|111306.2|111256.2|111283.4|111233.4|48
1730893700000|2024-11-06 11:48:20|111302.6|111252.6|111306.2|111256.2|111308.9|111258.9|111301.8|111251.8|32
1730893710000|2024-11-06 11:48:30|111307.3|111257.3|111308|111258|111312|111262|111301.1|111251.1|53
1730893720000|2024-11-06 11:48:40|111309|111259|111310.8|111260.8|111314.4|111264.4|111304.7|111254.7|34
1730893730000|2024-11-06 11:48:50|111310.7|111260.7|111321.4|111271.4|111321.9|111271.9|111310|111260|38
1730893740000|2024-11-06 11:49:00|111321.2|111271.2|111322.7|111272.7|111324.6|111274.6|111320.8|111270.8|28
1730893750000|2024-11-06 11:49:10|111328.5|111278.5|111306.8|111256.8|111333|111283|111302.7|111252.7|57
1730893760000|2024-11-06 11:49:20|111306.1|111256.1|111310.1|111260.1|111311.9|111261.9|111304.6|111254.6|41
1730893770000|2024-11-06 11:49:30|111310.4|111260.4|111314.9|111264.9|111314.9|111264.9|111305|111255|49
1730893780000|2024-11-06 11:49:40|111311.6|111261.6|111317|111267|111318.1|111268.1|111309.5|111259.5|34
1730893790000|2024-11-06 11:49:50|111319.6|111269.6|111307.7|111257.7|111319.6|111269.6|111302.2|111252.2|56
1730893800000|2024-11-06 11:50:00|111308.1|111258.1|111303.6|111253.6|111310.1|111260.1|111291.9|111241.9|50
1730893810000|2024-11-06 11:50:10|111307.5|111257.5|111301.6|111251.6|111319.9|111269.9|111295.7|111245.7|53
1730893820000|2024-11-06 11:50:20|111301.4|111251.4|111299.6|111249.6|111306.9|111256.9|111296.7|111246.7|48
1730893830000|2024-11-06 11:50:30|111299.3|111249.3|111325.1|111275.1|111325.1|111287.6|111299.3|111249.3|42
1730893840000|2024-11-06 11:50:40|111325|111275|111322.2|111272.2|111325.1|111275.1|111316.2|111266.2|42
1730893850000|2024-11-06 11:50:50|111322.4|111272.4|111322.7|111272.7|111327.1|111288.1|111310.7|111272|26
1730893860000|2024-11-06 11:51:00|111322.8|111272.8|111318.4|111268.4|111324.8|111274.8|111314.2|111264.2|47
1730893870000|2024-11-06 11:51:10|111320.6|111270.6|111332.7|111282.7|111333.2|111283.2|111320.3|111270.3|45
1730893880000|2024-11-06 11:51:20|111333.1|111283.1|111328.8|111278.8|111333.9|111283.9|111324.5|111274.5|34
1730893890000|2024-11-06 11:51:30|111333.9|111283.9|111318.4|111293.4|111336.7|111296.7|111315.6|111282.6|32
1730893900000|2024-11-06 11:51:40|111320|111295|111339.3|111289.3|111342|111299.1|111318.7|111286.7|37
1730893910000|2024-11-06 11:51:50|111338.9|111288.9|111323.9|111273.9|111338.9|111288.9|111323.6|111273.6|45
1730893920000|2024-11-06 11:52:00|111323.7|111273.7|111315.6|111265.6|111324.4|111274.4|111311|111261|52
1730893930000|2024-11-06 11:52:10|111315.9|111265.9|111324.6|111274.6|111328.7|111278.7|111314.7|111264.7|39
1730893940000|2024-11-06 11:52:20|111324.8|111274.8|111320.2|111270.2|111332.7|111282.7|111320.2|111270.2|36
1730893950000|2024-11-06 11:52:30|111320.1|111270.1|111309.4|111259.4|111321.9|111271.9|111308.8|111258.8|41
1730893960000|2024-11-06 11:52:40|111308.8|111258.8|111322.3|111272.3|111322.3|111272.3|111305.3|111255.3|37
1730893970000|2024-11-06 11:52:50|111323.4|111273.4|111333.2|111283.2|111333.2|111283.2|111323.4|111273.4|41
1730893980000|2024-11-06 11:53:00|111333.1|111283.1|111330.2|111280.2|111336.3|111286.3|111329.4|111279.4|38
1730893990000|2024-11-06 11:53:10|111330.6|111280.6|111341|111291|111343.9|111293.9|111330.6|111280.6|52
1730894000000|2024-11-06 11:53:20|111341.1|111291.1|111334.7|111284.7|111341.8|111291.8|111327.3|111277.3|37
1730894010000|2024-11-06 11:53:30|111334.4|111284.4|111340.9|111290.9|111342.9|111292.9|111330.8|111280.8|43
1730894020000|2024-11-06 11:53:40|111339.8|111289.8|111336.1|111286.1|111339.8|111289.8|111334.9|111284.9|40
1730894030000|2024-11-06 11:53:50|111335.9|111285.9|111328.2|111278.2|111335.9|111285.9|111328.2|111278.2|46
1730894040000|2024-11-06 11:54:00|111328.4|111278.4|111337.7|111287.7|111340.2|111290.2|111328.4|111278.4|48
1730894050000|2024-11-06 11:54:10|111337.6|111287.6|111346.8|111296.8|111348.6|111298.6|111337.6|111287.6|38
1730894060000|2024-11-06 11:54:20|111347.6|111297.6|111316.2|111291.2|111353.8|111303.8|111314.8|111278.5|42
1730894070000|2024-11-06 11:54:30|111316.5|111291.5|111316.8|111291.8|111319.8|111294.8|111316.1|111291.1|21
1730894080000|2024-11-06 11:54:40|111316.9|111291.9|111295.4|111270.4|111316.9|111291.9|111294.7|111269.7|32
1730894090000|2024-11-06 11:54:50|111291.7|111266.7|111294|111269|111302.4|111277.4|111289.5|111264.5|43
1730894100000|2024-11-06 11:55:00|111294.2|111269.2|111271.3|111221.3|111295.4|111270.4|111266|111216|47
1730894110000|2024-11-06 11:55:10|111268.9|111218.9|111252.2|111227.2|111273.7|111234.1|111252.2|111218.9|31
1730894120000|2024-11-06 11:55:20|111252|111227|111272.3|111222.3|111278|111236.3|111252|111222.2|25
1730894130000|2024-11-06 11:55:30|111259.9|111234.9|111256.9|111231.9|111260.4|111235.4|111256.9|111231.9|14
1730894140000|2024-11-06 11:55:40|111257.1|111232.1|111259.5|111234.5|111261.1|111236.1|111256.3|111231.3|19
1730894150000|2024-11-06 11:55:50|111257.4|111232.4|111260.5|111235.5|111260.5|111235.5|111257.4|111232.4|16
1730894160000|2024-11-06 11:56:00|111258.8|111233.8|111276|111251|111281.7|111256.7|111258.3|111233.3|32
1730894170000|2024-11-06 11:56:10|111276.4|111251.4|111282.5|111257.5|111284.3|111259.3|111276.4|111251.4|29
1730894180000|2024-11-06 11:56:20|111282.1|111257.1|111268.1|111243.1|111282.1|111257.1|111267.2|111242.2|31
1730894190000|2024-11-06 11:56:30|111268|111243|111266.4|111241.4|111268.2|111243.2|111263|111238|13
1730894200000|2024-11-06 11:56:40|111267.3|111242.3|111260.4|111235.4|111268.3|111243.3|111260.4|111235.4|22
1730894210000|2024-11-06 11:56:50|111260.1|111235.1|111249.7|111224.7|111260.1|111235.1|111249.2|111224.2|16
1730894220000|2024-11-06 11:57:00|111249.4|111224.4|111253.2|111228.2|111257.2|111232.2|111247.7|111222.7|28
1730894230000|2024-11-06 11:57:10|111248.2|111223.2|111227.9|111202.9|111248.2|111223.2|111227.9|111202.9|32
1730894240000|2024-11-06 11:57:20|111229.9|111204.9|111187|111162|111231.1|111206.1|111187|111162|43
1730894250000|2024-11-06 11:57:30|111186.7|111161.7|111158|111133|111191.6|111166.6|111154.3|111129.3|37
1730894260000|2024-11-06 11:57:40|111154|111129|111138.3|111113.3|111155.7|111130.7|111132|111107|39
1730894270000|2024-11-06 11:57:50|111137.8|111112.8|111156.2|111131.2|111160.6|111135.6|111137.6|111112.6|37
1730894280000|2024-11-06 11:58:00|111156.5|111131.5|111160.9|111135.9|111161.2|111136.2|111149.8|111124.8|24
1730894290000|2024-11-06 11:58:10|111161.9|111136.9|111131.8|111106.8|111163.8|111138.8|111130.9|111105.9|27
1730894300000|2024-11-06 11:58:20|111131.6|111106.6|111141.4|111116.4|111146.8|111121.8|111131.6|111106.6|34
1730894310000|2024-11-06 11:58:30|111141.7|111116.7|111157|111132|111157.1|111132.1|111141.7|111116.7|39
1730894320000|2024-11-06 11:58:40|111156.7|111131.7|111148.3|111123.3|111159.2|111134.2|111143.9|111118.9|26
1730894330000|2024-11-06 11:58:50|111154.1|111129.1|111160.1|111135.1|111170.1|111145.1|111154.1|111129.1|41
1730894340000|2024-11-06 11:59:00|111159.9|111134.9|111155.1|111130.1|111172.7|111147.7|111155.1|111130.1|34
1730894350000|2024-11-06 11:59:10|111154.6|111129.6|111160.4|111135.4|111163.7|111138.7|111154.6|111129.6|32
1730894360000|2024-11-06 11:59:20|111159.7|111134.7|111163.7|111138.7|111165.4|111140.4|111150.6|111125.6|51
1730894370000|2024-11-06 11:59:30|111163.1|111138.1|111165.2|111140.2|111167|111142|111163|111138|30
1730894380000|2024-11-06 11:59:40|111164.9|111139.9|111166.5|111141.5|111166.8|111141.8|111164.4|111139.4|29
1730894390000|2024-11-06 11:59:50|111167.6|111142.6|111158.8|111133.8|111167.9|111142.9|111158.8|111133.8|21
1730894400000|2024-11-06 12:00:00|111159.9|111134.9|111232|111182|111245.8|111195.8|111159.9|111134.9|47
1730894410000|2024-11-06 12:00:10|111232.5|111182.5|111215.5|111165.5|111232.5|111182.5|111215.5|111165.5|31
1730894420000|2024-11-06 12:00:20|111217.1|111167.1|111221|111171|111231.2|111181.2|111212.8|111162.8|44
1730894430000|2024-11-06 12:00:30|111221.9|111171.9|111198.4|111148.4|111224.5|111174.5|111198.1|111148.1|33
1730894440000|2024-11-06 12:00:40|111198.1|111148.1|111203|111153|111206.8|111156.8|111198.1|111148.1|44
1730894450000|2024-11-06 12:00:50|111203.2|111153.2|111189|111139|111203.2|111153.2|111181.3|111131.3|45
1730894460000|2024-11-06 12:01:00|111189.3|111139.3|111189.3|111139.3|111193.6|111143.6|111187|111137|42
1730894470000|2024-11-06 12:01:10|111188.9|111138.9|111188.2|111138.2|111196.6|111146.6|111186.9|111136.9|40
1730894480000|2024-11-06 12:01:20|111189.1|111139.1|111182.5|111132.5|111197.3|111147.3|111181.7|111131.7|46
1730894490000|2024-11-06 12:01:30|111182.1|111132.1|111191|111141|111191.7|111141.7|111175.5|111125.5|34
1730894500000|2024-11-06 12:01:40|111190.7|111140.7|111202|111152|111203.1|111153.1|111190.7|111140.7|28
1730894510000|2024-11-06 12:01:50|111201.9|111151.9|111194.6|111144.6|111216|111166|111193.2|111143.2|42
1730894520000|2024-11-06 12:02:00|111194.2|111144.2|111191.3|111141.3|111195.6|111145.6|111185.3|111135.3|51
1730894530000|2024-11-06 12:02:10|111192.6|111142.6|111176.9|111126.9|111199.2|111149.2|111175.6|111125.6|49
1730894540000|2024-11-06 12:02:20|111177.1|111127.1|111167.9|111117.9|111192.4|111142.4|111167.9|111117.9|45
1730894550000|2024-11-06 12:02:30|111167.4|111117.4|111164.7|111114.7|111169.2|111119.2|111143.9|111093.9|56
1730894560000|2024-11-06 12:02:40|111167.7|111117.7|111164.3|111114.3|111172.3|111122.3|111163|111113|39
1730894570000|2024-11-06 12:02:50|111162.5|111112.5|111168.9|111118.9|111169|111119|111159.4|111109.4|40
1730894580000|2024-11-06 12:03:00|111167.4|111117.4|111174.2|111124.2|111176.8|111126.8|111160.6|111110.6|55
1730894590000|2024-11-06 12:03:10|111175|111125|111176.4|111126.4|111182.3|111132.3|111169.1|111119.1|58
1730894600000|2024-11-06 12:03:20|111176.3|111126.3|111173.1|111123.1|111176.6|111126.6|111170.1|111120.1|48
1730894610000|2024-11-06 12:03:30|111173.3|111123.3|111174.6|111124.6|111177.4|111127.4|111172.3|111122.3|60
1730894620000|2024-11-06 12:03:40|111174.5|111124.5|111172.6|111122.6|111176.4|111126.4|111171.1|111121.1|55
1730894630000|2024-11-06 12:03:50|111173.5|111123.5|111161.3|111111.3|111176.7|111126.7|111160|111110|51
1730894640000|2024-11-06 12:04:00|111162|111112|111173.5|111123.5|111175.1|111125.1|111158|111108|42
1730894650000|2024-11-06 12:04:10|111173|111123|111172.4|111122.4|111175.7|111125.7|111170.4|111120.4|34
1730894660000|2024-11-06 12:04:20|111171.8|111121.8|111180.5|111130.5|111184.8|111134.8|111169.8|111119.8|30
1730894670000|2024-11-06 12:04:30|111178.9|111128.9|111159.7|111109.7|111179.4|111129.4|111157.8|111107.8|45
1730894680000|2024-11-06 12:04:40|111160.3|111110.3|111165.4|111115.4|111165.4|111115.4|111160.2|111110.2|36
1730894690000|2024-11-06 12:04:50|111165|111115|111153.7|111103.7|111177.8|111127.8|111153.7|111103.7|37
1730894700000|2024-11-06 12:05:00|111151.3|111101.3|111155|111105|111159.5|111109.5|111151.3|111101.3|46
1730894710000|2024-11-06 12:05:10|111154.9|111104.9|111151.2|111101.2|111154.9|111104.9|111151.1|111101.1|49
1730894720000|2024-11-06 12:05:20|111151.8|111101.8|111161|111111|111161.4|111111.4|111151|111101|43
1730894730000|2024-11-06 12:05:30|111159.8|111109.8|111166.9|111116.9|111167.3|111117.3|111159.5|111109.5|24
1730894740000|2024-11-06 12:05:40|111167|111117|111158.5|111108.5|111172.1|111122.1|111158.5|111108.5|27
1730894750000|2024-11-06 12:05:50|111158.7|111108.7|111163.1|111113.1|111169.9|111119.9|111158.2|111108.2|30
1730894760000|2024-11-06 12:06:00|111162.9|111112.9|111176.9|111126.9|111177.2|111127.2|111160.7|111110.7|40
1730894770000|2024-11-06 12:06:10|111177.2|111127.2|111169.2|111119.2|111180.1|111130.1|111169.1|111119.1|31
1730894780000|2024-11-06 12:06:20|111169.5|111119.5|111212.2|111162.2|111212.2|111162.2|111167.8|111117.8|44
1730894790000|2024-11-06 12:06:30|111211.5|111161.5|111214.7|111164.7|111215.9|111165.9|111209.5|111159.5|35
1730894800000|2024-11-06 12:06:40|111214.9|111164.9|111213.5|111163.5|111217.7|111167.7|111209.2|111159.2|32
1730894810000|2024-11-06 12:06:50|111215|111165|111210.1|111160.1|111215|111165|111208.2|111158.2|30
1730894820000|2024-11-06 12:07:00|111210.3|111160.3|111217.7|111167.7|111220.5|111170.5|111210.3|111160.3|29
1730894830000|2024-11-06 12:07:10|111218|111168|111224.4|111174.4|111224.4|111174.4|111217.1|111167.1|25
1730894840000|2024-11-06 12:07:20|111223.4|111173.4|111236.9|111186.9|111239.6|111189.6|111223.4|111173.4|29
1730894850000|2024-11-06 12:07:30|111236.5|111186.5|111247.1|111197.1|111252.5|111202.5|111235.7|111185.7|34
1730894860000|2024-11-06 12:07:40|111246.9|111196.9|111249.3|111199.3|111251.3|111201.3|111240|111190|28
1730894870000|2024-11-06 12:07:50|111249.6|111199.6|111250.8|111200.8|111255.2|111205.2|111249.2|111199.2|29
1730894880000|2024-11-06 12:08:00|111251.1|111201.1|111285.5|111235.5|111289.5|111239.5|111248.9|111198.9|38
1730894890000|2024-11-06 12:08:10|111285.8|111235.8|111252.5|111202.5|111292.2|111242.2|111252.4|111202.4|52
1730894900000|2024-11-06 12:08:20|111250.7|111200.7|111252.5|111202.5|111259.3|111209.3|111247.6|111197.6|40
1730894910000|2024-11-06 12:08:30|111252.8|111202.8|111252.6|111202.6|111255.2|111205.2|111244.3|111194.3|42
1730894920000|2024-11-06 12:08:40|111252|111202|111240.8|111190.8|111253.2|111203.2|111239.4|111189.4|41
1730894930000|2024-11-06 12:08:50|111241.8|111191.8|111231.9|111181.9|111251.8|111201.8|111225.4|111175.4|50
1730894940000|2024-11-06 12:09:00|111232.3|111182.3|111230.4|111180.4|111241.1|111191.1|111222.7|111172.7|46
1730894950000|2024-11-06 12:09:10|111229.6|111179.6|111228.1|111178.1|111230.6|111180.6|111227.7|111177.7|40
1730894960000|2024-11-06 12:09:20|111227.9|111177.9|111218.7|111168.7|111228.3|111178.3|111218.7|111168.7|38
1730894970000|2024-11-06 12:09:30|111217.8|111167.8|111213.6|111163.6|111217.8|111167.8|111202.6|111152.6|41
1730894980000|2024-11-06 12:09:40|111211.7|111161.7|111222.6|111172.6|111222.7|111172.7|111202.6|111152.6|46
1730894990000|2024-11-06 12:09:50|111224|111174|111234.6|111184.6|111234.6|111184.6|111219|111169|53
1730895000000|2024-11-06 12:10:00|111235.2|111185.2|111263|111213|111263.6|111213.6|111235.2|111185.2|48
1730895010000|2024-11-06 12:10:10|111263.4|111213.4|111249|111199|111264|111214|111247.6|111197.6|43
1730895020000|2024-11-06 12:10:20|111248.4|111198.4|111240|111190|111257.2|111207.2|111234.2|111184.2|47
1730895030000|2024-11-06 12:10:30|111245.6|111195.6|111263.6|111213.6|111265|111215|111245.6|111195.6|36
1730895040000|2024-11-06 12:10:40|111264.2|111214.2|111275.5|111225.5|111275.5|111225.5|111263.9|111213.9|27
1730895050000|2024-11-06 12:10:50|111275.3|111225.3|111253.4|111203.4|111275.3|111225.3|111253.4|111203.4|40
1730895060000|2024-11-06 12:11:00|111251.1|111201.1|111246.8|111196.8|111251.1|111201.1|111240.6|111190.6|32
1730895070000|2024-11-06 12:11:10|111247.1|111197.1|111236.7|111186.7|111250.2|111200.2|111236.7|111186.7|34
1730895080000|2024-11-06 12:11:20|111235.5|111185.5|111247.4|111197.4|111248.6|111198.6|111235.5|111185.5|47
1730895090000|2024-11-06 12:11:30|111247.1|111197.1|111276|111226|111276.3|111226.3|111246.2|111196.2|59
1730895100000|2024-11-06 12:11:40|111275.4|111225.4|111272.8|111222.8|111280.6|111230.6|111272.8|111222.8|42
1730895110000|2024-11-06 12:11:50|111274.4|111224.4|111258.6|111208.6|111274.4|111224.4|111248.7|111198.7|43
1730895120000|2024-11-06 12:12:00|111262|111212|111279.6|111229.6|111288.1|111238.1|111260.4|111210.4|40
1730895130000|2024-11-06 12:12:10|111279.5|111229.5|111275.9|111225.9|111282.1|111232.1|111275.5|111225.5|32
1730895140000|2024-11-06 12:12:20|111276.3|111226.3|111261.4|111211.4|111276.3|111226.3|111261.1|111211.1|40
1730895150000|2024-11-06 12:12:30|111260.9|111210.9|111258.5|111208.5|111266.6|111216.6|111256.9|111206.9|46
1730895160000|2024-11-06 12:12:40|111257.8|111207.8|111254.2|111204.2|111265.8|111215.8|111253.8|111203.8|42
1730895170000|2024-11-06 12:12:50|111252.6|111202.6|111261.4|111211.4|111263.8|111213.8|111251.2|111201.2|41
1730895180000|2024-11-06 12:13:00|111268.1|111218.1|111278.8|111228.8|111283|111233|111268.1|111218.1|45
1730895190000|2024-11-06 12:13:10|111278.5|111228.5|111279.1|111229.1|111279.9|111229.9|111277.8|111227.8|38
1730895200000|2024-11-06 12:13:20|111278.9|111228.9|111278.3|111228.3|111280|111230|111271.8|111221.8|34
1730895210000|2024-11-06 12:13:30|111278|111228|111269.4|111219.4|111278|111228|111267.3|111217.3|40
1730895220000|2024-11-06 12:13:40|111268.7|111218.7|111267.9|111217.9|111270.9|111220.9|111264.3|111214.3|48
1730895230000|2024-11-06 12:13:50|111267.8|111217.8|111279.3|111229.3|111279.4|111229.4|111266.7|111216.7|35
1730895240000|2024-11-06 12:14:00|111276.9|111226.9|111276|111226|111281.3|111231.3|111274.4|111224.4|40
1730895250000|2024-11-06 12:14:10|111277.2|111227.2|111278|111228|111283.4|111233.4|111277.2|111227.2|42
1730895260000|2024-11-06 12:14:20|111277.8|111227.8|111275.4|111225.4|111280.3|111230.3|111275.4|111225.4|34
1730895270000|2024-11-06 12:14:30|111275.7|111225.7|111268.7|111218.7|111277.1|111227.1|111268.7|111218.7|42
1730895280000|2024-11-06 12:14:40|111261.5|111211.5|111263.1|111213.1|111279.5|111229.5|111261.1|111211.1|41
1730895290000|2024-11-06 12:14:50|111263.4|111213.4|111275.1|111225.1|111280|111230|111261.7|111211.7|36
1730895300000|2024-11-06 12:15:00|111274.1|111224.1|111271.4|111221.4|111274.4|111224.4|111262.1|111212.1|33
1730895310000|2024-11-06 12:15:10|111272.2|111222.2|111285.2|111235.2|111285.2|111235.2|111272.2|111222.2|33
1730895320000|2024-11-06 12:15:20|111284.4|111234.4|111284|111234|111286|111236|111282.3|111232.3|32
1730895330000|2024-11-06 12:15:30|111284.6|111234.6|111274.1|111224.1|111287.8|111237.8|111273.2|111223.2|42
1730895340000|2024-11-06 12:15:40|111275.4|111225.4|111280|111230|111280|111230|111271.2|111221.2|35
1730895350000|2024-11-06 12:15:50|111280.2|111230.2|111281.6|111231.6|111284.4|111234.4|111278|111228|35
1730895360000|2024-11-06 12:16:00|111281.9|111231.9|111289.2|111239.2|111289.4|111239.4|111281.9|111231.9|30
1730895370000|2024-11-06 12:16:10|111289.5|111239.5|111288.9|111238.9|111291.3|111241.3|111288.3|111238.3|39
1730895380000|2024-11-06 12:16:20|111289.1|111239.1|111289.8|111239.8|111292.6|111242.6|111289.1|111239.1|25
1730895390000|2024-11-06 12:16:30|111288.4|111238.4|111279.9|111229.9|111291.9|111241.9|111279.2|111229.2|32
1730895400000|2024-11-06 12:16:40|111279.4|111229.4|111277.2|111227.2|111279.4|111229.4|111276|111226|19
1730895410000|2024-11-06 12:16:50|111277.3|111227.3|111271.8|111221.8|111281.6|111231.6|111270.2|111220.2|30
1730895420000|2024-11-06 12:17:00|111272.7|111222.7|111238.4|111188.4|111274.1|111224.1|111238.4|111188.4|39
1730895430000|2024-11-06 12:17:10|111237.5|111187.5|111236.1|111186.1|111240.4|111190.4|111234.9|111184.9|44
1730895440000|2024-11-06 12:17:20|111236.4|111186.4|111237.1|111187.1|111238|111188|111232.2|111182.2|40
1730895450000|2024-11-06 12:17:30|111236.9|111186.9|111246.3|111196.3|111247.5|111197.5|111236.8|111186.8|30
1730895460000|2024-11-06 12:17:40|111246.1|111196.1|111247.7|111197.7|111247.7|111197.7|111245|111195|15
1730895470000|2024-11-06 12:17:50|111248.1|111198.1|111234.2|111184.2|111248.1|111198.1|111234.2|111184.2|27
1730895480000|2024-11-06 12:18:00|111234.7|111184.7|111239.5|111189.5|111239.8|111189.8|111233.9|111183.9|28
1730895490000|2024-11-06 12:18:10|111239.6|111189.6|111245.2|111195.2|111247.4|111197.4|111239.1|111189.1|35
1730895500000|2024-11-06 12:18:20|111246.5|111196.5|111261.5|111211.5|111262.7|111212.7|111244|111194|33
1730895510000|2024-11-06 12:18:30|111260.8|111210.8|111262.6|111212.6|111265.7|111215.7|111260.3|111210.3|28
1730895520000|2024-11-06 12:18:40|111262.4|111212.4|111254.8|111204.8|111262.4|111212.4|111254.1|111204.1|33
1730895530000|2024-11-06 12:18:50|111254.7|111204.7|111282.2|111232.2|111282.2|111232.2|111253.2|111203.2|28
1730895540000|2024-11-06 12:19:00|111282.5|111232.5|111290.1|111240.1|111293.5|111243.5|111282.5|111232.5|28
1730895550000|2024-11-06 12:19:10|111292.4|111242.4|111304.1|111254.1|111304.1|111254.1|111287.2|111237.2|45
1730895560000|2024-11-06 12:19:20|111304.8|111254.8|111309.6|111259.6|111312.7|111262.7|111304.8|111254.8|60
1730895570000|2024-11-06 12:19:30|111309.5|111259.5|111314.3|111264.3|111318|111268|111303.2|111253.2|52
1730895580000|2024-11-06 12:19:40|111316.7|111266.7|111322.7|111272.7|111324.2|111274.2|111313.8|111263.8|31
1730895590000|2024-11-06 12:19:50|111322.6|111272.6|111314.3|111264.3|111322.9|111272.9|111314.3|111264.3|22
1730895600000|2024-11-06 12:20:00|111313.6|111263.6|111312.5|111287.5|111326.1|111287.8|111308.6|111263.4|35
1730895610000|2024-11-06 12:20:10|111322.5|111272.5|111318.2|111293.2|111324.8|111295.4|111313.3|111271.6|33
1730895620000|2024-11-06 12:20:20|111316.9|111291.9|111332.2|111282.2|111335.9|111303.3|111316.8|111278.9|34
1730895630000|2024-11-06 12:20:30|111332.1|111282.1|111342|111292|111343.7|111293.7|111330.7|111280.7|37
1730895640000|2024-11-06 12:20:40|111341.7|111291.7|111329.7|111279.7|111341.7|111291.7|111329.5|111279.5|33
1730895650000|2024-11-06 12:20:50|111329.4|111279.4|111325.5|111275.5|111329.4|111279.4|111323|111273|29
1730895660000|2024-11-06 12:21:00|111325.9|111275.9|111350.5|111300.5|111351.3|111301.3|111325.9|111275.9|37
1730895670000|2024-11-06 12:21:10|111351.4|111301.4|111341.9|111291.9|111351.4|111301.4|111341.9|111291.9|27
1730895680000|2024-11-06 12:21:20|111342.4|111292.4|111335.1|111285.1|111346.8|111296.8|111334.7|111284.7|52
1730895690000|2024-11-06 12:21:30|111334.2|111284.2|111342.6|111292.6|111342.9|111292.9|111330.6|111280.6|40
1730895700000|2024-11-06 12:21:40|111342.7|111292.7|111335.5|111285.5|111342.9|111292.9|111332.3|111282.3|49
1730895710000|2024-11-06 12:21:50|111336.4|111286.4|111338.7|111288.7|111340.3|111290.3|111332.1|111282.1|36
1730895720000|2024-11-06 12:22:00|111337.6|111287.6|111324.2|111274.2|111337.6|111287.6|111323.8|111273.8|47
1730895730000|2024-11-06 12:22:10|111324.4|111274.4|111322.8|111272.8|111325.2|111275.2|111319.5|111269.5|36
1730895740000|2024-11-06 12:22:20|111322.7|111272.7|111339.9|111289.9|111339.9|111289.9|111319|111269|49
1730895750000|2024-11-06 12:22:30|111340.6|111290.6|111355.1|111305.1|111356.1|111306.1|111340.6|111290.6|48
1730895760000|2024-11-06 12:22:40|111354.8|111304.8|111348.5|111298.5|111357.3|111307.3|111339.8|111289.8|48
1730895770000|2024-11-06 12:22:50|111348.2|111298.2|111310.8|111260.8|111348.2|111298.2|111309.3|111259.3|44
1730895780000|2024-11-06 12:23:00|111310.5|111260.5|111301.6|111251.6|111310.5|111260.5|111292.1|111242.1|44
1730895790000|2024-11-06 12:23:10|111303.5|111253.5|111288.1|111238.1|111303.5|111253.5|111284.1|111234.1|48
1730895800000|2024-11-06 12:23:20|111287.1|111237.1|111298.8|111248.8|111313.4|111263.4|111286.9|111236.9|49
1730895810000|2024-11-06 12:23:30|111298|111248|111294.7|111244.7|111301.7|111251.7|111294.3|111244.3|34
1730895820000|2024-11-06 12:23:40|111295.3|111245.3|111291.1|111241.1|111295.3|111245.3|111288.4|111238.4|32
1730895830000|2024-11-06 12:23:50|111290.3|111240.3|111282.6|111232.6|111290.4|111240.4|111282.2|111232.2|25
1730895840000|2024-11-06 12:24:00|111283.5|111233.5|111277.1|111227.1|111288|111238|111274.7|111224.7|39
1730895850000|2024-11-06 12:24:10|111277.9|111227.9|111273.9|111223.9|111281.4|111231.4|111273.3|111223.3|27
1730895860000|2024-11-06 12:24:20|111274.3|111224.3|111285.9|111235.9|111285.9|111235.9|111271.9|111221.9|37
1730895870000|2024-11-06 12:24:30|111285.7|111235.7|111277.7|111227.7|111288.1|111238.1|111273.9|111223.9|35
1730895880000|2024-11-06 12:24:40|111278|111228|111283.2|111233.2|111285.7|111235.7|111275.6|111225.6|43
1730895890000|2024-11-06 12:24:50|111282.4|111232.4|111275.8|111225.8|111282.9|111232.9|111275.5|111225.5|33
1730895900000|2024-11-06 12:25:00|111276|111226|111291.7|111241.7|111299.1|111249.1|111276|111226|49
1730895910000|2024-11-06 12:25:10|111290.8|111240.8|111286.1|111236.1|111303|111253|111286.1|111236.1|40
1730895920000|2024-11-06 12:25:20|111285.2|111235.2|111295.7|111245.7|111298.8|111248.8|111279.7|111229.7|40
1730895930000|2024-11-06 12:25:30|111296.5|111246.5|111302.1|111252.1|111303.5|111253.5|111296.5|111246.5|36
1730895940000|2024-11-06 12:25:40|111302.3|111252.3|111314.4|111264.4|111317.4|111267.4|111300.2|111250.2|43
1730895950000|2024-11-06 12:25:50|111313.3|111263.3|111306.9|111256.9|111315.8|111265.8|111304.9|111254.9|53
1730895960000|2024-11-06 12:26:00|111306|111256|111304.5|111254.5|111311.1|111261.1|111300.2|111250.2|54
1730895970000|2024-11-06 12:26:10|111304.2|111254.2|111300.4|111250.4|111312.8|111262.8|111298.8|111248.8|44
1730895980000|2024-11-06 12:26:20|111300.7|111250.7|111292|111242|111300.7|111250.7|111289.5|111239.5|26
1730895990000|2024-11-06 12:26:30|111290.9|111240.9|111311.8|111261.8|111317.4|111267.4|111290.6|111240.6|45
1730896000000|2024-11-06 12:26:40|111311.9|111261.9|111318.3|111268.3|111322.9|111272.9|111309.9|111259.9|47
1730896010000|2024-11-06 12:26:50|111318.6|111268.6|111324.4|111274.4|111324.5|111274.5|111316.3|111266.3|46
1730896020000|2024-11-06 12:27:00|111321.1|111271.1|111327.4|111277.4|111334.1|111284.1|111321.1|111271.1|55
1730896030000|2024-11-06 12:27:10|111327|111277|111330.6|111280.6|111333.1|111283.1|111326.5|111276.5|47
1730896040000|2024-11-06 12:27:20|111317.9|111292.9|111331.7|111281.7|111339.5|111301.4|111314.8|111275.9|55
1730896050000|2024-11-06 12:27:30|111331.8|111281.8|111333|111283|111334|111295.8|111316.9|111278.3|49
1730896060000|2024-11-06 12:27:40|111332.5|111282.5|111329.3|111279.3|111333.8|111283.8|111327.7|111277.7|49
1730896070000|2024-11-06 12:27:50|111329.2|111279.2|111322.3|111272.3|111329.2|111291.3|111304.2|111266.1|47
1730896080000|2024-11-06 12:28:00|111326.8|111276.8|111340.4|111290.4|111350.6|111300.6|111322.4|111272.4|70
1730896090000|2024-11-06 12:28:10|111338.9|111288.9|111332.1|111282.1|111342.6|111292.6|111330.3|111280.3|52
1730896100000|2024-11-06 12:28:20|111334.1|111284.1|111344.8|111294.8|111345.8|111299.3|111316.5|111280.9|55
1730896110000|2024-11-06 12:28:30|111344.9|111294.9|111342.1|111292.1|111345.6|111295.6|111339.1|111289.1|45
1730896120000|2024-11-06 12:28:40|111342.8|111292.8|111337.8|111287.8|111342.8|111292.8|111337.8|111287.8|36
1730896130000|2024-11-06 12:28:50|111338|111288|111342.9|111292.9|111347.1|111297.1|111327.5|111277.5|35
1730896140000|2024-11-06 12:29:00|111342.8|111292.8|111348.4|111298.4|111348.8|111298.8|111342.8|111292.8|34
1730896150000|2024-11-06 12:29:10|111347.8|111297.8|111370|111320|111376.6|111326.6|111347.7|111297.7|68
1730896160000|2024-11-06 12:29:20|111369.3|111319.3|111368.7|111318.7|111374.8|111324.8|111359|111309|60
1730896170000|2024-11-06 12:29:30|111367.3|111317.3|111374.7|111324.7|111374.7|111324.7|111365.5|111315.5|38
1730896180000|2024-11-06 12:29:40|111372.7|111322.7|111354.6|111304.6|111377.5|111327.5|111350.4|111300.4|62
1730896190000|2024-11-06 12:29:50|111355.3|111305.3|111353.7|111303.7|111361.7|111311.7|111348.3|111298.3|68
1730896200000|2024-11-06 12:30:00|111352.9|111302.9|111339.4|111289.4|111355.7|111305.7|111339.3|111289.3|75
1730896210000|2024-11-06 12:30:10|111339.9|111289.9|111354.7|111304.7|111359|111309|111338.9|111288.9|73
1730896220000|2024-11-06 12:30:20|111354.2|111304.2|111354.6|111304.6|111362.5|111312.5|111347.7|111297.7|74
1730896230000|2024-11-06 12:30:30|111354.8|111304.8|111361.3|111311.3|111363.4|111313.4|111348.6|111298.6|80
1730896240000|2024-11-06 12:30:40|111361.4|111311.4|111345.3|111295.3|111362|111312|111345.3|111295.3|76
1730896250000|2024-11-06 12:30:50|111344.8|111294.8|111320.6|111270.6|111348.7|111298.7|111320.6|111270.6|52
1730896260000|2024-11-06 12:31:00|111322.6|111272.6|111320.7|111270.7|111329.7|111279.7|111317.3|111267.3|67
1730896270000|2024-11-06 12:31:10|111321.6|111271.6|111336|111286|111337.6|111287.6|111321.6|111271.6|58
1730896280000|2024-11-06 12:31:20|111335.5|111285.5|111352.4|111302.4|111354|111304|111335.5|111285.5|62
1730896290000|2024-11-06 12:31:30|111351.7|111301.7|111368.4|111318.4|111374.2|111324.2|111351.7|111301.7|63
1730896300000|2024-11-06 12:31:40|111368.1|111318.1|111374.4|111324.4|111380|111330|111366|111316|61
1730896310000|2024-11-06 12:31:50|111370.6|111320.6|111365.1|111315.1|111373.4|111323.4|111356.3|111306.3|64
1730896320000|2024-11-06 12:32:00|111365|111315|111383|111333|111388.3|111338.3|111364.2|111314.2|64
1730896330000|2024-11-06 12:32:10|111384.7|111334.7|111415.3|111365.3|111416.9|111366.9|111384.1|111334.1|58
1730896340000|2024-11-06 12:32:20|111415.5|111365.5|111460.6|111410.6|111462.8|111412.8|111414.8|111364.8|70
1730896350000|2024-11-06 12:32:30|111460.4|111410.4|111486.6|111436.6|111489.3|111439.3|111453.4|111403.4|63
1730896360000|2024-11-06 12:32:40|111486.1|111436.1|111480.3|111430.3|111488.5|111438.5|111478.6|111428.6|42
1730896370000|2024-11-06 12:32:50|111480.4|111430.4|111493.1|111443.1|111500.9|111450.9|111477.4|111427.4|65
1730896380000|2024-11-06 12:33:00|111496.9|111446.9|111464.5|111414.5|111508.5|111458.5|111464.3|111414.3|62
1730896390000|2024-11-06 12:33:10|111464.8|111414.8|111438.2|111388.2|111473.3|111423.3|111434.4|111384.4|56
1730896400000|2024-11-06 12:33:20|111442.7|111392.7|111464.2|111414.2|111465.9|111415.9|111442.7|111392.7|62
1730896410000|2024-11-06 12:33:30|111462.9|111412.9|111453.2|111403.2|111480.8|111430.8|111453.2|111403.2|60
1730896420000|2024-11-06 12:33:40|111452.4|111402.4|111454.9|111404.9|111460|111410|111440.6|111390.6|56
1730896430000|2024-11-06 12:33:50|111455.2|111405.2|111447.7|111397.7|111458.2|111408.2|111444|111394|53
1730896440000|2024-11-06 12:34:00|111448.5|111398.5|111426.3|111376.3|111453.1|111403.1|111425.6|111375.6|42
1730896450000|2024-11-06 12:34:10|111426.4|111376.4|111417.2|111367.2|111427.3|111377.3|111412.7|111362.7|42
1730896460000|2024-11-06 12:34:20|111415.4|111365.4|111415.5|111365.5|111429.9|111379.9|111409.7|111359.7|40
1730896470000|2024-11-06 12:34:30|111415.4|111365.4|111432.8|111382.8|111439.6|111389.6|111414.8|111364.8|42
1730896480000|2024-11-06 12:34:40|111435.8|111385.8|111417|111367|111436.1|111386.1|111417|111367|39
1730896490000|2024-11-06 12:34:50|111417.8|111367.8|111421.2|111371.2|111428.9|111378.9|111406|111356|64
1730896500000|2024-11-06 12:35:00|111421.3|111371.3|111432.6|111382.6|111441.8|111391.8|111421.3|111371.3|68
1730896510000|2024-11-06 12:35:10|111432.5|111382.5|111429.8|111379.8|111436.2|111386.2|111429.8|111379.8|59
1730896520000|2024-11-06 12:35:20|111430.7|111380.7|111408.8|111358.8|111432.4|111382.4|111398|111348|73
1730896530000|2024-11-06 12:35:30|111409.4|111359.4|111410.5|111360.5|111412.6|111362.6|111407.6|111357.6|69
1730896540000|2024-11-06 12:35:40|111410.6|111360.6|111390|111340|111412.1|111362.1|111385.9|111335.9|68
1730896550000|2024-11-06 12:35:50|111389.7|111339.7|111389.7|111339.7|111392.3|111342.3|111383.5|111333.5|60
1730896560000|2024-11-06 12:36:00|111388.5|111338.5|111382.2|111332.2|111395.2|111345.2|111377.5|111327.5|71
1730896570000|2024-11-06 12:36:10|111381.9|111331.9|111383.3|111333.3|111392|111342|111376.3|111326.3|65
1730896580000|2024-11-06 12:36:20|111380.7|111330.7|111374.8|111324.8|111381.3|111331.3|111370.5|111320.5|55
1730896590000|2024-11-06 12:36:30|111374.4|111324.4|111381.5|111331.5|111388.8|111338.8|111374.4|111324.4|39
1730896600000|2024-11-06 12:36:40|111382.2|111332.2|111378|111328|111382.7|111332.7|111369.4|111319.4|42
1730896610000|2024-11-06 12:36:50|111374.3|111324.3|111378|111328|111378|111341.4|111361.5|111323.6|39
1730896620000|2024-11-06 12:37:00|111377.8|111327.8|111355.8|111305.8|111377.8|111327.8|111353|111303|47
1730896630000|2024-11-06 12:37:10|111355|111305|111369.6|111319.6|111369.9|111319.9|111355|111305|52
1730896640000|2024-11-06 12:37:20|111370.1|111320.1|111370.9|111320.9|111372.5|111322.5|111365.8|111315.8|43
1730896650000|2024-11-06 12:37:30|111371.5|111321.5|111365.3|111315.3|111372.5|111322.5|111361.8|111311.8|35
1730896660000|2024-11-06 12:37:40|111364.8|111314.8|111357.6|111332.6|111365.1|111333.4|111353.5|111314.8|21
1730896670000|2024-11-06 12:37:50|111355.3|111330.3|111336.7|111311.7|111355.3|111330.3|111334.1|111309.1|38
1730896680000|2024-11-06 12:38:00|111335.6|111310.6|111331.5|111306.5|111335.6|111310.6|111324.3|111299.3|38
1730896690000|2024-11-06 12:38:10|111333.3|111308.3|111326.8|111276.8|111345.5|111308.4|111325.6|111275.6|33
1730896700000|2024-11-06 12:38:20|111326|111276|111321.3|111271.3|111330.3|111280.3|111320|111270|40
1730896710000|2024-11-06 12:38:30|111321.6|111271.6|111322|111272|111322.7|111272.7|111318.4|111268.4|63
1730896720000|2024-11-06 12:38:40|111321.7|111271.7|111338.1|111288.1|111339.5|111289.5|111318.3|111268.3|43
1730896730000|2024-11-06 12:38:50|111337.2|111287.2|111327.3|111277.3|111337.2|111287.2|111309.8|111259.8|55
1730896740000|2024-11-06 12:39:00|111326.9|111276.9|111327.6|111277.6|111333.7|111283.7|111326.6|111276.6|31
1730896750000|2024-11-06 12:39:10|111328.1|111278.1|111334.9|111284.9|111361|111311|111324.1|111274.1|61
1730896760000|2024-11-06 12:39:20|111332.1|111282.1|111344.5|111294.5|111346.1|111296.1|111328.8|111278.8|42
1730896770000|2024-11-06 12:39:30|111343.1|111293.1|111344.5|111294.5|111350.9|111300.9|111338|111288|43
1730896780000|2024-11-06 12:39:40|111344.6|111294.6|111338.8|111288.8|111347.1|111297.1|111333|111283|50
1730896790000|2024-11-06 12:39:50|111336.8|111286.8|111351.9|111301.9|111351.9|111301.9|111336.8|111286.8|43
1730896800000|2024-11-06 12:40:00|111354.1|111304.1|111317.6|111267.6|111354.1|111304.1|111317.6|111267.6|49
1730896810000|2024-11-06 12:40:10|111317.9|111267.9|111314.7|111264.7|111325.5|111275.5|111313.1|111263.1|49
1730896820000|2024-11-06 12:40:20|111313.9|111263.9|111316.2|111266.2|111321.3|111271.3|111311.5|111261.5|45
1730896830000|2024-11-06 12:40:30|111315.8|111265.8|111309|111259|111316.2|111266.2|111299.5|111249.5|43
1730896840000|2024-11-06 12:40:40|111308.8|111258.8|111312.6|111262.6|111321.3|111271.3|111305.2|111255.2|41
1730896850000|2024-11-06 12:40:50|111309|111259|111312.6|111262.6|111314.1|111264.1|111309|111259|36
1730896860000|2024-11-06 12:41:00|111312.7|111262.7|111322.5|111272.5|111323.4|111273.4|111308.8|111258.8|39
1730896870000|2024-11-06 12:41:10|111322.3|111272.3|111328.7|111278.7|111339.8|111289.8|111322.3|111272.3|39
1730896880000|2024-11-06 12:41:20|111327.7|111277.7|111326.7|111276.7|111334|111284|111322.1|111272.1|32
1730896890000|2024-11-06 12:41:30|111326.4|111276.4|111333.4|111283.4|111336.2|111286.2|111326.1|111276.1|42
1730896900000|2024-11-06 12:41:40|111333.9|111283.9|111338.8|111288.8|111338.9|111288.9|111328.8|111278.8|36
1730896910000|2024-11-06 12:41:50|111338.2|111288.2|111341.1|111291.1|111354.9|111304.9|111334|111284|52
1730896920000|2024-11-06 12:42:00|111342.4|111292.4|111325.4|111275.4|111342.4|111292.4|111321.2|111271.2|34
1730896930000|2024-11-06 12:42:10|111324.6|111274.6|111310.9|111260.9|111324.8|111274.8|111310.9|111260.9|24
1730896940000|2024-11-06 12:42:20|111318.2|111268.2|111323.7|111273.7|111329.2|111279.2|111311.1|111261.1|35
1730896950000|2024-11-06 12:42:30|111323.5|111273.5|111331.9|111281.9|111331.9|111291.1|111311.3|111273.5|38
1730896960000|2024-11-06 12:42:40|111332.2|111282.2|111355|111305|111357.6|111307.6|111332.2|111282.2|48
1730896970000|2024-11-06 12:42:50|111354.5|111304.5|111362.4|111312.4|111365.5|111324.1|111345.6|111304.2|54
1730896980000|2024-11-06 12:43:00|111363|111313|111361.8|111311.8|111369.5|111319.5|111360.5|111310.5|41
1730896990000|2024-11-06 12:43:10|111361.5|111311.5|111356.5|111306.5|111366.6|111316.6|111356.5|111306.5|40
1730897000000|2024-11-06 12:43:20|111357|111307|111362.8|111312.8|111363.3|111313.3|111354.3|111304.3|39
1730897010000|2024-11-06 12:43:30|111363.9|111313.9|111392.9|111342.9|111392.9|111342.9|111363.2|111313.2|66
1730897020000|2024-11-06 12:43:40|111393.3|111343.3|111401.2|111351.2|111404.6|111354.6|111391.2|111341.2|53
1730897030000|2024-11-06 12:43:50|111402.3|111352.3|111387.2|111337.2|111402.5|111355.4|111380.4|111335.9|51
1730897040000|2024-11-06 12:44:00|111386.3|111336.3|111382.6|111332.6|111398.5|111348.5|111382.6|111332.6|49
1730897050000|2024-11-06 12:44:10|111382.1|111332.1|111380.8|111330.8|111389.6|111339.6|111380.8|111330.8|37
1730897060000|2024-11-06 12:44:20|111380.5|111330.5|111368.9|111343.9|111380.5|111345.9|111360.2|111325.3|38
1730897070000|2024-11-06 12:44:30|111368.8|111343.8|111347|111297|111387.7|111352.3|111345.9|111295.9|42
1730897080000|2024-11-06 12:44:40|111348.7|111298.7|111351.2|111301.2|111353.5|111303.5|111343|111293|64
1730897090000|2024-11-06 12:44:50|111350.4|111300.4|111355.3|111305.3|111362.1|111312.1|111350.2|111300.2|60
1730897100000|2024-11-06 12:45:00|111355.4|111305.4|111329.4|111279.4|111356.7|111306.7|111328.6|111278.6|57
1730897110000|2024-11-06 12:45:10|111328.4|111278.4|111298.8|111248.8|111339.7|111289.7|111297|111247|60
1730897120000|2024-11-06 12:45:20|111300.3|111250.3|111316.3|111266.3|111317.6|111267.6|111292.7|111242.7|56
1730897130000|2024-11-06 12:45:30|111317.3|111267.3|111309.8|111259.8|111326.9|111276.9|111309.7|111259.7|55
1730897140000|2024-11-06 12:45:40|111308.2|111258.2|111313.2|111263.2|111313.7|111263.7|111303|111253|53
1730897150000|2024-11-06 12:45:50|111314.2|111264.2|111312.9|111262.9|111314.2|111264.2|111302.6|111252.6|61
1730897160000|2024-11-06 12:46:00|111311.2|111261.2|111306.4|111256.4|111319.7|111269.7|111303.8|111253.8|69
1730897170000|2024-11-06 12:46:10|111307.6|111257.6|111331.9|111281.9|111338.2|111299|111296.9|111257.6|65
1730897180000|2024-11-06 12:46:20|111330.9|111280.9|111317.6|111267.6|111336.2|111286.2|111311.8|111261.8|56
1730897190000|2024-11-06 12:46:30|111317.3|111267.3|111289|111239|111317.3|111267.3|111285.5|111235.5|63
1730897200000|2024-11-06 12:46:40|111288.7|111238.7|111300|111250|111303|111253|111287.8|111237.8|52
1730897210000|2024-11-06 12:46:50|111303.6|111253.6|111303.9|111253.9|111324.2|111274.2|111292.9|111242.9|61
1730897220000|2024-11-06 12:47:00|111302.7|111252.7|111337.1|111287.1|111337.1|111287.1|111297.3|111247.3|57
1730897230000|2024-11-06 12:47:10|111334.1|111284.1|111339|111289|111341.9|111291.9|111332.9|111282.9|59
1730897240000|2024-11-06 12:47:20|111339.8|111289.8|111323.8|111273.8|111346.8|111296.8|111323.8|111273.8|56
1730897250000|2024-11-06 12:47:30|111324.8|111274.8|111324|111274|111325.3|111275.3|111315.6|111265.6|40
1730897260000|2024-11-06 12:47:40|111324.4|111274.4|111309.8|111259.8|111325.5|111275.5|111309.6|111259.6|51
1730897270000|2024-11-06 12:47:50|111309.7|111259.7|111300.5|111250.5|111310|111260|111297.2|111247.2|40
1730897280000|2024-11-06 12:48:00|111301.4|111251.4|111302.2|111252.2|111303.7|111253.7|111292.4|111242.4|66
1730897290000|2024-11-06 12:48:10|111297.3|111247.3|111321.3|111271.3|111321.3|111271.3|111297.3|111247.3|49
1730897300000|2024-11-06 12:48:20|111320.6|111270.6|111321.8|111271.8|111325.9|111275.9|111314.4|111264.4|63
1730897310000|2024-11-06 12:48:30|111319.9|111269.9|111309.9|111259.9|111322.7|111272.7|111308|111258|53
1730897320000|2024-11-06 12:48:40|111309.2|111259.2|111319.1|111269.1|111322.8|111272.8|111308.8|111258.8|60
1730897330000|2024-11-06 12:48:50|111319.9|111269.9|111320.4|111270.4|111327.3|111277.3|111315.8|111265.8|52
1730897340000|2024-11-06 12:49:00|111320.8|111270.8|111319.9|111269.9|111343.2|111293.2|111301.1|111263.7|58
1730897350000|2024-11-06 12:49:10|111319.6|111269.6|111343.3|111293.3|111352.8|111302.8|111319.6|111269.6|58
1730897360000|2024-11-06 12:49:20|111343.5|111293.5|111338.8|111288.8|111352.9|111302.9|111338.5|111288.5|46
1730897370000|2024-11-06 12:49:30|111337.6|111287.6|111338.9|111288.9|111347|111297|111319.2|111269.2|60
1730897380000|2024-11-06 12:49:40|111338.7|111288.7|111324.1|111274.1|111340.3|111290.3|111321.7|111271.7|55
1730897390000|2024-11-06 12:49:50|111325.1|111275.1|111311.9|111261.9|111325.9|111275.9|111309.9|111259.9|40
1730897400000|2024-11-06 12:50:00|111311.4|111261.4|111305.9|111255.9|111314.5|111264.5|111303.8|111253.8|42
1730897410000|2024-11-06 12:50:10|111306.5|111256.5|111303.4|111253.4|111307.8|111257.8|111302.5|111252.5|46
1730897420000|2024-11-06 12:50:20|111303.8|111253.8|111308.9|111258.9|111324.1|111274.1|111303.8|111253.8|58
1730897430000|2024-11-06 12:50:30|111308.5|111258.5|111305.5|111255.5|111315|111265|111302.4|111252.4|57
1730897440000|2024-11-06 12:50:40|111305.7|111255.7|111302.2|111252.2|111308.4|111258.4|111300.7|111250.7|49
1730897450000|2024-11-06 12:50:50|111302.1|111252.1|111288.5|111238.5|111304.5|111254.5|111287|111237|69
1730897460000|2024-11-06 12:51:00|111289.1|111239.1|111290.8|111240.8|111293.7|111243.7|111286.1|111236.1|60
1730897470000|2024-11-06 12:51:10|111289.4|111239.4|111286.1|111236.1|111291.4|111241.4|111273.8|111223.8|56
1730897480000|2024-11-06 12:51:20|111286.6|111236.6|111272.3|111222.3|111286.6|111248.8|111256.9|111221.4|33
1730897490000|2024-11-06 12:51:30|111272.4|111222.4|111286.4|111236.4|111287.6|111237.6|111254.3|111216.7|38
1730897500000|2024-11-06 12:51:40|111286.6|111236.6|111292.7|111242.7|111292.7|111242.7|111284.1|111234.1|35
1730897510000|2024-11-06 12:51:50|111293.4|111243.4|111301.4|111251.4|111301.4|111251.4|111288.9|111238.9|39
1730897520000|2024-11-06 12:52:00|111302.8|111252.8|111308.6|111258.6|111309.3|111259.3|111302.4|111252.4|37
1730897530000|2024-11-06 12:52:10|111309.1|111259.1|111298.7|111248.7|111317.4|111267.4|111298.7|111248.7|36
1730897540000|2024-11-06 12:52:20|111299|111249|111313.5|111263.5|111315.4|111265.4|111298.1|111248.1|28
1730897550000|2024-11-06 12:52:30|111311.4|111261.4|111306.7|111281.7|111319.4|111283.1|111306.7|111258.6|42
1730897560000|2024-11-06 12:52:40|111305.8|111280.8|111300.7|111275.7|111307.9|111282.9|111298.7|111273.7|40
1730897570000|2024-11-06 12:52:50|111301.7|111276.7|111296.8|111271.8|111313.4|111283.9|111294.2|111256.4|45
1730897580000|2024-11-06 12:53:00|111296.7|111271.7|111289.3|111264.3|111297.6|111272.6|111283.3|111258.3|46
1730897590000|2024-11-06 12:53:10|111287.4|111262.4|111295.3|111270.3|111302.2|111272.2|111281.6|111247.2|49
1730897600000|2024-11-06 12:53:20|111295.7|111270.7|111297.6|111247.6|111309.8|111275.4|111291.1|111244.1|56
1730897610000|2024-11-06 12:53:30|111297.8|111247.8|111278.2|111228.2|111319.7|111269.7|111278.2|111228.2|52
1730897620000|2024-11-06 12:53:40|111277.7|111227.7|111268.2|111218.2|111277.7|111227.7|111265.1|111215.1|28
1730897630000|2024-11-06 12:53:50|111267.4|111217.4|111269.4|111219.4|111272.6|111222.6|111258|111208|27
1730897640000|2024-11-06 12:54:00|111268.1|111218.1|111260.2|111210.2|111269|111219|111256|111206|32
1730897650000|2024-11-06 12:54:10|111260.6|111210.6|111232.7|111182.7|111260.6|111210.6|111230.9|111180.9|42
1730897660000|2024-11-06 12:54:20|111232.3|111182.3|111252.4|111202.4|111256.2|111206.2|111224.4|111182.3|57
1730897670000|2024-11-06 12:54:30|111253.1|111203.1|111248.4|111198.4|111263.2|111213.2|111246.9|111196.9|54
1730897680000|2024-11-06 12:54:40|111247.5|111197.5|111217.6|111167.6|111249.6|111199.6|111217.6|111167.6|65
1730897690000|2024-11-06 12:54:50|111215.2|111165.2|111186.3|111136.3|111216.7|111166.7|111183|111133|50
1730897700000|2024-11-06 12:55:00|111188|111138|111159.7|111109.7|111188|111138|111147.8|111106.1|69
1730897710000|2024-11-06 12:55:10|111161|111111|111154.6|111104.6|111162.6|111112.6|111152.9|111102.9|51
1730897720000|2024-11-06 12:55:20|111158.6|111108.6|111163.3|111113.3|111166|111125|111142.3|111108.6|38
1730897730000|2024-11-06 12:55:30|111164.1|111114.1|111156.9|111131.9|111165.1|111131.9|111137.6|111103.6|51
1730897740000|2024-11-06 12:55:40|111157.3|111132.3|111186.2|111136.2|111187.1|111145.1|111154.8|111129.8|36
1730897750000|2024-11-06 12:55:50|111186.4|111136.4|111180.3|111130.3|111187.6|111137.6|111174.3|111124.3|34
1730897760000|2024-11-06 12:56:00|111180.7|111130.7|111180.2|111130.2|111180.7|111130.7|111177.1|111127.1|20
1730897770000|2024-11-06 12:56:10|111181|111131|111177.9|111127.9|111190.3|111140.3|111177.9|111127.9|23
1730897780000|2024-11-06 12:56:20|111181.2|111131.2|111186|111136|111186.6|111136.6|111178.9|111128.9|26
1730897790000|2024-11-06 12:56:30|111186.2|111136.2|111168|111143|111193.2|111143.6|111168|111134.8|24
1730897800000|2024-11-06 12:56:40|111167.7|111142.7|111162.5|111137.5|111167.7|111142.7|111155.7|111130.7|22
1730897810000|2024-11-06 12:56:50|111162.6|111137.6|111171.4|111146.4|111171.4|111146.4|111162|111137|17
1730897820000|2024-11-06 12:57:00|111172.5|111147.5|111192.1|111167.1|111192.8|111167.8|111172.5|111147.5|23
1730897830000|2024-11-06 12:57:10|111189.3|111164.3|111193.3|111168.3|111193.3|111168.3|111189.3|111164.3|19
1730897840000|2024-11-06 12:57:20|111193|111168|111195.9|111170.9|111200.6|111175.6|111193|111168|27
1730897850000|2024-11-06 12:57:30|111196.4|111171.4|111194.8|111169.8|111197.2|111172.2|111192.7|111167.7|19
1730897860000|2024-11-06 12:57:40|111194.3|111169.3|111187.1|111162.1|111196|111171|111186.4|111161.4|22
1730897870000|2024-11-06 12:57:50|111187.5|111162.5|111198.8|111173.8|111201.7|111176.7|111174.8|111149.8|39
1730897880000|2024-11-06 12:58:00|111198.3|111173.3|111219.9|111194.9|111220.5|111195.5|111196.9|111171.9|34
1730897890000|2024-11-06 12:58:10|111220.3|111195.3|111216|111191|111221.3|111196.3|111209.5|111184.5|37
1730897900000|2024-11-06 12:58:20|111215.4|111190.4|111214.6|111189.6|111216.3|111191.3|111211.5|111186.5|16
1730897910000|2024-11-06 12:58:30|111215.9|111190.9|111231.6|111206.6|111232.3|111207.3|111215.9|111190.9|31
1730897920000|2024-11-06 12:58:40|111231.8|111206.8|111225.3|111200.3|111234.2|111209.2|111224.7|111199.7|36
1730897930000|2024-11-06 12:58:50|111225|111200|111223.6|111198.6|111230.3|111205.3|111223.6|111198.6|15
1730897940000|2024-11-06 12:59:00|111223.1|111198.1|111233.1|111208.1|111233.1|111208.1|111222.4|111197.4|25
1730897950000|2024-11-06 12:59:10|111231.9|111206.9|111231.9|111206.9|111232.6|111207.6|111228.7|111203.7|18
1730897960000|2024-11-06 12:59:20|111231.8|111206.8|111230.9|111205.9|111235.8|111210.8|111230.9|111205.9|14
1730897970000|2024-11-06 12:59:30|111230.4|111205.4|111235.3|111210.3|111235.4|111210.4|111230.4|111205.4|20
1730897980000|2024-11-06 12:59:40|111235.4|111210.4|111280.7|111255.7|111282.4|111257.4|111235.4|111210.4|42
1730897990000|2024-11-06 12:59:50|111280.2|111255.2|111293.5|111268.5|111294.4|111269.4|111280.2|111255.2|26
1730898000000|2024-11-06 13:00:00|111293.3|111268.3|111329.8|111279.8|111349.8|111308.1|111293.3|111268.3|52
1730898010000|2024-11-06 13:00:10|111328.2|111278.2|111327.8|111277.8|111329.8|111279.8|111320.9|111270.9|34
1730898020000|2024-11-06 13:00:20|111327.5|111277.5|111337|111287|111338.6|111288.6|111316.3|111266.3|39
1730898030000|2024-11-06 13:00:30|111337.7|111287.7|111341.7|111291.7|111348.4|111298.4|111337.7|111287.7|40
1730898040000|2024-11-06 13:00:40|111342|111292|111356.1|111306.1|111360.8|111310.8|111340.8|111290.8|38
1730898050000|2024-11-06 13:00:50|111357.5|111307.5|111341.7|111291.7|111357.5|111307.5|111339.6|111289.6|29
1730898060000|2024-11-06 13:01:00|111342|111292|111371.6|111321.6|111376.6|111326.6|111342|111292|51
1730898070000|2024-11-06 13:01:10|111372.8|111322.8|111384.3|111334.3|111389.4|111339.4|111359.7|111309.7|57
1730898080000|2024-11-06 13:01:20|111382|111332|111375.5|111325.5|111386.4|111336.4|111371.5|111321.5|43
1730898090000|2024-11-06 13:01:30|111379.3|111329.3|111377.1|111327.1|111385.8|111335.8|111373.7|111323.7|41
1730898100000|2024-11-06 13:01:40|111377.6|111327.6|111379.5|111329.5|111382.1|111332.1|111375.4|111325.4|35
1730898110000|2024-11-06 13:01:50|111378.9|111328.9|111374.2|111324.2|111382.3|111332.3|111372.3|111322.3|25
1730898120000|2024-11-06 13:02:00|111372.8|111322.8|111383.3|111333.3|111393.2|111343.2|111372.6|111322.6|38
1730898130000|2024-11-06 13:02:10|111386.9|111336.9|111390.4|111340.4|111395|111345|111381.2|111331.2|49
1730898140000|2024-11-06 13:02:20|111389.7|111339.7|111390.2|111340.2|111400.7|111350.7|111382.5|111332.5|55
1730898150000|2024-11-06 13:02:30|111389.9|111339.9|111395.1|111345.1|111396.6|111346.6|111378.5|111328.5|44
1730898160000|2024-11-06 13:02:40|111394.8|111344.8|111400.1|111350.1|111400.4|111350.4|111393.6|111343.6|37
1730898170000|2024-11-06 13:02:50|111402.9|111352.9|111392.2|111342.2|111407.3|111357.3|111388.6|111338.6|61
1730898180000|2024-11-06 13:03:00|111391.8|111341.8|111391.7|111341.7|111398.8|111348.8|111390.7|111340.7|49
1730898190000|2024-11-06 13:03:10|111391.4|111341.4|111405.6|111355.6|111406.1|111356.1|111379.4|111329.4|56
1730898200000|2024-11-06 13:03:20|111405.9|111355.9|111404.5|111354.5|111407.8|111357.8|111404.1|111354.1|43
1730898210000|2024-11-06 13:03:30|111404.8|111354.8|111402.1|111352.1|111406.8|111356.8|111399|111349|47
1730898220000|2024-11-06 13:03:40|111401.5|111351.5|111399.7|111349.7|111407.9|111357.9|111396.4|111346.4|45
1730898230000|2024-11-06 13:03:50|111400|111350|111405.8|111355.8|111408.8|111358.8|111400|111350|34
1730898240000|2024-11-06 13:04:00|111405.7|111355.7|111383.8|111333.8|111408.6|111358.6|111381.8|111331.8|52
1730898250000|2024-11-06 13:04:10|111385.7|111335.7|111390.1|111340.1|111392.7|111342.7|111384.6|111334.6|43
1730898260000|2024-11-06 13:04:20|111390.4|111340.4|111380.5|111330.5|111390.4|111340.4|111378.1|111328.1|56
1730898270000|2024-11-06 13:04:30|111379.2|111329.2|111384.1|111334.1|111384.7|111334.7|111378.5|111328.5|49
1730898280000|2024-11-06 13:04:40|111384.4|111334.4|111380.2|111330.2|111388.8|111338.8|111371.1|111321.1|55
1730898290000|2024-11-06 13:04:50|111381.6|111331.6|111369.6|111319.6|111381.6|111331.6|111369.6|111319.6|56
1730898300000|2024-11-06 13:05:00|111371.3|111321.3|111391.6|111341.6|111397.8|111347.8|111367.9|111317.9|61
1730898310000|2024-11-06 13:05:10|111390|111340|111375|111325|111390.8|111340.8|111373.3|111323.3|50
1730898320000|2024-11-06 13:05:20|111376|111326|111439.8|111389.8|111440.3|111390.3|111376|111326|53
1730898330000|2024-11-06 13:05:30|111440.3|111390.3|111446.1|111396.1|111449.1|111399.1|111440.2|111390.2|49
1730898340000|2024-11-06 13:05:40|111445.5|111395.5|111463.1|111413.1|111463.5|111413.5|111443.4|111393.4|62
1730898350000|2024-11-06 13:05:50|111462.7|111412.7|111469.7|111419.7|111471.3|111421.3|111462.7|111412.7|36
1730898360000|2024-11-06 13:06:00|111469.6|111419.6|111472.4|111422.4|111473.1|111423.1|111468.3|111418.3|32
1730898370000|2024-11-06 13:06:10|111472.8|111422.8|111506.9|111456.9|111506.9|111456.9|111472.8|111422.8|49
1730898380000|2024-11-06 13:06:20|111506|111456|111496.6|111446.6|111511.6|111461.6|111496.6|111446.6|53
1730898390000|2024-11-06 13:06:30|111497|111447|111498.8|111448.8|111502.1|111452.1|111488.4|111438.4|45
1730898400000|2024-11-06 13:06:40|111498.5|111448.5|111489|111439|111498.5|111448.5|111489|111439|27
1730898410000|2024-11-06 13:06:50|111476.5|111426.5|111466.7|111416.7|111476.5|111426.5|111451.7|111401.7|43
1730898420000|2024-11-06 13:07:00|111467.3|111417.3|111465.6|111415.6|111467.3|111417.3|111457.3|111407.3|35
1730898430000|2024-11-06 13:07:10|111464.8|111414.8|111445.9|111395.9|111464.8|111414.8|111445.9|111395.9|31
1730898440000|2024-11-06 13:07:20|111446.4|111396.4|111456.6|111406.6|111458.4|111408.4|111446.2|111396.2|40
1730898450000|2024-11-06 13:07:30|111455.7|111405.7|111460.4|111410.4|111464|111414|111454.5|111404.5|41
1730898460000|2024-11-06 13:07:40|111460.8|111410.8|111453.3|111403.3|111467.7|111417.7|111453.3|111403.3|35
1730898470000|2024-11-06 13:07:50|111453.4|111403.4|111438.9|111388.9|111453.7|111403.7|111433.3|111383.3|31
1730898480000|2024-11-06 13:08:00|111439.3|111389.3|111445.9|111395.9|111447.5|111397.5|111431|111381|56
1730898490000|2024-11-06 13:08:10|111446.5|111396.5|111438.6|111388.6|111446.8|111396.8|111435.7|111385.7|30
1730898500000|2024-11-06 13:08:20|111433.8|111383.8|111430.9|111380.9|111434.8|111384.8|111428.1|111378.1|63
1730898510000|2024-11-06 13:08:30|111432|111382|111401.8|111351.8|111433|111383|111401.8|111351.8|37
1730898520000|2024-11-06 13:08:40|111402.6|111352.6|111402.8|111352.8|111403.5|111353.5|111396.1|111346.1|62
1730898530000|2024-11-06 13:08:50|111399.4|111349.4|111397.8|111347.8|111403.9|111353.9|111396.3|111346.3|52
1730898540000|2024-11-06 13:09:00|111401.3|111351.3|111387.8|111337.8|111403.4|111353.4|111387.5|111337.5|43
1730898550000|2024-11-06 13:09:10|111386.7|111336.7|111371.5|111321.5|111388.8|111338.8|111370.4|111320.4|43
1730898560000|2024-11-06 13:09:20|111370.9|111320.9|111389.6|111339.6|111390|111340|111366.8|111316.8|44
1730898570000|2024-11-06 13:09:30|111390.1|111340.1|111394.3|111344.3|111402.2|111352.2|111390.1|111340.1|46
1730898580000|2024-11-06 13:09:40|111394.1|111344.1|111385.8|111360.8|111399.3|111360.8|111381.5|111343.1|45
1730898590000|2024-11-06 13:09:50|111385.4|111360.4|111377.6|111352.6|111386.1|111361.1|111374.7|111349.7|45
1730898600000|2024-11-06 13:10:00|111376.1|111351.1|111358.2|111333.2|111376.1|111351.1|111351.5|111326.5|73
1730898610000|2024-11-06 13:10:10|111358.3|111333.3|111336.8|111311.8|111358.8|111333.8|111336.8|111311.8|47
1730898620000|2024-11-06 13:10:20|111337.5|111312.5|111351|111301|111351.3|111317.3|111327.5|111301|50
1730898630000|2024-11-06 13:10:30|111350.3|111300.3|111344.2|111294.2|111350.9|111300.9|111342.3|111292.3|40
1730898640000|2024-11-06 13:10:40|111344.7|111294.7|111357.1|111307.1|111357.1|111307.1|111343.4|111293.4|31
1730898650000|2024-11-06 13:10:50|111357.2|111307.2|111342.4|111292.4|111359.7|111309.7|111341.2|111291.2|56
1730898660000|2024-11-06 13:11:00|111337.5|111287.5|111341.2|111291.2|111344.1|111294.1|111336.3|111286.3|37
1730898670000|2024-11-06 13:11:10|111341.7|111291.7|111313.9|111263.9|111341.7|111291.7|111313.9|111263.9|62
1730898680000|2024-11-06 13:11:20|111314.9|111264.9|111287.5|111237.5|111314.9|111264.9|111276.9|111237.5|76
1730898690000|2024-11-06 13:11:30|111287.8|111237.8|111245.6|111195.6|111287.8|111237.8|111245.6|111195.6|64
1730898700000|2024-11-06 13:11:40|111246.2|111196.2|111230.2|111180.2|111254.4|111204.4|111229.5|111179.5|66
1730898710000|2024-11-06 13:11:50|111229.2|111179.2|111212.8|111162.8|111240.6|111190.6|111210.1|111160.1|56
1730898720000|2024-11-06 13:12:00|111213.4|111163.4|111219.2|111169.2|111234.6|111184.6|111212.4|111162.4|56
1730898730000|2024-11-06 13:12:10|111220.7|111170.7|111231.6|111181.6|111247.4|111197.4|111220.5|111170.5|45
1730898740000|2024-11-06 13:12:20|111230.3|111180.3|111212.5|111162.5|111230.3|111180.3|111209.8|111159.8|50
1730898750000|2024-11-06 13:12:30|111214.9|111164.9|111224.2|111174.2|111250.4|111200.4|111213.6|111163.6|54
1730898760000|2024-11-06 13:12:40|111230.8|111180.8|111222.1|111172.1|111237.6|111187.6|111214.3|111164.3|47
1730898770000|2024-11-06 13:12:50|111222.6|111172.6|111212.2|111162.2|111234.1|111184.1|111210.4|111160.4|47
1730898780000|2024-11-06 13:13:00|111211.8|111161.8|111220|111170|111224.4|111174.4|111206.6|111156.6|58
1730898790000|2024-11-06 13:13:10|111223.1|111173.1|111242.3|111192.3|111242.3|111192.3|111223.1|111173.1|56
1730898800000|2024-11-06 13:13:20|111241.3|111191.3|111248.2|111198.2|111248.7|111198.7|111236.1|111186.1|52
1730898810000|2024-11-06 13:13:30|111247.7|111197.7|111264.3|111214.3|111274.7|111224.7|111247.7|111197.7|62
1730898820000|2024-11-06 13:13:40|111264.5|111214.5|111279.3|111229.3|111280.7|111230.7|111262.7|111212.7|59
1730898830000|2024-11-06 13:13:50|111279.4|111229.4|111266|111216|111280.6|111230.6|111264.8|111214.8|55
1730898840000|2024-11-06 13:14:00|111268.1|111218.1|111268.3|111218.3|111287.9|111237.9|111266.8|111216.8|58
1730898850000|2024-11-06 13:14:10|111269.2|111219.2|111273.6|111223.6|111284.2|111234.2|111269.2|111219.2|58
1730898860000|2024-11-06 13:14:20|111274.9|111224.9|111276.7|111226.7|111280.1|111230.1|111273|111223|45
1730898870000|2024-11-06 13:14:30|111275.8|111225.8|111279|111229|111279.6|111229.6|111269.2|111219.2|59
1730898880000|2024-11-06 13:14:40|111281.2|111231.2|111277|111227|111281.2|111231.2|111271.8|111221.8|52
1730898890000|2024-11-06 13:14:50|111275.1|111225.1|111248.5|111198.5|111275.1|111225.1|111237.7|111187.7|58
1730898900000|2024-11-06 13:15:00|111250.5|111200.5|111245.1|111195.1|111250.5|111200.5|111241.2|111191.2|67
1730898910000|2024-11-06 13:15:10|111243.6|111193.6|111240|111190|111257.4|111207.4|111240|111190|68
1730898920000|2024-11-06 13:15:20|111238.2|111188.2|111227.3|111177.3|111248.2|111198.2|111226.3|111176.3|72
1730898930000|2024-11-06 13:15:30|111227|111177|111239|111189|111239|111189|111215.2|111165.2|70
1730898940000|2024-11-06 13:15:40|111237.5|111187.5|111224|111174|111237.5|111187.5|111218.3|111168.3|61
1730898950000|2024-11-06 13:15:50|111223.7|111173.7|111221.4|111171.4|111227.6|111177.6|111211.7|111161.7|71
1730898960000|2024-11-06 13:16:00|111221.7|111171.7|111214.4|111164.4|111222.8|111172.8|111211.1|111161.1|50
1730898970000|2024-11-06 13:16:10|111212.1|111162.1|111193.3|111143.3|111213.9|111163.9|111178.8|111128.8|70
1730898980000|2024-11-06 13:16:20|111192.2|111142.2|111184.2|111134.2|111202.1|111152.1|111174.1|111124.1|59
1730898990000|2024-11-06 13:16:30|111184.5|111134.5|111163.8|111113.8|111195.7|111145.7|111163.8|111113.8|70
1730899000000|2024-11-06 13:16:40|111167|111117|111174|111124|111178.2|111128.2|111154.2|111104.2|59
1730899010000|2024-11-06 13:16:50|111174.1|111124.1|111174.8|111124.8|111181.8|111131.8|111162.6|111112.6|53
1730899020000|2024-11-06 13:17:00|111176.9|111126.9|111209.2|111159.2|111214.7|111164.7|111176.9|111126.9|66
1730899030000|2024-11-06 13:17:10|111209.9|111159.9|111195.3|111145.3|111214.3|111164.3|111194.3|111144.3|46
1730899040000|2024-11-06 13:17:20|111193.3|111143.3|111190.3|111140.3|111196|111146|111168.6|111118.6|56
1730899050000|2024-11-06 13:17:30|111184.9|111134.9|111214.8|111164.8|111216.9|111166.9|111181.1|111131.1|53
1730899060000|2024-11-06 13:17:40|111216|111166|111217|111167|111235.4|111185.4|111214.7|111164.7|57
1730899070000|2024-11-06 13:17:50|111217.8|111167.8|111229.9|111179.9|111232.7|111182.7|111217.8|111167.8|42
1730899080000|2024-11-06 13:18:00|111228.4|111178.4|111225.4|111175.4|111232.8|111182.8|111221.1|111171.1|61
1730899090000|2024-11-06 13:18:10|111229|111179|111214.9|111164.9|111231.4|111181.4|111209.8|111159.8|50
1730899100000|2024-11-06 13:18:20|111215|111165|111218.7|111168.7|111225.6|111175.6|111213.9|111163.9|42
1730899110000|2024-11-06 13:18:30|111218.4|111168.4|111221.2|111171.2|111225.1|111175.1|111216.6|111166.6|36
1730899120000|2024-11-06 13:18:40|111221.1|111171.1|111220.6|111170.6|111224.3|111174.3|111214.1|111164.1|46
1730899130000|2024-11-06 13:18:50|111219.8|111169.8|111216.5|111166.5|111231.6|111181.6|111210.1|111160.1|42
1730899140000|2024-11-06 13:19:00|111216.1|111166.1|111210.7|111160.7|111218.7|111168.7|111206.9|111156.9|49
1730899150000|2024-11-06 13:19:10|111209.6|111159.6|111196.7|111146.7|111215.2|111165.2|111192.4|111142.4|54
1730899160000|2024-11-06 13:19:20|111195.9|111145.9|111176.7|111126.7|111198.8|111148.8|111176.7|111126.7|48
1730899170000|2024-11-06 13:19:30|111177.9|111127.9|111176.9|111126.9|111182.8|111132.8|111175.4|111125.4|53
1730899180000|2024-11-06 13:19:40|111177.4|111127.4|111176.5|111126.5|111185.9|111135.9|111168.7|111118.7|66
1730899190000|2024-11-06 13:19:50|111176.7|111126.7|111196.4|111146.4|111205.3|111155.3|111171.7|111121.7|54
1730899200000|2024-11-06 13:20:00|111192.9|111142.9|111202.1|111152.1|111206.7|111156.7|111192.9|111142.9|65
1730899210000|2024-11-06 13:20:10|111203.4|111153.4|111195.9|111145.9|111203.6|111153.6|111195.7|111145.7|53
1730899220000|2024-11-06 13:20:20|111196.3|111146.3|111197.5|111147.5|111199.3|111149.3|111192.7|111142.7|52
1730899230000|2024-11-06 13:20:30|111198.6|111148.6|111187.8|111137.8|111201|111151|111187.6|111137.6|60
1730899240000|2024-11-06 13:20:40|111187.6|111137.6|111189|111139|111191|111141|111184.6|111134.6|49
1730899250000|2024-11-06 13:20:50|111190.9|111140.9|111202.8|111152.8|111202.8|111152.8|111187.1|111137.1|60
1730899260000|2024-11-06 13:21:00|111202.1|111152.1|111185.2|111135.2|111202.1|111152.1|111174.8|111124.8|60
1730899270000|2024-11-06 13:21:10|111186|111136|111189.1|111139.1|111194.7|111144.7|111182.7|111132.7|41
1730899280000|2024-11-06 13:21:20|111189|111139|111203.5|111153.5|111205.2|111155.2|111189|111139|28
1730899290000|2024-11-06 13:21:30|111203.6|111153.6|111182.5|111132.5|111203.8|111153.8|111174|111124|47
1730899300000|2024-11-06 13:21:40|111179.5|111129.5|111187.2|111137.2|111187.3|111137.3|111177.6|111127.6|39
1730899310000|2024-11-06 13:21:50|111187.5|111137.5|111192.4|111142.4|111201|111151|111186.6|111136.6|63
1730899320000|2024-11-06 13:22:00|111189.1|111139.1|111185.6|111135.6|111192.5|111142.5|111182.5|111132.5|49
1730899330000|2024-11-06 13:22:10|111185.3|111135.3|111186.1|111136.1|111191|111141|111184.8|111134.8|41
1730899340000|2024-11-06 13:22:20|111185.8|111135.8|111188.6|111138.6|111195.8|111145.8|111185.8|111135.8|60
1730899350000|2024-11-06 13:22:30|111188.4|111138.4|111189|111139|111190.7|111140.7|111185.2|111135.2|44
1730899360000|2024-11-06 13:22:40|111188.7|111138.7|111189.4|111139.4|111190.6|111140.6|111183.6|111133.6|44
1730899370000|2024-11-06 13:22:50|111189.7|111139.7|111194.7|111144.7|111197.1|111147.1|111188.9|111138.9|47
1730899380000|2024-11-06 13:23:00|111193.4|111143.4|111194.5|111144.5|111201|111151|111188.1|111138.1|65
1730899390000|2024-11-06 13:23:10|111193|111143|111181.3|111131.3|111197.5|111147.5|111173.5|111123.5|59
1730899400000|2024-11-06 13:23:20|111182.1|111132.1|111183.2|111133.2|111190.7|111140.7|111177.5|111127.5|69
1730899410000|2024-11-06 13:23:30|111182.5|111132.5|111186.3|111136.3|111195.3|111145.3|111180.3|111130.3|53
1730899420000|2024-11-06 13:23:40|111186.6|111136.6|111177.6|111127.6|111192.4|111142.4|111174.1|111124.1|42
1730899430000|2024-11-06 13:23:50|111181.2|111131.2|111193.9|111143.9|111198|111148|111179.9|111129.9|61
1730899440000|2024-11-06 13:24:00|111194.6|111144.6|111188.6|111138.6|111196.1|111146.1|111185.3|111135.3|61
1730899450000|2024-11-06 13:24:10|111191.2|111141.2|111189.9|111139.9|111194.7|111144.7|111185.8|111135.8|66
1730899460000|2024-11-06 13:24:20|111189.5|111139.5|111187.4|111137.4|111192.5|111142.5|111184.4|111134.4|66
1730899470000|2024-11-06 13:24:30|111188.9|111138.9|111196.8|111146.8|111197.4|111147.4|111186.2|111136.2|56
1730899480000|2024-11-06 13:24:40|111197.1|111147.1|111190.1|111140.1|111199.3|111149.3|111188|111138|64
1730899490000|2024-11-06 13:24:50|111191.9|111141.9|111201.7|111151.7|111201.9|111151.9|111185.9|111135.9|66
1730899500000|2024-11-06 13:25:00|111205.7|111155.7|111222.5|111172.5|111225.4|111175.4|111205.7|111155.7|71
1730899510000|2024-11-06 13:25:10|111222.3|111172.3|111222.8|111172.8|111236.5|111186.5|111216.2|111166.2|71
1730899520000|2024-11-06 13:25:20|111223.2|111173.2|111248.4|111198.4|111260.5|111210.5|111223.2|111173.2|74
1730899530000|2024-11-06 13:25:30|111249.1|111199.1|111239.6|111189.6|111252.7|111202.7|111236.9|111186.9|71
1730899540000|2024-11-06 13:25:40|111240.2|111190.2|111234.8|111184.8|111241.2|111191.2|111229.8|111179.8|74
1730899550000|2024-11-06 13:25:50|111233.6|111183.6|111215.5|111165.5|111236.1|111186.1|111215.5|111165.5|74
1730899560000|2024-11-06 13:26:00|111214|111164|111215.7|111165.7|111221.1|111171.1|111211.1|111161.1|58
1730899570000|2024-11-06 13:26:10|111220.3|111170.3|111214.1|111164.1|111226|111176|111212.7|111162.7|78
1730899580000|2024-11-06 13:26:20|111213.7|111163.7|111224.8|111174.8|111227.3|111177.3|111210.5|111160.5|64
1730899590000|2024-11-06 13:26:30|111223.8|111173.8|111229.4|111179.4|111238.7|111188.7|111223.8|111173.8|71
1730899600000|2024-11-06 13:26:40|111230.4|111180.4|111236.4|111186.4|111242.8|111192.8|111229.3|111179.3|69
1730899610000|2024-11-06 13:26:50|111237.1|111187.1|111237.5|111187.5|111239.5|111189.5|111235.4|111185.4|73
1730899620000|2024-11-06 13:27:00|111237.7|111187.7|111247.6|111197.6|111252.7|111202.7|111235.1|111185.1|62
1730899630000|2024-11-06 13:27:10|111247.7|111197.7|111257.9|111207.9|111259.3|111209.3|111247.5|111197.5|50
1730899640000|2024-11-06 13:27:20|111257|111207|111272.2|111222.2|111274.2|111224.2|111256.6|111206.6|62
1730899650000|2024-11-06 13:27:30|111271.7|111221.7|111263.8|111213.8|111273.8|111223.8|111262.7|111212.7|54
1730899660000|2024-11-06 13:27:40|111263.7|111213.7|111270.6|111220.6|111274.9|111224.9|111263.3|111213.3|51
1730899670000|2024-11-06 13:27:50|111270.4|111220.4|111270.9|111220.9|111272.5|111222.5|111269|111219|34
1730899680000|2024-11-06 13:28:00|111270.4|111220.4|111271.5|111221.5|111274.1|111224.1|111265.8|111215.8|50
1730899690000|2024-11-06 13:28:10|111270.1|111220.1|111293.4|111243.4|111296.5|111246.5|111268.1|111218.1|50
1730899700000|2024-11-06 13:28:20|111293.1|111243.1|111308.2|111258.2|111318.2|111268.2|111293.1|111243.1|47
1730899710000|2024-11-06 13:28:30|111308.4|111258.4|111308.9|111258.9|111312.4|111262.4|111308.4|111258.4|28
1730899720000|2024-11-06 13:28:40|111308.1|111258.1|111313.4|111263.4|111313.4|111263.4|111305.3|111255.3|29
1730899730000|2024-11-06 13:28:50|111312.2|111262.2|111315.6|111265.6|111315.6|111265.6|111300.9|111250.9|30
1730899740000|2024-11-06 13:29:00|111310.4|111260.4|111324.4|111274.4|111333.5|111283.5|111310.4|111260.4|59
1730899750000|2024-11-06 13:29:10|111322.7|111272.7|111310.5|111260.5|111325.7|111275.7|111309.1|111259.1|52
1730899760000|2024-11-06 13:29:20|111310.9|111260.9|111310.3|111260.3|111314.5|111264.5|111305.6|111255.6|68
1730899770000|2024-11-06 13:29:30|111310.5|111260.5|111295.9|111245.9|111310.5|111260.5|111288.6|111238.6|63
1730899780000|2024-11-06 13:29:40|111297.1|111247.1|111295.6|111245.6|111308.4|111258.4|111290.7|111240.7|69
1730899790000|2024-11-06 13:29:50|111296.4|111246.4|111287.9|111237.9|111298.3|111248.3|111287.8|111237.8|62
1730899800000|2024-11-06 13:30:00|111289.1|111239.1|111304.6|111254.6|111304.6|111254.6|111285.8|111235.8|62
1730899810000|2024-11-06 13:30:10|111302.8|111252.8|111323.9|111273.9|111329|111279|111300.8|111250.8|51
1730899820000|2024-11-06 13:30:20|111324.5|111274.5|111311.1|111261.1|111325.1|111275.1|111310.1|111260.1|49
1730899830000|2024-11-06 13:30:30|111310.2|111260.2|111318.5|111268.5|111318.5|111268.5|111308.1|111258.1|53
1730899840000|2024-11-06 13:30:40|111319.5|111269.5|111320.9|111270.9|111326.7|111276.7|111317|111267|55
1730899850000|2024-11-06 13:30:50|111318|111268|111321.2|111271.2|111322.4|111272.4|111315.2|111265.2|46
1730899860000|2024-11-06 13:31:00|111321|111271|111328.5|111278.5|111328.5|111278.5|111318.2|111268.2|58
1730899870000|2024-11-06 13:31:10|111325|111275|111306.1|111256.1|111331.9|111281.9|111304.9|111254.9|64
1730899880000|2024-11-06 13:31:20|111305.7|111255.7|111319.9|111269.9|111341.3|111291.3|111303.8|111253.8|60
1730899890000|2024-11-06 13:31:30|111321.2|111271.2|111305.2|111255.2|111321.6|111271.6|111304.4|111254.4|65
1730899900000|2024-11-06 13:31:40|111308.9|111258.9|111324.9|111274.9|111327.3|111277.3|111305.3|111255.3|71
1730899910000|2024-11-06 13:31:50|111323|111273|111312.9|111262.9|111328.9|111278.9|111312|111262|49
1730899920000|2024-11-06 13:32:00|111315.4|111265.4|111304.9|111254.9|111316.2|111266.2|111304.3|111254.3|52
1730899930000|2024-11-06 13:32:10|111304.6|111254.6|111296.9|111246.9|111304.6|111254.6|111291.3|111241.3|50
1730899940000|2024-11-06 13:32:20|111298|111248|111284.5|111234.5|111300.4|111250.4|111278.4|111228.4|45
1730899950000|2024-11-06 13:32:30|111284.6|111234.6|111290.6|111240.6|111291.1|111241.1|111279|111229|47
1730899960000|2024-11-06 13:32:40|111291.4|111241.4|111293.5|111243.5|111299.2|111249.2|111289|111239|44
1730899970000|2024-11-06 13:32:50|111293.3|111243.3|111273.2|111223.2|111293.3|111243.3|111271.9|111221.9|59
1730899980000|2024-11-06 13:33:00|111273.1|111223.1|111259|111209|111273.1|111223.1|111251.4|111201.4|56
1730899990000|2024-11-06 13:33:10|111259.4|111209.4|111262.3|111212.3|111269.1|111219.1|111255.3|111205.3|53
1730900000000|2024-11-06 13:33:20|111261.6|111211.6|111249.7|111199.7|111261.6|111211.6|111249.2|111199.2|58
1730900010000|2024-11-06 13:33:30|111249.4|111199.4|111246.4|111196.4|111253.6|111203.6|111240.7|111190.7|50
1730900020000|2024-11-06 13:33:40|111244.4|111194.4|111242.6|111192.6|111245.9|111195.9|111240.3|111190.3|57
1730900030000|2024-11-06 13:33:50|111242.5|111192.5|111252.5|111202.5|111263.4|111213.4|111242.5|111192.5|73
1730900040000|2024-11-06 13:34:00|111252.9|111202.9|111255.6|111205.6|111258.4|111208.4|111249.7|111199.7|58
1730900050000|2024-11-06 13:34:10|111255.4|111205.4|111256.1|111206.1|111265.3|111215.3|111251.4|111201.4|72
1730900060000|2024-11-06 13:34:20|111255.3|111205.3|111252.5|111202.5|111264|111214|111252.5|111202.5|73
1730900070000|2024-11-06 13:34:30|111252.6|111202.6|111239.5|111189.5|111256.6|111206.6|111237.3|111187.3|64
1730900080000|2024-11-06 13:34:40|111238.5|111188.5|111225.9|111175.9|111239.8|111189.8|111225.9|111175.9|73
1730900090000|2024-11-06 13:34:50|111226.5|111176.5|111231|111181|111233.4|111183.4|111223.2|111173.2|55
1730900100000|2024-11-06 13:35:00|111230.9|111180.9|111245.1|111195.1|111248.3|111198.3|111230.9|111180.9|59
1730900110000|2024-11-06 13:35:10|111245.2|111195.2|111243.6|111193.6|111250.5|111200.5|111242.2|111192.2|49
1730900120000|2024-11-06 13:35:20|111242.5|111192.5|111235.9|111185.9|111246.5|111196.5|111234.3|111184.3|59
1730900130000|2024-11-06 13:35:30|111236.9|111186.9|111236.5|111186.5|111238.6|111188.6|111227|111177|64
1730900140000|2024-11-06 13:35:40|111235.4|111185.4|111246.4|111196.4|111247.8|111197.8|111234|111184|58
1730900150000|2024-11-06 13:35:50|111247|111197|111244.6|111194.6|111250.3|111200.3|111242.4|111192.4|58
1730900160000|2024-11-06 13:36:00|111244.4|111194.4|111259.2|111209.2|111261.1|111211.1|111239.6|111189.6|54
1730900170000|2024-11-06 13:36:10|111259.6|111209.6|111261.6|111211.6|111264.7|111226.6|111249.1|111209.1|54
1730900180000|2024-11-06 13:36:20|111260.4|111210.4|111260.4|111210.4|111262.7|111212.7|111256.1|111206.1|56
1730900190000|2024-11-06 13:36:30|111260.8|111210.8|111268.8|111218.8|111269.9|111219.9|111260.1|111210.1|63
1730900200000|2024-11-06 13:36:40|111268.1|111218.1|111278.7|111228.7|111281.8|111231.8|111267.7|111217.7|30
1730900210000|2024-11-06 13:36:50|111278.9|111228.9|111271.8|111221.8|111280.1|111230.1|111270|111220|44
1730900220000|2024-11-06 13:37:00|111271.7|111221.7|111260.7|111210.7|111272.4|111222.4|111257|111207|70
1730900230000|2024-11-06 13:37:10|111262.4|111212.4|111255.9|111205.9|111264.2|111214.2|111255.9|111205.9|60
1730900240000|2024-11-06 13:37:20|111257.1|111207.1|111241.9|111191.9|111257.2|111207.2|111241.7|111191.7|43
1730900250000|2024-11-06 13:37:30|111242.1|111192.1|111235.7|111185.7|111242.9|111192.9|111234.6|111184.6|38
1730900260000|2024-11-06 13:37:40|111236.5|111186.5|111240.7|111190.7|111240.7|111190.7|111227.8|111177.8|45
1730900270000|2024-11-06 13:37:50|111242.8|111192.8|111256.6|111206.6|111261.3|111211.3|111241|111191|59
1730900280000|2024-11-06 13:38:00|111256.9|111206.9|111261|111211|111263.5|111213.5|111256|111206|57
1730900290000|2024-11-06 13:38:10|111261.4|111211.4|111267.9|111217.9|111267.9|111217.9|111257.6|111207.6|55
1730900300000|2024-11-06 13:38:20|111267.4|111217.4|111289|111239|111293.8|111243.8|111262.2|111212.2|66
1730900310000|2024-11-06 13:38:30|111289.5|111239.5|111330.2|111280.2|111332.6|111282.6|111289.1|111239.1|68
1730900320000|2024-11-06 13:38:40|111330.8|111280.8|111327.9|111277.9|111335.5|111285.5|111325.8|111275.8|47
1730900330000|2024-11-06 13:38:50|111327.7|111277.7|111313.7|111263.7|111329.9|111279.9|111312.8|111262.8|43
1730900340000|2024-11-06 13:39:00|111313|111263|111296.4|111246.4|111313|111263|111284.8|111234.8|36
1730900350000|2024-11-06 13:39:10|111297.3|111247.3|111275.2|111225.2|111299.9|111249.9|111274.7|111224.7|40
1730900360000|2024-11-06 13:39:20|111274.4|111224.4|111265.1|111215.1|111274.4|111224.4|111258.1|111208.1|52
1730900370000|2024-11-06 13:39:30|111264.4|111214.4|111264.5|111214.5|111270.2|111220.2|111263.4|111213.4|29
1730900380000|2024-11-06 13:39:40|111264.7|111214.7|111273.5|111223.5|111274|111224|111264.7|111214.7|44
1730900390000|2024-11-06 13:39:50|111273.8|111223.8|111258.6|111208.6|111274.7|111224.7|111255.1|111205.1|47
1730900400000|2024-11-06 13:40:00|111258.7|111208.7|111250.2|111200.2|111264.9|111214.9|111241.6|111191.6|55
1730900410000|2024-11-06 13:40:10|111247.9|111197.9|111268.6|111218.6|111275.3|111225.3|111247.8|111197.8|56
1730900420000|2024-11-06 13:40:20|111267.9|111217.9|111260.7|111210.7|111279.7|111229.7|111258.8|111208.8|44
1730900430000|2024-11-06 13:40:30|111260.8|111210.8|111265.1|111215.1|111268.8|111218.8|111259.4|111209.4|38
1730900440000|2024-11-06 13:40:40|111264.7|111214.7|111265.5|111215.5|111268.2|111218.2|111262.1|111212.1|55
1730900450000|2024-11-06 13:40:50|111264.8|111214.8|111270.2|111220.2|111270.2|111220.2|111258|111208|57
1730900460000|2024-11-06 13:41:00|111272.8|111222.8|111270.4|111220.4|111272.9|111222.9|111267.3|111217.3|52
1730900470000|2024-11-06 13:41:10|111271.2|111221.2|111273.3|111223.3|111274.4|111224.4|111260.9|111210.9|65
1730900480000|2024-11-06 13:41:20|111274.4|111224.4|111267.5|111217.5|111274.6|111224.6|111264.9|111214.9|45
1730900490000|2024-11-06 13:41:30|111267|111217|111265.1|111215.1|111268.6|111218.6|111262.6|111212.6|47
1730900500000|2024-11-06 13:41:40|111264.9|111214.9|111262.4|111212.4|111265.8|111215.8|111262.4|111212.4|27
1730900510000|2024-11-06 13:41:50|111262.7|111212.7|111266|111216|111266.8|111216.8|111259.5|111209.5|43
1730900520000|2024-11-06 13:42:00|111265.5|111215.5|111269.4|111219.4|111270.9|111220.9|111265.5|111215.5|32
1730900530000|2024-11-06 13:42:10|111270.4|111220.4|111300.1|111250.1|111303.4|111253.4|111268.6|111218.6|43
1730900540000|2024-11-06 13:42:20|111300.6|111250.6|111284.3|111234.3|111300.6|111250.6|111282.5|111232.5|46
1730900550000|2024-11-06 13:42:30|111284.5|111234.5|111290.8|111240.8|111298.6|111248.6|111284.2|111234.2|38
1730900560000|2024-11-06 13:42:40|111290.3|111240.3|111288.6|111238.6|111292.7|111242.7|111281.2|111231.2|25
1730900570000|2024-11-06 13:42:50|111286.6|111236.6|111287.8|111237.8|111295.6|111245.6|111278.5|111228.5|36
1730900580000|2024-11-06 13:43:00|111290|111240|111318.6|111268.6|111327.1|111277.1|111283.5|111233.5|49
1730900590000|2024-11-06 13:43:10|111314.2|111264.2|111319.3|111269.3|111326.2|111276.2|111309.5|111259.5|50
1730900600000|2024-11-06 13:43:20|111319.7|111269.7|111317.3|111267.3|111322.8|111272.8|111316.2|111266.2|45
1730900610000|2024-11-06 13:43:30|111318.1|111268.1|111324.2|111274.2|111328.7|111278.7|111315.8|111265.8|46
1730900620000|2024-11-06 13:43:40|111326.3|111276.3|111330.8|111280.8|111358.6|111282.9|111320.9|111229.2|67
1730900630000|2024-11-06 13:43:50|111329.3|111279.3|111339.9|111289.9|111341.4|111291.4|111322.1|111272.1|61
1730900640000|2024-11-06 13:44:00|111338.8|111288.8|111336.6|111286.6|111344.8|111294.8|111334.1|111284.1|55
1730900650000|2024-11-06 13:44:10|111336.3|111286.3|111340.5|111290.5|111342.1|111292.1|111335.9|111285.9|61
1730900660000|2024-11-06 13:44:20|111343|111293|111352.8|111302.8|111353.3|111303.3|111339.4|111289.4|62
1730900670000|2024-11-06 13:44:30|111349.1|111299.1|111350.5|111300.5|111357.8|111307.8|111346.6|111296.6|55
1730900680000|2024-11-06 13:44:40|111351.2|111301.2|111353.5|111303.5|111358.3|111308.3|111347.2|111297.2|38
1730900690000|2024-11-06 13:44:50|111352.4|111302.4|111385.9|111335.9|111385.9|111335.9|111349.6|111299.6|57
1730900700000|2024-11-06 13:45:00|111386|111336|111352.8|111302.8|111388.9|111336.6|111345|111262.6|53
1730900710000|2024-11-06 13:45:10|111352.3|111302.3|111365.9|111315.9|111366.3|111316.3|111348.7|111298.7|37
1730900720000|2024-11-06 13:45:20|111364.9|111314.9|111373.1|111323.1|111378|111328|111362.3|111312.3|44
1730900730000|2024-11-06 13:45:30|111373.2|111323.2|111371.6|111321.6|111377.8|111327.8|111369.1|111319.1|46
1730900740000|2024-11-06 13:45:40|111371.9|111321.9|111378.2|111328.2|111380.3|111330.3|111365.8|111315.8|39
1730900750000|2024-11-06 13:45:50|111377.1|111327.1|111362.6|111312.6|111377.1|111327.1|111362.6|111312.6|40
1730900760000|2024-11-06 13:46:00|111359.3|111309.3|111374.3|111324.3|111411.6|111331.1|111359.3|111285.4|51
1730900770000|2024-11-06 13:46:10|111375.9|111325.9|111387.9|111337.9|111392.9|111342.9|111371.9|111321.9|58
1730900780000|2024-11-06 13:46:20|111381.7|111331.7|111386.9|111336.9|111395.9|111345.9|111377.6|111327.6|46
1730900790000|2024-11-06 13:46:30|111390.7|111340.7|111381.5|111331.5|111397.4|111347.4|111381.5|111331.5|51
1730900800000|2024-11-06 13:46:40|111382.2|111332.2|111378.5|111328.5|111382.3|111332.3|111368.1|111318.1|38
1730900810000|2024-11-06 13:46:50|111378.8|111328.8|111389.6|111339.6|111396|111346|111378.8|111328.8|50
1730900820000|2024-11-06 13:47:00|111392.9|111342.9|111377.9|111327.9|111397|111347|111375.2|111325.2|64
1730900830000|2024-11-06 13:47:10|111377|111327|111379.2|111329.2|111392.9|111342.9|111377|111327|48
1730900840000|2024-11-06 13:47:20|111379.5|111329.5|111389.3|111339.3|111392.3|111342.3|111377.5|111327.5|54
1730900850000|2024-11-06 13:47:30|111389.9|111339.9|111398.9|111348.9|111403.7|111353.7|111389.9|111339.9|37
1730900860000|2024-11-06 13:47:40|111398.8|111348.8|111391.4|111341.4|111405.4|111355.4|111386.1|111336.1|47
1730900870000|2024-11-06 13:47:50|111386.5|111336.5|111404|111354|111405.8|111355.8|111386.5|111336.5|57
1730900880000|2024-11-06 13:48:00|111399.4|111349.4|111408.9|111358.9|111409.8|111359.8|111395.6|111345.6|50
1730900890000|2024-11-06 13:48:10|111408.5|111358.5|111408.1|111358.1|111410.2|111360.2|111402.9|111352.9|56
1730900900000|2024-11-06 13:48:20|111403.5|111353.5|111400.9|111350.9|111419.5|111369.5|111392|111342|53
1730900910000|2024-11-06 13:48:30|111401|111351|111412.5|111362.5|111413.1|111363.1|111393.3|111343.3|60
1730900920000|2024-11-06 13:48:40|111411.2|111361.2|111411.3|111361.3|111414.7|111364.7|111395.5|111345.5|60
1730900930000|2024-11-06 13:48:50|111410.8|111360.8|111406.8|111356.8|111412.4|111362.4|111400|111350|61
1730900940000|2024-11-06 13:49:00|111405.4|111355.4|111412.8|111362.8|111420.2|111370.2|111405.4|111355.4|57
1730900950000|2024-11-06 13:49:10|111416.3|111366.3|111409.4|111359.4|111416.9|111366.9|111405.4|111355.4|61
1730900960000|2024-11-06 13:49:20|111407.3|111357.3|111409.5|111359.5|111423|111373|111402.7|111352.7|47
1730900970000|2024-11-06 13:49:30|111410.9|111360.9|111414.6|111364.6|111423.9|111373.9|111409.3|111359.3|60
1730900980000|2024-11-06 13:49:40|111420|111370|111424.4|111374.4|111428.8|111378.8|111413.8|111363.8|63
1730900990000|2024-11-06 13:49:50|111424.6|111374.6|111421.1|111371.1|111428.4|111378.4|111419.8|111369.8|54
1730901000000|2024-11-06 13:50:00|111423.8|111373.8|111412.4|111362.4|111432.4|111382.4|111410.5|111360.5|61
1730901010000|2024-11-06 13:50:10|111411.1|111361.1|111409.4|111359.4|111423.1|111373.1|111408.7|111358.7|60
1730901020000|2024-11-06 13:50:20|111409.8|111359.8|111413.5|111363.5|111413.5|111363.5|111380|111330|52
1730901030000|2024-11-06 13:50:30|111413.3|111363.3|111406.8|111356.8|111413.5|111363.5|111406.6|111356.6|30
1730901040000|2024-11-06 13:50:40|111406.6|111356.6|111390.2|111340.2|111406.6|111356.6|111389.5|111339.5|41
1730901050000|2024-11-06 13:50:50|111391.2|111341.2|111391.1|111341.1|111400.9|111350.9|111388.7|111338.7|44
1730901060000|2024-11-06 13:51:00|111395.3|111345.3|111376.1|111326.1|111395.3|111345.3|111375.5|111325.5|59
1730901070000|2024-11-06 13:51:10|111376.5|111326.5|111388.1|111338.1|111389.1|111339.1|111376.5|111326.5|45
1730901080000|2024-11-06 13:51:20|111388|111338|111408.8|111358.8|111408.8|111358.8|111381.8|111331.8|42
1730901090000|2024-11-06 13:51:30|111409|111359|111409.5|111359.5|111415.5|111365.5|111407.7|111357.7|38
1730901100000|2024-11-06 13:51:40|111409.4|111359.4|111413.1|111363.1|111413.1|111363.1|111407.7|111357.7|25
1730901110000|2024-11-06 13:51:50|111414.3|111364.3|111410.2|111360.2|111421.9|111371.9|111410|111360|26
1730901120000|2024-11-06 13:52:00|111410.1|111360.1|111415.4|111365.4|111415.9|111365.9|111408.3|111358.3|27
1730901130000|2024-11-06 13:52:10|111414.9|111364.9|111409.4|111359.4|111419|111369|111404.1|111354.1|45
1730901140000|2024-11-06 13:52:20|111409.6|111359.6|111404|111354|111412.6|111362.6|111400.8|111350.8|29
1730901150000|2024-11-06 13:52:30|111406.7|111356.7|111344.6|111294.6|111426.6|111376.6|111344.6|111294.6|67
1730901160000|2024-11-06 13:52:40|111342|111292|111309.2|111259.2|111343.5|111293.5|111304.8|111254.8|71
1730901170000|2024-11-06 13:52:50|111313.4|111263.4|111286.3|111236.3|111313.4|111263.4|111283.3|111233.3|54
1730901180000|2024-11-06 13:53:00|111280.9|111230.9|111310.1|111260.1|111316.3|111266.3|111280.9|111230.9|47
1730901190000|2024-11-06 13:53:10|111303.6|111253.6|111288.4|111238.4|111307|111257|111282.9|111232.9|64
1730901200000|2024-11-06 13:53:20|111287.3|111237.3|111286.3|111236.3|111288.9|111238.9|111266.1|111216.1|57
1730901210000|2024-11-06 13:53:30|111286.2|111236.2|111303.1|111253.1|111315.8|111265.8|111283.9|111233.9|56
1730901220000|2024-11-06 13:53:40|111301.3|111251.3|111288|111238|111306.5|111256.5|111278|111228|61
1730901230000|2024-11-06 13:53:50|111285.3|111235.3|111276.5|111226.5|111292.2|111242.2|111266.4|111216.4|67
1730901240000|2024-11-06 13:54:00|111276.9|111226.9|111236.7|111186.7|111277.8|111227.8|111233.6|111183.6|54
1730901250000|2024-11-06 13:54:10|111236.6|111186.6|111241.1|111191.1|111254.2|111204.2|111235|111185|54
1730901260000|2024-11-06 13:54:20|111239|111189|111267.9|111217.9|111269.3|111219.3|111238.2|111188.2|51
1730901270000|2024-11-06 13:54:30|111269.1|111219.1|111258.1|111208.1|111274.2|111224.2|111253.3|111203.3|56
1730901280000|2024-11-06 13:54:40|111257.1|111207.1|111256.2|111206.2|111260|111210|111253.3|111203.3|48
1730901290000|2024-11-06 13:54:50|111251.7|111201.7|111270.8|111220.8|111272.5|111222.5|111249.2|111199.2|47
1730901300000|2024-11-06 13:55:00|111271.8|111221.8|111266.3|111216.3|111272.2|111222.2|111257.9|111207.9|44
1730901310000|2024-11-06 13:55:10|111267.2|111217.2|111268.6|111218.6|111268.6|111218.6|111238.3|111188.3|63
1730901320000|2024-11-06 13:55:20|111270.8|111220.8|111290.6|111240.6|111329.8|111255.6|111268.2|111202.4|58
1730901330000|2024-11-06 13:55:30|111292.9|111242.9|111299.1|111249.1|111302.3|111252.3|111280.8|111230.8|53
1730901340000|2024-11-06 13:55:40|111302.7|111252.7|111301.3|111251.3|111311.6|111261.6|111290.5|111240.5|56
1730901350000|2024-11-06 13:55:50|111301|111251|111310.9|111260.9|111313.4|111263.4|111300.6|111250.6|43
1730901360000|2024-11-06 13:56:00|111311.7|111261.7|111314.7|111264.7|111329.8|111279.8|111309.6|111259.6|44
1730901370000|2024-11-06 13:56:10|111314.9|111264.9|111313.2|111263.2|111317.6|111267.6|111312.1|111262.1|35
1730901380000|2024-11-06 13:56:20|111313.6|111263.6|111307.4|111257.4|111313.6|111263.6|111302.5|111252.5|39
1730901390000|2024-11-06 13:56:30|111307.2|111257.2|111289.5|111239.5|111309.1|111259.1|111289|111239|41
1730901400000|2024-11-06 13:56:40|111289.4|111239.4|111294|111244|111296.2|111246.2|111286|111236|51
1730901410000|2024-11-06 13:56:50|111296.5|111246.5|111297|111247|111298.7|111248.7|111291.1|111241.1|52
1730901420000|2024-11-06 13:57:00|111296.9|111246.9|111292.8|111242.8|111302|111252|111287.7|111237.7|60
1730901430000|2024-11-06 13:57:10|111293.5|111243.5|111299.1|111249.1|111301.7|111251.7|111292.3|111242.3|60
1730901440000|2024-11-06 13:57:20|111298.8|111248.8|111292.5|111242.5|111304.6|111254.6|111291.8|111241.8|62
1730901450000|2024-11-06 13:57:30|111293.2|111243.2|111304.2|111254.2|111304.5|111254.5|111293.2|111243.2|53
1730901460000|2024-11-06 13:57:40|111302.7|111252.7|111303.5|111253.5|111307.4|111257.4|111297.5|111247.5|65
1730901470000|2024-11-06 13:57:50|111304.7|111254.7|111304.1|111254.1|111307.6|111257.6|111298.2|111248.2|68
1730901480000|2024-11-06 13:58:00|111304.7|111254.7|111300.3|111250.3|111306.4|111256.4|111298.6|111248.6|54
1730901490000|2024-11-06 13:58:10|111298.6|111248.6|111311.8|111261.8|111315.7|111265.7|111298.6|111248.6|63
1730901500000|2024-11-06 13:58:20|111313.4|111263.4|111307.9|111257.9|111313.4|111263.4|111307.8|111257.8|58
1730901510000|2024-11-06 13:58:30|111308.1|111258.1|111314.8|111264.8|111320.1|111270.1|111308|111258|65
1730901520000|2024-11-06 13:58:40|111315.5|111265.5|111315.2|111265.2|111318.6|111268.6|111305.5|111255.5|66
1730901530000|2024-11-06 13:58:50|111315.5|111265.5|111313.1|111263.1|111316.2|111281.2|111298.8|111259.9|56
1730901540000|2024-11-06 13:59:00|111314.5|111264.5|111315.9|111265.9|111316.8|111266.8|111310.2|111260.2|59
1730901550000|2024-11-06 13:59:10|111314.7|111264.7|111318.7|111268.7|111319|111269|111312.5|111262.5|53
1730901560000|2024-11-06 13:59:20|111317.6|111267.6|111311.3|111261.3|111318.1|111277.2|111301|111261.3|37
1730901570000|2024-11-06 13:59:30|111311.6|111261.6|111301.5|111276.5|111312.4|111277.3|111296.1|111261.3|44
1730901580000|2024-11-06 13:59:40|111300|111275|111304|111279|111305.7|111280.7|111298.3|111273.3|35
1730901590000|2024-11-06 13:59:50|111315.1|111265.1|111317.3|111267.3|111321.2|111271.2|111310.1|111260.1|33
1730901600000|2024-11-06 14:00:00|111317.8|111267.8|111310.9|111260.9|111323.3|111273.3|111308.5|111258.5|45
1730901610000|2024-11-06 14:00:10|111311.7|111261.7|111314.9|111264.9|111319.9|111269.9|111311.2|111261.2|55
1730901620000|2024-11-06 14:00:20|111320.2|111270.2|111315.3|111265.3|111323.8|111285.7|111303.9|111265.3|50
1730901630000|2024-11-06 14:00:30|111318|111268|111312.6|111262.6|111319.9|111269.9|111312.6|111262.6|47
1730901640000|2024-11-06 14:00:40|111311.6|111261.6|111296.5|111246.5|111321.8|111271.8|111296.5|111246.5|39
1730901650000|2024-11-06 14:00:50|111296.2|111246.2|111285.1|111235.1|111296.2|111246.2|111263.6|111226.1|55
1730901660000|2024-11-06 14:01:00|111281.3|111231.3|111265|111240|111283.1|111249.1|111264.9|111223.2|52
1730901670000|2024-11-06 14:01:10|111265.2|111240.2|111271|111221|111273|111242.1|111251.9|111219.7|55
1730901680000|2024-11-06 14:01:20|111272.7|111222.7|111258.3|111208.3|111278|111228|111257.4|111207.4|50
1730901690000|2024-11-06 14:01:30|111259.1|111209.1|111249.5|111199.5|111264.3|111214.3|111248.4|111198.4|50
1730901700000|2024-11-06 14:01:40|111248.9|111198.9|111248.8|111198.8|111259.1|111209.1|111247.6|111197.6|41
1730901710000|2024-11-06 14:01:50|111248.7|111198.7|111258.1|111208.1|111260.2|111210.2|111246.7|111196.7|36
1730901720000|2024-11-06 14:02:00|111257.9|111207.9|111255.1|111205.1|111262.5|111212.5|111251.2|111201.2|48
1730901730000|2024-11-06 14:02:10|111258.4|111208.4|111268.2|111218.2|111269.3|111219.3|111257|111207|52
1730901740000|2024-11-06 14:02:20|111268.5|111218.5|111268.5|111218.5|111276.3|111226.3|111264.5|111214.5|70
1730901750000|2024-11-06 14:02:30|111270.1|111220.1|111259.9|111209.9|111270.1|111220.1|111259.6|111209.6|42
1730901760000|2024-11-06 14:02:40|111257.2|111207.2|111251.7|111201.7|111260.5|111210.5|111247.6|111197.6|45
1730901770000|2024-11-06 14:02:50|111251|111201|111240.8|111190.8|111252.7|111202.7|111238|111188|47
1730901780000|2024-11-06 14:03:00|111239.2|111189.2|111230.1|111180.1|111239.2|111189.2|111226.5|111176.5|62
1730901790000|2024-11-06 14:03:10|111232.1|111182.1|111219|111169|111236.4|111186.4|111218.1|111168.1|64
1730901800000|2024-11-06 14:03:20|111219.2|111169.2|111208.7|111158.7|111222|111172|111204.2|111154.2|48
1730901810000|2024-11-06 14:03:30|111208.8|111158.8|111214.5|111164.5|111218|111168|111200.2|111150.2|52
1730901820000|2024-11-06 14:03:40|111214|111164|111220.6|111170.6|111220.6|111170.6|111212.7|111162.7|56
1730901830000|2024-11-06 14:03:50|111219.4|111169.4|111261.2|111211.2|111266.9|111216.9|111218.3|111168.3|53
1730901840000|2024-11-06 14:04:00|111259.4|111209.4|111259.9|111209.9|111268.3|111218.3|111259.3|111209.3|48
1730901850000|2024-11-06 14:04:10|111261|111211|111262.7|111212.7|111264.2|111214.2|111253.1|111203.1|45
1730901860000|2024-11-06 14:04:20|111262.8|111212.8|111287.5|111237.5|111292|111242|111261.4|111211.4|60
1730901870000|2024-11-06 14:04:30|111292.3|111242.3|111294.4|111244.4|111295.6|111245.6|111287.1|111237.1|59
1730901880000|2024-11-06 14:04:40|111293.7|111243.7|111330.3|111201.5|111330.3|111248.7|111284.5|111201.5|63
1730901890000|2024-11-06 14:04:50|111329.8|111204.6|111309.3|111259.3|111330.6|111264.3|111291.8|111202.2|65
1730901900000|2024-11-06 14:05:00|111309.2|111259.2|111314.8|111264.8|111319.2|111269.2|111301.6|111251.6|64
1730901910000|2024-11-06 14:05:10|111307.5|111257.5|111311.2|111261.2|111313.8|111263.8|111302.9|111252.9|73
1730901920000|2024-11-06 14:05:20|111310.1|111260.1|111294.4|111244.4|111311.1|111261.1|111294.4|111244.4|68
1730901930000|2024-11-06 14:05:30|111296.9|111246.9|111289.9|111239.9|111301.4|111251.4|111287.7|111237.7|67
1730901940000|2024-11-06 14:05:40|111291.3|111241.3|111292.3|111242.3|111295.3|111245.3|111289.1|111239.1|43
1730901950000|2024-11-06 14:05:50|111295.1|111245.1|111292.9|111242.9|111299.1|111249.1|111291.7|111241.7|56
1730901960000|2024-11-06 14:06:00|111291.5|111241.5|111307.2|111257.2|111308.6|111258.6|111290|111240|65
1730901970000|2024-11-06 14:06:10|111302.7|111252.7|111300.1|111250.1|111308.8|111258.8|111296.4|111246.4|62
1730901980000|2024-11-06 14:06:20|111300.2|111250.2|111301.5|111251.5|111304.9|111254.9|111297.3|111247.3|64
1730901990000|2024-11-06 14:06:30|111300.3|111250.3|111303.1|111253.1|111305.1|111255.1|111296.4|111246.4|64
1730902000000|2024-11-06 14:06:40|111302.4|111252.4|111305.3|111255.3|111306.7|111256.7|111299.7|111249.7|62
1730902010000|2024-11-06 14:06:50|111306.1|111256.1|111300.5|111250.5|111308.3|111258.3|111299.6|111249.6|64
1730902020000|2024-11-06 14:07:00|111297.2|111247.2|111303|111253|111306.4|111256.4|111296.7|111246.7|65
1730902030000|2024-11-06 14:07:10|111304.2|111254.2|111303.9|111253.9|111309.2|111259.2|111297.8|111247.8|60
1730902040000|2024-11-06 14:07:20|111304.9|111254.9|111303.9|111253.9|111307.7|111257.7|111303|111253|64
1730902050000|2024-11-06 14:07:30|111304.4|111254.4|111306.9|111256.9|111307.6|111257.6|111300.7|111250.7|65
1730902060000|2024-11-06 14:07:40|111307.8|111257.8|111295.3|111245.3|111309.7|111259.7|111295.3|111245.3|69
1730902070000|2024-11-06 14:07:50|111295.2|111245.2|111303.9|111253.9|111310.2|111260.2|111293.9|111243.9|69
1730902080000|2024-11-06 14:08:00|111306.3|111256.3|111307.8|111257.8|111309.4|111259.4|111301|111251|65
1730902090000|2024-11-06 14:08:10|111308.3|111258.3|111300.4|111250.4|111308.4|111258.4|111297.6|111247.6|65
1730902100000|2024-11-06 14:08:20|111298.7|111248.7|111298.9|111248.9|111303.1|111253.1|111294.9|111244.9|61
1730902110000|2024-11-06 14:08:30|111300|111250|111289.8|111239.8|111300.9|111250.9|111289.8|111239.8|49
1730902120000|2024-11-06 14:08:40|111289.6|111239.6|111287.4|111237.4|111291.5|111241.5|111280.6|111230.6|64
1730902130000|2024-11-06 14:08:50|111287.8|111237.8|111284.4|111234.4|111287.8|111237.8|111279.1|111229.1|55
1730902140000|2024-11-06 14:09:00|111285.1|111235.1|111284.1|111234.1|111286.7|111236.7|111278.5|111228.5|47
1730902150000|2024-11-06 14:09:10|111283.4|111233.4|111282.5|111232.5|111285.4|111235.4|111281.5|111231.5|61
1730902160000|2024-11-06 14:09:20|111283.7|111233.7|111290.4|111240.4|111294.5|111244.5|111283.7|111233.7|54
1730902170000|2024-11-06 14:09:30|111289.8|111239.8|111288|111238|111291.5|111241.5|111286.8|111236.8|44
1730902180000|2024-11-06 14:09:40|111288.5|111238.5|111297.6|111247.6|111302.2|111252.2|111287.6|111237.6|58
1730902190000|2024-11-06 14:09:50|111297.8|111247.8|111296|111246|111305|111255|111293.8|111243.8|67
1730902200000|2024-11-06 14:10:00|111297.1|111247.1|111295.2|111245.2|111301.9|111251.9|111294.2|111244.2|59
1730902210000|2024-11-06 14:10:10|111295.7|111245.7|111279|111229|111295.7|111245.7|111277.3|111227.3|58
1730902220000|2024-11-06 14:10:20|111279.8|111229.8|111270.2|111220.2|111282.7|111232.7|111269.2|111219.2|71
1730902230000|2024-11-06 14:10:30|111269.9|111219.9|111266.2|111216.2|111270|111220|111256.2|111206.2|59
1730902240000|2024-11-06 14:10:40|111266.3|111216.3|111270.8|111220.8|111275.7|111225.7|111264.5|111214.5|47
1730902250000|2024-11-06 14:10:50|111270.1|111220.1|111273.8|111223.8|111273.9|111223.9|111266.3|111216.3|34
1730902260000|2024-11-06 14:11:00|111275.2|111225.2|111270.6|111220.6|111275.2|111225.2|111268.4|111218.4|45
1730902270000|2024-11-06 14:11:10|111270.4|111220.4|111284|111234|111287.1|111237.1|111270|111220|53
1730902280000|2024-11-06 14:11:20|111284.7|111234.7|111253.1|111203.1|111284.7|111234.7|111248.7|111198.7|48
1730902290000|2024-11-06 14:11:30|111253.3|111203.3|111236.7|111211.7|111254.5|111213.1|111233.8|111194.7|67
1730902300000|2024-11-06 14:11:40|111236.2|111211.2|111248.1|111223.1|111254.1|111224.8|111233.6|111194.9|60
1730902310000|2024-11-06 14:11:50|111248.4|111223.4|111278.2|111228.2|111280.4|111237.4|111247.9|111222.9|36
1730902320000|2024-11-06 14:12:00|111279.5|111229.5|111270.5|111220.5|111282.8|111244.8|111263.4|111220.5|62
1730902330000|2024-11-06 14:12:10|111270.3|111220.3|111270.3|111220.3|111275.2|111225.2|111268.2|111218.2|48
1730902340000|2024-11-06 14:12:20|111270.9|111220.9|111270.5|111220.5|111272.6|111222.6|111262.5|111212.5|45
1730902350000|2024-11-06 14:12:30|111269.5|111219.5|111275.8|111225.8|111278.4|111228.4|111265.1|111215.1|39
1730902360000|2024-11-06 14:12:40|111273.5|111223.5|111273.9|111223.9|111284.2|111234.2|111271.9|111221.9|71
1730902370000|2024-11-06 14:12:50|111274.2|111224.2|111274.7|111224.7|111278.5|111228.5|111273|111223|65
1730902380000|2024-11-06 14:13:00|111276.9|111226.9|111264.9|111214.9|111279.3|111229.3|111264.5|111214.5|68
1730902390000|2024-11-06 14:13:10|111264.4|111214.4|111264.6|111214.6|111268.9|111218.9|111259.4|111209.4|58
1730902400000|2024-11-06 14:13:20|111262.7|111212.7|111252.1|111202.1|111264.8|111214.8|111252.1|111202.1|61
1730902410000|2024-11-06 14:13:30|111252.8|111202.8|111253.4|111203.4|111255.8|111205.8|111245.9|111195.9|54
1730902420000|2024-11-06 14:13:40|111253.5|111203.5|111249.5|111199.5|111259.7|111209.7|111247.5|111197.5|46
1730902430000|2024-11-06 14:13:50|111248.4|111198.4|111226.4|111176.4|111248.4|111198.4|111222.3|111172.3|57
1730902440000|2024-11-06 14:14:00|111226.2|111176.2|111229.5|111179.5|111235.8|111185.8|111225.5|111175.5|60
1730902450000|2024-11-06 14:14:10|111230.3|111180.3|111222.4|111172.4|111232.3|111182.3|111221.8|111171.8|47
1730902460000|2024-11-06 14:14:20|111222.5|111172.5|111218.1|111168.1|111222.5|111172.5|111215.3|111165.3|37
1730902470000|2024-11-06 14:14:30|111218.4|111168.4|111199.8|111149.8|111219.5|111169.5|111197.2|111147.2|51
1730902480000|2024-11-06 14:14:40|111200.5|111150.5|111180.3|111130.3|111201.5|111151.5|111167.6|111117.6|59
1730902490000|2024-11-06 14:14:50|111179.4|111129.4|111186.9|111136.9|111187.2|111137.2|111176.6|111126.6|49
1730902500000|2024-11-06 14:15:00|111187.2|111137.2|111171.1|111121.1|111192.7|111142.7|111171.1|111121.1|53
1730902510000|2024-11-06 14:15:10|111170.9|111120.9|111167.6|111117.6|111174.4|111124.4|111167|111117|38
1730902520000|2024-11-06 14:15:20|111166.3|111116.3|111168.1|111118.1|111171.4|111121.4|111166.3|111116.3|49
1730902530000|2024-11-06 14:15:30|111168.3|111118.3|111169.1|111119.1|111170|111120|111166.7|111116.7|45
1730902540000|2024-11-06 14:15:40|111169|111119|111168.6|111118.6|111169.5|111119.5|111163.4|111113.4|42
1730902550000|2024-11-06 14:15:50|111167.9|111117.9|111153.6|111103.6|111168.5|111118.5|111151.7|111101.7|50
1730902560000|2024-11-06 14:16:00|111156.3|111106.3|111156.4|111106.4|111167|111117|111155.2|111105.2|50
1730902570000|2024-11-06 14:16:10|111155|111105|111167.1|111117.1|111167.8|111117.8|111153.3|111103.3|46
1730902580000|2024-11-06 14:16:20|111168.1|111118.1|111157.7|111107.7|111169.5|111119.5|111157.7|111107.7|52
1730902590000|2024-11-06 14:16:30|111157.6|111107.6|111159.2|111109.2|111161.3|111111.3|111156.1|111106.1|42
1730902600000|2024-11-06 14:16:40|111159.7|111109.7|111152.1|111102.1|111162.7|111112.7|111152.1|111102.1|49
1730902610000|2024-11-06 14:16:50|111151.3|111101.3|111151.2|111101.2|111153.9|111103.9|111144.8|111094.8|65
1730902620000|2024-11-06 14:17:00|111151.1|111101.1|111144.2|111094.2|111169.4|111119.4|111142.9|111092.9|71
1730902630000|2024-11-06 14:17:10|111143.3|111093.3|111154.4|111104.4|111154.4|111104.4|111143.3|111093.3|69
1730902640000|2024-11-06 14:17:20|111152.5|111102.5|111144.9|111094.9|111171.4|111121.4|111143.8|111093.8|69
1730902650000|2024-11-06 14:17:30|111141.1|111091.1|111137.6|111087.6|111144.6|111094.6|111135.8|111085.8|63
1730902660000|2024-11-06 14:17:40|111136.7|111086.7|111116.7|111066.7|111140.9|111090.9|111115.2|111065.2|70
1730902670000|2024-11-06 14:17:50|111117.2|111067.2|111124.9|111074.9|111127.8|111077.8|111114.5|111064.5|71
1730902680000|2024-11-06 14:18:00|111125.6|111075.6|111133.3|111083.3|111134.8|111084.8|111125.6|111075.6|40
1730902690000|2024-11-06 14:18:10|111133.1|111083.1|111104.3|111054.3|111139.1|111103.9|111104.3|111054.3|60
1730902700000|2024-11-06 14:18:20|111104.2|111054.2|111105.5|111055.5|111112.5|111062.5|111104.1|111054.1|50
1730902710000|2024-11-06 14:18:30|111103.9|111053.9|111107.8|111057.8|111107.8|111057.8|111102.1|111052.1|41
1730902720000|2024-11-06 14:18:40|111094.2|111069.2|111104.7|111079.7|111104.7|111079.7|111090.4|111065.4|57
1730902730000|2024-11-06 14:18:50|111105.7|111080.7|111111.9|111086.9|111111.9|111086.9|111105.2|111080.2|43
1730902740000|2024-11-06 14:19:00|111125.1|111100.1|111144.3|111094.3|111153|111105.4|111125.1|111094.3|51
1730902750000|2024-11-06 14:19:10|111144.6|111094.6|111155.3|111105.3|111163.4|111113.4|111144.6|111094.6|53
1730902760000|2024-11-06 14:19:20|111154.7|111104.7|111141.5|111091.5|111156|111106|111141.5|111091.5|46
1730902770000|2024-11-06 14:19:30|111142.1|111092.1|111135.7|111085.7|111142.1|111092.1|111132.9|111082.9|46
1730902780000|2024-11-06 14:19:40|111134.9|111084.9|111145.5|111095.5|111151.6|111101.6|111134.9|111084.9|35
1730902790000|2024-11-06 14:19:50|111144|111094|111143.4|111093.4|111146.7|111096.7|111137.2|111087.2|61
1730902800000|2024-11-06 14:20:00|111141.1|111091.1|111143.1|111093.1|111145.6|111095.6|111134|111084|71
1730902810000|2024-11-06 14:20:10|111141.9|111091.9|111138.6|111088.6|111142.9|111092.9|111135.5|111085.5|59
1730902820000|2024-11-06 14:20:20|111139.5|111089.5|111165.9|111115.9|111166.7|111116.7|111138.2|111088.2|67
1730902830000|2024-11-06 14:20:30|111165.6|111115.6|111164.6|111114.6|111168|111118|111159|111109|60
1730902840000|2024-11-06 14:20:40|111163|111113|111171.1|111121.1|111173.9|111123.9|111162.7|111112.7|62
1730902850000|2024-11-06 14:20:50|111169.9|111119.9|111176|111126|111183.7|111133.7|111166.7|111116.7|66
1730902860000|2024-11-06 14:21:00|111177.1|111127.1|111202.1|111152.1|111203|111153|111175.6|111125.6|58
1730902870000|2024-11-06 14:21:10|111201|111151|111211.9|111161.9|111214.3|111164.3|111197.7|111147.7|59
1730902880000|2024-11-06 14:21:20|111211.7|111161.7|111225.7|111175.7|111228.1|111178.1|111211.7|111161.7|54
1730902890000|2024-11-06 14:21:30|111225.6|111175.6|111187.3|111137.3|111226.9|111176.9|111185|111135|72
1730902900000|2024-11-06 14:21:40|111186.8|111136.8|111188.9|111138.9|111194|111144|111186.4|111136.4|55
1730902910000|2024-11-06 14:21:50|111185.9|111135.9|111178.1|111128.1|111188.7|111138.7|111178.1|111128.1|69
1730902920000|2024-11-06 14:22:00|111178.4|111128.4|111174.2|111124.2|111183.3|111133.3|111171|111121|71
1730902930000|2024-11-06 14:22:10|111173.8|111123.8|111174.1|111124.1|111183.7|111133.7|111165|111115|70
1730902940000|2024-11-06 14:22:20|111172.9|111122.9|111182.2|111132.2|111193.1|111143.1|111157.5|111117.9|71
1730902950000|2024-11-06 14:22:30|111184.7|111134.7|111188.1|111138.1|111197.3|111147.3|111182.3|111132.3|59
1730902960000|2024-11-06 14:22:40|111186.6|111136.6|111174.5|111124.5|111188.5|111138.5|111170.7|111120.7|58
1730902970000|2024-11-06 14:22:50|111174.7|111124.7|111170|111120|111174.7|111124.7|111165.4|111115.4|51
1730902980000|2024-11-06 14:23:00|111169.9|111119.9|111175.1|111125.1|111177.6|111127.6|111169.6|111119.6|62
1730902990000|2024-11-06 14:23:10|111175.4|111125.4|111179|111129|111182.3|111132.3|111174.4|111124.4|57
1730903000000|2024-11-06 14:23:20|111174.8|111124.8|111177|111127|111181.4|111131.4|111172.1|111122.1|47
1730903010000|2024-11-06 14:23:30|111172.9|111122.9|111186.3|111136.3|111186.3|111136.3|111171.9|111121.9|44
1730903020000|2024-11-06 14:23:40|111183.9|111133.9|111181.7|111131.7|111187.2|111137.2|111179|111129|40
1730903030000|2024-11-06 14:23:50|111185.5|111135.5|111192.4|111142.4|111194.3|111144.3|111178.3|111128.3|49
1730903040000|2024-11-06 14:24:00|111190.6|111140.6|111178.3|111153.3|111196|111155.7|111176.6|111133.9|66
1730903050000|2024-11-06 14:24:10|111180.1|111155.1|111195.8|111170.8|111204|111174.1|111178.6|111140.7|73
1730903060000|2024-11-06 14:24:20|111195.1|111170.1|111203.1|111153.1|111207.4|111173.2|111189.7|111149.3|66
1730903070000|2024-11-06 14:24:30|111202.3|111152.3|111181.4|111156.4|111202.3|111157.5|111178.7|111141.9|55
1730903080000|2024-11-06 14:24:40|111182|111157|111185|111160|111193.4|111168.4|111181.7|111156.7|50
1730903090000|2024-11-06 14:24:50|111185.8|111160.8|111189.7|111164.7|111190.9|111165.9|111181.2|111156.2|51
1730903100000|2024-11-06 14:25:00|111188.8|111163.8|111178.6|111153.6|111189.4|111164.4|111176.9|111151.9|64
1730903110000|2024-11-06 14:25:10|111181.3|111156.3|111191.1|111166.1|111195.5|111170.5|111177.9|111152.9|68
1730903120000|2024-11-06 14:25:20|111190.6|111165.6|111188.7|111163.7|111193.1|111168.1|111188.7|111163.7|52
1730903130000|2024-11-06 14:25:30|111189|111164|111199.7|111149.7|111202.1|111164.1|111185.9|111144.5|55
1730903140000|2024-11-06 14:25:40|111199.9|111149.9|111197.2|111147.2|111203.2|111164.3|111187|111144.5|56
1730903150000|2024-11-06 14:25:50|111197.5|111147.5|111200.8|111150.8|111204.2|111154.2|111195.6|111145.6|46
1730903160000|2024-11-06 14:26:00|111200.7|111150.7|111204.9|111154.9|111205.6|111155.6|111197.8|111147.8|55
1730903170000|2024-11-06 14:26:10|111204.6|111154.6|111213|111163|111214.6|111164.6|111200.5|111150.5|50
1730903180000|2024-11-06 14:26:20|111212.7|111162.7|111212.8|111187.8|111225.2|111188.7|111209.8|111162.7|55
1730903190000|2024-11-06 14:26:30|111214.4|111189.4|111211.2|111186.2|111217.2|111192.2|111209.5|111184.5|72
1730903200000|2024-11-06 14:26:40|111210.4|111185.4|111209.4|111184.4|111211.1|111186.1|111205.8|111180.8|67
1730903210000|2024-11-06 14:26:50|111210.2|111185.2|111209.4|111184.4|111210.4|111185.4|111207|111182|49
1730903220000|2024-11-06 14:27:00|111209.5|111184.5|111214.4|111164.4|111215.4|111184.5|111193.4|111161.6|59
1730903230000|2024-11-06 14:27:10|111211|111161|111210.3|111160.3|111214.7|111164.7|111203.7|111153.7|68
1730903240000|2024-11-06 14:27:20|111209.6|111159.6|111213.6|111163.6|111214.5|111164.5|111205|111155|74
1730903250000|2024-11-06 14:27:30|111215.3|111165.3|111214.4|111164.4|111216.3|111166.3|111208.1|111158.1|60
1730903260000|2024-11-06 14:27:40|111213.8|111163.8|111222|111172|111222.3|111172.3|111213.8|111163.8|56
1730903270000|2024-11-06 14:27:50|111222.1|111172.1|111220.5|111170.5|111223.7|111173.7|111212|111162|67
1730903280000|2024-11-06 14:28:00|111220.7|111170.7|111219.7|111169.7|111224.5|111174.5|111217.8|111167.8|57
1730903290000|2024-11-06 14:28:10|111219.5|111169.5|111214.2|111164.2|111220.6|111170.6|111209.7|111159.7|57
1730903300000|2024-11-06 14:28:20|111214.4|111164.4|111217.1|111167.1|111224|111174|111213.8|111163.8|68
1730903310000|2024-11-06 14:28:30|111219.6|111169.6|111224.3|111174.3|111224.9|111174.9|111217.5|111167.5|48
1730903320000|2024-11-06 14:28:40|111224.6|111174.6|111221.4|111196.4|111226.3|111197.5|111212.1|111173.2|65
1730903330000|2024-11-06 14:28:50|111220.9|111195.9|111225|111200|111226.3|111201.3|111218.7|111193.7|41
1730903340000|2024-11-06 14:29:00|111224.3|111199.3|111235.7|111210.7|111237.9|111212.9|111224.3|111199.3|70
1730903350000|2024-11-06 14:29:10|111234.8|111209.8|111254.7|111204.7|111256|111212.3|111232.9|111204.7|76
1730903360000|2024-11-06 14:29:20|111254.5|111204.5|111253.5|111203.5|111256.8|111206.8|111247.1|111197.1|54
1730903370000|2024-11-06 14:29:30|111254|111204|111262.7|111212.7|111263.6|111213.6|111253.5|111203.5|44
1730903380000|2024-11-06 14:29:40|111262.8|111212.8|111268.8|111218.8|111276.9|111226.9|111256.1|111206.1|53
1730903390000|2024-11-06 14:29:50|111267.9|111217.9|111266.4|111216.4|111271.1|111221.1|111262.4|111212.4|69
1730903400000|2024-11-06 14:30:00|111266.6|111216.6|111258.9|111208.9|111268|111218|111254.7|111204.7|64
1730903410000|2024-11-06 14:30:10|111259|111209|111271.2|111221.2|111271.3|111221.3|111249.7|111199.7|56
1730903420000|2024-11-06 14:30:20|111271.3|111221.3|111282.7|111232.7|111284.8|111234.8|111269.3|111219.3|66
1730903430000|2024-11-06 14:30:30|111288.4|111238.4|111300.2|111250.2|111301.9|111251.9|111287.6|111237.6|74
1730903440000|2024-11-06 14:30:40|111301|111251|111304|111254|111305.8|111255.8|111300.4|111250.4|64
1730903450000|2024-11-06 14:30:50|111305|111255|111305.4|111255.4|111307.4|111257.4|111298.2|111248.2|71
1730903460000|2024-11-06 14:31:00|111304.2|111254.2|111309.1|111259.1|111310.8|111260.8|111299.5|111249.5|73
1730903470000|2024-11-06 14:31:10|111309.2|111259.2|111308.2|111258.2|111313.1|111263.1|111303|111253|68
1730903480000|2024-11-06 14:31:20|111307.5|111257.5|111308.9|111258.9|111311.7|111261.7|111307.3|111257.3|45
1730903490000|2024-11-06 14:31:30|111308.3|111258.3|111319.3|111269.3|111324.8|111280.3|111301.8|111251.8|60
1730903500000|2024-11-06 14:31:40|111315.5|111265.5|111304.9|111254.9|111315.5|111275.7|111291.5|111248.8|67
1730903510000|2024-11-06 14:31:50|111307.9|111257.9|111292.7|111267.7|111312.8|111267.7|111292.7|111251.2|65
1730903520000|2024-11-06 14:32:00|111294.1|111269.1|111317.1|111267.1|111324.5|111281.5|111292|111259.1|69
1730903530000|2024-11-06 14:32:10|111318.2|111268.2|111324|111274|111329.5|111291.7|111309.4|111268.2|56
1730903540000|2024-11-06 14:32:20|111329.5|111279.5|111321.5|111271.5|111329.5|111293.5|111315|111268|55
1730903550000|2024-11-06 14:32:30|111322.2|111272.2|111320.4|111270.4|111325.1|111275.1|111316.8|111266.8|41
1730903560000|2024-11-06 14:32:40|111319.6|111269.6|111325.2|111275.2|111331.6|111281.6|111319.6|111269.6|32
1730903570000|2024-11-06 14:32:50|111324|111274|111318.8|111268.8|111329.8|111279.8|111315.8|111265.8|43
1730903580000|2024-11-06 14:33:00|111318.4|111268.4|111319.5|111269.5|111324|111286|111302.1|111264.8|61
1730903590000|2024-11-06 14:33:10|111319.4|111269.4|111294.9|111269.9|111321.9|111271.9|111293.3|111260.8|56
1730903600000|2024-11-06 14:33:20|111291.2|111266.2|111307.7|111282.7|111321|111282.7|111289.3|111252.3|74
1730903610000|2024-11-06 14:33:30|111308.8|111283.8|111301.8|111276.8|111308.8|111283.8|111298.6|111273.6|58
1730903620000|2024-11-06 14:33:40|111301.7|111276.7|111311.8|111261.8|111318.2|111287.1|111298.5|111261.7|64
1730903630000|2024-11-06 14:33:50|111312.1|111262.1|111295|111270|111312.1|111279.2|111287.4|111262.1|78
1730903640000|2024-11-06 14:34:00|111294.8|111269.8|111310.4|111285.4|111311.5|111286.5|111293.1|111268.1|66
1730903650000|2024-11-06 14:34:10|111309.6|111284.6|111334.7|111284.7|111342.7|111292.7|111309.6|111281|70
1730903660000|2024-11-06 14:34:20|111331.9|111281.9|111327|111277|111333.7|111283.7|111325.6|111275.6|63
1730903670000|2024-11-06 14:34:30|111327.7|111277.7|111328|111278|111335.6|111285.6|111324.1|111274.1|62
1730903680000|2024-11-06 14:34:40|111326.9|111276.9|111328.6|111278.6|111333|111283|111326.9|111276.9|71
1730903690000|2024-11-06 14:34:50|111325.9|111275.9|111326.3|111276.3|111328.2|111278.2|111321.8|111271.8|53
1730903700000|2024-11-06 14:35:00|111321.3|111271.3|111306.3|111256.3|111334|111284|111306.3|111256.3|64
1730903710000|2024-11-06 14:35:10|111306.7|111256.7|111313.8|111263.8|111314.9|111264.9|111306.1|111256.1|57
1730903720000|2024-11-06 14:35:20|111314.6|111264.6|111311.5|111261.5|111314.7|111264.7|111305.1|111255.1|63
1730903730000|2024-11-06 14:35:30|111311.8|111261.8|111317.1|111267.1|111318.6|111268.6|111307.3|111257.3|68
1730903740000|2024-11-06 14:35:40|111318.2|111268.2|111309.3|111259.3|111324.3|111274.3|111293.9|111259.3|52
1730903750000|2024-11-06 14:35:50|111309.2|111259.2|111313.9|111263.9|111318|111268|111308.3|111258.3|53
1730903760000|2024-11-06 14:36:00|111305|111280|111300.6|111250.6|111307.2|111280|111284.6|111248|53
1730903770000|2024-11-06 14:36:10|111299.8|111249.8|111305.6|111280.6|111322|111285.7|111298.9|111248.9|63
1730903780000|2024-11-06 14:36:20|111305.7|111280.7|111315.6|111290.6|111320.1|111295.1|111301.8|111276.8|61
1730903790000|2024-11-06 14:36:30|111314.2|111289.2|111319.2|111269.2|111323.5|111295.6|111310.7|111268.3|55
1730903800000|2024-11-06 14:36:40|111318.2|111268.2|111299.9|111249.9|111326.9|111276.9|111299.8|111249.8|46
1730903810000|2024-11-06 14:36:50|111298.4|111248.4|111305.7|111255.7|111313.4|111275.5|111285|111248.4|49
1730903820000|2024-11-06 14:37:00|111304|111254|111294.9|111244.9|111309|111259|111289.7|111239.7|69
1730903830000|2024-11-06 14:37:10|111295|111245|111288.3|111238.3|111295.9|111245.9|111279.5|111229.5|66
1730903840000|2024-11-06 14:37:20|111287.5|111237.5|111294.6|111244.6|111294.6|111244.6|111281.8|111231.8|69
1730903850000|2024-11-06 14:37:30|111296.2|111246.2|111290.5|111240.5|111297.8|111247.8|111289.8|111239.8|69
1730903860000|2024-11-06 14:37:40|111292.2|111242.2|111270.2|111245.2|111292.8|111254|111267.4|111240.2|58
1730903870000|2024-11-06 14:37:50|111271.3|111246.3|111273|111248|111276.4|111251.4|111268.3|111243.3|69
1730903880000|2024-11-06 14:38:00|111274.4|111249.4|111279.2|111229.2|111280.5|111250.1|111266.1|111228.6|64
1730903890000|2024-11-06 14:38:10|111279.5|111229.5|111262|111212|111280.2|111242.9|111261.1|111212|63
1730903900000|2024-11-06 14:38:20|111261.5|111211.5|111242.5|111192.5|111270.7|111220.7|111232.8|111188.3|61
1730903910000|2024-11-06 14:38:30|111242.4|111192.4|111247.8|111197.8|111250.4|111200.4|111240.9|111190.9|65
1730903920000|2024-11-06 14:38:40|111246.6|111196.6|111245.8|111195.8|111247.4|111197.4|111243.5|111193.5|52
1730903930000|2024-11-06 14:38:50|111245|111195|111224.2|111174.2|111246.9|111196.9|111223.5|111173.5|59
1730903940000|2024-11-06 14:39:00|111224.4|111174.4|111224.4|111174.4|111225.2|111175.2|111211.7|111161.7|61
1730903950000|2024-11-06 14:39:10|111219.4|111169.4|111203.7|111153.7|111219.4|111169.4|111202.3|111152.3|56
1730903960000|2024-11-06 14:39:20|111204.7|111154.7|111206.6|111156.6|111208.3|111158.3|111199.1|111149.1|53
1730903970000|2024-11-06 14:39:30|111207.6|111157.6|111204.4|111154.4|111211.3|111161.3|111203.8|111153.8|46
1730903980000|2024-11-06 14:39:40|111205.2|111155.2|111213.2|111163.2|111216.6|111166.6|111203.1|111153.1|42
1730903990000|2024-11-06 14:39:50|111212.8|111162.8|111206.6|111156.6|111215.3|111165.3|111206.6|111156.6|41
1730904000000|2024-11-06 14:40:00|111203.5|111153.5|111197.8|111147.8|111211.8|111161.8|111196.5|111146.5|62
1730904010000|2024-11-06 14:40:10|111197.9|111147.9|111198.4|111148.4|111216.2|111166.2|111197.2|111147.2|65
1730904020000|2024-11-06 14:40:20|111197.6|111147.6|111199.9|111149.9|111211|111161|111195.4|111145.4|66
1730904030000|2024-11-06 14:40:30|111200.6|111150.6|111195.8|111145.8|111203.6|111153.6|111193.5|111143.5|74
1730904040000|2024-11-06 14:40:40|111193.5|111143.5|111197.6|111147.6|111200.9|111150.9|111192.5|111142.5|68
1730904050000|2024-11-06 14:40:50|111196|111146|111210.1|111160.1|111210.1|111160.1|111192.6|111142.6|78
1730904060000|2024-11-06 14:41:00|111210.9|111160.9|111201.2|111151.2|111210.9|111160.9|111199.1|111149.1|68
1730904070000|2024-11-06 14:41:10|111201.8|111151.8|111211.3|111161.3|111213.5|111163.5|111197.7|111147.7|60
1730904080000|2024-11-06 14:41:20|111213|111163|111199.9|111149.9|111219.7|111169.7|111198.7|111148.7|69
1730904090000|2024-11-06 14:41:30|111201.6|111151.6|111195.4|111145.4|111201.7|111151.7|111194.5|111144.5|65
1730904100000|2024-11-06 14:41:40|111195.7|111145.7|111187|111137|111196.8|111146.8|111179.1|111129.1|68
1730904110000|2024-11-06 14:41:50|111187.8|111137.8|111195.2|111145.2|111197.5|111147.5|111182.3|111132.3|72
1730904120000|2024-11-06 14:42:00|111193.7|111143.7|111184.7|111134.7|111195.7|111145.7|111184.5|111134.5|66
1730904130000|2024-11-06 14:42:10|111184.8|111134.8|111187.5|111137.5|111189.3|111139.3|111182.7|111132.7|57
1730904140000|2024-11-06 14:42:20|111186.6|111136.6|111170.8|111120.8|111188.4|111138.4|111170.8|111120.8|71
1730904150000|2024-11-06 14:42:30|111170.1|111120.1|111167.8|111117.8|111174.9|111124.9|111161.9|111111.9|71
1730904160000|2024-11-06 14:42:40|111167.5|111117.5|111167.5|111117.5|111169.8|111119.8|111159.1|111109.1|69
1730904170000|2024-11-06 14:42:50|111168.8|111118.8|111178.8|111128.8|111179|111129|111165.3|111115.3|69
1730904180000|2024-11-06 14:43:00|111175.6|111125.6|111163.6|111113.6|111177.3|111127.3|111161.8|111111.8|64
1730904190000|2024-11-06 14:43:10|111162.7|111112.7|111166.2|111116.2|111168.2|111118.2|111162.2|111112.2|64
1730904200000|2024-11-06 14:43:20|111166.8|111116.8|111171.7|111121.7|111172.6|111122.6|111165.9|111115.9|66
1730904210000|2024-11-06 14:43:30|111167.9|111117.9|111167.2|111117.2|111171.7|111121.7|111165.5|111115.5|63
1730904220000|2024-11-06 14:43:40|111166.4|111116.4|111169.3|111119.3|111170.1|111120.1|111165.3|111115.3|61
1730904230000|2024-11-06 14:43:50|111169.9|111119.9|111167.3|111117.3|111171.9|111121.9|111166.7|111116.7|60
1730904240000|2024-11-06 14:44:00|111167.4|111117.4|111174.7|111149.7|111175.6|111149.7|111164.4|111117.3|41
1730904250000|2024-11-06 14:44:10|111177.9|111152.9|111191.8|111141.8|111194.6|111152.9|111175.7|111138.2|56
1730904260000|2024-11-06 14:44:20|111192.6|111142.6|111193.8|111143.8|111194.6|111144.6|111188.9|111138.9|50
1730904270000|2024-11-06 14:44:30|111194.2|111144.2|111227.1|111177.1|111227.8|111177.8|111194.2|111144.2|54
1730904280000|2024-11-06 14:44:40|111229.8|111179.8|111236.2|111186.2|111251.8|111201.8|111228.5|111178.5|51
1730904290000|2024-11-06 14:44:50|111236.4|111186.4|111237|111187|111240.8|111190.8|111234.3|111184.3|38
1730904300000|2024-11-06 14:45:00|111234.8|111184.8|111233.4|111183.4|111235.1|111185.1|111233.1|111183.1|24
1730904310000|2024-11-06 14:45:10|111233|111183|111235.7|111185.7|111236|111186|111231.4|111181.4|35
1730904320000|2024-11-06 14:45:20|111234.7|111184.7|111246.1|111196.1|111248.1|111198.1|111234.5|111184.5|52
1730904330000|2024-11-06 14:45:30|111245.7|111195.7|111220.9|111170.9|111247.3|111197.3|111220.4|111170.4|58
1730904340000|2024-11-06 14:45:40|111221|111171|111236.8|111186.8|111238.6|111188.6|111221|111171|47
1730904350000|2024-11-06 14:45:50|111236.7|111186.7|111249|111199|111251.8|111201.8|111236|111186|44
1730904360000|2024-11-06 14:46:00|111247.5|111197.5|111233.9|111183.9|111247.5|111197.5|111225.3|111175.3|66
1730904370000|2024-11-06 14:46:10|111234.2|111184.2|111236.1|111186.1|111239.7|111189.7|111229.7|111179.7|61
1730904380000|2024-11-06 14:46:20|111236|111186|111245.2|111195.2|111252.1|111202.1|111234|111184|49
1730904390000|2024-11-06 14:46:30|111243.4|111193.4|111241.7|111191.7|111245.2|111195.2|111233.2|111183.2|57
1730904400000|2024-11-06 14:46:40|111242.2|111192.2|111226.9|111201.9|111242.6|111206.7|111222.6|111188.8|59
1730904410000|2024-11-06 14:46:50|111226.5|111201.5|111230|111205|111231.3|111206.3|111223.3|111198.3|55
1730904420000|2024-11-06 14:47:00|111229.5|111204.5|111253.6|111203.6|111255.7|111205.7|111222.6|111187.7|57
1730904430000|2024-11-06 14:47:10|111253.4|111203.4|111252.4|111202.4|111258.2|111208.2|111250.7|111200.7|58
1730904440000|2024-11-06 14:47:20|111253.6|111203.6|111258.1|111208.1|111260.1|111210.1|111251.8|111201.8|38
1730904450000|2024-11-06 14:47:30|111258.2|111208.2|111242.9|111217.9|111260.9|111217.9|111242|111205.6|41
1730904460000|2024-11-06 14:47:40|111242.8|111217.8|111243|111218|111250.8|111225.8|111242.8|111217.8|51
1730904470000|2024-11-06 14:47:50|111244.3|111219.3|111263.6|111213.6|111263.6|111226.8|111243.6|111210.3|33
1730904480000|2024-11-06 14:48:00|111247.8|111222.8|111248.8|111223.8|111251.6|111226.6|111244.9|111219.9|43
1730904490000|2024-11-06 14:48:10|111248|111223|111246.6|111221.6|111249.1|111224.1|111240|111215|53
1730904500000|2024-11-06 14:48:20|111247|111222|111243.4|111218.4|111247.4|111222.4|111239.9|111214.9|50
1730904510000|2024-11-06 14:48:30|111243.5|111218.5|111254.7|111204.7|111256.7|111218.6|111236.8|111202.8|54
1730904520000|2024-11-06 14:48:40|111255.1|111205.1|111257.6|111207.6|111260.8|111210.8|111255.1|111205.1|36
1730904530000|2024-11-06 14:48:50|111258.1|111208.1|111256.7|111206.7|111260.3|111210.3|111253.9|111203.9|48
1730904540000|2024-11-06 14:49:00|111256.8|111206.8|111255.1|111205.1|111256.8|111206.8|111251.6|111201.6|54
1730904550000|2024-11-06 14:49:10|111254.5|111204.5|111287.6|111237.6|111288.1|111238.1|111253|111203|58
1730904560000|2024-11-06 14:49:20|111287.1|111237.1|111274.9|111249.9|111287.4|111253.5|111271.4|111233.4|49
1730904570000|2024-11-06 14:49:30|111275.4|111250.4|111303.1|111253.1|111306.9|111256.9|111275.3|111242.9|70
1730904580000|2024-11-06 14:49:40|111302.4|111252.4|111327|111277|111329.2|111279.2|111302.2|111252.2|64
1730904590000|2024-11-06 14:49:50|111326.9|111276.9|111312.3|111262.3|111328.9|111278.9|111312.3|111262.3|50
1730904600000|2024-11-06 14:50:00|111312.4|111262.4|111306.5|111256.5|111316.5|111266.5|111301.2|111251.2|56
1730904610000|2024-11-06 14:50:10|111304|111254|111338.2|111288.2|111343.5|111293.5|111302.4|111252.4|76
1730904620000|2024-11-06 14:50:20|111337.4|111287.4|111339.8|111289.8|111343|111293|111336.6|111286.6|57
1730904630000|2024-11-06 14:50:30|111339.6|111289.6|111336.1|111286.1|111340.6|111290.6|111330.4|111280.4|54
1730904640000|2024-11-06 14:50:40|111336.4|111286.4|111341|111291|111345.3|111295.3|111335.8|111285.8|66
1730904650000|2024-11-06 14:50:50|111341.4|111291.4|111312.4|111262.4|111344.4|111294.4|111310|111260|63
1730904660000|2024-11-06 14:51:00|111311.4|111261.4|111319.4|111269.4|111319.4|111269.4|111310.5|111260.5|70
1730904670000|2024-11-06 14:51:10|111317.7|111267.7|111320|111270|111322.3|111272.3|111313|111263|64
1730904680000|2024-11-06 14:51:20|111320.7|111270.7|111318.4|111268.4|111324.5|111274.5|111317.7|111267.7|66
1730904690000|2024-11-06 14:51:30|111318.5|111268.5|111311.2|111261.2|111320.4|111270.4|111308.4|111258.4|65
1730904700000|2024-11-06 14:51:40|111311.8|111261.8|111312.2|111262.2|111317.1|111267.1|111301.6|111251.6|65
1730904710000|2024-11-06 14:51:50|111313.6|111263.6|111320.3|111270.3|111323.2|111273.2|111310.3|111260.3|68
1730904720000|2024-11-06 14:52:00|111319.8|111269.8|111315.1|111265.1|111319.8|111269.8|111311.5|111261.5|56
1730904730000|2024-11-06 14:52:10|111314.5|111264.5|111308.9|111258.9|111315.9|111265.9|111307.9|111257.9|56
1730904740000|2024-11-06 14:52:20|111307.8|111257.8|111313.2|111263.2|111318.9|111268.9|111306.6|111256.6|68
1730904750000|2024-11-06 14:52:30|111314|111264|111316.3|111266.3|111316.7|111266.7|111310.9|111260.9|53
1730904760000|2024-11-06 14:52:40|111315.5|111265.5|111364.8|111314.8|111364.8|111314.8|111315.5|111265.5|55
1730904770000|2024-11-06 14:52:50|111366.9|111316.9|111398|111348|111406.2|111356.2|111366.9|111316.9|56
1730904780000|2024-11-06 14:53:00|111398.5|111348.5|111424.6|111374.6|111425.6|111375.6|111397.5|111347.5|57
1730904790000|2024-11-06 14:53:10|111428.2|111378.2|111438.3|111388.3|111439.5|111389.5|111425.6|111375.6|65
1730904800000|2024-11-06 14:53:20|111439.1|111389.1|111450.1|111400.1|111453.6|111403.6|111439.1|111389.1|55
1730904810000|2024-11-06 14:53:30|111448.8|111398.8|111453.3|111403.3|111460.9|111410.9|111448.6|111398.6|66
1730904820000|2024-11-06 14:53:40|111455.1|111405.1|111451.5|111401.5|111458.6|111408.6|111448.3|111398.3|51
1730904830000|2024-11-06 14:53:50|111449.4|111399.4|111467.5|111417.5|111470.8|111420.8|111449.4|111399.4|58
1730904840000|2024-11-06 14:54:00|111466.7|111416.7|111462.8|111412.8|111473.5|111423.5|111458.6|111408.6|67
1730904850000|2024-11-06 14:54:10|111464.1|111414.1|111484.5|111434.5|111489.1|111439.1|111464.1|111414.1|55
1730904860000|2024-11-06 14:54:20|111483.8|111433.8|111441.2|111416.2|111483.8|111433.8|111437.8|111412.8|61
1730904870000|2024-11-06 14:54:30|111441.1|111416.1|111436.9|111386.9|111460.1|111417.8|111436.6|111386.9|49
1730904880000|2024-11-06 14:54:40|111437.1|111387.1|111411.6|111361.6|111438.1|111388.1|111402.4|111352.4|48
1730904890000|2024-11-06 14:54:50|111412.5|111362.5|111402.1|111352.1|111419.8|111369.8|111398.4|111348.4|41
1730904900000|2024-11-06 14:55:00|111406.1|111356.1|111408.7|111358.7|111409.8|111359.8|111396.7|111346.7|64
1730904910000|2024-11-06 14:55:10|111409.2|111359.2|111403.9|111353.9|111419.1|111369.1|111402.1|111352.1|63
1730904920000|2024-11-06 14:55:20|111405|111355|111413.1|111363.1|111414.9|111364.9|111400.9|111350.9|46
1730904930000|2024-11-06 14:55:30|111414.2|111364.2|111451.7|111401.7|111454.2|111404.2|111414.2|111364.2|59
1730904940000|2024-11-06 14:55:40|111449.7|111399.7|111405.1|111355.1|111451.8|111401.8|111395.4|111355.1|60
1730904950000|2024-11-06 14:55:50|111404.5|111354.5|111405.1|111380.1|111411.9|111380.1|111397.1|111354.5|44
1730904960000|2024-11-06 14:56:00|111405|111380|111394.2|111369.2|111408|111383|111387.2|111362.2|45
1730904970000|2024-11-06 14:56:10|111391.2|111366.2|111413|111388|111413|111388|111388.7|111351.1|67
1730904980000|2024-11-06 14:56:20|111414.1|111389.1|111423.3|111398.3|111431.5|111406.5|111406.6|111381.6|61
1730904990000|2024-11-06 14:56:30|111422.8|111397.8|111408.9|111358.9|111427.3|111402.3|111406.9|111356.9|54
1730905000000|2024-11-06 14:56:40|111410|111360|111403.7|111353.7|111410.9|111360.9|111401.7|111351.7|55
1730905010000|2024-11-06 14:56:50|111403.4|111353.4|111384.1|111359.1|111403.4|111367.7|111377.2|111352.2|41
1730905020000|2024-11-06 14:57:00|111383.8|111358.8|111403.4|111353.4|111410.8|111361|111380.9|111349.9|49
1730905030000|2024-11-06 14:57:10|111404.5|111354.5|111406.3|111356.3|111408.6|111358.6|111404.5|111354.5|43
1730905040000|2024-11-06 14:57:20|111406.5|111356.5|111403.5|111353.5|111415.9|111365.9|111401.5|111351.5|62
1730905050000|2024-11-06 14:57:30|111406.3|111356.3|111385.5|111335.5|111406.3|111356.3|111382.7|111332.7|44
1730905060000|2024-11-06 14:57:40|111384|111334|111338.7|111313.7|111384.8|111334.8|111337.4|111305.3|58
1730905070000|2024-11-06 14:57:50|111340.6|111315.6|111335.9|111310.9|111357.1|111332.1|111332.8|111307.8|72
1730905080000|2024-11-06 14:58:00|111332.5|111307.5|111303.3|111278.3|111335.5|111310.5|111302.4|111277.4|62
1730905090000|2024-11-06 14:58:10|111303.7|111278.7|111313.6|111288.6|111314.9|111289.9|111303.2|111278.2|60
1730905100000|2024-11-06 14:58:20|111311.2|111286.2|111320.1|111270.1|111330.8|111289.8|111296.4|111251.2|72
1730905110000|2024-11-06 14:58:30|111315.1|111265.1|111321.9|111271.9|111332.5|111282.5|111312.8|111262.8|73
1730905120000|2024-11-06 14:58:40|111321.4|111271.4|111309.9|111259.9|111324.8|111274.8|111309.3|111259.3|59
1730905130000|2024-11-06 14:58:50|111309.4|111259.4|111305|111255|111313.9|111263.9|111305|111255|37
1730905140000|2024-11-06 14:59:00|111303.6|111253.6|111299.1|111249.1|111303.6|111253.6|111298.5|111248.5|39
1730905150000|2024-11-06 14:59:10|111298.8|111248.8|111316.4|111266.4|111316.4|111266.4|111296.6|111246.6|38
1730905160000|2024-11-06 14:59:20|111318|111268|111307.1|111257.1|111318|111268|111303.7|111253.7|49
1730905170000|2024-11-06 14:59:30|111306.7|111256.7|111312.4|111262.4|111312.5|111262.5|111304.7|111254.7|47
1730905180000|2024-11-06 14:59:40|111312.5|111262.5|111310.8|111260.8|111312.9|111262.9|111300.6|111250.6|53
1730905190000|2024-11-06 14:59:50|111311.3|111261.3|111331.1|111281.1|111333.4|111295|111311.3|111261.3|54
1730905200000|2024-11-06 15:00:00|111333|111283|111290.2|111240.2|111333|111283|111289.5|111239.5|60
1730905210000|2024-11-06 15:00:10|111288|111238|111251.7|111201.7|111289.4|111239.4|111247.2|111197.2|60
1730905220000|2024-11-06 15:00:20|111246.5|111196.5|111194.1|111144.1|111246.8|111196.8|111194.1|111144.1|63
1730905230000|2024-11-06 15:00:30|111193.5|111143.5|111183.5|111133.5|111196|111146|111182.8|111132.8|54
1730905240000|2024-11-06 15:00:40|111184.3|111134.3|111199.4|111149.4|111201.5|111151.5|111165.3|111115.3|62
1730905250000|2024-11-06 15:00:50|111195.3|111145.3|111200.9|111150.9|111203|111153|111177.1|111127.1|64
1730905260000|2024-11-06 15:01:00|111200.4|111150.4|111162.5|111112.5|111201|111151|111161.8|111111.8|44
1730905270000|2024-11-06 15:01:10|111162.7|111112.7|111159.1|111109.1|111165.9|111115.9|111150.5|111100.5|49
1730905280000|2024-11-06 15:01:20|111159.2|111109.2|111161.6|111111.6|111188.7|111138.7|111155.9|111105.9|62
1730905290000|2024-11-06 15:01:30|111162.3|111112.3|111214.6|111083.3|111220.7|111138.1|111162.3|111077.9|76
1730905300000|2024-11-06 15:01:40|111214.2|111082.9|111180.9|111130.9|111241.2|111151.6|111173.4|111077.3|70
1730905310000|2024-11-06 15:01:50|111177.2|111127.2|111236.8|111186.8|111239.1|111189.1|111177.2|111101.8|75
1730905320000|2024-11-06 15:02:00|111236.6|111186.6|111238|111188|111251.4|111201.4|111222|111172|68
1730905330000|2024-11-06 15:02:10|111236.1|111186.1|111231.2|111181.2|111236.1|111186.1|111212|111162|76
1730905340000|2024-11-06 15:02:20|111230.8|111180.8|111232.7|111182.7|111243.6|111193.6|111223.9|111173.9|63
1730905350000|2024-11-06 15:02:30|111232.2|111182.2|111209.6|111159.6|111234.4|111184.4|111201.8|111151.8|59
1730905360000|2024-11-06 15:02:40|111210.9|111160.9|111203.5|111153.5|111211.4|111161.4|111196.7|111146.7|48
1730905370000|2024-11-06 15:02:50|111202.9|111152.9|111200.1|111150.1|111217.6|111167.6|111195.3|111145.3|53
1730905380000|2024-11-06 15:03:00|111199.5|111149.5|111210.1|111160.1|111219.5|111169.5|111198.3|111148.3|48
1730905390000|2024-11-06 15:03:10|111209.5|111159.5|111203.4|111153.4|111210.2|111160.2|111197.9|111147.9|55
1730905400000|2024-11-06 15:03:20|111200.9|111150.9|111198|111148|111223.9|111173.9|111182|111132|66
1730905410000|2024-11-06 15:03:30|111196.6|111146.6|111197|111147|111218.6|111168.6|111193.9|111143.9|71
1730905420000|2024-11-06 15:03:40|111201.7|111151.7|111206|111156|111210.7|111160.7|111197|111147|71
1730905430000|2024-11-06 15:03:50|111204.5|111154.5|111206.3|111156.3|111209.1|111159.1|111198.8|111148.8|66
1730905440000|2024-11-06 15:04:00|111207|111157|111205.6|111155.6|111208.2|111158.2|111198.1|111148.1|59
1730905450000|2024-11-06 15:04:10|111206.5|111156.5|111241.3|111191.3|111241.3|111191.3|111206.3|111156.3|65
1730905460000|2024-11-06 15:04:20|111237.7|111187.7|111254.5|111204.5|111296.3|111216.8|111237.7|111158.4|73
1730905470000|2024-11-06 15:04:30|111252.5|111202.5|111257.3|111207.3|111263.1|111213.1|111248.8|111198.8|61
1730905480000|2024-11-06 15:04:40|111256.5|111206.5|111235.3|111185.3|111273.7|111223.7|111229.9|111179.9|73
1730905490000|2024-11-06 15:04:50|111237.4|111187.4|111250.4|111200.4|111252.6|111202.6|111237.4|111187.4|50
1730905500000|2024-11-06 15:05:00|111251.3|111201.3|111233.2|111183.2|111251.3|111201.3|111232.8|111182.8|64
1730905510000|2024-11-06 15:05:10|111232.4|111182.4|111231.6|111181.6|111251.2|111201.2|111229.9|111179.9|73
1730905520000|2024-11-06 15:05:20|111235.6|111185.6|111220.2|111170.2|111264.7|111191.7|111219.2|111139.1|72
1730905530000|2024-11-06 15:05:30|111218.4|111168.4|111232.4|111182.4|111237.5|111187.5|111217.1|111167.1|67
1730905540000|2024-11-06 15:05:40|111233.7|111183.7|111210.6|111160.6|111239.4|111189.4|111210.6|111160.6|65
1730905550000|2024-11-06 15:05:50|111206.8|111156.8|111203|111153|111216.3|111166.3|111201.3|111151.3|67
1730905560000|2024-11-06 15:06:00|111201.9|111151.9|111213.3|111163.3|111213.3|111163.3|111199.4|111149.4|61
1730905570000|2024-11-06 15:06:10|111213.2|111163.2|111204.3|111154.3|111258.7|111172.8|111194.3|111121|66
1730905580000|2024-11-06 15:06:20|111202.1|111152.1|111214.2|111164.2|111245.6|111167.4|111194|111107.6|58
1730905590000|2024-11-06 15:06:30|111215.2|111165.2|111226.8|111176.8|111228.1|111178.1|111215.2|111165.2|60
1730905600000|2024-11-06 15:06:40|111223.2|111173.2|111202.6|111152.6|111227.6|111177.6|111201.7|111151.7|61
1730905610000|2024-11-06 15:06:50|111198.4|111148.4|111190.8|111140.8|111200.1|111150.1|111180.6|111130.6|63
1730905620000|2024-11-06 15:07:00|111183.2|111133.2|111196.8|111146.8|111205.7|111155.7|111182.9|111132.9|68
1730905630000|2024-11-06 15:07:10|111192.4|111142.4|111171.9|111121.9|111194.1|111144.1|111165.8|111115.8|65
1730905640000|2024-11-06 15:07:20|111173.9|111123.9|111149.1|111099.1|111175.2|111125.2|111146.9|111096.9|61
1730905650000|2024-11-06 15:07:30|111151.6|111101.6|111117.4|111067.4|111152.4|111102.4|111114.5|111064.5|65
1730905660000|2024-11-06 15:07:40|111116.7|111066.7|111106|111056|111126.4|111076.4|111101.4|111051.4|64
1730905670000|2024-11-06 15:07:50|111104.4|111054.4|111105.2|111055.2|111111.6|111061.6|111087.3|111037.3|62
1730905680000|2024-11-06 15:08:00|111108|111058|111103.7|111053.7|111114.4|111064.4|111103|111053|56
1730905690000|2024-11-06 15:08:10|111102.8|111052.8|111099.4|111049.4|111106.2|111056.2|111096.2|111046.2|61
1730905700000|2024-11-06 15:08:20|111100|111050|111077.4|111027.4|111101.2|111051.2|111077.4|111027.4|57
1730905710000|2024-11-06 15:08:30|111079.9|111029.9|111037.1|110987.1|111083.4|111033.4|111037.1|110987.1|76
1730905720000|2024-11-06 15:08:40|111038.7|110988.7|111019.9|110969.9|111050.3|111000.3|111012.6|110962.6|71
1730905730000|2024-11-06 15:08:50|111015.3|110965.3|111032.1|110982.1|111041.8|110991.8|111012.7|110962.7|56
1730905740000|2024-11-06 15:09:00|111031.4|110981.4|111034.7|110984.7|111042|110992|111023.1|110973.1|65
1730905750000|2024-11-06 15:09:10|111034.9|110984.9|111048.6|110998.6|111055.8|111005.8|111034.9|110984.9|60
1730905760000|2024-11-06 15:09:20|111048.4|110998.4|111033.8|110983.8|111048.4|110998.4|111033.2|110983.2|48
1730905770000|2024-11-06 15:09:30|111034|110984|111015.9|110965.9|111050.9|111000.9|111009.1|110959.1|71
1730905780000|2024-11-06 15:09:40|111018.1|110968.1|111046.1|110996.1|111047.2|110997.2|111012|110962|73
1730905790000|2024-11-06 15:09:50|111045.9|110995.9|111041.3|110991.3|111050|111000|111037.3|110987.3|68
1730905800000|2024-11-06 15:10:00|111041.8|110991.8|111025.7|110975.7|111049.5|110999.5|111023|110973|70
1730905810000|2024-11-06 15:10:10|111024.9|110974.9|111028|110978|111035.3|110985.3|111017.1|110967.1|66
1730905820000|2024-11-06 15:10:20|111027.1|110977.1|111050.6|111000.6|111054.2|111004.2|111025.2|110975.2|65
1730905830000|2024-11-06 15:10:30|111051.4|111001.4|111052.1|111002.1|111064.3|111014.3|111046.9|110996.9|66
1730905840000|2024-11-06 15:10:40|111051.2|111001.2|111059.3|111009.3|111065.3|111015.3|111044.7|110994.7|63
1730905850000|2024-11-06 15:10:50|111057.5|111007.5|111079.6|111029.6|111080.1|111030.1|111057.5|111007.5|67
1730905860000|2024-11-06 15:11:00|111077.6|111027.6|111085.2|111035.2|111088.1|111038.1|111075.6|111025.6|68
1730905870000|2024-11-06 15:11:10|111084.9|111034.9|111091.1|111041.1|111096.6|111046.6|111083.4|111033.4|70
1730905880000|2024-11-06 15:11:20|111092.4|111042.4|111107.5|111057.5|111116.2|111066.2|111089.3|111039.3|66
1730905890000|2024-11-06 15:11:30|111108|111058|111107|111057|111109|111059|111089.5|111039.5|50
1730905900000|2024-11-06 15:11:40|111107.7|111057.7|111108.1|111058.1|111109.4|111059.4|111098.1|111048.1|57
1730905910000|2024-11-06 15:11:50|111111.1|111061.1|111111.2|111061.2|111116.4|111066.4|111104.7|111054.7|68
1730905920000|2024-11-06 15:12:00|111110.1|111060.1|111114.3|111064.3|111126.3|111076.3|111103.5|111053.5|47
1730905930000|2024-11-06 15:12:10|111113.9|111063.9|111094.4|111044.4|111114.3|111064.3|111072.2|111022.2|55
1730905940000|2024-11-06 15:12:20|111096|111046|111073.9|111023.9|111099.3|111049.3|111071.7|111021.7|54
1730905950000|2024-11-06 15:12:30|111073.6|111023.6|111102.8|111052.8|111102.8|111052.8|111073.6|111023.6|61
1730905960000|2024-11-06 15:12:40|111104.1|111054.1|111089.8|111039.8|111104.1|111054.1|111089.8|111039.8|53
1730905970000|2024-11-06 15:12:50|111091.1|111041.1|111071.4|111021.4|111091.1|111041.1|111068.1|111018.1|57
1730905980000|2024-11-06 15:13:00|111070.6|111020.6|111091.9|111041.9|111093.4|111043.4|111063.8|111013.8|57
1730905990000|2024-11-06 15:13:10|111089.7|111039.7|111091.3|111041.3|111093.1|111043.1|111082.8|111032.8|54
1730906000000|2024-11-06 15:13:20|111092.2|111042.2|111077.2|111027.2|111093.6|111043.6|111073.7|111023.7|64
1730906010000|2024-11-06 15:13:30|111075.4|111025.4|111070.6|111020.6|111080.6|111030.6|111057.9|111007.9|56
1730906020000|2024-11-06 15:13:40|111071.5|111021.5|111085.6|111035.6|111089.8|111039.8|111065.2|111015.2|58
1730906030000|2024-11-06 15:13:50|111084.6|111034.6|111076.4|111026.4|111094.4|111044.4|111074.5|111024.5|64
1730906040000|2024-11-06 15:14:00|111082.1|111032.1|111085.4|111035.4|111089.9|111039.9|111075.9|111025.9|64
1730906050000|2024-11-06 15:14:10|111084.2|111034.2|111077.6|111027.6|111087.4|111037.4|111071.5|111021.5|64
1730906060000|2024-11-06 15:14:20|111078.1|111028.1|111080.6|111030.6|111081.6|111031.6|111072.4|111022.4|71
1730906070000|2024-11-06 15:14:30|111080.8|111030.8|111068.8|111018.8|111087|111037|111065.3|111015.3|68
1730906080000|2024-11-06 15:14:40|111070.2|111020.2|111077.6|111027.6|111080.2|111030.2|111070.2|111020.2|56
1730906090000|2024-11-06 15:14:50|111076.7|111026.7|111080.5|111030.5|111080.7|111030.7|111074.2|111024.2|55
1730906100000|2024-11-06 15:15:00|111079.2|111029.2|111068.1|111018.1|111079.2|111029.2|111067.7|111017.7|59
1730906110000|2024-11-06 15:15:10|111068.2|111018.2|111067.3|111017.3|111073.3|111023.3|111051.9|111001.9|72
1730906120000|2024-11-06 15:15:20|111066.9|111016.9|111077.4|111027.4|111078.6|111028.6|111064.9|111014.9|64
1730906130000|2024-11-06 15:15:30|111077|111027|111072.8|111022.8|111077|111027|111070.9|111020.9|70
1730906140000|2024-11-06 15:15:40|111073.1|111023.1|111071|111021|111074.4|111024.4|111069.4|111019.4|73
1730906150000|2024-11-06 15:15:50|111071.8|111021.8|111045.4|110995.4|111074|111024|111045.2|110995.2|72
1730906160000|2024-11-06 15:16:00|111043.8|110993.8|111049.2|110999.2|111058.6|111008.6|111043.8|110993.8|63
1730906170000|2024-11-06 15:16:10|111048.8|110998.8|111033.9|110983.9|111055.7|111005.7|111033.9|110983.9|68
1730906180000|2024-11-06 15:16:20|111035.3|110985.3|110993.1|110943.1|111035.3|110985.3|110980.8|110930.8|69
1730906190000|2024-11-06 15:16:30|110993.9|110943.9|110995|110945|111005.9|110955.9|110984.4|110934.4|66
1730906200000|2024-11-06 15:16:40|110996.3|110946.3|111002.1|110952.1|111005.7|110955.7|110986.4|110936.4|58
1730906210000|2024-11-06 15:16:50|111002.9|110952.9|110989.3|110939.3|111005.2|110955.2|110988.4|110938.4|53
1730906220000|2024-11-06 15:17:00|110989.5|110939.5|110983.7|110933.7|110990|110940|110976|110926|51
1730906230000|2024-11-06 15:17:10|110984.4|110934.4|110995|110945|110995.3|110945.3|110982.4|110932.4|45
1730906240000|2024-11-06 15:17:20|110995.2|110945.2|110989.9|110939.9|110995.2|110945.2|110984.5|110934.5|55
1730906250000|2024-11-06 15:17:30|110990.4|110940.4|110984.9|110934.9|111000.5|110950.5|110982.4|110932.4|54
1730906260000|2024-11-06 15:17:40|110985.3|110935.3|110969.2|110919.2|110985.7|110935.7|110966.2|110916.2|59
1730906270000|2024-11-06 15:17:50|110969.1|110919.1|110982.7|110932.7|110983|110933|110969|110919|69
1730906280000|2024-11-06 15:18:00|110982.5|110932.5|110951.9|110901.9|110982.5|110932.5|110950.7|110900.7|67
1730906290000|2024-11-06 15:18:10|110950.4|110900.4|110945.3|110895.3|110956.9|110906.9|110945.3|110895.3|68
1730906300000|2024-11-06 15:18:20|110946.5|110896.5|110939.6|110889.6|110948.6|110898.6|110938.1|110888.1|67
1730906310000|2024-11-06 15:18:30|110939.1|110889.1|110941.7|110891.7|110949.1|110899.1|110937.2|110887.2|65
1730906320000|2024-11-06 15:18:40|110940|110890|110899.1|110849.1|110946.6|110896.6|110897.6|110847.6|70
1730906330000|2024-11-06 15:18:50|110898.2|110848.2|110938.5|110888.5|110941.6|110891.6|110882.4|110843.1|62
1730906340000|2024-11-06 15:19:00|110937.9|110887.9|110927.4|110877.4|110937.9|110890|110909.5|110859.5|64
1730906350000|2024-11-06 15:19:10|110928.9|110878.9|110988.4|110938.4|110989.4|110939.4|110925.6|110875.6|61
1730906360000|2024-11-06 15:19:20|110985.7|110935.7|110971.2|110921.2|110991.7|110941.7|110971.2|110921.2|53
1730906370000|2024-11-06 15:19:30|110971.8|110921.8|110976.2|110926.2|110979.2|110929.2|110970.2|110920.2|60
1730906380000|2024-11-06 15:19:40|110975.8|110925.8|110968.7|110918.7|110975.8|110925.8|110965.1|110915.1|58
1730906390000|2024-11-06 15:19:50|110967.8|110917.8|110962.2|110912.2|110970.1|110920.1|110961.1|110911.1|49
1730906400000|2024-11-06 15:20:00|110961|110911|110922.2|110872.2|110974.1|110911|110922.2|110843.7|68
1730906410000|2024-11-06 15:20:10|110919.8|110869.8|110898.9|110848.9|110923.6|110873.6|110898.9|110848.9|65
1730906420000|2024-11-06 15:20:20|110898.2|110848.2|110906|110856|110911.7|110861.7|110891|110841|60
1730906430000|2024-11-06 15:20:30|110906.3|110856.3|110878.5|110828.5|110907.5|110857.5|110872.5|110822.5|71
1730906440000|2024-11-06 15:20:40|110881.1|110831.1|110879.6|110829.6|110882.2|110832.2|110869.6|110819.6|67
1730906450000|2024-11-06 15:20:50|110875.1|110825.1|110869.1|110819.1|110880.4|110830.4|110867.9|110817.9|70
1730906460000|2024-11-06 15:21:00|110870.1|110820.1|110878.5|110828.5|110887.3|110837.3|110868|110818|65
1730906470000|2024-11-06 15:21:10|110878.3|110828.3|110893.5|110843.5|110894.7|110844.7|110874.6|110824.6|58
1730906480000|2024-11-06 15:21:20|110893.7|110843.7|110887.1|110837.1|110897.1|110847.1|110885.4|110835.4|61
1730906490000|2024-11-06 15:21:30|110884.8|110834.8|110873.2|110823.2|110885.8|110835.8|110867.7|110817.7|76
1730906500000|2024-11-06 15:21:40|110874.3|110824.3|110917.2|110867.2|110921|110871|110869.5|110819.5|66
1730906510000|2024-11-06 15:21:50|110916.8|110866.8|110901.3|110851.3|110918.2|110868.2|110898.4|110848.4|68
1730906520000|2024-11-06 15:22:00|110903.8|110853.8|110901.9|110851.9|110903.9|110853.9|110895.2|110845.2|62
1730906530000|2024-11-06 15:22:10|110901.1|110851.1|110903.5|110853.5|110912.1|110862.1|110901|110851|50
1730906540000|2024-11-06 15:22:20|110902.9|110852.9|110919.5|110869.5|110919.5|110869.5|110898.3|110848.3|52
1730906550000|2024-11-06 15:22:30|110919.3|110869.3|110910.2|110885.2|110923.2|110886.6|110904.9|110868.5|57
1730906560000|2024-11-06 15:22:40|110910|110885|110905.3|110880.3|110911|110886|110894.1|110869.1|63
1730906570000|2024-11-06 15:22:50|110904.6|110879.6|110908|110883|110908.3|110883.3|110898.7|110873.7|57
1730906580000|2024-11-06 15:23:00|110906.9|110881.9|110934.5|110909.5|110938.4|110913.4|110906.9|110881.9|62
1730906590000|2024-11-06 15:23:10|110933.8|110908.8|110926.3|110901.3|110937.8|110912.8|110924.8|110899.8|52
1730906600000|2024-11-06 15:23:20|110925.8|110900.8|110921.3|110896.3|110925.8|110900.8|110917.8|110892.8|39
1730906610000|2024-11-06 15:23:30|110920.8|110895.8|110919.3|110894.3|110922|110897|110913.5|110888.5|40
1730906620000|2024-11-06 15:23:40|110918.1|110893.1|110926.4|110901.4|110930.7|110905.7|110917.7|110892.7|38
1730906630000|2024-11-06 15:23:50|110926.6|110901.6|110927.9|110902.9|110934.2|110909.2|110926.2|110901.2|45
1730906640000|2024-11-06 15:24:00|110927.5|110902.5|110921.6|110896.6|110933.8|110908.8|110919.4|110894.4|37
1730906650000|2024-11-06 15:24:10|110920.9|110895.9|110936|110911|110936|110911|110920.2|110895.2|46
1730906660000|2024-11-06 15:24:20|110936.4|110911.4|110944.5|110919.5|110946.1|110921.1|110923|110898|50
1730906670000|2024-11-06 15:24:30|110944.7|110919.7|110965.7|110940.7|110966.4|110941.4|110943.6|110918.6|52
1730906680000|2024-11-06 15:24:40|110966.9|110941.9|110979.4|110954.4|110984|110959|110963.6|110938.6|49
1730906690000|2024-11-06 15:24:50|110979.1|110954.1|110982.5|110957.5|110982.5|110957.5|110959.1|110934.1|51
1730906700000|2024-11-06 15:25:00|110984.3|110959.3|111049.3|110999.3|111054.9|111004.9|110984.3|110959.3|72
1730906710000|2024-11-06 15:25:10|111047.9|110997.9|111051.8|111001.8|111066.4|111016.4|111043.7|110993.7|56
1730906720000|2024-11-06 15:25:20|111045.6|110995.6|111073.7|111023.7|111077.2|111027.2|111042.4|110992.4|57
1730906730000|2024-11-06 15:25:30|111075.1|111025.1|111059.2|111009.2|111075.4|111025.4|111056|111006|51
1730906740000|2024-11-06 15:25:40|111060.7|111010.7|111057.7|111007.7|111063.3|111013.3|111054.9|111004.9|43
1730906750000|2024-11-06 15:25:50|111059.7|111009.7|111055.3|111005.3|111064.3|111024.4|111039.8|110993|53
1730906760000|2024-11-06 15:26:00|111054.6|111004.6|111011.6|110961.6|111054.6|111004.6|111009.1|110959.1|65
1730906770000|2024-11-06 15:26:10|111008.9|110958.9|111022.7|110972.7|111022.7|110972.7|111004.7|110954.7|55
1730906780000|2024-11-06 15:26:20|111023.2|110973.2|111002.7|110952.7|111024.2|110974.2|111002.7|110952.7|52
1730906790000|2024-11-06 15:26:30|111002.9|110952.9|111023|110973|111023|110973|111000|110950|48
1730906800000|2024-11-06 15:26:40|111022|110972|111014.5|110964.5|111022|110972|111011.8|110961.8|38
1730906810000|2024-11-06 15:26:50|111014.1|110964.1|110990.4|110940.4|111014.1|110964.1|110990.1|110940.1|36
1730906820000|2024-11-06 15:27:00|110989.2|110939.2|111005|110955|111013.9|110963.9|110989.2|110939.2|43
1730906830000|2024-11-06 15:27:10|111002.7|110952.7|111009.9|110959.9|111010.4|110960.4|111001.1|110951.1|47
1730906840000|2024-11-06 15:27:20|111009.6|110959.6|111008|110958|111009.6|110959.6|111002.6|110952.6|50
1730906850000|2024-11-06 15:27:30|111009.1|110959.1|110991.1|110941.1|111010.3|110960.3|110976.1|110926.1|52
1730906860000|2024-11-06 15:27:40|110990.5|110940.5|110968.6|110943.6|110992.6|110958.5|110968.6|110937.8|38
1730906870000|2024-11-06 15:27:50|110968.8|110943.8|110950.2|110925.2|110968.9|110943.9|110948.2|110923.2|54
1730906880000|2024-11-06 15:28:00|110951.1|110926.1|110942.8|110892.8|110954.1|110926.1|110936.2|110886.2|46
1730906890000|2024-11-06 15:28:10|110944.3|110894.3|110938.5|110888.5|110946|110896|110927.1|110877.1|55
1730906900000|2024-11-06 15:28:20|110938.6|110888.6|110900|110850|110941.6|110891.6|110897|110847|66
1730906910000|2024-11-06 15:28:30|110899.9|110849.9|110898.9|110848.9|110905.8|110855.8|110897.9|110847.9|58
1730906920000|2024-11-06 15:28:40|110900.1|110850.1|110860.2|110810.2|110907.5|110857.5|110844.2|110794.2|55
1730906930000|2024-11-06 15:28:50|110863.3|110813.3|110848.4|110798.4|110864.5|110814.5|110847.3|110797.3|36
1730906940000|2024-11-06 15:29:00|110849|110799|110836.3|110786.3|110863.8|110813.8|110835|110785|46
1730906950000|2024-11-06 15:29:10|110833|110783|110829.3|110779.3|110840.5|110790.5|110811.3|110761.3|60
1730906960000|2024-11-06 15:29:20|110830.4|110780.4|110815.2|110765.2|110834.7|110784.7|110808.3|110758.3|68
1730906970000|2024-11-06 15:29:30|110816.4|110766.4|110828.9|110778.9|110837.3|110787.3|110807.1|110757.1|74
1730906980000|2024-11-06 15:29:40|110832.5|110782.5|110816|110766|110836.7|110786.7|110816|110766|57
1730906990000|2024-11-06 15:29:50|110812.6|110762.6|110818.2|110768.2|110856.7|110771|110802.4|110727.4|65
1730907000000|2024-11-06 15:30:00|110817.7|110767.7|110808|110758|110826.7|110776.7|110806.7|110756.7|56
1730907010000|2024-11-06 15:30:10|110806.2|110756.2|110825.3|110775.3|110833.9|110783.9|110803.1|110753.1|64
1730907020000|2024-11-06 15:30:20|110825|110775|110812.6|110762.6|110832.6|110782.6|110802.5|110752.5|62
1730907030000|2024-11-06 15:30:30|110811.5|110761.5|110842.2|110792.2|110855.9|110805.9|110809.7|110759.7|61
1730907040000|2024-11-06 15:30:40|110842.6|110792.6|110826.9|110776.9|110842.8|110792.8|110819.1|110769.1|49
1730907050000|2024-11-06 15:30:50|110833.1|110783.1|110834.7|110784.7|110850.8|110800.8|110829.5|110779.5|48
1730907060000|2024-11-06 15:31:00|110833.9|110783.9|110833.7|110783.7|110842|110792|110829.4|110779.4|41
1730907070000|2024-11-06 15:31:10|110831.8|110781.8|110807.3|110757.3|110837.4|110794.4|110804.1|110754.1|59
1730907080000|2024-11-06 15:31:20|110808.2|110758.2|110810.1|110760.1|110814|110764|110806|110756|53
1730907090000|2024-11-06 15:31:30|110808.8|110758.8|110788|110738|110811.7|110761.7|110788|110738|54
1730907100000|2024-11-06 15:31:40|110785.9|110735.9|110801.7|110751.7|110804.5|110754.5|110783.9|110733.9|56
1730907110000|2024-11-06 15:31:50|110803.1|110753.1|110814.9|110764.9|110824.8|110774.8|110803.1|110753.1|50
1730907120000|2024-11-06 15:32:00|110816|110766|110815.9|110765.9|110822.3|110772.3|110814.4|110764.4|43
1730907130000|2024-11-06 15:32:10|110815.6|110765.6|110813.5|110763.5|110815.6|110765.6|110807.3|110757.3|44
1730907140000|2024-11-06 15:32:20|110814|110764|110827.2|110777.2|110828.8|110778.8|110802|110752|48
1730907150000|2024-11-06 15:32:30|110827|110777|110816.8|110766.8|110836.3|110786.3|110812.3|110762.3|52
1730907160000|2024-11-06 15:32:40|110816.7|110766.7|110817.8|110767.8|110823.5|110773.5|110811.5|110761.5|43
1730907170000|2024-11-06 15:32:50|110818.3|110768.3|110833.9|110783.9|110833.9|110783.9|110813.1|110763.1|48
1730907180000|2024-11-06 15:33:00|110833.3|110783.3|110822.1|110797.1|110839.4|110807.2|110822.1|110781.9|52
1730907190000|2024-11-06 15:33:10|110822|110797|110837.9|110787.9|110842.5|110802.5|110821.5|110787.9|45
1730907200000|2024-11-06 15:33:20|110838.1|110788.1|110803.1|110753.1|110863.9|110818.2|110803.1|110753.1|65
1730907210000|2024-11-06 15:33:30|110805|110755|110812.1|110762.1|110829.1|110779.1|110797.5|110747.5|54
1730907220000|2024-11-06 15:33:40|110815.1|110765.1|110822.7|110772.7|110828.6|110778.6|110814|110764|56
1730907230000|2024-11-06 15:33:50|110822.6|110772.6|110822.3|110772.3|110831.1|110781.1|110816.8|110766.8|53
1730907240000|2024-11-06 15:34:00|110822.1|110772.1|110812|110762|110822.1|110772.1|110803.9|110753.9|58
1730907250000|2024-11-06 15:34:10|110802.7|110752.7|110814.1|110764.1|110818.8|110768.8|110797.5|110747.5|70
1730907260000|2024-11-06 15:34:20|110813.6|110763.6|110824.4|110774.4|110826.4|110776.4|110813.6|110763.6|59
1730907270000|2024-11-06 15:34:30|110824.2|110774.2|110815.7|110765.7|110830.3|110780.3|110813.5|110763.5|56
1730907280000|2024-11-06 15:34:40|110816|110766|110833.1|110783.1|110838.2|110788.2|110807.9|110757.9|65
1730907290000|2024-11-06 15:34:50|110833.6|110783.6|110871.5|110821.5|110883|110833|110833.6|110783.6|61
1730907300000|2024-11-06 15:35:00|110874|110824|110899.2|110849.2|110900.6|110850.6|110870.3|110820.3|53
1730907310000|2024-11-06 15:35:10|110900.2|110850.2|110907.4|110857.4|110912.4|110862.4|110895.4|110845.4|50
1730907320000|2024-11-06 15:35:20|110906.5|110856.5|110878.1|110828.1|110908.5|110858.5|110874|110824|47
1730907330000|2024-11-06 15:35:30|110879|110829|110880.7|110830.7|110884.3|110834.3|110866.7|110816.7|51
1730907340000|2024-11-06 15:35:40|110881.9|110831.9|110887.9|110837.9|110887.9|110837.9|110868.6|110818.6|47
1730907350000|2024-11-06 15:35:50|110887.4|110837.4|110885.2|110835.2|110893.9|110843.9|110884.8|110834.8|49
1730907360000|2024-11-06 15:36:00|110884.7|110834.7|110920.3|110870.3|110926.5|110876.5|110883.6|110833.6|61
1730907370000|2024-11-06 15:36:10|110920.5|110870.5|110951.5|110901.5|110956.1|110906.1|110916.7|110866.7|63
1730907380000|2024-11-06 15:36:20|110952.6|110902.6|110969.1|110919.1|110973.3|110923.3|110945.8|110895.8|55
1730907390000|2024-11-06 15:36:30|110969.2|110919.2|110966.3|110916.3|110969.2|110919.2|110954.7|110904.7|54
1730907400000|2024-11-06 15:36:40|110965.2|110915.2|110958.7|110908.7|110974.4|110924.4|110956.1|110906.1|56
1730907410000|2024-11-06 15:36:50|110956.1|110906.1|110944.4|110894.4|110960.4|110910.4|110926.7|110876.7|56
1730907420000|2024-11-06 15:37:00|110937.3|110887.3|110923|110898|110940.1|110898|110923|110873.3|58
1730907430000|2024-11-06 15:37:10|110919.8|110894.8|110928.8|110903.8|110942.7|110903.8|110919.7|110879.6|41
1730907440000|2024-11-06 15:37:20|110934.6|110909.6|110932.7|110907.7|110945.1|110912.7|110929.6|110891.6|48
1730907450000|2024-11-06 15:37:30|110932.3|110907.3|110959.7|110909.7|110961.5|110931.9|110932.2|110906.8|47
1730907460000|2024-11-06 15:37:40|110959.3|110909.3|110950.9|110925.9|110963.4|110926.6|110939.1|110908|53
1730907470000|2024-11-06 15:37:50|110951|110926|110974.9|110924.9|110979.7|110929.7|110951|110912.5|59
1730907480000|2024-11-06 15:38:00|110974.1|110924.1|110969.5|110919.5|110979.6|110929.6|110969.3|110919.3|58
1730907490000|2024-11-06 15:38:10|110969.8|110919.8|110969.9|110919.9|110971.2|110921.2|110963.9|110913.9|40
1730907500000|2024-11-06 15:38:20|110969.3|110919.3|110954.2|110904.2|110971|110921|110951.2|110901.2|67
1730907510000|2024-11-06 15:38:30|110953.6|110903.6|110962.8|110912.8|110965.9|110915.9|110953.6|110903.6|61
1730907520000|2024-11-06 15:38:40|110963.1|110913.1|110966.4|110916.4|110966.4|110916.4|110959.7|110909.7|36
1730907530000|2024-11-06 15:38:50|110965.8|110915.8|110967.4|110917.4|110971.4|110933.1|110956.8|110915.4|42
1730907540000|2024-11-06 15:39:00|110968.5|110918.5|110972.3|110922.3|110977.8|110938.1|110958.6|110917.7|56
1730907550000|2024-11-06 15:39:10|110972.5|110922.5|110985.8|110935.8|110997.3|110949.2|110963.4|110922.5|58
1730907560000|2024-11-06 15:39:20|110986.3|110936.3|111003.1|110953.1|111003.1|110953.1|110986.3|110936.3|36
1730907570000|2024-11-06 15:39:30|111001.8|110951.8|110990|110965|111002.7|110965|110987.8|110948.7|40
1730907580000|2024-11-06 15:39:40|110990.3|110965.3|110988.4|110963.4|110991.9|110966.9|110984.9|110959.9|44
1730907590000|2024-11-06 15:39:50|110988.2|110963.2|110983.8|110958.8|110991.7|110966.7|110981.3|110956.3|37
1730907600000|2024-11-06 15:40:00|110983|110958|111005.8|110955.8|111008|110972.5|110980.7|110953.6|59
1730907610000|2024-11-06 15:40:10|111005.2|110955.2|110999.7|110949.7|111007.5|110957.5|110999.7|110949.7|48
1730907620000|2024-11-06 15:40:20|110997.6|110947.6|110990.8|110965.8|111005.7|110968.9|110990.8|110947.3|34
1730907630000|2024-11-06 15:40:30|110990|110965|110986.5|110961.5|110995|110970|110981.7|110956.7|58
1730907640000|2024-11-06 15:40:40|110987.5|110962.5|110975.1|110950.1|110989|110964|110973.6|110948.6|41
1730907650000|2024-11-06 15:40:50|110976.4|110951.4|110977.3|110952.3|110982|110957|110974|110949|47
1730907660000|2024-11-06 15:41:00|110980.1|110955.1|110975|110950|110989.4|110955.4|110968|110926.6|52
1730907670000|2024-11-06 15:41:10|110974.7|110949.7|110959.4|110934.4|110976.6|110951.6|110959.4|110922.1|43
1730907680000|2024-11-06 15:41:20|110959.6|110934.6|110973.3|110948.3|110973.3|110948.3|110956.9|110931.9|43
1730907690000|2024-11-06 15:41:30|110972.1|110947.1|110976.8|110951.8|110979.3|110954.3|110971.3|110946.3|34
1730907700000|2024-11-06 15:41:40|110977.5|110952.5|110974|110949|110978.3|110953.3|110971.4|110946.4|52
1730907710000|2024-11-06 15:41:50|110972.1|110947.1|110955.9|110905.9|110972.2|110947.2|110952.4|110905.9|58
1730907720000|2024-11-06 15:42:00|110952.5|110902.5|110921.5|110871.5|110957.7|110907.7|110916.9|110866.9|55
1730907730000|2024-11-06 15:42:10|110921.3|110871.3|110901|110851|110928.2|110878.2|110900.9|110850.9|58
1730907740000|2024-11-06 15:42:20|110899.4|110849.4|110915.2|110865.2|110920.6|110870.6|110899.4|110849.4|44
1730907750000|2024-11-06 15:42:30|110915.6|110865.6|110920.5|110870.5|110925.7|110875.7|110908.5|110858.5|55
1730907760000|2024-11-06 15:42:40|110920.7|110870.7|110927.1|110877.1|110934.9|110884.9|110920.7|110870.7|53
1730907770000|2024-11-06 15:42:50|110928|110878|110936.5|110886.5|110936.5|110886.5|110925.9|110875.9|56
1730907780000|2024-11-06 15:43:00|110936.2|110886.2|110911.8|110861.8|110936.2|110886.2|110909.9|110859.9|54
1730907790000|2024-11-06 15:43:10|110912.5|110862.5|110941.5|110891.5|110941.5|110891.5|110910.5|110860.5|57
1730907800000|2024-11-06 15:43:20|110946.5|110896.5|110936.1|110886.1|110946.5|110896.5|110933.5|110883.5|46
1730907810000|2024-11-06 15:43:30|110935.3|110885.3|110925.9|110875.9|110940.7|110890.7|110919|110869|57
1730907820000|2024-11-06 15:43:40|110925.4|110875.4|110926.1|110876.1|110931.6|110881.6|110922|110872|47
1730907830000|2024-11-06 15:43:50|110930.8|110880.8|110903.5|110853.5|110934.7|110884.7|110903.5|110853.5|54
1730907840000|2024-11-06 15:44:00|110903.1|110853.1|110910|110860|110917.5|110867.5|110901.2|110851.2|75
1730907850000|2024-11-06 15:44:10|110909.2|110859.2|110909.2|110859.2|110918.3|110868.3|110906.6|110856.6|71
1730907860000|2024-11-06 15:44:20|110908.8|110858.8|110891.2|110841.2|110912.9|110862.9|110891.2|110841.2|77
1730907870000|2024-11-06 15:44:30|110892.5|110842.5|110905.7|110855.7|110905.8|110855.8|110887.5|110837.5|77
1730907880000|2024-11-06 15:44:40|110906.5|110856.5|110916|110866|110922.8|110872.8|110905.1|110855.1|64
1730907890000|2024-11-06 15:44:50|110913.3|110863.3|110912.1|110862.1|110931|110881|110911.9|110861.9|73
1730907900000|2024-11-06 15:45:00|110913.5|110863.5|110904.4|110854.4|110913.5|110863.5|110895.5|110845.5|60
1730907910000|2024-11-06 15:45:10|110902.7|110852.7|110903.3|110853.3|110905.9|110855.9|110893.7|110843.7|51
1730907920000|2024-11-06 15:45:20|110903.4|110853.4|110909.7|110859.7|110913.1|110863.1|110900.7|110850.7|55
1730907930000|2024-11-06 15:45:30|110910.7|110860.7|110905.9|110855.9|110916.2|110866.2|110904.3|110854.3|55
1730907940000|2024-11-06 15:45:40|110905.7|110855.7|110904.6|110854.6|110908.6|110858.6|110898.8|110848.8|45
1730907950000|2024-11-06 15:45:50|110904.9|110854.9|110897.8|110847.8|110910.7|110860.7|110896.9|110846.9|53
1730907960000|2024-11-06 15:46:00|110897.9|110847.9|110874.4|110824.4|110897.9|110847.9|110868.1|110818.1|68
1730907970000|2024-11-06 15:46:10|110873.9|110823.9|110884|110834|110886.8|110836.8|110872.1|110822.1|52
1730907980000|2024-11-06 15:46:20|110884.6|110834.6|110886.6|110836.6|110887.3|110837.3|110871.9|110821.9|52
1730907990000|2024-11-06 15:46:30|110885.3|110835.3|110900.4|110850.4|110903.2|110853.2|110885.3|110835.3|49
1730908000000|2024-11-06 15:46:40|110899.8|110849.8|110899.8|110849.8|110899.8|110849.8|110893.9|110843.9|38
1730908010000|2024-11-06 15:46:50|110900.5|110850.5|110879.4|110829.4|110900.5|110850.5|110877.2|110827.2|51
1730908020000|2024-11-06 15:47:00|110881.7|110831.7|110879.1|110829.1|110886|110836|110879.1|110829.1|45
1730908030000|2024-11-06 15:47:10|110880.4|110830.4|110873.4|110823.4|110882.8|110832.8|110872.4|110822.4|48
1730908040000|2024-11-06 15:47:20|110865.6|110815.6|110877.4|110827.4|110884.6|110834.6|110862.3|110812.3|53
1730908050000|2024-11-06 15:47:30|110877.8|110827.8|110870.5|110820.5|110877.8|110827.8|110867.3|110817.3|48
1730908060000|2024-11-06 15:47:40|110872|110822|110865.3|110815.3|110872|110822|110858.2|110808.2|49
1730908070000|2024-11-06 15:47:50|110864.8|110814.8|110869.9|110819.9|110876.7|110826.7|110864.8|110814.8|49
1730908080000|2024-11-06 15:48:00|110870.1|110820.1|110868|110818|110871.1|110821.1|110858.8|110808.8|61
1730908090000|2024-11-06 15:48:10|110869.3|110819.3|110868|110818|110872.8|110822.8|110865.4|110815.4|42
1730908100000|2024-11-06 15:48:20|110866.6|110816.6|110862.7|110812.7|110868.5|110818.5|110850.9|110800.9|62
1730908110000|2024-11-06 15:48:30|110862.4|110812.4|110877.7|110827.7|110884.3|110834.3|110860.1|110810.1|46
1730908120000|2024-11-06 15:48:40|110878.9|110828.9|110867.2|110817.2|110886|110836|110866.7|110816.7|42
1730908130000|2024-11-06 15:48:50|110866.8|110816.8|110864.1|110814.1|110866.8|110816.8|110859.2|110809.2|40
1730908140000|2024-11-06 15:49:00|110865.1|110815.1|110857.5|110807.5|110867|110817|110857.5|110807.5|44
1730908150000|2024-11-06 15:49:10|110856.8|110806.8|110855.1|110805.1|110864.4|110814.4|110853.2|110803.2|41
1730908160000|2024-11-06 15:49:20|110854.3|110804.3|110867.8|110817.8|110867.8|110817.8|110852.9|110802.9|42
1730908170000|2024-11-06 15:49:30|110868.3|110818.3|110858.6|110808.6|110870.2|110820.2|110858.6|110808.6|45
1730908180000|2024-11-06 15:49:40|110857.8|110807.8|110846.9|110796.9|110863.3|110813.3|110841.9|110791.9|48
1730908190000|2024-11-06 15:49:50|110846.4|110796.4|110819.7|110769.7|110847.4|110797.4|110819.5|110769.5|49
1730908200000|2024-11-06 15:50:00|110818.8|110768.8|110811.7|110761.7|110825|110775|110810.2|110760.2|56
1730908210000|2024-11-06 15:50:10|110813.4|110763.4|110800.9|110750.9|110816.6|110766.6|110789.5|110739.5|55
1730908220000|2024-11-06 15:50:20|110799.8|110749.8|110801.8|110751.8|110802.6|110752.6|110795|110745|46
1730908230000|2024-11-06 15:50:30|110804.2|110754.2|110795.3|110745.3|110812.9|110762.9|110790.3|110740.3|61
1730908240000|2024-11-06 15:50:40|110796.2|110746.2|110775.5|110725.5|110796.2|110746.2|110771.4|110721.4|50
1730908250000|2024-11-06 15:50:50|110773.4|110723.4|110776.3|110726.3|110779.1|110729.1|110768.1|110718.1|48
1730908260000|2024-11-06 15:51:00|110778.1|110728.1|110771|110721|110778.1|110728.1|110762.3|110712.3|57
1730908270000|2024-11-06 15:51:10|110771.8|110721.8|110782.2|110732.2|110786.1|110736.1|110763|110713|56
1730908280000|2024-11-06 15:51:20|110781.6|110731.6|110780.5|110730.5|110785.2|110735.2|110777.4|110727.4|56
1730908290000|2024-11-06 15:51:30|110780|110730|110780.6|110730.6|110783.6|110733.6|110773.3|110723.3|54
1730908300000|2024-11-06 15:51:40|110780.7|110730.7|110762.5|110712.5|110785.3|110735.3|110760|110710|57
1730908310000|2024-11-06 15:51:50|110760.5|110710.5|110743.6|110693.6|110762.3|110712.3|110739.7|110689.7|57
1730908320000|2024-11-06 15:52:00|110745.8|110695.8|110730.3|110680.3|110745.8|110695.8|110727|110677|57
1730908330000|2024-11-06 15:52:10|110729.2|110679.2|110720.3|110670.3|110731|110681|110712.8|110662.8|56
1730908340000|2024-11-06 15:52:20|110721.1|110671.1|110725|110675|110728.9|110678.9|110716.9|110666.9|51
1730908350000|2024-11-06 15:52:30|110724|110674|110692.6|110642.6|110724|110674|110692.3|110642.3|67
1730908360000|2024-11-06 15:52:40|110693.1|110643.1|110685.8|110660.8|110705|110664.2|110681.1|110642|59
1730908370000|2024-11-06 15:52:50|110681.9|110656.9|110710.3|110660.3|110725.6|110682.6|110681.9|110656.5|63
1730908380000|2024-11-06 15:53:00|110712.4|110662.4|110721.5|110671.5|110727.2|110677.2|110708.5|110658.5|56
1730908390000|2024-11-06 15:53:10|110724.8|110674.8|110721.5|110671.5|110731.8|110681.8|110719.8|110669.8|53
1730908400000|2024-11-06 15:53:20|110722.3|110672.3|110739.9|110689.9|110740.2|110690.2|110718.5|110668.5|59
1730908410000|2024-11-06 15:53:30|110738.8|110688.8|110729.9|110679.9|110747.5|110697.5|110729.9|110679.9|50
1730908420000|2024-11-06 15:53:40|110730.6|110680.6|110740.1|110690.1|110747.4|110697.4|110729.6|110679.6|53
1730908430000|2024-11-06 15:53:50|110739.3|110689.3|110756|110706|110757.3|110707.3|110732.1|110682.1|46
1730908440000|2024-11-06 15:54:00|110756.2|110706.2|110765.6|110740.6|110767.5|110742.5|110752.3|110706.2|52
1730908450000|2024-11-06 15:54:10|110766.2|110741.2|110765.4|110715.4|110768|110741.2|110757.2|110715.4|45
1730908460000|2024-11-06 15:54:20|110764.9|110714.9|110764.7|110714.7|110770.8|110720.8|110751.3|110701.3|49
1730908470000|2024-11-06 15:54:30|110765.6|110715.6|110764.1|110714.1|110765.6|110715.6|110746.9|110696.9|54
1730908480000|2024-11-06 15:54:40|110764.9|110714.9|110756.9|110706.9|110764.9|110714.9|110750.5|110700.5|64
1730908490000|2024-11-06 15:54:50|110756.2|110706.2|110764|110714|110766.3|110716.3|110751.8|110701.8|48
1730908500000|2024-11-06 15:55:00|110763.4|110713.4|110721.2|110671.2|110763.4|110713.4|110720.2|110670.2|72
1730908510000|2024-11-06 15:55:10|110720|110670|110706.7|110656.7|110721.4|110671.4|110691.8|110641.8|63
1730908520000|2024-11-06 15:55:20|110708|110658|110645.1|110620.1|110712.7|110662.7|110644|110606.5|53
1730908530000|2024-11-06 15:55:30|110644.5|110619.5|110640.9|110590.9|110661.6|110636.6|110637.7|110589.8|60
1730908540000|2024-11-06 15:55:40|110627.5|110602.5|110619.9|110594.9|110638.1|110604.8|110618|110585.8|58
1730908550000|2024-11-06 15:55:50|110620.8|110595.8|110620.9|110570.9|110652.7|110609.8|110615.4|110570.9|70
1730908560000|2024-11-06 15:56:00|110625|110575|110567.4|110517.4|110636.3|110586.3|110561.8|110511.8|69
1730908570000|2024-11-06 15:56:10|110565.3|110515.3|110565.7|110515.7|110572.7|110522.7|110562.8|110512.8|55
1730908580000|2024-11-06 15:56:20|110564.4|110514.4|110594.2|110544.2|110594.8|110544.8|110563.4|110513.4|49
1730908590000|2024-11-06 15:56:30|110592.9|110542.9|110517.9|110492.9|110592.9|110542.9|110517.6|110492.6|46
1730908600000|2024-11-06 15:56:40|110518.8|110493.8|110498.8|110473.8|110518.8|110493.8|110490.3|110465.3|58
1730908610000|2024-11-06 15:56:50|110497.5|110472.5|110538.8|110513.8|110544.6|110519.6|110497.5|110472.5|39
1730908620000|2024-11-06 15:57:00|110539.1|110514.1|110572.1|110547.1|110576.3|110551.3|110539.1|110514.1|49
1730908630000|2024-11-06 15:57:10|110575.8|110550.8|110578.4|110553.4|110584.2|110559.2|110575.8|110550.8|44
1730908640000|2024-11-06 15:57:20|110578.3|110553.3|110561.2|110536.2|110589|110564|110561.1|110536.1|53
1730908650000|2024-11-06 15:57:30|110561.4|110536.4|110558.4|110533.4|110580.1|110555.1|110558.4|110533.4|53
1730908660000|2024-11-06 15:57:40|110556|110531|110551|110526|110558.4|110533.4|110544.9|110519.9|41
1730908670000|2024-11-06 15:57:50|110548.5|110523.5|110570.3|110545.3|110573|110548|110548.5|110523.5|47
1730908680000|2024-11-06 15:58:00|110570.1|110545.1|110562.4|110537.4|110570.1|110545.1|110551.8|110526.8|39
1730908690000|2024-11-06 15:58:10|110564.3|110539.3|110559.2|110534.2|110564.9|110539.9|110558.4|110533.4|39
1730908700000|2024-11-06 15:58:20|110560.7|110535.7|110578.9|110553.9|110600.5|110569.9|110552.7|110527.7|56
1730908710000|2024-11-06 15:58:30|110579.6|110554.6|110628.7|110578.7|110630.8|110584.5|110579.6|110554.6|51
1730908720000|2024-11-06 15:58:40|110628.8|110578.8|110641.3|110591.3|110647.7|110597.7|110628.8|110578.8|60
1730908730000|2024-11-06 15:58:50|110640.9|110590.9|110639.2|110589.2|110648.4|110598.4|110638.8|110588.8|45
1730908740000|2024-11-06 15:59:00|110637.9|110587.9|110645.2|110595.2|110648.7|110598.7|110636.4|110586.4|43
1730908750000|2024-11-06 15:59:10|110644.9|110594.9|110636.9|110586.9|110644.9|110594.9|110636.3|110586.3|56
1730908760000|2024-11-06 15:59:20|110640.2|110590.2|110661|110611|110661|110619.3|110637|110587|55
1730908770000|2024-11-06 15:59:30|110658.7|110608.7|110674.4|110624.4|110679.3|110629.3|110658.5|110608.5|52
1730908780000|2024-11-06 15:59:40|110674.1|110624.1|110683.3|110633.3|110684.9|110634.9|110674.1|110624.1|50
1730908790000|2024-11-06 15:59:50|110681.6|110631.6|110662.4|110637.4|110681.6|110639|110660.6|110627.5|44
1730908800000|2024-11-06 16:00:00|110662.9|110637.9|110671.9|110621.9|110674.5|110639.5|110658.8|110614.9|52
1730908810000|2024-11-06 16:00:10|110672.4|110622.4|110674|110624|110675.1|110625.1|110668.3|110618.3|56
1730908820000|2024-11-06 16:00:20|110672.9|110622.9|110672.1|110622.1|110675.1|110625.1|110669.4|110619.4|69
1730908830000|2024-11-06 16:00:30|110666.3|110616.3|110669|110619|110672.5|110622.5|110665.5|110615.5|54
1730908840000|2024-11-06 16:00:40|110668.4|110618.4|110656.7|110631.7|110671.1|110633.6|110652.6|110614.3|44
1730908850000|2024-11-06 16:00:50|110660.8|110635.8|110658.2|110633.2|110660.8|110635.8|110654.8|110629.8|54
1730908860000|2024-11-06 16:01:00|110655.9|110630.9|110668|110618|110670.5|110633|110653.7|110613.1|41
1730908870000|2024-11-06 16:01:10|110668.3|110618.3|110656.1|110631.1|110669.7|110633.6|110649|110617.1|30
1730908880000|2024-11-06 16:01:20|110656.2|110631.2|110652.7|110627.7|110657.7|110632.7|110650.7|110625.7|43
1730908890000|2024-11-06 16:01:30|110653.5|110628.5|110668|110618|110675.2|110630.2|110651|110612.8|56
1730908900000|2024-11-06 16:01:40|110663|110613|110675.3|110625.3|110677|110627|110662|110612|63
1730908910000|2024-11-06 16:01:50|110674.6|110624.6|110670|110645|110675.9|110647|110662.9|110621.2|50
1730908920000|2024-11-06 16:02:00|110669.3|110644.3|110669|110644|110674.9|110649.9|110667.7|110642.7|41
1730908930000|2024-11-06 16:02:10|110669.2|110644.2|110674.9|110624.9|110679.8|110645|110664.3|110624.4|34
1730908940000|2024-11-06 16:02:20|110674.6|110624.6|110671.6|110621.6|110677.2|110644|110653.2|110621.6|50
1730908950000|2024-11-06 16:02:30|110673.6|110623.6|110666.9|110641.9|110678.4|110643.3|110659|110615.8|52
1730908960000|2024-11-06 16:02:40|110665.6|110640.6|110652.8|110627.8|110667.7|110642.7|110652.8|110627.8|59
1730908970000|2024-11-06 16:02:50|110654.2|110629.2|110639.4|110614.4|110657|110632|110626.7|110588.2|66
1730908980000|2024-11-06 16:03:00|110641.7|110616.7|110622.4|110597.4|110649.7|110619.1|110616.6|110583.1|70
1730908990000|2024-11-06 16:03:10|110622.6|110597.6|110583.2|110558.2|110622.6|110597.6|110583|110558|66
1730909000000|2024-11-06 16:03:20|110579.6|110554.6|110594.1|110569.1|110598.8|110573.8|110579.6|110554.6|59
1730909010000|2024-11-06 16:03:30|110594|110569|110605.6|110580.6|110613.2|110581|110594|110562.1|58
1730909020000|2024-11-06 16:03:40|110604|110579|110623.1|110573.1|110623.1|110582|110600|110558.4|52
1730909030000|2024-11-06 16:03:50|110625|110575|110627.2|110577.2|110637.5|110606|110611.4|110570.4|58
1730909040000|2024-11-06 16:04:00|110627.8|110577.8|110626.1|110576.1|110633.1|110583.1|110619.4|110569.4|59
1730909050000|2024-11-06 16:04:10|110627.2|110577.2|110634.1|110584.1|110634.9|110584.9|110622.5|110572.5|63
1730909060000|2024-11-06 16:04:20|110634|110584|110658.6|110608.6|110658.6|110608.6|110634|110584|57
1730909070000|2024-11-06 16:04:30|110654.9|110604.9|110632.9|110582.9|110656.9|110606.9|110632.6|110582.6|54
1730909080000|2024-11-06 16:04:40|110633.5|110583.5|110634.3|110584.3|110638.1|110588.1|110630|110580|50
1730909090000|2024-11-06 16:04:50|110634.8|110584.8|110645.5|110595.5|110650.1|110600.1|110632.9|110582.9|51
1730909100000|2024-11-06 16:05:00|110645.3|110595.3|110634.1|110609.1|110654.1|110609.1|110632.9|110583.8|52
1730909110000|2024-11-06 16:05:10|110634.5|110609.5|110650.4|110625.4|110656.1|110631.1|110633.6|110608.6|52
1730909120000|2024-11-06 16:05:20|110649.3|110624.3|110660.4|110635.4|110662|110637|110643.6|110618.6|53
1730909130000|2024-11-06 16:05:30|110660.8|110635.8|110671.5|110646.5|110672.5|110647.5|110660.8|110635.8|45
1730909140000|2024-11-06 16:05:40|110676.1|110651.1|110678.8|110653.8|110679.9|110654.9|110669.4|110644.4|45
1730909150000|2024-11-06 16:05:50|110678.9|110653.9|110665.7|110640.7|110679.7|110654.7|110656.6|110631.6|53
1730909160000|2024-11-06 16:06:00|110666.6|110641.6|110685.7|110635.7|110686.9|110642.2|110659.2|110619.3|64
1730909170000|2024-11-06 16:06:10|110686.7|110636.7|110683|110633|110689.3|110639.3|110679.6|110629.6|61
1730909180000|2024-11-06 16:06:20|110683.2|110633.2|110704.6|110654.6|110707.5|110657.5|110680.5|110630.5|60
1730909190000|2024-11-06 16:06:30|110702.9|110652.9|110699.4|110649.4|110706.8|110656.8|110694.9|110644.9|51
1730909200000|2024-11-06 16:06:40|110698.8|110648.8|110714.2|110664.2|110714.2|110664.2|110696.3|110646.3|43
1730909210000|2024-11-06 16:06:50|110712.1|110662.1|110729|110679|110729|110679|110703|110653|47
1730909220000|2024-11-06 16:07:00|110729.5|110679.5|110717.2|110667.2|110731.3|110681.3|110714.5|110664.5|44
1730909230000|2024-11-06 16:07:10|110717.9|110667.9|110733.8|110683.8|110735|110685|110717.9|110667.9|50
1730909240000|2024-11-06 16:07:20|110735.2|110685.2|110747.3|110697.3|110758.8|110708.8|110735.2|110685.2|57
1730909250000|2024-11-06 16:07:30|110747.7|110697.7|110753.4|110703.4|110758.3|110708.3|110744.4|110694.4|56
1730909260000|2024-11-06 16:07:40|110754.1|110704.1|110754.9|110704.9|110756|110706|110751.5|110701.5|49
1730909270000|2024-11-06 16:07:50|110755.8|110705.8|110761.8|110711.8|110772.6|110722.6|110755.4|110705.4|59
1730909280000|2024-11-06 16:08:00|110759.7|110709.7|110749.5|110699.5|110760.4|110710.4|110748.9|110698.9|57
1730909290000|2024-11-06 16:08:10|110749.7|110699.7|110768.9|110718.9|110769.7|110719.7|110748.8|110698.8|54
1730909300000|2024-11-06 16:08:20|110769.4|110719.4|110772.1|110722.1|110773.4|110723.4|110766.3|110716.3|56
1730909310000|2024-11-06 16:08:30|110771.7|110721.7|110776.6|110726.6|110780.4|110730.4|110769.8|110719.8|59
1730909320000|2024-11-06 16:08:40|110776.5|110726.5|110781.2|110731.2|110782|110732|110776.3|110726.3|49
1730909330000|2024-11-06 16:08:50|110781|110731|110777.4|110727.4|110781.5|110731.5|110774.4|110724.4|49
1730909340000|2024-11-06 16:09:00|110775.2|110725.2|110754.4|110704.4|110776.9|110726.9|110754.4|110704.4|58
1730909350000|2024-11-06 16:09:10|110755.9|110705.9|110754.7|110704.7|110757.9|110707.9|110747|110697|64
1730909360000|2024-11-06 16:09:20|110754.3|110704.3|110762.7|110712.7|110765|110715|110751.1|110701.1|61
1730909370000|2024-11-06 16:09:30|110761.6|110711.6|110767.1|110717.1|110767.1|110717.1|110757.1|110707.1|48
1730909380000|2024-11-06 16:09:40|110766.5|110716.5|110772.9|110722.9|110782.7|110732.7|110761.6|110711.6|70
1730909390000|2024-11-06 16:09:50|110769.8|110719.8|110745.8|110695.8|110772.3|110722.3|110745.1|110695.1|64
1730909400000|2024-11-06 16:10:00|110745.7|110695.7|110757|110707|110758.6|110708.6|110745.1|110695.1|64
1730909410000|2024-11-06 16:10:10|110756.9|110706.9|110755.6|110705.6|110762.6|110712.6|110750.9|110700.9|67
1730909420000|2024-11-06 16:10:20|110754.2|110704.2|110745.7|110695.7|110756.8|110706.8|110739|110689|69
1730909430000|2024-11-06 16:10:30|110746.1|110696.1|110762.2|110712.2|110764.6|110714.6|110746.1|110696.1|61
1730909440000|2024-11-06 16:10:40|110762.3|110712.3|110760.4|110710.4|110765.6|110715.6|110747.6|110697.6|57
1730909450000|2024-11-06 16:10:50|110758.7|110708.7|110765.6|110715.6|110767|110717|110758.7|110708.7|58
1730909460000|2024-11-06 16:11:00|110765.5|110715.5|110761.8|110711.8|110766|110716|110747.8|110697.8|63
1730909470000|2024-11-06 16:11:10|110761.1|110711.1|110768.5|110718.5|110770.8|110720.8|110760.9|110710.9|50
1730909480000|2024-11-06 16:11:20|110765.6|110715.6|110769.8|110719.8|110772.6|110722.6|110759.2|110709.2|60
1730909490000|2024-11-06 16:11:30|110770|110720|110758.6|110708.6|110772.3|110722.3|110755|110705|57
1730909500000|2024-11-06 16:11:40|110755.7|110705.7|110738.5|110688.5|110758|110708|110736.5|110686.5|62
1730909510000|2024-11-06 16:11:50|110738.9|110688.9|110734.8|110684.8|110740.6|110690.6|110726.1|110676.1|56
1730909520000|2024-11-06 16:12:00|110736.3|110686.3|110744.6|110694.6|110744.6|110694.6|110725.7|110675.7|60
1730909530000|2024-11-06 16:12:10|110744.2|110694.2|110741.3|110691.3|110745.2|110695.2|110737.4|110687.4|54
1730909540000|2024-11-06 16:12:20|110742.5|110692.5|110734.2|110684.2|110748.2|110698.2|110734.2|110684.2|45
1730909550000|2024-11-06 16:12:30|110733.8|110683.8|110728.8|110678.8|110737.1|110687.1|110726|110676|63
1730909560000|2024-11-06 16:12:40|110725.5|110675.5|110723.8|110673.8|110728.8|110678.8|110704.6|110654.6|68
1730909570000|2024-11-06 16:12:50|110724.6|110674.6|110740.2|110690.2|110740.2|110690.2|110723.8|110673.8|69
1730909580000|2024-11-06 16:13:00|110738.5|110688.5|110757.8|110707.8|110760.8|110710.8|110730.5|110680.5|63
1730909590000|2024-11-06 16:13:10|110757.5|110707.5|110770.2|110720.2|110772.3|110722.3|110757.5|110707.5|47
1730909600000|2024-11-06 16:13:20|110771.8|110721.8|110768.8|110718.8|110775.9|110725.9|110767.8|110717.8|42
1730909610000|2024-11-06 16:13:30|110769.5|110719.5|110768.6|110718.6|110773.9|110723.9|110766.2|110716.2|49
1730909620000|2024-11-06 16:13:40|110767.2|110717.2|110763|110713|110767.2|110717.2|110754.9|110704.9|40
1730909630000|2024-11-06 16:13:50|110762.9|110712.9|110764|110714|110769.5|110719.5|110761.8|110711.8|47
1730909640000|2024-11-06 16:14:00|110764.8|110714.8|110757.3|110707.3|110768.8|110718.8|110753.1|110703.1|54
1730909650000|2024-11-06 16:14:10|110756.1|110706.1|110753.3|110703.3|110761.5|110711.5|110747.3|110697.3|50
1730909660000|2024-11-06 16:14:20|110758.4|110708.4|110752.6|110702.6|110772.8|110722.8|110752.4|110702.4|53
1730909670000|2024-11-06 16:14:30|110755|110705|110745.8|110695.8|110755|110705|110745.5|110695.5|46
1730909680000|2024-11-06 16:14:40|110747.6|110697.6|110742.7|110692.7|110747.6|110697.6|110739.7|110689.7|42
1730909690000|2024-11-06 16:14:50|110742.6|110692.6|110738.9|110688.9|110744|110694|110738.7|110688.7|29
1730909700000|2024-11-06 16:15:00|110739.3|110689.3|110716|110666|110739.3|110689.3|110708.7|110658.7|62
1730909710000|2024-11-06 16:15:10|110715.4|110665.4|110714.8|110664.8|110720.9|110670.9|110710.3|110660.3|46
1730909720000|2024-11-06 16:15:20|110715.4|110665.4|110716.8|110666.8|110724.1|110674.1|110714.5|110664.5|45
1730909730000|2024-11-06 16:15:30|110717.6|110667.6|110716.3|110666.3|110720.1|110670.1|110712.8|110662.8|49
1730909740000|2024-11-06 16:15:40|110716.7|110666.7|110726.6|110676.6|110730.7|110680.7|110713.1|110663.1|51
1730909750000|2024-11-06 16:15:50|110725.9|110675.9|110722.3|110672.3|110729.1|110679.1|110719.8|110669.8|62
1730909760000|2024-11-06 16:16:00|110722|110672|110729.1|110679.1|110731.5|110681.5|110721.3|110671.3|51
1730909770000|2024-11-06 16:16:10|110730.4|110680.4|110738|110688|110747.4|110697.4|110730.3|110680.3|48
1730909780000|2024-11-06 16:16:20|110737.4|110687.4|110748.8|110698.8|110748.8|110698.8|110735.4|110685.4|39
1730909790000|2024-11-06 16:16:30|110747.9|110697.9|110731|110681|110748.5|110698.5|110731|110681|46
1730909800000|2024-11-06 16:16:40|110731.6|110681.6|110731.5|110681.5|110745.7|110695.7|110731.2|110681.2|51
1730909810000|2024-11-06 16:16:50|110725.9|110675.9|110715.1|110665.1|110725.9|110675.9|110705.9|110655.9|61
1730909820000|2024-11-06 16:17:00|110714.1|110664.1|110718.2|110668.2|110722.5|110672.5|110713.9|110663.9|47
1730909830000|2024-11-06 16:17:10|110720.7|110670.7|110746|110696|110746.8|110696.8|110716.5|110666.5|62
1730909840000|2024-11-06 16:17:20|110746.8|110696.8|110750.9|110700.9|110762|110712|110746.8|110696.8|57
1730909850000|2024-11-06 16:17:30|110751.3|110701.3|110745.5|110695.5|110754|110704|110740.5|110690.5|44
1730909860000|2024-11-06 16:17:40|110745.7|110695.7|110751.1|110701.1|110756|110706|110742.1|110692.1|36
1730909870000|2024-11-06 16:17:50|110749.9|110699.9|110749.9|110699.9|110754.9|110704.9|110741.9|110691.9|51
1730909880000|2024-11-06 16:18:00|110752.5|110702.5|110752.6|110702.6|110752.8|110702.8|110745.6|110695.6|55
1730909890000|2024-11-06 16:18:10|110750.6|110700.6|110749.3|110699.3|110754.3|110704.3|110746|110696|47
1730909900000|2024-11-06 16:18:20|110749.4|110699.4|110745.2|110695.2|110751.6|110701.6|110742.5|110692.5|42
1730909910000|2024-11-06 16:18:30|110745.4|110695.4|110784.3|110734.3|110787.4|110737.4|110744.4|110694.4|50
1730909920000|2024-11-06 16:18:40|110783.8|110733.8|110760.4|110710.4|110785.8|110735.8|110759.1|110709.1|50
1730909930000|2024-11-06 16:18:50|110760.6|110710.6|110733|110683|110760.6|110710.6|110732.9|110682.9|48
1730909940000|2024-11-06 16:19:00|110733.3|110683.3|110738.9|110688.9|110738.9|110688.9|110727.8|110677.8|47
1730909950000|2024-11-06 16:19:10|110740.3|110690.3|110739.6|110689.6|110750.7|110700.7|110737.4|110687.4|40
1730909960000|2024-11-06 16:19:20|110741.9|110691.9|110757.7|110707.7|110758.4|110708.4|110739.9|110689.9|47
1730909970000|2024-11-06 16:19:30|110757.1|110707.1|110742.7|110692.7|110762.9|110712.9|110742.6|110692.6|47
1730909980000|2024-11-06 16:19:40|110742.8|110692.8|110736.5|110686.5|110743|110693|110736|110686|46
1730909990000|2024-11-06 16:19:50|110735.3|110685.3|110734|110684|110735.8|110685.8|110728.9|110678.9|70
1730910000000|2024-11-06 16:20:00|110735.3|110685.3|110742.7|110692.7|110742.7|110692.7|110730.7|110680.7|52
1730910010000|2024-11-06 16:20:10|110739.7|110689.7|110747.6|110697.6|110748.7|110698.7|110737.8|110687.8|37
1730910020000|2024-11-06 16:20:20|110748.3|110698.3|110746.1|110696.1|110753.8|110703.8|110740.6|110690.6|48
1730910030000|2024-11-06 16:20:30|110747.3|110697.3|110775.8|110725.8|110777.2|110727.2|110742|110692|51
1730910040000|2024-11-06 16:20:40|110776.2|110726.2|110768.2|110718.2|110776.2|110726.2|110762.8|110712.8|45
1730910050000|2024-11-06 16:20:50|110768.4|110718.4|110765.5|110715.5|110782.6|110732.6|110765.4|110715.4|47
1730910060000|2024-11-06 16:21:00|110767.3|110717.3|110754.3|110704.3|110767.3|110717.3|110752.3|110702.3|46
1730910070000|2024-11-06 16:21:10|110752.2|110702.2|110799.4|110749.4|110799.4|110749.4|110749.4|110699.4|60
1730910080000|2024-11-06 16:21:20|110800.5|110750.5|110797|110747|110811.8|110761.8|110794.7|110744.7|40
1730910090000|2024-11-06 16:21:30|110797.6|110747.6|110794.4|110744.4|110801.3|110751.3|110792.5|110742.5|36
1730910100000|2024-11-06 16:21:40|110795.3|110745.3|110797.8|110747.8|110799.5|110749.5|110794.9|110744.9|34
1730910110000|2024-11-06 16:21:50|110797.2|110747.2|110802.9|110752.9|110806.6|110756.6|110792.8|110742.8|41
1730910120000|2024-11-06 16:22:00|110802.5|110752.5|110794.6|110744.6|110806.2|110756.2|110793.4|110743.4|40
1730910130000|2024-11-06 16:22:10|110794.8|110744.8|110782.6|110757.6|110798|110760.4|110781.2|110742.5|53
1730910140000|2024-11-06 16:22:20|110779.9|110754.9|110793.9|110768.9|110796.2|110771.2|110779.8|110754.8|47
1730910150000|2024-11-06 16:22:30|110794.5|110769.5|110799.7|110749.7|110799.7|110774|110783.3|110744.6|51
1730910160000|2024-11-06 16:22:40|110799.2|110749.2|110797.5|110747.5|110800.5|110750.5|110793.6|110743.6|37
1730910170000|2024-11-06 16:22:50|110800.7|110750.7|110796.8|110746.8|110803.3|110753.3|110795.8|110745.8|41
1730910180000|2024-11-06 16:23:00|110796.3|110746.3|110793|110743|110796.3|110759.6|110775.4|110736.7|53
1730910190000|2024-11-06 16:23:10|110792.2|110742.2|110778.1|110728.1|110796.1|110746.1|110777|110727|55
1730910200000|2024-11-06 16:23:20|110777.7|110727.7|110755.4|110705.4|110779.9|110733.3|110742|110702.6|46
1730910210000|2024-11-06 16:23:30|110756.1|110706.1|110758.7|110708.7|110764.5|110714.5|110750.7|110700.7|29
1730910220000|2024-11-06 16:23:40|110758.4|110708.4|110762.1|110712.1|110763.2|110713.2|110750.9|110700.9|36
1730910230000|2024-11-06 16:23:50|110761.8|110711.8|110754.9|110704.9|110761.8|110711.8|110747.6|110697.6|32
1730910240000|2024-11-06 16:24:00|110756.5|110706.5|110753.9|110728.9|110761.2|110730.3|110753.2|110704.3|28
1730910250000|2024-11-06 16:24:10|110753.6|110728.6|110751.6|110726.6|110759.9|110734.9|110750.6|110725.6|38
1730910260000|2024-11-06 16:24:20|110750.1|110725.1|110751.4|110726.4|110755.6|110730.6|110748.4|110723.4|31
1730910270000|2024-11-06 16:24:30|110751.1|110726.1|110742|110717|110751.1|110726.1|110739.9|110714.9|30
1730910280000|2024-11-06 16:24:40|110742.3|110717.3|110742|110717|110745.8|110720.8|110737.9|110712.9|37
1730910290000|2024-11-06 16:24:50|110743.2|110718.2|110733.8|110708.8|110745.5|110720.5|110733.8|110708.8|24
1730910300000|2024-11-06 16:25:00|110733|110708|110730.1|110705.1|110735.7|110710.7|110727.9|110702.9|30
1730910310000|2024-11-06 16:25:10|110730|110705|110727.7|110702.7|110730|110705|110720.4|110695.4|41
1730910320000|2024-11-06 16:25:20|110727.5|110702.5|110726.7|110701.7|110731.6|110706.6|110724|110699|30
1730910330000|2024-11-06 16:25:30|110725.8|110700.8|110722.2|110697.2|110725.8|110700.8|110721.6|110696.6|34
1730910340000|2024-11-06 16:25:40|110723.3|110698.3|110727|110677|110727.3|110698.5|110707.3|110671.2|40
1730910350000|2024-11-06 16:25:50|110725.9|110675.9|110715|110690|110727.9|110695|110714.9|110675.7|44
1730910360000|2024-11-06 16:26:00|110713.2|110688.2|110706.8|110656.8|110713.2|110688.2|110698.7|110655.3|50
1730910370000|2024-11-06 16:26:10|110697.9|110672.9|110710.9|110660.9|110715|110675.7|110697.9|110659.6|32
1730910380000|2024-11-06 16:26:20|110711.9|110661.9|110712.4|110662.4|110716.4|110666.4|110711|110661|29
1730910390000|2024-11-06 16:26:30|110711.7|110661.7|110710.5|110660.5|110711.7|110661.7|110709|110659|14
1730910400000|2024-11-06 16:26:40|110709.6|110659.6|110690.1|110640.1|110709.6|110665|110663.2|110613.2|50
1730910410000|2024-11-06 16:26:50|110690.4|110640.4|110673.5|110623.5|110690.8|110640.8|110670.3|110620.3|55
1730910420000|2024-11-06 16:27:00|110672.6|110622.6|110659.3|110609.3|110672.6|110622.6|110652.1|110602.1|62
1730910430000|2024-11-06 16:27:10|110658.4|110608.4|110666.8|110616.8|110672.7|110622.7|110657.6|110607.6|45
1730910440000|2024-11-06 16:27:20|110665.7|110615.7|110661.3|110611.3|110669.3|110619.3|110656.2|110606.2|54
1730910450000|2024-11-06 16:27:30|110662.5|110612.5|110654.3|110604.3|110662.5|110612.5|110651.1|110601.1|59
1730910460000|2024-11-06 16:27:40|110654.5|110604.5|110664.5|110614.5|110668.8|110618.8|110653.5|110603.5|47
1730910470000|2024-11-06 16:27:50|110665.5|110615.5|110662.2|110612.2|110668.6|110618.6|110660.7|110610.7|52
1730910480000|2024-11-06 16:28:00|110662.5|110612.5|110664.9|110614.9|110664.9|110614.9|110652.4|110602.4|59
1730910490000|2024-11-06 16:28:10|110665.5|110615.5|110673.7|110623.7|110676.6|110626.6|110663.2|110613.2|51
1730910500000|2024-11-06 16:28:20|110674.8|110624.8|110682.9|110632.9|110692.7|110642.7|110674.4|110624.4|54
1730910510000|2024-11-06 16:28:30|110681.4|110631.4|110694.6|110644.6|110695.8|110645.8|110681.4|110631.4|55
1730910520000|2024-11-06 16:28:40|110693.3|110643.3|110692.9|110642.9|110696.4|110646.4|110686.1|110636.1|49
1730910530000|2024-11-06 16:28:50|110690|110640|110684.4|110634.4|110694.1|110644.1|110679.5|110629.5|61
1730910540000|2024-11-06 16:29:00|110684.5|110634.5|110688.4|110638.4|110690.1|110640.1|110680.1|110630.1|65
1730910550000|2024-11-06 16:29:10|110689.2|110639.2|110691.1|110641.1|110694.7|110644.7|110684|110634|54
1730910560000|2024-11-06 16:29:20|110691.8|110641.8|110691.4|110641.4|110694.3|110644.3|110689.3|110639.3|51
1730910570000|2024-11-06 16:29:30|110691.3|110641.3|110685.6|110635.6|110691.9|110641.9|110683.7|110633.7|50
1730910580000|2024-11-06 16:29:40|110685.1|110635.1|110697.6|110647.6|110698.4|110648.4|110681.5|110631.5|55
1730910590000|2024-11-06 16:29:50|110697.2|110647.2|110704.1|110654.1|110707.1|110657.1|110693.8|110643.8|37
1730910600000|2024-11-06 16:30:00|110702.4|110652.4|110705.1|110655.1|110710.9|110660.9|110692.2|110642.2|52
1730910610000|2024-11-06 16:30:10|110705.6|110655.6|110713.4|110663.4|110722.4|110672.4|110703.4|110653.4|47
1730910620000|2024-11-06 16:30:20|110713.5|110663.5|110712|110662|110717.4|110667.4|110709.8|110659.8|58
1730910630000|2024-11-06 16:30:30|110712.5|110662.5|110740.8|110690.8|110744.1|110694.1|110711.5|110661.5|43
1730910640000|2024-11-06 16:30:40|110740.9|110690.9|110748.5|110698.5|110756.3|110706.3|110740.7|110690.7|46
1730910650000|2024-11-06 16:30:50|110749.1|110699.1|110796.9|110746.9|110802.9|110752.9|110746.9|110696.9|60
1730910660000|2024-11-06 16:31:00|110793.8|110743.8|110792.7|110742.7|110806.8|110756.8|110778.1|110728.1|41
1730910670000|2024-11-06 16:31:10|110786.4|110736.4|110798.9|110748.9|110800.2|110750.2|110776.9|110726.9|33
1730910680000|2024-11-06 16:31:20|110798.3|110748.3|110824.9|110774.9|110827.7|110777.7|110798.3|110748.3|51
1730910690000|2024-11-06 16:31:30|110826.3|110776.3|110837.1|110787.1|110837.3|110787.3|110821.2|110771.2|42
1730910700000|2024-11-06 16:31:40|110836.9|110786.9|110828.9|110778.9|110839.8|110789.8|110825.8|110775.8|35
1730910710000|2024-11-06 16:31:50|110828.8|110778.8|110828.4|110778.4|110831.7|110781.7|110826.7|110776.7|30
1730910720000|2024-11-06 16:32:00|110828.5|110778.5|110845.5|110795.5|110845.6|110795.6|110826.2|110776.2|54
1730910730000|2024-11-06 16:32:10|110844.4|110794.4|110841.7|110791.7|110846.6|110796.6|110835.7|110785.7|58
1730910740000|2024-11-06 16:32:20|110841|110791|110850.6|110800.6|110860.2|110810.2|110839.5|110789.5|59
1730910750000|2024-11-06 16:32:30|110851.3|110801.3|110852.6|110802.6|110860.8|110810.8|110850.8|110800.8|69
1730910760000|2024-11-06 16:32:40|110852.3|110802.3|110857.7|110807.7|110860|110810|110852.3|110802.3|68
1730910770000|2024-11-06 16:32:50|110856.5|110806.5|110854.9|110804.9|110859.9|110809.9|110853.4|110803.4|70
1730910780000|2024-11-06 16:33:00|110854|110804|110848.7|110798.7|110857|110807|110843.9|110793.9|62
1730910790000|2024-11-06 16:33:10|110844.9|110794.9|110846.2|110796.2|110887.6|110803.7|110839.8|110751.8|55
1730910800000|2024-11-06 16:33:20|110845.8|110795.8|110838.9|110788.9|110893.7|110801.8|110836.7|110748.9|54
1730910810000|2024-11-06 16:33:30|110838.1|110788.1|110847|110797|110847.7|110797.7|110834.8|110784.8|61
1730910820000|2024-11-06 16:33:40|110847.9|110797.9|110853.1|110803.1|110855.6|110805.6|110847.8|110797.8|53
1730910830000|2024-11-06 16:33:50|110853.3|110803.3|110852.7|110802.7|110856.1|110806.1|110848.2|110798.2|54
1730910840000|2024-11-06 16:34:00|110852.9|110802.9|110853.5|110803.5|110854.3|110804.3|110848.3|110798.3|49
1730910850000|2024-11-06 16:34:10|110852.9|110802.9|110853.9|110803.9|110857.4|110807.4|110848.5|110798.5|50
1730910860000|2024-11-06 16:34:20|110854.2|110804.2|110854|110804|110854.9|110804.9|110851.9|110801.9|37
1730910870000|2024-11-06 16:34:30|110853.1|110803.1|110839.8|110789.8|110853.2|110803.2|110825.1|110775.1|60
1730910880000|2024-11-06 16:34:40|110839.7|110789.7|110843.7|110793.7|110845.5|110795.5|110837.4|110787.4|42
1730910890000|2024-11-06 16:34:50|110844.8|110794.8|110836.2|110786.2|110844.8|110794.8|110836.2|110786.2|38
1730910900000|2024-11-06 16:35:00|110836.3|110786.3|110813.6|110788.6|110837.3|110790.5|110806.9|110768.2|49
1730910910000|2024-11-06 16:35:10|110812.7|110787.7|110825.2|110800.2|110829.3|110804.3|110812.7|110787.7|49
1730910920000|2024-11-06 16:35:20|110824.8|110799.8|110821.4|110796.4|110831.8|110806.8|110820.8|110795.8|29
1730910930000|2024-11-06 16:35:30|110821.2|110796.2|110825.4|110800.4|110826.3|110801.3|110817.3|110792.3|27
1730910940000|2024-11-06 16:35:40|110824.4|110799.4|110830|110805|110830.8|110805.8|110822.9|110797.9|26
1730910950000|2024-11-06 16:35:50|110830.2|110805.2|110827.2|110802.2|110830.2|110805.2|110827.2|110802.2|18
1730910960000|2024-11-06 16:36:00|110830.1|110805.1|110828.6|110803.6|110831|110806|110823.6|110798.6|44
1730910970000|2024-11-06 16:36:10|110828.8|110803.8|110846.2|110796.2|110849.1|110807.9|110827.5|110795.2|32
1730910980000|2024-11-06 16:36:20|110846.4|110796.4|110845.8|110795.8|110848|110798|110844.6|110794.6|20
1730910990000|2024-11-06 16:36:30|110844.8|110794.8|110832|110807|110847.9|110808|110829.8|110793.3|37
1730911000000|2024-11-06 16:36:40|110831.2|110806.2|110831.6|110806.6|110834.3|110809.3|110825.3|110800.3|42
1730911010000|2024-11-06 16:36:50|110832.2|110807.2|110824.8|110799.8|110834.1|110809.1|110823.7|110798.7|33
1730911020000|2024-11-06 16:37:00|110823.8|110798.8|110826.8|110801.8|110831.3|110806.3|110823.8|110798.8|37
1730911030000|2024-11-06 16:37:10|110826.7|110801.7|110823.2|110773.2|110842.9|110802.6|110812.9|110773.2|45
1730911040000|2024-11-06 16:37:20|110826.2|110776.2|110808.8|110783.8|110826.2|110789.8|110805.3|110771.9|50
1730911050000|2024-11-06 16:37:30|110808.4|110783.4|110810.4|110760.4|110821.2|110785.9|110806.9|110759.4|53
1730911060000|2024-11-06 16:37:40|110810.6|110760.6|110814.3|110764.3|110831.7|110781.7|110810.5|110760.5|39
1730911070000|2024-11-06 16:37:50|110814.1|110764.1|110813.9|110763.9|110818.8|110768.8|110809.8|110759.8|49
1730911080000|2024-11-06 16:38:00|110813.5|110763.5|110780.8|110730.8|110815.1|110765.1|110774.2|110724.2|49
1730911090000|2024-11-06 16:38:10|110789.2|110739.2|110777|110727|110789.2|110739.2|110776.9|110726.9|33
1730911100000|2024-11-06 16:38:20|110777.1|110727.1|110780.4|110730.4|110780.7|110730.7|110769.2|110719.2|38
1730911110000|2024-11-06 16:38:30|110775.5|110725.5|110785.4|110735.4|110791.7|110741.7|110769.9|110719.9|48
1730911120000|2024-11-06 16:38:40|110785.2|110735.2|110786.7|110736.7|110810.2|110760.2|110784.1|110734.1|48
1730911130000|2024-11-06 16:38:50|110786.2|110736.2|110782.6|110732.6|110786.2|110736.2|110778.2|110728.2|31
1730911140000|2024-11-06 16:39:00|110782.1|110732.1|110800.1|110750.1|110800.1|110750.1|110781.9|110731.9|42
1730911150000|2024-11-06 16:39:10|110797|110747|110799.5|110749.5|110800.1|110750.1|110790.1|110740.1|56
1730911160000|2024-11-06 16:39:20|110800.8|110750.8|110809.5|110759.5|110812|110762|110799.3|110749.3|56
1730911170000|2024-11-06 16:39:30|110810.2|110760.2|110809.7|110759.7|110815.3|110765.3|110807.8|110757.8|47
1730911180000|2024-11-06 16:39:40|110810.2|110760.2|110812.2|110762.2|110817.4|110767.4|110806.1|110756.1|53
1730911190000|2024-11-06 16:39:50|110811.4|110761.4|110810.7|110760.7|110818.9|110768.9|110806.4|110756.4|53
1730911200000|2024-11-06 16:40:00|110812.7|110762.7|110814.6|110764.6|110815.8|110765.8|110812.1|110762.1|46
1730911210000|2024-11-06 16:40:10|110813.8|110763.8|110821.6|110771.6|110821.9|110771.9|110812.1|110762.1|46
1730911220000|2024-11-06 16:40:20|110821.8|110771.8|110825.2|110775.2|110828.2|110778.2|110820.4|110770.4|58
1730911230000|2024-11-06 16:40:30|110825|110775|110823.6|110773.6|110828.9|110778.9|110822.2|110772.2|52
1730911240000|2024-11-06 16:40:40|110823.9|110773.9|110820.5|110770.5|110823.9|110773.9|110819.7|110769.7|26
1730911250000|2024-11-06 16:40:50|110820.2|110770.2|110818.9|110768.9|110830.5|110780.5|110818.4|110768.4|44
1730911260000|2024-11-06 16:41:00|110819|110769|110815.5|110765.5|110826.2|110776.2|110813|110763|46
1730911270000|2024-11-06 16:41:10|110815.8|110765.8|110803|110753|110817.5|110767.5|110798.5|110748.5|35
1730911280000|2024-11-06 16:41:20|110802.4|110752.4|110812.4|110762.4|110812.4|110762.4|110802.4|110752.4|29
1730911290000|2024-11-06 16:41:30|110812.8|110762.8|110806|110756|110815.2|110765.2|110806|110756|45
1730911300000|2024-11-06 16:41:40|110805.8|110755.8|110802.7|110752.7|110807.2|110757.2|110801|110751|30
1730911310000|2024-11-06 16:41:50|110802|110752|110803.1|110753.1|110804.5|110754.5|110800.8|110750.8|39
1730911320000|2024-11-06 16:42:00|110802.3|110752.3|110799.6|110749.6|110804.8|110754.8|110799.6|110749.6|27
1730911330000|2024-11-06 16:42:10|110799.3|110749.3|110798.1|110748.1|110800.4|110750.4|110796.6|110746.6|25
1730911340000|2024-11-06 16:42:20|110798.2|110748.2|110798|110748|110799.2|110749.2|110795.8|110745.8|40
1730911350000|2024-11-06 16:42:30|110797.9|110747.9|110794|110744|110801.2|110751.2|110792.5|110742.5|61
1730911360000|2024-11-06 16:42:40|110793.9|110743.9|110794.8|110744.8|110795|110745|110787.9|110737.9|69
1730911370000|2024-11-06 16:42:50|110796.1|110746.1|110792.3|110742.3|110800.1|110750.1|110789.2|110739.2|61
1730911380000|2024-11-06 16:43:00|110791.9|110741.9|110793.1|110743.1|110796.8|110746.8|110791.5|110741.5|59
1730911390000|2024-11-06 16:43:10|110792.9|110742.9|110799.1|110749.1|110800.3|110750.3|110792.4|110742.4|42
1730911400000|2024-11-06 16:43:20|110799|110749|110791.5|110741.5|110801.1|110751.1|110785.3|110735.3|50
1730911410000|2024-11-06 16:43:30|110790|110740|110784.3|110734.3|110792.7|110742.7|110776.5|110726.5|66
1730911420000|2024-11-06 16:43:40|110782.9|110732.9|110790.4|110740.4|110790.4|110740.4|110779.8|110729.8|49
1730911430000|2024-11-06 16:43:50|110789.4|110739.4|110784.7|110734.7|110799.8|110749.8|110780.9|110730.9|39
1730911440000|2024-11-06 16:44:00|110785.5|110735.5|110799.8|110749.8|110799.8|110749.8|110784|110734|57
1730911450000|2024-11-06 16:44:10|110799.6|110749.6|110797|110747|110810.8|110760.8|110795.3|110745.3|55
1730911460000|2024-11-06 16:44:20|110798.5|110748.5|110802.2|110752.2|110804.7|110754.7|110793.7|110743.7|56
1730911470000|2024-11-06 16:44:30|110804.3|110754.3|110805.1|110755.1|110809.2|110759.2|110803.4|110753.4|53
1730911480000|2024-11-06 16:44:40|110806.8|110756.8|110802.5|110752.5|110809.9|110759.9|110799.9|110749.9|56
1730911490000|2024-11-06 16:44:50|110802.7|110752.7|110808.7|110758.7|110808.8|110758.8|110800.4|110750.4|34
1730911500000|2024-11-06 16:45:00|110809.6|110759.6|110826.8|110776.8|110827|110777|110809.6|110759.6|54
1730911510000|2024-11-06 16:45:10|110829.1|110779.1|110818.5|110768.5|110831.7|110781.7|110816.2|110766.2|55
1730911520000|2024-11-06 16:45:20|110819.7|110769.7|110819.3|110769.3|110827.3|110777.3|110816.3|110766.3|61
1730911530000|2024-11-06 16:45:30|110819.1|110769.1|110823.6|110773.6|110825.5|110775.5|110819.1|110769.1|33
1730911540000|2024-11-06 16:45:40|110825.3|110775.3|110826.3|110776.3|110831|110781|110823.6|110773.6|31
1730911550000|2024-11-06 16:45:50|110825.8|110775.8|110805.7|110755.7|110825.8|110775.8|110804.1|110754.1|48
1730911560000|2024-11-06 16:46:00|110804.7|110754.7|110795.4|110745.4|110807|110757|110793.3|110743.3|51
1730911570000|2024-11-06 16:46:10|110793.8|110743.8|110792.8|110742.8|110796.3|110746.3|110790.8|110740.8|71
1730911580000|2024-11-06 16:46:20|110791.6|110741.6|110790.5|110740.5|110794.2|110744.2|110784.4|110734.4|74
1730911590000|2024-11-06 16:46:30|110790.8|110740.8|110792.6|110742.6|110795.3|110745.3|110784.6|110734.6|73
1730911600000|2024-11-06 16:46:40|110791.2|110741.2|110791.3|110741.3|110794.1|110744.1|110787.9|110737.9|59
1730911610000|2024-11-06 16:46:50|110793.4|110743.4|110804.3|110754.3|110804.3|110754.3|110791.8|110741.8|48
1730911620000|2024-11-06 16:47:00|110804.4|110754.4|110810|110760|110810|110760|110803.6|110753.6|33
1730911630000|2024-11-06 16:47:10|110809.3|110759.3|110816.3|110766.3|110818.7|110768.7|110805.3|110755.3|52
1730911640000|2024-11-06 16:47:20|110818|110768|110811.1|110761.1|110818|110768|110807.5|110757.5|38
1730911650000|2024-11-06 16:47:30|110811.9|110761.9|110807.5|110757.5|110813.7|110763.7|110803.9|110753.9|41
1730911660000|2024-11-06 16:47:40|110807.7|110757.7|110813.2|110763.2|110814|110764|110805.7|110755.7|45
1730911670000|2024-11-06 16:47:50|110813.6|110763.6|110808.2|110758.2|110815.3|110765.3|110804.3|110754.3|48
1730911680000|2024-11-06 16:48:00|110807.3|110757.3|110818.9|110768.9|110822.3|110772.3|110807.3|110757.3|43
1730911690000|2024-11-06 16:48:10|110820.9|110770.9|110828.6|110778.6|110829.5|110779.5|110818.9|110768.9|55
1730911700000|2024-11-06 16:48:20|110828.8|110778.8|110826.4|110776.4|110832.7|110782.7|110824.6|110774.6|64
1730911710000|2024-11-06 16:48:30|110827.4|110777.4|110821.8|110771.8|110827.4|110777.4|110810|110760|60
1730911720000|2024-11-06 16:48:40|110820.9|110770.9|110825.8|110775.8|110825.8|110775.8|110816.6|110766.6|52
1730911730000|2024-11-06 16:48:50|110825.7|110775.7|110832.6|110782.6|110832.7|110782.7|110825.7|110775.7|18
1730911740000|2024-11-06 16:49:00|110832.4|110782.4|110832|110782|110834.3|110784.3|110826.7|110776.7|49
1730911750000|2024-11-06 16:49:10|110832.9|110782.9|110840.9|110790.9|110840.9|110790.9|110832.9|110782.9|29
1730911760000|2024-11-06 16:49:20|110840.7|110790.7|110836.4|110786.4|110841.9|110791.9|110836|110786|24
1730911770000|2024-11-06 16:49:30|110836.5|110786.5|110828.8|110778.8|110838.4|110788.4|110827.4|110777.4|33
1730911780000|2024-11-06 16:49:40|110827.4|110777.4|110834.1|110784.1|110835.2|110785.2|110827.4|110777.4|24
1730911790000|2024-11-06 16:49:50|110834.4|110784.4|110826.2|110776.2|110835.1|110785.1|110826.2|110776.2|18
1730911800000|2024-11-06 16:50:00|110826.3|110776.3|110826.8|110776.8|110828.5|110778.5|110821.2|110771.2|37
1730911810000|2024-11-06 16:50:10|110828.4|110778.4|110824.9|110774.9|110831.2|110781.2|110823.4|110773.4|45
1730911820000|2024-11-06 16:50:20|110827.7|110777.7|110848.4|110798.4|110848.8|110798.8|110827.1|110777.1|26
1730911830000|2024-11-06 16:50:30|110848|110798|110854.2|110804.2|110854.2|110804.2|110845.3|110795.3|31
1730911840000|2024-11-06 16:50:40|110854.9|110804.9|110844.5|110794.5|110855.1|110805.1|110844.5|110794.5|27
1730911850000|2024-11-06 16:50:50|110844.4|110794.4|110845.5|110795.5|110850.9|110800.9|110843.4|110793.4|33
1730911860000|2024-11-06 16:51:00|110845.6|110795.6|110843.1|110793.1|110847|110797|110840.6|110790.6|27
1730911870000|2024-11-06 16:51:10|110842.7|110792.7|110838|110788|110842.7|110792.7|110837.4|110787.4|28
1730911880000|2024-11-06 16:51:20|110838.2|110788.2|110834.1|110784.1|110838.3|110788.3|110832.8|110782.8|38
1730911890000|2024-11-06 16:51:30|110834.6|110784.6|110833.9|110783.9|110835|110785|110827.7|110777.7|36
1730911900000|2024-11-06 16:51:40|110832.9|110782.9|110837.5|110787.5|110837.7|110787.7|110832.9|110782.9|33
1730911910000|2024-11-06 16:51:50|110837.4|110787.4|110834.5|110784.5|110837.4|110803|110821.5|110781.1|50
1730911920000|2024-11-06 16:52:00|110833.8|110783.8|110823.3|110798.3|110836.5|110799.8|110816.8|110780.2|72
1730911930000|2024-11-06 16:52:10|110823.2|110798.2|110823.2|110798.2|110836.4|110798.9|110819.5|110782.6|41
1730911940000|2024-11-06 16:52:20|110830.7|110780.7|110804.4|110754.4|110831.5|110781.5|110799.9|110749.9|62
1730911950000|2024-11-06 16:52:30|110804.5|110754.5|110807.6|110757.6|110813.2|110763.2|110800.8|110750.8|53
1730911960000|2024-11-06 16:52:40|110808.2|110758.2|110791.1|110741.1|110808.4|110758.4|110790.1|110740.1|55
1730911970000|2024-11-06 16:52:50|110796.7|110746.7|110793.9|110743.9|110796.7|110746.7|110787.9|110737.9|26
1730911980000|2024-11-06 16:53:00|110794|110744|110789.6|110739.6|110794.8|110744.8|110789.1|110739.1|23
1730911990000|2024-11-06 16:53:10|110790.4|110740.4|110805.1|110755.1|110806.3|110756.3|110790.4|110740.4|51
1730912000000|2024-11-06 16:53:20|110804.7|110754.7|110802.8|110752.8|110808.2|110758.2|110799.7|110749.7|63
1730912010000|2024-11-06 16:53:30|110801.8|110751.8|110808.3|110758.3|110809|110759|110797|110747|47
1730912020000|2024-11-06 16:53:40|110799.5|110749.5|110807.9|110757.9|110810.5|110760.5|110799.5|110749.5|53
1730912030000|2024-11-06 16:53:50|110806.4|110756.4|110809.2|110759.2|110813.1|110763.1|110805.3|110755.3|36
1730912040000|2024-11-06 16:54:00|110807.2|110757.2|110802.2|110752.2|110809.5|110759.5|110799.9|110749.9|25
1730912050000|2024-11-06 16:54:10|110802.7|110752.7|110809|110759|110813.1|110763.1|110802.2|110752.2|45
1730912060000|2024-11-06 16:54:20|110808.8|110758.8|110809|110759|110809.1|110759.1|110801.5|110751.5|29
1730912070000|2024-11-06 16:54:30|110808.5|110758.5|110808.1|110758.1|110813.6|110763.6|110808.1|110758.1|33
1730912080000|2024-11-06 16:54:40|110807.6|110757.6|110817.4|110767.4|110822.3|110772.3|110807.6|110757.6|34
1730912090000|2024-11-06 16:54:50|110816.7|110766.7|110814.5|110764.5|110822.1|110772.1|110811.9|110761.9|51
1730912100000|2024-11-06 16:55:00|110815.5|110765.5|110818.5|110768.5|110822.4|110772.4|110809.4|110759.4|63
1730912110000|2024-11-06 16:55:10|110818.6|110768.6|110825.1|110775.1|110830.1|110780.1|110818.2|110768.2|52
1730912120000|2024-11-06 16:55:20|110824.9|110774.9|110810|110760|110824.9|110774.9|110808.3|110758.3|37
1730912130000|2024-11-06 16:55:30|110810.1|110760.1|110823.4|110773.4|110824.8|110774.8|110810.1|110760.1|42
1730912140000|2024-11-06 16:55:40|110823.8|110773.8|110815.9|110765.9|110825.9|110775.9|110815.9|110765.9|45
1730912150000|2024-11-06 16:55:50|110816.5|110766.5|110809.4|110759.4|110816.5|110766.5|110808.7|110758.7|22
1730912160000|2024-11-06 16:56:00|110809|110759|110825|110775|110825|110775|110803.2|110753.2|48
1730912170000|2024-11-06 16:56:10|110828.8|110778.8|110822.3|110772.3|110829.5|110779.5|110821.6|110771.6|40
1730912180000|2024-11-06 16:56:20|110822.5|110772.5|110822.9|110772.9|110827.6|110777.6|110820.7|110770.7|36
1730912190000|2024-11-06 16:56:30|110823.1|110773.1|110814.4|110764.4|110823.4|110773.4|110812.1|110762.1|39
1730912200000|2024-11-06 16:56:40|110814.9|110764.9|110811.9|110761.9|110814.9|110764.9|110809.1|110759.1|53
1730912210000|2024-11-06 16:56:50|110812.1|110762.1|110819|110769|110827.2|110777.2|110807|110757|54
1730912220000|2024-11-06 16:57:00|110820.9|110770.9|110822.8|110772.8|110822.8|110772.8|110817.7|110767.7|60
1730912230000|2024-11-06 16:57:10|110822.4|110772.4|110813.3|110763.3|110823.1|110773.1|110813.3|110763.3|50
1730912240000|2024-11-06 16:57:20|110813|110763|110803.4|110753.4|110815.1|110765.1|110803.4|110753.4|40
1730912250000|2024-11-06 16:57:30|110800.5|110750.5|110812.9|110762.9|110812.9|110762.9|110800.5|110750.5|37
1730912260000|2024-11-06 16:57:40|110813.5|110763.5|110812.8|110762.8|110823.4|110773.4|110811.5|110761.5|45
1730912270000|2024-11-06 16:57:50|110812.6|110762.6|110812.5|110762.5|110814.7|110764.7|110812|110762|28
1730912280000|2024-11-06 16:58:00|110813.3|110763.3|110821|110771|110823.5|110773.5|110806.4|110756.4|59
1730912290000|2024-11-06 16:58:10|110820.8|110770.8|110818.4|110768.4|110823.4|110773.4|110817.1|110767.1|59
1730912300000|2024-11-06 16:58:20|110819|110769|110801|110751|110819|110769|110799|110749|54
1730912310000|2024-11-06 16:58:30|110801.1|110751.1|110794.6|110744.6|110802.7|110765|110786.5|110744|53
1730912320000|2024-11-06 16:58:40|110794.3|110744.3|110781.9|110756.9|110798.4|110757.2|110779.7|110740.2|52
1730912330000|2024-11-06 16:58:50|110781.7|110756.7|110778.1|110728.1|110790.3|110757.7|110763.1|110722.1|53
1730912340000|2024-11-06 16:59:00|110777.4|110727.4|110770.2|110720.2|110777.4|110727.4|110767.5|110717.5|50
1730912350000|2024-11-06 16:59:10|110770.7|110720.7|110762.3|110712.3|110775.6|110725.6|110761.2|110711.2|62
1730912360000|2024-11-06 16:59:20|110761.8|110711.8|110761|110711|110770.5|110720.5|110761|110711|44
1730912370000|2024-11-06 16:59:30|110760|110710|110755.5|110705.5|110760.1|110710.1|110751|110701|40
1730912380000|2024-11-06 16:59:40|110755.3|110705.3|110756.1|110706.1|110757|110707|110755.2|110705.2|18
1730912390000|2024-11-06 16:59:50|110756.2|110706.2|110755.6|110705.6|110756.2|110706.2|110750.5|110700.5|23
1730912400000|2024-11-06 17:00:00|110755.8|110705.8|110753|110703|110756.8|110706.8|110742.6|110692.6|47
1730912410000|2024-11-06 17:00:10|110750.2|110700.2|110753.5|110703.5|110754.5|110704.5|110742.4|110692.4|36
1730912420000|2024-11-06 17:00:20|110756.3|110706.3|110762.7|110712.7|110769.1|110719.1|110753.3|110703.3|40
1730912430000|2024-11-06 17:00:30|110760.3|110710.3|110765.7|110715.7|110766|110716|110752.5|110702.5|30
1730912440000|2024-11-06 17:00:40|110765.5|110715.5|110767.5|110717.5|110776.5|110726.5|110762.6|110712.6|37
1730912450000|2024-11-06 17:00:50|110767.8|110717.8|110769.5|110719.5|110771.5|110721.5|110767.2|110717.2|20
1730912460000|2024-11-06 17:01:00|110769.4|110719.4|110763.9|110713.9|110770.5|110720.5|110762.4|110712.4|27
1730912470000|2024-11-06 17:01:10|110763.7|110713.7|110769.2|110719.2|110769.2|110719.2|110758.2|110708.2|35
1730912480000|2024-11-06 17:01:20|110767|110717|110768.2|110718.2|110774.2|110724.2|110767|110717|20
1730912490000|2024-11-06 17:01:30|110769.8|110719.8|110785.8|110735.8|110790.3|110740.3|110769.8|110719.8|37
1730912500000|2024-11-06 17:01:40|110785.6|110735.6|110780.9|110730.9|110785.7|110735.7|110769.7|110719.7|36
1730912510000|2024-11-06 17:01:50|110779.7|110729.7|110775.4|110725.4|110783.7|110733.7|110774.7|110724.7|29
1730912520000|2024-11-06 17:02:00|110775.3|110725.3|110775.2|110725.2|110776.7|110726.7|110770.2|110720.2|20
1730912530000|2024-11-06 17:02:10|110775.1|110725.1|110775.9|110725.9|110777.9|110727.9|110770.2|110720.2|26
1730912540000|2024-11-06 17:02:20|110775.7|110725.7|110786.1|110736.1|110786.3|110736.3|110775.6|110725.6|21
1730912550000|2024-11-06 17:02:30|110785.9|110735.9|110790.2|110740.2|110790.5|110740.5|110785.9|110735.9|25
1730912560000|2024-11-06 17:02:40|110790|110740|110790.4|110740.4|110790.4|110740.4|110788.9|110738.9|14
1730912570000|2024-11-06 17:02:50|110790.2|110740.2|110777.2|110727.2|110790.2|110740.2|110770.9|110720.9|32
1730912580000|2024-11-06 17:03:00|110777|110727|110786.1|110736.1|110786.4|110736.4|110771.5|110721.5|36
1730912590000|2024-11-06 17:03:10|110785.3|110735.3|110809.4|110759.4|110811.3|110761.3|110776.1|110726.1|47
1730912600000|2024-11-06 17:03:20|110809.2|110759.2|110823.7|110773.7|110824.6|110782.2|110805.4|110758.1|51
1730912610000|2024-11-06 17:03:30|110820.3|110770.3|110821.6|110771.6|110825.3|110775.3|110818.7|110768.7|37
1730912620000|2024-11-06 17:03:40|110822.1|110772.1|110821.6|110771.6|110825.6|110775.6|110820|110770|27
1730912630000|2024-11-06 17:03:50|110822.4|110772.4|110819.3|110769.3|110824|110774|110816.4|110766.4|33
1730912640000|2024-11-06 17:04:00|110819.4|110769.4|110809|110759|110819.5|110769.5|110806.2|110756.2|47
1730912650000|2024-11-06 17:04:10|110808|110758|110814.9|110764.9|110815|110765|110794.9|110744.9|46
1730912660000|2024-11-06 17:04:20|110812.1|110762.1|110813.1|110763.1|110821.5|110771.5|110812.1|110762.1|38
1730912670000|2024-11-06 17:04:30|110812.2|110762.2|110808.5|110758.5|110813|110763|110806|110756|36
1730912680000|2024-11-06 17:04:40|110808.3|110758.3|110815.7|110765.7|110815.8|110765.8|110808.3|110758.3|34
1730912690000|2024-11-06 17:04:50|110815.6|110765.6|110813.3|110763.3|110818.8|110768.8|110811.7|110761.7|32
1730912700000|2024-11-06 17:05:00|110814|110764|110811.1|110761.1|110816.1|110766.1|110807.7|110757.7|32
1730912710000|2024-11-06 17:05:10|110810.8|110760.8|110824.9|110774.9|110829.6|110779.6|110810.3|110760.3|52
1730912720000|2024-11-06 17:05:20|110824.1|110774.1|110834.8|110784.8|110836.6|110786.6|110823.6|110773.6|54
1730912730000|2024-11-06 17:05:30|110833.3|110783.3|110837.1|110787.1|110838.2|110788.2|110828.7|110778.7|63
1730912740000|2024-11-06 17:05:40|110838.6|110788.6|110832.5|110782.5|110841.9|110791.9|110830.6|110780.6|72
1730912750000|2024-11-06 17:05:50|110833.7|110783.7|110837.5|110787.5|110838.6|110788.6|110831.7|110781.7|65
1730912760000|2024-11-06 17:06:00|110836.8|110786.8|110834|110784|110842.1|110792.1|110833.6|110783.6|29
1730912770000|2024-11-06 17:06:10|110833.5|110783.5|110828.9|110778.9|110833.5|110783.5|110827.3|110777.3|26
1730912780000|2024-11-06 17:06:20|110829.4|110779.4|110826.4|110776.4|110829.7|110779.7|110823.5|110773.5|43
1730912790000|2024-11-06 17:06:30|110825.6|110775.6|110834.8|110784.8|110836.5|110786.5|110822.2|110772.2|45
1730912800000|2024-11-06 17:06:40|110835.8|110785.8|110825|110775|110835.8|110785.8|110823.4|110773.4|33
1730912810000|2024-11-06 17:06:50|110825.5|110775.5|110816.5|110766.5|110826.2|110776.2|110816.5|110766.5|28
1730912820000|2024-11-06 17:07:00|110816.2|110766.2|110812.4|110762.4|110822.9|110772.9|110811.6|110761.6|28
1730912830000|2024-11-06 17:07:10|110813.7|110763.7|110811.4|110761.4|110823.5|110773.5|110810.9|110760.9|29
1730912840000|2024-11-06 17:07:20|110810.8|110760.8|110800.1|110750.1|110812|110762|110799.1|110749.1|36
1730912850000|2024-11-06 17:07:30|110798.2|110748.2|110799.7|110749.7|110800.8|110750.8|110797.8|110747.8|23
1730912860000|2024-11-06 17:07:40|110797.2|110747.2|110785.7|110735.7|110800.8|110750.8|110784.5|110734.5|31
1730912870000|2024-11-06 17:07:50|110786.3|110736.3|110781.5|110731.5|110787.2|110737.2|110781.4|110731.4|14
1730912880000|2024-11-06 17:08:00|110781.3|110731.3|110770.3|110720.3|110781.9|110731.9|110770.2|110720.2|25
1730912890000|2024-11-06 17:08:10|110773.9|110723.9|110778.9|110728.9|110778.9|110728.9|110769.1|110719.1|35
1730912900000|2024-11-06 17:08:20|110778.1|110728.1|110775.7|110725.7|110778.2|110728.2|110772.6|110722.6|22
1730912910000|2024-11-06 17:08:30|110775|110725|110782.1|110732.1|110782.1|110732.1|110774.8|110724.8|21
1730912920000|2024-11-06 17:08:40|110782.5|110732.5|110787.6|110737.6|110787.6|110737.6|110782.2|110732.2|20
1730912930000|2024-11-06 17:08:50|110787.5|110737.5|110790.7|110740.7|110793.4|110743.4|110785.2|110735.2|40
1730912940000|2024-11-06 17:09:00|110790.5|110740.5|110788.1|110738.1|110790.5|110740.5|110786.9|110736.9|18
1730912950000|2024-11-06 17:09:10|110788.3|110738.3|110786.4|110736.4|110790.1|110740.1|110786.4|110736.4|18
1730912960000|2024-11-06 17:09:20|110786.6|110736.6|110783.5|110733.5|110788|110738|110783.5|110733.5|16
1730912970000|2024-11-06 17:09:30|110774.7|110724.7|110752.8|110702.8|110775.1|110725.1|110750.3|110700.3|45
1730912980000|2024-11-06 17:09:40|110753.6|110703.6|110752.3|110702.3|110755.5|110705.5|110745.5|110695.5|34
1730912990000|2024-11-06 17:09:50|110753|110703|110753|110703|110753.3|110703.3|110752.9|110702.9|10
1730913000000|2024-11-06 17:10:00|110752.5|110702.5|110740.6|110690.6|110752.5|110702.5|110740.3|110690.3|26
1730913010000|2024-11-06 17:10:10|110740.4|110690.4|110738.1|110688.1|110741|110691|110736.9|110686.9|22
1730913020000|2024-11-06 17:10:20|110738.3|110688.3|110740.3|110690.3|110744.7|110694.7|110736|110686|28
1730913030000|2024-11-06 17:10:30|110739|110689|110737.6|110687.6|110740.8|110690.8|110735.4|110685.4|26
1730913040000|2024-11-06 17:10:40|110737.5|110687.5|110736.7|110686.7|110737.8|110687.8|110734.5|110684.5|16
1730913050000|2024-11-06 17:10:50|110737.1|110687.1|110708.9|110658.9|110737.1|110687.1|110708.9|110658.9|27
1730913060000|2024-11-06 17:11:00|110703.4|110653.4|110693.7|110643.7|110705.7|110655.7|110693.7|110643.7|36
1730913070000|2024-11-06 17:11:10|110694.3|110644.3|110693.4|110643.4|110696|110646|110691|110641|33
1730913080000|2024-11-06 17:11:20|110693.1|110643.1|110696.9|110646.9|110697.1|110647.1|110693.1|110643.1|23
1730913090000|2024-11-06 17:11:30|110696.5|110646.5|110698.9|110648.9|110699.1|110649.1|110694.2|110644.2|25
1730913100000|2024-11-06 17:11:40|110699.1|110649.1|110699.5|110649.5|110700.1|110650.1|110697.8|110647.8|18
1730913110000|2024-11-06 17:11:50|110700|110650|110703.8|110653.8|110704.7|110654.7|110699.9|110649.9|25
1730913120000|2024-11-06 17:12:00|110703.7|110653.7|110710|110660|110713.4|110663.4|110703.6|110653.6|29
1730913130000|2024-11-06 17:12:10|110709.7|110659.7|110698.5|110648.5|110709.7|110659.7|110697|110647|25
1730913140000|2024-11-06 17:12:20|110698.8|110648.8|110702.4|110652.4|110706.7|110656.7|110698.8|110648.8|24
1730913150000|2024-11-06 17:12:30|110702.3|110652.3|110700.4|110650.4|110703.9|110653.9|110700.4|110650.4|24
1730913160000|2024-11-06 17:12:40|110699.9|110649.9|110699.3|110649.3|110702.2|110652.2|110698.2|110648.2|18
1730913170000|2024-11-06 17:12:50|110697.2|110647.2|110701.6|110651.6|110701.6|110651.6|110694|110644|34
1730913180000|2024-11-06 17:13:00|110700.6|110650.6|110719.1|110669.1|110719.1|110669.1|110700.6|110650.6|33
1730913190000|2024-11-06 17:13:10|110719.7|110669.7|110716.2|110666.2|110723.9|110673.9|110716.2|110666.2|22
1730913200000|2024-11-06 17:13:20|110716.4|110666.4|110703.1|110653.1|110718.3|110668.3|110701.9|110651.9|21
1730913210000|2024-11-06 17:13:30|110701.8|110651.8|110687.9|110637.9|110701.8|110651.8|110687.9|110637.9|32
1730913220000|2024-11-06 17:13:40|110688|110638|110679.4|110629.4|110694.2|110644.2|110677.1|110627.1|33
1730913230000|2024-11-06 17:13:50|110680.4|110630.4|110681|110631|110681.7|110631.7|110678.2|110628.2|18
1730913240000|2024-11-06 17:14:00|110681.7|110631.7|110667.4|110617.4|110686.6|110636.6|110666.1|110616.1|38
1730913250000|2024-11-06 17:14:10|110665.9|110615.9|110672.6|110622.6|110674.2|110624.2|110660.4|110610.4|48
1730913260000|2024-11-06 17:14:20|110672.7|110622.7|110681.4|110631.4|110681.9|110631.9|110670.5|110620.5|36
1730913270000|2024-11-06 17:14:30|110680|110630|110685.4|110635.4|110691.5|110641.5|110679.7|110629.7|35
1730913280000|2024-11-06 17:14:40|110686.1|110636.1|110681.9|110631.9|110687.7|110637.7|110680|110630|37
1730913290000|2024-11-06 17:14:50|110681.8|110631.8|110692.4|110642.4|110692.4|110642.4|110677.5|110627.5|55
1730913300000|2024-11-06 17:15:00|110687.2|110637.2|110685.2|110635.2|110687.5|110637.5|110683|110633|46
1730913310000|2024-11-06 17:15:10|110684.9|110634.9|110687.6|110637.6|110687.6|110637.6|110677.8|110627.8|52
1730913320000|2024-11-06 17:15:20|110692.9|110642.9|110697.7|110647.7|110710|110660|110688.2|110638.2|49
1730913330000|2024-11-06 17:15:30|110696.2|110646.2|110704|110654|110704|110654|110696.2|110646.2|39
1730913340000|2024-11-06 17:15:40|110704.8|110654.8|110715.4|110665.4|110719.7|110669.7|110703.4|110653.4|50
1730913350000|2024-11-06 17:15:50|110716.8|110666.8|110713|110663|110716.8|110666.8|110712|110662|35
1730913360000|2024-11-06 17:16:00|110715.9|110665.9|110709.7|110659.7|110720.9|110670.9|110707.9|110657.9|60
1730913370000|2024-11-06 17:16:10|110710.5|110660.5|110718.1|110668.1|110719.6|110669.6|110709.1|110659.1|57
1730913380000|2024-11-06 17:16:20|110715.8|110665.8|110698.6|110648.6|110715.8|110665.8|110688.5|110638.5|59
1730913390000|2024-11-06 17:16:30|110700.3|110650.3|110681.2|110631.2|110700.3|110650.3|110681.2|110631.2|53
1730913400000|2024-11-06 17:16:40|110681.8|110631.8|110687.7|110637.7|110689.6|110639.6|110680.7|110630.7|69
1730913410000|2024-11-06 17:16:50|110689.8|110639.8|110685.6|110635.6|110690.1|110640.1|110683|110633|62
1730913420000|2024-11-06 17:17:00|110685.9|110635.9|110680.9|110630.9|110687.8|110637.8|110677.8|110627.8|52
1730913430000|2024-11-06 17:17:10|110686.6|110636.6|110672.5|110622.5|110687.3|110637.3|110661.3|110611.3|56
1730913440000|2024-11-06 17:17:20|110672.7|110622.7|110682.2|110632.2|110682.3|110632.3|110661.6|110611.6|50
1730913450000|2024-11-06 17:17:30|110684|110634|110705.2|110655.2|110705.5|110655.5|110681.8|110631.8|45
1730913460000|2024-11-06 17:17:40|110705.3|110655.3|110701.6|110651.6|110710.6|110660.6|110698|110648|70
1730913470000|2024-11-06 17:17:50|110702.1|110652.1|110701.7|110651.7|110705.4|110655.4|110699.6|110649.6|64
1730913480000|2024-11-06 17:18:00|110699.6|110649.6|110717.5|110667.5|110724.7|110674.7|110699.1|110649.1|53
1730913490000|2024-11-06 17:18:10|110721|110671|110709.8|110659.8|110723.9|110673.9|110704|110654|51
1730913500000|2024-11-06 17:18:20|110710|110660|110718.8|110668.8|110718.8|110668.8|110706.6|110656.6|40
1730913510000|2024-11-06 17:18:30|110717.5|110667.5|110728.4|110678.4|110733.1|110683.1|110715.7|110665.7|56
1730913520000|2024-11-06 17:18:40|110728.5|110678.5|110756.9|110706.9|110757.8|110707.8|110726.6|110676.6|50
1730913530000|2024-11-06 17:18:50|110756.7|110706.7|110746.5|110696.5|110757.5|110707.5|110743.6|110693.6|42
1730913540000|2024-11-06 17:19:00|110747.2|110697.2|110753.2|110703.2|110753.5|110703.5|110745.8|110695.8|38
1730913550000|2024-11-06 17:19:10|110752.2|110702.2|110745.2|110695.2|110755.5|110705.5|110741.6|110691.6|44
1730913560000|2024-11-06 17:19:20|110744|110694|110745.2|110695.2|110749.9|110699.9|110739|110689|40
1730913570000|2024-11-06 17:19:30|110745.3|110695.3|110741.6|110691.6|110745.7|110695.7|110741.1|110691.1|35
1730913580000|2024-11-06 17:19:40|110741|110691|110747.8|110697.8|110749.8|110699.8|110740.6|110690.6|31
1730913590000|2024-11-06 17:19:50|110747.9|110697.9|110745.9|110695.9|110750.1|110700.1|110738.5|110688.5|37
1730913600000|2024-11-06 17:20:00|110744.7|110694.7|110743.3|110693.3|110749|110699|110738.6|110688.6|39
1730913610000|2024-11-06 17:20:10|110743.5|110693.5|110743.4|110693.4|110743.7|110693.7|110738.7|110688.7|31
1730913620000|2024-11-06 17:20:20|110744|110694|110750.2|110700.2|110757.7|110707.7|110744|110694|44
1730913630000|2024-11-06 17:20:30|110750.3|110700.3|110760.3|110710.3|110761.5|110711.5|110750.3|110700.3|39
1730913640000|2024-11-06 17:20:40|110757.8|110707.8|110746.7|110696.7|110760.7|110710.7|110740.9|110690.9|36
1730913650000|2024-11-06 17:20:50|110744.6|110694.6|110748.5|110698.5|110751.4|110701.4|110739.9|110689.9|46
1730913660000|2024-11-06 17:21:00|110748.3|110698.3|110749.3|110699.3|110752.3|110702.3|110743.6|110693.6|62
1730913670000|2024-11-06 17:21:10|110748.5|110698.5|110740.1|110690.1|110748.5|110698.5|110740.1|110690.1|33
1730913680000|2024-11-06 17:21:20|110739.9|110689.9|110744.9|110694.9|110747.2|110697.2|110739.4|110689.4|38
1730913690000|2024-11-06 17:21:30|110744.2|110694.2|110745.6|110695.6|110753.7|110703.7|110743.1|110693.1|49
1730913700000|2024-11-06 17:21:40|110746.4|110696.4|110752.5|110702.5|110753.7|110703.7|110742.8|110692.8|42
1730913710000|2024-11-06 17:21:50|110753.4|110703.4|110753.6|110703.6|110754.5|110704.5|110747.6|110697.6|29
1730913720000|2024-11-06 17:22:00|110752.8|110702.8|110749.5|110699.5|110755.1|110705.1|110748|110698|53
1730913730000|2024-11-06 17:22:10|110749.1|110699.1|110739.8|110689.8|110753.7|110703.7|110739.8|110689.8|42
1730913740000|2024-11-06 17:22:20|110739.9|110689.9|110701.3|110651.3|110739.9|110689.9|110700.8|110650.8|40
1730913750000|2024-11-06 17:22:30|110700.7|110650.7|110690.7|110640.7|110700.7|110650.7|110684.4|110634.4|53
1730913760000|2024-11-06 17:22:40|110689|110639|110691.7|110641.7|110692.8|110642.8|110683.3|110633.3|53
1730913770000|2024-11-06 17:22:50|110689.3|110639.3|110690.2|110640.2|110690.2|110640.2|110683.3|110633.3|38
1730913780000|2024-11-06 17:23:00|110691.5|110641.5|110677.5|110627.5|110692.1|110642.1|110676|110626|62
1730913790000|2024-11-06 17:23:10|110676.8|110626.8|110663.4|110613.4|110678.4|110628.4|110662.1|110612.1|65
1730913800000|2024-11-06 17:23:20|110661.8|110611.8|110664.6|110614.6|110703.9|110620.3|110647.1|110574.1|68
1730913810000|2024-11-06 17:23:30|110663.3|110613.3|110674.8|110624.8|110675.7|110625.7|110658.2|110608.2|60
1730913820000|2024-11-06 17:23:40|110669.6|110619.6|110664.2|110614.2|110673.1|110623.1|110661.7|110611.7|55
1730913830000|2024-11-06 17:23:50|110662.8|110612.8|110653|110603|110663.2|110613.2|110649.8|110599.8|59
1730913840000|2024-11-06 17:24:00|110654|110604|110625.4|110575.4|110679.5|110604|110625.4|110549.1|58
1730913850000|2024-11-06 17:24:10|110640.6|110590.6|110624.2|110574.2|110678.5|110594.7|110615.5|110539|72
1730913860000|2024-11-06 17:24:20|110664.7|110539.5|110653.2|110525.8|110665.7|110580.1|110615.4|110524.9|68
1730913870000|2024-11-06 17:24:30|110652.4|110525.7|110653.3|110526.4|110659.9|110574.1|110609|110522.5|76
1730913880000|2024-11-06 17:24:40|110620.5|110570.5|110617.6|110567.6|110661.3|110574.7|110613.4|110524.9|77
1730913890000|2024-11-06 17:24:50|110618.9|110568.9|110620.7|110570.7|110620.7|110570.7|110614.5|110564.5|74
1730913900000|2024-11-06 17:25:00|110619.7|110569.7|110619|110569|110666.9|110585.7|110609.8|110529.8|64
1730913910000|2024-11-06 17:25:10|110618.8|110568.8|110619.1|110569.1|110621.2|110571.2|110615.7|110565.7|51
1730913920000|2024-11-06 17:25:20|110617.7|110567.7|110624.1|110574.1|110628.6|110578.6|110615.7|110565.7|60
1730913930000|2024-11-06 17:25:30|110622.6|110572.6|110638.2|110588.2|110638.2|110588.2|110621.5|110571.5|51
1730913940000|2024-11-06 17:25:40|110637.4|110587.4|110633.7|110583.7|110644.5|110594.5|110625|110575|47
1730913950000|2024-11-06 17:25:50|110633.1|110583.1|110639.8|110589.8|110642.3|110592.3|110631.4|110581.4|42
1730913960000|2024-11-06 17:26:00|110639|110589|110646.3|110596.3|110649.8|110599.8|110638.7|110588.7|46
1730913970000|2024-11-06 17:26:10|110647.4|110597.4|110641.4|110591.4|110650|110600|110634.1|110584.1|41
1730913980000|2024-11-06 17:26:20|110641.6|110591.6|110634.3|110584.3|110643.1|110593.1|110634.3|110584.3|34
1730913990000|2024-11-06 17:26:30|110633.7|110583.7|110634.1|110584.1|110634.5|110584.5|110629.4|110579.4|31
1730914000000|2024-11-06 17:26:40|110636.6|110586.6|110634|110584|110637.9|110587.9|110629.4|110579.4|34
1730914010000|2024-11-06 17:26:50|110633.7|110583.7|110635.8|110585.8|110636.9|110586.9|110631.9|110581.9|35
1730914020000|2024-11-06 17:27:00|110636.6|110586.6|110639.6|110589.6|110643.7|110593.7|110631.7|110581.7|57
1730914030000|2024-11-06 17:27:10|110641.2|110591.2|110633|110583|110642.9|110592.9|110630.7|110580.7|54
1730914040000|2024-11-06 17:27:20|110632.3|110582.3|110631|110581|110634.8|110584.8|110628.6|110578.6|50
1730914050000|2024-11-06 17:27:30|110629.7|110579.7|110627.8|110577.8|110633.8|110583.8|110620.6|110570.6|57
1730914060000|2024-11-06 17:27:40|110627.3|110577.3|110627.3|110577.3|110628.4|110578.4|110620.5|110570.5|64
1730914070000|2024-11-06 17:27:50|110626.1|110576.1|110622.2|110572.2|110627.9|110577.9|110615.6|110565.6|53
1730914080000|2024-11-06 17:28:00|110623|110573|110622.8|110572.8|110631|110581|110617.9|110567.9|31
1730914090000|2024-11-06 17:28:10|110623.2|110573.2|110629.7|110579.7|110631|110581|110621.2|110571.2|45
1730914100000|2024-11-06 17:28:20|110629.1|110579.1|110626.8|110576.8|110630.5|110580.5|110613.1|110563.1|57
1730914110000|2024-11-06 17:28:30|110626.6|110576.6|110629.8|110579.8|110630.7|110580.7|110619.9|110569.9|58
1730914120000|2024-11-06 17:28:40|110629.9|110579.9|110637.5|110587.5|110638.5|110588.5|110628.1|110578.1|51
1730914130000|2024-11-06 17:28:50|110638.1|110588.1|110641.6|110591.6|110644.7|110594.7|110638.1|110588.1|53
1730914140000|2024-11-06 17:29:00|110642.9|110592.9|110637.7|110587.7|110648|110598|110634.5|110584.5|52
1730914150000|2024-11-06 17:29:10|110637.4|110587.4|110634.2|110584.2|110637.7|110587.7|110627.1|110577.1|50
1730914160000|2024-11-06 17:29:20|110633.4|110583.4|110636.5|110586.5|110637|110587|110631.9|110581.9|52
1730914170000|2024-11-06 17:29:30|110636.4|110586.4|110637.4|110587.4|110639.4|110589.4|110634.7|110584.7|40
1730914180000|2024-11-06 17:29:40|110637|110587|110637.8|110587.8|110642.6|110592.6|110634.3|110584.3|42
1730914190000|2024-11-06 17:29:50|110637.4|110587.4|110634.3|110584.3|110639.1|110589.1|110633.7|110583.7|56
1730914200000|2024-11-06 17:30:00|110635.4|110585.4|110661.4|110611.4|110661.5|110611.5|110635.4|110585.4|56
1730914210000|2024-11-06 17:30:10|110660.2|110610.2|110657|110607|110660.4|110610.4|110651.8|110601.8|59
1730914220000|2024-11-06 17:30:20|110655.2|110605.2|110655.1|110605.1|110658.6|110608.6|110652.5|110602.5|57
1730914230000|2024-11-06 17:30:30|110656|110606|110655.9|110605.9|110657.7|110607.7|110652.9|110602.9|55
1730914240000|2024-11-06 17:30:40|110653.4|110603.4|110660.1|110610.1|110661.9|110611.9|110649.6|110599.6|61
1730914250000|2024-11-06 17:30:50|110660.8|110610.8|110654.9|110604.9|110662|110612|110653.4|110603.4|56
1730914260000|2024-11-06 17:31:00|110654.7|110604.7|110658.1|110608.1|110660.6|110610.6|110653.4|110603.4|58
1730914270000|2024-11-06 17:31:10|110658.3|110608.3|110664.8|110614.8|110665.7|110615.7|110657.6|110607.6|46
1730914280000|2024-11-06 17:31:20|110664.4|110614.4|110658.3|110608.3|110668.2|110618.2|110658.3|110608.3|52
1730914290000|2024-11-06 17:31:30|110659.1|110609.1|110667.6|110617.6|110669.2|110619.2|110657.9|110607.9|56
1730914300000|2024-11-06 17:31:40|110668|110618|110671.6|110621.6|110671.6|110621.6|110664.9|110614.9|47
1730914310000|2024-11-06 17:31:50|110671.2|110621.2|110666.2|110616.2|110672.9|110622.9|110665.2|110615.2|40
1730914320000|2024-11-06 17:32:00|110666.1|110616.1|110660.2|110610.2|110667.2|110617.2|110659.1|110609.1|46
1730914330000|2024-11-06 17:32:10|110659.3|110609.3|110659.9|110609.9|110699.9|110627|110654.3|110567.9|47
1730914340000|2024-11-06 17:32:20|110659.1|110609.1|110654.7|110604.7|110660.5|110610.5|110651.5|110601.5|46
1730914350000|2024-11-06 17:32:30|110653.8|110603.8|110655|110605|110657|110607|110649.4|110599.4|50
1730914360000|2024-11-06 17:32:40|110654.3|110604.3|110651.2|110601.2|110657.1|110607.1|110649|110599|42
1730914370000|2024-11-06 17:32:50|110651.3|110601.3|110649.4|110599.4|110651.6|110601.6|110648.2|110598.2|41
1730914380000|2024-11-06 17:33:00|110650.8|110600.8|110656.7|110606.7|110658.7|110608.7|110649.5|110599.5|37
1730914390000|2024-11-06 17:33:10|110656.6|110606.6|110658.4|110608.4|110664.8|110614.8|110653.7|110603.7|44
1730914400000|2024-11-06 17:33:20|110656.9|110606.9|110650|110600|110658.2|110608.2|110643.1|110593.1|56
1730914410000|2024-11-06 17:33:30|110651.6|110601.6|110662|110612|110664.2|110614.2|110648.8|110598.8|51
1730914420000|2024-11-06 17:33:40|110663|110613|110658.8|110608.8|110664.7|110614.7|110655.3|110605.3|41
1730914430000|2024-11-06 17:33:50|110660.4|110610.4|110664.6|110614.6|110669.2|110619.2|110660.4|110610.4|51
1730914440000|2024-11-06 17:34:00|110664.7|110614.7|110666.9|110616.9|110667.4|110617.4|110656.1|110606.1|49
1730914450000|2024-11-06 17:34:10|110665.4|110615.4|110674.9|110624.9|110676.1|110626.1|110664.1|110614.1|55
1730914460000|2024-11-06 17:34:20|110672.2|110622.2|110680.6|110630.6|110682.4|110632.4|110666|110616|59
1730914470000|2024-11-06 17:34:30|110679.9|110629.9|110661.7|110611.7|110686.5|110636.5|110661.5|110611.5|49
1730914480000|2024-11-06 17:34:40|110661.8|110611.8|110655.8|110605.8|110661.8|110611.8|110653.2|110603.2|45
1730914490000|2024-11-06 17:34:50|110655.4|110605.4|110648.7|110598.7|110655.4|110605.4|110642.6|110592.6|56
1730914500000|2024-11-06 17:35:00|110648.9|110598.9|110657|110607|110657.1|110607.1|110645.1|110595.1|59
1730914510000|2024-11-06 17:35:10|110655.9|110605.9|110659|110609|110663.8|110613.8|110655.9|110605.9|46
1730914520000|2024-11-06 17:35:20|110659.3|110609.3|110654.9|110604.9|110659.3|110609.3|110652.6|110602.6|51
1730914530000|2024-11-06 17:35:30|110655.2|110605.2|110656|110606|110661.3|110611.3|110655.2|110605.2|54
1730914540000|2024-11-06 17:35:40|110655.4|110605.4|110663.6|110613.6|110664.4|110614.4|110652.1|110602.1|46
1730914550000|2024-11-06 17:35:50|110662.7|110612.7|110660|110610|110665.3|110615.3|110659.4|110609.4|52
1730914560000|2024-11-06 17:36:00|110660.6|110610.6|110651.6|110601.6|110663.7|110613.7|110651.6|110601.6|45
1730914570000|2024-11-06 17:36:10|110653.8|110603.8|110652.8|110602.8|110657.9|110607.9|110645.7|110595.7|59
1730914580000|2024-11-06 17:36:20|110651.3|110601.3|110652.8|110602.8|110653.1|110603.1|110641.3|110591.3|60
1730914590000|2024-11-06 17:36:30|110651.5|110601.5|110657.8|110607.8|110658.5|110608.5|110650.6|110600.6|55
1730914600000|2024-11-06 17:36:40|110657.3|110607.3|110672.8|110622.8|110679.8|110629.8|110657.3|110607.3|52
1730914610000|2024-11-06 17:36:50|110675.5|110625.5|110671.8|110621.8|110677.9|110627.9|110669|110619|53
1730914620000|2024-11-06 17:37:00|110674.6|110624.6|110671.2|110621.2|110674.6|110624.6|110665.8|110615.8|48
1730914630000|2024-11-06 17:37:10|110672.1|110622.1|110674.3|110624.3|110678.4|110628.4|110670.9|110620.9|55
1730914640000|2024-11-06 17:37:20|110674.2|110624.2|110671.6|110621.6|110678.3|110628.3|110669.2|110619.2|41
1730914650000|2024-11-06 17:37:30|110670.8|110620.8|110670.4|110620.4|110675.3|110625.3|110668.6|110618.6|55
1730914660000|2024-11-06 17:37:40|110670.6|110620.6|110671.4|110621.4|110671.4|110621.4|110670.3|110620.3|14
1730914670000|2024-11-06 17:37:50|110671.5|110621.5|110680.2|110630.2|110685.8|110635.8|110671.4|110621.4|45
1730914680000|2024-11-06 17:38:00|110683|110633|110680.3|110630.3|110686.8|110636.8|110677.5|110627.5|61
1730914690000|2024-11-06 17:38:10|110680.9|110630.9|110678.7|110628.7|110685.1|110635.1|110673.8|110623.8|64
1730914700000|2024-11-06 17:38:20|110677.7|110627.7|110677|110627|110684.3|110634.3|110672.7|110622.7|46
1730914710000|2024-11-06 17:38:30|110676.7|110626.7|110688.7|110638.7|110691.3|110641.3|110676.7|110626.7|55
1730914720000|2024-11-06 17:38:40|110687.2|110637.2|110688|110638|110691.6|110641.6|110685.7|110635.7|54
1730914730000|2024-11-06 17:38:50|110686.9|110636.9|110698.1|110648.1|110698.1|110648.1|110683.5|110633.5|61
1730914740000|2024-11-06 17:39:00|110695.7|110645.7|110696.9|110646.9|110702.8|110652.8|110688.9|110638.9|57
1730914750000|2024-11-06 17:39:10|110697|110647|110697.8|110647.8|110700.8|110650.8|110695.7|110645.7|40
1730914760000|2024-11-06 17:39:20|110699.2|110649.2|110688.8|110638.8|110701.4|110651.4|110688.8|110638.8|51
1730914770000|2024-11-06 17:39:30|110689.7|110639.7|110688.9|110638.9|110695.9|110645.9|110687.6|110637.6|53
1730914780000|2024-11-06 17:39:40|110689.8|110639.8|110691.2|110641.2|110694.2|110644.2|110686.8|110636.8|53
1730914790000|2024-11-06 17:39:50|110690.9|110640.9|110694.3|110644.3|110696.9|110646.9|110689.1|110639.1|54
1730914800000|2024-11-06 17:40:00|110694.9|110644.9|110701.1|110651.1|110701.1|110651.1|110694.5|110644.5|52
1730914810000|2024-11-06 17:40:10|110700.3|110650.3|110701.7|110651.7|110704.7|110654.7|110695.5|110645.5|58
1730914820000|2024-11-06 17:40:20|110699.6|110649.6|110702.7|110652.7|110705.9|110655.9|110699.6|110649.6|34
1730914830000|2024-11-06 17:40:30|110702.9|110652.9|110696.4|110646.4|110702.9|110652.9|110694.9|110644.9|38
1730914840000|2024-11-06 17:40:40|110696.5|110646.5|110692.2|110642.2|110696.5|110646.5|110689.6|110639.6|31
1730914850000|2024-11-06 17:40:50|110689.4|110639.4|110690.3|110640.3|110692.2|110642.2|110688.8|110638.8|42
1730914860000|2024-11-06 17:41:00|110691.1|110641.1|110692.7|110642.7|110692.9|110642.9|110689.1|110639.1|33
1730914870000|2024-11-06 17:41:10|110692.6|110642.6|110687.4|110637.4|110692.6|110642.6|110685.6|110635.6|33
1730914880000|2024-11-06 17:41:20|110687.7|110637.7|110689.6|110639.6|110695.1|110645.1|110687.5|110637.5|43
1730914890000|2024-11-06 17:41:30|110690.9|110640.9|110719.5|110669.5|110721.6|110671.6|110690.3|110640.3|63
1730914900000|2024-11-06 17:41:40|110720.7|110670.7|110718.9|110668.9|110725|110675|110717.3|110667.3|51
1730914910000|2024-11-06 17:41:50|110720.1|110670.1|110727.3|110677.3|110728.3|110678.3|110719.3|110669.3|37
1730914920000|2024-11-06 17:42:00|110726.9|110676.9|110710.6|110660.6|110727.9|110677.9|110707.4|110657.4|46
1730914930000|2024-11-06 17:42:10|110710.9|110660.9|110713.5|110663.5|110715.5|110665.5|110700.3|110650.3|47
1730914940000|2024-11-06 17:42:20|110713.4|110663.4|110693.2|110643.2|110713.4|110663.4|110693.2|110643.2|52
1730914950000|2024-11-06 17:42:30|110691.4|110641.4|110694.7|110644.7|110697.6|110647.6|110690.5|110640.5|36
1730914960000|2024-11-06 17:42:40|110694.4|110644.4|110694.3|110644.3|110696.9|110646.9|110692.9|110642.9|27
1730914970000|2024-11-06 17:42:50|110694.5|110644.5|110695.7|110645.7|110704.3|110654.3|110691.8|110641.8|31
1730914980000|2024-11-06 17:43:00|110695.4|110645.4|110698.5|110648.5|110698.5|110648.5|110692.9|110642.9|27
1730914990000|2024-11-06 17:43:10|110699.5|110649.5|110694.4|110644.4|110700.6|110650.6|110692.6|110642.6|41
1730915000000|2024-11-06 17:43:20|110693.6|110643.6|110686.8|110636.8|110698|110648|110686.7|110636.7|35
1730915010000|2024-11-06 17:43:30|110686.5|110636.5|110690.5|110640.5|110695.4|110645.4|110678.1|110628.1|29
1730915020000|2024-11-06 17:43:40|110691.5|110641.5|110691|110641|110691.5|110641.5|110688.7|110638.7|17
1730915030000|2024-11-06 17:43:50|110689.1|110639.1|110684.7|110634.7|110691.7|110641.7|110684.7|110634.7|14
1730915040000|2024-11-06 17:44:00|110688.4|110638.4|110688.7|110638.7|110692|110642|110679.4|110629.4|42
1730915050000|2024-11-06 17:44:10|110688.2|110638.2|110689.1|110639.1|110690.2|110640.2|110684.7|110634.7|27
1730915060000|2024-11-06 17:44:20|110689|110639|110715.1|110665.1|110717|110667|110685.7|110635.7|40
1730915070000|2024-11-06 17:44:30|110714.2|110664.2|110730.2|110680.2|110734.3|110684.3|110714.1|110664.1|38
1730915080000|2024-11-06 17:44:40|110730.7|110680.7|110723.9|110673.9|110730.7|110680.7|110720.2|110670.2|35
1730915090000|2024-11-06 17:44:50|110722.5|110672.5|110724.4|110674.4|110725.6|110675.6|110720.9|110670.9|17
1730915100000|2024-11-06 17:45:00|110724.3|110674.3|110736.5|110686.5|110736.5|110686.5|110721.2|110671.2|28
1730915110000|2024-11-06 17:45:10|110735.3|110685.3|110729.8|110679.8|110735.3|110685.3|110723.9|110673.9|26
1730915120000|2024-11-06 17:45:20|110730|110680|110736.6|110686.6|110745|110695|110730|110680|33
1730915130000|2024-11-06 17:45:30|110737|110687|110754.5|110704.5|110754.5|110704.5|110737|110687|28
1730915140000|2024-11-06 17:45:40|110754.9|110704.9|110757.7|110707.7|110760.8|110710.8|110754.4|110704.4|33
1730915150000|2024-11-06 17:45:50|110757.4|110707.4|110748.6|110698.6|110757.7|110707.7|110746.2|110696.2|29
1730915160000|2024-11-06 17:46:00|110747.8|110697.8|110742.9|110692.9|110748.6|110698.6|110741.6|110691.6|30
1730915170000|2024-11-06 17:46:10|110742.6|110692.6|110739.8|110689.8|110743.3|110693.3|110739.8|110689.8|11
1730915180000|2024-11-06 17:46:20|110739.4|110689.4|110734.8|110684.8|110739.4|110689.4|110729|110679|35
1730915190000|2024-11-06 17:46:30|110734.1|110684.1|110745.6|110695.6|110746.3|110696.3|110729.6|110679.6|42
1730915200000|2024-11-06 17:46:40|110746.3|110696.3|110758.3|110708.3|110759.5|110709.5|110742|110692|45
1730915210000|2024-11-06 17:46:50|110758|110708|110757.4|110707.4|110759.3|110709.3|110751.1|110701.1|38
1730915220000|2024-11-06 17:47:00|110757.6|110707.6|110762.7|110712.7|110763.1|110713.1|110756.6|110706.6|55
1730915230000|2024-11-06 17:47:10|110762|110712|110762.1|110712.1|110766.9|110716.9|110762|110712|31
1730915240000|2024-11-06 17:47:20|110761.3|110711.3|110762.4|110712.4|110765.7|110715.7|110759.6|110709.6|33
1730915250000|2024-11-06 17:47:30|110761.2|110711.2|110761.5|110711.5|110765.9|110715.9|110758.3|110708.3|37
1730915260000|2024-11-06 17:47:40|110761|110711|110759.1|110709.1|110761.2|110711.2|110756.7|110706.7|48
1730915270000|2024-11-06 17:47:50|110758.5|110708.5|110755.6|110705.6|110759.8|110709.8|110755|110705|60
1730915280000|2024-11-06 17:48:00|110754|110704|110745.8|110695.8|110756.4|110706.4|110743.7|110693.7|51
1730915290000|2024-11-06 17:48:10|110745.1|110695.1|110748.3|110698.3|110750|110700|110745|110695|72
1730915300000|2024-11-06 17:48:20|110747.4|110697.4|110753.6|110703.6|110753.7|110703.7|110747|110697|44
1730915310000|2024-11-06 17:48:30|110753.1|110703.1|110754.7|110704.7|110758|110708|110750.9|110700.9|46
1730915320000|2024-11-06 17:48:40|110754.6|110704.6|110753.5|110703.5|110755.9|110705.9|110750.8|110700.8|62
1730915330000|2024-11-06 17:48:50|110752.9|110702.9|110761.9|110711.9|110763.2|110713.2|110746.9|110696.9|70
1730915340000|2024-11-06 17:49:00|110763.8|110713.8|110779.8|110729.8|110781.3|110731.3|110761.8|110711.8|57
1730915350000|2024-11-06 17:49:10|110780.8|110730.8|110782.1|110732.1|110782.6|110732.6|110778.1|110728.1|29
1730915360000|2024-11-06 17:49:20|110782|110732|110786.1|110736.1|110787.4|110737.4|110777.7|110727.7|27
1730915370000|2024-11-06 17:49:30|110787.1|110737.1|110774.8|110724.8|110787.1|110737.1|110773.8|110723.8|24
1730915380000|2024-11-06 17:49:40|110774.9|110724.9|110773.3|110723.3|110775.5|110725.5|110769.5|110719.5|14
1730915390000|2024-11-06 17:49:50|110772.8|110722.8|110771.4|110721.4|110774.7|110724.7|110768.3|110718.3|14
1730915400000|2024-11-06 17:50:00|110771.7|110721.7|110776|110726|110777.4|110727.4|110770.9|110720.9|17
1730915410000|2024-11-06 17:50:10|110775.9|110725.9|110777.9|110727.9|110782.1|110732.1|110772.1|110722.1|47
1730915420000|2024-11-06 17:50:20|110773.8|110723.8|110763.4|110713.4|110783.5|110733.5|110762.3|110712.3|53
1730915430000|2024-11-06 17:50:30|110762.4|110712.4|110762.3|110712.3|110763.5|110713.5|110756.3|110706.3|39
1730915440000|2024-11-06 17:50:40|110762.1|110712.1|110758.6|110708.6|110762.1|110712.1|110751.9|110701.9|33
1730915450000|2024-11-06 17:50:50|110757.7|110707.7|110770|110720|110771.2|110721.2|110755.9|110705.9|43
1730915460000|2024-11-06 17:51:00|110771|110721|110781.4|110731.4|110790.4|110740.4|110769|110719|48
1730915470000|2024-11-06 17:51:10|110781.5|110731.5|110782.3|110732.3|110790.1|110740.1|110780.8|110730.8|26
1730915480000|2024-11-06 17:51:20|110781.6|110731.6|110786.4|110736.4|110787|110737|110781.6|110731.6|23
1730915490000|2024-11-06 17:51:30|110787.1|110737.1|110788.3|110738.3|110790.7|110740.7|110785.8|110735.8|31
1730915500000|2024-11-06 17:51:40|110788.6|110738.6|110791.8|110741.8|110796.3|110746.3|110787.1|110737.1|40
1730915510000|2024-11-06 17:51:50|110792|110742|110791.5|110741.5|110795.4|110745.4|110787.4|110737.4|41
1730915520000|2024-11-06 17:52:00|110791.1|110741.1|110792.8|110742.8|110793.2|110743.2|110790.9|110740.9|31
1730915530000|2024-11-06 17:52:10|110792.5|110742.5|110784.4|110734.4|110792.5|110742.5|110784.4|110734.4|42
1730915540000|2024-11-06 17:52:20|110784.9|110734.9|110781.5|110731.5|110787.6|110737.6|110778.8|110728.8|62
1730915550000|2024-11-06 17:52:30|110782.1|110732.1|110781.1|110731.1|110785.8|110735.8|110779.6|110729.6|40
1730915560000|2024-11-06 17:52:40|110781.6|110731.6|110786|110736|110791.6|110741.6|110781.6|110731.6|33
1730915570000|2024-11-06 17:52:50|110785.9|110735.9|110782.2|110732.2|110788.9|110738.9|110776.8|110726.8|53
1730915580000|2024-11-06 17:53:00|110782.9|110732.9|110788|110738|110795.6|110745.6|110782.9|110732.9|56
1730915590000|2024-11-06 17:53:10|110787|110737|110789|110739|110792.7|110742.7|110786.8|110736.8|50
1730915600000|2024-11-06 17:53:20|110789.5|110739.5|110780.5|110730.5|110789.5|110739.5|110778.1|110728.1|56
1730915610000|2024-11-06 17:53:30|110780.2|110730.2|110777.6|110727.6|110780.6|110730.6|110775.9|110725.9|32
1730915620000|2024-11-06 17:53:40|110780.1|110730.1|110783.2|110733.2|110785.5|110735.5|110779.2|110729.2|63
1730915630000|2024-11-06 17:53:50|110783|110733|110785.9|110735.9|110786.1|110736.1|110782|110732|51
1730915640000|2024-11-06 17:54:00|110785.2|110735.2|110785.8|110735.8|110786.8|110736.8|110784.2|110734.2|38
1730915650000|2024-11-06 17:54:10|110785.5|110735.5|110792.1|110742.1|110792.1|110742.1|110784|110734|35
1730915660000|2024-11-06 17:54:20|110792.4|110742.4|110797.3|110747.3|110797.6|110747.6|110792.4|110742.4|32
1730915670000|2024-11-06 17:54:30|110796.9|110746.9|110807.7|110757.7|110808.5|110758.5|110796.9|110746.9|43
1730915680000|2024-11-06 17:54:40|110807.8|110757.8|110811.7|110761.7|110814.1|110764.1|110805.9|110755.9|31
1730915690000|2024-11-06 17:54:50|110810.9|110760.9|110810.7|110760.7|110812.5|110762.5|110808.9|110758.9|29
1730915700000|2024-11-06 17:55:00|110810.4|110760.4|110818.4|110768.4|110824.9|110774.9|110810|110760|41
1730915710000|2024-11-06 17:55:10|110819.6|110769.6|110819.4|110769.4|110823.6|110773.6|110816.4|110766.4|21
1730915720000|2024-11-06 17:55:20|110819.2|110769.2|110812.5|110762.5|110819.2|110769.2|110812.2|110762.2|36
1730915730000|2024-11-06 17:55:30|110812|110762|110802.1|110752.1|110812|110762|110798.7|110748.7|59
1730915740000|2024-11-06 17:55:40|110801.9|110751.9|110794.7|110744.7|110802.3|110752.3|110789.7|110739.7|39
1730915750000|2024-11-06 17:55:50|110795.3|110745.3|110790.8|110740.8|110796.6|110746.6|110787.6|110737.6|44
1730915760000|2024-11-06 17:56:00|110789.9|110739.9|110794.2|110744.2|110796.7|110746.7|110778.3|110728.3|34
1730915770000|2024-11-06 17:56:10|110793.6|110743.6|110794.8|110744.8|110799.4|110749.4|110792.9|110742.9|27
1730915780000|2024-11-06 17:56:20|110796.5|110746.5|110801.1|110751.1|110803.8|110753.8|110792.3|110742.3|55
1730915790000|2024-11-06 17:56:30|110800.9|110750.9|110793.6|110743.6|110806.3|110756.3|110793.6|110743.6|44
1730915800000|2024-11-06 17:56:40|110794.5|110744.5|110791.3|110741.3|110795.5|110745.5|110789.1|110739.1|54
1730915810000|2024-11-06 17:56:50|110792|110742|110799.8|110749.8|110800.6|110750.6|110791.2|110741.2|52
1730915820000|2024-11-06 17:57:00|110800.4|110750.4|110795.8|110745.8|110802.3|110752.3|110795.7|110745.7|46
1730915830000|2024-11-06 17:57:10|110795.4|110745.4|110797.8|110747.8|110799.5|110749.5|110795|110745|36
1730915840000|2024-11-06 17:57:20|110798.2|110748.2|110802.8|110752.8|110802.8|110752.8|110797.7|110747.7|32
1730915850000|2024-11-06 17:57:30|110800.5|110750.5|110798.8|110748.8|110807.3|110757.3|110797.5|110747.5|44
1730915860000|2024-11-06 17:57:40|110799.3|110749.3|110810.9|110760.9|110811.2|110761.2|110797.4|110747.4|53
1730915870000|2024-11-06 17:57:50|110810.6|110760.6|110816.2|110766.2|110816.2|110766.2|110808.7|110758.7|43
1730915880000|2024-11-06 17:58:00|110815.4|110765.4|110810.1|110760.1|110818.7|110768.7|110807.8|110757.8|39
1730915890000|2024-11-06 17:58:10|110809.4|110759.4|110810.5|110760.5|110813.3|110763.3|110808.9|110758.9|38
1730915900000|2024-11-06 17:58:20|110809.3|110759.3|110806.1|110756.1|110809.7|110759.7|110804.6|110754.6|33
1730915910000|2024-11-06 17:58:30|110807|110757|110787.3|110737.3|110807.5|110757.5|110783.4|110733.4|49
1730915920000|2024-11-06 17:58:40|110787.8|110737.8|110795.9|110745.9|110797.4|110747.4|110786.8|110736.8|39
1730915930000|2024-11-06 17:58:50|110796.1|110746.1|110789.9|110739.9|110796.7|110746.7|110789.9|110739.9|30
1730915940000|2024-11-06 17:59:00|110789.7|110739.7|110789.5|110739.5|110792.2|110742.2|110787.8|110737.8|28
1730915950000|2024-11-06 17:59:10|110789.4|110739.4|110790.9|110740.9|110795.6|110745.6|110788.2|110738.2|39
1730915960000|2024-11-06 17:59:20|110790.2|110740.2|110796.2|110746.2|110796.2|110746.2|110790.2|110740.2|39
1730915970000|2024-11-06 17:59:30|110794|110744|110802.2|110752.2|110802.2|110752.2|110793.1|110743.1|54
1730915980000|2024-11-06 17:59:40|110799|110749|110801.8|110751.8|110804.5|110754.5|110797.8|110747.8|49
1730915990000|2024-11-06 17:59:50|110800.9|110750.9|110804.7|110754.7|110808.2|110758.2|110799.8|110749.8|61
1730916000000|2024-11-06 18:00:00|110805|110755|110813.9|110763.9|110814|110764|110804.7|110754.7|54
1730916010000|2024-11-06 18:00:10|110814.4|110764.4|110800|110750|110820.8|110770.8|110800|110750|48
1730916020000|2024-11-06 18:00:20|110799.3|110749.3|110810.5|110760.5|110813.9|110763.9|110799.3|110749.3|41
1730916030000|2024-11-06 18:00:30|110811|110761|110803|110753|110813.4|110763.4|110800.2|110750.2|57
1730916040000|2024-11-06 18:00:40|110801.2|110751.2|110866.6|110739.6|110871.8|110775|110801.2|110734|51
1730916050000|2024-11-06 18:00:50|110865.7|110739|110863.9|110729.4|110866.5|110779.6|110827.3|110722.6|43
1730916060000|2024-11-06 18:01:00|110862.3|110730.6|110863.9|110737|110867.9|110776.3|110826.3|110729.2|34
1730916070000|2024-11-06 18:01:10|110863.6|110737.5|110810.6|110760.6|110864.5|110776.4|110805|110723.2|52
1730916080000|2024-11-06 18:01:20|110813.2|110763.2|110801.2|110751.2|110814.8|110764.8|110801.1|110751.1|40
1730916090000|2024-11-06 18:01:30|110801|110751|110798.9|110748.9|110801.2|110751.2|110793.7|110743.7|42
1730916100000|2024-11-06 18:01:40|110796.2|110746.2|110790.3|110740.3|110798.1|110748.1|110789.5|110739.5|39
1730916110000|2024-11-06 18:01:50|110791|110741|110794.9|110744.9|110797.4|110747.4|110788.8|110738.8|42
1730916120000|2024-11-06 18:02:00|110795.7|110745.7|110724.9|110674.9|110798.2|110748.2|110724.9|110674.9|66
1730916130000|2024-11-06 18:02:10|110725.2|110675.2|110745.2|110695.2|110745.6|110695.6|110718.5|110668.5|49
1730916140000|2024-11-06 18:02:20|110745.8|110695.8|110743.6|110693.6|110754|110704|110741.7|110691.7|43
1730916150000|2024-11-06 18:02:30|110743.7|110693.7|110729.8|110679.8|110751.3|110701.3|110729.4|110679.4|42
1730916160000|2024-11-06 18:02:40|110732.6|110682.6|110699.3|110649.3|110734.5|110684.5|110696.7|110646.7|54
1730916170000|2024-11-06 18:02:50|110698.4|110648.4|110703.3|110653.3|110707.4|110657.4|110685.4|110635.4|55
1730916180000|2024-11-06 18:03:00|110705.7|110655.7|110691.4|110641.4|110707.5|110657.5|110690.6|110640.6|46
1730916190000|2024-11-06 18:03:10|110691.3|110641.3|110685.4|110635.4|110694.8|110644.8|110682.1|110632.1|47
1730916200000|2024-11-06 18:03:20|110687|110637|110690.2|110640.2|110700|110650|110686.6|110636.6|40
1730916210000|2024-11-06 18:03:30|110690.8|110640.8|110693|110643|110699.1|110649.1|110689.5|110639.5|45
1730916220000|2024-11-06 18:03:40|110693.5|110643.5|110692.5|110642.5|110702.3|110652.3|110690.9|110640.9|44
1730916230000|2024-11-06 18:03:50|110692.1|110642.1|110684.8|110634.8|110696.7|110646.7|110684.8|110634.8|46
1730916240000|2024-11-06 18:04:00|110689.7|110639.7|110687|110637|110691.7|110641.7|110683|110633|36
1730916250000|2024-11-06 18:04:10|110686.4|110636.4|110701.4|110651.4|110706.3|110656.3|110686.4|110636.4|50
1730916260000|2024-11-06 18:04:20|110700.8|110650.8|110706.1|110656.1|110711.7|110661.7|110697|110647|53
1730916270000|2024-11-06 18:04:30|110705.4|110655.4|110704.4|110654.4|110707.6|110657.6|110698.2|110648.2|59
1730916280000|2024-11-06 18:04:40|110703.8|110653.8|110715.7|110665.7|110716.1|110666.1|110703|110653|51
1730916290000|2024-11-06 18:04:50|110719|110669|110719.4|110669.4|110722.1|110672.1|110718.1|110668.1|29
1730916300000|2024-11-06 18:05:00|110719.2|110669.2|110718.2|110668.2|110724.3|110674.3|110716.5|110666.5|47
1730916310000|2024-11-06 18:05:10|110718.1|110668.1|110723.6|110673.6|110725.1|110675.1|110716.1|110666.1|45
1730916320000|2024-11-06 18:05:20|110722.4|110672.4|110727.3|110677.3|110730.6|110680.6|110722.4|110672.4|43
1730916330000|2024-11-06 18:05:30|110726.6|110676.6|110727.7|110677.7|110728.7|110678.7|110720.9|110670.9|51
1730916340000|2024-11-06 18:05:40|110728.7|110678.7|110744.9|110694.9|110744.9|110694.9|110727.8|110677.8|57
1730916350000|2024-11-06 18:05:50|110745.6|110695.6|110743|110693|110747.2|110697.2|110736.1|110686.1|53
1730916360000|2024-11-06 18:06:00|110742.4|110692.4|110745.3|110695.3|110745.7|110695.7|110734.7|110684.7|50
1730916370000|2024-11-06 18:06:10|110746.1|110696.1|110750.7|110700.7|110754.7|110704.7|110746.1|110696.1|60
1730916380000|2024-11-06 18:06:20|110749.7|110699.7|110747.4|110697.4|110753.7|110703.7|110739.6|110689.6|46
1730916390000|2024-11-06 18:06:30|110747.1|110697.1|110715.2|110665.2|110748.3|110698.3|110707.2|110657.2|47
1730916400000|2024-11-06 18:06:40|110715.6|110665.6|110717.2|110667.2|110719.8|110669.8|110714.5|110664.5|31
1730916410000|2024-11-06 18:06:50|110712.5|110662.5|110696.5|110646.5|110718.5|110668.5|110695.7|110645.7|58
1730916420000|2024-11-06 18:07:00|110696.9|110646.9|110693.5|110643.5|110697.9|110647.9|110692.9|110642.9|38
1730916430000|2024-11-06 18:07:10|110693.1|110643.1|110694.8|110644.8|110703.1|110653.1|110691.3|110641.3|48
1730916440000|2024-11-06 18:07:20|110694.9|110644.9|110682.2|110632.2|110696.2|110646.2|110680.9|110630.9|46
1730916450000|2024-11-06 18:07:30|110680.7|110630.7|110689.3|110639.3|110689.7|110639.7|110675.5|110625.5|58
1730916460000|2024-11-06 18:07:40|110689.9|110639.9|110693.7|110643.7|110696.2|110646.2|110689.9|110639.9|29
1730916470000|2024-11-06 18:07:50|110692.6|110642.6|110688.4|110638.4|110693.1|110643.1|110687.2|110637.2|47
1730916480000|2024-11-06 18:08:00|110687.9|110637.9|110695.6|110645.6|110695.7|110645.7|110682.9|110632.9|36
1730916490000|2024-11-06 18:08:10|110696.3|110646.3|110685.2|110635.2|110696.3|110646.3|110680.3|110630.3|46
1730916500000|2024-11-06 18:08:20|110679.3|110629.3|110681.6|110631.6|110693.7|110643.7|110679.3|110629.3|53
1730916510000|2024-11-06 18:08:30|110685.8|110635.8|110676.2|110626.2|110686.9|110636.9|110674.7|110624.7|50
1730916520000|2024-11-06 18:08:40|110677.5|110627.5|110672.1|110622.1|110681.6|110631.6|110669.3|110619.3|45
1730916530000|2024-11-06 18:08:50|110672.3|110622.3|110676.7|110626.7|110681.1|110631.1|110672|110622|36
1730916540000|2024-11-06 18:09:00|110677.5|110627.5|110677.5|110627.5|110683.5|110633.5|110671|110621|33
1730916550000|2024-11-06 18:09:10|110677.4|110627.4|110673.4|110623.4|110686.4|110636.4|110671.6|110621.6|37
1730916560000|2024-11-06 18:09:20|110673.5|110623.5|110675.9|110625.9|110682.3|110632.3|110670.9|110620.9|33
1730916570000|2024-11-06 18:09:30|110676.3|110626.3|110671.8|110621.8|110677.3|110627.3|110671|110621|36
1730916580000|2024-11-06 18:09:40|110673|110623|110667.2|110617.2|110681.1|110631.1|110660.8|110610.8|46
1730916590000|2024-11-06 18:09:50|110667.3|110617.3|110672.8|110622.8|110673.3|110623.3|110666.4|110616.4|35
1730916600000|2024-11-06 18:10:00|110667.2|110617.2|110670.8|110620.8|110723.4|110622.6|110664.2|110574.8|33
1730916610000|2024-11-06 18:10:10|110671.4|110621.4|110664.5|110614.5|110684.6|110634.6|110661.3|110611.3|49
1730916620000|2024-11-06 18:10:20|110662.9|110612.9|110664.4|110614.4|110671|110621|110659.5|110609.5|33
1730916630000|2024-11-06 18:10:30|110664.5|110614.5|110668.7|110618.7|110670.6|110620.6|110660.6|110610.6|28
1730916640000|2024-11-06 18:10:40|110667.5|110617.5|110649.1|110599.1|110670.4|110620.4|110646.6|110596.6|40
1730916650000|2024-11-06 18:10:50|110650.1|110600.1|110658.4|110608.4|110701.3|110616.9|110650.1|110569.7|44
1730916660000|2024-11-06 18:11:00|110652.7|110602.7|110632.7|110582.7|110711.2|110609.1|110629.2|110522.3|61
1730916670000|2024-11-06 18:11:10|110632.4|110582.4|110676.5|110525.5|110678.4|110582.4|110620.4|110525.2|55
1730916680000|2024-11-06 18:11:20|110621.9|110571.9|110593.8|110543.8|110676.8|110571.9|110591.9|110503|70
1730916690000|2024-11-06 18:11:30|110591|110541|110642.3|110494.8|110651.3|110541.2|110587.3|110486.4|63
1730916700000|2024-11-06 18:11:40|110642.2|110494.7|110644.8|110494.1|110647.1|110546.2|110583.3|110487.9|70
1730916710000|2024-11-06 18:11:50|110644.4|110504.1|110587.8|110537.8|110644.4|110544.3|110583.3|110497|71
1730916720000|2024-11-06 18:12:00|110586.4|110536.4|110581.8|110531.8|110591.6|110541.6|110575.1|110525.1|59
1730916730000|2024-11-06 18:12:10|110583.1|110533.1|110586.2|110536.2|110593.8|110543.8|110582.7|110532.7|49
1730916740000|2024-11-06 18:12:20|110585.9|110535.9|110579.9|110529.9|110585.9|110535.9|110577.1|110527.1|31
1730916750000|2024-11-06 18:12:30|110579.3|110529.3|110578.5|110528.5|110586|110536|110576.1|110526.1|54
1730916760000|2024-11-06 18:12:40|110578.4|110528.4|110573.2|110523.2|110583.1|110533.1|110571.2|110521.2|51
1730916770000|2024-11-06 18:12:50|110572.9|110522.9|110580.1|110530.1|110580.4|110530.4|110572.2|110522.2|42
1730916780000|2024-11-06 18:13:00|110580.6|110530.6|110576.4|110526.4|110580.6|110530.6|110573.1|110523.1|52
1730916790000|2024-11-06 18:13:10|110576.5|110526.5|110558.2|110508.2|110578.6|110528.6|110556.9|110506.9|53
1730916800000|2024-11-06 18:13:20|110559|110509|110553.8|110503.8|110568.5|110518.5|110552.3|110502.3|55
1730916810000|2024-11-06 18:13:30|110554.3|110504.3|110555.4|110505.4|110559.1|110509.1|110551.7|110501.7|49
1730916820000|2024-11-06 18:13:40|110553.7|110503.7|110550.3|110500.3|110555.1|110505.1|110540.3|110490.3|61
1730916830000|2024-11-06 18:13:50|110550.1|110500.1|110554.2|110504.2|110555.3|110505.3|110541|110491|43
1730916840000|2024-11-06 18:14:00|110554.4|110504.4|110551.2|110501.2|110560.2|110510.2|110549.3|110499.3|44
1730916850000|2024-11-06 18:14:10|110550.3|110500.3|110552.7|110502.7|110553|110503|110547.5|110497.5|32
1730916860000|2024-11-06 18:14:20|110553.2|110503.2|110549.6|110499.6|110557.4|110507.4|110546.6|110496.6|40
1730916870000|2024-11-06 18:14:30|110548|110498|110542.5|110492.5|110549.6|110499.6|110541.4|110491.4|28
1730916880000|2024-11-06 18:14:40|110540.9|110490.9|110536.1|110486.1|110551|110501|110536.1|110486.1|61
1730916890000|2024-11-06 18:14:50|110535.9|110485.9|110546.4|110496.4|110548.8|110498.8|110534.6|110484.6|39
1730916900000|2024-11-06 18:15:00|110544.9|110494.9|110564.7|110514.7|110569.7|110519.7|110542|110492|60
1730916910000|2024-11-06 18:15:10|110564.9|110514.9|110577.6|110527.6|110577.6|110527.6|110556.3|110506.3|67
1730916920000|2024-11-06 18:15:20|110576.8|110526.8|110572.8|110522.8|110577.8|110527.8|110568.1|110518.1|45
1730916930000|2024-11-06 18:15:30|110572.1|110522.1|110570.1|110520.1|110572.2|110522.2|110570.1|110520.1|17
1730916940000|2024-11-06 18:15:40|110571.9|110521.9|110576.8|110526.8|110580.2|110530.2|110571.1|110521.1|39
1730916950000|2024-11-06 18:15:50|110576.5|110526.5|110583.4|110533.4|110583.9|110533.9|110574.8|110524.8|41
1730916960000|2024-11-06 18:16:00|110583.8|110533.8|110585.7|110535.7|110589.3|110539.3|110583.8|110533.8|48
1730916970000|2024-11-06 18:16:10|110586.8|110536.8|110594.8|110544.8|110596.7|110546.7|110583.3|110533.3|48
1730916980000|2024-11-06 18:16:20|110595.9|110545.9|110590.7|110540.7|110597.4|110547.4|110590.7|110540.7|49
1730916990000|2024-11-06 18:16:30|110591.6|110541.6|110587.1|110537.1|110597.2|110547.2|110586.2|110536.2|40
1730917000000|2024-11-06 18:16:40|110586.9|110536.9|110575.1|110525.1|110600.6|110550.6|110574.7|110524.7|46
1730917010000|2024-11-06 18:16:50|110572.4|110522.4|110566.3|110516.3|110573.5|110523.5|110562.2|110512.2|57
1730917020000|2024-11-06 18:17:00|110565.7|110515.7|110555.8|110505.8|110607.4|110522|110553.4|110476.9|63
1730917030000|2024-11-06 18:17:10|110555.7|110505.7|110548.8|110498.8|110555.7|110505.7|110547.7|110497.7|31
1730917040000|2024-11-06 18:17:20|110546.9|110496.9|110533.1|110483.1|110580.8|110498.2|110533.1|110455.7|44
1730917050000|2024-11-06 18:17:30|110531.4|110481.4|110523.9|110473.9|110537.8|110487.8|110523.7|110473.7|44
1730917060000|2024-11-06 18:17:40|110523.4|110473.4|110523.4|110473.4|110528.4|110478.4|110519.5|110469.5|34
1730917070000|2024-11-06 18:17:50|110526.4|110476.4|110518.1|110468.1|110527.8|110477.8|110514.1|110464.1|40
1730917080000|2024-11-06 18:18:00|110517.8|110467.8|110518.8|110468.8|110521.5|110471.5|110515|110465|28
1730917090000|2024-11-06 18:18:10|110518.1|110468.1|110516.3|110466.3|110520.2|110470.2|110515.3|110465.3|27
1730917100000|2024-11-06 18:18:20|110516.2|110466.2|110506.6|110456.6|110553.2|110466.2|110499.6|110423.9|41
1730917110000|2024-11-06 18:18:30|110511.7|110461.7|110515.1|110465.1|110515.9|110465.9|110508.6|110458.6|33
1730917120000|2024-11-06 18:18:40|110515.7|110465.7|110508.6|110458.6|110519|110469|110507|110457|36
1730917130000|2024-11-06 18:18:50|110509.5|110459.5|110495.9|110445.9|110515.5|110465.5|110495.9|110445.9|37
1730917140000|2024-11-06 18:19:00|110500.3|110450.3|110509.2|110459.2|110513.2|110463.2|110496.4|110446.4|36
1730917150000|2024-11-06 18:19:10|110509.3|110459.3|110491.8|110441.8|110509.7|110459.7|110491.8|110441.8|54
1730917160000|2024-11-06 18:19:20|110491.9|110441.9|110492.7|110442.7|110531|110449.8|110482.9|110405.5|45
1730917170000|2024-11-06 18:19:30|110492.5|110442.5|110490|110440|110495.9|110445.9|110477.9|110427.9|36
1730917180000|2024-11-06 18:19:40|110491|110441|110486|110436|110493.8|110443.8|110480.7|110430.7|40
1730917190000|2024-11-06 18:19:50|110485.5|110435.5|110464|110414|110485.5|110435.5|110460.4|110410.4|43
1730917200000|2024-11-06 18:20:00|110464.2|110414.2|110474.8|110424.8|110482.2|110432.2|110464.2|110414.2|44
1730917210000|2024-11-06 18:20:10|110473.7|110423.7|110473.7|110423.7|110474.7|110424.7|110467.2|110417.2|31
1730917220000|2024-11-06 18:20:20|110473.1|110423.1|110469.1|110419.1|110473.1|110423.1|110462|110412|52
1730917230000|2024-11-06 18:20:30|110470.4|110420.4|110473.5|110423.5|110495.5|110445.5|110468.4|110418.4|47
1730917240000|2024-11-06 18:20:40|110474.5|110424.5|110474.3|110424.3|110478.9|110428.9|110471|110421|43
1730917250000|2024-11-06 18:20:50|110472.8|110422.8|110498.7|110448.7|110498.7|110448.7|110472.8|110422.8|47
1730917260000|2024-11-06 18:21:00|110499.3|110449.3|110483|110433|110500.1|110450.1|110481.2|110431.2|47
1730917270000|2024-11-06 18:21:10|110480.8|110430.8|110532.2|110399|110544.3|110454.4|110475|110392.9|64
1730917280000|2024-11-06 18:21:20|110529.2|110398.9|110521.6|110395.2|110533.6|110447.9|110478.6|110386|55
1730917290000|2024-11-06 18:21:30|110523.9|110393.4|110471|110421|110523.9|110435.1|110471|110385|44
1730917300000|2024-11-06 18:21:40|110469|110419|110465|110415|110515.6|110444.9|110462.1|110373.7|54
1730917310000|2024-11-06 18:21:50|110466.3|110416.3|110506.7|110381.3|110510.3|110426.3|110460.2|110379.5|50
1730917320000|2024-11-06 18:22:00|110469.3|110419.3|110477.1|110427.1|110517.8|110427.9|110464.5|110380.8|48
1730917330000|2024-11-06 18:22:10|110475.1|110425.1|110474.9|110424.9|110515.7|110428.2|110468.6|110378.3|50
1730917340000|2024-11-06 18:22:20|110473.4|110423.4|110480.7|110430.7|110513.1|110430.7|110459.3|110381|63
1730917350000|2024-11-06 18:22:30|110486.7|110436.7|110501.7|110376|110501.7|110450|110461.4|110376|52
1730917360000|2024-11-06 18:22:40|110462.7|110412.7|110448.4|110398.4|110464.3|110414.3|110448.4|110398.4|34
1730917370000|2024-11-06 18:22:50|110447.1|110397.1|110466.8|110416.8|110476.2|110426.2|110446.6|110396.6|35
1730917380000|2024-11-06 18:23:00|110467.2|110417.2|110466.7|110416.7|110486.5|110436.5|110464|110414|34
1730917390000|2024-11-06 18:23:10|110468.3|110418.3|110474.1|110424.1|110474.3|110424.3|110466.5|110416.5|25
1730917400000|2024-11-06 18:23:20|110474.5|110424.5|110491.5|110441.5|110493.6|110443.6|110465.1|110415.1|39
1730917410000|2024-11-06 18:23:30|110493.9|110443.9|110476.9|110426.9|110497.1|110447.1|110468.5|110418.5|36
1730917420000|2024-11-06 18:23:40|110477|110427|110468.6|110418.6|110512.3|110431.3|110463.8|110380.9|33
1730917430000|2024-11-06 18:23:50|110509.6|110380.8|110471.4|110421.4|110515.3|110425.8|110468.3|110380.8|49
1730917440000|2024-11-06 18:24:00|110472.6|110422.6|110483.1|110433.1|110526|110440.2|110472.6|110394.2|42
1730917450000|2024-11-06 18:24:10|110483.6|110433.6|110478.2|110428.2|110526.2|110460|110477.8|110399.7|43
1730917460000|2024-11-06 18:24:20|110479.6|110429.6|110490.3|110440.3|110500.2|110450.2|110478.5|110428.5|57
1730917470000|2024-11-06 18:24:30|110487.8|110437.8|110493.5|110443.5|110504.1|110454.1|110482.6|110432.6|43
1730917480000|2024-11-06 18:24:40|110487.1|110437.1|110485.8|110435.8|110520.8|110443.7|110480.8|110395.6|46
1730917490000|2024-11-06 18:24:50|110480|110430|110469.6|110419.6|110485.6|110435.6|110469.6|110419.6|37
1730917500000|2024-11-06 18:25:00|110468.1|110418.1|110483.9|110433.9|110483.9|110433.9|110463.8|110413.8|38
1730917510000|2024-11-06 18:25:10|110481.1|110431.1|110482.7|110432.7|110489.2|110439.2|110478.7|110428.7|32
1730917520000|2024-11-06 18:25:20|110483|110433|110485.3|110435.3|110489.9|110439.9|110483|110433|28
1730917530000|2024-11-06 18:25:30|110486|110436|110478.6|110428.6|110494.3|110444.3|110478.6|110428.6|42
1730917540000|2024-11-06 18:25:40|110478.4|110428.4|110481.3|110431.3|110484.4|110434.4|110469|110419|45
1730917550000|2024-11-06 18:25:50|110481.2|110431.2|110492.9|110442.9|110495.8|110445.8|110472|110422|44
1730917560000|2024-11-06 18:26:00|110494|110444|110498.4|110448.4|110504.9|110454.9|110492.6|110442.6|39
1730917570000|2024-11-06 18:26:10|110498.3|110448.3|110495|110445|110504.6|110454.6|110492.9|110442.9|49
1730917580000|2024-11-06 18:26:20|110495.1|110445.1|110497|110447|110502.6|110452.6|110492.1|110442.1|44
1730917590000|2024-11-06 18:26:30|110497.6|110447.6|110509.7|110459.7|110552.6|110474.4|110497.6|110423.2|57
1730917600000|2024-11-06 18:26:40|110507|110457|110535.1|110404|110535.5|110457.7|110475.6|110392.8|74
1730917610000|2024-11-06 18:26:50|110535.8|110403.2|110475.8|110425.8|110536.6|110443.4|110475.1|110394.3|77
1730917620000|2024-11-06 18:27:00|110475.3|110425.3|110468|110418|110517.4|110433.7|110467|110383.2|73
1730917630000|2024-11-06 18:27:10|110471|110421|110475.1|110425.1|110519.4|110431.9|110468.1|110385.8|74
1730917640000|2024-11-06 18:27:20|110480.8|110430.8|110508.9|110382.5|110518.3|110433.5|110463.3|110382.4|78
1730917650000|2024-11-06 18:27:30|110514.7|110382.3|110503.4|110377.5|110514.7|110425.9|110462.3|110375.4|76
1730917660000|2024-11-06 18:27:40|110504|110377|110504.4|110378.1|110507.1|110413.3|110454.2|110371.6|66
1730917670000|2024-11-06 18:27:50|110506.2|110378.2|110516.7|110385.1|110516.7|110415|110459.9|110376.7|68
1730917680000|2024-11-06 18:28:00|110514.3|110384.9|110485|110435|110519.7|110435.4|110470.9|110384.7|57
1730917690000|2024-11-06 18:28:10|110480.7|110430.7|110500.9|110450.9|110537.1|110452.9|110478.1|110407.4|55
1730917700000|2024-11-06 18:28:20|110495.2|110445.2|110496|110446|110502.5|110452.5|110489.5|110439.5|50
1730917710000|2024-11-06 18:28:30|110496.1|110446.1|110495.2|110445.2|110540.6|110456.2|110490.7|110409|56
1730917720000|2024-11-06 18:28:40|110495.4|110445.4|110478.6|110428.6|110495.4|110445.4|110469.4|110419.4|73
1730917730000|2024-11-06 18:28:50|110481.5|110431.5|110471.6|110421.6|110518|110439.7|110468|110388.4|69
1730917740000|2024-11-06 18:29:00|110475.6|110425.6|110559.8|110426.9|110559.8|110464|110473.3|110393|67
1730917750000|2024-11-06 18:29:10|110556.1|110429.2|110505.1|110455.1|110559.5|110460.1|110499.4|110417.4|56
1730917760000|2024-11-06 18:29:20|110506|110456|110512.1|110462.1|110555.1|110462.6|110499.4|110416.1|50
1730917770000|2024-11-06 18:29:30|110519.4|110469.4|110497|110447|110550.3|110469.4|110491.7|110407.5|47
1730917780000|2024-11-06 18:29:40|110532.7|110406.9|110474.9|110424.9|110535.1|110447.4|110474.9|110393|40
1730917790000|2024-11-06 18:29:50|110475.1|110425.1|110493.2|110443.2|110529.5|110443.2|110474.8|110391|60
1730917800000|2024-11-06 18:30:00|110485.7|110435.7|110522|110394.5|110522.2|110435.7|110470.5|110388.8|48
1730917810000|2024-11-06 18:30:10|110518.9|110389.8|110486|110436|110528.7|110436.8|110472.4|110389.8|64
1730917820000|2024-11-06 18:30:20|110485.6|110435.6|110480.5|110430.5|110532.6|110439.8|110478.8|110392.6|51
1730917830000|2024-11-06 18:30:30|110478.9|110428.9|110483.8|110433.8|110500.1|110450.1|110478.9|110428.9|60
1730917840000|2024-11-06 18:30:40|110484.8|110434.8|110484.2|110434.2|110491.9|110441.9|110482.8|110432.8|40
1730917850000|2024-11-06 18:30:50|110484.3|110434.3|110490.1|110440.1|110490.5|110440.5|110478.6|110428.6|39
1730917860000|2024-11-06 18:31:00|110490.2|110440.2|110499.9|110449.9|110501.7|110451.7|110488|110438|55
1730917870000|2024-11-06 18:31:10|110499|110449|110486|110436|110510.2|110460.2|110485.9|110435.9|55
1730917880000|2024-11-06 18:31:20|110486.1|110436.1|110492.2|110442.2|110498.6|110448.6|110474.9|110424.9|54
1730917890000|2024-11-06 18:31:30|110484.8|110434.8|110476.7|110426.7|110486.8|110436.8|110476.6|110426.6|41
1730917900000|2024-11-06 18:31:40|110476.1|110426.1|110481.5|110431.5|110493.5|110443.5|110470.2|110420.2|40
1730917910000|2024-11-06 18:31:50|110481.7|110431.7|110480.9|110430.9|110489.9|110439.9|110475.8|110425.8|38
1730917920000|2024-11-06 18:32:00|110485.2|110435.2|110478.3|110428.3|110492.2|110442.2|110476.3|110426.3|32
1730917930000|2024-11-06 18:32:10|110477.6|110427.6|110468.7|110418.7|110484.8|110434.8|110465.1|110415.1|46
1730917940000|2024-11-06 18:32:20|110467|110417|110466.3|110416.3|110477.5|110427.5|110457.9|110407.9|51
1730917950000|2024-11-06 18:32:30|110466.2|110416.2|110477.6|110427.6|110480.1|110430.1|110466.2|110416.2|48
1730917960000|2024-11-06 18:32:40|110476.8|110426.8|110463.2|110413.2|110476.8|110426.8|110460|110410|37
1730917970000|2024-11-06 18:32:50|110471.3|110421.3|110468.1|110418.1|110477.7|110427.7|110458.3|110408.3|46
1730917980000|2024-11-06 18:33:00|110468.9|110418.9|110484|110434|110484|110434|110468.2|110418.2|34
1730917990000|2024-11-06 18:33:10|110478.9|110428.9|110493.8|110443.8|110498.2|110448.2|110477.4|110427.4|66
1730918000000|2024-11-06 18:33:20|110493.1|110443.1|110491.7|110441.7|110498.4|110448.4|110487.6|110437.6|64
1730918010000|2024-11-06 18:33:30|110491.3|110441.3|110492.4|110442.4|110499|110449|110478|110428|67
1730918020000|2024-11-06 18:33:40|110493.3|110443.3|110495|110445|110501.3|110451.3|110486.8|110436.8|61
1730918030000|2024-11-06 18:33:50|110490.9|110440.9|110500.5|110450.5|110502.7|110452.7|110484.5|110434.5|53
1730918040000|2024-11-06 18:34:00|110496.7|110446.7|110517.7|110467.7|110521.9|110471.9|110492.8|110442.8|68
1730918050000|2024-11-06 18:34:10|110513.8|110463.8|110517.9|110467.9|110523.2|110473.2|110510.6|110460.6|28
1730918060000|2024-11-06 18:34:20|110518.2|110468.2|110536.6|110486.6|110539.9|110489.9|110512.4|110462.4|31
1730918070000|2024-11-06 18:34:30|110535|110485|110536.6|110486.6|110543|110493|110529.6|110479.6|48
1730918080000|2024-11-06 18:34:40|110536.3|110486.3|110526.1|110476.1|110547.2|110497.2|110526.1|110476.1|37
1730918090000|2024-11-06 18:34:50|110526.7|110476.7|110530.2|110480.2|110536.8|110486.8|110521.4|110471.4|49
1730918100000|2024-11-06 18:35:00|110533.1|110483.1|110542.2|110492.2|110550.8|110500.8|110531.4|110481.4|34
1730918110000|2024-11-06 18:35:10|110542.4|110492.4|110556.5|110506.5|110556.5|110506.5|110542.4|110492.4|42
1730918120000|2024-11-06 18:35:20|110556.6|110506.6|110561.5|110511.5|110565.9|110515.9|110556.3|110506.3|25
1730918130000|2024-11-06 18:35:30|110561.3|110511.3|110552.1|110502.1|110562.2|110512.2|110550.3|110500.3|37
1730918140000|2024-11-06 18:35:40|110549.5|110499.5|110531|110481|110551|110501|110531|110481|40
1730918150000|2024-11-06 18:35:50|110531.1|110481.1|110544|110494|110547.2|110497.2|110531.1|110481.1|26
1730918160000|2024-11-06 18:36:00|110544.1|110494.1|110542.4|110492.4|110549.9|110499.9|110542.4|110492.4|21
1730918170000|2024-11-06 18:36:10|110543|110493|110560.9|110510.9|110562.1|110512.1|110541.2|110491.2|42
1730918180000|2024-11-06 18:36:20|110560.8|110510.8|110560|110510|110562.1|110512.1|110554.2|110504.2|35
1730918190000|2024-11-06 18:36:30|110559.8|110509.8|110559.5|110509.5|110565.7|110515.7|110554.3|110504.3|41
1730918200000|2024-11-06 18:36:40|110558|110508|110560.9|110510.9|110560.9|110510.9|110550.7|110500.7|36
1730918210000|2024-11-06 18:36:50|110566.9|110516.9|110566.2|110516.2|110568.8|110518.8|110559|110509|65
1730918220000|2024-11-06 18:37:00|110567.2|110517.2|110618.1|110489.7|110625.6|110529.3|110562.9|110489.7|60
1730918230000|2024-11-06 18:37:10|110616.9|110488.2|110587.9|110537.9|110616.9|110539.9|110570.3|110488.2|51
1730918240000|2024-11-06 18:37:20|110586.5|110536.5|110586.6|110536.6|110622.1|110538.8|110579.5|110495|56
1730918250000|2024-11-06 18:37:30|110587|110537|110583|110533|110588.9|110538.9|110579.4|110529.4|45
1730918260000|2024-11-06 18:37:40|110583.4|110533.4|110594.3|110544.3|110594.3|110544.3|110578|110528|61
1730918270000|2024-11-06 18:37:50|110585.1|110535.1|110604.5|110554.5|110604.5|110554.5|110581.9|110531.9|46
1730918280000|2024-11-06 18:38:00|110604.9|110554.9|110602|110552|110607.5|110557.5|110598.6|110548.6|44
1730918290000|2024-11-06 18:38:10|110601.8|110551.8|110592.6|110542.6|110607|110557|110590.7|110540.7|49
1730918300000|2024-11-06 18:38:20|110592.4|110542.4|110598.7|110548.7|110599.2|110549.2|110585.6|110535.6|44
1730918310000|2024-11-06 18:38:30|110597.4|110547.4|110604.5|110554.5|110605.9|110555.9|110590.9|110540.9|61
1730918320000|2024-11-06 18:38:40|110600|110550|110607.5|110557.5|110609.4|110559.4|110596.2|110546.2|45
1730918330000|2024-11-06 18:38:50|110606.7|110556.7|110613.3|110563.3|110613.8|110563.8|110596.7|110546.7|41
1730918340000|2024-11-06 18:39:00|110612|110562|110615.4|110565.4|110615.5|110565.5|110610.1|110560.1|34
1730918350000|2024-11-06 18:39:10|110614.2|110564.2|110606.9|110556.9|110614.2|110564.2|110604.8|110554.8|27
1730918360000|2024-11-06 18:39:20|110607|110557|110600|110550|110608.6|110558.6|110599|110549|18
1730918370000|2024-11-06 18:39:30|110600.2|110550.2|110606.7|110556.7|110609.1|110559.1|110600.2|110550.2|43
1730918380000|2024-11-06 18:39:40|110606.9|110556.9|110596.8|110546.8|110606.9|110556.9|110595|110545|38
1730918390000|2024-11-06 18:39:50|110597.1|110547.1|110595.7|110545.7|110604.2|110554.2|110593.4|110543.4|36
1730918400000|2024-11-06 18:40:00|110594.3|110544.3|110600.6|110550.6|110600.8|110550.8|110593.2|110543.2|38
1730918410000|2024-11-06 18:40:10|110599|110549|110595.2|110545.2|110599.4|110549.4|110595.2|110545.2|29
1730918420000|2024-11-06 18:40:20|110595|110545|110585|110535|110596.2|110546.2|110583.7|110533.7|39
1730918430000|2024-11-06 18:40:30|110584.8|110534.8|110579.2|110529.2|110587.7|110537.7|110577.4|110527.4|32
1730918440000|2024-11-06 18:40:40|110579.7|110529.7|110590.4|110540.4|110594.2|110544.2|110578.3|110528.3|50
1730918450000|2024-11-06 18:40:50|110591.8|110541.8|110600.8|110550.8|110602.7|110552.7|110591.8|110541.8|28
1730918460000|2024-11-06 18:41:00|110595.9|110545.9|110602.7|110552.7|110605.6|110555.6|110595.9|110545.9|44
1730918470000|2024-11-06 18:41:10|110603.3|110553.3|110612.4|110562.4|110612.6|110562.6|110602.9|110552.9|36
1730918480000|2024-11-06 18:41:20|110611.8|110561.8|110597.8|110547.8|110613.1|110563.1|110597.8|110547.8|35
1730918490000|2024-11-06 18:41:30|110598.6|110548.6|110596.3|110546.3|110599.5|110549.5|110588.7|110538.7|58
1730918500000|2024-11-06 18:41:40|110595.1|110545.1|110593|110543|110595.9|110545.9|110591.4|110541.4|32
1730918510000|2024-11-06 18:41:50|110592.1|110542.1|110584.8|110534.8|110592.6|110542.6|110584.5|110534.5|31
1730918520000|2024-11-06 18:42:00|110584.4|110534.4|110578.3|110528.3|110586.9|110536.9|110578.3|110528.3|34
1730918530000|2024-11-06 18:42:10|110577.5|110527.5|110578.4|110528.4|110583|110533|110574.6|110524.6|42
1730918540000|2024-11-06 18:42:20|110579.2|110529.2|110583.3|110533.3|110584.2|110534.2|110579.2|110529.2|32
1730918550000|2024-11-06 18:42:30|110583.5|110533.5|110583.5|110533.5|110587.3|110537.3|110580.3|110530.3|32
1730918560000|2024-11-06 18:42:40|110583.3|110533.3|110595.7|110545.7|110595.7|110545.7|110583.3|110533.3|27
1730918570000|2024-11-06 18:42:50|110591.5|110541.5|110579.5|110529.5|110592.3|110542.3|110577.5|110527.5|41
1730918580000|2024-11-06 18:43:00|110580.2|110530.2|110578.7|110528.7|110582.3|110532.3|110574.6|110524.6|28
1730918590000|2024-11-06 18:43:10|110579.1|110529.1|110575|110525|110583.1|110533.1|110575|110525|36
1730918600000|2024-11-06 18:43:20|110574.6|110524.6|110569.6|110519.6|110575.7|110525.7|110561.9|110511.9|31
1730918610000|2024-11-06 18:43:30|110564.9|110514.9|110568.2|110518.2|110573.9|110523.9|110562.7|110512.7|23
1730918620000|2024-11-06 18:43:40|110568.3|110518.3|110556.1|110506.1|110569.8|110519.8|110550.6|110500.6|33
1730918630000|2024-11-06 18:43:50|110556.3|110506.3|110556.5|110506.5|110557.7|110507.7|110555.5|110505.5|29
1730918640000|2024-11-06 18:44:00|110557.3|110507.3|110569.6|110519.6|110569.6|110519.6|110556|110506|29
1730918650000|2024-11-06 18:44:10|110568.4|110518.4|110557.7|110507.7|110569.1|110519.1|110556.2|110506.2|32
1730918660000|2024-11-06 18:44:20|110550.9|110500.9|110553|110503|110560.2|110510.2|110550.9|110500.9|31
1730918670000|2024-11-06 18:44:30|110554|110504|110550|110500|110554.1|110504.1|110550|110500|30
1730918680000|2024-11-06 18:44:40|110549.8|110499.8|110548.9|110498.9|110554|110504|110545.6|110495.6|29
1730918690000|2024-11-06 18:44:50|110549|110499|110557.2|110507.2|110559.9|110509.9|110549|110499|46
1730918700000|2024-11-06 18:45:00|110557.4|110507.4|110574.9|110524.9|110575|110525|110557.4|110507.4|30
1730918710000|2024-11-06 18:45:10|110575|110525|110577.7|110527.7|110578.1|110528.1|110574.9|110524.9|33
1730918720000|2024-11-06 18:45:20|110574.9|110524.9|110571.9|110521.9|110577.6|110527.6|110571.5|110521.5|33
1730918730000|2024-11-06 18:45:30|110571|110521|110584.7|110534.7|110585.7|110535.7|110568.4|110518.4|35
1730918740000|2024-11-06 18:45:40|110586.1|110536.1|110585.9|110535.9|110590.1|110540.1|110579.6|110529.6|29
1730918750000|2024-11-06 18:45:50|110586.2|110536.2|110591.7|110541.7|110593.1|110543.1|110581.8|110531.8|50
1730918760000|2024-11-06 18:46:00|110591.8|110541.8|110583|110533|110596.1|110546.1|110580.7|110530.7|61
1730918770000|2024-11-06 18:46:10|110583.3|110533.3|110570.1|110520.1|110583.3|110533.3|110567.3|110517.3|57
1730918780000|2024-11-06 18:46:20|110570.3|110520.3|110566.1|110516.1|110579.5|110529.5|110562.6|110512.6|35
1730918790000|2024-11-06 18:46:30|110565.7|110515.7|110546.5|110496.5|110565.9|110515.9|110533.2|110483.2|45
1730918800000|2024-11-06 18:46:40|110547.2|110497.2|110542.4|110492.4|110548.2|110498.2|110536.5|110486.5|41
1730918810000|2024-11-06 18:46:50|110542.7|110492.7|110540.2|110490.2|110545|110495|110535.9|110485.9|35
1730918820000|2024-11-06 18:47:00|110538.8|110488.8|110537.6|110487.6|110540.4|110490.4|110535.4|110485.4|26
1730918830000|2024-11-06 18:47:10|110538.2|110488.2|110541.7|110491.7|110550.1|110500.1|110537.1|110487.1|33
1730918840000|2024-11-06 18:47:20|110541.8|110491.8|110543.1|110493.1|110545.1|110495.1|110539|110489|18
1730918850000|2024-11-06 18:47:30|110543.3|110493.3|110543.1|110493.1|110543.3|110493.3|110542.9|110492.9|8
1730918860000|2024-11-06 18:47:40|110543|110493|110538.3|110488.3|110544.7|110494.7|110534.8|110484.8|27
1730918870000|2024-11-06 18:47:50|110537.3|110487.3|110561.7|110511.7|110563.5|110513.5|110537.3|110487.3|46
1730918880000|2024-11-06 18:48:00|110562.1|110512.1|110559.8|110509.8|110565|110515|110556.6|110506.6|43
1730918890000|2024-11-06 18:48:10|110559.6|110509.6|110535.6|110485.6|110561.9|110511.9|110535.6|110485.6|41
1730918900000|2024-11-06 18:48:20|110535.3|110485.3|110524.8|110474.8|110535.8|110485.8|110519|110469|42
1730918910000|2024-11-06 18:48:30|110523.5|110473.5|110526.8|110476.8|110529.7|110479.7|110522.8|110472.8|35
1730918920000|2024-11-06 18:48:40|110523.6|110473.6|110520.3|110470.3|110527.7|110477.7|110515.4|110465.4|42
1730918930000|2024-11-06 18:48:50|110521.1|110471.1|110529|110479|110529|110479|110517.1|110467.1|54
1730918940000|2024-11-06 18:49:00|110524.5|110474.5|110527.3|110477.3|110529.9|110479.9|110523.9|110473.9|39
1730918950000|2024-11-06 18:49:10|110527.2|110477.2|110542.2|110492.2|110543.3|110493.3|110524.9|110474.9|43
1730918960000|2024-11-06 18:49:20|110543|110493|110539.1|110489.1|110544.9|110494.9|110535|110485|51
1730918970000|2024-11-06 18:49:30|110539.3|110489.3|110539|110489|110540.7|110490.7|110537.5|110487.5|21
1730918980000|2024-11-06 18:49:40|110537.7|110487.7|110542.9|110492.9|110544.2|110494.2|110537|110487|20
1730918990000|2024-11-06 18:49:50|110543|110493|110537|110487|110543.1|110493.1|110537|110487|16
1730919000000|2024-11-06 18:50:00|110536.2|110486.2|110549.4|110499.4|110549.4|110499.4|110530.8|110480.8|48
1730919010000|2024-11-06 18:50:10|110555|110505|110557.2|110507.2|110557.7|110507.7|110550|110500|33
1730919020000|2024-11-06 18:50:20|110555.9|110505.9|110560.7|110510.7|110561.4|110511.4|110551|110501|35
1730919030000|2024-11-06 18:50:30|110560.8|110510.8|110564.2|110514.2|110565.1|110515.1|110559.7|110509.7|23
1730919040000|2024-11-06 18:50:40|110565.2|110515.2|110571.4|110521.4|110571.4|110521.4|110564.3|110514.3|21
1730919050000|2024-11-06 18:50:50|110571.3|110521.3|110569.9|110519.9|110574|110524|110569.3|110519.3|29
1730919060000|2024-11-06 18:51:00|110569.7|110519.7|110559.8|110509.8|110571.8|110521.8|110559.8|110509.8|26
1730919070000|2024-11-06 18:51:10|110562|110512|110557.7|110507.7|110566.2|110516.2|110557.5|110507.5|41
1730919080000|2024-11-06 18:51:20|110556.6|110506.6|110551.5|110501.5|110556.9|110506.9|110549.8|110499.8|38
1730919090000|2024-11-06 18:51:30|110551.4|110501.4|110559|110509|110559|110509|110550.4|110500.4|28
1730919100000|2024-11-06 18:51:40|110560.3|110510.3|110547.7|110497.7|110560.7|110510.7|110542.2|110492.2|35
1730919110000|2024-11-06 18:51:50|110548|110498|110545|110495|110549.3|110499.3|110543.6|110493.6|44
1730919120000|2024-11-06 18:52:00|110544.9|110494.9|110545.2|110495.2|110549|110499|110544.2|110494.2|27
1730919130000|2024-11-06 18:52:10|110545|110495|110549.3|110499.3|110554.6|110504.6|110545|110495|24
1730919140000|2024-11-06 18:52:20|110550.2|110500.2|110551|110501|110552.1|110502.1|110550.2|110500.2|24
1730919150000|2024-11-06 18:52:30|110551.2|110501.2|110556.2|110506.2|110556.2|110506.2|110551.2|110501.2|28
1730919160000|2024-11-06 18:52:40|110554|110504|110560|110510|110561.6|110511.6|110553.9|110503.9|40
1730919170000|2024-11-06 18:52:50|110559.5|110509.5|110577.9|110527.9|110578.6|110528.6|110559.5|110509.5|35
1730919180000|2024-11-06 18:53:00|110578.9|110528.9|110580.6|110530.6|110583.1|110533.1|110578|110528|54
1730919190000|2024-11-06 18:53:10|110580.5|110530.5|110577.8|110527.8|110582.3|110532.3|110577.6|110527.6|30
1730919200000|2024-11-06 18:53:20|110577.7|110527.7|110587|110537|110594.9|110544.9|110573.6|110523.6|41
1730919210000|2024-11-06 18:53:30|110587.8|110537.8|110590.5|110540.5|110638.9|110549.5|110586.2|110489.8|57
1730919220000|2024-11-06 18:53:40|110639.3|110495.7|110640.1|110508.4|110643.6|110550.1|110590.8|110494.9|53
1730919230000|2024-11-06 18:53:50|110641.4|110509.8|110580.2|110530.2|110641.5|110550.3|110580.2|110496.9|56
1730919240000|2024-11-06 18:54:00|110582.2|110532.2|110576.2|110526.2|110627.6|110535.5|110570.4|110482.1|43
1730919250000|2024-11-06 18:54:10|110575.4|110525.4|110563.9|110513.9|110576.4|110526.4|110563.9|110513.9|48
1730919260000|2024-11-06 18:54:20|110562|110512|110572.9|110522.9|110573.7|110523.7|110556.5|110506.5|51
1730919270000|2024-11-06 18:54:30|110572.5|110522.5|110553.5|110503.5|110573.3|110523.3|110553.5|110503.5|40
1730919280000|2024-11-06 18:54:40|110555.4|110505.4|110553.1|110503.1|110560.4|110510.4|110541.8|110491.8|38
1730919290000|2024-11-06 18:54:50|110546.8|110496.8|110576.5|110526.5|110627.5|110527.6|110546.8|110460.1|47
1730919300000|2024-11-06 18:55:00|110576.4|110526.4|110621.6|110478.5|110624.1|110534.9|110571.3|110473.6|65
1730919310000|2024-11-06 18:55:10|110621.1|110478|110621.8|110479.1|110625.7|110526|110567.3|110476.6|67
1730919320000|2024-11-06 18:55:20|110621|110479.4|110619|110486|110624|110530.4|110571.9|110479.4|58
1730919330000|2024-11-06 18:55:30|110618.3|110486.4|110607.2|110472|110618.4|110524.7|110567.5|110472|60
1730919340000|2024-11-06 18:55:40|110606|110472.1|110594.9|110467.6|110608.2|110513|110555.7|110464.9|56
1730919350000|2024-11-06 18:55:50|110552.3|110502.3|110548.4|110498.4|110562.2|110512.2|110547.6|110497.6|42
1730919360000|2024-11-06 18:56:00|110546.9|110496.9|110596.2|110467.4|110596.2|110503|110542.4|110465.1|51
1730919370000|2024-11-06 18:56:10|110596.5|110467.7|110596.6|110468.3|110598.7|110508.1|110552.2|110463.6|60
1730919380000|2024-11-06 18:56:20|110596|110466.9|110600.6|110460.1|110600.6|110509.5|110553.8|110460.1|62
1730919390000|2024-11-06 18:56:30|110601.1|110459.9|110589.7|110462.8|110601.1|110510.9|110547.5|110459.5|55
1730919400000|2024-11-06 18:56:40|110550.2|110500.2|110555.7|110505.7|110597.9|110507.8|110547.9|110456.8|57
1730919410000|2024-11-06 18:56:50|110555.8|110505.8|110550.5|110500.5|110596.3|110510.8|110548.8|110458.8|51
1730919420000|2024-11-06 18:57:00|110551.5|110501.5|110548.8|110498.8|110554.3|110504.3|110548.8|110498.8|54
1730919430000|2024-11-06 18:57:10|110549.1|110499.1|110540|110490|110551.7|110501.7|110538.5|110488.5|46
1730919440000|2024-11-06 18:57:20|110539.8|110489.8|110541.8|110491.8|110545.1|110495.1|110539.5|110489.5|27
1730919450000|2024-11-06 18:57:30|110541.6|110491.6|110544.8|110494.8|110547.6|110497.6|110539.4|110489.4|34
1730919460000|2024-11-06 18:57:40|110545|110495|110552.5|110502.5|110565.7|110515.7|110540.8|110490.8|37
1730919470000|2024-11-06 18:57:50|110553.2|110503.2|110551.9|110501.9|110554.9|110504.9|110547|110497|26
1730919480000|2024-11-06 18:58:00|110551.3|110501.3|110571.9|110521.9|110571.9|110521.9|110546.9|110496.9|41
1730919490000|2024-11-06 18:58:10|110571.6|110521.6|110576.1|110526.1|110576.6|110526.6|110571.4|110521.4|24
1730919500000|2024-11-06 18:58:20|110576.3|110526.3|110563.5|110513.5|110579|110529|110563.5|110513.5|43
1730919510000|2024-11-06 18:58:30|110563.6|110513.6|110566.5|110516.5|110569.1|110519.1|110557.7|110507.7|29
1730919520000|2024-11-06 18:58:40|110566.6|110516.6|110572.7|110522.7|110573.9|110523.9|110566.2|110516.2|26
1730919530000|2024-11-06 18:58:50|110572|110522|110572.6|110522.6|110577.3|110527.3|110572|110522|25
1730919540000|2024-11-06 18:59:00|110573|110523|110570.3|110520.3|110573.3|110523.3|110569.8|110519.8|27
1730919550000|2024-11-06 18:59:10|110570.6|110520.6|110565.9|110515.9|110573.3|110523.3|110565.9|110515.9|27
1730919560000|2024-11-06 18:59:20|110560.7|110510.7|110557.9|110507.9|110561.2|110511.2|110557.5|110507.5|18
1730919570000|2024-11-06 18:59:30|110556.8|110506.8|110567.5|110517.5|110569|110519|110556.8|110506.8|28
1730919580000|2024-11-06 18:59:40|110572.7|110522.7|110566.7|110516.7|110572.7|110522.7|110566.7|110516.7|20
1730919590000|2024-11-06 18:59:50|110566.6|110516.6|110569.3|110519.3|110580.1|110530.1|110566.4|110516.4|21
1730919600000|2024-11-06 19:00:00|110573.9|110523.9|110573.9|110523.9|110576.8|110526.8|110572.6|110522.6|26
1730919610000|2024-11-06 19:00:10|110573.8|110523.8|110571.4|110521.4|110573.9|110523.9|110569.9|110519.9|19
1730919620000|2024-11-06 19:00:20|110571.2|110521.2|110573.8|110523.8|110579.4|110529.4|110562.8|110512.8|41
1730919630000|2024-11-06 19:00:30|110568.2|110518.2|110588.2|110538.2|110594.1|110544.1|110568.2|110518.2|44
1730919640000|2024-11-06 19:00:40|110587|110537|110585.4|110535.4|110587|110537|110582.9|110532.9|20
1730919650000|2024-11-06 19:00:50|110585.3|110535.3|110577|110527|110586.7|110536.7|110576.3|110526.3|20
1730919660000|2024-11-06 19:01:00|110577.5|110527.5|110580.4|110530.4|110582|110532|110577.2|110527.2|11
1730919670000|2024-11-06 19:01:10|110581.7|110531.7|110590.6|110540.6|110590.8|110540.8|110581.7|110531.7|24
1730919680000|2024-11-06 19:01:20|110590.8|110540.8|110591.3|110541.3|110593.7|110543.7|110586.8|110536.8|13
1730919690000|2024-11-06 19:01:30|110592.3|110542.3|110595|110545|110599.3|110549.3|110590.1|110540.1|23
1730919700000|2024-11-06 19:01:40|110594.1|110544.1|110591.2|110541.2|110596.3|110546.3|110585.5|110535.5|25
1730919710000|2024-11-06 19:01:50|110591|110541|110588.1|110538.1|110597.2|110547.2|110588.1|110538.1|27
1730919720000|2024-11-06 19:02:00|110588.2|110538.2|110606.6|110556.6|110606.6|110556.6|110580.8|110530.8|37
1730919730000|2024-11-06 19:02:10|110606.5|110556.5|110610.1|110560.1|110610.1|110560.1|110600.6|110550.6|17
1730919740000|2024-11-06 19:02:20|110609.2|110559.2|110596.6|110546.6|110609.2|110559.2|110589.1|110539.1|23
1730919750000|2024-11-06 19:02:30|110596.7|110546.7|110609.6|110559.6|110609.6|110559.6|110596.7|110546.7|26
1730919760000|2024-11-06 19:02:40|110617.2|110567.2|110618.5|110568.5|110623.7|110573.7|110611.1|110561.1|33
1730919770000|2024-11-06 19:02:50|110616.9|110566.9|110622.9|110572.9|110623.3|110573.3|110610.5|110560.5|27
1730919780000|2024-11-06 19:03:00|110623|110573|110612.3|110562.3|110624.5|110574.5|110612.3|110562.3|30
1730919790000|2024-11-06 19:03:10|110617.2|110567.2|110606.6|110556.6|110617.2|110567.2|110602.1|110552.1|18
1730919800000|2024-11-06 19:03:20|110606.9|110556.9|110604.7|110554.7|110608.2|110558.2|110601.6|110551.6|24
1730919810000|2024-11-06 19:03:30|110606.1|110556.1|110606.8|110556.8|110617.1|110567.1|110601.7|110551.7|30
1730919820000|2024-11-06 19:03:40|110606.9|110556.9|110607.3|110557.3|110612.5|110562.5|110603|110553|32
1730919830000|2024-11-06 19:03:50|110607.4|110557.4|110607.9|110557.9|110609.4|110559.4|110606.6|110556.6|15
1730919840000|2024-11-06 19:04:00|110608.6|110558.6|110614.8|110564.8|110617.7|110567.7|110608.5|110558.5|23
1730919850000|2024-11-06 19:04:10|110614.5|110564.5|110603|110553|110614.5|110564.5|110603|110553|23
1730919860000|2024-11-06 19:04:20|110602.7|110552.7|110592.3|110542.3|110602.7|110552.7|110592.3|110542.3|15
1730919870000|2024-11-06 19:04:30|110590.4|110540.4|110563.9|110513.9|110591.4|110541.4|110556.8|110506.8|49
1730919880000|2024-11-06 19:04:40|110564.4|110514.4|110554.5|110504.5|110565.1|110515.1|110553.5|110503.5|39
1730919890000|2024-11-06 19:04:50|110554|110504|110560.7|110510.7|110563.5|110513.5|110554|110504|39
1730919900000|2024-11-06 19:05:00|110560.3|110510.3|110572.4|110522.4|110572.4|110522.4|110560|110510|36
1730919910000|2024-11-06 19:05:10|110571.9|110521.9|110584.4|110534.4|110584.4|110534.4|110568.9|110518.9|38
1730919920000|2024-11-06 19:05:20|110585.5|110535.5|110589.7|110539.7|110592.2|110542.2|110585.5|110535.5|31
1730919930000|2024-11-06 19:05:30|110589.1|110539.1|110594.3|110544.3|110594.3|110544.3|110589.1|110539.1|21
1730919940000|2024-11-06 19:05:40|110594.1|110544.1|110594.1|110544.1|110596.5|110546.5|110591.1|110541.1|19
1730919950000|2024-11-06 19:05:50|110594.6|110544.6|110602.8|110552.8|110603|110553|110587.7|110537.7|30
1730919960000|2024-11-06 19:06:00|110603.1|110553.1|110608.4|110558.4|110608.5|110558.5|110603.1|110553.1|22
1730919970000|2024-11-06 19:06:10|110608.5|110558.5|110602.7|110552.7|110609.4|110559.4|110602.7|110552.7|22
1730919980000|2024-11-06 19:06:20|110603.5|110553.5|110610.3|110560.3|110610.8|110560.8|110603.5|110553.5|21
1730919990000|2024-11-06 19:06:30|110610.7|110560.7|110615.9|110565.9|110615.9|110565.9|110610.7|110560.7|24
1730920000000|2024-11-06 19:06:40|110615.8|110565.8|110617.7|110567.7|110621.1|110571.1|110615.8|110565.8|22
1730920010000|2024-11-06 19:06:50|110618|110568|110620.6|110570.6|110620.9|110570.9|110617|110567|22
1730920020000|2024-11-06 19:07:00|110620.3|110570.3|110617.1|110567.1|110620.5|110570.5|110615.4|110565.4|20
1730920030000|2024-11-06 19:07:10|110617|110567|110601.2|110551.2|110617.3|110567.3|110597.9|110547.9|28
1730920040000|2024-11-06 19:07:20|110601.5|110551.5|110607.7|110557.7|110607.7|110557.7|110601.5|110551.5|23
1730920050000|2024-11-06 19:07:30|110607.3|110557.3|110636.5|110586.5|110637.3|110587.3|110607.3|110557.3|30
1730920060000|2024-11-06 19:07:40|110635.2|110585.2|110618.2|110568.2|110635.2|110585.2|110618|110568|28
1730920070000|2024-11-06 19:07:50|110617.9|110567.9|110607|110557|110617.9|110567.9|110606.5|110556.5|23
1730920080000|2024-11-06 19:08:00|110606.7|110556.7|110616.1|110566.1|110618.6|110568.6|110606.6|110556.6|23
1730920090000|2024-11-06 19:08:10|110615.6|110565.6|110614.4|110564.4|110615.6|110565.6|110614.2|110564.2|19
1730920100000|2024-11-06 19:08:20|110614.6|110564.6|110624.5|110574.5|110627.4|110577.4|110614.6|110564.6|23
1730920110000|2024-11-06 19:08:30|110624.6|110574.6|110625|110575|110628.1|110578.1|110623.9|110573.9|21
1730920120000|2024-11-06 19:08:40|110621.4|110571.4|110622.5|110572.5|110622.9|110572.9|110621|110571|17
1730920130000|2024-11-06 19:08:50|110623.5|110573.5|110626.4|110576.4|110627.3|110577.3|110623.5|110573.5|18
1730920140000|2024-11-06 19:09:00|110626|110576|110623.4|110573.4|110626|110576|110623.4|110573.4|13
1730920150000|2024-11-06 19:09:10|110622.3|110572.3|110623.4|110573.4|110625.4|110575.4|110619.1|110569.1|28
1730920160000|2024-11-06 19:09:20|110622.9|110572.9|110620.6|110570.6|110623|110573|110619.1|110569.1|15
1730920170000|2024-11-06 19:09:30|110625.2|110575.2|110627.4|110577.4|110627.4|110577.4|110625.2|110575.2|20
1730920180000|2024-11-06 19:09:40|110627.6|110577.6|110628.5|110578.5|110631.5|110581.5|110627.2|110577.2|18
1730920190000|2024-11-06 19:09:50|110628.4|110578.4|110634.8|110584.8|110634.8|110584.8|110628.3|110578.3|17
1730920200000|2024-11-06 19:10:00|110635.3|110585.3|110638.9|110588.9|110638.9|110588.9|110634.1|110584.1|21
1730920210000|2024-11-06 19:10:10|110639.2|110589.2|110649.5|110599.5|110651.3|110601.3|110639.2|110589.2|30
1730920220000|2024-11-06 19:10:20|110649.9|110599.9|110663.3|110613.3|110667.3|110617.3|110649.6|110599.6|31
1730920230000|2024-11-06 19:10:30|110662.3|110612.3|110663.1|110613.1|110663.7|110613.7|110654.6|110604.6|30
1730920240000|2024-11-06 19:10:40|110663|110613|110668|110618|110670.5|110620.5|110661.8|110611.8|25
1730920250000|2024-11-06 19:10:50|110667.9|110617.9|110672.2|110622.2|110674.2|110624.2|110667.9|110617.9|28
1730920260000|2024-11-06 19:11:00|110672.8|110622.8|110682|110632|110683.8|110633.8|110672.6|110622.6|29
1730920270000|2024-11-06 19:11:10|110682.1|110632.1|110692.5|110642.5|110695.7|110645.7|110679.5|110629.5|23
1730920280000|2024-11-06 19:11:20|110693.1|110643.1|110701.3|110651.3|110702.8|110652.8|110693.1|110643.1|24
1730920290000|2024-11-06 19:11:30|110702.4|110652.4|110698.8|110648.8|110709.3|110659.3|110691.4|110641.4|17
1730920300000|2024-11-06 19:11:40|110698.7|110648.7|110696.4|110646.4|110699.1|110649.1|110691.4|110641.4|27
1730920310000|2024-11-06 19:11:50|110696.7|110646.7|110702.1|110652.1|110703.3|110653.3|110695.4|110645.4|36
1730920320000|2024-11-06 19:12:00|110703.8|110653.8|110700|110650|110704.7|110654.7|110697.4|110647.4|22
1730920330000|2024-11-06 19:12:10|110699.9|110649.9|110702.6|110652.6|110703|110653|110699.6|110649.6|23
1730920340000|2024-11-06 19:12:20|110702.5|110652.5|110701.1|110651.1|110704.4|110654.4|110699|110649|24
1730920350000|2024-11-06 19:12:30|110701.8|110651.8|110699.2|110649.2|110703.3|110653.3|110690.9|110640.9|33
1730920360000|2024-11-06 19:12:40|110699.6|110649.6|110698.7|110648.7|110701.7|110651.7|110696.3|110646.3|25
1730920370000|2024-11-06 19:12:50|110698.8|110648.8|110700.9|110650.9|110701.4|110651.4|110694.3|110644.3|23
1730920380000|2024-11-06 19:13:00|110701.7|110651.7|110700.9|110650.9|110704.4|110654.4|110700.3|110650.3|21
1730920390000|2024-11-06 19:13:10|110701.1|110651.1|110702|110652|110703.1|110653.1|110700.7|110650.7|15
1730920400000|2024-11-06 19:13:20|110702.1|110652.1|110701.7|110651.7|110705.8|110655.8|110701.7|110651.7|18
1730920410000|2024-11-06 19:13:30|110702|110652|110704.2|110654.2|110706|110656|110702|110652|13
1730920420000|2024-11-06 19:13:40|110703.8|110653.8|110703.7|110653.7|110706.7|110656.7|110702.9|110652.9|15
1730920430000|2024-11-06 19:13:50|110703.6|110653.6|110706.9|110656.9|110707.1|110657.1|110703.6|110653.6|17
1730920440000|2024-11-06 19:14:00|110707|110657|110704.4|110654.4|110709.8|110659.8|110704.4|110654.4|16
1730920450000|2024-11-06 19:14:10|110704.3|110654.3|110696.9|110646.9|110708.2|110658.2|110692.4|110642.4|27
1730920460000|2024-11-06 19:14:20|110696.3|110646.3|110696.6|110646.6|110700.1|110650.1|110695.5|110645.5|19
1730920470000|2024-11-06 19:14:30|110696.5|110646.5|110698.8|110648.8|110700.8|110650.8|110696.5|110646.5|23
1730920480000|2024-11-06 19:14:40|110698.3|110648.3|110697.3|110647.3|110701.2|110651.2|110696.1|110646.1|15
1730920490000|2024-11-06 19:14:50|110701.1|110651.1|110705.9|110655.9|110706.6|110656.6|110699.2|110649.2|23
1730920500000|2024-11-06 19:15:00|110706|110656|110713.8|110663.8|110714.7|110664.7|110706|110656|15
1730920510000|2024-11-06 19:15:10|110714.6|110664.6|110722.3|110672.3|110722.4|110672.4|110711.2|110661.2|22
1730920520000|2024-11-06 19:15:20|110722.7|110672.7|110714.6|110664.6|110722.7|110672.7|110714.6|110664.6|15
1730920530000|2024-11-06 19:15:30|110717|110667|110707.1|110657.1|110717|110667|110706.9|110656.9|13
1730920540000|2024-11-06 19:15:40|110707|110657|110713.5|110663.5|110714.3|110664.3|110707|110657|14
1730920550000|2024-11-06 19:15:50|110713.3|110663.3|110709.5|110659.5|110714.6|110664.6|110709.3|110659.3|15
1730920560000|2024-11-06 19:16:00|110709.2|110659.2|110711.3|110661.3|110715.8|110665.8|110707|110657|21
1730920570000|2024-11-06 19:16:10|110709.9|110659.9|110707.8|110657.8|110709.9|110659.9|110707.3|110657.3|16
1730920580000|2024-11-06 19:16:20|110707.7|110657.7|110700.5|110650.5|110708.1|110658.1|110699.1|110649.1|22
1730920590000|2024-11-06 19:16:30|110704.4|110654.4|110710.5|110660.5|110710.5|110660.5|110704.3|110654.3|11
1730920600000|2024-11-06 19:16:40|110706.7|110656.7|110709.7|110659.7|110713.7|110663.7|110706.7|110656.7|23
1730920610000|2024-11-06 19:16:50|110711.2|110661.2|110710.9|110660.9|110712.5|110662.5|110705.6|110655.6|29
1730920620000|2024-11-06 19:17:00|110711|110661|110719|110669|110724.8|110674.8|110711|110661|29
1730920630000|2024-11-06 19:17:10|110719.3|110669.3|110717.2|110667.2|110719.4|110669.4|110711.1|110661.1|24
1730920640000|2024-11-06 19:17:20|110716.7|110666.7|110716|110666|110717.1|110667.1|110714.7|110664.7|22
1730920650000|2024-11-06 19:17:30|110715.9|110665.9|110715.7|110665.7|110718.8|110668.8|110710.7|110660.7|27
1730920660000|2024-11-06 19:17:40|110714.7|110664.7|110712.4|110662.4|110718.4|110668.4|110712.2|110662.2|23
1730920670000|2024-11-06 19:17:50|110712|110662|110716.8|110666.8|110718|110668|110711.5|110661.5|29
1730920680000|2024-11-06 19:18:00|110717.2|110667.2|110717.9|110667.9|110719.7|110669.7|110713.5|110663.5|26
1730920690000|2024-11-06 19:18:10|110713.3|110663.3|110716.4|110666.4|110718.1|110668.1|110712|110662|21
1730920700000|2024-11-06 19:18:20|110716.8|110666.8|110702.9|110652.9|110718.2|110668.2|110702.3|110652.3|36
1730920710000|2024-11-06 19:18:30|110702.4|110652.4|110709.4|110659.4|110709.4|110659.4|110701.9|110651.9|31
1730920720000|2024-11-06 19:18:40|110709|110659|110715.8|110665.8|110716.9|110666.9|110704.6|110654.6|24
1730920730000|2024-11-06 19:18:50|110716.2|110666.2|110724.2|110674.2|110724.4|110674.4|110716.2|110666.2|21
1730920740000|2024-11-06 19:19:00|110723.7|110673.7|110714.7|110664.7|110723.7|110673.7|110713.9|110663.9|17
1730920750000|2024-11-06 19:19:10|110715.1|110665.1|110701.8|110651.8|110718.3|110668.3|110701.5|110651.5|21
1730920760000|2024-11-06 19:19:20|110702|110652|110706.5|110656.5|110706.5|110656.5|110702|110652|10
1730920770000|2024-11-06 19:19:30|110706.4|110656.4|110709.4|110659.4|110710.5|110660.5|110705.9|110655.9|15
1730920780000|2024-11-06 19:19:40|110710|110660|110713.7|110663.7|110717.9|110667.9|110709.3|110659.3|19
1730920790000|2024-11-06 19:19:50|110712.3|110662.3|110715.9|110665.9|110715.9|110665.9|110710.2|110660.2|23
1730920800000|2024-11-06 19:20:00|110715.6|110665.6|110714.9|110664.9|110715.7|110665.7|110714.4|110664.4|15
1730920810000|2024-11-06 19:20:10|110715.2|110665.2|110715.5|110665.5|110716.3|110666.3|110714.9|110664.9|12
1730920820000|2024-11-06 19:20:20|110715.9|110665.9|110722.5|110672.5|110722.8|110672.8|110715.9|110665.9|14
1730920830000|2024-11-06 19:20:30|110722.4|110672.4|110705.7|110655.7|110722.4|110672.4|110705.2|110655.2|19
1730920840000|2024-11-06 19:20:40|110705.5|110655.5|110706.1|110656.1|110706.1|110656.1|110705.5|110655.5|8
1730920850000|2024-11-06 19:20:50|110706.5|110656.5|110710.3|110660.3|110710.7|110660.7|110703.2|110653.2|27
1730920860000|2024-11-06 19:21:00|110710.5|110660.5|110722.1|110672.1|110722.1|110672.1|110710.5|110660.5|16
1730920870000|2024-11-06 19:21:10|110722.5|110672.5|110721.3|110671.3|110722.6|110672.6|110720.8|110670.8|7
1730920880000|2024-11-06 19:21:20|110721.6|110671.6|110721.5|110671.5|110726.5|110676.5|110716.3|110666.3|26
1730920890000|2024-11-06 19:21:30|110721.8|110671.8|110717.7|110667.7|110721.8|110671.8|110717.7|110667.7|22
1730920900000|2024-11-06 19:21:40|110717.4|110667.4|110724.1|110674.1|110724.5|110674.5|110716.7|110666.7|18
1730920910000|2024-11-06 19:21:50|110724.5|110674.5|110720.1|110670.1|110724.9|110674.9|110720.1|110670.1|13
1730920920000|2024-11-06 19:22:00|110719.7|110669.7|110717.7|110667.7|110719.7|110669.7|110717.7|110667.7|9
1730920930000|2024-11-06 19:22:10|110718|110668|110717.3|110667.3|110719.5|110669.5|110717|110667|15
1730920940000|2024-11-06 19:22:20|110716.8|110666.8|110717.9|110667.9|110718|110668|110716.8|110666.8|12
1730920950000|2024-11-06 19:22:30|110718|110668|110717.6|110667.6|110718.7|110668.7|110717.3|110667.3|11
1730920960000|2024-11-06 19:22:40|110717.8|110667.8|110713.2|110663.2|110719.6|110669.6|110713.2|110663.2|16
1730920970000|2024-11-06 19:22:50|110713.1|110663.1|110704.2|110654.2|110714.4|110664.4|110701.7|110651.7|17
1730920980000|2024-11-06 19:23:00|110700|110650|110710.2|110660.2|110710.2|110660.2|110698.9|110648.9|32
1730920990000|2024-11-06 19:23:10|110711.2|110661.2|110711.5|110661.5|110713.7|110663.7|110709.9|110659.9|14
1730921000000|2024-11-06 19:23:20|110711|110661|110701.1|110651.1|110712.5|110662.5|110701.1|110651.1|16
1730921010000|2024-11-06 19:23:30|110701.3|110651.3|110702.9|110652.9|110705.5|110655.5|110699.7|110649.7|16
1730921020000|2024-11-06 19:23:40|110702.5|110652.5|110686|110636|110702.7|110652.7|110686|110636|30
1730921030000|2024-11-06 19:23:50|110690.5|110640.5|110678.6|110628.6|110690.5|110640.5|110678.6|110628.6|28
1730921040000|2024-11-06 19:24:00|110678|110628|110673.5|110623.5|110680.2|110630.2|110669.6|110619.6|35
1730921050000|2024-11-06 19:24:10|110674|110624|110674.9|110624.9|110679|110629|110672.3|110622.3|16
1730921060000|2024-11-06 19:24:20|110675.2|110625.2|110674.5|110624.5|110682.7|110632.7|110674.5|110624.5|24
1730921070000|2024-11-06 19:24:30|110674.4|110624.4|110677.6|110627.6|110679.4|110629.4|110672.8|110622.8|17
1730921080000|2024-11-06 19:24:40|110676.2|110626.2|110672.1|110622.1|110676.2|110626.2|110670.6|110620.6|18
1730921090000|2024-11-06 19:24:50|110671.7|110621.7|110666.4|110616.4|110676|110626|110665.9|110615.9|19
1730921100000|2024-11-06 19:25:00|110666.1|110616.1|110671.7|110621.7|110672.2|110622.2|110662.8|110612.8|24
1730921110000|2024-11-06 19:25:10|110672|110622|110675.2|110625.2|110681.7|110631.7|110669.4|110619.4|25
1730921120000|2024-11-06 19:25:20|110679.6|110629.6|110679.4|110629.4|110684.5|110634.5|110677.9|110627.9|30
1730921130000|2024-11-06 19:25:30|110679.1|110629.1|110681|110631|110681|110631|110676.9|110626.9|12
1730921140000|2024-11-06 19:25:40|110677.5|110627.5|110678.1|110628.1|110683.2|110633.2|110677.5|110627.5|18
1730921150000|2024-11-06 19:25:50|110677.9|110627.9|110668.3|110618.3|110681.9|110631.9|110664.7|110614.7|19
1730921160000|2024-11-06 19:26:00|110667.5|110617.5|110662.4|110612.4|110670.5|110620.5|110662.4|110612.4|17
1730921170000|2024-11-06 19:26:10|110661.4|110611.4|110666.3|110616.3|110667|110617|110661.2|110611.2|15
1730921180000|2024-11-06 19:26:20|110666.6|110616.6|110659.5|110609.5|110666.8|110616.8|110659.5|110609.5|24
1730921190000|2024-11-06 19:26:30|110659.4|110609.4|110660.6|110610.6|110664.9|110614.9|110657.9|110607.9|17
1730921200000|2024-11-06 19:26:40|110660.7|110610.7|110661.9|110611.9|110664.8|110614.8|110657.8|110607.8|17
1730921210000|2024-11-06 19:26:50|110662|110612|110658.9|110608.9|110665.1|110615.1|110656.3|110606.3|23
1730921220000|2024-11-06 19:27:00|110658.5|110608.5|110662.6|110612.6|110663|110613|110656.9|110606.9|12
1730921230000|2024-11-06 19:27:10|110662.3|110612.3|110661.3|110611.3|110662.4|110612.4|110660.9|110610.9|13
1730921240000|2024-11-06 19:27:20|110661.8|110611.8|110671.5|110621.5|110672.8|110622.8|110659.4|110609.4|22
1730921250000|2024-11-06 19:27:30|110671.7|110621.7|110667.2|110617.2|110673.3|110623.3|110662.8|110612.8|16
1730921260000|2024-11-06 19:27:40|110667.3|110617.3|110659.5|110609.5|110667.3|110617.3|110658.6|110608.6|23
1730921270000|2024-11-06 19:27:50|110658.8|110608.8|110657.5|110607.5|110660.5|110610.5|110652.6|110602.6|34
1730921280000|2024-11-06 19:28:00|110657.9|110607.9|110652.7|110602.7|110657.9|110607.9|110646.4|110596.4|26
1730921290000|2024-11-06 19:28:10|110654.2|110604.2|110656.8|110606.8|110658.8|110608.8|110649.8|110599.8|36
1730921300000|2024-11-06 19:28:20|110656.5|110606.5|110653.2|110603.2|110657.4|110607.4|110652.1|110602.1|37
1730921310000|2024-11-06 19:28:30|110653|110603|110652|110602|110657.3|110607.3|110650.4|110600.4|17
1730921320000|2024-11-06 19:28:40|110647.6|110597.6|110647.5|110597.5|110652.2|110602.2|110642.4|110592.4|22
1730921330000|2024-11-06 19:28:50|110642.7|110592.7|110642.8|110592.8|110646.9|110596.9|110640.6|110590.6|22
1730921340000|2024-11-06 19:29:00|110643.3|110593.3|110645.3|110595.3|110649.4|110599.4|110638.3|110588.3|26
1730921350000|2024-11-06 19:29:10|110645.7|110595.7|110645.9|110595.9|110646.4|110596.4|110645.7|110595.7|8
1730921360000|2024-11-06 19:29:20|110646.2|110596.2|110659.3|110609.3|110664.3|110614.3|110646.2|110596.2|24
1730921370000|2024-11-06 19:29:30|110659.4|110609.4|110671.9|110621.9|110673|110623|110659.4|110609.4|22
1730921380000|2024-11-06 19:29:40|110672.5|110622.5|110680|110630|110680|110630|110672.5|110622.5|18
1730921390000|2024-11-06 19:29:50|110680.3|110630.3|110685|110635|110688|110638|110677.5|110627.5|27
1730921400000|2024-11-06 19:30:00|110684.3|110634.3|110688|110638|110693.6|110643.6|110684.3|110634.3|30
1730921410000|2024-11-06 19:30:10|110688.1|110638.1|110686.5|110636.5|110688.1|110638.1|110685.9|110635.9|19
1730921420000|2024-11-06 19:30:20|110686.1|110636.1|110682.7|110632.7|110686.1|110636.1|110682.6|110632.6|14
1730921430000|2024-11-06 19:30:30|110682.4|110632.4|110670.3|110620.3|110682.4|110632.4|110670.3|110620.3|23
1730921440000|2024-11-06 19:30:40|110670.4|110620.4|110660.8|110610.8|110670.9|110620.9|110659.3|110609.3|24
1730921450000|2024-11-06 19:30:50|110660.9|110610.9|110661|110611|110662.1|110612.1|110660.9|110610.9|13
1730921460000|2024-11-06 19:31:00|110660.9|110610.9|110644.9|110594.9|110660.9|110610.9|110642.1|110592.1|32
1730921470000|2024-11-06 19:31:10|110644.4|110594.4|110662.1|110612.1|110662.9|110612.9|110643.8|110593.8|28
1730921480000|2024-11-06 19:31:20|110662.2|110612.2|110669.9|110619.9|110671.3|110621.3|110659.4|110609.4|29
1730921490000|2024-11-06 19:31:30|110674.3|110624.3|110672.9|110622.9|110681.7|110631.7|110672.9|110622.9|41
1730921500000|2024-11-06 19:31:40|110672.5|110622.5|110674.6|110624.6|110677.9|110627.9|110667.4|110617.4|41
1730921510000|2024-11-06 19:31:50|110674.4|110624.4|110670.9|110620.9|110674.4|110624.4|110670.4|110620.4|29
1730921520000|2024-11-06 19:32:00|110675.2|110625.2|110675.1|110625.1|110676.9|110626.9|110673.5|110623.5|30
1730921530000|2024-11-06 19:32:10|110675.4|110625.4|110683.8|110633.8|110683.9|110633.9|110675.4|110625.4|35
1730921540000|2024-11-06 19:32:20|110684.3|110634.3|110686.5|110636.5|110690|110640|110683|110633|41
1730921550000|2024-11-06 19:32:30|110686|110636|110682.4|110632.4|110691.2|110641.2|110680.7|110630.7|32
1730921560000|2024-11-06 19:32:40|110683.2|110633.2|110685.1|110635.1|110688|110638|110682.1|110632.1|34
1730921570000|2024-11-06 19:32:50|110685.2|110635.2|110695.6|110645.6|110702.2|110652.2|110685.1|110635.1|29
1730921580000|2024-11-06 19:33:00|110701.5|110651.5|110696.9|110646.9|110702.5|110652.5|110696.9|110646.9|24
1730921590000|2024-11-06 19:33:10|110696.5|110646.5|110685.3|110635.3|110696.5|110646.5|110683.8|110633.8|32
1730921600000|2024-11-06 19:33:20|110685.8|110635.8|110684.7|110634.7|110691.1|110641.1|110684.7|110634.7|29
1730921610000|2024-11-06 19:33:30|110684.4|110634.4|110694.4|110644.4|110694.5|110644.5|110682.3|110632.3|34
1730921620000|2024-11-06 19:33:40|110694.2|110644.2|110695.8|110645.8|110698.1|110648.1|110694.1|110644.1|25
1730921630000|2024-11-06 19:33:50|110695.5|110645.5|110698.8|110648.8|110699.5|110649.5|110695.2|110645.2|25
1730921640000|2024-11-06 19:34:00|110699.1|110649.1|110706.4|110656.4|110706.5|110656.5|110699.1|110649.1|34
1730921650000|2024-11-06 19:34:10|110707|110657|110708.6|110658.6|110708.7|110658.7|110703.8|110653.8|20
1730921660000|2024-11-06 19:34:20|110708.3|110658.3|110703.3|110653.3|110708.3|110658.3|110702.1|110652.1|26
1730921670000|2024-11-06 19:34:30|110703.5|110653.5|110697.7|110647.7|110705.8|110655.8|110694|110644|31
1730921680000|2024-11-06 19:34:40|110697.6|110647.6|110693.9|110643.9|110700.5|110650.5|110693.9|110643.9|23
1730921690000|2024-11-06 19:34:50|110693.8|110643.8|110695.9|110645.9|110699|110649|110690.7|110640.7|34
1730921700000|2024-11-06 19:35:00|110695.6|110645.6|110695.7|110645.7|110696.4|110646.4|110691.7|110641.7|28
1730921710000|2024-11-06 19:35:10|110698.4|110648.4|110700.1|110650.1|110702.7|110652.7|110696.6|110646.6|32
1730921720000|2024-11-06 19:35:20|110699.5|110649.5|110692.7|110642.7|110699.5|110649.5|110691.4|110641.4|25
1730921730000|2024-11-06 19:35:30|110693.6|110643.6|110696.2|110646.2|110698.1|110648.1|110692.1|110642.1|25
1730921740000|2024-11-06 19:35:40|110696|110646|110695.9|110645.9|110699.1|110649.1|110689.5|110639.5|21
1730921750000|2024-11-06 19:35:50|110700.2|110650.2|110698.8|110648.8|110700.2|110650.2|110695.2|110645.2|25
1730921760000|2024-11-06 19:36:00|110698.9|110648.9|110713.8|110663.8|110715.6|110665.6|110698.9|110648.9|25
1730921770000|2024-11-06 19:36:10|110713.3|110663.3|110715.9|110665.9|110719.2|110669.2|110713.1|110663.1|18
1730921780000|2024-11-06 19:36:20|110715.7|110665.7|110710.3|110660.3|110720.3|110670.3|110710.3|110660.3|26
1730921790000|2024-11-06 19:36:30|110715.2|110665.2|110699.2|110649.2|110716.7|110666.7|110699.2|110649.2|35
1730921800000|2024-11-06 19:36:40|110699.8|110649.8|110701.6|110651.6|110707.7|110657.7|110699.8|110649.8|26
1730921810000|2024-11-06 19:36:50|110700.7|110650.7|110704.6|110654.6|110704.8|110654.8|110697.2|110647.2|22
1730921820000|2024-11-06 19:37:00|110705|110655|110704.1|110654.1|110705.6|110655.6|110703.4|110653.4|12
1730921830000|2024-11-06 19:37:10|110704.2|110654.2|110702.5|110652.5|110704.2|110654.2|110702.5|110652.5|8
1730921840000|2024-11-06 19:37:20|110703|110653|110705.8|110655.8|110706.1|110656.1|110702.7|110652.7|16
1730921850000|2024-11-06 19:37:30|110706.2|110656.2|110704.4|110654.4|110706.4|110656.4|110703.7|110653.7|11
1730921860000|2024-11-06 19:37:40|110703.7|110653.7|110701.5|110651.5|110705.1|110655.1|110701.5|110651.5|17
1730921870000|2024-11-06 19:37:50|110701.2|110651.2|110696.3|110646.3|110707.7|110657.7|110696.3|110646.3|20
1730921880000|2024-11-06 19:38:00|110696.2|110646.2|110696.6|110646.6|110697.3|110647.3|110695.7|110645.7|11
1730921890000|2024-11-06 19:38:10|110697.9|110647.9|110713.4|110663.4|110724.4|110674.4|110697.9|110647.9|21
1730921900000|2024-11-06 19:38:20|110718.5|110668.5|110747|110697|110747.3|110697.3|110713.2|110663.2|33
1730921910000|2024-11-06 19:38:30|110746.7|110696.7|110751.7|110701.7|110756.6|110706.6|110746.7|110696.7|37
1730921920000|2024-11-06 19:38:40|110752.6|110702.6|110748.1|110698.1|110753.4|110703.4|110745.9|110695.9|37
1730921930000|2024-11-06 19:38:50|110749.1|110699.1|110758.8|110708.8|110764|110714|110749.1|110699.1|39
1730921940000|2024-11-06 19:39:00|110759|110709|110764.2|110714.2|110768|110718|110759|110709|26
1730921950000|2024-11-06 19:39:10|110764.6|110714.6|110765.5|110715.5|110765.5|110715.5|110762.8|110712.8|17
1730921960000|2024-11-06 19:39:20|110765.9|110715.9|110764.7|110714.7|110765.9|110715.9|110763.9|110713.9|26
1730921970000|2024-11-06 19:39:30|110764.3|110714.3|110762.8|110712.8|110767.9|110717.9|110759.1|110709.1|38
1730921980000|2024-11-06 19:39:40|110763.3|110713.3|110760.7|110710.7|110763.7|110713.7|110758.7|110708.7|37
1730921990000|2024-11-06 19:39:50|110761.2|110711.2|110769.5|110719.5|110771.4|110721.4|110756|110706|45
1730922000000|2024-11-06 19:40:00|110769.4|110719.4|110772.5|110722.5|110773.7|110723.7|110765.6|110715.6|40
1730922010000|2024-11-06 19:40:10|110772.1|110722.1|110759|110709|110775.8|110725.8|110758.2|110708.2|39
1730922020000|2024-11-06 19:40:20|110758.9|110708.9|110748.1|110698.1|110759.1|110709.1|110748.1|110698.1|27
1730922030000|2024-11-06 19:40:30|110747.3|110697.3|110743.8|110693.8|110751.5|110701.5|110743.8|110693.8|28
1730922040000|2024-11-06 19:40:40|110743|110693|110737.6|110687.6|110743|110693|110735.4|110685.4|29
1730922050000|2024-11-06 19:40:50|110738.2|110688.2|110739|110689|110739|110689|110732.6|110682.6|33
1730922060000|2024-11-06 19:41:00|110739.2|110689.2|110740.9|110690.9|110740.9|110690.9|110734.8|110684.8|28
1730922070000|2024-11-06 19:41:10|110740.6|110690.6|110745.9|110695.9|110746.4|110696.4|110734.9|110684.9|26
1730922080000|2024-11-06 19:41:20|110750|110700|110745.3|110695.3|110750|110700|110738.8|110688.8|23
1730922090000|2024-11-06 19:41:30|110745.7|110695.7|110735.7|110685.7|110745.7|110695.7|110735.7|110685.7|23
1730922100000|2024-11-06 19:41:40|110734.1|110684.1|110736.1|110686.1|110736.8|110686.8|110731.1|110681.1|33
1730922110000|2024-11-06 19:41:50|110736.2|110686.2|110729.6|110679.6|110736.6|110686.6|110723.6|110673.6|28
1730922120000|2024-11-06 19:42:00|110729.8|110679.8|110738.3|110688.3|110744.4|110694.4|110729.2|110679.2|32
1730922130000|2024-11-06 19:42:10|110738|110688|110758|110708|110758|110708|110737.5|110687.5|36
1730922140000|2024-11-06 19:42:20|110758.8|110708.8|110759.1|110709.1|110763.6|110713.6|110755.2|110705.2|59
1730922150000|2024-11-06 19:42:30|110758.2|110708.2|110748.4|110698.4|110762.6|110712.6|110744.7|110694.7|38
1730922160000|2024-11-06 19:42:40|110748.7|110698.7|110749.9|110699.9|110752.4|110702.4|110746.6|110696.6|22
1730922170000|2024-11-06 19:42:50|110750.1|110700.1|110754.7|110704.7|110754.7|110704.7|110750.1|110700.1|25
1730922180000|2024-11-06 19:43:00|110754.6|110704.6|110756|110706|110756|110706|110750.6|110700.6|24
1730922190000|2024-11-06 19:43:10|110755.1|110705.1|110757.4|110707.4|110757.4|110707.4|110754.1|110704.1|21
1730922200000|2024-11-06 19:43:20|110756.6|110706.6|110771|110721|110771|110721|110752.9|110702.9|36
1730922210000|2024-11-06 19:43:30|110770.8|110720.8|110777.2|110727.2|110777.2|110727.2|110770.6|110720.6|31
1730922220000|2024-11-06 19:43:40|110777.4|110727.4|110769.9|110719.9|110778.1|110728.1|110767.5|110717.5|23
1730922230000|2024-11-06 19:43:50|110771.4|110721.4|110771.5|110721.5|110776.3|110726.3|110769.8|110719.8|25
1730922240000|2024-11-06 19:44:00|110771.2|110721.2|110787.7|110737.7|110788.5|110738.5|110770.5|110720.5|35
1730922250000|2024-11-06 19:44:10|110787.5|110737.5|110791.4|110741.4|110791.8|110741.8|110785.6|110735.6|18
1730922260000|2024-11-06 19:44:20|110791.3|110741.3|110782.3|110732.3|110791.4|110741.4|110780.5|110730.5|31
1730922270000|2024-11-06 19:44:30|110783.1|110733.1|110791.9|110741.9|110792.7|110742.7|110780.8|110730.8|37
1730922280000|2024-11-06 19:44:40|110791.5|110741.5|110775.1|110725.1|110791.7|110741.7|110773.4|110723.4|36
1730922290000|2024-11-06 19:44:50|110776.1|110726.1|110769.9|110719.9|110777.7|110727.7|110769|110719|46
1730922300000|2024-11-06 19:45:00|110773.1|110723.1|110765|110715|110773.1|110723.1|110759.3|110709.3|57
1730922310000|2024-11-06 19:45:10|110763.9|110713.9|110762.6|110712.6|110767.3|110717.3|110761|110711|35
1730922320000|2024-11-06 19:45:20|110763.2|110713.2|110769.2|110719.2|110775.8|110725.8|110760.2|110710.2|45
1730922330000|2024-11-06 19:45:30|110770.3|110720.3|110747.7|110697.7|110770.4|110720.4|110747.7|110697.7|58
1730922340000|2024-11-06 19:45:40|110746.9|110696.9|110744.9|110694.9|110751.5|110701.5|110737|110687|55
1730922350000|2024-11-06 19:45:50|110744.8|110694.8|110740.8|110690.8|110746.4|110696.4|110736.3|110686.3|42
1730922360000|2024-11-06 19:46:00|110740.3|110690.3|110723.8|110673.8|110740.3|110690.3|110720.1|110670.1|51
1730922370000|2024-11-06 19:46:10|110722.4|110672.4|110731|110681|110731|110681|110721.4|110671.4|53
1730922380000|2024-11-06 19:46:20|110733.2|110683.2|110734.8|110684.8|110738.3|110688.3|110733.1|110683.1|35
1730922390000|2024-11-06 19:46:30|110734.9|110684.9|110735.6|110685.6|110737.5|110687.5|110732.7|110682.7|34
1730922400000|2024-11-06 19:46:40|110735.1|110685.1|110743.7|110693.7|110743.7|110693.7|110735.1|110685.1|29
1730922410000|2024-11-06 19:46:50|110744|110694|110740.5|110690.5|110746.6|110696.6|110740.1|110690.1|39
1730922420000|2024-11-06 19:47:00|110740.1|110690.1|110745.3|110695.3|110747.9|110697.9|110739.5|110689.5|37
1730922430000|2024-11-06 19:47:10|110745|110695|110756.1|110706.1|110757.2|110707.2|110744.9|110694.9|42
1730922440000|2024-11-06 19:47:20|110757.3|110707.3|110758.1|110708.1|110760.5|110710.5|110756.1|110706.1|29
1730922450000|2024-11-06 19:47:30|110758.7|110708.7|110761.5|110711.5|110761.5|110711.5|110757.6|110707.6|22
1730922460000|2024-11-06 19:47:40|110760.3|110710.3|110761.3|110711.3|110764|110714|110759.7|110709.7|38
1730922470000|2024-11-06 19:47:50|110757.8|110707.8|110759.8|110709.8|110761.1|110711.1|110754.2|110704.2|34
1730922480000|2024-11-06 19:48:00|110757.9|110707.9|110760|110710|110760|110710|110756.2|110706.2|29
1730922490000|2024-11-06 19:48:10|110759.6|110709.6|110762.7|110712.7|110763.1|110713.1|110759.5|110709.5|17
1730922500000|2024-11-06 19:48:20|110763.6|110713.6|110772.8|110722.8|110772.8|110722.8|110760.6|110710.6|42
1730922510000|2024-11-06 19:48:30|110772.7|110722.7|110779.3|110729.3|110779.3|110729.3|110770.7|110720.7|30
1730922520000|2024-11-06 19:48:40|110779.5|110729.5|110787|110737|110787.1|110737.1|110779.5|110729.5|42
1730922530000|2024-11-06 19:48:50|110787.5|110737.5|110786.8|110736.8|110788.3|110738.3|110781.5|110731.5|31
1730922540000|2024-11-06 19:49:00|110786.7|110736.7|110790.8|110740.8|110790.8|110740.8|110784.8|110734.8|26
1730922550000|2024-11-06 19:49:10|110790.5|110740.5|110790.7|110740.7|110791.4|110741.4|110788.7|110738.7|26
1730922560000|2024-11-06 19:49:20|110789.9|110739.9|110787.3|110737.3|110791|110741|110785.5|110735.5|35
1730922570000|2024-11-06 19:49:30|110787.6|110737.6|110788.9|110738.9|110792.7|110742.7|110785.5|110735.5|41
1730922580000|2024-11-06 19:49:40|110790|110740|110775.5|110725.5|110792.2|110742.2|110775.5|110725.5|24
1730922590000|2024-11-06 19:49:50|110776.6|110726.6|110774.3|110724.3|110780.6|110730.6|110773.1|110723.1|27
1730922600000|2024-11-06 19:50:00|110771.8|110721.8|110767.9|110717.9|110778.5|110728.5|110765.8|110715.8|37
1730922610000|2024-11-06 19:50:10|110769.8|110719.8|110779.6|110729.6|110780.7|110730.7|110769|110719|43
1730922620000|2024-11-06 19:50:20|110778.8|110728.8|110779.7|110729.7|110784.4|110734.4|110775.4|110725.4|44
1730922630000|2024-11-06 19:50:30|110784.2|110734.2|110778.5|110728.5|110786.1|110736.1|110772.9|110722.9|50
1730922640000|2024-11-06 19:50:40|110778|110728|110778.5|110728.5|110780.1|110730.1|110777.1|110727.1|18
1730922650000|2024-11-06 19:50:50|110778.7|110728.7|110783.6|110733.6|110784|110734|110777.9|110727.9|36
1730922660000|2024-11-06 19:51:00|110783.5|110733.5|110781.1|110731.1|110786.4|110736.4|110778.7|110728.7|37
1730922670000|2024-11-06 19:51:10|110780.9|110730.9|110780.4|110730.4|110786.9|110736.9|110779.7|110729.7|38
1730922680000|2024-11-06 19:51:20|110782|110732|110788.2|110738.2|110788.9|110738.9|110777.7|110727.7|31
1730922690000|2024-11-06 19:51:30|110785.3|110735.3|110789.2|110739.2|110792.6|110742.6|110782.2|110732.2|44
1730922700000|2024-11-06 19:51:40|110787.7|110737.7|110783.5|110733.5|110789.7|110739.7|110782.1|110732.1|54
1730922710000|2024-11-06 19:51:50|110784|110734|110762.3|110712.3|110784.3|110734.3|110760|110710|40
1730922720000|2024-11-06 19:52:00|110765.1|110715.1|110774.3|110724.3|110775|110725|110761.6|110711.6|45
1730922730000|2024-11-06 19:52:10|110774.5|110724.5|110775.2|110725.2|110775.9|110725.9|110772.7|110722.7|23
1730922740000|2024-11-06 19:52:20|110775.3|110725.3|110769.6|110719.6|110775.3|110725.3|110765.4|110715.4|35
1730922750000|2024-11-06 19:52:30|110769|110719|110759.2|110709.2|110771.3|110721.3|110759.2|110709.2|48
1730922760000|2024-11-06 19:52:40|110758.4|110708.4|110754.6|110704.6|110759.7|110709.7|110754.5|110704.5|22
1730922770000|2024-11-06 19:52:50|110755.1|110705.1|110763.7|110713.7|110764|110714|110753.5|110703.5|37
1730922780000|2024-11-06 19:53:00|110762.1|110712.1|110760.4|110710.4|110765.9|110715.9|110759|110709|51
1730922790000|2024-11-06 19:53:10|110759.6|110709.6|110772.4|110722.4|110772.4|110722.4|110759.5|110709.5|41
1730922800000|2024-11-06 19:53:20|110772.5|110722.5|110774.1|110724.1|110777.5|110727.5|110770.6|110720.6|30
1730922810000|2024-11-06 19:53:30|110771.9|110721.9|110773|110723|110773.8|110723.8|110763|110713|35
1730922820000|2024-11-06 19:53:40|110772.6|110722.6|110772.9|110722.9|110774.9|110724.9|110769.7|110719.7|34
1730922830000|2024-11-06 19:53:50|110775.4|110725.4|110770.4|110720.4|110776.6|110726.6|110768.8|110718.8|36
1730922840000|2024-11-06 19:54:00|110773.3|110723.3|110775|110725|110776.6|110726.6|110771.3|110721.3|36
1730922850000|2024-11-06 19:54:10|110775.1|110725.1|110780.9|110730.9|110781.6|110731.6|110773.7|110723.7|40
1730922860000|2024-11-06 19:54:20|110779|110729|110778.5|110728.5|110784.6|110734.6|110778.5|110728.5|31
1730922870000|2024-11-06 19:54:30|110779.3|110729.3|110778.7|110728.7|110782.3|110732.3|110772.3|110722.3|40
1730922880000|2024-11-06 19:54:40|110776.9|110726.9|110775.5|110725.5|110781.5|110731.5|110772.3|110722.3|29
1730922890000|2024-11-06 19:54:50|110775.3|110725.3|110767.6|110717.6|110775.3|110725.3|110765.3|110715.3|33
1730922900000|2024-11-06 19:55:00|110767.4|110717.4|110767.7|110717.7|110769.2|110719.2|110763.4|110713.4|33
1730922910000|2024-11-06 19:55:10|110767.6|110717.6|110750.6|110700.6|110767.6|110717.6|110747.9|110697.9|33
1730922920000|2024-11-06 19:55:20|110750.2|110700.2|110750.2|110700.2|110750.9|110700.9|110747.7|110697.7|48
1730922930000|2024-11-06 19:55:30|110748.9|110698.9|110749.2|110699.2|110753.3|110703.3|110746.2|110696.2|29
1730922940000|2024-11-06 19:55:40|110749.1|110699.1|110756.3|110706.3|110757.1|110707.1|110749.1|110699.1|35
1730922950000|2024-11-06 19:55:50|110755.3|110705.3|110759|110709|110759.5|110709.5|110752.5|110702.5|30
1730922960000|2024-11-06 19:56:00|110758|110708|110764.7|110714.7|110767.6|110717.6|110757.9|110707.9|47
1730922970000|2024-11-06 19:56:10|110762.9|110712.9|110775.9|110725.9|110777.3|110727.3|110762.9|110712.9|42
1730922980000|2024-11-06 19:56:20|110776.7|110726.7|110788.5|110738.5|110793.7|110743.7|110773.9|110723.9|58
1730922990000|2024-11-06 19:56:30|110789|110739|110790.5|110740.5|110795.2|110745.2|110785.1|110735.1|39
1730923000000|2024-11-06 19:56:40|110788.5|110738.5|110799.1|110749.1|110799.7|110749.7|110786.7|110736.7|47
1730923010000|2024-11-06 19:56:50|110797.9|110747.9|110768.1|110718.1|110797.9|110747.9|110768.1|110718.1|55
1730923020000|2024-11-06 19:57:00|110769.6|110719.6|110776.4|110726.4|110776.4|110726.4|110765.3|110715.3|28
1730923030000|2024-11-06 19:57:10|110776.2|110726.2|110773.4|110723.4|110777.4|110727.4|110764|110714|39
1730923040000|2024-11-06 19:57:20|110773.6|110723.6|110777.2|110727.2|110782.7|110732.7|110772.7|110722.7|33
1730923050000|2024-11-06 19:57:30|110776.7|110726.7|110784.1|110734.1|110788.2|110738.2|110776.6|110726.6|20
1730923060000|2024-11-06 19:57:40|110783.9|110733.9|110790.5|110740.5|110790.5|110740.5|110783.6|110733.6|20
1730923070000|2024-11-06 19:57:50|110791.1|110741.1|110797.1|110747.1|110797.4|110747.4|110788.6|110738.6|31
1730923080000|2024-11-06 19:58:00|110798.3|110748.3|110788.5|110738.5|110798.3|110748.3|110784|110734|44
1730923090000|2024-11-06 19:58:10|110788.9|110738.9|110771.7|110721.7|110790.2|110740.2|110771|110721|34
1730923100000|2024-11-06 19:58:20|110771.5|110721.5|110765.3|110715.3|110772.3|110722.3|110764.7|110714.7|28
1730923110000|2024-11-06 19:58:30|110765.4|110715.4|110762.4|110712.4|110765.4|110715.4|110762|110712|19
1730923120000|2024-11-06 19:58:40|110762.5|110712.5|110754.5|110704.5|110763.1|110713.1|110750.9|110700.9|24
1730923130000|2024-11-06 19:58:50|110754.6|110704.6|110759.1|110709.1|110760.1|110710.1|110754.6|110704.6|30
1730923140000|2024-11-06 19:59:00|110758.6|110708.6|110756.7|110706.7|110761.4|110711.4|110755.3|110705.3|35
1730923150000|2024-11-06 19:59:10|110757.6|110707.6|110760.3|110710.3|110761.8|110711.8|110751.3|110701.3|33
1730923160000|2024-11-06 19:59:20|110759.9|110709.9|110750.2|110700.2|110759.9|110709.9|110750.2|110700.2|17
1730923170000|2024-11-06 19:59:30|110749.2|110699.2|110742.5|110692.5|110749.8|110699.8|110736.4|110686.4|38
1730923180000|2024-11-06 19:59:40|110742.7|110692.7|110746.6|110696.6|110750.7|110700.7|110738.9|110688.9|31
1730923190000|2024-11-06 19:59:50|110747.9|110697.9|110752.2|110702.2|110761.8|110711.8|110746.3|110696.3|62
1730923200000|2024-11-06 20:00:00|110754.2|110704.2|110746.5|110696.5|110754.7|110704.7|110746.3|110696.3|58
1730923210000|2024-11-06 20:00:10|110747.7|110697.7|110746.7|110696.7|110749.6|110699.6|110744.7|110694.7|20
1730923220000|2024-11-06 20:00:20|110746.4|110696.4|110734.8|110684.8|110746.4|110696.4|110731.7|110681.7|51
1730923230000|2024-11-06 20:00:30|110734.7|110684.7|110735.7|110685.7|110752|110702|110729.2|110679.2|44
1730923240000|2024-11-06 20:00:40|110738.8|110688.8|110742.4|110692.4|110744.5|110694.5|110735.5|110685.5|45
1730923250000|2024-11-06 20:00:50|110739.1|110689.1|110740.5|110690.5|110744.7|110694.7|110737.7|110687.7|48
1730923260000|2024-11-06 20:01:00|110734.3|110684.3|110724.6|110674.6|110740.5|110690.5|110723.7|110673.7|49
1730923270000|2024-11-06 20:01:10|110724.4|110674.4|110720.3|110670.3|110724.4|110674.4|110712.6|110662.6|29
1730923280000|2024-11-06 20:01:20|110720|110670|110730.3|110680.3|110730.4|110680.4|110720|110670|36
1730923290000|2024-11-06 20:01:30|110728.3|110678.3|110725.4|110675.4|110737|110687|110725.3|110675.3|48
1730923300000|2024-11-06 20:01:40|110725|110675|110728.3|110678.3|110728.3|110678.3|110723.7|110673.7|19
1730923310000|2024-11-06 20:01:50|110728.4|110678.4|110734.7|110684.7|110734.9|110684.9|110727.4|110677.4|31
1730923320000|2024-11-06 20:02:00|110733.7|110683.7|110735|110685|110741.8|110691.8|110732.4|110682.4|26
1730923330000|2024-11-06 20:02:10|110734.7|110684.7|110737.7|110687.7|110739.3|110689.3|110734.7|110684.7|27
1730923340000|2024-11-06 20:02:20|110736.5|110686.5|110724.1|110674.1|110738|110688|110722.6|110672.6|33
1730923350000|2024-11-06 20:02:30|110723.8|110673.8|110729.7|110679.7|110730.1|110680.1|110721.8|110671.8|28
1730923360000|2024-11-06 20:02:40|110729.9|110679.9|110726.6|110676.6|110729.9|110679.9|110724.5|110674.5|24
1730923370000|2024-11-06 20:02:50|110726.2|110676.2|110729|110679|110729.4|110679.4|110721.6|110671.6|24
1730923380000|2024-11-06 20:03:00|110730.3|110680.3|110732.1|110682.1|110733.6|110683.6|110725.2|110675.2|42
1730923390000|2024-11-06 20:03:10|110730.4|110680.4|110718.1|110668.1|110732|110682|110715.8|110665.8|35
1730923400000|2024-11-06 20:03:20|110717.5|110667.5|110722.6|110672.6|110723.5|110673.5|110716.2|110666.2|33
1730923410000|2024-11-06 20:03:30|110722.4|110672.4|110720|110670|110722.4|110672.4|110717.1|110667.1|32
1730923420000|2024-11-06 20:03:40|110719.6|110669.6|110729.3|110679.3|110729.3|110679.3|110716.3|110666.3|46
1730923430000|2024-11-06 20:03:50|110729.2|110679.2|110726.3|110676.3|110729.2|110679.2|110721.7|110671.7|38
1730923440000|2024-11-06 20:04:00|110726.2|110676.2|110738.3|110688.3|110741.3|110691.3|110726|110676|36
1730923450000|2024-11-06 20:04:10|110738.8|110688.8|110752|110702|110755.2|110705.2|110735.7|110685.7|44
1730923460000|2024-11-06 20:04:20|110752.3|110702.3|110762.2|110712.2|110762.2|110712.2|110751.2|110701.2|38
1730923470000|2024-11-06 20:04:30|110762.7|110712.7|110752.7|110702.7|110762.7|110712.7|110751.9|110701.9|43
1730923480000|2024-11-06 20:04:40|110752.3|110702.3|110744.9|110694.9|110758.3|110708.3|110744.5|110694.5|40
1730923490000|2024-11-06 20:04:50|110745.9|110695.9|110747|110697|110751.7|110701.7|110745.9|110695.9|37
1730923500000|2024-11-06 20:05:00|110746.8|110696.8|110749|110699|110751.2|110701.2|110746.8|110696.8|24
1730923510000|2024-11-06 20:05:10|110748.4|110698.4|110737.5|110687.5|110749.5|110699.5|110734.5|110684.5|40
1730923520000|2024-11-06 20:05:20|110737|110687|110736|110686|110738.2|110688.2|110735.4|110685.4|25
1730923530000|2024-11-06 20:05:30|110735.2|110685.2|110733.1|110683.1|110736.8|110686.8|110733.1|110683.1|35
1730923540000|2024-11-06 20:05:40|110733.3|110683.3|110728.5|110678.5|110733.6|110683.6|110726.6|110676.6|43
1730923550000|2024-11-06 20:05:50|110727.4|110677.4|110728|110678|110734.3|110684.3|110727.3|110677.3|40
1730923560000|2024-11-06 20:06:00|110727.3|110677.3|110714.5|110664.5|110727.3|110677.3|110712.3|110662.3|40
1730923570000|2024-11-06 20:06:10|110714.8|110664.8|110699.5|110649.5|110715|110665|110699.5|110649.5|54
1730923580000|2024-11-06 20:06:20|110700.1|110650.1|110695.6|110645.6|110700.5|110650.5|110693.8|110643.8|38
1730923590000|2024-11-06 20:06:30|110696|110646|110700.5|110650.5|110700.5|110650.5|110693.6|110643.6|40
1730923600000|2024-11-06 20:06:40|110699|110649|110691.4|110641.4|110700|110650|110690.1|110640.1|31
1730923610000|2024-11-06 20:06:50|110696.7|110646.7|110685.2|110635.2|110696.7|110646.7|110684.1|110634.1|41
1730923620000|2024-11-06 20:07:00|110684.2|110634.2|110684.2|110634.2|110684.3|110634.3|110682.6|110632.6|26
1730923630000|2024-11-06 20:07:10|110683.4|110633.4|110687.2|110637.2|110690.2|110640.2|110683.4|110633.4|28
1730923640000|2024-11-06 20:07:20|110686.8|110636.8|110677.8|110627.8|110689.2|110639.2|110677.6|110627.6|36
1730923650000|2024-11-06 20:07:30|110677.7|110627.7|110678|110628|110678.3|110628.3|110676.7|110626.7|20
1730923660000|2024-11-06 20:07:40|110677.9|110627.9|110686.7|110636.7|110686.7|110636.7|110677.4|110627.4|24
1730923670000|2024-11-06 20:07:50|110687.2|110637.2|110687.7|110637.7|110690|110640|110686.7|110636.7|21
1730923680000|2024-11-06 20:08:00|110685.4|110635.4|110686.7|110636.7|110688.5|110638.5|110685.4|110635.4|23
1730923690000|2024-11-06 20:08:10|110686.3|110636.3|110696.7|110646.7|110696.9|110646.9|110686.3|110636.3|25
1730923700000|2024-11-06 20:08:20|110697.1|110647.1|110698.7|110648.7|110703.6|110653.6|110697.1|110647.1|23
1730923710000|2024-11-06 20:08:30|110698.8|110648.8|110700.5|110650.5|110700.5|110650.5|110695.9|110645.9|23
1730923720000|2024-11-06 20:08:40|110700.6|110650.6|110691.5|110641.5|110701.6|110651.6|110690.9|110640.9|30
1730923730000|2024-11-06 20:08:50|110691.4|110641.4|110686.8|110636.8|110691.4|110641.4|110686.8|110636.8|28
1730923740000|2024-11-06 20:09:00|110687.3|110637.3|110693.3|110643.3|110693.3|110643.3|110686.5|110636.5|31
1730923750000|2024-11-06 20:09:10|110693.2|110643.2|110698.8|110648.8|110698.8|110648.8|110691|110641|28
1730923760000|2024-11-06 20:09:20|110698.9|110648.9|110698.4|110648.4|110701.7|110651.7|110693.3|110643.3|23
1730923770000|2024-11-06 20:09:30|110699.1|110649.1|110702.4|110652.4|110703.1|110653.1|110697|110647|25
1730923780000|2024-11-06 20:09:40|110702.8|110652.8|110701.5|110651.5|110702.8|110652.8|110699.6|110649.6|8
1730923790000|2024-11-06 20:09:50|110699.6|110649.6|110693.2|110643.2|110704.5|110654.5|110693.2|110643.2|38
1730923800000|2024-11-06 20:10:00|110695.9|110645.9|110693.1|110643.1|110695.9|110645.9|110692.9|110642.9|13
1730923810000|2024-11-06 20:10:10|110693.6|110643.6|110694.7|110644.7|110699.8|110649.8|110693.6|110643.6|22
1730923820000|2024-11-06 20:10:20|110694.1|110644.1|110690.5|110640.5|110697.9|110647.9|110690.5|110640.5|24
1730923830000|2024-11-06 20:10:30|110690.1|110640.1|110692.1|110642.1|110692.5|110642.5|110686.6|110636.6|38
1730923840000|2024-11-06 20:10:40|110692.6|110642.6|110701.2|110651.2|110702.7|110652.7|110690.2|110640.2|18
1730923850000|2024-11-06 20:10:50|110701.1|110651.1|110696.2|110646.2|110701.2|110651.2|110694.3|110644.3|17
1730923860000|2024-11-06 20:11:00|110695.4|110645.4|110690.8|110640.8|110695.6|110645.6|110688.8|110638.8|17
1730923870000|2024-11-06 20:11:10|110690.3|110640.3|110692.5|110642.5|110697.7|110647.7|110688.3|110638.3|25
1730923880000|2024-11-06 20:11:20|110692.1|110642.1|110693.7|110643.7|110693.7|110643.7|110690.6|110640.6|7
1730923890000|2024-11-06 20:11:30|110692.7|110642.7|110706.3|110656.3|110706.3|110656.3|110691.5|110641.5|13
1730923900000|2024-11-06 20:11:40|110711.4|110661.4|110704.8|110654.8|110715.8|110665.8|110703|110653|36
1730923910000|2024-11-06 20:11:50|110706.5|110656.5|110701.5|110651.5|110706.7|110656.7|110694.6|110644.6|31
1730923920000|2024-11-06 20:12:00|110701.1|110651.1|110705.8|110655.8|110707.4|110657.4|110698.7|110648.7|16
1730923930000|2024-11-06 20:12:10|110708.6|110658.6|110723.8|110673.8|110728|110678|110707.8|110657.8|23
1730923940000|2024-11-06 20:12:20|110724.1|110674.1|110709|110659|110727.1|110677.1|110706.2|110656.2|41
1730923950000|2024-11-06 20:12:30|110709.3|110659.3|110704.1|110654.1|110710.8|110660.8|110702.6|110652.6|25
1730923960000|2024-11-06 20:12:40|110704|110654|110705.6|110655.6|110707.6|110657.6|110702.9|110652.9|19
1730923970000|2024-11-06 20:12:50|110705.2|110655.2|110717.4|110667.4|110717.4|110667.4|110704.9|110654.9|21
1730923980000|2024-11-06 20:13:00|110717.5|110667.5|110717.5|110667.5|110720.2|110670.2|110716.3|110666.3|22
1730923990000|2024-11-06 20:13:10|110717.2|110667.2|110713.3|110663.3|110719.1|110669.1|110712.4|110662.4|28
1730924000000|2024-11-06 20:13:20|110713.2|110663.2|110695.7|110645.7|110713.2|110663.2|110695.2|110645.2|23
1730924010000|2024-11-06 20:13:30|110695.6|110645.6|110701.6|110651.6|110701.7|110651.7|110695.6|110645.6|15
1730924020000|2024-11-06 20:13:40|110701.7|110651.7|110690.5|110640.5|110701.7|110651.7|110685.6|110635.6|29
1730924030000|2024-11-06 20:13:50|110690.3|110640.3|110689|110639|110693.3|110643.3|110686.1|110636.1|25
1730924040000|2024-11-06 20:14:00|110690.3|110640.3|110693.2|110643.2|110694|110644|110688.1|110638.1|27
1730924050000|2024-11-06 20:14:10|110693|110643|110700.5|110650.5|110700.5|110650.5|110692.5|110642.5|8
1730924060000|2024-11-06 20:14:20|110699|110649|110696.8|110646.8|110699.9|110649.9|110688.1|110638.1|40
1730924070000|2024-11-06 20:14:30|110696.6|110646.6|110696.2|110646.2|110698.7|110648.7|110692.6|110642.6|29
1730924080000|2024-11-06 20:14:40|110697.6|110647.6|110693.7|110643.7|110701.8|110651.8|110693.7|110643.7|36
1730924090000|2024-11-06 20:14:50|110695.2|110645.2|110695.9|110645.9|110703.6|110653.6|110690.9|110640.9|36
1730924100000|2024-11-06 20:15:00|110694.1|110644.1|110704.5|110654.5|110704.5|110654.5|110690.8|110640.8|36
1730924110000|2024-11-06 20:15:10|110704.4|110654.4|110699.9|110649.9|110704.4|110654.4|110698.4|110648.4|22
1730924120000|2024-11-06 20:15:20|110700|110650|110701.8|110651.8|110705.4|110655.4|110698.4|110648.4|33
1730924130000|2024-11-06 20:15:30|110701.7|110651.7|110697.4|110647.4|110702.6|110652.6|110694.8|110644.8|31
1730924140000|2024-11-06 20:15:40|110697.3|110647.3|110695.7|110645.7|110697.9|110647.9|110691.9|110641.9|27
1730924150000|2024-11-06 20:15:50|110695.6|110645.6|110695.4|110645.4|110696.2|110646.2|110693.1|110643.1|23
1730924160000|2024-11-06 20:16:00|110695.5|110645.5|110688.9|110638.9|110702|110652|110688.6|110638.6|44
1730924170000|2024-11-06 20:16:10|110690.3|110640.3|110697.4|110647.4|110699.2|110649.2|110687.9|110637.9|47
1730924180000|2024-11-06 20:16:20|110693.5|110643.5|110712.2|110662.2|110712.2|110662.2|110693.5|110643.5|26
1730924190000|2024-11-06 20:16:30|110712.7|110662.7|110708.6|110658.6|110714|110664|110708.6|110658.6|20
1730924200000|2024-11-06 20:16:40|110708.5|110658.5|110705.7|110655.7|110711.4|110661.4|110705.7|110655.7|23
1730924210000|2024-11-06 20:16:50|110707|110657|110706.1|110656.1|110713.3|110663.3|110706.1|110656.1|21
1730924220000|2024-11-06 20:17:00|110703.4|110653.4|110693|110643|110704.9|110654.9|110693|110643|29
1730924230000|2024-11-06 20:17:10|110693.1|110643.1|110676.5|110626.5|110693.1|110643.1|110674.5|110624.5|25
1730924240000|2024-11-06 20:17:20|110675.8|110625.8|110666.5|110616.5|110675.8|110625.8|110663.5|110613.5|43
1730924250000|2024-11-06 20:17:30|110666.7|110616.7|110664|110614|110671.9|110621.9|110662.5|110612.5|25
1730924260000|2024-11-06 20:17:40|110664.5|110614.5|110673.1|110623.1|110673.4|110623.4|110664.5|110614.5|40
1730924270000|2024-11-06 20:17:50|110675.9|110625.9|110677.4|110627.4|110679.8|110629.8|110673.4|110623.4|25
1730924280000|2024-11-06 20:18:00|110678|110628|110689.1|110639.1|110689.1|110639.1|110676.2|110626.2|29
1730924290000|2024-11-06 20:18:10|110688.5|110638.5|110672.8|110622.8|110688.5|110638.5|110671.4|110621.4|36
1730924300000|2024-11-06 20:18:20|110671.8|110621.8|110671.7|110621.7|110673.5|110623.5|110660.3|110610.3|35
1730924310000|2024-11-06 20:18:30|110671.1|110621.1|110671.5|110621.5|110673.3|110623.3|110661.4|110611.4|36
1730924320000|2024-11-06 20:18:40|110671.1|110621.1|110667.7|110617.7|110672.6|110622.6|110663.2|110613.2|37
1730924330000|2024-11-06 20:18:50|110669.2|110619.2|110663.2|110613.2|110669.2|110619.2|110662.6|110612.6|37
1730924340000|2024-11-06 20:19:00|110663|110613|110662.3|110612.3|110663.5|110613.5|110660.5|110610.5|38
1730924350000|2024-11-06 20:19:10|110662.4|110612.4|110683.8|110633.8|110684.4|110634.4|110660.7|110610.7|40
1730924360000|2024-11-06 20:19:20|110682.9|110632.9|110693.1|110643.1|110693.1|110643.1|110682.5|110632.5|29
1730924370000|2024-11-06 20:19:30|110692.4|110642.4|110693.5|110643.5|110699.2|110649.2|110691.8|110641.8|12
1730924380000|2024-11-06 20:19:40|110693|110643|110704.1|110654.1|110704.1|110654.1|110690.9|110640.9|21
1730924390000|2024-11-06 20:19:50|110704|110654|110702.8|110652.8|110704|110654|110696|110646|11
1730924400000|2024-11-06 20:20:00|110703.5|110653.5|110691.6|110641.6|110703.6|110653.6|110686.2|110636.2|26
1730924410000|2024-11-06 20:20:10|110692.3|110642.3|110696|110646|110697.9|110647.9|110691.1|110641.1|22
1730924420000|2024-11-06 20:20:20|110695.9|110645.9|110703.3|110653.3|110703.5|110653.5|110692|110642|26
1730924430000|2024-11-06 20:20:30|110701.6|110651.6|110699.4|110649.4|110703.5|110653.5|110694|110644|25
1730924440000|2024-11-06 20:20:40|110699.8|110649.8|110687.5|110637.5|110701.6|110651.6|110681.3|110631.3|32
1730924450000|2024-11-06 20:20:50|110689.4|110639.4|110680|110630|110692.9|110642.9|110679.6|110629.6|44
1730924460000|2024-11-06 20:21:00|110680.3|110630.3|110682.1|110632.1|110685.5|110635.5|110680|110630|28
1730924470000|2024-11-06 20:21:10|110682.3|110632.3|110676.3|110626.3|110682.7|110632.7|110669.5|110619.5|28
1730924480000|2024-11-06 20:21:20|110676.4|110626.4|110685.5|110635.5|110685.5|110635.5|110673.3|110623.3|38
1730924490000|2024-11-06 20:21:30|110684.2|110634.2|110678.9|110628.9|110685|110635|110678.4|110628.4|32
1730924500000|2024-11-06 20:21:40|110679.3|110629.3|110681.1|110631.1|110690.4|110640.4|110679.3|110629.3|29
1730924510000|2024-11-06 20:21:50|110679.1|110629.1|110671.9|110621.9|110680.8|110630.8|110666.2|110616.2|36
1730924520000|2024-11-06 20:22:00|110672.2|110622.2|110666.8|110616.8|110676.1|110626.1|110664.5|110614.5|43
1730924530000|2024-11-06 20:22:10|110666.9|110616.9|110660.7|110610.7|110667.8|110617.8|110659.3|110609.3|39
1730924540000|2024-11-06 20:22:20|110660|110610|110658.3|110608.3|110663.6|110613.6|110658.3|110608.3|37
1730924550000|2024-11-06 20:22:30|110658.2|110608.2|110658.4|110608.4|110661.6|110611.6|110658.2|110608.2|29
1730924560000|2024-11-06 20:22:40|110658.1|110608.1|110661.9|110611.9|110663.3|110613.3|110658.1|110608.1|26
1730924570000|2024-11-06 20:22:50|110661.8|110611.8|110660.3|110610.3|110663.8|110613.8|110659.3|110609.3|25
1730924580000|2024-11-06 20:23:00|110659.7|110609.7|110666.2|110616.2|110666.2|110616.2|110659.7|110609.7|36
1730924590000|2024-11-06 20:23:10|110666.3|110616.3|110677.5|110627.5|110678.7|110628.7|110666.1|110616.1|21
1730924600000|2024-11-06 20:23:20|110677.6|110627.6|110677.5|110627.5|110680.2|110630.2|110676.5|110626.5|14
1730924610000|2024-11-06 20:23:30|110677.7|110627.7|110685.4|110635.4|110685.6|110635.6|110677.2|110627.2|20
1730924620000|2024-11-06 20:23:40|110685.6|110635.6|110685.6|110635.6|110686.6|110636.6|110685.3|110635.3|8
1730924630000|2024-11-06 20:23:50|110685.1|110635.1|110694.2|110644.2|110694.8|110644.8|110684.8|110634.8|26
1730924640000|2024-11-06 20:24:00|110694.8|110644.8|110693.9|110643.9|110697.3|110647.3|110689.7|110639.7|20
1730924650000|2024-11-06 20:24:10|110693.8|110643.8|110688.6|110638.6|110693.8|110643.8|110688.6|110638.6|15
1730924660000|2024-11-06 20:24:20|110688.8|110638.8|110689.2|110639.2|110690|110640|110687|110637|8
1730924670000|2024-11-06 20:24:30|110688.8|110638.8|110688.9|110638.9|110688.9|110638.9|110687.9|110637.9|9
1730924680000|2024-11-06 20:24:40|110689.5|110639.5|110687.8|110637.8|110689.5|110639.5|110682.9|110632.9|15
1730924690000|2024-11-06 20:24:50|110688.1|110638.1|110685.2|110635.2|110688.5|110638.5|110684.6|110634.6|12
1730924700000|2024-11-06 20:25:00|110686|110636|110692.1|110642.1|110696.4|110646.4|110685.6|110635.6|16
1730924710000|2024-11-06 20:25:10|110692.7|110642.7|110691.5|110641.5|110692.7|110642.7|110690.6|110640.6|11
1730924720000|2024-11-06 20:25:20|110691.6|110641.6|110687.9|110637.9|110691.7|110641.7|110687.1|110637.1|11
1730924730000|2024-11-06 20:25:30|110687.8|110637.8|110684.9|110634.9|110688.4|110638.4|110682.9|110632.9|20
1730924740000|2024-11-06 20:25:40|110685|110635|110695.4|110645.4|110695.4|110645.4|110684.6|110634.6|15
1730924750000|2024-11-06 20:25:50|110694.8|110644.8|110684.5|110634.5|110694.8|110644.8|110679.1|110629.1|19
1730924760000|2024-11-06 20:26:00|110684.6|110634.6|110688.3|110638.3|110694.6|110644.6|110684.6|110634.6|31
1730924770000|2024-11-06 20:26:10|110688.2|110638.2|110688.2|110638.2|110689.8|110639.8|110683.3|110633.3|22
1730924780000|2024-11-06 20:26:20|110688.1|110638.1|110683.9|110633.9|110688.1|110638.1|110682.8|110632.8|19
1730924790000|2024-11-06 20:26:30|110684|110634|110683.6|110633.6|110684|110634|110681|110631|5
1730924800000|2024-11-06 20:26:40|110684.1|110634.1|110693.3|110643.3|110693.3|110643.3|110684.1|110634.1|21
1730924810000|2024-11-06 20:26:50|110693.2|110643.2|110702.7|110652.7|110709.8|110659.8|110690.6|110640.6|21
1730924820000|2024-11-06 20:27:00|110706.8|110656.8|110702.5|110652.5|110708.5|110658.5|110702.5|110652.5|20
1730924830000|2024-11-06 20:27:10|110700.8|110650.8|110703.7|110653.7|110709.2|110659.2|110698.8|110648.8|36
1730924840000|2024-11-06 20:27:20|110705.4|110655.4|110697.3|110647.3|110705.4|110655.4|110691.6|110641.6|19
1730924850000|2024-11-06 20:27:30|110697.7|110647.7|110703.9|110653.9|110708.9|110658.9|110697.7|110647.7|10
1730924860000|2024-11-06 20:27:40|110703.8|110653.8|110706.9|110656.9|110708.4|110658.4|110700.6|110650.6|16
1730924870000|2024-11-06 20:27:50|110705.5|110655.5|110697.5|110647.5|110705.5|110655.5|110691.8|110641.8|18
1730924880000|2024-11-06 20:28:00|110697.7|110647.7|110698|110648|110698.1|110648.1|110695|110645|8
1730924890000|2024-11-06 20:28:10|110698.1|110648.1|110690.3|110640.3|110698.4|110648.4|110690.3|110640.3|22
1730924900000|2024-11-06 20:28:20|110689.7|110639.7|110683.9|110633.9|110689.9|110639.9|110682.2|110632.2|25
1730924910000|2024-11-06 20:28:30|110683.6|110633.6|110683.6|110633.6|110686|110636|110682.5|110632.5|21
1730924920000|2024-11-06 20:28:40|110682.7|110632.7|110680.1|110630.1|110685.6|110635.6|110676.9|110626.9|40
1730924930000|2024-11-06 20:28:50|110679.4|110629.4|110671.7|110621.7|110679.4|110629.4|110663.6|110613.6|37
1730924940000|2024-11-06 20:29:00|110672.5|110622.5|110666.2|110616.2|110678.2|110628.2|110666.2|110616.2|30
1730924950000|2024-11-06 20:29:10|110666.8|110616.8|110664.5|110614.5|110666.8|110616.8|110660.5|110610.5|30
1730924960000|2024-11-06 20:29:20|110663.4|110613.4|110660.3|110610.3|110666.5|110616.5|110658.8|110608.8|27
1730924970000|2024-11-06 20:29:30|110660.4|110610.4|110659.4|110609.4|110660.4|110610.4|110653.3|110603.3|33
1730924980000|2024-11-06 20:29:40|110661|110611|110655|110605|110668.2|110618.2|110654.5|110604.5|37
1730924990000|2024-11-06 20:29:50|110654.8|110604.8|110655.6|110605.6|110661.1|110611.1|110654.8|110604.8|33
1730925000000|2024-11-06 20:30:00|110655|110605|110650.4|110600.4|110655|110605|110648.5|110598.5|26
1730925010000|2024-11-06 20:30:10|110650.8|110600.8|110648.5|110598.5|110650.8|110600.8|110648.5|110598.5|11
1730925020000|2024-11-06 20:30:20|110648.7|110598.7|110636.7|110586.7|110648.7|110598.7|110636|110586|33
1730925030000|2024-11-06 20:30:30|110637.6|110587.6|110641.3|110591.3|110641.3|110591.3|110633.8|110583.8|40
1730925040000|2024-11-06 20:30:40|110643|110593|110661.8|110611.8|110667.9|110617.9|110643|110593|31
1730925050000|2024-11-06 20:30:50|110661.7|110611.7|110667.9|110617.9|110667.9|110617.9|110661.7|110611.7|13
1730925060000|2024-11-06 20:31:00|110668|110618|110673.7|110623.7|110673.7|110623.7|110668|110618|14
1730925070000|2024-11-06 20:31:10|110673.5|110623.5|110673.9|110623.9|110674.7|110624.7|110668.5|110618.5|34
1730925080000|2024-11-06 20:31:20|110674.1|110624.1|110675.8|110625.8|110676.2|110626.2|110674.1|110624.1|10
1730925090000|2024-11-06 20:31:30|110676|110626|110675|110625|110678.4|110628.4|110672.4|110622.4|55
1730925100000|2024-11-06 20:31:40|110676.8|110626.8|110674.8|110624.8|110677.5|110627.5|110674.3|110624.3|15
1730925110000|2024-11-06 20:31:50|110674.7|110624.7|110665.8|110615.8|110677.4|110627.4|110665.8|110615.8|28
1730925120000|2024-11-06 20:32:00|110666.1|110616.1|110666.3|110616.3|110666.3|110616.3|110664.7|110614.7|7
1730925130000|2024-11-06 20:32:10|110666.9|110616.9|110660.7|110610.7|110667.4|110617.4|110659.4|110609.4|9
1730925140000|2024-11-06 20:32:20|110660.9|110610.9|110657.5|110607.5|110661.3|110611.3|110656.1|110606.1|17
1730925150000|2024-11-06 20:32:30|110657.3|110607.3|110654.8|110604.8|110657.3|110607.3|110653.7|110603.7|27
1730925160000|2024-11-06 20:32:40|110655.5|110605.5|110654.1|110604.1|110655.5|110605.5|110654.1|110604.1|8
1730925170000|2024-11-06 20:32:50|110654|110604|110654|110604|110654.3|110604.3|110654|110604|6
1730925180000|2024-11-06 20:33:00|110654.3|110604.3|110658.8|110608.8|110659.7|110609.7|110654.3|110604.3|20
1730925190000|2024-11-06 20:33:10|110658.4|110608.4|110652.9|110602.9|110659.5|110609.5|110652.9|110602.9|13
1730925200000|2024-11-06 20:33:20|110652.1|110602.1|110661.5|110611.5|110661.5|110611.5|110652.1|110602.1|14
1730925210000|2024-11-06 20:33:30|110662.7|110612.7|110688.6|110638.6|110688.6|110638.6|110662.7|110612.7|26
1730925220000|2024-11-06 20:33:40|110689.9|110639.9|110688.2|110638.2|110694.2|110644.2|110686.9|110636.9|38
1730925230000|2024-11-06 20:33:50|110688.7|110638.7|110690.9|110640.9|110691.3|110641.3|110688|110638|42
1730925240000|2024-11-06 20:34:00|110691.2|110641.2|110693.3|110643.3|110694.5|110644.5|110691.2|110641.2|34
1730925250000|2024-11-06 20:34:10|110693.2|110643.2|110697.3|110647.3|110697.3|110647.3|110689.2|110639.2|32
1730925260000|2024-11-06 20:34:20|110697.6|110647.6|110699.6|110649.6|110701.4|110651.4|110695.8|110645.8|37
1730925270000|2024-11-06 20:34:30|110700.2|110650.2|110697.9|110647.9|110702.3|110652.3|110697.3|110647.3|40
1730925280000|2024-11-06 20:34:40|110697.6|110647.6|110693.3|110643.3|110698.8|110648.8|110692.7|110642.7|28
1730925290000|2024-11-06 20:34:50|110693.5|110643.5|110686.4|110636.4|110694.3|110644.3|110684.8|110634.8|25
1730925300000|2024-11-06 20:35:00|110687.3|110637.3|110683.1|110633.1|110687.3|110637.3|110682.5|110632.5|25
1730925310000|2024-11-06 20:35:10|110682.5|110632.5|110681.5|110631.5|110683.8|110633.8|110680.4|110630.4|30
1730925320000|2024-11-06 20:35:20|110680.8|110630.8|110679.8|110629.8|110680.8|110630.8|110676.9|110626.9|33
1730925330000|2024-11-06 20:35:30|110680.1|110630.1|110693.3|110643.3|110693.6|110643.6|110680.1|110630.1|34
1730925340000|2024-11-06 20:35:40|110691.5|110641.5|110696.6|110646.6|110697.2|110647.2|110687.4|110637.4|40
1730925350000|2024-11-06 20:35:50|110696.2|110646.2|110699.1|110649.1|110699.1|110649.1|110689.4|110639.4|38
1730925360000|2024-11-06 20:36:00|110698.7|110648.7|110704.2|110654.2|110704.2|110654.2|110698.5|110648.5|29
1730925370000|2024-11-06 20:36:10|110704.8|110654.8|110703.7|110653.7|110706.5|110656.5|110698.2|110648.2|16
1730925380000|2024-11-06 20:36:20|110703.6|110653.6|110703|110653|110704.1|110654.1|110703|110653|4
1730925390000|2024-11-06 20:36:30|110702.3|110652.3|110703.4|110653.4|110703.9|110653.9|110697.5|110647.5|16
1730925400000|2024-11-06 20:36:40|110702.5|110652.5|110700.6|110650.6|110702.5|110652.5|110698.2|110648.2|15
1730925410000|2024-11-06 20:36:50|110697.4|110647.4|110692.3|110642.3|110700.1|110650.1|110689.7|110639.7|11
1730925420000|2024-11-06 20:37:00|110689.3|110639.3|110692.2|110642.2|110692.2|110642.2|110687|110637|15
1730925430000|2024-11-06 20:37:10|110691.9|110641.9|110678.4|110628.4|110691.9|110641.9|110677.6|110627.6|20
1730925440000|2024-11-06 20:37:20|110680.4|110630.4|110669.6|110619.6|110680.6|110630.6|110667.9|110617.9|24
1730925450000|2024-11-06 20:37:30|110669.9|110619.9|110675.6|110625.6|110675.6|110625.6|110669.5|110619.5|19
1730925460000|2024-11-06 20:37:40|110676.1|110626.1|110679.9|110629.9|110680.1|110630.1|110676.1|110626.1|12
1730925470000|2024-11-06 20:37:50|110681.8|110631.8|110700.8|110650.8|110700.8|110650.8|110681.8|110631.8|15
1730925480000|2024-11-06 20:38:00|110699.2|110649.2|110706.9|110656.9|110706.9|110656.9|110696.2|110646.2|35
1730925490000|2024-11-06 20:38:10|110706.4|110656.4|110707.7|110657.7|110711.1|110661.1|110703.7|110653.7|28
1730925500000|2024-11-06 20:38:20|110708|110658|110715.3|110665.3|110746.4|110668.6|110704.8|110618.9|53
1730925510000|2024-11-06 20:38:30|110718.2|110668.2|110716.1|110666.1|110721.1|110671.1|110713.9|110663.9|35
1730925520000|2024-11-06 20:38:40|110719.2|110669.2|110718.2|110668.2|110719.4|110669.4|110714.8|110664.8|25
1730925530000|2024-11-06 20:38:50|110717.9|110667.9|110709.7|110659.7|110717.9|110667.9|110704.5|110654.5|30
1730925540000|2024-11-06 20:39:00|110711.1|110661.1|110708.8|110658.8|110718.5|110668.5|110707|110657|23
1730925550000|2024-11-06 20:39:10|110709.2|110659.2|110703.1|110653.1|110709.2|110659.2|110703.1|110653.1|9
1730925560000|2024-11-06 20:39:20|110703.7|110653.7|110704.1|110654.1|110704.6|110654.6|110703.4|110653.4|8
1730925570000|2024-11-06 20:39:30|110704|110654|110695.4|110645.4|110704|110654|110694.9|110644.9|10
1730925580000|2024-11-06 20:39:40|110695.8|110645.8|110698.7|110648.7|110699.8|110649.8|110695.8|110645.8|11
1730925590000|2024-11-06 20:39:50|110698.8|110648.8|110695|110645|110698.8|110648.8|110693.5|110643.5|15
1730925600000|2024-11-06 20:40:00|110694.8|110644.8|110691.6|110641.6|110694.8|110644.8|110690|110640|17
1730925610000|2024-11-06 20:40:10|110690.3|110640.3|110698.6|110648.6|110698.6|110648.6|110690.3|110640.3|16
1730925620000|2024-11-06 20:40:20|110698.4|110648.4|110699.1|110649.1|110700.4|110650.4|110693.3|110643.3|30
1730925630000|2024-11-06 20:40:30|110700.6|110650.6|110699.9|110649.9|110700.6|110650.6|110699.6|110649.6|7
1730925640000|2024-11-06 20:40:40|110700|110650|110698.8|110648.8|110700.2|110650.2|110698|110648|8
1730925650000|2024-11-06 20:40:50|110697.7|110647.7|110702.4|110652.4|110702.9|110652.9|110695.8|110645.8|15
1730925660000|2024-11-06 20:41:00|110702|110652|110700.7|110650.7|110702|110652|110700.7|110650.7|6
1730925670000|2024-11-06 20:41:10|110700.4|110650.4|110700.5|110650.5|110700.5|110650.5|110699.1|110649.1|5
1730925680000|2024-11-06 20:41:20|110701.8|110651.8|110708|110658|110709|110659|110701.8|110651.8|13
1730925690000|2024-11-06 20:41:30|110708.2|110658.2|110710|110660|110710|110660|110708.2|110658.2|4
1730925700000|2024-11-06 20:41:40|110709.9|110659.9|110709.5|110659.5|110709.9|110659.9|110709.2|110659.2|6
1730925710000|2024-11-06 20:41:50|110709.7|110659.7|110710.4|110660.4|110710.4|110660.4|110709.7|110659.7|4
1730925720000|2024-11-06 20:42:00|110710|110660|110709.7|110659.7|110710|110660|110709.7|110659.7|4
1730925730000|2024-11-06 20:42:10|110712.4|110662.4|110717.3|110667.3|110719.5|110669.5|110712.4|110662.4|29
1730925740000|2024-11-06 20:42:20|110717|110667|110703.9|110653.9|110717|110667|110702.2|110652.2|7
1730925750000|2024-11-06 20:42:30|110705.7|110655.7|110701.1|110651.1|110709.6|110659.6|110699.3|110649.3|37
1730925760000|2024-11-06 20:42:40|110700.5|110650.5|110701.8|110651.8|110704.1|110654.1|110698.9|110648.9|29
1730925770000|2024-11-06 20:42:50|110702.2|110652.2|110703.2|110653.2|110703.2|110653.2|110701.9|110651.9|5
1730925780000|2024-11-06 20:43:00|110699.9|110649.9|110698.5|110648.5|110702|110652|110696.6|110646.6|18
1730925790000|2024-11-06 20:43:10|110698.3|110648.3|110694.5|110644.5|110698.3|110648.3|110692.2|110642.2|18
1730925800000|2024-11-06 20:43:20|110694.6|110644.6|110694|110644|110694.7|110644.7|110692.4|110642.4|6
1730925810000|2024-11-06 20:43:30|110693.8|110643.8|110684.7|110634.7|110693.8|110643.8|110682.3|110632.3|31
1730925820000|2024-11-06 20:43:40|110684.6|110634.6|110680.3|110630.3|110684.6|110634.6|110676.6|110626.6|34
1730925830000|2024-11-06 20:43:50|110680.1|110630.1|110680.9|110630.9|110681.3|110631.3|110678.5|110628.5|11
1730925840000|2024-11-06 20:44:00|110682.2|110632.2|110675.3|110625.3|110683.6|110633.6|110674.4|110624.4|20
1730925850000|2024-11-06 20:44:10|110676.7|110626.7|110679.1|110629.1|110679.1|110629.1|110668.8|110618.8|47
1730925860000|2024-11-06 20:44:20|110679.6|110629.6|110680.4|110630.4|110682.4|110632.4|110679.6|110629.6|18
1730925870000|2024-11-06 20:44:30|110680.5|110630.5|110682.5|110632.5|110683.5|110633.5|110680.5|110630.5|8
1730925880000|2024-11-06 20:44:40|110682.2|110632.2|110679.4|110629.4|110683.6|110633.6|110675.8|110625.8|12
1730925890000|2024-11-06 20:44:50|110681.3|110631.3|110682.2|110632.2|110683|110633|110678.5|110628.5|14
1730925900000|2024-11-06 20:45:00|110682.4|110632.4|110684.8|110634.8|110691.2|110641.2|110681.7|110631.7|17
1730925910000|2024-11-06 20:45:10|110685.3|110635.3|110693.1|110643.1|110693.1|110643.1|110685.3|110635.3|10
1730925920000|2024-11-06 20:45:20|110694.5|110644.5|110705.9|110655.9|110706.6|110656.6|110692.3|110642.3|24
1730925930000|2024-11-06 20:45:30|110706.2|110656.2|110707.1|110657.1|110710.2|110660.2|110704.7|110654.7|32
1730925940000|2024-11-06 20:45:40|110709|110659|110709.6|110659.6|110711.8|110661.8|110699.7|110649.7|31
1730925950000|2024-11-06 20:45:50|110709.1|110659.1|110718.3|110668.3|110719|110669|110707.5|110657.5|24
1730925960000|2024-11-06 20:46:00|110716|110666|110717.6|110667.6|110717.6|110667.6|110714.6|110664.6|20
1730925970000|2024-11-06 20:46:10|110716.3|110666.3|110720.8|110670.8|110723.4|110673.4|110716.3|110666.3|43
1730925980000|2024-11-06 20:46:20|110721.2|110671.2|110718.7|110668.7|110759.3|110676.3|110718.7|110629.2|35
1730925990000|2024-11-06 20:46:30|110718.2|110668.2|110710.9|110660.9|110754.2|110671.8|110708.6|110620.4|27
1730926000000|2024-11-06 20:46:40|110707.9|110657.9|110715.6|110665.6|110716.2|110666.2|110707.9|110657.9|32
1730926010000|2024-11-06 20:46:50|110715.5|110665.5|110719.2|110669.2|110721.9|110671.9|110712.8|110662.8|24
1730926020000|2024-11-06 20:47:00|110719.7|110669.7|110720.8|110670.8|110723.4|110673.4|110719|110669|22
1730926030000|2024-11-06 20:47:10|110721.2|110671.2|110707.4|110657.4|110721.4|110671.4|110706.8|110656.8|27
1730926040000|2024-11-06 20:47:20|110706.9|110656.9|110706|110656|110707.9|110657.9|110702.7|110652.7|16
1730926050000|2024-11-06 20:47:30|110707.5|110657.5|110704.4|110654.4|110707.5|110657.5|110700.8|110650.8|26
1730926060000|2024-11-06 20:47:40|110704.9|110654.9|110705.8|110655.8|110705.8|110655.8|110701.4|110651.4|11
1730926070000|2024-11-06 20:47:50|110705.5|110655.5|110713.4|110663.4|110713.4|110663.4|110704.8|110654.8|24
1730926080000|2024-11-06 20:48:00|110713.3|110663.3|110710.8|110660.8|110715.3|110665.3|110708.9|110658.9|25
1730926090000|2024-11-06 20:48:10|110711|110661|110711.2|110661.2|110711.2|110661.2|110711|110661|2
1730926100000|2024-11-06 20:48:20|110711|110661|110711.8|110661.8|110712.5|110662.5|110705.7|110655.7|19
1730926110000|2024-11-06 20:48:30|110711.3|110661.3|110714.6|110664.6|110718.2|110668.2|110711.3|110661.3|28
1730926120000|2024-11-06 20:48:40|110714.9|110664.9|110704.8|110654.8|110714.9|110664.9|110703.2|110653.2|19
1730926130000|2024-11-06 20:48:50|110705|110655|110705.2|110655.2|110706|110656|110703.3|110653.3|12
1730926140000|2024-11-06 20:49:00|110705.5|110655.5|110706.5|110656.5|110712.1|110662.1|110705.4|110655.4|29
1730926150000|2024-11-06 20:49:10|110706.4|110656.4|110688.4|110638.4|110727.9|110656.4|110684.9|110600.9|30
1730926160000|2024-11-06 20:49:20|110686.9|110636.9|110688|110638|110692.4|110642.4|110684.4|110634.4|40
1730926170000|2024-11-06 20:49:30|110687.5|110637.5|110686.1|110636.1|110690.2|110640.2|110684.3|110634.3|39
1730926180000|2024-11-06 20:49:40|110686.7|110636.7|110687|110637|110688|110638|110683.6|110633.6|41
1730926190000|2024-11-06 20:49:50|110688|110638|110692.4|110642.4|110693.1|110643.1|110686.4|110636.4|39
1730926200000|2024-11-06 20:50:00|110693.5|110643.5|110696.4|110646.4|110698.5|110648.5|110692.9|110642.9|45
1730926210000|2024-11-06 20:50:10|110695.8|110645.8|110696.6|110646.6|110699.5|110649.5|110694.2|110644.2|32
1730926220000|2024-11-06 20:50:20|110696.7|110646.7|110701.4|110651.4|110701.9|110651.9|110692.4|110642.4|33
1730926230000|2024-11-06 20:50:30|110700.2|110650.2|110703|110653|110703|110653|110698.9|110648.9|32
1730926240000|2024-11-06 20:50:40|110703.1|110653.1|110703.9|110653.9|110707.8|110657.8|110702.4|110652.4|13
1730926250000|2024-11-06 20:50:50|110704.4|110654.4|110702.9|110652.9|110705.1|110655.1|110698.8|110648.8|22
1730926260000|2024-11-06 20:51:00|110703.2|110653.2|110710.2|110660.2|110750.2|110660.2|110703|110609.7|57
1730926270000|2024-11-06 20:51:10|110710.3|110660.3|110721.9|110671.9|110726|110676|110708.2|110658.2|53
1730926280000|2024-11-06 20:51:20|110724.8|110674.8|110724.2|110674.2|110727.5|110677.5|110721.9|110671.9|38
1730926290000|2024-11-06 20:51:30|110722.7|110672.7|110717|110667|110753.3|110675.8|110714.2|110623.9|42
1730926300000|2024-11-06 20:51:40|110716.1|110666.1|110720.8|110670.8|110720.8|110670.8|110713.6|110663.6|11
1730926310000|2024-11-06 20:51:50|110721|110671|110702.9|110652.9|110721.1|110671.1|110702|110652|24
1730926320000|2024-11-06 20:52:00|110705.6|110655.6|110704.4|110654.4|110706.1|110656.1|110703.6|110653.6|18
1730926330000|2024-11-06 20:52:10|110704.8|110654.8|110710.6|110660.6|110712.5|110662.5|110702.5|110652.5|25
1730926340000|2024-11-06 20:52:20|110709.4|110659.4|110696.6|110646.6|110711.6|110661.6|110696|110646|37
1730926350000|2024-11-06 20:52:30|110687.7|110637.7|110690.7|110640.7|110690.7|110640.7|110686.3|110636.3|15
1730926360000|2024-11-06 20:52:40|110691.3|110641.3|110693.6|110643.6|110701|110651|110691.3|110641.3|21
1730926370000|2024-11-06 20:52:50|110694.3|110644.3|110699.8|110649.8|110700.1|110650.1|110693.4|110643.4|25
1730926380000|2024-11-06 20:53:00|110700.4|110650.4|110707|110657|110707|110657|110699.8|110649.8|18
1730926390000|2024-11-06 20:53:10|110706.6|110656.6|110705.5|110655.5|110706.6|110656.6|110704.8|110654.8|7
1730926400000|2024-11-06 20:53:20|110704.3|110654.3|110694.2|110644.2|110704.3|110654.3|110690.2|110640.2|17
1730926410000|2024-11-06 20:53:30|110694.4|110644.4|110695.5|110645.5|110695.7|110645.7|110693|110643|12
1730926420000|2024-11-06 20:53:40|110696.6|110646.6|110696.9|110646.9|110731.7|110649.9|110691.7|110605.6|32
1730926430000|2024-11-06 20:53:50|110696.3|110646.3|110712.1|110662.1|110712.1|110662.1|110694.2|110644.2|38
1730926440000|2024-11-06 20:54:00|110712.2|110662.2|110716|110666|110717.3|110667.3|110711.6|110661.6|27
1730926450000|2024-11-06 20:54:10|110713.4|110663.4|110714.4|110664.4|110714.4|110664.4|110704.4|110654.4|20
1730926460000|2024-11-06 20:54:20|110715|110665|110710.7|110660.7|110748.9|110666.2|110707.5|110621.3|36
1730926470000|2024-11-06 20:54:30|110711.6|110661.6|110720.6|110670.6|110720.6|110670.6|110710.7|110660.7|45
1730926480000|2024-11-06 20:54:40|110720.4|110670.4|110729|110679|110729.1|110679.1|110716.7|110666.7|31
1730926490000|2024-11-06 20:54:50|110729.1|110679.1|110733|110683|110733|110683|110729.1|110679.1|29
1730926500000|2024-11-06 20:55:00|110729.8|110679.8|110731.3|110681.3|110734.4|110684.4|110727.4|110677.4|29
1730926510000|2024-11-06 20:55:10|110731|110681|110728.3|110678.3|110731|110681|110722.4|110672.4|33
1730926520000|2024-11-06 20:55:20|110730.8|110680.8|110731.8|110681.8|110732.5|110682.5|110725.4|110675.4|44
1730926530000|2024-11-06 20:55:30|110733.8|110683.8|110737.7|110687.7|110737.7|110687.7|110731.5|110681.5|41
1730926540000|2024-11-06 20:55:40|110735.9|110685.9|110751.8|110701.8|110752.1|110702.1|110734.8|110684.8|55
1730926550000|2024-11-06 20:55:50|110749.4|110699.4|110755.6|110705.6|110755.6|110705.6|110749.4|110699.4|38
1730926560000|2024-11-06 20:56:00|110755.9|110705.9|110756.8|110706.8|110757.4|110707.4|110754.5|110704.5|33
1730926570000|2024-11-06 20:56:10|110757.3|110707.3|110754.3|110704.3|110759.7|110709.7|110754.3|110704.3|44
1730926580000|2024-11-06 20:56:20|110753.2|110703.2|110751.8|110701.8|110759.7|110709.7|110751.8|110701.8|43
1730926590000|2024-11-06 20:56:30|110752.5|110702.5|110749.6|110699.6|110753.6|110703.6|110746.9|110696.9|47
1730926600000|2024-11-06 20:56:40|110749.2|110699.2|110752.7|110702.7|110753|110703|110747.9|110697.9|38
1730926610000|2024-11-06 20:56:50|110752.3|110702.3|110751.5|110701.5|110754.7|110704.7|110751|110701|35
1730926620000|2024-11-06 20:57:00|110752.9|110702.9|110751.2|110701.2|110754.2|110704.2|110749.8|110699.8|34
1730926630000|2024-11-06 20:57:10|110751.8|110701.8|110755.8|110705.8|110755.8|110705.8|110751.2|110701.2|35
1730926640000|2024-11-06 20:57:20|110755.2|110705.2|110754|110704|110756.5|110706.5|110750.7|110700.7|26
1730926650000|2024-11-06 20:57:30|110754.2|110704.2|110745.8|110695.8|110755.5|110705.5|110745.8|110695.8|50
1730926660000|2024-11-06 20:57:40|110748.2|110698.2|110742.4|110692.4|110750.2|110700.2|110740.4|110690.4|67
1730926670000|2024-11-06 20:57:50|110742.9|110692.9|110737|110687|110745.6|110695.6|110733.5|110683.5|54
1730926680000|2024-11-06 20:58:00|110736|110686|110736.6|110686.6|110742.4|110692.4|110731.3|110681.3|39
1730926690000|2024-11-06 20:58:10|110736.4|110686.4|110736|110686|110736.5|110686.5|110733.1|110683.1|13
1730926700000|2024-11-06 20:58:20|110736.1|110686.1|110735.7|110685.7|110736.1|110686.1|110732.5|110682.5|12
1730926710000|2024-11-06 20:58:30|110735.6|110685.6|110739.2|110689.2|110739.2|110689.2|110735.4|110685.4|9
1730926720000|2024-11-06 20:58:40|110739.3|110689.3|110744.7|110694.7|110749.5|110699.5|110737.7|110687.7|61
1730926730000|2024-11-06 20:58:50|110745.9|110695.9|110745.5|110695.5|110748.9|110698.9|110742.6|110692.6|53
1730926740000|2024-11-06 20:59:00|110745.2|110695.2|110745|110695|110748.2|110698.2|110741.7|110691.7|61
1730926750000|2024-11-06 20:59:10|110744.9|110694.9|110749.4|110699.4|110750.4|110700.4|110741.2|110691.2|35
1730926760000|2024-11-06 20:59:20|110748.4|110698.4|110739.3|110689.3|110748.4|110698.4|110736.8|110686.8|26
1730926770000|2024-11-06 20:59:30|110739.2|110689.2|110748.1|110698.1|110754.3|110704.3|110727.7|110677.7|58
1730926780000|2024-11-06 20:59:40|110747.7|110697.7|110751.1|110701.1|110755.7|110705.7|110745.7|110695.7|59
1730926790000|2024-11-06 20:59:50|110751.7|110701.7|110745.3|110695.3|110758.7|110708.7|110741.5|110691.5|55
1730926800000|2024-11-06 21:00:00|110740.9|110690.9|110752.4|110702.4|110756.7|110706.7|110740.9|110690.9|65
1730926810000|2024-11-06 21:00:10|110754.2|110704.2|110748.2|110698.2|110755.8|110705.8|110744.4|110694.4|32
1730926820000|2024-11-06 21:00:20|110748.3|110698.3|110748.5|110698.5|110748.8|110698.8|110743.1|110693.1|23
1730926830000|2024-11-06 21:00:30|110748.4|110698.4|110740.2|110690.2|110748.8|110698.8|110740.2|110690.2|18
1730926840000|2024-11-06 21:00:40|110742.4|110692.4|110743.8|110693.8|110744.6|110694.6|110740.7|110690.7|17
1730926850000|2024-11-06 21:00:50|110743.7|110693.7|110743.2|110693.2|110743.8|110693.8|110741|110691|6
1730926860000|2024-11-06 21:01:00|110742.4|110692.4|110743.5|110693.5|110747.4|110697.4|110736.4|110686.4|21
1730926870000|2024-11-06 21:01:10|110742.4|110692.4|110751|110701|110751|110701|110738.5|110688.5|46
1730926880000|2024-11-06 21:01:20|110750.6|110700.6|110747.1|110697.1|110751.8|110701.8|110742.3|110692.3|46
1730926890000|2024-11-06 21:01:30|110747.7|110697.7|110735.8|110685.8|110748|110698|110733|110683|20
1730926900000|2024-11-06 21:01:40|110735.7|110685.7|110736.6|110686.6|110737|110687|110735.2|110685.2|8
1730926910000|2024-11-06 21:01:50|110736.4|110686.4|110738.2|110688.2|110740.1|110690.1|110735.8|110685.8|12
1730926920000|2024-11-06 21:02:00|110738.7|110688.7|110739|110689|110741.6|110691.6|110737.5|110687.5|11
1730926930000|2024-11-06 21:02:10|110738.5|110688.5|110737.3|110687.3|110738.5|110688.5|110737.2|110687.2|4
1730926940000|2024-11-06 21:02:20|110737.2|110687.2|110736|110686|110737.2|110687.2|110735.9|110685.9|7
1730926950000|2024-11-06 21:02:30|110731.6|110681.6|110728.6|110678.6|110735.6|110685.6|110727.1|110677.1|26
1730926960000|2024-11-06 21:02:40|110728.4|110678.4|110727.6|110677.6|110730.3|110680.3|110725.9|110675.9|13
1730926970000|2024-11-06 21:02:50|110727.9|110677.9|110732|110682|110737.8|110687.8|110727.5|110677.5|30
1730926980000|2024-11-06 21:03:00|110729.6|110679.6|110731.7|110681.7|110732.4|110682.4|110728.9|110678.9|22
1730926990000|2024-11-06 21:03:10|110731.3|110681.3|110730.1|110680.1|110732.7|110682.7|110728.5|110678.5|23
1730927000000|2024-11-06 21:03:20|110732.4|110682.4|110730.9|110680.9|110732.4|110682.4|110730.9|110680.9|7
1730927010000|2024-11-06 21:03:30|110726.4|110676.4|110730.8|110680.8|110731.8|110681.8|110724.8|110674.8|20
1730927020000|2024-11-06 21:03:40|110730.2|110680.2|110727.9|110677.9|110730.4|110680.4|110724.5|110674.5|20
1730927030000|2024-11-06 21:03:50|110727.8|110677.8|110726.4|110676.4|110727.8|110677.8|110724.6|110674.6|6
1730927040000|2024-11-06 21:04:00|110724.4|110674.4|110726.1|110676.1|110728.2|110678.2|110723.4|110673.4|26
1730927050000|2024-11-06 21:04:10|110725.8|110675.8|110724.6|110674.6|110730.6|110680.6|110724.6|110674.6|17
1730927060000|2024-11-06 21:04:20|110727.7|110677.7|110728|110678|110728|110678|110724.6|110674.6|7
1730927070000|2024-11-06 21:04:30|110728.1|110678.1|110726.6|110676.6|110728.1|110678.1|110723|110673|19
1730927080000|2024-11-06 21:04:40|110727|110677|110731.2|110681.2|110731.2|110681.2|110724.6|110674.6|13
1730927090000|2024-11-06 21:04:50|110731.5|110681.5|110732.4|110682.4|110732.4|110682.4|110731.5|110681.5|4
1730927100000|2024-11-06 21:05:00|110731.1|110681.1|110730|110680|110731.1|110681.1|110730|110680|5
1730927110000|2024-11-06 21:05:10|110729.7|110679.7|110730.4|110680.4|110730.4|110680.4|110728.7|110678.7|7
1730927120000|2024-11-06 21:05:20|110730.1|110680.1|110730.3|110680.3|110730.4|110680.4|110729.9|110679.9|6
1730927130000|2024-11-06 21:05:30|110731.6|110681.6|110733|110683|110733|110683|110731.6|110681.6|4
1730927140000|2024-11-06 21:05:40|110732.4|110682.4|110732.5|110682.5|110733|110683|110728.1|110678.1|7
1730927150000|2024-11-06 21:05:50|110733.8|110683.8|110732.6|110682.6|110733.8|110683.8|110732.4|110682.4|4
1730927160000|2024-11-06 21:06:00|110732.2|110682.2|110734.1|110684.1|110735|110685|110730.2|110680.2|17
1730927170000|2024-11-06 21:06:10|110734|110684|110731.1|110681.1|110735.7|110685.7|110730.8|110680.8|17
1730927180000|2024-11-06 21:06:20|110733.7|110683.7|110734.5|110684.5|110734.6|110684.6|110732|110682|6
1730927190000|2024-11-06 21:06:30|110734.3|110684.3|110734.8|110684.8|110734.8|110684.8|110734|110684|4
1730927200000|2024-11-06 21:06:40|110734.7|110684.7|110739.7|110689.7|110740.2|110690.2|110734.7|110684.7|14
1730927210000|2024-11-06 21:06:50|110740|110690|110739.5|110689.5|110740|110690|110739.3|110689.3|5
1730927220000|2024-11-06 21:07:00|110739.8|110689.8|110751.4|110701.4|110752.3|110702.3|110738.6|110688.6|11
1730927230000|2024-11-06 21:07:10|110752.7|110702.7|110754.7|110704.7|110755.9|110705.9|110752.7|110702.7|11
1730927240000|2024-11-06 21:07:20|110754.9|110704.9|110754.5|110704.5|110755|110705|110754.5|110704.5|4
1730927250000|2024-11-06 21:07:30|110755.2|110705.2|110756.5|110706.5|110756.5|110706.5|110755.2|110705.2|4
1730927260000|2024-11-06 21:07:40|110756.4|110706.4|110756.8|110706.8|110757.6|110707.6|110756.4|110706.4|6
1730927270000|2024-11-06 21:07:50|110756.6|110706.6|110752.3|110702.3|110757.9|110707.9|110752.3|110702.3|12
1730927280000|2024-11-06 21:08:00|110749.6|110699.6|110752.5|110702.5|110752.9|110702.9|110749.6|110699.6|9
1730927290000|2024-11-06 21:08:10|110752.4|110702.4|110752.1|110702.1|110752.4|110702.4|110752.1|110702.1|4
1730927300000|2024-11-06 21:08:20|110752.3|110702.3|110760|110710|110760.2|110710.2|110752.3|110702.3|12
1730927310000|2024-11-06 21:08:30|110760.3|110710.3|110760.4|110710.4|110760.4|110710.4|110760.3|110710.3|2
1730927320000|2024-11-06 21:08:40|110760.1|110710.1|110761|110711|110761|110711|110760.1|110710.1|5
1730927330000|2024-11-06 21:08:50|110760.8|110710.8|110757.8|110707.8|110760.8|110710.8|110756.3|110706.3|9
1730927340000|2024-11-06 21:09:00|110758.1|110708.1|110757.3|110707.3|110758.1|110708.1|110757.2|110707.2|3
1730927350000|2024-11-06 21:09:10|110757.2|110707.2|110756.9|110706.9|110757.2|110707.2|110756.8|110706.8|4
1730927360000|2024-11-06 21:09:20|110757.2|110707.2|110757.1|110707.1|110757.4|110707.4|110757.1|110707.1|3
1730927370000|2024-11-06 21:09:30|110757|110707|110759|110709|110759|110709|110757|110707|8
1730927380000|2024-11-06 21:09:40|110758.7|110708.7|110758.9|110708.9|110759.2|110709.2|110758.7|110708.7|5
1730927390000|2024-11-06 21:09:50|110759.3|110709.3|110759|110709|110759.3|110709.3|110759|110709|2
1730927400000|2024-11-06 21:10:00|110758.4|110708.4|110758.4|110708.4|110758.4|110708.4|110758.4|110708.4|1
1730927410000|2024-11-06 21:10:10|110758.3|110708.3|110758|110708|110758.4|110708.4|110757.6|110707.6|4
1730927420000|2024-11-06 21:10:20|110758.3|110708.3|110758.6|110708.6|110758.6|110708.6|110758.3|110708.3|2
1730927430000|2024-11-06 21:10:30|110758|110708|110763|110713|110763|110713|110758|110708|6
1730927440000|2024-11-06 21:10:40|110761.9|110711.9|110765.5|110715.5|110765.5|110715.5|110761.7|110711.7|4
1730927450000|2024-11-06 21:10:50|110767.5|110717.5|110768.9|110718.9|110769.7|110719.7|110766.2|110716.2|53
1730927460000|2024-11-06 21:11:00|110769.4|110719.4|110771.7|110721.7|110772|110722|110769.4|110719.4|24
1730927470000|2024-11-06 21:11:10|110771.5|110721.5|110773.6|110723.6|110774|110724|110770.7|110720.7|54
1730927480000|2024-11-06 21:11:20|110773.8|110723.8|110773|110723|110774.4|110724.4|110772.2|110722.2|25
1730927490000|2024-11-06 21:11:30|110770.1|110720.1|110772.8|110722.8|110774.7|110724.7|110770.1|110720.1|18
1730927500000|2024-11-06 21:11:40|110772.3|110722.3|110773.9|110723.9|110773.9|110723.9|110770.2|110720.2|11
1730927510000|2024-11-06 21:11:50|110774.1|110724.1|110776.3|110726.3|110776.3|110726.3|110774.1|110724.1|7
1730927520000|2024-11-06 21:12:00|110776.4|110726.4|110776.5|110726.5|110776.5|110726.5|110775.7|110725.7|4
1730927530000|2024-11-06 21:12:10|110776.6|110726.6|110777.4|110727.4|110777.4|110727.4|110776.1|110726.1|7
1730927540000|2024-11-06 21:12:20|110777.5|110727.5|110783.1|110733.1|110784.2|110734.2|110777.5|110727.5|15
1730927550000|2024-11-06 21:12:30|110783.4|110733.4|110784.3|110734.3|110785.5|110735.5|110783.4|110733.4|10
1730927560000|2024-11-06 21:12:40|110783.8|110733.8|110782.9|110732.9|110783.8|110733.8|110782.9|110732.9|4
1730927570000|2024-11-06 21:12:50|110783|110733|110784.2|110734.2|110786|110736|110783|110733|12
1730927580000|2024-11-06 21:13:00|110784.1|110734.1|110784.3|110734.3|110784.8|110734.8|110783.9|110733.9|7
1730927590000|2024-11-06 21:13:10|110786.3|110736.3|110784.7|110734.7|110786.6|110736.6|110784.4|110734.4|11
1730927600000|2024-11-06 21:13:20|110784.8|110734.8|110784.7|110734.7|110785|110735|110784.6|110734.6|6
1730927610000|2024-11-06 21:13:30|110784.6|110734.6|110776.9|110726.9|110784.6|110734.6|110773|110723|11
1730927620000|2024-11-06 21:13:40|110777.9|110727.9|110778.9|110728.9|110778.9|110728.9|110776.9|110726.9|8
1730927630000|2024-11-06 21:13:50|110778.6|110728.6|110779|110729|110779|110729|110778.6|110728.6|2
1730927640000|2024-11-06 21:14:00|110779.2|110729.2|110779.4|110729.4|110779.5|110729.5|110776.3|110726.3|7
1730927650000|2024-11-06 21:14:10|110779.2|110729.2|110778.9|110728.9|110779.5|110729.5|110778.9|110728.9|6
1730927660000|2024-11-06 21:14:20|110779|110729|110777|110727|110779.5|110729.5|110777|110727|6
1730927670000|2024-11-06 21:14:30|110777.2|110727.2|110776.6|110726.6|110777.2|110727.2|110776.1|110726.1|4
1730927680000|2024-11-06 21:14:40|110776.5|110726.5|110775.1|110725.1|110776.6|110726.6|110775.1|110725.1|5
1730927690000|2024-11-06 21:14:50|110775.2|110725.2|110775.7|110725.7|110775.7|110725.7|110775.2|110725.2|2
1730927700000|2024-11-06 21:15:00|110775.8|110725.8|110778.9|110728.9|110778.9|110728.9|110775.8|110725.8|5
1730927710000|2024-11-06 21:15:10|110779|110729|110779.5|110729.5|110818.7|110729.8|110778|110691.2|10
1730927720000|2024-11-06 21:15:20|110779.4|110729.4|110780.3|110730.3|110819.7|110730.3|110779.4|110692.8|7
1730927730000|2024-11-06 21:15:30|110780.1|110730.1|110779.9|110729.9|110780.1|110730.1|110779.8|110729.8|5
1730927740000|2024-11-06 21:15:40|110779.8|110729.8|110817.1|110690.6|110817.1|110729.9|110776.6|110690.6|5
1730927750000|2024-11-06 21:15:50|110779.2|110729.2|110820.2|110691.8|110820.2|110729.7|110777.2|110691.8|5
1730927760000|2024-11-06 21:16:00|110820.1|110691.9|110820.5|110692.4|110820.5|110692.4|110820.1|110691.9|3
1730927770000|2024-11-06 21:16:10|110820.4|110692.2|110819.4|110692.2|110820.4|110692.2|110819.4|110692.2|3
1730927780000|2024-11-06 21:16:20|110819.5|110692.1|110780.4|110730.4|110820.6|110730.5|110780.4|110692.1|4
1730927790000|2024-11-06 21:16:30|110780.5|110730.5|110801.4|110671.7|110801.4|110730.5|110760.9|110671.7|30
1730927800000|2024-11-06 21:16:40|110811.2|110672.6|110812.4|110670.3|110812.4|110672.6|110807|110667.1|14
1730927810000|2024-11-06 21:16:50|110812.3|110671.2|110818.2|110680.7|110819.2|110680.9|110806.1|110670.2|21
1730927820000|2024-11-06 21:17:00|110818.1|110682|110825.4|110686.6|110826.5|110689.1|110815.8|110682|29
1730927830000|2024-11-06 21:17:10|110825.3|110687.7|110825.8|110689.9|110826|110689.9|110820.4|110687.7|10
1730927840000|2024-11-06 21:17:20|110825.7|110690|110826.3|110690.4|110826.3|110690.4|110825.7|110690|3
1730927850000|2024-11-06 21:17:30|110826.4|110690.6|110826.6|110693.1|110826.9|110693.1|110826.4|110690.6|10
1730927860000|2024-11-06 21:17:40|110827.2|110693.4|110828.3|110692.6|110832.6|110697.5|110820.1|110692|18
1730927870000|2024-11-06 21:17:50|110827.4|110692.9|110824|110689.6|110827.4|110693|110824|110689.6|9
1730927880000|2024-11-06 21:18:00|110823.6|110689.3|110822.8|110689|110823.6|110689.3|110822.8|110689|4
1730927890000|2024-11-06 21:18:10|110822|110688.4|110819|110685.1|110824|110688.4|110819|110685.1|9
1730927900000|2024-11-06 21:18:20|110819.1|110684.5|110817.4|110682.6|110820.1|110684.5|110817.1|110682.6|6
1730927910000|2024-11-06 21:18:30|110817.1|110683|110817.4|110683.4|110817.4|110683.4|110817.1|110683|3
1730927920000|2024-11-06 21:18:40|110817.3|110682.6|110808.7|110673.7|110817.9|110682.6|110803.7|110672.6|11
1730927930000|2024-11-06 21:18:50|110809.6|110673.6|110806.3|110669.6|110809.6|110673.6|110802.7|110668.7|16
1730927940000|2024-11-06 21:19:00|110806.6|110669.9|110806.6|110670|110806.8|110670|110806.6|110669.9|3
1730927950000|2024-11-06 21:19:10|110806.7|110670.1|110800.2|110672.5|110808.1|110672.5|110800.2|110670.1|6
1730927960000|2024-11-06 21:19:20|110804.9|110673.8|110806.2|110674.7|110806.5|110674.7|110804|110673.8|10
1730927970000|2024-11-06 21:19:30|110806.4|110674.6|110805.4|110673.5|110806.4|110674.8|110805.4|110673.5|5
1730927980000|2024-11-06 21:19:40|110805.6|110673.4|110805|110675.9|110806.5|110675.9|110803.9|110673.4|10
1730927990000|2024-11-06 21:19:50|110813.2|110676.1|110814.2|110679.4|110814.3|110679.4|110813.2|110676.1|4
1730928000000|2024-11-06 21:20:00|110812.3|110679.7|110816.1|110686.3|110817.6|110686.3|110812.3|110679.7|9
1730928010000|2024-11-06 21:20:10|110816|110688.9|110816.9|110682.9|110819.5|110690.2|110813.5|110680.8|15
1730928020000|2024-11-06 21:20:20|110816|110683|110816|110682.8|110816|110683|110816|110682.8|3
1730928030000|2024-11-06 21:20:30|110815.8|110683|110816.7|110682.8|110816.7|110683|110815.8|110682.8|4
1730928040000|2024-11-06 21:20:40|110816.9|110683|110816.1|110684.6|110816.9|110684.6|110815.5|110683|4
1730928050000|2024-11-06 21:20:50|110816.2|110684.5|110820.9|110686.2|110820.9|110686.2|110816.2|110684.4|7
1730928060000|2024-11-06 21:21:00|110820.7|110687|110817.6|110688.8|110820.7|110689.2|110817.6|110687|9
1730928070000|2024-11-06 21:21:10|110818.2|110688.5|110820.6|110688.9|110820.6|110689.7|110818.2|110688.4|7
1730928080000|2024-11-06 21:21:20|110820.8|110688.1|110819.7|110686.1|110820.8|110688.1|110816|110686.1|8
1730928090000|2024-11-06 21:21:30|110819|110685.9|110819.5|110685.1|110819.5|110685.9|110819|110685.1|6
1730928100000|2024-11-06 21:21:40|110819.6|110684.3|110819.4|110685|110819.6|110685.1|110818.9|110684.3|10
1730928110000|2024-11-06 21:21:50|110820.1|110685.3|110820.1|110686.1|110820.1|110686.1|110819.6|110685.1|6
1730928120000|2024-11-06 21:22:00|110821|110686.4|110821.8|110689.6|110827.2|110690.1|110820.1|110683.3|14
1730928130000|2024-11-06 21:22:10|110822.3|110689.5|110822.2|110689|110823.3|110689.7|110819.2|110689|9
1730928140000|2024-11-06 21:22:20|110819.5|110688.5|110825.9|110686.1|110825.9|110688.8|110819.4|110686.1|11
1730928150000|2024-11-06 21:22:30|110823.9|110685.7|110820.3|110685.1|110823.9|110685.9|110820.3|110684.3|8
1730928160000|2024-11-06 21:22:40|110820.2|110685.7|110817.3|110683.9|110820.2|110685.7|110815.5|110682.2|11
1730928170000|2024-11-06 21:22:50|110816.7|110684.1|110810.3|110683.2|110816.7|110719.1|110767|110680.1|10
1730928180000|2024-11-06 21:23:00|110808.9|110683.1|110807.6|110679.8|110808.9|110683.1|110807.6|110679.8|6
1730928190000|2024-11-06 21:23:10|110807.5|110679.7|110806.6|110679.7|110807.5|110715.8|110764.4|110679.6|7
1730928200000|2024-11-06 21:23:20|110806.5|110679.8|110806.4|110678.7|110806.5|110679.8|110806|110678.7|3
1730928210000|2024-11-06 21:23:30|110806.9|110679.2|110807.3|110677.6|110807.3|110679.4|110806.8|110677.6|4
1730928220000|2024-11-06 21:23:40|110807.7|110677.5|110807.8|110677.6|110807.8|110677.6|110807.7|110677.5|3
1730928230000|2024-11-06 21:23:50|110807.5|110677.5|110809|110675.9|110809.7|110677.5|110807.4|110675.9|6
1730928240000|2024-11-06 21:24:00|110807|110676|110807.5|110675.5|110807.5|110676|110807|110675.5|5
1730928250000|2024-11-06 21:24:10|110807.1|110676.8|110815.7|110682|110818.7|110684.2|110806|110676.8|10
1730928260000|2024-11-06 21:24:20|110815.1|110682.7|110816|110683.3|110816.1|110684.3|110815.1|110682.7|7
1730928270000|2024-11-06 21:24:30|110816.2|110683.2|110816.5|110682.3|110816.5|110683.2|110816.2|110681|8
1730928280000|2024-11-06 21:24:40|110816.4|110682.1|110815.1|110681.4|110816.4|110682.1|110815.1|110681.4|4
1730928290000|2024-11-06 21:24:50|110814.8|110681.7|110814.5|110681.8|110815|110681.8|110814.5|110681.5|4
1730928300000|2024-11-06 21:25:00|110814.2|110682.1|110814.4|110683|110814.4|110683|110814.2|110682.1|3
1730928310000|2024-11-06 21:25:10|110814.3|110683.1|110813.4|110682.2|110814.3|110683.1|110813|110682|6
1730928320000|2024-11-06 21:25:20|110813.5|110682.1|110812.9|110681.7|110813.5|110682.1|110812.9|110681.7|5
1730928330000|2024-11-06 21:25:30|110812.7|110681.9|110812.7|110682.6|110812.7|110682.6|110812.7|110681.9|4
1730928340000|2024-11-06 21:25:40|110813.9|110682.7|110814.1|110683.9|110814.2|110684|110813.9|110682.7|4
1730928350000|2024-11-06 21:25:50|110813.4|110684|110812.5|110683.3|110813.4|110684|110812.5|110683.3|7
1730928360000|2024-11-06 21:26:00|110811.6|110683.2|110814.4|110679.6|110815.8|110684.3|110810.6|110679.6|8
1730928370000|2024-11-06 21:26:10|110814.9|110679.7|110815.1|110680.5|110815.1|110680.5|110814.9|110679.7|4
1730928380000|2024-11-06 21:26:20|110814.5|110681.1|110815.7|110680.8|110815.7|110681.7|110814.5|110680.8|3
1730928390000|2024-11-06 21:26:30|110815|110681.8|110815.1|110684|110815.5|110684|110814.5|110681.5|6
1730928400000|2024-11-06 21:26:40|110814.7|110683.8|110814.7|110683.2|110814.9|110683.8|110814.7|110683|6
1730928410000|2024-11-06 21:26:50|110814.8|110683.1|110805.9|110674.2|110814.8|110684.1|110805.9|110674.2|7
1730928420000|2024-11-06 21:27:00|110810.8|110673.3|110808.2|110672.8|110810.9|110673.3|110803.7|110672.2|8
1730928430000|2024-11-06 21:27:10|110807|110673.2|110806.6|110672.9|110807.4|110673.8|110806.6|110672.9|6
1730928440000|2024-11-06 21:27:20|110806.5|110673|110807.3|110673|110807.3|110673|110806.1|110672.9|4
1730928450000|2024-11-06 21:27:30|110809.3|110675.2|110814.6|110665.4|110814.6|110675.2|110807.3|110665.4|8
1730928460000|2024-11-06 21:27:40|110815.3|110665.7|110811.6|110670.3|110816.9|110670.3|110811.6|110665.7|7
1730928470000|2024-11-06 21:27:50|110811.9|110670.6|110808.1|110671.9|110811.9|110671.9|110808.1|110670.3|5
1730928480000|2024-11-06 21:28:00|110808.2|110671.8|110810.3|110672.2|110810.3|110673.1|110806.3|110670.8|7
1730928490000|2024-11-06 21:28:10|110816.3|110667.1|110810.2|110671.8|110816.3|110671.8|110807.1|110667.1|8
1730928500000|2024-11-06 21:28:20|110810.3|110671.7|110811.3|110672|110811.4|110672.1|110810.3|110671.7|4
1730928510000|2024-11-06 21:28:30|110821.1|110666.3|110813.1|110670.9|110821.1|110671.1|110813|110666.3|7
1730928520000|2024-11-06 21:28:40|110812.5|110670.8|110810.8|110670.3|110812.5|110670.9|110810.8|110670.3|6
1730928530000|2024-11-06 21:28:50|110810.3|110669|110809.7|110668|110810.3|110669|110809.7|110668|4
1730928540000|2024-11-06 21:29:00|110809.6|110668.1|110810.7|110667.1|110810.7|110668.2|110809.5|110667.1|6
1730928550000|2024-11-06 21:29:10|110810.5|110667|110811.8|110666.8|110811.8|110667|110810.5|110666.8|5
1730928560000|2024-11-06 21:29:20|110816.8|110660|110805.2|110668.6|110816.8|110668.7|110804.8|110660|6
1730928570000|2024-11-06 21:29:30|110806.1|110669.6|110800.1|110672.2|110806.1|110672.7|110800.1|110669.6|6
1730928580000|2024-11-06 21:29:40|110803.5|110672.4|110803.2|110672|110803.6|110672.4|110803.2|110671.7|6
1730928590000|2024-11-06 21:29:50|110803|110671.9|110803.3|110672.5|110803.3|110672.5|110802.8|110671.9|4
1730928600000|2024-11-06 21:30:00|110804|110671.9|110806|110671.8|110806|110672.6|110804|110671.8|4
1730928610000|2024-11-06 21:30:10|110806.3|110671.9|110805.5|110672.1|110806.3|110672.8|110805.5|110671.9|5
1730928620000|2024-11-06 21:30:20|110805.3|110671.8|110804|110671|110805.3|110671.9|110800.5|110671|10
1730928630000|2024-11-06 21:30:30|110804.1|110670.9|110804|110670.6|110804.1|110670.9|110804|110670.6|4
1730928640000|2024-11-06 21:30:40|110803.9|110670|110808.7|110670|110808.7|110670|110803.9|110670|2
1730928650000|2024-11-06 21:30:50|110809.1|110670.3|110809.7|110670.9|110809.7|110670.9|110809.1|110670.2|4
1730928660000|2024-11-06 21:31:00|110808.4|110670.8|110807.8|110670.2|110808.4|110670.8|110807.8|110670.2|4
1730928670000|2024-11-06 21:31:10|110809.7|110670.7|110809.9|110670.9|110809.9|110670.9|110809.7|110670.7|2
1730928680000|2024-11-06 21:31:20|110810.6|110669.3|110807.4|110670.3|110811.9|110670.3|110806.8|110669.3|6
1730928690000|2024-11-06 21:31:30|110802.2|110670.9|110805.1|110670.7|110805.3|110670.9|110802.2|110670.6|5
1730928700000|2024-11-06 21:31:40|110803.9|110672.3|110804.4|110672.4|110804.4|110672.4|110803.9|110672.3|3
1730928710000|2024-11-06 21:31:50|110804.3|110672.5|110804.3|110672.1|110804.5|110672.5|110804.3|110672.1|4
1730928720000|2024-11-06 21:32:00|110804.9|110672.7|110810|110674|110810.5|110674|110804.2|110671.9|8
1730928730000|2024-11-06 21:32:10|110810.2|110673.9|110809|110674.3|110810.2|110674.7|110809|110673.7|5
1730928740000|2024-11-06 21:32:20|110808.9|110673.8|110808.2|110673.1|110809|110673.8|110808.2|110673.1|6
1730928750000|2024-11-06 21:32:30|110808.1|110673|110808.5|110673.3|110808.5|110673.3|110808.1|110673|7
1730928760000|2024-11-06 21:32:40|110813.7|110674.1|110826|110687.2|110826.7|110688.8|110813.7|110674.1|12
1730928770000|2024-11-06 21:32:50|110825.9|110687.4|110826.9|110687.6|110826.9|110687.6|110825.9|110687.3|4
1730928780000|2024-11-06 21:33:00|110826.8|110687.7|110828.3|110687.3|110828.3|110688.1|110826.8|110687.3|6
1730928790000|2024-11-06 21:33:10|110827.5|110687.4|110820.9|110679.5|110827.5|110687.4|110820.9|110679.5|13
1730928800000|2024-11-06 21:33:20|110820.1|110679.6|110819.6|110678.6|110820.1|110679.6|110819.6|110678.6|3
1730928810000|2024-11-06 21:33:30|110819.1|110674.9|110816|110673.9|110819.1|110674.9|110812|110673.8|6
1730928820000|2024-11-06 21:33:40|110816.2|110674.1|110816|110674.1|110816.2|110674.1|110816|110674.1|3
1730928830000|2024-11-06 21:33:50|110815.9|110674.2|110816|110674.4|110816.1|110674.7|110815.9|110674.2|4
1730928840000|2024-11-06 21:34:00|110816.2|110674.5|110805.7|110669.1|110819.3|110675.1|110805.7|110669.1|11
1730928850000|2024-11-06 21:34:10|110806.1|110669.6|110808.8|110669.9|110808.8|110670|110806.1|110669.6|5
1730928860000|2024-11-06 21:34:20|110808.3|110670|110808.5|110670.1|110808.5|110670.1|110808.3|110670|3
1730928870000|2024-11-06 21:34:30|110808.7|110670|110812.8|110677.6|110816|110678.3|110808.7|110670|10
1730928880000|2024-11-06 21:34:40|110813.3|110677.1|110815.6|110678.6|110817.4|110678.6|110813.1|110675.2|8
1730928890000|2024-11-06 21:34:50|110816.2|110677.8|110816.4|110678.2|110816.4|110678.2|110816.2|110677.8|4
1730928900000|2024-11-06 21:35:00|110816.5|110677.8|110817.4|110678.2|110817.4|110678.6|110815.9|110677.8|4
1730928910000|2024-11-06 21:35:10|110817.3|110678.5|110816.8|110677.4|110818.5|110678.7|110816.5|110677.4|6
1730928920000|2024-11-06 21:35:20|110816.5|110679.2|110817.2|110677.5|110817.2|110679.3|110815.8|110677.5|5
1730928930000|2024-11-06 21:35:30|110817.1|110677|110816.5|110678.3|110817.5|110678.3|110816.5|110676.9|7
1730928940000|2024-11-06 21:35:40|110816.6|110678.2|110817.1|110679.7|110817.5|110679.7|110816.6|110678.2|6
1730928950000|2024-11-06 21:35:50|110816.9|110678.7|110817|110679|110817.6|110679|110816.9|110678.7|3
1730928960000|2024-11-06 21:36:00|110816.9|110679.8|110817.9|110680.9|110818.8|110681.5|110816.9|110679.8|10
1730928970000|2024-11-06 21:36:10|110825.9|110678|110817.8|110681.6|110826|110681.6|110817.8|110677.9|7
1730928980000|2024-11-06 21:36:20|110817.3|110681.2|110816.8|110679.7|110817.5|110681.5|110816.1|110679.7|12
1730928990000|2024-11-06 21:36:30|110816.4|110679.1|110810.1|110678|110817.9|110681.1|110809.8|110677.5|14
1730929000000|2024-11-06 21:36:40|110809.9|110678.1|110809.3|110678.8|110809.9|110678.8|110809.3|110678|4
1730929010000|2024-11-06 21:36:50|110806.9|110678.7|110806.7|110678.8|110806.9|110678.8|110806.7|110678.7|3
1730929020000|2024-11-06 21:37:00|110806.8|110678.7|110812.2|110675.8|110812.2|110678.7|110806.8|110675.8|3
1730929030000|2024-11-06 21:37:10|110812.3|110675.2|110811.7|110675.1|110813|110675.2|110811.7|110675.1|4
1730929040000|2024-11-06 21:37:20|110812.4|110675|110808.6|110679.8|110814.2|110679.8|110808.6|110675|5
1730929050000|2024-11-06 21:37:30|110808.7|110679.7|110808.2|110679.9|110808.8|110680|110805.8|110679.7|8
1730929060000|2024-11-06 21:37:40|110808|110679.8|110807.7|110679.7|110808|110679.8|110807.7|110679.7|3
1730929070000|2024-11-06 21:37:50|110807.6|110677.6|110796.4|110655.5|110807.6|110677.6|110790|110654.9|12
1730929080000|2024-11-06 21:38:00|110794.7|110655.4|110793.9|110656.1|110794.7|110656.6|110793.9|110655.4|5
1730929090000|2024-11-06 21:38:10|110794.1|110655.9|110790.2|110653|110794.8|110655.9|110790.2|110652.6|7
1730929100000|2024-11-06 21:38:20|110790.9|110652.3|110793.4|110650.9|110793.8|110652.3|110790.9|110650.6|6
1730929110000|2024-11-06 21:38:30|110793.2|110650.8|110793.2|110650.8|110793.2|110650.8|110793.2|110650.8|1
1730929120000|2024-11-06 21:38:40|110802.9|110650.9|110803.1|110643.2|110803.1|110650.9|110802.9|110642.9|3
1730929130000|2024-11-06 21:38:50|110803|110643.3|110801.7|110642.5|110803|110643.3|110801.7|110642.4|4
1730929140000|2024-11-06 21:39:00|110801.8|110642.4|110802.7|110643|110802.7|110643.2|110801.8|110642.4|4
1730929150000|2024-11-06 21:39:10|110803.4|110650.2|110795.6|110648.5|110803.4|110650.2|110791.1|110647|5
1730929160000|2024-11-06 21:39:20|110806.7|110648.8|110800.5|110655|110809.3|110655.1|110800.5|110648.8|8
1730929170000|2024-11-06 21:39:30|110800.6|110654.9|110800.6|110655.1|110800.7|110655.4|110799.9|110654.6|6
1730929180000|2024-11-06 21:39:40|110800.4|110655.2|110800.2|110656|110800.4|110656|110800.2|110655.2|4
1730929190000|2024-11-06 21:39:50|110805.7|110651.9|110807.9|110652.4|110808|110652.4|110802.9|110651.1|6
1730929200000|2024-11-06 21:40:00|110807.8|110651.4|110807.1|110651.1|110807.8|110651.5|110806.8|110651.1|6
1730929210000|2024-11-06 21:40:10|110801.1|110650.7|110801.4|110656|110801.4|110656|110800.8|110650.7|4
1730929220000|2024-11-06 21:40:20|110801.1|110656.3|110801.1|110656.5|110801.1|110656.5|110801.1|110656.3|2
1730929230000|2024-11-06 21:40:30|110801.9|110656.6|110801.5|110657.3|110801.9|110657.3|110801.5|110655.8|3
1730929240000|2024-11-06 21:40:40|110801.3|110657.7|110814.2|110671|110814.2|110671|110801.3|110657.7|10
1730929250000|2024-11-06 21:40:50|110815|110670.3|110817.5|110670.6|110817.5|110671.3|110815|110670.3|5
1730929260000|2024-11-06 21:41:00|110817.4|110670.5|110815.7|110673.8|110817.6|110673.8|110815.7|110670.4|7
1730929270000|2024-11-06 21:41:10|110814.8|110674.1|110817.4|110674.6|110817.4|110675|110814.8|110674.1|5
1730929280000|2024-11-06 21:41:20|110817.5|110674.5|110816.8|110674.5|110817.5|110674.6|110816.8|110674.5|7
1730929290000|2024-11-06 21:41:30|110815.1|110675.7|110815.1|110675.7|110815.1|110675.7|110815.1|110675.7|1
1730929300000|2024-11-06 21:41:40|110814.7|110674.9|110814.6|110675|110814.7|110675|110814.6|110674.9|2
1730929310000|2024-11-06 21:41:50|110814.3|110674.6|110814.1|110674.2|110814.3|110674.6|110814|110674.2|4
1730929320000|2024-11-06 21:42:00|110814.7|110674|110823.8|110666.2|110824.3|110674|110814.7|110665.9|7
1730929330000|2024-11-06 21:42:10|110821.2|110674.7|110817.8|110686.4|110836.2|110691.2|110817.8|110674.7|15
1730929340000|2024-11-06 21:42:20|110818.4|110685|110816.7|110685.9|110818.4|110686.3|110816.7|110684.7|5
1730929350000|2024-11-06 21:42:30|110816.3|110686.2|110816.5|110686.5|110816.5|110686.5|110816|110685.8|6
1730929370000|2024-11-06 21:42:50|110828.9|110675.8|110829.1|110676|110829.1|110676|110828.8|110675.8|4
1730929380000|2024-11-06 21:43:00|110828.7|110676.4|110788.6|110649.4|110828.7|110685.4|110787.1|110641.7|18
1730929390000|2024-11-06 21:43:10|110788.8|110648.2|110789.3|110645.9|110789.3|110648.2|110786.2|110645.9|6
1730929400000|2024-11-06 21:43:20|110789.8|110646|110789.2|110646.5|110789.8|110646.5|110789.2|110646|7
1730929410000|2024-11-06 21:43:30|110788.6|110646.7|110791|110646.2|110810.1|110647.7|110788.6|110635.5|11
1730929420000|2024-11-06 21:43:40|110790.5|110647.8|110790.9|110646.8|110790.9|110647.8|110789.6|110646.8|4
1730929430000|2024-11-06 21:43:50|110790.7|110647|110790.4|110648.7|110790.7|110649|110789.7|110647|6
1730929440000|2024-11-06 21:44:00|110791.5|110649.1|110804.7|110637.7|110806.9|110649.1|110791.5|110636.7|8
1730929450000|2024-11-06 21:44:10|110804.9|110637.5|110804.9|110637.8|110804.9|110637.8|110804.8|110637.5|6
1730929460000|2024-11-06 21:44:20|110806.2|110638.5|110806|110639.8|110806.4|110640|110806|110638.5|6
1730929470000|2024-11-06 21:44:30|110807.4|110639.7|110788.3|110647.1|110807.4|110650.4|110788.3|110638.4|9
1730929480000|2024-11-06 21:44:40|110788.4|110647.6|110788.7|110647.5|110788.7|110647.6|110788.4|110647.5|5
1730929490000|2024-11-06 21:44:50|110788.6|110647.6|110788.5|110647.3|110788.6|110647.6|110788.4|110647.3|3
1730929500000|2024-11-06 21:45:00|110791.4|110647|110800|110663.5|110801.8|110665.9|110786.3|110646.6|16
1730929510000|2024-11-06 21:45:10|110800.2|110663.4|110811.4|110673.7|110813.2|110674.5|110800.2|110663.4|18
1730929520000|2024-11-06 21:45:20|110812.2|110673|110817.3|110672.2|110819.7|110673|110812.2|110668.5|9
1730929530000|2024-11-06 21:45:30|110816.7|110672.1|110819.4|110673.3|110819.4|110673.3|110816.1|110671.2|6
1730929540000|2024-11-06 21:45:40|110817.6|110672.5|110826|110667.9|110826.1|110672.5|110817.6|110667.8|4
1730929550000|2024-11-06 21:45:50|110825.9|110674.9|110820|110675.1|110826|110676.4|110820|110674.9|6
1730929560000|2024-11-06 21:46:00|110821.9|110673.2|110822|110673.7|110822|110673.7|110821.9|110673.2|6
1730929570000|2024-11-06 21:46:10|110822.1|110673.5|110823.4|110676|110823.4|110676|110822.1|110673.5|9
1730929580000|2024-11-06 21:46:20|110830.6|110675.9|110830.5|110669.9|110830.6|110675.9|110830.5|110669.2|4
1730929590000|2024-11-06 21:46:30|110830.7|110670.3|110832.4|110671.5|110832.4|110671.5|110830.7|110668.6|6
1730929600000|2024-11-06 21:46:40|110832.3|110669.7|110824.8|110678.8|110832.5|110679|110824.8|110669.7|5
1730929610000|2024-11-06 21:46:50|110824.9|110678.7|110824.7|110678.5|110824.9|110678.7|110824.7|110678.5|2
1730929620000|2024-11-06 21:47:00|110825.2|110678.6|110827.7|110680.7|110827.7|110681.6|110825.2|110678.5|8
1730929630000|2024-11-06 21:47:10|110827.8|110680.6|110837.2|110673.4|110837.2|110680.7|110827.7|110673.4|4
1730929640000|2024-11-06 21:47:20|110838|110674.3|110836.3|110673.2|110838|110674.3|110836.2|110672.9|6
1730929650000|2024-11-06 21:47:30|110836.5|110672.4|110836.9|110676.5|110837|110676.5|110836.5|110672.4|6
1730929660000|2024-11-06 21:47:40|110837.1|110675.6|110828.5|110681.5|110837.1|110683.7|110828.5|110675.6|8
1730929670000|2024-11-06 21:47:50|110828.9|110682.9|110828.9|110683.4|110828.9|110683.4|110828.9|110682.9|2
1730929680000|2024-11-06 21:48:00|110829|110683.3|110828.6|110683|110829.7|110684.1|110828.6|110683|3
1730929690000|2024-11-06 21:48:10|110828.2|110682.6|110836.2|110675.2|110836.2|110682.6|110828.2|110674|6
1730929700000|2024-11-06 21:48:20|110836.4|110674.5|110836.5|110674.4|110836.5|110674.5|110836.4|110674.4|3
1730929710000|2024-11-06 21:48:30|110836.6|110674.2|110829.5|110686|110840.3|110686|110829.5|110674.2|5
1730929720000|2024-11-06 21:48:40|110829.6|110682.6|110828.4|110681.1|110829.6|110682.6|110828.4|110681.1|4
1730929730000|2024-11-06 21:48:50|110828.3|110681|110834|110688|110842.7|110688|110827.7|110672.5|10
1730929740000|2024-11-06 21:49:00|110834.2|110687.9|110834.2|110687.9|110834.2|110687.9|110834.2|110687.9|1
1730929750000|2024-11-06 21:49:10|110833.9|110686.7|110833.9|110686.7|110833.9|110686.7|110833.9|110686.7|2
1730929760000|2024-11-06 21:49:20|110833.7|110686.9|110831.3|110683.5|110837.7|110687.1|110830.6|110677.7|7
1730929770000|2024-11-06 21:49:30|110830.7|110683.3|110830.9|110682.4|110831|110683.3|110830.7|110682|6
1730929780000|2024-11-06 21:49:40|110831|110683.1|110838.1|110683.4|110838.2|110684|110831|110683.1|7
1730929790000|2024-11-06 21:49:50|110837.9|110683.5|110848.6|110674.6|110848.6|110683.5|110837.9|110674.6|3
1730929800000|2024-11-06 21:50:00|110856|110662.8|110839.3|110664.9|110856|110665.9|110837|110655.3|23
1730929810000|2024-11-06 21:50:10|110839.4|110664.7|110838.5|110673.3|110842.3|110675|110836.3|110664.7|16
1730929820000|2024-11-06 21:50:20|110837.8|110674.3|110838.9|110672.3|110851.5|110677.1|110837.8|110665.6|11
1730929830000|2024-11-06 21:50:30|110847.8|110658.3|110831|110680.4|110847.8|110683.7|110828.2|110655|27
1730929840000|2024-11-06 21:50:40|110830.4|110681.1|110833.1|110682.1|110839|110683.5|110830.4|110670.5|14
1730929850000|2024-11-06 21:50:50|110833|110682.2|110832.4|110682.6|110833.1|110682.6|110832.4|110682.1|5
1730929860000|2024-11-06 21:51:00|110832.5|110682.5|110838.6|110674.1|110838.7|110682.5|110832.5|110674.1|4
1730929870000|2024-11-06 21:51:10|110839.6|110673.2|110839.5|110673.2|110839.6|110673.2|110839.5|110673.2|2
1730929880000|2024-11-06 21:51:20|110848.3|110670.9|110848.6|110671.1|110848.6|110671.1|110848.3|110670.7|5
1730929890000|2024-11-06 21:51:30|110848.5|110670.9|110836.6|110682.4|110848.9|110682.8|110836.6|110670.8|9
1730929900000|2024-11-06 21:51:40|110836.7|110682.3|110836.9|110682.8|110837|110682.8|110836.7|110682.3|4
1730929910000|2024-11-06 21:51:50|110834.7|110684.7|110831.3|110680.7|110834.7|110684.7|110829.3|110680.1|10
1730929920000|2024-11-06 21:52:00|110831.2|110678.9|110837|110670|110837.2|110678.9|110831|110669.8|6
1730929930000|2024-11-06 21:52:10|110836.9|110670.1|110836.9|110670.1|110836.9|110670.1|110836.9|110670.1|2
1730929940000|2024-11-06 21:52:20|110836.8|110670.2|110827.9|110677.7|110836.8|110678.4|110827.9|110670.2|5
1730929950000|2024-11-06 21:52:30|110828|110677.6|110829.6|110675.9|110829.6|110677.8|110827.8|110675.9|4
1730929960000|2024-11-06 21:52:40|110842.9|110667.5|110837.8|110680.8|110842.9|110681|110834.7|110667.5|7
1730929970000|2024-11-06 21:52:50|110837.9|110680.7|110838.1|110681.1|110838.2|110681.1|110837.9|110680.7|4
1730929980000|2024-11-06 21:53:00|110836.3|110680.1|110833.9|110680.7|110837.3|110681.5|110833.1|110679.9|11
1730929990000|2024-11-06 21:53:10|110834.6|110680.1|110841.3|110670|110841.3|110680.1|110834.6|110670|5
1730930000000|2024-11-06 21:53:20|110841.2|110669.8|110850|110668.5|110864|110671.6|110841.2|110654.5|10
1730930010000|2024-11-06 21:53:30|110849.6|110668.9|110840.3|110679.7|110849.8|110679.7|110840.3|110668.9|5
1730930020000|2024-11-06 21:53:40|110840.4|110679.6|110840|110680.2|110840.4|110680.2|110840|110679.6|6
1730930030000|2024-11-06 21:53:50|110840.1|110680.1|110840.4|110679.8|110840.4|110680.1|110839.4|110679.2|7
1730930040000|2024-11-06 21:54:00|110835.2|110679.4|110833.9|110677.5|110840.6|110681.6|110829.9|110670.2|13
1730930050000|2024-11-06 21:54:10|110833.4|110676.1|110833.2|110676.9|110833.4|110677.5|110833.2|110676.1|4
1730930060000|2024-11-06 21:54:20|110833.1|110677|110832.8|110677.3|110833.1|110677.3|110832.8|110677|2
1730930070000|2024-11-06 21:54:30|110840.8|110668.9|110840.8|110668.9|110840.8|110668.9|110840.8|110668.9|1
1730930080000|2024-11-06 21:54:40|110850.2|110664.3|110850.2|110664.3|110850.2|110664.3|110850.2|110664.3|1
1730930090000|2024-11-06 21:54:50|110850.1|110664.4|110848.9|110664.2|110850.1|110664.7|110848.9|110664.2|5
1730930100000|2024-11-06 21:55:00|110849.5|110659.9|110869.7|110659.3|110874.7|110661.8|110849.5|110639.2|28
1730930110000|2024-11-06 21:55:10|110875.1|110659.8|110874.8|110660.7|110875.1|110661.1|110867.5|110659.8|19
1730930120000|2024-11-06 21:55:20|110875.7|110660.5|110875.2|110659.8|110875.7|110660.8|110867.9|110659.8|18
1730930130000|2024-11-06 21:55:30|110898.4|110639.2|110893.8|110634.7|110898.4|110641.2|110883.5|110629.8|27
1730930140000|2024-11-06 21:55:40|110895|110635.6|110873.4|110658|110898.4|110658.2|110867.6|110635.6|25
1730930150000|2024-11-06 21:55:50|110867.2|110658.3|110867.7|110659.7|110875.3|110659.7|110866.7|110657.1|22
1730930160000|2024-11-06 21:56:00|110868.3|110660.7|110868.2|110653.5|110874.4|110660.7|110862.8|110650.1|25
1730930170000|2024-11-06 21:56:10|110862.8|110653.4|110868.1|110652.8|110868.2|110654.4|110861.9|110652.8|14
1730930180000|2024-11-06 21:56:20|110862.7|110652.9|110868.9|110652.9|110875|110658.1|110862.7|110652|25
1730930190000|2024-11-06 21:56:30|110869|110652.1|110871.3|110657.5|110871.6|110657.7|110863.1|110652|20
1730930200000|2024-11-06 21:56:40|110865.8|110653.6|110865|110655.3|110872.3|110656.5|110861.9|110653.6|20
1730930210000|2024-11-06 21:56:50|110870.5|110655.5|110865.5|110655.6|110871|110655.6|110864.7|110654.7|14
1730930220000|2024-11-06 21:57:00|110871|110655.8|110890.3|110624|110890.8|110660.8|110860.1|110624|22
1730930230000|2024-11-06 21:57:10|110891.4|110622.8|110893.2|110628.6|110895.5|110629.2|110885.1|110616.9|22
1730930240000|2024-11-06 21:57:20|110891.7|110627.4|110906|110628.3|110906|110629.9|110891.7|110615.1|25
1730930250000|2024-11-06 21:57:30|110906.2|110627.7|110905.7|110626.7|110906.2|110627.7|110897.3|110624.9|22
1730930260000|2024-11-06 21:57:40|110905.6|110626.8|110903.2|110628|110906.3|110628.7|110896.9|110626.5|22
1730930270000|2024-11-06 21:57:50|110903.4|110628.4|110927.7|110637.9|110927.7|110637.9|110890.6|110628.4|20
1730930280000|2024-11-06 21:58:00|110927.6|110638.1|110923.1|110637|110928.2|110639|110918.2|110634.4|18
1730930290000|2024-11-06 21:58:10|110916.6|110636.9|110924.5|110637.1|110924.6|110637.1|110916.6|110636.9|12
1730930300000|2024-11-06 21:58:20|110918.1|110636.1|110897.5|110638.7|110924.2|110638.7|110889.8|110635.9|15
1730930310000|2024-11-06 21:58:30|110889.9|110639.3|110920.8|110650.1|110928.5|110650.1|110881.1|110638.4|21
1730930320000|2024-11-06 21:58:40|110922.6|110652.6|110920.6|110648.9|110933.6|110654.1|110920.6|110648.1|24
1730930330000|2024-11-06 21:58:50|110921.5|110649.5|110925.7|110648.2|110929.6|110650.5|110918.1|110648.2|19
1730930340000|2024-11-06 21:59:00|110925.2|110647|110914.5|110614.9|110925.2|110647|110907.5|110614.6|23
1730930350000|2024-11-06 21:59:10|110914.6|110614.8|110914.7|110614.1|110914.7|110614.8|110907.9|110614.1|13
1730930360000|2024-11-06 21:59:20|110908.4|110613.9|110915.1|110614|110915.1|110614.2|110908.4|110613.9|11
1730930370000|2024-11-06 21:59:30|110923.8|110596.7|110928.8|110593.8|110933.6|110598.6|110918.3|110592.5|19
1730930380000|2024-11-06 21:59:40|110922.9|110592.4|110924.9|110591.9|110929.9|110594.9|110917.7|110589.6|17
1730930390000|2024-11-06 21:59:50|110924.7|110592.1|110933.7|110598.7|110935.5|110600.5|110924.3|110590.7|16
1730930400000|2024-11-06 22:00:00|110932.7|110597.7|110899.8|110564.8|110932.7|110597.7|110899.8|110564.8|2
1730930420000|2024-11-06 22:00:20|110872.1|110537.1|110872.1|110537.1|110872.1|110537.1|110872.1|110537.1|1
1730930440000|2024-11-06 22:00:40|110870.6|110535.6|110870.6|110535.6|110870.6|110535.6|110870.6|110535.6|1
1730930450000|2024-11-06 22:00:50|110872.1|110537.1|110872.1|110537.1|110872.1|110537.1|110872.1|110537.1|1
1730930470000|2024-11-06 22:01:10|110870.5|110535.5|110870.5|110535.5|110870.5|110535.5|110870.5|110535.5|1
1730930500000|2024-11-06 22:01:40|110872.6|110537.6|110870.4|110535.4|110872.6|110537.6|110870.4|110535.4|2
1730930510000|2024-11-06 22:01:50|110837.6|110502.6|110839.3|110504.3|110839.3|110504.3|110837.3|110502.3|3
1730932290000|2024-11-06 22:31:30|110865|110530|110854|110520|110865|110530|110854|110520|4
1730932300000|2024-11-06 22:31:40|110853|110518|110859|110524|110859|110524|110853|110518|6
1730932310000|2024-11-06 22:31:50|110860|110525|110874|110539|110874|110540|110860|110525|10
1730932320000|2024-11-06 22:32:00|110860|110525|110864|110529|110864|110529|110852|110517|8
1730932330000|2024-11-06 22:32:10|110864|110529|110859|110524|110864|110529|110859|110524|5
1730932340000|2024-11-06 22:32:20|110864|110529|110864|110529|110864|110529|110864|110529|7
1730932350000|2024-11-06 22:32:30|110858|110523|110855|110520|110860|110525|110855|110520|6
1730932360000|2024-11-06 22:32:40|110855|110520|110859|110524|110859|110524|110854|110519|6
1730932370000|2024-11-06 22:32:50|110858|110523|110861|110526|110861|110526|110858|110523|9
1730932380000|2024-11-06 22:33:00|110860|110525|110860|110525|110860|110525|110848|110512|7
1730932390000|2024-11-06 22:33:10|110860|110525|110860|110525|110860|110525|110860|110525|1
1730932400000|2024-11-06 22:33:20|110853|110518|110853|110518|110853|110518|110853|110518|2
1730932410000|2024-11-06 22:33:30|110853|110518|110861|110526|110861|110526|110853|110518|10
1730932420000|2024-11-06 22:33:40|110861|110526|110875|110540|110875|110540|110861|110526|7
1730932430000|2024-11-06 22:33:50|110870|110535|110871|110536|110871|110536|110870|110535|6
1730932440000|2024-11-06 22:34:00|110870|110536|110875|110540|110875|110540|110870|110536|9
1730932450000|2024-11-06 22:34:10|110875|110540|110877|110542|110877|110542|110874|110539|9
1730932480000|2024-11-06 22:34:40|110874|110539|110874|110539|110874|110539|110874|110539|2
1730932490000|2024-11-06 22:34:50|110874|110539|110874|110539|110874|110539|110874|110539|4
1730932500000|2024-11-06 22:35:00|110874|110539|110874|110539|110874|110539|110874|110539|3
1730932510000|2024-11-06 22:35:10|110876|110542|110876|110542|110876|110542|110876|110542|1
1730932520000|2024-11-06 22:35:20|110876|110541|110876|110541|110876|110542|110876|110541|3
1730932530000|2024-11-06 22:35:30|110876|110541|110874|110539|110876|110541|110874|110539|3
1730932540000|2024-11-06 22:35:40|110874|110539|110874|110539|110874|110539|110874|110539|2
1730932550000|2024-11-06 22:35:50|110873|110538|110873|110538|110873|110538|110873|110538|4
1730932560000|2024-11-06 22:36:00|110873|110538|110876|110541|110876|110541|110873|110538|8
1730932570000|2024-11-06 22:36:10|110876|110541|110876|110541|110876|110541|110876|110541|6
1730932580000|2024-11-06 22:36:20|110876|110541|110876|110541|110876|110541|110876|110541|5
1730932590000|2024-11-06 22:36:30|110876|110541|110873|110538|110876|110541|110873|110538|8
1730932600000|2024-11-06 22:36:40|110873|110538|110873|110538|110873|110538|110873|110538|7
1730932610000|2024-11-06 22:36:50|110878|110543|110877|110542|110878|110543|110877|110542|6
1730932620000|2024-11-06 22:37:00|110877|110542|110881|110546|110882|110547|110877|110542|14
1730932630000|2024-11-06 22:37:10|110884|110549|110883|110548|110884|110549|110883|110548|8
1730932640000|2024-11-06 22:37:20|110883|110548|110880|110545|110883|110548|110880|110545|6
1730932650000|2024-11-06 22:37:30|110880|110545|110878|110543|110880|110545|110877|110542|10
1730932660000|2024-11-06 22:37:40|110880|110544|110878|110543|110880|110544|110877|110542|8
1730932670000|2024-11-06 22:37:50|110877|110542|110881|110546|110881|110546|110877|110542|7
1730932680000|2024-11-06 22:38:00|110881|110546|110883|110548|110883|110548|110881|110546|4
1730932690000|2024-11-06 22:38:10|110883|110548|110883|110548|110884|110548|110883|110548|11
1730932700000|2024-11-06 22:38:20|110881|110546|110881|110546|110881|110546|110881|110546|6
1730932710000|2024-11-06 22:38:30|110881|110546|110878|110543|110881|110546|110878|110543|6
1730932720000|2024-11-06 22:38:40|110878|110543|110878|110543|110878|110543|110878|110543|2
1730932730000|2024-11-06 22:38:50|110879|110544|110881|110546|110881|110546|110879|110544|5
1730932740000|2024-11-06 22:39:00|110881|110546|110875|110540|110881|110546|110874|110539|6
1730932750000|2024-11-06 22:39:10|110875|110540|110874|110538|110875|110540|110873|110538|8
1730932760000|2024-11-06 22:39:20|110875|110540|110876|110541|110876|110541|110875|110540|7
1730932770000|2024-11-06 22:39:30|110876|110541|110875|110540|110876|110541|110874|110540|10
1730932780000|2024-11-06 22:39:40|110875|110540|110877|110542|110877|110542|110875|110540|6
1730932790000|2024-11-06 22:39:50|110877|110542|110877|110542|110877|110542|110877|110542|6
1730932800000|2024-11-06 22:40:00|110877|110542|110878|110543|110878|110543|110877|110542|4
1730932810000|2024-11-06 22:40:10|110876|110540|110875|110540|110876|110540|110874|110540|9
1730932820000|2024-11-06 22:40:20|110874|110539|110874|110539|110874|110539|110874|110539|7
1730932830000|2024-11-06 22:40:30|110874|110539|110874|110538|110874|110539|110874|110538|10
1730932840000|2024-11-06 22:40:40|110873|110538|110876|110541|110876|110541|110873|110538|7
1730932850000|2024-11-06 22:40:50|110876|110541|110876|110540|110876|110541|110876|110540|7
1730932860000|2024-11-06 22:41:00|110875|110540|110873|110538|110875|110540|110873|110538|4
1730932870000|2024-11-06 22:41:10|110873|110538|110874|110539|110874|110539|110873|110538|12
1730932880000|2024-11-06 22:41:20|110873|110538|110873|110538|110873|110538|110873|110538|4
1730932890000|2024-11-06 22:41:30|110862|110527|110874|110538|110874|110538|110856|110521|14
1730932900000|2024-11-06 22:41:40|110874|110539|110873|110538|110874|110539|110873|110538|7
1730932910000|2024-11-06 22:41:50|110865|110530|110865|110530|110866|110531|110865|110530|7
1730932920000|2024-11-06 22:42:00|110865|110530|110867|110532|110871|110536|110865|110530|11
1730932930000|2024-11-06 22:42:10|110864|110529|110856|110521|110864|110530|110856|110521|10
1730933020000|2024-11-06 22:43:40|110878|110543|110878|110543|110878|110544|110878|110543|6
1730933030000|2024-11-06 22:43:50|110880|110545|110880|110545|110880|110545|110880|110544|8
1730933040000|2024-11-06 22:44:00|110880|110545|110880|110545|110880|110545|110880|110545|6
1730933050000|2024-11-06 22:44:10|110880|110545|110880|110545|110880|110545|110880|110545|5
1730933060000|2024-11-06 22:44:20|110880|110545|110878|110543|110880|110545|110878|110543|10
1730933070000|2024-11-06 22:44:30|110879|110544|110879|110544|110879|110544|110878|110544|7
1730933080000|2024-11-06 22:44:40|110879|110544|110880|110545|110880|110545|110878|110543|11
1730933090000|2024-11-06 22:44:50|110880|110545|110880|110545|110880|110545|110880|110545|1
1730933100000|2024-11-06 22:45:00|110876.3|110541.3|110875.7|110540.7|110877|110542|110872.3|110537.3|8
1730933110000|2024-11-06 22:45:10|110875.8|110540.8|110875.3|110540.3|110875.8|110540.8|110875.3|110540.3|3
1730933120000|2024-11-06 22:45:20|110875.4|110540.4|110879.5|110544.5|110879.6|110544.6|110875.3|110540.3|7
1730933130000|2024-11-06 22:45:30|110874.5|110539.5|110874.5|110539.5|110874.7|110539.7|110874.5|110539.5|9
1730933140000|2024-11-06 22:45:40|110879|110544|110879.3|110544.3|110879.8|110544.8|110878.9|110543.9|10
1730933150000|2024-11-06 22:45:50|110879.9|110544.9|110879.8|110544.8|110880.6|110545.6|110879.7|110544.7|8
1730933160000|2024-11-06 22:46:00|110879.5|110544.5|110879.6|110544.6|110879.6|110544.6|110879.5|110544.5|2
1730933170000|2024-11-06 22:46:10|110879.2|110544.2|110879.8|110544.8|110880.2|110545.2|110879.2|110544.2|7
1730933180000|2024-11-06 22:46:20|110879.3|110544.3|110881.1|110546.1|110881.1|110546.1|110879.3|110544.3|8
1730933190000|2024-11-06 22:46:30|110881|110546|110881.8|110546.8|110881.8|110546.8|110880.7|110545.7|8
1730933200000|2024-11-06 22:46:40|110882.2|110547.2|110879.4|110544.4|110882.2|110547.2|110875.1|110540.1|6
1730933210000|2024-11-06 22:46:50|110879.5|110544.5|110881|110546|110881.5|110546.5|110879|110544|6
1730933220000|2024-11-06 22:47:00|110880.9|110545.9|110881|110546|110881.1|110546.1|110878.7|110543.7|7
1730933230000|2024-11-06 22:47:10|110881.1|110546.1|110881|110546|110881.1|110546.1|110880.3|110545.3|5
1730933240000|2024-11-06 22:47:20|110881.1|110546.1|110878.8|110543.8|110881.2|110546.2|110878.8|110543.8|6
1730933250000|2024-11-06 22:47:30|110878.9|110543.9|110880.7|110545.7|110880.7|110545.7|110875.8|110540.8|11
1730933260000|2024-11-06 22:47:40|110880.6|110545.6|110881.4|110546.4|110881.8|110546.8|110880.6|110545.6|10
1730933270000|2024-11-06 22:47:50|110881.8|110546.8|110879.7|110544.7|110882.3|110547.3|110879.7|110544.7|7
1730933280000|2024-11-06 22:48:00|110879.6|110544.6|110877.3|110542.3|110883.2|110548.2|110877.3|110542.3|6
1730933290000|2024-11-06 22:48:10|110877.7|110542.7|110878.2|110543.2|110878.2|110543.2|110877.5|110542.5|8
1730933300000|2024-11-06 22:48:20|110883.2|110548.2|110869.5|110534.5|110883.3|110548.3|110869.5|110534.5|9
1730933310000|2024-11-06 22:48:30|110873.1|110538.1|110883.4|110548.4|110884.4|110549.4|110868.7|110533.7|13
1730933320000|2024-11-06 22:48:40|110882.9|110547.9|110894.5|110559.5|110894.7|110559.7|110882.9|110547.9|9
1730933330000|2024-11-06 22:48:50|110894.2|110559.2|110899.1|110564.1|110902.6|110567.6|110893.7|110558.7|13
1730933340000|2024-11-06 22:49:00|110899.2|110564.2|110899.1|110564.1|110899.3|110564.3|110899.1|110564.1|4
1730933350000|2024-11-06 22:49:10|110899|110564|110898.1|110563.1|110901.7|110566.7|110898.1|110563.1|5
1730933360000|2024-11-06 22:49:20|110897.9|110562.9|110900.8|110565.8|110902.6|110567.6|110897.9|110562.9|8
1730933370000|2024-11-06 22:49:30|110899.8|110564.8|110899.7|110564.7|110899.8|110564.8|110899.6|110564.6|6
1730933380000|2024-11-06 22:49:40|110902.8|110567.8|110897.6|110562.6|110902.8|110567.8|110892.3|110557.3|10
1730933390000|2024-11-06 22:49:50|110896.4|110561.4|110898.2|110563.2|110898.2|110563.2|110896.4|110561.4|8
1730933400000|2024-11-06 22:50:00|110897.9|110562.9|110902.2|110567.2|110902.3|110567.3|110897.9|110562.9|4
1730933410000|2024-11-06 22:50:10|110902.3|110567.3|110897.7|110562.7|110902.5|110567.5|110897.7|110562.7|8
1730933420000|2024-11-06 22:50:20|110901.3|110566.3|110902.9|110567.9|110902.9|110567.9|110898.2|110563.2|6
1730933430000|2024-11-06 22:50:30|110897.8|110562.8|110901.5|110566.5|110901.5|110566.5|110896.5|110561.5|11
1730933440000|2024-11-06 22:50:40|110892.9|110557.9|110902|110567|110902|110567|110890.6|110555.6|8
1730933450000|2024-11-06 22:50:50|110898.6|110563.6|110893.5|110558.5|110900.3|110565.3|110892.6|110557.6|10
1730933460000|2024-11-06 22:51:00|110893.3|110558.3|110893.1|110558.1|110893.3|110558.3|110893|110558|6
1730933470000|2024-11-06 22:51:10|110892.2|110557.2|110894.5|110559.5|110897.8|110562.8|110892.2|110557.2|6
1730933480000|2024-11-06 22:51:20|110894.2|110559.2|110894.2|110559.2|110894.2|110559.2|110894.1|110559.1|3
1730933490000|2024-11-06 22:51:30|110894.3|110559.3|110894.2|110559.2|110894.3|110559.3|110894.2|110559.2|2
1730933500000|2024-11-06 22:51:40|110887.1|110552.1|110885.8|110550.8|110891.1|110556.1|110884.9|110549.9|6
1730933510000|2024-11-06 22:51:50|110886|110551|110892.9|110557.9|110892.9|110557.9|110883.8|110548.8|13
1730933520000|2024-11-06 22:52:00|110886.7|110551.7|110881.3|110546.3|110886.7|110551.7|110881.3|110546.3|3
1730933530000|2024-11-06 22:52:10|110894.4|110559.4|110888.5|110553.5|110894.5|110559.5|110888.5|110553.5|10
1730933540000|2024-11-06 22:52:20|110888.2|110553.2|110883.3|110548.3|110888.6|110553.6|110883.3|110548.3|5
1730933550000|2024-11-06 22:52:30|110883.4|110548.4|110888.5|110553.5|110890.3|110555.3|110881.5|110546.5|8
1730933560000|2024-11-06 22:52:40|110888.3|110553.3|110888.4|110553.4|110888.6|110553.6|110888.2|110553.2|5
1730933570000|2024-11-06 22:52:50|110888.1|110553.1|110878.1|110543.1|110895.2|110560.2|110877.9|110542.9|6
1730933580000|2024-11-06 22:53:00|110878|110543|110879.9|110544.9|110880.8|110545.8|110878|110543|9
1730933590000|2024-11-06 22:53:10|110876.2|110541.2|110876.1|110541.1|110876.4|110541.4|110876.1|110541.1|5
1730933600000|2024-11-06 22:53:20|110876|110541|110871.6|110536.6|110876.1|110541.1|110871.4|110536.4|7
1730933610000|2024-11-06 22:53:30|110871.5|110536.5|110871.7|110536.7|110871.7|110536.7|110871.1|110536.1|4
1730933620000|2024-11-06 22:53:40|110871.3|110536.3|110876.6|110541.6|110880.7|110545.7|110871|110536|16
1730933630000|2024-11-06 22:53:50|110876.4|110541.4|110882.8|110547.8|110887.2|110552.2|110876.4|110541.4|12
1730933640000|2024-11-06 22:54:00|110882.6|110547.6|110882.4|110547.4|110882.8|110547.8|110882.4|110547.4|7
1730933650000|2024-11-06 22:54:10|110882.3|110547.3|110882.2|110547.2|110883|110548|110882.1|110547.1|10
1730933660000|2024-11-06 22:54:20|110882.1|110547.1|110878.9|110543.9|110882.7|110547.7|110878.8|110543.8|10
1730933670000|2024-11-06 22:54:30|110878.8|110543.8|110878.8|110543.8|110885.3|110550.3|110878.6|110543.6|8
1730933680000|2024-11-06 22:54:40|110878.1|110543.1|110882|110547|110882|110547|110876.9|110541.9|10
1730933690000|2024-11-06 22:54:50|110880|110545|110885.3|110550.3|110885.4|110550.4|110878|110543|7
1730933700000|2024-11-06 22:55:00|110880.5|110545.5|110880.1|110545.1|110880.5|110545.5|110880|110545|6
1730933710000|2024-11-06 22:55:10|110880|110545|110879.9|110544.9|110880|110545|110879.8|110544.8|4
1730933720000|2024-11-06 22:55:20|110879.7|110544.7|110882.2|110547.2|110882.9|110547.9|110879.7|110544.7|10
1730933730000|2024-11-06 22:55:30|110882.3|110547.3|110874.1|110539.1|110882.5|110547.5|110874.1|110539.1|7
1730933740000|2024-11-06 22:55:40|110873.8|110538.8|110872.7|110537.7|110874.4|110539.4|110872.7|110537.7|12
1730933750000|2024-11-06 22:55:50|110872.4|110537.4|110872.6|110537.6|110872.8|110537.8|110872|110537|9
1730933760000|2024-11-06 22:56:00|110872.3|110537.3|110872.9|110537.9|110873.2|110538.2|110872.3|110537.3|8
1730933770000|2024-11-06 22:56:10|110877.8|110542.8|110875.5|110540.5|110878.1|110543.1|110875.5|110540.5|9
1730933780000|2024-11-06 22:56:20|110875.9|110540.9|110877.1|110542.1|110877.2|110542.2|110875.7|110540.7|8
1730933790000|2024-11-06 22:56:30|110878.5|110543.5|110876.4|110541.4|110878.5|110543.5|110876.3|110541.3|9
1730933800000|2024-11-06 22:56:40|110877|110542|110907.1|110572.1|110914.3|110579.3|110874.5|110539.5|13
1730933810000|2024-11-06 22:56:50|110907.3|110572.3|110894.1|110559.1|110907.3|110572.3|110894.1|110559.1|11
1730933820000|2024-11-06 22:57:00|110899|110564|110907|110572|110907.5|110572.5|110899|110564|9
1730933830000|2024-11-06 22:57:10|110906.8|110571.8|110899.3|110564.3|110906.8|110571.8|110898.9|110563.9|10
1730933840000|2024-11-06 22:57:20|110906.9|110571.9|110901.1|110566.1|110912.5|110577.5|110901.1|110566.1|10
1730933850000|2024-11-06 22:57:30|110913.3|110578.3|110927.8|110592.8|110928.1|110593.1|110913.3|110578.3|14
1730933860000|2024-11-06 22:57:40|110927.7|110592.7|110931.6|110596.6|110931.9|110596.9|110924.4|110589.4|15
1730933870000|2024-11-06 22:57:50|110932|110597|110881.1|110546.1|110932|110597|110880.6|110545.6|12
1730933880000|2024-11-06 22:58:00|110881|110546|110886.9|110551.9|110887|110552|110880.6|110545.6|9
1730933890000|2024-11-06 22:58:10|110887|110552|110886.4|110551.4|110887.1|110552.1|110886.4|110551.4|9
1730933900000|2024-11-06 22:58:20|110892.7|110557.7|110891|110556|110900|110565|110890.9|110555.9|7
1730933910000|2024-11-06 22:58:30|110890.7|110555.7|110889.6|110554.6|110890.8|110555.8|110889.6|110554.6|6
1730933920000|2024-11-06 22:58:40|110889.7|110554.7|110885.9|110550.9|110899.4|110564.4|110866.4|110531.4|10
1730933930000|2024-11-06 22:58:50|110886|110551|110851.7|110516.7|110886|110551|110848.4|110513.4|13
1730933940000|2024-11-06 22:59:00|110856|110521|110855.7|110520.7|110858.1|110523.1|110849.4|110514.4|11
1730933950000|2024-11-06 22:59:10|110855.8|110520.8|110866.2|110531.2|110866.2|110531.2|110855.8|110520.8|2
1730933960000|2024-11-06 22:59:20|110866.1|110531.1|110866.4|110531.4|110881.4|110546.4|110866.1|110531.1|7
1730933970000|2024-11-06 22:59:30|110865.2|110530.2|110866.5|110531.5|110866.5|110531.5|110865.2|110530.2|7
1730933980000|2024-11-06 22:59:40|110866.6|110531.6|110878.5|110543.5|110878.6|110543.6|110866.5|110531.5|9
1730933990000|2024-11-06 22:59:50|110878.4|110543.4|110881.5|110546.5|110882.6|110547.6|110878.4|110543.4|7
1730934000000|2024-11-06 23:00:00|110848.6|110513.6|110860.4|110525.4|110920.9|110585.9|110829.8|110494.8|32
1730934010000|2024-11-06 23:00:10|110863.8|110528.8|110892.7|110557.7|110924.5|110589.5|110843.5|110508.5|33
1730934020000|2024-11-06 23:00:20|110891.5|110556.5|110900.8|110565.8|110900.9|110565.9|110887.7|110552.7|7
1730934030000|2024-11-06 23:00:30|110900.9|110565.9|110893.7|110558.7|110913.4|110578.4|110893.4|110558.4|17
1730934040000|2024-11-06 23:00:40|110893.6|110558.6|110911.2|110576.2|110911.5|110576.5|110893.6|110558.6|15
1730934050000|2024-11-06 23:00:50|110911.9|110576.9|110915.9|110580.9|110928.9|110622.1|110911.9|110576.9|18
1730934060000|2024-11-06 23:01:00|110916.7|110581.7|110921.9|110586.9|110931.3|110596.3|110907.9|110572.9|29
1730934070000|2024-11-06 23:01:10|110921.2|110586.2|110916.9|110581.9|110921.9|110586.9|110916.9|110581.9|10
1730934080000|2024-11-06 23:01:20|110917.1|110582.1|110918.6|110583.6|110918.6|110583.6|110917|110582|12
1730934090000|2024-11-06 23:01:30|110918.2|110583.2|110923.1|110588.1|110927.8|110592.8|110918.2|110583.2|14
1730934100000|2024-11-06 23:01:40|110923.2|110588.2|110924.1|110589.1|110931.1|110596.1|110922.9|110587.9|11
1730934110000|2024-11-06 23:01:50|110924.2|110589.2|110921.4|110586.4|110924.2|110589.2|110921.4|110586.4|7
1730934120000|2024-11-06 23:02:00|110921.5|110586.5|110920.8|110585.8|110921.5|110586.5|110920.8|110585.8|12
1730934130000|2024-11-06 23:02:10|110920.7|110585.7|110923.4|110588.4|110923.5|110588.5|110912.3|110584.1|10
1730934140000|2024-11-06 23:02:20|110923.3|110588.3|110923.6|110588.6|110923.6|110588.6|110923.2|110588.2|5
1730934150000|2024-11-06 23:02:30|110923.5|110588.5|110919|110593.8|110924.2|110593.8|110915.3|110580.3|15
1730934160000|2024-11-06 23:02:40|110918.8|110593.9|110918.9|110594.5|110919.2|110610.5|110886.8|110593.9|12
1730934170000|2024-11-06 23:02:50|110918.7|110594.6|110886.6|110624.1|110918.7|110624.1|110886.6|110594.6|8
1730934180000|2024-11-06 23:03:00|110918.5|110594.9|110919.8|110584.8|110920.6|110596.3|110899|110584.7|16
1730934190000|2024-11-06 23:03:10|110919.7|110584.7|110910.3|110592.7|110919.7|110592.7|110885.2|110584.4|11
1730934200000|2024-11-06 23:03:20|110909.7|110593.4|110899.5|110601.8|110909.7|110601.8|110899.5|110593.4|7
1730934210000|2024-11-06 23:03:30|110908.9|110594.2|110895.6|110610|110910|110610|110895.6|110593.3|10
1730934220000|2024-11-06 23:03:40|110895.2|110610.3|110891.5|110610.9|110895.2|110610.9|110891.5|110608.2|7
1730934230000|2024-11-06 23:03:50|110894.6|110607.7|110904.7|110593.9|110906.2|110610.2|110891.7|110593.9|9
1730934240000|2024-11-06 23:04:00|110904.8|110593.8|110895.9|110595.7|110904.8|110610.3|110887.7|110593.8|6
1730934250000|2024-11-06 23:04:10|110895.5|110596.1|110899.5|110575.8|110900.9|110596.2|110895.5|110575.4|11
1730934260000|2024-11-06 23:04:20|110898.6|110575.9|110893.9|110587.3|110898.6|110602.3|110878.2|110574.7|11
1730934270000|2024-11-06 23:04:30|110893.6|110587.6|110878.2|110616.4|110893.6|110616.4|110876.1|110587.5|12
1730934280000|2024-11-06 23:04:40|110877.1|110615.7|110891.4|110584.4|110891.4|110615.8|110873.8|110584.4|9
1730934290000|2024-11-06 23:04:50|110889.9|110598.7|110901.9|110568.6|110902|110598.7|110889|110568.5|8
1730934300000|2024-11-06 23:05:00|110902.1|110568.4|110858.9|110611.8|110905|110611.8|110858.5|110567.5|16
1730934310000|2024-11-06 23:05:10|110885.7|110611.9|110904.1|110569.5|110904.3|110611.9|110885.4|110569.3|9
1730934320000|2024-11-06 23:05:20|110885.1|110584.6|110871.3|110604.8|110891.2|110609.5|110852.9|110570.3|19
1730934330000|2024-11-06 23:05:30|110871.4|110585.8|110851.1|110628|110871.4|110628|110851.1|110585.5|8
1730934340000|2024-11-06 23:05:40|110851|110604.9|110869.9|110632.6|110870.1|110632.6|110851|110604.9|7
1730934350000|2024-11-06 23:05:50|110849.4|110632.8|110864.1|110600.4|110864.2|110632.8|110849.4|110600.4|4
1730934360000|2024-11-06 23:06:00|110864.2|110623.9|110869.9|110607.3|110869.9|110632.7|110844.4|110604.5|16
1730934370000|2024-11-06 23:06:10|110869.8|110598.1|110871.7|110598.8|110872.5|110598.8|110869.8|110598.1|4
1730934380000|2024-11-06 23:06:20|110871.8|110598.9|110839.9|110617.6|110871.8|110617.6|110839.9|110598.9|4
1730934390000|2024-11-06 23:06:30|110839.8|110599.1|110871.8|110599.1|110871.8|110599.1|110839.8|110599.1|3
1730934400000|2024-11-06 23:06:40|110871.5|110599.6|110882.9|110580.1|110883.1|110599.6|110871.5|110579.7|7
1730934410000|2024-11-06 23:06:50|110882.8|110580.2|110882.7|110580.3|110882.8|110580.3|110882.7|110580.2|4
1730934420000|2024-11-06 23:07:00|110882.6|110580.4|110870.5|110601.9|110882.6|110601.9|110870.5|110566.9|8
1730934430000|2024-11-06 23:07:10|110884.7|110600.3|110868.1|110591.6|110884.7|110631.4|110868.1|110591.5|12
1730934440000|2024-11-06 23:07:20|110867.8|110591.8|110867.1|110591.2|110867.8|110591.8|110867.1|110591.1|5
1730934450000|2024-11-06 23:07:30|110867.2|110606.8|110883|110583.3|110883|110624.5|110851.5|110583.3|7
1730934460000|2024-11-06 23:07:40|110883.1|110583.2|110871.9|110600.8|110885.2|110600.8|110852.5|110566.6|13
1730934470000|2024-11-06 23:07:50|110871.1|110587.2|110866.1|110592.7|110871.1|110592.7|110865.9|110587.1|7
1730934480000|2024-11-06 23:08:00|110866.3|110593.3|110865.9|110593|110872.3|110606.6|110865.9|110587.9|13
1730934490000|2024-11-06 23:08:10|110865.8|110593.1|110879.5|110572.4|110879.5|110603.9|110865.8|110572.4|8
1730934500000|2024-11-06 23:08:20|110880.1|110585.1|110879.1|110572.3|110880.1|110585.1|110879|110572.2|7
1730934510000|2024-11-06 23:08:30|110879|110572.4|110877|110577.5|110879|110577.5|110876.8|110572.4|8
1730934520000|2024-11-06 23:08:40|110876.8|110577.7|110868.6|110595.3|110877.4|110595.3|110868.5|110577.7|6
1730934530000|2024-11-06 23:08:50|110868.5|110595.4|110875.3|110610.3|110875.3|110611|110868.4|110591.7|8
1730934540000|2024-11-06 23:09:00|110874.8|110593|110886.1|110605.5|110886.1|110624|110863.5|110593|20
1730934550000|2024-11-06 23:09:10|110887.5|110605.2|110890.6|110617|110891.2|110617|110886.9|110605.2|9
1730934560000|2024-11-06 23:09:20|110890.7|110617.1|110890.4|110617.1|110890.7|110617.1|110890.4|110616.2|5
1730934570000|2024-11-06 23:09:30|110890|110616.8|110889.9|110616.9|110890|110616.9|110889.9|110616.8|5
1730934580000|2024-11-06 23:09:40|110889.8|110617|110896.6|110597|110896.6|110617|110889.8|110596.9|4
1730934590000|2024-11-06 23:09:50|110896.5|110597.1|110896.4|110597.1|110896.5|110597.1|110896.4|110597.1|3
1730934600000|2024-11-06 23:10:00|110894.8|110595.4|110868.6|110620.9|110894.8|110646|110868.6|110591.9|10
1730934610000|2024-11-06 23:10:10|110868.4|110621.1|110865.5|110624.7|110868.7|110624.7|110865.5|110621|6
1730934620000|2024-11-06 23:10:20|110864.6|110606.3|110882.1|110606.3|110882.1|110606.3|110864.6|110606.3|2
1730934630000|2024-11-06 23:10:30|110881.7|110606|110885.1|110584.5|110889.3|110606|110881.7|110584.3|12
1730934640000|2024-11-06 23:10:40|110885.2|110584.6|110885|110584.8|110885.2|110606.1|110865.2|110584.6|6
1730934650000|2024-11-06 23:10:50|110884.9|110584.9|110873.4|110601.1|110884.9|110603.1|110873.4|110584.9|6
1730934660000|2024-11-06 23:11:00|110873.2|110601.2|110869.7|110601.7|110873.2|110601.7|110869.7|110600.1|9
1730934670000|2024-11-06 23:11:10|110852|110619.4|110851.8|110619.3|110852|110619.4|110851.8|110619.3|4
1730934680000|2024-11-06 23:11:20|110857.2|110619.4|110879|110580.2|110879|110619.4|110857.2|110580.2|4
1730934690000|2024-11-06 23:11:30|110877.4|110583.2|110853.6|110633.6|110880.4|110633.6|110853.6|110583.2|8
1730934700000|2024-11-06 23:11:40|110853.3|110633.1|110853.2|110613.2|110853.6|110633.5|110853.2|110612.5|7
1730934710000|2024-11-06 23:11:50|110853.5|110613.3|110853.5|110633.9|110853.5|110634.1|110853.5|110613.3|4
1730934720000|2024-11-06 23:12:00|110857.2|110638.5|110870.5|110623.1|110876.5|110642.7|110857.2|110616.5|13
1730934730000|2024-11-06 23:12:10|110870.4|110635.5|110857.6|110615.9|110870.4|110638.2|110857.6|110615.9|7
1730934740000|2024-11-06 23:12:20|110857.3|110638.2|110857.6|110638.7|110858|110638.7|110857.3|110617.3|4
1730934750000|2024-11-06 23:12:30|110857.2|110618|110863.9|110617.9|110863.9|110618|110857.2|110602.7|9
1730934760000|2024-11-06 23:12:40|110863.6|110601.4|110870.1|110613.3|110886.3|110633.4|110852.9|110578.3|17
1730934770000|2024-11-06 23:12:50|110865.4|110617.8|110873.7|110617.5|110873.7|110631.7|110853.5|110617.5|7
1730934780000|2024-11-06 23:13:00|110874.5|110616.3|110856.4|110638.1|110874.5|110638.1|110856.4|110616.3|2
1730934790000|2024-11-06 23:13:10|110859.7|110642.7|110859.7|110642.7|110859.7|110642.7|110859.7|110642.7|1
1730934800000|2024-11-06 23:13:20|110859.8|110642.6|110863.3|110617.9|110863.3|110642.7|110856.5|110617.8|6
1730934810000|2024-11-06 23:13:30||110617.8||110617.8||110617.8||110617.8|1
1730934820000|2024-11-06 23:13:40|110874.9|110618.4|110869.1|110626.1|110891.8|110643.5|110869.1|110584|9
1730934830000|2024-11-06 23:13:50|110868.7|110626.5|110885.3|110629.1|110885.6|110629.2|110868.7|110609.7|5
1730934840000|2024-11-06 23:14:00|110886|110629.2|110886.4|110626.6|110886.5|110653.7|110886|110626.6|6
1730934850000|2024-11-06 23:14:10|110867.9|110648.9|110874.2|110626.8|110874.2|110649|110867.9|110626.8|3
1730934860000|2024-11-06 23:14:20|110894.3|110603.9|110872.1|110608|110894.3|110625.9|110872.1|110603.9|7
1730934870000|2024-11-06 23:14:30|110870.7|110606.5|110870.7|110606.5|110870.7|110606.5|110870.7|110606.5|2
1730934880000|2024-11-06 23:14:40|110870.8|110621.3|110860.2|110611.4|110872.7|110644.1|110857.4|110599.5|11
1730934890000|2024-11-06 23:14:50|110859.8|110611.8|110863.1|110608.1|110874.2|110611.8|110859.8|110597.4|4
1730934900000|2024-11-06 23:15:00|110863|110607.7|110852.3|110637.6|110870.7|110637.6|110845.3|110607.7|59
1730934910000|2024-11-06 23:15:10|110866.3|110627.7|110846.4|110612.5|110873.5|110635.4|110843.7|110612.3|53
1730934920000|2024-11-06 23:15:20|110864.5|110618.2|110874.9|110613|110874.9|110638.7|110845.6|110602.8|69
1730934930000|2024-11-06 23:15:30|110873.6|110623.9|110858.9|110631.4|110873.6|110638.9|110844.9|110608.9|61
1730934940000|2024-11-06 23:15:40|110856.7|110632.3|110855.4|110633.1|110864.7|110644.8|110846.8|110622.6|71
1730934950000|2024-11-06 23:15:50|110854.8|110639.3|110855.8|110638.2|110874.6|110645.1|110849.5|110622.1|58
1730934960000|2024-11-06 23:16:00|110854.9|110633|110854.5|110626.8|110857.7|110646.7|110849.7|110626.8|64
1730934970000|2024-11-06 23:16:10|110853.5|110627.3|110858.2|110641.2|110867.3|110645.7|110853.5|110626.3|60
1730934980000|2024-11-06 23:16:20|110857.5|110635.5|110862.8|110636|110872.6|110644.4|110851.7|110619.1|57
1730934990000|2024-11-06 23:16:30|110863|110635.9|110861.4|110639.4|110873.9|110645.3|110848.3|110622.7|63
1730935000000|2024-11-06 23:16:40|110861|110635.5|110866.4|110645.1|110873.8|110650.1|110854.3|110626.7|60
1730935010000|2024-11-06 23:16:50|110862.6|110647.2|110863.6|110645.4|110877.1|110649.4|110858.1|110625.3|56
1730935020000|2024-11-06 23:17:00|110863.5|110649|110868.1|110628.9|110871.6|110650|110853.2|110624|66
1730935030000|2024-11-06 23:17:10|110857.1|110643|110855.9|110638.2|110874|110649.1|110853.3|110625.3|69
1730935040000|2024-11-06 23:17:20|110860.3|110649.7|110855.5|110640|110860.3|110650.4|110854.7|110637.4|60
1730935050000|2024-11-06 23:17:30|110855.6|110643.4|110861.1|110634.1|110874.3|110648.2|110852.2|110625.2|61
1730935060000|2024-11-06 23:17:40|110864|110645.2|110874.2|110640.6|110875.1|110651.1|110854.7|110630.5|64
1730935070000|2024-11-06 23:17:50|110872.1|110635.3|110864.1|110648.9|110873.8|110650.4|110858|110628.9|58
1730935080000|2024-11-06 23:18:00|110861.1|110648.6|110871.8|110640.5|110877.8|110651.8|110858.1|110630.1|58
1730935090000|2024-11-06 23:18:10|110870.1|110635.6|110862.9|110646.3|110875.7|110650.7|110860.4|110635.3|54
1730935100000|2024-11-06 23:18:20|110863|110639.2|110864.5|110646|110872.3|110647.5|110857.5|110630.1|55
1730935110000|2024-11-06 23:18:30|110864.6|110640|110862.2|110647.5|110877|110650.2|110856.1|110629.2|60
1730935120000|2024-11-06 23:18:40|110857.4|110634.6|110872.4|110629.7|110876.7|110637.5|110857.4|110625.8|18
1730935130000|2024-11-06 23:18:50|110858.8|110627.5|110857.4|110612.9|110871.5|110644.6|110841.4|110612.9|54
1730935140000|2024-11-06 23:19:00|110857.8|110614.5|110840.2|110618.2|110858.7|110633.9|110836.9|110610.3|52
1730935150000|2024-11-06 23:19:10|110856.3|110614.6|110857.3|110620|110861.6|110642.1|110838.7|110614.6|51
1730935160000|2024-11-06 23:19:20|110853.9|110620.1|110847.1|110623.2|110856.7|110635.5|110836|110614.8|51
1730935170000|2024-11-06 23:19:30|110846.4|110629.4|110844.4|110634.3|110859.9|110641.8|110836.8|110615.6|55
1730935180000|2024-11-06 23:19:40|110844.3|110628.3|110839.7|110622.6|110860|110643.9|110835.7|110618|53
1730935190000|2024-11-06 23:19:50|110855.8|110627.3|110835|110630.2|110863.5|110641.6|110834.9|110606.1|51
1730935200000|2024-11-06 23:20:00|110855.6|110620.3|110851|110618.6|110863.9|110644|110834.9|110614.8|52
1730935210000|2024-11-06 23:20:10|110849.2|110623.7|110855.9|110619.3|110860.9|110644|110832.9|110613.1|54
1730935220000|2024-11-06 23:20:20|110856.2|110619.6|110839.8|110633.5|110857.1|110641.2|110833|110616.7|56
1730935230000|2024-11-06 23:20:30|110839.6|110627.4|110839.6|110626.8|110851.4|110638.1|110831.9|110616.8|57
1730935240000|2024-11-06 23:20:40|110839.2|110630.7|110853.3|110638.1|110858.8|110643.5|110833.1|110616.8|56
1730935250000|2024-11-06 23:20:50|110849.9|110620.8|110855.4|110625.1|110859.1|110644.5|110831.1|110616.8|52
1730935260000|2024-11-06 23:21:00|110855.1|110624.8|110850.2|110629.4|110862.9|110644.8|110838|110613.4|46
1730935270000|2024-11-06 23:21:10|110849.3|110633.2|110841.1|110622.2|110859.7|110642|110835.4|110612.3|46
1730935280000|2024-11-06 23:21:20|110843.6|110624.3|110863.5|110621.6|110871.2|110650.5|110839.7|110618|45
1730935290000|2024-11-06 23:21:30|110845.8|110626.3|110849.3|110633.7|110863.5|110646.7|110838.4|110621.6|55
1730935300000|2024-11-06 23:21:40|110848.9|110638.4|110854|110631.8|110861.6|110647|110837.5|110619.6|61
1730935310000|2024-11-06 23:21:50|110852.2|110628.2|110849.7|110633.6|110862.8|110642|110841.8|110623.2|46
1730935320000|2024-11-06 23:22:00|110849|110632.9|110842|110633.7|110849|110640.6|110841.7|110628.5|55
1730935330000|2024-11-06 23:22:10|110842.2|110638.6|110857.8|110639|110865.5|110648.9|110838.6|110620.6|49
1730935340000|2024-11-06 23:22:20|110856.7|110637.9|110853.8|110624.8|110866.2|110641.8|110837.8|110619.7|53
1730935350000|2024-11-06 23:22:30|110853.9|110626.8|110845.2|110631.9|110863.4|110648.5|110837.9|110621.5|44
1730935360000|2024-11-06 23:22:40|110844|110628.4|110856|110620.9|110863.9|110644.4|110836.6|110618.2|55
1730935370000|2024-11-06 23:22:50|110852.6|110626.3|110847.2|110627|110857.3|110640.2|110834|110615.4|51
1730935380000|2024-11-06 23:23:00|110847.4|110627.2|110848.9|110633.4|110859.2|110639.9|110830.7|110616.1|54
1730935390000|2024-11-06 23:23:10|110850.3|110624.3|110854.3|110623.2|110857.6|110640.7|110828.5|110616.9|60
1730935400000|2024-11-06 23:23:20|110850.2|110619.2|110836.8|110640.6|110859.2|110645.2|110829.5|110615.9|58
1730935410000|2024-11-06 23:23:30|110839.4|110643.2|110843.6|110634.2|110857.8|110643.2|110830.4|110617.9|56
1730935420000|2024-11-06 23:23:40|110839.4|110630.1|110835|110625.7|110856.2|110635.3|110833.1|110614.8|57
1730935430000|2024-11-06 23:23:50|110835.3|110625.8|110837.4|110625.1|110857.4|110641.4|110829.3|110617.5|60
1730935440000|2024-11-06 23:24:00|110862|110621.8|110853.9|110620.8|110864.6|110647.4|110837.1|110617.6|58
1730935450000|2024-11-06 23:24:10|110856.5|110631.8|110840.5|110634.3|110860.1|110644.5|110834.4|110616.3|56
1730935460000|2024-11-06 23:24:20|110840.4|110630.1|110855.6|110632.1|110864.6|110650.7|110834.4|110617.6|57
1730935470000|2024-11-06 23:24:30|110851.8|110635|110840.6|110643.5|110867.7|110650|110840.6|110622.6|45
1730935480000|2024-11-06 23:24:40|110858.2|110627.8|110846.5|110636.7|110862.9|110648|110839.2|110622.1|55
1730935490000|2024-11-06 23:24:50|110845.9|110633.9|110856.9|110634.1|110868.1|110650.3|110840.5|110626.1|49
1730935500000|2024-11-06 23:25:00|110853.9|110634.5|110849.9|110637.3|110862.6|110646.4|110836.9|110625.2|52
1730935510000|2024-11-06 23:25:10|110846.2|110633.6|110851.4|110634.5|110865.8|110645.5|110838.8|110624.9|54
1730935520000|2024-11-06 23:25:20|110839.7|110628.9|110847.6|110640.4|110866.4|110649.8|110839.5|110627.5|52
1730935530000|2024-11-06 23:25:30|110847.5|110636.1|110857|110630.9|110862.3|110644.6|110840.5|110623.4|57
1730935540000|2024-11-06 23:25:40|110853.7|110625.4|110846.6|110639.4|110865.8|110650.8|110840|110623.7|58
1730935550000|2024-11-06 23:25:50|110846.5|110635.1|110867.8|110641.3|110870.2|110656.2|110845|110627.7|59
1730935560000|2024-11-06 23:26:00|110863.3|110643.2|110858.3|110625.5|110866.6|110649.7|110840.4|110623.3|46
1730935570000|2024-11-06 23:26:10|110859.6|110634.3|110850.6|110634.7|110859.6|110645.6|110840.5|110626.5|52
1730935580000|2024-11-06 23:26:20|110850.5|110640.8|110853.8|110636.1|110857.2|110647.6|110841.1|110630|52
1730935590000|2024-11-06 23:26:30|110841.6|110646.9|110841.1|110637.6|110864|110648.8|110839.2|110626.6|55
1730935600000|2024-11-06 23:26:40|110845.5|110636.2|110851.7|110633.6|110859.7|110648.1|110840.5|110627.1|51
1730935610000|2024-11-06 23:26:50|110850.8|110638.2|110858.6|110639.1|110869.9|110654|110841.1|110625.2|51
1730935620000|2024-11-06 23:27:00|110867|110650.6|110855.5|110633.6|110870.8|110655.2|110841.7|110628.8|53
1730935630000|2024-11-06 23:27:10|110854|110639.2|110860.2|110632.6|110868.5|110648.8|110842.7|110626|43
1730935640000|2024-11-06 23:27:20|110842.6|110647.7|110851.3|110655.6|110871.8|110656.1|110842.6|110626.1|50
1730935650000|2024-11-06 23:27:30|110852.5|110656.7|110868.9|110657.1|110876|110661.7|110851.9|110632.4|34
1730935660000|2024-11-06 23:27:40|110867.3|110657.9|110868.1|110655.8|110878.7|110660|110860.3|110630.3|35
1730935670000|2024-11-06 23:27:50|110868.2|110656|110868.2|110656.1|110868.9|110657.8|110867.7|110656|15
1730935680000|2024-11-06 23:28:00|110868.5|110656.5|110867|110656.6|110868.5|110656.9|110866.7|110654.8|12
1730935690000|2024-11-06 23:28:10|110867.9|110657.6|110875.7|110637.1|110878.2|110657.6|110866.5|110634.6|11
1730935700000|2024-11-06 23:28:20|110875.6|110637|110867.8|110642.4|110888.5|110654.4|110850.9|110612.3|31
1730935710000|2024-11-06 23:28:30|110864.7|110644.6|110857.7|110651.3|110864.7|110651.3|110856.2|110644.3|35
1730935720000|2024-11-06 23:28:40|110858.4|110652|110856.7|110648.5|110858.4|110652|110856.6|110648.2|29
1730935730000|2024-11-06 23:28:50|110856.9|110650.8|110868.8|110636.2|110869.8|110652.5|110856.2|110629.8|32
1730935740000|2024-11-06 23:29:00|110868.1|110633.2|110875.2|110635.5|110875.6|110638.5|110867.7|110633.2|36
1730935750000|2024-11-06 23:29:10|110874.8|110638.2|110868|110635.1|110887.2|110659.1|110851.4|110614.1|32
1730935760000|2024-11-06 23:29:20|110867.3|110642.5|110867.4|110640.3|110874.1|110654.5|110851.8|110630.6|45
1730935770000|2024-11-06 23:29:30|110873.6|110631.2|110856.8|110638.4|110875.2|110652.9|110852.9|110629|54
1730935780000|2024-11-06 23:29:40|110873.3|110633.3|110855.8|110637.3|110873.3|110652.5|110849.4|110627.7|57
1730935790000|2024-11-06 23:29:50|110855.9|110637.5|110862.5|110635.2|110874.4|110653.7|110854.3|110630.1|68
1730935800000|2024-11-06 23:30:00|110862.8|110635.9|110863.7|110638.9|110873.8|110653.1|110850.4|110625.8|59
1730935810000|2024-11-06 23:30:10|110862|110634.5|110870.5|110638.5|110875.4|110656.9|110851.7|110629.4|60
1730935820000|2024-11-06 23:30:20|110869.4|110633.4|110861.3|110647.7|110875.1|110653.6|110854.5|110628.5|67
1730935830000|2024-11-06 23:30:30|110864.6|110651|110860.7|110649|110866.3|110653.8|110859.7|110641.1|56
1730935840000|2024-11-06 23:30:40|110860.5|110644|110860.1|110645|110866|110655.2|110859.6|110640.7|66
1730935850000|2024-11-06 23:30:50|110859.5|110642.1|110863.7|110643.9|110864.5|110652.5|110859.3|110640.3|66
1730935860000|2024-11-06 23:31:00|110864.4|110650.5|110863.4|110657.6|110880.6|110657.6|110853.9|110633.4|59
1730935870000|2024-11-06 23:31:10|110865.3|110644.2|110872.8|110647.7|110880.5|110658|110859.5|110634.5|46
1730935880000|2024-11-06 23:31:20|110871.6|110651.9|110866.7|110650|110876.2|110660.4|110862.8|110643.4|49
1730935890000|2024-11-06 23:31:30|110867|110650.1|110871.2|110658.4|110871.5|110658.5|110866.6|110646.4|62
1730935900000|2024-11-06 23:31:40|110867.9|110655.1|110872.4|110657.8|110872.4|110658.6|110866.1|110648|62
1730935910000|2024-11-06 23:31:50|110872.3|110654.9|110864.4|110648.6|110873.3|110659.6|110858.8|110636.2|45
1730935920000|2024-11-06 23:32:00|110864.6|110649.8|110863.9|110642.4|110873.9|110656|110852.8|110629.3|50
1730935930000|2024-11-06 23:32:10|110862.4|110639.8|110856.6|110652.6|110875|110656|110852.2|110633|51
1730935940000|2024-11-06 23:32:20|110871.6|110639.2|110872.4|110645.2|110875.7|110655.2|110855.4|110633.2|54
1730935950000|2024-11-06 23:32:30|110866.7|110644.3|110869.9|110637.8|110874.9|110655.9|110856.1|110631.6|56
1730935960000|2024-11-06 23:32:40|110868.3|110643.5|110871.2|110651.6|110880.8|110658.9|110858|110631.2|60
1730935970000|2024-11-06 23:32:50|110872.1|110652.4|110868|110647.7|110882.6|110655.2|110859.2|110632.8|47
1730935980000|2024-11-06 23:33:00|110868.1|110649.9|110866.1|110650.4|110868.2|110654.1|110865.7|110646|48
1730935990000|2024-11-06 23:33:10|110866.2|110653|110867.4|110651.5|110877.9|110655|110857.8|110630.2|45
1730936000000|2024-11-06 23:33:20|110867.1|110648|110867.3|110650.5|110868.4|110653.4|110865.1|110641.7|48
1730936010000|2024-11-06 23:33:30|110866.9|110645.4|110868.6|110644.5|110879.4|110654.2|110857.3|110632.9|50
1730936020000|2024-11-06 23:33:40|110868.1|110649.4|110873.7|110643.5|110877.6|110655.1|110858.1|110634.4|53
1730936030000|2024-11-06 23:33:50|110871.7|110642.7|110874.7|110642.1|110879.6|110658.7|110857.9|110637.9|55
1730936040000|2024-11-06 23:34:00|110873.3|110648.7|110858.4|110654.1|110878.1|110655.2|110858.4|110634|54
1730936050000|2024-11-06 23:34:10|110856.6|110652.3|110859.8|110651.9|110875.9|110655.1|110855.1|110636.2|61
1730936060000|2024-11-06 23:34:20|110859.4|110648.3|110858.9|110647|110864.1|110654.8|110858.4|110643|67
1730936070000|2024-11-06 23:34:30|110859.6|110647.7|110863.1|110665|110880.4|110665|110854.8|110635.6|57
1730936080000|2024-11-06 23:34:40|110860.6|110661.4|110873|110659.4|110880.7|110669.1|110854.4|110643|51
1730936090000|2024-11-06 23:34:50|110872.9|110659.2|110868|110667.6|110872.9|110667.9|110867.6|110659.2|9
1730936100000|2024-11-06 23:35:00|110868.3|110667.2|110858.5|110666.7|110876.7|110669.3|110851.2|110644.1|38
1730936110000|2024-11-06 23:35:10|110858.7|110666.8|110868.9|110668.7|110882.1|110672.9|110858.7|110657.5|29
1730936120000|2024-11-06 23:35:20|110868.8|110664.1|110864.6|110666.9|110870.1|110671.5|110864.2|110661|55
1730936130000|2024-11-06 23:35:30|110864.3|110662.4|110868.7|110665.7|110869.9|110669.6|110863.2|110660.8|55
1730936140000|2024-11-06 23:35:40|110868.6|110663.2|110871.2|110669.6|110872.5|110671.2|110868.5|110663|42
1730936150000|2024-11-06 23:35:50|110871.3|110669.7|110866.9|110665.1|110883.1|110672.9|110857.9|110647.2|39
1730936160000|2024-11-06 23:36:00|110864.8|110668.4|110864.2|110662.3|110867.7|110668.4|110863.7|110658.3|59
1730936170000|2024-11-06 23:36:10|110863.6|110663.9|110863.9|110660.7|110866.9|110670.1|110862.6|110658.3|58
1730936180000|2024-11-06 23:36:20|110863.8|110665.8|110861.8|110661.8|110866|110670|110861.4|110661.2|54
1730936190000|2024-11-06 23:36:30|110862.4|110667.2|110857.7|110659.3|110864.4|110669.6|110857.4|110656.7|71
1730936200000|2024-11-06 23:36:40|110857.6|110666|110857.1|110659|110860.6|110666|110856.6|110655.2|68
1730936210000|2024-11-06 23:36:50|110859.3|110666.4|110859.9|110666.4|110873.4|110671|110846.9|110643.4|67
1730936220000|2024-11-06 23:37:00|110859.6|110661.6|110857.1|110657|110872.2|110670|110849.1|110647.4|62
1730936230000|2024-11-06 23:37:10|110857.3|110662.3|110856.4|110652.8|110865.2|110662.3|110844.4|110640.5|71
1730936240000|2024-11-06 23:37:20|110853.1|110648.5|110840.1|110657.9|110863.5|110663.8|110838|110636.7|70
1730936250000|2024-11-06 23:37:30|110842.4|110645.3|110849.4|110650.5|110864.3|110660.2|110835|110634.6|65
1730936260000|2024-11-06 23:37:40|110848.7|110653.6|110843.6|110651.6|110862|110662.9|110837.2|110637.9|67
1730936270000|2024-11-06 23:37:50|110843.4|110647.8|110847.1|110653.4|110858.9|110660|110833.6|110636.6|70
1730936280000|2024-11-06 23:38:00|110847.3|110656.8|110838.9|110643.8|110858.7|110658.3|110836.3|110641.7|70
1730936290000|2024-11-06 23:38:10|110853.4|110638.7|110836.5|110657.5|110860.1|110660.2|110836.5|110638.7|59
1730936300000|2024-11-06 23:38:20|110855.8|110642.3|110845.6|110644.8|110858.4|110657.4|110835.8|110636.8|65
1730936310000|2024-11-06 23:38:30|110847|110646.2|110844.7|110654.7|110862.2|110660.1|110837.8|110635.4|69
1730936320000|2024-11-06 23:38:40|110844.2|110650.5|110846|110654.7|110850.3|110659.1|110841.7|110645.1|65
1730936330000|2024-11-06 23:38:50|110842.9|110654.6|110846|110653.8|110857.2|110658.8|110833.1|110638.1|71
1730936340000|2024-11-06 23:39:00|110845.6|110656.6|110844.5|110650.3|110858.1|110661.6|110831.4|110635.1|68
1730936350000|2024-11-06 23:39:10|110847.1|110656.8|110846.6|110654|110860.9|110662.4|110835.4|110635.1|70
1730936360000|2024-11-06 23:39:20|110845.4|110652.9|110850.6|110657.5|110859.4|110663.3|110832.6|110634.4|73
1730936370000|2024-11-06 23:39:30|110854.7|110661.1|110860.5|110653.4|110867.6|110668.3|110837.9|110632.8|68
1730936380000|2024-11-06 23:39:40|110858.3|110651.2|110846.9|110654.9|110858.3|110660.7|110833.1|110634.7|68
1730936390000|2024-11-06 23:39:50|110847.3|110650.6|110836.4|110658.5|110865|110663.3|110832.8|110634.4|71
1730936400000|2024-11-06 23:40:00|110858.8|110647.9|110848.2|110644.7|110861.7|110662.1|110833.7|110636.3|73
1730936410000|2024-11-06 23:40:10|110848.6|110652.4|110846.1|110650|110856.7|110662.5|110836.1|110642.4|71
1730936420000|2024-11-06 23:40:20|110846|110649.9|110849.4|110651.8|110864.3|110663.9|110836.5|110640.9|64
1730936430000|2024-11-06 23:40:30|110848.1|110650.5|110851.3|110654.6|110862.2|110665.7|110837.2|110637.1|71
1730936440000|2024-11-06 23:40:40|110850.8|110648.7|110850.3|110657.7|110860.8|110664.3|110836.8|110644.4|70
1730936450000|2024-11-06 23:40:50|110851.6|110659|110846.7|110652.7|110862.3|110666.6|110837.1|110640.4|64
1730936460000|2024-11-06 23:41:00|110847|110657.8|110847|110657|110862.2|110663.2|110834.9|110639.6|73
1730936470000|2024-11-06 23:41:10|110844.3|110656.6|110850.8|110642.6|110869.9|110665.3|110836.8|110632.4|62
1730936480000|2024-11-06 23:41:20|110848.8|110640.6|110845.8|110648.3|110858.7|110657.8|110840.1|110639.6|70
1730936490000|2024-11-06 23:41:30|110846.8|110649.3|110841.5|110647.3|110859.5|110657.9|110835.4|110637.3|67
1730936500000|2024-11-06 23:41:40|110857|110633.1|110855.2|110660.9|110869.4|110668|110836.9|110633.1|69
1730936510000|2024-11-06 23:41:50|110856.4|110655.3|110859.7|110665.1|110862.5|110666.1|110856.2|110655.3|57
1730936520000|2024-11-06 23:42:00|110859.5|110660.9|110865.1|110657.9|110865.5|110669.1|110858.8|110656.8|64
1730936530000|2024-11-06 23:42:10|110865.3|110664.4|110868.5|110661.6|110875|110669.6|110854.3|110642.4|47
1730936540000|2024-11-06 23:42:20|110866.9|110658.3|110866.5|110654|110879.2|110668.2|110852.5|110641.7|54
1730936550000|2024-11-06 23:42:30|110866.1|110659.3|110860.7|110664.3|110866.1|110664.4|110857.6|110654|56
1730936560000|2024-11-06 23:42:40|110858.8|110657.8|110852.8|110646.1|110873.1|110666|110852.6|110641.6|75
1730936570000|2024-11-06 23:42:50|110853|110646.2|110860.6|110657.7|110871.6|110663.7|110853|110646.2|71
1730936580000|2024-11-06 23:43:00|110861.2|110661.8|110856.4|110654|110869.7|110663.7|110849.3|110637.8|73
1730936590000|2024-11-06 23:43:10|110856.6|110651.3|110857.1|110646.2|110870.9|110663|110845.9|110635.6|74
1730936600000|2024-11-06 23:43:20|110862.1|110658.5|110853.5|110649.5|110873.4|110666.3|110850.5|110641.4|73
1730936610000|2024-11-06 23:43:30|110858.9|110654.9|110858.9|110655.1|110861.7|110662.4|110853.4|110648.5|77
1730936620000|2024-11-06 23:43:40|110860.5|110656.8|110855.7|110642.7|110862.2|110662.8|110853.6|110641|71
1730936630000|2024-11-06 23:43:50|110853|110640.5|110855.7|110650.6|110873.6|110660.8|110852|110640.5|76
1730936640000|2024-11-06 23:44:00|110855.5|110655.3|110858.1|110654.4|110867.3|110663.6|110849.2|110639.5|72
1730936650000|2024-11-06 23:44:10|110855.9|110648.5|110857.2|110658.4|110859.3|110660.3|110853.7|110647.2|71
1730936660000|2024-11-06 23:44:20|110859.4|110660.6|110856.9|110657.3|110860.6|110660.7|110853.6|110647.2|71
1730936670000|2024-11-06 23:44:30|110859|110655.9|110855.3|110654.9|110859.4|110662.9|110853.3|110648.1|68
1730936680000|2024-11-06 23:44:40|110855.5|110658.8|110856.9|110652.4|110867.6|110660.2|110846.2|110642.3|72
1730936690000|2024-11-06 23:44:50|110857.7|110650.5|110863.6|110650.3|110874.9|110662.4|110851.1|110637|71
1730936700000|2024-11-06 23:45:00|110866.4|110658.7|110855.5|110663.8|110873.7|110663.8|110850.5|110634.1|65
1730936710000|2024-11-06 23:45:10|110852.7|110660.9|110862.5|110663.4|110872.9|110663.8|110852.7|110642.4|65
1730936720000|2024-11-06 23:45:20|110861.8|110657.8|110859|110655.2|110863.4|110664.1|110855.2|110652.9|69
1730936730000|2024-11-06 23:45:30|110861.7|110657.9|110853.1|110653.3|110862.5|110663.1|110847.7|110641.9|72
1730936740000|2024-11-06 23:45:40|110852.8|110648|110855.9|110655.2|110868.4|110658.1|110844.8|110631.7|74
1730936750000|2024-11-06 23:45:50|110856|110649.6|110849.4|110641.4|110867.8|110659.2|110845.7|110631.3|69
1730936760000|2024-11-06 23:46:00|110852.5|110652.2|110854.8|110650.2|110863.8|110654.9|110838.8|110626.2|68
1730936770000|2024-11-06 23:46:10|110850.8|110651.5|110851.8|110650.5|110863.3|110657.2|110841.9|110639.5|68
1730936780000|2024-11-06 23:46:20|110851.6|110646.7|110866.2|110648.1|110866.2|110657.1|110846.7|110626.4|69
1730936790000|2024-11-06 23:46:30|110868.2|110650.7|110853|110634.3|110869.4|110651.4|110845.1|110625.3|67
1730936800000|2024-11-06 23:46:40|110853.1|110639.8|110848.1|110635.8|110870.2|110653.8|110845.5|110622.6|64
1730936810000|2024-11-06 23:46:50|110862.6|110633.9|110847.6|110631.2|110869.4|110649.2|110842.2|110622.2|61
1730936820000|2024-11-06 23:47:00|110846.3|110636|110850.3|110642.9|110866.9|110647.6|110836.9|110614.2|65
1730936830000|2024-11-06 23:47:10|110849|110641.5|110849.6|110644.6|110854.4|110650.3|110846.9|110639.3|47
1730936840000|2024-11-06 23:47:20|110848.7|110651.4|110851|110646.3|110862.9|110651.4|110840.3|110625|57
1730936850000|2024-11-06 23:47:30|110850.8|110642.9|110850|110648.9|110854|110651.7|110845.7|110641.1|61
1730936860000|2024-11-06 23:47:40|110849.1|110647|110856.8|110639.3|110861.5|110650.6|110833.4|110623.4|53
1730936870000|2024-11-06 23:47:50|110854.8|110637.9|110854.7|110639.1|110860.9|110650.3|110844.8|110629.7|52
1730936880000|2024-11-06 23:48:00|110852.2|110641.5|110853|110642.3|110859.1|110650.7|110844.2|110633.9|50
1730936890000|2024-11-06 23:48:10|110852.1|110639.2|110853|110642.4|110865.1|110654.6|110835.9|110621.2|59
1730936900000|2024-11-06 23:48:20|110853.4|110645.1|110845.2|110650|110859.2|110663.1|110833.5|110614.1|69
1730936910000|2024-11-06 23:48:30|110844.8|110654.1|110841.3|110647.9|110857.7|110662.9|110828.8|110630.7|61
1730936920000|2024-11-06 23:48:40|110844.5|110655.5|110840.6|110651.6|110853.9|110657.6|110830.3|110631.6|66
1730936930000|2024-11-06 23:48:50|110842.6|110651.7|110836.8|110643.5|110853.5|110661.6|110830|110633.6|49
1730936940000|2024-11-06 23:49:00|110836.6|110643.6|110839.6|110651.1|110839.7|110653.6|110834.2|110643.6|17
1730936950000|2024-11-06 23:49:10|110839.7|110651.2|110839.8|110653.9|110851.3|110659|110831.3|110634.5|56
1730936960000|2024-11-06 23:49:20|110835.6|110653.4|110835.5|110654.9|110840.4|110658.5|110834.6|110648.6|57
1730936970000|2024-11-06 23:49:30|110834.6|110654|110836.7|110654.4|110839.9|110659.2|110834.2|110650.9|29
1730936980000|2024-11-06 23:49:40|110836.5|110654.2|110834.6|110651.4|110838.7|110657.9|110833|110650.4|51
1730936990000|2024-11-06 23:49:50|110837|110653.8|110836.1|110655|110850.7|110659.3|110829|110636|62
1730937000000|2024-11-06 23:50:00|110839.8|110659.2|110833.6|110653.4|110839.9|110659.3|110832.8|110649.5|47
1730937010000|2024-11-06 23:50:10|110834.2|110652.3|110836.3|110654.9|110851.7|110658.2|110828.3|110638.7|60
1730937020000|2024-11-06 23:50:20|110836|110651.8|110836.8|110652.7|110839.6|110657.3|110834|110649.2|38
1730937030000|2024-11-06 23:50:30|110835.1|110654.2|110835.3|110654.4|110840.5|110659.9|110833.5|110650.1|46
1730937040000|2024-11-06 23:50:40|110835.9|110653.1|110842.2|110660|110853.4|110663|110829.6|110635.7|58
1730937050000|2024-11-06 23:50:50|110836.5|110652.5|110831.2|110641.2|110844.6|110662.9|110831.2|110641.2|56
1730937060000|2024-11-06 23:51:00|110830.9|110641|110847.6|110655.2|110854|110664.3|110828.3|110633.8|66
1730937070000|2024-11-06 23:51:10|110850.6|110658.7|110846.4|110669.6|110863.6|110670|110829.9|110632.7|66
1730937080000|2024-11-06 23:51:20|110862.5|110655.8|110857.2|110649.5|110863.1|110669.8|110839.6|110643.1|65
1730937090000|2024-11-06 23:51:30|110861.1|110653.3|110854.5|110665.3|110861.1|110665.5|110849.4|110653.3|58
1730937100000|2024-11-06 23:51:40|110851.4|110662.1|110855|110638.8|110865.3|110665.5|110833|110631.2|65
1730937110000|2024-11-06 23:51:50|110850.3|110638|110843.4|110650.7|110860.2|110668.6|110833.8|110637.3|61
1730937120000|2024-11-06 23:52:00|110844.4|110651.4|110848.3|110656.3|110860.9|110668.7|110834.4|110626.6|63
1730937130000|2024-11-06 23:52:10|110850.4|110658.4|110839.9|110665.1|110862.1|110667.1|110836.8|110641.4|62
1730937140000|2024-11-06 23:52:20|110840.1|110650.4|110842.6|110656|110856.1|110664.5|110840.1|110649|67
1730937150000|2024-11-06 23:52:30|110842.4|110655.8|110845.2|110646.4|110856.5|110663.6|110831.4|110634.4|68
1730937160000|2024-11-06 23:52:40|110846.6|110647.8|110852.1|110647.3|110858.3|110665.6|110834.5|110636.7|61
1730937170000|2024-11-06 23:52:50|110851.3|110646.5|110843.3|110659.8|110860.3|110668.8|110837.6|110640.9|66
1730937180000|2024-11-06 23:53:00|110842.3|110658.9|110847.5|110658.6|110855.2|110666.6|110835.3|110642.7|63
1730937190000|2024-11-06 23:53:10|110847.2|110657.3|110847.5|110664.8|110850.8|110666.9|110844.1|110655.5|58
1730937200000|2024-11-06 23:53:20|110847.4|110661.1|110850.8|110663.5|110862.6|110670.8|110842.4|110643.5|55
1730937210000|2024-11-06 23:53:30|110849.6|110659.7|110870.8|110640.1|110870.9|110678.7|110849.3|110640.1|43
1730937220000|2024-11-06 23:53:40|110870.9|110640.2|110852.3|110662.2|110870.9|110665.5|110840.7|110619.7|57
1730937230000|2024-11-06 23:53:50|110850.3|110661.3|110858.4|110653.5|110861.6|110667.7|110838.6|110635.4|61
1730937240000|2024-11-06 23:54:00|110857.9|110657.9|110850.2|110657.7|110857.9|110663|110846.1|110651.9|65
1730937250000|2024-11-06 23:54:10|110852|110662.1|110850.4|110641.3|110879.8|110677.3|110844.7|110641.3|58
1730937260000|2024-11-06 23:54:20|110855.5|110642.8|110847.9|110647|110868.6|110667.4|110841.2|110636.8|56
1730937270000|2024-11-06 23:54:30|110858.6|110653.9|110849.9|110664|110876.5|110673.5|110841.9|110630.9|64
1730937280000|2024-11-06 23:54:40|110872.3|110644|110863|110662.1|110876.8|110674.9|110849.6|110641.5|60
1730937290000|2024-11-06 23:54:50|110862.9|110662|110853.1|110673|110874.8|110674.6|110849.9|110645.3|52
1730937300000|2024-11-06 23:55:00|110872.1|110654.5|110874.2|110672|110876.6|110676.2|110851.1|110643.6|64
1730937310000|2024-11-06 23:55:10|110871.9|110669.2|110853|110671.5|110877.3|110675.3|110850.1|110647.6|52
1730937320000|2024-11-06 23:55:20|110852.7|110671.2|110867.4|110658.8|110876.8|110674.3|110850.6|110642.7|53
1730937330000|2024-11-06 23:55:30|110862.4|110661.2|110868|110656|110875.5|110671.8|110848|110642.1|56
1730937340000|2024-11-06 23:55:40|110862.3|110656.3|110855.5|110660.1|110874.3|110671.7|110846.3|110644.1|62
1730937350000|2024-11-06 23:55:50|110855.7|110660.4|110851.8|110661|110866.2|110668.8|110846.1|110649.1|65
1730937360000|2024-11-06 23:56:00|110852.1|110656.7|110860.6|110651.2|110873.6|110674.5|110840.3|110641.6|62
1730937370000|2024-11-06 23:56:10|110869.1|110641.3|110861.1|110642.2|110872.2|110668.9|110840.7|110637.5|63
1730937380000|2024-11-06 23:56:20|110862.6|110643.7|110854.2|110659.1|110871.8|110668.2|110842.9|110639.5|62
1730937390000|2024-11-06 23:56:30|110850.7|110652.7|110865.7|110644.1|110869.7|110668.5|110835.4|110633.4|66
1730937400000|2024-11-06 23:56:40|110867.1|110653.5|110842|110661.5|110874.9|110672.3|110840.6|110639.7|55
1730937410000|2024-11-06 23:56:50|110844.9|110664.4|110863.1|110649.6|110868.8|110667.2|110838.5|110639.3|63
1730937420000|2024-11-06 23:57:00|110860.5|110647|110883.1|110653.4|110883.1|110676.2|110842.3|110643.3|62
1730937430000|2024-11-06 23:57:10|110882|110652.3|110877.8|110662.8|110887.2|110677.4|110860.6|110650.2|45
1730937440000|2024-11-06 23:57:20|110886.6|110675.9|110880.3|110673.5|110888.9|110675.9|110861|110649|42
1730937450000|2024-11-06 23:57:30|110861.5|110673.2|110856.5|110637.3|110883|110681.7|110849.6|110611.3|65
1730937460000|2024-11-06 23:57:40|110872.8|110642.3|110855.1|110638.2|110879|110666.4|110848.5|110604.8|65
1730937470000|2024-11-06 23:57:50|110873.4|110646.1|110876.1|110646.5|110878.8|110665.2|110854.5|110643.2|54
1730937480000|2024-11-06 23:58:00|110878.1|110648.4|110862.2|110670|110885.6|110672.8|110853.7|110644|60
1730937490000|2024-11-06 23:58:10|110859.3|110649|110866.4|110662.4|110877.9|110669.4|110853.9|110638.2|52
1730937500000|2024-11-06 23:58:20|110867.5|110665.4|110878.4|110690.3|110893.9|110690.3|110856.2|110646.1|49
1730937510000|2024-11-06 23:58:30|110895.3|110674|110884.6|110682.8|110895.3|110684.4|110884.5|110674|13
1730937520000|2024-11-06 23:58:40|110884.2|110682.4|110885.2|110688.8|110885.3|110688.8|110883.1|110682.4|14
1730937530000|2024-11-06 23:58:50|110885.7|110689.4|110887.3|110690.3|110889.1|110690.3|110885.7|110688.7|11
1730937540000|2024-11-06 23:59:00|110887|110690|110886.2|110690.9|110887.2|110691|110886.1|110689.9|11
1730937550000|2024-11-06 23:59:10|110886.3|110690.8|110886.6|110690.8|110887.2|110691.8|110886.3|110690.8|9
1730937560000|2024-11-06 23:59:20|110904.7|110664.2|110900.7|110663.3|110905|110664.9|110900.7|110663.3|11
1730937570000|2024-11-06 23:59:30|110901.8|110665|110901.9|110663.7|110902.2|110665.1|110900.7|110663.2|9
1730937580000|2024-11-06 23:59:40|110901.8|110665|110883.6|110692.5|110902.7|110692.8|110883.6|110665|12
1730937590000|2024-11-06 23:59:50|110881.4|110689.4|110881.1|110688.9|110882|110690.2|110880.7|110688.5|13
1730937600000|2024-11-07 00:00:00|110883.8|110691.7|110876.3|110686.5|110884.6|110695.2|110876.3|110686.5|26
1730937610000|2024-11-07 00:00:10|110878.3|110688.5|110876.7|110687.2|110880.8|110689.5|110874.2|110685.4|18
1730937620000|2024-11-07 00:00:20|110877|110687.5|110873.3|110683.8|110877|110687.5|110873.3|110683.8|13
1730937630000|2024-11-07 00:00:30|110873|110683.4|110876|110689.2|110876.7|110689.2|110873|110683.4|16
1730937640000|2024-11-07 00:00:40|110875.7|110689|110856.8|110668|110886.5|110689.4|110852.5|110638.8|23
1730937650000|2024-11-07 00:00:50|110855|110640.4|110851.8|110658|110880.7|110674.1|110841.7|110639.2|59
1730937660000|2024-11-07 00:01:00|110854.9|110659.7|110859.2|110649.4|110873|110672.2|110842.5|110642.4|58
1730937670000|2024-11-07 00:01:10|110856.9|110653.7|110846.9|110643.8|110871|110671.7|110838.3|110637.9|67
1730937680000|2024-11-07 00:01:20|110847|110652.3|110860.2|110649.7|110866.7|110667.8|110834.4|110637|62
1730937690000|2024-11-07 00:01:30|110840|110664.3|110902.8|110646.9|110931|110694.2|110834|110585.1|55
1730937700000|2024-11-07 00:01:40|110903.6|110646.7|110938.9|110626.5|110944.2|110697.3|110863.8|110613.9|41
1730937710000|2024-11-07 00:01:50|110939.1|110626.4|110933.8|110668.7|110947.4|110700|110867.7|110611.1|55
1730937720000|2024-11-07 00:02:00|110927.9|110675.5|110941.9|110633.2|110948.4|110698.2|110879.7|110624.4|42
1730937730000|2024-11-07 00:02:10|110940.1|110631.2|110946.6|110658|110962.6|110697.8|110872.4|110631.2|55
1730937740000|2024-11-07 00:02:20|110946.4|110658.2|110944.4|110621.4|110955|110704.6|110887.2|110601.9|59
1730937750000|2024-11-07 00:02:30|110945.9|110623.5|110929.6|110656|110969.7|110690|110868.9|110592.6|60
1730937760000|2024-11-07 00:02:40|110929.9|110656.9|110905.6|110661.1|110942.3|110663.5|110905.6|110642|39
1730937770000|2024-11-07 00:02:50|110908.6|110663.6|110899.1|110632.2|110937.6|110687.6|110870|110602.6|57
1730937780000|2024-11-07 00:03:00|110896.9|110632.1|110908.7|110667.3|110949.4|110696.5|110871.3|110619.6|55
1730937790000|2024-11-07 00:03:10|110909.6|110668.6|110884|110691.7|110957|110695.7|110884|110607.4|45
1730937800000|2024-11-07 00:03:20|110927.1|110656.7|110909.1|110645|110959.3|110686.9|110874.2|110610.1|61
1730937810000|2024-11-07 00:03:30|110900.6|110636.4|110942.9|110628.8|110951.7|110678.5|110890|110622.3|52
1730937820000|2024-11-07 00:03:40|110942.7|110628.9|110948.2|110661.8|110948.3|110695|110871.6|110614.5|43
1730937830000|2024-11-07 00:03:50|110945.3|110658.6|110929|110627.6|110955.5|110678.4|110867.3|110598|58
1730937840000|2024-11-07 00:04:00|110929.6|110626.9|110931|110639|110976.4|110696.1|110887.8|110621.5|54
1730937850000|2024-11-07 00:04:10|110934.9|110628.5|110932.3|110662.3|110947.2|110670.1|110899.1|110624.7|47
1730937860000|2024-11-07 00:04:20|110932.5|110662.4|110961.6|110631.7|110979.4|110673.6|110895.2|110588.1|57
1730937870000|2024-11-07 00:04:30|110957.9|110640.2|110946.3|110650.4|110977.7|110678.4|110918.6|110628|55
1730937880000|2024-11-07 00:04:40|110957.4|110652.4|110935.4|110617|110979.2|110701.2|110890.5|110602.1|63
1730937890000|2024-11-07 00:04:50|110889.8|110616.8|110943.7|110627.2|110984.1|110700.5|110889.8|110613|49
1730937900000|2024-11-07 00:05:00|110972.1|110626.7|110967.5|110632.5|110980.7|110683.4|110895.4|110606.2|63
1730937910000|2024-11-07 00:05:10|110967.3|110632.3|110947.4|110643.3|110975.8|110657.6|110907.5|110603.4|62
1730937920000|2024-11-07 00:05:20|110977.5|110642.5|110959.8|110629.1|110979.8|110660.8|110911.9|110602.8|52
1730937930000|2024-11-07 00:05:30|110954.2|110630.8|110912.1|110629.1|110959.8|110661.8|110888.9|110619.2|51
1730937940000|2024-11-07 00:05:40|110891.8|110651.7|110949.2|110643.1|110985.8|110666.7|110891.8|110602.1|60
1730937950000|2024-11-07 00:05:50|110947.4|110640.9|110963.7|110628.7|110973.5|110649.7|110890|110616.4|55
1730937960000|2024-11-07 00:06:00|110967.4|110632.4|110949.1|110635.9|110978|110658.1|110892|110617.1|60
1730937970000|2024-11-07 00:06:10|110948.7|110635.5|110930.1|110627.6|110948.7|110646|110905.3|110609.2|54
1730937980000|2024-11-07 00:06:20|110963.1|110634.2|110952.2|110620.4|110968.8|110662.7|110914.3|110613.4|60
1730937990000|2024-11-07 00:06:30|110946.9|110616.7|110920.6|110617.2|110961.1|110657.3|110919.8|110616.7|55
1730938000000|2024-11-07 00:06:40|110932.1|110626.8|110958.2|110623.2|110969.1|110659.7|110893.7|110616.1|52
1730938010000|2024-11-07 00:06:50|110957.8|110622.8|110938.2|110633.8|110967.5|110657.6|110898.5|110621.9|55
1730938020000|2024-11-07 00:07:00|110938.9|110634.6|110928|110624.9|110952.2|110657.8|110906.3|110622.8|44
1730938030000|2024-11-07 00:07:10|110927.7|110625.2|110931.5|110633.8|110964.7|110656.3|110923.9|110622.7|50
1730938040000|2024-11-07 00:07:20|110933.1|110635.4|110895.1|110609.6|110943.6|110658|110854.3|110609.6|44
1730938050000|2024-11-07 00:07:30|110871.2|110610.1|110880.3|110617.1|110893.8|110636.1|110863.7|110609.8|57
1730938060000|2024-11-07 00:07:40|110880.8|110623.6|110880.1|110611.5|110895.3|110635.4|110872.6|110606.1|54
1730938070000|2024-11-07 00:07:50|110874.4|110605.7|110888.4|110602.3|110888.4|110657.7|110828.7|110602.3|59
1730938080000|2024-11-07 00:08:00|110865|110618.5|110886.7|110607.1|110890.1|110627.2|110861.1|110596.2|71
1730938090000|2024-11-07 00:08:10|110883.3|110623.4|110879.4|110628.2|110892.5|110647.2|110860.4|110606.9|64
1730938100000|2024-11-07 00:08:20|110881.5|110626.2|110890.8|110650.4|110890.8|110672.7|110833.2|110618.7|48
1730938110000|2024-11-07 00:08:30|110890.6|110650.6|110848.9|110634.2|110897.1|110668.5|110840.6|110618.2|28
1730938120000|2024-11-07 00:08:40|110840.1|110632|110854.8|110660.2|110874.9|110673.4|110840.1|110632|40
1730938130000|2024-11-07 00:08:50|110842.1|110669.5|110843|110630.3|110873|110673.6|110841.1|110625.1|33
1730938140000|2024-11-07 00:09:00|110873.4|110654.5|110870.2|110645.2|110900.2|110686.5|110833.6|110617.9|55
1730938150000|2024-11-07 00:09:10|110871.9|110628.7|110873|110644|110874.1|110663.8|110834.7|110625.3|30
1730938160000|2024-11-07 00:09:20|110868.4|110648.5|110888.3|110656.4|110888.3|110674.6|110841.1|110639.2|29
1730938170000|2024-11-07 00:09:30|110888.1|110656.3|110876.7|110673.3|110895.3|110686.8|110857|110635.4|39
1730938180000|2024-11-07 00:09:40|110884.1|110664.5|110887.4|110649.5|110891|110673.6|110836.1|110621.8|46
1730938190000|2024-11-07 00:09:50|110888.1|110654.8|110888.2|110642.2|110888.7|110678|110836.7|110642.2|27
1730938200000|2024-11-07 00:10:00|110887.9|110642.5|110864.6|110650.3|110889|110685.8|110832.2|110621.7|38
1730938210000|2024-11-07 00:10:10|110867.7|110653.4|110868.2|110687|110891.9|110687|110833.8|110626.5|47
1730938220000|2024-11-07 00:10:20|110865.3|110690.1|110868.3|110653.7|110893.5|110695.9|110843.1|110631.8|29
1730938230000|2024-11-07 00:10:30|110864.1|110657.9|110845.8|110635.9|110895.2|110675.8|110842.6|110631.6|33
1730938240000|2024-11-07 00:10:40|110878.9|110656|110871.2|110637.3|110880.4|110675.5|110845.7|110631.8|44
1730938250000|2024-11-07 00:10:50|110873.2|110631.8|110838.9|110670.4|110884.6|110670.7|110823.4|110613.2|50
1730938260000|2024-11-07 00:11:00|110834.3|110667.7|110865.3|110655.8|110882.3|110688.1|110833.5|110645.9|34
1730938270000|2024-11-07 00:11:10|110867.8|110658.3|110872.3|110645|110891.9|110696.4|110838.4|110632.9|47
1730938280000|2024-11-07 00:11:20|110871.4|110646.1|110879.9|110663|110892.2|110698.1|110844.1|110646.1|24
1730938290000|2024-11-07 00:11:30|110879.8|110663.1|110887.6|110645|110893.2|110693.8|110846.1|110640.7|43
1730938300000|2024-11-07 00:11:40|110884.7|110650.6|110873.5|110665.9|110898.7|110687.6|110839|110626|55
1730938310000|2024-11-07 00:11:50|110873.1|110670.5|110868.4|110659|110892.1|110690.3|110836.7|110639.5|34
1730938320000|2024-11-07 00:12:00|110872.4|110663|110891.5|110629.3|110892.5|110680.1|110841.3|110629|35
1730938330000|2024-11-07 00:12:10|110844.1|110662.6|110870.2|110676.6|110887.7|110689.1|110839.6|110660.3|29
1730938340000|2024-11-07 00:12:20|110870.4|110679.1|110874.1|110631.2|110892.4|110693.5|110834.3|110622.7|52
1730938350000|2024-11-07 00:12:30|110876.3|110656.1|110880.3|110646.9|110892.8|110676.5|110840.9|110637|38
1730938360000|2024-11-07 00:12:40|110877.2|110649|110868.8|110654.4|110890.6|110677.7|110828.1|110615.5|38
1730938370000|2024-11-07 00:12:50|110869.5|110654.8|110850.4|110685.8|110869.6|110685.8|110850.4|110654.8|17
1730938380000|2024-11-07 00:13:00|110867.5|110663.2|110895.6|110649.6|110896|110698.4|110839.1|110627.3|50
1730938390000|2024-11-07 00:13:10|110890.4|110631.1|110887.7|110643.5|110895.8|110698.2|110847.7|110619.3|40
1730938400000|2024-11-07 00:13:20|110887.5|110643.7|110885.1|110647|110892.5|110675.8|110839.4|110628.2|27
1730938410000|2024-11-07 00:13:30|110888.1|110646.4|110890.7|110637.5|110890.9|110677.1|110832.5|110626.2|48
1730938420000|2024-11-07 00:13:40|110890.4|110637.8|110884.1|110655.2|110893.6|110672|110868.9|110637|35
1730938430000|2024-11-07 00:13:50|110874.4|110664.9|110875.6|110664.4|110884.9|110674.8|110867.2|110651.5|27
1730938440000|2024-11-07 00:14:00|110875.2|110664.9|110871.6|110666.4|110884.7|110674.8|110866.6|110645.8|23
1730938450000|2024-11-07 00:14:10|110868.6|110669.7|110884.5|110659.7|110890.2|110682.3|110825.3|110612.4|53
1730938460000|2024-11-07 00:14:20|110880.8|110664.2|110860.3|110615.5|110885.9|110676.5|110827.4|110615.5|44
1730938470000|2024-11-07 00:14:30|110860.6|110615.8|110881.6|110643.7|110888.3|110671.8|110827.7|110615.2|33
1730938480000|2024-11-07 00:14:40|110883.4|110644.2|110880.4|110638.2|110883.7|110671.7|110838.8|110638.2|22
1730938490000|2024-11-07 00:14:50|110880.3|110638.3|110880.4|110653.8|110893.1|110669.4|110837.9|110634.7|39
1730938500000|2024-11-07 00:15:00|110888.2|110646.1|110865.4|110685.5|110888.7|110685.5|110838.8|110645|41
1730938510000|2024-11-07 00:15:10|110862.2|110682.4|110865.9|110675.1|110899.8|110699.2|110847.7|110648|46
1730938520000|2024-11-07 00:15:20|110866.9|110662.7|110865.2|110655.2|110895.8|110679.2|110834.5|110624.6|40
1730938530000|2024-11-07 00:15:30|110861.8|110652.9|110856.4|110650.3|110894.9|110676.7|110841.7|110626.4|43
1730938540000|2024-11-07 00:15:40|110852.3|110653.7|110863.8|110644.6|110892.9|110673.5|110836.4|110626.8|37
1730938550000|2024-11-07 00:15:50|110861.2|110642.4|110842.3|110697.4|110878.5|110697.4|110837.4|110641.5|34
1730938560000|2024-11-07 00:16:00|110884.2|110675.6|110867.4|110646.4|110890.7|110675.6|110834.8|110614.1|47
1730938570000|2024-11-07 00:16:10|110866.5|110650.1|110876.5|110651|110901.5|110667.7|110837.8|110616.8|55
1730938580000|2024-11-07 00:16:20|110869.9|110653.9|110863.8|110679.5|110876.5|110688.8|110843.5|110651.7|34
1730938590000|2024-11-07 00:16:30|110858.7|110684.5|110871|110652.5|110897|110689.7|110841|110619.7|60
1730938600000|2024-11-07 00:16:40|110842.7|110648.4|110871|110643.6|110895.8|110662.7|110842.7|110622.5|36
1730938610000|2024-11-07 00:16:50|110867.1|110644.5|110872.1|110672.7|110890.2|110674|110863.6|110639.5|33
1730938620000|2024-11-07 00:17:00|110869.3|110673.2|110891.6|110629.8|110893.9|110677.8|110834.6|110621.2|48
1730938630000|2024-11-07 00:17:10|110894.2|110632.1|110872.2|110671.5|110899.6|110672.9|110867.8|110629|38
1730938640000|2024-11-07 00:17:20|110868.6|110672.6|110862.8|110673.7|110889.4|110678.4|110839.3|110633.3|29
1730938650000|2024-11-07 00:17:30|110862.9|110674.3|110862.4|110668.1|110892.7|110675.5|110861.2|110618.8|43
1730938660000|2024-11-07 00:17:40|110868.5|110669.8|110890.5|110639.8|110892.6|110683|110838.1|110621.9|48
1730938670000|2024-11-07 00:17:50|110887.8|110638.1|110892.8|110658.1|110893.7|110702.4|110840.8|110626.6|49
1730938680000|2024-11-07 00:18:00|110892.9|110658.4|110875.1|110680.8|110900.6|110706.7|110852.1|110658.4|31
1730938690000|2024-11-07 00:18:10|110872.5|110678.2|110848.5|110694.9|110901.5|110699.8|110848.3|110630.5|36
1730938700000|2024-11-07 00:18:20|110852.1|110701|110901.4|110643.8|110903.9|110701.6|110848.2|110640.2|33
1730938710000|2024-11-07 00:18:30|110901.1|110644|110876.7|110644.7|110907.7|110663.1|110868.5|110620.7|62
1730938720000|2024-11-07 00:18:40|110873.5|110641.6|110894.4|110657.6|110896.1|110682|110866.2|110618|47
1730938730000|2024-11-07 00:18:50|110871.6|110678.1|110877.8|110666.4|110898.1|110688.3|110849.1|110644.5|26
1730938740000|2024-11-07 00:19:00|110898|110651.8|110888.4|110652.2|110898|110686.1|110850.3|110644.9|36
1730938750000|2024-11-07 00:19:10|110877.9|110660.5|110855.6|110704.1|110906.8|110704.1|110852.1|110643.4|39
1730938760000|2024-11-07 00:19:20|110857.5|110705.2|110864.8|110699.7|110884.9|110705.2|110857.5|110677.3|16
1730938770000|2024-11-07 00:19:30|110864.7|110702.6|110881.6|110696.5|110881.7|110702.6|110854.7|110680.6|19
1730938780000|2024-11-07 00:19:40|110880.8|110698.4|110878.3|110679.1|110880.8|110698.6|110861|110676.5|19
1730938790000|2024-11-07 00:19:50|110877.2|110678.2|110875.9|110677.3|110877.2|110679.5|110875.9|110677|19
1730938800000|2024-11-07 00:20:00|110875.8|110679.2|110905.1|110665.6|110907.6|110713.1|110849.7|110641.6|37
1730938810000|2024-11-07 00:20:10|110908.2|110668.7|110894.7|110671|110913.6|110671|110886.2|110648.8|30
1730938820000|2024-11-07 00:20:20|110894.5|110670.7|110903|110684.1|110924.7|110710.5|110862.1|110644.4|39
1730938830000|2024-11-07 00:20:30|110893.6|110687.2|110916.9|110698.8|110929.4|110718.3|110869.5|110652.8|44
1730938840000|2024-11-07 00:20:40|110895.6|110701.7|110914.2|110715|110927.7|110719.8|110892.4|110661.4|55
1730938850000|2024-11-07 00:20:50|110891.3|110704|110900.6|110699.4|110936.9|110730.8|110878|110660.8|34
1730938860000|2024-11-07 00:21:00|110896|110703.6|110916.6|110691|110939|110717.9|110879.7|110674.4|45
1730938870000|2024-11-07 00:21:10|110917.3|110691.4|110929.5|110682.3|110937.4|110712.4|110886|110677|47
1730938880000|2024-11-07 00:21:20|110928.3|110695.1|110910.1|110693.1|110945|110711.4|110882.6|110671.6|49
1730938890000|2024-11-07 00:21:30|110931|110675.1|110914.1|110720.8|110934|110723.8|110908.5|110675.1|39
1730938900000|2024-11-07 00:21:40|110927.1|110693.1|110923.4|110690.4|110940.3|110702|110911.1|110670|34
1730938910000|2024-11-07 00:21:50|110921|110692.9|110942|110680.5|110942|110734.3|110890.3|110680.5|44
1730938920000|2024-11-07 00:22:00|110907.8|110708.6|110907.8|110716.2|110949.4|110730|110890|110674.8|44
1730938930000|2024-11-07 00:22:10|110904.6|110719.3|110938.7|110703.6|110954.6|110764.6|110892.6|110690.3|34
1730938940000|2024-11-07 00:22:20|110950.5|110691.9|110939.4|110699.4|110962.8|110722.2|110927.4|110681.2|23
1730938950000|2024-11-07 00:22:30|110958.9|110701.9|110931.9|110717.2|110958.9|110717.2|110927.5|110684.6|40
1730938960000|2024-11-07 00:22:40|110933|110718.6|110935.2|110710.6|110947.4|110719.5|110928.8|110693.8|32
1730938970000|2024-11-07 00:22:50|110930.7|110715.1|110947.2|110698.7|110947.2|110719.1|110929.7|110693.9|21
1730938980000|2024-11-07 00:23:00|110940.9|110700.3|110925.3|110714.1|110942.8|110716.4|110925.3|110690.9|34
1730938990000|2024-11-07 00:23:10|110939.9|110707.9|110927.7|110698.2|110945.2|110736.8|110915.5|110680.8|43
1730939000000|2024-11-07 00:23:20|110931.8|110693.8|110920.7|110711.6|110943.4|110712.4|110912.3|110682.8|38
1730939010000|2024-11-07 00:23:30|110920.4|110711.9|110941.1|110713.5|110947.7|110724.1|110917.1|110696.7|22
1730939020000|2024-11-07 00:23:40|110937.7|110716.9|110946.1|110717.7|110964.9|110730.2|110911.7|110708.4|46
1730939030000|2024-11-07 00:23:50|110942.8|110721.1|110921|110760.7|110952.9|110760.7|110904.1|110702.9|41
1730939040000|2024-11-07 00:24:00|110917.5|110757.2|110944.2|110759.2|110947.4|110774|110914|110745.4|37
1730939050000|2024-11-07 00:24:10|110933.3|110744.8|110945.7|110769.9|110948.7|110773.7|110917.1|110737.1|52
1730939060000|2024-11-07 00:24:20|110944.4|110768.2|110966.2|110724|110966.2|110768.4|110916.2|110718|30
1730939070000|2024-11-07 00:24:30|110962.7|110727.5|110927.8|110742.5|110965.3|110752.9|110917.3|110719.6|41
1730939080000|2024-11-07 00:24:40|110925.2|110742.6|110947.1|110736.1|110965.5|110775.9|110916.5|110718.1|34
1730939090000|2024-11-07 00:24:50|110944.7|110720.6|110953.7|110720.8|110961.8|110767.8|110920.6|110703|55
1730939100000|2024-11-07 00:25:00|110951.7|110725.2|110950.2|110701.7|110955.5|110729.8|110937.1|110701.1|41
1730939110000|2024-11-07 00:25:10|110946.7|110719.3|110937.1|110716.1|110955.8|110726.4|110929.8|110700.4|40
1730939120000|2024-11-07 00:25:20|110934.3|110718.9|110928.9|110726.1|110934.3|110726.1|110928.9|110718.8|13
1730939130000|2024-11-07 00:25:30|110928.8|110724.8|110954.3|110724|110954.3|110729.1|110926.2|110703.5|27
1730939140000|2024-11-07 00:25:40|110949.5|110720.2|110949.9|110716.8|110960.3|110735.6|110937.6|110705.7|43
1730939150000|2024-11-07 00:25:50|110957.7|110717.8|110941.7|110710.7|110958|110729.1|110918.6|110695.1|38
1730939160000|2024-11-07 00:26:00|110938|110714.9|110937.1|110703.6|110945.4|110718.8|110926|110692.2|28
1730939170000|2024-11-07 00:26:10|110936.9|110703.7|110925.8|110711.7|110943.5|110718.1|110922.9|110694.2|38
1730939180000|2024-11-07 00:26:20|110923.5|110714.2|110920.5|110716.4|110923.5|110716.8|110920.5|110714.2|11
1730939190000|2024-11-07 00:26:30|110923.2|110719.1|110926.3|110700.5|110946.8|110719.1|110923.2|110691.6|34
1730939200000|2024-11-07 00:26:40|110924.1|110703|110935.1|110695.2|110940.7|110714.5|110914.7|110690.3|34
1730939210000|2024-11-07 00:26:50|110937.6|110695.8|110922.1|110706.6|110940.7|110706.6|110922.1|110694|16
1730939220000|2024-11-07 00:27:00|110925.5|110710|110922.7|110714.1|110943.6|110714.4|110922.7|110698.4|17
1730939230000|2024-11-07 00:27:10|110922.6|110714.4|110938.8|110699.8|110938.8|110714.5|110922.6|110699.8|12
1730939240000|2024-11-07 00:27:20|110926.6|110712.4|110938.8|110694.9|110953|110719.5|110923.4|110692.9|37
1730939250000|2024-11-07 00:27:30|110936.7|110692.8|110939.6|110695.4|110946.3|110736|110924.3|110688.9|35
1730939260000|2024-11-07 00:27:40|110939.1|110695.1|110944.3|110699.9|110945.6|110718.5|110926.7|110693.9|27
1730939270000|2024-11-07 00:27:50|110936.2|110698.8|110939.3|110698.3|110947.4|110713.9|110921.8|110691.5|38
1730939280000|2024-11-07 00:28:00|110939.5|110697.5|110939.6|110685.5|110951.1|110705.1|110928.6|110684.1|33
1730939290000|2024-11-07 00:28:10|110939.9|110685.4|110933.3|110690.1|110942.2|110701.8|110933.3|110684.9|13
1730939300000|2024-11-07 00:28:20|110927.2|110697|110925.1|110701.3|110944.3|110719.5|110922.9|110686.1|26
1730939310000|2024-11-07 00:28:30|110940.4|110686.1|110936.6|110701.8|110948.6|110712.7|110924.3|110685.4|44
1730939320000|2024-11-07 00:28:40|110924.3|110698.4|110936.4|110684.8|110940|110720.6|110923.7|110683.4|23
1730939330000|2024-11-07 00:28:50|110932.8|110687.6|110919.7|110696.4|110941.9|110707.5|110919.7|110678.1|20
1730939340000|2024-11-07 00:29:00|110933|110695.9|110935|110680.6|110940.1|110712.7|110895.4|110675.5|28
1730939350000|2024-11-07 00:29:10|110935.1|110680.5|110935.3|110681.7|110935.4|110681.7|110934.7|110680.1|11
1730939360000|2024-11-07 00:29:20|110936.7|110682.4|110921.7|110694.9|110937.4|110694.9|110921.7|110680.4|13
1730939370000|2024-11-07 00:29:30|110921.8|110695.1|110906|110718.4|110943.5|110718.4|110906|110687.4|30
1730939380000|2024-11-07 00:29:40|110907.3|110720.6|110919.4|110707.2|110947.4|110723.3|110903.4|110691.8|29
1730939390000|2024-11-07 00:29:50|110917.2|110707.3|110913.2|110712.7|110917.2|110712.7|110913.2|110707.3|8
1730939400000|2024-11-07 00:30:00|110912.6|110712.4|110934|110710.5|110949.7|110727.6|110910.9|110686|27
1730939410000|2024-11-07 00:30:10|110932.6|110712.1|110947.4|110699.5|110954.7|110729.8|110913.2|110697.5|25
1730939420000|2024-11-07 00:30:20|110955.9|110691.3|110930.4|110702.6|110957.5|110720.7|110928|110673.9|39
1730939430000|2024-11-07 00:30:30|110936.5|110694.6|110938.1|110722.4|110944.9|110722.6|110901.3|110674.6|44
1730939440000|2024-11-07 00:30:40|110921.2|110701.1|110943|110669.8|110943|110725.9|110892.8|110668.3|33
1730939450000|2024-11-07 00:30:50|110921.9|110691.7|110934.9|110721.3|110947|110731|110915|110667.3|37
1730939460000|2024-11-07 00:31:00|110917.7|110722.5|110894.5|110708.9|110931.6|110725|110894.5|110682.4|30
1730939470000|2024-11-07 00:31:10|110895|110707.5|110911|110705.6|110943.3|110728.7|110887.9|110669.3|46
1730939480000|2024-11-07 00:31:20|110915.4|110703.7|110906.1|110698.6|110937.4|110728|110896.4|110672.5|53
1730939490000|2024-11-07 00:31:30|110903.4|110696.9|110921.4|110706|110935|110724.9|110878.8|110667.3|48
1730939500000|2024-11-07 00:31:40|110918.5|110700|110901.4|110709|110921.6|110730.3|110881.4|110688.2|47
1730939510000|2024-11-07 00:31:50|110896.8|110706.6|110889.4|110691.1|110932.9|110728.3|110883|110675|34
1730939520000|2024-11-07 00:32:00|110893|110695.8|110906.3|110699.6|110921.8|110704.2|110893|110681|35
1730939530000|2024-11-07 00:32:10|110904.2|110700.4|110890.9|110688.9|110926.3|110706.6|110873.5|110672.8|39
1730939540000|2024-11-07 00:32:20|110887.1|110691.6|110899.4|110699.3|110927.5|110724.5|110872.7|110665.6|44
1730939550000|2024-11-07 00:32:30|110896.7|110701|110906.9|110699.2|110916.8|110711.6|110872.2|110679.9|42
1730939560000|2024-11-07 00:32:40|110906.7|110699.4|110910.3|110696.1|110925.4|110728.9|110879|110673.9|32
1730939570000|2024-11-07 00:32:50|110908.9|110698.2|110917|110696.3|110928.7|110729.5|110876.4|110672.5|39
1730939580000|2024-11-07 00:33:00|110913.7|110699.6|110913.2|110700.7|110922.8|110721.8|110877.9|110685.2|19
1730939590000|2024-11-07 00:33:10|110910.9|110701.2|110906.5|110709.6|110930.3|110714.5|110904.4|110689.5|35
1730939600000|2024-11-07 00:33:20|110908.1|110711.3|110908.1|110712.4|110919.4|110715.9|110905.8|110702|20
1730939610000|2024-11-07 00:33:30|110907.3|110713.9|110918.4|110704.7|110926.7|110717.9|110892.2|110694.5|34
1730939620000|2024-11-07 00:33:40|110915.9|110707.5|110929.3|110682.9|110940.9|110735.9|110874.5|110671.7|57
1730939630000|2024-11-07 00:33:50|110923.6|110688.1|110907.9|110707|110931.6|110730.3|110879.2|110673.7|34
1730939640000|2024-11-07 00:34:00|110928.2|110688.2|110917.1|110686.3|110929.6|110730.9|110867.3|110667.4|48
1730939650000|2024-11-07 00:34:10|110917|110688|110923|110700.1|110925.4|110722.2|110874.7|110677.9|49
1730939660000|2024-11-07 00:34:20|110920.1|110703|110923.6|110696.6|110927.6|110737.3|110882.5|110696.6|29
1730939670000|2024-11-07 00:34:30|110924.2|110693.8|110889.8|110736.5|110924.2|110736.5|110888.9|110693.8|22
1730939680000|2024-11-07 00:34:40|110890|110719.4|110919|110701.5|110937.6|110748.2|110889.4|110698|44
1730939690000|2024-11-07 00:34:50|110914.7|110702.3|110911.4|110727.2|110945.5|110727.2|110893.7|110697.5|45
1730939700000|2024-11-07 00:35:00|110909|110730.5|110914.8|110723.3|110928.4|110735.3|110889.2|110704.4|28
1730939710000|2024-11-07 00:35:10|110912.3|110720.8|110893.2|110717.2|110917.8|110746.9|110893.2|110709.1|26
1730939720000|2024-11-07 00:35:20|110893.3|110717|110912.7|110730.9|110920.4|110751.2|110893.2|110715.9|25
1730939730000|2024-11-07 00:35:30|110907.5|110736.7|110901.2|110739.3|110927.4|110755.2|110895.5|110721.7|26
1730939740000|2024-11-07 00:35:40|110898.8|110741.6|110914.5|110723.3|110922.7|110749.8|110890.7|110718.6|26
1730939750000|2024-11-07 00:35:50|110914.6|110723.5|110899.3|110732.3|110919.4|110740.5|110897.9|110718.1|15
1730939760000|2024-11-07 00:36:00|110896.9|110735|110894.2|110738.3|110937.7|110739.8|110887.1|110700.7|25
1730939770000|2024-11-07 00:36:10|110892.6|110739.1|110889.1|110741|110892.6|110744.2|110888|110739.1|15
1730939780000|2024-11-07 00:36:20|110888|110742.3|110887.8|110742.6|110888.9|110743.3|110887.1|110741.5|8
1730939790000|2024-11-07 00:36:30|110889.6|110742.3|110886.2|110723.9|110916.3|110747.2|110884.3|110718.7|22
1730939800000|2024-11-07 00:36:40|110906.5|110727.8|110900.8|110729.2|110912.8|110729.2|110900.8|110717.1|15
1730939810000|2024-11-07 00:36:50|110896.7|110733.3|110897.5|110737.1|110914.5|110737.3|110896.7|110717.3|25
1730939820000|2024-11-07 00:37:00|110900|110739.6|110903.6|110736.1|110916.5|110739.6|110888.8|110719.1|24
1730939830000|2024-11-07 00:37:10|110904.7|110738.3|110913.6|110724.8|110920.7|110749|110896.3|110718.1|30
1730939840000|2024-11-07 00:37:20|110928.2|110732.1|110897.7|110744|110928.2|110745.2|110894.8|110725.4|19
1730939850000|2024-11-07 00:37:30|110894.3|110740.6|110910.5|110718.1|110939.1|110751.3|110891.1|110675.4|40
1730939860000|2024-11-07 00:37:40|110906.8|110722.7|110929.9|110716.2|110938.8|110739.4|110889.6|110691.5|39
1730939870000|2024-11-07 00:37:50|110925.9|110718.2|110935.8|110692.9|110935.8|110727.2|110904|110692.9|37
1730939880000|2024-11-07 00:38:00|110935.1|110692.3|110923.1|110712|110937|110737.1|110913|110692.3|36
1730939890000|2024-11-07 00:38:10|110923|110715.3|110939|110703.4|110942.3|110734.3|110914.1|110692.7|43
1730939900000|2024-11-07 00:38:20|110933.7|110703.2|110933.3|110699.6|110946.5|110741.2|110909.1|110695|46
1730939910000|2024-11-07 00:38:30|110935.5|110701.8|110918.6|110712.8|110943.2|110712.8|110918.1|110695.3|32
1730939920000|2024-11-07 00:38:40|110919.1|110713.4|110931.9|110701.4|110940.2|110716.2|110917|110692.7|36
1730939930000|2024-11-07 00:38:50|110930.8|110700.5|110916.8|110708.1|110946.1|110721.3|110896.8|110697|42
1730939940000|2024-11-07 00:39:00|110917.9|110707.8|110938.1|110705.5|110959.8|110752.4|110905.3|110696.9|46
1730939950000|2024-11-07 00:39:10|110936.9|110727.1|110936|110707.4|110950.5|110733.3|110930.3|110704.6|30
1730939960000|2024-11-07 00:39:20|110939.3|110700.5|110918.8|110708.9|110945.8|110728.3|110882.9|110686.8|40
1730939970000|2024-11-07 00:39:30|110918.6|110712.6|110921.9|110711.3|110937|110738|110893|110686.6|37
1730939980000|2024-11-07 00:39:40|110928.2|110707.4|110902.5|110703.1|110945.3|110729|110872|110676.4|65
1730939990000|2024-11-07 00:39:50|110905.8|110706.4|110924.8|110710.5|110929.1|110736|110888.1|110687.5|39
1730940000000|2024-11-07 00:40:00|110923.8|110716.7|110930.4|110717.3|110941.6|110733.6|110891.1|110710.5|25
1730940010000|2024-11-07 00:40:10|110908.3|110714.2|110933|110710|110933|110741.1|110896|110707.8|37
1730940020000|2024-11-07 00:40:20|110923.3|110713.2|110913.3|110735.3|110929.9|110735.3|110913.1|110704.6|36
1730940030000|2024-11-07 00:40:30|110923.7|110713.8|110898.7|110705.2|110950|110741|110887.4|110681.5|39
1730940040000|2024-11-07 00:40:40|110898.2|110704.7|110893|110709.6|110916|110726.6|110881.8|110699.1|38
1730940050000|2024-11-07 00:40:50|110887.2|110714.8|110908.6|110702.8|110921.4|110726.9|110884.1|110701.6|26
1730940060000|2024-11-07 00:41:00|110905.6|110699.8|110887.2|110685.6|110933.6|110730.4|110885.5|110674.3|32
1730940070000|2024-11-07 00:41:10|110889.7|110687.7|110885.6|110701.1|110899.9|110721.3|110866.5|110680|41
1730940080000|2024-11-07 00:41:20|110885.1|110701.7|110875|110688.2|110916.4|110706.3|110874.2|110668.7|32
1730940090000|2024-11-07 00:41:30|110949.9|110702.2|110923|110703.6|110949.9|110737.6|110886.4|110669.3|47
1730940100000|2024-11-07 00:41:40|110917.5|110700.7|110906|110712|110930.2|110738.8|110867.6|110683.8|59
1730940110000|2024-11-07 00:41:50|110926.6|110713.3|110912.1|110718.2|110943.9|110742.4|110887.3|110689.2|38
1730940120000|2024-11-07 00:42:00|110916.2|110722.3|110956.3|110699.8|110983|110736.8|110888.3|110677.5|47
1730940130000|2024-11-07 00:42:10|110903.2|110720.9|110907.6|110729.5|110957.7|110732.9|110903.2|110686|41
1730940140000|2024-11-07 00:42:20|110913.8|110723.4|110913.7|110726.9|110920.9|110742.9|110896.2|110720.4|27
1730940150000|2024-11-07 00:42:30|110912.5|110719.6|110911.2|110724.3|110923.7|110729.8|110899.3|110716.6|32
1730940160000|2024-11-07 00:42:40|110888.3|110715.4|110910.6|110724.9|110920.9|110734.9|110888.3|110715.4|28
1730940170000|2024-11-07 00:42:50|110911.1|110725.6|110932|110700.6|110950.2|110739|110893.4|110700.6|33
1730940180000|2024-11-07 00:43:00|110939.3|110701.3|110944.8|110702.3|110944.8|110732.5|110878.5|110681|50
1730940190000|2024-11-07 00:43:10|110930.7|110707.6|110890.5|110720.9|110930.7|110720.9|110879.4|110684.4|52
1730940200000|2024-11-07 00:43:20|110897.4|110714.1|110934.2|110693.9|110943.5|110754.6|110894.7|110671|38
1730940210000|2024-11-07 00:43:30|110940.1|110695.8|110901.1|110703.9|110952.1|110716.9|110901.1|110674.8|33
1730940220000|2024-11-07 00:43:40|110951.4|110696.1|110928.5|110701.9|110964.8|110754|110891.5|110683|45
1730940230000|2024-11-07 00:43:50|110925.8|110704.8|110911.9|110728.8|110967.5|110733.9|110896.2|110676|42
1730940240000|2024-11-07 00:44:00|110930.8|110732.1|110928.4|110706.7|110937.8|110732.1|110888.7|110678.8|45
1730940250000|2024-11-07 00:44:10|110924|110703.8|110956.9|110681.2|110967.6|110723.6|110910.2|110679.8|51
1730940260000|2024-11-07 00:44:20|110956.1|110708.4|110928.7|110710.2|110958.3|110742.9|110893|110681.2|36
1730940270000|2024-11-07 00:44:30|110929.7|110710.4|110957.8|110687|110960.7|110750.7|110927.8|110680|43
1730940280000|2024-11-07 00:44:40|110953|110709.9|110950.1|110715.3|110963.5|110758.1|110935.7|110680.2|49
1730940290000|2024-11-07 00:44:50|110949.5|110693.1|110955.4|110687.1|110968.7|110748.5|110920.1|110686.2|41
1730940300000|2024-11-07 00:45:00|110932.3|110686.7|110917.8|110719.9|110939.8|110722.6|110901.2|110684.5|48
1730940310000|2024-11-07 00:45:10|110914.6|110723.1|110921.5|110706.7|110928.9|110736.3|110883.6|110706.7|32
1730940320000|2024-11-07 00:45:20|110925|110705.5|110885.5|110724.7|110925|110724.7|110881.1|110702.3|21
1730940330000|2024-11-07 00:45:30|110884.7|110724.4|110903.5|110723.9|110933.1|110731|110878.5|110704.8|23
1730940340000|2024-11-07 00:45:40|110903.3|110723.6|110888.5|110698|110918.6|110734.7|110868.6|110685.7|30
1730940350000|2024-11-07 00:45:50|110897.8|110696.7|110884.4|110699.4|110897.8|110721.8|110866|110672.6|50
1730940360000|2024-11-07 00:46:00|110892.4|110689.9|110879.1|110695.9|110897|110715.1|110861.7|110689.4|45
1730940370000|2024-11-07 00:46:10|110885.6|110699.3|110888.2|110690.1|110898.4|110710|110866.1|110682.5|32
1730940380000|2024-11-07 00:46:20|110888.3|110707.9|110873.7|110693.1|110891.6|110712.1|110868.3|110689.2|37
1730940390000|2024-11-07 00:46:30|110870.9|110695.6|110870.9|110700.5|110895.6|110708.6|110860.8|110679.4|32
1730940400000|2024-11-07 00:46:40|110869.6|110699.2|110875.7|110692.3|110896.4|110717.8|110869.6|110689.5|40
1730940410000|2024-11-07 00:46:50|110887.5|110691|110910.6|110666.5|110910.6|110694|110853.6|110666.5|44
1730940420000|2024-11-07 00:47:00|110898.7|110670.1|110896.4|110687.8|110913.7|110723.4|110866|110666.6|39
1730940430000|2024-11-07 00:47:10|110879.2|110672.6|110890.3|110692.5|110900.8|110712.3|110868.8|110672.6|23
1730940440000|2024-11-07 00:47:20|110888.7|110692.7|110897.2|110700.5|110908.7|110722.2|110887.2|110690.3|43
1730940450000|2024-11-07 00:47:30|110894.3|110697|110914.8|110696.5|110923.2|110731.4|110868.8|110691.4|47
1730940460000|2024-11-07 00:47:40|110911.4|110700|110931|110710.4|110938.8|110726.2|110905.8|110694.5|39
1730940470000|2024-11-07 00:47:50|110926.8|110714.3|110917.7|110717.7|110939.1|110735.9|110912.3|110693.3|45
1730940480000|2024-11-07 00:48:00|110946.2|110683.8|110927.2|110717.6|110953.7|110730.9|110913|110682.5|39
1730940490000|2024-11-07 00:48:10|110930.4|110720.4|110930.3|110720.4|110936.6|110739.4|110909.7|110690.5|54
1730940500000|2024-11-07 00:48:20|110927.7|110717.2|110945.2|110735|110954.7|110760.2|110917.9|110696.7|49
1730940510000|2024-11-07 00:48:30|110947.8|110738|110941.4|110722.9|110950.7|110738|110930.6|110710.2|41
1730940520000|2024-11-07 00:48:40|110947.7|110716|110936|110720|110952|110735.6|110931.4|110710.1|39
1730940530000|2024-11-07 00:48:50|110933.5|110723.1|110962|110775.5|110966.9|110775.5|110931.8|110712.7|42
1730940540000|2024-11-07 00:49:00|110955.1|110756.8|110947.9|110758.9|110970.5|110775.5|110946.5|110727.4|38
1730940550000|2024-11-07 00:49:10|110947.7|110761.4|110946.8|110759.3|110960.4|110763.4|110941.3|110729.7|36
1730940560000|2024-11-07 00:49:20|110944.8|110761.5|110960.4|110758.2|110976.1|110768|110941.6|110728.2|34
1730940570000|2024-11-07 00:49:30|110970.5|110737.9|110952.6|110750.3|110970.5|110753.2|110945.9|110730|40
1730940580000|2024-11-07 00:49:40|110949.6|110733.1|110951.2|110749.5|110961.7|110753.3|110948|110727.8|33
1730940590000|2024-11-07 00:49:50|110951.4|110746.8|110957.1|110731.7|110969|110772.8|110941.7|110726.4|39
1730940600000|2024-11-07 00:50:00|110959.7|110750.3|110943.1|110744|110969|110799|110937.6|110730.2|50
1730940610000|2024-11-07 00:50:10|110958.1|110733.7|110966.1|110745.3|110974.9|110774.1|110943.5|110728.9|43
1730940620000|2024-11-07 00:50:20|110970.5|110745.1|110969.7|110787.8|110989.3|110787.8|110948.7|110745.1|32
1730940630000|2024-11-07 00:50:30|110949.9|110784.2|110977.6|110759.1|110990.7|110787.7|110949.9|110749.7|55
1730940640000|2024-11-07 00:50:40|110976.6|110755.5|110971.9|110760.8|110983.9|110788|110965.3|110755.5|38
1730940650000|2024-11-07 00:50:50|110972.1|110781.2|110974|110761|110993.2|110789.1|110963.7|110754.4|40
1730940660000|2024-11-07 00:51:00|110976.2|110758.7|110972.9|110762.5|110990.6|110771|110966.6|110753.1|46
1730940670000|2024-11-07 00:51:10|110976|110762.8|110980.8|110754.2|110991.1|110764.6|110966.6|110746.9|43
1730940680000|2024-11-07 00:51:20|110988.2|110762.5|110977.4|110782.8|110992|110784.5|110956.9|110746.6|42
1730940690000|2024-11-07 00:51:30|110980.2|110787|110960.9|110759|110991.8|110787|110942|110757.7|54
1730940700000|2024-11-07 00:51:40|110955|110766.4|110950.4|110750.2|110973.1|110772|110938.3|110744.2|52
1730940710000|2024-11-07 00:51:50|110947.4|110753.8|110946.3|110757|110967.1|110774.9|110941.8|110745.9|40
1730940720000|2024-11-07 00:52:00|110954.2|110756.8|110957|110733.9|110979.5|110776.2|110914|110727.9|70
1730940730000|2024-11-07 00:52:10|110962.1|110738.6|110996|110745.3|111037.2|110801.1|110929.4|110724.1|70
1730940740000|2024-11-07 00:52:20|110992.2|110746.2|110968|110764.7|111003.7|110792.2|110950.4|110740.6|63
1730940750000|2024-11-07 00:52:30|110969.8|110742.2|110963.5|110767.7|110975.1|110767.7|110956.3|110742.2|47
1730940760000|2024-11-07 00:52:40|110966|110767.8|110969.1|110758.7|110999.8|110767.8|110940.8|110736.4|40
1730940770000|2024-11-07 00:52:50|110959.3|110763|110972.7|110740.8|110988|110767.4|110958.3|110739.5|45
1730940780000|2024-11-07 00:53:00|110981.8|110746.9|110984|110771.7|111000.8|110790.2|110954.6|110740.2|59
1730940790000|2024-11-07 00:53:10|110973.4|110750.4|110954.8|110773.2|110990.4|110785.3|110950.8|110750.4|46
1730940800000|2024-11-07 00:53:20|110951|110778.1|110957.9|110780.2|111007.4|110781.1|110937.6|110750|51
1730940810000|2024-11-07 00:53:30|110960.5|110782.8|110941.1|110765.9|111017.6|110785.6|110940.6|110750.3|40
1730940820000|2024-11-07 00:53:40|110960.2|110763|110965.4|110737.4|110977.2|110781.6|110946.1|110734.3|47
1730940830000|2024-11-07 00:53:50|110967.8|110739.7|110933.6|110746.3|110970.9|110779.1|110919.1|110725.8|53
1730940840000|2024-11-07 00:54:00|110937.4|110752|110924.1|110757.7|110957.3|110768.6|110913.8|110723.9|55
1730940850000|2024-11-07 00:54:10|110936.7|110742.3|110919.1|110744.6|110940.7|110809.2|110859.2|110736.8|64
1730940860000|2024-11-07 00:54:20|110920.5|110745.6|110903.5|110742.1|110928.3|110763.6|110903.1|110741|50
1730940870000|2024-11-07 00:54:30|110919.1|110745.2|110923.6|110741.3|110926.6|110764|110901|110738.8|51
1730940880000|2024-11-07 00:54:40|110921.1|110744|110917.2|110742|110936.8|110766.9|110902.4|110740.3|51
1730940890000|2024-11-07 00:54:50|110928.3|110744.9|110942.5|110771.9|110946.4|110801.2|110906.1|110741.2|56
1730940900000|2024-11-07 00:55:00|110945.3|110774.8|110963.5|110792.3|110976.6|110810.3|110924.5|110760.3|60
1730940910000|2024-11-07 00:55:10|110968.2|110794.3|110934.6|110770.6|110972.6|110794.3|110926.9|110757|48
1730940920000|2024-11-07 00:55:20|110935.3|110767.1|110946.9|110764.1|110955.8|110784.1|110923|110755.2|47
1730940930000|2024-11-07 00:55:30|110945.2|110779.4|110941.7|110755.8|110959.8|110784.2|110926.4|110750.2|46
1730940940000|2024-11-07 00:55:40|110943.6|110758.3|110946.5|110753.5|110956.2|110780.8|110936.3|110742.8|41
1730940950000|2024-11-07 00:55:50|110944.1|110755.8|110943.3|110758|110955.1|110768.9|110933.5|110742.2|39
1730940960000|2024-11-07 00:56:00|110941.8|110778.5|110939.1|110755.6|110954.8|110780.5|110939.1|110744.8|42
1730940970000|2024-11-07 00:56:10|110937.2|110757.4|110939|110743.7|110952.4|110760.1|110935.2|110740.5|37
1730940980000|2024-11-07 00:56:20|110941.4|110741.5|110916.4|110756.1|110947|110756.1|110907.5|110738.3|39
1730940990000|2024-11-07 00:56:30|110931.7|110744.2|110938.6|110748.7|110938.6|110771.3|110906.9|110740.6|46
1730941000000|2024-11-07 00:56:40|110937.2|110744.9|110942.2|110745|110951.3|110758.2|110937.2|110744.9|39
1730941010000|2024-11-07 00:56:50|110926.5|110755.3|110958.5|110763|110963.3|110767.8|110923|110746.9|48
1730941020000|2024-11-07 00:57:00|110962.2|110766.6|110942.8|110760.2|110962.2|110791.3|110925.1|110754.9|44
1730941030000|2024-11-07 00:57:10|110937.3|110762.7|110934.9|110767.9|110967.8|110788.2|110925|110759.8|45
1730941040000|2024-11-07 00:57:20|110930.3|110767.7|110957.1|110763.7|110967|110774.9|110928.9|110756.9|36
1730941050000|2024-11-07 00:57:30|110955.2|110766.1|110976.5|110780.2|110976.5|110793.2|110938.6|110761|51
1730941060000|2024-11-07 00:57:40|110974|110780.9|110955.3|110781.7|110977.9|110820.6|110938.4|110774.1|66
1730941070000|2024-11-07 00:57:50|110963|110778.4|110957.3|110777.5|110967.4|110791.5|110947.9|110773.5|45
1730941080000|2024-11-07 00:58:00|110960.1|110780.4|110956.4|110780|110969.5|110789.1|110952.1|110773.8|52
1730941090000|2024-11-07 00:58:10|110956.1|110780.5|110959.1|110776.5|110971.5|110796|110949.7|110772.8|58
1730941100000|2024-11-07 00:58:20|110962.9|110777.5|110951.2|110783.6|110972.4|110793.6|110950.1|110771.8|56
1730941110000|2024-11-07 00:58:30|110949.6|110785|110945.8|110785.4|110965.3|110790.1|110945.8|110772.7|36
1730941120000|2024-11-07 00:58:40|110945.7|110787.6|110956.9|110779.2|110964.4|110791.6|110945.7|110772.8|46
1730941130000|2024-11-07 00:58:50|110953.6|110780.9|110950.7|110783.3|110964.9|110789.7|110948.6|110775.5|54
1730941140000|2024-11-07 00:59:00|110949|110784.7|110968.1|110778.1|110968.1|110786|110949|110774.9|52
1730941150000|2024-11-07 00:59:10|110964.9|110784.1|110963.4|110785.3|110973.8|110789.7|110951.7|110776.8|55
1730941160000|2024-11-07 00:59:20|110958.9|110788.2|110952.3|110778.6|110987.7|110800.7|110942.8|110776.5|49
1730941170000|2024-11-07 00:59:30|110956.6|110779.2|110938.3|110770.8|110981.9|110792.6|110920.8|110735.3|47
1730941180000|2024-11-07 00:59:40|110935|110750.4|110961.4|110747|111000.2|110770.8|110935|110738.4|53
1730941190000|2024-11-07 00:59:50|110959.1|110744.6|110979.1|110736.8|110993.6|110759.1|110956.3|110732.1|46
1730941200000|2024-11-07 01:00:00|110975.4|110764.3|110936.4|110774.4|110975.4|110825.5|110875.5|110757.1|35
1730941210000|2024-11-07 01:00:10|110934.6|110772.2|110905.1|110767.8|110940|110774.3|110904.3|110745.3|62
1730941220000|2024-11-07 01:00:20|110906.6|110809.3|110917.1|110733.2|110932|110816.6|110853.8|110731.5|48
1730941230000|2024-11-07 01:00:30|110915.8|110749.4|110836.5|110786.5|110915.8|110804.8|110830.2|110731.9|68
1730941240000|2024-11-07 01:00:40|110835.5|110785.5|110829.8|110779.8|110879.9|110790.8|110828.4|110736.8|42
1730941250000|2024-11-07 01:00:50|110827.9|110777.9|110843.5|110793.5|110848|110798|110826.5|110776.5|48
1730941260000|2024-11-07 01:01:00|110836.1|110786.1|110825.9|110775.9|110836.2|110786.2|110822.7|110772.7|49
1730941270000|2024-11-07 01:01:10|110825.8|110775.8|110821|110771|110877.5|110779.2|110816.6|110728.2|31
1730941280000|2024-11-07 01:01:20|110818.9|110768.9|110813.7|110763.7|110824.9|110774.9|110812.8|110762.8|53
1730941290000|2024-11-07 01:01:30|110812.7|110762.7|110821.6|110771.6|110826.3|110776.3|110806.8|110756.8|53
1730941300000|2024-11-07 01:01:40|110817.7|110767.7|110899.3|110741|110907.7|110770|110802.3|110722.4|61
1730941310000|2024-11-07 01:01:50|110902.5|110740.9|110889.8|110734.8|110909.7|110748.8|110885|110731|51
1730941320000|2024-11-07 01:02:00|110877.6|110730.1|110876.5|110736.1|110899.6|110736.7|110867.8|110725.1|50
1730941330000|2024-11-07 01:02:10|110876.6|110736.3|110897.4|110742.5|110919.6|110748.4|110876.6|110720.6|63
1730941340000|2024-11-07 01:02:20|110906.2|110740.3|110906|110743.9|110911.2|110752.8|110898|110738.7|69
1730941350000|2024-11-07 01:02:30|110902.8|110745.5|110902.8|110756.5|110920.9|110760.3|110889.1|110742.9|60
1730941360000|2024-11-07 01:02:40|110903.7|110757.2|110915.2|110743.9|110924.3|110758.6|110899.2|110734.6|54
1730941370000|2024-11-07 01:02:50|110912.3|110746.6|110898.2|110762.9|110926.5|110763.5|110886.3|110735.5|35
1730941380000|2024-11-07 01:03:00|110901|110766|110891.1|110748.2|110904.5|110766|110886.6|110745|55
1730941390000|2024-11-07 01:03:10|110889.4|110748.1|110877.8|110743.6|110898.8|110748.1|110876.3|110733.4|58
1730941400000|2024-11-07 01:03:20|110843|110793|110834.9|110784.9|110903.6|110794.2|110830.6|110718.7|62
1730941410000|2024-11-07 01:03:30|110835.9|110785.9|110832.7|110782.7|110884.5|110795.4|110826.8|110739.9|41
1730941420000|2024-11-07 01:03:40|110832.9|110782.9|110828.7|110778.7|110876|110789.7|110825.3|110746.3|26
1730941430000|2024-11-07 01:03:50|110837.1|110787.1|110836.1|110786.1|110837.1|110787.1|110833.1|110783.1|7
1730941440000|2024-11-07 01:04:00|110835.7|110785.7|110830.4|110780.4|110837.5|110787.5|110822.6|110772.6|20
1730941450000|2024-11-07 01:04:10|110832.6|110782.6|110835|110785|110879.8|110791.2|110825.2|110741.5|47
1730941460000|2024-11-07 01:04:20|110836.8|110786.8|110835.9|110785.9|110885.4|110790.1|110835.4|110748|17
1730941470000|2024-11-07 01:04:30|110834.9|110784.9|110822.5|110772.5|110877.7|110793|110821.2|110735.4|29
1730941480000|2024-11-07 01:04:40|110861.6|110735.2|110812.8|110762.8|110861.6|110777.2|110812.4|110722.3|44
1730941490000|2024-11-07 01:04:50|110814.6|110764.6|110811.4|110761.4|110823.6|110773.6|110809.6|110759.6|36
1730941500000|2024-11-07 01:05:00|110811.7|110761.7|110796.3|110746.3|110821.8|110771.8|110796|110746|47
1730941510000|2024-11-07 01:05:10|110794.3|110744.3|110832.3|110707.1|110837.7|110753.8|110790.6|110706.3|43
1730941520000|2024-11-07 01:05:20|110833.9|110706.6|110793.4|110743.4|110844|110751|110786|110703.4|34
1730941530000|2024-11-07 01:05:30|110833.4|110705.6|110796.4|110746.4|110839.4|110748.4|110787.1|110705.3|18
1730941540000|2024-11-07 01:05:40|110796.3|110746.3|110805.5|110755.5|110842.1|110756|110794.8|110708.6|21
1730941550000|2024-11-07 01:05:50|110803.9|110753.9|110791.8|110741.8|110804.8|110754.8|110789|110739|17
1730941560000|2024-11-07 01:06:00|110799.8|110749.8|110793|110743|110839.4|110752.3|110788.6|110709.7|46
1730941570000|2024-11-07 01:06:10|110790.3|110740.3|110801.9|110751.9|110801.9|110751.9|110790.3|110740.3|13
1730941580000|2024-11-07 01:06:20|110801.4|110751.4|110808.5|110758.5|110814.1|110764.1|110798.9|110748.9|38
1730941590000|2024-11-07 01:06:30|110808.6|110758.6|110803.8|110753.8|110809.3|110759.3|110797.4|110747.4|39
1730941600000|2024-11-07 01:06:40|110803.3|110753.3|110803.4|110753.4|110804.6|110754.6|110795.3|110745.3|16
1730941610000|2024-11-07 01:06:50|110803.5|110753.5|110798.3|110748.3|110842|110755.2|110788.8|110714.2|24
1730941620000|2024-11-07 01:07:00|110796.3|110746.3|110797.6|110747.6|110833.8|110747.6|110784.6|110698.9|41
1730941630000|2024-11-07 01:07:10|110796|110746|110796|110746|110800.8|110750.8|110794|110744|20
1730941640000|2024-11-07 01:07:20|110796.2|110746.2|110794.6|110744.6|110800.1|110750.1|110794.1|110744.1|34
1730941650000|2024-11-07 01:07:30|110789.9|110739.9|110795.7|110745.7|110829.5|110753|110780|110703.8|55
1730941660000|2024-11-07 01:07:40|110832.1|110697.5|110806.6|110756.6|110846.2|110757.2|110789.1|110697.5|28
1730941670000|2024-11-07 01:07:50|110799.6|110749.6|110854.4|110723.7|110861.3|110758.9|110797.8|110704.3|54
1730941680000|2024-11-07 01:08:00|110854.1|110709.8|110821.2|110771.2|110860.1|110771.2|110794.6|110708.3|62
1730941690000|2024-11-07 01:08:10|110812|110762|110872.9|110727.2|110886.3|110771.4|110806.5|110709.5|48
1730941700000|2024-11-07 01:08:20|110873.9|110727|110870|110723.5|110873.9|110772.5|110811|110709.9|64
1730941710000|2024-11-07 01:08:30|110866.3|110722.8|110805.2|110755.2|110872.1|110763|110805.2|110694|38
1730941720000|2024-11-07 01:08:40|110805.6|110755.6|110867|110725.4|110867.4|110767.1|110798.9|110723.8|25
1730941730000|2024-11-07 01:08:50|110875.3|110715.2|110801|110751|110875.3|110757.2|110792.9|110693.8|42
1730941740000|2024-11-07 01:09:00|110800.9|110750.9|110855.4|110729.8|110862.2|110763.2|110800.9|110710.2|26
1730941750000|2024-11-07 01:09:10|110855.2|110716.1|110851.8|110724.5|110868.3|110778.5|110813.3|110714.9|48
1730941760000|2024-11-07 01:09:20|110851.2|110724.2|110861.6|110733|110865.3|110769.2|110812.2|110712.5|18
1730941770000|2024-11-07 01:09:30|110860|110734.6|110857.2|110717.8|110863.7|110775.3|110809|110714.7|42
1730941780000|2024-11-07 01:09:40|110810.7|110760.7|110792.2|110742.2|110862.3|110765|110792.2|110701.3|44
1730941790000|2024-11-07 01:09:50|110792.5|110742.5|110840.8|110714.5|110864.2|110769|110792.5|110709.8|38
1730941800000|2024-11-07 01:10:00|110804.2|110754.2|110848.9|110707.5|110851.6|110754.4|110790.6|110689.1|60
1730941810000|2024-11-07 01:10:10|110846.5|110709.7|110842.1|110710.1|110860.1|110763.4|110792.1|110706.4|55
1730941820000|2024-11-07 01:10:20|110838.7|110713.6|110810.9|110760.9|110875.7|110764.3|110799|110710.4|41
1730941830000|2024-11-07 01:10:30|110811|110761|110799.3|110749.3|110852.8|110770.9|110797.3|110715.7|30
1730941840000|2024-11-07 01:10:40|110799.4|110749.4|110795.1|110745.1|110799.8|110749.8|110793.5|110743.5|40
1730941850000|2024-11-07 01:10:50|110793.4|110743.4|110792|110742|110834.5|110746|110792|110706.3|15
1730941860000|2024-11-07 01:11:00|110793.6|110743.6|110791.7|110741.7|110840|110765.5|110790.9|110714.9|31
1730941870000|2024-11-07 01:11:10|110792.1|110742.1|110792.3|110742.3|110794.7|110744.7|110791.3|110741.3|8
1730941880000|2024-11-07 01:11:20|110792.9|110742.9|110791.5|110741.5|110794|110744|110791.5|110741.5|14
1730941890000|2024-11-07 01:11:30|110790.6|110740.6|110791.5|110741.5|110794.5|110744.5|110788.2|110738.2|29
1730941900000|2024-11-07 01:11:40|110791.8|110741.8|110797.8|110747.8|110848.6|110759.1|110791.4|110716.6|23
1730941910000|2024-11-07 01:11:50|110797.4|110747.4|110790.2|110740.2|110797.4|110747.4|110790.2|110740.2|18
1730941920000|2024-11-07 01:12:00|110792.2|110742.2|110793.7|110743.7|110794|110744|110790.1|110740.1|13
1730941930000|2024-11-07 01:12:10|110794|110744|110795.2|110745.2|110799.1|110749.1|110792.7|110742.7|14
1730941940000|2024-11-07 01:12:20|110795.3|110745.3|110797.8|110747.8|110799|110749|110793.4|110743.4|28
1730941950000|2024-11-07 01:12:30|110795.9|110745.9|110800.7|110750.7|110800.7|110750.7|110792.4|110742.4|64
1730941960000|2024-11-07 01:12:40|110799.5|110749.5|110796.5|110746.5|110808.8|110758.8|110793.7|110743.7|57
1730941970000|2024-11-07 01:12:50|110796.7|110746.7|110795.3|110745.3|110797.6|110747.6|110793.8|110743.8|22
1730941980000|2024-11-07 01:13:00|110795.4|110745.4|110804.3|110754.3|110804.3|110754.3|110792.1|110742.1|31
1730941990000|2024-11-07 01:13:10|110838.9|110712.2|110788.7|110738.7|110838.9|110751.4|110784.9|110712.2|69
1730942000000|2024-11-07 01:13:20|110789.7|110739.7|110788.5|110738.5|110800.1|110750.1|110787.6|110737.6|47
1730942010000|2024-11-07 01:13:30|110789.7|110739.7|110784.7|110734.7|110791|110741|110777.9|110727.9|40
1730942020000|2024-11-07 01:13:40|110784.5|110734.5|110789.1|110739.1|110791.2|110741.2|110781.9|110731.9|27
1730942030000|2024-11-07 01:13:50|110787.2|110737.2|110790.4|110740.4|110792.7|110742.7|110787.1|110737.1|18
1730942040000|2024-11-07 01:14:00|110791.1|110741.1|110791.3|110741.3|110792.2|110742.2|110786.5|110736.5|36
1730942050000|2024-11-07 01:14:10|110791.7|110741.7|110792.6|110742.6|110836.8|110746.2|110789.7|110711.2|39
1730942060000|2024-11-07 01:14:20|110792|110742|110771.1|110721.1|110792|110742|110771.1|110721.1|45
1730942070000|2024-11-07 01:14:30|110770.4|110720.4|110768.3|110718.3|110774.2|110724.2|110765.6|110715.6|51
1730942080000|2024-11-07 01:14:40|110768.2|110718.2|110770.9|110720.9|110771.4|110721.4|110766.4|110716.4|26
1730942090000|2024-11-07 01:14:50|110769.4|110719.4|110772.9|110722.9|110777.8|110727.8|110768.1|110718.1|21
1730942100000|2024-11-07 01:15:00|110780.7|110730.7|110789.2|110739.2|110790.4|110740.4|110780|110730|31
1730942110000|2024-11-07 01:15:10|110788.5|110738.5|110793.2|110743.2|110802|110752|110786.7|110736.7|35
1730942120000|2024-11-07 01:15:20|110794.1|110744.1|110834.5|110784.5|110864.5|110788.7|110794.1|110737.8|57
1730942130000|2024-11-07 01:15:30|110832.4|110782.4|110862.7|110812.7|110885.2|110814.6|110831.9|110752|72
1730942140000|2024-11-07 01:15:40|110865.7|110815.7|110858.8|110808.8|110904.1|110815.9|110852.1|110764.4|69
1730942150000|2024-11-07 01:15:50|110904.9|110773.4|110867.8|110817.8|110921.2|110817.8|110850.6|110752.4|69
1730942160000|2024-11-07 01:16:00|110869.8|110819.8|110912.3|110774.4|110923.8|110827.9|110866.8|110758.8|61
1730942170000|2024-11-07 01:16:10|110919.1|110774.2|110950.3|110765.3|110952.4|110830.6|110875.5|110764.1|67
1730942180000|2024-11-07 01:16:20|110950.2|110765.2|110944.1|110772.7|110954.2|110792.9|110930.8|110763.8|63
1730942190000|2024-11-07 01:16:30|110948.5|110774.5|110936.3|110788.5|110948.5|110829.3|110878.7|110774|46
1730942200000|2024-11-07 01:16:40|110934.1|110786|110883.2|110833.2|110953.7|110833.2|110883.2|110769.7|59
1730942210000|2024-11-07 01:16:50|110929.1|110789.3|110932|110782.1|110940.9|110843.1|110882.3|110768.9|50
1730942220000|2024-11-07 01:17:00|110930.6|110786.6|110930.5|110793.2|110939|110800.8|110928.9|110780.1|65
1730942230000|2024-11-07 01:17:10|110930|110792.7|110928.5|110782|110935.5|110842.2|110871.7|110778.9|55
1730942240000|2024-11-07 01:17:20|110928.4|110781.9|110928.1|110788.5|110932.9|110843.3|110880.3|110779|57
1730942250000|2024-11-07 01:17:30|110928.4|110785.8|110921|110789.3|110930.7|110839|110876.7|110781.2|55
1730942260000|2024-11-07 01:17:40|110920|110790|110873.3|110823.3|110923.4|110832.4|110869.8|110772.4|33
1730942270000|2024-11-07 01:17:50|110875.1|110825.1|110907.1|110777.5|110916.3|110825.1|110864|110772.4|42
1730942280000|2024-11-07 01:18:00|110906.4|110775.9|110921|110790.8|110924.3|110830.9|110861.3|110773.8|47
1730942290000|2024-11-07 01:18:10|110920.4|110791.6|110931.1|110790.8|110933.3|110846|110873.9|110783.5|62
1730942300000|2024-11-07 01:18:20|110885.7|110835.7|110928.8|110784|110935|110839.6|110877|110783.8|49
1730942310000|2024-11-07 01:18:30|110931.1|110789.8|110886|110836|110931.8|110838.9|110874.5|110782.3|61
1730942320000|2024-11-07 01:18:40|110883.1|110833.1|110874.4|110824.4|110928.4|110840.1|110872.3|110777.2|42
1730942330000|2024-11-07 01:18:50|110874.7|110824.7|110898.4|110848.4|110898.7|110848.7|110874.7|110824.7|31
1730942340000|2024-11-07 01:19:00|110899.7|110849.7|110952.5|110815.2|110973|110859.7|110899.7|110789.3|50
1730942350000|2024-11-07 01:19:10|110951|110815|110959.2|110814.3|110963.7|110822.1|110946.2|110807.1|52
1730942360000|2024-11-07 01:19:20|110915.3|110865.3|110958.5|110815.4|110962.9|110865.3|110904.7|110812.5|36
1730942370000|2024-11-07 01:19:30|110956.9|110813.8|110913.8|110863.8|110962.6|110868.1|110907.7|110813.8|55
1730942380000|2024-11-07 01:19:40|110911.2|110861.2|110965.3|110817.1|110965.3|110866.3|110906|110805.6|49
1730942390000|2024-11-07 01:19:50|110964|110807.4|110912.6|110862.6|110967.6|110868.6|110907.4|110807.4|55
1730942400000|2024-11-07 01:20:00|110914.9|110864.9|110947.2|110810.6|110969.1|110874.4|110914.9|110810.6|44
1730942410000|2024-11-07 01:20:10|110962.9|110817.1|110971.8|110822.6|110972.1|110876.5|110917.6|110812.7|54
1730942420000|2024-11-07 01:20:20|110971.5|110822.8|110971.2|110822.3|110981.9|110872.1|110922.1|110801.9|38
1730942430000|2024-11-07 01:20:30|110969.8|110821.6|110959.2|110828.1|110974.7|110874.2|110919.5|110814.9|63
1730942440000|2024-11-07 01:20:40|110959|110827.3|110956.5|110826.3|110981.1|110875.9|110920.2|110814.2|73
1730942450000|2024-11-07 01:20:50|110956|110825.9|110976.4|110828|110979.7|110883.8|110923.8|110822.9|70
1730942460000|2024-11-07 01:21:00|110970.1|110824.3|110926.2|110876.2|110985.9|110876.2|110916.5|110804|60
1730942470000|2024-11-07 01:21:10|110961.8|110836.2|110920.5|110870.5|110973.8|110876.4|110920.5|110831.5|41
1730942480000|2024-11-07 01:21:20|110922.6|110872.6|110930|110880|110982|110886.5|110920.7|110820.4|60
1730942490000|2024-11-07 01:21:30|110930.2|110880.2|110939.7|110889.7|110984.9|110889.7|110917|110829.3|62
1730942500000|2024-11-07 01:21:40|110974.2|110841.1|110926.6|110876.6|110978.7|110886.9|110921.3|110829.1|49
1730942510000|2024-11-07 01:21:50|110924.8|110874.8|110979.1|110848.8|110980|110882.8|110920.5|110827|39
1730942520000|2024-11-07 01:22:00|110933.1|110883.1|110939.7|110889.7|110973.7|110891.4|110924.2|110834.1|45
1730942530000|2024-11-07 01:22:10|110936.1|110886.1|110920.1|110870.1|110983.2|110892.4|110918.9|110824.7|48
1730942540000|2024-11-07 01:22:20|110921.3|110871.3|110961|110832.9|110976|110879.6|110912.6|110824.7|54
1730942550000|2024-11-07 01:22:30|110960.3|110834|110960.9|110831.2|110973.8|110879.2|110915.1|110818.4|42
1730942560000|2024-11-07 01:22:40|110959.1|110832.9|110933|110883|110983.6|110887.9|110911.1|110832.9|44
1730942570000|2024-11-07 01:22:50|110933.3|110883.3|110932.2|110882.2|110988.3|110888.5|110928.1|110836.4|40
1730942580000|2024-11-07 01:23:00|110930.2|110880.2|110956.2|110906.2|110998.7|110914|110930.2|110838.1|66
1730942590000|2024-11-07 01:23:10|110958|110908|110996.2|110854.5|111005|110914.3|110936|110845.7|60
1730942600000|2024-11-07 01:23:20|110945|110895|111000.2|110867.9|111008.4|110916.4|110943.9|110842.2|51
1730942610000|2024-11-07 01:23:30|111000.4|110869.8|110961.5|110911.5|111011.1|110916.3|110958.7|110859.2|63
1730942620000|2024-11-07 01:23:40|110998.5|110868.1|111003.9|110870.7|111010.5|110916.6|110962.6|110831.9|53
1730942630000|2024-11-07 01:23:50|111002.2|110870.9|110963|110913|111012.8|110925.3|110961.2|110851.3|46
1730942640000|2024-11-07 01:24:00|110966.6|110916.6|111004.3|110875.4|111021.4|110938.4|110963.6|110874.4|52
1730942650000|2024-11-07 01:24:10|111003.5|110875.2|110975|110925|111024.7|110925|110958.6|110846.2|59
1730942660000|2024-11-07 01:24:20|110972.5|110922.5|110976.8|110926.8|111024.1|110929.3|110966.5|110862.5|56
1730942670000|2024-11-07 01:24:30|110976.7|110926.7|110972.2|110922.2|111015.4|110926.7|110961.9|110866.9|51
1730942680000|2024-11-07 01:24:40|111007.3|110872.4|111002.8|110876.2|111014.6|110921.9|110962.1|110862.6|37
1730942690000|2024-11-07 01:24:50|111003.4|110877|110974.4|110924.4|111018.3|110929.1|110963.3|110876.8|24
1730942700000|2024-11-07 01:25:00|110974.6|110924.6|111010.5|110874|111018.4|110933.4|110974.6|110868.9|48
1730942710000|2024-11-07 01:25:10|111012.3|110874.9|110956.5|110906.5|111012.3|110926.4|110956|110873|46
1730942720000|2024-11-07 01:25:20|110957.9|110907.9|110958.5|110908.5|111003.7|110911.8|110953.1|110870.2|42
1730942730000|2024-11-07 01:25:30|110957.8|110907.8|110960.2|110910.2|110972.5|110922.5|110954.8|110904.8|45
1730942740000|2024-11-07 01:25:40|110961.8|110911.8|110962.4|110912.4|110964.2|110914.2|110959|110909|40
1730942750000|2024-11-07 01:25:50|110964|110914|110953.2|110903.2|110964|110914|110953.1|110903.1|29
1730942760000|2024-11-07 01:26:00|110953.9|110903.9|110950.1|110900.1|110966.6|110916.6|110946.4|110896.4|25
1730942770000|2024-11-07 01:26:10|110950.4|110900.4|110952.8|110902.8|110986.6|110904.3|110945.7|110856.8|22
1730942780000|2024-11-07 01:26:20|110952.2|110902.2|110969.6|110919.6|110971.2|110921.2|110952.2|110902.2|40
1730942790000|2024-11-07 01:26:30|110969|110919|110966.1|110916.1|111000.6|110925.3|110958.9|110875.4|30
1730942800000|2024-11-07 01:26:40|110964.4|110914.4|110972.4|110922.4|110974.4|110924.4|110961.6|110911.6|33
1730942810000|2024-11-07 01:26:50|110967|110917|110963.5|110913.5|110972.4|110922.4|110962.6|110912.6|33
1730942820000|2024-11-07 01:27:00|110965.4|110915.4|110972.8|110922.8|110972.8|110922.8|110961.9|110911.9|36
1730942830000|2024-11-07 01:27:10|110973|110923|110974.2|110924.2|110979.8|110929.8|110966.9|110916.9|33
1730942840000|2024-11-07 01:27:20|110974.5|110924.5|110971|110921|110989.3|110939.3|110971|110921|32
1730942850000|2024-11-07 01:27:30|110968|110918|110971.8|110921.8|110976.2|110926.2|110966.3|110916.3|25
1730942860000|2024-11-07 01:27:40|110972.2|110922.2|110970.3|110920.3|110983.7|110933.7|110964.5|110914.5|29
1730942870000|2024-11-07 01:27:50|110970.8|110920.8|110966.7|110916.7|110978.2|110928.2|110964.9|110914.9|32
1730942880000|2024-11-07 01:28:00|110966|110916|110959.8|110909.8|110973.6|110923.6|110951.9|110901.9|27
1730942890000|2024-11-07 01:28:10|110957.8|110907.8|110954.5|110904.5|110959.5|110909.5|110953.7|110903.7|22
1730942900000|2024-11-07 01:28:20|110955.2|110905.2|110955.9|110905.9|110962.3|110912.3|110953.7|110903.7|29
1730942910000|2024-11-07 01:28:30|110956.8|110906.8|110953.3|110903.3|110956.8|110906.8|110953|110903|10
1730942920000|2024-11-07 01:28:40|110952|110902|110954.2|110904.2|110955.8|110905.8|110950.7|110900.7|23
1730942930000|2024-11-07 01:28:50|110954.6|110904.6|110954.8|110904.8|110956.6|110906.6|110953.3|110903.3|12
1730942940000|2024-11-07 01:29:00|110953.6|110903.6|110952.5|110902.5|110954.4|110904.4|110948.5|110898.5|19
1730942950000|2024-11-07 01:29:10|110953.5|110903.5|110951|110901|110955.1|110905.1|110947.6|110897.6|20
1730942960000|2024-11-07 01:29:20|110951.2|110901.2|110950.5|110900.5|110967.5|110917.5|110948|110898|28
1730942970000|2024-11-07 01:29:30|110951.2|110901.2|110949.1|110899.1|110953.7|110903.7|110943.1|110893.1|19
1730942980000|2024-11-07 01:29:40|110949.4|110899.4|110948.6|110898.6|110949.4|110899.4|110946.1|110896.1|17
1730942990000|2024-11-07 01:29:50|110951.9|110901.9|110963.4|110913.4|110964.4|110914.4|110951.9|110901.9|23
1730943000000|2024-11-07 01:30:00|110963.8|110913.8|110950.5|110900.5|110968.6|110918.6|110941|110891|61
1730943010000|2024-11-07 01:30:10|110950.4|110900.4|110949.1|110899.1|110953.5|110903.5|110948.3|110898.3|28
1730943020000|2024-11-07 01:30:20|110949.4|110899.4|110955.8|110905.8|110960|110910|110946.7|110896.7|28
1730943030000|2024-11-07 01:30:30|110952|110902|110939.9|110889.9|110985.2|110903.4|110931|110841.4|56
1730943040000|2024-11-07 01:30:40|110939.2|110889.2|110963.9|110831.8|110970.5|110889.6|110920.7|110831.5|53
1730943050000|2024-11-07 01:30:50|110963.8|110831.6|110918.8|110868.8|110985.8|110885.6|110916.6|110830.8|62
1730943060000|2024-11-07 01:31:00|110921.5|110871.5|110922|110872|110973|110887.5|110919.8|110833.4|41
1730943070000|2024-11-07 01:31:10|110922.1|110872.1|110925.4|110875.4|110986.2|110885.7|110916.5|110823.2|62
1730943080000|2024-11-07 01:31:20|110926.2|110876.2|110919.4|110869.4|110932.7|110882.7|110918.1|110868.1|64
1730943090000|2024-11-07 01:31:30|110916.9|110866.9|110918.5|110868.5|110921.2|110871.2|110916.9|110866.9|42
1730943100000|2024-11-07 01:31:40|110918.4|110868.4|110918.9|110868.9|110970.2|110885.7|110918|110832|44
1730943110000|2024-11-07 01:31:50|110932.9|110882.9|110925.1|110875.1|110980.1|110883.1|110918.8|110833.3|38
1730943120000|2024-11-07 01:32:00|110924.9|110874.9|110928.1|110878.1|110936.4|110886.4|110920.5|110870.5|40
1730943130000|2024-11-07 01:32:10|110927|110877|110926.6|110876.6|110936.4|110886.4|110921.3|110871.3|36
1730943140000|2024-11-07 01:32:20|110927.3|110877.3|110927.1|110877.1|110930.4|110880.4|110920.8|110870.8|43
1730943150000|2024-11-07 01:32:30|110924.3|110874.3|110925.9|110875.9|110927.6|110877.6|110921.9|110871.9|21
1730943160000|2024-11-07 01:32:40|110925.7|110875.7|110939.7|110889.7|110949.1|110899.1|110924.5|110874.5|39
1730943170000|2024-11-07 01:32:50|110938.3|110888.3|110926.4|110876.4|110939|110889|110926.4|110876.4|39
1730943180000|2024-11-07 01:33:00|110941.3|110891.3|110948.5|110898.5|110948.5|110898.5|110929.4|110879.4|43
1730943190000|2024-11-07 01:33:10|110954.4|110904.4|110959.9|110909.9|110961.5|110911.5|110947.5|110897.5|29
1730943200000|2024-11-07 01:33:20|110959.4|110909.4|110955.6|110905.6|110963.5|110913.5|110942|110892|34
1730943210000|2024-11-07 01:33:30|110954.9|110904.9|110938.9|110888.9|110957.3|110907.3|110937.9|110887.9|45
1730943220000|2024-11-07 01:33:40|110939.3|110889.3|110934.2|110884.2|110941.2|110891.2|110934.2|110884.2|24
1730943230000|2024-11-07 01:33:50|110934.3|110884.3|110928.9|110878.9|110936.8|110886.8|110928.9|110878.9|29
1730943240000|2024-11-07 01:34:00|110926.9|110876.9|110923.6|110873.6|110932.2|110882.2|110921.4|110871.4|26
1730943250000|2024-11-07 01:34:10|110924|110874|110928.2|110878.2|110928.7|110878.7|110920.5|110870.5|19
1730943260000|2024-11-07 01:34:20|110927.5|110877.5|110929.6|110879.6|110935.6|110885.6|110924.3|110874.3|33
1730943270000|2024-11-07 01:34:30|110929.2|110879.2|110932.4|110882.4|110935.9|110885.9|110926.2|110876.2|37
1730943280000|2024-11-07 01:34:40|110932.2|110882.2|110929.4|110879.4|110932.2|110882.2|110928|110878|23
1730943290000|2024-11-07 01:34:50|110926.9|110876.9|110935.4|110885.4|110936.3|110886.3|110923.6|110873.6|30
1730943300000|2024-11-07 01:35:00|110935.5|110885.5|110952.8|110902.8|110953.4|110903.4|110935.5|110885.5|30
1730943310000|2024-11-07 01:35:10|110952.4|110902.4|110947.6|110897.6|110952.4|110902.4|110942.7|110892.7|44
1730943320000|2024-11-07 01:35:20|110946.8|110896.8|110952.2|110902.2|110954.4|110904.4|110943.9|110893.9|33
1730943330000|2024-11-07 01:35:30|110954.8|110904.8|110953.6|110903.6|110955.2|110905.2|110949.5|110899.5|44
1730943340000|2024-11-07 01:35:40|110953.2|110903.2|110936.9|110886.9|110955.7|110905.7|110936.9|110886.9|48
1730943350000|2024-11-07 01:35:50|110937.7|110887.7|110923.4|110873.4|110937.7|110887.7|110923.4|110873.4|25
1730943360000|2024-11-07 01:36:00|110924.2|110874.2|110925.6|110875.6|110929.7|110879.7|110923.3|110873.3|39
1730943370000|2024-11-07 01:36:10|110927.5|110877.5|110928.7|110878.7|110930.6|110880.6|110924.5|110874.5|21
1730943380000|2024-11-07 01:36:20|110929.7|110879.7|110924.3|110874.3|110929.7|110879.7|110924.3|110874.3|10
1730943390000|2024-11-07 01:36:30|110926.5|110876.5|110926.9|110876.9|110945.1|110895.1|110923.4|110873.4|39
1730943400000|2024-11-07 01:36:40|110928.6|110878.6|110924.7|110874.7|110964|110879.8|110923.7|110838.2|25
1730943410000|2024-11-07 01:36:50|110926.1|110876.1|110922.6|110872.6|110927|110877|110922.1|110872.1|22
1730943420000|2024-11-07 01:37:00|110922.7|110872.7|110924.3|110874.3|110924.5|110874.5|110922.5|110872.5|6
1730943430000|2024-11-07 01:37:10|110924.5|110874.5|110912.8|110862.8|110966.4|110876.7|110912.8|110834.4|33
1730943440000|2024-11-07 01:37:20|110914.7|110864.7|110917.4|110867.4|110956|110868.1|110912|110826.3|47
1730943450000|2024-11-07 01:37:30|110915.9|110865.9|110913.2|110863.2|110956|110867.6|110906|110813.1|55
1730943460000|2024-11-07 01:37:40|110957.3|110826|110914.7|110864.7|110965.8|110871.6|110914.7|110825.9|37
1730943470000|2024-11-07 01:37:50|110912.9|110862.9|110899.6|110849.6|110949|110865.1|110899.6|110811.5|52
1730943480000|2024-11-07 01:38:00|110898.7|110848.7|110900.5|110850.5|110951.6|110851.7|110893.2|110813.7|65
1730943490000|2024-11-07 01:38:10|110903.3|110853.3|110935.7|110809|110966|110853.3|110893.7|110800|65
1730943500000|2024-11-07 01:38:20|110935.6|110809.1|110885.5|110835.5|110946.8|110848.8|110885.5|110791.2|65
1730943510000|2024-11-07 01:38:30|110887|110837|110893.2|110843.2|110895.3|110845.3|110885.8|110835.8|61
1730943520000|2024-11-07 01:38:40|110891.4|110841.4|110894.7|110844.7|110946.2|110846.2|110885.6|110799.7|62
1730943530000|2024-11-07 01:38:50|110894.1|110844.1|110896.1|110846.1|110943.3|110855.2|110886.1|110805.3|63
1730943540000|2024-11-07 01:39:00|110890.4|110840.4|110898.4|110848.4|110936.9|110851.4|110890.4|110807.6|49
1730943550000|2024-11-07 01:39:10|110898.5|110848.5|110904.6|110854.6|110909.1|110859.1|110891.8|110841.8|52
1730943560000|2024-11-07 01:39:20|110904.8|110854.8|110907.8|110857.8|110909.2|110859.2|110897.6|110847.6|36
1730943570000|2024-11-07 01:39:30|110907.5|110857.5|110909.6|110859.6|110911|110861|110904.3|110854.3|38
1730943580000|2024-11-07 01:39:40|110907.5|110857.5|110896.9|110846.9|110919.1|110869.1|110894.4|110844.4|32
1730943590000|2024-11-07 01:39:50|110898.5|110848.5|110897.7|110847.7|110902.8|110852.8|110897|110847|36
1730943600000|2024-11-07 01:40:00|110897.6|110847.6|110881.5|110831.5|110899.6|110849.6|110875|110825|50
1730943610000|2024-11-07 01:40:10|110881.9|110831.9|110884.7|110834.7|110897.5|110847.5|110877.5|110827.5|46
1730943620000|2024-11-07 01:40:20|110884.9|110834.9|110891.1|110841.1|110900.3|110850.3|110880.6|110830.6|31
1730943630000|2024-11-07 01:40:30|110891.6|110841.6|110888|110838|110892|110842|110876.8|110826.8|37
1730943640000|2024-11-07 01:40:40|110887.4|110837.4|110884|110834|110888.6|110838.6|110884|110834|17
1730943650000|2024-11-07 01:40:50|110885.1|110835.1|110887.1|110837.1|110893|110843|110879.2|110829.2|39
1730943660000|2024-11-07 01:41:00|110886.8|110836.8|110875.2|110825.2|110887|110837|110873.9|110823.9|57
1730943670000|2024-11-07 01:41:10|110875.6|110825.6|110875.8|110825.8|110877.6|110827.6|110870.7|110820.7|59
1730943680000|2024-11-07 01:41:20|110877.2|110827.2|110875.4|110825.4|110878.4|110828.4|110873.3|110823.3|33
1730943690000|2024-11-07 01:41:30|110876.2|110826.2|110873.9|110823.9|110880.2|110830.2|110870.4|110820.4|45
1730943700000|2024-11-07 01:41:40|110872.6|110822.6|110874.9|110824.9|110875.9|110825.9|110868|110818|22
1730943710000|2024-11-07 01:41:50|110874.5|110824.5|110868.2|110818.2|110876|110826|110868.2|110818.2|30
1730943720000|2024-11-07 01:42:00|110867.9|110817.9|110874|110824|110879.5|110829.5|110867.9|110817.9|42
1730943730000|2024-11-07 01:42:10|110874.1|110824.1|110881.7|110831.7|110884.9|110834.9|110870.3|110820.3|43
1730943740000|2024-11-07 01:42:20|110881.6|110831.6|110872.8|110822.8|110881.8|110831.8|110872|110822|23
1730943750000|2024-11-07 01:42:30|110871.8|110821.8|110868.4|110818.4|110872.6|110822.6|110868.4|110818.4|21
1730943760000|2024-11-07 01:42:40|110868.7|110818.7|110870.5|110820.5|110873.3|110823.3|110868.7|110818.7|22
1730943770000|2024-11-07 01:42:50|110869.9|110819.9|110876.8|110826.8|110876.9|110826.9|110869.4|110819.4|24
1730943780000|2024-11-07 01:43:00|110880.3|110830.3|110888.4|110838.4|110888.9|110838.9|110880.3|110830.3|19
1730943790000|2024-11-07 01:43:10|110888|110838|110883.9|110833.9|110889.1|110839.1|110882.6|110832.6|20
1730943800000|2024-11-07 01:43:20|110884.2|110834.2|110876.8|110826.8|110888.7|110838.7|110875.4|110825.4|27
1730943810000|2024-11-07 01:43:30|110875.9|110825.9|110875.4|110825.4|110883.2|110833.2|110872.2|110822.2|21
1730943820000|2024-11-07 01:43:40|110875.9|110825.9|110880.5|110830.5|110884.2|110834.2|110875.9|110825.9|19
1730943830000|2024-11-07 01:43:50|110880.4|110830.4|110877.4|110827.4|110884|110834|110877.4|110827.4|10
1730943840000|2024-11-07 01:44:00|110877.5|110827.5|110876.2|110826.2|110884.7|110834.7|110871.4|110821.4|26
1730943850000|2024-11-07 01:44:10|110878.9|110828.9|110883.9|110833.9|110890.1|110840.1|110878|110828|38
1730943860000|2024-11-07 01:44:20|110881.3|110831.3|110879.4|110829.4|110882.7|110832.7|110874.8|110824.8|17
1730943870000|2024-11-07 01:44:30|110877.8|110827.8|110879.4|110829.4|110880.4|110830.4|110877.8|110827.8|12
1730943880000|2024-11-07 01:44:40|110879.1|110829.1|110861.5|110811.5|110880.7|110830.7|110861.5|110811.5|26
1730943890000|2024-11-07 01:44:50|110862.1|110812.1|110859.7|110809.7|110863.1|110813.1|110857.2|110807.2|33
1730943900000|2024-11-07 01:45:00|110859.9|110809.9|110847.8|110797.8|110861.2|110811.2|110847.2|110797.2|21
1730943910000|2024-11-07 01:45:10|110849.8|110799.8|110838.6|110788.6|110854.9|110804.9|110838.5|110788.5|36
1730943920000|2024-11-07 01:45:20|110840.7|110790.7|110831.7|110781.7|110840.7|110790.7|110827.1|110777.1|38
1730943930000|2024-11-07 01:45:30|110831.6|110781.6|110834.1|110784.1|110836.1|110786.1|110826.1|110776.1|45
1730943940000|2024-11-07 01:45:40|110834.8|110784.8|110826.2|110776.2|110835.8|110785.8|110824.8|110774.8|33
1730943950000|2024-11-07 01:45:50|110826.3|110776.3|110821.1|110771.1|110826.3|110776.3|110817.8|110767.8|32
1730943960000|2024-11-07 01:46:00|110821.5|110771.5|110825|110775|110826.9|110776.9|110819.2|110769.2|18
1730943970000|2024-11-07 01:46:10|110825.3|110775.3|110824.1|110774.1|110827.5|110777.5|110822.5|110772.5|19
1730943980000|2024-11-07 01:46:20|110825.8|110775.8|110824.2|110774.2|110826.4|110776.4|110823.3|110773.3|14
1730943990000|2024-11-07 01:46:30|110822.9|110772.9|110825.9|110775.9|110826.8|110776.8|110820.6|110770.6|27
1730944000000|2024-11-07 01:46:40|110826.2|110776.2|110827.3|110777.3|110829.6|110779.6|110825.5|110775.5|21
1730944010000|2024-11-07 01:46:50|110826.7|110776.7|110825.2|110775.2|110827.3|110777.3|110823.2|110773.2|10
1730944020000|2024-11-07 01:47:00|110825.9|110775.9|110819.3|110769.3|110829.7|110779.7|110816.7|110766.7|36
1730944030000|2024-11-07 01:47:10|110817.4|110767.4|110819.1|110769.1|110820.7|110770.7|110813.7|110763.7|38
1730944040000|2024-11-07 01:47:20|110818.4|110768.4|110821.7|110771.7|110822.2|110772.2|110810.9|110760.9|35
1730944050000|2024-11-07 01:47:30|110820.8|110770.8|110822.5|110772.5|110830|110780|110820.7|110770.7|25
1730944060000|2024-11-07 01:47:40|110822.2|110772.2|110818.3|110768.3|110823.3|110773.3|110817.6|110767.6|21
1730944070000|2024-11-07 01:47:50|110816.1|110766.1|110803.3|110753.3|110816.1|110766.1|110801.9|110751.9|30
1730944080000|2024-11-07 01:48:00|110803|110753|110789|110739|110803.6|110753.6|110789|110739|24
1730944090000|2024-11-07 01:48:10|110789.7|110739.7|110791.9|110741.9|110793.3|110743.3|110783.3|110733.3|38
1730944100000|2024-11-07 01:48:20|110791.8|110741.8|110803.6|110753.6|110848.4|110756.8|110788.8|110715.3|34
1730944110000|2024-11-07 01:48:30|110803.8|110753.8|110803.3|110753.3|110804.1|110754.1|110798.1|110748.1|21
1730944120000|2024-11-07 01:48:40|110803.4|110753.4|110800.6|110750.6|110804.6|110754.6|110795.1|110745.1|36
1730944130000|2024-11-07 01:48:50|110798.5|110748.5|110803.6|110753.6|110803.7|110753.7|110798.5|110748.5|16
1730944140000|2024-11-07 01:49:00|110803.7|110753.7|110805.5|110755.5|110813|110763|110803.7|110753.7|31
1730944150000|2024-11-07 01:49:10|110806.5|110756.5|110805.1|110755.1|110807.6|110757.6|110802.5|110752.5|29
1730944160000|2024-11-07 01:49:20|110806.6|110756.6|110806.9|110756.9|110808.3|110758.3|110803|110753|33
1730944170000|2024-11-07 01:49:30|110805.4|110755.4|110804.9|110754.9|110808.3|110758.3|110804.9|110754.9|30
1730944180000|2024-11-07 01:49:40|110805.3|110755.3|110806.6|110756.6|110807.7|110757.7|110805.3|110755.3|13
1730944190000|2024-11-07 01:49:50|110806.5|110756.5|110808.7|110758.7|110811.6|110761.6|110806.5|110756.5|14
1730944200000|2024-11-07 01:50:00|110807.7|110757.7|110814.5|110764.5|110826.7|110776.7|110807.7|110757.7|40
1730944210000|2024-11-07 01:50:10|110815.2|110765.2|110821.4|110771.4|110822.1|110772.1|110814.6|110764.6|25
1730944220000|2024-11-07 01:50:20|110821.3|110771.3|110820.9|110770.9|110822.9|110772.9|110819.4|110769.4|20
1730944230000|2024-11-07 01:50:30|110820.8|110770.8|110819.7|110769.7|110822.6|110772.6|110816.5|110766.5|24
1730944240000|2024-11-07 01:50:40|110822|110772|110818.4|110768.4|110826|110776|110818.4|110768.4|13
1730944250000|2024-11-07 01:50:50|110818.6|110768.6|110822.9|110772.9|110822.9|110772.9|110818.1|110768.1|17
1730944260000|2024-11-07 01:51:00|110821.4|110771.4|110832|110782|110832|110782|110821.4|110771.4|14
1730944270000|2024-11-07 01:51:10|110836.5|110786.5|110836.4|110786.4|110838.2|110788.2|110834.3|110784.3|23
1730944280000|2024-11-07 01:51:20|110836|110786|110837.4|110787.4|110839.2|110789.2|110835.9|110785.9|15
1730944290000|2024-11-07 01:51:30|110837.7|110787.7|110838.3|110788.3|110838.3|110788.3|110837.7|110787.7|5
1730944300000|2024-11-07 01:51:40|110838|110788|110838|110788|110845.2|110795.2|110838|110788|8
1730944310000|2024-11-07 01:51:50|110837.9|110787.9|110832.9|110782.9|110837.9|110787.9|110829.6|110779.6|19
1730944320000|2024-11-07 01:52:00|110832.3|110782.3|110825.1|110775.1|110832.3|110782.3|110825.1|110775.1|12
1730944330000|2024-11-07 01:52:10|110825.4|110775.4|110824.4|110774.4|110825.4|110775.4|110812.9|110762.9|20
1730944340000|2024-11-07 01:52:20|110826|110776|110836.1|110786.1|110836.6|110786.6|110823.5|110773.5|16
1730944350000|2024-11-07 01:52:30|110835.9|110785.9|110838.5|110788.5|110838.5|110788.5|110835.5|110785.5|17
1730944360000|2024-11-07 01:52:40|110838.3|110788.3|110837.5|110787.5|110838.3|110788.3|110836|110786|7
1730944370000|2024-11-07 01:52:50|110838.1|110788.1|110866.7|110816.7|110866.7|110816.7|110838.1|110788.1|31
1730944380000|2024-11-07 01:53:00|110867.2|110817.2|110873.4|110823.4|110878.4|110828.4|110865.8|110815.8|29
1730944390000|2024-11-07 01:53:10|110873.5|110823.5|110867.3|110817.3|110874.2|110824.2|110866|110816|25
1730944400000|2024-11-07 01:53:20|110866.5|110816.5|110867.5|110817.5|110868.2|110818.2|110865.9|110815.9|24
1730944410000|2024-11-07 01:53:30|110869.3|110819.3|110884.6|110834.6|110885.1|110835.1|110869.3|110819.3|21
1730944420000|2024-11-07 01:53:40|110884.5|110834.5|110865|110815|110885.6|110835.6|110864.8|110814.8|38
1730944430000|2024-11-07 01:53:50|110865.4|110815.4|110864.5|110814.5|110865.4|110815.4|110863.4|110813.4|14
1730944440000|2024-11-07 01:54:00|110863.8|110813.8|110855.7|110805.7|110863.8|110813.8|110855.7|110805.7|15
1730944450000|2024-11-07 01:54:10|110856.7|110806.7|110858.3|110808.3|110862.6|110812.6|110856.7|110806.7|20
1730944460000|2024-11-07 01:54:20|110858.2|110808.2|110859.1|110809.1|110860.6|110810.6|110853.1|110803.1|18
1730944470000|2024-11-07 01:54:30|110859.4|110809.4|110856.7|110806.7|110859.4|110809.4|110851.7|110801.7|18
1730944480000|2024-11-07 01:54:40|110855.4|110805.4|110842.2|110792.2|110855.4|110805.4|110842.2|110792.2|23
1730944490000|2024-11-07 01:54:50|110842.5|110792.5|110837.8|110787.8|110842.5|110792.5|110836.7|110786.7|22
1730944500000|2024-11-07 01:55:00|110838.7|110788.7|110837|110787|110838.7|110788.7|110836.5|110786.5|14
1730944510000|2024-11-07 01:55:10|110837.2|110787.2|110835.6|110785.6|110840.2|110790.2|110835.6|110785.6|12
1730944520000|2024-11-07 01:55:20|110835.1|110785.1|110829.9|110779.9|110835.1|110785.1|110829.4|110779.4|20
1730944530000|2024-11-07 01:55:30|110830.6|110780.6|110829.6|110779.6|110836.6|110786.6|110829.6|110779.6|25
1730944540000|2024-11-07 01:55:40|110829.1|110779.1|110831.7|110781.7|110839.1|110789.1|110825.1|110775.1|24
1730944550000|2024-11-07 01:55:50|110831.8|110781.8|110842.1|110792.1|110846|110796|110831.8|110781.8|20
1730944560000|2024-11-07 01:56:00|110841.7|110791.7|110854.5|110804.5|110858.5|110808.5|110841.7|110791.7|41
1730944570000|2024-11-07 01:56:10|110856.4|110806.4|110849.2|110799.2|110857.5|110807.5|110849.2|110799.2|36
1730944580000|2024-11-07 01:56:20|110851|110801|110850|110800|110852.3|110802.3|110843|110793|34
1730944590000|2024-11-07 01:56:30|110850.2|110800.2|110849.9|110799.9|110894|110808.8|110843.5|110762.2|28
1730944600000|2024-11-07 01:56:40|110848.4|110798.4|110843.8|110793.8|110851|110801|110843.4|110793.4|38
1730944610000|2024-11-07 01:56:50|110845.5|110795.5|110841.1|110791.1|110845.5|110795.5|110841.1|110791.1|16
1730944620000|2024-11-07 01:57:00|110840.4|110790.4|110849|110799|110855.5|110805.5|110835.8|110785.8|30
1730944630000|2024-11-07 01:57:10|110848.2|110798.2|110846.4|110796.4|110850.7|110800.7|110844|110794|41
1730944640000|2024-11-07 01:57:20|110845.7|110795.7|110843.5|110793.5|110846.2|110796.2|110843.5|110793.5|14
1730944650000|2024-11-07 01:57:30|110843.3|110793.3|110848.4|110798.4|110860.1|110810.1|110841.9|110791.9|26
1730944660000|2024-11-07 01:57:40|110848.5|110798.5|110845.9|110795.9|110849.7|110799.7|110845.9|110795.9|9
1730944670000|2024-11-07 01:57:50|110844.2|110794.2|110836.8|110786.8|110844.2|110794.2|110836.8|110786.8|11
1730944680000|2024-11-07 01:58:00|110836.7|110786.7|110840.6|110790.6|110840.9|110790.9|110835|110785|17
1730944690000|2024-11-07 01:58:10|110845.6|110795.6|110844.3|110794.3|110853.1|110803.1|110844.3|110794.3|18
1730944700000|2024-11-07 01:58:20|110844|110794|110839.5|110789.5|110844.1|110794.1|110839.2|110789.2|11
1730944710000|2024-11-07 01:58:30|110839.4|110789.4|110839.2|110789.2|110841.3|110791.3|110839|110789|13
1730944720000|2024-11-07 01:58:40|110839|110789|110836.1|110786.1|110839.2|110789.2|110835.8|110785.8|17
1730944730000|2024-11-07 01:58:50|110835.6|110785.6|110831.9|110781.9|110835.6|110785.6|110828.2|110778.2|14
1730944740000|2024-11-07 01:59:00|110830.3|110780.3|110835|110785|110835.4|110785.4|110830.3|110780.3|10
1730944750000|2024-11-07 01:59:10|110834.9|110784.9|110835.6|110785.6|110836.3|110786.3|110834.4|110784.4|6
1730944760000|2024-11-07 01:59:20|110836.2|110786.2|110836|110786|110838.6|110788.6|110836|110786|10
1730944770000|2024-11-07 01:59:30|110835.7|110785.7|110834|110784|110835.7|110785.7|110833.8|110783.8|6
1730944780000|2024-11-07 01:59:40|110834.1|110784.1|110837.9|110787.9|110841.3|110791.3|110834.1|110784.1|9
1730944790000|2024-11-07 01:59:50|110837.8|110787.8|110836.6|110786.6|110837.8|110787.8|110836.6|110786.6|5
1730944800000|2024-11-07 02:00:00|110836.5|110786.5|110836.3|110786.3|110837.5|110787.5|110830.7|110780.7|13
1730944810000|2024-11-07 02:00:10|110836.4|110786.4|110838.7|110788.7|110849.5|110799.5|110833.9|110783.9|28
1730944820000|2024-11-07 02:00:20|110839|110789|110822.5|110772.5|110839|110789|110822.2|110772.2|16
1730944830000|2024-11-07 02:00:30|110818.6|110768.6|110819.9|110769.9|110829|110779|110818.4|110768.4|29
1730944840000|2024-11-07 02:00:40|110820.2|110770.2|110815.2|110765.2|110820.2|110770.2|110809.5|110759.5|25
1730944850000|2024-11-07 02:00:50|110814.7|110764.7|110814.8|110764.8|110814.9|110764.9|110810.6|110760.6|15
1730944860000|2024-11-07 02:01:00|110817.4|110767.4|110809.1|110759.1|110822.5|110772.5|110809.1|110759.1|28
1730944870000|2024-11-07 02:01:10|110808.8|110758.8|110817.7|110767.7|110820.5|110770.5|110808.6|110758.6|15
1730944880000|2024-11-07 02:01:20|110817.9|110767.9|110818.7|110768.7|110820.4|110770.4|110815|110765|15
1730944890000|2024-11-07 02:01:30|110818.1|110768.1|110813.9|110763.9|110818.1|110768.1|110807.7|110757.7|10
1730944900000|2024-11-07 02:01:40|110814|110764|110810.8|110760.8|110817|110767|110810.1|110760.1|19
1730944910000|2024-11-07 02:01:50|110811.3|110761.3|110811.3|110761.3|110815.6|110765.6|110810.6|110760.6|14
1730944920000|2024-11-07 02:02:00|110810.8|110760.8|110804.4|110754.4|110810.8|110760.8|110803.2|110753.2|22
1730944930000|2024-11-07 02:02:10|110806.2|110756.2|110804.9|110754.9|110806.2|110756.2|110804.3|110754.3|4
1730944940000|2024-11-07 02:02:20|110806.3|110756.3|110803|110753|110810.3|110760.3|110796|110746|25
1730944950000|2024-11-07 02:02:30|110800.7|110750.7|110802.6|110752.6|110804.3|110754.3|110800.6|110750.6|15
1730944960000|2024-11-07 02:02:40|110802.1|110752.1|110799.1|110749.1|110802.1|110752.1|110798.5|110748.5|13
1730944970000|2024-11-07 02:02:50|110798.6|110748.6|110797.5|110747.5|110802.7|110752.7|110794.6|110744.6|19
1730944980000|2024-11-07 02:03:00|110798.1|110748.1|110797.2|110747.2|110799.8|110749.8|110796.9|110746.9|7
1730944990000|2024-11-07 02:03:10|110798.5|110748.5|110800.3|110750.3|110803.8|110753.8|110798.2|110748.2|20
1730945000000|2024-11-07 02:03:20|110800.4|110750.4|110797.4|110747.4|110800.4|110750.4|110796.2|110746.2|13
1730945010000|2024-11-07 02:03:30|110796.4|110746.4|110792.1|110742.1|110796.4|110746.4|110787.8|110737.8|21
1730945020000|2024-11-07 02:03:40|110793.9|110743.9|110789.8|110739.8|110796.3|110746.3|110789.7|110739.7|16
1730945030000|2024-11-07 02:03:50|110790.4|110740.4|110789.6|110739.6|110790.8|110740.8|110789.6|110739.6|9
1730945040000|2024-11-07 02:04:00|110790.1|110740.1|110815.5|110678.7|110815.5|110741|110756.1|110666|24
1730945050000|2024-11-07 02:04:10|110764.6|110714.6|110766.8|110716.8|110817.9|110721.9|110762.3|110670.7|47
1730945060000|2024-11-07 02:04:20|110766.2|110716.2|110767.9|110717.9|110768.9|110718.9|110758.1|110708.1|19
1730945070000|2024-11-07 02:04:30|110767.2|110717.2|110768.5|110718.5|110770.2|110720.2|110763.6|110713.6|27
1730945080000|2024-11-07 02:04:40|110769|110719|110768.4|110718.4|110770.1|110720.1|110764.9|110714.9|23
1730945090000|2024-11-07 02:04:50|110769.6|110719.6|110777.1|110727.1|110823.3|110727.5|110766.2|110677.8|59
1730945100000|2024-11-07 02:05:00|110774.9|110724.9|110773.6|110723.6|110778.8|110728.8|110769.1|110719.1|65
1730945110000|2024-11-07 02:05:10|110773.1|110723.1|110776.5|110726.5|110781.3|110731.3|110767.7|110717.7|47
1730945120000|2024-11-07 02:05:20|110775.4|110725.4|110776.4|110726.4|110779|110729|110769.9|110719.9|39
1730945130000|2024-11-07 02:05:30|110776.2|110726.2|110771.8|110721.8|110776.4|110726.4|110770.8|110720.8|24
1730945140000|2024-11-07 02:05:40|110773.4|110723.4|110771.4|110721.4|110774.3|110724.3|110764|110714|38
1730945150000|2024-11-07 02:05:50|110771.5|110721.5|110765.2|110715.2|110771.9|110721.9|110763.1|110713.1|19
1730945160000|2024-11-07 02:06:00|110766.7|110716.7|110759.2|110709.2|110769|110719|110748.8|110698.8|52
1730945170000|2024-11-07 02:06:10|110757.3|110707.3|110759.2|110709.2|110764.3|110714.3|110756.3|110706.3|57
1730945180000|2024-11-07 02:06:20|110757.6|110707.6|110738.8|110688.8|110758.3|110708.3|110738.8|110688.8|50
1730945190000|2024-11-07 02:06:30|110738.7|110688.7|110731.5|110681.5|110740.6|110690.6|110725.4|110675.4|42
1730945200000|2024-11-07 02:06:40|110727.4|110677.4|110711|110661|110727.4|110677.4|110711|110661|33
1730945210000|2024-11-07 02:06:50|110712.4|110662.4|110705.5|110655.5|110712.4|110662.4|110701.8|110651.8|40
1730945220000|2024-11-07 02:07:00|110701.8|110651.8|110710.8|110660.8|110710.8|110660.8|110701.8|110651.8|41
1730945230000|2024-11-07 02:07:10|110707.9|110657.9|110707.9|110657.9|110713.1|110663.1|110707.7|110657.7|43
1730945240000|2024-11-07 02:07:20|110708.4|110658.4|110702.4|110652.4|110709.9|110659.9|110702.2|110652.2|23
1730945250000|2024-11-07 02:07:30|110702.3|110652.3|110674.6|110624.6|110703.3|110653.3|110668.1|110618.1|33
1730945260000|2024-11-07 02:07:40|110675.6|110625.6|110668.2|110618.2|110676|110626|110666.7|110616.7|40
1730945270000|2024-11-07 02:07:50|110669.6|110619.6|110674.2|110624.2|110674.6|110624.6|110660.5|110610.5|44
1730945280000|2024-11-07 02:08:00|110673.1|110623.1|110665.8|110615.8|110675.2|110625.2|110661.7|110611.7|66
1730945290000|2024-11-07 02:08:10|110662|110612|110661.2|110611.2|110667.4|110617.4|110657.5|110607.5|53
1730945300000|2024-11-07 02:08:20|110662|110612|110654.5|110604.5|110662.4|110612.4|110650.3|110600.3|50
1730945310000|2024-11-07 02:08:30|110656.2|110606.2|110655.6|110605.6|110663.3|110613.3|110654.3|110604.3|50
1730945320000|2024-11-07 02:08:40|110656.4|110606.4|110654.6|110604.6|110661.4|110611.4|110647.2|110597.2|61
1730945330000|2024-11-07 02:08:50|110652.6|110602.6|110701.8|110567.1|110705.4|110621|110652.6|110564.5|77
1730945340000|2024-11-07 02:09:00|110703.4|110569|110668.4|110618.4|110722.8|110629.3|110658.7|110563|77
1730945350000|2024-11-07 02:09:10|110669.5|110619.5|110672.9|110622.9|110716.3|110623.8|110665.6|110570.6|60
1730945360000|2024-11-07 02:09:20|110672.8|110622.8|110713.5|110574.6|110726.7|110636.1|110670.5|110563.6|63
1730945370000|2024-11-07 02:09:30|110714.9|110573.4|110663|110613|110726.4|110629.8|110663|110568.9|75
1730945380000|2024-11-07 02:09:40|110671.1|110621.1|110704.4|110572|110712.5|110633.1|110667.3|110569.1|75
1730945390000|2024-11-07 02:09:50|110704.1|110572.7|110658.4|110608.4|110709.7|110620.8|110656.7|110568|65
1730945400000|2024-11-07 02:10:00|110658|110608|110660.2|110610.2|110661.4|110611.4|110653.4|110603.4|70
1730945410000|2024-11-07 02:10:10|110659.7|110609.7|110689.1|110563.6|110690|110609.8|110649.2|110562.4|65
1730945420000|2024-11-07 02:10:20|110649.2|110599.2|110650.4|110600.4|110693.4|110606.4|110648.6|110555.5|73
1730945430000|2024-11-07 02:10:30|110648.7|110598.7|110646.7|110596.7|110692|110601.3|110645|110550.3|62
1730945440000|2024-11-07 02:10:40|110646.1|110596.1|110684.7|110558.3|110688.7|110602|110646.1|110551.7|55
1730945450000|2024-11-07 02:10:50|110683.5|110558.7|110648.1|110598.1|110688.5|110600.4|110646.6|110553|39
1730945460000|2024-11-07 02:11:00|110650.4|110600.4|110657.2|110607.2|110663.5|110613.5|110650.4|110600.4|67
1730945470000|2024-11-07 02:11:10|110653.8|110603.8|110648.5|110598.5|110700.7|110607.2|110645.9|110558.8|67
1730945480000|2024-11-07 02:11:20|110648.4|110598.4|110645.2|110595.2|110648.9|110598.9|110636|110586|67
1730945490000|2024-11-07 02:11:30|110645.7|110595.7|110642.8|110592.8|110646.7|110596.7|110640|110590|57
1730945500000|2024-11-07 02:11:40|110643|110593|110650.3|110600.3|110695.6|110606.3|110639.3|110552.6|55
1730945510000|2024-11-07 02:11:50|110652|110602|110652.8|110602.8|110652.9|110602.9|110647|110597|57
1730945520000|2024-11-07 02:12:00|110651.1|110601.1|110659.7|110609.7|110661.6|110611.6|110651.1|110601.1|70
1730945530000|2024-11-07 02:12:10|110660.2|110610.2|110658|110608|110665.1|110615.1|110656.3|110606.3|50
1730945540000|2024-11-07 02:12:20|110655.5|110605.5|110656.8|110606.8|110664.7|110614.7|110653.3|110603.3|41
1730945550000|2024-11-07 02:12:30|110657.2|110607.2|110656|110606|110658.4|110608.4|110655.2|110605.2|17
1730945560000|2024-11-07 02:12:40|110655.3|110605.3|110668.8|110618.8|110670.4|110620.4|110655.1|110605.1|49
1730945570000|2024-11-07 02:12:50|110667.6|110617.6|110661.3|110611.3|110670.3|110620.3|110655.8|110605.8|39
1730945580000|2024-11-07 02:13:00|110660.8|110610.8|110662.8|110612.8|110670.6|110620.6|110660.2|110610.2|50
1730945590000|2024-11-07 02:13:10|110662.7|110612.7|110658.2|110608.2|110662.7|110612.7|110656.4|110606.4|44
1730945600000|2024-11-07 02:13:20|110658.1|110608.1|110668.4|110618.4|110668.4|110618.4|110657.1|110607.1|38
1730945610000|2024-11-07 02:13:30|110668.2|110618.2|110667.5|110617.5|110670|110620|110663.8|110613.8|33
1730945620000|2024-11-07 02:13:40|110667.4|110617.4|110671.3|110621.3|110673.8|110623.8|110665.1|110615.1|38
1730945630000|2024-11-07 02:13:50|110672.2|110622.2|110673.2|110623.2|110676.2|110626.2|110669.8|110619.8|39
1730945640000|2024-11-07 02:14:00|110673.3|110623.3|110678.7|110628.7|110680|110630|110673.3|110623.3|37
1730945650000|2024-11-07 02:14:10|110679.6|110629.6|110671.9|110621.9|110679.6|110629.6|110668.4|110618.4|16
1730945660000|2024-11-07 02:14:20|110672.4|110622.4|110658.2|110608.2|110672.4|110622.4|110655.9|110605.9|63
1730945670000|2024-11-07 02:14:30|110655.7|110605.7|110673.1|110623.1|110676.5|110626.5|110654.7|110604.7|55
1730945680000|2024-11-07 02:14:40|110671.5|110621.5|110666.4|110616.4|110674|110624|110662.2|110612.2|43
1730945690000|2024-11-07 02:14:50|110662.1|110612.1|110654.9|110604.9|110663.4|110613.4|110652|110602|52
1730945700000|2024-11-07 02:15:00|110656|110606|110651.8|110601.8|110656|110606|110643|110593|54
1730945710000|2024-11-07 02:15:10|110651.3|110601.3|110651.4|110601.4|110652.3|110602.3|110650.1|110600.1|28
1730945720000|2024-11-07 02:15:20|110651.1|110601.1|110649.9|110599.9|110654.2|110604.2|110647.7|110597.7|44
1730945730000|2024-11-07 02:15:30|110649.6|110599.6|110627.9|110577.9|110649.6|110599.6|110627.6|110577.6|56
1730945740000|2024-11-07 02:15:40|110627.3|110577.3|110620.8|110570.8|110627.3|110577.3|110618.1|110568.1|45
1730945750000|2024-11-07 02:15:50|110621.3|110571.3|110625.8|110575.8|110626.4|110576.4|110620.3|110570.3|28
1730945760000|2024-11-07 02:16:00|110625.9|110575.9|110627.4|110577.4|110637.9|110587.9|110624.2|110574.2|42
1730945770000|2024-11-07 02:16:10|110627.8|110577.8|110628.3|110578.3|110629|110579|110625.6|110575.6|33
1730945780000|2024-11-07 02:16:20|110625.8|110575.8|110643.4|110593.4|110647.8|110597.8|110625.8|110575.8|56
1730945790000|2024-11-07 02:16:30|110640.4|110590.4|110642.1|110592.1|110644.9|110594.9|110640.4|110590.4|60
1730945800000|2024-11-07 02:16:40|110642.2|110592.2|110643.4|110593.4|110645|110595|110640.1|110590.1|56
1730945810000|2024-11-07 02:16:50|110643.2|110593.2|110643.1|110593.1|110644|110594|110640.8|110590.8|14
1730945820000|2024-11-07 02:17:00|110643.7|110593.7|110643.5|110593.5|110644.3|110594.3|110640.5|110590.5|27
1730945830000|2024-11-07 02:17:10|110643.6|110593.6|110643|110593|110646|110596|110641.9|110591.9|29
1730945840000|2024-11-07 02:17:20|110644.5|110594.5|110637.1|110587.1|110649.7|110599.7|110635.6|110585.6|58
1730945850000|2024-11-07 02:17:30|110637.6|110587.6|110636.1|110586.1|110644|110594|110632.3|110582.3|59
1730945860000|2024-11-07 02:17:40|110633.8|110583.8|110629|110579|110633.8|110583.8|110627.1|110577.1|47
1730945870000|2024-11-07 02:17:50|110629.2|110579.2|110627.6|110577.6|110635.2|110585.2|110625.5|110575.5|54
1730945880000|2024-11-07 02:18:00|110627.1|110577.1|110628.2|110578.2|110629.9|110579.9|110625.7|110575.7|31
1730945890000|2024-11-07 02:18:10|110628.1|110578.1|110630.7|110580.7|110633.6|110583.6|110626|110576|41
1730945900000|2024-11-07 02:18:20|110633.3|110583.3|110637.7|110587.7|110643|110593|110631.5|110581.5|55
1730945910000|2024-11-07 02:18:30|110637.3|110587.3|110640.7|110590.7|110641.7|110591.7|110634.9|110584.9|60
1730945920000|2024-11-07 02:18:40|110640.8|110590.8|110640.2|110590.2|110642.1|110592.1|110639.4|110589.4|15
1730945930000|2024-11-07 02:18:50|110639.6|110589.6|110638.1|110588.1|110640.4|110590.4|110635.3|110585.3|45
1730945940000|2024-11-07 02:19:00|110637.8|110587.8|110633.6|110583.6|110646|110596|110633.6|110583.6|47
1730945950000|2024-11-07 02:19:10|110637.2|110587.2|110627.8|110577.8|110639|110589|110624.7|110574.7|59
1730945960000|2024-11-07 02:19:20|110627.9|110577.9|110627.1|110577.1|110629.9|110579.9|110624.7|110574.7|64
1730945970000|2024-11-07 02:19:30|110626.9|110576.9|110624.5|110574.5|110626.9|110576.9|110624.5|110574.5|17
1730945980000|2024-11-07 02:19:40|110624.4|110574.4|110617.3|110567.3|110624.4|110574.4|110613.3|110563.3|58
1730945990000|2024-11-07 02:19:50|110616.1|110566.1|110618.8|110568.8|110625|110575|110615.1|110565.1|67
1730946000000|2024-11-07 02:20:00|110619.2|110569.2|110621.6|110571.6|110630.3|110580.3|110617.5|110567.5|60
1730946010000|2024-11-07 02:20:10|110620.2|110570.2|110629.8|110579.8|110634|110584|110620.2|110570.2|35
1730946020000|2024-11-07 02:20:20|110628.7|110578.7|110627.3|110577.3|110633.1|110583.1|110625.9|110575.9|31
1730946030000|2024-11-07 02:20:30|110626.8|110576.8|110616.3|110566.3|110626.8|110576.8|110616.3|110566.3|28
1730946040000|2024-11-07 02:20:40|110619.3|110569.3|110618.4|110568.4|110628.3|110578.3|110616.4|110566.4|56
1730946050000|2024-11-07 02:20:50|110622.5|110572.5|110615.2|110565.2|110623.7|110573.7|110609.5|110559.5|58
1730946060000|2024-11-07 02:21:00|110614.6|110564.6|110631.7|110581.7|110636.9|110586.9|110614.6|110564.6|44
1730946070000|2024-11-07 02:21:10|110631.1|110581.1|110638.1|110588.1|110641.1|110591.1|110628.7|110578.7|37
1730946080000|2024-11-07 02:21:20|110637.4|110587.4|110639.9|110589.9|110641.8|110591.8|110637.2|110587.2|21
1730946090000|2024-11-07 02:21:30|110641.1|110591.1|110625.1|110575.1|110641.1|110591.1|110625.1|110575.1|28
1730946100000|2024-11-07 02:21:40|110623.3|110573.3|110627.3|110577.3|110639|110589|110621|110571|42
1730946110000|2024-11-07 02:21:50|110627.6|110577.6|110618.4|110568.4|110627.6|110577.6|110618.4|110568.4|29
1730946120000|2024-11-07 02:22:00|110618.8|110568.8|110615.3|110565.3|110619.8|110569.8|110611.8|110561.8|57
1730946130000|2024-11-07 02:22:10|110614.6|110564.6|110616.2|110566.2|110617.5|110567.5|110612.9|110562.9|31
1730946140000|2024-11-07 02:22:20|110616.5|110566.5|110622|110572|110623.5|110573.5|110615.7|110565.7|49
1730946150000|2024-11-07 02:22:30|110621.2|110571.2|110604.3|110554.3|110621.2|110571.2|110602.1|110552.1|49
1730946160000|2024-11-07 02:22:40|110603.8|110553.8|110612.6|110562.6|110615.2|110565.2|110603.7|110553.7|47
1730946170000|2024-11-07 02:22:50|110612.7|110562.7|110614.4|110564.4|110617.1|110567.1|110610.1|110560.1|36
1730946180000|2024-11-07 02:23:00|110616.6|110566.6|110612.9|110562.9|110616.6|110566.6|110610.8|110560.8|43
1730946190000|2024-11-07 02:23:10|110613.1|110563.1|110614.9|110564.9|110620.6|110570.6|110609.7|110559.7|60
1730946200000|2024-11-07 02:23:20|110613.3|110563.3|110625|110575|110626.4|110576.4|110612.6|110562.6|42
1730946210000|2024-11-07 02:23:30|110624.7|110574.7|110624.7|110574.7|110626.1|110576.1|110622.4|110572.4|21
1730946220000|2024-11-07 02:23:40|110624.1|110574.1|110625.2|110575.2|110627.7|110577.7|110624|110574|24
1730946230000|2024-11-07 02:23:50|110626.3|110576.3|110625.5|110575.5|110626.6|110576.6|110621.8|110571.8|39
1730946240000|2024-11-07 02:24:00|110624|110574|110624.8|110574.8|110633|110583|110622.7|110572.7|37
1730946250000|2024-11-07 02:24:10|110623.2|110573.2|110606.8|110556.8|110625.8|110575.8|110606.8|110556.8|48
1730946260000|2024-11-07 02:24:20|110605.2|110555.2|110603.3|110553.3|110608.9|110558.9|110599.2|110549.2|60
1730946270000|2024-11-07 02:24:30|110601.1|110551.1|110609.6|110559.6|110610.6|110560.6|110601|110551|45
1730946280000|2024-11-07 02:24:40|110607|110557|110605.3|110555.3|110610.3|110560.3|110602.2|110552.2|65
1730946290000|2024-11-07 02:24:50|110606.5|110556.5|110607|110557|110610.2|110560.2|110602.4|110552.4|53
1730946300000|2024-11-07 02:25:00|110605.6|110555.6|110604.8|110554.8|110609.4|110559.4|110601|110551|64
1730946310000|2024-11-07 02:25:10|110605|110555|110597.1|110547.1|110605.7|110555.7|110595.5|110545.5|54
1730946320000|2024-11-07 02:25:20|110599.5|110549.5|110589.7|110539.7|110599.5|110549.5|110588.4|110538.4|39
1730946330000|2024-11-07 02:25:30|110589|110539|110588.7|110538.7|110590.6|110540.6|110586.2|110536.2|32
1730946340000|2024-11-07 02:25:40|110588.3|110538.3|110588.7|110538.7|110592.2|110542.2|110584.3|110534.3|48
1730946350000|2024-11-07 02:25:50|110590.6|110540.6|110591.3|110541.3|110592.8|110542.8|110588.2|110538.2|35
1730946360000|2024-11-07 02:26:00|110591.5|110541.5|110585.8|110535.8|110595.2|110545.2|110585.2|110535.2|46
1730946370000|2024-11-07 02:26:10|110585.9|110535.9|110586.2|110536.2|110596.6|110546.6|110582.2|110532.2|57
1730946380000|2024-11-07 02:26:20|110584.5|110534.5|110586.4|110536.4|110589.4|110539.4|110584.5|110534.5|22
1730946390000|2024-11-07 02:26:30|110587.2|110537.2|110591.5|110541.5|110591.5|110541.5|110584|110534|49
1730946400000|2024-11-07 02:26:40|110591.1|110541.1|110594.6|110544.6|110595|110545|110590.6|110540.6|24
1730946410000|2024-11-07 02:26:50|110593.9|110543.9|110588.6|110538.6|110598.4|110548.4|110586.7|110536.7|27
1730946420000|2024-11-07 02:27:00|110588|110538|110587.7|110537.7|110591.3|110541.3|110581.7|110531.7|31
1730946430000|2024-11-07 02:27:10|110587.6|110537.6|110580.4|110530.4|110587.6|110537.6|110576|110526|36
1730946440000|2024-11-07 02:27:20|110580.3|110530.3|110580.3|110530.3|110582.1|110532.1|110572.4|110522.4|51
1730946450000|2024-11-07 02:27:30|110581.8|110531.8|110579.3|110529.3|110582.3|110532.3|110574.7|110524.7|64
1730946460000|2024-11-07 02:27:40|110578.7|110528.7|110572.8|110522.8|110580|110530|110570.4|110520.4|66
1730946470000|2024-11-07 02:27:50|110571.4|110521.4|110579.2|110529.2|110580.9|110530.9|110570.5|110520.5|49
1730946480000|2024-11-07 02:28:00|110580.3|110530.3|110590.7|110540.7|110594.3|110544.3|110575.9|110525.9|34
1730946490000|2024-11-07 02:28:10|110590.5|110540.5|110589.2|110539.2|110593.7|110543.7|110585.6|110535.6|27
1730946500000|2024-11-07 02:28:20|110587|110537|110591.9|110541.9|110592.4|110542.4|110584.2|110534.2|37
1730946510000|2024-11-07 02:28:30|110592.1|110542.1|110590.8|110540.8|110593.7|110543.7|110590.8|110540.8|10
1730946520000|2024-11-07 02:28:40|110591.7|110541.7|110596.4|110546.4|110596.6|110546.6|110591.6|110541.6|30
1730946530000|2024-11-07 02:28:50|110595.4|110545.4|110601.6|110551.6|110607.8|110557.8|110594.6|110544.6|23
1730946540000|2024-11-07 02:29:00|110602.6|110552.6|110606.9|110556.9|110611.6|110561.6|110602.6|110552.6|42
1730946550000|2024-11-07 02:29:10|110604.3|110554.3|110599.8|110549.8|110608.8|110558.8|110599.8|110549.8|25
1730946560000|2024-11-07 02:29:20|110600.4|110550.4|110595.9|110545.9|110604.1|110554.1|110595|110545|24
1730946570000|2024-11-07 02:29:30|110596.2|110546.2|110598.7|110548.7|110599|110549|110595.1|110545.1|30
1730946580000|2024-11-07 02:29:40|110599|110549|110602.5|110552.5|110604.9|110554.9|110596.8|110546.8|29
1730946590000|2024-11-07 02:29:50|110603.1|110553.1|110593.8|110543.8|110603.6|110553.6|110593.8|110543.8|27
1730946600000|2024-11-07 02:30:00|110594.1|110544.1|110586.8|110536.8|110599.4|110549.4|110586.8|110536.8|48
1730946610000|2024-11-07 02:30:10|110587.3|110537.3|110577.7|110527.7|110588.3|110538.3|110577.2|110527.2|61
1730946620000|2024-11-07 02:30:20|110576.3|110526.3|110586.1|110536.1|110587|110537|110576.3|110526.3|34
1730946630000|2024-11-07 02:30:30|110585.5|110535.5|110598.5|110548.5|110602.3|110552.3|110585.1|110535.1|33
1730946640000|2024-11-07 02:30:40|110597.7|110547.7|110580.5|110530.5|110598.8|110548.8|110580.1|110530.1|51
1730946650000|2024-11-07 02:30:50|110581.1|110531.1|110582.1|110532.1|110584.1|110534.1|110579.7|110529.7|44
1730946660000|2024-11-07 02:31:00|110583.5|110533.5|110595.1|110545.1|110596.9|110546.9|110579.8|110529.8|63
1730946670000|2024-11-07 02:31:10|110595|110545|110597.2|110547.2|110597.7|110547.7|110589.8|110539.8|40
1730946680000|2024-11-07 02:31:20|110598.7|110548.7|110587.6|110537.6|110598.7|110548.7|110586.3|110536.3|48
1730946690000|2024-11-07 02:31:30|110587.5|110537.5|110584.7|110534.7|110592.1|110542.1|110584|110534|56
1730946700000|2024-11-07 02:31:40|110586.4|110536.4|110589.9|110539.9|110592.8|110542.8|110584.6|110534.6|35
1730946710000|2024-11-07 02:31:50|110589.8|110539.8|110589.2|110539.2|110591.5|110541.5|110587.6|110537.6|17
1730946720000|2024-11-07 02:32:00|110590.8|110540.8|110586.6|110536.6|110590.8|110540.8|110584.4|110534.4|37
1730946730000|2024-11-07 02:32:10|110586|110536|110584|110534|110588.9|110538.9|110584|110534|9
1730946740000|2024-11-07 02:32:20|110587.5|110537.5|110591|110541|110591|110541|110584.5|110534.5|31
1730946750000|2024-11-07 02:32:30|110590.9|110540.9|110591.3|110541.3|110591.7|110541.7|110589.5|110539.5|8
1730946760000|2024-11-07 02:32:40|110590.7|110540.7|110589|110539|110591|110541|110588.5|110538.5|13
1730946770000|2024-11-07 02:32:50|110587.2|110537.2|110580|110530|110588.9|110538.9|110577.9|110527.9|37
1730946780000|2024-11-07 02:33:00|110577.1|110527.1|110566.5|110516.5|110579.1|110529.1|110565.9|110515.9|48
1730946790000|2024-11-07 02:33:10|110567.4|110517.4|110568.3|110518.3|110569.8|110519.8|110566.5|110516.5|17
1730946800000|2024-11-07 02:33:20|110568.8|110518.8|110560.7|110510.7|110575.2|110525.2|110560.7|110510.7|41
1730946810000|2024-11-07 02:33:30|110561.2|110511.2|110558|110508|110563.2|110513.2|110558|110508|44
1730946820000|2024-11-07 02:33:40|110558.3|110508.3|110561.9|110511.9|110565.3|110515.3|110557.8|110507.8|35
1730946830000|2024-11-07 02:33:50|110563.1|110513.1|110562.2|110512.2|110565|110515|110561.2|110511.2|27
1730946840000|2024-11-07 02:34:00|110561.5|110511.5|110562.8|110512.8|110567.1|110517.1|110559.9|110509.9|37
1730946850000|2024-11-07 02:34:10|110561.3|110511.3|110560|110510|110562.1|110512.1|110557.3|110507.3|53
1730946860000|2024-11-07 02:34:20|110559.9|110509.9|110560.8|110510.8|110560.8|110510.8|110557|110507|32
1730946870000|2024-11-07 02:34:30|110558.7|110508.7|110558.3|110508.3|110561|110511|110557.2|110507.2|30
1730946880000|2024-11-07 02:34:40|110558.2|110508.2|110552.6|110502.6|110561.4|110511.4|110550.8|110500.8|45
1730946890000|2024-11-07 02:34:50|110543.3|110493.3|110534|110484|110554.7|110504.7|110531.8|110481.8|58
1730946900000|2024-11-07 02:35:00|110532.4|110482.4|110539.5|110489.5|110543.5|110493.5|110532|110482|61
1730946910000|2024-11-07 02:35:10|110538.9|110488.9|110536|110486|110538.9|110488.9|110534.8|110484.8|43
1730946920000|2024-11-07 02:35:20|110535.2|110485.2|110552.2|110502.2|110555.5|110505.5|110534.3|110484.3|36
1730946930000|2024-11-07 02:35:30|110552.1|110502.1|110553.1|110503.1|110556.6|110506.6|110549.3|110499.3|57
1730946940000|2024-11-07 02:35:40|110555.6|110505.6|110543.5|110493.5|110559.6|110509.6|110542.5|110492.5|73
1730946950000|2024-11-07 02:35:50|110550.4|110500.4|110541.9|110491.9|110552|110502|110539.4|110489.4|63
1730946960000|2024-11-07 02:36:00|110541.7|110491.7|110544.9|110494.9|110545.6|110495.6|110538.3|110488.3|38
1730946970000|2024-11-07 02:36:10|110545.4|110495.4|110541.4|110491.4|110547.8|110497.8|110539.2|110489.2|44
1730946980000|2024-11-07 02:36:20|110544|110494|110543.7|110493.7|110549.5|110499.5|110540.2|110490.2|35
1730946990000|2024-11-07 02:36:30|110543.5|110493.5|110544.8|110494.8|110550.9|110500.9|110543.2|110493.2|35
1730947000000|2024-11-07 02:36:40|110544.6|110494.6|110546.6|110496.6|110549|110499|110539.1|110489.1|50
1730947010000|2024-11-07 02:36:50|110546.2|110496.2|110551.9|110501.9|110553.6|110503.6|110542.3|110492.3|37
1730947020000|2024-11-07 02:37:00|110552.5|110502.5|110536|110486|110552.5|110502.5|110536|110486|41
1730947030000|2024-11-07 02:37:10|110536.8|110486.8|110530.3|110480.3|110536.8|110486.8|110530.3|110480.3|21
1730947040000|2024-11-07 02:37:20|110532|110482|110524.3|110474.3|110533.2|110483.2|110517.2|110467.2|46
1730947050000|2024-11-07 02:37:30|110522.3|110472.3|110524.2|110474.2|110524.2|110474.2|110515|110465|32
1730947060000|2024-11-07 02:37:40|110522.3|110472.3|110516.8|110466.8|110525.5|110475.5|110516.7|110466.7|49
1730947070000|2024-11-07 02:37:50|110520.8|110470.8|110522|110472|110524|110474|110518.8|110468.8|45
1730947080000|2024-11-07 02:38:00|110524.2|110474.2|110519.5|110469.5|110524.2|110474.2|110516|110466|38
1730947090000|2024-11-07 02:38:10|110519.2|110469.2|110525.2|110475.2|110526.6|110476.6|110514.6|110464.6|50
1730947100000|2024-11-07 02:38:20|110523|110473|110525.1|110475.1|110527.1|110477.1|110521.2|110471.2|34
1730947110000|2024-11-07 02:38:30|110525|110475|110557.2|110507.2|110560.8|110510.8|110522.9|110472.9|32
1730947120000|2024-11-07 02:38:40|110557.8|110507.8|110568.6|110518.6|110568.6|110518.6|110557.6|110507.6|20
1730947130000|2024-11-07 02:38:50|110568.4|110518.4|110561.9|110511.9|110568.4|110518.4|110560.2|110510.2|30
1730947140000|2024-11-07 02:39:00|110562.6|110512.6|110557.4|110507.4|110562.6|110512.6|110554.7|110504.7|18
1730947150000|2024-11-07 02:39:10|110556.7|110506.7|110557|110507|110560.8|110510.8|110553.9|110503.9|23
1730947160000|2024-11-07 02:39:20|110555.6|110505.6|110554.9|110504.9|110555.6|110505.6|110553.7|110503.7|15
1730947170000|2024-11-07 02:39:30|110554.4|110504.4|110546.3|110496.3|110554.4|110504.4|110540.7|110490.7|53
1730947180000|2024-11-07 02:39:40|110547.1|110497.1|110534.5|110484.5|110548.6|110498.6|110534.5|110484.5|52
1730947190000|2024-11-07 02:39:50|110534.2|110484.2|110533|110483|110536.6|110486.6|110532.1|110482.1|23
1730947200000|2024-11-07 02:40:00|110532.7|110482.7|110532.8|110482.8|110537.8|110487.8|110532.2|110482.2|34
1730947210000|2024-11-07 02:40:10|110532.2|110482.2|110534.2|110484.2|110535.9|110485.9|110531.9|110481.9|26
1730947220000|2024-11-07 02:40:20|110532.6|110482.6|110537.9|110487.9|110537.9|110487.9|110532.6|110482.6|19
1730947230000|2024-11-07 02:40:30|110537.3|110487.3|110531.1|110481.1|110538|110488|110529.8|110479.8|22
1730947240000|2024-11-07 02:40:40|110530.1|110480.1|110518.2|110468.2|110531.8|110481.8|110515.7|110465.7|32
1730947250000|2024-11-07 02:40:50|110518.7|110468.7|110522.4|110472.4|110523.9|110473.9|110518.7|110468.7|28
1730947260000|2024-11-07 02:41:00|110522|110472|110522.5|110472.5|110524.1|110474.1|110521.4|110471.4|16
1730947270000|2024-11-07 02:41:10|110522.6|110472.6|110527.8|110477.8|110531.6|110481.6|110521.7|110471.7|24
1730947280000|2024-11-07 02:41:20|110527.6|110477.6|110528.5|110478.5|110529.3|110479.3|110523.9|110473.9|21
1730947290000|2024-11-07 02:41:30|110529.2|110479.2|110529.7|110479.7|110531.1|110481.1|110528.2|110478.2|21
1730947300000|2024-11-07 02:41:40|110530.2|110480.2|110537.5|110487.5|110537.6|110487.6|110530.2|110480.2|28
1730947310000|2024-11-07 02:41:50|110537|110487|110517.4|110467.4|110537|110487|110517.4|110467.4|28
1730947320000|2024-11-07 02:42:00|110517.2|110467.2|110513.5|110463.5|110519.7|110469.7|110512.7|110462.7|33
1730947330000|2024-11-07 02:42:10|110514.2|110464.2|110525|110475|110525|110475|110513.2|110463.2|35
1730947340000|2024-11-07 02:42:20|110524|110474|110528.4|110478.4|110530.1|110480.1|110523.2|110473.2|16
1730947350000|2024-11-07 02:42:30|110526.8|110476.8|110528.8|110478.8|110531.2|110481.2|110525.5|110475.5|22
1730947360000|2024-11-07 02:42:40|110528.1|110478.1|110527.9|110477.9|110530.6|110480.6|110524.6|110474.6|25
1730947370000|2024-11-07 02:42:50|110528.4|110478.4|110527.1|110477.1|110528.4|110478.4|110524.5|110474.5|24
1730947380000|2024-11-07 02:43:00|110527.5|110477.5|110530.6|110480.6|110531.8|110481.8|110526.3|110476.3|37
1730947390000|2024-11-07 02:43:10|110532|110482|110529.4|110479.4|110533.7|110483.7|110524.9|110474.9|32
1730947400000|2024-11-07 02:43:20|110528.8|110478.8|110524.5|110474.5|110528.8|110478.8|110522.9|110472.9|25
1730947410000|2024-11-07 02:43:30|110524.3|110474.3|110524|110474|110524.3|110474.3|110523.3|110473.3|9
1730947420000|2024-11-07 02:43:40|110524.6|110474.6|110524.5|110474.5|110526.7|110476.7|110521.9|110471.9|20
1730947430000|2024-11-07 02:43:50|110524.3|110474.3|110522.9|110472.9|110524.9|110474.9|110522.9|110472.9|7
1730947440000|2024-11-07 02:44:00|110521.8|110471.8|110515.1|110465.1|110521.8|110471.8|110512.8|110462.8|27
1730947450000|2024-11-07 02:44:10|110516.5|110466.5|110505.1|110455.1|110520.1|110470.1|110505|110455|34
1730947460000|2024-11-07 02:44:20|110506|110456|110500.5|110450.5|110507.2|110457.2|110500.5|110450.5|22
1730947470000|2024-11-07 02:44:30|110500.8|110450.8|110506.9|110456.9|110507.3|110457.3|110500.8|110450.8|16
1730947480000|2024-11-07 02:44:40|110506.5|110456.5|110517.4|110467.4|110519.5|110469.5|110502.3|110452.3|51
1730947490000|2024-11-07 02:44:50|110517.7|110467.7|110517.1|110467.1|110521.1|110471.1|110513.5|110463.5|35
1730947500000|2024-11-07 02:45:00|110519.2|110469.2|110515.3|110465.3|110521.1|110471.1|110515|110465|39
1730947510000|2024-11-07 02:45:10|110516|110466|110509.7|110459.7|110516|110466|110508.9|110458.9|24
1730947520000|2024-11-07 02:45:20|110510.1|110460.1|110505.6|110455.6|110515.9|110465.9|110502.6|110452.6|34
1730947530000|2024-11-07 02:45:30|110505.1|110455.1|110505.1|110455.1|110505.1|110455.1|110501.3|110451.3|12
1730947540000|2024-11-07 02:45:40|110505.8|110455.8|110517|110467|110517.4|110467.4|110505.8|110455.8|20
1730947550000|2024-11-07 02:45:50|110517.1|110467.1|110529.2|110479.2|110530.4|110480.4|110517.1|110467.1|22
1730947560000|2024-11-07 02:46:00|110527.7|110477.7|110524.4|110474.4|110531.5|110481.5|110524.4|110474.4|28
1730947570000|2024-11-07 02:46:10|110523.3|110473.3|110531.5|110481.5|110536.2|110486.2|110523.3|110473.3|24
1730947580000|2024-11-07 02:46:20|110530.7|110480.7|110532.2|110482.2|110538.5|110488.5|110529.7|110479.7|38
1730947590000|2024-11-07 02:46:30|110532.5|110482.5|110523.5|110473.5|110532.5|110482.5|110523.2|110473.2|28
1730947600000|2024-11-07 02:46:40|110524|110474|110525.2|110475.2|110533.3|110483.3|110524|110474|25
1730947610000|2024-11-07 02:46:50|110526.9|110476.9|110524.6|110474.6|110529.3|110479.3|110524.2|110474.2|15
1730947620000|2024-11-07 02:47:00|110526.6|110476.6|110533.5|110483.5|110533.5|110483.5|110526.3|110476.3|17
1730947630000|2024-11-07 02:47:10|110534|110484|110538.6|110488.6|110543.5|110493.5|110533.8|110483.8|34
1730947640000|2024-11-07 02:47:20|110538.9|110488.9|110540.6|110490.6|110546.2|110496.2|110537.2|110487.2|43
1730947650000|2024-11-07 02:47:30|110541.9|110491.9|110539.4|110489.4|110545.8|110495.8|110539|110489|43
1730947660000|2024-11-07 02:47:40|110539.5|110489.5|110525.4|110475.4|110539.5|110489.5|110524.7|110474.7|19
1730947670000|2024-11-07 02:47:50|110524.8|110474.8|110527.9|110477.9|110531.8|110481.8|110523.9|110473.9|22
1730947680000|2024-11-07 02:48:00|110527.4|110477.4|110535.3|110485.3|110535.4|110485.4|110526.3|110476.3|13
1730947690000|2024-11-07 02:48:10|110535.7|110485.7|110539.8|110489.8|110539.8|110489.8|110534.4|110484.4|13
1730947700000|2024-11-07 02:48:20|110538.1|110488.1|110539.5|110489.5|110540.2|110490.2|110535|110485|28
1730947710000|2024-11-07 02:48:30|110543.1|110493.1|110540.9|110490.9|110546.1|110496.1|110538.4|110488.4|27
1730947720000|2024-11-07 02:48:40|110541.3|110491.3|110541.2|110491.2|110543.1|110493.1|110539|110489|26
1730947730000|2024-11-07 02:48:50|110541.3|110491.3|110545.3|110495.3|110545.3|110495.3|110537.3|110487.3|18
1730947740000|2024-11-07 02:49:00|110544.7|110494.7|110542.9|110492.9|110553.1|110503.1|110540.9|110490.9|27
1730947750000|2024-11-07 02:49:10|110543.4|110493.4|110539.9|110489.9|110545.5|110495.5|110537.7|110487.7|25
1730947760000|2024-11-07 02:49:20|110539.5|110489.5|110539.3|110489.3|110540.8|110490.8|110538.5|110488.5|11
1730947770000|2024-11-07 02:49:30|110539|110489|110534.3|110484.3|110539|110489|110528.5|110478.5|28
1730947780000|2024-11-07 02:49:40|110533.8|110483.8|110525.8|110475.8|110534.2|110484.2|110525.8|110475.8|13
1730947790000|2024-11-07 02:49:50|110528|110478|110526.8|110476.8|110528.4|110478.4|110524.3|110474.3|25
1730947800000|2024-11-07 02:50:00|110527|110477|110531.6|110481.6|110533.7|110483.7|110527|110477|36
1730947810000|2024-11-07 02:50:10|110530|110480|110531.3|110481.3|110533.3|110483.3|110529.3|110479.3|27
1730947820000|2024-11-07 02:50:20|110530.5|110480.5|110528.6|110478.6|110533.6|110483.6|110525.1|110475.1|42
1730947830000|2024-11-07 02:50:30|110528.7|110478.7|110531.6|110481.6|110533.4|110483.4|110528.7|110478.7|20
1730947840000|2024-11-07 02:50:40|110531.3|110481.3|110528.5|110478.5|110531.3|110481.3|110526.3|110476.3|25
1730947850000|2024-11-07 02:50:50|110528.6|110478.6|110532.8|110482.8|110536.1|110486.1|110528.6|110478.6|15
1730947860000|2024-11-07 02:51:00|110533.1|110483.1|110536.7|110486.7|110536.9|110486.9|110532.3|110482.3|16
1730947870000|2024-11-07 02:51:10|110536.8|110486.8|110532.5|110482.5|110536.8|110486.8|110530.8|110480.8|26
1730947880000|2024-11-07 02:51:20|110533.5|110483.5|110536.8|110486.8|110537.8|110487.8|110533.5|110483.5|11
1730947890000|2024-11-07 02:51:30|110535.4|110485.4|110533.5|110483.5|110546.8|110496.8|110531.5|110481.5|28
1730947900000|2024-11-07 02:51:40|110535|110485|110536.7|110486.7|110538.1|110488.1|110535|110485|8
1730947910000|2024-11-07 02:51:50|110536.6|110486.6|110537.2|110487.2|110539.3|110489.3|110536.2|110486.2|8
1730947920000|2024-11-07 02:52:00|110537.4|110487.4|110537.8|110487.8|110541|110491|110537.3|110487.3|14
1730947930000|2024-11-07 02:52:10|110537.7|110487.7|110536.2|110486.2|110538.7|110488.7|110536.2|110486.2|8
1730947950000|2024-11-07 02:52:30|110536.1|110486.1|110536.2|110486.2|110536.3|110486.3|110536.1|110486.1|4
1730947960000|2024-11-07 02:52:40|110535.9|110485.9|110524.1|110474.1|110536.5|110486.5|110518.8|110468.8|29
1730947970000|2024-11-07 02:52:50|110524.2|110474.2|110525.3|110475.3|110525.3|110475.3|110524.2|110474.2|4
1730947980000|2024-11-07 02:53:00|110525.1|110475.1|110524.1|110474.1|110526.2|110476.2|110522.6|110472.6|16
1730947990000|2024-11-07 02:53:10|110524.3|110474.3|110517.2|110467.2|110524.3|110474.3|110516.6|110466.6|7
1730948000000|2024-11-07 02:53:20|110516.4|110466.4|110521.2|110471.2|110523|110473|110516.4|110466.4|16
1730948010000|2024-11-07 02:53:30|110520.2|110470.2|110517.4|110467.4|110520.2|110470.2|110517.4|110467.4|9
1730948020000|2024-11-07 02:53:40|110518|110468|110514.1|110464.1|110518|110468|110514.1|110464.1|16
1730948030000|2024-11-07 02:53:50|110515.8|110465.8|110509.8|110459.8|110515.8|110465.8|110509.8|110459.8|13
1730948040000|2024-11-07 02:54:00|110510.1|110460.1|110506.1|110456.1|110510.4|110460.4|110506.1|110456.1|10
1730948050000|2024-11-07 02:54:10|110506.3|110456.3|110507.3|110457.3|110507.3|110457.3|110506.3|110456.3|4
1730948060000|2024-11-07 02:54:20|110507.1|110457.1|110501.9|110451.9|110507.1|110457.1|110501.2|110451.2|10
1730948070000|2024-11-07 02:54:30|110501.6|110451.6|110498.1|110448.1|110501.8|110451.8|110498.1|110448.1|10
1730948080000|2024-11-07 02:54:40|110498.2|110448.2|110498.4|110448.4|110498.5|110448.5|110498.2|110448.2|3
1730948090000|2024-11-07 02:54:50|110498.3|110448.3|110500|110450|110500|110450|110498.3|110448.3|4
1730948100000|2024-11-07 02:55:00|110499.9|110449.9|110496.8|110446.8|110511|110461|110496.8|110446.8|19
1730948110000|2024-11-07 02:55:10|110497.4|110447.4|110501.4|110451.4|110501.6|110451.6|110497.4|110447.4|8
1730948120000|2024-11-07 02:55:20|110502.8|110452.8|110502.8|110452.8|110502.9|110452.9|110501.2|110451.2|7
1730948130000|2024-11-07 02:55:30|110502.7|110452.7|110502|110452|110505.5|110455.5|110500.2|110450.2|16
1730948140000|2024-11-07 02:55:40|110502.1|110452.1|110502.1|110452.1|110502.1|110452.1|110501.8|110451.8|4
1730948150000|2024-11-07 02:55:50|110502.4|110452.4|110502.5|110452.5|110502.9|110452.9|110502.4|110452.4|7
1730948160000|2024-11-07 02:56:00|110502.7|110452.7|110502.3|110452.3|110503.5|110453.5|110502.3|110452.3|5
1730948170000|2024-11-07 02:56:10|110502.7|110452.7|110508.9|110458.9|110512|110462|110502.4|110452.4|8
1730948180000|2024-11-07 02:56:20|110508.8|110458.8|110508.9|110458.9|110508.9|110458.9|110508.8|110458.8|2
1730948190000|2024-11-07 02:56:30|110508.6|110458.6|110508.9|110458.9|110509|110459|110508.6|110458.6|4
1730948200000|2024-11-07 02:56:40|110508.8|110458.8|110509.5|110459.5|110509.8|110459.8|110508.8|110458.8|3
1730948210000|2024-11-07 02:56:50|110508.4|110458.4|110517.4|110467.4|110517.4|110467.4|110508.4|110458.4|6
1730948220000|2024-11-07 02:57:00|110518.3|110468.3|110514.5|110464.5|110518.6|110468.6|110514|110464|15
1730948230000|2024-11-07 02:57:10|110514.6|110464.6|110503|110453|110514.6|110464.6|110503|110453|15
1730948240000|2024-11-07 02:57:20|110503.3|110453.3|110494.8|110444.8|110503.7|110453.7|110494.4|110444.4|13
1730948250000|2024-11-07 02:57:30|110495|110445|110496.8|110446.8|110496.9|110446.9|110494.8|110444.8|6
1730948260000|2024-11-07 02:57:40|110496.3|110446.3|110493|110443|110496.3|110446.3|110490|110440|14
1730948270000|2024-11-07 02:57:50|110493.4|110443.4|110498.9|110448.9|110498.9|110448.9|110492.8|110442.8|11
1730948280000|2024-11-07 02:58:00|110499|110449|110501.9|110451.9|110502.2|110452.2|110498.5|110448.5|14
1730948290000|2024-11-07 02:58:10|110501|110451|110500.4|110450.4|110501.5|110451.5|110499.4|110449.4|11
1730948300000|2024-11-07 02:58:20|110500.3|110450.3|110498.5|110448.5|110500.8|110450.8|110498.5|110448.5|7
1730948310000|2024-11-07 02:58:30|110498.6|110448.6|110502|110452|110502.6|110452.6|110498.6|110448.6|11
1730948320000|2024-11-07 02:58:40|110501|110451|110493.7|110443.7|110501|110451|110493.7|110443.7|9
1730948330000|2024-11-07 02:58:50|110493.5|110443.5|110478.8|110428.8|110493.5|110443.5|110478.8|110428.8|15
1730948340000|2024-11-07 02:59:00|110479|110429|110483.6|110433.6|110483.6|110433.6|110479|110429|16
1730948350000|2024-11-07 02:59:10|110484.4|110434.4|110488.3|110438.3|110489.1|110439.1|110484.1|110434.1|13
1730948360000|2024-11-07 02:59:20|110488.7|110438.7|110493.3|110443.3|110494.5|110444.5|110488.2|110438.2|9
1730948370000|2024-11-07 02:59:30|110493.2|110443.2|110492.7|110442.7|110494.1|110444.1|110492.7|110442.7|6
1730948380000|2024-11-07 02:59:40|110491.1|110441.1|110486.2|110436.2|110491.1|110441.1|110485.3|110435.3|6
1730948390000|2024-11-07 02:59:50|110486.7|110436.7|110482.2|110432.2|110486.7|110436.7|110482.2|110432.2|10
1730948400000|2024-11-07 03:00:00|110482.5|110432.5|110490.5|110440.5|110490.7|110440.7|110481.8|110431.8|20
1730948410000|2024-11-07 03:00:10|110490.7|110440.7|110473.5|110423.5|110491.3|110441.3|110471.4|110421.4|27
1730948420000|2024-11-07 03:00:20|110474|110424|110491.1|110441.1|110491.1|110441.1|110474|110424|18
1730948430000|2024-11-07 03:00:30|110491.6|110441.6|110493.1|110443.1|110493.7|110443.7|110491|110441|13
1730948440000|2024-11-07 03:00:40|110493.6|110443.6|110495|110445|110495.7|110445.7|110492.7|110442.7|7
1730948450000|2024-11-07 03:00:50|110494.2|110444.2|110493.2|110443.2|110494.2|110444.2|110493.1|110443.1|6
1730948460000|2024-11-07 03:01:00|110493.1|110443.1|110491.7|110441.7|110493.1|110443.1|110490.4|110440.4|13
1730948470000|2024-11-07 03:01:10|110492|110442|110491.2|110441.2|110492.3|110442.3|110490.6|110440.6|8
1730948480000|2024-11-07 03:01:20|110491.4|110441.4|110491.9|110441.9|110492.5|110442.5|110490|110440|11
1730948490000|2024-11-07 03:01:30|110492.6|110442.6|110498.8|110448.8|110498.8|110448.8|110492.6|110442.6|16
1730948500000|2024-11-07 03:01:40|110498.9|110448.9|110492|110442|110498.9|110448.9|110492|110442|10
1730948510000|2024-11-07 03:01:50|110491.7|110441.7|110491.8|110441.8|110491.8|110441.8|110489.1|110439.1|8
1730948520000|2024-11-07 03:02:00|110492.4|110442.4|110492.8|110442.8|110493.6|110443.6|110491.2|110441.2|8
1730948530000|2024-11-07 03:02:10|110491.2|110441.2|110489.8|110439.8|110493.7|110443.7|110489.8|110439.8|14
1730948540000|2024-11-07 03:02:20|110491.6|110441.6|110495|110445|110497.1|110447.1|110490|110440|13
1730948550000|2024-11-07 03:02:30|110495.2|110445.2|110492.8|110442.8|110495.2|110445.2|110491.7|110441.7|16
1730948560000|2024-11-07 03:02:40|110492.5|110442.5|110493.8|110443.8|110496.5|110446.5|110492.5|110442.5|11
1730948570000|2024-11-07 03:02:50|110494.1|110444.1|110493.5|110443.5|110494.4|110444.4|110492.9|110442.9|6
1730948580000|2024-11-07 03:03:00|110493.8|110443.8|110493.8|110443.8|110493.8|110443.8|110493.8|110443.8|1
1730948590000|2024-11-07 03:03:10|110494.6|110444.6|110493.6|110443.6|110494.6|110444.6|110493.5|110443.5|4
1730948600000|2024-11-07 03:03:20|110493.7|110443.7|110494.1|110444.1|110494.1|110444.1|110492.7|110442.7|6
1730948610000|2024-11-07 03:03:30|110494.3|110444.3|110494.8|110444.8|110496.1|110446.1|110494.3|110444.3|5
1730948620000|2024-11-07 03:03:40|110494.7|110444.7|110494.5|110444.5|110494.7|110444.7|110494.2|110444.2|8
1730948630000|2024-11-07 03:03:50|110493.9|110443.9|110494.4|110444.4|110494.4|110444.4|110493.9|110443.9|3
1730948640000|2024-11-07 03:04:00|110495.8|110445.8|110497.3|110447.3|110497.3|110447.3|110495.8|110445.8|6
1730948650000|2024-11-07 03:04:10|110497.9|110447.9|110515.2|110465.2|110517.5|110467.5|110497.9|110447.9|27
1730948660000|2024-11-07 03:04:20|110514.2|110464.2|110514.4|110464.4|110515.3|110465.3|110513.1|110463.1|12
1730948670000|2024-11-07 03:04:30|110513.9|110463.9|110510.6|110460.6|110515.7|110465.7|110510.3|110460.3|14
1730948680000|2024-11-07 03:04:40|110510.7|110460.7|110516.2|110466.2|110516.2|110466.2|110510.6|110460.6|11
1730948690000|2024-11-07 03:04:50|110516.6|110466.6|110517.5|110467.5|110517.5|110467.5|110516.6|110466.6|4
1730948700000|2024-11-07 03:05:00|110517.6|110467.6|110515.6|110465.6|110518.4|110468.4|110513.3|110463.3|23
1730948710000|2024-11-07 03:05:10|110515.8|110465.8|110517.6|110467.6|110517.6|110467.6|110513.4|110463.4|12
1730948720000|2024-11-07 03:05:20|110517.5|110467.5|110524.8|110474.8|110525.2|110475.2|110517.5|110467.5|13
1730948730000|2024-11-07 03:05:30|110525.3|110475.3|110539|110489|110540.8|110490.8|110524.6|110474.6|28
1730948740000|2024-11-07 03:05:40|110538.2|110488.2|110529.8|110479.8|110538.2|110488.2|110529.1|110479.1|28
1730948750000|2024-11-07 03:05:50|110529.5|110479.5|110525.6|110475.6|110529.9|110479.9|110525.6|110475.6|24
1730948760000|2024-11-07 03:06:00|110524.9|110474.9|110525.9|110475.9|110525.9|110475.9|110522.9|110472.9|16
1730948770000|2024-11-07 03:06:10|110525.7|110475.7|110524.7|110474.7|110525.7|110475.7|110523.5|110473.5|12
1730948780000|2024-11-07 03:06:20|110526.1|110476.1|110525.9|110475.9|110533.1|110483.1|110525.9|110475.9|17
1730948790000|2024-11-07 03:06:30|110526.3|110476.3|110523.8|110473.8|110526.3|110476.3|110523.5|110473.5|16
1730948800000|2024-11-07 03:06:40|110523.9|110473.9|110527|110477|110527|110477|110523.1|110473.1|15
1730948810000|2024-11-07 03:06:50|110524.8|110474.8|110528.5|110478.5|110528.5|110478.5|110524.8|110474.8|7
1730948820000|2024-11-07 03:07:00|110528.1|110478.1|110529.3|110479.3|110529.3|110479.3|110527.8|110477.8|6
1730948830000|2024-11-07 03:07:10|110529.6|110479.6|110528.7|110478.7|110529.6|110479.6|110528.3|110478.3|5
1730948840000|2024-11-07 03:07:20|110528.8|110478.8|110532|110482|110532|110482|110528.8|110478.8|9
1730948850000|2024-11-07 03:07:30|110531.8|110481.8|110545.1|110495.1|110548.1|110498.1|110531.8|110481.8|15
1730948860000|2024-11-07 03:07:40|110545.7|110495.7|110553.1|110503.1|110553.4|110503.4|110545.7|110495.7|16
1730948870000|2024-11-07 03:07:50|110553.7|110503.7|110549.1|110499.1|110554.6|110504.6|110549.1|110499.1|10
1730948880000|2024-11-07 03:08:00|110549.2|110499.2|110549.4|110499.4|110553|110503|110548.9|110498.9|20
1730948890000|2024-11-07 03:08:10|110549.1|110499.1|110554.1|110504.1|110554.7|110504.7|110549.1|110499.1|10
1730948900000|2024-11-07 03:08:20|110553.7|110503.7|110553.3|110503.3|110556|110506|110542.4|110492.4|30
1730948910000|2024-11-07 03:08:30|110553.7|110503.7|110556.4|110506.4|110557.6|110507.6|110553.1|110503.1|12
1730948920000|2024-11-07 03:08:40|110556.3|110506.3|110555.1|110505.1|110556.3|110506.3|110552|110502|10
1730948930000|2024-11-07 03:08:50|110555.7|110505.7|110557.7|110507.7|110557.7|110507.7|110555.7|110505.7|10
1730948940000|2024-11-07 03:09:00|110557.8|110507.8|110545.2|110495.2|110557.8|110507.8|110543|110493|27
1730948950000|2024-11-07 03:09:10|110547|110497|110535.3|110485.3|110548.2|110498.2|110535.3|110485.3|28
1730948960000|2024-11-07 03:09:20|110536.2|110486.2|110540.3|110490.3|110543|110493|110535.8|110485.8|26
1730948970000|2024-11-07 03:09:30|110540.2|110490.2|110543.5|110493.5|110543.5|110493.5|110537.8|110487.8|21
1730948980000|2024-11-07 03:09:40|110541.8|110491.8|110541.2|110491.2|110541.8|110491.8|110538.7|110488.7|18
1730948990000|2024-11-07 03:09:50|110541.4|110491.4|110540.9|110490.9|110546.9|110496.9|110540.9|110490.9|17
1730949000000|2024-11-07 03:10:00|110543|110493|110531.6|110481.6|110543.1|110493.1|110529|110479|28
1730949010000|2024-11-07 03:10:10|110531.1|110481.1|110512.8|110462.8|110531.7|110481.7|110512.8|110462.8|27
1730949020000|2024-11-07 03:10:20|110510.2|110460.2|110521.3|110471.3|110521.9|110471.9|110510.2|110460.2|30
1730949030000|2024-11-07 03:10:30|110521.9|110471.9|110528.1|110478.1|110528.1|110478.1|110517.9|110467.9|33
1730949040000|2024-11-07 03:10:40|110527.6|110477.6|110524.8|110474.8|110527.6|110477.6|110523.2|110473.2|13
1730949050000|2024-11-07 03:10:50|110524.7|110474.7|110527.8|110477.8|110534.1|110484.1|110524.4|110474.4|16
1730949060000|2024-11-07 03:11:00|110527.3|110477.3|110530.4|110480.4|110532.2|110482.2|110526|110476|15
1730949070000|2024-11-07 03:11:10|110531.6|110481.6|110531.7|110481.7|110536.1|110486.1|110531.6|110481.6|14
1730949080000|2024-11-07 03:11:20|110532.1|110482.1|110527.1|110477.1|110533.9|110483.9|110523.4|110473.4|22
1730949090000|2024-11-07 03:11:30|110525|110475|110527.2|110477.2|110528|110478|110524.7|110474.7|25
1730949100000|2024-11-07 03:11:40|110527.1|110477.1|110529.1|110479.1|110529.1|110479.1|110527.1|110477.1|9
1730949110000|2024-11-07 03:11:50|110529.4|110479.4|110524.6|110474.6|110531.5|110481.5|110522.6|110472.6|14
1730949120000|2024-11-07 03:12:00|110523.9|110473.9|110513.2|110463.2|110523.9|110473.9|110512.6|110462.6|25
1730949130000|2024-11-07 03:12:10|110513.6|110463.6|110511.5|110461.5|110520.5|110470.5|110511.2|110461.2|29
1730949140000|2024-11-07 03:12:20|110510|110460|110510.1|110460.1|110518.8|110468.8|110509.9|110459.9|25
1730949150000|2024-11-07 03:12:30|110509.2|110459.2|110511.5|110461.5|110515.7|110465.7|110508.5|110458.5|21
1730949160000|2024-11-07 03:12:40|110512.2|110462.2|110515.5|110465.5|110519.2|110469.2|110512.2|110462.2|19
1730949170000|2024-11-07 03:12:50|110515.6|110465.6|110523.1|110473.1|110523.5|110473.5|110515.2|110465.2|20
1730949180000|2024-11-07 03:13:00|110523.6|110473.6|110525.1|110475.1|110531.9|110481.9|110518.7|110468.7|29
1730949190000|2024-11-07 03:13:10|110524.3|110474.3|110527.7|110477.7|110528|110478|110520.9|110470.9|14
1730949200000|2024-11-07 03:13:20|110527.6|110477.6|110519.5|110469.5|110527.6|110477.6|110519.5|110469.5|9
1730949210000|2024-11-07 03:13:30|110521.4|110471.4|110516.9|110466.9|110522.5|110472.5|110516.9|110466.9|31
1730949220000|2024-11-07 03:13:40|110517.4|110467.4|110512.5|110462.5|110517.4|110467.4|110511.6|110461.6|19
1730949230000|2024-11-07 03:13:50|110512.9|110462.9|110514.5|110464.5|110514.8|110464.8|110512.6|110462.6|14
1730949240000|2024-11-07 03:14:00|110514.3|110464.3|110510.9|110460.9|110515|110465|110510.5|110460.5|17
1730949250000|2024-11-07 03:14:10|110512|110462|110508.8|110458.8|110514.2|110464.2|110508.8|110458.8|28
1730949260000|2024-11-07 03:14:20|110509.3|110459.3|110511.1|110461.1|110512.8|110462.8|110507.1|110457.1|16
1730949270000|2024-11-07 03:14:30|110509.5|110459.5|110520.4|110470.4|110520.9|110470.9|110509.5|110459.5|30
1730949280000|2024-11-07 03:14:40|110520|110470|110520.5|110470.5|110521.3|110471.3|110519.4|110469.4|13
1730949290000|2024-11-07 03:14:50|110522.2|110472.2|110515.9|110465.9|110524|110474|110515.7|110465.7|18
1730949300000|2024-11-07 03:15:00|110518.1|110468.1|110514.9|110464.9|110524.3|110474.3|110514.9|110464.9|26
1730949310000|2024-11-07 03:15:10|110515.3|110465.3|110512|110462|110515.3|110465.3|110510.9|110460.9|14
1730949320000|2024-11-07 03:15:20|110512.3|110462.3|110503.4|110453.4|110512.3|110462.3|110503|110453|13
1730949330000|2024-11-07 03:15:30|110503.1|110453.1|110502.8|110452.8|110503.1|110453.1|110502.3|110452.3|4
1730949340000|2024-11-07 03:15:40|110503.4|110453.4|110503.7|110453.7|110503.7|110453.7|110503.4|110453.4|2
1730949350000|2024-11-07 03:15:50|110503.4|110453.4|110512.6|110462.6|110513.9|110463.9|110503.4|110453.4|27
1730949360000|2024-11-07 03:16:00|110512.9|110462.9|110513.6|110463.6|110513.8|110463.8|110510.5|110460.5|9
1730949370000|2024-11-07 03:16:10|110513.8|110463.8|110505.8|110455.8|110517.7|110467.7|110505.8|110455.8|22
1730949380000|2024-11-07 03:16:20|110506.5|110456.5|110502.5|110452.5|110506.7|110456.7|110501.9|110451.9|11
1730949390000|2024-11-07 03:16:30|110502.4|110452.4|110505|110455|110505|110455|110501.3|110451.3|18
1730949400000|2024-11-07 03:16:40|110505.1|110455.1|110503.1|110453.1|110505.6|110455.6|110502.5|110452.5|7
1730949410000|2024-11-07 03:16:50|110502.9|110452.9|110503.4|110453.4|110503.4|110453.4|110502.7|110452.7|4
1730949420000|2024-11-07 03:17:00|110503.1|110453.1|110505.3|110455.3|110508.6|110458.6|110502.9|110452.9|8
1730949430000|2024-11-07 03:17:10|110504.8|110454.8|110506.7|110456.7|110509.4|110459.4|110499.9|110449.9|21
1730949440000|2024-11-07 03:17:20|110506.2|110456.2|110503.3|110453.3|110506.2|110456.2|110503.2|110453.2|12
1730949450000|2024-11-07 03:17:30|110503.9|110453.9|110512.8|110462.8|110514.5|110464.5|110503.9|110453.9|11
1730949460000|2024-11-07 03:17:40|110513.2|110463.2|110513.5|110463.5|110513.6|110463.6|110513.2|110463.2|4
1730949470000|2024-11-07 03:17:50|110513|110463|110498.5|110448.5|110513|110463|110498.5|110448.5|12
1730949480000|2024-11-07 03:18:00|110499.4|110449.4|110498.6|110448.6|110503.1|110453.1|110498.5|110448.5|18
1730949490000|2024-11-07 03:18:10|110498.3|110448.3|110496.5|110446.5|110498.3|110448.3|110496.1|110446.1|9
1730949500000|2024-11-07 03:18:20|110496.6|110446.6|110499.5|110449.5|110499.9|110449.9|110496.6|110446.6|12
1730949510000|2024-11-07 03:18:30|110499.6|110449.6|110500|110450|110500.1|110450.1|110499.6|110449.6|4
1730949520000|2024-11-07 03:18:40|110499.9|110449.9|110496.7|110446.7|110499.9|110449.9|110496.7|110446.7|13
1730949530000|2024-11-07 03:18:50|110496.8|110446.8|110497.3|110447.3|110497.3|110447.3|110496.3|110446.3|7
1730949540000|2024-11-07 03:19:00|110497.8|110447.8|110497.2|110447.2|110497.8|110447.8|110497.2|110447.2|3
1730949550000|2024-11-07 03:19:10|110497.1|110447.1|110497.7|110447.7|110501.6|110451.6|110495|110445|14
1730949560000|2024-11-07 03:19:20|110498|110448|110497.3|110447.3|110498.2|110448.2|110496.9|110446.9|7
1730949570000|2024-11-07 03:19:30|110497.2|110447.2|110497.8|110447.8|110497.8|110447.8|110496.3|110446.3|3
1730949580000|2024-11-07 03:19:40|110497.7|110447.7|110498.8|110448.8|110499.8|110449.8|110497.7|110447.7|5
1730949590000|2024-11-07 03:19:50|110498|110448|110500|110450|110500|110450|110498|110448|9
1730949600000|2024-11-07 03:20:00|110499.7|110449.7|110509.5|110459.5|110513.8|110463.8|110499.7|110449.7|33
1730949610000|2024-11-07 03:20:10|110509.6|110459.6|110510.8|110460.8|110510.8|110460.8|110508.9|110458.9|9
1730949620000|2024-11-07 03:20:20|110510.6|110460.6|110506|110456|110510.6|110460.6|110503.8|110453.8|16
1730949630000|2024-11-07 03:20:30|110507|110457|110511.4|110461.4|110512.5|110462.5|110505|110455|21
1730949640000|2024-11-07 03:20:40|110511.5|110461.5|110517|110467|110518.1|110468.1|110511.5|110461.5|18
1730949650000|2024-11-07 03:20:50|110516.6|110466.6|110514.7|110464.7|110518.2|110468.2|110513.9|110463.9|18
1730949660000|2024-11-07 03:21:00|110515.8|110465.8|110514.2|110464.2|110515.9|110465.9|110510.4|110460.4|19
1730949670000|2024-11-07 03:21:10|110514.1|110464.1|110511.7|110461.7|110518.2|110468.2|110509.9|110459.9|18
1730949680000|2024-11-07 03:21:20|110512|110462|110504|110454|110512.8|110462.8|110501.2|110451.2|25
1730949690000|2024-11-07 03:21:30|110504.6|110454.6|110501.7|110451.7|110504.9|110454.9|110501.7|110451.7|12
1730949700000|2024-11-07 03:21:40|110501.9|110451.9|110500.9|110450.9|110503.2|110453.2|110499.6|110449.6|10
1730949710000|2024-11-07 03:21:50|110500.6|110450.6|110499.9|110449.9|110500.6|110450.6|110499.8|110449.8|10
1730949720000|2024-11-07 03:22:00|110500.2|110450.2|110500.8|110450.8|110500.8|110450.8|110500.2|110450.2|3
1730949730000|2024-11-07 03:22:10|110500.9|110450.9|110499.5|110449.5|110500.9|110450.9|110499.5|110449.5|4
1730949740000|2024-11-07 03:22:20|110496|110446|110498.2|110448.2|110498.3|110448.3|110496|110446|7
1730949750000|2024-11-07 03:22:30|110498.3|110448.3|110499.1|110449.1|110500.9|110450.9|110498.3|110448.3|12
1730949760000|2024-11-07 03:22:40|110499.7|110449.7|110504.7|110454.7|110506.2|110456.2|110499.7|110449.7|8
1730949770000|2024-11-07 03:22:50|110505.1|110455.1|110502.6|110452.6|110505.1|110455.1|110502.6|110452.6|6
1730949780000|2024-11-07 03:23:00|110503|110453|110503.5|110453.5|110508.3|110458.3|110502.9|110452.9|18
1730949790000|2024-11-07 03:23:10|110503.2|110453.2|110500.1|110450.1|110503.2|110453.2|110499.3|110449.3|12
1730949800000|2024-11-07 03:23:20|110499.7|110449.7|110499.6|110449.6|110501.9|110451.9|110499|110449|25
1730949810000|2024-11-07 03:23:30|110499.3|110449.3|110500.3|110450.3|110500.5|110450.5|110497.7|110447.7|13
1730949820000|2024-11-07 03:23:40|110500|110450|110498.5|110448.5|110502|110452|110498.5|110448.5|11
1730949830000|2024-11-07 03:23:50|110498.7|110448.7|110503.5|110453.5|110503.5|110453.5|110498.7|110448.7|13
1730949840000|2024-11-07 03:24:00|110503.6|110453.6|110503.8|110453.8|110503.9|110453.9|110503.6|110453.6|3
1730949850000|2024-11-07 03:24:10|110503.7|110453.7|110504|110454|110504|110454|110502|110452|3
1730949860000|2024-11-07 03:24:20|110503.7|110453.7|110499.8|110449.8|110504|110454|110499.8|110449.8|6
1730949870000|2024-11-07 03:24:30|110500.3|110450.3|110499.1|110449.1|110502.5|110452.5|110497.4|110447.4|10
1730949880000|2024-11-07 03:24:40|110499.8|110449.8|110500.8|110450.8|110503.2|110453.2|110499.8|110449.8|10
1730949890000|2024-11-07 03:24:50|110500.9|110450.9|110494.8|110444.8|110501.3|110451.3|110494.8|110444.8|10
1730949900000|2024-11-07 03:25:00|110494.3|110444.3|110497.3|110447.3|110497.3|110447.3|110493.9|110443.9|15
1730949910000|2024-11-07 03:25:10|110497.5|110447.5|110497.5|110447.5|110501.3|110451.3|110497.5|110447.5|10
1730949920000|2024-11-07 03:25:20|110497.3|110447.3|110485.9|110435.9|110497.3|110447.3|110485.9|110435.9|22
1730949930000|2024-11-07 03:25:30|110484.8|110434.8|110478.8|110428.8|110486.3|110436.3|110477.6|110427.6|17
1730949940000|2024-11-07 03:25:40|110478.5|110428.5|110492.6|110442.6|110493|110443|110477.7|110427.7|23
1730949950000|2024-11-07 03:25:50|110493.2|110443.2|110495.9|110445.9|110495.9|110445.9|110493|110443|13
1730949960000|2024-11-07 03:26:00|110496.3|110446.3|110501.7|110451.7|110501.7|110451.7|110496.3|110446.3|21
1730949970000|2024-11-07 03:26:10|110500.8|110450.8|110513.1|110463.1|110515.1|110465.1|110500.8|110450.8|23
1730949980000|2024-11-07 03:26:20|110511.7|110461.7|110505.6|110455.6|110515.7|110465.7|110505.5|110455.5|30
1730949990000|2024-11-07 03:26:30|110505.5|110455.5|110509|110459|110512.1|110462.1|110505.1|110455.1|20
1730950000000|2024-11-07 03:26:40|110509.3|110459.3|110509.1|110459.1|110509.3|110459.3|110502.2|110452.2|17
1730950010000|2024-11-07 03:26:50|110506.8|110456.8|110510.9|110460.9|110515.5|110465.5|110506.8|110456.8|23
1730950020000|2024-11-07 03:27:00|110510.7|110460.7|110518.4|110468.4|110518.6|110468.6|110510.7|110460.7|22
1730950030000|2024-11-07 03:27:10|110518.1|110468.1|110513.3|110463.3|110518.1|110468.1|110511.4|110461.4|10
1730950040000|2024-11-07 03:27:20|110513.2|110463.2|110514|110464|110514.2|110464.2|110513.2|110463.2|5
1730950050000|2024-11-07 03:27:30|110512|110462|110510.1|110460.1|110512|110462|110510|110460|14
1730950060000|2024-11-07 03:27:40|110509.5|110459.5|110503|110453|110509.5|110459.5|110499.3|110449.3|13
1730950070000|2024-11-07 03:27:50|110501.2|110451.2|110503.4|110453.4|110504.9|110454.9|110500.5|110450.5|17
1730950080000|2024-11-07 03:28:00|110504.3|110454.3|110503.7|110453.7|110504.3|110454.3|110503.1|110453.1|6
1730950090000|2024-11-07 03:28:10|110503.6|110453.6|110501.8|110451.8|110510.8|110460.8|110501.8|110451.8|31
1730950100000|2024-11-07 03:28:20|110501.3|110451.3|110499.1|110449.1|110501.3|110451.3|110499.1|110449.1|8
1730950110000|2024-11-07 03:28:30|110499.2|110449.2|110500.2|110450.2|110500.7|110450.7|110499.2|110449.2|10
1730950120000|2024-11-07 03:28:40|110500.5|110450.5|110501.6|110451.6|110503.4|110453.4|110500.5|110450.5|7
1730950130000|2024-11-07 03:28:50|110501.5|110451.5|110498.5|110448.5|110501.6|110451.6|110498.5|110448.5|9
1730950140000|2024-11-07 03:29:00|110498.3|110448.3|110499.3|110449.3|110499.3|110449.3|110498|110448|7
1730950150000|2024-11-07 03:29:10|110499.2|110449.2|110501.2|110451.2|110501.2|110451.2|110498.3|110448.3|9
1730950160000|2024-11-07 03:29:20|110501.4|110451.4|110495.9|110445.9|110501.7|110451.7|110495.9|110445.9|13
1730950170000|2024-11-07 03:29:30|110496.2|110446.2|110496.5|110446.5|110496.7|110446.7|110495|110445|12
1730950180000|2024-11-07 03:29:40|110494.9|110444.9|110497.4|110447.4|110497.6|110447.6|110494.9|110444.9|7
1730950190000|2024-11-07 03:29:50|110497.3|110447.3|110497.4|110447.4|110497.4|110447.4|110497|110447|5
1730950200000|2024-11-07 03:30:00|110496|110446|110490.1|110440.1|110496|110446|110484.2|110434.2|31
1730950210000|2024-11-07 03:30:10|110489.8|110439.8|110487.7|110437.7|110490.6|110440.6|110484.8|110434.8|29
1730950220000|2024-11-07 03:30:20|110487.6|110437.6|110500.7|110450.7|110506|110456|110487.6|110437.6|18
1730950230000|2024-11-07 03:30:30|110501.2|110451.2|110501.1|110451.1|110501.2|110451.2|110498.6|110448.6|12
1730950240000|2024-11-07 03:30:40|110501.5|110451.5|110499|110449|110501.5|110451.5|110499|110449|6
1730950250000|2024-11-07 03:30:50|110497.5|110447.5|110491.5|110441.5|110497.5|110447.5|110489.5|110439.5|23
1730950260000|2024-11-07 03:31:00|110490.6|110440.6|110491.7|110441.7|110494.1|110444.1|110490|110440|14
1730950270000|2024-11-07 03:31:10|110490.5|110440.5|110489.7|110439.7|110491.5|110441.5|110488.5|110438.5|19
1730950280000|2024-11-07 03:31:20|110490.4|110440.4|110479.8|110429.8|110490.4|110440.4|110476.1|110426.1|33
1730950290000|2024-11-07 03:31:30|110482.6|110432.6|110490.8|110440.8|110491.5|110441.5|110481.6|110431.6|26
1730950300000|2024-11-07 03:31:40|110490.6|110440.6|110485.2|110435.2|110490.6|110440.6|110485.2|110435.2|13
1730950310000|2024-11-07 03:31:50|110486.1|110436.1|110485.4|110435.4|110486.1|110436.1|110485|110435|11
1730950320000|2024-11-07 03:32:00|110489.9|110439.9|110486.7|110436.7|110493.3|110443.3|110485.1|110435.1|18
1730950330000|2024-11-07 03:32:10|110486.1|110436.1|110485.8|110435.8|110487.6|110437.6|110482.4|110432.4|20
1730950340000|2024-11-07 03:32:20|110485.1|110435.1|110484.7|110434.7|110485.1|110435.1|110483.1|110433.1|7
1730950350000|2024-11-07 03:32:30|110485.3|110435.3|110493.6|110443.6|110494.4|110444.4|110485.1|110435.1|12
1730950360000|2024-11-07 03:32:40|110493.5|110443.5|110492.7|110442.7|110493.5|110443.5|110491.4|110441.4|11
1730950370000|2024-11-07 03:32:50|110492.2|110442.2|110492.1|110442.1|110492.6|110442.6|110491.7|110441.7|9
1730950380000|2024-11-07 03:33:00|110491.9|110441.9|110489.9|110439.9|110491.9|110441.9|110489.8|110439.8|11
1730950390000|2024-11-07 03:33:10|110489.8|110439.8|110485.6|110435.6|110489.8|110439.8|110484.1|110434.1|12
1730950400000|2024-11-07 03:33:20|110486.5|110436.5|110483.3|110433.3|110488.1|110438.1|110481.5|110431.5|13
1730950410000|2024-11-07 03:33:30|110482.8|110432.8|110483|110433|110483.8|110433.8|110482|110432|16
1730950420000|2024-11-07 03:33:40|110483.1|110433.1|110481.5|110431.5|110483.2|110433.2|110481.3|110431.3|11
1730950430000|2024-11-07 03:33:50|110481.9|110431.9|110485|110435|110489.5|110439.5|110481.9|110431.9|13
1730950440000|2024-11-07 03:34:00|110484.6|110434.6|110484.8|110434.8|110485.4|110435.4|110484.4|110434.4|9
1730950450000|2024-11-07 03:34:10|110485.6|110435.6|110492.7|110442.7|110493|110443|110485.4|110435.4|10
1730950460000|2024-11-07 03:34:20|110493.2|110443.2|110493.8|110443.8|110496.5|110446.5|110492.8|110442.8|16
1730950470000|2024-11-07 03:34:30|110494.3|110444.3|110501.8|110451.8|110501.8|110451.8|110494.3|110444.3|9
1730950480000|2024-11-07 03:34:40|110501.3|110451.3|110500.5|110450.5|110501.3|110451.3|110500.5|110450.5|4
1730950490000|2024-11-07 03:34:50|110500.4|110450.4|110493.8|110443.8|110500.5|110450.5|110493.8|110443.8|6
1730950500000|2024-11-07 03:35:00|110493.2|110443.2|110487.5|110437.5|110493.2|110443.2|110487.5|110437.5|15
1730950510000|2024-11-07 03:35:10|110486.9|110436.9|110484.6|110434.6|110487.3|110437.3|110484.6|110434.6|7
1730950520000|2024-11-07 03:35:20|110484|110434|110482.4|110432.4|110484|110434|110475.4|110425.4|17
1730950530000|2024-11-07 03:35:30|110481.8|110431.8|110476.1|110426.1|110481.8|110431.8|110475.2|110425.2|18
1730950540000|2024-11-07 03:35:40|110475.5|110425.5|110485.2|110435.2|110485.2|110435.2|110475.5|110425.5|9
1730950550000|2024-11-07 03:35:50|110487.2|110437.2|110487.2|110437.2|110488.3|110438.3|110487.2|110437.2|5
1730950560000|2024-11-07 03:36:00|110487.3|110437.3|110493.9|110443.9|110499.7|110449.7|110487.3|110437.3|11
1730950570000|2024-11-07 03:36:10|110494.1|110444.1|110498|110448|110500|110450|110492.6|110442.6|14
1730950580000|2024-11-07 03:36:20|110497.9|110447.9|110497.4|110447.4|110502.4|110452.4|110496.7|110446.7|11
1730950590000|2024-11-07 03:36:30|110497.7|110447.7|110497.3|110447.3|110498.4|110448.4|110494.7|110444.7|12
1730950600000|2024-11-07 03:36:40|110495.4|110445.4|110494.4|110444.4|110497.6|110447.6|110494.3|110444.3|11
1730950610000|2024-11-07 03:36:50|110493.9|110443.9|110492.3|110442.3|110495.4|110445.4|110491.9|110441.9|10
1730950620000|2024-11-07 03:37:00|110492.7|110442.7|110493.5|110443.5|110494|110444|110488.2|110438.2|17
1730950630000|2024-11-07 03:37:10|110494|110444|110493.3|110443.3|110494|110444|110493.2|110443.2|11
1730950640000|2024-11-07 03:37:20|110493.2|110443.2|110493.7|110443.7|110494.1|110444.1|110493.2|110443.2|6
1730950650000|2024-11-07 03:37:30|110493.2|110443.2|110493.9|110443.9|110494.2|110444.2|110490.7|110440.7|16
1730950660000|2024-11-07 03:37:40|110494.3|110444.3|110494|110444|110494.3|110444.3|110492.7|110442.7|9
1730950670000|2024-11-07 03:37:50|110494.3|110444.3|110483.2|110433.2|110496.5|110446.5|110483.2|110433.2|19
1730950680000|2024-11-07 03:38:00|110483.1|110433.1|110483.8|110433.8|110487.6|110437.6|110481.9|110431.9|13
1730950690000|2024-11-07 03:38:10|110483.6|110433.6|110480.2|110430.2|110483.6|110433.6|110480.2|110430.2|13
1730950700000|2024-11-07 03:38:20|110479.9|110429.9|110476.2|110426.2|110480.4|110430.4|110476.2|110426.2|13
1730950710000|2024-11-07 03:38:30|110476.1|110426.1|110471.2|110421.2|110476.1|110426.1|110470.7|110420.7|18
1730950720000|2024-11-07 03:38:40|110471.1|110421.1|110466.3|110416.3|110471.7|110421.7|110465.6|110415.6|17
1730950730000|2024-11-07 03:38:50|110465.4|110415.4|110465.6|110415.6|110466.2|110416.2|110458.8|110408.8|25
1730950740000|2024-11-07 03:39:00|110462.3|110412.3|110462.9|110412.9|110463.7|110413.7|110457.4|110407.4|29
1730950750000|2024-11-07 03:39:10|110463.2|110413.2|110463.7|110413.7|110463.9|110413.9|110463.1|110413.1|16
1730950760000|2024-11-07 03:39:20|110463.8|110413.8|110456.5|110406.5|110463.8|110413.8|110455.7|110405.7|24
1730950770000|2024-11-07 03:39:30|110454.9|110404.9|110453.7|110403.7|110458|110408|110453.3|110403.3|22
1730950780000|2024-11-07 03:39:40|110453.3|110403.3|110462.7|110412.7|110462.8|110412.8|110453.1|110403.1|17
1730950790000|2024-11-07 03:39:50|110462.8|110412.8|110470|110420|110470|110420|110462.8|110412.8|9
1730950800000|2024-11-07 03:40:00|110471.6|110421.6|110465.6|110415.6|110472.7|110422.7|110464|110414|13
1730950810000|2024-11-07 03:40:10|110466|110416|110465.1|110415.1|110466|110416|110464.2|110414.2|10
1730950820000|2024-11-07 03:40:20|110465.2|110415.2|110469.3|110419.3|110473.2|110423.2|110465.2|110415.2|17
1730950830000|2024-11-07 03:40:30|110469.9|110419.9|110469.4|110419.4|110470|110420|110469.4|110419.4|4
1730950840000|2024-11-07 03:40:40|110469.2|110419.2|110468.9|110418.9|110469.6|110419.6|110468.2|110418.2|7
1730950850000|2024-11-07 03:40:50|110467.9|110417.9|110465.4|110415.4|110467.9|110417.9|110461.6|110411.6|15
1730950860000|2024-11-07 03:41:00|110465.6|110415.6|110464.2|110414.2|110466.3|110416.3|110462.1|110412.1|17
1730950870000|2024-11-07 03:41:10|110464.7|110414.7|110463.3|110413.3|110465.3|110415.3|110461.9|110411.9|14
1730950880000|2024-11-07 03:41:20|110464.4|110414.4|110466.4|110416.4|110466.4|110416.4|110463.2|110413.2|12
1730950890000|2024-11-07 03:41:30|110465.6|110415.6|110466|110416|110466|110416|110465.6|110415.6|5
1730950900000|2024-11-07 03:41:40|110465.6|110415.6|110467|110417|110467|110417|110465.6|110415.6|3
1730950910000|2024-11-07 03:41:50|110466|110416|110465.8|110415.8|110466|110416|110463.5|110413.5|6
1730950920000|2024-11-07 03:42:00|110465.3|110415.3|110462.9|110412.9|110465.5|110415.5|110461.1|110411.1|13
1730950930000|2024-11-07 03:42:10|110461.9|110411.9|110460.6|110410.6|110462.9|110412.9|110460|110410|10
1730950940000|2024-11-07 03:42:20|110460.5|110410.5|110458.5|110408.5|110460.8|110410.8|110457.9|110407.9|12
1730950950000|2024-11-07 03:42:30|110457.9|110407.9|110458.7|110408.7|110459.5|110409.5|110457.9|110407.9|10
1730950960000|2024-11-07 03:42:40|110458.6|110408.6|110456.5|110406.5|110468.6|110418.6|110455.5|110405.5|22
1730950970000|2024-11-07 03:42:50|110456.6|110406.6|110456.5|110406.5|110456.7|110406.7|110456.5|110406.5|3
1730950980000|2024-11-07 03:43:00|110456.1|110406.1|110456|110406|110457.1|110407.1|110453.2|110403.2|20
1730950990000|2024-11-07 03:43:10|110457.5|110407.5|110455|110405|110457.5|110407.5|110454.3|110404.3|13
1730951000000|2024-11-07 03:43:20|110455.1|110405.1|110452.8|110402.8|110455.1|110405.1|110452.8|110402.8|6
1730951010000|2024-11-07 03:43:30|110451.3|110401.3|110452.7|110402.7|110454.5|110404.5|110448.9|110398.9|27
1730951020000|2024-11-07 03:43:40|110451.8|110401.8|110454.5|110404.5|110460.2|110410.2|110451.5|110401.5|14
1730951030000|2024-11-07 03:43:50|110454.2|110404.2|110455.4|110405.4|110458.2|110408.2|110452.8|110402.8|14
1730951040000|2024-11-07 03:44:00|110454.8|110404.8|110454.5|110404.5|110454.8|110404.8|110454.5|110404.5|3
1730951050000|2024-11-07 03:44:10|110454.4|110404.4|110455.3|110405.3|110456.6|110406.6|110454.4|110404.4|6
1730951060000|2024-11-07 03:44:20|110454.4|110404.4|110454.6|110404.6|110454.8|110404.8|110454.4|110404.4|5
1730951070000|2024-11-07 03:44:30|110454.7|110404.7|110454.5|110404.5|110454.7|110404.7|110454.4|110404.4|3
1730951080000|2024-11-07 03:44:40|110454.3|110404.3|110452.3|110402.3|110455.3|110405.3|110452.3|110402.3|7
1730951090000|2024-11-07 03:44:50|110453|110403|110452.2|110402.2|110454.6|110404.6|110452.2|110402.2|7
1730951100000|2024-11-07 03:45:00|110451.8|110401.8|110453.5|110403.5|110453.5|110403.5|110451.7|110401.7|4
1730951110000|2024-11-07 03:45:10|110451.7|110401.7|110452.2|110402.2|110452.9|110402.9|110451.7|110401.7|5
1730951120000|2024-11-07 03:45:20|110449.3|110399.3|110443.3|110393.3|110449.3|110399.3|110442.5|110392.5|18
1730951130000|2024-11-07 03:45:30|110443.6|110393.6|110443.8|110393.8|110451.6|110401.6|110443.6|110393.6|22
1730951140000|2024-11-07 03:45:40|110443.9|110393.9|110448.3|110398.3|110449.2|110399.2|110441.3|110391.3|17
1730951150000|2024-11-07 03:45:50|110448.1|110398.1|110445.4|110395.4|110448.4|110398.4|110445.4|110395.4|8
1730951160000|2024-11-07 03:46:00|110445.1|110395.1|110447.1|110397.1|110450|110400|110445.1|110395.1|6
1730951170000|2024-11-07 03:46:10|110447|110397|110454.9|110404.9|110460.8|110410.8|110446.7|110396.7|14
1730951180000|2024-11-07 03:46:20|110456.9|110406.9|110453.3|110403.3|110456.9|110406.9|110453|110403|16
1730951190000|2024-11-07 03:46:30|110453.2|110403.2|110453.1|110403.1|110453.2|110403.2|110451.9|110401.9|5
1730951200000|2024-11-07 03:46:40|110453.4|110403.4|110453|110403|110453.4|110403.4|110453|110403|3
1730951210000|2024-11-07 03:46:50|110452|110402|110453.2|110403.2|110453.2|110403.2|110452|110402|4
1730951220000|2024-11-07 03:47:00|110452.9|110402.9|110451.4|110401.4|110453.7|110403.7|110450.7|110400.7|11
1730951230000|2024-11-07 03:47:10|110451.1|110401.1|110450.5|110400.5|110451.4|110401.4|110450.5|110400.5|6
1730951240000|2024-11-07 03:47:20|110450.6|110400.6|110450.9|110400.9|110451|110401|110450.6|110400.6|4
1730951260000|2024-11-07 03:47:40|110450.8|110400.8|110442.9|110392.9|110451.4|110401.4|110442.6|110392.6|19
1730951270000|2024-11-07 03:47:50|110443.6|110393.6|110444.1|110394.1|110444.1|110394.1|110443.6|110393.6|3
1730951280000|2024-11-07 03:48:00|110444.2|110394.2|110445|110395|110445.2|110395.2|110444.2|110394.2|7
1730951290000|2024-11-07 03:48:10|110444.7|110394.7|110441.9|110391.9|110445.5|110395.5|110441.9|110391.9|14
1730951300000|2024-11-07 03:48:20|110441.4|110391.4|110441.4|110391.4|110441.4|110391.4|110441.4|110391.4|1
1730951310000|2024-11-07 03:48:30|110441.7|110391.7|110438.3|110388.3|110442.5|110392.5|110437.8|110387.8|14
1730951320000|2024-11-07 03:48:40|110438.6|110388.6|110443|110393|110445.8|110395.8|110438.6|110388.6|10
1730951330000|2024-11-07 03:48:50|110441.7|110391.7|110437.1|110387.1|110442.7|110392.7|110437.1|110387.1|12
1730951340000|2024-11-07 03:49:00|110437.2|110387.2|110433.3|110383.3|110439.1|110389.1|110429.5|110379.5|17
1730951350000|2024-11-07 03:49:10|110433.2|110383.2|110437.5|110387.5|110438.9|110388.9|110429.8|110379.8|19
1730951360000|2024-11-07 03:49:20|110439.7|110389.7|110439.8|110389.8|110441|110391|110438.5|110388.5|11
1730951370000|2024-11-07 03:49:30|110439.9|110389.9|110440.2|110390.2|110441.2|110391.2|110439.6|110389.6|6
1730951380000|2024-11-07 03:49:40|110442.6|110392.6|110443.2|110393.2|110443.4|110393.4|110442.6|110392.6|5
1730951390000|2024-11-07 03:49:50|110442.9|110392.9|110441.4|110391.4|110444.7|110394.7|110440.3|110390.3|15
1730951400000|2024-11-07 03:50:00|110439.5|110389.5|110438.9|110388.9|110439.5|110389.5|110438.9|110388.9|4
1730951410000|2024-11-07 03:50:10|110440.7|110390.7|110441.4|110391.4|110441.4|110391.4|110438.8|110388.8|9
1730951420000|2024-11-07 03:50:20|110441.1|110391.1|110441.5|110391.5|110442.8|110392.8|110440.6|110390.6|8
1730951430000|2024-11-07 03:50:30|110441.4|110391.4|110443.6|110393.6|110443.6|110393.6|110441.4|110391.4|3
1730951440000|2024-11-07 03:50:40|110444.2|110394.2|110443.3|110393.3|110444.2|110394.2|110442.9|110392.9|4
1730951450000|2024-11-07 03:50:50|110443.4|110393.4|110443.7|110393.7|110443.7|110393.7|110443.3|110393.3|6
1730951460000|2024-11-07 03:51:00|110443.6|110393.6|110443.9|110393.9|110443.9|110393.9|110443.6|110393.6|2
1730951480000|2024-11-07 03:51:20|110444.3|110394.3|110443.6|110393.6|110444.3|110394.3|110443.6|110393.6|4
1730951490000|2024-11-07 03:51:30|110443.5|110393.5|110443.2|110393.2|110445|110395|110443.2|110393.2|10
1730951500000|2024-11-07 03:51:40|110443.1|110393.1|110443.2|110393.2|110444.4|110394.4|110443.1|110393.1|4
1730951510000|2024-11-07 03:51:50|110444.4|110394.4|110469.4|110419.4|110470.7|110420.7|110443.1|110393.1|23
1730951520000|2024-11-07 03:52:00|110469.6|110419.6|110469.1|110419.1|110470.6|110420.6|110469.1|110419.1|11
1730951530000|2024-11-07 03:52:10|110469.2|110419.2|110468.9|110418.9|110469.5|110419.5|110468.9|110418.9|5
1730951540000|2024-11-07 03:52:20|110469.3|110419.3|110467.3|110417.3|110469.3|110419.3|110467.3|110417.3|8
1730951550000|2024-11-07 03:52:30|110467|110417|110461.5|110411.5|110468.3|110418.3|110461.5|110411.5|14
1730951560000|2024-11-07 03:52:40|110461.2|110411.2|110452.6|110402.6|110461.2|110411.2|110452.2|110402.2|10
1730951570000|2024-11-07 03:52:50|110452.9|110402.9|110449|110399|110452.9|110402.9|110449|110399|12
1730951580000|2024-11-07 03:53:00|110448.5|110398.5|110447.2|110397.2|110452.3|110402.3|110447.2|110397.2|24
1730951590000|2024-11-07 03:53:10|110447.5|110397.5|110454.6|110404.6|110455.1|110405.1|110446.1|110396.1|10
1730951600000|2024-11-07 03:53:20|110454.4|110404.4|110454.1|110404.1|110454.4|110404.4|110453.8|110403.8|4
1730951610000|2024-11-07 03:53:30|110453.4|110403.4|110456.3|110406.3|110461.8|110411.8|110452.3|110402.3|22
1730951620000|2024-11-07 03:53:40|110456.2|110406.2|110454.4|110404.4|110458.6|110408.6|110454.1|110404.1|12
1730951630000|2024-11-07 03:53:50|110454.5|110404.5|110454.1|110404.1|110454.5|110404.5|110454|110404|3
1730951640000|2024-11-07 03:54:00|110454|110404|110455.7|110405.7|110456.3|110406.3|110454|110404|4
1730951650000|2024-11-07 03:54:10|110455.8|110405.8|110440.7|110390.7|110455.8|110405.8|110437.8|110387.8|11
1730951660000|2024-11-07 03:54:20|110440.3|110390.3|110440.2|110390.2|110440.9|110390.9|110440.2|110390.2|4
1730951670000|2024-11-07 03:54:30|110440.1|110390.1|110436.5|110386.5|110440.1|110390.1|110436.5|110386.5|8
1730951680000|2024-11-07 03:54:40|110438.5|110388.5|110435.8|110385.8|110438.5|110388.5|110435.8|110385.8|6
1730951690000|2024-11-07 03:54:50|110436.1|110386.1|110438.1|110388.1|110438.9|110388.9|110436.1|110386.1|6
1730951700000|2024-11-07 03:55:00|110438.3|110388.3|110437.8|110387.8|110438.3|110388.3|110437.8|110387.8|3
1730951710000|2024-11-07 03:55:10|110437.7|110387.7|110437.6|110387.6|110437.9|110387.9|110437.6|110387.6|3
1730951720000|2024-11-07 03:55:20|110438.4|110388.4|110442.5|110392.5|110442.5|110392.5|110436.9|110386.9|9
1730951730000|2024-11-07 03:55:30|110446.7|110396.7|110443.5|110393.5|110446.9|110396.9|110442.5|110392.5|14
1730951740000|2024-11-07 03:55:40|110443.2|110393.2|110447.8|110397.8|110451.5|110401.5|110443.2|110393.2|12
1730951750000|2024-11-07 03:55:50|110447.6|110397.6|110447.6|110397.6|110448.4|110398.4|110447.6|110397.6|3
1730951760000|2024-11-07 03:56:00|110447.1|110397.1|110439.5|110389.5|110447.1|110397.1|110438.7|110388.7|13
1730951770000|2024-11-07 03:56:10|110439.3|110389.3|110439.5|110389.5|110439.5|110389.5|110439.3|110389.3|3
1730951780000|2024-11-07 03:56:20|110439.4|110389.4|110442.5|110392.5|110444.3|110394.3|110439.4|110389.4|8
1730951790000|2024-11-07 03:56:30|110442.4|110392.4|110442.1|110392.1|110442.4|110392.4|110442.1|110392.1|2
1730951800000|2024-11-07 03:56:40|110442.2|110392.2|110439.2|110389.2|110443|110393|110439.2|110389.2|7
1730951810000|2024-11-07 03:56:50|110440.9|110390.9|110435.6|110385.6|110440.9|110390.9|110433.8|110383.8|12
1730951820000|2024-11-07 03:57:00|110435.7|110385.7|110438|110388|110438.6|110388.6|110426.9|110376.9|23
1730951830000|2024-11-07 03:57:10|110437.8|110387.8|110437.8|110387.8|110438|110388|110437.2|110387.2|5
1730951840000|2024-11-07 03:57:20|110438.9|110388.9|110438.7|110388.7|110439|110389|110437.9|110387.9|5
1730951850000|2024-11-07 03:57:30|110439.1|110389.1|110441|110391|110443.8|110393.8|110435.6|110385.6|15
1730951860000|2024-11-07 03:57:40|110440.7|110390.7|110439.8|110389.8|110440.7|110390.7|110438.9|110388.9|7
1730951870000|2024-11-07 03:57:50|110439.9|110389.9|110442|110392|110444.2|110394.2|110439.9|110389.9|7
1730951880000|2024-11-07 03:58:00|110441.2|110391.2|110449.9|110399.9|110455.9|110405.9|110441.2|110391.2|23
1730951890000|2024-11-07 03:58:10|110448.9|110398.9|110447.9|110397.9|110450.3|110400.3|110447|110397|12
1730951900000|2024-11-07 03:58:20|110448.5|110398.5|110447.4|110397.4|110450.3|110400.3|110447.2|110397.2|15
1730951910000|2024-11-07 03:58:30|110446.7|110396.7|110450.6|110400.6|110451.2|110401.2|110446.3|110396.3|10
1730951920000|2024-11-07 03:58:40|110451.9|110401.9|110448.8|110398.8|110451.9|110401.9|110448.6|110398.6|10
1730951930000|2024-11-07 03:58:50|110449|110399|110450.6|110400.6|110451.6|110401.6|110449|110399|9
1730951940000|2024-11-07 03:59:00|110450.9|110400.9|110461.8|110411.8|110461.8|110411.8|110450.3|110400.3|12
1730951950000|2024-11-07 03:59:10|110460.4|110410.4|110459|110409|110460.4|110410.4|110459|110409|4
1730951960000|2024-11-07 03:59:20|110459.2|110409.2|110457.8|110407.8|110459.2|110409.2|110457.6|110407.6|5
1730951970000|2024-11-07 03:59:30|110457.6|110407.6|110459.1|110409.1|110459.1|110409.1|110453.9|110403.9|18
1730951980000|2024-11-07 03:59:40|110459.6|110409.6|110459.4|110409.4|110459.9|110409.9|110458.7|110408.7|9
1730951990000|2024-11-07 03:59:50|110460|110410|110460.8|110410.8|110463.3|110413.3|110459.9|110409.9|16
1730952000000|2024-11-07 04:00:00|110461.5|110411.5|110468.6|110418.6|110468.9|110418.9|110459.8|110409.8|29
1730952010000|2024-11-07 04:00:10|110469.2|110419.2|110467.7|110417.7|110469.5|110419.5|110467.7|110417.7|10
1730952020000|2024-11-07 04:00:20|110467.2|110417.2|110463.7|110413.7|110467.2|110417.2|110462.2|110412.2|12
1730952030000|2024-11-07 04:00:30|110463.6|110413.6|110456.9|110406.9|110463.6|110413.6|110456.9|110406.9|13
1730952040000|2024-11-07 04:00:40|110456.5|110406.5|110454.3|110404.3|110459.3|110409.3|110453.4|110403.4|27
1730952050000|2024-11-07 04:00:50|110452.8|110402.8|110464.5|110414.5|110464.5|110414.5|110452.8|110402.8|13
1730952060000|2024-11-07 04:01:00|110465|110415|110466.8|110416.8|110470.3|110420.3|110465|110415|15
1730952070000|2024-11-07 04:01:10|110469.9|110419.9|110464.4|110414.4|110469.9|110419.9|110462.8|110412.8|12
1730952080000|2024-11-07 04:01:20|110464.1|110414.1|110464|110414|110464.3|110414.3|110463.9|110413.9|4
1730952090000|2024-11-07 04:01:30|110463.7|110413.7|110458.5|110408.5|110463.7|110413.7|110456.8|110406.8|23
1730952100000|2024-11-07 04:01:40|110456.3|110406.3|110454.4|110404.4|110458.3|110408.3|110454.4|110404.4|8
1730952110000|2024-11-07 04:01:50|110452.5|110402.5|110455.1|110405.1|110456.5|110406.5|110452.5|110402.5|12
1730952120000|2024-11-07 04:02:00|110453.3|110403.3|110464.8|110414.8|110464.8|110414.8|110453.3|110403.3|16
1730952130000|2024-11-07 04:02:10|110465.4|110415.4|110469.5|110419.5|110470.1|110420.1|110464.8|110414.8|9
1730952140000|2024-11-07 04:02:20|110472|110422|110469|110419|110472|110422|110468.4|110418.4|8
1730952150000|2024-11-07 04:02:30|110469.1|110419.1|110468.9|110418.9|110469.1|110419.1|110468.6|110418.6|5
1730952160000|2024-11-07 04:02:40|110468.8|110418.8|110469.2|110419.2|110469.2|110419.2|110467.6|110417.6|6
1730952170000|2024-11-07 04:02:50|110474.5|110424.5|110494.3|110444.3|110497.8|110447.8|110474.5|110424.5|34
1730952180000|2024-11-07 04:03:00|110494.9|110444.9|110499.6|110449.6|110499.8|110449.8|110494.3|110444.3|27
1730952190000|2024-11-07 04:03:10|110498.9|110448.9|110496.8|110446.8|110499.5|110449.5|110496.1|110446.1|32
1730952200000|2024-11-07 04:03:20|110497.4|110447.4|110495.7|110445.7|110497.5|110447.5|110495.7|110445.7|7
1730952210000|2024-11-07 04:03:30|110499.6|110449.6|110495.5|110445.5|110502.1|110452.1|110495.5|110445.5|37
1730952220000|2024-11-07 04:03:40|110495.7|110445.7|110497.2|110447.2|110498|110448|110495.4|110445.4|13
1730952230000|2024-11-07 04:03:50|110497.4|110447.4|110496.4|110446.4|110497.9|110447.9|110494.6|110444.6|19
1730952240000|2024-11-07 04:04:00|110495.6|110445.6|110499.8|110449.8|110500.1|110450.1|110495.3|110445.3|17
1730952250000|2024-11-07 04:04:10|110499|110449|110496.6|110446.6|110499.8|110449.8|110496.3|110446.3|16
1730952260000|2024-11-07 04:04:20|110499.2|110449.2|110501.7|110451.7|110503|110453|110497.2|110447.2|14
1730952270000|2024-11-07 04:04:30|110499.4|110449.4|110502.5|110452.5|110503.1|110453.1|110499.2|110449.2|19
1730952280000|2024-11-07 04:04:40|110502.7|110452.7|110501.3|110451.3|110502.7|110452.7|110501|110451|17
1730952290000|2024-11-07 04:04:50|110502.8|110452.8|110503.9|110453.9|110504.4|110454.4|110501.2|110451.2|15
1730952300000|2024-11-07 04:05:00|110503.6|110453.6|110505.4|110455.4|110506.2|110456.2|110503.2|110453.2|19
1730952310000|2024-11-07 04:05:10|110504.9|110454.9|110507.7|110457.7|110509.5|110459.5|110504.9|110454.9|23
1730952320000|2024-11-07 04:05:20|110506.5|110456.5|110511.1|110461.1|110513.1|110463.1|110506.4|110456.4|32
1730952330000|2024-11-07 04:05:30|110510.6|110460.6|110508.4|110458.4|110512.9|110462.9|110506.7|110456.7|34
1730952340000|2024-11-07 04:05:40|110508.5|110458.5|110510.3|110460.3|110510.3|110460.3|110503.7|110453.7|21
1730952350000|2024-11-07 04:05:50|110510.8|110460.8|110513.3|110463.3|110517.2|110467.2|110509.3|110459.3|13
1730952360000|2024-11-07 04:06:00|110513.9|110463.9|110518.2|110468.2|110518.2|110468.2|110513.5|110463.5|17
1730952370000|2024-11-07 04:06:10|110516.8|110466.8|110513|110463|110521.6|110471.6|110513|110463|17
1730952380000|2024-11-07 04:06:20|110512.6|110462.6|110514.2|110464.2|110514.2|110464.2|110512.1|110462.1|9
1730952390000|2024-11-07 04:06:30|110513.5|110463.5|110514.4|110464.4|110514.5|110464.5|110513.5|110463.5|6
1730952400000|2024-11-07 04:06:40|110514.5|110464.5|110524.4|110474.4|110528.3|110478.3|110514.4|110464.4|7
1730952410000|2024-11-07 04:06:50|110525.2|110475.2|110528.5|110478.5|110529.9|110479.9|110525.2|110475.2|16
1730952420000|2024-11-07 04:07:00|110528|110478|110527.2|110477.2|110530.3|110480.3|110527.2|110477.2|11
1730952430000|2024-11-07 04:07:10|110527.8|110477.8|110530.3|110480.3|110530.3|110480.3|110526.5|110476.5|12
1730952440000|2024-11-07 04:07:20|110530.9|110480.9|110533.8|110483.8|110535.8|110485.8|110530.9|110480.9|17
1730952450000|2024-11-07 04:07:30|110534.4|110484.4|110535.1|110485.1|110537.1|110487.1|110534.4|110484.4|19
1730952460000|2024-11-07 04:07:40|110534.9|110484.9|110533.1|110483.1|110535|110485|110533.1|110483.1|6
1730952470000|2024-11-07 04:07:50|110533.2|110483.2|110535.1|110485.1|110535.1|110485.1|110533.2|110483.2|7
1730952480000|2024-11-07 04:08:00|110537.2|110487.2|110543.1|110493.1|110546.8|110496.8|110537.2|110487.2|22
1730952490000|2024-11-07 04:08:10|110543.4|110493.4|110537.1|110487.1|110545|110495|110537.1|110487.1|30
1730952500000|2024-11-07 04:08:20|110537.5|110487.5|110548.3|110498.3|110548.3|110498.3|110537.5|110487.5|26
1730952510000|2024-11-07 04:08:30|110549.9|110499.9|110538.2|110488.2|110550|110500|110538.2|110488.2|24
1730952520000|2024-11-07 04:08:40|110537.8|110487.8|110532.2|110482.2|110537.8|110487.8|110532.2|110482.2|10
1730952530000|2024-11-07 04:08:50|110532.8|110482.8|110529|110479|110535.7|110485.7|110529|110479|14
1730952540000|2024-11-07 04:09:00|110528.5|110478.5|110528.2|110478.2|110529.1|110479.1|110528.2|110478.2|7
1730952550000|2024-11-07 04:09:10|110528.1|110478.1|110528.9|110478.9|110530.3|110480.3|110528.1|110478.1|10
1730952560000|2024-11-07 04:09:20|110529|110479|110528.9|110478.9|110530.7|110480.7|110528.9|110478.9|4
1730952570000|2024-11-07 04:09:30|110528.1|110478.1|110525.3|110475.3|110528.1|110478.1|110524.9|110474.9|10
1730952580000|2024-11-07 04:09:40|110524.4|110474.4|110523.7|110473.7|110524.5|110474.5|110520.1|110470.1|9
1730952590000|2024-11-07 04:09:50|110523.8|110473.8|110521.1|110471.1|110527.3|110477.3|110521.1|110471.1|27
1730952600000|2024-11-07 04:10:00|110520.4|110470.4|110512.1|110462.1|110520.4|110470.4|110512.1|110462.1|23
1730952610000|2024-11-07 04:10:10|110512.3|110462.3|110507.7|110457.7|110512.7|110462.7|110506.9|110456.9|12
1730952620000|2024-11-07 04:10:20|110507.1|110457.1|110511|110461|110513|110463|110507.1|110457.1|28
1730952630000|2024-11-07 04:10:30|110510.4|110460.4|110512.6|110462.6|110513|110463|110506.9|110456.9|28
1730952640000|2024-11-07 04:10:40|110513|110463|110512.9|110462.9|110513|110463|110512.9|110462.9|2
1730952650000|2024-11-07 04:10:50|110513|110463|110497.5|110447.5|110513|110463|110497.5|110447.5|14
1730952660000|2024-11-07 04:11:00|110496.1|110446.1|110498.6|110448.6|110500.8|110450.8|110495.7|110445.7|9
1730952670000|2024-11-07 04:11:10|110498.7|110448.7|110500.6|110450.6|110503.2|110453.2|110498.7|110448.7|14
1730952680000|2024-11-07 04:11:20|110500.3|110450.3|110501.6|110451.6|110505.2|110455.2|110500.3|110450.3|10
1730952690000|2024-11-07 04:11:30|110501.5|110451.5|110501.5|110451.5|110501.5|110451.5|110501.5|110451.5|1
1730952700000|2024-11-07 04:11:40|110501.6|110451.6|110502.2|110452.2|110502.2|110452.2|110500.6|110450.6|18
1730952710000|2024-11-07 04:11:50|110501.5|110451.5|110500.5|110450.5|110502.2|110452.2|110500.5|110450.5|10
1730952720000|2024-11-07 04:12:00|110500.9|110450.9|110499.2|110449.2|110502.1|110452.1|110499.2|110449.2|11
1730952730000|2024-11-07 04:12:10|110498.7|110448.7|110500.3|110450.3|110500.3|110450.3|110498.7|110448.7|22
1730952740000|2024-11-07 04:12:20|110500.4|110450.4|110499.6|110449.6|110500.7|110450.7|110499.6|110449.6|6
1730952750000|2024-11-07 04:12:30|110498.9|110448.9|110500.5|110450.5|110504.3|110454.3|110498.9|110448.9|17
1730952760000|2024-11-07 04:12:40|110500.8|110450.8|110500.1|110450.1|110501.6|110451.6|110500.1|110450.1|7
1730952770000|2024-11-07 04:12:50|110499.1|110449.1|110498.2|110448.2|110502|110452|110498.2|110448.2|8
1730952780000|2024-11-07 04:13:00|110498.1|110448.1|110499.3|110449.3|110500.1|110450.1|110497.5|110447.5|11
1730952790000|2024-11-07 04:13:10|110499.2|110449.2|110498.4|110448.4|110499.2|110449.2|110496.8|110446.8|15
1730952800000|2024-11-07 04:13:20|110497|110447|110495.3|110445.3|110497|110447|110493.6|110443.6|12
1730952810000|2024-11-07 04:13:30|110495.4|110445.4|110496.9|110446.9|110499.1|110449.1|110495.4|110445.4|15
1730952820000|2024-11-07 04:13:40|110498.4|110448.4|110497.2|110447.2|110498.4|110448.4|110496|110446|6
1730952830000|2024-11-07 04:13:50|110496.8|110446.8|110499|110449|110499|110449|110495.9|110445.9|11
1730952840000|2024-11-07 04:14:00|110498|110448|110496.3|110446.3|110498.2|110448.2|110495.9|110445.9|10
1730952850000|2024-11-07 04:14:10|110496.8|110446.8|110494.8|110444.8|110497.3|110447.3|110494.8|110444.8|7
1730952860000|2024-11-07 04:14:20|110494.6|110444.6|110494.8|110444.8|110494.9|110444.9|110494.1|110444.1|12
1730952870000|2024-11-07 04:14:30|110494.7|110444.7|110495.5|110445.5|110500.8|110450.8|110492.9|110442.9|22
1730952880000|2024-11-07 04:14:40|110497.5|110447.5|110492.9|110442.9|110498.5|110448.5|110492.9|110442.9|9
1730952890000|2024-11-07 04:14:50|110492.8|110442.8|110496.3|110446.3|110496.8|110446.8|110492.7|110442.7|13
1730952900000|2024-11-07 04:15:00|110496.6|110446.6|110494.6|110444.6|110497|110447|110493.6|110443.6|16
1730952910000|2024-11-07 04:15:10|110494.9|110444.9|110495.4|110445.4|110495.4|110445.4|110494.4|110444.4|6
1730952920000|2024-11-07 04:15:20|110495.6|110445.6|110497.5|110447.5|110498.6|110448.6|110495.6|110445.6|6
1730952930000|2024-11-07 04:15:30|110497.4|110447.4|110494.7|110444.7|110497.5|110447.5|110494.7|110444.7|10
1730952940000|2024-11-07 04:15:40|110495|110445|110496.5|110446.5|110496.6|110446.6|110495|110445|10
1730952950000|2024-11-07 04:15:50|110496.3|110446.3|110496.8|110446.8|110498.6|110448.6|110496.2|110446.2|12
1730952960000|2024-11-07 04:16:00|110498.6|110448.6|110495|110445|110498.6|110448.6|110495|110445|9
1730952970000|2024-11-07 04:16:10|110494.4|110444.4|110490.2|110440.2|110497.1|110447.1|110490.2|110440.2|31
1730952980000|2024-11-07 04:16:20|110488.5|110438.5|110488.8|110438.8|110490.4|110440.4|110487.3|110437.3|20
1730952990000|2024-11-07 04:16:30|110488.9|110438.9|110495.5|110445.5|110496.5|110446.5|110488.7|110438.7|25
1730953000000|2024-11-07 04:16:40|110497.3|110447.3|110496.8|110446.8|110498.8|110448.8|110496.6|110446.6|11
1730953010000|2024-11-07 04:16:50|110497|110447|110497|110447|110497|110447|110495.8|110445.8|8
1730953020000|2024-11-07 04:17:00|110496.8|110446.8|110493.1|110443.1|110496.8|110446.8|110492.5|110442.5|15
1730953030000|2024-11-07 04:17:10|110493|110443|110496.7|110446.7|110496.9|110446.9|110493|110443|13
1730953040000|2024-11-07 04:17:20|110496.9|110446.9|110486.5|110436.5|110496.9|110446.9|110486.5|110436.5|27
1730953050000|2024-11-07 04:17:30|110486.2|110436.2|110488.1|110438.1|110490.6|110440.6|110486.2|110436.2|20
1730953060000|2024-11-07 04:17:40|110487.2|110437.2|110487|110437|110489.3|110439.3|110487|110437|14
1730953070000|2024-11-07 04:17:50|110487.4|110437.4|110488.5|110438.5|110488.5|110438.5|110486.5|110436.5|14
1730953080000|2024-11-07 04:18:00|110488|110438|110492.4|110442.4|110495.2|110445.2|110483.9|110433.9|37
1730953090000|2024-11-07 04:18:10|110493.3|110443.3|110491.8|110441.8|110493.8|110443.8|110489.5|110439.5|19
1730953100000|2024-11-07 04:18:20|110491.7|110441.7|110490.6|110440.6|110493.9|110443.9|110489.5|110439.5|15
1730953110000|2024-11-07 04:18:30|110490.1|110440.1|110491.1|110441.1|110492.4|110442.4|110489.5|110439.5|24
1730953120000|2024-11-07 04:18:40|110491.6|110441.6|110490.5|110440.5|110492.4|110442.4|110489.2|110439.2|16
1730953130000|2024-11-07 04:18:50|110491.5|110441.5|110488.7|110438.7|110491.5|110441.5|110488.7|110438.7|7
1730953140000|2024-11-07 04:19:00|110488.5|110438.5|110491.6|110441.6|110491.6|110441.6|110487.2|110437.2|5
1730953150000|2024-11-07 04:19:10|110491.8|110441.8|110487.2|110437.2|110492.7|110442.7|110479|110429|26
1730953160000|2024-11-07 04:19:20|110487|110437|110486.3|110436.3|110489|110439|110486.3|110436.3|17
1730953170000|2024-11-07 04:19:30|110486|110436|110488|110438|110488|110438|110486|110436|10
1730953180000|2024-11-07 04:19:40|110485.7|110435.7|110488.1|110438.1|110491.3|110441.3|110485.7|110435.7|16
1730953190000|2024-11-07 04:19:50|110488.6|110438.6|110487.4|110437.4|110491.1|110441.1|110486.7|110436.7|36
1730953200000|2024-11-07 04:20:00|110487.6|110437.6|110489.8|110439.8|110491.1|110441.1|110486.6|110436.6|29
1730953210000|2024-11-07 04:20:10|110489.6|110439.6|110489.4|110439.4|110491.7|110441.7|110488.7|110438.7|22
1730953220000|2024-11-07 04:20:20|110489.5|110439.5|110490.4|110440.4|110491.2|110441.2|110489.4|110439.4|10
1730953230000|2024-11-07 04:20:30|110490.6|110440.6|110453.1|110403.1|110491.9|110441.9|110453.1|110403.1|27
1730953240000|2024-11-07 04:20:40|110451.5|110401.5|110442.2|110392.2|110451.5|110401.5|110441.2|110391.2|26
1730953250000|2024-11-07 04:20:50|110441.3|110391.3|110437.7|110387.7|110445.5|110395.5|110435.1|110385.1|43
1730953260000|2024-11-07 04:21:00|110439.4|110389.4|110420.9|110370.9|110441.1|110391.1|110420.9|110370.9|40
1730953270000|2024-11-07 04:21:10|110420.1|110370.1|110420.2|110370.2|110421.9|110371.9|110419.3|110369.3|19
1730953280000|2024-11-07 04:21:20|110420.8|110370.8|110417.9|110367.9|110422.6|110372.6|110417.9|110367.9|21
1730953290000|2024-11-07 04:21:30|110418.9|110368.9|110418.3|110368.3|110420.7|110370.7|110417|110367|8
1730953300000|2024-11-07 04:21:40|110417.1|110367.1|110415.7|110365.7|110418.4|110368.4|110415|110365|17
1730953310000|2024-11-07 04:21:50|110417.5|110367.5|110414.2|110364.2|110423.4|110373.4|110414.2|110364.2|19
1730953320000|2024-11-07 04:22:00|110414.1|110364.1|110414.5|110364.5|110417.2|110367.2|110413.9|110363.9|18
1730953330000|2024-11-07 04:22:10|110414.9|110364.9|110415.8|110365.8|110416.5|110366.5|110414.4|110364.4|9
1730953340000|2024-11-07 04:22:20|110416.4|110366.4|110416.8|110366.8|110418.2|110368.2|110415.9|110365.9|10
1730953350000|2024-11-07 04:22:30|110416.9|110366.9|110414.9|110364.9|110420.2|110370.2|110413|110363|31
1730953360000|2024-11-07 04:22:40|110415.1|110365.1|110419.5|110369.5|110420.3|110370.3|110414.8|110364.8|13
1730953370000|2024-11-07 04:22:50|110420.6|110370.6|110418.6|110368.6|110421.8|110371.8|110418.6|110368.6|22
1730953380000|2024-11-07 04:23:00|110418.9|110368.9|110432.6|110382.6|110440.1|110390.1|110418.7|110368.7|37
1730953390000|2024-11-07 04:23:10|110433.1|110383.1|110431.9|110381.9|110436.8|110386.8|110429.3|110379.3|38
1730953400000|2024-11-07 04:23:20|110432.2|110382.2|110432.4|110382.4|110432.4|110382.4|110432.2|110382.2|2
1730953410000|2024-11-07 04:23:30|110434.1|110384.1|110438.7|110388.7|110444.3|110394.3|110432.8|110382.8|20
1730953420000|2024-11-07 04:23:40|110438.2|110388.2|110430.7|110380.7|110438.8|110388.8|110430.7|110380.7|19
1730953430000|2024-11-07 04:23:50|110431|110381|110430|110380|110431.6|110381.6|110430|110380|7
1730953440000|2024-11-07 04:24:00|110429.3|110379.3|110428.4|110378.4|110432.2|110382.2|110426|110376|27
1730953450000|2024-11-07 04:24:10|110429.8|110379.8|110427.1|110377.1|110433.6|110383.6|110426.3|110376.3|57
1730953460000|2024-11-07 04:24:20|110425.7|110375.7|110430.9|110380.9|110431.9|110381.9|110425.1|110375.1|40
1730953470000|2024-11-07 04:24:30|110431.2|110381.2|110430.9|110380.9|110431.2|110381.2|110429.1|110379.1|9
1730953480000|2024-11-07 04:24:40|110429.9|110379.9|110424.5|110374.5|110432.5|110382.5|110424.5|110374.5|46
1730953490000|2024-11-07 04:24:50|110425.4|110375.4|110427.4|110377.4|110431.3|110381.3|110425.4|110375.4|25
1730953500000|2024-11-07 04:25:00|110427|110377|110422.5|110372.5|110430|110380|110417|110367|35
1730953510000|2024-11-07 04:25:10|110422.4|110372.4|110417.4|110367.4|110422.5|110372.5|110417.4|110367.4|21
1730953520000|2024-11-07 04:25:20|110417.6|110367.6|110419.6|110369.6|110419.8|110369.8|110417.6|110367.6|14
1730953530000|2024-11-07 04:25:30|110419.7|110369.7|110419.7|110369.7|110422.3|110372.3|110419.1|110369.1|34
1730953540000|2024-11-07 04:25:40|110419.5|110369.5|110419.2|110369.2|110420.5|110370.5|110418.2|110368.2|28
1730953550000|2024-11-07 04:25:50|110419.6|110369.6|110417|110367|110422.4|110372.4|110417|110367|27
1730953560000|2024-11-07 04:26:00|110417.1|110367.1|110421.3|110371.3|110421.4|110371.4|110416.9|110366.9|16
1730953570000|2024-11-07 04:26:10|110421.7|110371.7|110420.7|110370.7|110422.1|110372.1|110418.1|110368.1|39
1730953580000|2024-11-07 04:26:20|110419.8|110369.8|110420.7|110370.7|110422.3|110372.3|110419.8|110369.8|20
1730953590000|2024-11-07 04:26:30|110422.4|110372.4|110419.8|110369.8|110422.4|110372.4|110419|110369|25
1730953600000|2024-11-07 04:26:40|110419.2|110369.2|110417.1|110367.1|110419.2|110369.2|110417.1|110367.1|6
1730953610000|2024-11-07 04:26:50|110418.1|110368.1|110419.6|110369.6|110419.6|110369.6|110417.9|110367.9|12
1730953620000|2024-11-07 04:27:00|110420.1|110370.1|110424.5|110374.5|110428.2|110378.2|110418.3|110368.3|27
1730953630000|2024-11-07 04:27:10|110424.1|110374.1|110433.6|110383.6|110433.6|110383.6|110419.5|110369.5|38
1730953640000|2024-11-07 04:27:20|110429.2|110379.2|110446|110396|110446|110396|110429.1|110379.1|49
1730953650000|2024-11-07 04:27:30|110446.7|110396.7|110449|110399|110449.2|110399.2|110445.3|110395.3|31
1730953660000|2024-11-07 04:27:40|110449.2|110399.2|110449.3|110399.3|110451.4|110401.4|110448.3|110398.3|14
1730953670000|2024-11-07 04:27:50|110449.7|110399.7|110446.8|110396.8|110449.7|110399.7|110446.5|110396.5|20
1730953680000|2024-11-07 04:28:00|110447.3|110397.3|110449.8|110399.8|110451|110401|110445.7|110395.7|14
1730953690000|2024-11-07 04:28:10|110450.3|110400.3|110454.3|110404.3|110458.1|110408.1|110449.6|110399.6|25
1730953700000|2024-11-07 04:28:20|110456.8|110406.8|110463.6|110413.6|110463.7|110413.7|110454.9|110404.9|15
1730953710000|2024-11-07 04:28:30|110463.3|110413.3|110463.7|110413.7|110463.7|110413.7|110463|110413|6
1730953720000|2024-11-07 04:28:40|110463.3|110413.3|110464.1|110414.1|110467.4|110417.4|110462.9|110412.9|15
1730953730000|2024-11-07 04:28:50|110465.8|110415.8|110464.1|110414.1|110465.8|110415.8|110463.8|110413.8|13
1730953740000|2024-11-07 04:29:00|110464.8|110414.8|110462.9|110412.9|110466.2|110416.2|110461.6|110411.6|19
1730953750000|2024-11-07 04:29:10|110462.7|110412.7|110460.4|110410.4|110462.7|110412.7|110460.4|110410.4|8
1730953760000|2024-11-07 04:29:20|110460.7|110410.7|110476.5|110426.5|110476.5|110426.5|110460.7|110410.7|26
1730953770000|2024-11-07 04:29:30|110477|110427|110475.7|110425.7|110477|110427|110475.7|110425.7|9
1730953780000|2024-11-07 04:29:40|110475.8|110425.8|110479.3|110429.3|110480.1|110430.1|110475.8|110425.8|15
1730953790000|2024-11-07 04:29:50|110479.7|110429.7|110478.2|110428.2|110479.8|110429.8|110477.3|110427.3|19
1730953800000|2024-11-07 04:30:00|110478|110428|110483.7|110433.7|110487.4|110437.4|110473.5|110423.5|53
1730953810000|2024-11-07 04:30:10|110485|110435|110487|110437|110489.8|110439.8|110483|110433|45
1730953820000|2024-11-07 04:30:20|110488.3|110438.3|110489.5|110439.5|110491.2|110441.2|110482.9|110432.9|56
1730953830000|2024-11-07 04:30:30|110489.2|110439.2|110483.8|110433.8|110490.5|110440.5|110480.6|110430.6|44
1730953840000|2024-11-07 04:30:40|110484.8|110434.8|110518.9|110468.9|110518.9|110468.9|110484.2|110434.2|32
1730953850000|2024-11-07 04:30:50|110519.5|110469.5|110542.6|110492.6|110542.7|110492.7|110519.5|110469.5|34
1730953860000|2024-11-07 04:31:00|110541.6|110491.6|110523.9|110473.9|110568.8|110504.8|110517.7|110433|59
1730953870000|2024-11-07 04:31:10|110521.1|110471.1|110517.3|110467.3|110523.1|110473.1|110514.4|110464.4|75
1730953880000|2024-11-07 04:31:20|110516.6|110466.6|110520.9|110470.9|110533.5|110483.5|110515|110465|59
1730953890000|2024-11-07 04:31:30|110517.7|110467.7|110520|110470|110525.4|110475.4|110517.7|110467.7|19
1730953900000|2024-11-07 04:31:40|110520.4|110470.4|110516.3|110466.3|110521.6|110471.6|110515.1|110465.1|51
1730953910000|2024-11-07 04:31:50|110520.2|110470.2|110512.5|110462.5|110520.2|110470.2|110511|110461|43
1730953920000|2024-11-07 04:32:00|110512.3|110462.3|110512.4|110462.4|110513.1|110463.1|110510.8|110460.8|17
1730953930000|2024-11-07 04:32:10|110512|110462|110512.9|110462.9|110514.7|110464.7|110511.9|110461.9|8
1730953940000|2024-11-07 04:32:20|110513.2|110463.2|110510.7|110460.7|110513.2|110463.2|110510.4|110460.4|21
1730953950000|2024-11-07 04:32:30|110510.8|110460.8|110511.6|110461.6|110512.2|110462.2|110508.7|110458.7|18
1730953960000|2024-11-07 04:32:40|110512.2|110462.2|110510.6|110460.6|110512.7|110462.7|110510.6|110460.6|34
1730953970000|2024-11-07 04:32:50|110510.4|110460.4|110511|110461|110511.5|110461.5|110510.4|110460.4|23
1730953980000|2024-11-07 04:33:00|110510.4|110460.4|110509.9|110459.9|110511.6|110461.6|110509.5|110459.5|27
1730953990000|2024-11-07 04:33:10|110510.1|110460.1|110509.7|110459.7|110511.6|110461.6|110509.7|110459.7|13
1730954000000|2024-11-07 04:33:20|110509.4|110459.4|110510.4|110460.4|110510.4|110460.4|110509.4|110459.4|3
1730954010000|2024-11-07 04:33:30|110510.6|110460.6|110510.6|110460.6|110515.3|110465.3|110509.6|110459.6|22
1730954020000|2024-11-07 04:33:40|110509.3|110459.3|110511.8|110461.8|110511.8|110461.8|110509.3|110459.3|10
1730954030000|2024-11-07 04:33:50|110511.9|110461.9|110511.9|110461.9|110511.9|110461.9|110511.9|110461.9|1
1730954040000|2024-11-07 04:34:00|110513.1|110463.1|110510.6|110460.6|110513.1|110463.1|110510.6|110460.6|10
1730954050000|2024-11-07 04:34:10|110510.7|110460.7|110510|110460|110510.7|110460.7|110509.2|110459.2|11
1730954060000|2024-11-07 04:34:20|110510.1|110460.1|110522|110472|110522|110472|110510.1|110460.1|14
1730954070000|2024-11-07 04:34:30|110522.5|110472.5|110523|110473|110526.5|110476.5|110518.2|110468.2|35
1730954080000|2024-11-07 04:34:40|110522.5|110472.5|110523.8|110473.8|110526.6|110476.6|110521.6|110471.6|31
1730954090000|2024-11-07 04:34:50|110523.9|110473.9|110525.2|110475.2|110527.3|110477.3|110519.5|110469.5|47
1730954100000|2024-11-07 04:35:00|110524.9|110474.9|110518.9|110468.9|110526.5|110476.5|110516.3|110466.3|49
1730954110000|2024-11-07 04:35:10|110522.7|110472.7|110520.6|110470.6|110524.2|110474.2|110517.8|110467.8|30
1730954120000|2024-11-07 04:35:20|110518.9|110468.9|110510|110460|110523.9|110473.9|110509.7|110459.7|33
1730954130000|2024-11-07 04:35:30|110511.3|110461.3|110511.9|110461.9|110511.9|110461.9|110510.7|110460.7|6
1730954140000|2024-11-07 04:35:40|110512.1|110462.1|110527.5|110477.5|110529.7|110479.7|110511.8|110461.8|54
1730954150000|2024-11-07 04:35:50|110526.7|110476.7|110526.4|110476.4|110527.1|110477.1|110524.3|110474.3|17
1730954160000|2024-11-07 04:36:00|110526|110476|110523.8|110473.8|110527.3|110477.3|110523|110473|28
1730954170000|2024-11-07 04:36:10|110523.2|110473.2|110522.4|110472.4|110525.4|110475.4|110522.4|110472.4|15
1730954180000|2024-11-07 04:36:20|110522.3|110472.3|110523|110473|110525.2|110475.2|110519.3|110469.3|32
1730954190000|2024-11-07 04:36:30|110524.9|110474.9|110521.1|110471.1|110524.9|110474.9|110520.9|110470.9|9
1730954200000|2024-11-07 04:36:40|110520.1|110470.1|110520|110470|110520.2|110470.2|110518.5|110468.5|8
1730954210000|2024-11-07 04:36:50|110518.6|110468.6|110514.2|110464.2|110518.6|110468.6|110513.1|110463.1|25
1730954220000|2024-11-07 04:37:00|110520.5|110470.5|110521.2|110471.2|110525.1|110475.1|110520.5|110470.5|22
1730954230000|2024-11-07 04:37:10|110521.3|110471.3|110519.7|110469.7|110521.4|110471.4|110519.7|110469.7|5
1730954240000|2024-11-07 04:37:20|110519.8|110469.8|110519.5|110469.5|110521|110471|110519.2|110469.2|14
1730954250000|2024-11-07 04:37:30|110519.4|110469.4|110520|110470|110526.8|110476.8|110519.3|110469.3|20
1730954260000|2024-11-07 04:37:40|110519.9|110469.9|110524.2|110474.2|110528.8|110478.8|110519.9|110469.9|7
1730954270000|2024-11-07 04:37:50|110524.9|110474.9|110526.5|110476.5|110531.8|110481.8|110523.9|110473.9|22
1730954280000|2024-11-07 04:38:00|110526.8|110476.8|110525|110475|110527.5|110477.5|110525|110475|6
1730954290000|2024-11-07 04:38:10|110525.1|110475.1|110521.9|110471.9|110525.1|110475.1|110521.9|110471.9|9
1730954300000|2024-11-07 04:38:20|110522|110472|110529.1|110479.1|110530.3|110480.3|110522|110472|17
1730954310000|2024-11-07 04:38:30|110529.2|110479.2|110528.6|110478.6|110529.2|110479.2|110528.1|110478.1|4
1730954320000|2024-11-07 04:38:40|110528.7|110478.7|110532.8|110482.8|110533.4|110483.4|110528.6|110478.6|6
1730954330000|2024-11-07 04:38:50|110533.6|110483.6|110535.4|110485.4|110536.7|110486.7|110533.4|110483.4|15
1730954340000|2024-11-07 04:39:00|110536.1|110486.1|110534.1|110484.1|110536.1|110486.1|110534.1|110484.1|11
1730954350000|2024-11-07 04:39:10|110534.3|110484.3|110535.1|110485.1|110537.1|110487.1|110534.3|110484.3|12
1730954360000|2024-11-07 04:39:20|110535.6|110485.6|110535|110485|110535.6|110485.6|110535|110485|5
1730954370000|2024-11-07 04:39:30|110534.7|110484.7|110534.9|110484.9|110535.2|110485.2|110534.7|110484.7|3
1730954380000|2024-11-07 04:39:40|110535.2|110485.2|110534.4|110484.4|110535.2|110485.2|110534.4|110484.4|2
1730954390000|2024-11-07 04:39:50|110534.3|110484.3|110534.8|110484.8|110536.2|110486.2|110530.7|110480.7|21
1730954400000|2024-11-07 04:40:00|110535.2|110485.2|110532.7|110482.7|110536.2|110486.2|110532.7|110482.7|18
1730954410000|2024-11-07 04:40:10|110532.9|110482.9|110538.3|110488.3|110540.4|110490.4|110532.9|110482.9|10
1730954420000|2024-11-07 04:40:20|110537.7|110487.7|110537.8|110487.8|110539.3|110489.3|110536.4|110486.4|14
1730954430000|2024-11-07 04:40:30|110538.5|110488.5|110539.9|110489.9|110541.1|110491.1|110536.9|110486.9|14
1730954440000|2024-11-07 04:40:40|110540.5|110490.5|110540|110490|110540.5|110490.5|110538.8|110488.8|11
1730954450000|2024-11-07 04:40:50|110539.7|110489.7|110536.7|110486.7|110539.9|110489.9|110536.7|110486.7|8
1730954460000|2024-11-07 04:41:00|110536.6|110486.6|110535.8|110485.8|110537.4|110487.4|110533.5|110483.5|24
1730954470000|2024-11-07 04:41:10|110535.2|110485.2|110535.1|110485.1|110535.2|110485.2|110535.1|110485.1|2
1730954480000|2024-11-07 04:41:20|110533.7|110483.7|110534.7|110484.7|110535.1|110485.1|110532.5|110482.5|44
1730954490000|2024-11-07 04:41:30|110533.2|110483.2|110532.7|110482.7|110533.2|110483.2|110532.7|110482.7|3
1730954500000|2024-11-07 04:41:40|110532.5|110482.5|110526.2|110476.2|110532.5|110482.5|110523.7|110473.7|27
1730954510000|2024-11-07 04:41:50|110528.3|110478.3|110527.5|110477.5|110530.8|110480.8|110527.5|110477.5|10
1730954520000|2024-11-07 04:42:00|110528.2|110478.2|110533.2|110483.2|110535|110485|110527.9|110477.9|14
1730954530000|2024-11-07 04:42:10|110533.1|110483.1|110534|110484|110535.5|110485.5|110532.3|110482.3|15
1730954540000|2024-11-07 04:42:20|110534.1|110484.1|110535.1|110485.1|110536.5|110486.5|110533.4|110483.4|23
1730954550000|2024-11-07 04:42:30|110534.8|110484.8|110533.2|110483.2|110536.1|110486.1|110533|110483|15
1730954560000|2024-11-07 04:42:40|110533|110483|110539.3|110489.3|110539.8|110489.8|110533|110483|23
1730954570000|2024-11-07 04:42:50|110539|110489|110534.7|110484.7|110539|110489|110534.7|110484.7|9
1730954580000|2024-11-07 04:43:00|110534.9|110484.9|110536|110486|110538|110488|110534.9|110484.9|11
1730954590000|2024-11-07 04:43:10|110536.4|110486.4|110535.8|110485.8|110537.3|110487.3|110535.8|110485.8|11
1730954600000|2024-11-07 04:43:20|110535.7|110485.7|110536.1|110486.1|110536.1|110486.1|110535.7|110485.7|2
1730954610000|2024-11-07 04:43:30|110535.8|110485.8|110536.2|110486.2|110537.2|110487.2|110535.6|110485.6|6
1730954620000|2024-11-07 04:43:40|110536.6|110486.6|110536.3|110486.3|110538.3|110488.3|110535.8|110485.8|10
1730954630000|2024-11-07 04:43:50|110538.3|110488.3|110537.2|110487.2|110538.3|110488.3|110536.2|110486.2|6
1730954640000|2024-11-07 04:44:00|110537.6|110487.6|110540.5|110490.5|110540.5|110490.5|110537|110487|14
1730954650000|2024-11-07 04:44:10|110540.4|110490.4|110538.5|110488.5|110540.4|110490.4|110538.5|110488.5|5
1730954660000|2024-11-07 04:44:20|110538.6|110488.6|110539.6|110489.6|110539.6|110489.6|110538.4|110488.4|5
1730954670000|2024-11-07 04:44:30|110539.5|110489.5|110548.1|110498.1|110564.9|110514.9|110539.5|110489.5|29
1730954680000|2024-11-07 04:44:40|110548|110498|110548.2|110498.2|110557.1|110507.1|110548|110498|17
1730954690000|2024-11-07 04:44:50|110548.6|110498.6|110551.4|110501.4|110552.2|110502.2|110548.6|110498.6|25
1730954700000|2024-11-07 04:45:00|110549.5|110499.5|110550.8|110500.8|110550.8|110500.8|110547.4|110497.4|19
1730954710000|2024-11-07 04:45:10|110559.4|110509.4|110561|110511|110562.8|110512.8|110551|110501|43
1730954720000|2024-11-07 04:45:20|110561.3|110511.3|110562.8|110512.8|110566.2|110516.2|110560.1|110510.1|24
1730954730000|2024-11-07 04:45:30|110563.1|110513.1|110563.6|110513.6|110568.7|110518.7|110561.4|110511.4|38
1730954740000|2024-11-07 04:45:40|110561.7|110511.7|110566.1|110516.1|110568.4|110518.4|110561.2|110511.2|24
1730954750000|2024-11-07 04:45:50|110566.5|110516.5|110564.1|110514.1|110567.4|110517.4|110560.9|110510.9|30
1730954760000|2024-11-07 04:46:00|110564.2|110514.2|110564.9|110514.9|110566.3|110516.3|110563.5|110513.5|7
1730954770000|2024-11-07 04:46:10|110568.9|110518.9|110564.2|110514.2|110568.9|110518.9|110562.6|110512.6|33
1730954780000|2024-11-07 04:46:20|110565.1|110515.1|110565.1|110515.1|110565.7|110515.7|110564.5|110514.5|9
1730954790000|2024-11-07 04:46:30|110564.7|110514.7|110565.6|110515.6|110566|110516|110564.6|110514.6|11
1730954800000|2024-11-07 04:46:40|110565.3|110515.3|110565.9|110515.9|110565.9|110515.9|110564.6|110514.6|6
1730954810000|2024-11-07 04:46:50|110565.4|110515.4|110563.7|110513.7|110565.4|110515.4|110562.4|110512.4|16
1730954820000|2024-11-07 04:47:00|110564.6|110514.6|110563.3|110513.3|110564.6|110514.6|110561.3|110511.3|10
1730954830000|2024-11-07 04:47:10|110563|110513|110559.2|110509.2|110563.8|110513.8|110558|110508|18
1730954840000|2024-11-07 04:47:20|110557|110507|110547.8|110497.8|110558.6|110508.6|110547.8|110497.8|29
1730954850000|2024-11-07 04:47:30|110547.6|110497.6|110540.5|110490.5|110547.9|110497.9|110539.9|110489.9|15
1730954860000|2024-11-07 04:47:40|110540|110490|110538.6|110488.6|110540|110490|110538|110488|7
1730954870000|2024-11-07 04:47:50|110538.4|110488.4|110538.5|110488.5|110538.5|110488.5|110538.1|110488.1|5
1730954880000|2024-11-07 04:48:00|110538.7|110488.7|110535|110485|110541.1|110491.1|110534.2|110484.2|21
1730954890000|2024-11-07 04:48:10|110536.6|110486.6|110534.4|110484.4|110536.6|110486.6|110534.4|110484.4|6
1730954900000|2024-11-07 04:48:20|110536.4|110486.4|110540.5|110490.5|110540.5|110490.5|110534.8|110484.8|11
1730954910000|2024-11-07 04:48:30|110540.7|110490.7|110541.3|110491.3|110543|110493|110540.7|110490.7|5
1730954920000|2024-11-07 04:48:40|110541.1|110491.1|110541.4|110491.4|110541.7|110491.7|110540.1|110490.1|7
1730954930000|2024-11-07 04:48:50|110540.8|110490.8|110537.7|110487.7|110542|110492|110536.1|110486.1|26
1730954940000|2024-11-07 04:49:00|110536.3|110486.3|110543.4|110493.4|110544.9|110494.9|110536.3|110486.3|10
1730954950000|2024-11-07 04:49:10|110544.1|110494.1|110557|110507|110560.3|110510.3|110544.1|110494.1|15
1730954960000|2024-11-07 04:49:20|110558.9|110508.9|110562.4|110512.4|110562.4|110512.4|110556.5|110506.5|27
1730954970000|2024-11-07 04:49:30|110562.9|110512.9|110563.3|110513.3|110563.5|110513.5|110560.1|110510.1|17
1730954980000|2024-11-07 04:49:40|110563.8|110513.8|110560.8|110510.8|110564.4|110514.4|110560.5|110510.5|23
1730954990000|2024-11-07 04:49:50|110562.1|110512.1|110555.2|110505.2|110564.5|110514.5|110555|110505|32
1730955000000|2024-11-07 04:50:00|110556.1|110506.1|110560.7|110510.7|110561.1|110511.1|110555|110505|9
1730955010000|2024-11-07 04:50:10|110560.8|110510.8|110565.3|110515.3|110566.5|110516.5|110560.8|110510.8|20
1730955020000|2024-11-07 04:50:20|110565.8|110515.8|110564.6|110514.6|110567.2|110517.2|110562.9|110512.9|42
1730955030000|2024-11-07 04:50:30|110562.5|110512.5|110564|110514|110564.4|110514.4|110559|110509|29
1730955040000|2024-11-07 04:50:40|110563.5|110513.5|110565.5|110515.5|110565.5|110515.5|110561.2|110511.2|18
1730955050000|2024-11-07 04:50:50|110565.1|110515.1|110565.4|110515.4|110565.8|110515.8|110564.6|110514.6|12
1730955060000|2024-11-07 04:51:00|110565.9|110515.9|110564.5|110514.5|110569.1|110519.1|110563.5|110513.5|21
1730955070000|2024-11-07 04:51:10|110568.1|110518.1|110561.6|110511.6|110568.1|110518.1|110561.4|110511.4|16
1730955080000|2024-11-07 04:51:20|110562.6|110512.6|110556|110506|110563.2|110513.2|110555.7|110505.7|41
1730955090000|2024-11-07 04:51:30|110555.6|110505.6|110553.5|110503.5|110556|110506|110553.2|110503.2|19
1730955100000|2024-11-07 04:51:40|110552.1|110502.1|110549.7|110499.7|110552.9|110502.9|110549.2|110499.2|24
1730955110000|2024-11-07 04:51:50|110551.2|110501.2|110549.2|110499.2|110551.6|110501.6|110548.5|110498.5|13
1730955120000|2024-11-07 04:52:00|110549.1|110499.1|110543.6|110493.6|110549.1|110499.1|110543.6|110493.6|29
1730955130000|2024-11-07 04:52:10|110544|110494|110547.3|110497.3|110549.9|110499.9|110543.6|110493.6|9
1730955140000|2024-11-07 04:52:20|110546.6|110496.6|110546.5|110496.5|110548|110498|110546|110496|8
1730955150000|2024-11-07 04:52:30|110546.4|110496.4|110546.4|110496.4|110546.4|110496.4|110546.4|110496.4|1
1730955160000|2024-11-07 04:52:40|110546.5|110496.5|110546.3|110496.3|110546.5|110496.5|110546.3|110496.3|2
1730955170000|2024-11-07 04:52:50|110547|110497|110546.1|110496.1|110547|110497|110546.1|110496.1|3
1730955180000|2024-11-07 04:53:00|110546|110496|110544.8|110494.8|110549.7|110499.7|110544.8|110494.8|17
1730955190000|2024-11-07 04:53:10|110544.7|110494.7|110545.5|110495.5|110545.5|110495.5|110544.7|110494.7|4
1730955200000|2024-11-07 04:53:20|110545.3|110495.3|110557.5|110507.5|110559|110509|110545.2|110495.2|17
1730955210000|2024-11-07 04:53:30|110556.7|110506.7|110552.1|110502.1|110558|110508|110551.2|110501.2|39
1730955220000|2024-11-07 04:53:40|110552.4|110502.4|110556|110506|110557.5|110507.5|110552.4|110502.4|19
1730955230000|2024-11-07 04:53:50|110555.5|110505.5|110556.1|110506.1|110557.3|110507.3|110554.8|110504.8|16
1730955240000|2024-11-07 04:54:00|110556.9|110506.9|110547.6|110497.6|110556.9|110506.9|110547.6|110497.6|24
1730955250000|2024-11-07 04:54:10|110550.4|110500.4|110550.4|110500.4|110551.1|110501.1|110549.7|110499.7|5
1730955260000|2024-11-07 04:54:20|110550.3|110500.3|110550.3|110500.3|110550.3|110500.3|110550.3|110500.3|1
1730955270000|2024-11-07 04:54:30|110550.4|110500.4|110552.9|110502.9|110555.5|110505.5|110549.5|110499.5|13
1730955280000|2024-11-07 04:54:40|110552.7|110502.7|110552.7|110502.7|110552.7|110502.7|110552.7|110502.7|1
1730955290000|2024-11-07 04:54:50|110552.8|110502.8|110551.8|110501.8|110553.4|110503.4|110550.5|110500.5|15
1730955300000|2024-11-07 04:55:00|110552|110502|110551.7|110501.7|110555.3|110505.3|110550.9|110500.9|17
1730955310000|2024-11-07 04:55:10|110551.8|110501.8|110551.7|110501.7|110551.9|110501.9|110551.7|110501.7|4
1730955320000|2024-11-07 04:55:20|110555|110505|110565|110515|110565.1|110515.1|110548.3|110498.3|33
1730955330000|2024-11-07 04:55:30|110565.1|110515.1|110564.5|110514.5|110565.1|110515.1|110564.1|110514.1|4
1730955340000|2024-11-07 04:55:40|110564.6|110514.6|110570|110520|110572.8|110522.8|110564.6|110514.6|27
1730955350000|2024-11-07 04:55:50|110569.5|110519.5|110570.9|110520.9|110572.9|110522.9|110568.3|110518.3|21
1730955360000|2024-11-07 04:56:00|110571.3|110521.3|110571.8|110521.8|110572.5|110522.5|110570.8|110520.8|9
1730955370000|2024-11-07 04:56:10|110572.3|110522.3|110574|110524|110575.3|110525.3|110572.3|110522.3|15
1730955380000|2024-11-07 04:56:20|110574.1|110524.1|110576.8|110526.8|110581.6|110531.6|110573.7|110523.7|30
1730955390000|2024-11-07 04:56:30|110577|110527|110594.5|110544.5|110595.3|110545.3|110577|110527|27
1730955400000|2024-11-07 04:56:40|110595.2|110545.2|110594.9|110544.9|110595.7|110545.7|110592.1|110542.1|10
1730955410000|2024-11-07 04:56:50|110594.8|110544.8|110591.6|110541.6|110597.9|110547.9|110590.9|110540.9|25
1730955420000|2024-11-07 04:57:00|110592.3|110542.3|110592.3|110542.3|110592.8|110542.8|110589.8|110539.8|17
1730955430000|2024-11-07 04:57:10|110593.3|110543.3|110587.8|110537.8|110594.4|110544.4|110587.8|110537.8|18
1730955440000|2024-11-07 04:57:20|110588.3|110538.3|110587.7|110537.7|110589.9|110539.9|110587.1|110537.1|23
1730955450000|2024-11-07 04:57:30|110587.6|110537.6|110583|110533|110588.8|110538.8|110580.1|110530.1|26
1730955460000|2024-11-07 04:57:40|110584.6|110534.6|110584.4|110534.4|110586.3|110536.3|110581.2|110531.2|38
1730955470000|2024-11-07 04:57:50|110583.5|110533.5|110583.7|110533.7|110584.2|110534.2|110581.2|110531.2|31
1730955480000|2024-11-07 04:58:00|110580.6|110530.6|110571.1|110521.1|110584|110534|110571.1|110521.1|23
1730955490000|2024-11-07 04:58:10|110571|110521|110568.1|110518.1|110571|110521|110567.6|110517.6|10
1730955500000|2024-11-07 04:58:20|110567.7|110517.7|110565.2|110515.2|110567.7|110517.7|110565.2|110515.2|10
1730955510000|2024-11-07 04:58:30|110565.1|110515.1|110564.9|110514.9|110565.1|110515.1|110564.7|110514.7|6
1730955520000|2024-11-07 04:58:40|110564.4|110514.4|110567.3|110517.3|110567.3|110517.3|110564.4|110514.4|2
1730955530000|2024-11-07 04:58:50|110567.5|110517.5|110567.4|110517.4|110567.6|110517.6|110567.4|110517.4|3
1730955540000|2024-11-07 04:59:00|110567.5|110517.5|110567.8|110517.8|110567.8|110517.8|110567.5|110517.5|2
1730955550000|2024-11-07 04:59:10|110567.9|110517.9|110566.8|110516.8|110567.9|110517.9|110566.8|110516.8|2
1730955560000|2024-11-07 04:59:20|110566.9|110516.9|110562.7|110512.7|110568.4|110518.4|110562.7|110512.7|11
1730955570000|2024-11-07 04:59:30|110563.8|110513.8|110566.9|110516.9|110567.6|110517.6|110563.8|110513.8|6
1730955580000|2024-11-07 04:59:40|110566.8|110516.8|110567.9|110517.9|110570.2|110520.2|110566.8|110516.8|11
1730955590000|2024-11-07 04:59:50|110567.4|110517.4|110566.5|110516.5|110567.4|110517.4|110566.1|110516.1|6
1730955600000|2024-11-07 05:00:00|110566.7|110516.7|110566.1|110516.1|110569.5|110519.5|110563.4|110513.4|36
1730955610000|2024-11-07 05:00:10|110567.4|110517.4|110561.2|110511.2|110568.2|110518.2|110559.9|110509.9|14
1730955620000|2024-11-07 05:00:20|110558.8|110508.8|110557.1|110507.1|110560.8|110510.8|110556.1|110506.1|29
1730955630000|2024-11-07 05:00:30|110558.5|110508.5|110564.1|110514.1|110565.3|110515.3|110558.5|110508.5|15
1730955640000|2024-11-07 05:00:40|110565.2|110515.2|110563|110513|110565.3|110515.3|110562.8|110512.8|12
1730955650000|2024-11-07 05:00:50|110560.8|110510.8|110564|110514|110564.7|110514.7|110559.3|110509.3|17
1730955660000|2024-11-07 05:01:00|110564.3|110514.3|110565.6|110515.6|110566|110516|110561.9|110511.9|27
1730955670000|2024-11-07 05:01:10|110565|110515|110568.7|110518.7|110568.7|110518.7|110563.7|110513.7|19
1730955680000|2024-11-07 05:01:20|110568.3|110518.3|110566.6|110516.6|110568.6|110518.6|110566.6|110516.6|16
1730955690000|2024-11-07 05:01:30|110568.1|110518.1|110567.1|110517.1|110568.1|110518.1|110565.9|110515.9|9
1730955700000|2024-11-07 05:01:40|110567.5|110517.5|110566.6|110516.6|110568.4|110518.4|110565.4|110515.4|9
1730955710000|2024-11-07 05:01:50|110566.7|110516.7|110566.7|110516.7|110570.4|110520.4|110566.7|110516.7|13
1730955720000|2024-11-07 05:02:00|110566|110516|110547.4|110497.4|110566.1|110516.1|110542.8|110492.8|42
1730955730000|2024-11-07 05:02:10|110548.3|110498.3|110545.7|110495.7|110549.5|110499.5|110544.3|110494.3|28
1730955740000|2024-11-07 05:02:20|110544.9|110494.9|110550.6|110500.6|110552.4|110502.4|110542.3|110492.3|39
1730955750000|2024-11-07 05:02:30|110549.4|110499.4|110546.4|110496.4|110552.8|110502.8|110543.8|110493.8|37
1730955760000|2024-11-07 05:02:40|110548|110498|110543.1|110493.1|110549.6|110499.6|110541.1|110491.1|24
1730955770000|2024-11-07 05:02:50|110543.4|110493.4|110540.9|110490.9|110543.8|110493.8|110539.8|110489.8|17
1730955780000|2024-11-07 05:03:00|110541.2|110491.2|110549.3|110499.3|110553.2|110503.2|110541.2|110491.2|37
1730955790000|2024-11-07 05:03:10|110549.1|110499.1|110546.9|110496.9|110549.1|110499.1|110545.6|110495.6|9
1730955800000|2024-11-07 05:03:20|110547.3|110497.3|110554.4|110504.4|110554.8|110504.8|110542.9|110492.9|32
1730955810000|2024-11-07 05:03:30|110552.7|110502.7|110565.5|110515.5|110565.7|110515.7|110552.6|110502.6|26
1730955820000|2024-11-07 05:03:40|110566.5|110516.5|110557.5|110507.5|110566.5|110516.5|110557.5|110507.5|23
1730955830000|2024-11-07 05:03:50|110557.9|110507.9|110557.9|110507.9|110560.8|110510.8|110557.5|110507.5|28
1730955840000|2024-11-07 05:04:00|110557.4|110507.4|110558.8|110508.8|110558.8|110508.8|110556.3|110506.3|13
1730955850000|2024-11-07 05:04:10|110558.6|110508.6|110563.3|110513.3|110564.8|110514.8|110558.4|110508.4|11
1730955860000|2024-11-07 05:04:20|110562.7|110512.7|110555.2|110505.2|110562.7|110512.7|110553.2|110503.2|19
1730955870000|2024-11-07 05:04:30|110556.9|110506.9|110557.1|110507.1|110557.5|110507.5|110555.2|110505.2|11
1730955880000|2024-11-07 05:04:40|110557.8|110507.8|110557.4|110507.4|110558.5|110508.5|110556|110506|23
1730955890000|2024-11-07 05:04:50|110556|110506|110558.8|110508.8|110559.2|110509.2|110554|110504|11
1730955900000|2024-11-07 05:05:00|110557.5|110507.5|110558.3|110508.3|110561.5|110511.5|110557.5|110507.5|12
1730955910000|2024-11-07 05:05:10|110558.1|110508.1|110559.9|110509.9|110561.9|110511.9|110558.1|110508.1|10
1730955920000|2024-11-07 05:05:20|110560.3|110510.3|110555.2|110505.2|110560.8|110510.8|110555.2|110505.2|16
1730955930000|2024-11-07 05:05:30|110555.3|110505.3|110542.1|110492.1|110555.3|110505.3|110542.1|110492.1|17
1730955940000|2024-11-07 05:05:40|110540.9|110490.9|110541.8|110491.8|110542.5|110492.5|110540.4|110490.4|11
1730955950000|2024-11-07 05:05:50|110541.5|110491.5|110540.5|110490.5|110541.5|110491.5|110539.1|110489.1|15
1730955960000|2024-11-07 05:06:00|110540.3|110490.3|110539.4|110489.4|110540.3|110490.3|110537.7|110487.7|15
1730955970000|2024-11-07 05:06:10|110539.1|110489.1|110539.9|110489.9|110540.5|110490.5|110537.5|110487.5|18
1730955980000|2024-11-07 05:06:20|110538.9|110488.9|110550.2|110500.2|110555.2|110505.2|110538.2|110488.2|20
1730955990000|2024-11-07 05:06:30|110552.1|110502.1|110548.2|110498.2|110552.7|110502.7|110547.5|110497.5|27
1730956000000|2024-11-07 05:06:40|110548.6|110498.6|110546.9|110496.9|110548.7|110498.7|110546.9|110496.9|6
1730956010000|2024-11-07 05:06:50|110546.8|110496.8|110545.9|110495.9|110546.8|110496.8|110545.4|110495.4|9
1730956020000|2024-11-07 05:07:00|110545.2|110495.2|110552.9|110502.9|110553.5|110503.5|110545.2|110495.2|18
1730956030000|2024-11-07 05:07:10|110552.4|110502.4|110550|110500|110553.7|110503.7|110548.1|110498.1|32
1730956040000|2024-11-07 05:07:20|110551.6|110501.6|110543.4|110493.4|110551.6|110501.6|110543.4|110493.4|28
1730956050000|2024-11-07 05:07:30|110543.8|110493.8|110544.4|110494.4|110544.4|110494.4|110541.9|110491.9|7
1730956060000|2024-11-07 05:07:40|110544.1|110494.1|110541|110491|110544.1|110494.1|110541|110491|11
1730956070000|2024-11-07 05:07:50|110539.4|110489.4|110535.6|110485.6|110539.4|110489.4|110535.6|110485.6|17
1730956080000|2024-11-07 05:08:00|110535.2|110485.2|110529.1|110479.1|110536.4|110486.4|110529|110479|31
1730956090000|2024-11-07 05:08:10|110528.8|110478.8|110520.9|110470.9|110530.4|110480.4|110519.9|110469.9|26
1730956100000|2024-11-07 05:08:20|110520.7|110470.7|110518.1|110468.1|110527.9|110477.9|110518.1|110468.1|33
1730956110000|2024-11-07 05:08:30|110517.6|110467.6|110520.5|110470.5|110523.1|110473.1|110517.6|110467.6|12
1730956120000|2024-11-07 05:08:40|110519.9|110469.9|110516.9|110466.9|110519.9|110469.9|110515.8|110465.8|14
1730956130000|2024-11-07 05:08:50|110517.1|110467.1|110515.3|110465.3|110517.1|110467.1|110515|110465|7
1730956140000|2024-11-07 05:09:00|110515.5|110465.5|110518.5|110468.5|110524.4|110474.4|110514.8|110464.8|21
1730956150000|2024-11-07 05:09:10|110517.9|110467.9|110524.8|110474.8|110526.8|110476.8|110517.5|110467.5|20
1730956160000|2024-11-07 05:09:20|110524.5|110474.5|110525|110475|110528.7|110478.7|110524.5|110474.5|22
1730956170000|2024-11-07 05:09:30|110526|110476|110528.7|110478.7|110528.7|110478.7|110525.1|110475.1|28
1730956180000|2024-11-07 05:09:40|110527.1|110477.1|110521.7|110471.7|110527.1|110477.1|110521.7|110471.7|11
1730956190000|2024-11-07 05:09:50|110521.6|110471.6|110515.9|110465.9|110521.9|110471.9|110514.6|110464.6|26
1730956200000|2024-11-07 05:10:00|110516.2|110466.2|110514.8|110464.8|110516.5|110466.5|110512.5|110462.5|17
1730956210000|2024-11-07 05:10:10|110515.4|110465.4|110520.8|110470.8|110522.8|110472.8|110515.4|110465.4|17
1730956220000|2024-11-07 05:10:20|110519.4|110469.4|110519.2|110469.2|110521.4|110471.4|110519.2|110469.2|3
1730956230000|2024-11-07 05:10:30|110519.3|110469.3|110515.8|110465.8|110519.8|110469.8|110514|110464|22
1730956240000|2024-11-07 05:10:40|110514.4|110464.4|110514.7|110464.7|110516.4|110466.4|110513.9|110463.9|15
1730956250000|2024-11-07 05:10:50|110514.6|110464.6|110512|110462|110515.3|110465.3|110511.5|110461.5|14
1730956260000|2024-11-07 05:11:00|110512.5|110462.5|110510.5|110460.5|110515.2|110465.2|110510.5|110460.5|16
1730956270000|2024-11-07 05:11:10|110510.4|110460.4|110508.8|110458.8|110511.8|110461.8|110508.8|110458.8|16
1730956280000|2024-11-07 05:11:20|110508.3|110458.3|110507.7|110457.7|110508.3|110458.3|110507.7|110457.7|3
1730956290000|2024-11-07 05:11:30|110507.9|110457.9|110507.9|110457.9|110507.9|110457.9|110507.9|110457.9|1
1730956300000|2024-11-07 05:11:40|110508|110458|110506.9|110456.9|110508.1|110458.1|110506.9|110456.9|4
1730956310000|2024-11-07 05:11:50|110506.8|110456.8|110511.7|110461.7|110512.8|110462.8|110506.8|110456.8|8
1730956320000|2024-11-07 05:12:00|110511.6|110461.6|110508.5|110458.5|110511.6|110461.6|110508.4|110458.4|6
1730956330000|2024-11-07 05:12:10|110508.7|110458.7|110523.6|110473.6|110524.1|110474.1|110508.7|110458.7|23
1730956340000|2024-11-07 05:12:20|110523.4|110473.4|110523|110473|110523.9|110473.9|110520.4|110470.4|16
1730956350000|2024-11-07 05:12:30|110521.1|110471.1|110520|110470|110522.9|110472.9|110520|110470|9
1730956360000|2024-11-07 05:12:40|110520.5|110470.5|110522.3|110472.3|110522.9|110472.9|110519|110469|12
1730956370000|2024-11-07 05:12:50|110519.3|110469.3|110522.1|110472.1|110528|110478|110516|110466|20
1730956380000|2024-11-07 05:13:00|110523.5|110473.5|110518.8|110468.8|110526.1|110476.1|110518.8|110468.8|20
1730956390000|2024-11-07 05:13:10|110519|110469|110517.3|110467.3|110519.9|110469.9|110517.2|110467.2|19
1730956400000|2024-11-07 05:13:20|110517.5|110467.5|110516.2|110466.2|110517.5|110467.5|110516.2|110466.2|7
1730956410000|2024-11-07 05:13:30|110515.5|110465.5|110525.3|110475.3|110525.3|110475.3|110515.4|110465.4|7
1730956420000|2024-11-07 05:13:40|110523.6|110473.6|110525.8|110475.8|110526.8|110476.8|110518.8|110468.8|22
1730956430000|2024-11-07 05:13:50|110526.4|110476.4|110524|110474|110526.4|110476.4|110524|110474|11
1730956440000|2024-11-07 05:14:00|110524.4|110474.4|110526.4|110476.4|110529.1|110479.1|110524.4|110474.4|31
1730956450000|2024-11-07 05:14:10|110527.8|110477.8|110515.1|110465.1|110527.8|110477.8|110515.1|110465.1|15
1730956460000|2024-11-07 05:14:20|110514.5|110464.5|110509.3|110459.3|110514.5|110464.5|110509.3|110459.3|5
1730956470000|2024-11-07 05:14:30|110508.9|110458.9|110506.4|110456.4|110510.5|110460.5|110506.4|110456.4|17
1730956480000|2024-11-07 05:14:40|110507.9|110457.9|110511.3|110461.3|110511.3|110461.3|110507.9|110457.9|7
1730956490000|2024-11-07 05:14:50|110510.9|110460.9|110509.5|110459.5|110513.2|110463.2|110508.8|110458.8|11
1730956500000|2024-11-07 05:15:00|110509|110459|110510.4|110460.4|110510.4|110460.4|110508.4|110458.4|5
1730956510000|2024-11-07 05:15:10|110509.1|110459.1|110508.6|110458.6|110510|110460|110507.8|110457.8|8
1730956520000|2024-11-07 05:15:20|110508.1|110458.1|110507.4|110457.4|110508.6|110458.6|110507.4|110457.4|7
1730956530000|2024-11-07 05:15:30|110509|110459|110510.7|110460.7|110510.8|110460.8|110509|110459|7
1730956540000|2024-11-07 05:15:40|110510.6|110460.6|110511.7|110461.7|110512.7|110462.7|110510.6|110460.6|8
1730956550000|2024-11-07 05:15:50|110512|110462|110512|110462|110512.5|110462.5|110510.6|110460.6|8
1730956560000|2024-11-07 05:16:00|110511.9|110461.9|110511.7|110461.7|110511.9|110461.9|110511.7|110461.7|5
1730956570000|2024-11-07 05:16:10|110511.9|110461.9|110511.8|110461.8|110512.7|110462.7|110511.7|110461.7|13
1730956580000|2024-11-07 05:16:20|110512|110462|110509.8|110459.8|110512.7|110462.7|110509.8|110459.8|12
1730956590000|2024-11-07 05:16:30|110509.4|110459.4|110507|110457|110509.4|110459.4|110506.9|110456.9|5
1730956600000|2024-11-07 05:16:40|110507.3|110457.3|110509.3|110459.3|110509.8|110459.8|110507.3|110457.3|6
1730956610000|2024-11-07 05:16:50|110509.5|110459.5|110509.7|110459.7|110509.7|110459.7|110509.5|110459.5|3
1730956620000|2024-11-07 05:17:00|110510|110460|110509.1|110459.1|110510|110460|110509.1|110459.1|7
1730956630000|2024-11-07 05:17:10|110507.7|110457.7|110507.5|110457.5|110507.7|110457.7|110507.5|110457.5|3
1730956640000|2024-11-07 05:17:20|110507.8|110457.8|110511.3|110461.3|110511.6|110461.6|110507.7|110457.7|6
1730956650000|2024-11-07 05:17:30|110511.8|110461.8|110513|110463|110513.6|110463.6|110511.8|110461.8|11
1730956660000|2024-11-07 05:17:40|110512.7|110462.7|110511.2|110461.2|110512.7|110462.7|110510.6|110460.6|11
1730956670000|2024-11-07 05:17:50|110511.5|110461.5|110510.7|110460.7|110511.6|110461.6|110510.3|110460.3|7
1730956680000|2024-11-07 05:18:00|110510.8|110460.8|110510.5|110460.5|110512.2|110462.2|110509.6|110459.6|10
1730956690000|2024-11-07 05:18:10|110510.6|110460.6|110508.4|110458.4|110510.6|110460.6|110508.4|110458.4|11
1730956700000|2024-11-07 05:18:20|110508|110458|110506.9|110456.9|110508|110458|110506.9|110456.9|4
1730956710000|2024-11-07 05:18:30|110506.8|110456.8|110507.7|110457.7|110508.7|110458.7|110506.4|110456.4|9
1730956720000|2024-11-07 05:18:40|110507.4|110457.4|110507.2|110457.2|110507.4|110457.4|110506.4|110456.4|8
1730956730000|2024-11-07 05:18:50|110507.1|110457.1|110507.7|110457.7|110507.7|110457.7|110507.1|110457.1|9
1730956740000|2024-11-07 05:19:00|110507.6|110457.6|110507.2|110457.2|110509.3|110459.3|110507|110457|8
1730956750000|2024-11-07 05:19:10|110507.9|110457.9|110507.7|110457.7|110507.9|110457.9|110507.7|110457.7|3
1730956760000|2024-11-07 05:19:20|110507.2|110457.2|110507.1|110457.1|110507.2|110457.2|110507.1|110457.1|2
1730956770000|2024-11-07 05:19:30|110506.4|110456.4|110506.7|110456.7|110507.6|110457.6|110506.4|110456.4|6
1730956780000|2024-11-07 05:19:40|110506.8|110456.8|110507.9|110457.9|110511|110461|110506.8|110456.8|8
1730956790000|2024-11-07 05:19:50|110507.7|110457.7|110505.5|110455.5|110507.7|110457.7|110505.3|110455.3|9
1730956800000|2024-11-07 05:20:00|110506|110456|110508.3|110458.3|110509.6|110459.6|110506|110456|15
1730956810000|2024-11-07 05:20:10|110507.8|110457.8|110506.8|110456.8|110507.9|110457.9|110506.7|110456.7|9
1730956820000|2024-11-07 05:20:20|110507.6|110457.6|110507.8|110457.8|110508.2|110458.2|110507.6|110457.6|10
1730956830000|2024-11-07 05:20:30|110507.6|110457.6|110502|110452|110507.6|110457.6|110501.8|110451.8|11
1730956840000|2024-11-07 05:20:40|110501.8|110451.8|110502.3|110452.3|110502.6|110452.6|110501.8|110451.8|4
1730956850000|2024-11-07 05:20:50|110503|110453|110506.4|110456.4|110506.5|110456.5|110503|110453|7
1730956860000|2024-11-07 05:21:00|110505.2|110455.2|110506.4|110456.4|110507.3|110457.3|110505.2|110455.2|10
1730956870000|2024-11-07 05:21:10|110506.1|110456.1|110506.4|110456.4|110508.7|110458.7|110505.6|110455.6|8
1730956880000|2024-11-07 05:21:20|110505.4|110455.4|110506|110456|110506.1|110456.1|110505.4|110455.4|5
1730956890000|2024-11-07 05:21:30|110505.9|110455.9|110505.6|110455.6|110506.1|110456.1|110505.6|110455.6|7
1730956900000|2024-11-07 05:21:40|110505.8|110455.8|110510.8|110460.8|110511.3|110461.3|110505.6|110455.6|8
1730956910000|2024-11-07 05:21:50|110510.7|110460.7|110511.8|110461.8|110511.8|110461.8|110510.7|110460.7|5
1730956920000|2024-11-07 05:22:00|110512|110462|110516.5|110466.5|110523.2|110473.2|110512|110462|14
1730956930000|2024-11-07 05:22:10|110516.4|110466.4|110513.6|110463.6|110516.4|110466.4|110513.6|110463.6|16
1730956940000|2024-11-07 05:22:20|110513.7|110463.7|110516.5|110466.5|110516.8|110466.8|110513.7|110463.7|11
1730956950000|2024-11-07 05:22:30|110517.3|110467.3|110521.5|110471.5|110523.3|110473.3|110517.2|110467.2|16
1730956960000|2024-11-07 05:22:40|110521.6|110471.6|110516.5|110466.5|110521.6|110471.6|110516.5|110466.5|11
1730956970000|2024-11-07 05:22:50|110517.2|110467.2|110522.2|110472.2|110527|110477|110517.1|110467.1|26
1730956980000|2024-11-07 05:23:00|110522.5|110472.5|110520.2|110470.2|110524.5|110474.5|110520|110470|14
1730956990000|2024-11-07 05:23:10|110520.4|110470.4|110540.8|110490.8|110551.7|110501.7|110520.4|110470.4|39
1730957000000|2024-11-07 05:23:20|110541|110491|110545.3|110495.3|110545.8|110495.8|110539|110489|38
1730957010000|2024-11-07 05:23:30|110546.1|110496.1|110544|110494|110546.8|110496.8|110542|110492|44
1730957020000|2024-11-07 05:23:40|110543.4|110493.4|110544.6|110494.6|110545.8|110495.8|110540.9|110490.9|33
1730957030000|2024-11-07 05:23:50|110544.2|110494.2|110538|110488|110544.2|110494.2|110536.4|110486.4|32
1730957040000|2024-11-07 05:24:00|110538.1|110488.1|110540.9|110490.9|110545|110495|110538.1|110488.1|22
1730957050000|2024-11-07 05:24:10|110541.4|110491.4|110540.9|110490.9|110541.4|110491.4|110539.5|110489.5|13
1730957060000|2024-11-07 05:24:20|110540.4|110490.4|110536.1|110486.1|110540.4|110490.4|110534.2|110484.2|8
1730957070000|2024-11-07 05:24:30|110536|110486|110534.3|110484.3|110536|110486|110533.5|110483.5|7
1730957080000|2024-11-07 05:24:40|110534.6|110484.6|110535.1|110485.1|110536.5|110486.5|110534.1|110484.1|8
1730957090000|2024-11-07 05:24:50|110534|110484|110537.2|110487.2|110537.3|110487.3|110534|110484|6
1730957100000|2024-11-07 05:25:00|110537.7|110487.7|110537|110487|110538.4|110488.4|110533.4|110483.4|16
1730957110000|2024-11-07 05:25:10|110537.5|110487.5|110542.3|110492.3|110549|110499|110537.5|110487.5|37
1730957120000|2024-11-07 05:25:20|110541.9|110491.9|110549.6|110499.6|110552.9|110502.9|110541.5|110491.5|28
1730957130000|2024-11-07 05:25:30|110549.1|110499.1|110559.6|110509.6|110560.6|110510.6|110549.1|110499.1|22
1730957140000|2024-11-07 05:25:40|110559.5|110509.5|110565.1|110515.1|110565.1|110515.1|110556.3|110506.3|29
1730957150000|2024-11-07 05:25:50|110564.5|110514.5|110566.4|110516.4|110567.3|110517.3|110564.5|110514.5|12
1730957160000|2024-11-07 05:26:00|110566.5|110516.5|110563.5|110513.5|110574|110524|110563.5|110513.5|25
1730957170000|2024-11-07 05:26:10|110565.2|110515.2|110565.3|110515.3|110566.9|110516.9|110562.7|110512.7|18
1730957180000|2024-11-07 05:26:20|110564.8|110514.8|110562.4|110512.4|110566.6|110516.6|110562.4|110512.4|22
1730957190000|2024-11-07 05:26:30|110559.8|110509.8|110559.4|110509.4|110559.8|110509.8|110556.3|110506.3|14
1730957200000|2024-11-07 05:26:40|110560.9|110510.9|110558.5|110508.5|110560.9|110510.9|110558.5|110508.5|11
1730957210000|2024-11-07 05:26:50|110558.6|110508.6|110555.8|110505.8|110558.9|110508.9|110555.8|110505.8|10
1730957220000|2024-11-07 05:27:00|110556.3|110506.3|110547.9|110497.9|110558|110508|110547.8|110497.8|28
1730957230000|2024-11-07 05:27:10|110549|110499|110548.6|110498.6|110551.3|110501.3|110547.7|110497.7|20
1730957240000|2024-11-07 05:27:20|110548.5|110498.5|110545.8|110495.8|110552.8|110502.8|110544.8|110494.8|22
1730957250000|2024-11-07 05:27:30|110547.4|110497.4|110548.1|110498.1|110551.4|110501.4|110547.4|110497.4|12
1730957260000|2024-11-07 05:27:40|110548|110498|110540.6|110490.6|110548|110498|110540.6|110490.6|6
1730957270000|2024-11-07 05:27:50|110540|110490|110534.3|110484.3|110540|110490|110534.3|110484.3|10
1730957280000|2024-11-07 05:28:00|110533.9|110483.9|110529.9|110479.9|110537.9|110487.9|110529.9|110479.9|13
1730957290000|2024-11-07 05:28:10|110529.8|110479.8|110530.2|110480.2|110534.1|110484.1|110529.8|110479.8|14
1730957300000|2024-11-07 05:28:20|110529.6|110479.6|110529.6|110479.6|110530|110480|110529.6|110479.6|3
1730957310000|2024-11-07 05:28:30|110529.9|110479.9|110529.8|110479.8|110529.9|110479.9|110529.8|110479.8|2
1730957320000|2024-11-07 05:28:40|110530|110480|110528.6|110478.6|110530.4|110480.4|110528.3|110478.3|7
1730957330000|2024-11-07 05:28:50|110529.9|110479.9|110529.8|110479.8|110530.2|110480.2|110529.8|110479.8|4
1730957340000|2024-11-07 05:29:00|110529.3|110479.3|110521.7|110471.7|110531.1|110481.1|110521.7|110471.7|8
1730957350000|2024-11-07 05:29:10|110521.6|110471.6|110522.4|110472.4|110522.4|110472.4|110521.5|110471.5|6
1730957360000|2024-11-07 05:29:20|110522.9|110472.9|110521|110471|110523.6|110473.6|110520.9|110470.9|7
1730957370000|2024-11-07 05:29:30|110521.3|110471.3|110523.3|110473.3|110526.8|110476.8|110521.3|110471.3|22
1730957380000|2024-11-07 05:29:40|110523.6|110473.6|110522|110472|110525|110475|110522|110472|8
1730957390000|2024-11-07 05:29:50|110522.7|110472.7|110521.4|110471.4|110524.4|110474.4|110519.7|110469.7|21
1730957400000|2024-11-07 05:30:00|110520.6|110470.6|110515.2|110465.2|110522.8|110472.8|110513.1|110463.1|54
1730957410000|2024-11-07 05:30:10|110514.8|110464.8|110508.8|110458.8|110514.8|110464.8|110508.8|110458.8|14
1730957420000|2024-11-07 05:30:20|110510.6|110460.6|110507.3|110457.3|110511|110461|110507.1|110457.1|28
1730957430000|2024-11-07 05:30:30|110508.3|110458.3|110510.9|110460.9|110513.4|110463.4|110508.1|110458.1|25
1730957440000|2024-11-07 05:30:40|110511.1|110461.1|110510.3|110460.3|110512.3|110462.3|110509.7|110459.7|20
1730957450000|2024-11-07 05:30:50|110510|110460|110509.9|110459.9|110511.3|110461.3|110509.8|110459.8|12
1730957460000|2024-11-07 05:31:00|110509.7|110459.7|110510.5|110460.5|110511.3|110461.3|110509.3|110459.3|14
1730957470000|2024-11-07 05:31:10|110511.1|110461.1|110507.7|110457.7|110511.2|110461.2|110507.7|110457.7|16
1730957480000|2024-11-07 05:31:20|110507.6|110457.6|110508.9|110458.9|110509.5|110459.5|110507.6|110457.6|12
1730957490000|2024-11-07 05:31:30|110509|110459|110507.6|110457.6|110509.8|110459.8|110507.6|110457.6|13
1730957500000|2024-11-07 05:31:40|110507.9|110457.9|110508.6|110458.6|110509.8|110459.8|110507.9|110457.9|5
1730957510000|2024-11-07 05:31:50|110508.5|110458.5|110505.6|110455.6|110508.7|110458.7|110505.3|110455.3|10
1730957520000|2024-11-07 05:32:00|110505.7|110455.7|110502.3|110452.3|110505.7|110455.7|110501.9|110451.9|10
1730957530000|2024-11-07 05:32:10|110502.6|110452.6|110505.3|110455.3|110505.3|110455.3|110502.4|110452.4|10
1730957540000|2024-11-07 05:32:20|110506|110456|110508.3|110458.3|110509.3|110459.3|110506|110456|8
1730957550000|2024-11-07 05:32:30|110508.1|110458.1|110508.3|110458.3|110508.3|110458.3|110508|110458|4
1730957560000|2024-11-07 05:32:40|110508.6|110458.6|110508.2|110458.2|110508.7|110458.7|110508.2|110458.2|3
1730957570000|2024-11-07 05:32:50|110507.7|110457.7|110508.2|110458.2|110508.2|110458.2|110507.7|110457.7|4
1730957580000|2024-11-07 05:33:00|110508.1|110458.1|110503.8|110453.8|110510|110460|110503.6|110453.6|12
1730957590000|2024-11-07 05:33:10|110503.5|110453.5|110504.6|110454.6|110505.7|110455.7|110503|110453|11
1730957600000|2024-11-07 05:33:20|110503.4|110453.4|110501.8|110451.8|110503.4|110453.4|110501.5|110451.5|6
1730957610000|2024-11-07 05:33:30|110501.3|110451.3|110501.6|110451.6|110501.6|110451.6|110501.3|110451.3|3
1730957620000|2024-11-07 05:33:40|110501.3|110451.3|110502|110452|110505.6|110455.6|110501.3|110451.3|14
1730957630000|2024-11-07 05:33:50|110502.2|110452.2|110501.7|110451.7|110502.2|110452.2|110501.7|110451.7|4
1730957640000|2024-11-07 05:34:00|110505.5|110455.5|110503.7|110453.7|110507.9|110457.9|110501.2|110451.2|21
1730957650000|2024-11-07 05:34:10|110503.6|110453.6|110502.6|110452.6|110503.6|110453.6|110502.6|110452.6|4
1730957660000|2024-11-07 05:34:20|110502.9|110452.9|110505.7|110455.7|110505.7|110455.7|110502.4|110452.4|8
1730957670000|2024-11-07 05:34:30|110505.9|110455.9|110502.2|110452.2|110505.9|110455.9|110502.1|110452.1|10
1730957680000|2024-11-07 05:34:40|110501.3|110451.3|110500.9|110450.9|110501.5|110451.5|110500.7|110450.7|7
1730957690000|2024-11-07 05:34:50|110500.6|110450.6|110501.2|110451.2|110501.3|110451.3|110498.4|110448.4|14
1730957700000|2024-11-07 05:35:00|110501.5|110451.5|110502.2|110452.2|110502.2|110452.2|110501.5|110451.5|7
1730957710000|2024-11-07 05:35:10|110501.7|110451.7|110502.3|110452.3|110502.4|110452.4|110501.4|110451.4|8
1730957720000|2024-11-07 05:35:20|110501.9|110451.9|110501.4|110451.4|110501.9|110451.9|110500.8|110450.8|7
1730957730000|2024-11-07 05:35:30|110501.6|110451.6|110505.8|110455.8|110505.8|110455.8|110501.6|110451.6|6
1730957740000|2024-11-07 05:35:40|110505.9|110455.9|110506.6|110456.6|110507|110457|110505.9|110455.9|5
1730957750000|2024-11-07 05:35:50|110507.1|110457.1|110507.2|110457.2|110507.4|110457.4|110507.1|110457.1|4
1730957760000|2024-11-07 05:36:00|110507.3|110457.3|110506.6|110456.6|110507.4|110457.4|110506.6|110456.6|4
1730957770000|2024-11-07 05:36:10|110506.7|110456.7|110506.9|110456.9|110506.9|110456.9|110506.5|110456.5|5
1730957780000|2024-11-07 05:36:20|110507|110457|110510.3|110460.3|110510.6|110460.6|110506.4|110456.4|8
1730957790000|2024-11-07 05:36:30|110510.4|110460.4|110513.9|110463.9|110516.6|110466.6|110510.4|110460.4|12
1730957800000|2024-11-07 05:36:40|110513.3|110463.3|110512.4|110462.4|110513.3|110463.3|110512.2|110462.2|5
1730957810000|2024-11-07 05:36:50|110512.5|110462.5|110512.9|110462.9|110512.9|110462.9|110512.5|110462.5|4
1730957820000|2024-11-07 05:37:00|110513.2|110463.2|110516.4|110466.4|110520.9|110470.9|110513.2|110463.2|18
1730957830000|2024-11-07 05:37:10|110515.6|110465.6|110514.7|110464.7|110516.8|110466.8|110514.7|110464.7|8
1730957840000|2024-11-07 05:37:20|110514.8|110464.8|110514.1|110464.1|110514.8|110464.8|110514.1|110464.1|8
1730957850000|2024-11-07 05:37:30|110514.4|110464.4|110518.6|110468.6|110522|110472|110514.4|110464.4|24
1730957860000|2024-11-07 05:37:40|110518.7|110468.7|110521.9|110471.9|110521.9|110471.9|110518.6|110468.6|12
1730957870000|2024-11-07 05:37:50|110521.7|110471.7|110533.8|110483.8|110535|110485|110520.2|110470.2|26
1730957880000|2024-11-07 05:38:00|110532.4|110482.4|110534.8|110484.8|110536.1|110486.1|110528.1|110478.1|30
1730957890000|2024-11-07 05:38:10|110533.9|110483.9|110529.8|110479.8|110535.4|110485.4|110529.8|110479.8|24
1730957900000|2024-11-07 05:38:20|110527.2|110477.2|110530|110480|110530|110480|110525.1|110475.1|11
1730957910000|2024-11-07 05:38:30|110529.6|110479.6|110525.6|110475.6|110530.7|110480.7|110525.6|110475.6|10
1730957920000|2024-11-07 05:38:40|110527|110477|110523|110473|110527.8|110477.8|110523|110473|8
1730957930000|2024-11-07 05:38:50|110522.5|110472.5|110517|110467|110522.5|110472.5|110515.8|110465.8|26
1730957940000|2024-11-07 05:39:00|110516.4|110466.4|110511.8|110461.8|110516.5|110466.5|110511.5|110461.5|13
1730957950000|2024-11-07 05:39:10|110511.5|110461.5|110511.9|110461.9|110514|110464|110511.5|110461.5|10
1730957960000|2024-11-07 05:39:20|110511.7|110461.7|110511.1|110461.1|110511.8|110461.8|110511|110461|5
1730957970000|2024-11-07 05:39:30|110511|110461|110509.6|110459.6|110511|110461|110509.6|110459.6|5
1730957980000|2024-11-07 05:39:40|110508.5|110458.5|110508.9|110458.9|110509|110459|110505.9|110455.9|16
1730957990000|2024-11-07 05:39:50|110508.8|110458.8|110508.9|110458.9|110508.9|110458.9|110508.3|110458.3|6
1730958000000|2024-11-07 05:40:00|110508.2|110458.2|110505.3|110455.3|110508.2|110458.2|110505.3|110455.3|9
1730958010000|2024-11-07 05:40:10|110505.1|110455.1|110505.7|110455.7|110505.7|110455.7|110504.6|110454.6|6
1730958020000|2024-11-07 05:40:20|110505.5|110455.5|110505.1|110455.1|110505.5|110455.5|110505.1|110455.1|4
1730958030000|2024-11-07 05:40:30|110505.2|110455.2|110517.8|110467.8|110519.9|110469.9|110504.9|110454.9|12
1730958040000|2024-11-07 05:40:40|110516.7|110466.7|110508|110458|110516.7|110466.7|110507.8|110457.8|17
1730958050000|2024-11-07 05:40:50|110507.5|110457.5|110504.5|110454.5|110507.5|110457.5|110502.7|110452.7|15
1730958060000|2024-11-07 05:41:00|110504.4|110454.4|110502.4|110452.4|110504.9|110454.9|110502.4|110452.4|7
1730958070000|2024-11-07 05:41:10|110502|110452|110503.6|110453.6|110505.2|110455.2|110502|110452|12
1730958080000|2024-11-07 05:41:20|110503.2|110453.2|110506.4|110456.4|110506.4|110456.4|110503.2|110453.2|5
1730958090000|2024-11-07 05:41:30|110506|110456|110506.8|110456.8|110506.8|110456.8|110505.9|110455.9|6
1730958100000|2024-11-07 05:41:40|110506.4|110456.4|110499.7|110449.7|110506.4|110456.4|110499.7|110449.7|13
1730958110000|2024-11-07 05:41:50|110499|110449|110498.8|110448.8|110499|110449|110498.8|110448.8|3
1730958120000|2024-11-07 05:42:00|110498.4|110448.4|110498.5|110448.5|110498.5|110448.5|110498.4|110448.4|4
1730958130000|2024-11-07 05:42:10|110498.6|110448.6|110501.9|110451.9|110502|110452|110498.6|110448.6|13
1730958140000|2024-11-07 05:42:20|110502.4|110452.4|110501.4|110451.4|110502.4|110452.4|110501.1|110451.1|7
1730958150000|2024-11-07 05:42:30|110500.5|110450.5|110501.4|110451.4|110504.4|110454.4|110500.5|110450.5|14
1730958160000|2024-11-07 05:42:40|110502.1|110452.1|110501.3|110451.3|110502.5|110452.5|110501.3|110451.3|6
1730958170000|2024-11-07 05:42:50|110501.4|110451.4|110501.6|110451.6|110503.9|110453.9|110501.1|110451.1|8
1730958180000|2024-11-07 05:43:00|110501.5|110451.5|110501.8|110451.8|110501.8|110451.8|110501.5|110451.5|2
1730958190000|2024-11-07 05:43:10|110502.1|110452.1|110502.4|110452.4|110502.8|110452.8|110502.1|110452.1|3
1730958200000|2024-11-07 05:43:20|110501.9|110451.9|110501.4|110451.4|110501.9|110451.9|110498.1|110448.1|10
1730958210000|2024-11-07 05:43:30|110501.1|110451.1|110501.1|110451.1|110501.2|110451.2|110501|110451|4
1730958220000|2024-11-07 05:43:40|110501.6|110451.6|110501|110451|110501.7|110451.7|110501|110451|7
1730958230000|2024-11-07 05:43:50|110501.5|110451.5|110502.6|110452.6|110505|110455|110501.5|110451.5|7
1730958240000|2024-11-07 05:44:00|110502.4|110452.4|110502.2|110452.2|110502.4|110452.4|110502.2|110452.2|4
1730958250000|2024-11-07 05:44:10|110502.4|110452.4|110501.2|110451.2|110502.4|110452.4|110501.2|110451.2|5
1730958260000|2024-11-07 05:44:20|110501.1|110451.1|110501|110451|110501.1|110451.1|110500.4|110450.4|4
1730958270000|2024-11-07 05:44:30|110501.1|110451.1|110501|110451|110501.2|110451.2|110501|110451|4
1730958280000|2024-11-07 05:44:40|110501.3|110451.3|110502|110452|110502|110452|110501|110451|6
1730958290000|2024-11-07 05:44:50|110502.3|110452.3|110501.8|110451.8|110502.3|110452.3|110501.8|110451.8|4
1730958300000|2024-11-07 05:45:00|110501.9|110451.9|110503.8|110453.8|110505.7|110455.7|110501.9|110451.9|11
1730958310000|2024-11-07 05:45:10|110503.9|110453.9|110505.5|110455.5|110505.5|110455.5|110503.5|110453.5|6
1730958320000|2024-11-07 05:45:20|110505.6|110455.6|110505.7|110455.7|110505.7|110455.7|110505.6|110455.6|2
1730958330000|2024-11-07 05:45:30|110505.8|110455.8|110504.7|110454.7|110506.2|110456.2|110504.5|110454.5|10
1730958340000|2024-11-07 05:45:40|110503.5|110453.5|110505.6|110455.6|110506.7|110456.7|110503.5|110453.5|11
1730958350000|2024-11-07 05:45:50|110505.5|110455.5|110505.8|110455.8|110505.8|110455.8|110505.4|110455.4|4
1730958360000|2024-11-07 05:46:00|110505.7|110455.7|110505|110455|110505.7|110455.7|110505|110455|3
1730958370000|2024-11-07 05:46:10|110504.8|110454.8|110503.7|110453.7|110505.3|110455.3|110503.7|110453.7|6
1730958380000|2024-11-07 05:46:20|110504|110454|110502|110452|110504.4|110454.4|110502|110452|7
1730958390000|2024-11-07 05:46:30|110501.7|110451.7|110501.3|110451.3|110501.7|110451.7|110501.3|110451.3|5
1730958400000|2024-11-07 05:46:40|110501.2|110451.2|110500.3|110450.3|110502.2|110452.2|110498.4|110448.4|9
1730958410000|2024-11-07 05:46:50|110500.4|110450.4|110498.5|110448.5|110500.4|110450.4|110498.5|110448.5|8
1730958420000|2024-11-07 05:47:00|110497.9|110447.9|110498.7|110448.7|110500.1|110450.1|110497.5|110447.5|9
1730958430000|2024-11-07 05:47:10|110498.6|110448.6|110496.1|110446.1|110500|110450|110495.2|110445.2|12
1730958440000|2024-11-07 05:47:20|110496|110446|110496.2|110446.2|110499.6|110449.6|110495.9|110445.9|15
1730958450000|2024-11-07 05:47:30|110496.1|110446.1|110496.3|110446.3|110496.3|110446.3|110496.1|110446.1|3
1730958460000|2024-11-07 05:47:40|110496|110446|110496|110446|110496|110446|110496|110446|1
1730958470000|2024-11-07 05:47:50|110496.1|110446.1|110495.7|110445.7|110496.3|110446.3|110495.6|110445.6|6
1730958480000|2024-11-07 05:48:00|110495.5|110445.5|110493.3|110443.3|110495.5|110445.5|110493.3|110443.3|6
1730958490000|2024-11-07 05:48:10|110493.1|110443.1|110490.2|110440.2|110493.1|110443.1|110490.2|110440.2|6
1730958500000|2024-11-07 05:48:20|110489.7|110439.7|110486.5|110436.5|110489.7|110439.7|110486.3|110436.3|9
1730958510000|2024-11-07 05:48:30|110486.3|110436.3|110485.4|110435.4|110486.3|110436.3|110485.2|110435.2|4
1730958520000|2024-11-07 05:48:40|110485.2|110435.2|110478.5|110428.5|110485.4|110435.4|110478.5|110428.5|15
1730958530000|2024-11-07 05:48:50|110478.3|110428.3|110473.4|110423.4|110478.3|110428.3|110468.9|110418.9|26
1730958540000|2024-11-07 05:49:00|110472.1|110422.1|110465.5|110415.5|110472.7|110422.7|110465.5|110415.5|29
1730958550000|2024-11-07 05:49:10|110468.1|110418.1|110458.1|110408.1|110468.1|110418.1|110456.4|110406.4|39
1730958560000|2024-11-07 05:49:20|110458.4|110408.4|110457.3|110407.3|110461.4|110411.4|110455.9|110405.9|23
1730958570000|2024-11-07 05:49:30|110456.6|110406.6|110456.7|110406.7|110460.9|110410.9|110455.8|110405.8|22
1730958580000|2024-11-07 05:49:40|110455.4|110405.4|110456.9|110406.9|110463.6|110413.6|110455.4|110405.4|29
1730958590000|2024-11-07 05:49:50|110457|110407|110463.5|110413.5|110464.3|110414.3|110452.6|110402.6|16
1730958600000|2024-11-07 05:50:00|110461.1|110411.1|110457.8|110407.8|110461.1|110411.1|110457.4|110407.4|21
1730958610000|2024-11-07 05:50:10|110457.6|110407.6|110456.3|110406.3|110457.6|110407.6|110456.1|110406.1|11
1730958620000|2024-11-07 05:50:20|110456.7|110406.7|110455.3|110405.3|110456.8|110406.8|110455.3|110405.3|11
1730958630000|2024-11-07 05:50:30|110455.2|110405.2|110452.3|110402.3|110455.2|110405.2|110452.3|110402.3|10
1730958640000|2024-11-07 05:50:40|110452.6|110402.6|110451.4|110401.4|110454.1|110404.1|110451|110401|9
1730958650000|2024-11-07 05:50:50|110450.9|110400.9|110450.9|110400.9|110451.3|110401.3|110450.9|110400.9|6
1730958660000|2024-11-07 05:51:00|110450.7|110400.7|110450.4|110400.4|110451.8|110401.8|110449|110399|14
1730958670000|2024-11-07 05:51:10|110450.3|110400.3|110449.2|110399.2|110452.9|110402.9|110449.2|110399.2|12
1730958680000|2024-11-07 05:51:20|110448.7|110398.7|110448.9|110398.9|110450.3|110400.3|110448.2|110398.2|7
1730958690000|2024-11-07 05:51:30|110449.7|110399.7|110444.6|110394.6|110449.7|110399.7|110443.6|110393.6|19
1730958700000|2024-11-07 05:51:40|110445.1|110395.1|110445.5|110395.5|110446.1|110396.1|110445.1|110395.1|9
1730958710000|2024-11-07 05:51:50|110445.1|110395.1|110440.2|110390.2|110445.4|110395.4|110440.1|110390.1|11
1730958720000|2024-11-07 05:52:00|110441.7|110391.7|110444.9|110394.9|110449.3|110399.3|110438.6|110388.6|27
1730958730000|2024-11-07 05:52:10|110443.1|110393.1|110444.9|110394.9|110445.7|110395.7|110442.8|110392.8|26
1730958740000|2024-11-07 05:52:20|110443.8|110393.8|110443.4|110393.4|110444.8|110394.8|110443.4|110393.4|15
1730958750000|2024-11-07 05:52:30|110443.8|110393.8|110444.9|110394.9|110446.4|110396.4|110442.9|110392.9|14
1730958760000|2024-11-07 05:52:40|110444|110394|110446.3|110396.3|110447.2|110397.2|110444|110394|16
1730958770000|2024-11-07 05:52:50|110447|110397|110450.8|110400.8|110456.6|110406.6|110445.9|110395.9|40
1730958780000|2024-11-07 05:53:00|110450.9|110400.9|110453.6|110403.6|110459.9|110409.9|110450.9|110400.9|44
1730958790000|2024-11-07 05:53:10|110453.3|110403.3|110453.9|110403.9|110454.6|110404.6|110451.5|110401.5|27
1730958800000|2024-11-07 05:53:20|110452.4|110402.4|110453.3|110403.3|110454.3|110404.3|110450.5|110400.5|24
1730958810000|2024-11-07 05:53:30|110453.8|110403.8|110453.1|110403.1|110461.8|110411.8|110452.7|110402.7|21
1730958820000|2024-11-07 05:53:40|110452.7|110402.7|110453.3|110403.3|110455|110405|110451.3|110401.3|21
1730958830000|2024-11-07 05:53:50|110453.5|110403.5|110448.9|110398.9|110453.5|110403.5|110448.5|110398.5|7
1730958840000|2024-11-07 05:54:00|110448.4|110398.4|110446.9|110396.9|110448.4|110398.4|110446.9|110396.9|5
1730958850000|2024-11-07 05:54:10|110445.9|110395.9|110444.5|110394.5|110445.9|110395.9|110443.9|110393.9|6
1730958860000|2024-11-07 05:54:20|110444|110394|110444.9|110394.9|110444.9|110394.9|110444|110394|6
1730958870000|2024-11-07 05:54:30|110444.3|110394.3|110445|110395|110446.9|110396.9|110444.3|110394.3|13
1730958880000|2024-11-07 05:54:40|110445.9|110395.9|110444.4|110394.4|110445.9|110395.9|110444.1|110394.1|7
1730958890000|2024-11-07 05:54:50|110444.3|110394.3|110447.2|110397.2|110448.1|110398.1|110444.3|110394.3|7
1730958900000|2024-11-07 05:55:00|110448.6|110398.6|110455|110405|110463.3|110413.3|110448.2|110398.2|18
1730958910000|2024-11-07 05:55:10|110455.6|110405.6|110455|110405|110455.6|110405.6|110455|110405|6
1730958920000|2024-11-07 05:55:20|110455.1|110405.1|110450.7|110400.7|110456|110406|110450.7|110400.7|6
1730958930000|2024-11-07 05:55:30|110450.9|110400.9|110469.6|110419.6|110469.6|110419.6|110450.9|110400.9|31
1730958940000|2024-11-07 05:55:40|110470.1|110420.1|110471.3|110421.3|110472.5|110422.5|110470.1|110420.1|13
1730958950000|2024-11-07 05:55:50|110470.8|110420.8|110470.7|110420.7|110470.8|110420.8|110470.7|110420.7|2
1730958960000|2024-11-07 05:56:00|110470.6|110420.6|110467.4|110417.4|110472.4|110422.4|110467|110417|11
1730958970000|2024-11-07 05:56:10|110467.2|110417.2|110466.9|110416.9|110467.2|110417.2|110466.9|110416.9|3
1730958980000|2024-11-07 05:56:20|110467.1|110417.1|110467.6|110417.6|110467.6|110417.6|110467.1|110417.1|3
1730958990000|2024-11-07 05:56:30|110467.4|110417.4|110466.1|110416.1|110468.7|110418.7|110466.1|110416.1|5
1730959000000|2024-11-07 05:56:40|110465.7|110415.7|110464.1|110414.1|110466.4|110416.4|110464|110414|17
1730959010000|2024-11-07 05:56:50|110464.2|110414.2|110464.4|110414.4|110464.5|110414.5|110464.2|110414.2|3
1730959020000|2024-11-07 05:57:00|110464.3|110414.3|110459.5|110409.5|110464.3|110414.3|110458|110408|18
1730959030000|2024-11-07 05:57:10|110459.4|110409.4|110455.9|110405.9|110459.4|110409.4|110455.9|110405.9|11
1730959040000|2024-11-07 05:57:20|110456.3|110406.3|110455.8|110405.8|110456.3|110406.3|110455.8|110405.8|6
1730959050000|2024-11-07 05:57:30|110456.4|110406.4|110455.7|110405.7|110456.8|110406.8|110454.4|110404.4|11
1730959060000|2024-11-07 05:57:40|110456.5|110406.5|110456.3|110406.3|110456.9|110406.9|110455.1|110405.1|10
1730959070000|2024-11-07 05:57:50|110456.2|110406.2|110456.9|110406.9|110458.1|110408.1|110456.2|110406.2|7
1730959080000|2024-11-07 05:58:00|110457.2|110407.2|110459.6|110409.6|110462|110412|110457.2|110407.2|18
1730959090000|2024-11-07 05:58:10|110463.9|110413.9|110464.8|110414.8|110466|110416|110462.4|110412.4|21
1730959100000|2024-11-07 05:58:20|110464.6|110414.6|110463.5|110413.5|110464.8|110414.8|110463.4|110413.4|8
1730959110000|2024-11-07 05:58:30|110463.1|110413.1|110462.8|110412.8|110463.3|110413.3|110462.7|110412.7|6
1730959120000|2024-11-07 05:58:40|110462.9|110412.9|110462.9|110412.9|110465.1|110415.1|110462.6|110412.6|6
1730959130000|2024-11-07 05:58:50|110462.6|110412.6|110465.4|110415.4|110465.7|110415.7|110462.6|110412.6|16
1730959140000|2024-11-07 05:59:00|110463|110413|110462.9|110412.9|110465.9|110415.9|110462.7|110412.7|14
1730959150000|2024-11-07 05:59:10|110464.7|110414.7|110467.9|110417.9|110468|110418|110464.7|110414.7|24
1730959160000|2024-11-07 05:59:20|110465.8|110415.8|110465|110415|110467.8|110417.8|110464.4|110414.4|19
1730959170000|2024-11-07 05:59:30|110464.8|110414.8|110462.3|110412.3|110464.8|110414.8|110462.2|110412.2|9
1730959180000|2024-11-07 05:59:40|110462.2|110412.2|110457.1|110407.1|110462.2|110412.2|110457|110407|8
1730959190000|2024-11-07 05:59:50|110456.2|110406.2|110453.3|110403.3|110456.2|110406.2|110453.3|110403.3|11
1730959200000|2024-11-07 06:00:00|110454.2|110404.2|110455.3|110405.3|110456.5|110406.5|110452.4|110402.4|19
1730959210000|2024-11-07 06:00:10|110454.8|110404.8|110450.6|110400.6|110455.3|110405.3|110450.3|110400.3|15
1730959220000|2024-11-07 06:00:20|110450.2|110400.2|110451.1|110401.1|110451.1|110401.1|110449.7|110399.7|5
1730959230000|2024-11-07 06:00:30|110456.3|110406.3|110470.3|110420.3|110471.5|110421.5|110456.3|110406.3|29
1730959240000|2024-11-07 06:00:40|110469.8|110419.8|110470.9|110420.9|110472.7|110422.7|110469.5|110419.5|23
1730959250000|2024-11-07 06:00:50|110471.4|110421.4|110479.8|110429.8|110480.5|110430.5|110471.4|110421.4|28
1730959260000|2024-11-07 06:01:00|110480.4|110430.4|110480.8|110430.8|110481.6|110431.6|110479.6|110429.6|21
1730959270000|2024-11-07 06:01:10|110481.4|110431.4|110472.3|110422.3|110481.4|110431.4|110472.3|110422.3|15
1730959280000|2024-11-07 06:01:20|110472.1|110422.1|110476.3|110426.3|110477.8|110427.8|110472.1|110422.1|12
1730959290000|2024-11-07 06:01:30|110477.1|110427.1|110480.7|110430.7|110482.1|110432.1|110476.6|110426.6|12
1730959300000|2024-11-07 06:01:40|110480.8|110430.8|110479.9|110429.9|110481.6|110431.6|110479.8|110429.8|8
1730959310000|2024-11-07 06:01:50|110480|110430|110478.2|110428.2|110480.1|110430.1|110478.2|110428.2|8
1730959320000|2024-11-07 06:02:00|110478.4|110428.4|110490.8|110440.8|110490.8|110440.8|110477.9|110427.9|17
1730959330000|2024-11-07 06:02:10|110491.8|110441.8|110492.9|110442.9|110493.6|110443.6|110490.1|110440.1|14
1730959340000|2024-11-07 06:02:20|110490|110440|110494.2|110444.2|110494.2|110444.2|110489|110439|21
1730959350000|2024-11-07 06:02:30|110495.6|110445.6|110481.3|110431.3|110496.8|110446.8|110480.5|110430.5|31
1730959360000|2024-11-07 06:02:40|110480.9|110430.9|110483.9|110433.9|110484|110434|110480.9|110430.9|16
1730959370000|2024-11-07 06:02:50|110483.4|110433.4|110481.5|110431.5|110483.4|110433.4|110479|110429|9
1730959380000|2024-11-07 06:03:00|110481.3|110431.3|110480.8|110430.8|110481.6|110431.6|110480.2|110430.2|10
1730959390000|2024-11-07 06:03:10|110481.3|110431.3|110485.8|110435.8|110488|110438|110481.3|110431.3|31
1730959400000|2024-11-07 06:03:20|110487|110437|110488.8|110438.8|110490.8|110440.8|110485.8|110435.8|22
1730959410000|2024-11-07 06:03:30|110490.1|110440.1|110488.3|110438.3|110490.6|110440.6|110487.8|110437.8|14
1730959420000|2024-11-07 06:03:40|110490.2|110440.2|110484.3|110434.3|110491.5|110441.5|110484.2|110434.2|14
1730959430000|2024-11-07 06:03:50|110484.6|110434.6|110489.8|110439.8|110494.4|110444.4|110484.6|110434.6|16
1730959440000|2024-11-07 06:04:00|110491.3|110441.3|110492.5|110442.5|110497.7|110447.7|110489.8|110439.8|14
1730959450000|2024-11-07 06:04:10|110493.5|110443.5|110490.3|110440.3|110494.3|110444.3|110490|110440|17
1730959460000|2024-11-07 06:04:20|110490.2|110440.2|110484.2|110434.2|110490.2|110440.2|110484.1|110434.1|13
1730959470000|2024-11-07 06:04:30|110484|110434|110486.8|110436.8|110488.9|110438.9|110483.7|110433.7|10
1730959480000|2024-11-07 06:04:40|110486.7|110436.7|110485.7|110435.7|110487|110437|110485.6|110435.6|16
1730959490000|2024-11-07 06:04:50|110487.1|110437.1|110487.4|110437.4|110489.9|110439.9|110485.2|110435.2|20
1730959500000|2024-11-07 06:05:00|110487.1|110437.1|110483.2|110433.2|110489.7|110439.7|110483.2|110433.2|18
1730959510000|2024-11-07 06:05:10|110483|110433|110487.7|110437.7|110489.5|110439.5|110482.8|110432.8|13
1730959520000|2024-11-07 06:05:20|110489.4|110439.4|110485.8|110435.8|110489.5|110439.5|110485.8|110435.8|16
1730959530000|2024-11-07 06:05:30|110486.9|110436.9|110487.4|110437.4|110489.9|110439.9|110486.9|110436.9|13
1730959540000|2024-11-07 06:05:40|110487.5|110437.5|110483.8|110433.8|110489.4|110439.4|110483.8|110433.8|9
1730959550000|2024-11-07 06:05:50|110487.2|110437.2|110490.1|110440.1|110494.6|110444.6|110483.5|110433.5|30
1730959560000|2024-11-07 06:06:00|110491.3|110441.3|110484.3|110434.3|110491.3|110441.3|110484|110434|16
1730959570000|2024-11-07 06:06:10|110484.9|110434.9|110489.8|110439.8|110492.2|110442.2|110484.9|110434.9|14
1730959580000|2024-11-07 06:06:20|110489.4|110439.4|110487.9|110437.9|110490|110440|110485.5|110435.5|15
1730959590000|2024-11-07 06:06:30|110487.6|110437.6|110484.5|110434.5|110487.6|110437.6|110484.5|110434.5|4
1730959600000|2024-11-07 06:06:40|110484|110434|110481.5|110431.5|110484|110434|110481.5|110431.5|7
1730959610000|2024-11-07 06:06:50|110480.9|110430.9|110476.6|110426.6|110480.9|110430.9|110475.4|110425.4|9
1730959620000|2024-11-07 06:07:00|110476.9|110426.9|110478.3|110428.3|110478.3|110428.3|110476.9|110426.9|6
1730959630000|2024-11-07 06:07:10|110478.4|110428.4|110480.6|110430.6|110481.4|110431.4|110478.4|110428.4|9
1730959640000|2024-11-07 06:07:20|110480.4|110430.4|110488.7|110438.7|110488.8|110438.8|110480.4|110430.4|11
1730959650000|2024-11-07 06:07:30|110488.6|110438.6|110493.8|110443.8|110495.1|110445.1|110488.6|110438.6|17
1730959660000|2024-11-07 06:07:40|110493.7|110443.7|110493.5|110443.5|110493.8|110443.8|110493.5|110443.5|3
1730959670000|2024-11-07 06:07:50|110493.6|110443.6|110493.7|110443.7|110493.7|110443.7|110493.4|110443.4|4
1730959680000|2024-11-07 06:08:00|110492.8|110442.8|110489.6|110439.6|110492.8|110442.8|110488.9|110438.9|11
1730959690000|2024-11-07 06:08:10|110489.9|110439.9|110490.1|110440.1|110495.1|110445.1|110489.9|110439.9|17
1730959700000|2024-11-07 06:08:20|110491|110441|110487.7|110437.7|110491|110441|110487.7|110437.7|7
1730959710000|2024-11-07 06:08:30|110487.2|110437.2|110484.5|110434.5|110487.2|110437.2|110484.5|110434.5|6
1730959720000|2024-11-07 06:08:40|110484.4|110434.4|110485.1|110435.1|110485.1|110435.1|110484.4|110434.4|5
1730959730000|2024-11-07 06:08:50|110485.2|110435.2|110486.2|110436.2|110487.4|110437.4|110484.7|110434.7|11
1730959740000|2024-11-07 06:09:00|110486|110436|110488.1|110438.1|110489.7|110439.7|110485.4|110435.4|15
1730959750000|2024-11-07 06:09:10|110488.3|110438.3|110488.3|110438.3|110488.8|110438.8|110488.3|110438.3|7
1730959760000|2024-11-07 06:09:20|110488.2|110438.2|110488|110438|110488.2|110438.2|110488|110438|3
1730959770000|2024-11-07 06:09:30|110488.6|110438.6|110499.9|110449.9|110502.4|110452.4|110488.6|110438.6|16
1730959780000|2024-11-07 06:09:40|110500.1|110450.1|110506.5|110456.5|110508.3|110458.3|110500.1|110450.1|20
1730959790000|2024-11-07 06:09:50|110506.8|110456.8|110507.6|110457.6|110508.2|110458.2|110505.9|110455.9|17
1730959800000|2024-11-07 06:10:00|110508.4|110458.4|110517.6|110467.6|110523.1|110473.1|110508.4|110458.4|48
1730959810000|2024-11-07 06:10:10|110518.3|110468.3|110523.7|110473.7|110526.9|110476.9|110517.2|110467.2|26
1730959820000|2024-11-07 06:10:20|110523.4|110473.4|110527.1|110477.1|110528.3|110478.3|110520.7|110470.7|29
1730959830000|2024-11-07 06:10:30|110527.4|110477.4|110529.3|110479.3|110531.8|110481.8|110526.6|110476.6|23
1730959840000|2024-11-07 06:10:40|110529.5|110479.5|110530.5|110480.5|110534.7|110484.7|110528.8|110478.8|20
1730959850000|2024-11-07 06:10:50|110529.4|110479.4|110535.4|110485.4|110538.3|110488.3|110529.4|110479.4|26
1730959860000|2024-11-07 06:11:00|110535.2|110485.2|110534|110484|110535.6|110485.6|110530.6|110480.6|22
1730959870000|2024-11-07 06:11:10|110533.5|110483.5|110524.5|110474.5|110534.2|110484.2|110524.5|110474.5|18
1730959880000|2024-11-07 06:11:20|110525.2|110475.2|110526.2|110476.2|110528.9|110478.9|110525.2|110475.2|26
1730959890000|2024-11-07 06:11:30|110525.3|110475.3|110528.1|110478.1|110530.7|110480.7|110525.3|110475.3|21
1730959900000|2024-11-07 06:11:40|110528.5|110478.5|110527|110477|110531.4|110481.4|110526.2|110476.2|13
1730959910000|2024-11-07 06:11:50|110526.7|110476.7|110526.2|110476.2|110528.9|110478.9|110525.7|110475.7|17
1730959920000|2024-11-07 06:12:00|110526.6|110476.6|110512.2|110462.2|110526.7|110476.7|110512|110462|37
1730959930000|2024-11-07 06:12:10|110511.6|110461.6|110506.8|110456.8|110512.2|110462.2|110506.8|110456.8|12
1730959940000|2024-11-07 06:12:20|110505.4|110455.4|110503.8|110453.8|110505.7|110455.7|110503.8|110453.8|15
1730959950000|2024-11-07 06:12:30|110505.7|110455.7|110502.5|110452.5|110505.7|110455.7|110501.8|110451.8|15
1730959960000|2024-11-07 06:12:40|110501.7|110451.7|110498.2|110448.2|110501.7|110451.7|110497.8|110447.8|14
1730959970000|2024-11-07 06:12:50|110498|110448|110498.3|110448.3|110498.5|110448.5|110497.4|110447.4|16
1730959980000|2024-11-07 06:13:00|110498.8|110448.8|110498.1|110448.1|110498.9|110448.9|110497.9|110447.9|9
1730959990000|2024-11-07 06:13:10|110498|110448|110497.9|110447.9|110501.5|110451.5|110497.9|110447.9|11
1730960000000|2024-11-07 06:13:20|110498.3|110448.3|110496.9|110446.9|110498.3|110448.3|110494.2|110444.2|13
1730960010000|2024-11-07 06:13:30|110497.4|110447.4|110504.5|110454.5|110505.8|110455.8|110496.5|110446.5|11
1730960020000|2024-11-07 06:13:40|110503.1|110453.1|110503.3|110453.3|110505.1|110455.1|110502.4|110452.4|12
1730960030000|2024-11-07 06:13:50|110504.5|110454.5|110501.6|110451.6|110504.5|110454.5|110501.3|110451.3|10
1730960040000|2024-11-07 06:14:00|110502|110452|110508.1|110458.1|110508.1|110458.1|110502|110452|14
1730960050000|2024-11-07 06:14:10|110508.2|110458.2|110507.3|110457.3|110508.2|110458.2|110507|110457|6
1730960060000|2024-11-07 06:14:20|110508.4|110458.4|110501.2|110451.2|110508.4|110458.4|110501|110451|16
1730960070000|2024-11-07 06:14:30|110501.6|110451.6|110500.5|110450.5|110501.6|110451.6|110500|110450|9
1730960080000|2024-11-07 06:14:40|110500.8|110450.8|110501.9|110451.9|110502.3|110452.3|110500.7|110450.7|7
1730960090000|2024-11-07 06:14:50|110501.8|110451.8|110501.2|110451.2|110502.1|110452.1|110500.3|110450.3|10
1730960100000|2024-11-07 06:15:00|110501|110451|110499.4|110449.4|110502.1|110452.1|110497.1|110447.1|18
1730960110000|2024-11-07 06:15:10|110499.2|110449.2|110497.3|110447.3|110499.2|110449.2|110497.3|110447.3|9
1730960120000|2024-11-07 06:15:20|110497.5|110447.5|110496.7|110446.7|110497.5|110447.5|110496.7|110446.7|5
1730960130000|2024-11-07 06:15:30|110496.9|110446.9|110501.7|110451.7|110503.6|110453.6|110495.9|110445.9|8
1730960140000|2024-11-07 06:15:40|110500.5|110450.5|110506.9|110456.9|110509.1|110459.1|110500.2|110450.2|15
1730960150000|2024-11-07 06:15:50|110507.1|110457.1|110505.2|110455.2|110507.1|110457.1|110504.3|110454.3|16
1730960160000|2024-11-07 06:16:00|110505.3|110455.3|110505.7|110455.7|110507.2|110457.2|110504.6|110454.6|10
1730960170000|2024-11-07 06:16:10|110505.8|110455.8|110504|110454|110505.8|110455.8|110504|110454|6
1730960180000|2024-11-07 06:16:20|110502.7|110452.7|110511.1|110461.1|110511.1|110461.1|110502.6|110452.6|15
1730960190000|2024-11-07 06:16:30|110510.9|110460.9|110502.2|110452.2|110510.9|110460.9|110500.7|110450.7|15
1730960200000|2024-11-07 06:16:40|110502.8|110452.8|110507.2|110457.2|110510|110460|110502.4|110452.4|15
1730960210000|2024-11-07 06:16:50|110508.5|110458.5|110511.8|110461.8|110511.9|110461.9|110508.1|110458.1|16
1730960220000|2024-11-07 06:17:00|110511.3|110461.3|110525.6|110475.6|110525.6|110475.6|110511|110461|36
1730960230000|2024-11-07 06:17:10|110526.1|110476.1|110525.6|110475.6|110529|110479|110522|110472|35
1730960240000|2024-11-07 06:17:20|110525.8|110475.8|110521.5|110471.5|110526.7|110476.7|110519.3|110469.3|23
1730960250000|2024-11-07 06:17:30|110521.6|110471.6|110526.1|110476.1|110527.1|110477.1|110520.1|110470.1|25
1730960260000|2024-11-07 06:17:40|110525.8|110475.8|110527.9|110477.9|110528.4|110478.4|110522.2|110472.2|29
1730960270000|2024-11-07 06:17:50|110526|110476|110523.9|110473.9|110526.2|110476.2|110521.3|110471.3|35
1730960280000|2024-11-07 06:18:00|110524|110474|110521.6|110471.6|110525.3|110475.3|110521.2|110471.2|33
1730960290000|2024-11-07 06:18:10|110522.3|110472.3|110523.4|110473.4|110525.7|110475.7|110520.9|110470.9|21
1730960300000|2024-11-07 06:18:20|110523.3|110473.3|110523.7|110473.7|110525.3|110475.3|110523|110473|18
1730960310000|2024-11-07 06:18:30|110523.2|110473.2|110517.4|110467.4|110523.2|110473.2|110517.4|110467.4|12
1730960320000|2024-11-07 06:18:40|110518|110468|110516|110466|110519.1|110469.1|110516|110466|15
1730960330000|2024-11-07 06:18:50|110515.8|110465.8|110517|110467|110517.2|110467.2|110515.8|110465.8|14
1730960340000|2024-11-07 06:19:00|110516.9|110466.9|110511.1|110461.1|110517.5|110467.5|110510.9|110460.9|15
1730960350000|2024-11-07 06:19:10|110511.2|110461.2|110511|110461|110511.2|110461.2|110511|110461|3
1730960360000|2024-11-07 06:19:20|110510.8|110460.8|110507.5|110457.5|110511.4|110461.4|110507.3|110457.3|9
1730960370000|2024-11-07 06:19:30|110507.6|110457.6|110508.1|110458.1|110508.7|110458.7|110506.9|110456.9|9
1730960380000|2024-11-07 06:19:40|110510.3|110460.3|110490.6|110440.6|110510.3|110460.3|110490.5|110440.5|24
1730960390000|2024-11-07 06:19:50|110490.4|110440.4|110483.1|110433.1|110490.4|110440.4|110480.5|110430.5|16
1730960400000|2024-11-07 06:20:00|110482.6|110432.6|110486.4|110436.4|110487.1|110437.1|110482.6|110432.6|15
1730960410000|2024-11-07 06:20:10|110487|110437|110484.8|110434.8|110487|110437|110484.1|110434.1|15
1730960420000|2024-11-07 06:20:20|110485.2|110435.2|110482.8|110432.8|110485.2|110435.2|110482.1|110432.1|9
1730960430000|2024-11-07 06:20:30|110482.7|110432.7|110483.6|110433.6|110483.9|110433.9|110482.3|110432.3|7
1730960440000|2024-11-07 06:20:40|110483.5|110433.5|110482.3|110432.3|110484.4|110434.4|110482.3|110432.3|9
1730960450000|2024-11-07 06:20:50|110482.2|110432.2|110482.2|110432.2|110484.6|110434.6|110482.2|110432.2|9
1730960460000|2024-11-07 06:21:00|110482.7|110432.7|110488.8|110438.8|110488.9|110438.9|110482.6|110432.6|9
1730960470000|2024-11-07 06:21:10|110490.5|110440.5|110489.6|110439.6|110492.5|110442.5|110486.7|110436.7|17
1730960480000|2024-11-07 06:21:20|110490.6|110440.6|110498.5|110448.5|110502.7|110452.7|110489.6|110439.6|29
1730960490000|2024-11-07 06:21:30|110498.8|110448.8|110502|110452|110502|110452|110498.1|110448.1|12
1730960500000|2024-11-07 06:21:40|110502.1|110452.1|110501.7|110451.7|110502.2|110452.2|110501.7|110451.7|5
1730960510000|2024-11-07 06:21:50|110501.5|110451.5|110499.9|110449.9|110502.3|110452.3|110499.1|110449.1|11
1730960520000|2024-11-07 06:22:00|110499.6|110449.6|110498.2|110448.2|110499.6|110449.6|110491.1|110441.1|31
1730960530000|2024-11-07 06:22:10|110499.1|110449.1|110501.1|110451.1|110503.1|110453.1|110497.4|110447.4|27
1730960540000|2024-11-07 06:22:20|110499.9|110449.9|110498.6|110448.6|110500|110450|110497.9|110447.9|18
1730960550000|2024-11-07 06:22:30|110499.1|110449.1|110501.4|110451.4|110503.7|110453.7|110499.1|110449.1|17
1730960560000|2024-11-07 06:22:40|110501|110451|110500.8|110450.8|110501.2|110451.2|110500.2|110450.2|5
1730960570000|2024-11-07 06:22:50|110502.9|110452.9|110499.8|110449.8|110503.8|110453.8|110498|110448|15
1730960580000|2024-11-07 06:23:00|110499.9|110449.9|110500.9|110450.9|110500.9|110450.9|110499.8|110449.8|6
1730960590000|2024-11-07 06:23:10|110501.3|110451.3|110497|110447|110501.8|110451.8|110497|110447|11
1730960600000|2024-11-07 06:23:20|110496.9|110446.9|110488.6|110438.6|110496.9|110446.9|110487.7|110437.7|14
1730960610000|2024-11-07 06:23:30|110488|110438|110485.3|110435.3|110488.1|110438.1|110485.3|110435.3|7
1730960620000|2024-11-07 06:23:40|110485.1|110435.1|110485.6|110435.6|110487.7|110437.7|110484.9|110434.9|10
1730960630000|2024-11-07 06:23:50|110485.7|110435.7|110487.8|110437.8|110487.8|110437.8|110485.7|110435.7|5
1730960640000|2024-11-07 06:24:00|110487.3|110437.3|110486.2|110436.2|110488.1|110438.1|110485.3|110435.3|9
1730960650000|2024-11-07 06:24:10|110486.5|110436.5|110483.8|110433.8|110486.5|110436.5|110483.8|110433.8|10
1730960660000|2024-11-07 06:24:20|110483.7|110433.7|110485.8|110435.8|110485.8|110435.8|110481.8|110431.8|17
1730960670000|2024-11-07 06:24:30|110486.2|110436.2|110489.5|110439.5|110492.4|110442.4|110486.2|110436.2|12
1730960680000|2024-11-07 06:24:40|110489|110439|110490.1|110440.1|110490.1|110440.1|110487|110437|9
1730960690000|2024-11-07 06:24:50|110490.4|110440.4|110490.5|110440.5|110492.9|110442.9|110490.4|110440.4|8
1730960700000|2024-11-07 06:25:00|110491.3|110441.3|110502.7|110452.7|110504.6|110454.6|110491.3|110441.3|15
1730960710000|2024-11-07 06:25:10|110505.3|110455.3|110500.5|110450.5|110505.3|110455.3|110497.7|110447.7|19
1730960720000|2024-11-07 06:25:20|110500.4|110450.4|110504.1|110454.1|110505.7|110455.7|110500.4|110450.4|18
1730960730000|2024-11-07 06:25:30|110505.4|110455.4|110505.1|110455.1|110508.9|110458.9|110504.4|110454.4|21
1730960740000|2024-11-07 06:25:40|110505.6|110455.6|110505.3|110455.3|110507.3|110457.3|110501.5|110451.5|15
1730960750000|2024-11-07 06:25:50|110506.1|110456.1|110498|110448|110506.5|110456.5|110498|110448|18
1730960760000|2024-11-07 06:26:00|110494.6|110444.6|110480.1|110430.1|110495.5|110445.5|110478.3|110428.3|29
1730960770000|2024-11-07 06:26:10|110479.7|110429.7|110479|110429|110481.2|110431.2|110479|110429|18
1730960780000|2024-11-07 06:26:20|110479.2|110429.2|110476|110426|110480.2|110430.2|110475.2|110425.2|23
1730960790000|2024-11-07 06:26:30|110476.5|110426.5|110475.4|110425.4|110476.7|110426.7|110474.5|110424.5|15
1730960800000|2024-11-07 06:26:40|110474.8|110424.8|110475.5|110425.5|110476|110426|110474.8|110424.8|19
1730960810000|2024-11-07 06:26:50|110476|110426|110475.4|110425.4|110476.3|110426.3|110474.2|110424.2|15
1730960820000|2024-11-07 06:27:00|110475.8|110425.8|110476.1|110426.1|110476.3|110426.3|110474.6|110424.6|15
1730960830000|2024-11-07 06:27:10|110477|110427|110476.3|110426.3|110477|110427|110475.2|110425.2|10
1730960840000|2024-11-07 06:27:20|110475.9|110425.9|110476.5|110426.5|110476.6|110426.6|110475.4|110425.4|12
1730960850000|2024-11-07 06:27:30|110476.1|110426.1|110481.1|110431.1|110481.6|110431.6|110475.5|110425.5|13
1730960860000|2024-11-07 06:27:40|110480.9|110430.9|110480|110430|110484.6|110434.6|110477.3|110427.3|35
1730960870000|2024-11-07 06:27:50|110480.5|110430.5|110479.5|110429.5|110482.8|110432.8|110479.1|110429.1|23
1730960880000|2024-11-07 06:28:00|110479.6|110429.6|110481.8|110431.8|110481.8|110431.8|110479.4|110429.4|10
1730960890000|2024-11-07 06:28:10|110481.5|110431.5|110480.3|110430.3|110481.5|110431.5|110478.9|110428.9|14
1730960900000|2024-11-07 06:28:20|110479.4|110429.4|110478.9|110428.9|110479.5|110429.5|110478.9|110428.9|5
1730960910000|2024-11-07 06:28:30|110477.8|110427.8|110477.8|110427.8|110478.4|110428.4|110477.7|110427.7|5
1730960920000|2024-11-07 06:28:40|110476.6|110426.6|110476.7|110426.7|110479.9|110429.9|110476.6|110426.6|18
1730960930000|2024-11-07 06:28:50|110479|110429|110475.2|110425.2|110479|110429|110471.1|110421.1|14
1730960940000|2024-11-07 06:29:00|110475.6|110425.6|110476.1|110426.1|110476.1|110426.1|110474.8|110424.8|10
1730960950000|2024-11-07 06:29:10|110475.2|110425.2|110467.5|110417.5|110476.5|110426.5|110467.3|110417.3|28
1730960960000|2024-11-07 06:29:20|110467.7|110417.7|110448.3|110398.3|110468.3|110418.3|110448|110398|42
1730960970000|2024-11-07 06:29:30|110448.4|110398.4|110450.1|110400.1|110450.1|110400.1|110445.3|110395.3|21
1730960980000|2024-11-07 06:29:40|110448.6|110398.6|110449.2|110399.2|110449.9|110399.9|110448|110398|7
1730960990000|2024-11-07 06:29:50|110449.1|110399.1|110444.7|110394.7|110450|110400|110444.7|110394.7|15
1730961000000|2024-11-07 06:30:00|110440.4|110390.4|110439.9|110389.9|110441.8|110391.8|110437.8|110387.8|31
1730961010000|2024-11-07 06:30:10|110439.8|110389.8|110442.4|110392.4|110445.7|110395.7|110439.2|110389.2|32
1730961020000|2024-11-07 06:30:20|110443|110393|110443.6|110393.6|110446.8|110396.8|110442.1|110392.1|20
1730961030000|2024-11-07 06:30:30|110444.8|110394.8|110442.9|110392.9|110445.4|110395.4|110442.9|110392.9|11
1730961040000|2024-11-07 06:30:40|110443.1|110393.1|110446.6|110396.6|110448.3|110398.3|110443|110393|32
1730961050000|2024-11-07 06:30:50|110447.1|110397.1|110444.3|110394.3|110447.6|110397.6|110444.1|110394.1|28
1730961060000|2024-11-07 06:31:00|110444.1|110394.1|110447.1|110397.1|110450.1|110400.1|110443.8|110393.8|48
1730961070000|2024-11-07 06:31:10|110447.9|110397.9|110449.8|110399.8|110451.4|110401.4|110446.2|110396.2|56
1730961080000|2024-11-07 06:31:20|110449.6|110399.6|110450.1|110400.1|110453.6|110403.6|110448.9|110398.9|39
1730961090000|2024-11-07 06:31:30|110449.6|110399.6|110447.7|110397.7|110452.3|110402.3|110446.1|110396.1|40
1730961100000|2024-11-07 06:31:40|110446.3|110396.3|110443.7|110393.7|110447.6|110397.6|110443.1|110393.1|32
1730961110000|2024-11-07 06:31:50|110442.9|110392.9|110449.1|110399.1|110452.8|110402.8|110442.9|110392.9|38
1730961120000|2024-11-07 06:32:00|110449.8|110399.8|110444.1|110394.1|110450.8|110400.8|110443.5|110393.5|32
1730961130000|2024-11-07 06:32:10|110444.6|110394.6|110450.1|110400.1|110453.6|110403.6|110444.6|110394.6|36
1730961140000|2024-11-07 06:32:20|110449.9|110399.9|110444.4|110394.4|110449.9|110399.9|110443.9|110393.9|21
1730961150000|2024-11-07 06:32:30|110443.5|110393.5|110442|110392|110444.3|110394.3|110440.6|110390.6|26
1730961160000|2024-11-07 06:32:40|110442.1|110392.1|110441.5|110391.5|110443.5|110393.5|110440.4|110390.4|12
1730961170000|2024-11-07 06:32:50|110441.7|110391.7|110444.7|110394.7|110444.9|110394.9|110441.7|110391.7|13
1730961180000|2024-11-07 06:33:00|110444.9|110394.9|110441.4|110391.4|110444.9|110394.9|110441.1|110391.1|15
1730961190000|2024-11-07 06:33:10|110441.3|110391.3|110440.6|110390.6|110441.5|110391.5|110440.6|110390.6|8
1730961200000|2024-11-07 06:33:20|110440.5|110390.5|110453|110403|110453|110403|110440.5|110390.5|41
1730961210000|2024-11-07 06:33:30|110451.5|110401.5|110458|110408|110460|110410|110450.2|110400.2|45
1730961220000|2024-11-07 06:33:40|110458.7|110408.7|110454.8|110404.8|110459.6|110409.6|110453.2|110403.2|38
1730961230000|2024-11-07 06:33:50|110454.9|110404.9|110451|110401|110455|110405|110449.9|110399.9|32
1730961240000|2024-11-07 06:34:00|110451.2|110401.2|110443.4|110393.4|110452.1|110402.1|110443.3|110393.3|24
1730961250000|2024-11-07 06:34:10|110444.5|110394.5|110446.2|110396.2|110446.8|110396.8|110441.6|110391.6|28
1730961260000|2024-11-07 06:34:20|110445.7|110395.7|110439.9|110389.9|110445.7|110395.7|110439.5|110389.5|27
1730961270000|2024-11-07 06:34:30|110439.4|110389.4|110442|110392|110445.1|110395.1|110439.4|110389.4|23
1730961280000|2024-11-07 06:34:40|110442.8|110392.8|110442.3|110392.3|110443.6|110393.6|110440.2|110390.2|16
1730961290000|2024-11-07 06:34:50|110441.1|110391.1|110439.5|110389.5|110443.4|110393.4|110439.1|110389.1|14
1730961300000|2024-11-07 06:35:00|110440.9|110390.9|110442.4|110392.4|110442.8|110392.8|110439|110389|20
1730961310000|2024-11-07 06:35:10|110441.3|110391.3|110441.8|110391.8|110444.6|110394.6|110440|110390|26
1730961320000|2024-11-07 06:35:20|110441.7|110391.7|110441.5|110391.5|110443.5|110393.5|110441.5|110391.5|14
1730961330000|2024-11-07 06:35:30|110441.3|110391.3|110441.8|110391.8|110442.9|110392.9|110440.7|110390.7|16
1730961340000|2024-11-07 06:35:40|110441.6|110391.6|110441.2|110391.2|110442.6|110392.6|110440.5|110390.5|10
1730961350000|2024-11-07 06:35:50|110441.7|110391.7|110448.2|110398.2|110449.5|110399.5|110440.4|110390.4|16
1730961360000|2024-11-07 06:36:00|110448.5|110398.5|110450|110400|110450.5|110400.5|110446.7|110396.7|13
1730961370000|2024-11-07 06:36:10|110450.5|110400.5|110452.5|110402.5|110454.6|110404.6|110450.5|110400.5|16
1730961380000|2024-11-07 06:36:20|110452.6|110402.6|110453.9|110403.9|110453.9|110403.9|110448.4|110398.4|30
1730961390000|2024-11-07 06:36:30|110454|110404|110457.1|110407.1|110457.1|110407.1|110453.2|110403.2|16
1730961400000|2024-11-07 06:36:40|110455.2|110405.2|110450|110400|110458.5|110408.5|110450|110400|18
1730961410000|2024-11-07 06:36:50|110451.5|110401.5|110446.9|110396.9|110452.3|110402.3|110445.8|110395.8|14
1730961420000|2024-11-07 06:37:00|110446.3|110396.3|110415.3|110365.3|110446.3|110396.3|110415.3|110365.3|38
1730961430000|2024-11-07 06:37:10|110415.2|110365.2|110397|110347|110417.6|110367.6|110392|110342|50
1730961440000|2024-11-07 06:37:20|110397.8|110347.8|110405.8|110355.8|110405.9|110355.9|110394.7|110344.7|50
1730961450000|2024-11-07 06:37:30|110406.7|110356.7|110383|110333|110407.3|110357.3|110382.8|110332.8|48
1730961460000|2024-11-07 06:37:40|110383.1|110333.1|110355.7|110305.7|110383.1|110333.1|110353.6|110303.6|58
1730961470000|2024-11-07 06:37:50|110356.4|110306.4|110357.5|110307.5|110361|110311|110353.8|110303.8|37
1730961480000|2024-11-07 06:38:00|110355.6|110305.6|110353.3|110303.3|110357.1|110307.1|110352.2|110302.2|21
1730961490000|2024-11-07 06:38:10|110354.4|110304.4|110344.5|110294.5|110360|110310|110343.9|110293.9|35
1730961500000|2024-11-07 06:38:20|110344.3|110294.3|110343.5|110293.5|110344.3|110294.3|110340.8|110290.8|27
1730961510000|2024-11-07 06:38:30|110343.6|110293.6|110354.6|110304.6|110395.1|110306.5|110343.6|110260.7|29
1730961520000|2024-11-07 06:38:40|110354.1|110304.1|110353.4|110303.4|110357.2|110307.2|110352.3|110302.3|36
1730961530000|2024-11-07 06:38:50|110353.3|110303.3|110356|110306|110357.8|110307.8|110351.9|110301.9|35
1730961540000|2024-11-07 06:39:00|110356.6|110306.6|110355.5|110305.5|110358|110308|110353.5|110303.5|33
1730961550000|2024-11-07 06:39:10|110356.2|110306.2|110358.3|110308.3|110360.8|110310.8|110356|110306|34
1730961560000|2024-11-07 06:39:20|110356.3|110306.3|110355.3|110305.3|110357.1|110307.1|110352|110302|46
1730961570000|2024-11-07 06:39:30|110353.8|110303.8|110334.2|110284.2|110400.2|110306|110331|110266.5|67
1730961580000|2024-11-07 06:39:40|110333|110283|110334.1|110284.1|110375.6|110294.1|110329.1|110243.8|56
1730961590000|2024-11-07 06:39:50|110333.8|110283.8|110343.2|110293.2|110386.2|110295.7|110333.5|110246.5|62
1730961600000|2024-11-07 06:40:00|110345|110295|110333.9|110283.9|110345.1|110295.1|110329.9|110279.9|57
1730961610000|2024-11-07 06:40:10|110335.5|110285.5|110340|110290|110380|110294.2|110334.5|110246.8|56
1730961620000|2024-11-07 06:40:20|110341|110291|110344.5|110294.5|110398|110306.3|110323.2|110252.7|54
1730961630000|2024-11-07 06:40:30|110343.9|110293.9|110350.9|110300.9|110401|110307.3|110339.7|110253.7|67
1730961640000|2024-11-07 06:40:40|110349.9|110299.9|110334.3|110284.3|110395|110301.8|110332.3|110262.2|56
1730961650000|2024-11-07 06:40:50|110333.4|110283.4|110335.1|110285.1|110336.6|110286.6|110331.1|110281.1|63
1730961660000|2024-11-07 06:41:00|110334.9|110284.9|110331.6|110281.6|110385.6|110292.7|110328.6|110240.9|71
1730961670000|2024-11-07 06:41:10|110330.1|110280.1|110332.1|110282.1|110371.8|110284.1|110325.7|110240.1|73
1730961680000|2024-11-07 06:41:20|110331.4|110281.4|110339.8|110289.8|110379.9|110295.1|110330|110248.8|68
1730961690000|2024-11-07 06:41:30|110337|110287|110351.8|110301.8|110396.1|110303.4|110334.3|110260|47
1730961700000|2024-11-07 06:41:40|110352.3|110302.3|110347.7|110297.7|110352.3|110302.3|110346.7|110296.7|17
1730961710000|2024-11-07 06:41:50|110347.9|110297.9|110351.5|110301.5|110352.5|110302.5|110346.7|110296.7|24
1730961720000|2024-11-07 06:42:00|110351.8|110301.8|110344.8|110294.8|110353.6|110303.6|110344.2|110294.2|22
1730961730000|2024-11-07 06:42:10|110344.7|110294.7|110334.6|110284.6|110345|110295|110332|110282|22
1730961740000|2024-11-07 06:42:20|110332|110282|110375.9|110246.2|110383.5|110292.4|110329.2|110241.7|64
1730961750000|2024-11-07 06:42:30|110375.7|110246.3|110332.3|110282.3|110375.7|110288.5|110330.7|110242.1|58
1730961760000|2024-11-07 06:42:40|110331.1|110281.1|110330.8|110280.8|110334.5|110284.5|110325.7|110275.7|71
1730961770000|2024-11-07 06:42:50|110331.9|110281.9|110322.9|110272.9|110332.8|110282.8|110320.3|110270.3|45
1730961780000|2024-11-07 06:43:00|110323.1|110273.1|110323.9|110273.9|110330|110280|110322|110272|24
1730961790000|2024-11-07 06:43:10|110322.4|110272.4|110321.6|110271.6|110324.1|110274.1|110321.6|110271.6|36
1730961800000|2024-11-07 06:43:20|110321|110271|110321.5|110271.5|110321.5|110271.5|110320|110270|13
1730961810000|2024-11-07 06:43:30|110320.9|110270.9|110319.8|110269.8|110321.3|110271.3|110318.2|110268.2|10
1730961820000|2024-11-07 06:43:40|110320.4|110270.4|110320.5|110270.5|110320.5|110270.5|110315.2|110265.2|23
1730961830000|2024-11-07 06:43:50|110321.1|110271.1|110318.8|110268.8|110321.1|110271.1|110315.4|110265.4|13
1730961840000|2024-11-07 06:44:00|110318.9|110268.9|110315|110265|110318.9|110268.9|110315|110265|15
1730961850000|2024-11-07 06:44:10|110315.6|110265.6|110314.5|110264.5|110317.2|110267.2|110312.8|110262.8|17
1730961860000|2024-11-07 06:44:20|110315.5|110265.5|110314|110264|110316.4|110266.4|110314|110264|18
1730961870000|2024-11-07 06:44:30|110314.1|110264.1|110313.6|110263.6|110315.3|110265.3|110311.8|110261.8|17
1730961880000|2024-11-07 06:44:40|110312.4|110262.4|110306.7|110256.7|110316.1|110266.1|110299.4|110249.4|34
1730961890000|2024-11-07 06:44:50|110306.3|110256.3|110307|110257|110307.2|110257.2|110304.8|110254.8|30
1730961900000|2024-11-07 06:45:00|110307.2|110257.2|110307.9|110257.9|110308.3|110258.3|110305.8|110255.8|29
1730961910000|2024-11-07 06:45:10|110307.7|110257.7|110310.1|110260.1|110311.7|110261.7|110287.4|110237.4|17
1730961920000|2024-11-07 06:45:20|110310.5|110260.5|110316|110266|110316.6|110266.6|110305|110255|22
1730961930000|2024-11-07 06:45:30|110316.2|110266.2|110309.8|110259.8|110317.3|110267.3|110309.8|110259.8|23
1730961940000|2024-11-07 06:45:40|110310|110260|110315.5|110265.5|110318.7|110268.7|110310|110260|27
1730961950000|2024-11-07 06:45:50|110315.6|110265.6|110316.5|110266.5|110316.5|110266.5|110314.8|110264.8|16
1730961960000|2024-11-07 06:46:00|110317.2|110267.2|110317.6|110267.6|110317.6|110267.6|110314.5|110264.5|34
1730961970000|2024-11-07 06:46:10|110317.4|110267.4|110316|110266|110317.6|110267.6|110315.8|110265.8|20
1730961980000|2024-11-07 06:46:20|110316.8|110266.8|110315.7|110265.7|110317.4|110267.4|110315.7|110265.7|11
1730961990000|2024-11-07 06:46:30|110317.1|110267.1|110316.1|110266.1|110317.1|110267.1|110314.4|110264.4|18
1730962000000|2024-11-07 06:46:40|110315.2|110265.2|110315.8|110265.8|110316.5|110266.5|110313.6|110263.6|29
1730962010000|2024-11-07 06:46:50|110312.3|110262.3|110314.3|110264.3|110316.2|110266.2|110312.3|110262.3|29
1730962020000|2024-11-07 06:47:00|110315.5|110265.5|110316.3|110266.3|110318.5|110268.5|110314.1|110264.1|31
1730962030000|2024-11-07 06:47:10|110316.1|110266.1|110310.2|110260.2|110317.4|110267.4|110308.9|110258.9|25
1730962040000|2024-11-07 06:47:20|110309.3|110259.3|110309.1|110259.1|110309.3|110259.3|110307|110257|10
1730962050000|2024-11-07 06:47:30|110307.1|110257.1|110309.3|110259.3|110309.7|110259.7|110305.5|110255.5|23
1730962060000|2024-11-07 06:47:40|110307.3|110257.3|110309.6|110259.6|110309.6|110259.6|110307.3|110257.3|8
1730962070000|2024-11-07 06:47:50|110308.7|110258.7|110308|110258|110309.2|110259.2|110304.6|110254.6|20
1730962080000|2024-11-07 06:48:00|110307.8|110257.8|110305.8|110255.8|110308.5|110258.5|110305.8|110255.8|16
1730962090000|2024-11-07 06:48:10|110305.7|110255.7|110305.9|110255.9|110307.2|110257.2|110305.1|110255.1|9
1730962100000|2024-11-07 06:48:20|110303.7|110253.7|110304.3|110254.3|110309.9|110259.9|110302.2|110252.2|21
1730962110000|2024-11-07 06:48:30|110304.1|110254.1|110309.8|110259.8|110317.1|110267.1|110303.5|110253.5|33
1730962120000|2024-11-07 06:48:40|110310|110260|110305.4|110255.4|110310.2|110260.2|110304.6|110254.6|25
1730962130000|2024-11-07 06:48:50|110305.5|110255.5|110306.9|110256.9|110311.5|110261.5|110305.5|110255.5|10
1730962140000|2024-11-07 06:49:00|110306.5|110256.5|110314.1|110264.1|110315|110265|110305.4|110255.4|13
1730962150000|2024-11-07 06:49:10|110313.8|110263.8|110316|110266|110318.5|110268.5|110311.8|110261.8|32
1730962160000|2024-11-07 06:49:20|110315.6|110265.6|110317.1|110267.1|110317.1|110267.1|110315.6|110265.6|7
1730962170000|2024-11-07 06:49:30|110317.2|110267.2|110319.9|110269.9|110319.9|110269.9|110316.7|110266.7|29
1730962180000|2024-11-07 06:49:40|110318.4|110268.4|110315.6|110265.6|110322.5|110272.5|110315.6|110265.6|29
1730962190000|2024-11-07 06:49:50|110315.5|110265.5|110316.5|110266.5|110318.3|110268.3|110312.6|110262.6|25
1730962200000|2024-11-07 06:50:00|110317.5|110267.5|110310.8|110260.8|110318.5|110268.5|110310.6|110260.6|30
1730962210000|2024-11-07 06:50:10|110310|110260|110313.2|110263.2|110317.5|110267.5|110310|110260|35
1730962220000|2024-11-07 06:50:20|110313.6|110263.6|110313.7|110263.7|110316.3|110266.3|110311.8|110261.8|25
1730962230000|2024-11-07 06:50:30|110315.6|110265.6|110316|110266|110319.2|110269.2|110315.4|110265.4|40
1730962240000|2024-11-07 06:50:40|110318.3|110268.3|110330.2|110280.2|110334.6|110284.6|110314.2|110264.2|59
1730962250000|2024-11-07 06:50:50|110330.7|110280.7|110322.4|110272.4|110341.4|110291.4|110322.4|110272.4|41
1730962260000|2024-11-07 06:51:00|110320.6|110270.6|110314.3|110264.3|110323.3|110273.3|110314.3|110264.3|29
1730962270000|2024-11-07 06:51:10|110316.7|110266.7|110324.7|110274.7|110326.9|110276.9|110316.7|110266.7|27
1730962280000|2024-11-07 06:51:20|110323.8|110273.8|110322.6|110272.6|110326.6|110276.6|110319.3|110269.3|16
1730962290000|2024-11-07 06:51:30|110321|110271|110313.1|110263.1|110321|110271|110308.9|110258.9|25
1730962300000|2024-11-07 06:51:40|110313.6|110263.6|110315.9|110265.9|110317.5|110267.5|110312.6|110262.6|46
1730962310000|2024-11-07 06:51:50|110317.5|110267.5|110314.7|110264.7|110317.5|110267.5|110313.2|110263.2|34
1730962320000|2024-11-07 06:52:00|110313.1|110263.1|110312.4|110262.4|110314.9|110264.9|110310.8|110260.8|22
1730962330000|2024-11-07 06:52:10|110313.7|110263.7|110313.3|110263.3|110314.7|110264.7|110311.9|110261.9|24
1730962340000|2024-11-07 06:52:20|110315.7|110265.7|110311.9|110261.9|110315.7|110265.7|110311.9|110261.9|22
1730962350000|2024-11-07 06:52:30|110312.3|110262.3|110312.4|110262.4|110313.1|110263.1|110312|110262|27
1730962360000|2024-11-07 06:52:40|110313.1|110263.1|110313.2|110263.2|110317.2|110267.2|110311.7|110261.7|34
1730962370000|2024-11-07 06:52:50|110313.3|110263.3|110311.2|110261.2|110316|110266|110307.8|110257.8|43
1730962380000|2024-11-07 06:53:00|110311.5|110261.5|110318.4|110268.4|110318.9|110268.9|110311.5|110261.5|46
1730962390000|2024-11-07 06:53:10|110315.8|110265.8|110314.1|110264.1|110317.4|110267.4|110309.6|110259.6|37
1730962400000|2024-11-07 06:53:20|110313.2|110263.2|110312.6|110262.6|110314.2|110264.2|110312|110262|20
1730962410000|2024-11-07 06:53:30|110312.1|110262.1|110312.4|110262.4|110314.2|110264.2|110310.5|110260.5|17
1730962420000|2024-11-07 06:53:40|110313.2|110263.2|110309.6|110259.6|110313.7|110263.7|110309.4|110259.4|22
1730962430000|2024-11-07 06:53:50|110313.2|110263.2|110313|110263|110313.8|110263.8|110308.2|110258.2|22
1730962440000|2024-11-07 06:54:00|110311.8|110261.8|110310.8|110260.8|110313.4|110263.4|110308.6|110258.6|27
1730962450000|2024-11-07 06:54:10|110311.6|110261.6|110306.1|110256.1|110311.6|110261.6|110303.8|110253.8|28
1730962460000|2024-11-07 06:54:20|110306.7|110256.7|110307.4|110257.4|110307.5|110257.5|110303.6|110253.6|17
1730962470000|2024-11-07 06:54:30|110305.9|110255.9|110306.5|110256.5|110308.1|110258.1|110305.5|110255.5|14
1730962480000|2024-11-07 06:54:40|110307.6|110257.6|110310.3|110260.3|110313.7|110263.7|110306.5|110256.5|11
1730962490000|2024-11-07 06:54:50|110312.2|110262.2|110310.9|110260.9|110312.2|110262.2|110308.5|110258.5|22
1730962500000|2024-11-07 06:55:00|110313.3|110263.3|110315.9|110265.9|110318.2|110268.2|110311.1|110261.1|50
1730962510000|2024-11-07 06:55:10|110314|110264|110313.1|110263.1|110315.9|110265.9|110312.9|110262.9|28
1730962520000|2024-11-07 06:55:20|110312.9|110262.9|110310|110260|110315.6|110265.6|110310|110260|16
1730962530000|2024-11-07 06:55:30|110309.9|110259.9|110309.9|110259.9|110313|110263|110309.8|110259.8|12
1730962540000|2024-11-07 06:55:40|110307.9|110257.9|110308.6|110258.6|110309.6|110259.6|110305.1|110255.1|32
1730962550000|2024-11-07 06:55:50|110308.7|110258.7|110315|110265|110316.9|110266.9|110302|110252|35
1730962560000|2024-11-07 06:56:00|110317.3|110267.3|110309|110259|110317.6|110267.6|110308.6|110258.6|25
1730962570000|2024-11-07 06:56:10|110307.2|110257.2|110309|110259|110310.1|110260.1|110307.2|110257.2|17
1730962580000|2024-11-07 06:56:20|110309.1|110259.1|110308.6|110258.6|110309.1|110259.1|110303.5|110253.5|9
1730962590000|2024-11-07 06:56:30|110308.1|110258.1|110312.4|110262.4|110319.7|110269.7|110303.5|110253.5|17
1730962600000|2024-11-07 06:56:40|110312.5|110262.5|110312.6|110262.6|110314.8|110264.8|110304.1|110254.1|30
1730962610000|2024-11-07 06:56:50|110313.9|110263.9|110307.6|110257.6|110313.9|110263.9|110302.6|110252.6|25
1730962620000|2024-11-07 06:57:00|110308.6|110258.6|110306.5|110256.5|110309|110259|110296.7|110246.7|28
1730962630000|2024-11-07 06:57:10|110307|110257|110308.7|110258.7|110309.4|110259.4|110304.7|110254.7|24
1730962640000|2024-11-07 06:57:20|110308.5|110258.5|110310|110260|110311.7|110261.7|110306|110256|31
1730962650000|2024-11-07 06:57:30|110310.2|110260.2|110311.9|110261.9|110313.4|110263.4|110310.2|110260.2|11
1730962660000|2024-11-07 06:57:40|110311.8|110261.8|110308.4|110258.4|110312|110262|110307.1|110257.1|27
1730962670000|2024-11-07 06:57:50|110309.6|110259.6|110313.7|110263.7|110313.7|110263.7|110300|110250|38
1730962680000|2024-11-07 06:58:00|110314|110264|110314.7|110264.7|110315.5|110265.5|110308|110258|13
1730962690000|2024-11-07 06:58:10|110314.9|110264.9|110319.3|110269.3|110376.7|110271.7|110314.8|110225.3|19
1730962700000|2024-11-07 06:58:20|110319.1|110269.1|110320.3|110270.3|110360|110271.6|110319|110232.5|33
1730962710000|2024-11-07 06:58:30|110319.8|110269.8|110360.8|110230.2|110361|110271.1|110319.6|110230.2|17
1730962720000|2024-11-07 06:58:40|110360.2|110230.4|110357.2|110229.3|110360.2|110267.2|110316.9|110223.8|23
1730962730000|2024-11-07 06:58:50|110357.1|110229.1|110357.9|110232|110358.1|110278.5|110320.7|110228.8|15
1730962740000|2024-11-07 06:59:00|110357.8|110269.8|110316.3|110266.3|110359.7|110273|110311.2|110227.1|19
1730962750000|2024-11-07 06:59:10|110355.6|110230.1|110315.7|110265.7|110372.4|110267.8|110314.7|110222.7|16
1730962760000|2024-11-07 06:59:20|110313.3|110263.3|110343.5|110190.9|110378.3|110263.3|110311.9|110188.2|30
1730962770000|2024-11-07 06:59:30|110342.6|110188.7|110390.4|110202.7|110392|110202.7|110342.6|110183.3|18
1730962780000|2024-11-07 06:59:40|110390.6|110202.6|110384.8|110198.2|110391.1|110202.6|110348.8|110186.1|18
1730962790000|2024-11-07 06:59:50|110386.5|110193.6|110386.8|110147.9|110416.9|110193.6|110345|110147.9|20
1730962800000|2024-11-07 07:00:00|110378.8|110139.1|110376.3|110183.8|110423.9|110192.7|110369.6|110139.1|47
1730962810000|2024-11-07 07:00:10|110373.2|110184.7|110366.6|110195.2|110397.1|110211.7|110357.6|110182.7|30
1730962820000|2024-11-07 07:00:20|110369|110193.5|110379.7|110212.9|110411.3|110218.9|110360.2|110193.5|31
1730962830000|2024-11-07 07:00:30|110378.1|110214.3|110369.7|110198|110378.1|110215.7|110369.2|110195.8|15
1730962840000|2024-11-07 07:00:40|110361.4|110211.1|110364.5|110223|110374.7|110225.8|110360.8|110211.1|24
1730962850000|2024-11-07 07:00:50|110363|110224.8|110335.4|110285.4|110390.7|110285.4|110334.7|110223|41
1730962860000|2024-11-07 07:01:00|110375.2|110245|110316.8|110266.8|110376.3|110282.2|110316.5|110233.8|27
1730962870000|2024-11-07 07:01:10|110316.9|110266.9|110311.6|110261.6|110358|110273.3|110307.4|110218.2|28
1730962880000|2024-11-07 07:01:20|110310.5|110260.5|110305.8|110255.8|110314.8|110264.8|110300.4|110250.4|51
1730962890000|2024-11-07 07:01:30|110306|110256|110309.8|110259.8|110311.9|110261.9|110302.3|110252.3|23
1730962900000|2024-11-07 07:01:40|110309.7|110259.7|110303.6|110253.6|110309.7|110259.7|110300.9|110250.9|36
1730962910000|2024-11-07 07:01:50|110301.3|110251.3|110317.7|110267.7|110317.7|110267.7|110300.7|110250.7|40
1730962920000|2024-11-07 07:02:00|110317.8|110267.8|110327.5|110277.5|110331.6|110281.6|110317.8|110267.8|39
1730962930000|2024-11-07 07:02:10|110331.9|110281.9|110379|110329|110389.2|110339.2|110327.3|110277.3|48
1730962940000|2024-11-07 07:02:20|110379.2|110329.2|110390.7|110340.7|110390.9|110340.9|110376.7|110326.7|39
1730962950000|2024-11-07 07:02:30|110393.7|110343.7|110384.1|110334.1|110397.2|110347.2|110380.5|110330.5|55
1730962960000|2024-11-07 07:02:40|110394.1|110344.1|110416.3|110366.3|110417.3|110367.3|110394.1|110344.1|51
1730962970000|2024-11-07 07:02:50|110418.2|110368.2|110416.9|110366.9|110421|110371|110416.6|110366.6|46
1730962980000|2024-11-07 07:03:00|110418|110368|110405.6|110355.6|110418.2|110368.2|110394.2|110344.2|41
1730962990000|2024-11-07 07:03:10|110405.4|110355.4|110405.9|110355.9|110410.9|110360.9|110402.1|110352.1|35
1730963000000|2024-11-07 07:03:20|110406.8|110356.8|110410.6|110360.6|110411.1|110361.1|110404.5|110354.5|35
1730963010000|2024-11-07 07:03:30|110410.3|110360.3|110407.9|110357.9|110411.6|110361.6|110407.6|110357.6|33
1730963020000|2024-11-07 07:03:40|110408.1|110358.1|110412.2|110362.2|110414.5|110364.5|110408.1|110358.1|28
1730963030000|2024-11-07 07:03:50|110412.3|110362.3|110408.1|110358.1|110414.4|110364.4|110407.6|110357.6|31
1730963040000|2024-11-07 07:04:00|110408.4|110358.4|110410.8|110360.8|110411.9|110361.9|110408.4|110358.4|24
1730963050000|2024-11-07 07:04:10|110405.4|110355.4|110395.1|110345.1|110405.4|110355.4|110385.8|110335.8|35
1730963060000|2024-11-07 07:04:20|110382.7|110332.7|110376.5|110326.5|110387.8|110337.8|110372.3|110322.3|46
1730963070000|2024-11-07 07:04:30|110375.9|110325.9|110381|110331|110381.8|110331.8|110374.9|110324.9|33
1730963080000|2024-11-07 07:04:40|110380.8|110330.8|110374.6|110324.6|110382.1|110332.1|110374.5|110324.5|32
1730963090000|2024-11-07 07:04:50|110374.7|110324.7|110356.5|110306.5|110374.7|110324.7|110350.4|110300.4|38
1730963100000|2024-11-07 07:05:00|110357|110307|110326.4|110276.4|110358.8|110308.8|110321.7|110271.7|48
1730963110000|2024-11-07 07:05:10|110326.9|110276.9|110331.5|110281.5|110336.9|110286.9|110326.9|110276.9|35
1730963120000|2024-11-07 07:05:20|110331.8|110281.8|110339.3|110289.3|110344|110294|110331.8|110281.8|23
1730963130000|2024-11-07 07:05:30|110339|110289|110337.8|110287.8|110339.5|110289.5|110335.6|110285.6|19
1730963140000|2024-11-07 07:05:40|110336.3|110286.3|110337.6|110287.6|110338.6|110288.6|110335.5|110285.5|15
1730963150000|2024-11-07 07:05:50|110338|110288|110316.7|110266.7|110342.5|110292.5|110309.3|110259.3|35
1730963160000|2024-11-07 07:06:00|110316.4|110266.4|110318.6|110268.6|110320.8|110270.8|110312.6|110262.6|42
1730963170000|2024-11-07 07:06:10|110318.7|110268.7|110314.3|110264.3|110321.1|110271.1|110313.1|110263.1|32
1730963180000|2024-11-07 07:06:20|110312.2|110262.2|110284.6|110234.6|110315.3|110265.3|110284.3|110234.3|41
1730963190000|2024-11-07 07:06:30|110285.8|110235.8|110273.7|110223.7|110294.7|110244.7|110272.5|110222.5|39
1730963200000|2024-11-07 07:06:40|110274.6|110224.6|110273.8|110223.8|110274.6|110224.6|110270.5|110220.5|27
1730963210000|2024-11-07 07:06:50|110272.9|110222.9|110270.7|110220.7|110274.8|110224.8|110268.6|110218.6|47
1730963220000|2024-11-07 07:07:00|110270.6|110220.6|110271.7|110221.7|110272.9|110222.9|110269.3|110219.3|33
1730963230000|2024-11-07 07:07:10|110271.8|110221.8|110275.3|110225.3|110275.3|110225.3|110269.4|110219.4|24
1730963240000|2024-11-07 07:07:20|110275.2|110225.2|110273.1|110223.1|110281.6|110231.6|110269.8|110219.8|38
1730963250000|2024-11-07 07:07:30|110272.6|110222.6|110268.1|110218.1|110273.1|110223.1|110268.1|110218.1|22
1730963260000|2024-11-07 07:07:40|110268.2|110218.2|110243.6|110193.6|110268.5|110218.5|110240.9|110190.9|31
1730963270000|2024-11-07 07:07:50|110244.5|110194.5|110240.6|110190.6|110244.5|110194.5|110235.7|110185.7|24
1730963280000|2024-11-07 07:08:00|110241.6|110191.6|110235.6|110185.6|110243.5|110193.5|110235|110185|32
1730963290000|2024-11-07 07:08:10|110237.2|110187.2|110232.7|110182.7|110239.1|110189.1|110221.2|110171.2|49
1730963300000|2024-11-07 07:08:20|110233.3|110183.3|110248|110198|110248|110198|110233.3|110183.3|28
1730963310000|2024-11-07 07:08:30|110247.9|110197.9|110242.4|110192.4|110253.5|110203.5|110241.2|110191.2|35
1730963320000|2024-11-07 07:08:40|110242.5|110192.5|110233.7|110183.7|110244.2|110194.2|110231.5|110181.5|43
1730963330000|2024-11-07 07:08:50|110233.6|110183.6|110227.9|110177.9|110233.6|110183.6|110227.9|110177.9|24
1730963340000|2024-11-07 07:09:00|110229.3|110179.3|110237.6|110187.6|110239.5|110189.5|110228.8|110178.8|30
1730963350000|2024-11-07 07:09:10|110238.8|110188.8|110246.4|110196.4|110246.7|110196.7|110238.8|110188.8|27
1730963360000|2024-11-07 07:09:20|110248.8|110198.8|110232.8|110182.8|110249.2|110199.2|110231.8|110181.8|41
1730963370000|2024-11-07 07:09:30|110233.7|110183.7|110235.3|110185.3|110239.7|110189.7|110233.6|110183.6|35
1730963380000|2024-11-07 07:09:40|110235.1|110185.1|110239|110189|110240.3|110190.3|110232.3|110182.3|33
1730963390000|2024-11-07 07:09:50|110238.9|110188.9|110260.5|110210.5|110263.2|110213.2|110234.8|110184.8|43
1730963400000|2024-11-07 07:10:00|110260.6|110210.6|110254.8|110204.8|110261.2|110211.2|110253.4|110203.4|37
1730963410000|2024-11-07 07:10:10|110254.3|110204.3|110261.7|110211.7|110265.1|110215.1|110252.1|110202.1|39
1730963420000|2024-11-07 07:10:20|110261.1|110211.1|110252.8|110202.8|110263.8|110213.8|110250.8|110200.8|39
1730963430000|2024-11-07 07:10:30|110253.1|110203.1|110240.8|110190.8|110253.7|110203.7|110233.5|110183.5|41
1730963440000|2024-11-07 07:10:40|110240.7|110190.7|110228.1|110178.1|110240.9|110190.9|110227|110177|44
1730963450000|2024-11-07 07:10:50|110227.7|110177.7|110232.6|110182.6|110238.5|110188.5|110227.7|110177.7|36
1730963460000|2024-11-07 07:11:00|110232.8|110182.8|110222.1|110172.1|110239|110189|110219|110169|46
1730963470000|2024-11-07 07:11:10|110221.7|110171.7|110210.8|110160.8|110221.7|110171.7|110210.4|110160.4|48
1730963480000|2024-11-07 07:11:20|110209.5|110159.5|110198.7|110148.7|110210|110160|110197.1|110147.1|33
1730963490000|2024-11-07 07:11:30|110198.9|110148.9|110215.3|110165.3|110217.3|110167.3|110198.8|110148.8|32
1730963500000|2024-11-07 07:11:40|110213|110163|110206.6|110156.6|110213|110163|110204.4|110154.4|41
1730963510000|2024-11-07 07:11:50|110205.2|110155.2|110219.2|110169.2|110219.2|110169.2|110197.4|110147.4|46
1730963520000|2024-11-07 07:12:00|110219.4|110169.4|110194.4|110144.4|110219.4|110169.4|110189.4|110139.4|39
1730963530000|2024-11-07 07:12:10|110194.8|110144.8|110199.1|110149.1|110202.3|110152.3|110194.8|110144.8|47
1730963540000|2024-11-07 07:12:20|110199.4|110149.4|110208|110158|110213.5|110163.5|110198.2|110148.2|25
1730963550000|2024-11-07 07:12:30|110206.9|110156.9|110208.8|110158.8|110213.1|110163.1|110202.7|110152.7|47
1730963560000|2024-11-07 07:12:40|110212.4|110162.4|110206.1|110156.1|110221.8|110171.8|110202.1|110152.1|60
1730963570000|2024-11-07 07:12:50|110205.5|110155.5|110188.6|110138.6|110207.4|110157.4|110183.8|110133.8|40
1730963580000|2024-11-07 07:13:00|110191.7|110141.7|110207.6|110157.6|110210.4|110160.4|110191.7|110141.7|55
1730963590000|2024-11-07 07:13:10|110206.4|110156.4|110191.1|110141.1|110210|110160|110191|110141|42
1730963600000|2024-11-07 07:13:20|110190.7|110140.7|110177.4|110127.4|110194.9|110144.9|110176.9|110126.9|44
1730963610000|2024-11-07 07:13:30|110177.2|110127.2|110209.6|110159.6|110210.4|110160.4|110176.6|110126.6|50
1730963620000|2024-11-07 07:13:40|110208.7|110158.7|110214.4|110164.4|110218.4|110168.4|110206.5|110156.5|46
1730963630000|2024-11-07 07:13:50|110214|110164|110228.7|110178.7|110230.5|110180.5|110211.8|110161.8|34
1730963640000|2024-11-07 07:14:00|110228.5|110178.5|110245.3|110195.3|110245.3|110195.3|110227.4|110177.4|37
1730963650000|2024-11-07 07:14:10|110245.6|110195.6|110260.1|110210.1|110262.9|110212.9|110245.6|110195.6|40
1730963660000|2024-11-07 07:14:20|110260.2|110210.2|110272.9|110222.9|110274.3|110224.3|110260.1|110210.1|36
1730963670000|2024-11-07 07:14:30|110274.2|110224.2|110283.5|110233.5|110283.5|110233.5|110271.5|110221.5|43
1730963680000|2024-11-07 07:14:40|110284.2|110234.2|110283|110233|110285|110235|110278.5|110228.5|34
1730963690000|2024-11-07 07:14:50|110282|110232|110279.2|110229.2|110282|110232|110273.4|110223.4|24
1730963700000|2024-11-07 07:15:00|110276.8|110226.8|110261.9|110211.9|110276.8|110226.8|110260.8|110210.8|33
1730963710000|2024-11-07 07:15:10|110261.8|110211.8|110275|110225|110275.5|110225.5|110261.6|110211.6|27
1730963720000|2024-11-07 07:15:20|110273.6|110223.6|110266.9|110216.9|110273.6|110223.6|110266|110216|37
1730963730000|2024-11-07 07:15:30|110269.1|110219.1|110272.3|110222.3|110272.3|110222.3|110267.9|110217.9|25
1730963740000|2024-11-07 07:15:40|110272.7|110222.7|110249.5|110199.5|110273.9|110223.9|110247.5|110197.5|51
1730963750000|2024-11-07 07:15:50|110249.4|110199.4|110240.1|110190.1|110254.6|110204.6|110238|110188|44
1730963760000|2024-11-07 07:16:00|110240|110190|110237.4|110187.4|110240.7|110190.7|110237.4|110187.4|19
1730963770000|2024-11-07 07:16:10|110237.3|110187.3|110234.5|110184.5|110245.4|110195.4|110232.1|110182.1|34
1730963780000|2024-11-07 07:16:20|110234.9|110184.9|110235.2|110185.2|110235.7|110185.7|110230.9|110180.9|20
1730963790000|2024-11-07 07:16:30|110235.1|110185.1|110233.7|110183.7|110237.2|110187.2|110232.9|110182.9|20
1730963800000|2024-11-07 07:16:40|110233.6|110183.6|110240.8|110190.8|110244.7|110194.7|110232.5|110182.5|23
1730963810000|2024-11-07 07:16:50|110239.8|110189.8|110239.5|110189.5|110240.2|110190.2|110239.2|110189.2|12
1730963820000|2024-11-07 07:17:00|110239.7|110189.7|110247|110197|110247.2|110197.2|110239.7|110189.7|24
1730963830000|2024-11-07 07:17:10|110247.2|110197.2|110252.8|110202.8|110254.3|110204.3|110246.7|110196.7|30
1730963840000|2024-11-07 07:17:20|110252.7|110202.7|110251.2|110201.2|110253.3|110203.3|110251.2|110201.2|13
1730963850000|2024-11-07 07:17:30|110248.1|110198.1|110235|110185|110248.1|110198.1|110233.9|110183.9|30
1730963860000|2024-11-07 07:17:40|110235.3|110185.3|110236.9|110186.9|110237.2|110187.2|110235.2|110185.2|21
1730963870000|2024-11-07 07:17:50|110237|110187|110230.6|110180.6|110238|110188|110230.3|110180.3|34
1730963880000|2024-11-07 07:18:00|110230.8|110180.8|110227.8|110177.8|110231.7|110181.7|110225.5|110175.5|30
1730963890000|2024-11-07 07:18:10|110227.7|110177.7|110240.6|110190.6|110242.2|110192.2|110226.8|110176.8|32
1730963900000|2024-11-07 07:18:20|110240.4|110190.4|110240.3|110190.3|110240.5|110190.5|110238.9|110188.9|12
1730963910000|2024-11-07 07:18:30|110240.1|110190.1|110238.4|110188.4|110240.1|110190.1|110236.9|110186.9|15
1730963920000|2024-11-07 07:18:40|110237.8|110187.8|110234.1|110184.1|110238.8|110188.8|110228.1|110178.1|31
1730963930000|2024-11-07 07:18:50|110234.3|110184.3|110248.2|110198.2|110248.2|110198.2|110234.3|110184.3|32
1730963940000|2024-11-07 07:19:00|110247.7|110197.7|110249.4|110199.4|110250.1|110200.1|110246.9|110196.9|30
1730963950000|2024-11-07 07:19:10|110247.5|110197.5|110240.1|110190.1|110247.5|110197.5|110238.2|110188.2|27
1730963960000|2024-11-07 07:19:20|110241|110191|110241.3|110191.3|110243.4|110193.4|110240.8|110190.8|21
1730963970000|2024-11-07 07:19:30|110241.5|110191.5|110241.7|110191.7|110242.6|110192.6|110240.9|110190.9|26
1730963980000|2024-11-07 07:19:40|110241.1|110191.1|110239.6|110189.6|110241.3|110191.3|110234.1|110184.1|28
1730963990000|2024-11-07 07:19:50|110242.1|110192.1|110238.2|110188.2|110248.7|110198.7|110238|110188|32
1730964000000|2024-11-07 07:20:00|110238.5|110188.5|110238.8|110188.8|110241.2|110191.2|110238.1|110188.1|23
1730964010000|2024-11-07 07:20:10|110238.2|110188.2|110217.7|110167.7|110238.4|110188.4|110215.6|110165.6|43
1730964020000|2024-11-07 07:20:20|110217.8|110167.8|110216.6|110166.6|110217.8|110167.8|110213|110163|34
1730964030000|2024-11-07 07:20:30|110216.3|110166.3|110213.7|110163.7|110219.7|110169.7|110213.7|110163.7|25
1730964040000|2024-11-07 07:20:40|110214.7|110164.7|110213.7|110163.7|110216.1|110166.1|110211.1|110161.1|21
1730964050000|2024-11-07 07:20:50|110213.4|110163.4|110205.7|110155.7|110214.3|110164.3|110202.4|110152.4|29
1730964060000|2024-11-07 07:21:00|110203.5|110153.5|110206.8|110156.8|110209.9|110159.9|110203.4|110153.4|39
1730964070000|2024-11-07 07:21:10|110205.7|110155.7|110207.3|110157.3|110209.9|110159.9|110205.4|110155.4|32
1730964080000|2024-11-07 07:21:20|110203.8|110153.8|110159|110109|110203.8|110153.8|110157.4|110107.4|35
1730964090000|2024-11-07 07:21:30|110158.3|110108.3|110134.9|110084.9|110158.3|110108.3|110134.9|110084.9|32
1730964100000|2024-11-07 07:21:40|110134.4|110084.4|110146.5|110096.5|110148.2|110098.2|110132.8|110082.8|38
1730964110000|2024-11-07 07:21:50|110146.2|110096.2|110134.8|110084.8|110146.2|110096.2|110134.8|110084.8|23
1730964120000|2024-11-07 07:22:00|110134.9|110084.9|110133.1|110083.1|110139.4|110089.4|110133|110083|22
1730964130000|2024-11-07 07:22:10|110132.9|110082.9|110135.7|110085.7|110141.2|110091.2|110127.9|110077.9|35
1730964140000|2024-11-07 07:22:20|110136.2|110086.2|110125|110075|110136.2|110086.2|110125|110075|26
1730964150000|2024-11-07 07:22:30|110124.8|110074.8|110138.3|110088.3|110138.3|110088.3|110124.8|110074.8|43
1730964160000|2024-11-07 07:22:40|110139|110089|110136|110086|110143.1|110093.1|110135.7|110085.7|24
1730964170000|2024-11-07 07:22:50|110132|110082|110116.8|110066.8|110132|110082|110110.2|110060.2|35
1730964180000|2024-11-07 07:23:00|110115.1|110065.1|110116.4|110066.4|110116.4|110066.4|110110.1|110060.1|23
1730964190000|2024-11-07 07:23:10|110116.1|110066.1|110097.2|110047.2|110116.4|110066.4|110095.1|110045.1|41
1730964200000|2024-11-07 07:23:20|110098.7|110048.7|110097.4|110047.4|110099.9|110049.9|110095.2|110045.2|27
1730964210000|2024-11-07 07:23:30|110097.5|110047.5|110100.1|110050.1|110100.1|110050.1|110094.9|110044.9|21
1730964220000|2024-11-07 07:23:40|110100.4|110050.4|110100.9|110050.9|110101.6|110051.6|110099|110049|20
1730964230000|2024-11-07 07:23:50|110100.4|110050.4|110121.9|110071.9|110121.9|110071.9|110100.1|110050.1|34
1730964240000|2024-11-07 07:24:00|110122.4|110072.4|110104.2|110054.2|110122.4|110072.4|110102.4|110052.4|22
1730964250000|2024-11-07 07:24:10|110104.4|110054.4|110108.6|110058.6|110108.7|110058.7|110090.4|110040.4|39
1730964260000|2024-11-07 07:24:20|110108.9|110058.9|110099.6|110049.6|110110.3|110060.3|110098.6|110048.6|31
1730964270000|2024-11-07 07:24:30|110099.7|110049.7|110097.6|110047.6|110101.4|110051.4|110094.1|110044.1|24
1730964280000|2024-11-07 07:24:40|110097.9|110047.9|110090|110040|110098.3|110048.3|110088.1|110038.1|28
1730964290000|2024-11-07 07:24:50|110090.2|110040.2|110077.6|110027.6|110092.4|110042.4|110075.2|110025.2|34
1730964300000|2024-11-07 07:25:00|110077.7|110027.7|110082.1|110032.1|110082.4|110032.4|110077.6|110027.6|26
1730964310000|2024-11-07 07:25:10|110082.2|110032.2|110082.3|110032.3|110082.6|110032.6|110077.3|110027.3|17
1730964320000|2024-11-07 07:25:20|110082.6|110032.6|110079.3|110029.3|110082.9|110032.9|110079.3|110029.3|15
1730964330000|2024-11-07 07:25:30|110079.5|110029.5|110079.4|110029.4|110080|110030|110079.4|110029.4|10
1730964340000|2024-11-07 07:25:40|110078.9|110028.9|110085.5|110035.5|110085.5|110035.5|110077.1|110027.1|16
1730964350000|2024-11-07 07:25:50|110084.9|110034.9|110076.7|110026.7|110084.9|110034.9|110076.7|110026.7|17
1730964360000|2024-11-07 07:26:00|110076.8|110026.8|110077.4|110027.4|110082.6|110032.6|110076.8|110026.8|22
1730964370000|2024-11-07 07:26:10|110077.2|110027.2|110086.6|110036.6|110091|110041|110076.6|110026.6|28
1730964380000|2024-11-07 07:26:20|110086.8|110036.8|110105.3|110055.3|110105.4|110055.4|110086.3|110036.3|33
1730964390000|2024-11-07 07:26:30|110106.4|110056.4|110095.6|110045.6|110107.5|110057.5|110094.1|110044.1|31
1730964400000|2024-11-07 07:26:40|110095.7|110045.7|110079.6|110029.6|110099.7|110049.7|110079.6|110029.6|37
1730964410000|2024-11-07 07:26:50|110079.3|110029.3|110073.5|110023.5|110079.5|110029.5|110073.4|110023.4|19
1730964420000|2024-11-07 07:27:00|110073.3|110023.3|110074.9|110024.9|110075.6|110025.6|110072.2|110022.2|23
1730964430000|2024-11-07 07:27:10|110075.6|110025.6|110094.4|110044.4|110094.4|110044.4|110075.6|110025.6|32
1730964440000|2024-11-07 07:27:20|110094.7|110044.7|110099.8|110049.8|110102|110052|110094.7|110044.7|26
1730964450000|2024-11-07 07:27:30|110100.1|110050.1|110108.8|110058.8|110110.4|110060.4|110100.1|110050.1|19
1730964460000|2024-11-07 07:27:40|110108.6|110058.6|110107.5|110057.5|110111.8|110061.8|110101.2|110051.2|28
1730964470000|2024-11-07 07:27:50|110107.9|110057.9|110113.6|110063.6|110113.7|110063.7|110107.9|110057.9|20
1730964480000|2024-11-07 07:28:00|110115.1|110065.1|110125.8|110075.8|110126.6|110076.6|110115.1|110065.1|34
1730964490000|2024-11-07 07:28:10|110125.9|110075.9|110111.2|110061.2|110125.9|110075.9|110110.2|110060.2|30
1730964500000|2024-11-07 07:28:20|110111.3|110061.3|110120.7|110070.7|110121|110071|110111.1|110061.1|30
1730964510000|2024-11-07 07:28:30|110120.9|110070.9|110130.4|110080.4|110131.4|110081.4|110120.1|110070.1|41
1730964520000|2024-11-07 07:28:40|110130.6|110080.6|110134.3|110084.3|110135.3|110085.3|110130.6|110080.6|39
1730964530000|2024-11-07 07:28:50|110134.4|110084.4|110144|110094|110147.6|110097.6|110130.1|110080.1|27
1730964540000|2024-11-07 07:29:00|110144.3|110094.3|110135|110085|110149.3|110099.3|110133.7|110083.7|50
1730964550000|2024-11-07 07:29:10|110134.4|110084.4|110134|110084|110135.3|110085.3|110131.8|110081.8|38
1730964560000|2024-11-07 07:29:20|110134.9|110084.9|110152.8|110102.8|110156.1|110106.1|110132.7|110082.7|56
1730964570000|2024-11-07 07:29:30|110153.1|110103.1|110160|110110|110161.8|110111.8|110153.1|110103.1|25
1730964580000|2024-11-07 07:29:40|110159.9|110109.9|110159.4|110109.4|110164.1|110114.1|110158.1|110108.1|23
1730964590000|2024-11-07 07:29:50|110159.9|110109.9|110161.2|110111.2|110164.9|110114.9|110159.7|110109.7|38
1730964600000|2024-11-07 07:30:00|110161.1|110111.1|110173.3|110123.3|110173.4|110123.4|110161.1|110111.1|41
1730964610000|2024-11-07 07:30:10|110173.6|110123.6|110174.5|110124.5|110180.3|110130.3|110172.1|110122.1|38
1730964620000|2024-11-07 07:30:20|110174.3|110124.3|110156.9|110106.9|110175.3|110125.3|110156.1|110106.1|41
1730964630000|2024-11-07 07:30:30|110156.7|110106.7|110146.5|110096.5|110157.6|110107.6|110145.8|110095.8|36
1730964640000|2024-11-07 07:30:40|110146.6|110096.6|110152.2|110102.2|110153.3|110103.3|110146.5|110096.5|28
1730964650000|2024-11-07 07:30:50|110151.9|110101.9|110138.9|110088.9|110152.3|110102.3|110137.4|110087.4|27
1730964660000|2024-11-07 07:31:00|110140.2|110090.2|110139.6|110089.6|110143.1|110093.1|110138.4|110088.4|30
1730964670000|2024-11-07 07:31:10|110139.7|110089.7|110141.1|110091.1|110141.1|110091.1|110133.2|110083.2|25
1730964680000|2024-11-07 07:31:20|110140.8|110090.8|110143|110093|110145.2|110095.2|110140.8|110090.8|17
1730964690000|2024-11-07 07:31:30|110146.2|110096.2|110150.6|110100.6|110152.6|110102.6|110143.7|110093.7|31
1730964700000|2024-11-07 07:31:40|110150.7|110100.7|110153.3|110103.3|110158.4|110108.4|110150.7|110100.7|30
1730964710000|2024-11-07 07:31:50|110155.1|110105.1|110149.7|110099.7|110155.3|110105.3|110149.5|110099.5|21
1730964720000|2024-11-07 07:32:00|110149.6|110099.6|110142.4|110092.4|110157.5|110107.5|110142.4|110092.4|30
1730964730000|2024-11-07 07:32:10|110142|110092|110149.3|110099.3|110157.8|110107.8|110138.1|110088.1|37
1730964740000|2024-11-07 07:32:20|110149.9|110099.9|110145.8|110095.8|110149.9|110099.9|110145.5|110095.5|15
1730964750000|2024-11-07 07:32:30|110146.2|110096.2|110144.9|110094.9|110148.8|110098.8|110144.9|110094.9|19
1730964760000|2024-11-07 07:32:40|110144.8|110094.8|110145.5|110095.5|110146.4|110096.4|110143.7|110093.7|17
1730964770000|2024-11-07 07:32:50|110145.4|110095.4|110140.9|110090.9|110145.4|110095.4|110140.5|110090.5|23
1730964780000|2024-11-07 07:33:00|110141.8|110091.8|110143.5|110093.5|110143.8|110093.8|110136.9|110086.9|23
1730964790000|2024-11-07 07:33:10|110144.2|110094.2|110152.6|110102.6|110154.7|110104.7|110144|110094|25
1730964800000|2024-11-07 07:33:20|110152.4|110102.4|110139.5|110089.5|110152.4|110102.4|110139.1|110089.1|29
1730964810000|2024-11-07 07:33:30|110138.7|110088.7|110137.3|110087.3|110138.7|110088.7|110136.2|110086.2|18
1730964820000|2024-11-07 07:33:40|110137.7|110087.7|110124.2|110074.2|110137.8|110087.8|110124.2|110074.2|18
1730964830000|2024-11-07 07:33:50|110124.1|110074.1|110135.8|110085.8|110139.5|110089.5|110123.5|110073.5|24
1730964840000|2024-11-07 07:34:00|110134.7|110084.7|110142.3|110092.3|110142.3|110092.3|110134.7|110084.7|24
1730964850000|2024-11-07 07:34:10|110142.1|110092.1|110139.5|110089.5|110142.1|110092.1|110137.4|110087.4|18
1730964860000|2024-11-07 07:34:20|110139.2|110089.2|110138.7|110088.7|110139.9|110089.9|110138.7|110088.7|12
1730964870000|2024-11-07 07:34:30|110138.5|110088.5|110149.8|110099.8|110151.6|110101.6|110138.5|110088.5|23
1730964880000|2024-11-07 07:34:40|110147.8|110097.8|110142.8|110092.8|110148.6|110098.6|110142.4|110092.4|16
1730964890000|2024-11-07 07:34:50|110142.7|110092.7|110150.6|110100.6|110151.3|110101.3|110142.7|110092.7|19
1730964900000|2024-11-07 07:35:00|110150.5|110100.5|110156.1|110106.1|110156.1|110106.1|110150.5|110100.5|28
1730964910000|2024-11-07 07:35:10|110156.6|110106.6|110157.4|110107.4|110157.5|110107.5|110156.6|110106.6|6
1730964920000|2024-11-07 07:35:20|110157.7|110107.7|110153.6|110103.6|110159.4|110109.4|110153.6|110103.6|23
1730964930000|2024-11-07 07:35:30|110153.1|110103.1|110145.9|110095.9|110153.3|110103.3|110145.9|110095.9|21
1730964940000|2024-11-07 07:35:40|110144.2|110094.2|110128.6|110078.6|110144.2|110094.2|110127.6|110077.6|23
1730964950000|2024-11-07 07:35:50|110128.3|110078.3|110126.2|110076.2|110129.6|110079.6|110124.8|110074.8|23
1730964960000|2024-11-07 07:36:00|110135|110085|110152.8|110102.8|110157.3|110107.3|110135|110085|29
1730964970000|2024-11-07 07:36:10|110155.4|110105.4|110155.1|110105.1|110157.4|110107.4|110153.2|110103.2|25
1730964980000|2024-11-07 07:36:20|110155.2|110105.2|110160.9|110110.9|110160.9|110110.9|110155.2|110105.2|14
1730964990000|2024-11-07 07:36:30|110161.2|110111.2|110164.3|110114.3|110164.3|110114.3|110161|110111|10
1730965000000|2024-11-07 07:36:40|110165.2|110115.2|110193.7|110143.7|110193.7|110148.6|110165.2|110115.2|19
1730965010000|2024-11-07 07:36:50|110192|110142|110200.1|110150.1|110200.1|110150.1|110191.7|110141.7|23
1730965020000|2024-11-07 07:37:00|110200.3|110150.3|110199.6|110149.6|110201.6|110151.6|110199.1|110149.1|14
1730965030000|2024-11-07 07:37:10|110199.9|110149.9|110202.1|110152.1|110202.3|110152.3|110199.9|110149.9|14
1730965040000|2024-11-07 07:37:20|110200.9|110150.9|110201.5|110151.5|110204.7|110154.7|110198.8|110148.8|29
1730965050000|2024-11-07 07:37:30|110201.6|110151.6|110214.5|110164.5|110214.6|110164.6|110200.8|110150.8|26
1730965060000|2024-11-07 07:37:40|110214.8|110164.8|110210.4|110160.4|110219.4|110169.4|110210.2|110160.2|19
1730965070000|2024-11-07 07:37:50|110211.4|110161.4|110212.8|110162.8|110213.7|110163.7|110211.4|110161.4|13
1730965080000|2024-11-07 07:38:00|110213.1|110163.1|110211.8|110161.8|110218.8|110168.8|110211.8|110161.8|35
1730965090000|2024-11-07 07:38:10|110211.2|110161.2|110210.1|110160.1|110214.2|110164.2|110201.2|110151.2|28
1730965100000|2024-11-07 07:38:20|110205.7|110155.7|110201.7|110151.7|110205.7|110155.7|110201.7|110151.7|12
1730965110000|2024-11-07 07:38:30|110201.9|110151.9|110219.5|110169.5|110219.5|110169.5|110201.9|110151.9|27
1730965120000|2024-11-07 07:38:40|110219.1|110169.1|110207.7|110157.7|110219.2|110169.2|110206.7|110156.7|25
1730965130000|2024-11-07 07:38:50|110207.6|110157.6|110215.4|110165.4|110215.4|110165.4|110203.4|110153.4|34
1730965140000|2024-11-07 07:39:00|110216.4|110166.4|110221|110171|110221|110171|110216.4|110166.4|18
1730965150000|2024-11-07 07:39:10|110221.1|110171.1|110218.5|110168.5|110221.1|110171.1|110211.4|110161.4|31
1730965160000|2024-11-07 07:39:20|110218.8|110168.8|110213.4|110163.4|110223.1|110173.1|110213.4|110163.4|21
1730965170000|2024-11-07 07:39:30|110213.2|110163.2|110218.2|110168.2|110219.3|110169.3|110213.2|110163.2|17
1730965180000|2024-11-07 07:39:40|110218.3|110168.3|110210.3|110160.3|110219|110169|110210.3|110160.3|18
1730965190000|2024-11-07 07:39:50|110208.8|110158.8|110212.8|110162.8|110212.8|110162.8|110208.8|110158.8|18
1730965200000|2024-11-07 07:40:00|110213.1|110163.1|110219.9|110169.9|110219.9|110169.9|110213.1|110163.1|17
1730965210000|2024-11-07 07:40:10|110220.8|110170.8|110224.8|110174.8|110224.8|110174.8|110220.8|110170.8|22
1730965220000|2024-11-07 07:40:20|110224.9|110174.9|110215.1|110165.1|110226.2|110176.2|110214.8|110164.8|22
1730965230000|2024-11-07 07:40:30|110214.9|110164.9|110206.9|110156.9|110217.8|110167.8|110206.9|110156.9|23
1730965240000|2024-11-07 07:40:40|110206.8|110156.8|110191|110141|110206.8|110156.8|110187.3|110137.3|33
1730965250000|2024-11-07 07:40:50|110190.7|110140.7|110185.2|110135.2|110191.7|110141.7|110185.2|110135.2|22
1730965260000|2024-11-07 07:41:00|110184.4|110134.4|110182.5|110132.5|110184.8|110134.8|110179.4|110129.4|26
1730965270000|2024-11-07 07:41:10|110182.4|110132.4|110165.2|110115.2|110182.4|110132.4|110165.2|110115.2|28
1730965280000|2024-11-07 07:41:20|110165.3|110115.3|110177|110127|110179.3|110129.3|110162|110112|21
1730965290000|2024-11-07 07:41:30|110176.1|110126.1|110186|110136|110186.3|110136.3|110176.1|110126.1|20
1730965300000|2024-11-07 07:41:40|110186.2|110136.2|110184.6|110134.6|110186.3|110136.3|110184.3|110134.3|7
1730965310000|2024-11-07 07:41:50|110184.3|110134.3|110188.2|110138.2|110188.6|110138.6|110184.3|110134.3|10
1730965320000|2024-11-07 07:42:00|110188.3|110138.3|110196.1|110146.1|110197.6|110147.6|110188.3|110138.3|23
1730965330000|2024-11-07 07:42:10|110197.2|110147.2|110194.8|110144.8|110197.9|110147.9|110194.6|110144.6|14
1730965340000|2024-11-07 07:42:20|110194.3|110144.3|110190.5|110140.5|110194.3|110144.3|110189.1|110139.1|12
1730965350000|2024-11-07 07:42:30|110177.4|110152.4|110172.1|110147.1|110177.4|110152.4|110170.8|110145.8|16
1730965360000|2024-11-07 07:42:40|110172.2|110147.2|110183.1|110158.1|110183.9|110158.9|110169.6|110144.6|28
1730965370000|2024-11-07 07:42:50|110182.3|110157.3|110180|110155|110182.3|110157.3|110175.6|110150.6|21
1730965380000|2024-11-07 07:43:00|110180.9|110155.9|110187.3|110162.3|110187.3|110162.3|110177.1|110152.1|22
1730965390000|2024-11-07 07:43:10|110187.2|110162.2|110190.3|110165.3|110190.3|110165.3|110187.2|110162.2|11
1730965400000|2024-11-07 07:43:20|110189.9|110164.9|110187.3|110162.3|110195.7|110170.7|110187.3|110162.3|24
1730965410000|2024-11-07 07:43:30|110186.8|110161.8|110183.6|110158.6|110186.8|110161.8|110183.6|110158.6|14
1730965420000|2024-11-07 07:43:40|110183.5|110158.5|110181.1|110156.1|110183.5|110158.5|110180.9|110155.9|15
1730965430000|2024-11-07 07:43:50|110181.7|110156.7|110189|110164|110189.8|110164.8|110181.7|110156.7|16
1730965440000|2024-11-07 07:44:00|110188.9|110163.9|110192|110167|110196|110171|110188.9|110163.9|16
1730965450000|2024-11-07 07:44:10|110191.1|110166.1|110186.5|110161.5|110191.1|110166.1|110184.8|110159.8|25
1730965460000|2024-11-07 07:44:20|110187.5|110162.5|110179.9|110154.9|110188.8|110163.8|110179.9|110154.9|21
1730965470000|2024-11-07 07:44:30|110179.4|110154.4|110174.4|110149.4|110184.2|110159.2|110174.4|110149.4|22
1730965480000|2024-11-07 07:44:40|110172.5|110147.5|110157.1|110132.1|110172.7|110147.7|110151.9|110126.9|32
1730965490000|2024-11-07 07:44:50|110157.6|110132.6|110142.5|110117.5|110158.9|110133.9|110142.5|110117.5|21
1730965500000|2024-11-07 07:45:00|110143|110118|110163.9|110113.9|110165|110118.5|110143|110111.2|11
1730965510000|2024-11-07 07:45:10|110164.8|110114.8|110172.7|110122.7|110172.7|110122.7|110161.1|110111.1|30
1730965520000|2024-11-07 07:45:20|110172|110122|110166.5|110116.5|110172|110122|110166|110116|13
1730965530000|2024-11-07 07:45:30|110166.2|110116.2|110176.9|110126.9|110176.9|110126.9|110166.2|110116.2|12
1730965540000|2024-11-07 07:45:40|110176.8|110126.8|110183.7|110133.7|110183.7|110133.7|110176.8|110126.8|11
1730965550000|2024-11-07 07:45:50|110183.6|110133.6|110173|110148|110186.1|110152.3|110168.7|110133.6|19
1730965560000|2024-11-07 07:46:00|110173.3|110148.3|110167.3|110142.3|110173.3|110148.3|110167.3|110142.3|22
1730965570000|2024-11-07 07:46:10|110167.7|110142.7|110181.2|110156.2|110181.2|110156.2|110167.7|110142.7|18
1730965580000|2024-11-07 07:46:20|110181.6|110156.6|110185.4|110160.4|110189.8|110164.8|110181.6|110156.6|22
1730965590000|2024-11-07 07:46:30|110184.4|110159.4|110195.9|110170.9|110195.9|110170.9|110184.4|110159.4|23
1730965600000|2024-11-07 07:46:40|110197|110172|110196.3|110171.3|110197.9|110172.9|110194.9|110169.9|18
1730965610000|2024-11-07 07:46:50|110195.6|110170.6|110193|110168|110196.5|110171.5|110193|110168|20
1730965620000|2024-11-07 07:47:00|110193.6|110168.6|110198.3|110173.3|110198.3|110173.3|110192.7|110167.7|14
1730965630000|2024-11-07 07:47:10|110198.1|110173.1|110179.7|110154.7|110198.1|110173.1|110179.7|110154.7|23
1730965640000|2024-11-07 07:47:20|110179.2|110154.2|110171.5|110146.5|110179.2|110154.2|110170.2|110145.2|17
1730965650000|2024-11-07 07:47:30|110171.8|110146.8|110159|110134|110171.8|110146.8|110158.3|110133.3|26
1730965660000|2024-11-07 07:47:40|110158.3|110133.3|110152.6|110127.6|110158.3|110133.3|110139.9|110114.9|26
1730965670000|2024-11-07 07:47:50|110153|110128|110140.6|110115.6|110156.3|110131.3|110140.6|110115.6|25
1730965680000|2024-11-07 07:48:00|110140.4|110115.4|110141.3|110116.3|110142.7|110117.7|110138.5|110113.5|20
1730965690000|2024-11-07 07:48:10|110142|110117|110137.3|110112.3|110143.9|110118.9|110137.3|110112.3|15
1730965700000|2024-11-07 07:48:20|110136.7|110111.7|110144.8|110119.8|110144.8|110119.8|110132.8|110107.8|15
1730965710000|2024-11-07 07:48:30|110145.2|110120.2|110160.2|110135.2|110160.2|110135.2|110145.2|110120.2|23
1730965720000|2024-11-07 07:48:40|110162.8|110137.8|110154.7|110129.7|110162.8|110137.8|110154.7|110129.7|26
1730965730000|2024-11-07 07:48:50|110155|110130|110153.2|110128.2|110159.5|110134.5|110149.7|110124.7|22
1730965740000|2024-11-07 07:49:00|110153.3|110128.3|110149.5|110124.5|110155.6|110130.6|110149.5|110124.5|21
1730965750000|2024-11-07 07:49:10|110148.8|110123.8|110135.7|110110.7|110148.8|110123.8|110135.7|110110.7|20
1730965760000|2024-11-07 07:49:20|110135.4|110110.4|110148.4|110123.4|110148.7|110123.7|110135.4|110110.4|17
1730965770000|2024-11-07 07:49:30|110149|110124|110146.3|110121.3|110151.4|110126.4|110146.2|110121.2|18
1730965780000|2024-11-07 07:49:40|110147.1|110122.1|110156.4|110131.4|110168.7|110143.7|110147|110122|35
1730965790000|2024-11-07 07:49:50|110156.9|110131.9|110141.2|110116.2|110164.2|110139.2|110141.2|110116.2|26
1730965800000|2024-11-07 07:50:00|110141|110116|110146.2|110121.2|110148.1|110123.1|110140.1|110115.1|19
1730965810000|2024-11-07 07:50:10|110146.3|110121.3|110152.6|110127.6|110152.6|110127.6|110142.6|110117.6|18
1730965820000|2024-11-07 07:50:20|110151.9|110126.9|110160.9|110135.9|110162.4|110137.4|110151.9|110126.9|25
1730965830000|2024-11-07 07:50:30|110161.1|110136.1|110154.1|110129.1|110161.1|110136.1|110154.1|110129.1|10
1730965840000|2024-11-07 07:50:40|110153.5|110128.5|110149.2|110124.2|110153.5|110128.5|110145.6|110120.6|19
1730965850000|2024-11-07 07:50:50|110149|110124|110149.2|110124.2|110153.3|110128.3|110142.3|110117.3|31
1730965860000|2024-11-07 07:51:00|110148.3|110123.3|110170|110145|110170|110145|110148.1|110123.1|22
1730965870000|2024-11-07 07:51:10|110171|110146|110179.3|110154.3|110179.5|110154.5|110171|110146|10
1730965880000|2024-11-07 07:51:20|110179|110154|110187.3|110162.3|110187.3|110162.3|110178.7|110153.7|20
1730965890000|2024-11-07 07:51:30|110187.6|110162.6|110181.3|110156.3|110187.6|110162.6|110181.3|110156.3|13
1730965900000|2024-11-07 07:51:40|110181.2|110156.2|110171.2|110146.2|110183.5|110158.5|110170.1|110145.1|23
1730965910000|2024-11-07 07:51:50|110170.7|110145.7|110174.1|110149.1|110174.1|110149.1|110165.9|110140.9|28
1730965920000|2024-11-07 07:52:00|110174.4|110149.4|110178.1|110153.1|110189.2|110164.2|110174.4|110149.4|36
1730965930000|2024-11-07 07:52:10|110177.1|110152.1|110177.9|110152.9|110178.2|110153.2|110176.4|110151.4|15
1730965940000|2024-11-07 07:52:20|110178.6|110153.6|110181.4|110156.4|110182.5|110157.5|110178.6|110153.6|16
1730965950000|2024-11-07 07:52:30|110179.7|110154.7|110182.8|110157.8|110184.9|110159.9|110179.5|110154.5|20
1730965960000|2024-11-07 07:52:40|110182.3|110157.3|110192.8|110167.8|110192.8|110167.8|110178.6|110153.6|26
1730965970000|2024-11-07 07:52:50|110195.5|110170.5|110201.7|110176.7|110202.2|110177.2|110194.9|110169.9|35
1730965980000|2024-11-07 07:53:00|110200.2|110175.2|110215.5|110190.5|110215.8|110190.8|110199.5|110174.5|28
1730965990000|2024-11-07 07:53:10|110215.8|110190.8|110216.2|110191.2|110218.1|110193.1|110215.1|110190.1|24
1730966000000|2024-11-07 07:53:20|110215.9|110190.9|110212.1|110187.1|110220.3|110195.3|110212.1|110187.1|21
1730966010000|2024-11-07 07:53:30|110212.2|110187.2|110174.6|110149.6|110212.2|110187.2|110174.6|110149.6|29
1730966020000|2024-11-07 07:53:40|110174.3|110149.3|110179.2|110154.2|110182.1|110157.1|110167.2|110142.2|29
1730966030000|2024-11-07 07:53:50|110178.6|110153.6|110168.8|110143.8|110178.6|110153.6|110168.1|110143.1|21
1730966040000|2024-11-07 07:54:00|110168.6|110143.6|110172.7|110147.7|110178.9|110153.9|110168.6|110143.6|22
1730966050000|2024-11-07 07:54:10|110172.9|110147.9|110182.3|110157.3|110184.7|110159.7|110170.3|110145.3|14
1730966060000|2024-11-07 07:54:20|110182|110157|110176.3|110151.3|110182|110157|110176.1|110151.1|17
1730966070000|2024-11-07 07:54:30|110176.4|110151.4|110173.3|110148.3|110177.7|110152.7|110172|110147|19
1730966080000|2024-11-07 07:54:40|110173.9|110148.9|110171|110146|110176.9|110151.9|110167.8|110142.8|26
1730966090000|2024-11-07 07:54:50|110172.2|110147.2|110172.3|110147.3|110177.5|110152.5|110171.4|110146.4|15
1730966100000|2024-11-07 07:55:00|110172.7|110147.7|110181.8|110156.8|110181.8|110156.8|110172.7|110147.7|19
1730966110000|2024-11-07 07:55:10|110183.4|110158.4|110194.9|110169.9|110196|110171|110183.4|110158.4|26
1730966120000|2024-11-07 07:55:20|110194.7|110169.7|110189.6|110164.6|110194.7|110169.7|110188.9|110163.9|15
1730966130000|2024-11-07 07:55:30|110188.9|110163.9|110190.4|110165.4|110190.6|110165.6|110185.4|110160.4|17
1730966140000|2024-11-07 07:55:40|110190.6|110165.6|110202.2|110177.2|110202.5|110177.5|110190.6|110165.6|13
1730966150000|2024-11-07 07:55:50|110200.6|110175.6|110202.8|110177.8|110202.9|110177.9|110198.6|110173.6|16
1730966160000|2024-11-07 07:56:00|110203.7|110178.7|110203.3|110178.3|110211|110186|110201.9|110176.9|29
1730966170000|2024-11-07 07:56:10|110201.6|110176.6|110193.7|110168.7|110203.2|110178.2|110193.7|110168.7|20
1730966180000|2024-11-07 07:56:20|110194.3|110169.3|110204.1|110179.1|110204.1|110179.1|110186.2|110161.2|27
1730966190000|2024-11-07 07:56:30|110204.7|110179.7|110216.3|110191.3|110216.3|110191.3|110203|110178|31
1730966200000|2024-11-07 07:56:40|110217.8|110192.8|110213.1|110188.1|110217.8|110192.8|110205.4|110180.4|36
1730966210000|2024-11-07 07:56:50|110213.8|110188.8|110215.9|110190.9|110215.9|110190.9|110212.1|110187.1|28
1730966220000|2024-11-07 07:57:00|110215.2|110190.2|110211|110186|110217.3|110192.3|110210|110185|32
1730966230000|2024-11-07 07:57:10|110210|110185|110218.5|110193.5|110220.3|110195.3|110210|110185|28
1730966240000|2024-11-07 07:57:20|110220|110195|110223.2|110198.2|110223.9|110198.9|110217.1|110192.1|31
1730966250000|2024-11-07 07:57:30|110223|110198|110192.5|110167.5|110224.5|110199.5|110192.5|110167.5|39
1730966260000|2024-11-07 07:57:40|110192.2|110167.2|110194.1|110169.1|110194.2|110169.2|110190.5|110165.5|18
1730966270000|2024-11-07 07:57:50|110194.4|110169.4|110193.9|110168.9|110200|110175|110190.5|110165.5|23
1730966280000|2024-11-07 07:58:00|110193.7|110168.7|110195.1|110170.1|110197.7|110172.7|110192.5|110167.5|30
1730966290000|2024-11-07 07:58:10|110195|110170|110200|110175|110204.1|110179.1|110195|110170|32
1730966300000|2024-11-07 07:58:20|110199.6|110174.6|110206.4|110181.4|110211|110186|110199.3|110174.3|26
1730966310000|2024-11-07 07:58:30|110206.6|110181.6|110209|110184|110211.3|110186.3|110205.3|110180.3|25
1730966320000|2024-11-07 07:58:40|110209.1|110184.1|110222.4|110197.4|110222.4|110197.4|110209.1|110184.1|23
1730966330000|2024-11-07 07:58:50|110224.7|110199.7|110227.5|110202.5|110227.8|110202.8|110223.5|110198.5|18
1730966340000|2024-11-07 07:59:00|110228.2|110203.2|110231|110206|110237.5|110212.5|110228.2|110203.2|24
1730966350000|2024-11-07 07:59:10|110230.8|110205.8|110231.4|110206.4|110231.6|110206.6|110228|110203|23
1730966360000|2024-11-07 07:59:20|110231|110206|110231.2|110206.2|110231.9|110206.9|110230.6|110205.6|15
1730966370000|2024-11-07 07:59:30|110231.6|110206.6|110244.5|110219.5|110244.5|110219.5|110231|110206|17
1730966380000|2024-11-07 07:59:40|110244.6|110219.6|110236.6|110211.6|110244.9|110219.9|110236.5|110211.5|28
1730966390000|2024-11-07 07:59:50|110233.7|110208.7|110236.3|110211.3|110240.4|110215.4|110233.7|110208.7|22
1730966400000|2024-11-07 08:00:00|110236|110211|110243.2|110193.2|110245.9|110211.4|110226.2|110176.2|53
1730966410000|2024-11-07 08:00:10|110242.1|110192.1|110224|110174|110242.8|110192.8|110223.4|110173.4|44
1730966420000|2024-11-07 08:00:20|110220.2|110170.2|110227.8|110177.8|110229.6|110179.6|110218|110168|41
1730966430000|2024-11-07 08:00:30|110227.1|110177.1|110221.9|110171.9|110227.1|110177.1|110220.9|110170.9|31
1730966440000|2024-11-07 08:00:40|110223.6|110173.6|110226.5|110176.5|110226.5|110176.5|110221.1|110171.1|18
1730966450000|2024-11-07 08:00:50|110227|110177|110227.8|110202.8|110229.3|110204.3|110222.9|110173.2|23
1730966460000|2024-11-07 08:01:00|110228|110203|110222.4|110197.4|110228|110203|110215.2|110190.2|44
1730966470000|2024-11-07 08:01:10|110222.8|110197.8|110218.8|110193.8|110222.9|110197.9|110213.6|110188.6|35
1730966480000|2024-11-07 08:01:20|110219.1|110194.1|110228.1|110203.1|110228.1|110203.1|110219.1|110194.1|17
1730966490000|2024-11-07 08:01:30|110227.2|110202.2|110235.4|110210.4|110235.4|110210.4|110219.3|110194.3|33
1730966500000|2024-11-07 08:01:40|110234.8|110209.8|110230|110205|110234.8|110209.8|110230|110205|21
1730966510000|2024-11-07 08:01:50|110230.4|110205.4|110221.4|110196.4|110237.1|110212.1|110221.4|110196.4|29
1730966520000|2024-11-07 08:02:00|110221.3|110196.3|110220.3|110195.3|110227.2|110202.2|110219.3|110194.3|36
1730966530000|2024-11-07 08:02:10|110220.5|110195.5|110211.9|110186.9|110224.5|110199.5|110211.9|110186.9|21
1730966540000|2024-11-07 08:02:20|110210.7|110185.7|110206.2|110181.2|110216.1|110191.1|110206.2|110181.2|28
1730966550000|2024-11-07 08:02:30|110205.6|110180.6|110211.1|110186.1|110216.1|110191.1|110205.6|110180.6|29
1730966560000|2024-11-07 08:02:40|110211.2|110186.2|110210.7|110185.7|110211.2|110186.2|110208.2|110183.2|15
1730966570000|2024-11-07 08:02:50|110210.3|110185.3|110191.8|110166.8|110213.7|110188.7|110191.8|110166.8|31
1730966580000|2024-11-07 08:03:00|110191.4|110166.4|110198.7|110173.7|110199.1|110174.1|110191.4|110166.4|28
1730966590000|2024-11-07 08:03:10|110195.8|110170.8|110170|110145|110195.8|110170.8|110166.7|110141.7|37
1730966600000|2024-11-07 08:03:20|110169.9|110144.9|110156.6|110131.6|110169.9|110144.9|110156.6|110131.6|26
1730966610000|2024-11-07 08:03:30|110154.4|110129.4|110164.8|110114.8|110167.5|110131|110147.9|110109.2|39
1730966620000|2024-11-07 08:03:40|110164.6|110114.6|110174.2|110124.2|110179.3|110129.3|110163.7|110113.7|36
1730966630000|2024-11-07 08:03:50|110176.6|110126.6|110207|110157|110207.5|110157.5|110176.6|110126.6|41
1730966640000|2024-11-07 08:04:00|110206.4|110156.4|110195.4|110145.4|110208|110158|110195.4|110145.4|28
1730966650000|2024-11-07 08:04:10|110195.5|110145.5|110194|110144|110198.6|110148.6|110192.7|110142.7|27
1730966660000|2024-11-07 08:04:20|110193.6|110143.6|110204.5|110154.5|110207|110157|110191.8|110141.8|28
1730966670000|2024-11-07 08:04:30|110204.1|110154.1|110198.7|110148.7|110204.1|110154.1|110198.7|110148.7|22
1730966680000|2024-11-07 08:04:40|110199.1|110149.1|110218.8|110168.8|110218.8|110168.8|110199.1|110149.1|29
1730966690000|2024-11-07 08:04:50|110219.9|110169.9|110212.7|110162.7|110219.9|110169.9|110206.9|110156.9|40
1730966700000|2024-11-07 08:05:00|110216.3|110166.3|110219.4|110169.4|110223.8|110173.8|110213.8|110163.8|37
1730966710000|2024-11-07 08:05:10|110219.2|110169.2|110213.6|110163.6|110220.2|110170.2|110213|110163|23
1730966720000|2024-11-07 08:05:20|110213.4|110163.4|110163.2|110138.2|110213.4|110163.4|110154.6|110129.6|40
1730966730000|2024-11-07 08:05:30|110163.4|110138.4|110162.5|110137.5|110172.4|110147.4|110162.5|110137.5|20
1730966740000|2024-11-07 08:05:40|110163|110138|110191.2|110141.2|110192.2|110153.6|110163|110138|26
1730966750000|2024-11-07 08:05:50|110191.1|110141.1|110186.7|110136.7|110195.2|110145.2|110186.7|110136.7|25
1730966760000|2024-11-07 08:06:00|110186.2|110136.2|110188.1|110138.1|110188.1|110138.1|110186|110136|12
1730966770000|2024-11-07 08:06:10|110188.6|110138.6|110179.7|110129.7|110192.4|110142.4|110179.7|110129.7|32
1730966780000|2024-11-07 08:06:20|110178.9|110128.9|110177|110127|110179.1|110129.1|110166.1|110116.1|34
1730966790000|2024-11-07 08:06:30|110177.2|110127.2|110161|110111|110177.2|110127.2|110161|110111|33
1730966800000|2024-11-07 08:06:40|110161.1|110111.1|110151|110101|110162.9|110112.9|110150.6|110100.6|29
1730966810000|2024-11-07 08:06:50|110150.5|110100.5|110141.7|110091.7|110151.6|110101.6|110141.7|110091.7|28
1730966820000|2024-11-07 08:07:00|110141.3|110091.3|110129.4|110079.4|110142|110092|110129.4|110079.4|39
1730966830000|2024-11-07 08:07:10|110130.5|110080.5|110139.6|110089.6|110145.2|110095.2|110130.5|110080.5|32
1730966840000|2024-11-07 08:07:20|110139.9|110089.9|110143.9|110093.9|110144.9|110094.9|110139.6|110089.6|27
1730966850000|2024-11-07 08:07:30|110143.2|110093.2|110128.4|110078.4|110143.2|110093.2|110127.1|110077.1|29
1730966860000|2024-11-07 08:07:40|110128.1|110078.1|110132.7|110082.7|110134.5|110084.5|110128.1|110078.1|21
1730966870000|2024-11-07 08:07:50|110132.9|110082.9|110128.4|110078.4|110132.9|110082.9|110125.5|110075.5|24
1730966880000|2024-11-07 08:08:00|110128.3|110078.3|110114.1|110064.1|110128.7|110078.7|110113.6|110063.6|32
1730966890000|2024-11-07 08:08:10|110113.8|110063.8|110116.7|110066.7|110117.7|110067.7|110110.9|110060.9|21
1730966900000|2024-11-07 08:08:20|110116.9|110066.9|110104|110054|110117.3|110067.3|110103.1|110053.1|18
1730966910000|2024-11-07 08:08:30|110103.5|110053.5|110105.9|110055.9|110106.1|110056.1|110099.3|110049.3|24
1730966920000|2024-11-07 08:08:40|110106|110056|110099.9|110049.9|110109|110059|110099.9|110049.9|20
1730966930000|2024-11-07 08:08:50|110101.2|110051.2|110132.6|110082.6|110132.9|110089.2|110097.9|110051.2|33
1730966940000|2024-11-07 08:09:00|110132.9|110082.9|110147.2|110097.2|110153.5|110103.5|110127.5|110077.5|37
1730966950000|2024-11-07 08:09:10|110147.3|110097.3|110140.1|110090.1|110151|110101|110140.1|110090.1|25
1730966960000|2024-11-07 08:09:20|110136.9|110086.9|110134.1|110084.1|110136.9|110086.9|110129|110079|33
1730966970000|2024-11-07 08:09:30|110134.9|110084.9|110137.5|110087.5|110145|110095|110134.9|110084.9|26
1730966980000|2024-11-07 08:09:40|110137|110087|110127.3|110077.3|110138.5|110088.5|110127.3|110077.3|19
1730966990000|2024-11-07 08:09:50|110127.1|110077.1|110131.3|110081.3|110131.3|110081.3|110123.7|110073.7|24
1730967000000|2024-11-07 08:10:00|110132|110082|110144.3|110094.3|110150.9|110100.9|110132|110082|24
1730967010000|2024-11-07 08:10:10|110143.4|110093.4|110160.4|110110.4|110160.4|110110.4|110138.2|110088.2|31
1730967020000|2024-11-07 08:10:20|110161.6|110111.6|110151.9|110101.9|110165.3|110115.3|110151.9|110101.9|22
1730967030000|2024-11-07 08:10:30|110151.4|110101.4|110134.2|110084.2|110151.4|110101.4|110134.1|110084.1|29
1730967040000|2024-11-07 08:10:40|110134.8|110084.8|110130.8|110080.8|110134.9|110084.9|110124.6|110074.6|29
1730967050000|2024-11-07 08:10:50|110131|110081|110127.8|110077.8|110137.4|110087.4|110127.8|110077.8|24
1730967060000|2024-11-07 08:11:00|110126.9|110076.9|110121.9|110071.9|110126.9|110076.9|110117.4|110067.4|28
1730967070000|2024-11-07 08:11:10|110121.3|110071.3|110124.3|110074.3|110126.7|110076.7|110121.1|110071.1|22
1730967080000|2024-11-07 08:11:20|110125.2|110075.2|110117.9|110067.9|110125.6|110075.6|110117.9|110067.9|16
1730967090000|2024-11-07 08:11:30|110117.8|110067.8|110115|110065|110121.8|110071.8|110115|110065|32
1730967100000|2024-11-07 08:11:40|110115.4|110065.4|110119.7|110094.7|110128.2|110103.2|110115.4|110065.4|24
1730967110000|2024-11-07 08:11:50|110118.9|110093.9|110110.7|110085.7|110119.3|110094.3|110105.6|110080.6|27
1730967120000|2024-11-07 08:12:00|110110.6|110085.6|110100.9|110075.9|110110.6|110085.6|110100.3|110075.3|20
1730967130000|2024-11-07 08:12:10|110103.7|110078.7|110109.4|110084.4|110109.4|110084.4|110103.7|110078.7|12
1730967140000|2024-11-07 08:12:20|110108|110083|110082.4|110057.4|110108|110083|110080.9|110055.9|22
1730967150000|2024-11-07 08:12:30|110082.6|110057.6|110090.2|110065.2|110090.2|110065.2|110080.9|110055.9|19
1730967160000|2024-11-07 08:12:40|110091.2|110066.2|110089.3|110064.3|110094.9|110069.9|110089.3|110064.3|36
1730967170000|2024-11-07 08:12:50|110089|110064|110086.2|110061.2|110095.8|110070.8|110086.1|110061.1|23
1730967180000|2024-11-07 08:13:00|110084.5|110059.5|110085.1|110060.1|110088.1|110063.1|110081.6|110056.6|20
1730967190000|2024-11-07 08:13:10|110085.2|110060.2|110087.1|110062.1|110095.1|110070.1|110085.2|110060.2|27
1730967200000|2024-11-07 08:13:20|110087.2|110062.2|110091.7|110066.7|110091.7|110066.7|110085.9|110060.9|15
1730967210000|2024-11-07 08:13:30|110093.2|110068.2|110098.9|110073.9|110105.2|110080.2|110093.2|110068.2|27
1730967220000|2024-11-07 08:13:40|110098.8|110073.8|110102.9|110077.9|110104.1|110079.1|110098.2|110073.2|27
1730967230000|2024-11-07 08:13:50|110102.8|110077.8|110091.9|110066.9|110107.1|110082.1|110091.9|110066.9|26
1730967240000|2024-11-07 08:14:00|110093|110068|110091.2|110066.2|110093.7|110068.7|110087.2|110062.2|26
1730967250000|2024-11-07 08:14:10|110091.6|110066.6|110088.3|110063.3|110096|110071|110077.7|110052.7|37
1730967260000|2024-11-07 08:14:20|110088.4|110063.4|110082.1|110057.1|110088.6|110063.6|110082.1|110057.1|16
1730967270000|2024-11-07 08:14:30|110081.1|110056.1|110083.1|110058.1|110084.6|110059.6|110077.4|110052.4|25
1730967280000|2024-11-07 08:14:40|110082.9|110057.9|110088.6|110063.6|110088.6|110063.6|110077.4|110052.4|27
1730967290000|2024-11-07 08:14:50|110089.1|110064.1|110088.4|110063.4|110093.9|110068.9|110088.3|110063.3|28
1730967300000|2024-11-07 08:15:00|110088.3|110063.3|110074|110049|110088.3|110063.3|110073.9|110048.9|22
1730967310000|2024-11-07 08:15:10|110074.4|110049.4|110078.7|110053.7|110079|110054|110073.5|110048.5|14
1730967320000|2024-11-07 08:15:20|110078.8|110053.8|110059.1|110034.1|110079|110054|110059.1|110034.1|29
1730967330000|2024-11-07 08:15:30|110058.7|110033.7|110064.9|110039.9|110065.9|110040.9|110058.7|110033.7|21
1730967340000|2024-11-07 08:15:40|110065|110040|110063.9|110038.9|110068.2|110043.2|110060|110035|25
1730967350000|2024-11-07 08:15:50|110064.3|110039.3|110069.6|110044.6|110071.8|110046.8|110064.3|110039.3|16
1730967360000|2024-11-07 08:16:00|110070|110045|110054.5|110029.5|110070.6|110045.6|110053.7|110028.7|29
1730967370000|2024-11-07 08:16:10|110055|110030|110056|110031|110062.3|110037.3|110054.6|110029.6|23
1730967380000|2024-11-07 08:16:20|110056.6|110031.6|110061|110036|110061.5|110036.5|110056.6|110031.6|20
1730967390000|2024-11-07 08:16:30|110061.1|110036.1|110062.7|110037.7|110063.1|110038.1|110061|110036|12
1730967400000|2024-11-07 08:16:40|110062.8|110037.8|110049.1|110024.1|110064.2|110039.2|110049.1|110024.1|18
1730967410000|2024-11-07 08:16:50|110048.9|110023.9|110024.6|109999.6|110049.1|110024.1|110023.3|109998.3|35
1730967420000|2024-11-07 08:17:00|110023.6|109998.6|110018.3|109993.3|110027.1|110002.1|110018.3|109993.3|22
1730967430000|2024-11-07 08:17:10|110016.2|109991.2|110022.5|109997.5|110022.5|109997.5|110009|109984|24
1730967440000|2024-11-07 08:17:20|110020.7|109995.7|110017.1|109992.1|110021.9|109996.9|110013.5|109988.5|37
1730967450000|2024-11-07 08:17:30|110017.9|109992.9|110005.7|109980.7|110021.2|109996.2|110002.9|109977.9|32
1730967460000|2024-11-07 08:17:40|110006.5|109981.5|110007.5|109982.5|110013.8|109988.8|110006.4|109981.4|26
1730967470000|2024-11-07 08:17:50|110008.3|109983.3|110016.3|109991.3|110016.4|109991.4|110006.9|109981.9|24
1730967480000|2024-11-07 08:18:00|110017|109992|110008.1|109983.1|110017|109992|110001.7|109976.7|32
1730967490000|2024-11-07 08:18:10|110007.9|109982.9|110000.4|109975.4|110007.9|109982.9|110000.4|109975.4|18
1730967500000|2024-11-07 08:18:20|110000.1|109975.1|109997.3|109972.3|110002.4|109977.4|109997.3|109972.3|24
1730967510000|2024-11-07 08:18:30|109996.5|109971.5|110003.9|109978.9|110003.9|109978.9|109994.7|109969.7|19
1730967520000|2024-11-07 08:18:40|110004|109979|110003.9|109953.9|110005.7|109979.2|109993|109952.2|25
1730967530000|2024-11-07 08:18:50|110003.1|109953.1|109995.3|109945.3|110003.1|109953.1|109989.1|109939.1|32
1730967540000|2024-11-07 08:19:00|109995.6|109945.6|109989.3|109939.3|109997.8|109947.8|109988.8|109938.8|36
1730967550000|2024-11-07 08:19:10|109993|109943|109994.4|109944.4|109995.2|109945.2|109992.5|109942.5|17
1730967560000|2024-11-07 08:19:20|109994.6|109944.6|109999.8|109949.8|110007.7|109957.7|109994.6|109944.6|28
1730967570000|2024-11-07 08:19:30|109999.3|109949.3|109978.5|109928.5|109999.3|109949.3|109976.8|109926.8|31
1730967580000|2024-11-07 08:19:40|109977.9|109927.9|109962.5|109912.5|109979.6|109929.6|109960.6|109910.6|42
1730967590000|2024-11-07 08:19:50|109962.3|109912.3|109956|109906|109962.5|109912.5|109956|109906|26
1730967600000|2024-11-07 08:20:00|109955.6|109905.6|109974.7|109924.7|109976.5|109926.5|109955.6|109905.6|38
1730967610000|2024-11-07 08:20:10|109973.9|109923.9|109988.1|109938.1|109989.1|109939.1|109971.7|109921.7|31
1730967620000|2024-11-07 08:20:20|109988.3|109938.3|109988|109938|109991.9|109941.9|109988|109938|22
1730967630000|2024-11-07 08:20:30|109988.2|109938.2|109990|109940|109990|109940|109988.2|109938.2|7
1730967640000|2024-11-07 08:20:40|109990.5|109940.5|109987.5|109937.5|109994|109944|109987.5|109937.5|27
1730967650000|2024-11-07 08:20:50|109987.8|109937.8|109987.7|109937.7|109995.7|109945.7|109986.8|109936.8|37
1730967660000|2024-11-07 08:21:00|109985.5|109935.5|109990.4|109940.4|109993.9|109943.9|109983.9|109933.9|23
1730967670000|2024-11-07 08:21:10|109990.3|109940.3|109981.7|109931.7|109990.3|109940.3|109981|109931|16
1730967680000|2024-11-07 08:21:20|109981.4|109931.4|109989.5|109939.5|109991.6|109941.6|109981.4|109931.4|25
1730967690000|2024-11-07 08:21:30|109990.7|109940.7|109980|109930|109992.5|109942.5|109976.8|109926.8|28
1730967700000|2024-11-07 08:21:40|109979.8|109929.8|109947.6|109897.6|109979.8|109929.8|109947.6|109897.6|33
1730967710000|2024-11-07 08:21:50|109944.5|109894.5|109932.9|109882.9|109946.2|109896.2|109932.7|109882.7|36
1730967720000|2024-11-07 08:22:00|109931.2|109881.2|109929.5|109879.5|109931.2|109881.2|109915.3|109865.3|24
1730967730000|2024-11-07 08:22:10|109929.8|109879.8|109919|109869|109929.8|109879.8|109912.9|109862.9|15
1730967740000|2024-11-07 08:22:20|109919.9|109869.9|109940.9|109890.9|109941.7|109891.7|109919.9|109869.9|24
1730967750000|2024-11-07 08:22:30|109936.8|109886.8|109935.2|109885.2|109937.3|109887.3|109933.5|109883.5|33
1730967760000|2024-11-07 08:22:40|109935|109885|109937.9|109887.9|109937.9|109887.9|109934.7|109884.7|13
1730967770000|2024-11-07 08:22:50|109938|109888|109946.7|109896.7|109948.9|109898.9|109938|109888|28
1730967780000|2024-11-07 08:23:00|109946.5|109896.5|109941.3|109891.3|109946.5|109896.5|109937.6|109887.6|26
1730967790000|2024-11-07 08:23:10|109940.7|109890.7|109924.1|109874.1|109945.8|109895.8|109924.1|109874.1|29
1730967800000|2024-11-07 08:23:20|109925.6|109875.6|109935|109885|109936.1|109886.1|109920.2|109870.2|27
1730967810000|2024-11-07 08:23:30|109934.6|109884.6|109938.1|109888.1|109938.5|109888.5|109919|109869|41
1730967820000|2024-11-07 08:23:40|109938.4|109888.4|109928.3|109878.3|109938.4|109888.4|109928.3|109878.3|26
1730967830000|2024-11-07 08:23:50|109927.6|109877.6|109931.6|109881.6|109931.6|109881.6|109926.7|109876.7|19
1730967840000|2024-11-07 08:24:00|109931|109881|109933|109883|109933.4|109883.4|109925.8|109875.8|22
1730967850000|2024-11-07 08:24:10|109933.5|109883.5|109933.4|109883.4|109933.9|109883.9|109933.4|109883.4|6
1730967860000|2024-11-07 08:24:20|109933.8|109883.8|109932.8|109882.8|109933.8|109883.8|109927.8|109877.8|17
1730967870000|2024-11-07 08:24:30|109932.5|109882.5|109936.9|109886.9|109937.2|109887.2|109932.5|109882.5|10
1730967880000|2024-11-07 08:24:40|109935.4|109885.4|109935.6|109885.6|109936.4|109886.4|109934.8|109884.8|13
1730967890000|2024-11-07 08:24:50|109935.2|109885.2|109935.6|109885.6|109936.5|109886.5|109933.9|109883.9|20
1730967900000|2024-11-07 08:25:00|109935.5|109885.5|109938|109888|109940|109890|109933.5|109883.5|30
1730967910000|2024-11-07 08:25:10|109937.6|109887.6|109936.3|109886.3|109939.9|109889.9|109931.5|109881.5|34
1730967920000|2024-11-07 08:25:20|109936|109886|109961|109911|109964.5|109914.5|109932.8|109882.8|33
1730967930000|2024-11-07 08:25:30|109959.9|109909.9|109959.5|109909.5|109961.5|109911.5|109954.4|109904.4|26
1730967940000|2024-11-07 08:25:40|109958.2|109908.2|109963.8|109913.8|109965.1|109915.1|109958.2|109908.2|27
1730967950000|2024-11-07 08:25:50|109964.5|109914.5|109970.1|109920.1|109972.6|109922.6|109960.5|109910.5|32
1730967960000|2024-11-07 08:26:00|109968.2|109918.2|109961.1|109911.1|109968.2|109918.2|109956.7|109906.7|39
1730967970000|2024-11-07 08:26:10|109961.4|109911.4|109956|109906|109961.6|109911.6|109953.5|109903.5|35
1730967980000|2024-11-07 08:26:20|109956.4|109906.4|109963.4|109913.4|109964.6|109914.6|109956.4|109906.4|41
1730967990000|2024-11-07 08:26:30|109962.7|109912.7|109970|109920|109974|109924|109961|109911|31
1730968000000|2024-11-07 08:26:40|109968.6|109918.6|109968.6|109918.6|109974|109924|109964.9|109914.9|51
1730968010000|2024-11-07 08:26:50|109970.7|109920.7|109953.9|109903.9|109970.7|109920.7|109951.7|109901.7|39
1730968020000|2024-11-07 08:27:00|109953.5|109903.5|109954.3|109904.3|109960.2|109910.2|109953.5|109903.5|45
1730968030000|2024-11-07 08:27:10|109957|109907|109951.8|109901.8|109960.2|109910.2|109946.6|109896.6|37
1730968040000|2024-11-07 08:27:20|109953|109903|109952.7|109902.7|109953.5|109903.5|109945.3|109895.3|29
1730968050000|2024-11-07 08:27:30|109952.4|109902.4|109954|109904|109960.4|109910.4|109952.4|109902.4|34
1730968060000|2024-11-07 08:27:40|109953.5|109903.5|109952.4|109902.4|109958.9|109908.9|109947.9|109897.9|29
1730968070000|2024-11-07 08:27:50|109951.9|109901.9|109956.6|109906.6|109956.8|109906.8|109949.2|109899.2|45
1730968080000|2024-11-07 08:28:00|109955|109905|109959.7|109909.7|109961|109911|109953|109903|31
1730968090000|2024-11-07 08:28:10|109958.2|109908.2|109967.7|109917.7|109967.9|109917.9|109954.8|109904.8|39
1730968100000|2024-11-07 08:28:20|109967.8|109917.8|109965.8|109915.8|110008.6|109920.2|109965|109882.7|38
1730968110000|2024-11-07 08:28:30|109965.7|109915.7|109954.3|109904.3|109966.8|109916.8|109953.8|109903.8|54
1730968120000|2024-11-07 08:28:40|109953.6|109903.6|109946.5|109896.5|109954.3|109904.3|109944.8|109894.8|52
1730968130000|2024-11-07 08:28:50|109946.7|109896.7|109952.1|109902.1|109952.1|109902.1|109936.8|109886.8|44
1730968140000|2024-11-07 08:29:00|109948.5|109898.5|109988|109856.8|109997.7|109904|109946.5|109851.8|40
1730968150000|2024-11-07 08:29:10|109998.4|109857.5|110027.3|109831.1|110049.1|109901.8|109945.7|109818.7|47
1730968160000|2024-11-07 08:29:20|110025.1|109827.5|110033.6|109802.9|110047.6|109831.9|110014.4|109802.9|28
1730968170000|2024-11-07 08:29:30|110031.9|109802.3|110175.9|109868.6|110214.5|109918.8|110031.9|109775.8|66
1730968180000|2024-11-07 08:29:40|110155.9|109868.4|110181.1|109846.1|110223.7|109888.7|110154.2|109819.2|53
1730968190000|2024-11-07 08:29:50|110181|109846|110214.8|109879.8|110226.3|109891.3|110181|109846|36
1730968200000|2024-11-07 08:30:00|110214.5|109879.5|110170.2|109835.2|110237|109902|110164.5|109829.5|40
1730968210000|2024-11-07 08:30:10|110170|109835|110158.3|109863.3|110177.1|109887.5|110142.7|109831|43
1730968220000|2024-11-07 08:30:20|110152.5|109857.6|110115|109904.2|110157|109906.8|110113|109846|27
1730968230000|2024-11-07 08:30:30|110114|109905.3|110062.1|109893.4|110114|109910|110062.1|109888.8|68
1730968240000|2024-11-07 08:30:40|110065.5|109894.5|110033.4|109899.3|110072.3|109899.3|110032|109892.1|31
1730968250000|2024-11-07 08:30:50|110033.9|109899.8|109990.3|109940.3|110033.9|109940.9|109990.1|109899.8|9
1730968260000|2024-11-07 08:31:00|109990.7|109940.7|109993.7|109943.7|109993.7|109943.7|109990.7|109940.7|13
1730968270000|2024-11-07 08:31:10|109993.3|109943.3|109993.6|109943.6|109994.9|109944.9|109989.8|109939.8|30
1730968280000|2024-11-07 08:31:20|109994.8|109944.8|109990.9|109940.9|109998.5|109948.5|109988.7|109938.7|19
1730968290000|2024-11-07 08:31:30|109990.6|109940.6|109991|109941|109992|109942|109990|109940|15
1730968300000|2024-11-07 08:31:40|109998.4|109948.4|109995.4|109945.4|110003.4|109953.4|109995.4|109945.4|22
1730968310000|2024-11-07 08:31:50|109995.3|109945.3|109997.3|109947.3|109997.3|109947.3|109992.3|109942.3|25
1730968320000|2024-11-07 08:32:00|109999.3|109949.3|109957.2|109907.2|110000.6|109950.6|109957.2|109907.2|49
1730968330000|2024-11-07 08:32:10|109959.4|109909.4|109957.8|109907.8|109966.8|109916.8|109949|109899|44
1730968340000|2024-11-07 08:32:20|109957.5|109907.5|109960.5|109910.5|109962.1|109912.1|109952.3|109902.3|49
1730968350000|2024-11-07 08:32:30|109957|109907|109956.2|109906.2|109960.3|109910.3|109955.6|109905.6|28
1730968360000|2024-11-07 08:32:40|109958|109908|109963.6|109913.6|109965.6|109915.6|109957.1|109907.1|30
1730968370000|2024-11-07 08:32:50|109963.2|109913.2|109966.8|109916.8|109966.8|109916.8|109960|109910|21
1730968380000|2024-11-07 08:33:00|109967|109917|109973.2|109923.2|109974.4|109924.4|109964.9|109914.9|24
1730968390000|2024-11-07 08:33:10|109973.4|109923.4|109974.3|109924.3|109975.9|109925.9|109972.2|109922.2|37
1730968400000|2024-11-07 08:33:20|109974.2|109924.2|109976.6|109926.6|109978.9|109928.9|109974.1|109924.1|25
1730968410000|2024-11-07 08:33:30|109975.8|109925.8|109975.9|109925.9|109977.7|109927.7|109974.6|109924.6|19
1730968420000|2024-11-07 08:33:40|109975.7|109925.7|109973.5|109923.5|109976.1|109926.1|109973.4|109923.4|24
1730968430000|2024-11-07 08:33:50|109973.7|109923.7|109991.9|109941.9|109995.1|109945.1|109973.7|109923.7|23
1730968440000|2024-11-07 08:34:00|109992|109942|109997.1|109947.1|109997.1|109947.1|109987.4|109937.4|25
1730968450000|2024-11-07 08:34:10|109997.3|109947.3|109998.8|109948.8|109999.1|109949.1|109991.5|109941.5|27
1730968460000|2024-11-07 08:34:20|109998.7|109948.7|110002.9|109952.9|110003.5|109953.5|109997.2|109947.2|25
1730968470000|2024-11-07 08:34:30|110000.9|109950.9|109984.2|109934.2|110000.9|109950.9|109984.2|109934.2|29
1730968480000|2024-11-07 08:34:40|109981.6|109931.6|109986.1|109936.1|109988.8|109938.8|109976.9|109926.9|40
1730968490000|2024-11-07 08:34:50|109986|109936|109981.9|109931.9|109987.1|109937.1|109981.9|109931.9|19
1730968500000|2024-11-07 08:35:00|109981.6|109931.6|109961|109911|109981.6|109931.6|109960.7|109910.7|27
1730968510000|2024-11-07 08:35:10|109960.8|109910.8|109960.5|109910.5|109960.8|109910.8|109958.7|109908.7|16
1730968520000|2024-11-07 08:35:20|109961.3|109911.3|109955.4|109905.4|109961.4|109911.4|109954.8|109904.8|26
1730968530000|2024-11-07 08:35:30|109955.3|109905.3|109981.5|109931.5|109982.4|109932.4|109953.3|109903.3|23
1730968540000|2024-11-07 08:35:40|109973.4|109923.4|109971.4|109921.4|109974.3|109924.3|109965.1|109915.1|26
1730968550000|2024-11-07 08:35:50|109969.9|109919.9|109969|109919|109969.9|109919.9|109965.3|109915.3|26
1730968560000|2024-11-07 08:36:00|109969.2|109919.2|109965.5|109915.5|109969.6|109919.6|109965|109915|28
1730968570000|2024-11-07 08:36:10|109966.3|109916.3|109969.5|109919.5|109973.3|109923.3|109966.3|109916.3|28
1730968580000|2024-11-07 08:36:20|109969.4|109919.4|109970.4|109920.4|109970.4|109920.4|109969.1|109919.1|10
1730968590000|2024-11-07 08:36:30|109970.1|109920.1|109978|109928|109981.3|109931.3|109970.1|109920.1|25
1730968600000|2024-11-07 08:36:40|109977.7|109927.7|109979.9|109929.9|109981.5|109931.5|109977.2|109927.2|24
1730968610000|2024-11-07 08:36:50|109980.3|109930.3|109981.8|109931.8|109982.2|109932.2|109980.2|109930.2|22
1730968620000|2024-11-07 08:37:00|109981.2|109931.2|109980.2|109930.2|109981.3|109931.3|109970.7|109920.7|37
1730968630000|2024-11-07 08:37:10|109980|109930|109985.5|109935.5|109985.5|109935.5|109978.3|109928.3|25
1730968640000|2024-11-07 08:37:20|109984.5|109934.5|109976.6|109926.6|109985|109935|109973|109923|33
1730968650000|2024-11-07 08:37:30|109976.1|109926.1|109972.2|109922.2|109976.1|109926.1|109972.2|109922.2|18
1730968660000|2024-11-07 08:37:40|109971.8|109921.8|109977.3|109927.3|109982.3|109932.3|109970.1|109920.1|28
1730968670000|2024-11-07 08:37:50|109977.8|109927.8|109976.8|109926.8|109979.1|109929.1|109975.7|109925.7|21
1730968680000|2024-11-07 08:38:00|109977|109927|109984.7|109934.7|109985|109935|109977|109927|14
1730968690000|2024-11-07 08:38:10|109984.5|109934.5|110000.8|109950.8|110024.6|109974.6|109982|109932|41
1730968700000|2024-11-07 08:38:20|110001.6|109951.6|110000.3|109950.3|110004.7|109954.7|109999.9|109949.9|38
1730968710000|2024-11-07 08:38:30|110000.1|109950.1|110003.9|109953.9|110006.1|109956.1|109999.9|109949.9|20
1730968720000|2024-11-07 08:38:40|110003.4|109953.4|110009.6|109959.6|110009.6|109959.6|110000.8|109950.8|26
1730968730000|2024-11-07 08:38:50|110009.1|109959.1|110006.2|109956.2|110009.6|109959.6|110001.9|109951.9|37
1730968740000|2024-11-07 08:39:00|110006.4|109956.4|110010.1|109960.1|110010.1|109960.1|110003.7|109953.7|34
1730968750000|2024-11-07 08:39:10|110010.2|109960.2|110006.2|109956.2|110013.6|109963.6|110003.1|109953.1|26
1730968760000|2024-11-07 08:39:20|110006.3|109956.3|110031.3|109981.3|110031.3|109981.3|110006.3|109956.3|33
1730968770000|2024-11-07 08:39:30|110029.4|109979.4|110029.8|109979.8|110031|109981|110027.6|109977.6|26
1730968780000|2024-11-07 08:39:40|110031.1|109981.1|110028.8|109978.8|110031.6|109981.6|110028.6|109978.6|23
1730968790000|2024-11-07 08:39:50|110029|109979|110039.7|109989.7|110039.7|109989.7|110027.8|109977.8|30
1730968800000|2024-11-07 08:40:00|110040.3|109990.3|110045|109995|110047.3|109997.3|110037.8|109987.8|33
1730968810000|2024-11-07 08:40:10|110044.4|109994.4|110044.8|109994.8|110046.2|109996.2|110041.4|109991.4|23
1730968820000|2024-11-07 08:40:20|110045|109995|110088.4|110038.4|110089.6|110039.6|110045|109995|31
1730968830000|2024-11-07 08:40:30|110088.3|110038.3|110090.1|110040.1|110096.4|110046.4|110088.3|110038.3|30
1730968840000|2024-11-07 08:40:40|110092.1|110042.1|110120.9|110070.9|110130.5|110080.5|110092.1|110042.1|29
1730968850000|2024-11-07 08:40:50|110120.8|110070.8|110123.1|110073.1|110123.2|110073.2|110116.1|110066.1|28
1730968860000|2024-11-07 08:41:00|110123|110073|110146|110096|110148.5|110098.5|110123|110073|38
1730968870000|2024-11-07 08:41:10|110146.4|110096.4|110149.2|110099.2|110149.5|110099.5|110144.2|110094.2|18
1730968880000|2024-11-07 08:41:20|110149.5|110099.5|110153.4|110103.4|110154.3|110104.3|110149.5|110099.5|30
1730968890000|2024-11-07 08:41:30|110153.5|110103.5|110151.9|110101.9|110156|110106|110150|110100|26
1730968900000|2024-11-07 08:41:40|110150.8|110100.8|110152.7|110102.7|110152.7|110102.7|110147.9|110097.9|19
1730968910000|2024-11-07 08:41:50|110153.5|110103.5|110139.8|110089.8|110154.5|110104.5|110139.3|110089.3|34
1730968920000|2024-11-07 08:42:00|110139.5|110089.5|110135.6|110085.6|110144.9|110094.9|110132.8|110082.8|40
1730968930000|2024-11-07 08:42:10|110135.4|110085.4|110137.9|110087.9|110137.9|110087.9|110135|110085|19
1730968940000|2024-11-07 08:42:20|110137.8|110087.8|110142.9|110092.9|110142.9|110092.9|110133.4|110083.4|38
1730968950000|2024-11-07 08:42:30|110142.7|110092.7|110143.9|110093.9|110151.2|110101.2|110139.7|110089.7|38
1730968960000|2024-11-07 08:42:40|110144.3|110094.3|110154.9|110104.9|110157.8|110107.8|110144.3|110094.3|36
1730968970000|2024-11-07 08:42:50|110155|110105|110153.5|110103.5|110156.4|110106.4|110151.9|110101.9|28
1730968980000|2024-11-07 08:43:00|110153.7|110103.7|110150.9|110100.9|110155.9|110105.9|110150.5|110100.5|27
1730968990000|2024-11-07 08:43:10|110150.5|110100.5|110150.6|110100.6|110156.7|110106.7|110148.3|110098.3|36
1730969000000|2024-11-07 08:43:20|110150|110100|110150.2|110100.2|110156.1|110106.1|110146|110096|30
1730969010000|2024-11-07 08:43:30|110150.1|110100.1|110154.6|110104.6|110158.6|110108.6|110146.1|110096.1|36
1730969020000|2024-11-07 08:43:40|110154.5|110104.5|110141.2|110091.2|110155.2|110105.2|110137.4|110087.4|27
1730969030000|2024-11-07 08:43:50|110140.9|110090.9|110156.9|110106.9|110157.5|110107.5|110140.9|110090.9|26
1730969040000|2024-11-07 08:44:00|110157.2|110107.2|110182.8|110132.8|110183.7|110133.7|110157|110107|33
1730969050000|2024-11-07 08:44:10|110182.9|110132.9|110176.5|110126.5|110182.9|110132.9|110173.7|110123.7|30
1730969060000|2024-11-07 08:44:20|110176.7|110126.7|110181.6|110131.6|110186.2|110136.2|110176.7|110126.7|25
1730969070000|2024-11-07 08:44:30|110181.8|110131.8|110177.7|110127.7|110185.3|110135.3|110176|110126|30
1730969080000|2024-11-07 08:44:40|110177.4|110127.4|110167.8|110117.8|110177.4|110127.4|110167.8|110117.8|28
1730969090000|2024-11-07 08:44:50|110168.1|110118.1|110169.8|110119.8|110174.3|110124.3|110168|110118|30
1730969100000|2024-11-07 08:45:00|110169.6|110119.6|110175.7|110125.7|110175.7|110125.7|110167.5|110117.5|28
1730969110000|2024-11-07 08:45:10|110175.8|110125.8|110179|110129|110179.5|110129.5|110175.8|110125.8|15
1730969120000|2024-11-07 08:45:20|110179.3|110129.3|110180.9|110130.9|110182.1|110132.1|110179.2|110129.2|22
1730969130000|2024-11-07 08:45:30|110180.7|110130.7|110171.6|110121.6|110180.7|110130.7|110171.6|110121.6|20
1730969140000|2024-11-07 08:45:40|110172|110122|110174.9|110124.9|110174.9|110124.9|110172|110122|11
1730969150000|2024-11-07 08:45:50|110174.7|110124.7|110179.1|110129.1|110179.4|110129.4|110174.7|110124.7|12
1730969160000|2024-11-07 08:46:00|110179.5|110129.5|110155.5|110105.5|110180.6|110130.6|110154.8|110104.8|18
1730969170000|2024-11-07 08:46:10|110157|110107|110148.3|110098.3|110157|110107|110145.6|110095.6|30
1730969180000|2024-11-07 08:46:20|110148.7|110098.7|110147.3|110097.3|110150.8|110100.8|110147.3|110097.3|11
1730969190000|2024-11-07 08:46:30|110147.4|110097.4|110150.5|110100.5|110150.6|110100.6|110143.8|110093.8|19
1730969200000|2024-11-07 08:46:40|110150.4|110100.4|110152.9|110102.9|110152.9|110102.9|110150|110100|10
1730969210000|2024-11-07 08:46:50|110153.3|110103.3|110135|110085|110153.3|110103.3|110135|110085|39
1730969220000|2024-11-07 08:47:00|110135.9|110085.9|110142.7|110092.7|110145.5|110095.5|110135.9|110085.9|31
1730969230000|2024-11-07 08:47:10|110142.3|110092.3|110107.1|110057.1|110142.9|110092.9|110105.2|110055.2|37
1730969240000|2024-11-07 08:47:20|110106.1|110056.1|110089.2|110039.2|110106.1|110056.1|110088.4|110038.4|41
1730969250000|2024-11-07 08:47:30|110089.4|110039.4|110090|110040|110091.3|110041.3|110089.4|110039.4|20
1730969260000|2024-11-07 08:47:40|110089.5|110039.5|110083.7|110033.7|110089.5|110039.5|110079.5|110029.5|34
1730969270000|2024-11-07 08:47:50|110084|110034|110077.1|110027.1|110086.2|110036.2|110077.1|110027.1|19
1730969280000|2024-11-07 08:48:00|110076.6|110026.6|110080.7|110030.7|110080.7|110030.7|110071.5|110021.5|21
1730969290000|2024-11-07 08:48:10|110080.5|110030.5|110081|110031|110087.1|110037.1|110078.1|110028.1|27
1730969300000|2024-11-07 08:48:20|110080.7|110030.7|110076.8|110026.8|110080.7|110030.7|110072.3|110022.3|18
1730969310000|2024-11-07 08:48:30|110077|110027|110068.2|110018.2|110077.7|110027.7|110065.6|110015.6|28
1730969320000|2024-11-07 08:48:40|110067.7|110017.7|110042.8|109992.8|110067.7|110017.7|110039|109989|38
1730969330000|2024-11-07 08:48:50|110043.2|109993.2|110053.3|110003.3|110053.3|110003.3|110034.8|109984.8|41
1730969340000|2024-11-07 08:49:00|110049.4|109999.4|110048.7|109998.7|110050.8|110000.8|110047.7|109997.7|30
1730969350000|2024-11-07 08:49:10|110049.4|109999.4|110038.5|109988.5|110051.8|110001.8|110038.5|109988.5|34
1730969360000|2024-11-07 08:49:20|110038.8|109988.8|110048.6|109998.6|110048.9|109998.9|110038.4|109988.4|27
1730969370000|2024-11-07 08:49:30|110048.1|109998.1|110022.7|109972.7|110048.1|109998.1|110021.3|109971.3|37
1730969380000|2024-11-07 08:49:40|110023.1|109973.1|110014.1|109964.1|110023.1|109973.1|110013.8|109963.8|23
1730969390000|2024-11-07 08:49:50|110014.6|109964.6|110013.6|109963.6|110015|109965|110011.1|109961.1|18
1730969400000|2024-11-07 08:50:00|110012.7|109962.7|110001.2|109951.2|110012.7|109962.7|110001.1|109951.1|24
1730969410000|2024-11-07 08:50:10|110001.1|109951.1|109998.5|109948.5|110002.3|109952.3|109997.4|109947.4|23
1730969420000|2024-11-07 08:50:20|109998.3|109948.3|109987.8|109937.8|110007.6|109957.6|109985.8|109935.8|29
1730969430000|2024-11-07 08:50:30|109987.1|109937.1|109986.3|109936.3|109989.2|109939.2|109986.3|109936.3|15
1730969440000|2024-11-07 08:50:40|109986.4|109936.4|109974.1|109924.1|109986.9|109936.9|109973.2|109923.2|23
1730969450000|2024-11-07 08:50:50|109974.3|109924.3|109970|109920|109975.7|109925.7|109968.1|109918.1|29
1730969460000|2024-11-07 08:51:00|109970.5|109920.5|109953.1|109903.1|109970.5|109920.5|109953.1|109903.1|30
1730969470000|2024-11-07 08:51:10|109953.3|109903.3|109937.1|109887.1|109957.5|109907.5|109937.1|109887.1|23
1730969480000|2024-11-07 08:51:20|109940.3|109890.3|109938.8|109888.8|109940.9|109890.9|109936.7|109886.7|27
1730969490000|2024-11-07 08:51:30|109938.3|109888.3|109934.8|109884.8|109938.3|109888.3|109928.3|109878.3|21
1730969500000|2024-11-07 08:51:40|109935.2|109885.2|109931|109881|109935.8|109885.8|109931|109881|26
1730969510000|2024-11-07 08:51:50|109931.1|109881.1|109924.2|109874.2|109931.2|109881.2|109921.4|109871.4|27
1730969520000|2024-11-07 08:52:00|109924.1|109874.1|109911.2|109861.2|109925.5|109875.5|109910.8|109860.8|31
1730969530000|2024-11-07 08:52:10|109910.7|109860.7|109909.9|109859.9|109912.3|109862.3|109909.9|109859.9|18
1730969540000|2024-11-07 08:52:20|109910.1|109860.1|109912.3|109862.3|109912.3|109862.3|109910|109860|16
1730969550000|2024-11-07 08:52:30|109912.5|109862.5|109913.2|109863.2|109913.3|109863.3|109909.5|109859.5|26
1730969560000|2024-11-07 08:52:40|109913.6|109863.6|109915.5|109865.5|109915.5|109865.5|109913.1|109863.1|16
1730969570000|2024-11-07 08:52:50|109915.9|109865.9|109896.3|109846.3|109916.4|109866.4|109896.3|109846.3|19
1730969580000|2024-11-07 08:53:00|109897.4|109847.4|109901.2|109851.2|109901.7|109851.7|109897.4|109847.4|18
1730969590000|2024-11-07 08:53:10|109901.8|109851.8|109900.1|109850.1|109902.5|109852.5|109900|109850|21
1730969600000|2024-11-07 08:53:20|109900.7|109850.7|109906.7|109856.7|109907.2|109857.2|109900.7|109850.7|22
1730969610000|2024-11-07 08:53:30|109907.4|109857.4|109894.8|109844.8|109912.9|109862.9|109889.4|109839.4|41
1730969620000|2024-11-07 08:53:40|109894.6|109844.6|109895.2|109845.2|109901.2|109851.2|109894.6|109844.6|29
1730969630000|2024-11-07 08:53:50|109895.1|109845.1|109903.1|109853.1|109903.4|109853.4|109895.1|109845.1|19
1730969640000|2024-11-07 08:54:00|109902.3|109852.3|109899.9|109849.9|109905.9|109855.9|109896.6|109846.6|32
1730969650000|2024-11-07 08:54:10|109900|109850|109904|109854|109907.9|109857.9|109900|109850|32
1730969660000|2024-11-07 08:54:20|109903.8|109853.8|109902.4|109852.4|109904.4|109854.4|109902.4|109852.4|22
1730969670000|2024-11-07 08:54:30|109902.2|109852.2|109900.8|109850.8|109902.4|109852.4|109896.9|109846.9|24
1730969680000|2024-11-07 08:54:40|109900.7|109850.7|109905.1|109855.1|109907.5|109857.5|109900.7|109850.7|33
1730969690000|2024-11-07 08:54:50|109905.4|109855.4|109900|109850|109905.4|109855.4|109899.9|109849.9|25
1730969700000|2024-11-07 08:55:00|109899.8|109849.8|109891.6|109841.6|109899.8|109849.8|109890.6|109840.6|38
1730969710000|2024-11-07 08:55:10|109892|109842|109895.9|109845.9|109895.9|109845.9|109892|109842|11
1730969720000|2024-11-07 08:55:20|109895.8|109845.8|109898.7|109848.7|109898.7|109848.7|109895.6|109845.6|16
1730969730000|2024-11-07 08:55:30|109898.4|109848.4|109892.5|109842.5|109898.4|109848.4|109892.4|109842.4|20
1730969740000|2024-11-07 08:55:40|109892.1|109842.1|109872.8|109822.8|109892.2|109842.2|109872.2|109822.2|43
1730969750000|2024-11-07 08:55:50|109872.7|109822.7|109867.5|109817.5|109873|109823|109867.5|109817.5|30
1730969760000|2024-11-07 08:56:00|109867.4|109817.4|109858.2|109808.2|109870.7|109820.7|109856.5|109806.5|52
1730969770000|2024-11-07 08:56:10|109859.9|109809.9|109852.1|109802.1|109860.2|109810.2|109852.1|109802.1|42
1730969780000|2024-11-07 08:56:20|109855|109805|109846.4|109796.4|109855.7|109805.7|109844|109794|39
1730969790000|2024-11-07 08:56:30|109844.8|109794.8|109844.3|109794.3|109849.2|109799.2|109841.8|109791.8|33
1730969800000|2024-11-07 08:56:40|109844.2|109794.2|109837.7|109787.7|109845.8|109795.8|109834.2|109784.2|31
1730969810000|2024-11-07 08:56:50|109837.8|109787.8|109824.4|109774.4|109838.7|109788.7|109815.4|109765.4|41
1730969820000|2024-11-07 08:57:00|109824.3|109774.3|109830.9|109780.9|109830.9|109780.9|109816.5|109766.5|54
1730969830000|2024-11-07 08:57:10|109822|109772|109827.8|109777.8|109830.6|109780.6|109814.9|109764.9|51
1730969840000|2024-11-07 08:57:20|109829.9|109779.9|109824.5|109774.5|109832.7|109782.7|109821.3|109771.3|51
1730969850000|2024-11-07 08:57:30|109824.1|109774.1|109828.9|109778.9|109828.9|109778.9|109817.6|109767.6|46
1730969860000|2024-11-07 08:57:40|109830.3|109780.3|109825|109775|109842.8|109792.8|109823.5|109773.5|56
1730969870000|2024-11-07 08:57:50|109824|109774|109825.8|109775.8|109829.4|109779.4|109823.6|109773.6|33
1730969880000|2024-11-07 08:58:00|109827.1|109777.1|109858.8|109721|109868.8|109777.1|109815.5|109720.3|49
1730969890000|2024-11-07 08:58:10|109859.3|109720.9|109862.3|109712.8|109869.2|109765.9|109808.4|109711.3|41
1730969900000|2024-11-07 08:58:20|109860.9|109711.9|109847.4|109712|109871.5|109759.5|109809.5|109686.9|57
1730969910000|2024-11-07 08:58:30|109844.1|109714.7|109848.4|109705|109859.4|109714.7|109839.9|109697.8|39
1730969920000|2024-11-07 08:58:40|109851.4|109704.9|109856.6|109713.9|109870|109713.9|109846.9|109695.6|53
1730969930000|2024-11-07 08:58:50|109856.3|109714.4|109900.8|109683.2|109901.6|109728.2|109847.1|109683.2|54
1730969940000|2024-11-07 08:59:00|109894.8|109686.3|109882.4|109688.6|109915.6|109721|109882.2|109680.7|72
1730969950000|2024-11-07 08:59:10|109910.6|109688.7|109981.4|109646.4|110048.1|109713.1|109871.8|109597.8|51
1730969960000|2024-11-07 08:59:20|109982.8|109647.8|109967.4|109632.4|109983.3|109648.3|109967.4|109632.4|7
1730969970000|2024-11-07 08:59:30|109918.5|109583.5|109961.2|109626.2|110035.6|109700.6|109918.5|109583.5|13
1730969980000|2024-11-07 08:59:40|109962.3|109627.3|109941.9|109606.9|109962.7|109627.7|109941.9|109606.9|4
1730969990000|2024-11-07 08:59:50|109977|109642|109975.8|109640.8|109977.4|109642.4|109975.8|109640.8|5
1730970010000|2024-11-07 09:00:10|110118|109783|110045.3|109710.3|110118|109783|110043.8|109708.8|24
1730970020000|2024-11-07 09:00:20|110045.8|109710.8|110024.4|109689.4|110060.3|109725.3|110020.8|109685.8|33
1730970030000|2024-11-07 09:00:30|110049.7|109714.7|110008.8|109673.8|110052.8|109717.8|110004.7|109669.7|26
1730970040000|2024-11-07 09:00:40|110010.1|109675.1|110006.4|109671.4|110030.2|109695.2|110004.5|109669.5|33
1730970050000|2024-11-07 09:00:50|110006.5|109671.5|110022.1|109687.1|110028.2|109693.2|109996.8|109661.8|24
1730970060000|2024-11-07 09:01:00|109998.6|109663.6|110040.1|109736.7|110082|109768.3|109883.7|109622.7|49
1730970070000|2024-11-07 09:01:10|110038.7|109747.4|110014.9|109679.9|110050.1|109750.7|110009.1|109678.9|49
1730970080000|2024-11-07 09:01:20|110012.7|109677.7|110087.4|109844.7|110113.8|109844.7|110005.4|109670.4|35
1730970090000|2024-11-07 09:01:30|110095.9|109846.7|110063.2|109792.7|110102.8|109855.3|110051.1|109791.6|44
1730970100000|2024-11-07 09:01:40|110066.5|109865.6|110003.9|109772.5|110092.3|109906.2|109975.3|109772.5|46
1730970110000|2024-11-07 09:01:50|109997.3|109764.8|109937.4|109745.9|109997.3|109771.8|109933.3|109726.8|54
1730970120000|2024-11-07 09:02:00|109932.8|109724.1|109927.4|109877.4|109966.1|109877.4|109919.9|109683.2|57
1730970130000|2024-11-07 09:02:10|109923.6|109873.6|109977|109829.7|110027.4|109882.8|109923.6|109803.8|60
1730970140000|2024-11-07 09:02:20|109986|109828.6|110011.1|109822.9|110026.1|109886.2|109986|109821.7|46
1730970150000|2024-11-07 09:02:30|110010.8|109822.6|109982.4|109855.1|110010.8|109855.1|109977.2|109821.1|28
1730970160000|2024-11-07 09:02:40|109982.2|109853.7|110059|109820.4|110059|109867.9|109982.2|109820.4|53
1730970170000|2024-11-07 09:02:50|110057.9|109821|110001|109832|110057.9|109863.7|109999.4|109818.1|50
1730970180000|2024-11-07 09:03:00|110002.5|109807.1|109988.6|109820.8|110003.3|109830.2|109988.6|109807.1|36
1730970190000|2024-11-07 09:03:10|109985|109822.7|109936.5|109886.5|109985|109891.4|109906.9|109822.2|38
1730970200000|2024-11-07 09:03:20|109936.7|109886.7|109934.2|109803.3|109939.1|109887.5|109906.3|109798.6|35
1730970210000|2024-11-07 09:03:30|109931.5|109801.4|109885.5|109835.5|109934|109838.6|109885.5|109800.9|28
1730970220000|2024-11-07 09:03:40|109885.4|109835.4|109958.8|109908.8|109958.8|109908.8|109885|109835|35
1730970230000|2024-11-07 09:03:50|109957.4|109907.4|109934.7|109884.7|109957.8|109907.8|109926.7|109876.7|23
1730970240000|2024-11-07 09:04:00|109934.9|109884.9|109939.5|109889.5|109940.2|109890.2|109934.9|109884.9|27
1730970250000|2024-11-07 09:04:10|109939.4|109889.4|109922.8|109872.8|109939.4|109889.4|109922.4|109872.4|25
1730970260000|2024-11-07 09:04:20|109924.5|109874.5|109904.6|109854.6|109924.5|109874.5|109904|109854|26
1730970270000|2024-11-07 09:04:30|109904.5|109854.5|109860|109810|109905.6|109855.6|109860|109810|23
1730970280000|2024-11-07 09:04:40|109860.8|109810.8|109880.6|109830.6|109880.6|109830.6|109847.3|109797.3|35
1730970290000|2024-11-07 09:04:50|109882|109832|109901.8|109851.8|109904.5|109854.5|109882|109832|31
1730970300000|2024-11-07 09:05:00|109902.5|109852.5|109936.8|109886.8|109938.2|109888.2|109900.9|109850.9|35
1730970310000|2024-11-07 09:05:10|109935.4|109885.4|109928.8|109878.8|109935.4|109885.4|109924.1|109874.1|30
1730970320000|2024-11-07 09:05:20|109928.7|109878.7|109941.7|109891.7|109943.5|109893.5|109926.8|109876.8|37
1730970330000|2024-11-07 09:05:30|109941.6|109891.6|109928.4|109878.4|109943.1|109893.1|109927.6|109877.6|43
1730970340000|2024-11-07 09:05:40|109927.9|109877.9|109926.1|109876.1|109932.2|109882.2|109925.8|109875.8|25
1730970350000|2024-11-07 09:05:50|109925.7|109875.7|109931.6|109881.6|109931.6|109881.6|109921.1|109871.1|29
1730970360000|2024-11-07 09:06:00|109931.9|109881.9|109950.6|109900.6|109951|109901|109931.9|109881.9|39
1730970370000|2024-11-07 09:06:10|109950|109900|109935.9|109885.9|109950|109900|109935|109885|26
1730970380000|2024-11-07 09:06:20|109935.4|109885.4|109910.6|109860.6|109935.6|109885.6|109904.5|109854.5|34
1730970390000|2024-11-07 09:06:30|109904.5|109854.5|109896.1|109846.1|109913.2|109863.2|109895.8|109845.8|19
1730970400000|2024-11-07 09:06:40|109895.5|109845.5|109885.4|109835.4|109895.5|109845.5|109884.6|109834.6|19
1730970410000|2024-11-07 09:06:50|109885.2|109835.2|109890.9|109840.9|109892.3|109842.3|109885|109835|32
1730970420000|2024-11-07 09:07:00|109891.8|109841.8|109884.2|109834.2|109891.8|109841.8|109882.8|109832.8|24
1730970430000|2024-11-07 09:07:10|109883.9|109833.9|109882.6|109832.6|109883.9|109833.9|109878.8|109828.8|22
1730970440000|2024-11-07 09:07:20|109882.7|109832.7|109853.2|109803.2|109883.2|109833.2|109842.3|109792.3|45
1730970450000|2024-11-07 09:07:30|109853.4|109803.4|109863.7|109813.7|109864|109814|109851.2|109801.2|34
1730970460000|2024-11-07 09:07:40|109864|109814|109893.5|109843.5|109894.3|109844.3|109864|109814|37
1730970470000|2024-11-07 09:07:50|109895|109845|109866.8|109816.8|109895|109845|109866.8|109816.8|35
1730970480000|2024-11-07 09:08:00|109867.8|109817.8|109862.1|109812.1|109867.8|109817.8|109855.6|109805.6|30
1730970490000|2024-11-07 09:08:10|109861.9|109811.9|109860.3|109810.3|109862.6|109812.6|109860.1|109810.1|23
1730970500000|2024-11-07 09:08:20|109859|109809|109833.8|109783.8|109861.4|109811.4|109833.8|109783.8|34
1730970510000|2024-11-07 09:08:30|109833.5|109783.5|109826.7|109776.7|109837.9|109787.9|109826.7|109776.7|51
1730970520000|2024-11-07 09:08:40|109825.6|109775.6|109832.1|109782.1|109834.7|109784.7|109825.6|109775.6|44
1730970530000|2024-11-07 09:08:50|109831.9|109781.9|109834.2|109784.2|109835.6|109785.6|109831.6|109781.6|27
1730970540000|2024-11-07 09:09:00|109833.6|109783.6|109825.1|109775.1|109833.6|109783.6|109814.7|109764.7|33
1730970550000|2024-11-07 09:09:10|109824.9|109774.9|109817.3|109767.3|109827.9|109777.9|109811.4|109761.4|37
1730970560000|2024-11-07 09:09:20|109820.7|109770.7|109822.7|109772.7|109822.7|109772.7|109816.6|109766.6|26
1730970570000|2024-11-07 09:09:30|109822.9|109772.9|109804.6|109754.6|109823.3|109773.3|109804.6|109754.6|27
1730970580000|2024-11-07 09:09:40|109804.5|109754.5|109779.2|109729.2|109810.9|109760.9|109779.2|109729.2|35
1730970590000|2024-11-07 09:09:50|109780.2|109730.2|109776.4|109726.4|109780.2|109730.2|109771.3|109721.3|28
1730970600000|2024-11-07 09:10:00|109776.3|109726.3|109765|109715|109776.4|109726.4|109756.6|109706.6|27
1730970610000|2024-11-07 09:10:10|109764.9|109714.9|109763|109713|109770.5|109720.5|109762.8|109712.8|38
1730970620000|2024-11-07 09:10:20|109763.1|109713.1|109782.7|109732.7|109784.5|109734.5|109760.1|109710.1|34
1730970630000|2024-11-07 09:10:30|109782.6|109732.6|109787.3|109737.3|109794.6|109744.6|109782.3|109732.3|33
1730970640000|2024-11-07 09:10:40|109787.7|109737.7|109782.6|109732.6|109792.9|109742.9|109782.6|109732.6|28
1730970650000|2024-11-07 09:10:50|109781.8|109731.8|109781.1|109731.1|109783.7|109733.7|109780.8|109730.8|18
1730970660000|2024-11-07 09:11:00|109781.3|109731.3|109786.7|109736.7|109788.3|109738.3|109781.1|109731.1|22
1730970670000|2024-11-07 09:11:10|109786.6|109736.6|109770|109720|109789.5|109739.5|109766.5|109716.5|25
1730970680000|2024-11-07 09:11:20|109769.9|109719.9|109770.5|109720.5|109771.9|109721.9|109767.2|109717.2|20
1730970690000|2024-11-07 09:11:30|109773|109723|109775.5|109725.5|109775.6|109725.6|109770.4|109720.4|16
1730970700000|2024-11-07 09:11:40|109775.2|109725.2|109767.1|109717.1|109775.7|109725.7|109767.1|109717.1|18
1730970710000|2024-11-07 09:11:50|109766.5|109716.5|109773.1|109723.1|109773.1|109723.1|109761.9|109711.9|22
1730970720000|2024-11-07 09:12:00|109773.3|109723.3|109764.9|109714.9|109778.2|109728.2|109764.9|109714.9|28
1730970730000|2024-11-07 09:12:10|109764.5|109714.5|109762.6|109712.6|109764.5|109714.5|109758|109708|15
1730970740000|2024-11-07 09:12:20|109763.9|109713.9|109759.6|109709.6|109767.4|109717.4|109758.3|109708.3|21
1730970750000|2024-11-07 09:12:30|109760.1|109710.1|109741.3|109691.3|109776.1|109726.1|109741.3|109691.3|38
1730970760000|2024-11-07 09:12:40|109742.2|109692.2|109754.5|109704.5|109764.3|109714.3|109742.2|109692.2|30
1730970770000|2024-11-07 09:12:50|109754.4|109704.4|109752.2|109702.2|109754.5|109704.5|109752.2|109702.2|11
1730970780000|2024-11-07 09:13:00|109752.4|109702.4|109764.1|109714.1|109764.1|109714.1|109752.1|109702.1|15
1730970790000|2024-11-07 09:13:10|109763.6|109713.6|109766.3|109716.3|109766.4|109716.4|109763.4|109713.4|11
1730970800000|2024-11-07 09:13:20|109766.8|109716.8|109775.9|109725.9|109781.9|109731.9|109766.8|109716.8|27
1730970810000|2024-11-07 09:13:30|109775.2|109725.2|109775.3|109725.3|109776.6|109726.6|109773.3|109723.3|13
1730970820000|2024-11-07 09:13:40|109775.4|109725.4|109764.9|109714.9|109775.4|109725.4|109764.6|109714.6|22
1730970830000|2024-11-07 09:13:50|109765|109715|109778.1|109728.1|109781.2|109731.2|109764.7|109714.7|21
1730970840000|2024-11-07 09:14:00|109777.8|109727.8|109801.2|109751.2|109803.4|109753.4|109775.7|109725.7|25
1730970850000|2024-11-07 09:14:10|109802.2|109752.2|109797.2|109747.2|109803.5|109753.5|109797.2|109747.2|22
1730970860000|2024-11-07 09:14:20|109797.3|109747.3|109812.7|109762.7|109812.7|109762.7|109797.3|109747.3|17
1730970870000|2024-11-07 09:14:30|109812.6|109762.6|109803.9|109753.9|109812.6|109762.6|109803.9|109753.9|24
1730970880000|2024-11-07 09:14:40|109804.5|109754.5|109806.3|109756.3|109806.7|109756.7|109804.5|109754.5|10
1730970890000|2024-11-07 09:14:50|109806.7|109756.7|109813.5|109763.5|109813.5|109763.5|109806.7|109756.7|23
1730970900000|2024-11-07 09:15:00|109813.2|109763.2|109809.8|109759.8|109813.2|109763.2|109806.4|109756.4|23
1730970910000|2024-11-07 09:15:10|109810.9|109760.9|109823.3|109773.3|109824.4|109774.4|109785.9|109735.9|27
1730970920000|2024-11-07 09:15:20|109823.4|109773.4|109832.4|109782.4|109839.8|109789.8|109823.1|109773.1|31
1730970930000|2024-11-07 09:15:30|109832.3|109782.3|109836.4|109786.4|109836.4|109786.4|109832.3|109782.3|12
1730970940000|2024-11-07 09:15:40|109835.9|109785.9|109864.8|109814.8|109865.3|109815.3|109835.9|109785.9|21
1730970950000|2024-11-07 09:15:50|109867.5|109817.5|109874.7|109824.7|109877.8|109827.8|109867.5|109817.5|20
1730970960000|2024-11-07 09:16:00|109874.2|109824.2|109866.5|109816.5|109879.8|109829.8|109865.2|109815.2|25
1730970970000|2024-11-07 09:16:10|109866.1|109816.1|109861.4|109811.4|109866.4|109816.4|109861|109811|14
1730970980000|2024-11-07 09:16:20|109862.5|109812.5|109865|109815|109869.5|109819.5|109862.5|109812.5|23
1730970990000|2024-11-07 09:16:30|109865.4|109815.4|109878|109828|109878.6|109828.6|109865.4|109815.4|27
1730971000000|2024-11-07 09:16:40|109877.7|109827.7|109866.6|109816.6|109877.7|109827.7|109866.3|109816.3|28
1730971010000|2024-11-07 09:16:50|109866.3|109816.3|109858.9|109808.9|109867.4|109817.4|109856|109806|27
1730971020000|2024-11-07 09:17:00|109859.1|109809.1|109844.7|109794.7|109859.3|109809.3|109844.7|109794.7|25
1730971030000|2024-11-07 09:17:10|109845.5|109795.5|109850.3|109800.3|109851.7|109801.7|109845.5|109795.5|25
1730971040000|2024-11-07 09:17:20|109850.7|109800.7|109852.1|109802.1|109852.7|109802.7|109848.6|109798.6|14
1730971050000|2024-11-07 09:17:30|109851.7|109801.7|109844.5|109794.5|109851.7|109801.7|109837|109787|27
1730971060000|2024-11-07 09:17:40|109844.9|109794.9|109845.1|109795.1|109848|109798|109840.4|109790.4|24
1730971070000|2024-11-07 09:17:50|109844.5|109794.5|109846.7|109796.7|109854.7|109804.7|109844.5|109794.5|31
1730971080000|2024-11-07 09:18:00|109846.6|109796.6|109854.5|109804.5|109855.1|109805.1|109846.3|109796.3|27
1730971090000|2024-11-07 09:18:10|109854.2|109804.2|109828.7|109778.7|109854.2|109804.2|109828.7|109778.7|29
1730971100000|2024-11-07 09:18:20|109828.5|109778.5|109826.3|109776.3|109828.5|109778.5|109813.4|109763.4|35
1730971110000|2024-11-07 09:18:30|109826.5|109776.5|109821.5|109771.5|109827.3|109777.3|109817.1|109767.1|21
1730971120000|2024-11-07 09:18:40|109821.1|109771.1|109819.9|109769.9|109823.2|109773.2|109814.2|109764.2|26
1730971130000|2024-11-07 09:18:50|109820.1|109770.1|109821.4|109771.4|109821.9|109771.9|109812.1|109762.1|27
1730971140000|2024-11-07 09:19:00|109821.1|109771.1|109820.7|109770.7|109821.3|109771.3|109819.7|109769.7|18
1730971150000|2024-11-07 09:19:10|109820.8|109770.8|109807.7|109757.7|109822.3|109772.3|109807.1|109757.1|29
1730971160000|2024-11-07 09:19:20|109807.9|109757.9|109808.1|109758.1|109809.9|109759.9|109807|109757|19
1730971170000|2024-11-07 09:19:30|109808.4|109758.4|109799.4|109749.4|109810.8|109760.8|109799.4|109749.4|30
1730971180000|2024-11-07 09:19:40|109797.7|109747.7|109797.3|109747.3|109797.7|109747.7|109790.4|109740.4|22
1730971190000|2024-11-07 09:19:50|109797.4|109747.4|109796.4|109746.4|109798|109748|109795.1|109745.1|11
1730971200000|2024-11-07 09:20:00|109796.6|109746.6|109794.1|109744.1|109798|109748|109794.1|109744.1|22
1730971210000|2024-11-07 09:20:10|109793.7|109743.7|109798.4|109748.4|109799.3|109749.3|109793.2|109743.2|18
1730971220000|2024-11-07 09:20:20|109798.5|109748.5|109793.6|109743.6|109799.9|109749.9|109788.9|109738.9|30
1730971230000|2024-11-07 09:20:30|109793.5|109743.5|109761.8|109711.8|109799.8|109749.8|109761.1|109711.1|37
1730971240000|2024-11-07 09:20:40|109761.7|109711.7|109746.9|109696.9|109761.9|109711.9|109736.9|109686.9|35
1730971250000|2024-11-07 09:20:50|109746.7|109696.7|109714.2|109664.2|109751|109701|109714.2|109664.2|33
1730971260000|2024-11-07 09:21:00|109715|109665|109719.7|109669.7|109719.7|109669.7|109707.9|109657.9|26
1730971270000|2024-11-07 09:21:10|109719.5|109669.5|109726.2|109676.2|109726.2|109676.2|109719.5|109669.5|13
1730971280000|2024-11-07 09:21:20|109726.5|109676.5|109717.4|109667.4|109734|109684|109717.4|109667.4|18
1730971290000|2024-11-07 09:21:30|109717.1|109667.1|109718.7|109668.7|109718.9|109668.9|109715.6|109665.6|14
1730971300000|2024-11-07 09:21:40|109719.1|109669.1|109725|109675|109725.9|109675.9|109718.7|109668.7|17
1730971310000|2024-11-07 09:21:50|109724.9|109674.9|109708.4|109658.4|109727.9|109677.9|109708.4|109658.4|37
1730971320000|2024-11-07 09:22:00|109708|109658|109707.9|109657.9|109708|109658|109695.8|109645.8|36
1730971330000|2024-11-07 09:22:10|109709.8|109659.8|109767.1|109717.1|109767.1|109717.1|109708.9|109658.9|41
1730971340000|2024-11-07 09:22:20|109766.8|109716.8|109761.9|109711.9|109769.8|109719.8|109761.9|109711.9|22
1730971350000|2024-11-07 09:22:30|109761.8|109711.8|109757.4|109707.4|109761.8|109711.8|109752.5|109702.5|20
1730971360000|2024-11-07 09:22:40|109757.9|109707.9|109742.1|109692.1|109762.5|109712.5|109742.1|109692.1|36
1730971370000|2024-11-07 09:22:50|109742.2|109692.2|109768.8|109718.8|109770.5|109720.5|109738.7|109688.7|36
1730971380000|2024-11-07 09:23:00|109769.4|109719.4|109761.8|109711.8|109769.4|109719.4|109761.8|109711.8|29
1730971390000|2024-11-07 09:23:10|109761.9|109711.9|109759|109709|109762.6|109712.6|109755|109705|21
1730971400000|2024-11-07 09:23:20|109759.3|109709.3|109760.7|109710.7|109760.8|109710.8|109759.3|109709.3|11
1730971410000|2024-11-07 09:23:30|109761|109711|109761.7|109711.7|109764.5|109714.5|109760.4|109710.4|25
1730971420000|2024-11-07 09:23:40|109761.3|109711.3|109753.1|109703.1|109761.3|109711.3|109750.5|109700.5|37
1730971430000|2024-11-07 09:23:50|109753.4|109703.4|109743.4|109693.4|109756.5|109706.5|109742.3|109692.3|23
1730971440000|2024-11-07 09:24:00|109743.9|109693.9|109747.1|109697.1|109747.7|109697.7|109743.5|109693.5|14
1730971450000|2024-11-07 09:24:10|109747.8|109697.8|109724|109674|109747.8|109697.8|109723.5|109673.5|44
1730971460000|2024-11-07 09:24:20|109723.9|109673.9|109729|109679|109729|109679|109717.7|109667.7|30
1730971470000|2024-11-07 09:24:30|109728.1|109678.1|109717.6|109667.6|109728.1|109678.1|109717.6|109667.6|27
1730971480000|2024-11-07 09:24:40|109717.5|109667.5|109710|109660|109718.5|109668.5|109710|109660|11
1730971490000|2024-11-07 09:24:50|109710.4|109660.4|109711.8|109661.8|109713|109663|109710.4|109660.4|13
1730971500000|2024-11-07 09:25:00|109712|109662|109695.3|109645.3|109712|109662|109695.3|109645.3|36
1730971510000|2024-11-07 09:25:10|109695.2|109645.2|109681.6|109631.6|109696.5|109646.5|109681.5|109631.5|44
1730971520000|2024-11-07 09:25:20|109681.7|109631.7|109682.3|109632.3|109688|109638|109681.7|109631.7|24
1730971530000|2024-11-07 09:25:30|109681.6|109631.6|109653.4|109603.4|109684.6|109634.6|109652.9|109602.9|35
1730971540000|2024-11-07 09:25:40|109653.5|109603.5|109654.6|109604.6|109654.7|109604.7|109651.7|109601.7|32
1730971550000|2024-11-07 09:25:50|109654.5|109604.5|109650.9|109600.9|109659.4|109609.4|109650.9|109600.9|34
1730971560000|2024-11-07 09:26:00|109650.8|109600.8|109650.8|109600.8|109652.4|109602.4|109650.2|109600.2|16
1730971570000|2024-11-07 09:26:10|109650.7|109600.7|109649.5|109599.5|109652.1|109602.1|109649.5|109599.5|18
1730971580000|2024-11-07 09:26:20|109648.6|109598.6|109632.9|109582.9|109648.6|109598.6|109632.9|109582.9|21
1730971590000|2024-11-07 09:26:30|109633.4|109583.4|109646|109596|109646.7|109596.7|109633.4|109583.4|33
1730971600000|2024-11-07 09:26:40|109645.9|109595.9|109676.8|109626.8|109678.4|109628.4|109645.8|109595.8|34
1730971610000|2024-11-07 09:26:50|109676.6|109626.6|109672.1|109622.1|109679.4|109629.4|109669.9|109619.9|36
1730971620000|2024-11-07 09:27:00|109671|109621|109651.7|109601.7|109671|109621|109651.4|109601.4|26
1730971630000|2024-11-07 09:27:10|109655.2|109605.2|109650.5|109600.5|109655.7|109605.7|109649.9|109599.9|26
1730971640000|2024-11-07 09:27:20|109650.6|109600.6|109653.3|109603.3|109661.3|109611.3|109650.6|109600.6|37
1730971650000|2024-11-07 09:27:30|109653.7|109603.7|109659.3|109609.3|109663.2|109613.2|109653.4|109603.4|17
1730971660000|2024-11-07 09:27:40|109659.7|109609.7|109657.1|109607.1|109659.7|109609.7|109657|109607|20
1730971670000|2024-11-07 09:27:50|109656.9|109606.9|109634.5|109609.5|109657.9|109609.5|109629.7|109604.4|22
1730971680000|2024-11-07 09:28:00|109634.4|109609.4|109656|109631|109656|109631|109631.1|109606.1|36
1730971690000|2024-11-07 09:28:10|109656.4|109631.4|109668.6|109643.6|109676.8|109651.8|109655.5|109630.5|31
1730971700000|2024-11-07 09:28:20|109668.7|109643.7|109697.8|109647.8|109698.5|109660.9|109666.8|109641.8|29
1730971710000|2024-11-07 09:28:30|109698|109648|109688|109638|109700.9|109650.9|109687.3|109637.3|25
1730971720000|2024-11-07 09:28:40|109689|109639|109683.3|109633.3|109690.7|109640.7|109683.3|109633.3|15
1730971730000|2024-11-07 09:28:50|109683.1|109633.1|109683.8|109633.8|109683.8|109633.8|109682.5|109632.5|14
1730971740000|2024-11-07 09:29:00|109684.1|109634.1|109659.5|109634.5|109684.6|109635.4|109655.1|109622.2|28
1730971750000|2024-11-07 09:29:10|109659.4|109634.4|109653.8|109628.8|109659.6|109634.6|109653.8|109628.8|18
1730971760000|2024-11-07 09:29:20|109653.9|109628.9|109672.3|109647.3|109673.4|109648.4|109653.9|109628.9|34
1730971770000|2024-11-07 09:29:30|109672|109647|109665.4|109640.4|109674.8|109649.8|109665.1|109640.1|21
1730971780000|2024-11-07 09:29:40|109665.8|109640.8|109705.5|109655.5|109705.5|109668.1|109664.8|109639.8|29
1730971790000|2024-11-07 09:29:50|109702|109652|109706.7|109656.7|109707|109657|109699.7|109649.7|26
1730971800000|2024-11-07 09:30:00|109706.6|109656.6|109693.7|109668.7|109706.6|109668.7|109692.2|109649.7|29
1730971810000|2024-11-07 09:30:10|109693.3|109668.3|109665.9|109640.9|109693.3|109668.3|109664.6|109639.6|30
1730971820000|2024-11-07 09:30:20|109665.6|109640.6|109664.4|109639.4|109668|109643|109663.5|109638.5|30
1730971830000|2024-11-07 09:30:30|109664.7|109639.7|109655.9|109630.9|109664.7|109639.7|109654.9|109629.9|19
1730971840000|2024-11-07 09:30:40|109655.6|109630.6|109657.1|109632.1|109657.1|109632.1|109640.4|109615.4|37
1730971850000|2024-11-07 09:30:50|109656.5|109631.5|109660.8|109635.8|109670.2|109645.2|109654.4|109629.4|36
1730971860000|2024-11-07 09:31:00|109660.6|109635.6|109661.9|109636.9|109663.4|109638.4|109660.2|109635.2|17
1730971870000|2024-11-07 09:31:10|109661.3|109636.3|109660.5|109635.5|109661.3|109636.3|109653|109628|27
1730971880000|2024-11-07 09:31:20|109660.7|109635.7|109662.1|109637.1|109662.9|109637.9|109660.1|109635.1|18
1730971890000|2024-11-07 09:31:30|109662.2|109637.2|109674.3|109649.3|109676.7|109651.7|109662.2|109637.2|24
1730971900000|2024-11-07 09:31:40|109674|109649|109671.7|109646.7|109674|109649|109671.7|109646.7|9
1730971910000|2024-11-07 09:31:50|109672.1|109647.1|109664.7|109639.7|109673|109648|109664.7|109639.7|21
1730971920000|2024-11-07 09:32:00|109664.5|109639.5|109681.7|109656.7|109681.9|109656.9|109663.9|109638.9|23
1730971930000|2024-11-07 09:32:10|109681.8|109656.8|109685.5|109660.5|109689.1|109664.1|109681.4|109656.4|25
1730971940000|2024-11-07 09:32:20|109684.8|109659.8|109658.1|109633.1|109684.8|109659.8|109658.1|109633.1|38
1730971950000|2024-11-07 09:32:30|109657.5|109632.5|109667.1|109642.1|109675.3|109650.3|109653.3|109628.3|27
1730971960000|2024-11-07 09:32:40|109667|109642|109671|109646|109671|109646|109664.9|109639.9|32
1730971970000|2024-11-07 09:32:50|109671.2|109646.2|109672.4|109647.4|109672.4|109647.4|109669.2|109644.2|18
1730971980000|2024-11-07 09:33:00|109675.3|109650.3|109664.7|109639.7|109677.7|109652.7|109664.7|109639.7|24
1730971990000|2024-11-07 09:33:10|109663.2|109638.2|109667.2|109642.2|109667.2|109642.2|109659.6|109634.6|19
1730972000000|2024-11-07 09:33:20|109670|109645|109681|109656|109683.9|109658.9|109666.1|109641.1|33
1730972010000|2024-11-07 09:33:30|109680.9|109655.9|109665.2|109640.2|109680.9|109655.9|109665.2|109640.2|22
1730972020000|2024-11-07 09:33:40|109664.7|109639.7|109669.6|109644.6|109675.7|109650.7|109664.7|109639.7|31
1730972030000|2024-11-07 09:33:50|109668.7|109643.7|109663.2|109638.2|109668.7|109643.7|109657.1|109632.1|28
1730972040000|2024-11-07 09:34:00|109661.4|109636.4|109667.1|109642.1|109667.1|109642.1|109661.4|109636.4|20
1730972050000|2024-11-07 09:34:10|109668.1|109643.1|109659.7|109634.7|109670.1|109645.1|109659.7|109634.7|27
1730972060000|2024-11-07 09:34:20|109659.5|109634.5|109661.7|109636.7|109661.7|109636.7|109654|109629|28
1730972070000|2024-11-07 09:34:30|109662.1|109637.1|109667.8|109642.8|109667.8|109642.8|109662.1|109637.1|17
1730972080000|2024-11-07 09:34:40|109668.1|109643.1|109660.2|109635.2|109668.2|109643.2|109657.6|109632.6|25
1730972090000|2024-11-07 09:34:50|109660.4|109635.4|109655.1|109630.1|109663.4|109638.4|109655.1|109630.1|31
1730972100000|2024-11-07 09:35:00|109655.7|109630.7|109685.2|109635.2|109686.7|109651.9|109650.6|109625.6|22
1730972110000|2024-11-07 09:35:10|109685.3|109635.3|109682.1|109632.1|109687|109637|109682|109632|17
1730972120000|2024-11-07 09:35:20|109682.2|109632.2|109680.7|109655.7|109683|109655.7|109677|109629.4|23
1730972130000|2024-11-07 09:35:30|109683.9|109658.9|109667.9|109617.9|109686.5|109661.5|109667.1|109617.1|38
1730972140000|2024-11-07 09:35:40|109667.7|109617.7|109668.5|109618.5|109668.8|109618.8|109665.2|109615.2|29
1730972150000|2024-11-07 09:35:50|109667.9|109617.9|109667.6|109617.6|109668.8|109618.8|109666|109616|24
1730972160000|2024-11-07 09:36:00|109654.8|109629.8|109652.5|109627.5|109655.4|109630.4|109648.1|109623.1|23
1730972170000|2024-11-07 09:36:10|109653.2|109628.2|109647.2|109597.2|109653.9|109628.9|109633.1|109593.5|32
1730972180000|2024-11-07 09:36:20|109646.8|109596.8|109641.4|109591.4|109647.4|109597.4|109638.8|109588.8|29
1730972190000|2024-11-07 09:36:30|109641.8|109591.8|109645.2|109620.2|109652.2|109620.2|109639.7|109591.8|30
1730972200000|2024-11-07 09:36:40|109644.8|109619.8|109664.3|109639.3|109665|109640|109644|109619|39
1730972210000|2024-11-07 09:36:50|109664.2|109639.2|109661.5|109636.5|109664.4|109639.4|109657.9|109632.9|20
1730972220000|2024-11-07 09:37:00|109663.4|109638.4|109672.5|109647.5|109672.6|109647.6|109663.4|109638.4|31
1730972230000|2024-11-07 09:37:10|109671.2|109646.2|109661.5|109636.5|109671.2|109646.2|109661.5|109636.5|22
1730972240000|2024-11-07 09:37:20|109661.1|109636.1|109656.4|109631.4|109661.1|109636.1|109656.4|109631.4|13
1730972250000|2024-11-07 09:37:30|109657|109632|109651.5|109626.5|109657|109632|109649.8|109624.8|25
1730972260000|2024-11-07 09:37:40|109651.2|109626.2|109653.9|109628.9|109654.8|109629.8|109651|109626|14
1730972270000|2024-11-07 09:37:50|109654.2|109629.2|109693.9|109643.9|109693.9|109646.6|109652.8|109627.8|15
1730972280000|2024-11-07 09:38:00|109687.6|109637.6|109687.5|109637.5|109692.7|109651.7|109674|109636.8|24
1730972290000|2024-11-07 09:38:10|109687.8|109637.8|109689.1|109639.1|109690.3|109640.3|109687.8|109637.8|21
1730972300000|2024-11-07 09:38:20|109688.9|109638.9|109687.7|109637.7|109692.2|109642.2|109687|109637|20
1730972310000|2024-11-07 09:38:30|109687.4|109637.4|109689.8|109639.8|109694.3|109644.3|109687.4|109637.4|28
1730972320000|2024-11-07 09:38:40|109688.1|109638.1|109679.1|109654.1|109689.8|109658.9|109679.1|109635.8|28
1730972330000|2024-11-07 09:38:50|109679.2|109654.2|109678.7|109653.7|109682.9|109657.9|109677.4|109652.4|27
1730972340000|2024-11-07 09:39:00|109676.8|109651.8|109703.3|109678.3|109703.3|109678.3|109675.8|109650.8|30
1730972350000|2024-11-07 09:39:10|109703.2|109678.2|109693.7|109668.7|109703.3|109678.3|109689.5|109664.5|24
1730972360000|2024-11-07 09:39:20|109691.8|109666.8|109695|109670|109695|109670|109690.4|109665.4|13
1730972370000|2024-11-07 09:39:30|109695.4|109670.4|109681.2|109656.2|109698.5|109673.5|109679.7|109654.7|27
1730972380000|2024-11-07 09:39:40|109679.5|109654.5|109678|109653|109681.2|109656.2|109670.3|109645.3|36
1730972390000|2024-11-07 09:39:50|109678.8|109653.8|109681.9|109656.9|109681.9|109656.9|109677.5|109652.5|29
1730972400000|2024-11-07 09:40:00|109681.5|109656.5|109669.3|109644.3|109681.5|109656.5|109664.5|109639.5|25
1730972410000|2024-11-07 09:40:10|109670|109645|109671.4|109646.4|109675.5|109650.5|109670|109645|20
1730972420000|2024-11-07 09:40:20|109672.3|109647.3|109680.6|109655.6|109680.6|109655.6|109672.3|109647.3|21
1730972430000|2024-11-07 09:40:30|109681.1|109656.1|109671.6|109646.6|109681.1|109656.1|109668.7|109643.7|20
1730972440000|2024-11-07 09:40:40|109671.4|109646.4|109668.1|109643.1|109671.6|109646.6|109666.6|109641.6|17
1730972450000|2024-11-07 09:40:50|109668|109643|109661.2|109636.2|109668.8|109643.8|109660|109635|24
1730972460000|2024-11-07 09:41:00|109661.9|109636.9|109662.9|109637.9|109668.1|109643.1|109661.6|109636.6|36
1730972470000|2024-11-07 09:41:10|109664.8|109639.8|109677.8|109652.8|109677.8|109652.8|109663|109638|31
1730972480000|2024-11-07 09:41:20|109678|109653|109687.3|109662.3|109689|109664|109678|109653|16
1730972490000|2024-11-07 09:41:30|109686.7|109661.7|109687.3|109662.3|109689.5|109664.5|109685.5|109660.5|22
1730972500000|2024-11-07 09:41:40|109686.1|109661.1|109687.4|109662.4|109687.4|109662.4|109684.2|109659.2|15
1730972510000|2024-11-07 09:41:50|109688|109663|109691.9|109666.9|109692|109667|109687.6|109662.6|14
1730972520000|2024-11-07 09:42:00|109692.7|109667.7|109688.2|109663.2|109693.8|109668.8|109687.6|109662.6|28
1730972530000|2024-11-07 09:42:10|109688.1|109663.1|109689.9|109664.9|109689.9|109664.9|109685.1|109660.1|21
1730972540000|2024-11-07 09:42:20|109689.8|109664.8|109687.7|109662.7|109691.7|109666.7|109685.2|109660.2|19
1730972550000|2024-11-07 09:42:30|109686.8|109661.8|109698.1|109673.1|109699.3|109674.3|109684.5|109659.5|23
1730972560000|2024-11-07 09:42:40|109698.2|109673.2|109699.7|109674.7|109701.5|109676.5|109698.2|109673.2|16
1730972570000|2024-11-07 09:42:50|109694.8|109669.8|109695.2|109670.2|109700|109675|109692.2|109667.2|23
1730972580000|2024-11-07 09:43:00|109696.3|109671.3|109696.4|109671.4|109696.6|109671.6|109696.3|109671.3|5
1730972590000|2024-11-07 09:43:10|109696.5|109671.5|109696.8|109671.8|109697.3|109672.3|109688.1|109663.1|23
1730972600000|2024-11-07 09:43:20|109696.9|109671.9|109696.3|109671.3|109697.6|109672.6|109696|109671|9
1730972610000|2024-11-07 09:43:30|109695.5|109670.5|109690.4|109665.4|109696.4|109671.4|109690.4|109665.4|13
1730972620000|2024-11-07 09:43:40|109690.5|109665.5|109688.4|109663.4|109691.1|109666.1|109681.3|109656.3|20
1730972630000|2024-11-07 09:43:50|109690.3|109665.3|109690.8|109665.8|109695.5|109670.5|109688.5|109663.5|17
1730972640000|2024-11-07 09:44:00|109691.7|109666.7|109695.6|109670.6|109695.9|109670.9|109691.7|109666.7|8
1730972650000|2024-11-07 09:44:10|109695.5|109670.5|109682.1|109657.1|109695.5|109670.5|109681.9|109656.9|15
1730972660000|2024-11-07 09:44:20|109682.7|109657.7|109693.8|109668.8|109695.3|109670.3|109682.7|109657.7|17
1730972670000|2024-11-07 09:44:30|109693.3|109668.3|109688.8|109663.8|109693.9|109668.9|109683.8|109658.8|19
1730972680000|2024-11-07 09:44:40|109688.2|109663.2|109693.9|109668.9|109696.1|109671.1|109688.2|109663.2|25
1730972690000|2024-11-07 09:44:50|109694.2|109669.2|109680.9|109655.9|109694.2|109669.2|109678|109653|28
1730972700000|2024-11-07 09:45:00|109681.5|109656.5|109688.8|109663.8|109689.9|109664.9|109681.5|109656.5|24
1730972710000|2024-11-07 09:45:10|109688.3|109663.3|109689.5|109664.5|109689.6|109664.6|109685.6|109660.6|27
1730972720000|2024-11-07 09:45:20|109688.9|109663.9|109684.8|109659.8|109689.4|109664.4|109684.8|109659.8|18
1730972730000|2024-11-07 09:45:30|109685|109660|109689.9|109664.9|109693.9|109668.9|109685|109660|18
1730972740000|2024-11-07 09:45:40|109690|109665|109693|109668|109693|109668|109690|109665|24
1730972750000|2024-11-07 09:45:50|109692.7|109667.7|109688.7|109663.7|109695.8|109670.8|109688.1|109663.1|32
1730972760000|2024-11-07 09:46:00|109688.5|109663.5|109681.8|109656.8|109688.7|109663.7|109680.4|109655.4|26
1730972770000|2024-11-07 09:46:10|109681.6|109656.6|109657.1|109632.1|109681.9|109656.9|109656.5|109631.5|26
1730972780000|2024-11-07 09:46:20|109656.4|109631.4|109651.5|109601.5|109657.9|109632.9|109633.4|109601.3|24
1730972790000|2024-11-07 09:46:30|109650.5|109600.5|109644.4|109594.4|109650.5|109600.5|109641.3|109591.3|21
1730972800000|2024-11-07 09:46:40|109644.8|109594.8|109643|109593|109647.6|109597.6|109639.9|109589.9|32
1730972810000|2024-11-07 09:46:50|109642.8|109592.8|109654.1|109604.1|109654.1|109615.5|109635|109585|29
1730972820000|2024-11-07 09:47:00|109653.7|109603.7|109647.2|109597.2|109653.7|109603.7|109645.9|109595.9|25
1730972830000|2024-11-07 09:47:10|109647.6|109597.6|109644.1|109594.1|109647.6|109597.6|109630.8|109580.8|43
1730972840000|2024-11-07 09:47:20|109646.4|109596.4|109650|109600|109654|109604|109643.9|109593.9|28
1730972850000|2024-11-07 09:47:30|109649.7|109599.7|109647.7|109597.7|109649.7|109599.7|109647.1|109597.1|15
1730972860000|2024-11-07 09:47:40|109650.4|109600.4|109658.8|109608.8|109659.7|109609.7|109650.4|109600.4|28
1730972870000|2024-11-07 09:47:50|109658.6|109608.6|109654.5|109604.5|109658.8|109608.8|109651.3|109601.3|23
1730972880000|2024-11-07 09:48:00|109654.7|109604.7|109649.5|109599.5|109655.2|109605.2|109647.1|109597.1|28
1730972890000|2024-11-07 09:48:10|109649.6|109599.6|109652.1|109602.1|109655.9|109605.9|109648.2|109598.2|33
1730972900000|2024-11-07 09:48:20|109652.2|109602.2|109643.4|109618.4|109654.8|109623.4|109642.7|109598.5|24
1730972910000|2024-11-07 09:48:30|109641.9|109616.9|109652.5|109602.5|109660.4|109626.1|109641.9|109602.5|27
1730972920000|2024-11-07 09:48:40|109650.9|109600.9|109641.2|109591.2|109652.7|109602.7|109641.1|109591.1|26
1730972930000|2024-11-07 09:48:50|109642.2|109592.2|109627.8|109577.8|109643|109593|109627.8|109577.8|20
1730972940000|2024-11-07 09:49:00|109627.3|109577.3|109627.7|109577.7|109637.5|109587.5|109620.5|109570.5|37
1730972950000|2024-11-07 09:49:10|109627.6|109577.6|109638.2|109588.2|109640.3|109590.3|109627.6|109577.6|35
1730972960000|2024-11-07 09:49:20|109640.4|109590.4|109634.8|109584.8|109640.6|109590.6|109631.4|109581.4|27
1730972970000|2024-11-07 09:49:30|109634.9|109584.9|109639.3|109589.3|109640.3|109590.3|109634.9|109584.9|21
1730972980000|2024-11-07 09:49:40|109638.9|109588.9|109629.9|109579.9|109638.9|109588.9|109628.7|109578.7|17
1730972990000|2024-11-07 09:49:50|109630.6|109580.6|109637.5|109587.5|109638.7|109588.7|109630.6|109580.6|27
1730973000000|2024-11-07 09:50:00|109637|109587|109631.7|109581.7|109637|109587|109628.2|109578.2|21
1730973010000|2024-11-07 09:50:10|109630.8|109580.8|109628.2|109578.2|109630.8|109580.8|109620.9|109570.9|20
1730973020000|2024-11-07 09:50:20|109629.1|109579.1|109619.5|109594.5|109629.1|109595.9|109616.8|109577.4|13
1730973030000|2024-11-07 09:50:30|109620.4|109595.4|109629.3|109579.3|109631.8|109597.5|109617|109572.7|30
1730973040000|2024-11-07 09:50:40|109629.9|109579.9|109633|109608|109637.8|109612.8|109628.6|109579.9|24
1730973050000|2024-11-07 09:50:50|109648.1|109598.1|109646.3|109596.3|109648.5|109598.5|109644|109594|13
1730973060000|2024-11-07 09:51:00|109645.5|109595.5|109637.5|109587.5|109649.5|109599.5|109632.5|109582.5|30
1730973070000|2024-11-07 09:51:10|109633.8|109583.8|109629.8|109579.8|109634.3|109584.3|109629.8|109579.8|17
1730973080000|2024-11-07 09:51:20|109630.1|109580.1|109627.1|109577.1|109637.8|109587.8|109625.4|109575.4|30
1730973090000|2024-11-07 09:51:30|109627.4|109577.4|109648.2|109598.2|109650.2|109600.2|109627.3|109577.3|16
1730973100000|2024-11-07 09:51:40|109650.5|109600.5|109648.6|109598.6|109652.1|109602.1|109645.1|109595.1|22
1730973110000|2024-11-07 09:51:50|109648.9|109598.9|109652.6|109602.6|109652.8|109602.8|109647.3|109597.3|16
1730973120000|2024-11-07 09:52:00|109651.5|109601.5|109657.1|109607.1|109660.9|109620.7|109643.6|109598.1|36
1730973130000|2024-11-07 09:52:10|109657.2|109607.2|109658.4|109608.4|109661.5|109611.5|109657.2|109607.2|25
1730973140000|2024-11-07 09:52:20|109658.6|109608.6|109644.3|109594.3|109658.6|109608.6|109641.4|109591.4|32
1730973150000|2024-11-07 09:52:30|109643.3|109593.3|109670.5|109620.5|109671.2|109621.2|109642|109592|28
1730973160000|2024-11-07 09:52:40|109668|109618|109664|109614|109668|109618|109661.4|109611.4|22
1730973170000|2024-11-07 09:52:50|109663.8|109613.8|109659.8|109609.8|109669.9|109619.9|109659.8|109609.8|19
1730973180000|2024-11-07 09:53:00|109659|109609|109646.3|109596.3|109659|109609|109645.9|109595.9|27
1730973190000|2024-11-07 09:53:10|109645.4|109595.4|109642.6|109592.6|109648.9|109598.9|109641.3|109591.3|36
1730973200000|2024-11-07 09:53:20|109642.9|109592.9|109640.6|109590.6|109642.9|109592.9|109634.2|109584.2|20
1730973210000|2024-11-07 09:53:30|109640.9|109590.9|109649.7|109599.7|109660.8|109610.8|109640.8|109590.8|21
1730973220000|2024-11-07 09:53:40|109645.7|109595.7|109649.7|109599.7|109650.8|109600.8|109644.8|109594.8|17
1730973230000|2024-11-07 09:53:50|109650|109600|109641.7|109591.7|109650.5|109600.5|109641.7|109591.7|18
1730973240000|2024-11-07 09:54:00|109641.5|109591.5|109653.1|109603.1|109653.1|109603.1|109641.3|109591.3|15
1730973250000|2024-11-07 09:54:10|109652.5|109602.5|109657.4|109607.4|109658.2|109608.2|109645|109595|21
1730973260000|2024-11-07 09:54:20|109657.6|109607.6|109660.7|109610.7|109660.7|109610.7|109657|109607|12
1730973270000|2024-11-07 09:54:30|109659.6|109609.6|109655.4|109605.4|109659.6|109609.6|109655.3|109605.3|25
1730973280000|2024-11-07 09:54:40|109655.9|109605.9|109641.6|109591.6|109655.9|109605.9|109635.9|109585.9|33
1730973290000|2024-11-07 09:54:50|109641.1|109591.1|109632.1|109582.1|109641.1|109591.1|109632|109582|21
1730973300000|2024-11-07 09:55:00|109632.6|109582.6|109628.8|109578.8|109632.7|109582.7|109624.9|109574.9|15
1730973310000|2024-11-07 09:55:10|109629.1|109579.1|109618.8|109593.8|109631.1|109594.2|109615|109579.1|18
1730973320000|2024-11-07 09:55:20|109628.7|109603.7|109624.4|109599.4|109630.7|109605.7|109624.4|109599.4|25
1730973330000|2024-11-07 09:55:30|109624.1|109599.1|109624.2|109599.2|109625.8|109600.8|109621.7|109596.7|21
1730973340000|2024-11-07 09:55:40|109625|109600|109622.1|109597.1|109630.3|109605.3|109621.2|109596.2|30
1730973350000|2024-11-07 09:55:50|109621.1|109596.1|109593.1|109568.1|109621.1|109596.1|109592.7|109567.7|24
1730973360000|2024-11-07 09:56:00|109593.5|109568.5|109584.9|109559.9|109594.9|109569.9|109583.4|109558.4|24
1730973370000|2024-11-07 09:56:10|109584.7|109559.7|109587.4|109562.4|109587.4|109562.4|109581.3|109556.3|26
1730973380000|2024-11-07 09:56:20|109586.6|109561.6|109585.7|109560.7|109586.6|109561.6|109585.6|109560.6|9
1730973390000|2024-11-07 09:56:30|109586|109561|109589.1|109564.1|109592.1|109567.1|109586|109561|18
1730973400000|2024-11-07 09:56:40|109589|109564|109588.8|109563.8|109591.8|109566.8|109586.5|109561.5|15
1730973410000|2024-11-07 09:56:50|109588.4|109563.4|109598.9|109573.9|109604.2|109579.2|109588.4|109563.4|35
1730973420000|2024-11-07 09:57:00|109599.5|109574.5|109593.2|109568.2|109599.5|109574.5|109593.2|109568.2|20
1730973430000|2024-11-07 09:57:10|109593.1|109568.1|109587.7|109562.7|109593.1|109568.1|109587|109562|19
1730973440000|2024-11-07 09:57:20|109589.1|109564.1|109587.3|109562.3|109589.1|109564.1|109586.7|109561.7|10
1730973450000|2024-11-07 09:57:30|109587.2|109562.2|109586|109561|109587.4|109562.4|109586|109561|7
1730973460000|2024-11-07 09:57:40|109585.9|109560.9|109586|109561|109586.8|109561.8|109585.5|109560.5|9
1730973470000|2024-11-07 09:57:50|109585.9|109560.9|109585.5|109560.5|109586.9|109561.9|109585.4|109560.4|13
1730973480000|2024-11-07 09:58:00|109585.6|109560.6|109585|109560|109586.7|109561.7|109584.9|109559.9|7
1730973490000|2024-11-07 09:58:10|109585.2|109560.2|109595.1|109570.1|109595.1|109570.1|109585.2|109560.2|19
1730973500000|2024-11-07 09:58:20|109594.7|109569.7|109590.7|109565.7|109594.7|109569.7|109590.7|109565.7|12
1730973510000|2024-11-07 09:58:30|109590.8|109565.8|109599.9|109574.9|109599.9|109574.9|109590.8|109565.8|7
1730973520000|2024-11-07 09:58:40|109599.6|109574.6|109606.4|109581.4|109608.6|109583.6|109599.6|109574.6|39
1730973530000|2024-11-07 09:58:50|109606|109581|109608|109583|109610.1|109585.1|109605.8|109580.8|23
1730973540000|2024-11-07 09:59:00|109608.5|109583.5|109607.4|109582.4|109608.5|109583.5|109607.4|109582.4|12
1730973550000|2024-11-07 09:59:10|109608.1|109583.1|109609.1|109584.1|109609.9|109584.9|109608.1|109583.1|10
1730973560000|2024-11-07 09:59:20|109610.3|109585.3|109614|109589|109614|109589|109609.5|109584.5|14
1730973570000|2024-11-07 09:59:30|109613.7|109588.7|109612.1|109587.1|109614.8|109589.8|109612|109587|17
1730973580000|2024-11-07 09:59:40|109634.1|109584.1|109665.5|109615.5|109665.5|109615.5|109631.8|109581.8|32
1730973590000|2024-11-07 09:59:50|109665.6|109615.6|109705.8|109571.6|109711|109618.9|109665.6|109571.3|19
1730973600000|2024-11-07 10:00:00|109709.8|109578|109708.2|109568.3|109719.8|109579.2|109706.8|109563.4|29
1730973610000|2024-11-07 10:00:10|109708.3|109568.4|109641|109591|109708.3|109616.3|109640.7|109554.7|28
1730973620000|2024-11-07 10:00:20|109639|109589|109656|109606|109662.5|109612.5|109636.5|109586.5|24
1730973630000|2024-11-07 10:00:30|109656.1|109606.1|109653.9|109603.9|109656.2|109606.2|109652.4|109602.4|25
1730973640000|2024-11-07 10:00:40|109654|109604|109674.5|109624.5|109679.7|109629.7|109653.7|109603.7|25
1730973650000|2024-11-07 10:00:50|109674.7|109624.7|109675.1|109625.1|109675.4|109625.4|109671.9|109621.9|20
1730973660000|2024-11-07 10:01:00|109674.9|109624.9|109645.2|109595.2|109675.5|109625.5|109640.3|109590.3|53
1730973670000|2024-11-07 10:01:10|109646.6|109596.6|109662.3|109612.3|109662.5|109612.5|109642.4|109592.4|27
1730973680000|2024-11-07 10:01:20|109662.4|109612.4|109657.6|109607.6|109662.4|109612.4|109657.6|109607.6|11
1730973690000|2024-11-07 10:01:30|109658.3|109608.3|109646.9|109596.9|109668.3|109618.3|109642.8|109592.8|34
1730973700000|2024-11-07 10:01:40|109647|109597|109629.5|109579.5|109647|109597|109629.5|109579.5|33
1730973710000|2024-11-07 10:01:50|109630.5|109580.5|109627.8|109577.8|109632.7|109582.7|109626.5|109576.5|19
1730973720000|2024-11-07 10:02:00|109631.8|109581.8|109617.4|109567.4|109631.8|109581.8|109615.2|109565.2|35
1730973730000|2024-11-07 10:02:10|109618.2|109568.2|109633.2|109583.2|109634|109584|109615.3|109565.3|26
1730973740000|2024-11-07 10:02:20|109633.8|109583.8|109631|109581|109633.9|109583.9|109631|109581|20
1730973750000|2024-11-07 10:02:30|109629.3|109579.3|109625.1|109575.1|109633.8|109583.8|109624.7|109574.7|26
1730973760000|2024-11-07 10:02:40|109625.2|109575.2|109624.6|109574.6|109631.4|109581.4|109624.1|109574.1|19
1730973770000|2024-11-07 10:02:50|109624.5|109574.5|109621.6|109571.6|109624.8|109574.8|109620.4|109570.4|21
1730973780000|2024-11-07 10:03:00|109621.1|109571.1|109622.9|109597.9|109634.2|109598.6|109611.6|109571.1|25
1730973790000|2024-11-07 10:03:10|109622.1|109597.1|109620.5|109595.5|109622.8|109597.8|109620.5|109595.5|15
1730973800000|2024-11-07 10:03:20|109620.4|109595.4|109623.4|109598.4|109623.8|109598.8|109620.4|109595.4|15
1730973810000|2024-11-07 10:03:30|109623.3|109598.3|109620.3|109595.3|109624.4|109599.4|109620.3|109595.3|13
1730973820000|2024-11-07 10:03:40|109620.4|109595.4|109627.9|109602.9|109627.9|109602.9|109617.1|109592.1|21
1730973830000|2024-11-07 10:03:50|109631.8|109606.8|109622.4|109597.4|109634.3|109609.3|109622.4|109597.4|24
1730973840000|2024-11-07 10:04:00|109622.1|109597.1|109626.9|109601.9|109627|109602|109622.1|109597.1|15
1730973850000|2024-11-07 10:04:10|109626.7|109601.7|109625.4|109600.4|109626.9|109601.9|109623.6|109598.6|10
1730973860000|2024-11-07 10:04:20|109624.7|109599.7|109611.2|109586.2|109624.7|109599.7|109611.2|109586.2|23
1730973870000|2024-11-07 10:04:30|109611.7|109586.7|109604.9|109579.9|109611.7|109586.7|109604.9|109579.9|14
1730973880000|2024-11-07 10:04:40|109603.5|109578.5|109600|109575|109609.6|109584.6|109599.6|109574.6|21
1730973890000|2024-11-07 10:04:50|109599.8|109574.8|109602.6|109577.6|109602.6|109577.6|109599.2|109574.2|13
1730973900000|2024-11-07 10:05:00|109603.1|109578.1|109613.2|109588.2|109615.2|109590.2|109603.1|109578.1|26
1730973910000|2024-11-07 10:05:10|109613.4|109588.4|109618.6|109593.6|109618.6|109593.6|109612.6|109587.6|17
1730973920000|2024-11-07 10:05:20|109618.3|109593.3|109612.5|109587.5|109619.8|109594.8|109612.5|109587.5|16
1730973930000|2024-11-07 10:05:30|109611.4|109586.4|109618.8|109593.8|109618.8|109593.8|109610.7|109585.7|18
1730973940000|2024-11-07 10:05:40|109619.6|109594.6|109623.7|109598.7|109623.7|109598.7|109619.6|109594.6|17
1730973950000|2024-11-07 10:05:50|109623.1|109598.1|109620.5|109595.5|109623.1|109598.1|109619.8|109594.8|14
1730973960000|2024-11-07 10:06:00|109620.4|109595.4|109631.5|109606.5|109632.2|109607.2|109620.4|109595.4|12
1730973970000|2024-11-07 10:06:10|109631|109606|109626.3|109601.3|109631.1|109606.1|109626.3|109601.3|11
1730973980000|2024-11-07 10:06:20|109626.8|109601.8|109610.5|109585.5|109626.8|109601.8|109610.5|109585.5|16
1730973990000|2024-11-07 10:06:30|109610.6|109585.6|109596|109571|109610.6|109585.6|109595.2|109570.2|15
1730974000000|2024-11-07 10:06:40|109595.5|109570.5|109593.2|109568.2|109595.5|109570.5|109592.3|109567.3|13
1730974010000|2024-11-07 10:06:50|109593.1|109568.1|109590.8|109565.8|109595.5|109570.5|109590.3|109565.3|18
1730974020000|2024-11-07 10:07:00|109590.5|109565.5|109589.7|109564.7|109590.7|109565.7|109589.5|109564.5|9
1730974030000|2024-11-07 10:07:10|109588.6|109563.6|109593.9|109568.9|109593.9|109568.9|109583.9|109558.9|15
1730974040000|2024-11-07 10:07:20|109593.6|109568.6|109591.1|109566.1|109595.3|109570.3|109586.2|109561.2|22
1730974050000|2024-11-07 10:07:30|109591.3|109566.3|109581.8|109556.8|109591.3|109566.3|109581.5|109556.5|26
1730974060000|2024-11-07 10:07:40|109582.5|109557.5|109593.3|109568.3|109593.3|109568.3|109582.5|109557.5|15
1730974070000|2024-11-07 10:07:50|109593.8|109568.8|109588|109563|109598.6|109573.6|109588|109563|18
1730974080000|2024-11-07 10:08:00|109587.6|109562.6|109586.8|109561.8|109587.6|109562.6|109585.3|109560.3|13
1730974090000|2024-11-07 10:08:10|109587|109562|109586.1|109561.1|109589.7|109564.7|109586.1|109561.1|19
1730974100000|2024-11-07 10:08:20|109584.6|109559.6|109588.3|109563.3|109588.8|109563.8|109583.3|109558.3|17
1730974110000|2024-11-07 10:08:30|109587.9|109562.9|109597.5|109572.5|109600.9|109575.9|109587.9|109562.9|14
1730974120000|2024-11-07 10:08:40|109597.7|109572.7|109602.5|109577.5|109606.3|109581.3|109597.7|109572.7|25
1730974130000|2024-11-07 10:08:50|109603.5|109578.5|109607.3|109582.3|109616.1|109591.1|109603.3|109578.3|27
1730974140000|2024-11-07 10:09:00|109606.9|109581.9|109626.7|109576.7|109630.3|109591.4|109605.2|109576.5|26
1730974150000|2024-11-07 10:09:10|109626.9|109576.9|109627.2|109577.2|109630.7|109580.7|109626.4|109576.4|18
1730974160000|2024-11-07 10:09:20|109626.6|109576.6|109629.2|109579.2|109629.4|109579.4|109625.1|109575.1|17
1730974170000|2024-11-07 10:09:30|109629.5|109579.5|109644.5|109594.5|109645|109595|109629.5|109579.5|20
1730974180000|2024-11-07 10:09:40|109644.4|109594.4|109657.6|109607.6|109657.6|109607.6|109644.3|109594.3|17
1730974190000|2024-11-07 10:09:50|109657.1|109607.1|109652|109602|109657.1|109607.1|109652|109602|13
1730974200000|2024-11-07 10:10:00|109652.6|109602.6|109655|109605|109666|109616|109652.6|109602.6|23
1730974210000|2024-11-07 10:10:10|109655.2|109605.2|109627.8|109577.8|109656.2|109606.2|109627.8|109577.8|31
1730974220000|2024-11-07 10:10:20|109627.7|109577.7|109627.3|109577.3|109627.7|109577.7|109626.8|109576.8|8
1730974230000|2024-11-07 10:10:30|109627.8|109577.8|109630.8|109580.8|109631.9|109581.9|109627.8|109577.8|19
1730974240000|2024-11-07 10:10:40|109631.3|109581.3|109638.9|109588.9|109638.9|109588.9|109624.3|109574.3|23
1730974250000|2024-11-07 10:10:50|109639.1|109589.1|109642.8|109592.8|109642.8|109592.8|109638.2|109588.2|23
1730974260000|2024-11-07 10:11:00|109642.5|109592.5|109632.7|109582.7|109642.5|109592.5|109632.2|109582.2|13
1730974270000|2024-11-07 10:11:10|109632.2|109582.2|109637|109587|109637|109587|109631.5|109581.5|15
1730974280000|2024-11-07 10:11:20|109637.4|109587.4|109617.9|109592.9|109642.1|109599.2|109617.9|109587.4|21
1730974290000|2024-11-07 10:11:30|109617|109592|109615.4|109590.4|109626.6|109601.6|109615.4|109590.4|25
1730974300000|2024-11-07 10:11:40|109615.7|109590.7|109610.2|109560.2|109618.8|109590.7|109608.2|109560.2|22
1730974310000|2024-11-07 10:11:50|109609.8|109559.8|109605.2|109555.2|109609.8|109559.8|109605.2|109555.2|13
1730974320000|2024-11-07 10:12:00|109604.9|109554.9|109614.9|109564.9|109614.9|109564.9|109603.6|109553.6|24
1730974330000|2024-11-07 10:12:10|109615.4|109565.4|109616.5|109566.5|109617|109567|109615.4|109565.4|9
1730974340000|2024-11-07 10:12:20|109616.7|109566.7|109621.3|109571.3|109622.8|109572.8|109616.7|109566.7|23
1730974350000|2024-11-07 10:12:30|109622|109572|109625.1|109575.1|109625.3|109575.3|109622|109572|15
1730974360000|2024-11-07 10:12:40|109625.2|109575.2|109628.6|109578.6|109632|109582|109625.2|109575.2|19
1730974370000|2024-11-07 10:12:50|109628.4|109578.4|109619.4|109569.4|109635.2|109585.2|109619.2|109569.2|29
1730974380000|2024-11-07 10:13:00|109619.3|109569.3|109626.1|109576.1|109626.1|109576.1|109619.1|109569.1|15
1730974390000|2024-11-07 10:13:10|109626.4|109576.4|109624.8|109574.8|109628.6|109578.6|109624.5|109574.5|28
1730974400000|2024-11-07 10:13:20|109624.6|109574.6|109626.1|109576.1|109626.1|109576.1|109624.2|109574.2|17
1730974410000|2024-11-07 10:13:30|109625.7|109575.7|109624.4|109574.4|109625.7|109575.7|109616.2|109566.2|22
1730974420000|2024-11-07 10:13:40|109624.3|109574.3|109640.3|109590.3|109640.3|109590.3|109624.1|109574.1|28
1730974430000|2024-11-07 10:13:50|109640.8|109590.8|109636|109586|109642.6|109592.6|109636|109586|15
1730974440000|2024-11-07 10:14:00|109636.1|109586.1|109624.1|109574.1|109636.1|109586.1|109624.1|109574.1|16
1730974450000|2024-11-07 10:14:10|109623.8|109573.8|109607.8|109557.8|109623.8|109573.8|109607.7|109557.7|24
1730974460000|2024-11-07 10:14:20|109609.5|109559.5|109608.5|109558.5|109613.9|109563.9|109608.5|109558.5|17
1730974470000|2024-11-07 10:14:30|109608.6|109558.6|109603|109553|109610.7|109560.7|109601.6|109551.6|20
1730974480000|2024-11-07 10:14:40|109602.6|109552.6|109595.5|109545.5|109602.6|109552.6|109595.5|109545.5|14
1730974490000|2024-11-07 10:14:50|109595.4|109545.4|109584.1|109559.1|109597.2|109559.1|109584.1|109545.4|11
1730974500000|2024-11-07 10:15:00|109584.6|109559.6|109582.8|109557.8|109590.8|109565.8|109582.8|109557.8|22
1730974510000|2024-11-07 10:15:10|109583.1|109558.1|109576|109551|109583.1|109558.1|109576|109551|18
1730974520000|2024-11-07 10:15:20|109571.5|109546.5|109580|109555|109580|109555|109568.8|109543.8|21
1730974530000|2024-11-07 10:15:30|109580.2|109555.2|109578.2|109553.2|109580.2|109555.2|109576.9|109551.9|15
1730974540000|2024-11-07 10:15:40|109578.3|109553.3|109577.6|109552.6|109579.8|109554.8|109577.6|109552.6|10
1730974550000|2024-11-07 10:15:50|109577.4|109552.4|109579.3|109554.3|109579.3|109554.3|109577.4|109552.4|11
1730974560000|2024-11-07 10:16:00|109578.6|109553.6|109564.7|109539.7|109578.6|109553.6|109564.4|109539.4|27
1730974570000|2024-11-07 10:16:10|109564.5|109539.5|109559|109534|109565.4|109540.4|109559|109534|15
1730974580000|2024-11-07 10:16:20|109559.1|109534.1|109563.3|109538.3|109563.3|109538.3|109554.1|109529.1|19
1730974590000|2024-11-07 10:16:30|109563.8|109538.8|109560.8|109535.8|109567.9|109542.9|109557|109532|30
1730974600000|2024-11-07 10:16:40|109560.6|109535.6|109560|109535|109569.8|109544.8|109559.8|109534.8|26
1730974610000|2024-11-07 10:16:50|109561.4|109536.4|109572.9|109522.9|109574.9|109537.7|109559.2|109522.5|31
1730974620000|2024-11-07 10:17:00|109572.5|109522.5|109576|109526|109577.6|109527.6|109572|109522|24
1730974630000|2024-11-07 10:17:10|109577.8|109527.8|109575.1|109525.1|109577.8|109527.8|109570.5|109520.5|34
1730974640000|2024-11-07 10:17:20|109574.6|109524.6|109575.8|109525.8|109577.4|109527.4|109570.1|109520.1|25
1730974650000|2024-11-07 10:17:30|109575.4|109525.4|109578.3|109528.3|109583.8|109533.8|109575.4|109525.4|21
1730974660000|2024-11-07 10:17:40|109577.1|109527.1|109573.5|109523.5|109577.5|109527.5|109570.5|109520.5|45
1730974670000|2024-11-07 10:17:50|109573.7|109523.7|109572.6|109522.6|109573.7|109523.7|109570.2|109520.2|30
1730974680000|2024-11-07 10:18:00|109571.1|109521.1|109563.3|109513.3|109571.1|109521.1|109561|109511|32
1730974690000|2024-11-07 10:18:10|109562.8|109512.8|109567.1|109517.1|109567.1|109517.1|109557.9|109507.9|36
1730974700000|2024-11-07 10:18:20|109566.5|109516.5|109569.3|109519.3|109569.9|109519.9|109565.2|109515.2|30
1730974710000|2024-11-07 10:18:30|109569.2|109519.2|109572|109522|109572|109522|109568.5|109518.5|9
1730974720000|2024-11-07 10:18:40|109572.3|109522.3|109570.9|109520.9|109572.9|109522.9|109567.4|109517.4|26
1730974730000|2024-11-07 10:18:50|109571.4|109521.4|109570.6|109520.6|109572.8|109522.8|109568.5|109518.5|18
1730974740000|2024-11-07 10:19:00|109570.5|109520.5|109565.9|109515.9|109570.5|109520.5|109565.2|109515.2|17
1730974750000|2024-11-07 10:19:10|109566|109516|109561.5|109511.5|109566.3|109516.3|109561.5|109511.5|18
1730974760000|2024-11-07 10:19:20|109561.6|109511.6|109562|109512|109562|109512|109561.5|109511.5|8
1730974770000|2024-11-07 10:19:30|109561.6|109511.6|109559.2|109509.2|109561.6|109511.6|109558.8|109508.8|20
1730974780000|2024-11-07 10:19:40|109559.3|109509.3|109555.1|109505.1|109559.7|109509.7|109553.9|109503.9|15
1730974790000|2024-11-07 10:19:50|109555.6|109505.6|109555|109505|109555.6|109505.6|109554|109504|20
1730974800000|2024-11-07 10:20:00|109554.8|109504.8|109552.4|109502.4|109558.7|109508.7|109551|109501|32
1730974810000|2024-11-07 10:20:10|109552.3|109502.3|109551.9|109501.9|109553.8|109503.8|109547.2|109497.2|41
1730974820000|2024-11-07 10:20:20|109552.1|109502.1|109557.4|109507.4|109558.2|109508.2|109552.1|109502.1|18
1730974830000|2024-11-07 10:20:30|109556.3|109506.3|109565.5|109515.5|109565.5|109515.5|109555.5|109505.5|24
1730974840000|2024-11-07 10:20:40|109565.8|109515.8|109569.6|109519.6|109569.6|109519.6|109565.7|109515.7|20
1730974850000|2024-11-07 10:20:50|109569.9|109519.9|109569.5|109519.5|109569.9|109519.9|109567.7|109517.7|18
1730974860000|2024-11-07 10:21:00|109569.6|109519.6|109580.9|109530.9|109580.9|109530.9|109569.3|109519.3|23
1730974870000|2024-11-07 10:21:10|109581.2|109531.2|109571|109521|109581.2|109531.2|109570.5|109520.5|27
1730974880000|2024-11-07 10:21:20|109570.8|109520.8|109572.5|109522.5|109572.5|109522.5|109570.2|109520.2|13
1730974890000|2024-11-07 10:21:30|109573.1|109523.1|109574.2|109524.2|109575.2|109525.2|109572.2|109522.2|21
1730974900000|2024-11-07 10:21:40|109574.1|109524.1|109560.1|109510.1|109574.1|109524.1|109560|109510|20
1730974910000|2024-11-07 10:21:50|109560.9|109510.9|109563.8|109513.8|109563.8|109513.8|109556.6|109506.6|20
1730974920000|2024-11-07 10:22:00|109564.1|109514.1|109563.2|109513.2|109565.1|109515.1|109563|109513|12
1730974930000|2024-11-07 10:22:10|109563.3|109513.3|109565.6|109515.6|109565.9|109515.9|109563.3|109513.3|18
1730974940000|2024-11-07 10:22:20|109565.7|109515.7|109555.2|109530.2|109569.4|109530.2|109554.3|109515.7|18
1730974950000|2024-11-07 10:22:30|109559.2|109534.2|109579.9|109554.9|109579.9|109554.9|109559.2|109534.2|19
1730974960000|2024-11-07 10:22:40|109581.3|109556.3|109576.4|109551.4|109582|109557|109576.4|109551.4|17
1730974970000|2024-11-07 10:22:50|109575.7|109550.7|109581.2|109556.2|109581.2|109556.2|109575.7|109550.7|24
1730974980000|2024-11-07 10:23:00|109580.7|109555.7|109576|109551|109580.7|109555.7|109576|109551|18
1730974990000|2024-11-07 10:23:10|109575.7|109550.7|109576.3|109551.3|109576.3|109551.3|109572.9|109547.9|17
1730975000000|2024-11-07 10:23:20|109575.9|109550.9|109578.3|109553.3|109581.2|109556.2|109575.9|109550.9|12
1730975010000|2024-11-07 10:23:30|109578.7|109553.7|109583.2|109558.2|109583.2|109558.2|109578.7|109553.7|9
1730975020000|2024-11-07 10:23:40|109582.9|109557.9|109582.3|109557.3|109584.8|109559.8|109576.3|109551.3|28
1730975030000|2024-11-07 10:23:50|109582|109557|109584.1|109559.1|109584.8|109559.8|109579.5|109554.5|18
1730975040000|2024-11-07 10:24:00|109584.2|109559.2|109577.4|109552.4|109584.5|109559.5|109577.4|109552.4|23
1730975050000|2024-11-07 10:24:10|109577.5|109552.5|109569|109544|109577.7|109552.7|109568.9|109543.9|13
1730975060000|2024-11-07 10:24:20|109568.7|109543.7|109568.1|109543.1|109568.7|109543.7|109566.1|109541.1|11
1730975070000|2024-11-07 10:24:30|109568|109543|109552.8|109527.8|109568|109543|109551.8|109526.8|17
1730975080000|2024-11-07 10:24:40|109552.1|109527.1|109555.8|109530.8|109555.8|109530.8|109547.1|109522.1|25
1730975090000|2024-11-07 10:24:50|109556.1|109531.1|109566.8|109541.8|109572.5|109547.5|109556.1|109531.1|22
1730975100000|2024-11-07 10:25:00|109566.5|109541.5|109566.1|109541.1|109567.1|109542.1|109565.4|109540.4|20
1730975110000|2024-11-07 10:25:10|109566|109541|109577.8|109552.8|109578.4|109553.4|109566|109541|19
1730975120000|2024-11-07 10:25:20|109577.5|109552.5|109588.7|109563.7|109588.7|109563.7|109574.4|109549.4|17
1730975130000|2024-11-07 10:25:30|109589.2|109564.2|109582.9|109557.9|109589.2|109564.2|109579.2|109554.2|28
1730975140000|2024-11-07 10:25:40|109583.7|109558.7|109575.6|109525.6|109584.4|109559.4|109562.7|109522.4|22
1730975150000|2024-11-07 10:25:50|109576|109526|109552.2|109527.2|109576|109542.5|109549|109524|41
1730975160000|2024-11-07 10:26:00|109551.3|109526.3|109560.3|109535.3|109561.8|109536.8|109550.9|109525.9|22
1730975170000|2024-11-07 10:26:10|109559.8|109534.8|109569.4|109544.4|109569.4|109544.4|109559.5|109534.5|25
1730975180000|2024-11-07 10:26:20|109569.9|109544.9|109570.4|109545.4|109573.4|109548.4|109569.9|109544.9|14
1730975190000|2024-11-07 10:26:30|109569.9|109544.9|109569.4|109544.4|109569.9|109544.9|109569.4|109544.4|8
1730975200000|2024-11-07 10:26:40|109569.5|109544.5|109571.1|109546.1|109571.1|109546.1|109568.6|109543.6|17
1730975210000|2024-11-07 10:26:50|109571.3|109546.3|109575.2|109550.2|109575.2|109550.2|109571.3|109546.3|11
1730975220000|2024-11-07 10:27:00|109575.4|109550.4|109588.4|109563.4|109594.1|109569.1|109575.2|109550.2|29
1730975230000|2024-11-07 10:27:10|109589.3|109564.3|109601.5|109576.5|109602.4|109577.4|109589.3|109564.3|31
1730975240000|2024-11-07 10:27:20|109601.2|109576.2|109598.8|109573.8|109601.3|109576.3|109598.5|109573.5|15
1730975250000|2024-11-07 10:27:30|109598.7|109573.7|109602.2|109577.2|109603|109578|109598.7|109573.7|16
1730975260000|2024-11-07 10:27:40|109602.5|109577.5|109603.3|109578.3|109604.8|109579.8|109602.5|109577.5|16
1730975270000|2024-11-07 10:27:50|109603.2|109578.2|109605.3|109580.3|109605.3|109580.3|109602.3|109577.3|16
1730975280000|2024-11-07 10:28:00|109605.6|109580.6|109605.8|109580.8|109606.2|109581.2|109603.3|109578.3|10
1730975290000|2024-11-07 10:28:10|109605.6|109580.6|109609.8|109584.8|109610.6|109585.6|109605.6|109580.6|23
1730975300000|2024-11-07 10:28:20|109609.4|109584.4|109611.2|109586.2|109612.7|109587.7|109609.3|109584.3|6
1730975310000|2024-11-07 10:28:30|109611.7|109586.7|109596.1|109571.1|109612.4|109587.4|109595.7|109570.7|24
1730975320000|2024-11-07 10:28:40|109595.8|109570.8|109589.5|109564.5|109599.9|109574.9|109589.5|109564.5|30
1730975330000|2024-11-07 10:28:50|109590.1|109565.1|109602|109577|109602.2|109577.2|109589.9|109564.9|21
1730975340000|2024-11-07 10:29:00|109601.3|109576.3|109602.5|109577.5|109604.1|109579.1|109596.9|109571.9|37
1730975350000|2024-11-07 10:29:10|109602.2|109577.2|109600.6|109575.6|109602.2|109577.2|109596.6|109571.6|21
1730975360000|2024-11-07 10:29:20|109600.7|109575.7|109603.8|109578.8|109606.9|109581.9|109600.7|109575.7|22
1730975370000|2024-11-07 10:29:30|109603.5|109578.5|109604.3|109579.3|109605.3|109580.3|109598.9|109573.9|29
1730975380000|2024-11-07 10:29:40|109604.6|109579.6|109605.5|109580.5|109607.6|109582.6|109601.1|109576.1|18
1730975390000|2024-11-07 10:29:50|109604.2|109579.2|109611.9|109586.9|109612.5|109587.5|109600.2|109575.2|13
1730975400000|2024-11-07 10:30:00|109612.4|109587.4|109621.5|109596.5|109622.3|109597.3|109612.4|109587.4|30
1730975410000|2024-11-07 10:30:10|109620.8|109595.8|109619.6|109594.6|109620.8|109595.8|109607.2|109582.2|35
1730975420000|2024-11-07 10:30:20|109620.1|109595.1|109625.1|109600.1|109625.1|109600.1|109618.9|109593.9|14
1730975430000|2024-11-07 10:30:30|109625.2|109600.2|109620.9|109595.9|109625.2|109600.2|109620.2|109595.2|8
1730975440000|2024-11-07 10:30:40|109621.6|109596.6|109625.4|109600.4|109631.1|109606.1|109620.2|109595.2|33
1730975450000|2024-11-07 10:30:50|109625.8|109600.8|109617.9|109592.9|109625.8|109600.8|109614.8|109589.8|19
1730975460000|2024-11-07 10:31:00|109617.8|109592.8|109618.1|109593.1|109619.9|109594.9|109611.1|109586.1|27
1730975470000|2024-11-07 10:31:10|109617.9|109592.9|109608.3|109583.3|109617.9|109592.9|109607.1|109582.1|23
1730975480000|2024-11-07 10:31:20|109608.2|109583.2|109610.5|109585.5|109610.5|109585.5|109607.7|109582.7|26
1730975490000|2024-11-07 10:31:30|109612.3|109587.3|109609.2|109584.2|109620.7|109595.7|109608.6|109583.6|24
1730975500000|2024-11-07 10:31:40|109609.3|109584.3|109617.3|109592.3|109617.3|109592.3|109608.8|109583.8|17
1730975510000|2024-11-07 10:31:50|109617.9|109592.9|109615.6|109590.6|109619.2|109594.2|109615.5|109590.5|13
1730975520000|2024-11-07 10:32:00|109615.7|109590.7|109620.2|109595.2|109622.4|109597.4|109615.7|109590.7|18
1730975530000|2024-11-07 10:32:10|109620.5|109595.5|109623.6|109598.6|109625.8|109600.8|109620.5|109595.5|12
1730975540000|2024-11-07 10:32:20|109623.4|109598.4|109625.4|109600.4|109627.3|109602.3|109619.3|109594.3|16
1730975550000|2024-11-07 10:32:30|109625.2|109600.2|109625.6|109600.6|109625.6|109600.6|109622.1|109597.1|17
1730975560000|2024-11-07 10:32:40|109625.4|109600.4|109632.8|109607.8|109632.8|109607.8|109622|109597|19
1730975570000|2024-11-07 10:32:50|109633.2|109608.2|109632.4|109607.4|109633.2|109608.2|109630.4|109605.4|14
1730975580000|2024-11-07 10:33:00|109631.7|109606.7|109673.6|109623.6|109674.6|109634.7|109631.7|109606.7|36
1730975590000|2024-11-07 10:33:10|109673.7|109623.7|109677|109652|109686|109653.8|109673.7|109623.7|19
1730975600000|2024-11-07 10:33:20|109676.9|109651.9|109699|109649|109701.3|109655.9|109676.9|109644.2|26
1730975610000|2024-11-07 10:33:30|109699.2|109649.2|109707.7|109657.7|109709.3|109659.3|109699.2|109649.2|17
1730975620000|2024-11-07 10:33:40|109707.4|109657.4|109712.3|109662.3|109712.3|109662.3|109706|109656|14
1730975630000|2024-11-07 10:33:50|109712.4|109662.4|109713.4|109663.4|109713.4|109663.4|109712.1|109662.1|7
1730975640000|2024-11-07 10:34:00|109712.8|109662.8|109706.6|109656.6|109712.8|109662.8|109704.1|109654.1|21
1730975650000|2024-11-07 10:34:10|109705.6|109655.6|109714.9|109664.9|109714.9|109664.9|109705.6|109655.6|17
1730975660000|2024-11-07 10:34:20|109716.4|109666.4|109711.4|109661.4|109716.7|109666.7|109711.4|109661.4|16
1730975670000|2024-11-07 10:34:30|109712.2|109662.2|109706|109656|109712.7|109662.7|109705.8|109655.8|11
1730975680000|2024-11-07 10:34:40|109706.5|109656.5|109691|109666|109707.1|109666|109687.6|109656.5|15
1730975690000|2024-11-07 10:34:50|109691.2|109666.2|109691.3|109666.3|109691.3|109666.3|109691|109666|5
1730975700000|2024-11-07 10:35:00|109691.1|109666.1|109692.1|109667.1|109693.3|109668.3|109691.1|109666.1|13
1730975710000|2024-11-07 10:35:10|109692|109667|109692.3|109667.3|109693.1|109668.1|109691.4|109666.4|8
1730975720000|2024-11-07 10:35:20|109691.8|109666.8|109698.9|109673.9|109704.1|109679.1|109691.8|109666.8|16
1730975730000|2024-11-07 10:35:30|109698.7|109673.7|109701|109676|109701|109676|109698.3|109673.3|9
1730975740000|2024-11-07 10:35:40|109701.7|109676.7|109700.5|109675.5|109703.2|109678.2|109700.1|109675.1|14
1730975750000|2024-11-07 10:35:50|109700.6|109675.6|109700.3|109675.3|109700.6|109675.6|109700.1|109675.1|7
1730975760000|2024-11-07 10:36:00|109700.2|109675.2|109705.2|109680.2|109705.2|109680.2|109700.2|109675.2|9
1730975770000|2024-11-07 10:36:10|109705|109680|109704.6|109679.6|109705.3|109680.3|109704.5|109679.5|7
1730975780000|2024-11-07 10:36:20|109704.5|109679.5|109704.6|109679.6|109705.1|109680.1|109704.1|109679.1|10
1730975790000|2024-11-07 10:36:30|109704.1|109679.1|109704|109654|109704.1|109679.1|109690.5|109641.8|24
1730975800000|2024-11-07 10:36:40|109705.5|109655.5|109704.7|109654.7|109706.5|109656.5|109704.7|109654.7|15
1730975810000|2024-11-07 10:36:50|109704.9|109654.9|109696.2|109646.2|109704.9|109654.9|109695.2|109645.2|24
1730975820000|2024-11-07 10:37:00|109696.3|109646.3|109695.6|109645.6|109696.3|109646.3|109695.2|109645.2|13
1730975830000|2024-11-07 10:37:10|109695.3|109645.3|109675.6|109625.6|109695.3|109645.3|109675.6|109625.6|33
1730975840000|2024-11-07 10:37:20|109675.9|109625.9|109674.2|109624.2|109676.7|109626.7|109673.4|109623.4|15
1730975850000|2024-11-07 10:37:30|109673.9|109623.9|109666.8|109616.8|109674.6|109624.6|109666.8|109616.8|16
1730975860000|2024-11-07 10:37:40|109667.7|109617.7|109668.9|109618.9|109672.7|109622.7|109667.3|109617.3|30
1730975870000|2024-11-07 10:37:50|109669.3|109619.3|109673.7|109623.7|109673.8|109623.8|109664.5|109614.5|29
1730975880000|2024-11-07 10:38:00|109673|109623|109666.6|109616.6|109673|109623|109663.9|109613.9|28
1730975890000|2024-11-07 10:38:10|109666.9|109616.9|109666.3|109616.3|109667.3|109617.3|109664.2|109614.2|13
1730975900000|2024-11-07 10:38:20|109666.5|109616.5|109667|109617|109667|109617|109662.5|109612.5|15
1730975910000|2024-11-07 10:38:30|109667.4|109617.4|109666.9|109616.9|109667.8|109617.8|109663.1|109613.1|20
1730975920000|2024-11-07 10:38:40|109666.6|109616.6|109665.5|109615.5|109666.6|109616.6|109665.4|109615.4|6
1730975930000|2024-11-07 10:38:50|109666|109616|109667.5|109617.5|109667.7|109617.7|109666|109616|8
1730975940000|2024-11-07 10:39:00|109667.1|109617.1|109669.2|109619.2|109669.2|109619.2|109667.1|109617.1|9
1730975950000|2024-11-07 10:39:10|109669|109619|109675.2|109625.2|109676.1|109626.1|109668.7|109618.7|14
1730975960000|2024-11-07 10:39:20|109675.3|109625.3|109675.2|109625.2|109676|109626|109674|109624|14
1730975970000|2024-11-07 10:39:30|109671.2|109621.2|109674.8|109624.8|109674.8|109624.8|109671.2|109621.2|16
1730975980000|2024-11-07 10:39:40|109674.9|109624.9|109657.6|109607.6|109676.2|109626.2|109652.3|109602.3|32
1730975990000|2024-11-07 10:39:50|109657.5|109607.5|109658.7|109608.7|109664.5|109614.5|109657.5|109607.5|30
1730976000000|2024-11-07 10:40:00|109659.5|109609.5|109646.9|109596.9|109664.7|109614.7|109646.9|109596.9|36
1730976010000|2024-11-07 10:40:10|109647.1|109597.1|109649|109599|109650.2|109600.2|109645.6|109595.6|20
1730976020000|2024-11-07 10:40:20|109648.4|109598.4|109652.7|109602.7|109652.7|109602.7|109644.6|109594.6|21
1730976030000|2024-11-07 10:40:30|109652.5|109602.5|109664.7|109614.7|109665.1|109615.1|109651.2|109601.2|21
1730976040000|2024-11-07 10:40:40|109664.4|109614.4|109669|109644|109670.6|109644|109664|109614|29
1730976050000|2024-11-07 10:40:50|109669.9|109644.9|109667.7|109642.7|109673.7|109648.7|109667.7|109642.7|22
1730976060000|2024-11-07 10:41:00|109667.5|109642.5|109657.1|109632.1|109667.5|109642.5|109654.9|109629.9|26
1730976070000|2024-11-07 10:41:10|109657.2|109632.2|109656.4|109631.4|109659.3|109634.3|109655|109630|24
1730976080000|2024-11-07 10:41:20|109656.3|109631.3|109660.4|109635.4|109660.4|109635.4|109655.1|109630.1|14
1730976090000|2024-11-07 10:41:30|109660|109635|109658.1|109633.1|109660|109635|109656.6|109631.6|20
1730976100000|2024-11-07 10:41:40|109658.4|109633.4|109641.9|109616.9|109660.4|109635.4|109641.9|109616.9|24
1730976110000|2024-11-07 10:41:50|109634.3|109609.3|109625.6|109575.6|109641.6|109609.3|109625.6|109575.6|32
1730976120000|2024-11-07 10:42:00|109625.3|109575.3|109632.9|109582.9|109632.9|109582.9|109622.7|109572.7|22
1730976130000|2024-11-07 10:42:10|109633.5|109583.5|109633.4|109583.4|109633.6|109583.6|109632.6|109582.6|14
1730976140000|2024-11-07 10:42:20|109633.2|109583.2|109623.6|109598.6|109633.4|109598.6|109620.9|109580.3|16
1730976150000|2024-11-07 10:42:30|109623.8|109598.8|109613|109588|109623.8|109598.8|109612.7|109587.7|17
1730976160000|2024-11-07 10:42:40|109612.9|109587.9|109594.8|109569.8|109612.9|109587.9|109593.1|109568.1|23
1730976170000|2024-11-07 10:42:50|109594|109569|109592.9|109567.9|109594|109569|109591.7|109566.7|16
1730976180000|2024-11-07 10:43:00|109593|109568|109596.1|109571.1|109596.6|109571.6|109593|109568|14
1730976190000|2024-11-07 10:43:10|109595.6|109570.6|109590.5|109565.5|109595.6|109570.6|109589.6|109564.6|17
1730976200000|2024-11-07 10:43:20|109590.4|109565.4|109590.8|109565.8|109592.5|109567.5|109589.7|109564.7|17
1730976210000|2024-11-07 10:43:30|109591|109566|109600.9|109575.9|109603.2|109578.2|109591|109566|17
1730976220000|2024-11-07 10:43:40|109601|109576|109604.9|109579.9|109604.9|109579.9|109601|109576|8
1730976230000|2024-11-07 10:43:50|109605.8|109580.8|109603|109578|109608.5|109583.5|109603|109578|18
1730976240000|2024-11-07 10:44:00|109603.7|109578.7|109590.4|109565.4|109604.5|109579.5|109590.4|109565.4|16
1730976250000|2024-11-07 10:44:10|109589.9|109564.9|109584.4|109559.4|109590.8|109565.8|109584.4|109559.4|17
1730976260000|2024-11-07 10:44:20|109584.5|109559.5|109583.9|109558.9|109585.2|109560.2|109582.7|109557.7|17
1730976270000|2024-11-07 10:44:30|109583.5|109558.5|109582.5|109557.5|109583.7|109558.7|109581.3|109556.3|12
1730976280000|2024-11-07 10:44:40|109581.2|109556.2|109574.6|109549.6|109582.2|109557.2|109574.2|109549.2|14
1730976290000|2024-11-07 10:44:50|109574.7|109549.7|109571.7|109546.7|109577.3|109552.3|109571.7|109546.7|21
1730976300000|2024-11-07 10:45:00|109572.6|109547.6|109559.9|109534.9|109574.9|109549.9|109558.2|109533.2|29
1730976310000|2024-11-07 10:45:10|109560.1|109535.1|109560.6|109535.6|109561.8|109536.8|109559.8|109534.8|14
1730976320000|2024-11-07 10:45:20|109560.8|109535.8|109560.6|109535.6|109561.2|109536.2|109560.6|109535.6|7
1730976330000|2024-11-07 10:45:30|109561|109536|109561.9|109536.9|109563.4|109538.4|109561|109536|17
1730976340000|2024-11-07 10:45:40|109561.5|109536.5|109560.8|109535.8|109563.7|109538.7|109558.7|109533.7|23
1730976350000|2024-11-07 10:45:50|109562.9|109537.9|109571.9|109546.9|109572.4|109547.4|109562.9|109537.9|18
1730976360000|2024-11-07 10:46:00|109572.1|109547.1|109582.1|109557.1|109582.6|109557.6|109572.1|109547.1|31
1730976370000|2024-11-07 10:46:10|109582.8|109557.8|109582.3|109557.3|109583.7|109558.7|109581.9|109556.9|15
1730976380000|2024-11-07 10:46:20|109582.4|109557.4|109583.2|109558.2|109585.6|109560.6|109581.8|109556.8|13
1730976390000|2024-11-07 10:46:30|109583.4|109558.4|109584.7|109559.7|109585.2|109560.2|109583.1|109558.1|18
1730976400000|2024-11-07 10:46:40|109585.1|109560.1|109588.9|109563.9|109590.5|109565.5|109585.1|109560.1|29
1730976410000|2024-11-07 10:46:50|109589|109564|109585.5|109560.5|109589.6|109564.6|109583.9|109558.9|20
1730976420000|2024-11-07 10:47:00|109585.7|109560.7|109584.5|109559.5|109586.4|109561.4|109581.9|109556.9|16
1730976430000|2024-11-07 10:47:10|109585|109560|109583.2|109558.2|109586.1|109561.1|109582.5|109557.5|17
1730976440000|2024-11-07 10:47:20|109583.4|109558.4|109583.6|109558.6|109586.1|109561.1|109583.4|109558.4|15
1730976450000|2024-11-07 10:47:30|109584|109559|109593|109568|109593|109568|109583.6|109558.6|10
1730976460000|2024-11-07 10:47:40|109592.6|109567.6|109596.2|109571.2|109596.6|109571.6|109589.3|109564.3|22
1730976470000|2024-11-07 10:47:50|109597.1|109572.1|109598.1|109573.1|109599.6|109574.6|109596.5|109571.5|11
1730976480000|2024-11-07 10:48:00|109598.4|109573.4|109598.2|109573.2|109599.7|109574.7|109597.5|109572.5|23
1730976490000|2024-11-07 10:48:10|109598|109573|109602.2|109577.2|109602.2|109577.2|109598|109573|12
1730976500000|2024-11-07 10:48:20|109602.5|109577.5|109602|109577|109602.5|109577.5|109600.1|109575.1|10
1730976510000|2024-11-07 10:48:30|109602.1|109577.1|109602|109577|109602.6|109577.6|109601.6|109576.6|8
1730976520000|2024-11-07 10:48:40|109602.4|109577.4|109599.8|109574.8|109602.4|109577.4|109599.6|109574.6|16
1730976530000|2024-11-07 10:48:50|109600.4|109575.4|109599.1|109574.1|109601|109576|109599.1|109574.1|19
1730976540000|2024-11-07 10:49:00|109599|109574|109604|109579|109604|109579|109598.5|109573.5|11
1730976550000|2024-11-07 10:49:10|109604.3|109579.3|109603|109578|109614.6|109589.6|109603|109578|23
1730976560000|2024-11-07 10:49:20|109603.2|109578.2|109605.6|109580.6|109605.6|109580.6|109601.9|109576.9|13
1730976570000|2024-11-07 10:49:30|109605.3|109580.3|109606.4|109581.4|109608.5|109583.5|109605.3|109580.3|13
1730976580000|2024-11-07 10:49:40|109606.9|109581.9|109607.4|109582.4|109608|109583|109606.9|109581.9|8
1730976590000|2024-11-07 10:49:50|109607.2|109582.2|109606.9|109581.9|109607.5|109582.5|109606.9|109581.9|6
1730976600000|2024-11-07 10:50:00|109607|109582|109606.8|109581.8|109608.4|109583.4|109602.6|109577.6|24
1730976610000|2024-11-07 10:50:10|109606.5|109581.5|109600.1|109575.1|109606.9|109581.9|109600.1|109575.1|14
1730976620000|2024-11-07 10:50:20|109599.9|109574.9|109599.3|109574.3|109600.9|109575.9|109598.4|109573.4|13
1730976630000|2024-11-07 10:50:30|109598.8|109573.8|109589|109564|109603.4|109578.4|109587.6|109562.6|19
1730976640000|2024-11-07 10:50:40|109588.7|109563.7|109596.8|109571.8|109597.8|109572.8|109588.7|109563.7|11
1730976650000|2024-11-07 10:50:50|109597.1|109572.1|109596.9|109571.9|109597.1|109572.1|109594.9|109569.9|13
1730976660000|2024-11-07 10:51:00|109597|109572|109591.4|109566.4|109597.8|109572.8|109591.4|109566.4|16
1730976670000|2024-11-07 10:51:10|109591.1|109566.1|109594.6|109569.6|109594.6|109569.6|109590.2|109565.2|17
1730976680000|2024-11-07 10:51:20|109594.9|109569.9|109593.4|109568.4|109596.6|109571.6|109593.3|109568.3|13
1730976690000|2024-11-07 10:51:30|109593.7|109568.7|109597|109572|109597.5|109572.5|109593.7|109568.7|16
1730976700000|2024-11-07 10:51:40|109599.8|109574.8|109599.6|109574.6|109605.1|109580.1|109599.6|109574.6|19
1730976710000|2024-11-07 10:51:50|109599.7|109574.7|109604.4|109579.4|109604.4|109579.4|109598.8|109573.8|15
1730976720000|2024-11-07 10:52:00|109604.8|109579.8|109615.4|109590.4|109615.8|109590.8|109604.8|109579.8|17
1730976730000|2024-11-07 10:52:10|109615.8|109590.8|109610.5|109585.5|109616.7|109591.7|109610.1|109585.1|14
1730976740000|2024-11-07 10:52:20|109610.4|109585.4|109608.1|109583.1|109610.4|109585.4|109607.6|109582.6|17
1730976750000|2024-11-07 10:52:30|109607.5|109582.5|109607|109582|109615.4|109590.4|109607|109582|24
1730976760000|2024-11-07 10:52:40|109606.5|109581.5|109599.5|109574.5|109606.5|109581.5|109598.4|109573.4|14
1730976770000|2024-11-07 10:52:50|109599.3|109574.3|109603.3|109578.3|109603.6|109578.6|109599.1|109574.1|11
1730976780000|2024-11-07 10:53:00|109603|109578|109597|109572|109603.2|109578.2|109597|109572|14
1730976790000|2024-11-07 10:53:10|109597.4|109572.4|109593.7|109568.7|109597.4|109572.4|109592.6|109567.6|14
1730976800000|2024-11-07 10:53:20|109594.1|109569.1|109595.2|109570.2|109596.3|109571.3|109594.1|109569.1|11
1730976810000|2024-11-07 10:53:30|109595.5|109570.5|109594.6|109569.6|109603|109578|109594.1|109569.1|20
1730976820000|2024-11-07 10:53:40|109594.4|109569.4|109603.7|109578.7|109604|109579|109594.4|109569.4|20
1730976830000|2024-11-07 10:53:50|109603.9|109578.9|109602.8|109577.8|109606.5|109581.5|109602.8|109577.8|16
1730976840000|2024-11-07 10:54:00|109602.4|109577.4|109601.9|109576.9|109602.4|109577.4|109599.8|109574.8|13
1730976850000|2024-11-07 10:54:10|109602.1|109577.1|109589.2|109564.2|109602.1|109577.1|109588.8|109563.8|18
1730976860000|2024-11-07 10:54:20|109590.2|109565.2|109584.7|109559.7|109590.3|109565.3|109584.7|109559.7|10
1730976870000|2024-11-07 10:54:30|109584.9|109559.9|109592.5|109567.5|109595|109570|109584.9|109559.9|20
1730976880000|2024-11-07 10:54:40|109592.7|109567.7|109592.6|109567.6|109593.1|109568.1|109592.2|109567.2|10
1730976890000|2024-11-07 10:54:50|109592.7|109567.7|109589.3|109564.3|109592.7|109567.7|109588.3|109563.3|9
1730976900000|2024-11-07 10:55:00|109588.8|109563.8|109588.8|109563.8|109590.2|109565.2|109587.8|109562.8|13
1730976910000|2024-11-07 10:55:10|109588.3|109563.3|109585.3|109560.3|109588.3|109563.3|109583.1|109558.1|13
1730976920000|2024-11-07 10:55:20|109585.4|109560.4|109586.1|109561.1|109586.1|109561.1|109585.2|109560.2|4
1730976930000|2024-11-07 10:55:30|109586.3|109561.3|109584|109559|109595.3|109570.3|109582.7|109557.7|20
1730976940000|2024-11-07 10:55:40|109584.1|109559.1|109593.1|109568.1|109593.9|109568.9|109584.1|109559.1|10
1730976950000|2024-11-07 10:55:50|109593.2|109568.2|109592|109567|109593.2|109568.2|109591.9|109566.9|9
1730976960000|2024-11-07 10:56:00|109591.5|109566.5|109553.8|109528.8|109591.5|109566.5|109547.5|109509.9|30
1730976970000|2024-11-07 10:56:10|109554|109529|109557.3|109532.3|109557.3|109532.3|109552.6|109527.6|15
1730976980000|2024-11-07 10:56:20|109557.5|109532.5|109554.8|109529.8|109557.5|109532.5|109551.4|109526.4|13
1730976990000|2024-11-07 10:56:30|109554.7|109529.7|109554.4|109529.4|109555.4|109530.4|109554.1|109529.1|13
1730977000000|2024-11-07 10:56:40|109554.3|109529.3|109551.8|109526.8|109554.3|109529.3|109551.8|109526.8|8
1730977010000|2024-11-07 10:56:50|109552|109527|109532.3|109507.3|109552.2|109527.2|109531.4|109506.4|20
1730977020000|2024-11-07 10:57:00|109532.2|109507.2|109518.7|109493.7|109533.5|109508.5|109518.7|109493.7|26
1730977030000|2024-11-07 10:57:10|109518.4|109493.4|109519.4|109494.4|109519.4|109494.4|109515.3|109490.3|17
1730977040000|2024-11-07 10:57:20|109519.8|109494.8|109516.3|109491.3|109519.8|109494.8|109514.1|109489.1|17
1730977050000|2024-11-07 10:57:30|109516.5|109491.5|109527.6|109502.6|109527.6|109502.6|109516.5|109491.5|21
1730977060000|2024-11-07 10:57:40|109530.5|109505.5|109521.9|109496.9|109532.2|109507.2|109521.9|109496.9|21
1730977070000|2024-11-07 10:57:50|109521.5|109496.5|109518.8|109493.8|109521.9|109496.9|109518.1|109493.1|16
1730977080000|2024-11-07 10:58:00|109519.9|109494.9|109506.3|109481.3|109519.9|109494.9|109505.8|109480.8|35
1730977090000|2024-11-07 10:58:10|109504.4|109479.4|109505.7|109480.7|109509.2|109484.2|109497.4|109472.4|39
1730977100000|2024-11-07 10:58:20|109505.8|109480.8|109494.3|109469.3|109511|109486|109493.8|109468.8|16
1730977110000|2024-11-07 10:58:30|109494.4|109469.4|109493.1|109468.1|109494.8|109469.8|109491|109466|35
1730977120000|2024-11-07 10:58:40|109492.5|109467.5|109492.9|109467.9|109495.9|109470.9|109483.9|109458.9|37
1730977130000|2024-11-07 10:58:50|109493.1|109468.1|109495.6|109470.6|109496.1|109471.1|109490.7|109465.7|20
1730977140000|2024-11-07 10:59:00|109495.2|109470.2|109501.1|109476.1|109501.5|109476.5|109490|109465|37
1730977150000|2024-11-07 10:59:10|109500.7|109475.7|109494|109469|109501.1|109476.1|109490.8|109465.8|28
1730977160000|2024-11-07 10:59:20|109494.4|109469.4|109496.8|109471.8|109497.7|109472.7|109491.7|109466.7|45
1730977170000|2024-11-07 10:59:30|109496.3|109471.3|109496.6|109471.6|109500.9|109475.9|109495.3|109470.3|31
1730977180000|2024-11-07 10:59:40|109497.2|109472.2|109488.3|109463.3|109497.3|109472.3|109488.3|109463.3|31
1730977190000|2024-11-07 10:59:50|109485.1|109460.1|109479.5|109454.5|109485.1|109460.1|109472.6|109447.6|27
1730977200000|2024-11-07 11:00:00|109478.9|109453.9|109473.8|109448.8|109480|109455|109473.3|109448.3|31
1730977210000|2024-11-07 11:00:10|109474.3|109449.3|109494.9|109469.9|109495.7|109470.7|109474.3|109449.3|32
1730977220000|2024-11-07 11:00:20|109495.1|109470.1|109495.5|109470.5|109499.4|109474.4|109495.1|109470.1|29
1730977230000|2024-11-07 11:00:30|109495|109470|109494.5|109469.5|109504.4|109479.4|109494.5|109469.5|34
1730977240000|2024-11-07 11:00:40|109494.4|109469.4|109502.1|109477.1|109503.6|109478.6|109494.4|109469.4|24
1730977250000|2024-11-07 11:00:50|109502.8|109477.8|109517|109492|109518.7|109493.7|109502.8|109477.8|25
1730977260000|2024-11-07 11:01:00|109518|109493|109507.7|109482.7|109518|109493|109507.7|109482.7|23
1730977270000|2024-11-07 11:01:10|109507.5|109482.5|109511.4|109486.4|109511.4|109486.4|109507.5|109482.5|16
1730977280000|2024-11-07 11:01:20|109512.2|109487.2|109500.3|109475.3|109512.2|109487.2|109499.5|109474.5|19
1730977290000|2024-11-07 11:01:30|109499.9|109474.9|109519.3|109494.3|109519.3|109494.3|109499.3|109474.3|20
1730977300000|2024-11-07 11:01:40|109519.6|109494.6|109511.9|109486.9|109520.4|109495.4|109511.9|109486.9|14
1730977310000|2024-11-07 11:01:50|109511.7|109486.7|109510|109485|109511.7|109486.7|109504.1|109479.1|21
1730977320000|2024-11-07 11:02:00|109510.5|109485.5|109509.3|109484.3|109511.9|109486.9|109508.7|109483.7|17
1730977330000|2024-11-07 11:02:10|109508.6|109483.6|109506.3|109481.3|109508.6|109483.6|109506.3|109481.3|16
1730977340000|2024-11-07 11:02:20|109506.6|109481.6|109497|109472|109508.3|109483.3|109496|109471|31
1730977350000|2024-11-07 11:02:30|109497.6|109472.6|109503.6|109478.6|109505.9|109480.9|109497|109472|17
1730977360000|2024-11-07 11:02:40|109504|109479|109507.7|109482.7|109511.1|109486.1|109504|109479|18
1730977370000|2024-11-07 11:02:50|109507.6|109482.6|109507.6|109482.6|109507.6|109482.6|109507.1|109482.1|7
1730977380000|2024-11-07 11:03:00|109507.5|109482.5|109498.2|109473.2|109507.5|109482.5|109497.1|109472.1|30
1730977390000|2024-11-07 11:03:10|109498.3|109473.3|109495.2|109470.2|109498.3|109473.3|109494.7|109469.7|13
1730977400000|2024-11-07 11:03:20|109495.7|109470.7|109496.4|109471.4|109497.9|109472.9|109494.9|109469.9|13
1730977410000|2024-11-07 11:03:30|109496.7|109471.7|109512.7|109487.7|109512.7|109487.7|109496.7|109471.7|18
1730977420000|2024-11-07 11:03:40|109512.9|109487.9|109515.1|109490.1|109516.5|109491.5|109512.9|109487.9|21
1730977430000|2024-11-07 11:03:50|109515.5|109490.5|109515.4|109490.4|109515.5|109490.5|109515.1|109490.1|5
1730977440000|2024-11-07 11:04:00|109515.5|109490.5|109520.8|109495.8|109523.1|109498.1|109515.5|109490.5|15
1730977450000|2024-11-07 11:04:10|109520.7|109495.7|109522.8|109497.8|109523.9|109498.9|109520.7|109495.7|24
1730977460000|2024-11-07 11:04:20|109522.7|109497.7|109526.5|109501.5|109528.1|109503.1|109522.6|109497.6|21
1730977470000|2024-11-07 11:04:30|109526.7|109501.7|109525.8|109500.8|109526.7|109501.7|109525.8|109500.8|4
1730977480000|2024-11-07 11:04:40|109525.9|109500.9|109532.8|109507.8|109534.5|109509.5|109525.8|109500.8|20
1730977490000|2024-11-07 11:04:50|109533.1|109508.1|109542.8|109517.8|109542.8|109517.8|109533.1|109508.1|27
1730977500000|2024-11-07 11:05:00|109543.1|109518.1|109566.4|109541.4|109568.8|109543.8|109543.1|109518.1|28
1730977510000|2024-11-07 11:05:10|109565.9|109540.9|109556.3|109531.3|109565.9|109540.9|109553.7|109528.7|24
1730977520000|2024-11-07 11:05:20|109556.1|109531.1|109521.6|109496.6|109556.1|109531.1|109521.6|109496.6|20
1730977530000|2024-11-07 11:05:30|109520.8|109495.8|109514.6|109489.6|109523.8|109498.8|109514.6|109489.6|24
1730977540000|2024-11-07 11:05:40|109514.5|109489.5|109517.2|109492.2|109522.5|109497.5|109514.5|109489.5|29
1730977550000|2024-11-07 11:05:50|109514.8|109489.8|109519.2|109494.2|109519.2|109494.2|109510.9|109485.9|23
1730977560000|2024-11-07 11:06:00|109519.3|109494.3|109521.7|109496.7|109524.5|109499.5|109519.3|109494.3|19
1730977570000|2024-11-07 11:06:10|109521.8|109496.8|109514.8|109489.8|109521.8|109496.8|109514.1|109489.1|23
1730977580000|2024-11-07 11:06:20|109514.4|109489.4|109513.6|109488.6|109515.5|109490.5|109509.6|109484.6|19
1730977590000|2024-11-07 11:06:30|109514.2|109489.2|109520.8|109495.8|109520.8|109495.8|109513.5|109488.5|24
1730977600000|2024-11-07 11:06:40|109521.1|109496.1|109522.8|109497.8|109522.8|109497.8|109521|109496|11
1730977610000|2024-11-07 11:06:50|109525.5|109500.5|109521.9|109496.9|109525.5|109500.5|109521.9|109496.9|11
1730977620000|2024-11-07 11:07:00|109521.5|109496.5|109539.1|109514.1|109539.1|109514.1|109521.5|109496.5|21
1730977630000|2024-11-07 11:07:10|109539.2|109514.2|109530.6|109505.6|109539.2|109514.2|109530.6|109505.6|9
1730977640000|2024-11-07 11:07:20|109531.1|109506.1|109528.3|109503.3|109533.4|109508.4|109528.3|109503.3|15
1730977650000|2024-11-07 11:07:30|109527.8|109502.8|109530.7|109505.7|109530.9|109505.9|109527.8|109502.8|5
1730977660000|2024-11-07 11:07:40|109531.8|109506.8|109531.3|109506.3|109532.7|109507.7|109528.9|109503.9|18
1730977670000|2024-11-07 11:07:50|109530.9|109505.9|109522.9|109497.9|109530.9|109505.9|109522.9|109497.9|22
1730977680000|2024-11-07 11:08:00|109522.7|109497.7|109521.2|109496.2|109522.7|109497.7|109521.2|109496.2|6
1730977690000|2024-11-07 11:08:10|109521.1|109496.1|109533.6|109508.6|109533.6|109508.6|109521.1|109496.1|19
1730977700000|2024-11-07 11:08:20|109533.2|109508.2|109532|109507|109533.2|109508.2|109531.1|109506.1|14
1730977710000|2024-11-07 11:08:30|109532.1|109507.1|109548.7|109523.7|109554.5|109529.5|109530.4|109505.4|28
1730977720000|2024-11-07 11:08:40|109548.4|109523.4|109557.2|109532.2|109557.4|109532.4|109548.3|109523.3|15
1730977730000|2024-11-07 11:08:50|109556.7|109531.7|109569|109544|109574.7|109549.7|109556.7|109531.7|24
1730977740000|2024-11-07 11:09:00|109568.9|109543.9|109568.2|109543.2|109572.5|109547.5|109567.5|109542.5|13
1730977750000|2024-11-07 11:09:10|109568.5|109543.5|109572.1|109547.1|109573|109548|109568.5|109543.5|7
1730977760000|2024-11-07 11:09:20|109571.8|109546.8|109571.2|109546.2|109571.8|109546.8|109571.2|109546.2|3
1730977770000|2024-11-07 11:09:30|109571.1|109546.1|109573.8|109548.8|109575.4|109550.4|109571.1|109546.1|19
1730977780000|2024-11-07 11:09:40|109574|109549|109574.6|109549.6|109574.7|109549.7|109567.8|109542.8|21
1730977790000|2024-11-07 11:09:50|109573.7|109548.7|109570.8|109545.8|109573.7|109548.7|109570.5|109545.5|21
1730977800000|2024-11-07 11:10:00|109570.9|109545.9|109574.4|109549.4|109575.2|109550.2|109568.8|109543.8|15
1730977810000|2024-11-07 11:10:10|109574.7|109549.7|109594.5|109569.5|109595|109570|109574.7|109549.7|28
1730977820000|2024-11-07 11:10:20|109594.3|109569.3|109600.9|109575.9|109601.6|109576.6|109594.3|109569.3|14
1730977830000|2024-11-07 11:10:30|109601|109576|109607.6|109582.6|109607.6|109582.6|109600.1|109575.1|20
1730977840000|2024-11-07 11:10:40|109606.8|109581.8|109599.3|109574.3|109608.8|109583.8|109598.1|109573.1|32
1730977850000|2024-11-07 11:10:50|109599.4|109574.4|109603.3|109578.3|109603.6|109578.6|109599.4|109574.4|18
1730977860000|2024-11-07 11:11:00|109604.4|109579.4|109594.9|109569.9|109614.1|109589.1|109593.4|109568.4|22
1730977870000|2024-11-07 11:11:10|109594.3|109569.3|109597.3|109572.3|109601.4|109576.4|109594.3|109569.3|26
1730977880000|2024-11-07 11:11:20|109597.5|109572.5|109597.2|109572.2|109597.5|109572.5|109597.1|109572.1|7
1730977890000|2024-11-07 11:11:30|109597.4|109572.4|109592.5|109567.5|109597.4|109572.4|109590.5|109565.5|16
1730977900000|2024-11-07 11:11:40|109592.4|109567.4|109586.8|109561.8|109592.5|109567.5|109586.7|109561.7|13
1730977910000|2024-11-07 11:11:50|109587.1|109562.1|109577.5|109552.5|109590.3|109565.3|109577.1|109552.1|26
1730977920000|2024-11-07 11:12:00|109577.1|109552.1|109574.6|109549.6|109577.1|109552.1|109570.2|109545.2|17
1730977930000|2024-11-07 11:12:10|109575.3|109550.3|109574.2|109549.2|109580.1|109555.1|109574.2|109549.2|26
1730977940000|2024-11-07 11:12:20|109574|109549|109567.9|109542.9|109578.9|109553.9|109567|109542|22
1730977950000|2024-11-07 11:12:30|109568.3|109543.3|109579.7|109554.7|109579.7|109554.7|109568.3|109543.3|14
1730977960000|2024-11-07 11:12:40|109578.8|109553.8|109565.7|109540.7|109578.8|109553.8|109565.2|109540.2|12
1730977970000|2024-11-07 11:12:50|109565.9|109540.9|109561|109536|109569|109544|109561|109536|24
1730977980000|2024-11-07 11:13:00|109561.1|109536.1|109560|109535|109561.6|109536.6|109558.7|109533.7|18
1730977990000|2024-11-07 11:13:10|109559.5|109534.5|109563.1|109538.1|109568.7|109543.7|109556.7|109531.7|23
1730978000000|2024-11-07 11:13:20|109562.8|109537.8|109565|109540|109569.6|109544.6|109562.8|109537.8|24
1730978010000|2024-11-07 11:13:30|109564.7|109539.7|109557.2|109532.2|109566.8|109541.8|109557.2|109532.2|17
1730978020000|2024-11-07 11:13:40|109557.1|109532.1|109557.2|109532.2|109558.1|109533.1|109557.1|109532.1|12
1730978030000|2024-11-07 11:13:50|109557.1|109532.1|109556.8|109531.8|109557.8|109532.8|109556|109531|16
1730978040000|2024-11-07 11:14:00|109557.2|109532.2|109561.9|109536.9|109561.9|109536.9|109557.2|109532.2|7
1730978050000|2024-11-07 11:14:10|109562|109537|109558.6|109533.6|109566.3|109541.3|109558.6|109533.6|13
1730978060000|2024-11-07 11:14:20|109558.9|109533.9|109563.6|109538.6|109563.6|109538.6|109558.9|109533.9|20
1730978070000|2024-11-07 11:14:30|109563.4|109538.4|109556.8|109531.8|109565.6|109540.6|109556.8|109531.8|20
1730978080000|2024-11-07 11:14:40|109556.6|109531.6|109554.4|109529.4|109556.6|109531.6|109554.4|109529.4|7
1730978090000|2024-11-07 11:14:50|109553.7|109528.7|109553.8|109528.8|109555.6|109530.6|109553.5|109528.5|12
1730978100000|2024-11-07 11:15:00|109553.5|109528.5|109553.9|109528.9|109553.9|109528.9|109553.1|109528.1|9
1730978110000|2024-11-07 11:15:10|109554.3|109529.3|109553.1|109528.1|109555|109530|109552|109527|12
1730978120000|2024-11-07 11:15:20|109553.2|109528.2|109551.5|109526.5|109553.2|109528.2|109550.7|109525.7|13
1730978130000|2024-11-07 11:15:30|109550.8|109525.8|109546.5|109521.5|109550.8|109525.8|109546.5|109521.5|13
1730978140000|2024-11-07 11:15:40|109546.3|109521.3|109527|109502|109546.3|109521.3|109527|109502|32
1730978150000|2024-11-07 11:15:50|109527.7|109502.7|109528.5|109503.5|109530.9|109505.9|109526.9|109501.9|25
1730978160000|2024-11-07 11:16:00|109527.9|109502.9|109523|109498|109529.6|109504.6|109520.1|109495.1|33
1730978170000|2024-11-07 11:16:10|109522.5|109497.5|109523.1|109498.1|109528.8|109503.8|109522.5|109497.5|21
1730978180000|2024-11-07 11:16:20|109522.7|109497.7|109526|109501|109530.9|109505.9|109521.5|109496.5|25
1730978190000|2024-11-07 11:16:30|109525.4|109500.4|109527.6|109502.6|109527.6|109502.6|109524.9|109499.9|6
1730978200000|2024-11-07 11:16:40|109527.8|109502.8|109516.4|109491.4|109529.1|109504.1|109516.4|109491.4|14
1730978210000|2024-11-07 11:16:50|109516.6|109491.6|109512.9|109487.9|109516.6|109491.6|109510.1|109485.1|16
1730978220000|2024-11-07 11:17:00|109512.2|109487.2|109512.7|109487.7|109516.2|109491.2|109512.2|109487.2|13
1730978230000|2024-11-07 11:17:10|109512.5|109487.5|109509.6|109484.6|109512.5|109487.5|109509.6|109484.6|11
1730978240000|2024-11-07 11:17:20|109509.1|109484.1|109510|109485|109510|109485|109504.1|109479.1|19
1730978250000|2024-11-07 11:17:30|109510.3|109485.3|109508.1|109483.1|109510.4|109485.4|109508.1|109483.1|11
1730978260000|2024-11-07 11:17:40|109507.7|109482.7|109508.7|109483.7|109508.9|109483.9|109505.2|109480.2|22
1730978270000|2024-11-07 11:17:50|109510.3|109485.3|109511.3|109486.3|109511.3|109486.3|109509.5|109484.5|14
1730978280000|2024-11-07 11:18:00|109511.2|109486.2|109509.6|109484.6|109512.3|109487.3|109508.6|109483.6|9
1730978290000|2024-11-07 11:18:10|109509.4|109484.4|109510.6|109485.6|109510.6|109485.6|109509.4|109484.4|7
1730978300000|2024-11-07 11:18:20|109510.2|109485.2|109508.9|109483.9|109510.2|109485.2|109507.7|109482.7|11
1730978310000|2024-11-07 11:18:30|109509|109484|109507.2|109482.2|109509|109484|109507.2|109482.2|6
1730978320000|2024-11-07 11:18:40|109506.8|109481.8|109507.2|109482.2|109507.2|109482.2|109506.4|109481.4|8
1730978330000|2024-11-07 11:18:50|109507.1|109482.1|109505.9|109480.9|109508.4|109483.4|109505.7|109480.7|17
1730978340000|2024-11-07 11:19:00|109505.6|109480.6|109500.2|109475.2|109505.6|109480.6|109495.8|109470.8|24
1730978350000|2024-11-07 11:19:10|109500.5|109475.5|109492.9|109467.9|109501.4|109476.4|109492.9|109467.9|29
1730978360000|2024-11-07 11:19:20|109492.5|109467.5|109485|109460|109492.5|109467.5|109485|109460|15
1730978370000|2024-11-07 11:19:30|109485.1|109460.1|109485.1|109460.1|109486.3|109461.3|109484.6|109459.6|8
1730978380000|2024-11-07 11:19:40|109485|109460|109485.9|109460.9|109487.1|109462.1|109485|109460|10
1730978390000|2024-11-07 11:19:50|109485.4|109460.4|109486.7|109461.7|109488.2|109463.2|109484.9|109459.9|18
1730978400000|2024-11-07 11:20:00|109486|109461|109490.5|109465.5|109490.5|109465.5|109486|109461|12
1730978410000|2024-11-07 11:20:10|109490.2|109465.2|109491.1|109466.1|109492.3|109467.3|109488.3|109463.3|21
1730978420000|2024-11-07 11:20:20|109490.9|109465.9|109491.9|109466.9|109492.1|109467.1|109490.9|109465.9|7
1730978430000|2024-11-07 11:20:30|109492|109467|109498.6|109473.6|109498.6|109473.6|109492|109467|10
1730978440000|2024-11-07 11:20:40|109496.5|109471.5|109513.9|109488.9|109513.9|109488.9|109495.4|109470.4|34
1730978450000|2024-11-07 11:20:50|109513.1|109488.1|109514.9|109489.9|109514.9|109489.9|109509.1|109484.1|17
1730978460000|2024-11-07 11:21:00|109515|109490|109515.8|109490.8|109515.8|109490.8|109514.9|109489.9|6
1730978470000|2024-11-07 11:21:10|109515.7|109490.7|109512|109487|109515.7|109490.7|109509.1|109484.1|18
1730978480000|2024-11-07 11:21:20|109511.3|109486.3|109513.5|109488.5|109513.5|109488.5|109508.8|109483.8|20
1730978490000|2024-11-07 11:21:30|109513.7|109488.7|109512.3|109487.3|109517.8|109492.8|109512.3|109487.3|14
1730978500000|2024-11-07 11:21:40|109512.1|109487.1|109518.9|109493.9|109520.9|109495.9|109512.1|109487.1|19
1730978510000|2024-11-07 11:21:50|109519|109494|109525.7|109500.7|109525.7|109500.7|109519|109494|21
1730978520000|2024-11-07 11:22:00|109526|109501|109507.1|109482.1|109526|109501|109507.1|109482.1|35
1730978530000|2024-11-07 11:22:10|109505.9|109480.9|109484.6|109459.6|109505.9|109480.9|109484.6|109459.6|34
1730978540000|2024-11-07 11:22:20|109484.3|109459.3|109485.5|109460.5|109485.9|109460.9|109484.3|109459.3|11
1730978550000|2024-11-07 11:22:30|109485.9|109460.9|109496.1|109471.1|109496.3|109471.3|109485.9|109460.9|25
1730978560000|2024-11-07 11:22:40|109496.3|109471.3|109492.8|109467.8|109496.9|109471.9|109481.6|109456.6|24
1730978570000|2024-11-07 11:22:50|109492.9|109467.9|109501.7|109476.7|109501.7|109476.7|109492.9|109467.9|14
1730978580000|2024-11-07 11:23:00|109502|109477|109511.4|109486.4|109518|109493|109501.8|109476.8|30
1730978590000|2024-11-07 11:23:10|109511.3|109486.3|109504.2|109479.2|109511.3|109486.3|109502.4|109477.4|20
1730978600000|2024-11-07 11:23:20|109504.3|109479.3|109504.1|109479.1|109504.4|109479.4|109503.6|109478.6|7
1730978610000|2024-11-07 11:23:30|109508.1|109483.1|109504.4|109479.4|109508.1|109483.1|109502.5|109477.5|14
1730978620000|2024-11-07 11:23:40|109504.5|109479.5|109499.6|109474.6|109507.9|109482.9|109498.5|109473.5|22
1730978630000|2024-11-07 11:23:50|109499.8|109474.8|109495.7|109470.7|109499.8|109474.8|109495.7|109470.7|11
1730978640000|2024-11-07 11:24:00|109495|109470|109488.3|109463.3|109495|109470|109488.3|109463.3|16
1730978650000|2024-11-07 11:24:10|109488|109463|109484|109459|109488.5|109463.5|109482.8|109457.8|16
1730978660000|2024-11-07 11:24:20|109484.3|109459.3|109489.7|109464.7|109490.8|109465.8|109484.3|109459.3|26
1730978670000|2024-11-07 11:24:30|109489.4|109464.4|109486.7|109461.7|109489.4|109464.4|109486.1|109461.1|12
1730978680000|2024-11-07 11:24:40|109486.6|109461.6|109485.8|109460.8|109486.7|109461.7|109485.4|109460.4|7
1730978690000|2024-11-07 11:24:50|109486|109461|109487.6|109462.6|109488.2|109463.2|109483.6|109458.6|12
1730978700000|2024-11-07 11:25:00|109486.9|109461.9|109486.4|109461.4|109496.1|109471.1|109485.9|109460.9|15
1730978710000|2024-11-07 11:25:10|109485|109460|109479.8|109454.8|109486.3|109461.3|109479.8|109454.8|20
1730978720000|2024-11-07 11:25:20|109479.5|109454.5|109483|109458|109484.8|109459.8|109479.1|109454.1|23
1730978730000|2024-11-07 11:25:30|109482.4|109457.4|109471.2|109446.2|109482.4|109457.4|109470.5|109445.5|19
1730978740000|2024-11-07 11:25:40|109471.3|109446.3|109466|109441|109471.3|109446.3|109464.9|109439.9|21
1730978750000|2024-11-07 11:25:50|109465.8|109440.8|109462.3|109437.3|109465.8|109440.8|109462.3|109437.3|11
1730978760000|2024-11-07 11:26:00|109461.6|109436.6|109453.7|109428.7|109461.6|109436.6|109453.7|109428.7|13
1730978770000|2024-11-07 11:26:10|109453.4|109428.4|109454.9|109429.9|109459.7|109434.7|109453.1|109428.1|22
1730978780000|2024-11-07 11:26:20|109454.8|109429.8|109448.2|109423.2|109454.8|109429.8|109447.6|109422.6|19
1730978790000|2024-11-07 11:26:30|109448|109423|109440.3|109415.3|109448.6|109423.6|109440.3|109415.3|20
1730978800000|2024-11-07 11:26:40|109436.8|109411.8|109434.1|109409.1|109436.8|109411.8|109432.7|109407.7|17
1730978810000|2024-11-07 11:26:50|109429.9|109404.9|109426.4|109401.4|109430.3|109405.3|109425.7|109400.7|18
1730978820000|2024-11-07 11:27:00|109424.4|109399.4|109417.3|109392.3|109424.5|109399.5|109417.2|109392.2|15
1730978830000|2024-11-07 11:27:10|109417.2|109392.2|109416.7|109391.7|109417.2|109392.2|109416.4|109391.4|5
1730978840000|2024-11-07 11:27:20|109416.8|109391.8|109421.5|109396.5|109422.3|109397.3|109416.8|109391.8|14
1730978850000|2024-11-07 11:27:30|109421.4|109396.4|109422|109397|109422.4|109397.4|109421.4|109396.4|13
1730978860000|2024-11-07 11:27:40|109421.9|109396.9|109421.4|109396.4|109421.9|109396.9|109418.5|109393.5|12
1730978870000|2024-11-07 11:27:50|109421.5|109396.5|109418.6|109393.6|109421.8|109396.8|109416|109391|13
1730978880000|2024-11-07 11:28:00|109418.5|109393.5|109419.9|109394.9|109423.9|109398.9|109418.5|109393.5|21
1730978890000|2024-11-07 11:28:10|109419.6|109394.6|109415.8|109390.8|109419.6|109394.6|109415.8|109390.8|14
1730978900000|2024-11-07 11:28:20|109416.1|109391.1|109418|109393|109418|109393|109416.1|109391.1|11
1730978910000|2024-11-07 11:28:30|109417.9|109392.9|109416.6|109391.6|109418.8|109393.8|109416.5|109391.5|10
1730978920000|2024-11-07 11:28:40|109416|109391|109412.6|109387.6|109416|109391|109410.1|109385.1|17
1730978930000|2024-11-07 11:28:50|109412.5|109387.5|109412.7|109387.7|109412.8|109387.8|109412.4|109387.4|6
1730978940000|2024-11-07 11:29:00|109412.9|109387.9|109408.2|109383.2|109415|109390|109408.2|109383.2|17
1730978950000|2024-11-07 11:29:10|109408.5|109383.5|109407.6|109382.6|109408.5|109383.5|109407.2|109382.2|8
1730978960000|2024-11-07 11:29:20|109407.9|109382.9|109416.2|109391.2|109416.2|109391.2|109407.9|109382.9|16
1730978970000|2024-11-07 11:29:30|109417.6|109392.6|109424.2|109399.2|109424.4|109399.4|109417.6|109392.6|16
1730978980000|2024-11-07 11:29:40|109424.4|109399.4|109432.5|109407.5|109432.5|109407.5|109424.4|109399.4|14
1730978990000|2024-11-07 11:29:50|109432|109407|109429.7|109404.7|109432.3|109407.3|109429.3|109404.3|11
1730979000000|2024-11-07 11:30:00|109429.1|109404.1|109429.6|109404.6|109429.6|109404.6|109429.1|109404.1|7
1730979010000|2024-11-07 11:30:10|109429.4|109404.4|109449.8|109424.8|109450.3|109425.3|109429.1|109404.1|24
1730979020000|2024-11-07 11:30:20|109450.5|109425.5|109443.9|109418.9|109451.1|109426.1|109443.3|109418.3|15
1730979030000|2024-11-07 11:30:30|109443.6|109418.6|109440.9|109415.9|109443.6|109418.6|109440.9|109415.9|5
1730979040000|2024-11-07 11:30:40|109440.8|109415.8|109440.9|109415.9|109440.9|109415.9|109439.6|109414.6|6
1730979050000|2024-11-07 11:30:50|109441.5|109416.5|109428|109403|109442.8|109417.8|109428|109403|25
1730979060000|2024-11-07 11:31:00|109427.9|109402.9|109428.7|109403.7|109429.1|109404.1|109427.5|109402.5|18
1730979070000|2024-11-07 11:31:10|109429.6|109404.6|109436.7|109411.7|109436.7|109411.7|109428.7|109403.7|12
1730979080000|2024-11-07 11:31:20|109436.9|109411.9|109486.8|109436.8|109486.8|109436.8|109436.9|109411.9|34
1730979090000|2024-11-07 11:31:30|109488.5|109438.5|109502.1|109452.1|109503|109453|109488.5|109438.5|33
1730979100000|2024-11-07 11:31:40|109502.3|109452.3|109501|109451|109502.6|109452.6|109499.3|109449.3|26
1730979110000|2024-11-07 11:31:50|109501.5|109451.5|109507.3|109457.3|109508.3|109458.3|109499.5|109449.5|32
1730979120000|2024-11-07 11:32:00|109507.6|109457.6|109516.6|109466.6|109516.6|109466.6|109507.2|109457.2|31
1730979130000|2024-11-07 11:32:10|109516.4|109466.4|109516.7|109466.7|109517.3|109467.3|109514.1|109464.1|20
1730979140000|2024-11-07 11:32:20|109517.1|109467.1|109512.5|109462.5|109520.5|109470.5|109510|109460|29
1730979150000|2024-11-07 11:32:30|109512.7|109462.7|109520|109470|109520.9|109470.9|109512.7|109462.7|27
1730979160000|2024-11-07 11:32:40|109519.7|109469.7|109511.6|109461.6|109520.3|109470.3|109507.6|109457.6|15
1730979170000|2024-11-07 11:32:50|109511.4|109461.4|109504.1|109454.1|109512.9|109462.9|109504.1|109454.1|26
1730979180000|2024-11-07 11:33:00|109504|109454|109512.4|109462.4|109512.8|109462.8|109501.7|109451.7|31
1730979190000|2024-11-07 11:33:10|109511.6|109461.6|109522.4|109472.4|109524.4|109474.4|109511.6|109461.6|27
1730979200000|2024-11-07 11:33:20|109522.6|109472.6|109532.1|109482.1|109532.8|109482.8|109522.6|109472.6|23
1730979210000|2024-11-07 11:33:30|109532.4|109482.4|109536.4|109486.4|109536.4|109486.4|109530.5|109480.5|24
1730979220000|2024-11-07 11:33:40|109536.7|109486.7|109541.2|109491.2|109541.7|109491.7|109536.7|109486.7|18
1730979230000|2024-11-07 11:33:50|109540.8|109490.8|109541.4|109491.4|109541.4|109491.4|109535.7|109485.7|38
1730979240000|2024-11-07 11:34:00|109541.3|109491.3|109548.6|109498.6|109548.6|109498.6|109541.3|109491.3|29
1730979250000|2024-11-07 11:34:10|109549.2|109499.2|109523.9|109498.9|109554.6|109504.6|109513.4|109488.4|31
1730979260000|2024-11-07 11:34:20|109524.2|109499.2|109531.2|109506.2|109532.9|109507.9|109524.2|109499.2|29
1730979270000|2024-11-07 11:34:30|109530.9|109505.9|109534.9|109509.9|109534.9|109509.9|109530.4|109505.4|22
1730979280000|2024-11-07 11:34:40|109534.8|109509.8|109538.3|109513.3|109554.4|109529.4|109534.8|109509.8|25
1730979290000|2024-11-07 11:34:50|109538.5|109513.5|109557|109532|109557|109532|109538.2|109513.2|24
1730979300000|2024-11-07 11:35:00|109554.5|109529.5|109569.2|109544.2|109569.4|109544.4|109553.5|109528.5|36
1730979310000|2024-11-07 11:35:10|109569.1|109544.1|109576.1|109551.1|109578.9|109553.9|109565.8|109540.8|22
1730979320000|2024-11-07 11:35:20|109576|109551|109575.2|109550.2|109576.1|109551.1|109575.2|109550.2|9
1730979330000|2024-11-07 11:35:30|109575.3|109550.3|109576.5|109551.5|109579.9|109554.9|109573.9|109548.9|32
1730979340000|2024-11-07 11:35:40|109576.3|109551.3|109572.4|109547.4|109576.3|109551.3|109570.8|109545.8|13
1730979350000|2024-11-07 11:35:50|109571.5|109546.5|109573.1|109548.1|109573.9|109548.9|109571.5|109546.5|14
1730979360000|2024-11-07 11:36:00|109573.8|109548.8|109575.8|109550.8|109576|109551|109573.3|109548.3|12
1730979370000|2024-11-07 11:36:10|109579.4|109554.4|109581.2|109556.2|109581.8|109556.8|109579.4|109554.4|15
1730979380000|2024-11-07 11:36:20|109581|109556|109576.5|109551.5|109581|109556|109575.3|109550.3|19
1730979390000|2024-11-07 11:36:30|109576.4|109551.4|109572.8|109547.8|109576.4|109551.4|109566.5|109541.5|13
1730979400000|2024-11-07 11:36:40|109574|109549|109564.8|109539.8|109574.2|109549.2|109557.7|109532.7|32
1730979410000|2024-11-07 11:36:50|109565.1|109540.1|109559|109534|109566.5|109541.5|109552|109527|23
1730979420000|2024-11-07 11:37:00|109557.8|109532.8|109544.7|109519.7|109558.4|109533.4|109543.9|109518.9|36
1730979430000|2024-11-07 11:37:10|109544.9|109519.9|109538.5|109513.5|109544.9|109519.9|109537.7|109512.7|27
1730979440000|2024-11-07 11:37:20|109536.5|109511.5|109527.4|109502.4|109536.5|109511.5|109527.2|109502.2|32
1730979450000|2024-11-07 11:37:30|109528.4|109503.4|109525.1|109500.1|109528.4|109503.4|109519.8|109494.8|31
1730979460000|2024-11-07 11:37:40|109524.7|109499.7|109525.4|109500.4|109525.4|109500.4|109523.4|109498.4|14
1730979470000|2024-11-07 11:37:50|109525.3|109500.3|109530.9|109505.9|109532.8|109507.8|109525.3|109500.3|18
1730979480000|2024-11-07 11:38:00|109531|109506|109530|109505|109531.3|109506.3|109529.9|109504.9|12
1730979490000|2024-11-07 11:38:10|109530.7|109505.7|109503.3|109453.3|109531.5|109506.5|109494.5|109453.3|25
1730979500000|2024-11-07 11:38:20|109502.7|109452.7|109501.4|109451.4|109507.2|109457.2|109501.4|109451.4|23
1730979510000|2024-11-07 11:38:30|109501.3|109451.3|109498.1|109448.1|109501.3|109451.3|109497|109447|20
1730979520000|2024-11-07 11:38:40|109498.2|109448.2|109488.8|109463.8|109498.8|109471.4|109479.1|109446.5|31
1730979530000|2024-11-07 11:38:50|109488.9|109463.9|109490.8|109465.8|109490.8|109465.8|109487.3|109462.3|14
1730979540000|2024-11-07 11:39:00|109489.8|109464.8|109494.6|109469.6|109494.8|109469.8|109487.2|109462.2|14
1730979550000|2024-11-07 11:39:10|109494.7|109469.7|109495.6|109470.6|109503.3|109478.3|109494.7|109469.7|21
1730979560000|2024-11-07 11:39:20|109495.4|109470.4|109506.3|109481.3|109507.1|109482.1|109495.4|109470.4|23
1730979570000|2024-11-07 11:39:30|109506.4|109481.4|109503|109478|109506.4|109481.4|109499.7|109474.7|18
1730979580000|2024-11-07 11:39:40|109503.4|109478.4|109512.4|109487.4|109512.4|109487.4|109502.9|109477.9|19
1730979590000|2024-11-07 11:39:50|109512.7|109487.7|109506.3|109481.3|109512.7|109487.7|109506.3|109481.3|14
1730979600000|2024-11-07 11:40:00|109506.7|109481.7|109507.7|109482.7|109507.8|109482.8|109506.7|109481.7|6
1730979610000|2024-11-07 11:40:10|109507.6|109482.6|109513.9|109488.9|109518.3|109493.3|109507.5|109482.5|32
1730979620000|2024-11-07 11:40:20|109513.8|109488.8|109525|109500|109525|109500|109512|109487|21
1730979630000|2024-11-07 11:40:30|109524.4|109499.4|109523.7|109498.7|109528.3|109503.3|109523.6|109498.6|20
1730979640000|2024-11-07 11:40:40|109523.6|109498.6|109537.1|109487.1|109537.4|109502.7|109523.2|109487.1|26
1730979650000|2024-11-07 11:40:50|109536.7|109486.7|109540.1|109490.1|109540.3|109490.3|109535.9|109485.9|18
1730979660000|2024-11-07 11:41:00|109540.3|109490.3|109538.6|109488.6|109541.2|109491.2|109538.6|109488.6|17
1730979670000|2024-11-07 11:41:10|109538|109488|109540.3|109490.3|109541.9|109491.9|109535.7|109485.7|32
1730979680000|2024-11-07 11:41:20|109541.3|109491.3|109538.8|109488.8|109541.4|109491.4|109536.4|109486.4|18
1730979690000|2024-11-07 11:41:30|109539.2|109489.2|109536.9|109486.9|109539.4|109489.4|109536.3|109486.3|17
1730979700000|2024-11-07 11:41:40|109536.3|109486.3|109518.2|109468.2|109536.3|109486.3|109517|109467|31
1730979710000|2024-11-07 11:41:50|109517.9|109467.9|109532.9|109482.9|109532.9|109482.9|109517.9|109467.9|33
1730979720000|2024-11-07 11:42:00|109533.6|109483.6|109527.2|109477.2|109533.6|109483.6|109526.4|109476.4|19
1730979730000|2024-11-07 11:42:10|109526.8|109476.8|109531.1|109481.1|109531.1|109481.1|109524.9|109474.9|12
1730979740000|2024-11-07 11:42:20|109531.5|109481.5|109533.6|109483.6|109538.2|109488.2|109531.5|109481.5|15
1730979750000|2024-11-07 11:42:30|109533.8|109483.8|109544.1|109494.1|109544.1|109494.1|109533.8|109483.8|12
1730979760000|2024-11-07 11:42:40|109544.2|109494.2|109546.9|109496.9|109547.7|109497.7|109542.1|109492.1|16
1730979770000|2024-11-07 11:42:50|109546.2|109496.2|109545.4|109495.4|109547.3|109497.3|109544.5|109494.5|18
1730979780000|2024-11-07 11:43:00|109544.3|109494.3|109555.3|109505.3|109555.3|109505.3|109541|109491|21
1730979790000|2024-11-07 11:43:10|109554.9|109504.9|109557.6|109507.6|109557.8|109507.8|109554.1|109504.1|18
1730979800000|2024-11-07 11:43:20|109556.9|109506.9|109555|109505|109559.4|109509.4|109553|109503|21
1730979810000|2024-11-07 11:43:30|109555.7|109505.7|109547.8|109522.8|109555.7|109523.5|109545.8|109504.5|18
1730979820000|2024-11-07 11:43:40|109548|109523|109546.5|109521.5|109548|109523|109545.9|109520.9|10
1730979830000|2024-11-07 11:43:50|109547.5|109522.5|109548.2|109523.2|109548.9|109523.9|109547.5|109522.5|10
1730979840000|2024-11-07 11:44:00|109548.3|109523.3|109531.7|109506.7|109548.3|109523.3|109531.3|109506.3|27
1730979850000|2024-11-07 11:44:10|109531.9|109506.9|109538.2|109513.2|109538.2|109513.2|109531.9|109506.9|19
1730979860000|2024-11-07 11:44:20|109538.5|109513.5|109519.4|109494.4|109541.5|109516.5|109515.3|109490.3|27
1730979870000|2024-11-07 11:44:30|109519.3|109494.3|109530|109505|109530|109505|109519.3|109494.3|12
1730979880000|2024-11-07 11:44:40|109529.9|109504.9|109529|109504|109529.9|109504.9|109527.6|109502.6|13
1730979890000|2024-11-07 11:44:50|109529.1|109504.1|109527.8|109502.8|109529.2|109504.2|109527.4|109502.4|12
1730979900000|2024-11-07 11:45:00|109527.5|109502.5|109533.4|109508.4|109533.4|109508.4|109527.5|109502.5|13
1730979910000|2024-11-07 11:45:10|109533.8|109508.8|109539.5|109514.5|109539.5|109514.5|109533.4|109508.4|18
1730979920000|2024-11-07 11:45:20|109539.2|109514.2|109540.1|109515.1|109540.1|109515.1|109539|109514|19
1730979930000|2024-11-07 11:45:30|109540.3|109515.3|109544.5|109519.5|109544.5|109519.5|109540.3|109515.3|15
1730979940000|2024-11-07 11:45:40|109544.6|109519.6|109534|109509|109547.2|109522.2|109532.9|109507.9|37
1730979950000|2024-11-07 11:45:50|109533.6|109508.6|109529.8|109504.8|109534|109509|109527.7|109502.7|22
1730979960000|2024-11-07 11:46:00|109529.2|109504.2|109534|109509|109535|109510|109518.6|109493.6|30
1730979970000|2024-11-07 11:46:10|109533.5|109508.5|109534.1|109509.1|109534.1|109509.1|109525.9|109500.9|27
1730979980000|2024-11-07 11:46:20|109533.6|109508.6|109546.8|109521.8|109553.2|109528.2|109529.2|109504.2|38
1730979990000|2024-11-07 11:46:30|109545.7|109520.7|109544.8|109519.8|109545.7|109520.7|109544.8|109519.8|5
1730980000000|2024-11-07 11:46:40|109544.7|109519.7|109541.4|109516.4|109547.1|109522.1|109541.4|109516.4|25
1730980010000|2024-11-07 11:46:50|109542|109517|109540.8|109515.8|109543.6|109518.6|109540.6|109515.6|13
1730980020000|2024-11-07 11:47:00|109540.2|109515.2|109538.7|109513.7|109540.2|109515.2|109535.7|109510.7|17
1730980030000|2024-11-07 11:47:10|109539.1|109514.1|109540.9|109515.9|109543.6|109518.6|109539.1|109514.1|17
1730980040000|2024-11-07 11:47:20|109541|109516|109539.2|109514.2|109541|109516|109535.3|109510.3|14
1730980050000|2024-11-07 11:47:30|109539.9|109514.9|109527.5|109502.5|109543.2|109518.2|109524.5|109499.5|27
1730980060000|2024-11-07 11:47:40|109527.8|109502.8|109531.4|109506.4|109533.5|109508.5|109527.8|109502.8|19
1730980070000|2024-11-07 11:47:50|109531.1|109506.1|109531.9|109506.9|109532.8|109507.8|109530.9|109505.9|14
1730980080000|2024-11-07 11:48:00|109531.8|109506.8|109532.8|109507.8|109533.5|109508.5|109530.3|109505.3|14
1730980090000|2024-11-07 11:48:10|109532.3|109507.3|109531|109506|109535.7|109510.7|109530.9|109505.9|16
1730980100000|2024-11-07 11:48:20|109530.7|109505.7|109527.7|109502.7|109535.4|109510.4|109527.7|109502.7|20
1730980110000|2024-11-07 11:48:30|109528.4|109503.4|109526.6|109501.6|109534.9|109509.9|109526.6|109501.6|25
1730980120000|2024-11-07 11:48:40|109526.5|109501.5|109528.4|109503.4|109528.5|109503.5|109526.5|109501.5|13
1730980130000|2024-11-07 11:48:50|109528|109503|109527.7|109502.7|109528.8|109503.8|109527.4|109502.4|8
1730980140000|2024-11-07 11:49:00|109527.9|109502.9|109530.7|109505.7|109530.7|109505.7|109526.6|109501.6|13
1730980150000|2024-11-07 11:49:10|109530.8|109505.8|109517|109492|109530.8|109505.8|109515.8|109490.8|32
1730980160000|2024-11-07 11:49:20|109516.7|109491.7|109513.8|109488.8|109516.7|109491.7|109513.1|109488.1|13
1730980170000|2024-11-07 11:49:30|109513.7|109488.7|109507.9|109482.9|109513.9|109488.9|109507.9|109482.9|16
1730980180000|2024-11-07 11:49:40|109508|109483|109500.3|109475.3|109508|109483|109500.3|109475.3|16
1730980190000|2024-11-07 11:49:50|109500.2|109475.2|109505.2|109480.2|109507.7|109482.7|109499.7|109474.7|26
1730980200000|2024-11-07 11:50:00|109505.5|109480.5|109503.2|109478.2|109505.5|109480.5|109500.9|109475.9|13
1730980210000|2024-11-07 11:50:10|109502.4|109477.4|109503.9|109478.9|109505.9|109480.9|109502.4|109477.4|18
1730980220000|2024-11-07 11:50:20|109504.1|109479.1|109496.5|109471.5|109504.5|109479.5|109496.5|109471.5|12
1730980230000|2024-11-07 11:50:30|109495.9|109470.9|109501.6|109476.6|109501.6|109476.6|109494.4|109469.4|17
1730980240000|2024-11-07 11:50:40|109500|109475|109498.5|109473.5|109500.9|109475.9|109497.2|109472.2|18
1730980250000|2024-11-07 11:50:50|109497.7|109472.7|109494.4|109469.4|109497.7|109472.7|109494.4|109469.4|7
1730980260000|2024-11-07 11:51:00|109494.3|109469.3|109491.2|109466.2|109494.4|109469.4|109490.9|109465.9|11
1730980270000|2024-11-07 11:51:10|109491.7|109466.7|109487.8|109462.8|109491.7|109466.7|109487.8|109462.8|17
1730980280000|2024-11-07 11:51:20|109487.9|109462.9|109482.4|109457.4|109487.9|109462.9|109481.6|109456.6|21
1730980290000|2024-11-07 11:51:30|109482.6|109457.6|109484.1|109459.1|109487.6|109462.6|109481.3|109456.3|26
1730980300000|2024-11-07 11:51:40|109484.4|109459.4|109479.8|109454.8|109485.2|109460.2|109479.8|109454.8|20
1730980310000|2024-11-07 11:51:50|109480.2|109455.2|109484.2|109459.2|109484.2|109459.2|109480.2|109455.2|10
1730980320000|2024-11-07 11:52:00|109484.8|109459.8|109494.1|109469.1|109494.1|109469.1|109484.8|109459.8|18
1730980330000|2024-11-07 11:52:10|109494.2|109469.2|109490|109465|109494.2|109469.2|109489.5|109464.5|14
1730980340000|2024-11-07 11:52:20|109489.7|109464.7|109492.2|109467.2|109492.2|109467.2|109489.7|109464.7|16
1730980350000|2024-11-07 11:52:30|109492.3|109467.3|109496.8|109471.8|109497|109472|109492.3|109467.3|12
1730980360000|2024-11-07 11:52:40|109496.9|109471.9|109492.3|109467.3|109496.9|109471.9|109491.7|109466.7|13
1730980370000|2024-11-07 11:52:50|109491.6|109466.6|109491.5|109466.5|109492.9|109467.9|109490.6|109465.6|10
1730980380000|2024-11-07 11:53:00|109491.3|109466.3|109492.3|109467.3|109492.4|109467.4|109491.3|109466.3|6
1730980390000|2024-11-07 11:53:10|109492.4|109467.4|109492|109467|109492.4|109467.4|109492|109467|3
1730980400000|2024-11-07 11:53:20|109492.4|109467.4|109492.3|109467.3|109492.8|109467.8|109492.2|109467.2|5
1730980410000|2024-11-07 11:53:30|109493.2|109468.2|109495.8|109470.8|109497.1|109472.1|109493.2|109468.2|8
1730980420000|2024-11-07 11:53:40|109496.4|109471.4|109499.3|109474.3|109500|109475|109496|109471|12
1730980430000|2024-11-07 11:53:50|109498.7|109473.7|109496.5|109471.5|109498.7|109473.7|109496.1|109471.1|8
1730980440000|2024-11-07 11:54:00|109496.4|109471.4|109507.2|109482.2|109507.2|109482.2|109496.4|109471.4|25
1730980450000|2024-11-07 11:54:10|109507.3|109482.3|109509.6|109484.6|109511.7|109486.7|109506.8|109481.8|13
1730980460000|2024-11-07 11:54:20|109509.4|109484.4|109509.8|109484.8|109512.2|109487.2|109508.6|109483.6|14
1730980470000|2024-11-07 11:54:30|109509.7|109484.7|109506.9|109481.9|109510.7|109485.7|109506.9|109481.9|20
1730980480000|2024-11-07 11:54:40|109506.4|109481.4|109506.8|109481.8|109507.7|109482.7|109504.4|109479.4|21
1730980490000|2024-11-07 11:54:50|109507.1|109482.1|109503.8|109478.8|109507.1|109482.1|109503.8|109478.8|21
1730980500000|2024-11-07 11:55:00|109503.4|109478.4|109507|109482|109507.2|109482.2|109503.4|109478.4|22
1730980510000|2024-11-07 11:55:10|109507.2|109482.2|109522.8|109497.8|109523|109498|109507.2|109482.2|15
1730980520000|2024-11-07 11:55:20|109522.1|109497.1|109510.5|109485.5|109522.4|109497.4|109510.5|109485.5|26
1730980530000|2024-11-07 11:55:30|109510.3|109485.3|109506.7|109481.7|109510.3|109485.3|109506.7|109481.7|16
1730980540000|2024-11-07 11:55:40|109505.4|109480.4|109502.2|109477.2|109508.6|109483.6|109502.1|109477.1|17
1730980550000|2024-11-07 11:55:50|109500.2|109475.2|109500.1|109475.1|109500.8|109475.8|109499.5|109474.5|7
1730980560000|2024-11-07 11:56:00|109500.2|109475.2|109500.4|109475.4|109500.9|109475.9|109500.2|109475.2|4
1730980570000|2024-11-07 11:56:10|109500.3|109475.3|109498.9|109473.9|109500.3|109475.3|109498.9|109473.9|9
1730980580000|2024-11-07 11:56:20|109498.7|109473.7|109491.1|109466.1|109498.7|109473.7|109490.5|109465.5|18
1730980590000|2024-11-07 11:56:30|109490.7|109465.7|109484.1|109459.1|109490.9|109465.9|109484.1|109459.1|12
1730980600000|2024-11-07 11:56:40|109483.2|109458.2|109477.3|109452.3|109483.8|109458.8|109477.3|109452.3|19
1730980610000|2024-11-07 11:56:50|109478.4|109453.4|109470.3|109445.3|109479.6|109454.6|109470.3|109445.3|14
1730980620000|2024-11-07 11:57:00|109470.5|109445.5|109470.5|109445.5|109472.2|109447.2|109469.9|109444.9|11
1730980630000|2024-11-07 11:57:10|109469.8|109444.8|109479.1|109454.1|109482.1|109457.1|109469.7|109444.7|8
1730980640000|2024-11-07 11:57:20|109478.8|109453.8|109471.7|109446.7|109479.5|109454.5|109469.7|109444.7|21
1730980650000|2024-11-07 11:57:30|109471.4|109446.4|109476|109451|109476|109451|109469.7|109444.7|15
1730980660000|2024-11-07 11:57:40|109477.6|109452.6|109484.8|109459.8|109489.7|109464.7|109477.6|109452.6|29
1730980670000|2024-11-07 11:57:50|109484.6|109459.6|109472.7|109447.7|109484.6|109459.6|109472|109447|21
1730980680000|2024-11-07 11:58:00|109472.5|109447.5|109471.1|109446.1|109472.5|109447.5|109468.8|109443.8|10
1730980690000|2024-11-07 11:58:10|109471|109446|109467.6|109442.6|109472.7|109447.7|109466.5|109441.5|14
1730980700000|2024-11-07 11:58:20|109467.3|109442.3|109454.4|109429.4|109468|109443|109453|109428|31
1730980710000|2024-11-07 11:58:30|109454.3|109429.3|109447.3|109422.3|109454.6|109429.6|109446|109421|22
1730980720000|2024-11-07 11:58:40|109447.5|109422.5|109419.8|109394.8|109447.6|109422.6|109416|109391|45
1730980730000|2024-11-07 11:58:50|109423.3|109398.3|109419.9|109394.9|109433.8|109408.8|109417.7|109392.7|29
1730980740000|2024-11-07 11:59:00|109429|109404|109428.7|109403.7|109430.1|109405.1|109422|109397|28
1730980750000|2024-11-07 11:59:10|109429|109404|109442.3|109417.3|109444.2|109419.2|109429|109404|41
1730980760000|2024-11-07 11:59:20|109441.8|109416.8|109437.4|109412.4|109441.8|109416.8|109435|109410|21
1730980770000|2024-11-07 11:59:30|109437.9|109412.9|109437.9|109412.9|109452.3|109427.3|109437.6|109412.6|34
1730980780000|2024-11-07 11:59:40|109437.7|109412.7|109458.5|109408.5|109460.9|109412.7|109436.8|109398.9|27
1730980790000|2024-11-07 11:59:50|109458.8|109408.8|109458.5|109408.5|109458.8|109408.8|109456.5|109406.5|17
1730980800000|2024-11-07 12:00:00|109458|109408|109448.4|109398.4|109465.1|109415.1|109440|109390|49
1730980810000|2024-11-07 12:00:10|109446.8|109396.8|109464.9|109414.9|109466.3|109416.3|109444.6|109394.6|59
1730980820000|2024-11-07 12:00:20|109464.7|109414.7|109471.2|109421.2|109486.5|109436.5|109464|109414|55
1730980830000|2024-11-07 12:00:30|109471.9|109421.9|109464.8|109414.8|109471.9|109421.9|109461.9|109411.9|46
1730980840000|2024-11-07 12:00:40|109464.4|109414.4|109455|109405|109471.8|109421.8|109454.5|109404.5|45
1730980850000|2024-11-07 12:00:50|109455.8|109405.8|109445.3|109395.3|109468.3|109418.3|109442|109392|54
1730980860000|2024-11-07 12:01:00|109443.7|109393.7|109444.3|109394.3|109453.4|109403.4|109443.7|109393.7|39
1730980870000|2024-11-07 12:01:10|109444.4|109394.4|109438.6|109388.6|109444.4|109394.4|109436.9|109386.9|22
1730980880000|2024-11-07 12:01:20|109441.7|109391.7|109450|109400|109452.9|109402.9|109441.4|109391.4|28
1730980890000|2024-11-07 12:01:30|109449.5|109399.5|109440.1|109390.1|109453.8|109403.8|109440|109390|23
1730980900000|2024-11-07 12:01:40|109440.2|109390.2|109441.2|109391.2|109441.2|109391.2|109435.9|109385.9|29
1730980910000|2024-11-07 12:01:50|109440.7|109390.7|109449.1|109399.1|109450|109400|109440.6|109390.6|24
1730980920000|2024-11-07 12:02:00|109447.8|109397.8|109427.7|109377.7|109447.8|109397.8|109426.8|109376.8|53
1730980930000|2024-11-07 12:02:10|109427.6|109377.6|109421.4|109371.4|109427.9|109377.9|109420.6|109370.6|44
1730980940000|2024-11-07 12:02:20|109421.6|109371.6|109402.9|109352.9|109421.8|109371.8|109401.8|109351.8|37
1730980950000|2024-11-07 12:02:30|109402.8|109352.8|109404.2|109354.2|109406.7|109356.7|109392.2|109342.2|34
1730980960000|2024-11-07 12:02:40|109405.3|109355.3|109416.4|109366.4|109416.5|109366.5|109405.3|109355.3|28
1730980970000|2024-11-07 12:02:50|109415.7|109365.7|109413|109363|109416.1|109366.1|109411.2|109361.2|30
1730980980000|2024-11-07 12:03:00|109414.6|109364.6|109406.7|109356.7|109418.4|109368.4|109404.3|109354.3|47
1730980990000|2024-11-07 12:03:10|109406.9|109356.9|109425.6|109375.6|109427.6|109377.6|109406.5|109356.5|42
1730981000000|2024-11-07 12:03:20|109425.2|109375.2|109433.9|109383.9|109434.5|109384.5|109425.2|109375.2|39
1730981010000|2024-11-07 12:03:30|109433.4|109383.4|109427.1|109377.1|109433.5|109383.5|109427.1|109377.1|26
1730981020000|2024-11-07 12:03:40|109426.7|109376.7|109440.4|109390.4|109440.4|109390.4|109426.7|109376.7|34
1730981030000|2024-11-07 12:03:50|109440.9|109390.9|109453.6|109403.6|109453.6|109403.6|109439.8|109389.8|34
1730981040000|2024-11-07 12:04:00|109454.2|109404.2|109448.3|109398.3|109459|109409|109445.5|109395.5|44
1730981050000|2024-11-07 12:04:10|109444.6|109394.6|109447.9|109397.9|109448.1|109398.1|109443.4|109393.4|21
1730981060000|2024-11-07 12:04:20|109448|109398|109442.7|109392.7|109448|109398|109442.7|109392.7|27
1730981070000|2024-11-07 12:04:30|109442.2|109392.2|109432.7|109382.7|109442.2|109392.2|109424.1|109374.1|41
1730981080000|2024-11-07 12:04:40|109432.2|109382.2|109438.9|109388.9|109440|109390|109431.2|109381.2|37
1730981090000|2024-11-07 12:04:50|109438|109388|109432.3|109382.3|109438|109388|109415|109365|43
1730981100000|2024-11-07 12:05:00|109431.4|109381.4|109433.9|109383.9|109434.4|109384.4|109431.3|109381.3|35
1730981110000|2024-11-07 12:05:10|109433.7|109383.7|109437.2|109387.2|109437.2|109387.2|109433.6|109383.6|10
1730981120000|2024-11-07 12:05:20|109437.5|109387.5|109438.2|109388.2|109449.1|109399.1|109437.5|109387.5|40
1730981130000|2024-11-07 12:05:30|109439.1|109389.1|109435|109385|109440.6|109390.6|109435|109385|33
1730981140000|2024-11-07 12:05:40|109433.6|109383.6|109442.6|109392.6|109443.3|109393.3|109433.6|109383.6|31
1730981150000|2024-11-07 12:05:50|109442.2|109392.2|109437.8|109387.8|109444|109394|109432.7|109382.7|34
1730981160000|2024-11-07 12:06:00|109438|109388|109443.4|109393.4|109449.2|109399.2|109438|109388|27
1730981170000|2024-11-07 12:06:10|109443.2|109393.2|109448.7|109398.7|109451.5|109401.5|109442.9|109392.9|35
1730981180000|2024-11-07 12:06:20|109447.3|109397.3|109454.9|109404.9|109454.9|109404.9|109446.6|109396.6|27
1730981190000|2024-11-07 12:06:30|109454.4|109404.4|109447.6|109397.6|109454.4|109404.4|109445|109395|31
1730981200000|2024-11-07 12:06:40|109446.7|109396.7|109439.4|109389.4|109447.2|109397.2|109439.4|109389.4|14
1730981210000|2024-11-07 12:06:50|109438.3|109388.3|109438.6|109388.6|109439.4|109389.4|109437.8|109387.8|16
1730981220000|2024-11-07 12:07:00|109438.3|109388.3|109438.8|109388.8|109439.3|109389.3|109436.3|109386.3|21
1730981230000|2024-11-07 12:07:10|109439.2|109389.2|109430.5|109380.5|109439.4|109389.4|109429.6|109379.6|26
1730981240000|2024-11-07 12:07:20|109430.8|109380.8|109428.9|109378.9|109432.3|109382.3|109427.3|109377.3|31
1730981250000|2024-11-07 12:07:30|109429.2|109379.2|109426.9|109376.9|109430.2|109380.2|109426.9|109376.9|13
1730981260000|2024-11-07 12:07:40|109426.5|109376.5|109434.5|109384.5|109436|109386|109426.1|109376.1|28
1730981270000|2024-11-07 12:07:50|109434|109384|109439.9|109389.9|109440.7|109390.7|109431.1|109381.1|30
1730981280000|2024-11-07 12:08:00|109439.2|109389.2|109439.6|109389.6|109440.2|109390.2|109437.2|109387.2|22
1730981290000|2024-11-07 12:08:10|109438.7|109388.7|109433.4|109383.4|109441|109391|109433.4|109383.4|18
1730981300000|2024-11-07 12:08:20|109433.9|109383.9|109425.2|109375.2|109433.9|109383.9|109424.5|109374.5|31
1730981310000|2024-11-07 12:08:30|109425.1|109375.1|109418.7|109368.7|109425.9|109375.9|109418.7|109368.7|28
1730981320000|2024-11-07 12:08:40|109418.4|109368.4|109427.4|109377.4|109428.5|109378.5|109418.4|109368.4|21
1730981330000|2024-11-07 12:08:50|109426.7|109376.7|109420.4|109370.4|109426.7|109376.7|109420.4|109370.4|24
1730981340000|2024-11-07 12:09:00|109419.3|109369.3|109419.3|109369.3|109419.5|109369.5|109414.1|109364.1|21
1730981350000|2024-11-07 12:09:10|109420.1|109370.1|109423.2|109373.2|109423.7|109373.7|109420.1|109370.1|24
1730981360000|2024-11-07 12:09:20|109422.7|109372.7|109420.4|109370.4|109422.7|109372.7|109417.9|109367.9|14
1730981370000|2024-11-07 12:09:30|109420|109370|109410.8|109360.8|109421.3|109371.3|109408.3|109358.3|29
1730981380000|2024-11-07 12:09:40|109410.7|109360.7|109408.5|109358.5|109410.7|109360.7|109408.3|109358.3|14
1730981390000|2024-11-07 12:09:50|109408.1|109358.1|109416.1|109366.1|109416.1|109366.1|109405.8|109355.8|30
1730981400000|2024-11-07 12:10:00|109416.6|109366.6|109414.4|109364.4|109417|109367|109413.2|109363.2|25
1730981410000|2024-11-07 12:10:10|109414.6|109364.6|109409|109359|109419.2|109369.2|109409|109359|21
1730981420000|2024-11-07 12:10:20|109409.4|109359.4|109417.2|109367.2|109417.4|109367.4|109409.4|109359.4|19
1730981430000|2024-11-07 12:10:30|109417.1|109367.1|109416.9|109366.9|109418.5|109368.5|109416.9|109366.9|16
1730981440000|2024-11-07 12:10:40|109417.6|109367.6|109408.9|109358.9|109419.8|109369.8|109400.2|109350.2|37
1730981450000|2024-11-07 12:10:50|109408.6|109358.6|109407.9|109357.9|109411.4|109361.4|109406.5|109356.5|19
1730981460000|2024-11-07 12:11:00|109408.5|109358.5|109409.7|109359.7|109410.7|109360.7|109408.5|109358.5|21
1730981470000|2024-11-07 12:11:10|109409.9|109359.9|109414.4|109364.4|109414.4|109364.4|109409.9|109359.9|10
1730981480000|2024-11-07 12:11:20|109414.9|109364.9|109416.1|109366.1|109419.9|109369.9|109409.5|109359.5|30
1730981490000|2024-11-07 12:11:30|109416.2|109366.2|109417.4|109367.4|109417.5|109367.5|109416|109366|11
1730981500000|2024-11-07 12:11:40|109416.9|109366.9|109413.5|109363.5|109419.3|109369.3|109410.7|109360.7|26
1730981510000|2024-11-07 12:11:50|109413|109363|109414|109364|109416|109366|109409.5|109359.5|28
1730981520000|2024-11-07 12:12:00|109412.6|109362.6|109410.7|109360.7|109412.6|109362.6|109410.4|109360.4|21
1730981530000|2024-11-07 12:12:10|109411.3|109361.3|109413.1|109363.1|109413.7|109363.7|109411.3|109361.3|15
1730981540000|2024-11-07 12:12:20|109413|109363|109401.7|109351.7|109413.5|109363.5|109399.8|109349.8|26
1730981550000|2024-11-07 12:12:30|109402.1|109352.1|109401.6|109351.6|109404.6|109354.6|109400.9|109350.9|23
1730981560000|2024-11-07 12:12:40|109401.5|109351.5|109412.8|109362.8|109413|109363|109401.3|109351.3|20
1730981570000|2024-11-07 12:12:50|109412.4|109362.4|109417.4|109367.4|109417.4|109367.4|109411.7|109361.7|25
1730981580000|2024-11-07 12:13:00|109417.9|109367.9|109412.4|109362.4|109420.4|109370.4|109412.1|109362.1|31
1730981590000|2024-11-07 12:13:10|109410.6|109360.6|109409.6|109359.6|109413.7|109363.7|109394.1|109344.1|25
1730981600000|2024-11-07 12:13:20|109411.7|109361.7|109406.7|109356.7|109412.2|109362.2|109406.7|109356.7|28
1730981610000|2024-11-07 12:13:30|109406.1|109356.1|109406.7|109356.7|109406.7|109356.7|109398.5|109348.5|31
1730981620000|2024-11-07 12:13:40|109405.9|109355.9|109411.9|109361.9|109413.5|109363.5|109405.9|109355.9|18
1730981630000|2024-11-07 12:13:50|109409.6|109359.6|109403.6|109353.6|109409.6|109359.6|109401.3|109351.3|23
1730981640000|2024-11-07 12:14:00|109404.2|109354.2|109397.4|109347.4|109406.1|109356.1|109396.5|109346.5|24
1730981650000|2024-11-07 12:14:10|109397.3|109347.3|109391.6|109341.6|109397.7|109347.7|109390.2|109340.2|19
1730981660000|2024-11-07 12:14:20|109391.8|109341.8|109377.5|109327.5|109391.8|109341.8|109377.5|109327.5|24
1730981670000|2024-11-07 12:14:30|109377.9|109327.9|109381.3|109331.3|109383.5|109333.5|109377.9|109327.9|17
1730981680000|2024-11-07 12:14:40|109383.7|109333.7|109387.1|109337.1|109391.9|109341.9|109383.4|109333.4|27
1730981690000|2024-11-07 12:14:50|109387.2|109337.2|109381|109331|109388.7|109338.7|109381|109331|21
1730981700000|2024-11-07 12:15:00|109379.6|109329.6|109376.6|109326.6|109382.2|109332.2|109375|109325|28
1730981710000|2024-11-07 12:15:10|109375.9|109325.9|109377.8|109327.8|109382.9|109332.9|109373.9|109323.9|33
1730981720000|2024-11-07 12:15:20|109377.2|109327.2|109369.8|109319.8|109377.2|109327.2|109365.7|109315.7|26
1730981730000|2024-11-07 12:15:30|109369.9|109319.9|109368.7|109318.7|109370|109320|109366|109316|13
1730981740000|2024-11-07 12:15:40|109369|109319|109373.8|109323.8|109378|109328|109368.8|109318.8|28
1730981750000|2024-11-07 12:15:50|109374.2|109324.2|109374.9|109324.9|109375.8|109325.8|109373.8|109323.8|12
1730981760000|2024-11-07 12:16:00|109375.8|109325.8|109362.6|109312.6|109376.6|109326.6|109362|109312|21
1730981770000|2024-11-07 12:16:10|109362.4|109312.4|109355.5|109305.5|109362.4|109312.4|109355.5|109305.5|20
1730981780000|2024-11-07 12:16:20|109355|109305|109356.8|109306.8|109356.8|109306.8|109352.4|109302.4|23
1730981790000|2024-11-07 12:16:30|109356.1|109306.1|109355.1|109305.1|109356.1|109306.1|109350.9|109300.9|17
1730981800000|2024-11-07 12:16:40|109355.9|109305.9|109361.1|109311.1|109362.4|109312.4|109355.9|109305.9|14
1730981810000|2024-11-07 12:16:50|109361.5|109311.5|109361.2|109311.2|109364.6|109314.6|109360.8|109310.8|23
1730981820000|2024-11-07 12:17:00|109361.5|109311.5|109367.8|109317.8|109368.5|109318.5|109361|109311|19
1730981830000|2024-11-07 12:17:10|109368.2|109318.2|109384.3|109334.3|109387.1|109337.1|109368.2|109318.2|25
1730981840000|2024-11-07 12:17:20|109384.5|109334.5|109389.7|109339.7|109389.7|109339.7|109384.5|109334.5|14
1730981850000|2024-11-07 12:17:30|109390.1|109340.1|109396.9|109346.9|109400.6|109350.6|109390.1|109340.1|30
1730981860000|2024-11-07 12:17:40|109396.8|109346.8|109397.5|109347.5|109400.8|109350.8|109393.3|109343.3|31
1730981870000|2024-11-07 12:17:50|109397.7|109347.7|109396.2|109346.2|109397.7|109347.7|109395|109345|19
1730981880000|2024-11-07 12:18:00|109396.3|109346.3|109395.1|109345.1|109401|109351|109391.5|109341.5|34
1730981890000|2024-11-07 12:18:10|109395.6|109345.6|109392.1|109342.1|109399.6|109349.6|109392.1|109342.1|28
1730981900000|2024-11-07 12:18:20|109391.6|109341.6|109377.6|109327.6|109391.6|109341.6|109373.3|109323.3|29
1730981910000|2024-11-07 12:18:30|109377.9|109327.9|109378.7|109328.7|109379.2|109329.2|109377.9|109327.9|11
1730981920000|2024-11-07 12:18:40|109378.6|109328.6|109365.8|109315.8|109379|109329|109365.8|109315.8|29
1730981930000|2024-11-07 12:18:50|109365.2|109315.2|109368.4|109318.4|109368.6|109318.6|109363.8|109313.8|23
1730981940000|2024-11-07 12:19:00|109368.2|109318.2|109374.5|109324.5|109379.3|109329.3|109368.2|109318.2|22
1730981950000|2024-11-07 12:19:10|109373.9|109323.9|109368|109318|109374.2|109324.2|109367.1|109317.1|28
1730981960000|2024-11-07 12:19:20|109367.9|109317.9|109368.6|109318.6|109368.8|109318.8|109367.8|109317.8|10
1730981970000|2024-11-07 12:19:30|109369|109319|109362.1|109312.1|109369|109319|109361.4|109311.4|13
1730981980000|2024-11-07 12:19:40|109362.3|109312.3|109368.3|109318.3|109369.2|109319.2|109362.3|109312.3|21
1730981990000|2024-11-07 12:19:50|109368.6|109318.6|109365.3|109315.3|109372.9|109322.9|109365.3|109315.3|19
1730982000000|2024-11-07 12:20:00|109365|109315|109386.9|109336.9|109391.7|109341.7|109365|109315|43
1730982010000|2024-11-07 12:20:10|109387.6|109337.6|109402.2|109352.2|109402.3|109352.3|109387.6|109337.6|31
1730982020000|2024-11-07 12:20:20|109402.1|109352.1|109401.8|109351.8|109402.4|109352.4|109399.7|109349.7|27
1730982030000|2024-11-07 12:20:30|109407.1|109357.1|109375.8|109325.8|109407.1|109357.1|109375.8|109325.8|47
1730982040000|2024-11-07 12:20:40|109376.1|109326.1|109375.3|109325.3|109376.4|109326.4|109372|109322|31
1730982050000|2024-11-07 12:20:50|109374.3|109324.3|109372.6|109322.6|109376.6|109326.6|109371.5|109321.5|29
1730982060000|2024-11-07 12:21:00|109371.4|109321.4|109367.6|109317.6|109371.4|109321.4|109361.3|109311.3|31
1730982070000|2024-11-07 12:21:10|109368.1|109318.1|109373.2|109323.2|109373.2|109323.2|109364.4|109314.4|26
1730982080000|2024-11-07 12:21:20|109373|109323|109360.5|109310.5|109373.9|109323.9|109360.5|109310.5|26
1730982090000|2024-11-07 12:21:30|109361.1|109311.1|109367|109317|109367.2|109317.2|109361|109311|22
1730982100000|2024-11-07 12:21:40|109368.8|109318.8|109361.7|109311.7|109369|109319|109361.4|109311.4|29
1730982110000|2024-11-07 12:21:50|109364.4|109314.4|109360.8|109310.8|109370|109320|109360.8|109310.8|37
1730982120000|2024-11-07 12:22:00|109361.4|109311.4|109359|109309|109361.8|109311.8|109357.1|109307.1|21
1730982130000|2024-11-07 12:22:10|109358.7|109308.7|109360.3|109310.3|109360.3|109310.3|109358.1|109308.1|17
1730982140000|2024-11-07 12:22:20|109359.9|109309.9|109366.6|109316.6|109366.6|109316.6|109359.9|109309.9|16
1730982150000|2024-11-07 12:22:30|109366.2|109316.2|109361.7|109311.7|109366.2|109316.2|109358.5|109308.5|24
1730982160000|2024-11-07 12:22:40|109362.1|109312.1|109363.8|109313.8|109364|109314|109362.1|109312.1|14
1730982170000|2024-11-07 12:22:50|109364|109314|109354.2|109304.2|109364.4|109314.4|109353.6|109303.6|22
1730982180000|2024-11-07 12:23:00|109353.9|109303.9|109351.9|109301.9|109355.3|109305.3|109350.3|109300.3|16
1730982190000|2024-11-07 12:23:10|109352.6|109302.6|109348.9|109298.9|109355.6|109305.6|109348.7|109298.7|26
1730982200000|2024-11-07 12:23:20|109347.7|109297.7|109334.7|109284.7|109347.7|109297.7|109333.6|109283.6|21
1730982210000|2024-11-07 12:23:30|109335|109285|109338.8|109288.8|109339.9|109289.9|109332.3|109282.3|25
1730982220000|2024-11-07 12:23:40|109338.6|109288.6|109336.7|109286.7|109341.4|109291.4|109331.9|109281.9|31
1730982230000|2024-11-07 12:23:50|109336.8|109286.8|109328.5|109278.5|109336.9|109286.9|109328.5|109278.5|32
1730982240000|2024-11-07 12:24:00|109328.2|109278.2|109327.1|109277.1|109328.2|109278.2|109326.5|109276.5|10
1730982250000|2024-11-07 12:24:10|109327.2|109277.2|109327.3|109277.3|109334.2|109284.2|109327|109277|30
1730982260000|2024-11-07 12:24:20|109326.7|109276.7|109342.9|109292.9|109343.6|109293.6|109326.7|109276.7|19
1730982270000|2024-11-07 12:24:30|109342.8|109292.8|109345.4|109295.4|109345.4|109295.4|109341.6|109291.6|18
1730982280000|2024-11-07 12:24:40|109346.2|109296.2|109348.3|109298.3|109351.2|109301.2|109345.2|109295.2|26
1730982290000|2024-11-07 12:24:50|109349.1|109299.1|109341.9|109291.9|109350.4|109300.4|109341.5|109291.5|37
1730982300000|2024-11-07 12:25:00|109341.8|109291.8|109336.7|109286.7|109341.8|109291.8|109330.4|109280.4|28
1730982310000|2024-11-07 12:25:10|109336.4|109286.4|109336.8|109286.8|109337.8|109287.8|109331.5|109281.5|29
1730982320000|2024-11-07 12:25:20|109337.7|109287.7|109343.5|109293.5|109344.5|109294.5|109337.3|109287.3|30
1730982330000|2024-11-07 12:25:30|109343.3|109293.3|109344.1|109294.1|109344.3|109294.3|109343.3|109293.3|15
1730982340000|2024-11-07 12:25:40|109343.8|109293.8|109338.9|109288.9|109343.9|109293.9|109335.3|109285.3|27
1730982350000|2024-11-07 12:25:50|109339.6|109289.6|109344.1|109294.1|109346.2|109296.2|109339.4|109289.4|34
1730982360000|2024-11-07 12:26:00|109344.2|109294.2|109342.3|109292.3|109345.5|109295.5|109340.7|109290.7|30
1730982370000|2024-11-07 12:26:10|109341.2|109291.2|109322.8|109272.8|109341.2|109291.2|109322.4|109272.4|39
1730982380000|2024-11-07 12:26:20|109322.7|109272.7|109305.5|109255.5|109322.7|109272.7|109303.8|109253.8|29
1730982390000|2024-11-07 12:26:30|109305.7|109255.7|109296.9|109246.9|109305.7|109255.7|109294.8|109244.8|26
1730982400000|2024-11-07 12:26:40|109296.6|109246.6|109301.4|109251.4|109301.4|109251.4|109296.6|109246.6|17
1730982410000|2024-11-07 12:26:50|109300.9|109250.9|109297.5|109247.5|109300.9|109250.9|109297.4|109247.4|20
1730982420000|2024-11-07 12:27:00|109297.7|109247.7|109294.6|109244.6|109297.7|109247.7|109292.2|109242.2|31
1730982430000|2024-11-07 12:27:10|109294.8|109244.8|109295.2|109245.2|109296.2|109246.2|109290.1|109240.1|28
1730982440000|2024-11-07 12:27:20|109295.1|109245.1|109289.5|109239.5|109295.1|109245.1|109287.7|109237.7|28
1730982450000|2024-11-07 12:27:30|109289.3|109239.3|109291.6|109241.6|109291.6|109241.6|109287.8|109237.8|11
1730982460000|2024-11-07 12:27:40|109291.7|109241.7|109292.2|109242.2|109293.1|109243.1|109291.5|109241.5|16
1730982470000|2024-11-07 12:27:50|109291.8|109241.8|109293.2|109243.2|109294.7|109244.7|109291.8|109241.8|15
1730982480000|2024-11-07 12:28:00|109292.5|109242.5|109289.6|109239.6|109292.5|109242.5|109289.6|109239.6|19
1730982490000|2024-11-07 12:28:10|109289.4|109239.4|109296.4|109246.4|109297.5|109247.5|109289.4|109239.4|22
1730982500000|2024-11-07 12:28:20|109296.2|109246.2|109291.2|109241.2|109296.2|109246.2|109291.2|109241.2|17
1730982510000|2024-11-07 12:28:30|109291.1|109241.1|109293.6|109243.6|109293.7|109243.7|109291.1|109241.1|12
1730982520000|2024-11-07 12:28:40|109293.3|109243.3|109295.2|109245.2|109295.2|109245.2|109289.9|109239.9|24
1730982530000|2024-11-07 12:28:50|109295.5|109245.5|109290.7|109240.7|109295.5|109245.5|109290.7|109240.7|14
1730982540000|2024-11-07 12:29:00|109290.5|109240.5|109285.3|109235.3|109290.5|109240.5|109285.1|109235.1|25
1730982550000|2024-11-07 12:29:10|109285.4|109235.4|109289.2|109239.2|109295.1|109245.1|109285.4|109235.4|30
1730982560000|2024-11-07 12:29:20|109289.3|109239.3|109287.7|109237.7|109289.9|109239.9|109287.7|109237.7|12
1730982570000|2024-11-07 12:29:30|109287.4|109237.4|109291.6|109241.6|109291.6|109241.6|109286.6|109236.6|12
1730982580000|2024-11-07 12:29:40|109291.4|109241.4|109288.9|109238.9|109291.4|109241.4|109284.9|109234.9|23
1730982590000|2024-11-07 12:29:50|109288.6|109238.6|109293|109243|109294.5|109244.5|109288.6|109238.6|19
1730982600000|2024-11-07 12:30:00|109293.5|109243.5|109286.1|109236.1|109295.8|109245.8|109285.7|109235.7|32
1730982610000|2024-11-07 12:30:10|109285.7|109235.7|109295|109245|109296.3|109246.3|109285.7|109235.7|24
1730982620000|2024-11-07 12:30:20|109293.4|109243.4|109295.6|109245.6|109295.6|109245.6|109291.5|109241.5|19
1730982630000|2024-11-07 12:30:30|109295.7|109245.7|109310.5|109260.5|109312.5|109262.5|109295.7|109245.7|25
1730982640000|2024-11-07 12:30:40|109310.2|109260.2|109297.6|109247.6|109310.4|109260.4|109297.6|109247.6|21
1730982650000|2024-11-07 12:30:50|109297.4|109247.4|109291|109241|109297.4|109247.4|109290.4|109240.4|20
1730982660000|2024-11-07 12:31:00|109290.8|109240.8|109285.4|109235.4|109290.8|109240.8|109282.3|109232.3|42
1730982670000|2024-11-07 12:31:10|109285.3|109235.3|109276.3|109226.3|109286.6|109236.6|109275.7|109225.7|28
1730982680000|2024-11-07 12:31:20|109275.9|109225.9|109275.7|109225.7|109276|109226|109275.1|109225.1|16
1730982690000|2024-11-07 12:31:30|109275.6|109225.6|109281.6|109231.6|109281.6|109231.6|109275.3|109225.3|34
1730982700000|2024-11-07 12:31:40|109281.4|109231.4|109283|109233|109283|109233|109279.4|109229.4|18
1730982710000|2024-11-07 12:31:50|109282.7|109232.7|109285|109235|109288.2|109238.2|109282.7|109232.7|26
1730982720000|2024-11-07 12:32:00|109284.7|109234.7|109295.1|109245.1|109295.1|109245.1|109280.7|109230.7|32
1730982730000|2024-11-07 12:32:10|109296|109246|109298|109248|109298.1|109248.1|109296|109246|15
1730982740000|2024-11-07 12:32:20|109298.3|109248.3|109298.1|109248.1|109298.3|109248.3|109293.3|109243.3|28
1730982750000|2024-11-07 12:32:30|109297.9|109247.9|109314.1|109264.1|109314.1|109264.1|109297.4|109247.4|19
1730982760000|2024-11-07 12:32:40|109318.4|109268.4|109334.6|109284.6|109334.6|109284.6|109317.5|109267.5|32
1730982770000|2024-11-07 12:32:50|109334.7|109284.7|109334.6|109284.6|109335.2|109285.2|109334.2|109284.2|15
1730982780000|2024-11-07 12:33:00|109335.1|109285.1|109332.8|109282.8|109335.1|109285.1|109328.8|109278.8|20
1730982790000|2024-11-07 12:33:10|109332.9|109282.9|109333.9|109283.9|109333.9|109283.9|109331.1|109281.1|20
1730982800000|2024-11-07 12:33:20|109334.5|109284.5|109343|109293|109343|109293|109334.5|109284.5|18
1730982810000|2024-11-07 12:33:30|109343.6|109293.6|109349.3|109299.3|109349.3|109299.3|109342.5|109292.5|22
1730982820000|2024-11-07 12:33:40|109353.6|109303.6|109353.2|109303.2|109353.6|109303.6|109351.7|109301.7|13
1730982830000|2024-11-07 12:33:50|109353.4|109303.4|109354.3|109304.3|109361.1|109311.1|109351.9|109301.9|28
1730982840000|2024-11-07 12:34:00|109353.9|109303.9|109357.5|109307.5|109357.7|109307.7|109353.6|109303.6|16
1730982850000|2024-11-07 12:34:10|109357.3|109307.3|109355.6|109305.6|109357.3|109307.3|109350.2|109300.2|29
1730982860000|2024-11-07 12:34:20|109355.7|109305.7|109351.5|109301.5|109355.9|109305.9|109348.7|109298.7|19
1730982870000|2024-11-07 12:34:30|109351.4|109301.4|109355.6|109305.6|109355.6|109305.6|109350.8|109300.8|20
1730982880000|2024-11-07 12:34:40|109356|109306|109364.1|109314.1|109364.1|109314.1|109355.9|109305.9|26
1730982890000|2024-11-07 12:34:50|109363.7|109313.7|109364.2|109314.2|109365.7|109315.7|109363.3|109313.3|17
1730982900000|2024-11-07 12:35:00|109364.3|109314.3|109368.3|109318.3|109368.3|109318.3|109362.8|109312.8|20
1730982910000|2024-11-07 12:35:10|109369.4|109319.4|109373.5|109323.5|109374.9|109324.9|109369.4|109319.4|19
1730982920000|2024-11-07 12:35:20|109373.1|109323.1|109369.3|109319.3|109374.3|109324.3|109368.4|109318.4|31
1730982930000|2024-11-07 12:35:30|109368.7|109318.7|109350.7|109300.7|109371.8|109321.8|109350.7|109300.7|29
1730982940000|2024-11-07 12:35:40|109351.4|109301.4|109355.6|109305.6|109355.9|109305.9|109351.4|109301.4|16
1730982950000|2024-11-07 12:35:50|109355.8|109305.8|109355.2|109305.2|109356.7|109306.7|109354.9|109304.9|20
1730982960000|2024-11-07 12:36:00|109355|109305|109352.8|109302.8|109362.8|109312.8|109352.8|109302.8|30
1730982970000|2024-11-07 12:36:10|109352.9|109302.9|109357.8|109307.8|109358|109308|109352.9|109302.9|19
1730982980000|2024-11-07 12:36:20|109358.6|109308.6|109360.1|109310.1|109362.6|109312.6|109357.8|109307.8|26
1730982990000|2024-11-07 12:36:30|109359.7|109309.7|109352.3|109302.3|109359.7|109309.7|109342.8|109292.8|37
1730983000000|2024-11-07 12:36:40|109351.6|109301.6|109346.6|109296.6|109351.6|109301.6|109346.4|109296.4|12
1730983010000|2024-11-07 12:36:50|109346.8|109296.8|109334.3|109284.3|109349.1|109299.1|109334.3|109284.3|22
1730983020000|2024-11-07 12:37:00|109334.7|109284.7|109329.4|109279.4|109336|109286|109329.4|109279.4|17
1730983030000|2024-11-07 12:37:10|109329.1|109279.1|109336.9|109286.9|109337|109287|109329.1|109279.1|25
1730983040000|2024-11-07 12:37:20|109337|109287|109337.6|109287.6|109339.3|109289.3|109336.8|109286.8|16
1730983050000|2024-11-07 12:37:30|109337.5|109287.5|109332|109282|109337.8|109287.8|109332|109282|22
1730983060000|2024-11-07 12:37:40|109332.2|109282.2|109325.3|109275.3|109333.6|109283.6|109321.8|109271.8|35
1730983070000|2024-11-07 12:37:50|109326.5|109276.5|109325|109275|109327.8|109277.8|109324.1|109274.1|25
1730983080000|2024-11-07 12:38:00|109325.1|109275.1|109324.7|109274.7|109325.4|109275.4|109321|109271|22
1730983090000|2024-11-07 12:38:10|109324.8|109274.8|109319.4|109269.4|109325|109275|109319.4|109269.4|19
1730983100000|2024-11-07 12:38:20|109314.8|109264.8|109317.9|109267.9|109323.4|109273.4|109314.8|109264.8|26
1730983110000|2024-11-07 12:38:30|109318.4|109268.4|109318.2|109268.2|109318.6|109268.6|109315|109265|24
1730983120000|2024-11-07 12:38:40|109318|109268|109316|109266|109318.5|109268.5|109316|109266|17
1730983130000|2024-11-07 12:38:50|109315.5|109265.5|109317.4|109267.4|109320.1|109270.1|109314.5|109264.5|16
1730983140000|2024-11-07 12:39:00|109317.5|109267.5|109318.8|109268.8|109319.4|109269.4|109316.4|109266.4|10
1730983150000|2024-11-07 12:39:10|109318.2|109268.2|109310.9|109260.9|109320.5|109270.5|109310.9|109260.9|15
1730983160000|2024-11-07 12:39:20|109311.8|109261.8|109316.2|109266.2|109316.4|109266.4|109311.8|109261.8|10
1730983170000|2024-11-07 12:39:30|109318.6|109268.6|109312.5|109262.5|109318.9|109268.9|109311.4|109261.4|16
1730983180000|2024-11-07 12:39:40|109313.2|109263.2|109313.2|109263.2|109316.3|109266.3|109312.9|109262.9|18
1730983190000|2024-11-07 12:39:50|109313.6|109263.6|109314.8|109264.8|109315.3|109265.3|109313.6|109263.6|14
1730983200000|2024-11-07 12:40:00|109314.6|109264.6|109313.1|109263.1|109314.7|109264.7|109309.5|109259.5|19
1730983210000|2024-11-07 12:40:10|109313.4|109263.4|109318.9|109268.9|109318.9|109268.9|109313.4|109263.4|26
1730983220000|2024-11-07 12:40:20|109320.1|109270.1|109317.4|109267.4|109321.8|109271.8|109315.6|109265.6|25
1730983230000|2024-11-07 12:40:30|109317.2|109267.2|109320.4|109270.4|109321.1|109271.1|109316.5|109266.5|12
1730983240000|2024-11-07 12:40:40|109319.7|109269.7|109324.5|109274.5|109325.2|109275.2|109318|109268|25
1730983250000|2024-11-07 12:40:50|109325|109275|109322.1|109272.1|109325.1|109275.1|109321.6|109271.6|17
1730983260000|2024-11-07 12:41:00|109322.6|109272.6|109323|109273|109324.3|109274.3|109322.1|109272.1|16
1730983270000|2024-11-07 12:41:10|109322.9|109272.9|109323|109273|109323.2|109273.2|109320.4|109270.4|17
1730983280000|2024-11-07 12:41:20|109323.3|109273.3|109355.5|109305.5|109355.6|109305.6|109323.3|109273.3|37
1730983290000|2024-11-07 12:41:30|109356.6|109306.6|109359.7|109309.7|109359.7|109309.7|109355.2|109305.2|22
1730983300000|2024-11-07 12:41:40|109359.4|109309.4|109346|109296|109359.4|109309.4|109345|109295|31
1730983310000|2024-11-07 12:41:50|109346.2|109296.2|109342|109292|109346.2|109296.2|109342|109292|12
1730983320000|2024-11-07 12:42:00|109341.9|109291.9|109341|109291|109342.2|109292.2|109336|109286|32
1730983330000|2024-11-07 12:42:10|109341.2|109291.2|109338.7|109288.7|109341.2|109291.2|109338|109288|19
1730983340000|2024-11-07 12:42:20|109338.8|109288.8|109337.7|109287.7|109340.4|109290.4|109336.2|109286.2|19
1730983350000|2024-11-07 12:42:30|109340|109290|109344|109294|109345.4|109295.4|109340|109290|20
1730983360000|2024-11-07 12:42:40|109344.1|109294.1|109342|109292|109345.6|109295.6|109341|109291|21
1730983370000|2024-11-07 12:42:50|109341.6|109291.6|109344.9|109294.9|109345.1|109295.1|109339.8|109289.8|26
1730983380000|2024-11-07 12:43:00|109344|109294|109337|109287|109344.2|109294.2|109337|109287|24
1730983390000|2024-11-07 12:43:10|109337.3|109287.3|109332.4|109282.4|109338.6|109288.6|109329.8|109279.8|19
1730983400000|2024-11-07 12:43:20|109332.9|109282.9|109333|109283|109334.9|109284.9|109332.1|109282.1|16
1730983410000|2024-11-07 12:43:30|109332.7|109282.7|109335.3|109285.3|109337|109287|109332.7|109282.7|22
1730983420000|2024-11-07 12:43:40|109335.5|109285.5|109332.8|109282.8|109336.8|109286.8|109332.7|109282.7|12
1730983430000|2024-11-07 12:43:50|109333|109283|109328.1|109278.1|109333.2|109283.2|109328.1|109278.1|24
1730983440000|2024-11-07 12:44:00|109327.8|109277.8|109323.3|109273.3|109327.8|109277.8|109318.8|109268.8|27
1730983450000|2024-11-07 12:44:10|109323|109273|109330.4|109280.4|109331.3|109281.3|109316.5|109266.5|28
1730983460000|2024-11-07 12:44:20|109330.6|109280.6|109327.2|109277.2|109330.6|109280.6|109323.6|109273.6|25
1730983470000|2024-11-07 12:44:30|109327|109277|109327.9|109277.9|109327.9|109277.9|109327|109277|7
1730983480000|2024-11-07 12:44:40|109328.1|109278.1|109337.2|109287.2|109338.7|109288.7|109327.4|109277.4|27
1730983490000|2024-11-07 12:44:50|109337.4|109287.4|109329.4|109279.4|109337.4|109287.4|109329.4|109279.4|9
1730983500000|2024-11-07 12:45:00|109330.3|109280.3|109324.1|109274.1|109332|109282|109316.3|109266.3|41
1730983510000|2024-11-07 12:45:10|109323.4|109273.4|109323.8|109273.8|109325.1|109275.1|109320.2|109270.2|27
1730983520000|2024-11-07 12:45:20|109324.3|109274.3|109324.8|109274.8|109326.5|109276.5|109324.3|109274.3|17
1730983530000|2024-11-07 12:45:30|109324.6|109274.6|109320.1|109270.1|109324.8|109274.8|109320.1|109270.1|14
1730983540000|2024-11-07 12:45:40|109319.7|109269.7|109318.8|109268.8|109319.8|109269.8|109318.5|109268.5|18
1730983550000|2024-11-07 12:45:50|109319.1|109269.1|109319.5|109269.5|109319.5|109269.5|109317.2|109267.2|19
1730983560000|2024-11-07 12:46:00|109319.1|109269.1|109320.7|109270.7|109324.1|109274.1|109319.1|109269.1|19
1730983570000|2024-11-07 12:46:10|109320.3|109270.3|109317.3|109267.3|109322.7|109272.7|109316.5|109266.5|36
1730983580000|2024-11-07 12:46:20|109317.7|109267.7|109316.1|109266.1|109324.6|109274.6|109316.1|109266.1|29
1730983590000|2024-11-07 12:46:30|109316.7|109266.7|109323|109273|109323|109273|109316.1|109266.1|45
1730983600000|2024-11-07 12:46:40|109322.8|109272.8|109317.5|109267.5|109322.8|109272.8|109316.8|109266.8|29
1730983610000|2024-11-07 12:46:50|109318.3|109268.3|109316.3|109266.3|109320.7|109270.7|109316|109266|25
1730983620000|2024-11-07 12:47:00|109315.9|109265.9|109324.3|109274.3|109324.9|109274.9|109315.9|109265.9|26
1730983630000|2024-11-07 12:47:10|109324.2|109274.2|109317.5|109267.5|109324.2|109274.2|109317.5|109267.5|19
1730983640000|2024-11-07 12:47:20|109317.3|109267.3|109315.3|109265.3|109317.3|109267.3|109314.8|109264.8|14
1730983650000|2024-11-07 12:47:30|109315.2|109265.2|109314.3|109264.3|109316.2|109266.2|109313.6|109263.6|15
1730983660000|2024-11-07 12:47:40|109315.2|109265.2|109320.3|109270.3|109320.6|109270.6|109315.2|109265.2|25
1730983670000|2024-11-07 12:47:50|109320.4|109270.4|109317.6|109267.6|109320.4|109270.4|109316.9|109266.9|18
1730983680000|2024-11-07 12:48:00|109318.2|109268.2|109317.1|109267.1|109318.4|109268.4|109311.4|109261.4|23
1730983690000|2024-11-07 12:48:10|109317.4|109267.4|109321.9|109271.9|109321.9|109271.9|109316.8|109266.8|27
1730983700000|2024-11-07 12:48:20|109322|109272|109334.2|109284.2|109338|109288|109316|109266|41
1730983710000|2024-11-07 12:48:30|109333.5|109283.5|109324.9|109274.9|109333.5|109283.5|109323|109273|33
1730983720000|2024-11-07 12:48:40|109324.6|109274.6|109323.8|109273.8|109324.6|109274.6|109321.5|109271.5|18
1730983730000|2024-11-07 12:48:50|109324.2|109274.2|109334.5|109284.5|109334.5|109284.5|109324.2|109274.2|21
1730983740000|2024-11-07 12:49:00|109334.4|109284.4|109326|109276|109335.6|109285.6|109326|109276|18
1730983750000|2024-11-07 12:49:10|109325.2|109275.2|109327.4|109277.4|109328|109278|109319.7|109269.7|28
1730983760000|2024-11-07 12:49:20|109327|109277|109325.3|109275.3|109327.3|109277.3|109325.3|109275.3|14
1730983770000|2024-11-07 12:49:30|109324.7|109274.7|109314.8|109264.8|109324.7|109274.7|109314|109264|25
1730983780000|2024-11-07 12:49:40|109314.9|109264.9|109315.4|109265.4|109315.4|109265.4|109313.1|109263.1|15
1730983790000|2024-11-07 12:49:50|109315.1|109265.1|109312.3|109262.3|109316.1|109266.1|109311.4|109261.4|31
1730983800000|2024-11-07 12:50:00|109311.9|109261.9|109294.7|109244.7|109313.9|109263.9|109291|109241|43
1730983810000|2024-11-07 12:50:10|109296|109246|109301|109251|109304|109254|109296|109246|26
1730983820000|2024-11-07 12:50:20|109298.9|109248.9|109291.2|109241.2|109298.9|109248.9|109290.2|109240.2|28
1730983830000|2024-11-07 12:50:30|109290.9|109240.9|109268.4|109218.4|109292.3|109242.3|109268.4|109218.4|33
1730983840000|2024-11-07 12:50:40|109265.6|109215.6|109272.3|109222.3|109274.3|109224.3|109262.8|109212.8|43
1730983850000|2024-11-07 12:50:50|109272.7|109222.7|109267.5|109217.5|109274.8|109224.8|109267.5|109217.5|25
1730983860000|2024-11-07 12:51:00|109267.4|109217.4|109261|109211|109267.9|109217.9|109261|109211|27
1730983870000|2024-11-07 12:51:10|109261.2|109211.2|109261.7|109211.7|109272.7|109222.7|109259.9|109209.9|29
1730983880000|2024-11-07 12:51:20|109261|109211|109262.6|109212.6|109263.5|109213.5|109256.6|109206.6|22
1730983890000|2024-11-07 12:51:30|109263.2|109213.2|109264.3|109214.3|109265.1|109215.1|109263.1|109213.1|11
1730983900000|2024-11-07 12:51:40|109264.1|109214.1|109262.2|109212.2|109264.8|109214.8|109257.3|109207.3|22
1730983910000|2024-11-07 12:51:50|109261.5|109211.5|109260.8|109210.8|109267.7|109217.7|109260.8|109210.8|25
1730983920000|2024-11-07 12:52:00|109260.9|109210.9|109265.1|109215.1|109265.1|109215.1|109260.9|109210.9|21
1730983930000|2024-11-07 12:52:10|109264.8|109214.8|109262|109212|109265.7|109215.7|109262|109212|16
1730983940000|2024-11-07 12:52:20|109262.1|109212.1|109265.2|109215.2|109266.9|109216.9|109261|109211|24
1730983950000|2024-11-07 12:52:30|109264.3|109214.3|109269.2|109219.2|109269.4|109219.4|109263.1|109213.1|17
1730983960000|2024-11-07 12:52:40|109269|109219|109262.9|109212.9|109269|109219|109262.3|109212.3|20
1730983970000|2024-11-07 12:52:50|109262.5|109212.5|109257.5|109207.5|109262.9|109212.9|109256.6|109206.6|20
1730983980000|2024-11-07 12:53:00|109257.1|109207.1|109239.7|109189.7|109257.1|109207.1|109239.7|109189.7|38
1730983990000|2024-11-07 12:53:10|109240.1|109190.1|109248.1|109198.1|109251.9|109201.9|109238.3|109188.3|36
1730984000000|2024-11-07 12:53:20|109246.4|109196.4|109240.1|109190.1|109246.8|109196.8|109237.7|109187.7|32
1730984010000|2024-11-07 12:53:30|109240.7|109190.7|109238.6|109188.6|109240.7|109190.7|109237.2|109187.2|18
1730984020000|2024-11-07 12:53:40|109238.7|109188.7|109224.3|109174.3|109238.7|109188.7|109219.6|109169.6|32
1730984030000|2024-11-07 12:53:50|109224|109174|109228.5|109178.5|109229.8|109179.8|109224|109174|23
1730984040000|2024-11-07 12:54:00|109228.7|109178.7|109240.2|109190.2|109240.2|109190.2|109228.7|109178.7|28
1730984050000|2024-11-07 12:54:10|109240.7|109190.7|109230.9|109180.9|109241|109191|109230.8|109180.8|29
1730984060000|2024-11-07 12:54:20|109231|109181|109235.9|109185.9|109235.9|109185.9|109230.9|109180.9|18
1730984070000|2024-11-07 12:54:30|109235.1|109185.1|109229.3|109179.3|109235.5|109185.5|109229.3|109179.3|17
1730984080000|2024-11-07 12:54:40|109230.6|109180.6|109228.9|109178.9|109233.2|109183.2|109225.4|109175.4|21
1730984090000|2024-11-07 12:54:50|109228.4|109178.4|109233|109183|109233.1|109183.1|109228.3|109178.3|25
1730984100000|2024-11-07 12:55:00|109233.2|109183.2|109229.7|109179.7|109233.7|109183.7|109226.3|109176.3|27
1730984110000|2024-11-07 12:55:10|109229.9|109179.9|109217.3|109167.3|109231|109181|109217.3|109167.3|20
1730984120000|2024-11-07 12:55:20|109218.3|109168.3|109218.1|109168.1|109221|109171|109218.1|109168.1|17
1730984130000|2024-11-07 12:55:30|109217.6|109167.6|109185.3|109135.3|109217.9|109167.9|109185.3|109135.3|40
1730984140000|2024-11-07 12:55:40|109186.4|109136.4|109189.4|109139.4|109197|109147|109182.6|109132.6|46
1730984150000|2024-11-07 12:55:50|109190.4|109140.4|109204.6|109154.6|109206.1|109156.1|109190.4|109140.4|46
1730984160000|2024-11-07 12:56:00|109204.1|109154.1|109197.3|109147.3|109206.2|109156.2|109197.3|109147.3|43
1730984170000|2024-11-07 12:56:10|109197.2|109147.2|109201.7|109151.7|109202|109152|109192.3|109142.3|26
1730984180000|2024-11-07 12:56:20|109202.1|109152.1|109197.6|109147.6|109203.5|109153.5|109196.7|109146.7|41
1730984190000|2024-11-07 12:56:30|109198.4|109148.4|109198.6|109148.6|109201.2|109151.2|109197.5|109147.5|24
1730984200000|2024-11-07 12:56:40|109199.4|109149.4|109189.3|109139.3|109199.4|109149.4|109183.3|109133.3|38
1730984210000|2024-11-07 12:56:50|109185.8|109135.8|109180.1|109130.1|109185.8|109135.8|109174.9|109124.9|27
1730984220000|2024-11-07 12:57:00|109179.2|109129.2|109194.2|109144.2|109195.7|109145.7|109178.7|109128.7|28
1730984230000|2024-11-07 12:57:10|109193.9|109143.9|109193.2|109143.2|109194.6|109144.6|109191.9|109141.9|27
1730984240000|2024-11-07 12:57:20|109192.4|109142.4|109184.6|109134.6|109192.5|109142.5|109184.6|109134.6|22
1730984250000|2024-11-07 12:57:30|109183.2|109133.2|109164.9|109114.9|109185|109135|109164.9|109114.9|21
1730984260000|2024-11-07 12:57:40|109160.8|109110.8|109161.6|109111.6|109166.4|109116.4|109160.4|109110.4|32
1730984270000|2024-11-07 12:57:50|109162.8|109112.8|109161.3|109111.3|109164.8|109114.8|109160.8|109110.8|28
1730984280000|2024-11-07 12:58:00|109161.6|109111.6|109161|109111|109168.3|109118.3|109159.6|109109.6|32
1730984290000|2024-11-07 12:58:10|109160.5|109110.5|109163|109113|109163|109113|109157.6|109107.6|19
1730984300000|2024-11-07 12:58:20|109160.9|109110.9|109154.7|109104.7|109160.9|109110.9|109154.2|109104.2|22
1730984310000|2024-11-07 12:58:30|109155|109105|109146.5|109096.5|109159|109109|109146.5|109096.5|35
1730984320000|2024-11-07 12:58:40|109147.1|109097.1|109135.6|109085.6|109147.7|109097.7|109135.5|109085.5|31
1730984330000|2024-11-07 12:58:50|109135.1|109085.1|109127.3|109077.3|109136.3|109086.3|109127.2|109077.2|17
1730984340000|2024-11-07 12:59:00|109126.5|109076.5|109122.9|109072.9|109126.5|109076.5|109121.1|109071.1|27
1730984350000|2024-11-07 12:59:10|109122.5|109072.5|109124.5|109074.5|109124.5|109074.5|109120.1|109070.1|17
1730984360000|2024-11-07 12:59:20|109127.4|109077.4|109134|109084|109134|109084|109125.3|109075.3|16
1730984370000|2024-11-07 12:59:30|109134.2|109084.2|109131.1|109081.1|109136.6|109086.6|109131.1|109081.1|16
1730984380000|2024-11-07 12:59:40|109130.6|109080.6|109128.4|109078.4|109130.6|109080.6|109126.4|109076.4|10
1730984390000|2024-11-07 12:59:50|109128|109078|109127.8|109077.8|109130.7|109080.7|109126.1|109076.1|23
1730984400000|2024-11-07 13:00:00|109128.6|109078.6|109114.6|109064.6|109128.6|109078.6|109112.2|109062.2|44
1730984410000|2024-11-07 13:00:10|109115.2|109065.2|109121.4|109071.4|109126.3|109076.3|109110.6|109060.6|52
1730984420000|2024-11-07 13:00:20|109121.9|109071.9|109122.9|109072.9|109126|109076|109115.3|109065.3|49
1730984430000|2024-11-07 13:00:30|109123.2|109073.2|109122.3|109072.3|109126.1|109076.1|109116.8|109066.8|38
1730984440000|2024-11-07 13:00:40|109122.8|109072.8|109115.6|109065.6|109125.2|109075.2|109115.1|109065.1|33
1730984450000|2024-11-07 13:00:50|109115.4|109065.4|109099.1|109049.1|109115.7|109065.7|109099.1|109049.1|24
1730984460000|2024-11-07 13:01:00|109100.6|109050.6|109098.6|109048.6|109105.1|109055.1|109095|109045|48
1730984470000|2024-11-07 13:01:10|109098.7|109048.7|109101.4|109051.4|109101.4|109051.4|109078.5|109028.5|50
1730984480000|2024-11-07 13:01:20|109101.6|109051.6|109117.4|109067.4|109117.4|109067.4|109099.3|109049.3|28
1730984490000|2024-11-07 13:01:30|109118|109068|109097.9|109047.9|109122.2|109072.2|109097.9|109047.9|44
1730984500000|2024-11-07 13:01:40|109097.3|109047.3|109100.2|109050.2|109103.6|109053.6|109092.6|109042.6|36
1730984510000|2024-11-07 13:01:50|109100.8|109050.8|109087.1|109037.1|109103.4|109053.4|109087.1|109037.1|33
1730984520000|2024-11-07 13:02:00|109085.9|109035.9|109083.4|109033.4|109094.9|109044.9|109083.3|109033.3|37
1730984530000|2024-11-07 13:02:10|109081.8|109031.8|109079.4|109029.4|109083.4|109033.4|109079.3|109029.3|15
1730984540000|2024-11-07 13:02:20|109078.8|109028.8|109050.5|109000.5|109079|109029|109049|108999|31
1730984550000|2024-11-07 13:02:30|109051.7|109001.7|109055.9|109005.9|109057.9|109007.9|109049.5|108999.5|44
1730984560000|2024-11-07 13:02:40|109055.8|109005.8|109045.9|108995.9|109056.8|109006.8|109045.9|108995.9|26
1730984570000|2024-11-07 13:02:50|109046.5|108996.5|109046|108996|109050.5|109000.5|109045.8|108995.8|28
1730984580000|2024-11-07 13:03:00|109046.1|108996.1|109042.7|108992.7|109048.3|108998.3|109042.1|108992.1|27
1730984590000|2024-11-07 13:03:10|109043.1|108993.1|109045.5|108995.5|109049.2|108999.2|109034.2|108984.2|53
1730984600000|2024-11-07 13:03:20|109045|108995|109046.4|108996.4|109047.3|108997.3|109044|108994|25
1730984610000|2024-11-07 13:03:30|109046.9|108996.9|109050.2|109000.2|109051.6|109001.6|109046.9|108996.9|17
1730984620000|2024-11-07 13:03:40|109049.9|108999.9|109043.4|108993.4|109053.5|109003.5|109042.3|108992.3|25
1730984630000|2024-11-07 13:03:50|109043.5|108993.5|109032.9|108982.9|109043.5|108993.5|109032|108982|30
1730984640000|2024-11-07 13:04:00|109033.3|108983.3|109044.9|108994.9|109044.9|108994.9|109032.7|108982.7|25
1730984650000|2024-11-07 13:04:10|109045|108995|109039.1|108989.1|109045.4|108995.4|109038.9|108988.9|26
1730984660000|2024-11-07 13:04:20|109038.4|108988.4|109034.7|108984.7|109038.9|108988.9|109033.8|108983.8|18
1730984670000|2024-11-07 13:04:30|109035.3|108985.3|109039.1|108989.1|109039.7|108989.7|109034.3|108984.3|20
1730984680000|2024-11-07 13:04:40|109039.9|108989.9|109041.7|108991.7|109043.7|108993.7|109039.3|108989.3|28
1730984690000|2024-11-07 13:04:50|109041.4|108991.4|109044.1|108994.1|109044.1|108994.1|109040.8|108990.8|22
1730984700000|2024-11-07 13:05:00|109044.4|108994.4|109046.3|108996.3|109052.2|109002.2|109042.3|108992.3|39
1730984710000|2024-11-07 13:05:10|109044.7|108994.7|109050.2|109000.2|109054.6|109004.6|109039.7|108989.7|37
1730984720000|2024-11-07 13:05:20|109033.6|108983.6|109051.8|109001.8|109055.3|109005.3|109020.8|108970.8|55
1730984730000|2024-11-07 13:05:30|109051.4|109001.4|109031.9|108981.9|109059.6|109009.6|109031.9|108981.9|35
1730984740000|2024-11-07 13:05:40|109031.7|108981.7|109031|108981|109037.3|108987.3|109029.8|108979.8|33
1730984750000|2024-11-07 13:05:50|109031.4|108981.4|109027.6|108977.6|109034.5|108984.5|109027.6|108977.6|34
1730984760000|2024-11-07 13:06:00|109030.5|108980.5|109023.9|108973.9|109030.9|108980.9|109023.9|108973.9|30
1730984770000|2024-11-07 13:06:10|109023.7|108973.7|109014.4|108964.4|109023.7|108973.7|109014.4|108964.4|29
1730984780000|2024-11-07 13:06:20|109014.2|108964.2|109019.2|108969.2|109021.5|108971.5|109012|108962|35
1730984790000|2024-11-07 13:06:30|109019.6|108969.6|109023|108973|109023.9|108973.9|109018.7|108968.7|31
1730984800000|2024-11-07 13:06:40|109023.7|108973.7|109022|108972|109027|108977|109021.6|108971.6|29
1730984810000|2024-11-07 13:06:50|109021.2|108971.2|109018.2|108968.2|109021.8|108971.8|109015.7|108965.7|29
1730984820000|2024-11-07 13:07:00|109019.1|108969.1|109021.6|108971.6|109023.8|108973.8|109019.1|108969.1|25
1730984830000|2024-11-07 13:07:10|109021.9|108971.9|109022.4|108972.4|109025.3|108975.3|109021.9|108971.9|20
1730984840000|2024-11-07 13:07:20|109021.9|108971.9|109012.4|108962.4|109021.9|108971.9|109009.4|108959.4|23
1730984850000|2024-11-07 13:07:30|109012.2|108962.2|109011.2|108961.2|109016.7|108966.7|109007.9|108957.9|32
1730984860000|2024-11-07 13:07:40|109011.3|108961.3|109008.5|108958.5|109011.9|108961.9|108993|108943|42
1730984870000|2024-11-07 13:07:50|109008.7|108958.7|108981.4|108931.4|109015.3|108965.3|108978.5|108928.5|46
1730984880000|2024-11-07 13:08:00|108981|108931|108959.1|108909.1|108984.9|108934.9|108957.7|108907.7|51
1730984890000|2024-11-07 13:08:10|108960.4|108910.4|108951.1|108901.1|108970.8|108920.8|108948.8|108898.8|49
1730984900000|2024-11-07 13:08:20|108951.6|108901.6|108941.5|108891.5|108954.4|108904.4|108941.2|108891.2|34
1730984910000|2024-11-07 13:08:30|108942.2|108892.2|108944.8|108894.8|108948|108898|108942.2|108892.2|35
1730984920000|2024-11-07 13:08:40|108944.4|108894.4|108935.5|108885.5|108944.9|108894.9|108934.9|108884.9|39
1730984930000|2024-11-07 13:08:50|108935.4|108885.4|108937.7|108887.7|108940.6|108890.6|108930.2|108880.2|33
1730984940000|2024-11-07 13:09:00|108936.3|108886.3|108933|108883|108937.7|108887.7|108928.1|108878.1|35
1730984950000|2024-11-07 13:09:10|108932.2|108882.2|108955.5|108905.5|108956.4|108906.4|108931.2|108881.2|37
1730984960000|2024-11-07 13:09:20|108955.7|108905.7|108965|108915|108965|108915|108946.4|108896.4|42
1730984970000|2024-11-07 13:09:30|108965.6|108915.6|108955.7|108905.7|108967.8|108917.8|108955.7|108905.7|43
1730984980000|2024-11-07 13:09:40|108956|108906|108954.4|108904.4|108957.6|108907.6|108952.6|108902.6|32
1730984990000|2024-11-07 13:09:50|108953.7|108903.7|108961.3|108911.3|108961.3|108911.3|108947.2|108897.2|34
1730985000000|2024-11-07 13:10:00|108964.5|108914.5|108969.3|108919.3|108970.7|108920.7|108959.6|108909.6|45
1730985010000|2024-11-07 13:10:10|108969.7|108919.7|108989.9|108939.9|108989.9|108939.9|108969.6|108919.6|44
1730985020000|2024-11-07 13:10:20|108988.5|108938.5|108989.4|108939.4|108990.4|108940.4|108983.4|108933.4|42
1730985030000|2024-11-07 13:10:30|108988.6|108938.6|109003.7|108953.7|109004.1|108954.1|108986.5|108936.5|42
1730985040000|2024-11-07 13:10:40|109006.3|108956.3|109014.5|108964.5|109014.8|108964.8|109000.2|108950.2|37
1730985050000|2024-11-07 13:10:50|109014.1|108964.1|109003.4|108953.4|109014.2|108964.2|109002.9|108952.9|25
1730985060000|2024-11-07 13:11:00|109004|108954|109001.5|108951.5|109004.7|108954.7|109000|108950|30
1730985070000|2024-11-07 13:11:10|109001.3|108951.3|109007.1|108957.1|109007.1|108957.1|108997.1|108947.1|29
1730985080000|2024-11-07 13:11:20|109006.8|108956.8|108995.1|108945.1|109007.6|108957.6|108993.7|108943.7|30
1730985090000|2024-11-07 13:11:30|108995.7|108945.7|108992.7|108942.7|108996.1|108946.1|108992.4|108942.4|27
1730985100000|2024-11-07 13:11:40|108993|108943|108976.3|108926.3|108993|108943|108976.3|108926.3|29
1730985110000|2024-11-07 13:11:50|108977.2|108927.2|108972.9|108922.9|108977.2|108927.2|108969.1|108919.1|35
1730985120000|2024-11-07 13:12:00|108973|108923|108979.4|108929.4|108981.1|108931.1|108967.7|108917.7|36
1730985130000|2024-11-07 13:12:10|108977.1|108927.1|108978.7|108928.7|108979.6|108929.6|108973|108923|32
1730985140000|2024-11-07 13:12:20|108977.9|108927.9|108973.3|108923.3|108979.4|108929.4|108973.3|108923.3|31
1730985150000|2024-11-07 13:12:30|108972.4|108922.4|108969|108919|108975.9|108925.9|108966.4|108916.4|37
1730985160000|2024-11-07 13:12:40|108968.5|108918.5|108979|108929|108982|108932|108968.5|108918.5|35
1730985170000|2024-11-07 13:12:50|108979.2|108929.2|108980.7|108930.7|108984|108934|108976.8|108926.8|47
1730985180000|2024-11-07 13:13:00|108980.5|108930.5|108986|108936|108988.7|108938.7|108980.2|108930.2|26
1730985190000|2024-11-07 13:13:10|108986.2|108936.2|108992.1|108942.1|109005|108955|108986.2|108936.2|34
1730985200000|2024-11-07 13:13:20|108991.4|108941.4|108985.5|108935.5|108995.4|108945.4|108985.4|108935.4|32
1730985210000|2024-11-07 13:13:30|108985.6|108935.6|108994.7|108944.7|108997.3|108947.3|108984.2|108934.2|34
1730985220000|2024-11-07 13:13:40|108993.9|108943.9|108995.5|108945.5|108997.1|108947.1|108990.8|108940.8|18
1730985230000|2024-11-07 13:13:50|108995.7|108945.7|108973.5|108923.5|108997.6|108947.6|108973.5|108923.5|38
1730985240000|2024-11-07 13:14:00|108972.8|108922.8|108971.8|108921.8|108976.6|108926.6|108971.4|108921.4|29
1730985250000|2024-11-07 13:14:10|108970.4|108920.4|108975|108925|108975|108925|108965.6|108915.6|38
1730985260000|2024-11-07 13:14:20|108974|108924|108967.3|108917.3|108975.7|108925.7|108959.3|108909.3|45
1730985270000|2024-11-07 13:14:30|108967.4|108917.4|108957|108907|108969.4|108919.4|108954.9|108904.9|30
1730985280000|2024-11-07 13:14:40|108957.1|108907.1|108955.1|108905.1|108959.1|108909.1|108953.8|108903.8|41
1730985290000|2024-11-07 13:14:50|108955.9|108905.9|108947.1|108897.1|108958.6|108908.6|108944.2|108894.2|43
1730985300000|2024-11-07 13:15:00|108945.9|108895.9|108942|108892|108950.9|108900.9|108942|108892|44
1730985310000|2024-11-07 13:15:10|108941.7|108891.7|108945.4|108895.4|108946.4|108896.4|108938.9|108888.9|34
1730985320000|2024-11-07 13:15:20|108945.7|108895.7|108935.6|108885.6|108945.7|108895.7|108932.5|108882.5|34
1730985330000|2024-11-07 13:15:30|108937.4|108887.4|108938.7|108888.7|108948.3|108898.3|108937.4|108887.4|39
1730985340000|2024-11-07 13:15:40|108940.1|108890.1|108961.3|108911.3|108961.3|108911.3|108940.1|108890.1|39
1730985350000|2024-11-07 13:15:50|108961.4|108911.4|108978.6|108928.6|108982.2|108932.2|108960|108910|40
1730985360000|2024-11-07 13:16:00|108978.7|108928.7|108982.5|108932.5|108989.9|108939.9|108973.5|108923.5|38
1730985370000|2024-11-07 13:16:10|108982.8|108932.8|108994.9|108944.9|108994.9|108944.9|108982.8|108932.8|47
1730985380000|2024-11-07 13:16:20|108995.4|108945.4|108994.8|108944.8|109005|108955|108992.4|108942.4|37
1730985390000|2024-11-07 13:16:30|108995.1|108945.1|108997.8|108947.8|108997.8|108947.8|108991.5|108941.5|28
1730985400000|2024-11-07 13:16:40|108998|108948|109002.3|108952.3|109004.9|108954.9|108997.5|108947.5|29
1730985410000|2024-11-07 13:16:50|109000.4|108950.4|109005.7|108955.7|109006|108956|109000.4|108950.4|26
1730985420000|2024-11-07 13:17:00|109006.6|108956.6|109001.3|108951.3|109013.1|108963.1|109001.3|108951.3|27
1730985430000|2024-11-07 13:17:10|109003.8|108953.8|108978.8|108928.8|109004.1|108954.1|108978.8|108928.8|30
1730985440000|2024-11-07 13:17:20|108979.3|108929.3|108998.4|108948.4|109001.5|108951.5|108978.6|108928.6|29
1730985450000|2024-11-07 13:17:30|108998.7|108948.7|109002|108952|109003.2|108953.2|108997.2|108947.2|39
1730985460000|2024-11-07 13:17:40|109001.6|108951.6|108997.8|108947.8|109004.9|108954.9|108997.8|108947.8|24
1730985470000|2024-11-07 13:17:50|108997.9|108947.9|108998.1|108948.1|109001.9|108951.9|108989.3|108939.3|41
1730985480000|2024-11-07 13:18:00|109000.5|108950.5|109001|108951|109001.3|108951.3|108999.1|108949.1|23
1730985490000|2024-11-07 13:18:10|109000.8|108950.8|109010.9|108960.9|109010.9|108960.9|108996.8|108946.8|21
1730985500000|2024-11-07 13:18:20|109009.1|108959.1|108993.7|108943.7|109009.8|108959.8|108991|108941|28
1730985510000|2024-11-07 13:18:30|108993.8|108943.8|109004.8|108954.8|109005.3|108955.3|108993.8|108943.8|30
1730985520000|2024-11-07 13:18:40|109002.8|108952.8|109004.9|108954.9|109009.2|108959.2|109002.8|108952.8|23
1730985530000|2024-11-07 13:18:50|109004.5|108954.5|109000.7|108950.7|109004.5|108954.5|108994|108944|32
1730985540000|2024-11-07 13:19:00|109000.3|108950.3|109003.4|108953.4|109003.6|108953.6|108998.5|108948.5|24
1730985550000|2024-11-07 13:19:10|109003.5|108953.5|109013.3|108963.3|109013.8|108963.8|108998.6|108948.6|31
1730985560000|2024-11-07 13:19:20|109015.5|108965.5|109031.7|108981.7|109032.1|108982.1|109015.5|108965.5|38
1730985570000|2024-11-07 13:19:30|109032.2|108982.2|109000.2|108950.2|109032.2|108982.2|109000.2|108950.2|37
1730985580000|2024-11-07 13:19:40|108998.8|108948.8|109010.3|108960.3|109013|108963|108996.9|108946.9|33
1730985590000|2024-11-07 13:19:50|109012.8|108962.8|109014.8|108964.8|109024.6|108974.6|109011.2|108961.2|45
1730985600000|2024-11-07 13:20:00|109018.1|108968.1|109027.6|108977.6|109034.9|108984.9|109014.9|108964.9|44
1730985610000|2024-11-07 13:20:10|109025.9|108975.9|109036|108986|109041.3|108991.3|109025.2|108975.2|41
1730985620000|2024-11-07 13:20:20|109043.5|108993.5|109064|109014|109068|109018|109043.5|108993.5|32
1730985630000|2024-11-07 13:20:30|109064.2|109014.2|109076|109026|109077.6|109027.6|109059.5|109009.5|30
1730985640000|2024-11-07 13:20:40|109076.1|109026.1|109074.8|109024.8|109076.2|109026.2|109071.9|109021.9|36
1730985650000|2024-11-07 13:20:50|109077.5|109027.5|109091.7|109041.7|109093.4|109043.4|109077.5|109027.5|47
1730985660000|2024-11-07 13:21:00|109091.3|109041.3|109077.1|109027.1|109093.2|109043.2|109077.1|109027.1|37
1730985670000|2024-11-07 13:21:10|109076.2|109026.2|109065.4|109015.4|109085|109035|109063.9|109013.9|41
1730985680000|2024-11-07 13:21:20|109064.4|109014.4|109091.1|109041.1|109092.5|109042.5|109063|109013|40
1730985690000|2024-11-07 13:21:30|109091.2|109041.2|109102.6|109052.6|109103.8|109053.8|109090.7|109040.7|49
1730985700000|2024-11-07 13:21:40|109102.4|109052.4|109090.8|109040.8|109102.4|109052.4|109090.1|109040.1|26
1730985710000|2024-11-07 13:21:50|109090.9|109040.9|109098.1|109048.1|109098.1|109048.1|109086.9|109036.9|33
1730985720000|2024-11-07 13:22:00|109099.1|109049.1|109105.7|109055.7|109111.4|109061.4|109098.9|109048.9|32
1730985730000|2024-11-07 13:22:10|109105.5|109055.5|109109.4|109059.4|109110.9|109060.9|109103.5|109053.5|24
1730985740000|2024-11-07 13:22:20|109109|109059|109108.9|109058.9|109118.9|109068.9|109107.6|109057.6|43
1730985750000|2024-11-07 13:22:30|109109.1|109059.1|109114.1|109064.1|109127.2|109077.2|109109.1|109059.1|39
1730985760000|2024-11-07 13:22:40|109114.3|109064.3|109112.3|109062.3|109116.4|109066.4|109107.2|109057.2|37
1730985770000|2024-11-07 13:22:50|109112.8|109062.8|109115.9|109065.9|109119.1|109069.1|109110.8|109060.8|34
1730985780000|2024-11-07 13:23:00|109115.7|109065.7|109124|109074|109129.7|109079.7|109115.5|109065.5|33
1730985790000|2024-11-07 13:23:10|109126.2|109076.2|109121.5|109071.5|109126.9|109076.9|109119.4|109069.4|25
1730985800000|2024-11-07 13:23:20|109121.3|109071.3|109110.8|109060.8|109121.3|109071.3|109107.7|109057.7|30
1730985810000|2024-11-07 13:23:30|109111.1|109061.1|109106.3|109056.3|109112.4|109062.4|109105.5|109055.5|47
1730985820000|2024-11-07 13:23:40|109105.8|109055.8|109110.7|109060.7|109110.7|109060.7|109105.7|109055.7|23
1730985830000|2024-11-07 13:23:50|109110.2|109060.2|109101.8|109051.8|109110.2|109060.2|109096.6|109046.6|37
1730985840000|2024-11-07 13:24:00|109099.8|109049.8|109057.8|109007.8|109101.6|109051.6|109057.8|109007.8|57
1730985850000|2024-11-07 13:24:10|109058.2|109008.2|109054.1|109004.1|109068.1|109018.1|109052.9|109002.9|47
1730985860000|2024-11-07 13:24:20|109054.4|109004.4|109046.3|108996.3|109054.4|109004.4|109037.5|108987.5|46
1730985870000|2024-11-07 13:24:30|109046.1|108996.1|109050.2|109000.2|109051.2|109001.2|109045.7|108995.7|20
1730985880000|2024-11-07 13:24:40|109051.2|109001.2|109090.1|109040.1|109090.1|109040.1|109051.2|109001.2|50
1730985890000|2024-11-07 13:24:50|109090.6|109040.6|109111.2|109061.2|109111.2|109061.2|109090.6|109040.6|42
1730985900000|2024-11-07 13:25:00|109110.9|109060.9|109107.8|109057.8|109112.7|109062.7|109099.5|109049.5|52
1730985910000|2024-11-07 13:25:10|109107.3|109057.3|109123.7|109073.7|109125.9|109075.9|109105.7|109055.7|38
1730985920000|2024-11-07 13:25:20|109123.9|109073.9|109153.6|109103.6|109153.6|109103.6|109119.5|109069.5|52
1730985930000|2024-11-07 13:25:30|109153.1|109103.1|109157.8|109107.8|109164.6|109114.6|109150.5|109100.5|48
1730985940000|2024-11-07 13:25:40|109157.4|109107.4|109160|109110|109160.8|109110.8|109156.8|109106.8|23
1730985950000|2024-11-07 13:25:50|109159.7|109109.7|109162.6|109112.6|109166.4|109116.4|109159.7|109109.7|25
1730985960000|2024-11-07 13:26:00|109163.8|109113.8|109162.5|109112.5|109164.4|109114.4|109158.3|109108.3|40
1730985970000|2024-11-07 13:26:10|109161.3|109111.3|109163.4|109113.4|109163.6|109113.6|109154.7|109104.7|49
1730985980000|2024-11-07 13:26:20|109160.7|109110.7|109167.2|109117.2|109167.2|109117.2|109160.7|109110.7|27
1730985990000|2024-11-07 13:26:30|109165.5|109115.5|109161.1|109111.1|109165.5|109115.5|109158.9|109108.9|32
1730986000000|2024-11-07 13:26:40|109159.2|109109.2|109127.2|109077.2|109159.2|109109.2|109126.5|109076.5|47
1730986010000|2024-11-07 13:26:50|109127.1|109077.1|109127.9|109077.9|109131.9|109081.9|109126.2|109076.2|20
1730986020000|2024-11-07 13:27:00|109128|109078|109127.5|109077.5|109129|109079|109125.1|109075.1|32
1730986030000|2024-11-07 13:27:10|109127.7|109077.7|109128.1|109078.1|109131.1|109081.1|109124|109074|43
1730986040000|2024-11-07 13:27:20|109127.5|109077.5|109129.9|109079.9|109129.9|109079.9|109127|109077|31
1730986050000|2024-11-07 13:27:30|109129.8|109079.8|109124.3|109074.3|109130.8|109080.8|109123.2|109073.2|31
1730986060000|2024-11-07 13:27:40|109124.4|109074.4|109128.5|109078.5|109128.5|109078.5|109122.1|109072.1|16
1730986070000|2024-11-07 13:27:50|109126.6|109076.6|109114.7|109064.7|109128.1|109078.1|109113.5|109063.5|45
1730986080000|2024-11-07 13:28:00|109114.9|109064.9|109115.4|109065.4|109120.4|109070.4|109114.7|109064.7|20
1730986090000|2024-11-07 13:28:10|109114.4|109064.4|109106.7|109056.7|109114.4|109064.4|109104.9|109054.9|33
1730986100000|2024-11-07 13:28:20|109106.5|109056.5|109114|109064|109120.1|109070.1|109105.9|109055.9|31
1730986110000|2024-11-07 13:28:30|109115.6|109065.6|109119.1|109069.1|109121.5|109071.5|109110.7|109060.7|35
1730986120000|2024-11-07 13:28:40|109119.2|109069.2|109114.7|109064.7|109119.2|109069.2|109108.2|109058.2|31
1730986130000|2024-11-07 13:28:50|109113.6|109063.6|109106.7|109056.7|109113.8|109063.8|109106.7|109056.7|22
1730986140000|2024-11-07 13:29:00|109104.6|109054.6|109111.4|109061.4|109114.3|109064.3|109096.8|109046.8|35
1730986150000|2024-11-07 13:29:10|109111.3|109061.3|109136.4|109038.3|109136.4|109062.2|109105.5|109031|39
1730986160000|2024-11-07 13:29:20|109137.5|109040.8|109136.7|109021.9|109139.1|109040.8|109125.2|109019.5|42
1730986170000|2024-11-07 13:29:30|109138.1|109020.9|109100.6|109050.6|109138.1|109055.5|109098.3|109016.9|32
1730986180000|2024-11-07 13:29:40|109133.8|109002.3|109156.5|108963.6|109156.5|109016.8|109120.6|108963.6|32
1730986190000|2024-11-07 13:29:50|109171.2|108944|109204.5|108874.3|109208|108954.4|109170.9|108873.7|18
1730986200000|2024-11-07 13:30:00|109196.4|108861.4|109200.4|108865.4|109234.1|108918.8|109184.2|108849.2|39
1730986210000|2024-11-07 13:30:10|109201.7|108877.6|109109.8|108935.8|109201.7|108935.8|109109.7|108855.6|53
1730986220000|2024-11-07 13:30:20|109133.9|108931|109165.4|108970.3|109189.6|109014|109093.1|108894|62
1730986230000|2024-11-07 13:30:30|109160.8|108981.4|109136.1|108988.4|109170.3|109016|109127.3|108973.9|54
1730986240000|2024-11-07 13:30:40|109125.1|108988.2|109152.1|109005.1|109152.1|109006.8|109125.1|108971.1|54
1730986250000|2024-11-07 13:30:50|109151.5|109005.2|109151.4|109015.5|109153|109016.2|109149.5|109001.5|34
1730986260000|2024-11-07 13:31:00|109151.5|109015.4|109163.9|109022.6|109167.1|109023.2|109151.5|109015.4|30
1730986270000|2024-11-07 13:31:10|109157.9|109014.1|109162.2|109023.3|109163|109025|109154.4|109013.5|26
1730986280000|2024-11-07 13:31:20|109162.1|109023.4|109168.4|109031.2|109169.3|109036|109156.8|109023.4|20
1730986290000|2024-11-07 13:31:30|109168.9|109031.5|109171.9|109049.7|109171.9|109055.6|109163.4|109029.9|29
1730986300000|2024-11-07 13:31:40|109172.3|109058.8|109170.6|109033.6|109173.9|109059.9|109158.5|109033.6|70
1730986310000|2024-11-07 13:31:50|109169|109034.1|109158.8|109057.1|109169|109088.8|109134.3|109029.4|36
1730986320000|2024-11-07 13:32:00|109159|109056.3|109132.1|109034.7|109159|109084.8|109103.7|109025|47
1730986330000|2024-11-07 13:32:10|109129.6|109035.4|109139.6|109089.6|109162.3|109089.6|109108.3|109035.3|49
1730986340000|2024-11-07 13:32:20|109139|109089|109122|109072|109139|109089|109119|109069|36
1730986350000|2024-11-07 13:32:30|109122.9|109072.9|109126.5|109076.5|109127.1|109077.1|109122.9|109072.9|18
1730986360000|2024-11-07 13:32:40|109126.6|109076.6|109122.6|109072.6|109140.1|109090.1|109122.4|109072.4|41
1730986370000|2024-11-07 13:32:50|109122.4|109072.4|109131.8|109081.8|109132.2|109082.2|109122.4|109072.4|29
1730986380000|2024-11-07 13:33:00|109134|109084|109139.3|109089.3|109143.1|109093.1|109134|109084|49
1730986390000|2024-11-07 13:33:10|109136.4|109086.4|109157.9|109107.9|109162.1|109112.1|109134.9|109084.9|43
1730986400000|2024-11-07 13:33:20|109158|109108|109156.7|109106.7|109170.4|109120.4|109154.3|109104.3|43
1730986410000|2024-11-07 13:33:30|109157.9|109107.9|109166.2|109116.2|109166.2|109116.2|109154.6|109104.6|38
1730986420000|2024-11-07 13:33:40|109166.4|109116.4|109163.7|109113.7|109168.8|109118.8|109161.3|109111.3|37
1730986430000|2024-11-07 13:33:50|109164.1|109114.1|109148|109098|109174.7|109124.7|109148|109098|43
1730986440000|2024-11-07 13:34:00|109149|109099|109127.2|109077.2|109149|109099|109122.2|109072.2|51
1730986450000|2024-11-07 13:34:10|109126.7|109076.7|109131.5|109081.5|109135.2|109085.2|109126.7|109076.7|35
1730986460000|2024-11-07 13:34:20|109130.2|109080.2|109134.5|109084.5|109138.4|109088.4|109130.2|109080.2|37
1730986470000|2024-11-07 13:34:30|109134.2|109084.2|109126.7|109076.7|109138.6|109088.6|109121.3|109071.3|62
1730986480000|2024-11-07 13:34:40|109127.2|109077.2|109126.6|109076.6|109127.7|109077.7|109124.1|109074.1|42
1730986490000|2024-11-07 13:34:50|109126.3|109076.3|109129.7|109079.7|109130.7|109080.7|109126.3|109076.3|35
1730986500000|2024-11-07 13:35:00|109128.8|109078.8|109129.7|109079.7|109133.1|109083.1|109120.6|109070.6|46
1730986510000|2024-11-07 13:35:10|109130|109080|109123.4|109073.4|109130.1|109080.1|109122.9|109072.9|41
1730986520000|2024-11-07 13:35:20|109123.3|109073.3|109093.1|109043.1|109123.9|109073.9|109093.1|109043.1|42
1730986530000|2024-11-07 13:35:30|109094.2|109044.2|109104.4|109054.4|109107.5|109057.5|109094.2|109044.2|35
1730986540000|2024-11-07 13:35:40|109101.9|109051.9|109081.9|109031.9|109104.9|109054.9|109078.5|109028.5|46
1730986550000|2024-11-07 13:35:50|109082|109032|109084.1|109034.1|109091.6|109041.6|109081.2|109031.2|48
1730986560000|2024-11-07 13:36:00|109083.4|109033.4|109084.6|109034.6|109086.6|109036.6|109081.7|109031.7|36
1730986570000|2024-11-07 13:36:10|109083.8|109033.8|109061.7|109011.7|109085.2|109035.2|109054.7|109004.7|47
1730986580000|2024-11-07 13:36:20|109060.6|109010.6|109062.2|109012.2|109062.3|109012.3|109057.3|109007.3|30
1730986590000|2024-11-07 13:36:30|109062.6|109012.6|109071.3|109021.3|109072.7|109022.7|109062.6|109012.6|33
1730986600000|2024-11-07 13:36:40|109072|109022|109068.3|109018.3|109080.1|109030.1|109068.1|109018.1|48
1730986610000|2024-11-07 13:36:50|109069.7|109019.7|109068.2|109018.2|109076.5|109026.5|109062.8|109012.8|42
1730986620000|2024-11-07 13:37:00|109067.8|109017.8|109059.9|109009.9|109067.8|109017.8|109057.7|109007.7|44
1730986630000|2024-11-07 13:37:10|109060.2|109010.2|109077.4|109027.4|109078.7|109028.7|109058.1|109008.1|46
1730986640000|2024-11-07 13:37:20|109077.7|109027.7|109080.4|109030.4|109081.4|109031.4|109077.5|109027.5|32
1730986650000|2024-11-07 13:37:30|109080.8|109030.8|109084.5|109034.5|109085.3|109035.3|109079.6|109029.6|28
1730986660000|2024-11-07 13:37:40|109083.4|109033.4|109064.1|109014.1|109083.4|109033.4|109054.7|109004.7|35
1730986670000|2024-11-07 13:37:50|109063.4|109013.4|109066.5|109016.5|109066.5|109016.5|109061|109011|34
1730986680000|2024-11-07 13:38:00|109064.7|109014.7|109072.3|109022.3|109079.9|109029.9|109064.7|109014.7|39
1730986690000|2024-11-07 13:38:10|109071.7|109021.7|109063.1|109013.1|109075|109025|109063.1|109013.1|28
1730986700000|2024-11-07 13:38:20|109063.4|109013.4|109067.4|109017.4|109068.3|109018.3|109059.5|109009.5|24
1730986710000|2024-11-07 13:38:30|109068.1|109018.1|109077.8|109027.8|109077.8|109027.8|109067.7|109017.7|31
1730986720000|2024-11-07 13:38:40|109078|109028|109089.1|109039.1|109092.2|109042.2|109077.6|109027.6|45
1730986730000|2024-11-07 13:38:50|109090.4|109040.4|109113.7|109063.7|109114.2|109064.2|109090.4|109040.4|40
1730986740000|2024-11-07 13:39:00|109114|109064|109128.7|109078.7|109129.5|109079.5|109114|109064|38
1730986750000|2024-11-07 13:39:10|109129|109079|109124.8|109074.8|109137.1|109087.1|109123.4|109073.4|24
1730986760000|2024-11-07 13:39:20|109125.4|109075.4|109118|109068|109128.1|109078.1|109115.9|109065.9|31
1730986770000|2024-11-07 13:39:30|109117.5|109067.5|109112.6|109062.6|109118.1|109068.1|109110.2|109060.2|40
1730986780000|2024-11-07 13:39:40|109112.8|109062.8|109112.5|109062.5|109117.1|109067.1|109111.8|109061.8|29
1730986790000|2024-11-07 13:39:50|109112.3|109062.3|109100.6|109050.6|109112.3|109062.3|109100.6|109050.6|32
1730986800000|2024-11-07 13:40:00|109100.3|109050.3|109134.6|109084.6|109134.7|109084.7|109097.2|109047.2|53
1730986810000|2024-11-07 13:40:10|109134.1|109084.1|109131.9|109081.9|109145.8|109095.8|109127|109077|43
1730986820000|2024-11-07 13:40:20|109132.8|109082.8|109133.1|109083.1|109141.9|109091.9|109132.8|109082.8|35
1730986830000|2024-11-07 13:40:30|109133.8|109083.8|109134.2|109084.2|109138.7|109088.7|109133.2|109083.2|23
1730986840000|2024-11-07 13:40:40|109133.8|109083.8|109143.9|109093.9|109144.3|109094.3|109130.1|109080.1|28
1730986850000|2024-11-07 13:40:50|109142.9|109092.9|109145.3|109095.3|109146.2|109096.2|109139.9|109089.9|38
1730986860000|2024-11-07 13:41:00|109145.6|109095.6|109141.8|109091.8|109146|109096|109134.3|109084.3|37
1730986870000|2024-11-07 13:41:10|109141.6|109091.6|109143.5|109093.5|109144|109094|109140.8|109090.8|29
1730986880000|2024-11-07 13:41:20|109144|109094|109140.2|109090.2|109160.8|109110.8|109140.2|109090.2|32
1730986890000|2024-11-07 13:41:30|109139.7|109089.7|109145.7|109095.7|109145.7|109095.7|109131.7|109081.7|25
1730986900000|2024-11-07 13:41:40|109147.7|109097.7|109144.7|109094.7|109153.9|109103.9|109143.7|109093.7|37
1730986910000|2024-11-07 13:41:50|109145.3|109095.3|109150.2|109100.2|109155.3|109105.3|109145.3|109095.3|28
1730986920000|2024-11-07 13:42:00|109149.7|109099.7|109129.8|109079.8|109149.7|109099.7|109120.2|109070.2|43
1730986930000|2024-11-07 13:42:10|109130.2|109080.2|109151.7|109101.7|109151.7|109101.7|109130.2|109080.2|38
1730986940000|2024-11-07 13:42:20|109151.4|109101.4|109129.5|109079.5|109151.4|109101.4|109129.5|109079.5|40
1730986950000|2024-11-07 13:42:30|109129.7|109079.7|109125|109075|109131.2|109081.2|109123.2|109073.2|27
1730986960000|2024-11-07 13:42:40|109125.6|109075.6|109122|109072|109131.4|109081.4|109117.2|109067.2|35
1730986970000|2024-11-07 13:42:50|109121.7|109071.7|109105.4|109055.4|109121.7|109071.7|109105.4|109055.4|31
1730986980000|2024-11-07 13:43:00|109104.6|109054.6|109107.6|109057.6|109108.2|109058.2|109102.9|109052.9|30
1730986990000|2024-11-07 13:43:10|109107.7|109057.7|109115.2|109065.2|109119.3|109069.3|109107.6|109057.6|33
1730987000000|2024-11-07 13:43:20|109116|109066|109119.7|109069.7|109122.9|109072.9|109115.8|109065.8|42
1730987010000|2024-11-07 13:43:30|109119.9|109069.9|109124.7|109074.7|109126.4|109076.4|109119.9|109069.9|41
1730987020000|2024-11-07 13:43:40|109124.3|109074.3|109120.5|109070.5|109135.6|109085.6|109119.8|109069.8|50
1730987030000|2024-11-07 13:43:50|109120.8|109070.8|109117.3|109067.3|109122.9|109072.9|109115|109065|42
1730987040000|2024-11-07 13:44:00|109117.6|109067.6|109115.7|109065.7|109126.9|109076.9|109113.1|109063.1|51
1730987050000|2024-11-07 13:44:10|109115.9|109065.9|109089.8|109039.8|109116.2|109066.2|109084.9|109034.9|46
1730987060000|2024-11-07 13:44:20|109089.6|109039.6|109094.6|109044.6|109098.7|109048.7|109089.6|109039.6|48
1730987070000|2024-11-07 13:44:30|109094.1|109044.1|109126.4|109076.4|109126.8|109076.8|109092|109042|40
1730987080000|2024-11-07 13:44:40|109126.9|109076.9|109112.8|109062.8|109131.8|109081.8|109106.2|109056.2|34
1730987090000|2024-11-07 13:44:50|109113.2|109063.2|109126.5|109076.5|109126.8|109076.8|109113.2|109063.2|28
1730987100000|2024-11-07 13:45:00|109126.2|109076.2|109108.1|109058.1|109126.2|109076.2|109105|109055|40
1730987110000|2024-11-07 13:45:10|109108.6|109058.6|109101|109051|109113.1|109063.1|109100.4|109050.4|44
1730987120000|2024-11-07 13:45:20|109099.5|109049.5|109089|109039|109100.4|109050.4|109083.2|109033.2|36
1730987130000|2024-11-07 13:45:30|109088.5|109038.5|109096|109046|109110|109060|109088.5|109038.5|47
1730987140000|2024-11-07 13:45:40|109097.3|109047.3|109071.1|109021.1|109097.3|109047.3|109071.1|109021.1|42
1730987150000|2024-11-07 13:45:50|109072.5|109022.5|109061.3|109011.3|109072.5|109022.5|109056|109006|47
1730987160000|2024-11-07 13:46:00|109061.2|109011.2|109043.7|108993.7|109061.2|109011.2|109043.7|108993.7|28
1730987170000|2024-11-07 13:46:10|109044.1|108994.1|109045.5|108995.5|109050.9|109000.9|109040.4|108990.4|42
1730987180000|2024-11-07 13:46:20|109046.6|108996.6|109036.8|108986.8|109052.3|109002.3|109036.8|108986.8|39
1730987190000|2024-11-07 13:46:30|109040|108990|109016.5|108966.5|109040.3|108990.3|109016.5|108966.5|35
1730987200000|2024-11-07 13:46:40|109016.6|108966.6|109026.5|108976.5|109029.5|108979.5|109016.4|108966.4|31
1730987210000|2024-11-07 13:46:50|109026.9|108976.9|109027.4|108977.4|109028.1|108978.1|109020|108970|28
1730987220000|2024-11-07 13:47:00|109026.1|108976.1|109026.5|108976.5|109030.2|108980.2|109020.8|108970.8|24
1730987230000|2024-11-07 13:47:10|109027.1|108977.1|109033.1|108983.1|109034.3|108984.3|109026.9|108976.9|23
1730987240000|2024-11-07 13:47:20|109032.5|108982.5|109028.6|108978.6|109032.5|108982.5|109019.2|108969.2|38
1730987250000|2024-11-07 13:47:30|109027.1|108977.1|109018.1|108968.1|109029.1|108979.1|109015.8|108965.8|31
1730987260000|2024-11-07 13:47:40|109018.9|108968.9|109012.2|108962.2|109020.9|108970.9|109012.2|108962.2|27
1730987270000|2024-11-07 13:47:50|109011.4|108961.4|109004.5|108954.5|109011.4|108961.4|108996.5|108946.5|44
1730987280000|2024-11-07 13:48:00|109004.8|108954.8|109008.8|108958.8|109011.7|108961.7|109004.2|108954.2|30
1730987290000|2024-11-07 13:48:10|109009.3|108959.3|109007.4|108957.4|109009.3|108959.3|109006.6|108956.6|15
1730987300000|2024-11-07 13:48:20|109006.9|108956.9|109001|108951|109006.9|108956.9|108994.8|108944.8|36
1730987310000|2024-11-07 13:48:30|109000.8|108950.8|108996.2|108946.2|109000.8|108950.8|108995.4|108945.4|24
1730987320000|2024-11-07 13:48:40|108996.1|108946.1|108996.6|108946.6|108998.8|108948.8|108989.2|108939.2|34
1730987330000|2024-11-07 13:48:50|108996.2|108946.2|108989.9|108939.9|109005.4|108955.4|108988.8|108938.8|28
1730987340000|2024-11-07 13:49:00|108989.1|108939.1|108999.5|108949.5|109001.8|108951.8|108984.7|108934.7|39
1730987350000|2024-11-07 13:49:10|108999|108949|108988.4|108938.4|109000.7|108950.7|108988.4|108938.4|41
1730987360000|2024-11-07 13:49:20|108986|108936|108962.1|108912.1|108986|108936|108956.8|108906.8|46
1730987370000|2024-11-07 13:49:30|108963.2|108913.2|108954.6|108904.6|108965|108915|108952.9|108902.9|33
1730987380000|2024-11-07 13:49:40|108954.9|108904.9|108951.8|108901.8|108956.9|108906.9|108951.8|108901.8|28
1730987390000|2024-11-07 13:49:50|108950.5|108900.5|108945|108895|108954.3|108904.3|108943.4|108893.4|44
1730987400000|2024-11-07 13:50:00|108945.2|108895.2|108935|108885|108945.2|108895.2|108935|108885|30
1730987410000|2024-11-07 13:50:10|108934.9|108884.9|108949.1|108899.1|108950.5|108900.5|108934.7|108884.7|38
1730987420000|2024-11-07 13:50:20|108949.2|108899.2|108943|108893|108951.3|108901.3|108943|108893|43
1730987430000|2024-11-07 13:50:30|108943.1|108893.1|108940.4|108890.4|108949.1|108899.1|108939.6|108889.6|39
1730987440000|2024-11-07 13:50:40|108940.7|108890.7|108959.5|108909.5|108974.7|108924.7|108940.7|108890.7|48
1730987450000|2024-11-07 13:50:50|108959.3|108909.3|108956.7|108906.7|108966.9|108916.9|108951.2|108901.2|55
1730987460000|2024-11-07 13:51:00|108957.3|108907.3|108939.6|108889.6|108962.3|108912.3|108938.8|108888.8|55
1730987470000|2024-11-07 13:51:10|108939.1|108889.1|108944.2|108894.2|108946.5|108896.5|108939.1|108889.1|37
1730987480000|2024-11-07 13:51:20|108944.3|108894.3|108952.1|108902.1|108958.7|108908.7|108944.3|108894.3|43
1730987490000|2024-11-07 13:51:30|108953.5|108903.5|108954|108904|108957.7|108907.7|108949.7|108899.7|48
1730987500000|2024-11-07 13:51:40|108954.2|108904.2|108955.1|108905.1|108955.2|108905.2|108948.5|108898.5|39
1730987510000|2024-11-07 13:51:50|108955.5|108905.5|108966.2|108916.2|108980.1|108930.1|108955.5|108905.5|51
1730987520000|2024-11-07 13:52:00|108965.7|108915.7|108973.7|108923.7|108974.7|108924.7|108964.6|108914.6|49
1730987530000|2024-11-07 13:52:10|108973.2|108923.2|108965.3|108915.3|108975|108925|108965.2|108915.2|28
1730987540000|2024-11-07 13:52:20|108965|108915|108967.2|108917.2|108969.9|108919.9|108964.1|108914.1|30
1730987550000|2024-11-07 13:52:30|108970.4|108920.4|108967.9|108917.9|108974.1|108924.1|108967|108917|33
1730987560000|2024-11-07 13:52:40|108967.4|108917.4|108961.7|108911.7|108967.5|108917.5|108960.7|108910.7|24
1730987570000|2024-11-07 13:52:50|108961.2|108911.2|108970.7|108920.7|108977.8|108927.8|108960.6|108910.6|40
1730987580000|2024-11-07 13:53:00|108971.4|108921.4|108989.1|108939.1|108989.1|108939.1|108971.4|108921.4|38
1730987590000|2024-11-07 13:53:10|108988.7|108938.7|108974.1|108924.1|108998.1|108948.1|108963.2|108913.2|39
1730987600000|2024-11-07 13:53:20|108974.3|108924.3|108942.9|108892.9|108979.3|108929.3|108942.9|108892.9|32
1730987610000|2024-11-07 13:53:30|108942.7|108892.7|108921.2|108871.2|108942.7|108892.7|108915.7|108865.7|50
1730987620000|2024-11-07 13:53:40|108921.6|108871.6|108919.7|108869.7|108921.9|108871.9|108914.4|108864.4|29
1730987630000|2024-11-07 13:53:50|108919.9|108869.9|108918.6|108868.6|108921.6|108871.6|108913.4|108863.4|39
1730987640000|2024-11-07 13:54:00|108917.8|108867.8|108911.9|108861.9|108918.3|108868.3|108909.8|108859.8|46
1730987650000|2024-11-07 13:54:10|108912.6|108862.6|108897.5|108847.5|108912.6|108862.6|108895.4|108845.4|46
1730987660000|2024-11-07 13:54:20|108899.7|108849.7|108930.6|108880.6|108930.6|108880.6|108899.7|108849.7|41
1730987670000|2024-11-07 13:54:30|108930.4|108880.4|108927.1|108877.1|108930.7|108880.7|108921.5|108871.5|33
1730987680000|2024-11-07 13:54:40|108926.8|108876.8|108925.5|108875.5|108927|108877|108923.3|108873.3|34
1730987690000|2024-11-07 13:54:50|108925.6|108875.6|108947|108897|108947|108897|108925.6|108875.6|32
1730987700000|2024-11-07 13:55:00|108947.1|108897.1|108946.7|108896.7|108948|108898|108932|108882|50
1730987710000|2024-11-07 13:55:10|108946.3|108896.3|108954.5|108904.5|108959.7|108909.7|108945.6|108895.6|43
1730987720000|2024-11-07 13:55:20|108954.6|108904.6|108941|108891|108954.6|108904.6|108937.7|108887.7|43
1730987730000|2024-11-07 13:55:30|108941.4|108891.4|108941.3|108891.3|108943.5|108893.5|108938.8|108888.8|24
1730987740000|2024-11-07 13:55:40|108942|108892|108954.9|108904.9|108955|108905|108933.9|108883.9|39
1730987750000|2024-11-07 13:55:50|108954|108904|108952.8|108902.8|108954.5|108904.5|108948.9|108898.9|27
1730987760000|2024-11-07 13:56:00|108952|108902|108934.8|108884.8|108953.9|108903.9|108932.9|108882.9|44
1730987770000|2024-11-07 13:56:10|108934.7|108884.7|108928.9|108878.9|108934.7|108884.7|108920.6|108870.6|49
1730987780000|2024-11-07 13:56:20|108928.7|108878.7|108937.6|108887.6|108940.8|108890.8|108923.6|108873.6|38
1730987790000|2024-11-07 13:56:30|108937.1|108887.1|108929.3|108879.3|108937.7|108887.7|108929.3|108879.3|27
1730987800000|2024-11-07 13:56:40|108929.2|108879.2|108916.8|108866.8|108929.2|108879.2|108916.8|108866.8|39
1730987810000|2024-11-07 13:56:50|108916.9|108866.9|108919.8|108869.8|108919.8|108869.8|108915.7|108865.7|23
1730987820000|2024-11-07 13:57:00|108920.3|108870.3|108926|108876|108929|108879|108919.8|108869.8|37
1730987830000|2024-11-07 13:57:10|108925.8|108875.8|108924.2|108874.2|108929.5|108879.5|108914.6|108864.6|36
1730987840000|2024-11-07 13:57:20|108924.5|108874.5|108920.7|108870.7|108926.3|108876.3|108920.7|108870.7|33
1730987850000|2024-11-07 13:57:30|108920.5|108870.5|108922.1|108872.1|108926.5|108876.5|108919.6|108869.6|35
1730987860000|2024-11-07 13:57:40|108921.9|108871.9|108918.1|108868.1|108923.9|108873.9|108913.9|108863.9|34
1730987870000|2024-11-07 13:57:50|108918.6|108868.6|108913.2|108863.2|108923|108873|108912.2|108862.2|30
1730987880000|2024-11-07 13:58:00|108912.7|108862.7|108922.2|108872.2|108922.4|108872.4|108908.6|108858.6|36
1730987890000|2024-11-07 13:58:10|108921.8|108871.8|108912.2|108862.2|108921.8|108871.8|108907|108857|41
1730987900000|2024-11-07 13:58:20|108912.3|108862.3|108926.5|108876.5|108926.5|108876.5|108911.2|108861.2|42
1730987910000|2024-11-07 13:58:30|108926.3|108876.3|108925.1|108875.1|108926.3|108876.3|108912.7|108862.7|37
1730987920000|2024-11-07 13:58:40|108924.9|108874.9|108927.5|108877.5|108931.5|108881.5|108924.9|108874.9|31
1730987930000|2024-11-07 13:58:50|108927.4|108877.4|108918.6|108868.6|108927.7|108877.7|108918.6|108868.6|24
1730987940000|2024-11-07 13:59:00|108918.8|108868.8|108930.3|108880.3|108930.3|108880.3|108918.8|108868.8|38
1730987950000|2024-11-07 13:59:10|108930.2|108880.2|108926|108876|108932.1|108882.1|108926|108876|29
1730987960000|2024-11-07 13:59:20|108925.9|108875.9|108930.2|108880.2|108931.7|108881.7|108924.4|108874.4|35
1730987970000|2024-11-07 13:59:30|108930.1|108880.1|108938.4|108888.4|108947.4|108897.4|108930.1|108880.1|37
1730987980000|2024-11-07 13:59:40|108937.7|108887.7|108946|108896|108946|108896|108936.2|108886.2|34
1730987990000|2024-11-07 13:59:50|108946.3|108896.3|108935.2|108885.2|108948|108898|108934|108884|48
1730988000000|2024-11-07 14:00:00|108933.9|108883.9|108929.4|108879.4|108936.5|108886.5|108922|108872|40
1730988010000|2024-11-07 14:00:10|108930|108880|108927.7|108877.7|108930.4|108880.4|108921.1|108871.1|26
1730988020000|2024-11-07 14:00:20|108927.4|108877.4|108943.9|108893.9|108943.9|108893.9|108924.8|108874.8|36
1730988030000|2024-11-07 14:00:30|108944.8|108894.8|108942.5|108892.5|108945.7|108895.7|108939.3|108889.3|40
1730988040000|2024-11-07 14:00:40|108942.2|108892.2|108945.9|108895.9|108953.1|108903.1|108940.7|108890.7|26
1730988050000|2024-11-07 14:00:50|108944.5|108894.5|108945.3|108895.3|108947.3|108897.3|108943.9|108893.9|27
1730988060000|2024-11-07 14:01:00|108945.4|108895.4|108954.8|108904.8|108954.8|108904.8|108937.7|108887.7|27
1730988070000|2024-11-07 14:01:10|108955.8|108905.8|108955.1|108905.1|108957|108907|108948.8|108898.8|36
1730988080000|2024-11-07 14:01:20|108955.6|108905.6|108953.1|108903.1|108959.8|108909.8|108953.1|108903.1|29
1730988090000|2024-11-07 14:01:30|108950.7|108900.7|108970.9|108920.9|108971.9|108921.9|108949.2|108899.2|38
1730988100000|2024-11-07 14:01:40|108970.2|108920.2|108924.2|108874.2|108970.2|108920.2|108924.2|108874.2|31
1730988110000|2024-11-07 14:01:50|108923.6|108873.6|108921.2|108871.2|108928.6|108878.6|108917.3|108867.3|37
1730988120000|2024-11-07 14:02:00|108921.8|108871.8|108931.9|108881.9|108937.6|108887.6|108921.8|108871.8|37
1730988130000|2024-11-07 14:02:10|108932.2|108882.2|108938.1|108888.1|108939.8|108889.8|108932.2|108882.2|29
1730988140000|2024-11-07 14:02:20|108936.9|108886.9|108925|108875|108937.6|108887.6|108923.3|108873.3|29
1730988150000|2024-11-07 14:02:30|108925.4|108875.4|108929.2|108879.2|108929.2|108879.2|108914.3|108864.3|42
1730988160000|2024-11-07 14:02:40|108927.9|108877.9|108933.4|108883.4|108934.1|108884.1|108925.8|108875.8|34
1730988170000|2024-11-07 14:02:50|108932.9|108882.9|108930.1|108880.1|108932.9|108882.9|108927.8|108877.8|31
1730988180000|2024-11-07 14:03:00|108930|108880|108928.9|108878.9|108932.8|108882.8|108928.9|108878.9|33
1730988190000|2024-11-07 14:03:10|108927.9|108877.9|108933.4|108883.4|108934.7|108884.7|108927|108877|38
1730988200000|2024-11-07 14:03:20|108931.9|108881.9|108929.3|108879.3|108932.4|108882.4|108929.3|108879.3|30
1730988210000|2024-11-07 14:03:30|108929.2|108879.2|108925.4|108875.4|108929.2|108879.2|108918.5|108868.5|40
1730988220000|2024-11-07 14:03:40|108926|108876|108906.7|108856.7|108926|108876|108906.7|108856.7|38
1730988230000|2024-11-07 14:03:50|108907.7|108857.7|108887.8|108837.8|108907.8|108857.8|108887.8|108837.8|42
1730988240000|2024-11-07 14:04:00|108886.5|108836.5|108893.8|108843.8|108894.8|108844.8|108884.5|108834.5|30
1730988250000|2024-11-07 14:04:10|108893.1|108843.1|108892.3|108842.3|108893.5|108843.5|108890.9|108840.9|27
1730988260000|2024-11-07 14:04:20|108892.2|108842.2|108905.3|108855.3|108905.3|108855.3|108889.3|108839.3|37
1730988270000|2024-11-07 14:04:30|108905.4|108855.4|108906.9|108856.9|108913|108863|108904.4|108854.4|31
1730988280000|2024-11-07 14:04:40|108907.9|108857.9|108896.4|108846.4|108910.4|108860.4|108895.9|108845.9|36
1730988290000|2024-11-07 14:04:50|108896.3|108846.3|108901.5|108851.5|108904.3|108854.3|108896.3|108846.3|34
1730988300000|2024-11-07 14:05:00|108900.5|108850.5|108913.1|108863.1|108913.9|108863.9|108900.5|108850.5|37
1730988310000|2024-11-07 14:05:10|108913.4|108863.4|108960.8|108910.8|108961|108911|108912.9|108862.9|55
1730988320000|2024-11-07 14:05:20|108961.2|108911.2|108953.3|108903.3|108961.3|108911.3|108953.3|108903.3|27
1730988330000|2024-11-07 14:05:30|108952.7|108902.7|108953.5|108903.5|108956|108906|108951.5|108901.5|29
1730988340000|2024-11-07 14:05:40|108953.9|108903.9|108955.7|108905.7|108955.7|108905.7|108949.2|108899.2|32
1730988350000|2024-11-07 14:05:50|108954.5|108904.5|108956|108906|108959.1|108909.1|108954.5|108904.5|29
1730988360000|2024-11-07 14:06:00|108957.3|108907.3|108959.8|108909.8|108961.6|108911.6|108957.3|108907.3|26
1730988370000|2024-11-07 14:06:10|108959.9|108909.9|108940|108890|108962.8|108912.8|108936.7|108886.7|32
1730988380000|2024-11-07 14:06:20|108940.3|108890.3|108953.4|108903.4|108958|108908|108940.3|108890.3|37
1730988390000|2024-11-07 14:06:30|108952.9|108902.9|108955.1|108905.1|108956.4|108906.4|108947.5|108897.5|30
1730988400000|2024-11-07 14:06:40|108955|108905|108941.8|108891.8|108966.8|108916.8|108941.8|108891.8|42
1730988410000|2024-11-07 14:06:50|108941.6|108891.6|108942.8|108892.8|108943.6|108893.6|108936.7|108886.7|20
1730988420000|2024-11-07 14:07:00|108942.7|108892.7|108937|108887|108942.7|108892.7|108928.2|108878.2|41
1730988430000|2024-11-07 14:07:10|108936.3|108886.3|108941.9|108891.9|108948.8|108898.8|108936.2|108886.2|40
1730988440000|2024-11-07 14:07:20|108942.3|108892.3|108932.8|108882.8|108942.9|108892.9|108931|108881|18
1730988450000|2024-11-07 14:07:30|108932.4|108882.4|108932.6|108882.6|108937.5|108887.5|108929.7|108879.7|28
1730988460000|2024-11-07 14:07:40|108931.8|108881.8|108935.7|108885.7|108935.9|108885.9|108930.5|108880.5|25
1730988470000|2024-11-07 14:07:50|108936.4|108886.4|108949.5|108899.5|108950.3|108900.3|108931.4|108881.4|25
1730988480000|2024-11-07 14:08:00|108949.3|108899.3|108961.4|108911.4|108962|108912|108947.3|108897.3|43
1730988490000|2024-11-07 14:08:10|108961.8|108911.8|108963.8|108913.8|108964.1|108914.1|108961.7|108911.7|19
1730988500000|2024-11-07 14:08:20|108964.3|108914.3|108967.6|108917.6|108969.8|108919.8|108964.3|108914.3|34
1730988510000|2024-11-07 14:08:30|108967.8|108917.8|108971.5|108921.5|108972.2|108922.2|108967.5|108917.5|20
1730988520000|2024-11-07 14:08:40|108971.4|108921.4|108970|108920|108973.2|108923.2|108969.5|108919.5|19
1730988530000|2024-11-07 14:08:50|108970.3|108920.3|108972.6|108922.6|108976.3|108926.3|108970.3|108920.3|26
1730988540000|2024-11-07 14:09:00|108972.5|108922.5|108971.2|108921.2|108974.6|108924.6|108969.6|108919.6|22
1730988550000|2024-11-07 14:09:10|108970.9|108920.9|108968.6|108918.6|108972|108922|108956.2|108906.2|33
1730988560000|2024-11-07 14:09:20|108969.3|108919.3|108977|108927|108977.7|108927.7|108969.3|108919.3|35
1730988570000|2024-11-07 14:09:30|108977.5|108927.5|108970.1|108920.1|108977.7|108927.7|108969.3|108919.3|23
1730988580000|2024-11-07 14:09:40|108971.4|108921.4|108967.9|108917.9|108972.3|108922.3|108965.3|108915.3|33
1730988590000|2024-11-07 14:09:50|108965.7|108915.7|108961|108911|108966.8|108916.8|108958.6|108908.6|26
1730988600000|2024-11-07 14:10:00|108960.7|108910.7|108960|108910|108961|108911|108953.8|108903.8|30
1730988610000|2024-11-07 14:10:10|108961.5|108911.5|108963.5|108913.5|108965.4|108915.4|108961.4|108911.4|23
1730988620000|2024-11-07 14:10:20|108964|108914|108961.9|108911.9|108972.1|108922.1|108961.9|108911.9|31
1730988630000|2024-11-07 14:10:30|108961.5|108911.5|108962.8|108912.8|108963.1|108913.1|108957.4|108907.4|28
1730988640000|2024-11-07 14:10:40|108963.3|108913.3|108967.8|108917.8|108970.6|108920.6|108963.3|108913.3|24
1730988650000|2024-11-07 14:10:50|108968.3|108918.3|108959|108909|108968.8|108918.8|108958.5|108908.5|31
1730988660000|2024-11-07 14:11:00|108958.8|108908.8|108958.3|108908.3|108960.1|108910.1|108954.1|108904.1|22
1730988670000|2024-11-07 14:11:10|108958.4|108908.4|108958.4|108908.4|108960.2|108910.2|108956.8|108906.8|20
1730988680000|2024-11-07 14:11:20|108958.3|108908.3|108957.3|108907.3|108960.5|108910.5|108957.3|108907.3|19
1730988690000|2024-11-07 14:11:30|108957.8|108907.8|108957.9|108907.9|108963|108913|108957.5|108907.5|32
1730988700000|2024-11-07 14:11:40|108958|108908|108955.5|108905.5|108958.3|108908.3|108953.8|108903.8|14
1730988710000|2024-11-07 14:11:50|108955.4|108905.4|108969.9|108919.9|108969.9|108919.9|108953.4|108903.4|30
1730988720000|2024-11-07 14:12:00|108969.7|108919.7|108974.4|108924.4|108977.1|108927.1|108969.6|108919.6|22
1730988730000|2024-11-07 14:12:10|108974.5|108924.5|108973.8|108923.8|108977.5|108927.5|108973.8|108923.8|15
1730988740000|2024-11-07 14:12:20|108975.6|108925.6|108976.7|108926.7|108982.1|108932.1|108975.2|108925.2|17
1730988750000|2024-11-07 14:12:30|108976.9|108926.9|108986.4|108936.4|108990.9|108940.9|108976.6|108926.6|23
1730988760000|2024-11-07 14:12:40|108986.8|108936.8|108990.2|108940.2|108990.2|108940.2|108985.1|108935.1|25
1730988770000|2024-11-07 14:12:50|108991|108941|109000.3|108950.3|109002.4|108952.4|108989.6|108939.6|30
1730988780000|2024-11-07 14:13:00|109001.4|108951.4|109002.1|108952.1|109002.9|108952.9|109000.6|108950.6|27
1730988790000|2024-11-07 14:13:10|109002.8|108952.8|109016.3|108966.3|109016.3|108966.3|109000.1|108950.1|23
1730988800000|2024-11-07 14:13:20|109016.7|108966.7|109020.1|108970.1|109022.6|108972.6|109016.7|108966.7|31
1730988810000|2024-11-07 14:13:30|109020|108970|109029.5|108979.5|109031.2|108981.2|109017.8|108967.8|35
1730988820000|2024-11-07 14:13:40|109030.6|108980.6|109035.3|108985.3|109035.6|108985.6|109029.4|108979.4|32
1730988830000|2024-11-07 14:13:50|109034.8|108984.8|109060.3|109010.3|109060.3|109010.3|109032.8|108982.8|41
1730988840000|2024-11-07 14:14:00|109061.4|109011.4|109053.8|109003.8|109062.3|109012.3|109052.8|109002.8|44
1730988850000|2024-11-07 14:14:10|109053.6|109003.6|109054|109004|109058.8|109008.8|109051.7|109001.7|29
1730988860000|2024-11-07 14:14:20|109053.4|109003.4|109060.5|109010.5|109064|109014|109053.2|109003.2|34
1730988870000|2024-11-07 14:14:30|109060.6|109010.6|109057.3|109007.3|109060.6|109010.6|109054.8|109004.8|26
1730988880000|2024-11-07 14:14:40|109056.9|109006.9|109054.2|109004.2|109057.5|109007.5|109053.4|109003.4|28
1730988890000|2024-11-07 14:14:50|109054.1|109004.1|109062.7|109012.7|109063.9|109013.9|109054.1|109004.1|43
1730988900000|2024-11-07 14:15:00|109062.4|109012.4|109067.4|109017.4|109068.5|109018.5|109058.3|109008.3|34
1730988910000|2024-11-07 14:15:10|109066.5|109016.5|109065.8|109015.8|109066.5|109016.5|109062|109012|23
1730988920000|2024-11-07 14:15:20|109065.5|109015.5|109066.1|109016.1|109069.4|109019.4|109061.6|109011.6|30
1730988930000|2024-11-07 14:15:30|109065.5|109015.5|109068.8|109018.8|109068.8|109018.8|109059.1|109009.1|39
1730988940000|2024-11-07 14:15:40|109068.7|109018.7|109057.4|109007.4|109069.2|109019.2|109056.5|109006.5|30
1730988950000|2024-11-07 14:15:50|109058|109008|109050.6|109000.6|109062.1|109012.1|109050.6|109000.6|27
1730988960000|2024-11-07 14:16:00|109050.4|109000.4|109054.6|109004.6|109054.8|109004.8|109049|108999|28
1730988970000|2024-11-07 14:16:10|109055.3|109005.3|109037.2|108987.2|109056.8|109006.8|109036.9|108986.9|34
1730988980000|2024-11-07 14:16:20|109036.7|108986.7|109036.7|108986.7|109037.1|108987.1|109034.9|108984.9|20
1730988990000|2024-11-07 14:16:30|109036.5|108986.5|109035.4|108985.4|109036.5|108986.5|109033.2|108983.2|22
1730989000000|2024-11-07 14:16:40|109035|108985|109039.5|108989.5|109039.5|108989.5|109034.1|108984.1|15
1730989010000|2024-11-07 14:16:50|109039.8|108989.8|109038.9|108988.9|109040.8|108990.8|109037|108987|19
1730989020000|2024-11-07 14:17:00|109039.1|108989.1|109037.3|108987.3|109039.6|108989.6|109035.1|108985.1|31
1730989030000|2024-11-07 14:17:10|109036.6|108986.6|109033.6|108983.6|109036.6|108986.6|109031.8|108981.8|22
1730989040000|2024-11-07 14:17:20|109033.3|108983.3|109034.6|108984.6|109037.1|108987.1|109033.1|108983.1|18
1730989050000|2024-11-07 14:17:30|109034.7|108984.7|109027.8|108977.8|109035.1|108985.1|109027.8|108977.8|26
1730989060000|2024-11-07 14:17:40|109027.4|108977.4|109027|108977|109027.8|108977.8|109026.2|108976.2|12
1730989070000|2024-11-07 14:17:50|109026.4|108976.4|109025.7|108975.7|109029.7|108979.7|109024.9|108974.9|23
1730989080000|2024-11-07 14:18:00|109026.4|108976.4|109015|108965|109026.4|108976.4|109012.2|108962.2|36
1730989090000|2024-11-07 14:18:10|109015.2|108965.2|109018.1|108968.1|109018.7|108968.7|109015.1|108965.1|21
1730989100000|2024-11-07 14:18:20|109018|108968|109013.7|108963.7|109018|108968|109010.8|108960.8|35
1730989110000|2024-11-07 14:18:30|109013.8|108963.8|109007.5|108957.5|109016|108966|109006.8|108956.8|32
1730989120000|2024-11-07 14:18:40|109007.2|108957.2|109006.5|108956.5|109007.4|108957.4|109003.4|108953.4|27
1730989130000|2024-11-07 14:18:50|109006.4|108956.4|109007.9|108957.9|109008.3|108958.3|109004.4|108954.4|18
1730989140000|2024-11-07 14:19:00|109007.8|108957.8|109002.1|108952.1|109008.5|108958.5|109002.1|108952.1|29
1730989150000|2024-11-07 14:19:10|109001.6|108951.6|108994.8|108944.8|109001.6|108951.6|108991.5|108941.5|33
1730989160000|2024-11-07 14:19:20|108995|108945|109001|108951|109003.9|108953.9|108995|108945|34
1730989170000|2024-11-07 14:19:30|109001.1|108951.1|109004.5|108954.5|109007.3|108957.3|109001.1|108951.1|23
1730989180000|2024-11-07 14:19:40|109004.4|108954.4|109007.7|108957.7|109009.1|108959.1|109004.4|108954.4|16
1730989190000|2024-11-07 14:19:50|109007.8|108957.8|109004.6|108954.6|109007.8|108957.8|108989.5|108939.5|25
1730989200000|2024-11-07 14:20:00|109004.1|108954.1|108998.5|108948.5|109004.7|108954.7|108993.2|108943.2|31
1730989210000|2024-11-07 14:20:10|108999|108949|108986.8|108936.8|108999.7|108949.7|108984.9|108934.9|34
1730989220000|2024-11-07 14:20:20|108990.5|108940.5|108992.7|108942.7|108993.5|108943.5|108988.7|108938.7|36
1730989230000|2024-11-07 14:20:30|108992.6|108942.6|108992.8|108942.8|108997.2|108947.2|108991.3|108941.3|23
1730989240000|2024-11-07 14:20:40|108992.7|108942.7|108989|108939|108992.8|108942.8|108988.3|108938.3|21
1730989250000|2024-11-07 14:20:50|108988.8|108938.8|108986.1|108936.1|108988.8|108938.8|108983.3|108933.3|28
1730989260000|2024-11-07 14:21:00|108986.8|108936.8|108983|108933|108987.4|108937.4|108981.3|108931.3|27
1730989270000|2024-11-07 14:21:10|108984.5|108934.5|108984.5|108934.5|108987.9|108937.9|108982.7|108932.7|26
1730989280000|2024-11-07 14:21:20|108986.5|108936.5|108989.5|108939.5|108991.2|108941.2|108986.5|108936.5|27
1730989290000|2024-11-07 14:21:30|108990.1|108940.1|108995.4|108945.4|108996.4|108946.4|108989.7|108939.7|23
1730989300000|2024-11-07 14:21:40|108992.5|108942.5|108989.6|108939.6|108994.8|108944.8|108988.6|108938.6|29
1730989310000|2024-11-07 14:21:50|108989.7|108939.7|108992.8|108942.8|108992.8|108942.8|108989.6|108939.6|17
1730989320000|2024-11-07 14:22:00|108993.2|108943.2|108993.1|108943.1|108994.7|108944.7|108992|108942|19
1730989330000|2024-11-07 14:22:10|108992.9|108942.9|108992.2|108942.2|108992.9|108942.9|108988.7|108938.7|13
1730989340000|2024-11-07 14:22:20|108992.6|108942.6|108977.9|108927.9|108993.1|108943.1|108976.6|108926.6|37
1730989350000|2024-11-07 14:22:30|108980.4|108930.4|108977.4|108927.4|108980.4|108930.4|108976.7|108926.7|25
1730989360000|2024-11-07 14:22:40|108977|108927|108977.5|108927.5|108979.7|108929.7|108976.2|108926.2|35
1730989370000|2024-11-07 14:22:50|108977.4|108927.4|108976.7|108926.7|108977.6|108927.6|108973.5|108923.5|32
1730989380000|2024-11-07 14:23:00|108976.9|108926.9|108970.9|108920.9|108984.8|108934.8|108970.9|108920.9|23
1730989390000|2024-11-07 14:23:10|108970.5|108920.5|108975.2|108925.2|108975.2|108925.2|108969.9|108919.9|28
1730989400000|2024-11-07 14:23:20|108974.9|108924.9|108976.6|108926.6|108976.6|108926.6|108974.8|108924.8|13
1730989410000|2024-11-07 14:23:30|108976.4|108926.4|108963.4|108913.4|108976.5|108926.5|108963.4|108913.4|40
1730989420000|2024-11-07 14:23:40|108963.5|108913.5|108969.6|108919.6|108971.7|108921.7|108963.5|108913.5|27
1730989430000|2024-11-07 14:23:50|108969|108919|108964.6|108914.6|108969.6|108919.6|108964.6|108914.6|19
1730989440000|2024-11-07 14:24:00|108964.9|108914.9|108962.3|108912.3|108968.8|108918.8|108961.5|108911.5|34
1730989450000|2024-11-07 14:24:10|108961.6|108911.6|108947.3|108897.3|108971.5|108921.5|108946.7|108896.7|38
1730989460000|2024-11-07 14:24:20|108947.1|108897.1|108941.5|108891.5|108953.4|108903.4|108939.5|108889.5|37
1730989470000|2024-11-07 14:24:30|108941.3|108891.3|108936.3|108886.3|108946.2|108896.2|108934.9|108884.9|38
1730989480000|2024-11-07 14:24:40|108935.4|108885.4|108925.1|108875.1|108937.8|108887.8|108924.9|108874.9|38
1730989490000|2024-11-07 14:24:50|108924.1|108874.1|108925.8|108875.8|108926.3|108876.3|108921.3|108871.3|21
1730989500000|2024-11-07 14:25:00|108926.1|108876.1|108916.6|108866.6|108926.1|108876.1|108911.6|108861.6|46
1730989510000|2024-11-07 14:25:10|108916.8|108866.8|108910|108860|108916.8|108866.8|108903.7|108853.7|33
1730989520000|2024-11-07 14:25:20|108910.1|108860.1|108912.7|108862.7|108916.6|108866.6|108910.1|108860.1|20
1730989530000|2024-11-07 14:25:30|108911.8|108861.8|108902.7|108852.7|108911.8|108861.8|108902.7|108852.7|29
1730989540000|2024-11-07 14:25:40|108902.2|108852.2|108904.1|108854.1|108905|108855|108902.2|108852.2|23
1730989550000|2024-11-07 14:25:50|108906|108856|108908.2|108858.2|108910.4|108860.4|108906|108856|26
1730989560000|2024-11-07 14:26:00|108908.3|108858.3|108915.1|108865.1|108918.7|108868.7|108908.3|108858.3|27
1730989570000|2024-11-07 14:26:10|108914.5|108864.5|108903.3|108853.3|108914.5|108864.5|108901.6|108851.6|38
1730989580000|2024-11-07 14:26:20|108902.3|108852.3|108905.1|108855.1|108907.2|108857.2|108901.8|108851.8|23
1730989590000|2024-11-07 14:26:30|108905.2|108855.2|108908.8|108858.8|108909|108859|108904.4|108854.4|26
1730989600000|2024-11-07 14:26:40|108909.7|108859.7|108908.7|108858.7|108909.7|108859.7|108908.4|108858.4|12
1730989610000|2024-11-07 14:26:50|108909.4|108859.4|108905.5|108855.5|108910.2|108860.2|108905.1|108855.1|21
1730989620000|2024-11-07 14:27:00|108905.1|108855.1|108901.6|108851.6|108905.1|108855.1|108899.1|108849.1|22
1730989630000|2024-11-07 14:27:10|108902.2|108852.2|108897.3|108847.3|108903|108853|108896.4|108846.4|32
1730989640000|2024-11-07 14:27:20|108897|108847|108896.8|108846.8|108897.5|108847.5|108896.1|108846.1|16
1730989650000|2024-11-07 14:27:30|108897.5|108847.5|108896.7|108846.7|108897.5|108847.5|108893.6|108843.6|28
1730989660000|2024-11-07 14:27:40|108897|108847|108900.7|108850.7|108900.7|108850.7|108896.8|108846.8|19
1730989670000|2024-11-07 14:27:50|108901|108851|108891|108841|108901.2|108851.2|108890.8|108840.8|18
1730989680000|2024-11-07 14:28:00|108891.1|108841.1|108880.3|108830.3|108891.6|108841.6|108880.3|108830.3|24
1730989690000|2024-11-07 14:28:10|108880.4|108830.4|108868.2|108818.2|108880.8|108830.8|108867|108817|37
1730989700000|2024-11-07 14:28:20|108865.5|108815.5|108867.4|108817.4|108872.9|108822.9|108865.5|108815.5|27
1730989710000|2024-11-07 14:28:30|108867.3|108817.3|108867.7|108817.7|108868|108818|108865.9|108815.9|18
1730989720000|2024-11-07 14:28:40|108868.8|108818.8|108877.7|108827.7|108878.8|108828.8|108868.8|108818.8|26
1730989730000|2024-11-07 14:28:50|108877.5|108827.5|108870.2|108820.2|108878.7|108828.7|108870.2|108820.2|37
1730989740000|2024-11-07 14:29:00|108870.4|108820.4|108871.6|108821.6|108872|108822|108866.3|108816.3|39
1730989750000|2024-11-07 14:29:10|108871.5|108821.5|108874.3|108824.3|108879.4|108829.4|108871.2|108821.2|26
1730989760000|2024-11-07 14:29:20|108875.3|108825.3|108849.7|108799.7|108876.6|108826.6|108848.8|108798.8|33
1730989770000|2024-11-07 14:29:30|108850.4|108800.4|108848.4|108798.4|108851.1|108801.1|108846.6|108796.6|22
1730989780000|2024-11-07 14:29:40|108848.8|108798.8|108844.6|108794.6|108849.7|108799.7|108838.3|108788.3|34
1730989790000|2024-11-07 14:29:50|108843.9|108793.9|108847.4|108797.4|108848|108798|108833|108783|29
1730989800000|2024-11-07 14:30:00|108847.1|108797.1|108852.3|108802.3|108853.8|108803.8|108842.5|108792.5|37
1730989810000|2024-11-07 14:30:10|108852|108802|108844.4|108794.4|108852.2|108802.2|108843.4|108793.4|31
1730989820000|2024-11-07 14:30:20|108846.2|108796.2|108812.9|108762.9|108846.9|108796.9|108812.9|108762.9|28
1730989830000|2024-11-07 14:30:30|108813.1|108763.1|108808.6|108758.6|108814.7|108764.7|108808.6|108758.6|36
1730989840000|2024-11-07 14:30:40|108808|108758|108805.6|108755.6|108808.8|108758.8|108801.1|108751.1|30
1730989850000|2024-11-07 14:30:50|108804.8|108754.8|108807.8|108757.8|108807.8|108757.8|108803.9|108753.9|27
1730989860000|2024-11-07 14:31:00|108808.1|108758.1|108819.9|108769.9|108821.1|108771.1|108808.1|108758.1|41
1730989870000|2024-11-07 14:31:10|108819.8|108769.8|108835.4|108785.4|108835.4|108785.4|108817.5|108767.5|39
1730989880000|2024-11-07 14:31:20|108835.2|108785.2|108839.2|108789.2|108839.7|108789.7|108835.2|108785.2|20
1730989890000|2024-11-07 14:31:30|108839.4|108789.4|108844.4|108794.4|108845.8|108795.8|108839.4|108789.4|28
1730989900000|2024-11-07 14:31:40|108844.1|108794.1|108835.5|108785.5|108844.3|108794.3|108830.2|108780.2|37
1730989910000|2024-11-07 14:31:50|108835.4|108785.4|108828|108778|108839.4|108789.4|108828|108778|35
1730989920000|2024-11-07 14:32:00|108827.8|108777.8|108823.9|108773.9|108827.8|108777.8|108813.9|108763.9|43
1730989930000|2024-11-07 14:32:10|108824.2|108774.2|108837.9|108787.9|108844.9|108794.9|108824.2|108774.2|48
1730989940000|2024-11-07 14:32:20|108837.4|108787.4|108850.7|108800.7|108857.5|108807.5|108837.4|108787.4|54
1730989950000|2024-11-07 14:32:30|108850.6|108800.6|108878.8|108828.8|108878.8|108828.8|108845.5|108795.5|53
1730989960000|2024-11-07 14:32:40|108881.2|108831.2|108875.7|108825.7|108884.2|108834.2|108875.2|108825.2|38
1730989970000|2024-11-07 14:32:50|108875.9|108825.9|108865.8|108815.8|108876.3|108826.3|108863.8|108813.8|39
1730989980000|2024-11-07 14:33:00|108866.7|108816.7|108866.4|108816.4|108867.9|108817.9|108859.2|108809.2|25
1730989990000|2024-11-07 14:33:10|108866|108816|108852.4|108802.4|108866.7|108816.7|108852.4|108802.4|33
1730990000000|2024-11-07 14:33:20|108853.1|108803.1|108874.2|108824.2|108884.9|108834.9|108853.1|108803.1|43
1730990010000|2024-11-07 14:33:30|108873.5|108823.5|108880.4|108830.4|108880.4|108830.4|108871.7|108821.7|28
1730990020000|2024-11-07 14:33:40|108880.7|108830.7|108890.8|108840.8|108896.4|108846.4|108880.7|108830.7|44
1730990030000|2024-11-07 14:33:50|108890.9|108840.9|108897.7|108847.7|108897.7|108847.7|108890.4|108840.4|46
1730990040000|2024-11-07 14:34:00|108897.1|108847.1|108895.8|108845.8|108902|108852|108895.4|108845.4|35
1730990050000|2024-11-07 14:34:10|108896.3|108846.3|108875.6|108825.6|108896.3|108846.3|108875.6|108825.6|45
1730990060000|2024-11-07 14:34:20|108874.5|108824.5|108881.8|108831.8|108882.5|108832.5|108874|108824|33
1730990070000|2024-11-07 14:34:30|108882.6|108832.6|108855.4|108805.4|108882.7|108832.7|108855.4|108805.4|37
1730990080000|2024-11-07 14:34:40|108855.5|108805.5|108852.3|108802.3|108856.6|108806.6|108851.6|108801.6|30
1730990090000|2024-11-07 14:34:50|108852.1|108802.1|108849.4|108799.4|108855.6|108805.6|108849.4|108799.4|28
1730990100000|2024-11-07 14:35:00|108849.3|108799.3|108847.5|108797.5|108855.1|108805.1|108847.5|108797.5|45
1730990110000|2024-11-07 14:35:10|108846.6|108796.6|108840.3|108790.3|108846.6|108796.6|108836.7|108786.7|39
1730990120000|2024-11-07 14:35:20|108839.7|108789.7|108832.2|108782.2|108839.7|108789.7|108828.2|108778.2|50
1730990130000|2024-11-07 14:35:30|108832|108782|108818.5|108768.5|108832|108782|108814.7|108764.7|38
1730990140000|2024-11-07 14:35:40|108817.4|108767.4|108814.8|108764.8|108818.4|108768.4|108814.8|108764.8|25
1730990150000|2024-11-07 14:35:50|108814.9|108764.9|108806.9|108756.9|108815.1|108765.1|108806.9|108756.9|27
1730990160000|2024-11-07 14:36:00|108807|108757|108792.8|108742.8|108808.2|108758.2|108790.9|108740.9|39
1730990170000|2024-11-07 14:36:10|108792.9|108742.9|108787.3|108737.3|108795|108745|108786.4|108736.4|25
1730990180000|2024-11-07 14:36:20|108787.6|108737.6|108779|108729|108788.5|108738.5|108771|108721|37
1730990190000|2024-11-07 14:36:30|108779.6|108729.6|108786.8|108736.8|108795.2|108745.2|108779.6|108729.6|46
1730990200000|2024-11-07 14:36:40|108787|108737|108792.9|108742.9|108795.2|108745.2|108787|108737|28
1730990210000|2024-11-07 14:36:50|108792.3|108742.3|108790.1|108740.1|108794.7|108744.7|108788.9|108738.9|25
1730990220000|2024-11-07 14:37:00|108790.7|108740.7|108794.3|108744.3|108795.5|108745.5|108788.4|108738.4|29
1730990230000|2024-11-07 14:37:10|108794.4|108744.4|108792.1|108742.1|108799.3|108749.3|108792|108742|20
1730990240000|2024-11-07 14:37:20|108792.5|108742.5|108791.7|108741.7|108794.5|108744.5|108791.6|108741.6|17
1730990250000|2024-11-07 14:37:30|108792.2|108742.2|108776|108726|108792.6|108742.6|108775.5|108725.5|28
1730990260000|2024-11-07 14:37:40|108775.4|108725.4|108751.4|108701.4|108776|108726|108751.4|108701.4|39
1730990270000|2024-11-07 14:37:50|108749.9|108699.9|108742.7|108692.7|108750|108700|108741.7|108691.7|25
1730990280000|2024-11-07 14:38:00|108741.5|108691.5|108740.9|108690.9|108741.5|108691.5|108734.3|108684.3|33
1730990290000|2024-11-07 14:38:10|108741.3|108691.3|108744|108694|108750.8|108700.8|108741.3|108691.3|30
1730990300000|2024-11-07 14:38:20|108743.7|108693.7|108735.6|108685.6|108744.6|108694.6|108735.6|108685.6|21
1730990310000|2024-11-07 14:38:30|108735.9|108685.9|108738.8|108688.8|108738.8|108688.8|108735.1|108685.1|15
1730990320000|2024-11-07 14:38:40|108740.1|108690.1|108744.2|108694.2|108747.3|108697.3|108739.6|108689.6|29
1730990330000|2024-11-07 14:38:50|108743.3|108693.3|108742.8|108692.8|108744.3|108694.3|108742|108692|18
1730990340000|2024-11-07 14:39:00|108742.7|108692.7|108728.4|108678.4|108742.7|108692.7|108728.4|108678.4|40
1730990350000|2024-11-07 14:39:10|108728|108678|108723.1|108673.1|108728.4|108678.4|108718.9|108668.9|31
1730990360000|2024-11-07 14:39:20|108723.4|108673.4|108721.1|108671.1|108725.6|108675.6|108720.7|108670.7|23
1730990370000|2024-11-07 14:39:30|108721.5|108671.5|108719.3|108669.3|108728.1|108678.1|108717.2|108667.2|38
1730990380000|2024-11-07 14:39:40|108719|108669|108730|108680|108730|108680|108707.6|108657.6|45
1730990390000|2024-11-07 14:39:50|108730.2|108680.2|108692.9|108642.9|108731.7|108681.7|108692.9|108642.9|43
1730990400000|2024-11-07 14:40:00|108692.7|108642.7|108688|108638|108696.4|108646.4|108685.6|108635.6|43
1730990410000|2024-11-07 14:40:10|108687.3|108637.3|108691.3|108641.3|108702.8|108652.8|108687.2|108637.2|42
1730990420000|2024-11-07 14:40:20|108691.4|108641.4|108685.5|108635.5|108692.5|108642.5|108683.8|108633.8|43
1730990430000|2024-11-07 14:40:30|108685.7|108635.7|108680.5|108630.5|108685.7|108635.7|108680.4|108630.4|29
1730990440000|2024-11-07 14:40:40|108680.4|108630.4|108667.9|108617.9|108682.7|108632.7|108667.9|108617.9|31
1730990450000|2024-11-07 14:40:50|108667.3|108617.3|108635.6|108585.6|108667.3|108617.3|108633.5|108583.5|41
1730990460000|2024-11-07 14:41:00|108635.3|108585.3|108604.9|108554.9|108635.3|108585.3|108604.1|108554.1|53
1730990470000|2024-11-07 14:41:10|108606.3|108556.3|108617.7|108567.7|108630.7|108580.7|108602.7|108552.7|51
1730990480000|2024-11-07 14:41:20|108616.7|108566.7|108609|108559|108621.3|108571.3|108607.7|108557.7|34
1730990490000|2024-11-07 14:41:30|108609.1|108559.1|108637.6|108587.6|108637.6|108587.6|108609.1|108559.1|49
1730990500000|2024-11-07 14:41:40|108638.5|108588.5|108648.6|108598.6|108650.1|108600.1|108637.6|108587.6|42
1730990510000|2024-11-07 14:41:50|108648.4|108598.4|108636.2|108586.2|108650.4|108600.4|108630.7|108580.7|29
1730990520000|2024-11-07 14:42:00|108636.7|108586.7|108641.1|108591.1|108644.9|108594.9|108636.7|108586.7|36
1730990530000|2024-11-07 14:42:10|108641.4|108591.4|108638.6|108588.6|108641.7|108591.7|108635.6|108585.6|19
1730990540000|2024-11-07 14:42:20|108639.1|108589.1|108636.3|108586.3|108649.9|108599.9|108635.3|108585.3|42
1730990550000|2024-11-07 14:42:30|108634.9|108584.9|108636.3|108586.3|108638.3|108588.3|108634.2|108584.2|27
1730990560000|2024-11-07 14:42:40|108636|108586|108623.1|108573.1|108636.3|108586.3|108621.6|108571.6|28
1730990570000|2024-11-07 14:42:50|108622.4|108572.4|108609.1|108559.1|108623.1|108573.1|108606.4|108556.4|35
1730990580000|2024-11-07 14:43:00|108609.4|108559.4|108597.3|108547.3|108609.6|108559.6|108596.3|108546.3|39
1730990590000|2024-11-07 14:43:10|108597.5|108547.5|108588.6|108538.6|108597.7|108547.7|108586.8|108536.8|42
1730990600000|2024-11-07 14:43:20|108589.7|108539.7|108610.2|108560.2|108616.3|108566.3|108586.6|108536.6|43
1730990610000|2024-11-07 14:43:30|108610.3|108560.3|108610.2|108560.2|108611.7|108561.7|108607.6|108557.6|22
1730990620000|2024-11-07 14:43:40|108609.7|108559.7|108603.7|108553.7|108620.4|108570.4|108589.5|108539.5|42
1730990630000|2024-11-07 14:43:50|108604.3|108554.3|108600.3|108550.3|108606.8|108556.8|108600.2|108550.2|39
1730990640000|2024-11-07 14:44:00|108600.5|108550.5|108605.2|108555.2|108605.2|108555.2|108598.1|108548.1|27
1730990650000|2024-11-07 14:44:10|108605.9|108555.9|108593.8|108543.8|108606|108556|108593.8|108543.8|35
1730990660000|2024-11-07 14:44:20|108593.6|108543.6|108595.1|108545.1|108598.9|108548.9|108592.6|108542.6|25
1730990670000|2024-11-07 14:44:30|108594.9|108544.9|108593.3|108543.3|108595.6|108545.6|108589.5|108539.5|20
1730990680000|2024-11-07 14:44:40|108594|108544|108600.8|108550.8|108600.8|108550.8|108590.4|108540.4|22
1730990690000|2024-11-07 14:44:50|108601.2|108551.2|108590.8|108540.8|108603.5|108553.5|108587.3|108537.3|34
1730990700000|2024-11-07 14:45:00|108590.6|108540.6|108592.2|108542.2|108603.7|108553.7|108585.3|108535.3|46
1730990710000|2024-11-07 14:45:10|108591.7|108541.7|108595.9|108545.9|108595.9|108545.9|108590.8|108540.8|20
1730990720000|2024-11-07 14:45:20|108596.1|108546.1|108593.5|108543.5|108596.4|108546.4|108592|108542|15
1730990730000|2024-11-07 14:45:30|108593.2|108543.2|108605.7|108555.7|108615|108565|108592.7|108542.7|28
1730990740000|2024-11-07 14:45:40|108606.2|108556.2|108621|108571|108621.4|108571.4|108602.7|108552.7|38
1730990750000|2024-11-07 14:45:50|108621.3|108571.3|108626.8|108576.8|108631.2|108581.2|108620|108570|32
1730990760000|2024-11-07 14:46:00|108626.3|108576.3|108623.4|108573.4|108627.5|108577.5|108618.9|108568.9|24
1730990770000|2024-11-07 14:46:10|108623.5|108573.5|108595.6|108545.6|108624.3|108574.3|108595.6|108545.6|35
1730990780000|2024-11-07 14:46:20|108595.1|108545.1|108606.5|108556.5|108608|108558|108592.2|108542.2|37
1730990790000|2024-11-07 14:46:30|108606.9|108556.9|108595.4|108545.4|108606.9|108556.9|108593.9|108543.9|30
1730990800000|2024-11-07 14:46:40|108593.7|108543.7|108584.8|108534.8|108593.7|108543.7|108576.9|108526.9|32
1730990810000|2024-11-07 14:46:50|108584.6|108534.6|108584.5|108534.5|108598.6|108548.6|108580.2|108530.2|31
1730990820000|2024-11-07 14:47:00|108584.7|108534.7|108582.9|108532.9|108586|108536|108575|108525|39
1730990830000|2024-11-07 14:47:10|108586.5|108536.5|108586.7|108536.7|108588|108538|108583.4|108533.4|32
1730990840000|2024-11-07 14:47:20|108587.1|108537.1|108584|108534|108591.9|108541.9|108584|108534|30
1730990850000|2024-11-07 14:47:30|108583.2|108533.2|108574.6|108524.6|108584.3|108534.3|108573.9|108523.9|32
1730990860000|2024-11-07 14:47:40|108574.1|108524.1|108578|108528|108578.6|108528.6|108573.5|108523.5|23
1730990870000|2024-11-07 14:47:50|108578.1|108528.1|108582.6|108532.6|108585|108535|108578.1|108528.1|20
1730990880000|2024-11-07 14:48:00|108582.7|108532.7|108579.7|108529.7|108585.8|108535.8|108575.1|108525.1|45
1730990890000|2024-11-07 14:48:10|108581|108531|108592.7|108542.7|108593.4|108543.4|108576.9|108526.9|40
1730990900000|2024-11-07 14:48:20|108592.4|108542.4|108576.7|108526.7|108594.7|108544.7|108576.3|108526.3|36
1730990910000|2024-11-07 14:48:30|108578.9|108528.9|108567.9|108517.9|108584.4|108534.4|108567.9|108517.9|35
1730990920000|2024-11-07 14:48:40|108567.3|108517.3|108564.2|108514.2|108567.3|108517.3|108563.5|108513.5|29
1730990930000|2024-11-07 14:48:50|108564|108514|108553.4|108503.4|108564|108514|108545.9|108495.9|35
1730990940000|2024-11-07 14:49:00|108553.3|108503.3|108583|108533|108583|108533|108553.1|108503.1|34
1730990950000|2024-11-07 14:49:10|108583.4|108533.4|108578.3|108528.3|108583.7|108533.7|108574|108524|29
1730990960000|2024-11-07 14:49:20|108578.6|108528.6|108594.9|108544.9|108601.9|108551.9|108578.6|108528.6|25
1730990970000|2024-11-07 14:49:30|108594.7|108544.7|108583.7|108533.7|108599.5|108549.5|108578.9|108528.9|43
1730990980000|2024-11-07 14:49:40|108582.8|108532.8|108600.1|108550.1|108600.1|108550.1|108579.6|108529.6|44
1730990990000|2024-11-07 14:49:50|108600.8|108550.8|108618.1|108568.1|108619.5|108569.5|108600.8|108550.8|52
1730991000000|2024-11-07 14:50:00|108617.8|108567.8|108616.4|108566.4|108626.6|108576.6|108616.2|108566.2|45
1730991010000|2024-11-07 14:50:10|108616.2|108566.2|108597.7|108547.7|108616.2|108566.2|108597.7|108547.7|40
1730991020000|2024-11-07 14:50:20|108597.6|108547.6|108582.2|108532.2|108598.2|108548.2|108580.2|108530.2|40
1730991030000|2024-11-07 14:50:30|108582.1|108532.1|108584.1|108534.1|108594|108544|108582.1|108532.1|24
1730991040000|2024-11-07 14:50:40|108584.4|108534.4|108564.3|108514.3|108584.4|108534.4|108563.1|108513.1|33
1730991050000|2024-11-07 14:50:50|108563.8|108513.8|108566.1|108516.1|108567.8|108517.8|108560.6|108510.6|20
1730991060000|2024-11-07 14:51:00|108567.5|108517.5|108549.1|108499.1|108567.5|108517.5|108547.5|108497.5|33
1730991070000|2024-11-07 14:51:10|108548.5|108498.5|108501.2|108451.2|108548.5|108498.5|108500|108450|51
1730991080000|2024-11-07 14:51:20|108500.4|108450.4|108468.7|108418.7|108501.7|108451.7|108468.1|108418.1|61
1730991090000|2024-11-07 14:51:30|108468.6|108418.6|108482.6|108432.6|108486.2|108436.2|108462.5|108412.5|59
1730991100000|2024-11-07 14:51:40|108482.1|108432.1|108485.8|108435.8|108493|108443|108479.7|108429.7|49
1730991110000|2024-11-07 14:51:50|108483.6|108433.6|108482.6|108432.6|108485.1|108435.1|108472|108422|50
1730991120000|2024-11-07 14:52:00|108483.3|108433.3|108492.5|108442.5|108492.5|108442.5|108478|108428|41
1730991130000|2024-11-07 14:52:10|108493.4|108443.4|108489.1|108439.1|108496.6|108446.6|108488.3|108438.3|45
1730991140000|2024-11-07 14:52:20|108489.6|108439.6|108491.9|108441.9|108491.9|108441.9|108489.1|108439.1|14
1730991150000|2024-11-07 14:52:30|108492.9|108442.9|108472.9|108422.9|108498.6|108448.6|108462.5|108412.5|55
1730991160000|2024-11-07 14:52:40|108473|108423|108453.9|108403.9|108475.8|108425.8|108453.7|108403.7|50
1730991170000|2024-11-07 14:52:50|108453.3|108403.3|108472|108422|108472|108422|108449.5|108399.5|49
1730991180000|2024-11-07 14:53:00|108472.3|108422.3|108474|108424|108480|108430|108471.4|108421.4|37
1730991190000|2024-11-07 14:53:10|108474.7|108424.7|108471.1|108421.1|108488|108438|108468.8|108418.8|47
1730991200000|2024-11-07 14:53:20|108471.4|108421.4|108476.9|108426.9|108481.4|108431.4|108467.7|108417.7|39
1730991210000|2024-11-07 14:53:30|108476.5|108426.5|108483.6|108433.6|108489|108439|108476.5|108426.5|44
1730991220000|2024-11-07 14:53:40|108484.1|108434.1|108504.1|108454.1|108508.5|108458.5|108484.1|108434.1|43
1730991230000|2024-11-07 14:53:50|108504.4|108454.4|108516|108466|108517|108467|108504|108454|38
1730991240000|2024-11-07 14:54:00|108516.3|108466.3|108506.2|108456.2|108518.5|108468.5|108506.2|108456.2|36
1730991250000|2024-11-07 14:54:10|108506.1|108456.1|108505.2|108455.2|108507.4|108457.4|108501.6|108451.6|27
1730991260000|2024-11-07 14:54:20|108504.6|108454.6|108521.2|108471.2|108521.2|108471.2|108502.9|108452.9|41
1730991270000|2024-11-07 14:54:30|108522.2|108472.2|108501.6|108451.6|108522.4|108472.4|108484.6|108434.6|51
1730991280000|2024-11-07 14:54:40|108503.6|108453.6|108517|108467|108518.4|108468.4|108499.4|108449.4|39
1730991290000|2024-11-07 14:54:50|108516.6|108466.6|108514.8|108464.8|108517.3|108467.3|108511.6|108461.6|30
1730991300000|2024-11-07 14:55:00|108512.9|108462.9|108507.4|108457.4|108513.7|108463.7|108507.4|108457.4|36
1730991310000|2024-11-07 14:55:10|108506.9|108456.9|108498.8|108448.8|108506.9|108456.9|108484.5|108434.5|46
1730991320000|2024-11-07 14:55:20|108499.6|108449.6|108495.8|108445.8|108508.3|108458.3|108495.5|108445.5|45
1730991330000|2024-11-07 14:55:30|108502.8|108452.8|108509.6|108459.6|108509.6|108459.6|108499.1|108449.1|26
1730991340000|2024-11-07 14:55:40|108511.3|108461.3|108517.5|108467.5|108521.7|108471.7|108510.3|108460.3|25
1730991350000|2024-11-07 14:55:50|108518.6|108468.6|108527.2|108477.2|108530.9|108480.9|108518.5|108468.5|31
1730991360000|2024-11-07 14:56:00|108527.6|108477.6|108527.2|108477.2|108532.2|108482.2|108525.3|108475.3|33
1730991370000|2024-11-07 14:56:10|108527|108477|108508.4|108458.4|108527|108477|108507.9|108457.9|37
1730991380000|2024-11-07 14:56:20|108508.3|108458.3|108518.5|108468.5|108523.3|108473.3|108508.3|108458.3|27
1730991390000|2024-11-07 14:56:30|108518.8|108468.8|108521.2|108471.2|108522.4|108472.4|108518.4|108468.4|30
1730991400000|2024-11-07 14:56:40|108521.4|108471.4|108517.1|108467.1|108524.2|108474.2|108517.1|108467.1|31
1730991410000|2024-11-07 14:56:50|108520.6|108470.6|108528.9|108478.9|108529|108479|108520.6|108470.6|24
1730991420000|2024-11-07 14:57:00|108528.7|108478.7|108528.3|108478.3|108535.7|108485.7|108525.8|108475.8|38
1730991430000|2024-11-07 14:57:10|108528.1|108478.1|108529|108479|108529.8|108479.8|108528|108478|12
1730991440000|2024-11-07 14:57:20|108529.9|108479.9|108529|108479|108531.7|108481.7|108528.7|108478.7|14
1730991450000|2024-11-07 14:57:30|108529.1|108479.1|108525.2|108475.2|108533|108483|108525.2|108475.2|22
1730991460000|2024-11-07 14:57:40|108525.1|108475.1|108540.9|108490.9|108542.5|108492.5|108520.5|108470.5|38
1730991470000|2024-11-07 14:57:50|108541.2|108491.2|108543.1|108493.1|108546.8|108496.8|108540.2|108490.2|26
1730991480000|2024-11-07 14:58:00|108543.3|108493.3|108541.3|108491.3|108545.4|108495.4|108539.4|108489.4|30
1730991490000|2024-11-07 14:58:10|108541.9|108491.9|108553.2|108503.2|108553.2|108503.2|108540.5|108490.5|22
1730991500000|2024-11-07 14:58:20|108553.7|108503.7|108557.1|108507.1|108563.3|108513.3|108550.7|108500.7|39
1730991510000|2024-11-07 14:58:30|108558.3|108508.3|108567.6|108517.6|108571.7|108521.7|108558.3|108508.3|33
1730991520000|2024-11-07 14:58:40|108571.1|108521.1|108564.3|108514.3|108571.1|108521.1|108564.2|108514.2|47
1730991530000|2024-11-07 14:58:50|108564|108514|108563.1|108513.1|108564.8|108514.8|108561|108511|31
1730991540000|2024-11-07 14:59:00|108563.2|108513.2|108557.3|108507.3|108564.8|108514.8|108557.3|108507.3|25
1730991550000|2024-11-07 14:59:10|108557|108507|108565|108515|108565.8|108515.8|108552.5|108502.5|40
1730991560000|2024-11-07 14:59:20|108564.7|108514.7|108569.1|108519.1|108571.6|108521.6|108564.5|108514.5|36
1730991570000|2024-11-07 14:59:30|108568.7|108518.7|108575.8|108525.8|108577.8|108527.8|108568.7|108518.7|39
1730991580000|2024-11-07 14:59:40|108581.4|108531.4|108577.3|108527.3|108589.7|108539.7|108575.1|108525.1|46
1730991590000|2024-11-07 14:59:50|108576.4|108526.4|108573.8|108523.8|108576.4|108526.4|108570.9|108520.9|43
1730991600000|2024-11-07 15:00:00|108574.2|108524.2|108582|108532|108582|108532|108568.4|108518.4|28
1730991610000|2024-11-07 15:00:10|108585.2|108535.2|108581.1|108531.1|108588.5|108538.5|108577.4|108527.4|38
1730991620000|2024-11-07 15:00:20|108581.2|108531.2|108582.3|108532.3|108588.7|108538.7|108581|108531|27
1730991630000|2024-11-07 15:00:30|108583.1|108533.1|108591.1|108541.1|108591.7|108541.7|108583|108533|22
1730991640000|2024-11-07 15:00:40|108591.4|108541.4|108605|108555|108608.4|108558.4|108591.3|108541.3|34
1730991650000|2024-11-07 15:00:50|108603|108553|108611.8|108561.8|108621.5|108571.5|108598.5|108548.5|46
1730991660000|2024-11-07 15:01:00|108609.1|108559.1|108598.5|108548.5|108609.1|108559.1|108591.1|108541.1|38
1730991670000|2024-11-07 15:01:10|108598.8|108548.8|108612|108562|108612|108562|108598.5|108548.5|39
1730991680000|2024-11-07 15:01:20|108611.9|108561.9|108605.5|108555.5|108612.6|108562.6|108604.6|108554.6|36
1730991690000|2024-11-07 15:01:30|108605.1|108555.1|108605.1|108555.1|108608.6|108558.6|108604.2|108554.2|25
1730991700000|2024-11-07 15:01:40|108605.3|108555.3|108576.6|108526.6|108605.3|108555.3|108575.9|108525.9|42
1730991710000|2024-11-07 15:01:50|108576.1|108526.1|108575.7|108525.7|108576.4|108526.4|108569.8|108519.8|31
1730991720000|2024-11-07 15:02:00|108575.4|108525.4|108569.5|108519.5|108577.5|108527.5|108568.5|108518.5|28
1730991730000|2024-11-07 15:02:10|108569.4|108519.4|108573.6|108523.6|108573.6|108523.6|108558|108508|35
1730991740000|2024-11-07 15:02:20|108573.4|108523.4|108569.4|108519.4|108575.9|108525.9|108569.4|108519.4|22
1730991750000|2024-11-07 15:02:30|108570|108520|108582.4|108532.4|108583.4|108533.4|108569.9|108519.9|30
1730991760000|2024-11-07 15:02:40|108582.7|108532.7|108580.5|108530.5|108582.7|108532.7|108580.5|108530.5|16
1730991770000|2024-11-07 15:02:50|108579.4|108529.4|108592.3|108542.3|108594.6|108544.6|108579.2|108529.2|39
1730991780000|2024-11-07 15:03:00|108594.1|108544.1|108588|108538|108594.1|108544.1|108582.2|108532.2|40
1730991790000|2024-11-07 15:03:10|108588.4|108538.4|108589.6|108539.6|108592.4|108542.4|108588.4|108538.4|38
1730991800000|2024-11-07 15:03:20|108589.2|108539.2|108598.4|108548.4|108601.7|108551.7|108588.9|108538.9|32
1730991810000|2024-11-07 15:03:30|108598.2|108548.2|108586.4|108536.4|108598.2|108548.2|108583.3|108533.3|45
1730991820000|2024-11-07 15:03:40|108584.2|108534.2|108583.9|108533.9|108592.6|108542.6|108582.8|108532.8|32
1730991830000|2024-11-07 15:03:50|108584.2|108534.2|108586.2|108536.2|108586.2|108536.2|108580.2|108530.2|41
1730991840000|2024-11-07 15:04:00|108586.8|108536.8|108586|108536|108592.5|108542.5|108585.6|108535.6|31
1730991850000|2024-11-07 15:04:10|108585.6|108535.6|108579.6|108529.6|108588.6|108538.6|108577.8|108527.8|31
1730991860000|2024-11-07 15:04:20|108579.8|108529.8|108582.4|108532.4|108583|108533|108579.8|108529.8|29
1730991870000|2024-11-07 15:04:30|108582.6|108532.6|108584.7|108534.7|108589|108539|108580.5|108530.5|26
1730991880000|2024-11-07 15:04:40|108584.8|108534.8|108583.8|108533.8|108585|108535|108579.1|108529.1|29
1730991890000|2024-11-07 15:04:50|108583.7|108533.7|108580.4|108530.4|108583.7|108533.7|108579.4|108529.4|19
1730991900000|2024-11-07 15:05:00|108580.7|108530.7|108580.1|108530.1|108581.2|108531.2|108577|108527|21
1730991910000|2024-11-07 15:05:10|108580.5|108530.5|108578.3|108528.3|108580.5|108530.5|108577.2|108527.2|22
1730991920000|2024-11-07 15:05:20|108578.5|108528.5|108583|108533|108587.9|108537.9|108578.5|108528.5|24
1730991930000|2024-11-07 15:05:30|108583.1|108533.1|108581.4|108531.4|108583.7|108533.7|108581.4|108531.4|13
1730991940000|2024-11-07 15:05:40|108581.8|108531.8|108576.4|108526.4|108583.1|108533.1|108575.2|108525.2|22
1730991950000|2024-11-07 15:05:50|108576.7|108526.7|108566.4|108516.4|108578.2|108528.2|108563.2|108513.2|40
1730991960000|2024-11-07 15:06:00|108566.9|108516.9|108562.5|108512.5|108568.4|108518.4|108562.5|108512.5|33
1730991970000|2024-11-07 15:06:10|108562.1|108512.1|108559.8|108509.8|108563.2|108513.2|108559.1|108509.1|27
1730991980000|2024-11-07 15:06:20|108559.5|108509.5|108514.7|108464.7|108559.5|108509.5|108513.3|108463.3|51
1730991990000|2024-11-07 15:06:30|108513.1|108463.1|108507.8|108457.8|108513.1|108463.1|108505.9|108455.9|30
1730992000000|2024-11-07 15:06:40|108506.4|108456.4|108494.3|108444.3|108509.8|108459.8|108494.3|108444.3|38
1730992010000|2024-11-07 15:06:50|108493.4|108443.4|108497.5|108447.5|108498.7|108448.7|108493.2|108443.2|28
1730992020000|2024-11-07 15:07:00|108497.3|108447.3|108498.9|108448.9|108500.1|108450.1|108497|108447|22
1730992030000|2024-11-07 15:07:10|108499.7|108449.7|108532.8|108482.8|108533.1|108483.1|108499.7|108449.7|38
1730992040000|2024-11-07 15:07:20|108533|108483|108525|108475|108533|108483|108524.4|108474.4|26
1730992050000|2024-11-07 15:07:30|108525.5|108475.5|108526.3|108476.3|108527.5|108477.5|108524.2|108474.2|27
1730992060000|2024-11-07 15:07:40|108526.1|108476.1|108514.3|108464.3|108526.1|108476.1|108514.3|108464.3|21
1730992070000|2024-11-07 15:07:50|108514.1|108464.1|108501.9|108451.9|108514.1|108464.1|108501.9|108451.9|31
1730992080000|2024-11-07 15:08:00|108501.4|108451.4|108484.2|108434.2|108502.3|108452.3|108482|108432|37
1730992090000|2024-11-07 15:08:10|108484.1|108434.1|108476.4|108426.4|108486.6|108436.6|108476.4|108426.4|35
1730992100000|2024-11-07 15:08:20|108476.7|108426.7|108473.1|108423.1|108476.7|108426.7|108473.1|108423.1|27
1730992110000|2024-11-07 15:08:30|108472.8|108422.8|108437.7|108387.7|108472.8|108422.8|108437.6|108387.6|43
1730992120000|2024-11-07 15:08:40|108438.3|108388.3|108429|108379|108445.9|108395.9|108429|108379|40
1730992130000|2024-11-07 15:08:50|108429.1|108379.1|108428.6|108378.6|108430.9|108380.9|108420.5|108370.5|29
1730992140000|2024-11-07 15:09:00|108432.3|108382.3|108448.8|108398.8|108450.3|108400.3|108432.3|108382.3|27
1730992150000|2024-11-07 15:09:10|108449|108399|108425.1|108375.1|108449.1|108399.1|108425.1|108375.1|36
1730992160000|2024-11-07 15:09:20|108424.7|108374.7|108419|108369|108425|108375|108417.2|108367.2|23
1730992170000|2024-11-07 15:09:30|108422.6|108372.6|108421.8|108371.8|108423.3|108373.3|108418.2|108368.2|32
1730992180000|2024-11-07 15:09:40|108420.8|108370.8|108418.5|108368.5|108427.6|108377.6|108418.5|108368.5|28
1730992190000|2024-11-07 15:09:50|108418.1|108368.1|108421.4|108371.4|108424.9|108374.9|108415.4|108365.4|30
1730992200000|2024-11-07 15:10:00|108421.7|108371.7|108427.2|108377.2|108428.7|108378.7|108421.6|108371.6|31
1730992210000|2024-11-07 15:10:10|108427.7|108377.7|108433.8|108383.8|108434.7|108384.7|108423.8|108373.8|29
1730992220000|2024-11-07 15:10:20|108435.8|108385.8|108440.3|108390.3|108441.2|108391.2|108435.8|108385.8|17
1730992230000|2024-11-07 15:10:30|108440.4|108390.4|108429.3|108379.3|108443.2|108393.2|108429.3|108379.3|26
1730992240000|2024-11-07 15:10:40|108429.2|108379.2|108425.3|108375.3|108429.9|108379.9|108418.5|108368.5|24
1730992250000|2024-11-07 15:10:50|108424.9|108374.9|108424.4|108374.4|108425.3|108375.3|108421.1|108371.1|28
1730992260000|2024-11-07 15:11:00|108423.4|108373.4|108418.2|108368.2|108423.4|108373.4|108416|108366|23
1730992270000|2024-11-07 15:11:10|108419.2|108369.2|108427.4|108377.4|108427.4|108377.4|108416.7|108366.7|32
1730992280000|2024-11-07 15:11:20|108427.8|108377.8|108424.6|108374.6|108429.4|108379.4|108422.8|108372.8|21
1730992290000|2024-11-07 15:11:30|108424.7|108374.7|108424.3|108374.3|108428|108378|108423.8|108373.8|19
1730992300000|2024-11-07 15:11:40|108423.8|108373.8|108407.6|108357.6|108423.9|108373.9|108407.6|108357.6|22
1730992310000|2024-11-07 15:11:50|108407.8|108357.8|108410.7|108360.7|108414.7|108364.7|108402.5|108352.5|37
1730992320000|2024-11-07 15:12:00|108410|108360|108411.6|108361.6|108418.7|108368.7|108410|108360|33
1730992330000|2024-11-07 15:12:10|108410.2|108360.2|108428.6|108378.6|108433.5|108383.5|108409.8|108359.8|33
1730992340000|2024-11-07 15:12:20|108428.3|108378.3|108422.9|108372.9|108429.6|108379.6|108421.5|108371.5|26
1730992350000|2024-11-07 15:12:30|108423.8|108373.8|108442.6|108392.6|108444.4|108394.4|108421.6|108371.6|23
1730992360000|2024-11-07 15:12:40|108443.3|108393.3|108438.9|108388.9|108449.1|108399.1|108433.5|108383.5|34
1730992370000|2024-11-07 15:12:50|108440.1|108390.1|108464.6|108414.6|108470|108420|108440.1|108390.1|36
1730992380000|2024-11-07 15:13:00|108466.8|108416.8|108491|108441|108491|108441|108466.8|108416.8|34
1730992390000|2024-11-07 15:13:10|108488.6|108438.6|108486.9|108436.9|108491.3|108441.3|108484.1|108434.1|26
1730992400000|2024-11-07 15:13:20|108487.2|108437.2|108486.3|108436.3|108487.5|108437.5|108481.4|108431.4|19
1730992410000|2024-11-07 15:13:30|108487.9|108437.9|108501.2|108451.2|108501.2|108451.2|108487.7|108437.7|27
1730992420000|2024-11-07 15:13:40|108501.9|108451.9|108494.6|108444.6|108501.9|108451.9|108493.5|108443.5|18
1730992430000|2024-11-07 15:13:50|108490.3|108440.3|108493.8|108443.8|108496.3|108446.3|108481.4|108431.4|36
1730992440000|2024-11-07 15:14:00|108494.3|108444.3|108489.1|108439.1|108500.9|108450.9|108487.5|108437.5|35
1730992450000|2024-11-07 15:14:10|108489.2|108439.2|108484.7|108434.7|108498.7|108448.7|108484.7|108434.7|44
1730992460000|2024-11-07 15:14:20|108484.3|108434.3|108468.5|108418.5|108484.3|108434.3|108465.4|108415.4|40
1730992470000|2024-11-07 15:14:30|108467.7|108417.7|108473.8|108423.8|108479.3|108429.3|108467.3|108417.3|37
1730992480000|2024-11-07 15:14:40|108473.3|108423.3|108460.3|108410.3|108473.3|108423.3|108458.7|108408.7|41
1730992490000|2024-11-07 15:14:50|108460|108410|108464.1|108414.1|108464.8|108414.8|108458.5|108408.5|38
1730992500000|2024-11-07 15:15:00|108463.9|108413.9|108456.1|108406.1|108463.9|108413.9|108456.1|108406.1|32
1730992510000|2024-11-07 15:15:10|108456|108406|108485.9|108435.9|108491.2|108441.2|108455.6|108405.6|37
1730992520000|2024-11-07 15:15:20|108485.8|108435.8|108483.7|108433.7|108502.5|108452.5|108483.5|108433.5|41
1730992530000|2024-11-07 15:15:30|108484.1|108434.1|108450|108400|108484.1|108434.1|108449.1|108399.1|32
1730992540000|2024-11-07 15:15:40|108449.6|108399.6|108466.1|108416.1|108470.9|108420.9|108449.6|108399.6|36
1730992550000|2024-11-07 15:15:50|108465.1|108415.1|108470.2|108420.2|108470.2|108420.2|108459.9|108409.9|31
1730992560000|2024-11-07 15:16:00|108470.5|108420.5|108484.3|108434.3|108484.3|108434.3|108470.3|108420.3|26
1730992570000|2024-11-07 15:16:10|108484.5|108434.5|108524.1|108474.1|108524.1|108474.1|108477.9|108427.9|46
1730992580000|2024-11-07 15:16:20|108523.3|108473.3|108521.2|108471.2|108526|108476|108520.9|108470.9|43
1730992590000|2024-11-07 15:16:30|108520.9|108470.9|108523|108473|108527.1|108477.1|108520.8|108470.8|44
1730992600000|2024-11-07 15:16:40|108522.5|108472.5|108526.7|108476.7|108528|108478|108515.5|108465.5|41
1730992610000|2024-11-07 15:16:50|108526.9|108476.9|108525.6|108475.6|108533|108483|108525.5|108475.5|36
1730992620000|2024-11-07 15:17:00|108525.7|108475.7|108520.8|108470.8|108529.4|108479.4|108520.8|108470.8|31
1730992630000|2024-11-07 15:17:10|108522.4|108472.4|108539.4|108489.4|108542.7|108492.7|108521.4|108471.4|36
1730992640000|2024-11-07 15:17:20|108539.6|108489.6|108545.9|108495.9|108547.8|108497.8|108538.8|108488.8|31
1730992650000|2024-11-07 15:17:30|108546.1|108496.1|108558.6|108508.6|108561|108511|108546.1|108496.1|52
1730992660000|2024-11-07 15:17:40|108560|108510|108558.6|108508.6|108565.3|108515.3|108558.6|108508.6|31
1730992670000|2024-11-07 15:17:50|108558.9|108508.9|108556|108506|108561.6|108511.6|108555.3|108505.3|38
1730992680000|2024-11-07 15:18:00|108556.2|108506.2|108562.6|108512.6|108565.8|108515.8|108556.2|108506.2|42
1730992690000|2024-11-07 15:18:10|108562.9|108512.9|108566.9|108516.9|108568.5|108518.5|108556.4|108506.4|59
1730992700000|2024-11-07 15:18:20|108566.5|108516.5|108559.8|108509.8|108569|108519|108557.9|108507.9|55
1730992710000|2024-11-07 15:18:30|108559.3|108509.3|108567.7|108517.7|108567.7|108517.7|108557.7|108507.7|41
1730992720000|2024-11-07 15:18:40|108566.5|108516.5|108571.2|108521.2|108571.2|108521.2|108562.6|108512.6|49
1730992730000|2024-11-07 15:18:50|108571.8|108521.8|108569.6|108519.6|108578.6|108528.6|108569.6|108519.6|41
1730992740000|2024-11-07 15:19:00|108569.8|108519.8|108583.5|108533.5|108583.5|108533.5|108566.8|108516.8|41
1730992750000|2024-11-07 15:19:10|108583.7|108533.7|108581.8|108531.8|108584.3|108534.3|108575.1|108525.1|45
1730992760000|2024-11-07 15:19:20|108581.9|108531.9|108578.3|108528.3|108582.2|108532.2|108574.4|108524.4|33
1730992770000|2024-11-07 15:19:30|108578.2|108528.2|108577.9|108527.9|108579.2|108529.2|108577.2|108527.2|16
1730992780000|2024-11-07 15:19:40|108577.4|108527.4|108577.6|108527.6|108580.9|108530.9|108574.4|108524.4|32
1730992790000|2024-11-07 15:19:50|108577.3|108527.3|108579.8|108529.8|108579.9|108529.9|108575.7|108525.7|25
1730992800000|2024-11-07 15:20:00|108580.3|108530.3|108578.9|108528.9|108587.5|108537.5|108574.9|108524.9|38
1730992810000|2024-11-07 15:20:10|108579.2|108529.2|108573.4|108523.4|108579.2|108529.2|108573|108523|22
1730992820000|2024-11-07 15:20:20|108573.3|108523.3|108574|108524|108576.8|108526.8|108573.1|108523.1|36
1730992830000|2024-11-07 15:20:30|108573|108523|108565.4|108515.4|108574.2|108524.2|108563.1|108513.1|41
1730992840000|2024-11-07 15:20:40|108566.6|108516.6|108573.9|108523.9|108584.7|108534.7|108566.6|108516.6|67
1730992850000|2024-11-07 15:20:50|108573.7|108523.7|108574.6|108524.6|108579.4|108529.4|108573.5|108523.5|35
1730992860000|2024-11-07 15:21:00|108575.2|108525.2|108573|108523|108577|108527|108564.9|108514.9|66
1730992870000|2024-11-07 15:21:10|108574|108524|108573.9|108523.9|108577.9|108527.9|108567.6|108517.6|52
1730992880000|2024-11-07 15:21:20|108572.8|108522.8|108574.2|108524.2|108575.8|108525.8|108563.6|108513.6|55
1730992890000|2024-11-07 15:21:30|108577|108527|108576.4|108526.4|108580.9|108530.9|108569|108519|53
1730992900000|2024-11-07 15:21:40|108576.7|108526.7|108584.8|108534.8|108584.8|108534.8|108572.9|108522.9|55
1730992910000|2024-11-07 15:21:50|108585.8|108535.8|108572|108522|108589|108539|108572|108522|35
1730992920000|2024-11-07 15:22:00|108573.7|108523.7|108560.9|108510.9|108574.7|108524.7|108556.3|108506.3|54
1730992930000|2024-11-07 15:22:10|108560.6|108510.6|108553.7|108503.7|108563.3|108513.3|108543.9|108493.9|56
1730992940000|2024-11-07 15:22:20|108554.1|108504.1|108551.5|108501.5|108554.7|108504.7|108546.1|108496.1|30
1730992950000|2024-11-07 15:22:30|108551.6|108501.6|108546.4|108496.4|108556.7|108506.7|108546.1|108496.1|43
1730992960000|2024-11-07 15:22:40|108547.2|108497.2|108550.5|108500.5|108556|108506|108547.2|108497.2|42
1730992970000|2024-11-07 15:22:50|108551.9|108501.9|108546.8|108496.8|108554.5|108504.5|108541.8|108491.8|45
1730992980000|2024-11-07 15:23:00|108547.7|108497.7|108536.1|108486.1|108547.7|108497.7|108533.6|108483.6|57
1730992990000|2024-11-07 15:23:10|108536|108486|108538.4|108488.4|108538.4|108488.4|108526.4|108476.4|45
1730993000000|2024-11-07 15:23:20|108539.3|108489.3|108543.5|108493.5|108547.3|108497.3|108539.3|108489.3|44
1730993010000|2024-11-07 15:23:30|108543|108493|108538.5|108488.5|108544.1|108494.1|108537.4|108487.4|35
1730993020000|2024-11-07 15:23:40|108538.4|108488.4|108534.2|108484.2|108538.8|108488.8|108529.6|108479.6|40
1730993030000|2024-11-07 15:23:50|108534.5|108484.5|108533.6|108483.6|108542.8|108492.8|108533.6|108483.6|38
1730993040000|2024-11-07 15:24:00|108534.3|108484.3|108527.1|108477.1|108539.1|108489.1|108527.1|108477.1|38
1730993050000|2024-11-07 15:24:10|108531.2|108481.2|108534|108484|108548.8|108498.8|108531.2|108481.2|60
1730993060000|2024-11-07 15:24:20|108533.9|108483.9|108526.8|108476.8|108536.2|108486.2|108525.7|108475.7|56
1730993070000|2024-11-07 15:24:30|108526.5|108476.5|108524.4|108474.4|108529.4|108479.4|108523.2|108473.2|51
1730993080000|2024-11-07 15:24:40|108524.6|108474.6|108526.6|108476.6|108528.2|108478.2|108517.8|108467.8|53
1730993090000|2024-11-07 15:24:50|108527.4|108477.4|108529.4|108479.4|108529.4|108479.4|108520.1|108470.1|33
1730993100000|2024-11-07 15:25:00|108528.4|108478.4|108511.3|108461.3|108528.4|108478.4|108506.8|108456.8|58
1730993110000|2024-11-07 15:25:10|108511.1|108461.1|108511.4|108461.4|108514.3|108464.3|108504.6|108454.6|47
1730993120000|2024-11-07 15:25:20|108511.1|108461.1|108499.2|108449.2|108511.1|108461.1|108499.2|108449.2|40
1730993130000|2024-11-07 15:25:30|108498.7|108448.7|108498.8|108448.8|108503|108453|108495.4|108445.4|35
1730993140000|2024-11-07 15:25:40|108499.2|108449.2|108503.1|108453.1|108503.3|108453.3|108498.6|108448.6|27
1730993150000|2024-11-07 15:25:50|108502.8|108452.8|108504.6|108454.6|108513.2|108463.2|108500.5|108450.5|28
1730993160000|2024-11-07 15:26:00|108503.9|108453.9|108503.2|108453.2|108505.4|108455.4|108501.8|108451.8|24
1730993170000|2024-11-07 15:26:10|108503.1|108453.1|108491.5|108441.5|108503.6|108453.6|108491.4|108441.4|32
1730993180000|2024-11-07 15:26:20|108492.3|108442.3|108489.1|108439.1|108493.3|108443.3|108489.1|108439.1|30
1730993190000|2024-11-07 15:26:30|108489.6|108439.6|108488.3|108438.3|108495.5|108445.5|108486.6|108436.6|34
1730993200000|2024-11-07 15:26:40|108489.3|108439.3|108491.7|108441.7|108494.6|108444.6|108489.3|108439.3|38
1730993210000|2024-11-07 15:26:50|108490.6|108440.6|108486.3|108436.3|108491.4|108441.4|108486.3|108436.3|31
1730993220000|2024-11-07 15:27:00|108486.8|108436.8|108442.9|108392.9|108492.1|108442.1|108440.2|108390.2|50
1730993230000|2024-11-07 15:27:10|108442|108392|108450.4|108400.4|108453.6|108403.6|108437.9|108387.9|48
1730993240000|2024-11-07 15:27:20|108450.1|108400.1|108450.1|108400.1|108457.3|108407.3|108449.6|108399.6|35
1730993250000|2024-11-07 15:27:30|108449.8|108399.8|108458.6|108408.6|108474|108424|108449.6|108399.6|45
1730993260000|2024-11-07 15:27:40|108458.5|108408.5|108462.7|108412.7|108463.9|108413.9|108453|108403|31
1730993270000|2024-11-07 15:27:50|108462.9|108412.9|108455.3|108405.3|108463.8|108413.8|108455.3|108405.3|28
1730993280000|2024-11-07 15:28:00|108454.7|108404.7|108451.1|108401.1|108454.7|108404.7|108444.7|108394.7|35
1730993290000|2024-11-07 15:28:10|108450.2|108400.2|108427.4|108377.4|108450.2|108400.2|108427.1|108377.1|39
1730993300000|2024-11-07 15:28:20|108427.1|108377.1|108440.6|108390.6|108447.7|108397.7|108421.4|108371.4|41
1730993310000|2024-11-07 15:28:30|108440.4|108390.4|108446.5|108396.5|108450.9|108400.9|108437.1|108387.1|41
1730993320000|2024-11-07 15:28:40|108446.1|108396.1|108427.6|108377.6|108446.2|108396.2|108426.9|108376.9|30
1730993330000|2024-11-07 15:28:50|108427.3|108377.3|108409.4|108359.4|108427.3|108377.3|108409.4|108359.4|36
1730993340000|2024-11-07 15:29:00|108409|108359|108411.9|108361.9|108419.7|108369.7|108407.3|108357.3|40
1730993350000|2024-11-07 15:29:10|108412|108362|108415.4|108365.4|108417.5|108367.5|108406|108356|48
1730993360000|2024-11-07 15:29:20|108413.9|108363.9|108420.5|108370.5|108420.5|108370.5|108411.4|108361.4|23
1730993370000|2024-11-07 15:29:30|108420.7|108370.7|108421|108371|108421|108371|108418.3|108368.3|29
1730993380000|2024-11-07 15:29:40|108420.9|108370.9|108417.2|108367.2|108421.7|108371.7|108406.1|108356.1|51
1730993390000|2024-11-07 15:29:50|108417|108367|108421.7|108371.7|108424.1|108374.1|108408.5|108358.5|58
1730993400000|2024-11-07 15:30:00|108422.3|108372.3|108409.7|108359.7|108422.3|108372.3|108406.6|108356.6|45
1730993410000|2024-11-07 15:30:10|108410|108360|108405.8|108355.8|108415.3|108365.3|108405.1|108355.1|23
1730993420000|2024-11-07 15:30:20|108405.7|108355.7|108413.9|108363.9|108414.7|108364.7|108398.9|108348.9|43
1730993430000|2024-11-07 15:30:30|108411.8|108361.8|108389.5|108339.5|108411.8|108361.8|108389.5|108339.5|43
1730993440000|2024-11-07 15:30:40|108389.2|108339.2|108386.5|108336.5|108392.6|108342.6|108386.5|108336.5|23
1730993450000|2024-11-07 15:30:50|108383.9|108333.9|108383.6|108333.6|108387.4|108337.4|108383.1|108333.1|34
1730993460000|2024-11-07 15:31:00|108383.4|108333.4|108364.8|108314.8|108383.4|108333.4|108364.8|108314.8|35
1730993470000|2024-11-07 15:31:10|108365.7|108315.7|108353.5|108303.5|108365.8|108315.8|108349.5|108299.5|50
1730993480000|2024-11-07 15:31:20|108353.2|108303.2|108357.3|108307.3|108358.4|108308.4|108348.1|108298.1|32
1730993490000|2024-11-07 15:31:30|108357.1|108307.1|108360.5|108310.5|108363.4|108313.4|108354.9|108304.9|30
1730993500000|2024-11-07 15:31:40|108359.5|108309.5|108353.2|108303.2|108359.5|108309.5|108349.8|108299.8|39
1730993510000|2024-11-07 15:31:50|108353.8|108303.8|108354.7|108304.7|108354.7|108304.7|108349.5|108299.5|38
1730993520000|2024-11-07 15:32:00|108353.4|108303.4|108351.7|108301.7|108355.9|108305.9|108350.4|108300.4|34
1730993530000|2024-11-07 15:32:10|108351.9|108301.9|108352.3|108302.3|108353.2|108303.2|108350.5|108300.5|25
1730993540000|2024-11-07 15:32:20|108352.2|108302.2|108352.4|108302.4|108360.9|108310.9|108351.4|108301.4|35
1730993550000|2024-11-07 15:32:30|108352.7|108302.7|108364.8|108314.8|108364.8|108314.8|108352.7|108302.7|21
1730993560000|2024-11-07 15:32:40|108365.2|108315.2|108328.7|108278.7|108365.2|108315.2|108327.8|108277.8|43
1730993570000|2024-11-07 15:32:50|108328.8|108278.8|108327.1|108277.1|108329.1|108279.1|108326.7|108276.7|33
1730993580000|2024-11-07 15:33:00|108326.7|108276.7|108327|108277|108328.7|108278.7|108325.9|108275.9|30
1730993590000|2024-11-07 15:33:10|108326.7|108276.7|108332.7|108282.7|108333.5|108283.5|108326.7|108276.7|42
1730993600000|2024-11-07 15:33:20|108331.2|108281.2|108342|108292|108343.3|108293.3|108331.1|108281.1|30
1730993610000|2024-11-07 15:33:30|108341.9|108291.9|108350.5|108300.5|108352.2|108302.2|108341.9|108291.9|31
1730993620000|2024-11-07 15:33:40|108350.1|108300.1|108365.1|108315.1|108365.1|108315.1|108346.2|108296.2|26
1730993630000|2024-11-07 15:33:50|108367.9|108317.9|108356.4|108306.4|108372.3|108322.3|108355.2|108305.2|44
1730993640000|2024-11-07 15:34:00|108355|108305|108357|108307|108360.3|108310.3|108354.6|108304.6|28
1730993650000|2024-11-07 15:34:10|108358.1|108308.1|108349.6|108299.6|108358.3|108308.3|108348|108298|36
1730993660000|2024-11-07 15:34:20|108350.7|108300.7|108358.3|108308.3|108364.1|108314.1|108350.7|108300.7|35
1730993670000|2024-11-07 15:34:30|108358.6|108308.6|108360.5|108310.5|108360.5|108310.5|108357.2|108307.2|21
1730993680000|2024-11-07 15:34:40|108361.5|108311.5|108358.9|108308.9|108362.9|108312.9|108357.4|108307.4|26
1730993690000|2024-11-07 15:34:50|108359|108309|108362.8|108312.8|108362.8|108312.8|108358.9|108308.9|29
1730993700000|2024-11-07 15:35:00|108363.2|108313.2|108373.3|108323.3|108373.3|108323.3|108363.2|108313.2|25
1730993710000|2024-11-07 15:35:10|108378.2|108328.2|108382.7|108332.7|108383.1|108333.1|108375.5|108325.5|35
1730993720000|2024-11-07 15:35:20|108383.9|108333.9|108386.1|108336.1|108387.8|108337.8|108380.3|108330.3|32
1730993730000|2024-11-07 15:35:30|108385.8|108335.8|108378.5|108328.5|108386.4|108336.4|108376.3|108326.3|32
1730993740000|2024-11-07 15:35:40|108381.2|108331.2|108379.7|108329.7|108384|108334|108378.8|108328.8|20
1730993750000|2024-11-07 15:35:50|108380.2|108330.2|108375.3|108325.3|108381|108331|108375.3|108325.3|21
1730993760000|2024-11-07 15:36:00|108375.1|108325.1|108376.9|108326.9|108381.4|108331.4|108375.1|108325.1|17
1730993770000|2024-11-07 15:36:10|108376.6|108326.6|108382|108332|108385.2|108335.2|108375.4|108325.4|19
1730993780000|2024-11-07 15:36:20|108382.2|108332.2|108395.7|108345.7|108396|108346|108375.2|108325.2|33
1730993790000|2024-11-07 15:36:30|108396|108346|108394.8|108344.8|108396.7|108346.7|108391.5|108341.5|26
1730993800000|2024-11-07 15:36:40|108394.5|108344.5|108397.1|108347.1|108401.7|108351.7|108394|108344|31
1730993810000|2024-11-07 15:36:50|108397|108347|108393|108343|108398|108348|108392.7|108342.7|19
1730993820000|2024-11-07 15:37:00|108392.5|108342.5|108393|108343|108397.4|108347.4|108392.4|108342.4|25
1730993830000|2024-11-07 15:37:10|108392.7|108342.7|108391.8|108341.8|108395.4|108345.4|108388.7|108338.7|27
1730993840000|2024-11-07 15:37:20|108392|108342|108389.8|108339.8|108392|108342|108387.6|108337.6|24
1730993850000|2024-11-07 15:37:30|108390.4|108340.4|108387.5|108337.5|108399.6|108349.6|108386.1|108336.1|41
1730993860000|2024-11-07 15:37:40|108387.9|108337.9|108386.1|108336.1|108388.9|108338.9|108385.3|108335.3|33
1730993870000|2024-11-07 15:37:50|108385.5|108335.5|108394.6|108344.6|108394.6|108344.6|108382.4|108332.4|20
1730993880000|2024-11-07 15:38:00|108395.7|108345.7|108411.4|108361.4|108412.2|108362.2|108395.7|108345.7|48
1730993890000|2024-11-07 15:38:10|108410.7|108360.7|108403.3|108353.3|108410.8|108360.8|108403.1|108353.1|34
1730993900000|2024-11-07 15:38:20|108403|108353|108403.5|108353.5|108403.7|108353.7|108397|108347|28
1730993910000|2024-11-07 15:38:30|108403.6|108353.6|108409.8|108359.8|108410.1|108360.1|108403.5|108353.5|33
1730993920000|2024-11-07 15:38:40|108409.9|108359.9|108408|108358|108415.4|108365.4|108407.9|108357.9|37
1730993930000|2024-11-07 15:38:50|108408.5|108358.5|108404.4|108354.4|108413.7|108363.7|108404.4|108354.4|35
1730993940000|2024-11-07 15:39:00|108404.5|108354.5|108414.8|108364.8|108415.7|108365.7|108404.5|108354.5|39
1730993950000|2024-11-07 15:39:10|108415.3|108365.3|108427.4|108377.4|108427.8|108377.8|108415.3|108365.3|28
1730993960000|2024-11-07 15:39:20|108427.3|108377.3|108437.5|108387.5|108437.8|108387.8|108427.3|108377.3|36
1730993970000|2024-11-07 15:39:30|108437.4|108387.4|108434.6|108384.6|108440.3|108390.3|108432.1|108382.1|26
1730993980000|2024-11-07 15:39:40|108434.9|108384.9|108429.4|108379.4|108435.6|108385.6|108428.2|108378.2|23
1730993990000|2024-11-07 15:39:50|108428.2|108378.2|108426.8|108376.8|108429|108379|108424.9|108374.9|27
1730994000000|2024-11-07 15:40:00|108426.4|108376.4|108424.1|108374.1|108427.7|108377.7|108420.1|108370.1|24
1730994010000|2024-11-07 15:40:10|108424|108374|108425|108375|108425.1|108375.1|108421.5|108371.5|26
1730994020000|2024-11-07 15:40:20|108425.2|108375.2|108419.7|108369.7|108425.2|108375.2|108419.7|108369.7|15
1730994030000|2024-11-07 15:40:30|108419.9|108369.9|108424.4|108374.4|108429.9|108379.9|108419.9|108369.9|22
1730994040000|2024-11-07 15:40:40|108424.1|108374.1|108421.7|108371.7|108425.8|108375.8|108421.4|108371.4|25
1730994050000|2024-11-07 15:40:50|108422.1|108372.1|108399.7|108349.7|108422.4|108372.4|108399.3|108349.3|41
1730994060000|2024-11-07 15:41:00|108400.1|108350.1|108415.3|108365.3|108416.9|108366.9|108400.1|108350.1|29
1730994070000|2024-11-07 15:41:10|108415.5|108365.5|108415.1|108365.1|108416.9|108366.9|108407.5|108357.5|32
1730994080000|2024-11-07 15:41:20|108415.4|108365.4|108429|108379|108429.7|108379.7|108411.2|108361.2|42
1730994090000|2024-11-07 15:41:30|108428.4|108378.4|108439.7|108389.7|108441.9|108391.9|108428.4|108378.4|29
1730994100000|2024-11-07 15:41:40|108437|108387|108442.1|108392.1|108447.6|108397.6|108435.7|108385.7|49
1730994110000|2024-11-07 15:41:50|108442.7|108392.7|108435.4|108385.4|108442.7|108392.7|108431.3|108381.3|35
1730994120000|2024-11-07 15:42:00|108435.2|108385.2|108427.4|108377.4|108435.5|108385.5|108413.7|108363.7|41
1730994130000|2024-11-07 15:42:10|108426.6|108376.6|108418.9|108368.9|108426.6|108376.6|108414.2|108364.2|50
1730994140000|2024-11-07 15:42:20|108418.7|108368.7|108421|108371|108421.1|108371.1|108417.8|108367.8|28
1730994150000|2024-11-07 15:42:30|108420.1|108370.1|108410.4|108360.4|108420.7|108370.7|108410.4|108360.4|28
1730994160000|2024-11-07 15:42:40|108410.2|108360.2|108408.9|108358.9|108410.2|108360.2|108403.9|108353.9|32
1730994170000|2024-11-07 15:42:50|108409.1|108359.1|108421.5|108371.5|108423.2|108373.2|108408.3|108358.3|43
1730994180000|2024-11-07 15:43:00|108421.3|108371.3|108431.6|108381.6|108431.6|108381.6|108419.7|108369.7|44
1730994190000|2024-11-07 15:43:10|108431.9|108381.9|108431.2|108381.2|108436.7|108386.7|108431.2|108381.2|23
1730994200000|2024-11-07 15:43:20|108430.8|108380.8|108426|108376|108430.8|108380.8|108425.8|108375.8|26
1730994210000|2024-11-07 15:43:30|108425.8|108375.8|108423.3|108373.3|108425.8|108375.8|108418.5|108368.5|44
1730994220000|2024-11-07 15:43:40|108422.6|108372.6|108431|108381|108431.4|108381.4|108420.4|108370.4|24
1730994230000|2024-11-07 15:43:50|108431.4|108381.4|108432.3|108382.3|108436.4|108386.4|108431.4|108381.4|37
1730994240000|2024-11-07 15:44:00|108432|108382|108443.3|108393.3|108446.6|108396.6|108432|108382|25
1730994250000|2024-11-07 15:44:10|108446|108396|108447.4|108397.4|108450.6|108400.6|108440.8|108390.8|37
1730994260000|2024-11-07 15:44:20|108448.1|108398.1|108456.5|108406.5|108456.5|108406.5|108444.4|108394.4|41
1730994270000|2024-11-07 15:44:30|108456.4|108406.4|108466|108416|108476.5|108426.5|108452.4|108402.4|39
1730994280000|2024-11-07 15:44:40|108465.7|108415.7|108481.2|108431.2|108488.2|108438.2|108465.7|108415.7|49
1730994290000|2024-11-07 15:44:50|108481.4|108431.4|108472.9|108422.9|108481.4|108431.4|108472.6|108422.6|40
1730994300000|2024-11-07 15:45:00|108473.2|108423.2|108475.1|108425.1|108481.3|108431.3|108472.2|108422.2|27
1730994310000|2024-11-07 15:45:10|108475|108425|108472.4|108422.4|108475|108425|108469.3|108419.3|21
1730994320000|2024-11-07 15:45:20|108472.3|108422.3|108470.1|108420.1|108472.3|108422.3|108464.7|108414.7|29
1730994330000|2024-11-07 15:45:30|108470.2|108420.2|108475.6|108425.6|108478.1|108428.1|108468.4|108418.4|23
1730994340000|2024-11-07 15:45:40|108474.8|108424.8|108487.9|108437.9|108489.1|108439.1|108474.3|108424.3|47
1730994350000|2024-11-07 15:45:50|108488.2|108438.2|108485.9|108435.9|108490.2|108440.2|108484.5|108434.5|31
1730994360000|2024-11-07 15:46:00|108486.1|108436.1|108488.4|108438.4|108488.9|108438.9|108483.7|108433.7|27
1730994370000|2024-11-07 15:46:10|108487.8|108437.8|108489.9|108439.9|108499.8|108449.8|108486.4|108436.4|30
1730994380000|2024-11-07 15:46:20|108489.2|108439.2|108480|108430|108493.8|108443.8|108479.8|108429.8|34
1730994390000|2024-11-07 15:46:30|108480.6|108430.6|108477.2|108427.2|108486.2|108436.2|108476.5|108426.5|29
1730994400000|2024-11-07 15:46:40|108476.7|108426.7|108466.9|108416.9|108476.7|108426.7|108466.3|108416.3|27
1730994410000|2024-11-07 15:46:50|108467|108417|108483.2|108433.2|108485.2|108435.2|108466.2|108416.2|24
1730994420000|2024-11-07 15:47:00|108483.1|108433.1|108488.3|108438.3|108488.3|108438.3|108482.5|108432.5|32
1730994430000|2024-11-07 15:47:10|108486.5|108436.5|108484.7|108434.7|108486.5|108436.5|108481.8|108431.8|22
1730994440000|2024-11-07 15:47:20|108484.1|108434.1|108496.1|108446.1|108496.1|108446.1|108484.1|108434.1|38
1730994450000|2024-11-07 15:47:30|108496.3|108446.3|108498|108448|108498.5|108448.5|108494.8|108444.8|24
1730994460000|2024-11-07 15:47:40|108501|108451|108516.6|108466.6|108517.4|108467.4|108501|108451|32
1730994470000|2024-11-07 15:47:50|108516.7|108466.7|108509.6|108459.6|108523.5|108473.5|108509.6|108459.6|43
1730994480000|2024-11-07 15:48:00|108508.9|108458.9|108514.5|108464.5|108517.5|108467.5|108505.6|108455.6|24
1730994490000|2024-11-07 15:48:10|108514.7|108464.7|108510|108460|108515.1|108465.1|108507.5|108457.5|26
1730994500000|2024-11-07 15:48:20|108509|108459|108503.9|108453.9|108519.5|108469.5|108503.3|108453.3|36
1730994510000|2024-11-07 15:48:30|108503.4|108453.4|108503.7|108453.7|108506.2|108456.2|108502.4|108452.4|35
1730994520000|2024-11-07 15:48:40|108503.9|108453.9|108509.7|108459.7|108512.4|108462.4|108503.9|108453.9|23
1730994530000|2024-11-07 15:48:50|108511|108461|108490.6|108440.6|108512|108462|108490.6|108440.6|29
1730994540000|2024-11-07 15:49:00|108489.7|108439.7|108473.5|108423.5|108489.7|108439.7|108473.5|108423.5|32
1730994550000|2024-11-07 15:49:10|108472.4|108422.4|108459.6|108409.6|108472.4|108422.4|108458.7|108408.7|35
1730994560000|2024-11-07 15:49:20|108459.4|108409.4|108446.3|108396.3|108462.7|108412.7|108445.4|108395.4|35
1730994570000|2024-11-07 15:49:30|108446|108396|108466.4|108416.4|108466.4|108416.4|108444.9|108394.9|42
1730994580000|2024-11-07 15:49:40|108466.8|108416.8|108461.8|108411.8|108471.2|108421.2|108459.8|108409.8|44
1730994590000|2024-11-07 15:49:50|108464.8|108414.8|108444.8|108394.8|108464.8|108414.8|108444.8|108394.8|21
1730994600000|2024-11-07 15:50:00|108443.6|108393.6|108434.8|108384.8|108445.2|108395.2|108434.5|108384.5|37
1730994610000|2024-11-07 15:50:10|108435.5|108385.5|108438.8|108388.8|108442|108392|108433.6|108383.6|34
1730994620000|2024-11-07 15:50:20|108438.7|108388.7|108444.9|108394.9|108445.5|108395.5|108438.3|108388.3|33
1730994630000|2024-11-07 15:50:30|108446.8|108396.8|108466.4|108416.4|108468.6|108418.6|108446.5|108396.5|47
1730994640000|2024-11-07 15:50:40|108466.1|108416.1|108448.8|108398.8|108468.2|108418.2|108448.8|108398.8|51
1730994650000|2024-11-07 15:50:50|108449.3|108399.3|108452.5|108402.5|108456.2|108406.2|108447.9|108397.9|50
1730994660000|2024-11-07 15:51:00|108448.4|108398.4|108456.9|108406.9|108456.9|108406.9|108443.3|108393.3|71
1730994670000|2024-11-07 15:51:10|108456.8|108406.8|108445.8|108395.8|108457.3|108407.3|108440|108390|70
1730994680000|2024-11-07 15:51:20|108445.9|108395.9|108429.2|108379.2|108446|108396|108426.1|108376.1|64
1730994690000|2024-11-07 15:51:30|108431.8|108381.8|108429.4|108379.4|108436.1|108386.1|108429.1|108379.1|60
1730994700000|2024-11-07 15:51:40|108428.5|108378.5|108392.2|108342.2|108429.6|108379.6|108392.2|108342.2|56
1730994710000|2024-11-07 15:51:50|108391|108341|108369.5|108319.5|108391|108341|108369.5|108319.5|55
1730994720000|2024-11-07 15:52:00|108370.9|108320.9|108349.8|108299.8|108370.9|108320.9|108349.8|108299.8|62
1730994730000|2024-11-07 15:52:10|108349.9|108299.9|108324.8|108274.8|108351.4|108301.4|108320.2|108270.2|57
1730994740000|2024-11-07 15:52:20|108324.6|108274.6|108300|108250|108325.2|108275.2|108300|108250|55
1730994750000|2024-11-07 15:52:30|108298.6|108248.6|108272.4|108222.4|108299.3|108249.3|108269.9|108219.9|52
1730994760000|2024-11-07 15:52:40|108271.4|108221.4|108286.2|108236.2|108286.2|108236.2|108266.7|108216.7|55
1730994770000|2024-11-07 15:52:50|108283.8|108233.8|108281.5|108231.5|108291.3|108241.3|108274.4|108224.4|53
1730994780000|2024-11-07 15:53:00|108283|108233|108281.3|108231.3|108284.8|108234.8|108264.9|108214.9|54
1730994790000|2024-11-07 15:53:10|108281.2|108231.2|108259.4|108209.4|108281.2|108231.2|108259.4|108209.4|45
1730994800000|2024-11-07 15:53:20|108264.2|108214.2|108248.3|108198.3|108264.9|108214.9|108247.5|108197.5|49
1730994810000|2024-11-07 15:53:30|108248.9|108198.9|108236.7|108186.7|108251.3|108201.3|108233.9|108183.9|49
1730994820000|2024-11-07 15:53:40|108237.3|108187.3|108241|108191|108241.2|108191.2|108236.3|108186.3|40
1730994830000|2024-11-07 15:53:50|108241.3|108191.3|108243.6|108193.6|108250.6|108200.6|108227.9|108177.9|65
1730994840000|2024-11-07 15:54:00|108242.8|108192.8|108234.4|108184.4|108244.4|108194.4|108233.4|108183.4|52
1730994850000|2024-11-07 15:54:10|108233.6|108183.6|108266.9|108216.9|108267.1|108217.1|108231.7|108181.7|46
1730994860000|2024-11-07 15:54:20|108267|108217|108270.4|108220.4|108280.4|108230.4|108266.7|108216.7|39
1730994870000|2024-11-07 15:54:30|108269.3|108219.3|108248.3|108198.3|108269.3|108219.3|108238.8|108188.8|52
1730994880000|2024-11-07 15:54:40|108248.6|108198.6|108242.2|108192.2|108250.2|108200.2|108241.8|108191.8|36
1730994890000|2024-11-07 15:54:50|108242.4|108192.4|108239.9|108189.9|108245.1|108195.1|108238.2|108188.2|30
1730994900000|2024-11-07 15:55:00|108240.5|108190.5|108256|108206|108256|108206|108238.1|108188.1|44
1730994910000|2024-11-07 15:55:10|108256.8|108206.8|108261|108211|108263.9|108213.9|108256.8|108206.8|39
1730994920000|2024-11-07 15:55:20|108261.2|108211.2|108257.6|108207.6|108266.2|108216.2|108257.6|108207.6|45
1730994930000|2024-11-07 15:55:30|108258.6|108208.6|108266.1|108216.1|108266.1|108216.1|108256.8|108206.8|37
1730994940000|2024-11-07 15:55:40|108266|108216|108285.6|108235.6|108292|108242|108266|108216|54
1730994950000|2024-11-07 15:55:50|108284.9|108234.9|108294.9|108244.9|108294.9|108244.9|108284.8|108234.8|40
1730994960000|2024-11-07 15:56:00|108299.1|108249.1|108302.5|108252.5|108302.5|108252.5|108295.9|108245.9|40
1730994970000|2024-11-07 15:56:10|108303|108253|108307.5|108257.5|108309.6|108259.6|108301|108251|32
1730994980000|2024-11-07 15:56:20|108307.2|108257.2|108302.1|108252.1|108307.2|108257.2|108296.5|108246.5|30
1730994990000|2024-11-07 15:56:30|108303.2|108253.2|108312.6|108262.6|108314|108264|108302.9|108252.9|33
1730995000000|2024-11-07 15:56:40|108313.1|108263.1|108313.6|108263.6|108317|108267|108310.3|108260.3|40
1730995010000|2024-11-07 15:56:50|108314.7|108264.7|108289|108239|108328.1|108278.1|108281.8|108231.8|63
1730995020000|2024-11-07 15:57:00|108286.6|108236.6|108306.5|108256.5|108308|108258|108286.6|108236.6|60
1730995030000|2024-11-07 15:57:10|108307.7|108257.7|108308.6|108258.6|108310.5|108260.5|108305.6|108255.6|45
1730995040000|2024-11-07 15:57:20|108307.5|108257.5|108292.3|108242.3|108308.7|108258.7|108288.3|108238.3|53
1730995050000|2024-11-07 15:57:30|108292.4|108242.4|108256.3|108206.3|108292.4|108242.4|108256.3|108206.3|60
1730995060000|2024-11-07 15:57:40|108256.1|108206.1|108240.9|108190.9|108256.2|108206.2|108238.9|108188.9|40
1730995070000|2024-11-07 15:57:50|108241.7|108191.7|108282.6|108232.6|108282.6|108232.6|108241.7|108191.7|47
1730995080000|2024-11-07 15:58:00|108284.6|108234.6|108266.9|108216.9|108284.7|108234.7|108263.6|108213.6|55
1730995090000|2024-11-07 15:58:10|108265.4|108215.4|108266.7|108216.7|108267.7|108217.7|108252.4|108202.4|47
1730995100000|2024-11-07 15:58:20|108266.6|108216.6|108269.8|108219.8|108270|108220|108252|108202|39
1730995110000|2024-11-07 15:58:30|108274.6|108224.6|108263.7|108213.7|108278.5|108228.5|108260.1|108210.1|37
1730995120000|2024-11-07 15:58:40|108264.3|108214.3|108269.7|108219.7|108276.4|108226.4|108260.1|108210.1|39
1730995130000|2024-11-07 15:58:50|108268.2|108218.2|108288.1|108238.1|108289.4|108239.4|108262.2|108212.2|42
1730995140000|2024-11-07 15:59:00|108287.7|108237.7|108273.9|108223.9|108288|108238|108272.2|108222.2|33
1730995150000|2024-11-07 15:59:10|108272.8|108222.8|108263.8|108213.8|108272.8|108222.8|108261.9|108211.9|31
1730995160000|2024-11-07 15:59:20|108265.8|108215.8|108266|108216|108266.6|108216.6|108262.4|108212.4|22
1730995170000|2024-11-07 15:59:30|108265.6|108215.6|108273|108223|108274.5|108224.5|108265.6|108215.6|32
1730995180000|2024-11-07 15:59:40|108274|108224|108260.5|108210.5|108274|108224|108260.5|108210.5|45
1730995190000|2024-11-07 15:59:50|108260.7|108210.7|108261.3|108211.3|108263.3|108213.3|108258.6|108208.6|31
1730995200000|2024-11-07 16:00:00|108260.8|108210.8|108236.3|108186.3|108268.6|108218.6|108236.3|108186.3|42
1730995210000|2024-11-07 16:00:10|108236.4|108186.4|108219.1|108169.1|108242.4|108192.4|108216.7|108166.7|48
1730995220000|2024-11-07 16:00:20|108218.9|108168.9|108236|108186|108243.4|108193.4|108217|108167|50
1730995230000|2024-11-07 16:00:30|108230.8|108180.8|108245.7|108195.7|108251.6|108201.6|108230.7|108180.7|57
1730995240000|2024-11-07 16:00:40|108245|108195|108255.5|108205.5|108258.1|108208.1|108240.1|108190.1|39
1730995250000|2024-11-07 16:00:50|108256.1|108206.1|108270.2|108220.2|108273|108223|108254.9|108204.9|55
1730995260000|2024-11-07 16:01:00|108268.7|108218.7|108280.1|108230.1|108283.6|108233.6|108268.4|108218.4|42
1730995270000|2024-11-07 16:01:10|108279.8|108229.8|108246.6|108196.6|108279.8|108229.8|108246.2|108196.2|41
1730995280000|2024-11-07 16:01:20|108246.1|108196.1|108242.5|108192.5|108253.1|108203.1|108239.2|108189.2|57
1730995290000|2024-11-07 16:01:30|108244.5|108194.5|108260.7|108210.7|108260.7|108210.7|108241.9|108191.9|65
1730995300000|2024-11-07 16:01:40|108259.3|108209.3|108287.6|108237.6|108287.6|108237.6|108259.3|108209.3|43
1730995310000|2024-11-07 16:01:50|108284|108234|108309.6|108259.6|108315.1|108265.1|108281.6|108231.6|62
1730995320000|2024-11-07 16:02:00|108310.1|108260.1|108321.7|108271.7|108326.4|108276.4|108310|108260|39
1730995330000|2024-11-07 16:02:10|108321.4|108271.4|108302|108252|108323.7|108273.7|108300|108250|54
1730995340000|2024-11-07 16:02:20|108303.2|108253.2|108319.1|108269.1|108321.1|108271.1|108301.6|108251.6|58
1730995350000|2024-11-07 16:02:30|108317.6|108267.6|108327.6|108277.6|108327.6|108277.6|108317.6|108267.6|42
1730995360000|2024-11-07 16:02:40|108327.5|108277.5|108348.2|108298.2|108348.4|108298.4|108326|108276|34
1730995370000|2024-11-07 16:02:50|108348.5|108298.5|108338.7|108288.7|108352.6|108302.6|108333.7|108283.7|43
1730995380000|2024-11-07 16:03:00|108338.9|108288.9|108353.1|108303.1|108353.1|108303.1|108333.3|108283.3|46
1730995390000|2024-11-07 16:03:10|108351.8|108301.8|108365.6|108315.6|108366|108316|108351.7|108301.7|55
1730995400000|2024-11-07 16:03:20|108365.7|108315.7|108368.3|108318.3|108370.5|108320.5|108360.8|108310.8|34
1730995410000|2024-11-07 16:03:30|108368|108318|108362.7|108312.7|108368.8|108318.8|108354.9|108304.9|33
1730995420000|2024-11-07 16:03:40|108362.9|108312.9|108379.1|108329.1|108379.7|108329.7|108362.8|108312.8|49
1730995430000|2024-11-07 16:03:50|108378.9|108328.9|108380.7|108330.7|108382|108332|108376.1|108326.1|32
1730995440000|2024-11-07 16:04:00|108381.3|108331.3|108385.6|108335.6|108388|108338|108381.3|108331.3|53
1730995450000|2024-11-07 16:04:10|108385.9|108335.9|108387.9|108337.9|108390.6|108340.6|108384.8|108334.8|46
1730995460000|2024-11-07 16:04:20|108387.6|108337.6|108397.3|108347.3|108398.4|108348.4|108386|108336|46
1730995470000|2024-11-07 16:04:30|108398.4|108348.4|108388.3|108338.3|108406.5|108356.5|108388.3|108338.3|59
1730995480000|2024-11-07 16:04:40|108388.8|108338.8|108386.7|108336.7|108391.2|108341.2|108383.3|108333.3|49
1730995490000|2024-11-07 16:04:50|108386.3|108336.3|108387.4|108337.4|108387.5|108337.5|108377.9|108327.9|52
1730995500000|2024-11-07 16:05:00|108386.2|108336.2|108407.2|108357.2|108409.3|108359.3|108385.1|108335.1|50
1730995510000|2024-11-07 16:05:10|108407.5|108357.5|108402.7|108352.7|108408.4|108358.4|108398.9|108348.9|59
1730995520000|2024-11-07 16:05:20|108404.1|108354.1|108414.8|108364.8|108415.6|108365.6|108404.1|108354.1|65
1730995530000|2024-11-07 16:05:30|108412.7|108362.7|108412.2|108362.2|108414.7|108364.7|108407.3|108357.3|56
1730995540000|2024-11-07 16:05:40|108413.2|108363.2|108416.5|108366.5|108422.4|108372.4|108411.8|108361.8|50
1730995550000|2024-11-07 16:05:50|108415.9|108365.9|108423.7|108373.7|108424.1|108374.1|108412.8|108362.8|57
1730995560000|2024-11-07 16:06:00|108423.8|108373.8|108424.6|108374.6|108431.6|108381.6|108420.6|108370.6|38
1730995570000|2024-11-07 16:06:10|108424.1|108374.1|108416|108366|108424.1|108374.1|108412.2|108362.2|40
1730995580000|2024-11-07 16:06:20|108417.2|108367.2|108425.4|108375.4|108428.2|108378.2|108416.3|108366.3|31
1730995590000|2024-11-07 16:06:30|108425|108375|108428.7|108378.7|108429.6|108379.6|108425|108375|26
1730995600000|2024-11-07 16:06:40|108429|108379|108431.8|108381.8|108437.5|108387.5|108428.1|108378.1|35
1730995610000|2024-11-07 16:06:50|108432|108382|108433.8|108383.8|108439.9|108389.9|108432|108382|31
1730995620000|2024-11-07 16:07:00|108434.7|108384.7|108442.5|108392.5|108443.8|108393.8|108434.7|108384.7|33
1730995630000|2024-11-07 16:07:10|108442.2|108392.2|108433.9|108383.9|108442.4|108392.4|108433.3|108383.3|23
1730995640000|2024-11-07 16:07:20|108430.6|108380.6|108439.7|108389.7|108440.2|108390.2|108429.4|108379.4|41
1730995650000|2024-11-07 16:07:30|108440.3|108390.3|108442.5|108392.5|108446.5|108396.5|108439.8|108389.8|35
1730995660000|2024-11-07 16:07:40|108442.6|108392.6|108438.6|108388.6|108444.3|108394.3|108429.2|108379.2|44
1730995670000|2024-11-07 16:07:50|108439|108389|108437|108387|108440.8|108390.8|108433.8|108383.8|36
1730995680000|2024-11-07 16:08:00|108436.5|108386.5|108431.7|108381.7|108436.8|108386.8|108425|108375|35
1730995690000|2024-11-07 16:08:10|108430.8|108380.8|108429|108379|108433.1|108383.1|108428.7|108378.7|32
1730995700000|2024-11-07 16:08:20|108428.4|108378.4|108419.8|108369.8|108430.3|108380.3|108412.2|108362.2|44
1730995710000|2024-11-07 16:08:30|108419.6|108369.6|108415.1|108365.1|108419.6|108369.6|108414.6|108364.6|31
1730995720000|2024-11-07 16:08:40|108415|108365|108421|108371|108425.2|108375.2|108415|108365|45
1730995730000|2024-11-07 16:08:50|108421.7|108371.7|108423.6|108373.6|108423.7|108373.7|108417.7|108367.7|27
1730995740000|2024-11-07 16:09:00|108423.2|108373.2|108407.5|108357.5|108423.6|108373.6|108407.5|108357.5|45
1730995750000|2024-11-07 16:09:10|108406.1|108356.1|108398.5|108348.5|108406.6|108356.6|108396.4|108346.4|50
1730995760000|2024-11-07 16:09:20|108400|108350|108418.3|108368.3|108423.4|108373.4|108400|108350|37
1730995770000|2024-11-07 16:09:30|108417.1|108367.1|108416|108366|108424.8|108374.8|108415.2|108365.2|39
1730995780000|2024-11-07 16:09:40|108416.1|108366.1|108422.7|108372.7|108422.8|108372.8|108415.5|108365.5|20
1730995790000|2024-11-07 16:09:50|108422.9|108372.9|108417|108367|108422.9|108372.9|108416.8|108366.8|20
1730995800000|2024-11-07 16:10:00|108417.8|108367.8|108444.3|108394.3|108449.5|108399.5|108416.6|108366.6|48
1730995810000|2024-11-07 16:10:10|108444.6|108394.6|108449.3|108399.3|108450.9|108400.9|108441.3|108391.3|41
1730995820000|2024-11-07 16:10:20|108448.9|108398.9|108466.2|108416.2|108466.2|108416.2|108444.8|108394.8|42
1730995830000|2024-11-07 16:10:30|108469.8|108419.8|108458.1|108408.1|108469.8|108419.8|108457.9|108407.9|38
1730995840000|2024-11-07 16:10:40|108458.7|108408.7|108477.7|108427.7|108478.4|108428.4|108456.2|108406.2|35
1730995850000|2024-11-07 16:10:50|108478|108428|108473.4|108423.4|108490.6|108440.6|108473.4|108423.4|47
1730995860000|2024-11-07 16:11:00|108473.1|108423.1|108477.2|108427.2|108479.7|108429.7|108469.4|108419.4|38
1730995870000|2024-11-07 16:11:10|108477.7|108427.7|108452.3|108402.3|108478|108428|108452.3|108402.3|39
1730995880000|2024-11-07 16:11:20|108448.2|108398.2|108452.8|108402.8|108452.9|108402.9|108438.8|108388.8|48
1730995890000|2024-11-07 16:11:30|108452.9|108402.9|108464.5|108414.5|108464.5|108414.5|108452.9|108402.9|29
1730995900000|2024-11-07 16:11:40|108464.6|108414.6|108467.5|108417.5|108468.4|108418.4|108464.6|108414.6|20
1730995910000|2024-11-07 16:11:50|108467.4|108417.4|108469.7|108419.7|108469.7|108419.7|108463.6|108413.6|25
1730995920000|2024-11-07 16:12:00|108469.4|108419.4|108463.3|108413.3|108469.4|108419.4|108463.3|108413.3|18
1730995930000|2024-11-07 16:12:10|108463.5|108413.5|108460.3|108410.3|108465.2|108415.2|108460.3|108410.3|21
1730995940000|2024-11-07 16:12:20|108460.2|108410.2|108471.6|108421.6|108471.6|108421.6|108460.2|108410.2|34
1730995950000|2024-11-07 16:12:30|108471.8|108421.8|108471.5|108421.5|108478|108428|108469.1|108419.1|30
1730995960000|2024-11-07 16:12:40|108470.6|108420.6|108469.9|108419.9|108473.7|108423.7|108469|108419|32
1730995970000|2024-11-07 16:12:50|108470|108420|108470.5|108420.5|108472.6|108422.6|108466.5|108416.5|25
1730995980000|2024-11-07 16:13:00|108469.3|108419.3|108472.4|108422.4|108481.2|108431.2|108469.2|108419.2|33
1730995990000|2024-11-07 16:13:10|108473.1|108423.1|108475.3|108425.3|108477.7|108427.7|108473.1|108423.1|27
1730996000000|2024-11-07 16:13:20|108475.6|108425.6|108468.3|108418.3|108477.7|108427.7|108465.9|108415.9|34
1730996010000|2024-11-07 16:13:30|108467.5|108417.5|108470.1|108420.1|108473.4|108423.4|108462.9|108412.9|37
1730996020000|2024-11-07 16:13:40|108470.6|108420.6|108464.2|108414.2|108471.4|108421.4|108463.8|108413.8|31
1730996030000|2024-11-07 16:13:50|108466.9|108416.9|108472.6|108422.6|108472.6|108422.6|108463.7|108413.7|25
1730996040000|2024-11-07 16:14:00|108472.8|108422.8|108473|108423|108473.2|108423.2|108471.5|108421.5|22
1730996050000|2024-11-07 16:14:10|108472.9|108422.9|108469.5|108419.5|108472.9|108422.9|108468.6|108418.6|22
1730996060000|2024-11-07 16:14:20|108469.9|108419.9|108462.5|108412.5|108471.8|108421.8|108462.5|108412.5|36
1730996070000|2024-11-07 16:14:30|108462.1|108412.1|108465.1|108415.1|108465.7|108415.7|108462.1|108412.1|24
1730996080000|2024-11-07 16:14:40|108466|108416|108465.8|108415.8|108469.6|108419.6|108465.1|108415.1|28
1730996090000|2024-11-07 16:14:50|108465.4|108415.4|108467.9|108417.9|108468.3|108418.3|108462.3|108412.3|27
1730996100000|2024-11-07 16:15:00|108468|108418|108472.6|108422.6|108473.9|108423.9|108468|108418|26
1730996110000|2024-11-07 16:15:10|108472.4|108422.4|108474.9|108424.9|108477.2|108427.2|108471|108421|18
1730996120000|2024-11-07 16:15:20|108474.3|108424.3|108473.1|108423.1|108474.6|108424.6|108471.7|108421.7|23
1730996130000|2024-11-07 16:15:30|108472.5|108422.5|108496.4|108446.4|108497.2|108447.2|108472.5|108422.5|33
1730996140000|2024-11-07 16:15:40|108495.8|108445.8|108512.5|108462.5|108516.7|108466.7|108495.8|108445.8|35
1730996150000|2024-11-07 16:15:50|108512|108462|108531.2|108481.2|108532.8|108482.8|108511.5|108461.5|45
1730996160000|2024-11-07 16:16:00|108531.1|108481.1|108531.4|108481.4|108532.1|108482.1|108525.6|108475.6|38
1730996170000|2024-11-07 16:16:10|108532.2|108482.2|108533.8|108483.8|108538.6|108488.6|108530.9|108480.9|40
1730996180000|2024-11-07 16:16:20|108534.1|108484.1|108537.2|108487.2|108537.2|108487.2|108527.9|108477.9|27
1730996190000|2024-11-07 16:16:30|108537.4|108487.4|108547|108497|108554.1|108504.1|108537.4|108487.4|36
1730996200000|2024-11-07 16:16:40|108541.6|108491.6|108543.8|108493.8|108544.5|108494.5|108539.1|108489.1|44
1730996210000|2024-11-07 16:16:50|108543.1|108493.1|108534.3|108484.3|108545.9|108495.9|108532.6|108482.6|33
1730996220000|2024-11-07 16:17:00|108534.2|108484.2|108552.5|108502.5|108553.3|108503.3|108534.2|108484.2|42
1730996230000|2024-11-07 16:17:10|108552.8|108502.8|108544.1|108494.1|108552.8|108502.8|108544.1|108494.1|29
1730996240000|2024-11-07 16:17:20|108545.2|108495.2|108552.1|108502.1|108552.1|108502.1|108538.9|108488.9|43
1730996250000|2024-11-07 16:17:30|108551.2|108501.2|108547.1|108497.1|108556.5|108506.5|108547|108497|37
1730996260000|2024-11-07 16:17:40|108548.5|108498.5|108554.7|108504.7|108556.1|108506.1|108548.5|108498.5|20
1730996270000|2024-11-07 16:17:50|108556.1|108506.1|108552.4|108502.4|108556.1|108506.1|108550|108500|25
1730996280000|2024-11-07 16:18:00|108550.1|108500.1|108552.2|108502.2|108554.7|108504.7|108549.6|108499.6|28
1730996290000|2024-11-07 16:18:10|108551.1|108501.1|108541.4|108491.4|108551.1|108501.1|108538.3|108488.3|27
1730996300000|2024-11-07 16:18:20|108542.8|108492.8|108541|108491|108542.8|108492.8|108538.2|108488.2|19
1730996310000|2024-11-07 16:18:30|108540.8|108490.8|108539.4|108489.4|108540.9|108490.9|108539.4|108489.4|6
1730996320000|2024-11-07 16:18:40|108541|108491|108559.5|108509.5|108561.1|108511.1|108541|108491|39
1730996330000|2024-11-07 16:18:50|108563|108513|108563.8|108513.8|108568.1|108518.1|108559.7|108509.7|39
1730996340000|2024-11-07 16:19:00|108565|108515|108569.2|108519.2|108571.7|108521.7|108564.5|108514.5|32
1730996350000|2024-11-07 16:19:10|108569.1|108519.1|108572.6|108522.6|108572.6|108522.6|108564.4|108514.4|25
1730996360000|2024-11-07 16:19:20|108573.8|108523.8|108581.1|108531.1|108586.7|108536.7|108572.2|108522.2|40
1730996370000|2024-11-07 16:19:30|108581.3|108531.3|108588.2|108538.2|108588.2|108538.2|108567.7|108517.7|41
1730996380000|2024-11-07 16:19:40|108588.4|108538.4|108595.8|108545.8|108597.5|108547.5|108587.2|108537.2|44
1730996390000|2024-11-07 16:19:50|108595.9|108545.9|108598.8|108548.8|108602.4|108552.4|108594.2|108544.2|41
1730996400000|2024-11-07 16:20:00|108598.7|108548.7|108605.2|108555.2|108608.8|108558.8|108596.1|108546.1|41
1730996410000|2024-11-07 16:20:10|108605.7|108555.7|108609.9|108559.9|108623.2|108573.2|108605.7|108555.7|51
1730996420000|2024-11-07 16:20:20|108610.6|108560.6|108605.5|108555.5|108610.6|108560.6|108603.1|108553.1|31
1730996430000|2024-11-07 16:20:30|108606.1|108556.1|108611.1|108561.1|108611.1|108561.1|108604.3|108554.3|44
1730996440000|2024-11-07 16:20:40|108610.7|108560.7|108613|108563|108618.1|108568.1|108610.5|108560.5|40
1730996450000|2024-11-07 16:20:50|108613.4|108563.4|108608|108558|108615.7|108565.7|108601.4|108551.4|48
1730996460000|2024-11-07 16:21:00|108607.1|108557.1|108599.3|108549.3|108607.1|108557.1|108588|108538|55
1730996470000|2024-11-07 16:21:10|108599.6|108549.6|108583.7|108533.7|108607.7|108557.7|108583.7|108533.7|51
1730996480000|2024-11-07 16:21:20|108584.4|108534.4|108582.5|108532.5|108586.4|108536.4|108579.9|108529.9|51
1730996490000|2024-11-07 16:21:30|108582.1|108532.1|108571|108521|108582.9|108532.9|108569|108519|30
1730996500000|2024-11-07 16:21:40|108571.1|108521.1|108578.2|108528.2|108578.2|108528.2|108566.1|108516.1|37
1730996510000|2024-11-07 16:21:50|108576.1|108526.1|108582.1|108532.1|108583.2|108533.2|108574|108524|35
1730996520000|2024-11-07 16:22:00|108582|108532|108573.3|108523.3|108584|108534|108573.3|108523.3|40
1730996530000|2024-11-07 16:22:10|108574|108524|108576.7|108526.7|108579|108529|108569.2|108519.2|32
1730996540000|2024-11-07 16:22:20|108578.5|108528.5|108566.4|108516.4|108578.9|108528.9|108566.4|108516.4|24
1730996550000|2024-11-07 16:22:30|108565.7|108515.7|108578.3|108528.3|108586.4|108536.4|108564.6|108514.6|40
1730996560000|2024-11-07 16:22:40|108578.1|108528.1|108580.1|108530.1|108580.1|108530.1|108561|108511|57
1730996570000|2024-11-07 16:22:50|108580.5|108530.5|108577.5|108527.5|108585.7|108535.7|108577.5|108527.5|33
1730996580000|2024-11-07 16:23:00|108577.4|108527.4|108580.8|108530.8|108584|108534|108576.1|108526.1|22
1730996590000|2024-11-07 16:23:10|108580.5|108530.5|108571.5|108521.5|108584|108534|108571.5|108521.5|46
1730996600000|2024-11-07 16:23:20|108569.5|108519.5|108571.2|108521.2|108581.4|108531.4|108568.1|108518.1|40
1730996610000|2024-11-07 16:23:30|108572.4|108522.4|108591.6|108541.6|108591.6|108541.6|108572.4|108522.4|43
1730996620000|2024-11-07 16:23:40|108591.4|108541.4|108617.5|108567.5|108619|108569|108589|108539|59
1730996630000|2024-11-07 16:23:50|108616.1|108566.1|108622.4|108572.4|108628.8|108578.8|108615.8|108565.8|49
1730996640000|2024-11-07 16:24:00|108621.1|108571.1|108613.8|108563.8|108622.7|108572.7|108609.6|108559.6|42
1730996650000|2024-11-07 16:24:10|108614.2|108564.2|108616|108566|108618.3|108568.3|108614.2|108564.2|19
1730996660000|2024-11-07 16:24:20|108615.8|108565.8|108612|108562|108618.7|108568.7|108611.4|108561.4|36
1730996670000|2024-11-07 16:24:30|108610.6|108560.6|108609.8|108559.8|108610.6|108560.6|108598.7|108548.7|25
1730996680000|2024-11-07 16:24:40|108610.5|108560.5|108613.2|108563.2|108618.3|108568.3|108607.7|108557.7|36
1730996690000|2024-11-07 16:24:50|108614.5|108564.5|108617.2|108567.2|108621.8|108571.8|108614.5|108564.5|32
1730996700000|2024-11-07 16:25:00|108617.5|108567.5|108604.7|108554.7|108617.5|108567.5|108604.7|108554.7|46
1730996710000|2024-11-07 16:25:10|108601.5|108551.5|108593.3|108543.3|108601.9|108551.9|108587.1|108537.1|45
1730996720000|2024-11-07 16:25:20|108594|108544|108606.5|108556.5|108606.8|108556.8|108592.2|108542.2|45
1730996730000|2024-11-07 16:25:30|108604.6|108554.6|108601.8|108551.8|108605.4|108555.4|108599.5|108549.5|41
1730996740000|2024-11-07 16:25:40|108601.2|108551.2|108619.1|108569.1|108619.2|108569.2|108600.9|108550.9|35
1730996750000|2024-11-07 16:25:50|108619.2|108569.2|108619.8|108569.8|108623|108573|108617.9|108567.9|45
1730996760000|2024-11-07 16:26:00|108622.8|108572.8|108623.6|108573.6|108628.7|108578.7|108622.4|108572.4|34
1730996770000|2024-11-07 16:26:10|108623.8|108573.8|108632.7|108582.7|108632.7|108582.7|108623.8|108573.8|29
1730996780000|2024-11-07 16:26:20|108629.4|108579.4|108622.3|108572.3|108630.2|108580.2|108621.7|108571.7|40
1730996790000|2024-11-07 16:26:30|108621.8|108571.8|108618.7|108568.7|108622.4|108572.4|108614.7|108564.7|34
1730996800000|2024-11-07 16:26:40|108618.5|108568.5|108622.1|108572.1|108622.7|108572.7|108611.7|108561.7|45
1730996810000|2024-11-07 16:26:50|108622.4|108572.4|108625.5|108575.5|108633.4|108583.4|108621.2|108571.2|31
1730996820000|2024-11-07 16:27:00|108624.5|108574.5|108627.2|108577.2|108627.5|108577.5|108620.2|108570.2|31
1730996830000|2024-11-07 16:27:10|108627.9|108577.9|108626.9|108576.9|108632.2|108582.2|108625|108575|44
1730996840000|2024-11-07 16:27:20|108626.8|108576.8|108629.2|108579.2|108630.7|108580.7|108626.8|108576.8|24
1730996850000|2024-11-07 16:27:30|108629.3|108579.3|108635.8|108585.8|108635.8|108585.8|108629.2|108579.2|35
1730996860000|2024-11-07 16:27:40|108635.2|108585.2|108635.6|108585.6|108638.3|108588.3|108631.8|108581.8|23
1730996870000|2024-11-07 16:27:50|108635.9|108585.9|108637.5|108587.5|108639.5|108589.5|108634.4|108584.4|22
1730996880000|2024-11-07 16:28:00|108638.7|108588.7|108629.1|108579.1|108639.3|108589.3|108625.3|108575.3|35
1730996890000|2024-11-07 16:28:10|108618.8|108568.8|108607.6|108557.6|108618.8|108568.8|108605.7|108555.7|44
1730996900000|2024-11-07 16:28:20|108607.7|108557.7|108614.9|108564.9|108620.9|108570.9|108605.4|108555.4|31
1730996910000|2024-11-07 16:28:30|108614.8|108564.8|108619.3|108569.3|108620.3|108570.3|108613.7|108563.7|27
1730996920000|2024-11-07 16:28:40|108620.1|108570.1|108630.5|108580.5|108633.9|108583.9|108620.1|108570.1|45
1730996930000|2024-11-07 16:28:50|108630.8|108580.8|108622.6|108572.6|108632.5|108582.5|108621.9|108571.9|35
1730996940000|2024-11-07 16:29:00|108623.5|108573.5|108623.9|108573.9|108626|108576|108622.3|108572.3|19
1730996950000|2024-11-07 16:29:10|108623.8|108573.8|108620.4|108570.4|108624.1|108574.1|108620.3|108570.3|18
1730996960000|2024-11-07 16:29:20|108620.1|108570.1|108620.4|108570.4|108621.1|108571.1|108618.6|108568.6|28
1730996970000|2024-11-07 16:29:30|108620.5|108570.5|108619.5|108569.5|108627.2|108577.2|108619.5|108569.5|29
1730996980000|2024-11-07 16:29:40|108619.3|108569.3|108616.8|108566.8|108620.5|108570.5|108615.7|108565.7|39
1730996990000|2024-11-07 16:29:50|108616.5|108566.5|108612.8|108562.8|108616.9|108566.9|108611.8|108561.8|34
1730997000000|2024-11-07 16:30:00|108613.5|108563.5|108609.3|108559.3|108614.8|108564.8|108609.3|108559.3|29
1730997010000|2024-11-07 16:30:10|108609.1|108559.1|108618.7|108568.7|108621.8|108571.8|108607.6|108557.6|38
1730997020000|2024-11-07 16:30:20|108618.8|108568.8|108616.5|108566.5|108618.8|108568.8|108615.7|108565.7|17
1730997030000|2024-11-07 16:30:30|108616.4|108566.4|108612.7|108562.7|108617.7|108567.7|108611.4|108561.4|32
1730997040000|2024-11-07 16:30:40|108612.3|108562.3|108603.5|108553.5|108613.9|108563.9|108603|108553|34
1730997050000|2024-11-07 16:30:50|108603.1|108553.1|108604.9|108554.9|108604.9|108554.9|108596.5|108546.5|33
1730997060000|2024-11-07 16:31:00|108604.2|108554.2|108614.8|108564.8|108614.8|108564.8|108604.2|108554.2|33
1730997070000|2024-11-07 16:31:10|108615.1|108565.1|108615.8|108565.8|108615.8|108565.8|108612.8|108562.8|21
1730997080000|2024-11-07 16:31:20|108615|108565|108609.9|108559.9|108617.3|108567.3|108608.9|108558.9|32
1730997090000|2024-11-07 16:31:30|108610.4|108560.4|108603.3|108553.3|108611.6|108561.6|108601.9|108551.9|31
1730997100000|2024-11-07 16:31:40|108602.8|108552.8|108600.7|108550.7|108602.8|108552.8|108596.4|108546.4|28
1730997110000|2024-11-07 16:31:50|108600.9|108550.9|108601.4|108551.4|108610.8|108560.8|108600.9|108550.9|38
1730997120000|2024-11-07 16:32:00|108600.8|108550.8|108620.2|108570.2|108620.7|108570.7|108600.8|108550.8|28
1730997130000|2024-11-07 16:32:10|108620.6|108570.6|108618|108568|108620.6|108570.6|108617|108567|16
1730997140000|2024-11-07 16:32:20|108619.1|108569.1|108608.1|108558.1|108619.1|108569.1|108606.2|108556.2|33
1730997150000|2024-11-07 16:32:30|108607.4|108557.4|108598.5|108548.5|108608.1|108558.1|108597.4|108547.4|36
1730997160000|2024-11-07 16:32:40|108598.9|108548.9|108597.4|108547.4|108606.3|108556.3|108597.4|108547.4|25
1730997170000|2024-11-07 16:32:50|108597.9|108547.9|108595.8|108545.8|108598.2|108548.2|108594.1|108544.1|28
1730997180000|2024-11-07 16:33:00|108595.9|108545.9|108607.5|108557.5|108612.7|108562.7|108595.1|108545.1|51
1730997190000|2024-11-07 16:33:10|108607.1|108557.1|108602.3|108552.3|108610|108560|108602.3|108552.3|49
1730997200000|2024-11-07 16:33:20|108601.7|108551.7|108599.3|108549.3|108604.8|108554.8|108598.8|108548.8|37
1730997210000|2024-11-07 16:33:30|108598.7|108548.7|108598.4|108548.4|108602.3|108552.3|108595.3|108545.3|38
1730997220000|2024-11-07 16:33:40|108598.8|108548.8|108597.3|108547.3|108604|108554|108597.3|108547.3|23
1730997230000|2024-11-07 16:33:50|108597.2|108547.2|108596.1|108546.1|108597.4|108547.4|108595.9|108545.9|12
1730997240000|2024-11-07 16:34:00|108595.5|108545.5|108576.8|108526.8|108595.5|108545.5|108576.5|108526.5|34
1730997250000|2024-11-07 16:34:10|108576|108526|108575.5|108525.5|108586.9|108536.9|108575.5|108525.5|26
1730997260000|2024-11-07 16:34:20|108575.2|108525.2|108577|108527|108579.4|108529.4|108572.1|108522.1|26
1730997270000|2024-11-07 16:34:30|108576.8|108526.8|108574.3|108524.3|108578.6|108528.6|108574|108524|19
1730997280000|2024-11-07 16:34:40|108574.4|108524.4|108566.2|108516.2|108574.6|108524.6|108562.7|108512.7|23
1730997290000|2024-11-07 16:34:50|108566.1|108516.1|108557|108507|108566.6|108516.6|108556.4|108506.4|35
1730997300000|2024-11-07 16:35:00|108556.5|108506.5|108565.1|108515.1|108565.1|108515.1|108553.1|108503.1|35
1730997310000|2024-11-07 16:35:10|108564.9|108514.9|108569.1|108519.1|108572.5|108522.5|108564.9|108514.9|41
1730997320000|2024-11-07 16:35:20|108569|108519|108575|108525|108575.6|108525.6|108568.3|108518.3|30
1730997330000|2024-11-07 16:35:30|108576.4|108526.4|108575.4|108525.4|108579.8|108529.8|108572.6|108522.6|36
1730997340000|2024-11-07 16:35:40|108575.5|108525.5|108572.2|108522.2|108575.5|108525.5|108570.7|108520.7|28
1730997350000|2024-11-07 16:35:50|108571.8|108521.8|108577.5|108527.5|108579.4|108529.4|108570.9|108520.9|39
1730997360000|2024-11-07 16:36:00|108577.8|108527.8|108576.8|108526.8|108580|108530|108576.2|108526.2|26
1730997370000|2024-11-07 16:36:10|108576.5|108526.5|108574.1|108524.1|108580.1|108530.1|108574.1|108524.1|31
1730997380000|2024-11-07 16:36:20|108574.2|108524.2|108564.3|108514.3|108574.2|108524.2|108564.3|108514.3|23
1730997390000|2024-11-07 16:36:30|108567|108517|108571.7|108521.7|108572.1|108522.1|108566.8|108516.8|16
1730997400000|2024-11-07 16:36:40|108571.5|108521.5|108567.8|108517.8|108571.5|108521.5|108564.7|108514.7|16
1730997410000|2024-11-07 16:36:50|108567.9|108517.9|108571.1|108521.1|108572.4|108522.4|108562.7|108512.7|34
1730997420000|2024-11-07 16:37:00|108571.3|108521.3|108565.9|108515.9|108571.3|108521.3|108565|108515|27
1730997430000|2024-11-07 16:37:10|108565.6|108515.6|108570.5|108520.5|108570.8|108520.8|108561.5|108511.5|27
1730997440000|2024-11-07 16:37:20|108570.1|108520.1|108570.7|108520.7|108571.6|108521.6|108568|108518|31
1730997450000|2024-11-07 16:37:30|108572.2|108522.2|108575.8|108525.8|108576.9|108526.9|108571.8|108521.8|35
1730997460000|2024-11-07 16:37:40|108575.4|108525.4|108572.8|108522.8|108575.4|108525.4|108572.3|108522.3|26
1730997470000|2024-11-07 16:37:50|108573.2|108523.2|108573.9|108523.9|108577.1|108527.1|108573|108523|37
1730997480000|2024-11-07 16:38:00|108573.8|108523.8|108583.1|108533.1|108583.4|108533.4|108571.7|108521.7|25
1730997490000|2024-11-07 16:38:10|108582.3|108532.3|108587.3|108537.3|108588.5|108538.5|108581.5|108531.5|28
1730997500000|2024-11-07 16:38:20|108587.8|108537.8|108575.2|108525.2|108587.8|108537.8|108575.2|108525.2|34
1730997510000|2024-11-07 16:38:30|108574.9|108524.9|108577.3|108527.3|108578.4|108528.4|108571.5|108521.5|41
1730997520000|2024-11-07 16:38:40|108576.8|108526.8|108573.2|108523.2|108577.5|108527.5|108573.2|108523.2|34
1730997530000|2024-11-07 16:38:50|108573|108523|108566.3|108516.3|108574.1|108524.1|108566.3|108516.3|32
1730997540000|2024-11-07 16:39:00|108566.5|108516.5|108572.3|108522.3|108573.1|108523.1|108566.5|108516.5|27
1730997550000|2024-11-07 16:39:10|108572|108522|108577.3|108527.3|108578.9|108528.9|108571.9|108521.9|37
1730997560000|2024-11-07 16:39:20|108576.4|108526.4|108575.5|108525.5|108578.4|108528.4|108574.5|108524.5|35
1730997570000|2024-11-07 16:39:30|108575.7|108525.7|108579.8|108529.8|108580.3|108530.3|108573.1|108523.1|37
1730997580000|2024-11-07 16:39:40|108579.3|108529.3|108572.6|108522.6|108580|108530|108572.6|108522.6|20
1730997590000|2024-11-07 16:39:50|108572.5|108522.5|108575.1|108525.1|108576.1|108526.1|108572.5|108522.5|11
1730997600000|2024-11-07 16:40:00|108575|108525|108588.7|108538.7|108592.2|108542.2|108575|108525|30
1730997610000|2024-11-07 16:40:10|108589.1|108539.1|108584|108534|108589.3|108539.3|108583.7|108533.7|31
1730997620000|2024-11-07 16:40:20|108584.4|108534.4|108588|108538|108588.4|108538.4|108583.9|108533.9|25
1730997630000|2024-11-07 16:40:30|108587.8|108537.8|108590.7|108540.7|108591.9|108541.9|108586.1|108536.1|27
1730997640000|2024-11-07 16:40:40|108590.9|108540.9|108589.1|108539.1|108590.9|108540.9|108587.6|108537.6|23
1730997650000|2024-11-07 16:40:50|108589.3|108539.3|108604.3|108554.3|108604.9|108554.9|108589.3|108539.3|30
1730997660000|2024-11-07 16:41:00|108604.5|108554.5|108599.8|108549.8|108605.3|108555.3|108599.8|108549.8|38
1730997670000|2024-11-07 16:41:10|108600|108550|108601.6|108551.6|108601.6|108551.6|108599.2|108549.2|27
1730997680000|2024-11-07 16:41:20|108601.3|108551.3|108612.8|108562.8|108612.9|108562.9|108600.9|108550.9|26
1730997690000|2024-11-07 16:41:30|108612.5|108562.5|108613.8|108563.8|108615|108565|108612.4|108562.4|16
1730997700000|2024-11-07 16:41:40|108613.7|108563.7|108598.9|108548.9|108613.8|108563.8|108598.9|108548.9|27
1730997710000|2024-11-07 16:41:50|108599|108549|108592.5|108542.5|108599|108549|108592.5|108542.5|30
1730997720000|2024-11-07 16:42:00|108590.5|108540.5|108588.7|108538.7|108592.6|108542.6|108588.7|108538.7|15
1730997730000|2024-11-07 16:42:10|108586.3|108536.3|108567.4|108517.4|108586.3|108536.3|108566|108516|33
1730997740000|2024-11-07 16:42:20|108567.1|108517.1|108567.7|108517.7|108571.2|108521.2|108567.1|108517.1|20
1730997750000|2024-11-07 16:42:30|108567.5|108517.5|108561.7|108511.7|108567.5|108517.5|108561.1|108511.1|22
1730997760000|2024-11-07 16:42:40|108561.8|108511.8|108561.6|108511.6|108562.5|108512.5|108561.2|108511.2|15
1730997770000|2024-11-07 16:42:50|108561.3|108511.3|108561.4|108511.4|108562.1|108512.1|108561.3|108511.3|11
1730997780000|2024-11-07 16:43:00|108561.6|108511.6|108558.2|108508.2|108561.9|108511.9|108557.7|108507.7|12
1730997790000|2024-11-07 16:43:10|108558.6|108508.6|108558.5|108508.5|108561.5|108511.5|108558|108508|18
1730997800000|2024-11-07 16:43:20|108558.3|108508.3|108555.7|108505.7|108558.7|108508.7|108555.7|108505.7|13
1730997810000|2024-11-07 16:43:30|108557.5|108507.5|108550.1|108500.1|108557.5|108507.5|108548.7|108498.7|19
1730997820000|2024-11-07 16:43:40|108550.2|108500.2|108542.2|108492.2|108550.2|108500.2|108540.8|108490.8|26
1730997830000|2024-11-07 16:43:50|108541.9|108491.9|108539.2|108489.2|108545|108495|108539.2|108489.2|27
1730997840000|2024-11-07 16:44:00|108538.5|108488.5|108544.6|108494.6|108545|108495|108538.3|108488.3|24
1730997850000|2024-11-07 16:44:10|108545.9|108495.9|108545|108495|108546.6|108496.6|108542.4|108492.4|33
1730997860000|2024-11-07 16:44:20|108544.8|108494.8|108542|108492|108545.7|108495.7|108537.8|108487.8|36
1730997870000|2024-11-07 16:44:30|108541.6|108491.6|108541.2|108491.2|108542.2|108492.2|108541.2|108491.2|8
1730997880000|2024-11-07 16:44:40|108541.6|108491.6|108552.5|108502.5|108553.3|108503.3|108541.2|108491.2|29
1730997890000|2024-11-07 16:44:50|108552|108502|108550|108500|108552|108502|108548.1|108498.1|14
1730997900000|2024-11-07 16:45:00|108549.5|108499.5|108553.7|108503.7|108555.6|108505.6|108548.2|108498.2|20
1730997910000|2024-11-07 16:45:10|108553.6|108503.6|108557.6|108507.6|108558.6|108508.6|108553.6|108503.6|16
1730997920000|2024-11-07 16:45:20|108557.3|108507.3|108557.4|108507.4|108557.5|108507.5|108556.3|108506.3|9
1730997930000|2024-11-07 16:45:30|108557.3|108507.3|108556.7|108506.7|108557.8|108507.8|108555|108505|19
1730997940000|2024-11-07 16:45:40|108557.2|108507.2|108552.3|108502.3|108558.2|108508.2|108551.9|108501.9|14
1730997950000|2024-11-07 16:45:50|108551.9|108501.9|108544.5|108494.5|108552.2|108502.2|108540.5|108490.5|34
1730997960000|2024-11-07 16:46:00|108544|108494|108544.7|108494.7|108545.9|108495.9|108543|108493|37
1730997970000|2024-11-07 16:46:10|108544.1|108494.1|108555.7|108505.7|108555.7|108505.7|108537.4|108487.4|35
1730997980000|2024-11-07 16:46:20|108555.6|108505.6|108554.6|108504.6|108555.6|108505.6|108554.6|108504.6|11
1730997990000|2024-11-07 16:46:30|108554.7|108504.7|108547.6|108497.6|108556|108506|108547.6|108497.6|42
1730998000000|2024-11-07 16:46:40|108546.7|108496.7|108559.1|108509.1|108559.4|108509.4|108545.2|108495.2|47
1730998010000|2024-11-07 16:46:50|108559|108509|108563.5|108513.5|108563.5|108513.5|108557.8|108507.8|19
1730998020000|2024-11-07 16:47:00|108563.8|108513.8|108560.4|108510.4|108564|108514|108558.4|108508.4|25
1730998030000|2024-11-07 16:47:10|108560.9|108510.9|108570.8|108520.8|108570.8|108520.8|108560.1|108510.1|24
1730998040000|2024-11-07 16:47:20|108572.1|108522.1|108571.8|108521.8|108572.6|108522.6|108570.3|108520.3|19
1730998050000|2024-11-07 16:47:30|108572.1|108522.1|108577.8|108527.8|108583.1|108533.1|108572.1|108522.1|40
1730998060000|2024-11-07 16:47:40|108577.5|108527.5|108580.3|108530.3|108582.6|108532.6|108576.9|108526.9|38
1730998070000|2024-11-07 16:47:50|108580.2|108530.2|108592.7|108542.7|108603.1|108553.1|108580.2|108530.2|39
1730998080000|2024-11-07 16:48:00|108592.9|108542.9|108589.4|108539.4|108592.9|108542.9|108588.5|108538.5|28
1730998090000|2024-11-07 16:48:10|108589.5|108539.5|108575.3|108525.3|108589.6|108539.6|108574.4|108524.4|30
1730998100000|2024-11-07 16:48:20|108576.5|108526.5|108589|108539|108589.7|108539.7|108576.5|108526.5|28
1730998110000|2024-11-07 16:48:30|108589.2|108539.2|108583|108533|108589.6|108539.6|108581.9|108531.9|29
1730998120000|2024-11-07 16:48:40|108582.6|108532.6|108589|108539|108592.5|108542.5|108579.9|108529.9|30
1730998130000|2024-11-07 16:48:50|108588.7|108538.7|108597.7|108547.7|108597.8|108547.8|108587.9|108537.9|29
1730998140000|2024-11-07 16:49:00|108598.4|108548.4|108592.1|108542.1|108600.4|108550.4|108591.1|108541.1|39
1730998150000|2024-11-07 16:49:10|108592.2|108542.2|108597.3|108547.3|108597.3|108547.3|108590.6|108540.6|24
1730998160000|2024-11-07 16:49:20|108597.2|108547.2|108588.7|108538.7|108597.2|108547.2|108586.7|108536.7|29
1730998170000|2024-11-07 16:49:30|108586.9|108536.9|108580|108530|108586.9|108536.9|108580|108530|22
1730998180000|2024-11-07 16:49:40|108580.7|108530.7|108582.2|108532.2|108582.8|108532.8|108578|108528|30
1730998190000|2024-11-07 16:49:50|108581.9|108531.9|108584.6|108534.6|108584.7|108534.7|108579.8|108529.8|21
1730998200000|2024-11-07 16:50:00|108581.4|108531.4|108582.4|108532.4|108585.2|108535.2|108578.8|108528.8|49
1730998210000|2024-11-07 16:50:10|108581.5|108531.5|108583.9|108533.9|108593.9|108543.9|108580.9|108530.9|42
1730998220000|2024-11-07 16:50:20|108583.5|108533.5|108592|108542|108593.3|108543.3|108582.5|108532.5|41
1730998230000|2024-11-07 16:50:30|108590.8|108540.8|108591.6|108541.6|108594.2|108544.2|108587.4|108537.4|33
1730998240000|2024-11-07 16:50:40|108590.3|108540.3|108590.8|108540.8|108593.3|108543.3|108588.4|108538.4|35
1730998250000|2024-11-07 16:50:50|108589.6|108539.6|108593.9|108543.9|108613.8|108563.8|108589.6|108539.6|37
1730998260000|2024-11-07 16:51:00|108593.6|108543.6|108583|108533|108593.6|108543.6|108581.7|108531.7|44
1730998270000|2024-11-07 16:51:10|108583.5|108533.5|108582.8|108532.8|108587.1|108537.1|108578.5|108528.5|46
1730998280000|2024-11-07 16:51:20|108582.1|108532.1|108582.1|108532.1|108584.4|108534.4|108579.8|108529.8|36
1730998290000|2024-11-07 16:51:30|108582.2|108532.2|108583.5|108533.5|108585.6|108535.6|108581.6|108531.6|26
1730998300000|2024-11-07 16:51:40|108583.4|108533.4|108581|108531|108584.8|108534.8|108579.4|108529.4|17
1730998310000|2024-11-07 16:51:50|108582.2|108532.2|108585|108535|108587.1|108537.1|108577.7|108527.7|52
1730998320000|2024-11-07 16:52:00|108584.5|108534.5|108587.8|108537.8|108590.3|108540.3|108579.7|108529.7|42
1730998330000|2024-11-07 16:52:10|108587.9|108537.9|108584.3|108534.3|108588.2|108538.2|108577.3|108527.3|41
1730998340000|2024-11-07 16:52:20|108585.9|108535.9|108583.3|108533.3|108586.1|108536.1|108580.8|108530.8|41
1730998350000|2024-11-07 16:52:30|108581.8|108531.8|108576.8|108526.8|108585.6|108535.6|108576.8|108526.8|31
1730998360000|2024-11-07 16:52:40|108576.5|108526.5|108581|108531|108586.4|108536.4|108576.5|108526.5|28
1730998370000|2024-11-07 16:52:50|108581.3|108531.3|108588.4|108538.4|108589|108539|108580.4|108530.4|31
1730998380000|2024-11-07 16:53:00|108585.1|108535.1|108596.9|108546.9|108596.9|108546.9|108582.8|108532.8|25
1730998390000|2024-11-07 16:53:10|108595.6|108545.6|108600.8|108550.8|108601.3|108551.3|108595.6|108545.6|23
1730998400000|2024-11-07 16:53:20|108599.7|108549.7|108602|108552|108602.1|108552.1|108598.9|108548.9|19
1730998410000|2024-11-07 16:53:30|108603.2|108553.2|108602.8|108552.8|108608.1|108558.1|108598.2|108548.2|43
1730998420000|2024-11-07 16:53:40|108603.5|108553.5|108603|108553|108608.8|108558.8|108599.2|108549.2|40
1730998430000|2024-11-07 16:53:50|108603.1|108553.1|108604|108554|108610.8|108560.8|108601.4|108551.4|37
1730998440000|2024-11-07 16:54:00|108605.6|108555.6|108602.1|108552.1|108609.4|108559.4|108601.4|108551.4|39
1730998450000|2024-11-07 16:54:10|108608.8|108558.8|108612.9|108562.9|108612.9|108562.9|108600.1|108550.1|39
1730998460000|2024-11-07 16:54:20|108611.3|108561.3|108607.3|108557.3|108615.3|108565.3|108607.3|108557.3|25
1730998470000|2024-11-07 16:54:30|108608.2|108558.2|108615.6|108565.6|108616.6|108566.6|108607.2|108557.2|21
1730998480000|2024-11-07 16:54:40|108617.9|108567.9|108619.4|108569.4|108623.9|108573.9|108617.5|108567.5|49
1730998490000|2024-11-07 16:54:50|108617.7|108567.7|108610.7|108560.7|108623.8|108573.8|108610.7|108560.7|45
1730998500000|2024-11-07 16:55:00|108610|108560|108611.9|108561.9|108612.9|108562.9|108605.1|108555.1|42
1730998510000|2024-11-07 16:55:10|108614.4|108564.4|108619.2|108569.2|108623.4|108573.4|108614.4|108564.4|49
1730998520000|2024-11-07 16:55:20|108617.8|108567.8|108610.1|108560.1|108620.4|108570.4|108607.6|108557.6|37
1730998530000|2024-11-07 16:55:30|108609|108559|108611.9|108561.9|108617.7|108567.7|108607.6|108557.6|29
1730998540000|2024-11-07 16:55:40|108611.1|108561.1|108605.7|108555.7|108611.7|108561.7|108605.7|108555.7|35
1730998550000|2024-11-07 16:55:50|108606.3|108556.3|108600|108550|108606.5|108556.5|108600|108550|47
1730998560000|2024-11-07 16:56:00|108600.5|108550.5|108600.7|108550.7|108602.2|108552.2|108598.7|108548.7|29
1730998570000|2024-11-07 16:56:10|108600.5|108550.5|108586.5|108536.5|108601.2|108551.2|108586.2|108536.2|43
1730998580000|2024-11-07 16:56:20|108586.1|108536.1|108584.6|108534.6|108586.8|108536.8|108584.6|108534.6|23
1730998590000|2024-11-07 16:56:30|108584.8|108534.8|108582.4|108532.4|108584.8|108534.8|108580.2|108530.2|38
1730998600000|2024-11-07 16:56:40|108582.2|108532.2|108584.4|108534.4|108585.9|108535.9|108580.2|108530.2|40
1730998610000|2024-11-07 16:56:50|108584.3|108534.3|108581.7|108531.7|108585.7|108535.7|108581.7|108531.7|35
1730998620000|2024-11-07 16:57:00|108581.4|108531.4|108579.3|108529.3|108583.6|108533.6|108576.4|108526.4|33
1730998630000|2024-11-07 16:57:10|108580.5|108530.5|108575.5|108525.5|108581.4|108531.4|108574.4|108524.4|24
1730998640000|2024-11-07 16:57:20|108575|108525|108576.5|108526.5|108576.5|108526.5|108571.6|108521.6|22
1730998650000|2024-11-07 16:57:30|108577.2|108527.2|108574.7|108524.7|108577.2|108527.2|108574.6|108524.6|29
1730998660000|2024-11-07 16:57:40|108574.4|108524.4|108566.5|108516.5|108576.1|108526.1|108564.7|108514.7|34
1730998670000|2024-11-07 16:57:50|108567.9|108517.9|108576.4|108526.4|108576.8|108526.8|108567.9|108517.9|18
1730998680000|2024-11-07 16:58:00|108576.5|108526.5|108570.2|108520.2|108576.5|108526.5|108566.9|108516.9|15
1730998690000|2024-11-07 16:58:10|108571.2|108521.2|108564.4|108514.4|108575.4|108525.4|108559.9|108509.9|19
1730998700000|2024-11-07 16:58:20|108563.7|108513.7|108556.1|108506.1|108563.7|108513.7|108555|108505|27
1730998710000|2024-11-07 16:58:30|108556.4|108506.4|108556.5|108506.5|108558|108508|108555.4|108505.4|16
1730998720000|2024-11-07 16:58:40|108556.4|108506.4|108556.6|108506.6|108558.3|108508.3|108555.1|108505.1|13
1730998730000|2024-11-07 16:58:50|108557.1|108507.1|108559|108509|108560.3|108510.3|108556.1|108506.1|13
1730998740000|2024-11-07 16:59:00|108559.7|108509.7|108558.2|108508.2|108559.7|108509.7|108556.3|108506.3|19
1730998750000|2024-11-07 16:59:10|108558.1|108508.1|108557.5|108507.5|108558.9|108508.9|108557.5|108507.5|9
1730998760000|2024-11-07 16:59:20|108557.4|108507.4|108567.6|108517.6|108569|108519|108557.4|108507.4|24
1730998770000|2024-11-07 16:59:30|108567|108517|108570.4|108520.4|108571.5|108521.5|108563.5|108513.5|25
1730998780000|2024-11-07 16:59:40|108570.5|108520.5|108570.6|108520.6|108572.3|108522.3|108570.4|108520.4|16
1730998790000|2024-11-07 16:59:50|108569.9|108519.9|108571.4|108521.4|108571.4|108521.4|108568.5|108518.5|17
1730998800000|2024-11-07 17:00:00|108570.9|108520.9|108578.1|108528.1|108579.7|108529.7|108570.9|108520.9|30
1730998810000|2024-11-07 17:00:10|108579|108529|108584|108534|108584|108534|108576.4|108526.4|27
1730998820000|2024-11-07 17:00:20|108584.9|108534.9|108581.7|108531.7|108584.9|108534.9|108581.3|108531.3|12
1730998830000|2024-11-07 17:00:30|108584.3|108534.3|108573|108523|108590.1|108540.1|108573|108523|27
1730998840000|2024-11-07 17:00:40|108572.8|108522.8|108571.2|108521.2|108572.8|108522.8|108571.2|108521.2|6
1730998850000|2024-11-07 17:00:50|108571.4|108521.4|108576.6|108526.6|108578.8|108528.8|108571.4|108521.4|12
1730998860000|2024-11-07 17:01:00|108579|108529|108594.4|108544.4|108594.4|108544.4|108578.4|108528.4|35
1730998870000|2024-11-07 17:01:10|108594|108544|108594.2|108544.2|108594.9|108544.9|108593.5|108543.5|11
1730998880000|2024-11-07 17:01:20|108595|108545|108594.2|108544.2|108599.3|108549.3|108593.5|108543.5|20
1730998890000|2024-11-07 17:01:30|108595.8|108545.8|108593.1|108543.1|108595.8|108545.8|108589.4|108539.4|29
1730998900000|2024-11-07 17:01:40|108592.8|108542.8|108587|108537|108593.5|108543.5|108584.8|108534.8|29
1730998910000|2024-11-07 17:01:50|108587.5|108537.5|108586.8|108536.8|108588.3|108538.3|108586|108536|27
1730998920000|2024-11-07 17:02:00|108586.1|108536.1|108602.6|108552.6|108605.5|108555.5|108585|108535|58
1730998930000|2024-11-07 17:02:10|108598|108548|108604.1|108554.1|108608.9|108558.9|108594.9|108544.9|58
1730998940000|2024-11-07 17:02:20|108604.2|108554.2|108629.7|108579.7|108631.2|108581.2|108604.2|108554.2|45
1730998950000|2024-11-07 17:02:30|108630|108580|108633.5|108583.5|108636.5|108586.5|108623.9|108573.9|33
1730998960000|2024-11-07 17:02:40|108633.2|108583.2|108628.9|108578.9|108640.6|108590.6|108628.9|108578.9|55
1730998970000|2024-11-07 17:02:50|108626|108576|108635.1|108585.1|108637|108587|108626|108576|63
1730998980000|2024-11-07 17:03:00|108629.4|108579.4|108642.5|108592.5|108670.5|108603.5|108629.4|108570.4|66
1730998990000|2024-11-07 17:03:10|108645.3|108595.3|108641.9|108591.9|108653.9|108603.9|108640.9|108590.9|64
1730999000000|2024-11-07 17:03:20|108643.9|108593.9|108640.6|108590.6|108663.4|108596.9|108637.2|108568|56
1730999010000|2024-11-07 17:03:30|108639.8|108589.8|108647.9|108597.9|108677.1|108598.7|108639.5|108566.4|62
1730999020000|2024-11-07 17:03:40|108650.8|108600.8|108646.6|108596.6|108651|108601|108641.4|108591.4|65
1730999030000|2024-11-07 17:03:50|108645.6|108595.6|108666.4|108616.4|108681.5|108617.3|108642|108585.6|57
1730999040000|2024-11-07 17:04:00|108666.2|108616.2|108720|108617.7|108720|108646.2|108665.6|108615.6|64
1730999050000|2024-11-07 17:04:10|108720.4|108625.8|108694.2|108644.2|108724.4|108649.5|108687.9|108605|77
1730999060000|2024-11-07 17:04:20|108696|108646|108690.5|108640.5|108699|108649|108689.7|108639.7|41
1730999070000|2024-11-07 17:04:30|108693.3|108643.3|108698.6|108648.6|108699.4|108649.4|108689.5|108639.5|47
1730999080000|2024-11-07 17:04:40|108697|108647|108760|108662.2|108762|108690.1|108697|108630|48
1730999090000|2024-11-07 17:04:50|108737.9|108687.9|108758.6|108649.8|108780.6|108687.9|108731.1|108642.8|29
1730999100000|2024-11-07 17:05:00|108728.1|108678.1|108733.9|108683.9|108736.8|108686.8|108718.8|108668.8|36
1730999110000|2024-11-07 17:05:10|108734.1|108684.1|108711.7|108661.7|108735.7|108685.7|108711.7|108661.7|37
1730999120000|2024-11-07 17:05:20|108712.2|108662.2|108721.7|108671.7|108723.4|108673.4|108712.2|108662.2|40
1730999130000|2024-11-07 17:05:30|108721.8|108671.8|108720.1|108670.1|108721.9|108671.9|108718.2|108668.2|27
1730999140000|2024-11-07 17:05:40|108719.6|108669.6|108717.7|108667.7|108721.2|108671.2|108714.1|108664.1|36
1730999150000|2024-11-07 17:05:50|108717.1|108667.1|108714.5|108664.5|108719.3|108669.3|108711.5|108661.5|57
1730999160000|2024-11-07 17:06:00|108714|108664|108708.1|108658.1|108716.2|108666.2|108705.1|108655.1|57
1730999170000|2024-11-07 17:06:10|108707.7|108657.7|108709.5|108659.5|108740.2|108669.6|108706.1|108636.6|66
1730999180000|2024-11-07 17:06:20|108731.4|108633|108709.8|108659.8|108732.1|108663|108707.4|108633|75
1730999190000|2024-11-07 17:06:30|108708.4|108658.4|108704.4|108654.4|108732|108660|108702.6|108627.6|73
1730999200000|2024-11-07 17:06:40|108705.2|108655.2|108709.6|108659.6|108732.7|108659.6|108701.8|108632.1|63
1730999210000|2024-11-07 17:06:50|108707.7|108657.7|108707.4|108657.4|108732.3|108663.3|108704|108631|66
1730999220000|2024-11-07 17:07:00|108707.5|108657.5|108701.8|108651.8|108707.5|108657.5|108700|108650|63
1730999230000|2024-11-07 17:07:10|108701.5|108651.5|108701.3|108651.3|108703.7|108653.7|108699.3|108649.3|48
1730999240000|2024-11-07 17:07:20|108701|108651|108699.3|108649.3|108703.9|108653.9|108699.3|108649.3|35
1730999250000|2024-11-07 17:07:30|108702.8|108652.8|108710.3|108660.3|108710.3|108660.3|108702.5|108652.5|43
1730999260000|2024-11-07 17:07:40|108710|108660|108705.8|108655.8|108714.6|108664.6|108703.4|108653.4|42
1730999270000|2024-11-07 17:07:50|108705.5|108655.5|108720.4|108670.4|108720.4|108670.4|108705.1|108655.1|47
1730999280000|2024-11-07 17:08:00|108722.2|108672.2|108725.8|108675.8|108743.5|108675.8|108713.4|108646.7|59
1730999290000|2024-11-07 17:08:10|108729.6|108679.6|108719.6|108669.6|108760.8|108679.6|108717.2|108635.5|50
1730999300000|2024-11-07 17:08:20|108719.3|108669.3|108716.7|108608.1|108729|108670.8|108697.8|108608.1|67
1730999310000|2024-11-07 17:08:30|108718.4|108610|108725.3|108614.3|108730.9|108650.2|108687.1|108608.6|73
1730999320000|2024-11-07 17:08:40|108718.6|108615.3|108702.6|108652.6|108731.4|108652.6|108689.7|108606.4|54
1730999330000|2024-11-07 17:08:50|108701.2|108651.2|108707.5|108657.5|108710.4|108660.4|108700.7|108650.7|66
1730999340000|2024-11-07 17:09:00|108705.2|108655.2|108691.2|108641.2|108723.6|108657.6|108689|108611.1|67
1730999350000|2024-11-07 17:09:10|108691.7|108641.7|108706.2|108609.6|108706.2|108641.7|108678.4|108609.6|67
1730999360000|2024-11-07 17:09:20|108683.9|108633.9|108676.6|108626.6|108706.5|108637.3|108675.7|108606.3|66
1730999370000|2024-11-07 17:09:30|108676.8|108626.8|108680.4|108630.4|108682.8|108632.8|108675.1|108625.1|66
1730999380000|2024-11-07 17:09:40|108702.3|108606|108690.4|108592.9|108703.9|108629.5|108665.4|108585.8|66
1730999390000|2024-11-07 17:09:50|108691.2|108593.3|108666.8|108616.8|108696.4|108620.6|108665.3|108592.2|58
1730999400000|2024-11-07 17:10:00|108665.9|108615.9|108659.9|108609.9|108689.9|108619.4|108657.1|108588.6|53
1730999410000|2024-11-07 17:10:10|108660.2|108610.2|108662.2|108612.2|108664.1|108614.1|108658.3|108608.3|55
1730999420000|2024-11-07 17:10:20|108663.7|108613.7|108670.1|108620.1|108691.6|108622.9|108659.6|108585.6|49
1730999430000|2024-11-07 17:10:30|108669.5|108619.5|108657.7|108607.7|108670.7|108620.7|108657|108607|63
1730999440000|2024-11-07 17:10:40|108658.5|108608.5|108653.2|108603.2|108682.5|108610.6|108652.5|108582|58
1730999450000|2024-11-07 17:10:50|108654.5|108604.5|108654.7|108604.7|108658.3|108608.3|108650.9|108600.9|59
1730999460000|2024-11-07 17:11:00|108654.5|108604.5|108656.7|108606.7|108660|108610|108652.6|108602.6|56
1730999470000|2024-11-07 17:11:10|108655|108605|108651.8|108601.8|108656.9|108606.9|108648.7|108598.7|65
1730999480000|2024-11-07 17:11:20|108653.3|108603.3|108652.7|108602.7|108653.5|108603.5|108647.5|108597.5|38
1730999490000|2024-11-07 17:11:30|108653.3|108603.3|108652.5|108602.5|108654.5|108604.5|108649.7|108599.7|43
1730999500000|2024-11-07 17:11:40|108652.2|108602.2|108652.7|108602.7|108655.6|108605.6|108648.5|108598.5|61
1730999510000|2024-11-07 17:11:50|108646.9|108596.9|108641|108591|108646.9|108596.9|108638.3|108588.3|44
1730999520000|2024-11-07 17:12:00|108641.4|108591.4|108644.8|108594.8|108647.4|108597.4|108641.4|108591.4|28
1730999530000|2024-11-07 17:12:10|108645|108595|108645|108595|108649.1|108599.1|108643.5|108593.5|42
1730999540000|2024-11-07 17:12:20|108644.7|108594.7|108647.2|108597.2|108648|108598|108644.3|108594.3|53
1730999550000|2024-11-07 17:12:30|108647.4|108597.4|108649.6|108599.6|108649.9|108599.9|108645.9|108595.9|64
1730999560000|2024-11-07 17:12:40|108649.3|108599.3|108644.3|108594.3|108649.5|108599.5|108644.3|108594.3|12
1730999570000|2024-11-07 17:12:50|108645.2|108595.2|108639.1|108589.1|108648.3|108598.3|108639.1|108589.1|41
1730999580000|2024-11-07 17:13:00|108638.8|108588.8|108644.2|108594.2|108646.3|108596.3|108638.8|108588.8|54
1730999590000|2024-11-07 17:13:10|108644.5|108594.5|108645.8|108595.8|108647|108597|108640.1|108590.1|52
1730999600000|2024-11-07 17:13:20|108646.4|108596.4|108644.9|108594.9|108648.2|108598.2|108644.9|108594.9|48
1730999610000|2024-11-07 17:13:30|108647.5|108597.5|108657.1|108607.1|108657.1|108607.1|108643.9|108593.9|33
1730999620000|2024-11-07 17:13:40|108656.8|108606.8|108652.1|108602.1|108659.7|108609.7|108651.5|108601.5|51
1730999630000|2024-11-07 17:13:50|108651.4|108601.4|108652.7|108602.7|108655.8|108605.8|108647.4|108597.4|63
1730999640000|2024-11-07 17:14:00|108652.1|108602.1|108649.5|108599.5|108655.2|108605.2|108648.1|108598.1|55
1730999650000|2024-11-07 17:14:10|108649.6|108599.6|108636.1|108586.1|108691.4|108603.8|108634.1|108557.8|57
1730999660000|2024-11-07 17:14:20|108636|108586|108633.2|108583.2|108662.5|108588.7|108629.4|108556.8|62
1730999670000|2024-11-07 17:14:30|108632.4|108582.4|108628.1|108578.1|108659.1|108585.8|108627.6|108559.5|62
1730999680000|2024-11-07 17:14:40|108630.3|108580.3|108656.9|108560.3|108659.9|108585|108626.5|108558.8|49
1730999690000|2024-11-07 17:14:50|108657.1|108579.4|108630.4|108580.4|108657.1|108580.7|108626.5|108556.3|45
1730999700000|2024-11-07 17:15:00|108629.6|108579.6|108629.1|108579.1|108634.1|108584.1|108628.9|108578.9|56
1730999710000|2024-11-07 17:15:10|108629.4|108579.4|108629.6|108579.6|108636.6|108586.6|108627.8|108577.8|53
1730999720000|2024-11-07 17:15:20|108629|108579|108654.9|108554.5|108656|108584.5|108624.7|108553.5|64
1730999730000|2024-11-07 17:15:30|108655.6|108555.7|108626.2|108576.2|108662.4|108579|108625.9|108553.7|49
1730999740000|2024-11-07 17:15:40|108627.5|108577.5|108630.9|108580.9|108656.2|108584.8|108626.3|108558.8|59
1730999750000|2024-11-07 17:15:50|108629.1|108579.1|108611.2|108561.2|108659|108582.3|108611.2|108535.5|58
1730999760000|2024-11-07 17:16:00|108610.2|108560.2|108604.8|108554.8|108634.7|108563|108603.8|108531|70
1730999770000|2024-11-07 17:16:10|108606.1|108556.1|108601.8|108551.8|108637.9|108558.6|108601.8|108530.5|59
1730999780000|2024-11-07 17:16:20|108601.3|108551.3|108638.6|108532.1|108639.9|108562.2|108601.3|108531|68
1730999790000|2024-11-07 17:16:30|108638.3|108532.9|108607.6|108557.6|108638.4|108559.9|108603.5|108532.8|58
1730999800000|2024-11-07 17:16:40|108611.1|108561.1|108603|108553|108628.8|108561.1|108601.8|108532.3|61
1730999810000|2024-11-07 17:16:50|108603.5|108553.5|108630.7|108532.4|108632.1|108557.1|108601.7|108532.3|64
1730999820000|2024-11-07 17:17:00|108631|108533|108593.8|108543.8|108631|108555.7|108591.2|108532.8|43
1730999830000|2024-11-07 17:17:10|108594.4|108544.4|108631.7|108529.9|108635.3|108554.4|108593.2|108526.9|57
1730999840000|2024-11-07 17:17:20|108630.7|108528.1|108602.7|108552.7|108634|108557.9|108601.9|108522.3|62
1730999850000|2024-11-07 17:17:30|108629.3|108531|108629|108526.7|108643.6|108557.2|108600.8|108524.5|50
1730999860000|2024-11-07 17:17:40|108629.7|108527.5|108596.6|108546.6|108630.2|108554.4|108596.6|108525|62
1730999870000|2024-11-07 17:17:50|108594.8|108544.8|108590.1|108540.1|108623.6|108546.4|108586.7|108517.6|61
1730999880000|2024-11-07 17:18:00|108589.5|108539.5|108595.1|108545.1|108616.4|108549.2|108586|108517.9|52
1730999890000|2024-11-07 17:18:10|108594.2|108544.2|108594.7|108544.7|108629.7|108552.6|108592.4|108524.2|59
1730999900000|2024-11-07 17:18:20|108593.8|108543.8|108624.6|108522.2|108624.8|108549.9|108587.2|108512.5|56
1730999910000|2024-11-07 17:18:30|108623.4|108522.1|108604.3|108554.3|108632.6|108555.9|108595.5|108522.1|62
1730999920000|2024-11-07 17:18:40|108605.1|108555.1|108633.6|108535.2|108634.7|108555.7|108596|108523.8|64
1730999930000|2024-11-07 17:18:50|108608.4|108558.4|108607.5|108557.5|108639.7|108561.5|108605.3|108527|64
1730999940000|2024-11-07 17:19:00|108607.7|108557.7|108614.7|108564.7|108617.2|108567.2|108605|108555|55
1730999950000|2024-11-07 17:19:10|108616.1|108566.1|108624.7|108574.7|108626.9|108576.9|108616.1|108566.1|57
1730999960000|2024-11-07 17:19:20|108623.8|108573.8|108627|108577|108628.4|108578.4|108623.3|108573.3|51
1730999970000|2024-11-07 17:19:30|108626.4|108576.4|108623.9|108573.9|108629|108579|108622.4|108572.4|35
1730999980000|2024-11-07 17:19:40|108624.3|108574.3|108619.8|108569.8|108624.8|108574.8|108617.3|108567.3|36
1730999990000|2024-11-07 17:19:50|108619.3|108569.3|108616.6|108566.6|108622.7|108572.7|108616.6|108566.6|46
1731000000000|2024-11-07 17:20:00|108618.6|108568.6|108619|108569|108644.5|108571.6|108616.9|108549.2|50
1731000010000|2024-11-07 17:20:10|108618.9|108568.9|108607.2|108557.2|108621.7|108571.7|108603.1|108553.1|59
1731000020000|2024-11-07 17:20:20|108603.7|108553.7|108603.7|108553.7|108605.1|108555.1|108601.2|108551.2|35
1731000030000|2024-11-07 17:20:30|108603.6|108553.6|108601|108551|108605.1|108555.1|108601|108551|29
1731000040000|2024-11-07 17:20:40|108600.8|108550.8|108595.5|108545.5|108602.3|108552.3|108593.8|108543.8|47
1731000050000|2024-11-07 17:20:50|108595.7|108545.7|108598.7|108548.7|108600.2|108550.2|108595.1|108545.1|43
1731000060000|2024-11-07 17:21:00|108598.6|108548.6|108581|108531|108598.6|108548.6|108580.1|108530.1|47
1731000070000|2024-11-07 17:21:10|108581.2|108531.2|108579.4|108529.4|108587.9|108537.9|108575|108525|46
1731000080000|2024-11-07 17:21:20|108579.3|108529.3|108563.5|108513.5|108579.3|108529.3|108562.8|108512.8|45
1731000090000|2024-11-07 17:21:30|108564.6|108514.6|108563.9|108513.9|108565.8|108515.8|108558.1|108508.1|47
1731000100000|2024-11-07 17:21:40|108563|108513|108558.3|108508.3|108563.9|108513.9|108555.7|108505.7|59
1731000110000|2024-11-07 17:21:50|108557.2|108507.2|108545.6|108495.6|108557.2|108507.2|108545.6|108495.6|71
1731000120000|2024-11-07 17:22:00|108544.8|108494.8|108544.5|108494.5|108552.5|108502.5|108541.6|108491.6|65
1731000130000|2024-11-07 17:22:10|108546|108496|108541|108491|108547.1|108497.1|108539.8|108489.8|39
1731000140000|2024-11-07 17:22:20|108540.1|108490.1|108540.4|108490.4|108547.4|108497.4|108540.1|108490.1|46
1731000150000|2024-11-07 17:22:30|108540.7|108490.7|108543.7|108493.7|108547.5|108497.5|108540.5|108490.5|52
1731000160000|2024-11-07 17:22:40|108543.6|108493.6|108548.9|108498.9|108550.3|108500.3|108542.3|108492.3|60
1731000170000|2024-11-07 17:22:50|108549.4|108499.4|108550.3|108500.3|108553.6|108503.6|108546.9|108496.9|49
1731000180000|2024-11-07 17:23:00|108550.4|108500.4|108560.4|108510.4|108561.6|108511.6|108548.6|108498.6|71
1731000190000|2024-11-07 17:23:10|108561.1|108511.1|108558.3|108508.3|108590.7|108511.2|108545.4|108472.2|65
1731000200000|2024-11-07 17:23:20|108556.7|108506.7|108553.4|108503.4|108560.4|108510.4|108551.6|108501.6|71
1731000210000|2024-11-07 17:23:30|108555.8|108505.8|108555.6|108505.6|108560.7|108510.7|108550.9|108500.9|59
1731000220000|2024-11-07 17:23:40|108551.5|108501.5|108551|108501|108558.1|108508.1|108549.3|108499.3|53
1731000230000|2024-11-07 17:23:50|108550|108500|108549.5|108499.5|108556.1|108506.1|108548.6|108498.6|50
1731000240000|2024-11-07 17:24:00|108550.3|108500.3|108553.6|108503.6|108557.2|108507.2|108547.2|108497.2|54
1731000250000|2024-11-07 17:24:10|108551.5|108501.5|108545.3|108495.3|108555|108505|108543.1|108493.1|49
1731000260000|2024-11-07 17:24:20|108545.6|108495.6|108549.1|108499.1|108553|108503|108541.7|108491.7|53
1731000270000|2024-11-07 17:24:30|108547.8|108497.8|108550.2|108500.2|108552.8|108502.8|108547.6|108497.6|54
1731000280000|2024-11-07 17:24:40|108550.4|108500.4|108568.6|108518.6|108568.6|108518.6|108549.5|108499.5|54
1731000290000|2024-11-07 17:24:50|108592|108494.9|108564.9|108514.9|108592|108519.1|108560.7|108492.7|66
1731000300000|2024-11-07 17:25:00|108565.1|108515.1|108598.8|108501.8|108604.9|108528.1|108564.3|108490|69
1731000310000|2024-11-07 17:25:10|108596.2|108499.9|108566.9|108516.9|108599.6|108523|108565.7|108495.8|69
1731000320000|2024-11-07 17:25:20|108566.5|108516.5|108563.5|108513.5|108596.4|108521.7|108563.5|108492.3|68
1731000330000|2024-11-07 17:25:30|108565|108515|108581.8|108486|108596.5|108515|108555.6|108466.7|56
1731000340000|2024-11-07 17:25:40|108581.4|108485.9|108561.9|108511.9|108584.6|108512.3|108558.4|108484.2|61
1731000350000|2024-11-07 17:25:50|108561.5|108511.5|108561|108511|108564.9|108514.9|108557.9|108507.9|56
1731000360000|2024-11-07 17:26:00|108561.4|108511.4|108565.5|108515.5|108570.7|108520.7|108559|108509|53
1731000370000|2024-11-07 17:26:10|108564|108514|108557.2|108507.2|108596.3|108514|108553.8|108472.4|65
1731000380000|2024-11-07 17:26:20|108559.8|108509.8|108562.1|108512.1|108562.8|108512.8|108556.7|108506.7|47
1731000390000|2024-11-07 17:26:30|108562.4|108512.4|108561|108511|108566.9|108516.9|108556.5|108506.5|56
1731000400000|2024-11-07 17:26:40|108561.4|108511.4|108557.5|108507.5|108585.9|108517.4|108556.7|108483.6|60
1731000410000|2024-11-07 17:26:50|108557.1|108507.1|108559.8|108509.8|108562.9|108512.9|108557.1|108507.1|49
1731000420000|2024-11-07 17:27:00|108561|108511|108562|108512|108566.3|108516.3|108558.7|108508.7|47
1731000430000|2024-11-07 17:27:10|108564.8|108514.8|108565.6|108515.6|108567.8|108517.8|108563.8|108513.8|27
1731000440000|2024-11-07 17:27:20|108566.4|108516.4|108562.2|108512.2|108566.4|108516.4|108558.8|108508.8|38
1731000450000|2024-11-07 17:27:30|108559.5|108509.5|108563.2|108513.2|108568.1|108518.1|108557|108507|53
1731000460000|2024-11-07 17:27:40|108560.7|108510.7|108559.9|108509.9|108569.1|108519.1|108555.2|108505.2|51
1731000470000|2024-11-07 17:27:50|108561.5|108511.5|108564|108514|108565|108515|108557.4|108507.4|46
1731000480000|2024-11-07 17:28:00|108563.8|108513.8|108562.7|108512.7|108567.8|108517.8|108555.6|108505.6|48
1731000490000|2024-11-07 17:28:10|108560.9|108510.9|108569.6|108519.6|108599.4|108520.8|108555.1|108492.3|40
1731000500000|2024-11-07 17:28:20|108569.1|108519.1|108569.1|108519.1|108575.9|108525.9|108568.3|108518.3|31
1731000510000|2024-11-07 17:28:30|108568.9|108518.9|108562.1|108512.1|108570.6|108520.6|108560.9|108510.9|38
1731000520000|2024-11-07 17:28:40|108563.1|108513.1|108563.9|108513.9|108565.7|108515.7|108559.6|108509.6|36
1731000530000|2024-11-07 17:28:50|108563.4|108513.4|108551.5|108501.5|108573.2|108513.4|108548.2|108478.9|62
1731000540000|2024-11-07 17:29:00|108551.9|108501.9|108560|108510|108588.4|108514.2|108551.1|108481.7|53
1731000550000|2024-11-07 17:29:10|108562.8|108512.8|108557.6|108507.6|108567.7|108517.7|108557.6|108507.6|42
1731000560000|2024-11-07 17:29:20|108559.7|108509.7|108564.9|108514.9|108565.6|108515.6|108558.3|108508.3|41
1731000570000|2024-11-07 17:29:30|108561.7|108511.7|108560.1|108510.1|108566.4|108516.4|108555.6|108505.6|30
1731000580000|2024-11-07 17:29:40|108559.7|108509.7|108556.4|108506.4|108559.9|108509.9|108556|108506|17
1731000590000|2024-11-07 17:29:50|108558.5|108508.5|108556.4|108506.4|108559.1|108509.1|108551.4|108501.4|46
1731000600000|2024-11-07 17:30:00|108556|108506|108550.1|108500.1|108582.2|108506|108542.3|108464.1|60
1731000610000|2024-11-07 17:30:10|108548.9|108498.9|108550.9|108500.9|108568.7|108504.8|108543.4|108473|66
1731000620000|2024-11-07 17:30:20|108550.8|108500.8|108559|108509|108584.4|108515.7|108549.8|108489.8|57
1731000630000|2024-11-07 17:30:30|108558.3|108508.3|108552|108502|108573.4|108509.7|108548.8|108479.4|70
1731000640000|2024-11-07 17:30:40|108554.4|108504.4|108542.1|108492.1|108555.1|108505.1|108542.1|108492.1|47
1731000650000|2024-11-07 17:30:50|108544.1|108494.1|108545|108495|108548.6|108498.6|108543.7|108493.7|22
1731000660000|2024-11-07 17:31:00|108544.5|108494.5|108546.2|108496.2|108558.8|108498.4|108535.3|108465|57
1731000670000|2024-11-07 17:31:10|108543.4|108493.4|108552|108502|108557.9|108507.9|108541.7|108491.7|59
1731000680000|2024-11-07 17:31:20|108555.2|108505.2|108555.4|108505.4|108560.2|108510.2|108552|108502|68
1731000690000|2024-11-07 17:31:30|108560.8|108510.8|108555|108505|108564|108514|108555|108505|53
1731000700000|2024-11-07 17:31:40|108557.1|108507.1|108558.8|108508.8|108559.9|108509.9|108552.3|108502.3|49
1731000710000|2024-11-07 17:31:50|108559|108509|108556.2|108506.2|108561.2|108511.2|108554.8|108504.8|49
1731000720000|2024-11-07 17:32:00|108557.1|108507.1|108559.5|108509.5|108593|108510.8|108551.8|108475.1|47
1731000730000|2024-11-07 17:32:10|108560.3|108510.3|108557.1|108507.1|108562.3|108512.3|108554|108504|44
1731000740000|2024-11-07 17:32:20|108556.7|108506.7|108557|108507|108592.9|108511.8|108551.2|108479.5|46
1731000750000|2024-11-07 17:32:30|108555.6|108505.6|108562|108512|108582|108515.1|108550.6|108485|32
1731000760000|2024-11-07 17:32:40|108562.2|108512.2|108551.4|108501.4|108588.2|108512.2|108551.4|108479.6|41
1731000770000|2024-11-07 17:32:50|108553.8|108503.8|108561.4|108511.4|108566|108516|108550.3|108500.3|41
1731000780000|2024-11-07 17:33:00|108561|108511|108556.4|108506.4|108572.3|108522.3|108554.5|108504.5|48
1731000790000|2024-11-07 17:33:10|108558.9|108508.9|108560.5|108510.5|108561.3|108511.3|108555.1|108505.1|51
1731000800000|2024-11-07 17:33:20|108558.5|108508.5|108553.4|108503.4|108559.6|108509.6|108553.3|108503.3|50
1731000810000|2024-11-07 17:33:30|108553.2|108503.2|108545.2|108495.2|108574.1|108505|108545.2|108477.9|52
1731000820000|2024-11-07 17:33:40|108547|108497|108565.5|108465.3|108576.6|108498.7|108542|108458.5|58
1731000830000|2024-11-07 17:33:50|108566|108467|108564.1|108469.5|108569.2|108491.6|108540.3|108461.4|47
1731000840000|2024-11-07 17:34:00|108564.3|108469|108562.8|108464.5|108567.3|108494|108543.4|108461|36
1731000850000|2024-11-07 17:34:10|108562|108465.2|108546.8|108496.8|108569.4|108496.8|108536.5|108460.5|45
1731000860000|2024-11-07 17:34:20|108545.7|108495.7|108535.9|108485.9|108556.1|108497.4|108523.6|108457.9|43
1731000870000|2024-11-07 17:34:30|108537.6|108487.6|108535.2|108485.2|108568.3|108494.5|108534.1|108453.5|62
1731000880000|2024-11-07 17:34:40|108533.4|108483.4|108530.2|108480.2|108555.7|108488.7|108527.3|108457|41
1731000890000|2024-11-07 17:34:50|108532.5|108482.5|108531.3|108481.3|108537.1|108487.1|108530.4|108480.4|41
1731000900000|2024-11-07 17:35:00|108532.8|108482.8|108532.1|108482.1|108541.9|108491.9|108529.8|108479.8|59
1731000910000|2024-11-07 17:35:10|108533.1|108483.1|108568.4|108467.7|108572.4|108497.8|108533.1|108467.6|44
1731000920000|2024-11-07 17:35:20|108568.1|108468.3|108537.5|108487.5|108568.7|108494.5|108531.2|108459.8|48
1731000930000|2024-11-07 17:35:30|108536.8|108486.8|108531.5|108481.5|108538|108488|108523|108473|44
1731000940000|2024-11-07 17:35:40|108531.8|108481.8|108535.9|108485.9|108540.9|108490.9|108531.8|108481.8|34
1731000950000|2024-11-07 17:35:50|108536.1|108486.1|108537.1|108487.1|108539.2|108489.2|108525.2|108475.2|35
1731000960000|2024-11-07 17:36:00|108536.9|108486.9|108525.3|108475.3|108556.3|108489.5|108525.3|108460|41
1731000970000|2024-11-07 17:36:10|108525|108475|108533.8|108483.8|108550.9|108487.8|108524.7|108455.8|51
1731000980000|2024-11-07 17:36:20|108537.4|108487.4|108527.2|108477.2|108537.4|108487.4|108524.1|108474.1|35
1731000990000|2024-11-07 17:36:30|108531.5|108481.5|108525|108475|108531.5|108481.5|108523.5|108473.5|35
1731001000000|2024-11-07 17:36:40|108525.1|108475.1|108534.4|108484.4|108539.5|108489.5|108524.5|108474.5|43
1731001010000|2024-11-07 17:36:50|108534.5|108484.5|108537.5|108487.5|108539|108489|108526.8|108476.8|36
1731001020000|2024-11-07 17:37:00|108537.7|108487.7|108533.5|108483.5|108554.6|108487.7|108528.4|108453.1|42
1731001030000|2024-11-07 17:37:10|108533.1|108483.1|108571.9|108470.1|108576.2|108500.2|108527.8|108458|60
1731001040000|2024-11-07 17:37:20|108571.3|108468.6|108572.1|108473.2|108576.2|108476.7|108568.9|108468.6|37
1731001050000|2024-11-07 17:37:30|108572.2|108475|108570.5|108475.6|108574.3|108499.9|108545.6|108473.5|40
1731001060000|2024-11-07 17:37:40|108569.9|108475.3|108577.5|108471.3|108579.7|108505.9|108547.4|108470.8|52
1731001070000|2024-11-07 17:37:50|108579.4|108470.8|108577.5|108475.4|108579.4|108504.3|108546|108465.9|45
1731001080000|2024-11-07 17:38:00|108578|108473.3|108571.2|108521.2|108591|108521.2|108556.7|108473.3|54
1731001090000|2024-11-07 17:38:10|108573.9|108523.9|108580.9|108530.9|108601.5|108531.7|108572.1|108506.6|57
1731001100000|2024-11-07 17:38:20|108581.3|108531.3|108581.3|108531.3|108583.6|108533.6|108575.7|108525.7|46
1731001110000|2024-11-07 17:38:30|108579.9|108529.9|108569.7|108519.7|108579.9|108529.9|108567|108517|36
1731001120000|2024-11-07 17:38:40|108567.9|108517.9|108570.3|108520.3|108570.3|108520.3|108566.6|108516.6|19
1731001130000|2024-11-07 17:38:50|108570.4|108520.4|108563.3|108513.3|108570.4|108520.4|108561.1|108511.1|20
1731001140000|2024-11-07 17:39:00|108561.4|108511.4|108566.4|108516.4|108567.8|108517.8|108561.4|108511.4|34
1731001150000|2024-11-07 17:39:10|108566.8|108516.8|108572.4|108522.4|108572.4|108522.4|108566.7|108516.7|21
1731001160000|2024-11-07 17:39:20|108572.3|108522.3|108570.6|108520.6|108572.4|108522.4|108569.9|108519.9|14
1731001170000|2024-11-07 17:39:30|108569.9|108519.9|108564.3|108514.3|108569.9|108519.9|108562.1|108512.1|31
1731001180000|2024-11-07 17:39:40|108564.7|108514.7|108566.5|108516.5|108569.3|108519.3|108564.7|108514.7|22
1731001190000|2024-11-07 17:39:50|108566.7|108516.7|108567.2|108517.2|108567.6|108517.6|108566.6|108516.6|13
1731001200000|2024-11-07 17:40:00|108565.3|108515.3|108559.6|108509.6|108565.6|108515.6|108559.6|108509.6|41
1731001210000|2024-11-07 17:40:10|108559.7|108509.7|108561.8|108511.8|108564.5|108514.5|108559.7|108509.7|25
1731001220000|2024-11-07 17:40:20|108563|108513|108562.5|108512.5|108563.6|108513.6|108560.7|108510.7|25
1731001230000|2024-11-07 17:40:30|108561.6|108511.6|108538.8|108488.8|108567.3|108517.3|108537.7|108487.7|36
1731001240000|2024-11-07 17:40:40|108538.7|108488.7|108566.8|108471.8|108566.9|108500.5|108538.7|108468.9|33
1731001250000|2024-11-07 17:40:50|108566.4|108471.6|108578.2|108480.3|108578.2|108502|108543.3|108471.6|26
1731001260000|2024-11-07 17:41:00|108555|108505|108579.3|108478.6|108579.3|108514.1|108549.6|108474.1|35
1731001270000|2024-11-07 17:41:10|108551.6|108501.6|108560.2|108510.2|108580|108510.2|108543.6|108469.1|26
1731001280000|2024-11-07 17:41:20|108559.6|108509.6|108546.8|108496.8|108580|108510.4|108546.8|108476.1|45
1731001290000|2024-11-07 17:41:30|108572.9|108474.9|108554.1|108504.1|108577.8|108506.5|108551|108474.7|40
1731001300000|2024-11-07 17:41:40|108554.8|108504.8|108546.1|108496.1|108573.9|108505.5|108544.8|108475.4|46
1731001310000|2024-11-07 17:41:50|108546.6|108496.6|108543.8|108493.8|108547.4|108497.4|108543.5|108493.5|48
1731001320000|2024-11-07 17:42:00|108543.2|108493.2|108539.5|108489.5|108547.3|108497.3|108536.7|108486.7|44
1731001330000|2024-11-07 17:42:10|108540.9|108490.9|108538.3|108488.3|108541.2|108491.2|108534|108484|36
1731001340000|2024-11-07 17:42:20|108538.4|108488.4|108539.2|108489.2|108541.9|108491.9|108535.3|108485.3|38
1731001350000|2024-11-07 17:42:30|108539.1|108489.1|108537.7|108487.7|108541.7|108491.7|108536.1|108486.1|45
1731001360000|2024-11-07 17:42:40|108537.2|108487.2|108538.3|108488.3|108540|108490|108533.9|108483.9|34
1731001370000|2024-11-07 17:42:50|108538.8|108488.8|108536.3|108486.3|108539.3|108489.3|108530.8|108480.8|38
1731001380000|2024-11-07 17:43:00|108535.8|108485.8|108561.2|108465.1|108564.5|108494.1|108532.9|108461.6|34
1731001390000|2024-11-07 17:43:10|108560.8|108464.6|108539.7|108489.7|108566.2|108491.5|108536.3|108464.2|28
1731001400000|2024-11-07 17:43:20|108540.5|108490.5|108567.9|108472.1|108569.4|108491.5|108536|108465.4|37
1731001410000|2024-11-07 17:43:30|108567.1|108470.3|108549.9|108499.9|108572.7|108510.8|108542.2|108467.7|63
1731001420000|2024-11-07 17:43:40|108570.3|108476.5|108555.6|108505.6|108584.4|108506|108547.1|108476.5|44
1731001430000|2024-11-07 17:43:50|108558|108508|108557.7|108507.7|108559.8|108509.8|108554.6|108504.6|39
1731001440000|2024-11-07 17:44:00|108557.1|108507.1|108555.5|108505.5|108558.1|108508.1|108549.8|108499.8|57
1731001450000|2024-11-07 17:44:10|108555.4|108505.4|108555.8|108505.8|108557.9|108507.9|108550.2|108500.2|28
1731001460000|2024-11-07 17:44:20|108556.4|108506.4|108549|108499|108557.3|108507.3|108546.4|108496.4|39
1731001470000|2024-11-07 17:44:30|108548.6|108498.6|108549.3|108499.3|108552|108502|108547.2|108497.2|45
1731001480000|2024-11-07 17:44:40|108548.6|108498.6|108546.8|108496.8|108549.9|108499.9|108543.9|108493.9|45
1731001490000|2024-11-07 17:44:50|108546|108496|108550.6|108500.6|108551.5|108501.5|108546|108496|38
1731001500000|2024-11-07 17:45:00|108550.7|108500.7|108547.5|108497.5|108553|108503|108546.7|108496.7|27
1731001510000|2024-11-07 17:45:10|108545.9|108495.9|108546.1|108496.1|108546.8|108496.8|108541.8|108491.8|27
1731001520000|2024-11-07 17:45:20|108546.2|108496.2|108543|108493|108546.9|108496.9|108541|108491|24
1731001530000|2024-11-07 17:45:30|108543.1|108493.1|108539.7|108489.7|108544|108494|108539.1|108489.1|22
1731001540000|2024-11-07 17:45:40|108539.6|108489.6|108547.8|108497.8|108570.1|108497.8|108538|108468.8|31
1731001550000|2024-11-07 17:45:50|108544|108494|108542.1|108492.1|108549.1|108499.1|108542.1|108492.1|21
1731001560000|2024-11-07 17:46:00|108542.8|108492.8|108540.2|108490.2|108563.7|108494.3|108540.2|108469.2|18
1731001570000|2024-11-07 17:46:10|108539.7|108489.7|108537.5|108487.5|108542.3|108492.3|108535.4|108485.4|35
1731001580000|2024-11-07 17:46:20|108537.1|108487.1|108533|108483|108538.3|108488.3|108531.2|108481.2|35
1731001590000|2024-11-07 17:46:30|108532.9|108482.9|108536.4|108486.4|108539.2|108489.2|108532|108482|35
1731001600000|2024-11-07 17:46:40|108536.1|108486.1|108531.5|108481.5|108538.3|108488.3|108528.3|108478.3|48
1731001610000|2024-11-07 17:46:50|108532.5|108482.5|108531|108481|108538.5|108488.5|108526.9|108476.9|33
1731001620000|2024-11-07 17:47:00|108530.5|108480.5|108530.8|108480.8|108534.5|108484.5|108528.3|108478.3|41
1731001630000|2024-11-07 17:47:10|108531.9|108481.9|108534.1|108484.1|108535.2|108485.2|108531.8|108481.8|24
1731001640000|2024-11-07 17:47:20|108534.9|108484.9|108536.6|108486.6|108536.6|108486.6|108534.1|108484.1|30
1731001650000|2024-11-07 17:47:30|108536.7|108486.7|108530.9|108480.9|108536.7|108486.7|108529.6|108479.6|27
1731001660000|2024-11-07 17:47:40|108531.7|108481.7|108533.9|108483.9|108535.7|108485.7|108531.5|108481.5|34
1731001670000|2024-11-07 17:47:50|108534.7|108484.7|108534.9|108484.9|108536.8|108486.8|108531.7|108481.7|35
1731001680000|2024-11-07 17:48:00|108535.2|108485.2|108533.4|108483.4|108535.2|108485.2|108530.7|108480.7|38
1731001690000|2024-11-07 17:48:10|108532.9|108482.9|108532.5|108482.5|108534|108484|108531.5|108481.5|26
1731001700000|2024-11-07 17:48:20|108534.9|108484.9|108534.3|108484.3|108536.2|108486.2|108534.3|108484.3|21
1731001710000|2024-11-07 17:48:30|108535.7|108485.7|108533.9|108483.9|108536.1|108486.1|108533.6|108483.6|21
1731001720000|2024-11-07 17:48:40|108532.1|108482.1|108531.6|108481.6|108533.4|108483.4|108527.7|108477.7|41
1731001730000|2024-11-07 17:48:50|108531.3|108481.3|108532.3|108482.3|108532.4|108482.4|108528.9|108478.9|22
1731001740000|2024-11-07 17:49:00|108531.1|108481.1|108536.2|108486.2|108536.2|108486.2|108531.1|108481.1|37
1731001750000|2024-11-07 17:49:10|108536.3|108486.3|108530.5|108480.5|108536.3|108486.3|108529|108479|29
1731001760000|2024-11-07 17:49:20|108530|108480|108529.3|108479.3|108532.7|108482.7|108528.9|108478.9|27
1731001770000|2024-11-07 17:49:30|108529.5|108479.5|108523.5|108473.5|108530.2|108480.2|108522.7|108472.7|24
1731001780000|2024-11-07 17:49:40|108523.8|108473.8|108546.1|108452.2|108547.9|108479.5|108523.1|108451|53
1731001790000|2024-11-07 17:49:50|108548|108452.9|108527.5|108477.5|108548|108478.8|108522.6|108451.3|40
1731001800000|2024-11-07 17:50:00|108527.7|108477.7|108533.8|108483.8|108535.8|108485.8|108526.1|108476.1|41
1731001810000|2024-11-07 17:50:10|108533.1|108483.1|108538.1|108488.1|108538.1|108488.1|108524|108474|51
1731001820000|2024-11-07 17:50:20|108537.8|108487.8|108543.9|108493.9|108543.9|108493.9|108536.5|108486.5|21
1731001830000|2024-11-07 17:50:30|108544.4|108494.4|108539.9|108489.9|108544.4|108494.4|108537.4|108487.4|32
1731001840000|2024-11-07 17:50:40|108540.2|108490.2|108540.5|108490.5|108543|108493|108534.7|108484.7|41
1731001850000|2024-11-07 17:50:50|108539.9|108489.9|108535.4|108485.4|108539.9|108489.9|108531.8|108481.8|36
1731001860000|2024-11-07 17:51:00|108535|108485|108538|108488|108538|108488|108533.9|108483.9|14
1731001870000|2024-11-07 17:51:10|108537.4|108487.4|108540.2|108490.2|108540.2|108490.2|108534.7|108484.7|27
1731001880000|2024-11-07 17:51:20|108540.3|108490.3|108538.8|108488.8|108542.5|108492.5|108537.9|108487.9|24
1731001890000|2024-11-07 17:51:30|108538.7|108488.7|108542.2|108492.2|108542.3|108492.3|108537.9|108487.9|11
1731001900000|2024-11-07 17:51:40|108542.3|108492.3|108540|108490|108542.5|108492.5|108539.2|108489.2|23
1731001910000|2024-11-07 17:51:50|108540.4|108490.4|108537.9|108487.9|108540.4|108490.4|108534.1|108484.1|30
1731001920000|2024-11-07 17:52:00|108538|108488|108527.1|108477.1|108538.1|108488.1|108525.5|108475.5|32
1731001930000|2024-11-07 17:52:10|108527.7|108477.7|108509.5|108459.5|108527.8|108477.8|108508|108458|58
1731001940000|2024-11-07 17:52:20|108508.5|108458.5|108506.2|108456.2|108509.2|108459.2|108505.3|108455.3|27
1731001950000|2024-11-07 17:52:30|108506.3|108456.3|108504.2|108454.2|108506.6|108456.6|108501.8|108451.8|35
1731001960000|2024-11-07 17:52:40|108504.1|108454.1|108505|108455|108505.6|108455.6|108503.6|108453.6|21
1731001970000|2024-11-07 17:52:50|108505.2|108455.2|108505.9|108455.9|108506.4|108456.4|108503.4|108453.4|24
1731001980000|2024-11-07 17:53:00|108505.3|108455.3|108509.5|108459.5|108509.6|108459.6|108504|108454|31
1731001990000|2024-11-07 17:53:10|108508.9|108458.9|108512.8|108462.8|108512.8|108462.8|108507.7|108457.7|19
1731002000000|2024-11-07 17:53:20|108513.1|108463.1|108508.7|108458.7|108515.5|108465.5|108507.2|108457.2|18
1731002010000|2024-11-07 17:53:30|108508.8|108458.8|108506.9|108456.9|108509.8|108459.8|108506|108456|25
1731002020000|2024-11-07 17:53:40|108506.6|108456.6|108503.6|108453.6|108507.2|108457.2|108503.6|108453.6|30
1731002030000|2024-11-07 17:53:50|108504.5|108454.5|108504.9|108454.9|108505.3|108455.3|108503.3|108453.3|26
1731002040000|2024-11-07 17:54:00|108505.3|108455.3|108513.1|108463.1|108516.2|108466.2|108504.2|108454.2|31
1731002050000|2024-11-07 17:54:10|108513|108463|108541.2|108436.6|108541.2|108464.7|108511.4|108436.6|22
1731002060000|2024-11-07 17:54:20|108540.7|108435.9|108514.7|108464.7|108540.7|108464.7|108509.7|108435.9|25
1731002070000|2024-11-07 17:54:30|108515.6|108465.6|108523.9|108473.9|108524.1|108474.1|108512|108462|36
1731002080000|2024-11-07 17:54:40|108521.8|108471.8|108523.6|108473.6|108524.9|108474.9|108520.5|108470.5|38
1731002090000|2024-11-07 17:54:50|108524.6|108474.6|108524.3|108474.3|108524.9|108474.9|108517.8|108467.8|55
1731002100000|2024-11-07 17:55:00|108523.5|108473.5|108554.9|108456.8|108554.9|108483.1|108518|108456.8|61
1731002110000|2024-11-07 17:55:10|108554.5|108455|108534.6|108484.6|108555.2|108487.3|108529.1|108455|57
1731002120000|2024-11-07 17:55:20|108534.9|108484.9|108539.9|108489.9|108540.7|108490.7|108533.3|108483.3|47
1731002130000|2024-11-07 17:55:30|108543|108493|108540.9|108490.9|108544.8|108494.8|108536.8|108486.8|40
1731002140000|2024-11-07 17:55:40|108540.4|108490.4|108541.3|108491.3|108542.5|108492.5|108536.5|108486.5|24
1731002150000|2024-11-07 17:55:50|108539.2|108489.2|108537.4|108487.4|108539.2|108489.2|108535.1|108485.1|23
1731002160000|2024-11-07 17:56:00|108537.3|108487.3|108533.1|108483.1|108542.1|108492.1|108533.1|108483.1|27
1731002170000|2024-11-07 17:56:10|108533|108483|108525.7|108475.7|108533.1|108483.1|108524.6|108474.6|40
1731002180000|2024-11-07 17:56:20|108524.7|108474.7|108521.3|108471.3|108525.5|108475.5|108520.4|108470.4|25
1731002190000|2024-11-07 17:56:30|108521.6|108471.6|108522.3|108472.3|108523.7|108473.7|108520.6|108470.6|33
1731002200000|2024-11-07 17:56:40|108523.4|108473.4|108518.2|108468.2|108523.4|108473.4|108515.8|108465.8|27
1731002210000|2024-11-07 17:56:50|108518.1|108468.1|108516.4|108466.4|108520.8|108470.8|108515|108465|20
1731002220000|2024-11-07 17:57:00|108516.1|108466.1|108510.6|108460.6|108516.2|108466.2|108510.6|108460.6|13
1731002230000|2024-11-07 17:57:10|108512.5|108462.5|108510.3|108460.3|108513.5|108463.5|108510.2|108460.2|16
1731002240000|2024-11-07 17:57:20|108510.1|108460.1|108509.3|108459.3|108510.8|108460.8|108506|108456|16
1731002250000|2024-11-07 17:57:30|108506.8|108456.8|108505|108455|108511.7|108461.7|108505|108455|25
1731002260000|2024-11-07 17:57:40|108507.1|108457.1|108503.7|108453.7|108507.1|108457.1|108502.8|108452.8|18
1731002270000|2024-11-07 17:57:50|108503.3|108453.3|108500.9|108450.9|108503.7|108453.7|108500|108450|26
1731002280000|2024-11-07 17:58:00|108501.4|108451.4|108501.8|108451.8|108504.1|108454.1|108499.2|108449.2|22
1731002290000|2024-11-07 17:58:10|108501.7|108451.7|108499.3|108449.3|108501.7|108451.7|108499.3|108449.3|12
1731002300000|2024-11-07 17:58:20|108499.5|108449.5|108487.3|108437.3|108499.5|108449.5|108484.6|108434.6|36
1731002310000|2024-11-07 17:58:30|108487.7|108437.7|108495.7|108445.7|108497.1|108447.1|108486.5|108436.5|29
1731002320000|2024-11-07 17:58:40|108494.4|108444.4|108494|108444|108494.4|108444.4|108490.2|108440.2|20
1731002330000|2024-11-07 17:58:50|108493.9|108443.9|108495|108445|108496.2|108446.2|108492.5|108442.5|17
1731002340000|2024-11-07 17:59:00|108495.2|108445.2|108495.1|108445.1|108495.7|108445.7|108493.7|108443.7|28
1731002350000|2024-11-07 17:59:10|108495.6|108445.6|108495.7|108445.7|108520|108446.9|108494|108423|25
1731002360000|2024-11-07 17:59:20|108495.6|108445.6|108500.3|108450.3|108500.9|108450.9|108495.5|108445.5|19
1731002370000|2024-11-07 17:59:30|108496.6|108446.6|108495.3|108445.3|108496.6|108446.6|108491.1|108441.1|17
1731002380000|2024-11-07 17:59:40|108495.8|108445.8|108499.4|108449.4|108507.5|108457.5|108494.1|108444.1|28
1731002390000|2024-11-07 17:59:50|108499.5|108449.5|108503.2|108453.2|108525.6|108454.5|108499.3|108427.1|12
1731002400000|2024-11-07 18:00:00|108504.1|108454.1|108525.9|108430.1|108526|108458|108499.6|108420.1|34
1731002410000|2024-11-07 18:00:10|108525.3|108430.7|108495.7|108445.7|108526.1|108454.4|108494.5|108427.7|38
1731002420000|2024-11-07 18:00:20|108494.6|108444.6|108532.4|108416.1|108539.2|108458.1|108494.1|108408.6|72
1731002430000|2024-11-07 18:00:30|108532.9|108416|108488.4|108438.4|108536.2|108449.6|108486.9|108414.8|46
1731002440000|2024-11-07 18:00:40|108488|108438|108497.4|108447.4|108523.5|108448.1|108487.5|108415.8|56
1731002450000|2024-11-07 18:00:50|108497.7|108447.7|108494.4|108444.4|108518.6|108451.8|108494.4|108423.4|36
1731002460000|2024-11-07 18:01:00|108495.2|108445.2|108503.7|108453.7|108504.8|108454.8|108495.2|108445.2|29
1731002470000|2024-11-07 18:01:10|108503.4|108453.4|108507.2|108457.2|108531.3|108458.5|108503.1|108431.4|20
1731002480000|2024-11-07 18:01:20|108529.6|108435.8|108512.3|108462.3|108530|108462.3|108506.6|108432.2|30
1731002490000|2024-11-07 18:01:30|108511.6|108461.6|108516.4|108466.4|108550.2|108466.5|108509.2|108431.7|55
1731002500000|2024-11-07 18:01:40|108517.9|108467.9|108517.4|108467.4|108518.3|108468.3|108513.7|108463.7|32
1731002510000|2024-11-07 18:01:50|108516.5|108466.5|108515.7|108465.7|108519.2|108469.2|108513.4|108463.4|59
1731002520000|2024-11-07 18:02:00|108515.9|108465.9|108517.4|108467.4|108544.6|108471.2|108512.3|108444.1|51
1731002530000|2024-11-07 18:02:10|108518.7|108468.7|108507.6|108457.6|108519.7|108469.7|108506.3|108456.3|46
1731002540000|2024-11-07 18:02:20|108508.7|108458.7|108510.9|108460.9|108512.7|108462.7|108506.3|108456.3|41
1731002550000|2024-11-07 18:02:30|108511.1|108461.1|108525.7|108475.7|108527|108477|108511.1|108461.1|40
1731002560000|2024-11-07 18:02:40|108526.6|108476.6|108533.2|108483.2|108533.8|108483.8|108526.1|108476.1|49
1731002570000|2024-11-07 18:02:50|108534.6|108484.6|108534.4|108484.4|108536.8|108486.8|108530.9|108480.9|32
1731002580000|2024-11-07 18:03:00|108534.9|108484.9|108548.6|108498.6|108550|108500|108534.9|108484.9|42
1731002590000|2024-11-07 18:03:10|108548.9|108498.9|108549.1|108499.1|108551.4|108501.4|108546.9|108496.9|41
1731002600000|2024-11-07 18:03:20|108549.8|108499.8|108558.3|108508.3|108560.4|108510.4|108548.4|108498.4|37
1731002610000|2024-11-07 18:03:30|108558.4|108508.4|108559.7|108509.7|108560.6|108510.6|108554|108504|27
1731002620000|2024-11-07 18:03:40|108559.6|108509.6|108558.2|108508.2|108561.6|108511.6|108557|108507|14
1731002630000|2024-11-07 18:03:50|108558.3|108508.3|108574|108524|108574.1|108524.1|108558.3|108508.3|28
1731002640000|2024-11-07 18:04:00|108572.3|108522.3|108575.1|108525.1|108576.6|108526.6|108570.8|108520.8|19
1731002650000|2024-11-07 18:04:10|108575|108525|108578.1|108528.1|108580.1|108530.1|108575|108525|20
1731002660000|2024-11-07 18:04:20|108578|108528|108587.9|108537.9|108591.3|108541.3|108571.4|108521.4|39
1731002670000|2024-11-07 18:04:30|108588.3|108538.3|108586.9|108536.9|108590.1|108540.1|108585.2|108535.2|32
1731002680000|2024-11-07 18:04:40|108587.1|108537.1|108589.6|108539.6|108591.4|108541.4|108587.1|108537.1|17
1731002690000|2024-11-07 18:04:50|108589.5|108539.5|108585.8|108535.8|108590.6|108540.6|108581.9|108531.9|23
1731002700000|2024-11-07 18:05:00|108586|108536|108589.4|108539.4|108599.5|108549.5|108586|108536|24
1731002710000|2024-11-07 18:05:10|108589.5|108539.5|108585.7|108535.7|108593.4|108543.4|108585.7|108535.7|36
1731002720000|2024-11-07 18:05:20|108585.2|108535.2|108582.6|108532.6|108586.2|108536.2|108579.2|108529.2|42
1731002730000|2024-11-07 18:05:30|108581.6|108531.6|108571.2|108521.2|108582.8|108532.8|108568|108518|26
1731002740000|2024-11-07 18:05:40|108571.3|108521.3|108578.6|108528.6|108579|108529|108569.4|108519.4|26
1731002750000|2024-11-07 18:05:50|108578.5|108528.5|108580|108530|108584.5|108534.5|108576.3|108526.3|28
1731002760000|2024-11-07 18:06:00|108579.8|108529.8|108584.4|108534.4|108586.5|108536.5|108573.4|108523.4|47
1731002770000|2024-11-07 18:06:10|108584.2|108534.2|108592.2|108542.2|108592.2|108542.2|108580.7|108530.7|31
1731002780000|2024-11-07 18:06:20|108593.5|108543.5|108606.1|108556.1|108606.1|108556.1|108591.3|108541.3|30
1731002790000|2024-11-07 18:06:30|108606.5|108556.5|108605.9|108555.9|108607|108557|108604.1|108554.1|23
1731002800000|2024-11-07 18:06:40|108606|108556|108610.8|108560.8|108614.1|108564.1|108606|108556|27
1731002810000|2024-11-07 18:06:50|108609|108559|108617|108567|108619.7|108569.7|108608.7|108558.7|46
1731002820000|2024-11-07 18:07:00|108617.4|108567.4|108621.2|108571.2|108625.9|108575.9|108615.9|108565.9|40
1731002830000|2024-11-07 18:07:10|108621.3|108571.3|108621.2|108571.2|108622.7|108572.7|108619.5|108569.5|22
1731002840000|2024-11-07 18:07:20|108622.2|108572.2|108632.7|108582.7|108633.5|108583.5|108622.2|108572.2|43
1731002850000|2024-11-07 18:07:30|108633.7|108583.7|108634.7|108584.7|108635.4|108585.4|108632.3|108582.3|22
1731002860000|2024-11-07 18:07:40|108636.3|108586.3|108637.1|108587.1|108637.1|108587.1|108634|108584|19
1731002870000|2024-11-07 18:07:50|108637.5|108587.5|108646.8|108596.8|108647.3|108597.3|108636.7|108586.7|39
1731002880000|2024-11-07 18:08:00|108649|108599|108657.3|108607.3|108660.6|108610.6|108649|108599|32
1731002890000|2024-11-07 18:08:10|108657.4|108607.4|108648.9|108598.9|108659.3|108609.3|108648.3|108598.3|40
1731002900000|2024-11-07 18:08:20|108650.4|108600.4|108654.6|108604.6|108654.6|108604.6|108650.4|108600.4|27
1731002910000|2024-11-07 18:08:30|108654.9|108604.9|108645.4|108595.4|108654.9|108604.9|108645.3|108595.3|33
1731002920000|2024-11-07 18:08:40|108644.2|108594.2|108639.9|108589.9|108645.9|108595.9|108638.8|108588.8|25
1731002930000|2024-11-07 18:08:50|108639.8|108589.8|108638.9|108588.9|108643.6|108593.6|108637.7|108587.7|34
1731002940000|2024-11-07 18:09:00|108637.5|108587.5|108629.6|108579.6|108638.4|108588.4|108624.6|108574.6|23
1731002950000|2024-11-07 18:09:10|108630.7|108580.7|108630.6|108580.6|108632.8|108582.8|108624.1|108574.1|39
1731002960000|2024-11-07 18:09:20|108630.4|108580.4|108632.5|108582.5|108634.2|108584.2|108628.4|108578.4|41
1731002970000|2024-11-07 18:09:30|108632.4|108582.4|108635.4|108585.4|108637|108587|108632.3|108582.3|28
1731002980000|2024-11-07 18:09:40|108635.6|108585.6|108640|108590|108640|108590|108634.2|108584.2|23
1731002990000|2024-11-07 18:09:50|108639.1|108589.1|108639.7|108589.7|108642.9|108592.9|108637.2|108587.2|27
1731003000000|2024-11-07 18:10:00|108637.3|108587.3|108644.4|108594.4|108645.7|108595.7|108636.7|108586.7|40
1731003010000|2024-11-07 18:10:10|108645.1|108595.1|108650.1|108600.1|108650.1|108600.1|108641.5|108591.5|51
1731003020000|2024-11-07 18:10:20|108650|108600|108670|108620|108670.1|108620.1|108647.4|108597.4|49
1731003030000|2024-11-07 18:10:30|108670.2|108620.2|108673.3|108623.3|108673.3|108623.3|108666.3|108616.3|48
1731003040000|2024-11-07 18:10:40|108674|108624|108675.3|108625.3|108677|108627|108673.4|108623.4|35
1731003050000|2024-11-07 18:10:50|108675.6|108625.6|108677.7|108627.7|108680.9|108630.9|108675.3|108625.3|35
1731003060000|2024-11-07 18:11:00|108677.6|108627.6|108683.9|108633.9|108686.1|108636.1|108676.9|108626.9|29
1731003070000|2024-11-07 18:11:10|108683.5|108633.5|108693.4|108643.4|108694.3|108644.3|108683.5|108633.5|29
1731003080000|2024-11-07 18:11:20|108691.8|108641.8|108679.6|108629.6|108696.2|108646.2|108677.4|108627.4|44
1731003090000|2024-11-07 18:11:30|108682.5|108632.5|108684.1|108634.1|108687.4|108637.4|108681.1|108631.1|47
1731003100000|2024-11-07 18:11:40|108684.4|108634.4|108684.7|108634.7|108687.9|108637.9|108684.3|108634.3|23
1731003110000|2024-11-07 18:11:50|108684.6|108634.6|108686.3|108636.3|108689|108639|108684|108634|35
1731003120000|2024-11-07 18:12:00|108686.9|108636.9|108682.9|108632.9|108690.4|108640.4|108681|108631|28
1731003130000|2024-11-07 18:12:10|108681.3|108631.3|108671.7|108621.7|108681.3|108631.3|108666.9|108616.9|40
1731003140000|2024-11-07 18:12:20|108672.1|108622.1|108673.1|108623.1|108675.6|108625.6|108672.1|108622.1|28
1731003150000|2024-11-07 18:12:30|108673.6|108623.6|108672.4|108622.4|108674.7|108624.7|108669.7|108619.7|29
1731003160000|2024-11-07 18:12:40|108672.6|108622.6|108670.7|108620.7|108672.7|108622.7|108669.9|108619.9|19
1731003170000|2024-11-07 18:12:50|108669.8|108619.8|108671.3|108621.3|108674|108624|108669|108619|39
1731003180000|2024-11-07 18:13:00|108671.6|108621.6|108664.8|108614.8|108673.2|108623.2|108664.8|108614.8|26
1731003190000|2024-11-07 18:13:10|108665.2|108615.2|108669.2|108619.2|108669.2|108619.2|108665.2|108615.2|28
1731003200000|2024-11-07 18:13:20|108669.5|108619.5|108655.9|108605.9|108671.8|108621.8|108655|108605|26
1731003210000|2024-11-07 18:13:30|108656.4|108606.4|108652.3|108602.3|108658|108608|108652.3|108602.3|21
1731003220000|2024-11-07 18:13:40|108652.4|108602.4|108646.9|108596.9|108653.2|108603.2|108646.9|108596.9|21
1731003230000|2024-11-07 18:13:50|108646.8|108596.8|108650.7|108600.7|108650.7|108600.7|108643.8|108593.8|24
1731003240000|2024-11-07 18:14:00|108650.1|108600.1|108652.2|108602.2|108652.2|108602.2|108650|108600|10
1731003250000|2024-11-07 18:14:10|108651.8|108601.8|108651.6|108601.6|108654.1|108604.1|108651.5|108601.5|15
1731003260000|2024-11-07 18:14:20|108651.3|108601.3|108658.8|108608.8|108660.3|108610.3|108649.3|108599.3|38
1731003270000|2024-11-07 18:14:30|108657.5|108607.5|108654.3|108604.3|108662.1|108612.1|108654.3|108604.3|56
1731003280000|2024-11-07 18:14:40|108656.5|108606.5|108653.4|108603.4|108656.5|108606.5|108649.6|108599.6|38
1731003290000|2024-11-07 18:14:50|108652.7|108602.7|108656.4|108606.4|108656.4|108606.4|108649.5|108599.5|24
1731003300000|2024-11-07 18:15:00|108657.2|108607.2|108636.2|108586.2|108657.2|108607.2|108635.3|108585.3|34
1731003310000|2024-11-07 18:15:10|108636.6|108586.6|108638|108588|108639.3|108589.3|108635.1|108585.1|27
1731003320000|2024-11-07 18:15:20|108637.9|108587.9|108635.5|108585.5|108638.4|108588.4|108634.7|108584.7|24
1731003330000|2024-11-07 18:15:30|108636.4|108586.4|108633.1|108583.1|108641.2|108591.2|108633|108583|25
1731003340000|2024-11-07 18:15:40|108632.8|108582.8|108633.1|108583.1|108635.3|108585.3|108632.8|108582.8|15
1731003350000|2024-11-07 18:15:50|108633.2|108583.2|108616.8|108566.8|108633.2|108583.2|108614.6|108564.6|31
1731003360000|2024-11-07 18:16:00|108616.2|108566.2|108617.9|108567.9|108619|108569|108612.8|108562.8|31
1731003370000|2024-11-07 18:16:10|108617.8|108567.8|108619.5|108569.5|108621.6|108571.6|108616.2|108566.2|22
1731003380000|2024-11-07 18:16:20|108619.3|108569.3|108621.8|108571.8|108624.4|108574.4|108619.3|108569.3|24
1731003390000|2024-11-07 18:16:30|108621.5|108571.5|108620.9|108570.9|108621.6|108571.6|108620.2|108570.2|16
1731003400000|2024-11-07 18:16:40|108622.3|108572.3|108622.6|108572.6|108624.9|108574.9|108621.7|108571.7|23
1731003410000|2024-11-07 18:16:50|108622.5|108572.5|108627.4|108577.4|108627.5|108577.5|108622.4|108572.4|24
1731003420000|2024-11-07 18:17:00|108627.8|108577.8|108619.7|108569.7|108627.8|108577.8|108619.7|108569.7|26
1731003430000|2024-11-07 18:17:10|108620|108570|108618.2|108568.2|108620.2|108570.2|108618.2|108568.2|16
1731003440000|2024-11-07 18:17:20|108617.7|108567.7|108620.3|108570.3|108620.3|108570.3|108616|108566|17
1731003450000|2024-11-07 18:17:30|108620.2|108570.2|108621.9|108571.9|108622.6|108572.6|108619.7|108569.7|28
1731003460000|2024-11-07 18:17:40|108622.4|108572.4|108624.2|108574.2|108629.5|108579.5|108621.9|108571.9|23
1731003470000|2024-11-07 18:17:50|108624|108574|108621.7|108571.7|108626.3|108576.3|108619.7|108569.7|25
1731003480000|2024-11-07 18:18:00|108623.3|108573.3|108631.4|108581.4|108633.9|108583.9|108621.9|108571.9|36
1731003490000|2024-11-07 18:18:10|108631.8|108581.8|108631.6|108581.6|108633.2|108583.2|108630.6|108580.6|19
1731003500000|2024-11-07 18:18:20|108631.9|108581.9|108624.1|108574.1|108631.9|108581.9|108624.1|108574.1|17
1731003510000|2024-11-07 18:18:30|108623.7|108573.7|108635.4|108585.4|108637.9|108587.9|108623.7|108573.7|30
1731003520000|2024-11-07 18:18:40|108635.5|108585.5|108652|108602|108652.1|108602.1|108633.6|108583.6|53
1731003530000|2024-11-07 18:18:50|108651.4|108601.4|108649.1|108599.1|108652.8|108602.8|108647.2|108597.2|57
1731003540000|2024-11-07 18:19:00|108650.5|108600.5|108647.6|108597.6|108652.5|108602.5|108646.3|108596.3|67
1731003550000|2024-11-07 18:19:10|108648.1|108598.1|108655.8|108605.8|108657.6|108607.6|108647.3|108597.3|70
1731003560000|2024-11-07 18:19:20|108655.9|108605.9|108663.8|108613.8|108666.3|108616.3|108653.8|108603.8|70
1731003570000|2024-11-07 18:19:30|108664.1|108614.1|108667.5|108617.5|108694.2|108624.9|108662|108586.2|75
1731003580000|2024-11-07 18:19:40|108667.7|108617.7|108690.4|108596.4|108690.6|108622.2|108667.1|108593.2|54
1731003590000|2024-11-07 18:19:50|108667.7|108617.7|108671.2|108621.2|108690.1|108622.9|108665.7|108593.4|46
1731003600000|2024-11-07 18:20:00|108670.5|108620.5|108679.2|108629.2|108683.5|108633.5|108670.5|108620.5|56
1731003610000|2024-11-07 18:20:10|108683.1|108633.1|108681.6|108631.6|108683.7|108633.7|108677.9|108627.9|39
1731003620000|2024-11-07 18:20:20|108681.7|108631.7|108684.7|108634.7|108685.3|108635.3|108681.7|108631.7|17
1731003630000|2024-11-07 18:20:30|108684.8|108634.8|108673.6|108623.6|108685.6|108635.6|108672.8|108622.8|41
1731003640000|2024-11-07 18:20:40|108673.7|108623.7|108662.8|108612.8|108685.1|108635.1|108660|108610|37
1731003650000|2024-11-07 18:20:50|108663|108613|108666.3|108616.3|108667.8|108617.8|108657.2|108607.2|35
1731003660000|2024-11-07 18:21:00|108665.2|108615.2|108656.5|108606.5|108665.2|108615.2|108656.5|108606.5|22
1731003670000|2024-11-07 18:21:10|108656.7|108606.7|108653.6|108603.6|108656.9|108606.9|108652.8|108602.8|17
1731003680000|2024-11-07 18:21:20|108653.3|108603.3|108650.3|108600.3|108653.5|108603.5|108647.3|108597.3|31
1731003690000|2024-11-07 18:21:30|108650.1|108600.1|108650.8|108600.8|108651.3|108601.3|108650.1|108600.1|14
1731003700000|2024-11-07 18:21:40|108650.3|108600.3|108650.5|108600.5|108654.3|108604.3|108648.7|108598.7|19
1731003710000|2024-11-07 18:21:50|108650.6|108600.6|108650.5|108600.5|108654.8|108604.8|108648.6|108598.6|19
1731003720000|2024-11-07 18:22:00|108650.8|108600.8|108643.1|108593.1|108650.8|108600.8|108641.4|108591.4|22
1731003730000|2024-11-07 18:22:10|108643.7|108593.7|108652|108602|108654|108604|108643.7|108593.7|19
1731003740000|2024-11-07 18:22:20|108651.4|108601.4|108658.6|108608.6|108660.4|108610.4|108651.4|108601.4|35
1731003750000|2024-11-07 18:22:30|108658.2|108608.2|108654.1|108604.1|108660.8|108610.8|108651.1|108601.1|28
1731003760000|2024-11-07 18:22:40|108654|108604|108648|108598|108654|108604|108644.5|108594.5|28
1731003770000|2024-11-07 18:22:50|108648.9|108598.9|108643.8|108593.8|108649.9|108599.9|108643.8|108593.8|9
1731003780000|2024-11-07 18:23:00|108643.5|108593.5|108643.4|108593.4|108646.5|108596.5|108642.9|108592.9|13
1731003790000|2024-11-07 18:23:10|108643.5|108593.5|108640.7|108590.7|108644.4|108594.4|108638.7|108588.7|28
1731003800000|2024-11-07 18:23:20|108640.8|108590.8|108641.4|108591.4|108641.9|108591.9|108639|108589|18
1731003810000|2024-11-07 18:23:30|108640.6|108590.6|108642.1|108592.1|108644.7|108594.7|108639.6|108589.6|26
1731003820000|2024-11-07 18:23:40|108642.3|108592.3|108641.4|108591.4|108642.5|108592.5|108640.6|108590.6|14
1731003830000|2024-11-07 18:23:50|108640.4|108590.4|108640.3|108590.3|108642.4|108592.4|108637.8|108587.8|19
1731003840000|2024-11-07 18:24:00|108640.8|108590.8|108633|108583|108640.8|108590.8|108631.1|108581.1|26
1731003850000|2024-11-07 18:24:10|108632.7|108582.7|108627.6|108577.6|108635.4|108585.4|108627.6|108577.6|20
1731003860000|2024-11-07 18:24:20|108627.1|108577.1|108626.6|108576.6|108630.5|108580.5|108625|108575|13
1731003870000|2024-11-07 18:24:30|108626.2|108576.2|108627.3|108577.3|108635.1|108585.1|108625.5|108575.5|25
1731003880000|2024-11-07 18:24:40|108628|108578|108627.6|108577.6|108629.9|108579.9|108625.4|108575.4|22
1731003890000|2024-11-07 18:24:50|108626.6|108576.6|108619.1|108569.1|108630|108580|108619.1|108569.1|32
1731003900000|2024-11-07 18:25:00|108619|108569|108610.9|108560.9|108619|108569|108610.2|108560.2|37
1731003910000|2024-11-07 18:25:10|108610.8|108560.8|108623.6|108573.6|108652.7|108573.6|108610.1|108543.1|57
1731003920000|2024-11-07 18:25:20|108619.3|108569.3|108620.3|108570.3|108651|108574.3|108619.3|108542.8|63
1731003930000|2024-11-07 18:25:30|108620.1|108570.1|108612.2|108562.2|108621.7|108571.7|108611.9|108561.9|39
1731003940000|2024-11-07 18:25:40|108612.4|108562.4|108610.4|108560.4|108614.5|108564.5|108610.3|108560.3|46
1731003950000|2024-11-07 18:25:50|108611.5|108561.5|108634.6|108535.7|108639.1|108562.5|108605.7|108535.7|49
1731003960000|2024-11-07 18:26:00|108634.1|108535.6|108606.4|108556.4|108638.7|108560.7|108603.3|108534.3|63
1731003970000|2024-11-07 18:26:10|108607|108557|108601|108551|108609.9|108559.9|108599.9|108549.9|52
1731003980000|2024-11-07 18:26:20|108600|108550|108603.7|108553.7|108605.9|108555.9|108600|108550|56
1731003990000|2024-11-07 18:26:30|108604.3|108554.3|108606.1|108556.1|108611.9|108561.9|108601.7|108551.7|55
1731004000000|2024-11-07 18:26:40|108605.2|108555.2|108605.3|108555.3|108612.4|108562.4|108605.2|108555.2|50
1731004010000|2024-11-07 18:26:50|108608.2|108558.2|108607.7|108557.7|108611.1|108561.1|108605.1|108555.1|55
1731004020000|2024-11-07 18:27:00|108607.2|108557.2|108632.1|108538|108634.9|108565.4|108606.7|108538|49
1731004030000|2024-11-07 18:27:10|108610.3|108560.3|108616.4|108566.4|108620.9|108570.9|108604|108554|34
1731004040000|2024-11-07 18:27:20|108614.6|108564.6|108635.3|108536.3|108636.4|108567.2|108609.6|108535.1|52
1731004050000|2024-11-07 18:27:30|108610.9|108560.9|108629.7|108531.8|108637|108561|108603.3|108531.8|53
1731004060000|2024-11-07 18:27:40|108629.2|108531.6|108599.7|108549.7|108629.2|108555.7|108599.5|108531.6|46
1731004070000|2024-11-07 18:27:50|108599.8|108549.8|108600.7|108550.7|108627.5|108553.5|108599.6|108532.1|29
1731004080000|2024-11-07 18:28:00|108600.8|108550.8|108609.8|108559.8|108635.6|108562.7|108599.8|108535|49
1731004090000|2024-11-07 18:28:10|108610.4|108560.4|108611.1|108561.1|108611.1|108561.1|108608.5|108558.5|11
1731004100000|2024-11-07 18:28:20|108613.8|108563.8|108618.7|108568.7|108621.8|108571.8|108609.4|108559.4|36
1731004110000|2024-11-07 18:28:30|108620.3|108570.3|108613.4|108563.4|108620.3|108570.3|108610.5|108560.5|28
1731004120000|2024-11-07 18:28:40|108613.1|108563.1|108622.1|108572.1|108622.1|108572.1|108609.6|108559.6|46
1731004130000|2024-11-07 18:28:50|108622.6|108572.6|108617.4|108567.4|108623.9|108573.9|108617.4|108567.4|31
1731004140000|2024-11-07 18:29:00|108617.6|108567.6|108623.6|108573.6|108624|108574|108617.5|108567.5|18
1731004150000|2024-11-07 18:29:10|108622.8|108572.8|108621.4|108571.4|108622.8|108572.8|108617.9|108567.9|21
1731004160000|2024-11-07 18:29:20|108621.5|108571.5|108617.4|108567.4|108621.7|108571.7|108617|108567|13
1731004170000|2024-11-07 18:29:30|108617.2|108567.2|108627.4|108577.4|108628.9|108578.9|108616.2|108566.2|21
1731004180000|2024-11-07 18:29:40|108627.7|108577.7|108628.3|108578.3|108629.4|108579.4|108627.1|108577.1|26
1731004190000|2024-11-07 18:29:50|108628.1|108578.1|108633.2|108583.2|108640.9|108590.9|108628.1|108578.1|43
1731004200000|2024-11-07 18:30:00|108628.3|108578.3|108644.7|108594.7|108653.7|108603.7|108628.3|108578.3|70
1731004210000|2024-11-07 18:30:10|108644.3|108594.3|108701.4|108607.2|108706.3|108633.5|108644.3|108579.4|49
1731004220000|2024-11-07 18:30:20|108681.3|108631.3|108728.4|108610.7|108738.4|108655.1|108681.2|108598.9|60
1731004230000|2024-11-07 18:30:30|108719.4|108610.8|108726.5|108631.1|108726.5|108653.3|108694|108610.8|38
1731004240000|2024-11-07 18:30:40|108726|108631.6|108720.6|108624.1|108728.6|108655.1|108697.5|108623.7|41
1731004250000|2024-11-07 18:30:50|108720.7|108624.2|108706.3|108656.3|108720.7|108657.1|108696.5|108624.2|36
1731004260000|2024-11-07 18:31:00|108705.8|108655.8|108706|108656|108708.5|108658.5|108702.5|108652.5|34
1731004270000|2024-11-07 18:31:10|108705.7|108655.7|108694.9|108644.9|108706|108656|108694.9|108644.9|43
1731004280000|2024-11-07 18:31:20|108695.4|108645.4|108701.4|108651.4|108702.5|108652.5|108694.8|108644.8|51
1731004290000|2024-11-07 18:31:30|108700.2|108650.2|108699.4|108649.4|108709.5|108659.5|108697.8|108647.8|59
1731004300000|2024-11-07 18:31:40|108699.7|108649.7|108695.6|108645.6|108701.1|108651.1|108695.3|108645.3|41
1731004310000|2024-11-07 18:31:50|108695.4|108645.4|108695.6|108645.6|108701|108651|108694.5|108644.5|29
1731004320000|2024-11-07 18:32:00|108696.1|108646.1|108693|108643|108731.4|108650.1|108693|108614.6|56
1731004330000|2024-11-07 18:32:10|108694.4|108644.4|108708.4|108602.9|108725.3|108645.5|108675.8|108591.7|63
1731004340000|2024-11-07 18:32:20|108710|108602.6|108690.5|108640.5|108715.9|108642.2|108681.2|108600.6|68
1731004350000|2024-11-07 18:32:30|108691.7|108641.7|108695.9|108645.9|108721.2|108649.8|108690.9|108615.6|66
1731004360000|2024-11-07 18:32:40|108696|108646|108695.8|108645.8|108721.7|108650|108691.6|108619.3|67
1731004370000|2024-11-07 18:32:50|108694.6|108644.6|108683.3|108633.3|108714.7|108646.7|108682.8|108607.3|63
1731004380000|2024-11-07 18:33:00|108680.1|108630.1|108681.5|108631.5|108686.6|108636.6|108675.8|108625.8|64
1731004390000|2024-11-07 18:33:10|108681.6|108631.6|108706.2|108611|108709.9|108640.2|108677.6|108610.7|68
1731004400000|2024-11-07 18:33:20|108684.8|108634.8|108674.5|108624.5|108686.6|108636.6|108673.1|108623.1|53
1731004410000|2024-11-07 18:33:30|108674|108624|108688.8|108638.8|108700.5|108639.4|108668.8|108601.9|57
1731004420000|2024-11-07 18:33:40|108689.8|108639.8|108692.3|108642.3|108694.8|108644.8|108687.7|108637.7|51
1731004430000|2024-11-07 18:33:50|108693.2|108643.2|108691.1|108641.1|108694|108644|108687.9|108637.9|66
1731004440000|2024-11-07 18:34:00|108690.7|108640.7|108691|108641|108693.5|108643.5|108688.3|108638.3|57
1731004450000|2024-11-07 18:34:10|108688.5|108638.5|108694.7|108644.7|108697.3|108647.3|108688.3|108638.3|60
1731004460000|2024-11-07 18:34:20|108692.5|108642.5|108697.1|108647.1|108699|108649|108692.2|108642.2|72
1731004470000|2024-11-07 18:34:30|108698.2|108648.2|108696.1|108646.1|108698.3|108648.3|108694|108644|68
1731004480000|2024-11-07 18:34:40|108696.6|108646.6|108711.7|108661.7|108711.7|108661.7|108695.4|108645.4|63
1731004490000|2024-11-07 18:34:50|108712.4|108662.4|108717.6|108667.6|108718|108668|108709.7|108659.7|55
1731004500000|2024-11-07 18:35:00|108717.7|108667.7|108706.4|108656.4|108724.2|108674.2|108706.4|108656.4|68
1731004510000|2024-11-07 18:35:10|108707|108657|108720.9|108670.9|108722.6|108672.6|108706.6|108656.6|58
1731004520000|2024-11-07 18:35:20|108720.6|108670.6|108716.8|108666.8|108724.3|108674.3|108714.1|108664.1|57
1731004530000|2024-11-07 18:35:30|108717.2|108667.2|108736|108640.9|108736.1|108668.8|108713.2|108639.3|66
1731004540000|2024-11-07 18:35:40|108736.3|108640.7|108718.6|108668.6|108736.9|108672|108714.4|108640.3|48
1731004550000|2024-11-07 18:35:50|108717.7|108667.7|108698.8|108648.8|108721.7|108671.7|108698.8|108648.8|37
1731004560000|2024-11-07 18:36:00|108698.6|108648.6|108703.7|108653.7|108704.3|108654.3|108698.5|108648.5|55
1731004570000|2024-11-07 18:36:10|108703.3|108653.3|108694.8|108644.8|108703.3|108653.3|108694.8|108644.8|46
1731004580000|2024-11-07 18:36:20|108695.9|108645.9|108701.1|108651.1|108701.9|108651.9|108694.4|108644.4|53
1731004590000|2024-11-07 18:36:30|108700.1|108650.1|108683.7|108633.7|108700.1|108650.1|108682.4|108632.4|47
1731004600000|2024-11-07 18:36:40|108683.6|108633.6|108683.6|108633.6|108687.7|108637.7|108681.1|108631.1|53
1731004610000|2024-11-07 18:36:50|108682.3|108632.3|108686.9|108636.9|108687.5|108637.5|108682.3|108632.3|64
1731004620000|2024-11-07 18:37:00|108685.4|108635.4|108682.6|108632.6|108686.4|108636.4|108681.9|108631.9|58
1731004630000|2024-11-07 18:37:10|108682|108632|108682.2|108632.2|108682.2|108632.2|108672.9|108622.9|53
1731004640000|2024-11-07 18:37:20|108679.7|108629.7|108670.5|108620.5|108679.7|108629.7|108668.7|108618.7|50
1731004650000|2024-11-07 18:37:30|108670.9|108620.9|108671|108621|108673.4|108623.4|108669.1|108619.1|41
1731004660000|2024-11-07 18:37:40|108670.6|108620.6|108668.6|108618.6|108671.6|108621.6|108667.4|108617.4|39
1731004670000|2024-11-07 18:37:50|108669.4|108619.4|108669.3|108619.3|108670.7|108620.7|108666.5|108616.5|30
1731004680000|2024-11-07 18:38:00|108669.5|108619.5|108667.3|108617.3|108670.7|108620.7|108663.5|108613.5|40
1731004690000|2024-11-07 18:38:10|108667.4|108617.4|108672.5|108622.5|108680.7|108630.7|108667.1|108617.1|48
1731004700000|2024-11-07 18:38:20|108674.5|108624.5|108670.1|108620.1|108677.4|108627.4|108670.1|108620.1|56
1731004710000|2024-11-07 18:38:30|108672.2|108622.2|108689.7|108639.7|108691.3|108641.3|108669.4|108619.4|39
1731004720000|2024-11-07 18:38:40|108690.2|108640.2|108690.3|108640.3|108691.5|108641.5|108689.5|108639.5|11
1731004730000|2024-11-07 18:38:50|108690.8|108640.8|108688.5|108638.5|108699|108649|108687.6|108637.6|54
1731004740000|2024-11-07 18:39:00|108689.4|108639.4|108690.1|108640.1|108694.1|108644.1|108689.4|108639.4|34
1731004750000|2024-11-07 18:39:10|108689.6|108639.6|108695.9|108645.9|108698.3|108648.3|108689.6|108639.6|29
1731004760000|2024-11-07 18:39:20|108697.1|108647.1|108700.6|108650.6|108704.7|108654.7|108694.1|108644.1|58
1731004770000|2024-11-07 18:39:30|108699.2|108649.2|108699.6|108649.6|108702.5|108652.5|108695.9|108645.9|35
1731004780000|2024-11-07 18:39:40|108700|108650|108698.7|108648.7|108702.3|108652.3|108698.5|108648.5|47
1731004790000|2024-11-07 18:39:50|108699.4|108649.4|108693.5|108643.5|108701|108651|108693.5|108643.5|50
1731004800000|2024-11-07 18:40:00|108694.5|108644.5|108703.2|108653.2|108706.7|108656.7|108692.7|108642.7|65
1731004810000|2024-11-07 18:40:10|108703.4|108653.4|108703.4|108653.4|108710.9|108660.9|108700.3|108650.3|57
1731004820000|2024-11-07 18:40:20|108703.6|108653.6|108704.7|108654.7|108707.1|108657.1|108701.1|108651.1|47
1731004830000|2024-11-07 18:40:30|108706.4|108656.4|108711.3|108661.3|108712.9|108662.9|108702.2|108652.2|57
1731004840000|2024-11-07 18:40:40|108709.4|108659.4|108708.3|108658.3|108711.3|108661.3|108700.7|108650.7|46
1731004850000|2024-11-07 18:40:50|108708.2|108658.2|108703.3|108653.3|108709.9|108659.9|108702.2|108652.2|38
1731004860000|2024-11-07 18:41:00|108707.3|108657.3|108707.4|108657.4|108708.8|108658.8|108702.9|108652.9|56
1731004870000|2024-11-07 18:41:10|108709.3|108659.3|108710.1|108660.1|108711.9|108661.9|108704.9|108654.9|53
1731004880000|2024-11-07 18:41:20|108707.9|108657.9|108708.4|108658.4|108710.6|108660.6|108705.9|108655.9|43
1731004890000|2024-11-07 18:41:30|108708.3|108658.3|108710|108660|108713.5|108663.5|108701.4|108651.4|49
1731004900000|2024-11-07 18:41:40|108708.4|108658.4|108709.1|108659.1|108710.5|108660.5|108703.6|108653.6|32
1731004910000|2024-11-07 18:41:50|108708.5|108658.5|108711.2|108661.2|108713.2|108663.2|108702.6|108652.6|49
1731004920000|2024-11-07 18:42:00|108713.3|108663.3|108712.9|108662.9|108717.5|108667.5|108711.5|108661.5|25
1731004930000|2024-11-07 18:42:10|108713.2|108663.2|108713.6|108663.6|108716.1|108666.1|108708.4|108658.4|29
1731004940000|2024-11-07 18:42:20|108713.9|108663.9|108713|108663|108716.4|108666.4|108712.9|108662.9|21
1731004950000|2024-11-07 18:42:30|108713.3|108663.3|108710|108660|108717.2|108667.2|108709.8|108659.8|30
1731004960000|2024-11-07 18:42:40|108711.1|108661.1|108712.7|108662.7|108717.1|108667.1|108711.1|108661.1|44
1731004970000|2024-11-07 18:42:50|108712.8|108662.8|108712.9|108662.9|108719.8|108669.8|108707.9|108657.9|60
1731004980000|2024-11-07 18:43:00|108715.9|108665.9|108714.2|108664.2|108717.9|108667.9|108710.5|108660.5|66
1731004990000|2024-11-07 18:43:10|108716.5|108666.5|108710|108660|108716.8|108666.8|108707.1|108657.1|42
1731005000000|2024-11-07 18:43:20|108710.1|108660.1|108713.4|108663.4|108713.4|108663.4|108708.8|108658.8|32
1731005010000|2024-11-07 18:43:30|108712.8|108662.8|108712.7|108662.7|108714|108664|108707.7|108657.7|39
1731005020000|2024-11-07 18:43:40|108712.5|108662.5|108714.1|108664.1|108715.4|108665.4|108708.5|108658.5|48
1731005030000|2024-11-07 18:43:50|108712.4|108662.4|108709.1|108659.1|108714.5|108664.5|108707.4|108657.4|50
1731005040000|2024-11-07 18:44:00|108711|108661|108712.6|108662.6|108715.1|108665.1|108707.2|108657.2|52
1731005050000|2024-11-07 18:44:10|108712.1|108662.1|108714.9|108664.9|108717.3|108667.3|108710.2|108660.2|40
1731005060000|2024-11-07 18:44:20|108716.4|108666.4|108709.4|108659.4|108718.5|108668.5|108707.8|108657.8|43
1731005070000|2024-11-07 18:44:30|108709.2|108659.2|108711|108661|108715.6|108665.6|108707.2|108657.2|49
1731005080000|2024-11-07 18:44:40|108711.7|108661.7|108713.5|108663.5|108717.5|108667.5|108710.9|108660.9|44
1731005090000|2024-11-07 18:44:50|108711.6|108661.6|108710.2|108660.2|108713|108663|108704.2|108654.2|30
1731005100000|2024-11-07 18:45:00|108712.2|108662.2|108716|108666|108718.9|108668.9|108710|108660|49
1731005110000|2024-11-07 18:45:10|108715.8|108665.8|108708.4|108658.4|108715.8|108665.8|108708.4|108658.4|37
1731005120000|2024-11-07 18:45:20|108709.8|108659.8|108710.5|108660.5|108716.7|108666.7|108707.6|108657.6|47
1731005130000|2024-11-07 18:45:30|108710.3|108660.3|108712.7|108662.7|108712.7|108662.7|108706.5|108656.5|57
1731005140000|2024-11-07 18:45:40|108713.8|108663.8|108715.2|108665.2|108717.4|108667.4|108709.8|108659.8|40
1731005150000|2024-11-07 18:45:50|108715|108665|108712.9|108662.9|108716|108666|108711.6|108661.6|38
1731005160000|2024-11-07 18:46:00|108712.1|108662.1|108713.2|108663.2|108718.1|108668.1|108709.4|108659.4|40
1731005170000|2024-11-07 18:46:10|108714.2|108664.2|108709.5|108659.5|108714.4|108664.4|108704.3|108654.3|29
1731005180000|2024-11-07 18:46:20|108711.3|108661.3|108708.2|108658.2|108711.3|108661.3|108705.4|108655.4|16
1731005190000|2024-11-07 18:46:30|108707.1|108657.1|108707.7|108657.7|108709.4|108659.4|108707.1|108657.1|15
1731005200000|2024-11-07 18:46:40|108707.2|108657.2|108705.9|108655.9|108707.4|108657.4|108703.4|108653.4|16
1731005210000|2024-11-07 18:46:50|108707.3|108657.3|108707.3|108657.3|108709|108659|108703.7|108653.7|28
1731005220000|2024-11-07 18:47:00|108707.1|108657.1|108711.9|108661.9|108712.5|108662.5|108702.3|108652.3|30
1731005230000|2024-11-07 18:47:10|108711.5|108661.5|108707.3|108657.3|108711.5|108661.5|108703.9|108653.9|20
1731005240000|2024-11-07 18:47:20|108705.2|108655.2|108709.3|108659.3|108709.3|108659.3|108703.8|108653.8|12
1731005250000|2024-11-07 18:47:30|108708.3|108658.3|108703.4|108653.4|108708.9|108658.9|108703.4|108653.4|22
1731005260000|2024-11-07 18:47:40|108702.9|108652.9|108704.7|108654.7|108704.9|108654.9|108702.5|108652.5|13
1731005270000|2024-11-07 18:47:50|108701.8|108651.8|108707.8|108657.8|108711.2|108661.2|108701.8|108651.8|39
1731005280000|2024-11-07 18:48:00|108711|108661|108712.3|108662.3|108714.2|108664.2|108708.3|108658.3|53
1731005290000|2024-11-07 18:48:10|108712.7|108662.7|108739.9|108689.9|108741.7|108691.7|108707.8|108657.8|41
1731005300000|2024-11-07 18:48:20|108738.5|108688.5|108747.4|108697.4|108749.2|108699.2|108737.7|108687.7|62
1731005310000|2024-11-07 18:48:30|108748.6|108698.6|108762.7|108712.7|108763.1|108713.1|108748.6|108698.6|53
1731005320000|2024-11-07 18:48:40|108761.2|108711.2|108760.2|108710.2|108762.9|108712.9|108757.9|108707.9|22
1731005330000|2024-11-07 18:48:50|108756.2|108706.2|108756.5|108706.5|108758.8|108708.8|108743.6|108693.6|71
1731005340000|2024-11-07 18:49:00|108757.3|108707.3|108737.9|108687.9|108762.6|108712.6|108732.5|108682.5|56
1731005350000|2024-11-07 18:49:10|108737.7|108687.7|108735.9|108685.9|108739.6|108689.6|108732.4|108682.4|68
1731005360000|2024-11-07 18:49:20|108735.4|108685.4|108733.8|108683.8|108737.4|108687.4|108730|108680|49
1731005370000|2024-11-07 18:49:30|108733.4|108683.4|108745.6|108695.6|108765.5|108695.6|108732.7|108665|65
1731005380000|2024-11-07 18:49:40|108744.2|108694.2|108741.6|108691.6|108767.1|108698.6|108741.6|108667.1|66
1731005390000|2024-11-07 18:49:50|108744.8|108694.8|108754.8|108704.8|108769.4|108708.8|108740.1|108672.7|74
1731005400000|2024-11-07 18:50:00|108755.8|108705.8|108761.5|108711.5|108765.6|108715.6|108755.8|108705.8|57
1731005410000|2024-11-07 18:50:10|108761.6|108711.6|108756.8|108706.8|108761.8|108711.8|108751.5|108701.5|45
1731005420000|2024-11-07 18:50:20|108756.7|108706.7|108760|108710|108764.7|108714.7|108756.7|108706.7|46
1731005430000|2024-11-07 18:50:30|108760.2|108710.2|108728.8|108678.8|108761.4|108711.4|108728.8|108678.8|53
1731005440000|2024-11-07 18:50:40|108729.9|108679.9|108726.5|108676.5|108731.8|108681.8|108714|108664|43
1731005450000|2024-11-07 18:50:50|108726.4|108676.4|108726.1|108676.1|108728|108678|108721.9|108671.9|34
1731005460000|2024-11-07 18:51:00|108725.6|108675.6|108721.3|108671.3|108725.6|108675.6|108713.4|108663.4|40
1731005470000|2024-11-07 18:51:10|108721.8|108671.8|108765.7|108715.7|108765.7|108715.7|108721.3|108671.3|70
1731005480000|2024-11-07 18:51:20|108764.4|108714.4|108774.2|108724.2|108779.4|108729.4|108764.4|108714.4|50
1731005490000|2024-11-07 18:51:30|108773.2|108723.2|108769|108719|108776.8|108726.8|108767.7|108717.7|48
1731005500000|2024-11-07 18:51:40|108768.5|108718.5|108769.5|108719.5|108771|108721|108765|108715|29
1731005510000|2024-11-07 18:51:50|108768|108718|108769|108719|108772.1|108722.1|108760.8|108710.8|45
1731005520000|2024-11-07 18:52:00|108768.3|108718.3|108775.6|108725.6|108776.2|108726.2|108760.8|108710.8|56
1731005530000|2024-11-07 18:52:10|108775.9|108725.9|108775.4|108725.4|108781.4|108731.4|108771.6|108721.6|47
1731005540000|2024-11-07 18:52:20|108775.3|108725.3|108777.4|108727.4|108777.4|108727.4|108770.1|108720.1|54
1731005550000|2024-11-07 18:52:30|108775.1|108725.1|108767.6|108717.6|108778.4|108728.4|108766.1|108716.1|71
1731005560000|2024-11-07 18:52:40|108767.7|108717.7|108752.9|108702.9|108771.4|108721.4|108752.9|108702.9|61
1731005570000|2024-11-07 18:52:50|108753|108703|108750.9|108700.9|108756.7|108706.7|108747.3|108697.3|59
1731005580000|2024-11-07 18:53:00|108753.1|108703.1|108766.6|108716.6|108768.6|108718.6|108753.1|108703.1|55
1731005590000|2024-11-07 18:53:10|108767.1|108717.1|108762.6|108712.6|108769.3|108719.3|108756.9|108706.9|41
1731005600000|2024-11-07 18:53:20|108763.2|108713.2|108750.7|108700.7|108764.8|108714.8|108747.4|108697.4|63
1731005610000|2024-11-07 18:53:30|108749.9|108699.9|108745.2|108695.2|108755.1|108705.1|108742.9|108692.9|62
1731005620000|2024-11-07 18:53:40|108746|108696|108748.8|108698.8|108755.3|108705.3|108744.7|108694.7|43
1731005630000|2024-11-07 18:53:50|108751.7|108701.7|108742.5|108692.5|108754|108704|108738.3|108688.3|33
1731005640000|2024-11-07 18:54:00|108742.2|108692.2|108748.8|108698.8|108748.8|108698.8|108737.3|108687.3|37
1731005650000|2024-11-07 18:54:10|108748.7|108698.7|108743.4|108693.4|108748.7|108698.7|108740.8|108690.8|40
1731005660000|2024-11-07 18:54:20|108744.3|108694.3|108740.2|108690.2|108745.6|108695.6|108737.2|108687.2|44
1731005670000|2024-11-07 18:54:30|108740.6|108690.6|108731.7|108681.7|108743.7|108693.7|108729.8|108679.8|46
1731005680000|2024-11-07 18:54:40|108730.9|108680.9|108731.5|108681.5|108731.8|108681.8|108728.6|108678.6|31
1731005690000|2024-11-07 18:54:50|108732.4|108682.4|108734.6|108684.6|108734.8|108684.8|108727|108677|51
1731005700000|2024-11-07 18:55:00|108730.3|108680.3|108736.3|108686.3|108736.7|108686.7|108730.2|108680.2|22
1731005710000|2024-11-07 18:55:10|108734.4|108684.4|108742.8|108692.8|108745.4|108695.4|108734.4|108684.4|43
1731005720000|2024-11-07 18:55:20|108742.5|108692.5|108741.5|108691.5|108745.5|108695.5|108741.5|108691.5|13
1731005730000|2024-11-07 18:55:30|108742.4|108692.4|108758.3|108708.3|108758.8|108708.8|108740|108690|45
1731005740000|2024-11-07 18:55:40|108757.9|108707.9|108762.1|108712.1|108767.3|108717.3|108755.8|108705.8|59
1731005750000|2024-11-07 18:55:50|108761.6|108711.6|108763.9|108713.9|108765.4|108715.4|108761.6|108711.6|17
1731005760000|2024-11-07 18:56:00|108763.7|108713.7|108793.5|108688.7|108796.7|108722.6|108760.3|108684.8|33
1731005770000|2024-11-07 18:56:10|108793.7|108688.5|108774.8|108724.8|108793.7|108725.1|108768.6|108688.5|38
1731005780000|2024-11-07 18:56:20|108774.9|108724.9|108769.7|108719.7|108797.7|108726.3|108769.7|108688|37
1731005790000|2024-11-07 18:56:30|108773.4|108723.4|108779.6|108729.6|108801.2|108733.5|108766.2|108685.4|38
1731005800000|2024-11-07 18:56:40|108779.7|108729.7|108777.7|108727.7|108779.7|108729.7|108774.3|108724.3|45
1731005810000|2024-11-07 18:56:50|108777.9|108727.9|108783.8|108733.8|108784.2|108734.2|108775.3|108725.3|15
1731005820000|2024-11-07 18:57:00|108784.7|108734.7|108770.3|108720.3|108785.5|108735.5|108770.3|108720.3|36
1731005830000|2024-11-07 18:57:10|108770.9|108720.9|108778.8|108728.8|108780.9|108730.9|108770.3|108720.3|37
1731005840000|2024-11-07 18:57:20|108773.7|108723.7|108774.6|108724.6|108777.3|108727.3|108768.4|108718.4|28
1731005850000|2024-11-07 18:57:30|108797.2|108696.2|108790.4|108688.2|108800.7|108728.3|108762.6|108685.9|61
1731005860000|2024-11-07 18:57:40|108789.8|108689.7|108787.9|108684.7|108791.7|108689.7|108784.4|108683.3|54
1731005870000|2024-11-07 18:57:50|108789.6|108685|108789.2|108686.8|108795.9|108687.7|108787.2|108678.7|48
1731005880000|2024-11-07 18:58:00|108798|108668.8|108804.4|108665.3|108805.5|108680|108794.8|108664.8|32
1731005890000|2024-11-07 18:58:10|108804.2|108666|108790|108637.9|108811.9|108671.2|108790|108635.6|25
1731005900000|2024-11-07 18:58:20|108789.8|108638.1|108790.2|108642.9|108803|108650.1|108786.3|108629|25
1731005910000|2024-11-07 18:58:30|108790.1|108643.2|108798|108635.7|108799.5|108645.4|108787.7|108635.1|9
1731005920000|2024-11-07 18:58:40|108797.2|108635.6|108792.4|108639.9|108797.2|108639.9|108790.8|108635.6|16
1731005930000|2024-11-07 18:58:50|108791.8|108660.2|108790.8|108642.6|108791.8|108660.6|108775.6|108642.6|11
1731005940000|2024-11-07 18:59:00|108790.1|108627.6|108777.3|108637.1|108796.3|108637.1|108777.2|108624.5|21
1731005950000|2024-11-07 18:59:10|108776.7|108638|108782.8|108632.2|108790.1|108645|108776.7|108632.2|28
1731005960000|2024-11-07 18:59:20|108782.6|108629.7|108785.4|108626|108793.2|108631.4|108782.6|108601.3|16
1731005970000|2024-11-07 18:59:30|108785.3|108622.4|108827.8|108492.8|108865.2|108622.4|108785.3|108481.4|27
1731005980000|2024-11-07 18:59:40|108832.3|108497.3|108809.8|108474.8|108841.8|108506.8|108784.2|108449.2|21
1731005990000|2024-11-07 18:59:50|108821.5|108486.5|108787.7|108452.7|108830.7|108495.7|108787.7|108452.7|17
1731006000000|2024-11-07 19:00:00|108836.6|108501.6|108743.7|108408.7|108836.6|108501.6|108735.8|108400.8|32
1731006010000|2024-11-07 19:00:10|108739.1|108404.1|108792.6|108457.6|108792.6|108457.6|108710.9|108375.9|65
1731006020000|2024-11-07 19:00:20|108791.3|108456.3|108698.9|108363.9|108861.2|108526.2|108698.8|108363.8|68
1731006030000|2024-11-07 19:00:30|108717.2|108382.2|108801.3|108466.3|108801.3|108466.3|108673.1|108357.5|69
1731006040000|2024-11-07 19:00:40|108804.4|108469.4|108764.4|108429.4|108817|108482|108712.4|108377.4|76
1731006050000|2024-11-07 19:00:50|108762.5|108427.5|108824.9|108489.9|108836.1|108501.1|108748.1|108413.1|66
1731006060000|2024-11-07 19:01:00|108819.8|108484.8|108887.7|108552.7|108911.9|108576.9|108784.6|108449.6|75
1731006070000|2024-11-07 19:01:10|108892.5|108557.5|108858.7|108539.5|108910.4|108575.4|108844.2|108515.8|61
1731006080000|2024-11-07 19:01:20|108853.4|108630.4|108858.1|108621.1|108883|108655.1|108835.5|108592.2|50
1731006090000|2024-11-07 19:01:30|108854.4|108616.1|108769.8|108434.8|108935.2|108695.3|108756.7|108421.7|72
1731006100000|2024-11-07 19:01:40|108788|108453|108884.5|108549.5|108891.9|108556.9|108787|108452|42
1731006110000|2024-11-07 19:01:50|108894.7|108559.7|108927.3|108607|108938.8|108607.7|108892.9|108557.9|44
1731006120000|2024-11-07 19:02:00|108927.9|108610.4|108952|108667|108962.5|108673.7|108923.6|108610.4|35
1731006130000|2024-11-07 19:02:10|108955.1|108664|108959.9|108670.2|108960.4|108680.4|108933.5|108655.6|36
1731006140000|2024-11-07 19:02:20|108952|108681.3|108935|108724.6|108952|108724.6|108928.8|108662.2|35
1731006150000|2024-11-07 19:02:30|108934.9|108724.7|108949.6|108786|108949.6|108786|108916.3|108706.2|41
1731006160000|2024-11-07 19:02:40|108948.7|108784.7|108955.9|108752.5|108978.6|108794.8|108948.7|108751.5|40
1731006170000|2024-11-07 19:02:50|108955.4|108752.7|108957.1|108770.4|108969.5|108782.9|108953.3|108752|41
1731006180000|2024-11-07 19:03:00|108957|108770.2|108936.8|108750.3|108957|108770.2|108936.8|108749.2|41
1731006190000|2024-11-07 19:03:10|108936.3|108751.4|108955.6|108770.9|108957.9|108773.4|108925.7|108750.4|34
1731006200000|2024-11-07 19:03:20|108954.8|108769.9|108940.7|108791|108963.6|108791|108940.7|108749.3|52
1731006210000|2024-11-07 19:03:30|108939.3|108789.5|108931.1|108797.6|108943.2|108801.4|108926.3|108764.9|62
1731006220000|2024-11-07 19:03:40|108944.7|108780.4|108930.3|108766.7|108946.5|108808.9|108926.2|108766.7|59
1731006230000|2024-11-07 19:03:50|108929.9|108769.8|108946|108800|108946.8|108812|108909.9|108769.3|55
1731006240000|2024-11-07 19:04:00|108939.3|108805.2|108959.3|108837.6|108984.3|108838.7|108939.3|108774.4|71
1731006250000|2024-11-07 19:04:10|108961.7|108833.9|108970.4|108820.1|108978.1|108846.9|108955.4|108811|61
1731006260000|2024-11-07 19:04:20|108969.4|108819.6|108960.3|108842.9|108973.8|108843.9|108948.1|108816.9|63
1731006270000|2024-11-07 19:04:30|108961|108843.4|108955.8|108842.9|108969|108845.1|108949.8|108829.5|48
1731006280000|2024-11-07 19:04:40|108956.5|108843.8|108965.1|108870.8|108972.3|108891.8|108940.4|108835.3|31
1731006290000|2024-11-07 19:04:50|108964.6|108870|108943.9|108893.9|108965.7|108893.9|108942.9|108862.7|24
1731006300000|2024-11-07 19:05:00|108945|108895|108957.5|108907.5|108979.6|108907.5|108945|108875.5|42
1731006310000|2024-11-07 19:05:10|108956.1|108906.1|108912.4|108862.4|108960.4|108910.4|108912.4|108850.3|47
1731006320000|2024-11-07 19:05:20|108914.5|108864.5|108865.4|108815.4|108914.5|108864.5|108864.9|108814.9|51
1731006330000|2024-11-07 19:05:30|108865|108815|108834.3|108784.3|108873.7|108815.6|108834.3|108779|56
1731006340000|2024-11-07 19:05:40|108828.5|108778.5|108890.5|108785.4|108890.5|108803.7|108817.9|108757.8|66
1731006350000|2024-11-07 19:05:50|108890.6|108785.5|108882.6|108785.3|108890.6|108792.8|108876.9|108772.4|61
1731006360000|2024-11-07 19:06:00|108859.7|108809.7|108861.2|108811.2|108903.6|108835.6|108859.7|108777.4|56
1731006370000|2024-11-07 19:06:10|108862.2|108812.2|108890.9|108840.9|108900.8|108840.9|108862.2|108806.7|52
1731006380000|2024-11-07 19:06:20|108892.6|108842.6|108868.1|108818.1|108893|108843|108868.1|108818.1|40
1731006390000|2024-11-07 19:06:30|108867.9|108817.9|108858|108764.2|108867.9|108817.9|108836.9|108764.2|49
1731006400000|2024-11-07 19:06:40|108862.2|108768|108845.9|108795.9|108862.2|108801.7|108839.2|108762.3|53
1731006410000|2024-11-07 19:06:50|108841.9|108791.9|108820.5|108770.5|108853.6|108791.9|108801.5|108730.5|67
1731006420000|2024-11-07 19:07:00|108821.3|108771.3|108840.8|108790.8|108863.7|108799.9|108821.3|108760.4|59
1731006430000|2024-11-07 19:07:10|108841.8|108791.8|108800.7|108750.7|108841.8|108791.8|108789.5|108725.4|62
1731006440000|2024-11-07 19:07:20|108799.6|108749.6|108802.9|108752.9|108805.5|108755.5|108794.1|108744.1|57
1731006450000|2024-11-07 19:07:30|108801.6|108751.6|108808.8|108758.8|108808.8|108758.8|108790.2|108740.2|53
1731006460000|2024-11-07 19:07:40|108808.5|108758.5|108806.7|108756.7|108822.1|108772.1|108806.7|108756.7|28
1731006470000|2024-11-07 19:07:50|108807.8|108757.8|108786.7|108736.7|108807.8|108757.8|108775.5|108725.5|44
1731006480000|2024-11-07 19:08:00|108787.3|108737.3|108838.7|108744.6|108842.1|108770.4|108787.3|108737.3|43
1731006490000|2024-11-07 19:08:10|108814.6|108764.6|108818.3|108768.3|108824.4|108774.4|108814.5|108764.5|33
1731006500000|2024-11-07 19:08:20|108816.6|108766.6|108831.6|108781.6|108862.4|108790.9|108816.4|108762.4|53
1731006510000|2024-11-07 19:08:30|108832.8|108782.8|108839.2|108789.2|108862.9|108792.1|108828.9|108764.4|48
1731006520000|2024-11-07 19:08:40|108861.3|108766.1|108864.1|108767.7|108864.1|108791.1|108834.6|108764.1|38
1731006530000|2024-11-07 19:08:50|108864.3|108768.7|108888.4|108838.4|108907.7|108842.8|108841.6|108768.7|52
1731006540000|2024-11-07 19:09:00|108889.6|108839.6|108903.5|108807.1|108912.3|108842.2|108869.6|108796.7|42
1731006550000|2024-11-07 19:09:10|108901.4|108803.1|108908.4|108812.6|108913|108842.2|108879.5|108801.9|45
1731006560000|2024-11-07 19:09:20|108910.2|108813.7|108907.3|108811.5|108912.3|108842.9|108885|108810.3|50
1731006570000|2024-11-07 19:09:30|108906.9|108810.7|108893.2|108843.2|108921|108850.3|108883.9|108810.7|49
1731006580000|2024-11-07 19:09:40|108893.1|108843.1|108886.5|108836.5|108893.4|108843.4|108883.8|108833.8|42
1731006590000|2024-11-07 19:09:50|108886.6|108836.6|108883.5|108833.5|108893|108843|108882.7|108832.7|39
1731006600000|2024-11-07 19:10:00|108881.2|108831.2|108873.5|108823.5|108896.2|108837.8|108868.4|108791.5|48
1731006610000|2024-11-07 19:10:10|108873.1|108823.1|108883.6|108785.5|108898.4|108830.2|108864.8|108780.5|36
1731006620000|2024-11-07 19:10:20|108885.4|108785|108888.3|108789.4|108888.3|108819.3|108864.6|108783.4|34
1731006630000|2024-11-07 19:10:30|108890|108792.1|108872.6|108822.6|108891.7|108822.6|108863.4|108790.3|33
1731006640000|2024-11-07 19:10:40|108872.3|108822.3|108903.1|108853.1|108925.7|108857.1|108872.3|108811.1|37
1731006650000|2024-11-07 19:10:50|108904.1|108854.1|108923.5|108873.5|108946.2|108873.6|108904.1|108843.3|40
1731006660000|2024-11-07 19:11:00|108922.8|108872.8|108909.1|108859.1|108944.9|108875.1|108908.8|108843.2|32
1731006670000|2024-11-07 19:11:10|108932.2|108838.1|108899.1|108849.1|108933.2|108861.5|108894.7|108829|36
1731006680000|2024-11-07 19:11:20|108896.4|108846.4|108921.8|108817|108923.4|108848.4|108885.1|108808.6|41
1731006690000|2024-11-07 19:11:30|108923.1|108816.9|108870.1|108764|108923.1|108816.9|108865.6|108763|56
1731006700000|2024-11-07 19:11:40|108866.2|108764.3|108868.4|108771.3|108871.7|108794.2|108839.7|108742.8|52
1731006710000|2024-11-07 19:11:50|108870|108771.8|108905.7|108797.6|108905.7|108799.1|108868.4|108771.3|40
1731006720000|2024-11-07 19:12:00|108905.6|108802.7|108901.2|108851.2|108910.3|108855.6|108886.5|108792.2|55
1731006730000|2024-11-07 19:12:10|108927.2|108826.3|108897.2|108847.2|108928.5|108851.2|108886.1|108824.2|60
1731006740000|2024-11-07 19:12:20|108898.8|108848.8|108928.6|108878.6|108933|108883|108889.4|108839.4|47
1731006750000|2024-11-07 19:12:30|108932.4|108882.4|108923.2|108873.2|108932.8|108882.8|108920.3|108870.3|51
1731006760000|2024-11-07 19:12:40|108923.1|108873.1|108919.1|108869.1|108926.1|108876.1|108916.7|108866.7|40
1731006770000|2024-11-07 19:12:50|108918.8|108868.8|108905.6|108855.6|108921.7|108871.7|108904.2|108854.2|50
1731006780000|2024-11-07 19:13:00|108905.4|108855.4|108922.2|108872.2|108929.8|108879.8|108905.4|108855.4|65
1731006790000|2024-11-07 19:13:10|108925.7|108875.7|108916.2|108866.2|108929|108879|108915.3|108865.3|74
1731006800000|2024-11-07 19:13:20|108916.1|108866.1|108912.4|108862.4|108920.5|108870.5|108912.4|108862.4|60
1731006810000|2024-11-07 19:13:30|108913.4|108863.4|108910.6|108860.6|108918.8|108868.8|108908.1|108858.1|61
1731006820000|2024-11-07 19:13:40|108909.5|108859.5|108912.2|108862.2|108913.8|108863.8|108909.5|108859.5|38
1731006830000|2024-11-07 19:13:50|108909.7|108859.7|108889.9|108839.9|108912.4|108862.4|108889.9|108839.9|65
1731006840000|2024-11-07 19:14:00|108889.6|108839.6|108871.9|108821.9|108890.4|108840.4|108868.7|108818.7|68
1731006850000|2024-11-07 19:14:10|108874.3|108824.3|108883.4|108833.4|108883.4|108833.4|108868.7|108818.7|47
1731006860000|2024-11-07 19:14:20|108880.6|108830.6|108838.5|108788.5|108883.3|108833.3|108830.9|108780.9|63
1731006870000|2024-11-07 19:14:30|108837.8|108787.8|108838.5|108788.5|108844|108794|108832.5|108782.5|38
1731006880000|2024-11-07 19:14:40|108837.5|108787.5|108836.5|108786.5|108840.2|108790.2|108829.1|108779.1|43
1731006890000|2024-11-07 19:14:50|108836|108786|108842.2|108792.2|108843.8|108793.8|108834.5|108784.5|65
1731006900000|2024-11-07 19:15:00|108840.3|108790.3|108830.4|108780.4|108841.2|108791.2|108829.1|108779.1|67
1731006910000|2024-11-07 19:15:10|108829.8|108779.8|108819.8|108769.8|108834.5|108784.5|108819.6|108769.6|66
1731006920000|2024-11-07 19:15:20|108821.8|108771.8|108822|108772|108829.2|108779.2|108820.3|108770.3|48
1731006930000|2024-11-07 19:15:30|108824.1|108774.1|108824.2|108774.2|108826.9|108776.9|108820.5|108770.5|40
1731006940000|2024-11-07 19:15:40|108823.5|108773.5|108830.7|108780.7|108831.6|108781.6|108817.4|108767.4|57
1731006950000|2024-11-07 19:15:50|108831.6|108781.6|108823.7|108773.7|108831.6|108781.6|108822.9|108772.9|33
1731006960000|2024-11-07 19:16:00|108823.5|108773.5|108826.6|108776.6|108832.9|108782.9|108822.1|108772.1|55
1731006970000|2024-11-07 19:16:10|108827.6|108777.6|108838.8|108730.7|108856.2|108790.7|108821.3|108730.7|63
1731006980000|2024-11-07 19:16:20|108841.8|108723.1|108843.5|108737.8|108855.9|108737.8|108834|108713.3|58
1731006990000|2024-11-07 19:16:30|108844.8|108738.4|108824.4|108719.5|108847.7|108743.7|108824|108719.4|41
1731007000000|2024-11-07 19:16:40|108824.9|108720|108815.6|108699.6|108824.9|108730.3|108777.7|108690|42
1731007010000|2024-11-07 19:16:50|108816.2|108700|108822.5|108715.3|108833.5|108718.2|108813.9|108699.7|43
1731007020000|2024-11-07 19:17:00|108825.7|108716.1|108837.7|108713.9|108843.5|108749.7|108795.7|108711.7|71
1731007030000|2024-11-07 19:17:10|108837.5|108716.9|108889.4|108742.5|108889.4|108797.7|108815.9|108716.2|62
1731007040000|2024-11-07 19:17:20|108884.5|108730.8|108871.7|108729.6|108884.5|108752|108857.6|108714.1|53
1731007050000|2024-11-07 19:17:30|108869|108729.9|108858.5|108740|108892.3|108757.8|108858.2|108726.8|46
1731007060000|2024-11-07 19:17:40|108859|108740.5|108811.3|108684.1|108861.7|108749.2|108811.3|108684.1|55
1731007070000|2024-11-07 19:17:50|108805.9|108672.8|108824|108706.8|108824|108736.3|108786.3|108672.8|54
1731007080000|2024-11-07 19:18:00|108824.3|108704.6|108817.8|108701.8|108831.4|108712.8|108802.5|108691.2|45
1731007090000|2024-11-07 19:18:10|108819.7|108704.5|108821.8|108715.9|108833.4|108745.1|108793.2|108703|33
1731007100000|2024-11-07 19:18:20|108822.2|108716.2|108846.9|108741.3|108857.7|108778.3|108790.5|108716.2|56
1731007110000|2024-11-07 19:18:30|108845.5|108736|108863.1|108737.5|108863.1|108779.1|108813.6|108735.1|38
1731007120000|2024-11-07 19:18:40|108862.7|108741.9|108827.8|108777.8|108873.7|108781.7|108825.9|108738.3|48
1731007130000|2024-11-07 19:18:50|108828.3|108778.3|108862.9|108742.2|108866.2|108784.1|108824.3|108741.2|39
1731007140000|2024-11-07 19:19:00|108864|108759.6|108859.7|108760.3|108866.1|108779.2|108827.5|108742.1|23
1731007150000|2024-11-07 19:19:10|108844|108743.9|108828.3|108778.3|108849|108780.8|108824.6|108740.6|29
1731007160000|2024-11-07 19:19:20|108829.4|108779.4|108833.4|108783.4|108849.6|108784.6|108821.5|108735.5|33
1731007170000|2024-11-07 19:19:30|108832.6|108782.6|108868.5|108751.5|108874.1|108782.6|108832.6|108748.6|23
1731007180000|2024-11-07 19:19:40|108868.6|108751.4|108822.9|108772.9|108869.2|108782.4|108820.5|108746.3|39
1731007190000|2024-11-07 19:19:50|108821.3|108771.3|108855.5|108752.4|108862.8|108773.8|108821.3|108734.4|34
1731007200000|2024-11-07 19:20:00|108857.5|108753.2|108855.5|108756.2|108873|108780.2|108824.7|108718.8|67
1731007210000|2024-11-07 19:20:10|108860.5|108751.3|108810|108760|108870.9|108769.3|108795.9|108725|49
1731007220000|2024-11-07 19:20:20|108810.6|108760.6|108843.8|108737|108847.8|108767.3|108810.6|108729.3|31
1731007230000|2024-11-07 19:20:30|108842|108743.1|108867.3|108738.1|108870.1|108779|108827.3|108738.1|47
1731007240000|2024-11-07 19:20:40|108852.5|108749.9|108843.8|108739.1|108870.1|108770.5|108820.5|108736.5|32
1731007250000|2024-11-07 19:20:50|108844.5|108739.6|108860.6|108755.1|108866.1|108777.2|108827.2|108738.2|38
1731007260000|2024-11-07 19:21:00|108860.3|108754.9|108859.9|108749.3|108860.3|108757.5|108851.6|108741.5|35
1731007270000|2024-11-07 19:21:10|108859.7|108749.1|108858.7|108746.8|108862.9|108750.5|108840.1|108725.8|44
1731007280000|2024-11-07 19:21:20|108858.5|108746.6|108867.1|108749|108867.1|108753.9|108858.5|108746.6|29
1731007290000|2024-11-07 19:21:30|108867.8|108749.6|108871|108756|108876.6|108766|108859.2|108747.2|54
1731007300000|2024-11-07 19:21:40|108872.1|108756.5|108872.2|108764|108872.6|108766.3|108863|108756|33
1731007310000|2024-11-07 19:21:50|108873.8|108763.4|108895.6|108773.4|108898.1|108783.1|108873.8|108760.7|42
1731007320000|2024-11-07 19:22:00|108895.8|108772.8|108890.8|108780.6|108903.7|108781|108883.1|108765.4|45
1731007330000|2024-11-07 19:22:10|108887.8|108784.6|108909.9|108793.2|108909.9|108797.4|108887.8|108779.7|36
1731007340000|2024-11-07 19:22:20|108907.5|108799.4|108912.4|108792|108923.1|108807.6|108907.5|108792|37
1731007350000|2024-11-07 19:22:30|108911.7|108791.4|108909.4|108791.4|108912|108793.9|108903.2|108779.6|29
1731007360000|2024-11-07 19:22:40|108910.2|108793.6|108897.6|108775|108917.3|108796.5|108897.6|108775|36
1731007370000|2024-11-07 19:22:50|108897.4|108772.9|108895.4|108785.6|108902.7|108788|108894.3|108770.1|30
1731007380000|2024-11-07 19:23:00|108899.4|108786.9|108910.6|108787.1|108911.5|108793.9|108890.9|108783.6|45
1731007390000|2024-11-07 19:23:10|108908.6|108787|108904.8|108787.5|108910.9|108790.9|108892.2|108774|41
1731007400000|2024-11-07 19:23:20|108900.5|108787.2|108902.9|108798|108905.4|108798|108895.3|108782.3|29
1731007410000|2024-11-07 19:23:30|108904.2|108797.9|108891.7|108787.4|108908.8|108798.8|108891.7|108787.3|33
1731007420000|2024-11-07 19:23:40|108890.9|108786.6|108891.6|108790.6|108898.3|108794.3|108890.9|108786|33
1731007430000|2024-11-07 19:23:50|108891.2|108790.4|108897.8|108790.4|108898.3|108790.4|108883.9|108777|33
1731007440000|2024-11-07 19:24:00|108901.8|108788.5|108895.9|108791.7|108904.1|108795.3|108895.9|108788.5|31
1731007450000|2024-11-07 19:24:10|108895.2|108792.7|108891.3|108779.5|108898.3|108792.7|108888.1|108767.4|41
1731007460000|2024-11-07 19:24:20|108894.9|108780.3|108884.3|108784.2|108898.6|108790.7|108884.3|108777.8|35
1731007470000|2024-11-07 19:24:30|108885.6|108781.5|108886.9|108787.1|108889|108787.1|108883.5|108776.7|32
1731007480000|2024-11-07 19:24:40|108890.5|108779.9|108888|108783|108894.6|108786.6|108885.3|108773.7|46
1731007490000|2024-11-07 19:24:50|108888.1|108783.1|108882.7|108785.3|108888.1|108813.5|108855|108775.8|38
1731007500000|2024-11-07 19:25:00|108882.8|108784.2|108884.5|108783.8|108884.5|108787|108877.8|108777.1|48
1731007510000|2024-11-07 19:25:10|108886.4|108788.4|108895.9|108781|108897.8|108792.5|108883.5|108774.9|45
1731007520000|2024-11-07 19:25:20|108896.3|108781.4|108901.7|108799.5|108904.3|108803.5|108896.3|108781.4|25
1731007530000|2024-11-07 19:25:30|108901.6|108799.4|108907.5|108800.1|108917.9|108809.3|108901.6|108797.5|34
1731007540000|2024-11-07 19:25:40|108904.6|108797.1|108898.8|108801.1|108907.5|108806.2|108854.6|108778.4|45
1731007550000|2024-11-07 19:25:50|108898.3|108800.6|108893.8|108797.4|108900|108826.9|108868.3|108794.8|24
1731007560000|2024-11-07 19:26:00|108892.6|108793.7|108881.7|108776.1|108892.6|108793.7|108880.7|108772.6|52
1731007570000|2024-11-07 19:26:10|108882|108776.3|108893.6|108790.6|108898.1|108790.6|108879.9|108776.3|37
1731007580000|2024-11-07 19:26:20|108894.1|108793|108878.8|108777.5|108898.8|108795.3|108877.4|108774|33
1731007590000|2024-11-07 19:26:30|108882.2|108778.3|108859.6|108759.3|108888|108784.2|108857.4|108753.4|37
1731007600000|2024-11-07 19:26:40|108859.7|108759.9|108870.3|108766.5|108879.5|108802.5|108840.9|108758.8|34
1731007610000|2024-11-07 19:26:50|108870.6|108767.2|108859.7|108760.2|108873.1|108769.2|108859.6|108756.4|27
1731007620000|2024-11-07 19:27:00|108859.6|108760.3|108860.7|108766.6|108860.7|108787.9|108836.3|108760.3|32
1731007630000|2024-11-07 19:27:10|108861.6|108764.9|108860.9|108766.1|108862.4|108787.7|108837.7|108763.8|15
1731007640000|2024-11-07 19:27:20|108862.2|108765.5|108839.1|108789.1|108862.2|108789.4|108825.2|108765.4|26
1731007650000|2024-11-07 19:27:30|108838.5|108788.5|108829.6|108779.6|108847.8|108788.5|108823.1|108747.6|39
1731007660000|2024-11-07 19:27:40|108831.1|108781.1|108856.5|108755.1|108856.5|108786.8|108822.6|108748.4|33
1731007670000|2024-11-07 19:27:50|108855.5|108755.5|108864.5|108768|108864.5|108784.4|108830.9|108752.9|26
1731007680000|2024-11-07 19:28:00|108865.3|108768.8|108881.3|108785.2|108881.3|108814.3|108848.4|108765.8|43
1731007690000|2024-11-07 19:28:10|108881.7|108786.9|108839.7|108789.7|108881.7|108809|108839.7|108770.2|57
1731007700000|2024-11-07 19:28:20|108838.5|108788.5|108838|108788|108864.1|108797.4|108835.6|108765.5|45
1731007710000|2024-11-07 19:28:30|108837.8|108787.8|108844.9|108794.9|108845.2|108795.2|108832.8|108782.8|25
1731007720000|2024-11-07 19:28:40|108845.4|108795.4|108874|108776.2|108874.5|108807|108845.4|108772.8|33
1731007730000|2024-11-07 19:28:50|108874.7|108776.8|108883.9|108790.1|108890.6|108812.9|108856.5|108775.7|52
1731007740000|2024-11-07 19:29:00|108884.6|108788.9|108898.6|108801.8|108900.8|108829|108865.3|108788.9|26
1731007750000|2024-11-07 19:29:10|108899.5|108802.9|108910.8|108809.7|108910.8|108810.4|108899.5|108802.9|18
1731007760000|2024-11-07 19:29:20|108909.7|108812.3|108908.6|108813.9|108917.5|108840.3|108889.5|108812.3|22
1731007770000|2024-11-07 19:29:30|108887.9|108814.3|108909.7|108815.3|108914.1|108841.2|108887.9|108810.8|19
1731007780000|2024-11-07 19:29:40|108910.1|108815.4|108907.1|108812.7|108910.4|108815.8|108907.1|108809.5|15
1731007790000|2024-11-07 19:29:50|108922.1|108795.7|108912.3|108806.1|108922.1|108812.7|108905.7|108794.2|27
1731007800000|2024-11-07 19:30:00|108911.8|108806|108883|108770.2|108914.4|108806|108877.8|108769.5|61
1731007810000|2024-11-07 19:30:10|108882.7|108772.6|108862.1|108761.7|108882.7|108791.3|108839.1|108760.9|46
1731007820000|2024-11-07 19:30:20|108862.5|108760.9|108872.5|108766.3|108876.9|108783.2|108833.2|108755.3|48
1731007830000|2024-11-07 19:30:30|108875.9|108768.9|108920.4|108762.2|108920.4|108814|108855|108757.1|61
1731007840000|2024-11-07 19:30:40|108927.5|108747.2|108900|108730.4|108927.5|108793|108843|108718.4|64
1731007850000|2024-11-07 19:30:50|108897.9|108729.1|108909.7|108725|108917.8|108764.1|108862.1|108705.4|64
1731007860000|2024-11-07 19:31:00|108925.4|108730|108860|108725|108926.1|108744.2|108860|108696.5|68
1731007870000|2024-11-07 19:31:10|108877.5|108708.7|108879.7|108717.1|108902.5|108725.3|108854.1|108689.9|63
1731007880000|2024-11-07 19:31:20|108881.3|108712.1|108865.4|108708.9|108907.9|108726.5|108861.7|108700.4|61
1731007890000|2024-11-07 19:31:30|108862.7|108706.3|108890|108682.2|108897|108718.4|108862.7|108682.2|64
1731007900000|2024-11-07 19:31:40|108890.5|108682.9|108830.4|108664|108890.5|108746.8|108796.8|108646.4|69
1731007910000|2024-11-07 19:31:50|108812.6|108668.2|108875.5|108751.2|108901.9|108751.2|108804.4|108661.2|66
1731007920000|2024-11-07 19:32:00|108875.6|108741.8|108886.4|108762.6|108921.4|108770.2|108874.4|108737.1|73
1731007930000|2024-11-07 19:32:10|108889.7|108761.2|108891.5|108745.9|108895.4|108788|108884|108745.1|40
1731007940000|2024-11-07 19:32:20|108896.4|108762.8|108912.8|108715.7|108918.1|108767.9|108875.4|108711.6|57
1731007950000|2024-11-07 19:32:30|108912|108719.3|108901|108721.7|108916.4|108738.5|108878.6|108709.5|53
1731007960000|2024-11-07 19:32:40|108900.1|108723.5|108880.9|108727.7|108907.8|108737.4|108869.9|108714.3|53
1731007970000|2024-11-07 19:32:50|108882.9|108729.1|108877.3|108692.5|108921.9|108730.1|108866.4|108692.5|56
1731007980000|2024-11-07 19:33:00|108878|108695.3|108865.7|108668.4|108897.5|108719.6|108841.9|108660.5|53
1731007990000|2024-11-07 19:33:10|108837.6|108662.8|108787|108649.4|108845.9|108665.2|108785.3|108639.8|65
1731008000000|2024-11-07 19:33:20|108789.2|108647.2|108847.1|108675.1|108850.8|108676.7|108782.7|108615.3|64
1731008010000|2024-11-07 19:33:30|108845.8|108677.7|108815.1|108658.5|108854.1|108695.1|108815.1|108658.5|36
1731008020000|2024-11-07 19:33:40|108813.8|108657.4|108838.2|108677.5|108838.2|108678.7|108805.2|108639.8|55
1731008030000|2024-11-07 19:33:50|108838|108672.6|108864.3|108662.7|108877.5|108682.8|108816.1|108651.2|53
1731008040000|2024-11-07 19:34:00|108864.8|108663.1|108843.7|108692|108870.4|108696|108841.5|108663.1|57
1731008050000|2024-11-07 19:34:10|108843|108691.2|108857|108686.4|108867.7|108694.2|108842.1|108674.2|53
1731008060000|2024-11-07 19:34:20|108861|108686.8|108859.1|108701.5|108871.7|108701.7|108853.6|108680.8|51
1731008070000|2024-11-07 19:34:30|108858.4|108700.7|108858.6|108693.9|108868.7|108700.7|108856.5|108689.5|29
1731008080000|2024-11-07 19:34:40|108858.4|108693.7|108867.2|108693.8|108867.6|108699|108856.8|108685.7|29
1731008090000|2024-11-07 19:34:50|108870.4|108697.1|108864|108693.7|108888.1|108714.4|108864|108693.3|47
1731008100000|2024-11-07 19:35:00|108861.8|108691.6|108844.2|108679.7|108862.9|108691.6|108839.3|108675.2|42
1731008110000|2024-11-07 19:35:10|108839.5|108678.2|108844.4|108678|108870.8|108682.3|108826.2|108638.3|34
1731008120000|2024-11-07 19:35:20|108844.2|108682.1|108874.3|108661.4|108880.7|108687.1|108841.5|108652.1|53
1731008130000|2024-11-07 19:35:30|108861.8|108665.1|108834.2|108670.9|108870.9|108679.5|108832.5|108639.1|55
1731008140000|2024-11-07 19:35:40|108832.3|108671.4|108826.2|108668.2|108841.5|108679.2|108826.1|108667.5|40
1731008150000|2024-11-07 19:35:50|108827.2|108667.6|108815.2|108665.8|108827.7|108669.9|108812.7|108657.2|54
1731008160000|2024-11-07 19:36:00|108812.7|108663.7|108815|108655.8|108844.4|108664.3|108805.3|108627.9|52
1731008170000|2024-11-07 19:36:10|108814.9|108655.7|108813.3|108641.3|108844.2|108664.5|108797.7|108623.5|56
1731008180000|2024-11-07 19:36:20|108813.5|108641.6|108810.6|108647.8|108840.2|108653.1|108802.9|108632.6|54
1731008190000|2024-11-07 19:36:30|108811.7|108645.9|108838.3|108631|108848.3|108656.3|108805.6|108623.5|74
1731008200000|2024-11-07 19:36:40|108838.6|108631.2|108819|108649.5|108838.6|108660.3|108811.3|108628.8|45
1731008210000|2024-11-07 19:36:50|108819.5|108651.9|108792.2|108623.6|108840.5|108655|108788.3|108606|67
1731008220000|2024-11-07 19:37:00|108789.5|108625.7|108790.4|108655|108839|108655|108779.7|108603|69
1731008230000|2024-11-07 19:37:10|108789.5|108627.6|108767.7|108630.8|108789.5|108642.6|108761.5|108621|49
1731008240000|2024-11-07 19:37:20|108767|108630.2|108776.4|108641.6|108782.8|108650.5|108761.9|108630.1|46
1731008250000|2024-11-07 19:37:30|108774|108643.5|108765.8|108649.1|108777.1|108651.3|108756.1|108641.1|47
1731008260000|2024-11-07 19:37:40|108765.9|108649.2|108764.6|108647|108776.9|108654|108750.4|108633.6|46
1731008270000|2024-11-07 19:37:50|108754|108646.2|108754.5|108642.8|108769|108659.3|108746|108642.8|41
1731008280000|2024-11-07 19:38:00|108754.4|108643|108763.2|108645.5|108764.1|108646.9|108753.3|108636.7|32
1731008290000|2024-11-07 19:38:10|108761.6|108640.7|108731.6|108605.5|108761.6|108640.7|108731.6|108605.5|42
1731008300000|2024-11-07 19:38:20|108730.6|108603.6|108724.5|108595.8|108739.7|108607.5|108707|108587.8|51
1731008310000|2024-11-07 19:38:30|108724.3|108595.9|108729.4|108603.1|108732.7|108611.8|108721.4|108589.7|39
1731008320000|2024-11-07 19:38:40|108730.9|108597.7|108721.1|108607.3|108731.4|108608.1|108721.1|108596.9|34
1731008330000|2024-11-07 19:38:50|108720.6|108606.8|108724.6|108618.1|108729.1|108618.1|108711.7|108604.7|35
1731008340000|2024-11-07 19:39:00|108725.4|108619.2|108717.6|108614.4|108726.6|108640.8|108680.8|108603.3|46
1731008350000|2024-11-07 19:39:10|108728|108614.9|108745.2|108648.4|108756.1|108648.4|108717|108610.5|63
1731008360000|2024-11-07 19:39:20|108746|108643.9|108786|108674.6|108789.4|108674.6|108742.6|108634.4|54
1731008370000|2024-11-07 19:39:30|108785.4|108676.3|108743.7|108693.7|108800.6|108701|108743.7|108663.1|55
1731008380000|2024-11-07 19:39:40|108743.5|108693.5|108760.3|108652.3|108779.4|108702.7|108742.4|108652.3|42
1731008390000|2024-11-07 19:39:50|108772.2|108654.5|108829.6|108689.5|108834.8|108695.1|108763|108648.3|54
1731008400000|2024-11-07 19:40:00|108828.7|108692.1|108899|108774.2|108944.9|108788.3|108820.2|108692.1|78
1731008410000|2024-11-07 19:40:10|108912.2|108772.2|108949.5|108757.1|108973.1|108777.5|108882.3|108720.5|76
1731008420000|2024-11-07 19:40:20|108958.1|108758.5|108972.2|108707.1|109014.1|108784.1|108949|108703.8|79
1731008430000|2024-11-07 19:40:30|108967.8|108706.1|108972.8|108743.6|108978.8|108744.1|108932.7|108683.5|79
1731008440000|2024-11-07 19:40:40|108973.5|108741.2|109013.6|108808.2|109045.3|108823.3|108966.7|108738.7|79
1731008450000|2024-11-07 19:40:50|109014.9|108807.1|108993.2|108810.9|109014.9|108813|108970.4|108785.5|76
1731008460000|2024-11-07 19:41:00|108989.9|108807.5|109022.9|108845.7|109056.4|108862.5|108989.5|108807.5|78
1731008470000|2024-11-07 19:41:10|109023|108844.6|109026.5|108848.2|109047.2|108863.1|109017.5|108825.8|70
1731008480000|2024-11-07 19:41:20|109026.7|108845|109022.5|108826.8|109033.3|108854.8|109003.3|108819.4|78
1731008490000|2024-11-07 19:41:30|109021.3|108827.8|109025.9|108860.4|109045.4|108896.5|109001.5|108824.7|76
1731008500000|2024-11-07 19:41:40|109024.8|108859.3|108998.8|108875.5|109025.6|108914.8|108964.8|108856.9|74
1731008510000|2024-11-07 19:41:50|109011.3|108876.3|109025.6|108893|109025.6|108903.9|108991.9|108869.7|73
1731008520000|2024-11-07 19:42:00|109023.1|108888.4|109017.1|108880.8|109050.9|108888.4|109001.8|108839.5|74
1731008530000|2024-11-07 19:42:10|109004.6|108878.7|109013.9|108887.9|109052.7|108897.9|108997.9|108867.9|72
1731008540000|2024-11-07 19:42:20|109015.7|108892|109002|108890.1|109048.6|108917.8|109001.9|108879|67
1731008550000|2024-11-07 19:42:30|109001.3|108889.4|109024|108901.2|109024|108908.5|109001.3|108889|73
1731008560000|2024-11-07 19:42:40|109022.7|108906|109031.2|108905.1|109031.2|108915.1|109016.1|108898.9|65
1731008570000|2024-11-07 19:42:50|109026.4|108913.1|109011.5|108893.7|109045.5|108930.8|108979.7|108889.8|68
1731008580000|2024-11-07 19:43:00|109010.8|108889.7|108999.8|108892.7|109025.2|108900.3|108999.8|108873.9|69
1731008590000|2024-11-07 19:43:10|109000.7|108893.6|109004.8|108879.8|109018.6|108897.4|108997.2|108874.9|74
1731008600000|2024-11-07 19:43:20|109005.3|108883.7|109023.5|108891.2|109023.5|108898.2|109001.5|108876.1|73
1731008610000|2024-11-07 19:43:30|109018.8|108900.4|108993.4|108943.4|109035.3|108946.5|108991.7|108898.4|67
1731008620000|2024-11-07 19:43:40|108994.7|108944.7|108997.9|108872.5|109036.3|108945|108983.6|108841.7|67
1731008630000|2024-11-07 19:43:50|108998.1|108872.2|109020.7|108756|109054.5|108883|108996.7|108734.6|77
1731008640000|2024-11-07 19:44:00|109030.3|108744.5|109053.8|108773|109066.6|108805.3|109013.3|108744.5|76
1731008650000|2024-11-07 19:44:10|109044.9|108772.7|109026.6|108801.2|109049|108818.3|108995.8|108766.5|77
1731008660000|2024-11-07 19:44:20|109037.9|108775.3|109013.3|108776.7|109037.9|108814.3|108987|108760.5|73
1731008670000|2024-11-07 19:44:30|109014.5|108777.9|108959.2|108758.5|109014.5|108789.1|108943.1|108742.9|77
1731008680000|2024-11-07 19:44:40|108957.3|108759.8|108973.5|108780|108975.8|108783.3|108939.8|108732.5|72
1731008690000|2024-11-07 19:44:50|108972.5|108782.7|108970.5|108790.6|108974.6|108795.4|108957.8|108778.7|72
1731008700000|2024-11-07 19:45:00|108970.7|108789.2|108966.2|108793.5|108986.1|108805.7|108954|108753.9|73
1731008710000|2024-11-07 19:45:10|108963.1|108789.3|108948.8|108788.5|108967.5|108805.9|108933.1|108777|75
1731008720000|2024-11-07 19:45:20|108964.1|108770.3|108905.7|108743.6|108973.2|108794.4|108881.4|108736.5|71
1731008730000|2024-11-07 19:45:30|108906.8|108747.3|108887.9|108727|108929.1|108763.7|108868.8|108724.4|74
1731008740000|2024-11-07 19:45:40|108879.8|108728.1|108898.1|108750.4|108910.4|108764.3|108873.2|108728.1|72
1731008750000|2024-11-07 19:45:50|108886.9|108756.2|108910.8|108759.2|108911.6|108759.2|108865.4|108729.3|67
1731008760000|2024-11-07 19:46:00|108907|108756.9|108916.3|108750.5|108927.5|108761.2|108887.1|108717.6|70
1731008770000|2024-11-07 19:46:10|108906.6|108757.6|108912.8|108751.4|108947|108773.3|108895.3|108721.4|62
1731008780000|2024-11-07 19:46:20|108932.9|108748.2|108916|108742.6|108937.8|108770.6|108912.3|108734.5|71
1731008790000|2024-11-07 19:46:30|108918.4|108742.7|108884.2|108744.5|108926.3|108750.9|108882|108707.3|71
1731008800000|2024-11-07 19:46:40|108891|108742.2|108897.7|108715.1|108919.5|108758.5|108885.2|108711.4|71
1731008810000|2024-11-07 19:46:50|108902.7|108716.2|108843.6|108689.8|108905.2|108728.8|108843.6|108677|68
1731008820000|2024-11-07 19:47:00|108844.5|108690.8|108860.3|108714.5|108882.6|108716.6|108841.6|108660.6|66
1731008830000|2024-11-07 19:47:10|108860.4|108714.7|108885|108718.2|108895.8|108727.4|108856.6|108697|68
1731008840000|2024-11-07 19:47:20|108888.2|108719.4|108870.9|108748.8|108902.3|108748.8|108870.9|108714.9|43
1731008850000|2024-11-07 19:47:30|108871.8|108761|108877.6|108713.8|108897.7|108770.1|108849.8|108707.6|61
1731008860000|2024-11-07 19:47:40|108880.4|108712.5|108859.4|108751.4|108880.8|108752.8|108847.4|108712.5|58
1731008870000|2024-11-07 19:47:50|108857.2|108750.3|108835.1|108711.6|108876.9|108750.3|108828.7|108685.4|67
1731008880000|2024-11-07 19:48:00|108837.9|108711.8|108834.6|108728.4|108872.5|108728.6|108830.5|108704.1|71
1731008890000|2024-11-07 19:48:10|108831|108728.9|108850.3|108734.6|108869.7|108748.5|108831|108727.9|59
1731008900000|2024-11-07 19:48:20|108849.2|108734.5|108853.3|108747.1|108855.1|108762.7|108809.6|108719.8|67
1731008910000|2024-11-07 19:48:30|108853.9|108748.3|108824.1|108723.6|108867.9|108748.3|108796.3|108700|70
1731008920000|2024-11-07 19:48:40|108800.7|108750.7|108815.5|108702.6|108857.5|108750.7|108800.7|108690.8|77
1731008930000|2024-11-07 19:48:50|108815.6|108702.7|108812.6|108686.2|108838.1|108736.7|108780.9|108671.6|69
1731008940000|2024-11-07 19:49:00|108825.8|108688.5|108809.7|108708.9|108836.1|108743.2|108790.4|108683.3|71
1731008950000|2024-11-07 19:49:10|108808.5|108709|108775.5|108725.5|108834.3|108750.8|108773.5|108686.6|71
1731008960000|2024-11-07 19:49:20|108774.9|108724.9|108755|108636.7|108803.6|108727|108744.7|108635.4|65
1731008970000|2024-11-07 19:49:30|108748|108650|108702.4|108652.4|108769|108652.4|108698.4|108591.2|75
1731008980000|2024-11-07 19:49:40|108724.1|108629.7|108738.3|108639.8|108757.5|108672.8|108711.6|108622.1|71
1731008990000|2024-11-07 19:49:50|108712.1|108662.1|108759|108643.8|108765.9|108670.3|108712.1|108633.3|56
1731009000000|2024-11-07 19:50:00|108753.6|108640|108743.1|108622.2|108761.5|108647.6|108737.2|108619.5|45
1731009010000|2024-11-07 19:50:10|108743.9|108622|108709.7|108588.4|108744.6|108624.7|108700|108576.1|75
1731009020000|2024-11-07 19:50:20|108705.5|108589.8|108710.6|108605|108736.6|108627.1|108677.1|108577.1|68
1731009030000|2024-11-07 19:50:30|108711.4|108605.2|108709.6|108592.1|108718.6|108611|108698.3|108578.3|70
1731009040000|2024-11-07 19:50:40|108718.9|108599.7|108723.7|108605.8|108732.9|108621.5|108712|108585|73
1731009050000|2024-11-07 19:50:50|108723|108604.4|108742.8|108593.2|108756.7|108623.5|108714.7|108581.8|73
1731009060000|2024-11-07 19:51:00|108745.3|108595.1|108733.2|108607.6|108758.8|108623.8|108728.1|108568.2|74
1731009070000|2024-11-07 19:51:10|108734|108604.5|108697.9|108599.7|108738.8|108621.5|108671.5|108570.1|67
1731009080000|2024-11-07 19:51:20|108699.4|108599.3|108701.5|108557.1|108741|108628.7|108663.8|108556.6|72
1731009090000|2024-11-07 19:51:30|108703.6|108557.2|108688.1|108587.5|108715.2|108594.4|108683.8|108557.2|67
1731009100000|2024-11-07 19:51:40|108694.1|108585|108688.5|108573.8|108699.7|108611.3|108661.3|108553.9|62
1731009110000|2024-11-07 19:51:50|108685.5|108571.8|108699.9|108597.7|108701.7|108614.7|108656.3|108571.8|65
1731009120000|2024-11-07 19:52:00|108699.3|108597.1|108708.8|108608.6|108727.6|108622.8|108671.1|108585.2|64
1731009130000|2024-11-07 19:52:10|108706.9|108610.3|108698.1|108602.1|108737.1|108610.5|108696.1|108584|54
1731009140000|2024-11-07 19:52:20|108699.4|108600.2|108720.4|108596.9|108729.5|108621|108661.2|108565.5|69
1731009150000|2024-11-07 19:52:30|108716.6|108595.6|108719.8|108623.2|108731.8|108624.1|108710.7|108595.3|55
1731009160000|2024-11-07 19:52:40|108722.7|108623.9|108692.4|108642.4|108734.1|108642.4|108689|108590.8|57
1731009170000|2024-11-07 19:52:50|108691.9|108641.9|108744.8|108638.6|108757.5|108647.6|108691.9|108602.3|67
1731009180000|2024-11-07 19:53:00|108752.6|108628.4|108725|108675|108760.2|108678.3|108721.9|108627.5|48
1731009190000|2024-11-07 19:53:10|108747.5|108653.7|108746.3|108649.6|108763.8|108677.8|108716.1|108633.8|45
1731009200000|2024-11-07 19:53:20|108743.5|108645.3|108720.4|108670.4|108753.8|108677.6|108716.7|108626.8|51
1731009210000|2024-11-07 19:53:30|108716.8|108666.8|108733.1|108622.4|108739.7|108666.8|108702.2|108617.9|54
1731009220000|2024-11-07 19:53:40|108732.6|108622.2|108743.3|108646.7|108749.2|108653.1|108703.1|108614.6|45
1731009230000|2024-11-07 19:53:50|108745.3|108646|108743.6|108630.1|108752.5|108677.9|108727.9|108630.1|34
1731009240000|2024-11-07 19:54:00|108742.6|108628.4|108740.2|108632|108742.9|108661.4|108710.1|108621.6|41
1731009250000|2024-11-07 19:54:10|108734.6|108631.6|108727.8|108611.2|108740.3|108633.9|108723.4|108611.2|40
1731009260000|2024-11-07 19:54:20|108730.1|108610.7|108714.1|108607.1|108737.3|108652|108701.7|108602.5|64
1731009270000|2024-11-07 19:54:30|108714.4|108606.7|108699.4|108593.5|108717.5|108645.1|108673.9|108577.7|63
1731009280000|2024-11-07 19:54:40|108697.9|108591.1|108743.2|108615.4|108743.9|108640.7|108684|108591.1|73
1731009290000|2024-11-07 19:54:50|108742.7|108620.7|108703.5|108598.6|108753.1|108660.2|108703.5|108596.6|62
1731009300000|2024-11-07 19:55:00|108699.2|108595.3|108702.9|108585.7|108710.7|108596.8|108682.5|108567.4|73
1731009310000|2024-11-07 19:55:10|108705.5|108584.6|108674.4|108568.1|108707.4|108617.7|108664.9|108549.8|68
1731009320000|2024-11-07 19:55:20|108682.7|108560.9|108667.1|108565.7|108683.3|108591.6|108638.6|108556.1|60
1731009330000|2024-11-07 19:55:30|108664.4|108564.9|108645.7|108525.5|108665.2|108588.5|108625.7|108524.6|65
1731009340000|2024-11-07 19:55:40|108645.9|108529.3|108645.1|108526.5|108650.8|108544|108637.2|108526.2|63
1731009350000|2024-11-07 19:55:50|108648.4|108526.3|108648.5|108538.2|108658.3|108547.3|108631|108520.1|65
1731009360000|2024-11-07 19:56:00|108656.1|108535.7|108648.1|108598.1|108681.8|108598.1|108628.4|108527.2|70
1731009370000|2024-11-07 19:56:10|108672.3|108559.5|108688.7|108553.3|108692.9|108593.9|108643.9|108548.7|73
1731009380000|2024-11-07 19:56:20|108689.2|108551.6|108680.6|108569.3|108693.8|108574.2|108662.8|108538.5|69
1731009390000|2024-11-07 19:56:30|108680.4|108556.5|108685.5|108573.3|108691.8|108581.7|108671.2|108532.5|49
1731009400000|2024-11-07 19:56:40|108686.1|108575.2|108693.3|108599.3|108696.1|108621.4|108670.1|108572.6|32
1731009410000|2024-11-07 19:56:50|108671.4|108621.4|108680.3|108630.3|108707.9|108636.8|108670.9|108604.2|54
1731009420000|2024-11-07 19:57:00|108679.5|108629.5|108683.1|108633.1|108706.8|108637.7|108677.1|108605.2|56
1731009430000|2024-11-07 19:57:10|108682.8|108632.8|108732.4|108632.7|108732.4|108656|108682.1|108617.5|51
1731009440000|2024-11-07 19:57:20|108706|108656|108720|108623|108732.1|108657.7|108695.3|108622.6|59
1731009450000|2024-11-07 19:57:30|108720.9|108622.1|108726.4|108621.7|108732.1|108653.5|108692.6|108616.4|58
1731009460000|2024-11-07 19:57:40|108726.1|108624.8|108719.9|108617.9|108735.2|108648.4|108694.8|108614.8|59
1731009470000|2024-11-07 19:57:50|108719.8|108618|108699.2|108649.2|108728.5|108650.6|108689|108617.7|61
1731009480000|2024-11-07 19:58:00|108698.8|108648.8|108725.4|108675.4|108745.1|108676.2|108693.1|108619.6|65
1731009490000|2024-11-07 19:58:10|108747|108653.2|108738.4|108629|108754|108673.6|108710.9|108629|52
1731009500000|2024-11-07 19:58:20|108736.5|108629.1|108708.4|108658.4|108742.5|108658.9|108708.4|108622.3|30
1731009510000|2024-11-07 19:58:30|108708.9|108658.9|108702.6|108652.6|108745.6|108658.9|108700.1|108618.7|53
1731009520000|2024-11-07 19:58:40|108699.9|108649.9|108681.1|108631.1|108699.9|108649.9|108681.1|108631.1|36
1731009530000|2024-11-07 19:58:50|108681.9|108631.9|108702.7|108652.7|108704.5|108654.5|108681.9|108631.9|35
1731009540000|2024-11-07 19:59:00|108706.5|108656.5|108713.4|108663.4|108738.6|108665.1|108706|108633.5|43
1731009550000|2024-11-07 19:59:10|108713|108663|108749.8|108651.3|108753.8|108684.9|108713|108638.3|38
1731009560000|2024-11-07 19:59:20|108750.6|108652|108742.6|108692.6|108765.6|108692.6|108723|108652|24
1731009570000|2024-11-07 19:59:30|108742.3|108692.3|108778.8|108681|108778.8|108701.2|108737.7|108659.8|48
1731009580000|2024-11-07 19:59:40|108782.4|108683.8|108821.4|108724.9|108822.3|108724.9|108763.9|108679.9|66
1731009590000|2024-11-07 19:59:50|108832.4|108731.5|108861.3|108736.7|108868.8|108746.2|108827.4|108724|72
1731009600000|2024-11-07 20:00:00|108862.4|108735.9|108861.8|108723.9|108877.9|108741.9|108843.6|108714|58
1731009610000|2024-11-07 20:00:10|108861.3|108723.1|108851.3|108741.8|108870.9|108748|108842.7|108713.9|63
1731009620000|2024-11-07 20:00:20|108850.5|108742|108840.4|108790.4|108880|108791.8|108838.1|108740.1|40
1731009630000|2024-11-07 20:00:30|108841|108791|108856.1|108760.2|108861.8|108791|108831.4|108754.2|47
1731009640000|2024-11-07 20:00:40|108836.2|108786.2|108856.5|108806.5|108871.9|108807.5|108831.3|108752.2|50
1731009650000|2024-11-07 20:00:50|108857.5|108807.5|108865.9|108763|108884.6|108810.7|108850.5|108749.8|41
1731009660000|2024-11-07 20:01:00|108877.5|108763.4|108859.3|108754.7|108877.5|108792.1|108842|108748.9|23
1731009670000|2024-11-07 20:01:10|108858.4|108753.9|108853.3|108756.3|108860.2|108783.3|108828.2|108742.1|31
1731009680000|2024-11-07 20:01:20|108853.2|108754.8|108812.2|108696.5|108857.2|108754.8|108804.8|108680.5|56
1731009690000|2024-11-07 20:01:30|108821.3|108695.9|108778.7|108646.1|108823.1|108695.9|108778.7|108646.1|50
1731009700000|2024-11-07 20:01:40|108777.4|108648.1|108764.5|108618.8|108778.5|108648.4|108754.1|108615.3|59
1731009710000|2024-11-07 20:01:50|108759.4|108618.4|108735.4|108582.1|108769.7|108618.4|108723.4|108582.1|61
1731009720000|2024-11-07 20:02:00|108742.8|108578.7|108745.4|108583.5|108746.4|108588|108700|108562.2|47
1731009730000|2024-11-07 20:02:10|108745.8|108584.6|108721.1|108562.8|108747.7|108584.6|108707.2|108551.1|52
1731009740000|2024-11-07 20:02:20|108711.1|108558.6|108716.9|108559.4|108727.4|108577.5|108704.8|108552.4|50
1731009750000|2024-11-07 20:02:30|108722.7|108560.3|108688.9|108573.1|108749.2|108595|108688.9|108560.3|44
1731009760000|2024-11-07 20:02:40|108702.7|108573.5|108720|108575.1|108737.9|108619.2|108653.8|108559|42
1731009770000|2024-11-07 20:02:50|108724.1|108577.9|108726|108568|108743.1|108588.8|108717.8|108566.3|35
1731009780000|2024-11-07 20:03:00|108704.5|108569.5|108685.9|108552.8|108721|108572.4|108685.9|108551.9|36
1731009790000|2024-11-07 20:03:10|108687.3|108554.1|108682.6|108557.3|108699.6|108572.1|108678.5|108543.4|39
1731009800000|2024-11-07 20:03:20|108691.2|108567.1|108718.9|108565.1|108718.9|108570.8|108691.2|108551.6|42
1731009810000|2024-11-07 20:03:30|108720.6|108570.8|108716.8|108574.4|108729.4|108602.6|108696.2|108565.8|37
1731009820000|2024-11-07 20:03:40|108716.7|108574.5|108694.2|108554.8|108716.7|108579.2|108687.5|108548|32
1731009830000|2024-11-07 20:03:50|108694.6|108555.2|108693.4|108561.2|108708.2|108574.7|108690.1|108551.6|49
1731009840000|2024-11-07 20:04:00|108693.9|108561.7|108684.8|108562.3|108711.2|108617.6|108656.9|108547.9|42
1731009850000|2024-11-07 20:04:10|108685.5|108563.4|108674.6|108541.3|108705.8|108598.9|108648.9|108539.5|41
1731009860000|2024-11-07 20:04:20|108682.9|108537.7|108681.5|108535.6|108695.6|108544.8|108670.6|108530.3|44
1731009870000|2024-11-07 20:04:30|108681.3|108535.9|108667.4|108511.4|108686.1|108540.4|108637.5|108498.4|51
1731009880000|2024-11-07 20:04:40|108659.2|108513.9|108653.3|108518.6|108673.9|108523.5|108650.5|108505.2|53
1731009890000|2024-11-07 20:04:50|108654.3|108518.4|108659.9|108514.6|108671.9|108519|108633.5|108499.9|50
1731009900000|2024-11-07 20:05:00|108665.5|108511.6|108669.6|108555.3|108679.2|108568.4|108647.7|108510.1|55
1731009910000|2024-11-07 20:05:10|108671.5|108552.8|108701.4|108559.5|108708.2|108590.6|108639.8|108546.1|57
1731009920000|2024-11-07 20:05:20|108691.6|108559|108690.1|108563.8|108719.4|108584|108679.4|108554.2|50
1731009930000|2024-11-07 20:05:30|108684.1|108557.5|108688.8|108554.4|108711.9|108567.2|108682|108546.8|50
1731009940000|2024-11-07 20:05:40|108688.7|108554.5|108685.8|108554.8|108699.3|108565.9|108676|108550.5|47
1731009950000|2024-11-07 20:05:50|108690.6|108552.6|108688.6|108554.1|108691.6|108558.2|108679.5|108548.7|42
1731009960000|2024-11-07 20:06:00|108692.9|108553.3|108685.9|108554.4|108692.9|108558|108676.1|108547.1|49
1731009970000|2024-11-07 20:06:10|108685.2|108554.6|108693.4|108564.1|108707.8|108568.7|108683|108551.1|48
1731009980000|2024-11-07 20:06:20|108691.1|108561.5|108695.6|108579|108702.1|108583.4|108684.3|108557.4|45
1731009990000|2024-11-07 20:06:30|108701.1|108578.8|108690.1|108560.5|108702|108583.5|108678.5|108552.8|49
1731010000000|2024-11-07 20:06:40|108684.8|108562.9|108712.1|108572.7|108712.1|108577.8|108684.7|108561.3|39
1731010010000|2024-11-07 20:06:50|108719.1|108573.7|108684.9|108559.5|108719.1|108586|108684.7|108556.1|36
1731010020000|2024-11-07 20:07:00|108686|108559.1|108699.4|108576.5|108713.4|108577.9|108685.9|108555.5|47
1731010030000|2024-11-07 20:07:10|108686.8|108562.7|108704.6|108567.9|108704.6|108570.9|108682.2|108558|43
1731010040000|2024-11-07 20:07:20|108706.6|108568.5|108711.1|108569.8|108718.2|108578.5|108701.2|108564|41
1731010050000|2024-11-07 20:07:30|108706.1|108568.9|108696.3|108566.5|108743|108596.5|108694.9|108565.9|56
1731010060000|2024-11-07 20:07:40|108696.5|108566.3|108697.4|108568.6|108706.2|108583.2|108691.3|108559.2|41
1731010070000|2024-11-07 20:07:50|108691.7|108565.1|108691.6|108568.1|108692.8|108578|108677.8|108554.5|49
1731010080000|2024-11-07 20:08:00|108692.1|108573.1|108684.2|108553.1|108694.1|108585.8|108677.5|108551.2|42
1731010090000|2024-11-07 20:08:10|108684|108553|108666.4|108535.6|108691.3|108554.9|108666.4|108534.2|33
1731010100000|2024-11-07 20:08:20|108666.6|108535.8|108671.6|108559.3|108681.9|108559.4|108665.2|108533.6|37
1731010110000|2024-11-07 20:08:30|108668.9|108559|108673|108534.5|108682.1|108560.8|108663.1|108534.5|40
1731010120000|2024-11-07 20:08:40|108666.4|108536.9|108668|108540.4|108674|108540.4|108656.1|108534.2|40
1731010130000|2024-11-07 20:08:50|108671|108539.2|108652.1|108535.3|108686.1|108544.6|108646|108526.1|44
1731010140000|2024-11-07 20:09:00|108650.8|108531.2|108642.1|108516.1|108655.7|108531.2|108637.7|108507.5|37
1731010150000|2024-11-07 20:09:10|108641.9|108516.4|108643.3|108508.4|108643.8|108517.7|108631.4|108506.3|36
1731010160000|2024-11-07 20:09:20|108643.7|108509.3|108641.5|108511.4|108654.2|108524.8|108637.1|108500.2|24
1731010170000|2024-11-07 20:09:30|108641.1|108514.6|108650.5|108520.4|108650.5|108535.7|108641.1|108510.8|24
1731010180000|2024-11-07 20:09:40|108661.3|108521.4|108668.6|108562.7|108675.3|108562.7|108656.9|108521.4|36
1731010190000|2024-11-07 20:09:50|108668.8|108562.5|108672.9|108556.7|108677.8|108571.1|108668.8|108550.5|23
1731010200000|2024-11-07 20:10:00|108673|108554.9|108658.7|108544.4|108684.5|108561.7|108658.7|108541.5|25
1731010210000|2024-11-07 20:10:10|108658.1|108544.5|108643.2|108538.3|108665|108545.1|108643.2|108536.4|24
1731010220000|2024-11-07 20:10:20|108642.3|108537.5|108638.6|108526.8|108650.5|108537.7|108637.3|108525.2|22
1731010230000|2024-11-07 20:10:30|108637.4|108528.8|108647.6|108530|108649.9|108530|108635.8|108524.9|21
1731010240000|2024-11-07 20:10:40|108645.2|108528.9|108649.7|108529.4|108660.2|108532.4|108645|108528|28
1731010250000|2024-11-07 20:10:50|108650.5|108530.3|108650.4|108525.9|108656.7|108530.3|108641.8|108515.4|31
1731010260000|2024-11-07 20:11:00|108650.9|108525.2|108652.4|108524.3|108668.1|108536.4|108644.8|108517.4|41
1731010270000|2024-11-07 20:11:10|108651.8|108526|108657.8|108522.8|108657.8|108526|108638.6|108511.8|37
1731010280000|2024-11-07 20:11:20|108655.4|108523.9|108661.8|108535.4|108661.8|108535.4|108652.6|108519|31
1731010290000|2024-11-07 20:11:30|108672.2|108531.2|108659.6|108539.6|108682.1|108552.7|108659.6|108531.2|52
1731010300000|2024-11-07 20:11:40|108659.5|108540.4|108668.9|108538|108683.6|108548.1|108659.5|108526.8|57
1731010310000|2024-11-07 20:11:50|108669.9|108538.4|108658.7|108528.2|108682|108543.2|108658.7|108527.7|43
1731010320000|2024-11-07 20:12:00|108657.5|108526.6|108656.1|108521.5|108664.8|108526.6|108655.8|108520.3|35
1731010330000|2024-11-07 20:12:10|108659|108518.1|108660.8|108522.2|108664|108533.5|108652|108518.1|36
1731010340000|2024-11-07 20:12:20|108661.3|108521.9|108664.2|108549.8|108670.8|108555.1|108643.9|108521.9|45
1731010350000|2024-11-07 20:12:30|108664.6|108548.4|108673.8|108559|108688.9|108570.9|108664.4|108545.5|36
1731010360000|2024-11-07 20:12:40|108673.7|108559.1|108670.4|108551.7|108688.1|108570.3|108667.8|108534.5|42
1731010370000|2024-11-07 20:12:50|108680.2|108541|108672.9|108544.5|108688.6|108579.9|108629.3|108529.3|39
1731010380000|2024-11-07 20:13:00|108667.8|108538.2|108664.7|108520.8|108687|108562.5|108664.7|108512.3|35
1731010390000|2024-11-07 20:13:10|108664.8|108525.2|108669.4|108535|108683.7|108540.3|108654.3|108522.3|34
1731010400000|2024-11-07 20:13:20|108668.3|108536.4|108651.8|108525.7|108673.9|108542|108651.8|108523.6|37
1731010410000|2024-11-07 20:13:30|108660.5|108523|108669|108516.1|108676.6|108525.4|108648.8|108508.6|32
1731010420000|2024-11-07 20:13:40|108669.4|108514.5|108644.2|108511.5|108672.3|108533.9|108637.3|108508.5|45
1731010430000|2024-11-07 20:13:50|108643.7|108511.4|108638.1|108495.7|108654.7|108511.4|108624.4|108480.2|47
1731010440000|2024-11-07 20:14:00|108637.9|108496.1|108632.1|108483.5|108639|108518.6|108616.8|108468.8|49
1731010450000|2024-11-07 20:14:10|108625.9|108486.2|108616.5|108478.3|108637.4|108497.2|108616.5|108478.3|33
1731010460000|2024-11-07 20:14:20|108623.3|108483.7|108611.1|108470.5|108627.3|108487.5|108604.2|108469.2|42
1731010470000|2024-11-07 20:14:30|108613.6|108468|108602.1|108463.9|108613.6|108469.4|108600.2|108457.1|33
1731010480000|2024-11-07 20:14:40|108602|108464|108581.9|108446.4|108606.1|108466|108581.4|108446.4|38
1731010490000|2024-11-07 20:14:50|108582|108446.8|108602|108455.5|108604|108460.2|108576.5|108435.4|49
1731010500000|2024-11-07 20:15:00|108599.2|108455.9|108603|108455.3|108608.5|108458.1|108592.9|108448.4|34
1731010510000|2024-11-07 20:15:10|108603.1|108455.8|108618.7|108464.3|108621.1|108464.5|108601.8|108452.1|33
1731010520000|2024-11-07 20:15:20|108618.8|108460.5|108597.2|108438.8|108621|108464.6|108596.3|108438.8|43
1731010530000|2024-11-07 20:15:30|108592.7|108446.8|108576.2|108432.2|108592.7|108450.2|108576.2|108431.9|28
1731010540000|2024-11-07 20:15:40|108576.9|108433.3|108588.2|108450|108593|108451.1|108574.4|108429.1|39
1731010550000|2024-11-07 20:15:50|108588.6|108450.4|108603.2|108453.7|108605.9|108457.5|108588.6|108441.3|33
1731010560000|2024-11-07 20:16:00|108603.1|108451.4|108603.2|108459|108612.9|108465.2|108600.5|108451.4|36
1731010570000|2024-11-07 20:16:10|108603.3|108458.9|108613|108472.9|108613|108472.9|108602.6|108453.7|41
1731010580000|2024-11-07 20:16:20|108614|108472.8|108606.7|108469.3|108619.2|108478|108606.7|108469.1|35
1731010590000|2024-11-07 20:16:30|108605.9|108466.5|108608.3|108471.9|108608.3|108472.4|108595|108453.3|38
1731010600000|2024-11-07 20:16:40|108605.9|108472.3|108600.5|108452|108608.3|108472.8|108599.4|108451.7|29
1731010610000|2024-11-07 20:16:50|108600.4|108452.2|108598.1|108455.1|108602.1|108461.5|108597.4|108452.2|27
1731010620000|2024-11-07 20:17:00|108597.3|108457.3|108602.4|108464.6|108602.6|108464.6|108593.2|108456.1|25
1731010630000|2024-11-07 20:17:10|108601.9|108465.4|108611.3|108485.9|108617.9|108494.4|108601.4|108465.4|37
1731010640000|2024-11-07 20:17:20|108609.3|108487.6|108610.2|108501.7|108618.4|108531.6|108581.6|108487.6|50
1731010650000|2024-11-07 20:17:30|108609.9|108501.5|108605.4|108494.2|108613.4|108502.4|108603.1|108489.5|27
1731010660000|2024-11-07 20:17:40|108605.5|108493.9|108598|108481.8|108610.2|108498.6|108596.4|108479.2|35
1731010670000|2024-11-07 20:17:50|108597.7|108482|108601|108492|108606.9|108493.8|108597.7|108481.4|41
1731010680000|2024-11-07 20:18:00|108599.2|108493.9|108609.7|108496.6|108615.9|108528.8|108577.8|108489.6|44
1731010690000|2024-11-07 20:18:10|108607.5|108497.6|108609.6|108502.4|108613.1|108502.4|108593.7|108489.7|37
1731010700000|2024-11-07 20:18:20|108609.4|108502.5|108623.6|108502.9|108625.1|108509.2|108608.6|108496|36
1731010710000|2024-11-07 20:18:30|108626.2|108501.1|108636.8|108528|108646.3|108532|108622.6|108501.1|54
1731010720000|2024-11-07 20:18:40|108636.3|108526|108644.4|108538.9|108657.9|108555.4|108600.1|108525.2|56
1731010730000|2024-11-07 20:18:50|108644.6|108539.5|108661.1|108532.8|108661.8|108543.5|108638.9|108530.5|44
1731010740000|2024-11-07 20:19:00|108666.4|108535.9|108655.3|108539.3|108670.8|108554.7|108653.8|108535.9|47
1731010750000|2024-11-07 20:19:10|108653|108541.6|108650.6|108538.3|108656.4|108547.1|108650.2|108533.4|45
1731010760000|2024-11-07 20:19:20|108653.2|108538.8|108660.1|108548.1|108660.1|108548.1|108649.6|108523.1|47
1731010770000|2024-11-07 20:19:30|108659.8|108547|108648.8|108529.7|108661.1|108547|108635.2|108523.2|51
1731010780000|2024-11-07 20:19:40|108638.8|108542|108643.6|108534.4|108652.9|108542|108636.7|108525.3|31
1731010790000|2024-11-07 20:19:50|108643.4|108533.8|108645.7|108529.4|108651.3|108564.7|108614|108526.3|34
1731010800000|2024-11-07 20:20:00|108641.2|108523.9|108662.2|108537|108662.3|108543.7|108641.2|108523.9|38
1731010810000|2024-11-07 20:20:10|108661.4|108543.8|108648.3|108530.2|108662.8|108543.8|108643.4|108527.9|46
1731010820000|2024-11-07 20:20:20|108646.7|108532|108645|108534.8|108656.1|108544.8|108645|108530.7|32
1731010830000|2024-11-07 20:20:30|108648.1|108534.9|108636.8|108522.4|108650.4|108536.8|108636.8|108522.4|31
1731010840000|2024-11-07 20:20:40|108634.7|108523.2|108619.3|108513.5|108634.7|108523.2|108618.1|108509.3|38
1731010850000|2024-11-07 20:20:50|108623.2|108513.3|108624.5|108516|108626.8|108518.4|108621.3|108511.1|24
1731010860000|2024-11-07 20:21:00|108622.6|108511.8|108610.2|108501.1|108622.6|108511.8|108602.4|108490.9|43
1731010870000|2024-11-07 20:21:10|108610.1|108500.9|108609|108503.8|108610.6|108504.4|108604.5|108498.2|29
1731010880000|2024-11-07 20:21:20|108607.8|108504.8|108631|108516.6|108633.9|108518.7|108607.8|108504.2|41
1731010890000|2024-11-07 20:21:30|108629.5|108516.4|108623.9|108515.9|108632|108522.4|108622.3|108515.9|27
1731010900000|2024-11-07 20:21:40|108626|108516.2|108627.3|108511.9|108631.4|108525.4|108615.8|108506.4|57
1731010910000|2024-11-07 20:21:50|108631.9|108516.5|108620.7|108520.8|108632.1|108524.8|108617.9|108513.7|45
1731010920000|2024-11-07 20:22:00|108621.3|108520.9|108621.5|108498.8|108630.1|108522.2|108616.7|108494.9|45
1731010930000|2024-11-07 20:22:10|108621.7|108499.7|108621|108498.8|108626|108504.3|108611.5|108489.3|34
1731010940000|2024-11-07 20:22:20|108620.7|108497.7|108617|108500.7|108627.5|108501.4|108615.1|108493.5|27
1731010950000|2024-11-07 20:22:30|108617.4|108498.4|108617.6|108496.2|108618.6|108498.4|108612.9|108491.9|25
1731010960000|2024-11-07 20:22:40|108617.5|108496.3|108601.8|108485.1|108617.5|108497|108599|108476.6|40
1731010970000|2024-11-07 20:22:50|108602.3|108480.9|108596.2|108488.6|108604.4|108488.6|108596.2|108480.9|26
1731010980000|2024-11-07 20:23:00|108597.9|108486.8|108603.5|108482.1|108607.9|108499.4|108596.3|108481.2|43
1731010990000|2024-11-07 20:23:10|108602.6|108481.1|108584.8|108467.8|108607|108488.4|108580.5|108466|42
1731011000000|2024-11-07 20:23:20|108584.6|108468|108594.8|108473.9|108599.3|108475.8|108584.5|108466.8|56
1731011010000|2024-11-07 20:23:30|108592.9|108469|108601.4|108484.8|108610.3|108490.7|108591.5|108465.9|53
1731011020000|2024-11-07 20:23:40|108601.2|108484.9|108610.8|108483.7|108613.1|108487.9|108594.3|108471.4|47
1731011030000|2024-11-07 20:23:50|108610.5|108484|108609|108492.8|108613.6|108501.2|108605.5|108481|30
1731011040000|2024-11-07 20:24:00|108609.2|108492.7|108599.6|108493.6|108611.9|108502.3|108597.1|108486.6|38
1731011050000|2024-11-07 20:24:10|108599.7|108493.7|108593.1|108489.9|108599.7|108494|108591.3|108489.5|13
1731011060000|2024-11-07 20:24:20|108593.2|108490.1|108570.5|108520.5|108596.9|108520.5|108565.4|108488.3|41
1731011070000|2024-11-07 20:24:30|108595.9|108497.3|108597.7|108498.3|108601|108523.5|108570.5|108492.7|33
1731011080000|2024-11-07 20:24:40|108595.9|108497.9|108595.4|108494.5|108603.2|108519.7|108565.6|108488.6|47
1731011090000|2024-11-07 20:24:50|108600|108497.2|108567.7|108517.7|108600|108524.5|108565.2|108490.7|45
1731011100000|2024-11-07 20:25:00|108568.1|108518.1|108559|108509|108599|108521.9|108553.4|108484.1|54
1731011110000|2024-11-07 20:25:10|108557.4|108507.4|108565.2|108515.2|108594.1|108519.6|108557.4|108488.2|58
1731011120000|2024-11-07 20:25:20|108591.1|108494.2|108602.8|108505.9|108602.8|108524.2|108564.9|108487.1|39
1731011130000|2024-11-07 20:25:30|108603.1|108505.1|108611.8|108511.7|108613.2|108531.6|108581.6|108498.5|52
1731011140000|2024-11-07 20:25:40|108613.7|108513.2|108576.4|108526.4|108614.9|108534.2|108576.4|108505.3|26
1731011150000|2024-11-07 20:25:50|108576.3|108526.3|108608.5|108513.1|108608.5|108528.2|108576.3|108502.7|21
1731011160000|2024-11-07 20:26:00|108610.9|108513.7|108605.7|108507.4|108611.2|108514.8|108603.4|108504.8|27
1731011170000|2024-11-07 20:26:10|108608.4|108507.1|108615.6|108513.5|108615.6|108516.5|108605.7|108505.1|38
1731011180000|2024-11-07 20:26:20|108615.1|108512.9|108608.1|108508.3|108616|108515.3|108608.1|108506|32
1731011190000|2024-11-07 20:26:30|108609.9|108509.3|108595.1|108500.3|108609.9|108512.9|108594|108494.7|35
1731011200000|2024-11-07 20:26:40|108573.2|108523.2|108604.8|108501.8|108607.8|108523.2|108573.2|108500.9|27
1731011210000|2024-11-07 20:26:50|108604.6|108502.5|108620.9|108516.8|108624.9|108517.9|108603.2|108502.5|31
1731011220000|2024-11-07 20:27:00|108621.1|108521.6|108614|108564|108640.3|108564|108612.9|108517.8|52
1731011230000|2024-11-07 20:27:10|108635.4|108541.3|108640.8|108544.9|108645|108563.4|108612.4|108533.8|31
1731011240000|2024-11-07 20:27:20|108644.3|108546.5|108656|108551.5|108656|108577.3|108626.4|108544.9|63
1731011250000|2024-11-07 20:27:30|108658.2|108552.1|108662.6|108557.3|108671.4|108593.5|108637.4|108552.1|67
1731011260000|2024-11-07 20:27:40|108661.8|108557|108660.8|108562.8|108664.1|108588.3|108631.5|108557|46
1731011270000|2024-11-07 20:27:50|108661.4|108562.7|108634.5|108584.5|108663.4|108588.1|108634.5|108558.2|49
1731011280000|2024-11-07 20:28:00|108634.8|108584.8|108639.5|108589.5|108666.7|108596.4|108634.7|108569.3|46
1731011290000|2024-11-07 20:28:10|108639.7|108589.7|108633.5|108583.5|108660.7|108590.6|108633.4|108560.1|30
1731011300000|2024-11-07 20:28:20|108634.6|108584.6|108624.1|108574.1|108634.6|108584.6|108621.6|108571.6|28
1731011310000|2024-11-07 20:28:30|108625.2|108575.2|108626.1|108576.1|108661.6|108579.8|108625.1|108546.3|28
1731011320000|2024-11-07 20:28:40|108648.6|108554.8|108650.7|108553.3|108653.5|108578.2|108623.4|108553.3|23
1731011330000|2024-11-07 20:28:50|108650.2|108553.1|108651.7|108557.9|108653.9|108580.2|108628.4|108552.9|38
1731011340000|2024-11-07 20:29:00|108650.5|108556.3|108662.3|108561.2|108662.3|108586.9|108629.6|108556.3|37
1731011350000|2024-11-07 20:29:10|108660|108561.4|108663|108560.1|108665.4|108587.2|108637.2|108556.9|44
1731011360000|2024-11-07 20:29:20|108663.4|108560.3|108660.4|108564.9|108675.3|108578|108659.9|108560.3|34
1731011370000|2024-11-07 20:29:30|108660.8|108562.3|108665.8|108567.1|108665.9|108567.2|108660.8|108560.2|27
1731011380000|2024-11-07 20:29:40|108665.7|108567.2|108663.9|108566.6|108666.4|108567.4|108661.5|108564.2|13
1731011390000|2024-11-07 20:29:50|108664|108565.9|108663.5|108565.2|108667.1|108588.2|108638|108562|28
1731011400000|2024-11-07 20:30:00|108665.1|108565.6|108674.8|108560|108675|108565.7|108653.5|108549.1|44
1731011410000|2024-11-07 20:30:10|108674.5|108560.2|108681.3|108571.4|108689.9|108600.1|108645.6|108558.7|50
1731011420000|2024-11-07 20:30:20|108682.3|108570.2|108677.4|108572.5|108684.9|108573.9|108675.9|108563|46
1731011430000|2024-11-07 20:30:30|108678.6|108569.3|108670.5|108562.8|108685.8|108575.1|108670.5|108556.5|48
1731011440000|2024-11-07 20:30:40|108668.9|108561.7|108686.9|108582|108695.9|108595.6|108668.2|108559.8|50
1731011450000|2024-11-07 20:30:50|108687|108592.3|108691.2|108573.9|108691.4|108592.8|108684.4|108573.6|31
1731011460000|2024-11-07 20:31:00|108688|108579|108686.9|108571.8|108692.4|108584.9|108681.3|108568.6|33
1731011470000|2024-11-07 20:31:10|108682.5|108570.9|108675|108563.2|108684.8|108601.4|108638|108557.4|34
1731011480000|2024-11-07 20:31:20|108677.7|108567.6|108682.1|108576.7|108684.7|108576.7|108675.9|108565.4|28
1731011490000|2024-11-07 20:31:30|108682|108576.8|108683.7|108577|108687.3|108580.1|108674.5|108569.1|45
1731011500000|2024-11-07 20:31:40|108679.7|108576.9|108690.9|108565.2|108691.2|108577.7|108674.6|108565.2|21
1731011510000|2024-11-07 20:31:50|108690.5|108564.8|108687.3|108575.5|108690.5|108575.5|108678.1|108564.8|20
1731011520000|2024-11-07 20:32:00|108687.1|108575.2|108677.3|108576.1|108691.1|108615.4|108658.5|108570|34
1731011530000|2024-11-07 20:32:10|108676.9|108575.9|108668.9|108560.7|108679.7|108606.8|108642.5|108560|39
1731011540000|2024-11-07 20:32:20|108667.4|108565.2|108675.6|108571.3|108677.4|108571.3|108666.2|108562.2|36
1731011550000|2024-11-07 20:32:30|108675.2|108564.9|108660|108610|108684.5|108610|108637.8|108564.9|37
1731011560000|2024-11-07 20:32:40|108653.1|108603.1|108674.4|108577.4|108678.8|108610.4|108644|108571.1|31
1731011570000|2024-11-07 20:32:50|108678.6|108577|108657|108607|108688.1|108607.6|108655.7|108573|31
1731011580000|2024-11-07 20:33:00|108656|108606|108668.6|108568.5|108681.5|108609.6|108649.9|108568.4|35
1731011590000|2024-11-07 20:33:10|108668.7|108569.1|108653.4|108553|108674.7|108593.6|108633.5|108549.6|35
1731011600000|2024-11-07 20:33:20|108653|108552.5|108648|108544.4|108654.9|108569.2|108617.3|108544.3|30
1731011610000|2024-11-07 20:33:30|108647.9|108544.5|108646.7|108545.6|108656.2|108579.1|108625.9|108544.5|19
1731011620000|2024-11-07 20:33:40|108647.4|108546|108651|108545.1|108655.6|108547.3|108642.1|108541.7|16
1731011630000|2024-11-07 20:33:50|108651.3|108546|108626.9|108576.9|108652.5|108581.1|108614.6|108543.7|23
1731011640000|2024-11-07 20:34:00|108627.2|108577.2|108631.2|108581.2|108653.2|108581.2|108627.1|108539.6|20
1731011650000|2024-11-07 20:34:10|108631.1|108581.1|108636.6|108586.6|108652.9|108586.9|108628.7|108548.5|24
1731011660000|2024-11-07 20:34:20|108639.1|108589.1|108639.5|108589.5|108640.8|108590.8|108637.3|108587.3|11
1731011670000|2024-11-07 20:34:30|108638.7|108588.7|108651.3|108554.4|108662.5|108588.8|108630.7|108552.5|20
1731011680000|2024-11-07 20:34:40|108651.6|108554.6|108635.8|108585.8|108651.6|108587.1|108622.4|108549|40
1731011690000|2024-11-07 20:34:50|108636|108586|108654.7|108604.7|108676.7|108607|108635.7|108576.5|33
1731011700000|2024-11-07 20:35:00|108652.1|108602.1|108681.5|108631.5|108685.1|108635.1|108652.1|108602.1|37
1731011710000|2024-11-07 20:35:10|108677.7|108627.7|108680.4|108630.4|108702.9|108635.5|108670.8|108598.6|35
1731011720000|2024-11-07 20:35:20|108680.8|108630.8|108680.9|108630.9|108706|108633.2|108679.4|108603.8|22
1731011730000|2024-11-07 20:35:30|108682.5|108632.5|108694.7|108644.7|108706.8|108645.2|108679.6|108612.2|20
1731011740000|2024-11-07 20:35:40|108694.6|108644.6|108733.4|108637|108740.4|108659|108694.6|108622.8|31
1731011750000|2024-11-07 20:35:50|108733.2|108637.2|108736.4|108640.7|108739.1|108664|108707.7|108636.5|29
1731011760000|2024-11-07 20:36:00|108716|108666|108731.8|108634.7|108739.8|108666.3|108706.7|108634.4|27
1731011770000|2024-11-07 20:36:10|108706.8|108656.8|108717.7|108667.7|108733.5|108667.7|108706.6|108637|33
1731011780000|2024-11-07 20:36:20|108715.4|108665.4|108725.2|108675.2|108744.8|108677.2|108714.1|108641.3|38
1731011790000|2024-11-07 20:36:30|108724.9|108674.9|108753.9|108660|108763.9|108688.5|108723.4|108654.9|44
1731011800000|2024-11-07 20:36:40|108756.6|108660.3|108757.6|108659.4|108760.1|108681.9|108731.8|108643.7|45
1731011810000|2024-11-07 20:36:50|108757.9|108661.3|108762.3|108664.6|108767.7|108666.7|108754.9|108655.7|38
1731011820000|2024-11-07 20:37:00|108762.2|108664.7|108764.9|108670.4|108773.4|108690.6|108739.8|108659.2|33
1731011830000|2024-11-07 20:37:10|108742.9|108692.9|108742.9|108692.9|108765|108698.8|108737.8|108662.6|35
1731011840000|2024-11-07 20:37:20|108744.5|108694.5|108743.2|108693.2|108765.6|108697.2|108741.5|108671|29
1731011850000|2024-11-07 20:37:30|108743.4|108693.4|108732.6|108682.6|108744.6|108694.6|108730.8|108680.8|27
1731011860000|2024-11-07 20:37:40|108734.4|108684.4|108741.4|108691.4|108759.4|108692.6|108734.2|108663.2|36
1731011870000|2024-11-07 20:37:50|108740.4|108690.4|108742.7|108692.7|108768.8|108694.9|108739.2|108671.3|30
1731011880000|2024-11-07 20:38:00|108742.4|108692.4|108742.9|108692.9|108769.7|108695.3|108740.7|108668.2|25
1731011890000|2024-11-07 20:38:10|108743.2|108693.2|108768.4|108674.3|108772.4|108698.3|108742|108665.6|41
1731011900000|2024-11-07 20:38:20|108767.9|108674.1|108740.9|108690.9|108768.7|108696.2|108740.9|108669.2|14
1731011910000|2024-11-07 20:38:30|108765.1|108669.5|108765.8|108668.6|108768.4|108671.5|108762.6|108664.4|37
1731011920000|2024-11-07 20:38:40|108765.7|108670.3|108777.4|108679.4|108777.4|108698.7|108741.8|108667.3|50
1731011930000|2024-11-07 20:38:50|108773.3|108675|108774.8|108665|108779.9|108677.4|108773.3|108665|38
1731011940000|2024-11-07 20:39:00|108775|108665.2|108743.5|108693.5|108775|108696.3|108742.4|108665.2|27
1731011950000|2024-11-07 20:39:10|108743.7|108693.7|108750|108700|108774.5|108706.6|108738|108665.7|56
1731011960000|2024-11-07 20:39:20|108753.6|108703.6|108741.4|108691.4|108768.7|108703.6|108735.7|108664.4|41
1731011970000|2024-11-07 20:39:30|108750.4|108700.4|108780.1|108672.1|108784.2|108711.2|108750.4|108671.3|38
1731011980000|2024-11-07 20:39:40|108780|108671.8|108773.7|108672.6|108780.8|108676|108768.4|108668.3|38
1731011990000|2024-11-07 20:39:50|108776.1|108675.9|108778.1|108673.5|108783.7|108706.4|108753.5|108671.1|39
1731012000000|2024-11-07 20:40:00|108778.3|108677.4|108792.1|108695.9|108794.7|108716|108757.2|108677.4|46
1731012010000|2024-11-07 20:40:10|108794.6|108697.2|108800.1|108691.1|108800.1|108720.1|108768.4|108691.1|27
1731012020000|2024-11-07 20:40:20|108800.3|108691.5|108768.6|108718.6|108800.4|108720.4|108768.2|108691.3|48
1731012030000|2024-11-07 20:40:30|108767.1|108717.1|108801.3|108702.8|108805.1|108732.2|108766.1|108689.1|41
1731012040000|2024-11-07 20:40:40|108801.4|108701.3|108804.4|108709.3|108806.5|108734.5|108768.6|108700.6|38
1731012050000|2024-11-07 20:40:50|108782.5|108732.5|108800.7|108706.6|108806.7|108736.3|108781.6|108706.6|35
1731012060000|2024-11-07 20:41:00|108780.4|108730.4|108783.6|108733.6|108806.5|108738|108775.5|108706.7|40
1731012070000|2024-11-07 20:41:10|108783.7|108733.7|108787.3|108737.3|108808.2|108743.9|108783.7|108711.7|43
1731012080000|2024-11-07 20:41:20|108787|108737|108785.6|108735.6|108787.9|108737.9|108785|108735|25
1731012090000|2024-11-07 20:41:30|108787.3|108737.3|108787.5|108737.5|108810.3|108740.5|108787.3|108716.2|20
1731012100000|2024-11-07 20:41:40|108787.4|108737.4|108782.1|108732.1|108788.6|108738.6|108781.6|108731.6|34
1731012110000|2024-11-07 20:41:50|108782.5|108732.5|108793|108743|108801|108751|108782.5|108732.5|37
1731012120000|2024-11-07 20:42:00|108793.5|108743.5|108794.1|108744.1|108797.4|108747.4|108789|108739|41
1731012130000|2024-11-07 20:42:10|108794.2|108744.2|108792.6|108742.6|108796.8|108746.8|108788.2|108738.2|32
1731012140000|2024-11-07 20:42:20|108791.2|108741.2|108795.5|108745.5|108795.6|108745.6|108791.2|108741.2|24
1731012150000|2024-11-07 20:42:30|108796.4|108746.4|108793|108743|108797.4|108747.4|108790.2|108740.2|30
1731012160000|2024-11-07 20:42:40|108795.2|108745.2|108776.5|108726.5|108795.7|108745.7|108765.1|108715.1|31
1731012170000|2024-11-07 20:42:50|108776.4|108726.4|108782.2|108732.2|108783.7|108733.7|108774.9|108724.9|16
1731012180000|2024-11-07 20:43:00|108783.4|108733.4|108765.2|108715.2|108783.4|108733.4|108759.8|108709.8|28
1731012190000|2024-11-07 20:43:10|108765.3|108715.3|108763.3|108713.3|108768.1|108718.1|108762.3|108712.3|31
1731012200000|2024-11-07 20:43:20|108763.7|108713.7|108763.7|108713.7|108765.9|108715.9|108762|108712|27
1731012210000|2024-11-07 20:43:30|108764|108714|108760.7|108710.7|108764|108714|108759.3|108709.3|19
1731012220000|2024-11-07 20:43:40|108760.5|108710.5|108750.9|108700.9|108760.5|108710.5|108747.1|108697.1|23
1731012230000|2024-11-07 20:43:50|108753|108703|108752.4|108702.4|108753.2|108703.2|108748.2|108698.2|30
1731012240000|2024-11-07 20:44:00|108753|108703|108760.3|108710.3|108760.3|108710.3|108751.4|108701.4|23
1731012250000|2024-11-07 20:44:10|108758.3|108708.3|108764.8|108714.8|108766.6|108716.6|108758.3|108708.3|19
1731012260000|2024-11-07 20:44:20|108765.2|108715.2|108766.8|108716.8|108767.3|108717.3|108765.2|108715.2|9
1731012270000|2024-11-07 20:44:30|108766.6|108716.6|108755.1|108705.1|108766.6|108716.6|108753.6|108703.6|33
1731012280000|2024-11-07 20:44:40|108755.9|108705.9|108765.2|108715.2|108766.5|108716.5|108755.9|108705.9|17
1731012290000|2024-11-07 20:44:50|108764.8|108714.8|108764.5|108714.5|108764.8|108714.8|108763.1|108713.1|22
1731012300000|2024-11-07 20:45:00|108765.5|108715.5|108739.5|108689.5|108767.4|108717.4|108738.9|108688.9|42
1731012310000|2024-11-07 20:45:10|108740.3|108690.3|108737.9|108687.9|108751|108701|108736.4|108686.4|38
1731012320000|2024-11-07 20:45:20|108738|108688|108740.9|108690.9|108741.5|108691.5|108736.9|108686.9|21
1731012330000|2024-11-07 20:45:30|108742.2|108692.2|108735.9|108685.9|108759.6|108692.2|108730|108663.7|40
1731012340000|2024-11-07 20:45:40|108736|108686|108744.8|108694.8|108744.8|108694.8|108735.6|108685.6|38
1731012350000|2024-11-07 20:45:50|108745.1|108695.1|108738.7|108688.7|108745.5|108695.5|108738.7|108688.7|32
1731012360000|2024-11-07 20:46:00|108739.5|108689.5|108721.7|108671.7|108740.6|108690.6|108720.6|108670.6|42
1731012370000|2024-11-07 20:46:10|108723.1|108673.1|108712.5|108662.5|108735.1|108675|108710.8|108639.3|52
1731012380000|2024-11-07 20:46:20|108716|108666|108730.6|108680.6|108731.6|108681.6|108716|108666|36
1731012390000|2024-11-07 20:46:30|108729.7|108679.7|108727.3|108677.3|108732.9|108682.9|108726.9|108676.9|17
1731012400000|2024-11-07 20:46:40|108728|108678|108729.8|108679.8|108730.5|108680.5|108727.4|108677.4|17
1731012410000|2024-11-07 20:46:50|108730.8|108680.8|108731.8|108681.8|108731.9|108681.9|108730.3|108680.3|23
1731012420000|2024-11-07 20:47:00|108730.2|108680.2|108729.6|108679.6|108730.2|108680.2|108727.4|108677.4|16
1731012430000|2024-11-07 20:47:10|108730.5|108680.5|108711.4|108661.4|108734.7|108684.7|108709.4|108659.4|28
1731012440000|2024-11-07 20:47:20|108710|108660|108711.4|108661.4|108734.7|108666|108708.6|108634.9|29
1731012450000|2024-11-07 20:47:30|108710.1|108660.1|108716.9|108666.9|108717.1|108667.1|108710.1|108660.1|23
1731012460000|2024-11-07 20:47:40|108716.7|108666.7|108718.6|108668.6|108718.6|108668.6|108715.2|108665.2|16
1731012470000|2024-11-07 20:47:50|108719.5|108669.5|108711|108661|108727.8|108677.8|108710.8|108660.8|26
1731012480000|2024-11-07 20:48:00|108710.8|108660.8|108704.6|108654.6|108710.8|108660.8|108700.8|108650.8|22
1731012490000|2024-11-07 20:48:10|108705.6|108655.6|108711.6|108661.6|108711.6|108661.6|108701.4|108651.4|30
1731012500000|2024-11-07 20:48:20|108708.9|108658.9|108724.2|108674.2|108724.7|108674.7|108707.8|108657.8|21
1731012510000|2024-11-07 20:48:30|108724.5|108674.5|108728.4|108678.4|108731.5|108681.5|108723.2|108673.2|15
1731012520000|2024-11-07 20:48:40|108728.5|108678.5|108731.2|108681.2|108743.1|108681.2|108715.6|108648.8|31
1731012530000|2024-11-07 20:48:50|108731.3|108681.3|108735|108685|108735.7|108685.7|108730|108680|19
1731012540000|2024-11-07 20:49:00|108735.3|108685.3|108739.5|108689.5|108758|108690.7|108733.5|108664.1|23
1731012550000|2024-11-07 20:49:10|108740|108690|108751.1|108701.1|108751.1|108701.1|108740|108690|21
1731012560000|2024-11-07 20:49:20|108751|108701|108756.8|108706.8|108756.8|108706.8|108749.8|108699.8|20
1731012570000|2024-11-07 20:49:30|108757.2|108707.2|108755.4|108705.4|108757.2|108707.2|108754.9|108704.9|18
1731012580000|2024-11-07 20:49:40|108757.5|108707.5|108752|108702|108758.6|108708.6|108750.2|108700.2|37
1731012590000|2024-11-07 20:49:50|108753.5|108703.5|108753.7|108703.7|108757.2|108707.2|108753.3|108703.3|27
1731012600000|2024-11-07 20:50:00|108753.3|108703.3|108761.4|108711.4|108769.1|108719.1|108750.9|108700.9|37
1731012610000|2024-11-07 20:50:10|108761.5|108711.5|108754.1|108704.1|108761.5|108711.5|108754.1|108704.1|30
1731012620000|2024-11-07 20:50:20|108754|108704|108752|108702|108754.8|108704.8|108750.6|108700.6|16
1731012630000|2024-11-07 20:50:30|108751.7|108701.7|108752|108702|108754.6|108704.6|108751|108701|10
1731012640000|2024-11-07 20:50:40|108751.4|108701.4|108737.8|108687.8|108751.4|108701.4|108735.2|108685.2|21
1731012650000|2024-11-07 20:50:50|108737.9|108687.9|108725.7|108675.7|108738.3|108688.3|108725.7|108675.7|43
1731012660000|2024-11-07 20:51:00|108725.2|108675.2|108725.5|108675.5|108725.5|108675.5|108721.2|108671.2|25
1731012670000|2024-11-07 20:51:10|108726.4|108676.4|108729.2|108679.2|108730.9|108680.9|108721.5|108671.5|25
1731012680000|2024-11-07 20:51:20|108729.8|108679.8|108723.6|108673.6|108730.8|108680.8|108720.2|108670.2|29
1731012690000|2024-11-07 20:51:30|108722.4|108672.4|108724|108674|108724|108674|108719.9|108669.9|15
1731012700000|2024-11-07 20:51:40|108724.1|108674.1|108701.3|108651.3|108724.1|108674.1|108701.3|108651.3|43
1731012710000|2024-11-07 20:51:50|108701.4|108651.4|108714.7|108664.7|108715|108665|108701.4|108651.4|16
1731012720000|2024-11-07 20:52:00|108715|108665|108720.3|108670.3|108721.9|108671.9|108715|108665|25
1731012730000|2024-11-07 20:52:10|108719.8|108669.8|108721|108671|108721.4|108671.4|108717.9|108667.9|22
1731012740000|2024-11-07 20:52:20|108720.8|108670.8|108722.5|108672.5|108726.6|108676.6|108720.7|108670.7|21
1731012750000|2024-11-07 20:52:30|108723.1|108673.1|108724.5|108674.5|108726.7|108676.7|108723.1|108673.1|27
1731012760000|2024-11-07 20:52:40|108723.1|108673.1|108721.7|108671.7|108726.3|108676.3|108720.9|108670.9|22
1731012770000|2024-11-07 20:52:50|108720.3|108670.3|108719.4|108669.4|108720.8|108670.8|108718.8|108668.8|21
1731012780000|2024-11-07 20:53:00|108719.9|108669.9|108715.7|108665.7|108721.4|108671.4|108714.9|108664.9|31
1731012790000|2024-11-07 20:53:10|108716|108666|108718.3|108668.3|108718.3|108668.3|108714.5|108664.5|21
1731012800000|2024-11-07 20:53:20|108718.2|108668.2|108715.2|108665.2|108721|108671|108714.5|108664.5|34
1731012810000|2024-11-07 20:53:30|108715.3|108665.3|108718.4|108668.4|108718.4|108668.4|108715.2|108665.2|16
1731012820000|2024-11-07 20:53:40|108718.1|108668.1|108717|108667|108718.6|108668.6|108715.5|108665.5|12
1731012830000|2024-11-07 20:53:50|108717.4|108667.4|108718.6|108668.6|108718.8|108668.8|108716.6|108666.6|16
1731012840000|2024-11-07 20:54:00|108719.7|108669.7|108723.9|108673.9|108729.2|108679.2|108719|108669|34
1731012850000|2024-11-07 20:54:10|108723.5|108673.5|108728.4|108678.4|108728.4|108678.4|108723.5|108673.5|14
1731012860000|2024-11-07 20:54:20|108727.5|108677.5|108726.7|108676.7|108728.8|108678.8|108725.5|108675.5|16
1731012870000|2024-11-07 20:54:30|108728.6|108678.6|108726.1|108676.1|108728.6|108678.6|108725.1|108675.1|13
1731012880000|2024-11-07 20:54:40|108726.4|108676.4|108728.7|108678.7|108729.3|108679.3|108726.4|108676.4|16
1731012890000|2024-11-07 20:54:50|108728.3|108678.3|108725.8|108675.8|108730.4|108680.4|108721.6|108671.6|27
1731012900000|2024-11-07 20:55:00|108725.7|108675.7|108708.2|108658.2|108725.7|108675.7|108705.5|108655.5|50
1731012910000|2024-11-07 20:55:10|108709.6|108659.6|108709.3|108659.3|108712|108662|108706|108656|32
1731012920000|2024-11-07 20:55:20|108709.6|108659.6|108711|108661|108716.4|108666.4|108709.6|108659.6|24
1731012930000|2024-11-07 20:55:30|108709.2|108659.2|108718.7|108668.7|108721.6|108671.6|108707.1|108657.1|45
1731012940000|2024-11-07 20:55:40|108719.1|108669.1|108711.1|108661.1|108720.4|108670.4|108711.1|108661.1|48
1731012950000|2024-11-07 20:55:50|108710.5|108660.5|108712.9|108662.9|108719.5|108669.5|108710.4|108660.4|46
1731012960000|2024-11-07 20:56:00|108714.1|108664.1|108726|108676|108726|108676|108713.3|108663.3|38
1731012970000|2024-11-07 20:56:10|108725.3|108675.3|108709|108659|108726.5|108676.5|108704.4|108654.4|41
1731012980000|2024-11-07 20:56:20|108708.6|108658.6|108703.9|108653.9|108710.4|108660.4|108703.9|108653.9|27
1731012990000|2024-11-07 20:56:30|108703.5|108653.5|108702.7|108652.7|108704|108654|108696.9|108646.9|38
1731013000000|2024-11-07 20:56:40|108701.4|108651.4|108706.1|108656.1|108710.8|108660.8|108700.2|108650.2|27
1731013010000|2024-11-07 20:56:50|108706.9|108656.9|108701.9|108651.9|108709|108659|108701.9|108651.9|28
1731013020000|2024-11-07 20:57:00|108701.8|108651.8|108703|108653|108704.2|108654.2|108701.2|108651.2|19
1731013030000|2024-11-07 20:57:10|108702.9|108652.9|108705|108655|108705|108655|108697.7|108647.7|40
1731013040000|2024-11-07 20:57:20|108707|108657|108711.2|108661.2|108713.4|108663.4|108706.9|108656.9|40
1731013050000|2024-11-07 20:57:30|108710|108660|108699.1|108649.1|108710|108660|108696.4|108646.4|48
1731013060000|2024-11-07 20:57:40|108697.7|108647.7|108698.5|108648.5|108700.3|108650.3|108693.3|108643.3|38
1731013070000|2024-11-07 20:57:50|108697.2|108647.2|108686.4|108636.4|108697.4|108647.4|108685.9|108635.9|24
1731013080000|2024-11-07 20:58:00|108687.2|108637.2|108687.3|108637.3|108690.2|108640.2|108682.7|108632.7|44
1731013090000|2024-11-07 20:58:10|108686.6|108636.6|108689.2|108639.2|108689.2|108639.2|108684.9|108634.9|37
1731013100000|2024-11-07 20:58:20|108687.1|108637.1|108680.3|108630.3|108688.7|108638.7|108675.3|108625.3|45
1731013110000|2024-11-07 20:58:30|108679.1|108629.1|108676.8|108626.8|108681.7|108631.7|108673.6|108623.6|42
1731013120000|2024-11-07 20:58:40|108676.4|108626.4|108672.7|108622.7|108679.8|108629.8|108671.6|108621.6|41
1731013130000|2024-11-07 20:58:50|108673|108623|108666.5|108616.5|108673.4|108623.4|108664.8|108614.8|36
1731013140000|2024-11-07 20:59:00|108666.2|108616.2|108668.2|108618.2|108668.9|108618.9|108660.7|108610.7|43
1731013150000|2024-11-07 20:59:10|108668.5|108618.5|108665.5|108615.5|108672|108622|108665.5|108615.5|41
1731013160000|2024-11-07 20:59:20|108666|108616|108665.1|108615.1|108672.4|108622.4|108664.6|108614.6|40
1731013170000|2024-11-07 20:59:30|108666|108616|108660.4|108610.4|108666.8|108616.8|108658.3|108608.3|41
1731013180000|2024-11-07 20:59:40|108660.8|108610.8|108654.3|108604.3|108660.8|108610.8|108654.3|108604.3|32
1731013190000|2024-11-07 20:59:50|108654.1|108604.1|108662.4|108612.4|108662.7|108612.7|108654.1|108604.1|28
1731013200000|2024-11-07 21:00:00|108663.5|108613.5|108684.6|108634.6|108685.9|108635.9|108663.5|108613.5|32
1731013210000|2024-11-07 21:00:10|108685.9|108635.9|108692.7|108642.7|108696.7|108646.7|108685.9|108635.9|33
1731013220000|2024-11-07 21:00:20|108691.7|108641.7|108691.5|108641.5|108693.1|108643.1|108689.6|108639.6|24
1731013230000|2024-11-07 21:00:30|108692.4|108642.4|108693|108643|108695|108645|108691.5|108641.5|11
1731013240000|2024-11-07 21:00:40|108692.3|108642.3|108692.4|108642.4|108692.4|108642.4|108689.9|108639.9|9
1731013250000|2024-11-07 21:00:50|108692.7|108642.7|108692.1|108642.1|108693.9|108643.9|108690|108640|7
1731013260000|2024-11-07 21:01:00|108691.7|108641.7|108680|108630|108691.7|108641.7|108679.3|108629.3|19
1731013270000|2024-11-07 21:01:10|108678.6|108628.6|108679.5|108629.5|108679.9|108629.9|108678|108628|12
1731013280000|2024-11-07 21:01:20|108680.7|108630.7|108674.1|108624.1|108682.3|108632.3|108673.9|108623.9|14
1731013290000|2024-11-07 21:01:30|108673.7|108623.7|108675.6|108625.6|108676.5|108626.5|108673.5|108623.5|15
1731013300000|2024-11-07 21:01:40|108675.9|108625.9|108668.9|108618.9|108676.4|108626.4|108668.4|108618.4|17
1731013310000|2024-11-07 21:01:50|108668.6|108618.6|108668|108618|108669|108619|108666.4|108616.4|12
1731013320000|2024-11-07 21:02:00|108667.8|108617.8|108663.8|108613.8|108667.8|108617.8|108663.8|108613.8|14
1731013330000|2024-11-07 21:02:10|108664.7|108614.7|108677.7|108627.7|108677.7|108627.7|108664.7|108614.7|14
1731013340000|2024-11-07 21:02:20|108677|108627|108678.7|108628.7|108679.3|108629.3|108677|108627|13
1731013350000|2024-11-07 21:02:30|108676.5|108626.5|108691|108590.7|108708.8|108630|108665|108590.4|29
1731013360000|2024-11-07 21:02:40|108688.6|108590.8|108691.3|108594.7|108692.9|108595|108687.3|108590.6|23
1731013370000|2024-11-07 21:02:50|108691.6|108593.3|108696.4|108589.1|108696.4|108593.3|108691.6|108589.1|8
1731013380000|2024-11-07 21:03:00|108696.6|108589.8|108699.8|108599.7|108706.2|108621.7|108671.7|108588.2|13
1731013390000|2024-11-07 21:03:10|108699.9|108600.2|108699.7|108599.3|108704.4|108601.9|108695.8|108591.9|16
1731013400000|2024-11-07 21:03:20|108700|108597.7|108703.6|108600.7|108704.5|108604.4|108693.8|108597.7|37
1731013410000|2024-11-07 21:03:30|108699.7|108605|108695.4|108599.8|108704.1|108628.9|108672.1|108598.2|39
1731013420000|2024-11-07 21:03:40|108674.4|108624.4|108700.9|108603.7|108701.5|108628.2|108671.8|108602.2|35
1731013430000|2024-11-07 21:03:50|108700.3|108625.4|108704.1|108609.9|108705|108629|108673.4|108603.6|20
1731013440000|2024-11-07 21:04:00|108703.9|108610|108714.5|108604.5|108714.5|108632.5|108682.5|108604.5|4
1731013450000|2024-11-07 21:04:10|108683|108633|108682.3|108632.3|108704.9|108633.3|108680.5|108608|11
1731013460000|2024-11-07 21:04:20|108682.5|108632.5|108686.3|108636.3|108688.5|108638.5|108682.5|108632.5|9
1731013470000|2024-11-07 21:04:30|108686.2|108636.2|108704.9|108610|108711.6|108636.4|108681.6|108604.2|31
1731013480000|2024-11-07 21:04:40|108704.5|108610.7|108691.6|108592.6|108704.5|108623|108664.1|108592.6|30
1731013490000|2024-11-07 21:04:50|108691.2|108592.5|108688.9|108594.4|108694.8|108621.7|108668.9|108589.7|35
1731013500000|2024-11-07 21:05:00|108667.7|108617.7|108674.8|108624.8|108699.6|108628.6|108667.7|108594.8|28
1731013510000|2024-11-07 21:05:10|108676.5|108626.5|108679.3|108629.3|108702.8|108629.8|108673.4|108608.8|19
1731013520000|2024-11-07 21:05:20|108679.2|108629.2|108674.3|108624.3|108705.4|108629.4|108672.6|108602.9|19
1731013530000|2024-11-07 21:05:30|108676.5|108626.5|108700.6|108605.1|108700.9|108628.1|108676.4|108605.1|13
1731013540000|2024-11-07 21:05:40|108704.9|108602.8|108686.4|108636.4|108710.7|108636.4|108683.2|108596.4|14
1731013550000|2024-11-07 21:05:50|108687.2|108637.2|108685.4|108635.4|108687.7|108637.7|108684|108634|13
1731013560000|2024-11-07 21:06:00|108685.9|108635.9|108677.2|108627.2|108686.3|108636.3|108677.2|108627.2|16
1731013570000|2024-11-07 21:06:10|108677.7|108627.7|108695.6|108645.6|108721.1|108646.7|108677.7|108602.4|74
1731013580000|2024-11-07 21:06:20|108695.2|108645.2|108699.1|108649.1|108699.4|108649.4|108694.2|108644.2|30
1731013590000|2024-11-07 21:06:30|108698.6|108648.6|108695|108645|108698.6|108648.6|108690.6|108640.6|37
1731013600000|2024-11-07 21:06:40|108694|108644|108692.5|108642.5|108695.7|108645.7|108690.5|108640.5|29
1731013610000|2024-11-07 21:06:50|108692.4|108642.4|108694.4|108644.4|108694.9|108644.9|108690.1|108640.1|29
1731013620000|2024-11-07 21:07:00|108694.6|108644.6|108692.4|108642.4|108694.6|108644.6|108691.8|108641.8|9
1731013630000|2024-11-07 21:07:10|108692.8|108642.8|108693|108643|108693|108643|108691.7|108641.7|6
1731013640000|2024-11-07 21:07:20|108691.1|108641.1|108694.2|108644.2|108694.5|108644.5|108690.7|108640.7|16
1731013650000|2024-11-07 21:07:30|108695|108645|108704.9|108654.9|108705.1|108655.1|108694.2|108644.2|14
1731013660000|2024-11-07 21:07:40|108704|108654|108696|108646|108727.7|108655|108693.3|108619.6|51
1731013670000|2024-11-07 21:07:50|108696.3|108646.3|108696.2|108646.2|108696.8|108646.8|108695.8|108645.8|8
1731013680000|2024-11-07 21:08:00|108697.2|108647.2|108696.3|108646.3|108697.2|108647.2|108686.8|108636.8|51
1731013690000|2024-11-07 21:08:10|108695.8|108645.8|108705.7|108655.7|108705.9|108655.9|108695.8|108645.8|23
1731013700000|2024-11-07 21:08:20|108704.9|108654.9|108705.3|108655.3|108705.5|108655.5|108703.6|108653.6|16
1731013710000|2024-11-07 21:08:30|108706.8|108656.8|108706.3|108656.3|108706.8|108656.8|108706.3|108656.3|4
1731013720000|2024-11-07 21:08:40|108705.6|108655.6|108700.3|108650.3|108705.6|108655.6|108694.5|108644.5|33
1731013730000|2024-11-07 21:08:50|108700.6|108650.6|108702.1|108652.1|108702.4|108652.4|108700.6|108650.6|8
1731013740000|2024-11-07 21:09:00|108701.7|108651.7|108702.3|108652.3|108702.3|108652.3|108699.3|108649.3|7
1731013750000|2024-11-07 21:09:10|108703|108653|108694|108644|108703.3|108653.3|108693.2|108643.2|18
1731013760000|2024-11-07 21:09:20|108694.1|108644.1|108690.5|108640.5|108694.9|108644.9|108687.3|108637.3|27
1731013770000|2024-11-07 21:09:30|108689.3|108639.3|108690|108640|108690|108640|108689.3|108639.3|2
1731013780000|2024-11-07 21:09:40|108690.2|108640.2|108692.3|108642.3|108692.7|108642.7|108686.8|108636.8|15
1731013790000|2024-11-07 21:09:50|108693.7|108643.7|108689.3|108639.3|108693.7|108643.7|108688.6|108638.6|15
1731013800000|2024-11-07 21:10:00|108689.6|108639.6|108694.1|108644.1|108700.2|108650.2|108689.6|108639.6|24
1731013810000|2024-11-07 21:10:10|108693.5|108643.5|108686.9|108636.9|108718.2|108645.4|108686.2|108612.8|18
1731013820000|2024-11-07 21:10:20|108687.5|108637.5|108688.2|108638.2|108689.8|108639.8|108687.1|108637.1|12
1731013830000|2024-11-07 21:10:30|108688.1|108638.1|108687.7|108637.7|108688.7|108638.7|108685.9|108635.9|10
1731013840000|2024-11-07 21:10:40|108689.1|108639.1|108688.4|108638.4|108689.1|108639.1|108688.4|108638.4|3
1731013850000|2024-11-07 21:10:50|108686.4|108636.4|108699.8|108649.8|108731.1|108657.5|108686.4|108623.9|24
1731013860000|2024-11-07 21:11:00|108699.5|108649.5|108699.2|108649.2|108700.2|108650.2|108699.2|108649.2|12
1731013870000|2024-11-07 21:11:10|108699.1|108649.1|108707|108657|108707.4|108657.4|108699.1|108649.1|16
1731013880000|2024-11-07 21:11:20|108707.1|108657.1|108713.2|108663.2|108713.2|108663.2|108707|108657|8
1731013890000|2024-11-07 21:11:30|108713.1|108663.1|108713|108663|108713.4|108663.4|108709.9|108659.9|13
1731013900000|2024-11-07 21:11:40|108713.2|108663.2|108713.9|108663.9|108713.9|108663.9|108713.2|108663.2|3
1731013910000|2024-11-07 21:11:50|108714.3|108664.3|108695.4|108645.4|108738.6|108666.5|108693.2|108618.4|31
1731013920000|2024-11-07 21:12:00|108696.7|108646.7|108690.9|108640.9|108712.4|108646.7|108687.7|108616.4|64
1731013930000|2024-11-07 21:12:10|108690.6|108640.6|108690.3|108640.3|108694.2|108644.2|108687.3|108637.3|36
1731013940000|2024-11-07 21:12:20|108690.7|108640.7|108690.9|108640.9|108690.9|108640.9|108690.4|108640.4|3
1731013950000|2024-11-07 21:12:30|108691.6|108641.6|108688.6|108638.6|108692.1|108642.1|108688.6|108638.6|26
1731013960000|2024-11-07 21:12:40|108688.7|108638.7|108688.4|108638.4|108690.4|108640.4|108686.3|108636.3|10
1731013970000|2024-11-07 21:12:50|108688.7|108638.7|108688.7|108638.7|108689.8|108639.8|108687.2|108637.2|8
1731013980000|2024-11-07 21:13:00|108690|108640|108688.3|108638.3|108691|108641|108687.9|108637.9|8
1731013990000|2024-11-07 21:13:10|108688.1|108638.1|108686.8|108636.8|108688.1|108638.1|108686.8|108636.8|4
1731014000000|2024-11-07 21:13:20|108687|108637|108681.7|108631.7|108687|108637|108681.7|108631.7|10
1731014010000|2024-11-07 21:13:30|108681.1|108631.1|108680.9|108630.9|108681.8|108631.8|108680.9|108630.9|4
1731014020000|2024-11-07 21:13:40|108681.7|108631.7|108682.6|108632.6|108682.6|108632.6|108681.4|108631.4|10
1731014030000|2024-11-07 21:13:50|108682|108632|108681.8|108631.8|108682.6|108632.6|108681.7|108631.7|7
1731014040000|2024-11-07 21:14:00|108681.7|108631.7|108676.7|108626.7|108681.7|108631.7|108673.5|108623.5|7
1731014050000|2024-11-07 21:14:10|108678.3|108628.3|108706.1|108599.6|108706.1|108628.3|108678.1|108599.6|4
1731014060000|2024-11-07 21:14:20|108711.6|108599.7|108682.6|108632.6|108716.5|108632.6|108682.3|108593.8|8
1731014070000|2024-11-07 21:14:30|108680.6|108630.6|108673.5|108623.5|108713.2|108630.6|108673.1|108587.1|34
1731014080000|2024-11-07 21:14:40|108673.1|108623.1|108674.4|108624.4|108674.4|108624.4|108673.1|108623.1|5
1731014090000|2024-11-07 21:14:50|108674.1|108624.1|108695.3|108601.2|108695.3|108624.1|108669.5|108601.2|7
1731014100000|2024-11-07 21:15:00|108696.2|108601.1|108673.2|108623.2|108696.2|108623.3|108673.2|108601.1|5
1731014110000|2024-11-07 21:15:10|108673.8|108623.8|108699.4|108600|108699.4|108624.1|108673.7|108600|6
1731014120000|2024-11-07 21:15:20|108673.3|108623.3|108695|108595.3|108704.1|108623.3|108672.1|108587.5|29
1731014130000|2024-11-07 21:15:30|108707.6|108583.7|108692.8|108598.2|108707.7|108598.2|108690.4|108573.3|33
1731014140000|2024-11-07 21:15:40|108670.1|108620.1|108665|108615|108698|108620.1|108665|108585.9|17
1731014150000|2024-11-07 21:15:50|108664.7|108614.7|108663.5|108613.5|108687.1|108616.1|108661.9|108592.4|10
1731014160000|2024-11-07 21:16:00|108663.2|108613.2|108692.3|108596|108695.4|108613.9|108659.5|108571.3|27
1731014170000|2024-11-07 21:16:10|108691.8|108596.8|108699.4|108592.7|108707.3|108596.8|108691.7|108581.7|29
1731014180000|2024-11-07 21:16:20|108696.8|108593.5|108697.2|108599|108699.7|108599.2|108696.6|108593.5|13
1731014190000|2024-11-07 21:16:30|108706.8|108592.7|108700.5|108593.3|108706.8|108598.4|108696.7|108589.3|9
1731014200000|2024-11-07 21:16:40|108696.4|108597.9|108698.1|108594.3|108700.6|108598.5|108695.8|108593.4|6
1731014210000|2024-11-07 21:16:50|108698|108594.4|108675.4|108625.4|108701.4|108625.6|108675.3|108594.4|11
1731014220000|2024-11-07 21:17:00|108675.3|108625.3|108682.3|108632.3|108718|108632.3|108675.3|108583.5|16
1731014230000|2024-11-07 21:17:10|108681.6|108631.6|108677.9|108627.9|108681.9|108631.9|108677.9|108627.9|3
1731014240000|2024-11-07 21:17:20|108678.7|108628.7|108700.1|108601.9|108716.7|108628.7|108678.7|108586.6|12
1731014250000|2024-11-07 21:17:30|108706.1|108598.6|108717|108585.3|108717|108602.8|108696.9|108585.3|11
1731014260000|2024-11-07 21:17:40|108712|108586.1|108702.8|108598.5|108713.3|108604.2|108697.9|108584.3|31
1731014270000|2024-11-07 21:17:50|108701.4|108599.6|108706|108596.6|108706|108603.3|108698.4|108596.6|12
1731014280000|2024-11-07 21:18:00|108705.7|108599.7|108712.9|108583.9|108718|108600.8|108705.7|108583.9|12
1731014290000|2024-11-07 21:18:10|108712.8|108584|108711|108597.5|108713.7|108629.2|108677.5|108581.6|27
1731014300000|2024-11-07 21:18:20|108710.8|108597.6|108719.5|108586.7|108719.5|108597.6|108710.8|108586.7|5
1731014310000|2024-11-07 21:18:30|108718.3|108588.3|108680.3|108630.3|108718.3|108630.3|108680|108588.3|13
1731014320000|2024-11-07 21:18:40|108680|108630|108682.4|108632.4|108682.5|108632.5|108679.8|108629.8|9
1731014330000|2024-11-07 21:18:50|108680.8|108630.8|108681.1|108631.1|108681.1|108631.1|108680.7|108630.7|4
1731014340000|2024-11-07 21:19:00|108683.3|108633.3|108684.6|108634.6|108684.6|108634.6|108683.1|108633.1|5
1731014350000|2024-11-07 21:19:10|108683.4|108633.4|108683.7|108633.7|108683.8|108633.8|108683.2|108633.2|6
1731014360000|2024-11-07 21:19:20|108703.2|108603.8|108681.9|108631.9|108703.6|108631.9|108681.9|108603.8|5
1731014370000|2024-11-07 21:19:30|108672|108622|108670.8|108620.8|108702.2|108624.4|108667.5|108585.9|26
1731014380000|2024-11-07 21:19:40|108669.7|108619.7|108669.5|108619.5|108669.7|108619.7|108669.2|108619.2|5
1731014390000|2024-11-07 21:19:50|108668.7|108618.7|108668|108618|108669.3|108619.3|108666|108616|8
1731014400000|2024-11-07 21:20:00|108667.2|108617.2|108667|108617|108667.7|108617.7|108667|108617|6
1731014410000|2024-11-07 21:20:10|108665.8|108615.8|108691.8|108593|108691.8|108620|108665.8|108591.8|13
1731014420000|2024-11-07 21:20:20|108667.1|108617.1|108667.7|108617.7|108696.7|108620.2|108666.3|108583.9|25
1731014430000|2024-11-07 21:20:30|108668.8|108618.8|108669.5|108619.5|108669.9|108619.9|108664|108614|20
1731014440000|2024-11-07 21:20:40|108669.4|108619.4|108669.4|108619.4|108670.1|108620.1|108668.8|108618.8|8
1731014450000|2024-11-07 21:20:50|108670.1|108620.1|108670.7|108620.7|108670.7|108620.7|108669.4|108619.4|7
1731014460000|2024-11-07 21:21:00|108671.1|108621.1|108670.4|108620.4|108671.1|108621.1|108664|108614|20
1731014470000|2024-11-07 21:21:10|108669.9|108619.9|108663.2|108613.2|108669.9|108619.9|108661.3|108611.3|38
1731014480000|2024-11-07 21:21:20|108664.1|108614.1|108663.1|108613.1|108665.6|108615.6|108662.9|108612.9|17
1731014490000|2024-11-07 21:21:30|108665.3|108615.3|108675.3|108625.3|108688|108625.3|108663.5|108592.5|16
1731014500000|2024-11-07 21:21:40|108676.2|108626.2|108704.1|108595.1|108705.8|108626.2|108671.2|108592.2|14
1731014510000|2024-11-07 21:21:50|108702.5|108596.9|108674.8|108624.8|108702.5|108626.3|108672.7|108596.9|37
1731014520000|2024-11-07 21:22:00|108675.6|108625.6|108673.3|108623.3|108701.6|108625.6|108672.6|108594|27
1731014530000|2024-11-07 21:22:10|108698.9|108598.8|108672.7|108622.7|108704.2|108624.4|108671.5|108587.3|26
1731014540000|2024-11-07 21:22:20|108702|108593.4|108673.2|108623.2|108704.3|108625.4|108671.6|108592.2|31
1731014550000|2024-11-07 21:22:30|108674|108624|108676.3|108626.3|108712.3|108626.3|108674|108588.3|14
1731014560000|2024-11-07 21:22:40|108675.8|108625.8|108681.7|108631.7|108704.4|108631.7|108673.3|108603.3|12
1731014570000|2024-11-07 21:22:50|108681.6|108631.6|108681|108631|108681.7|108631.7|108681|108631|3
1731014580000|2024-11-07 21:23:00|108705.7|108604.7|108704.9|108605.4|108705.7|108605.4|108704.9|108604.7|4
1731014590000|2024-11-07 21:23:10|108706.7|108605.1|108685.9|108635.9|108706.7|108635.9|108681|108603.5|11
1731014600000|2024-11-07 21:23:20|108687|108637|108702.9|108603.9|108702.9|108637.1|108684.3|108603.9|5
1731014610000|2024-11-07 21:23:30|108703.2|108608|108686.6|108636.6|108708.8|108637.5|108685.4|108608|11
1731014620000|2024-11-07 21:23:40|108686.7|108636.7|108685.8|108635.8|108686.7|108636.7|108684.9|108634.9|4
1731014630000|2024-11-07 21:23:50|108685.5|108635.5|108675.1|108625.1|108711.4|108635.5|108671.7|108599.5|12
1731014640000|2024-11-07 21:24:00|108673.6|108623.6|108676.4|108626.4|108703.5|108626.5|108673.6|108593.5|15
1731014650000|2024-11-07 21:24:10|108675.6|108625.6|108675.4|108625.4|108698|108626.2|108671.2|108603.3|16
1731014660000|2024-11-07 21:24:20|108675.2|108625.2|108678|108628|108678|108628|108675.2|108625.2|7
1731014670000|2024-11-07 21:24:30|108677.8|108627.8|108678|108628|108678.1|108628.1|108677.3|108627.3|8
1731014680000|2024-11-07 21:24:40|108679.3|108629.3|108681.5|108631.5|108681.5|108631.5|108679.3|108629.3|10
1731014690000|2024-11-07 21:24:50|108679.1|108629.1|108679.6|108629.6|108681.4|108631.4|108679.1|108629.1|6
1731014700000|2024-11-07 21:25:00|108679.8|108629.8|108677.3|108627.3|108681.7|108631.7|108677|108627|13
1731014710000|2024-11-07 21:25:10|108676.9|108626.9|108667.5|108617.5|108676.9|108626.9|108666.3|108616.3|16
1731014720000|2024-11-07 21:25:20|108667.2|108617.2|108678.3|108628.3|108678.3|108628.3|108667.2|108617.2|15
1731014730000|2024-11-07 21:25:30|108678.4|108628.4|108677.7|108627.7|108679.9|108629.9|108677.7|108627.7|6
1731014740000|2024-11-07 21:25:40|108677.3|108627.3|108675.4|108625.4|108677.7|108627.7|108675.4|108625.4|4
1731014750000|2024-11-07 21:25:50|108676.2|108626.2|108677.7|108627.7|108677.7|108627.7|108670.7|108620.7|7
1731014760000|2024-11-07 21:26:00|108677.5|108627.5|108675.8|108625.8|108678.8|108628.8|108675.8|108625.8|5
1731014770000|2024-11-07 21:26:10|108677|108627|108677|108627|108677|108627|108677|108627|1
1731014780000|2024-11-07 21:26:20|108696.7|108602.2|108687.1|108637.1|108696.7|108637.1|108677.9|108601.9|13
1731014790000|2024-11-07 21:26:30|108686.9|108636.9|108693.3|108643.3|108693.3|108643.3|108686.9|108636.9|8
1731014800000|2024-11-07 21:26:40|108693.6|108643.6|108697.6|108647.6|108698.2|108648.2|108693.6|108643.6|8
1731014810000|2024-11-07 21:26:50|108697.5|108647.5|108696.7|108646.7|108697.5|108647.5|108696.6|108646.6|5
1731014820000|2024-11-07 21:27:00|108696.8|108646.8|108705.6|108655.6|108706.2|108656.2|108694.6|108644.6|11
1731014830000|2024-11-07 21:27:10|108705.7|108655.7|108708.3|108658.3|108708.3|108658.3|108705.1|108655.1|8
1731014840000|2024-11-07 21:27:20|108708.5|108658.5|108706.8|108656.8|108708.9|108658.9|108706.8|108656.8|4
1731014850000|2024-11-07 21:27:30|108706.4|108656.4|108705|108655|108708.3|108658.3|108704.1|108654.1|9
1731014860000|2024-11-07 21:27:40|108703|108653|108700.6|108650.6|108703.5|108653.5|108697.5|108647.5|14
1731014870000|2024-11-07 21:27:50|108701.7|108651.7|108697|108647|108702.6|108652.6|108697|108647|10
1731014880000|2024-11-07 21:28:00|108696.7|108646.7|108697.7|108647.7|108698.4|108648.4|108696.4|108646.4|10
1731014890000|2024-11-07 21:28:10|108697.6|108647.6|108694.7|108644.7|108697.7|108647.7|108694.6|108644.6|5
1731014900000|2024-11-07 21:28:20|108697.4|108647.4|108697.1|108647.1|108697.4|108647.4|108697.1|108647.1|3
1731014910000|2024-11-07 21:28:30|108696.9|108646.9|108696.9|108646.9|108698|108648|108692.8|108642.8|9
1731014920000|2024-11-07 21:28:40|108697|108647|108697.8|108647.8|108698|108648|108694.9|108644.9|8
1731014930000|2024-11-07 21:28:50|108696.6|108646.6|108696.6|108646.6|108696.6|108646.6|108696.3|108646.3|3
1731014940000|2024-11-07 21:29:00|108696|108646|108694.9|108644.9|108696|108646|108694.5|108644.5|6
1731014950000|2024-11-07 21:29:10|108695.6|108645.6|108688.1|108638.1|108696.7|108646.7|108688.1|108638.1|14
1731014960000|2024-11-07 21:29:20|108687.8|108637.8|108687.7|108637.7|108691.3|108641.3|108683.7|108633.7|15
1731014970000|2024-11-07 21:29:30|108687.4|108637.4|108690|108640|108690.5|108640.5|108687.4|108637.4|5
1731014980000|2024-11-07 21:29:40|108689.9|108639.9|108688.6|108638.6|108690|108640|108685.8|108635.8|11
1731014990000|2024-11-07 21:29:50|108687|108637|108684|108634|108687.7|108637.7|108682.4|108632.4|10
1731015000000|2024-11-07 21:30:00|108682.6|108632.6|108680|108630|108685.3|108635.3|108674.9|108624.9|18
1731015010000|2024-11-07 21:30:10|108679.7|108629.7|108673.4|108623.4|108680|108630|108670|108620|17
1731015020000|2024-11-07 21:30:20|108672.5|108622.5|108673.1|108623.1|108673.1|108623.1|108670.6|108620.6|11
1731015030000|2024-11-07 21:30:30|108674.1|108624.1|108664.8|108614.8|108674.3|108624.3|108662.4|108612.4|21
1731015040000|2024-11-07 21:30:40|108665.4|108615.4|108668.4|108618.4|108668.4|108618.4|108664.8|108614.8|16
1731015050000|2024-11-07 21:30:50|108667|108617|108666.8|108616.8|108668.1|108618.1|108666.8|108616.8|10
1731015060000|2024-11-07 21:31:00|108666.9|108616.9|108667.1|108617.1|108668.2|108618.2|108664.2|108614.2|4
1731015070000|2024-11-07 21:31:10|108667.4|108617.4|108665.7|108615.7|108667.4|108617.4|108665.4|108615.4|5
1731015080000|2024-11-07 21:31:20|108665.4|108615.4|108662.8|108612.8|108666|108616|108660.6|108610.6|17
1731015090000|2024-11-07 21:31:30|108663|108613|108664.5|108614.5|108664.6|108614.6|108662.5|108612.5|11
1731015100000|2024-11-07 21:31:40|108664.4|108614.4|108665.3|108615.3|108688|108615.5|108664.4|108585.3|11
1731015110000|2024-11-07 21:31:50|108665.6|108615.6|108667.4|108617.4|108670.7|108620.7|108665.6|108615.6|15
1731015120000|2024-11-07 21:32:00|108668|108618|108679.1|108629.1|108679.1|108629.1|108668|108618|19
1731015130000|2024-11-07 21:32:10|108679.3|108629.3|108676.3|108626.3|108679.4|108629.4|108676.3|108626.3|11
1731015140000|2024-11-07 21:32:20|108676.1|108626.1|108670.3|108620.3|108676.1|108626.1|108669.7|108619.7|25
1731015150000|2024-11-07 21:32:30|108670.5|108620.5|108700.5|108601.3|108705.7|108626.3|108670.5|108599.1|15
1731015160000|2024-11-07 21:32:40|108700.4|108601.4|108709.8|108584.6|108709.8|108601.4|108700.4|108584.6|6
1731015170000|2024-11-07 21:32:50|108720.2|108572.4|108707.9|108584.2|108720.2|108598|108694.5|108572.4|4
1731015180000|2024-11-07 21:33:00|108707.6|108584.3|108707.7|108584.3|108710.6|108584.4|108707.6|108584.3|5
1731015190000|2024-11-07 21:33:10|108707.8|108584.2|108703.2|108604.1|108710.5|108604.8|108702.6|108584.2|10
1731015200000|2024-11-07 21:33:20|108703.4|108604|108707.1|108603.3|108707.1|108608.5|108702|108602.5|17
1731015210000|2024-11-07 21:33:30|108705.6|108604.6|108706.5|108607.3|108706.6|108607.9|108704.5|108604.6|14
1731015220000|2024-11-07 21:33:40|108706.4|108607.4|108709.6|108614.8|108709.6|108614.8|108706.4|108607.4|12
1731015230000|2024-11-07 21:33:50|108687.8|108637.8|108709.9|108610.9|108711|108637.8|108687.8|108610.5|7
1731015240000|2024-11-07 21:34:00|108685.2|108610.6|108683.3|108633.3|108685.2|108635.2|108683.1|108607.8|6
1731015250000|2024-11-07 21:34:10|108713.5|108598.7|108714.9|108595.9|108715.1|108611.2|108708.3|108595.9|5
1731015260000|2024-11-07 21:34:20|108715|108595.8|108716.3|108596.1|108716.3|108596.3|108714.9|108595.8|7
1731015270000|2024-11-07 21:34:30|108710.5|108611.8|108709.2|108609|108716.8|108640|108685.1|108598.5|19
1731015280000|2024-11-07 21:34:40|108709.3|108608.4|108718.7|108617.9|108718.7|108617.9|108709.3|108607.2|12
1731015290000|2024-11-07 21:34:50|108716.2|108618|108719.6|108617.6|108719.6|108645|108695|108617.6|13
1731015300000|2024-11-07 21:35:00|108719.7|108617.5|108724.2|108620.4|108724.5|108623.3|108719.7|108617|20
1731015310000|2024-11-07 21:35:10|108724.1|108620.5|108699.4|108649.4|108724.4|108649.4|108698.4|108619.5|14
1731015320000|2024-11-07 21:35:20|108699.5|108649.5|108724|108616.2|108732.5|108649.5|108699.5|108605.2|14
1731015330000|2024-11-07 21:35:30|108723.9|108613.6|108723.9|108614.1|108724|108614.2|108723.5|108612.6|8
1731015340000|2024-11-07 21:35:40|108723.6|108616.6|108720.8|108621.1|108723.6|108621.9|108720.7|108616.6|14
1731015350000|2024-11-07 21:35:50|108723.1|108615.7|108721.2|108615.5|108723.1|108644.6|108691.9|108613|8
1731015360000|2024-11-07 21:36:00|108720.8|108616.1|108693.1|108643.1|108720.8|108646|108692.5|108613.4|21
1731015370000|2024-11-07 21:36:10|108693.3|108643.3|108691.6|108641.6|108717.2|108643.5|108691.6|108618.1|13
1731015380000|2024-11-07 21:36:20|108719.8|108613.4|108716.3|108617.9|108722.2|108639.7|108688.4|108607.9|20
1731015390000|2024-11-07 21:36:30|108715.7|108619.6|108708.5|108600.1|108717.2|108619.6|108707.8|108599.4|49
1731015400000|2024-11-07 21:36:40|108709.9|108602.3|108707.7|108604.2|108709.9|108606.3|108704.8|108602.3|22
1731015410000|2024-11-07 21:36:50|108706.1|108606.1|108705.7|108606.2|108706.1|108629.1|108677.5|108604.6|11
1731015420000|2024-11-07 21:37:00|108704.6|108604.8|108710.2|108600.9|108710.2|108628.7|108678.7|108600.9|5
1731015430000|2024-11-07 21:37:10|108705.6|108606.7|108713.6|108587.4|108713.6|108606.8|108705.6|108587.4|5
1731015440000|2024-11-07 21:37:20|108713.4|108587.3|108713.5|108587.3|108713.5|108587.3|108713.4|108587.3|2
1731015450000|2024-11-07 21:37:30|108713.4|108587.5|108705.5|108601.9|108714.3|108629.7|108679.7|108587.5|14
1731015460000|2024-11-07 21:37:40|108704.4|108606.1|108682.3|108632.3|108705.5|108632.4|108679.8|108605.9|11
1731015470000|2024-11-07 21:37:50|108706.1|108609.7|108710.7|108591.4|108712.2|108631.6|108681.5|108588.5|13
1731015480000|2024-11-07 21:38:00|108708.3|108591.5|108702.3|108605.7|108708.3|108629.3|108679.3|108591.5|18
1731015490000|2024-11-07 21:38:10|108702.7|108605.9|108704.9|108599.2|108704.9|108605.9|108700.7|108599.2|12
1731015500000|2024-11-07 21:38:20|108704.8|108599.3|108698|108600.9|108711.5|108602.5|108697.2|108584.6|12
1731015510000|2024-11-07 21:38:30|108698.6|108599.8|108697.4|108600.4|108698.7|108600.4|108697.4|108598.3|4
1731015520000|2024-11-07 21:38:40|108671.8|108621.8|108701.6|108602.1|108702.2|108627.1|108671.7|108602.1|15
1731015530000|2024-11-07 21:38:50|108707.4|108590|108704|108597.4|108707.6|108597.4|108703|108590|5
1731015540000|2024-11-07 21:39:00|108701.3|108602.3|108699.2|108599.3|108702.8|108628.5|108678.5|108597.7|16
1731015550000|2024-11-07 21:39:10|108674.4|108624.4|108699.4|108604.9|108699.5|108631.9|108672.1|108596.5|30
1731015560000|2024-11-07 21:39:20|108678.3|108628.3|108703.2|108609.3|108703.2|108631.3|108677.7|108609.3|15
1731015570000|2024-11-07 21:39:30|108702.7|108608.3|108706.2|108608.1|108706.3|108631.7|108681.4|108608.1|5
1731015580000|2024-11-07 21:39:40|108706.4|108605.7|108674.9|108624.9|108706.4|108629.9|108674.9|108605.7|7
1731015590000|2024-11-07 21:39:50|108698.3|108602.7|108697.1|108601.6|108698.8|108603.1|108697.1|108599.8|8
1731015600000|2024-11-07 21:40:00|108673.4|108623.4|108693.9|108597.5|108699.9|108626.6|108670.3|108596.6|26
1731015610000|2024-11-07 21:40:10|108693.6|108597|108697.4|108593.5|108697.4|108597.1|108693.5|108592.4|6
1731015620000|2024-11-07 21:40:20|108697.6|108593.4|108698.1|108593.4|108703.4|108593.4|108697.6|108577.3|7
1731015630000|2024-11-07 21:40:30|108698|108595.4|108705.2|108579.6|108705.2|108595.6|108696.8|108579.6|8
1731015640000|2024-11-07 21:40:40|108692.3|108582.1|108672.3|108622.3|108692.3|108622.3|108672.3|108579.6|4
1731015650000|2024-11-07 21:40:50|108673.1|108623.1|108700|108591|108700|108623.4|108673.1|108591|3
1731015660000|2024-11-07 21:41:00|108706.4|108581.5|108700.2|108597.8|108711.1|108598.9|108700|108579|7
1731015670000|2024-11-07 21:41:10|108700.5|108594.7|108706.1|108592.5|108707|108594.7|108700.5|108585.8|9
1731015680000|2024-11-07 21:41:20|108699.3|108597.5|108710.6|108589|108710.7|108598.6|108698.5|108589|12
1731015690000|2024-11-07 21:41:30|108724.7|108564.1|108719.2|108578|108724.7|108578|108719|108563|7
1731015700000|2024-11-07 21:41:40|108722.6|108569.5|108711.1|108585.5|108728.4|108585.5|108711.1|108569.1|8
1731015710000|2024-11-07 21:41:50|108704.2|108594.5|108717.4|108574.2|108718|108594.5|108704.2|108574.2|7
1731015720000|2024-11-07 21:42:00|108717.7|108564.8|108703.8|108592.8|108724.6|108592.8|108703.8|108564.6|6
1731015730000|2024-11-07 21:42:10|108711.8|108588.4|108711|108583.1|108711.8|108588.4|108710.8|108581|6
1731015740000|2024-11-07 21:42:20|108721.8|108577.2|108718.4|108575.6|108726.4|108577.2|108718.4|108562.5|8
1731015750000|2024-11-07 21:42:30|108712.4|108579.9|108712.2|108579.2|108713.8|108579.9|108706.4|108577.9|7
1731015760000|2024-11-07 21:42:40|108719.6|108574.1|108720.1|108576.9|108725.9|108577.7|108719.6|108560.6|7
1731015770000|2024-11-07 21:42:50|108713|108582|108712.7|108580.3|108713|108582|108712.7|108579.7|4
1731015780000|2024-11-07 21:43:00|108722|108561.2|108708.7|108575.7|108725.1|108576|108708.6|108558.1|6
1731015790000|2024-11-07 21:43:10|108716|108572.4|108728.3|108559.4|108728.3|108572.4|108716|108559.3|3
1731015800000|2024-11-07 21:43:20|108724.8|108559|108718.2|108580.4|108724.8|108585.5|108711.4|108559|9
1731015810000|2024-11-07 21:43:30|108722.7|108575|108713.2|108588.4|108730.5|108588.4|108713.2|108566.6|13
1731015820000|2024-11-07 21:43:40|108706.6|108595.5|108715.7|108589|108719.8|108595.6|108706.6|108582.9|11
1731015830000|2024-11-07 21:43:50|108717.7|108588.4|108735.4|108573.8|108735.4|108588.5|108717.7|108573.8|6
1731015840000|2024-11-07 21:44:00|108721.7|108587.8|108721|108589.7|108721.7|108589.7|108721|108587.8|5
1731015850000|2024-11-07 21:44:10|108725.3|108581.9|108726.2|108582.5|108754.2|108582.5|108725.3|108541.9|8
1731015860000|2024-11-07 21:44:20|108726.9|108582.6|108728.1|108581.7|108728.1|108582.6|108726.9|108581.7|5
1731015870000|2024-11-07 21:44:30|108738.9|108569.9|108727.1|108590.8|108739.1|108590.8|108727.1|108569.9|9
1731015880000|2024-11-07 21:44:40|108727|108591|108722.3|108583.8|108737.3|108591|108721.1|108568.3|12
1731015890000|2024-11-07 21:44:50|108722.1|108583.9|108713.7|108602.6|108722.1|108607.4|108713|108582.6|10
1731015900000|2024-11-07 21:45:00|108701.3|108607.1|108706.5|108600.9|108706.5|108628.2|108678.2|108600.9|12
1731015910000|2024-11-07 21:45:10|108716.3|108585|108733.5|108562.8|108733.5|108585.9|108715.4|108562.8|4
1731015920000|2024-11-07 21:45:20|108719|108581.7|108704.4|108587.3|108719|108593.4|108704.3|108581.7|15
1731015930000|2024-11-07 21:45:30|108704.6|108586.8|108705.1|108581.2|108705.8|108594.6|108696.3|108581.2|6
1731015940000|2024-11-07 21:45:40|108707.1|108581.1|108703.5|108580.7|108714.5|108586.6|108703|108569.2|9
1731015950000|2024-11-07 21:45:50|108703.4|108580.8|108702.9|108581|108703.5|108581|108702.9|108580.7|6
1731015960000|2024-11-07 21:46:00|108702.8|108581.1|108705.8|108582.9|108712.4|108582.9|108700.6|108571.9|11
1731015970000|2024-11-07 21:46:10|108705|108583.7|108706.8|108589.7|108710.1|108589.7|108704.2|108582.6|7
1731015980000|2024-11-07 21:46:20|108708.3|108592.1|108712.3|108591.6|108712.3|108593.7|108707.2|108591.6|10
1731015990000|2024-11-07 21:46:30|108721|108573.8|108715.9|108587.1|108721|108589.5|108712.4|108573.8|16
1731016000000|2024-11-07 21:46:40|108715.6|108586.8|108713.5|108584.1|108716.7|108591.3|108712.4|108583.9|15
1731016010000|2024-11-07 21:46:50|108714.5|108592.1|108715|108593.7|108715.5|108593.7|108714.5|108586.8|9
1731016020000|2024-11-07 21:47:00|108715.2|108593.6|108715|108587.9|108720.1|108593.9|108715|108587|16
1731016030000|2024-11-07 21:47:10|108717.4|108588|108716.1|108591.5|108721.4|108591.7|108716.1|108583.4|9
1731016040000|2024-11-07 21:47:20|108716.4|108591.4|108725.3|108574.7|108725.3|108596.3|108715.7|108574|10
1731016050000|2024-11-07 21:47:30|108724.5|108582.5|108704.6|108601.6|108724.5|108604.1|108704.6|108582.5|8
1731016060000|2024-11-07 21:47:40|108705|108602.8|108709.5|108594.4|108733.4|108602.8|108705|108556.7|12
1731016070000|2024-11-07 21:47:50|108710.7|108593.8|108718.5|108590.7|108718.5|108603.7|108701.8|108590.7|5
1731016080000|2024-11-07 21:48:00|108724.1|108582.9|108715.3|108588.7|108724.1|108590.5|108710.9|108582.9|8
1731016090000|2024-11-07 21:48:10|108722.8|108569.3|108714.4|108589.1|108722.8|108598.2|108709.7|108569.3|15
1731016100000|2024-11-07 21:48:20|108715|108588.7|108723.4|108573.1|108723.4|108588.8|108714.9|108573.1|4
1731016110000|2024-11-07 21:48:30|108736.5|108548|108714.1|108589.6|108736.5|108589.9|108713.4|108548|7
1731016120000|2024-11-07 21:48:40|108714.4|108590.1|108714.6|108584.5|108714.6|108590.1|108714.4|108584.5|2
1731016130000|2024-11-07 21:48:50|108715.2|108584|108724.7|108569|108724.8|108584|108715.2|108568.9|10
1731016140000|2024-11-07 21:49:00|108724.5|108569.2|108724.5|108586.3|108724.6|108590.6|108714.6|108568.2|8
1731016150000|2024-11-07 21:49:10|108715.6|108589.5|108715|108588.7|108715.6|108589.9|108714.9|108588.7|6
1731016160000|2024-11-07 21:49:20|108715.1|108588.5|108739.8|108542.7|108739.8|108588.8|108714.8|108542.7|7
1731016170000|2024-11-07 21:49:30|108739.5|108543|108718.7|108575.9|108739.5|108579.6|108716.2|108543|8
1731016180000|2024-11-07 21:49:40|108718.5|108576.1|108721.6|108570.5|108721.6|108576.6|108716.7|108570.5|5
1731016190000|2024-11-07 21:49:50|108721.7|108570.4|108713.9|108590.2|108722.6|108590.2|108713.9|108570.4|6
1731016200000|2024-11-07 21:50:00|108715.8|108590.1|108716.3|108594.8|108716.3|108594.8|108710.4|108588.3|12
1731016210000|2024-11-07 21:50:10|108716.2|108594.9|108716.3|108586.7|108718.3|108594.9|108715.8|108585.9|8
1731016220000|2024-11-07 21:50:20|108716.8|108587.1|108719.4|108606.4|108719.4|108606.4|108715.2|108586.8|9
1731016230000|2024-11-07 21:50:30|108720|108605.1|108721.6|108589.5|108721.6|108606|108718.6|108586.9|8
1731016240000|2024-11-07 21:50:40|108720.1|108600.1|108714.5|108589.6|108720.1|108606.6|108714.5|108588.6|10
1731016250000|2024-11-07 21:50:50|108712.3|108590.4|108709.8|108583.1|108714.6|108592.7|108708.4|108583.1|15
1731016260000|2024-11-07 21:51:00|108709.4|108586.3|108708.8|108583.1|108709.4|108586.3|108708.2|108582.7|9
1731016270000|2024-11-07 21:51:10|108710.4|108581.7|108718|108592|108723.4|108598.2|108710.4|108576.1|36
1731016280000|2024-11-07 21:51:20|108717.9|108594.6|108709.9|108587.8|108717.9|108594.6|108709.9|108584.8|8
1731016290000|2024-11-07 21:51:30|108709.4|108587.7|108709.8|108581.9|108711.1|108587.7|108709.4|108577.7|11
1731016300000|2024-11-07 21:51:40|108708.8|108586.1|108708.2|108579|108715.2|108586.1|108703.8|108569.3|14
1731016310000|2024-11-07 21:51:50|108708.8|108578.8|108703.9|108572.9|108708.8|108578.8|108703.9|108572.6|7
1731016320000|2024-11-07 21:52:00|108705.5|108572.4|108705.9|108572.2|108714.3|108572.4|108705.5|108561.7|6
1731016330000|2024-11-07 21:52:10|108701.6|108582.1|108706.8|108583.1|108710|108583.4|108701.3|108581.8|8
1731016340000|2024-11-07 21:52:20|108708.7|108580.2|108715.1|108581.7|108715.1|108581.7|108708.7|108574.7|10
1731016350000|2024-11-07 21:52:30|108723.7|108578.8|108709.9|108576.8|108723.7|108581.6|108709.9|108576.3|9
1731016360000|2024-11-07 21:52:40|108721.2|108572.6|108719.9|108586|108721.4|108588|108719|108572.4|13
1731016370000|2024-11-07 21:52:50|108735.5|108560|108734.4|108556.4|108753.4|108562.2|108734.4|108528.3|6
1731016380000|2024-11-07 21:53:00|108734.5|108551.8|108725.8|108582.5|108737.6|108583.2|108722.8|108551.8|7
1731016390000|2024-11-07 21:53:10|108724.4|108582.7|108717.4|108567.3|108725.6|108585.4|108713.5|108564|11
1731016400000|2024-11-07 21:53:20|108718.8|108567.1|108705.1|108587.6|108718.8|108587.7|108705|108567.1|7
1731016410000|2024-11-07 21:53:30|108704.9|108587.9|108709.7|108575.4|108716.4|108587.9|108704.9|108568.9|5
1731016420000|2024-11-07 21:53:40|108705.8|108584|108703.4|108590.7|108706.4|108590.8|108703.2|108583.8|8
1731016430000|2024-11-07 21:53:50|108703.5|108590.6|108701.3|108590.7|108706.1|108597.9|108701.3|108588.3|12
1731016440000|2024-11-07 21:54:00|108702.1|108591.8|108705.9|108598.5|108710.7|108598.5|108702.1|108585.8|12
1731016450000|2024-11-07 21:54:10|108708.4|108584|108714.8|108584.7|108715.9|108597.4|108702.5|108584|6
1731016460000|2024-11-07 21:54:20|108716.6|108576.9|108711.4|108587.7|108716.6|108588.6|108704.2|108576.9|9
1731016470000|2024-11-07 21:54:30|108708.6|108597.6|108700|108599.8|108708.6|108599.8|108700|108596.6|8
1731016480000|2024-11-07 21:54:40|108704.2|108589.3|108708.4|108596.5|108710.4|108597.1|108704|108586.9|13
1731016490000|2024-11-07 21:54:50|108708.5|108596.4|108717.6|108585.5|108717.6|108596.4|108708.5|108585.5|9
1731016500000|2024-11-07 21:55:00|108721.2|108577.3|108708.9|108583.8|108721.2|108586.6|108708.9|108577.3|13
1731016510000|2024-11-07 21:55:10|108710.5|108584.8|108712.7|108585.9|108713.8|108588|108710.5|108584.8|8
1731016520000|2024-11-07 21:55:20|108709.6|108590.2|108705.2|108592.2|108709.6|108592.2|108702.4|108588.4|13
1731016530000|2024-11-07 21:55:30|108706.4|108593|108708.8|108584.2|108711.8|108593|108706.4|108584|10
1731016540000|2024-11-07 21:55:40|108702.7|108590.4|108704|108591.7|108704.4|108591.7|108702.6|108589.7|6
1731016550000|2024-11-07 21:55:50|108704.2|108591.6|108714.4|108579.6|108714.5|108591.6|108704.2|108579.6|11
1731016560000|2024-11-07 21:56:00|108706.1|108587.5|108702.9|108588.8|108706.7|108592.2|108702.4|108586.8|10
1731016570000|2024-11-07 21:56:10|108710.8|108582.2|108709.5|108584.9|108722.2|108585.2|108709.5|108571.4|7
1731016580000|2024-11-07 21:56:20|108701.2|108593.1|108702.3|108590.5|108702.3|108593.7|108701.2|108590.5|9
1731016590000|2024-11-07 21:56:30|108708.4|108585|108710.8|108581.8|108710.8|108586.6|108708.4|108581.8|10
1731016600000|2024-11-07 21:56:40|108711.4|108583|108707.8|108570.1|108711.4|108591.5|108698.2|108570.1|15
1731016610000|2024-11-07 21:56:50|108708.2|108569.8|108695.2|108576.7|108708.2|108576.7|108695.2|108568.9|6
1731016620000|2024-11-07 21:57:00|108727|108538.5|108702.3|108574.9|108727|108583.7|108696|108538.5|6
1731016630000|2024-11-07 21:57:10|108706.1|108568.9|108710.5|108563|108729.3|108568.9|108706.1|108541.7|9
1731016640000|2024-11-07 21:57:20|108706.5|108570.7|108741.9|108526|108741.9|108570.7|108706.1|108526|4
1731016650000|2024-11-07 21:57:30|108732.2|108534.8|108714.2|108556.4|108732.2|108556.4|108714.2|108534.8|4
1731016660000|2024-11-07 21:57:40|108710.6|108563.8|108702.4|108577.2|108710.6|108577.2|108702.4|108563.8|8
1731016670000|2024-11-07 21:57:50|108706.8|108568.2|108709|108572.3|108716.8|108572.3|108705.4|108559.5|9
1731016680000|2024-11-07 21:58:00|108709.3|108573|108713.5|108575.9|108716.8|108577.8|108707.8|108573|16
1731016690000|2024-11-07 21:58:10|108710.9|108580.4|108708.1|108584.8|108710.9|108584.9|108708.1|108580.4|3
1731016700000|2024-11-07 21:58:20|108708.2|108572.5|108702.8|108571.5|108711.3|108572.5|108701.6|108569.3|6
1731016710000|2024-11-07 21:58:30|108702.4|108569.8|108741.5|108530.7|108741.6|108570.2|108700.1|108530.7|9
1731016720000|2024-11-07 21:58:40|108741.6|108530.5|108719.2|108555.9|108742|108555.9|108719.2|108529.8|10
1731016730000|2024-11-07 21:58:50|108719.8|108557.3|108719.9|108553.2|108720.3|108557.3|108719.8|108553.1|12
1731016740000|2024-11-07 21:59:00|108719.4|108555.5|108727.4|108560.6|108727.9|108599.2|108710.8|108555.5|12
1731016750000|2024-11-07 21:59:10|108727.6|108577.2|108696.6|108576.9|108727.6|108581.3|108696.6|108575.2|13
1731016760000|2024-11-07 21:59:20|108687.4|108593.5|108737.3|108547|108737.3|108596.4|108687.4|108544.6|8
1731016770000|2024-11-07 21:59:30|108737.6|108546.3|108715.1|108571.3|108737.6|108576.8|108715.1|108546.3|8
1731016780000|2024-11-07 21:59:40|108715.6|108571.9|108715.8|108556.7|108715.9|108571.9|108715.6|108556.7|7
1731016790000|2024-11-07 21:59:50|108715.7|108556.5|108778|108500.7|108778|108571.9|108715.7|108500.7|18
1731016800000|2024-11-07 22:00:00|108799.5|108488.6|108826.2|108491.2|108826.2|108491.2|108799.5|108488.6|3
1731016830000|2024-11-07 22:00:30|108854.9|108519.9|108859.8|108524.8|108859.8|108524.8|108854.9|108519.9|2
1731016840000|2024-11-07 22:00:40|108855.7|108520.7|108855.7|108520.7|108855.7|108520.7|108855.7|108520.7|1
1731016850000|2024-11-07 22:00:50|108857.3|108522.3|108868.5|108533.5|108868.5|108533.5|108855.8|108520.8|3
1731016860000|2024-11-07 22:01:00|108865.3|108530.3|108865.1|108530.1|108865.3|108530.3|108865.1|108530.1|2
1731016870000|2024-11-07 22:01:10|108862.8|108527.8|108862.8|108527.8|108862.8|108527.8|108862.8|108527.8|1
1731016880000|2024-11-07 22:01:20|108862.1|108527.1|108862.1|108527.1|108862.1|108527.1|108862.1|108527.1|1
1731016890000|2024-11-07 22:01:30|108861.5|108526.5|108861.5|108526.5|108861.5|108526.5|108861.5|108526.5|1
1731016900000|2024-11-07 22:01:40|108862.1|108527.1|108860.3|108525.3|108862.1|108527.1|108860.3|108525.3|2
1731016910000|2024-11-07 22:01:50|108851.9|108516.9|108851.9|108516.9|108851.9|108516.9|108851.9|108516.9|1
1731016920000|2024-11-07 22:02:00|108871.8|108536.8|108871.8|108536.8|108871.8|108536.8|108871.8|108536.8|1
1731017400000|2024-11-07 22:10:00|108878.6|108543.6|108878.6|108543.6|108878.6|108543.6|108878.6|108543.6|1
1731019360000|2024-11-07 22:42:40|108855.3|108520.3|108855.4|108520.4|108855.4|108520.4|108855.2|108520.2|3
1731019370000|2024-11-07 22:42:50|108851.8|108516.8|108849.7|108514.7|108852.4|108517.4|108849.5|108514.5|10
1731019380000|2024-11-07 22:43:00|108849.6|108514.6|108858.3|108523.3|108858.3|108523.3|108848|108513|8
1731019390000|2024-11-07 22:43:10|108858.2|108523.2|108851.6|108516.6|108858.2|108523.2|108851.6|108516.6|7
1731019400000|2024-11-07 22:43:20|108851.5|108516.5|108851.3|108516.3|108851.5|108516.5|108851.3|108516.3|6
1731019410000|2024-11-07 22:43:30|108851.2|108516.2|108860.3|108525.3|108860.3|108525.3|108850.9|108515.9|3
1731019420000|2024-11-07 22:43:40|108860.4|108525.4|108860.8|108525.8|108860.9|108525.9|108860.4|108525.4|7
1731019430000|2024-11-07 22:43:50|108860.7|108525.7|108857.2|108522.2|108865|108530|108857.2|108522.2|8
1731019440000|2024-11-07 22:44:00|108857.1|108522.1|108870.1|108535.1|108870.7|108535.7|108857.1|108522.1|6
1731019450000|2024-11-07 22:44:10|108870.4|108535.4|108859|108524|108870.6|108535.6|108857.7|108522.7|13
1731019460000|2024-11-07 22:44:20|108858.9|108523.9|108859.4|108524.4|108859.7|108524.7|108858.9|108523.9|7
1731019470000|2024-11-07 22:44:30|108861.9|108526.9|108860.7|108525.7|108867.3|108532.3|108860.7|108525.7|8
1731019480000|2024-11-07 22:44:40|108860.8|108525.8|108867.4|108532.4|108867.4|108532.4|108860.7|108525.7|8
1731019490000|2024-11-07 22:44:50|108867.5|108532.5|108854.9|108519.9|108869.1|108534.1|108854.9|108519.9|9
1731019500000|2024-11-07 22:45:00|108855|108520|108866.6|108531.6|108866.6|108531.6|108855|108520|2
1731019510000|2024-11-07 22:45:10|108866.5|108531.5|108866.8|108531.8|108866.8|108531.8|108866.5|108531.5|7
1731019520000|2024-11-07 22:45:20|108866.7|108531.7|108861.1|108526.1|108866.7|108531.7|108861.1|108526.1|4
1731019530000|2024-11-07 22:45:30|108861|108526|108861.2|108526.2|108861.2|108526.2|108861|108526|4
1731019540000|2024-11-07 22:45:40|108861|108526|108860.8|108525.8|108861.1|108526.1|108860.7|108525.7|4
1731019550000|2024-11-07 22:45:50|108860.7|108525.7|108855.3|108520.3|108861.4|108526.4|108855.3|108520.3|4
1731019560000|2024-11-07 22:46:00|108862.9|108527.9|108862.8|108527.8|108862.9|108527.9|108862.8|108527.8|2
1731019570000|2024-11-07 22:46:10|108862.9|108527.9|108862.8|108527.8|108862.9|108527.9|108862.8|108527.8|2
1731019580000|2024-11-07 22:46:20|108862.9|108527.9|108861.3|108526.3|108862.9|108527.9|108861.3|108526.3|4
1731019590000|2024-11-07 22:46:30|108860.4|108525.4|108860.1|108525.1|108860.6|108525.6|108860.1|108525.1|4
1731019600000|2024-11-07 22:46:40|108860.3|108525.3|108861.3|108526.3|108861.3|108526.3|108860.3|108525.3|2
1731019610000|2024-11-07 22:46:50|108861|108526|108860.5|108525.5|108861.4|108526.4|108855.7|108520.7|6
1731019620000|2024-11-07 22:47:00|108861.3|108526.3|108862.6|108527.6|108862.7|108527.7|108861.3|108526.3|6
1731019630000|2024-11-07 22:47:10|108862.5|108527.5|108862.3|108527.3|108862.5|108527.5|108861.5|108526.5|7
1731019640000|2024-11-07 22:47:20|108862.5|108527.5|108862.6|108527.6|108862.6|108527.6|108862.5|108527.5|2
1731019650000|2024-11-07 22:47:30|108862.5|108527.5|108862.6|108527.6|108862.6|108527.6|108862.3|108527.3|4
1731019660000|2024-11-07 22:47:40|108862.3|108527.3|108862.3|108527.3|108862.3|108527.3|108862.3|108527.3|1
1731019670000|2024-11-07 22:47:50|108862.1|108527.1|108862.5|108527.5|108862.6|108527.6|108862.1|108527.1|6
1731019680000|2024-11-07 22:48:00|108862.4|108527.4|108862.5|108527.5|108862.5|108527.5|108862.4|108527.4|4
1731019690000|2024-11-07 22:48:10|108862.4|108527.4|108862.9|108527.9|108862.9|108527.9|108862.4|108527.4|5
1731019700000|2024-11-07 22:48:20|108862.8|108527.8|108862.7|108527.7|108862.9|108527.9|108862.7|108527.7|4
1731019710000|2024-11-07 22:48:30|108862.6|108527.6|108862.7|108527.7|108862.7|108527.7|108862.6|108527.6|2
1731019720000|2024-11-07 22:48:40|108862.8|108527.8|108867.1|108532.1|108883.2|108548.2|108862.7|108527.7|6
1731019740000|2024-11-07 22:49:00|108848.1|108513.1|108860.5|108525.5|108862.1|108527.1|108848.1|108513.1|6
1731019750000|2024-11-07 22:49:10|108860.8|108525.8|108843.5|108508.5|108861.1|108526.1|108843.4|108508.4|11
1731019760000|2024-11-07 22:49:20|108843.2|108508.2|108850.8|108515.8|108851.2|108516.2|108843.2|108508.2|11
1731019770000|2024-11-07 22:49:30|108853.4|108518.4|108850|108515|108854.9|108519.9|108848.2|108513.2|9
1731019780000|2024-11-07 22:49:40|108849|108514|108844.4|108509.4|108849|108514|108842.1|108507.1|9
1731019790000|2024-11-07 22:49:50|108844.3|108509.3|108846.7|108511.7|108846.8|108511.8|108844.2|108509.2|7
1731019800000|2024-11-07 22:50:00|108846.6|108511.6|108845.4|108510.4|108846.7|108511.7|108845.4|108510.4|3
1731019810000|2024-11-07 22:50:10|108845.3|108510.3|108846.2|108511.2|108846.2|108511.2|108844.9|108509.9|4
1731019820000|2024-11-07 22:50:20|108846.5|108511.5|108846.9|108511.9|108846.9|108511.9|108846.4|108511.4|5
1731019830000|2024-11-07 22:50:30|108846.8|108511.8|108853|108518|108853|108518|108841.4|108506.4|10
1731019840000|2024-11-07 22:50:40|108853.4|108518.4|108856.3|108521.3|108856.3|108521.3|108853.4|108518.4|9
1731019850000|2024-11-07 22:50:50|108854.9|108519.9|108850.9|108515.9|108854.9|108519.9|108850.8|108515.8|8
1731019860000|2024-11-07 22:51:00|108851.7|108516.7|108848.5|108513.5|108858.8|108523.8|108847.4|108512.4|7
1731019870000|2024-11-07 22:51:10|108847.7|108512.7|108860|108525|108860|108525|108844.3|108509.3|7
1731019880000|2024-11-07 22:51:20|108857.2|108522.2|108857.9|108522.9|108857.9|108522.9|108857.2|108522.2|2
1731019890000|2024-11-07 22:51:30|108853.7|108518.7|108850.4|108515.4|108853.7|108518.7|108850.4|108515.4|6
1731019900000|2024-11-07 22:51:40|108850|108515|108849.9|108514.9|108850|108515|108849.9|108514.9|2
1731019910000|2024-11-07 22:51:50|108850|108515|108850|108515|108850|108515|108850|108515|1
1731019920000|2024-11-07 22:52:00|108849.8|108514.8|108849.7|108514.7|108849.8|108514.8|108849.7|108514.7|2
1731019940000|2024-11-07 22:52:20|108849.6|108514.6|108849.7|108514.7|108849.7|108514.7|108849.6|108514.6|2
1731019950000|2024-11-07 22:52:30|108850|108515|108849.8|108514.8|108850|108515|108849.8|108514.8|2
1731019960000|2024-11-07 22:52:40|108849.9|108514.9|108850.2|108515.2|108850.2|108515.2|108849.8|108514.8|4
1731019970000|2024-11-07 22:52:50|108850.1|108515.1|108849.7|108514.7|108850.2|108515.2|108849.7|108514.7|3
1731019980000|2024-11-07 22:53:00|108849.8|108514.8|108849.9|108514.9|108849.9|108514.9|108849.8|108514.8|2
1731019990000|2024-11-07 22:53:10|108849.7|108514.7|108849.7|108514.7|108849.7|108514.7|108849.7|108514.7|1
1731020000000|2024-11-07 22:53:20|108849.6|108514.6|108849.5|108514.5|108850|108515|108849.5|108514.5|4
1731020010000|2024-11-07 22:53:30|108849.8|108514.8|108849.4|108514.4|108849.8|108514.8|108849.4|108514.4|2
1731020020000|2024-11-07 22:53:40|108849.5|108514.5|108849.6|108514.6|108849.6|108514.6|108849.3|108514.3|6
1731020030000|2024-11-07 22:53:50|108849.8|108514.8|108849.6|108514.6|108850|108515|108849.6|108514.6|6
1731020040000|2024-11-07 22:54:00|108851.6|108516.6|108851.8|108516.8|108851.8|108516.8|108851.6|108516.6|4
1731020050000|2024-11-07 22:54:10|108851.7|108516.7|108852.3|108517.3|108852.4|108517.4|108851.7|108516.7|5
1731020060000|2024-11-07 22:54:20|108852.4|108517.4|108852.5|108517.5|108852.5|108517.5|108852.4|108517.4|2
1731020070000|2024-11-07 22:54:30|108852.1|108517.1|108851.9|108516.9|108852.1|108517.1|108851.9|108516.9|5
1731020080000|2024-11-07 22:54:40|108852|108517|108851.7|108516.7|108852|108517|108851.6|108516.6|6
1731020090000|2024-11-07 22:54:50|108851.6|108516.6|108851.7|108516.7|108851.7|108516.7|108851.6|108516.6|2
1731020100000|2024-11-07 22:55:00|108851.6|108516.6|108852.3|108517.3|108852.3|108517.3|108851.6|108516.6|3
1731020110000|2024-11-07 22:55:10|108852.5|108517.5|108851.4|108516.4|108852.5|108517.5|108851.4|108516.4|3
1731020120000|2024-11-07 22:55:20|108853.2|108518.2|108853.1|108518.1|108853.2|108518.2|108853.1|108518.1|4
1731020130000|2024-11-07 22:55:30|108853.2|108518.2|108860.9|108525.9|108861|108526|108853.2|108518.2|5
1731020140000|2024-11-07 22:55:40|108860.6|108525.6|108854.9|108519.9|108860.6|108525.6|108850.9|108515.9|6
1731020150000|2024-11-07 22:55:50|108854.7|108519.7|108858.3|108523.3|108858.3|108523.3|108854.7|108519.7|3
1731020160000|2024-11-07 22:56:00|108856.9|108521.9|108854.7|108519.7|108858.3|108523.3|108854.7|108519.7|5
1731020170000|2024-11-07 22:56:10|108854.8|108519.8|108854.9|108519.9|108854.9|108519.9|108854.7|108519.7|4
1731020180000|2024-11-07 22:56:20|108854.6|108519.6|108854.8|108519.8|108854.8|108519.8|108854.6|108519.6|2
1731020190000|2024-11-07 22:56:30|108846.1|108511.1|108846.3|108511.3|108846.3|108511.3|108846.1|108511.1|2
1731020200000|2024-11-07 22:56:40|108846.4|108511.4|108847.7|108512.7|108848.1|108513.1|108846.4|108511.4|6
1731020210000|2024-11-07 22:56:50|108847.6|108512.6|108851.3|108516.3|108851.3|108516.3|108843.9|108508.9|5
1731020220000|2024-11-07 22:57:00|108850.3|108515.3|108848.6|108513.6|108850.3|108515.3|108846.9|108511.9|13
1731020230000|2024-11-07 22:57:10|108849.7|108514.7|108842.1|108507.1|108849.7|108514.7|108842|108507|7
1731020240000|2024-11-07 22:57:20|108842.2|108507.2|108847|108512|108850.8|108515.8|108842.2|108507.2|11
1731020250000|2024-11-07 22:57:30|108847.1|108512.1|108842.6|108507.6|108847.2|108512.2|108842.6|108507.6|8
1731020260000|2024-11-07 22:57:40|108842.7|108507.7|108853|108518|108853.4|108518.4|108842.7|108507.7|10
1731020270000|2024-11-07 22:57:50|108853.1|108518.1|108851|108516|108857|108522|108849.9|108514.9|11
1731020280000|2024-11-07 22:58:00|108849.7|108514.7|108867.8|108532.8|108871.9|108536.9|108849.4|108514.4|8
1731020290000|2024-11-07 22:58:10|108867.7|108532.7|108867.9|108532.9|108868|108533|108867.6|108532.6|5
1731020300000|2024-11-07 22:58:20|108868|108533|108868.1|108533.1|108868.1|108533.1|108867.9|108532.9|3
1731020310000|2024-11-07 22:58:30|108867.9|108532.9|108867.8|108532.8|108867.9|108532.9|108867.7|108532.7|4
1731020320000|2024-11-07 22:58:40|108867.6|108532.6|108875|108540|108875|108540|108867.6|108532.6|4
1731020330000|2024-11-07 22:58:50|108874.9|108539.9|108880.7|108545.7|108883.2|108548.2|108874.9|108539.9|14
1731020340000|2024-11-07 22:59:00|108857.5|108522.5|108852.9|108517.9|108859.5|108524.5|108852.9|108517.9|10
1731020350000|2024-11-07 22:59:10|108851.8|108516.8|108851.8|108516.8|108851.9|108516.9|108851.6|108516.6|6
1731020360000|2024-11-07 22:59:20|108851.7|108516.7|108847.4|108512.4|108851.8|108516.8|108847.2|108512.2|7
1731020370000|2024-11-07 22:59:30|108847.3|108512.3|108849.6|108514.6|108849.6|108514.6|108847.3|108512.3|6
1731020380000|2024-11-07 22:59:40|108849.3|108514.3|108848.1|108513.1|108849.6|108514.6|108848|108513|8
1731020390000|2024-11-07 22:59:50|108848|108513|108846.2|108511.2|108848.1|108513.1|108846.2|108511.2|7
1731020410000|2024-11-07 23:00:10|108860|108525|108872.3|108537.3|108876.3|108541.3|108860|108525|12
1731020420000|2024-11-07 23:00:20|108868.6|108533.6|108851.8|108516.8|108908.1|108573.1|108824.3|108489.3|36
1731020430000|2024-11-07 23:00:30|108868.8|108533.8|108886.4|108551.4|108886.8|108563.2|108866.7|108531.7|10
1731020440000|2024-11-07 23:00:40|108877|108542|108893.7|108558.7|108893.7|108566.4|108870.2|108542|16
1731020450000|2024-11-07 23:00:50|108895.1|108560.1|108885.1|108550.1|108895.1|108606.2|108856.8|108528.9|21
1731020460000|2024-11-07 23:01:00|108886.7|108551.7|108847|108571.9|108895|108571.9|108847|108534.6|19
1731020470000|2024-11-07 23:01:10|108846.6|108572.3|108877.7|108542.7|108886.8|108572.3|108846.6|108528.4|19
1731020480000|2024-11-07 23:01:20|108885.2|108550.2|108838.5|108584.1|108885.9|108584.1|108838|108550.2|14
1731020490000|2024-11-07 23:01:30|108841.1|108584.4|108837|108581.7|108843.8|108584.4|108837|108581.7|6
1731020500000|2024-11-07 23:01:40|108836.7|108582.1|108848.3|108578.5|108865.5|108584|108836.7|108559.1|10
1731020510000|2024-11-07 23:01:50|108863.3|108579.2|108822.9|108613.4|108874.9|108613.4|108822.9|108572.6|10
1731020520000|2024-11-07 23:02:00|108846.6|108617.7|108868.8|108604.5|108874.7|108621.6|108823.7|108570.1|24
1731020530000|2024-11-07 23:02:10|108868.6|108604.7|108869.1|108612.2|108869.5|108612.2|108868.4|108604.7|9
1731020540000|2024-11-07 23:02:20|108868.8|108612.5|108865.6|108617.2|108868.8|108617.2|108865.6|108612.5|9
1731020550000|2024-11-07 23:02:30|108865.8|108617|108862.8|108619.9|108865.8|108619.9|108862.8|108617|8
1731020560000|2024-11-07 23:02:40|108846.1|108636.6|108866.8|108616.6|108867.3|108636.7|108846|108616|11
1731020570000|2024-11-07 23:02:50|108846.4|108616.7|108909.6|108574.6|108909.6|108636.7|108846.4|108574.6|6
1731020580000|2024-11-07 23:03:00|108909.8|108574.8|108909.6|108574.6|108909.9|108574.9|108909.6|108574.6|6
1731020590000|2024-11-07 23:03:10|108909.7|108574.7|108856.1|108617.1|108909.9|108618.6|108856.1|108574.7|13
1731020600000|2024-11-07 23:03:20|108861.4|108572.2|108852|108612.4|108864.2|108612.4|108852|108572.2|14
1731020610000|2024-11-07 23:03:30|108851.9|108612.5|108836.1|108628.6|108851.9|108628.6|108836.1|108612.5|8
1731020620000|2024-11-07 23:03:40|108835.8|108628.9|108853.9|108617.1|108853.9|108628.9|108835.8|108613.1|9
1731020630000|2024-11-07 23:03:50|108859.2|108617.5|108871|108633.5|108899|108645.6|108859.2|108617.5|22
1731020640000|2024-11-07 23:04:00|108870.7|108633.7|108871.9|108633.7|108873.4|108634.1|108870.7|108632.6|8
1731020650000|2024-11-07 23:04:10|108871.7|108633.6|108869|108629.1|108877.5|108633.9|108869|108594.9|14
1731020660000|2024-11-07 23:04:20|108868.7|108629.3|108852.4|108589.2|108879.2|108634.7|108852.4|108589.2|15
1731020670000|2024-11-07 23:04:30|108850.9|108606.9|108853|108647.9|108874.8|108647.9|108847|108606.9|21
1731020680000|2024-11-07 23:04:40|108852.7|108648.1|108853.8|108652.4|108853.9|108652.4|108851.1|108648.1|8
1731020690000|2024-11-07 23:04:50|108853.2|108653|108875.6|108629|108876.1|108656|108817.2|108573.6|32
1731020700000|2024-11-07 23:05:00|108875.3|108629.3|108858|108646.2|108875.3|108646.2|108858|108629.3|9
1731020710000|2024-11-07 23:05:10|108857.4|108646.7|108866.1|108633.3|108874|108646.8|108849.9|108621|12
1731020720000|2024-11-07 23:05:20|108863|108637.9|108857.9|108646.8|108863|108646.8|108857.7|108637.9|11
1731020730000|2024-11-07 23:05:30|108857.6|108646.5|108857.7|108645.7|108857.7|108646.5|108857.6|108645.1|6
1731020740000|2024-11-07 23:05:40|108856.7|108645.1|108858.7|108653|108858.7|108653|108856.2|108645.1|13
1731020750000|2024-11-07 23:05:50|108859.7|108635.9|108855.9|108649.4|108859.7|108649.9|108855.9|108635.9|13
1731020760000|2024-11-07 23:06:00|108855.8|108649.7|108858.7|108653.2|108858.9|108653.2|108855.7|108648.2|11
1731020770000|2024-11-07 23:06:10|108858.8|108653.1|108873.4|108642.6|108873.4|108656.8|108854|108640.5|12
1731020780000|2024-11-07 23:06:20|108873.2|108642.7|108874|108644.7|108874|108644.7|108873.1|108640.6|9
1731020790000|2024-11-07 23:06:30|108874.1|108644.5|108873.7|108644.8|108874.1|108644.8|108873.7|108644.5|6
1731020800000|2024-11-07 23:06:40|108858.1|108660.5|108874.8|108651.3|108876.6|108665.3|108858.1|108644.9|15
1731020810000|2024-11-07 23:06:50|108874.9|108652.4|108875.6|108651.5|108877|108652.4|108874.9|108651.5|6
1731020820000|2024-11-07 23:07:00|108875.5|108651.8|108874.4|108651.7|108875.5|108651.8|108874.4|108650.1|10
1731020830000|2024-11-07 23:07:10|108874.3|108651.8|108874.5|108650.2|108874.5|108651.8|108873.7|108650.2|6
1731020840000|2024-11-07 23:07:20|108904.8|108650.3|108875.9|108639.6|108904.8|108662.3|108847.1|108605.2|29
1731020850000|2024-11-07 23:07:30|108875.5|108639.9|108851.7|108641.5|108877.9|108662.6|108851.7|108637.2|16
1731020860000|2024-11-07 23:07:40|108851.5|108641.7|108859.2|108655.3|108870.6|108663.7|108848.3|108641.5|14
1731020870000|2024-11-07 23:07:50|108859|108655.5|108861.1|108648.2|108870.4|108655.5|108843.8|108594.7|16
1731020880000|2024-11-07 23:08:00|108862.8|108649.9|108875.6|108639.3|108875.7|108662.9|108852.2|108639.2|10
1731020890000|2024-11-07 23:08:10|108875.5|108639.5|108875.3|108640.4|108875.5|108640.6|108874.8|108639.5|10
1731020900000|2024-11-07 23:08:20|108851.8|108638.1|108856.1|108672.8|108879.5|108675.5|108851.8|108638.1|25
1731020910000|2024-11-07 23:08:30|108857|108672.3|108855.8|108640.6|108878.1|108673.6|108810.5|108550.6|33
1731020920000|2024-11-07 23:08:40|108855.2|108638.9|108864.9|108636.5|108865.6|108658.8|108843.3|108605.6|33
1731020930000|2024-11-07 23:08:50|108858.4|108635.3|108846.1|108660.6|108858.4|108660.6|108846.1|108635.3|14
1731020940000|2024-11-07 23:09:00|108845.9|108660.8|108855|108652.9|108875|108661.2|108845.6|108619.8|26
1731020950000|2024-11-07 23:09:10|108854.8|108653.1|108852.4|108654.9|108855.4|108657.8|108852.2|108653.1|12
1731020960000|2024-11-07 23:09:20|108852.5|108660.9|108855.1|108654.4|108857.1|108662.9|108846.6|108650.7|10
1731020970000|2024-11-07 23:09:30|108855.6|108655|108865.5|108635.7|108880.9|108733.6|108783.6|108631.9|12
1731020980000|2024-11-07 23:09:40|108867.2|108637.5|108855.4|108656.6|108867.2|108656.6|108855.4|108637.5|18
1731020990000|2024-11-07 23:09:50|108855.5|108656.5|108876.7|108653.1|108876.7|108668.4|108855.2|108653.1|17
1731021000000|2024-11-07 23:10:00|108882|108657.6|108874.6|108676.4|108885.5|108676.4|108871.1|108654.1|27
1731021010000|2024-11-07 23:10:10|108874.1|108676.8|108866.7|108681.7|108874.1|108683.3|108866.7|108676.8|9
1731021020000|2024-11-07 23:10:20|108866.4|108682|108866.2|108683.8|108867.6|108683.8|108865.6|108681.1|6
1731021030000|2024-11-07 23:10:30|108865|108661|108885.6|108660.2|108890.7|108662.5|108865|108657.1|15
1731021040000|2024-11-07 23:10:40|108885.8|108659.9|108887.5|108662.6|108888.8|108662.6|108885.6|108658.5|11
1731021050000|2024-11-07 23:10:50|108887.2|108663.4|108865.8|108684.2|108888.8|108684.2|108865.8|108660.3|10
1731021060000|2024-11-07 23:11:00|108866.1|108683.9|108863.1|108681.6|108867.1|108683.9|108863.1|108681.6|9
1731021070000|2024-11-07 23:11:10|108862.7|108682|108870.5|108615.8|108883|108682|108862|108560.1|22
1731021080000|2024-11-07 23:11:20|108845.3|108643|108861.3|108653.3|108877.5|108656.2|108844.1|108626.8|23
1731021090000|2024-11-07 23:11:30|108861.2|108653.4|108860.2|108653.3|108861.2|108653.4|108860.2|108653.3|5
1731021100000|2024-11-07 23:11:40|108859.6|108654.1|108867|108675.3|108867.3|108675.3|108859.6|108651.8|22
1731021110000|2024-11-07 23:11:50|108866.6|108675.8|108867.1|108673.3|108869.5|108682.7|108861|108668.3|14
1731021120000|2024-11-07 23:12:00|108867.4|108670.3|108862|108676.7|108867.4|108676.7|108862|108670.3|12
1731021130000|2024-11-07 23:12:10|108861.7|108676.6|108859.6|108659.1|108861.7|108681.8|108856|108656.3|17
1731021140000|2024-11-07 23:12:20|108859.1|108659.8|108856.8|108681.8|108859.1|108681.8|108855.3|108642.7|15
1731021150000|2024-11-07 23:12:30|108856.6|108681.9|108856.9|108682.1|108856.9|108682.1|108856.1|108681.3|5
1731021160000|2024-11-07 23:12:40|108857.1|108682.3|108859|108680.9|108859|108682.3|108857.1|108680.1|8
1731021170000|2024-11-07 23:12:50|108858.2|108648|108879.9|108647.3|108880.6|108648|108858.2|108647.3|5
1731021180000|2024-11-07 23:13:00|108879.4|108646.8|108879.3|108648.8|108879.4|108648.9|108879.3|108634.4|8
1731021190000|2024-11-07 23:13:10|108879.2|108634.6|108860.8|108665.1|108879.2|108686.7|108857.5|108634.6|17
1731021200000|2024-11-07 23:13:20|108860.9|108665|108894.2|108653.7|108895.5|108686.4|108860.9|108646.2|20
1731021210000|2024-11-07 23:13:30|108894|108653.9|108862|108683.5|108894|108683.5|108862|108653.9|8
1731021220000|2024-11-07 23:13:40|108862.1|108683.7|108862|108683.8|108862.1|108683.8|108862|108683.7|4
1731021230000|2024-11-07 23:13:50|108861.9|108683.7|108862.9|108675.7|108863.4|108691.7|108861.9|108672.1|13
1731021240000|2024-11-07 23:14:00|108862.5|108676.1|108858.6|108659.8|108875.7|108678.3|108823.4|108641.6|28
1731021250000|2024-11-07 23:14:10|108859|108660.1|108859.3|108663.9|108859.6|108681.3|108858|108660.1|8
1731021260000|2024-11-07 23:14:20|108859.4|108664.4|108859.4|108664.3|108859.5|108664.4|108859.4|108664.3|3
1731021270000|2024-11-07 23:14:30|108859.1|108664.4|108857.8|108662.6|108860.2|108684|108854.8|108656|15
1731021280000|2024-11-07 23:14:40|108858.2|108661.1|108857.2|108659|108859|108661.9|108857.2|108659|8
1731021290000|2024-11-07 23:14:50|108856.8|108658.9|108854.4|108656.2|108868.8|108659.7|108851.5|108625.7|29
1731021300000|2024-11-07 23:15:00|108854.3|108656.4|108868.6|108672.3|108873.5|108687.4|108844|108650.5|63
1731021310000|2024-11-07 23:15:10|108865.1|108670.1|108848.6|108697|108870|108701.2|108843.5|108620.5|64
1731021320000|2024-11-07 23:15:20|108864.5|108678.1|108858.8|108674.8|108886|108698.7|108843.9|108598.7|49
1731021330000|2024-11-07 23:15:30|108861.3|108675.5|108872.4|108651.6|108875.2|108699.1|108841.2|108637.1|56
1731021340000|2024-11-07 23:15:40|108872.3|108660.7|108872.3|108617.3|108874.8|108707.6|108838.2|108608.5|58
1731021350000|2024-11-07 23:15:50|108871.2|108620|108841|108691.1|108872.6|108691.1|108832.9|108620|61
1731021360000|2024-11-07 23:16:00|108843|108693|108866.5|108701.2|108866.5|108701.2|108840|108670.8|57
1731021370000|2024-11-07 23:16:10|108866.3|108681|108877.7|108671.8|108880.6|108701.5|108845.8|108660.6|42
1731021380000|2024-11-07 23:16:20|108877.5|108671.9|108870.3|108657.9|108884.1|108676.4|108870.3|108610.9|42
1731021390000|2024-11-07 23:16:30|108858.9|108650.4|108872.1|108642.3|108883.5|108656.8|108858.9|108600.7|42
1731021400000|2024-11-07 23:16:40|108861.1|108643|108870.1|108635.1|108874.3|108655.9|108860.7|108631.9|26
1731021410000|2024-11-07 23:16:50|108871.5|108638.8|108857.5|108648.8|108872.1|108658.4|108857.5|108638.8|42
1731021420000|2024-11-07 23:17:00|108868.3|108646.2|108868|108653.2|108871.7|108658.2|108857.4|108643.6|34
1731021430000|2024-11-07 23:17:10|108867.9|108653.3|108863.8|108654|108874.1|108658.6|108856.6|108644|37
1731021440000|2024-11-07 23:17:20|108845.4|108678.4|108854.5|108700.2|108864.3|108704.5|108832.4|108658.4|55
1731021450000|2024-11-07 23:17:30|108854.6|108700.4|108852.9|108706.4|108856|108706.4|108850.6|108700.4|47
1731021460000|2024-11-07 23:17:40|108852.2|108707.6|108848.5|108705.1|108852.2|108710.7|108845.5|108703.2|50
1731021470000|2024-11-07 23:17:50|108848.8|108704.3|108847.8|108707.4|108850.8|108709.3|108843.3|108704.3|49
1731021480000|2024-11-07 23:18:00|108846.3|108706.7|108849.1|108704.1|108851.5|108709.2|108843|108703|55
1731021490000|2024-11-07 23:18:10|108850.8|108705.8|108847.4|108705.2|108862.6|108708.7|108832.8|108660.7|63
1731021500000|2024-11-07 23:18:20|108848.9|108709.4|108847.6|108698.6|108862.2|108709.8|108842.3|108686.1|46
1731021510000|2024-11-07 23:18:30|108845.6|108697|108853.8|108710|108862.7|108710.9|108842.8|108688.3|56
1731021520000|2024-11-07 23:18:40|108855.4|108710.1|108850.2|108709|108862.2|108710.1|108845.2|108691.6|41
1731021530000|2024-11-07 23:18:50|108850.1|108708.9|108863|108618|108870.5|108711.8|108837.2|108588.8|36
1731021540000|2024-11-07 23:19:00|108862.1|108625.3|108861.5|108690.8|108870.7|108692.5|108835.7|108625.3|61
1731021550000|2024-11-07 23:19:10|108860|108688.6|108848.8|108687.8|108863.9|108709.4|108840.2|108673.5|62
1731021560000|2024-11-07 23:19:20|108864.9|108672.6|108870.2|108636.3|108870.5|108688.5|108840.7|108605.1|63
1731021570000|2024-11-07 23:19:30|108870.1|108636.4|108851.5|108650|108870.3|108702.9|108844.5|108617.3|53
1731021580000|2024-11-07 23:19:40|108851|108650.1|108852|108657.3|108873|108664.2|108848.9|108624.7|51
1731021590000|2024-11-07 23:19:50|108855.7|108660.1|108852.5|108657.8|108872.3|108668.2|108851.1|108613.3|49
1731021600000|2024-11-07 23:20:00|108856.6|108662.8|108867.6|108627.9|108869.7|108687.8|108828.8|108627.9|54
1731021610000|2024-11-07 23:20:10|108866|108626.5|108863.5|108641.1|108868.2|108682.2|108832.1|108626.5|59
1731021620000|2024-11-07 23:20:20|108863|108640.3|108855.7|108684|108877.1|108695.7|108829.4|108612.9|56
1731021630000|2024-11-07 23:20:30|108853.9|108697.3|108859.6|108642.7|108863.3|108697.3|108831.7|108633.4|60
1731021640000|2024-11-07 23:20:40|108859.4|108643|108850.9|108669.1|108871.3|108686.7|108829.2|108622|50
1731021650000|2024-11-07 23:20:50|108852.3|108672.6|108859.2|108639.6|108873.3|108683.7|108845.3|108621.1|62
1731021660000|2024-11-07 23:21:00|108859.7|108641.8|108840.9|108673.3|108859.7|108686.5|108840.2|108641.8|61
1731021670000|2024-11-07 23:21:10|108845.6|108679|108847.5|108665.4|108859.7|108686.8|108823.7|108640.6|54
1731021680000|2024-11-07 23:21:20|108847.8|108665.5|108860.7|108646.2|108860.7|108687.5|108839.2|108641.4|52
1731021690000|2024-11-07 23:21:30|108859|108641.5|108842|108651.4|108862.5|108685.5|108818.4|108593.9|66
1731021700000|2024-11-07 23:21:40|108845.6|108655.7|108841.6|108658.3|108864.1|108680.6|108823.7|108607.6|53
1731021710000|2024-11-07 23:21:50|108846.1|108662.8|108858.5|108652.5|108860.7|108679.2|108839.9|108629.8|60
1731021720000|2024-11-07 23:22:00|108858.3|108640.4|108849.2|108679.9|108859.1|108686.7|108829.1|108639.5|50
1731021730000|2024-11-07 23:22:10|108833|108680.2|108845.6|108648.6|108858.9|108687.3|108829.5|108639.7|51
1731021740000|2024-11-07 23:22:20|108847.2|108656.3|108860.5|108640.5|108869.4|108680.9|108827.2|108612.1|65
1731021750000|2024-11-07 23:22:30|108850.5|108652.3|108859|108642.7|108861.8|108693.7|108829.7|108642.5|47
1731021760000|2024-11-07 23:22:40|108845.2|108659.7|108840.2|108648.6|108859.2|108691.3|108835.2|108631.9|58
1731021770000|2024-11-07 23:22:50|108841.5|108649.4|108833.5|108681.3|108859.3|108684.6|108827.2|108640.6|61
1731021780000|2024-11-07 23:23:00|108847.4|108678.7|108829.8|108677.8|108859.8|108687.5|108828.5|108641.7|56
1731021790000|2024-11-07 23:23:10|108833.6|108681.6|108828.5|108664.5|108859.4|108685.8|108828.5|108640.7|63
1731021800000|2024-11-07 23:23:20|108829.8|108670.9|108857.3|108643.3|108860.9|108686.8|108829.8|108633.4|54
1731021810000|2024-11-07 23:23:30|108857.1|108643.5|108854.4|108637.9|108864.3|108685.8|108823|108598.3|64
1731021820000|2024-11-07 23:23:40|108854.1|108638.2|108853.2|108621.3|108864.9|108684.2|108823.3|108587.8|54
1731021830000|2024-11-07 23:23:50|108855.8|108621.1|108842.5|108682.5|108855.8|108684.5|108821|108621.1|53
1731021840000|2024-11-07 23:24:00|108842.3|108682.2|108846.8|108676.8|108860.4|108682.2|108837.3|108618.1|56
1731021850000|2024-11-07 23:24:10|108824.2|108670.7|108829.5|108669.1|108855|108679.9|108821.7|108636.8|57
1731021860000|2024-11-07 23:24:20|108840.5|108656.5|108841.7|108654.5|108854.7|108686.6|108823.9|108638.8|57
1731021870000|2024-11-07 23:24:30|108845.1|108658|108845.2|108659.9|108855|108686.4|108823.3|108639|60
1731021880000|2024-11-07 23:24:40|108846.4|108678.7|108829.3|108684.6|108856.8|108685.2|108824|108637.4|54
1731021890000|2024-11-07 23:24:50|108841.6|108655.8|108840.9|108645|108865.6|108669.3|108822.6|108598.4|59
1731021900000|2024-11-07 23:25:00|108843.7|108646.8|108844|108650.4|108855.6|108682.2|108821|108636.4|57
1731021910000|2024-11-07 23:25:10|108854.4|108644.4|108839.1|108688|108855.6|108690.5|108823.2|108638.3|50
1731021920000|2024-11-07 23:25:20|108841.2|108692.1|108853.9|108639.3|108855.1|108695.2|108823.4|108639.3|55
1731021930000|2024-11-07 23:25:30|108845.2|108640.9|108855|108638.8|108859.1|108682.7|108823.4|108632.7|52
1731021940000|2024-11-07 23:25:40|108855.1|108639.2|108823.1|108674.9|108855.1|108686|108823.1|108639.2|62
1731021950000|2024-11-07 23:25:50|108841.7|108664.6|108839.1|108652|108856.6|108681.7|108805.1|108539.5|50
1731021960000|2024-11-07 23:26:00|108839.3|108651.9|108836.8|108666.9|108845.2|108675.7|108822.3|108646.2|47
1731021970000|2024-11-07 23:26:10|108837.3|108672.9|108837.2|108667.6|108844.3|108676.6|108823.2|108655.7|49
1731021980000|2024-11-07 23:26:20|108840.1|108674.7|108843|108650.9|108856.6|108679.8|108820.3|108640.7|46
1731021990000|2024-11-07 23:26:30|108853.9|108640.7|108854.6|108641|108856.7|108686.7|108824|108611.9|66
1731022000000|2024-11-07 23:26:40|108854.4|108641.2|108856.1|108645|108856.1|108677.8|108826.2|108640.8|56
1731022010000|2024-11-07 23:26:50|108854.1|108644.4|108856.1|108647.8|108856.1|108682.8|108823.3|108641.9|60
1731022020000|2024-11-07 23:27:00|108856.2|108647.7|108840.3|108656.9|108860.4|108684.1|108823.8|108587.6|52
1731022030000|2024-11-07 23:27:10|108825.3|108677.4|108822.8|108674.4|108854.5|108682|108820.5|108639.7|65
1731022040000|2024-11-07 23:27:20|108844|108669.6|108853.6|108640.5|108853.6|108684.3|108823.2|108640.5|71
1731022050000|2024-11-07 23:27:30|108842.2|108642.7|108844.7|108684.3|108855.5|108684.3|108821.5|108639.2|52
1731022060000|2024-11-07 23:27:40|108841|108679.9|108853.4|108652.3|108855.7|108680.5|108821|108639.5|47
1731022070000|2024-11-07 23:27:50|108841.9|108641.6|108842.1|108641.8|108855.8|108683.5|108822.4|108636.3|65
1731022080000|2024-11-07 23:28:00|108852.9|108645.8|108843.6|108662.8|108855.5|108679.2|108820.9|108635.9|56
1731022090000|2024-11-07 23:28:10|108844.5|108659.8|108844.7|108661.6|108855.3|108680.7|108819.2|108638.9|61
1731022100000|2024-11-07 23:28:20|108840.9|108657.8|108844|108654.4|108860.6|108686.7|108820.9|108585.5|68
1731022110000|2024-11-07 23:28:30|108842.9|108653.3|108839.7|108664.4|108844.3|108682.5|108820.6|108651.1|66
1731022120000|2024-11-07 23:28:40|108834.7|108667|108843.3|108679.3|108854.8|108685.4|108827.3|108633.9|61
1731022130000|2024-11-07 23:28:50|108840.7|108676.2|108823.8|108676.3|108854|108688.4|108822.1|108641.2|64
1731022140000|2024-11-07 23:29:00|108822.9|108675.4|108842.5|108645.9|108865.7|108679.7|108811.3|108540.7|53
1731022150000|2024-11-07 23:29:10|108824.8|108669.6|108842.4|108651.3|108847.8|108676.7|108821.8|108646.3|49
1731022160000|2024-11-07 23:29:20|108842.6|108651.5|108843.1|108621.7|108862|108677.5|108809|108568.1|62
1731022170000|2024-11-07 23:29:30|108822.9|108647.8|108844.9|108650.3|108850.2|108680|108822.9|108647.8|61
1731022180000|2024-11-07 23:29:40|108844.2|108649.6|108859.6|108636.5|108863.8|108687.3|108825.1|108619.9|48
1731022190000|2024-11-07 23:29:50|108862.1|108634.3|108849|108677.7|108863.7|108687.3|108828.5|108634.3|51
1731022200000|2024-11-07 23:30:00|108849.2|108658.9|108845.2|108652.1|108852.1|108683.9|108819.4|108567.6|53
1731022210000|2024-11-07 23:30:10|108845|108651.9|108852.5|108638.1|108865.4|108686.9|108827.8|108627.9|53
1731022220000|2024-11-07 23:30:20|108853.5|108635.8|108846.4|108651.2|108868.4|108682.9|108824|108548.2|61
1731022230000|2024-11-07 23:30:30|108831.9|108674.6|108851.9|108677|108862.4|108683.6|108824.9|108637.7|52
1731022240000|2024-11-07 23:30:40|108836.1|108663.8|108851.2|108681.8|108863.9|108690.8|108825.8|108636.2|60
1731022250000|2024-11-07 23:30:50|108847.9|108661|108861.8|108642.1|108862.6|108692.9|108829.3|108640.6|56
1731022260000|2024-11-07 23:31:00|108862|108642.8|108850|108679.6|108869|108683.7|108828.5|108620.7|60
1731022270000|2024-11-07 23:31:10|108831.6|108660.2|108856.6|108686.8|108866.9|108686.8|108828.8|108634.5|67
1731022280000|2024-11-07 23:31:20|108857.5|108687.7|108838.4|108694.8|108858.7|108698.6|108837.2|108673.2|54
1731022290000|2024-11-07 23:31:30|108840.4|108696.8|108854|108675.9|108866.6|108701|108834.8|108650.6|55
1731022300000|2024-11-07 23:31:40|108837.2|108680.8|108845.4|108697.7|108853.6|108698.7|108837.2|108680.8|48
1731022310000|2024-11-07 23:31:50|108847.4|108699.7|108846.7|108651|108858.5|108699.9|108825.3|108635.4|46
1731022320000|2024-11-07 23:32:00|108858.5|108639.7|108826.3|108661.8|108862.4|108688.3|108826.3|108604.9|55
1731022330000|2024-11-07 23:32:10|108834|108666.6|108840|108672.8|108861.2|108683.5|108825.8|108634.6|60
1731022340000|2024-11-07 23:32:20|108840.9|108668.4|108847.6|108648.7|108865|108678.4|108821.7|108623|62
1731022350000|2024-11-07 23:32:30|108863.4|108630.5|108846.3|108656.2|108863.8|108680.7|108827.2|108629.8|65
1731022360000|2024-11-07 23:32:40|108849.7|108659.6|108830.9|108682|108869.6|108682|108827.4|108615|65
1731022370000|2024-11-07 23:32:50|108828.7|108667.6|108850.8|108640.6|108869.8|108684.8|108822.5|108588|59
1731022380000|2024-11-07 23:33:00|108849.3|108642|108853.7|108539.9|108857.6|108679.8|108803.3|108522.7|67
1731022390000|2024-11-07 23:33:10|108851.5|108538.3|108823.5|108603.7|108851.5|108619.6|108814.9|108525.3|47
1731022400000|2024-11-07 23:33:20|108823.4|108603.9|108821.2|108624.2|108831|108635.8|108800.5|108579.9|33
1731022410000|2024-11-07 23:33:30|108820.4|108627.2|108824.5|108613.4|108854.4|108630.6|108804.4|108574.8|37
1731022420000|2024-11-07 23:33:40|108824.6|108613.5|108831.7|108623.7|108832|108636.8|108806.6|108611.5|19
1731022430000|2024-11-07 23:33:50|108830.8|108622.8|108823.2|108633.9|108832.5|108650.9|108805.2|108620.6|49
1731022440000|2024-11-07 23:34:00|108820.5|108637.1|108823.8|108628.3|108829.8|108649.8|108807.2|108621.6|23
1731022450000|2024-11-07 23:34:10|108823.2|108634.8|108827.1|108603.4|108858.6|108649.3|108803.8|108549.1|57
1731022460000|2024-11-07 23:34:20|108828.3|108595.9|108846.8|108573.3|108851.9|108629.9|108804.8|108568|47
1731022470000|2024-11-07 23:34:30|108848.1|108586|108826.2|108596.7|108859.1|108630.7|108796.3|108509.1|54
1731022480000|2024-11-07 23:34:40|108825.8|108597|108832.4|108615.8|108835.8|108635.5|108805.5|108595.3|36
1731022490000|2024-11-07 23:34:50|108830.7|108614.1|108807.2|108559.6|108856.7|108636|108804.9|108508.9|57
1731022500000|2024-11-07 23:35:00|108813.2|108567.9|108820.2|108606.8|108820.2|108617.4|108787.7|108567.9|43
1731022510000|2024-11-07 23:35:10|108820|108605.9|108810.2|108605.7|108820|108623.8|108789.5|108600.3|18
1731022520000|2024-11-07 23:35:20|108809.7|108606|108815.2|108602.1|108820|108631.3|108790.5|108574.6|39
1731022530000|2024-11-07 23:35:30|108817.5|108610|108830.1|108574.7|108831.5|108628.9|108786.7|108563.7|60
1731022540000|2024-11-07 23:35:40|108813|108597.6|108814.4|108604.8|108841.4|108626.1|108788.9|108539.3|69
1731022550000|2024-11-07 23:35:50|108811.5|108596.9|108830|108560.2|108844.1|108614.4|108785.2|108507.9|63
1731022560000|2024-11-07 23:36:00|108830.8|108564.8|108816.5|108571.8|108834|108618.3|108786.1|108524.1|62
1731022570000|2024-11-07 23:36:10|108830.7|108575.5|108831.2|108576.5|108845.4|108618.1|108787|108523.4|57
1731022580000|2024-11-07 23:36:20|108831.1|108568.3|108814.6|108616.5|108835.8|108629.8|108787.5|108568.3|60
1731022590000|2024-11-07 23:36:30|108813.2|108614.9|108814|108597.8|108842.6|108632.6|108788.8|108520.3|59
1731022600000|2024-11-07 23:36:40|108811.8|108618.4|108834.6|108538.8|108840.8|108630.6|108792.3|108535.5|62
1731022610000|2024-11-07 23:36:50|108833.1|108543.6|108815|108599.4|108846.4|108622.1|108787.3|108518.4|61
1731022620000|2024-11-07 23:37:00|108812.6|108597.1|108790.4|108599|108834.9|108628.3|108790.2|108567.6|55
1731022630000|2024-11-07 23:37:10|108792.8|108601.2|108814.2|108574|108841.2|108632.4|108785.7|108515.2|67
1731022640000|2024-11-07 23:37:20|108816.4|108576|108831.7|108550.7|108833.2|108611.8|108782.5|108548.4|39
1731022650000|2024-11-07 23:37:30|108832.9|108550.4|108829.5|108559.7|108832.9|108615|108781.3|108550.4|51
1731022660000|2024-11-07 23:37:40|108829.9|108559.3|108836.7|108550.2|108839.9|108614.5|108784.8|108534.5|47
1731022670000|2024-11-07 23:37:50|108836|108556.4|108832.4|108569.2|108837.1|108619.8|108790.4|108548.8|55
1731022680000|2024-11-07 23:38:00|108832.3|108569.3|108808.4|108586.8|108834.3|108622.5|108787.4|108562.2|64
1731022690000|2024-11-07 23:38:10|108810.8|108593.4|108811.2|108587.2|108838.6|108618.4|108780.1|108506.1|52
1731022700000|2024-11-07 23:38:20|108809.7|108589.5|108799.5|108569|108829.4|108608.4|108771.4|108516.8|58
1731022710000|2024-11-07 23:38:30|108801.7|108568.6|108778.6|108619.8|108813|108620.4|108773.9|108561.7|53
1731022720000|2024-11-07 23:38:40|108801.3|108601.2|108800.9|108591.2|108815.7|108622.4|108777.1|108572|56
1731022730000|2024-11-07 23:38:50|108801.6|108589.4|108823.8|108574.1|108828.1|108623.8|108773.9|108568.9|50
1731022740000|2024-11-07 23:39:00|108823.7|108574.2|108778.8|108619.1|108826.8|108623.4|108778.8|108568.6|55
1731022750000|2024-11-07 23:39:10|108800.2|108605.7|108804.9|108623.5|108806.6|108623.5|108779.5|108586.2|19
1731022760000|2024-11-07 23:39:20|108804.7|108623.6|108802.8|108606.2|108810.6|108636.8|108767.9|108539.6|31
1731022770000|2024-11-07 23:39:30|108824.5|108548.7|108801.5|108603.4|108828.3|108627.1|108779.5|108548.7|37
1731022780000|2024-11-07 23:39:40|108801.1|108599.6|108816.1|108586.1|108834.3|108620.3|108773.7|108528.1|56
1731022790000|2024-11-07 23:39:50|108817.9|108583.1|108808.2|108597.3|108828.5|108628|108783|108566.8|57
1731022800000|2024-11-07 23:40:00|108783.9|108624.8|108798.7|108612.1|108807.3|108625.9|108780|108595|39
1731022810000|2024-11-07 23:40:10|108782.3|108625.4|108781.6|108621.6|108811.1|108626.2|108777.7|108589.9|57
1731022820000|2024-11-07 23:40:20|108783.7|108623.8|108822.4|108572.4|108826.1|108624.6|108774.7|108539.6|41
1731022830000|2024-11-07 23:40:30|108810.9|108585.6|108810.2|108617.8|108821|108623.2|108776.8|108574.1|63
1731022840000|2024-11-07 23:40:40|108809.6|108591|108789.3|108615.6|108809.6|108621.7|108779.8|108589.1|27
1731022850000|2024-11-07 23:40:50|108789.4|108615.5|108786.2|108616.8|108800.8|108616.9|108779.3|108600.1|17
1731022860000|2024-11-07 23:41:00|108786.4|108616.7|108804.1|108592.7|108813.1|108619.2|108776.6|108588.1|55
1731022870000|2024-11-07 23:41:10|108802.3|108590.9|108811.2|108585.1|108826.6|108626.2|108774.3|108585.1|58
1731022880000|2024-11-07 23:41:20|108812.1|108585.7|108791.4|108609|108828.1|108623.6|108778.3|108571.2|37
1731022890000|2024-11-07 23:41:30|108790.6|108607.4|108802.4|108593.1|108810.1|108620.3|108777.5|108568.3|42
1731022900000|2024-11-07 23:41:40|108804.8|108593.2|108779.2|108596.7|108811.2|108621.4|108776.7|108570.3|47
1731022910000|2024-11-07 23:41:50|108779.6|108596.1|108791.5|108608.8|108807.2|108620.4|108779.6|108594.1|18
1731022920000|2024-11-07 23:42:00|108790.8|108607.5|108775.8|108596|108790.8|108609.7|108775.8|108595.1|15
1731022930000|2024-11-07 23:42:10|108776.6|108596.6|108830.4|108576.5|108830.4|108621.3|108776.6|108574.3|21
1731022940000|2024-11-07 23:42:20|108830|108574.6|108813.9|108591|108830|108591.8|108813.9|108574.6|14
1731022950000|2024-11-07 23:42:30|108813.3|108589.5|108810.7|108588.8|108813.3|108592|108810.5|108586|19
1731022960000|2024-11-07 23:42:40|108809.9|108588.1|108828.7|108564.9|108831.8|108630.4|108772.6|108528.7|43
1731022970000|2024-11-07 23:42:50|108828.5|108573.1|108797.5|108613.7|108828.5|108622.6|108782.8|108572.9|20
1731022980000|2024-11-07 23:43:00|108797.6|108613.5|108792.6|108618.2|108807.7|108624.7|108781.1|108601.4|24
1731022990000|2024-11-07 23:43:10|108791.4|108619.4|108791.2|108619.3|108806.6|108626|108782.7|108603.5|22
1731023000000|2024-11-07 23:43:20|108791.3|108619.4|108782.6|108625|108828.4|108625.8|108776.1|108579.9|41
1731023010000|2024-11-07 23:43:30|108805.3|108603.4|108792.3|108618|108805.3|108618.7|108791.9|108603.4|19
1731023020000|2024-11-07 23:43:40|108791.2|108618.7|108816.8|108594.9|108839.8|108628.1|108778.6|108534.5|53
1731023030000|2024-11-07 23:43:50|108819|108597.3|108799.3|108604.4|108835.1|108628.2|108780.8|108546.1|45
1731023040000|2024-11-07 23:44:00|108799.4|108604.2|108815.8|108602.4|108815.8|108630.5|108779.2|108555|25
1731023050000|2024-11-07 23:44:10|108816.2|108600|108812.6|108597.3|108816.2|108628.4|108785.7|108595.7|29
1731023060000|2024-11-07 23:44:20|108811.7|108600.4|108802.9|108607.3|108811.7|108628.2|108780.4|108596.7|51
1731023070000|2024-11-07 23:44:30|108803.4|108592.5|108797.4|108601.4|108834.8|108616.7|108775.8|108507.7|51
1731023080000|2024-11-07 23:44:40|108794.3|108604.6|108798.6|108616.2|108805.4|108622.3|108774.7|108593.3|42
1731023090000|2024-11-07 23:44:50|108794.6|108598.3|108790|108612.1|108807.7|108619.5|108778.1|108593.9|28
1731023100000|2024-11-07 23:45:00|108776.7|108622.5|108786.4|108613.3|108797.6|108622.5|108776.5|108600.3|14
1731023110000|2024-11-07 23:45:10|108786.6|108615.4|108776.7|108621.8|108802.7|108621.8|108776.7|108597.1|23
1731023120000|2024-11-07 23:45:20|108776.9|108621.5|108777.2|108621.9|108805.5|108625.9|108774.5|108593.8|26
1731023130000|2024-11-07 23:45:30|108777.4|108621.8|108799.4|108601.4|108800|108622.2|108775.7|108598.2|18
1731023140000|2024-11-07 23:45:40|108789.5|108601.5|108804.4|108605.5|108813.2|108621.8|108775.2|108554.5|26
1731023150000|2024-11-07 23:45:50|108804.5|108605.4|108809.9|108610.9|108809.9|108626.9|108785.2|108604|18
1731023160000|2024-11-07 23:46:00|108809.8|108611|108773.4|108590.4|108832|108616|108773.3|108530.5|53
1731023170000|2024-11-07 23:46:10|108799.8|108590.7|108802.7|108580.4|108832.7|108620.7|108775|108522.9|49
1731023180000|2024-11-07 23:46:20|108805.3|108582.1|108805.4|108601|108806.7|108601.2|108804.9|108582.1|17
1731023190000|2024-11-07 23:46:30|108805.3|108601.1|108827.6|108576.8|108839|108624|108780.6|108541.4|32
1731023200000|2024-11-07 23:46:40|108826.7|108577.7|108808.5|108598.7|108826.7|108627.3|108783.9|108577.7|47
1731023210000|2024-11-07 23:46:50|108786.8|108619.5|108811.9|108586.5|108818.1|108626.6|108786.8|108554.5|48
1731023220000|2024-11-07 23:47:00|108814.1|108588.2|108814.8|108626.3|108840.6|108626.6|108780.7|108557.1|53
1731023230000|2024-11-07 23:47:10|108815.7|108575.7|108805.4|108590.9|108842.1|108632|108783.6|108522.2|45
1731023240000|2024-11-07 23:47:20|108805.2|108591.4|108814.6|108590.5|108841.6|108620.5|108785.9|108532.6|43
1731023250000|2024-11-07 23:47:30|108812.9|108592.9|108808.9|108623.5|108813.2|108623.5|108806.1|108592.9|45
1731023260000|2024-11-07 23:47:40|108808.7|108599|108807.8|108598.8|108808.7|108624.1|108807.8|108598.8|14
1731023270000|2024-11-07 23:47:50|108784.6|108623.2|108817|108589.6|108831|108624.6|108784.5|108571.3|26
1731023280000|2024-11-07 23:48:00|108802.6|108599.1|108805.9|108602.4|108817.1|108626.8|108776|108567.5|62
1731023290000|2024-11-07 23:48:10|108809|108603.5|108802.4|108601.1|108813.7|108603.5|108800.4|108566.3|40
1731023300000|2024-11-07 23:48:20|108802.1|108601.4|108797|108588|108835.9|108626.5|108790.7|108532.6|30
1731023310000|2024-11-07 23:48:30|108797.4|108586.9|108794.6|108591.2|108797.4|108602.5|108771.5|108585.3|27
1731023320000|2024-11-07 23:48:40|108794|108592.3|108804.5|108587.1|108808.9|108608.7|108779.3|108542.7|38
1731023330000|2024-11-07 23:48:50|108801.6|108591.2|108828.2|108564.8|108828.8|108622.9|108781.6|108560.3|50
1731023340000|2024-11-07 23:49:00|108828.6|108566.8|108801.2|108591.5|108841|108612.3|108799.8|108538.8|43
1731023350000|2024-11-07 23:49:10|108801.1|108594.9|108818.4|108612.9|108827.9|108627.6|108801|108569.6|47
1731023360000|2024-11-07 23:49:20|108816.4|108612.1|108806|108599.8|108840|108613.3|108806|108532.7|58
1731023370000|2024-11-07 23:49:30|108805.9|108599.9|108803.8|108604.8|108805.9|108607|108802.5|108599.9|16
1731023380000|2024-11-07 23:49:40|108803.6|108605.4|108805.5|108626.1|108805.5|108626.1|108803.6|108604.9|12
1731023390000|2024-11-07 23:49:50|108786.7|108626.8|108815.6|108604.2|108834.6|108633.6|108786.2|108579.4|49
1731023400000|2024-11-07 23:50:00|108816.5|108603|108806.4|108599.8|108843|108628.3|108781.1|108531.6|61
1731023410000|2024-11-07 23:50:10|108804.4|108628.1|108803.9|108621.5|108830.1|108629.7|108779.9|108532.5|65
1731023420000|2024-11-07 23:50:20|108803.4|108598.3|108803.8|108625.4|108804.8|108626.1|108783.5|108598.1|41
1731023430000|2024-11-07 23:50:30|108803.6|108625.6|108802.5|108602.7|108803.6|108626.2|108802.4|108602.2|17
1731023440000|2024-11-07 23:50:40|108802.4|108625.8|108795|108612.3|108803.2|108625.8|108780|108600.3|22
1731023450000|2024-11-07 23:50:50|108794.8|108612.1|108789.1|108613.5|108800.8|108623.5|108778.1|108600.2|28
1731023460000|2024-11-07 23:51:00|108789.2|108613.4|108799.3|108624.1|108799.5|108624.2|108778.1|108600.7|18
1731023470000|2024-11-07 23:51:10|108778.8|108623.8|108802.3|108606|108806.7|108626.8|108778.6|108571.7|48
1731023480000|2024-11-07 23:51:20|108802.1|108606.2|108801.6|108608.3|108802.1|108626.2|108783.4|108606.2|17
1731023490000|2024-11-07 23:51:30|108802.1|108608.6|108804|108577.6|108810.2|108640.8|108788.9|108574.7|54
1731023500000|2024-11-07 23:51:40|108803.9|108579.4|108802.7|108603.9|108807.2|108624.2|108779.4|108564.5|40
1731023510000|2024-11-07 23:51:50|108801.9|108604|108782.7|108625.9|108803.1|108626.4|108781.5|108599.2|28
1731023520000|2024-11-07 23:52:00|108799.2|108609.9|108803.5|108624.6|108807.5|108629.2|108783.1|108594.5|42
1731023530000|2024-11-07 23:52:10|108781.5|108606.1|108781.8|108624.2|108808.3|108627.9|108781.5|108600.1|34
1731023540000|2024-11-07 23:52:20|108803.8|108601|108786.2|108607.5|108807.8|108629.9|108782.7|108592.6|54
1731023550000|2024-11-07 23:52:30|108802.6|108613.1|108800.8|108594.2|108811.5|108631.8|108782.3|108587.5|53
1731023560000|2024-11-07 23:52:40|108803.8|108597.1|108800.5|108597.3|108806.4|108627.1|108780.9|108595.6|60
1731023570000|2024-11-07 23:52:50|108802|108551.5|108820.4|108559|108827.4|108626.8|108777.8|108529.4|62
1731023580000|2024-11-07 23:53:00|108828.3|108525.4|108788.5|108606.5|108828.3|108614.9|108771.1|108521.2|40
1731023590000|2024-11-07 23:53:10|108796.3|108615.8|108788.6|108611.9|108796.5|108618.1|108773.1|108595.1|38
1731023600000|2024-11-07 23:53:20|108788.8|108611.2|108787.5|108615.4|108788.8|108615.4|108785.4|108610.9|14
1731023610000|2024-11-07 23:53:30|108788.2|108612.5|108792.8|108570.4|108797.4|108616.1|108767.9|108559.1|30
1731023620000|2024-11-07 23:53:40|108791.3|108568.6|108802.2|108621.6|108803.9|108621.8|108769.5|108568.6|44
1731023630000|2024-11-07 23:53:50|108801.4|108622.1|108799.1|108598.3|108801.7|108624.4|108781.3|108597.5|25
1731023640000|2024-11-07 23:54:00|108797.6|108598.9|108802.8|108583|108807.4|108621.8|108771.5|108562.7|53
1731023650000|2024-11-07 23:54:10|108802.9|108587.4|108802.6|108614.6|108805.7|108624.9|108779.5|108581.6|40
1731023660000|2024-11-07 23:54:20|108804.4|108592.8|108796.8|108616.2|108806.4|108622.2|108776.9|108589.2|51
1731023670000|2024-11-07 23:54:30|108796.6|108592.9|108792.5|108592.6|108798.2|108620.8|108769.2|108592.1|35
1731023680000|2024-11-07 23:54:40|108792.4|108593|108786.6|108607.1|108824.5|108624.7|108765|108540.7|58
1731023690000|2024-11-07 23:54:50|108787.6|108606.6|108826|108567.7|108826|108628.6|108784.8|108548.4|45
1731023700000|2024-11-07 23:55:00|108825.7|108569.9|108811|108574.1|108825.7|108624.1|108783.5|108569.9|25
1731023710000|2024-11-07 23:55:10|108809.3|108585.2|108805.9|108599.5|108827.8|108626.4|108783.5|108551.5|54
1731023720000|2024-11-07 23:55:20|108805.7|108599.6|108803.4|108598.6|108812.9|108624.7|108782.7|108576.7|28
1731023730000|2024-11-07 23:55:30|108782.6|108621.4|108815.1|108590.3|108815.7|108622|108775.5|108577.4|35
1731023740000|2024-11-07 23:55:40|108812.9|108588.5|108786.8|108624.6|108830.8|108626.2|108786.5|108558.5|48
1731023750000|2024-11-07 23:55:50|108787.8|108622.8|108812.5|108601.1|108820.5|108633.2|108785.1|108563.7|56
1731023760000|2024-11-07 23:56:00|108811.3|108602.2|108828|108586.4|108830.2|108641.2|108789|108568.3|32
1731023770000|2024-11-07 23:56:10|108827.5|108573.2|108810.5|108576.9|108841.2|108626.3|108784.1|108534.3|62
1731023780000|2024-11-07 23:56:20|108832.8|108553.8|108818.6|108596.1|108838.5|108630.9|108786.6|108553.8|48
1731023790000|2024-11-07 23:56:30|108820.6|108598.1|108823.5|108629.4|108848|108633.6|108796.3|108541.1|63
1731023800000|2024-11-07 23:56:40|108801|108628.3|108832|108579.9|108857.7|108628.4|108798.1|108539.2|62
1731023810000|2024-11-07 23:56:50|108831.2|108591.1|108830.6|108606.5|108847.8|108636.2|108801.5|108572.8|54
1731023820000|2024-11-07 23:57:00|108830.4|108606.2|108837.5|108625.4|108842.8|108646.1|108815.2|108604.1|38
1731023830000|2024-11-07 23:57:10|108816.3|108625.5|108836|108637.6|108842.7|108648.7|108816.3|108589.3|23
1731023840000|2024-11-07 23:57:20|108834.6|108640.8|108859.9|108597|108863.1|108646.6|108819.3|108566.4|56
1731023850000|2024-11-07 23:57:30|108863.7|108598.1|108846.8|108613.1|108864.4|108640.4|108843.5|108584.8|34
1731023860000|2024-11-07 23:57:40|108845.9|108616.2|108847.5|108625|108849.1|108665.6|108823|108608.3|29
1731023870000|2024-11-07 23:57:50|108826.8|108649|108862.4|108597.2|108866|108665.3|108823.6|108593.2|49
1731023880000|2024-11-07 23:58:00|108848.1|108611.1|108839.6|108658.5|108869.7|108661.5|108820.1|108573.2|63
1731023890000|2024-11-07 23:58:10|108841.1|108610.6|108841.9|108626.9|108863.5|108652.5|108819.9|108583.1|45
1731023900000|2024-11-07 23:58:20|108840.4|108651|108838.3|108646|108860|108656.7|108807.3|108577.4|50
1731023910000|2024-11-07 23:58:30|108833.4|108620.2|108796.7|108633.9|108849.3|108633.9|108796.6|108580.4|41
1731023920000|2024-11-07 23:58:40|108796.3|108633.6|108788.6|108632.8|108842.7|108633.7|108786.6|108580|53
1731023930000|2024-11-07 23:58:50|108809.6|108609.5|108819.1|108608.8|108848.3|108634.6|108784.2|108554.3|66
1731023940000|2024-11-07 23:59:00|108822.6|108635.8|108826.6|108646.3|108829.1|108646.8|108799.7|108607.6|33
1731023950000|2024-11-07 23:59:10|108823.4|108623.5|108841.7|108622|108869.3|108644.6|108808.2|108556.7|57
1731023960000|2024-11-07 23:59:20|108844.3|108624.6|108846.2|108623.8|108847.7|108651.3|108814.7|108600.4|51
1731023970000|2024-11-07 23:59:30|108844.3|108621.9|108834.5|108638.9|108849.3|108653.6|108820.9|108609.5|38
1731023980000|2024-11-07 23:59:40|108820.9|108601.7|108843.9|108609.5|108847.5|108649.5|108814|108601.6|58
1731023990000|2024-11-07 23:59:50|108839.3|108604.9|108840.2|108623.3|108868.1|108650|108819.2|108553.1|48
1731024000000|2024-11-08 00:00:00|108821.2|108652.5|108814.7|108661.2|108855|108661.2|108814.7|108598.6|47
1731024010000|2024-11-08 00:00:10|108809.7|108657.8|108867.5|108625.7|108869.5|108657.8|108807.2|108585.3|50
1731024020000|2024-11-08 00:00:20|108841.8|108654|108881.7|108622.9|108924.8|108654|108836.6|108602.4|47
1731024030000|2024-11-08 00:00:30|108877.6|108657.6|108881.7|108614.8|108932.2|108663.6|108853.9|108589.6|50
1731024040000|2024-11-08 00:00:40|108883.3|108616.4|108833.2|108625.1|108896.6|108659.1|108816.9|108611.9|49
1731024050000|2024-11-08 00:00:50|108858.6|108656.3|108862.9|108573.5|108930|108656.3|108823.9|108568.6|64
1731024060000|2024-11-08 00:01:00|108864.7|108575.9|108911.9|108636.3|108923.2|108650.2|108824.7|108575.9|55
1731024070000|2024-11-08 00:01:10|108909.9|108634.3|108887.3|108630.7|108918.5|108664.2|108837.4|108603.2|45
1731024080000|2024-11-08 00:01:20|108864.7|108614.4|108897.4|108633.7|108938.9|108658.7|108845.4|108589.9|60
1731024090000|2024-11-08 00:01:30|108895.3|108635.8|108903.8|108627|108950.1|108663.8|108830.5|108590.3|53
1731024100000|2024-11-08 00:01:40|108901.5|108622.3|108924.6|108589.6|108951.7|108682.3|108857.8|108570.4|63
1731024110000|2024-11-08 00:01:50|108925.8|108590.8|108938.1|108603.1|108947|108660.3|108862.3|108590.2|57
1731024120000|2024-11-08 00:02:00|108900|108612.6|108924.5|108672|108952.1|108676.3|108860.5|108609.4|52
1731024130000|2024-11-08 00:02:10|108948.3|108642.9|108967|108693.9|108987.2|108694.7|108897.1|108640.9|63
1731024140000|2024-11-08 00:02:20|108969.3|108694.1|108925.9|108688|108969.6|108734.7|108895.5|108647.6|42
1731024150000|2024-11-08 00:02:30|108925.7|108687.1|108892.3|108707.9|108933.1|108707.9|108884.7|108651.9|26
1731024160000|2024-11-08 00:02:40|108949.1|108682.3|108920.2|108645.6|108954.1|108700.7|108889.9|108629.2|47
1731024170000|2024-11-08 00:02:50|108919.7|108644.4|108897.6|108658.7|108919.7|108687.3|108863.2|108640.2|36
1731024180000|2024-11-08 00:03:00|108895.6|108657|108934.8|108650.1|108945.5|108687|108857.8|108624.2|45
1731024190000|2024-11-08 00:03:10|108935.3|108656.6|108857.2|108662.2|108946.8|108686.5|108853|108600.3|51
1731024200000|2024-11-08 00:03:20|108902.3|108632.8|108886.8|108679|108961.4|108679|108854.2|108606|42
1731024210000|2024-11-08 00:03:30|108885.2|108647.9|108883.1|108681.8|108939.8|108688.9|108858|108644.7|38
1731024220000|2024-11-08 00:03:40|108881.4|108681.5|108916.8|108668.9|108926.8|108684|108881.4|108649|15
1731024230000|2024-11-08 00:03:50|108915.6|108670.8|108890.8|108697.5|108947.3|108698|108874.8|108618.2|45
1731024240000|2024-11-08 00:04:00|108888.6|108697.6|108974.7|108651.2|108974.7|108703.1|108868|108635.8|51
1731024250000|2024-11-08 00:04:10|108976.7|108672.9|108906.9|108701.9|108976.7|108710.2|108902.6|108639.1|33
1731024260000|2024-11-08 00:04:20|108939.6|108701.8|108933.8|108677.6|108972.1|108706.6|108885.6|108650.6|41
1731024270000|2024-11-08 00:04:30|108937.1|108676|108901.3|108707.9|109002.6|108733.3|108880|108665|62
1731024280000|2024-11-08 00:04:40|108898.5|108707.1|108908.4|108667.3|108980.8|108713.2|108887.2|108619.6|56
1731024290000|2024-11-08 00:04:50|108908.6|108665.6|108972.8|108647.1|108980.1|108715.3|108878.3|108644.3|50
1731024300000|2024-11-08 00:05:00|108980.4|108648.4|108950|108651.2|108989.6|108715.2|108870.9|108635.2|57
1731024310000|2024-11-08 00:05:10|108934.4|108654.3|108901.8|108718.9|108963.6|108721.3|108877.2|108650.5|52
1731024320000|2024-11-08 00:05:20|108893.4|108710.4|108974.2|108678.4|108990.3|108722.9|108879.6|108647.2|60
1731024330000|2024-11-08 00:05:30|108948.5|108676|108939.2|108687.4|108973|108714.8|108884.7|108652.8|55
1731024340000|2024-11-08 00:05:40|108896.7|108713.7|108950.5|108712.9|108988.3|108734|108889.6|108666.2|44
1731024350000|2024-11-08 00:05:50|108947.6|108708.1|108891.3|108556.3|108983.1|108713|108886.7|108551.7|40
1731024360000|2024-11-08 00:06:00|108894.1|108559.1|108975.4|108640.4|109036.9|108701.9|108894.1|108559.1|61
1731024370000|2024-11-08 00:06:10|108998|108663|108926.4|108591.4|109011.8|108676.8|108890.9|108555.9|64
1731024380000|2024-11-08 00:06:20|108929.8|108594.8|108994.4|108659.4|109011.1|108676.1|108898.5|108563.5|63
1731024390000|2024-11-08 00:06:30|108993.9|108658.9|108964.5|108699.6|109000.4|108700.3|108964.5|108658.9|22
1731024400000|2024-11-08 00:06:40|108963.6|108700.6|109007.2|108672.2|109041.9|108730.6|108958.4|108672.2|51
1731024410000|2024-11-08 00:06:50|109008.3|108673.3|109000.1|108706.6|109016.4|108735.9|108954.3|108657.5|40
1731024420000|2024-11-08 00:07:00|108997.6|108707.1|108977.4|108708.8|109013.3|108708.8|108969.4|108634.4|44
1731024430000|2024-11-08 00:07:10|108977|108708.9|108996.6|108700|109022.7|108712.3|108943.7|108646.8|35
1731024440000|2024-11-08 00:07:20|108995.6|108702.4|108984.7|108713.1|108995.6|108713.1|108984.3|108702.4|17
1731024450000|2024-11-08 00:07:30|108984.6|108713.2|108993.9|108695.1|109031.1|108721.9|108972.7|108637.7|50
1731024460000|2024-11-08 00:07:40|108992.9|108695.3|108983|108727|109011.5|108732.4|108965|108695.3|31
1731024470000|2024-11-08 00:07:50|108982.1|108727.7|108984.3|108731.5|109005.1|108731.5|108982.1|108727|22
1731024480000|2024-11-08 00:08:00|108984|108731.8|108961.1|108726.9|109002.7|108757.7|108956.3|108703.8|21
1731024490000|2024-11-08 00:08:10|108988.8|108727|108953.3|108731.4|108988.8|108756.3|108953.3|108727|14
1731024500000|2024-11-08 00:08:20|108953.2|108732|109029.5|108709.4|109034|108756.8|108935.8|108697.5|24
1731024510000|2024-11-08 00:08:30|108994|108707.8|108963.5|108718.8|109034.6|108734.2|108932.4|108689.4|35
1731024520000|2024-11-08 00:08:40|108960.7|108720.8|108966|108749.4|108970.4|108760.7|108935.7|108720.6|37
1731024530000|2024-11-08 00:08:50|108965.9|108749.7|108954.9|108740.1|108968.5|108749.7|108952.3|108730.2|45
1731024540000|2024-11-08 00:09:00|108958.3|108712.5|108937.9|108772.4|108962.4|108772.5|108913|108681.8|57
1731024550000|2024-11-08 00:09:10|108938.4|108773.9|108966.1|108772.7|108969.3|108778.7|108938.4|108740.1|36
1731024560000|2024-11-08 00:09:20|108970.5|108752.5|108959.9|108757.7|108970.5|108778.3|108929.9|108742.3|40
1731024570000|2024-11-08 00:09:30|108958.4|108756.2|108970.7|108742.7|108996.1|108777.5|108941|108713.5|41
1731024580000|2024-11-08 00:09:40|108970.3|108743.1|108966|108758.8|108986.8|108785.3|108932.4|108739.8|47
1731024590000|2024-11-08 00:09:50|108987.2|108720.7|108963.5|108757.5|108991|108769.8|108963.1|108720.7|45
1731024600000|2024-11-08 00:10:00|108963.6|108757.1|108964.5|108749|108969.9|108758.1|108957.5|108749|26
1731024610000|2024-11-08 00:10:10|108966.4|108750.9|108962.3|108755.2|108967.8|108777.4|108931.3|108747.2|33
1731024620000|2024-11-08 00:10:20|108960.8|108760.4|108964.2|108771.6|108970.6|108777.6|108960|108760.4|22
1731024630000|2024-11-08 00:10:30|108963.7|108772.1|108945|108807.9|108972.1|108807.9|108935.9|108772.1|30
1731024640000|2024-11-08 00:10:40|108945.4|108808.2|108968.7|108783.4|108972.3|108811|108942.2|108780.5|33
1731024650000|2024-11-08 00:10:50|108966.3|108786.1|108961.7|108782.7|108968.9|108807.6|108937.1|108781.5|34
1731024660000|2024-11-08 00:11:00|108964.8|108785.7|108944.8|108763.2|108989|108785.7|108911|108668.2|55
1731024670000|2024-11-08 00:11:10|108941.6|108760.4|108984.6|108757.5|108985.3|108790.4|108935.5|108725.6|59
1731024680000|2024-11-08 00:11:20|108980|108753|108935.5|108797|108980|108801.1|108932.8|108753|51
1731024690000|2024-11-08 00:11:30|108935.4|108796.5|108938.1|108801.9|108966.8|108805.5|108930.5|108771|41
1731024700000|2024-11-08 00:11:40|108940.5|108779.2|108937.2|108784.1|108986.5|108807|108930.2|108724.4|47
1731024710000|2024-11-08 00:11:50|108939.4|108786.3|108981.7|108731.2|108991.3|108794.3|108930.3|108724|49
1731024720000|2024-11-08 00:12:00|108985.3|108736.1|108958.1|108779|108985.3|108792.3|108931.7|108736.1|57
1731024730000|2024-11-08 00:12:10|108952.9|108780|108976.4|108688.1|108977.1|108804.1|108929.4|108677.2|56
1731024740000|2024-11-08 00:12:20|108975.9|108686.3|108976.1|108704.5|108981.6|108778.4|108919.5|108669|67
1731024750000|2024-11-08 00:12:30|108984.5|108687|108959.9|108768.2|108984.5|108770.7|108950|108687|58
1731024760000|2024-11-08 00:12:40|108961.8|108770.7|108960.6|108782.5|108968.5|108806.2|108944.1|108770.7|41
1731024770000|2024-11-08 00:12:50|108964.1|108782.3|108939.6|108779.3|108964.1|108785.5|108917.3|108744.6|56
1731024780000|2024-11-08 00:13:00|108939.9|108755.9|108952.9|108757.1|108954|108786.9|108920.6|108751.8|45
1731024790000|2024-11-08 00:13:10|108949.4|108753.6|108946.3|108784.4|108953.9|108789.2|108942.2|108752.7|47
1731024800000|2024-11-08 00:13:20|108946.9|108761.1|108946.4|108671|108951.1|108789.1|108899.2|108667.5|52
1731024810000|2024-11-08 00:13:30|108944.5|108668.7|108907.6|108753|108959|108758.7|108901.8|108668.7|54
1731024820000|2024-11-08 00:13:40|108934.6|108750.2|108938.5|108713.2|108939.5|108761.1|108896.6|108699.3|61
1731024830000|2024-11-08 00:13:50|108911.5|108726.6|108910.7|108767.6|108963.2|108770.2|108906.4|108704|53
1731024840000|2024-11-08 00:14:00|108931.9|108754.7|108915.2|108772.3|108938.2|108774.9|108908.8|108743.3|51
1731024850000|2024-11-08 00:14:10|108917|108774.1|108937|108749.2|108940.3|108776.5|108912.1|108709.7|59
1731024860000|2024-11-08 00:14:20|108913.9|108749.1|108934.5|108753.7|108939|108777.5|108910.2|108749|41
1731024870000|2024-11-08 00:14:30|108934.1|108753.3|108933.3|108731.2|108951.8|108776.2|108905.9|108699.6|52
1731024880000|2024-11-08 00:14:40|108946.8|108714.7|108923.4|108689.5|108952.2|108761.5|108903.9|108643.4|65
1731024890000|2024-11-08 00:14:50|108926.5|108688.6|108928.2|108740.5|108928.2|108759.8|108885.6|108674.7|62
1731024900000|2024-11-08 00:15:00|108925.7|108738.1|108917.3|108711.1|108951.6|108742.4|108891.5|108621.9|60
1731024910000|2024-11-08 00:15:10|108899.2|108740.6|108929.1|108750.9|108945.7|108750.9|108878.7|108644.4|58
1731024920000|2024-11-08 00:15:20|108927.9|108753.2|108903.5|108755.7|108930.4|108758|108898.9|108724.8|63
1731024930000|2024-11-08 00:15:30|108925.8|108730.4|108876.6|108674.3|108948.2|108757.5|108858|108582.9|61
1731024940000|2024-11-08 00:15:40|108876.7|108663|108897.3|108682.9|108906.6|108722.4|108865.5|108663|48
1731024950000|2024-11-08 00:15:50|108899.1|108687.3|108898.8|108698.4|108919.8|108726.4|108864.8|108653.9|60
1731024960000|2024-11-08 00:16:00|108874.6|108723.2|108873.2|108707.7|108899.9|108730.9|108865.7|108689.6|47
1731024970000|2024-11-08 00:16:10|108873|108708.3|108902.8|108714.8|108907.5|108731.1|108867|108672.9|55
1731024980000|2024-11-08 00:16:20|108903.8|108717.6|108882.5|108745.6|108907.2|108747.1|108881.1|108711.2|56
1731024990000|2024-11-08 00:16:30|108885.2|108749|108890.1|108742.1|108907.3|108749.4|108881.4|108722|38
1731025000000|2024-11-08 00:16:40|108883|108747.9|108889.1|108737.1|108905.3|108747.9|108879.6|108723.6|40
1731025010000|2024-11-08 00:16:50|108888.7|108737.7|108916|108604.7|108918.1|108748.8|108863.5|108600.9|59
1731025020000|2024-11-08 00:17:00|108913.9|108609.9|108907|108706|108922.2|108736.6|108867.2|108609.9|48
1731025030000|2024-11-08 00:17:10|108907.7|108706.7|108903|108693.9|108907.7|108742|108868.5|108675.9|50
1731025040000|2024-11-08 00:17:20|108900|108698.6|108913|108671.8|108920.1|108749.1|108871.6|108660.3|57
1731025050000|2024-11-08 00:17:30|108912.8|108672.7|108891|108702.8|108914.3|108731|108866.4|108672.7|47
1731025060000|2024-11-08 00:17:40|108893.7|108705.8|108879.3|108682.7|108909.1|108733.8|108845.8|108602.3|59
1731025070000|2024-11-08 00:17:50|108875.9|108679.8|108892.7|108675.6|108907.5|108723.2|108863.4|108637.3|43
1731025080000|2024-11-08 00:18:00|108889.8|108682.5|108889.1|108685.5|108896.4|108726.4|108886.9|108666.6|53
1731025090000|2024-11-08 00:18:10|108891.2|108666.8|108859.5|108719.2|108893.6|108721.3|108858.1|108666.8|50
1731025100000|2024-11-08 00:18:20|108861.4|108721.2|108862.5|108723.1|108885.6|108723.2|108859|108698.8|25
1731025110000|2024-11-08 00:18:30|108862.3|108697.5|108890.7|108659.4|108910.2|108723.7|108825.2|108583.5|62
1731025120000|2024-11-08 00:18:40|108893.5|108661.7|108879.5|108684.2|108893.5|108710|108857.6|108658.5|49
1731025130000|2024-11-08 00:18:50|108876.1|108681.3|108868.3|108721.7|108894.5|108724.4|108866.5|108676.8|44
1731025140000|2024-11-08 00:19:00|108887.4|108702.7|108887.5|108699.6|108891.3|108726.2|108863.4|108691.9|39
1731025150000|2024-11-08 00:19:10|108884.4|108701.8|108885.4|108707.3|108892|108720.9|108851.8|108651.3|56
1731025160000|2024-11-08 00:19:20|108884.9|108676.2|108877.5|108707.8|108889.5|108718.9|108858.3|108675.6|55
1731025170000|2024-11-08 00:19:30|108876.6|108712.6|108868|108724.8|108894.5|108724.8|108861.3|108667.5|51
1731025180000|2024-11-08 00:19:40|108884.8|108707.9|108870.4|108708.8|108893.5|108722.5|108859.4|108662.3|47
1731025190000|2024-11-08 00:19:50|108869.2|108710.5|108865.7|108724.1|108893|108724.1|108860.5|108654.7|64
1731025200000|2024-11-08 00:20:00|108862.7|108721.1|108884.5|108664.9|108911.6|108722.1|108853.3|108611.3|65
1731025210000|2024-11-08 00:20:10|108856.1|108693.9|108857.2|108697.7|108887.1|108707.2|108851.7|108648.2|46
1731025220000|2024-11-08 00:20:20|108880.5|108673.6|108894|108685.2|108901.1|108720.4|108857.9|108672.6|54
1731025230000|2024-11-08 00:20:30|108891.7|108685.3|108890.3|108683.6|108919|108719.2|108858.4|108626.9|55
1731025240000|2024-11-08 00:20:40|108887.1|108694.1|108897|108667.8|108904.3|108724|108839.9|108640.6|55
1731025250000|2024-11-08 00:20:50|108899.4|108672.2|108887|108691|108899.4|108725.1|108858.1|108663.2|55
1731025260000|2024-11-08 00:21:00|108884.9|108686.5|108862.3|108700.9|108909.7|108723.1|108851.2|108645.5|55
1731025270000|2024-11-08 00:21:10|108861.9|108700.6|108877.2|108661.2|108901.5|108721.7|108851.2|108611.3|67
1731025280000|2024-11-08 00:21:20|108873.9|108660.9|108879.3|108678.9|108882.4|108704.4|108844.1|108648.5|49
1731025290000|2024-11-08 00:21:30|108876.8|108667.8|108845.7|108666.5|108878.6|108691.1|108832.2|108623.2|49
1731025300000|2024-11-08 00:21:40|108874.3|108673.7|108851.7|108701.5|108898.9|108702.1|108841.1|108576.9|54
1731025310000|2024-11-08 00:21:50|108851.9|108701.4|108882.2|108689.8|108903.1|108720.4|108850|108613.9|52
1731025320000|2024-11-08 00:22:00|108861.5|108713.9|108898.2|108670.6|108899.1|108723.5|108859.9|108661.8|61
1731025330000|2024-11-08 00:22:10|108898|108670.9|108882.6|108692.9|108899.4|108726.5|108858.9|108670.9|45
1731025340000|2024-11-08 00:22:20|108885.8|108696.1|108886.9|108726.9|108886.9|108726.9|108857.1|108693|42
1731025350000|2024-11-08 00:22:30|108866.8|108708.6|108882.8|108708.5|108886.2|108724.6|108855.6|108691.7|41
1731025360000|2024-11-08 00:22:40|108863.4|108707.1|108884.3|108680.5|108911.4|108722.9|108850.5|108616.3|51
1731025370000|2024-11-08 00:22:50|108858.4|108689.6|108862.5|108723.4|108905|108723.4|108858.4|108648.9|43
1731025380000|2024-11-08 00:23:00|108887.2|108698.7|108884.1|108707.2|108892.7|108728.5|108861.6|108690.4|42
1731025390000|2024-11-08 00:23:10|108863.1|108723.9|108902.1|108673.4|108907.5|108728.2|108857.4|108642.6|56
1731025400000|2024-11-08 00:23:20|108903|108683.7|108887.1|108694.9|108910.7|108726.3|108859.5|108638|45
1731025410000|2024-11-08 00:23:30|108890.8|108689.9|108862.1|108685.1|108902.1|108717|108853|108584.5|53
1731025420000|2024-11-08 00:23:40|108860|108705.6|108902.2|108693.8|108902.5|108724.7|108856.8|108661.5|45
1731025430000|2024-11-08 00:23:50|108891.3|108683|108860.6|108708.9|108929.4|108708.9|108835.9|108549.4|54
1731025440000|2024-11-08 00:24:00|108855.2|108703.5|108854.2|108691.3|108887.5|108703.5|108848.2|108641.7|54
1731025450000|2024-11-08 00:24:10|108851.8|108667.7|108886.9|108658.1|108907.3|108701.2|108850.2|108627.2|61
1731025460000|2024-11-08 00:24:20|108884.7|108655.8|108879.4|108667.9|108914.4|108688.8|108851.4|108623.8|53
1731025470000|2024-11-08 00:24:30|108886.6|108681|108879.3|108695.1|108909.2|108715.8|108859|108635.9|56
1731025480000|2024-11-08 00:24:40|108862.5|108717.1|108889.3|108702.3|108891|108724.5|108862.5|108695.7|40
1731025490000|2024-11-08 00:24:50|108891.1|108704.1|108895.8|108702.3|108896.2|108725.3|108862.7|108649.1|52
1731025500000|2024-11-08 00:25:00|108863.9|108700.1|108881|108698.9|108891.6|108720.4|108856.6|108673.4|53
1731025510000|2024-11-08 00:25:10|108864|108699.2|108891|108699|108894.9|108722.9|108852|108668.2|58
1731025520000|2024-11-08 00:25:20|108868.1|108723.8|108888.3|108693.8|108896.5|108723.8|108861.2|108651.5|57
1731025530000|2024-11-08 00:25:30|108888.9|108697.9|108887.7|108708.5|108893.8|108728.5|108864.6|108695.8|46
1731025540000|2024-11-08 00:25:40|108867|108725.2|108903.8|108715.8|108920.3|108746.7|108862.1|108640.4|65
1731025550000|2024-11-08 00:25:50|108903.7|108717.5|108882.4|108724.2|108911.7|108731.8|108880.2|108691.5|51
1731025560000|2024-11-08 00:26:00|108905.2|108713|108923.7|108667.1|108925.5|108749.9|108872.8|108640.9|51
1731025570000|2024-11-08 00:26:10|108923.2|108680.6|108914.7|108705.4|108923.2|108738.1|108876.7|108655|64
1731025580000|2024-11-08 00:26:20|108910.8|108714.1|108914.7|108726.9|108944.2|108744|108890.4|108652.6|63
1731025590000|2024-11-08 00:26:30|108915.9|108726.2|108899.4|108731.3|108919.6|108751.2|108894.2|108719.1|36
1731025600000|2024-11-08 00:26:40|108915.5|108735.6|108915|108745.8|108919.3|108755.1|108893.5|108728.1|49
1731025610000|2024-11-08 00:26:50|108896.4|108729|108902.8|108769.1|108919.8|108769.4|108892.3|108722.2|48
1731025620000|2024-11-08 00:27:00|108902.9|108769.2|108912.3|108692.1|108920.8|108769.4|108881.8|108654.3|51
1731025630000|2024-11-08 00:27:10|108910.6|108690.4|108905.4|108696.7|108930|108727.8|108876.7|108660.8|62
1731025640000|2024-11-08 00:27:20|108880.4|108722|108932.5|108638.5|108933.6|108729.4|108875.3|108625.1|64
1731025650000|2024-11-08 00:27:30|108915.5|108654.4|108918.3|108707.9|108940.1|108733.9|108879.9|108618.7|54
1731025660000|2024-11-08 00:27:40|108914.6|108711.3|108918.1|108728.3|108925.4|108747.2|108895.8|108706.2|36
1731025670000|2024-11-08 00:27:50|108919.6|108725|108925.6|108648|108946.1|108747.2|108880.3|108607.7|66
1731025680000|2024-11-08 00:28:00|108925.4|108648.4|108905.6|108698.3|108925.4|108741.5|108872.9|108648.4|45
1731025690000|2024-11-08 00:28:10|108904.2|108696.7|108898.2|108677.8|108931.6|108713.6|108892.6|108598.9|64
1731025700000|2024-11-08 00:28:20|108896|108679.4|108902|108680.8|108950.1|108716.9|108865.9|108590.7|63
1731025710000|2024-11-08 00:28:30|108876.2|108717.1|108880.7|108715.5|108900.6|108720|108872.9|108682.7|32
1731025720000|2024-11-08 00:28:40|108879.7|108714.5|108887.6|108695|108896.6|108721.6|108868.2|108687.7|50
1731025730000|2024-11-08 00:28:50|108896.2|108695.1|108901.6|108701.7|108909.2|108729.1|108867.2|108660.6|48
1731025740000|2024-11-08 00:29:00|108899.5|108691.2|108898|108729|108910.1|108729.1|108869.5|108671.5|58
1731025750000|2024-11-08 00:29:10|108875.6|108728.6|108905.4|108690.2|108908.8|108731.1|108873.4|108671.1|62
1731025760000|2024-11-08 00:29:20|108902.1|108669.2|108870.9|108723.5|108902.1|108731.4|108868|108669.2|32
1731025770000|2024-11-08 00:29:30|108868.9|108721.5|108890|108711.6|108901.9|108732.4|108868.9|108679.3|38
1731025780000|2024-11-08 00:29:40|108889.8|108711.7|108904.1|108667.9|108912|108717.7|108884.3|108667.9|43
1731025790000|2024-11-08 00:29:50|108902|108664.5|108889.8|108719.8|108902.7|108728.9|108873.2|108664.5|45
1731025800000|2024-11-08 00:30:00|108889.1|108720.4|108891.4|108630.1|108911.4|108721.3|108888.3|108587.1|47
1731025810000|2024-11-08 00:30:10|108898.8|108638.5|108877.9|108720.3|108898.8|108720.3|108855.9|108627.2|44
1731025820000|2024-11-08 00:30:20|108874.4|108672.1|108872.1|108652.4|108905.2|108696.6|108846.4|108597.7|61
1731025830000|2024-11-08 00:30:30|108872.8|108654.3|108867.8|108685.2|108883.9|108703.5|108838.3|108644.4|54
1731025840000|2024-11-08 00:30:40|108867.1|108687|108846.5|108695.9|108872.4|108705.3|108843.2|108647.1|57
1731025850000|2024-11-08 00:30:50|108846.3|108695.8|108867.8|108685.3|108870.3|108705.7|108838.8|108646.2|50
1731025860000|2024-11-08 00:31:00|108869.2|108685.2|108868.4|108698.4|108875.3|108762.7|108812.7|108619.4|45
1731025870000|2024-11-08 00:31:10|108867.8|108700.8|108867.9|108706.8|108886.3|108762.7|108812.7|108646|45
1731025880000|2024-11-08 00:31:20|108867.7|108707.5|108863.1|108703.2|108869.6|108718.7|108847.4|108681.6|40
1731025890000|2024-11-08 00:31:30|108866|108698.2|108833.2|108693.7|108866|108698.6|108827.4|108649.4|59
1731025900000|2024-11-08 00:31:40|108831.7|108691.2|108837|108633.1|108882.3|108698.1|108806.1|108535.9|58
1731025910000|2024-11-08 00:31:50|108839.2|108635.3|108849.3|108661.7|108849.7|108689.5|108815.2|108635.3|44
1731025920000|2024-11-08 00:32:00|108847.5|108659.9|108839.2|108674.1|108849.5|108695.2|108821.5|108659.8|49
1731025930000|2024-11-08 00:32:10|108841|108675.9|108850.1|108660.4|108855.3|108699.1|108824.6|108639.3|55
1731025940000|2024-11-08 00:32:20|108846.5|108632.2|108832.3|108690.1|108855.1|108698.7|108818.8|108630.8|62
1731025950000|2024-11-08 00:32:30|108834.3|108692|108854.9|108668.1|108865.5|108695.9|108825.4|108642.5|63
1731025960000|2024-11-08 00:32:40|108834.1|108673.4|108832|108685.5|108877.1|108698.4|108829.7|108593.4|53
1731025970000|2024-11-08 00:32:50|108856.3|108658.2|108834.6|108691.4|108860.5|108701.7|108824.6|108631.3|62
1731025980000|2024-11-08 00:33:00|108836.6|108698.5|108823.8|108675|108889.3|108700.7|108823.8|108571.7|54
1731025990000|2024-11-08 00:33:10|108822.5|108676.5|108851.2|108672.2|108860.7|108699.5|108822.5|108626.5|46
1731026000000|2024-11-08 00:33:20|108852.9|108674|108851.6|108677.8|108852.9|108694.4|108826|108660.2|37
1731026010000|2024-11-08 00:33:30|108853.2|108678.3|108839.9|108701.5|108862.4|108705|108829.5|108664.5|40
1731026020000|2024-11-08 00:33:40|108840.1|108700.7|108838.6|108684.3|108861.6|108700.8|108834.3|108668.2|34
1731026030000|2024-11-08 00:33:50|108838.7|108684.2|108880.6|108635.3|108885.6|108704.8|108837.2|108630.5|37
1731026040000|2024-11-08 00:34:00|108877.6|108640.4|108840.2|108696.7|108882.9|108701|108840.2|108629.1|42
1731026050000|2024-11-08 00:34:10|108842.2|108698.6|108824.2|108665.6|108869|108713|108824.2|108635.1|49
1731026060000|2024-11-08 00:34:20|108821.8|108664.7|108860.5|108664|108872.3|108706.1|108818.1|108614.9|56
1731026070000|2024-11-08 00:34:30|108858.7|108670.6|108847.4|108693.8|108880.5|108703.4|108838.4|108633.5|50
1731026080000|2024-11-08 00:34:40|108869.1|108677.4|108874.8|108699.3|108885.6|108722.3|108844.5|108633.2|50
1731026090000|2024-11-08 00:34:50|108853.7|108704|108845.9|108684.3|108882|108722.5|108833.3|108618.8|59
1731026100000|2024-11-08 00:35:00|108867.8|108681.5|108891.5|108670.6|108892.2|108722.2|108836.8|108641.5|58
1731026110000|2024-11-08 00:35:10|108891.8|108674.6|108880.6|108679|108893.4|108706.6|108850|108658.8|50
1731026120000|2024-11-08 00:35:20|108861.2|108721.2|108862|108708.7|108883.7|108727.6|108860.1|108698|37
1731026130000|2024-11-08 00:35:30|108879.5|108697.6|108856.4|108714.3|108902|108723.3|108844.2|108600.8|58
1731026140000|2024-11-08 00:35:40|108855.4|108717|108874.5|108650.7|108903.5|108730.2|108852.4|108644.2|57
1731026150000|2024-11-08 00:35:50|108888.4|108645.6|108859.3|108696.6|108896.4|108710.9|108851.7|108645.6|55
1731026160000|2024-11-08 00:36:00|108857|108711.2|108861.3|108705.2|108894.4|108711.2|108852.1|108639.6|51
1731026170000|2024-11-08 00:36:10|108861.1|108705.1|108858.6|108725|108881.9|108725|108855.3|108697.8|45
1731026180000|2024-11-08 00:36:20|108856.5|108706.2|108881.1|108725.8|108885|108732.4|108854|108692.9|64
1731026190000|2024-11-08 00:36:30|108861.6|108728.1|108877.5|108708.5|108883.4|108728.1|108854.6|108695.8|58
1731026200000|2024-11-08 00:36:40|108877.9|108708.7|108868.6|108733.3|108893.4|108733.4|108845.2|108669.6|53
1731026210000|2024-11-08 00:36:50|108868.8|108734|108881.7|108705.1|108901.9|108764.3|108814.3|108659.2|46
1731026220000|2024-11-08 00:37:00|108888.5|108694.3|108853.5|108719.7|108890.4|108719.7|108840.3|108610.5|57
1731026230000|2024-11-08 00:37:10|108868|108703.9|108876.3|108716.2|108881.3|108734|108853.5|108702.8|45
1731026240000|2024-11-08 00:37:20|108878.2|108717.7|108867.2|108721.9|108881.6|108731.4|108857.1|108703.1|61
1731026250000|2024-11-08 00:37:30|108865.4|108723.6|108870|108704.8|108878.2|108729.6|108850.5|108697.9|50
1731026260000|2024-11-08 00:37:40|108867.6|108707.2|108880.5|108705.8|108891|108770.1|108820.1|108667.3|54
1731026270000|2024-11-08 00:37:50|108882.1|108709|108878.5|108708.5|108882.1|108725|108855.9|108703.5|55
1731026280000|2024-11-08 00:38:00|108876.3|108723.7|108859.4|108725.7|108881.6|108728|108856.8|108690.8|42
1731026290000|2024-11-08 00:38:10|108861.2|108727.8|108845|108661.3|108886.6|108727.8|108820.3|108563.5|61
1731026300000|2024-11-08 00:38:20|108840.1|108667|108854.3|108677.5|108865.1|108692.8|108827.8|108636.9|51
1731026310000|2024-11-08 00:38:30|108854|108677.1|108858.1|108668.1|108860.2|108693.9|108830.8|108638.6|35
1731026320000|2024-11-08 00:38:40|108834.7|108670.2|108835.2|108663.7|108867.5|108706.1|108828.7|108643.1|44
1731026330000|2024-11-08 00:38:50|108827.5|108658.6|108869.7|108697.1|108869.7|108771.6|108812.7|108645.5|52
1731026340000|2024-11-08 00:39:00|108872|108699.6|108862.8|108686.2|108885.9|108760|108808.7|108605.5|62
1731026350000|2024-11-08 00:39:10|108864.4|108687.9|108854|108717.1|108897.2|108717.1|108836.6|108632.5|62
1731026360000|2024-11-08 00:39:20|108855.9|108719|108846.3|108695.9|108874.8|108722.4|108834.7|108627.3|59
1731026370000|2024-11-08 00:39:30|108865.2|108679.4|108842.2|108667.4|108884.1|108702.2|108835.7|108607|57
1731026380000|2024-11-08 00:39:40|108867|108678|108847.4|108712.3|108879.1|108722.2|108837.3|108639|47
1731026390000|2024-11-08 00:39:50|108862|108697|108868.7|108670.7|108887.3|108713.1|108833.3|108629.2|49
1731026400000|2024-11-08 00:40:00|108878.3|108664|108838.6|108680.8|108878.3|108711.7|108828.9|108627.6|53
1731026410000|2024-11-08 00:40:10|108863.8|108661.2|108856|108703.4|108877.3|108722|108836.7|108661.2|51
1731026420000|2024-11-08 00:40:20|108858.2|108705.2|108876|108722.9|108888.6|108736.3|108845.5|108647.3|46
1731026430000|2024-11-08 00:40:30|108877.8|108725.1|108847.7|108689.3|108887.3|108725.3|108838|108617.5|54
1731026440000|2024-11-08 00:40:40|108848.2|108708.1|108842.4|108670.5|108873|108708.1|108835.8|108643|57
1731026450000|2024-11-08 00:40:50|108843.8|108675.6|108863.1|108707.4|108872.8|108720.4|108843.8|108675.6|55
1731026460000|2024-11-08 00:41:00|108872|108698.4|108865.8|108700.7|108880.3|108721.7|108843.4|108640.8|63
1731026470000|2024-11-08 00:41:10|108867|108703.5|108859.2|108702.1|108874.3|108718.6|108840.8|108656.8|46
1731026480000|2024-11-08 00:41:20|108858.5|108702.4|108887.5|108638.9|108887.5|108711.8|108837|108614.4|51
1731026490000|2024-11-08 00:41:30|108888.3|108616.7|108872.1|108680.6|108892.6|108697.9|108853.8|108608.7|41
1731026500000|2024-11-08 00:41:40|108871.7|108683.7|108869.9|108704.9|108875.8|108719.4|108851.2|108678.5|47
1731026510000|2024-11-08 00:41:50|108871.5|108706.5|108869.2|108708.2|108872|108722.6|108848.9|108696.1|40
1731026520000|2024-11-08 00:42:00|108861.5|108711.4|108858.7|108709.2|108871.8|108722.4|108847.8|108698.3|52
1731026530000|2024-11-08 00:42:10|108857.2|108723.6|108857.1|108705.4|108894.9|108723.6|108844.9|108635.6|48
1731026540000|2024-11-08 00:42:20|108857.2|108723.8|108862.1|108684.6|108908.3|108728.1|108846.5|108628.1|66
1731026550000|2024-11-08 00:42:30|108876.8|108704.8|108859.7|108717.9|108887.2|108728.4|108858.7|108693.3|44
1731026560000|2024-11-08 00:42:40|108859.5|108699.9|108897.3|108629.5|108904.2|108774.9|108824.9|108607.4|58
1731026570000|2024-11-08 00:42:50|108898.2|108636.7|108863|108726|108900.8|108726|108847.6|108636.7|49
1731026580000|2024-11-08 00:43:00|108882.2|108702.4|108867.7|108707|108901|108727|108859.4|108630.6|53
1731026590000|2024-11-08 00:43:10|108881.1|108712.6|108899.4|108673.4|108902.9|108727.5|108855.4|108638.9|46
1731026600000|2024-11-08 00:43:20|108859.6|108694.1|108882.6|108709|108904.5|108723.7|108856.3|108641.6|63
1731026610000|2024-11-08 00:43:30|108875.9|108715.8|108883|108713.8|108884.2|108728.2|108860.3|108697.7|31
1731026620000|2024-11-08 00:43:40|108863.6|108725.6|108882.3|108716.8|108884.4|108729.6|108854|108698.1|44
1731026630000|2024-11-08 00:43:50|108882|108716.7|108890.1|108741.2|108905.5|108741.2|108862.6|108648.4|52
1731026640000|2024-11-08 00:44:00|108872.4|108720.9|108868.2|108714.8|108891.2|108734.4|108865.7|108695.3|48
1731026650000|2024-11-08 00:44:10|108869.7|108717.8|108889.7|108729|108941.5|108741.3|108868.2|108625.5|51
1731026660000|2024-11-08 00:44:20|108888.3|108727.8|108900.5|108734.5|108906.1|108749.7|108882.5|108726.7|43
1731026670000|2024-11-08 00:44:30|108900.6|108734.7|108888|108744|108911.9|108752.6|108884.5|108714.7|41
1731026680000|2024-11-08 00:44:40|108885.7|108743.7|108905.9|108728.1|108934.2|108750.9|108881.3|108698.9|44
1731026690000|2024-11-08 00:44:50|108885.9|108729.2|108921.2|108714.7|108947.2|108762.5|108885.9|108676.4|62
1731026700000|2024-11-08 00:45:00|108931|108708.1|108922|108749.9|108939.6|108770.7|108887.3|108677.4|66
1731026710000|2024-11-08 00:45:10|108923.1|108770.3|108898.8|108742.7|108939.3|108812.2|108862.2|108707.2|56
1731026720000|2024-11-08 00:45:20|108858.6|108808.6|108914.3|108765.1|108929.8|108816.6|108858.6|108740.4|52
1731026730000|2024-11-08 00:45:30|108912.3|108764.7|108901.5|108748.6|108926.4|108764.7|108896.3|108729.4|45
1731026740000|2024-11-08 00:45:40|108925.1|108740.3|108929|108748|108953.6|108766|108894.9|108694.4|43
1731026750000|2024-11-08 00:45:50|108928.8|108748.1|108945.4|108689.1|108988.1|108759.5|108893.5|108580.3|68
1731026760000|2024-11-08 00:46:00|108950.5|108705.2|108916.4|108729.8|108960.4|108749.7|108880.3|108652.3|58
1731026770000|2024-11-08 00:46:10|108912.3|108733.1|108923.5|108737.2|108935.9|108751.8|108905.9|108724.6|39
1731026780000|2024-11-08 00:46:20|108923.1|108737.6|108928.7|108744.6|108928.7|108755.2|108902.7|108710.9|32
1731026790000|2024-11-08 00:46:30|108928|108702.3|108933.3|108728.5|108941|108755|108905.1|108702.3|54
1731026800000|2024-11-08 00:46:40|108936|108730.7|108915.5|108738.3|108938.7|108767.6|108900.9|108691.3|59
1731026810000|2024-11-08 00:46:50|108914.3|108738.4|108911.2|108762.2|108943.3|108762.7|108904.7|108710.6|53
1731026820000|2024-11-08 00:47:00|108912.1|108765.2|108921.3|108766.6|108936.6|108774.4|108910.9|108732.6|33
1731026830000|2024-11-08 00:47:10|108920.1|108768|108928.7|108761.1|108934.5|108773.7|108911.7|108754.4|26
1731026840000|2024-11-08 00:47:20|108914.3|108775.8|108911.4|108755.8|108936.5|108778.6|108910.2|108755.2|47
1731026850000|2024-11-08 00:47:30|108912|108756.1|108931.7|108741.9|108936.9|108780|108909.8|108730.6|28
1731026860000|2024-11-08 00:47:40|108935.6|108708.2|108926.3|108730.9|108935.6|108764.2|108892.6|108685|50
1731026870000|2024-11-08 00:47:50|108927.6|108751.2|108908.4|108719.4|108936.3|108765|108903.6|108702.2|54
1731026880000|2024-11-08 00:48:00|108913.2|108723.1|108919.4|108775.1|108955.7|108775.1|108908.2|108715.5|45
1731026890000|2024-11-08 00:48:10|108920.6|108776.3|108933.7|108760|108944.7|108778.7|108918.6|108751.2|46
1731026900000|2024-11-08 00:48:20|108929.8|108763.8|108937.4|108763|108940.2|108779.6|108916.8|108757.7|33
1731026910000|2024-11-08 00:48:30|108942.3|108757.6|108946.9|108761.5|108947.9|108767.7|108929.6|108752.2|35
1731026920000|2024-11-08 00:48:40|108946.6|108761.6|108946|108762.7|108948.5|108775.9|108929.7|108749.3|26
1731026930000|2024-11-08 00:48:50|108946.3|108762.3|108944.2|108764.6|108946.6|108764.8|108942.6|108759|21
1731026940000|2024-11-08 00:49:00|108944.3|108763.8|108938.3|108760.9|108947.3|108772.4|108932.8|108748.1|31
1731026950000|2024-11-08 00:49:10|108939.9|108765.9|108943|108662.6|108949.6|108772.5|108906.1|108656.7|54
1731026960000|2024-11-08 00:49:20|108945.3|108677.4|108935.4|108740.4|108954.6|108740.4|108907|108625.3|59
1731026970000|2024-11-08 00:49:30|108936.8|108752.6|108938.2|108751.1|108946.9|108756.5|108927.5|108740|43
1731026980000|2024-11-08 00:49:40|108938.1|108752|108933|108733.7|108942.8|108768.8|108921.4|108733.7|39
1731026990000|2024-11-08 00:49:50|108917.8|108743|108938.7|108655.5|108955.8|108752.9|108890.4|108610.2|74
1731027000000|2024-11-08 00:50:00|108943.8|108652.4|108921.4|108684.8|108954.7|108692.4|108901.8|108647.6|61
1731027010000|2024-11-08 00:50:10|108912.2|108689|108914.3|108682.1|108937.2|108698|108884.4|108662.7|67
1731027020000|2024-11-08 00:50:20|108886.7|108701.7|108894.6|108696.4|108942|108713.6|108884.8|108662.9|68
1731027030000|2024-11-08 00:50:30|108891|108699.3|108919.2|108719.5|108946.2|108728.8|108890.4|108643.4|74
1731027040000|2024-11-08 00:50:40|108920.6|108720.9|108936.2|108695.6|108939.4|108732.7|108899|108672.3|69
1731027050000|2024-11-08 00:50:50|108937.6|108696.1|108933.6|108667.4|108945.6|108728.5|108907.5|108667.4|57
1731027060000|2024-11-08 00:51:00|108934.9|108675.4|108903.5|108715.3|108963.1|108726.4|108903.5|108668.7|49
1731027070000|2024-11-08 00:51:10|108908.6|108720.4|108922.2|108720|108929.3|108734.5|108905.2|108697.5|45
1731027080000|2024-11-08 00:51:20|108922.6|108719.9|108923.1|108729.7|108929.2|108731|108913.7|108719.9|30
1731027090000|2024-11-08 00:51:30|108922.7|108729.8|108933.4|108708.5|108937.7|108732.6|108900|108683.3|37
1731027100000|2024-11-08 00:51:40|108927.4|108716.7|108924.4|108732.7|108933.3|108732.7|108901.4|108686.5|52
1731027110000|2024-11-08 00:51:50|108921.7|108718.2|108928.6|108732.1|108930.8|108738.4|108902.8|108689.6|50
1731027120000|2024-11-08 00:52:00|108909.8|108731.7|108923.8|108711.1|108934|108750.9|108898.4|108667.8|53
1731027130000|2024-11-08 00:52:10|108923.9|108717.3|108915|108714.1|108933.4|108732.6|108901.6|108679.1|58
1731027140000|2024-11-08 00:52:20|108909.7|108730.1|108924.6|108705.6|108931.3|108750.9|108901.6|108703.8|58
1731027150000|2024-11-08 00:52:30|108920.5|108665.2|108917.6|108705.6|108928.6|108727.7|108889|108641.5|55
1731027160000|2024-11-08 00:52:40|108915.1|108713.3|108926.6|108664.1|108930|108727.5|108877.7|108659.9|62
1731027170000|2024-11-08 00:52:50|108912.8|108663|108904.6|108675.8|108938.6|108708.2|108881.1|108658.6|63
1731027180000|2024-11-08 00:53:00|108915.1|108668.9|108937.3|108634.4|108941.1|108707.8|108880.7|108627.1|72
1731027190000|2024-11-08 00:53:10|108926.7|108633|108918|108666|108942.5|108694|108878.3|108630.6|74
1731027200000|2024-11-08 00:53:20|108911.4|108654.3|108911.6|108699.9|108924.5|108713.8|108886.3|108645.1|47
1731027210000|2024-11-08 00:53:30|108912.1|108700.3|108927.6|108681.7|108929.2|108724.7|108901.8|108681.7|41
1731027220000|2024-11-08 00:53:40|108922.8|108683.6|108923.8|108708.3|108939.6|108722.4|108902.6|108666.2|66
1731027230000|2024-11-08 00:53:50|108922.7|108708.2|108930.4|108691.2|108930.4|108734.9|108896.7|108689.7|30
1731027240000|2024-11-08 00:54:00|108903.8|108717.7|108926.1|108687.8|108936.5|108719.7|108891.9|108656.4|58
1731027250000|2024-11-08 00:54:10|108927.2|108702.6|108949.2|108737.1|108958.4|108737.2|108895.1|108663.9|60
1731027260000|2024-11-08 00:54:20|108931.1|108708.6|108950|108727.2|108970|108747.8|108908.8|108708.6|41
1731027270000|2024-11-08 00:54:30|108949.2|108725.9|108956.4|108621.4|109003.2|108733.6|108872.2|108537.2|39
1731027280000|2024-11-08 00:54:40|108896.4|108561.4|108957|108673.9|109009.8|108674.8|108877.4|108542.4|47
1731027290000|2024-11-08 00:54:50|108937.4|108671.1|108923.3|108677.9|108954.2|108693.6|108923.3|108671.1|27
1731027300000|2024-11-08 00:55:00|108927.6|108682|108905.3|108727.7|108930.8|108727.7|108899.6|108654.7|38
1731027310000|2024-11-08 00:55:10|108905.2|108729|108900|108711.6|108920.9|108729|108900|108707.3|19
1731027320000|2024-11-08 00:55:20|108897|108713.2|108907.5|108716.1|108909.6|108716.1|108893.7|108708.2|17
1731027330000|2024-11-08 00:55:30|108906.7|108715.3|108908.8|108720.1|108915.9|108720.9|108904.7|108712.3|22
1731027340000|2024-11-08 00:55:40|108910.5|108720.4|108906.6|108716.7|108912.6|108721.6|108905.7|108712.7|23
1731027350000|2024-11-08 00:55:50|108905.9|108715.8|108916.3|108732.4|108920.3|108733.1|108902.2|108715.8|34
1731027360000|2024-11-08 00:56:00|108913.9|108734.9|108912.3|108739|108924|108746.9|108905.1|108728.3|26
1731027370000|2024-11-08 00:56:10|108912.5|108738.8|108905.6|108747|108918.7|108747|108905.6|108732.9|27
1731027380000|2024-11-08 00:56:20|108904.5|108747.5|108909|108748.7|108920.5|108748.7|108903.2|108730.4|32
1731027390000|2024-11-08 00:56:30|108908.6|108747.7|108916.5|108733.6|108924.1|108750|108901.8|108732.6|32
1731027400000|2024-11-08 00:56:40|108919.6|108736.7|108903.3|108738.7|108922.9|108749.7|108901.9|108725.3|45
1731027410000|2024-11-08 00:56:50|108914.9|108740.6|108909.9|108731.1|108922.9|108754.1|108895.6|108726.3|31
1731027420000|2024-11-08 00:57:00|108910.7|108731.4|108907.6|108752.4|108915.3|108755.7|108896.7|108731.4|34
1731027430000|2024-11-08 00:57:10|108907.5|108754.1|108913.9|108746.3|108913.9|108758.2|108902.8|108746.1|29
1731027440000|2024-11-08 00:57:20|108913.6|108759|108905.3|108752|108915.6|108760.9|108903.9|108749.2|29
1731027450000|2024-11-08 00:57:30|108913.8|108752.9|108925.2|108748.1|108930.5|108767|108909.5|108748.1|48
1731027460000|2024-11-08 00:57:40|108925.5|108759.4|108916.6|108759.8|108926.6|108762.7|108912|108745.4|35
1731027470000|2024-11-08 00:57:50|108916.7|108758.4|108922.8|108746.8|108925.2|108763.9|108911.9|108746.2|35
1731027480000|2024-11-08 00:58:00|108925.2|108748.9|108919.8|108761.8|108931.5|108769.9|108916.1|108742.6|40
1731027490000|2024-11-08 00:58:10|108929.4|108763.7|108929|108768.3|108932.4|108774.5|108919.3|108749.1|35
1731027500000|2024-11-08 00:58:20|108927.5|108769.8|108931.1|108754.9|108935.4|108776.3|108918.4|108753.1|40
1731027510000|2024-11-08 00:58:30|108933|108770.5|108932|108751.2|108933.6|108771.5|108914.6|108743.5|48
1731027520000|2024-11-08 00:58:40|108930.8|108756.5|108921.7|108746.8|108930.8|108766.9|108907.7|108735.2|46
1731027530000|2024-11-08 00:58:50|108924.3|108749.4|108917.9|108749.6|108924.3|108757.5|108908|108737.4|39
1731027540000|2024-11-08 00:59:00|108919.5|108748.9|108912.3|108751.8|108921.9|108762.1|108906.8|108742.2|51
1731027550000|2024-11-08 00:59:10|108921.7|108753.1|108918.7|108755.5|108927.2|108766.9|108908.2|108740.6|49
1731027560000|2024-11-08 00:59:20|108918.4|108755.2|108916.6|108756.6|108920.6|108761|108906|108739.6|35
1731027570000|2024-11-08 00:59:30|108918.3|108736|108945.7|108724|108962.2|108771.8|108918.3|108678.7|48
1731027580000|2024-11-08 00:59:40|108941.3|108726|108935.9|108721|108965.6|108747.8|108922.9|108706.3|44
1731027590000|2024-11-08 00:59:50|108936|108724.2|108942.7|108709.3|108959.8|108741.8|108904.9|108685.8|62
1731027600000|2024-11-08 01:00:00|108969|108705.5|108897.7|108759.4|108969|108760.8|108897.7|108705.5|57
1731027610000|2024-11-08 01:00:10|108900.7|108762.3|108886|108756.6|108901.7|108766.7|108882.5|108749.4|71
1731027620000|2024-11-08 01:00:20|108888.8|108754.2|108886.7|108758.6|108901.2|108760.1|108882|108748.4|61
1731027630000|2024-11-08 01:00:30|108886.2|108757.9|108846.6|108796.6|108896.6|108796.6|108840.8|108748.1|60
1731027640000|2024-11-08 01:00:40|108845.4|108795.4|108888.2|108756.3|108893.4|108795.4|108833.8|108750.8|45
1731027650000|2024-11-08 01:00:50|108888.8|108759.8|108842.3|108792.3|108888.8|108796.6|108841.6|108751.2|14
1731027660000|2024-11-08 01:01:00|108842.2|108792.2|108889.5|108762.9|108892.9|108802.1|108838.7|108748.5|56
1731027670000|2024-11-08 01:01:10|108848.3|108798.3|108851.2|108801.2|108899.4|108805|108847.6|108752.8|58
1731027680000|2024-11-08 01:01:20|108849.7|108799.7|108851.2|108801.2|108902.5|108803.3|108846.4|108754.4|65
1731027690000|2024-11-08 01:01:30|108854.6|108804.6|108903.2|108776.6|108903.3|108816.4|108853.4|108755.5|63
1731027700000|2024-11-08 01:01:40|108865|108815|108861.9|108811.9|108907.2|108815.1|108857.3|108764.9|51
1731027710000|2024-11-08 01:01:50|108861.3|108811.3|108899.9|108758.4|108908.7|108814.5|108858.3|108758.4|68
1731027720000|2024-11-08 01:02:00|108899.8|108764.7|108864.4|108814.4|108899.8|108815.7|108858.5|108763.8|49
1731027730000|2024-11-08 01:02:10|108861.2|108811.2|108871.2|108821.2|108903.7|108823.7|108859.4|108778.3|67
1731027740000|2024-11-08 01:02:20|108873.6|108823.6|108877.7|108827.7|108907.7|108828.6|108872.3|108781|39
1731027750000|2024-11-08 01:02:30|108881|108831|108930.9|108798.4|108932.1|108835.8|108878.9|108782.4|62
1731027760000|2024-11-08 01:02:40|108929.4|108796.1|108896.9|108846.9|108934.6|108846.9|108888|108796.1|68
1731027770000|2024-11-08 01:02:50|108933.7|108806.7|108898.9|108848.9|108937.4|108851.1|108892.4|108803.9|56
1731027780000|2024-11-08 01:03:00|108898.7|108848.7|108946.4|108798.7|108948.5|108851|108895.7|108795.7|60
1731027790000|2024-11-08 01:03:10|108945.5|108801.7|108934.9|108801.9|108951.9|108853.3|108903.3|108786.8|71
1731027800000|2024-11-08 01:03:20|108934.8|108804.3|108946.7|108784.7|108946.7|108851.8|108892.1|108784.7|71
1731027810000|2024-11-08 01:03:30|108933.5|108792.1|108901.9|108851.9|108947.4|108853.9|108900.1|108780.6|74
1731027820000|2024-11-08 01:03:40|108901.8|108851.8|108904.9|108854.9|108940.5|108856.2|108900.1|108808|66
1731027830000|2024-11-08 01:03:50|108905.6|108855.6|108938.1|108801.5|108950.4|108855.6|108901.3|108781|70
1731027840000|2024-11-08 01:04:00|108936.1|108800.8|108935.5|108795.7|108943.6|108840.5|108890.5|108788|68
1731027850000|2024-11-08 01:04:10|108935.6|108794.7|108936.1|108795.3|108940.4|108847.2|108893.9|108788.9|63
1731027860000|2024-11-08 01:04:20|108935.4|108794.6|108937|108794.5|108937.7|108844.1|108889.6|108790.8|50
1731027870000|2024-11-08 01:04:30|108935.8|108793.8|108891.7|108841.7|108938.1|108842.8|108888.8|108790.1|60
1731027880000|2024-11-08 01:04:40|108890.4|108840.4|108940.1|108787.2|108941.4|108846.1|108889.6|108787.2|67
1731027890000|2024-11-08 01:04:50|108938.3|108791.3|108936.6|108796.3|108940|108844.2|108888|108789.4|65
1731027900000|2024-11-08 01:05:00|108936.4|108792|108896.1|108846.1|108955.7|108852.8|108888.4|108792|59
1731027910000|2024-11-08 01:05:10|108899.8|108849.8|108935.7|108792.9|108941.9|108850.9|108886.7|108786.3|55
1731027920000|2024-11-08 01:05:20|108936.8|108793.2|108935|108784.4|108936.9|108842|108884.8|108775.5|55
1731027930000|2024-11-08 01:05:30|108934.5|108785.6|108937.7|108794.2|108937.7|108844.2|108887.9|108785|53
1731027940000|2024-11-08 01:05:40|108937.3|108796.6|108933|108788.9|108944.8|108838.5|108884.9|108778.7|45
1731027950000|2024-11-08 01:05:50|108887.2|108837.2|108923|108782.4|108940.4|108837.2|108881.4|108775.7|54
1731027960000|2024-11-08 01:06:00|108922.4|108783.6|108915.8|108782.8|108925.9|108831.2|108877.8|108779.5|55
1731027970000|2024-11-08 01:06:10|108916.2|108783.3|108922|108782.5|108923.6|108831.4|108869.5|108765.4|49
1731027980000|2024-11-08 01:06:20|108921.1|108782.2|108919.1|108784.9|108924.2|108831.5|108874.6|108782.2|49
1731027990000|2024-11-08 01:06:30|108919|108785.3|108911.8|108783.8|108920.6|108830.4|108873.9|108783.4|41
1731028000000|2024-11-08 01:06:40|108912|108785.5|108911.9|108781|108913.2|108825.6|108868.2|108779.8|49
1731028010000|2024-11-08 01:06:50|108913.1|108782.7|108913.2|108785.8|108914.2|108825.1|108870.2|108782.4|40
1731028020000|2024-11-08 01:07:00|108912.7|108784.4|108878.1|108828.1|108928.2|108833.7|108876.4|108771.9|59
1731028030000|2024-11-08 01:07:10|108880.4|108830.4|108881.9|108831.9|108925.3|108835.6|108877.5|108788.4|46
1731028040000|2024-11-08 01:07:20|108883.8|108833.8|108884.2|108834.2|108916.3|108836.3|108881.3|108787.7|44
1731028050000|2024-11-08 01:07:30|108882.8|108832.8|108882.4|108832.4|108887.2|108837.2|108880.2|108830.2|18
1731028060000|2024-11-08 01:07:40|108882.7|108832.7|108933.3|108798|108944.9|108838.3|108879.6|108768.1|56
1731028070000|2024-11-08 01:07:50|108932.3|108801.3|108927.1|108781.3|108944.7|108842|108880.9|108777.3|63
1731028080000|2024-11-08 01:08:00|108920.1|108782|108921.9|108780.5|108925.2|108828.6|108871.8|108780.5|56
1731028090000|2024-11-08 01:08:10|108921.4|108780.8|108922.3|108782.5|108924.6|108831.4|108872|108777.7|60
1731028100000|2024-11-08 01:08:20|108921.3|108788.7|108886.1|108836.1|108939.4|108836.8|108875.7|108773.7|52
1731028110000|2024-11-08 01:08:30|108884|108834|108931.8|108795.3|108935.3|108842.5|108880.7|108783.1|47
1731028120000|2024-11-08 01:08:40|108931.9|108799.1|108901.2|108851.2|108941.1|108851.2|108888.9|108794.6|49
1731028130000|2024-11-08 01:08:50|108901.8|108851.8|108902.7|108852.7|108948.4|108855.2|108898.6|108805.9|31
1731028140000|2024-11-08 01:09:00|108903.5|108853.5|108907.2|108857.2|108937|108857.2|108895.3|108806.5|34
1731028150000|2024-11-08 01:09:10|108907.1|108857.1|108938.7|108811.4|108943.2|108857.1|108899.3|108802.3|45
1731028160000|2024-11-08 01:09:20|108899.7|108849.7|108957.8|108813.3|108963.5|108863|108898.8|108807.6|37
1731028170000|2024-11-08 01:09:30|108957.9|108814.6|108960.5|108814.7|108960.5|108864.8|108909.2|108811.7|48
1731028180000|2024-11-08 01:09:40|108912.3|108862.3|108959.1|108814|108960.3|108863.6|108909.5|108811.2|47
1731028190000|2024-11-08 01:09:50|108958|108814.9|108952.9|108816.1|108962.1|108865.3|108910.7|108813|45
1731028200000|2024-11-08 01:10:00|108957.6|108812.8|108956.7|108815|108963.5|108866.8|108909.2|108812.6|54
1731028210000|2024-11-08 01:10:10|108957.3|108815.6|108960.9|108809.7|108967.2|108864.4|108911.9|108805.4|31
1731028220000|2024-11-08 01:10:20|108959.8|108811.9|108960.2|108815.9|108963.4|108864.2|108909.6|108811.9|51
1731028230000|2024-11-08 01:10:30|108963.4|108812.9|108914.1|108864.1|108965.6|108867.3|108910.4|108809.6|51
1731028240000|2024-11-08 01:10:40|108915.8|108865.8|108960.3|108813.2|108962.8|108868.2|108913.3|108811.9|52
1731028250000|2024-11-08 01:10:50|108959.7|108812.6|108916.1|108866.1|108964.3|108866.5|108913.5|108812|45
1731028260000|2024-11-08 01:11:00|108914.7|108864.7|108959.1|108817|108962.7|108866.5|108912|108813.7|51
1731028270000|2024-11-08 01:11:10|108958.5|108814.5|108961.2|108819.8|108961.7|108869.9|108912.6|108803.9|59
1731028280000|2024-11-08 01:11:20|108961.1|108819.6|108954.2|108819.5|108963.1|108868.8|108912.9|108815.6|56
1731028290000|2024-11-08 01:11:30|108954.6|108818.6|108955.7|108813.1|108961.2|108866.3|108911.3|108813.1|45
1731028300000|2024-11-08 01:11:40|108955.2|108812.8|108941.2|108815.4|108955.2|108862.7|108904.4|108812.8|49
1731028310000|2024-11-08 01:11:50|108942.2|108813.9|108952.3|108806.7|108952.3|108857.2|108903.7|108806.7|42
1731028320000|2024-11-08 01:12:00|108961.1|108809|108905.1|108855.1|108961.1|108859.1|108902|108808|53
1731028330000|2024-11-08 01:12:10|108907.3|108857.3|108906.5|108856.5|108943.9|108858.7|108903.9|108814.9|63
1731028340000|2024-11-08 01:12:20|108904.7|108854.7|108905.4|108855.4|108944.1|108859.7|108903.7|108816.2|55
1731028350000|2024-11-08 01:12:30|108904.7|108854.7|108905|108855|108943.5|108858.5|108903|108815.5|52
1731028360000|2024-11-08 01:12:40|108906.6|108856.6|108942.3|108815.8|108943.4|108859.4|108904|108813.7|49
1731028370000|2024-11-08 01:12:50|108943.6|108816.6|108906.5|108856.5|108945.3|108864.1|108905.8|108812.2|46
1731028380000|2024-11-08 01:13:00|108904.8|108854.8|108941|108813.2|108942.5|108858.1|108902.6|108813.2|64
1731028390000|2024-11-08 01:13:10|108940.3|108811.7|108940.4|108811.5|108943.2|108856.8|108902.3|108811.5|46
1731028400000|2024-11-08 01:13:20|108940.5|108813.1|108932.8|108795.9|108948|108853|108889.6|108790.8|49
1731028410000|2024-11-08 01:13:30|108933.4|108796.5|108934.3|108797.7|108937.2|108847.2|108890.8|108796.2|47
1731028420000|2024-11-08 01:13:40|108935.1|108799.4|108939.6|108801.5|108939.8|108848.5|108889.5|108792.1|52
1731028430000|2024-11-08 01:13:50|108938.1|108799.9|108936.9|108805.6|108945.4|108854.3|108896.4|108794|49
1731028440000|2024-11-08 01:14:00|108937.6|108805.7|108901.9|108851.9|108942.3|108854.3|108898.3|108804.4|52
1731028450000|2024-11-08 01:14:10|108904.1|108854.1|108938.5|108810|108943.7|108855.6|108900.8|108807.2|52
1731028460000|2024-11-08 01:14:20|108940.6|108811.5|108942.6|108811|108943.1|108855.9|108900.5|108807.8|46
1731028470000|2024-11-08 01:14:30|108940.7|108809.3|108944.2|108816.5|108947.4|108860.3|108903|108806|61
1731028480000|2024-11-08 01:14:40|108947.2|108816.9|108943.5|108815.5|108947.2|108859.1|108903.4|108810.1|69
1731028490000|2024-11-08 01:14:50|108906.4|108856.4|108906.4|108856.4|108947.1|108859.4|108901.4|108809.9|61
1731028500000|2024-11-08 01:15:00|108909.5|108859.5|108911|108861|108947.4|108861|108906.9|108814.9|21
1731028510000|2024-11-08 01:15:10|108911.1|108861.1|108929.4|108879.4|108961.2|108881.8|108908.8|108830.9|44
1731028520000|2024-11-08 01:15:20|108928.8|108878.8|108919.8|108869.8|108968.8|108878.8|108916.9|108816.7|49
1731028530000|2024-11-08 01:15:30|108966|108830.9|108966.8|108828.7|108969|108879.6|108922.7|108827.6|36
1731028540000|2024-11-08 01:15:40|108968|108829.1|108922.4|108872.4|108968|108875.1|108920.4|108827.8|32
1731028550000|2024-11-08 01:15:50|108922.3|108872.3|108918.3|108868.3|108972.2|108874.4|108913.6|108805.2|42
1731028560000|2024-11-08 01:16:00|108917.4|108867.4|108916.2|108866.2|108920.5|108870.5|108914|108864|35
1731028570000|2024-11-08 01:16:10|108918|108868|108965.7|108829.4|108968.4|108875|108917|108827.1|62
1731028580000|2024-11-08 01:16:20|108965.9|108828.9|108928.4|108878.4|108977.9|108878.4|108921.3|108827.3|62
1731028590000|2024-11-08 01:16:30|108927.2|108877.2|108917.3|108867.3|108976.4|108877.2|108914.3|108808.7|57
1731028600000|2024-11-08 01:16:40|108915.6|108865.6|108918.3|108868.3|108919.9|108869.9|108915.6|108865.6|18
1731028610000|2024-11-08 01:16:50|108916.6|108866.6|108958.1|108831.5|108967.3|108868.6|108913.6|108810.3|48
1731028620000|2024-11-08 01:17:00|108922|108872|108965.5|108817.8|108972|108872|108916.1|108813.1|45
1731028630000|2024-11-08 01:17:10|108964.2|108819.3|108925.4|108875.4|108971.1|108877.7|108917|108815.7|50
1731028640000|2024-11-08 01:17:20|108925.3|108875.3|108917.8|108867.8|108963.3|108875.3|108916.1|108817.3|36
1731028650000|2024-11-08 01:17:30|108917.7|108867.7|108912.7|108862.7|108919.3|108869.3|108910|108860|17
1731028660000|2024-11-08 01:17:40|108914.7|108864.7|108915.4|108865.4|108964.3|108866.2|108912.1|108812|43
1731028670000|2024-11-08 01:17:50|108916.3|108866.3|108920.6|108870.6|108968.7|108873.1|108915|108813.3|43
1731028680000|2024-11-08 01:18:00|108920.4|108870.4|108964.5|108818.2|108967.8|108873.2|108920.3|108812.4|49
1731028690000|2024-11-08 01:18:10|108963.6|108821.6|108930.7|108880.7|108972.2|108883.5|108920.2|108821.6|37
1731028700000|2024-11-08 01:18:20|108930.6|108880.6|108931.8|108881.8|108933|108883|108930|108880|16
1731028710000|2024-11-08 01:18:30|108931.7|108881.7|108989.7|108842.2|108995|108891.9|108931.7|108831.9|51
1731028720000|2024-11-08 01:18:40|108987.4|108848.1|108985.4|108835.2|109000|108894.2|108940.3|108835.2|50
1731028730000|2024-11-08 01:18:50|108995|108838.9|108944.6|108894.6|108998.7|108896.4|108944.1|108824.7|59
1731028740000|2024-11-08 01:19:00|108943.8|108893.8|108936.7|108886.7|108981.9|108895.5|108936.3|108842.4|52
1731028750000|2024-11-08 01:19:10|108937.1|108887.1|108971.9|108846.3|108989.8|108894.7|108936.7|108840.6|50
1731028760000|2024-11-08 01:19:20|108974.6|108849|108934.3|108884.3|108976.2|108887.7|108932.4|108843.1|28
1731028770000|2024-11-08 01:19:30|108934.4|108884.4|108972.8|108839.1|108973.5|108886.2|108930.7|108838.9|38
1731028780000|2024-11-08 01:19:40|108973.6|108839.7|108983.4|108851.4|108985.6|108887|108931.2|108839.7|46
1731028790000|2024-11-08 01:19:50|108980.7|108848|108977.4|108842|108980.7|108897.4|108940.5|108842|63
1731028800000|2024-11-08 01:20:00|108978|108844.3|108943|108893|108988.5|108896.6|108936.4|108833.6|60
1731028810000|2024-11-08 01:20:10|108938.4|108888.4|108938.1|108888.1|108989.4|108892.8|108934.2|108828.2|51
1731028820000|2024-11-08 01:20:20|108938.3|108888.3|108974.3|108843.6|108989.7|108888.3|108934.2|108827.7|44
1731028830000|2024-11-08 01:20:30|108975.9|108841.9|108932|108882|108976.9|108886.8|108931|108839.4|46
1731028840000|2024-11-08 01:20:40|108932.2|108882.2|108929.5|108879.5|108980.1|108883.1|108929.5|108830|27
1731028850000|2024-11-08 01:20:50|108929.4|108879.4|108926.2|108876.2|108975.4|108881.1|108926.2|108823.3|26
1731028860000|2024-11-08 01:21:00|108926.5|108876.5|108971.7|108813.4|108971.7|108876.5|108916.7|108813.4|37
1731028870000|2024-11-08 01:21:10|108974.1|108808.6|108899.9|108849.9|108974.1|108869.3|108899.9|108796.5|59
1731028880000|2024-11-08 01:21:20|108905.6|108855.6|108960|108812.4|108964|108861.8|108900.6|108796.4|53
1731028890000|2024-11-08 01:21:30|108959.9|108812.8|108960.2|108820.6|108962.4|108865.9|108910.8|108810.6|41
1731028900000|2024-11-08 01:21:40|108971.8|108805.8|108964|108818.1|108971.8|108866.8|108913|108805.8|43
1731028910000|2024-11-08 01:21:50|108962.1|108819.7|108918|108868|108968.1|108872.4|108911.9|108814.5|42
1731028920000|2024-11-08 01:22:00|108920.5|108870.5|108937.6|108887.6|108986.7|108887.6|108920.4|108822.9|42
1731028930000|2024-11-08 01:22:10|108939|108889|108986.8|108834.1|108989.3|108890.8|108938.4|108832.9|49
1731028940000|2024-11-08 01:22:20|108987|108834.3|108929.2|108879.2|108987.6|108886.2|108927.9|108831.2|31
1731028950000|2024-11-08 01:22:30|108927.7|108877.7|108928.1|108878.1|108928.1|108878.1|108927.6|108877.6|10
1731028960000|2024-11-08 01:22:40|108928|108878|108932.6|108882.6|108974.6|108882.6|108928|108834.6|20
1731028970000|2024-11-08 01:22:50|108931.1|108881.1|108926.1|108876.1|108969.9|108883.1|108925.8|108837.6|31
1731028980000|2024-11-08 01:23:00|108926.8|108876.8|108979.4|108838.3|108980.9|108891.9|108926.3|108838.3|28
1731028990000|2024-11-08 01:23:10|108979.6|108838.4|108970.5|108841.6|108979.6|108884|108927.6|108836.8|44
1731029000000|2024-11-08 01:23:20|108970.3|108841.4|108978.6|108843.1|108983.2|108885.7|108929.4|108832.9|42
1731029010000|2024-11-08 01:23:30|108978.4|108841.7|108942.8|108892.8|108980.2|108893.8|108934.4|108838.5|34
1731029020000|2024-11-08 01:23:40|108942.7|108892.7|108988.5|108843.8|108988.9|108894.3|108939.8|108843.7|33
1731029030000|2024-11-08 01:23:50|108988.3|108843.6|108939.5|108889.5|108988.3|108897.3|108939.5|108843.6|24
1731029040000|2024-11-08 01:24:00|108942|108892|108942.1|108892.1|108943.5|108893.5|108942|108892|11
1731029050000|2024-11-08 01:24:10|108943.7|108893.7|108944.2|108894.2|108985.9|108897.8|108942|108849.8|35
1731029060000|2024-11-08 01:24:20|108944.6|108894.6|108946.1|108896.1|108986.5|108897.5|108943.2|108850.1|49
1731029070000|2024-11-08 01:24:30|108943.8|108893.8|108940.2|108890.2|108988.8|108895.1|108938.4|108846|52
1731029080000|2024-11-08 01:24:40|108939|108889|108941.3|108891.3|108941.3|108891.3|108936|108886|62
1731029090000|2024-11-08 01:24:50|108939.5|108889.5|108990.2|108833.8|108990.2|108893.9|108929.6|108833.8|30
1731029100000|2024-11-08 01:25:00|108988.8|108836.2|108938.4|108888.4|108989.9|108893.2|108935.9|108836.2|52
1731029110000|2024-11-08 01:25:10|108939.6|108889.6|108930.1|108880.1|108974.8|108890.7|108929.5|108843.5|43
1731029120000|2024-11-08 01:25:20|108931.1|108881.1|108931.6|108881.6|108935.1|108885.1|108930.8|108880.8|26
1731029130000|2024-11-08 01:25:30|108931.7|108881.7|108933|108883|108935.1|108885.1|108931.6|108881.6|25
1731029140000|2024-11-08 01:25:40|108933.2|108883.2|108928.6|108878.6|108934.6|108884.6|108927.9|108877.9|35
1731029150000|2024-11-08 01:25:50|108929.5|108879.5|108929|108879|108931.9|108881.9|108924.3|108874.3|41
1731029160000|2024-11-08 01:26:00|108929.1|108879.1|108927.4|108877.4|108929.6|108879.6|108924.9|108874.9|44
1731029170000|2024-11-08 01:26:10|108926.6|108876.6|108920.9|108870.9|108927.9|108877.9|108918.2|108868.2|54
1731029180000|2024-11-08 01:26:20|108919.2|108869.2|108925.9|108875.9|108926.3|108876.3|108919.1|108869.1|40
1731029190000|2024-11-08 01:26:30|108925.8|108875.8|108927.6|108877.6|108929.5|108879.5|108925.2|108875.2|50
1731029200000|2024-11-08 01:26:40|108928|108878|108921.5|108871.5|108929.9|108879.9|108919.2|108869.2|61
1731029210000|2024-11-08 01:26:50|108922.7|108872.7|108920.6|108870.6|108924.3|108874.3|108920.4|108870.4|53
1731029220000|2024-11-08 01:27:00|108921.6|108871.6|108912.9|108862.9|108923.8|108873.8|108912.9|108862.9|55
1731029230000|2024-11-08 01:27:10|108913|108863|108910.2|108860.2|108918.2|108868.2|108904.5|108854.5|63
1731029240000|2024-11-08 01:27:20|108908|108858|108920.3|108870.3|108927.1|108877.1|108901.4|108851.4|60
1731029250000|2024-11-08 01:27:30|108919.5|108869.5|108916|108866|108921.5|108871.5|108912.5|108862.5|64
1731029260000|2024-11-08 01:27:40|108916.9|108866.9|108909.3|108859.3|108918.5|108868.5|108906.6|108856.6|54
1731029270000|2024-11-08 01:27:50|108904|108854|108902.4|108852.4|108910.5|108860.5|108899.7|108849.7|72
1731029280000|2024-11-08 01:28:00|108904.6|108854.6|108902.7|108852.7|108909.9|108859.9|108900.6|108850.6|60
1731029290000|2024-11-08 01:28:10|108903|108853|108902.8|108852.8|108905.1|108855.1|108899.7|108849.7|56
1731029300000|2024-11-08 01:28:20|108902.3|108852.3|108904.5|108854.5|108907.3|108857.3|108901.8|108851.8|52
1731029310000|2024-11-08 01:28:30|108903.7|108853.7|108902.9|108852.9|108905.8|108855.8|108901.7|108851.7|47
1731029320000|2024-11-08 01:28:40|108901.9|108851.9|108900.6|108850.6|108904.9|108854.9|108899.5|108849.5|48
1731029330000|2024-11-08 01:28:50|108900.8|108850.8|108915.8|108865.8|108915.8|108865.8|108898.8|108848.8|45
1731029340000|2024-11-08 01:29:00|108916.2|108866.2|108915.6|108865.6|108918.8|108868.8|108914.3|108864.3|36
1731029350000|2024-11-08 01:29:10|108915.4|108865.4|108918.1|108868.1|108919.7|108869.7|108915.2|108865.2|29
1731029360000|2024-11-08 01:29:20|108918.4|108868.4|108908.3|108858.3|108918.4|108868.4|108906.7|108856.7|29
1731029370000|2024-11-08 01:29:30|108907.8|108857.8|108913.8|108863.8|108914.1|108864.1|108905.2|108855.2|26
1731029380000|2024-11-08 01:29:40|108913.9|108863.9|108912.3|108862.3|108914.9|108864.9|108910.8|108860.8|16
1731029390000|2024-11-08 01:29:50|108912.8|108862.8|108916.3|108866.3|108919|108869|108910.3|108860.3|27
1731029400000|2024-11-08 01:30:00|108916|108866|108923.3|108873.3|108926.5|108876.5|108904.4|108854.4|62
1731029410000|2024-11-08 01:30:10|108922.9|108872.9|108924.7|108874.7|108926.3|108876.3|108917.3|108867.3|57
1731029420000|2024-11-08 01:30:20|108925.1|108875.1|108931.2|108881.2|108932.6|108882.6|108922.3|108872.3|53
1731029430000|2024-11-08 01:30:30|108930.7|108880.7|108947|108897|108947.6|108897.6|108929.9|108879.9|65
1731029440000|2024-11-08 01:30:40|108945.1|108895.1|108948.1|108898.1|108951.2|108901.2|108943.9|108893.9|71
1731029450000|2024-11-08 01:30:50|108948|108898|108951.6|108901.6|108961.8|108911.8|108947|108897|73
1731029460000|2024-11-08 01:31:00|108953.7|108903.7|108958.1|108908.1|108960.9|108910.9|108950.4|108900.4|59
1731029470000|2024-11-08 01:31:10|108960.2|108910.2|108989.6|108864.3|108989.6|108917.3|108954.3|108864.3|66
1731029480000|2024-11-08 01:31:20|108955.7|108905.7|108961|108911|108963.9|108913.9|108955.2|108905.2|63
1731029490000|2024-11-08 01:31:30|108957.3|108907.3|108968.1|108918.1|108969.7|108919.7|108957.3|108907.3|49
1731029500000|2024-11-08 01:31:40|108965.9|108915.9|108957.3|108907.3|108967.3|108917.3|108955.5|108905.5|54
1731029510000|2024-11-08 01:31:50|108957.8|108907.8|108958.8|108908.8|108961.5|108911.5|108953.8|108903.8|49
1731029520000|2024-11-08 01:32:00|108959.7|108909.7|108955.3|108905.3|108960.3|108910.3|108951.4|108901.4|56
1731029530000|2024-11-08 01:32:10|108957.2|108907.2|108963.9|108913.9|108966.8|108916.8|108955.7|108905.7|57
1731029540000|2024-11-08 01:32:20|108961|108911|108963.4|108913.4|108965.7|108915.7|108959.1|108909.1|57
1731029550000|2024-11-08 01:32:30|108963.8|108913.8|108954.1|108904.1|108964.1|108914.1|108954.1|108904.1|45
1731029560000|2024-11-08 01:32:40|108955.5|108905.5|108952|108902|108963.9|108913.9|108949.4|108899.4|52
1731029570000|2024-11-08 01:32:50|108952.7|108902.7|108952.1|108902.1|108954.8|108904.8|108948.1|108898.1|40
1731029580000|2024-11-08 01:33:00|108954.4|108904.4|108949|108899|108955.6|108905.6|108948.6|108898.6|38
1731029590000|2024-11-08 01:33:10|108951.4|108901.4|108947.4|108897.4|108952|108902|108939.1|108889.1|60
1731029600000|2024-11-08 01:33:20|108947|108897|108949.8|108899.8|108952.2|108902.2|108944.5|108894.5|69
1731029610000|2024-11-08 01:33:30|108950.6|108900.6|108942.4|108892.4|108953.5|108903.5|108942.3|108892.3|52
1731029620000|2024-11-08 01:33:40|108944.9|108894.9|108944.4|108894.4|108947.3|108897.3|108935.8|108885.8|63
1731029630000|2024-11-08 01:33:50|108944.6|108894.6|108955.3|108905.3|108957.1|108907.1|108942.2|108892.2|42
1731029640000|2024-11-08 01:34:00|108955.7|108905.7|108954.5|108904.5|108957.1|108907.1|108948.7|108898.7|53
1731029650000|2024-11-08 01:34:10|108953.3|108903.3|108959.8|108909.8|108960.5|108910.5|108951.2|108901.2|65
1731029660000|2024-11-08 01:34:20|108960.2|108910.2|108950.5|108900.5|108962.3|108912.3|108950.5|108900.5|41
1731029670000|2024-11-08 01:34:30|108938.1|108888.1|108942|108892|108945.9|108895.9|108938.1|108888.1|25
1731029680000|2024-11-08 01:34:40|108944.4|108894.4|108941.7|108891.7|108944.4|108894.4|108938.8|108888.8|13
1731029690000|2024-11-08 01:34:50|108943|108893|108952.6|108902.6|108952.7|108902.7|108937.8|108887.8|28
1731029700000|2024-11-08 01:35:00|108953.1|108903.1|108950|108900|108954.8|108904.8|108941.8|108891.8|23
1731029710000|2024-11-08 01:35:10|108949.1|108899.1|108956|108906|108959.8|108909.8|108939.2|108889.2|49
1731029720000|2024-11-08 01:35:20|108956.2|108906.2|108952.8|108902.8|108956.2|108906.2|108952.6|108902.6|14
1731029730000|2024-11-08 01:35:30|108956.7|108906.7|108960.4|108910.4|108966.4|108916.4|108956.7|108906.7|48
1731029740000|2024-11-08 01:35:40|108959|108909|108962.3|108912.3|108965.8|108915.8|108957.5|108907.5|65
1731029750000|2024-11-08 01:35:50|108961.7|108911.7|108959.1|108909.1|108963|108913|108957.1|108907.1|60
1731029760000|2024-11-08 01:36:00|108958.9|108908.9|108963.1|108913.1|108966.3|108916.3|108952.9|108902.9|64
1731029770000|2024-11-08 01:36:10|108964.9|108914.9|108961.3|108911.3|108968.5|108918.5|108960.8|108910.8|47
1731029780000|2024-11-08 01:36:20|108964.2|108914.2|108952.4|108902.4|108964.2|108914.2|108952.4|108902.4|38
1731029790000|2024-11-08 01:36:30|108952.3|108902.3|108947.5|108897.5|108953|108903|108944.1|108894.1|62
1731029800000|2024-11-08 01:36:40|108951|108901|108943.1|108893.1|108951|108901|108940.1|108890.1|68
1731029810000|2024-11-08 01:36:50|108943.3|108893.3|108943.3|108893.3|108943.8|108893.8|108939.9|108889.9|50
1731029820000|2024-11-08 01:37:00|108943.9|108893.9|108924.2|108874.2|108943.9|108893.9|108923.2|108873.2|63
1731029830000|2024-11-08 01:37:10|108923.8|108873.8|108929.3|108879.3|108935.9|108885.9|108918.4|108868.4|62
1731029840000|2024-11-08 01:37:20|108930|108880|108937.5|108887.5|108938.4|108888.4|108925.8|108875.8|63
1731029850000|2024-11-08 01:37:30|108937.7|108887.7|108920.9|108870.9|108940.4|108890.4|108903.6|108853.6|57
1731029860000|2024-11-08 01:37:40|108921.1|108871.1|108926.9|108876.9|108931.3|108881.3|108921.1|108871.1|70
1731029870000|2024-11-08 01:37:50|108926.8|108876.8|108922|108872|108930|108880|108919.5|108869.5|64
1731029880000|2024-11-08 01:38:00|108921.5|108871.5|108920.5|108870.5|108923|108873|108918.2|108868.2|63
1731029890000|2024-11-08 01:38:10|108919.4|108869.4|108929.1|108879.1|108931.7|108881.7|108919.4|108869.4|56
1731029900000|2024-11-08 01:38:20|108931.3|108881.3|108925.7|108875.7|108932.3|108882.3|108922.5|108872.5|53
1731029910000|2024-11-08 01:38:30|108927.1|108877.1|108925.7|108875.7|108928.7|108878.7|108923.7|108873.7|59
1731029920000|2024-11-08 01:38:40|108926.6|108876.6|108933.6|108883.6|108934|108884|108923.9|108873.9|61
1731029930000|2024-11-08 01:38:50|108933.8|108883.8|108925.1|108875.1|108934.9|108884.9|108923|108873|58
1731029940000|2024-11-08 01:39:00|108927.6|108877.6|108917.5|108867.5|108927.6|108877.6|108917.5|108867.5|52
1731029950000|2024-11-08 01:39:10|108917.4|108867.4|108916|108866|108918.9|108868.9|108915|108865|26
1731029960000|2024-11-08 01:39:20|108914.7|108864.7|108907.5|108857.5|108916.6|108866.6|108907.5|108857.5|25
1731029970000|2024-11-08 01:39:30|108937.2|108807.9|108900.6|108850.6|108937.2|108854.9|108897.4|108807.9|43
1731029980000|2024-11-08 01:39:40|108900.2|108850.2|108894.6|108844.6|108901.5|108851.5|108892.8|108842.8|44
1731029990000|2024-11-08 01:39:50|108894.8|108844.8|108896.3|108846.3|108934.8|108851.6|108892.5|108809.8|64
1731030000000|2024-11-08 01:40:00|108898.1|108848.1|108893.4|108843.4|108898.1|108848.1|108888.2|108838.2|69
1731030010000|2024-11-08 01:40:10|108900.3|108850.3|108896.8|108846.8|108900.4|108850.4|108893.2|108843.2|58
1731030020000|2024-11-08 01:40:20|108897.1|108847.1|108898|108848|108901.5|108851.5|108892.1|108842.1|64
1731030030000|2024-11-08 01:40:30|108898.8|108848.8|108900.1|108850.1|108905.9|108855.9|108898.8|108848.8|56
1731030040000|2024-11-08 01:40:40|108900.6|108850.6|108900|108850|108906.1|108856.1|108897|108847|53
1731030050000|2024-11-08 01:40:50|108899.2|108849.2|108903.3|108853.3|108903.3|108853.3|108897.8|108847.8|55
1731030060000|2024-11-08 01:41:00|108901.4|108851.4|108898.2|108848.2|108905.3|108855.3|108898.2|108848.2|55
1731030070000|2024-11-08 01:41:10|108901|108851|108905.2|108855.2|108908.2|108858.2|108898|108848|56
1731030080000|2024-11-08 01:41:20|108904.6|108854.6|108906.7|108856.7|108909.9|108859.9|108901.5|108851.5|54
1731030090000|2024-11-08 01:41:30|108906.6|108856.6|108912.6|108862.6|108915.2|108865.2|108903.2|108853.2|37
1731030100000|2024-11-08 01:41:40|108911.4|108861.4|108919|108869|108919|108869|108908.9|108858.9|63
1731030110000|2024-11-08 01:41:50|108919.4|108869.4|108922|108872|108924.4|108874.4|108916.3|108866.3|52
1731030120000|2024-11-08 01:42:00|108921.9|108871.9|108931.9|108881.9|108932.5|108882.5|108921.1|108871.1|60
1731030130000|2024-11-08 01:42:10|108931.3|108881.3|108940.2|108890.2|108943.2|108893.2|108927.4|108877.4|61
1731030140000|2024-11-08 01:42:20|108939.3|108889.3|108931.4|108881.4|108940.8|108890.8|108930|108880|64
1731030150000|2024-11-08 01:42:30|108930.8|108880.8|108932.3|108882.3|108934.2|108884.2|108926.7|108876.7|64
1731030160000|2024-11-08 01:42:40|108930.1|108880.1|108931|108881|108933.3|108883.3|108927.6|108877.6|60
1731030170000|2024-11-08 01:42:50|108930.1|108880.1|108926.1|108876.1|108936.9|108886.9|108926.1|108876.1|61
1731030180000|2024-11-08 01:43:00|108928|108878|108930.6|108880.6|108934.1|108884.1|108928|108878|63
1731030190000|2024-11-08 01:43:10|108930.5|108880.5|108936.4|108886.4|108938.6|108888.6|108927.4|108877.4|53
1731030200000|2024-11-08 01:43:20|108940.8|108890.8|108951|108901|108951|108901|108938.6|108888.6|53
1731030210000|2024-11-08 01:43:30|108953.1|108903.1|108948.9|108898.9|108955.8|108905.8|108943.8|108893.8|68
1731030220000|2024-11-08 01:43:40|108948.7|108898.7|108942.9|108892.9|108949.9|108899.9|108939.7|108889.7|43
1731030230000|2024-11-08 01:43:50|108942.7|108892.7|108933.9|108883.9|108942.7|108892.7|108933.2|108883.2|45
1731030240000|2024-11-08 01:44:00|108936.4|108886.4|108936.1|108886.1|108938|108888|108930.3|108880.3|22
1731030250000|2024-11-08 01:44:10|108935.9|108885.9|108928.9|108878.9|108936.8|108886.8|108925.9|108875.9|29
1731030260000|2024-11-08 01:44:20|108929.5|108879.5|108922.8|108872.8|108929.6|108879.6|108922.1|108872.1|41
1731030270000|2024-11-08 01:44:30|108921.2|108871.2|108920|108870|108924.5|108874.5|108915.9|108865.9|31
1731030280000|2024-11-08 01:44:40|108918.6|108868.6|108913.1|108863.1|108920.7|108870.7|108909.7|108859.7|50
1731030290000|2024-11-08 01:44:50|108911.9|108861.9|108917.2|108867.2|108920.4|108870.4|108911.9|108861.9|41
1731030300000|2024-11-08 01:45:00|108917.6|108867.6|108916.2|108866.2|108922.2|108872.2|108915.9|108865.9|30
1731030310000|2024-11-08 01:45:10|108916.8|108866.8|108916.5|108866.5|108919.7|108869.7|108915.2|108865.2|33
1731030320000|2024-11-08 01:45:20|108915.5|108865.5|108910.1|108860.1|108920.3|108870.3|108910.1|108860.1|47
1731030330000|2024-11-08 01:45:30|108909.9|108859.9|108918.1|108868.1|108918.7|108868.7|108909.4|108859.4|55
1731030340000|2024-11-08 01:45:40|108915.9|108865.9|108920.7|108870.7|108921.3|108871.3|108915.3|108865.3|41
1731030350000|2024-11-08 01:45:50|108921.4|108871.4|108925|108875|108929.6|108879.6|108919.9|108869.9|49
1731030360000|2024-11-08 01:46:00|108925.4|108875.4|108927|108877|108929.3|108879.3|108924|108874|34
1731030370000|2024-11-08 01:46:10|108926.9|108876.9|108925.6|108875.6|108927.8|108877.8|108922.6|108872.6|41
1731030380000|2024-11-08 01:46:20|108924.1|108874.1|108923.8|108873.8|108926.2|108876.2|108919.8|108869.8|41
1731030390000|2024-11-08 01:46:30|108921.6|108871.6|108921|108871|108925|108875|108917.9|108867.9|49
1731030400000|2024-11-08 01:46:40|108921.1|108871.1|108913.3|108863.3|108922.1|108872.1|108912.4|108862.4|36
1731030410000|2024-11-08 01:46:50|108911.9|108861.9|108907.4|108857.4|108911.9|108861.9|108904|108854|24
1731030420000|2024-11-08 01:47:00|108906.8|108856.8|108901.1|108851.1|108909.8|108859.8|108900.9|108850.9|58
1731030430000|2024-11-08 01:47:10|108900.3|108850.3|108901.2|108851.2|108907.5|108857.5|108899.1|108849.1|46
1731030440000|2024-11-08 01:47:20|108899.3|108849.3|108892.8|108842.8|108902|108852|108890|108840|64
1731030450000|2024-11-08 01:47:30|108889.8|108839.8|108891.2|108841.2|108895|108845|108888.1|108838.1|69
1731030460000|2024-11-08 01:47:40|108890.3|108840.3|108879.5|108829.5|108928.1|108847|108878.8|108802.2|64
1731030470000|2024-11-08 01:47:50|108880.4|108830.4|108874|108824|108917.5|108832.4|108874|108787.4|44
1731030480000|2024-11-08 01:48:00|108876.8|108826.8|108873.2|108823.2|108885.2|108835.2|108871.9|108821.9|54
1731030490000|2024-11-08 01:48:10|108872.7|108822.7|108869.8|108819.8|108877.3|108827.3|108868.6|108818.6|67
1731030500000|2024-11-08 01:48:20|108868.7|108818.7|108869.4|108819.4|108875.8|108825.8|108867|108817|65
1731030510000|2024-11-08 01:48:30|108868.9|108818.9|108867.6|108817.6|108910.9|108822.4|108864|108780.4|65
1731030520000|2024-11-08 01:48:40|108869.9|108819.9|108863.8|108813.8|108912.4|108820.1|108859.5|108785.9|59
1731030530000|2024-11-08 01:48:50|108863.1|108813.1|108864.5|108814.5|108908.1|108816.5|108856.3|108782|59
1731030540000|2024-11-08 01:49:00|108864.7|108814.7|108862.1|108812.1|108869.1|108819.1|108859.8|108809.8|36
1731030550000|2024-11-08 01:49:10|108862.7|108812.7|108865.8|108815.8|108872.7|108822.7|108861.7|108811.7|52
1731030560000|2024-11-08 01:49:20|108866.5|108816.5|108861.8|108811.8|108866.9|108816.9|108861.8|108811.8|36
1731030570000|2024-11-08 01:49:30|108861.9|108811.9|108853.1|108803.1|108867.3|108817.3|108850.4|108800.4|58
1731030580000|2024-11-08 01:49:40|108851.1|108801.1|108855|108805|108859|108809|108848.7|108798.7|68
1731030590000|2024-11-08 01:49:50|108854.7|108804.7|108850.9|108800.9|108855.2|108805.2|108845.4|108795.4|70
1731030600000|2024-11-08 01:50:00|108848.5|108798.5|108851|108801|108853.4|108803.4|108842.9|108792.9|67
1731030610000|2024-11-08 01:50:10|108851.1|108801.1|108843.2|108793.2|108851.1|108801.1|108839.9|108789.9|38
1731030620000|2024-11-08 01:50:20|108842.4|108792.4|108841.9|108791.9|108882.1|108798.8|108834.8|108752|62
1731030630000|2024-11-08 01:50:30|108839.7|108789.7|108839.2|108789.2|108844.9|108794.9|108835.4|108785.4|62
1731030640000|2024-11-08 01:50:40|108841|108791|108840.9|108790.9|108841.9|108791.9|108834.6|108784.6|54
1731030650000|2024-11-08 01:50:50|108838.6|108788.6|108840.6|108790.6|108848.8|108798.8|108836.2|108786.2|54
1731030660000|2024-11-08 01:51:00|108841.9|108791.9|108834.6|108784.6|108878.8|108793.4|108834.4|108752.7|61
1731030670000|2024-11-08 01:51:10|108834.2|108784.2|108834.5|108784.5|108839.2|108789.2|108831.4|108781.4|55
1731030680000|2024-11-08 01:51:20|108832.8|108782.8|108834.3|108784.3|108838.9|108788.9|108831.5|108781.5|65
1731030690000|2024-11-08 01:51:30|108836.1|108786.1|108837.3|108787.3|108841.8|108791.8|108831.4|108781.4|62
1731030700000|2024-11-08 01:51:40|108835.3|108785.3|108832.8|108782.8|108842.6|108792.6|108831.7|108781.7|45
1731030710000|2024-11-08 01:51:50|108832.7|108782.7|108831.1|108781.1|108835.1|108785.1|108825.3|108775.3|69
1731030720000|2024-11-08 01:52:00|108830.4|108780.4|108822.9|108772.9|108831.3|108781.3|108818.8|108768.8|68
1731030730000|2024-11-08 01:52:10|108823.3|108773.3|108824.3|108774.3|108827.4|108777.4|108820.4|108770.4|66
1731030740000|2024-11-08 01:52:20|108823.5|108773.5|108830.8|108780.8|108830.8|108780.8|108821.8|108771.8|67
1731030750000|2024-11-08 01:52:30|108831.5|108781.5|108831.2|108781.2|108836|108786|108828.6|108778.6|41
1731030760000|2024-11-08 01:52:40|108831|108781|108833.7|108783.7|108835.1|108785.1|108826.1|108776.1|35
1731030770000|2024-11-08 01:52:50|108834|108784|108827.8|108777.8|108834|108784|108826.7|108776.7|66
1731030780000|2024-11-08 01:53:00|108830.4|108780.4|108833.7|108783.7|108836.2|108786.2|108827.2|108777.2|37
1731030790000|2024-11-08 01:53:10|108832.1|108782.1|108828.9|108778.9|108834.4|108784.4|108827.3|108777.3|37
1731030800000|2024-11-08 01:53:20|108828.7|108778.7|108822.5|108772.5|108832.8|108782.8|108821.1|108771.1|50
1731030810000|2024-11-08 01:53:30|108822.8|108772.8|108822.3|108772.3|108825.4|108775.4|108820|108770|19
1731030820000|2024-11-08 01:53:40|108822.4|108772.4|108827.2|108777.2|108830.5|108780.5|108819.7|108769.7|23
1731030830000|2024-11-08 01:53:50|108827.4|108777.4|108825.6|108775.6|108827.4|108777.4|108820.5|108770.5|47
1731030840000|2024-11-08 01:54:00|108830|108780|108838.1|108788.1|108840.5|108790.5|108827.8|108777.8|67
1731030850000|2024-11-08 01:54:10|108838.8|108788.8|108837.7|108787.7|108838.8|108788.8|108828.9|108778.9|69
1731030860000|2024-11-08 01:54:20|108837.9|108787.9|108837.2|108787.2|108837.9|108787.9|108833.6|108783.6|56
1731030870000|2024-11-08 01:54:30|108837.3|108787.3|108835.6|108785.6|108837.3|108787.3|108831.7|108781.7|69
1731030880000|2024-11-08 01:54:40|108835.3|108785.3|108837.5|108787.5|108840|108790|108832.7|108782.7|70
1731030890000|2024-11-08 01:54:50|108835.3|108785.3|108835.9|108785.9|108838.6|108788.6|108830.7|108780.7|69
1731030900000|2024-11-08 01:55:00|108836|108786|108835.7|108785.7|108839.4|108789.4|108832.3|108782.3|65
1731030910000|2024-11-08 01:55:10|108836.9|108786.9|108837.1|108787.1|108839.6|108789.6|108833|108783|50
1731030920000|2024-11-08 01:55:20|108836.7|108786.7|108831.3|108781.3|108838.5|108788.5|108831.3|108781.3|67
1731030930000|2024-11-08 01:55:30|108833.7|108783.7|108845.6|108795.6|108846|108796|108833.7|108783.7|64
1731030940000|2024-11-08 01:55:40|108844.6|108794.6|108842.7|108792.7|108847.1|108797.1|108837.2|108787.2|64
1731030950000|2024-11-08 01:55:50|108842.5|108792.5|108836.6|108786.6|108844.2|108794.2|108835.8|108785.8|69
1731030960000|2024-11-08 01:56:00|108836.5|108786.5|108828.7|108778.7|108839.4|108789.4|108824.9|108774.9|58
1731030970000|2024-11-08 01:56:10|108825.3|108775.3|108819.1|108769.1|108827.8|108777.8|108817.3|108767.3|66
1731030980000|2024-11-08 01:56:20|108820.2|108770.2|108817.2|108767.2|108827.3|108777.3|108817.2|108767.2|54
1731030990000|2024-11-08 01:56:30|108818.3|108768.3|108837.4|108787.4|108837.6|108787.6|108817.6|108767.6|63
1731031000000|2024-11-08 01:56:40|108836|108786|108837.1|108787.1|108841.4|108791.4|108834.4|108784.4|70
1731031010000|2024-11-08 01:56:50|108838.7|108788.7|108838.5|108788.5|108840.5|108790.5|108835.7|108785.7|62
1731031020000|2024-11-08 01:57:00|108839.4|108789.4|108841|108791|108841.2|108791.2|108835.7|108785.7|62
1731031030000|2024-11-08 01:57:10|108839.4|108789.4|108834.1|108784.1|108841.2|108791.2|108834.1|108784.1|62
1731031040000|2024-11-08 01:57:20|108837|108787|108838.9|108788.9|108839.9|108789.9|108833|108783|57
1731031050000|2024-11-08 01:57:30|108839.9|108789.9|108834.4|108784.4|108841.8|108791.8|108833.1|108783.1|62
1731031060000|2024-11-08 01:57:40|108835.2|108785.2|108837.5|108787.5|108838.2|108788.2|108834.2|108784.2|41
1731031070000|2024-11-08 01:57:50|108837.6|108787.6|108839.5|108789.5|108842.5|108792.5|108835.2|108785.2|70
1731031080000|2024-11-08 01:58:00|108840.6|108790.6|108839.7|108789.7|108842.6|108792.6|108836.6|108786.6|49
1731031090000|2024-11-08 01:58:10|108837.6|108787.6|108841.2|108791.2|108843.4|108793.4|108836.7|108786.7|59
1731031100000|2024-11-08 01:58:20|108839.1|108789.1|108840.5|108790.5|108842|108792|108835.1|108785.1|41
1731031110000|2024-11-08 01:58:30|108837.7|108787.7|108839.1|108789.1|108843.4|108793.4|108837.2|108787.2|51
1731031120000|2024-11-08 01:58:40|108840.4|108790.4|108838.7|108788.7|108841.5|108791.5|108836.9|108786.9|43
1731031130000|2024-11-08 01:58:50|108839|108789|108844.3|108794.3|108848.7|108798.7|108837.4|108787.4|34
1731031140000|2024-11-08 01:59:00|108844.4|108794.4|108849.8|108799.8|108853.2|108803.2|108842.4|108792.4|41
1731031150000|2024-11-08 01:59:10|108847.7|108797.7|108840.3|108790.3|108850.2|108800.2|108840.3|108790.3|39
1731031160000|2024-11-08 01:59:20|108840.4|108790.4|108840.4|108790.4|108843.5|108793.5|108837.4|108787.4|43
1731031170000|2024-11-08 01:59:30|108842.1|108792.1|108842|108792|108842.6|108792.6|108833.9|108783.9|45
1731031180000|2024-11-08 01:59:40|108839.6|108789.6|108835.6|108785.6|108841|108791|108833.4|108783.4|62
1731031190000|2024-11-08 01:59:50|108835.3|108785.3|108835.5|108785.5|108836.1|108786.1|108832.2|108782.2|37
1731031200000|2024-11-08 02:00:00|108833.5|108783.5|108835.3|108785.3|108837.9|108787.9|108833.5|108783.5|45
1731031210000|2024-11-08 02:00:10|108835.9|108785.9|108835.3|108785.3|108839.6|108789.6|108831.5|108781.5|61
1731031220000|2024-11-08 02:00:20|108835.4|108785.4|108834.9|108784.9|108837|108787|108832.2|108782.2|40
1731031230000|2024-11-08 02:00:30|108835.4|108785.4|108821|108771|108835.4|108785.4|108820.8|108770.8|47
1731031240000|2024-11-08 02:00:40|108819.8|108769.8|108821.3|108771.3|108824.3|108774.3|108813.5|108763.5|64
1731031250000|2024-11-08 02:00:50|108821.4|108771.4|108829.7|108779.7|108831.8|108781.8|108821.4|108771.4|47
1731031260000|2024-11-08 02:01:00|108827.7|108777.7|108831.8|108781.8|108833.3|108783.3|108827.5|108777.5|35
1731031270000|2024-11-08 02:01:10|108833.2|108783.2|108831.3|108781.3|108836.2|108786.2|108827.5|108777.5|39
1731031280000|2024-11-08 02:01:20|108831.2|108781.2|108835.9|108785.9|108838.3|108788.3|108831.2|108781.2|55
1731031290000|2024-11-08 02:01:30|108834.2|108784.2|108841|108791|108843.2|108793.2|108834.2|108784.2|54
1731031300000|2024-11-08 02:01:40|108839.4|108789.4|108834.1|108784.1|108843.4|108793.4|108833.5|108783.5|64
1731031310000|2024-11-08 02:01:50|108835.6|108785.6|108838.7|108788.7|108842.2|108792.2|108833.2|108783.2|53
1731031320000|2024-11-08 02:02:00|108840.5|108790.5|108835.1|108785.1|108840.5|108790.5|108832.2|108782.2|47
1731031330000|2024-11-08 02:02:10|108836|108786|108833.9|108783.9|108840.7|108790.7|108832.2|108782.2|56
1731031340000|2024-11-08 02:02:20|108835.7|108785.7|108833|108783|108835.7|108785.7|108830.3|108780.3|62
1731031350000|2024-11-08 02:02:30|108833.5|108783.5|108835.2|108785.2|108836.6|108786.6|108831.7|108781.7|67
1731031360000|2024-11-08 02:02:40|108834.1|108784.1|108834.6|108784.6|108835.6|108785.6|108830.5|108780.5|61
1731031370000|2024-11-08 02:02:50|108834.7|108784.7|108833.7|108783.7|108837|108787|108830.3|108780.3|52
1731031380000|2024-11-08 02:03:00|108832.1|108782.1|108826.3|108776.3|108835.1|108785.1|108825.2|108775.2|67
1731031390000|2024-11-08 02:03:10|108826.6|108776.6|108833.1|108783.1|108833.2|108783.2|108825.3|108775.3|65
1731031400000|2024-11-08 02:03:20|108829.9|108779.9|108831.4|108781.4|108834.4|108784.4|108827.7|108777.7|68
1731031410000|2024-11-08 02:03:30|108829.7|108779.7|108834.7|108784.7|108835.7|108785.7|108829.5|108779.5|35
1731031420000|2024-11-08 02:03:40|108833.2|108783.2|108834.3|108784.3|108837.6|108787.6|108833|108783|36
1731031430000|2024-11-08 02:03:50|108835.9|108785.9|108835.6|108785.6|108836.8|108786.8|108832.4|108782.4|32
1731031440000|2024-11-08 02:04:00|108834.3|108784.3|108836.3|108786.3|108839.2|108789.2|108832.4|108782.4|57
1731031450000|2024-11-08 02:04:10|108836.8|108786.8|108832.6|108782.6|108836.8|108786.8|108832.6|108782.6|22
1731031460000|2024-11-08 02:04:20|108830.9|108780.9|108836.4|108786.4|108837.8|108787.8|108830.2|108780.2|47
1731031470000|2024-11-08 02:04:30|108836|108786|108835|108785|108839.4|108789.4|108832.7|108782.7|54
1731031480000|2024-11-08 02:04:40|108833.4|108783.4|108833.1|108783.1|108835.6|108785.6|108827.9|108777.9|56
1731031490000|2024-11-08 02:04:50|108833.9|108783.9|108837.8|108787.8|108840.1|108790.1|108832|108782|51
1731031500000|2024-11-08 02:05:00|108835.7|108785.7|108838.5|108788.5|108840.7|108790.7|108833.6|108783.6|67
1731031510000|2024-11-08 02:05:10|108841.4|108791.4|108845.4|108795.4|108847.2|108797.2|108838.9|108788.9|56
1731031520000|2024-11-08 02:05:20|108845.3|108795.3|108844.8|108794.8|108848.9|108798.9|108842.6|108792.6|56
1731031530000|2024-11-08 02:05:30|108844.4|108794.4|108871.7|108821.7|108871.7|108821.7|108842.9|108792.9|47
1731031540000|2024-11-08 02:05:40|108870.1|108820.1|108875.2|108825.2|108880|108830|108869.7|108819.7|62
1731031550000|2024-11-08 02:05:50|108875.1|108825.1|108874.4|108824.4|108875.1|108825.1|108868.4|108818.4|49
1731031560000|2024-11-08 02:06:00|108874.2|108824.2|108874.5|108824.5|108881.3|108831.3|108871.8|108821.8|68
1731031570000|2024-11-08 02:06:10|108874.7|108824.7|108879|108829|108879.3|108829.3|108871|108821|57
1731031580000|2024-11-08 02:06:20|108879.7|108829.7|108876.7|108826.7|108879.8|108829.8|108871.2|108821.2|60
1731031590000|2024-11-08 02:06:30|108876.6|108826.6|108871.9|108821.9|108879.1|108829.1|108870.8|108820.8|57
1731031600000|2024-11-08 02:06:40|108871.1|108821.1|108872.8|108822.8|108878.8|108828.8|108869|108819|46
1731031610000|2024-11-08 02:06:50|108869.4|108819.4|108865.5|108815.5|108870.2|108820.2|108865.5|108815.5|25
1731031620000|2024-11-08 02:07:00|108865|108815|108868.5|108818.5|108873.5|108823.5|108865|108815|29
1731031630000|2024-11-08 02:07:10|108868.6|108818.6|108862.7|108812.7|108868.7|108818.7|108859.9|108809.9|28
1731031640000|2024-11-08 02:07:20|108864.9|108814.9|108857.9|108807.9|108864.9|108814.9|108856.6|108806.6|31
1731031650000|2024-11-08 02:07:30|108857.8|108807.8|108854.2|108804.2|108861.7|108811.7|108852.9|108802.9|43
1731031660000|2024-11-08 02:07:40|108854.4|108804.4|108857|108807|108860.1|108810.1|108854|108804|32
1731031670000|2024-11-08 02:07:50|108856.8|108806.8|108858.6|108808.6|108859.6|108809.6|108855.9|108805.9|12
1731031680000|2024-11-08 02:08:00|108857.6|108807.6|108845|108795|108858.8|108808.8|108844.4|108794.4|29
1731031690000|2024-11-08 02:08:10|108846|108796|108841.3|108791.3|108846.5|108796.5|108841.3|108791.3|30
1731031700000|2024-11-08 02:08:20|108843.3|108793.3|108846.3|108796.3|108848.2|108798.2|108840|108790|35
1731031710000|2024-11-08 02:08:30|108846.4|108796.4|108860.1|108810.1|108860.5|108810.5|108846.4|108796.4|16
1731031720000|2024-11-08 02:08:40|108858.3|108808.3|108854.7|108804.7|108859.9|108809.9|108852.9|108802.9|34
1731031730000|2024-11-08 02:08:50|108854.6|108804.6|108848.2|108798.2|108856|108806|108844.9|108794.9|30
1731031740000|2024-11-08 02:09:00|108850.5|108800.5|108842.7|108792.7|108850.5|108800.5|108842.7|108792.7|21
1731031750000|2024-11-08 02:09:10|108844.3|108794.3|108838.6|108788.6|108844.9|108794.9|108837|108787|43
1731031760000|2024-11-08 02:09:20|108838.5|108788.5|108831.9|108781.9|108840.1|108790.1|108830.1|108780.1|28
1731031770000|2024-11-08 02:09:30|108831.7|108781.7|108829.7|108779.7|108831.7|108781.7|108829|108779|8
1731031780000|2024-11-08 02:09:40|108829.8|108779.8|108829.4|108779.4|108832|108782|108825.2|108775.2|55
1731031790000|2024-11-08 02:09:50|108830.5|108780.5|108837.3|108787.3|108838.2|108788.2|108829.9|108779.9|42
1731031800000|2024-11-08 02:10:00|108836.7|108786.7|108839.9|108789.9|108840.6|108790.6|108831.5|108781.5|41
1731031810000|2024-11-08 02:10:10|108840.3|108790.3|108842.5|108792.5|108843.5|108793.5|108838.3|108788.3|24
1731031820000|2024-11-08 02:10:20|108841.6|108791.6|108837.2|108787.2|108842.2|108792.2|108835.4|108785.4|41
1731031830000|2024-11-08 02:10:30|108836.7|108786.7|108823|108773|108836.7|108786.7|108823|108773|51
1731031840000|2024-11-08 02:10:40|108822.9|108772.9|108821.7|108771.7|108827.5|108777.5|108816.7|108766.7|63
1731031850000|2024-11-08 02:10:50|108820.9|108770.9|108822|108772|108829.8|108779.8|108818.2|108768.2|54
1731031860000|2024-11-08 02:11:00|108821.3|108771.3|108817.6|108767.6|108822.8|108772.8|108816.6|108766.6|62
1731031870000|2024-11-08 02:11:10|108817.5|108767.5|108811.5|108761.5|108819.5|108769.5|108811.2|108761.2|64
1731031880000|2024-11-08 02:11:20|108811.2|108761.2|108802.7|108752.7|108816.4|108766.4|108799.4|108749.4|49
1731031890000|2024-11-08 02:11:30|108802.3|108752.3|108800.6|108750.6|108807.2|108757.2|108797.2|108747.2|54
1731031900000|2024-11-08 02:11:40|108800.4|108750.4|108798.2|108748.2|108801.8|108751.8|108794.5|108744.5|62
1731031910000|2024-11-08 02:11:50|108795.8|108745.8|108792.8|108742.8|108799.7|108749.7|108787|108737|65
1731031920000|2024-11-08 02:12:00|108791.9|108741.9|108800.1|108750.1|108801.5|108751.5|108791.9|108741.9|75
1731031930000|2024-11-08 02:12:10|108800.7|108750.7|108804.9|108754.9|108805.8|108755.8|108799.3|108749.3|60
1731031940000|2024-11-08 02:12:20|108803.8|108753.8|108800.4|108750.4|108804.7|108754.7|108798.4|108748.4|62
1731031950000|2024-11-08 02:12:30|108800.9|108750.9|108798.6|108748.6|108802.7|108752.7|108796|108746|58
1731031960000|2024-11-08 02:12:40|108794.1|108744.1|108799.1|108749.1|108799.5|108749.5|108794.1|108744.1|60
1731031970000|2024-11-08 02:12:50|108799.2|108749.2|108801.5|108751.5|108801.5|108751.5|108794.8|108744.8|67
1731031980000|2024-11-08 02:13:00|108800.5|108750.5|108796.1|108746.1|108801|108751|108795.8|108745.8|64
1731031990000|2024-11-08 02:13:10|108796.7|108746.7|108795.8|108745.8|108799.9|108749.9|108793.9|108743.9|49
1731032000000|2024-11-08 02:13:20|108794.1|108744.1|108797.2|108747.2|108798|108748|108794.1|108744.1|20
1731032010000|2024-11-08 02:13:30|108795.7|108745.7|108795|108745|108798.7|108748.7|108791.9|108741.9|45
1731032020000|2024-11-08 02:13:40|108796.7|108746.7|108796.8|108746.8|108799.5|108749.5|108791.4|108741.4|46
1731032030000|2024-11-08 02:13:50|108799.5|108749.5|108802.3|108752.3|108809|108759|108796.6|108746.6|41
1731032040000|2024-11-08 02:14:00|108802.2|108752.2|108802.6|108752.6|108802.8|108752.8|108800|108750|27
1731032050000|2024-11-08 02:14:10|108802.7|108752.7|108810.2|108760.2|108811|108761|108802.7|108752.7|18
1731032060000|2024-11-08 02:14:20|108809.2|108759.2|108809.7|108759.7|108812.5|108762.5|108807|108757|31
1731032070000|2024-11-08 02:14:30|108810.3|108760.3|108815.9|108765.9|108822.5|108772.5|108809.4|108759.4|31
1731032080000|2024-11-08 02:14:40|108815.8|108765.8|108812.7|108762.7|108815.8|108765.8|108812|108762|25
1731032090000|2024-11-08 02:14:50|108813.7|108763.7|108823.5|108773.5|108823.5|108773.5|108810.9|108760.9|31
1731032100000|2024-11-08 02:15:00|108820.7|108770.7|108817|108767|108822.8|108772.8|108815.3|108765.3|22
1731032110000|2024-11-08 02:15:10|108816.9|108766.9|108811.8|108761.8|108818.2|108768.2|108810.2|108760.2|38
1731032120000|2024-11-08 02:15:20|108811.7|108761.7|108810.4|108760.4|108812.8|108762.8|108810.4|108760.4|17
1731032130000|2024-11-08 02:15:30|108810.6|108760.6|108816.8|108766.8|108816.8|108766.8|108809.7|108759.7|43
1731032140000|2024-11-08 02:15:40|108813.6|108763.6|108812.9|108762.9|108816.1|108766.1|108808.7|108758.7|57
1731032150000|2024-11-08 02:15:50|108810.8|108760.8|108814.5|108764.5|108814.5|108764.5|108810|108760|68
1731032160000|2024-11-08 02:16:00|108812.8|108762.8|108814.5|108764.5|108821.1|108771.1|108811.4|108761.4|39
1731032170000|2024-11-08 02:16:10|108811.9|108761.9|108811.3|108761.3|108814.5|108764.5|108808.6|108758.6|58
1731032180000|2024-11-08 02:16:20|108808.9|108758.9|108808.5|108758.5|108811.3|108761.3|108806.2|108756.2|47
1731032190000|2024-11-08 02:16:30|108808.6|108758.6|108810.4|108760.4|108812.5|108762.5|108804.9|108754.9|36
1731032200000|2024-11-08 02:16:40|108811.4|108761.4|108814.4|108764.4|108814.5|108764.5|108811.4|108761.4|14
1731032210000|2024-11-08 02:16:50|108814.6|108764.6|108817.4|108767.4|108817.4|108767.4|108811.2|108761.2|16
1731032220000|2024-11-08 02:17:00|108814.1|108764.1|108812.9|108762.9|108816.3|108766.3|108811.7|108761.7|19
1731032230000|2024-11-08 02:17:10|108813.3|108763.3|108815.4|108765.4|108818.8|108768.8|108813.3|108763.3|31
1731032240000|2024-11-08 02:17:20|108815.6|108765.6|108811.7|108761.7|108816|108766|108809.1|108759.1|25
1731032250000|2024-11-08 02:17:30|108811|108761|108816.5|108766.5|108819.2|108769.2|108811|108761|18
1731032260000|2024-11-08 02:17:40|108817.4|108767.4|108818.3|108768.3|108820.3|108770.3|108815.5|108765.5|30
1731032270000|2024-11-08 02:17:50|108816.9|108766.9|108814.3|108764.3|108818.6|108768.6|108811.3|108761.3|36
1731032280000|2024-11-08 02:18:00|108814.6|108764.6|108810.4|108760.4|108814.6|108764.6|108810.1|108760.1|12
1731032290000|2024-11-08 02:18:10|108810.3|108760.3|108810.7|108760.7|108813.9|108763.9|108807.9|108757.9|22
1731032300000|2024-11-08 02:18:20|108810.8|108760.8|108811.1|108761.1|108812.2|108762.2|108808.6|108758.6|19
1731032310000|2024-11-08 02:18:30|108811.8|108761.8|108811.8|108761.8|108811.8|108761.8|108808.5|108758.5|19
1731032320000|2024-11-08 02:18:40|108812.3|108762.3|108815.7|108765.7|108824.1|108774.1|108812.2|108762.2|25
1731032330000|2024-11-08 02:18:50|108816.2|108766.2|108816.9|108766.9|108817.5|108767.5|108813.3|108763.3|42
1731032340000|2024-11-08 02:19:00|108816.6|108766.6|108814.7|108764.7|108817.8|108767.8|108813.2|108763.2|42
1731032350000|2024-11-08 02:19:10|108814.5|108764.5|108812.9|108762.9|108814.5|108764.5|108812.1|108762.1|13
1731032360000|2024-11-08 02:19:20|108813|108763|108814.8|108764.8|108817.2|108767.2|108811.2|108761.2|37
1731032370000|2024-11-08 02:19:30|108815.1|108765.1|108814.4|108764.4|108815.7|108765.7|108813.1|108763.1|22
1731032380000|2024-11-08 02:19:40|108816.7|108766.7|108816.5|108766.5|108817.2|108767.2|108813.4|108763.4|39
1731032390000|2024-11-08 02:19:50|108816.3|108766.3|108816.6|108766.6|108820.3|108770.3|108815.1|108765.1|23
1731032400000|2024-11-08 02:20:00|108816.8|108766.8|108815.3|108765.3|108821|108771|108814.9|108764.9|47
1731032410000|2024-11-08 02:20:10|108813.8|108763.8|108813.1|108763.1|108816.5|108766.5|108811.6|108761.6|53
1731032420000|2024-11-08 02:20:20|108812.8|108762.8|108814.1|108764.1|108816.5|108766.5|108812.2|108762.2|56
1731032430000|2024-11-08 02:20:30|108815.2|108765.2|108817|108767|108817|108767|108812.2|108762.2|61
1731032440000|2024-11-08 02:20:40|108814.7|108764.7|108811.7|108761.7|108817.2|108767.2|108810.7|108760.7|32
1731032450000|2024-11-08 02:20:50|108811.9|108761.9|108813.4|108763.4|108813.4|108763.4|108810.7|108760.7|18
1731032460000|2024-11-08 02:21:00|108815.4|108765.4|108808.8|108758.8|108815.4|108765.4|108806.7|108756.7|40
1731032470000|2024-11-08 02:21:10|108809.1|108759.1|108807.1|108757.1|108811.7|108761.7|108806.3|108756.3|39
1731032480000|2024-11-08 02:21:20|108806.7|108756.7|108812|108762|108812.7|108762.7|108806.5|108756.5|37
1731032490000|2024-11-08 02:21:30|108812.1|108762.1|108813.8|108763.8|108814.1|108764.1|108809.5|108759.5|61
1731032500000|2024-11-08 02:21:40|108811.5|108761.5|108814.2|108764.2|108814.4|108764.4|108811.3|108761.3|40
1731032510000|2024-11-08 02:21:50|108813.9|108763.9|108816.8|108766.8|108822.4|108772.4|108812.2|108762.2|53
1731032520000|2024-11-08 02:22:00|108816.3|108766.3|108814.1|108764.1|108817.8|108767.8|108814|108764|32
1731032530000|2024-11-08 02:22:10|108817.1|108767.1|108816.7|108766.7|108817.1|108767.1|108815.6|108765.6|11
1731032540000|2024-11-08 02:22:20|108816.8|108766.8|108834.3|108784.3|108834.3|108784.3|108815.7|108765.7|51
1731032550000|2024-11-08 02:22:30|108831.8|108781.8|108836.2|108786.2|108838|108788|108831.5|108781.5|67
1731032560000|2024-11-08 02:22:40|108834.9|108784.9|108843.6|108793.6|108845|108795|108834.3|108784.3|67
1731032570000|2024-11-08 02:22:50|108842.5|108792.5|108849.9|108799.9|108850.3|108800.3|108840.9|108790.9|55
1731032580000|2024-11-08 02:23:00|108850|108800|108846.7|108796.7|108850|108800|108843.6|108793.6|65
1731032590000|2024-11-08 02:23:10|108848.1|108798.1|108846.6|108796.6|108851.7|108801.7|108842.5|108792.5|71
1731032600000|2024-11-08 02:23:20|108848.3|108798.3|108844.2|108794.2|108851.4|108801.4|108842.6|108792.6|57
1731032610000|2024-11-08 02:23:30|108844.8|108794.8|108843.9|108793.9|108844.8|108794.8|108841.3|108791.3|47
1731032620000|2024-11-08 02:23:40|108844|108794|108843.4|108793.4|108846.4|108796.4|108841.5|108791.5|44
1731032630000|2024-11-08 02:23:50|108843.3|108793.3|108844.2|108794.2|108852.5|108802.5|108842.6|108792.6|57
1731032640000|2024-11-08 02:24:00|108845.8|108795.8|108855.7|108805.7|108855.7|108805.7|108842.9|108792.9|67
1731032650000|2024-11-08 02:24:10|108857.3|108807.3|108854.4|108804.4|108859|108809|108850.3|108800.3|67
1731032660000|2024-11-08 02:24:20|108857.1|108807.1|108850.4|108800.4|108859.7|108809.7|108850.4|108800.4|51
1731032670000|2024-11-08 02:24:30|108852.8|108802.8|108849.1|108799.1|108857.6|108807.6|108849.1|108799.1|60
1731032680000|2024-11-08 02:24:40|108849.2|108799.2|108855|108805|108858.7|108808.7|108847.1|108797.1|57
1731032690000|2024-11-08 02:24:50|108854.8|108804.8|108844.1|108794.1|108854.8|108804.8|108843.2|108793.2|60
1731032700000|2024-11-08 02:25:00|108846.1|108796.1|108848.1|108798.1|108851.6|108801.6|108842.2|108792.2|47
1731032710000|2024-11-08 02:25:10|108847.6|108797.6|108847.7|108797.7|108849|108799|108846.5|108796.5|25
1731032720000|2024-11-08 02:25:20|108846.7|108796.7|108846.4|108796.4|108849.4|108799.4|108842.7|108792.7|47
1731032730000|2024-11-08 02:25:30|108843.8|108793.8|108843.9|108793.9|108846.6|108796.6|108843.2|108793.2|29
1731032740000|2024-11-08 02:25:40|108843.8|108793.8|108838.2|108788.2|108844.6|108794.6|108838.2|108788.2|38
1731032750000|2024-11-08 02:25:50|108837.7|108787.7|108837.9|108787.9|108841.8|108791.8|108837.6|108787.6|23
1731032760000|2024-11-08 02:26:00|108840.5|108790.5|108839.6|108789.6|108844.5|108794.5|108837|108787|41
1731032770000|2024-11-08 02:26:10|108839.7|108789.7|108834.9|108784.9|108839.9|108789.9|108834.1|108784.1|16
1731032780000|2024-11-08 02:26:20|108836|108786|108833.9|108783.9|108836.2|108786.2|108832.2|108782.2|23
1731032790000|2024-11-08 02:26:30|108832.4|108782.4|108834.1|108784.1|108835.9|108785.9|108832.2|108782.2|17
1731032800000|2024-11-08 02:26:40|108833.9|108783.9|108839.4|108789.4|108840.8|108790.8|108831.4|108781.4|42
1731032810000|2024-11-08 02:26:50|108837.6|108787.6|108841.5|108791.5|108842.4|108792.4|108837.6|108787.6|43
1731032820000|2024-11-08 02:27:00|108840.9|108790.9|108838.9|108788.9|108840.9|108790.9|108838.9|108788.9|13
1731032830000|2024-11-08 02:27:10|108839.8|108789.8|108841.6|108791.6|108844.2|108794.2|108838.4|108788.4|29
1731032840000|2024-11-08 02:27:20|108842.6|108792.6|108841.3|108791.3|108843.8|108793.8|108840.4|108790.4|30
1731032850000|2024-11-08 02:27:30|108841.7|108791.7|108840.2|108790.2|108843|108793|108839.7|108789.7|9
1731032860000|2024-11-08 02:27:40|108841|108791|108840.1|108790.1|108847.5|108797.5|108838.4|108788.4|24
1731032870000|2024-11-08 02:27:50|108840.2|108790.2|108837.9|108787.9|108840.2|108790.2|108837.5|108787.5|10
1731032880000|2024-11-08 02:28:00|108837.8|108787.8|108834.9|108784.9|108850.2|108800.2|108834|108784|26
1731032890000|2024-11-08 02:28:10|108835.9|108785.9|108830.2|108780.2|108835.9|108785.9|108830.2|108780.2|20
1731032900000|2024-11-08 02:28:20|108832.9|108782.9|108831.2|108781.2|108833.5|108783.5|108829.6|108779.6|26
1731032910000|2024-11-08 02:28:30|108831|108781|108831.2|108781.2|108832.8|108782.8|108823.8|108773.8|45
1731032920000|2024-11-08 02:28:40|108830.8|108780.8|108832.3|108782.3|108832.3|108782.3|108830.2|108780.2|15
1731032930000|2024-11-08 02:28:50|108831.7|108781.7|108829.6|108779.6|108831.7|108781.7|108829.3|108779.3|15
1731032940000|2024-11-08 02:29:00|108832.9|108782.9|108830.2|108780.2|108832.9|108782.9|108829.5|108779.5|21
1731032950000|2024-11-08 02:29:10|108830.9|108780.9|108836.8|108786.8|108840.1|108790.1|108830.9|108780.9|18
1731032960000|2024-11-08 02:29:20|108836.2|108786.2|108839.5|108789.5|108839.6|108789.6|108836.1|108786.1|18
1731032970000|2024-11-08 02:29:30|108839|108789|108837.9|108787.9|108840.9|108790.9|108836.8|108786.8|15
1731032980000|2024-11-08 02:29:40|108837.8|108787.8|108834.7|108784.7|108837.8|108787.8|108833.6|108783.6|21
1731032990000|2024-11-08 02:29:50|108834.8|108784.8|108837.6|108787.6|108839.6|108789.6|108834.7|108784.7|19
1731033000000|2024-11-08 02:30:00|108837.5|108787.5|108844.7|108794.7|108853.3|108803.3|108837.5|108787.5|63
1731033010000|2024-11-08 02:30:10|108844.3|108794.3|108840.8|108790.8|108846.2|108796.2|108839.2|108789.2|63
1731033020000|2024-11-08 02:30:20|108841|108791|108835.3|108785.3|108842|108792|108835.3|108785.3|28
1731033030000|2024-11-08 02:30:30|108835.4|108785.4|108837|108787|108842.4|108792.4|108834.1|108784.1|61
1731033040000|2024-11-08 02:30:40|108836.5|108786.5|108838.8|108788.8|108839.6|108789.6|108835.1|108785.1|61
1731033050000|2024-11-08 02:30:50|108838|108788|108836.1|108786.1|108840.6|108790.6|108835.8|108785.8|66
1731033060000|2024-11-08 02:31:00|108836.7|108786.7|108831.3|108781.3|108837.3|108787.3|108829.8|108779.8|32
1731033070000|2024-11-08 02:31:10|108831.6|108781.6|108824.2|108774.2|108831.6|108781.6|108821.6|108771.6|40
1731033080000|2024-11-08 02:31:20|108824.4|108774.4|108817.6|108767.6|108824.6|108774.6|108816.9|108766.9|39
1731033090000|2024-11-08 02:31:30|108817.2|108767.2|108811.5|108761.5|108818.3|108768.3|108811.3|108761.3|58
1731033100000|2024-11-08 02:31:40|108813.2|108763.2|108820.2|108770.2|108821.8|108771.8|108811.1|108761.1|67
1731033110000|2024-11-08 02:31:50|108820|108770|108815.9|108765.9|108820|108770|108815.9|108765.9|33
1731033120000|2024-11-08 02:32:00|108816|108766|108817.3|108767.3|108818.2|108768.2|108815.6|108765.6|14
1731033130000|2024-11-08 02:32:10|108816.4|108766.4|108816|108766|108818|108768|108814.6|108764.6|38
1731033140000|2024-11-08 02:32:20|108816.9|108766.9|108816.7|108766.7|108818.4|108768.4|108815.2|108765.2|60
1731033150000|2024-11-08 02:32:30|108816.9|108766.9|108817.4|108767.4|108820.5|108770.5|108816.7|108766.7|58
1731033160000|2024-11-08 02:32:40|108818.3|108768.3|108817.8|108767.8|108819|108769|108816.7|108766.7|53
1731033170000|2024-11-08 02:32:50|108818.1|108768.1|108818.5|108768.5|108819.2|108769.2|108817.5|108767.5|40
1731033180000|2024-11-08 02:33:00|108818.8|108768.8|108828.6|108778.6|108831|108781|108818.8|108768.8|15
1731033190000|2024-11-08 02:33:10|108828.7|108778.7|108827.3|108777.3|108830.2|108780.2|108826.5|108776.5|22
1731033200000|2024-11-08 02:33:20|108828.4|108778.4|108828.8|108778.8|108830.5|108780.5|108826.9|108776.9|26
1731033210000|2024-11-08 02:33:30|108827.7|108777.7|108828.1|108778.1|108829.2|108779.2|108827.1|108777.1|43
1731033220000|2024-11-08 02:33:40|108828.2|108778.2|108836.4|108786.4|108839.7|108789.7|108826.6|108776.6|57
1731033230000|2024-11-08 02:33:50|108835.8|108785.8|108827.9|108777.9|108836.9|108786.9|108827.9|108777.9|45
1731033240000|2024-11-08 02:34:00|108829.3|108779.3|108830.4|108780.4|108834.6|108784.6|108829.3|108779.3|21
1731033250000|2024-11-08 02:34:10|108831.4|108781.4|108827.9|108777.9|108832.4|108782.4|108827.8|108777.8|25
1731033260000|2024-11-08 02:34:20|108828|108778|108842.9|108792.9|108843.5|108793.5|108827.5|108777.5|31
1731033270000|2024-11-08 02:34:30|108843.4|108793.4|108846|108796|108849.2|108799.2|108843.4|108793.4|39
1731033280000|2024-11-08 02:34:40|108844.8|108794.8|108844.8|108794.8|108847.7|108797.7|108843.1|108793.1|43
1731033290000|2024-11-08 02:34:50|108844.4|108794.4|108850|108800|108850|108800|108844|108794|26
1731033300000|2024-11-08 02:35:00|108848.8|108798.8|108851.1|108801.1|108855.4|108805.4|108846.7|108796.7|49
1731033310000|2024-11-08 02:35:10|108849.8|108799.8|108858.9|108808.9|108858.9|108808.9|108848.6|108798.6|62
1731033320000|2024-11-08 02:35:20|108857.5|108807.5|108859.9|108809.9|108863.3|108813.3|108855.8|108805.8|72
1731033330000|2024-11-08 02:35:30|108858.9|108808.9|108867.4|108817.4|108867.4|108817.4|108853.3|108803.3|71
1731033340000|2024-11-08 02:35:40|108865.2|108815.2|108863|108813|108869.3|108819.3|108861.3|108811.3|47
1731033350000|2024-11-08 02:35:50|108863.6|108813.6|108861.3|108811.3|108881.7|108831.7|108861.3|108811.3|52
1731033360000|2024-11-08 02:36:00|108861.8|108811.8|108861.3|108811.3|108864.1|108814.1|108859|108809|66
1731033370000|2024-11-08 02:36:10|108862.5|108812.5|108869.6|108819.6|108869.6|108819.6|108859|108809|65
1731033380000|2024-11-08 02:36:20|108867.7|108817.7|108871.5|108821.5|108878.2|108828.2|108865.7|108815.7|69
1731033390000|2024-11-08 02:36:30|108871.6|108821.6|108870.2|108820.2|108873.4|108823.4|108868.5|108818.5|48
1731033400000|2024-11-08 02:36:40|108871.7|108821.7|108871.8|108821.8|108879.6|108829.6|108864.4|108814.4|43
1731033410000|2024-11-08 02:36:50|108871|108821|108870.9|108820.9|108875.2|108825.2|108869.9|108819.9|49
1731033420000|2024-11-08 02:37:00|108871.8|108821.8|108874.3|108824.3|108880.3|108830.3|108868.9|108818.9|50
1731033430000|2024-11-08 02:37:10|108874.4|108824.4|108892.6|108842.6|108893.6|108843.6|108874.4|108824.4|59
1731033440000|2024-11-08 02:37:20|108892|108842|108890.6|108840.6|108894.7|108844.7|108889.9|108839.9|67
1731033450000|2024-11-08 02:37:30|108892|108842|108886.8|108836.8|108895.2|108845.2|108886.8|108836.8|69
1731033460000|2024-11-08 02:37:40|108886.9|108836.9|108890.5|108840.5|108892.8|108842.8|108884.3|108834.3|32
1731033470000|2024-11-08 02:37:50|108888.7|108838.7|108891.9|108841.9|108894.7|108844.7|108886.3|108836.3|52
1731033480000|2024-11-08 02:38:00|108892.3|108842.3|108907|108857|108910.7|108860.7|108892.3|108842.3|57
1731033490000|2024-11-08 02:38:10|108907.2|108857.2|108905.8|108855.8|108913.6|108863.6|108905.6|108855.6|65
1731033500000|2024-11-08 02:38:20|108909.9|108859.9|108904.3|108854.3|108910.3|108860.3|108898.9|108848.9|61
1731033510000|2024-11-08 02:38:30|108905.3|108855.3|108908.9|108858.9|108914.2|108864.2|108903.2|108853.2|58
1731033520000|2024-11-08 02:38:40|108910.6|108860.6|108911.1|108861.1|108917.1|108867.1|108909.6|108859.6|53
1731033530000|2024-11-08 02:38:50|108909.8|108859.8|108919|108869|108924.6|108874.6|108909.8|108859.8|60
1731033540000|2024-11-08 02:39:00|108924.1|108874.1|108923.7|108873.7|108926.5|108876.5|108919|108869|69
1731033550000|2024-11-08 02:39:10|108923.8|108873.8|108924.1|108874.1|108926.7|108876.7|108920.2|108870.2|60
1731033560000|2024-11-08 02:39:20|108926.8|108876.8|108930.4|108880.4|108931.4|108881.4|108922.5|108872.5|67
1731033570000|2024-11-08 02:39:30|108934.1|108884.1|108931|108881|108937.8|108887.8|108929.9|108879.9|40
1731033580000|2024-11-08 02:39:40|108931.1|108881.1|108925.8|108875.8|108934.6|108884.6|108925.7|108875.7|58
1731033590000|2024-11-08 02:39:50|108926.2|108876.2|108924.2|108874.2|108931.3|108881.3|108924.2|108874.2|51
1731033600000|2024-11-08 02:40:00|108928.2|108878.2|108927.1|108877.1|108930.8|108880.8|108923.8|108873.8|65
1731033610000|2024-11-08 02:40:10|108928.2|108878.2|108929.9|108879.9|108932.4|108882.4|108927.2|108877.2|45
1731033620000|2024-11-08 02:40:20|108930.4|108880.4|108915.4|108865.4|108930.4|108880.4|108910.9|108860.9|65
1731033630000|2024-11-08 02:40:30|108917.1|108867.1|108918.6|108868.6|108921.2|108871.2|108912.3|108862.3|71
1731033640000|2024-11-08 02:40:40|108919.7|108869.7|108920.1|108870.1|108924|108874|108915.8|108865.8|73
1731033650000|2024-11-08 02:40:50|108921.8|108871.8|108921.5|108871.5|108925.4|108875.4|108917.5|108867.5|66
1731033660000|2024-11-08 02:41:00|108919.8|108869.8|108922.5|108872.5|108922.6|108872.6|108914.9|108864.9|71
1731033670000|2024-11-08 02:41:10|108922.9|108872.9|108919.6|108869.6|108924.6|108874.6|108916.5|108866.5|72
1731033680000|2024-11-08 02:41:20|108919.8|108869.8|108918.2|108868.2|108922.5|108872.5|108916|108866|73
1731033690000|2024-11-08 02:41:30|108917.9|108867.9|108916.3|108866.3|108922|108872|108914.9|108864.9|70
1731033700000|2024-11-08 02:41:40|108917.5|108867.5|108917.8|108867.8|108918.5|108868.5|108911.7|108861.7|60
1731033710000|2024-11-08 02:41:50|108918.3|108868.3|108905.6|108855.6|108919.7|108869.7|108903.6|108853.6|68
1731033720000|2024-11-08 02:42:00|108906.5|108856.5|108912.9|108862.9|108912.9|108862.9|108902.2|108852.2|46
1731033730000|2024-11-08 02:42:10|108913.4|108863.4|108912|108862|108914.1|108864.1|108907.1|108857.1|32
1731033740000|2024-11-08 02:42:20|108912.1|108862.1|108912.5|108862.5|108916|108866|108911.9|108861.9|39
1731033750000|2024-11-08 02:42:30|108912.4|108862.4|108915.4|108865.4|108915.4|108865.4|108906.1|108856.1|32
1731033760000|2024-11-08 02:42:40|108912.9|108862.9|108914.9|108864.9|108916.9|108866.9|108912.9|108862.9|20
1731033770000|2024-11-08 02:42:50|108914.8|108864.8|108916.5|108866.5|108922|108872|108914.8|108864.8|53
1731033780000|2024-11-08 02:43:00|108916.2|108866.2|108915.5|108865.5|108922.3|108872.3|108914.6|108864.6|42
1731033790000|2024-11-08 02:43:10|108915.3|108865.3|108918.3|108868.3|108924.1|108874.1|108915.3|108865.3|48
1731033800000|2024-11-08 02:43:20|108918.4|108868.4|108919.7|108869.7|108921.1|108871.1|108918.4|108868.4|10
1731033810000|2024-11-08 02:43:30|108919.3|108869.3|108912.2|108862.2|108919.3|108869.3|108911.5|108861.5|20
1731033820000|2024-11-08 02:43:40|108912.1|108862.1|108901.7|108851.7|108912.1|108862.1|108899.2|108849.2|37
1731033830000|2024-11-08 02:43:50|108901.2|108851.2|108900.9|108850.9|108903.8|108853.8|108898.5|108848.5|45
1731033840000|2024-11-08 02:44:00|108900.8|108850.8|108903|108853|108903.7|108853.7|108899.4|108849.4|37
1731033850000|2024-11-08 02:44:10|108904|108854|108905.6|108855.6|108906|108856|108900.2|108850.2|37
1731033860000|2024-11-08 02:44:20|108905.5|108855.5|108932.3|108882.3|108935.1|108885.1|108905.5|108855.5|36
1731033870000|2024-11-08 02:44:30|108931.8|108881.8|108937.8|108887.8|108941|108891|108930.7|108880.7|40
1731033880000|2024-11-08 02:44:40|108935.5|108885.5|108941.2|108891.2|108944.4|108894.4|108935.5|108885.5|56
1731033890000|2024-11-08 02:44:50|108943.2|108893.2|108940.3|108890.3|108944.8|108894.8|108936.2|108886.2|64
1731033900000|2024-11-08 02:45:00|108940.1|108890.1|108941.9|108891.9|108945.1|108895.1|108933.2|108883.2|63
1731033910000|2024-11-08 02:45:10|108940.2|108890.2|108953.5|108903.5|108955.6|108905.6|108934.8|108884.8|64
1731033920000|2024-11-08 02:45:20|108955.6|108905.6|108947.5|108897.5|108956.4|108906.4|108945.4|108895.4|50
1731033930000|2024-11-08 02:45:30|108949.7|108899.7|108945.9|108895.9|108950.2|108900.2|108943|108893|57
1731033940000|2024-11-08 02:45:40|108946.6|108896.6|108941.1|108891.1|108946.6|108896.6|108937.6|108887.6|47
1731033950000|2024-11-08 02:45:50|108940.8|108890.8|108934|108884|108940.8|108890.8|108931|108881|70
1731033960000|2024-11-08 02:46:00|108931.7|108881.7|108926.7|108876.7|108934.8|108884.8|108926.4|108876.4|55
1731033970000|2024-11-08 02:46:10|108928.5|108878.5|108931|108881|108933.4|108883.4|108924.7|108874.7|54
1731033980000|2024-11-08 02:46:20|108930.3|108880.3|108925.5|108875.5|108930.3|108880.3|108925.3|108875.3|43
1731033990000|2024-11-08 02:46:30|108924.9|108874.9|108915.4|108865.4|108928.1|108878.1|108912.9|108862.9|64
1731034000000|2024-11-08 02:46:40|108915.2|108865.2|108921.8|108871.8|108921.8|108871.8|108911.4|108861.4|38
1731034010000|2024-11-08 02:46:50|108920|108870|108916.6|108866.6|108920.3|108870.3|108914.7|108864.7|53
1731034020000|2024-11-08 02:47:00|108914.9|108864.9|108914.4|108864.4|108916.5|108866.5|108911.2|108861.2|42
1731034030000|2024-11-08 02:47:10|108916.1|108866.1|108915.1|108865.1|108917|108867|108912.3|108862.3|21
1731034040000|2024-11-08 02:47:20|108915.2|108865.2|108913.3|108863.3|108917.1|108867.1|108908.8|108858.8|49
1731034050000|2024-11-08 02:47:30|108915.7|108865.7|108909.5|108859.5|108915.7|108865.7|108908.5|108858.5|29
1731034060000|2024-11-08 02:47:40|108910.3|108860.3|108914.1|108864.1|108917.2|108867.2|108909.5|108859.5|29
1731034070000|2024-11-08 02:47:50|108914.2|108864.2|108913|108863|108917.1|108867.1|108913|108863|22
1731034080000|2024-11-08 02:48:00|108916.1|108866.1|108914.4|108864.4|108916.6|108866.6|108912.7|108862.7|22
1731034090000|2024-11-08 02:48:10|108910.9|108860.9|108929.9|108879.9|108930.1|108880.1|108910.9|108860.9|30
1731034100000|2024-11-08 02:48:20|108929.1|108879.1|108927.5|108877.5|108930.2|108880.2|108926.6|108876.6|54
1731034110000|2024-11-08 02:48:30|108927.6|108877.6|108918.6|108868.6|108927.6|108877.6|108918.5|108868.5|26
1731034120000|2024-11-08 02:48:40|108916.4|108866.4|108921.9|108871.9|108926.4|108876.4|108916.4|108866.4|40
1731034130000|2024-11-08 02:48:50|108922.9|108872.9|108920.2|108870.2|108922.9|108872.9|108916|108866|38
1731034140000|2024-11-08 02:49:00|108919.6|108869.6|108926.7|108876.7|108929|108879|108919.6|108869.6|26
1731034150000|2024-11-08 02:49:10|108928.2|108878.2|108933.9|108883.9|108937|108887|108926.3|108876.3|49
1731034160000|2024-11-08 02:49:20|108935|108885|108931.1|108881.1|108936|108886|108930.2|108880.2|48
1731034170000|2024-11-08 02:49:30|108930.9|108880.9|108936.1|108886.1|108937.9|108887.9|108928.5|108878.5|35
1731034180000|2024-11-08 02:49:40|108936.2|108886.2|108939|108889|108941.4|108891.4|108934.3|108884.3|31
1731034190000|2024-11-08 02:49:50|108938.9|108888.9|108954.9|108904.9|108956.3|108906.3|108936.9|108886.9|32
1731034200000|2024-11-08 02:50:00|108955|108905|108958.8|108908.8|108958.8|108908.8|108953.6|108903.6|48
1731034210000|2024-11-08 02:50:10|108957.6|108907.6|108954.8|108904.8|108961.1|108911.1|108954.8|108904.8|52
1731034220000|2024-11-08 02:50:20|108955.5|108905.5|108956.1|108906.1|108956.6|108906.6|108950.8|108900.8|58
1731034230000|2024-11-08 02:50:30|108955.6|108905.6|108952.3|108902.3|108957.3|108907.3|108949.7|108899.7|45
1731034240000|2024-11-08 02:50:40|108951.2|108901.2|108960.4|108910.4|108960.9|108910.9|108951.2|108901.2|59
1731034250000|2024-11-08 02:50:50|108959.7|108909.7|108952.5|108902.5|108961.1|108911.1|108950.5|108900.5|63
1731034260000|2024-11-08 02:51:00|108954.2|108904.2|108961|108911|108964.1|108914.1|108951.6|108901.6|57
1731034270000|2024-11-08 02:51:10|108960.3|108910.3|108961.5|108911.5|108965.2|108915.2|108956.8|108906.8|37
1731034280000|2024-11-08 02:51:20|108960.8|108910.8|108952.2|108902.2|108963.7|108913.7|108948.6|108898.6|34
1731034290000|2024-11-08 02:51:30|108947.5|108897.5|108957.2|108907.2|108957.9|108907.9|108942.5|108892.5|46
1731034300000|2024-11-08 02:51:40|108956.7|108906.7|108956.5|108906.5|108959.5|108909.5|108954|108904|61
1731034310000|2024-11-08 02:51:50|108956.4|108906.4|108957.1|108907.1|108959.7|108909.7|108955.3|108905.3|63
1731034320000|2024-11-08 02:52:00|108955.9|108905.9|108956.8|108906.8|108956.9|108906.9|108951.6|108901.6|50
1731034330000|2024-11-08 02:52:10|108956.5|108906.5|108959.9|108909.9|108965|108915|108953.5|108903.5|59
1731034340000|2024-11-08 02:52:20|108959.8|108909.8|108959.1|108909.1|108961.4|108911.4|108956.5|108906.5|54
1731034350000|2024-11-08 02:52:30|108958.9|108908.9|108958.7|108908.7|108961.3|108911.3|108956.4|108906.4|43
1731034360000|2024-11-08 02:52:40|108957.4|108907.4|108961.4|108911.4|108963.4|108913.4|108956.3|108906.3|22
1731034370000|2024-11-08 02:52:50|108961.6|108911.6|108963.2|108913.2|108967.5|108917.5|108957.1|108907.1|27
1731034380000|2024-11-08 02:53:00|108962.8|108912.8|108958.7|108908.7|108966.4|108916.4|108958.7|108908.7|43
1731034390000|2024-11-08 02:53:10|108959.3|108909.3|108953.2|108903.2|108959.6|108909.6|108953.2|108903.2|48
1731034400000|2024-11-08 02:53:20|108953.3|108903.3|108941.3|108891.3|108955.8|108905.8|108939.3|108889.3|62
1731034410000|2024-11-08 02:53:30|108941.6|108891.6|108932.8|108882.8|108944.9|108894.9|108932.8|108882.8|45
1731034420000|2024-11-08 02:53:40|108933.1|108883.1|108939.8|108889.8|108942.9|108892.9|108933.1|108883.1|56
1731034430000|2024-11-08 02:53:50|108941.5|108891.5|108938.9|108888.9|108942.7|108892.7|108937|108887|60
1731034440000|2024-11-08 02:54:00|108940.9|108890.9|108937.4|108887.4|108943.5|108893.5|108937.4|108887.4|34
1731034450000|2024-11-08 02:54:10|108939|108889|108946|108896|108946.3|108896.3|108937.8|108887.8|9
1731034460000|2024-11-08 02:54:20|108946.1|108896.1|108948.9|108898.9|108948.9|108898.9|108946.1|108896.1|15
1731034470000|2024-11-08 02:54:30|108949.1|108899.1|108956.8|108906.8|108958.4|108908.4|108948.7|108898.7|38
1731034480000|2024-11-08 02:54:40|108957.3|108907.3|108956.5|108906.5|108957.6|108907.6|108954.6|108904.6|28
1731034490000|2024-11-08 02:54:50|108956.2|108906.2|108960.7|108910.7|108964.5|108914.5|108955.4|108905.4|43
1731034500000|2024-11-08 02:55:00|108960.8|108910.8|108962.3|108912.3|108966.7|108916.7|108959.1|108909.1|42
1731034510000|2024-11-08 02:55:10|108962.7|108912.7|108960.1|108910.1|108963|108913|108958.7|108908.7|15
1731034520000|2024-11-08 02:55:20|108960|108910|108958.5|108908.5|108960.8|108910.8|108957.9|108907.9|24
1731034530000|2024-11-08 02:55:30|108956.3|108906.3|108960.2|108910.2|108960.2|108910.2|108953.8|108903.8|62
1731034540000|2024-11-08 02:55:40|108958.8|108908.8|108945.9|108895.9|108960.4|108910.4|108937.9|108887.9|66
1731034550000|2024-11-08 02:55:50|108947.1|108897.1|108939.3|108889.3|108947.1|108897.1|108938.3|108888.3|57
1731034560000|2024-11-08 02:56:00|108937.7|108887.7|108936.3|108886.3|108940.4|108890.4|108933.7|108883.7|66
1731034570000|2024-11-08 02:56:10|108936.4|108886.4|108942.8|108892.8|108945|108895|108934.2|108884.2|53
1731034580000|2024-11-08 02:56:20|108941.8|108891.8|108952.8|108902.8|108952.8|108902.8|108941.1|108891.1|54
1731034590000|2024-11-08 02:56:30|108952.4|108902.4|108947.2|108897.2|108955.2|108905.2|108947.2|108897.2|25
1731034600000|2024-11-08 02:56:40|108947.3|108897.3|108948.2|108898.2|108948.2|108898.2|108947.3|108897.3|6
1731034610000|2024-11-08 02:56:50|108950|108900|108950.2|108900.2|108951.6|108901.6|108943.7|108893.7|16
1731034620000|2024-11-08 02:57:00|108949.7|108899.7|108958.5|108908.5|108958.9|108908.9|108948.4|108898.4|31
1731034630000|2024-11-08 02:57:10|108959.1|108909.1|108959.3|108909.3|108961.2|108911.2|108956.9|108906.9|20
1731034640000|2024-11-08 02:57:20|108959.4|108909.4|108958.8|108908.8|108961.2|108911.2|108958.1|108908.1|25
1731034650000|2024-11-08 02:57:30|108960.2|108910.2|108962.5|108912.5|108967.5|108917.5|108960.2|108910.2|22
1731034660000|2024-11-08 02:57:40|108963.4|108913.4|108964.1|108914.1|108966.8|108916.8|108962.5|108912.5|34
1731034670000|2024-11-08 02:57:50|108964.9|108914.9|108965.8|108915.8|108966.4|108916.4|108963.9|108913.9|23
1731034680000|2024-11-08 02:58:00|108965.4|108915.4|108963.1|108913.1|108966.5|108916.5|108956.6|108906.6|36
1731034690000|2024-11-08 02:58:10|108964.7|108914.7|108970|108920|108970.8|108920.8|108962.8|108912.8|25
1731034700000|2024-11-08 02:58:20|108969.3|108919.3|108965.9|108915.9|108969.3|108919.3|108963.4|108913.4|18
1731034710000|2024-11-08 02:58:30|108962.5|108912.5|108963.5|108913.5|108966.7|108916.7|108961.8|108911.8|20
1731034720000|2024-11-08 02:58:40|108963.8|108913.8|108961.9|108911.9|108966.4|108916.4|108955.5|108905.5|69
1731034730000|2024-11-08 02:58:50|108963.9|108913.9|108950.1|108900.1|108963.9|108913.9|108948.9|108898.9|53
1731034740000|2024-11-08 02:59:00|108953.3|108903.3|108959.1|108909.1|108961.7|108911.7|108953.3|108903.3|53
1731034750000|2024-11-08 02:59:10|108959.2|108909.2|108962.2|108912.2|108962.6|108912.6|108956.5|108906.5|39
1731034760000|2024-11-08 02:59:20|108961.9|108911.9|108957.5|108907.5|108964.3|108914.3|108953.8|108903.8|21
1731034770000|2024-11-08 02:59:30|108955.5|108905.5|108960.4|108910.4|108961.9|108911.9|108955.5|108905.5|26
1731034780000|2024-11-08 02:59:40|108960.9|108910.9|108957.5|108907.5|108961.6|108911.6|108955.7|108905.7|58
1731034790000|2024-11-08 02:59:50|108957.1|108907.1|108959.2|108909.2|108962.3|108912.3|108957.1|108907.1|58
1731034800000|2024-11-08 03:00:00|108962.6|108912.6|108968.5|108918.5|108970.7|108920.7|108959.6|108909.6|38
1731034810000|2024-11-08 03:00:10|108970.3|108920.3|108959|108909|108977.9|108927.9|108958.2|108908.2|66
1731034820000|2024-11-08 03:00:20|108957.2|108907.2|108956.7|108906.7|108961.9|108911.9|108948.1|108898.1|61
1731034830000|2024-11-08 03:00:30|108960.1|108910.1|108956.5|108906.5|108960.8|108910.8|108954|108904|54
1731034840000|2024-11-08 03:00:40|108956.7|108906.7|108958.3|108908.3|108960|108910|108955.7|108905.7|42
1731034850000|2024-11-08 03:00:50|108957.3|108907.3|108962.6|108912.6|108962.7|108912.7|108955.5|108905.5|40
1731034860000|2024-11-08 03:01:00|108962.9|108912.9|108949.6|108899.6|108963.1|108913.1|108947.3|108897.3|51
1731034870000|2024-11-08 03:01:10|108951.3|108901.3|108949.3|108899.3|108954|108904|108943.1|108893.1|68
1731034880000|2024-11-08 03:01:20|108948.2|108898.2|108950.2|108900.2|108952.1|108902.1|108944.3|108894.3|57
1731034890000|2024-11-08 03:01:30|108949.8|108899.8|108951|108901|108953|108903|108942.5|108892.5|50
1731034900000|2024-11-08 03:01:40|108949.5|108899.5|108949.4|108899.4|108952.9|108902.9|108948.1|108898.1|60
1731034910000|2024-11-08 03:01:50|108949.3|108899.3|108951.6|108901.6|108952.9|108902.9|108949.2|108899.2|31
1731034920000|2024-11-08 03:02:00|108950.6|108900.6|108941.6|108891.6|108952.3|108902.3|108938.1|108888.1|58
1731034930000|2024-11-08 03:02:10|108939.4|108889.4|108939.4|108889.4|108940.9|108890.9|108937.3|108887.3|25
1731034940000|2024-11-08 03:02:20|108938.4|108888.4|108938.3|108888.3|108941.9|108891.9|108935.4|108885.4|39
1731034950000|2024-11-08 03:02:30|108938.1|108888.1|108938.6|108888.6|108940|108890|108936.1|108886.1|38
1731034960000|2024-11-08 03:02:40|108938.5|108888.5|108932.4|108882.4|108940|108890|108931.8|108881.8|24
1731034970000|2024-11-08 03:02:50|108931.9|108881.9|108934.1|108884.1|108934.1|108884.1|108931|108881|20
1731034980000|2024-11-08 03:03:00|108934.7|108884.7|108936.6|108886.6|108937.4|108887.4|108934.4|108884.4|49
1731034990000|2024-11-08 03:03:10|108936.8|108886.8|108937.1|108887.1|108937.2|108887.2|108934.2|108884.2|36
1731035000000|2024-11-08 03:03:20|108937|108887|108935.7|108885.7|108939.7|108889.7|108933.9|108883.9|30
1731035010000|2024-11-08 03:03:30|108936.7|108886.7|108935.2|108885.2|108936.8|108886.8|108934.5|108884.5|20
1731035020000|2024-11-08 03:03:40|108935.3|108885.3|108936.6|108886.6|108937.1|108887.1|108930|108880|23
1731035030000|2024-11-08 03:03:50|108935.7|108885.7|108935.3|108885.3|108937.8|108887.8|108929.2|108879.2|42
1731035040000|2024-11-08 03:04:00|108934.8|108884.8|108936.4|108886.4|108937.7|108887.7|108934.1|108884.1|36
1731035050000|2024-11-08 03:04:10|108936|108886|108937.2|108887.2|108937.3|108887.3|108934.8|108884.8|12
1731035060000|2024-11-08 03:04:20|108937.6|108887.6|108936|108886|108937.6|108887.6|108936|108886|8
1731035070000|2024-11-08 03:04:30|108937.9|108887.9|108935.7|108885.7|108937.9|108887.9|108934|108884|11
1731035080000|2024-11-08 03:04:40|108935.8|108885.8|108935.8|108885.8|108936|108886|108933.7|108883.7|16
1731035090000|2024-11-08 03:04:50|108936.1|108886.1|108937.1|108887.1|108937.2|108887.2|108933|108883|20
1731035100000|2024-11-08 03:05:00|108937|108887|108938.8|108888.8|108942.4|108892.4|108936.6|108886.6|31
1731035110000|2024-11-08 03:05:10|108938.7|108888.7|108938.8|108888.8|108941.1|108891.1|108935.8|108885.8|26
1731035120000|2024-11-08 03:05:20|108938.1|108888.1|108937|108887|108938.6|108888.6|108934.7|108884.7|32
1731035130000|2024-11-08 03:05:30|108936.9|108886.9|108930.5|108880.5|108937.3|108887.3|108930.5|108880.5|31
1731035140000|2024-11-08 03:05:40|108928.5|108878.5|108928.1|108878.1|108930.9|108880.9|108921.2|108871.2|73
1731035150000|2024-11-08 03:05:50|108928|108878|108927.4|108877.4|108931.7|108881.7|108921.7|108871.7|45
1731035160000|2024-11-08 03:06:00|108931.1|108881.1|108929.9|108879.9|108934.3|108884.3|108926.1|108876.1|38
1731035170000|2024-11-08 03:06:10|108927.9|108877.9|108928.9|108878.9|108929.5|108879.5|108926.8|108876.8|11
1731035180000|2024-11-08 03:06:20|108927.9|108877.9|108928.2|108878.2|108930.5|108880.5|108927.9|108877.9|14
1731035190000|2024-11-08 03:06:30|108928.1|108878.1|108927.8|108877.8|108929.3|108879.3|108924.2|108874.2|53
1731035200000|2024-11-08 03:06:40|108927.9|108877.9|108919.4|108869.4|108930.9|108880.9|108917.6|108867.6|46
1731035210000|2024-11-08 03:06:50|108919.6|108869.6|108917.8|108867.8|108920.2|108870.2|108915.5|108865.5|43
1731035220000|2024-11-08 03:07:00|108916.2|108866.2|108917.7|108867.7|108919|108869|108915.4|108865.4|29
1731035230000|2024-11-08 03:07:10|108918.1|108868.1|108917.7|108867.7|108918.5|108868.5|108915.6|108865.6|11
1731035240000|2024-11-08 03:07:20|108917.3|108867.3|108910.2|108860.2|108917.3|108867.3|108908.2|108858.2|31
1731035250000|2024-11-08 03:07:30|108909.2|108859.2|108901.7|108851.7|108909.2|108859.2|108901.3|108851.3|50
1731035260000|2024-11-08 03:07:40|108903.2|108853.2|108903.7|108853.7|108906.4|108856.4|108900.9|108850.9|46
1731035270000|2024-11-08 03:07:50|108902.7|108852.7|108909.5|108859.5|108909.5|108859.5|108899|108849|40
1731035280000|2024-11-08 03:08:00|108908.7|108858.7|108901.3|108851.3|108911.9|108861.9|108898.1|108848.1|53
1731035290000|2024-11-08 03:08:10|108901.2|108851.2|108901.2|108851.2|108901.7|108851.7|108893.4|108843.4|32
1731035300000|2024-11-08 03:08:20|108901.9|108851.9|108903.8|108853.8|108905.6|108855.6|108899.3|108849.3|58
1731035310000|2024-11-08 03:08:30|108903.4|108853.4|108903.1|108853.1|108911.3|108861.3|108902.1|108852.1|43
1731035320000|2024-11-08 03:08:40|108903.2|108853.2|108900.8|108850.8|108904.9|108854.9|108897.8|108847.8|35
1731035330000|2024-11-08 03:08:50|108903.5|108853.5|108905.4|108855.4|108905.4|108855.4|108897|108847|60
1731035340000|2024-11-08 03:09:00|108904.9|108854.9|108908.3|108858.3|108910.7|108860.7|108903.7|108853.7|33
1731035350000|2024-11-08 03:09:10|108907.2|108857.2|108906.2|108856.2|108908.6|108858.6|108906.2|108856.2|14
1731035360000|2024-11-08 03:09:20|108906.3|108856.3|108916.5|108866.5|108916.6|108866.6|108906.2|108856.2|27
1731035370000|2024-11-08 03:09:30|108916.7|108866.7|108909.8|108859.8|108916.8|108866.8|108909|108859|38
1731035380000|2024-11-08 03:09:40|108908.4|108858.4|108907.7|108857.7|108908.6|108858.6|108905.6|108855.6|24
1731035390000|2024-11-08 03:09:50|108907.3|108857.3|108903.9|108853.9|108907.9|108857.9|108903.4|108853.4|39
1731035400000|2024-11-08 03:10:00|108904|108854|108891.2|108841.2|108904.8|108854.8|108887.6|108837.6|62
1731035410000|2024-11-08 03:10:10|108894.9|108844.9|108897.9|108847.9|108898.7|108848.7|108891.9|108841.9|43
1731035420000|2024-11-08 03:10:20|108897.4|108847.4|108887.3|108837.3|108898.9|108848.9|108884.7|108834.7|36
1731035430000|2024-11-08 03:10:30|108888|108838|108883.7|108833.7|108889.6|108839.6|108879.2|108829.2|56
1731035440000|2024-11-08 03:10:40|108884.5|108834.5|108887.8|108837.8|108888.1|108838.1|108876.5|108826.5|58
1731035450000|2024-11-08 03:10:50|108886.8|108836.8|108886.5|108836.5|108888.4|108838.4|108882|108832|55
1731035460000|2024-11-08 03:11:00|108887|108837|108895.5|108845.5|108895.5|108845.5|108884.2|108834.2|31
1731035470000|2024-11-08 03:11:10|108894.9|108844.9|108889.8|108839.8|108894.9|108844.9|108880.1|108830.1|67
1731035480000|2024-11-08 03:11:20|108889.9|108839.9|108889.3|108839.3|108890.3|108840.3|108889.1|108839.1|6
1731035490000|2024-11-08 03:11:30|108889.2|108839.2|108888.5|108838.5|108889.2|108839.2|108888.2|108838.2|10
1731035500000|2024-11-08 03:11:40|108888.6|108838.6|108890.9|108840.9|108892.2|108842.2|108885.9|108835.9|34
1731035510000|2024-11-08 03:11:50|108889.3|108839.3|108881.4|108831.4|108890.5|108840.5|108879.8|108829.8|42
1731035520000|2024-11-08 03:12:00|108881.7|108831.7|108886.5|108836.5|108889.4|108839.4|108880.1|108830.1|54
1731035530000|2024-11-08 03:12:10|108888.1|108838.1|108889|108839|108890.1|108840.1|108885.9|108835.9|27
1731035540000|2024-11-08 03:12:20|108889.3|108839.3|108891.9|108841.9|108893.4|108843.4|108889.2|108839.2|17
1731035550000|2024-11-08 03:12:30|108891.4|108841.4|108895.4|108845.4|108896.4|108846.4|108888.2|108838.2|45
1731035560000|2024-11-08 03:12:40|108896.3|108846.3|108896.2|108846.2|108899.7|108849.7|108894.7|108844.7|35
1731035570000|2024-11-08 03:12:50|108895.5|108845.5|108895.2|108845.2|108895.6|108845.6|108895.2|108845.2|5
1731035580000|2024-11-08 03:13:00|108895|108845|108895|108845|108895|108845|108895|108845|1
1731035590000|2024-11-08 03:13:10|108894|108844|108894|108844|108894|108844|108894|108844|1
1731035600000|2024-11-08 03:13:20|108895.8|108845.8|108894.1|108844.1|108896.7|108846.7|108893.4|108843.4|11
1731035610000|2024-11-08 03:13:30|108894.4|108844.4|108892.3|108842.3|108894.4|108844.4|108888.3|108838.3|57
1731035620000|2024-11-08 03:13:40|108893.3|108843.3|108891.5|108841.5|108893.5|108843.5|108884.4|108834.4|61
1731035630000|2024-11-08 03:13:50|108889.9|108839.9|108890.7|108840.7|108891.3|108841.3|108885.5|108835.5|35
1731035640000|2024-11-08 03:14:00|108890.6|108840.6|108894.3|108844.3|108894.3|108844.3|108888.1|108838.1|26
1731035650000|2024-11-08 03:14:10|108894.2|108844.2|108901.7|108851.7|108902|108852|108891.3|108841.3|69
1731035660000|2024-11-08 03:14:20|108898.8|108848.8|108898.3|108848.3|108902.4|108852.4|108894.4|108844.4|63
1731035670000|2024-11-08 03:14:30|108897.4|108847.4|108879.6|108829.6|108898.1|108848.1|108879|108829|56
1731035680000|2024-11-08 03:14:40|108880.3|108830.3|108880.5|108830.5|108884.4|108834.4|108877.6|108827.6|41
1731035690000|2024-11-08 03:14:50|108879.6|108829.6|108876.8|108826.8|108879.8|108829.8|108873.9|108823.9|53
1731035700000|2024-11-08 03:15:00|108875.8|108825.8|108874.3|108824.3|108876.8|108826.8|108867.4|108817.4|56
1731035710000|2024-11-08 03:15:10|108870.1|108820.1|108870|108820|108872.9|108822.9|108868.7|108818.7|32
1731035720000|2024-11-08 03:15:20|108870.1|108820.1|108871.3|108821.3|108871.8|108821.8|108867.9|108817.9|27
1731035730000|2024-11-08 03:15:30|108871.9|108821.9|108874.9|108824.9|108879.2|108829.2|108868.3|108818.3|55
1731035740000|2024-11-08 03:15:40|108874.6|108824.6|108874.6|108824.6|108876.1|108826.1|108870.9|108820.9|52
1731035750000|2024-11-08 03:15:50|108875.3|108825.3|108873.4|108823.4|108875.3|108825.3|108868.9|108818.9|56
1731035760000|2024-11-08 03:16:00|108873.2|108823.2|108872.9|108822.9|108876|108826|108871.1|108821.1|50
1731035770000|2024-11-08 03:16:10|108871.9|108821.9|108870|108820|108872.8|108822.8|108868|108818|51
1731035780000|2024-11-08 03:16:20|108870.4|108820.4|108868.7|108818.7|108873|108823|108867.7|108817.7|58
1731035790000|2024-11-08 03:16:30|108866.3|108816.3|108851|108801|108866.3|108816.3|108849|108799|52
1731035800000|2024-11-08 03:16:40|108849.9|108799.9|108847.2|108797.2|108854.3|108804.3|108845.9|108795.9|60
1731035810000|2024-11-08 03:16:50|108846|108796|108845.9|108795.9|108850.2|108800.2|108844|108794|61
1731035820000|2024-11-08 03:17:00|108844.9|108794.9|108852.2|108802.2|108852.2|108802.2|108844.2|108794.2|58
1731035830000|2024-11-08 03:17:10|108852.3|108802.3|108853.6|108803.6|108856.4|108806.4|108850.2|108800.2|42
1731035840000|2024-11-08 03:17:20|108856.7|108806.7|108859.2|108809.2|108860.2|108810.2|108851.7|108801.7|72
1731035850000|2024-11-08 03:17:30|108860|108810|108858.2|108808.2|108861.1|108811.1|108855.8|108805.8|48
1731035860000|2024-11-08 03:17:40|108857.1|108807.1|108854.9|108804.9|108860.5|108810.5|108850.7|108800.7|63
1731035870000|2024-11-08 03:17:50|108853.3|108803.3|108853.4|108803.4|108855.3|108805.3|108851.1|108801.1|57
1731035880000|2024-11-08 03:18:00|108853.8|108803.8|108851.2|108801.2|108855.6|108805.6|108848.5|108798.5|39
1731035890000|2024-11-08 03:18:10|108851.1|108801.1|108850.4|108800.4|108852|108802|108849.5|108799.5|28
1731035900000|2024-11-08 03:18:20|108849.3|108799.3|108849|108799|108857.6|108807.6|108848.5|108798.5|42
1731035910000|2024-11-08 03:18:30|108849.4|108799.4|108850.4|108800.4|108851.9|108801.9|108848.9|108798.9|35
1731035920000|2024-11-08 03:18:40|108850.5|108800.5|108859.9|108809.9|108864.6|108814.6|108848.9|108798.9|66
1731035930000|2024-11-08 03:18:50|108858.7|108808.7|108857.8|108807.8|108863.2|108813.2|108855.5|108805.5|65
1731035940000|2024-11-08 03:19:00|108857.5|108807.5|108862.2|108812.2|108864.5|108814.5|108856.7|108806.7|61
1731035950000|2024-11-08 03:19:10|108861|108811|108871.9|108821.9|108874.6|108824.6|108861|108811|69
1731035960000|2024-11-08 03:19:20|108874|108824|108875.7|108825.7|108877.6|108827.6|108868|108818|50
1731035970000|2024-11-08 03:19:30|108875.5|108825.5|108876.1|108826.1|108878.4|108828.4|108871.9|108821.9|20
1731035980000|2024-11-08 03:19:40|108877.8|108827.8|108877.5|108827.5|108878.2|108828.2|108875.7|108825.7|13
1731035990000|2024-11-08 03:19:50|108877.4|108827.4|108876.2|108826.2|108877.6|108827.6|108876.2|108826.2|12
1731036000000|2024-11-08 03:20:00|108875.2|108825.2|108874.2|108824.2|108875.2|108825.2|108874.2|108824.2|8
1731036010000|2024-11-08 03:20:10|108868.3|108818.3|108853.5|108803.5|108870.7|108820.7|108853.5|108803.5|47
1731036020000|2024-11-08 03:20:20|108852.9|108802.9|108855.5|108805.5|108859.9|108809.9|108852.9|108802.9|33
1731036030000|2024-11-08 03:20:30|108855.2|108805.2|108854.4|108804.4|108857.6|108807.6|108854.4|108804.4|19
1731036040000|2024-11-08 03:20:40|108853.4|108803.4|108848.1|108798.1|108853.8|108803.8|108846.2|108796.2|25
1731036050000|2024-11-08 03:20:50|108848.2|108798.2|108847.5|108797.5|108848.3|108798.3|108847.5|108797.5|8
1731036060000|2024-11-08 03:21:00|108845.7|108795.7|108841.2|108791.2|108846.1|108796.1|108835.1|108785.1|62
1731036070000|2024-11-08 03:21:10|108839|108789|108838.6|108788.6|108842.6|108792.6|108834.4|108784.4|48
1731036080000|2024-11-08 03:21:20|108836.2|108786.2|108833.5|108783.5|108841.7|108791.7|108833.5|108783.5|52
1731036090000|2024-11-08 03:21:30|108835.5|108785.5|108840.1|108790.1|108845.5|108795.5|108834.6|108784.6|34
1731036100000|2024-11-08 03:21:40|108841.1|108791.1|108851.6|108801.6|108871.6|108821.6|108835.7|108785.7|65
1731036110000|2024-11-08 03:21:50|108852.5|108802.5|108855.9|108805.9|108856.2|108806.2|108852.1|108802.1|15
1731036120000|2024-11-08 03:22:00|108854.5|108804.5|108863.1|108813.1|108866.3|108816.3|108853.2|108803.2|27
1731036130000|2024-11-08 03:22:10|108862.8|108812.8|108867.3|108817.3|108867.3|108817.3|108862.8|108812.8|11
1731036140000|2024-11-08 03:22:20|108867.2|108817.2|108867.8|108817.8|108872.2|108822.2|108864.3|108814.3|21
1731036150000|2024-11-08 03:22:30|108867.9|108817.9|108867.2|108817.2|108869.9|108819.9|108865.2|108815.2|31
1731036160000|2024-11-08 03:22:40|108867.1|108817.1|108878.2|108828.2|108878.2|108828.2|108866.4|108816.4|34
1731036170000|2024-11-08 03:22:50|108878.1|108828.1|108878.8|108828.8|108879.6|108829.6|108876.4|108826.4|24
1731036180000|2024-11-08 03:23:00|108879.7|108829.7|108892.3|108842.3|108893.7|108843.7|108879.7|108829.7|40
1731036190000|2024-11-08 03:23:10|108892.6|108842.6|108890|108840|108893.2|108843.2|108889.5|108839.5|25
1731036200000|2024-11-08 03:23:20|108890.3|108840.3|108887|108837|108892.5|108842.5|108884|108834|29
1731036210000|2024-11-08 03:23:30|108886.8|108836.8|108882.2|108832.2|108889.8|108839.8|108882.2|108832.2|30
1731036220000|2024-11-08 03:23:40|108882|108832|108886|108836|108888.5|108838.5|108881.9|108831.9|11
1731036230000|2024-11-08 03:23:50|108885.9|108835.9|108885.8|108835.8|108885.9|108835.9|108885.7|108835.7|6
1731036240000|2024-11-08 03:24:00|108885.9|108835.9|108880.4|108830.4|108885.9|108835.9|108879|108829|29
1731036250000|2024-11-08 03:24:10|108879.7|108829.7|108884.9|108834.9|108884.9|108834.9|108876.2|108826.2|24
1731036260000|2024-11-08 03:24:20|108884.8|108834.8|108877.9|108827.9|108884.8|108834.8|108877.9|108827.9|16
1731036270000|2024-11-08 03:24:30|108876.4|108826.4|108874.5|108824.5|108881.8|108831.8|108874.5|108824.5|23
1731036280000|2024-11-08 03:24:40|108874.6|108824.6|108876.2|108826.2|108876.3|108826.3|108871.8|108821.8|23
1731036290000|2024-11-08 03:24:50|108876.1|108826.1|108875.9|108825.9|108877.7|108827.7|108872.5|108822.5|32
1731036300000|2024-11-08 03:25:00|108875.8|108825.8|108874.5|108824.5|108876.1|108826.1|108873.2|108823.2|15
1731036310000|2024-11-08 03:25:10|108874.6|108824.6|108872.3|108822.3|108874.6|108824.6|108869.5|108819.5|27
1731036320000|2024-11-08 03:25:20|108873.1|108823.1|108877.1|108827.1|108879.2|108829.2|108872.5|108822.5|40
1731036330000|2024-11-08 03:25:30|108876.9|108826.9|108877.5|108827.5|108879.6|108829.6|108876.2|108826.2|18
1731036340000|2024-11-08 03:25:40|108877.4|108827.4|108875.7|108825.7|108877.5|108827.5|108871.6|108821.6|30
1731036350000|2024-11-08 03:25:50|108876|108826|108875.5|108825.5|108876.3|108826.3|108873.3|108823.3|36
1731036360000|2024-11-08 03:26:00|108875.1|108825.1|108873.5|108823.5|108876.1|108826.1|108871.7|108821.7|39
1731036370000|2024-11-08 03:26:10|108875.2|108825.2|108874.7|108824.7|108877.2|108827.2|108872.9|108822.9|20
1731036380000|2024-11-08 03:26:20|108875.5|108825.5|108888.3|108838.3|108889.2|108839.2|108875.1|108825.1|31
1731036390000|2024-11-08 03:26:30|108886.6|108836.6|108891.5|108841.5|108893|108843|108884.9|108834.9|35
1731036400000|2024-11-08 03:26:40|108890.3|108840.3|108886.1|108836.1|108890.3|108840.3|108884.6|108834.6|24
1731036410000|2024-11-08 03:26:50|108889.1|108839.1|108889.2|108839.2|108890.1|108840.1|108885.9|108835.9|7
1731036420000|2024-11-08 03:27:00|108889.1|108839.1|108891.4|108841.4|108891.9|108841.9|108884.1|108834.1|32
1731036430000|2024-11-08 03:27:10|108890.8|108840.8|108887.5|108837.5|108893|108843|108885.9|108835.9|20
1731036440000|2024-11-08 03:27:20|108887.7|108837.7|108891.1|108841.1|108897.7|108847.7|108887.7|108837.7|36
1731036450000|2024-11-08 03:27:30|108891|108841|108885|108835|108891|108841|108884.5|108834.5|23
1731036460000|2024-11-08 03:27:40|108884.9|108834.9|108883.3|108833.3|108887.6|108837.6|108883.3|108833.3|12
1731036470000|2024-11-08 03:27:50|108883.6|108833.6|108882.6|108832.6|108883.6|108833.6|108880.1|108830.1|12
1731036480000|2024-11-08 03:28:00|108882.8|108832.8|108883.9|108833.9|108886.1|108836.1|108873.9|108823.9|34
1731036490000|2024-11-08 03:28:10|108882.5|108832.5|108882.4|108832.4|108885.1|108835.1|108882.2|108832.2|8
1731036500000|2024-11-08 03:28:20|108883.7|108833.7|108887.3|108837.3|108889.2|108839.2|108883.7|108833.7|7
1731036510000|2024-11-08 03:28:30|108890.5|108840.5|108885.7|108835.7|108895|108845|108881.7|108831.7|17
1731036520000|2024-11-08 03:28:40|108886|108836|108885.9|108835.9|108886|108836|108885.9|108835.9|2
1731036530000|2024-11-08 03:28:50|108886.3|108836.3|108887.2|108837.2|108887.2|108837.2|108886.3|108836.3|4
1731036540000|2024-11-08 03:29:00|108887.6|108837.6|108891.5|108841.5|108895.7|108845.7|108887.6|108837.6|16
1731036550000|2024-11-08 03:29:10|108891.4|108841.4|108891.1|108841.1|108891.4|108841.4|108891.1|108841.1|3
1731036560000|2024-11-08 03:29:20|108890.6|108840.6|108891.9|108841.9|108896.4|108846.4|108887.5|108837.5|20
1731036570000|2024-11-08 03:29:30|108892.5|108842.5|108894.2|108844.2|108894.2|108844.2|108892.5|108842.5|10
1731036580000|2024-11-08 03:29:40|108894.3|108844.3|108892.4|108842.4|108894.6|108844.6|108890.4|108840.4|13
1731036590000|2024-11-08 03:29:50|108892.2|108842.2|108890.6|108840.6|108892.9|108842.9|108890.2|108840.2|9
1731036600000|2024-11-08 03:30:00|108890.7|108840.7|108883.7|108833.7|108892.5|108842.5|108881.3|108831.3|44
1731036610000|2024-11-08 03:30:10|108883.4|108833.4|108876.3|108826.3|108885.4|108835.4|108876.3|108826.3|45
1731036620000|2024-11-08 03:30:20|108877.9|108827.9|108882.3|108832.3|108882.8|108832.8|108875.8|108825.8|47
1731036630000|2024-11-08 03:30:30|108883.6|108833.6|108878.7|108828.7|108885.4|108835.4|108875.7|108825.7|62
1731036640000|2024-11-08 03:30:40|108878.8|108828.8|108877.2|108827.2|108880.2|108830.2|108875.4|108825.4|41
1731036650000|2024-11-08 03:30:50|108879|108829|108878.6|108828.6|108880.4|108830.4|108875.8|108825.8|32
1731036660000|2024-11-08 03:31:00|108878.7|108828.7|108876.5|108826.5|108879.8|108829.8|108873.9|108823.9|24
1731036670000|2024-11-08 03:31:10|108876.7|108826.7|108880.5|108830.5|108883.9|108833.9|108875.3|108825.3|44
1731036680000|2024-11-08 03:31:20|108881.8|108831.8|108879|108829|108881.8|108831.8|108877.7|108827.7|34
1731036690000|2024-11-08 03:31:30|108878.5|108828.5|108875.7|108825.7|108878.5|108828.5|108872.9|108822.9|51
1731036700000|2024-11-08 03:31:40|108875.3|108825.3|108875.1|108825.1|108878.3|108828.3|108874.2|108824.2|43
1731036710000|2024-11-08 03:31:50|108875.2|108825.2|108875.9|108825.9|108877.4|108827.4|108875|108825|31
1731036720000|2024-11-08 03:32:00|108875.2|108825.2|108877.7|108827.7|108881.9|108831.9|108874.2|108824.2|55
1731036730000|2024-11-08 03:32:10|108878.1|108828.1|108886.4|108836.4|108886.8|108836.8|108877.4|108827.4|35
1731036740000|2024-11-08 03:32:20|108886.3|108836.3|108886.4|108836.4|108888.3|108838.3|108885.9|108835.9|12
1731036750000|2024-11-08 03:32:30|108885.8|108835.8|108886.3|108836.3|108887.8|108837.8|108883.9|108833.9|54
1731036760000|2024-11-08 03:32:40|108883.7|108833.7|108882|108832|108885.9|108835.9|108873.3|108823.3|60
1731036770000|2024-11-08 03:32:50|108882.1|108832.1|108880.2|108830.2|108882.1|108832.1|108878.9|108828.9|28
1731036780000|2024-11-08 03:33:00|108879.3|108829.3|108885.3|108835.3|108886.1|108836.1|108877.9|108827.9|53
1731036790000|2024-11-08 03:33:10|108886.3|108836.3|108891|108841|108891.5|108841.5|108884.3|108834.3|22
1731036800000|2024-11-08 03:33:20|108892.4|108842.4|108897.2|108847.2|108897.2|108847.2|108890.6|108840.6|26
1731036810000|2024-11-08 03:33:30|108897.3|108847.3|108898.3|108848.3|108899.3|108849.3|108895.4|108845.4|14
1731036820000|2024-11-08 03:33:40|108898.5|108848.5|108900.4|108850.4|108901.3|108851.3|108897.6|108847.6|34
1731036830000|2024-11-08 03:33:50|108899.4|108849.4|108901.7|108851.7|108903.3|108853.3|108898.9|108848.9|53
1731036840000|2024-11-08 03:34:00|108901.8|108851.8|108897.8|108847.8|108902.2|108852.2|108897.8|108847.8|20
1731036850000|2024-11-08 03:34:10|108898|108848|108899.1|108849.1|108900.2|108850.2|108897.1|108847.1|20
1731036860000|2024-11-08 03:34:20|108899|108849|108899.5|108849.5|108899.5|108849.5|108896.5|108846.5|6
1731036870000|2024-11-08 03:34:30|108899.4|108849.4|108900.2|108850.2|108900.2|108850.2|108899.2|108849.2|8
1731036880000|2024-11-08 03:34:40|108900.4|108850.4|108908.9|108858.9|108910.7|108860.7|108900.4|108850.4|41
1731036890000|2024-11-08 03:34:50|108908.6|108858.6|108910.8|108860.8|108914.7|108864.7|108908|108858|36
1731036900000|2024-11-08 03:35:00|108913.3|108863.3|108910.4|108860.4|108913.3|108863.3|108910.4|108860.4|14
1731036910000|2024-11-08 03:35:10|108907.1|108857.1|108909.3|108859.3|108913.8|108863.8|108907.1|108857.1|17
1731036920000|2024-11-08 03:35:20|108909.5|108859.5|108928.6|108878.6|108929.2|108879.2|108909.5|108859.5|25
1731036930000|2024-11-08 03:35:30|108928.2|108878.2|108922.8|108872.8|108930.7|108880.7|108922.8|108872.8|20
1731036940000|2024-11-08 03:35:40|108923.6|108873.6|108925|108875|108926.1|108876.1|108922.7|108872.7|14
1731036950000|2024-11-08 03:35:50|108925.1|108875.1|108926.9|108876.9|108926.9|108876.9|108924.2|108874.2|19
1731036960000|2024-11-08 03:36:00|108926.4|108876.4|108928.4|108878.4|108928.4|108878.4|108925|108875|27
1731036970000|2024-11-08 03:36:10|108927.4|108877.4|108927.5|108877.5|108929.4|108879.4|108927|108877|14
1731036980000|2024-11-08 03:36:20|108926.5|108876.5|108932.8|108882.8|108933.6|108883.6|108926.5|108876.5|26
1731036990000|2024-11-08 03:36:30|108933.3|108883.3|108948.4|108898.4|108948.4|108898.4|108932.3|108882.3|22
1731037000000|2024-11-08 03:36:40|108948.6|108898.6|108951.2|108901.2|108954.2|108904.2|108947.5|108897.5|24
1731037010000|2024-11-08 03:36:50|108949.8|108899.8|108941.6|108891.6|108952.5|108902.5|108939.4|108889.4|53
1731037020000|2024-11-08 03:37:00|108938.8|108888.8|108944.5|108894.5|108945.1|108895.1|108935.1|108885.1|26
1731037030000|2024-11-08 03:37:10|108943|108893|108946|108896|108946|108896|108942.5|108892.5|37
1731037040000|2024-11-08 03:37:20|108944.4|108894.4|108943.3|108893.3|108945.8|108895.8|108943.1|108893.1|13
1731037050000|2024-11-08 03:37:30|108942.8|108892.8|108939.7|108889.7|108945.8|108895.8|108939.1|108889.1|50
1731037060000|2024-11-08 03:37:40|108939|108889|108943.7|108893.7|108943.8|108893.8|108939|108889|28
1731037070000|2024-11-08 03:37:50|108942.5|108892.5|108939.6|108889.6|108943.5|108893.5|108939.6|108889.6|30
1731037080000|2024-11-08 03:38:00|108940.2|108890.2|108937.1|108887.1|108942|108892|108936.3|108886.3|43
1731037090000|2024-11-08 03:38:10|108938.4|108888.4|108934.6|108884.6|108939.7|108889.7|108931.1|108881.1|57
1731037100000|2024-11-08 03:38:20|108934.7|108884.7|108931.1|108881.1|108937.8|108887.8|108931|108881|41
1731037110000|2024-11-08 03:38:30|108932.5|108882.5|108931.7|108881.7|108933.5|108883.5|108930.6|108880.6|39
1731037120000|2024-11-08 03:38:40|108930.9|108880.9|108931.9|108881.9|108933.3|108883.3|108930.9|108880.9|41
1731037130000|2024-11-08 03:38:50|108933.1|108883.1|108932.4|108882.4|108933.5|108883.5|108929.8|108879.8|40
1731037140000|2024-11-08 03:39:00|108931.5|108881.5|108936.6|108886.6|108936.6|108886.6|108931.5|108881.5|48
1731037150000|2024-11-08 03:39:10|108934.1|108884.1|108932.5|108882.5|108936.6|108886.6|108930.9|108880.9|40
1731037160000|2024-11-08 03:39:20|108931.7|108881.7|108930.7|108880.7|108933.5|108883.5|108930.6|108880.6|40
1731037170000|2024-11-08 03:39:30|108932.7|108882.7|108931.1|108881.1|108933|108883|108930|108880|22
1731037180000|2024-11-08 03:39:40|108930.9|108880.9|108932.4|108882.4|108937.4|108887.4|108930.3|108880.3|28
1731037190000|2024-11-08 03:39:50|108933.6|108883.6|108929.6|108879.6|108933.8|108883.8|108929.2|108879.2|29
1731037200000|2024-11-08 03:40:00|108931.3|108881.3|108928.8|108878.8|108931.3|108881.3|108926.9|108876.9|23
1731037210000|2024-11-08 03:40:10|108930.9|108880.9|108937.6|108887.6|108939.2|108889.2|108928.8|108878.8|41
1731037220000|2024-11-08 03:40:20|108936.8|108886.8|108939.1|108889.1|108943.1|108893.1|108936.7|108886.7|33
1731037230000|2024-11-08 03:40:30|108939|108889|108941.8|108891.8|108949.3|108899.3|108939|108889|43
1731037240000|2024-11-08 03:40:40|108941.6|108891.6|108943.7|108893.7|108943.7|108893.7|108940.1|108890.1|20
1731037250000|2024-11-08 03:40:50|108944.9|108894.9|108951.8|108901.8|108955.8|108905.8|108944.9|108894.9|53
1731037260000|2024-11-08 03:41:00|108952.4|108902.4|108950.8|108900.8|108953.6|108903.6|108947.5|108897.5|26
1731037270000|2024-11-08 03:41:10|108950.7|108900.7|108949.1|108899.1|108950.7|108900.7|108948.4|108898.4|14
1731037280000|2024-11-08 03:41:20|108949.4|108899.4|108951.4|108901.4|108955|108905|108949.4|108899.4|17
1731037290000|2024-11-08 03:41:30|108952.5|108902.5|108943.5|108893.5|108954.4|108904.4|108943.5|108893.5|46
1731037300000|2024-11-08 03:41:40|108943.4|108893.4|108946.3|108896.3|108949.4|108899.4|108942.9|108892.9|35
1731037310000|2024-11-08 03:41:50|108946.4|108896.4|108946.1|108896.1|108950.2|108900.2|108941.2|108891.2|15
1731037320000|2024-11-08 03:42:00|108946.2|108896.2|108944|108894|108948.6|108898.6|108941|108891|31
1731037330000|2024-11-08 03:42:10|108943.3|108893.3|108926.5|108876.5|108943.3|108893.3|108926.5|108876.5|22
1731037340000|2024-11-08 03:42:20|108927.7|108877.7|108926|108876|108930.2|108880.2|108922.6|108872.6|68
1731037350000|2024-11-08 03:42:30|108928.3|108878.3|108926.6|108876.6|108931.2|108881.2|108922.8|108872.8|60
1731037360000|2024-11-08 03:42:40|108927.8|108877.8|108930.6|108880.6|108931.7|108881.7|108925.1|108875.1|62
1731037370000|2024-11-08 03:42:50|108931.4|108881.4|108929.4|108879.4|108932.1|108882.1|108925.3|108875.3|25
1731037380000|2024-11-08 03:43:00|108927.8|108877.8|108930.8|108880.8|108930.9|108880.9|108926.2|108876.2|10
1731037390000|2024-11-08 03:43:10|108930.9|108880.9|108926.6|108876.6|108930.9|108880.9|108920.9|108870.9|30
1731037400000|2024-11-08 03:43:20|108927.5|108877.5|108928.2|108878.2|108928.5|108878.5|108926.8|108876.8|12
1731037410000|2024-11-08 03:43:30|108928.4|108878.4|108935.2|108885.2|108936.3|108886.3|108928.4|108878.4|22
1731037420000|2024-11-08 03:43:40|108935.3|108885.3|108935.3|108885.3|108935.5|108885.5|108935.2|108885.2|5
1731037430000|2024-11-08 03:43:50|108935.5|108885.5|108935.5|108885.5|108935.9|108885.9|108932.9|108882.9|8
1731037440000|2024-11-08 03:44:00|108935.4|108885.4|108933.6|108883.6|108935.9|108885.9|108932.9|108882.9|9
1731037450000|2024-11-08 03:44:10|108933.3|108883.3|108927.3|108877.3|108933.3|108883.3|108926.9|108876.9|15
1731037460000|2024-11-08 03:44:20|108927.1|108877.1|108930.4|108880.4|108931.3|108881.3|108926.1|108876.1|21
1731037470000|2024-11-08 03:44:30|108930.5|108880.5|108930.2|108880.2|108930.5|108880.5|108930.2|108880.2|3
1731037480000|2024-11-08 03:44:40|108930.3|108880.3|108930.1|108880.1|108930.3|108880.3|108930|108880|8
1731037490000|2024-11-08 03:44:50|108930|108880|108936.5|108886.5|108936.6|108886.6|108928.9|108878.9|18
1731037500000|2024-11-08 03:45:00|108935.7|108885.7|108943.3|108893.3|108944.9|108894.9|108935.2|108885.2|22
1731037510000|2024-11-08 03:45:10|108943.4|108893.4|108943.7|108893.7|108943.8|108893.8|108943.4|108893.4|6
1731037520000|2024-11-08 03:45:20|108943.8|108893.8|108943.8|108893.8|108943.8|108893.8|108943.8|108893.8|1
1731037530000|2024-11-08 03:45:30|108945.1|108895.1|108939.3|108889.3|108945.1|108895.1|108938|108888|16
1731037540000|2024-11-08 03:45:40|108938.4|108888.4|108940.9|108890.9|108942.7|108892.7|108938.4|108888.4|12
1731037550000|2024-11-08 03:45:50|108941.6|108891.6|108934.1|108884.1|108941.6|108891.6|108929.8|108879.8|10
1731037560000|2024-11-08 03:46:00|108931.2|108881.2|108931.1|108881.1|108931.2|108881.2|108931.1|108881.1|2
1731037570000|2024-11-08 03:46:10|108933.9|108883.9|108930.5|108880.5|108934.1|108884.1|108930.5|108880.5|5
1731037580000|2024-11-08 03:46:20|108930.4|108880.4|108941.8|108891.8|108943.4|108893.4|108930.4|108880.4|15
1731037590000|2024-11-08 03:46:30|108940.5|108890.5|108939.7|108889.7|108941.3|108891.3|108939.6|108889.6|6
1731037600000|2024-11-08 03:46:40|108939.5|108889.5|108939.5|108889.5|108939.5|108889.5|108939.5|108889.5|1
1731037610000|2024-11-08 03:46:50|108938.8|108888.8|108938.1|108888.1|108938.9|108888.9|108938.1|108888.1|3
1731037620000|2024-11-08 03:47:00|108938.4|108888.4|108933.9|108883.9|108938.6|108888.6|108932|108882|12
1731037630000|2024-11-08 03:47:10|108936|108886|108923.7|108873.7|108937.6|108887.6|108923.7|108873.7|10
1731037640000|2024-11-08 03:47:20|108923.3|108873.3|108926.4|108876.4|108926.5|108876.5|108923.3|108873.3|10
1731037650000|2024-11-08 03:47:30|108925.9|108875.9|108929.8|108879.8|108930.1|108880.1|108925.9|108875.9|14
1731037660000|2024-11-08 03:47:40|108928|108878|108931.9|108881.9|108935.6|108885.6|108928|108878|11
1731037670000|2024-11-08 03:47:50|108931.8|108881.8|108932|108882|108937.8|108887.8|108931.8|108881.8|9
1731037680000|2024-11-08 03:48:00|108932.1|108882.1|108932|108882|108932.3|108882.3|108932|108882|7
1731037690000|2024-11-08 03:48:10|108931.7|108881.7|108932.2|108882.2|108932.2|108882.2|108927.3|108877.3|6
1731037700000|2024-11-08 03:48:20|108933.2|108883.2|108930.6|108880.6|108934|108884|108930.6|108880.6|9
1731037710000|2024-11-08 03:48:30|108930.9|108880.9|108930.5|108880.5|108930.9|108880.9|108930.4|108880.4|3
1731037720000|2024-11-08 03:48:40|108931|108881|108941.5|108891.5|108941.5|108891.5|108931|108881|9
1731037730000|2024-11-08 03:48:50|108941.7|108891.7|108943.2|108893.2|108945.4|108895.4|108941.2|108891.2|11
1731037740000|2024-11-08 03:49:00|108943.4|108893.4|108943.4|108893.4|108943.4|108893.4|108943.4|108893.4|1
1731037750000|2024-11-08 03:49:10|108943.5|108893.5|108944.6|108894.6|108944.6|108894.6|108940.1|108890.1|5
1731037760000|2024-11-08 03:49:20|108944.5|108894.5|108938.8|108888.8|108944.5|108894.5|108938.7|108888.7|6
1731037770000|2024-11-08 03:49:30|108939|108889|108939.1|108889.1|108939.1|108889.1|108939|108889|2
1731037780000|2024-11-08 03:49:40|108939.2|108889.2|108943.5|108893.5|108943.5|108893.5|108939.2|108889.2|6
1731037790000|2024-11-08 03:49:50|108944.7|108894.7|108947.4|108897.4|108947.4|108897.4|108944.7|108894.7|12
1731037800000|2024-11-08 03:50:00|108945.2|108895.2|108946.7|108896.7|108947.4|108897.4|108945.2|108895.2|7
1731037810000|2024-11-08 03:50:10|108946.6|108896.6|108946.6|108896.6|108946.6|108896.6|108946.6|108896.6|1
1731037820000|2024-11-08 03:50:20|108946.5|108896.5|108946.7|108896.7|108946.7|108896.7|108946.5|108896.5|3
1731037830000|2024-11-08 03:50:30|108944.9|108894.9|108942.3|108892.3|108947.1|108897.1|108936.3|108886.3|12
1731037840000|2024-11-08 03:50:40|108942.2|108892.2|108943.7|108893.7|108945.9|108895.9|108942.1|108892.1|17
1731037850000|2024-11-08 03:50:50|108943.3|108893.3|108943.2|108893.2|108943.3|108893.3|108943.2|108893.2|2
1731037870000|2024-11-08 03:51:10|108943.3|108893.3|108939|108889|108943.3|108893.3|108938.8|108888.8|8
1731037880000|2024-11-08 03:51:20|108938.4|108888.4|108939.4|108889.4|108939.4|108889.4|108938.4|108888.4|4
1731037890000|2024-11-08 03:51:30|108939.5|108889.5|108940|108890|108940.1|108890.1|108939.5|108889.5|5
1731037900000|2024-11-08 03:51:40|108939.4|108889.4|108940.6|108890.6|108942.1|108892.1|108939.2|108889.2|8
1731037910000|2024-11-08 03:51:50|108940.7|108890.7|108942.6|108892.6|108944.4|108894.4|108940.7|108890.7|7
1731037920000|2024-11-08 03:52:00|108942|108892|108943.9|108893.9|108945.4|108895.4|108940.5|108890.5|16
1731037930000|2024-11-08 03:52:10|108944|108894|108946.6|108896.6|108946.6|108896.6|108944|108894|7
1731037940000|2024-11-08 03:52:20|108945.3|108895.3|108954|108904|108954|108904|108945.3|108895.3|10
1731037950000|2024-11-08 03:52:30|108956.6|108906.6|108954.1|108904.1|108956.8|108906.8|108953.3|108903.3|12
1731037960000|2024-11-08 03:52:40|108954.4|108904.4|108955.7|108905.7|108955.7|108905.7|108952.6|108902.6|7
1731037970000|2024-11-08 03:52:50|108955.5|108905.5|108955.9|108905.9|108956|108906|108954.9|108904.9|7
1731037980000|2024-11-08 03:53:00|108955.7|108905.7|108960.6|108910.6|108962.1|108912.1|108955.7|108905.7|14
1731037990000|2024-11-08 03:53:10|108960.5|108910.5|108955.3|108905.3|108960.5|108910.5|108954.2|108904.2|12
1731038000000|2024-11-08 03:53:20|108955.4|108905.4|108957.6|108907.6|108959.6|108909.6|108955.4|108905.4|8
1731038010000|2024-11-08 03:53:30|108961.4|108911.4|108954.4|108904.4|108961.4|108911.4|108953.8|108903.8|11
1731038020000|2024-11-08 03:53:40|108954.3|108904.3|108957.7|108907.7|108958|108908|108954.1|108904.1|12
1731038030000|2024-11-08 03:53:50|108956.5|108906.5|108962.7|108912.7|108962.7|108912.7|108956.5|108906.5|14
1731038040000|2024-11-08 03:54:00|108961.8|108911.8|108959.1|108909.1|108961.8|108911.8|108958.2|108908.2|4
1731038050000|2024-11-08 03:54:10|108958.7|108908.7|108957.4|108907.4|108958.7|108908.7|108957.4|108907.4|3
1731038060000|2024-11-08 03:54:20|108957.1|108907.1|108958.2|108908.2|108958.4|108908.4|108956|108906|10
1731038070000|2024-11-08 03:54:30|108958.1|108908.1|108963.1|108913.1|108963.1|108913.1|108958.1|108908.1|7
1731038080000|2024-11-08 03:54:40|108963.7|108913.7|108969|108919|108973.4|108923.4|108963.7|108913.7|19
1731038090000|2024-11-08 03:54:50|108971|108921|108970.3|108920.3|108971.3|108921.3|108968.8|108918.8|18
1731038100000|2024-11-08 03:55:00|108970.1|108920.1|108968.4|108918.4|108970.1|108920.1|108968.4|108918.4|7
1731038110000|2024-11-08 03:55:10|108968.3|108918.3|108965.4|108915.4|108971|108921|108965.4|108915.4|16
1731038120000|2024-11-08 03:55:20|108965.1|108915.1|108967.1|108917.1|108967.2|108917.2|108964.1|108914.1|11
1731038130000|2024-11-08 03:55:30|108966.1|108916.1|108966.3|108916.3|108967.6|108917.6|108965.5|108915.5|12
1731038140000|2024-11-08 03:55:40|108966.7|108916.7|108975.3|108925.3|108977.1|108927.1|108966.7|108916.7|13
1731038150000|2024-11-08 03:55:50|108976.4|108926.4|108973.5|108923.5|108978.2|108928.2|108972.9|108922.9|11
1731038160000|2024-11-08 03:56:00|108973.9|108923.9|108985.4|108935.4|108986.1|108936.1|108973.9|108923.9|19
1731038170000|2024-11-08 03:56:10|108983.2|108933.2|108983.4|108933.4|108984.7|108934.7|108982.7|108932.7|16
1731038180000|2024-11-08 03:56:20|108979.9|108929.9|108985.7|108935.7|109008.7|108958.7|108979.3|108929.3|26
1731038190000|2024-11-08 03:56:30|108986.2|108936.2|108989.6|108939.6|108990.2|108940.2|108982.4|108932.4|40
1731038200000|2024-11-08 03:56:40|108987.8|108937.8|108987|108937|108991.3|108941.3|108984.7|108934.7|52
1731038210000|2024-11-08 03:56:50|108986.3|108936.3|109009.3|108959.3|109011.1|108961.1|108984.2|108934.2|54
1731038220000|2024-11-08 03:57:00|109008|108958|109008.7|108958.7|109012.1|108962.1|109006.7|108956.7|56
1731038230000|2024-11-08 03:57:10|109007.9|108957.9|109007.6|108957.6|109014|108964|109005.8|108955.8|58
1731038240000|2024-11-08 03:57:20|109008.1|108958.1|109008|108958|109010.9|108960.9|109006.9|108956.9|63
1731038250000|2024-11-08 03:57:30|109008.6|108958.6|109001.3|108951.3|109009.4|108959.4|109000.4|108950.4|53
1731038260000|2024-11-08 03:57:40|109002|108952|109003.6|108953.6|109005.7|108955.7|108998|108948|68
1731038270000|2024-11-08 03:57:50|109004.5|108954.5|108994.1|108944.1|109006.7|108956.7|108992.7|108942.7|63
1731038280000|2024-11-08 03:58:00|108997|108947|109005.5|108955.5|109006.5|108956.5|108986.9|108936.9|50
1731038290000|2024-11-08 03:58:10|109007.3|108957.3|109004.9|108954.9|109009.2|108959.2|109003.6|108953.6|36
1731038300000|2024-11-08 03:58:20|109005.7|108955.7|109008.4|108958.4|109009.8|108959.8|109004.4|108954.4|56
1731038310000|2024-11-08 03:58:30|109007.9|108957.9|109009.2|108959.2|109010.9|108960.9|109007.9|108957.9|52
1731038320000|2024-11-08 03:58:40|109010.1|108960.1|109009.1|108959.1|109010.1|108960.1|109006.7|108956.7|48
1731038330000|2024-11-08 03:58:50|109009|108959|109008|108958|109010.1|108960.1|109007|108957|47
1731038340000|2024-11-08 03:59:00|109008.6|108958.6|109008.3|108958.3|109009.3|108959.3|109006.6|108956.6|37
1731038350000|2024-11-08 03:59:10|109008.1|108958.1|109006.2|108956.2|109008.3|108958.3|109005.8|108955.8|39
1731038360000|2024-11-08 03:59:20|109006.5|108956.5|109009.3|108959.3|109009.5|108959.5|109006.1|108956.1|21
1731038370000|2024-11-08 03:59:30|109008.3|108958.3|109009.8|108959.8|109010.1|108960.1|109007.7|108957.7|18
1731038380000|2024-11-08 03:59:40|109010|108960|109005.9|108955.9|109010|108960|108987.1|108937.1|25
1731038390000|2024-11-08 03:59:50|109005.7|108955.7|109004|108954|109007.7|108957.7|109004|108954|10
1731038400000|2024-11-08 04:00:00|109003|108953|108995.5|108945.5|109005.8|108955.8|108994.2|108944.2|42
1731038410000|2024-11-08 04:00:10|108993.4|108943.4|108999.8|108949.8|109013.6|108963.6|108993.4|108943.4|58
1731038420000|2024-11-08 04:00:20|109001.1|108951.1|109003.6|108953.6|109011.2|108961.2|109001.1|108951.1|45
1731038430000|2024-11-08 04:00:30|109003.8|108953.8|109007.2|108957.2|109010|108960|109002.1|108952.1|57
1731038440000|2024-11-08 04:00:40|109007.4|108957.4|109023.6|108973.6|109026.4|108976.4|109004.4|108954.4|55
1731038450000|2024-11-08 04:00:50|109023.4|108973.4|109031.4|108981.4|109077.5|108984.5|109013.2|108934.2|69
1731038460000|2024-11-08 04:01:00|109032|108982|109035.9|108985.9|109047.4|108997.4|109022.8|108972.8|71
1731038470000|2024-11-08 04:01:10|109034.8|108984.8|109035.3|108985.3|109072.4|108991.4|109028.5|108946.9|66
1731038480000|2024-11-08 04:01:20|109034.3|108984.3|109031.8|108981.8|109046.6|108996.6|109030.3|108980.3|71
1731038490000|2024-11-08 04:01:30|109032.4|108982.4|109031.9|108981.9|109034.6|108984.6|109025.8|108975.8|74
1731038500000|2024-11-08 04:01:40|109032|108982|109029.5|108979.5|109044.2|108994.2|109029.5|108979.5|56
1731038510000|2024-11-08 04:01:50|109029.7|108979.7|109031.3|108981.3|109043.8|108993.8|109026.3|108976.3|45
1731038520000|2024-11-08 04:02:00|109030.2|108980.2|109032.9|108982.9|109036|108986|109028.3|108978.3|71
1731038530000|2024-11-08 04:02:10|109032.2|108982.2|109026.6|108976.6|109037.1|108987.1|109013.7|108963.7|64
1731038540000|2024-11-08 04:02:20|109026.8|108976.8|109019|108969|109061|108980.2|109012.2|108927.3|55
1731038550000|2024-11-08 04:02:30|109016.1|108966.1|109017.8|108967.8|109022|108972|109013.4|108963.4|54
1731038560000|2024-11-08 04:02:40|109017.3|108967.3|109023.6|108973.6|109027.8|108977.8|109016.2|108966.2|48
1731038570000|2024-11-08 04:02:50|109024.9|108974.9|109027.8|108977.8|109036.9|108986.9|109023|108973|54
1731038580000|2024-11-08 04:03:00|109030.6|108980.6|109036.1|108986.1|109037.7|108987.7|109023.2|108973.2|61
1731038590000|2024-11-08 04:03:10|109037.3|108987.3|109033.4|108983.4|109037.6|108987.6|109032|108982|59
1731038600000|2024-11-08 04:03:20|109033.3|108983.3|109033.8|108983.8|109037.8|108987.8|109031.1|108981.1|68
1731038610000|2024-11-08 04:03:30|109035.7|108985.7|109036.5|108986.5|109078.5|108987.7|109029.2|108944.6|56
1731038620000|2024-11-08 04:03:40|109030.7|108980.7|109032.4|108982.4|109037.9|108987.9|109030.3|108980.3|58
1731038630000|2024-11-08 04:03:50|109032.6|108982.6|109035.9|108985.9|109038.4|108988.4|109030.2|108980.2|51
1731038640000|2024-11-08 04:04:00|109035|108985|109036.3|108986.3|109037.8|108987.8|109031.1|108981.1|57
1731038650000|2024-11-08 04:04:10|109034.4|108984.4|109044.8|108994.8|109083.1|108997|109034.2|108947.4|56
1731038660000|2024-11-08 04:04:20|109045|108995|109047.7|108997.7|109091|109008.5|109040.8|108953|70
1731038670000|2024-11-08 04:04:30|109048|108998|109094|108960.9|109094|109011.1|109044.5|108960.9|53
1731038680000|2024-11-08 04:04:40|109054|109004|109047.1|108997.1|109096.5|109008.7|109042|108963.1|61
1731038690000|2024-11-08 04:04:50|109047.2|108997.2|109057.8|109007.8|109059.1|109009.1|109044.1|108994.1|63
1731038700000|2024-11-08 04:05:00|109057.5|109007.5|109057.2|109007.2|109102.7|109010.3|109055|108967|52
1731038710000|2024-11-08 04:05:10|109058|109008|109097.8|108970.1|109101.7|109010.6|109056.1|108964.2|52
1731038720000|2024-11-08 04:05:20|109059.2|109009.2|109065.8|109015.8|109104.5|109015.8|109056.2|108965|56
1731038730000|2024-11-08 04:05:30|109064.9|109014.9|109058.6|109008.6|109107.2|109027.2|109054.4|108962.4|66
1731038740000|2024-11-08 04:05:40|109060.3|109010.3|109071.9|109021.9|109075.2|109025.2|109059.8|109009.8|56
1731038750000|2024-11-08 04:05:50|109071.1|109021.1|109070.6|109020.6|109110.1|109021.7|109060.1|108972.6|45
1731038760000|2024-11-08 04:06:00|109068.4|109018.4|109060.7|109010.7|109103.9|109024.1|109055.5|108966.1|60
1731038770000|2024-11-08 04:06:10|109059.8|109009.8|109069.2|109019.2|109108.3|109029.6|109059.3|108976.4|61
1731038780000|2024-11-08 04:06:20|109069|109019|109074.8|109024.8|109077.5|109027.5|109067.2|109017.2|46
1731038790000|2024-11-08 04:06:30|109074.9|109024.9|109066|109016|109079.2|109029.2|109065.8|109015.8|40
1731038800000|2024-11-08 04:06:40|109066.6|109016.6|109066.6|109016.6|109074.2|109024.2|109064.9|109014.9|51
1731038810000|2024-11-08 04:06:50|109066.1|109016.1|109070.5|109020.5|109073.6|109023.6|109065.6|109015.6|55
1731038820000|2024-11-08 04:07:00|109070.4|109020.4|109068.6|109018.6|109070.9|109020.9|109064.9|109014.9|33
1731038830000|2024-11-08 04:07:10|109068.7|109018.7|109074|109024|109075.6|109025.6|109066.5|109016.5|42
1731038840000|2024-11-08 04:07:20|109073|109023|109073.8|109023.8|109080|109030|109071.2|109021.2|61
1731038850000|2024-11-08 04:07:30|109071.6|109021.6|109074.1|109024.1|109076.8|109026.8|109071.1|109021.1|52
1731038860000|2024-11-08 04:07:40|109076.6|109026.6|109076.4|109026.4|109081.4|109031.4|109073|109023|53
1731038870000|2024-11-08 04:07:50|109078.2|109028.2|109075.7|109025.7|109083|109033|109070.1|109020.1|48
1731038880000|2024-11-08 04:08:00|109075.8|109025.8|109075.6|109025.6|109077.2|109027.2|109073.3|109023.3|50
1731038890000|2024-11-08 04:08:10|109076.1|109026.1|109074.3|109024.3|109077.6|109027.6|109072.9|109022.9|59
1731038900000|2024-11-08 04:08:20|109076.2|109026.2|109075.7|109025.7|109084.3|109034.3|109071.6|109021.6|56
1731038910000|2024-11-08 04:08:30|109075.8|109025.8|109074.2|109024.2|109077.8|109027.8|109069.7|109019.7|64
1731038920000|2024-11-08 04:08:40|109075.3|109025.3|109071.5|109021.5|109076.7|109026.7|109069.1|109019.1|59
1731038930000|2024-11-08 04:08:50|109066.3|109016.3|109064.9|109014.9|109071.4|109021.4|109060.2|109010.2|27
1731038940000|2024-11-08 04:09:00|109068.8|109018.8|109053.7|109003.7|109074.1|109024.1|109053|109003|51
1731038950000|2024-11-08 04:09:10|109053.8|109003.8|109053.7|109003.7|109063.6|109013.6|109053.5|109003.5|43
1731038960000|2024-11-08 04:09:20|109053.2|109003.2|109042.5|108992.5|109055.1|109005.1|109041.5|108991.5|24
1731038970000|2024-11-08 04:09:30|109042.2|108992.2|109045.3|108995.3|109046.9|108996.9|109040|108990|20
1731038980000|2024-11-08 04:09:40|109046|108996|109045.2|108995.2|109047.3|108997.3|109042.3|108992.3|18
1731038990000|2024-11-08 04:09:50|109044.6|108994.6|109032.7|108982.7|109044.7|108994.7|109031.5|108981.5|61
1731039000000|2024-11-08 04:10:00|109031.3|108981.3|109037.3|108987.3|109049.8|108999.8|109031.3|108981.3|67
1731039010000|2024-11-08 04:10:10|109040.7|108990.7|109026.8|108976.8|109044|108994|109025.5|108975.5|55
1731039020000|2024-11-08 04:10:20|109027.2|108977.2|109021.3|108971.3|109028.2|108978.2|109016|108966|62
1731039030000|2024-11-08 04:10:30|109019.9|108969.9|109019.9|108969.9|109022.7|108972.7|109014.5|108964.5|62
1731039040000|2024-11-08 04:10:40|109018.4|108968.4|109016.1|108966.1|109024|108974|109015|108965|72
1731039050000|2024-11-08 04:10:50|109016.8|108966.8|109016.6|108966.6|109019|108969|109010.8|108960.8|67
1731039060000|2024-11-08 04:11:00|109018|108968|109017|108967|109021.7|108971.7|109014.6|108964.6|40
1731039070000|2024-11-08 04:11:10|109015.4|108965.4|109017.7|108967.7|109019.1|108969.1|109011.5|108961.5|60
1731039080000|2024-11-08 04:11:20|109020.9|108970.9|109017.2|108967.2|109020.9|108970.9|109010.2|108960.2|61
1731039090000|2024-11-08 04:11:30|109018.4|108968.4|109008.4|108958.4|109018.6|108968.6|109008.4|108958.4|54
1731039100000|2024-11-08 04:11:40|109009.4|108959.4|109009|108959|109019.8|108969.8|109006.2|108956.2|72
1731039110000|2024-11-08 04:11:50|109008.3|108958.3|109009.8|108959.8|109016.3|108966.3|109006.7|108956.7|59
1731039120000|2024-11-08 04:12:00|109009.2|108959.2|109011.5|108961.5|109013.6|108963.6|109004.8|108954.8|68
1731039130000|2024-11-08 04:12:10|109012.2|108962.2|109007.3|108957.3|109015.3|108965.3|109006|108956|62
1731039140000|2024-11-08 04:12:20|109005.9|108955.9|109001.2|108951.2|109009.9|108959.9|108999.6|108949.6|52
1731039150000|2024-11-08 04:12:30|109001.5|108951.5|108996.9|108946.9|109010.1|108960.1|108992.5|108942.5|73
1731039160000|2024-11-08 04:12:40|108996.2|108946.2|108992.1|108942.1|109002.4|108952.4|108990.8|108940.8|68
1731039170000|2024-11-08 04:12:50|108993.4|108943.4|108997.2|108947.2|109000.8|108950.8|108992.3|108942.3|73
1731039180000|2024-11-08 04:13:00|108995.1|108945.1|108998.3|108948.3|108998.3|108948.3|108993.2|108943.2|53
1731039190000|2024-11-08 04:13:10|108997.3|108947.3|108998.1|108948.1|109000.6|108950.6|108995|108945|61
1731039200000|2024-11-08 04:13:20|108999.8|108949.8|108997.4|108947.4|109002.5|108952.5|108995.3|108945.3|46
1731039210000|2024-11-08 04:13:30|108998.1|108948.1|108996.8|108946.8|108999.7|108949.7|108994.5|108944.5|62
1731039220000|2024-11-08 04:13:40|108995.4|108945.4|108997.7|108947.7|109001.4|108951.4|108994|108944|60
1731039230000|2024-11-08 04:13:50|108997.8|108947.8|108997.1|108947.1|109000.8|108950.8|108995.3|108945.3|56
1731039240000|2024-11-08 04:14:00|108997.2|108947.2|108997.9|108947.9|109002.7|108952.7|108995.4|108945.4|47
1731039250000|2024-11-08 04:14:10|108997.8|108947.8|108997.7|108947.7|109000.5|108950.5|108996.4|108946.4|24
1731039260000|2024-11-08 04:14:20|108996.1|108946.1|108995.4|108945.4|108998.9|108948.9|108993.7|108943.7|34
1731039270000|2024-11-08 04:14:30|108996.9|108946.9|108996.9|108946.9|108998.3|108948.3|108994|108944|60
1731039280000|2024-11-08 04:14:40|108996.6|108946.6|108980.6|108930.6|108997.2|108947.2|108976.1|108926.1|68
1731039290000|2024-11-08 04:14:50|108981.8|108931.8|109023.9|108897.8|109023.9|108941.5|108979.8|108897.8|65
1731039300000|2024-11-08 04:15:00|109025.3|108898.7|108982.2|108932.2|109025.3|108937|108982|108896.5|46
1731039310000|2024-11-08 04:15:10|108981.7|108931.7|108976|108926|108989.7|108939.7|108974.2|108924.2|46
1731039320000|2024-11-08 04:15:20|108975.7|108925.7|108973.7|108923.7|108981.5|108931.5|108973.7|108923.7|60
1731039330000|2024-11-08 04:15:30|108973.1|108923.1|108974.2|108924.2|108975.9|108925.9|108969.5|108919.5|76
1731039340000|2024-11-08 04:15:40|108974.1|108924.1|108974.5|108924.5|108977.2|108927.2|108970.5|108920.5|72
1731039350000|2024-11-08 04:15:50|108973.1|108923.1|108966|108916|108978.2|108928.2|108961.1|108911.1|66
1731039360000|2024-11-08 04:16:00|108965.1|108915.1|108949.3|108899.3|108997.8|108915.1|108947.9|108867.6|63
1731039370000|2024-11-08 04:16:10|108996.8|108864.3|108951.5|108901.5|108997|108907.9|108943.3|108860|74
1731039380000|2024-11-08 04:16:20|108950.6|108900.6|108997.8|108869.4|109009.3|108908.6|108947.2|108861.5|72
1731039390000|2024-11-08 04:16:30|108996.6|108870.5|108958.1|108908.1|108999.7|108910.2|108955|108866.6|72
1731039400000|2024-11-08 04:16:40|108957.9|108907.9|108952.3|108902.3|108958.2|108908.2|108949.2|108899.2|65
1731039410000|2024-11-08 04:16:50|108950.4|108900.4|108952.2|108902.2|108994|108905.5|108947|108867.5|59
1731039420000|2024-11-08 04:17:00|108952.3|108902.3|108949.3|108899.3|108992.7|108905.1|108947.5|108867.1|65
1731039430000|2024-11-08 04:17:10|108952.5|108902.5|108940.1|108890.1|108981.5|108902.5|108937.2|108854|59
1731039440000|2024-11-08 04:17:20|108939.7|108889.7|108942.8|108892.8|108943.8|108893.8|108937.4|108887.4|49
1731039450000|2024-11-08 04:17:30|108942.5|108892.5|108941.3|108891.3|108944|108894|108938.8|108888.8|57
1731039460000|2024-11-08 04:17:40|108940.9|108890.9|108938.4|108888.4|108942.1|108892.1|108936.5|108886.5|34
1731039470000|2024-11-08 04:17:50|108940.1|108890.1|108938.2|108888.2|108940.9|108890.9|108936.3|108886.3|58
1731039480000|2024-11-08 04:18:00|108938.5|108888.5|108940.4|108890.4|108941.6|108891.6|108936.7|108886.7|50
1731039490000|2024-11-08 04:18:10|108940.3|108890.3|108946.6|108896.6|108946.6|108896.6|108937.9|108887.9|49
1731039500000|2024-11-08 04:18:20|108948.2|108898.2|108975.4|108925.4|108989.8|108939.8|108939|108889|55
1731039510000|2024-11-08 04:18:30|108975.6|108925.6|108975.3|108925.3|108981.3|108931.3|108973.9|108923.9|42
1731039520000|2024-11-08 04:18:40|108975.1|108925.1|108976.6|108926.6|108978.9|108928.9|108972.5|108922.5|54
1731039530000|2024-11-08 04:18:50|108975.6|108925.6|108977.2|108927.2|108978.2|108928.2|108972.9|108922.9|58
1731039540000|2024-11-08 04:19:00|108976.9|108926.9|108976.4|108926.4|108981.2|108931.2|108973.1|108923.1|68
1731039550000|2024-11-08 04:19:10|108979|108929|108973.8|108923.8|108979|108929|108971.7|108921.7|60
1731039560000|2024-11-08 04:19:20|108972.4|108922.4|108972.5|108922.5|108974.6|108924.6|108969.8|108919.8|44
1731039570000|2024-11-08 04:19:30|108972.6|108922.6|108974.5|108924.5|108975.8|108925.8|108972.6|108922.6|18
1731039580000|2024-11-08 04:19:40|108974.8|108924.8|108971.6|108921.6|108979.2|108929.2|108969.4|108919.4|51
1731039590000|2024-11-08 04:19:50|108972.7|108922.7|108972.8|108922.8|108975.3|108925.3|108968.4|108918.4|50
1731039600000|2024-11-08 04:20:00|108972.7|108922.7|108972.2|108922.2|108975.1|108925.1|108971.7|108921.7|13
1731039610000|2024-11-08 04:20:10|108972.3|108922.3|108972.7|108922.7|108976|108926|108969.2|108919.2|57
1731039620000|2024-11-08 04:20:20|108971.7|108921.7|108971.7|108921.7|108974.5|108924.5|108968.7|108918.7|29
1731039630000|2024-11-08 04:20:30|108971.9|108921.9|108969.4|108919.4|108975.1|108925.1|108969.4|108919.4|51
1731039640000|2024-11-08 04:20:40|108971.2|108921.2|108969.2|108919.2|108973.3|108923.3|108967.7|108917.7|55
1731039650000|2024-11-08 04:20:50|108970.3|108920.3|108968.5|108918.5|108973.3|108923.3|108967.4|108917.4|65
1731039660000|2024-11-08 04:21:00|108969.2|108919.2|108971.6|108921.6|108974.1|108924.1|108966.5|108916.5|66
1731039670000|2024-11-08 04:21:10|108973.8|108923.8|108969.7|108919.7|108974.2|108924.2|108969.2|108919.2|65
1731039680000|2024-11-08 04:21:20|108969.3|108919.3|108970.2|108920.2|108972.4|108922.4|108968.2|108918.2|49
1731039690000|2024-11-08 04:21:30|108968.1|108918.1|108970.8|108920.8|108972.1|108922.1|108967.5|108917.5|53
1731039700000|2024-11-08 04:21:40|108970.7|108920.7|108971|108921|108973.2|108923.2|108968.1|108918.1|53
1731039710000|2024-11-08 04:21:50|108971.4|108921.4|108972.5|108922.5|108975.7|108925.7|108968|108918|49
1731039720000|2024-11-08 04:22:00|108972.3|108922.3|108973.1|108923.1|108974.3|108924.3|108972.3|108922.3|11
1731039730000|2024-11-08 04:22:10|108972.9|108922.9|108982.8|108932.8|108985.5|108935.5|108969.6|108919.6|57
1731039740000|2024-11-08 04:22:20|108982.5|108932.5|108993.6|108943.6|108995.1|108945.1|108982.3|108932.3|45
1731039750000|2024-11-08 04:22:30|108994.4|108944.4|108995.9|108945.9|108996.1|108946.1|108990.4|108940.4|39
1731039760000|2024-11-08 04:22:40|108995.8|108945.8|108996.2|108946.2|109001.3|108951.3|108993.5|108943.5|52
1731039770000|2024-11-08 04:22:50|108995.7|108945.7|109005|108955|109005.9|108955.9|108995.7|108945.7|43
1731039780000|2024-11-08 04:23:00|109005.9|108955.9|108996.4|108946.4|109006.4|108956.4|108993.9|108943.9|58
1731039790000|2024-11-08 04:23:10|108996.6|108946.6|108992.3|108942.3|109003.6|108953.6|108992.3|108942.3|60
1731039800000|2024-11-08 04:23:20|108994.7|108944.7|108999.1|108949.1|109001.2|108951.2|108994.7|108944.7|56
1731039810000|2024-11-08 04:23:30|108998.6|108948.6|108998.4|108948.4|109003.6|108953.6|108996.7|108946.7|50
1731039820000|2024-11-08 04:23:40|108998.1|108948.1|108999.7|108949.7|109000.5|108950.5|108997.5|108947.5|47
1731039830000|2024-11-08 04:23:50|109000.2|108950.2|109001.9|108951.9|109004.7|108954.7|108999.2|108949.2|55
1731039840000|2024-11-08 04:24:00|109002|108952|109007.9|108957.9|109010.1|108960.1|108998.2|108948.2|51
1731039850000|2024-11-08 04:24:10|109009.5|108959.5|109013.3|108963.3|109013.3|108963.3|109008.1|108958.1|58
1731039860000|2024-11-08 04:24:20|109012.8|108962.8|109006.1|108956.1|109014.1|108964.1|109003.7|108953.7|58
1731039870000|2024-11-08 04:24:30|109005.9|108955.9|109012.1|108962.1|109017.5|108967.5|109002.5|108952.5|55
1731039880000|2024-11-08 04:24:40|109011|108961|109013|108963|109015.3|108965.3|109011|108961|49
1731039890000|2024-11-08 04:24:50|109014.1|108964.1|109013.5|108963.5|109015.4|108965.4|109009.2|108959.2|55
1731039900000|2024-11-08 04:25:00|109014.3|108964.3|109013|108963|109015.9|108965.9|109011.4|108961.4|56
1731039910000|2024-11-08 04:25:10|109012.7|108962.7|109018.3|108968.3|109021.2|108971.2|109012.7|108962.7|61
1731039920000|2024-11-08 04:25:20|109018.7|108968.7|109016.6|108966.6|109023.5|108973.5|109016.2|108966.2|56
1731039930000|2024-11-08 04:25:30|109018.9|108968.9|109017.9|108967.9|109020.9|108970.9|109015.1|108965.1|57
1731039940000|2024-11-08 04:25:40|109017.8|108967.8|109020.4|108970.4|109021.3|108971.3|109015.9|108965.9|61
1731039950000|2024-11-08 04:25:50|109021.8|108971.8|109021.8|108971.8|109026.2|108976.2|109012.9|108962.9|49
1731039960000|2024-11-08 04:26:00|109022.8|108972.8|109023.5|108973.5|109025.7|108975.7|109018.7|108968.7|63
1731039970000|2024-11-08 04:26:10|109024.2|108974.2|109025.6|108975.6|109026.8|108976.8|109021.3|108971.3|62
1731039980000|2024-11-08 04:26:20|109024.8|108974.8|109022.7|108972.7|109026.6|108976.6|109021.5|108971.5|68
1731039990000|2024-11-08 04:26:30|109024.3|108974.3|109025.3|108975.3|109029.1|108979.1|109021.1|108971.1|55
1731040000000|2024-11-08 04:26:40|109025.4|108975.4|109026.2|108976.2|109028.2|108978.2|109023.7|108973.7|40
1731040010000|2024-11-08 04:26:50|109027.7|108977.7|109023.7|108973.7|109027.7|108977.7|109023.3|108973.3|59
1731040020000|2024-11-08 04:27:00|109024|108974|109023.7|108973.7|109027.4|108977.4|109023.1|108973.1|55
1731040030000|2024-11-08 04:27:10|109025.6|108975.6|109014.8|108964.8|109025.6|108975.6|109013.2|108963.2|64
1731040040000|2024-11-08 04:27:20|109014|108964|109015.2|108965.2|109019.8|108969.8|109014|108964|58
1731040050000|2024-11-08 04:27:30|109015.1|108965.1|109017.1|108967.1|109018.7|108968.7|109012.4|108962.4|33
1731040060000|2024-11-08 04:27:40|109015.6|108965.6|109014|108964|109017.9|108967.9|109011|108961|41
1731040070000|2024-11-08 04:27:50|109013.9|108963.9|109013.3|108963.3|109017|108967|109011.6|108961.6|26
1731040080000|2024-11-08 04:28:00|109012.7|108962.7|109013|108963|109015.1|108965.1|109012.1|108962.1|18
1731040090000|2024-11-08 04:28:10|109015.5|108965.5|109016.6|108966.6|109021.8|108971.8|109015.5|108965.5|43
1731040100000|2024-11-08 04:28:20|109015.3|108965.3|109015.9|108965.9|109015.9|108965.9|109013.5|108963.5|16
1731040110000|2024-11-08 04:28:30|109014.2|108964.2|109014.7|108964.7|109015.8|108965.8|109012.7|108962.7|20
1731040120000|2024-11-08 04:28:40|109014.6|108964.6|109013.2|108963.2|109018.3|108968.3|109012.5|108962.5|20
1731040130000|2024-11-08 04:28:50|109013|108963|109014.6|108964.6|109018.5|108968.5|109013|108963|20
1731040140000|2024-11-08 04:29:00|109013.2|108963.2|109015.5|108965.5|109016.9|108966.9|109012.5|108962.5|15
1731040150000|2024-11-08 04:29:10|109015.7|108965.7|109015.1|108965.1|109015.7|108965.7|109014.1|108964.1|5
1731040160000|2024-11-08 04:29:20|109015.2|108965.2|109016.9|108966.9|109021.1|108971.1|109015.2|108965.2|17
1731040170000|2024-11-08 04:29:30|109018.1|108968.1|109010.3|108960.3|109023.4|108973.4|109010.3|108960.3|32
1731040180000|2024-11-08 04:29:40|109010.4|108960.4|109010.9|108960.9|109015.3|108965.3|109010.4|108960.4|21
1731040190000|2024-11-08 04:29:50|109012.4|108962.4|109011.2|108961.2|109012.4|108962.4|109010.6|108960.6|7
1731040200000|2024-11-08 04:30:00|109011.5|108961.5|109023.5|108973.5|109023.5|108973.5|109011.2|108961.2|48
1731040210000|2024-11-08 04:30:10|109022.7|108972.7|109025.4|108975.4|109028.4|108978.4|109021.9|108971.9|54
1731040220000|2024-11-08 04:30:20|109026|108976|109021.4|108971.4|109028.2|108978.2|109020.5|108970.5|56
1731040230000|2024-11-08 04:30:30|109022.2|108972.2|109021.6|108971.6|109026.8|108976.8|109018.3|108968.3|57
1731040240000|2024-11-08 04:30:40|109023.4|108973.4|109020.9|108970.9|109025.1|108975.1|109020.9|108970.9|34
1731040250000|2024-11-08 04:30:50|109021|108971|109030.2|108980.2|109031.8|108981.8|109021|108971|54
1731040260000|2024-11-08 04:31:00|109030.3|108980.3|109041.7|108991.7|109043.6|108993.6|109030.3|108980.3|45
1731040270000|2024-11-08 04:31:10|109041.3|108991.3|109040.4|108990.4|109046.1|108996.1|109035.6|108985.6|60
1731040280000|2024-11-08 04:31:20|109042.3|108992.3|109038.7|108988.7|109044.8|108994.8|109029.4|108979.4|58
1731040290000|2024-11-08 04:31:30|109038.8|108988.8|109051.3|109001.3|109051.8|109001.8|109038.1|108988.1|54
1731040300000|2024-11-08 04:31:40|109050.6|109000.6|109059.8|109009.8|109059.8|109009.8|109046.8|108996.8|53
1731040310000|2024-11-08 04:31:50|109059.7|109009.7|109060|109010|109063.2|109013.2|109055.1|109005.1|69
1731040320000|2024-11-08 04:32:00|109059.6|109009.6|109068|109018|109094.7|109018.9|109051.8|108967.9|63
1731040330000|2024-11-08 04:32:10|109069.5|109019.5|109070|109020|109072.8|109022.8|109064.7|109014.7|51
1731040340000|2024-11-08 04:32:20|109072.6|109022.6|109074.7|109024.7|109078.7|109028.7|109069.6|109019.6|60
1731040350000|2024-11-08 04:32:30|109074.9|109024.9|109075.2|109025.2|109076.7|109026.7|109071.4|109021.4|50
1731040360000|2024-11-08 04:32:40|109075.1|109025.1|109072.4|109022.4|109075.2|109025.2|109070.7|109020.7|49
1731040370000|2024-11-08 04:32:50|109070.8|109020.8|109069.8|109019.8|109072.2|109022.2|109067.7|109017.7|58
1731040380000|2024-11-08 04:33:00|109070.5|109020.5|109070.5|109020.5|109072.8|109022.8|109067.6|109017.6|53
1731040390000|2024-11-08 04:33:10|109071.5|109021.5|109043.6|108993.6|109071.7|109021.7|109043.6|108993.6|32
1731040400000|2024-11-08 04:33:20|109043.4|108993.4|109044.8|108994.8|109045|108995|109039.5|108989.5|16
1731040410000|2024-11-08 04:33:30|109044.7|108994.7|109041.6|108991.6|109044.7|108994.7|109039.3|108989.3|14
1731040420000|2024-11-08 04:33:40|109042.6|108992.6|109043.2|108993.2|109047.9|108997.9|109039.3|108989.3|45
1731040430000|2024-11-08 04:33:50|109042.9|108992.9|109041.1|108991.1|109046.5|108996.5|109039.7|108989.7|54
1731040440000|2024-11-08 04:34:00|109042|108992|109043.5|108993.5|109047.2|108997.2|109039.2|108989.2|42
1731040450000|2024-11-08 04:34:10|109043.6|108993.6|109041.5|108991.5|109046.1|108996.1|109039.9|108989.9|28
1731040460000|2024-11-08 04:34:20|109042.8|108992.8|109038.8|108988.8|109044.3|108994.3|109038.1|108988.1|53
1731040470000|2024-11-08 04:34:30|109040|108990|109043.7|108993.7|109047.9|108997.9|109040|108990|38
1731040480000|2024-11-08 04:34:40|109043.6|108993.6|109045.9|108995.9|109046.8|108996.8|109042.4|108992.4|36
1731040490000|2024-11-08 04:34:50|109046|108996|109044|108994|109048.2|108998.2|109039.2|108989.2|60
1731040500000|2024-11-08 04:35:00|109044.2|108994.2|109039|108989|109045.9|108995.9|109034.5|108984.5|61
1731040510000|2024-11-08 04:35:10|109040|108990|109047|108997|109047.5|108997.5|109037.1|108987.1|65
1731040520000|2024-11-08 04:35:20|109046.7|108996.7|109045.8|108995.8|109048.4|108998.4|109037.6|108987.6|42
1731040530000|2024-11-08 04:35:30|109043.3|108993.3|109043.4|108993.4|109049.9|108999.9|109038.7|108988.7|44
1731040540000|2024-11-08 04:35:40|109035.6|108985.6|109039.9|108989.9|109045.3|108995.3|109035.6|108985.6|34
1731040550000|2024-11-08 04:35:50|109040.4|108990.4|109043|108993|109048.3|108998.3|109036.2|108986.2|44
1731040560000|2024-11-08 04:36:00|109044.2|108994.2|109036.8|108986.8|109044.2|108994.2|109036.4|108986.4|36
1731040570000|2024-11-08 04:36:10|109039.5|108989.5|109038.2|108988.2|109039.7|108989.7|109036.1|108986.1|32
1731040580000|2024-11-08 04:36:20|109038|108988|109039.8|108989.8|109042.1|108992.1|109036|108986|32
1731040590000|2024-11-08 04:36:30|109040.1|108990.1|109040.3|108990.3|109042.9|108992.9|109038.2|108988.2|25
1731040600000|2024-11-08 04:36:40|109040.4|108990.4|109037.6|108987.6|109040.8|108990.8|109036|108986|23
1731040610000|2024-11-08 04:36:50|109035.4|108985.4|109039.3|108989.3|109041|108991|109034.5|108984.5|30
1731040620000|2024-11-08 04:37:00|109041.1|108991.1|109039.3|108989.3|109042.5|108992.5|109036.8|108986.8|32
1731040630000|2024-11-08 04:37:10|109038.3|108988.3|109041.7|108991.7|109042.7|108992.7|109035.8|108985.8|42
1731040640000|2024-11-08 04:37:20|109041|108991|109041.9|108991.9|109043.8|108993.8|109034.4|108984.4|21
1731040650000|2024-11-08 04:37:30|109040.1|108990.1|109034.9|108984.9|109043.2|108993.2|109032.5|108982.5|41
1731040660000|2024-11-08 04:37:40|109035|108985|109040.3|108990.3|109041|108991|109035|108985|27
1731040670000|2024-11-08 04:37:50|109041.3|108991.3|109041.1|108991.1|109043.5|108993.5|109036.7|108986.7|37
1731040680000|2024-11-08 04:38:00|109037.9|108987.9|109040.6|108990.6|109041.6|108991.6|109033.8|108983.8|35
1731040690000|2024-11-08 04:38:10|109041.2|108991.2|109041.3|108991.3|109046.5|108996.5|109030.5|108980.5|32
1731040700000|2024-11-08 04:38:20|109041.8|108991.8|109038.9|108988.9|109043.6|108993.6|109037|108987|19
1731040710000|2024-11-08 04:38:30|109039|108989|109040.6|108990.6|109041.8|108991.8|109038.4|108988.4|13
1731040720000|2024-11-08 04:38:40|109040.7|108990.7|109040.2|108990.2|109041.5|108991.5|109039.3|108989.3|18
1731040730000|2024-11-08 04:38:50|109041.2|108991.2|109041.2|108991.2|109043.1|108993.1|109041|108991|10
1731040740000|2024-11-08 04:39:00|109040.6|108990.6|109038.9|108988.9|109043.5|108993.5|109038.9|108988.9|6
1731040750000|2024-11-08 04:39:10|109038.7|108988.7|109039.2|108989.2|109039.2|108989.2|109038.5|108988.5|6
1731040760000|2024-11-08 04:39:20|109039.3|108989.3|109041.9|108991.9|109042.3|108992.3|109039.2|108989.2|8
1731040770000|2024-11-08 04:39:30|109040.4|108990.4|109040.6|108990.6|109043|108993|109038.7|108988.7|40
1731040780000|2024-11-08 04:39:40|109040.1|108990.1|109039.5|108989.5|109040.7|108990.7|109038.2|108988.2|15
1731040790000|2024-11-08 04:39:50|109039.7|108989.7|109039|108989|109039.7|108989.7|109036|108986|15
1731040800000|2024-11-08 04:40:00|109039.3|108989.3|109039.3|108989.3|109043.2|108993.2|109038.2|108988.2|12
1731040810000|2024-11-08 04:40:10|109040|108990|109045|108995|109045.3|108995.3|109038.5|108988.5|39
1731040820000|2024-11-08 04:40:20|109045.3|108995.3|109047.8|108997.8|109049.9|108999.9|109043.4|108993.4|24
1731040830000|2024-11-08 04:40:30|109045.7|108995.7|109047.2|108997.2|109047.5|108997.5|109045.7|108995.7|15
1731040840000|2024-11-08 04:40:40|109045.8|108995.8|109042.2|108992.2|109048.9|108998.9|109042.2|108992.2|10
1731040850000|2024-11-08 04:40:50|109041.9|108991.9|109043.5|108993.5|109044.4|108994.4|109035.5|108985.5|28
1731040860000|2024-11-08 04:41:00|109043.7|108993.7|109039.9|108989.9|109046.5|108996.5|109036.1|108986.1|19
1731040870000|2024-11-08 04:41:10|109037|108987|109039.8|108989.8|109039.8|108989.8|109036.6|108986.6|8
1731040880000|2024-11-08 04:41:20|109043.4|108993.4|109044.3|108994.3|109046.7|108996.7|109043.4|108993.4|13
1731040890000|2024-11-08 04:41:30|109045.7|108995.7|109045.5|108995.5|109045.7|108995.7|109044|108994|8
1731040900000|2024-11-08 04:41:40|109044.3|108994.3|109043.9|108993.9|109044.6|108994.6|109039.1|108989.1|10
1731040910000|2024-11-08 04:41:50|109045.1|108995.1|109045.7|108995.7|109047.5|108997.5|109043.9|108993.9|16
1731040920000|2024-11-08 04:42:00|109044.5|108994.5|109045.4|108995.4|109046.8|108996.8|109042.2|108992.2|25
1731040930000|2024-11-08 04:42:10|109046.8|108996.8|109044.4|108994.4|109048.2|108998.2|109043.4|108993.4|20
1731040940000|2024-11-08 04:42:20|109044.9|108994.9|109051|109001|109051|109001|109041.1|108991.1|35
1731040950000|2024-11-08 04:42:30|109051.1|109001.1|109046.3|108996.3|109051.2|109001.2|109044.6|108994.6|19
1731040960000|2024-11-08 04:42:40|109046.9|108996.9|109045|108995|109050.4|109000.4|109041.5|108991.5|30
1731040970000|2024-11-08 04:42:50|109045.5|108995.5|109047.9|108997.9|109047.9|108997.9|109043.5|108993.5|19
1731040980000|2024-11-08 04:43:00|109047.8|108997.8|109045.7|108995.7|109047.8|108997.8|109043.9|108993.9|12
1731040990000|2024-11-08 04:43:10|109044.2|108994.2|109050.7|109000.7|109050.7|109000.7|109043.9|108993.9|17
1731041000000|2024-11-08 04:43:20|109048.7|108998.7|109049|108999|109051.1|109001.1|109045.7|108995.7|14
1731041010000|2024-11-08 04:43:30|109048.9|108998.9|109049.3|108999.3|109051|109001|109046.2|108996.2|15
1731041020000|2024-11-08 04:43:40|109049.2|108999.2|109046.6|108996.6|109049.5|108999.5|109043.1|108993.1|22
1731041030000|2024-11-08 04:43:50|109046.4|108996.4|109047.9|108997.9|109049.2|108999.2|109039.3|108989.3|32
1731041040000|2024-11-08 04:44:00|109048.2|108998.2|109044.5|108994.5|109050.2|109000.2|109038.2|108988.2|20
1731041050000|2024-11-08 04:44:10|109044.7|108994.7|109049.3|108999.3|109051.7|109001.7|109044.7|108994.7|20
1731041060000|2024-11-08 04:44:20|109049.2|108999.2|109045.3|108995.3|109049.5|108999.5|109045.3|108995.3|7
1731041070000|2024-11-08 04:44:30|109045.6|108995.6|109044.9|108994.9|109046.2|108996.2|109044.9|108994.9|13
1731041080000|2024-11-08 04:44:40|109044.5|108994.5|109045.1|108995.1|109045.1|108995.1|109044.5|108994.5|2
1731041090000|2024-11-08 04:44:50|109045.3|108995.3|109042|108992|109045.3|108995.3|109042|108992|4
1731041100000|2024-11-08 04:45:00|109041.9|108991.9|109044.5|108994.5|109044.5|108994.5|109041.8|108991.8|13
1731041110000|2024-11-08 04:45:10|109047.7|108997.7|109045.3|108995.3|109051.4|109001.4|109045.2|108995.2|12
1731041120000|2024-11-08 04:45:20|109045.4|108995.4|109049.6|108999.6|109050.9|109000.9|109045.4|108995.4|13
1731041130000|2024-11-08 04:45:30|109049.4|108999.4|109048.8|108998.8|109049.9|108999.9|109045.8|108995.8|15
1731041140000|2024-11-08 04:45:40|109045.3|108995.3|109044.7|108994.7|109046.6|108996.6|109044.6|108994.6|11
1731041150000|2024-11-08 04:45:50|109044.3|108994.3|109044.5|108994.5|109045.9|108995.9|109044.3|108994.3|4
1731041160000|2024-11-08 04:46:00|109044.8|108994.8|109045.8|108995.8|109048.9|108998.9|109044.8|108994.8|8
1731041170000|2024-11-08 04:46:10|109046.5|108996.5|109046.6|108996.6|109047.1|108997.1|109046.3|108996.3|6
1731041180000|2024-11-08 04:46:20|109047.6|108997.6|109045.6|108995.6|109051.4|109001.4|109044.6|108994.6|26
1731041190000|2024-11-08 04:46:30|109048.2|108998.2|109045.1|108995.1|109048.8|108998.8|109042.7|108992.7|13
1731041200000|2024-11-08 04:46:40|109045|108995|109045.2|108995.2|109045.2|108995.2|109045|108995|3
1731041210000|2024-11-08 04:46:50|109045.1|108995.1|109045.1|108995.1|109045.1|108995.1|109045.1|108995.1|1
1731041220000|2024-11-08 04:47:00|109045.2|108995.2|109045.4|108995.4|109045.5|108995.5|109043.4|108993.4|11
1731041230000|2024-11-08 04:47:10|109045.2|108995.2|109037.3|108987.3|109046.8|108996.8|109037.3|108987.3|11
1731041240000|2024-11-08 04:47:20|109034.2|108984.2|109038.2|108988.2|109038.7|108988.7|109033.9|108983.9|10
1731041250000|2024-11-08 04:47:30|109038.5|108988.5|109042.8|108992.8|109042.8|108992.8|109034.2|108984.2|17
1731041260000|2024-11-08 04:47:40|109042.9|108992.9|109045.8|108995.8|109047.3|108997.3|109042.1|108992.1|27
1731041270000|2024-11-08 04:47:50|109045.4|108995.4|109000.8|108950.8|109046.1|108996.1|108999.1|108949.1|15
1731041280000|2024-11-08 04:48:00|109004.9|108954.9|109002.4|108952.4|109006.7|108956.7|109000.3|108950.3|25
1731041290000|2024-11-08 04:48:10|108999.7|108949.7|109005.6|108955.6|109005.9|108955.9|108999.7|108949.7|22
1731041300000|2024-11-08 04:48:20|109005.7|108955.7|109004.8|108954.8|109005.9|108955.9|109001.9|108951.9|37
1731041310000|2024-11-08 04:48:30|109005.1|108955.1|109005.5|108955.5|109006.6|108956.6|109003.1|108953.1|38
1731041320000|2024-11-08 04:48:40|109004.3|108954.3|108986.5|108936.5|109005.3|108955.3|108984.3|108934.3|52
1731041330000|2024-11-08 04:48:50|108987.9|108937.9|108986|108936|108989.6|108939.6|108982.8|108932.8|40
1731041340000|2024-11-08 04:49:00|108986.1|108936.1|108991.4|108941.4|108994.7|108944.7|108986.1|108936.1|16
1731041350000|2024-11-08 04:49:10|108990.9|108940.9|108991.9|108941.9|108993|108943|108987.8|108937.8|31
1731041360000|2024-11-08 04:49:20|108993.9|108943.9|108988.2|108938.2|108994.1|108944.1|108988.2|108938.2|22
1731041370000|2024-11-08 04:49:30|108988.3|108938.3|108987.2|108937.2|108988.8|108938.8|108984.4|108934.4|60
1731041380000|2024-11-08 04:49:40|108987.3|108937.3|108987.8|108937.8|108988.7|108938.7|108985|108935|58
1731041390000|2024-11-08 04:49:50|108989|108939|108985.1|108935.1|108989.2|108939.2|108983.1|108933.1|56
1731041400000|2024-11-08 04:50:00|108984.3|108934.3|108985.6|108935.6|108986.8|108936.8|108981.4|108931.4|44
1731041410000|2024-11-08 04:50:10|108985.5|108935.5|108986.5|108936.5|108987.3|108937.3|108985|108935|46
1731041420000|2024-11-08 04:50:20|108982.7|108932.7|108983.6|108933.6|108984.3|108934.3|108981.6|108931.6|41
1731041430000|2024-11-08 04:50:30|108984.8|108934.8|108983.2|108933.2|108987.2|108937.2|108982.2|108932.2|39
1731041440000|2024-11-08 04:50:40|108984.9|108934.9|108987.6|108937.6|108988.2|108938.2|108982.5|108932.5|42
1731041450000|2024-11-08 04:50:50|108987.9|108937.9|108989|108939|108990.5|108940.5|108981.9|108931.9|40
1731041460000|2024-11-08 04:51:00|108987.7|108937.7|108986.3|108936.3|108994.7|108944.7|108983.4|108933.4|46
1731041470000|2024-11-08 04:51:10|108987.3|108937.3|108987.2|108937.2|108988.1|108938.1|108981.3|108931.3|41
1731041480000|2024-11-08 04:51:20|108987.8|108937.8|108978.8|108928.8|108988.8|108938.8|108978.4|108928.4|45
1731041490000|2024-11-08 04:51:30|108982.7|108932.7|108981.6|108931.6|108984|108934|108978.9|108928.9|28
1731041500000|2024-11-08 04:51:40|108983.4|108933.4|108981|108931|108984.9|108934.9|108978.6|108928.6|38
1731041510000|2024-11-08 04:51:50|108982.8|108932.8|108984.5|108934.5|108984.5|108934.5|108978.7|108928.7|21
1731041520000|2024-11-08 04:52:00|108984.6|108934.6|108979.9|108929.9|108984.6|108934.6|108977.8|108927.8|17
1731041530000|2024-11-08 04:52:10|108979.8|108929.8|108974.4|108924.4|108982.2|108932.2|108972.9|108922.9|23
1731041540000|2024-11-08 04:52:20|108974.1|108924.1|108967.6|108917.6|108974.1|108924.1|108967.6|108917.6|18
1731041550000|2024-11-08 04:52:30|108967.7|108917.7|108968.2|108918.2|108973.5|108923.5|108967.6|108917.6|18
1731041560000|2024-11-08 04:52:40|108968.1|108918.1|108972.8|108922.8|108973.4|108923.4|108968|108918|20
1731041570000|2024-11-08 04:52:50|108976.3|108926.3|108970.2|108920.2|108976.3|108926.3|108968.9|108918.9|20
1731041580000|2024-11-08 04:53:00|108975.9|108925.9|108983.2|108933.2|108983.2|108933.2|108970.2|108920.2|36
1731041590000|2024-11-08 04:53:10|108984.7|108934.7|108981.3|108931.3|108984.7|108934.7|108979.5|108929.5|26
1731041600000|2024-11-08 04:53:20|108980.5|108930.5|108979.2|108929.2|108982.5|108932.5|108979.2|108929.2|9
1731041610000|2024-11-08 04:53:30|108979.7|108929.7|108980.8|108930.8|108981.1|108931.1|108978.9|108928.9|7
1731041620000|2024-11-08 04:53:40|108981.6|108931.6|108983.8|108933.8|108983.8|108933.8|108979.2|108929.2|8
1731041630000|2024-11-08 04:53:50|108986.4|108936.4|108983.5|108933.5|108986.6|108936.6|108979.3|108929.3|15
1731041640000|2024-11-08 04:54:00|108986.7|108936.7|108982.7|108932.7|108986.7|108936.7|108979.5|108929.5|22
1731041650000|2024-11-08 04:54:10|108982.5|108932.5|108982.8|108932.8|108984.1|108934.1|108981|108931|25
1731041660000|2024-11-08 04:54:20|108983.2|108933.2|108985.1|108935.1|108985.1|108935.1|108981.1|108931.1|27
1731041670000|2024-11-08 04:54:30|108984|108934|108982|108932|108985.1|108935.1|108978.8|108928.8|13
1731041680000|2024-11-08 04:54:40|108982.2|108932.2|108982|108932|108982.4|108932.4|108979.4|108929.4|22
1731041690000|2024-11-08 04:54:50|108980.8|108930.8|108983.2|108933.2|108983.3|108933.3|108979.1|108929.1|12
1731041700000|2024-11-08 04:55:00|108981.8|108931.8|108981.6|108931.6|108987|108937|108980.8|108930.8|23
1731041710000|2024-11-08 04:55:10|108981.5|108931.5|108981.9|108931.9|108982.2|108932.2|108980.6|108930.6|14
1731041720000|2024-11-08 04:55:20|108981.8|108931.8|108981.3|108931.3|108981.8|108931.8|108980|108930|15
1731041730000|2024-11-08 04:55:30|108981.2|108931.2|108979.6|108929.6|108981.9|108931.9|108977.4|108927.4|19
1731041740000|2024-11-08 04:55:40|108979.7|108929.7|108983.9|108933.9|108986.8|108936.8|108978.6|108928.6|45
1731041750000|2024-11-08 04:55:50|108984|108934|108982.3|108932.3|108986.7|108936.7|108982.3|108932.3|24
1731041760000|2024-11-08 04:56:00|108983.6|108933.6|108985|108935|108988|108938|108983.4|108933.4|22
1731041770000|2024-11-08 04:56:10|108985.1|108935.1|108983.4|108933.4|108988|108938|108983.1|108933.1|18
1731041780000|2024-11-08 04:56:20|108982.4|108932.4|108987.4|108937.4|108989|108939|108982.4|108932.4|16
1731041790000|2024-11-08 04:56:30|108988.7|108938.7|108989.1|108939.1|108991|108941|108983.3|108933.3|18
1731041800000|2024-11-08 04:56:40|108985.7|108935.7|108987.7|108937.7|108988.3|108938.3|108984.4|108934.4|32
1731041810000|2024-11-08 04:56:50|108986.6|108936.6|108989.2|108939.2|108989.4|108939.4|108984|108934|36
1731041820000|2024-11-08 04:57:00|108987.7|108937.7|108985|108935|108987.7|108937.7|108984.3|108934.3|17
1731041830000|2024-11-08 04:57:10|108985.2|108935.2|108985|108935|108985.2|108935.2|108982.3|108932.3|5
1731041840000|2024-11-08 04:57:20|108985.3|108935.3|108981.9|108931.9|108985.3|108935.3|108978.3|108928.3|9
1731041850000|2024-11-08 04:57:30|108978.3|108928.3|108972.8|108922.8|108982.3|108932.3|108972.8|108922.8|20
1731041860000|2024-11-08 04:57:40|108969.7|108919.7|108967.5|108917.5|108971.9|108921.9|108965.7|108915.7|28
1731041870000|2024-11-08 04:57:50|108970.9|108920.9|108970.8|108920.8|108971.1|108921.1|108969.2|108919.2|13
1731041880000|2024-11-08 04:58:00|108971.6|108921.6|108976.9|108926.9|108980.5|108930.5|108971.6|108921.6|12
1731041890000|2024-11-08 04:58:10|108977.3|108927.3|108973.2|108923.2|108977.8|108927.8|108973.2|108923.2|9
1731041900000|2024-11-08 04:58:20|108976.2|108926.2|108978.1|108928.1|108978.4|108928.4|108975.6|108925.6|8
1731041910000|2024-11-08 04:58:30|108978.7|108928.7|108977.4|108927.4|108981.6|108931.6|108977.3|108927.3|7
1731041920000|2024-11-08 04:58:40|108980.9|108930.9|108977.9|108927.9|108980.9|108930.9|108977.6|108927.6|5
1731041930000|2024-11-08 04:58:50|108981.2|108931.2|108980.9|108930.9|108981.2|108931.2|108980|108930|8
1731041940000|2024-11-08 04:59:00|108980.1|108930.1|108969.7|108919.7|108980.1|108930.1|108965.2|108915.2|11
1731041950000|2024-11-08 04:59:10|108970.1|108920.1|108966.5|108916.5|108970.1|108920.1|108966.5|108916.5|4
1731041960000|2024-11-08 04:59:20|108966.6|108916.6|108969.9|108919.9|108969.9|108919.9|108966.6|108916.6|3
1731041970000|2024-11-08 04:59:30|108970.1|108920.1|108966|108916|108970.1|108920.1|108966|108916|3
1731041980000|2024-11-08 04:59:40|108965.6|108915.6|108969.4|108919.4|108969.5|108919.5|108965.6|108915.6|3
1731041990000|2024-11-08 04:59:50|108969.3|108919.3|108969.5|108919.5|108973.2|108923.2|108967|108917|11
1731042000000|2024-11-08 05:00:00|108969.4|108919.4|108940.8|108890.8|108971.3|108921.3|108940.2|108890.2|52
1731042010000|2024-11-08 05:00:10|108941.5|108891.5|108936.8|108886.8|108943.6|108893.6|108933.6|108883.6|55
1731042020000|2024-11-08 05:00:20|108937.4|108887.4|108933.8|108883.8|108939.6|108889.6|108933.8|108883.8|26
1731042030000|2024-11-08 05:00:30|108934.2|108884.2|108934|108884|108936.3|108886.3|108927.6|108877.6|52
1731042040000|2024-11-08 05:00:40|108937|108887|108937.1|108887.1|108937.5|108887.5|108933.1|108883.1|39
1731042050000|2024-11-08 05:00:50|108936.2|108886.2|108939.8|108889.8|108940.7|108890.7|108935.9|108885.9|31
1731042060000|2024-11-08 05:01:00|108939.4|108889.4|108938.8|108888.8|108940.6|108890.6|108935.3|108885.3|45
1731042070000|2024-11-08 05:01:10|108937.9|108887.9|108937.4|108887.4|108942|108892|108935.4|108885.4|44
1731042080000|2024-11-08 05:01:20|108940.5|108890.5|108955.7|108905.7|108955.7|108905.7|108934.6|108884.6|46
1731042090000|2024-11-08 05:01:30|108957|108907|108961.5|108911.5|108962.8|108912.8|108953.2|108903.2|64
1731042100000|2024-11-08 05:01:40|108961.4|108911.4|108962.4|108912.4|108964.4|108914.4|108958|108908|64
1731042110000|2024-11-08 05:01:50|108961.1|108911.1|108962.7|108912.7|108963.9|108913.9|108955.4|108905.4|51
1731042120000|2024-11-08 05:02:00|108964.2|108914.2|108965.8|108915.8|108967.2|108917.2|108962.1|108912.1|57
1731042130000|2024-11-08 05:02:10|108964.9|108914.9|108965.7|108915.7|108968.6|108918.6|108961.7|108911.7|46
1731042140000|2024-11-08 05:02:20|108965.6|108915.6|108957.2|108907.2|108965.8|108915.8|108953|108903|60
1731042150000|2024-11-08 05:02:30|108955.7|108905.7|108948.1|108898.1|108956.5|108906.5|108946.9|108896.9|49
1731042160000|2024-11-08 05:02:40|108947.2|108897.2|108947.6|108897.6|108952.6|108902.6|108946.9|108896.9|63
1731042170000|2024-11-08 05:02:50|108949|108899|108952.5|108902.5|108954.5|108904.5|108946|108896|33
1731042180000|2024-11-08 05:03:00|108953.6|108903.6|108956.6|108906.6|108957.5|108907.5|108947.8|108897.8|62
1731042190000|2024-11-08 05:03:10|108956.5|108906.5|108956.2|108906.2|108958.9|108908.9|108947.3|108897.3|60
1731042200000|2024-11-08 05:03:20|108957.5|108907.5|108950|108900|108957.8|108907.8|108945.9|108895.9|51
1731042210000|2024-11-08 05:03:30|108949.8|108899.8|108948.4|108898.4|108950.8|108900.8|108945.5|108895.5|45
1731042220000|2024-11-08 05:03:40|108946.2|108896.2|108942.1|108892.1|108949.1|108899.1|108941.4|108891.4|59
1731042230000|2024-11-08 05:03:50|108941.2|108891.2|108945.4|108895.4|108950.3|108900.3|108940.6|108890.6|66
1731042240000|2024-11-08 05:04:00|108946.1|108896.1|108948.2|108898.2|108951.4|108901.4|108944.6|108894.6|56
1731042250000|2024-11-08 05:04:10|108948.8|108898.8|108950|108900|108951.5|108901.5|108944.2|108894.2|24
1731042260000|2024-11-08 05:04:20|108948.1|108898.1|108948.5|108898.5|108951.1|108901.1|108946.9|108896.9|18
1731042270000|2024-11-08 05:04:30|108948.6|108898.6|108955.9|108905.9|108956.9|108906.9|108948.6|108898.6|27
1731042280000|2024-11-08 05:04:40|108956.6|108906.6|108957.7|108907.7|108958.1|108908.1|108955.9|108905.9|11
1731042290000|2024-11-08 05:04:50|108959.3|108909.3|108953.8|108903.8|108960.3|108910.3|108951.8|108901.8|45
1731042300000|2024-11-08 05:05:00|108950.6|108900.6|108954.3|108904.3|108955.5|108905.5|108947.4|108897.4|51
1731042310000|2024-11-08 05:05:10|108955.4|108905.4|108955.6|108905.6|108958|108908|108952.3|108902.3|42
1731042320000|2024-11-08 05:05:20|108955.7|108905.7|108953|108903|108958.1|108908.1|108952.3|108902.3|33
1731042330000|2024-11-08 05:05:30|108952.2|108902.2|108939.5|108889.5|108953.1|108903.1|108939.5|108889.5|58
1731042340000|2024-11-08 05:05:40|108938.9|108888.9|108921.4|108871.4|108938.9|108888.9|108918.3|108868.3|49
1731042350000|2024-11-08 05:05:50|108922.6|108872.6|108929.5|108879.5|108931.1|108881.1|108913.5|108863.5|55
1731042360000|2024-11-08 05:06:00|108928.7|108878.7|108928.9|108878.9|108930.3|108880.3|108926.1|108876.1|49
1731042370000|2024-11-08 05:06:10|108927.2|108877.2|108922.1|108872.1|108927.2|108877.2|108921.2|108871.2|56
1731042380000|2024-11-08 05:06:20|108919.9|108869.9|108923|108873|108924.2|108874.2|108919.9|108869.9|55
1731042390000|2024-11-08 05:06:30|108923.7|108873.7|108928.9|108878.9|108929.2|108879.2|108921.7|108871.7|31
1731042400000|2024-11-08 05:06:40|108929|108879|108926.4|108876.4|108930.5|108880.5|108925.2|108875.2|21
1731042410000|2024-11-08 05:06:50|108926.9|108876.9|108925.6|108875.6|108930.7|108880.7|108923.7|108873.7|44
1731042420000|2024-11-08 05:07:00|108926.5|108876.5|108924.5|108874.5|108927.1|108877.1|108921|108871|61
1731042430000|2024-11-08 05:07:10|108923.2|108873.2|108929.5|108879.5|108930.7|108880.7|108920.9|108870.9|55
1731042440000|2024-11-08 05:07:20|108929.3|108879.3|108928.4|108878.4|108930.4|108880.4|108926.3|108876.3|46
1731042450000|2024-11-08 05:07:30|108927.2|108877.2|108924.3|108874.3|108927.2|108877.2|108922.7|108872.7|48
1731042460000|2024-11-08 05:07:40|108924.5|108874.5|108923.2|108873.2|108927.3|108877.3|108921.8|108871.8|41
1731042470000|2024-11-08 05:07:50|108924.6|108874.6|108924|108874|108927.4|108877.4|108921.9|108871.9|40
1731042480000|2024-11-08 05:08:00|108924.1|108874.1|108926|108876|108926.5|108876.5|108921.7|108871.7|27
1731042490000|2024-11-08 05:08:10|108925.9|108875.9|108926.6|108876.6|108926.9|108876.9|108923.8|108873.8|36
1731042500000|2024-11-08 05:08:20|108926.7|108876.7|108925.8|108875.8|108927.8|108877.8|108924|108874|45
1731042510000|2024-11-08 05:08:30|108924.4|108874.4|108926.9|108876.9|108930|108880|108924.4|108874.4|35
1731042520000|2024-11-08 05:08:40|108925.9|108875.9|108926.6|108876.6|108926.8|108876.8|108925.9|108875.9|10
1731042530000|2024-11-08 05:08:50|108926.5|108876.5|108924.5|108874.5|108928.9|108878.9|108923.9|108873.9|33
1731042540000|2024-11-08 05:09:00|108924.6|108874.6|108935.7|108885.7|108937.5|108887.5|108924.6|108874.6|47
1731042550000|2024-11-08 05:09:10|108934.3|108884.3|108931.9|108881.9|108936.1|108886.1|108928.5|108878.5|40
1731042560000|2024-11-08 05:09:20|108932.4|108882.4|108939.4|108889.4|108944.8|108894.8|108932.4|108882.4|58
1731042570000|2024-11-08 05:09:30|108939.9|108889.9|108937.6|108887.6|108941.1|108891.1|108935.9|108885.9|23
1731042580000|2024-11-08 05:09:40|108938.8|108888.8|108941.1|108891.1|108943.5|108893.5|108936.8|108886.8|48
1731042590000|2024-11-08 05:09:50|108941.8|108891.8|108946.5|108896.5|108946.9|108896.9|108939.5|108889.5|48
1731042600000|2024-11-08 05:10:00|108946.8|108896.8|108953.7|108903.7|108953.7|108903.7|108946.8|108896.8|36
1731042610000|2024-11-08 05:10:10|108954.3|108904.3|108953.1|108903.1|108956.4|108906.4|108951.4|108901.4|39
1731042620000|2024-11-08 05:10:20|108953.2|108903.2|108956.9|108906.9|108959|108909|108952.8|108902.8|47
1731042630000|2024-11-08 05:10:30|108956.6|108906.6|108958.4|108908.4|108959.6|108909.6|108955.1|108905.1|25
1731042640000|2024-11-08 05:10:40|108958.3|108908.3|108954.2|108904.2|108958.4|108908.4|108953.2|108903.2|52
1731042650000|2024-11-08 05:10:50|108954.1|108904.1|108956.6|108906.6|108958.3|108908.3|108953.5|108903.5|15
1731042660000|2024-11-08 05:11:00|108956.4|108906.4|108959.1|108909.1|108960.1|108910.1|108954.6|108904.6|31
1731042670000|2024-11-08 05:11:10|108959|108909|108954.8|108904.8|108959|108909|108953.8|108903.8|19
1731042680000|2024-11-08 05:11:20|108954.9|108904.9|108950.6|108900.6|108957.7|108907.7|108948.1|108898.1|42
1731042690000|2024-11-08 05:11:30|108951.2|108901.2|108959|108909|108960.9|108910.9|108949.1|108899.1|49
1731042700000|2024-11-08 05:11:40|108958.2|108908.2|108951.3|108901.3|108960.5|108910.5|108948.7|108898.7|27
1731042710000|2024-11-08 05:11:50|108950.9|108900.9|108948.3|108898.3|108951.7|108901.7|108948.3|108898.3|28
1731042720000|2024-11-08 05:12:00|108948.2|108898.2|108947.6|108897.6|108949|108899|108944.8|108894.8|29
1731042730000|2024-11-08 05:12:10|108947.1|108897.1|108952.4|108902.4|108952.4|108902.4|108943.5|108893.5|34
1731042740000|2024-11-08 05:12:20|108951.6|108901.6|108955.4|108905.4|108955.4|108905.4|108951.5|108901.5|20
1731042750000|2024-11-08 05:12:30|108955.6|108905.6|108959|108909|108959|108909|108954.5|108904.5|10
1731042760000|2024-11-08 05:12:40|108958.4|108908.4|108957.4|108907.4|108959.1|108909.1|108956.3|108906.3|22
1731042770000|2024-11-08 05:12:50|108958.4|108908.4|108962.8|108912.8|108964.2|108914.2|108957.5|108907.5|24
1731042780000|2024-11-08 05:13:00|108963.1|108913.1|108966.8|108916.8|108969.9|108919.9|108962.6|108912.6|41
1731042790000|2024-11-08 05:13:10|108970.3|108920.3|108953.7|108903.7|108971.3|108921.3|108952.9|108902.9|27
1731042800000|2024-11-08 05:13:20|108953.3|108903.3|108946.6|108896.6|108954.5|108904.5|108946.6|108896.6|53
1731042810000|2024-11-08 05:13:30|108946.3|108896.3|108953.3|108903.3|108953.7|108903.7|108946.3|108896.3|50
1731042820000|2024-11-08 05:13:40|108955.2|108905.2|108951.6|108901.6|108955.9|108905.9|108950.3|108900.3|42
1731042830000|2024-11-08 05:13:50|108950.8|108900.8|108949|108899|108952.3|108902.3|108949|108899|28
1731042840000|2024-11-08 05:14:00|108951.5|108901.5|108951.6|108901.6|108952|108902|108942.8|108892.8|57
1731042850000|2024-11-08 05:14:10|108950|108900|108952.4|108902.4|108954.2|108904.2|108946.7|108896.7|48
1731042860000|2024-11-08 05:14:20|108952.1|108902.1|108943.5|108893.5|108956.3|108906.3|108943.5|108893.5|44
1731042870000|2024-11-08 05:14:30|108943.6|108893.6|108937.4|108887.4|108943.6|108893.6|108936.5|108886.5|19
1731042880000|2024-11-08 05:14:40|108935.5|108885.5|108928|108878|108938.6|108888.6|108928|108878|30
1731042890000|2024-11-08 05:14:50|108927.2|108877.2|108928.1|108878.1|108928.6|108878.6|108925.1|108875.1|26
1731042900000|2024-11-08 05:15:00|108927.4|108877.4|108929.6|108879.6|108930.4|108880.4|108925.1|108875.1|42
1731042910000|2024-11-08 05:15:10|108929.9|108879.9|108935.7|108885.7|108935.7|108885.7|108926.1|108876.1|44
1731042920000|2024-11-08 05:15:20|108935.1|108885.1|108926.3|108876.3|108935.4|108885.4|108923.9|108873.9|41
1731042930000|2024-11-08 05:15:30|108924.9|108874.9|108919.2|108869.2|108927.3|108877.3|108917.1|108867.1|49
1731042940000|2024-11-08 05:15:40|108919.3|108869.3|108915.2|108865.2|108921.2|108871.2|108910.5|108860.5|55
1731042950000|2024-11-08 05:15:50|108914.8|108864.8|108920.4|108870.4|108921.9|108871.9|108911.6|108861.6|42
1731042960000|2024-11-08 05:16:00|108919.2|108869.2|108928.7|108878.7|108928.7|108878.7|108918.5|108868.5|37
1731042970000|2024-11-08 05:16:10|108927.1|108877.1|108932.9|108882.9|108932.9|108882.9|108925.9|108875.9|31
1731042980000|2024-11-08 05:16:20|108934.6|108884.6|108933.1|108883.1|108934.6|108884.6|108929.6|108879.6|40
1731042990000|2024-11-08 05:16:30|108933.2|108883.2|108929.9|108879.9|108934.6|108884.6|108927.7|108877.7|31
1731043000000|2024-11-08 05:16:40|108929.3|108879.3|108932|108882|108934.3|108884.3|108929.3|108879.3|31
1731043010000|2024-11-08 05:16:50|108931.7|108881.7|108929.6|108879.6|108931.8|108881.8|108926.5|108876.5|43
1731043020000|2024-11-08 05:17:00|108932.4|108882.4|108927.9|108877.9|108933.1|108883.1|108927.4|108877.4|32
1731043030000|2024-11-08 05:17:10|108928.4|108878.4|108927.5|108877.5|108929.6|108879.6|108925.8|108875.8|30
1731043040000|2024-11-08 05:17:20|108927.4|108877.4|108934.7|108884.7|108935.3|108885.3|108926.8|108876.8|32
1731043050000|2024-11-08 05:17:30|108932.3|108882.3|108934.5|108884.5|108935.6|108885.6|108932.2|108882.2|21
1731043060000|2024-11-08 05:17:40|108934.9|108884.9|108937.2|108887.2|108939.5|108889.5|108933.5|108883.5|25
1731043070000|2024-11-08 05:17:50|108935|108885|108941|108891|108945.7|108895.7|108935|108885|36
1731043080000|2024-11-08 05:18:00|108942.9|108892.9|108942.5|108892.5|108944.8|108894.8|108938.7|108888.7|57
1731043090000|2024-11-08 05:18:10|108942.6|108892.6|108945.4|108895.4|108950|108900|108939.9|108889.9|44
1731043100000|2024-11-08 05:18:20|108948.2|108898.2|108945.3|108895.3|108948.9|108898.9|108941.7|108891.7|46
1731043110000|2024-11-08 05:18:30|108943.9|108893.9|108945.8|108895.8|108948.2|108898.2|108943.9|108893.9|33
1731043120000|2024-11-08 05:18:40|108945.9|108895.9|108941.9|108891.9|108946.6|108896.6|108941.5|108891.5|31
1731043130000|2024-11-08 05:18:50|108941.3|108891.3|108942.1|108892.1|108942.1|108892.1|108939.9|108889.9|8
1731043140000|2024-11-08 05:19:00|108940.4|108890.4|108942|108892|108942.7|108892.7|108939.6|108889.6|22
1731043150000|2024-11-08 05:19:10|108941.9|108891.9|108942.8|108892.8|108944.5|108894.5|108940|108890|23
1731043160000|2024-11-08 05:19:20|108941.2|108891.2|108939.5|108889.5|108944.3|108894.3|108938.6|108888.6|14
1731043170000|2024-11-08 05:19:30|108939.9|108889.9|108941.2|108891.2|108941.9|108891.9|108939.5|108889.5|19
1731043180000|2024-11-08 05:19:40|108940.1|108890.1|108925.9|108875.9|108943.7|108893.7|108923.7|108873.7|45
1731043190000|2024-11-08 05:19:50|108926.1|108876.1|108921.2|108871.2|108927.7|108877.7|108920.4|108870.4|29
1731043200000|2024-11-08 05:20:00|108921.3|108871.3|108924.6|108874.6|108926.4|108876.4|108921.3|108871.3|56
1731043210000|2024-11-08 05:20:10|108923.9|108873.9|108922.9|108872.9|108926.8|108876.8|108920.9|108870.9|49
1731043220000|2024-11-08 05:20:20|108921.5|108871.5|108910.2|108860.2|108924.5|108874.5|108909|108859|40
1731043230000|2024-11-08 05:20:30|108912.7|108862.7|108909.4|108859.4|108917.3|108867.3|108905.4|108855.4|58
1731043240000|2024-11-08 05:20:40|108909.6|108859.6|108909.4|108859.4|108912.9|108862.9|108908.3|108858.3|62
1731043250000|2024-11-08 05:20:50|108909.3|108859.3|108899.7|108849.7|108909.7|108859.7|108899.6|108849.6|38
1731043260000|2024-11-08 05:21:00|108899.6|108849.6|108901.8|108851.8|108904.2|108854.2|108899.6|108849.6|31
1731043270000|2024-11-08 05:21:10|108902.1|108852.1|108892.5|108842.5|108902.7|108852.7|108891|108841|34
1731043280000|2024-11-08 05:21:20|108892.4|108842.4|108892.5|108842.5|108894.9|108844.9|108891|108841|36
1731043290000|2024-11-08 05:21:30|108892.3|108842.3|108905.9|108855.9|108909|108859|108891.4|108841.4|30
1731043300000|2024-11-08 05:21:40|108906.7|108856.7|108912.2|108862.2|108913.8|108863.8|108906.7|108856.7|15
1731043310000|2024-11-08 05:21:50|108911.9|108861.9|108917.7|108867.7|108918|108868|108911.9|108861.9|22
1731043320000|2024-11-08 05:22:00|108914.8|108864.8|108901.2|108851.2|108916.2|108866.2|108901.2|108851.2|38
1731043330000|2024-11-08 05:22:10|108902.2|108852.2|108907.1|108857.1|108912.2|108862.2|108902.2|108852.2|32
1731043340000|2024-11-08 05:22:20|108905.1|108855.1|108913.3|108863.3|108914|108864|108902.8|108852.8|27
1731043350000|2024-11-08 05:22:30|108912.3|108862.3|108911.2|108861.2|108918.6|108868.6|108911.2|108861.2|39
1731043360000|2024-11-08 05:22:40|108912.9|108862.9|108916.3|108866.3|108920|108870|108912.9|108862.9|29
1731043370000|2024-11-08 05:22:50|108916.2|108866.2|108917.6|108867.6|108918.4|108868.4|108916.2|108866.2|13
1731043380000|2024-11-08 05:23:00|108923.8|108873.8|108927|108877|108930.3|108880.3|108923.8|108873.8|24
1731043390000|2024-11-08 05:23:10|108926.8|108876.8|108928.4|108878.4|108929.2|108879.2|108924.4|108874.4|34
1731043400000|2024-11-08 05:23:20|108928.6|108878.6|108930.5|108880.5|108931.1|108881.1|108928.6|108878.6|18
1731043410000|2024-11-08 05:23:30|108930.7|108880.7|108941.1|108891.1|108941.6|108891.6|108929|108879|45
1731043420000|2024-11-08 05:23:40|108941.2|108891.2|108940.8|108890.8|108942.3|108892.3|108939|108889|38
1731043430000|2024-11-08 05:23:50|108940.9|108890.9|108940.3|108890.3|108943.3|108893.3|108938.6|108888.6|28
1731043440000|2024-11-08 05:24:00|108941.5|108891.5|108943.9|108893.9|108947.9|108897.9|108941.5|108891.5|18
1731043450000|2024-11-08 05:24:10|108945|108895|108945.3|108895.3|108946.6|108896.6|108941|108891|49
1731043460000|2024-11-08 05:24:20|108944.8|108894.8|108934.6|108884.6|108945.9|108895.9|108931.7|108881.7|48
1731043470000|2024-11-08 05:24:30|108934.7|108884.7|108933.3|108883.3|108934.8|108884.8|108932.3|108882.3|19
1731043480000|2024-11-08 05:24:40|108933|108883|108922|108872|108934.9|108884.9|108920.7|108870.7|34
1731043490000|2024-11-08 05:24:50|108921.1|108871.1|108924.2|108874.2|108924.9|108874.9|108917.4|108867.4|49
1731043500000|2024-11-08 05:25:00|108923.7|108873.7|108922.1|108872.1|108923.7|108873.7|108922.1|108872.1|10
1731043510000|2024-11-08 05:25:10|108922.8|108872.8|108921.9|108871.9|108923.8|108873.8|108921.5|108871.5|33
1731043520000|2024-11-08 05:25:20|108921.6|108871.6|108921.5|108871.5|108923.8|108873.8|108920.9|108870.9|43
1731043530000|2024-11-08 05:25:30|108921.6|108871.6|108921.7|108871.7|108923.7|108873.7|108920.3|108870.3|49
1731043540000|2024-11-08 05:25:40|108922.1|108872.1|108923.9|108873.9|108923.9|108873.9|108919.6|108869.6|50
1731043550000|2024-11-08 05:25:50|108923.8|108873.8|108947.4|108897.4|108950.4|108900.4|108922.4|108872.4|68
1731043560000|2024-11-08 05:26:00|108946.6|108896.6|108941.4|108891.4|108952.4|108902.4|108937.6|108887.6|22
1731043570000|2024-11-08 05:26:10|108943.6|108893.6|108942.4|108892.4|108945.9|108895.9|108941.2|108891.2|61
1731043580000|2024-11-08 05:26:20|108942.3|108892.3|108943.1|108893.1|108945.3|108895.3|108935.1|108885.1|69
1731043590000|2024-11-08 05:26:30|108943.6|108893.6|108941.6|108891.6|108947|108897|108941.2|108891.2|53
1731043600000|2024-11-08 05:26:40|108940.4|108890.4|108942.8|108892.8|108945.4|108895.4|108938.6|108888.6|65
1731043610000|2024-11-08 05:26:50|108940.6|108890.6|108941.4|108891.4|108945|108895|108940.1|108890.1|56
1731043620000|2024-11-08 05:27:00|108939.8|108889.8|108936.8|108886.8|108941.8|108891.8|108930.2|108880.2|58
1731043630000|2024-11-08 05:27:10|108936.1|108886.1|108932.7|108882.7|108937.1|108887.1|108929.4|108879.4|54
1731043640000|2024-11-08 05:27:20|108931.4|108881.4|108932.9|108882.9|108935.1|108885.1|108931.3|108881.3|52
1731043650000|2024-11-08 05:27:30|108933.9|108883.9|108936.7|108886.7|108938.5|108888.5|108932.2|108882.2|53
1731043660000|2024-11-08 05:27:40|108937.4|108887.4|108937.1|108887.1|108940.9|108890.9|108930.8|108880.8|54
1731043670000|2024-11-08 05:27:50|108935.5|108885.5|108936.4|108886.4|108940.8|108890.8|108934.3|108884.3|60
1731043680000|2024-11-08 05:28:00|108935.1|108885.1|108932.6|108882.6|108936.7|108886.7|108928.5|108878.5|45
1731043690000|2024-11-08 05:28:10|108930.7|108880.7|108930.1|108880.1|108933.3|108883.3|108929|108879|36
1731043700000|2024-11-08 05:28:20|108930.3|108880.3|108930.1|108880.1|108932.7|108882.7|108924.9|108874.9|44
1731043710000|2024-11-08 05:28:30|108926.8|108876.8|108929.9|108879.9|108933.6|108883.6|108924.8|108874.8|54
1731043720000|2024-11-08 05:28:40|108928.8|108878.8|108929.5|108879.5|108930.9|108880.9|108928|108878|17
1731043730000|2024-11-08 05:28:50|108929.2|108879.2|108924.7|108874.7|108929.3|108879.3|108922.6|108872.6|19
1731043740000|2024-11-08 05:29:00|108927.1|108877.1|108925.9|108875.9|108928.2|108878.2|108917.8|108867.8|22
1731043750000|2024-11-08 05:29:10|108926|108876|108925.2|108875.2|108926.4|108876.4|108922.8|108872.8|27
1731043760000|2024-11-08 05:29:20|108924.2|108874.2|108925.6|108875.6|108928.1|108878.1|108923.2|108873.2|33
1731043770000|2024-11-08 05:29:30|108924.5|108874.5|108920.6|108870.6|108940.8|108890.8|108920.6|108870.6|36
1731043780000|2024-11-08 05:29:40|108921.5|108871.5|108931.4|108881.4|108934.1|108884.1|108921.4|108871.4|38
1731043790000|2024-11-08 05:29:50|108931.5|108881.5|108934.2|108884.2|108935.5|108885.5|108931|108881|19
1731043800000|2024-11-08 05:30:00|108934.1|108884.1|108943.3|108893.3|108944.4|108894.4|108929.5|108879.5|57
1731043810000|2024-11-08 05:30:10|108943.2|108893.2|108942.1|108892.1|108948|108898|108941.3|108891.3|58
1731043820000|2024-11-08 05:30:20|108942.2|108892.2|108940.9|108890.9|108946.1|108896.1|108937.2|108887.2|64
1731043830000|2024-11-08 05:30:30|108942.8|108892.8|108934|108884|108944.3|108894.3|108933.7|108883.7|58
1731043840000|2024-11-08 05:30:40|108937.8|108887.8|108936.4|108886.4|108942|108892|108931.3|108881.3|59
1731043850000|2024-11-08 05:30:50|108934.1|108884.1|108932|108882|108937.8|108887.8|108931.4|108881.4|34
1731043860000|2024-11-08 05:31:00|108932.5|108882.5|108927.7|108877.7|108935.4|108885.4|108926.1|108876.1|44
1731043870000|2024-11-08 05:31:10|108930.2|108880.2|108929.3|108879.3|108934.2|108884.2|108925.9|108875.9|31
1731043880000|2024-11-08 05:31:20|108929.2|108879.2|108929.2|108879.2|108929.9|108879.9|108925.1|108875.1|30
1731043890000|2024-11-08 05:31:30|108928.9|108878.9|108928|108878|108931.9|108881.9|108927.2|108877.2|25
1731043900000|2024-11-08 05:31:40|108927.9|108877.9|108928.3|108878.3|108931.5|108881.5|108927|108877|21
1731043910000|2024-11-08 05:31:50|108927.7|108877.7|108924.3|108874.3|108928.6|108878.6|108924.3|108874.3|25
1731043920000|2024-11-08 05:32:00|108924.1|108874.1|108917.5|108867.5|108924.8|108874.8|108913.9|108863.9|51
1731043930000|2024-11-08 05:32:10|108918.9|108868.9|108924.2|108874.2|108925.9|108875.9|108918.8|108868.8|42
1731043940000|2024-11-08 05:32:20|108925.6|108875.6|108925.5|108875.5|108927|108877|108922.2|108872.2|22
1731043950000|2024-11-08 05:32:30|108927|108877|108921.7|108871.7|108927|108877|108921.7|108871.7|21
1731043960000|2024-11-08 05:32:40|108921.5|108871.5|108920.7|108870.7|108921.7|108871.7|108920.7|108870.7|4
1731043970000|2024-11-08 05:32:50|108920.5|108870.5|108922|108872|108924.5|108874.5|108919.8|108869.8|19
1731043980000|2024-11-08 05:33:00|108921|108871|108914|108864|108923.1|108873.1|108908.7|108858.7|38
1731043990000|2024-11-08 05:33:10|108914.4|108864.4|108915.3|108865.3|108916|108866|108911.9|108861.9|40
1731044000000|2024-11-08 05:33:20|108916.1|108866.1|108917.2|108867.2|108921.1|108871.1|108912.8|108862.8|33
1731044010000|2024-11-08 05:33:30|108916.8|108866.8|108916.9|108866.9|108918.1|108868.1|108911.6|108861.6|30
1731044020000|2024-11-08 05:33:40|108916.7|108866.7|108913.7|108863.7|108916.8|108866.8|108913.7|108863.7|5
1731044030000|2024-11-08 05:33:50|108912.8|108862.8|108923.4|108873.4|108926.1|108876.1|108912.8|108862.8|27
1731044040000|2024-11-08 05:34:00|108923.7|108873.7|108925.8|108875.8|108927.7|108877.7|108922|108872|34
1731044050000|2024-11-08 05:34:10|108924.4|108874.4|108930.8|108880.8|108934.7|108884.7|108924.4|108874.4|31
1731044060000|2024-11-08 05:34:20|108930.6|108880.6|108930.7|108880.7|108933.7|108883.7|108926.1|108876.1|33
1731044070000|2024-11-08 05:34:30|108927.8|108877.8|108926.9|108876.9|108933.2|108883.2|108925|108875|18
1731044080000|2024-11-08 05:34:40|108927.5|108877.5|108922.1|108872.1|108927.5|108877.5|108920.8|108870.8|23
1731044090000|2024-11-08 05:34:50|108920.9|108870.9|108927.5|108877.5|108927.5|108877.5|108920.9|108870.9|25
1731044100000|2024-11-08 05:35:00|108929.4|108879.4|108926|108876|108929.4|108879.4|108924.3|108874.3|26
1731044110000|2024-11-08 05:35:10|108927|108877|108933.7|108883.7|108933.7|108883.7|108927|108877|41
1731044120000|2024-11-08 05:35:20|108930.8|108880.8|108927.5|108877.5|108931.9|108881.9|108926.3|108876.3|41
1731044130000|2024-11-08 05:35:30|108926.4|108876.4|108931.8|108881.8|108934|108884|108926.2|108876.2|25
1731044140000|2024-11-08 05:35:40|108932|108882|108929.2|108879.2|108932|108882|108927.8|108877.8|10
1731044150000|2024-11-08 05:35:50|108928.6|108878.6|108930.9|108880.9|108932.6|108882.6|108925.1|108875.1|34
1731044160000|2024-11-08 05:36:00|108929.3|108879.3|108933.4|108883.4|108938.8|108888.8|108927|108877|34
1731044170000|2024-11-08 05:36:10|108932.9|108882.9|108934.8|108884.8|108938.5|108888.5|108927.1|108877.1|48
1731044180000|2024-11-08 05:36:20|108934.2|108884.2|108936.8|108886.8|108938.1|108888.1|108933.3|108883.3|20
1731044190000|2024-11-08 05:36:30|108936|108886|108930.7|108880.7|108937.8|108887.8|108929.9|108879.9|38
1731044200000|2024-11-08 05:36:40|108932.7|108882.7|108932.9|108882.9|108938.7|108888.7|108931.5|108881.5|43
1731044210000|2024-11-08 05:36:50|108933.4|108883.4|108931.9|108881.9|108933.9|108883.9|108927.5|108877.5|65
1731044220000|2024-11-08 05:37:00|108933.3|108883.3|108935.6|108885.6|108937.4|108887.4|108928.9|108878.9|62
1731044230000|2024-11-08 05:37:10|108932.2|108882.2|108928.3|108878.3|108933.7|108883.7|108928.3|108878.3|40
1731044240000|2024-11-08 05:37:20|108929.5|108879.5|108929.5|108879.5|108934.6|108884.6|108926.6|108876.6|36
1731044250000|2024-11-08 05:37:30|108930.8|108880.8|108931.3|108881.3|108934.6|108884.6|108924.6|108874.6|53
1731044260000|2024-11-08 05:37:40|108932.3|108882.3|108928|108878|108932.3|108882.3|108925.6|108875.6|37
1731044270000|2024-11-08 05:37:50|108929.3|108879.3|108943.5|108893.5|108944.2|108894.2|108926.5|108876.5|40
1731044280000|2024-11-08 05:38:00|108944.1|108894.1|108930.7|108880.7|108947.5|108897.5|108930.2|108880.2|50
1731044290000|2024-11-08 05:38:10|108931.1|108881.1|108946.1|108896.1|108946.1|108896.1|108930.8|108880.8|54
1731044300000|2024-11-08 05:38:20|108944.9|108894.9|108927.9|108877.9|108946.4|108896.4|108927.9|108877.9|53
1731044310000|2024-11-08 05:38:30|108930.4|108880.4|108931.1|108881.1|108935.1|108885.1|108929.3|108879.3|63
1731044320000|2024-11-08 05:38:40|108932.9|108882.9|108929.4|108879.4|108933.9|108883.9|108927.4|108877.4|61
1731044330000|2024-11-08 05:38:50|108930.8|108880.8|108933.8|108883.8|108936.3|108886.3|108929.1|108879.1|41
1731044340000|2024-11-08 05:39:00|108930.9|108880.9|108930|108880|108933.3|108883.3|108929.8|108879.8|40
1731044350000|2024-11-08 05:39:10|108931.6|108881.6|108932.9|108882.9|108933.4|108883.4|108929.9|108879.9|32
1731044360000|2024-11-08 05:39:20|108932.8|108882.8|108929.7|108879.7|108933.4|108883.4|108929.7|108879.7|23
1731044370000|2024-11-08 05:39:30|108929.9|108879.9|108929.8|108879.8|108929.9|108879.9|108929.8|108879.8|4
1731044380000|2024-11-08 05:39:40|108930.8|108880.8|108937.6|108887.6|108940.9|108890.9|108927.9|108877.9|50
1731044390000|2024-11-08 05:39:50|108937.1|108887.1|108933.3|108883.3|108937.1|108887.1|108927.6|108877.6|46
1731044400000|2024-11-08 05:40:00|108933.4|108883.4|108931.3|108881.3|108933.5|108883.5|108929.7|108879.7|34
1731044410000|2024-11-08 05:40:10|108930.6|108880.6|108931.4|108881.4|108933.9|108883.9|108928.6|108878.6|38
1731044420000|2024-11-08 05:40:20|108930.4|108880.4|108928.9|108878.9|108930.5|108880.5|108925.6|108875.6|47
1731044430000|2024-11-08 05:40:30|108929.5|108879.5|108924.9|108874.9|108929.5|108879.5|108922.2|108872.2|44
1731044440000|2024-11-08 05:40:40|108926.1|108876.1|108914.9|108864.9|108928|108878|108913.2|108863.2|58
1731044450000|2024-11-08 05:40:50|108916.9|108866.9|108926.6|108876.6|108926.9|108876.9|108914.3|108864.3|50
1731044460000|2024-11-08 05:41:00|108926.3|108876.3|108935.4|108885.4|108936.5|108886.5|108924.8|108874.8|33
1731044470000|2024-11-08 05:41:10|108934.8|108884.8|108944.3|108894.3|108944.3|108894.3|108932.6|108882.6|54
1731044480000|2024-11-08 05:41:20|108942.5|108892.5|108943.4|108893.4|108945.4|108895.4|108937.6|108887.6|18
1731044490000|2024-11-08 05:41:30|108945.4|108895.4|108940.2|108890.2|108945.4|108895.4|108938.1|108888.1|16
1731044500000|2024-11-08 05:41:40|108940.3|108890.3|108945.3|108895.3|108947.6|108897.6|108938.6|108888.6|33
1731044510000|2024-11-08 05:41:50|108942.4|108892.4|108945.7|108895.7|108949.2|108899.2|108940.8|108890.8|47
1731044520000|2024-11-08 05:42:00|108944.7|108894.7|108937.9|108887.9|108946.9|108896.9|108935.3|108885.3|63
1731044530000|2024-11-08 05:42:10|108939.5|108889.5|108941.9|108891.9|108943.8|108893.8|108939.2|108889.2|40
1731044540000|2024-11-08 05:42:20|108943.8|108893.8|108941.2|108891.2|108944.9|108894.9|108939.1|108889.1|58
1731044550000|2024-11-08 05:42:30|108943.5|108893.5|108944.2|108894.2|108944.2|108894.2|108935.2|108885.2|49
1731044560000|2024-11-08 05:42:40|108940.1|108890.1|108941.5|108891.5|108943.6|108893.6|108935|108885|54
1731044570000|2024-11-08 05:42:50|108941|108891|108944.6|108894.6|108946.6|108896.6|108937.3|108887.3|43
1731044580000|2024-11-08 05:43:00|108945.4|108895.4|108944.2|108894.2|108948.8|108898.8|108943.1|108893.1|54
1731044590000|2024-11-08 05:43:10|108946.9|108896.9|108949.8|108899.8|108952.7|108902.7|108941.6|108891.6|56
1731044600000|2024-11-08 05:43:20|108950.2|108900.2|108962.7|108912.7|108962.9|108912.9|108950.2|108900.2|42
1731044610000|2024-11-08 05:43:30|108962.3|108912.3|108963.8|108913.8|108963.8|108913.8|108960.2|108910.2|33
1731044620000|2024-11-08 05:43:40|108965.4|108915.4|108977|108927|108977.4|108927.4|108965.4|108915.4|26
1731044630000|2024-11-08 05:43:50|108975.5|108925.5|108968.6|108918.6|108975.5|108925.5|108967.7|108917.7|39
1731044640000|2024-11-08 05:44:00|108968.5|108918.5|108970.7|108920.7|108973.6|108923.6|108968.2|108918.2|41
1731044650000|2024-11-08 05:44:10|108971.7|108921.7|108980.9|108930.9|108982.1|108932.1|108971.1|108921.1|50
1731044660000|2024-11-08 05:44:20|108981.9|108931.9|108977.8|108927.8|108982.5|108932.5|108977.1|108927.1|33
1731044670000|2024-11-08 05:44:30|108976.8|108926.8|108949|108899|108978.6|108928.6|108949|108899|31
1731044680000|2024-11-08 05:44:40|108948|108898|108934.5|108884.5|108949.5|108899.5|108934.5|108884.5|19
1731044690000|2024-11-08 05:44:50|108933.8|108883.8|108932.4|108882.4|108934.5|108884.5|108929.5|108879.5|28
1731044700000|2024-11-08 05:45:00|108932.9|108882.9|108927.8|108877.8|108934.4|108884.4|108927.8|108877.8|23
1731044710000|2024-11-08 05:45:10|108927|108877|108929.3|108879.3|108932.4|108882.4|108927|108877|27
1731044720000|2024-11-08 05:45:20|108930.3|108880.3|108918.9|108868.9|108932|108882|108918.9|108868.9|32
1731044730000|2024-11-08 05:45:30|108917.7|108867.7|108920.1|108870.1|108923.6|108873.6|108915.8|108865.8|20
1731044740000|2024-11-08 05:45:40|108920.2|108870.2|108911.5|108861.5|108922.5|108872.5|108909.4|108859.4|27
1731044750000|2024-11-08 05:45:50|108912.9|108862.9|108913.3|108863.3|108915.5|108865.5|108912.9|108862.9|21
1731044760000|2024-11-08 05:46:00|108914.1|108864.1|108920|108870|108921|108871|108914|108864|13
1731044770000|2024-11-08 05:46:10|108920.3|108870.3|108920.2|108870.2|108921.8|108871.8|108918|108868|34
1731044780000|2024-11-08 05:46:20|108917.7|108867.7|108920.8|108870.8|108921|108871|108917.7|108867.7|7
1731044790000|2024-11-08 05:46:30|108920.2|108870.2|108909.2|108859.2|108920.2|108870.2|108909|108859|37
1731044800000|2024-11-08 05:46:40|108910.2|108860.2|108910.3|108860.3|108914.5|108864.5|108905.7|108855.7|47
1731044810000|2024-11-08 05:46:50|108909.1|108859.1|108899.5|108849.5|108910.1|108860.1|108898.5|108848.5|46
1731044820000|2024-11-08 05:47:00|108901|108851|108901.8|108851.8|108906|108856|108897|108847|64
1731044830000|2024-11-08 05:47:10|108901|108851|108901.4|108851.4|108904.4|108854.4|108900.2|108850.2|64
1731044840000|2024-11-08 05:47:20|108903|108853|108900.8|108850.8|108903.7|108853.7|108899.4|108849.4|61
1731044850000|2024-11-08 05:47:30|108900|108850|108902|108852|108902.8|108852.8|108897.4|108847.4|52
1731044860000|2024-11-08 05:47:40|108900.9|108850.9|108904.3|108854.3|108905.3|108855.3|108900.3|108850.3|40
1731044870000|2024-11-08 05:47:50|108906.9|108856.9|108906.7|108856.7|108909.4|108859.4|108903.4|108853.4|30
1731044880000|2024-11-08 05:48:00|108905.7|108855.7|108901.7|108851.7|108906.7|108856.7|108896.7|108846.7|52
1731044890000|2024-11-08 05:48:10|108904|108854|108907.8|108857.8|108909.5|108859.5|108900.1|108850.1|41
1731044900000|2024-11-08 05:48:20|108907.6|108857.6|108905.1|108855.1|108908.8|108858.8|108903.5|108853.5|33
1731044910000|2024-11-08 05:48:30|108904.9|108854.9|108903|108853|108905.1|108855.1|108901.7|108851.7|16
1731044920000|2024-11-08 05:48:40|108904.3|108854.3|108908.6|108858.6|108909.6|108859.6|108902.7|108852.7|30
1731044930000|2024-11-08 05:48:50|108908.7|108858.7|108917.2|108867.2|108921.4|108871.4|108908.5|108858.5|42
1731044940000|2024-11-08 05:49:00|108918.9|108868.9|108917.9|108867.9|108920.3|108870.3|108914.2|108864.2|52
1731044950000|2024-11-08 05:49:10|108918.7|108868.7|108915|108865|108920.6|108870.6|108912.2|108862.2|43
1731044960000|2024-11-08 05:49:20|108912.2|108862.2|108907.6|108857.6|108916|108866|108907.6|108857.6|11
1731044970000|2024-11-08 05:49:30|108911.2|108861.2|108898.6|108848.6|108913.1|108863.1|108897.8|108847.8|39
1731044980000|2024-11-08 05:49:40|108899.4|108849.4|108893.5|108843.5|108900.3|108850.3|108893.5|108843.5|41
1731044990000|2024-11-08 05:49:50|108893.2|108843.2|108892.2|108842.2|108895.5|108845.5|108887.2|108837.2|52
1731045000000|2024-11-08 05:50:00|108890.8|108840.8|108892.4|108842.4|108894.8|108844.8|108888.1|108838.1|50
1731045010000|2024-11-08 05:50:10|108893|108843|108881.9|108831.9|108894.7|108844.7|108881.8|108831.8|33
1731045020000|2024-11-08 05:50:20|108882.5|108832.5|108886.5|108836.5|108888.9|108838.9|108880.5|108830.5|52
1731045030000|2024-11-08 05:50:30|108887.1|108837.1|108881|108831|108888|108838|108881|108831|51
1731045040000|2024-11-08 05:50:40|108881.9|108831.9|108882.7|108832.7|108883|108833|108878.8|108828.8|36
1731045050000|2024-11-08 05:50:50|108881.5|108831.5|108881.2|108831.2|108884.7|108834.7|108879.7|108829.7|22
1731045060000|2024-11-08 05:51:00|108879.6|108829.6|108886.6|108836.6|108886.7|108836.7|108878.8|108828.8|40
1731045070000|2024-11-08 05:51:10|108885.5|108835.5|108880.1|108830.1|108886.6|108836.6|108878.9|108828.9|31
1731045080000|2024-11-08 05:51:20|108880|108830|108880.3|108830.3|108881.7|108831.7|108877.5|108827.5|24
1731045090000|2024-11-08 05:51:30|108878.5|108828.5|108880.9|108830.9|108883.3|108833.3|108878|108828|29
1731045100000|2024-11-08 05:51:40|108881.1|108831.1|108872.5|108822.5|108882.4|108832.4|108872.5|108822.5|42
1731045110000|2024-11-08 05:51:50|108872.6|108822.6|108872.6|108822.6|108876|108826|108869.5|108819.5|44
1731045120000|2024-11-08 05:52:00|108872.5|108822.5|108872.4|108822.4|108877.7|108827.7|108872.4|108822.4|23
1731045130000|2024-11-08 05:52:10|108873.3|108823.3|108871.4|108821.4|108874|108824|108869.7|108819.7|44
1731045140000|2024-11-08 05:52:20|108871.6|108821.6|108877.8|108827.8|108879.4|108829.4|108869.2|108819.2|27
1731045150000|2024-11-08 05:52:30|108878.6|108828.6|108881.9|108831.9|108883.3|108833.3|108878.6|108828.6|40
1731045160000|2024-11-08 05:52:40|108882.5|108832.5|108883.6|108833.6|108884.5|108834.5|108877.9|108827.9|38
1731045170000|2024-11-08 05:52:50|108882.5|108832.5|108888.5|108838.5|108889|108839|108879.2|108829.2|32
1731045180000|2024-11-08 05:53:00|108889.3|108839.3|108886|108836|108890.3|108840.3|108886|108836|29
1731045190000|2024-11-08 05:53:10|108886.3|108836.3|108889.5|108839.5|108891.2|108841.2|108886.3|108836.3|15
1731045200000|2024-11-08 05:53:20|108890.5|108840.5|108897.5|108847.5|108899.9|108849.9|108890.5|108840.5|42
1731045210000|2024-11-08 05:53:30|108897.4|108847.4|108897.9|108847.9|108898.6|108848.6|108897.4|108847.4|7
1731045220000|2024-11-08 05:53:40|108898|108848|108896.6|108846.6|108899.5|108849.5|108890.8|108840.8|48
1731045230000|2024-11-08 05:53:50|108896.4|108846.4|108896.4|108846.4|108897.6|108847.6|108895.2|108845.2|20
1731045240000|2024-11-08 05:54:00|108897.6|108847.6|108894.2|108844.2|108898.1|108848.1|108891|108841|31
1731045250000|2024-11-08 05:54:10|108894.5|108844.5|108894.9|108844.9|108897.2|108847.2|108893.1|108843.1|30
1731045260000|2024-11-08 05:54:20|108895.4|108845.4|108894|108844|108896.2|108846.2|108892.2|108842.2|37
1731045270000|2024-11-08 05:54:30|108894.1|108844.1|108893.6|108843.6|108894.9|108844.9|108891.9|108841.9|45
1731045280000|2024-11-08 05:54:40|108892.7|108842.7|108896.7|108846.7|108898.3|108848.3|108889.8|108839.8|31
1731045290000|2024-11-08 05:54:50|108896.5|108846.5|108896.4|108846.4|108897.9|108847.9|108896.1|108846.1|27
1731045300000|2024-11-08 05:55:00|108901.8|108851.8|108906.5|108856.5|108909.4|108859.4|108901.8|108851.8|32
1731045310000|2024-11-08 05:55:10|108905.9|108855.9|108906.4|108856.4|108908.5|108858.5|108905|108855|23
1731045320000|2024-11-08 05:55:20|108905.6|108855.6|108920.4|108870.4|108920.5|108870.5|108905.4|108855.4|40
1731045330000|2024-11-08 05:55:30|108921.6|108871.6|108921.3|108871.3|108925.2|108875.2|108917.5|108867.5|26
1731045340000|2024-11-08 05:55:40|108922.7|108872.7|108916.6|108866.6|108922.7|108872.7|108915|108865|26
1731045350000|2024-11-08 05:55:50|108916.4|108866.4|108918.7|108868.7|108918.8|108868.8|108911.8|108861.8|45
1731045360000|2024-11-08 05:56:00|108915|108865|108912.7|108862.7|108918|108868|108905.9|108855.9|40
1731045370000|2024-11-08 05:56:10|108913.3|108863.3|108913.3|108863.3|108916.5|108866.5|108911.5|108861.5|23
1731045380000|2024-11-08 05:56:20|108914.1|108864.1|108906.4|108856.4|108915.1|108865.1|108903.8|108853.8|35
1731045390000|2024-11-08 05:56:30|108906.8|108856.8|108908.6|108858.6|108908.6|108858.6|108904.3|108854.3|29
1731045400000|2024-11-08 05:56:40|108909.4|108859.4|108910.4|108860.4|108914.2|108864.2|108907.6|108857.6|33
1731045410000|2024-11-08 05:56:50|108910.3|108860.3|108916.8|108866.8|108916.9|108866.9|108908.5|108858.5|40
1731045420000|2024-11-08 05:57:00|108918.9|108868.9|108916.3|108866.3|108918.9|108868.9|108913.3|108863.3|30
1731045430000|2024-11-08 05:57:10|108915.1|108865.1|108926.2|108876.2|108929.7|108879.7|108914.9|108864.9|28
1731045440000|2024-11-08 05:57:20|108928.2|108878.2|108938.5|108888.5|108940.5|108890.5|108926.2|108876.2|43
1731045450000|2024-11-08 05:57:30|108938.8|108888.8|108942.3|108892.3|108942.3|108892.3|108936.4|108886.4|26
1731045460000|2024-11-08 05:57:40|108940|108890|108938.1|108888.1|108941.8|108891.8|108938.1|108888.1|14
1731045470000|2024-11-08 05:57:50|108937.1|108887.1|108939.3|108889.3|108941.4|108891.4|108935.4|108885.4|28
1731045480000|2024-11-08 05:58:00|108939.2|108889.2|108945.4|108895.4|108945.4|108895.4|108938.9|108888.9|32
1731045490000|2024-11-08 05:58:10|108945.3|108895.3|108939.1|108889.1|108948.6|108898.6|108939.1|108889.1|44
1731045500000|2024-11-08 05:58:20|108936.7|108886.7|108935.5|108885.5|108939.8|108889.8|108934.4|108884.4|29
1731045510000|2024-11-08 05:58:30|108935.4|108885.4|108926.4|108876.4|108935.4|108885.4|108924.5|108874.5|17
1731045520000|2024-11-08 05:58:40|108926.7|108876.7|108923.2|108873.2|108926.7|108876.7|108921.2|108871.2|15
1731045530000|2024-11-08 05:58:50|108920.3|108870.3|108910.5|108860.5|108923.4|108873.4|108910.3|108860.3|23
1731045540000|2024-11-08 05:59:00|108909.2|108859.2|108909.6|108859.6|108912.4|108862.4|108907.6|108857.6|28
1731045550000|2024-11-08 05:59:10|108907.7|108857.7|108908.2|108858.2|108913.2|108863.2|108907.7|108857.7|24
1731045560000|2024-11-08 05:59:20|108911.8|108861.8|108910.9|108860.9|108912.4|108862.4|108907.2|108857.2|14
1731045570000|2024-11-08 05:59:30|108910.1|108860.1|108920.3|108870.3|108920.3|108870.3|108910.1|108860.1|21
1731045580000|2024-11-08 05:59:40|108919.6|108869.6|108922.2|108872.2|108922.2|108872.2|108916.8|108866.8|12
1731045590000|2024-11-08 05:59:50|108921.8|108871.8|108924.9|108874.9|108924.9|108874.9|108921.8|108871.8|4
1731045600000|2024-11-08 06:00:00|108919.9|108869.9|108898.2|108848.2|108920.8|108870.8|108898.2|108848.2|44
1731045610000|2024-11-08 06:00:10|108899.2|108849.2|108901|108851|108901.9|108851.9|108897.1|108847.1|43
1731045620000|2024-11-08 06:00:20|108898.3|108848.3|108899.8|108849.8|108902.4|108852.4|108897.5|108847.5|46
1731045630000|2024-11-08 06:00:30|108899.1|108849.1|108898|108848|108901.1|108851.1|108894.2|108844.2|47
1731045640000|2024-11-08 06:00:40|108899|108849|108895.3|108845.3|108901.9|108851.9|108895.3|108845.3|35
1731045650000|2024-11-08 06:00:50|108896.7|108846.7|108898.7|108848.7|108900|108850|108896.3|108846.3|39
1731045660000|2024-11-08 06:01:00|108899.2|108849.2|108899.6|108849.6|108901.8|108851.8|108896.9|108846.9|39
1731045670000|2024-11-08 06:01:10|108900.6|108850.6|108900.7|108850.7|108901.8|108851.8|108897.7|108847.7|59
1731045680000|2024-11-08 06:01:20|108900|108850|108898.9|108848.9|108902.2|108852.2|108898.1|108848.1|54
1731045690000|2024-11-08 06:01:30|108900.9|108850.9|108900.9|108850.9|108906.1|108856.1|108897.1|108847.1|64
1731045700000|2024-11-08 06:01:40|108900.2|108850.2|108904.7|108854.7|108907.3|108857.3|108900.2|108850.2|55
1731045710000|2024-11-08 06:01:50|108904.3|108854.3|108905.1|108855.1|108907.7|108857.7|108901.1|108851.1|59
1731045720000|2024-11-08 06:02:00|108905.7|108855.7|108904.5|108854.5|108907.6|108857.6|108900.1|108850.1|65
1731045730000|2024-11-08 06:02:10|108906.4|108856.4|108904|108854|108908.5|108858.5|108901.3|108851.3|63
1731045740000|2024-11-08 06:02:20|108901.9|108851.9|108902.7|108852.7|108907.1|108857.1|108900.2|108850.2|60
1731045750000|2024-11-08 06:02:30|108900.8|108850.8|108900.6|108850.6|108902.7|108852.7|108898.7|108848.7|54
1731045760000|2024-11-08 06:02:40|108900|108850|108906|108856|108910.5|108860.5|108899.5|108849.5|64
1731045770000|2024-11-08 06:02:50|108906.1|108856.1|108904.2|108854.2|108906.3|108856.3|108901.4|108851.4|57
1731045780000|2024-11-08 06:03:00|108903.5|108853.5|108898.4|108848.4|108905.4|108855.4|108897.1|108847.1|49
1731045790000|2024-11-08 06:03:10|108899.3|108849.3|108901.2|108851.2|108901.2|108851.2|108892.5|108842.5|66
1731045800000|2024-11-08 06:03:20|108899.1|108849.1|108901.1|108851.1|108902.4|108852.4|108898.8|108848.8|52
1731045810000|2024-11-08 06:03:30|108900.9|108850.9|108901.6|108851.6|108902.8|108852.8|108898.9|108848.9|26
1731045820000|2024-11-08 06:03:40|108901.1|108851.1|108902.1|108852.1|108903.4|108853.4|108897|108847|21
1731045830000|2024-11-08 06:03:50|108903.1|108853.1|108890|108840|108904.2|108854.2|108890|108840|44
1731045840000|2024-11-08 06:04:00|108889.9|108839.9|108892.8|108842.8|108895.3|108845.3|108888.5|108838.5|71
1731045850000|2024-11-08 06:04:10|108891.5|108841.5|108894.1|108844.1|108895.2|108845.2|108889.3|108839.3|51
1731045860000|2024-11-08 06:04:20|108893.6|108843.6|108891|108841|108895.6|108845.6|108887.1|108837.1|62
1731045870000|2024-11-08 06:04:30|108891.9|108841.9|108898.5|108848.5|108900|108850|108891|108841|69
1731045880000|2024-11-08 06:04:40|108899|108849|108899.3|108849.3|108903.8|108853.8|108895.5|108845.5|66
1731045890000|2024-11-08 06:04:50|108901|108851|108896.7|108846.7|108902.8|108852.8|108893.2|108843.2|65
1731045900000|2024-11-08 06:05:00|108897.5|108847.5|108894.5|108844.5|108898.2|108848.2|108893.9|108843.9|36
1731045910000|2024-11-08 06:05:10|108891.5|108841.5|108896.7|108846.7|108898.6|108848.6|108890.8|108840.8|50
1731045920000|2024-11-08 06:05:20|108898.3|108848.3|108894.2|108844.2|108901.8|108851.8|108890.6|108840.6|34
1731045930000|2024-11-08 06:05:30|108894.6|108844.6|108881.1|108831.1|108895|108845|108881.1|108831.1|45
1731045940000|2024-11-08 06:05:40|108882.3|108832.3|108896.2|108846.2|108898|108848|108881.5|108831.5|50
1731045950000|2024-11-08 06:05:50|108900|108850|108884.8|108834.8|108900.7|108850.7|108884.8|108834.8|51
1731045960000|2024-11-08 06:06:00|108889|108839|108882.8|108832.8|108891.8|108841.8|108882.1|108832.1|73
1731045970000|2024-11-08 06:06:10|108886.2|108836.2|108886.4|108836.4|108886.7|108836.7|108880.1|108830.1|61
1731045980000|2024-11-08 06:06:20|108886.3|108836.3|108883|108833|108888.1|108838.1|108877.7|108827.7|47
1731045990000|2024-11-08 06:06:30|108885.7|108835.7|108882.2|108832.2|108888.6|108838.6|108881.7|108831.7|63
1731046000000|2024-11-08 06:06:40|108884.3|108834.3|108888.2|108838.2|108890.4|108840.4|108884.3|108834.3|37
1731046010000|2024-11-08 06:06:50|108885.2|108835.2|108884.9|108834.9|108890.7|108840.7|108884.9|108834.9|52
1731046020000|2024-11-08 06:07:00|108887.4|108837.4|108890.4|108840.4|108892|108842|108882.4|108832.4|53
1731046030000|2024-11-08 06:07:10|108887|108837|108891.4|108841.4|108899.8|108849.8|108887|108837|67
1731046040000|2024-11-08 06:07:20|108889.3|108839.3|108890.8|108840.8|108893.2|108843.2|108884.7|108834.7|42
1731046050000|2024-11-08 06:07:30|108887.9|108837.9|108887.4|108837.4|108892.2|108842.2|108885.3|108835.3|42
1731046060000|2024-11-08 06:07:40|108885.4|108835.4|108899.4|108849.4|108899.4|108849.4|108883.1|108833.1|58
1731046070000|2024-11-08 06:07:50|108900|108850|108891.3|108841.3|108901.8|108851.8|108887.2|108837.2|59
1731046080000|2024-11-08 06:08:00|108894.1|108844.1|108897.8|108847.8|108899.3|108849.3|108889|108839|56
1731046090000|2024-11-08 06:08:10|108897.6|108847.6|108887.5|108837.5|108899.4|108849.4|108887.5|108837.5|55
1731046100000|2024-11-08 06:08:20|108887|108837|108889.6|108839.6|108895.4|108845.4|108886.6|108836.6|67
1731046110000|2024-11-08 06:08:30|108889.4|108839.4|108890.7|108840.7|108892.7|108842.7|108887.8|108837.8|49
1731046120000|2024-11-08 06:08:40|108892.4|108842.4|108892.5|108842.5|108892.5|108842.5|108887.1|108837.1|56
1731046130000|2024-11-08 06:08:50|108889.3|108839.3|108891.1|108841.1|108893|108843|108884.2|108834.2|56
1731046140000|2024-11-08 06:09:00|108892.8|108842.8|108893.7|108843.7|108897.2|108847.2|108888.4|108838.4|54
1731046150000|2024-11-08 06:09:10|108890.9|108840.9|108891.9|108841.9|108894.3|108844.3|108885.8|108835.8|55
1731046160000|2024-11-08 06:09:20|108891.5|108841.5|108897.4|108847.4|108904.3|108854.3|108890.6|108840.6|63
1731046170000|2024-11-08 06:09:30|108896.8|108846.8|108901|108851|108901.5|108851.5|108890.3|108840.3|58
1731046180000|2024-11-08 06:09:40|108900.8|108850.8|108902.4|108852.4|108904.1|108854.1|108897.5|108847.5|55
1731046190000|2024-11-08 06:09:50|108903|108853|108892.7|108842.7|108904.1|108854.1|108892.7|108842.7|56
1731046200000|2024-11-08 06:10:00|108895|108845|108907.3|108857.3|108908.9|108858.9|108892.9|108842.9|33
1731046210000|2024-11-08 06:10:10|108907.2|108857.2|108907.4|108857.4|108909.3|108859.3|108901|108851|54
1731046220000|2024-11-08 06:10:20|108907.1|108857.1|108909.3|108859.3|108914.6|108864.6|108907.1|108857.1|55
1731046230000|2024-11-08 06:10:30|108910.1|108860.1|108915|108865|108918.8|108868.8|108907.7|108857.7|63
1731046240000|2024-11-08 06:10:40|108914|108864|108911.1|108861.1|108919.3|108869.3|108910.1|108860.1|50
1731046250000|2024-11-08 06:10:50|108911.5|108861.5|108943.2|108893.2|108943.3|108893.3|108911.1|108861.1|44
1731046260000|2024-11-08 06:11:00|108945.6|108895.6|108948.1|108898.1|108948.6|108898.6|108938.1|108888.1|64
1731046270000|2024-11-08 06:11:10|108944.9|108894.9|108949.9|108899.9|108950.4|108900.4|108939.3|108889.3|52
1731046280000|2024-11-08 06:11:20|108949.4|108899.4|108962.6|108912.6|108963.1|108913.1|108948.4|108898.4|38
1731046290000|2024-11-08 06:11:30|108959.5|108909.5|108958.1|108908.1|108967.6|108917.6|108955.4|108905.4|50
1731046300000|2024-11-08 06:11:40|108957.5|108907.5|108954.7|108904.7|108964.4|108914.4|108954.7|108904.7|51
1731046310000|2024-11-08 06:11:50|108955.3|108905.3|108961|108911|108963.3|108913.3|108954.6|108904.6|63
1731046320000|2024-11-08 06:12:00|108961.7|108911.7|108959.1|108909.1|108965.7|108915.7|108955.5|108905.5|48
1731046330000|2024-11-08 06:12:10|108958.6|108908.6|108957.6|108907.6|108961.1|108911.1|108953|108903|39
1731046340000|2024-11-08 06:12:20|108956|108906|108951.9|108901.9|108958.5|108908.5|108950.5|108900.5|31
1731046350000|2024-11-08 06:12:30|108951.6|108901.6|108951.3|108901.3|108954.9|108904.9|108947.9|108897.9|37
1731046360000|2024-11-08 06:12:40|108950.8|108900.8|108955.8|108905.8|108955.8|108905.8|108948.5|108898.5|29
1731046370000|2024-11-08 06:12:50|108953.8|108903.8|108950.4|108900.4|108957.3|108907.3|108947.5|108897.5|48
1731046380000|2024-11-08 06:13:00|108953.2|108903.2|108958.9|108908.9|108963.1|108913.1|108953.2|108903.2|41
1731046390000|2024-11-08 06:13:10|108961.1|108911.1|108956.9|108906.9|108962.9|108912.9|108955.7|108905.7|40
1731046400000|2024-11-08 06:13:20|108959.4|108909.4|108968.9|108918.9|108968.9|108918.9|108956.1|108906.1|50
1731046410000|2024-11-08 06:13:30|108965.9|108915.9|108976.3|108926.3|108978.4|108928.4|108965.9|108915.9|50
1731046420000|2024-11-08 06:13:40|108977.4|108927.4|108980.8|108930.8|108981.4|108931.4|108976.4|108926.4|53
1731046430000|2024-11-08 06:13:50|108979.9|108929.9|108976.3|108926.3|108980.3|108930.3|108975.6|108925.6|33
1731046440000|2024-11-08 06:14:00|108977.3|108927.3|108976.1|108926.1|108979.6|108929.6|108975.5|108925.5|56
1731046450000|2024-11-08 06:14:10|108975.3|108925.3|108980.9|108930.9|108982.5|108932.5|108973.9|108923.9|33
1731046460000|2024-11-08 06:14:20|108981.9|108931.9|108983.5|108933.5|108983.5|108933.5|108977.9|108927.9|20
1731046470000|2024-11-08 06:14:30|108983.4|108933.4|108983.4|108933.4|108983.8|108933.8|108979.2|108929.2|36
1731046480000|2024-11-08 06:14:40|108982.8|108932.8|108982.5|108932.5|108983.9|108933.9|108978.4|108928.4|45
1731046490000|2024-11-08 06:14:50|108981.5|108931.5|108979.9|108929.9|108983.5|108933.5|108977.3|108927.3|42
1731046500000|2024-11-08 06:15:00|108983.5|108933.5|108978.4|108928.4|108983.6|108933.6|108975.3|108925.3|58
1731046510000|2024-11-08 06:15:10|108979.8|108929.8|108980.6|108930.6|108985.4|108935.4|108978|108928|45
1731046520000|2024-11-08 06:15:20|108980.2|108930.2|108979.3|108929.3|108983.4|108933.4|108977.6|108927.6|61
1731046530000|2024-11-08 06:15:30|108980.6|108930.6|108975.5|108925.5|108980.9|108930.9|108967.7|108917.7|59
1731046540000|2024-11-08 06:15:40|108975.1|108925.1|108973.9|108923.9|108977.3|108927.3|108972|108922|45
1731046550000|2024-11-08 06:15:50|108971.1|108921.1|108972.8|108922.8|108975.6|108925.6|108970.6|108920.6|33
1731046560000|2024-11-08 06:16:00|108972.7|108922.7|108971.3|108921.3|108977.7|108927.7|108967.9|108917.9|49
1731046570000|2024-11-08 06:16:10|108972.5|108922.5|108973.2|108923.2|108978|108928|108970|108920|53
1731046580000|2024-11-08 06:16:20|108971.9|108921.9|108969.9|108919.9|108974.4|108924.4|108968.6|108918.6|45
1731046590000|2024-11-08 06:16:30|108969.5|108919.5|108968.8|108918.8|108971.6|108921.6|108966.5|108916.5|30
1731046600000|2024-11-08 06:16:40|108973.1|108923.1|108972.6|108922.6|108975|108925|108965.4|108915.4|63
1731046610000|2024-11-08 06:16:50|108971.6|108921.6|108974.2|108924.2|108976.2|108926.2|108968.9|108918.9|52
1731046620000|2024-11-08 06:17:00|108974.1|108924.1|108976.4|108926.4|108979.7|108929.7|108971|108921|34
1731046630000|2024-11-08 06:17:10|108973.9|108923.9|108976.4|108926.4|108979.5|108929.5|108973.3|108923.3|53
1731046640000|2024-11-08 06:17:20|108975.4|108925.4|108977.9|108927.9|108979.8|108929.8|108973.7|108923.7|50
1731046650000|2024-11-08 06:17:30|108974.2|108924.2|108978.5|108928.5|108981|108931|108974.2|108924.2|35
1731046660000|2024-11-08 06:17:40|108974.5|108924.5|108977.3|108927.3|108979.3|108929.3|108974.4|108924.4|31
1731046670000|2024-11-08 06:17:50|108977.9|108927.9|108981.1|108931.1|108981.9|108931.9|108977.9|108927.9|30
1731046680000|2024-11-08 06:18:00|108980.7|108930.7|108980|108930|108983.5|108933.5|108980|108930|39
1731046690000|2024-11-08 06:18:10|108979.9|108929.9|108980.2|108930.2|108987.1|108937.1|108978.3|108928.3|42
1731046700000|2024-11-08 06:18:20|108978.8|108928.8|108981.9|108931.9|108985.2|108935.2|108978.8|108928.8|48
1731046710000|2024-11-08 06:18:30|108982.7|108932.7|108981.8|108931.8|108988|108938|108978.2|108928.2|31
1731046720000|2024-11-08 06:18:40|108981.7|108931.7|108980.3|108930.3|108983.3|108933.3|108978.9|108928.9|22
1731046730000|2024-11-08 06:18:50|108980.1|108930.1|108989|108939|108993.8|108943.8|108979.8|108929.8|20
1731046740000|2024-11-08 06:19:00|108990.1|108940.1|108986.7|108936.7|108998.1|108948.1|108983|108933|59
1731046750000|2024-11-08 06:19:10|108987.5|108937.5|108996.7|108946.7|109002.4|108952.4|108987.5|108937.5|60
1731046760000|2024-11-08 06:19:20|108999.3|108949.3|108991.3|108941.3|108999.3|108949.3|108988.3|108938.3|45
1731046770000|2024-11-08 06:19:30|108991.8|108941.8|108988.6|108938.6|108991.8|108941.8|108986.6|108936.6|53
1731046780000|2024-11-08 06:19:40|108989.6|108939.6|108985.9|108935.9|108996.6|108946.6|108985.6|108935.6|41
1731046790000|2024-11-08 06:19:50|108986.5|108936.5|108982|108932|108987.7|108937.7|108982|108932|38
1731046800000|2024-11-08 06:20:00|108982.8|108932.8|108983.7|108933.7|108988.1|108938.1|108982.2|108932.2|39
1731046810000|2024-11-08 06:20:10|108983.6|108933.6|108981|108931|108986.3|108936.3|108981|108931|28
1731046820000|2024-11-08 06:20:20|108982.4|108932.4|108982.6|108932.6|108984.3|108934.3|108980.9|108930.9|10
1731046830000|2024-11-08 06:20:30|108984.5|108934.5|108984.3|108934.3|108986.6|108936.6|108982.6|108932.6|33
1731046840000|2024-11-08 06:20:40|108984.2|108934.2|108981.7|108931.7|108984.2|108934.2|108981.4|108931.4|12
1731046850000|2024-11-08 06:20:50|108981.2|108931.2|108985.7|108935.7|108992.3|108942.3|108981.1|108931.1|24
1731046860000|2024-11-08 06:21:00|108985.4|108935.4|108985.9|108935.9|108990.3|108940.3|108983.7|108933.7|41
1731046870000|2024-11-08 06:21:10|108985.7|108935.7|108998.6|108948.6|109002.6|108952.6|108982.9|108932.9|39
1731046880000|2024-11-08 06:21:20|108997.2|108947.2|108990.6|108940.6|108999.2|108949.2|108988|108938|37
1731046890000|2024-11-08 06:21:30|108991.6|108941.6|108988.3|108938.3|108994.5|108944.5|108986.2|108936.2|38
1731046900000|2024-11-08 06:21:40|108989.9|108939.9|108984.8|108934.8|108989.9|108939.9|108984.7|108934.7|39
1731046910000|2024-11-08 06:21:50|108985|108935|108987.2|108937.2|108987.9|108937.9|108982.9|108932.9|39
1731046920000|2024-11-08 06:22:00|108986.7|108936.7|108986.9|108936.9|108990.6|108940.6|108985.9|108935.9|42
1731046930000|2024-11-08 06:22:10|108986.8|108936.8|108984.1|108934.1|108986.8|108936.8|108984.1|108934.1|32
1731046940000|2024-11-08 06:22:20|108983.6|108933.6|108983|108933|108983.6|108933.6|108979|108929|35
1731046950000|2024-11-08 06:22:30|108983.6|108933.6|108984|108934|108985.1|108935.1|108972.9|108922.9|40
1731046960000|2024-11-08 06:22:40|108983.2|108933.2|108984.4|108934.4|108985.2|108935.2|108980.3|108930.3|24
1731046970000|2024-11-08 06:22:50|108984.3|108934.3|108983.8|108933.8|108985.1|108935.1|108983.2|108933.2|13
1731046980000|2024-11-08 06:23:00|108983.2|108933.2|108985|108935|108989.9|108939.9|108982.8|108932.8|18
1731046990000|2024-11-08 06:23:10|108983.7|108933.7|108982.9|108932.9|108983.7|108933.7|108981.9|108931.9|11
1731047000000|2024-11-08 06:23:20|108982.8|108932.8|108982.8|108932.8|108982.8|108932.8|108982.8|108932.8|1
1731047010000|2024-11-08 06:23:30|108983.6|108933.6|108975.8|108925.8|108983.9|108933.9|108975.3|108925.3|18
1731047020000|2024-11-08 06:23:40|108976.2|108926.2|108976.2|108926.2|108976.6|108926.6|108976.1|108926.1|5
1731047030000|2024-11-08 06:23:50|108977|108927|108991.8|108941.8|108994.1|108944.1|108977|108927|24
1731047040000|2024-11-08 06:24:00|108991.6|108941.6|108992.6|108942.6|108997.8|108947.8|108991.4|108941.4|23
1731047050000|2024-11-08 06:24:10|108993.3|108943.3|108992.1|108942.1|108996.3|108946.3|108991.9|108941.9|16
1731047060000|2024-11-08 06:24:20|108996.1|108946.1|108994.3|108944.3|108999.6|108949.6|108992.1|108942.1|36
1731047070000|2024-11-08 06:24:30|108992.7|108942.7|108992.6|108942.6|108998.4|108948.4|108992.1|108942.1|23
1731047080000|2024-11-08 06:24:40|108996.7|108946.7|108997.7|108947.7|109000.4|108950.4|108993.1|108943.1|17
1731047090000|2024-11-08 06:24:50|109000.4|108950.4|108999|108949|109003|108953|108997.9|108947.9|48
1731047100000|2024-11-08 06:25:00|109002|108952|109000.9|108950.9|109003.7|108953.7|108998|108948|36
1731047110000|2024-11-08 06:25:10|108999.2|108949.2|108993.6|108943.6|109000.9|108950.9|108993.6|108943.6|30
1731047120000|2024-11-08 06:25:20|108998.5|108948.5|108999|108949|109002.2|108952.2|108994.3|108944.3|41
1731047130000|2024-11-08 06:25:30|108998.9|108948.9|108992.3|108942.3|108999|108949|108992.2|108942.2|54
1731047140000|2024-11-08 06:25:40|108996|108946|108993.6|108943.6|108997.4|108947.4|108992.3|108942.3|29
1731047150000|2024-11-08 06:25:50|108995|108945|108994.3|108944.3|108998.1|108948.1|108993.6|108943.6|41
1731047160000|2024-11-08 06:26:00|108998.1|108948.1|108994.8|108944.8|108998.1|108948.1|108993.6|108943.6|36
1731047170000|2024-11-08 06:26:10|108992.1|108942.1|108989.6|108939.6|108995.8|108945.8|108988.9|108938.9|26
1731047180000|2024-11-08 06:26:20|108990.8|108940.8|108991.3|108941.3|108994.2|108944.2|108989.5|108939.5|25
1731047190000|2024-11-08 06:26:30|108991|108941|108992.3|108942.3|108995.2|108945.2|108986.7|108936.7|33
1731047200000|2024-11-08 06:26:40|108997.6|108947.6|109000.1|108950.1|109003.5|108953.5|108995.8|108945.8|35
1731047210000|2024-11-08 06:26:50|109000.2|108950.2|109000.8|108950.8|109000.8|108950.8|108999.2|108949.2|5
1731047220000|2024-11-08 06:27:00|109000.6|108950.6|108998.9|108948.9|109004.9|108954.9|108996.2|108946.2|22
1731047230000|2024-11-08 06:27:10|108999.5|108949.5|108992.2|108942.2|108999.5|108949.5|108990.6|108940.6|34
1731047240000|2024-11-08 06:27:20|108993|108943|108997.1|108947.1|108998|108948|108991.7|108941.7|36
1731047250000|2024-11-08 06:27:30|108997.9|108947.9|108993.9|108943.9|109017.7|108967.7|108993.9|108943.9|30
1731047260000|2024-11-08 06:27:40|108994.2|108944.2|108996.2|108946.2|108999.7|108949.7|108991.5|108941.5|30
1731047270000|2024-11-08 06:27:50|108995.9|108945.9|108990.8|108940.8|108998.9|108948.9|108990.2|108940.2|29
1731047280000|2024-11-08 06:28:00|108988.9|108938.9|108985.3|108935.3|108991.7|108941.7|108980.6|108930.6|31
1731047290000|2024-11-08 06:28:10|108986|108936|108987.8|108937.8|108989.7|108939.7|108981.7|108931.7|26
1731047300000|2024-11-08 06:28:20|108990.4|108940.4|108985.4|108935.4|108990.4|108940.4|108985.4|108935.4|21
1731047310000|2024-11-08 06:28:30|108985.8|108935.8|108986.3|108936.3|108988.9|108938.9|108984.8|108934.8|25
1731047320000|2024-11-08 06:28:40|108986.8|108936.8|108983.3|108933.3|108987.2|108937.2|108983.3|108933.3|15
1731047330000|2024-11-08 06:28:50|108983.7|108933.7|108975.2|108925.2|108984.2|108934.2|108971.5|108921.5|45
1731047340000|2024-11-08 06:29:00|108976.4|108926.4|108975.7|108925.7|108979.2|108929.2|108972.5|108922.5|40
1731047350000|2024-11-08 06:29:10|108975.9|108925.9|108972.3|108922.3|108978.7|108928.7|108970.9|108920.9|15
1731047360000|2024-11-08 06:29:20|108974.2|108924.2|108973.2|108923.2|108977.4|108927.4|108971.6|108921.6|36
1731047370000|2024-11-08 06:29:30|108973|108923|108977|108927|108977.5|108927.5|108972.4|108922.4|31
1731047380000|2024-11-08 06:29:40|108972.7|108922.7|108974.7|108924.7|108978.4|108928.4|108972.6|108922.6|25
1731047390000|2024-11-08 06:29:50|108977.2|108927.2|108974.2|108924.2|108977.3|108927.3|108974.2|108924.2|27
1731047400000|2024-11-08 06:30:00|108976.1|108926.1|108971.1|108921.1|108976.2|108926.2|108970.4|108920.4|40
1731047410000|2024-11-08 06:30:10|108972.7|108922.7|108982.6|108932.6|108983.1|108933.1|108970.6|108920.6|43
1731047420000|2024-11-08 06:30:20|108981.5|108931.5|108981.9|108931.9|108983.4|108933.4|108978.4|108928.4|25
1731047430000|2024-11-08 06:30:30|108980.5|108930.5|108978.3|108928.3|108982.3|108932.3|108976.6|108926.6|23
1731047440000|2024-11-08 06:30:40|108980.4|108930.4|108982.9|108932.9|108990.5|108940.5|108976.6|108926.6|37
1731047450000|2024-11-08 06:30:50|108984.5|108934.5|108984.1|108934.1|108985.2|108935.2|108983.1|108933.1|11
1731047460000|2024-11-08 06:31:00|108985.7|108935.7|108981.6|108931.6|108988.2|108938.2|108979|108929|27
1731047470000|2024-11-08 06:31:10|108981.7|108931.7|108980.4|108930.4|108981.7|108931.7|108972.7|108922.7|24
1731047480000|2024-11-08 06:31:20|108978.7|108928.7|108977.9|108927.9|108980.7|108930.7|108975.4|108925.4|15
1731047490000|2024-11-08 06:31:30|108977.1|108927.1|108971.8|108921.8|108980.1|108930.1|108971.1|108921.1|22
1731047500000|2024-11-08 06:31:40|108974.1|108924.1|108972.1|108922.1|108974.4|108924.4|108971.6|108921.6|11
1731047510000|2024-11-08 06:31:50|108974.3|108924.3|108972.3|108922.3|108974.6|108924.6|108968.7|108918.7|30
1731047520000|2024-11-08 06:32:00|108969.3|108919.3|108976|108926|108980|108930|108969.3|108919.3|24
1731047530000|2024-11-08 06:32:10|108977.9|108927.9|108975.5|108925.5|108980.5|108930.5|108972.5|108922.5|44
1731047540000|2024-11-08 06:32:20|108973.2|108923.2|108976.8|108926.8|108980.2|108930.2|108971.7|108921.7|51
1731047550000|2024-11-08 06:32:30|108977.2|108927.2|108976.9|108926.9|108978.9|108928.9|108972.5|108922.5|40
1731047560000|2024-11-08 06:32:40|108976|108926|108975.7|108925.7|108977.9|108927.9|108971.1|108921.1|47
1731047570000|2024-11-08 06:32:50|108977.9|108927.9|108977.2|108927.2|108979.1|108929.1|108971.2|108921.2|60
1731047580000|2024-11-08 06:33:00|108974.4|108924.4|108968.6|108918.6|108978.7|108928.7|108968.6|108918.6|42
1731047590000|2024-11-08 06:33:10|108971.8|108921.8|108975.5|108925.5|108982.7|108932.7|108966.1|108916.1|60
1731047600000|2024-11-08 06:33:20|108978.3|108928.3|108972.5|108922.5|108982.6|108932.6|108971.1|108921.1|50
1731047610000|2024-11-08 06:33:30|108974.5|108924.5|108975|108925|108978.4|108928.4|108968.7|108918.7|53
1731047620000|2024-11-08 06:33:40|108976.5|108926.5|108982|108932|108982|108932|108973.1|108923.1|45
1731047630000|2024-11-08 06:33:50|108981.8|108931.8|108979.8|108929.8|108983.9|108933.9|108977.7|108927.7|35
1731047640000|2024-11-08 06:34:00|108980.3|108930.3|108979.3|108929.3|108981.2|108931.2|108975.5|108925.5|56
1731047650000|2024-11-08 06:34:10|108978.1|108928.1|108980.3|108930.3|108982.3|108932.3|108975.8|108925.8|59
1731047660000|2024-11-08 06:34:20|108979.8|108929.8|108978.5|108928.5|108983.6|108933.6|108977.2|108927.2|55
1731047670000|2024-11-08 06:34:30|108976.5|108926.5|108981.6|108931.6|108982.8|108932.8|108975.1|108925.1|36
1731047680000|2024-11-08 06:34:40|108981.7|108931.7|108984.1|108934.1|108985.9|108935.9|108980.9|108930.9|37
1731047690000|2024-11-08 06:34:50|108984|108934|108980|108930|108985.3|108935.3|108980|108930|45
1731047700000|2024-11-08 06:35:00|108975.4|108925.4|108970.9|108920.9|108976.9|108926.9|108969|108919|59
1731047710000|2024-11-08 06:35:10|108969|108919|108973.9|108923.9|108976.2|108926.2|108968.5|108918.5|71
1731047720000|2024-11-08 06:35:20|108975.1|108925.1|108972.1|108922.1|108976.3|108926.3|108971.1|108921.1|65
1731047730000|2024-11-08 06:35:30|108976.2|108926.2|108980.7|108930.7|108984.5|108934.5|108974.4|108924.4|50
1731047740000|2024-11-08 06:35:40|108979.7|108929.7|108984.3|108934.3|108985.9|108935.9|108978.9|108928.9|31
1731047750000|2024-11-08 06:35:50|108983.9|108933.9|108981.2|108931.2|108983.9|108933.9|108981|108931|18
1731047760000|2024-11-08 06:36:00|108981.4|108931.4|108981.1|108931.1|108984.2|108934.2|108979.4|108929.4|27
1731047770000|2024-11-08 06:36:10|108981.3|108931.3|108982.3|108932.3|108982.7|108932.7|108979.2|108929.2|15
1731047780000|2024-11-08 06:36:20|108982.8|108932.8|108975.9|108925.9|108987.4|108937.4|108973.7|108923.7|36
1731047790000|2024-11-08 06:36:30|108977|108927|108985.8|108935.8|108985.8|108935.8|108971.1|108921.1|39
1731047800000|2024-11-08 06:36:40|108985.5|108935.5|108984.8|108934.8|108987.5|108937.5|108984.2|108934.2|29
1731047810000|2024-11-08 06:36:50|108985.6|108935.6|108984.3|108934.3|108987.3|108937.3|108982.5|108932.5|29
1731047820000|2024-11-08 06:37:00|108984.5|108934.5|108985.2|108935.2|108985.5|108935.5|108982.8|108932.8|29
1731047830000|2024-11-08 06:37:10|108984.4|108934.4|108983.7|108933.7|108985.2|108935.2|108981.5|108931.5|22
1731047840000|2024-11-08 06:37:20|108982.4|108932.4|108984|108934|108985.6|108935.6|108982.4|108932.4|25
1731047850000|2024-11-08 06:37:30|108984.5|108934.5|108987.4|108937.4|108987.8|108937.8|108983.3|108933.3|20
1731047860000|2024-11-08 06:37:40|108987|108937|108984.9|108934.9|108987.4|108937.4|108984.5|108934.5|13
1731047870000|2024-11-08 06:37:50|108984.7|108934.7|108986.3|108936.3|108988.6|108938.6|108984.7|108934.7|11
1731047880000|2024-11-08 06:38:00|108987.3|108937.3|109003.2|108953.2|109003.2|108953.2|108986|108936|37
1731047890000|2024-11-08 06:38:10|109001.9|108951.9|109004.4|108954.4|109008.4|108958.4|109000.5|108950.5|26
1731047900000|2024-11-08 06:38:20|109005.4|108955.4|109009.5|108959.5|109010.7|108960.7|109005.4|108955.4|22
1731047910000|2024-11-08 06:38:30|109008.1|108958.1|109007.9|108957.9|109009.4|108959.4|109001.6|108951.6|49
1731047920000|2024-11-08 06:38:40|109007|108957|109003.1|108953.1|109010|108960|109001.1|108951.1|43
1731047930000|2024-11-08 06:38:50|109002.9|108952.9|109003.1|108953.1|109006.3|108956.3|109001.6|108951.6|36
1731047940000|2024-11-08 06:39:00|109004.4|108954.4|109002.9|108952.9|109006.5|108956.5|109000.2|108950.2|47
1731047950000|2024-11-08 06:39:10|109002.8|108952.8|109004|108954|109005.6|108955.6|108998.6|108948.6|41
1731047960000|2024-11-08 06:39:20|109004.2|108954.2|108990|108940|109004.2|108954.2|108988.1|108938.1|42
1731047970000|2024-11-08 06:39:30|108990.2|108940.2|108990.6|108940.6|108990.7|108940.7|108989.8|108939.8|18
1731047980000|2024-11-08 06:39:40|108989.8|108939.8|109001|108951|109001.3|108951.3|108987.7|108937.7|24
1731047990000|2024-11-08 06:39:50|108999|108949|108999.1|108949.1|109001.3|108951.3|108995.9|108945.9|34
1731048000000|2024-11-08 06:40:00|108998.4|108948.4|108997.3|108947.3|108999.4|108949.4|108995.6|108945.6|25
1731048010000|2024-11-08 06:40:10|108999.4|108949.4|109007.2|108957.2|109007.4|108957.4|108996.8|108946.8|17
1731048020000|2024-11-08 06:40:20|109006.2|108956.2|109004.9|108954.9|109008.3|108958.3|109004.9|108954.9|21
1731048030000|2024-11-08 06:40:30|109007.1|108957.1|109003.9|108953.9|109007.1|108957.1|108999.5|108949.5|36
1731048040000|2024-11-08 06:40:40|109003.7|108953.7|109004.7|108954.7|109004.9|108954.9|108999|108949|16
1731048050000|2024-11-08 06:40:50|109004.3|108954.3|108998.5|108948.5|109004.5|108954.5|108998.4|108948.4|30
1731048060000|2024-11-08 06:41:00|108999|108949|108996.7|108946.7|109002|108952|108993.4|108943.4|43
1731048070000|2024-11-08 06:41:10|108998.2|108948.2|108998.2|108948.2|109001.5|108951.5|108996.9|108946.9|41
1731048080000|2024-11-08 06:41:20|108999.6|108949.6|109003|108953|109003.2|108953.2|108997.7|108947.7|25
1731048090000|2024-11-08 06:41:30|108999.7|108949.7|109000|108950|109003|108953|108996.9|108946.9|32
1731048100000|2024-11-08 06:41:40|108998.1|108948.1|109004.8|108954.8|109004.8|108954.8|108998.1|108948.1|16
1731048110000|2024-11-08 06:41:50|109005|108955|109000.6|108950.6|109005|108955|108998.8|108948.8|28
1731048120000|2024-11-08 06:42:00|109001.4|108951.4|109001.3|108951.3|109004.1|108954.1|108999.8|108949.8|24
1731048130000|2024-11-08 06:42:10|108999.5|108949.5|108989.3|108939.3|109001.7|108951.7|108989.3|108939.3|34
1731048140000|2024-11-08 06:42:20|108989.8|108939.8|108967.3|108917.3|108989.8|108939.8|108967.3|108917.3|44
1731048150000|2024-11-08 06:42:30|108967.8|108917.8|108972.9|108922.9|108975.2|108925.2|108965.4|108915.4|45
1731048160000|2024-11-08 06:42:40|108974.4|108924.4|108973.8|108923.8|108976.5|108926.5|108971.1|108921.1|48
1731048170000|2024-11-08 06:42:50|108974.1|108924.1|108973.4|108923.4|108976|108926|108969.3|108919.3|46
1731048180000|2024-11-08 06:43:00|108974.7|108924.7|108973|108923|108976.6|108926.6|108971.4|108921.4|27
1731048190000|2024-11-08 06:43:10|108975|108925|108967.6|108917.6|108975.9|108925.9|108967|108917|30
1731048200000|2024-11-08 06:43:20|108968.2|108918.2|108968.4|108918.4|108969|108919|108963.4|108913.4|41
1731048210000|2024-11-08 06:43:30|108967.2|108917.2|108964.2|108914.2|108967.2|108917.2|108963.6|108913.6|24
1731048220000|2024-11-08 06:43:40|108964|108914|108967.9|108917.9|108970.4|108920.4|108963.7|108913.7|15
1731048230000|2024-11-08 06:43:50|108967.8|108917.8|108966.7|108916.7|108969.3|108919.3|108966.3|108916.3|16
1731048240000|2024-11-08 06:44:00|108965.9|108915.9|108967.5|108917.5|108967.6|108917.6|108965.9|108915.9|5
1731048250000|2024-11-08 06:44:10|108967.6|108917.6|108967.6|108917.6|108967.6|108917.6|108967.6|108917.6|1
1731048260000|2024-11-08 06:44:20|108966.1|108916.1|108969.4|108919.4|108976.3|108926.3|108966.1|108916.1|11
1731048270000|2024-11-08 06:44:30|108970.1|108920.1|108975.9|108925.9|108976.3|108926.3|108969.4|108919.4|10
1731048280000|2024-11-08 06:44:40|108975.8|108925.8|108978.2|108928.2|108979.9|108929.9|108974.2|108924.2|11
1731048290000|2024-11-08 06:44:50|108978.7|108928.7|108976|108926|108978.7|108928.7|108971.8|108921.8|13
1731048300000|2024-11-08 06:45:00|108981.6|108931.6|108974.9|108924.9|108982|108932|108974.4|108924.4|19
1731048310000|2024-11-08 06:45:10|108974.5|108924.5|108972.9|108922.9|108974.9|108924.9|108968.2|108918.2|20
1731048320000|2024-11-08 06:45:20|108973.1|108923.1|108975.2|108925.2|108975.2|108925.2|108970.3|108920.3|13
1731048330000|2024-11-08 06:45:30|108974.4|108924.4|108974.4|108924.4|108974.4|108924.4|108974.4|108924.4|1
1731048340000|2024-11-08 06:45:40|108974.5|108924.5|108973.7|108923.7|108974.5|108924.5|108972.6|108922.6|9
1731048350000|2024-11-08 06:45:50|108973.6|108923.6|108974.1|108924.1|108974.5|108924.5|108973.2|108923.2|9
1731048360000|2024-11-08 06:46:00|108973.4|108923.4|108963.8|108913.8|108973.4|108923.4|108963.8|108913.8|25
1731048370000|2024-11-08 06:46:10|108964|108914|108964.3|108914.3|108966|108916|108963.3|108913.3|17
1731048380000|2024-11-08 06:46:20|108964.2|108914.2|108963.5|108913.5|108964.2|108914.2|108962.6|108912.6|13
1731048390000|2024-11-08 06:46:30|108956.9|108906.9|108952.6|108902.6|108956.9|108906.9|108940.2|108890.2|47
1731048400000|2024-11-08 06:46:40|108952.1|108902.1|108970.4|108920.4|108976.6|108926.6|108949.8|108899.8|48
1731048410000|2024-11-08 06:46:50|108970.9|108920.9|108966.2|108916.2|108974.3|108924.3|108966.2|108916.2|38
1731048420000|2024-11-08 06:47:00|108966.5|108916.5|108961.1|108911.1|108969.5|108919.5|108959.4|108909.4|38
1731048430000|2024-11-08 06:47:10|108959.9|108909.9|108962|108912|108962.4|108912.4|108957.1|108907.1|26
1731048440000|2024-11-08 06:47:20|108961.8|108911.8|108956.1|108906.1|108962.9|108912.9|108954.1|108904.1|28
1731048450000|2024-11-08 06:47:30|108957.5|108907.5|108950.4|108900.4|108967.9|108917.9|108950.4|108900.4|36
1731048460000|2024-11-08 06:47:40|108949.6|108899.6|108950.4|108900.4|108950.9|108900.9|108946.8|108896.8|29
1731048470000|2024-11-08 06:47:50|108951.2|108901.2|108952.6|108902.6|108955|108905|108951.2|108901.2|17
1731048480000|2024-11-08 06:48:00|108953.5|108903.5|108955.2|108905.2|108957|108907|108951.3|108901.3|14
1731048490000|2024-11-08 06:48:10|108954.5|108904.5|108952.7|108902.7|108955.1|108905.1|108951.3|108901.3|15
1731048500000|2024-11-08 06:48:20|108952.8|108902.8|108952.2|108902.2|108955.9|108905.9|108951.9|108901.9|14
1731048510000|2024-11-08 06:48:30|108952.4|108902.4|108952.4|108902.4|108956.4|108906.4|108951.9|108901.9|31
1731048520000|2024-11-08 06:48:40|108953.4|108903.4|108951.9|108901.9|108953.7|108903.7|108950.5|108900.5|9
1731048530000|2024-11-08 06:48:50|108951.7|108901.7|108952.2|108902.2|108961.1|108911.1|108950.3|108900.3|23
1731048540000|2024-11-08 06:49:00|108952.4|108902.4|108952.6|108902.6|108952.7|108902.7|108951.1|108901.1|8
1731048550000|2024-11-08 06:49:10|108951.6|108901.6|108952.4|108902.4|108952.5|108902.5|108951.5|108901.5|4
1731048560000|2024-11-08 06:49:20|108952.1|108902.1|108951.9|108901.9|108952.4|108902.4|108950|108900|14
1731048570000|2024-11-08 06:49:30|108953.4|108903.4|108952.7|108902.7|108954.1|108904.1|108950.9|108900.9|14
1731048580000|2024-11-08 06:49:40|108952.2|108902.2|108957.1|108907.1|108959.7|108909.7|108951.1|108901.1|22
1731048590000|2024-11-08 06:49:50|108955.8|108905.8|108954.4|108904.4|108959.6|108909.6|108953.8|108903.8|23
1731048600000|2024-11-08 06:50:00|108954.3|108904.3|108954.6|108904.6|108956.2|108906.2|108953.3|108903.3|20
1731048610000|2024-11-08 06:50:10|108954.7|108904.7|108958.7|108908.7|108961.2|108911.2|108954.7|108904.7|23
1731048620000|2024-11-08 06:50:20|108957.7|108907.7|108984.1|108934.1|108984.3|108934.3|108956|108906|34
1731048630000|2024-11-08 06:50:30|108981.7|108931.7|108986.6|108936.6|108986.6|108936.6|108979.5|108929.5|19
1731048640000|2024-11-08 06:50:40|108983.7|108933.7|108989.2|108939.2|108989.2|108939.2|108981.5|108931.5|35
1731048650000|2024-11-08 06:50:50|108987.5|108937.5|108990.9|108940.9|108998.4|108948.4|108985.8|108935.8|32
1731048660000|2024-11-08 06:51:00|108992.1|108942.1|108995.1|108945.1|108998.6|108948.6|108985.1|108935.1|37
1731048670000|2024-11-08 06:51:10|108994.9|108944.9|108996.5|108946.5|109000.5|108950.5|108987.2|108937.2|55
1731048680000|2024-11-08 06:51:20|108999.1|108949.1|109005|108955|109007.9|108957.9|108994.7|108944.7|52
1731048690000|2024-11-08 06:51:30|109005.4|108955.4|109001.7|108951.7|109005.5|108955.5|108997.7|108947.7|64
1731048700000|2024-11-08 06:51:40|109000.9|108950.9|109006.8|108956.8|109010|108960|109000.1|108950.1|22
1731048710000|2024-11-08 06:51:50|109006.9|108956.9|108998.8|108948.8|109009.2|108959.2|108998.8|108948.8|35
1731048720000|2024-11-08 06:52:00|109001.7|108951.7|109000.7|108950.7|109005.3|108955.3|108996.4|108946.4|50
1731048730000|2024-11-08 06:52:10|109002.5|108952.5|109009.7|108959.7|109011.2|108961.2|108996.9|108946.9|27
1731048740000|2024-11-08 06:52:20|109009.3|108959.3|109013.8|108963.8|109021|108971|109008.4|108958.4|36
1731048750000|2024-11-08 06:52:30|109014.3|108964.3|109014.8|108964.8|109017.8|108967.8|109008.5|108958.5|30
1731048760000|2024-11-08 06:52:40|109013|108963|109010.4|108960.4|109013|108963|109007|108957|28
1731048770000|2024-11-08 06:52:50|109010.8|108960.8|109015.7|108965.7|109019.6|108969.6|109010.8|108960.8|33
1731048780000|2024-11-08 06:53:00|109015.3|108965.3|109018.8|108968.8|109018.8|108968.8|109011.7|108961.7|16
1731048790000|2024-11-08 06:53:10|109018.6|108968.6|109017.8|108967.8|109022.1|108972.1|109015.6|108965.6|24
1731048800000|2024-11-08 06:53:20|109018.9|108968.9|109020|108970|109020.6|108970.6|109018.3|108968.3|12
1731048810000|2024-11-08 06:53:30|109018.5|108968.5|109016.9|108966.9|109021.6|108971.6|109012.9|108962.9|37
1731048820000|2024-11-08 06:53:40|109018.2|108968.2|109016.5|108966.5|109020.2|108970.2|109014.6|108964.6|22
1731048830000|2024-11-08 06:53:50|109017.5|108967.5|109011.7|108961.7|109018.7|108968.7|109010.6|108960.6|26
1731048840000|2024-11-08 06:54:00|109012.7|108962.7|109008.8|108958.8|109012.8|108962.8|109004.8|108954.8|41
1731048850000|2024-11-08 06:54:10|109008|108958|109009.7|108959.7|109014.1|108964.1|109007.9|108957.9|47
1731048860000|2024-11-08 06:54:20|109008.8|108958.8|109000.8|108950.8|109010.6|108960.6|108998.3|108948.3|34
1731048870000|2024-11-08 06:54:30|108998.3|108948.3|109002|108952|109002|108952|108996.2|108946.2|34
1731048880000|2024-11-08 06:54:40|109001.2|108951.2|109008.1|108958.1|109009.8|108959.8|108997.1|108947.1|42
1731048890000|2024-11-08 06:54:50|109008.6|108958.6|109015.7|108965.7|109016.3|108966.3|109007.5|108957.5|49
1731048900000|2024-11-08 06:55:00|109016.7|108966.7|109026.1|108976.1|109027|108977|109015.8|108965.8|46
1731048910000|2024-11-08 06:55:10|109026.3|108976.3|109021.3|108971.3|109027.1|108977.1|109021.2|108971.2|26
1731048920000|2024-11-08 06:55:20|109022|108972|109021.1|108971.1|109022.6|108972.6|109019.6|108969.6|31
1731048930000|2024-11-08 06:55:30|109021.8|108971.8|109018.6|108968.6|109023|108973|109018.6|108968.6|22
1731048940000|2024-11-08 06:55:40|109018.2|108968.2|109018.6|108968.6|109019.8|108969.8|109016.1|108966.1|29
1731048950000|2024-11-08 06:55:50|109019.1|108969.1|109014.8|108964.8|109019.1|108969.1|109013.6|108963.6|22
1731048960000|2024-11-08 06:56:00|109015.3|108965.3|109017.4|108967.4|109018.9|108968.9|109015.3|108965.3|23
1731048970000|2024-11-08 06:56:10|109016.7|108966.7|109015.8|108965.8|109018.1|108968.1|109013.2|108963.2|24
1731048980000|2024-11-08 06:56:20|109014.3|108964.3|109013.6|108963.6|109016.8|108966.8|109011.6|108961.6|26
1731048990000|2024-11-08 06:56:30|109014.6|108964.6|109012.9|108962.9|109014.6|108964.6|109009.3|108959.3|30
1731049000000|2024-11-08 06:56:40|109012.8|108962.8|109003.4|108953.4|109013.1|108963.1|109003.3|108953.3|22
1731049010000|2024-11-08 06:56:50|109003.2|108953.2|109004.8|108954.8|109005.3|108955.3|108997|108947|31
1731049020000|2024-11-08 06:57:00|108997.9|108947.9|108996.6|108946.6|109000.5|108950.5|108995.5|108945.5|33
1731049030000|2024-11-08 06:57:10|108996.5|108946.5|108993.6|108943.6|108997.1|108947.1|108992.8|108942.8|18
1731049040000|2024-11-08 06:57:20|108993.7|108943.7|108991.2|108941.2|108993.7|108943.7|108989.1|108939.1|27
1731049050000|2024-11-08 06:57:30|108992.2|108942.2|108989|108939|108994.4|108944.4|108988.7|108938.7|29
1731049060000|2024-11-08 06:57:40|108989.8|108939.8|108988.9|108938.9|108996.7|108946.7|108988.4|108938.4|29
1731049070000|2024-11-08 06:57:50|108988.7|108938.7|108989|108939|108993.9|108943.9|108988.3|108938.3|40
1731049080000|2024-11-08 06:58:00|108993.1|108943.1|108991.7|108941.7|108997.4|108947.4|108990.5|108940.5|43
1731049090000|2024-11-08 06:58:10|108991.6|108941.6|108994.4|108944.4|108996.9|108946.9|108991.5|108941.5|20
1731049100000|2024-11-08 06:58:20|108995.5|108945.5|108994.6|108944.6|108995.5|108945.5|108990.6|108940.6|26
1731049110000|2024-11-08 06:58:30|108993.8|108943.8|108997.1|108947.1|109001.2|108951.2|108992.4|108942.4|58
1731049120000|2024-11-08 06:58:40|108995.9|108945.9|108992.1|108942.1|109000.4|108950.4|108992.1|108942.1|58
1731049130000|2024-11-08 06:58:50|108993.7|108943.7|108989.9|108939.9|108995.8|108945.8|108988.4|108938.4|43
1731049140000|2024-11-08 06:59:00|108988.9|108938.9|108987.1|108937.1|108989.7|108939.7|108985.2|108935.2|22
1731049150000|2024-11-08 06:59:10|108984.8|108934.8|108978.5|108928.5|108985.5|108935.5|108976.4|108926.4|32
1731049160000|2024-11-08 06:59:20|108977.6|108927.6|109020.2|108892.4|109023|108928.9|108977.6|108892.4|8
1731049170000|2024-11-08 06:59:30|109020.3|108894.1|109038.6|108900.7|109044.4|108919.8|108969.7|108891|18
1731049180000|2024-11-08 06:59:40|109038.1|108905.9|109019.9|108849.7|109055.8|108906.3|109019.9|108828.7|28
1731049190000|2024-11-08 06:59:50|109019.1|108845.1|109013.7|108853.5|109019.1|108874.6|109013.7|108844.1|13
1731049200000|2024-11-08 07:00:00|109023.5|108853.1|108935.9|108885.9|109023.5|108903.6|108935.9|108839.8|27
1731049210000|2024-11-08 07:00:10|108969.6|108834.5|108950.6|108900.6|109009|108904.5|108944.8|108834.5|30
1731049220000|2024-11-08 07:00:20|108987|108846.9|108974.5|108836.8|108992.9|108846.9|108973.8|108835.9|21
1731049230000|2024-11-08 07:00:30|108977.7|108848.1|108943|108893|108997.1|108896.7|108934.1|108841.2|39
1731049240000|2024-11-08 07:00:40|108943.2|108893.2|108935.3|108885.3|108944.6|108894.6|108934.9|108884.9|58
1731049250000|2024-11-08 07:00:50|108935.7|108885.7|108931.8|108881.8|108977.2|108885.7|108925.9|108837.1|59
1731049260000|2024-11-08 07:01:00|108933.2|108883.2|108943.1|108893.1|108945.5|108895.5|108933.2|108883.2|42
1731049270000|2024-11-08 07:01:10|108942.7|108892.7|108944.6|108894.6|108945.5|108895.5|108942.1|108892.1|27
1731049280000|2024-11-08 07:01:20|108943.9|108893.9|108926.4|108876.4|108944.3|108894.3|108926.4|108876.4|33
1731049290000|2024-11-08 07:01:30|108926|108876|108923.2|108873.2|108926.3|108876.3|108921.1|108871.1|40
1731049300000|2024-11-08 07:01:40|108922.7|108872.7|108922.7|108872.7|108925.2|108875.2|108919.6|108869.6|32
1731049310000|2024-11-08 07:01:50|108922.1|108872.1|108920.8|108870.8|108923.8|108873.8|108916.7|108866.7|44
1731049320000|2024-11-08 07:02:00|108921.3|108871.3|108921.6|108871.6|108928.7|108878.7|108920.7|108870.7|40
1731049330000|2024-11-08 07:02:10|108922.2|108872.2|108922.9|108872.9|108926.8|108876.8|108921.6|108871.6|30
1731049340000|2024-11-08 07:02:20|108922.6|108872.6|108926.7|108876.7|108926.9|108876.9|108918.8|108868.8|29
1731049350000|2024-11-08 07:02:30|108927.2|108877.2|108929.7|108879.7|108937.2|108887.2|108922.5|108872.5|41
1731049360000|2024-11-08 07:02:40|108930.2|108880.2|108938.1|108888.1|108943.2|108893.2|108921.8|108871.8|49
1731049370000|2024-11-08 07:02:50|108936.7|108886.7|108937.5|108887.5|108941.3|108891.3|108936.3|108886.3|18
1731049380000|2024-11-08 07:03:00|108937.4|108887.4|108953.2|108903.2|108956.8|108906.8|108934.6|108884.6|41
1731049390000|2024-11-08 07:03:10|108952.8|108902.8|108947.8|108897.8|108955.8|108905.8|108946.1|108896.1|30
1731049400000|2024-11-08 07:03:20|108948.2|108898.2|108955.2|108905.2|108961.1|108911.1|108945.1|108895.1|33
1731049410000|2024-11-08 07:03:30|108954.7|108904.7|108951.6|108901.6|108956|108906|108943.9|108893.9|40
1731049420000|2024-11-08 07:03:40|108951.4|108901.4|108948.3|108898.3|108954.5|108904.5|108945|108895|45
1731049430000|2024-11-08 07:03:50|108948.6|108898.6|108945.2|108895.2|108955.8|108905.8|108945.2|108895.2|44
1731049440000|2024-11-08 07:04:00|108941.5|108891.5|108950.9|108900.9|108952.4|108902.4|108941.5|108891.5|36
1731049450000|2024-11-08 07:04:10|108950.8|108900.8|108951.1|108901.1|108955|108905|108949.4|108899.4|24
1731049460000|2024-11-08 07:04:20|108949.5|108899.5|108960.1|108910.1|108963.1|108913.1|108948.7|108898.7|48
1731049470000|2024-11-08 07:04:30|108959.2|108909.2|108953.9|108903.9|108962.2|108912.2|108953.3|108903.3|28
1731049480000|2024-11-08 07:04:40|108954|108904|108964.8|108914.8|108966.1|108916.1|108953.8|108903.8|26
1731049490000|2024-11-08 07:04:50|108968.7|108918.7|108970.1|108920.1|108971.7|108921.7|108967.2|108917.2|22
1731049500000|2024-11-08 07:05:00|108972.6|108922.6|108986.8|108936.8|108990|108940|108971.7|108921.7|33
1731049510000|2024-11-08 07:05:10|108987.2|108937.2|108989.9|108939.9|108990.3|108940.3|108983.9|108933.9|24
1731049520000|2024-11-08 07:05:20|108989.6|108939.6|108998.3|108948.3|108999.1|108949.1|108986.8|108936.8|36
1731049530000|2024-11-08 07:05:30|108998.6|108948.6|108986.7|108936.7|108999.6|108949.6|108986.4|108936.4|28
1731049540000|2024-11-08 07:05:40|108986.6|108936.6|108982.4|108932.4|108994.2|108944.2|108982.4|108932.4|29
1731049550000|2024-11-08 07:05:50|108982|108932|108973.4|108923.4|108982|108932|108973.1|108923.1|31
1731049560000|2024-11-08 07:06:00|108973.8|108923.8|108978.1|108928.1|108978.1|108928.1|108972.6|108922.6|21
1731049570000|2024-11-08 07:06:10|108977.8|108927.8|108983.4|108933.4|108984.4|108934.4|108976.3|108926.3|25
1731049580000|2024-11-08 07:06:20|108984.4|108934.4|108978.7|108928.7|108984.5|108934.5|108977|108927|24
1731049590000|2024-11-08 07:06:30|108979.3|108929.3|108983.3|108933.3|108984.8|108934.8|108979.3|108929.3|21
1731049600000|2024-11-08 07:06:40|108982|108932|108984.4|108934.4|108984.9|108934.9|108980|108930|14
1731049610000|2024-11-08 07:06:50|108984|108934|109008.4|108958.4|109010.2|108960.2|108984|108934|30
1731049620000|2024-11-08 07:07:00|109009.3|108959.3|108997.4|108947.4|109009.4|108959.4|108997.4|108947.4|23
1731049630000|2024-11-08 07:07:10|108997.9|108947.9|108999.5|108949.5|108999.5|108949.5|108996|108946|14
1731049640000|2024-11-08 07:07:20|108998|108948|109007.1|108957.1|109007.5|108957.5|108997.4|108947.4|21
1731049650000|2024-11-08 07:07:30|109006.8|108956.8|109007.3|108957.3|109007.8|108957.8|109006.7|108956.7|10
1731049660000|2024-11-08 07:07:40|109007.1|108957.1|109012.7|108962.7|109013.5|108963.5|109007.1|108957.1|10
1731049670000|2024-11-08 07:07:50|109012.4|108962.4|109006.6|108956.6|109012.7|108962.7|109006.2|108956.2|15
1731049680000|2024-11-08 07:08:00|109006.1|108956.1|109007.8|108957.8|109010.4|108960.4|109005.5|108955.5|23
1731049690000|2024-11-08 07:08:10|109008.5|108958.5|109005.8|108955.8|109008.5|108958.5|109004.4|108954.4|23
1731049700000|2024-11-08 07:08:20|109005.9|108955.9|109008.4|108958.4|109008.4|108958.4|109005.5|108955.5|12
1731049710000|2024-11-08 07:08:30|109008.9|108958.9|109036.2|108986.2|109037.2|108987.2|109008.9|108958.9|28
1731049720000|2024-11-08 07:08:40|109036.6|108986.6|109038.8|108988.8|109040.9|108990.9|109036.6|108986.6|19
1731049730000|2024-11-08 07:08:50|109039.1|108989.1|109031.9|108981.9|109039.3|108989.3|109030.6|108980.6|21
1731049740000|2024-11-08 07:09:00|109032|108982|109020.2|108970.2|109033.1|108983.1|109020.2|108970.2|22
1731049750000|2024-11-08 07:09:10|109020.7|108970.7|109020.5|108970.5|109023.2|108973.2|109020.5|108970.5|11
1731049760000|2024-11-08 07:09:20|109020.6|108970.6|109018.3|108968.3|109020.7|108970.7|109017.8|108967.8|8
1731049770000|2024-11-08 07:09:30|109017.8|108967.8|109014.7|108964.7|109017.8|108967.8|109014.2|108964.2|12
1731049780000|2024-11-08 07:09:40|109014.6|108964.6|109015|108965|109015.2|108965.2|109014.6|108964.6|4
1731049790000|2024-11-08 07:09:50|109014.9|108964.9|109005.5|108955.5|109014.9|108964.9|109004.9|108954.9|14
1731049800000|2024-11-08 07:10:00|109006|108956|109020.3|108970.3|109023.2|108973.2|109004.2|108954.2|27
1731049810000|2024-11-08 07:10:10|109020.8|108970.8|109018.4|108968.4|109021.4|108971.4|109018.4|108968.4|11
1731049820000|2024-11-08 07:10:20|109017.9|108967.9|109008.6|108958.6|109017.9|108967.9|109008.6|108958.6|17
1731049830000|2024-11-08 07:10:30|109009.1|108959.1|109011|108961|109011.5|108961.5|109009.1|108959.1|17
1731049840000|2024-11-08 07:10:40|109010.8|108960.8|109013.2|108963.2|109013.3|108963.3|109009.9|108959.9|9
1731049850000|2024-11-08 07:10:50|109012.6|108962.6|109006.3|108956.3|109012.6|108962.6|109004.3|108954.3|17
1731049860000|2024-11-08 07:11:00|109005.8|108955.8|109000.5|108950.5|109006.9|108956.9|108999.3|108949.3|25
1731049870000|2024-11-08 07:11:10|109000.1|108950.1|108990.8|108940.8|109000.1|108950.1|108987.1|108937.1|25
1731049880000|2024-11-08 07:11:20|108990.4|108940.4|108991.3|108941.3|108992.2|108942.2|108990.4|108940.4|12
1731049890000|2024-11-08 07:11:30|108991.4|108941.4|108996.7|108946.7|108998.1|108948.1|108990.8|108940.8|19
1731049900000|2024-11-08 07:11:40|108996.5|108946.5|109003.8|108953.8|109004.8|108954.8|108995.9|108945.9|13
1731049910000|2024-11-08 07:11:50|109004.4|108954.4|109006.5|108956.5|109009.8|108959.8|109004.2|108954.2|14
1731049920000|2024-11-08 07:12:00|109006|108956|109016.3|108966.3|109016.8|108966.8|109006|108956|20
1731049930000|2024-11-08 07:12:10|109016.8|108966.8|109014.4|108964.4|109017.2|108967.2|109014.4|108964.4|18
1731049940000|2024-11-08 07:12:20|109014.3|108964.3|109003.1|108953.1|109014.3|108964.3|109002.5|108952.5|13
1731049950000|2024-11-08 07:12:30|109002.7|108952.7|109000.8|108950.8|109002.7|108952.7|108998.5|108948.5|14
1731049960000|2024-11-08 07:12:40|109000.7|108950.7|108995|108945|109000.7|108950.7|108994.3|108944.3|19
1731049970000|2024-11-08 07:12:50|108994.7|108944.7|108992.3|108942.3|108994.7|108944.7|108987.3|108937.3|20
1731049980000|2024-11-08 07:13:00|108993|108943|108993.7|108943.7|108994.5|108944.5|108990.5|108940.5|17
1731049990000|2024-11-08 07:13:10|108993.4|108943.4|108992.6|108942.6|108997.2|108947.2|108990.5|108940.5|25
1731050000000|2024-11-08 07:13:20|108991.9|108941.9|109006.9|108956.9|109007.4|108957.4|108991.7|108941.7|22
1731050010000|2024-11-08 07:13:30|109008.3|108958.3|109011.4|108961.4|109011.9|108961.9|109008.3|108958.3|9
1731050020000|2024-11-08 07:13:40|109011.2|108961.2|109009.1|108959.1|109011.2|108961.2|109008.9|108958.9|8
1731050030000|2024-11-08 07:13:50|109010|108960|109009.6|108959.6|109015.3|108965.3|109007.5|108957.5|16
1731050040000|2024-11-08 07:14:00|109009.3|108959.3|109003.1|108953.1|109009.8|108980.9|108996.4|108946.6|33
1731050050000|2024-11-08 07:14:10|109004|108954|109012.8|108962.8|109012.9|108962.9|109003.7|108953.7|23
1731050060000|2024-11-08 07:14:20|109012.5|108962.5|109009.5|108959.5|109012.5|108962.5|109006.5|108956.5|26
1731050070000|2024-11-08 07:14:30|109010.3|108960.3|109014.7|108964.7|109015.9|108965.9|109010.3|108960.3|14
1731050080000|2024-11-08 07:14:40|109015|108965|109007.1|108957.1|109019.2|108969.2|109006.7|108956.7|28
1731050090000|2024-11-08 07:14:50|109006.6|108956.6|109022.1|108972.1|109025.5|108975.5|109006.6|108956.6|29
1731050100000|2024-11-08 07:15:00|109020.8|108970.8|109026.2|108976.2|109026.2|108976.2|109020.8|108970.8|14
1731050110000|2024-11-08 07:15:10|109026.3|108976.3|109027.5|108977.5|109030.2|108980.2|109022.6|108972.6|22
1731050120000|2024-11-08 07:15:20|109028|108978|109033.8|108983.8|109033.8|108983.8|109026.9|108976.9|23
1731050130000|2024-11-08 07:15:30|109033.6|108983.6|109042.8|108992.8|109042.8|108992.8|109028.1|108978.1|31
1731050140000|2024-11-08 07:15:40|109042.7|108992.7|109047.2|108997.2|109053.9|109003.9|109042.7|108992.7|30
1731050150000|2024-11-08 07:15:50|109042.6|108992.6|109035.1|108985.1|109042.6|108992.6|109034.9|108984.9|19
1731050160000|2024-11-08 07:16:00|109035.7|108985.7|109036.2|108986.2|109046.3|108996.3|109035.7|108985.7|27
1731050170000|2024-11-08 07:16:10|109036.1|108986.1|109028.2|108978.2|109036.1|108986.1|109026.5|108976.5|18
1731050180000|2024-11-08 07:16:20|109028.4|108978.4|109027.7|108977.7|109029|108979|109027.7|108977.7|13
1731050190000|2024-11-08 07:16:30|109028.1|108978.1|109027.5|108977.5|109031.4|108981.4|109023.6|108973.6|19
1731050200000|2024-11-08 07:16:40|109027.1|108977.1|109029.3|108979.3|109029.7|108979.7|109027.1|108977.1|14
1731050210000|2024-11-08 07:16:50|109028.8|108978.8|109029.2|108979.2|109029.7|108979.7|109023|108973|13
1731050220000|2024-11-08 07:17:00|109028.9|108978.9|109031.6|108981.6|109031.6|108981.6|109027.5|108977.5|12
1731050230000|2024-11-08 07:17:10|109031.3|108981.3|109046.3|108996.3|109047.7|108997.7|109031.3|108981.3|25
1731050240000|2024-11-08 07:17:20|109046.4|108996.4|109046.2|108996.2|109047.6|108997.6|109046.1|108996.1|16
1731050250000|2024-11-08 07:17:30|109045.8|108995.8|109051.7|109001.7|109052.9|109002.9|109045.8|108995.8|19
1731050260000|2024-11-08 07:17:40|109051.8|109001.8|109065|109015|109065|109015|109049.6|108999.6|18
1731050270000|2024-11-08 07:17:50|109065.8|109015.8|109071.5|109021.5|109071.9|109021.9|109065.8|109015.8|31
1731050280000|2024-11-08 07:18:00|109071.9|109021.9|109071.6|109021.6|109073.6|109023.6|109071.5|109021.5|26
1731050290000|2024-11-08 07:18:10|109071|109021|109083.1|109033.1|109083.1|109033.1|109067.3|109017.3|29
1731050300000|2024-11-08 07:18:20|109084.2|109034.2|109092.4|109042.4|109092.7|109042.7|109084.2|109034.2|21
1731050310000|2024-11-08 07:18:30|109092.7|109042.7|109096.1|109046.1|109096.7|109046.7|109092.7|109042.7|18
1731050320000|2024-11-08 07:18:40|109096.4|109046.4|109096.1|109046.1|109096.6|109046.6|109095.9|109045.9|9
1731050330000|2024-11-08 07:18:50|109096.8|109046.8|109088.9|109038.9|109101.6|109051.6|109088.7|109038.7|28
1731050340000|2024-11-08 07:19:00|109088.1|109038.1|109086.9|109036.9|109093.7|109043.7|109086.9|109036.9|31
1731050350000|2024-11-08 07:19:10|109087.6|109037.6|109087.8|109037.8|109088.2|109038.2|109080.2|109030.2|22
1731050360000|2024-11-08 07:19:20|109087.9|109037.9|109096.4|109046.4|109096.4|109046.4|109087.9|109037.9|15
1731050370000|2024-11-08 07:19:30|109096.2|109046.2|109089.8|109039.8|109096.2|109046.2|109089.8|109039.8|15
1731050380000|2024-11-08 07:19:40|109089.5|109039.5|109089.6|109039.6|109089.8|109039.8|109089|109039|9
1731050390000|2024-11-08 07:19:50|109089.1|109039.1|109089.3|109039.3|109090|109040|109086.5|109036.5|21
1731050400000|2024-11-08 07:20:00|109089.8|109039.8|109095.3|109045.3|109095.3|109045.3|109089.7|109039.7|12
1731050410000|2024-11-08 07:20:10|109095.6|109045.6|109097.5|109047.5|109097.6|109047.6|109093.4|109043.4|18
1731050420000|2024-11-08 07:20:20|109097.1|109047.1|109096.7|109046.7|109101.1|109051.1|109096.3|109046.3|26
1731050430000|2024-11-08 07:20:30|109096.9|109046.9|109087.6|109037.6|109096.9|109046.9|109086.7|109036.7|21
1731050440000|2024-11-08 07:20:40|109087.5|109037.5|109075.2|109025.2|109089|109039|109075.2|109025.2|25
1731050450000|2024-11-08 07:20:50|109076.2|109026.2|109073.8|109023.8|109077.7|109027.7|109071|109021|28
1731050460000|2024-11-08 07:21:00|109071.9|109021.9|109071.5|109021.5|109072.3|109022.3|109067|109017|20
1731050470000|2024-11-08 07:21:10|109071|109021|109027.9|108977.9|109071|109021|109026.2|108976.2|37
1731050480000|2024-11-08 07:21:20|109028|108978|109029.7|108979.7|109030.8|108980.8|109021.9|108971.9|24
1731050490000|2024-11-08 07:21:30|109029.6|108979.6|109039.7|108989.7|109040.1|108990.1|109028.7|108978.7|18
1731050500000|2024-11-08 07:21:40|109039.9|108989.9|109046.7|108996.7|109046.8|108996.8|109037.8|108987.8|23
1731050510000|2024-11-08 07:21:50|109047|108997|109046|108996|109047.7|108997.7|109046|108996|13
1731050520000|2024-11-08 07:22:00|109045.6|108995.6|109044.2|108994.2|109045.6|108995.6|109044.2|108994.2|14
1731050530000|2024-11-08 07:22:10|109045.3|108995.3|109043.1|108993.1|109045.6|108995.6|109043.1|108993.1|14
1731050540000|2024-11-08 07:22:20|109042.7|108992.7|109020.2|108970.2|109042.7|108992.7|109019.7|108969.7|23
1731050550000|2024-11-08 07:22:30|109020.5|108970.5|109017.1|108967.1|109020.5|108970.5|109016.5|108966.5|14
1731050560000|2024-11-08 07:22:40|109016.9|108966.9|109016.2|108966.2|109016.9|108966.9|109014.9|108964.9|7
1731050570000|2024-11-08 07:22:50|109016.3|108966.3|109028.1|108978.1|109028.1|108978.1|109016.3|108966.3|17
1731050580000|2024-11-08 07:23:00|109028.6|108978.6|109033.2|108983.2|109033.9|108983.9|109028.6|108978.6|10
1731050590000|2024-11-08 07:23:10|109032.7|108982.7|109041.3|108991.3|109041.8|108991.8|109031.6|108981.6|22
1731050600000|2024-11-08 07:23:20|109040.7|108990.7|109039.2|108989.2|109042|108992|109038.8|108988.8|22
1731050610000|2024-11-08 07:23:30|109039.1|108989.1|109047.2|108997.2|109047.2|108997.2|109035.4|108985.4|22
1731050620000|2024-11-08 07:23:40|109048.1|108998.1|109065.2|109015.2|109065.2|109015.2|109047.8|108997.8|26
1731050630000|2024-11-08 07:23:50|109065.6|109015.6|109059.6|109009.6|109065.6|109015.6|109059.6|109009.6|23
1731050640000|2024-11-08 07:24:00|109060.3|109010.3|109064.7|109014.7|109066.4|109016.4|109060.3|109010.3|17
1731050650000|2024-11-08 07:24:10|109064.6|109014.6|109065.4|109015.4|109066.1|109016.1|109064.6|109014.6|16
1731050660000|2024-11-08 07:24:20|109065.7|109015.7|109069.6|109019.6|109070.2|109020.2|109060.1|109010.1|23
1731050670000|2024-11-08 07:24:30|109069.3|109019.3|109067.1|109017.1|109070.7|109020.7|109066.9|109016.9|17
1731050680000|2024-11-08 07:24:40|109067.4|109017.4|109063.9|109013.9|109068|109018|109063.9|109013.9|23
1731050690000|2024-11-08 07:24:50|109061.2|109011.2|109054.8|109004.8|109061.2|109011.2|109054.8|109004.8|10
1731050700000|2024-11-08 07:25:00|109055.2|109005.2|109060.4|109010.4|109060.7|109010.7|109055.2|109005.2|17
1731050710000|2024-11-08 07:25:10|109060.7|109010.7|109069.5|109019.5|109069.6|109019.6|109060.3|109010.3|17
1731050720000|2024-11-08 07:25:20|109069.4|109019.4|109071.8|109021.8|109072.3|109022.3|109069.4|109019.4|24
1731050730000|2024-11-08 07:25:30|109071.2|109021.2|109070.8|109020.8|109075.4|109025.4|109070.2|109020.2|30
1731050740000|2024-11-08 07:25:40|109070.1|109020.1|109070.9|109020.9|109076.3|109026.3|109069.2|109019.2|28
1731050750000|2024-11-08 07:25:50|109069.9|109019.9|109059.9|109009.9|109069.9|109019.9|109056.2|109006.2|22
1731050760000|2024-11-08 07:26:00|109060.9|109010.9|109068.2|109018.2|109068.2|109018.2|109060.9|109010.9|18
1731050770000|2024-11-08 07:26:10|109069.4|109019.4|109069.5|109019.5|109071.3|109021.3|109068.1|109018.1|17
1731050780000|2024-11-08 07:26:20|109069.2|109019.2|109063.2|109013.2|109069.2|109019.2|109062.9|109012.9|14
1731050790000|2024-11-08 07:26:30|109063.1|109013.1|109064.3|109014.3|109067.7|109017.7|109062.7|109012.7|16
1731050800000|2024-11-08 07:26:40|109064.1|109014.1|109065.5|109015.5|109069.6|109019.6|109064.1|109014.1|17
1731050810000|2024-11-08 07:26:50|109066.1|109016.1|109067|109017|109068.6|109018.6|109066.1|109016.1|16
1731050820000|2024-11-08 07:27:00|109067.9|109017.9|109055.2|109005.2|109068.9|109018.9|109048.5|108998.5|22
1731050830000|2024-11-08 07:27:10|109056|109006|109051.3|109001.3|109058.2|109008.2|109051.3|109001.3|21
1731050840000|2024-11-08 07:27:20|109050.5|109000.5|109063.1|109013.1|109068.5|109018.5|109049.7|108999.7|21
1731050850000|2024-11-08 07:27:30|109064.2|109014.2|109061.1|109011.1|109067.7|109017.7|109043.8|108993.8|25
1731050860000|2024-11-08 07:27:40|109062.2|109012.2|109060.2|109010.2|109062.7|109012.7|109059.9|109009.9|10
1731050870000|2024-11-08 07:27:50|109060.1|109010.1|109058.4|109008.4|109060.1|109010.1|109058.1|109008.1|11
1731050880000|2024-11-08 07:28:00|109058.8|109008.8|109048.1|108998.1|109058.8|109008.8|109047.6|108997.6|19
1731050890000|2024-11-08 07:28:10|109047.7|108997.7|109048.3|108998.3|109048.3|108998.3|109043.1|108993.1|21
1731050900000|2024-11-08 07:28:20|109048.4|108998.4|109048.9|108998.9|109048.9|108998.9|109045.2|108995.2|16
1731050910000|2024-11-08 07:28:30|109049.3|108999.3|109050.3|109000.3|109052.3|109002.3|109049.3|108999.3|13
1731050920000|2024-11-08 07:28:40|109050|109000|109046.5|108996.5|109050|109000|109046|108996|17
1731050930000|2024-11-08 07:28:50|109046.7|108996.7|109049.1|108999.1|109049.6|108999.6|109046.7|108996.7|13
1731050940000|2024-11-08 07:29:00|109046.8|108996.8|109048|108998|109048|108998|109042.3|108992.3|31
1731050950000|2024-11-08 07:29:10|109048.3|108998.3|109049.9|108999.9|109051.9|109001.9|109048.3|108998.3|33
1731050960000|2024-11-08 07:29:20|109049.6|108999.6|109044|108994|109049.6|108999.6|109043.7|108993.7|32
1731050970000|2024-11-08 07:29:30|109043.8|108993.8|109041.2|108991.2|109044.3|108994.3|109040|108990|19
1731050980000|2024-11-08 07:29:40|109041.6|108991.6|109038.7|108988.7|109042.1|108992.1|109037.6|108987.6|17
1731050990000|2024-11-08 07:29:50|109038.9|108988.9|109038.4|108988.4|109040.1|108990.1|109035.9|108985.9|27
1731051000000|2024-11-08 07:30:00|109038.1|108988.1|109039.3|108989.3|109040.6|108990.6|109034.6|108984.6|26
1731051010000|2024-11-08 07:30:10|109040.2|108990.2|109056.7|109006.7|109056.7|109006.7|109039.6|108989.6|24
1731051020000|2024-11-08 07:30:20|109057|109007|109069.4|109019.4|109069.4|109019.4|109057|109007|36
1731051030000|2024-11-08 07:30:30|109070.3|109020.3|109082.9|109032.9|109091.6|109041.6|109070.3|109020.3|44
1731051040000|2024-11-08 07:30:40|109082.4|109032.4|109079.1|109029.1|109082.4|109032.4|109078.8|109028.8|18
1731051050000|2024-11-08 07:30:50|109079.4|109029.4|109078.9|109028.9|109079.4|109029.4|109077.2|109027.2|16
1731051060000|2024-11-08 07:31:00|109079.6|109029.6|109080.9|109030.9|109082|109032|109078.5|109028.5|23
1731051070000|2024-11-08 07:31:10|109081.3|109031.3|109095.9|109045.9|109095.9|109045.9|109080.7|109030.7|21
1731051080000|2024-11-08 07:31:20|109096.2|109046.2|109097.3|109047.3|109097.5|109047.5|109094.1|109044.1|14
1731051090000|2024-11-08 07:31:30|109098.1|109048.1|109096.7|109046.7|109100.1|109050.1|109096.7|109046.7|16
1731051100000|2024-11-08 07:31:40|109095.8|109045.8|109098.3|109048.3|109099.1|109049.1|109095.1|109045.1|17
1731051110000|2024-11-08 07:31:50|109097.4|109047.4|109094.8|109044.8|109097.8|109047.8|109093.9|109043.9|17
1731051120000|2024-11-08 07:32:00|109095.4|109045.4|109089.6|109039.6|109095.5|109045.5|109089.6|109039.6|11
1731051130000|2024-11-08 07:32:10|109089.2|109039.2|109076.9|109026.9|109089.2|109039.2|109075.5|109025.5|19
1731051140000|2024-11-08 07:32:20|109077.4|109027.4|109085|109035|109085|109035|109077.4|109027.4|17
1731051150000|2024-11-08 07:32:30|109085.1|109035.1|109084.7|109034.7|109085.9|109035.9|109084.6|109034.6|15
1731051160000|2024-11-08 07:32:40|109084.9|109034.9|109075.7|109050.7|109085.7|109051|109075|109034.5|12
1731051170000|2024-11-08 07:32:50|109074.8|109049.8|109071.8|109046.8|109074.8|109049.8|109069.1|109044.1|14
1731051180000|2024-11-08 07:33:00|109071.3|109046.3|109064.6|109039.6|109071.3|109046.3|109064.6|109039.6|13
1731051190000|2024-11-08 07:33:10|109064.1|109039.1|109068|109043|109068.3|109043.3|109063.2|109038.2|18
1731051200000|2024-11-08 07:33:20|109068.3|109043.3|109072.6|109047.6|109073.2|109048.2|109068|109043|15
1731051210000|2024-11-08 07:33:30|109072.8|109047.8|109077.6|109052.6|109077.6|109052.6|109072.1|109047.1|15
1731051220000|2024-11-08 07:33:40|109078.2|109053.2|109072.5|109047.5|109078.2|109053.2|109072.5|109047.5|15
1731051230000|2024-11-08 07:33:50|109073.3|109048.3|109074.9|109049.9|109074.9|109049.9|109072.4|109047.4|21
1731051240000|2024-11-08 07:34:00|109075|109050|109075|109050|109085.5|109060.5|109075|109050|27
1731051250000|2024-11-08 07:34:10|109074.9|109049.9|109070.2|109045.2|109074.9|109049.9|109066.9|109041.9|12
1731051260000|2024-11-08 07:34:20|109070|109045|109083.3|109058.3|109094|109069|109070|109045|23
1731051270000|2024-11-08 07:34:30|109083.2|109058.2|109081.2|109056.2|109084|109059|109079.1|109054.1|23
1731051280000|2024-11-08 07:34:40|109081|109056|109085.8|109060.8|109086.1|109061.1|109080.6|109055.6|14
1731051290000|2024-11-08 07:34:50|109085.6|109060.6|109101.1|109076.1|109105.4|109080.4|109085.6|109060.6|31
1731051300000|2024-11-08 07:35:00|109101.2|109076.2|109105.5|109080.5|109105.5|109080.5|109097.5|109072.5|17
1731051310000|2024-11-08 07:35:10|109105.7|109080.7|109087.8|109062.8|109106.3|109081.3|109082.7|109057.7|37
1731051320000|2024-11-08 07:35:20|109087.7|109062.7|109080.7|109055.7|109087.7|109062.7|109080.1|109055.1|13
1731051330000|2024-11-08 07:35:30|109080.5|109055.5|109078.1|109053.1|109080.5|109055.5|109078|109053|9
1731051340000|2024-11-08 07:35:40|109078|109053|109077.7|109052.7|109078|109053|109077.4|109052.4|6
1731051350000|2024-11-08 07:35:50|109077.8|109052.8|109043.9|109018.9|109078|109053|109041.9|109016.9|19
1731051360000|2024-11-08 07:36:00|109046.3|109021.3|108998.3|108973.3|109050.7|109025.7|108998.3|108973.3|31
1731051370000|2024-11-08 07:36:10|108999.1|108974.1|108999|108974|109003.9|108978.9|108996.9|108971.9|25
1731051380000|2024-11-08 07:36:20|108998.7|108973.7|109000.1|108975.1|109013|108977.6|108994.3|108961.6|23
1731051390000|2024-11-08 07:36:30|109001.9|108976.9|109010|108960|109010|108977.9|108994|108958.5|22
1731051400000|2024-11-08 07:36:40|109009.8|108959.8|109014|108964|109015.4|108965.4|109009.8|108959.8|18
1731051410000|2024-11-08 07:36:50|109013.6|108963.6|109009.6|108984.6|109013.6|108984.6|109000.8|108959.6|23
1731051420000|2024-11-08 07:37:00|109009.8|108984.8|109008.4|108983.4|109010.9|108985.9|109002.5|108977.5|34
1731051430000|2024-11-08 07:37:10|109009.1|108984.1|109002|108977|109009.1|108984.1|109002|108977|22
1731051440000|2024-11-08 07:37:20|109002.2|108977.2|108999.9|108974.9|109002.7|108977.7|108999.9|108974.9|13
1731051450000|2024-11-08 07:37:30|109000|108975|109006.7|108981.7|109006.7|108981.7|108999.9|108974.9|12
1731051460000|2024-11-08 07:37:40|109012.2|108987.2|109015.7|108990.7|109016.6|108991.6|109012.2|108987.2|24
1731051470000|2024-11-08 07:37:50|109015.4|108990.4|109023.1|108998.1|109023.1|108998.1|109015.2|108990.2|20
1731051480000|2024-11-08 07:38:00|109022.6|108997.6|109016.2|108991.2|109027|109002|109016.1|108991.1|32
1731051490000|2024-11-08 07:38:10|109015.6|108990.6|109014.9|108989.9|109016.2|108991.2|109014.6|108989.6|7
1731051500000|2024-11-08 07:38:20|109015.2|108990.2|109019.2|108994.2|109019.4|108994.4|109014.7|108989.7|10
1731051510000|2024-11-08 07:38:30|109019.3|108994.3|109016.1|108991.1|109019.9|108994.9|109016.1|108991.1|14
1731051520000|2024-11-08 07:38:40|109016.9|108991.9|109019.2|108994.2|109019.3|108994.3|109016.9|108991.9|8
1731051530000|2024-11-08 07:38:50|109019.6|108994.6|109028.3|109003.3|109030.7|109005.7|109019.6|108994.6|23
1731051540000|2024-11-08 07:39:00|109028.4|109003.4|109032.2|109007.2|109032.2|109007.2|109028.4|109003.4|14
1731051550000|2024-11-08 07:39:10|109032.3|109007.3|109028.7|109003.7|109033.9|109008.9|109028.7|109003.7|11
1731051560000|2024-11-08 07:39:20|109027.9|109002.9|109026.3|109001.3|109028.4|109003.4|109026.3|109001.3|13
1731051570000|2024-11-08 07:39:30|109026.1|109001.1|109031.3|109006.3|109031.3|109006.3|109025.7|109000.7|15
1731051580000|2024-11-08 07:39:40|109031.5|109006.5|109035|109010|109035|109010|109030.6|109005.6|14
1731051590000|2024-11-08 07:39:50|109035.5|109010.5|109031.5|109006.5|109035.5|109010.5|109031.5|109006.5|10
1731051600000|2024-11-08 07:40:00|109031.2|109006.2|109028.5|109003.5|109031.2|109006.2|109022.3|108997.3|30
1731051610000|2024-11-08 07:40:10|109029.5|109004.5|109022.8|108997.8|109030.5|109005.5|109022.8|108997.8|31
1731051620000|2024-11-08 07:40:20|109022.7|108997.7|109018.2|108993.2|109022.7|108997.7|109018.2|108993.2|7
1731051630000|2024-11-08 07:40:30|109018.3|108993.3|109007.4|108982.4|109018.3|108993.3|109007.4|108982.4|14
1731051640000|2024-11-08 07:40:40|109006.9|108981.9|109006.7|108981.7|109009.3|108984.3|109006.2|108981.2|26
1731051650000|2024-11-08 07:40:50|109006.4|108981.4|109000.4|108975.4|109007.5|108982.5|109000.1|108975.1|25
1731051660000|2024-11-08 07:41:00|109000.3|108975.3|108998.1|108973.1|109000.5|108975.5|108998.1|108973.1|11
1731051670000|2024-11-08 07:41:10|109000.5|108975.5|108999.9|108974.9|109000.8|108975.8|108999.5|108974.5|14
1731051680000|2024-11-08 07:41:20|109000|108975|109000.9|108975.9|109000.9|108975.9|109000|108975|5
1731051690000|2024-11-08 07:41:30|109000.7|108975.7|109000.1|108975.1|109001.2|108976.2|108999.7|108974.7|11
1731051700000|2024-11-08 07:41:40|109001.8|108976.8|109000.7|108975.7|109001.8|108976.8|108999.2|108974.2|9
1731051710000|2024-11-08 07:41:50|109000|108975|109001|108976|109001.2|108976.2|109000|108975|10
1731051720000|2024-11-08 07:42:00|109001.2|108976.2|109014.4|108989.4|109020.5|108995.5|109001.2|108976.2|32
1731051730000|2024-11-08 07:42:10|109015.1|108990.1|109018.8|108993.8|109018.8|108993.8|109014|108989|19
1731051740000|2024-11-08 07:42:20|109019.6|108994.6|108998.3|108973.3|109029|109004|108997.6|108972.6|28
1731051750000|2024-11-08 07:42:30|108998.4|108973.4|108995.6|108970.6|108998.4|108973.4|108995.6|108970.6|12
1731051760000|2024-11-08 07:42:40|108995.9|108970.9|108970.1|108945.1|108996|108971|108970.1|108933|23
1731051770000|2024-11-08 07:42:50|108970.5|108945.5|108972.3|108947.3|108973|108948|108966.7|108941.7|23
1731051780000|2024-11-08 07:43:00|108971.8|108946.8|108974.2|108949.2|108975.8|108950.8|108971.8|108946.8|16
1731051790000|2024-11-08 07:43:10|108974.6|108949.6|108973.9|108948.9|108975.1|108950.1|108972.7|108947.7|15
1731051800000|2024-11-08 07:43:20|108973.5|108948.5|108972|108947|108974.6|108949.6|108971.7|108946.7|15
1731051810000|2024-11-08 07:43:30|108971.9|108946.9|108971.3|108946.3|108974.2|108949.2|108968.1|108943.1|28
1731051820000|2024-11-08 07:43:40|108970.5|108945.5|108976.4|108951.4|108977.9|108952.9|108970.5|108945.5|18
1731051830000|2024-11-08 07:43:50|108976.1|108951.1|108971.8|108946.8|108982.5|108957.5|108971.8|108946.8|20
1731051840000|2024-11-08 07:44:00|108971.9|108946.9|108970.9|108945.9|108971.9|108946.9|108969.7|108944.7|20
1731051850000|2024-11-08 07:44:10|108971|108946|108969.6|108944.6|108971.5|108946.5|108965.7|108940.7|23
1731051860000|2024-11-08 07:44:20|108968.3|108943.3|108984.3|108934.3|108985.3|108949.1|108967.8|108933.4|36
1731051870000|2024-11-08 07:44:30|108983|108933|108981.5|108931.5|108985.9|108935.9|108980.1|108930.1|22
1731051880000|2024-11-08 07:44:40|108978.3|108928.3|108966.6|108916.6|108980.8|108930.8|108966.6|108916.6|31
1731051890000|2024-11-08 07:44:50|108967.1|108917.1|108972.3|108922.3|108979.9|108929.9|108967.1|108917.1|30
1731051900000|2024-11-08 07:45:00|108971.9|108921.9|108973|108923|108976.4|108926.4|108971.9|108921.9|21
1731051910000|2024-11-08 07:45:10|108972.9|108922.9|108969.2|108919.2|108974.5|108924.5|108969.2|108919.2|13
1731051920000|2024-11-08 07:45:20|108969.7|108919.7|108961.6|108911.6|108970.5|108920.5|108960.4|108910.4|33
1731051930000|2024-11-08 07:45:30|108961.2|108911.2|108961|108911|108961.3|108911.3|108960.2|108910.2|15
1731051940000|2024-11-08 07:45:40|108962.6|108912.6|108970.5|108920.5|108973.1|108934.2|108957.3|108912.6|36
1731051950000|2024-11-08 07:45:50|108969.4|108919.4|108969.3|108919.3|108972.6|108922.6|108966.5|108916.5|33
1731051960000|2024-11-08 07:46:00|108971.6|108921.6|108970.2|108920.2|108972.4|108922.4|108959.2|108909.2|45
1731051970000|2024-11-08 07:46:10|108970.3|108920.3|108970.6|108920.6|108974.7|108924.7|108969.9|108919.9|31
1731051980000|2024-11-08 07:46:20|108970.5|108920.5|108976.7|108926.7|108979.3|108929.3|108967.8|108917.8|42
1731051990000|2024-11-08 07:46:30|108977.8|108927.8|108968.8|108918.8|108977.8|108927.8|108968.8|108918.8|25
1731052000000|2024-11-08 07:46:40|108967.4|108917.4|108971.3|108921.3|108971.3|108921.3|108966.7|108916.7|20
1731052010000|2024-11-08 07:46:50|108969.5|108919.5|108968.6|108918.6|108969.8|108919.8|108963.7|108913.7|35
1731052020000|2024-11-08 07:47:00|108967.9|108917.9|108965.5|108915.5|108970.3|108920.3|108960.6|108910.6|51
1731052030000|2024-11-08 07:47:10|108965.4|108915.4|108962.9|108912.9|108965.6|108915.6|108961.6|108911.6|37
1731052040000|2024-11-08 07:47:20|108963.4|108913.4|108954.2|108904.2|108971.1|108921.1|108953.6|108903.6|47
1731052050000|2024-11-08 07:47:30|108953.9|108903.9|108941.9|108891.9|108954.1|108904.1|108941.9|108891.9|24
1731052060000|2024-11-08 07:47:40|108941.3|108891.3|108953.8|108903.8|108954.5|108904.5|108941|108891|28
1731052070000|2024-11-08 07:47:50|108954|108904|108961.6|108911.6|108963.1|108913.1|108953.7|108903.7|26
1731052080000|2024-11-08 07:48:00|108962.2|108912.2|108958.7|108908.7|108962.2|108912.2|108957.6|108907.6|20
1731052090000|2024-11-08 07:48:10|108958.4|108908.4|108987.9|108937.9|108992.7|108949.1|108958.2|108908.2|27
1731052100000|2024-11-08 07:48:20|108986.8|108936.8|108974.2|108924.2|108987|108937|108974.2|108924.2|31
1731052110000|2024-11-08 07:48:30|108974.3|108924.3|108980.1|108930.1|108982.2|108932.2|108973.1|108923.1|30
1731052120000|2024-11-08 07:48:40|108979.9|108929.9|108987.3|108937.3|108995.6|108945.6|108976.9|108926.9|44
1731052130000|2024-11-08 07:48:50|108984.4|108934.4|108979.2|108929.2|108986.2|108936.2|108973.8|108923.8|60
1731052140000|2024-11-08 07:49:00|108977.1|108927.1|108976.3|108926.3|108982.2|108932.2|108976.2|108926.2|28
1731052150000|2024-11-08 07:49:10|108976.2|108926.2|108973.9|108923.9|108976.9|108926.9|108973.2|108923.2|25
1731052160000|2024-11-08 07:49:20|108974.2|108924.2|108982.6|108932.6|108983.4|108933.4|108973.9|108923.9|19
1731052170000|2024-11-08 07:49:30|108981.8|108931.8|108976.5|108926.5|108982.6|108932.6|108972.6|108922.6|26
1731052180000|2024-11-08 07:49:40|108976.1|108926.1|108977|108927|108977|108927|108975.2|108925.2|7
1731052190000|2024-11-08 07:49:50|108977.2|108927.2|108973.9|108923.9|108978.5|108928.5|108972|108922|20
1731052200000|2024-11-08 07:50:00|108973.8|108923.8|108975.6|108925.6|108977.1|108927.1|108972.6|108922.6|35
1731052210000|2024-11-08 07:50:10|108975.5|108925.5|108970.4|108920.4|108976.5|108926.5|108970.4|108920.4|22
1731052220000|2024-11-08 07:50:20|108969.6|108919.6|108976.1|108926.1|108976.1|108926.1|108968|108918|26
1731052230000|2024-11-08 07:50:30|108976.2|108926.2|108950.2|108925.2|108978.4|108935.6|108950.2|108925|25
1731052240000|2024-11-08 07:50:40|108949.9|108924.9|108937.9|108912.9|108949.9|108924.9|108936.3|108911.3|30
1731052250000|2024-11-08 07:50:50|108938.6|108913.6|108941|108916|108941.7|108916.7|108937.8|108912.8|19
1731052260000|2024-11-08 07:51:00|108941.6|108916.6|108941.8|108916.8|108941.8|108916.8|108939.5|108914.5|12
1731052270000|2024-11-08 07:51:10|108941.7|108916.7|108940.8|108915.8|108942.1|108917.1|108940.8|108915.8|12
1731052280000|2024-11-08 07:51:20|108940.7|108915.7|108930.3|108905.3|108941.7|108916.7|108930|108905|24
1731052290000|2024-11-08 07:51:30|108930|108905|108929.7|108904.7|108930.1|108905.1|108929.4|108904.4|11
1731052300000|2024-11-08 07:51:40|108930.2|108905.2|108929.3|108904.3|108931.4|108906.4|108925.3|108900.3|21
1731052310000|2024-11-08 07:51:50|108930.1|108905.1|108936.4|108911.4|108936.4|108911.4|108929.1|108904.1|21
1731052320000|2024-11-08 07:52:00|108936.7|108911.7|108941.4|108916.4|108941.4|108916.4|108936.7|108911.7|7
1731052330000|2024-11-08 07:52:10|108941.6|108916.6|108965.3|108940.3|108965.3|108940.3|108941.6|108916.6|33
1731052340000|2024-11-08 07:52:20|108965.6|108940.6|108977.8|108952.8|108978.2|108953.2|108965.5|108940.5|25
1731052350000|2024-11-08 07:52:30|108977.9|108952.9|108979.9|108954.9|108984.2|108959.2|108977.9|108952.9|29
1731052360000|2024-11-08 07:52:40|108979.6|108954.6|108979.5|108954.5|108980.9|108955.9|108979.5|108954.5|10
1731052370000|2024-11-08 07:52:50|108979.7|108954.7|108989.4|108964.4|108989.4|108964.4|108979.7|108954.7|17
1731052380000|2024-11-08 07:53:00|108989.2|108964.2|108993.6|108968.6|108999.4|108974.4|108987.5|108962.5|37
1731052390000|2024-11-08 07:53:10|108993.2|108968.2|109008.4|108983.4|109016.7|108991.7|108993.2|108968.2|27
1731052400000|2024-11-08 07:53:20|109008.3|108983.3|109014.6|108989.6|109018|108993|109007.8|108982.8|37
1731052410000|2024-11-08 07:53:30|109014.3|108989.3|109013.1|108988.1|109014.3|108989.3|109008.6|108983.6|18
1731052420000|2024-11-08 07:53:40|109013|108988|109012.4|108987.4|109013.3|108988.3|109012.3|108987.3|9
1731052430000|2024-11-08 07:53:50|109012.7|108987.7|109020.1|108995.1|109021.6|108996.6|109012.7|108987.7|27
1731052440000|2024-11-08 07:54:00|109019.5|108994.5|109019.5|108994.5|109020|108995|109019.1|108994.1|5
1731052450000|2024-11-08 07:54:10|109019.4|108994.4|109010.5|108985.5|109019.4|108994.4|109009.6|108984.6|27
1731052460000|2024-11-08 07:54:20|109010.9|108985.9|109016.5|108991.5|109016.5|108991.5|109009|108984|25
1731052470000|2024-11-08 07:54:30|109017.1|108992.1|109013.6|108988.6|109020|108995|109013.6|108988.6|20
1731052480000|2024-11-08 07:54:40|109013.8|108988.8|109025.4|109000.4|109029.3|109004.3|109012.8|108987.8|25
1731052490000|2024-11-08 07:54:50|109025.5|109000.5|109024.4|108999.4|109025.5|109000.5|109021.2|108996.2|15
1731052500000|2024-11-08 07:55:00|109026.1|109001.1|109021.7|108996.7|109026.9|109001.9|109021.1|108996.1|27
1731052510000|2024-11-08 07:55:10|109021.1|108996.1|109017.9|108992.9|109021.6|108996.6|109014|108989|24
1731052520000|2024-11-08 07:55:20|109017.5|108992.5|109030.5|109005.5|109030.8|109005.8|109017.5|108992.5|23
1731052530000|2024-11-08 07:55:30|109030.7|109005.7|109023.5|108998.5|109031.3|109006.3|109020.4|108995.4|37
1731052540000|2024-11-08 07:55:40|109023.4|108998.4|109025.1|109000.1|109025.6|109000.6|109023.3|108998.3|18
1731052550000|2024-11-08 07:55:50|109025.3|109000.3|109028.4|109003.4|109030|109005|109025.2|109000.2|10
1731052560000|2024-11-08 07:56:00|109028.9|109003.9|109041.8|109016.8|109041.8|109016.8|109027.3|109002.3|25
1731052570000|2024-11-08 07:56:10|109042.5|109017.5|109055.2|109030.2|109057.1|109032.1|109040.8|109015.8|36
1731052580000|2024-11-08 07:56:20|109053.8|109028.8|109051.3|109026.3|109056.2|109031.2|109051.2|109026.2|30
1731052590000|2024-11-08 07:56:30|109051.2|109026.2|109046.2|109021.2|109051.4|109026.4|109043.1|109018.1|20
1731052600000|2024-11-08 07:56:40|109045.4|109020.4|109030.7|109005.7|109045.4|109020.4|109029.8|109004.8|21
1731052610000|2024-11-08 07:56:50|109031.3|109006.3|109021.9|108996.9|109031.5|109006.5|109020.5|108995.5|18
1731052620000|2024-11-08 07:57:00|109022.6|108997.6|109030.3|109005.3|109030.9|109005.9|109022.6|108997.6|23
1731052630000|2024-11-08 07:57:10|109030.5|109005.5|109040.7|109015.7|109041.2|109016.2|109030.3|109005.3|22
1731052640000|2024-11-08 07:57:20|109041.3|109016.3|109054.8|109029.8|109054.8|109029.8|109041.3|109016.3|21
1731052650000|2024-11-08 07:57:30|109057.8|109032.8|109059.9|109034.9|109061.1|109036.1|109056.6|109031.6|20
1731052660000|2024-11-08 07:57:40|109060.5|109035.5|109056.9|109031.9|109061.7|109036.7|109056.5|109031.5|19
1731052670000|2024-11-08 07:57:50|109057.3|109032.3|109055.8|109030.8|109058.6|109033.6|109054.1|109029.1|32
1731052680000|2024-11-08 07:58:00|109056.2|109031.2|109056.9|109031.9|109056.9|109031.9|109055.5|109030.5|15
1731052690000|2024-11-08 07:58:10|109057|109032|109054.6|109029.6|109058.5|109033.5|109054.4|109029.4|26
1731052700000|2024-11-08 07:58:20|109055.1|109030.1|109075.1|109050.1|109075.9|109050.9|109055|109030|33
1731052710000|2024-11-08 07:58:30|109073.9|109048.9|109067.3|109042.3|109074|109049|109067.3|109042.3|20
1731052720000|2024-11-08 07:58:40|109067.2|109042.2|109060.9|109035.9|109067.9|109042.9|109060.2|109035.2|27
1731052730000|2024-11-08 07:58:50|109060.6|109035.6|109058.8|109033.8|109063.9|109038.9|109057.7|109032.7|41
1731052740000|2024-11-08 07:59:00|109059.3|109034.3|109000.7|108950.7|109059.9|109034.9|109000.3|108950.3|39
1731052750000|2024-11-08 07:59:10|109000.4|108950.4|108985.4|108935.4|109000.4|108950.4|108984.4|108934.4|19
1731052760000|2024-11-08 07:59:20|108986.2|108936.2|108989.7|108939.7|108995.1|108945.1|108986.2|108936.2|18
1731052770000|2024-11-08 07:59:30|108989.4|108939.4|109014|108964|109014|108976.3|108976.8|108938.3|30
1731052780000|2024-11-08 07:59:40|109015.2|108965.2|109033.2|108983.2|109033.2|108983.2|109015.2|108965.2|21
1731052790000|2024-11-08 07:59:50|109032.8|108982.8|109022.3|108997.3|109039.3|109007.2|109019.8|108982|29
1731052800000|2024-11-08 08:00:00|109025.1|109000.1|108975.8|108925.8|109025.3|109000.3|108975.4|108925.4|49
1731052810000|2024-11-08 08:00:10|108971.8|108921.8|108962.8|108912.8|108972.7|108922.7|108961.9|108911.9|18
1731052820000|2024-11-08 08:00:20|108961.9|108911.9|108971.6|108921.6|108975.5|108925.5|108961.9|108911.9|34
1731052830000|2024-11-08 08:00:30|108973.9|108923.9|108977.7|108927.7|108978|108928|108968.5|108918.5|29
1731052840000|2024-11-08 08:00:40|108978.6|108928.6|108999.5|108949.5|108999.5|108949.5|108978.6|108928.6|21
1731052850000|2024-11-08 08:00:50|109000.2|108950.2|109002.5|108952.5|109002.7|108952.7|109000.2|108950.2|16
1731052860000|2024-11-08 08:01:00|109001.7|108951.7|108986.4|108961.4|109003.8|108966.7|108985.8|108949.5|28
1731052870000|2024-11-08 08:01:10|108986.6|108961.6|108982.2|108957.2|108986.6|108961.6|108982.2|108957.2|11
1731052880000|2024-11-08 08:01:20|108981.6|108956.6|108981.4|108956.4|108981.6|108956.6|108977|108952|17
1731052890000|2024-11-08 08:01:30|108982.1|108957.1|108964.7|108939.7|108983.5|108958.5|108960.2|108935.2|32
1731052900000|2024-11-08 08:01:40|108964.3|108939.3|108971.2|108946.2|108975.5|108950.5|108962.2|108937.2|25
1731052910000|2024-11-08 08:01:50|108972.8|108947.8|108968.8|108943.8|108973.7|108948.7|108968.7|108943.7|26
1731052920000|2024-11-08 08:02:00|108968.6|108943.6|108970.1|108945.1|108971.9|108946.9|108963.6|108938.6|31
1731052930000|2024-11-08 08:02:10|108970.7|108945.7|108978.3|108953.3|108979.2|108954.2|108970.7|108945.7|24
1731052940000|2024-11-08 08:02:20|108978.9|108953.9|108993.4|108968.4|108993.4|108968.4|108976.1|108951.1|28
1731052950000|2024-11-08 08:02:30|108994.1|108969.1|108980.8|108930.8|108995.4|108970.4|108964.9|108930.1|44
1731052960000|2024-11-08 08:02:40|108980|108930|108969.3|108919.3|108988.5|108938.5|108969.3|108919.3|45
1731052970000|2024-11-08 08:02:50|108969|108919|108961.2|108911.2|108976.4|108927.3|108952.3|108911.2|50
1731052980000|2024-11-08 08:03:00|108963.7|108913.7|108971.2|108921.2|108973.2|108923.2|108961.3|108911.3|48
1731052990000|2024-11-08 08:03:10|108971|108921|109001.5|108951.5|109002.3|108952.3|108971|108921|45
1731053000000|2024-11-08 08:03:20|109002.9|108952.9|109052.9|109002.9|109061.8|109011.8|109002.9|108952.9|65
1731053010000|2024-11-08 08:03:30|109037.7|108987.7|109064|109014|109069.5|109019.5|109037.1|108987.1|55
1731053020000|2024-11-08 08:03:40|109061.9|109011.9|109078.5|109028.5|109081.1|109031.1|109059.5|109009.5|53
1731053030000|2024-11-08 08:03:50|109080.9|109030.9|109076.6|109051.6|109089.4|109052.8|109076.6|109029.3|62
1731053040000|2024-11-08 08:04:00|109077.3|109052.3|109098.6|109048.6|109101.9|109064.1|109074.7|109041.3|59
1731053050000|2024-11-08 08:04:10|109097.7|109047.7|109078.4|109028.4|109098.6|109048.6|109071.5|109021.5|50
1731053060000|2024-11-08 08:04:20|109077.6|109027.6|109074.7|109024.7|109078.7|109028.7|109069|109019|37
1731053070000|2024-11-08 08:04:30|109075.6|109025.6|109096.3|109071.3|109107.4|109082.4|109075.6|109025.6|63
1731053080000|2024-11-08 08:04:40|109096.5|109071.5|109082.3|109057.3|109098.7|109073.7|109082.3|109057.3|33
1731053090000|2024-11-08 08:04:50|109081.3|109056.3|109082.5|109057.5|109093.3|109068.3|109077.9|109052.9|53
1731053100000|2024-11-08 08:05:00|109082.8|109057.8|109074.7|109049.7|109091.6|109066.6|109071.6|109046.6|49
1731053110000|2024-11-08 08:05:10|109073.8|109048.8|109091.2|109066.2|109096.2|109071.2|109073.1|109048.1|45
1731053120000|2024-11-08 08:05:20|109091.1|109066.1|109104.8|109079.8|109105.7|109080.7|109084.5|109059.5|58
1731053130000|2024-11-08 08:05:30|109102.1|109077.1|109134|109084|109136.1|109090.5|109101.9|109076.9|59
1731053140000|2024-11-08 08:05:40|109133.8|109083.8|109149.9|109099.9|109151.3|109101.3|109130.9|109080.9|53
1731053150000|2024-11-08 08:05:50|109150.8|109100.8|109225.7|109175.7|109226.8|109187.9|109150.8|109100.8|63
1731053160000|2024-11-08 08:06:00|109226.1|109176.1|109237.1|109187.1|109249.7|109211.9|109225.6|109175.6|53
1731053170000|2024-11-08 08:06:10|109239.4|109189.4|109245.6|109195.6|109266.1|109216.1|109239.4|109189.4|55
1731053180000|2024-11-08 08:06:20|109244.6|109194.6|109242.2|109192.2|109244.6|109194.6|109227.7|109177.7|49
1731053190000|2024-11-08 08:06:30|109242.5|109192.5|109240.8|109190.8|109246.3|109196.3|109235.7|109185.7|42
1731053200000|2024-11-08 08:06:40|109241.1|109191.1|109224.4|109174.4|109246.1|109196.1|109224.4|109174.4|40
1731053210000|2024-11-08 08:06:50|109225|109175|109222.5|109172.5|109231.3|109181.3|109216.4|109166.4|44
1731053220000|2024-11-08 08:07:00|109222.4|109172.4|109210.8|109160.8|109240.4|109190.4|109209.7|109159.7|52
1731053230000|2024-11-08 08:07:10|109211.9|109161.9|109181.9|109131.9|109211.9|109161.9|109178.7|109128.7|55
1731053240000|2024-11-08 08:07:20|109179.3|109129.3|109177.6|109127.6|109179.7|109129.7|109168.4|109118.4|51
1731053250000|2024-11-08 08:07:30|109176.7|109126.7|109182.5|109132.5|109198.5|109148.5|109176.7|109126.7|57
1731053260000|2024-11-08 08:07:40|109183.2|109133.2|109176.3|109126.3|109188.1|109138.1|109176.3|109126.3|42
1731053270000|2024-11-08 08:07:50|109174.9|109124.9|109176.8|109126.8|109180.7|109130.7|109171.3|109121.3|44
1731053280000|2024-11-08 08:08:00|109177|109127|109148|109098|109180.4|109130.4|109139.6|109089.6|64
1731053290000|2024-11-08 08:08:10|109148.8|109098.8|109171.9|109121.9|109172.8|109122.8|109148.8|109098.8|45
1731053300000|2024-11-08 08:08:20|109172.6|109122.6|109173.8|109123.8|109176.1|109126.1|109159.2|109109.2|46
1731053310000|2024-11-08 08:08:30|109173|109123|109170.8|109120.8|109186.5|109136.5|109170.6|109120.6|54
1731053320000|2024-11-08 08:08:40|109170.7|109120.7|109168.8|109118.8|109171.4|109121.4|109161.2|109111.2|34
1731053330000|2024-11-08 08:08:50|109170.9|109120.9|109192.8|109142.8|109198.5|109148.5|109170.9|109120.9|62
1731053340000|2024-11-08 08:09:00|109193.2|109143.2|109182.6|109132.6|109196.8|109146.8|109182.5|109132.5|51
1731053350000|2024-11-08 08:09:10|109184.2|109134.2|109198.1|109148.1|109198.1|109148.1|109172.8|109122.8|60
1731053360000|2024-11-08 08:09:20|109198.3|109148.3|109203.3|109153.3|109204.2|109154.2|109196.3|109146.3|43
1731053370000|2024-11-08 08:09:30|109204.9|109154.9|109228.7|109178.7|109229.6|109179.6|109203.9|109153.9|53
1731053380000|2024-11-08 08:09:40|109227.4|109177.4|109259.1|109209.1|109262.7|109212.7|109221.9|109171.9|48
1731053390000|2024-11-08 08:09:50|109259|109209|109337.9|109287.9|109340|109290|109259|109209|58
1731053400000|2024-11-08 08:10:00|109337.8|109287.8|109367.2|109317.2|109367.3|109327.2|109337.8|109287.8|60
1731053410000|2024-11-08 08:10:10|109368.1|109318.1|109387.8|109337.8|109387.8|109337.8|109364.1|109314.1|50
1731053420000|2024-11-08 08:10:20|109388.5|109338.5|109402.3|109352.3|109403.1|109353.1|109388.5|109338.5|40
1731053430000|2024-11-08 08:10:30|109404.8|109354.8|109417.4|109367.4|109419.5|109369.5|109400.5|109350.5|53
1731053440000|2024-11-08 08:10:40|109417.8|109367.8|109388.6|109338.6|109420.4|109370.4|109388.6|109338.6|52
1731053450000|2024-11-08 08:10:50|109393.2|109343.2|109398.4|109373.4|109410.4|109381.5|109392.8|109342.8|54
1731053460000|2024-11-08 08:11:00|109398.3|109373.3|109396|109371|109400.8|109375.8|109386.5|109361.5|51
1731053470000|2024-11-08 08:11:10|109396.1|109371.1|109397.1|109372.1|109412.9|109387.9|109396.1|109371.1|35
1731053480000|2024-11-08 08:11:20|109398.1|109373.1|109385.3|109335.3|109399.2|109374.2|109376.9|109326.9|55
1731053490000|2024-11-08 08:11:30|109385.8|109335.8|109371.9|109321.9|109391.9|109341.9|109367.8|109317.8|46
1731053500000|2024-11-08 08:11:40|109374.5|109324.5|109365.8|109315.8|109385.1|109335.1|109365.8|109315.8|45
1731053510000|2024-11-08 08:11:50|109366.6|109316.6|109368.3|109318.3|109375.1|109325.1|109363.9|109313.9|36
1731053520000|2024-11-08 08:12:00|109367.4|109317.4|109366.3|109341.3|109367.4|109341.3|109357.5|109311.1|42
1731053530000|2024-11-08 08:12:10|109366.6|109341.6|109360.4|109335.4|109371|109346|109358.9|109333.9|50
1731053540000|2024-11-08 08:12:20|109360.3|109335.3|109342.2|109317.2|109360.3|109335.3|109342.2|109317.2|53
1731053550000|2024-11-08 08:12:30|109342.1|109317.1|109348.4|109323.4|109348.9|109323.9|109342.1|109317.1|37
1731053560000|2024-11-08 08:12:40|109347.5|109322.5|109317.4|109292.4|109347.5|109322.5|109317.4|109278.7|52
1731053570000|2024-11-08 08:12:50|109317|109292|109320.9|109295.9|109328|109297.7|109312|109275.6|43
1731053580000|2024-11-08 08:13:00|109321.3|109296.3|109327.4|109302.4|109327.4|109302.4|109315.3|109290.3|38
1731053590000|2024-11-08 08:13:10|109328|109303|109321.3|109296.3|109332|109307|109321.3|109296.3|33
1731053600000|2024-11-08 08:13:20|109322.1|109297.1|109338.4|109288.4|109338.4|109297.1|109308.2|109280.6|47
1731053610000|2024-11-08 08:13:30|109336.6|109286.6|109307.3|109257.3|109339.3|109289.3|109307.3|109257.3|53
1731053620000|2024-11-08 08:13:40|109304.2|109254.2|109296.4|109246.4|109306.3|109256.3|109295.6|109245.6|51
1731053630000|2024-11-08 08:13:50|109297.6|109247.6|109309.7|109259.7|109309.7|109259.7|109297.5|109247.5|44
1731053640000|2024-11-08 08:14:00|109312.9|109262.9|109303.3|109253.3|109317.2|109267.2|109303.3|109253.3|34
1731053650000|2024-11-08 08:14:10|109304.2|109254.2|109289.2|109239.2|109304.6|109254.6|109289.2|109239.2|33
1731053660000|2024-11-08 08:14:20|109288.7|109238.7|109280.9|109230.9|109293.7|109243.7|109277.2|109227.2|43
1731053670000|2024-11-08 08:14:30|109280.4|109230.4|109274.3|109249.3|109280.4|109253|109270|109230.4|39
1731053680000|2024-11-08 08:14:40|109272.7|109247.7|109274.6|109249.6|109277.3|109252.3|109272.5|109247.5|27
1731053690000|2024-11-08 08:14:50|109276.6|109251.6|109284.8|109259.8|109287.8|109262.8|109275.6|109250.6|40
1731053700000|2024-11-08 08:15:00|109285.1|109260.1|109277.7|109252.7|109285.1|109260.1|109273.5|109248.5|39
1731053710000|2024-11-08 08:15:10|109277.9|109252.9|109286.1|109261.1|109286.1|109261.1|109276.9|109251.9|26
1731053720000|2024-11-08 08:15:20|109286|109261|109288.2|109263.2|109290.2|109265.2|109286|109261|28
1731053730000|2024-11-08 08:15:30|109288.5|109263.5|109313.1|109288.1|109314.3|109289.3|109288.5|109263.5|45
1731053740000|2024-11-08 08:15:40|109313.4|109288.4|109326.5|109301.5|109328.9|109303.9|109313.4|109288.4|41
1731053750000|2024-11-08 08:15:50|109326.2|109301.2|109338.7|109313.7|109344.3|109319.3|109326.2|109301.2|50
1731053760000|2024-11-08 08:16:00|109339.5|109314.5|109311.7|109286.7|109346.1|109321.1|109308.5|109283.5|57
1731053770000|2024-11-08 08:16:10|109313.3|109288.3|109312.2|109287.2|109313.9|109288.9|109310.6|109285.6|33
1731053780000|2024-11-08 08:16:20|109313|109288|109316.7|109291.7|109327.5|109302.5|109311.4|109286.4|39
1731053790000|2024-11-08 08:16:30|109316.2|109291.2|109282|109232|109320.7|109295.7|109281|109231|56
1731053800000|2024-11-08 08:16:40|109281.2|109231.2|109261.1|109211.1|109281.2|109231.2|109251.9|109201.9|47
1731053810000|2024-11-08 08:16:50|109260.9|109210.9|109229.4|109179.4|109260.9|109210.9|109210.4|109177.7|51
1731053820000|2024-11-08 08:17:00|109229|109179|109216|109166|109230.3|109180.3|109212.3|109162.3|46
1731053830000|2024-11-08 08:17:10|109212.8|109162.8|109196.5|109146.5|109212.8|109162.8|109193.8|109143.8|46
1731053840000|2024-11-08 08:17:20|109193.9|109143.9|109183.3|109133.3|109197.5|109147.5|109181.1|109131.1|49
1731053850000|2024-11-08 08:17:30|109181.9|109131.9|109172.7|109122.7|109183.7|109133.7|109169.4|109119.4|58
1731053860000|2024-11-08 08:17:40|109172.2|109122.2|109159.8|109109.8|109172.2|109122.2|109157.4|109107.4|49
1731053870000|2024-11-08 08:17:50|109160.4|109110.4|109179.4|109129.4|109181.3|109131.3|109160.4|109110.4|60
1731053880000|2024-11-08 08:18:00|109182.3|109132.3|109177.4|109127.4|109182.5|109132.5|109177.4|109127.4|33
1731053890000|2024-11-08 08:18:10|109176.8|109126.8|109211.7|109161.7|109216.8|109167.2|109175.9|109125.9|48
1731053900000|2024-11-08 08:18:20|109212.4|109162.4|109220.5|109170.5|109223|109173|109208.6|109158.6|53
1731053910000|2024-11-08 08:18:30|109220.6|109170.6|109233.8|109183.8|109234|109184|109220.6|109170.6|44
1731053920000|2024-11-08 08:18:40|109234|109184|109242.2|109192.2|109245.3|109195.3|109231.1|109181.1|51
1731053930000|2024-11-08 08:18:50|109242.1|109192.1|109245.2|109195.2|109255.4|109205.4|109242.1|109192.1|48
1731053940000|2024-11-08 08:19:00|109245.3|109195.3|109181.8|109156.8|109252.9|109202.9|109180.8|109155.8|50
1731053950000|2024-11-08 08:19:10|109184.1|109159.1|109183.9|109133.9|109197.3|109159.1|109174.3|109133.9|42
1731053960000|2024-11-08 08:19:20|109183.7|109133.7|109190.7|109165.7|109196.3|109165.7|109183.6|109133.6|27
1731053970000|2024-11-08 08:19:30|109189.1|109164.1|109198.3|109173.3|109204.2|109177.9|109188.9|109150.7|50
1731053980000|2024-11-08 08:19:40|109198.1|109173.1|109197.7|109172.7|109201|109176|109196.7|109171.7|31
1731053990000|2024-11-08 08:19:50|109198.1|109173.1|109193.9|109143.9|109201.1|109176.1|109181.3|109140.7|56
1731054000000|2024-11-08 08:20:00|109159|109134|109203.9|109153.9|109204.7|109154.7|109145.2|109105.5|62
1731054010000|2024-11-08 08:20:10|109204.1|109154.1|109192.7|109142.7|109204.1|109154.1|109191|109141|49
1731054020000|2024-11-08 08:20:20|109191.3|109141.3|109148.1|109098.1|109191.3|109141.3|109146.5|109098.1|35
1731054030000|2024-11-08 08:20:30|109145.2|109095.2|109138.9|109113.9|109149.4|109114.5|109133|109092.7|45
1731054040000|2024-11-08 08:20:40|109139.7|109114.7|109152.7|109102.7|109157.7|109126.8|109136.4|109101.5|35
1731054050000|2024-11-08 08:20:50|109155.5|109105.5|109215.8|109165.8|109216.7|109168|109155.4|109105.4|37
1731054060000|2024-11-08 08:21:00|109215.7|109165.7|109210.2|109160.2|109215.8|109176.2|109199.2|109153.4|41
1731054070000|2024-11-08 08:21:10|109209.2|109159.2|109204.5|109154.5|109211.3|109161.3|109204.5|109154.5|34
1731054080000|2024-11-08 08:21:20|109205.7|109155.7|109187.9|109162.9|109208.8|109163.7|109181.9|109150.7|33
1731054090000|2024-11-08 08:21:30|109187.3|109162.3|109175.1|109150.1|109187.3|109162.3|109172.7|109147.7|37
1731054100000|2024-11-08 08:21:40|109173.3|109148.3|109172.1|109147.1|109175.7|109150.7|109162.2|109137.2|51
1731054110000|2024-11-08 08:21:50|109172.7|109147.7|109177.7|109152.7|109187.1|109162.1|109172.4|109147.4|32
1731054120000|2024-11-08 08:22:00|109177.5|109152.5|109194.3|109169.3|109194.4|109169.4|109177.5|109152.5|30
1731054130000|2024-11-08 08:22:10|109194.2|109169.2|109195.7|109170.7|109205|109180|109193.6|109168.6|30
1731054140000|2024-11-08 08:22:20|109195.9|109170.9|109204.1|109179.1|109205.2|109180.2|109190.2|109165.2|41
1731054150000|2024-11-08 08:22:30|109203.8|109178.8|109200.3|109175.3|109204.5|109179.5|109196.8|109171.8|33
1731054160000|2024-11-08 08:22:40|109204.3|109179.3|109208.4|109183.4|109208.4|109183.4|109201.9|109176.9|31
1731054170000|2024-11-08 08:22:50|109208.7|109183.7|109225.9|109200.9|109226.1|109201.1|109208.7|109183.7|43
1731054180000|2024-11-08 08:23:00|109228.8|109203.8|109252.7|109227.7|109255.7|109230.7|109228.8|109203.8|55
1731054190000|2024-11-08 08:23:10|109253|109228|109255.7|109230.7|109267.6|109242.6|109251.2|109226.2|54
1731054200000|2024-11-08 08:23:20|109254.8|109229.8|109236.9|109211.9|109254.8|109229.8|109236.6|109211.6|34
1731054210000|2024-11-08 08:23:30|109235.9|109210.9|109231.8|109206.8|109236|109211|109227.6|109202.6|35
1731054220000|2024-11-08 08:23:40|109232.2|109207.2|109241|109216|109241|109216|109230.5|109205.5|44
1731054230000|2024-11-08 08:23:50|109241.3|109216.3|109240.5|109215.5|109248.7|109223.7|109230.6|109205.6|35
1731054240000|2024-11-08 08:24:00|109239.9|109214.9|109257.5|109232.5|109257.5|109232.5|109239.9|109214.9|39
1731054250000|2024-11-08 08:24:10|109257.8|109232.8|109300.1|109250.1|109301.1|109258.4|109257.8|109232.8|50
1731054260000|2024-11-08 08:24:20|109297.4|109247.4|109280.4|109230.4|109297.8|109247.8|109280.1|109230.1|42
1731054270000|2024-11-08 08:24:30|109280.6|109230.6|109301.7|109251.7|109301.7|109251.7|109279.7|109229.7|44
1731054280000|2024-11-08 08:24:40|109297.3|109247.3|109297.4|109247.4|109297.6|109247.6|109283.4|109233.4|41
1731054290000|2024-11-08 08:24:50|109297.7|109247.7|109302.3|109277.3|109304.9|109279.9|109286.5|109244.4|39
1731054300000|2024-11-08 08:25:00|109302.5|109277.5|109310.9|109285.9|109315.6|109290.6|109302.5|109277.5|36
1731054310000|2024-11-08 08:25:10|109311.2|109286.2|109317.1|109292.1|109319.3|109294.3|109309.4|109284.4|38
1731054320000|2024-11-08 08:25:20|109317.2|109292.2|109312.7|109287.7|109318.7|109293.7|109309.6|109284.6|32
1731054330000|2024-11-08 08:25:30|109312.6|109287.6|109287.8|109262.8|109312.6|109287.6|109287.8|109262.8|34
1731054340000|2024-11-08 08:25:40|109288.5|109263.5|109252.6|109202.6|109292.5|109267.5|109246.2|109200.2|35
1731054350000|2024-11-08 08:25:50|109252.5|109202.5|109257.3|109207.3|109257.3|109207.3|109240.3|109190.3|38
1731054360000|2024-11-08 08:26:00|109256.8|109206.8|109272.1|109222.1|109274.7|109224.7|109256.5|109206.5|36
1731054370000|2024-11-08 08:26:10|109271.6|109221.6|109266.2|109241.2|109271.6|109242.5|109258.9|109221.6|28
1731054380000|2024-11-08 08:26:20|109266.7|109241.7|109271.2|109246.2|109277.7|109252.7|109264.9|109239.9|29
1731054390000|2024-11-08 08:26:30|109271|109246|109271|109246|109273|109248|109266.9|109241.9|21
1731054400000|2024-11-08 08:26:40|109270.9|109245.9|109293.8|109268.8|109293.8|109268.8|109264.9|109239.9|42
1731054410000|2024-11-08 08:26:50|109293.4|109268.4|109272.3|109247.3|109293.4|109268.4|109271.7|109246.7|40
1731054420000|2024-11-08 08:27:00|109271.9|109246.9|109269.2|109244.2|109284.2|109259.2|109269.2|109244.2|39
1731054430000|2024-11-08 08:27:10|109268.9|109243.9|109258|109233|109268.9|109243.9|109258|109233|26
1731054440000|2024-11-08 08:27:20|109258.5|109233.5|109247.7|109222.7|109258.5|109233.5|109246.7|109221.7|31
1731054450000|2024-11-08 08:27:30|109247.5|109222.5|109234.8|109209.8|109248.2|109223.2|109234.1|109209.1|33
1731054460000|2024-11-08 08:27:40|109234.6|109209.6|109237.2|109212.2|109237.2|109212.2|109233.3|109208.3|27
1731054470000|2024-11-08 08:27:50|109237.6|109212.6|109247.6|109222.6|109247.6|109222.6|109237.4|109212.4|22
1731054480000|2024-11-08 08:28:00|109246.9|109221.9|109250.7|109225.7|109252.6|109227.6|109240.4|109215.4|26
1731054490000|2024-11-08 08:28:10|109248.2|109223.2|109241.2|109216.2|109253.7|109228.7|109237.8|109212.8|31
1731054500000|2024-11-08 08:28:20|109241|109216|109235.4|109210.4|109242.5|109217.5|109235|109210|16
1731054510000|2024-11-08 08:28:30|109235.8|109210.8|109227.5|109202.5|109235.8|109210.8|109226.7|109201.7|20
1731054520000|2024-11-08 08:28:40|109227.6|109202.6|109214.6|109189.6|109227.6|109202.6|109212|109187|23
1731054530000|2024-11-08 08:28:50|109215.1|109190.1|109213.3|109188.3|109217.2|109192.2|109213.3|109188.3|24
1731054540000|2024-11-08 08:29:00|109212.9|109187.9|109212.1|109187.1|109213.8|109188.8|109210.8|109185.8|19
1731054550000|2024-11-08 08:29:10|109212|109187|109180.4|109155.4|109212.4|109187.4|109180.4|109155.4|21
1731054560000|2024-11-08 08:29:20|109181.3|109156.3|109183.7|109158.7|109187.6|109162.6|109180.7|109155.7|35
1731054570000|2024-11-08 08:29:30|109182.7|109157.7|109185.1|109160.1|109185.4|109160.4|109180.9|109155.9|33
1731054580000|2024-11-08 08:29:40|109185.4|109160.4|109206.4|109181.4|109206.9|109181.9|109182.4|109157.4|37
1731054590000|2024-11-08 08:29:50|109208.7|109183.7|109208.5|109183.5|109212|109187|109206.1|109181.1|30
1731054600000|2024-11-08 08:30:00|109210|109185|109201.4|109176.4|109212.3|109187.3|109197.9|109172.9|39
1731054610000|2024-11-08 08:30:10|109200.5|109175.5|109190.1|109165.1|109200.8|109175.8|109190.1|109165.1|26
1731054620000|2024-11-08 08:30:20|109189.3|109164.3|109174.3|109149.3|109189.8|109164.8|109169.7|109144.7|40
1731054630000|2024-11-08 08:30:30|109172.2|109147.2|109152.8|109127.8|109172.2|109147.2|109152.8|109127.8|34
1731054640000|2024-11-08 08:30:40|109153.3|109128.3|109148.5|109123.5|109156.2|109131.2|109148.2|109123.2|23
1731054650000|2024-11-08 08:30:50|109149.1|109124.1|109135.3|109110.3|109156.4|109131.4|109135.3|109110.3|35
1731054660000|2024-11-08 08:31:00|109141.5|109116.5|109149.4|109124.4|109151|109126|109141.4|109116.4|31
1731054670000|2024-11-08 08:31:10|109148.5|109123.5|109119.7|109094.7|109148.5|109123.5|109102.4|109075.2|49
1731054680000|2024-11-08 08:31:20|109121|109096|109122.2|109097.2|109127.6|109102.6|109118.2|109093.2|35
1731054690000|2024-11-08 08:31:30|109121.7|109096.7|109130.6|109105.6|109130.6|109105.6|109118.9|109093.9|31
1731054700000|2024-11-08 08:31:40|109130.4|109105.4|109144.9|109119.9|109147.6|109122.6|109130.4|109105.4|30
1731054710000|2024-11-08 08:31:50|109144.6|109119.6|109148.4|109123.4|109149|109124|109144.4|109119.4|15
1731054720000|2024-11-08 08:32:00|109148.8|109123.8|109153.6|109128.6|109154.6|109129.6|109148.8|109123.8|21
1731054730000|2024-11-08 08:32:10|109153.7|109128.7|109170|109145|109174.7|109149.7|109153.6|109128.6|27
1731054740000|2024-11-08 08:32:20|109169.7|109144.7|109169.7|109144.7|109173.6|109148.6|109164.5|109139.5|34
1731054750000|2024-11-08 08:32:30|109169.5|109144.5|109161.4|109136.4|109169.5|109144.5|109161.4|109136.4|21
1731054760000|2024-11-08 08:32:40|109159.7|109134.7|109158.1|109133.1|109160.2|109135.2|109154.7|109129.7|24
1731054770000|2024-11-08 08:32:50|109158.3|109133.3|109172.2|109147.2|109172.2|109147.2|109149.7|109124.7|29
1731054780000|2024-11-08 08:33:00|109174.6|109149.6|109163.3|109138.3|109178.8|109153.8|109163.3|109138.3|40
1731054790000|2024-11-08 08:33:10|109161.7|109136.7|109168.2|109143.2|109171.2|109146.2|109160.6|109135.6|30
1731054800000|2024-11-08 08:33:20|109167.9|109142.9|109182.6|109157.6|109183|109158|109165.4|109140.4|24
1731054810000|2024-11-08 08:33:30|109183|109158|109157.8|109132.8|109183|109158|109150.4|109125.4|27
1731054820000|2024-11-08 08:33:40|109158.1|109133.1|109158.3|109133.3|109162.4|109137.4|109144.6|109119.6|47
1731054830000|2024-11-08 08:33:50|109158.6|109133.6|109151.6|109126.6|109158.6|109133.6|109151.2|109126.2|35
1731054840000|2024-11-08 08:34:00|109152.7|109127.7|109132|109107|109152.7|109127.7|109126.9|109101.9|38
1731054850000|2024-11-08 08:34:10|109132.4|109107.4|109147.9|109122.9|109148.3|109123.3|109132.4|109107.4|32
1731054860000|2024-11-08 08:34:20|109150.7|109125.7|109151.5|109126.5|109158.3|109133.3|109150.7|109125.7|25
1731054870000|2024-11-08 08:34:30|109147.4|109122.4|109131.3|109106.3|109147.8|109122.8|109131.2|109106.2|37
1731054880000|2024-11-08 08:34:40|109127.7|109102.7|109076.7|109051.7|109127.7|109102.7|109076.1|109051.1|59
1731054890000|2024-11-08 08:34:50|109078|109053|109053.2|109028.2|109080.2|109055.2|109053.2|109028.2|48
1731054900000|2024-11-08 08:35:00|109053.7|109028.7|109054.8|109029.8|109060.2|109035.2|109041.9|109016.9|47
1731054910000|2024-11-08 08:35:10|109056.2|109031.2|109082.6|109057.6|109083.2|109058.2|109052.8|109027.8|47
1731054920000|2024-11-08 08:35:20|109096.8|109046.8|109097|109072|109098.1|109073.1|109078.5|109045.1|40
1731054930000|2024-11-08 08:35:30|109096.1|109071.1|109079.6|109054.6|109096.5|109071.5|109079.6|109054.6|30
1731054940000|2024-11-08 08:35:40|109079.3|109054.3|109080.8|109055.8|109093.7|109068.7|109078.1|109053.1|32
1731054950000|2024-11-08 08:35:50|109081.5|109056.5|109075.2|109050.2|109086.6|109061.6|109075.2|109050.2|32
1731054960000|2024-11-08 08:36:00|109073.3|109048.3|109091.9|109066.9|109094.6|109069.6|109069.8|109044.8|48
1731054970000|2024-11-08 08:36:10|109094.3|109069.3|109118.8|109093.8|109119.2|109094.2|109093.4|109068.4|42
1731054980000|2024-11-08 08:36:20|109117.5|109092.5|109108.3|109083.3|109117.6|109092.6|109105.4|109080.4|30
1731054990000|2024-11-08 08:36:30|109108|109083|109088.4|109063.4|109108|109083|109088.4|109063.4|36
1731055000000|2024-11-08 08:36:40|109088.9|109063.9|109096.6|109071.6|109098.8|109073.8|109083.6|109058.6|37
1731055010000|2024-11-08 08:36:50|109096.4|109071.4|109107.8|109082.8|109108.3|109083.3|109096.4|109071.4|26
1731055020000|2024-11-08 08:37:00|109109.4|109084.4|109129.6|109104.6|109129.6|109104.6|109109.4|109084.4|37
1731055030000|2024-11-08 08:37:10|109130|109105|109118|109093|109141|109116|109118|109093|24
1731055040000|2024-11-08 08:37:20|109119.3|109094.3|109132|109107|109132.5|109107.5|109119.3|109094.3|25
1731055050000|2024-11-08 08:37:30|109132.1|109107.1|109146.4|109121.4|109147.6|109122.6|109132.1|109107.1|24
1731055060000|2024-11-08 08:37:40|109145.6|109120.6|109144.9|109119.9|109148.2|109123.2|109132.1|109107.1|30
1731055070000|2024-11-08 08:37:50|109144.4|109119.4|109140.6|109115.6|109144.4|109119.4|109136.7|109111.7|26
1731055080000|2024-11-08 08:38:00|109140.3|109115.3|109125.6|109100.6|109143.3|109118.3|109122.6|109097.6|43
1731055090000|2024-11-08 08:38:10|109126.5|109101.5|109139.4|109114.4|109141.1|109116.1|109121.6|109096.6|34
1731055100000|2024-11-08 08:38:20|109139.2|109114.2|109161.9|109136.9|109161.9|109136.9|109138.6|109113.6|27
1731055110000|2024-11-08 08:38:30|109162.2|109137.2|109194.5|109169.5|109197.1|109172.1|109162.2|109137.2|59
1731055120000|2024-11-08 08:38:40|109190.8|109165.8|109178.6|109153.6|109191.5|109166.5|109178.4|109153.4|30
1731055130000|2024-11-08 08:38:50|109178.4|109153.4|109168.1|109143.1|109182.5|109157.5|109168.1|109143.1|38
1731055140000|2024-11-08 08:39:00|109167.8|109142.8|109178|109153|109183.6|109158.6|109161.6|109136.6|45
1731055150000|2024-11-08 08:39:10|109177.5|109152.5|109183.5|109158.5|109186.9|109161.9|109177.1|109152.1|31
1731055160000|2024-11-08 08:39:20|109182.7|109157.7|109168.7|109143.7|109182.7|109157.7|109168.7|109143.7|36
1731055170000|2024-11-08 08:39:30|109168.1|109143.1|109161.6|109136.6|109181.1|109156.1|109161.6|109136.6|32
1731055180000|2024-11-08 08:39:40|109160.3|109135.3|109147.7|109122.7|109171.2|109146.2|109145.1|109120.1|40
1731055190000|2024-11-08 08:39:50|109148.1|109123.1|109154.7|109129.7|109157.1|109132.1|109148.1|109123.1|32
1731055200000|2024-11-08 08:40:00|109154.6|109129.6|109179.5|109154.5|109193.3|109155.4|109152.7|109127.7|30
1731055210000|2024-11-08 08:40:10|109179.3|109154.3|109171.6|109146.6|109182.7|109157.7|109171.6|109146.6|33
1731055220000|2024-11-08 08:40:20|109171|109146|109174.6|109149.6|109177.7|109152.7|109171|109146|26
1731055230000|2024-11-08 08:40:30|109174.4|109149.4|109161.7|109136.7|109174.4|109149.4|109161|109136|29
1731055240000|2024-11-08 08:40:40|109162.3|109137.3|109155.3|109130.3|109162.8|109137.8|109154.5|109129.5|22
1731055250000|2024-11-08 08:40:50|109155.5|109130.5|109152.5|109127.5|109155.5|109130.5|109144|109119|36
1731055260000|2024-11-08 08:41:00|109152.2|109127.2|109162.8|109137.8|109162.8|109137.8|109149.5|109124.5|29
1731055270000|2024-11-08 08:41:10|109163.5|109138.5|109180.7|109155.7|109183.9|109158.9|109163.5|109138.5|47
1731055280000|2024-11-08 08:41:20|109180.9|109155.9|109162.9|109137.9|109180.9|109155.9|109150.9|109125.9|47
1731055290000|2024-11-08 08:41:30|109163.4|109138.4|109171.2|109146.2|109180.1|109155.1|109163.4|109138.4|25
1731055300000|2024-11-08 08:41:40|109171.3|109146.3|109177.5|109152.5|109177.9|109152.9|109166.6|109141.6|31
1731055310000|2024-11-08 08:41:50|109178.7|109153.7|109162.1|109137.1|109179.5|109154.5|109156.6|109131.6|40
1731055320000|2024-11-08 08:42:00|109162|109137|109191|109166|109191|109166|109162|109137|40
1731055330000|2024-11-08 08:42:10|109190.7|109165.7|109189.9|109164.9|109195.9|109170.9|109183.7|109158.7|36
1731055340000|2024-11-08 08:42:20|109190.5|109165.5|109198.9|109173.9|109198.9|109173.9|109190|109165|26
1731055350000|2024-11-08 08:42:30|109198.6|109173.6|109200|109175|109201.4|109176.4|109198.1|109173.1|11
1731055360000|2024-11-08 08:42:40|109200.1|109175.1|109194.4|109169.4|109200.4|109175.4|109193.7|109168.7|16
1731055370000|2024-11-08 08:42:50|109194.2|109169.2|109191.2|109166.2|109196.6|109171.6|109186.2|109161.2|34
1731055380000|2024-11-08 08:43:00|109190.6|109165.6|109187.4|109162.4|109193.7|109168.7|109187.1|109162.1|26
1731055390000|2024-11-08 08:43:10|109187.2|109162.2|109186.6|109161.6|109190.1|109165.1|109186|109161|20
1731055400000|2024-11-08 08:43:20|109186.1|109161.1|109190.1|109165.1|109191|109166|109183.7|109158.7|36
1731055410000|2024-11-08 08:43:30|109189.1|109164.1|109193.5|109168.5|109193.6|109168.6|109188.4|109163.4|18
1731055420000|2024-11-08 08:43:40|109193.4|109168.4|109195.1|109170.1|109195.5|109170.5|109192.8|109167.8|15
1731055430000|2024-11-08 08:43:50|109195|109170|109187|109162|109196|109171|109187|109162|18
1731055440000|2024-11-08 08:44:00|109187.4|109162.4|109197.9|109172.9|109197.9|109172.9|109187.4|109162.4|29
1731055450000|2024-11-08 08:44:10|109197.8|109172.8|109191.6|109166.6|109199.5|109174.5|109191.1|109166.1|20
1731055460000|2024-11-08 08:44:20|109191.9|109166.9|109210.3|109185.3|109211.6|109186.6|109191.9|109166.9|25
1731055470000|2024-11-08 08:44:30|109210.2|109185.2|109220.4|109195.4|109220.4|109195.4|109208.7|109183.7|20
1731055480000|2024-11-08 08:44:40|109220.9|109195.9|109210.7|109185.7|109221.7|109196.7|109208.8|109183.8|23
1731055490000|2024-11-08 08:44:50|109210|109185|109198.5|109173.5|109210.8|109185.8|109198.5|109173.5|25
1731055500000|2024-11-08 08:45:00|109198.7|109173.7|109203.6|109178.6|109204.7|109179.7|109198.6|109173.6|20
1731055510000|2024-11-08 08:45:10|109202|109177|109184.3|109159.3|109202|109177|109183.9|109158.9|24
1731055520000|2024-11-08 08:45:20|109183.9|109158.9|109195|109170|109195.2|109170.2|109181.7|109156.7|20
1731055530000|2024-11-08 08:45:30|109195.3|109170.3|109196|109171|109202.9|109177.9|109193.4|109168.4|28
1731055540000|2024-11-08 08:45:40|109196.8|109171.8|109199.5|109174.5|109201.9|109176.9|109196.8|109171.8|17
1731055550000|2024-11-08 08:45:50|109198.9|109173.9|109194.4|109169.4|109198.9|109173.9|109190|109165|23
1731055560000|2024-11-08 08:46:00|109194.3|109169.3|109207.4|109182.4|109211.6|109186.6|109194.3|109169.3|28
1731055570000|2024-11-08 08:46:10|109207.3|109182.3|109207.2|109182.2|109211.4|109186.4|109202.4|109177.4|27
1731055580000|2024-11-08 08:46:20|109202.8|109177.8|109201.1|109176.1|109206.5|109181.5|109200.3|109175.3|28
1731055590000|2024-11-08 08:46:30|109200.1|109175.1|109198.1|109173.1|109204|109179|109195.8|109170.8|23
1731055600000|2024-11-08 08:46:40|109197.9|109172.9|109193.5|109168.5|109200|109175|109193.5|109168.5|18
1731055610000|2024-11-08 08:46:50|109192.8|109167.8|109191.7|109166.7|109194.6|109169.6|109190.4|109165.4|22
1731055620000|2024-11-08 08:47:00|109192.3|109167.3|109196.6|109171.6|109200.4|109175.4|109192.3|109167.3|30
1731055630000|2024-11-08 08:47:10|109196.5|109171.5|109195.1|109170.1|109199.5|109174.5|109195|109170|15
1731055640000|2024-11-08 08:47:20|109194.8|109169.8|109203.9|109178.9|109208.7|109183.7|109194.8|109169.8|32
1731055650000|2024-11-08 08:47:30|109206.4|109181.4|109206.5|109181.5|109209|109184|109203.4|109178.4|25
1731055660000|2024-11-08 08:47:40|109207|109182|109214.5|109189.5|109214.5|109189.5|109207|109182|24
1731055670000|2024-11-08 08:47:50|109213.9|109188.9|109212.7|109187.7|109214.4|109189.4|109209.9|109184.9|26
1731055680000|2024-11-08 08:48:00|109214.5|109189.5|109209.9|109184.9|109215.7|109190.7|109209|109184|29
1731055690000|2024-11-08 08:48:10|109210.2|109185.2|109198.3|109173.3|109210.2|109185.2|109198.1|109173.1|32
1731055700000|2024-11-08 08:48:20|109198.2|109173.2|109195.3|109170.3|109203|109178|109194.8|109169.8|21
1731055710000|2024-11-08 08:48:30|109195.1|109170.1|109197.8|109172.8|109197.8|109172.8|109181.2|109156.2|26
1731055720000|2024-11-08 08:48:40|109198|109173|109196.2|109171.2|109202.7|109177.7|109195.5|109170.5|29
1731055730000|2024-11-08 08:48:50|109196.8|109171.8|109200.6|109175.6|109202.5|109177.5|109196.8|109171.8|31
1731055740000|2024-11-08 08:49:00|109201.2|109176.2|109202.5|109177.5|109206.6|109181.6|109195.2|109170.2|36
1731055750000|2024-11-08 08:49:10|109203|109178|109209.2|109184.2|109214.1|109189.1|109203|109178|27
1731055760000|2024-11-08 08:49:20|109209|109184|109211.3|109186.3|109211.3|109186.3|109201.4|109176.4|30
1731055770000|2024-11-08 08:49:30|109210.8|109185.8|109215.7|109190.7|109216.1|109191.1|109205.7|109180.7|20
1731055780000|2024-11-08 08:49:40|109216|109191|109212.8|109187.8|109219.7|109194.7|109212|109187|25
1731055790000|2024-11-08 08:49:50|109213.3|109188.3|109196.3|109171.3|109213.4|109188.4|109196.3|109171.3|36
1731055800000|2024-11-08 08:50:00|109196.9|109171.9|109189.3|109164.3|109200|109175|109189.3|109164.3|34
1731055810000|2024-11-08 08:50:10|109188.9|109163.9|109191.6|109166.6|109199.7|109174.7|109188.9|109163.9|31
1731055820000|2024-11-08 08:50:20|109192.3|109167.3|109188|109163|109204.1|109179.1|109188|109163|33
1731055830000|2024-11-08 08:50:30|109188.3|109163.3|109193.6|109168.6|109194.4|109169.4|109188.1|109163.1|21
1731055840000|2024-11-08 08:50:40|109194.1|109169.1|109190.6|109165.6|109194.1|109169.1|109188.8|109163.8|25
1731055850000|2024-11-08 08:50:50|109191.7|109166.7|109208.4|109183.4|109208.4|109183.4|109191.7|109166.7|19
1731055860000|2024-11-08 08:51:00|109206.5|109181.5|109195.3|109170.3|109212.7|109187.7|109194.4|109169.4|30
1731055870000|2024-11-08 08:51:10|109195.9|109170.9|109192.6|109167.6|109196.6|109171.6|109191.7|109166.7|13
1731055880000|2024-11-08 08:51:20|109194.4|109169.4|109192.4|109167.4|109197.2|109172.2|109192.2|109167.2|9
1731055890000|2024-11-08 08:51:30|109196|109171|109211.5|109186.5|109211.5|109186.5|109196|109171|29
1731055900000|2024-11-08 08:51:40|109211.2|109186.2|109209.6|109184.6|109211.2|109186.2|109204|109179|25
1731055910000|2024-11-08 08:51:50|109209.5|109184.5|109202.1|109177.1|109210.1|109185.1|109202.1|109177.1|28
1731055920000|2024-11-08 08:52:00|109202.4|109177.4|109195.5|109170.5|109202.4|109177.4|109195.5|109170.5|19
1731055930000|2024-11-08 08:52:10|109188.5|109163.5|109190|109165|109191.2|109166.2|109181.9|109156.9|26
1731055940000|2024-11-08 08:52:20|109184.2|109159.2|109192.4|109167.4|109192.4|109167.4|109184.2|109159.2|10
1731055950000|2024-11-08 08:52:30|109192.3|109167.3|109168.8|109143.8|109192.3|109167.3|109167.4|109142.4|32
1731055960000|2024-11-08 08:52:40|109168.5|109143.5|109181.4|109156.4|109186|109161|109168.5|109143.5|28
1731055970000|2024-11-08 08:52:50|109180.6|109155.6|109192.6|109167.6|109195|109170|109179|109154|33
1731055980000|2024-11-08 08:53:00|109193|109168|109221.5|109196.5|109225.7|109200.7|109193|109168|35
1731055990000|2024-11-08 08:53:10|109222.3|109197.3|109235.6|109210.6|109239.6|109214.6|109222.3|109197.3|42
1731056000000|2024-11-08 08:53:20|109236.4|109211.4|109240.5|109215.5|109243.4|109218.4|109236.4|109211.4|30
1731056010000|2024-11-08 08:53:30|109240.3|109215.3|109231.1|109206.1|109240.3|109215.3|109229.5|109204.5|23
1731056020000|2024-11-08 08:53:40|109232.1|109207.1|109243.4|109218.4|109243.4|109218.4|109232.1|109207.1|19
1731056030000|2024-11-08 08:53:50|109242.8|109217.8|109220.4|109195.4|109242.8|109217.8|109219.4|109194.4|33
1731056040000|2024-11-08 08:54:00|109218.6|109193.6|109214.7|109189.7|109218.6|109193.6|109207.8|109182.8|22
1731056050000|2024-11-08 08:54:10|109212.3|109187.3|109203.2|109178.2|109213.7|109188.7|109203.2|109178.2|26
1731056060000|2024-11-08 08:54:20|109202.5|109177.5|109190.7|109165.7|109202.5|109177.5|109190.7|109165.7|18
1731056070000|2024-11-08 08:54:30|109191.2|109166.2|109187.1|109162.1|109191.2|109166.2|109186.5|109161.5|29
1731056080000|2024-11-08 08:54:40|109187|109162|109156.1|109131.1|109188.7|109163.7|109156.1|109131.1|27
1731056090000|2024-11-08 08:54:50|109156.3|109131.3|109163.9|109138.9|109167|109142|109156.3|109131.3|39
1731056100000|2024-11-08 08:55:00|109167.5|109142.5|109179.9|109154.9|109189.2|109164.2|109167.5|109142.5|38
1731056110000|2024-11-08 08:55:10|109167|109142|109161.7|109136.7|109167|109142|109153.7|109128.7|54
1731056120000|2024-11-08 08:55:20|109161.1|109136.1|109162.3|109137.3|109162.3|109137.3|109152.2|109127.2|32
1731056130000|2024-11-08 08:55:30|109162.9|109137.9|109154.6|109129.6|109166.1|109141.1|109154.3|109129.3|33
1731056140000|2024-11-08 08:55:40|109153.8|109128.8|109124.2|109099.2|109153.8|109128.8|109121.1|109096.1|41
1731056150000|2024-11-08 08:55:50|109123.3|109098.3|109131.8|109106.8|109136|109111|109123.3|109098.3|39
1731056160000|2024-11-08 08:56:00|109128|109103|109128.5|109103.5|109131.1|109106.1|109124.8|109099.8|34
1731056170000|2024-11-08 08:56:10|109126.5|109101.5|109129.5|109104.5|109132.1|109107.1|109121.1|109096.1|33
1731056180000|2024-11-08 08:56:20|109128|109103|109127.7|109102.7|109128.9|109103.9|109127.2|109102.2|11
1731056190000|2024-11-08 08:56:30|109129.1|109104.1|109132.2|109107.2|109132.9|109107.9|109124.4|109099.4|32
1731056200000|2024-11-08 08:56:40|109132.3|109107.3|109139.3|109114.3|109144.1|109119.1|109130.7|109105.7|32
1731056210000|2024-11-08 08:56:50|109147.7|109122.7|109161|109136|109166.3|109141.3|109147.5|109122.5|39
1731056220000|2024-11-08 08:57:00|109163.1|109138.1|109162.1|109137.1|109174.9|109149.9|109162.1|109137.1|35
1731056230000|2024-11-08 08:57:10|109162.6|109137.6|109167.1|109142.1|109172.5|109147.5|109162.6|109137.6|15
1731056240000|2024-11-08 08:57:20|109167|109142|109155.1|109130.1|109167|109142|109155.1|109130.1|35
1731056250000|2024-11-08 08:57:30|109156.6|109131.6|109130.2|109105.2|109156.6|109131.6|109127.2|109102.2|38
1731056260000|2024-11-08 08:57:40|109128.7|109103.7|109110.8|109085.8|109128.7|109103.7|109109.9|109084.9|36
1731056270000|2024-11-08 08:57:50|109110.7|109085.7|109100.7|109075.7|109110.7|109085.7|109099.3|109074.3|40
1731056280000|2024-11-08 08:58:00|109107.4|109082.4|109104|109079|109111.4|109086.4|109097.7|109072.7|35
1731056290000|2024-11-08 08:58:10|109114.3|109089.3|109119.8|109094.8|109120.5|109095.5|109114.1|109089.1|32
1731056300000|2024-11-08 08:58:20|109119.2|109094.2|109125.2|109100.2|109126.9|109101.9|109117.7|109092.7|18
1731056310000|2024-11-08 08:58:30|109127.2|109102.2|109130.3|109105.3|109130.9|109105.9|109124.2|109099.2|19
1731056320000|2024-11-08 08:58:40|109131|109106|109124|109099|109133.5|109108.5|109124|109099|39
1731056330000|2024-11-08 08:58:50|109124.4|109099.4|109131.8|109106.8|109132.6|109107.6|109124.4|109099.4|25
1731056340000|2024-11-08 08:59:00|109132.5|109107.5|109160|109135|109160.1|109135.1|109132.5|109107.5|21
1731056350000|2024-11-08 08:59:10|109160.7|109135.7|109152.1|109127.1|109161.5|109136.5|109150.7|109125.7|20
1731056360000|2024-11-08 08:59:20|109151.6|109126.6|109139.7|109114.7|109152.2|109127.2|109139.7|109114.7|34
1731056370000|2024-11-08 08:59:30|109140|109115|109135.9|109110.9|109147.2|109122.2|109135.3|109110.3|34
1731056380000|2024-11-08 08:59:40|109135.5|109110.5|109124.8|109099.8|109135.9|109110.9|109124.8|109099.8|31
1731056390000|2024-11-08 08:59:50|109124.2|109099.2|109120.3|109095.3|109125.8|109100.8|109117.4|109092.4|26
1731056400000|2024-11-08 09:00:00|109120.8|109095.8|109145.4|109120.4|109145.4|109120.4|109120.8|109095.8|40
1731056410000|2024-11-08 09:00:10|109144.5|109119.5|109140.5|109115.5|109150.3|109125.3|109139.7|109114.7|31
1731056420000|2024-11-08 09:00:20|109142.3|109117.3|109125.9|109100.9|109142.8|109117.8|109125.9|109100.9|44
1731056430000|2024-11-08 09:00:30|109127.1|109102.1|109137|109112|109137.4|109112.4|109123.1|109098.1|34
1731056440000|2024-11-08 09:00:40|109136.4|109111.4|109133.9|109108.9|109138.9|109113.9|109130.9|109105.9|30
1731056450000|2024-11-08 09:00:50|109133.7|109108.7|109139.2|109114.2|109139.2|109114.2|109130.7|109105.7|22
1731056460000|2024-11-08 09:01:00|109139.5|109114.5|109159.6|109134.6|109162.4|109137.4|109138.5|109113.5|38
1731056470000|2024-11-08 09:01:10|109160.3|109135.3|109150.7|109125.7|109160.3|109135.3|109144.5|109119.5|45
1731056480000|2024-11-08 09:01:20|109147.9|109122.9|109153.1|109128.1|109155.3|109130.3|109147.1|109122.1|24
1731056490000|2024-11-08 09:01:30|109152.9|109127.9|109135.2|109110.2|109155.5|109130.5|109134|109109|40
1731056500000|2024-11-08 09:01:40|109135.1|109110.1|109135.9|109110.9|109136.7|109111.7|109130.8|109105.8|27
1731056510000|2024-11-08 09:01:50|109135.5|109110.5|109131.7|109106.7|109135.5|109110.5|109129.8|109104.8|20
1731056520000|2024-11-08 09:02:00|109132.3|109107.3|109134.5|109109.5|109135.1|109110.1|109127.7|109102.7|21
1731056530000|2024-11-08 09:02:10|109134.6|109109.6|109136|109111|109139.4|109114.4|109134.6|109109.6|18
1731056540000|2024-11-08 09:02:20|109136.2|109111.2|109142.5|109117.5|109151.1|109126.1|109136|109111|28
1731056550000|2024-11-08 09:02:30|109142|109117|109140.6|109115.6|109145.1|109120.1|109137.1|109112.1|27
1731056560000|2024-11-08 09:02:40|109140.9|109115.9|109138.3|109113.3|109141.5|109116.5|109137.2|109112.2|20
1731056570000|2024-11-08 09:02:50|109138.5|109113.5|109142.4|109117.4|109145.6|109120.6|109138.5|109113.5|13
1731056580000|2024-11-08 09:03:00|109142.7|109117.7|109136.9|109111.9|109145.3|109120.3|109136|109111|22
1731056590000|2024-11-08 09:03:10|109138.3|109113.3|109138.2|109113.2|109141.3|109116.3|109136.9|109111.9|23
1731056600000|2024-11-08 09:03:20|109140.1|109115.1|109141.7|109116.7|109155.3|109130.3|109140.1|109115.1|30
1731056610000|2024-11-08 09:03:30|109141.2|109116.2|109136.2|109111.2|109141.2|109116.2|109136.2|109111.2|21
1731056620000|2024-11-08 09:03:40|109136.1|109111.1|109123.2|109098.2|109136.1|109111.1|109122.9|109097.9|30
1731056630000|2024-11-08 09:03:50|109111|109086|109112.1|109087.1|109119.3|109094.3|109110.4|109085.4|22
1731056640000|2024-11-08 09:04:00|109112.4|109087.4|109075.9|109050.9|109112.4|109087.4|109072.5|109047.5|32
1731056650000|2024-11-08 09:04:10|109077.2|109052.2|109081.2|109056.2|109082.7|109057.7|109076.3|109051.3|37
1731056660000|2024-11-08 09:04:20|109081.4|109056.4|109076.4|109051.4|109081.4|109056.4|109073.2|109048.2|23
1731056670000|2024-11-08 09:04:30|109076.3|109051.3|109079.9|109054.9|109080.2|109055.2|109076.3|109051.3|14
1731056680000|2024-11-08 09:04:40|109079.4|109054.4|109073.8|109048.8|109083|109058|109070.3|109045.3|36
1731056690000|2024-11-08 09:04:50|109075.4|109050.4|109069.1|109044.1|109075.4|109050.4|109068|109043|23
1731056700000|2024-11-08 09:05:00|109069.3|109044.3|109101.5|109076.5|109111.7|109086.7|109069.3|109044.3|32
1731056710000|2024-11-08 09:05:10|109101.1|109076.1|109101.8|109076.8|109102.8|109077.8|109098.5|109073.5|29
1731056720000|2024-11-08 09:05:20|109102.1|109077.1|109131.8|109106.8|109133|109108|109102.1|109077.1|36
1731056730000|2024-11-08 09:05:30|109134.2|109109.2|109120.8|109095.8|109135.1|109110.1|109115.1|109090.1|39
1731056740000|2024-11-08 09:05:40|109121|109096|109093.9|109068.9|109123.4|109098.4|109093.8|109068.8|36
1731056750000|2024-11-08 09:05:50|109092.7|109067.7|109068.9|109018.9|109092.7|109067.7|109063.4|109018.9|29
1731056760000|2024-11-08 09:06:00|109069.9|109019.9|109096.7|109046.7|109096.7|109046.7|109069.9|109019.9|40
1731056770000|2024-11-08 09:06:10|109098.4|109048.4|109088.8|109038.8|109102.1|109052.1|109088.7|109038.7|30
1731056780000|2024-11-08 09:06:20|109088|109038|109082.8|109057.8|109088|109060.3|109074.9|109037.8|21
1731056790000|2024-11-08 09:06:30|109083.1|109058.1|109083.3|109058.3|109084.5|109059.5|109081.1|109056.1|14
1731056800000|2024-11-08 09:06:40|109083.6|109058.6|109080.5|109055.5|109083.6|109058.6|109080.5|109055.5|8
1731056810000|2024-11-08 09:06:50|109080.3|109055.3|109089|109064|109092.4|109067.4|109080.3|109055.3|22
1731056820000|2024-11-08 09:07:00|109089.1|109064.1|109091.1|109066.1|109095|109070|109089.1|109064.1|32
1731056830000|2024-11-08 09:07:10|109091.8|109066.8|109094.5|109069.5|109095.6|109070.6|109090.2|109065.2|36
1731056840000|2024-11-08 09:07:20|109095.2|109070.2|109091.8|109066.8|109111.9|109086.9|109091.8|109066.8|39
1731056850000|2024-11-08 09:07:30|109090.2|109065.2|109099.6|109074.6|109101.7|109076.7|109090.2|109065.2|36
1731056860000|2024-11-08 09:07:40|109099.5|109074.5|109096.9|109071.9|109100.5|109075.5|109096.1|109071.1|22
1731056870000|2024-11-08 09:07:50|109096.8|109071.8|109088.7|109063.7|109096.8|109071.8|109087.4|109062.4|15
1731056880000|2024-11-08 09:08:00|109091.8|109066.8|109089.6|109064.6|109093.9|109068.9|109087.9|109062.9|39
1731056890000|2024-11-08 09:08:10|109089.5|109064.5|109085.2|109060.2|109095.4|109070.4|109071.9|109046.9|34
1731056900000|2024-11-08 09:08:20|109084.4|109059.4|109098.1|109073.1|109100|109075|109084.4|109059.4|41
1731056910000|2024-11-08 09:08:30|109099.7|109074.7|109102.9|109077.9|109104.5|109079.5|109098|109073|26
1731056920000|2024-11-08 09:08:40|109103.3|109078.3|109096.3|109071.3|109106|109081|109094.1|109069.1|25
1731056930000|2024-11-08 09:08:50|109096.1|109071.1|109100.8|109075.8|109106.9|109081.9|109083.8|109058.8|39
1731056940000|2024-11-08 09:09:00|109102|109077|109059.5|109034.5|109102.8|109077.8|109057.9|109032.9|40
1731056950000|2024-11-08 09:09:10|109061.4|109036.4|109069|109044|109070.4|109045.4|109061.4|109036.4|29
1731056960000|2024-11-08 09:09:20|109069.1|109044.1|109085.6|109060.6|109087.4|109062.4|109069|109044|33
1731056970000|2024-11-08 09:09:30|109084.4|109059.4|109087.8|109062.8|109092.2|109067.2|109083|109058|37
1731056980000|2024-11-08 09:09:40|109085.1|109060.1|109072.8|109047.8|109085.1|109060.1|109070.6|109045.6|25
1731056990000|2024-11-08 09:09:50|109072.7|109047.7|109097.9|109072.9|109097.9|109072.9|109071.9|109046.9|27
1731057000000|2024-11-08 09:10:00|109098.1|109073.1|109124.3|109099.3|109124.3|109099.3|109094.2|109069.2|36
1731057010000|2024-11-08 09:10:10|109120.5|109095.5|109120.6|109095.6|109126.5|109101.5|109117.3|109092.3|31
1731057020000|2024-11-08 09:10:20|109121.5|109096.5|109107.7|109082.7|109121.5|109096.5|109107.7|109082.7|42
1731057030000|2024-11-08 09:10:30|109106.3|109081.3|109095.1|109070.1|109106.3|109081.3|109093.7|109068.7|28
1731057040000|2024-11-08 09:10:40|109095|109070|109095.2|109070.2|109096.5|109071.5|109090.8|109065.8|28
1731057050000|2024-11-08 09:10:50|109096.5|109071.5|109100.4|109075.4|109102.5|109077.5|109095.5|109070.5|34
1731057060000|2024-11-08 09:11:00|109094.1|109069.1|109106.8|109081.8|109110.4|109085.4|109094|109069|34
1731057070000|2024-11-08 09:11:10|109105.7|109080.7|109090.8|109065.8|109106.1|109081.1|109090.8|109065.8|34
1731057080000|2024-11-08 09:11:20|109091.7|109066.7|109087.4|109062.4|109095|109070|109085.1|109060.1|26
1731057090000|2024-11-08 09:11:30|109088.2|109063.2|109089.6|109064.6|109089.6|109064.6|109086.5|109061.5|15
1731057100000|2024-11-08 09:11:40|109089.2|109064.2|109138.3|109088.3|109146.3|109096.4|109089.2|109064.2|34
1731057110000|2024-11-08 09:11:50|109138|109088|109152.1|109102.1|109153|109103|109133.7|109083.7|37
1731057120000|2024-11-08 09:12:00|109151.4|109101.4|109155.1|109105.1|109158|109108|109151.4|109101.4|17
1731057130000|2024-11-08 09:12:10|109157.7|109107.7|109149.6|109124.6|109169.8|109133.5|109149.6|109107.7|49
1731057140000|2024-11-08 09:12:20|109149.1|109124.1|109138.1|109113.1|109149.1|109124.1|109136.9|109111.9|17
1731057150000|2024-11-08 09:12:30|109138.4|109113.4|109171.7|109146.7|109180.1|109148.2|109138.4|109113.4|35
1731057160000|2024-11-08 09:12:40|109170.4|109145.4|109169.4|109144.4|109170.4|109145.4|109167.9|109142.9|18
1731057170000|2024-11-08 09:12:50|109169.5|109144.5|109172.8|109147.8|109175.8|109150.8|109169.5|109144.5|22
1731057180000|2024-11-08 09:13:00|109173.4|109148.4|109169.3|109144.3|109173.5|109148.5|109169.3|109144.3|17
1731057190000|2024-11-08 09:13:10|109173.3|109148.3|109157.2|109132.2|109174.5|109149.5|109153.2|109128.2|32
1731057200000|2024-11-08 09:13:20|109157.3|109132.3|109171.3|109146.3|109173|109148|109154.4|109129.4|34
1731057210000|2024-11-08 09:13:30|109170.8|109145.8|109141.6|109116.6|109170.8|109145.8|109141.6|109109.7|42
1731057220000|2024-11-08 09:13:40|109142.6|109117.6|109142|109117|109147.5|109122.5|109139.9|109114.9|27
1731057230000|2024-11-08 09:13:50|109142.2|109117.2|109148.5|109123.5|109149.5|109124.5|109142.1|109117.1|23
1731057240000|2024-11-08 09:14:00|109152.7|109127.7|109153.2|109128.2|109163.2|109138.2|109150.7|109125.7|25
1731057250000|2024-11-08 09:14:10|109149.5|109124.5|109147|109122|109149.5|109124.5|109136|109111|30
1731057260000|2024-11-08 09:14:20|109145.8|109120.8|109150.5|109125.5|109158.9|109133.9|109145.8|109120.8|20
1731057270000|2024-11-08 09:14:30|109150.9|109125.9|109153.2|109128.2|109153.2|109128.2|109150.5|109125.5|10
1731057280000|2024-11-08 09:14:40|109152.6|109127.6|109175|109150|109175.2|109150.2|109152.2|109127.2|24
1731057290000|2024-11-08 09:14:50|109173.4|109148.4|109161.4|109136.4|109174.8|109149.8|109158.1|109133.1|34
1731057300000|2024-11-08 09:15:00|109161.7|109136.7|109154.8|109129.8|109165.7|109140.7|109151.2|109126.2|43
1731057310000|2024-11-08 09:15:10|109155.1|109130.1|109155|109130|109156.3|109131.3|109154.6|109129.6|20
1731057320000|2024-11-08 09:15:20|109153.1|109128.1|109157|109107|109159.4|109128.1|109150.3|109106.1|30
1731057330000|2024-11-08 09:15:30|109156|109106|109167.1|109117.1|109167.1|109117.1|109156|109106|30
1731057340000|2024-11-08 09:15:40|109165.7|109115.7|109143.5|109118.5|109165.7|109124.7|109141.7|109106.6|37
1731057350000|2024-11-08 09:15:50|109143.9|109118.9|109138.3|109113.3|109146.4|109121.4|109136.5|109111.5|28
1731057360000|2024-11-08 09:16:00|109136.9|109111.9|109148.7|109123.7|109154|109129|109133.4|109108.4|41
1731057370000|2024-11-08 09:16:10|109148.3|109123.3|109137.9|109112.9|109148.3|109123.3|109137.9|109112.9|34
1731057380000|2024-11-08 09:16:20|109138.6|109113.6|109151.5|109126.5|109151.5|109126.5|109138.6|109113.6|30
1731057390000|2024-11-08 09:16:30|109151.4|109126.4|109137.3|109112.3|109151.4|109126.4|109137.3|109112.3|30
1731057400000|2024-11-08 09:16:40|109136.9|109111.9|109143|109118|109143.3|109118.3|109135.1|109110.1|21
1731057410000|2024-11-08 09:16:50|109142.9|109117.9|109132.7|109107.7|109143.1|109118.1|109120.1|109095.1|24
1731057420000|2024-11-08 09:17:00|109133|109108|109135.7|109110.7|109135.7|109110.7|109130|109105|28
1731057430000|2024-11-08 09:17:10|109136|109111|109143.9|109118.9|109146.6|109121.6|109136|109111|27
1731057440000|2024-11-08 09:17:20|109144.6|109119.6|109120.1|109095.1|109144.8|109119.8|109119.8|109094.8|43
1731057450000|2024-11-08 09:17:30|109119.5|109094.5|109106.1|109056.1|109119.7|109094.7|109099.5|109056.1|41
1731057460000|2024-11-08 09:17:40|109108|109058|109112.5|109087.5|109112.7|109087.7|109101.5|109055.7|33
1731057470000|2024-11-08 09:17:50|109112.4|109087.4|109120.9|109095.9|109121.4|109096.4|109112.4|109087.4|19
1731057480000|2024-11-08 09:18:00|109120.8|109095.8|109121.4|109096.4|109128|109103|109120.1|109095.1|30
1731057490000|2024-11-08 09:18:10|109121.3|109096.3|109095.3|109070.3|109121.6|109096.6|109095.2|109070.2|40
1731057500000|2024-11-08 09:18:20|109095.2|109070.2|109077.7|109052.7|109104.6|109070.9|109077.7|109040.3|48
1731057510000|2024-11-08 09:18:30|109076|109051|109084.8|109059.8|109085.4|109060.4|109075.8|109050.8|28
1731057520000|2024-11-08 09:18:40|109084.6|109059.6|109080.4|109055.4|109084.6|109059.6|109079.2|109054.2|19
1731057530000|2024-11-08 09:18:50|109080.2|109055.2|109081.1|109056.1|109084.2|109059.2|109080.2|109055.2|16
1731057540000|2024-11-08 09:19:00|109081|109056|109084.6|109059.6|109084.6|109059.6|109071.6|109046.6|33
1731057550000|2024-11-08 09:19:10|109084.3|109059.3|109080.9|109055.9|109084.3|109059.3|109079.4|109054.4|12
1731057560000|2024-11-08 09:19:20|109081|109056|109075.1|109050.1|109082.3|109057.3|109075.1|109050.1|18
1731057570000|2024-11-08 09:19:30|109075.8|109050.8|109083.2|109058.2|109083.2|109058.2|109075.8|109050.8|19
1731057580000|2024-11-08 09:19:40|109083.1|109058.1|109080.9|109055.9|109083.1|109058.1|109080.9|109055.9|8
1731057590000|2024-11-08 09:19:50|109081|109056|109080|109055|109081.4|109056.4|109080|109055|17
1731057600000|2024-11-08 09:20:00|109081|109056|109089.2|109064.2|109089.2|109064.2|109081|109056|32
1731057610000|2024-11-08 09:20:10|109089.3|109064.3|109104.9|109079.9|109106.5|109081.5|109089.3|109064.3|24
1731057620000|2024-11-08 09:20:20|109103.4|109078.4|109113.8|109088.8|109115.4|109090.4|109103.4|109078.4|21
1731057630000|2024-11-08 09:20:30|109114.3|109089.3|109115.6|109090.6|109115.9|109090.9|109111.1|109086.1|18
1731057640000|2024-11-08 09:20:40|109119.4|109094.4|109112|109087|109120|109095|109109.9|109084.9|26
1731057650000|2024-11-08 09:20:50|109111.4|109086.4|109109.1|109084.1|109113|109088|109108.6|109083.6|16
1731057660000|2024-11-08 09:21:00|109109.3|109084.3|109131.5|109106.5|109132|109107|109109.3|109084.3|33
1731057670000|2024-11-08 09:21:10|109131.7|109106.7|109127.2|109102.2|109132.8|109107.8|109125.7|109100.7|21
1731057680000|2024-11-08 09:21:20|109127.3|109102.3|109122.8|109097.8|109127.3|109102.3|109122.3|109097.3|18
1731057690000|2024-11-08 09:21:30|109123.2|109098.2|109130.1|109105.1|109130.9|109105.9|109122.8|109097.8|20
1731057700000|2024-11-08 09:21:40|109130|109105|109139.2|109114.2|109141.9|109116.9|109130|109105|35
1731057710000|2024-11-08 09:21:50|109139|109114|109156.7|109131.7|109157.8|109132.8|109139|109114|30
1731057720000|2024-11-08 09:22:00|109157.1|109132.1|109165.1|109140.1|109167.4|109142.4|109157.1|109132.1|24
1731057730000|2024-11-08 09:22:10|109165.8|109140.8|109161.9|109136.9|109167.3|109142.3|109159.2|109134.2|23
1731057740000|2024-11-08 09:22:20|109162.2|109137.2|109163.9|109138.9|109164.2|109139.2|109160.2|109135.2|19
1731057750000|2024-11-08 09:22:30|109163.6|109138.6|109167.5|109142.5|109167.5|109142.5|109163.2|109138.2|17
1731057760000|2024-11-08 09:22:40|109167.2|109142.2|109170.8|109145.8|109171.6|109146.6|109167.2|109142.2|15
1731057770000|2024-11-08 09:22:50|109170.9|109145.9|109184.6|109159.6|109184.6|109159.6|109170.7|109145.7|17
1731057780000|2024-11-08 09:23:00|109185|109160|109185.8|109160.8|109185.8|109160.8|109184.8|109159.8|10
1731057790000|2024-11-08 09:23:10|109187.4|109162.4|109188.6|109163.6|109193|109168|109187.4|109162.4|23
1731057800000|2024-11-08 09:23:20|109187.5|109162.5|109203.9|109178.9|109204.2|109179.2|109187.5|109162.5|26
1731057810000|2024-11-08 09:23:30|109203.8|109178.8|109210.3|109185.3|109211.8|109186.8|109203.8|109178.8|11
1731057820000|2024-11-08 09:23:40|109210.7|109185.7|109213.6|109188.6|109216.1|109191.1|109210.4|109185.4|20
1731057830000|2024-11-08 09:23:50|109213.2|109188.2|109219.9|109194.9|109219.9|109194.9|109213.2|109188.2|16
1731057840000|2024-11-08 09:24:00|109220|109195|109225.9|109200.9|109226.1|109201.1|109220|109195|14
1731057850000|2024-11-08 09:24:10|109225.2|109200.2|109225.6|109200.6|109225.6|109200.6|109223|109198|14
1731057860000|2024-11-08 09:24:20|109225.8|109200.8|109224.9|109199.9|109226.6|109201.6|109224.9|109199.9|9
1731057870000|2024-11-08 09:24:30|109224.8|109199.8|109227.3|109202.3|109228.9|109203.9|109224.7|109199.7|15
1731057880000|2024-11-08 09:24:40|109227.7|109202.7|109223.9|109198.9|109227.7|109202.7|109223.2|109198.2|23
1731057890000|2024-11-08 09:24:50|109224.3|109199.3|109237.1|109212.1|109237.5|109212.5|109224.3|109199.3|38
1731057900000|2024-11-08 09:25:00|109236.9|109211.9|109240.9|109215.9|109240.9|109215.9|109236.9|109211.9|16
1731057910000|2024-11-08 09:25:10|109241|109216|109247|109222|109247|109222|109240.8|109215.8|27
1731057920000|2024-11-08 09:25:20|109246.8|109221.8|109223|109198|109246.8|109221.8|109220.1|109195.1|22
1731057930000|2024-11-08 09:25:30|109223.7|109198.7|109216.2|109191.2|109224|109199|109216.2|109191.2|14
1731057940000|2024-11-08 09:25:40|109217.6|109192.6|109225.1|109200.1|109225.9|109200.9|109214.8|109189.8|19
1731057950000|2024-11-08 09:25:50|109224.7|109199.7|109200.4|109175.4|109224.7|109199.7|109190.7|109165.7|34
1731057960000|2024-11-08 09:26:00|109200.1|109175.1|109208.5|109183.5|109208.5|109183.5|109192.4|109167.4|34
1731057970000|2024-11-08 09:26:10|109208.7|109183.7|109220.3|109195.3|109220.7|109195.7|109207.1|109182.1|26
1731057980000|2024-11-08 09:26:20|109220.7|109195.7|109212.7|109187.7|109221.3|109196.3|109212.7|109187.7|24
1731057990000|2024-11-08 09:26:30|109212.1|109187.1|109207.7|109182.7|109214.3|109189.3|109206|109181|22
1731058000000|2024-11-08 09:26:40|109208.4|109183.4|109204.8|109179.8|109209.7|109184.7|109204.8|109179.8|20
1731058010000|2024-11-08 09:26:50|109204.3|109179.3|109211.6|109186.6|109211.6|109186.6|109204.2|109179.2|17
1731058020000|2024-11-08 09:27:00|109212|109187|109218.6|109193.6|109227.2|109202.2|109210.2|109185.2|27
1731058030000|2024-11-08 09:27:10|109219.3|109194.3|109221.2|109196.2|109226.3|109201.3|109219.2|109194.2|24
1731058040000|2024-11-08 09:27:20|109221.7|109196.7|109226.8|109201.8|109230.1|109205.1|109221.7|109196.7|33
1731058050000|2024-11-08 09:27:30|109227.6|109202.6|109229.6|109204.6|109230.6|109205.6|109227.4|109202.4|22
1731058060000|2024-11-08 09:27:40|109229|109204|109224.8|109199.8|109229|109204|109222.3|109197.3|20
1731058070000|2024-11-08 09:27:50|109224.7|109199.7|109213|109188|109237.3|109212.3|109212.5|109187.5|30
1731058080000|2024-11-08 09:28:00|109212.8|109187.8|109213.6|109188.6|109215.6|109190.6|109209.8|109184.8|23
1731058090000|2024-11-08 09:28:10|109213.9|109188.9|109225.4|109200.4|109227.3|109202.3|109213.9|109188.9|39
1731058100000|2024-11-08 09:28:20|109225.8|109200.8|109227|109202|109228.6|109203.6|109225.3|109200.3|17
1731058110000|2024-11-08 09:28:30|109227.9|109202.9|109227.1|109202.1|109230.4|109205.4|109226.3|109201.3|17
1731058120000|2024-11-08 09:28:40|109226.3|109201.3|109234|109209|109238.5|109213.5|109224.9|109199.9|27
1731058130000|2024-11-08 09:28:50|109233.5|109208.5|109238.2|109213.2|109238.9|109213.9|109232.9|109207.9|34
1731058140000|2024-11-08 09:29:00|109238.9|109213.9|109218.6|109193.6|109240.6|109215.6|109218.6|109193.6|38
1731058150000|2024-11-08 09:29:10|109218.7|109193.7|109216.7|109191.7|109219|109194|109215.1|109190.1|26
1731058160000|2024-11-08 09:29:20|109216.5|109191.5|109198.2|109173.2|109216.5|109191.5|109198.2|109173.2|43
1731058170000|2024-11-08 09:29:30|109197.9|109172.9|109200.6|109175.6|109200.6|109175.6|109193.4|109168.4|28
1731058180000|2024-11-08 09:29:40|109201.5|109176.5|109219.4|109194.4|109220.1|109195.1|109200.6|109175.6|17
1731058190000|2024-11-08 09:29:50|109220.1|109195.1|109211.9|109186.9|109220.1|109195.1|109211.9|109186.9|19
1731058200000|2024-11-08 09:30:00|109212.4|109187.4|109207.6|109182.6|109215.3|109190.3|109206.4|109181.4|30
1731058210000|2024-11-08 09:30:10|109207.3|109182.3|109202|109177|109207.3|109182.3|109201.2|109176.2|19
1731058220000|2024-11-08 09:30:20|109201.1|109176.1|109177.5|109152.5|109201.1|109176.1|109175.5|109150.5|25
1731058230000|2024-11-08 09:30:30|109177.6|109152.6|109167.3|109142.3|109179.6|109154.6|109166.3|109141.3|29
1731058240000|2024-11-08 09:30:40|109167.4|109142.4|109159.9|109134.9|109167.4|109142.4|109159.9|109134.9|25
1731058250000|2024-11-08 09:30:50|109159.7|109134.7|109159|109134|109163.1|109138.1|109158.6|109133.6|22
1731058260000|2024-11-08 09:31:00|109158.3|109133.3|109166.7|109141.7|109170.6|109145.6|109158.3|109133.3|24
1731058270000|2024-11-08 09:31:10|109165.9|109140.9|109159.5|109134.5|109167|109142|109153.6|109128.6|18
1731058280000|2024-11-08 09:31:20|109159.3|109134.3|109163.5|109138.5|109163.5|109138.5|109157.3|109132.3|23
1731058290000|2024-11-08 09:31:30|109163.6|109138.6|109167.3|109142.3|109167.3|109142.3|109163.4|109138.4|14
1731058300000|2024-11-08 09:31:40|109166.8|109141.8|109170.8|109120.8|109173.6|109141.8|109153.1|109116|29
1731058310000|2024-11-08 09:31:50|109170.5|109120.5|109178|109153|109178|109153|109170.5|109120.5|31
1731058320000|2024-11-08 09:32:00|109177.8|109152.8|109167|109142|109182.9|109157.9|109166.3|109141.3|30
1731058330000|2024-11-08 09:32:10|109166.7|109141.7|109164.7|109114.7|109173|109148|109159.9|109114.7|19
1731058340000|2024-11-08 09:32:20|109165.5|109115.5|109172|109122|109172|109122|109162.3|109112.3|16
1731058350000|2024-11-08 09:32:30|109172.4|109122.4|109162.8|109112.8|109173.4|109123.4|109162.8|109112.8|19
1731058360000|2024-11-08 09:32:40|109162.6|109112.6|109162.3|109112.3|109163.1|109113.1|109161.4|109111.4|15
1731058370000|2024-11-08 09:32:50|109161.9|109111.9|109121.5|109071.5|109167.1|109117.1|109114.6|109067.9|40
1731058380000|2024-11-08 09:33:00|109120.9|109070.9|109134.5|109084.5|109134.5|109084.5|109120.9|109070.9|26
1731058390000|2024-11-08 09:33:10|109134.3|109084.3|109125.1|109075.1|109134.3|109084.3|109125.1|109075.1|22
1731058400000|2024-11-08 09:33:20|109124.6|109074.6|109131.1|109081.1|109131.4|109081.4|109124.6|109074.6|18
1731058410000|2024-11-08 09:33:30|109131.5|109081.5|109135.3|109085.3|109135.3|109085.3|109131.3|109081.3|21
1731058420000|2024-11-08 09:33:40|109135.8|109085.8|109135|109085|109139.3|109089.3|109134.9|109084.9|24
1731058430000|2024-11-08 09:33:50|109136.2|109086.2|109130.7|109080.7|109136.6|109086.6|109128.2|109078.2|26
1731058440000|2024-11-08 09:34:00|109130.9|109080.9|109121.3|109071.3|109130.9|109080.9|109119.6|109069.6|35
1731058450000|2024-11-08 09:34:10|109121.6|109071.6|109122.4|109072.4|109124.7|109074.7|109121.6|109071.6|28
1731058460000|2024-11-08 09:34:20|109122.2|109072.2|109125.1|109075.1|109128.9|109078.9|109121.8|109071.8|34
1731058470000|2024-11-08 09:34:30|109126.6|109076.6|109129.8|109079.8|109129.8|109079.8|109124.3|109074.3|40
1731058480000|2024-11-08 09:34:40|109128.9|109078.9|109122.4|109072.4|109130.5|109080.5|109120.3|109070.3|37
1731058490000|2024-11-08 09:34:50|109122.2|109072.2|109125|109075|109131.9|109081.9|109122.2|109072.2|32
1731058500000|2024-11-08 09:35:00|109124.8|109074.8|109138.3|109088.3|109140.6|109090.6|109121.8|109071.8|38
1731058510000|2024-11-08 09:35:10|109138.7|109088.7|109141|109091|109141.6|109091.6|109138|109088|23
1731058520000|2024-11-08 09:35:20|109140.3|109090.3|109144.7|109094.7|109149.1|109099.1|109140.3|109090.3|33
1731058530000|2024-11-08 09:35:30|109144.3|109094.3|109146.5|109096.5|109146.5|109096.5|109137.5|109087.5|26
1731058540000|2024-11-08 09:35:40|109145.9|109095.9|109148.9|109098.9|109149.6|109099.6|109139.9|109089.9|41
1731058550000|2024-11-08 09:35:50|109149|109099|109135.6|109085.6|109149|109099|109117.6|109067.6|45
1731058560000|2024-11-08 09:36:00|109137|109087|109142|109092|109147.6|109097.6|109137|109087|47
1731058570000|2024-11-08 09:36:10|109142.1|109092.1|109139.4|109089.4|109145.7|109095.7|109138.1|109088.1|44
1731058580000|2024-11-08 09:36:20|109140.4|109090.4|109133.8|109083.8|109143.2|109093.2|109131.7|109081.7|33
1731058590000|2024-11-08 09:36:30|109134.1|109084.1|109150.3|109100.3|109152.7|109102.7|109134.1|109084.1|49
1731058600000|2024-11-08 09:36:40|109149.4|109099.4|109149.2|109099.2|109150|109100|109144|109094|27
1731058610000|2024-11-08 09:36:50|109149.3|109099.3|109158.8|109108.8|109162.2|109112.2|109149.3|109099.3|24
1731058620000|2024-11-08 09:37:00|109159|109109|109162.1|109112.1|109163.2|109113.2|109153.6|109103.6|27
1731058630000|2024-11-08 09:37:10|109161.9|109111.9|109164.7|109114.7|109164.8|109114.8|109159.8|109109.8|24
1731058640000|2024-11-08 09:37:20|109165.3|109115.3|109167.7|109117.7|109173.6|109123.6|109164.8|109114.8|33
1731058650000|2024-11-08 09:37:30|109167.6|109117.6|109132.1|109107.1|109169.9|109123|109130.8|109103.8|35
1731058660000|2024-11-08 09:37:40|109131.1|109106.1|109121.4|109096.4|109131.1|109106.1|109120.5|109095.5|29
1731058670000|2024-11-08 09:37:50|109121.6|109096.6|109118.4|109068.4|109129.6|109096.6|109117.2|109068.3|17
1731058680000|2024-11-08 09:38:00|109118.3|109068.3|109092|109067|109118.3|109069.2|109092|109060.2|32
1731058690000|2024-11-08 09:38:10|109089.1|109064.1|109094.1|109069.1|109095.3|109070.3|109089.1|109064.1|19
1731058700000|2024-11-08 09:38:20|109094.8|109069.8|109112|109087|109112|109087|109093.1|109068.1|24
1731058710000|2024-11-08 09:38:30|109112.6|109087.6|109110.8|109085.8|109112.6|109087.6|109109.3|109084.3|30
1731058720000|2024-11-08 09:38:40|109110.7|109085.7|109093|109068|109111.6|109086.6|109090.9|109065.9|28
1731058730000|2024-11-08 09:38:50|109094.1|109069.1|109090.8|109065.8|109094.6|109069.6|109088.8|109063.8|34
1731058740000|2024-11-08 09:39:00|109091|109066|109077|109052|109092.2|109067.2|109074.6|109049.6|21
1731058750000|2024-11-08 09:39:10|109076.6|109051.6|109071|109046|109076.6|109051.6|109071|109046|23
1731058760000|2024-11-08 09:39:20|109070.5|109045.5|109074.2|109049.2|109075.8|109050.8|109069|109044|23
1731058770000|2024-11-08 09:39:30|109074.9|109049.9|109081.9|109056.9|109090.5|109065.5|109074.9|109049.9|23
1731058780000|2024-11-08 09:39:40|109082.2|109057.2|109083.1|109058.1|109090.1|109065.1|109082.1|109057.1|31
1731058790000|2024-11-08 09:39:50|109083.3|109058.3|109093.3|109068.3|109095|109070|109083.3|109058.3|25
1731058800000|2024-11-08 09:40:00|109093.8|109068.8|109100.8|109075.8|109107.4|109082.4|109093.8|109068.8|31
1731058810000|2024-11-08 09:40:10|109098.6|109073.6|109097.2|109072.2|109104.7|109079.7|109097.2|109072.2|21
1731058820000|2024-11-08 09:40:20|109096.9|109071.9|109097.7|109072.7|109097.7|109072.7|109095|109070|18
1731058830000|2024-11-08 09:40:30|109097.9|109072.9|109097.1|109072.1|109098|109073|109097.1|109072.1|6
1731058840000|2024-11-08 09:40:40|109096.7|109071.7|109089.6|109064.6|109096.7|109071.7|109089|109064|23
1731058850000|2024-11-08 09:40:50|109089.8|109064.8|109091.7|109066.7|109091.8|109066.8|109089.8|109064.8|10
1731058860000|2024-11-08 09:41:00|109092|109067|109096.9|109071.9|109098.1|109073.1|109092|109067|16
1731058870000|2024-11-08 09:41:10|109096.8|109071.8|109092.1|109067.1|109096.8|109071.8|109086.5|109061.5|30
1731058880000|2024-11-08 09:41:20|109091.7|109066.7|109091.2|109066.2|109091.7|109066.7|109091.2|109066.2|4
1731058890000|2024-11-08 09:41:30|109090.5|109065.5|109089.1|109064.1|109090.5|109065.5|109085.1|109060.1|25
1731058900000|2024-11-08 09:41:40|109089.4|109064.4|109088.7|109063.7|109089.7|109064.7|109087.4|109062.4|19
1731058910000|2024-11-08 09:41:50|109087.9|109062.9|109086.3|109061.3|109087.9|109062.9|109080.1|109055.1|28
1731058920000|2024-11-08 09:42:00|109086.7|109061.7|109085.5|109060.5|109088.2|109063.2|109079.6|109054.6|20
1731058930000|2024-11-08 09:42:10|109085.8|109060.8|109060|109035|109086.3|109061.3|109060|109035|32
1731058940000|2024-11-08 09:42:20|109058.4|109033.4|109045.2|109020.2|109058.7|109033.7|109044.8|109019.8|31
1731058950000|2024-11-08 09:42:30|109048.4|109023.4|109054.1|109029.1|109054.3|109029.3|109048.4|109023.4|27
1731058960000|2024-11-08 09:42:40|109054.4|109029.4|109062.1|109037.1|109064.6|109039.6|109054.4|109029.4|19
1731058970000|2024-11-08 09:42:50|109061.7|109036.7|109053.9|109028.9|109061.7|109036.7|109053.9|109028.9|24
1731058980000|2024-11-08 09:43:00|109054.4|109029.4|109048.9|109023.9|109056.2|109031.2|109048.9|109023.9|19
1731058990000|2024-11-08 09:43:10|109049.2|109024.2|109050.8|109025.8|109065.3|109040.3|109049.2|109024.2|38
1731059000000|2024-11-08 09:43:20|109050.3|109025.3|109027.7|109002.7|109050.3|109025.3|109027.7|109002.7|23
1731059010000|2024-11-08 09:43:30|109028.6|109003.6|109030.2|109005.2|109031.2|109006.2|109022.3|108997.3|28
1731059020000|2024-11-08 09:43:40|109030|109005|109026.4|109001.4|109034.4|109009.4|109026.4|109001.4|30
1731059030000|2024-11-08 09:43:50|109026.5|109001.5|109034.9|109009.9|109040.5|109015.5|109026.5|109001.5|38
1731059040000|2024-11-08 09:44:00|109031.4|109006.4|109035.8|109010.8|109037.9|109012.9|109031.4|109006.4|36
1731059050000|2024-11-08 09:44:10|109035.4|109010.4|109045|109020|109045|109020|109035.4|109010.4|28
1731059060000|2024-11-08 09:44:20|109044.9|109019.9|109039.6|109014.6|109045.9|109020.9|109039.6|109014.6|31
1731059070000|2024-11-08 09:44:30|109039.1|109014.1|109037.2|109012.2|109039.4|109014.4|109035.5|109010.5|23
1731059080000|2024-11-08 09:44:40|109036.7|109011.7|109025|109000|109037.3|109012.3|109025|109000|30
1731059090000|2024-11-08 09:44:50|109024.9|108999.9|109026.7|109001.7|109027.3|109002.3|109023.2|108998.2|26
1731059100000|2024-11-08 09:45:00|109027.4|109002.4|109022.4|108997.4|109042.1|109017.1|109022.4|108997.4|51
1731059110000|2024-11-08 09:45:10|109022.1|108997.1|109021.5|108996.5|109023.4|108998.4|109020.6|108995.6|17
1731059120000|2024-11-08 09:45:20|109021.9|108996.9|109029.7|109004.7|109033.8|109008.8|109021.9|108996.9|34
1731059130000|2024-11-08 09:45:30|109030.9|109005.9|109031.6|109006.6|109031.7|109006.7|109029.8|109004.8|35
1731059140000|2024-11-08 09:45:40|109032.1|109007.1|109018.6|108993.6|109032.1|109007.1|109018.4|108993.4|27
1731059150000|2024-11-08 09:45:50|109018.7|108993.7|109017.4|108992.4|109018.7|108993.7|109017.1|108992.1|10
1731059160000|2024-11-08 09:46:00|109017.1|108992.1|109015.8|108990.8|109026.7|109001.7|109015.8|108990.8|30
1731059170000|2024-11-08 09:46:10|109015.9|108990.9|109017.9|108992.9|109018.6|108993.6|109012.3|108987.3|23
1731059180000|2024-11-08 09:46:20|109017.3|108992.3|109016.9|108991.9|109020.3|108995.3|109016.9|108991.9|26
1731059190000|2024-11-08 09:46:30|109016.5|108991.5|109021.7|108996.7|109022.4|108997.4|109016.2|108991.2|25
1731059200000|2024-11-08 09:46:40|109020.9|108995.9|109017.3|108992.3|109020.9|108995.9|109013.7|108988.7|37
1731059210000|2024-11-08 09:46:50|109016.6|108991.6|109013.2|108988.2|109017|108992|109009.4|108984.4|33
1731059220000|2024-11-08 09:47:00|109013.6|108988.6|109011.6|108986.6|109014|108989|109011.6|108986.6|9
1731059230000|2024-11-08 09:47:10|109011.3|108986.3|109015.9|108990.9|109017.2|108992.2|109011.3|108986.3|25
1731059240000|2024-11-08 09:47:20|109016.1|108991.1|109018.8|108993.8|109019.6|108994.6|109011.6|108986.6|32
1731059250000|2024-11-08 09:47:30|109019.1|108994.1|109019.6|108994.6|109025|109000|109019.1|108994.1|20
1731059260000|2024-11-08 09:47:40|109019.5|108994.5|109023.1|108998.1|109026.1|109001.1|109017.5|108992.5|29
1731059270000|2024-11-08 09:47:50|109023.7|108998.7|109006.6|108981.6|109024.4|108999.4|109006.6|108981.6|34
1731059280000|2024-11-08 09:48:00|109007|108982|109017.6|108992.6|109017.6|108992.6|109006.8|108981.8|23
1731059290000|2024-11-08 09:48:10|109017.8|108992.8|109009.9|108984.9|109025.7|109000.7|109008.8|108983.8|34
1731059300000|2024-11-08 09:48:20|109010|108985|109009.3|108984.3|109017|108992|109007.7|108982.7|27
1731059310000|2024-11-08 09:48:30|109011.2|108986.2|109019.1|108994.1|109023.6|108998.6|109011.2|108986.2|19
1731059320000|2024-11-08 09:48:40|109018.7|108993.7|108997.4|108972.4|109018.7|108993.7|108993.5|108968.5|39
1731059330000|2024-11-08 09:48:50|108995.8|108970.8|109014.9|108989.9|109018.2|108993.2|108992.3|108967.3|36
1731059340000|2024-11-08 09:49:00|109014.6|108989.6|109020.3|108995.3|109021.7|108996.7|109011.8|108986.8|25
1731059350000|2024-11-08 09:49:10|109021.1|108996.1|109029.4|109004.4|109029.9|109004.9|109021.1|108996.1|28
1731059360000|2024-11-08 09:49:20|109029.2|109004.2|109028.8|109003.8|109029.6|109004.6|109028.1|109003.1|11
1731059370000|2024-11-08 09:49:30|109028.7|109003.7|109026|109001|109028.7|109003.7|109022.9|108997.9|18
1731059380000|2024-11-08 09:49:40|109025.8|109000.8|109023.2|108998.2|109027.8|109002.8|109020.7|108995.7|26
1731059390000|2024-11-08 09:49:50|109023|108998|109026.8|109001.8|109026.8|109001.8|109022.6|108997.6|15
1731059400000|2024-11-08 09:50:00|109026.7|109001.7|109029.1|109004.1|109032.3|109007.3|109025.1|109000.1|29
1731059410000|2024-11-08 09:50:10|109028.2|109003.2|109023.6|108998.6|109028.6|109003.6|109020.2|108995.2|14
1731059420000|2024-11-08 09:50:20|109027.5|109002.5|109031.4|109006.4|109033.2|109008.2|109027.5|109002.5|14
1731059430000|2024-11-08 09:50:30|109031.3|109006.3|109029.6|109004.6|109036.2|109011.2|109028.5|109003.5|28
1731059440000|2024-11-08 09:50:40|109028.8|109003.8|109031.3|109006.3|109031.8|109006.8|109022.2|108997.2|30
1731059450000|2024-11-08 09:50:50|109033.4|109008.4|109017.5|108992.5|109037.7|109012.7|109017.5|108992.5|38
1731059460000|2024-11-08 09:51:00|109017.9|108992.9|109022.6|108997.6|109023.8|108998.8|109017.9|108992.9|25
1731059470000|2024-11-08 09:51:10|109022.7|108997.7|109032.1|109007.1|109032.9|109007.9|109022.6|108997.6|14
1731059480000|2024-11-08 09:51:20|109032.2|109007.2|109032.1|109007.1|109044|109019|109031.3|109006.3|33
1731059490000|2024-11-08 09:51:30|109032|109007|109031.2|109006.2|109032|109007|109018.6|108993.6|25
1731059500000|2024-11-08 09:51:40|109032.6|109007.6|109030|109005|109034.8|109009.8|109022.1|108997.1|45
1731059510000|2024-11-08 09:51:50|109029.9|109004.9|109034.1|109009.1|109035.7|109010.7|109029.9|109004.9|20
1731059520000|2024-11-08 09:52:00|109034.3|109009.3|109039|109014|109043.6|109018.6|109034.3|109009.3|35
1731059530000|2024-11-08 09:52:10|109039.3|109014.3|109041.1|109016.1|109041.9|109016.9|109036.7|109011.7|29
1731059540000|2024-11-08 09:52:20|109041.2|109016.2|109056.5|109031.5|109059.1|109034.1|109040.3|109015.3|19
1731059550000|2024-11-08 09:52:30|109056.3|109031.3|109060.4|109035.4|109060.4|109035.4|109056.1|109031.1|14
1731059560000|2024-11-08 09:52:40|109060|109035|109063.9|109038.9|109064.3|109039.3|109059.9|109034.9|11
1731059570000|2024-11-08 09:52:50|109063.8|109038.8|109082.2|109057.2|109082.2|109057.2|109063.8|109038.8|15
1731059580000|2024-11-08 09:53:00|109082.5|109057.5|109077.1|109052.1|109086.4|109061.4|109076.7|109051.7|19
1731059590000|2024-11-08 09:53:10|109077.9|109052.9|109087.4|109062.4|109087.4|109062.4|109077.9|109052.9|29
1731059600000|2024-11-08 09:53:20|109089.2|109064.2|109090.9|109065.9|109093.4|109068.4|109089.2|109064.2|21
1731059610000|2024-11-08 09:53:30|109090.6|109065.6|109096.8|109071.8|109097.3|109072.3|109089.7|109064.7|13
1731059620000|2024-11-08 09:53:40|109096.6|109071.6|109097|109072|109102.6|109077.6|109096.5|109071.5|19
1731059630000|2024-11-08 09:53:50|109096.7|109071.7|109108.3|109083.3|109110.6|109085.6|109096.7|109071.7|31
1731059640000|2024-11-08 09:54:00|109109.3|109084.3|109109|109084|109109.9|109084.9|109100.9|109075.9|24
1731059650000|2024-11-08 09:54:10|109118.4|109093.4|109111.8|109086.8|109118.4|109093.4|109107.9|109082.9|21
1731059660000|2024-11-08 09:54:20|109110.8|109085.8|109096.4|109071.4|109111|109086|109096.4|109071.4|24
1731059670000|2024-11-08 09:54:30|109095.9|109070.9|109096.1|109071.1|109096.8|109071.8|109095.9|109070.9|9
1731059680000|2024-11-08 09:54:40|109096|109071|109097.7|109072.7|109099.6|109074.6|109092.9|109067.9|19
1731059690000|2024-11-08 09:54:50|109097.8|109072.8|109092|109067|109102.3|109077.3|109089.4|109064.4|21
1731059700000|2024-11-08 09:55:00|109094.2|109069.2|109093.2|109068.2|109095.2|109070.2|109093.2|109068.2|13
1731059710000|2024-11-08 09:55:10|109092.7|109067.7|109082.9|109057.9|109092.7|109067.7|109079.2|109054.2|30
1731059720000|2024-11-08 09:55:20|109083.3|109058.3|109089|109064|109090.4|109065.4|109078.9|109053.9|20
1731059730000|2024-11-08 09:55:30|109089.3|109064.3|109086.1|109061.1|109096.3|109071.3|109086|109061|25
1731059740000|2024-11-08 09:55:40|109085.7|109060.7|109091|109066|109098.6|109073.6|109083.9|109058.9|19
1731059750000|2024-11-08 09:55:50|109090.9|109065.9|109080.2|109055.2|109090.9|109065.9|109080.2|109055.2|21
1731059760000|2024-11-08 09:56:00|109080.9|109055.9|109077.1|109052.1|109081.6|109056.6|109075.3|109050.3|20
1731059770000|2024-11-08 09:56:10|109077.7|109052.7|109066.7|109041.7|109078.2|109053.2|109062.2|109037.2|39
1731059780000|2024-11-08 09:56:20|109066.2|109041.2|109062.6|109037.6|109066.8|109041.8|109058.6|109033.6|20
1731059790000|2024-11-08 09:56:30|109060.6|109035.6|109037.7|109012.7|109060.6|109035.6|109037.7|109012.7|29
1731059800000|2024-11-08 09:56:40|109037.5|109012.5|109029.6|109004.6|109042.9|109017.9|109028.2|109003.2|28
1731059810000|2024-11-08 09:56:50|109027|109002|109015.7|108990.7|109027|109002|109013.8|108988.8|39
1731059820000|2024-11-08 09:57:00|109015.8|108990.8|109025.1|109000.1|109026.6|109001.6|109015.8|108990.8|27
1731059830000|2024-11-08 09:57:10|109023.8|108998.8|109021.9|108996.9|109029.8|109004.8|109021.9|108996.9|25
1731059840000|2024-11-08 09:57:20|109021.5|108996.5|109021.7|108996.7|109024.1|108999.1|109011|108986|34
1731059850000|2024-11-08 09:57:30|109022|108997|109027.7|109002.7|109028.6|109003.6|109020.9|108995.9|36
1731059860000|2024-11-08 09:57:40|109027.8|109002.8|109025.1|109000.1|109028.3|109003.3|109022.7|108997.7|33
1731059870000|2024-11-08 09:57:50|109024.7|108999.7|109025|109000|109031.9|109006.9|109023.5|108998.5|46
1731059880000|2024-11-08 09:58:00|109025.3|109000.3|109018.1|108993.1|109025.7|109000.7|109015.7|108990.7|53
1731059890000|2024-11-08 09:58:10|109017.2|108992.2|109013.8|108988.8|109018.1|108993.1|109007.6|108982.6|40
1731059900000|2024-11-08 09:58:20|109014.6|108989.6|109017.2|108992.2|109017.2|108992.2|109009.4|108984.4|39
1731059910000|2024-11-08 09:58:30|109016|108991|109012.2|108987.2|109016.5|108991.5|109006.9|108981.9|35
1731059920000|2024-11-08 09:58:40|109010.4|108985.4|109011.3|108986.3|109014.2|108989.2|109006|108981|32
1731059930000|2024-11-08 09:58:50|109011.6|108986.6|109018.4|108993.4|109020.5|108995.5|109011.6|108986.6|33
1731059940000|2024-11-08 09:59:00|109017.2|108992.2|109013.3|108988.3|109017.4|108992.4|109009.6|108984.6|37
1731059950000|2024-11-08 09:59:10|109012.8|108987.8|109010.1|108985.1|109014.1|108989.1|109004.6|108979.6|31
1731059960000|2024-11-08 09:59:20|109010.4|108985.4|109014.9|108989.9|109017.1|108992.1|109009.2|108984.2|39
1731059970000|2024-11-08 09:59:30|109015.6|108990.6|109013.9|108988.9|109023.9|108998.9|109010.8|108985.8|49
1731059980000|2024-11-08 09:59:40|109013.5|108988.5|108999.2|108974.2|109013.5|108988.5|108998|108973|37
1731059990000|2024-11-08 09:59:50|108997.2|108972.2|108998.6|108973.6|108998.9|108973.9|108990.3|108965.3|47
1731060000000|2024-11-08 10:00:00|108998.2|108973.2|109014.6|108989.6|109017.1|108992.1|108995.6|108970.6|46
1731060010000|2024-11-08 10:00:10|109013.9|108988.9|109020.8|108995.8|109024.6|108999.6|109013.9|108988.9|30
1731060020000|2024-11-08 10:00:20|109020.5|108995.5|109017.1|108992.1|109020.5|108995.5|109017.1|108992.1|25
1731060030000|2024-11-08 10:00:30|109017.3|108992.3|109018|108993|109019|108994|109016.3|108991.3|20
1731060040000|2024-11-08 10:00:40|109018.3|108993.3|109016.5|108991.5|109018.9|108993.9|109015.3|108990.3|27
1731060050000|2024-11-08 10:00:50|109017.3|108992.3|109016|108991|109017.6|108992.6|109013.8|108988.8|25
1731060060000|2024-11-08 10:01:00|109016.9|108991.9|109014.1|108989.1|109026.3|109001.3|109013.4|108988.4|28
1731060070000|2024-11-08 10:01:10|109014.5|108989.5|109016.1|108991.1|109016.2|108991.2|109014.5|108989.5|17
1731060080000|2024-11-08 10:01:20|109016.3|108991.3|109029.3|109004.3|109030.6|109005.6|109016.3|108991.3|27
1731060090000|2024-11-08 10:01:30|109030.7|109005.7|109030.3|109005.3|109030.7|109005.7|109029.3|109004.3|17
1731060100000|2024-11-08 10:01:40|109030.6|109005.6|109034|109009|109035.4|109010.4|109030.6|109005.6|18
1731060110000|2024-11-08 10:01:50|109035.2|109010.2|109035.1|109010.1|109035.5|109010.5|109031.5|109006.5|16
1731060120000|2024-11-08 10:02:00|109034.9|109009.9|109034|109009|109035.3|109010.3|109032.4|109007.4|18
1731060130000|2024-11-08 10:02:10|109033.9|109008.9|109034.4|109009.4|109035.1|109010.1|109033.9|109008.9|9
1731060140000|2024-11-08 10:02:20|109034|109009|109034.6|109009.6|109042|109017|109033.8|109008.8|30
1731060150000|2024-11-08 10:02:30|109034.8|109009.8|109035.1|109010.1|109035.5|109010.5|109033.1|109008.1|10
1731060160000|2024-11-08 10:02:40|109034.8|109009.8|109037.8|109012.8|109037.8|109012.8|109030|109005|16
1731060170000|2024-11-08 10:02:50|109037.3|109012.3|109035.8|109010.8|109038.1|109013.1|109034.9|109009.9|25
1731060180000|2024-11-08 10:03:00|109035.9|109010.9|109036.9|109011.9|109036.9|109011.9|109035.5|109010.5|11
1731060190000|2024-11-08 10:03:10|109036.7|109011.7|109044.4|109019.4|109047.8|109022.8|109036.2|109011.2|29
1731060200000|2024-11-08 10:03:20|109044.7|109019.7|109073.8|109048.8|109086.5|109049.8|109040.6|109015.6|35
1731060210000|2024-11-08 10:03:30|109073.1|109048.1|109074.4|109049.4|109074.9|109049.9|109072.9|109047.9|13
1731060220000|2024-11-08 10:03:40|109073.8|109048.8|109078.6|109053.6|109079.5|109054.5|109073.1|109048.1|20
1731060230000|2024-11-08 10:03:50|109078|109053|109078.4|109053.4|109080.5|109055.5|109077.1|109052.1|15
1731060240000|2024-11-08 10:04:00|109078.9|109053.9|109088|109063|109088.4|109063.4|109078.9|109053.9|16
1731060250000|2024-11-08 10:04:10|109089.3|109064.3|109120.7|109095.7|109120.7|109095.7|109088.1|109063.1|19
1731060260000|2024-11-08 10:04:20|109120.2|109095.2|109120.3|109095.3|109120.7|109095.7|109116.7|109091.7|25
1731060270000|2024-11-08 10:04:30|109119.1|109094.1|109112.6|109087.6|109125.9|109100.9|109112.6|109087.6|31
1731060280000|2024-11-08 10:04:40|109111.8|109086.8|109108.7|109083.7|109113|109088|109106.7|109081.7|22
1731060290000|2024-11-08 10:04:50|109108.8|109083.8|109100.7|109075.7|109108.8|109083.8|109100.7|109075.7|17
1731060300000|2024-11-08 10:05:00|109100.8|109075.8|109093.8|109068.8|109104.7|109079.7|109093.6|109068.6|15
1731060310000|2024-11-08 10:05:10|109093.2|109068.2|109086.1|109061.1|109093.2|109068.2|109086|109061|19
1731060320000|2024-11-08 10:05:20|109085.5|109060.5|109074.7|109049.7|109094.7|109069.7|109074|109049|33
1731060330000|2024-11-08 10:05:30|109074.6|109049.6|109065.2|109040.2|109074.7|109049.7|109062.5|109037.5|30
1731060340000|2024-11-08 10:05:40|109065.1|109040.1|109064.7|109039.7|109076.6|109051.6|109064.7|109039.7|31
1731060350000|2024-11-08 10:05:50|109064.3|109039.3|109057.9|109032.9|109064.5|109039.5|109057.9|109032.9|20
1731060360000|2024-11-08 10:06:00|109057.7|109032.7|109052.8|109027.8|109058.1|109033.1|109052.8|109027.8|6
1731060370000|2024-11-08 10:06:10|109053.8|109028.8|109053.6|109028.6|109057.4|109032.4|109053.6|109028.6|15
1731060380000|2024-11-08 10:06:20|109054.2|109029.2|109055.2|109030.2|109055.6|109030.6|109054.2|109029.2|10
1731060390000|2024-11-08 10:06:30|109055.7|109030.7|109050.2|109025.2|109055.7|109030.7|109050.1|109025.1|11
1731060400000|2024-11-08 10:06:40|109050.1|109025.1|109066.9|109041.9|109066.9|109041.9|109049.3|109024.3|24
1731060410000|2024-11-08 10:06:50|109067.1|109042.1|109063.1|109038.1|109067.1|109042.1|109062.1|109037.1|21
1731060420000|2024-11-08 10:07:00|109062.4|109037.4|109063.5|109038.5|109064.2|109039.2|109060.3|109035.3|17
1731060430000|2024-11-08 10:07:10|109063.8|109038.8|109067.1|109042.1|109077.3|109052.3|109063.8|109038.8|25
1731060440000|2024-11-08 10:07:20|109067.5|109042.5|109058.8|109033.8|109071|109046|109056.5|109031.5|39
1731060450000|2024-11-08 10:07:30|109058.4|109033.4|109045.6|109020.6|109059.6|109034.6|109044.1|109019.1|37
1731060460000|2024-11-08 10:07:40|109047.9|109022.9|109066|109041|109068.8|109043.8|109046.1|109021.1|37
1731060470000|2024-11-08 10:07:50|109065.5|109040.5|109060.8|109035.8|109065.5|109040.5|109054|109029|31
1731060480000|2024-11-08 10:08:00|109061.2|109036.2|109057.1|109032.1|109062.4|109037.4|109056.5|109031.5|24
1731060490000|2024-11-08 10:08:10|109057.3|109032.3|109075.6|109050.6|109076.8|109051.8|109057.3|109032.3|23
1731060500000|2024-11-08 10:08:20|109075.8|109050.8|109093.2|109068.2|109093.2|109068.2|109075.8|109050.8|25
1731060510000|2024-11-08 10:08:30|109091.9|109066.9|109088.9|109063.9|109092.7|109067.7|109085.9|109060.9|30
1731060520000|2024-11-08 10:08:40|109089.3|109064.3|109088|109063|109089.4|109064.4|109087.1|109062.1|16
1731060530000|2024-11-08 10:08:50|109088.8|109063.8|109094.3|109069.3|109094.3|109069.3|109088.8|109063.8|19
1731060540000|2024-11-08 10:09:00|109094.4|109069.4|109095|109070|109096.4|109071.4|109090.5|109065.5|29
1731060550000|2024-11-08 10:09:10|109095.4|109070.4|109095.1|109070.1|109095.4|109070.4|109091.1|109066.1|24
1731060560000|2024-11-08 10:09:20|109095.5|109070.5|109107.4|109082.4|109107.6|109082.6|109095.5|109070.5|19
1731060570000|2024-11-08 10:09:30|109108.2|109083.2|109106|109081|109110.6|109085.6|109106|109081|18
1731060580000|2024-11-08 10:09:40|109105.4|109080.4|109100.8|109075.8|109105.8|109080.8|109095.9|109070.9|20
1731060590000|2024-11-08 10:09:50|109101.1|109076.1|109098.3|109073.3|109106.1|109081.1|109096.9|109071.9|30
1731060600000|2024-11-08 10:10:00|109098.6|109073.6|109108.6|109083.6|109110.1|109085.1|109098.6|109073.6|24
1731060610000|2024-11-08 10:10:10|109108.5|109083.5|109112.1|109087.1|109112.1|109087.1|109106.8|109081.8|17
1731060620000|2024-11-08 10:10:20|109111.7|109086.7|109105.5|109080.5|109112.1|109087.1|109104.8|109079.8|16
1731060630000|2024-11-08 10:10:30|109105.7|109080.7|109109|109084|109109.6|109084.6|109105.2|109080.2|13
1731060640000|2024-11-08 10:10:40|109109.6|109084.6|109114|109089|109115.1|109090.1|109109|109084|22
1731060650000|2024-11-08 10:10:50|109114.5|109089.5|109124.2|109099.2|109125.2|109100.2|109113.7|109088.7|20
1731060660000|2024-11-08 10:11:00|109124.8|109099.8|109133.3|109108.3|109134.6|109109.6|109119.1|109094.1|29
1731060670000|2024-11-08 10:11:10|109133.9|109108.9|109137.2|109112.2|109137.2|109112.2|109133.9|109108.9|9
1731060680000|2024-11-08 10:11:20|109139.8|109114.8|109150.7|109125.7|109152.9|109127.9|109139.8|109114.8|22
1731060690000|2024-11-08 10:11:30|109151.3|109126.3|109146.6|109121.6|109153.2|109128.2|109146.6|109121.6|29
1731060700000|2024-11-08 10:11:40|109146.9|109121.9|109167.9|109142.9|109167.9|109142.9|109144.9|109119.9|27
1731060710000|2024-11-08 10:11:50|109168.5|109143.5|109173.7|109148.7|109178.4|109153.4|109167.9|109142.9|26
1731060720000|2024-11-08 10:12:00|109174.5|109149.5|109175.7|109150.7|109176.3|109151.3|109170.5|109145.5|18
1731060730000|2024-11-08 10:12:10|109175.2|109150.2|109157.4|109132.4|109175.2|109150.2|109157.3|109132.3|21
1731060740000|2024-11-08 10:12:20|109158|109133|109139|109114|109158|109133|109139|109114|18
1731060750000|2024-11-08 10:12:30|109135.3|109110.3|109127.3|109102.3|109139.4|109114.4|109127.3|109102.3|24
1731060760000|2024-11-08 10:12:40|109125.6|109100.6|109120.3|109095.3|109125.6|109100.6|109115.2|109090.2|26
1731060770000|2024-11-08 10:12:50|109120|109095|109126.7|109101.7|109126.7|109101.7|109120|109095|20
1731060780000|2024-11-08 10:13:00|109125.5|109100.5|109100.9|109075.9|109125.9|109100.9|109099.7|109074.7|29
1731060790000|2024-11-08 10:13:10|109101.1|109076.1|109080.9|109055.9|109103.9|109078.9|109080|109055|39
1731060800000|2024-11-08 10:13:20|109080.6|109055.6|109082.5|109057.5|109082.5|109057.5|109076.6|109051.6|26
1731060810000|2024-11-08 10:13:30|109082|109057|109093.2|109068.2|109093.9|109068.9|109081.2|109056.2|19
1731060820000|2024-11-08 10:13:40|109093.9|109068.9|109086.5|109061.5|109094.8|109069.8|109086.5|109061.5|22
1731060830000|2024-11-08 10:13:50|109085.1|109060.1|109083.1|109058.1|109087.7|109062.7|109082.7|109057.7|28
1731060840000|2024-11-08 10:14:00|109083.3|109058.3|109086.1|109061.1|109088|109063|109083.3|109058.3|26
1731060850000|2024-11-08 10:14:10|109085.6|109060.6|109087|109062|109089|109064|109085.6|109060.6|21
1731060860000|2024-11-08 10:14:20|109087.8|109062.8|109086.3|109061.3|109087.9|109062.9|109083.1|109058.1|14
1731060870000|2024-11-08 10:14:30|109087.2|109062.2|109087.8|109062.8|109088.4|109063.4|109086.6|109061.6|18
1731060880000|2024-11-08 10:14:40|109088.2|109063.2|109076.4|109051.4|109089.1|109064.1|109076.4|109051.4|16
1731060890000|2024-11-08 10:14:50|109077.6|109052.6|109076.9|109051.9|109077.6|109052.6|109076.1|109051.1|12
1731060900000|2024-11-08 10:15:00|109076.7|109051.7|109067.7|109042.7|109076.7|109051.7|109067.7|109042.7|22
1731060910000|2024-11-08 10:15:10|109067.1|109042.1|109072.2|109047.2|109073.1|109048.1|109065.4|109040.4|29
1731060920000|2024-11-08 10:15:20|109071.9|109046.9|109067.9|109042.9|109073.5|109048.5|109067.9|109042.9|26
1731060930000|2024-11-08 10:15:30|109069.1|109044.1|109065.9|109040.9|109069.1|109044.1|109065.6|109040.6|18
1731060940000|2024-11-08 10:15:40|109067.1|109042.1|109060.8|109035.8|109067.9|109042.9|109060.8|109035.8|19
1731060950000|2024-11-08 10:15:50|109061|109036|109064.1|109039.1|109066|109041|109057.5|109032.5|28
1731060960000|2024-11-08 10:16:00|109064.6|109039.6|109063|109038|109067.1|109042.1|109062.8|109037.8|15
1731060970000|2024-11-08 10:16:10|109063.2|109038.2|109077.6|109052.6|109077.9|109052.9|109063.2|109038.2|19
1731060980000|2024-11-08 10:16:20|109078.2|109053.2|109078.6|109053.6|109079.3|109054.3|109075.4|109050.4|13
1731060990000|2024-11-08 10:16:30|109079.1|109054.1|109084.2|109059.2|109084.9|109059.9|109078.8|109053.8|15
1731061000000|2024-11-08 10:16:40|109083.8|109058.8|109080.1|109055.1|109083.8|109058.8|109077.4|109052.4|20
1731061010000|2024-11-08 10:16:50|109083.7|109058.7|109085.7|109060.7|109085.9|109060.9|109083.7|109058.7|13
1731061020000|2024-11-08 10:17:00|109085.9|109060.9|109085.6|109060.6|109087.5|109062.5|109085.6|109060.6|10
1731061030000|2024-11-08 10:17:10|109086.1|109061.1|109082.6|109057.6|109086.1|109061.1|109081.8|109056.8|13
1731061040000|2024-11-08 10:17:20|109082.9|109057.9|109082.8|109057.8|109083.5|109058.5|109080.7|109055.7|24
1731061050000|2024-11-08 10:17:30|109083.2|109058.2|109074.4|109049.4|109086|109061|109073.7|109048.7|18
1731061060000|2024-11-08 10:17:40|109073.8|109048.8|109080.6|109055.6|109080.7|109055.7|109071.8|109046.8|20
1731061070000|2024-11-08 10:17:50|109080.5|109055.5|109094.2|109069.2|109095.8|109070.8|109079.1|109054.1|18
1731061080000|2024-11-08 10:18:00|109095.5|109070.5|109086.1|109061.1|109097.4|109072.4|109085.6|109060.6|37
1731061090000|2024-11-08 10:18:10|109086.7|109061.7|109092|109067|109093|109068|109085.3|109060.3|27
1731061100000|2024-11-08 10:18:20|109092.1|109067.1|109087.8|109062.8|109094.7|109069.7|109087.7|109062.7|23
1731061110000|2024-11-08 10:18:30|109089|109064|109088.1|109063.1|109089|109064|109086.4|109061.4|21
1731061120000|2024-11-08 10:18:40|109088|109063|109089.7|109064.7|109089.7|109064.7|109085.6|109060.6|25
1731061130000|2024-11-08 10:18:50|109089.9|109064.9|109089.1|109064.1|109089.9|109064.9|109080|109055|24
1731061140000|2024-11-08 10:19:00|109089.3|109064.3|109092.8|109067.8|109092.8|109067.8|109087.6|109062.6|15
1731061150000|2024-11-08 10:19:10|109093.3|109068.3|109103.8|109078.8|109103.8|109078.8|109088.9|109063.9|32
1731061160000|2024-11-08 10:19:20|109103.9|109078.9|109109.9|109084.9|109109.9|109084.9|109102.9|109077.9|21
1731061170000|2024-11-08 10:19:30|109110.4|109085.4|109115.6|109090.6|109115.6|109090.6|109100.5|109075.5|19
1731061180000|2024-11-08 10:19:40|109114.9|109089.9|109115.7|109090.7|109115.7|109090.7|109113.7|109088.7|16
1731061190000|2024-11-08 10:19:50|109115.6|109090.6|109114.3|109089.3|109115.6|109090.6|109114.2|109089.2|10
1731061200000|2024-11-08 10:20:00|109114.2|109089.2|109123.7|109098.7|109123.7|109098.7|109114.2|109089.2|21
1731061210000|2024-11-08 10:20:10|109123.8|109098.8|109121.9|109096.9|109123.8|109098.8|109115.1|109090.1|27
1731061220000|2024-11-08 10:20:20|109122.2|109097.2|109118.1|109093.1|109128.9|109103.9|109113.4|109088.4|26
1731061230000|2024-11-08 10:20:30|109118.9|109093.9|109113.3|109088.3|109124.1|109099.1|109113.3|109088.3|30
1731061240000|2024-11-08 10:20:40|109113.5|109088.5|109113.7|109088.7|109118.1|109093.1|109112.4|109087.4|17
1731061250000|2024-11-08 10:20:50|109113.5|109088.5|109107.2|109082.2|109113.5|109088.5|109107.2|109082.2|10
1731061260000|2024-11-08 10:21:00|109107.4|109082.4|109113.2|109088.2|109122.4|109097.4|109107.4|109082.4|22
1731061270000|2024-11-08 10:21:10|109113.6|109088.6|109124|109099|109125|109100|109113.2|109088.2|18
1731061280000|2024-11-08 10:21:20|109124.9|109099.9|109131.5|109106.5|109134.9|109109.9|109124.9|109099.9|17
1731061290000|2024-11-08 10:21:30|109131.6|109106.6|109125|109100|109132.2|109107.2|109125|109100|10
1731061300000|2024-11-08 10:21:40|109125.2|109100.2|109124.1|109099.1|109126.4|109101.4|109124.1|109099.1|14
1731061310000|2024-11-08 10:21:50|109124.3|109099.3|109125.9|109100.9|109125.9|109100.9|109124.3|109099.3|2
1731061320000|2024-11-08 10:22:00|109127.2|109102.2|109126.1|109101.1|109132.2|109107.2|109126.1|109101.1|17
1731061330000|2024-11-08 10:22:10|109126.7|109101.7|109126.2|109101.2|109129.4|109104.4|109126.2|109101.2|6
1731061340000|2024-11-08 10:22:20|109131.3|109106.3|109132.1|109107.1|109132.1|109107.1|109130.9|109105.9|10
1731061350000|2024-11-08 10:22:30|109132.2|109107.2|109132.8|109107.8|109132.8|109107.8|109129.4|109104.4|10
1731061360000|2024-11-08 10:22:40|109133.3|109108.3|109141.2|109116.2|109145.9|109120.9|109130.8|109105.8|30
1731061370000|2024-11-08 10:22:50|109141.8|109116.8|109140.3|109115.3|109141.9|109116.9|109140.2|109115.2|10
1731061380000|2024-11-08 10:23:00|109140.6|109115.6|109140.3|109115.3|109140.7|109115.7|109139.9|109114.9|12
1731061390000|2024-11-08 10:23:10|109140.1|109115.1|109158.4|109133.4|109159.2|109134.2|109139.9|109114.9|21
1731061400000|2024-11-08 10:23:20|109157.8|109132.8|109148.7|109123.7|109157.8|109132.8|109148.7|109123.7|8
1731061410000|2024-11-08 10:23:30|109148.3|109123.3|109145.1|109120.1|109148.3|109123.3|109144.7|109119.7|13
1731061420000|2024-11-08 10:23:40|109145.6|109120.6|109144.9|109119.9|109145.8|109120.8|109144.2|109119.2|9
1731061430000|2024-11-08 10:23:50|109144.4|109119.4|109140.5|109115.5|109145.1|109120.1|109140.5|109115.5|10
1731061440000|2024-11-08 10:24:00|109140.9|109115.9|109138.2|109113.2|109141|109116|109137.9|109112.9|15
1731061450000|2024-11-08 10:24:10|109138.9|109113.9|109135.1|109110.1|109140.6|109115.6|109135|109110|14
1731061460000|2024-11-08 10:24:20|109135|109110|109136.5|109111.5|109136.5|109111.5|109135|109110|6
1731061470000|2024-11-08 10:24:30|109137.2|109112.2|109142.9|109117.9|109144.9|109119.9|109137.2|109112.2|12
1731061480000|2024-11-08 10:24:40|109142.8|109117.8|109144.3|109119.3|109146.1|109121.1|109142.8|109117.8|13
1731061490000|2024-11-08 10:24:50|109144.1|109119.1|109145.4|109120.4|109145.4|109120.4|109143.7|109118.7|9
1731061500000|2024-11-08 10:25:00|109145.6|109120.6|109142.5|109117.5|109147.5|109122.5|109142.5|109117.5|14
1731061510000|2024-11-08 10:25:10|109142.3|109117.3|109142.4|109117.4|109142.4|109117.4|109142.3|109117.3|2
1731061520000|2024-11-08 10:25:20|109142.2|109117.2|109139.9|109114.9|109142.2|109117.2|109139.8|109114.8|15
1731061530000|2024-11-08 10:25:30|109140.5|109115.5|109140.3|109115.3|109141.2|109116.2|109139.5|109114.5|13
1731061540000|2024-11-08 10:25:40|109141|109116|109145|109120|109145.3|109120.3|109141|109116|21
1731061550000|2024-11-08 10:25:50|109145.2|109120.2|109144|109119|109148.9|109123.9|109143.8|109118.8|15
1731061560000|2024-11-08 10:26:00|109143.4|109118.4|109137.2|109112.2|109143.4|109118.4|109137.2|109112.2|18
1731061570000|2024-11-08 10:26:10|109136.8|109111.8|109132.3|109107.3|109136.8|109111.8|109132.3|109107.3|7
1731061580000|2024-11-08 10:26:20|109133|109108|109128|109103|109133|109108|109128|109103|22
1731061590000|2024-11-08 10:26:30|109128.6|109103.6|109133.1|109108.1|109133.1|109108.1|109128.6|109103.6|12
1731061600000|2024-11-08 10:26:40|109133.2|109108.2|109138.8|109113.8|109139.5|109114.5|109133.2|109108.2|8
1731061610000|2024-11-08 10:26:50|109138.5|109113.5|109130.5|109105.5|109140.1|109115.1|109130.5|109105.5|21
1731061620000|2024-11-08 10:27:00|109130.3|109105.3|109127.4|109102.4|109131.5|109106.5|109126.7|109101.7|26
1731061630000|2024-11-08 10:27:10|109128.4|109103.4|109129.5|109104.5|109129.5|109104.5|109126.3|109101.3|18
1731061640000|2024-11-08 10:27:20|109129|109104|109131.1|109106.1|109136.5|109111.5|109129|109104|12
1731061650000|2024-11-08 10:27:30|109130.9|109105.9|109128.7|109103.7|109130.9|109105.9|109127.9|109102.9|9
1731061660000|2024-11-08 10:27:40|109127.9|109102.9|109117.2|109092.2|109128.9|109103.9|109115.9|109090.9|16
1731061670000|2024-11-08 10:27:50|109117.9|109092.9|109116|109091|109119|109094|109116|109091|12
1731061680000|2024-11-08 10:28:00|109117.4|109092.4|109113|109088|109124.1|109099.1|109113|109088|28
1731061690000|2024-11-08 10:28:10|109113.2|109088.2|109103.7|109078.7|109113.2|109088.2|109096.9|109071.9|39
1731061700000|2024-11-08 10:28:20|109104.2|109079.2|109105.1|109080.1|109106.1|109081.1|109104.2|109079.2|14
1731061710000|2024-11-08 10:28:30|109105.3|109080.3|109102.6|109077.6|109107.5|109082.5|109102.6|109077.6|18
1731061720000|2024-11-08 10:28:40|109102.5|109077.5|109101.2|109076.2|109104.4|109079.4|109101.2|109076.2|27
1731061730000|2024-11-08 10:28:50|109100.9|109075.9|109083.1|109058.1|109100.9|109075.9|109083|109058|30
1731061740000|2024-11-08 10:29:00|109083.3|109058.3|109089.7|109064.7|109090.9|109065.9|109083.3|109058.3|21
1731061750000|2024-11-08 10:29:10|109088.8|109063.8|109077.6|109052.6|109088.8|109063.8|109076.9|109051.9|20
1731061760000|2024-11-08 10:29:20|109076.9|109051.9|109080.4|109055.4|109090|109065|109076|109051|22
1731061770000|2024-11-08 10:29:30|109079.5|109054.5|109068.2|109043.2|109080.9|109055.9|109067.7|109042.7|29
1731061780000|2024-11-08 10:29:40|109068.4|109043.4|109074.3|109049.3|109074.7|109049.7|109059.3|109034.3|30
1731061790000|2024-11-08 10:29:50|109074.4|109049.4|109077.9|109052.9|109081.9|109056.9|109074.3|109049.3|23
1731061800000|2024-11-08 10:30:00|109078.1|109053.1|109068.4|109043.4|109078.1|109053.1|109067.8|109042.8|18
1731061810000|2024-11-08 10:30:10|109068.2|109043.2|109065.8|109040.8|109069.4|109044.4|109065.7|109040.7|16
1731061820000|2024-11-08 10:30:20|109065.7|109040.7|109099.8|109074.8|109107.6|109082.6|109065.7|109040.7|39
1731061830000|2024-11-08 10:30:30|109099.4|109074.4|109098.5|109073.5|109099.4|109074.4|109097.7|109072.7|18
1731061840000|2024-11-08 10:30:40|109098.6|109073.6|109103.2|109078.2|109103.2|109078.2|109098.6|109073.6|11
1731061850000|2024-11-08 10:30:50|109102.8|109077.8|109126.2|109101.2|109126.2|109101.2|109102.8|109077.8|24
1731061860000|2024-11-08 10:31:00|109125.9|109100.9|109126.3|109101.3|109126.4|109101.4|109125.6|109100.6|8
1731061870000|2024-11-08 10:31:10|109126.5|109101.5|109124.7|109099.7|109126.6|109101.6|109123.4|109098.4|14
1731061880000|2024-11-08 10:31:20|109124.9|109099.9|109125|109100|109125|109100|109121.3|109096.3|15
1731061890000|2024-11-08 10:31:30|109125.2|109100.2|109132.6|109107.6|109133.4|109108.4|109125.2|109100.2|18
1731061900000|2024-11-08 10:31:40|109133.3|109108.3|109162.2|109137.2|109164.2|109139.2|109133.3|109108.3|26
1731061910000|2024-11-08 10:31:50|109162.8|109137.8|109159.2|109134.2|109164.7|109139.7|109158.2|109133.2|31
1731061920000|2024-11-08 10:32:00|109162|109137|109173|109148|109175.4|109150.4|109162|109137|22
1731061930000|2024-11-08 10:32:10|109173.9|109148.9|109181.1|109156.1|109190.1|109165.1|109170.8|109145.8|52
1731061940000|2024-11-08 10:32:20|109180.5|109155.5|109185.8|109160.8|109188|109163|109180.5|109155.5|19
1731061950000|2024-11-08 10:32:30|109186|109161|109183.6|109158.6|109186|109161|109183.6|109158.6|11
1731061960000|2024-11-08 10:32:40|109183.7|109158.7|109161|109136|109183.7|109158.7|109158.2|109133.2|26
1731061970000|2024-11-08 10:32:50|109160.7|109135.7|109166.5|109141.5|109166.6|109141.6|109160.5|109135.5|20
1731061980000|2024-11-08 10:33:00|109166.7|109141.7|109177.1|109152.1|109177.1|109152.1|109166.7|109141.7|27
1731061990000|2024-11-08 10:33:10|109178.5|109153.5|109182|109157|109183.3|109158.3|109177.6|109152.6|28
1731062000000|2024-11-08 10:33:20|109183.5|109158.5|109179.6|109154.6|109184.8|109159.8|109178.5|109153.5|17
1731062010000|2024-11-08 10:33:30|109179.8|109154.8|109181.5|109156.5|109182.6|109157.6|109171.9|109146.9|29
1731062020000|2024-11-08 10:33:40|109178.7|109153.7|109185.6|109135.6|109186|109153.7|109158.2|109133.2|20
1731062030000|2024-11-08 10:33:50|109186.3|109136.3|109191.9|109141.9|109194.6|109144.6|109186.3|109136.3|41
1731062040000|2024-11-08 10:34:00|109191|109141|109175.1|109150.1|109191.5|109153.1|109174.2|109140.5|31
1731062050000|2024-11-08 10:34:10|109175.7|109150.7|109168.4|109143.4|109175.9|109150.9|109167.3|109142.3|31
1731062060000|2024-11-08 10:34:20|109168.8|109143.8|109162.3|109137.3|109169.5|109144.5|109162.2|109137.2|18
1731062070000|2024-11-08 10:34:30|109162.4|109137.4|109173.6|109148.6|109175.1|109150.1|109162.4|109137.4|19
1731062080000|2024-11-08 10:34:40|109174.5|109149.5|109193.1|109168.1|109193.1|109168.1|109174.5|109149.5|26
1731062090000|2024-11-08 10:34:50|109193.2|109168.2|109198.1|109173.1|109199.4|109174.4|109193.2|109168.2|16
1731062100000|2024-11-08 10:35:00|109197.9|109172.9|109205.8|109180.8|109205.8|109180.8|109197.3|109172.3|16
1731062110000|2024-11-08 10:35:10|109205.9|109180.9|109206.4|109181.4|109207.3|109182.3|109204.2|109179.2|18
1731062120000|2024-11-08 10:35:20|109206.2|109181.2|109208.7|109183.7|109209.3|109184.3|109206.1|109181.1|16
1731062130000|2024-11-08 10:35:30|109208.6|109183.6|109221.7|109196.7|109222.8|109197.8|109208.6|109183.6|21
1731062140000|2024-11-08 10:35:40|109222.2|109197.2|109220.2|109195.2|109223.5|109198.5|109219.1|109194.1|18
1731062150000|2024-11-08 10:35:50|109221|109196|109228.9|109203.9|109232.9|109207.9|109220.6|109195.6|26
1731062160000|2024-11-08 10:36:00|109228.6|109203.6|109230.5|109205.5|109230.5|109205.5|109228.3|109203.3|11
1731062170000|2024-11-08 10:36:10|109232.7|109207.7|109223.4|109198.4|109234.1|109209.1|109221.1|109196.1|31
1731062180000|2024-11-08 10:36:20|109223.3|109198.3|109223.7|109198.7|109223.7|109198.7|109216.8|109191.8|26
1731062190000|2024-11-08 10:36:30|109223.4|109198.4|109233.8|109208.8|109234.1|109209.1|109223.4|109198.4|23
1731062200000|2024-11-08 10:36:40|109234|109209|109233.4|109208.4|109234.5|109209.5|109231.7|109206.7|20
1731062210000|2024-11-08 10:36:50|109233.1|109208.1|109232.8|109207.8|109234.1|109209.1|109230.1|109205.1|28
1731062220000|2024-11-08 10:37:00|109232.7|109207.7|109232.8|109207.8|109235.2|109210.2|109232.7|109207.7|23
1731062230000|2024-11-08 10:37:10|109232.2|109207.2|109238.6|109213.6|109238.6|109213.6|109231.5|109206.5|29
1731062240000|2024-11-08 10:37:20|109238.4|109213.4|109235.8|109210.8|109239.8|109214.8|109231.9|109206.9|34
1731062250000|2024-11-08 10:37:30|109235.6|109210.6|109237.8|109212.8|109242.9|109217.9|109226.6|109201.6|29
1731062260000|2024-11-08 10:37:40|109237.9|109212.9|109229.7|109204.7|109238.2|109213.2|109228.9|109203.9|19
1731062270000|2024-11-08 10:37:50|109229.9|109204.9|109229|109204|109230|109205|109228|109203|15
1731062280000|2024-11-08 10:38:00|109230.7|109205.7|109234.2|109209.2|109235.8|109210.8|109230.7|109205.7|32
1731062290000|2024-11-08 10:38:10|109234.9|109209.9|109241.8|109216.8|109241.8|109216.8|109233.9|109208.9|24
1731062300000|2024-11-08 10:38:20|109240.5|109215.5|109241.3|109216.3|109244.3|109219.3|109238.5|109213.5|44
1731062310000|2024-11-08 10:38:30|109241.6|109216.6|109236.5|109211.5|109242.9|109217.9|109235.4|109210.4|26
1731062320000|2024-11-08 10:38:40|109236.4|109211.4|109220.4|109195.4|109236.4|109211.4|109218.9|109193.9|25
1731062330000|2024-11-08 10:38:50|109220.8|109195.8|109224.5|109199.5|109225.6|109200.6|109220.8|109195.8|28
1731062340000|2024-11-08 10:39:00|109225.5|109200.5|109225.5|109200.5|109226.6|109201.6|109223.4|109198.4|25
1731062350000|2024-11-08 10:39:10|109224.7|109199.7|109223.2|109198.2|109225.1|109200.1|109223.2|109198.2|10
1731062360000|2024-11-08 10:39:20|109225.2|109200.2|109224|109199|109227.9|109202.9|109222.7|109197.7|32
1731062370000|2024-11-08 10:39:30|109224.6|109199.6|109227.2|109202.2|109229|109204|109224.6|109199.6|27
1731062380000|2024-11-08 10:39:40|109227.5|109202.5|109227.4|109202.4|109229.1|109204.1|109226.3|109201.3|11
1731062390000|2024-11-08 10:39:50|109227.3|109202.3|109227.5|109202.5|109227.5|109202.5|109224.5|109199.5|17
1731062400000|2024-11-08 10:40:00|109227.6|109202.6|109226.5|109201.5|109230.5|109205.5|109226.5|109201.5|25
1731062410000|2024-11-08 10:40:10|109226.2|109201.2|109226.5|109201.5|109227|109202|109225.4|109200.4|20
1731062420000|2024-11-08 10:40:20|109226.6|109201.6|109234|109209|109234.4|109209.4|109223.3|109198.3|25
1731062430000|2024-11-08 10:40:30|109234.2|109209.2|109226.6|109201.6|109234.5|109209.5|109225.4|109200.4|29
1731062440000|2024-11-08 10:40:40|109226.9|109201.9|109227.7|109202.7|109228.1|109203.1|109220.9|109195.9|40
1731062450000|2024-11-08 10:40:50|109228.1|109203.1|109228|109203|109228.3|109203.3|109227.6|109202.6|11
1731062460000|2024-11-08 10:41:00|109228.6|109203.6|109230.2|109205.2|109230.8|109205.8|109227.3|109202.3|24
1731062470000|2024-11-08 10:41:10|109230.1|109205.1|109229.2|109204.2|109230.4|109205.4|109228.8|109203.8|16
1731062480000|2024-11-08 10:41:20|109229|109204|109227.9|109202.9|109229.4|109204.4|109227.5|109202.5|29
1731062490000|2024-11-08 10:41:30|109227.4|109202.4|109228.5|109203.5|109228.6|109203.6|109227.4|109202.4|11
1731062500000|2024-11-08 10:41:40|109228.4|109203.4|109219.5|109194.5|109229|109204|109218.7|109193.7|21
1731062510000|2024-11-08 10:41:50|109218.1|109193.1|109222.7|109197.7|109222.8|109197.8|109218.1|109193.1|20
1731062520000|2024-11-08 10:42:00|109223.1|109198.1|109222.3|109197.3|109225.6|109200.6|109222.3|109197.3|14
1731062530000|2024-11-08 10:42:10|109222.1|109197.1|109220.3|109195.3|109223.1|109198.1|109216.9|109191.9|24
1731062540000|2024-11-08 10:42:20|109218.9|109193.9|109198.5|109173.5|109222.3|109197.3|109198.5|109173.5|30
1731062550000|2024-11-08 10:42:30|109199.7|109174.7|109200.1|109175.1|109201.4|109176.4|109199|109174|33
1731062560000|2024-11-08 10:42:40|109200.2|109175.2|109202.6|109177.6|109203.4|109178.4|109197.8|109172.8|31
1731062570000|2024-11-08 10:42:50|109202.8|109177.8|109216|109191|109216|109191|109202.7|109177.7|23
1731062580000|2024-11-08 10:43:00|109216.3|109191.3|109217.5|109192.5|109220.2|109195.2|109212.9|109187.9|34
1731062590000|2024-11-08 10:43:10|109216.6|109191.6|109223.3|109198.3|109226.6|109201.6|109215.2|109190.2|46
1731062600000|2024-11-08 10:43:20|109224.9|109199.9|109226.1|109201.1|109227|109202|109224.1|109199.1|24
1731062610000|2024-11-08 10:43:30|109226.2|109201.2|109222.7|109197.7|109226.2|109201.2|109218.8|109193.8|25
1731062620000|2024-11-08 10:43:40|109223.1|109198.1|109222.5|109197.5|109225.7|109200.7|109222.4|109197.4|24
1731062630000|2024-11-08 10:43:50|109223.4|109198.4|109222|109197|109223.9|109198.9|109221.1|109196.1|15
1731062640000|2024-11-08 10:44:00|109222.4|109197.4|109284.2|109234.2|109284.2|109234.2|109222.2|109197.2|37
1731062650000|2024-11-08 10:44:10|109282.6|109232.6|109290|109240|109290.8|109240.8|109280.8|109230.8|23
1731062660000|2024-11-08 10:44:20|109290.1|109240.1|109290.4|109240.4|109290.8|109240.8|109285.7|109235.7|15
1731062670000|2024-11-08 10:44:30|109290.5|109240.5|109289.1|109239.1|109291.1|109241.1|109284.6|109234.6|22
1731062680000|2024-11-08 10:44:40|109289.3|109239.3|109285.6|109235.6|109290.2|109240.2|109285.2|109235.2|16
1731062690000|2024-11-08 10:44:50|109285.7|109235.7|109286.2|109236.2|109288.8|109238.8|109285.3|109235.3|20
1731062700000|2024-11-08 10:45:00|109287.9|109237.9|109295.2|109245.2|109295.2|109245.2|109285.1|109235.1|34
1731062710000|2024-11-08 10:45:10|109295.3|109245.3|109297.2|109247.2|109297.2|109247.2|109295.3|109245.3|12
1731062720000|2024-11-08 10:45:20|109297.1|109247.1|109304.5|109254.5|109304.6|109254.6|109297|109247|39
1731062730000|2024-11-08 10:45:30|109304.8|109254.8|109309.5|109259.5|109309.5|109259.5|109304.1|109254.1|27
1731062740000|2024-11-08 10:45:40|109309.6|109259.6|109307.1|109257.1|109311.4|109261.4|109306.4|109256.4|36
1731062750000|2024-11-08 10:45:50|109306.9|109256.9|109302.6|109252.6|109308.6|109258.6|109302.4|109252.4|37
1731062760000|2024-11-08 10:46:00|109301.6|109251.6|109299.8|109249.8|109306.2|109256.2|109299.8|109249.8|27
1731062770000|2024-11-08 10:46:10|109300.4|109250.4|109294.2|109244.2|109300.4|109250.4|109293.9|109243.9|25
1731062780000|2024-11-08 10:46:20|109293.8|109243.8|109294.5|109244.5|109295|109245|109293.5|109243.5|15
1731062790000|2024-11-08 10:46:30|109294.4|109244.4|109286.2|109236.2|109294.4|109244.4|109286.2|109236.2|25
1731062800000|2024-11-08 10:46:40|109284.8|109234.8|109290.9|109240.9|109291.7|109241.7|109284.8|109234.8|19
1731062810000|2024-11-08 10:46:50|109291.1|109241.1|109287.4|109237.4|109291.1|109241.1|109287.2|109237.2|17
1731062820000|2024-11-08 10:47:00|109287.3|109237.3|109288.5|109238.5|109288.5|109238.5|109286.4|109236.4|14
1731062830000|2024-11-08 10:47:10|109288.7|109238.7|109305|109255|109305|109255|109288.4|109238.4|13
1731062840000|2024-11-08 10:47:20|109307.3|109257.3|109292.9|109242.9|109308.1|109258.1|109291.2|109241.2|28
1731062850000|2024-11-08 10:47:30|109293.5|109243.5|109294.5|109244.5|109295.2|109245.2|109291|109241|21
1731062860000|2024-11-08 10:47:40|109295.7|109245.7|109297.3|109247.3|109297.3|109247.3|109294.6|109244.6|22
1731062870000|2024-11-08 10:47:50|109297.4|109247.4|109297.1|109247.1|109297.4|109247.4|109296.1|109246.1|12
1731062880000|2024-11-08 10:48:00|109296.9|109246.9|109306.7|109256.7|109312.8|109262.8|109296.4|109246.4|41
1731062890000|2024-11-08 10:48:10|109306.3|109256.3|109310.1|109260.1|109310.1|109260.1|109304.7|109254.7|35
1731062900000|2024-11-08 10:48:20|109308.7|109258.7|109312.6|109262.6|109312.6|109262.6|109305.4|109255.4|31
1731062910000|2024-11-08 10:48:30|109312.3|109262.3|109325.5|109275.5|109325.8|109275.8|109311.8|109261.8|27
1731062920000|2024-11-08 10:48:40|109324.9|109274.9|109322.5|109272.5|109324.9|109274.9|109321.8|109271.8|29
1731062930000|2024-11-08 10:48:50|109323.1|109273.1|109322.3|109272.3|109323.6|109273.6|109321.1|109271.1|13
1731062940000|2024-11-08 10:49:00|109322.4|109272.4|109323.7|109273.7|109325|109275|109322.4|109272.4|25
1731062950000|2024-11-08 10:49:10|109323.4|109273.4|109312.9|109262.9|109323.4|109273.4|109310.3|109260.3|31
1731062960000|2024-11-08 10:49:20|109312.8|109262.8|109315|109265|109315|109265|109312.8|109262.8|16
1731062970000|2024-11-08 10:49:30|109315.2|109265.2|109322.6|109272.6|109322.6|109272.6|109314.9|109264.9|24
1731062980000|2024-11-08 10:49:40|109322.5|109272.5|109314.9|109264.9|109322.6|109272.6|109314.8|109264.8|16
1731062990000|2024-11-08 10:49:50|109315.2|109265.2|109320.7|109270.7|109322.2|109272.2|109312.9|109262.9|31
1731063000000|2024-11-08 10:50:00|109321.4|109271.4|109322.5|109272.5|109326.3|109276.3|109321.4|109271.4|33
1731063010000|2024-11-08 10:50:10|109322.1|109272.1|109317.1|109267.1|109322.5|109272.5|109316.8|109266.8|15
1731063020000|2024-11-08 10:50:20|109316.9|109266.9|109300.8|109250.8|109316.9|109266.9|109298.8|109248.8|36
1731063030000|2024-11-08 10:50:30|109301.2|109251.2|109305.9|109280.9|109308.6|109280.9|109294.2|109251.2|24
1731063040000|2024-11-08 10:50:40|109305.1|109280.1|109307.9|109282.9|109308.2|109283.2|109297|109272|30
1731063050000|2024-11-08 10:50:50|109308.2|109283.2|109294.2|109244.2|109308.8|109283.8|109278.4|109242.4|27
1731063060000|2024-11-08 10:51:00|109293.1|109243.1|109291.4|109241.4|109294.7|109244.7|109288.6|109238.6|39
1731063070000|2024-11-08 10:51:10|109290.7|109240.7|109276.4|109251.4|109290.7|109253|109271.8|109240.7|24
1731063080000|2024-11-08 10:51:20|109276.5|109251.5|109279.4|109254.4|109280.5|109255.5|109273.9|109248.9|17
1731063090000|2024-11-08 10:51:30|109280.1|109255.1|109284.1|109259.1|109285.4|109260.4|109280.1|109255.1|17
1731063100000|2024-11-08 10:51:40|109283.9|109258.9|109272.7|109247.7|109283.9|109258.9|109255.2|109230.2|41
1731063110000|2024-11-08 10:51:50|109272.4|109247.4|109269.2|109244.2|109272.4|109247.4|109269.2|109244.2|11
1731063120000|2024-11-08 10:52:00|109269.3|109244.3|109265.4|109240.4|109269.8|109244.8|109264.3|109239.3|22
1731063130000|2024-11-08 10:52:10|109265.3|109240.3|109278.1|109253.1|109279.5|109254.5|109265.3|109240.3|25
1731063140000|2024-11-08 10:52:20|109278.6|109253.6|109265.4|109240.4|109278.6|109253.6|109265.2|109240.2|24
1731063150000|2024-11-08 10:52:30|109265.3|109240.3|109268.9|109243.9|109270.9|109245.9|109265.3|109240.3|22
1731063160000|2024-11-08 10:52:40|109268.4|109243.4|109267.9|109242.9|109270.1|109245.1|109265.4|109240.4|12
1731063170000|2024-11-08 10:52:50|109268.2|109243.2|109252.1|109227.1|109269|109244|109247.8|109222.8|22
1731063180000|2024-11-08 10:53:00|109246.6|109221.6|109242.3|109217.3|109246.6|109221.6|109242.3|109217.3|28
1731063190000|2024-11-08 10:53:10|109243.1|109218.1|109228.9|109203.9|109243.1|109218.1|109228.9|109203.9|24
1731063200000|2024-11-08 10:53:20|109229|109204|109229.8|109204.8|109234.7|109209.7|109229|109204|17
1731063210000|2024-11-08 10:53:30|109230.1|109205.1|109230.9|109205.9|109235.3|109210.3|109230.1|109205.1|25
1731063220000|2024-11-08 10:53:40|109232.8|109207.8|109221.3|109196.3|109234|109209|109221.3|109196.3|21
1731063230000|2024-11-08 10:53:50|109220.8|109195.8|109227.7|109202.7|109228.8|109203.8|109216.8|109191.8|25
1731063240000|2024-11-08 10:54:00|109227|109202|109225.4|109200.4|109230|109205|109225.4|109200.4|21
1731063250000|2024-11-08 10:54:10|109225.3|109200.3|109230.5|109205.5|109230.5|109205.5|109225.3|109200.3|16
1731063260000|2024-11-08 10:54:20|109231.7|109206.7|109229.5|109204.5|109232.6|109207.6|109228.7|109203.7|11
1731063270000|2024-11-08 10:54:30|109229.8|109204.8|109229.6|109204.6|109232.3|109207.3|109226.9|109201.9|22
1731063280000|2024-11-08 10:54:40|109227.9|109202.9|109229.8|109204.8|109230.1|109205.1|109227.9|109202.9|10
1731063290000|2024-11-08 10:54:50|109230|109205|109230.3|109205.3|109231.5|109206.5|109229.5|109204.5|15
1731063300000|2024-11-08 10:55:00|109230.1|109205.1|109225.4|109200.4|109230.3|109205.3|109225.4|109200.4|16
1731063310000|2024-11-08 10:55:10|109225.5|109200.5|109229.8|109204.8|109229.8|109204.8|109221.8|109196.8|21
1731063320000|2024-11-08 10:55:20|109229.3|109204.3|109223.9|109198.9|109231.4|109206.4|109223.9|109198.9|18
1731063330000|2024-11-08 10:55:30|109223.8|109198.8|109217.7|109192.7|109223.8|109198.8|109217.7|109192.7|17
1731063340000|2024-11-08 10:55:40|109217.3|109192.3|109221.6|109196.6|109222.6|109197.6|109216.8|109191.8|14
1731063350000|2024-11-08 10:55:50|109221.5|109196.5|109222.1|109197.1|109225|109200|109221.5|109196.5|13
1731063360000|2024-11-08 10:56:00|109222|109197|109225.7|109200.7|109225.7|109200.7|109221.9|109196.9|15
1731063370000|2024-11-08 10:56:10|109225.6|109200.6|109214.3|109189.3|109225.6|109200.6|109214.3|109189.3|20
1731063380000|2024-11-08 10:56:20|109214.1|109189.1|109209.8|109184.8|109214.2|109189.2|109209.8|109184.8|14
1731063390000|2024-11-08 10:56:30|109209.3|109184.3|109210.9|109185.9|109212.1|109187.1|109204|109179|22
1731063400000|2024-11-08 10:56:40|109209.4|109184.4|109210.6|109185.6|109211|109186|109209.4|109184.4|7
1731063410000|2024-11-08 10:56:50|109210.7|109185.7|109200.9|109175.9|109211.7|109186.7|109200.9|109175.9|16
1731063420000|2024-11-08 10:57:00|109201.1|109176.1|109201.1|109176.1|109202.6|109177.6|109200.9|109175.9|9
1731063430000|2024-11-08 10:57:10|109200.9|109175.9|109195.3|109170.3|109200.9|109175.9|109194.6|109169.6|25
1731063440000|2024-11-08 10:57:20|109194.7|109169.7|109195.9|109170.9|109195.9|109170.9|109194|109169|12
1731063450000|2024-11-08 10:57:30|109196|109171|109196|109171|109196|109171|109196|109171|1
1731063460000|2024-11-08 10:57:40|109196.5|109171.5|109201|109176|109204.1|109179.1|109196.3|109171.3|17
1731063470000|2024-11-08 10:57:50|109200.7|109175.7|109194.2|109169.2|109200.7|109175.7|109194.2|109169.2|8
1731063480000|2024-11-08 10:58:00|109194.1|109169.1|109196.7|109171.7|109197.5|109172.5|109194.1|109169.1|10
1731063490000|2024-11-08 10:58:10|109196.9|109171.9|109198.7|109173.7|109199.6|109174.6|109196.9|109171.9|12
1731063500000|2024-11-08 10:58:20|109199|109174|109197.7|109172.7|109200|109175|109196.2|109171.2|16
1731063510000|2024-11-08 10:58:30|109196.9|109171.9|109173.2|109148.2|109196.9|109171.9|109169.6|109144.6|26
1731063520000|2024-11-08 10:58:40|109172.5|109147.5|109180.5|109155.5|109180.5|109155.5|109167.9|109142.9|19
1731063530000|2024-11-08 10:58:50|109179.1|109154.1|109166.3|109141.3|109179.1|109154.1|109164.6|109139.6|23
1731063540000|2024-11-08 10:59:00|109166.2|109141.2|109163.5|109138.5|109166.5|109141.5|109163.5|109138.5|9
1731063550000|2024-11-08 10:59:10|109164.2|109139.2|109169.1|109144.1|109170.9|109145.9|109164.2|109139.2|19
1731063560000|2024-11-08 10:59:20|109169.7|109144.7|109166.9|109141.9|109170.3|109145.3|109165.8|109140.8|20
1731063570000|2024-11-08 10:59:30|109167|109142|109165.2|109140.2|109168.8|109143.8|109163.2|109138.2|24
1731063580000|2024-11-08 10:59:40|109165.8|109140.8|109169.7|109144.7|109169.7|109144.7|109164.9|109139.9|25
1731063590000|2024-11-08 10:59:50|109169.3|109144.3|109162.1|109137.1|109169.3|109144.3|109162.1|109137.1|20
1731063600000|2024-11-08 11:00:00|109162|109137|109143.6|109118.6|109162|109137|109143|109118|30
1731063610000|2024-11-08 11:00:10|109143.8|109118.8|109153.6|109128.6|109153.8|109128.8|109143.8|109118.8|21
1731063620000|2024-11-08 11:00:20|109151.8|109126.8|109146.5|109121.5|109151.8|109126.8|109146.5|109121.5|16
1731063630000|2024-11-08 11:00:30|109147.1|109122.1|109148.7|109123.7|109149|109124|109147.1|109122.1|13
1731063640000|2024-11-08 11:00:40|109148.6|109123.6|109155|109130|109155|109130|109147|109122|17
1731063650000|2024-11-08 11:00:50|109155.6|109130.6|109157.3|109132.3|109157.3|109132.3|109146|109121|14
1731063660000|2024-11-08 11:01:00|109157.1|109132.1|109164.4|109139.4|109165.2|109140.2|109153.6|109128.6|21
1731063670000|2024-11-08 11:01:10|109164|109139|109159.9|109134.9|109164|109139|109159.4|109134.4|15
1731063680000|2024-11-08 11:01:20|109159.7|109134.7|109160.2|109135.2|109160.4|109135.4|109158.8|109133.8|12
1731063690000|2024-11-08 11:01:30|109160|109135|109155.8|109130.8|109160.2|109135.2|109155.3|109130.3|14
1731063700000|2024-11-08 11:01:40|109155.4|109130.4|109155.7|109130.7|109156.9|109131.9|109155.2|109130.2|14
1731063710000|2024-11-08 11:01:50|109155.1|109130.1|109157.8|109132.8|109157.8|109132.8|109155.1|109130.1|10
1731063720000|2024-11-08 11:02:00|109157.6|109132.6|109158.6|109133.6|109159.1|109134.1|109156.3|109131.3|16
1731063730000|2024-11-08 11:02:10|109158.3|109133.3|109156.4|109131.4|109160|109135|109154.2|109129.2|15
1731063740000|2024-11-08 11:02:20|109156.1|109131.1|109147.4|109122.4|109156.1|109131.1|109147.4|109122.4|14
1731063750000|2024-11-08 11:02:30|109146.8|109121.8|109152.7|109127.7|109153.6|109128.6|109146.3|109121.3|14
1731063760000|2024-11-08 11:02:40|109152.8|109127.8|109152.6|109127.6|109153.2|109128.2|109152.1|109127.1|8
1731063770000|2024-11-08 11:02:50|109152|109127|109151.9|109126.9|109152|109127|109146.9|109121.9|17
1731063780000|2024-11-08 11:03:00|109152.4|109127.4|109149.1|109124.1|109152.4|109127.4|109148.9|109123.9|13
1731063790000|2024-11-08 11:03:10|109149.4|109124.4|109150.4|109125.4|109150.5|109125.5|109149.4|109124.4|8
1731063800000|2024-11-08 11:03:20|109150.3|109125.3|109153.3|109128.3|109153.3|109128.3|109148.4|109123.4|10
1731063810000|2024-11-08 11:03:30|109152.7|109127.7|109163.7|109138.7|109163.7|109138.7|109151.2|109126.2|16
1731063820000|2024-11-08 11:03:40|109164.4|109139.4|109166.6|109141.6|109168.1|109143.1|109164.4|109139.4|17
1731063830000|2024-11-08 11:03:50|109166.1|109141.1|109159.5|109134.5|109166.6|109141.6|109159.4|109134.4|25
1731063840000|2024-11-08 11:04:00|109159|109134|109157.4|109132.4|109159|109134|109157.3|109132.3|11
1731063850000|2024-11-08 11:04:10|109157.7|109132.7|109159.4|109134.4|109161.9|109136.9|109157.7|109132.7|15
1731063860000|2024-11-08 11:04:20|109159.3|109134.3|109157.9|109132.9|109161.2|109136.2|109157.9|109132.9|13
1731063870000|2024-11-08 11:04:30|109157.2|109132.2|109156.9|109131.9|109158.9|109133.9|109156.9|109131.9|12
1731063880000|2024-11-08 11:04:40|109156.3|109131.3|109167|109142|109167|109142|109154.1|109129.1|16
1731063890000|2024-11-08 11:04:50|109166.3|109141.3|109163.4|109138.4|109166.9|109141.9|109162.4|109137.4|11
1731063900000|2024-11-08 11:05:00|109163.7|109138.7|109167.7|109142.7|109167.9|109142.9|109163.7|109138.7|9
1731063910000|2024-11-08 11:05:10|109166|109141|109165.8|109140.8|109166.5|109141.5|109165.8|109140.8|8
1731063920000|2024-11-08 11:05:20|109165.7|109140.7|109161|109136|109165.7|109140.7|109161|109136|6
1731063930000|2024-11-08 11:05:30|109160.2|109135.2|109161.6|109136.6|109161.6|109136.6|109158.1|109133.1|17
1731063940000|2024-11-08 11:05:40|109161.8|109136.8|109163.2|109138.2|109164.3|109139.3|109160.7|109135.7|15
1731063950000|2024-11-08 11:05:50|109164|109139|109167.2|109142.2|109168.5|109143.5|109164|109139|15
1731063960000|2024-11-08 11:06:00|109170.7|109145.7|109163.5|109138.5|109170.7|109145.7|109163.5|109138.5|11
1731063970000|2024-11-08 11:06:10|109162.3|109137.3|109153.2|109128.2|109162.3|109137.3|109151|109126|14
1731063980000|2024-11-08 11:06:20|109152.2|109127.2|109151.3|109126.3|109152.2|109127.2|109145.1|109120.1|14
1731063990000|2024-11-08 11:06:30|109151.9|109126.9|109153.1|109128.1|109157.2|109132.2|109151.9|109126.9|19
1731064000000|2024-11-08 11:06:40|109154.9|109129.9|109155.2|109130.2|109158|109133|109154.9|109129.9|16
1731064010000|2024-11-08 11:06:50|109155.3|109130.3|109147|109122|109155.3|109130.3|109147|109122|17
1731064020000|2024-11-08 11:07:00|109147.3|109122.3|109157.1|109132.1|109158.5|109133.5|109147.3|109122.3|22
1731064030000|2024-11-08 11:07:10|109157.6|109132.6|109162.4|109137.4|109162.4|109137.4|109156.8|109131.8|10
1731064040000|2024-11-08 11:07:20|109163|109138|109161.7|109136.7|109167.4|109142.4|109161.3|109136.3|19
1731064050000|2024-11-08 11:07:30|109162.4|109137.4|109162.4|109137.4|109163.6|109138.6|109157.5|109132.5|14
1731064060000|2024-11-08 11:07:40|109162.3|109137.3|109167.1|109142.1|109167.1|109142.1|109157|109132|22
1731064070000|2024-11-08 11:07:50|109167.9|109142.9|109170.1|109145.1|109170.2|109145.2|109167.9|109142.9|9
1731064080000|2024-11-08 11:08:00|109169.7|109144.7|109168.4|109143.4|109170.4|109145.4|109168.3|109143.3|16
1731064090000|2024-11-08 11:08:10|109168.2|109143.2|109171|109146|109171|109146|109168|109143|11
1731064100000|2024-11-08 11:08:20|109171.2|109146.2|109164|109139|109171.2|109146.2|109164|109139|12
1731064110000|2024-11-08 11:08:30|109163.7|109138.7|109161.7|109136.7|109163.7|109138.7|109161.2|109136.2|9
1731064120000|2024-11-08 11:08:40|109161.6|109136.6|109157.1|109132.1|109163.2|109138.2|109157.1|109132.1|15
1731064130000|2024-11-08 11:08:50|109156.9|109131.9|109143.7|109118.7|109156.9|109131.9|109142|109117|24
1731064140000|2024-11-08 11:09:00|109142.2|109117.2|109145.9|109120.9|109146.8|109121.8|109138.1|109113.1|21
1731064150000|2024-11-08 11:09:10|109145.8|109120.8|109153.8|109128.8|109153.8|109128.8|109145.7|109120.7|17
1731064160000|2024-11-08 11:09:20|109153.6|109128.6|109150.3|109125.3|109154.4|109129.4|109150.2|109125.2|11
1731064170000|2024-11-08 11:09:30|109149.9|109124.9|109140.5|109115.5|109151.7|109126.7|109140.5|109115.5|16
1731064180000|2024-11-08 11:09:40|109140.3|109115.3|109136|109111|109140.3|109115.3|109135.7|109110.7|14
1731064190000|2024-11-08 11:09:50|109135.7|109110.7|109137|109112|109138.5|109113.5|109135.7|109110.7|15
1731064200000|2024-11-08 11:10:00|109136.8|109111.8|109126.2|109101.2|109136.8|109111.8|109126|109101|16
1731064210000|2024-11-08 11:10:10|109128.1|109103.1|109134.4|109109.4|109134.6|109109.6|109128.1|109103.1|14
1731064220000|2024-11-08 11:10:20|109134.1|109109.1|109122.6|109097.6|109134.3|109109.3|109121.4|109096.4|19
1731064230000|2024-11-08 11:10:30|109122.5|109097.5|109121.4|109096.4|109124.7|109099.7|109121.1|109096.1|19
1731064240000|2024-11-08 11:10:40|109121.2|109096.2|109096.4|109071.4|109121.2|109096.2|109089.6|109064.6|40
1731064250000|2024-11-08 11:10:50|109096.9|109071.9|109096.3|109071.3|109096.9|109071.9|109092|109067|23
1731064260000|2024-11-08 11:11:00|109097.1|109072.1|109098.7|109073.7|109102.5|109077.5|109096.1|109071.1|27
1731064270000|2024-11-08 11:11:10|109097.2|109072.2|109122.3|109097.3|109123.7|109098.7|109096.3|109071.3|26
1731064280000|2024-11-08 11:11:20|109122.1|109097.1|109127|109102|109127.1|109102.1|109122.1|109097.1|18
1731064290000|2024-11-08 11:11:30|109126.9|109101.9|109126.1|109101.1|109127|109102|109125.5|109100.5|17
1731064300000|2024-11-08 11:11:40|109126.7|109101.7|109122.2|109097.2|109129.6|109104.6|109122.2|109097.2|12
1731064310000|2024-11-08 11:11:50|109122.4|109097.4|109120|109095|109123.4|109098.4|109119.1|109094.1|13
1731064320000|2024-11-08 11:12:00|109119.6|109094.6|109119|109094|109119.6|109094.6|109118.4|109093.4|7
1731064330000|2024-11-08 11:12:10|109118.9|109093.9|109119.2|109094.2|109121.7|109096.7|109118.9|109093.9|10
1731064340000|2024-11-08 11:12:20|109119.3|109094.3|109119.5|109094.5|109120.2|109095.2|109119.1|109094.1|13
1731064350000|2024-11-08 11:12:30|109119.4|109094.4|109123|109098|109123|109098|109119.2|109094.2|14
1731064360000|2024-11-08 11:12:40|109122.8|109097.8|109127.2|109102.2|109129.1|109104.1|109120.6|109095.6|17
1731064370000|2024-11-08 11:12:50|109127.1|109102.1|109128.8|109103.8|109128.9|109103.9|109123.8|109098.8|25
1731064380000|2024-11-08 11:13:00|109128.3|109103.3|109138.1|109113.1|109138.1|109113.1|109127.3|109102.3|24
1731064390000|2024-11-08 11:13:10|109137.9|109112.9|109133.2|109108.2|109138.7|109113.7|109132.4|109107.4|22
1731064400000|2024-11-08 11:13:20|109133.3|109108.3|109141.6|109116.6|109141.8|109116.8|109133.2|109108.2|20
1731064410000|2024-11-08 11:13:30|109141.9|109116.9|109137|109112|109141.9|109116.9|109136.9|109111.9|17
1731064420000|2024-11-08 11:13:40|109136.8|109111.8|109139.2|109114.2|109139.4|109114.4|109136.6|109111.6|11
1731064430000|2024-11-08 11:13:50|109139.1|109114.1|109140.4|109115.4|109140.4|109115.4|109135.3|109110.3|13
1731064440000|2024-11-08 11:14:00|109140.6|109115.6|109135.4|109110.4|109140.6|109115.6|109130.3|109105.3|22
1731064450000|2024-11-08 11:14:10|109135|109110|109127.5|109102.5|109135|109110|109126.6|109101.6|13
1731064460000|2024-11-08 11:14:20|109124.7|109099.7|109120.8|109095.8|109124.7|109099.7|109120.8|109095.8|14
1731064470000|2024-11-08 11:14:30|109120.5|109095.5|109119|109094|109120.5|109095.5|109117.1|109092.1|14
1731064480000|2024-11-08 11:14:40|109117.7|109092.7|109124.2|109099.2|109124.2|109099.2|109113.2|109088.2|33
1731064490000|2024-11-08 11:14:50|109124.7|109099.7|109131.1|109106.1|109132.1|109107.1|109124.7|109099.7|25
1731064500000|2024-11-08 11:15:00|109131|109106|109131.5|109106.5|109140.6|109115.6|109131|109106|25
1731064510000|2024-11-08 11:15:10|109131.4|109106.4|109132.4|109107.4|109132.4|109107.4|109131.4|109106.4|5
1731064520000|2024-11-08 11:15:20|109133.1|109108.1|109115.1|109090.1|109134.4|109109.4|109115.1|109090.1|24
1731064530000|2024-11-08 11:15:30|109117.9|109092.9|109108.8|109083.8|109117.9|109092.9|109107.5|109082.5|28
1731064540000|2024-11-08 11:15:40|109108.7|109083.7|109102.5|109077.5|109108.7|109083.7|109101.7|109076.7|13
1731064550000|2024-11-08 11:15:50|109102.6|109077.6|109102.4|109077.4|109102.6|109077.6|109101.7|109076.7|17
1731064560000|2024-11-08 11:16:00|109101.9|109076.9|109103.3|109078.3|109103.3|109078.3|109101.6|109076.6|13
1731064570000|2024-11-08 11:16:10|109103.9|109078.9|109096.2|109071.2|109104.7|109079.7|109092.8|109067.8|29
1731064580000|2024-11-08 11:16:20|109095.2|109070.2|109092.7|109067.7|109095.2|109070.2|109090.5|109065.5|22
1731064590000|2024-11-08 11:16:30|109093|109068|109096|109071|109096|109071|109092.4|109067.4|15
1731064600000|2024-11-08 11:16:40|109095.5|109070.5|109089.4|109064.4|109095.5|109070.5|109087.4|109062.4|22
1731064610000|2024-11-08 11:16:50|109089.2|109064.2|109097.5|109072.5|109101.7|109076.7|109089.2|109064.2|26
1731064620000|2024-11-08 11:17:00|109097.7|109072.7|109085.6|109060.6|109100.7|109075.7|109085.6|109060.6|24
1731064630000|2024-11-08 11:17:10|109085.1|109060.1|109081.4|109056.4|109085.6|109060.6|109079.6|109054.6|22
1731064640000|2024-11-08 11:17:20|109081.6|109056.6|109079.7|109054.7|109081.6|109056.6|109079.6|109054.6|8
1731064650000|2024-11-08 11:17:30|109079.9|109054.9|109073.7|109048.7|109087.8|109062.8|109073.7|109048.7|17
1731064660000|2024-11-08 11:17:40|109073.9|109048.9|109069.3|109044.3|109074.2|109049.2|109068.9|109043.9|11
1731064670000|2024-11-08 11:17:50|109069.1|109044.1|109074.3|109049.3|109074.5|109049.5|109069.1|109044.1|16
1731064680000|2024-11-08 11:18:00|109074.4|109049.4|109072.6|109047.6|109075.3|109050.3|109072.6|109047.6|13
1731064690000|2024-11-08 11:18:10|109072.3|109047.3|109036.4|109011.4|109072.3|109047.3|109036.4|109011.4|28
1731064700000|2024-11-08 11:18:20|109037.6|109012.6|109053.2|109028.2|109053.6|109028.6|109037.2|109012.2|36
1731064710000|2024-11-08 11:18:30|109053.3|109028.3|109060.4|109035.4|109061.5|109036.5|109053.3|109028.3|18
1731064720000|2024-11-08 11:18:40|109059.8|109034.8|109037.3|109012.3|109059.8|109034.8|109036.1|109011.1|34
1731064730000|2024-11-08 11:18:50|109036.9|109011.9|109033.2|109008.2|109036.9|109011.9|109033.2|109008.2|11
1731064740000|2024-11-08 11:19:00|109032.3|109007.3|109034.9|109009.9|109034.9|109009.9|109032.2|109007.2|15
1731064750000|2024-11-08 11:19:10|109034.3|109009.3|109042.4|109017.4|109043.7|109018.7|109031.4|109006.4|22
1731064760000|2024-11-08 11:19:20|109042.8|109017.8|109037.2|109012.2|109043.6|109018.6|109036.3|109011.3|28
1731064770000|2024-11-08 11:19:30|109037.9|109012.9|109040.8|109015.8|109040.8|109015.8|109036.4|109011.4|22
1731064780000|2024-11-08 11:19:40|109040.5|109015.5|109040.3|109015.3|109041.5|109016.5|109040.2|109015.2|14
1731064790000|2024-11-08 11:19:50|109042.3|109017.3|109053.3|109028.3|109054|109029|109042.2|109017.2|20
1731064800000|2024-11-08 11:20:00|109055.2|109030.2|109058|109033|109059.6|109034.6|109054.8|109029.8|22
1731064810000|2024-11-08 11:20:10|109055.3|109030.3|109051.4|109026.4|109055.3|109030.3|109050|109025|26
1731064820000|2024-11-08 11:20:20|109051.5|109026.5|109044.6|109019.6|109056.7|109031.7|109044.6|109019.6|20
1731064830000|2024-11-08 11:20:30|109044.7|109019.7|109040.7|109015.7|109044.7|109019.7|109039.9|109014.9|12
1731064840000|2024-11-08 11:20:40|109040.6|109015.6|109037.9|109012.9|109040.6|109015.6|109036.5|109011.5|12
1731064850000|2024-11-08 11:20:50|109038.2|109013.2|109037.4|109012.4|109038.3|109013.3|109036.4|109011.4|13
1731064860000|2024-11-08 11:21:00|109037.5|109012.5|109036.3|109011.3|109037.5|109012.5|109035.3|109010.3|11
1731064870000|2024-11-08 11:21:10|109035.9|109010.9|109020.3|108995.3|109035.9|109010.9|109019.7|108994.7|28
1731064880000|2024-11-08 11:21:20|109020.9|108995.9|109022|108997|109022.1|108997.1|109020.1|108995.1|16
1731064890000|2024-11-08 11:21:30|109021.4|108996.4|109024.3|108999.3|109024.6|108999.6|109020.5|108995.5|18
1731064900000|2024-11-08 11:21:40|109025|109000|109040|109015|109040|109015|109025|109000|19
1731064910000|2024-11-08 11:21:50|109039.9|109014.9|109039.4|109014.4|109040.7|109015.7|109039.4|109014.4|9
1731064920000|2024-11-08 11:22:00|109039.7|109014.7|109031.2|109006.2|109042.8|109017.8|109031.2|109006.2|19
1731064930000|2024-11-08 11:22:10|109030.3|109005.3|109020|108995|109032.1|109007.1|109020|108995|22
1731064940000|2024-11-08 11:22:20|109019.6|108994.6|109017.7|108992.7|109019.6|108994.6|109017.7|108992.7|8
1731064950000|2024-11-08 11:22:30|109018.5|108993.5|109019.1|108994.1|109021|108996|109017.5|108992.5|17
1731064960000|2024-11-08 11:22:40|109018.5|108993.5|109016.4|108991.4|109018.5|108993.5|109016.4|108991.4|10
1731064970000|2024-11-08 11:22:50|109016.3|108991.3|109010.8|108985.8|109016.4|108991.4|109010.2|108985.2|15
1731064980000|2024-11-08 11:23:00|109010.4|108985.4|109012.5|108987.5|109013.9|108988.9|109010.4|108985.4|12
1731064990000|2024-11-08 11:23:10|109012.7|108987.7|109010.7|108985.7|109012.7|108987.7|109010.4|108985.4|16
1731065000000|2024-11-08 11:23:20|109010.6|108985.6|109012.3|108987.3|109012.3|108987.3|109010.6|108985.6|11
1731065010000|2024-11-08 11:23:30|109012.8|108987.8|109015.8|108990.8|109018.2|108993.2|109012.8|108987.8|21
1731065020000|2024-11-08 11:23:40|109015.9|108990.9|109028.9|109003.9|109028.9|109003.9|109015.9|108990.9|16
1731065030000|2024-11-08 11:23:50|109029.9|109004.9|109026.3|109001.3|109036.9|109011.9|109026.1|109001.1|24
1731065040000|2024-11-08 11:24:00|109026|109001|109026|109001|109027.4|109002.4|109025.9|109000.9|10
1731065050000|2024-11-08 11:24:10|109025.4|109000.4|109021|108996|109025.4|109000.4|109018.3|108993.3|20
1731065060000|2024-11-08 11:24:20|109019.6|108994.6|109019.7|108994.7|109020.9|108995.9|109019.2|108994.2|14
1731065070000|2024-11-08 11:24:30|109019.6|108994.6|109019.1|108994.1|109019.6|108994.6|109019|108994|5
1731065080000|2024-11-08 11:24:40|109019.5|108994.5|109021.2|108996.2|109021.6|108996.6|109019.5|108994.5|9
1731065090000|2024-11-08 11:24:50|109021.7|108996.7|109022.9|108997.9|109025.2|109000.2|109021.7|108996.7|20
1731065100000|2024-11-08 11:25:00|109023|108998|109019.1|108994.1|109024.6|108999.6|109019.1|108994.1|12
1731065110000|2024-11-08 11:25:10|109019.3|108994.3|109017.6|108992.6|109019.3|108994.3|109017.6|108992.6|7
1731065120000|2024-11-08 11:25:20|109017.8|108992.8|109015.4|108990.4|109017.8|108992.8|109012.3|108987.3|10
1731065130000|2024-11-08 11:25:30|109015.2|108990.2|109034|109009|109034|109009|109015.2|108990.2|21
1731065140000|2024-11-08 11:25:40|109034.1|109009.1|109030|109005|109036.2|109011.2|109029.5|109004.5|15
1731065150000|2024-11-08 11:25:50|109030.5|109005.5|109025.5|109000.5|109030.8|109005.8|109025.4|109000.4|15
1731065160000|2024-11-08 11:26:00|109025.6|109000.6|109022.8|108997.8|109026.6|109001.6|109022.8|108997.8|14
1731065170000|2024-11-08 11:26:10|109022.3|108997.3|109020.9|108995.9|109024.5|108999.5|109020.4|108995.4|11
1731065180000|2024-11-08 11:26:20|109021.1|108996.1|109014.1|108989.1|109023|108998|109014.1|108989.1|14
1731065190000|2024-11-08 11:26:30|109013.5|108988.5|109013|108988|109014.1|108989.1|109013|108988|8
1731065200000|2024-11-08 11:26:40|109013.4|108988.4|109015.3|108990.3|109015.3|108990.3|109013.4|108988.4|5
1731065210000|2024-11-08 11:26:50|109015.9|108990.9|109029.6|109004.6|109033.3|109008.3|109015.3|108990.3|24
1731065220000|2024-11-08 11:27:00|109029.3|109004.3|109027.5|109002.5|109029.3|109004.3|109021.6|108996.6|25
1731065230000|2024-11-08 11:27:10|109027.4|109002.4|109031.1|109006.1|109031.1|109006.1|109027.2|109002.2|9
1731065240000|2024-11-08 11:27:20|109031.4|109006.4|109030.5|109005.5|109031.4|109006.4|109030|109005|8
1731065250000|2024-11-08 11:27:30|109030.6|109005.6|109023.3|108998.3|109030.6|109005.6|109023.3|108998.3|12
1731065260000|2024-11-08 11:27:40|109023.1|108998.1|109024.4|108999.4|109024.4|108999.4|109021.3|108996.3|11
1731065270000|2024-11-08 11:27:50|109024.2|108999.2|109018.7|108993.7|109024.2|108999.2|109018.7|108993.7|14
1731065280000|2024-11-08 11:28:00|109018.1|108993.1|109016.8|108991.8|109021.3|108996.3|109015.9|108990.9|16
1731065290000|2024-11-08 11:28:10|109016.9|108991.9|109017.7|108992.7|109017.7|108992.7|109016.8|108991.8|5
1731065300000|2024-11-08 11:28:20|109017.9|108992.9|109016.8|108991.8|109020.8|108995.8|109016.8|108991.8|13
1731065310000|2024-11-08 11:28:30|109017.6|108992.6|109021.4|108996.4|109021.4|108996.4|109014.3|108989.3|19
1731065320000|2024-11-08 11:28:40|109018.5|108993.5|109016.2|108991.2|109018.5|108993.5|109015|108990|10
1731065330000|2024-11-08 11:28:50|109016.5|108991.5|109024.2|108999.2|109028.1|109003.1|109016.5|108991.5|25
1731065340000|2024-11-08 11:29:00|109024.5|108999.5|109039.1|109014.1|109046.8|109021.8|109024.5|108999.5|32
1731065350000|2024-11-08 11:29:10|109038.7|109013.7|109051.5|109026.5|109051.5|109026.5|109038.7|109013.7|30
1731065360000|2024-11-08 11:29:20|109051.3|109026.3|109041.1|109016.1|109051.3|109026.3|109040.6|109015.6|22
1731065370000|2024-11-08 11:29:30|109041.9|109016.9|109043|109018|109043.8|109018.8|109040.1|109015.1|16
1731065380000|2024-11-08 11:29:40|109043.8|109018.8|109038.8|109013.8|109043.8|109018.8|109037.9|109012.9|22
1731065390000|2024-11-08 11:29:50|109039.4|109014.4|109027.7|109002.7|109043.2|109018.2|109027.6|109002.6|15
1731065400000|2024-11-08 11:30:00|109026.7|109001.7|109024.9|108999.9|109026.7|109001.7|109020.4|108995.4|18
1731065410000|2024-11-08 11:30:10|109025.2|109000.2|109012.1|108987.1|109026.7|109001.7|109012.1|108987.1|17
1731065420000|2024-11-08 11:30:20|109011.7|108986.7|109014.7|108989.7|109014.7|108989.7|109010.6|108985.6|15
1731065430000|2024-11-08 11:30:30|109014.9|108989.9|109032.9|109007.9|109033.2|109008.2|109014.6|108989.6|21
1731065440000|2024-11-08 11:30:40|109032.8|109007.8|109036.7|109011.7|109043.4|109018.4|109032.8|109007.8|23
1731065450000|2024-11-08 11:30:50|109037.1|109012.1|109033.3|109008.3|109038.9|109013.9|109033.3|109008.3|14
1731065460000|2024-11-08 11:31:00|109034.7|109009.7|109033|109008|109035.4|109010.4|109026.4|109001.4|19
1731065470000|2024-11-08 11:31:10|109033.4|109008.4|109042.5|109017.5|109046.1|109021.1|109033.4|109008.4|22
1731065480000|2024-11-08 11:31:20|109043.1|109018.1|109042|109017|109043.1|109018.1|109042|109017|4
1731065490000|2024-11-08 11:31:30|109041.4|109016.4|109042.3|109017.3|109042.3|109017.3|109040.5|109015.5|13
1731065500000|2024-11-08 11:31:40|109042.9|109017.9|109048.2|109023.2|109048.2|109023.2|109042.9|109017.9|13
1731065510000|2024-11-08 11:31:50|109048.3|109023.3|109049.3|109024.3|109053|109028|109045.9|109020.9|20
1731065520000|2024-11-08 11:32:00|109048.9|109023.9|109049.2|109024.2|109049.8|109024.8|109045.9|109020.9|15
1731065530000|2024-11-08 11:32:10|109049.4|109024.4|109052.2|109027.2|109053.9|109028.9|109049.4|109024.4|16
1731065540000|2024-11-08 11:32:20|109051.7|109026.7|109022.8|108997.8|109051.7|109026.7|109017.6|108992.6|32
1731065550000|2024-11-08 11:32:30|109026.7|109001.7|109033|109008|109034.9|109009.9|109019.9|108994.9|28
1731065560000|2024-11-08 11:32:40|109033.2|109008.2|109030.5|109005.5|109033.8|109008.8|109023.8|108998.8|27
1731065570000|2024-11-08 11:32:50|109031|109006|109033.1|109008.1|109033.1|109008.1|109031|109006|6
1731065580000|2024-11-08 11:33:00|109033.2|109008.2|109039.9|109014.9|109041.2|109016.2|109033.2|109008.2|19
1731065590000|2024-11-08 11:33:10|109040.4|109015.4|109038.3|109013.3|109040.4|109015.4|109036.9|109011.9|15
1731065600000|2024-11-08 11:33:20|109037.8|109012.8|109036|109011|109037.8|109012.8|109035.8|109010.8|16
1731065610000|2024-11-08 11:33:30|109034.7|109009.7|109030.1|109005.1|109034.7|109009.7|109030.1|109005.1|12
1731065620000|2024-11-08 11:33:40|109030.4|109005.4|109007.6|108982.6|109030.4|109005.4|109007.6|108982.6|31
1731065630000|2024-11-08 11:33:50|109007.9|108982.9|109014|108989|109014.5|108989.5|109006.4|108981.4|14
1731065640000|2024-11-08 11:34:00|109013.1|108988.1|109003.2|108978.2|109013.1|108988.1|109000.3|108975.3|21
1731065650000|2024-11-08 11:34:10|109003|108978|109000.6|108975.6|109008.1|108983.1|109000.6|108975.6|27
1731065660000|2024-11-08 11:34:20|109000.3|108975.3|108998.6|108973.6|109000.6|108975.6|108998.6|108973.6|10
1731065670000|2024-11-08 11:34:30|108998.5|108973.5|108996.3|108971.3|108999.4|108974.4|108995.6|108970.6|10
1731065680000|2024-11-08 11:34:40|108996.7|108971.7|108995.8|108970.8|108999.5|108974.5|108995.8|108970.8|12
1731065690000|2024-11-08 11:34:50|108997.3|108972.3|108997.8|108972.8|108998.1|108973.1|108997.3|108972.3|6
1731065700000|2024-11-08 11:35:00|108998.4|108973.4|108993.4|108968.4|109000.6|108975.6|108993.4|108968.4|23
1731065710000|2024-11-08 11:35:10|108992.8|108967.8|108991.5|108966.5|108993.2|108968.2|108988.5|108963.5|11
1731065720000|2024-11-08 11:35:20|108991.7|108966.7|108991|108966|108991.7|108966.7|108989|108964|19
1731065730000|2024-11-08 11:35:30|108990.7|108965.7|108996.9|108971.9|108996.9|108971.9|108990.3|108965.3|13
1731065740000|2024-11-08 11:35:40|108996.8|108971.8|108994.2|108969.2|108997.9|108972.9|108991.9|108966.9|19
1731065750000|2024-11-08 11:35:50|108994.1|108969.1|108994.5|108969.5|108997.9|108972.9|108990|108965|20
1731065760000|2024-11-08 11:36:00|108994.3|108969.3|108990|108965|108994.3|108969.3|108989.2|108964.2|18
1731065770000|2024-11-08 11:36:10|108989.8|108964.8|108984.7|108959.7|108993.2|108968.2|108984.5|108959.5|22
1731065780000|2024-11-08 11:36:20|108984.5|108959.5|108985|108960|108990.5|108965.5|108984.4|108959.4|17
1731065790000|2024-11-08 11:36:30|108985.4|108960.4|108985.8|108960.8|108987.2|108962.2|108982.6|108957.6|18
1731065800000|2024-11-08 11:36:40|108984.5|108959.5|108979.4|108954.4|108985|108960|108979.4|108954.4|21
1731065810000|2024-11-08 11:36:50|108978.9|108953.9|108974.9|108949.9|108979.2|108954.2|108974.9|108949.9|14
1731065820000|2024-11-08 11:37:00|108974.5|108949.5|108973.5|108948.5|108974.8|108949.8|108973|108948|11
1731065830000|2024-11-08 11:37:10|108973.6|108948.6|108971.9|108946.9|108973.8|108948.8|108971.3|108946.3|17
1731065840000|2024-11-08 11:37:20|108972.3|108947.3|108972.1|108947.1|108973.5|108948.5|108969.1|108944.1|20
1731065850000|2024-11-08 11:37:30|108970.6|108945.6|108973.5|108948.5|108974.5|108949.5|108970.6|108945.6|9
1731065860000|2024-11-08 11:37:40|108973.2|108948.2|108958.1|108933.1|108973.2|108948.2|108956.3|108931.3|29
1731065870000|2024-11-08 11:37:50|108958|108933|108961.6|108936.6|108962.2|108937.2|108956|108931|12
1731065880000|2024-11-08 11:38:00|108961.9|108936.9|108976.3|108951.3|108976.7|108951.7|108961.9|108936.9|35
1731065890000|2024-11-08 11:38:10|108975.2|108950.2|108967|108942|108976.7|108951.7|108966.2|108941.2|23
1731065900000|2024-11-08 11:38:20|108966.9|108941.9|108962.3|108937.3|108967.2|108942.2|108961.4|108936.4|14
1731065910000|2024-11-08 11:38:30|108961.8|108936.8|108971|108946|108972.3|108947.3|108961.8|108936.8|19
1731065920000|2024-11-08 11:38:40|108971.9|108946.9|108978.5|108953.5|108980.7|108955.7|108971.9|108946.9|28
1731065930000|2024-11-08 11:38:50|108979.1|108954.1|108975.8|108950.8|108980|108955|108975.8|108950.8|8
1731065940000|2024-11-08 11:39:00|108977.1|108952.1|108979.7|108954.7|108979.8|108954.8|108977.1|108952.1|10
1731065950000|2024-11-08 11:39:10|108979.5|108954.5|108983.1|108958.1|108983.1|108958.1|108979.5|108954.5|10
1731065960000|2024-11-08 11:39:20|108982.9|108957.9|108983|108958|108983|108958|108980.6|108955.6|24
1731065970000|2024-11-08 11:39:30|108983.1|108958.1|108982.5|108957.5|108983.3|108958.3|108982.5|108957.5|12
1731065980000|2024-11-08 11:39:40|108982.8|108957.8|108989.8|108964.8|108989.9|108964.9|108982.4|108957.4|9
1731065990000|2024-11-08 11:39:50|108988.9|108963.9|108989.5|108964.5|108989.6|108964.6|108988.2|108963.2|9
1731066000000|2024-11-08 11:40:00|108989.7|108964.7|108994.7|108969.7|108999|108974|108989.7|108964.7|21
1731066010000|2024-11-08 11:40:10|108994.4|108969.4|108993.9|108968.9|108994.4|108969.4|108993.6|108968.6|5
1731066020000|2024-11-08 11:40:20|108994.2|108969.2|108991.1|108966.1|108995.2|108970.2|108991.1|108966.1|9
1731066030000|2024-11-08 11:40:30|108990.9|108965.9|108992.7|108967.7|108992.7|108967.7|108990.9|108965.9|9
1731066040000|2024-11-08 11:40:40|108993|108968|108996.7|108971.7|109003.9|108978.9|108993|108968|24
1731066050000|2024-11-08 11:40:50|108997|108972|108998.2|108973.2|108998.2|108973.2|108997|108972|8
1731066060000|2024-11-08 11:41:00|108998.1|108973.1|108992.9|108967.9|108998.1|108973.1|108992.9|108967.9|9
1731066070000|2024-11-08 11:41:10|108992.8|108967.8|108996.9|108971.9|108998.6|108973.6|108992.8|108967.8|11
1731066080000|2024-11-08 11:41:20|108996.4|108971.4|109003.4|108978.4|109004.8|108979.8|108992.8|108967.8|17
1731066090000|2024-11-08 11:41:30|109003.3|108978.3|108998.5|108973.5|109003.3|108978.3|108995.1|108970.1|19
1731066100000|2024-11-08 11:41:40|108998.9|108973.9|109017.7|108992.7|109017.7|108992.7|108998.9|108973.9|22
1731066110000|2024-11-08 11:41:50|109018.1|108993.1|109019.5|108994.5|109019.5|108994.5|109018.1|108993.1|7
1731066120000|2024-11-08 11:42:00|109019.4|108994.4|109023.6|108998.6|109023.6|108998.6|109013.1|108988.1|30
1731066130000|2024-11-08 11:42:10|109022.6|108997.6|109020.2|108995.2|109022.6|108997.6|109020.2|108995.2|21
1731066140000|2024-11-08 11:42:20|109019.8|108994.8|109017.9|108992.9|109019.8|108994.8|109012.4|108987.4|20
1731066150000|2024-11-08 11:42:30|109017.7|108992.7|109022.9|108997.9|109024.4|108999.4|109011.7|108986.7|15
1731066160000|2024-11-08 11:42:40|109023.1|108998.1|109014.8|108989.8|109023.8|108998.8|109013.7|108988.7|10
1731066170000|2024-11-08 11:42:50|109015.8|108990.8|109028|109003|109028|109003|109015.8|108990.8|18
1731066180000|2024-11-08 11:43:00|109027.1|109002.1|109024.5|108999.5|109027.1|109002.1|109018.7|108993.7|20
1731066190000|2024-11-08 11:43:10|109024.9|108999.9|109023.6|108998.6|109025.9|109000.9|109021.2|108996.2|18
1731066200000|2024-11-08 11:43:20|109023.2|108998.2|109019.9|108994.9|109024|108999|109018.6|108993.6|18
1731066210000|2024-11-08 11:43:30|109019.3|108994.3|109016.4|108991.4|109025.8|109000.8|109005.2|108980.2|32
1731066220000|2024-11-08 11:43:40|109016.6|108991.6|109029.2|109004.2|109029.3|109004.3|109016.6|108991.6|17
1731066230000|2024-11-08 11:43:50|109028.6|109003.6|109033.2|109008.2|109034.1|109009.1|109028.5|109003.5|20
1731066240000|2024-11-08 11:44:00|109033.7|109008.7|109039.7|109014.7|109040.5|109015.5|109032.9|109007.9|28
1731066250000|2024-11-08 11:44:10|109040.2|109015.2|109035.2|109010.2|109040.2|109015.2|109034.4|109009.4|15
1731066260000|2024-11-08 11:44:20|109035.7|109010.7|109043.2|109018.2|109044.6|109019.6|109035.6|109010.6|19
1731066270000|2024-11-08 11:44:30|109042.7|109017.7|109033.7|109008.7|109042.7|109017.7|109033.7|109008.7|10
1731066280000|2024-11-08 11:44:40|109034.4|109009.4|109045.2|109020.2|109046|109021|109034.4|109009.4|28
1731066290000|2024-11-08 11:44:50|109045.4|109020.4|109046.2|109021.2|109046.2|109021.2|109043.5|109018.5|13
1731066300000|2024-11-08 11:45:00|109048.3|109023.3|109076|109051|109076.1|109051.1|109048.3|109023.3|36
1731066310000|2024-11-08 11:45:10|109076.1|109051.1|109077.6|109052.6|109077.7|109052.7|109071.6|109046.6|22
1731066320000|2024-11-08 11:45:20|109077.2|109052.2|109073.9|109048.9|109077.2|109052.2|109071.7|109046.7|20
1731066330000|2024-11-08 11:45:30|109073.5|109048.5|109071.8|109046.8|109073.5|109048.5|109070.9|109045.9|15
1731066340000|2024-11-08 11:45:40|109071.7|109046.7|109073.2|109048.2|109073.2|109048.2|109071.3|109046.3|13
1731066350000|2024-11-08 11:45:50|109074.3|109049.3|109074.6|109049.6|109075.7|109050.7|109074.3|109049.3|13
1731066360000|2024-11-08 11:46:00|109074.1|109049.1|109082.2|109057.2|109082.2|109057.2|109073.6|109048.6|20
1731066370000|2024-11-08 11:46:10|109081.3|109056.3|109076.6|109051.6|109081.3|109056.3|109073.3|109048.3|22
1731066380000|2024-11-08 11:46:20|109076.7|109051.7|109042.6|109017.6|109076.7|109051.7|109040.2|109015.2|21
1731066390000|2024-11-08 11:46:30|109042.3|109017.3|109032.7|109007.7|109042.3|109017.3|109032.5|109007.5|24
1731066400000|2024-11-08 11:46:40|109032.9|109007.9|109032|109007|109035.5|109010.5|109031.9|109006.9|10
1731066410000|2024-11-08 11:46:50|109031.4|109006.4|109034.9|109009.9|109034.9|109009.9|109030.6|109005.6|12
1731066420000|2024-11-08 11:47:00|109035.5|109010.5|109022.1|108997.1|109039.2|109014.2|109022.1|108997.1|31
1731066430000|2024-11-08 11:47:10|109020.3|108995.3|109022|108997|109022.3|108997.3|109018.2|108993.2|21
1731066440000|2024-11-08 11:47:20|109022.3|108997.3|109027.2|109002.2|109028|109003|109022|108997|19
1731066450000|2024-11-08 11:47:30|109026.9|109001.9|109022.5|108997.5|109027.1|109002.1|109021.4|108996.4|27
1731066460000|2024-11-08 11:47:40|109022.8|108997.8|109029.8|109004.8|109031|109006|109022.8|108997.8|17
1731066470000|2024-11-08 11:47:50|109029.7|109004.7|109024.8|108999.8|109029.7|109004.7|109024.8|108999.8|17
1731066480000|2024-11-08 11:48:00|109024.5|108999.5|109016.4|108991.4|109024.7|108999.7|109013.5|108988.5|37
1731066490000|2024-11-08 11:48:10|109017.5|108992.5|109015.1|108990.1|109018.2|108993.2|109015.1|108990.1|23
1731066500000|2024-11-08 11:48:20|109015.2|108990.2|109019.3|108994.3|109019.3|108994.3|109015.2|108990.2|14
1731066510000|2024-11-08 11:48:30|109018.7|108993.7|109026.3|109001.3|109027.7|109002.7|109017.4|108992.4|18
1731066520000|2024-11-08 11:48:40|109026.9|109001.9|109046.8|109021.8|109047.1|109022.1|109024.9|108999.9|30
1731066530000|2024-11-08 11:48:50|109046.5|109021.5|109044.8|109019.8|109047|109022|109044.1|109019.1|19
1731066540000|2024-11-08 11:49:00|109044.6|109019.6|109032.7|109007.7|109046.5|109021.5|109032.7|109007.7|25
1731066550000|2024-11-08 11:49:10|109032.6|109007.6|109027.2|109002.2|109034.3|109009.3|109026.9|109001.9|21
1731066560000|2024-11-08 11:49:20|109027.6|109002.6|109020.4|108995.4|109030.6|109005.6|109020.1|108995.1|24
1731066570000|2024-11-08 11:49:30|109020.5|108995.5|109028.4|109003.4|109028.4|109003.4|109020.2|108995.2|17
1731066580000|2024-11-08 11:49:40|109028.6|109003.6|109025.1|109000.1|109032.7|109007.7|109024.4|108999.4|24
1731066590000|2024-11-08 11:49:50|109024.9|108999.9|109013.8|108988.8|109024.9|108999.9|109013.8|108988.8|16
1731066600000|2024-11-08 11:50:00|109014.1|108989.1|109017.3|108992.3|109019.8|108994.8|109013.7|108988.7|18
1731066610000|2024-11-08 11:50:10|109017.7|108992.7|109005.2|108980.2|109018.4|108993.4|109005.2|108980.2|28
1731066620000|2024-11-08 11:50:20|109004.9|108979.9|109021.3|108996.3|109028.6|109003.6|109004.9|108979.9|35
1731066630000|2024-11-08 11:50:30|109021.2|108996.2|109016.8|108991.8|109021.9|108996.9|109015.4|108990.4|12
1731066640000|2024-11-08 11:50:40|109017.7|108992.7|109030.3|109005.3|109031.8|109006.8|109017.7|108992.7|23
1731066650000|2024-11-08 11:50:50|109030.5|109005.5|109026.6|109001.6|109033.5|109008.5|109014.8|108989.8|33
1731066660000|2024-11-08 11:51:00|109027.1|109002.1|109027.1|109002.1|109027.7|109002.7|109025.4|109000.4|17
1731066670000|2024-11-08 11:51:10|109028.1|109003.1|109018.6|108993.6|109028.1|109003.1|109018.6|108993.6|19
1731066680000|2024-11-08 11:51:20|109018.8|108993.8|109016.4|108991.4|109020.8|108995.8|109015.8|108990.8|31
1731066690000|2024-11-08 11:51:30|109016.3|108991.3|109018.8|108993.8|109018.9|108993.9|109016.3|108991.3|20
1731066700000|2024-11-08 11:51:40|109018.3|108993.3|109043.7|109018.7|109043.7|109018.7|109017.1|108992.1|34
1731066710000|2024-11-08 11:51:50|109042.9|109017.9|109043|109018|109043.6|109018.6|109041.8|109016.8|21
1731066720000|2024-11-08 11:52:00|109043.1|109018.1|109045.3|109020.3|109048.9|109023.9|109042.6|109017.6|21
1731066730000|2024-11-08 11:52:10|109044.5|109019.5|109042.8|109017.8|109044.5|109019.5|109042.2|109017.2|14
1731066740000|2024-11-08 11:52:20|109043.1|109018.1|109026.7|109001.7|109043.1|109018.1|109026.7|109001.7|21
1731066750000|2024-11-08 11:52:30|109026.4|109001.4|109018.4|108993.4|109027|109002|109017.9|108992.9|18
1731066760000|2024-11-08 11:52:40|109019.4|108994.4|109015.5|108990.5|109020|108995|109014|108989|19
1731066770000|2024-11-08 11:52:50|109015.6|108990.6|109017.8|108992.8|109019.1|108994.1|109015|108990|17
1731066780000|2024-11-08 11:53:00|109017|108992|109019.3|108994.3|109019.3|108994.3|109016.7|108991.7|18
1731066790000|2024-11-08 11:53:10|109019.4|108994.4|109025.8|109000.8|109027.6|109002.6|109018.8|108993.8|13
1731066800000|2024-11-08 11:53:20|109027.6|109002.6|109032.5|109007.5|109039.9|109014.9|109027.6|109002.6|29
1731066810000|2024-11-08 11:53:30|109032.4|109007.4|109033.9|109008.9|109035.3|109010.3|109032.4|109007.4|12
1731066820000|2024-11-08 11:53:40|109033.5|109008.5|109026|109001|109033.5|109008.5|109026|109001|12
1731066830000|2024-11-08 11:53:50|109025.3|109000.3|109023|108998|109029.9|109004.9|109023|108998|20
1731066840000|2024-11-08 11:54:00|109020.7|108995.7|109020.7|108995.7|109020.7|108995.7|109016.8|108991.8|23
1731066850000|2024-11-08 11:54:10|109020.6|108995.6|109024.2|108999.2|109024.2|108999.2|109020.4|108995.4|15
1731066860000|2024-11-08 11:54:20|109023.7|108998.7|109013.3|108988.3|109023.7|108998.7|109012.2|108987.2|24
1731066870000|2024-11-08 11:54:30|109013.5|108988.5|109013.9|108988.9|109014.1|108989.1|109013.5|108988.5|14
1731066880000|2024-11-08 11:54:40|109014|108989|109017.2|108992.2|109017.2|108992.2|109013.9|108988.9|17
1731066890000|2024-11-08 11:54:50|109017.7|108992.7|109026.7|109001.7|109027.4|109002.4|109016.8|108991.8|24
1731066900000|2024-11-08 11:55:00|109025.8|109000.8|109028.1|109003.1|109029.3|109004.3|109024.6|108999.6|19
1731066910000|2024-11-08 11:55:10|109028.2|109003.2|109023.3|108998.3|109030.4|109005.4|109023|108998|28
1731066920000|2024-11-08 11:55:20|109023.4|108998.4|109023.3|108998.3|109025.4|109000.4|109023.2|108998.2|20
1731066930000|2024-11-08 11:55:30|109023.4|108998.4|109023.9|108998.9|109025.4|109000.4|109023.3|108998.3|14
1731066940000|2024-11-08 11:55:40|109023.8|108998.8|109021.2|108996.2|109023.8|108998.8|109020.5|108995.5|17
1731066950000|2024-11-08 11:55:50|109021|108996|109023|108998|109023.3|108998.3|109020.3|108995.3|13
1731066960000|2024-11-08 11:56:00|109022.8|108997.8|109021.4|108996.4|109022.8|108997.8|109020.4|108995.4|10
1731066970000|2024-11-08 11:56:10|109021.5|108996.5|109026.6|109001.6|109026.6|109001.6|109016.1|108991.1|21
1731066980000|2024-11-08 11:56:20|109026.2|109001.2|109032|109007|109032.2|109007.2|109026.1|109001.1|18
1731066990000|2024-11-08 11:56:30|109031.9|109006.9|109038.9|109013.9|109038.9|109013.9|109031.9|109006.9|31
1731067000000|2024-11-08 11:56:40|109039.6|109014.6|109044.6|109019.6|109048.6|109023.6|109039.6|109014.6|24
1731067010000|2024-11-08 11:56:50|109044.5|109019.5|109042.8|109017.8|109048.8|109023.8|109042.2|109017.2|20
1731067020000|2024-11-08 11:57:00|109043.1|109018.1|109060.5|109035.5|109061|109036|109043.1|109018.1|25
1731067030000|2024-11-08 11:57:10|109060.6|109035.6|109053.5|109028.5|109060.6|109035.6|109052.1|109027.1|31
1731067040000|2024-11-08 11:57:20|109053.7|109028.7|109051.3|109026.3|109056.5|109031.5|109051.3|109026.3|14
1731067050000|2024-11-08 11:57:30|109051.8|109026.8|109055.1|109030.1|109055.5|109030.5|109051.8|109026.8|25
1731067060000|2024-11-08 11:57:40|109054.6|109029.6|109053.3|109028.3|109055.1|109030.1|109052.7|109027.7|15
1731067070000|2024-11-08 11:57:50|109053.8|109028.8|109043.1|109018.1|109053.8|109028.8|109043.1|109018.1|21
1731067080000|2024-11-08 11:58:00|109043.2|109018.2|109040.9|109015.9|109043.6|109018.6|109037.7|109012.7|19
1731067090000|2024-11-08 11:58:10|109041.7|109016.7|109045.2|109020.2|109045.2|109020.2|109041.3|109016.3|14
1731067100000|2024-11-08 11:58:20|109044.9|109019.9|109048.6|109023.6|109048.6|109023.6|109042.5|109017.5|17
1731067110000|2024-11-08 11:58:30|109048.3|109023.3|109045.7|109020.7|109048.3|109023.3|109042.2|109017.2|20
1731067120000|2024-11-08 11:58:40|109046.1|109021.1|109043.1|109018.1|109048.4|109023.4|109043.1|109018.1|26
1731067130000|2024-11-08 11:58:50|109042.3|109017.3|109038|109013|109042.3|109017.3|109035.1|109010.1|19
1731067140000|2024-11-08 11:59:00|109038.2|109013.2|109049.4|109024.4|109049.4|109024.4|109037.9|109012.9|20
1731067150000|2024-11-08 11:59:10|109049.3|109024.3|109051.2|109026.2|109051.5|109026.5|109049.3|109024.3|11
1731067160000|2024-11-08 11:59:20|109050.8|109025.8|109063.7|109038.7|109063.7|109038.7|109050.8|109025.8|22
1731067170000|2024-11-08 11:59:30|109063.8|109038.8|109069.3|109044.3|109071|109046|109063.6|109038.6|25
1731067180000|2024-11-08 11:59:40|109069.5|109044.5|109068.1|109043.1|109069.5|109044.5|109064.7|109039.7|19
1731067190000|2024-11-08 11:59:50|109063.2|109038.2|109064.8|109039.8|109064.8|109039.8|109061.1|109036.1|21
1731067200000|2024-11-08 12:00:00|109065.5|109040.5|109081.2|109056.2|109081.2|109056.2|109054.4|109029.4|47
1731067210000|2024-11-08 12:00:10|109081.9|109056.9|109097.8|109072.8|109098.3|109073.3|109081.9|109056.9|39
1731067220000|2024-11-08 12:00:20|109097.1|109072.1|109099.6|109074.6|109099.8|109074.8|109097.1|109072.1|16
1731067230000|2024-11-08 12:00:30|109099.8|109074.8|109107.3|109082.3|109109.3|109084.3|109096.3|109071.3|25
1731067240000|2024-11-08 12:00:40|109107.6|109082.6|109108.1|109083.1|109109.8|109084.8|109107.2|109082.2|24
1731067250000|2024-11-08 12:00:50|109108.4|109083.4|109113.9|109088.9|109116.6|109091.6|109108.4|109083.4|24
1731067260000|2024-11-08 12:01:00|109113.3|109088.3|109118.3|109093.3|109124.3|109099.3|109109.6|109084.6|36
1731067270000|2024-11-08 12:01:10|109118.5|109093.5|109120.7|109095.7|109121|109096|109118.5|109093.5|19
1731067280000|2024-11-08 12:01:20|109120.5|109095.5|109126.9|109101.9|109128.2|109103.2|109117.7|109092.7|32
1731067290000|2024-11-08 12:01:30|109127.4|109102.4|109120.3|109095.3|109127.4|109102.4|109120.3|109095.3|28
1731067300000|2024-11-08 12:01:40|109120|109095|109114.1|109089.1|109121.4|109096.4|109114.1|109089.1|23
1731067310000|2024-11-08 12:01:50|109114.2|109089.2|109126.5|109101.5|109126.5|109101.5|109113.6|109088.6|20
1731067320000|2024-11-08 12:02:00|109126.9|109101.9|109137.4|109112.4|109140.9|109115.9|109126.3|109101.3|28
1731067330000|2024-11-08 12:02:10|109137.2|109112.2|109159.9|109109.9|109159.9|109119.6|109133|109107.4|28
1731067340000|2024-11-08 12:02:20|109159.8|109109.8|109162.8|109112.8|109165.1|109115.1|109158.8|109108.8|23
1731067350000|2024-11-08 12:02:30|109159.7|109109.7|109159|109109|109163.1|109113.1|109155.8|109105.8|27
1731067360000|2024-11-08 12:02:40|109160.1|109110.1|109158.8|109133.8|109166.9|109136.1|109157.2|109110.1|25
1731067370000|2024-11-08 12:02:50|109159.2|109134.2|109156.6|109131.6|109159.2|109134.2|109153.8|109128.8|15
1731067380000|2024-11-08 12:03:00|109156.8|109131.8|109178.9|109128.9|109179.1|109135.8|109155.1|109124.3|27
1731067390000|2024-11-08 12:03:10|109178.6|109128.6|109179.1|109129.1|109180.4|109130.4|109173|109123|20
1731067400000|2024-11-08 12:03:20|109179|109129|109178.2|109128.2|109179.3|109129.3|109178.2|109128.2|7
1731067410000|2024-11-08 12:03:30|109179|109129|109168.3|109118.3|109179|109129|109168.1|109118.1|21
1731067420000|2024-11-08 12:03:40|109170.2|109120.2|109169|109119|109171.1|109121.1|109168.7|109118.7|16
1731067430000|2024-11-08 12:03:50|109169.1|109119.1|109156|109106|109169.1|109119.1|109155.1|109105.1|19
1731067440000|2024-11-08 12:04:00|109155.6|109105.6|109164.1|109114.1|109164.1|109114.1|109154.5|109104.5|22
1731067450000|2024-11-08 12:04:10|109164.4|109114.4|109174.5|109124.5|109174.5|109124.5|109164.4|109114.4|23
1731067460000|2024-11-08 12:04:20|109175.5|109125.5|109173.5|109123.5|109177.6|109127.6|109172.8|109122.8|23
1731067470000|2024-11-08 12:04:30|109173.7|109123.7|109162.1|109137.1|109176.1|109142.2|109162.1|109123.7|19
1731067480000|2024-11-08 12:04:40|109162.5|109137.5|109155.3|109130.3|109163.3|109138.3|109155.3|109130.3|13
1731067490000|2024-11-08 12:04:50|109151.7|109126.7|109152.7|109127.7|109153.3|109128.3|109149.8|109124.8|22
1731067500000|2024-11-08 12:05:00|109152.8|109127.8|109161.1|109136.1|109161.3|109136.3|109150.8|109125.8|25
1731067510000|2024-11-08 12:05:10|109162.8|109137.8|109159.1|109134.1|109164.7|109139.7|109158.8|109133.8|24
1731067520000|2024-11-08 12:05:20|109158.8|109133.8|109165.4|109140.4|109165.8|109140.8|109158.8|109133.8|18
1731067530000|2024-11-08 12:05:30|109165.6|109140.6|109160.9|109135.9|109170.3|109145.3|109160.9|109135.9|23
1731067540000|2024-11-08 12:05:40|109160.2|109135.2|109157.7|109132.7|109164|109139|109157.3|109132.3|17
1731067550000|2024-11-08 12:05:50|109158|109133|109173.5|109148.5|109174.4|109149.4|109157.9|109132.9|17
1731067560000|2024-11-08 12:06:00|109173.2|109148.2|109176|109151|109176.5|109151.5|109172.9|109147.9|19
1731067570000|2024-11-08 12:06:10|109176.3|109151.3|109167.5|109142.5|109176.3|109151.3|109167.5|109142.5|16
1731067580000|2024-11-08 12:06:20|109167.4|109142.4|109167|109142|109167.4|109142.4|109160.6|109135.6|26
1731067590000|2024-11-08 12:06:30|109167.4|109142.4|109172.4|109147.4|109172.7|109147.7|109166.7|109141.7|18
1731067600000|2024-11-08 12:06:40|109173.1|109148.1|109180.2|109155.2|109180.2|109155.2|109173.1|109148.1|19
1731067610000|2024-11-08 12:06:50|109181|109156|109178.9|109153.9|109183.8|109158.8|109177.7|109152.7|29
1731067620000|2024-11-08 12:07:00|109179.1|109154.1|109179.5|109154.5|109186.1|109161.1|109179.1|109154.1|32
1731067630000|2024-11-08 12:07:10|109179.2|109154.2|109148.8|109123.8|109179.2|109154.2|109146.6|109121.6|29
1731067640000|2024-11-08 12:07:20|109148.9|109123.9|109145.9|109120.9|109149.9|109124.9|109145.9|109120.9|22
1731067650000|2024-11-08 12:07:30|109146|109121|109146.4|109121.4|109146.4|109121.4|109146|109121|6
1731067660000|2024-11-08 12:07:40|109146.6|109121.6|109150.4|109125.4|109152.6|109127.6|109146.6|109121.6|17
1731067670000|2024-11-08 12:07:50|109149.7|109124.7|109158.3|109133.3|109158.3|109133.3|109149.7|109124.7|24
1731067680000|2024-11-08 12:08:00|109158.5|109133.5|109168.8|109143.8|109168.8|109143.8|109158.5|109133.5|15
1731067690000|2024-11-08 12:08:10|109167.6|109142.6|109164|109139|109167.7|109142.7|109164|109139|15
1731067700000|2024-11-08 12:08:20|109163.9|109138.9|109167.6|109142.6|109167.6|109142.6|109163.9|109138.9|12
1731067710000|2024-11-08 12:08:30|109167|109142|109166.7|109141.7|109167.6|109142.6|109166.5|109141.5|15
1731067720000|2024-11-08 12:08:40|109166.5|109141.5|109167.7|109142.7|109167.7|109142.7|109165.1|109140.1|11
1731067730000|2024-11-08 12:08:50|109167.6|109142.6|109166|109141|109167.6|109142.6|109165.3|109140.3|9
1731067740000|2024-11-08 12:09:00|109164.8|109139.8|109164.6|109139.6|109166.2|109141.2|109161.9|109136.9|18
1731067750000|2024-11-08 12:09:10|109165.4|109140.4|109172.6|109147.6|109172.6|109147.6|109165|109140|32
1731067760000|2024-11-08 12:09:20|109173.1|109148.1|109174.1|109149.1|109174.9|109149.9|109173.1|109148.1|18
1731067770000|2024-11-08 12:09:30|109173.5|109148.5|109167.6|109142.6|109174.4|109149.4|109167.6|109142.6|25
1731067780000|2024-11-08 12:09:40|109167|109142|109166|109141|109167.3|109142.3|109164.4|109139.4|12
1731067790000|2024-11-08 12:09:50|109166.6|109141.6|109168.3|109143.3|109168.3|109143.3|109166.6|109141.6|8
1731067800000|2024-11-08 12:10:00|109169.1|109144.1|109183.6|109158.6|109184.7|109159.7|109169.1|109144.1|34
1731067810000|2024-11-08 12:10:10|109183.7|109158.7|109172.6|109147.6|109184.2|109159.2|109172.6|109147.6|25
1731067820000|2024-11-08 12:10:20|109173.4|109148.4|109183.1|109158.1|109185.6|109160.6|109173.4|109148.4|19
1731067830000|2024-11-08 12:10:30|109184|109159|109188.2|109163.2|109188.8|109163.8|109182.8|109157.8|22
1731067840000|2024-11-08 12:10:40|109187.9|109162.9|109188.3|109163.3|109188.4|109163.4|109185.6|109160.6|31
1731067850000|2024-11-08 12:10:50|109188.7|109163.7|109198.4|109173.4|109198.6|109173.6|109188.7|109163.7|19
1731067860000|2024-11-08 12:11:00|109197.9|109172.9|109190.2|109165.2|109197.9|109172.9|109188.7|109163.7|34
1731067870000|2024-11-08 12:11:10|109189.3|109164.3|109189.9|109164.9|109191.2|109166.2|109188.7|109163.7|25
1731067880000|2024-11-08 12:11:20|109189.6|109164.6|109192.5|109167.5|109192.5|109167.5|109187|109162|21
1731067890000|2024-11-08 12:11:30|109193.5|109168.5|109200|109175|109200|109175|109192.5|109167.5|22
1731067900000|2024-11-08 12:11:40|109199.6|109174.6|109194.6|109169.6|109199.6|109174.6|109187.4|109162.4|34
1731067910000|2024-11-08 12:11:50|109194.8|109169.8|109204|109179|109204|109179|109194|109169|15
1731067920000|2024-11-08 12:12:00|109202.7|109177.7|109206.7|109181.7|109211.9|109186.9|109201.9|109176.9|21
1731067930000|2024-11-08 12:12:10|109207.1|109182.1|109210.4|109185.4|109210.4|109185.4|109206.6|109181.6|24
1731067940000|2024-11-08 12:12:20|109209.8|109184.8|109210.5|109185.5|109212.3|109187.3|109209.8|109184.8|17
1731067950000|2024-11-08 12:12:30|109208|109183|109209.3|109184.3|109209.3|109184.3|109204.3|109179.3|15
1731067960000|2024-11-08 12:12:40|109209.2|109184.2|109196.6|109171.6|109209.9|109184.9|109196.6|109171.6|24
1731067970000|2024-11-08 12:12:50|109196.9|109171.9|109197.6|109172.6|109199.8|109174.8|109192.1|109167.1|23
1731067980000|2024-11-08 12:13:00|109197.3|109172.3|109194.3|109169.3|109197.3|109172.3|109194.2|109169.2|16
1731067990000|2024-11-08 12:13:10|109194.2|109169.2|109194|109169|109198.2|109173.2|109193.9|109168.9|15
1731068000000|2024-11-08 12:13:20|109194.1|109169.1|109205.4|109180.4|109205.4|109180.4|109193.6|109168.6|10
1731068010000|2024-11-08 12:13:30|109206.4|109181.4|109214.5|109189.5|109214.5|109189.5|109206.4|109181.4|27
1731068020000|2024-11-08 12:13:40|109214.7|109189.7|109222.8|109197.8|109226.7|109201.7|109214.2|109189.2|25
1731068030000|2024-11-08 12:13:50|109222.6|109197.6|109221.7|109196.7|109230.9|109205.9|109221.7|109196.7|23
1731068040000|2024-11-08 12:14:00|109221.5|109196.5|109218.4|109193.4|109225.8|109200.8|109217.3|109192.3|16
1731068050000|2024-11-08 12:14:10|109218.8|109193.8|109231.3|109206.3|109234.1|109209.1|109218.8|109193.8|26
1731068060000|2024-11-08 12:14:20|109230.4|109205.4|109237.4|109212.4|109238|109213|109222|109197|28
1731068070000|2024-11-08 12:14:30|109237.1|109212.1|109249.9|109224.9|109250.3|109225.3|109236.5|109211.5|24
1731068080000|2024-11-08 12:14:40|109249.8|109224.8|109246.3|109221.3|109250|109225|109246.3|109221.3|19
1731068090000|2024-11-08 12:14:50|109246.1|109221.1|109250.2|109225.2|109250.2|109225.2|109237.7|109212.7|17
1731068100000|2024-11-08 12:15:00|109250|109225|109249.7|109224.7|109250|109225|109246.4|109221.4|21
1731068110000|2024-11-08 12:15:10|109249.5|109224.5|109235.4|109210.4|109249.5|109224.5|109233.2|109208.2|25
1731068120000|2024-11-08 12:15:20|109235.2|109210.2|109235|109210|109236|109211|109234.6|109209.6|21
1731068130000|2024-11-08 12:15:30|109235.2|109210.2|109235.6|109210.6|109235.6|109210.6|109235.2|109210.2|3
1731068140000|2024-11-08 12:15:40|109235.5|109210.5|109208.2|109183.2|109235.5|109210.5|109207.5|109182.5|31
1731068150000|2024-11-08 12:15:50|109208.5|109183.5|109199.6|109174.6|109208.5|109183.5|109199.6|109174.6|28
1731068160000|2024-11-08 12:16:00|109201.5|109176.5|109191.6|109166.6|109203.3|109178.3|109191.6|109166.6|40
1731068170000|2024-11-08 12:16:10|109194|109169|109206.5|109181.5|109206.5|109181.5|109194|109169|24
1731068180000|2024-11-08 12:16:20|109206.7|109181.7|109213.1|109188.1|109215.6|109190.6|109205.6|109180.6|40
1731068190000|2024-11-08 12:16:30|109211.9|109186.9|109212.5|109187.5|109212.5|109187.5|109208.2|109183.2|18
1731068200000|2024-11-08 12:16:40|109215|109190|109229.1|109204.1|109229.1|109204.1|109214.1|109189.1|26
1731068210000|2024-11-08 12:16:50|109229|109204|109235.4|109210.4|109235.5|109210.5|109228.7|109203.7|13
1731068220000|2024-11-08 12:17:00|109235.6|109210.6|109238.5|109213.5|109243.1|109218.1|109235.6|109210.6|22
1731068230000|2024-11-08 12:17:10|109238.7|109213.7|109228.2|109203.2|109238.7|109213.7|109228.2|109203.2|16
1731068240000|2024-11-08 12:17:20|109226.5|109201.5|109228.6|109203.6|109229.2|109204.2|109223.6|109198.6|19
1731068250000|2024-11-08 12:17:30|109228.8|109203.8|109224.6|109199.6|109228.8|109203.8|109223.4|109198.4|17
1731068260000|2024-11-08 12:17:40|109224.8|109199.8|109223.7|109198.7|109224.8|109199.8|109223.3|109198.3|8
1731068270000|2024-11-08 12:17:50|109223.6|109198.6|109223.4|109198.4|109224.3|109199.3|109223.4|109198.4|8
1731068280000|2024-11-08 12:18:00|109220.8|109195.8|109221.7|109196.7|109221.7|109196.7|109219.5|109194.5|17
1731068290000|2024-11-08 12:18:10|109221.8|109196.8|109222.3|109197.3|109222.7|109197.7|109221.8|109196.8|8
1731068300000|2024-11-08 12:18:20|109222.6|109197.6|109230|109205|109230|109205|109222.6|109197.6|10
1731068310000|2024-11-08 12:18:30|109230.2|109205.2|109230.4|109205.4|109235.1|109210.1|109230.2|109205.2|25
1731068320000|2024-11-08 12:18:40|109230|109205|109224|109199|109230|109205|109223.5|109198.5|11
1731068330000|2024-11-08 12:18:50|109223.9|109198.9|109228.7|109203.7|109229.1|109204.1|109223.9|109198.9|15
1731068340000|2024-11-08 12:19:00|109228.6|109203.6|109227.6|109202.6|109232.8|109207.8|109227.6|109202.6|16
1731068350000|2024-11-08 12:19:10|109227.9|109202.9|109230.8|109205.8|109230.8|109205.8|109227.6|109202.6|12
1731068360000|2024-11-08 12:19:20|109230.5|109205.5|109224.5|109199.5|109230.5|109205.5|109224.5|109199.5|14
1731068370000|2024-11-08 12:19:30|109222.6|109197.6|109216.7|109191.7|109222.6|109197.6|109214.5|109189.5|22
1731068380000|2024-11-08 12:19:40|109216.9|109191.9|109222.5|109197.5|109222.5|109197.5|109216.8|109191.8|14
1731068390000|2024-11-08 12:19:50|109222.6|109197.6|109235.1|109210.1|109235.1|109210.1|109222.6|109197.6|23
1731068400000|2024-11-08 12:20:00|109237.5|109212.5|109256.3|109231.3|109256.3|109231.3|109237.2|109212.2|34
1731068410000|2024-11-08 12:20:10|109257.5|109232.5|109260.5|109235.5|109262|109237|109257|109232|24
1731068420000|2024-11-08 12:20:20|109261.5|109236.5|109266.4|109241.4|109267|109242|109259.6|109234.6|22
1731068430000|2024-11-08 12:20:30|109266.6|109241.6|109265.4|109240.4|109271.2|109246.2|109265.4|109240.4|20
1731068440000|2024-11-08 12:20:40|109264.4|109239.4|109261.1|109236.1|109264.4|109239.4|109261.1|109236.1|9
1731068450000|2024-11-08 12:20:50|109261|109236|109260.9|109235.9|109261.1|109236.1|109260.2|109235.2|14
1731068460000|2024-11-08 12:21:00|109260.4|109235.4|109260.5|109235.5|109262.6|109237.6|109257.7|109232.7|20
1731068470000|2024-11-08 12:21:10|109260.7|109235.7|109274.7|109249.7|109276.4|109251.4|109260.7|109235.7|27
1731068480000|2024-11-08 12:21:20|109275.1|109250.1|109271|109246|109275.1|109250.1|109270.4|109245.4|13
1731068490000|2024-11-08 12:21:30|109271.7|109246.7|109278.8|109253.8|109280.1|109255.1|109271.7|109246.7|22
1731068500000|2024-11-08 12:21:40|109278.2|109253.2|109285.4|109260.4|109285.4|109260.4|109278.2|109253.2|18
1731068510000|2024-11-08 12:21:50|109285.5|109260.5|109287.4|109262.4|109287.8|109262.8|109285.5|109260.5|13
1731068520000|2024-11-08 12:22:00|109286.7|109261.7|109286|109261|109286.8|109261.8|109285.6|109260.6|11
1731068530000|2024-11-08 12:22:10|109286.1|109261.1|109293.5|109268.5|109293.5|109268.5|109285.4|109260.4|18
1731068540000|2024-11-08 12:22:20|109293.9|109268.9|109295.1|109270.1|109298.8|109273.8|109293.9|109268.9|19
1731068550000|2024-11-08 12:22:30|109295.3|109270.3|109278.1|109253.1|109305.6|109280.6|109278.1|109253.1|19
1731068560000|2024-11-08 12:22:40|109278.8|109253.8|109296.2|109271.2|109296.2|109271.2|109271.9|109246.9|30
1731068570000|2024-11-08 12:22:50|109296|109271|109298.9|109273.9|109300.4|109275.4|109293.1|109268.1|23
1731068580000|2024-11-08 12:23:00|109299|109274|109308.2|109283.2|109309.4|109284.4|109299|109274|29
1731068590000|2024-11-08 12:23:10|109308.4|109283.4|109300.5|109275.5|109312|109287|109300.5|109275.5|24
1731068600000|2024-11-08 12:23:20|109299.7|109274.7|109300.4|109275.4|109300.4|109275.4|109294.9|109269.9|15
1731068610000|2024-11-08 12:23:30|109300.6|109275.6|109295.5|109270.5|109302.7|109277.7|109294.5|109269.5|28
1731068620000|2024-11-08 12:23:40|109295.7|109270.7|109304.4|109279.4|109306.2|109281.2|109295.1|109270.1|22
1731068630000|2024-11-08 12:23:50|109305.3|109280.3|109319.8|109294.8|109319.8|109294.8|109305.3|109280.3|26
1731068640000|2024-11-08 12:24:00|109320.2|109295.2|109315.1|109290.1|109320.2|109295.2|109314.8|109289.8|25
1731068650000|2024-11-08 12:24:10|109315.9|109290.9|109322.3|109297.3|109323.9|109298.9|109315.9|109290.9|24
1731068660000|2024-11-08 12:24:20|109322.2|109297.2|109315.2|109290.2|109326.7|109301.7|109314.2|109289.2|33
1731068670000|2024-11-08 12:24:30|109315.1|109290.1|109315.9|109290.9|109324.6|109299.6|109314.9|109289.9|26
1731068680000|2024-11-08 12:24:40|109315.6|109290.6|109303.4|109278.4|109315.6|109290.6|109303.4|109278.4|23
1731068690000|2024-11-08 12:24:50|109304.1|109279.1|109307.8|109282.8|109308.1|109283.1|109291.5|109266.5|33
1731068700000|2024-11-08 12:25:00|109307|109282|109318|109293|109318.6|109293.6|109297.8|109272.8|42
1731068710000|2024-11-08 12:25:10|109318.3|109293.3|109320.7|109295.7|109322.7|109297.7|109318.3|109293.3|22
1731068720000|2024-11-08 12:25:20|109324.1|109299.1|109320.6|109295.6|109325.3|109300.3|109319.5|109294.5|18
1731068730000|2024-11-08 12:25:30|109320.2|109295.2|109310.4|109285.4|109320.5|109295.5|109310.4|109285.4|26
1731068740000|2024-11-08 12:25:40|109310.8|109285.8|109316.4|109291.4|109316.4|109291.4|109310.8|109285.8|19
1731068750000|2024-11-08 12:25:50|109316.1|109291.1|109327.2|109302.2|109328.1|109303.1|109316.1|109291.1|20
1731068760000|2024-11-08 12:26:00|109326.7|109301.7|109328.8|109303.8|109329|109304|109325.2|109300.2|16
1731068770000|2024-11-08 12:26:10|109329.2|109304.2|109329|109304|109332.4|109307.4|109329|109304|21
1731068780000|2024-11-08 12:26:20|109329.3|109304.3|109325.9|109300.9|109329.3|109304.3|109324|109299|22
1731068790000|2024-11-08 12:26:30|109326.2|109301.2|109322.2|109297.2|109331.7|109306.7|109322.2|109297.2|19
1731068800000|2024-11-08 12:26:40|109322.7|109297.7|109328.5|109303.5|109328.9|109303.9|109322.7|109297.7|23
1731068810000|2024-11-08 12:26:50|109328|109303|109319.2|109294.2|109328.2|109303.2|109318.3|109293.3|19
1731068820000|2024-11-08 12:27:00|109318.9|109293.9|109323|109298|109323.2|109298.2|109318.9|109293.9|27
1731068830000|2024-11-08 12:27:10|109323.5|109298.5|109325.3|109300.3|109330|109305|109323.2|109298.2|27
1731068840000|2024-11-08 12:27:20|109324.4|109299.4|109326.5|109301.5|109326.5|109301.5|109323.9|109298.9|13
1731068850000|2024-11-08 12:27:30|109326.7|109301.7|109326.2|109301.2|109327.4|109302.4|109324.2|109299.2|28
1731068860000|2024-11-08 12:27:40|109326.1|109301.1|109335.4|109310.4|109338.4|109313.4|109326.1|109301.1|40
1731068870000|2024-11-08 12:27:50|109334.9|109309.9|109324|109299|109334.9|109309.9|109324|109299|32
1731068880000|2024-11-08 12:28:00|109324.6|109299.6|109314.1|109289.1|109324.6|109299.6|109311.5|109286.5|23
1731068890000|2024-11-08 12:28:10|109314|109289|109313.9|109288.9|109314.4|109289.4|109306.5|109281.5|22
1731068900000|2024-11-08 12:28:20|109314.3|109289.3|109321.8|109296.8|109323.7|109298.7|109314.3|109289.3|19
1731068910000|2024-11-08 12:28:30|109322.6|109297.6|109320.7|109295.7|109322.6|109297.6|109320.1|109295.1|14
1731068920000|2024-11-08 12:28:40|109318|109293|109312.2|109287.2|109318|109293|109312|109287|18
1731068930000|2024-11-08 12:28:50|109312.3|109287.3|109317.7|109292.7|109318.1|109293.1|109312.3|109287.3|21
1731068940000|2024-11-08 12:29:00|109317.9|109292.9|109303.7|109278.7|109317.9|109292.9|109303.7|109278.7|26
1731068950000|2024-11-08 12:29:10|109303.4|109278.4|109303.1|109278.1|109303.8|109278.8|109302.1|109277.1|13
1731068960000|2024-11-08 12:29:20|109303.2|109278.2|109297.7|109272.7|109303.2|109278.2|109297.5|109272.5|14
1731068970000|2024-11-08 12:29:30|109298|109273|109307|109282|109307.5|109282.5|109296.7|109271.7|21
1731068980000|2024-11-08 12:29:40|109308.1|109283.1|109301.5|109276.5|109308.1|109283.1|109301.5|109276.5|18
1731068990000|2024-11-08 12:29:50|109301.7|109276.7|109300.5|109275.5|109304.7|109279.7|109300.2|109275.2|24
1731069000000|2024-11-08 12:30:00|109300.3|109275.3|109301.9|109276.9|109304.4|109279.4|109299.6|109274.6|22
1731069010000|2024-11-08 12:30:10|109301.6|109276.6|109298.7|109273.7|109302.5|109277.5|109298.1|109273.1|19
1731069020000|2024-11-08 12:30:20|109298.9|109273.9|109303.2|109278.2|109304|109279|109298.9|109273.9|37
1731069030000|2024-11-08 12:30:30|109303.3|109278.3|109313.5|109288.5|109313.5|109288.5|109300.1|109275.1|31
1731069040000|2024-11-08 12:30:40|109313.8|109288.8|109327.3|109302.3|109329.2|109304.2|109312.3|109287.3|33
1731069050000|2024-11-08 12:30:50|109327.7|109302.7|109329.1|109304.1|109335.2|109310.2|109327.7|109302.7|34
1731069060000|2024-11-08 12:31:00|109329.5|109304.5|109342.3|109317.3|109342.3|109317.3|109329.5|109304.5|30
1731069070000|2024-11-08 12:31:10|109342.6|109317.6|109345.4|109320.4|109349.9|109324.9|109340.9|109315.9|29
1731069080000|2024-11-08 12:31:20|109345.1|109320.1|109345.9|109320.9|109346.8|109321.8|109342.1|109317.1|25
1731069090000|2024-11-08 12:31:30|109345.8|109320.8|109344.1|109319.1|109345.8|109320.8|109344.1|109319.1|8
1731069100000|2024-11-08 12:31:40|109343.9|109318.9|109344.1|109319.1|109345.7|109320.7|109342.9|109317.9|18
1731069110000|2024-11-08 12:31:50|109343.5|109318.5|109344.8|109319.8|109344.8|109319.8|109343|109318|13
1731069120000|2024-11-08 12:32:00|109345.3|109320.3|109339.4|109314.4|109345.3|109320.3|109339|109314|23
1731069130000|2024-11-08 12:32:10|109339.5|109314.5|109346.4|109321.4|109346.8|109321.8|109338|109313|18
1731069140000|2024-11-08 12:32:20|109346.7|109321.7|109356.5|109331.5|109356.5|109331.5|109341.7|109316.7|31
1731069150000|2024-11-08 12:32:30|109356.3|109331.3|109352.8|109327.8|109357.2|109332.2|109349.1|109324.1|24
1731069160000|2024-11-08 12:32:40|109354.3|109329.3|109350.5|109325.5|109355.9|109330.9|109350.4|109325.4|25
1731069170000|2024-11-08 12:32:50|109351|109326|109352.6|109327.6|109352.6|109327.6|109351|109326|14
1731069180000|2024-11-08 12:33:00|109352.8|109327.8|109360.6|109335.6|109364.3|109339.3|109352.3|109327.3|23
1731069190000|2024-11-08 12:33:10|109360.3|109335.3|109360.4|109335.4|109361.6|109336.6|109359.7|109334.7|11
1731069200000|2024-11-08 12:33:20|109358.2|109333.2|109357.7|109332.7|109358.3|109333.3|109352.9|109327.9|16
1731069210000|2024-11-08 12:33:30|109357.3|109332.3|109352.5|109327.5|109357.5|109332.5|109352.5|109327.5|12
1731069220000|2024-11-08 12:33:40|109352.4|109327.4|109343.1|109318.1|109352.4|109327.4|109342.9|109317.9|22
1731069230000|2024-11-08 12:33:50|109342.9|109317.9|109338.8|109313.8|109342.9|109317.9|109336.3|109311.3|19
1731069240000|2024-11-08 12:34:00|109338.5|109313.5|109328.2|109303.2|109338.7|109313.7|109317.1|109292.1|25
1731069250000|2024-11-08 12:34:10|109332.5|109307.5|109320.5|109295.5|109332.9|109307.9|109320.5|109295.5|21
1731069260000|2024-11-08 12:34:20|109320.6|109295.6|109296.2|109271.2|109324|109299|109296.2|109271.2|31
1731069270000|2024-11-08 12:34:30|109292.9|109267.9|109283.7|109258.7|109292.9|109267.9|109283.7|109258.7|27
1731069280000|2024-11-08 12:34:40|109283.8|109258.8|109280.1|109255.1|109284.1|109259.1|109280.1|109255.1|18
1731069290000|2024-11-08 12:34:50|109280|109255|109284.9|109259.9|109285.8|109260.8|109280|109255|20
1731069300000|2024-11-08 12:35:00|109284.8|109259.8|109286.1|109261.1|109286.1|109261.1|109282|109257|21
1731069310000|2024-11-08 12:35:10|109285.9|109260.9|109291.1|109266.1|109295.4|109270.4|109285.9|109260.9|33
1731069320000|2024-11-08 12:35:20|109290.7|109265.7|109287.4|109262.4|109290.7|109265.7|109287.4|109262.4|14
1731069330000|2024-11-08 12:35:30|109287.8|109262.8|109286.4|109261.4|109287.8|109262.8|109286.4|109261.4|8
1731069340000|2024-11-08 12:35:40|109286.3|109261.3|109270.8|109245.8|109291.1|109266.1|109270.4|109245.4|22
1731069350000|2024-11-08 12:35:50|109272|109247|109270.3|109245.3|109272|109247|109269.1|109244.1|19
1731069360000|2024-11-08 12:36:00|109270.2|109245.2|109278.4|109253.4|109282.8|109257.8|109270.1|109245.1|23
1731069370000|2024-11-08 12:36:10|109279.1|109254.1|109275.3|109250.3|109279.5|109254.5|109274.9|109249.9|18
1731069380000|2024-11-08 12:36:20|109276|109251|109269.5|109244.5|109276.5|109251.5|109269.3|109244.3|13
1731069390000|2024-11-08 12:36:30|109269.4|109244.4|109273.6|109248.6|109273.6|109248.6|109269.3|109244.3|21
1731069400000|2024-11-08 12:36:40|109273.8|109248.8|109261|109236|109273.8|109248.8|109261|109236|26
1731069410000|2024-11-08 12:36:50|109259.8|109234.8|109225.7|109200.7|109259.8|109234.8|109223.8|109198.8|30
1731069420000|2024-11-08 12:37:00|109232.2|109207.2|109237.2|109212.2|109237.2|109212.2|109231.5|109206.5|16
1731069430000|2024-11-08 12:37:10|109237.1|109212.1|109237.9|109212.9|109241.4|109216.4|109235.9|109210.9|26
1731069440000|2024-11-08 12:37:20|109236|109211|109242.3|109217.3|109242.3|109217.3|109234.1|109209.1|28
1731069450000|2024-11-08 12:37:30|109238.8|109213.8|109230.2|109205.2|109238.8|109213.8|109227.7|109202.7|23
1731069460000|2024-11-08 12:37:40|109230.6|109205.6|109233.3|109208.3|109234.2|109209.2|109230.6|109205.6|10
1731069470000|2024-11-08 12:37:50|109233.8|109208.8|109237.7|109212.7|109237.7|109212.7|109233.8|109208.8|12
1731069480000|2024-11-08 12:38:00|109237.9|109212.9|109238.7|109213.7|109243.2|109218.2|109234.5|109209.5|25
1731069490000|2024-11-08 12:38:10|109239.1|109214.1|109235.4|109210.4|109239.1|109214.1|109233.7|109208.7|16
1731069500000|2024-11-08 12:38:20|109234.5|109209.5|109240.5|109215.5|109240.5|109215.5|109233.9|109208.9|7
1731069510000|2024-11-08 12:38:30|109242.4|109217.4|109238.3|109213.3|109242.9|109217.9|109237.4|109212.4|11
1731069520000|2024-11-08 12:38:40|109237.9|109212.9|109238|109213|109238.4|109213.4|109236.5|109211.5|11
1731069530000|2024-11-08 12:38:50|109237.6|109212.6|109232.5|109207.5|109239.8|109214.8|109227.9|109202.9|29
1731069540000|2024-11-08 12:39:00|109232.3|109207.3|109238.9|109213.9|109239.3|109214.3|109232.3|109207.3|23
1731069550000|2024-11-08 12:39:10|109238.8|109213.8|109231.3|109206.3|109238.8|109213.8|109231.3|109206.3|25
1731069560000|2024-11-08 12:39:20|109231.5|109206.5|109229.3|109204.3|109240.2|109215.2|109229|109204|32
1731069570000|2024-11-08 12:39:30|109229|109204|109247.7|109222.7|109247.9|109222.9|109225.2|109200.2|25
1731069580000|2024-11-08 12:39:40|109249.7|109224.7|109260.7|109235.7|109262.7|109237.7|109249.7|109224.7|21
1731069590000|2024-11-08 12:39:50|109260.8|109235.8|109248.9|109223.9|109261.2|109236.2|109248.4|109223.4|28
1731069600000|2024-11-08 12:40:00|109249.2|109224.2|109242.6|109217.6|109251.3|109226.3|109242.2|109217.2|17
1731069610000|2024-11-08 12:40:10|109242.8|109217.8|109253.8|109228.8|109255|109230|109242.8|109217.8|21
1731069620000|2024-11-08 12:40:20|109254|109229|109251|109226|109259.1|109234.1|109249.1|109224.1|27
1731069630000|2024-11-08 12:40:30|109250.9|109225.9|109250.7|109225.7|109250.9|109225.9|109249|109224|14
1731069640000|2024-11-08 12:40:40|109250.9|109225.9|109262.8|109237.8|109263.2|109238.2|109250.9|109225.9|20
1731069650000|2024-11-08 12:40:50|109262.6|109237.6|109283|109258|109283|109258|109260.9|109235.9|22
1731069660000|2024-11-08 12:41:00|109283.5|109258.5|109303.4|109278.4|109303.7|109278.7|109283.5|109258.5|26
1731069670000|2024-11-08 12:41:10|109303|109278|109297.5|109272.5|109303|109278|109294.4|109269.4|23
1731069680000|2024-11-08 12:41:20|109297.9|109272.9|109295.3|109270.3|109300.9|109275.9|109295.3|109270.3|22
1731069690000|2024-11-08 12:41:30|109294.8|109269.8|109298.7|109273.7|109299.8|109274.8|109290.9|109265.9|29
1731069700000|2024-11-08 12:41:40|109298.1|109273.1|109300.9|109275.9|109301.8|109276.8|109289|109264|24
1731069710000|2024-11-08 12:41:50|109301.4|109276.4|109311.5|109286.5|109311.9|109286.9|109301.4|109276.4|22
1731069720000|2024-11-08 12:42:00|109310.2|109285.2|109300.9|109275.9|109310.2|109285.2|109299.7|109274.7|27
1731069730000|2024-11-08 12:42:10|109305.4|109280.4|109313.2|109288.2|109314.4|109289.4|109304.7|109279.7|15
1731069740000|2024-11-08 12:42:20|109313.8|109288.8|109321.4|109296.4|109322.6|109297.6|109313.8|109288.8|23
1731069750000|2024-11-08 12:42:30|109320.6|109295.6|109318.2|109293.2|109322.1|109297.1|109318.2|109293.2|14
1731069760000|2024-11-08 12:42:40|109317.5|109292.5|109322|109297|109334.1|109309.1|109314.7|109289.7|36
1731069770000|2024-11-08 12:42:50|109321|109296|109305.6|109280.6|109321.7|109296.7|109302.4|109277.4|31
1731069780000|2024-11-08 12:43:00|109308.8|109283.8|109310|109285|109317.4|109292.4|109308.8|109283.8|27
1731069790000|2024-11-08 12:43:10|109309.5|109284.5|109302.5|109277.5|109309.5|109284.5|109302.5|109277.5|17
1731069800000|2024-11-08 12:43:20|109302.3|109277.3|109292|109267|109302.4|109277.4|109291.5|109266.5|17
1731069810000|2024-11-08 12:43:30|109291.7|109266.7|109291.6|109266.6|109295.1|109270.1|109290.1|109265.1|17
1731069820000|2024-11-08 12:43:40|109291.3|109266.3|109300.5|109275.5|109304.4|109279.4|109291.3|109266.3|20
1731069830000|2024-11-08 12:43:50|109300.3|109275.3|109299.2|109274.2|109302.4|109277.4|109298.9|109273.9|13
1731069840000|2024-11-08 12:44:00|109298.8|109273.8|109294.3|109269.3|109298.8|109273.8|109294.3|109269.3|23
1731069850000|2024-11-08 12:44:10|109294|109269|109292.5|109267.5|109296|109271|109292|109267|26
1731069860000|2024-11-08 12:44:20|109291|109266|109289.9|109264.9|109295|109270|109289.9|109264.9|25
1731069870000|2024-11-08 12:44:30|109289.8|109264.8|109290.1|109265.1|109290.6|109265.6|109289.3|109264.3|15
1731069880000|2024-11-08 12:44:40|109289.4|109264.4|109292.1|109267.1|109294.7|109269.7|109289.4|109264.4|15
1731069890000|2024-11-08 12:44:50|109292.2|109267.2|109293.8|109268.8|109300.1|109275.1|109291.2|109266.2|22
1731069900000|2024-11-08 12:45:00|109294.1|109269.1|109297.5|109272.5|109300.1|109275.1|109294.1|109269.1|24
1731069910000|2024-11-08 12:45:10|109297.8|109272.8|109292.3|109267.3|109298.5|109273.5|109292.3|109267.3|17
1731069920000|2024-11-08 12:45:20|109292.4|109267.4|109290.2|109265.2|109294.9|109269.9|109285.5|109260.5|31
1731069930000|2024-11-08 12:45:30|109290.8|109265.8|109301.7|109276.7|109304.3|109279.3|109290.8|109265.8|33
1731069940000|2024-11-08 12:45:40|109302.2|109277.2|109296.1|109271.1|109302.2|109277.2|109295.6|109270.6|27
1731069950000|2024-11-08 12:45:50|109296.6|109271.6|109302.8|109277.8|109309.2|109284.2|109296.6|109271.6|36
1731069960000|2024-11-08 12:46:00|109303.2|109278.2|109287.7|109262.7|109303.2|109278.2|109286.8|109261.8|24
1731069970000|2024-11-08 12:46:10|109287.6|109262.6|109275.1|109250.1|109287.8|109262.8|109272.2|109247.2|36
1731069980000|2024-11-08 12:46:20|109274.5|109249.5|109280.9|109255.9|109280.9|109255.9|109272.2|109247.2|21
1731069990000|2024-11-08 12:46:30|109279.9|109254.9|109275.4|109250.4|109280.7|109255.7|109275.4|109250.4|26
1731070000000|2024-11-08 12:46:40|109275.2|109250.2|109277.3|109252.3|109277.7|109252.7|109270.8|109245.8|28
1731070010000|2024-11-08 12:46:50|109277.7|109252.7|109284.6|109259.6|109289|109264|109277.6|109252.6|28
1731070020000|2024-11-08 12:47:00|109284.4|109259.4|109276.6|109251.6|109284.4|109259.4|109274.2|109249.2|30
1731070030000|2024-11-08 12:47:10|109277.2|109252.2|109278.3|109253.3|109278.5|109253.5|109276|109251|24
1731070040000|2024-11-08 12:47:20|109278.6|109253.6|109284.9|109259.9|109286.8|109261.8|109277.4|109252.4|32
1731070050000|2024-11-08 12:47:30|109284.7|109259.7|109290.5|109265.5|109290.5|109265.5|109283.7|109258.7|27
1731070060000|2024-11-08 12:47:40|109290.4|109265.4|109279.8|109254.8|109290.4|109265.4|109279.8|109254.8|19
1731070070000|2024-11-08 12:47:50|109279.7|109254.7|109291.9|109266.9|109291.9|109266.9|109278|109253|22
1731070080000|2024-11-08 12:48:00|109293.4|109268.4|109283.2|109258.2|109298.7|109273.7|109282.7|109257.7|36
1731070090000|2024-11-08 12:48:10|109282.2|109257.2|109282|109257|109282.2|109257.2|109279.8|109254.8|17
1731070100000|2024-11-08 12:48:20|109281.7|109256.7|109283.7|109258.7|109288.4|109263.4|109281.7|109256.7|21
1731070110000|2024-11-08 12:48:30|109284.1|109259.1|109291.8|109266.8|109293.8|109268.8|109283.8|109258.8|32
1731070120000|2024-11-08 12:48:40|109292.1|109267.1|109276.9|109251.9|109292.1|109267.1|109276.9|109251.9|28
1731070130000|2024-11-08 12:48:50|109277.3|109252.3|109269.6|109244.6|109277.3|109252.3|109268.7|109243.7|24
1731070140000|2024-11-08 12:49:00|109267.4|109242.4|109267.3|109242.3|109267.4|109242.4|109265.9|109240.9|18
1731070150000|2024-11-08 12:49:10|109266.9|109241.9|109275|109250|109275.3|109250.3|109266.4|109241.4|18
1731070160000|2024-11-08 12:49:20|109275.1|109250.1|109287.8|109262.8|109288.2|109263.2|109275.1|109250.1|23
1731070170000|2024-11-08 12:49:30|109287.9|109262.9|109275.9|109250.9|109288.1|109263.1|109271.9|109246.9|25
1731070180000|2024-11-08 12:49:40|109278.2|109253.2|109266.5|109241.5|109281.2|109256.2|109263.6|109238.6|27
1731070190000|2024-11-08 12:49:50|109266.6|109241.6|109259.6|109234.6|109269.3|109244.3|109259.6|109234.6|26
1731070200000|2024-11-08 12:50:00|109258.3|109233.3|109255.1|109230.1|109259.3|109234.3|109255.1|109230.1|26
1731070210000|2024-11-08 12:50:10|109255|109230|109242.8|109217.8|109257.3|109232.3|109242.6|109217.6|34
1731070220000|2024-11-08 12:50:20|109242.4|109217.4|109235.7|109210.7|109246|109221|109235.5|109210.5|23
1731070230000|2024-11-08 12:50:30|109236.2|109211.2|109226.3|109201.3|109238.7|109213.7|109226|109201|28
1731070240000|2024-11-08 12:50:40|109226.8|109201.8|109237.4|109212.4|109238.1|109213.1|109224.7|109199.7|28
1731070250000|2024-11-08 12:50:50|109237.5|109212.5|109241.8|109216.8|109241.8|109216.8|109228.7|109203.7|34
1731070260000|2024-11-08 12:51:00|109241.6|109216.6|109235.6|109210.6|109245.7|109220.7|109225.9|109200.9|41
1731070270000|2024-11-08 12:51:10|109237|109212|109224.5|109199.5|109237.5|109212.5|109224.3|109199.3|38
1731070280000|2024-11-08 12:51:20|109225.1|109200.1|109212.5|109187.5|109225.9|109200.9|109212.2|109187.2|33
1731070290000|2024-11-08 12:51:30|109213.2|109188.2|109216.4|109191.4|109216.4|109191.4|109212.5|109187.5|26
1731070300000|2024-11-08 12:51:40|109217.2|109192.2|109228.2|109203.2|109233.8|109208.8|109217|109192|23
1731070310000|2024-11-08 12:51:50|109228.5|109203.5|109245.3|109220.3|109247.1|109222.1|109228.5|109203.5|35
1731070320000|2024-11-08 12:52:00|109246.7|109221.7|109258|109233|109268.5|109243.5|109245.3|109220.3|43
1731070330000|2024-11-08 12:52:10|109256.7|109231.7|109255.9|109230.9|109259.2|109234.2|109254.1|109229.1|28
1731070340000|2024-11-08 12:52:20|109256.4|109231.4|109271.1|109246.1|109272.2|109247.2|109256.4|109231.4|37
1731070350000|2024-11-08 12:52:30|109271.6|109246.6|109270|109245|109274|109249|109265.6|109240.6|30
1731070360000|2024-11-08 12:52:40|109270.4|109245.4|109269.4|109244.4|109271.6|109246.6|109266.9|109241.9|32
1731070370000|2024-11-08 12:52:50|109269.7|109244.7|109281.4|109256.4|109281.4|109256.4|109263.3|109238.3|34
1731070380000|2024-11-08 12:53:00|109281.2|109256.2|109277.4|109252.4|109291.3|109266.3|109276.9|109251.9|40
1731070390000|2024-11-08 12:53:10|109277.8|109252.8|109280.5|109255.5|109290.3|109265.3|109277.8|109252.8|38
1731070400000|2024-11-08 12:53:20|109280.3|109255.3|109297.7|109272.7|109301.1|109276.1|109279.9|109254.9|42
1731070410000|2024-11-08 12:53:30|109297.5|109272.5|109299.5|109274.5|109300.1|109275.1|109286.5|109261.5|47
1731070420000|2024-11-08 12:53:40|109300|109275|109293.6|109268.6|109302.3|109277.3|109290.6|109265.6|41
1731070430000|2024-11-08 12:53:50|109293.2|109268.2|109292.9|109267.9|109293.5|109268.5|109278.9|109253.9|36
1731070440000|2024-11-08 12:54:00|109292.4|109267.4|109304.1|109254.1|109304.1|109273.8|109264.9|109239.9|48
1731070450000|2024-11-08 12:54:10|109303.8|109253.8|109298.9|109273.9|109306.8|109274.2|109279.3|109253.8|33
1731070460000|2024-11-08 12:54:20|109298|109273|109289.5|109264.5|109304|109279|109289.3|109264.3|26
1731070470000|2024-11-08 12:54:30|109288.9|109263.9|109291.5|109266.5|109298.8|109273.8|109288.9|109263.9|33
1731070480000|2024-11-08 12:54:40|109289.9|109264.9|109292.1|109267.1|109292.6|109267.6|109280.6|109255.6|46
1731070490000|2024-11-08 12:54:50|109292.2|109267.2|109284.9|109259.9|109292.4|109267.4|109277.3|109252.3|33
1731070500000|2024-11-08 12:55:00|109285.9|109260.9|109267.9|109242.9|109289.3|109264.3|109265.9|109240.9|38
1731070510000|2024-11-08 12:55:10|109268.4|109243.4|109249.3|109224.3|109268.6|109243.6|109248.6|109223.6|30
1731070520000|2024-11-08 12:55:20|109248.7|109223.7|109247.5|109222.5|109249.2|109224.2|109246.6|109221.6|25
1731070530000|2024-11-08 12:55:30|109245.8|109220.8|109245.2|109220.2|109251.4|109226.4|109242.9|109217.9|36
1731070540000|2024-11-08 12:55:40|109244.4|109219.4|109237|109212|109244.4|109219.4|109230.6|109205.6|29
1731070550000|2024-11-08 12:55:50|109238.1|109213.1|109249.5|109224.5|109249.5|109224.5|109234.7|109209.7|31
1731070560000|2024-11-08 12:56:00|109250.4|109225.4|109248.6|109223.6|109251.2|109226.2|109241.6|109216.6|37
1731070570000|2024-11-08 12:56:10|109249.4|109224.4|109242|109217|109251.3|109226.3|109239.6|109214.6|28
1731070580000|2024-11-08 12:56:20|109244.5|109219.5|109257.9|109232.9|109261.2|109236.2|109244.5|109219.5|30
1731070590000|2024-11-08 12:56:30|109257.8|109232.8|109256.4|109231.4|109260.5|109235.5|109256.4|109231.4|21
1731070600000|2024-11-08 12:56:40|109255.5|109230.5|109261.1|109236.1|109263.6|109238.6|109255.5|109230.5|29
1731070610000|2024-11-08 12:56:50|109260.2|109235.2|109254.3|109229.3|109260.8|109235.8|109253.6|109228.6|16
1731070620000|2024-11-08 12:57:00|109254|109229|109228.3|109203.3|109254|109229|109225.8|109200.8|41
1731070630000|2024-11-08 12:57:10|109227.8|109202.8|109223.3|109198.3|109228.6|109203.6|109223.3|109198.3|33
1731070640000|2024-11-08 12:57:20|109223.8|109198.8|109224.6|109199.6|109227.7|109202.7|109222|109197|33
1731070650000|2024-11-08 12:57:30|109226|109201|109229|109204|109229.3|109204.3|109220.8|109195.8|36
1731070660000|2024-11-08 12:57:40|109228.7|109203.7|109242.8|109217.8|109247|109222|109228.4|109203.4|44
1731070670000|2024-11-08 12:57:50|109243.2|109218.2|109257.8|109232.8|109261.2|109236.2|109243.2|109218.2|34
1731070680000|2024-11-08 12:58:00|109258.6|109233.6|109260.8|109235.8|109261.7|109236.7|109254.5|109229.5|21
1731070690000|2024-11-08 12:58:10|109260|109235|109260.3|109235.3|109262.2|109237.2|109254|109229|25
1731070700000|2024-11-08 12:58:20|109260.6|109235.6|109258|109233|109262.7|109237.7|109255.1|109230.1|35
1731070710000|2024-11-08 12:58:30|109257.6|109232.6|109274.3|109249.3|109274.6|109249.6|109257.6|109232.6|25
1731070720000|2024-11-08 12:58:40|109274.6|109249.6|109270.4|109245.4|109275|109250|109265.8|109240.8|18
1731070730000|2024-11-08 12:58:50|109269.9|109244.9|109270.8|109245.8|109271.2|109246.2|109265.8|109240.8|30
1731070740000|2024-11-08 12:59:00|109268.9|109243.9|109269.9|109244.9|109275.8|109250.8|109266.9|109241.9|26
1731070750000|2024-11-08 12:59:10|109270.2|109245.2|109276.3|109251.3|109280.3|109255.3|109270.2|109245.2|27
1731070760000|2024-11-08 12:59:20|109277|109252|109275.3|109250.3|109278.9|109253.9|109271|109246|25
1731070770000|2024-11-08 12:59:30|109275.9|109250.9|109272.7|109247.7|109275.9|109250.9|109271.3|109246.3|18
1731070780000|2024-11-08 12:59:40|109272.4|109247.4|109265.7|109240.7|109272.9|109247.9|109258.6|109233.6|38
1731070790000|2024-11-08 12:59:50|109265.2|109240.2|109267.8|109242.8|109268.4|109243.4|109263.5|109238.5|17
1731070800000|2024-11-08 13:00:00|109268|109243|109312.1|109287.1|109312.8|109287.8|109268|109243|55
1731070810000|2024-11-08 13:00:10|109309.7|109284.7|109314.3|109289.3|109314.9|109289.9|109305.2|109280.2|41
1731070820000|2024-11-08 13:00:20|109314.1|109289.1|109318.2|109293.2|109320|109295|109314.1|109289.1|28
1731070830000|2024-11-08 13:00:30|109318.6|109293.6|109312.4|109287.4|109320.1|109295.1|109312.4|109287.4|28
1731070840000|2024-11-08 13:00:40|109312.5|109287.5|109315.6|109290.6|109322|109297|109312.2|109287.2|36
1731070850000|2024-11-08 13:00:50|109315.5|109290.5|109322.3|109297.3|109322.9|109297.9|109315.5|109290.5|30
1731070860000|2024-11-08 13:01:00|109321.3|109296.3|109329|109304|109329|109304|109320.8|109295.8|30
1731070870000|2024-11-08 13:01:10|109326.1|109301.1|109322.9|109297.9|109328.5|109303.5|109321.2|109296.2|30
1731070880000|2024-11-08 13:01:20|109322.6|109297.6|109321.1|109296.1|109324.6|109299.6|109319.5|109294.5|27
1731070890000|2024-11-08 13:01:30|109320.9|109295.9|109325.5|109300.5|109329.4|109304.4|109320.8|109295.8|29
1731070900000|2024-11-08 13:01:40|109325.4|109300.4|109328|109303|109329.1|109304.1|109325.4|109300.4|21
1731070910000|2024-11-08 13:01:50|109327.7|109302.7|109319.2|109294.2|109328.2|109303.2|109319.2|109294.2|26
1731070920000|2024-11-08 13:02:00|109318.8|109293.8|109303.5|109278.5|109321.3|109296.3|109303.5|109278.5|29
1731070930000|2024-11-08 13:02:10|109303.4|109278.4|109302.1|109277.1|109305.6|109280.6|109301.3|109276.3|22
1731070940000|2024-11-08 13:02:20|109301.8|109276.8|109296.8|109271.8|109302.1|109277.1|109293.7|109268.7|32
1731070950000|2024-11-08 13:02:30|109297.3|109272.3|109309.5|109284.5|109310.3|109285.3|109292.2|109267.2|32
1731070960000|2024-11-08 13:02:40|109309.2|109284.2|109302.1|109277.1|109312|109287|109302.1|109277.1|25
1731070970000|2024-11-08 13:02:50|109301.6|109276.6|109342.4|109292.4|109352.4|109310.9|109297.8|109272.8|32
1731070980000|2024-11-08 13:03:00|109342.8|109292.8|109341.6|109316.6|109356|109320.5|109335.6|109292.4|42
1731070990000|2024-11-08 13:03:10|109342.5|109317.5|109341.3|109316.3|109344.8|109319.8|109340.5|109315.5|29
1731071000000|2024-11-08 13:03:20|109342.4|109317.4|109337.5|109312.5|109342.4|109317.4|109337.1|109312.1|22
1731071010000|2024-11-08 13:03:30|109337.9|109312.9|109332.5|109307.5|109338.9|109313.9|109331.5|109306.5|21
1731071020000|2024-11-08 13:03:40|109332.7|109307.7|109331.8|109306.8|109333.1|109308.1|109331.8|109306.8|16
1731071030000|2024-11-08 13:03:50|109331.9|109306.9|109337.6|109312.6|109341.6|109316.6|109331|109306|30
1731071040000|2024-11-08 13:04:00|109337.8|109312.8|109339.7|109314.7|109339.7|109314.7|109334.7|109309.7|27
1731071050000|2024-11-08 13:04:10|109340.1|109315.1|109345.7|109320.7|109345.7|109320.7|109340.1|109315.1|13
1731071060000|2024-11-08 13:04:20|109346.2|109321.2|109351.4|109326.4|109351.4|109326.4|109344.5|109319.5|30
1731071070000|2024-11-08 13:04:30|109352|109327|109348.2|109323.2|109352|109327|109346.8|109321.8|20
1731071080000|2024-11-08 13:04:40|109348.8|109323.8|109339.9|109314.9|109350.3|109325.3|109338.3|109313.3|31
1731071090000|2024-11-08 13:04:50|109339.1|109314.1|109309.2|109284.2|109339.1|109314.1|109306.5|109281.5|23
1731071100000|2024-11-08 13:05:00|109308.8|109283.8|109319.4|109294.4|109345.9|109320.9|109308.8|109283.8|40
1731071110000|2024-11-08 13:05:10|109319.2|109294.2|109322|109297|109322.8|109297.8|109319.2|109294.2|10
1731071120000|2024-11-08 13:05:20|109321.8|109296.8|109315.4|109290.4|109321.8|109296.8|109314.3|109289.3|19
1731071130000|2024-11-08 13:05:30|109315.6|109290.6|109321.5|109296.5|109324.6|109299.6|109314.4|109289.4|24
1731071140000|2024-11-08 13:05:40|109321.2|109296.2|109316.6|109291.6|109324.2|109299.2|109316.6|109291.6|16
1731071150000|2024-11-08 13:05:50|109316.2|109291.2|109315|109290|109316.3|109291.3|109314.9|109289.9|10
1731071160000|2024-11-08 13:06:00|109314|109289|109302.9|109277.9|109314|109289|109301.4|109276.4|20
1731071170000|2024-11-08 13:06:10|109303.2|109278.2|109319.6|109294.6|109320.3|109295.3|109302.9|109277.9|22
1731071180000|2024-11-08 13:06:20|109319.9|109294.9|109332.1|109307.1|109332.6|109307.6|109319.6|109294.6|29
1731071190000|2024-11-08 13:06:30|109332|109307|109333.3|109308.3|109334.2|109309.2|109332|109307|15
1731071200000|2024-11-08 13:06:40|109332.8|109307.8|109344.5|109319.5|109344.5|109319.5|109327.9|109302.9|27
1731071210000|2024-11-08 13:06:50|109344.3|109319.3|109331.5|109306.5|109344.3|109319.3|109330.6|109305.6|23
1731071220000|2024-11-08 13:07:00|109331.1|109306.1|109312.3|109287.3|109331.1|109306.1|109309.5|109284.5|21
1731071230000|2024-11-08 13:07:10|109312.6|109287.6|109312|109287|109313.1|109288.1|109310.9|109285.9|15
1731071240000|2024-11-08 13:07:20|109311.8|109286.8|109311.7|109286.7|109312.2|109287.2|109309|109284|13
1731071250000|2024-11-08 13:07:30|109311.5|109286.5|109311|109286|109311.7|109286.7|109304.4|109279.4|21
1731071260000|2024-11-08 13:07:40|109311.3|109286.3|109316.5|109291.5|109316.5|109291.5|109310.6|109285.6|20
1731071270000|2024-11-08 13:07:50|109316.6|109291.6|109309.3|109284.3|109319|109294|109305.2|109280.2|25
1731071280000|2024-11-08 13:08:00|109309.1|109284.1|109303.9|109278.9|109309.1|109284.1|109301.9|109276.9|27
1731071290000|2024-11-08 13:08:10|109303.5|109278.5|109298.8|109273.8|109303.9|109278.9|109294.6|109269.6|22
1731071300000|2024-11-08 13:08:20|109299|109274|109303.6|109278.6|109303.8|109278.8|109298.8|109273.8|14
1731071310000|2024-11-08 13:08:30|109305|109280|109310.2|109285.2|109311.8|109286.8|109304.6|109279.6|22
1731071320000|2024-11-08 13:08:40|109309.6|109284.6|109305.2|109280.2|109309.6|109284.6|109300.7|109275.7|21
1731071330000|2024-11-08 13:08:50|109305|109280|109298|109273|109305|109280|109295.8|109270.8|30
1731071340000|2024-11-08 13:09:00|109298.2|109273.2|109293.1|109268.1|109298.8|109273.8|109293.1|109268.1|19
1731071350000|2024-11-08 13:09:10|109293|109268|109309.5|109284.5|109309.6|109284.6|109292.7|109267.7|32
1731071360000|2024-11-08 13:09:20|109308.3|109283.3|109309.1|109284.1|109309.8|109284.8|109306.8|109281.8|25
1731071370000|2024-11-08 13:09:30|109309.6|109284.6|109309.4|109284.4|109310.8|109285.8|109309.4|109284.4|7
1731071380000|2024-11-08 13:09:40|109309.3|109284.3|109305.4|109280.4|109309.3|109284.3|109304.9|109279.9|13
1731071390000|2024-11-08 13:09:50|109304.1|109279.1|109305.6|109280.6|109306.3|109281.3|109304.1|109279.1|16
1731071400000|2024-11-08 13:10:00|109305|109280|109314.5|109289.5|109314.9|109289.9|109304|109279|26
1731071410000|2024-11-08 13:10:10|109315.3|109290.3|109317.1|109292.1|109323.8|109298.8|109314.5|109289.5|24
1731071420000|2024-11-08 13:10:20|109317.7|109292.7|109319|109294|109319.1|109294.1|109317.4|109292.4|17
1731071430000|2024-11-08 13:10:30|109318.9|109293.9|109326.1|109301.1|109326.6|109301.6|109318.9|109293.9|29
1731071440000|2024-11-08 13:10:40|109326.4|109301.4|109327.3|109302.3|109329.2|109304.2|109326.4|109301.4|27
1731071450000|2024-11-08 13:10:50|109327.8|109302.8|109342.7|109317.7|109342.7|109317.7|109327.8|109302.8|30
1731071460000|2024-11-08 13:11:00|109343.1|109318.1|109340|109315|109343.1|109318.1|109339.5|109314.5|22
1731071470000|2024-11-08 13:11:10|109340.2|109315.2|109358.5|109333.5|109358.8|109333.8|109337.8|109312.8|36
1731071480000|2024-11-08 13:11:20|109358.8|109333.8|109376.2|109351.2|109376.5|109351.5|109358.8|109333.8|40
1731071490000|2024-11-08 13:11:30|109376.4|109351.4|109377.5|109352.5|109381.9|109356.9|109375.2|109350.2|33
1731071500000|2024-11-08 13:11:40|109376.5|109351.5|109381.2|109356.2|109381.2|109356.2|109376|109351|25
1731071510000|2024-11-08 13:11:50|109381|109356|109377.2|109352.2|109385.1|109360.1|109377.2|109352.2|26
1731071520000|2024-11-08 13:12:00|109377.3|109352.3|109391.9|109366.9|109392.4|109367.4|109377.2|109352.2|37
1731071530000|2024-11-08 13:12:10|109392.4|109367.4|109394.1|109369.1|109395.6|109370.6|109391.9|109366.9|19
1731071540000|2024-11-08 13:12:20|109393.2|109368.2|109393.7|109368.7|109394.6|109369.6|109383.5|109358.5|31
1731071550000|2024-11-08 13:12:30|109394.1|109369.1|109430.5|109405.5|109430.6|109405.6|109383.4|109358.4|41
1731071560000|2024-11-08 13:12:40|109430.7|109405.7|109435.5|109410.5|109436|109411|109430.7|109405.7|25
1731071570000|2024-11-08 13:12:50|109435.2|109410.2|109441.1|109416.1|109441.1|109416.1|109433.1|109408.1|25
1731071580000|2024-11-08 13:13:00|109441.5|109416.5|109439.6|109414.6|109442.3|109417.3|109439.2|109414.2|25
1731071590000|2024-11-08 13:13:10|109438.9|109413.9|109439|109414|109440.3|109415.3|109436.5|109411.5|28
1731071600000|2024-11-08 13:13:20|109438.4|109413.4|109440.7|109415.7|109440.8|109415.8|109438.4|109413.4|12
1731071610000|2024-11-08 13:13:30|109440.6|109415.6|109438.3|109413.3|109450.6|109425.6|109437.6|109412.6|32
1731071620000|2024-11-08 13:13:40|109438.2|109413.2|109433.3|109408.3|109438.2|109413.2|109433.1|109408.1|19
1731071630000|2024-11-08 13:13:50|109433.5|109408.5|109450.2|109425.2|109450.2|109425.2|109432.6|109407.6|30
1731071640000|2024-11-08 13:14:00|109450|109425|109450.1|109425.1|109456.5|109431.5|109444.9|109419.9|40
1731071650000|2024-11-08 13:14:10|109450.3|109425.3|109463.8|109438.8|109463.8|109438.8|109443.1|109418.1|37
1731071660000|2024-11-08 13:14:20|109463.5|109438.5|109470.2|109445.2|109470.2|109445.2|109462.6|109437.6|22
1731071670000|2024-11-08 13:14:30|109469.9|109444.9|109470.7|109445.7|109471.5|109446.5|109467|109442|36
1731071680000|2024-11-08 13:14:40|109472.1|109447.1|109472.2|109447.2|109477.3|109452.3|109469|109444|30
1731071690000|2024-11-08 13:14:50|109471.9|109446.9|109466.6|109441.6|109473.8|109448.8|109464.9|109439.9|36
1731071700000|2024-11-08 13:15:00|109466.2|109441.2|109490.1|109465.1|109490.6|109465.6|109457.4|109432.4|54
1731071710000|2024-11-08 13:15:10|109490.7|109465.7|109492.2|109467.2|109500.6|109475.6|109490.7|109465.7|42
1731071720000|2024-11-08 13:15:20|109491.6|109466.6|109491|109466|109493.4|109468.4|109490.4|109465.4|21
1731071730000|2024-11-08 13:15:30|109490.5|109465.5|109487.2|109462.2|109490.6|109465.6|109487.2|109462.2|19
1731071740000|2024-11-08 13:15:40|109487.3|109462.3|109488.6|109463.6|109488.6|109463.6|109483.8|109458.8|19
1731071750000|2024-11-08 13:15:50|109488.7|109463.7|109484.9|109459.9|109488.7|109463.7|109482.9|109457.9|21
1731071760000|2024-11-08 13:16:00|109485|109460|109452.2|109402.2|109485|109460|109448|109398|44
1731071770000|2024-11-08 13:16:10|109452.4|109402.4|109465.1|109415.1|109472.7|109422.7|109451.9|109401.9|50
1731071780000|2024-11-08 13:16:20|109464.9|109414.9|109466|109416|109466|109416|109462.2|109412.2|36
1731071790000|2024-11-08 13:16:30|109466.5|109416.5|109477|109427|109477|109427|109465.7|109415.7|38
1731071800000|2024-11-08 13:16:40|109476.8|109426.8|109463.7|109438.7|109477.4|109438.7|109458.1|109426.8|31
1731071810000|2024-11-08 13:16:50|109463.5|109438.5|109461.2|109436.2|109463.5|109438.5|109461.2|109436.2|21
1731071820000|2024-11-08 13:17:00|109461|109436|109437.8|109412.8|109461|109436|109435.8|109410.8|39
1731071830000|2024-11-08 13:17:10|109437.7|109412.7|109455.4|109430.4|109455.4|109430.4|109436.7|109411.7|33
1731071840000|2024-11-08 13:17:20|109453.9|109428.9|109433.6|109383.6|109461.3|109431|109416.8|109366.8|59
1731071850000|2024-11-08 13:17:30|109435.4|109385.4|109398.1|109348.1|109435.4|109385.4|109393.6|109343.6|40
1731071860000|2024-11-08 13:17:40|109397.6|109347.6|109398.9|109348.9|109404.1|109354.1|109397.1|109347.1|22
1731071870000|2024-11-08 13:17:50|109399|109349|109375.9|109350.9|109402|109366.4|109375.8|109349|22
1731071880000|2024-11-08 13:18:00|109374.5|109349.5|109367|109342|109376.1|109351.1|109367|109342|24
1731071890000|2024-11-08 13:18:10|109367.7|109342.7|109366.5|109341.5|109368.8|109343.8|109364.1|109339.1|31
1731071900000|2024-11-08 13:18:20|109365.6|109340.6|109364.8|109339.8|109375.3|109350.3|109362.6|109337.6|28
1731071910000|2024-11-08 13:18:30|109365|109340|109348.3|109323.3|109365.5|109340.5|109340.9|109315.9|32
1731071920000|2024-11-08 13:18:40|109348.5|109323.5|109347.7|109322.7|109348.8|109323.8|109347.7|109322.7|17
1731071930000|2024-11-08 13:18:50|109345.2|109320.2|109340.5|109315.5|109345.2|109320.2|109339.9|109314.9|20
1731071940000|2024-11-08 13:19:00|109341.6|109316.6|109349.8|109324.8|109353.1|109328.1|109341|109316|25
1731071950000|2024-11-08 13:19:10|109349.6|109324.6|109359.1|109334.1|109359.1|109334.1|109349.1|109324.1|29
1731071960000|2024-11-08 13:19:20|109358.8|109333.8|109375.9|109350.9|109375.9|109350.9|109358.1|109333.1|28
1731071970000|2024-11-08 13:19:30|109378.6|109353.6|109371|109346|109380.6|109355.6|109370.6|109345.6|26
1731071980000|2024-11-08 13:19:40|109370.6|109345.6|109364.5|109339.5|109370.6|109345.6|109363.7|109338.7|21
1731071990000|2024-11-08 13:19:50|109364.4|109339.4|109371.1|109346.1|109372.8|109347.8|109364.4|109339.4|31
1731072000000|2024-11-08 13:20:00|109371.7|109346.7|109384.6|109359.6|109386.9|109361.9|109371.7|109346.7|47
1731072010000|2024-11-08 13:20:10|109382.9|109357.9|109400.3|109375.3|109400.3|109375.3|109379.3|109354.3|27
1731072020000|2024-11-08 13:20:20|109400.5|109375.5|109417.6|109392.6|109424.1|109399.1|109400.5|109375.5|38
1731072030000|2024-11-08 13:20:30|109418.1|109393.1|109430.9|109405.9|109433.6|109408.6|109408.7|109383.7|42
1731072040000|2024-11-08 13:20:40|109430.7|109405.7|109430.1|109405.1|109431.9|109406.9|109426.8|109401.8|29
1731072050000|2024-11-08 13:20:50|109429.3|109404.3|109418.9|109393.9|109431.8|109406.8|109413.4|109388.4|26
1731072060000|2024-11-08 13:21:00|109419.6|109394.6|109427.9|109402.9|109437.2|109412.2|109419.5|109394.5|30
1731072070000|2024-11-08 13:21:10|109427.6|109402.6|109433.4|109408.4|109433.7|109408.7|109424.4|109399.4|19
1731072080000|2024-11-08 13:21:20|109433.2|109408.2|109433.3|109408.3|109433.3|109408.3|109429.2|109404.2|11
1731072090000|2024-11-08 13:21:30|109433.4|109408.4|109479.6|109429.6|109479.6|109429.6|109425.5|109400.5|39
1731072100000|2024-11-08 13:21:40|109479.5|109429.5|109476.3|109426.3|109481.4|109431.4|109465.7|109415.7|28
1731072110000|2024-11-08 13:21:50|109476.9|109426.9|109487.3|109437.3|109488.9|109438.9|109475.6|109425.6|42
1731072120000|2024-11-08 13:22:00|109487.9|109437.9|109485.9|109435.9|109495.3|109445.3|109485.9|109435.9|28
1731072130000|2024-11-08 13:22:10|109485.7|109435.7|109489|109439|109489|109439|109485.6|109435.6|20
1731072140000|2024-11-08 13:22:20|109489.4|109439.4|109503.9|109453.9|109508.5|109458.5|109489.4|109439.4|35
1731072150000|2024-11-08 13:22:30|109504.9|109454.9|109521.1|109471.1|109521.2|109471.2|109497.8|109447.8|37
1731072160000|2024-11-08 13:22:40|109520.9|109470.9|109521.6|109471.6|109524.7|109474.7|109518.4|109468.4|32
1731072170000|2024-11-08 13:22:50|109522.8|109472.8|109519.6|109469.6|109526.8|109476.8|109516.7|109466.7|50
1731072180000|2024-11-08 13:23:00|109520.5|109470.5|109517.3|109467.3|109528.5|109478.5|109514.2|109464.2|36
1731072190000|2024-11-08 13:23:10|109516.6|109466.6|109511.9|109461.9|109523.1|109473.1|109511.9|109461.9|34
1731072200000|2024-11-08 13:23:20|109511.7|109461.7|109504.2|109454.2|109513.2|109463.2|109504.2|109454.2|34
1731072210000|2024-11-08 13:23:30|109504.4|109454.4|109497.1|109472.1|109510.3|109472.1|109497.1|109454.3|21
1731072220000|2024-11-08 13:23:40|109497.4|109472.4|109501|109476|109504.9|109479.9|109497.4|109472.4|29
1731072230000|2024-11-08 13:23:50|109500.6|109475.6|109512.7|109487.7|109513.7|109488.7|109500.6|109475.6|32
1731072240000|2024-11-08 13:24:00|109513|109488|109512.7|109487.7|109513.9|109488.9|109508.4|109483.4|35
1731072250000|2024-11-08 13:24:10|109512.3|109487.3|109514.6|109489.6|109514.8|109489.8|109508.6|109483.6|28
1731072260000|2024-11-08 13:24:20|109514.7|109489.7|109511.4|109486.4|109514.7|109489.7|109510.5|109485.5|21
1731072270000|2024-11-08 13:24:30|109511.7|109486.7|109509.5|109484.5|109511.7|109486.7|109502.4|109477.4|29
1731072280000|2024-11-08 13:24:40|109509.1|109484.1|109512.7|109487.7|109512.7|109487.7|109506.1|109481.1|20
1731072290000|2024-11-08 13:24:50|109513.4|109488.4|109508.2|109483.2|109513.6|109488.6|109507.7|109482.7|29
1731072300000|2024-11-08 13:25:00|109507.7|109482.7|109500.7|109475.7|109513.7|109488.7|109497.3|109472.3|44
1731072310000|2024-11-08 13:25:10|109500.9|109475.9|109499.2|109474.2|109504.4|109479.4|109499.2|109474.2|26
1731072320000|2024-11-08 13:25:20|109499.6|109474.6|109500.1|109475.1|109500.1|109475.1|109497.2|109472.2|19
1731072330000|2024-11-08 13:25:30|109500.4|109475.4|109506.5|109481.5|109507.2|109482.2|109500.4|109475.4|30
1731072340000|2024-11-08 13:25:40|109506.7|109481.7|109506|109481|109510.6|109485.6|109505.7|109480.7|36
1731072350000|2024-11-08 13:25:50|109505.5|109480.5|109502.6|109477.6|109506.3|109481.3|109501.1|109476.1|28
1731072360000|2024-11-08 13:26:00|109502.8|109477.8|109502.1|109477.1|109504.9|109479.9|109501.4|109476.4|21
1731072370000|2024-11-08 13:26:10|109502.2|109477.2|109499.4|109474.4|109503.2|109478.2|109498.2|109473.2|18
1731072380000|2024-11-08 13:26:20|109499.1|109474.1|109500.3|109475.3|109502.8|109477.8|109498.9|109473.9|21
1731072390000|2024-11-08 13:26:30|109500.4|109475.4|109500.4|109475.4|109500.4|109475.4|109499.9|109474.9|8
1731072400000|2024-11-08 13:26:40|109499.5|109474.5|109504.1|109479.1|109509.3|109484.3|109499.5|109474.5|33
1731072410000|2024-11-08 13:26:50|109503.9|109478.9|109505.2|109480.2|109509.1|109484.1|109503.6|109478.6|32
1731072420000|2024-11-08 13:27:00|109506.1|109481.1|109505.1|109480.1|109507.3|109482.3|109504.6|109479.6|14
1731072430000|2024-11-08 13:27:10|109505.4|109480.4|109504.3|109479.3|109506.8|109481.8|109504.3|109479.3|24
1731072440000|2024-11-08 13:27:20|109504.2|109479.2|109504.2|109479.2|109508.7|109483.7|109501.5|109476.5|35
1731072450000|2024-11-08 13:27:30|109504.6|109479.6|109508.4|109483.4|109509.8|109484.8|109503.1|109478.1|49
1731072460000|2024-11-08 13:27:40|109507.7|109482.7|109503.4|109478.4|109508.7|109483.7|109503.3|109478.3|39
1731072470000|2024-11-08 13:27:50|109503.1|109478.1|109501.8|109476.8|109503.4|109478.4|109500.8|109475.8|27
1731072480000|2024-11-08 13:28:00|109501.6|109476.6|109510|109485|109513.7|109488.7|109501.6|109476.6|38
1731072490000|2024-11-08 13:28:10|109510.1|109485.1|109506.8|109481.8|109510.3|109485.3|109503.1|109478.1|13
1731072500000|2024-11-08 13:28:20|109506.4|109481.4|109512.2|109462.2|109519.8|109481.9|109506.4|109462.2|23
1731072510000|2024-11-08 13:28:30|109511.8|109461.8|109512.7|109462.7|109513.2|109463.2|109507.4|109457.4|14
1731072520000|2024-11-08 13:28:40|109511.7|109461.7|109506.2|109456.2|109513.9|109463.9|109506.2|109456.2|27
1731072530000|2024-11-08 13:28:50|109506.4|109456.4|109514.6|109464.6|109518.9|109468.9|109506.4|109456.4|26
1731072540000|2024-11-08 13:29:00|109513.6|109463.6|109512.9|109462.9|109518.1|109468.1|109505.3|109455.3|49
1731072550000|2024-11-08 13:29:10|109513.1|109463.1|109501.5|109476.5|109513.1|109476.5|109495.6|109462.6|32
1731072560000|2024-11-08 13:29:20|109500.7|109475.7|109508.4|109483.4|109509.7|109484.7|109500.7|109475.7|20
1731072570000|2024-11-08 13:29:30|109508.5|109483.5|109507.7|109482.7|109509|109484|109507.7|109482.7|12
1731072580000|2024-11-08 13:29:40|109507.6|109482.6|109505.9|109480.9|109507.9|109482.9|109505|109480|23
1731072590000|2024-11-08 13:29:50|109506|109481|109520.8|109470.8|109525.8|109481.4|109505.9|109468.4|28
1731072600000|2024-11-08 13:30:00|109521.6|109471.6|109546.6|109496.6|109550.2|109500.2|109521.6|109471.6|57
1731072610000|2024-11-08 13:30:10|109548.2|109498.2|109539.1|109514.1|109548.2|109514.1|109533.2|109493.8|45
1731072620000|2024-11-08 13:30:20|109537.5|109512.5|109561.7|109536.7|109568.8|109539|109534.9|109497.4|52
1731072630000|2024-11-08 13:30:30|109561.6|109536.6|109557.9|109507.9|109570.2|109540.7|109556.9|109506.9|48
1731072640000|2024-11-08 13:30:40|109559.4|109509.4|109553.4|109503.4|109563|109513|109552.6|109502.6|35
1731072650000|2024-11-08 13:30:50|109552.9|109502.9|109556.6|109506.6|109556.7|109506.7|109551.3|109501.3|33
1731072660000|2024-11-08 13:31:00|109556.8|109506.8|109575.6|109525.6|109580.2|109530.2|109552.9|109502.9|50
1731072670000|2024-11-08 13:31:10|109575.8|109525.8|109574.4|109524.4|109578.1|109528.1|109573|109523|18
1731072680000|2024-11-08 13:31:20|109573.3|109523.3|109579.5|109529.5|109582|109532|109573.2|109523.2|30
1731072690000|2024-11-08 13:31:30|109581.6|109531.6|109585.5|109535.5|109586.6|109536.6|109578.9|109528.9|25
1731072700000|2024-11-08 13:31:40|109586.2|109536.2|109598.4|109548.4|109609.3|109559.3|109581|109531|63
1731072710000|2024-11-08 13:31:50|109599.5|109549.5|109596.2|109546.2|109602.3|109552.3|109595|109545|29
1731072720000|2024-11-08 13:32:00|109595.4|109545.4|109632.7|109582.7|109632.7|109582.7|109595.4|109545.4|48
1731072730000|2024-11-08 13:32:10|109632.8|109582.8|109625.3|109575.3|109638.6|109588.6|109625|109575|52
1731072740000|2024-11-08 13:32:20|109625.1|109575.1|109614|109564|109625.9|109575.9|109614|109564|41
1731072750000|2024-11-08 13:32:30|109615.5|109565.5|109620.6|109570.6|109620.6|109570.6|109613.6|109563.6|28
1731072760000|2024-11-08 13:32:40|109620.4|109570.4|109630.6|109580.6|109638.5|109588.5|109620.4|109570.4|40
1731072770000|2024-11-08 13:32:50|109630.7|109580.7|109606.4|109556.4|109630.7|109580.7|109605.4|109555.4|30
1731072780000|2024-11-08 13:33:00|109603.6|109553.6|109612.5|109562.5|109614.5|109564.5|109594.3|109544.3|48
1731072790000|2024-11-08 13:33:10|109612.4|109562.4|109604.5|109579.5|109615.7|109582.4|109604|109559.2|32
1731072800000|2024-11-08 13:33:20|109605|109580|109616|109591|109616.9|109591.9|109604.5|109579.5|24
1731072810000|2024-11-08 13:33:30|109614.3|109589.3|109612|109587|109616.4|109591.4|109612|109587|23
1731072820000|2024-11-08 13:33:40|109612.6|109587.6|109613.3|109588.3|109613.7|109588.7|109607.7|109582.7|23
1731072830000|2024-11-08 13:33:50|109613.7|109588.7|109626.2|109601.2|109631.5|109606.5|109613.7|109588.7|34
1731072840000|2024-11-08 13:34:00|109626.1|109601.1|109627.1|109602.1|109628.8|109603.8|109623.4|109598.4|26
1731072850000|2024-11-08 13:34:10|109627.6|109602.6|109631.7|109606.7|109637.7|109612.7|109627.6|109602.6|21
1731072860000|2024-11-08 13:34:20|109631.5|109606.5|109634.6|109609.6|109639.9|109614.9|109631.5|109606.5|20
1731072870000|2024-11-08 13:34:30|109634.2|109609.2|109649.6|109624.6|109655.5|109630.5|109633.9|109608.9|48
1731072880000|2024-11-08 13:34:40|109648.6|109623.6|109668.1|109643.1|109668.6|109643.6|109639.7|109614.7|40
1731072890000|2024-11-08 13:34:50|109668.3|109643.3|109671|109646|109672.7|109647.7|109663.8|109638.8|33
1731072900000|2024-11-08 13:35:00|109670.2|109645.2|109671.7|109646.7|109681.3|109656.3|109668.3|109643.3|36
1731072910000|2024-11-08 13:35:10|109670.6|109645.6|109674.7|109649.7|109678.8|109653.8|109667.6|109642.6|36
1731072920000|2024-11-08 13:35:20|109674.2|109649.2|109669.7|109644.7|109674.4|109649.4|109668.8|109643.8|19
1731072930000|2024-11-08 13:35:30|109669|109644|109675.6|109650.6|109676.3|109651.3|109668.9|109643.9|25
1731072940000|2024-11-08 13:35:40|109676|109651|109676.4|109651.4|109677.8|109652.8|109674.9|109649.9|22
1731072950000|2024-11-08 13:35:50|109676|109651|109682.3|109657.3|109685.4|109660.4|109674.4|109649.4|25
1731072960000|2024-11-08 13:36:00|109682.1|109657.1|109683.3|109658.3|109686.8|109661.8|109680.7|109655.7|23
1731072970000|2024-11-08 13:36:10|109683|109658|109700.6|109675.6|109700.6|109675.6|109683|109658|37
1731072980000|2024-11-08 13:36:20|109700.8|109675.8|109700.7|109675.7|109707.9|109682.9|109693.8|109668.8|44
1731072990000|2024-11-08 13:36:30|109700|109675|109707.1|109682.1|109709.8|109684.8|109697.8|109672.8|40
1731073000000|2024-11-08 13:36:40|109707|109682|109713.7|109688.7|109717.5|109692.5|109707|109682|45
1731073010000|2024-11-08 13:36:50|109714.6|109689.6|109720.1|109695.1|109720.1|109695.1|109709.7|109684.7|27
1731073020000|2024-11-08 13:37:00|109719.2|109694.2|109726.2|109701.2|109735.7|109710.7|109718.3|109693.3|38
1731073030000|2024-11-08 13:37:10|109726.7|109701.7|109735.4|109710.4|109741|109716|109726.5|109701.5|49
1731073040000|2024-11-08 13:37:20|109738.5|109713.5|109715.9|109690.9|109738.5|109713.5|109715.1|109690.1|51
1731073050000|2024-11-08 13:37:30|109715.7|109690.7|109710.9|109685.9|109721.2|109696.2|109706.4|109681.4|39
1731073060000|2024-11-08 13:37:40|109710|109685|109688.4|109663.4|109713.7|109688.7|109687.9|109662.9|36
1731073070000|2024-11-08 13:37:50|109688.7|109663.7|109695.1|109670.1|109696.5|109671.5|109682.4|109657.4|55
1731073080000|2024-11-08 13:38:00|109692.8|109667.8|109709.2|109684.2|109709.2|109684.2|109692.8|109667.8|30
1731073090000|2024-11-08 13:38:10|109709.9|109684.9|109716.2|109691.2|109719.2|109694.2|109699.5|109674.5|43
1731073100000|2024-11-08 13:38:20|109716.6|109691.6|109727.2|109702.2|109728|109703|109716.6|109691.6|26
1731073110000|2024-11-08 13:38:30|109727.6|109702.6|109734.2|109709.2|109734.8|109709.8|109727.6|109702.6|25
1731073120000|2024-11-08 13:38:40|109734.5|109709.5|109748.8|109723.8|109755|109730|109734.5|109709.5|33
1731073130000|2024-11-08 13:38:50|109749.1|109724.1|109760.9|109735.9|109761.3|109736.3|109749.1|109724.1|29
1731073140000|2024-11-08 13:39:00|109762.6|109737.6|109748.8|109723.8|109762.6|109737.6|109747.1|109722.1|32
1731073150000|2024-11-08 13:39:10|109749.3|109724.3|109749.7|109724.7|109751.2|109726.2|109745.8|109720.8|27
1731073160000|2024-11-08 13:39:20|109749.9|109724.9|109753.4|109728.4|109754|109729|109749.9|109724.9|21
1731073170000|2024-11-08 13:39:30|109753.6|109728.6|109756|109731|109756|109731|109753.5|109728.5|15
1731073180000|2024-11-08 13:39:40|109756.3|109731.3|109754|109729|109756.3|109731.3|109750.6|109725.6|16
1731073190000|2024-11-08 13:39:50|109754.5|109729.5|109763.1|109738.1|109763.1|109738.1|109754.5|109729.5|17
1731073200000|2024-11-08 13:40:00|109762.2|109737.2|109756.4|109731.4|109762.7|109737.7|109756.4|109731.4|16
1731073210000|2024-11-08 13:40:10|109756.1|109731.1|109755.7|109730.7|109756.4|109731.4|109747.4|109722.4|28
1731073220000|2024-11-08 13:40:20|109755.4|109730.4|109751.2|109726.2|109755.5|109730.5|109747.6|109722.6|19
1731073230000|2024-11-08 13:40:30|109752.5|109727.5|109742.2|109717.2|109753.3|109728.3|109741.9|109716.9|20
1731073240000|2024-11-08 13:40:40|109745.6|109720.6|109743.6|109718.6|109758.1|109733.1|109743.6|109718.6|26
1731073250000|2024-11-08 13:40:50|109743.1|109718.1|109749.6|109724.6|109749.6|109724.6|109742|109717|18
1731073260000|2024-11-08 13:41:00|109750.4|109725.4|109744.5|109719.5|109755.1|109730.1|109744.5|109719.5|13
1731073270000|2024-11-08 13:41:10|109744.8|109719.8|109734.4|109709.4|109744.9|109719.9|109734.4|109709.4|17
1731073280000|2024-11-08 13:41:20|109734.5|109709.5|109745|109720|109746.5|109721.5|109734.3|109709.3|26
1731073290000|2024-11-08 13:41:30|109743.4|109718.4|109756.4|109731.4|109756.6|109731.6|109742.7|109717.7|22
1731073300000|2024-11-08 13:41:40|109756.3|109731.3|109760.3|109735.3|109761.3|109736.3|109753.2|109728.2|17
1731073310000|2024-11-08 13:41:50|109761.1|109736.1|109763.9|109738.9|109766|109741|109760.3|109735.3|24
1731073320000|2024-11-08 13:42:00|109763.8|109738.8|109763|109738|109767|109742|109762.7|109737.7|20
1731073330000|2024-11-08 13:42:10|109764.3|109739.3|109775.2|109750.2|109781.2|109756.2|109764.3|109739.3|19
1731073340000|2024-11-08 13:42:20|109775.5|109750.5|109773.9|109748.9|109775.9|109750.9|109771.1|109746.1|20
1731073350000|2024-11-08 13:42:30|109773.7|109748.7|109742.4|109717.4|109773.7|109748.7|109737.8|109712.8|38
1731073360000|2024-11-08 13:42:40|109742.6|109717.6|109744.2|109719.2|109745.3|109720.3|109742.6|109717.6|17
1731073370000|2024-11-08 13:42:50|109744.4|109719.4|109732.4|109707.4|109745.6|109720.6|109732.2|109707.2|26
1731073380000|2024-11-08 13:43:00|109734.4|109709.4|109728|109703|109734.4|109709.4|109719|109694|28
1731073390000|2024-11-08 13:43:10|109728.8|109703.8|109726.5|109701.5|109731.7|109706.7|109724.4|109699.4|28
1731073400000|2024-11-08 13:43:20|109726.9|109701.9|109722.5|109697.5|109727.5|109702.5|109722.5|109697.5|21
1731073410000|2024-11-08 13:43:30|109721.4|109696.4|109726.8|109701.8|109728.8|109703.8|109721.4|109696.4|22
1731073420000|2024-11-08 13:43:40|109726.5|109701.5|109730.3|109705.3|109730.3|109705.3|109719.5|109694.5|33
1731073430000|2024-11-08 13:43:50|109729.8|109704.8|109725|109700|109731|109706|109722.7|109697.7|22
1731073440000|2024-11-08 13:44:00|109725.5|109700.5|109720.3|109695.3|109730.4|109705.4|109720.1|109695.1|34
1731073450000|2024-11-08 13:44:10|109720.5|109695.5|109712.5|109687.5|109721.6|109696.6|109711.4|109686.4|41
1731073460000|2024-11-08 13:44:20|109712.3|109687.3|109712.1|109687.1|109713.6|109688.6|109706|109681|25
1731073470000|2024-11-08 13:44:30|109713.6|109688.6|109714|109689|109715.4|109690.4|109710.8|109685.8|23
1731073480000|2024-11-08 13:44:40|109714.9|109689.9|109717.5|109692.5|109718.1|109693.1|109714.5|109689.5|27
1731073490000|2024-11-08 13:44:50|109717.2|109692.2|109704.8|109679.8|109717.2|109692.2|109704.8|109679.8|25
1731073500000|2024-11-08 13:45:00|109705.1|109680.1|109701.7|109676.7|109715.2|109690.2|109697.8|109672.8|41
1731073510000|2024-11-08 13:45:10|109702.2|109677.2|109710.7|109685.7|109717.9|109692.9|109699.9|109674.9|37
1731073520000|2024-11-08 13:45:20|109710.6|109685.6|109701|109676|109734.8|109709.8|109700.2|109675.2|45
1731073530000|2024-11-08 13:45:30|109703.5|109678.5|109715.8|109690.8|109715.8|109690.8|109703.5|109678.5|35
1731073540000|2024-11-08 13:45:40|109716.6|109691.6|109720.2|109695.2|109721.6|109696.6|109715.4|109690.4|28
1731073550000|2024-11-08 13:45:50|109719.9|109694.9|109720.5|109695.5|109723.5|109698.5|109717|109692|32
1731073560000|2024-11-08 13:46:00|109719.8|109694.8|109714.7|109689.7|109719.8|109694.8|109707.6|109682.6|41
1731073570000|2024-11-08 13:46:10|109715.3|109690.3|109721.9|109696.9|109722.7|109697.7|109713.6|109688.6|26
1731073580000|2024-11-08 13:46:20|109722|109697|109716.8|109691.8|109723.1|109698.1|109716.8|109691.8|22
1731073590000|2024-11-08 13:46:30|109715.7|109690.7|109714.4|109689.4|109717.6|109692.6|109712.7|109687.7|33
1731073600000|2024-11-08 13:46:40|109715.3|109690.3|109717.5|109692.5|109723.2|109698.2|109715.3|109690.3|25
1731073610000|2024-11-08 13:46:50|109717.3|109692.3|109710|109685|109717.3|109692.3|109710|109685|24
1731073620000|2024-11-08 13:47:00|109709.8|109684.8|109702.9|109677.9|109709.8|109684.8|109701.5|109676.5|26
1731073630000|2024-11-08 13:47:10|109702.8|109677.8|109716.1|109691.1|109716.9|109691.9|109702.8|109677.8|31
1731073640000|2024-11-08 13:47:20|109713.6|109688.6|109723.9|109698.9|109732.3|109707.3|109712.9|109687.9|47
1731073650000|2024-11-08 13:47:30|109724.5|109699.5|109723.1|109698.1|109724.5|109699.5|109714.7|109689.7|32
1731073660000|2024-11-08 13:47:40|109724|109699|109731.4|109706.4|109732|109707|109724|109699|28
1731073670000|2024-11-08 13:47:50|109731.7|109706.7|109737.5|109712.5|109738.6|109713.6|109731.7|109706.7|18
1731073680000|2024-11-08 13:48:00|109737.7|109712.7|109749.4|109724.4|109754.3|109729.3|109737.4|109712.4|31
1731073690000|2024-11-08 13:48:10|109749.1|109724.1|109750.6|109725.6|109753|109728|109743|109718|24
1731073700000|2024-11-08 13:48:20|109750.3|109725.3|109755.7|109730.7|109762.1|109737.1|109748.5|109723.5|25
1731073710000|2024-11-08 13:48:30|109755.9|109730.9|109765.6|109740.6|109765.7|109740.7|109755.9|109730.9|32
1731073720000|2024-11-08 13:48:40|109765.9|109740.9|109766.8|109741.8|109767.8|109742.8|109763.4|109738.4|22
1731073730000|2024-11-08 13:48:50|109766.5|109741.5|109758.1|109733.1|109766.5|109741.5|109756.5|109731.5|25
1731073740000|2024-11-08 13:49:00|109757.4|109732.4|109739.6|109714.6|109767.9|109742.9|109738.7|109713.7|41
1731073750000|2024-11-08 13:49:10|109739.8|109714.8|109735.9|109710.9|109740.1|109715.1|109735.9|109710.9|16
1731073760000|2024-11-08 13:49:20|109736.4|109711.4|109739.6|109714.6|109742.4|109717.4|109735.7|109710.7|20
1731073770000|2024-11-08 13:49:30|109740.8|109715.8|109745.2|109720.2|109745.7|109720.7|109740.8|109715.8|29
1731073780000|2024-11-08 13:49:40|109744.8|109719.8|109739.9|109714.9|109746.5|109721.5|109738.6|109713.6|32
1731073790000|2024-11-08 13:49:50|109740.3|109715.3|109738.6|109713.6|109741.2|109716.2|109737.6|109712.6|16
1731073800000|2024-11-08 13:50:00|109738.5|109713.5|109742.3|109717.3|109742.3|109717.3|109735.5|109710.5|20
1731073810000|2024-11-08 13:50:10|109742.1|109717.1|109740.2|109715.2|109749.6|109724.6|109740.2|109715.2|30
1731073820000|2024-11-08 13:50:20|109740.6|109715.6|109712.4|109687.4|109740.6|109715.6|109706.1|109681.1|33
1731073830000|2024-11-08 13:50:30|109712.6|109687.6|109716.1|109691.1|109716.1|109691.1|109712.3|109687.3|18
1731073840000|2024-11-08 13:50:40|109715.2|109690.2|109708.9|109683.9|109715.2|109690.2|109708.3|109683.3|28
1731073850000|2024-11-08 13:50:50|109708.6|109683.6|109701.7|109676.7|109709.7|109684.7|109701.6|109676.6|29
1731073860000|2024-11-08 13:51:00|109701.9|109676.9|109710.7|109685.7|109713.3|109688.3|109701.9|109676.9|24
1731073870000|2024-11-08 13:51:10|109709.8|109684.8|109691|109666|109710.1|109685.1|109689.9|109664.9|29
1731073880000|2024-11-08 13:51:20|109691.8|109666.8|109688.5|109663.5|109695.3|109670.3|109688.1|109663.1|23
1731073890000|2024-11-08 13:51:30|109689.7|109664.7|109670.4|109645.4|109691.2|109666.2|109667.7|109642.7|36
1731073900000|2024-11-08 13:51:40|109670.9|109645.9|109678.2|109653.2|109681.8|109656.8|109670.9|109645.9|24
1731073910000|2024-11-08 13:51:50|109677.7|109652.7|109687.8|109662.8|109688.9|109663.9|109676.6|109651.6|32
1731073920000|2024-11-08 13:52:00|109685.8|109660.8|109687.6|109662.6|109692.6|109667.6|109682.4|109657.4|33
1731073930000|2024-11-08 13:52:10|109683.3|109658.3|109662.5|109637.5|109684.1|109659.1|109662.5|109637.5|45
1731073940000|2024-11-08 13:52:20|109662.2|109637.2|109655.9|109630.9|109664.3|109639.3|109649.4|109624.4|41
1731073950000|2024-11-08 13:52:30|109656.2|109631.2|109642.8|109617.8|109656.2|109631.2|109640.5|109615.5|41
1731073960000|2024-11-08 13:52:40|109642.4|109617.4|109634|109609|109642.8|109617.8|109633.1|109608.1|27
1731073970000|2024-11-08 13:52:50|109633.4|109608.4|109621.4|109596.4|109634.1|109609.1|109621.4|109596.4|34
1731073980000|2024-11-08 13:53:00|109620.9|109595.9|109617.5|109592.5|109620.9|109595.9|109602.2|109577.2|49
1731073990000|2024-11-08 13:53:10|109617.7|109592.7|109637.7|109612.7|109641.3|109616.3|109617.7|109592.7|45
1731074000000|2024-11-08 13:53:20|109638|109613|109660.3|109635.3|109663.3|109638.3|109638|109613|31
1731074010000|2024-11-08 13:53:30|109660.1|109635.1|109649.6|109624.6|109660.1|109635.1|109649.6|109624.6|30
1731074020000|2024-11-08 13:53:40|109648.4|109623.4|109635.9|109610.9|109648.4|109623.4|109635.9|109610.9|29
1731074030000|2024-11-08 13:53:50|109636.3|109611.3|109635.3|109610.3|109636.3|109611.3|109630.9|109605.9|30
1731074040000|2024-11-08 13:54:00|109633.8|109608.8|109630|109605|109637.4|109612.4|109620.6|109595.6|45
1731074050000|2024-11-08 13:54:10|109629.7|109604.7|109616.4|109591.4|109631.2|109606.2|109616.4|109591.4|29
1731074060000|2024-11-08 13:54:20|109616.8|109591.8|109611.4|109586.4|109616.8|109591.8|109607.4|109582.4|35
1731074070000|2024-11-08 13:54:30|109611.1|109586.1|109625.1|109600.1|109625.7|109600.7|109611.1|109586.1|34
1731074080000|2024-11-08 13:54:40|109626|109601|109617.6|109592.6|109635.5|109610.5|109617.2|109592.2|44
1731074090000|2024-11-08 13:54:50|109617.9|109592.9|109617.4|109592.4|109617.9|109592.9|109615.6|109590.6|22
1731074100000|2024-11-08 13:55:00|109617|109592|109622.6|109597.6|109625.2|109600.2|109614.5|109589.5|35
1731074110000|2024-11-08 13:55:10|109622.8|109597.8|109645|109620|109645|109620|109622.1|109597.1|39
1731074120000|2024-11-08 13:55:20|109645.6|109620.6|109661.1|109636.1|109668.2|109643.2|109641.1|109616.1|39
1731074130000|2024-11-08 13:55:30|109661|109636|109662.9|109637.9|109663.8|109638.8|109657.7|109632.7|33
1731074140000|2024-11-08 13:55:40|109662.6|109637.6|109675|109650|109680.9|109655.9|109662.5|109637.5|35
1731074150000|2024-11-08 13:55:50|109675.9|109650.9|109691.5|109666.5|109695.1|109670.1|109673.1|109648.1|37
1731074160000|2024-11-08 13:56:00|109690|109665|109711.1|109686.1|109711.3|109686.3|109689.4|109664.4|34
1731074170000|2024-11-08 13:56:10|109710.4|109685.4|109696.7|109671.7|109712.9|109687.9|109696.7|109671.7|27
1731074180000|2024-11-08 13:56:20|109694.2|109669.2|109670.4|109645.4|109694.2|109669.2|109670.4|109645.4|43
1731074190000|2024-11-08 13:56:30|109670.2|109645.2|109672|109647|109672|109647|109665.5|109640.5|34
1731074200000|2024-11-08 13:56:40|109671.9|109646.9|109667.6|109642.6|109672|109647|109662.7|109637.7|31
1731074210000|2024-11-08 13:56:50|109665.3|109640.3|109674.6|109649.6|109678.4|109653.4|109665.3|109640.3|37
1731074220000|2024-11-08 13:57:00|109676.3|109651.3|109675.4|109650.4|109679.8|109654.8|109671.4|109646.4|23
1731074230000|2024-11-08 13:57:10|109675.6|109650.6|109675|109650|109675.6|109650.6|109674.2|109649.2|19
1731074240000|2024-11-08 13:57:20|109674.5|109649.5|109687.7|109662.7|109688.9|109663.9|109669.4|109644.4|30
1731074250000|2024-11-08 13:57:30|109687.3|109662.3|109673.6|109648.6|109687.3|109662.3|109665.3|109640.3|38
1731074260000|2024-11-08 13:57:40|109672.4|109647.4|109662.6|109637.6|109672.4|109647.4|109662.4|109637.4|38
1731074270000|2024-11-08 13:57:50|109662.5|109637.5|109673.9|109648.9|109673.9|109648.9|109661.9|109636.9|31
1731074280000|2024-11-08 13:58:00|109673.5|109648.5|109682.3|109657.3|109687.5|109662.5|109673.4|109648.4|26
1731074290000|2024-11-08 13:58:10|109682.1|109657.1|109698.8|109673.8|109700.9|109675.9|109680.9|109655.9|28
1731074300000|2024-11-08 13:58:20|109699.6|109674.6|109700.4|109675.4|109708.6|109683.6|109699.6|109674.6|31
1731074310000|2024-11-08 13:58:30|109700.8|109675.8|109696.3|109671.3|109702.2|109677.2|109696.3|109671.3|28
1731074320000|2024-11-08 13:58:40|109696.7|109671.7|109692.9|109667.9|109696.7|109671.7|109690.4|109665.4|26
1731074330000|2024-11-08 13:58:50|109693.3|109668.3|109686.4|109661.4|109694.4|109669.4|109684.8|109659.8|23
1731074340000|2024-11-08 13:59:00|109688.1|109663.1|109695|109670|109695|109670|109681.7|109656.7|20
1731074350000|2024-11-08 13:59:10|109694.8|109669.8|109706.1|109681.1|109706.9|109681.9|109694.8|109669.8|27
1731074360000|2024-11-08 13:59:20|109705.7|109680.7|109710.1|109685.1|109711.6|109686.6|109705.5|109680.5|28
1731074370000|2024-11-08 13:59:30|109710.4|109685.4|109712.3|109687.3|109714.1|109689.1|109710.1|109685.1|27
1731074380000|2024-11-08 13:59:40|109711.5|109686.5|109714.3|109689.3|109718|109693|109708.9|109683.9|22
1731074390000|2024-11-08 13:59:50|109714.8|109689.8|109716|109691|109718.6|109693.6|109709.7|109684.7|33
1731074400000|2024-11-08 14:00:00|109716.5|109691.5|109728.6|109703.6|109729.5|109704.5|109716.5|109691.5|37
1731074410000|2024-11-08 14:00:10|109728.2|109703.2|109720.7|109695.7|109728.4|109703.4|109720.7|109695.7|35
1731074420000|2024-11-08 14:00:20|109718|109693|109725.7|109700.7|109725.7|109700.7|109715|109690|25
1731074430000|2024-11-08 14:00:30|109726|109701|109727|109702|109729.1|109704.1|109724.3|109699.3|30
1731074440000|2024-11-08 14:00:40|109727.9|109702.9|109723.3|109698.3|109729|109704|109723.2|109698.2|18
1731074450000|2024-11-08 14:00:50|109723.4|109698.4|109725.1|109700.1|109728.4|109703.4|109723.2|109698.2|30
1731074460000|2024-11-08 14:01:00|109724.9|109699.9|109712.7|109687.7|109724.9|109699.9|109707.4|109682.4|34
1731074470000|2024-11-08 14:01:10|109712.5|109687.5|109716.2|109691.2|109718.4|109693.4|109711.8|109686.8|21
1731074480000|2024-11-08 14:01:20|109716|109691|109719.7|109694.7|109721.1|109696.1|109715.3|109690.3|18
1731074490000|2024-11-08 14:01:30|109716.8|109691.8|109712|109687|109717.4|109692.4|109711.8|109686.8|21
1731074500000|2024-11-08 14:01:40|109711.7|109686.7|109697.6|109672.6|109712.6|109687.6|109697|109672|29
1731074510000|2024-11-08 14:01:50|109696.7|109671.7|109694|109669|109702.2|109677.2|109694|109669|23
1731074520000|2024-11-08 14:02:00|109693.2|109668.2|109669|109644|109693.2|109668.2|109666.9|109641.9|33
1731074530000|2024-11-08 14:02:10|109668.9|109643.9|109662|109637|109668.9|109643.9|109657|109632|25
1731074540000|2024-11-08 14:02:20|109662.1|109637.1|109675.2|109650.2|109679.5|109654.5|109660.7|109635.7|29
1731074550000|2024-11-08 14:02:30|109675.8|109650.8|109691.2|109666.2|109691.2|109666.2|109675.5|109650.5|23
1731074560000|2024-11-08 14:02:40|109690.5|109665.5|109689.9|109664.9|109693.3|109668.3|109686.8|109661.8|27
1731074570000|2024-11-08 14:02:50|109689.7|109664.7|109666.2|109641.2|109690.5|109665.5|109663.9|109638.9|23
1731074580000|2024-11-08 14:03:00|109666|109641|109661|109636|109666.2|109641.2|109660.6|109635.6|26
1731074590000|2024-11-08 14:03:10|109660.9|109635.9|109658.5|109633.5|109668.8|109643.8|109657.9|109632.9|28
1731074600000|2024-11-08 14:03:20|109656.8|109631.8|109658.5|109633.5|109658.5|109633.5|109641|109616|32
1731074610000|2024-11-08 14:03:30|109657.8|109632.8|109629.7|109604.7|109657.8|109632.8|109628.9|109603.9|28
1731074620000|2024-11-08 14:03:40|109629.5|109604.5|109621.4|109596.4|109630.8|109605.8|109621|109596|49
1731074630000|2024-11-08 14:03:50|109619.5|109594.5|109617.6|109592.6|109621.1|109596.1|109604.7|109579.7|37
1731074640000|2024-11-08 14:04:00|109618.1|109593.1|109617.2|109592.2|109618.1|109593.1|109611.9|109586.9|39
1731074650000|2024-11-08 14:04:10|109617.8|109592.8|109614.7|109589.7|109624.9|109599.9|109614.7|109589.7|35
1731074660000|2024-11-08 14:04:20|109615.3|109590.3|109629|109604|109629.2|109604.2|109614.7|109589.7|37
1731074670000|2024-11-08 14:04:30|109628.2|109603.2|109627.6|109602.6|109631.1|109606.1|109619.9|109594.9|35
1731074680000|2024-11-08 14:04:40|109628.6|109603.6|109642.4|109617.4|109645.2|109620.2|109628|109603|40
1731074690000|2024-11-08 14:04:50|109641.2|109616.2|109648.5|109623.5|109649.5|109624.5|109639.6|109614.6|33
1731074700000|2024-11-08 14:05:00|109648.1|109623.1|109657.6|109632.6|109657.6|109632.6|109646.5|109621.5|31
1731074710000|2024-11-08 14:05:10|109658.4|109633.4|109661.4|109636.4|109668|109643|109658.4|109633.4|36
1731074720000|2024-11-08 14:05:20|109661|109636|109652.7|109627.7|109661|109636|109650.3|109625.3|32
1731074730000|2024-11-08 14:05:30|109651.8|109626.8|109648|109623|109651.8|109626.8|109646.2|109621.2|25
1731074740000|2024-11-08 14:05:40|109647.7|109622.7|109634.8|109609.8|109647.7|109622.7|109624.6|109599.6|47
1731074750000|2024-11-08 14:05:50|109635.2|109610.2|109628.9|109603.9|109635.2|109610.2|109626.9|109601.9|18
1731074760000|2024-11-08 14:06:00|109629.6|109604.6|109629.7|109604.7|109631.4|109606.4|109628.9|109603.9|19
1731074770000|2024-11-08 14:06:10|109629.4|109604.4|109635.6|109610.6|109645.7|109620.7|109629.3|109604.3|39
1731074780000|2024-11-08 14:06:20|109635.4|109610.4|109630.8|109605.8|109635.4|109610.4|109626|109601|27
1731074790000|2024-11-08 14:06:30|109630.4|109605.4|109627.7|109602.7|109636.9|109611.9|109627.7|109602.7|37
1731074800000|2024-11-08 14:06:40|109627.9|109602.9|109614.4|109589.4|109628.5|109603.5|109613.2|109588.2|38
1731074810000|2024-11-08 14:06:50|109614.3|109589.3|109611.9|109586.9|109614.3|109589.3|109604.8|109579.8|36
1731074820000|2024-11-08 14:07:00|109613|109588|109619.8|109594.8|109622.7|109597.7|109613|109588|23
1731074830000|2024-11-08 14:07:10|109620.5|109595.5|109627.8|109602.8|109631.4|109606.4|109620.5|109595.5|33
1731074840000|2024-11-08 14:07:20|109628.1|109603.1|109639|109614|109640|109615|109628.1|109603.1|36
1731074850000|2024-11-08 14:07:30|109640|109615|109638.6|109613.6|109643.7|109618.7|109633.3|109608.3|30
1731074860000|2024-11-08 14:07:40|109638.4|109613.4|109638.5|109613.5|109639.4|109614.4|109633.3|109608.3|28
1731074870000|2024-11-08 14:07:50|109637.7|109612.7|109629.7|109604.7|109637.7|109612.7|109627.5|109602.5|37
1731074880000|2024-11-08 14:08:00|109630.3|109605.3|109627.9|109602.9|109633.9|109608.9|109626.1|109601.1|31
1731074890000|2024-11-08 14:08:10|109627.6|109602.6|109622.2|109597.2|109627.6|109602.6|109619.5|109594.5|23
1731074900000|2024-11-08 14:08:20|109622.4|109597.4|109616.6|109591.6|109626.2|109601.2|109611.6|109586.6|27
1731074910000|2024-11-08 14:08:30|109616.3|109591.3|109598.2|109573.2|109616.3|109591.3|109595.1|109570.1|25
1731074920000|2024-11-08 14:08:40|109598.9|109573.9|109606.3|109581.3|109609.9|109584.9|109598.8|109573.8|27
1731074930000|2024-11-08 14:08:50|109605.7|109580.7|109601.6|109576.6|109606.6|109581.6|109596.7|109571.7|36
1731074940000|2024-11-08 14:09:00|109601.1|109576.1|109612.6|109587.6|109612.8|109587.8|109600.6|109575.6|34
1731074950000|2024-11-08 14:09:10|109613.9|109588.9|109605.6|109580.6|109615.4|109590.4|109605.6|109580.6|29
1731074960000|2024-11-08 14:09:20|109605.2|109580.2|109611.3|109586.3|109613.1|109588.1|109596.8|109571.8|32
1731074970000|2024-11-08 14:09:30|109611.5|109586.5|109634.6|109609.6|109637.4|109612.4|109611.5|109586.5|45
1731074980000|2024-11-08 14:09:40|109634.5|109609.5|109634|109609|109634.5|109609.5|109627.3|109602.3|29
1731074990000|2024-11-08 14:09:50|109634.2|109609.2|109634|109609|109642.8|109617.8|109633.8|109608.8|33
1731075000000|2024-11-08 14:10:00|109634.4|109609.4|109627.5|109602.5|109634.5|109609.5|109627|109602|36
1731075010000|2024-11-08 14:10:10|109627.9|109602.9|109633.1|109608.1|109635.3|109610.3|109627.9|109602.9|29
1731075020000|2024-11-08 14:10:20|109633.6|109608.6|109646.8|109621.8|109647.7|109622.7|109632.9|109607.9|21
1731075030000|2024-11-08 14:10:30|109678.4|109653.4|109701.5|109676.5|109705.1|109680.1|109678.4|109653.4|54
1731075040000|2024-11-08 14:10:40|109701.6|109676.6|109696|109671|109701.8|109676.8|109692.4|109667.4|28
1731075050000|2024-11-08 14:10:50|109695.8|109670.8|109688.8|109663.8|109696.6|109671.6|109687.3|109662.3|23
1731075060000|2024-11-08 14:11:00|109685.5|109660.5|109694.7|109669.7|109700.1|109675.1|109681.9|109656.9|38
1731075070000|2024-11-08 14:11:10|109694.3|109669.3|109691.1|109666.1|109694.3|109669.3|109689|109664|25
1731075080000|2024-11-08 14:11:20|109691|109666|109693.1|109668.1|109693.1|109668.1|109686.3|109661.3|24
1731075090000|2024-11-08 14:11:30|109692.8|109667.8|109692.2|109667.2|109698.8|109673.8|109692.2|109667.2|18
1731075100000|2024-11-08 14:11:40|109693.8|109668.8|109698.6|109673.6|109699.9|109674.9|109693.8|109668.8|28
1731075110000|2024-11-08 14:11:50|109698.4|109673.4|109697.9|109672.9|109700.3|109675.3|109697.5|109672.5|20
1731075120000|2024-11-08 14:12:00|109697.7|109672.7|109697.9|109672.9|109698.8|109673.8|109697.2|109672.2|14
1731075130000|2024-11-08 14:12:10|109698.3|109673.3|109700.1|109675.1|109706.4|109681.4|109696|109671|28
1731075140000|2024-11-08 14:12:20|109700.3|109675.3|109699.6|109674.6|109702.5|109677.5|109696.4|109671.4|47
1731075150000|2024-11-08 14:12:30|109700|109675|109710.1|109685.1|109710.6|109685.6|109699.6|109674.6|31
1731075160000|2024-11-08 14:12:40|109710.3|109685.3|109701.6|109676.6|109710.5|109685.5|109700.8|109675.8|31
1731075170000|2024-11-08 14:12:50|109701.9|109676.9|109701.2|109676.2|109703.1|109678.1|109698.4|109673.4|33
1731075180000|2024-11-08 14:13:00|109701.3|109676.3|109699.5|109674.5|109703.8|109678.8|109699|109674|48
1731075190000|2024-11-08 14:13:10|109699.8|109674.8|109700.9|109675.9|109701|109676|109695.6|109670.6|33
1731075200000|2024-11-08 14:13:20|109701.4|109676.4|109701.6|109676.6|109702.9|109677.9|109700.6|109675.6|23
1731075210000|2024-11-08 14:13:30|109702.5|109677.5|109710.6|109685.6|109712.1|109687.1|109700.8|109675.8|35
1731075220000|2024-11-08 14:13:40|109710.7|109685.7|109706.3|109681.3|109717.9|109692.9|109705.9|109680.9|37
1731075230000|2024-11-08 14:13:50|109706.4|109681.4|109710.8|109685.8|109712|109687|109705.8|109680.8|38
1731075240000|2024-11-08 14:14:00|109710.3|109685.3|109710.7|109685.7|109714|109689|109708|109683|35
1731075250000|2024-11-08 14:14:10|109712.5|109687.5|109738.9|109713.9|109741.6|109716.6|109711.5|109686.5|53
1731075260000|2024-11-08 14:14:20|109738.8|109713.8|109740.6|109715.6|109744.1|109719.1|109738.5|109713.5|44
1731075270000|2024-11-08 14:14:30|109740.2|109715.2|109747.1|109722.1|109752|109727|109740.2|109715.2|35
1731075280000|2024-11-08 14:14:40|109746.2|109721.2|109745.4|109695.4|109747.4|109721.2|109730.1|109693.4|46
1731075290000|2024-11-08 14:14:50|109746.8|109696.8|109732.7|109682.7|109748.7|109712.9|109717.6|109677.2|53
1731075300000|2024-11-08 14:15:00|109734.2|109684.2|109707.6|109657.6|109735.5|109687.5|109707.6|109657.6|44
1731075310000|2024-11-08 14:15:10|109707.3|109657.3|109705.7|109655.7|109709.6|109659.6|109694.3|109644.3|36
1731075320000|2024-11-08 14:15:20|109705.4|109655.4|109702.8|109652.8|109706.6|109656.6|109701.8|109651.8|33
1731075330000|2024-11-08 14:15:30|109703.8|109653.8|109726.4|109676.4|109726.4|109676.4|109703.8|109653.8|38
1731075340000|2024-11-08 14:15:40|109725.5|109675.5|109715.7|109665.7|109725.5|109675.5|109710.2|109660.2|31
1731075350000|2024-11-08 14:15:50|109716.1|109666.1|109719|109669|109719|109669|109716.1|109666.1|12
1731075360000|2024-11-08 14:16:00|109719.4|109669.4|109731.7|109681.7|109731.7|109681.7|109718.9|109668.9|34
1731075370000|2024-11-08 14:16:10|109731.4|109681.4|109710|109660|109731.4|109681.4|109709.3|109659.3|37
1731075380000|2024-11-08 14:16:20|109710.4|109660.4|109714.4|109664.4|109717.1|109667.1|109710.4|109660.4|20
1731075390000|2024-11-08 14:16:30|109713.9|109663.9|109713.6|109663.6|109718.1|109668.1|109712|109662|24
1731075400000|2024-11-08 14:16:40|109704.9|109679.9|109714.9|109689.9|109717.4|109692.4|109704.7|109679.7|29
1731075410000|2024-11-08 14:16:50|109714.7|109689.7|109720.1|109695.1|109720.2|109695.2|109712.3|109687.3|22
1731075420000|2024-11-08 14:17:00|109720|109695|109735.1|109710.1|109735.9|109710.9|109719.8|109694.8|28
1731075430000|2024-11-08 14:17:10|109730.5|109705.5|109734.2|109709.2|109734.2|109709.2|109725.9|109700.9|34
1731075440000|2024-11-08 14:17:20|109734.8|109709.8|109737.4|109712.4|109737.4|109712.4|109730.3|109705.3|26
1731075450000|2024-11-08 14:17:30|109738.4|109713.4|109746.4|109721.4|109758.6|109733.6|109738.4|109713.4|45
1731075460000|2024-11-08 14:17:40|109747|109722|109761.3|109736.3|109767.1|109742.1|109746.4|109721.4|38
1731075470000|2024-11-08 14:17:50|109761.4|109736.4|109756|109731|109768.2|109743.2|109756|109731|35
1731075480000|2024-11-08 14:18:00|109756.4|109731.4|109753.9|109728.9|109756.4|109731.4|109751.5|109726.5|25
1731075490000|2024-11-08 14:18:10|109754.1|109729.1|109748.6|109723.6|109758.6|109733.6|109747.3|109722.3|28
1731075500000|2024-11-08 14:18:20|109750.1|109725.1|109735.5|109710.5|109750.1|109725.1|109735.5|109710.5|27
1731075510000|2024-11-08 14:18:30|109735.9|109710.9|109730.8|109705.8|109739.3|109714.3|109730.8|109705.8|22
1731075520000|2024-11-08 14:18:40|109730.9|109705.9|109719|109694|109731.3|109706.3|109717.9|109692.9|45
1731075530000|2024-11-08 14:18:50|109718.6|109693.6|109736.9|109711.9|109737.9|109712.9|109718.6|109693.6|26
1731075540000|2024-11-08 14:19:00|109737.2|109712.2|109735.9|109710.9|109737.2|109712.2|109730.5|109705.5|27
1731075550000|2024-11-08 14:19:10|109736.1|109711.1|109738.7|109713.7|109739.3|109714.3|109729.7|109704.7|36
1731075560000|2024-11-08 14:19:20|109737.9|109712.9|109741.2|109716.2|109741.4|109716.4|109733.4|109708.4|41
1731075570000|2024-11-08 14:19:30|109740.1|109715.1|109746.9|109721.9|109748.1|109723.1|109740.1|109715.1|39
1731075580000|2024-11-08 14:19:40|109746.5|109721.5|109738.4|109713.4|109746.5|109721.5|109736.5|109711.5|31
1731075590000|2024-11-08 14:19:50|109738.2|109713.2|109724.8|109699.8|109740|109715|109723.6|109698.6|34
1731075600000|2024-11-08 14:20:00|109723.9|109698.9|109711.2|109686.2|109727.6|109702.6|109708.4|109683.4|29
1731075610000|2024-11-08 14:20:10|109712.3|109687.3|109723.5|109698.5|109723.5|109698.5|109712.3|109687.3|24
1731075620000|2024-11-08 14:20:20|109723.3|109698.3|109716.4|109691.4|109723.6|109698.6|109713|109688|24
1731075630000|2024-11-08 14:20:30|109715|109690|109653|109628|109715|109690|109652.8|109627.8|43
1731075640000|2024-11-08 14:20:40|109652.8|109627.8|109654.3|109629.3|109655.1|109630.1|109652.8|109627.8|17
1731075650000|2024-11-08 14:20:50|109650.2|109625.2|109650|109625|109650.6|109625.6|109649.8|109624.8|10
1731075660000|2024-11-08 14:21:00|109649.9|109624.9|109646|109621|109653|109628|109643.8|109618.8|31
1731075670000|2024-11-08 14:21:10|109644.8|109619.8|109626.8|109601.8|109644.8|109619.8|109626.8|109601.8|24
1731075680000|2024-11-08 14:21:20|109626.6|109601.6|109623.3|109598.3|109627|109602|109619.4|109594.4|25
1731075690000|2024-11-08 14:21:30|109622.8|109597.8|109638|109613|109638|109613|109619.3|109594.3|32
1731075700000|2024-11-08 14:21:40|109638.4|109613.4|109621.6|109596.6|109638.4|109613.4|109621|109596|31
1731075710000|2024-11-08 14:21:50|109616.7|109591.7|109615.1|109590.1|109616.7|109591.7|109604.7|109579.7|36
1731075720000|2024-11-08 14:22:00|109616|109591|109620.1|109595.1|109631.7|109606.7|109616|109591|38
1731075730000|2024-11-08 14:22:10|109620.4|109595.4|109608.9|109583.9|109621.4|109596.4|109608.7|109583.7|23
1731075740000|2024-11-08 14:22:20|109609.4|109584.4|109616.3|109566.3|109628|109603|109606.5|109566.3|33
1731075750000|2024-11-08 14:22:30|109614.3|109564.3|109616.3|109566.3|109617.2|109567.2|109614.3|109564.3|20
1731075760000|2024-11-08 14:22:40|109615.6|109565.6|109594.2|109544.2|109616.2|109566.2|109576|109541.4|49
1731075770000|2024-11-08 14:22:50|109594.5|109544.5|109580.9|109555.9|109594.5|109555.9|109579|109537.6|30
1731075780000|2024-11-08 14:23:00|109583.4|109558.4|109574.6|109524.6|109587.6|109562.6|109564.8|109519.9|50
1731075790000|2024-11-08 14:23:10|109574.4|109524.4|109565.4|109515.4|109574.7|109524.7|109563.3|109513.3|41
1731075800000|2024-11-08 14:23:20|109563.9|109513.9|109554.9|109504.9|109563.9|109513.9|109552.7|109502.7|25
1731075810000|2024-11-08 14:23:30|109554.4|109504.4|109549.8|109524.8|109557|109525.4|109548.6|109502.1|29
1731075820000|2024-11-08 14:23:40|109550.2|109525.2|109555|109530|109562.1|109537.1|109550.2|109525.2|32
1731075830000|2024-11-08 14:23:50|109555.3|109530.3|109556.9|109531.9|109558.7|109533.7|109554.6|109529.6|32
1731075840000|2024-11-08 14:24:00|109558.4|109533.4|109580.6|109555.6|109582.4|109555.6|109558|109531.5|41
1731075850000|2024-11-08 14:24:10|109580.4|109555.4|109576.6|109551.6|109582.2|109557.2|109575.8|109550.8|37
1731075860000|2024-11-08 14:24:20|109576.4|109551.4|109567.5|109542.5|109576.7|109551.7|109566.6|109541.6|35
1731075870000|2024-11-08 14:24:30|109567.9|109542.9|109571.4|109546.4|109578.1|109553.1|109567.9|109542.9|21
1731075880000|2024-11-08 14:24:40|109571.1|109546.1|109566.3|109541.3|109571.6|109546.6|109565.9|109540.9|23
1731075890000|2024-11-08 14:24:50|109566.5|109541.5|109565.3|109540.3|109566.5|109541.5|109564.3|109539.3|20
1731075900000|2024-11-08 14:25:00|109565|109540|109558.2|109533.2|109565|109540|109555.4|109530.4|46
1731075910000|2024-11-08 14:25:10|109558.5|109533.5|109557.5|109532.5|109561.2|109536.2|109555.5|109530.5|38
1731075920000|2024-11-08 14:25:20|109557.4|109532.4|109544.6|109519.6|109558|109533|109544.6|109519.6|37
1731075930000|2024-11-08 14:25:30|109544.8|109519.8|109529.2|109504.2|109544.8|109519.8|109529.2|109504.2|37
1731075940000|2024-11-08 14:25:40|109529|109504|109543.9|109518.9|109546.7|109521.7|109529|109504|24
1731075950000|2024-11-08 14:25:50|109543.7|109518.7|109545.1|109520.1|109550.1|109525.1|109540.8|109515.8|23
1731075960000|2024-11-08 14:26:00|109544.6|109519.6|109549.5|109524.5|109550.7|109525.7|109544.6|109519.6|7
1731075970000|2024-11-08 14:26:10|109549.3|109524.3|109545|109520|109549.3|109524.3|109542.1|109517.1|24
1731075980000|2024-11-08 14:26:20|109546.4|109521.4|109543.1|109518.1|109546.9|109521.9|109543.1|109518.1|24
1731075990000|2024-11-08 14:26:30|109542.8|109517.8|109541.6|109516.6|109543|109518|109541|109516|10
1731076000000|2024-11-08 14:26:40|109541.3|109516.3|109546.3|109521.3|109547|109522|109539.4|109514.4|21
1731076010000|2024-11-08 14:26:50|109546.1|109521.1|109551.2|109526.2|109554.5|109529.5|109546.1|109521.1|15
1731076020000|2024-11-08 14:27:00|109551.3|109526.3|109545.6|109520.6|109555.9|109530.9|109544.9|109519.9|22
1731076030000|2024-11-08 14:27:10|109544.7|109519.7|109534.5|109509.5|109544.7|109519.7|109533.9|109508.9|17
1731076040000|2024-11-08 14:27:20|109534.1|109509.1|109537.7|109512.7|109537.7|109512.7|109527.1|109502.1|24
1731076050000|2024-11-08 14:27:30|109537.3|109512.3|109532.5|109507.5|109537.3|109512.3|109531.2|109506.2|25
1731076060000|2024-11-08 14:27:40|109535.6|109510.6|109534.1|109509.1|109536.6|109511.6|109531.9|109506.9|24
1731076070000|2024-11-08 14:27:50|109533.5|109508.5|109533.7|109508.7|109535|109510|109533.1|109508.1|12
1731076080000|2024-11-08 14:28:00|109533.1|109508.1|109536|109511|109536.8|109511.8|109532.5|109507.5|30
1731076090000|2024-11-08 14:28:10|109535.6|109510.6|109537.2|109512.2|109537.4|109512.4|109530.9|109505.9|32
1731076100000|2024-11-08 14:28:20|109534.9|109509.9|109524.6|109499.6|109535.1|109510.1|109524.6|109499.6|27
1731076110000|2024-11-08 14:28:30|109524.3|109499.3|109522.3|109497.3|109524.9|109499.9|109522.1|109497.1|11
1731076120000|2024-11-08 14:28:40|109521.4|109496.4|109521.7|109496.7|109521.7|109496.7|109521|109496|8
1731076130000|2024-11-08 14:28:50|109522.4|109497.4|109526.7|109501.7|109529.3|109504.3|109522.4|109497.4|24
1731076140000|2024-11-08 14:29:00|109526.8|109501.8|109538.3|109513.3|109539.5|109514.5|109526.8|109501.8|30
1731076150000|2024-11-08 14:29:10|109538.9|109513.9|109539.4|109514.4|109539.5|109514.5|109536.4|109511.4|24
1731076160000|2024-11-08 14:29:20|109539.8|109514.8|109535.8|109510.8|109539.8|109514.8|109532.6|109507.6|16
1731076170000|2024-11-08 14:29:30|109536.1|109511.1|109534.3|109509.3|109536.6|109511.6|109534.3|109509.3|18
1731076180000|2024-11-08 14:29:40|109534.4|109509.4|109534.8|109509.8|109539.4|109514.4|109532.4|109507.4|22
1731076190000|2024-11-08 14:29:50|109534.3|109509.3|109529.8|109504.8|109534.5|109509.5|109529.4|109504.4|14
1731076200000|2024-11-08 14:30:00|109530|109505|109526.8|109501.8|109530|109505|109521.4|109496.4|28
1731076210000|2024-11-08 14:30:10|109527.3|109502.3|109528.6|109503.6|109532.6|109507.6|109525.3|109500.3|35
1731076220000|2024-11-08 14:30:20|109528.5|109503.5|109540.8|109515.8|109546.4|109521.4|109528.5|109503.5|33
1731076230000|2024-11-08 14:30:30|109541.2|109516.2|109543|109518|109545.3|109520.3|109538.9|109513.9|28
1731076240000|2024-11-08 14:30:40|109543.4|109518.4|109550.8|109525.8|109552.2|109527.2|109543.4|109518.4|17
1731076250000|2024-11-08 14:30:50|109551.1|109526.1|109553.9|109528.9|109555|109530|109550.4|109525.4|14
1731076260000|2024-11-08 14:31:00|109553.5|109528.5|109572.6|109547.6|109572.6|109547.6|109553.5|109528.5|39
1731076270000|2024-11-08 14:31:10|109573.8|109548.8|109578.1|109553.1|109585.3|109560.3|109572.8|109547.8|30
1731076280000|2024-11-08 14:31:20|109577.8|109552.8|109579.5|109554.5|109581.4|109556.4|109573.4|109548.4|35
1731076290000|2024-11-08 14:31:30|109578.9|109553.9|109589.6|109564.6|109589.6|109564.6|109577.1|109552.1|30
1731076300000|2024-11-08 14:31:40|109589.3|109564.3|109584.2|109559.2|109591.2|109566.2|109584.2|109559.2|28
1731076310000|2024-11-08 14:31:50|109584.6|109559.6|109578.9|109553.9|109584.6|109559.6|109576.2|109551.2|20
1731076320000|2024-11-08 14:32:00|109578.6|109553.6|109576|109551|109578.6|109553.6|109575.6|109550.6|18
1731076330000|2024-11-08 14:32:10|109575.5|109550.5|109558.6|109533.6|109575.5|109550.5|109558.6|109533.6|35
1731076340000|2024-11-08 14:32:20|109559.2|109534.2|109551.6|109526.6|109559.2|109534.2|109551.6|109526.6|16
1731076350000|2024-11-08 14:32:30|109551.8|109526.8|109544.4|109519.4|109551.8|109526.8|109543.9|109518.9|20
1731076360000|2024-11-08 14:32:40|109544.9|109519.9|109554|109529|109557.7|109532.7|109543.6|109518.6|41
1731076370000|2024-11-08 14:32:50|109553.7|109528.7|109563|109538|109572.1|109547.1|109553.7|109528.7|32
1731076380000|2024-11-08 14:33:00|109563.4|109538.4|109560.7|109535.7|109566.1|109541.1|109555.9|109530.9|24
1731076390000|2024-11-08 14:33:10|109561.6|109536.6|109541.8|109516.8|109562.1|109537.1|109540.9|109515.9|44
1731076400000|2024-11-08 14:33:20|109541.7|109516.7|109528.1|109503.1|109541.7|109516.7|109528.1|109503.1|32
1731076410000|2024-11-08 14:33:30|109514.2|109489.2|109510.5|109485.5|109522.5|109497.5|109508.8|109483.8|42
1731076420000|2024-11-08 14:33:40|109511.7|109486.7|109520.5|109495.5|109521.9|109496.9|109511.7|109486.7|29
1731076430000|2024-11-08 14:33:50|109520.6|109495.6|109515.2|109490.2|109524.7|109499.7|109515|109490|24
1731076440000|2024-11-08 14:34:00|109514.5|109489.5|109511|109486|109514.5|109489.5|109506.3|109481.3|36
1731076450000|2024-11-08 14:34:10|109511.4|109486.4|109514.8|109489.8|109514.8|109489.8|109510.4|109485.4|22
1731076460000|2024-11-08 14:34:20|109515.3|109490.3|109525.8|109500.8|109525.8|109500.8|109515.3|109490.3|24
1731076470000|2024-11-08 14:34:30|109526.1|109501.1|109526.8|109501.8|109530.2|109505.2|109525.6|109500.6|19
1731076480000|2024-11-08 14:34:40|109526.7|109501.7|109539.4|109514.4|109542.3|109517.3|109525.5|109500.5|29
1731076490000|2024-11-08 14:34:50|109539.5|109514.5|109543.4|109518.4|109545.9|109520.9|109539.5|109514.5|24
1731076500000|2024-11-08 14:35:00|109543.9|109518.9|109535.4|109510.4|109544.3|109519.3|109529.1|109504.1|34
1731076510000|2024-11-08 14:35:10|109536.9|109511.9|109534.1|109509.1|109538.1|109513.1|109532.5|109507.5|29
1731076520000|2024-11-08 14:35:20|109534|109509|109539.3|109514.3|109539.3|109514.3|109531.8|109506.8|30
1731076530000|2024-11-08 14:35:30|109539.2|109514.2|109565.3|109540.3|109571.6|109546.6|109539.2|109514.2|48
1731076540000|2024-11-08 14:35:40|109565.9|109540.9|109556.9|109531.9|109567.1|109542.1|109553.8|109528.8|29
1731076550000|2024-11-08 14:35:50|109557.3|109532.3|109542.9|109517.9|109559.2|109534.2|109542.5|109517.5|42
1731076560000|2024-11-08 14:36:00|109543.4|109518.4|109539.3|109514.3|109554.9|109529.9|109538.5|109513.5|39
1731076570000|2024-11-08 14:36:10|109539.2|109514.2|109534.2|109509.2|109544.7|109519.7|109534.2|109509.2|36
1731076580000|2024-11-08 14:36:20|109533.4|109508.4|109530.9|109505.9|109534.7|109509.7|109527.9|109502.9|32
1731076590000|2024-11-08 14:36:30|109531.7|109506.7|109553.2|109528.2|109553.7|109528.7|109531.7|109506.7|34
1731076600000|2024-11-08 14:36:40|109553.1|109528.1|109570.7|109545.7|109570.7|109545.7|109552.9|109527.9|44
1731076610000|2024-11-08 14:36:50|109571.3|109546.3|109585.4|109560.4|109585.5|109560.5|109565|109540|32
1731076620000|2024-11-08 14:37:00|109584.4|109559.4|109596|109571|109597.7|109572.7|109578.8|109553.8|39
1731076630000|2024-11-08 14:37:10|109596.4|109571.4|109596|109571|109598.1|109573.1|109595.1|109570.1|29
1731076640000|2024-11-08 14:37:20|109595|109570|109614.3|109564.3|109616.6|109570|109592.6|109554.7|25
1731076650000|2024-11-08 14:37:30|109614.5|109564.5|109644.8|109594.8|109644.8|109594.8|109614.5|109564.5|35
1731076660000|2024-11-08 14:37:40|109643.7|109593.7|109646.6|109596.6|109646.9|109596.9|109643.7|109593.7|9
1731076670000|2024-11-08 14:37:50|109645.3|109595.3|109653.9|109603.9|109657.1|109607.1|109645.1|109595.1|28
1731076680000|2024-11-08 14:38:00|109654.3|109604.3|109677.1|109627.1|109680.1|109630.1|109654.3|109604.3|42
1731076690000|2024-11-08 14:38:10|109677.3|109627.3|109663.8|109638.8|109678.1|109640.8|109660|109625.5|39
1731076700000|2024-11-08 14:38:20|109663.6|109638.6|109664.5|109639.5|109666.4|109641.4|109661.2|109636.2|27
1731076710000|2024-11-08 14:38:30|109664.2|109639.2|109665.4|109640.4|109665.9|109640.9|109664|109639|25
1731076720000|2024-11-08 14:38:40|109667.4|109642.4|109690.3|109640.3|109690.6|109654|109664.5|109639.5|34
1731076730000|2024-11-08 14:38:50|109685.6|109635.6|109673.8|109623.8|109685.6|109635.6|109673.8|109623.8|27
1731076740000|2024-11-08 14:39:00|109676.3|109626.3|109653|109603|109678.8|109628.8|109652.7|109602.7|33
1731076750000|2024-11-08 14:39:10|109651.7|109601.7|109635.6|109585.6|109651.7|109601.7|109635.6|109585.6|35
1731076760000|2024-11-08 14:39:20|109636|109586|109633.6|109583.6|109641.4|109591.4|109632.7|109582.7|27
1731076770000|2024-11-08 14:39:30|109635.3|109585.3|109637.9|109587.9|109637.9|109587.9|109633.6|109583.6|20
1731076780000|2024-11-08 14:39:40|109638.2|109588.2|109656.8|109606.8|109658.4|109612|109635.3|109587.9|31
1731076790000|2024-11-08 14:39:50|109656.4|109606.4|109674|109624|109677.6|109627.6|109655.1|109605.1|38
1731076800000|2024-11-08 14:40:00|109674.7|109624.7|109670.3|109620.3|109674.7|109624.7|109661|109611|34
1731076810000|2024-11-08 14:40:10|109671.1|109621.1|109673.5|109623.5|109673.8|109623.8|109671.1|109621.1|17
1731076820000|2024-11-08 14:40:20|109673.4|109623.4|109674.3|109624.3|109678.8|109628.8|109667.2|109617.2|30
1731076830000|2024-11-08 14:40:30|109674.2|109624.2|109680.7|109630.7|109684.4|109634.4|109671.1|109621.1|24
1731076840000|2024-11-08 14:40:40|109680|109630|109683.4|109633.4|109687.7|109637.7|109676.8|109626.8|26
1731076850000|2024-11-08 14:40:50|109683.8|109633.8|109690|109640|109696.6|109646.6|109674.1|109624.1|28
1731076860000|2024-11-08 14:41:00|109689.7|109639.7|109690.8|109640.8|109692.3|109642.3|109687.1|109637.1|26
1731076870000|2024-11-08 14:41:10|109688.3|109638.3|109689.9|109639.9|109689.9|109639.9|109686.2|109636.2|27
1731076880000|2024-11-08 14:41:20|109689.7|109639.7|109688.7|109638.7|109689.8|109639.8|109684|109634|32
1731076890000|2024-11-08 14:41:30|109686.4|109636.4|109696.6|109646.6|109698.5|109648.5|109686.4|109636.4|23
1731076900000|2024-11-08 14:41:40|109696.5|109646.5|109700.3|109650.3|109701.3|109651.3|109696.5|109646.5|23
1731076910000|2024-11-08 14:41:50|109700.9|109650.9|109680.5|109630.5|109700.9|109650.9|109680.3|109630.3|39
1731076920000|2024-11-08 14:42:00|109680.3|109630.3|109681.7|109631.7|109683.7|109633.7|109674.2|109624.2|36
1731076930000|2024-11-08 14:42:10|109682.3|109632.3|109695.8|109645.8|109697|109647|109682.3|109632.3|28
1731076940000|2024-11-08 14:42:20|109693.4|109643.4|109690.9|109640.9|109698.9|109648.9|109690.9|109640.9|25
1731076950000|2024-11-08 14:42:30|109690.7|109640.7|109696.3|109646.3|109697.7|109647.7|109690.7|109640.7|19
1731076960000|2024-11-08 14:42:40|109696.5|109646.5|109691.6|109641.6|109698.9|109648.9|109684.5|109634.5|29
1731076970000|2024-11-08 14:42:50|109691.5|109641.5|109698.4|109648.4|109699.9|109649.9|109691.5|109641.5|27
1731076980000|2024-11-08 14:43:00|109698.2|109648.2|109701.7|109651.7|109702.3|109652.3|109696.5|109646.5|29
1731076990000|2024-11-08 14:43:10|109701.5|109651.5|109703|109653|109703.2|109653.2|109699.9|109649.9|29
1731077000000|2024-11-08 14:43:20|109703.2|109653.2|109689.4|109639.4|109703.2|109653.2|109689.4|109639.4|30
1731077010000|2024-11-08 14:43:30|109689.1|109639.1|109697.4|109647.4|109698.4|109648.4|109685.6|109635.6|28
1731077020000|2024-11-08 14:43:40|109697.5|109647.5|109696.4|109646.4|109705.2|109655.2|109696.1|109646.1|32
1731077030000|2024-11-08 14:43:50|109696.5|109646.5|109695.9|109645.9|109702|109652|109695.2|109645.2|22
1731077040000|2024-11-08 14:44:00|109695.6|109645.6|109686.7|109636.7|109696.3|109646.3|109684.8|109634.8|30
1731077050000|2024-11-08 14:44:10|109688|109638|109664.1|109614.1|109689.8|109639.8|109664.1|109614.1|31
1731077060000|2024-11-08 14:44:20|109666.9|109616.9|109668.1|109618.1|109674.8|109624.8|109660.5|109610.5|53
1731077070000|2024-11-08 14:44:30|109673.9|109623.9|109664.9|109614.9|109675.8|109625.8|109664.6|109614.6|34
1731077080000|2024-11-08 14:44:40|109665|109615|109665.4|109615.4|109668.8|109618.8|109661.3|109611.3|25
1731077090000|2024-11-08 14:44:50|109665.6|109615.6|109665.6|109615.6|109665.7|109615.7|109658.8|109608.8|27
1731077100000|2024-11-08 14:45:00|109665.9|109615.9|109661.8|109611.8|109675.3|109625.3|109661.2|109611.2|32
1731077110000|2024-11-08 14:45:10|109661.5|109611.5|109664.2|109614.2|109669.7|109619.7|109661.1|109611.1|31
1731077120000|2024-11-08 14:45:20|109662.3|109612.3|109651.1|109601.1|109662.3|109612.3|109636.2|109586.2|50
1731077130000|2024-11-08 14:45:30|109651.2|109601.2|109657.5|109607.5|109658.6|109608.6|109640.2|109590.2|32
1731077140000|2024-11-08 14:45:40|109657.4|109607.4|109660.9|109610.9|109661.1|109611.1|109655.5|109605.5|17
1731077150000|2024-11-08 14:45:50|109661.3|109611.3|109663.4|109613.4|109670.3|109620.3|109659.8|109609.8|31
1731077160000|2024-11-08 14:46:00|109659|109609|109685.5|109635.5|109685.5|109635.5|109657|109607|47
1731077170000|2024-11-08 14:46:10|109685.9|109635.9|109700|109650|109707.7|109657.7|109685.5|109635.5|36
1731077180000|2024-11-08 14:46:20|109700.8|109650.8|109687.2|109637.2|109701.6|109651.6|109687.2|109637.2|26
1731077190000|2024-11-08 14:46:30|109687.5|109637.5|109698|109648|109698|109648|109682|109632|35
1731077200000|2024-11-08 14:46:40|109703.6|109653.6|109718.9|109668.9|109723.1|109673.1|109703.6|109653.6|47
1731077210000|2024-11-08 14:46:50|109718.5|109668.5|109726.1|109676.1|109727|109677|109717|109667|23
1731077220000|2024-11-08 14:47:00|109726.4|109676.4|109737.2|109687.2|109740.1|109690.1|109726.4|109676.4|35
1731077230000|2024-11-08 14:47:10|109736.8|109686.8|109723.8|109673.8|109738.5|109688.5|109722.3|109672.3|34
1731077240000|2024-11-08 14:47:20|109723.6|109673.6|109716.4|109666.4|109730.5|109680.5|109715.7|109665.7|28
1731077250000|2024-11-08 14:47:30|109717.3|109667.3|109722|109672|109730.1|109680.1|109717.3|109667.3|19
1731077260000|2024-11-08 14:47:40|109721.8|109671.8|109712.6|109662.6|109721.8|109671.8|109709.9|109659.9|28
1731077270000|2024-11-08 14:47:50|109712.7|109662.7|109678.6|109628.6|109713.7|109663.7|109677.6|109627.6|32
1731077280000|2024-11-08 14:48:00|109678.9|109628.9|109679.5|109629.5|109683.4|109633.4|109678.3|109628.3|32
1731077290000|2024-11-08 14:48:10|109679.1|109629.1|109671.9|109621.9|109684.3|109634.3|109670.2|109620.2|30
1731077300000|2024-11-08 14:48:20|109671.7|109621.7|109669.6|109619.6|109679.7|109629.7|109668.6|109618.6|34
1731077310000|2024-11-08 14:48:30|109668.8|109618.8|109663.7|109613.7|109669.2|109619.2|109658.6|109608.6|25
1731077320000|2024-11-08 14:48:40|109667.3|109617.3|109661.4|109611.4|109668.5|109618.5|109657.7|109607.7|22
1731077330000|2024-11-08 14:48:50|109661|109611|109666.1|109616.1|109668.8|109618.8|109659.7|109609.7|41
1731077340000|2024-11-08 14:49:00|109666.6|109616.6|109662.4|109612.4|109666.6|109616.6|109650.5|109600.5|35
1731077350000|2024-11-08 14:49:10|109662.8|109612.8|109676.9|109626.9|109680.3|109630.3|109660.4|109610.4|29
1731077360000|2024-11-08 14:49:20|109677.1|109627.1|109685.9|109635.9|109689.3|109639.3|109677.1|109627.1|31
1731077370000|2024-11-08 14:49:30|109685.8|109635.8|109696.6|109646.6|109700.5|109650.5|109680.9|109630.9|30
1731077380000|2024-11-08 14:49:40|109696.2|109646.2|109692.5|109642.5|109696.2|109646.2|109686.4|109636.4|28
1731077390000|2024-11-08 14:49:50|109692|109642|109700.2|109650.2|109700.6|109650.6|109689.3|109639.3|36
1731077400000|2024-11-08 14:50:00|109702.4|109652.4|109723.5|109673.5|109725.7|109675.7|109700.7|109650.7|49
1731077410000|2024-11-08 14:50:10|109723.2|109673.2|109704.8|109654.8|109723.2|109673.2|109701.1|109651.1|31
1731077420000|2024-11-08 14:50:20|109705.8|109655.8|109722.1|109672.1|109722.1|109672.1|109705.8|109655.8|28
1731077430000|2024-11-08 14:50:30|109721.9|109671.9|109721.5|109671.5|109721.9|109671.9|109711.7|109661.7|28
1731077440000|2024-11-08 14:50:40|109724.4|109674.4|109703.2|109678.2|109730.6|109683|109703.1|109673|37
1731077450000|2024-11-08 14:50:50|109703.8|109678.8|109708|109683|109708.8|109683.8|109703.8|109678.8|20
1731077460000|2024-11-08 14:51:00|109707.7|109682.7|109699.4|109674.4|109708.9|109683.9|109697.5|109672.5|40
1731077470000|2024-11-08 14:51:10|109699.9|109674.9|109712.5|109687.5|109714|109689|109699.9|109674.9|22
1731077480000|2024-11-08 14:51:20|109712.3|109687.3|109722|109697|109725.8|109700.8|109709|109684|34
1731077490000|2024-11-08 14:51:30|109722.1|109697.1|109725.5|109700.5|109725.6|109700.6|109714.7|109689.7|32
1731077500000|2024-11-08 14:51:40|109725|109700|109721.5|109696.5|109728.2|109703.2|109718.6|109693.6|24
1731077510000|2024-11-08 14:51:50|109720.8|109695.8|109706.1|109681.1|109724.3|109699.3|109704.1|109679.1|31
1731077520000|2024-11-08 14:52:00|109707|109682|109702.5|109677.5|109710.5|109685.5|109701.2|109676.2|33
1731077530000|2024-11-08 14:52:10|109702.9|109677.9|109699.9|109674.9|109703.3|109678.3|109695.6|109670.6|19
1731077540000|2024-11-08 14:52:20|109700.1|109675.1|109716.5|109691.5|109718.4|109693.4|109700.1|109675.1|38
1731077550000|2024-11-08 14:52:30|109717.5|109692.5|109715|109690|109720.6|109695.6|109712.9|109687.9|29
1731077560000|2024-11-08 14:52:40|109715.3|109690.3|109750.7|109725.7|109750.7|109725.7|109715.3|109690.3|38
1731077570000|2024-11-08 14:52:50|109751.1|109726.1|109753|109728|109754.9|109729.9|109751.1|109726.1|26
1731077580000|2024-11-08 14:53:00|109752.5|109727.5|109747.3|109722.3|109752.5|109727.5|109744.1|109719.1|25
1731077590000|2024-11-08 14:53:10|109746.5|109721.5|109750.7|109725.7|109751.5|109726.5|109746.5|109721.5|26
1731077600000|2024-11-08 14:53:20|109750.9|109725.9|109752.2|109727.2|109752.6|109727.6|109745.3|109720.3|31
1731077610000|2024-11-08 14:53:30|109751.9|109726.9|109748.2|109723.2|109753.8|109728.8|109744.9|109719.9|23
1731077620000|2024-11-08 14:53:40|109748.9|109723.9|109745.7|109720.7|109751.6|109726.6|109745.6|109720.6|12
1731077630000|2024-11-08 14:53:50|109745.9|109720.9|109717.1|109667.1|109747|109722|109716.3|109666.3|34
1731077640000|2024-11-08 14:54:00|109716.7|109666.7|109687.2|109637.2|109717.3|109670.9|109687.2|109637.2|38
1731077650000|2024-11-08 14:54:10|109686.8|109636.8|109687.3|109637.3|109689.4|109639.4|109685.7|109635.7|37
1731077660000|2024-11-08 14:54:20|109686.8|109636.8|109670.8|109645.8|109687.1|109652.5|109669.9|109634.2|29
1731077670000|2024-11-08 14:54:30|109671.3|109646.3|109673.5|109648.5|109680.5|109655.5|109671|109646|30
1731077680000|2024-11-08 14:54:40|109673|109648|109663.9|109638.9|109673|109648|109661.6|109636.6|37
1731077690000|2024-11-08 14:54:50|109664.7|109639.7|109674.3|109649.3|109681.5|109656.5|109664.7|109639.7|34
1731077700000|2024-11-08 14:55:00|109674|109649|109675.5|109650.5|109680|109655|109673.4|109648.4|26
1731077710000|2024-11-08 14:55:10|109674.9|109649.9|109682.5|109657.5|109682.5|109657.5|109670.3|109645.3|30
1731077720000|2024-11-08 14:55:20|109682.8|109657.8|109676.1|109651.1|109695.5|109670.5|109676.1|109651.1|42
1731077730000|2024-11-08 14:55:30|109669.9|109644.9|109671.4|109646.4|109674.5|109649.5|109669.9|109644.9|25
1731077740000|2024-11-08 14:55:40|109670.8|109645.8|109670.3|109645.3|109670.8|109645.8|109667.1|109642.1|23
1731077750000|2024-11-08 14:55:50|109670|109645|109673.5|109648.5|109673.5|109648.5|109668.5|109643.5|16
1731077760000|2024-11-08 14:56:00|109673|109648|109672.4|109647.4|109673.4|109648.4|109667.2|109642.2|23
1731077770000|2024-11-08 14:56:10|109671.9|109646.9|109670.1|109645.1|109673.5|109648.5|109663.5|109638.5|38
1731077780000|2024-11-08 14:56:20|109669.3|109644.3|109669|109644|109672.9|109647.9|109663|109638|44
1731077790000|2024-11-08 14:56:30|109672.5|109647.5|109669.7|109644.7|109676.4|109651.4|109669.7|109644.7|53
1731077800000|2024-11-08 14:56:40|109671.2|109646.2|109668.4|109643.4|109673.2|109648.2|109666.8|109641.8|50
1731077810000|2024-11-08 14:56:50|109667.9|109642.9|109666.9|109641.9|109668.4|109643.4|109666.7|109641.7|19
1731077820000|2024-11-08 14:57:00|109667|109642|109668.3|109643.3|109669|109644|109659.7|109634.7|33
1731077830000|2024-11-08 14:57:10|109668.6|109643.6|109666.6|109641.6|109668.6|109643.6|109665|109640|18
1731077840000|2024-11-08 14:57:20|109666.4|109641.4|109665.2|109640.2|109676.5|109651.5|109664|109639|47
1731077850000|2024-11-08 14:57:30|109664.2|109639.2|109669.8|109644.8|109673.2|109648.2|109662.5|109637.5|48
1731077860000|2024-11-08 14:57:40|109669.6|109644.6|109669.2|109644.2|109673.6|109648.6|109667.3|109642.3|58
1731077870000|2024-11-08 14:57:50|109668.7|109643.7|109671.1|109621.1|109678.3|109645.1|109666.7|109619.6|65
1731077880000|2024-11-08 14:58:00|109672.5|109622.5|109668.9|109618.9|109672.5|109622.5|109666.9|109616.9|42
1731077890000|2024-11-08 14:58:10|109669|109619|109670.3|109620.3|109670.6|109620.6|109667.6|109617.6|21
1731077900000|2024-11-08 14:58:20|109670.4|109620.4|109669.2|109619.2|109670.8|109620.8|109666.3|109616.3|23
1731077910000|2024-11-08 14:58:30|109669.6|109619.6|109669.3|109619.3|109670.3|109620.3|109668.1|109618.1|21
1731077920000|2024-11-08 14:58:40|109669.4|109619.4|109679.3|109629.3|109679.9|109629.9|109669.4|109619.4|24
1731077930000|2024-11-08 14:58:50|109680.6|109630.6|109681|109631|109686.6|109636.6|109678.3|109628.3|60
1731077940000|2024-11-08 14:59:00|109677.9|109627.9|109688.6|109638.6|109694.9|109644.9|109677.9|109627.9|45
1731077950000|2024-11-08 14:59:10|109689|109639|109698.3|109648.3|109698.3|109648.3|109689|109639|32
1731077960000|2024-11-08 14:59:20|109699.3|109649.3|109702.4|109652.4|109706.5|109656.5|109693.2|109643.2|21
1731077970000|2024-11-08 14:59:30|109702.3|109652.3|109724.2|109674.2|109733.3|109683.3|109696.5|109646.5|46
1731077980000|2024-11-08 14:59:40|109722.1|109672.1|109770.9|109632.3|109783.4|109694.2|109721.5|109626.7|53
1731077990000|2024-11-08 14:59:50|109799.3|109597|109885|109550|109885|109602.7|109799.3|109550|30
1731078000000|2024-11-08 15:00:00|109894|109559|109851|109567.2|109899.7|109579.4|109825.2|109531.7|42
1731078010000|2024-11-08 15:00:10|109852.6|109569.8|109880.8|109634.2|109883.5|109662.2|109837.4|109565.2|45
1731078020000|2024-11-08 15:00:20|109880.7|109634.7|109838.4|109689.2|109882|109689.2|109813.1|109631.9|40
1731078030000|2024-11-08 15:00:30|109827.4|109684.4|109828.9|109699.3|109830|109699.9|109825.5|109684.4|28
1731078040000|2024-11-08 15:00:40|109830.2|109697.8|109831.6|109679.9|109836|109718.6|109768.6|109662.5|39
1731078050000|2024-11-08 15:00:50|109832.5|109681.4|109828.9|109684.7|109835.2|109685|109828.4|109673|27
1731078060000|2024-11-08 15:01:00|109829|109684.8|109841.6|109687.6|109850.8|109690.8|109828.9|109675.8|33
1731078070000|2024-11-08 15:01:10|109842.8|109689|109831.5|109690.9|109842.8|109691.6|109831.1|109687|21
1731078080000|2024-11-08 15:01:20|109831.7|109691.3|109831.5|109703.3|109838.7|109709.7|109827.4|109690.4|29
1731078090000|2024-11-08 15:01:30|109838.3|109707.4|109797.2|109747.2|109849.4|109756.6|109797.2|109705.5|43
1731078100000|2024-11-08 15:01:40|109797.9|109747.9|109809.9|109759.9|109838.4|109759.9|109795.9|109709.8|39
1731078110000|2024-11-08 15:01:50|109807.6|109757.6|109820|109770|109854.4|109772.1|109804.8|109728.9|65
1731078120000|2024-11-08 15:02:00|109821.9|109771.9|109834.4|109784.4|109836.1|109786.1|109819.1|109769.1|66
1731078130000|2024-11-08 15:02:10|109834|109784|109844.8|109794.8|109847.4|109797.4|109833.3|109783.3|39
1731078140000|2024-11-08 15:02:20|109845.2|109795.2|109853|109803|109858.7|109808.7|109845.2|109795.2|46
1731078150000|2024-11-08 15:02:30|109852.6|109802.6|109837.5|109787.5|109891.7|109802.7|109836.2|109754.1|34
1731078160000|2024-11-08 15:02:40|109839.3|109789.3|109854.9|109804.9|109856.9|109806.9|109839.3|109789.3|39
1731078170000|2024-11-08 15:02:50|109855.5|109805.5|109844.3|109794.3|109895.6|109807.3|109843.2|109761.3|36
1731078180000|2024-11-08 15:03:00|109845.1|109795.1|109857.3|109807.3|109859.1|109809.1|109845.1|109795.1|36
1731078190000|2024-11-08 15:03:10|109858.1|109808.1|109850.7|109800.7|109859.8|109809.8|109847.7|109797.7|30
1731078200000|2024-11-08 15:03:20|109850.9|109800.9|109853.7|109803.7|109860.2|109810.2|109850.1|109800.1|40
1731078210000|2024-11-08 15:03:30|109853.9|109803.9|109869.2|109819.2|109870.6|109820.6|109853.9|109803.9|37
1731078220000|2024-11-08 15:03:40|109869|109819|109873.6|109823.6|109874.1|109824.1|109867.6|109817.6|39
1731078230000|2024-11-08 15:03:50|109874.3|109824.3|109896|109846|109899.9|109849.9|109874.2|109824.2|50
1731078240000|2024-11-08 15:04:00|109894.6|109844.6|109903.3|109853.3|109906.4|109856.4|109894.3|109844.3|44
1731078250000|2024-11-08 15:04:10|109907.6|109857.6|109911.1|109861.1|109920.1|109870.5|109893|109853.7|45
1731078260000|2024-11-08 15:04:20|109909.3|109859.3|109911.4|109861.4|109911.4|109866.2|109891.2|109851.1|51
1731078270000|2024-11-08 15:04:30|109910.7|109860.7|109880.2|109855.2|109915.7|109867|109880.2|109855.2|30
1731078280000|2024-11-08 15:04:40|109879.7|109854.7|109869.5|109819.5|109879.7|109854.7|109863|109818.6|43
1731078290000|2024-11-08 15:04:50|109869.3|109819.3|109846|109821|109869.3|109822.2|109844|109803.8|43
1731078300000|2024-11-08 15:05:00|109847|109822|109872.2|109822.2|109872.9|109840.5|109846.3|109821.3|49
1731078310000|2024-11-08 15:05:10|109871.9|109821.9|109861.3|109811.3|109875.7|109825.7|109860.2|109810.2|46
1731078320000|2024-11-08 15:05:20|109861.2|109811.2|109850.8|109825.8|109865.7|109825.8|109844.7|109808.5|54
1731078330000|2024-11-08 15:05:30|109851.8|109826.8|109865|109840|109875.5|109843.5|109849.9|109820.5|47
1731078340000|2024-11-08 15:05:40|109864.1|109839.1|109890.5|109840.5|109894.6|109846.8|109863.6|109833.4|56
1731078350000|2024-11-08 15:05:50|109889.4|109839.4|109900.8|109850.8|109905.8|109855.8|109882.6|109832.6|44
1731078360000|2024-11-08 15:06:00|109901.3|109851.3|109914.1|109864.1|109914.7|109864.7|109900|109850|42
1731078370000|2024-11-08 15:06:10|109914.2|109864.2|109925.9|109875.9|109925.9|109875.9|109913|109863|34
1731078380000|2024-11-08 15:06:20|109924.7|109874.7|109934.1|109884.1|109935.2|109885.2|109921.7|109871.7|39
1731078390000|2024-11-08 15:06:30|109933.8|109883.8|109931.9|109881.9|109934.3|109884.3|109931.7|109881.7|22
1731078400000|2024-11-08 15:06:40|109924.8|109874.8|109898|109848|109924.8|109874.8|109898|109848|37
1731078410000|2024-11-08 15:06:50|109897|109847|109906.7|109856.7|109908|109858|109896.7|109846.7|41
1731078420000|2024-11-08 15:07:00|109905.3|109855.3|109862.5|109837.5|109907.5|109857.5|109861|109834.5|50
1731078430000|2024-11-08 15:07:10|109861.7|109836.7|109874.7|109824.7|109883.2|109845.9|109861.7|109821.7|49
1731078440000|2024-11-08 15:07:20|109875.4|109825.4|109882.7|109832.7|109883.4|109833.4|109875.1|109825.1|45
1731078450000|2024-11-08 15:07:30|109881.8|109831.8|109882|109832|109883.2|109848|109868.8|109828.5|38
1731078460000|2024-11-08 15:07:40|109882.2|109832.2|109877.4|109827.4|109882.2|109832.2|109869|109819|49
1731078470000|2024-11-08 15:07:50|109863.8|109838.8|109864.1|109814.1|109869.4|109840|109853.2|109811.5|47
1731078480000|2024-11-08 15:08:00|109864.4|109814.4|109872.6|109822.6|109876.7|109826.7|109852.9|109802.9|53
1731078490000|2024-11-08 15:08:10|109872.1|109822.1|109874.8|109824.8|109879.1|109829.1|109872.1|109822.1|38
1731078500000|2024-11-08 15:08:20|109874.6|109824.6|109861.7|109811.7|109875.3|109825.3|109860.7|109810.7|49
1731078510000|2024-11-08 15:08:30|109860.7|109810.7|109856|109806|109862|109812|109853.6|109803.6|40
1731078520000|2024-11-08 15:08:40|109856.7|109806.7|109854.8|109804.8|109859.3|109809.3|109854.5|109804.5|29
1731078530000|2024-11-08 15:08:50|109855.6|109805.6|109859.1|109809.1|109861|109811|109855.5|109805.5|34
1731078540000|2024-11-08 15:09:00|109858.7|109808.7|109848.6|109798.6|109861.5|109811.5|109845.6|109795.6|45
1731078550000|2024-11-08 15:09:10|109849|109799|109850.7|109800.7|109858|109808|109848.7|109798.7|38
1731078560000|2024-11-08 15:09:20|109850.9|109800.9|109847.2|109797.2|109852.2|109802.2|109846.8|109796.8|24
1731078570000|2024-11-08 15:09:30|109847.9|109797.9|109863.9|109813.9|109865.1|109815.1|109846.8|109796.8|45
1731078580000|2024-11-08 15:09:40|109863.3|109813.3|109853.9|109803.9|109866.4|109816.4|109853.1|109803.1|37
1731078590000|2024-11-08 15:09:50|109854.2|109804.2|109850.8|109800.8|109854.2|109804.2|109849.1|109799.1|32
1731078600000|2024-11-08 15:10:00|109850.9|109800.9|109852.2|109802.2|109852.4|109802.4|109847.7|109797.7|42
1731078610000|2024-11-08 15:10:10|109851.5|109801.5|109833.8|109808.8|109852.6|109822.6|109826.6|109792.3|57
1731078620000|2024-11-08 15:10:20|109834.4|109809.4|109849|109824|109854.4|109829.4|109834.4|109809.4|42
1731078630000|2024-11-08 15:10:30|109849.3|109824.3|109848.3|109823.3|109850.3|109825.3|109843.4|109818.4|28
1731078640000|2024-11-08 15:10:40|109848|109823|109844.4|109819.4|109848|109823|109842.9|109817.9|23
1731078650000|2024-11-08 15:10:50|109843.9|109818.9|109822.1|109797.1|109844.2|109819.2|109821.6|109796.6|38
1731078660000|2024-11-08 15:11:00|109822.3|109797.3|109834.5|109809.5|109837|109812|109820.8|109795.8|43
1731078670000|2024-11-08 15:11:10|109834.9|109809.9|109825.5|109800.5|109835.1|109810.1|109820.6|109795.6|37
1731078680000|2024-11-08 15:11:20|109824.9|109799.9|109817.1|109792.1|109831|109806|109817.1|109792.1|44
1731078690000|2024-11-08 15:11:30|109816.8|109791.8|109805.8|109755.8|109829.7|109804.7|109804.4|109754.4|38
1731078700000|2024-11-08 15:11:40|109806.6|109756.6|109811.8|109761.8|109819.7|109769.7|109801.6|109751.6|57
1731078710000|2024-11-08 15:11:50|109812.2|109762.2|109809|109759|109814.8|109764.8|109802.5|109752.5|34
1731078720000|2024-11-08 15:12:00|109808.1|109758.1|109821.1|109771.1|109822.4|109772.4|109803.6|109753.6|44
1731078730000|2024-11-08 15:12:10|109820.9|109770.9|109829.7|109779.7|109834.4|109784.4|109820.2|109770.2|37
1731078740000|2024-11-08 15:12:20|109829.3|109779.3|109835.4|109785.4|109841.1|109791.1|109829.3|109779.3|33
1731078750000|2024-11-08 15:12:30|109835.7|109785.7|109834.1|109809.1|109837.3|109809.3|109830.9|109785.7|16
1731078760000|2024-11-08 15:12:40|109834.3|109809.3|109857.7|109832.7|109862.2|109837.2|109834|109809|45
1731078770000|2024-11-08 15:12:50|109857.5|109832.5|109846.7|109821.7|109859.4|109834.4|109846.7|109821.7|32
1731078780000|2024-11-08 15:13:00|109846.4|109821.4|109851.6|109826.6|109851.6|109826.6|109828.9|109803.9|39
1731078790000|2024-11-08 15:13:10|109851.5|109826.5|109842.8|109817.8|109852.1|109827.1|109842.8|109817.8|18
1731078800000|2024-11-08 15:13:20|109845.9|109820.9|109844.1|109819.1|109848.9|109823.9|109840.3|109815.3|47
1731078810000|2024-11-08 15:13:30|109843.4|109818.4|109838.1|109813.1|109843.4|109818.4|109832.4|109807.4|36
1731078820000|2024-11-08 15:13:40|109838.8|109813.8|109828.3|109803.3|109844.2|109819.2|109827.4|109802.4|32
1731078830000|2024-11-08 15:13:50|109826.8|109801.8|109846.1|109821.1|109846.4|109821.4|109819.9|109794.9|47
1731078840000|2024-11-08 15:14:00|109845.4|109820.4|109859.1|109834.1|109872.5|109847.5|109844.8|109819.8|46
1731078850000|2024-11-08 15:14:10|109858.6|109833.6|109850|109825|109858.6|109833.6|109843.1|109818.1|36
1731078860000|2024-11-08 15:14:20|109849.6|109824.6|109868.1|109818.1|109868.9|109830.6|109849.4|109816.7|20
1731078870000|2024-11-08 15:14:30|109868|109818|109866.3|109816.3|109868.4|109818.4|109854.5|109804.5|30
1731078880000|2024-11-08 15:14:40|109866.7|109816.7|109873.5|109823.5|109876.9|109826.9|109866.7|109816.7|26
1731078890000|2024-11-08 15:14:50|109871.6|109821.6|109879.1|109829.1|109879.1|109829.1|109866.7|109816.7|19
1731078900000|2024-11-08 15:15:00|109879.4|109829.4|109902.4|109852.4|109902.4|109852.4|109878.7|109828.7|38
1731078910000|2024-11-08 15:15:10|109902.6|109852.6|109920.5|109870.5|109920.5|109870.5|109902.6|109852.6|36
1731078920000|2024-11-08 15:15:20|109920|109870|109908.7|109883.7|109922|109884.9|109907.2|109869.4|23
1731078930000|2024-11-08 15:15:30|109910.1|109885.1|109909.7|109884.7|109916.1|109891.1|109908.7|109883.7|24
1731078940000|2024-11-08 15:15:40|109910.1|109885.1|109915.6|109890.6|109915.6|109890.6|109907.4|109882.4|34
1731078950000|2024-11-08 15:15:50|109915.9|109890.9|109937.2|109912.2|109944.6|109919.6|109915.9|109890.9|38
1731078960000|2024-11-08 15:16:00|109936.3|109911.3|109928.8|109903.8|109936.4|109911.4|109928.7|109903.7|33
1731078970000|2024-11-08 15:16:10|109929.5|109904.5|109940.2|109915.2|109941.3|109916.3|109928.2|109903.2|35
1731078980000|2024-11-08 15:16:20|109940.3|109915.3|109935.9|109910.9|109942.5|109917.5|109934.2|109909.2|28
1731078990000|2024-11-08 15:16:30|109936|109911|109935.9|109910.9|109936|109911|109920.1|109895.1|38
1731079000000|2024-11-08 15:16:40|109935.4|109910.4|109940.9|109915.9|109942.2|109917.2|109934.7|109909.7|43
1731079010000|2024-11-08 15:16:50|109941.5|109916.5|109952.3|109927.3|109953.7|109928.7|109940.6|109915.6|38
1731079020000|2024-11-08 15:17:00|109952|109927|109961|109936|109961|109936|109952|109927|39
1731079030000|2024-11-08 15:17:10|109963.2|109938.2|109959.5|109934.5|109963.2|109938.2|109958.9|109933.9|38
1731079040000|2024-11-08 15:17:20|109957.5|109932.5|109953.8|109928.8|109957.5|109932.5|109951.7|109926.7|34
1731079050000|2024-11-08 15:17:30|109954|109929|109944.6|109919.6|109956.2|109931.2|109944.4|109919.4|26
1731079060000|2024-11-08 15:17:40|109941|109916|109943.8|109918.8|109948.6|109923.6|109937.1|109912.1|38
1731079070000|2024-11-08 15:17:50|109944.1|109919.1|109940.9|109915.9|109945.1|109920.1|109938.7|109913.7|25
1731079080000|2024-11-08 15:18:00|109940.6|109915.6|109931.9|109906.9|109943.1|109918.1|109931.8|109906.8|38
1731079090000|2024-11-08 15:18:10|109931.2|109906.2|109951.7|109926.7|109951.7|109926.7|109931.2|109906.2|47
1731079100000|2024-11-08 15:18:20|109952.9|109927.9|109958.4|109933.4|109959.7|109934.7|109952.9|109927.9|26
1731079110000|2024-11-08 15:18:30|109957.8|109932.8|109961.8|109936.8|109966.4|109941.4|109957.8|109932.8|22
1731079120000|2024-11-08 15:18:40|109962.4|109937.4|109957.7|109932.7|109963.8|109938.8|109956.2|109931.2|30
1731079130000|2024-11-08 15:18:50|109957.6|109932.6|109958.3|109933.3|109959.1|109934.1|109956|109931|19
1731079140000|2024-11-08 15:19:00|109957.6|109932.6|109953.8|109928.8|109972.4|109947.4|109953.2|109928.2|43
1731079150000|2024-11-08 15:19:10|109954.3|109929.3|109946.6|109921.6|109964.6|109939.6|109946.5|109921.5|29
1731079160000|2024-11-08 15:19:20|109948|109923|109948.2|109923.2|109950|109925|109944|109919|40
1731079170000|2024-11-08 15:19:30|109948.5|109923.5|109964.7|109939.7|109964.7|109939.7|109947.3|109922.3|31
1731079180000|2024-11-08 15:19:40|109960.4|109935.4|109982|109957|109986.3|109961.3|109959.7|109934.7|42
1731079190000|2024-11-08 15:19:50|109982.5|109957.5|109959|109934|109982.5|109957.5|109959|109934|34
1731079200000|2024-11-08 15:20:00|109958.4|109933.4|109947.1|109922.1|109960|109935|109941.4|109916.4|42
1731079210000|2024-11-08 15:20:10|109947.2|109922.2|109940|109915|109950.3|109925.3|109938.8|109913.8|33
1731079220000|2024-11-08 15:20:20|109940.1|109915.1|109955.5|109930.5|109955.5|109930.5|109934.3|109909.3|39
1731079230000|2024-11-08 15:20:30|109954.9|109929.9|109960.2|109935.2|109960.4|109935.4|109950.2|109925.2|42
1731079240000|2024-11-08 15:20:40|109962.6|109937.6|109948.5|109923.5|109963.5|109938.5|109948.5|109923.5|40
1731079250000|2024-11-08 15:20:50|109947.1|109922.1|109936.8|109911.8|109948.6|109923.6|109936.5|109911.5|35
1731079260000|2024-11-08 15:21:00|109939.4|109914.4|109948.6|109923.6|109948.7|109923.7|109939.4|109914.4|26
1731079270000|2024-11-08 15:21:10|109954.5|109929.5|109952.8|109927.8|109956.1|109931.1|109947|109922|38
1731079280000|2024-11-08 15:21:20|109952.7|109927.7|109953.1|109928.1|109966.8|109941.8|109948.7|109923.7|42
1731079290000|2024-11-08 15:21:30|109952.9|109927.9|109906.1|109881.1|109959.2|109934.2|109905.1|109880.1|44
1731079300000|2024-11-08 15:21:40|109905.6|109880.6|109908.3|109883.3|109908.5|109883.5|109901.1|109876.1|26
1731079310000|2024-11-08 15:21:50|109910.2|109885.2|109939.7|109889.7|109940.2|109903.8|109908.7|109879.8|37
1731079320000|2024-11-08 15:22:00|109940.6|109890.6|109941.6|109891.6|109943.1|109893.1|109935|109885|36
1731079330000|2024-11-08 15:22:10|109940.7|109890.7|109918.4|109893.4|109940.8|109893.4|109916.2|109886.9|33
1731079340000|2024-11-08 15:22:20|109918|109893|109926|109901|109927.8|109902.8|109914.4|109889.4|33
1731079350000|2024-11-08 15:22:30|109925.3|109900.3|109908.2|109883.2|109925.3|109900.3|109907.4|109882.4|38
1731079360000|2024-11-08 15:22:40|109907.6|109882.6|109910.4|109885.4|109912.6|109887.6|109904.2|109879.2|42
1731079370000|2024-11-08 15:22:50|109910.7|109885.7|109911.9|109886.9|109911.9|109886.9|109902.1|109877.1|31
1731079380000|2024-11-08 15:23:00|109913.2|109888.2|109920.7|109895.7|109925.6|109900.6|109913.2|109888.2|43
1731079390000|2024-11-08 15:23:10|109919.7|109894.7|109912.4|109887.4|109920.4|109895.4|109910.5|109885.5|24
1731079400000|2024-11-08 15:23:20|109911.7|109886.7|109920.9|109895.9|109921.4|109896.4|109911.1|109886.1|25
1731079410000|2024-11-08 15:23:30|109922.8|109897.8|109921.9|109896.9|109932.3|109907.3|109916.9|109891.9|44
1731079420000|2024-11-08 15:23:40|109922.3|109897.3|109916.2|109891.2|109922.6|109897.6|109915.2|109890.2|24
1731079430000|2024-11-08 15:23:50|109916.1|109891.1|109919.7|109894.7|109922.3|109897.3|109916.1|109891.1|20
1731079440000|2024-11-08 15:24:00|109918.2|109893.2|109943.3|109918.3|109949.6|109924.6|109917.7|109892.7|40
1731079450000|2024-11-08 15:24:10|109943.6|109918.6|109950.2|109925.2|109955|109930|109943.6|109918.6|37
1731079460000|2024-11-08 15:24:20|109948.3|109923.3|109950.9|109925.9|109958.4|109933.4|109947.6|109922.6|42
1731079470000|2024-11-08 15:24:30|109951.6|109926.6|109938.8|109913.8|109951.9|109926.9|109938.8|109913.8|36
1731079480000|2024-11-08 15:24:40|109939.5|109914.5|109934.5|109909.5|109954.8|109929.8|109934.2|109909.2|47
1731079490000|2024-11-08 15:24:50|109934.7|109909.7|109932.8|109907.8|109943.7|109918.7|109929.5|109904.5|53
1731079500000|2024-11-08 15:25:00|109932.4|109907.4|109915.2|109890.2|109941.2|109916.2|109915.2|109890.2|52
1731079510000|2024-11-08 15:25:10|109914.7|109889.7|109916.6|109891.6|109922.5|109897.5|109912.5|109887.5|41
1731079520000|2024-11-08 15:25:20|109916.9|109891.9|109924.9|109899.9|109926.2|109901.2|109906.7|109881.7|34
1731079530000|2024-11-08 15:25:30|109927.2|109902.2|109927.4|109902.4|109929.2|109904.2|109920.4|109895.4|36
1731079540000|2024-11-08 15:25:40|109926|109901|109932.5|109907.5|109932.8|109907.8|109925.7|109900.7|37
1731079550000|2024-11-08 15:25:50|109933.7|109908.7|109934.5|109909.5|109936.3|109911.3|109931.7|109906.7|40
1731079560000|2024-11-08 15:26:00|109934.6|109909.6|109937.6|109912.6|109938.3|109913.3|109934.6|109909.6|15
1731079570000|2024-11-08 15:26:10|109937.7|109912.7|109948.6|109923.6|109948.6|109923.6|109937.7|109912.7|26
1731079580000|2024-11-08 15:26:20|109946.9|109921.9|109944.4|109919.4|109946.9|109921.9|109941.9|109916.9|47
1731079590000|2024-11-08 15:26:30|109944.5|109919.5|109944.1|109919.1|109947.1|109922.1|109943.1|109918.1|38
1731079600000|2024-11-08 15:26:40|109945|109920|109944.1|109919.1|109947.9|109922.9|109944.1|109919.1|32
1731079610000|2024-11-08 15:26:50|109944.2|109919.2|109943.6|109918.6|109946.4|109921.4|109941|109916|53
1731079620000|2024-11-08 15:27:00|109943.3|109918.3|109932.2|109907.2|109947.7|109922.7|109926|109901|32
1731079630000|2024-11-08 15:27:10|109932.5|109907.5|109938.6|109913.6|109943.8|109918.8|109932.5|109907.5|42
1731079640000|2024-11-08 15:27:20|109937.5|109912.5|109938.3|109913.3|109940.9|109915.9|109935.3|109910.3|33
1731079650000|2024-11-08 15:27:30|109937.8|109912.8|109944.7|109919.7|109944.7|109919.7|109932.4|109907.4|33
1731079660000|2024-11-08 15:27:40|109946|109921|109941.7|109916.7|109946|109921|109940.7|109915.7|22
1731079670000|2024-11-08 15:27:50|109941.9|109916.9|109942.3|109917.3|109942.4|109917.4|109938.3|109913.3|16
1731079680000|2024-11-08 15:28:00|109942.4|109917.4|109945.1|109920.1|109945.1|109920.1|109940.8|109915.8|12
1731079690000|2024-11-08 15:28:10|109944.9|109919.9|109946|109921|109946|109921|109944.7|109919.7|17
1731079700000|2024-11-08 15:28:20|109946.2|109921.2|109948.3|109923.3|109949.1|109924.1|109943.3|109918.3|18
1731079710000|2024-11-08 15:28:30|109947.6|109922.6|109941.1|109916.1|109947.9|109922.9|109940.8|109915.8|23
1731079720000|2024-11-08 15:28:40|109942|109917|109926.2|109901.2|109942.8|109917.8|109926.2|109901.2|26
1731079730000|2024-11-08 15:28:50|109926|109901|109938.9|109913.9|109939.2|109914.2|109923.2|109898.2|31
1731079740000|2024-11-08 15:29:00|109939.4|109914.4|109943.8|109918.8|109945|109920|109937.7|109912.7|30
1731079750000|2024-11-08 15:29:10|109945.2|109920.2|109953.1|109928.1|109954.2|109929.2|109943.4|109918.4|27
1731079760000|2024-11-08 15:29:20|109953.3|109928.3|109948.2|109923.2|109954.5|109929.5|109948.1|109923.1|25
1731079770000|2024-11-08 15:29:30|109947.6|109922.6|109942.9|109917.9|109947.7|109922.7|109940.4|109915.4|34
1731079780000|2024-11-08 15:29:40|109943.5|109918.5|109975.8|109950.8|109975.9|109950.9|109943.5|109918.5|48
1731079790000|2024-11-08 15:29:50|109975.1|109950.1|109968.9|109943.9|109976.4|109951.4|109968.3|109943.3|33
1731079800000|2024-11-08 15:30:00|109967.9|109942.9|109965.8|109940.8|109976.4|109951.4|109965.6|109940.6|41
1731079810000|2024-11-08 15:30:10|109964.6|109939.6|109948.1|109923.1|109965.1|109940.1|109948.1|109923.1|42
1731079820000|2024-11-08 15:30:20|109948.6|109923.6|109942.7|109917.7|109955.3|109930.3|109937.1|109912.1|40
1731079830000|2024-11-08 15:30:30|109942.3|109917.3|109949.9|109924.9|109952.4|109927.4|109938.9|109913.9|33
1731079840000|2024-11-08 15:30:40|109950.1|109925.1|109951.8|109926.8|109957.6|109932.6|109948.4|109923.4|32
1731079850000|2024-11-08 15:30:50|109952.3|109927.3|109952|109927|109953.7|109928.7|109947.3|109922.3|27
1731079860000|2024-11-08 15:31:00|109953.8|109928.8|109960.8|109935.8|109963.2|109938.2|109953.8|109928.8|31
1731079870000|2024-11-08 15:31:10|109961.3|109936.3|109971.6|109946.6|109972.5|109947.5|109959.9|109934.9|26
1731079880000|2024-11-08 15:31:20|109971.8|109946.8|109975.5|109950.5|109976.4|109951.4|109970.4|109945.4|19
1731079890000|2024-11-08 15:31:30|109975.2|109950.2|109958.4|109933.4|109975.2|109950.2|109958.4|109933.4|25
1731079900000|2024-11-08 15:31:40|109957.2|109932.2|109959.7|109934.7|109960.7|109935.7|109957.2|109932.2|14
1731079910000|2024-11-08 15:31:50|109958.1|109933.1|109944.9|109919.9|109959.8|109934.8|109943.2|109918.2|30
1731079920000|2024-11-08 15:32:00|109945.3|109920.3|109956.2|109931.2|109959.4|109934.4|109944.8|109919.8|26
1731079930000|2024-11-08 15:32:10|109956.1|109931.1|109933.4|109908.4|109956.4|109931.4|109932.7|109907.7|34
1731079940000|2024-11-08 15:32:20|109932.7|109907.7|109934.9|109909.9|109938.1|109913.1|109932.7|109907.7|19
1731079950000|2024-11-08 15:32:30|109935.8|109910.8|109933.2|109908.2|109936.5|109911.5|109926|109901|37
1731079960000|2024-11-08 15:32:40|109932.9|109907.9|109944.3|109919.3|109945.7|109920.7|109927.2|109902.2|32
1731079970000|2024-11-08 15:32:50|109944|109919|109920.7|109895.7|109944|109919|109917.2|109892.2|42
1731079980000|2024-11-08 15:33:00|109922.1|109897.1|109913.1|109888.1|109922.1|109897.1|109907.7|109882.7|35
1731079990000|2024-11-08 15:33:10|109914|109889|109907.3|109882.3|109920.7|109895.7|109906.2|109881.2|18
1731080000000|2024-11-08 15:33:20|109909.1|109884.1|109911.3|109886.3|109913.1|109888.1|109906.7|109881.7|25
1731080010000|2024-11-08 15:33:30|109914|109889|109900.1|109875.1|109914|109889|109899.4|109874.4|24
1731080020000|2024-11-08 15:33:40|109899.9|109874.9|109866.9|109841.9|109905.5|109880.5|109866.9|109841.9|38
1731080030000|2024-11-08 15:33:50|109868|109843|109850.9|109825.9|109870|109845|109850.9|109825.9|31
1731080040000|2024-11-08 15:34:00|109851.3|109826.3|109862.2|109837.2|109870.1|109845.1|109850.6|109825.6|44
1731080050000|2024-11-08 15:34:10|109860.6|109835.6|109862.5|109837.5|109868.8|109843.8|109860.4|109835.4|35
1731080060000|2024-11-08 15:34:20|109862.7|109837.7|109865.6|109840.6|109867|109842|109861.8|109836.8|22
1731080070000|2024-11-08 15:34:30|109868|109843|109866.7|109841.7|109868|109843|109864|109839|21
1731080080000|2024-11-08 15:34:40|109866.8|109841.8|109854.1|109829.1|109872.1|109847.1|109854.1|109829.1|40
1731080090000|2024-11-08 15:34:50|109854.4|109829.4|109850.5|109825.5|109860.4|109835.4|109849.1|109824.1|41
1731080100000|2024-11-08 15:35:00|109849.5|109824.5|109857|109832|109857.4|109832.4|109842.9|109817.9|39
1731080110000|2024-11-08 15:35:10|109856.9|109831.9|109856.9|109831.9|109858.8|109833.8|109849.6|109824.6|35
1731080120000|2024-11-08 15:35:20|109857.2|109832.2|109863.5|109838.5|109867|109842|109856.9|109831.9|27
1731080130000|2024-11-08 15:35:30|109863.9|109838.9|109862|109837|109875.7|109850.7|109862|109837|39
1731080140000|2024-11-08 15:35:40|109861.8|109836.8|109867.8|109842.8|109868.8|109843.8|109861.8|109836.8|42
1731080150000|2024-11-08 15:35:50|109867|109842|109864.4|109839.4|109868.6|109843.6|109852.6|109827.6|53
1731080160000|2024-11-08 15:36:00|109866|109841|109863.6|109838.6|109870.4|109845.4|109855.7|109830.7|48
1731080170000|2024-11-08 15:36:10|109864.5|109839.5|109857.4|109832.4|109864.5|109839.5|109855.7|109830.7|41
1731080180000|2024-11-08 15:36:20|109857.5|109832.5|109849|109824|109858.8|109833.8|109848.9|109823.9|37
1731080190000|2024-11-08 15:36:30|109849.7|109824.7|109849.9|109824.9|109852.2|109827.2|109846.9|109821.9|30
1731080200000|2024-11-08 15:36:40|109849.8|109824.8|109845.1|109820.1|109851.9|109826.9|109843.6|109818.6|32
1731080210000|2024-11-08 15:36:50|109844.6|109819.6|109854.4|109829.4|109854.8|109829.8|109844.6|109819.6|31
1731080220000|2024-11-08 15:37:00|109860.8|109835.8|109869.4|109844.4|109870.3|109845.3|109860.4|109835.4|36
1731080230000|2024-11-08 15:37:10|109868.9|109843.9|109890.6|109865.6|109894.1|109869.1|109868.9|109843.9|44
1731080240000|2024-11-08 15:37:20|109888.1|109863.1|109885.4|109860.4|109888.1|109863.1|109884.3|109859.3|31
1731080250000|2024-11-08 15:37:30|109885.7|109860.7|109891.3|109866.3|109896.7|109871.7|109885.4|109860.4|44
1731080260000|2024-11-08 15:37:40|109891.9|109866.9|109895.9|109870.9|109896.8|109871.8|109889.1|109864.1|34
1731080270000|2024-11-08 15:37:50|109895.4|109870.4|109898.4|109873.4|109899.2|109874.2|109894.4|109869.4|32
1731080280000|2024-11-08 15:38:00|109899|109874|109898.8|109873.8|109899.3|109874.3|109892.2|109867.2|40
1731080290000|2024-11-08 15:38:10|109898.9|109873.9|109897.3|109872.3|109899.1|109874.1|109896.7|109871.7|28
1731080300000|2024-11-08 15:38:20|109897.8|109872.8|109902.3|109877.3|109905.2|109880.2|109896.9|109871.9|29
1731080310000|2024-11-08 15:38:30|109901.5|109876.5|109897|109872|109901.5|109876.5|109894.7|109869.7|30
1731080320000|2024-11-08 15:38:40|109898.2|109873.2|109891.1|109866.1|109898.2|109873.2|109889.9|109864.9|48
1731080330000|2024-11-08 15:38:50|109890.9|109865.9|109877.5|109852.5|109890.9|109865.9|109877.2|109852.2|31
1731080340000|2024-11-08 15:39:00|109877.4|109852.4|109875.7|109850.7|109877.6|109852.6|109874.3|109849.3|18
1731080350000|2024-11-08 15:39:10|109875.4|109850.4|109893.5|109868.5|109894.2|109869.2|109872.4|109847.4|39
1731080360000|2024-11-08 15:39:20|109893.1|109868.1|109889.2|109864.2|109894.5|109869.5|109889.2|109864.2|43
1731080370000|2024-11-08 15:39:30|109889|109864|109893.1|109868.1|109893.7|109868.7|109889|109864|36
1731080380000|2024-11-08 15:39:40|109893.7|109868.7|109899.3|109874.3|109905.1|109880.1|109893.5|109868.5|45
1731080390000|2024-11-08 15:39:50|109899.6|109874.6|109901.2|109876.2|109903.5|109878.5|109893|109868|38
1731080400000|2024-11-08 15:40:00|109901.6|109876.6|109900|109875|109901.8|109876.8|109897.3|109872.3|31
1731080410000|2024-11-08 15:40:10|109900.1|109875.1|109896.7|109871.7|109900.8|109875.8|109894.6|109869.6|32
1731080420000|2024-11-08 15:40:20|109896.4|109871.4|109915.8|109890.8|109918.2|109893.2|109896.4|109871.4|38
1731080430000|2024-11-08 15:40:30|109916.3|109891.3|109917.7|109892.7|109917.8|109892.8|109914.6|109889.6|30
1731080440000|2024-11-08 15:40:40|109916.9|109891.9|109920.6|109895.6|109923.7|109898.7|109908.7|109883.7|50
1731080450000|2024-11-08 15:40:50|109920.4|109895.4|109922.2|109897.2|109924.1|109899.1|109919.3|109894.3|27
1731080460000|2024-11-08 15:41:00|109921.5|109896.5|109919.9|109894.9|109925.3|109900.3|109919.9|109894.9|29
1731080470000|2024-11-08 15:41:10|109919.6|109894.6|109908.6|109883.6|109920.7|109895.7|109907.6|109882.6|28
1731080480000|2024-11-08 15:41:20|109909.1|109884.1|109913.7|109888.7|109919.6|109894.6|109906.6|109881.6|38
1731080490000|2024-11-08 15:41:30|109914.4|109889.4|109922.2|109897.2|109922.2|109897.2|109914.4|109889.4|28
1731080500000|2024-11-08 15:41:40|109922.1|109897.1|109910.3|109885.3|109922.1|109897.1|109910.3|109885.3|37
1731080510000|2024-11-08 15:41:50|109909.4|109884.4|109894.8|109869.8|109910|109885|109892.2|109867.2|37
1731080520000|2024-11-08 15:42:00|109894.9|109869.9|109876.8|109851.8|109894.9|109869.9|109876.1|109851.1|36
1731080530000|2024-11-08 15:42:10|109877.2|109852.2|109885|109860|109886.2|109861.2|109873.1|109848.1|56
1731080540000|2024-11-08 15:42:20|109884|109859|109867.8|109842.8|109884.1|109859.1|109867.8|109842.8|35
1731080550000|2024-11-08 15:42:30|109867.4|109842.4|109875.2|109850.2|109875.3|109850.3|109865.3|109840.3|27
1731080560000|2024-11-08 15:42:40|109873.8|109848.8|109864.5|109839.5|109873.8|109848.8|109864|109839|30
1731080570000|2024-11-08 15:42:50|109864.4|109839.4|109868.2|109843.2|109868.2|109843.2|109861.6|109836.6|34
1731080580000|2024-11-08 15:43:00|109867.9|109842.9|109865.3|109840.3|109867.9|109842.9|109865.2|109840.2|26
1731080590000|2024-11-08 15:43:10|109865|109840|109870.7|109845.7|109870.7|109845.7|109864.2|109839.2|28
1731080600000|2024-11-08 15:43:20|109871.1|109846.1|109879.7|109854.7|109879.7|109854.7|109870.1|109845.1|31
1731080610000|2024-11-08 15:43:30|109880.1|109855.1|109883.1|109858.1|109883.5|109858.5|109879.5|109854.5|22
1731080620000|2024-11-08 15:43:40|109882.9|109857.9|109876.6|109851.6|109882.9|109857.9|109868.7|109843.7|39
1731080630000|2024-11-08 15:43:50|109876.8|109851.8|109876.6|109851.6|109878.5|109853.5|109868.2|109843.2|43
1731080640000|2024-11-08 15:44:00|109877.1|109852.1|109895.8|109870.8|109898.8|109873.8|109876.3|109851.3|26
1731080650000|2024-11-08 15:44:10|109895.7|109870.7|109901.6|109876.6|109901.7|109876.7|109895|109870|32
1731080660000|2024-11-08 15:44:20|109901.2|109876.2|109898.3|109873.3|109901.6|109876.6|109893.9|109868.9|35
1731080670000|2024-11-08 15:44:30|109898.4|109873.4|109902.8|109877.8|109903.2|109878.2|109897.9|109872.9|24
1731080680000|2024-11-08 15:44:40|109903.5|109878.5|109912|109887|109912.7|109887.7|109903.5|109878.5|35
1731080690000|2024-11-08 15:44:50|109913.6|109888.6|109933.3|109908.3|109933.3|109908.3|109912.8|109887.8|34
1731080700000|2024-11-08 15:45:00|109934.1|109909.1|109959.9|109934.9|109959.9|109934.9|109928.6|109903.6|33
1731080710000|2024-11-08 15:45:10|109963.3|109938.3|109945.2|109920.2|109969.3|109944.3|109945.2|109920.2|33
1731080720000|2024-11-08 15:45:20|109946.2|109921.2|109966|109941|109967.3|109942.3|109942.9|109917.9|41
1731080730000|2024-11-08 15:45:30|109965.9|109940.9|109970.8|109945.8|109973.5|109948.5|109964.5|109939.5|32
1731080740000|2024-11-08 15:45:40|109971.2|109946.2|109965.6|109940.6|109973.1|109948.1|109965.6|109940.6|29
1731080750000|2024-11-08 15:45:50|109965.1|109940.1|109958.9|109933.9|109965.4|109940.4|109957.3|109932.3|39
1731080760000|2024-11-08 15:46:00|109959|109934|109947.7|109922.7|109961.5|109936.5|109945.6|109920.6|40
1731080770000|2024-11-08 15:46:10|109946.1|109921.1|109942.5|109917.5|109951.3|109926.3|109942.1|109917.1|48
1731080780000|2024-11-08 15:46:20|109939|109914|109942.8|109917.8|109945.4|109920.4|109935.6|109910.6|33
1731080790000|2024-11-08 15:46:30|109942.9|109917.9|109930|109905|109943.6|109918.6|109927.4|109902.4|35
1731080800000|2024-11-08 15:46:40|109930.5|109905.5|109940.8|109915.8|109943.2|109918.2|109929.1|109904.1|36
1731080810000|2024-11-08 15:46:50|109938.1|109913.1|109935.2|109910.2|109938.1|109913.1|109929.9|109904.9|29
1731080820000|2024-11-08 15:47:00|109933.2|109908.2|109923.1|109898.1|109937.7|109912.7|109923.1|109898.1|30
1731080830000|2024-11-08 15:47:10|109923|109898|109924|109899|109928.6|109903.6|109920.4|109895.4|20
1731080840000|2024-11-08 15:47:20|109924.8|109899.8|109931.8|109906.8|109934.3|109909.3|109920.4|109895.4|27
1731080850000|2024-11-08 15:47:30|109932.1|109907.1|109936.7|109911.7|109938.8|109913.8|109932.1|109907.1|18
1731080860000|2024-11-08 15:47:40|109936.4|109911.4|109937.3|109912.3|109943.1|109918.1|109936|109911|25
1731080870000|2024-11-08 15:47:50|109937.2|109912.2|109932.4|109907.4|109939.2|109914.2|109932.4|109907.4|32
1731080880000|2024-11-08 15:48:00|109932.2|109907.2|109929.9|109904.9|109932.2|109907.2|109926.7|109901.7|17
1731080890000|2024-11-08 15:48:10|109930.6|109905.6|109929.1|109904.1|109937.4|109912.4|109929.1|109904.1|33
1731080900000|2024-11-08 15:48:20|109929.2|109904.2|109933.7|109908.7|109933.7|109908.7|109924.5|109899.5|37
1731080910000|2024-11-08 15:48:30|109936.4|109911.4|109928.2|109903.2|109938.3|109913.3|109928.2|109903.2|35
1731080920000|2024-11-08 15:48:40|109928.9|109903.9|109931.9|109906.9|109935.5|109910.5|109928.9|109903.9|29
1731080930000|2024-11-08 15:48:50|109932.7|109907.7|109949.3|109924.3|109951.8|109926.8|109931.6|109906.6|33
1731080940000|2024-11-08 15:49:00|109948.8|109923.8|109990|109965|109993.7|109968.7|109948.8|109923.8|42
1731080950000|2024-11-08 15:49:10|109990.5|109965.5|109996.7|109971.7|109998.8|109973.8|109988.4|109963.4|46
1731080960000|2024-11-08 15:49:20|109996.5|109971.5|109988|109963|109997.1|109972.1|109986.5|109961.5|31
1731080970000|2024-11-08 15:49:30|109989.3|109964.3|109994.5|109969.5|109998|109973|109988.1|109963.1|21
1731080980000|2024-11-08 15:49:40|109993.4|109968.4|109971.9|109946.9|109993.4|109968.4|109969.7|109944.7|36
1731080990000|2024-11-08 15:49:50|109971.5|109946.5|109972.7|109947.7|109974.2|109949.2|109969.6|109944.6|44
1731081000000|2024-11-08 15:50:00|109973.4|109948.4|109978.9|109953.9|109983.5|109958.5|109973.4|109948.4|29
1731081010000|2024-11-08 15:50:10|109978.8|109953.8|109980.5|109955.5|109986.1|109961.1|109978|109953|28
1731081020000|2024-11-08 15:50:20|109980.7|109955.7|109983|109958|109983.1|109958.1|109977|109952|37
1731081030000|2024-11-08 15:50:30|109985.7|109960.7|109983|109958|109994.4|109969.4|109983|109958|36
1731081040000|2024-11-08 15:50:40|109982.5|109957.5|109986.1|109961.1|109986.1|109961.1|109978.9|109953.9|41
1731081050000|2024-11-08 15:50:50|109985.9|109960.9|109988.9|109963.9|109991.8|109966.8|109982.7|109957.7|30
1731081060000|2024-11-08 15:51:00|109989.2|109964.2|109989.1|109964.1|109994.6|109969.6|109987.3|109962.3|25
1731081070000|2024-11-08 15:51:10|109989.2|109964.2|109986|109961|109989.2|109964.2|109979.7|109954.7|24
1731081080000|2024-11-08 15:51:20|109984.8|109959.8|109987|109962|109992|109967|109981.5|109956.5|23
1731081090000|2024-11-08 15:51:30|109987.4|109962.4|109987.4|109962.4|109997.9|109972.9|109981.8|109956.8|25
1731081100000|2024-11-08 15:51:40|109987.3|109962.3|109989.3|109964.3|109990.9|109965.9|109981.3|109956.3|29
1731081110000|2024-11-08 15:51:50|109989.6|109964.6|109985.4|109960.4|109990.4|109965.4|109978.6|109953.6|35
1731081120000|2024-11-08 15:52:00|109985.8|109960.8|109980.3|109955.3|109986.7|109961.7|109979.3|109954.3|23
1731081130000|2024-11-08 15:52:10|109980.9|109955.9|109978.1|109953.1|109987.9|109962.9|109976|109951|29
1731081140000|2024-11-08 15:52:20|109977.7|109952.7|109987.1|109962.1|109988.6|109963.6|109977.7|109952.7|28
1731081150000|2024-11-08 15:52:30|109990.6|109965.6|109996.9|109971.9|109998.6|109973.6|109989.4|109964.4|32
1731081160000|2024-11-08 15:52:40|109997|109972|110011.7|109986.7|110014.7|109989.7|109997|109972|38
1731081170000|2024-11-08 15:52:50|110012.1|109987.1|110008.6|109983.6|110018.4|109993.4|110008.6|109983.6|29
1731081180000|2024-11-08 15:53:00|110009|109984|110012|109987|110016.8|109991.8|110008|109983|22
1731081190000|2024-11-08 15:53:10|110011.8|109986.8|110006.1|109981.1|110011.8|109986.8|110005.3|109980.3|23
1731081200000|2024-11-08 15:53:20|110006|109981|110006.1|109981.1|110006.9|109981.9|110004.4|109979.4|23
1731081210000|2024-11-08 15:53:30|110005.9|109980.9|110010.1|109985.1|110011.5|109986.5|110005.9|109980.9|34
1731081220000|2024-11-08 15:53:40|110009.9|109984.9|110015.6|109990.6|110015.8|109990.8|110006.8|109981.8|25
1731081230000|2024-11-08 15:53:50|110015.3|109990.3|110011.2|109986.2|110015.3|109990.3|110007.3|109982.3|35
1731081240000|2024-11-08 15:54:00|110008.9|109983.9|110000.5|109975.5|110009.5|109984.5|110000.5|109975.5|24
1731081250000|2024-11-08 15:54:10|110006.9|109981.9|110013.5|109988.5|110018.4|109993.4|110006.5|109981.5|40
1731081260000|2024-11-08 15:54:20|110014.6|109989.6|110020.8|109995.8|110022.5|109997.5|110014.6|109989.6|31
1731081270000|2024-11-08 15:54:30|110020.7|109995.7|110025.2|110000.2|110025.2|110000.2|110019.6|109994.6|26
1731081280000|2024-11-08 15:54:40|110025.5|110000.5|110024.9|109999.9|110027.9|110002.9|110021.5|109996.5|30
1731081290000|2024-11-08 15:54:50|110024.7|109999.7|110017.6|109992.6|110024.8|109999.8|110017.4|109992.4|33
1731081300000|2024-11-08 15:55:00|110017.8|109992.8|110021.1|109996.1|110021.2|109996.2|110006.2|109981.2|43
1731081310000|2024-11-08 15:55:10|110021.5|109996.5|110011.7|109986.7|110027.6|110002.6|110010.9|109985.9|45
1731081320000|2024-11-08 15:55:20|110012.5|109987.5|110018.5|109993.5|110020.7|109995.7|110011|109986|26
1731081330000|2024-11-08 15:55:30|110019.2|109994.2|110026.5|109976.5|110036.6|109997.1|110016.8|109975.6|40
1731081340000|2024-11-08 15:55:40|110023|109973|109954.9|109929.9|110024.9|109974.9|109954.9|109929.9|46
1731081350000|2024-11-08 15:55:50|109952.9|109927.9|109957.2|109932.2|109958.6|109933.6|109946.7|109921.7|43
1731081360000|2024-11-08 15:56:00|109957.4|109932.4|109940.5|109915.5|109959.2|109934.2|109940.5|109915.5|36
1731081370000|2024-11-08 15:56:10|109940.1|109915.1|109938.5|109913.5|109941.5|109916.5|109938.5|109913.5|19
1731081380000|2024-11-08 15:56:20|109937.8|109912.8|109941.8|109891.8|109941.8|109912.8|109920.3|109886.6|18
1731081390000|2024-11-08 15:56:30|109941.6|109891.6|109950.7|109900.7|109951.7|109901.7|109939.8|109889.8|27
1731081400000|2024-11-08 15:56:40|109950.3|109900.3|109945.2|109895.2|109950.3|109900.3|109935.5|109885.5|33
1731081410000|2024-11-08 15:56:50|109944|109894|109965|109915|109965.5|109915.5|109939.5|109889.5|34
1731081420000|2024-11-08 15:57:00|109965.4|109915.4|109961.9|109911.9|109965.4|109915.4|109960.7|109910.7|27
1731081430000|2024-11-08 15:57:10|109962.4|109912.4|109960.5|109910.5|109962.5|109912.5|109958.8|109908.8|24
1731081440000|2024-11-08 15:57:20|109962.4|109912.4|109941.4|109916.4|109962.4|109920.9|109937.4|109896.2|44
1731081450000|2024-11-08 15:57:30|109941.2|109916.2|109957.5|109932.5|109957.5|109932.5|109939.9|109914.9|35
1731081460000|2024-11-08 15:57:40|109957.4|109932.4|109946|109921|109957.6|109932.6|109946|109921|28
1731081470000|2024-11-08 15:57:50|109944|109919|109941.7|109916.7|109948.6|109923.6|109940.6|109915.6|25
1731081480000|2024-11-08 15:58:00|109942.4|109917.4|109942.9|109917.9|109944.9|109919.9|109928.3|109903.3|40
1731081490000|2024-11-08 15:58:10|109942|109917|109940.7|109915.7|109942|109917|109933|109908|37
1731081500000|2024-11-08 15:58:20|109940.5|109915.5|109946.1|109921.1|109949|109924|109931.6|109906.6|26
1731081510000|2024-11-08 15:58:30|109945.7|109920.7|109966.7|109941.7|109966.7|109941.7|109939.6|109914.6|29
1731081520000|2024-11-08 15:58:40|109963.2|109938.2|109979|109954|109979.4|109954.4|109961.4|109936.4|39
1731081530000|2024-11-08 15:58:50|109982.4|109957.4|109975.4|109950.4|109990.2|109965.2|109970.9|109945.9|33
1731081540000|2024-11-08 15:59:00|109974.6|109949.6|109989.4|109964.4|109990|109965|109974.6|109949.6|25
1731081550000|2024-11-08 15:59:10|109992.4|109967.4|110000.2|109975.2|110003|109978|109990.5|109965.5|29
1731081560000|2024-11-08 15:59:20|109999.5|109974.5|109975.5|109950.5|110003.5|109978.5|109975.5|109950.5|38
1731081570000|2024-11-08 15:59:30|109978.5|109953.5|109982.3|109957.3|109982.3|109957.3|109976.9|109951.9|45
1731081580000|2024-11-08 15:59:40|109982.6|109957.6|109992.8|109967.8|109992.8|109967.8|109982.6|109957.6|24
1731081590000|2024-11-08 15:59:50|109992.7|109967.7|109997.4|109972.4|109997.4|109972.4|109991.9|109966.9|17
1731081600000|2024-11-08 16:00:00|109997.3|109972.3|109975|109950|109998.9|109973.9|109974.3|109949.3|24
1731081610000|2024-11-08 16:00:10|109975.3|109950.3|109977.2|109952.2|109981.2|109954.8|109963.1|109926.1|31
1731081620000|2024-11-08 16:00:20|109977.1|109952.1|109973.4|109948.4|109977.5|109952.5|109972.6|109947.6|22
1731081630000|2024-11-08 16:00:30|109972.8|109947.8|109967|109942|109972.8|109947.8|109966.5|109941.5|15
1731081640000|2024-11-08 16:00:40|109966.2|109941.2|109970.9|109945.9|109972.4|109947.4|109963.9|109938.9|31
1731081650000|2024-11-08 16:00:50|109971.1|109946.1|109978.9|109953.9|109985.8|109960.8|109960.5|109935.5|59
1731081660000|2024-11-08 16:01:00|109978.6|109953.6|109976.9|109951.9|109978.6|109953.6|109970.8|109945.8|33
1731081670000|2024-11-08 16:01:10|109977.5|109952.5|109971.7|109946.7|109983.3|109958.3|109970.3|109945.3|34
1731081680000|2024-11-08 16:01:20|109969.7|109944.7|109967.1|109942.1|109974|109949|109965.7|109940.7|32
1731081690000|2024-11-08 16:01:30|109966.9|109941.9|109960.3|109935.3|109969.2|109944.2|109958.4|109933.4|34
1731081700000|2024-11-08 16:01:40|109959.5|109934.5|109958.4|109933.4|109959.5|109934.5|109956.9|109931.9|13
1731081710000|2024-11-08 16:01:50|109958.7|109933.7|109955.1|109930.1|109958.7|109933.7|109951.7|109926.7|22
1731081720000|2024-11-08 16:02:00|109955.4|109930.4|109969.7|109944.7|109970.2|109945.2|109954.9|109929.9|20
1731081730000|2024-11-08 16:02:10|109970.4|109945.4|109963.8|109938.8|109975.9|109950.9|109959.3|109934.3|43
1731081740000|2024-11-08 16:02:20|109963.3|109938.3|109960.2|109935.2|109972.5|109947.5|109957.3|109932.3|47
1731081750000|2024-11-08 16:02:30|109960.4|109935.4|109980.3|109955.3|109980.3|109955.3|109958.6|109933.6|34
1731081760000|2024-11-08 16:02:40|109979|109954|109988|109963|109988|109963|109974.7|109949.7|36
1731081770000|2024-11-08 16:02:50|109987.6|109962.6|110006.4|109981.4|110006.5|109981.5|109981.6|109956.6|52
1731081780000|2024-11-08 16:03:00|110006.8|109981.8|110002.6|109977.6|110006.8|109981.8|110001.8|109976.8|31
1731081790000|2024-11-08 16:03:10|110002.5|109977.5|110011.4|109986.4|110013.7|109988.7|109994.7|109969.7|65
1731081800000|2024-11-08 16:03:20|110011.2|109986.2|110012.9|109987.9|110013.7|109988.7|110011.2|109986.2|25
1731081810000|2024-11-08 16:03:30|110013.2|109988.2|110020.6|109995.6|110021.8|109996.8|110012|109987|24
1731081820000|2024-11-08 16:03:40|110018.9|109993.9|110044.4|110019.4|110046.4|110021.4|110018.9|109993.9|46
1731081830000|2024-11-08 16:03:50|110045.9|110020.9|110045.5|110020.5|110049.9|110024.9|110044.2|110019.2|45
1731081840000|2024-11-08 16:04:00|110047.8|110022.8|110052.2|110027.2|110059.9|110034.9|110047|110022|42
1731081850000|2024-11-08 16:04:10|110052.6|110027.6|110050.7|110025.7|110054.6|110029.6|110050.2|110025.2|24
1731081860000|2024-11-08 16:04:20|110052.2|110027.2|110055.5|110030.5|110055.5|110030.5|110051.9|110026.9|25
1731081870000|2024-11-08 16:04:30|110055.7|110030.7|110049|110024|110056|110031|110049|110024|19
1731081880000|2024-11-08 16:04:40|110048.6|110023.6|110047.9|110022.9|110048.6|110023.6|110045|110020|32
1731081890000|2024-11-08 16:04:50|110047.8|110022.8|110045.7|110020.7|110047.8|110022.8|110043.8|110018.8|30
1731081900000|2024-11-08 16:05:00|110046.4|110021.4|110041|110016|110050.3|110025.3|110036.3|110011.3|32
1731081910000|2024-11-08 16:05:10|110042.1|110017.1|110054.6|110029.6|110056.7|110031.7|110042.1|110017.1|49
1731081920000|2024-11-08 16:05:20|110055|110030|110053.3|110028.3|110058.2|110033.2|110053.2|110028.2|43
1731081930000|2024-11-08 16:05:30|110052.9|110027.9|110063.1|110038.1|110064.2|110039.2|110043.6|110018.6|44
1731081940000|2024-11-08 16:05:40|110064.8|110039.8|110058.7|110033.7|110075.9|110050.9|110055.2|110030.2|45
1731081950000|2024-11-08 16:05:50|110058.5|110033.5|110058.3|110033.3|110064.5|110039.5|110056.9|110031.9|41
1731081960000|2024-11-08 16:06:00|110058.6|110033.6|110068.3|110043.3|110069.1|110044.1|110058|110033|36
1731081970000|2024-11-08 16:06:10|110069.1|110044.1|110070.4|110045.4|110072|110047|110067.2|110042.2|28
1731081980000|2024-11-08 16:06:20|110068.6|110043.6|110070.1|110045.1|110077.7|110052.7|110064|110039|41
1731081990000|2024-11-08 16:06:30|110070.8|110045.8|110061.5|110036.5|110074.5|110049.5|110061|110036|49
1731082000000|2024-11-08 16:06:40|110062|110037|110055.9|110030.9|110063.6|110038.6|110055.9|110030.9|26
1731082010000|2024-11-08 16:06:50|110056.3|110031.3|110063|110038|110063.7|110038.7|110056.3|110031.3|27
1731082020000|2024-11-08 16:07:00|110063.1|110038.1|110079.8|110054.8|110079.8|110054.8|110059.7|110034.7|44
1731082030000|2024-11-08 16:07:10|110079.1|110054.1|110081.3|110056.3|110081.3|110056.3|110077|110052|40
1731082040000|2024-11-08 16:07:20|110082.4|110057.4|110065.7|110040.7|110082.4|110057.4|110065.7|110040.7|41
1731082050000|2024-11-08 16:07:30|110066.3|110041.3|110068.9|110043.9|110071.9|110046.9|110063|110038|46
1731082060000|2024-11-08 16:07:40|110069.5|110044.5|110056.6|110031.6|110069.5|110044.5|110056.6|110031.6|34
1731082070000|2024-11-08 16:07:50|110056.4|110031.4|110051.4|110026.4|110056.4|110031.4|110051.4|110026.4|15
1731082080000|2024-11-08 16:08:00|110050.6|110025.6|110052.6|110027.6|110053.9|110028.9|110049.4|110024.4|46
1731082090000|2024-11-08 16:08:10|110052.3|110027.3|110054.1|110029.1|110055.3|110030.3|110051.7|110026.7|28
1731082100000|2024-11-08 16:08:20|110053.7|110028.7|110032.6|110007.6|110054.7|110029.7|110032|110007|36
1731082110000|2024-11-08 16:08:30|110033.3|110008.3|110036.4|110011.4|110036.4|110011.4|110031.5|110006.5|37
1731082120000|2024-11-08 16:08:40|110036.3|110011.3|110036.1|110011.1|110039|110014|110036.1|110011.1|27
1731082130000|2024-11-08 16:08:50|110035.8|110010.8|110050.3|110025.3|110058.9|110025.3|110035.8|110005.2|56
1731082140000|2024-11-08 16:09:00|110050.7|110025.7|110062.3|110037.3|110068.3|110043.3|110048.8|110023.8|52
1731082150000|2024-11-08 16:09:10|110062|110037|110040|110015|110062|110037|110039.8|110014.8|30
1731082160000|2024-11-08 16:09:20|110040.5|110015.5|110045|110020|110047.6|110022.6|110039|110014|38
1731082170000|2024-11-08 16:09:30|110046.7|110021.7|110052.5|110027.5|110053.2|110028.2|110045.4|110020.4|17
1731082180000|2024-11-08 16:09:40|110054.3|110029.3|110063.6|110038.6|110067.3|110042.3|110053.1|110028.1|46
1731082190000|2024-11-08 16:09:50|110062.4|110037.4|110066.7|110041.7|110068.1|110043.1|110060.1|110035.1|40
1731082200000|2024-11-08 16:10:00|110067.3|110042.3|110058.3|110033.3|110067.3|110042.3|110055.4|110030.4|45
1731082210000|2024-11-08 16:10:10|110058.9|110033.9|110067.2|110042.2|110069.4|110044.4|110058.3|110033.3|36
1731082220000|2024-11-08 16:10:20|110067.5|110042.5|110062.8|110037.8|110068.2|110043.2|110062.7|110037.7|47
1731082230000|2024-11-08 16:10:30|110062.4|110037.4|110060.4|110035.4|110063.2|110038.2|110060.4|110035.4|18
1731082240000|2024-11-08 16:10:40|110059.7|110034.7|110056.3|110031.3|110061.8|110036.8|110055.2|110030.2|40
1731082250000|2024-11-08 16:10:50|110054.5|110029.5|110053.7|110028.7|110056.9|110031.9|110053.2|110028.2|34
1731082260000|2024-11-08 16:11:00|110054.5|110029.5|110067.5|110042.5|110072.2|110047.2|110051.5|110026.5|46
1731082270000|2024-11-08 16:11:10|110067.7|110042.7|110074.7|110049.7|110082.1|110057.1|110067.7|110042.7|35
1731082280000|2024-11-08 16:11:20|110074.6|110049.6|110070.7|110045.7|110075.7|110050.7|110067.2|110042.2|40
1731082290000|2024-11-08 16:11:30|110072.3|110047.3|110062.8|110037.8|110075.7|110050.7|110061.2|110036.2|55
1731082300000|2024-11-08 16:11:40|110062.4|110037.4|110064|110039|110065.3|110040.3|110060.3|110035.3|57
1731082310000|2024-11-08 16:11:50|110064.3|110039.3|110071.2|110046.2|110071.9|110046.9|110064.3|110039.3|45
1731082320000|2024-11-08 16:12:00|110071.4|110046.4|110082.2|110057.2|110082.7|110057.7|110070.6|110045.6|35
1731082330000|2024-11-08 16:12:10|110083|110058|110086.2|110061.2|110086.5|110061.5|110077.4|110052.4|53
1731082340000|2024-11-08 16:12:20|110086.7|110061.7|110069.6|110044.6|110090.3|110065.3|110069.6|110044.6|49
1731082350000|2024-11-08 16:12:30|110070.2|110045.2|110084.1|110059.1|110084.1|110059.1|110065.8|110040.8|32
1731082360000|2024-11-08 16:12:40|110084.9|110059.9|110089.7|110064.7|110091|110066|110084.4|110059.4|54
1731082370000|2024-11-08 16:12:50|110089.3|110064.3|110103.9|110078.9|110106|110081|110087.8|110062.8|39
1731082380000|2024-11-08 16:13:00|110103.8|110078.8|110104.7|110079.7|110106.6|110081.6|110102.8|110077.8|37
1731082390000|2024-11-08 16:13:10|110104.3|110079.3|110107.7|110082.7|110110.6|110085.6|110103.9|110078.9|41
1731082400000|2024-11-08 16:13:20|110107|110082|110115.1|110090.1|110115.1|110090.1|110104|110079|39
1731082410000|2024-11-08 16:13:30|110114|110089|110109.6|110084.6|110116.9|110091.9|110107.6|110082.6|28
1731082420000|2024-11-08 16:13:40|110110.3|110085.3|110102.2|110077.2|110110.3|110085.3|110091.7|110066.7|43
1731082430000|2024-11-08 16:13:50|110100.9|110075.9|110124.8|110099.8|110126|110101|110100.9|110075.9|62
1731082440000|2024-11-08 16:14:00|110126.4|110101.4|110125.3|110100.3|110127.5|110102.5|110121.5|110096.5|45
1731082450000|2024-11-08 16:14:10|110125.1|110100.1|110123.7|110098.7|110125.1|110100.1|110120.5|110095.5|35
1731082460000|2024-11-08 16:14:20|110123|110098|110122.4|110097.4|110123|110098|110121.5|110096.5|19
1731082470000|2024-11-08 16:14:30|110122.1|110097.1|110116.7|110091.7|110122.5|110097.5|110113.7|110088.7|33
1731082480000|2024-11-08 16:14:40|110116.4|110091.4|110128.4|110078.4|110128.5|110094.3|110113.7|110076.4|43
1731082490000|2024-11-08 16:14:50|110127.4|110077.4|110119.7|110094.7|110131.9|110094.9|110114.9|110077.4|37
1731082500000|2024-11-08 16:15:00|110117.7|110092.7|110118.6|110093.6|110124.6|110099.6|110115.9|110090.9|55
1731082510000|2024-11-08 16:15:10|110118|110093|110116.8|110091.8|110120.8|110095.8|110113.5|110088.5|45
1731082520000|2024-11-08 16:15:20|110116.1|110091.1|110122.4|110097.4|110123.5|110098.5|110114.8|110089.8|41
1731082530000|2024-11-08 16:15:30|110121.3|110096.3|110118.4|110093.4|110122.9|110097.9|110116.2|110091.2|35
1731082540000|2024-11-08 16:15:40|110120.3|110095.3|110117.7|110092.7|110120.3|110095.3|110116.8|110091.8|33
1731082550000|2024-11-08 16:15:50|110086.1|110061.1|110122.4|110097.4|110123.3|110098.3|110080.5|110055.5|58
1731082560000|2024-11-08 16:16:00|110122.3|110097.3|110137.5|110112.5|110139.1|110114.1|110122.1|110097.1|26
1731082570000|2024-11-08 16:16:10|110135.8|110110.8|110134.6|110109.6|110136.5|110111.5|110129.8|110104.8|36
1731082580000|2024-11-08 16:16:20|110134.9|110109.9|110108.6|110083.6|110134.9|110109.9|110104.5|110079.5|47
1731082590000|2024-11-08 16:16:30|110109.3|110084.3|110102.7|110077.7|110112.5|110087.5|110101|110076|59
1731082600000|2024-11-08 16:16:40|110102.9|110077.9|110100.4|110075.4|110104.4|110079.4|110090.4|110065.4|58
1731082610000|2024-11-08 16:16:50|110099.9|110074.9|110101.1|110076.1|110106|110081|110099.7|110074.7|64
1731082620000|2024-11-08 16:17:00|110102.2|110077.2|110110.7|110085.7|110118.1|110093.1|110100.2|110075.2|40
1731082630000|2024-11-08 16:17:10|110111|110086|110114.1|110089.1|110116.8|110091.8|110111|110086|22
1731082640000|2024-11-08 16:17:20|110113.4|110088.4|110112|110087|110113.4|110088.4|110112|110087|10
1731082650000|2024-11-08 16:17:30|110111.5|110086.5|110116|110091|110116|110091|110108.5|110083.5|28
1731082660000|2024-11-08 16:17:40|110115.4|110090.4|110115.7|110090.7|110118.7|110093.7|110114.9|110089.9|24
1731082670000|2024-11-08 16:17:50|110115.8|110090.8|110118.4|110093.4|110120.6|110095.6|110113.7|110088.7|33
1731082680000|2024-11-08 16:18:00|110120|110095|110112.9|110087.9|110120.1|110095.1|110112.7|110087.7|16
1731082690000|2024-11-08 16:18:10|110112.6|110087.6|110106.4|110081.4|110117.4|110092.4|110106.4|110081.4|46
1731082700000|2024-11-08 16:18:20|110107.5|110082.5|110106.1|110081.1|110108.7|110083.7|110105.4|110080.4|33
1731082710000|2024-11-08 16:18:30|110106.8|110081.8|110107|110082|110110.1|110085.1|110103.7|110078.7|25
1731082720000|2024-11-08 16:18:40|110106.9|110081.9|110112|110087|110113.6|110088.6|110105.3|110080.3|37
1731082730000|2024-11-08 16:18:50|110111.9|110086.9|110112|110087|110112|110087|110107.1|110082.1|34
1731082740000|2024-11-08 16:19:00|110110.7|110085.7|110114.7|110089.7|110114.7|110089.7|110110.1|110085.1|28
1731082750000|2024-11-08 16:19:10|110113.1|110088.1|110105.2|110080.2|110117.1|110092.1|110103.9|110078.9|35
1731082760000|2024-11-08 16:19:20|110104.4|110079.4|110117.9|110092.9|110118.9|110093.9|110104.4|110079.4|41
1731082770000|2024-11-08 16:19:30|110117.5|110092.5|110136.5|110111.5|110139.1|110114.1|110117.5|110092.5|44
1731082780000|2024-11-08 16:19:40|110136.9|110111.9|110129.4|110104.4|110140|110115|110126.6|110101.6|36
1731082790000|2024-11-08 16:19:50|110128.8|110103.8|110129.3|110104.3|110131.1|110106.1|110128|110103|28
1731082800000|2024-11-08 16:20:00|110123.5|110098.5|110112.8|110087.8|110125.1|110100.1|110108.3|110083.3|38
1731082810000|2024-11-08 16:20:10|110112.9|110087.9|110111.4|110086.4|110115.4|110090.4|110107|110082|45
1731082820000|2024-11-08 16:20:20|110111.5|110086.5|110117.4|110092.4|110121.9|110096.9|110111.5|110086.5|25
1731082830000|2024-11-08 16:20:30|110118.5|110093.5|110126.7|110101.7|110130.9|110105.9|110118.5|110093.5|35
1731082840000|2024-11-08 16:20:40|110126.1|110101.1|110134.8|110109.8|110138|110113|110125.6|110100.6|34
1731082850000|2024-11-08 16:20:50|110135.1|110110.1|110117.5|110092.5|110135.1|110110.1|110114.3|110089.3|28
1731082860000|2024-11-08 16:21:00|110117.2|110092.2|110115.3|110090.3|110117.6|110092.6|110111.3|110086.3|35
1731082870000|2024-11-08 16:21:10|110114.5|110089.5|110111.6|110086.6|110115.7|110090.7|110108.2|110083.2|36
1731082880000|2024-11-08 16:21:20|110112.3|110087.3|110104.7|110079.7|110113.9|110088.9|110104.7|110079.7|47
1731082890000|2024-11-08 16:21:30|110105.3|110080.3|110107.2|110082.2|110109|110084|110102.5|110077.5|68
1731082900000|2024-11-08 16:21:40|110107.4|110082.4|110110|110085|110112|110087|110104.4|110079.4|40
1731082910000|2024-11-08 16:21:50|110109.7|110084.7|110109.5|110084.5|110109.7|110084.7|110104.4|110079.4|26
1731082920000|2024-11-08 16:22:00|110109.4|110084.4|110113.8|110088.8|110113.8|110088.8|110109.3|110084.3|13
1731082930000|2024-11-08 16:22:10|110112.3|110087.3|110120.5|110095.5|110126.3|110101.3|110111.1|110086.1|39
1731082940000|2024-11-08 16:22:20|110121.5|110096.5|110123.2|110098.2|110123.2|110098.2|110112|110087|23
1731082950000|2024-11-08 16:22:30|110121.5|110096.5|110116.1|110091.1|110121.5|110096.5|110114.5|110089.5|31
1731082960000|2024-11-08 16:22:40|110116|110091|110115|110090|110116|110091|110111.9|110086.9|10
1731082970000|2024-11-08 16:22:50|110109.9|110084.9|110114|110089|110114.6|110089.6|110108.9|110083.9|24
1731082980000|2024-11-08 16:23:00|110112.6|110087.6|110114.9|110089.9|110114.9|110089.9|110111.4|110086.4|35
1731082990000|2024-11-08 16:23:10|110117.5|110092.5|110135.1|110110.1|110135.1|110110.1|110116.6|110091.6|41
1731083000000|2024-11-08 16:23:20|110135.4|110110.4|110117.4|110092.4|110136.1|110111.1|110115.4|110090.4|43
1731083010000|2024-11-08 16:23:30|110117.7|110092.7|110118.6|110093.6|110119.3|110094.3|110116.2|110091.2|29
1731083020000|2024-11-08 16:23:40|110118.5|110093.5|110133.3|110108.3|110135.8|110110.8|110118.4|110093.4|44
1731083030000|2024-11-08 16:23:50|110133.2|110108.2|110141|110116|110141.7|110116.7|110133.2|110108.2|49
1731083040000|2024-11-08 16:24:00|110140.7|110115.7|110133.6|110108.6|110140.7|110115.7|110129.4|110104.4|53
1731083050000|2024-11-08 16:24:10|110134.1|110109.1|110139|110114|110140.4|110115.4|110133.3|110108.3|27
1731083060000|2024-11-08 16:24:20|110138.5|110113.5|110136.1|110111.1|110144.2|110119.2|110135.7|110110.7|36
1731083070000|2024-11-08 16:24:30|110141.1|110116.1|110140.6|110115.6|110141.1|110116.1|110137.2|110112.2|26
1731083080000|2024-11-08 16:24:40|110141|110116|110140.9|110115.9|110148|110123|110135.8|110110.8|44
1731083090000|2024-11-08 16:24:50|110140.3|110115.3|110140.5|110115.5|110143.1|110118.1|110138|110113|51
1731083100000|2024-11-08 16:25:00|110140.2|110115.2|110142.6|110117.6|110145.5|110120.5|110139.3|110114.3|48
1731083110000|2024-11-08 16:25:10|110143|110118|110142.4|110117.4|110146.6|110121.6|110139.9|110114.9|47
1731083120000|2024-11-08 16:25:20|110142.7|110117.7|110145.6|110120.6|110148.3|110123.3|110140.7|110115.7|28
1731083130000|2024-11-08 16:25:30|110145.7|110120.7|110158.6|110133.6|110165.5|110140.5|110145.7|110120.7|47
1731083140000|2024-11-08 16:25:40|110158.3|110133.3|110154.3|110129.3|110164|110139|110153.1|110128.1|52
1731083150000|2024-11-08 16:25:50|110153.7|110128.7|110161.1|110136.1|110171.5|110146.5|110149.9|110124.9|46
1731083160000|2024-11-08 16:26:00|110160.1|110135.1|110160.3|110135.3|110166.2|110141.2|110158.7|110133.7|37
1731083170000|2024-11-08 16:26:10|110159.9|110134.9|110163.4|110138.4|110163.7|110138.7|110157.5|110132.5|38
1731083180000|2024-11-08 16:26:20|110162.9|110137.9|110166.2|110141.2|110170|110145|110162.9|110137.9|40
1731083190000|2024-11-08 16:26:30|110165.9|110140.9|110163.2|110138.2|110165.9|110140.9|110151.4|110126.4|33
1731083200000|2024-11-08 16:26:40|110163|110138|110168|110143|110169.7|110144.7|110159.4|110134.4|34
1731083210000|2024-11-08 16:26:50|110167.7|110142.7|110165.9|110140.9|110169.3|110144.3|110165.9|110140.9|16
1731083220000|2024-11-08 16:27:00|110165.5|110140.5|110167.7|110142.7|110168|110143|110162.7|110137.7|41
1731083230000|2024-11-08 16:27:10|110167.8|110142.8|110167.2|110142.2|110168|110143|110165|110140|23
1731083240000|2024-11-08 16:27:20|110171.9|110146.9|110173.7|110148.7|110173.9|110148.9|110168|110143|41
1731083250000|2024-11-08 16:27:30|110173.8|110148.8|110175.1|110150.1|110176.2|110151.2|110170.3|110145.3|38
1731083260000|2024-11-08 16:27:40|110174.9|110149.9|110176.9|110151.9|110177.2|110152.2|110174.9|110149.9|43
1731083270000|2024-11-08 16:27:50|110175.9|110150.9|110184.7|110159.7|110193.2|110168.2|110173.3|110148.3|48
1731083280000|2024-11-08 16:28:00|110184.9|110159.9|110177.3|110152.3|110186|110161|110176.8|110151.8|27
1731083290000|2024-11-08 16:28:10|110176.9|110151.9|110172.2|110147.2|110189.6|110164.6|110172.2|110147.2|39
1731083300000|2024-11-08 16:28:20|110172|110147|110176.2|110151.2|110179.2|110154.2|110169.5|110144.5|46
1731083310000|2024-11-08 16:28:30|110176|110151|110173.1|110148.1|110181.2|110156.2|110170.5|110145.5|48
1731083320000|2024-11-08 16:28:40|110173.2|110148.2|110178.1|110153.1|110178.3|110153.3|110171.8|110146.8|34
1731083330000|2024-11-08 16:28:50|110178.5|110153.5|110175.9|110150.9|110178.5|110153.5|110170.5|110145.5|32
1731083340000|2024-11-08 16:29:00|110176.6|110151.6|110173.2|110148.2|110177.6|110152.6|110169.1|110144.1|55
1731083350000|2024-11-08 16:29:10|110173.7|110148.7|110177.7|110152.7|110177.7|110152.7|110167.4|110142.4|48
1731083360000|2024-11-08 16:29:20|110176.9|110151.9|110173.9|110148.9|110179.4|110154.4|110173.1|110148.1|34
1731083370000|2024-11-08 16:29:30|110176.8|110151.8|110178|110153|110182.6|110157.6|110175.4|110150.4|43
1731083380000|2024-11-08 16:29:40|110179.3|110154.3|110180.5|110155.5|110181|110156|110174.1|110149.1|23
1731083390000|2024-11-08 16:29:50|110179.2|110154.2|110177.2|110152.2|110179.2|110154.2|110173.1|110148.1|38
1731083400000|2024-11-08 16:30:00|110176.9|110151.9|110173.6|110148.6|110176.9|110151.9|110165.7|110140.7|43
1731083410000|2024-11-08 16:30:10|110173.7|110148.7|110186.4|110161.4|110187.8|110162.8|110173|110148|20
1731083420000|2024-11-08 16:30:20|110184.8|110159.8|110188.2|110163.2|110190.9|110165.9|110184.3|110159.3|18
1731083430000|2024-11-08 16:30:30|110189.2|110164.2|110187.3|110162.3|110190.8|110165.8|110187.1|110162.1|13
1731083440000|2024-11-08 16:30:40|110187.9|110162.9|110188.6|110163.6|110188.6|110163.6|110187.9|110162.9|3
1731083450000|2024-11-08 16:30:50|110188.8|110163.8|110185.9|110160.9|110188.8|110163.8|110179.6|110154.6|30
1731083460000|2024-11-08 16:31:00|110186.5|110161.5|110188.7|110163.7|110189|110164|110185.9|110160.9|18
1731083470000|2024-11-08 16:31:10|110188.9|110163.9|110183.4|110158.4|110189.2|110164.2|110183.4|110158.4|23
1731083480000|2024-11-08 16:31:20|110181.7|110156.7|110185.8|110160.8|110187.2|110162.2|110181.7|110156.7|11
1731083490000|2024-11-08 16:31:30|110184.1|110159.1|110197|110172|110197.7|110172.7|110183.4|110158.4|22
1731083500000|2024-11-08 16:31:40|110197.9|110172.9|110196.2|110171.2|110202.9|110177.9|110195.4|110170.4|28
1731083510000|2024-11-08 16:31:50|110195.8|110170.8|110187.5|110162.5|110196.2|110171.2|110176.9|110151.9|33
1731083520000|2024-11-08 16:32:00|110187.9|110162.9|110196.5|110171.5|110197.5|110172.5|110187.6|110162.6|22
1731083530000|2024-11-08 16:32:10|110197.3|110172.3|110195.7|110170.7|110197.3|110172.3|110195.7|110170.7|6
1731083540000|2024-11-08 16:32:20|110196.7|110171.7|110196.6|110171.6|110197.4|110172.4|110195.9|110170.9|10
1731083550000|2024-11-08 16:32:30|110195.7|110170.7|110214.1|110189.1|110214.1|110189.1|110195.7|110170.7|24
1731083560000|2024-11-08 16:32:40|110215.4|110190.4|110220.9|110195.9|110222.2|110197.2|110214.8|110189.8|18
1731083570000|2024-11-08 16:32:50|110220.6|110195.6|110226.3|110201.3|110228.6|110203.6|110220|110195|34
1731083580000|2024-11-08 16:33:00|110226.1|110201.1|110220.6|110195.6|110229.9|110204.9|110218.1|110193.1|28
1731083590000|2024-11-08 16:33:10|110221.5|110196.5|110211.5|110186.5|110229.1|110204.1|110211.5|110186.5|24
1731083600000|2024-11-08 16:33:20|110215.3|110190.3|110217.2|110192.2|110217.2|110192.2|110213.4|110188.4|13
1731083610000|2024-11-08 16:33:30|110217.9|110192.9|110213|110188|110218.8|110193.8|110211.6|110186.6|20
1731083620000|2024-11-08 16:33:40|110215.4|110190.4|110194.1|110169.1|110215.5|110190.5|110192.6|110144.5|37
1731083630000|2024-11-08 16:33:50|110193.6|110168.6|110193.7|110168.7|110193.7|110168.7|110184.9|110159.9|21
1731083640000|2024-11-08 16:34:00|110195.2|110170.2|110199.8|110174.8|110199.8|110174.8|110191.4|110166.4|24
1731083650000|2024-11-08 16:34:10|110200.2|110175.2|110209.1|110184.1|110209.1|110184.1|110199.8|110174.8|24
1731083660000|2024-11-08 16:34:20|110210.7|110185.7|110216.4|110191.4|110219.6|110194.6|110202.1|110177.1|32
1731083670000|2024-11-08 16:34:30|110217.2|110192.2|110212|110187|110218|110193|110204.7|110179.7|36
1731083680000|2024-11-08 16:34:40|110211.8|110186.8|110214.5|110189.5|110216.7|110191.7|110210.4|110185.4|34
1731083690000|2024-11-08 16:34:50|110214.9|110189.9|110219.7|110194.7|110219.7|110194.7|110214.4|110189.4|23
1731083700000|2024-11-08 16:35:00|110217.3|110192.3|110226.7|110201.7|110228.2|110203.2|110217.3|110192.3|33
1731083710000|2024-11-08 16:35:10|110225|110200|110228.7|110203.7|110229.5|110204.5|110224.8|110199.8|9
1731083720000|2024-11-08 16:35:20|110229.8|110204.8|110230.9|110205.9|110234.2|110209.2|110224.5|110199.5|29
1731083730000|2024-11-08 16:35:30|110230.4|110205.4|110228.7|110203.7|110232.4|110207.4|110227.7|110202.7|18
1731083740000|2024-11-08 16:35:40|110228.8|110203.8|110232.8|110207.8|110234.2|110209.2|110226.6|110201.6|13
1731083750000|2024-11-08 16:35:50|110233.6|110208.6|110242.7|110217.7|110246.1|110221.1|110230.3|110205.3|28
1731083760000|2024-11-08 16:36:00|110243.8|110218.8|110245.1|110220.1|110245.1|110220.1|110235|110210|30
1731083770000|2024-11-08 16:36:10|110245.3|110220.3|110239.2|110214.2|110246.8|110221.8|110239|110214|21
1731083780000|2024-11-08 16:36:20|110240.2|110215.2|110240.3|110215.3|110242.4|110217.4|110239.5|110214.5|50
1731083790000|2024-11-08 16:36:30|110240.9|110215.9|110238|110213|110243.3|110218.3|110236.7|110211.7|59
1731083800000|2024-11-08 16:36:40|110237.8|110212.8|110230.2|110205.2|110240.7|110215.7|110219.8|110194.8|45
1731083810000|2024-11-08 16:36:50|110231.3|110206.3|110232.2|110207.2|110237.9|110212.9|110230.1|110205.1|44
1731083820000|2024-11-08 16:37:00|110232.4|110207.4|110232|110207|110235.2|110210.2|110231.4|110206.4|24
1731083830000|2024-11-08 16:37:10|110232.1|110207.1|110236.3|110211.3|110240.1|110215.1|110232|110207|27
1731083840000|2024-11-08 16:37:20|110235.7|110210.7|110239.4|110214.4|110239.4|110214.4|110235.4|110210.4|19
1731083850000|2024-11-08 16:37:30|110240.2|110215.2|110238.3|110213.3|110240.7|110215.7|110237.2|110212.2|25
1731083860000|2024-11-08 16:37:40|110238.4|110213.4|110236.2|110211.2|110240.4|110215.4|110234.1|110209.1|26
1731083870000|2024-11-08 16:37:50|110235.7|110210.7|110240.5|110215.5|110241.3|110216.3|110235.3|110210.3|22
1731083880000|2024-11-08 16:38:00|110240.8|110215.8|110238.7|110213.7|110240.9|110215.9|110236.1|110211.1|31
1731083890000|2024-11-08 16:38:10|110239.6|110214.6|110239.1|110214.1|110240.2|110215.2|110237.2|110212.2|36
1731083900000|2024-11-08 16:38:20|110240|110215|110234.9|110209.9|110240.4|110215.4|110234.9|110209.9|24
1731083910000|2024-11-08 16:38:30|110234.8|110209.8|110236.7|110211.7|110236.7|110211.7|110232.2|110207.2|18
1731083920000|2024-11-08 16:38:40|110236.8|110211.8|110239.5|110214.5|110240.1|110215.1|110235.8|110210.8|20
1731083930000|2024-11-08 16:38:50|110239.6|110214.6|110239.1|110214.1|110240.4|110215.4|110237.5|110212.5|21
1731083940000|2024-11-08 16:39:00|110238.2|110213.2|110239.5|110214.5|110240.2|110215.2|110237.3|110212.3|16
1731083950000|2024-11-08 16:39:10|110239.2|110214.2|110240.9|110215.9|110242.4|110217.4|110236.7|110211.7|30
1731083960000|2024-11-08 16:39:20|110241.9|110216.9|110241.6|110216.6|110242.9|110217.9|110241.6|110216.6|14
1731083970000|2024-11-08 16:39:30|110241.9|110216.9|110245.4|110220.4|110245.4|110220.4|110241.7|110216.7|21
1731083980000|2024-11-08 16:39:40|110244.3|110219.3|110244.6|110219.6|110245.7|110220.7|110243.6|110218.6|18
1731083990000|2024-11-08 16:39:50|110244.8|110219.8|110224.2|110199.2|110244.8|110219.8|110223.9|110198.9|17
1731084000000|2024-11-08 16:40:00|110221|110196|110217.9|110192.9|110222.6|110197.6|110217.7|110192.7|43
1731084010000|2024-11-08 16:40:10|110218.1|110193.1|110216.1|110191.1|110219.1|110194.1|110212.8|110187.8|47
1731084020000|2024-11-08 16:40:20|110215.8|110190.8|110208.8|110183.8|110219.1|110194.1|110204.3|110179.3|50
1731084030000|2024-11-08 16:40:30|110207.7|110182.7|110199.9|110174.9|110213.7|110188.7|110198.8|110173.8|67
1731084040000|2024-11-08 16:40:40|110199.7|110174.7|110215.1|110165.1|110220.1|110180.2|110198.7|110163|65
1731084050000|2024-11-08 16:40:50|110215.7|110165.7|110216.6|110166.6|110219.4|110169.4|110212.4|110162.4|69
1731084060000|2024-11-08 16:41:00|110216.7|110166.7|110212.5|110187.5|110219.1|110190.6|110204.3|110166.6|58
1731084070000|2024-11-08 16:41:10|110212|110187|110219.5|110194.5|110220.3|110195.3|110208.9|110183.9|43
1731084080000|2024-11-08 16:41:20|110220.1|110195.1|110217.9|110192.9|110221|110196|110216.7|110191.7|45
1731084090000|2024-11-08 16:41:30|110218.2|110193.2|110218|110193|110219.4|110194.4|110216.4|110191.4|35
1731084100000|2024-11-08 16:41:40|110218.5|110193.5|110219.2|110194.2|110220.5|110195.5|110216.6|110191.6|29
1731084110000|2024-11-08 16:41:50|110219.1|110194.1|110221.3|110196.3|110221.8|110196.8|110218.6|110193.6|24
1731084120000|2024-11-08 16:42:00|110221.6|110196.6|110214.8|110189.8|110224.5|110199.5|110214.3|110189.3|46
1731084130000|2024-11-08 16:42:10|110211.4|110186.4|110217.5|110192.5|110219.6|110194.6|110202|110177|55
1731084140000|2024-11-08 16:42:20|110217.6|110192.6|110221.2|110196.2|110221.5|110196.5|110217.6|110192.6|33
1731084150000|2024-11-08 16:42:30|110220.8|110195.8|110220.9|110195.9|110221.5|110196.5|110212.9|110187.9|49
1731084160000|2024-11-08 16:42:40|110220.6|110195.6|110223.2|110198.2|110226.5|110201.5|110219.3|110194.3|61
1731084170000|2024-11-08 16:42:50|110223.4|110198.4|110217.6|110192.6|110226.2|110201.2|110217.6|110192.6|67
1731084180000|2024-11-08 16:43:00|110218.1|110193.1|110224.8|110199.8|110225.8|110200.8|110218.1|110193.1|55
1731084190000|2024-11-08 16:43:10|110224.6|110199.6|110210|110185|110225.1|110200.1|110209.5|110184.5|64
1731084200000|2024-11-08 16:43:20|110208.9|110183.9|110202.6|110177.6|110211.4|110186.4|110201.7|110176.7|38
1731084210000|2024-11-08 16:43:30|110202.5|110177.5|110208.2|110183.2|110210.4|110185.4|110197.3|110172.3|40
1731084220000|2024-11-08 16:43:40|110205.6|110180.6|110208.3|110183.3|110208.6|110183.6|110205.6|110180.6|49
1731084230000|2024-11-08 16:43:50|110208|110183|110204.7|110179.7|110210.4|110185.4|110192.3|110167.3|45
1731084240000|2024-11-08 16:44:00|110203|110178|110193.5|110168.5|110203|110178|110192.4|110167.4|46
1731084250000|2024-11-08 16:44:10|110191.9|110166.9|110201.8|110176.8|110202.8|110177.8|110189.2|110164.2|73
1731084260000|2024-11-08 16:44:20|110202.6|110177.6|110202.6|110177.6|110207.1|110182.1|110195.7|110170.7|47
1731084270000|2024-11-08 16:44:30|110204.1|110179.1|110200.6|110175.6|110215.7|110190.7|110198.9|110173.9|37
1731084280000|2024-11-08 16:44:40|110200.1|110175.1|110194.7|110169.7|110200.2|110175.2|110190.9|110165.9|36
1731084290000|2024-11-08 16:44:50|110196.9|110171.9|110197.6|110172.6|110197.6|110172.6|110193.5|110168.5|28
1731084300000|2024-11-08 16:45:00|110194.6|110169.6|110190.6|110165.6|110197.7|110172.7|110188.7|110163.7|37
1731084310000|2024-11-08 16:45:10|110189.1|110164.1|110194.8|110169.8|110194.9|110169.9|110188.1|110163.1|50
1731084320000|2024-11-08 16:45:20|110193.5|110168.5|110197.8|110172.8|110200.4|110175.4|110193.3|110168.3|39
1731084330000|2024-11-08 16:45:30|110197.7|110172.7|110215.3|110190.3|110217.9|110192.9|110196.4|110171.4|63
1731084340000|2024-11-08 16:45:40|110215.7|110190.7|110219.1|110194.1|110222.6|110197.6|110210.3|110185.3|45
1731084350000|2024-11-08 16:45:50|110220.4|110195.4|110215.8|110190.8|110222.5|110197.5|110215.3|110190.3|51
1731084360000|2024-11-08 16:46:00|110215.4|110190.4|110212.8|110187.8|110218.3|110193.3|110209.8|110184.8|30
1731084370000|2024-11-08 16:46:10|110212.5|110187.5|110204.8|110179.8|110213.2|110188.2|110200.8|110175.8|35
1731084380000|2024-11-08 16:46:20|110205.3|110180.3|110205.2|110180.2|110207.1|110182.1|110200.5|110175.5|49
1731084390000|2024-11-08 16:46:30|110205.7|110180.7|110204.2|110179.2|110206.1|110181.1|110199.1|110174.1|37
1731084400000|2024-11-08 16:46:40|110204.4|110179.4|110196.3|110171.3|110204.4|110179.4|110196.2|110171.2|39
1731084410000|2024-11-08 16:46:50|110196.8|110171.8|110198|110173|110203.9|110178.9|110192.8|110167.8|49
1731084420000|2024-11-08 16:47:00|110209.5|110184.5|110217.1|110192.1|110222.2|110197.2|110209.5|110184.5|51
1731084430000|2024-11-08 16:47:10|110216.6|110191.6|110222|110197|110228.3|110203.3|110211.6|110186.6|54
1731084440000|2024-11-08 16:47:20|110220.6|110195.6|110243|110218|110245.8|110220.8|110220.6|110195.6|46
1731084450000|2024-11-08 16:47:30|110241.1|110216.1|110226.7|110201.7|110244.2|110219.2|110225.1|110200.1|58
1731084460000|2024-11-08 16:47:40|110227.1|110202.1|110235.8|110210.8|110240.1|110215.1|110224.3|110199.3|51
1731084470000|2024-11-08 16:47:50|110236.6|110211.6|110255.2|110205.2|110256.3|110226.5|110227|110202|54
1731084480000|2024-11-08 16:48:00|110237.4|110212.4|110246.1|110221.1|110247.1|110222.1|110237.4|110212.4|44
1731084490000|2024-11-08 16:48:10|110245.9|110220.9|110247.6|110222.6|110249.7|110224.7|110243|110218|25
1731084500000|2024-11-08 16:48:20|110246.8|110221.8|110246|110221|110252.4|110227.4|110245.7|110220.7|28
1731084510000|2024-11-08 16:48:30|110246.2|110221.2|110245.8|110220.8|110247.1|110222.1|110242.1|110217.1|28
1731084520000|2024-11-08 16:48:40|110245.9|110220.9|110248.8|110223.8|110252.6|110227.6|110245.8|110220.8|17
1731084530000|2024-11-08 16:48:50|110259.4|110209.4|110254.6|110229.6|110267.4|110232|110252.6|110207.9|45
1731084540000|2024-11-08 16:49:00|110253.6|110228.6|110264.3|110214.3|110270.8|110232.7|110247.1|110207.3|46
1731084550000|2024-11-08 16:49:10|110267.3|110217.3|110258.2|110208.2|110270.2|110220.2|110258.2|110208.2|30
1731084560000|2024-11-08 16:49:20|110255|110205|110237.9|110212.9|110255|110213.2|110230.9|110194.2|39
1731084570000|2024-11-08 16:49:30|110237|110212|110234.3|110209.3|110237|110212|110226.6|110201.6|33
1731084580000|2024-11-08 16:49:40|110233.3|110208.3|110223.8|110198.8|110233.3|110208.3|110222.8|110197.8|33
1731084590000|2024-11-08 16:49:50|110223.6|110198.6|110223|110198|110224.4|110199.4|110212.9|110187.9|24
1731084600000|2024-11-08 16:50:00|110222.2|110197.2|110228.5|110203.5|110229.9|110204.9|110217.7|110192.7|45
1731084610000|2024-11-08 16:50:10|110229.2|110204.2|110243.2|110218.2|110243.7|110218.7|110228.2|110203.2|57
1731084620000|2024-11-08 16:50:20|110244.1|110219.1|110247|110222|110250.7|110225.7|110242.5|110217.5|45
1731084630000|2024-11-08 16:50:30|110246.6|110221.6|110245.4|110220.4|110256.5|110231.5|110243.9|110218.9|47
1731084640000|2024-11-08 16:50:40|110245.5|110220.5|110246.8|110221.8|110247.9|110222.9|110241.9|110216.9|42
1731084650000|2024-11-08 16:50:50|110246.5|110221.5|110248.9|110223.9|110248.9|110223.9|110242|110217|32
1731084660000|2024-11-08 16:51:00|110248.1|110223.1|110238.1|110213.1|110250.1|110225.1|110238.1|110213.1|24
1731084670000|2024-11-08 16:51:10|110237.9|110212.9|110252.1|110227.1|110253.1|110228.1|110237.9|110212.9|57
1731084680000|2024-11-08 16:51:20|110251.5|110226.5|110257.4|110232.4|110262.9|110237.9|110249.9|110224.9|49
1731084690000|2024-11-08 16:51:30|110260.1|110235.1|110267.8|110242.8|110267.8|110242.8|110257|110232|54
1731084700000|2024-11-08 16:51:40|110262.9|110237.9|110264.9|110239.9|110266.2|110241.2|110257|110232|47
1731084710000|2024-11-08 16:51:50|110265.4|110240.4|110265|110240|110268.4|110243.4|110263.7|110238.7|42
1731084720000|2024-11-08 16:52:00|110264.9|110239.9|110264.7|110239.7|110271.7|110246.7|110263.8|110238.8|48
1731084730000|2024-11-08 16:52:10|110264.9|110239.9|110263.5|110238.5|110265.2|110240.2|110261.8|110236.8|45
1731084740000|2024-11-08 16:52:20|110264|110239|110263|110238|110266|110241|110262.6|110237.6|32
1731084750000|2024-11-08 16:52:30|110263.4|110238.4|110265.9|110240.9|110266.6|110241.6|110263.4|110238.4|13
1731084760000|2024-11-08 16:52:40|110267.4|110242.4|110278.4|110228.4|110282.4|110248.4|110266.2|110228.4|29
1731084770000|2024-11-08 16:52:50|110277.6|110227.6|110272.7|110222.7|110280.8|110243.6|110262.6|110221.5|52
1731084780000|2024-11-08 16:53:00|110272.9|110222.9|110259.8|110234.8|110274.1|110237.6|110258.8|110221.1|46
1731084790000|2024-11-08 16:53:10|110260.2|110235.2|110266.7|110241.7|110269.6|110244.6|110258|110233|56
1731084800000|2024-11-08 16:53:20|110265.3|110240.3|110277.4|110227.4|110279.1|110241|110263.6|110226|41
1731084810000|2024-11-08 16:53:30|110277.1|110227.1|110278.1|110228.1|110278.9|110228.9|110271.1|110221.1|43
1731084820000|2024-11-08 16:53:40|110278.8|110228.8|110280.2|110230.2|110282.6|110232.6|110277.6|110227.6|28
1731084830000|2024-11-08 16:53:50|110281.7|110231.7|110277.5|110252.5|110291.6|110253.7|110269.5|110231.7|53
1731084840000|2024-11-08 16:54:00|110278.1|110253.1|110277.5|110227.5|110290.1|110253.1|110264.8|110225.8|56
1731084850000|2024-11-08 16:54:10|110273.4|110223.4|110286.1|110236.1|110288.7|110238.7|110272.8|110222.8|52
1731084860000|2024-11-08 16:54:20|110287.1|110237.1|110291.1|110241.1|110291.4|110257.1|110276.8|110237.1|19
1731084870000|2024-11-08 16:54:30|110292.5|110242.5|110296.1|110246.1|110297|110247|110292.1|110242.1|33
1731084880000|2024-11-08 16:54:40|110297|110247|110295.5|110245.5|110297|110247|110293|110243|33
1731084890000|2024-11-08 16:54:50|110294.7|110244.7|110289.1|110239.1|110294.7|110244.7|110289.1|110239.1|45
1731084900000|2024-11-08 16:55:00|110289.2|110239.2|110274.8|110224.8|110289.2|110239.2|110272.6|110222.6|63
1731084910000|2024-11-08 16:55:10|110274.4|110224.4|110273.1|110223.1|110274.9|110224.9|110268.1|110218.1|61
1731084920000|2024-11-08 16:55:20|110273.4|110223.4|110261.1|110236.1|110275.3|110239.7|110254.2|110220.5|65
1731084930000|2024-11-08 16:55:30|110261.9|110236.9|110264.4|110239.4|110270.6|110245.6|110258.6|110233.6|70
1731084940000|2024-11-08 16:55:40|110264.9|110239.9|110288.9|110238.9|110291.7|110241.7|110263.6|110232.8|47
1731084950000|2024-11-08 16:55:50|110288.1|110238.1|110289.4|110239.4|110289.8|110239.8|110281.3|110231.3|61
1731084960000|2024-11-08 16:56:00|110288.6|110238.6|110294.7|110244.7|110299.5|110249.5|110286.8|110236.8|51
1731084970000|2024-11-08 16:56:10|110295.8|110245.8|110300.1|110250.1|110303.7|110253.7|110294.7|110244.7|58
1731084980000|2024-11-08 16:56:20|110296.5|110246.5|110298.5|110248.5|110302.2|110252.2|110294.7|110244.7|51
1731084990000|2024-11-08 16:56:30|110298.8|110248.8|110304.5|110254.5|110304.7|110254.7|110296.2|110246.2|42
1731085000000|2024-11-08 16:56:40|110304.6|110254.6|110305.5|110255.5|110308.8|110258.8|110303.6|110253.6|37
1731085010000|2024-11-08 16:56:50|110305.6|110255.6|110290.4|110265.4|110307.1|110269|110289.8|110252.3|43
1731085020000|2024-11-08 16:57:00|110291.6|110266.6|110292.8|110267.8|110307.2|110274.9|110286.6|110252.1|43
1731085030000|2024-11-08 16:57:10|110292.4|110267.4|110309.9|110259.9|110317.2|110267.9|110290.3|110251.8|51
1731085040000|2024-11-08 16:57:20|110309.2|110259.2|110313.6|110263.6|110313.6|110263.6|110305.6|110255.6|30
1731085050000|2024-11-08 16:57:30|110313.4|110263.4|110305.2|110255.2|110313.4|110263.4|110304.1|110254.1|58
1731085060000|2024-11-08 16:57:40|110304.3|110254.3|110308.9|110258.9|110316.3|110275.8|110289.9|110251.5|46
1731085070000|2024-11-08 16:57:50|110309|110259|110299.3|110274.3|110314.2|110276.5|110299.3|110249.3|44
1731085080000|2024-11-08 16:58:00|110300.4|110275.4|110307.5|110257.5|110312.5|110275.7|110295.4|110257|59
1731085090000|2024-11-08 16:58:10|110307.7|110257.7|110300.1|110275.1|110308.5|110277|110290.8|110255.6|58
1731085100000|2024-11-08 16:58:20|110300|110275|110298.4|110273.4|110304.2|110279.2|110298.4|110273.4|38
1731085110000|2024-11-08 16:58:30|110297.4|110272.4|110300|110275|110300|110275|110294.5|110269.5|25
1731085120000|2024-11-08 16:58:40|110299.9|110274.9|110296.8|110271.8|110300.8|110275.8|110295.3|110270.3|32
1731085130000|2024-11-08 16:58:50|110295.7|110270.7|110319.6|110269.6|110319.6|110281.6|110294.8|110268.9|53
1731085140000|2024-11-08 16:59:00|110320.6|110270.6|110320.4|110270.4|110321.8|110271.8|110315.6|110265.6|44
1731085150000|2024-11-08 16:59:10|110321.6|110271.6|110354.1|110304.1|110354.2|110304.2|110307.3|110271.6|61
1731085160000|2024-11-08 16:59:20|110354.3|110304.3|110333.2|110283.2|110358|110317.3|110332|110282|51
1731085170000|2024-11-08 16:59:30|110334.5|110284.5|110317.2|110292.2|110337.4|110297.6|110314.2|110281.8|59
1731085180000|2024-11-08 16:59:40|110315|110290|110341|110291|110342.6|110296.5|110314.9|110285.3|58
1731085190000|2024-11-08 16:59:50|110340.3|110290.3|110337|110287|110341.7|110302.7|110321.2|110281.8|56
1731085200000|2024-11-08 17:00:00|110337.1|110287.1|110333.8|110283.8|110342.9|110292.9|110333.6|110283.6|48
1731085210000|2024-11-08 17:00:10|110333.9|110283.9|110344.5|110294.5|110344.7|110294.7|110331.2|110281.2|34
1731085220000|2024-11-08 17:00:20|110344.3|110294.3|110348.3|110298.3|110362.4|110312.4|110339.1|110289.1|51
1731085230000|2024-11-08 17:00:30|110352.7|110302.7|110345.2|110295.2|110356|110306|110338.2|110288.2|52
1731085240000|2024-11-08 17:00:40|110343.5|110293.5|110357.2|110307.2|110359.2|110309.2|110342.6|110292.6|55
1731085250000|2024-11-08 17:00:50|110356.7|110306.7|110358.1|110308.1|110361.5|110311.5|110356.7|110306.7|39
1731085260000|2024-11-08 17:01:00|110358.3|110308.3|110361.6|110311.6|110364.7|110314.7|110356.2|110306.2|42
1731085270000|2024-11-08 17:01:10|110362.4|110312.4|110374.8|110324.8|110374.8|110324.8|110356.4|110306.4|51
1731085280000|2024-11-08 17:01:20|110373.6|110323.6|110373.5|110323.5|110374.9|110324.9|110370.7|110320.7|55
1731085290000|2024-11-08 17:01:30|110374.6|110324.6|110384|110334|110386.1|110336.1|110374.6|110324.6|57
1731085300000|2024-11-08 17:01:40|110383.4|110333.4|110381.6|110331.6|110390.6|110340.6|110381.6|110331.6|48
1731085310000|2024-11-08 17:01:50|110383.1|110333.1|110389.3|110339.3|110393.8|110343.8|110381.8|110331.8|55
1731085320000|2024-11-08 17:02:00|110389.5|110339.5|110397.3|110347.3|110398.1|110348.1|110389.5|110339.5|50
1731085330000|2024-11-08 17:02:10|110397.4|110347.4|110403|110353|110404.5|110354.5|110394.2|110344.2|51
1731085340000|2024-11-08 17:02:20|110406.9|110356.9|110421.6|110371.6|110423|110373|110405.7|110355.7|60
1731085350000|2024-11-08 17:02:30|110424.6|110374.6|110431.5|110381.5|110435.3|110385.3|110419|110369|61
1731085360000|2024-11-08 17:02:40|110428.3|110378.3|110419.4|110369.4|110437.5|110387.5|110419.4|110369.4|55
1731085370000|2024-11-08 17:02:50|110418.9|110368.9|110423.4|110373.4|110430.1|110380.1|110418.9|110368.9|52
1731085380000|2024-11-08 17:03:00|110418.5|110368.5|110430.5|110380.5|110431.5|110381.5|110418.5|110368.5|57
1731085390000|2024-11-08 17:03:10|110427.4|110377.4|110427.9|110377.9|110428.6|110378.6|110420.6|110370.6|58
1731085400000|2024-11-08 17:03:20|110426.7|110376.7|110423.1|110373.1|110429.8|110379.8|110419.1|110369.1|39
1731085410000|2024-11-08 17:03:30|110423.5|110373.5|110428.8|110378.8|110429.2|110379.2|110416.7|110366.7|54
1731085420000|2024-11-08 17:03:40|110426.8|110376.8|110429.1|110379.1|110433.4|110383.4|110424.4|110374.4|50
1731085430000|2024-11-08 17:03:50|110430|110380|110430.5|110380.5|110436.9|110386.9|110426.7|110376.7|49
1731085440000|2024-11-08 17:04:00|110431.3|110381.3|110431.7|110381.7|110437.2|110387.2|110429.5|110379.5|34
1731085450000|2024-11-08 17:04:10|110430.4|110380.4|110430.4|110380.4|110433.5|110383.5|110423.8|110373.8|42
1731085460000|2024-11-08 17:04:20|110430.7|110380.7|110430.1|110380.1|110431.2|110381.2|110425.2|110375.2|38
1731085470000|2024-11-08 17:04:30|110429.6|110379.6|110423|110373|110433.1|110383.1|110418.5|110368.5|54
1731085480000|2024-11-08 17:04:40|110425.9|110375.9|110420.6|110370.6|110428.4|110378.4|110419.7|110369.7|49
1731085490000|2024-11-08 17:04:50|110418.3|110368.3|110422.5|110372.5|110428.2|110378.2|110418.3|110368.3|48
1731085500000|2024-11-08 17:05:00|110425.3|110375.3|110422.9|110372.9|110426|110376|110414.9|110364.9|67
1731085510000|2024-11-08 17:05:10|110424.7|110374.7|110417.7|110367.7|110426.5|110376.5|110417.6|110367.6|57
1731085520000|2024-11-08 17:05:20|110418.7|110368.7|110424.8|110374.8|110427.2|110377.2|110416.9|110366.9|48
1731085530000|2024-11-08 17:05:30|110424.5|110374.5|110417|110367|110426.5|110376.5|110412|110362|52
1731085540000|2024-11-08 17:05:40|110416.4|110366.4|110390.3|110340.3|110416.4|110366.4|110389.3|110339.3|58
1731085550000|2024-11-08 17:05:50|110391|110341|110398.1|110348.1|110404|110354|110389.9|110339.9|59
1731085560000|2024-11-08 17:06:00|110400.1|110350.1|110411.2|110361.2|110413.5|110363.5|110396.5|110346.5|53
1731085570000|2024-11-08 17:06:10|110410.4|110360.4|110414.4|110364.4|110423.9|110373.9|110403.5|110353.5|63
1731085580000|2024-11-08 17:06:20|110415.2|110365.2|110420.4|110370.4|110421.1|110371.1|110409|110359|68
1731085590000|2024-11-08 17:06:30|110419.4|110369.4|110408.9|110358.9|110420.2|110370.2|110405.2|110355.2|60
1731085600000|2024-11-08 17:06:40|110407.3|110357.3|110407.7|110357.7|110416.2|110366.2|110406|110356|55
1731085610000|2024-11-08 17:06:50|110407.5|110357.5|110405.1|110355.1|110407.7|110357.7|110397.4|110347.4|41
1731085620000|2024-11-08 17:07:00|110405.6|110355.6|110415.8|110365.8|110421.4|110371.4|110403.7|110353.7|56
1731085630000|2024-11-08 17:07:10|110414.9|110364.9|110418.6|110368.6|110418.6|110368.6|110404.7|110354.7|51
1731085640000|2024-11-08 17:07:20|110418.3|110368.3|110428.6|110378.6|110429.6|110379.6|110416.4|110366.4|58
1731085650000|2024-11-08 17:07:30|110426.1|110376.1|110423.9|110373.9|110426.2|110376.2|110422.6|110372.6|32
1731085660000|2024-11-08 17:07:40|110424.1|110374.1|110428.6|110378.6|110430|110380|110422.1|110372.1|43
1731085670000|2024-11-08 17:07:50|110430.1|110380.1|110430.1|110380.1|110433.7|110383.7|110428.4|110378.4|43
1731085680000|2024-11-08 17:08:00|110430|110380|110427.7|110377.7|110441|110391|110426.6|110376.6|38
1731085690000|2024-11-08 17:08:10|110428.8|110378.8|110434.2|110384.2|110438.4|110388.4|110426.6|110376.6|53
1731085700000|2024-11-08 17:08:20|110433.7|110383.7|110432.3|110382.3|110439.6|110389.6|110428.2|110378.2|55
1731085710000|2024-11-08 17:08:30|110433|110383|110437|110387|110443.9|110393.9|110433|110383|44
1731085720000|2024-11-08 17:08:40|110436.6|110386.6|110439.1|110389.1|110440.3|110390.3|110426.8|110376.8|42
1731085730000|2024-11-08 17:08:50|110439.8|110389.8|110439.8|110389.8|110441.4|110391.4|110439.4|110389.4|35
1731085740000|2024-11-08 17:09:00|110440.4|110390.4|110445.3|110395.3|110455.2|110405.2|110440.4|110390.4|45
1731085750000|2024-11-08 17:09:10|110447.3|110397.3|110441|110391|110447.3|110397.3|110433.4|110383.4|54
1731085760000|2024-11-08 17:09:20|110441.7|110391.7|110448.9|110398.9|110448.9|110406.3|110428.6|110388.2|43
1731085770000|2024-11-08 17:09:30|110450.1|110400.1|110451.4|110401.4|110453.5|110403.5|110449|110399|29
1731085780000|2024-11-08 17:09:40|110452|110402|110453.8|110403.8|110455.2|110405.2|110448.7|110398.7|37
1731085790000|2024-11-08 17:09:50|110454|110404|110470.2|110420.2|110470.6|110420.6|110452.4|110402.4|38
1731085800000|2024-11-08 17:10:00|110471.2|110421.2|110474|110424|110480.8|110430.8|110471.2|110421.2|35
1731085810000|2024-11-08 17:10:10|110472.6|110422.6|110482.1|110432.1|110483.3|110433.3|110462.9|110412.9|57
1731085820000|2024-11-08 17:10:20|110482|110432|110501.3|110451.3|110501.3|110451.3|110477|110427|50
1731085830000|2024-11-08 17:10:30|110501.6|110451.6|110500|110450|110503.2|110453.2|110499.4|110449.4|19
1731085840000|2024-11-08 17:10:40|110501.4|110451.4|110484.3|110434.3|110504|110454|110476.6|110426.6|57
1731085850000|2024-11-08 17:10:50|110490.2|110440.2|110486.3|110436.3|110490.2|110440.2|110485.9|110435.9|40
1731085860000|2024-11-08 17:11:00|110482.3|110432.3|110488.6|110438.6|110495.2|110445.2|110478.6|110428.6|49
1731085870000|2024-11-08 17:11:10|110488.1|110438.1|110500.8|110450.8|110500.8|110450.8|110485.3|110435.3|46
1731085880000|2024-11-08 17:11:20|110502|110452|110499.2|110449.2|110521.1|110471.1|110499.1|110449.1|44
1731085890000|2024-11-08 17:11:30|110499.8|110449.8|110507.3|110457.3|110512.6|110462.6|110498.8|110448.8|37
1731085900000|2024-11-08 17:11:40|110508.2|110458.2|110535.9|110485.9|110536.7|110486.7|110506.7|110456.7|43
1731085910000|2024-11-08 17:11:50|110536|110486|110536.4|110486.4|110536.5|110486.5|110530.3|110480.3|30
1731085920000|2024-11-08 17:12:00|110537|110487|110535|110485|110540.3|110490.3|110527.2|110477.2|34
1731085930000|2024-11-08 17:12:10|110534.7|110484.7|110537.8|110487.8|110538.5|110488.5|110529.3|110479.3|43
1731085940000|2024-11-08 17:12:20|110537.2|110487.2|110537|110487|110542.6|110492.6|110534.7|110484.7|41
1731085950000|2024-11-08 17:12:30|110538.1|110488.1|110537.9|110487.9|110538.5|110488.5|110534.1|110484.1|31
1731085960000|2024-11-08 17:12:40|110537.8|110487.8|110535.1|110485.1|110538.7|110488.7|110534.2|110484.2|32
1731085970000|2024-11-08 17:12:50|110535|110485|110550|110500|110550|110508.5|110531.4|110484.9|30
1731085980000|2024-11-08 17:13:00|110549.6|110499.6|110560.8|110510.8|110560.8|110510.8|110549.6|110499.6|27
1731085990000|2024-11-08 17:13:10|110565.7|110515.7|110570.7|110520.7|110571.3|110521.3|110565.7|110515.7|26
1731086000000|2024-11-08 17:13:20|110571.5|110521.5|110557.5|110507.5|110573.2|110523.2|110556.7|110506.7|23
1731086010000|2024-11-08 17:13:30|110557|110507|110569.7|110519.7|110569.7|110519.7|110552.1|110502.1|24
1731086020000|2024-11-08 17:13:40|110569.3|110519.3|110566.7|110516.7|110569.3|110519.3|110558|110508|32
1731086030000|2024-11-08 17:13:50|110567.2|110517.2|110558.2|110508.2|110567.2|110517.2|110555.7|110505.7|30
1731086040000|2024-11-08 17:14:00|110557.8|110507.8|110547.8|110497.8|110558.2|110508.2|110545.8|110495.8|35
1731086050000|2024-11-08 17:14:10|110547.7|110497.7|110544.8|110494.8|110553.7|110503.7|110540.5|110490.5|34
1731086060000|2024-11-08 17:14:20|110545.2|110495.2|110534.9|110484.9|110547.3|110497.3|110530.3|110480.3|37
1731086070000|2024-11-08 17:14:30|110535.4|110485.4|110524.4|110474.4|110540.4|110490.4|110521.6|110471.6|33
1731086080000|2024-11-08 17:14:40|110524.8|110474.8|110507.9|110457.9|110524.8|110474.8|110507.9|110457.9|35
1731086090000|2024-11-08 17:14:50|110505.3|110455.3|110491.4|110441.4|110505.3|110455.3|110482.6|110432.6|38
1731086100000|2024-11-08 17:15:00|110492.1|110442.1|110466.6|110416.6|110494.1|110444.1|110466.6|110416.6|38
1731086110000|2024-11-08 17:15:10|110462.5|110412.5|110456.2|110406.2|110466.5|110416.5|110453.4|110403.4|35
1731086120000|2024-11-08 17:15:20|110453.2|110403.2|110455.8|110405.8|110464.9|110414.9|110448.7|110398.7|40
1731086130000|2024-11-08 17:15:30|110456.7|110406.7|110456.5|110406.5|110462.1|110412.1|110455.3|110405.3|35
1731086140000|2024-11-08 17:15:40|110457.3|110407.3|110456.2|110406.2|110467.9|110417.9|110456.2|110406.2|31
1731086150000|2024-11-08 17:15:50|110456|110406|110449.3|110399.3|110456|110406|110448.5|110398.5|22
1731086160000|2024-11-08 17:16:00|110448.6|110398.6|110437.6|110387.6|110451.3|110401.3|110437.6|110387.6|28
1731086170000|2024-11-08 17:16:10|110438.1|110388.1|110449.8|110399.8|110450.3|110400.3|110433.2|110383.2|20
1731086180000|2024-11-08 17:16:20|110449.9|110399.9|110442.1|110392.1|110454.8|110404.8|110441.3|110391.3|41
1731086190000|2024-11-08 17:16:30|110440.5|110390.5|110424.5|110374.5|110448.7|110398.7|110424.5|110374.5|41
1731086200000|2024-11-08 17:16:40|110415.7|110365.7|110403.4|110353.4|110415.7|110365.7|110396.1|110346.1|33
1731086210000|2024-11-08 17:16:50|110403.9|110353.9|110436.1|110386.1|110436.1|110386.1|110403.9|110353.9|53
1731086220000|2024-11-08 17:17:00|110437.4|110387.4|110444.5|110394.5|110451.1|110401.1|110437.4|110387.4|58
1731086230000|2024-11-08 17:17:10|110443.3|110393.3|110447.7|110397.7|110450.8|110400.8|110442.2|110392.2|36
1731086240000|2024-11-08 17:17:20|110448.2|110398.2|110462|110412|110462.7|110412.7|110440.2|110390.2|49
1731086250000|2024-11-08 17:17:30|110463.2|110413.2|110490.3|110440.3|110492.4|110452.3|110460.8|110410.8|39
1731086260000|2024-11-08 17:17:40|110491.4|110441.4|110498|110448|110501.9|110451.9|110489.3|110439.3|56
1731086270000|2024-11-08 17:17:50|110496.9|110446.9|110507|110457|110508.4|110458.4|110495.6|110445.6|47
1731086280000|2024-11-08 17:18:00|110506.4|110456.4|110500.5|110450.5|110509.3|110459.3|110489.2|110439.2|55
1731086290000|2024-11-08 17:18:10|110500.4|110450.4|110491.4|110441.4|110507.7|110457.7|110491.4|110441.4|48
1731086300000|2024-11-08 17:18:20|110487.3|110437.3|110493.8|110443.8|110495.8|110445.8|110487.3|110437.3|46
1731086310000|2024-11-08 17:18:30|110494.6|110444.6|110500.4|110450.4|110501.9|110451.9|110493.2|110443.2|47
1731086320000|2024-11-08 17:18:40|110502.5|110452.5|110487.6|110437.6|110502.5|110452.5|110481.8|110431.8|48
1731086330000|2024-11-08 17:18:50|110488|110438|110478.5|110428.5|110489|110439|110470.5|110420.5|54
1731086340000|2024-11-08 17:19:00|110478.6|110428.6|110481.5|110431.5|110486.8|110436.8|110476.2|110426.2|43
1731086350000|2024-11-08 17:19:10|110482|110432|110489.9|110439.9|110489.9|110439.9|110481.6|110431.6|40
1731086360000|2024-11-08 17:19:20|110489.7|110439.7|110482.8|110432.8|110490.3|110440.3|110479.8|110429.8|25
1731086370000|2024-11-08 17:19:30|110479.9|110429.9|110481.7|110431.7|110487.7|110437.7|110478.7|110428.7|48
1731086380000|2024-11-08 17:19:40|110481.3|110431.3|110480.4|110430.4|110482.4|110432.4|110476.7|110426.7|43
1731086390000|2024-11-08 17:19:50|110480.9|110430.9|110486.9|110436.9|110486.9|110436.9|110479.7|110429.7|33
1731086400000|2024-11-08 17:20:00|110488.3|110438.3|110493.3|110443.3|110494.1|110444.1|110488.3|110438.3|25
1731086410000|2024-11-08 17:20:10|110494.9|110444.9|110490.6|110440.6|110494.9|110444.9|110487.3|110437.3|32
1731086420000|2024-11-08 17:20:20|110489.1|110439.1|110491.4|110441.4|110496.2|110446.2|110488.7|110438.7|29
1731086430000|2024-11-08 17:20:30|110491.9|110441.9|110486|110436|110492.8|110442.8|110472.3|110422.3|44
1731086440000|2024-11-08 17:20:40|110484.4|110434.4|110489.6|110439.6|110493|110443|110482.9|110432.9|48
1731086450000|2024-11-08 17:20:50|110490.5|110440.5|110488.2|110438.2|110490.5|110440.5|110477.3|110427.3|44
1731086460000|2024-11-08 17:21:00|110488.8|110438.8|110491.4|110441.4|110491.7|110441.7|110484.4|110434.4|37
1731086470000|2024-11-08 17:21:10|110491.9|110441.9|110504.7|110454.7|110510.4|110460.4|110490.9|110440.9|43
1731086480000|2024-11-08 17:21:20|110504.6|110454.6|110504.3|110454.3|110511.4|110461.4|110502.2|110452.2|34
1731086490000|2024-11-08 17:21:30|110503.4|110453.4|110503|110453|110507.4|110457.4|110498.9|110448.9|30
1731086500000|2024-11-08 17:21:40|110503.4|110453.4|110489.2|110439.2|110503.4|110453.4|110488.8|110438.8|46
1731086510000|2024-11-08 17:21:50|110489|110439|110488|110438|110490.7|110440.7|110483.9|110433.9|38
1731086520000|2024-11-08 17:22:00|110487.1|110437.1|110503|110453|110507.3|110457.3|110487.1|110437.1|47
1731086530000|2024-11-08 17:22:10|110503.8|110453.8|110511.3|110461.3|110511.3|110461.3|110503.8|110453.8|39
1731086540000|2024-11-08 17:22:20|110511|110461|110507.7|110457.7|110513.7|110463.7|110503.2|110453.2|43
1731086550000|2024-11-08 17:22:30|110508.2|110458.2|110507.2|110457.2|110508.6|110458.6|110504.1|110454.1|28
1731086560000|2024-11-08 17:22:40|110506.1|110456.1|110505.4|110455.4|110511.1|110461.1|110503.8|110453.8|38
1731086570000|2024-11-08 17:22:50|110505.3|110455.3|110463.9|110413.9|110505.3|110455.3|110459.1|110409.1|29
1731086580000|2024-11-08 17:23:00|110460.9|110410.9|110453.5|110403.5|110472.2|110422.2|110452.1|110402.1|49
1731086590000|2024-11-08 17:23:10|110454.1|110404.1|110480.5|110430.5|110481.7|110431.7|110449.7|110399.7|49
1731086600000|2024-11-08 17:23:20|110480.2|110430.2|110474.7|110424.7|110482.1|110432.1|110471.4|110421.4|41
1731086610000|2024-11-08 17:23:30|110472.3|110422.3|110471.5|110421.5|110478.4|110428.4|110465.7|110415.7|43
1731086620000|2024-11-08 17:23:40|110470.5|110420.5|110443.7|110418.7|110471.7|110421.7|110443.2|110398.9|43
1731086630000|2024-11-08 17:23:50|110447.2|110422.2|110449.9|110424.9|110451.5|110426.5|110440|110415|57
1731086640000|2024-11-08 17:24:00|110451.3|110426.3|110445|110420|110460.7|110426.3|110439|110407.1|40
1731086650000|2024-11-08 17:24:10|110444.6|110419.6|110430|110405|110446.9|110419.6|110427.1|110394.9|47
1731086660000|2024-11-08 17:24:20|110429.3|110404.3|110427.1|110402.1|110443.7|110412|110424.8|110393.7|36
1731086670000|2024-11-08 17:24:30|110429.1|110404.1|110427.6|110402.6|110443.6|110408.6|110422.4|110389.4|57
1731086680000|2024-11-08 17:24:40|110427.3|110402.3|110411.8|110386.8|110427.5|110402.5|110408.4|110371.7|38
1731086690000|2024-11-08 17:24:50|110411.4|110386.4|110412|110387|110412|110387|110405.8|110380.8|38
1731086700000|2024-11-08 17:25:00|110412.7|110387.7|110408.6|110358.6|110426.9|110389.9|110408.3|110358.3|42
1731086710000|2024-11-08 17:25:10|110409.5|110359.5|110418.5|110368.5|110418.5|110368.5|110397.2|110347.2|50
1731086720000|2024-11-08 17:25:20|110416.5|110366.5|110399.8|110374.8|110423.8|110385.8|110394.9|110359.8|40
1731086730000|2024-11-08 17:25:30|110397.5|110372.5|110412.4|110362.4|110415.5|110376.6|110397.5|110360.1|43
1731086740000|2024-11-08 17:25:40|110410.8|110360.8|110402.2|110352.2|110414.2|110376.2|110395.3|110349.7|48
1731086750000|2024-11-08 17:25:50|110395.8|110345.8|110376.6|110351.6|110409.2|110363.6|110376.6|110340.1|51
1731086760000|2024-11-08 17:26:00|110378.9|110353.9|110379.6|110354.6|110385.8|110360.8|110376.1|110351.1|30
1731086770000|2024-11-08 17:26:10|110379|110354|110380.5|110355.5|110382.8|110357.8|110377.3|110352.3|25
1731086780000|2024-11-08 17:26:20|110380.4|110355.4|110376.2|110351.2|110388.2|110363.2|110375.4|110350.4|29
1731086790000|2024-11-08 17:26:30|110375.3|110350.3|110381.9|110356.9|110384.3|110359.3|110373.5|110348.5|31
1731086800000|2024-11-08 17:26:40|110379|110354|110376.3|110351.3|110380.9|110355.9|110372.5|110347.5|28
1731086810000|2024-11-08 17:26:50|110376|110351|110376.1|110351.1|110387.3|110353.1|110369.5|110330.3|45
1731086820000|2024-11-08 17:27:00|110376.7|110351.7|110394.9|110344.9|110394.9|110360.7|110375.7|110341.7|35
1731086830000|2024-11-08 17:27:10|110392.6|110342.6|110391.1|110341.1|110397|110347|110387.9|110337.9|36
1731086840000|2024-11-08 17:27:20|110390.9|110340.9|110390.1|110340.1|110395.4|110345.4|110388.9|110338.9|35
1731086850000|2024-11-08 17:27:30|110389|110339|110383.4|110333.4|110389.2|110339.2|110383.3|110333.3|43
1731086860000|2024-11-08 17:27:40|110385.2|110335.2|110387.7|110337.7|110391.4|110341.4|110382.8|110332.8|51
1731086870000|2024-11-08 17:27:50|110388.5|110338.5|110387.1|110337.1|110389.2|110339.2|110384.5|110334.5|45
1731086880000|2024-11-08 17:28:00|110386.1|110336.1|110414.8|110364.8|110418.1|110368.1|110386.1|110336.1|57
1731086890000|2024-11-08 17:28:10|110414.5|110364.5|110423.9|110373.9|110423.9|110373.9|110414.5|110364.5|50
1731086900000|2024-11-08 17:28:20|110423.1|110373.1|110421.5|110371.5|110424.4|110374.4|110416.6|110366.6|31
1731086910000|2024-11-08 17:28:30|110421.6|110371.6|110427|110377|110428.8|110378.8|110419.5|110369.5|29
1731086920000|2024-11-08 17:28:40|110427.4|110377.4|110429.7|110379.7|110433.4|110383.4|110427.4|110377.4|34
1731086930000|2024-11-08 17:28:50|110429.8|110379.8|110427.9|110377.9|110429.8|110379.8|110422.9|110372.9|38
1731086940000|2024-11-08 17:29:00|110428|110378|110429.7|110379.7|110433.2|110383.2|110427.1|110377.1|33
1731086950000|2024-11-08 17:29:10|110429.9|110379.9|110417.4|110367.4|110431|110381|110413.2|110363.2|53
1731086960000|2024-11-08 17:29:20|110417.3|110367.3|110425.2|110375.2|110425.8|110375.8|110414.5|110364.5|38
1731086970000|2024-11-08 17:29:30|110425.3|110375.3|110424.6|110374.6|110425.4|110375.4|110415.6|110365.6|44
1731086980000|2024-11-08 17:29:40|110423.9|110373.9|110415.7|110365.7|110425.6|110375.6|110415.2|110365.2|40
1731086990000|2024-11-08 17:29:50|110416.3|110366.3|110415.8|110365.8|110420.7|110370.7|110412.9|110362.9|30
1731087000000|2024-11-08 17:30:00|110418.5|110368.5|110412.1|110362.1|110425.1|110375.1|110412.1|110362.1|53
1731087010000|2024-11-08 17:30:10|110412.8|110362.8|110392.7|110342.7|110412.8|110362.8|110380.7|110338.9|63
1731087020000|2024-11-08 17:30:20|110395.6|110345.6|110370.8|110320.8|110396.9|110346.9|110364.8|110314.8|50
1731087030000|2024-11-08 17:30:30|110370.7|110320.7|110384|110334|110385.5|110335.5|110369.2|110319.2|46
1731087040000|2024-11-08 17:30:40|110384.2|110334.2|110381.6|110331.6|110384.2|110334.2|110378.2|110328.2|18
1731087050000|2024-11-08 17:30:50|110383.4|110333.4|110356.9|110331.9|110383.9|110333.9|110355.3|110323.2|31
1731087060000|2024-11-08 17:31:00|110354.9|110329.9|110365.6|110340.6|110365.6|110340.6|110354.2|110329.2|28
1731087070000|2024-11-08 17:31:10|110365.5|110340.5|110373.8|110323.8|110375.1|110340.8|110345.8|110308.7|56
1731087080000|2024-11-08 17:31:20|110374.3|110324.3|110375.4|110325.4|110379.5|110329.5|110353.1|110303.1|49
1731087090000|2024-11-08 17:31:30|110372.9|110322.9|110347.4|110297.4|110372.9|110322.9|110345.7|110295.7|60
1731087100000|2024-11-08 17:31:40|110350.7|110300.7|110355.5|110305.5|110357.5|110307.5|110346.9|110296.9|51
1731087110000|2024-11-08 17:31:50|110355.9|110305.9|110327.7|110302.7|110358.3|110308.3|110327.2|110286.6|36
1731087120000|2024-11-08 17:32:00|110328.9|110303.9|110324.1|110299.1|110328.9|110303.9|110319.6|110294.6|33
1731087130000|2024-11-08 17:32:10|110324.6|110299.6|110316.8|110291.8|110334.9|110300.7|110311.2|110284.6|46
1731087140000|2024-11-08 17:32:20|110320.2|110295.2|110324.3|110299.3|110327.7|110302.7|110317.1|110292.1|41
1731087150000|2024-11-08 17:32:30|110322.3|110297.3|110312.3|110287.3|110329.7|110304.4|110308.1|110273.9|53
1731087160000|2024-11-08 17:32:40|110314.6|110289.6|110331.9|110281.9|110333.8|110292.7|110300.2|110269|53
1731087170000|2024-11-08 17:32:50|110329.3|110279.3|110334.9|110284.9|110335.2|110285.2|110325.7|110275.7|44
1731087180000|2024-11-08 17:33:00|110334.1|110284.1|110339.2|110289.2|110344|110294|110330.3|110280.3|44
1731087190000|2024-11-08 17:33:10|110340.6|110290.6|110337.1|110287.1|110341.8|110291.8|110335.4|110285.4|34
1731087200000|2024-11-08 17:33:20|110335.7|110285.7|110337.6|110287.6|110339.6|110289.6|110334.6|110284.6|27
1731087210000|2024-11-08 17:33:30|110336.4|110286.4|110336.5|110286.5|110338.5|110288.5|110333.2|110283.2|27
1731087220000|2024-11-08 17:33:40|110336.9|110286.9|110330.6|110280.6|110340.2|110290.2|110327.6|110277.6|62
1731087230000|2024-11-08 17:33:50|110330.8|110280.8|110336.4|110286.4|110345.2|110295.2|110328.9|110278.9|43
1731087240000|2024-11-08 17:34:00|110336.6|110286.6|110342.3|110292.3|110344.8|110294.8|110334.6|110284.6|38
1731087250000|2024-11-08 17:34:10|110342.4|110292.4|110324.3|110274.3|110344.2|110294.2|110323.7|110273.7|49
1731087260000|2024-11-08 17:34:20|110324.1|110274.1|110313.3|110288.3|110335|110291.6|110312|110273.1|49
1731087270000|2024-11-08 17:34:30|110314.6|110289.6|110319.7|110269.7|110319.7|110289.6|110303.9|110267.9|17
1731087280000|2024-11-08 17:34:40|110320|110270|110320.4|110270.4|110321.8|110271.8|110319.6|110269.6|22
1731087290000|2024-11-08 17:34:50|110320|110270|110322.6|110272.6|110326.1|110292|110308.9|110268.6|55
1731087300000|2024-11-08 17:35:00|110323.3|110273.3|110327.5|110277.5|110342|110292|110318.7|110268.7|38
1731087310000|2024-11-08 17:35:10|110327.2|110277.2|110342.9|110292.9|110344.9|110294.9|110317.9|110275.9|38
1731087320000|2024-11-08 17:35:20|110341.9|110291.9|110338.6|110288.6|110342|110292|110337.6|110287.6|34
1731087330000|2024-11-08 17:35:30|110339.4|110289.4|110336.1|110286.1|110340.8|110290.8|110327.6|110277.6|51
1731087340000|2024-11-08 17:35:40|110334.2|110284.2|110334.4|110284.4|110338.9|110288.9|110330.6|110280.6|34
1731087350000|2024-11-08 17:35:50|110336.5|110286.5|110338.8|110288.8|110345.8|110295.8|110333.6|110283.6|45
1731087360000|2024-11-08 17:36:00|110338.6|110288.6|110349.3|110299.3|110349.7|110299.7|110334|110284|38
1731087370000|2024-11-08 17:36:10|110345.3|110295.3|110346|110296|110349.9|110299.9|110340.1|110290.1|46
1731087380000|2024-11-08 17:36:20|110347.7|110297.7|110348|110298|110349.8|110299.8|110341.6|110291.6|41
1731087390000|2024-11-08 17:36:30|110348.1|110298.1|110337.2|110287.2|110350.2|110300.2|110337.2|110287.2|51
1731087400000|2024-11-08 17:36:40|110334.7|110284.7|110342.5|110292.5|110345.2|110295.2|110334.7|110284.7|35
1731087410000|2024-11-08 17:36:50|110342.4|110292.4|110355.3|110305.3|110362.5|110312.5|110341.3|110291.3|34
1731087420000|2024-11-08 17:37:00|110356.2|110306.2|110374.8|110324.8|110377.5|110327.5|110353.1|110303.1|67
1731087430000|2024-11-08 17:37:10|110374.4|110324.4|110387|110337|110387.6|110337.6|110374.4|110324.4|44
1731087440000|2024-11-08 17:37:20|110386.8|110336.8|110387.6|110337.6|110392.5|110342.5|110383.8|110333.8|58
1731087450000|2024-11-08 17:37:30|110387.2|110337.2|110400.5|110350.5|110401.4|110351.4|110387.2|110337.2|49
1731087460000|2024-11-08 17:37:40|110401.7|110351.7|110409.4|110359.4|110417.7|110367.7|110398.3|110348.3|40
1731087470000|2024-11-08 17:37:50|110410|110360|110406.6|110356.6|110410|110360|110399.4|110349.4|40
1731087480000|2024-11-08 17:38:00|110406.7|110356.7|110405.4|110355.4|110411.8|110361.8|110405.3|110355.3|49
1731087490000|2024-11-08 17:38:10|110405.9|110355.9|110405.1|110355.1|110412.7|110362.7|110404.7|110354.7|40
1731087500000|2024-11-08 17:38:20|110405.6|110355.6|110404.3|110354.3|110412.7|110362.7|110399.5|110349.5|35
1731087510000|2024-11-08 17:38:30|110403.7|110353.7|110391.3|110341.3|110404.5|110354.5|110390.5|110340.5|50
1731087520000|2024-11-08 17:38:40|110392.1|110342.1|110357.8|110307.8|110392.1|110342.1|110357.8|110307.8|58
1731087530000|2024-11-08 17:38:50|110359.4|110309.4|110371.3|110321.3|110378.8|110328.8|110359.4|110309.4|44
1731087540000|2024-11-08 17:39:00|110369.9|110319.9|110372.5|110322.5|110372.6|110322.6|110362.6|110312.6|40
1731087550000|2024-11-08 17:39:10|110373.2|110323.2|110375.7|110325.7|110384.1|110334.1|110370.3|110320.3|37
1731087560000|2024-11-08 17:39:20|110374.8|110324.8|110368.1|110318.1|110377.7|110327.7|110368.1|110318.1|35
1731087570000|2024-11-08 17:39:30|110365.5|110315.5|110377.9|110327.9|110380.8|110330.8|110365.5|110315.5|35
1731087580000|2024-11-08 17:39:40|110378.6|110328.6|110379.1|110329.1|110386.3|110336.3|110378.1|110328.1|37
1731087590000|2024-11-08 17:39:50|110379.2|110329.2|110390.2|110340.2|110390.9|110340.9|110379.2|110329.2|33
1731087600000|2024-11-08 17:40:00|110390.4|110340.4|110395.8|110345.8|110395.8|110345.8|110386.9|110336.9|41
1731087610000|2024-11-08 17:40:10|110394.8|110344.8|110393.5|110343.5|110401.3|110351.3|110389.2|110339.2|65
1731087620000|2024-11-08 17:40:20|110394.5|110344.5|110398.3|110348.3|110403.4|110353.4|110393.9|110343.9|41
1731087630000|2024-11-08 17:40:30|110398.1|110348.1|110403.1|110353.1|110403.1|110353.1|110397.4|110347.4|24
1731087640000|2024-11-08 17:40:40|110399|110349|110393.7|110343.7|110402.3|110352.3|110392.6|110342.6|46
1731087650000|2024-11-08 17:40:50|110394.1|110344.1|110396.6|110346.6|110401.6|110351.6|110384.2|110334.2|62
1731087660000|2024-11-08 17:41:00|110397.6|110347.6|110381.5|110331.5|110398.6|110348.6|110379.2|110329.2|49
1731087670000|2024-11-08 17:41:10|110380.9|110330.9|110387.8|110337.8|110393.7|110343.7|110380.9|110330.9|53
1731087680000|2024-11-08 17:41:20|110387.3|110337.3|110397|110347|110397|110347|110383.4|110333.4|47
1731087690000|2024-11-08 17:41:30|110396.6|110346.6|110388.6|110338.6|110398.5|110348.5|110386.4|110336.4|56
1731087700000|2024-11-08 17:41:40|110388.4|110338.4|110390.6|110340.6|110392.4|110342.4|110384.3|110334.3|38
1731087710000|2024-11-08 17:41:50|110392.4|110342.4|110394.2|110344.2|110398.2|110348.2|110392.4|110342.4|29
1731087720000|2024-11-08 17:42:00|110394.8|110344.8|110399.7|110349.7|110400.7|110350.7|110392.2|110342.2|20
1731087730000|2024-11-08 17:42:10|110400.2|110350.2|110413.6|110363.6|110415.3|110365.3|110398.4|110348.4|58
1731087740000|2024-11-08 17:42:20|110415.3|110365.3|110413.3|110363.3|110418.2|110368.2|110413.2|110363.2|46
1731087750000|2024-11-08 17:42:30|110413.1|110363.1|110440.2|110390.2|110441|110391|110412.4|110362.4|44
1731087760000|2024-11-08 17:42:40|110440|110390|110444.5|110394.5|110446.4|110396.4|110436.1|110386.1|55
1731087770000|2024-11-08 17:42:50|110443.3|110393.3|110446.4|110396.4|110454|110404|110443.3|110393.3|29
1731087780000|2024-11-08 17:43:00|110445.4|110395.4|110460|110410|110461.5|110411.5|110441.1|110391.1|45
1731087790000|2024-11-08 17:43:10|110459.9|110409.9|110451.1|110401.1|110466.7|110416.7|110447.7|110397.7|46
1731087800000|2024-11-08 17:43:20|110451.4|110401.4|110452.9|110402.9|110454.3|110404.3|110449.2|110399.2|29
1731087810000|2024-11-08 17:43:30|110452|110402|110459.3|110409.3|110464.3|110414.3|110452|110402|50
1731087820000|2024-11-08 17:43:40|110459.4|110409.4|110466.9|110416.9|110473.1|110423.1|110455.6|110405.6|54
1731087830000|2024-11-08 17:43:50|110466.6|110416.6|110460.8|110410.8|110469.9|110419.9|110460.6|110410.6|44
1731087840000|2024-11-08 17:44:00|110459.3|110409.3|110449.9|110399.9|110460.7|110410.7|110445.8|110395.8|66
1731087850000|2024-11-08 17:44:10|110448.4|110398.4|110418.2|110368.2|110453.2|110403.2|110412.3|110362.3|58
1731087860000|2024-11-08 17:44:20|110420.7|110370.7|110404.8|110354.8|110421.2|110371.2|110400.5|110350.5|49
1731087870000|2024-11-08 17:44:30|110404.9|110354.9|110402.8|110352.8|110408.4|110358.4|110400.8|110350.8|36
1731087880000|2024-11-08 17:44:40|110402.4|110352.4|110387.3|110337.3|110402.4|110352.4|110383.9|110333.9|46
1731087890000|2024-11-08 17:44:50|110388|110338|110389.3|110339.3|110390.9|110340.9|110387.7|110337.7|33
1731087900000|2024-11-08 17:45:00|110387.5|110337.5|110383.9|110333.9|110392.8|110342.8|110380.3|110330.3|53
1731087910000|2024-11-08 17:45:10|110375.5|110325.5|110391.4|110341.4|110393.2|110343.2|110373.2|110323.2|63
1731087920000|2024-11-08 17:45:20|110392|110342|110392.8|110342.8|110401.4|110351.4|110385.8|110335.8|74
1731087930000|2024-11-08 17:45:30|110393.4|110343.4|110380.9|110330.9|110396|110346|110380.9|110330.9|73
1731087940000|2024-11-08 17:45:40|110383.9|110333.9|110377|110327|110387.9|110337.9|110371.1|110321.1|64
1731087950000|2024-11-08 17:45:50|110377.3|110327.3|110366.9|110316.9|110379.4|110329.7|110347.2|110302.1|58
1731087960000|2024-11-08 17:46:00|110364.1|110314.1|110362|110312|110369.4|110319.4|110358.9|110308.9|57
1731087970000|2024-11-08 17:46:10|110362.9|110312.9|110357.5|110307.5|110364.1|110314.1|110346.8|110296.8|44
1731087980000|2024-11-08 17:46:20|110358.1|110308.1|110351.4|110301.4|110358.1|110308.1|110350.2|110300.2|24
1731087990000|2024-11-08 17:46:30|110350.4|110300.4|110351.1|110301.1|110356|110306|110349.1|110299.1|31
1731088000000|2024-11-08 17:46:40|110349.5|110299.5|110340.2|110290.2|110350|110300|110334|110284|47
1731088010000|2024-11-08 17:46:50|110340.3|110290.3|110339.6|110289.6|110344.6|110294.6|110337.3|110287.3|43
1731088020000|2024-11-08 17:47:00|110339.9|110289.9|110328.3|110278.3|110342.5|110292.5|110327.3|110277.3|63
1731088030000|2024-11-08 17:47:10|110332|110282|110366|110316|110366|110316|110326.2|110276.2|32
1731088040000|2024-11-08 17:47:20|110366.2|110316.2|110345.7|110295.7|110366.2|110316.2|110337.2|110287.2|35
1731088050000|2024-11-08 17:47:30|110348.5|110298.5|110344.4|110294.4|110348.5|110298.5|110343|110293|56
1731088060000|2024-11-08 17:47:40|110344|110294|110334.9|110284.9|110345|110295|110325.1|110275.1|62
1731088070000|2024-11-08 17:47:50|110335.7|110285.7|110333.7|110283.7|110338.5|110288.5|110326.6|110276.6|49
1731088080000|2024-11-08 17:48:00|110335.5|110285.5|110335.9|110285.9|110344.2|110294.2|110329.8|110279.8|55
1731088090000|2024-11-08 17:48:10|110334.4|110284.4|110334.2|110284.2|110336.6|110286.6|110333.9|110283.9|38
1731088100000|2024-11-08 17:48:20|110334.6|110284.6|110342.4|110292.4|110344.1|110294.1|110333.3|110283.3|50
1731088110000|2024-11-08 17:48:30|110342.3|110292.3|110330.2|110280.2|110346.1|110296.1|110323.1|110273.1|58
1731088120000|2024-11-08 17:48:40|110330|110280|110320.8|110295.8|110333.3|110299.4|110318.7|110277.3|43
1731088130000|2024-11-08 17:48:50|110321.7|110296.7|110332.3|110282.3|110333.5|110298|110319.8|110278.7|37
1731088140000|2024-11-08 17:49:00|110332.8|110282.8|110346.6|110296.6|110349.6|110299.6|110326.4|110276.4|53
1731088150000|2024-11-08 17:49:10|110345.7|110295.7|110346.2|110296.2|110363.8|110313.8|110343.2|110293.2|62
1731088160000|2024-11-08 17:49:20|110346.5|110296.5|110347.9|110297.9|110352.6|110302.6|110343.1|110293.1|52
1731088170000|2024-11-08 17:49:30|110347.4|110297.4|110345.2|110295.2|110349.9|110299.9|110339.8|110289.8|55
1731088180000|2024-11-08 17:49:40|110346.4|110296.4|110343|110293|110349.2|110299.2|110343|110293|38
1731088190000|2024-11-08 17:49:50|110342.7|110292.7|110341.8|110291.8|110357.7|110307.7|110340.3|110290.3|43
1731088200000|2024-11-08 17:50:00|110341.7|110291.7|110343.8|110293.8|110346.4|110296.4|110340|110290|57
1731088210000|2024-11-08 17:50:10|110343.7|110293.7|110343.1|110293.1|110350|110300|110341|110291|44
1731088220000|2024-11-08 17:50:20|110343.2|110293.2|110333.4|110283.4|110348.9|110298.9|110330.2|110280.2|57
1731088230000|2024-11-08 17:50:30|110332.9|110282.9|110341.9|110291.9|110342.4|110292.4|110328.7|110278.7|56
1731088240000|2024-11-08 17:50:40|110339.7|110289.7|110349|110299|110349|110299|110338.4|110288.4|49
1731088250000|2024-11-08 17:50:50|110349.7|110299.7|110336.2|110286.2|110349.7|110299.7|110336.2|110286.2|57
1731088260000|2024-11-08 17:51:00|110333.9|110283.9|110335.8|110285.8|110339|110296.7|110317.2|110279.8|61
1731088270000|2024-11-08 17:51:10|110336.4|110286.4|110333.7|110283.7|110339.8|110289.8|110329.9|110279.9|59
1731088280000|2024-11-08 17:51:20|110333.8|110283.8|110332.4|110282.4|110334.2|110289.3|110309.2|110272.9|47
1731088290000|2024-11-08 17:51:30|110332.5|110282.5|110326.5|110276.5|110336.8|110286.8|110326.2|110276.2|38
1731088300000|2024-11-08 17:51:40|110325.8|110275.8|110317.6|110267.6|110328|110278|110316.2|110266.2|44
1731088310000|2024-11-08 17:51:50|110317.4|110267.4|110324.4|110274.4|110327.5|110288.1|110307|110267|38
1731088320000|2024-11-08 17:52:00|110323.3|110273.3|110316.3|110266.3|110324|110274|110305.1|110255.1|45
1731088330000|2024-11-08 17:52:10|110316.6|110266.6|110309|110259|110324|110274|110308.8|110258.8|41
1731088340000|2024-11-08 17:52:20|110308.9|110258.9|110301.1|110251.1|110308.9|110258.9|110297|110247|49
1731088350000|2024-11-08 17:52:30|110301.4|110251.4|110308.9|110258.9|110308.9|110258.9|110299.2|110249.2|49
1731088360000|2024-11-08 17:52:40|110307.2|110257.2|110307.8|110257.8|110317.8|110267.8|110304.2|110254.2|54
1731088370000|2024-11-08 17:52:50|110306.4|110256.4|110306.3|110256.3|110311.3|110261.3|110304.4|110254.4|44
1731088380000|2024-11-08 17:53:00|110306.4|110256.4|110304.9|110254.9|110308.6|110258.6|110301.4|110251.4|49
1731088390000|2024-11-08 17:53:10|110306.2|110256.2|110301.1|110251.1|110310|110260|110301.1|110251.1|30
1731088400000|2024-11-08 17:53:20|110302.2|110252.2|110304.1|110254.1|110308|110258|110301.1|110251.1|32
1731088410000|2024-11-08 17:53:30|110304.9|110254.9|110296.1|110246.1|110306.3|110256.3|110293.4|110243.4|16
1731088420000|2024-11-08 17:53:40|110296.7|110246.7|110306.8|110256.8|110307.1|110257.1|110295.2|110245.2|51
1731088430000|2024-11-08 17:53:50|110306.7|110256.7|110301.2|110251.2|110306.7|110256.7|110291.6|110241.6|38
1731088440000|2024-11-08 17:54:00|110301.9|110251.9|110294.2|110244.2|110303.5|110263.3|110288.2|110243.6|27
1731088450000|2024-11-08 17:54:10|110294.5|110244.5|110281.1|110231.1|110299.7|110249.7|110280.8|110230.8|37
1731088460000|2024-11-08 17:54:20|110280.7|110230.7|110281.1|110231.1|110287.9|110242.5|110267.5|110225.9|57
1731088470000|2024-11-08 17:54:30|110280.2|110230.2|110274.8|110224.8|110287.8|110238.9|110262.3|110223.9|30
1731088480000|2024-11-08 17:54:40|110275.4|110225.4|110271.1|110221.1|110283.7|110237|110261.8|110218.6|50
1731088490000|2024-11-08 17:54:50|110270.5|110220.5|110273.3|110223.3|110276.6|110234.8|110255.2|110217.9|37
1731088500000|2024-11-08 17:55:00|110273.2|110223.2|110275.4|110225.4|110284.1|110234.1|110272.6|110222.6|53
1731088510000|2024-11-08 17:55:10|110273.8|110223.8|110272.2|110222.2|110276.4|110226.4|110270.6|110220.6|22
1731088520000|2024-11-08 17:55:20|110271.9|110221.9|110269.8|110219.8|110273.8|110223.8|110267.6|110217.6|26
1731088530000|2024-11-08 17:55:30|110267.2|110217.2|110267|110217|110274.6|110224.6|110262.6|110212.6|64
1731088540000|2024-11-08 17:55:40|110268.3|110218.3|110280.4|110230.4|110281|110231|110268.3|110218.3|41
1731088550000|2024-11-08 17:55:50|110280.6|110230.6|110288|110238|110289.1|110239.1|110280.6|110230.6|38
1731088560000|2024-11-08 17:56:00|110290.1|110240.1|110290.6|110240.6|110295.2|110245.2|110287.6|110237.6|38
1731088570000|2024-11-08 17:56:10|110279.6|110254.6|110276.9|110226.9|110292.7|110254.6|110271.8|110221.8|37
1731088580000|2024-11-08 17:56:20|110278|110228|110263.8|110213.8|110278|110236.9|110259.7|110213.3|44
1731088590000|2024-11-08 17:56:30|110263.5|110213.5|110220.3|110170.3|110270.2|110220.2|110220.3|110170.3|53
1731088600000|2024-11-08 17:56:40|110220.6|110170.6|110233.7|110183.7|110235.4|110185.4|110217.5|110167.5|53
1731088610000|2024-11-08 17:56:50|110234.1|110184.1|110217.4|110167.4|110234.6|110184.6|110215.9|110165.9|70
1731088620000|2024-11-08 17:57:00|110215.9|110165.9|110219.1|110169.1|110221.6|110171.6|110201.8|110151.8|69
1731088630000|2024-11-08 17:57:10|110219.6|110169.6|110228.4|110178.4|110234.8|110191.4|110211.5|110167.8|51
1731088640000|2024-11-08 17:57:20|110230.7|110180.7|110245|110195|110255.3|110205.3|110227.1|110177.1|74
1731088650000|2024-11-08 17:57:30|110250.5|110200.5|110257.7|110207.7|110258.9|110208.9|110245.7|110195.7|52
1731088660000|2024-11-08 17:57:40|110257.4|110207.4|110262|110212|110265.8|110215.8|110244.3|110194.3|67
1731088670000|2024-11-08 17:57:50|110258.6|110208.6|110269.3|110219.3|110271.1|110221.1|110258.6|110208.6|46
1731088680000|2024-11-08 17:58:00|110269.8|110219.8|110260.6|110210.6|110274.7|110224.7|110259.1|110209.1|61
1731088690000|2024-11-08 17:58:10|110261.3|110211.3|110268.2|110218.2|110270|110220|110261.3|110211.3|63
1731088700000|2024-11-08 17:58:20|110269.5|110219.5|110263.9|110213.9|110270.3|110220.3|110256.8|110206.8|39
1731088710000|2024-11-08 17:58:30|110264|110214|110267.9|110217.9|110271|110221|110264|110214|41
1731088720000|2024-11-08 17:58:40|110267.1|110217.1|110262.7|110212.7|110269.9|110219.9|110261.2|110211.2|25
1731088730000|2024-11-08 17:58:50|110263.2|110213.2|110264.8|110214.8|110268.9|110218.9|110262|110212|30
1731088740000|2024-11-08 17:59:00|110264.2|110214.2|110261|110211|110266.8|110216.8|110255.4|110205.4|39
1731088750000|2024-11-08 17:59:10|110261.5|110211.5|110271.1|110221.1|110273.6|110223.6|110261.5|110211.5|37
1731088760000|2024-11-08 17:59:20|110270.9|110220.9|110270.6|110220.6|110277.4|110227.4|110266.3|110216.3|40
1731088770000|2024-11-08 17:59:30|110270.9|110220.9|110268.5|110218.5|110270.9|110220.9|110260.6|110210.6|47
1731088780000|2024-11-08 17:59:40|110268.2|110218.2|110264.8|110214.8|110271.5|110221.5|110263.2|110213.2|37
1731088790000|2024-11-08 17:59:50|110267.6|110217.6|110264.3|110214.3|110270.7|110220.7|110263|110213|34
1731088800000|2024-11-08 18:00:00|110264.4|110214.4|110260.7|110210.7|110264.5|110214.5|110259.5|110209.5|27
1731088810000|2024-11-08 18:00:10|110260.4|110210.4|110250.1|110200.1|110260.4|110210.4|110248.1|110198.1|40
1731088820000|2024-11-08 18:00:20|110249.5|110199.5|110255|110205|110258.9|110208.9|110249.5|110199.5|27
1731088830000|2024-11-08 18:00:30|110253.9|110203.9|110245|110195|110254.4|110204.4|110244.6|110194.6|45
1731088840000|2024-11-08 18:00:40|110245.4|110195.4|110246.3|110196.3|110247|110197|110241|110191|37
1731088850000|2024-11-08 18:00:50|110246.7|110196.7|110231|110181|110255.6|110205.6|110231|110181|63
1731088860000|2024-11-08 18:01:00|110231.1|110181.1|110239.6|110189.6|110243.2|110193.2|110229.7|110179.7|35
1731088870000|2024-11-08 18:01:10|110241.7|110191.7|110249.2|110199.2|110252|110202|110238.3|110188.3|51
1731088880000|2024-11-08 18:01:20|110247.9|110197.9|110242.7|110192.7|110248.4|110198.4|110239.7|110189.7|55
1731088890000|2024-11-08 18:01:30|110242.6|110192.6|110243.1|110193.1|110244.4|110194.4|110240.5|110190.5|34
1731088900000|2024-11-08 18:01:40|110243.5|110193.5|110241.3|110191.3|110244|110194|110241.3|110191.3|24
1731088910000|2024-11-08 18:01:50|110241.1|110191.1|110250|110200|110263|110213|110241.1|110191.1|34
1731088920000|2024-11-08 18:02:00|110250.6|110200.6|110263.2|110213.2|110263.2|110213.2|110247.6|110197.6|26
1731088930000|2024-11-08 18:02:10|110263.8|110213.8|110269.4|110219.4|110271.7|110221.7|110263.8|110213.8|28
1731088940000|2024-11-08 18:02:20|110268.4|110218.4|110263.4|110213.4|110268.4|110218.4|110262.6|110212.6|12
1731088950000|2024-11-08 18:02:30|110263.2|110213.2|110261.1|110211.1|110264|110214|110260.4|110210.4|26
1731088960000|2024-11-08 18:02:40|110260.8|110210.8|110243.8|110193.8|110260.8|110210.8|110243.4|110193.4|40
1731088970000|2024-11-08 18:02:50|110244.9|110194.9|110232.2|110182.2|110244.9|110194.9|110230.8|110180.8|52
1731088980000|2024-11-08 18:03:00|110231.5|110181.5|110221.9|110171.9|110231.5|110181.5|110211.1|110161.1|52
1731088990000|2024-11-08 18:03:10|110227.4|110177.4|110240.1|110190.1|110242.3|110192.3|110222.4|110172.4|46
1731089000000|2024-11-08 18:03:20|110237.9|110187.9|110238.1|110188.1|110242.3|110192.3|110236.8|110186.8|21
1731089010000|2024-11-08 18:03:30|110238.6|110188.6|110233.7|110183.7|110241.9|110191.9|110232.3|110182.3|28
1731089020000|2024-11-08 18:03:40|110233.5|110183.5|110213|110163|110233.5|110183.5|110213|110163|38
1731089030000|2024-11-08 18:03:50|110212.6|110162.6|110213.3|110163.3|110215.4|110165.4|110211.9|110161.9|22
1731089040000|2024-11-08 18:04:00|110212.9|110162.9|110212.1|110162.1|110215|110165|110211.1|110161.1|18
1731089050000|2024-11-08 18:04:10|110212.2|110162.2|110215.5|110165.5|110215.6|110165.6|110211.2|110161.2|6
1731089060000|2024-11-08 18:04:20|110208.3|110158.3|110203.5|110153.5|110209|110159|110202.5|110152.5|47
1731089070000|2024-11-08 18:04:30|110204|110154|110208.7|110158.7|110208.7|110158.7|110202.9|110152.9|18
1731089080000|2024-11-08 18:04:40|110208.1|110158.1|110201.2|110151.2|110208.1|110158.1|110201.2|110151.2|34
1731089090000|2024-11-08 18:04:50|110203.2|110153.2|110197.4|110172.4|110204.8|110172.6|110188.6|110152.9|39
1731089100000|2024-11-08 18:05:00|110198.2|110173.2|110201.7|110151.7|110202.5|110173.2|110188.4|110145.8|43
1731089110000|2024-11-08 18:05:10|110200.2|110150.2|110195.8|110145.8|110202.6|110152.6|110193.6|110143.6|63
1731089120000|2024-11-08 18:05:20|110197.5|110147.5|110192.6|110142.6|110198.4|110148.4|110192.6|110142.6|70
1731089130000|2024-11-08 18:05:30|110196.3|110146.3|110207|110157|110207|110157|110196.3|110146.3|35
1731089140000|2024-11-08 18:05:40|110206.6|110156.6|110201.1|110151.1|110210.2|110160.2|110199|110149|34
1731089150000|2024-11-08 18:05:50|110201.7|110151.7|110202.5|110152.5|110206.4|110156.4|110197.9|110147.9|65
1731089160000|2024-11-08 18:06:00|110200.7|110150.7|110200.9|110150.9|110204.4|110154.4|110196.4|110146.4|64
1731089170000|2024-11-08 18:06:10|110202.4|110152.4|110201|110151|110207.9|110157.9|110197.7|110147.7|52
1731089180000|2024-11-08 18:06:20|110201.3|110151.3|110199.9|110149.9|110203.5|110153.5|110198.8|110148.8|44
1731089190000|2024-11-08 18:06:30|110201.6|110151.6|110195.6|110145.6|110201.8|110151.8|110189.1|110139.1|70
1731089200000|2024-11-08 18:06:40|110193.7|110143.7|110196.2|110146.2|110197.2|110147.2|110189.6|110139.6|66
1731089210000|2024-11-08 18:06:50|110196.4|110146.4|110192.9|110142.9|110198.2|110148.2|110190.2|110140.2|63
1731089220000|2024-11-08 18:07:00|110194.8|110144.8|110189|110139|110194.8|110144.8|110184.3|110134.3|65
1731089230000|2024-11-08 18:07:10|110188|110138|110185|110135|110192.4|110142.4|110182.5|110132.5|56
1731089240000|2024-11-08 18:07:20|110183.8|110133.8|110185|110135|110187.7|110137.7|110179.3|110129.3|61
1731089250000|2024-11-08 18:07:30|110185.8|110135.8|110187.4|110137.4|110189.1|110139.1|110183.8|110133.8|44
1731089260000|2024-11-08 18:07:40|110187.9|110137.9|110183.7|110133.7|110187.9|110137.9|110182.5|110132.5|49
1731089270000|2024-11-08 18:07:50|110182.6|110132.6|110190.2|110140.2|110190.2|110140.2|110179.5|110129.5|59
1731089280000|2024-11-08 18:08:00|110190.6|110140.6|110184.9|110134.9|110191.3|110141.3|110183.5|110133.5|14
1731089290000|2024-11-08 18:08:10|110185|110135|110184|110134|110186.9|110136.9|110183|110133|22
1731089300000|2024-11-08 18:08:20|110185.4|110135.4|110184.9|110134.9|110185.5|110135.5|110180.8|110130.8|38
1731089310000|2024-11-08 18:08:30|110184.7|110134.7|110186.4|110136.4|110187.1|110137.1|110182.4|110132.4|21
1731089320000|2024-11-08 18:08:40|110185.9|110135.9|110172.5|110147.5|110185.9|110147.7|110169|110134.2|19
1731089330000|2024-11-08 18:08:50|110172.8|110147.8|110178.4|110128.4|110182.8|110147.8|110162.4|110125.5|38
1731089340000|2024-11-08 18:09:00|110178.1|110128.1|110180.1|110130.1|110182.9|110132.9|110174.5|110124.5|59
1731089350000|2024-11-08 18:09:10|110180|110130|110177.2|110127.2|110180|110130|110170.6|110120.6|34
1731089360000|2024-11-08 18:09:20|110176.9|110126.9|110176.7|110126.7|110179.2|110129.2|110176.2|110126.2|16
1731089370000|2024-11-08 18:09:30|110177.1|110127.1|110176.4|110126.4|110179.6|110129.6|110174.4|110124.4|33
1731089380000|2024-11-08 18:09:40|110175.7|110125.7|110180.5|110130.5|110181.1|110131.1|110173.3|110123.3|44
1731089390000|2024-11-08 18:09:50|110179.9|110129.9|110158|110108|110180.9|110130.9|110156.9|110106.9|47
1731089400000|2024-11-08 18:10:00|110158.5|110108.5|110153.1|110103.1|110160|110110|110150.8|110100.8|30
1731089410000|2024-11-08 18:10:10|110151.1|110101.1|110152.2|110102.2|110156.7|110106.7|110150.6|110100.6|39
1731089420000|2024-11-08 18:10:20|110152.3|110102.3|110153.2|110103.2|110157|110107|110151.7|110101.7|54
1731089430000|2024-11-08 18:10:30|110156.7|110106.7|110155.2|110105.2|110160.2|110110.2|110153.3|110103.3|33
1731089440000|2024-11-08 18:10:40|110155.3|110105.3|110153.9|110103.9|110161.2|110111.2|110153.5|110103.5|29
1731089450000|2024-11-08 18:10:50|110154.2|110104.2|110148.6|110098.6|110156.6|110106.6|110146.6|110096.6|41
1731089460000|2024-11-08 18:11:00|110147.5|110097.5|110135.2|110085.2|110150|110102.7|110126|110083.9|55
1731089470000|2024-11-08 18:11:10|110134.3|110084.3|110133.7|110083.7|110139.7|110089.7|110133.3|110083.3|35
1731089480000|2024-11-08 18:11:20|110136.1|110086.1|110134.8|110084.8|110139.6|110089.6|110133.1|110083.1|35
1731089490000|2024-11-08 18:11:30|110135.5|110085.5|110134.2|110084.2|110136.7|110086.7|110134|110084|18
1731089500000|2024-11-08 18:11:40|110135.5|110085.5|110132.7|110082.7|110137.3|110087.3|110131.8|110081.8|24
1731089510000|2024-11-08 18:11:50|110132.6|110082.6|110147.7|110097.7|110151.4|110101.4|110132.6|110082.6|50
1731089520000|2024-11-08 18:12:00|110147.3|110097.3|110152.3|110102.3|110152.3|110102.3|110146.5|110096.5|24
1731089530000|2024-11-08 18:12:10|110152.8|110102.8|110150.9|110100.9|110153.1|110103.1|110146.1|110096.1|52
1731089540000|2024-11-08 18:12:20|110152|110102|110149|110099|110156.3|110106.3|110149|110099|30
1731089550000|2024-11-08 18:12:30|110148.3|110098.3|110149|110099|110151.5|110101.5|110148.3|110098.3|20
1731089560000|2024-11-08 18:12:40|110149.9|110099.9|110156.8|110106.8|110157.3|110107.3|110147.3|110097.3|33
1731089570000|2024-11-08 18:12:50|110155.6|110105.6|110164.6|110114.6|110173.4|110123.4|110155.5|110105.5|40
1731089580000|2024-11-08 18:13:00|110164.5|110114.5|110162|110112|110165.8|110115.8|110158.1|110108.1|40
1731089590000|2024-11-08 18:13:10|110162.3|110112.3|110162.8|110112.8|110165.7|110115.7|110156.8|110106.8|49
1731089600000|2024-11-08 18:13:20|110162.3|110112.3|110162.4|110112.4|110165.1|110115.1|110159.2|110109.2|25
1731089610000|2024-11-08 18:13:30|110163.2|110113.2|110151.8|110101.8|110164.7|110114.7|110149.4|110099.4|34
1731089620000|2024-11-08 18:13:40|110153.1|110103.1|110152.8|110102.8|110155.1|110105.1|110147.5|110097.5|31
1731089630000|2024-11-08 18:13:50|110151.4|110101.4|110157.8|110107.8|110162.9|110112.9|110151.4|110101.4|30
1731089640000|2024-11-08 18:14:00|110157.1|110107.1|110160.4|110110.4|110160.4|110110.4|110156.3|110106.3|25
1731089650000|2024-11-08 18:14:10|110159.9|110109.9|110156.5|110106.5|110160|110110|110154|110104|28
1731089660000|2024-11-08 18:14:20|110156.4|110106.4|110155.6|110105.6|110159.7|110109.7|110152.4|110102.4|41
1731089670000|2024-11-08 18:14:30|110155.7|110105.7|110152.7|110102.7|110161.2|110111.2|110152|110102|26
1731089680000|2024-11-08 18:14:40|110154|110104|110192.8|110142.8|110192.8|110142.8|110154|110104|15
1731089690000|2024-11-08 18:14:50|110193.5|110143.5|110180.9|110130.9|110202.7|110152.7|110179.7|110129.7|40
1731089700000|2024-11-08 18:15:00|110179.2|110129.2|110162.3|110112.3|110183.7|110133.7|110160.1|110110.1|44
1731089710000|2024-11-08 18:15:10|110161.1|110111.1|110157.8|110107.8|110162.1|110112.1|110151.5|110101.5|40
1731089720000|2024-11-08 18:15:20|110157.4|110107.4|110153.6|110103.6|110161|110111|110151.2|110101.2|49
1731089730000|2024-11-08 18:15:30|110152.1|110102.1|110151.1|110101.1|110154.8|110104.8|110146.9|110096.9|44
1731089740000|2024-11-08 18:15:40|110151.2|110101.2|110155.2|110105.2|110159.9|110109.9|110148.3|110098.3|31
1731089750000|2024-11-08 18:15:50|110154.9|110104.9|110149.2|110099.2|110158.5|110108.5|110149.1|110099.1|39
1731089760000|2024-11-08 18:16:00|110150.6|110100.6|110158.6|110108.6|110165|110115|110150.6|110100.6|38
1731089770000|2024-11-08 18:16:10|110158.2|110108.2|110170.7|110120.7|110171.4|110121.4|110156.4|110106.4|28
1731089780000|2024-11-08 18:16:20|110171.4|110121.4|110177.6|110127.6|110177.7|110139.9|110159.7|110121.4|66
1731089790000|2024-11-08 18:16:30|110179.1|110129.1|110177.4|110127.4|110181.8|110131.8|110175.1|110125.1|56
1731089800000|2024-11-08 18:16:40|110176.3|110126.3|110183.7|110133.7|110185.1|110135.1|110176.3|110126.3|27
1731089810000|2024-11-08 18:16:50|110182.6|110132.6|110182.9|110132.9|110184.6|110134.6|110179|110129|46
1731089820000|2024-11-08 18:17:00|110184.7|110134.7|110183.1|110133.1|110185|110135|110182.1|110132.1|23
1731089830000|2024-11-08 18:17:10|110182.7|110132.7|110181.6|110131.6|110186.6|110136.6|110181.6|110131.6|33
1731089840000|2024-11-08 18:17:20|110182.5|110132.5|110184.4|110134.4|110187.1|110137.1|110182|110132|25
1731089850000|2024-11-08 18:17:30|110184.5|110134.5|110181.5|110131.5|110184.5|110134.5|110178.9|110128.9|23
1731089860000|2024-11-08 18:17:40|110182.1|110132.1|110180.4|110130.4|110188.6|110138.6|110175.9|110125.9|38
1731089870000|2024-11-08 18:17:50|110180.6|110130.6|110176.5|110126.5|110180.6|110145|110165.2|110125.8|26
1731089880000|2024-11-08 18:18:00|110177.3|110127.3|110198.6|110148.6|110198.6|110155.2|110169.3|110126.5|53
1731089890000|2024-11-08 18:18:10|110198.4|110148.4|110198.7|110148.7|110201.3|110151.3|110196.6|110146.6|36
1731089900000|2024-11-08 18:18:20|110198.8|110148.8|110189.7|110139.7|110199.3|110160.8|110181.9|110139.7|38
1731089910000|2024-11-08 18:18:30|110191.8|110141.8|110182.6|110132.6|110192.1|110142.1|110182.6|110132.6|24
1731089920000|2024-11-08 18:18:40|110182.7|110132.7|110178|110153|110193.3|110154.8|110173.8|110132.7|38
1731089930000|2024-11-08 18:18:50|110177.9|110152.9|110178.6|110153.6|110179.2|110154.2|110175|110150|29
1731089940000|2024-11-08 18:19:00|110176.6|110151.6|110182.2|110157.2|110182.2|110157.2|110174.4|110149.4|31
1731089950000|2024-11-08 18:19:10|110181.5|110156.5|110196.4|110146.4|110196.5|110157.5|110178.3|110144.8|27
1731089960000|2024-11-08 18:19:20|110195.2|110145.2|110184.8|110159.8|110200.9|110163.2|110181.3|110145.2|43
1731089970000|2024-11-08 18:19:30|110185.2|110160.2|110181.1|110156.1|110186.1|110161.1|110178.9|110153.9|34
1731089980000|2024-11-08 18:19:40|110180.2|110155.2|110181.3|110156.3|110183.6|110158.6|110178.7|110153.7|31
1731089990000|2024-11-08 18:19:50|110182.2|110157.2|110186|110161|110188.1|110163.1|110182.1|110157.1|42
1731090000000|2024-11-08 18:20:00|110184.7|110159.7|110187.2|110162.2|110198.7|110163.6|110182.2|110145|41
1731090010000|2024-11-08 18:20:10|110187|110162|110206.6|110156.6|110209.6|110165.2|110185|110147.6|36
1731090020000|2024-11-08 18:20:20|110208.6|110158.6|110209.7|110159.7|110212.7|110172.5|110188.8|110153.8|42
1731090030000|2024-11-08 18:20:30|110210.7|110160.7|110216.7|110166.7|110220.8|110183.3|110204|110158|46
1731090040000|2024-11-08 18:20:40|110215.6|110165.6|110200.6|110175.6|110216.7|110176|110199.6|110163.4|20
1731090050000|2024-11-08 18:20:50|110200.1|110175.1|110213.3|110163.3|110214.7|110177.2|110198.6|110160.5|20
1731090060000|2024-11-08 18:21:00|110213|110163|110202.5|110177.5|110217.2|110183.7|110202.5|110160|30
1731090070000|2024-11-08 18:21:10|110202.3|110177.3|110202.1|110177.1|110206.7|110181.7|110202.1|110177.1|20
1731090080000|2024-11-08 18:21:20|110199.7|110174.7|110198.4|110173.4|110203.4|110178.4|110195.3|110170.3|41
1731090090000|2024-11-08 18:21:30|110201.4|110176.4|110198.7|110173.7|110202.4|110177.4|110196.8|110171.8|27
1731090100000|2024-11-08 18:21:40|110198.5|110173.5|110208.3|110158.3|110212.4|110177.3|110194.4|110157.3|46
1731090110000|2024-11-08 18:21:50|110208.4|110158.4|110216.9|110166.9|110219.3|110169.3|110207.6|110157.6|42
1731090120000|2024-11-08 18:22:00|110216.8|110166.8|110197.4|110172.4|110219.8|110172.4|110194.4|110156.1|49
1731090130000|2024-11-08 18:22:10|110195.9|110170.9|110194.7|110169.7|110199.3|110174.3|110191.4|110166.4|40
1731090140000|2024-11-08 18:22:20|110194.9|110169.9|110208.2|110158.2|110208.2|110176.7|110194.3|110158.2|46
1731090150000|2024-11-08 18:22:30|110208|110158|110209.5|110159.5|110212|110162|110206.9|110156.9|18
1731090160000|2024-11-08 18:22:40|110207.3|110157.3|110222|110172|110222|110172|110207|110157|31
1731090170000|2024-11-08 18:22:50|110221.5|110171.5|110222.2|110172.2|110224.3|110174.3|110217.9|110167.9|45
1731090180000|2024-11-08 18:23:00|110223.8|110173.8|110229.2|110179.2|110233.2|110183.2|110220.9|110170.9|48
1731090190000|2024-11-08 18:23:10|110230.2|110180.2|110231.6|110181.6|110233.5|110183.5|110229.8|110179.8|30
1731090200000|2024-11-08 18:23:20|110234.6|110184.6|110246.7|110196.7|110250|110200|110234.6|110184.6|57
1731090210000|2024-11-08 18:23:30|110244.9|110194.9|110238.5|110188.5|110249.2|110199.2|110238.5|110188.5|64
1731090220000|2024-11-08 18:23:40|110238.4|110188.4|110252.4|110202.4|110253|110203|110237.6|110187.6|43
1731090230000|2024-11-08 18:23:50|110250.4|110200.4|110246.5|110196.5|110253.1|110212.2|110236.1|110195.1|47
1731090240000|2024-11-08 18:24:00|110247|110197|110246.5|110196.5|110252|110202|110244.9|110194.9|55
1731090250000|2024-11-08 18:24:10|110246.4|110196.4|110240.8|110190.8|110246.8|110196.8|110235.9|110185.9|26
1731090260000|2024-11-08 18:24:20|110241|110191|110250.2|110200.2|110255.1|110205.1|110240.7|110190.7|51
1731090270000|2024-11-08 18:24:30|110250|110200|110246.3|110196.3|110253|110203|110245.9|110195.9|41
1731090280000|2024-11-08 18:24:40|110246|110196|110245.2|110195.2|110249.6|110199.6|110244.4|110194.4|29
1731090290000|2024-11-08 18:24:50|110245.6|110195.6|110246.3|110196.3|110250.1|110200.1|110242.2|110192.2|46
1731090300000|2024-11-08 18:25:00|110247.3|110197.3|110249.9|110199.9|110259.2|110209.2|110246.8|110196.8|58
1731090310000|2024-11-08 18:25:10|110250|110200|110247.6|110197.6|110252.6|110202.6|110245.5|110195.5|46
1731090320000|2024-11-08 18:25:20|110247.5|110197.5|110244.9|110194.9|110247.5|110197.5|110244.3|110194.3|10
1731090330000|2024-11-08 18:25:30|110243.9|110193.9|110254.6|110204.6|110255.3|110205.3|110243.9|110193.9|26
1731090340000|2024-11-08 18:25:40|110254.9|110204.9|110251|110201|110257.9|110207.9|110251|110201|31
1731090350000|2024-11-08 18:25:50|110248.6|110198.6|110258.8|110208.8|110260.6|110210.6|110248.6|110198.6|19
1731090360000|2024-11-08 18:26:00|110259.8|110209.8|110257.4|110207.4|110261|110211|110256.4|110206.4|45
1731090370000|2024-11-08 18:26:10|110257.5|110207.5|110255.4|110205.4|110261.1|110211.1|110255.4|110205.4|47
1731090380000|2024-11-08 18:26:20|110255.6|110205.6|110258.1|110208.1|110261.3|110211.3|110255.6|110205.6|25
1731090390000|2024-11-08 18:26:30|110258.9|110208.9|110269.7|110219.7|110269.7|110233.8|110253.1|110207.3|31
1731090400000|2024-11-08 18:26:40|110271.6|110221.6|110266.4|110216.4|110271.6|110221.6|110264.9|110214.9|28
1731090410000|2024-11-08 18:26:50|110266.7|110216.7|110272.8|110222.8|110276|110226|110263.4|110213.4|39
1731090420000|2024-11-08 18:27:00|110272.7|110222.7|110279.2|110229.2|110279.9|110229.9|110272.7|110222.7|41
1731090430000|2024-11-08 18:27:10|110280|110230|110279.5|110229.5|110280|110230|110276.3|110226.3|27
1731090440000|2024-11-08 18:27:20|110280.1|110230.1|110291.2|110241.2|110297.2|110247.2|110279.1|110229.1|30
1731090450000|2024-11-08 18:27:30|110292.9|110242.9|110291|110241|110293.2|110243.2|110285.6|110235.6|44
1731090460000|2024-11-08 18:27:40|110288.7|110238.7|110297.4|110247.4|110298.6|110248.6|110288.7|110238.7|35
1731090470000|2024-11-08 18:27:50|110297.3|110247.3|110294.8|110244.8|110302.7|110252.7|110294.4|110244.4|42
1731090480000|2024-11-08 18:28:00|110294.7|110244.7|110283.2|110233.2|110299.5|110249.5|110281.6|110231.6|50
1731090490000|2024-11-08 18:28:10|110282.9|110232.9|110288.6|110238.6|110290.4|110240.4|110282.9|110232.9|34
1731090500000|2024-11-08 18:28:20|110289|110239|110289.8|110239.8|110295.8|110245.8|110285.7|110235.7|39
1731090510000|2024-11-08 18:28:30|110290.3|110240.3|110287.2|110237.2|110292.2|110242.2|110281.5|110231.5|46
1731090520000|2024-11-08 18:28:40|110286.6|110236.6|110289.9|110239.9|110291.1|110241.1|110286.4|110236.4|28
1731090530000|2024-11-08 18:28:50|110288.3|110238.3|110287.8|110237.8|110291.7|110241.7|110285.1|110235.1|37
1731090540000|2024-11-08 18:29:00|110289.6|110239.6|110289.5|110239.5|110291.2|110241.2|110287.2|110237.2|25
1731090550000|2024-11-08 18:29:10|110289.9|110239.9|110290.2|110240.2|110290.2|110240.2|110286.2|110236.2|17
1731090560000|2024-11-08 18:29:20|110290|110240|110295.8|110245.8|110296|110246|110286.5|110236.5|35
1731090570000|2024-11-08 18:29:30|110295.1|110245.1|110293.5|110243.5|110295.3|110245.3|110292.9|110242.9|23
1731090580000|2024-11-08 18:29:40|110292.1|110242.1|110294.1|110244.1|110296.4|110246.4|110291.1|110241.1|43
1731090590000|2024-11-08 18:29:50|110293.9|110243.9|110297.5|110247.5|110299.6|110249.6|110293.9|110243.9|27
1731090600000|2024-11-08 18:30:00|110298|110248|110299.2|110249.2|110304.5|110254.5|110292.8|110242.8|47
1731090610000|2024-11-08 18:30:10|110298.6|110248.6|110303.3|110253.3|110306|110256|110296.7|110246.7|32
1731090620000|2024-11-08 18:30:20|110304.4|110254.4|110322.4|110272.4|110323.3|110273.3|110301.2|110251.2|42
1731090630000|2024-11-08 18:30:30|110322.6|110272.6|110322.7|110272.7|110323.5|110273.5|110321.9|110271.9|10
1731090640000|2024-11-08 18:30:40|110321.8|110271.8|110320.7|110270.7|110321.9|110271.9|110314.6|110264.6|12
1731090650000|2024-11-08 18:30:50|110320.8|110270.8|110320.3|110270.3|110320.8|110270.8|110319.9|110269.9|10
1731090660000|2024-11-08 18:31:00|110318.9|110268.9|110318.9|110268.9|110320.2|110270.2|110317.7|110267.7|24
1731090670000|2024-11-08 18:31:10|110318.7|110268.7|110320.5|110270.5|110320.6|110270.6|110318.2|110268.2|13
1731090680000|2024-11-08 18:31:20|110320.4|110270.4|110311.4|110261.4|110322.3|110272.3|110310.4|110260.4|26
1731090690000|2024-11-08 18:31:30|110311.6|110261.6|110309|110259|110311.8|110261.8|110307.6|110257.6|43
1731090700000|2024-11-08 18:31:40|110309.9|110259.9|110311.6|110261.6|110313.8|110263.8|110309.9|110259.9|16
1731090710000|2024-11-08 18:31:50|110314.1|110264.1|110300.4|110250.4|110315.1|110265.1|110296.7|110246.7|44
1731090720000|2024-11-08 18:32:00|110298.2|110248.2|110299.8|110249.8|110301.6|110251.6|110292.2|110242.2|42
1731090730000|2024-11-08 18:32:10|110299.3|110249.3|110298.6|110248.6|110299.5|110249.5|110295.1|110245.1|9
1731090740000|2024-11-08 18:32:20|110298.8|110248.8|110293.6|110243.6|110298.8|110248.8|110291.3|110241.3|25
1731090750000|2024-11-08 18:32:30|110293.5|110243.5|110295|110245|110297.1|110247.1|110293.5|110243.5|11
1731090760000|2024-11-08 18:32:40|110294.9|110244.9|110290.2|110240.2|110295.1|110245.1|110290.2|110240.2|22
1731090770000|2024-11-08 18:32:50|110289.5|110239.5|110294.9|110244.9|110295.3|110245.3|110289.3|110239.3|37
1731090780000|2024-11-08 18:33:00|110297.1|110247.1|110291.8|110241.8|110297.1|110247.1|110291.4|110241.4|23
1731090790000|2024-11-08 18:33:10|110292.1|110242.1|110292.6|110242.6|110297.8|110247.8|110290.2|110240.2|46
1731090800000|2024-11-08 18:33:20|110293|110243|110284.9|110234.9|110297.1|110247.1|110284.8|110234.8|35
1731090810000|2024-11-08 18:33:30|110288.5|110238.5|110283|110233|110288.5|110238.5|110280.6|110230.6|38
1731090820000|2024-11-08 18:33:40|110282.4|110232.4|110283.4|110233.4|110288.4|110238.4|110282.4|110232.4|37
1731090830000|2024-11-08 18:33:50|110284.4|110234.4|110274.3|110224.3|110284.4|110234.4|110273.2|110223.2|27
1731090840000|2024-11-08 18:34:00|110274|110224|110273.2|110223.2|110275|110225|110267.3|110217.3|39
1731090850000|2024-11-08 18:34:10|110273.1|110223.1|110271|110221|110274.3|110224.3|110270.2|110220.2|19
1731090860000|2024-11-08 18:34:20|110274.1|110224.1|110275.6|110225.6|110278.6|110228.6|110274.1|110224.1|28
1731090870000|2024-11-08 18:34:30|110275.7|110225.7|110273.8|110223.8|110275.9|110225.9|110272.6|110222.6|6
1731090880000|2024-11-08 18:34:40|110274|110224|110273.7|110223.7|110275|110225|110267.9|110217.9|28
1731090890000|2024-11-08 18:34:50|110273.8|110223.8|110290.6|110240.6|110291.2|110241.2|110273.8|110223.8|50
1731090900000|2024-11-08 18:35:00|110292.4|110242.4|110291.7|110241.7|110294.3|110244.3|110289.8|110239.8|31
1731090910000|2024-11-08 18:35:10|110290.9|110240.9|110288.1|110238.1|110298.8|110248.8|110286.1|110236.1|35
1731090920000|2024-11-08 18:35:20|110290.6|110240.6|110297.7|110247.7|110298.7|110248.7|110290.3|110240.3|37
1731090930000|2024-11-08 18:35:30|110296.7|110246.7|110307.7|110257.7|110309.5|110259.5|110296.4|110246.4|47
1731090940000|2024-11-08 18:35:40|110310.1|110260.1|110308.9|110258.9|110311.2|110261.2|110308.1|110258.1|15
1731090950000|2024-11-08 18:35:50|110308.1|110258.1|110310.4|110260.4|110312.9|110262.9|110307.4|110257.4|49
1731090960000|2024-11-08 18:36:00|110308.2|110258.2|110306.3|110256.3|110308.2|110258.2|110305.4|110255.4|21
1731090970000|2024-11-08 18:36:10|110306.2|110256.2|110301.4|110251.4|110306.2|110256.2|110298.5|110248.5|36
1731090980000|2024-11-08 18:36:20|110300.1|110250.1|110299.6|110249.6|110303.8|110253.8|110299.3|110249.3|23
1731090990000|2024-11-08 18:36:30|110299.8|110249.8|110302.5|110252.5|110304.3|110254.3|110299.8|110249.8|39
1731091000000|2024-11-08 18:36:40|110302|110252|110304.5|110254.5|110306|110256|110301.8|110251.8|18
1731091010000|2024-11-08 18:36:50|110304.2|110254.2|110304.7|110254.7|110305.3|110255.3|110301.5|110251.5|18
1731091020000|2024-11-08 18:37:00|110303.7|110253.7|110299.7|110249.7|110304.1|110254.1|110298.2|110248.2|25
1731091030000|2024-11-08 18:37:10|110299.4|110249.4|110300.2|110250.2|110300.8|110250.8|110298.7|110248.7|16
1731091040000|2024-11-08 18:37:20|110300.6|110250.6|110302.6|110252.6|110303.9|110253.9|110300.2|110250.2|20
1731091050000|2024-11-08 18:37:30|110303.2|110253.2|110303.5|110253.5|110304.5|110254.5|110300.4|110250.4|28
1731091060000|2024-11-08 18:37:40|110303.7|110253.7|110302.7|110252.7|110305.7|110255.7|110301.4|110251.4|23
1731091070000|2024-11-08 18:37:50|110302|110252|110299.2|110249.2|110302|110252|110295.6|110245.6|23
1731091080000|2024-11-08 18:38:00|110299.4|110249.4|110296.2|110246.2|110299.4|110249.4|110296|110246|32
1731091090000|2024-11-08 18:38:10|110297.7|110247.7|110295.4|110245.4|110298.1|110248.1|110294.6|110244.6|26
1731091100000|2024-11-08 18:38:20|110294.7|110244.7|110294.6|110244.6|110298.3|110248.3|110294.3|110244.3|18
1731091110000|2024-11-08 18:38:30|110293.6|110243.6|110292.3|110242.3|110295.7|110245.7|110292.3|110242.3|10
1731091120000|2024-11-08 18:38:40|110292.2|110242.2|110279.8|110229.8|110292.2|110242.2|110278.8|110228.8|32
1731091130000|2024-11-08 18:38:50|110280.5|110230.5|110280|110230|110285.6|110235.6|110279.2|110229.2|39
1731091140000|2024-11-08 18:39:00|110280.8|110230.8|110286.6|110236.6|110291.4|110241.4|110280.8|110230.8|38
1731091150000|2024-11-08 18:39:10|110288.3|110238.3|110286.8|110236.8|110288.3|110238.3|110286.3|110236.3|5
1731091160000|2024-11-08 18:39:20|110288.3|110238.3|110298.1|110248.1|110299.5|110249.5|110287|110237|22
1731091170000|2024-11-08 18:39:30|110297.5|110247.5|110294.6|110244.6|110299.3|110249.3|110292.1|110242.1|21
1731091180000|2024-11-08 18:39:40|110293.3|110243.3|110296.6|110246.6|110297.7|110247.7|110293.3|110243.3|18
1731091190000|2024-11-08 18:39:50|110295.6|110245.6|110298.9|110248.9|110301.9|110251.9|110295.6|110245.6|40
1731091200000|2024-11-08 18:40:00|110298.6|110248.6|110296.8|110246.8|110299|110249|110296.6|110246.6|19
1731091210000|2024-11-08 18:40:10|110296.9|110246.9|110298.7|110248.7|110300|110250|110296.5|110246.5|30
1731091220000|2024-11-08 18:40:20|110297.9|110247.9|110299.9|110249.9|110302|110252|110297.7|110247.7|38
1731091230000|2024-11-08 18:40:30|110300.2|110250.2|110305.3|110255.3|110306.8|110256.8|110299.7|110249.7|27
1731091240000|2024-11-08 18:40:40|110305.7|110255.7|110305.5|110255.5|110310.4|110260.4|110305.5|110255.5|20
1731091250000|2024-11-08 18:40:50|110306|110256|110306.4|110256.4|110306.4|110256.4|110306|110256|3
1731091260000|2024-11-08 18:41:00|110306.7|110256.7|110299.7|110249.7|110308.2|110258.2|110299.7|110249.7|36
1731091270000|2024-11-08 18:41:10|110299.6|110249.6|110299.1|110249.1|110302.5|110252.5|110297.7|110247.7|50
1731091280000|2024-11-08 18:41:20|110299.2|110249.2|110309.4|110259.4|110309.4|110259.4|110298.7|110248.7|19
1731091290000|2024-11-08 18:41:30|110309.3|110259.3|110309.6|110259.6|110310.5|110260.5|110308.2|110258.2|30
1731091300000|2024-11-08 18:41:40|110310.3|110260.3|110312.7|110262.7|110313.1|110263.1|110309.6|110259.6|20
1731091310000|2024-11-08 18:41:50|110313.2|110263.2|110313.5|110263.5|110316.5|110266.5|110312.8|110262.8|22
1731091320000|2024-11-08 18:42:00|110313.1|110263.1|110311.4|110261.4|110315.1|110265.1|110305.8|110255.8|28
1731091330000|2024-11-08 18:42:10|110309.8|110259.8|110311.6|110261.6|110312.6|110262.6|110305.4|110255.4|28
1731091340000|2024-11-08 18:42:20|110310.5|110260.5|110311.8|110261.8|110314.8|110264.8|110310.5|110260.5|26
1731091350000|2024-11-08 18:42:30|110312|110262|110311.4|110261.4|110313.6|110263.6|110309.9|110259.9|32
1731091360000|2024-11-08 18:42:40|110310.3|110260.3|110312.5|110262.5|110312.5|110262.5|110309.7|110259.7|12
1731091370000|2024-11-08 18:42:50|110311|110261|110313.1|110263.1|110315.8|110265.8|110309.5|110259.5|41
1731091380000|2024-11-08 18:43:00|110313.6|110263.6|110310.8|110260.8|110314.6|110264.6|110309.8|110259.8|35
1731091390000|2024-11-08 18:43:10|110311.6|110261.6|110313.7|110263.7|110313.7|110263.7|110310.3|110260.3|22
1731091400000|2024-11-08 18:43:20|110313.6|110263.6|110314|110264|110315.6|110265.6|110309.5|110259.5|36
1731091410000|2024-11-08 18:43:30|110313.1|110263.1|110314.4|110264.4|110317|110267|110311.2|110261.2|28
1731091420000|2024-11-08 18:43:40|110314.1|110264.1|110313.7|110263.7|110318.4|110268.4|110313.4|110263.4|27
1731091430000|2024-11-08 18:43:50|110313.5|110263.5|110318.6|110268.6|110318.6|110268.6|110312.9|110262.9|12
1731091440000|2024-11-08 18:44:00|110319|110269|110337.3|110287.3|110339.8|110289.8|110316.9|110266.9|50
1731091450000|2024-11-08 18:44:10|110336.5|110286.5|110336.8|110286.8|110339.8|110289.8|110336.2|110286.2|20
1731091460000|2024-11-08 18:44:20|110337.3|110287.3|110336.9|110286.9|110337.3|110287.3|110335.6|110285.6|8
1731091470000|2024-11-08 18:44:30|110337.4|110287.4|110334.3|110284.3|110340.1|110290.1|110333.3|110283.3|31
1731091480000|2024-11-08 18:44:40|110335.2|110285.2|110324.8|110274.8|110336.2|110286.2|110323.6|110273.6|40
1731091490000|2024-11-08 18:44:50|110324.9|110274.9|110332.6|110282.6|110333.2|110283.2|110324.1|110274.1|51
1731091500000|2024-11-08 18:45:00|110333.3|110283.3|110337.7|110287.7|110337.7|110287.7|110333.3|110283.3|26
1731091510000|2024-11-08 18:45:10|110338.3|110288.3|110333.4|110283.4|110341.9|110291.9|110332.2|110282.2|37
1731091520000|2024-11-08 18:45:20|110333|110283|110330.3|110280.3|110334.7|110284.7|110329.6|110279.6|33
1731091530000|2024-11-08 18:45:30|110330|110280|110334.2|110284.2|110334.6|110284.6|110328.1|110278.1|24
1731091540000|2024-11-08 18:45:40|110336.3|110286.3|110334.1|110284.1|110345.9|110295.9|110333.7|110283.7|22
1731091550000|2024-11-08 18:45:50|110333.4|110283.4|110356.8|110306.8|110357.7|110309.7|110329.7|110283.4|63
1731091560000|2024-11-08 18:46:00|110355.2|110305.2|110356.9|110306.9|110363.2|110313.2|110355.2|110305.2|72
1731091570000|2024-11-08 18:46:10|110358.1|110308.1|110359.6|110309.6|110362|110312|110354.2|110304.2|64
1731091580000|2024-11-08 18:46:20|110359|110309|110361.4|110311.4|110363.7|110313.7|110356.6|110306.6|49
1731091590000|2024-11-08 18:46:30|110360.5|110310.5|110361.7|110311.7|110362.2|110312.2|110356.4|110306.4|60
1731091600000|2024-11-08 18:46:40|110360.7|110310.7|110375.1|110325.1|110375.1|110325.1|110359.7|110309.7|60
1731091610000|2024-11-08 18:46:50|110374.6|110324.6|110377.8|110327.8|110380.6|110330.6|110370.2|110320.2|70
1731091620000|2024-11-08 18:47:00|110379.6|110329.6|110377.5|110327.5|110383|110333|110376.7|110326.7|66
1731091630000|2024-11-08 18:47:10|110377.6|110327.6|110379.1|110329.1|110381.1|110331.1|110376.4|110326.4|56
1731091640000|2024-11-08 18:47:20|110379.9|110329.9|110380.6|110330.6|110383.9|110333.9|110374.4|110324.4|68
1731091650000|2024-11-08 18:47:30|110380|110330|110378.9|110328.9|110384.2|110334.2|110375.8|110325.8|74
1731091660000|2024-11-08 18:47:40|110378.3|110328.3|110381.5|110331.5|110382.1|110332.1|110376.5|110326.5|73
1731091670000|2024-11-08 18:47:50|110380.1|110330.1|110383.7|110333.7|110385.5|110335.5|110379.1|110329.1|73
1731091680000|2024-11-08 18:48:00|110382.8|110332.8|110378.9|110328.9|110384.1|110334.1|110377.4|110327.4|68
1731091690000|2024-11-08 18:48:10|110380.2|110330.2|110376.2|110326.2|110382|110332|110374.7|110324.7|54
1731091700000|2024-11-08 18:48:20|110377.7|110327.7|110385.2|110335.2|110387.1|110337.1|110375.5|110325.5|69
1731091710000|2024-11-08 18:48:30|110385.3|110335.3|110386|110336|110386.7|110336.7|110381.7|110331.7|53
1731091720000|2024-11-08 18:48:40|110385.5|110335.5|110388.2|110338.2|110389|110339|110383.1|110333.1|60
1731091730000|2024-11-08 18:48:50|110388.7|110338.7|110378.6|110328.6|110390.4|110340.4|110377.4|110327.4|45
1731091740000|2024-11-08 18:49:00|110377.5|110327.5|110379.3|110329.3|110382.1|110332.1|110376|110326|43
1731091750000|2024-11-08 18:49:10|110375.9|110325.9|110378.4|110328.4|110381.4|110331.4|110372.4|110322.4|42
1731091760000|2024-11-08 18:49:20|110379.1|110329.1|110384.9|110334.9|110388.2|110338.2|110378.6|110328.6|60
1731091770000|2024-11-08 18:49:30|110384.8|110334.8|110384.7|110334.7|110385.8|110335.8|110380.6|110330.6|43
1731091780000|2024-11-08 18:49:40|110385.2|110335.2|110381.9|110331.9|110385.9|110335.9|110381.4|110331.4|35
1731091790000|2024-11-08 18:49:50|110382.7|110332.7|110380.3|110330.3|110383.2|110333.2|110379|110329|27
1731091800000|2024-11-08 18:50:00|110381.6|110331.6|110382.4|110332.4|110382.9|110332.9|110375.9|110325.9|38
1731091810000|2024-11-08 18:50:10|110382.6|110332.6|110380.5|110330.5|110382.9|110332.9|110380.5|110330.5|19
1731091820000|2024-11-08 18:50:20|110381.5|110331.5|110377.5|110327.5|110382.9|110332.9|110375.4|110325.4|38
1731091830000|2024-11-08 18:50:30|110378.4|110328.4|110379.8|110329.8|110382.5|110332.5|110376|110326|35
1731091840000|2024-11-08 18:50:40|110379.6|110329.6|110375|110325|110379.7|110329.7|110370.3|110320.3|43
1731091850000|2024-11-08 18:50:50|110375.2|110325.2|110380.2|110330.2|110381.7|110331.7|110374.4|110324.4|26
1731091860000|2024-11-08 18:51:00|110383.3|110333.3|110383.3|110333.3|110388.6|110338.6|110379.6|110329.6|41
1731091870000|2024-11-08 18:51:10|110382.1|110332.1|110380.6|110330.6|110383.8|110333.8|110379.5|110329.5|32
1731091880000|2024-11-08 18:51:20|110380.4|110330.4|110380.9|110330.9|110382.8|110332.8|110380.3|110330.3|23
1731091890000|2024-11-08 18:51:30|110380.8|110330.8|110375.6|110325.6|110383.9|110333.9|110373.5|110323.5|45
1731091900000|2024-11-08 18:51:40|110375.4|110325.4|110360.7|110310.7|110377.6|110327.6|110360.4|110310.4|48
1731091910000|2024-11-08 18:51:50|110362.2|110312.2|110360.5|110310.5|110362.3|110312.3|110353.5|110303.5|58
1731091920000|2024-11-08 18:52:00|110360.2|110310.2|110341.1|110291.1|110360.9|110310.9|110341.1|110291.1|33
1731091930000|2024-11-08 18:52:10|110342.9|110292.9|110338.6|110288.6|110342.9|110292.9|110333.6|110283.6|46
1731091940000|2024-11-08 18:52:20|110339.3|110289.3|110337.2|110287.2|110339.3|110289.3|110333.3|110283.3|27
1731091950000|2024-11-08 18:52:30|110336.7|110286.7|110337.5|110287.5|110338.2|110288.2|110334.2|110284.2|28
1731091960000|2024-11-08 18:52:40|110337.3|110287.3|110322.4|110272.4|110337.3|110287.3|110322.4|110272.4|41
1731091970000|2024-11-08 18:52:50|110322.1|110272.1|110327.9|110277.9|110328.7|110278.7|110319.9|110269.9|30
1731091980000|2024-11-08 18:53:00|110327.7|110277.7|110335.6|110285.6|110337.9|110287.9|110327.2|110277.2|58
1731091990000|2024-11-08 18:53:10|110335.3|110285.3|110333.8|110283.8|110345.4|110295.4|110333.1|110283.1|55
1731092000000|2024-11-08 18:53:20|110333.2|110283.2|110333.8|110283.8|110334.4|110284.4|110328.2|110278.2|50
1731092010000|2024-11-08 18:53:30|110334.2|110284.2|110337.1|110287.1|110339.2|110289.2|110331.3|110281.3|37
1731092020000|2024-11-08 18:53:40|110338.4|110288.4|110362.9|110312.9|110363.9|110313.9|110335.3|110285.3|44
1731092030000|2024-11-08 18:53:50|110363.9|110313.9|110370.9|110320.9|110372.9|110322.9|110358.2|110308.2|63
1731092040000|2024-11-08 18:54:00|110370.8|110320.8|110389.3|110339.3|110392.9|110342.9|110364.3|110314.3|63
1731092050000|2024-11-08 18:54:10|110389.2|110339.2|110390.2|110340.2|110392.1|110342.1|110386.5|110336.5|28
1731092060000|2024-11-08 18:54:20|110392.5|110342.5|110388.9|110338.9|110393.9|110343.9|110385.9|110335.9|60
1731092070000|2024-11-08 18:54:30|110388.8|110338.8|110388.6|110338.6|110390.4|110340.4|110385.4|110335.4|40
1731092080000|2024-11-08 18:54:40|110387.7|110337.7|110376.3|110326.3|110389.5|110339.5|110375.2|110325.2|35
1731092090000|2024-11-08 18:54:50|110375.9|110325.9|110375.8|110325.8|110376.5|110326.5|110370.6|110320.6|38
1731092100000|2024-11-08 18:55:00|110375.4|110325.4|110376.4|110326.4|110377.2|110327.2|110364.2|110314.2|44
1731092110000|2024-11-08 18:55:10|110379.4|110329.4|110375.7|110325.7|110379.4|110329.4|110372.2|110322.2|32
1731092120000|2024-11-08 18:55:20|110376|110326|110377.6|110327.6|110381.3|110331.3|110376|110326|30
1731092130000|2024-11-08 18:55:30|110378.9|110328.9|110375.8|110325.8|110379.9|110329.9|110371.9|110321.9|54
1731092140000|2024-11-08 18:55:40|110375.9|110325.9|110367.9|110317.9|110380.6|110330.6|110367.5|110317.5|30
1731092150000|2024-11-08 18:55:50|110367.5|110317.5|110359.7|110309.7|110367.6|110317.6|110359.6|110309.6|45
1731092160000|2024-11-08 18:56:00|110360.1|110310.1|110354.1|110304.1|110360.1|110310.1|110350.8|110300.8|29
1731092170000|2024-11-08 18:56:10|110352.6|110302.6|110344.9|110294.9|110352.6|110302.6|110344.9|110294.9|33
1731092180000|2024-11-08 18:56:20|110345.4|110295.4|110345.2|110295.2|110349.3|110299.3|110343.2|110293.2|43
1731092190000|2024-11-08 18:56:30|110345.3|110295.3|110343|110293|110345.3|110295.3|110339.8|110289.8|41
1731092200000|2024-11-08 18:56:40|110342.3|110292.3|110342.8|110292.8|110342.8|110292.8|110339.8|110289.8|37
1731092210000|2024-11-08 18:56:50|110343.2|110293.2|110338.1|110288.1|110343.8|110293.8|110334.5|110284.5|53
1731092220000|2024-11-08 18:57:00|110337.7|110287.7|110344.1|110294.1|110344.5|110294.5|110333.8|110283.8|55
1731092230000|2024-11-08 18:57:10|110343.1|110293.1|110342|110292|110345.1|110295.1|110340.6|110290.6|43
1731092240000|2024-11-08 18:57:20|110341.6|110291.6|110334.2|110284.2|110341.6|110291.6|110330.6|110280.6|43
1731092250000|2024-11-08 18:57:30|110334.3|110284.3|110323|110273|110334.3|110284.3|110319.8|110269.8|44
1731092260000|2024-11-08 18:57:40|110322.7|110272.7|110321.7|110271.7|110325.3|110275.3|110319.9|110269.9|41
1731092270000|2024-11-08 18:57:50|110321.8|110271.8|110319.5|110269.5|110326.3|110276.3|110318.3|110268.3|57
1731092280000|2024-11-08 18:58:00|110321.2|110271.2|110331.7|110281.7|110338.6|110297.9|110317.6|110269.7|42
1731092290000|2024-11-08 18:58:10|110332.8|110282.8|110332.9|110282.9|110334.7|110284.7|110329.7|110279.7|40
1731092300000|2024-11-08 18:58:20|110333.1|110283.1|110309.5|110284.5|110333.1|110291|110309.5|110278.9|22
1731092310000|2024-11-08 18:58:30|110309.8|110284.8|110311.2|110286.2|110313.5|110288.5|110308.3|110283.3|29
1731092320000|2024-11-08 18:58:40|110310.8|110285.8|110313.3|110288.3|110316.8|110291.8|110310.8|110285.8|19
1731092330000|2024-11-08 18:58:50|110314.3|110289.3|110310.4|110285.4|110314.3|110289.3|110308|110283|17
1731092340000|2024-11-08 18:59:00|110310.5|110285.5|110313.8|110288.8|110313.8|110288.8|110310.2|110285.2|12
1731092350000|2024-11-08 18:59:10|110313.6|110288.6|110312.8|110287.8|110319.1|110294.1|110309.6|110284.6|21
1731092360000|2024-11-08 18:59:20|110312.4|110287.4|110308.9|110283.9|110312.4|110287.4|110308.8|110283.8|17
1731092370000|2024-11-08 18:59:30|110309.2|110284.2|110308.2|110283.2|110309.2|110284.2|110307.4|110282.4|14
1731092380000|2024-11-08 18:59:40|110307.5|110282.5|110305.8|110280.8|110308.4|110283.4|110305|110280|17
1731092390000|2024-11-08 18:59:50|110305|110280|110312.3|110287.3|110312.4|110287.4|110305|110280|32
1731092400000|2024-11-08 19:00:00|110311.9|110286.9|110301.1|110276.1|110311.9|110286.9|110299.3|110274.3|23
1731092410000|2024-11-08 19:00:10|110301.2|110276.2|110301.6|110276.6|110301.9|110276.9|110301.1|110276.1|9
1731092420000|2024-11-08 19:00:20|110301.4|110276.4|110320.1|110270.1|110320.1|110276.6|110293.1|110255|15
1731092430000|2024-11-08 19:00:30|110318.9|110268.9|110297.8|110272.8|110318.9|110274.5|110297.7|110260.6|20
1731092440000|2024-11-08 19:00:40|110298.9|110273.9|110309.6|110284.6|110309.6|110284.6|110298.9|110273.9|20
1731092450000|2024-11-08 19:00:50|110309.2|110284.2|110294.5|110269.5|110309.2|110284.2|110294.5|110269.5|20
1731092460000|2024-11-08 19:01:00|110294.1|110269.1|110304|110254|110306.3|110270.9|110293.7|110252.8|28
1731092470000|2024-11-08 19:01:10|110305.4|110255.4|110308.3|110258.3|110309.7|110259.7|110302.4|110252.4|13
1731092480000|2024-11-08 19:01:20|110308.2|110258.2|110302.4|110252.4|110308.3|110258.3|110302.4|110252.4|32
1731092490000|2024-11-08 19:01:30|110302.9|110252.9|110305.9|110255.9|110305.9|110255.9|110302.9|110252.9|28
1731092500000|2024-11-08 19:01:40|110306.2|110256.2|110303.9|110253.9|110307.4|110257.4|110301.6|110251.6|28
1731092510000|2024-11-08 19:01:50|110304|110254|110300.4|110250.4|110304|110254|110300.2|110250.2|14
1731092520000|2024-11-08 19:02:00|110300.2|110250.2|110298.1|110248.1|110301.9|110251.9|110298.1|110248.1|38
1731092530000|2024-11-08 19:02:10|110298.2|110248.2|110299|110249|110301|110251|110295.3|110245.3|41
1731092540000|2024-11-08 19:02:20|110299.1|110249.1|110285.1|110260.1|110299.1|110268.5|110283.8|110246.9|31
1731092550000|2024-11-08 19:02:30|110284.9|110259.9|110293|110268|110293|110268|110284.3|110259.3|35
1731092560000|2024-11-08 19:02:40|110291.4|110266.4|110294.6|110269.6|110294.7|110269.7|110291.1|110266.1|39
1731092570000|2024-11-08 19:02:50|110295|110270|110307.7|110257.7|110308.7|110272.4|110293.5|110256.3|37
1731092580000|2024-11-08 19:03:00|110306.8|110256.8|110306.3|110256.3|110308.2|110258.2|110301.5|110251.5|30
1731092590000|2024-11-08 19:03:10|110306.8|110256.8|110304.5|110254.5|110307.6|110257.6|110303.3|110253.3|31
1731092600000|2024-11-08 19:03:20|110303.8|110253.8|110306.2|110256.2|110309.2|110259.2|110303.4|110253.4|27
1731092610000|2024-11-08 19:03:30|110306.4|110256.4|110295.5|110270.5|110308.1|110271.3|110294|110255.3|26
1731092620000|2024-11-08 19:03:40|110297.3|110272.3|110300.3|110275.3|110302|110277|110295|110270|19
1731092630000|2024-11-08 19:03:50|110300.6|110275.6|110290.8|110265.8|110301.3|110276.3|110289.2|110264.2|28
1731092640000|2024-11-08 19:04:00|110290.6|110265.6|110290.5|110265.5|110291.3|110266.3|110290.1|110265.1|11
1731092650000|2024-11-08 19:04:10|110288.2|110263.2|110289.1|110264.1|110290.5|110265.5|110288.2|110263.2|16
1731092660000|2024-11-08 19:04:20|110289.5|110264.5|110288.4|110263.4|110289.5|110264.5|110288.3|110263.3|5
1731092670000|2024-11-08 19:04:30|110288.5|110263.5|110288.8|110263.8|110290.5|110265.5|110285.2|110260.2|22
1731092680000|2024-11-08 19:04:40|110289.2|110264.2|110289.5|110264.5|110291.3|110266.3|110288.8|110263.8|10
1731092690000|2024-11-08 19:04:50|110288.6|110263.6|110288.9|110263.9|110293.4|110268.4|110287.6|110262.6|24
1731092700000|2024-11-08 19:05:00|110289.3|110264.3|110290.3|110265.3|110291|110266|110287.4|110262.4|21
1731092710000|2024-11-08 19:05:10|110289.9|110264.9|110290.6|110265.6|110292.4|110267.4|110286.5|110261.5|24
1731092720000|2024-11-08 19:05:20|110291|110266|110289.2|110264.2|110291.7|110266.7|110288.4|110263.4|16
1731092730000|2024-11-08 19:05:30|110288.9|110263.9|110287.7|110262.7|110288.9|110263.9|110286.5|110261.5|11
1731092740000|2024-11-08 19:05:40|110288.4|110263.4|110287.8|110262.8|110290|110265|110284.6|110259.6|31
1731092750000|2024-11-08 19:05:50|110287.5|110262.5|110286.9|110261.9|110288.6|110263.6|110286.4|110261.4|15
1731092760000|2024-11-08 19:06:00|110286.2|110261.2|110282.1|110257.1|110288.6|110263.6|110282|110257|23
1731092770000|2024-11-08 19:06:10|110283.4|110258.4|110283.7|110258.7|110284.3|110259.3|110281.7|110256.7|25
1731092780000|2024-11-08 19:06:20|110283.8|110258.8|110281.8|110256.8|110285.8|110260.8|110280.3|110255.3|23
1731092790000|2024-11-08 19:06:30|110280.6|110255.6|110286.4|110261.4|110288|110263|110280.2|110255.2|30
1731092800000|2024-11-08 19:06:40|110285.2|110260.2|110282.4|110257.4|110285.3|110260.3|110281.4|110256.4|26
1731092810000|2024-11-08 19:06:50|110282.8|110257.8|110284.1|110259.1|110284.1|110259.1|110281.4|110256.4|13
1731092820000|2024-11-08 19:07:00|110280.7|110255.7|110280.3|110255.3|110280.9|110255.9|110277.3|110252.3|23
1731092830000|2024-11-08 19:07:10|110278.6|110253.6|110272.3|110247.3|110280.1|110255.1|110268.9|110243.9|47
1731092840000|2024-11-08 19:07:20|110271.3|110246.3|110268.8|110243.8|110272|110247|110259.8|110234.8|47
1731092850000|2024-11-08 19:07:30|110269.2|110244.2|110268.5|110243.5|110271.4|110246.4|110265.9|110240.9|59
1731092860000|2024-11-08 19:07:40|110269.1|110244.1|110274.3|110224.3|110274.3|110244.6|110256|110224.3|40
1731092870000|2024-11-08 19:07:50|110274.5|110224.5|110277.5|110227.5|110281|110231|110274.5|110224.5|33
1731092880000|2024-11-08 19:08:00|110278.1|110228.1|110277.3|110227.3|110284|110234|110275.9|110225.9|32
1731092890000|2024-11-08 19:08:10|110277.8|110227.8|110282.6|110232.6|110282.9|110232.9|110277.2|110227.2|26
1731092900000|2024-11-08 19:08:20|110281.8|110231.8|110281.5|110231.5|110283.9|110233.9|110275.8|110225.8|32
1731092910000|2024-11-08 19:08:30|110280.2|110230.2|110278.3|110228.3|110281.2|110231.2|110277|110227|27
1731092920000|2024-11-08 19:08:40|110277.3|110227.3|110277.1|110227.1|110278|110228|110274.3|110224.3|34
1731092930000|2024-11-08 19:08:50|110277.2|110227.2|110277.6|110227.6|110278.2|110228.2|110275|110225|18
1731092940000|2024-11-08 19:09:00|110278|110228|110264.5|110239.5|110279.9|110242.8|110260.1|110225.8|40
1731092950000|2024-11-08 19:09:10|110263.5|110238.5|110277.4|110227.4|110277.4|110242.8|110262.4|110227.4|31
1731092960000|2024-11-08 19:09:20|110279.3|110229.3|110280|110230|110281.2|110231.2|110276.9|110226.9|20
1731092970000|2024-11-08 19:09:30|110278.1|110228.1|110264.4|110239.4|110281.4|110239.8|110262.9|110224.7|39
1731092980000|2024-11-08 19:09:40|110265.8|110240.8|110260.7|110235.7|110266.7|110241.7|110258.6|110233.6|33
1731092990000|2024-11-08 19:09:50|110261.3|110236.3|110266.3|110241.3|110268.2|110243.2|110258|110233|49
1731093000000|2024-11-08 19:10:00|110265.4|110240.4|110266|110241|110266.8|110241.8|110261.7|110236.7|20
1731093010000|2024-11-08 19:10:10|110265.8|110240.8|110265.6|110240.6|110266.6|110241.6|110264.6|110239.6|13
1731093020000|2024-11-08 19:10:20|110266.3|110241.3|110265.3|110240.3|110266.3|110241.3|110263.8|110238.8|32
1731093030000|2024-11-08 19:10:30|110265.4|110240.4|110280.5|110230.5|110286|110242.2|110265.4|110229.3|46
1731093040000|2024-11-08 19:10:40|110279.6|110229.6|110285.4|110235.4|110287.5|110237.5|110278.6|110228.6|18
1731093050000|2024-11-08 19:10:50|110285.9|110235.9|110279.4|110229.4|110285.9|110235.9|110278.2|110228.2|17
1731093060000|2024-11-08 19:11:00|110279.3|110229.3|110279.3|110229.3|110281.2|110231.2|110279.3|110229.3|17
1731093070000|2024-11-08 19:11:10|110279.2|110229.2|110279.3|110229.3|110279.7|110229.7|110279.1|110229.1|6
1731093080000|2024-11-08 19:11:20|110279.9|110229.9|110266.2|110241.2|110279.9|110241.2|110266.2|110223.5|25
1731093090000|2024-11-08 19:11:30|110265.5|110240.5|110262.6|110237.6|110266.2|110241.2|110262.6|110237.6|22
1731093100000|2024-11-08 19:11:40|110264.4|110239.4|110266.6|110241.6|110266.9|110241.9|110263|110238|22
1731093110000|2024-11-08 19:11:50|110267.5|110242.5|110279.9|110229.9|110286.4|110243.2|110267.5|110228.7|41
1731093120000|2024-11-08 19:12:00|110279.4|110229.4|110280.7|110230.7|110283.2|110233.2|110277.9|110227.9|22
1731093130000|2024-11-08 19:12:10|110280.8|110230.8|110280.6|110230.6|110281|110231|110278.5|110228.5|11
1731093140000|2024-11-08 19:12:20|110281.6|110231.6|110279.8|110229.8|110281.6|110231.6|110276.6|110226.6|17
1731093150000|2024-11-08 19:12:30|110278.6|110228.6|110280.1|110230.1|110281.8|110231.8|110277.5|110227.5|25
1731093160000|2024-11-08 19:12:40|110280.3|110230.3|110279.7|110229.7|110280.3|110230.3|110275.3|110225.3|30
1731093170000|2024-11-08 19:12:50|110278.4|110228.4|110276.3|110226.3|110282|110232|110276.3|110226.3|30
1731093180000|2024-11-08 19:13:00|110274.1|110224.1|110278.3|110228.3|110279.4|110229.4|110273.9|110223.9|32
1731093190000|2024-11-08 19:13:10|110277.9|110227.9|110275.9|110225.9|110279.8|110229.8|110274.9|110224.9|21
1731093200000|2024-11-08 19:13:20|110276.1|110226.1|110275.5|110225.5|110276.2|110226.2|110273.5|110223.5|19
1731093210000|2024-11-08 19:13:30|110276.5|110226.5|110275.7|110225.7|110278.2|110228.2|110275.1|110225.1|34
1731093220000|2024-11-08 19:13:40|110275.9|110225.9|110277.1|110227.1|110277.2|110227.2|110274|110224|23
1731093230000|2024-11-08 19:13:50|110278.5|110228.5|110275.7|110225.7|110278.5|110228.5|110274.8|110224.8|13
1731093240000|2024-11-08 19:14:00|110275.4|110225.4|110275.8|110225.8|110276.8|110226.8|110274.2|110224.2|13
1731093250000|2024-11-08 19:14:10|110276.1|110226.1|110275.7|110225.7|110276.1|110226.1|110273.7|110223.7|11
1731093260000|2024-11-08 19:14:20|110275.3|110225.3|110277.8|110227.8|110279.5|110229.5|110274.2|110224.2|29
1731093270000|2024-11-08 19:14:30|110276.9|110226.9|110277.5|110227.5|110278.3|110228.3|110272.4|110222.4|27
1731093280000|2024-11-08 19:14:40|110277.1|110227.1|110277.3|110227.3|110277.5|110227.5|110275.9|110225.9|6
1731093290000|2024-11-08 19:14:50|110277.2|110227.2|110272.7|110222.7|110277.2|110227.2|110270.6|110220.6|22
1731093300000|2024-11-08 19:15:00|110272.4|110222.4|110268|110218|110274.8|110224.8|110268|110218|24
1731093310000|2024-11-08 19:15:10|110268.9|110218.9|110268.3|110218.3|110272.5|110222.5|110267.5|110217.5|34
1731093320000|2024-11-08 19:15:20|110268.5|110218.5|110268|110218|110271.2|110221.2|110267.8|110217.8|16
1731093330000|2024-11-08 19:15:30|110270.6|110220.6|110268.2|110218.2|110270.6|110220.6|110268.1|110218.1|5
1731093340000|2024-11-08 19:15:40|110267.8|110217.8|110273.2|110223.2|110273.2|110234.1|110254.6|110217.8|29
1731093350000|2024-11-08 19:15:50|110273|110223|110269.6|110219.6|110274.5|110224.5|110268.5|110218.5|14
1731093360000|2024-11-08 19:16:00|110269.7|110219.7|110272.4|110222.4|110272.5|110222.5|110269.7|110219.7|4
1731093370000|2024-11-08 19:16:10|110271.5|110221.5|110271.9|110221.9|110272.9|110222.9|110271.5|110221.5|12
1731093380000|2024-11-08 19:16:20|110272.9|110222.9|110273.5|110223.5|110274.1|110224.1|110272.5|110222.5|9
1731093390000|2024-11-08 19:16:30|110274|110224|110270.8|110220.8|110274|110224|110269.7|110219.7|28
1731093400000|2024-11-08 19:16:40|110268.5|110218.5|110271.9|110221.9|110271.9|110221.9|110268.4|110218.4|20
1731093410000|2024-11-08 19:16:50|110272.1|110222.1|110269.3|110219.3|110272.2|110222.2|110265.5|110215.5|32
1731093420000|2024-11-08 19:17:00|110268.6|110218.6|110257.9|110232.9|110269.1|110232.9|110254.7|110216.8|55
1731093430000|2024-11-08 19:17:10|110257.1|110232.1|110269.7|110219.7|110271.5|110233.5|110255|110216.7|34
1731093440000|2024-11-08 19:17:20|110270.8|110220.8|110270.3|110220.3|110271.2|110221.2|110268.8|110218.8|23
1731093450000|2024-11-08 19:17:30|110269|110219|110256.3|110231.3|110270.7|110231.7|110256.3|110214.4|40
1731093460000|2024-11-08 19:17:40|110256.4|110231.4|110257.7|110232.7|110258.6|110233.6|110253.7|110228.7|41
1731093470000|2024-11-08 19:17:50|110259.1|110234.1|110259.5|110234.5|110259.8|110234.8|110257.6|110232.6|23
1731093480000|2024-11-08 19:18:00|110259.7|110234.7|110255.1|110230.1|110259.8|110234.8|110253.9|110228.9|44
1731093490000|2024-11-08 19:18:10|110253.4|110228.4|110240.6|110190.6|110256.2|110231.2|110224.7|110189.2|72
1731093500000|2024-11-08 19:18:20|110237.6|110187.6|110221.3|110196.3|110242.1|110198.2|110220|110183.9|57
1731093510000|2024-11-08 19:18:30|110219.2|110194.2|110204.1|110179.1|110227.5|110196.7|110204.1|110171.4|37
1731093520000|2024-11-08 19:18:40|110203.5|110178.5|110216.1|110166.1|110223|110179.4|110202.6|110163.1|43
1731093530000|2024-11-08 19:18:50|110216.9|110166.9|110217.8|110167.8|110223.6|110173.6|110211.3|110161.3|65
1731093540000|2024-11-08 19:19:00|110219.1|110169.1|110217.9|110167.9|110222.6|110172.6|110214.3|110164.3|70
1731093550000|2024-11-08 19:19:10|110218.6|110168.6|110257.9|110207.9|110262.7|110212.7|110218.1|110168.1|48
1731093560000|2024-11-08 19:19:20|110258.2|110208.2|110259.7|110209.7|110262.4|110212.4|110255.5|110205.5|50
1731093570000|2024-11-08 19:19:30|110259.2|110209.2|110254.7|110204.7|110262.3|110212.3|110254.4|110204.4|60
1731093580000|2024-11-08 19:19:40|110254.8|110204.8|110258.8|110208.8|110261.6|110211.6|110254.5|110204.5|59
1731093590000|2024-11-08 19:19:50|110260.1|110210.1|110260.3|110210.3|110265.6|110215.6|110257.7|110207.7|40
1731093600000|2024-11-08 19:20:00|110260.2|110210.2|110257.9|110207.9|110260.5|110210.5|110255.7|110205.7|32
1731093610000|2024-11-08 19:20:10|110258|110208|110256.5|110206.5|110258.9|110208.9|110254.2|110204.2|37
1731093620000|2024-11-08 19:20:20|110258|110208|110256.4|110206.4|110259.7|110209.7|110255.8|110205.8|24
1731093630000|2024-11-08 19:20:30|110256.6|110206.6|110251.7|110201.7|110256.6|110206.6|110251.7|110201.7|45
1731093640000|2024-11-08 19:20:40|110254.9|110204.9|110257.8|110207.8|110260.4|110210.4|110251.1|110201.1|41
1731093650000|2024-11-08 19:20:50|110258.8|110208.8|110256.4|110206.4|110258.8|110208.8|110254.3|110204.3|43
1731093660000|2024-11-08 19:21:00|110256.3|110206.3|110256.9|110206.9|110261.1|110211.1|110253.6|110203.6|51
1731093670000|2024-11-08 19:21:10|110256.4|110206.4|110259|110209|110259.9|110209.9|110255.2|110205.2|23
1731093680000|2024-11-08 19:21:20|110258.8|110208.8|110259.2|110209.2|110259.2|110209.2|110258|110208|14
1731093690000|2024-11-08 19:21:30|110258.5|110208.5|110259|110209|110259.1|110209.1|110258.3|110208.3|10
1731093700000|2024-11-08 19:21:40|110258.6|110208.6|110259.1|110209.1|110261.1|110211.1|110258.6|110208.6|9
1731093710000|2024-11-08 19:21:50|110259.4|110209.4|110258.7|110208.7|110261.5|110211.5|110258.7|110208.7|9
1731093720000|2024-11-08 19:22:00|110260.9|110210.9|110264.8|110214.8|110264.8|110214.8|110257.9|110207.9|23
1731093730000|2024-11-08 19:22:10|110262.8|110212.8|110267|110217|110267.6|110217.6|110258.3|110208.3|23
1731093740000|2024-11-08 19:22:20|110267.6|110217.6|110265.3|110215.3|110268.1|110218.1|110262.4|110212.4|26
1731093750000|2024-11-08 19:22:30|110264.8|110214.8|110262.6|110212.6|110267.1|110217.1|110262.6|110212.6|26
1731093760000|2024-11-08 19:22:40|110262.5|110212.5|110264.6|110214.6|110265.2|110215.2|110262.5|110212.5|30
1731093770000|2024-11-08 19:22:50|110265.2|110215.2|110266.4|110216.4|110268.3|110218.3|110262.2|110212.2|18
1731093780000|2024-11-08 19:23:00|110265.5|110215.5|110262.8|110212.8|110266.1|110216.1|110259.8|110209.8|26
1731093790000|2024-11-08 19:23:10|110262.3|110212.3|110262|110212|110263.1|110213.1|110260|110210|13
1731093800000|2024-11-08 19:23:20|110261.8|110211.8|110260.8|110210.8|110264.7|110214.7|110259.4|110209.4|23
1731093810000|2024-11-08 19:23:30|110262.4|110212.4|110260.7|110210.7|110263.8|110213.8|110260|110210|43
1731093820000|2024-11-08 19:23:40|110261|110211|110263.8|110213.8|110264.6|110214.6|110260.5|110210.5|21
1731093830000|2024-11-08 19:23:50|110263.9|110213.9|110263.6|110213.6|110266|110216|110261.6|110211.6|22
1731093840000|2024-11-08 19:24:00|110263.4|110213.4|110263.9|110213.9|110266.7|110216.7|110263|110213|16
1731093850000|2024-11-08 19:24:10|110263|110213|110262.7|110212.7|110265.1|110215.1|110260.4|110210.4|39
1731093860000|2024-11-08 19:24:20|110261.8|110211.8|110262.6|110212.6|110266|110216|110261.2|110211.2|27
1731093870000|2024-11-08 19:24:30|110262.5|110212.5|110263.8|110213.8|110266|110216|110260.2|110210.2|37
1731093880000|2024-11-08 19:24:40|110262.9|110212.9|110263.2|110213.2|110263.9|110213.9|110262.2|110212.2|16
1731093890000|2024-11-08 19:24:50|110262.8|110212.8|110261.8|110211.8|110263.8|110213.8|110259.3|110209.3|19
1731093900000|2024-11-08 19:25:00|110262|110212|110262.4|110212.4|110262.6|110212.6|110262|110212|5
1731093910000|2024-11-08 19:25:10|110262.3|110212.3|110261.6|110211.6|110262.5|110212.5|110260.8|110210.8|7
1731093920000|2024-11-08 19:25:20|110261.5|110211.5|110261|110211|110261.5|110211.5|110261|110211|3
1731093930000|2024-11-08 19:25:30|110260.9|110210.9|110261.3|110211.3|110267.7|110217.7|110259.2|110209.2|30
1731093940000|2024-11-08 19:25:40|110260.1|110210.1|110251.2|110226.2|110263.4|110227.2|110247.3|110210.1|21
1731093950000|2024-11-08 19:25:50|110250|110225|110250.3|110225.3|110251.9|110226.9|110247.2|110222.2|21
1731093960000|2024-11-08 19:26:00|110250.4|110225.4|110250.3|110225.3|110252.1|110227.1|110250.2|110225.2|16
1731093970000|2024-11-08 19:26:10|110249.8|110224.8|110251.4|110226.4|110254.4|110229.4|110249.8|110224.8|19
1731093980000|2024-11-08 19:26:20|110250.7|110225.7|110249.5|110224.5|110250.7|110225.7|110247.7|110222.7|12
1731093990000|2024-11-08 19:26:30|110250.3|110225.3|110267.5|110217.5|110267.6|110228.9|110247.9|110214|20
1731094000000|2024-11-08 19:26:40|110266.7|110216.7|110264.8|110214.8|110266.8|110216.8|110262.4|110212.4|16
1731094010000|2024-11-08 19:26:50|110264.6|110214.6|110266.6|110216.6|110267.6|110217.6|110263|110213|20
1731094020000|2024-11-08 19:27:00|110266|110216|110260|110210|110267.4|110217.4|110259.9|110209.9|24
1731094030000|2024-11-08 19:27:10|110259.7|110209.7|110246|110221|110264.3|110223.5|110245.8|110208.3|29
1731094040000|2024-11-08 19:27:20|110247.8|110222.8|110245.6|110220.6|110248.2|110223.2|110245.6|110220.6|16
1731094050000|2024-11-08 19:27:30|110245.2|110220.2|110246.5|110221.5|110250.8|110225.8|110245.2|110220.2|37
1731094060000|2024-11-08 19:27:40|110247.2|110222.2|110247.3|110222.3|110247.4|110222.4|110246.4|110221.4|9
1731094070000|2024-11-08 19:27:50|110247.5|110222.5|110250.6|110225.6|110251.6|110226.6|110247.5|110222.5|28
1731094080000|2024-11-08 19:28:00|110251.3|110226.3|110250.7|110225.7|110252.5|110227.5|110248.5|110223.5|25
1731094090000|2024-11-08 19:28:10|110250.8|110225.8|110250.5|110225.5|110252|110227|110247.9|110222.9|29
1731094100000|2024-11-08 19:28:20|110248.6|110223.6|110248.7|110223.7|110251.3|110226.3|110247.4|110222.4|27
1731094110000|2024-11-08 19:28:30|110250|110225|110250.3|110225.3|110251.3|110226.3|110246.6|110221.6|20
1731094120000|2024-11-08 19:28:40|110250.4|110225.4|110247|110222|110250.5|110225.5|110246.3|110221.3|16
1731094130000|2024-11-08 19:28:50|110247.7|110222.7|110246.3|110221.3|110248.1|110223.1|110245.7|110220.7|11
1731094140000|2024-11-08 19:29:00|110245.5|110220.5|110248.2|110223.2|110248.5|110223.5|110245.4|110220.4|20
1731094150000|2024-11-08 19:29:10|110247.3|110222.3|110248.7|110223.7|110251.2|110226.2|110246.6|110221.6|16
1731094160000|2024-11-08 19:29:20|110248|110223|110248.1|110223.1|110248.1|110223.1|110247.8|110222.8|3
1731094170000|2024-11-08 19:29:30|110249.2|110224.2|110249.1|110224.1|110253|110228|110249.1|110224.1|12
1731094180000|2024-11-08 19:29:40|110247.5|110222.5|110245.8|110220.8|110248.9|110223.9|110244.4|110219.4|31
1731094190000|2024-11-08 19:29:50|110246|110221|110258.2|110208.2|110260.3|110221.4|110244.7|110208.2|19
1731094200000|2024-11-08 19:30:00|110258.6|110208.6|110260.7|110210.7|110263.8|110213.8|110258.6|110208.6|25
1731094210000|2024-11-08 19:30:10|110261.1|110211.1|110248|110223|110262.9|110224.2|110246.2|110207.7|39
1731094220000|2024-11-08 19:30:20|110247.9|110222.9|110262.5|110212.5|110264.6|110223.1|110247.8|110207.8|32
1731094230000|2024-11-08 19:30:30|110263.6|110213.6|110264.9|110214.9|110265.1|110227.3|110249.8|110209.1|35
1731094240000|2024-11-08 19:30:40|110262.5|110212.5|110263.2|110213.2|110263.2|110213.2|110260.7|110210.7|14
1731094250000|2024-11-08 19:30:50|110263|110213|110261.2|110211.2|110263.5|110213.5|110257.9|110207.9|24
1731094260000|2024-11-08 19:31:00|110260.7|110210.7|110262.8|110212.8|110262.8|110212.8|110259.3|110209.3|34
1731094270000|2024-11-08 19:31:10|110261.2|110211.2|110262.8|110212.8|110264.9|110214.9|110259.3|110209.3|38
1731094280000|2024-11-08 19:31:20|110262|110212|110262.7|110212.7|110264.8|110214.8|110258.8|110208.8|33
1731094290000|2024-11-08 19:31:30|110262.9|110212.9|110229.3|110179.3|110263.9|110213.9|110222.1|110172.1|37
1731094300000|2024-11-08 19:31:40|110229.4|110179.4|110226.6|110176.6|110230.4|110180.4|110224.5|110174.5|30
1731094310000|2024-11-08 19:31:50|110226.5|110176.5|110226.1|110176.1|110228.7|110178.7|110223.9|110173.9|26
1731094320000|2024-11-08 19:32:00|110226.2|110176.2|110227|110177|110235.9|110185.9|110223.9|110173.9|52
1731094330000|2024-11-08 19:32:10|110226.8|110176.8|110241.5|110191.5|110243.5|110193.5|110222.5|110172.5|56
1731094340000|2024-11-08 19:32:20|110241.4|110191.4|110231.7|110181.7|110242.8|110192.8|110222.7|110172.7|56
1731094350000|2024-11-08 19:32:30|110231.3|110181.3|110230.2|110180.2|110232.4|110182.4|110222.5|110172.5|53
1731094360000|2024-11-08 19:32:40|110231.4|110181.4|110233.9|110183.9|110237|110187|110226.1|110176.1|42
1731094370000|2024-11-08 19:32:50|110234.3|110184.3|110225.8|110200.8|110242.5|110202.2|110223.9|110181.9|43
1731094380000|2024-11-08 19:33:00|110240.1|110190.1|110243.7|110193.7|110243.7|110199.8|110224.8|110181.7|41
1731094390000|2024-11-08 19:33:10|110242.7|110192.7|110244.7|110194.7|110246.8|110205.3|110223.9|110185.6|40
1731094400000|2024-11-08 19:33:20|110244.8|110194.8|110244.5|110194.5|110244.8|110194.8|110242.4|110192.4|7
1731094410000|2024-11-08 19:33:30|110242.9|110192.9|110247.9|110197.9|110247.9|110197.9|110242.9|110192.9|13
1731094420000|2024-11-08 19:33:40|110245.6|110195.6|110235.8|110210.8|110254.9|110210.8|110227.1|110189.8|40
1731094430000|2024-11-08 19:33:50|110250.8|110200.8|110234.8|110209.8|110250.8|110211.9|110229.8|110200.8|24
1731094440000|2024-11-08 19:34:00|110234.9|110209.9|110249.8|110199.8|110249.8|110213.2|110233.4|110199.8|26
1731094450000|2024-11-08 19:34:10|110247.1|110197.1|110238.2|110213.2|110253.5|110215.4|110233.9|110197.1|38
1731094460000|2024-11-08 19:34:20|110237|110212|110248.4|110198.4|110256.5|110213.1|110232.3|110196.5|47
1731094470000|2024-11-08 19:34:30|110248.3|110198.3|110242.2|110192.2|110252.4|110206.8|110230.8|110191.7|44
1731094480000|2024-11-08 19:34:40|110242.3|110192.3|110246|110196|110246.1|110196.1|110242.3|110192.3|17
1731094490000|2024-11-08 19:34:50|110246.3|110196.3|110233.1|110208.1|110249.8|110209.9|110232.7|110193.2|22
1731094500000|2024-11-08 19:35:00|110233.2|110208.2|110242.8|110192.8|110244.2|110208.2|110230.5|110188.9|30
1731094510000|2024-11-08 19:35:10|110242.9|110192.9|110238.5|110188.5|110243.8|110198.5|110223.5|110187.3|28
1731094520000|2024-11-08 19:35:20|110235.9|110185.9|110235.2|110185.2|110236.7|110186.7|110234.4|110184.4|21
1731094530000|2024-11-08 19:35:30|110235.9|110185.9|110236.7|110186.7|110238.9|110188.9|110230.6|110180.6|35
1731094540000|2024-11-08 19:35:40|110236.4|110186.4|110234.4|110184.4|110236.4|110186.4|110229.1|110179.1|28
1731094550000|2024-11-08 19:35:50|110234.9|110184.9|110234.9|110184.9|110238.2|110188.2|110232.1|110182.1|39
1731094560000|2024-11-08 19:36:00|110235.6|110185.6|110232.1|110182.1|110237.2|110187.2|110229.6|110179.6|35
1731094570000|2024-11-08 19:36:10|110233|110183|110231.6|110181.6|110233.3|110183.3|110229.7|110179.7|8
1731094580000|2024-11-08 19:36:20|110231.1|110181.1|110220.2|110170.2|110231.3|110181.3|110212.6|110162.6|49
1731094590000|2024-11-08 19:36:30|110218.3|110168.3|110216.4|110166.4|110224.8|110174.8|110215.9|110165.9|31
1731094600000|2024-11-08 19:36:40|110215|110165|110214.6|110164.6|110223.9|110173.9|110211.9|110161.9|30
1731094610000|2024-11-08 19:36:50|110216.6|110166.6|110220.7|110170.7|110222.5|110172.5|110212.4|110162.4|36
1731094620000|2024-11-08 19:37:00|110219.7|110169.7|110222.4|110172.4|110223|110173|110218.8|110168.8|18
1731094630000|2024-11-08 19:37:10|110223.1|110173.1|110218.3|110168.3|110223.9|110184.9|110206.1|110165|27
1731094640000|2024-11-08 19:37:20|110217.9|110167.9|110213.6|110163.6|110217.9|110167.9|110210.6|110160.6|35
1731094650000|2024-11-08 19:37:30|110213.9|110163.9|110204.9|110154.9|110213.9|110163.9|110204|110154|33
1731094660000|2024-11-08 19:37:40|110203.7|110153.7|110202.7|110152.7|110204.9|110154.9|110202.3|110152.3|21
1731094670000|2024-11-08 19:37:50|110200.8|110150.8|110201.1|110151.1|110204.7|110154.7|110199.3|110149.3|51
1731094680000|2024-11-08 19:38:00|110200|110150|110202.2|110152.2|110204.6|110154.6|110198.8|110148.8|43
1731094690000|2024-11-08 19:38:10|110202.5|110152.5|110203.7|110153.7|110204.1|110154.1|110196.3|110146.3|58
1731094700000|2024-11-08 19:38:20|110201.4|110151.4|110201.5|110151.5|110205.6|110155.6|110197.8|110147.8|43
1731094710000|2024-11-08 19:38:30|110201.3|110151.3|110195.2|110145.2|110202.8|110152.8|110190.9|110140.9|52
1731094720000|2024-11-08 19:38:40|110195.3|110145.3|110195.3|110145.3|110197.7|110147.7|110192.3|110142.3|36
1731094730000|2024-11-08 19:38:50|110192.7|110142.7|110192.1|110142.1|110195|110145|110190.4|110140.4|29
1731094740000|2024-11-08 19:39:00|110192.2|110142.2|110174.4|110124.4|110192.2|110142.2|110172.5|110122.5|60
1731094750000|2024-11-08 19:39:10|110171.8|110121.8|110177.5|110127.5|110183|110133|110171.8|110121.8|70
1731094760000|2024-11-08 19:39:20|110176.4|110126.4|110174.6|110124.6|110178.9|110128.9|110172.5|110122.5|51
1731094770000|2024-11-08 19:39:30|110175.7|110125.7|110175.4|110125.4|110181.7|110131.7|110174.4|110124.4|47
1731094780000|2024-11-08 19:39:40|110175.2|110125.2|110172.7|110122.7|110177.5|110127.5|110172.7|110122.7|49
1731094790000|2024-11-08 19:39:50|110175.6|110125.6|110173.1|110123.1|110176.4|110126.4|110170.8|110120.8|51
1731094800000|2024-11-08 19:40:00|110174.7|110124.7|110172.1|110122.1|110176.1|110126.1|110171.2|110121.2|43
1731094810000|2024-11-08 19:40:10|110172.7|110122.7|110170.6|110120.6|110175.3|110125.3|110169.3|110119.3|32
1731094820000|2024-11-08 19:40:20|110170.5|110120.5|110171.4|110121.4|110174.3|110124.3|110166.2|110116.2|64
1731094830000|2024-11-08 19:40:30|110171.3|110121.3|110161.3|110111.3|110171.3|110121.3|110156.9|110106.9|58
1731094840000|2024-11-08 19:40:40|110161.4|110111.4|110162.1|110112.1|110165.1|110115.1|110157.8|110107.8|58
1731094850000|2024-11-08 19:40:50|110163.6|110113.6|110157.3|110107.3|110163.6|110113.6|110155.2|110105.2|47
1731094860000|2024-11-08 19:41:00|110155.6|110105.6|110158.3|110108.3|110164.2|110121.8|110142.6|110102.2|45
1731094870000|2024-11-08 19:41:10|110158|110108|110155.8|110105.8|110159.1|110109.1|110153.7|110103.7|61
1731094880000|2024-11-08 19:41:20|110156.9|110106.9|110163.5|110113.5|110163.5|110123.8|110141.7|110103.1|55
1731094890000|2024-11-08 19:41:30|110162.5|110112.5|110145.8|110120.8|110163.9|110125.4|110143.3|110108.4|42
1731094900000|2024-11-08 19:41:40|110146.2|110121.2|110147.9|110122.9|110153.8|110128.8|110142.9|110117.9|29
1731094910000|2024-11-08 19:41:50|110148.9|110123.9|110150.8|110125.8|110153|110128|110147|110122|22
1731094920000|2024-11-08 19:42:00|110150.6|110125.6|110152.3|110127.3|110153.5|110128.5|110144.7|110119.7|22
1731094930000|2024-11-08 19:42:10|110151.6|110126.6|110160.2|110110.2|110167.2|110126.6|110151.6|110109.9|26
1731094940000|2024-11-08 19:42:20|110146.7|110121.7|110149.8|110124.8|110169.3|110128.9|110145.9|110110.9|50
1731094950000|2024-11-08 19:42:30|110149.9|110124.9|110152.6|110127.6|110167.6|110128|110149.9|110110|32
1731094960000|2024-11-08 19:42:40|110151|110126|110167.3|110117.3|110167.7|110126|110148.5|110107.8|41
1731094970000|2024-11-08 19:42:50|110166.8|110116.8|110164.5|110114.5|110168.5|110118.5|110164.3|110114.3|27
1731094980000|2024-11-08 19:43:00|110165.3|110115.3|110167.6|110117.6|110169.6|110119.6|110162.8|110112.8|33
1731094990000|2024-11-08 19:43:10|110167.5|110117.5|110156.3|110131.3|110171.8|110132.8|110156.3|110115.3|61
1731095000000|2024-11-08 19:43:20|110156.9|110131.9|110155.7|110130.7|110168.5|110134.4|110151.2|110116.4|28
1731095010000|2024-11-08 19:43:30|110155.3|110130.3|110170.3|110120.3|110173.1|110130.3|110152.4|110113.4|32
1731095020000|2024-11-08 19:43:40|110170.8|110120.8|110165.4|110115.4|110170.8|110120.8|110164|110114|24
1731095030000|2024-11-08 19:43:50|110166.4|110116.4|110157.9|110132.9|110170.7|110132.9|110155.8|110116.4|20
1731095040000|2024-11-08 19:44:00|110158|110133|110155.7|110130.7|110161.1|110136.1|110155.7|110130.7|30
1731095050000|2024-11-08 19:44:10|110156.8|110131.8|110154.5|110129.5|110159.3|110134.3|110154.4|110129.4|16
1731095060000|2024-11-08 19:44:20|110154.6|110129.6|110157.7|110132.7|110159.1|110134.1|110150.8|110125.8|21
1731095070000|2024-11-08 19:44:30|110154.9|110129.9|110156|110131|110159.5|110134.5|110152.5|110127.5|28
1731095080000|2024-11-08 19:44:40|110156.2|110131.2|110151.5|110126.5|110156.2|110131.2|110151.3|110126.3|23
1731095090000|2024-11-08 19:44:50|110151.1|110126.1|110167.2|110117.2|110170.6|110127|110149.8|110111.4|43
1731095100000|2024-11-08 19:45:00|110166.8|110116.8|110170.2|110120.2|110172.7|110122.7|110164.4|110114.4|43
1731095110000|2024-11-08 19:45:10|110170.3|110120.3|110173.9|110123.9|110176.3|110126.3|110170.3|110120.3|30
1731095120000|2024-11-08 19:45:20|110172.3|110122.3|110187.3|110137.3|110187.8|110144.1|110164.2|110122.3|36
1731095130000|2024-11-08 19:45:30|110186.6|110136.6|110188.5|110138.5|110188.6|110138.6|110186.3|110136.3|18
1731095140000|2024-11-08 19:45:40|110189|110139|110187.9|110137.9|110191.3|110141.3|110186|110136|28
1731095150000|2024-11-08 19:45:50|110188.5|110138.5|110194.4|110144.4|110198.5|110158.7|110179.4|110136.2|57
1731095160000|2024-11-08 19:46:00|110181.9|110156.9|110185.3|110160.3|110187.2|110162.2|110177.6|110152.6|63
1731095170000|2024-11-08 19:46:10|110184.4|110159.4|110179|110154|110184.7|110159.7|110177.5|110152.5|37
1731095180000|2024-11-08 19:46:20|110180|110155|110192.3|110142.3|110192.3|110160.7|110177.6|110141.4|41
1731095190000|2024-11-08 19:46:30|110192.7|110142.7|110191.7|110141.7|110195.1|110156.9|110175.1|110138.5|37
1731095200000|2024-11-08 19:46:40|110191.8|110141.8|110193.8|110143.8|110193.8|110143.8|110191|110141|17
1731095210000|2024-11-08 19:46:50|110193.7|110143.7|110190.6|110140.6|110194.7|110144.7|110188.5|110138.5|20
1731095220000|2024-11-08 19:47:00|110189.8|110139.8|110198.8|110148.8|110199.7|110157.3|110175.5|110139.8|37
1731095230000|2024-11-08 19:47:10|110199.6|110149.6|110201|110151|110202.4|110152.4|110195.5|110145.5|32
1731095240000|2024-11-08 19:47:20|110197.6|110147.6|110199.1|110149.1|110202.2|110152.2|110197.3|110147.3|27
1731095250000|2024-11-08 19:47:30|110199|110149|110197.1|110147.1|110200.3|110150.3|110192.7|110142.7|33
1731095260000|2024-11-08 19:47:40|110197|110147|110191.6|110141.6|110197.3|110160.2|110174.5|110138.1|26
1731095270000|2024-11-08 19:47:50|110192.5|110142.5|110191.8|110141.8|110192.9|110142.9|110188.5|110138.5|29
1731095280000|2024-11-08 19:48:00|110191.6|110141.6|110195.4|110145.4|110197.8|110147.8|110187.1|110137.1|34
1731095290000|2024-11-08 19:48:10|110196|110146|110192.5|110142.5|110199.5|110149.5|110191.5|110141.5|22
1731095300000|2024-11-08 19:48:20|110192.1|110142.1|110192.6|110142.6|110192.6|110142.6|110192.1|110142.1|3
1731095310000|2024-11-08 19:48:30|110193.6|110143.6|110191.6|110141.6|110197.9|110147.9|110187.5|110137.5|43
1731095320000|2024-11-08 19:48:40|110188.1|110138.1|110197.1|110147.1|110199.8|110149.8|110188.1|110138.1|25
1731095330000|2024-11-08 19:48:50|110196.1|110146.1|110193.1|110143.1|110196.1|110146.1|110189.6|110139.6|21
1731095340000|2024-11-08 19:49:00|110192|110142|110190.1|110140.1|110196.4|110146.4|110188.2|110138.2|24
1731095350000|2024-11-08 19:49:10|110190.2|110140.2|110186.1|110136.1|110190.2|110140.2|110183.8|110133.8|8
1731095360000|2024-11-08 19:49:20|110186.2|110136.2|110170.1|110145.1|110186.4|110146.6|110164.7|110131.3|35
1731095370000|2024-11-08 19:49:30|110169.2|110144.2|110170.5|110145.5|110171.5|110146.5|110164|110139|33
1731095380000|2024-11-08 19:49:40|110170.2|110145.2|110168.9|110143.9|110170.4|110145.4|110165|110140|33
1731095390000|2024-11-08 19:49:50|110168.8|110143.8|110169.2|110144.2|110173.7|110148.7|110165.4|110140.4|37
1731095400000|2024-11-08 19:50:00|110170.1|110145.1|110169.7|110144.7|110172.1|110147.1|110163.5|110138.5|34
1731095410000|2024-11-08 19:50:10|110170.1|110145.1|110184.4|110134.4|110186.5|110145.1|110164.4|110127.7|43
1731095420000|2024-11-08 19:50:20|110186.6|110136.6|110172.9|110147.9|110188.6|110147.9|110170.8|110130.1|32
1731095430000|2024-11-08 19:50:30|110175|110150|110173|110148|110175.4|110150.4|110170.9|110145.9|11
1731095440000|2024-11-08 19:50:40|110173.3|110148.3|110172.5|110147.5|110173.3|110148.3|110168.1|110143.1|28
1731095450000|2024-11-08 19:50:50|110175|110150|110175.1|110150.1|110175.1|110150.1|110174|110149|4
1731095460000|2024-11-08 19:51:00|110174.3|110149.3|110186.2|110136.2|110188.3|110149.9|110170.2|110135.5|21
1731095470000|2024-11-08 19:51:10|110186.5|110136.5|110181.8|110131.8|110187.1|110137.1|110178.8|110128.8|34
1731095480000|2024-11-08 19:51:20|110181.7|110131.7|110181.8|110131.8|110181.8|110131.8|110181.7|110131.7|2
1731095490000|2024-11-08 19:51:30|110181|110131|110183.4|110133.4|110186.7|110136.7|110180.8|110130.8|32
1731095500000|2024-11-08 19:51:40|110185.1|110135.1|110185.9|110135.9|110186.3|110136.3|110181|110131|22
1731095510000|2024-11-08 19:51:50|110185.5|110135.5|110183.5|110133.5|110186.9|110136.9|110182.2|110132.2|28
1731095520000|2024-11-08 19:52:00|110184.3|110134.3|110190.6|110140.6|110191.6|110141.6|110184.3|110134.3|36
1731095530000|2024-11-08 19:52:10|110188.9|110138.9|110185.4|110135.4|110191|110141|110185|110135|30
1731095540000|2024-11-08 19:52:20|110183.6|110133.6|110172.4|110147.4|110187.1|110148.2|110165.4|110130|52
1731095550000|2024-11-08 19:52:30|110174.2|110149.2|110194.3|110144.3|110194.6|110149.2|110174.2|110133.7|40
1731095560000|2024-11-08 19:52:40|110191.4|110141.4|110184.2|110134.2|110193|110143|110181|110131|33
1731095570000|2024-11-08 19:52:50|110183.4|110133.4|110184.7|110134.7|110188.5|110138.5|110183.3|110133.3|28
1731095580000|2024-11-08 19:53:00|110185.3|110135.3|110173|110148|110185.3|110148.9|110170|110130.1|36
1731095590000|2024-11-08 19:53:10|110174.2|110149.2|110171.8|110146.8|110175.3|110150.3|110170.7|110145.7|33
1731095600000|2024-11-08 19:53:20|110170.2|110145.2|110186.2|110136.2|110187|110147.8|110170.2|110135.2|16
1731095610000|2024-11-08 19:53:30|110190.5|110140.5|110199.2|110149.2|110204.8|110154.8|110190.5|110140.5|38
1731095620000|2024-11-08 19:53:40|110199.5|110149.5|110201.9|110151.9|110204.7|110154.7|110198.6|110148.6|26
1731095630000|2024-11-08 19:53:50|110202.1|110152.1|110193.6|110143.6|110202.2|110152.2|110189.2|110139.2|24
1731095640000|2024-11-08 19:54:00|110194.5|110144.5|110190.5|110140.5|110194.5|110144.5|110188.9|110138.9|32
1731095650000|2024-11-08 19:54:10|110189.6|110139.6|110196.4|110146.4|110197.2|110147.2|110189.6|110139.6|34
1731095660000|2024-11-08 19:54:20|110194.3|110144.3|110188.2|110138.2|110194.3|110152.8|110171.1|110137.5|45
1731095670000|2024-11-08 19:54:30|110177.8|110152.8|110191|110141|110194.1|110152.8|110173.9|110141|26
1731095680000|2024-11-08 19:54:40|110190.3|110140.3|110185.9|110135.9|110195.6|110145.6|110185.9|110135.9|52
1731095690000|2024-11-08 19:54:50|110188.5|110138.5|110176.3|110151.3|110192.9|110155.5|110173|110133.1|39
1731095700000|2024-11-08 19:55:00|110177|110152|110186|110136|110193.9|110155.3|110175.4|110134.3|43
1731095710000|2024-11-08 19:55:10|110184.1|110134.1|110167.5|110142.5|110187.8|110150.9|110166.3|110130.4|55
1731095720000|2024-11-08 19:55:20|110165.3|110140.3|110157.6|110132.6|110170.4|110145.4|110157.6|110132.6|42
1731095730000|2024-11-08 19:55:30|110159.6|110134.6|110160.9|110110.9|110163.5|110134.7|110152.9|110110.9|42
1731095740000|2024-11-08 19:55:40|110160.8|110110.8|110164.9|110114.9|110169.9|110119.9|110160.7|110110.7|43
1731095750000|2024-11-08 19:55:50|110168|110118|110164.6|110114.6|110171.1|110121.1|110164.6|110114.6|26
1731095760000|2024-11-08 19:56:00|110165.9|110115.9|110159.1|110109.1|110166.8|110116.8|110158.8|110108.8|27
1731095770000|2024-11-08 19:56:10|110158.1|110108.1|110146.4|110096.4|110158.7|110108.7|110144.4|110094.4|29
1731095780000|2024-11-08 19:56:20|110146.2|110096.2|110140.8|110090.8|110151.6|110101.6|110140.8|110090.8|30
1731095790000|2024-11-08 19:56:30|110141.7|110091.7|110147.3|110097.3|110148.4|110098.4|110141.7|110091.7|20
1731095800000|2024-11-08 19:56:40|110145.9|110095.9|110145.7|110095.7|110148.1|110098.1|110144.1|110094.1|13
1731095810000|2024-11-08 19:56:50|110145.2|110095.2|110142.9|110092.9|110154.2|110117.9|110130.7|110092.9|36
1731095820000|2024-11-08 19:57:00|110142.5|110092.5|110149.4|110099.4|110152|110102|110142.5|110092.5|53
1731095830000|2024-11-08 19:57:10|110150.2|110100.2|110148.1|110098.1|110150.2|110100.2|110145|110095|19
1731095840000|2024-11-08 19:57:20|110148.3|110098.3|110149.3|110099.3|110156.4|110106.4|110144.7|110094.7|31
1731095850000|2024-11-08 19:57:30|110148.6|110098.6|110143.4|110093.4|110148.6|110098.6|110141.1|110091.1|23
1731095860000|2024-11-08 19:57:40|110144.2|110094.2|110146.9|110096.9|110154.6|110104.6|110144.2|110094.2|38
1731095870000|2024-11-08 19:57:50|110145|110095|110153|110103|110155.8|110105.8|110145|110095|25
1731095880000|2024-11-08 19:58:00|110153.9|110103.9|110154.4|110104.4|110155.7|110105.7|110146.1|110096.1|29
1731095890000|2024-11-08 19:58:10|110154.6|110104.6|110151|110101|110158.9|110108.9|110151|110101|32
1731095900000|2024-11-08 19:58:20|110150.1|110100.1|110147.4|110097.4|110152.5|110102.5|110147.4|110097.4|21
1731095910000|2024-11-08 19:58:30|110146.8|110096.8|110146.2|110096.2|110147.7|110097.7|110145.1|110095.1|17
1731095920000|2024-11-08 19:58:40|110146.3|110096.3|110144|110094|110153.7|110103.7|110144|110094|19
1731095930000|2024-11-08 19:58:50|110143.9|110093.9|110149|110099|110149.6|110099.6|110140.1|110090.1|18
1731095940000|2024-11-08 19:59:00|110149.6|110099.6|110146.9|110096.9|110154.1|110104.1|110146.9|110096.9|29
1731095950000|2024-11-08 19:59:10|110147.8|110097.8|110147|110097|110148.6|110098.6|110146|110096|27
1731095960000|2024-11-08 19:59:20|110147.5|110097.5|110148.2|110098.2|110148.7|110098.7|110147.3|110097.3|8
1731095970000|2024-11-08 19:59:30|110148.9|110098.9|110127.3|110077.3|110153.5|110117.9|110124.8|110074.8|46
1731095980000|2024-11-08 19:59:40|110127.5|110077.5|110100|110050|110131|110081|110100|110050|52
1731095990000|2024-11-08 19:59:50|110101.2|110051.2|110071.1|110021.1|110102.9|110052.9|110068.3|110018.3|63
1731096000000|2024-11-08 20:00:00|110069.2|110019.2|110068.6|110018.6|110085|110035|110063.7|110013.7|48
1731096010000|2024-11-08 20:00:10|110068.5|110018.5|110075.2|110025.2|110075.2|110025.2|110064.2|110014.2|40
1731096020000|2024-11-08 20:00:20|110075.8|110025.8|110080.7|110030.7|110080.7|110030.7|110075.2|110025.2|18
1731096030000|2024-11-08 20:00:30|110081.3|110031.3|110080.2|110030.2|110085.4|110035.4|110080|110030|19
1731096040000|2024-11-08 20:00:40|110080.9|110030.9|110082|110032|110082.9|110032.9|110077.9|110027.9|18
1731096050000|2024-11-08 20:00:50|110082.6|110032.6|110091.2|110041.2|110091.2|110041.2|110082.6|110032.6|19
1731096060000|2024-11-08 20:01:00|110091.8|110041.8|110085.1|110035.1|110092.5|110042.5|110085.1|110035.1|38
1731096070000|2024-11-08 20:01:10|110087.1|110037.1|110089.3|110039.3|110097.3|110047.3|110084.5|110034.5|48
1731096080000|2024-11-08 20:01:20|110089.1|110039.1|110090.4|110040.4|110092.6|110042.6|110087.3|110037.3|32
1731096090000|2024-11-08 20:01:30|110091.5|110041.5|110088.2|110038.2|110091.5|110041.5|110082.5|110032.5|50
1731096100000|2024-11-08 20:01:40|110088.5|110038.5|110092.1|110042.1|110096|110046|110088.5|110038.5|43
1731096110000|2024-11-08 20:01:50|110092.7|110042.7|110085.9|110035.9|110092.7|110042.7|110083.9|110033.9|37
1731096120000|2024-11-08 20:02:00|110086|110036|110082|110032|110086.9|110036.9|110080|110030|42
1731096130000|2024-11-08 20:02:10|110079.9|110029.9|110082.9|110032.9|110085|110035|110078.8|110028.8|32
1731096140000|2024-11-08 20:02:20|110081.9|110031.9|110088.9|110038.9|110088.9|110038.9|110081.1|110031.1|48
1731096150000|2024-11-08 20:02:30|110091.1|110041.1|110095.7|110045.7|110099.2|110049.2|110091.1|110041.1|59
1731096160000|2024-11-08 20:02:40|110096.4|110046.4|110099.1|110049.1|110105.6|110055.6|110095.8|110045.8|44
1731096170000|2024-11-08 20:02:50|110097.9|110047.9|110096.4|110046.4|110098.9|110048.9|110094.5|110044.5|41
1731096180000|2024-11-08 20:03:00|110096.5|110046.5|110100.2|110050.2|110100.7|110050.7|110096|110046|47
1731096190000|2024-11-08 20:03:10|110100.1|110050.1|110103.8|110053.8|110110.5|110060.5|110098.5|110048.5|53
1731096200000|2024-11-08 20:03:20|110106.7|110056.7|110108.4|110058.4|110117.2|110067.2|110106.7|110056.7|34
1731096210000|2024-11-08 20:03:30|110108.7|110058.7|110106.9|110056.9|110111.9|110061.9|110105.4|110055.4|48
1731096220000|2024-11-08 20:03:40|110106.7|110056.7|110115.4|110065.4|110117.2|110067.2|110106.7|110056.7|34
1731096230000|2024-11-08 20:03:50|110115.7|110065.7|110117.5|110067.5|110120.2|110070.2|110112.2|110062.2|44
1731096240000|2024-11-08 20:04:00|110117.2|110067.2|110118|110068|110123.4|110073.4|110116.4|110066.4|42
1731096250000|2024-11-08 20:04:10|110117.8|110067.8|110121.1|110071.1|110121.1|110071.1|110115.3|110065.3|47
1731096260000|2024-11-08 20:04:20|110119.9|110069.9|110112.5|110062.5|110126.3|110076.3|110112.5|110062.5|71
1731096270000|2024-11-08 20:04:30|110112.7|110062.7|110112.1|110062.1|110121.1|110071.1|110108.6|110058.6|69
1731096280000|2024-11-08 20:04:40|110116.8|110066.8|110113.8|110063.8|110117.2|110067.2|110106.9|110056.9|59
1731096290000|2024-11-08 20:04:50|110112.4|110062.4|110115.2|110065.2|110117.3|110067.3|110111.4|110061.4|49
1731096300000|2024-11-08 20:05:00|110114.8|110064.8|110113.1|110063.1|110115.8|110065.8|110111.7|110061.7|34
1731096310000|2024-11-08 20:05:10|110112.6|110062.6|110110|110060|110113|110063|110110|110060|21
1731096320000|2024-11-08 20:05:20|110110.5|110060.5|110107.9|110057.9|110110.8|110060.8|110106.8|110056.8|21
1731096330000|2024-11-08 20:05:30|110107.8|110057.8|110109.3|110059.3|110109.3|110059.3|110106.2|110056.2|32
1731096340000|2024-11-08 20:05:40|110110.6|110060.6|110119.2|110069.2|110127.2|110077.2|110109.8|110059.8|64
1731096350000|2024-11-08 20:05:50|110116.7|110066.7|110116.6|110066.6|110119|110069|110113.6|110063.6|47
1731096360000|2024-11-08 20:06:00|110116.3|110066.3|110116.9|110066.9|110119.6|110069.6|110113.9|110063.9|53
1731096370000|2024-11-08 20:06:10|110118.4|110068.4|110114.8|110064.8|110118.4|110068.4|110111.6|110061.6|65
1731096380000|2024-11-08 20:06:20|110115.6|110065.6|110115.3|110065.3|110117.2|110067.2|110110.6|110060.6|39
1731096390000|2024-11-08 20:06:30|110116.9|110066.9|110115.6|110065.6|110117.1|110067.1|110110.7|110060.7|59
1731096400000|2024-11-08 20:06:40|110116.6|110066.6|110121.5|110071.5|110123.4|110073.4|110115.3|110065.3|39
1731096410000|2024-11-08 20:06:50|110120|110070|110119.5|110069.5|110122.1|110072.1|110116|110066|39
1731096420000|2024-11-08 20:07:00|110116.3|110066.3|110120.3|110070.3|110123|110073|110116.3|110066.3|42
1731096430000|2024-11-08 20:07:10|110119.6|110069.6|110111.5|110061.5|110120.1|110070.1|110111.3|110061.3|22
1731096440000|2024-11-08 20:07:20|110112.8|110062.8|110108.5|110058.5|110113|110063|110108.5|110058.5|28
1731096450000|2024-11-08 20:07:30|110108.3|110058.3|110108.3|110058.3|110108.8|110058.8|110108|110058|19
1731096460000|2024-11-08 20:07:40|110108.7|110058.7|110097.5|110047.5|110109.9|110059.9|110097.4|110047.4|39
1731096470000|2024-11-08 20:07:50|110096.1|110046.1|110088.5|110038.5|110096.4|110046.4|110088.5|110038.5|39
1731096480000|2024-11-08 20:08:00|110088.2|110038.2|110101.4|110051.4|110101.4|110051.4|110086.5|110036.5|56
1731096490000|2024-11-08 20:08:10|110100.1|110050.1|110089.8|110039.8|110103.8|110053.8|110089.4|110039.4|65
1731096500000|2024-11-08 20:08:20|110090.5|110040.5|110098.9|110048.9|110103.5|110053.5|110089.3|110039.3|61
1731096510000|2024-11-08 20:08:30|110100.6|110050.6|110102.3|110052.3|110113.1|110063.1|110095.3|110045.3|60
1731096520000|2024-11-08 20:08:40|110103.2|110053.2|110105.6|110055.6|110111.6|110061.6|110101.7|110051.7|50
1731096530000|2024-11-08 20:08:50|110107.1|110057.1|110092.7|110042.7|110107.4|110057.4|110091.5|110041.5|30
1731096540000|2024-11-08 20:09:00|110094.8|110044.8|110097.7|110047.7|110104.1|110054.1|110093.1|110043.1|35
1731096550000|2024-11-08 20:09:10|110096.6|110046.6|110096.2|110046.2|110101.6|110051.6|110089|110039|51
1731096560000|2024-11-08 20:09:20|110094.7|110044.7|110090.9|110040.9|110095.6|110045.6|110086.2|110036.2|29
1731096570000|2024-11-08 20:09:30|110089|110039|110090|110040|110094.2|110044.2|110085.5|110035.5|41
1731096580000|2024-11-08 20:09:40|110090.4|110040.4|110084.9|110034.9|110090.4|110040.4|110078.8|110028.8|52
1731096590000|2024-11-08 20:09:50|110085.1|110035.1|110108.2|110058.2|110108.2|110058.2|110085.1|110035.1|47
1731096600000|2024-11-08 20:10:00|110106.7|110056.7|110103.9|110053.9|110107.1|110057.1|110098.1|110048.1|32
1731096610000|2024-11-08 20:10:10|110100.7|110050.7|110101.4|110051.4|110108.3|110058.3|110095.5|110045.5|55
1731096620000|2024-11-08 20:10:20|110104.4|110054.4|110108.8|110058.8|110112.4|110062.4|110100.8|110050.8|41
1731096630000|2024-11-08 20:10:30|110110.1|110060.1|110109.4|110059.4|110119.7|110069.7|110102.9|110052.9|45
1731096640000|2024-11-08 20:10:40|110107.1|110057.1|110101.4|110051.4|110109.5|110059.5|110101.4|110051.4|30
1731096650000|2024-11-08 20:10:50|110103.8|110053.8|110101.8|110051.8|110105.5|110055.5|110100.2|110050.2|9
1731096660000|2024-11-08 20:11:00|110100|110050|110105.9|110055.9|110106.7|110056.7|110099.8|110049.8|25
1731096670000|2024-11-08 20:11:10|110103.6|110053.6|110116.7|110066.7|110122.5|110072.5|110101.1|110051.1|39
1731096680000|2024-11-08 20:11:20|110117.6|110067.6|110119.6|110069.6|110125|110075|110115.9|110065.9|23
1731096690000|2024-11-08 20:11:30|110122.2|110072.2|110124.8|110074.8|110127.4|110077.4|110116.9|110066.9|57
1731096700000|2024-11-08 20:11:40|110123.6|110073.6|110119|110069|110127.2|110077.2|110119|110069|62
1731096710000|2024-11-08 20:11:50|110119.3|110069.3|110118.6|110068.6|110121|110071|110114|110064|40
1731096720000|2024-11-08 20:12:00|110116.2|110066.2|110118.8|110068.8|110120.2|110070.2|110116.2|110066.2|33
1731096730000|2024-11-08 20:12:10|110122.9|110072.9|110121.5|110071.5|110124.3|110074.3|110119.1|110069.1|47
1731096740000|2024-11-08 20:12:20|110121.3|110071.3|110121.2|110071.2|110122.9|110072.9|110116|110066|57
1731096750000|2024-11-08 20:12:30|110119.6|110069.6|110133.3|110083.3|110137.2|110087.2|110117.7|110067.7|57
1731096760000|2024-11-08 20:12:40|110133.5|110083.5|110130.1|110080.1|110134.7|110084.7|110128.8|110078.8|41
1731096770000|2024-11-08 20:12:50|110129.8|110079.8|110131.1|110081.1|110131.7|110081.7|110126.4|110076.4|36
1731096780000|2024-11-08 20:13:00|110129.2|110079.2|110128.2|110078.2|110130.5|110080.5|110124.6|110074.6|57
1731096790000|2024-11-08 20:13:10|110123.9|110073.9|110130.4|110080.4|110132.2|110082.2|110123.9|110073.9|59
1731096800000|2024-11-08 20:13:20|110124.4|110074.4|110120|110070|110133.1|110083.1|110114.2|110064.2|49
1731096810000|2024-11-08 20:13:30|110117.4|110067.4|110095.8|110045.8|110119.8|110069.8|110095.4|110045.4|62
1731096820000|2024-11-08 20:13:40|110096.2|110046.2|110092.8|110042.8|110096.2|110046.2|110092.4|110042.4|44
1731096830000|2024-11-08 20:13:50|110094.6|110044.6|110091.2|110041.2|110094.6|110044.6|110090.4|110040.4|34
1731096840000|2024-11-08 20:14:00|110090.5|110040.5|110085.2|110035.2|110090.5|110040.5|110081.6|110031.6|54
1731096850000|2024-11-08 20:14:10|110082.7|110032.7|110087.9|110037.9|110089.6|110039.6|110082.7|110032.7|34
1731096860000|2024-11-08 20:14:20|110088.2|110038.2|110087.7|110037.7|110089.7|110039.7|110087.4|110037.4|15
1731096870000|2024-11-08 20:14:30|110087.3|110037.3|110086.9|110036.9|110091|110041|110086.3|110036.3|45
1731096880000|2024-11-08 20:14:40|110086.7|110036.7|110088.9|110038.9|110089.1|110039.1|110085.7|110035.7|23
1731096890000|2024-11-08 20:14:50|110089.2|110039.2|110089.8|110039.8|110092.4|110042.4|110087|110037|41
1731096900000|2024-11-08 20:15:00|110089.6|110039.6|110090.8|110040.8|110097.6|110047.6|110089.6|110039.6|33
1731096910000|2024-11-08 20:15:10|110090.7|110040.7|110090.2|110040.2|110092.1|110042.1|110087.3|110037.3|36
1731096920000|2024-11-08 20:15:20|110091|110041|110087.1|110037.1|110091|110041|110085|110035|32
1731096930000|2024-11-08 20:15:30|110087|110037|110092.2|110042.2|110092.2|110042.2|110087|110037|7
1731096940000|2024-11-08 20:15:40|110092.9|110042.9|110084.6|110034.6|110093.7|110043.7|110084.6|110034.6|38
1731096950000|2024-11-08 20:15:50|110085.7|110035.7|110082.5|110032.5|110089.1|110039.1|110079.9|110029.9|40
1731096960000|2024-11-08 20:16:00|110082.3|110032.3|110080.4|110030.4|110084|110034|110079.8|110029.8|13
1731096970000|2024-11-08 20:16:10|110080.3|110030.3|110077.9|110027.9|110080.3|110030.3|110076.2|110026.2|14
1731096980000|2024-11-08 20:16:20|110077.2|110027.2|110071|110021|110077.2|110027.2|110069.5|110019.5|59
1731096990000|2024-11-08 20:16:30|110070.5|110020.5|110074.7|110024.7|110074.8|110024.8|110068.7|110018.7|43
1731097000000|2024-11-08 20:16:40|110074.9|110024.9|110084.9|110034.9|110084.9|110034.9|110073.3|110023.3|33
1731097010000|2024-11-08 20:16:50|110086.2|110036.2|110090.1|110040.1|110090.7|110040.7|110085.2|110035.2|41
1731097020000|2024-11-08 20:17:00|110090.6|110040.6|110091.7|110041.7|110095.8|110045.8|110089.5|110039.5|41
1731097030000|2024-11-08 20:17:10|110093.4|110043.4|110090.7|110040.7|110093.7|110043.7|110089.5|110039.5|32
1731097040000|2024-11-08 20:17:20|110090.6|110040.6|110077.5|110027.5|110090.6|110040.6|110077.4|110027.4|30
1731097050000|2024-11-08 20:17:30|110078|110028|110062.7|110012.7|110078|110028|110060.8|110010.8|29
1731097060000|2024-11-08 20:17:40|110061.2|110011.2|110059.4|110009.4|110062.5|110012.5|110057.7|110007.7|36
1731097070000|2024-11-08 20:17:50|110061.1|110011.1|110058.3|110008.3|110061.5|110011.5|110055.7|110005.7|38
1731097080000|2024-11-08 20:18:00|110059|110009|110059.4|110009.4|110062.5|110012.5|110058.2|110008.2|34
1731097090000|2024-11-08 20:18:10|110059.2|110009.2|110057.4|110007.4|110059.2|110009.2|110055.5|110005.5|14
1731097100000|2024-11-08 20:18:20|110057.3|110007.3|110057.3|110007.3|110057.4|110007.4|110057.3|110007.3|3
1731097110000|2024-11-08 20:18:30|110057.4|110007.4|110058.1|110008.1|110063.2|110013.2|110057.3|110007.3|20
1731097120000|2024-11-08 20:18:40|110057.9|110007.9|110056.4|110006.4|110059.1|110009.1|110056.1|110006.1|10
1731097130000|2024-11-08 20:18:50|110057.7|110007.7|110062.6|110012.6|110065.8|110015.8|110057.4|110007.4|54
1731097140000|2024-11-08 20:19:00|110063|110013|110062.9|110012.9|110065.6|110015.6|110061.3|110011.3|39
1731097150000|2024-11-08 20:19:10|110063.1|110013.1|110073.2|110023.2|110073.2|110023.2|110062|110012|47
1731097160000|2024-11-08 20:19:20|110072|110022|110074.6|110024.6|110078.2|110028.2|110071.5|110021.5|51
1731097170000|2024-11-08 20:19:30|110075.3|110025.3|110071.3|110021.3|110080.1|110030.1|110071.3|110021.3|52
1731097180000|2024-11-08 20:19:40|110071.2|110021.2|110068.8|110018.8|110074.9|110024.9|110068.6|110018.6|48
1731097190000|2024-11-08 20:19:50|110069.1|110019.1|110068.9|110018.9|110069.9|110019.9|110065.7|110015.7|35
1731097200000|2024-11-08 20:20:00|110068.6|110018.6|110067.4|110017.4|110071.5|110021.5|110066.2|110016.2|42
1731097210000|2024-11-08 20:20:10|110065.9|110015.9|110063.8|110013.8|110066.8|110016.8|110059.7|110009.7|29
1731097220000|2024-11-08 20:20:20|110063.5|110013.5|110074.3|110024.3|110074.3|110024.3|110063.2|110013.2|28
1731097230000|2024-11-08 20:20:30|110074.1|110024.1|110066.1|110016.1|110074.4|110024.4|110064.4|110014.4|37
1731097240000|2024-11-08 20:20:40|110064.9|110014.9|110064.2|110014.2|110066|110016|110058.6|110008.6|38
1731097250000|2024-11-08 20:20:50|110064.3|110014.3|110059.3|110009.3|110064.3|110014.3|110056.1|110006.1|24
1731097260000|2024-11-08 20:21:00|110059.7|110009.7|110064.6|110014.6|110065.8|110015.8|110059.1|110009.1|41
1731097270000|2024-11-08 20:21:10|110065|110015|110062.9|110012.9|110065|110015|110062.6|110012.6|20
1731097280000|2024-11-08 20:21:20|110062.7|110012.7|110056.9|110006.9|110062.7|110012.7|110056.9|110006.9|16
1731097290000|2024-11-08 20:21:30|110055.8|110005.8|110049.5|109999.5|110055.8|110005.8|110048.2|109998.2|44
1731097300000|2024-11-08 20:21:40|110049.4|109999.4|110052.2|110002.2|110053.8|110003.8|110048.9|109998.9|39
1731097310000|2024-11-08 20:21:50|110053.6|110003.6|110053.8|110003.8|110054.2|110004.2|110052|110002|17
1731097320000|2024-11-08 20:22:00|110052.4|110002.4|110052.3|110002.3|110053.2|110003.2|110052|110002|12
1731097330000|2024-11-08 20:22:10|110052.4|110002.4|110052.7|110002.7|110054.1|110004.1|110048.6|109998.6|20
1731097340000|2024-11-08 20:22:20|110052.8|110002.8|110046.8|109996.8|110055.8|110005.8|110045.4|109995.4|28
1731097350000|2024-11-08 20:22:30|110048|109998|110052.6|110002.6|110052.6|110002.6|110046.5|109996.5|22
1731097360000|2024-11-08 20:22:40|110051.9|110001.9|110063|110013|110063.3|110013.3|110051.7|110001.7|23
1731097370000|2024-11-08 20:22:50|110064.9|110014.9|110062.6|110012.6|110067.9|110017.9|110062.6|110012.6|31
1731097380000|2024-11-08 20:23:00|110064|110014|110063.9|110013.9|110067.9|110017.9|110062.8|110012.8|31
1731097390000|2024-11-08 20:23:10|110063.7|110013.7|110062.6|110012.6|110065.4|110015.4|110060.4|110010.4|22
1731097400000|2024-11-08 20:23:20|110062.4|110012.4|110062.1|110012.1|110064.3|110014.3|110062.1|110012.1|19
1731097410000|2024-11-08 20:23:30|110060.1|110010.1|110051.8|110001.8|110062|110012|110051.8|110001.8|22
1731097420000|2024-11-08 20:23:40|110053.2|110003.2|110051.3|110001.3|110053.2|110003.2|110048.5|109998.5|37
1731097430000|2024-11-08 20:23:50|110051.1|110001.1|110047.5|109997.5|110051.5|110001.5|110046.5|109996.5|26
1731097440000|2024-11-08 20:24:00|110046.2|109996.2|110040.3|109990.3|110046.4|109996.4|110039.8|109989.8|25
1731097450000|2024-11-08 20:24:10|110041.1|109991.1|110031.2|109981.2|110041.6|109991.6|110031.2|109981.2|43
1731097460000|2024-11-08 20:24:20|110030.9|109980.9|110031.9|109981.9|110041.8|109991.8|110030.9|109980.9|33
1731097470000|2024-11-08 20:24:30|110031.6|109981.6|110030.3|109980.3|110036.4|109986.4|110029.5|109979.5|27
1731097480000|2024-11-08 20:24:40|110029.7|109979.7|110029.6|109979.6|110031.8|109981.8|110024.8|109974.8|15
1731097490000|2024-11-08 20:24:50|110029.7|109979.7|110033.9|109983.9|110039|109989|110029.7|109979.7|26
1731097500000|2024-11-08 20:25:00|110035.1|109985.1|110034.3|109984.3|110037.5|109987.5|110033.4|109983.4|21
1731097510000|2024-11-08 20:25:10|110034.7|109984.7|110051.5|110001.5|110051.5|110001.5|110032.8|109982.8|28
1731097520000|2024-11-08 20:25:20|110049.3|109999.3|110045.6|109995.6|110055.5|110005.5|110038.6|109988.6|52
1731097530000|2024-11-08 20:25:30|110046.2|109996.2|110051.4|110001.4|110052.7|110002.7|110046.2|109996.2|42
1731097540000|2024-11-08 20:25:40|110050.4|110000.4|110049.5|109999.5|110053.7|110003.7|110046.5|109996.5|29
1731097550000|2024-11-08 20:25:50|110048|109998|110051.7|110001.7|110054.6|110004.6|110046.6|109996.6|28
1731097560000|2024-11-08 20:26:00|110051.9|110001.9|110051.3|110001.3|110052.7|110002.7|110051.1|110001.1|12
1731097570000|2024-11-08 20:26:10|110051.8|110001.8|110053|110003|110054.1|110004.1|110051.7|110001.7|9
1731097580000|2024-11-08 20:26:20|110053.3|110003.3|110052.9|110002.9|110053.4|110003.4|110052.9|110002.9|3
1731097590000|2024-11-08 20:26:30|110059|110009|110068.4|110018.4|110070.5|110020.5|110059|110009|45
1731097600000|2024-11-08 20:26:40|110067.5|110017.5|110073.9|110023.9|110075.4|110025.4|110064.1|110014.1|45
1731097610000|2024-11-08 20:26:50|110075.4|110025.4|110074.5|110024.5|110080.2|110030.2|110073.2|110023.2|47
1731097620000|2024-11-08 20:27:00|110074.2|110024.2|110076.5|110026.5|110079.4|110029.4|110074.2|110024.2|31
1731097630000|2024-11-08 20:27:10|110077.2|110027.2|110085.4|110035.4|110087.1|110037.1|110076.6|110026.6|36
1731097640000|2024-11-08 20:27:20|110088.1|110038.1|110085.2|110035.2|110089.6|110039.6|110084.6|110034.6|36
1731097650000|2024-11-08 20:27:30|110086.3|110036.3|110089.2|110039.2|110091.7|110041.7|110085.2|110035.2|35
1731097660000|2024-11-08 20:27:40|110089.7|110039.7|110093.5|110043.5|110096|110046|110088.6|110038.6|40
1731097670000|2024-11-08 20:27:50|110093|110043|110091|110041|110095.4|110045.4|110090.3|110040.3|34
1731097680000|2024-11-08 20:28:00|110090.2|110040.2|110092.8|110042.8|110095.5|110045.5|110088.5|110038.5|35
1731097690000|2024-11-08 20:28:10|110092.9|110042.9|110095.7|110045.7|110095.8|110045.8|110090.1|110040.1|38
1731097700000|2024-11-08 20:28:20|110097.2|110047.2|110105|110055|110110.6|110060.6|110097.1|110047.1|59
1731097710000|2024-11-08 20:28:30|110104.9|110054.9|110100.9|110050.9|110108.5|110058.5|110093.5|110043.5|54
1731097720000|2024-11-08 20:28:40|110100.8|110050.8|110103.5|110053.5|110104.7|110054.7|110097.7|110047.7|34
1731097730000|2024-11-08 20:28:50|110102.7|110052.7|110103.1|110053.1|110106.1|110056.1|110102.4|110052.4|32
1731097740000|2024-11-08 20:29:00|110101.5|110051.5|110105.4|110055.4|110113.4|110063.4|110097.8|110047.8|54
1731097750000|2024-11-08 20:29:10|110103.8|110053.8|110103.9|110053.9|110109.8|110059.8|110102.1|110052.1|45
1731097760000|2024-11-08 20:29:20|110103.5|110053.5|110115.1|110065.1|110117.7|110067.7|110102.9|110052.9|19
1731097770000|2024-11-08 20:29:30|110115|110065|110089.1|110039.1|110115.6|110065.6|110088.4|110038.4|30
1731097780000|2024-11-08 20:29:40|110086.9|110036.9|110088.3|110038.3|110092|110042|110086.9|110036.9|30
1731097790000|2024-11-08 20:29:50|110087.1|110037.1|110082.5|110032.5|110088.1|110038.1|110081.3|110031.3|28
1731097800000|2024-11-08 20:30:00|110083.1|110033.1|110069.6|110019.6|110083.1|110033.1|110068.8|110018.8|44
1731097810000|2024-11-08 20:30:10|110068|110018|110067.2|110017.2|110070.4|110020.4|110064.9|110014.9|31
1731097820000|2024-11-08 20:30:20|110069.2|110019.2|110070|110020|110071.6|110021.6|110067.1|110017.1|31
1731097830000|2024-11-08 20:30:30|110070.1|110020.1|110077.2|110027.2|110081.9|110031.9|110068.4|110018.4|30
1731097840000|2024-11-08 20:30:40|110078.3|110028.3|110077.3|110027.3|110078.3|110028.3|110075.7|110025.7|6
1731097850000|2024-11-08 20:30:50|110074.4|110024.4|110073.8|110023.8|110077.6|110027.6|110071.1|110021.1|45
1731097860000|2024-11-08 20:31:00|110072.2|110022.2|110066.1|110016.1|110080|110030|110064.7|110014.7|63
1731097870000|2024-11-08 20:31:10|110066.4|110016.4|110067.2|110017.2|110073.3|110023.3|110060.9|110010.9|52
1731097880000|2024-11-08 20:31:20|110067.4|110017.4|110065|110015|110068.6|110018.6|110062.4|110012.4|37
1731097890000|2024-11-08 20:31:30|110062.5|110012.5|110058.9|110008.9|110065.4|110015.4|110057.5|110007.5|50
1731097900000|2024-11-08 20:31:40|110058.8|110008.8|110053.9|110003.9|110058.8|110008.8|110052.6|110002.6|28
1731097910000|2024-11-08 20:31:50|110053.5|110003.5|110050.6|110000.6|110054.1|110004.1|110048.6|109998.6|39
1731097920000|2024-11-08 20:32:00|110049.8|109999.8|110057.9|110007.9|110064.2|110014.2|110049.8|109999.8|48
1731097930000|2024-11-08 20:32:10|110058.4|110008.4|110074.1|110024.1|110078.2|110028.2|110055.2|110005.2|65
1731097940000|2024-11-08 20:32:20|110074|110024|110075.6|110025.6|110076.4|110026.4|110065.1|110015.1|53
1731097950000|2024-11-08 20:32:30|110074.4|110024.4|110079|110029|110083|110033|110070.7|110020.7|65
1731097960000|2024-11-08 20:32:40|110079.2|110029.2|110082.5|110032.5|110085.2|110035.2|110077.6|110027.6|64
1731097970000|2024-11-08 20:32:50|110084.5|110034.5|110079.1|110029.1|110084.5|110034.5|110078|110028|59
1731097980000|2024-11-08 20:33:00|110078.9|110028.9|110076.9|110026.9|110080|110030|110075.4|110025.4|42
1731097990000|2024-11-08 20:33:10|110078.4|110028.4|110075.3|110025.3|110081.2|110031.2|110075.1|110025.1|42
1731098000000|2024-11-08 20:33:20|110076.1|110026.1|110080.7|110030.7|110083|110033|110074.3|110024.3|67
1731098010000|2024-11-08 20:33:30|110082.9|110032.9|110083|110033|110086.4|110036.4|110079.6|110029.6|44
1731098020000|2024-11-08 20:33:40|110082|110032|110083.6|110033.6|110087.6|110037.6|110078.3|110028.3|44
1731098030000|2024-11-08 20:33:50|110082.3|110032.3|110087|110037|110088|110038|110075.4|110025.4|68
1731098040000|2024-11-08 20:34:00|110086.7|110036.7|110090|110040|110092.2|110042.2|110080.8|110030.8|41
1731098050000|2024-11-08 20:34:10|110090.6|110040.6|110106.4|110056.4|110106.4|110056.4|110090.6|110040.6|51
1731098060000|2024-11-08 20:34:20|110106.9|110056.9|110098.7|110048.7|110106.9|110056.9|110097.4|110047.4|38
1731098070000|2024-11-08 20:34:30|110098.2|110048.2|110097.1|110047.1|110101.1|110051.1|110096.2|110046.2|20
1731098080000|2024-11-08 20:34:40|110098.6|110048.6|110102.4|110052.4|110103.2|110053.2|110098.6|110048.6|15
1731098090000|2024-11-08 20:34:50|110102|110052|110108.6|110058.6|110111.7|110061.7|110102|110052|40
1731098100000|2024-11-08 20:35:00|110107.7|110057.7|110101.6|110051.6|110108.3|110058.3|110101|110051|45
1731098110000|2024-11-08 20:35:10|110101.3|110051.3|110094.7|110044.7|110103.3|110053.3|110094.2|110044.2|46
1731098120000|2024-11-08 20:35:20|110091.9|110041.9|110104.3|110054.3|110108.7|110058.7|110091.2|110041.2|50
1731098130000|2024-11-08 20:35:30|110104.9|110054.9|110105.6|110055.6|110115.7|110065.7|110104.9|110054.9|41
1731098140000|2024-11-08 20:35:40|110106.3|110056.3|110110.9|110060.9|110110.9|110060.9|110104.2|110054.2|28
1731098150000|2024-11-08 20:35:50|110110.8|110060.8|110106.8|110056.8|110111.4|110061.4|110106.8|110056.8|16
1731098160000|2024-11-08 20:36:00|110106|110056|110091.1|110041.1|110106.8|110056.8|110091.1|110041.1|38
1731098170000|2024-11-08 20:36:10|110089.9|110039.9|110083|110033|110089.9|110039.9|110082.9|110032.9|24
1731098180000|2024-11-08 20:36:20|110083.4|110033.4|110083.4|110033.4|110087.1|110037.1|110082.1|110032.1|42
1731098190000|2024-11-08 20:36:30|110083.7|110033.7|110079.9|110029.9|110083.7|110033.7|110079.5|110029.5|21
1731098200000|2024-11-08 20:36:40|110079.7|110029.7|110076.7|110026.7|110080.6|110030.6|110076.6|110026.6|19
1731098210000|2024-11-08 20:36:50|110076.3|110026.3|110087.8|110037.8|110090.5|110040.5|110076.3|110026.3|28
1731098220000|2024-11-08 20:37:00|110089.3|110039.3|110085.8|110035.8|110091.4|110041.4|110084.5|110034.5|37
1731098230000|2024-11-08 20:37:10|110084.9|110034.9|110092.1|110042.1|110092.1|110042.1|110083.8|110033.8|54
1731098240000|2024-11-08 20:37:20|110090.8|110040.8|110097.8|110047.8|110099.7|110049.7|110090.8|110040.8|39
1731098250000|2024-11-08 20:37:30|110100.4|110050.4|110104|110054|110106.6|110056.6|110098.4|110048.4|36
1731098260000|2024-11-08 20:37:40|110105.8|110055.8|110099.1|110049.1|110106.6|110056.6|110097.8|110047.8|50
1731098270000|2024-11-08 20:37:50|110099.9|110049.9|110084.4|110034.4|110101.2|110051.2|110082.7|110032.7|61
1731098280000|2024-11-08 20:38:00|110082.4|110032.4|110078.7|110028.7|110082.4|110032.4|110077.8|110027.8|28
1731098290000|2024-11-08 20:38:10|110079|110029|110075.1|110025.1|110080.3|110030.3|110073.3|110023.3|39
1731098300000|2024-11-08 20:38:20|110074.7|110024.7|110077.6|110027.6|110077.6|110027.6|110074.3|110024.3|12
1731098310000|2024-11-08 20:38:30|110077.5|110027.5|110078.7|110028.7|110080.2|110030.2|110077.2|110027.2|14
1731098320000|2024-11-08 20:38:40|110079.1|110029.1|110076.9|110026.9|110080.1|110030.1|110076.3|110026.3|12
1731098330000|2024-11-08 20:38:50|110076.8|110026.8|110072.7|110022.7|110076.8|110026.8|110072.3|110022.3|10
1731098340000|2024-11-08 20:39:00|110072.5|110022.5|110075.1|110025.1|110076.8|110026.8|110072.5|110022.5|18
1731098350000|2024-11-08 20:39:10|110074.6|110024.6|110072.4|110022.4|110078|110028|110072.4|110022.4|15
1731098360000|2024-11-08 20:39:20|110072|110022|110087.3|110037.3|110087.3|110037.3|110071.7|110021.7|24
1731098370000|2024-11-08 20:39:30|110088|110038|110085.5|110035.5|110089.5|110039.5|110082.7|110032.7|18
1731098380000|2024-11-08 20:39:40|110085|110035|110074.6|110024.6|110085|110035|110074.6|110024.6|16
1731098390000|2024-11-08 20:39:50|110073.7|110023.7|110075.7|110025.7|110078.2|110028.2|110073.5|110023.5|17
1731098400000|2024-11-08 20:40:00|110075.9|110025.9|110074.8|110024.8|110076.3|110026.3|110074.8|110024.8|3
1731098410000|2024-11-08 20:40:10|110074.7|110024.7|110073.8|110023.8|110078.5|110028.5|110072.4|110022.4|17
1731098420000|2024-11-08 20:40:20|110074.3|110024.3|110080.8|110030.8|110083.8|110033.8|110071.8|110021.8|36
1731098430000|2024-11-08 20:40:30|110081.5|110031.5|110088.7|110038.7|110088.7|110038.7|110080.8|110030.8|20
1731098440000|2024-11-08 20:40:40|110091.1|110041.1|110089.4|110039.4|110092.1|110042.1|110079.9|110029.9|42
1731098450000|2024-11-08 20:40:50|110088.4|110038.4|110085.6|110035.6|110089|110039|110083.8|110033.8|21
1731098460000|2024-11-08 20:41:00|110086.8|110036.8|110075.1|110025.1|110088.1|110038.1|110075.1|110025.1|20
1731098470000|2024-11-08 20:41:10|110074.6|110024.6|110076.9|110026.9|110077|110027|110074.6|110024.6|10
1731098480000|2024-11-08 20:41:20|110076.7|110026.7|110073.8|110023.8|110077|110027|110072.8|110022.8|15
1731098490000|2024-11-08 20:41:30|110073.4|110023.4|110072.6|110022.6|110073.7|110023.7|110072.6|110022.6|5
1731098500000|2024-11-08 20:41:40|110072.5|110022.5|110074.9|110024.9|110074.9|110024.9|110072.5|110022.5|5
1731098510000|2024-11-08 20:41:50|110074.8|110024.8|110074.7|110024.7|110074.8|110024.8|110074.7|110024.7|4
1731098520000|2024-11-08 20:42:00|110075.7|110025.7|110063|110013|110075.7|110025.7|110062.9|110012.9|19
1731098530000|2024-11-08 20:42:10|110064.2|110014.2|110066.9|110016.9|110071.3|110021.3|110063.5|110013.5|27
1731098540000|2024-11-08 20:42:20|110067|110017|110062.8|110012.8|110067|110017|110062.8|110012.8|13
1731098550000|2024-11-08 20:42:30|110062.9|110012.9|110062.5|110012.5|110064.1|110014.1|110060.5|110010.5|16
1731098560000|2024-11-08 20:42:40|110065.1|110015.1|110062.5|110012.5|110065.1|110015.1|110060.1|110010.1|24
1731098570000|2024-11-08 20:42:50|110061.9|110011.9|110058.7|110008.7|110065.1|110015.1|110058.7|110008.7|23
1731098580000|2024-11-08 20:43:00|110057.5|110007.5|110054|110004|110058.4|110008.4|110052.5|110002.5|13
1731098590000|2024-11-08 20:43:10|110053.9|110003.9|110054.2|110004.2|110054.2|110004.2|110053.9|110003.9|4
1731098600000|2024-11-08 20:43:20|110054.7|110004.7|110053.7|110003.7|110055.2|110005.2|110050.4|110000.4|41
1731098610000|2024-11-08 20:43:30|110053.1|110003.1|110053.5|110003.5|110053.9|110003.9|110052.5|110002.5|13
1731098620000|2024-11-08 20:43:40|110054.2|110004.2|110051.1|110001.1|110055.1|110005.1|110049.5|109999.5|14
1731098630000|2024-11-08 20:43:50|110051|110001|110037.5|109987.5|110051.1|110001.1|110037.5|109987.5|34
1731098640000|2024-11-08 20:44:00|110037|109987|110035|109985|110037|109987|110032.9|109982.9|29
1731098650000|2024-11-08 20:44:10|110035.1|109985.1|110036.2|109986.2|110037.4|109987.4|110031.1|109981.1|34
1731098660000|2024-11-08 20:44:20|110037.4|109987.4|110036|109986|110044.1|109994.1|110036|109986|32
1731098670000|2024-11-08 20:44:30|110036.9|109986.9|110034|109984|110037.1|109987.1|110030.1|109980.1|31
1731098680000|2024-11-08 20:44:40|110033.9|109983.9|110033.4|109983.4|110034.1|109984.1|110033.2|109983.2|8
1731098690000|2024-11-08 20:44:50|110033.8|109983.8|110034.1|109984.1|110034.1|109984.1|110033.4|109983.4|7
1731098700000|2024-11-08 20:45:00|110034.2|109984.2|110036|109986|110037.6|109987.6|110029.5|109979.5|28
1731098710000|2024-11-08 20:45:10|110034.7|109984.7|110035.8|109985.8|110035.8|109985.8|110034.7|109984.7|3
1731098720000|2024-11-08 20:45:20|110035.5|109985.5|110037.7|109987.7|110037.7|109987.7|110035|109985|9
1731098730000|2024-11-08 20:45:30|110039|109989|110037.1|109987.1|110039.2|109989.2|110035.4|109985.4|18
1731098740000|2024-11-08 20:45:40|110035.3|109985.3|110046.7|109996.7|110049.6|109999.6|110035.3|109985.3|42
1731098750000|2024-11-08 20:45:50|110046.4|109996.4|110045.6|109995.6|110049.2|109999.2|110045.3|109995.3|37
1731098760000|2024-11-08 20:46:00|110046.1|109996.1|110047.7|109997.7|110049.5|109999.5|110044.6|109994.6|33
1731098770000|2024-11-08 20:46:10|110047.1|109997.1|110044.9|109994.9|110049.9|109999.9|110043.1|109993.1|33
1731098780000|2024-11-08 20:46:20|110045.5|109995.5|110045.4|109995.4|110046.5|109996.5|110042.8|109992.8|25
1731098790000|2024-11-08 20:46:30|110045.2|109995.2|110040|109990|110045.7|109995.7|110040|109990|37
1731098800000|2024-11-08 20:46:40|110038.1|109988.1|110040.9|109990.9|110043.4|109993.4|110035.6|109985.6|14
1731098810000|2024-11-08 20:46:50|110041.3|109991.3|110033.4|109983.4|110044.4|109994.4|110033.4|109983.4|32
1731098820000|2024-11-08 20:47:00|110033.9|109983.9|110032.6|109982.6|110033.9|109983.9|110031.9|109981.9|16
1731098830000|2024-11-08 20:47:10|110032.7|109982.7|110032|109982|110032.8|109982.8|110031.4|109981.4|16
1731098840000|2024-11-08 20:47:20|110031.9|109981.9|110033.6|109983.6|110033.7|109983.7|110031.9|109981.9|10
1731098850000|2024-11-08 20:47:30|110035.8|109985.8|110045.9|109995.9|110046.6|109996.6|110035.8|109985.8|24
1731098860000|2024-11-08 20:47:40|110046.3|109996.3|110047.1|109997.1|110049.7|109999.7|110044.4|109994.4|21
1731098870000|2024-11-08 20:47:50|110048.4|109998.4|110045|109995|110049.1|109999.1|110042.4|109992.4|29
1731098880000|2024-11-08 20:48:00|110046.3|109996.3|110045.1|109995.1|110046.3|109996.3|110043|109993|17
1731098890000|2024-11-08 20:48:10|110047.1|109997.1|110047.2|109997.2|110048.1|109998.1|110046.2|109996.2|12
1731098900000|2024-11-08 20:48:20|110047.5|109997.5|110045.6|109995.6|110047.7|109997.7|110044.9|109994.9|17
1731098910000|2024-11-08 20:48:30|110044.4|109994.4|110040.9|109990.9|110046|109996|110040.9|109990.9|22
1731098920000|2024-11-08 20:48:40|110040.8|109990.8|110039.9|109989.9|110041.2|109991.2|110039.9|109989.9|5
1731098930000|2024-11-08 20:48:50|110039.8|109989.8|110040.6|109990.6|110040.6|109990.6|110039.8|109989.8|6
1731098940000|2024-11-08 20:49:00|110040|109990|110032.7|109982.7|110040|109990|110032|109982|29
1731098950000|2024-11-08 20:49:10|110032.6|109982.6|110032.3|109982.3|110035.5|109985.5|110029.4|109979.4|30
1731098960000|2024-11-08 20:49:20|110032.5|109982.5|110034.4|109984.4|110039.2|109989.2|110031.2|109981.2|24
1731098970000|2024-11-08 20:49:30|110033.9|109983.9|110033.3|109983.3|110036.1|109986.1|110031|109981|39
1731098980000|2024-11-08 20:49:40|110033|109983|110030.9|109980.9|110035.1|109985.1|110029.9|109979.9|33
1731098990000|2024-11-08 20:49:50|110030.5|109980.5|110033.3|109983.3|110034.4|109984.4|110029.8|109979.8|26
1731099000000|2024-11-08 20:50:00|110033|109983|110029.7|109979.7|110034.6|109984.6|110027.9|109977.9|45
1731099010000|2024-11-08 20:50:10|110029.4|109979.4|110028.5|109978.5|110030.1|109980.1|110026.8|109976.8|48
1731099020000|2024-11-08 20:50:20|110028.1|109978.1|110023.1|109973.1|110029.4|109979.4|110021.9|109971.9|45
1731099030000|2024-11-08 20:50:30|110023.5|109973.5|110022.6|109972.6|110024.3|109974.3|110020.7|109970.7|41
1731099040000|2024-11-08 20:50:40|110021.9|109971.9|110019.9|109969.9|110022.4|109972.4|110018.5|109968.5|23
1731099050000|2024-11-08 20:50:50|110019.4|109969.4|110018|109968|110020.8|109970.8|110017.6|109967.6|14
1731099060000|2024-11-08 20:51:00|110018.4|109968.4|110017.3|109967.3|110018.5|109968.5|110016.1|109966.1|12
1731099070000|2024-11-08 20:51:10|110016.7|109966.7|110017.2|109967.2|110017.2|109967.2|110016.7|109966.7|5
1731099080000|2024-11-08 20:51:20|110017.6|109967.6|110018.5|109968.5|110018.6|109968.6|110017.6|109967.6|9
1731099090000|2024-11-08 20:51:30|110018.2|109968.2|110016.8|109966.8|110020.3|109970.3|110016.6|109966.6|16
1731099100000|2024-11-08 20:51:40|110016.6|109966.6|110015.7|109965.7|110016.6|109966.6|110015.7|109965.7|9
1731099110000|2024-11-08 20:51:50|110016.3|109966.3|110015.2|109965.2|110016.3|109966.3|110015.2|109965.2|11
1731099120000|2024-11-08 20:52:00|110013.5|109963.5|110013.8|109963.8|110014.5|109964.5|110009.5|109959.5|26
1731099130000|2024-11-08 20:52:10|110014.7|109964.7|110003.4|109953.4|110014.7|109964.7|110003.3|109953.3|28
1731099140000|2024-11-08 20:52:20|110003.3|109953.3|109990|109940|110003.3|109953.3|109987.5|109937.5|30
1731099150000|2024-11-08 20:52:30|109989.5|109939.5|110035.2|109893.9|110042.2|109940.9|109986|109889|53
1731099160000|2024-11-08 20:52:40|110036.2|109895.7|110010.4|109960.4|110038.8|109962.7|109998|109894.8|37
1731099170000|2024-11-08 20:52:50|110011.7|109961.7|110014.7|109964.7|110017.6|109967.6|110011|109961|24
1731099180000|2024-11-08 20:53:00|110014.3|109964.3|110010.6|109960.6|110014.3|109964.3|110010.1|109960.1|19
1731099190000|2024-11-08 20:53:10|110009.5|109959.5|110014.1|109964.1|110014.8|109964.8|110009.5|109959.5|14
1731099200000|2024-11-08 20:53:20|110013.9|109963.9|110012|109962|110013.9|109963.9|110010.2|109960.2|14
1731099210000|2024-11-08 20:53:30|110012.1|109962.1|110012.5|109962.5|110014.2|109964.2|110011.7|109961.7|11
1731099220000|2024-11-08 20:53:40|110011|109961|110009.2|109959.2|110011.1|109961.1|110006.3|109956.3|26
1731099230000|2024-11-08 20:53:50|110008.6|109958.6|110007.3|109957.3|110008.6|109958.6|110003.8|109953.8|19
1731099240000|2024-11-08 20:54:00|110006.2|109956.2|110001.5|109951.5|110009|109959|110001.5|109951.5|23
1731099250000|2024-11-08 20:54:10|110001.8|109951.8|110010.5|109960.5|110012|109962|110001.2|109951.2|59
1731099260000|2024-11-08 20:54:20|110010.9|109960.9|110008.9|109958.9|110014.1|109964.1|110004.2|109954.2|31
1731099270000|2024-11-08 20:54:30|110008.8|109958.8|110002.5|109952.5|110009.3|109959.3|110002.2|109952.2|36
1731099280000|2024-11-08 20:54:40|110004.3|109954.3|110003.8|109953.8|110005.7|109955.7|110000.6|109950.6|31
1731099290000|2024-11-08 20:54:50|110004.3|109954.3|110009.4|109959.4|110009.4|109959.4|110003.9|109953.9|21
1731099300000|2024-11-08 20:55:00|110013.8|109963.8|110013.7|109963.7|110018.6|109968.6|110012.1|109962.1|40
1731099310000|2024-11-08 20:55:10|110012.8|109962.8|110024.8|109974.8|110028.4|109978.4|110012.8|109962.8|21
1731099320000|2024-11-08 20:55:20|110025|109975|110029|109979|110036.5|109986.5|110025|109975|62
1731099330000|2024-11-08 20:55:30|110032.8|109982.8|110031.2|109981.2|110037.7|109987.7|110027.6|109977.6|60
1731099340000|2024-11-08 20:55:40|110034.7|109984.7|110030.1|109980.1|110039.1|109989.1|110026.5|109976.5|64
1731099350000|2024-11-08 20:55:50|110031.9|109981.9|110032.8|109982.8|110036.3|109986.3|110027.2|109977.2|63
1731099360000|2024-11-08 20:56:00|110033|109983|110031.2|109981.2|110035.2|109985.2|110025.3|109975.3|63
1731099370000|2024-11-08 20:56:10|110029.9|109979.9|110035.1|109985.1|110035.2|109985.2|110025.2|109975.2|65
1731099380000|2024-11-08 20:56:20|110026.5|109976.5|110031.9|109981.9|110036.2|109986.2|110023.2|109973.2|66
1731099390000|2024-11-08 20:56:30|110026.2|109976.2|110035.4|109985.4|110036.5|109986.5|110023.9|109973.9|71
1731099400000|2024-11-08 20:56:40|110035.1|109985.1|110090.9|110040.9|110098.2|110048.2|110029|109979|72
1731099410000|2024-11-08 20:56:50|110087.8|110037.8|110085|110035|110117.2|110067.2|110085|110035|72
1731099420000|2024-11-08 20:57:00|110084.1|110034.1|110066.9|110016.9|110084.1|110034.1|110066.3|110016.3|50
1731099430000|2024-11-08 20:57:10|110057.8|110007.8|110040.5|109990.5|110067.8|110017.8|110040|109990|53
1731099440000|2024-11-08 20:57:20|110040.9|109990.9|110043.5|109993.5|110045.5|109995.5|110038.6|109988.6|61
1731099450000|2024-11-08 20:57:30|110045.9|109995.9|110046.7|109996.7|110046.7|109996.7|110044.4|109994.4|10
1731099460000|2024-11-08 20:57:40|110046.9|109996.9|110047.7|109997.7|110047.7|109997.7|110046.3|109996.3|11
1731099470000|2024-11-08 20:57:50|110047.6|109997.6|110046.7|109996.7|110047.6|109997.6|110045.6|109995.6|26
1731099480000|2024-11-08 20:58:00|110045.9|109995.9|110049.9|109999.9|110050.6|110000.6|110037.9|109987.9|24
1731099490000|2024-11-08 20:58:10|110048|109998|110054.2|110004.2|110054.2|110004.2|110046.4|109996.4|12
1731099500000|2024-11-08 20:58:20|110055.9|110005.9|110065.6|110015.6|110065.6|110015.6|110049.5|109999.5|59
1731099510000|2024-11-08 20:58:30|110063.1|110013.1|110068|110018|110071.8|110021.8|110061|110011|50
1731099520000|2024-11-08 20:58:40|110071.8|110021.8|110067.9|110017.9|110071.8|110021.8|110066.3|110016.3|32
1731099530000|2024-11-08 20:58:50|110068.8|110018.8|110065|110015|110068.9|110018.9|110064.7|110014.7|26
1731099540000|2024-11-08 20:59:00|110065.2|110015.2|110066|110016|110066|110016|110063.8|110013.8|12
1731099550000|2024-11-08 20:59:10|110066.9|110016.9|110053.3|110003.3|110076.3|110026.3|110051|110001|37
1731099560000|2024-11-08 20:59:20|110052.5|110002.5|110037|109987|110052.5|110002.5|110036.1|109986.1|25
1731099570000|2024-11-08 20:59:30|110037.7|109987.7|110039.9|109989.9|110044.2|109994.2|110036.2|109986.2|28
1731099580000|2024-11-08 20:59:40|110038.7|109988.7|110045.6|109995.6|110045.6|109995.6|110038.7|109988.7|14
1731099590000|2024-11-08 20:59:50|110045.9|109995.9|110045.2|109995.2|110047.5|109997.5|110043.2|109993.2|23
1731099600000|2024-11-08 21:00:00|110045.7|109995.7|110039.2|109989.2|110045.7|109995.7|110038.6|109988.6|45
1731099610000|2024-11-08 21:00:10|110038.8|109988.8|110038.6|109988.6|110040.5|109990.5|110032.5|109982.5|33
1731099620000|2024-11-08 21:00:20|110039.1|109989.1|110035.4|109985.4|110041.5|109991.5|110035|109985|33
1731099630000|2024-11-08 21:00:30|110036.6|109986.6|110037.6|109987.6|110039.3|109989.3|110036.1|109986.1|12
1731099640000|2024-11-08 21:00:40|110037.5|109987.5|110036.5|109986.5|110040.5|109990.5|110034.9|109984.9|16
1731099650000|2024-11-08 21:00:50|110037.3|109987.3|110036.9|109986.9|110040|109990|110036.5|109986.5|15
1731099660000|2024-11-08 21:01:00|110036.7|109986.7|110037|109987|110042.2|109992.2|110035.7|109985.7|18
1731099670000|2024-11-08 21:01:10|110036.8|109986.8|110036.2|109986.2|110041.4|109991.4|110036.1|109986.1|15
1731099680000|2024-11-08 21:01:20|110036.1|109986.1|110036.7|109986.7|110037.3|109987.3|110035.7|109985.7|8
1731099690000|2024-11-08 21:01:30|110037.2|109987.2|110031.3|109981.3|110045.5|109995.5|110030|109980|33
1731099700000|2024-11-08 21:01:40|110029.9|109979.9|110021.1|109971.1|110033.4|109983.4|110020|109970|32
1731099710000|2024-11-08 21:01:50|110021|109971|110012.7|109962.7|110021|109971|110011.7|109961.7|42
1731099720000|2024-11-08 21:02:00|110014.4|109964.4|110016.2|109966.2|110019.8|109969.8|110012.1|109962.1|61
1731099730000|2024-11-08 21:02:10|110015.3|109965.3|110014.6|109964.6|110018.1|109968.1|110011.9|109961.9|50
1731099740000|2024-11-08 21:02:20|110014.2|109964.2|110029|109979|110029|109979|110014.1|109964.1|59
1731099750000|2024-11-08 21:02:30|110028.6|109978.6|110029.8|109979.8|110031.2|109981.2|110020.2|109970.2|61
1731099760000|2024-11-08 21:02:40|110029.4|109979.4|110029|109979|110032.3|109982.3|110024.7|109974.7|59
1731099770000|2024-11-08 21:02:50|110030.2|109980.2|110027.1|109977.1|110031.9|109981.9|110025.4|109975.4|54
1731099780000|2024-11-08 21:03:00|110026.7|109976.7|110028.5|109978.5|110029.8|109979.8|110022.9|109972.9|63
1731099790000|2024-11-08 21:03:10|110027.8|109977.8|110018.5|109968.5|110029.2|109979.2|110013.4|109963.4|74
1731099800000|2024-11-08 21:03:20|110016.9|109966.9|110016.9|109966.9|110021|109971|110014.6|109964.6|59
1731099810000|2024-11-08 21:03:30|110017.6|109967.6|110015.2|109965.2|110017.6|109967.6|110012.1|109962.1|52
1731099820000|2024-11-08 21:03:40|110015.8|109965.8|110017.7|109967.7|110018.3|109968.3|110013|109963|43
1731099830000|2024-11-08 21:03:50|110016.7|109966.7|110017.1|109967.1|110019.2|109969.2|110012.6|109962.6|29
1731099840000|2024-11-08 21:04:00|110016|109966|110018.6|109968.6|110019.7|109969.7|110015.7|109965.7|22
1731099850000|2024-11-08 21:04:10|110017.5|109967.5|110015.8|109965.8|110017.5|109967.5|110014.8|109964.8|11
1731099860000|2024-11-08 21:04:20|110015.2|109965.2|110012.9|109962.9|110017.1|109967.1|110011.9|109961.9|13
1731099870000|2024-11-08 21:04:30|110013|109963|110011.2|109961.2|110015.7|109965.7|110008.4|109958.4|33
1731099880000|2024-11-08 21:04:40|110011.1|109961.1|110012.9|109962.9|110013.7|109963.7|110011.1|109961.1|19
1731099890000|2024-11-08 21:04:50|110013|109963|110015.3|109965.3|110016.1|109966.1|110011.8|109961.8|15
1731099900000|2024-11-08 21:05:00|110014|109964|110014.8|109964.8|110014.8|109964.8|110013.7|109963.7|4
1731099920000|2024-11-08 21:05:20|110014.7|109964.7|110019.7|109969.7|110023.1|109973.1|110014.7|109964.7|65
1731099930000|2024-11-08 21:05:30|110020.3|109970.3|109992.2|109942.2|110052.8|109970.8|109978.9|109879.1|39
1731099940000|2024-11-08 21:05:40|109990.3|109940.3|109975.9|109925.9|109990.7|109940.7|109975.9|109925.9|45
1731099950000|2024-11-08 21:05:50|109980.8|109930.8|109986.1|109936.1|109993.5|109943.5|109978.1|109928.1|69
1731099960000|2024-11-08 21:06:00|109985.5|109935.5|109999.9|109949.9|109999.9|109949.9|109981.4|109931.4|63
1731099970000|2024-11-08 21:06:10|110000.3|109950.3|110010.4|109960.4|110010.5|109960.5|110000.3|109950.3|52
1731099980000|2024-11-08 21:06:20|110008.3|109958.3|110008.1|109958.1|110009.8|109959.8|110002.2|109952.2|52
1731099990000|2024-11-08 21:06:30|110007.8|109957.8|110007.9|109957.9|110012.9|109962.9|110004.2|109954.2|55
1731100000000|2024-11-08 21:06:40|110008.7|109958.7|110008|109958|110009.4|109959.4|110002.5|109952.5|55
1731100010000|2024-11-08 21:06:50|110004.1|109954.1|110006.8|109956.8|110009.3|109959.3|110001.2|109951.2|64
1731100020000|2024-11-08 21:07:00|110005.6|109955.6|110007.2|109957.2|110009.3|109959.3|110001|109951|67
1731100030000|2024-11-08 21:07:10|110007.9|109957.9|110002.2|109952.2|110008.3|109958.3|110001.3|109951.3|58
1731100040000|2024-11-08 21:07:20|110001.2|109951.2|110002.1|109952.1|110008.5|109958.5|109998.5|109948.5|72
1731100050000|2024-11-08 21:07:30|110003.4|109953.4|110001.3|109951.3|110007|109957|109996.9|109946.9|72
1731100060000|2024-11-08 21:07:40|110005.1|109955.1|110003.5|109953.5|110010|109960|109996.2|109946.2|71
1731100070000|2024-11-08 21:07:50|110003.4|109953.4|110006.5|109956.5|110008.8|109958.8|110002.9|109952.9|23
1731100080000|2024-11-08 21:08:00|110005.3|109955.3|110006.2|109956.2|110011.6|109961.6|110002.9|109952.9|63
1731100090000|2024-11-08 21:08:10|110006.5|109956.5|110004.7|109954.7|110008.9|109958.9|109998.3|109948.3|63
1731100100000|2024-11-08 21:08:20|110002|109952|110000.3|109950.3|110007.3|109957.3|109999.8|109949.8|42
1731100110000|2024-11-08 21:08:30|110001|109951|109999|109949|110001.9|109951.9|109996.1|109946.1|19
1731100120000|2024-11-08 21:08:40|110000.8|109950.8|110002.9|109952.9|110003.6|109953.6|110000.1|109950.1|10
1731100130000|2024-11-08 21:08:50|110005.2|109955.2|110006.6|109956.6|110007.4|109957.4|110000.6|109950.6|26
1731100140000|2024-11-08 21:09:00|110006.5|109956.5|110003.1|109953.1|110006.5|109956.5|110003.1|109953.1|7
1731100150000|2024-11-08 21:09:10|110003|109953|110003.2|109953.2|110003.3|109953.3|110003|109953|4
1731100160000|2024-11-08 21:09:20|110005.6|109955.6|110003.2|109953.2|110005.6|109955.6|110003.2|109953.2|2
1731100170000|2024-11-08 21:09:30|110003.3|109953.3|110003.3|109953.3|110003.3|109953.3|110003.3|109953.3|1
1731100180000|2024-11-08 21:09:40|110003.2|109953.2|110003.6|109953.6|110009.3|109959.3|110002.5|109952.5|27
1731100190000|2024-11-08 21:09:50|110003.4|109953.4|110004.8|109954.8|110004.8|109954.8|110003.4|109953.4|2
1731100200000|2024-11-08 21:10:00|110003.1|109953.1|110010.3|109960.3|110011.6|109961.6|110003.1|109953.1|16
1731100210000|2024-11-08 21:10:10|110010.8|109960.8|110010.3|109960.3|110010.8|109960.8|110004.6|109954.6|51
1731100220000|2024-11-08 21:10:20|110011.3|109961.3|110005.5|109955.5|110011.3|109961.3|110004.1|109954.1|40
1731100230000|2024-11-08 21:10:30|110005|109955|110005.3|109955.3|110005.3|109955.3|110004.8|109954.8|3
1731100250000|2024-11-08 21:10:50|110006.4|109956.4|110007.6|109957.6|110010.3|109960.3|110006.2|109956.2|19
1731100260000|2024-11-08 21:11:00|110008.5|109958.5|110015.4|109965.4|110022.5|109972.5|110008.5|109958.5|73
1731100270000|2024-11-08 21:11:10|110014.9|109964.9|110019.3|109969.3|110020.2|109970.2|110012.1|109962.1|63
1731100280000|2024-11-08 21:11:20|110016.4|109966.4|110021.3|109971.3|110021.3|109971.3|110013.4|109963.4|63
1731100290000|2024-11-08 21:11:30|110019.5|109969.5|110016.8|109966.8|110019.5|109969.5|110014.2|109964.2|49
1731100300000|2024-11-08 21:11:40|110015.6|109965.6|110023.2|109973.2|110024.8|109974.8|110014.3|109964.3|35
1731100310000|2024-11-08 21:11:50|110024.6|109974.6|110022.8|109972.8|110025.3|109975.3|110021.1|109971.1|50
1731100320000|2024-11-08 21:12:00|110021.6|109971.6|110018.9|109968.9|110023.8|109973.8|110018.5|109968.5|41
1731100330000|2024-11-08 21:12:10|110018.3|109968.3|110009.7|109959.7|110024.2|109974.2|110009.2|109959.2|23
1731100340000|2024-11-08 21:12:20|110008.6|109958.6|110007.1|109957.1|110011|109961|110004.9|109954.9|33
1731100350000|2024-11-08 21:12:30|110008.9|109958.9|110008|109958|110009.6|109959.6|110001.3|109951.3|23
1731100360000|2024-11-08 21:12:40|110008.9|109958.9|110008|109958|110012.6|109962.6|110000.8|109950.8|35
1731100370000|2024-11-08 21:12:50|110008.6|109958.6|110007.8|109957.8|110012|109962|110005.7|109955.7|23
1731100380000|2024-11-08 21:13:00|110007.9|109957.9|110008.4|109958.4|110008.4|109958.4|110007.9|109957.9|3
1731100390000|2024-11-08 21:13:10|110009.1|109959.1|110019.7|109969.7|110022.2|109972.2|110009.1|109959.1|31
1731100400000|2024-11-08 21:13:20|110019.5|109969.5|110021.7|109971.7|110023.4|109973.4|110016.8|109966.8|29
1731100410000|2024-11-08 21:13:30|110022.1|109972.1|110019.7|109969.7|110022.9|109972.9|110019.4|109969.4|40
1731100420000|2024-11-08 21:13:40|110018.8|109968.8|110018.4|109968.4|110025.6|109975.6|110016.8|109966.8|55
1731100430000|2024-11-08 21:13:50|110018.3|109968.3|110017.1|109967.1|110019.5|109969.5|110012.2|109962.2|57
1731100440000|2024-11-08 21:14:00|110011.3|109961.3|110011.8|109961.8|110019.2|109969.2|110010.2|109960.2|57
1731100450000|2024-11-08 21:14:10|110010.3|109960.3|110022.9|109972.9|110025|109975|110010.3|109960.3|60
1731100460000|2024-11-08 21:14:20|110024.6|109974.6|110023.4|109973.4|110024.6|109974.6|110019.2|109969.2|66
1731100470000|2024-11-08 21:14:30|110023.7|109973.7|110021.5|109971.5|110025.7|109975.7|110019.3|109969.3|72
1731100480000|2024-11-08 21:14:40|110023.5|109973.5|110024.8|109974.8|110032.8|109982.8|110021.5|109971.5|78
1731100490000|2024-11-08 21:14:50|110025.1|109975.1|110030.3|109980.3|110030.3|109980.3|110015.2|109965.2|62
1731100500000|2024-11-08 21:15:00|110029.9|109979.9|110033.3|109983.3|110037|109987|110025.5|109975.5|71
1731100510000|2024-11-08 21:15:10|110034.8|109984.8|110028.3|109978.3|110040.8|109990.8|110028.3|109978.3|71
1731100520000|2024-11-08 21:15:20|110031.4|109981.4|110033|109983|110036.5|109986.5|110029.1|109979.1|68
1731100530000|2024-11-08 21:15:30|110034|109984|110030|109980|110034.1|109984.1|110026.3|109976.3|31
1731100540000|2024-11-08 21:15:40|110028.3|109978.3|110026.2|109976.2|110034.9|109984.9|110026.2|109976.2|19
1731100550000|2024-11-08 21:15:50|110026.7|109976.7|110026.5|109976.5|110026.7|109976.7|110026.5|109976.5|2
1731100560000|2024-11-08 21:16:00|110024.9|109974.9|110026.4|109976.4|110028.6|109978.6|110024.9|109974.9|10
1731100570000|2024-11-08 21:16:10|110026.2|109976.2|110026.2|109976.2|110026.2|109976.2|110026.2|109976.2|1
1731100580000|2024-11-08 21:16:20|110026.3|109976.3|110026.3|109976.3|110028.2|109978.2|110026|109976|7
1731100590000|2024-11-08 21:16:30|110025.8|109975.8|110016.5|109966.5|110025.8|109975.8|110016|109966|12
1731100600000|2024-11-08 21:16:40|110017.1|109967.1|110018.4|109968.4|110024.3|109974.3|110016.6|109966.6|17
1731100610000|2024-11-08 21:16:50|110018.5|109968.5|110018.6|109968.6|110020.1|109970.1|110017.5|109967.5|10
1731100620000|2024-11-08 21:17:00|110018.7|109968.7|110016.2|109966.2|110022.7|109972.7|110013|109963|15
1731100630000|2024-11-08 21:17:10|110014|109964|110015.7|109965.7|110015.7|109965.7|110012.6|109962.6|6
1731100640000|2024-11-08 21:17:20|110013.6|109963.6|110012.2|109962.2|110013.7|109963.7|110012.2|109962.2|6
1731100650000|2024-11-08 21:17:30|110012|109962|110015.4|109965.4|110019.1|109969.1|110012|109962|15
1731100660000|2024-11-08 21:17:40|110015.5|109965.5|110015.2|109965.2|110015.8|109965.8|110015.1|109965.1|7
1731100670000|2024-11-08 21:17:50|110015.6|109965.6|110023.6|109973.6|110033.2|109983.2|110014.5|109964.5|22
1731100680000|2024-11-08 21:18:00|110023.8|109973.8|110023.8|109973.8|110024|109974|110023.8|109973.8|4
1731100690000|2024-11-08 21:18:10|110024|109974|110023.2|109973.2|110024|109974|110023|109973|4
1731100700000|2024-11-08 21:18:20|110023.1|109973.1|110023.1|109973.1|110023.1|109973.1|110023.1|109973.1|1
1731100710000|2024-11-08 21:18:30|110024.1|109974.1|110024.1|109974.1|110024.1|109974.1|110024|109974|3
1731100720000|2024-11-08 21:18:40|110024.2|109974.2|110019.1|109969.1|110028.7|109978.7|110017|109967|17
1731100740000|2024-11-08 21:19:00|110018.4|109968.4|110015.9|109965.9|110018.4|109968.4|110015.9|109965.9|6
1731100750000|2024-11-08 21:19:10|110016.1|109966.1|110018.2|109968.2|110020.5|109970.5|110015.9|109965.9|11
1731100760000|2024-11-08 21:19:20|110017.9|109967.9|110016.7|109966.7|110022.4|109972.4|110016.7|109966.7|5
1731100770000|2024-11-08 21:19:30|110017|109967|110016.9|109966.9|110017.3|109967.3|110016.4|109966.4|7
1731100780000|2024-11-08 21:19:40|110018.7|109968.7|110014.9|109964.9|110019.5|109969.5|110014.9|109964.9|16
1731100790000|2024-11-08 21:19:50|110015.7|109965.7|110016.2|109966.2|110017.3|109967.3|110015.1|109965.1|11
1731100800000|2024-11-08 21:20:00|110016.5|109966.5|109995.1|109945.1|110017.5|109967.5|109994.6|109944.6|31
1731100810000|2024-11-08 21:20:10|109993|109943|109988.2|109938.2|109993|109943|109986.9|109936.9|31
1731100820000|2024-11-08 21:20:20|109990.2|109940.2|109982.6|109932.6|109991.7|109941.7|109981.8|109931.8|20
1731100830000|2024-11-08 21:20:30|109982.5|109932.5|109980.2|109930.2|109986.9|109936.9|109971.4|109921.4|56
1731100840000|2024-11-08 21:20:40|109979.4|109929.4|109971.2|109921.2|109981|109931|109968.9|109918.9|33
1731100850000|2024-11-08 21:20:50|109971.1|109921.1|109964|109914|109972.1|109922.1|109961.8|109911.8|49
1731100860000|2024-11-08 21:21:00|109964.7|109914.7|109965.9|109915.9|109974.5|109924.5|109952|109902|41
1731100870000|2024-11-08 21:21:10|109966.9|109916.9|109966.1|109916.1|109971.5|109921.5|109964.5|109914.5|58
1731100880000|2024-11-08 21:21:20|109964.7|109914.7|109968.5|109918.5|109973.1|109923.1|109962.2|109912.2|49
1731100890000|2024-11-08 21:21:30|109967.3|109917.3|109970.8|109920.8|109974.3|109924.3|109961.6|109911.6|44
1731100900000|2024-11-08 21:21:40|109971.8|109921.8|109982.3|109932.3|109984.5|109934.5|109966.1|109916.1|31
1731100910000|2024-11-08 21:21:50|109982.7|109932.7|109981.3|109931.3|109987.1|109937.1|109981.3|109931.3|10
1731100920000|2024-11-08 21:22:00|109980.8|109930.8|109983.4|109933.4|109985|109935|109980.8|109930.8|10
1731100930000|2024-11-08 21:22:10|109983.3|109933.3|109985.5|109935.5|109985.5|109935.5|109983.3|109933.3|6
1731100940000|2024-11-08 21:22:20|109983.8|109933.8|109984.3|109934.3|109985.9|109935.9|109982.5|109932.5|9
1731100950000|2024-11-08 21:22:30|109982.6|109932.6|109969.2|109919.2|109987.1|109937.1|109967.2|109917.2|19
1731100960000|2024-11-08 21:22:40|109968.4|109918.4|109969.8|109919.8|109971.6|109921.6|109966.7|109916.7|33
1731100970000|2024-11-08 21:22:50|109969.4|109919.4|109969.2|109919.2|109970|109920|109966.2|109916.2|17
1731100980000|2024-11-08 21:23:00|109969.1|109919.1|109957.5|109907.5|109969.4|109919.4|109957.5|109907.5|36
1731100990000|2024-11-08 21:23:10|109958.5|109908.5|109961.1|109911.1|109961.6|109911.6|109956.9|109906.9|43
1731101000000|2024-11-08 21:23:20|109979.1|109929.1|109965.3|109915.3|109979.1|109929.1|109963.4|109913.4|21
1731101010000|2024-11-08 21:23:30|109965.2|109915.2|109963.3|109913.3|109967|109917|109963.1|109913.1|17
1731101020000|2024-11-08 21:23:40|109965.4|109915.4|109965.4|109915.4|109967|109917|109963.3|109913.3|12
1731101030000|2024-11-08 21:23:50|109967.8|109917.8|109998.9|109948.9|110006.5|109956.5|109967.6|109917.6|38
1731101040000|2024-11-08 21:24:00|109998.4|109948.4|110000.6|109950.6|110003.3|109953.3|109997.4|109947.4|31
1731101050000|2024-11-08 21:24:10|110002.5|109952.5|109996.2|109946.2|110002.5|109952.5|109996.2|109946.2|23
1731101060000|2024-11-08 21:24:20|109995.8|109945.8|109995.6|109945.6|109998.4|109948.4|109994.8|109944.8|29
1731101070000|2024-11-08 21:24:30|109995|109945|109991.6|109941.6|109999.8|109949.8|109991.2|109941.2|53
1731101080000|2024-11-08 21:24:40|109991.3|109941.3|109993.7|109943.7|109995.6|109945.6|109990.3|109940.3|44
1731101090000|2024-11-08 21:24:50|109990.9|109940.9|109992.1|109942.1|109996.4|109946.4|109990.9|109940.9|27
1731101100000|2024-11-08 21:25:00|109994.3|109944.3|109989.4|109939.4|109999|109949|109986.1|109936.1|18
1731101110000|2024-11-08 21:25:10|109989|109939|109993.8|109943.8|109994.4|109944.4|109984.2|109934.2|26
1731101120000|2024-11-08 21:25:20|109993.6|109943.6|109994.1|109944.1|109995.8|109945.8|109987.7|109937.7|18
1731101130000|2024-11-08 21:25:30|109994|109944|109988.9|109938.9|109994|109944|109985.1|109935.1|31
1731101140000|2024-11-08 21:25:40|109988.7|109938.7|109988.5|109938.5|109989.3|109939.3|109985.3|109935.3|18
1731101150000|2024-11-08 21:25:50|109989.7|109939.7|109988.1|109938.1|109990.2|109940.2|109987.9|109937.9|15
1731101160000|2024-11-08 21:26:00|109990|109940|109988.1|109938.1|109991.5|109941.5|109988.1|109938.1|15
1731101170000|2024-11-08 21:26:10|109990|109940|109990.8|109940.8|109991.3|109941.3|109988|109938|10
1731101180000|2024-11-08 21:26:20|109990.1|109940.1|109988.5|109938.5|109990.1|109940.1|109985.6|109935.6|11
1731101200000|2024-11-08 21:26:40|109988.4|109938.4|109987.6|109937.6|109988.4|109938.4|109987.6|109937.6|6
1731101210000|2024-11-08 21:26:50|109987.4|109937.4|109987.7|109937.7|109988.6|109938.6|109981.8|109931.8|29
1731101220000|2024-11-08 21:27:00|109987.5|109937.5|109987.5|109937.5|109988.3|109938.3|109983|109933|24
1731101230000|2024-11-08 21:27:10|109986.6|109936.6|109984.3|109934.3|109990.3|109940.3|109983.7|109933.7|9
1731101240000|2024-11-08 21:27:20|109984.2|109934.2|109983.7|109933.7|109984.4|109934.4|109982.7|109932.7|9
1731101250000|2024-11-08 21:27:30|109983.6|109933.6|109973.9|109923.9|109988.4|109938.4|109973.9|109923.9|29
1731101260000|2024-11-08 21:27:40|109971.7|109921.7|109968.1|109918.1|109971.7|109921.7|109966.9|109916.9|13
1731101270000|2024-11-08 21:27:50|109968.3|109918.3|109974.2|109924.2|109976.3|109926.3|109967.6|109917.6|19
1731101280000|2024-11-08 21:28:00|109972.1|109922.1|109972.2|109922.2|109972.8|109922.8|109972.1|109922.1|5
1731101290000|2024-11-08 21:28:10|109972.3|109922.3|109974.2|109924.2|109976.5|109926.5|109972.1|109922.1|10
1731101300000|2024-11-08 21:28:20|109976.7|109926.7|109975.5|109925.5|109977.4|109927.4|109975.3|109925.3|10
1731101310000|2024-11-08 21:28:30|109977.5|109927.5|109977.1|109927.1|109982.2|109932.2|109975.5|109925.5|17
1731101320000|2024-11-08 21:28:40|109979|109929|109978.5|109928.5|109979.8|109929.8|109978.2|109928.2|7
1731101330000|2024-11-08 21:28:50|109978.4|109928.4|109978.4|109928.4|109978.5|109928.5|109978.4|109928.4|3
1731101340000|2024-11-08 21:29:00|109978.5|109928.5|109973|109923|109978.5|109928.5|109970.8|109920.8|15
1731101350000|2024-11-08 21:29:10|109972.6|109922.6|109968.3|109918.3|109972.6|109922.6|109962.1|109912.1|31
1731101360000|2024-11-08 21:29:20|109968.1|109918.1|109966.3|109916.3|109969|109919|109966.1|109916.1|13
1731101370000|2024-11-08 21:29:30|109966.7|109916.7|109974.8|109924.8|109977.6|109927.6|109966.7|109916.7|34
1731101380000|2024-11-08 21:29:40|109974.5|109924.5|109972.2|109922.2|109978.8|109928.8|109971.8|109921.8|20
1731101390000|2024-11-08 21:29:50|109971.9|109921.9|109971.4|109921.4|109973.6|109923.6|109968.4|109918.4|16
1731101400000|2024-11-08 21:30:00|109971.7|109921.7|109998.2|109948.2|109998.6|109948.6|109971.7|109921.7|24
1731101410000|2024-11-08 21:30:10|109998.1|109948.1|109990.4|109940.4|109998.1|109948.1|109990.4|109940.4|9
1731101420000|2024-11-08 21:30:20|109992.2|109942.2|109993.6|109943.6|109996.8|109946.8|109992.2|109942.2|11
1731101430000|2024-11-08 21:30:30|109993.5|109943.5|109993.6|109943.6|109993.6|109943.6|109993.5|109943.5|2
1731101440000|2024-11-08 21:30:40|109993.7|109943.7|109995|109945|109998.6|109948.6|109992.7|109942.7|10
1731101450000|2024-11-08 21:30:50|109995.1|109945.1|109992|109942|109995.5|109945.5|109988.9|109938.9|6
1731101460000|2024-11-08 21:31:00|109991.7|109941.7|109990.1|109940.1|109991.7|109941.7|109988.1|109938.1|9
1731101470000|2024-11-08 21:31:10|109990|109940|109990.4|109940.4|109990.4|109940.4|109990|109940|2
1731101480000|2024-11-08 21:31:20|109991.3|109941.3|109981|109931|109991.3|109941.3|109981|109931|12
1731101490000|2024-11-08 21:31:30|109979|109929|109982|109932|109982.1|109932.1|109978.6|109928.6|7
1731101500000|2024-11-08 21:31:40|109981.9|109931.9|109978.4|109928.4|109981.9|109931.9|109977|109927|8
1731101510000|2024-11-08 21:31:50|109978.3|109928.3|109976.2|109926.2|109978.3|109928.3|109976.2|109926.2|4
1731101520000|2024-11-08 21:32:00|109979.1|109929.1|109975.1|109925.1|109979.3|109929.3|109973.3|109923.3|11
1731101530000|2024-11-08 21:32:10|109973|109923|109971.6|109921.6|109973.3|109923.3|109971|109921|9
1731101540000|2024-11-08 21:32:20|109971.5|109921.5|109971.4|109921.4|109971.7|109921.7|109971.3|109921.3|7
1731101550000|2024-11-08 21:32:30|109971.7|109921.7|109971.2|109921.2|109974.4|109924.4|109970.2|109920.2|9
1731101560000|2024-11-08 21:32:40|109970.8|109920.8|109972.7|109922.7|109973.4|109923.4|109970.8|109920.8|6
1731101570000|2024-11-08 21:32:50|109972.5|109922.5|109976.1|109926.1|109977.4|109927.4|109972.5|109922.5|10
1731101580000|2024-11-08 21:33:00|109973.5|109923.5|109974.8|109924.8|109974.8|109924.8|109973.5|109923.5|5
1731101590000|2024-11-08 21:33:10|109974.9|109924.9|109978.6|109928.6|109978.7|109928.7|109974.8|109924.8|10
1731101600000|2024-11-08 21:33:20|109979.1|109929.1|109979.1|109929.1|109979.2|109929.2|109978.4|109928.4|5
1731101610000|2024-11-08 21:33:30|109979|109929|109981.7|109931.7|109981.8|109931.8|109978.3|109928.3|9
1731101620000|2024-11-08 21:33:40|109982.1|109932.1|109982.4|109932.4|109982.5|109932.5|109982.1|109932.1|5
1731101630000|2024-11-08 21:33:50|109982.5|109932.5|109982.5|109932.5|109982.6|109932.6|109982.2|109932.2|6
1731101640000|2024-11-08 21:34:00|109979.9|109929.9|109979.9|109929.9|109979.9|109929.9|109979.9|109929.9|1
1731101650000|2024-11-08 21:34:10|109982.5|109932.5|109982.5|109932.5|109982.6|109932.6|109982.4|109932.4|4
1731101660000|2024-11-08 21:34:20|109982.4|109932.4|109982.5|109932.5|109982.5|109932.5|109982.4|109932.4|2
1731101670000|2024-11-08 21:34:30|109982.3|109932.3|109982|109932|109982.3|109932.3|109982|109932|3
1731101680000|2024-11-08 21:34:40|109982.3|109932.3|109982.8|109932.8|109982.8|109932.8|109979.8|109929.8|5
1731101690000|2024-11-08 21:34:50|109982.6|109932.6|109978|109928|109983|109933|109978|109928|9
1731101700000|2024-11-08 21:35:00|109979.2|109929.2|109978.5|109928.5|109979.2|109929.2|109978.5|109928.5|4
1731101710000|2024-11-08 21:35:10|109978.4|109928.4|109978.5|109928.5|109978.5|109928.5|109978.4|109928.4|2
1731101720000|2024-11-08 21:35:20|109978.6|109928.6|109983.6|109933.6|109983.6|109933.6|109978.6|109928.6|4
1731101730000|2024-11-08 21:35:30|109984.3|109934.3|109978.7|109928.7|109984.7|109934.7|109977.2|109927.2|9
1731101750000|2024-11-08 21:35:50|109978.8|109928.8|109978.8|109928.8|109978.8|109928.8|109978.7|109928.7|5
1731101760000|2024-11-08 21:36:00|109978.4|109928.4|109978.4|109928.4|109978.4|109928.4|109978.4|109928.4|1
1731101770000|2024-11-08 21:36:10|109978.3|109928.3|109978.4|109928.4|109978.4|109928.4|109978.3|109928.3|2
1731101780000|2024-11-08 21:36:20|109977.1|109927.1|109979.8|109929.8|109979.8|109929.8|109977.1|109927.1|3
1731101800000|2024-11-08 21:36:40|109979.9|109929.9|109979.9|109929.9|109979.9|109929.9|109979.9|109929.9|1
1731101810000|2024-11-08 21:36:50|109978.2|109928.2|109979.8|109929.8|109979.9|109929.9|109978.2|109928.2|3
1731101830000|2024-11-08 21:37:10|109979.9|109929.9|109979|109929|109979.9|109929.9|109979|109929|4
1731101840000|2024-11-08 21:37:20|109979.2|109929.2|109979.4|109929.4|109979.6|109929.6|109979.2|109929.2|4
1731101850000|2024-11-08 21:37:30|109979.5|109929.5|109979.9|109929.9|109980.7|109930.7|109979.5|109929.5|3
1731101860000|2024-11-08 21:37:40|109980.8|109930.8|109981.5|109931.5|109983|109933|109980.2|109930.2|12
1731101870000|2024-11-08 21:37:50|109981.7|109931.7|109981.7|109931.7|109981.7|109931.7|109981.7|109931.7|1
1731101890000|2024-11-08 21:38:10|109981.3|109931.3|109979.9|109929.9|109981.3|109931.3|109979.9|109929.9|2
1731101900000|2024-11-08 21:38:20|109979.8|109929.8|109979.7|109929.7|109979.8|109929.8|109979.6|109929.6|3
1731101910000|2024-11-08 21:38:30|109979.6|109929.6|109978.9|109928.9|109979.6|109929.6|109978.9|109928.9|2
1731101920000|2024-11-08 21:38:40|109979|109929|109979.7|109929.7|109979.7|109929.7|109979|109929|4
1731101930000|2024-11-08 21:38:50|109979.5|109929.5|109983.7|109933.7|109986.1|109936.1|109979.5|109929.5|10
1731101940000|2024-11-08 21:39:00|109984|109934|109985|109935|109986.7|109936.7|109984|109934|7
1731101950000|2024-11-08 21:39:10|109985.6|109935.6|109999.8|109949.8|109999.8|109949.8|109985.6|109935.6|11
1731101960000|2024-11-08 21:39:20|109999.7|109949.7|109999.9|109949.9|109999.9|109949.9|109999.7|109949.7|3
1731101970000|2024-11-08 21:39:30|110000.1|109950.1|110000.4|109950.4|110000.4|109950.4|109994.6|109944.6|4
1731101980000|2024-11-08 21:39:40|109999.7|109949.7|109999.2|109949.2|109999.7|109949.7|109998.8|109948.8|5
1731101990000|2024-11-08 21:39:50|109999.1|109949.1|110058.4|109892.2|110061.6|109950.7|109993|109882.3|15
1731102000000|2024-11-08 21:40:00|110057.8|109891.9|110050.3|109884.8|110064.1|109948.8|109997.4|109870.2|25
1731102010000|2024-11-08 21:40:10|110050.7|109885.2|110056.1|109884.9|110057.1|109885.8|110050.7|109884.2|7
1731102020000|2024-11-08 21:40:20|110062.7|109883.5|110056.6|109887.4|110062.9|109892.1|110056.4|109881.5|12
1731102030000|2024-11-08 21:40:30|110057|109887.5|110000.2|109950.2|110059.5|109950.2|110000.2|109876.9|14
1731102040000|2024-11-08 21:40:40|110001.3|109951.3|110060.1|109892.6|110063.2|109951.8|110001.3|109890.3|12
1731102050000|2024-11-08 21:40:50|110059.9|109892.8|110059.9|109891.3|110059.9|109892.8|110059.9|109891.3|2
1731102060000|2024-11-08 21:41:00|110056.6|109889.6|110077.3|109910.5|110079|109910.5|110056.6|109889.4|9
1731102070000|2024-11-08 21:41:10|110077.2|109910.6|110078.2|109908.7|110082|109910.8|110077.1|109907|7
1731102080000|2024-11-08 21:41:20|110078.1|109908.8|110078.4|109907.9|110078.8|109908.8|110078.1|109907.7|7
1731102090000|2024-11-08 21:41:30|110078|109908.2|110077.6|109909.1|110078.3|109909.1|110077.6|109908.2|6
1731102100000|2024-11-08 21:41:40|110077.5|109909.2|110077.6|109909.1|110077.6|109909.2|110077.5|109909.1|3
1731102110000|2024-11-08 21:41:50|110077.4|109909.3|110081.8|109913.5|110083.8|109913.5|110075.6|109906.8|13
1731102120000|2024-11-08 21:42:00|110081.6|109914|110079.7|109913.6|110081.6|109914|110079.7|109913.6|4
1731102130000|2024-11-08 21:42:10|110079.5|109913.8|110079.3|109912.7|110079.6|109913.8|110079.3|109912.7|6
1731102140000|2024-11-08 21:42:20|110079.4|109912.6|110079.2|109913.4|110079.4|109913.4|110077.8|109912.5|8
1731102150000|2024-11-08 21:42:30|110079.3|109911.8|110070.1|109904|110084.5|109970.9|110015.4|109903.6|21
1731102160000|2024-11-08 21:42:40|110069.8|109904.4|110013.2|109963.2|110069.8|109963.3|110012.9|109902.1|7
1731102170000|2024-11-08 21:42:50|110067.9|109903.8|110013.3|109963.3|110067.9|109963.3|110013.2|109903.8|4
1731102180000|2024-11-08 21:43:00|110013.2|109963.2|110068|109902.4|110068.1|109963.2|110013.2|109902.1|7
1731102190000|2024-11-08 21:43:10|110068.2|109901.8|110060.7|109891.8|110068.2|109962.1|110009.5|109889.7|16
1731102200000|2024-11-08 21:43:20|110061|109893.1|110058.9|109893.2|110061|109893.2|110058.9|109891.7|8
1731102210000|2024-11-08 21:43:30|110060|109893.1|110059.8|109892.8|110060.1|109893.1|110059.8|109892.8|4
1731102220000|2024-11-08 21:43:40|110060.3|109893.2|110000.1|109950.1|110068.7|109950.4|109999.8|109887.9|14
1731102230000|2024-11-08 21:43:50|110059.8|109891.1|110056.6|109891.2|110059.8|109891.2|110056.5|109890.7|6
1731102240000|2024-11-08 21:44:00|110056.4|109891.4|110000.2|109950.2|110056.4|109950.3|110000.2|109891.4|5
1731102250000|2024-11-08 21:44:10|110000.3|109950.3|110056.1|109890.5|110060.1|109950.4|110000|109890.5|9
1731102260000|2024-11-08 21:44:20|110060.6|109890.3|110058.2|109892.7|110060.6|109893.5|110058.2|109890.3|9
1731102270000|2024-11-08 21:44:30|110057.8|109892.4|110064.1|109887.2|110066.5|109951.3|110001.3|109884.7|17
1731102280000|2024-11-08 21:44:40|110063.1|109889.5|110061.6|109890.9|110076.5|109892.4|110061.1|109878.9|17
1731102290000|2024-11-08 21:44:50|110062.8|109884.2|110067.2|109897.6|110069.9|109899.8|110058.9|109884.2|17
1731102300000|2024-11-08 21:45:00|110070.7|109901.6|110074.4|109889.4|110084.3|109901.6|110062.8|109877.5|30
1731102310000|2024-11-08 21:45:10|110074.6|109883.7|110083.7|109892.2|110089|109910.7|110074.6|109883.6|24
1731102320000|2024-11-08 21:45:20|110083.4|109892.1|110080.2|109901.9|110084.9|109905.7|110080.2|109892.1|11
1731102330000|2024-11-08 21:45:30|110080|109902.1|110086.8|109890.8|110092.6|109902.1|110080|109889.9|12
1731102340000|2024-11-08 21:45:40|110088.6|109890.4|110087.9|109894.2|110091|109894.2|110085|109884.8|21
1731102350000|2024-11-08 21:45:50|110088.2|109894.1|110084.5|109905.6|110096.9|109909.6|110084.5|109892.3|18
1731102360000|2024-11-08 21:46:00|110084.3|109905.8|110089.2|109919|110091.6|109919|110084.3|109895.6|18
1731102370000|2024-11-08 21:46:10|110089.1|109919.2|110092.6|109912.5|110107.9|109920.5|110086.8|109905.9|32
1731102380000|2024-11-08 21:46:20|110089.8|109905.9|110091.5|109909.4|110095.2|109920.2|110082.5|109901.3|43
1731102390000|2024-11-08 21:46:30|110091.4|109909.6|110092.6|109924|110097.9|109924|110091.2|109905.7|18
1731102400000|2024-11-08 21:46:40|110090.3|109923.9|110087.8|109925.2|110096.7|109927.6|110087.8|109919.3|23
1731102410000|2024-11-08 21:46:50|110034.7|109984.7|110105.5|109931|110107.8|109992.7|110034.7|109920.6|22
1731102420000|2024-11-08 21:47:00|110105.7|109931.7|110109.4|109934.8|110109.4|109937.2|110101.5|109926.4|19
1731102430000|2024-11-08 21:47:10|110102.3|109934.4|110100.2|109933.4|110113.3|109935.7|110099.9|109932.4|23
1731102440000|2024-11-08 21:47:20|110099.7|109932.9|110089.6|109923.9|110101.9|109991.9|110035.8|109911.7|28
1731102450000|2024-11-08 21:47:30|110088.3|109923.3|110094.6|109925.5|110100.6|109987|110032.5|109908.2|31
1731102460000|2024-11-08 21:47:40|110094.5|109925.6|110094.5|109927|110098.9|109988.5|110033.1|109921.7|40
1731102470000|2024-11-08 21:47:50|110094.2|109923|110098.6|109923.5|110101.4|109987.6|110036.4|109918|31
1731102480000|2024-11-08 21:48:00|110098.2|109924.7|110105.2|109926|110109.5|109930.6|110092.7|109912.5|34
1731102490000|2024-11-08 21:48:10|110107|109929.4|110102.1|109925.2|110107|109936.4|110101.5|109922.1|22
1731102500000|2024-11-08 21:48:20|110101.9|109925.4|110107.1|109937.7|110107.1|109937.7|110101.9|109924.5|23
1731102510000|2024-11-08 21:48:30|110107|109937.8|110110.5|109927.8|110112.8|109938|110106.3|109927.8|13
1731102520000|2024-11-08 21:48:40|110110.3|109928|110109.8|109928.1|110112.9|109935.3|110108.8|109927.1|17
1731102530000|2024-11-08 21:48:50|110113|109930.8|110119.8|109937.6|110136|109939.2|110109.8|109909.8|34
1731102540000|2024-11-08 21:49:00|110121.8|109934.5|110112.6|109931.3|110127.8|109939.4|110107.8|109905.9|27
1731102550000|2024-11-08 21:49:10|110112.5|109925.8|110100.1|109922|110112.5|109928.7|110100.1|109922|14
1731102560000|2024-11-08 21:49:20|110100.4|109922.4|110102.5|109927.2|110104.6|109927.5|110100.4|109920.9|16
1731102570000|2024-11-08 21:49:30|110102.4|109923.1|110107.6|109929.8|110114|109933.5|110101|109923.1|15
1731102580000|2024-11-08 21:49:40|110107.8|109936.9|110106.8|109936.7|110107.8|109937.1|110106.8|109936.5|7
1731102590000|2024-11-08 21:49:50|110106.5|109936.3|110107.3|109929.6|110114.3|109939.2|110105|109929.6|14
1731102600000|2024-11-08 21:50:00|110107.9|109928.6|110110.3|109943|110117.7|109943.6|110107.9|109917.9|16
1731102610000|2024-11-08 21:50:10|110111.2|109943.1|110114.9|109947.7|110114.9|109947.8|110110.7|109943.1|11
1731102620000|2024-11-08 21:50:20|110115|109947.6|110115.9|109948.6|110115.9|109948.6|110113.7|109946.6|10
1731102630000|2024-11-08 21:50:30|110116.3|109948.4|110115.9|109949.6|110117|109950.8|110115.9|109948.4|11
1731102640000|2024-11-08 21:50:40|110114.3|109947.9|110115.3|109951.8|110119.1|110008.2|110057.9|109943.5|23
1731102650000|2024-11-08 21:50:50|110116.4|109951.6|110058.2|110008.2|110116.4|110008.4|110056.8|109951|14
1731102660000|2024-11-08 21:51:00|110115.6|109944.1|110115.1|109949.4|110125.9|109955.5|110114|109942.7|11
1731102670000|2024-11-08 21:51:10|110115.4|109949.2|110112.1|109945.7|110124.9|109949.2|110112.1|109942.9|9
1731102680000|2024-11-08 21:51:20|110112|109945.8|110112|109945.8|110112|109945.8|110112|109945.8|1
1731102690000|2024-11-08 21:51:30|110111.3|109945.6|110118.9|109942.7|110125.6|110008.1|110057.3|109940.9|18
1731102700000|2024-11-08 21:51:40|110113.9|109944.2|110110.3|109934.2|110113.9|109944.2|110104.2|109934.2|17
1731102710000|2024-11-08 21:51:50|110110.8|109935|110121|109934.3|110121.6|109937|110110.8|109934.3|21
1731102720000|2024-11-08 21:52:00|110121.5|109934.4|110139.6|109920.4|110139.6|109942.6|110116.9|109917.5|12
1731102730000|2024-11-08 21:52:10|110139.7|109920.6|110143.1|109917.1|110147.5|109920.9|110139.4|109917.1|10
1731102740000|2024-11-08 21:52:20|110143|109917.4|110154.1|109892.6|110188.6|109925.5|110142.1|109884.7|24
1731102750000|2024-11-08 21:52:30|110152.3|109904.9|110143.6|109921.8|110152.3|109921.8|110140.3|109900.8|22
1731102760000|2024-11-08 21:52:40|110143.5|109918.4|110146.2|109921.2|110153.5|109928.6|110142.9|109909.5|21
1731102770000|2024-11-08 21:52:50|110146.3|109918.8|110190.4|109855.4|110200.6|109921.4|110144.7|109848.8|23
1731102780000|2024-11-08 21:53:00|110192.8|109857.8|110182.3|109847.3|110192.8|109857.8|110172.7|109837.7|35
1731102790000|2024-11-08 21:53:10|110182.2|109847.2|110177.4|109842.4|110185.3|109850.3|110174.7|109839.7|19
1731102800000|2024-11-08 21:53:20|110177.7|109842.7|110178.5|109843.5|110184.5|109849.5|110177.7|109842.7|12
1731102810000|2024-11-08 21:53:30|110177.8|109842.8|110170.3|109835.3|110178.5|109843.5|110169.7|109834.7|8
1731102820000|2024-11-08 21:53:40|110170.9|109835.9|110190.6|109855.6|110190.6|109855.6|110169.2|109834.2|18
1731102830000|2024-11-08 21:53:50|110183.6|109848.6|110181.6|109846.6|110184.6|109849.6|110178.5|109843.5|30
1731102840000|2024-11-08 21:54:00|110180.6|109845.6|110176.7|109841.7|110180.6|109845.6|110170.9|109835.9|17
1731102850000|2024-11-08 21:54:10|110174.6|109839.6|110184.6|109849.6|110185.1|109850.1|110174.4|109839.4|12
1731102860000|2024-11-08 21:54:20|110186.5|109851.5|110194.9|109859.9|110197|109862|110176.6|109841.6|25
1731102870000|2024-11-08 21:54:30|110193.8|109858.8|110196.3|109861.3|110199.4|109864.4|110193.8|109858.8|16
1731102880000|2024-11-08 21:54:40|110195.8|109860.8|110196.1|109861.1|110196.2|109861.2|110195.8|109860.8|4
1731102890000|2024-11-08 21:54:50|110195.9|109860.9|110189.9|109854.9|110200.5|109865.5|110182.8|109847.8|39
1731102900000|2024-11-08 21:55:00|110187|109852|110184.1|109849.1|110211.6|109876.6|110150|109815|35
1731102910000|2024-11-08 21:55:10|110184.7|109849.7|110184.9|109849.9|110211.7|109876.7|110172|109837|35
1731102920000|2024-11-08 21:55:20|110175|109840|110176.6|109841.6|110195.1|109860.1|110172|109837|35
1731102930000|2024-11-08 21:55:30|110210.4|109875.4|110178.4|109843.4|110210.4|109875.4|110145.7|109810.7|28
1731102940000|2024-11-08 21:55:40|110169.4|109834.4|110170.8|109835.8|110176.4|109841.4|110137.1|109802.1|29
1731102950000|2024-11-08 21:55:50|110165.4|109830.4|110167.3|109832.3|110186.9|109851.9|110158.3|109823.3|27
1731102960000|2024-11-08 21:56:00|110167|109832|110180.6|109845.6|110183.1|109848.1|110137.4|109802.4|37
1731102970000|2024-11-08 21:56:10|110177.1|109842.1|110172.2|109837.2|110190.9|109855.9|110139.5|109804.5|23
1731102980000|2024-11-08 21:56:20|110170.7|109835.7|110169.4|109834.4|110184.3|109849.3|110146.1|109811.1|32
1731102990000|2024-11-08 21:56:30|110170.7|109835.7|110173.3|109838.3|110204.8|109869.8|110154.4|109819.4|27
1731103000000|2024-11-08 21:56:40|110156.4|109821.4|110201.9|109866.9|110205.1|109870.1|110156.4|109821.4|14
1731103010000|2024-11-08 21:56:50|110192.7|109857.7|110174.4|109839.4|110192.7|109857.7|110156.1|109821.1|17
1731103020000|2024-11-08 21:57:00|110173|109838|110174.3|109839.3|110202.9|109867.9|110161.5|109826.5|26
1731103030000|2024-11-08 21:57:10|110174|109839|110171.4|109836.4|110189.3|109854.3|110170.5|109835.5|25
1731103040000|2024-11-08 21:57:20|110169.6|109834.6|110181.1|109846.1|110209.5|109874.5|110164.8|109829.8|24
1731103050000|2024-11-08 21:57:30|110173.3|109838.3|110179.6|109844.6|110181.7|109846.7|110165.2|109830.2|9
1731103060000|2024-11-08 21:57:40|110191.9|109856.9|110180.7|109845.7|110191.9|109856.9|110168.9|109833.9|19
1731103070000|2024-11-08 21:57:50|110178.7|109843.7|110178.3|109843.3|110185.5|109850.5|110176.2|109841.2|26
1731103080000|2024-11-08 21:58:00|110174.4|109839.4|110165.6|109830.6|110189|109854|110165.6|109830.6|25
1731103090000|2024-11-08 21:58:10|110166.4|109831.4|110168.4|109833.4|110179.2|109844.2|110164.2|109829.2|19
1731103100000|2024-11-08 21:58:20|110168|109833|110178.3|109843.3|110183.8|109848.8|110168|109833|19
1731103110000|2024-11-08 21:58:30|110171.3|109836.3|110172.5|109837.5|110197|109862|110170.9|109835.9|13
1731103120000|2024-11-08 21:58:40|110195.1|109860.1|110195.3|109860.3|110195.5|109860.5|110195|109860|6
1731103130000|2024-11-08 21:58:50|110196.4|109861.4|110172.4|109837.4|110204.2|109869.2|110166.1|109831.1|12
1731272400000|2024-11-10 21:00:00|110213|109858|110213|109858|110213|109858|110213|109858|1
1731276340000|2024-11-10 22:05:40|110203|109868|110203|109868|110203|109868|110203|109868|1
1731278640000|2024-11-10 22:44:00|110284.6|110084.6|110284.6|110084.6|110284.6|110084.6|110284.6|110084.6|1
1731278700000|2024-11-10 22:45:00|110299.5|110099.5|110299.5|110099.5|110299.5|110099.5|110299.5|110099.5|1
1731278740000|2024-11-10 22:45:40|110302.5|110102.5|110302.5|110102.5|110302.5|110102.5|110302.5|110102.5|1
1731278790000|2024-11-10 22:46:30|110310.8|110110.8|110310.8|110110.8|110310.8|110110.8|110310.8|110110.8|1
1731278840000|2024-11-10 22:47:20|110314.3|110114.3|110314.3|110114.3|110314.3|110114.3|110314.3|110114.3|1
1731278850000|2024-11-10 22:47:30|110328.8|110128.8|110328.8|110128.8|110328.8|110128.8|110328.8|110128.8|1
1731278970000|2024-11-10 22:49:30|110338.5|110138.5|110338.5|110138.5|110338.5|110138.5|110338.5|110138.5|1
1731279000000|2024-11-10 22:50:00|110323.1|110123.1|110323.1|110123.1|110323.1|110123.1|110323.1|110123.1|1
1731279060000|2024-11-10 22:51:00|110310.8|110110.8|110310.8|110110.8|110310.8|110110.8|110310.8|110110.8|1
1731279110000|2024-11-10 22:51:50|110310.3|110110.3|110310.3|110110.3|110310.3|110110.3|110310.3|110110.3|1
1731279170000|2024-11-10 22:52:50|110297.5|110097.5|110297.5|110097.5|110297.5|110097.5|110297.5|110097.5|1
1731279220000|2024-11-10 22:53:40|110297.9|110097.9|110297.9|110097.9|110297.9|110097.9|110297.9|110097.9|1
1731279250000|2024-11-10 22:54:10|110293.4|110093.4|110293.4|110093.4|110293.4|110093.4|110293.4|110093.4|1
1731279260000|2024-11-10 22:54:20|110285.6|110085.6|110285.6|110085.6|110285.6|110085.6|110285.6|110085.6|1
1731279270000|2024-11-10 22:54:30|110286.6|110086.6|110286.6|110086.6|110286.6|110086.6|110286.6|110086.6|1
1731279280000|2024-11-10 22:54:40|110284.2|110084.2|110284.2|110084.2|110284.2|110084.2|110284.2|110084.2|1
1731279330000|2024-11-10 22:55:30|110307.1|110107.1|110307.1|110107.1|110307.1|110107.1|110307.1|110107.1|1
1731279440000|2024-11-10 22:57:20|110317.8|110117.8|110317.8|110117.8|110317.8|110117.8|110317.8|110117.8|1
1731279450000|2024-11-10 22:57:30|110348.2|110148.2|110348.2|110148.2|110348.2|110148.2|110348.2|110148.2|1
1731279460000|2024-11-10 22:57:40|110314.4|110114.4|110314.4|110114.4|110314.4|110114.4|110314.4|110114.4|1
1731279640000|2024-11-10 23:00:40|110197.4|109997.4|110181.9|109981.9|110200.4|110000.4|110181.1|109981.1|7
1731279650000|2024-11-10 23:00:50|110198.7|109998.7|110199.2|109999.2|110199.8|109999.8|110196.7|109996.7|10
1731279660000|2024-11-10 23:01:00|110199|109999|110118.3|109918.3|110219.9|110019.9|110117.4|109917.4|27
1731279670000|2024-11-10 23:01:10|110166.4|109966.4|110149.8|109949.8|110175.1|109975.1|110142.3|109942.3|19
1731279680000|2024-11-10 23:01:20|110149.7|109949.7|110171.4|109971.4|110175.6|109975.6|110146.6|109946.6|8
1731279690000|2024-11-10 23:01:30|110172|109972|110149.6|109949.6|110178|109978|110136.8|109936.8|17
1731279700000|2024-11-10 23:01:40|110151|109951|110217.2|110017.2|110246.9|110046.9|110151|109951|19
1731279710000|2024-11-10 23:01:50|110225|110025|110167|110025.1|110225|110041.7|110109.6|109909.6|30
1731279720000|2024-11-10 23:02:00|110202.6|110002.6|110212.1|110012.1|110212.1|110012.1|110202.6|110002.6|13
1731279730000|2024-11-10 23:02:10|110210.8|110010.8|110185.3|109985.3|110236.9|110036.9|110185.2|109985.2|8
1731279740000|2024-11-10 23:02:20|110185.5|109985.5|110218|110018|110218|110018|110147.8|109947.8|19
1731279750000|2024-11-10 23:02:30|110217.3|110017.3|110165.9|109965.9|110251.1|110051.1|110165.5|109965.5|14
1731279760000|2024-11-10 23:02:40|110165.6|109965.6|110158.5|110013|110223|110023|110118.9|109918.9|17
1731279770000|2024-11-10 23:02:50|110143.3|109943.3|110136.8|109936.8|110143.6|109943.6|110130.1|109930.1|4
1731279780000|2024-11-10 23:03:00|110136.5|109936.5|110159.4|109968.8|110159.4|109968.8|110130.2|109930.2|4
1731279790000|2024-11-10 23:03:10|110128.5|109928.5|110172.5|109972.5|110173.4|109978.1|110128.5|109928.5|6
1731279800000|2024-11-10 23:03:20|110172.2|109972.2|110131.6|109931.6|110172.3|109972.3|110131.6|109931.6|6
1731279810000|2024-11-10 23:03:30|110136|109936|110178.3|109978.3|110227.2|110027.2|110136|109936|14
1731279820000|2024-11-10 23:03:40|110204.9|110004.9|110177.4|109977.4|110259.4|110059.4|110171.2|109977.4|10
1731279830000|2024-11-10 23:03:50|110187.2|109987.2|110155.4|109955.4|110218.1|110018.1|110110.5|109910.5|14
1731279840000|2024-11-10 23:04:00|110137.6|109937.6|110137.6|109937.6|110137.6|109937.6|110137.6|109937.6|1
1731279860000|2024-11-10 23:04:20|110156.9|109963.9|110136.1|109936.1|110156.9|109963.9|110135.2|109935.2|15
1731279880000|2024-11-10 23:04:40|110156.9|109963|110205.5|110005.5|110205.5|110005.5|110132.2|109932.2|11
1731279890000|2024-11-10 23:04:50|110195.9|109995.9|110132.8|109932.8|110195.9|110003.1|110102|109902|26
1731279900000|2024-11-10 23:05:00|110132.5|109932.5|110135.9|109935.9|110219.7|110019.7|110130.9|109930.9|16
1731279910000|2024-11-10 23:05:10|110135.6|109935.6|110180.3|109980.3|110187.9|109987.9|110130.1|109930.1|24
1731279920000|2024-11-10 23:05:20|110181.9|109981.9|110179|109979|110201.8|110001.8|110109.8|109909.8|27
1731279930000|2024-11-10 23:05:30|110189.2|109989.2|110214.7|110014.7|110214.7|110032.1|110135.8|109935.8|10
1731279940000|2024-11-10 23:05:40|110216.2|110016.2|110225.9|110025.9|110265.4|110065.4|110206.5|110006.5|35
1731279950000|2024-11-10 23:05:50|110225.6|110025.6|110198.9|109998.9|110226.3|110026.3|110197.2|109997.2|16
1731279960000|2024-11-10 23:06:00|110199.5|109999.5|110198|109998|110199.9|109999.9|110182.2|109982.2|10
1731279970000|2024-11-10 23:06:10|110198.5|109998.5|110198.3|109998.3|110198.6|109998.6|110198.3|109998.3|7
1731279980000|2024-11-10 23:06:20|110198.7|109998.7|110182.7|109982.7|110211.8|110011.8|110171.1|109971.1|16
1731279990000|2024-11-10 23:06:30|110182.8|109982.8|110195.8|109995.8|110212.8|110012.8|110182.8|109982.8|17
1731280000000|2024-11-10 23:06:40|110195.3|109995.3|110201|110001|110201|110001|110185.8|109985.8|3
1731280010000|2024-11-10 23:06:50|110200.2|110000.2|110210.7|110010.7|110213.9|110013.9|110200.2|110000.2|6
1731280020000|2024-11-10 23:07:00|110210|110010|110215.7|110015.7|110234.6|110034.6|110176.8|109976.8|17
1731280030000|2024-11-10 23:07:10|110216.2|110016.2|110183.2|109983.2|110217|110017|110157.2|109957.2|16
1731280040000|2024-11-10 23:07:20|110250.8|110050.8|110181.7|109981.7|110250.8|110050.8|110149.5|109949.5|31
1731280050000|2024-11-10 23:07:30|110186.2|109986.2|110186.1|109986.1|110220|110020|110185.8|109985.8|4
1731280060000|2024-11-10 23:07:40|110185.3|109985.3|110174|109974|110244.5|110044.5|110173.9|109973.9|12
1731280070000|2024-11-10 23:07:50|110215.7|110015.7|110174|109974|110215.7|110015.7|110174|109974|2
1731280080000|2024-11-10 23:08:00|110175.2|109975.2|110177|109977|110215.7|110015.7|110174.3|109974.3|5
1731280090000|2024-11-10 23:08:10|110138.2|109938.2|110173.4|109973.4|110181.8|109981.8|110126.2|109926.2|14
1731280100000|2024-11-10 23:08:20|110172.3|109972.3|110153.4|109953.4|110202.7|110002.7|110113|109913|15
1731280110000|2024-11-10 23:08:30|110176|109976|110214.5|110014.5|110240.4|110040.4|110155.4|109957.5|21
1731280120000|2024-11-10 23:08:40|110230.9|110030.9|110161.8|109961.8|110254.3|110054.3|110118.9|109918.9|30
1731280130000|2024-11-10 23:08:50|110161|109961|110169.4|109969.4|110185|109985|110161|109961|10
1731280140000|2024-11-10 23:09:00|110175.7|109975.7|110163.8|109963.8|110217.7|110017.7|110116.6|109916.6|18
1731280150000|2024-11-10 23:09:10|110164.4|109964.4|110178.3|109978.3|110179.3|109979.3|110162.3|109962.3|11
1731280160000|2024-11-10 23:09:20|110173.9|109973.9|110164.2|109964.2|110174.2|109974.2|110164.2|109964.2|6
1731280170000|2024-11-10 23:09:30|110161.5|109961.5|110161.4|109961.4|110245.5|110045.5|110151.7|109951.7|14
1731280190000|2024-11-10 23:09:50|110172.7|109972.7|110160.5|109960.5|110182.3|109982.3|110160.5|109960.5|15
1731280200000|2024-11-10 23:10:00|110182.3|109982.3|110161.4|109961.4|110193.6|109993.6|110156.7|109956.7|14
1731280210000|2024-11-10 23:10:10|110166.5|109966.5|110162.2|109962.2|110166.5|109966.5|110157.1|109957.1|4
1731280230000|2024-11-10 23:10:30|110170.6|109970.6|110175.3|109975.3|110175.3|109975.3|110160.2|109960.2|7
1731280240000|2024-11-10 23:10:40|110177.2|109977.2|110191.2|109991.2|110237.6|110037.6|110158.4|109961|32
1731280250000|2024-11-10 23:10:50|110192.7|109992.7|110218|110018|110231.6|110031.6|110166.8|109966.8|27
1731280260000|2024-11-10 23:11:00|110190.3|109990.3|110198.9|109998.9|110203.4|110003.4|110160.5|109960.5|7
1731280280000|2024-11-10 23:11:20|110222.7|110022.7|110183.2|109983.2|110247.7|110047.7|110179.8|109979.8|26
1731280290000|2024-11-10 23:11:30|110191.8|109991.8|110171.6|109971.6|110255|110055|110129|109929|26
1731280300000|2024-11-10 23:11:40|110170.8|109970.8|110153.2|109953.2|110205.1|110005.1|110123.5|109923.5|15
1731280310000|2024-11-10 23:11:50|110151.6|109951.6|110116.6|109916.6|110231.2|110031.2|110116.6|109916.6|38
1731280320000|2024-11-10 23:12:00|110160.6|109960.6|110226.7|110026.7|110229.8|110029.8|110147|109947|35
1731280330000|2024-11-10 23:12:10|110237.1|110037.1|110159.7|109959.7|110247|110047|110116.8|109916.8|19
1731280340000|2024-11-10 23:12:20|110158|109958|110167.8|109967.8|110223.8|110023.8|110109.6|109909.6|42
1731280350000|2024-11-10 23:12:30|110226.3|110026.3|110117.4|109917.4|110226.3|110026.3|110116.3|109916.3|47
1731280360000|2024-11-10 23:12:40|110162.1|109962.1|110238.7|110038.7|110244.5|110044.5|110160.4|109960.4|35
1731280370000|2024-11-10 23:12:50|110160.4|109960.4|110164.1|109964.1|110238.8|110038.8|110127.3|109927.3|25
1731280380000|2024-11-10 23:13:00|110173.3|109973.3|110173.8|109973.8|110209.3|110009.3|110123.2|109923.2|32
1731280390000|2024-11-10 23:13:10|110185.7|109985.7|110173.2|109973.2|110224.1|110024.1|110115.5|109915.5|34
1731280400000|2024-11-10 23:13:20|110183.9|109983.9|110158.3|109958.3|110183.9|109983.9|110158.3|109958.3|3
1731280410000|2024-11-10 23:13:30|110171.9|109971.9|110170.5|109970.5|110182.6|109982.6|110155.8|109955.8|18
1731280420000|2024-11-10 23:13:40|110172.3|109972.3|110172.3|109972.3|110172.3|109972.3|110170.5|109970.5|5
1731280430000|2024-11-10 23:13:50|110183.5|109983.5|110219.5|110019.5|110254.5|110054.5|110128.8|109928.8|19
1731280440000|2024-11-10 23:14:00|110206.3|110006.3|110151.2|109951.2|110206.3|110006.3|110151.2|109951.2|11
1731280450000|2024-11-10 23:14:10|110158.4|109958.4|110136|109936|110217|110017|110104.8|109904.8|22
1731280460000|2024-11-10 23:14:20|110136.3|109936.3|110160.5|109960.5|110177.7|109977.7|110136.3|109936.3|29
1731280470000|2024-11-10 23:14:30|110158.9|109958.9|110224.4|110024.4|110242.5|110042.5|110123.7|109923.7|18
1731280480000|2024-11-10 23:14:40|110224.9|110024.9|110220.4|110020.4|110241.1|110041.1|110123.7|109923.7|13
1731280490000|2024-11-10 23:14:50|110224.8|110024.8|110194.8|109994.8|110272.6|110072.6|110171.3|109971.3|15
1731280500000|2024-11-10 23:15:00|110186.1|109986.1|110202.3|110002.3|110238|110038|110108.1|109908.1|50
1731280510000|2024-11-10 23:15:10|110181.9|109981.9|110217.7|110017.7|110229.8|110029.8|110089.2|109889.2|29
1731280520000|2024-11-10 23:15:20|110225.7|110025.7|110201.5|110001.5|110226.2|110026.2|110130.7|109930.7|39
1731280530000|2024-11-10 23:15:30|110223.1|110023.1|110188.3|109988.3|110230.2|110030.2|110138.3|109938.3|31
1731280540000|2024-11-10 23:15:40|110204.8|110004.8|110215|110015|110245|110045|110158.6|109958.6|42
1731280550000|2024-11-10 23:15:50|110215.4|110015.4|110162.3|109962.3|110241.3|110041.3|110106.5|109906.5|46
1731280560000|2024-11-10 23:16:00|110138.9|109938.9|110107.7|109907.7|110254.5|110054.5|110107.7|109907.7|38
1731280570000|2024-11-10 23:16:10|110168.9|109968.9|110219|110019|110234.4|110034.4|110154|109954|37
1731280580000|2024-11-10 23:16:20|110231.1|110031.1|110177.5|109977.5|110231.1|110031.1|110138.6|109938.6|29
1731280590000|2024-11-10 23:16:30|110175.8|109975.8|110207.4|110007.4|110250|110050|110156.1|109956.1|24
1731280600000|2024-11-10 23:16:40|110142.2|109943.4|110207.6|110007.6|110233.3|110033.3|110110.9|109910.9|36
1731280610000|2024-11-10 23:16:50|110199.9|109999.9|110176.9|109976.9|110251.5|110051.5|110107.2|109907.2|35
1731280620000|2024-11-10 23:17:00|110246.2|110046.2|110184.7|109984.7|110246.2|110046.2|110142.7|109942.7|34
1731280630000|2024-11-10 23:17:10|110185.6|109985.6|110174.7|109974.7|110210.5|110010.5|110122.4|109922.4|47
1731280640000|2024-11-10 23:17:20|110173.8|109973.8|110175.9|109975.9|110211.8|110011.8|110173.8|109973.8|12
1731280650000|2024-11-10 23:17:30|110178|109978|110170.4|109970.4|110228.6|110028.6|110107.6|109907.6|28
1731280660000|2024-11-10 23:17:40|110171.9|109971.9|110197.1|109997.1|110251.8|110051.8|110158.9|109958.9|29
1731280670000|2024-11-10 23:17:50|110209|110009|110182.8|109982.8|110250.6|110050.6|110138.1|109943.6|42
1731280680000|2024-11-10 23:18:00|110108.6|109908.6|110176.7|109976.7|110228.8|110028.8|110108.6|109908.6|32
1731280690000|2024-11-10 23:18:10|110176.6|109976.6|110163.2|109963.2|110218.4|110018.4|110140.9|109940.9|19
1731280700000|2024-11-10 23:18:20|110162.6|109962.6|110199.2|109999.2|110242.3|110042.3|110162.4|109962.4|23
1731280710000|2024-11-10 23:18:30|110221.2|110021.2|110156.9|109956.9|110230.4|110030.4|110110.8|109910.8|32
1731280720000|2024-11-10 23:18:40|110177.7|109977.7|110175.4|109975.4|110225.9|110025.9|110109.5|109909.5|46
1731280730000|2024-11-10 23:18:50|110203.5|110003.5|110170.1|109970.1|110235.4|110035.4|110121.8|109921.8|29
1731280740000|2024-11-10 23:19:00|110162.1|109962.1|110230.9|110030.9|110244.7|110044.7|110162.1|109962.1|34
1731280750000|2024-11-10 23:19:10|110179|109979|110199.3|109999.3|110222.1|110022.1|110089.1|109889.1|56
1731280760000|2024-11-10 23:19:20|110213.2|110013.2|110167.7|109967.7|110265.7|110065.7|110112.8|109912.8|53
1731280770000|2024-11-10 23:19:30|110205|110005|110163.8|109963.8|110242.1|110042.1|110103.2|109903.2|64
1731280780000|2024-11-10 23:19:40|110164.9|109964.9|110162.3|109962.3|110217.6|110017.6|110105.6|109905.6|35
1731280790000|2024-11-10 23:19:50|110167.3|109967.3|110194.5|109994.5|110195.6|109995.6|110154.8|109954.8|21
1731280800000|2024-11-10 23:20:00|110174.1|109974.1|110166|109966|110228.2|110028.2|110129.3|109929.3|26
1731280810000|2024-11-10 23:20:10|110166.5|109966.5|110183|109983|110220.5|110020.5|110166.5|109966.5|16
1731280820000|2024-11-10 23:20:20|110145.3|109945.3|110212.1|110012.1|110236|110036|110101.1|109901.1|41
1731280830000|2024-11-10 23:20:30|110190.6|109990.6|110215.6|110015.6|110234.9|110034.9|110105.1|109905.1|33
1731280840000|2024-11-10 23:20:40|110125|109925|110204.7|110004.7|110204.7|110004.7|110125|109925|17
1731280850000|2024-11-10 23:20:50|110198.7|109998.7|110120.7|109920.7|110209|110009|110103.7|109903.7|34
1731280860000|2024-11-10 23:21:00|110118.4|109918.4|110197.5|109997.5|110232.3|110032.3|110109.7|109909.7|29
1731280870000|2024-11-10 23:21:10|110194.6|109994.6|110175.5|109975.5|110194.6|109994.6|110146.7|109946.7|31
1731280880000|2024-11-10 23:21:20|110175.6|109975.6|110168|109968|110245.1|110045.1|110105.6|109905.6|31
1731280890000|2024-11-10 23:21:30|110160.1|109960.1|110202.7|110002.7|110227.1|110027.1|110121.4|109921.4|48
1731280900000|2024-11-10 23:21:40|110214.7|110014.7|110159.5|109959.5|110233.4|110033.4|110113.7|109913.7|52
1731280910000|2024-11-10 23:21:50|110177.6|109977.6|110196.7|109996.7|110232.5|110032.5|110146.1|109946.1|45
1731280920000|2024-11-10 23:22:00|110192|109992|110168.6|109968.6|110194.6|109994.6|110117.2|109917.2|17
1731280930000|2024-11-10 23:22:10|110152.8|109952.8|110165.2|109965.2|110229.9|110029.9|110101.2|109901.2|55
1731280940000|2024-11-10 23:22:20|110166.5|109966.5|110218|110018|110243.8|110043.8|110094|109894|56
1731280950000|2024-11-10 23:22:30|110176|109976|110162.4|109962.4|110192.2|109992.2|110102.6|109902.6|31
1731280960000|2024-11-10 23:22:40|110171.1|109971.1|110184.8|109984.8|110233.3|110033.3|110148.3|109948.3|49
1731280970000|2024-11-10 23:22:50|110203.5|110003.5|110172.3|109972.3|110219.1|110019.1|110107.8|109907.8|36
1731280980000|2024-11-10 23:23:00|110171|109971|110158.9|109958.9|110223.4|110023.4|110146.2|109946.2|28
1731280990000|2024-11-10 23:23:10|110146|109946|110227.8|110027.8|110235.7|110035.7|110103.1|109903.1|54
1731281000000|2024-11-10 23:23:20|110217.5|110017.5|110100.9|109900.9|110236.1|110036.1|110092.5|109892.5|39
1731281010000|2024-11-10 23:23:30|110144.8|109944.8|110165.9|109965.9|110226.1|110026.1|110117.6|109917.6|26
1731281020000|2024-11-10 23:23:40|110188.9|109988.9|110152.6|109952.6|110237.6|110037.6|110152.6|109952.6|8
1731281030000|2024-11-10 23:23:50|110164.6|109964.6|110191.2|109991.2|110197.9|109997.9|110114.4|109914.4|31
1731281040000|2024-11-10 23:24:00|110178.1|109978.1|110183.3|109983.3|110277.3|110077.3|110106.7|109906.7|58
1731281050000|2024-11-10 23:24:10|110217.6|110017.6|110188.3|109988.3|110230.7|110030.7|110094.1|109894.1|47
1731281060000|2024-11-10 23:24:20|110207.3|110007.3|110178.4|109978.4|110207.3|110007.3|110120.4|109923.8|39
1731281070000|2024-11-10 23:24:30|110180.1|109980.1|110182.4|109982.4|110231.6|110031.6|110137.2|109937.2|35
1731281080000|2024-11-10 23:24:40|110182.5|109982.5|110157.7|109957.7|110231.4|110031.4|110100.1|109900.1|38
1731281090000|2024-11-10 23:24:50|110149.2|109949.2|110153.8|109953.8|110226.3|110026.3|110114.1|109914.1|35
1731281100000|2024-11-10 23:25:00|110174.9|109974.9|110169.1|109969.1|110182.3|109982.3|110105.2|109905.2|45
1731281110000|2024-11-10 23:25:10|110174.5|109974.5|110101.4|109901.4|110246.9|110046.9|110101.4|109901.4|41
1731281120000|2024-11-10 23:25:20|110099.1|109899.1|110229.3|110029.3|110231.8|110031.8|110099.1|109899.1|39
1731281130000|2024-11-10 23:25:30|110222|110022|110197.7|109997.7|110222|110022|110123.5|109923.5|27
1731281140000|2024-11-10 23:25:40|110198.6|109998.6|110121.6|109921.6|110204.7|110004.7|110106.4|109906.4|42
1731281150000|2024-11-10 23:25:50|110161.5|109961.5|110214.5|110014.5|110239.4|110039.4|110090.3|109890.3|49
1731281160000|2024-11-10 23:26:00|110191.6|109991.6|110100.1|109900.1|110240.7|110040.7|110100.1|109900.1|51
1731281170000|2024-11-10 23:26:10|110147.3|109947.3|110182.5|109982.5|110207.6|110007.6|110141|109941|19
1731281180000|2024-11-10 23:26:20|110176|109976|110194.1|109994.1|110217.9|110017.9|110088.6|109888.6|26
1731281190000|2024-11-10 23:26:30|110194.7|109994.7|110147.1|109947.1|110208.3|110008.3|110099.7|109899.7|38
1731281200000|2024-11-10 23:26:40|110166.3|109966.3|110164.8|109964.8|110242.6|110042.6|110124|109924|29
1731281210000|2024-11-10 23:26:50|110161.7|109961.7|110131.8|109931.8|110206.5|110006.5|110110.4|109910.4|18
1731281220000|2024-11-10 23:27:00|110213.8|110013.8|110144|109944|110221.1|110021.1|110115.2|109915.2|38
1731281230000|2024-11-10 23:27:10|110138.1|109938.1|110132.3|109961.1|110190.1|109990.1|110106.1|109906.1|34
1731281240000|2024-11-10 23:27:20|110128.5|109935.9|110171.2|109971.2|110204.7|110004.7|110128.5|109929|22
1731281250000|2024-11-10 23:27:30|110170.1|109970.1|110179.2|109979.2|110209.2|110009.2|110100.5|109900.5|28
1731281260000|2024-11-10 23:27:40|110179.6|109979.6|110181.5|109981.5|110188|109988|110102.5|109902.5|26
1731281270000|2024-11-10 23:27:50|110181.3|109981.3|110255.6|110055.6|110255.6|110055.6|110162.4|109962.4|30
1731281280000|2024-11-10 23:28:00|110249.2|110049.2|110197|109997|110249.2|110049.2|110195.5|109995.5|6
1731281290000|2024-11-10 23:28:10|110195.5|109995.5|110132.7|109932.7|110243.9|110043.9|110114.3|109914.3|43
1731281300000|2024-11-10 23:28:20|110131.4|109931.4|110160.6|109960.6|110164.4|109964.4|110120.3|109920.3|25
1731281310000|2024-11-10 23:28:30|110160.5|109960.5|110154.5|109954.5|110161|109961|110137.9|109937.9|11
1731281320000|2024-11-10 23:28:40|110152.3|109952.3|110104.9|109904.9|110154.6|109954.6|110062.5|109862.5|22
1731281330000|2024-11-10 23:28:50|110101.1|109901.1|110098.3|109898.3|110107.9|109930.7|110037.7|109858.8|18
1731281340000|2024-11-10 23:29:00|110098.5|109898.5|110089.9|109889.9|110098.5|109898.5|110073.1|109873.1|11
1731281350000|2024-11-10 23:29:10|110090|109890|110094.3|109894.3|110126.2|109926.2|110049.5|109849.5|30
1731281360000|2024-11-10 23:29:20|110078.2|109878.2|110067.3|109867.3|110093.9|109893.9|110046.9|109863.5|14
1731281370000|2024-11-10 23:29:30|110062.4|109862.4|110084.4|109884.4|110117.4|109917.4|110026.9|109862.4|24
1731281380000|2024-11-10 23:29:40|110083.7|109883.7|110087.9|109887.9|110090.2|109916.2|110048.8|109848.8|22
1731281390000|2024-11-10 23:29:50|110089.4|109889.4|110074.9|109874.9|110091.4|109891.4|110074.9|109874.9|10
1731281400000|2024-11-10 23:30:00|110075.4|109875.4|110050.3|109850.3|110075.4|109875.4|110044.8|109844.8|27
1731281410000|2024-11-10 23:30:10|110053.1|109853.1|110084.1|109884.1|110105.5|109905.5|110053.1|109853.1|16
1731281420000|2024-11-10 23:30:20|110084.2|109884.2|110057.4|109857.4|110087.7|109887.7|110057.3|109857.3|12
1731281430000|2024-11-10 23:30:30|110055.8|109855.8|110048.3|109848.3|110071.5|109871.5|110046.4|109846.4|18
1731281440000|2024-11-10 23:30:40|110048.7|109848.7|110059.7|109859.7|110062.5|109862.5|110040.8|109840.8|19
1731281450000|2024-11-10 23:30:50|110058.9|109858.9|110086.4|109886.4|110089.6|109889.6|110045.5|109845.5|24
1731281460000|2024-11-10 23:31:00|110078.8|109878.8|110031.8|109831.8|110089.8|109889.8|110024.9|109824.9|29
1731281470000|2024-11-10 23:31:10|110036.6|109836.6|110043.8|109843.8|110063|109863|109984.6|109830.8|42
1731281480000|2024-11-10 23:31:20|110037.3|109837.3|110074.5|109874.5|110074.5|109874.5|110028.1|109828.1|31
1731281490000|2024-11-10 23:31:30|110083.2|109883.2|110084|109884|110089.2|109889.2|110077.4|109877.4|31
1731281500000|2024-11-10 23:31:40|110076|109876|110060.8|109860.8|110089.9|109889.9|110044.7|109844.7|13
1731281510000|2024-11-10 23:31:50|110061.5|109861.5|110051.5|109851.5|110081.3|109881.3|110002.7|109851.5|13
1731281520000|2024-11-10 23:32:00|110052.3|109852.3|110038.4|109838.4|110053.4|109853.4|110037.9|109837.9|10
1731281530000|2024-11-10 23:32:10|110037.6|109837.6|110059.1|109859.1|110086.3|109886.3|110031.5|109831.5|21
1731281540000|2024-11-10 23:32:20|110059.9|109859.9|110062.7|109862.7|110062.7|109862.7|110028.3|109828.3|17
1731281550000|2024-11-10 23:32:30|110062.6|109862.6|110025.8|109825.8|110064.1|109887.9|110016.6|109825.8|18
1731281560000|2024-11-10 23:32:40|110021.5|109821.5|110040.9|109840.9|110045|109845|110021.5|109821.5|18
1731281570000|2024-11-10 23:32:50|110043.2|109843.2|110037.7|109837.7|110063.9|109863.9|110037.7|109837.7|11
1731281580000|2024-11-10 23:33:00|110040.8|109840.8|110036.8|109836.8|110084.8|109884.8|110027.4|109827.4|14
1731281590000|2024-11-10 23:33:10|110030.8|109830.8|110020.8|109820.8|110038.1|109852.7|109981.4|109803.2|28
1731281600000|2024-11-10 23:33:20|110014.8|109814.8|110022|109822|110049.9|109849.9|109997.9|109802.1|33
1731281610000|2024-11-10 23:33:30|110028.1|109828.1|110030.5|109830.5|110037.6|109837.6|109971|109798.9|22
1731281620000|2024-11-10 23:33:40|110030.6|109830.6|110020.7|109820.7|110059.6|109859.6|110017.8|109817.8|16
1731281630000|2024-11-10 23:33:50|110035.9|109835.9|110031.6|109831.6|110035.9|109835.9|110020.5|109820.5|14
1731281640000|2024-11-10 23:34:00|110031.7|109831.7|110034|109834|110034|109834|110031.6|109831.6|5
1731281650000|2024-11-10 23:34:10|110034.1|109834.1|110015.5|109815.5|110034.9|109834.9|110015.3|109815.3|16
1731281660000|2024-11-10 23:34:20|110020.3|109820.3|110009.8|109809.8|110021.9|109821.9|110009.8|109809.8|11
1731281670000|2024-11-10 23:34:30|110009.9|109809.9|110017|109817|110017.3|109817.3|110009.1|109809.1|13
1731281680000|2024-11-10 23:34:40|110017.3|109817.3|110040.7|109840.7|110052.1|109852.1|109978.3|109816.7|28
1731281690000|2024-11-10 23:34:50|110040.5|109840.5|110040.6|109840.6|110040.6|109840.6|110022.3|109822.3|22
1731281700000|2024-11-10 23:35:00|110040.2|109840.2|110041|109841|110076.9|109876.9|110038.6|109838.6|16
1731281710000|2024-11-10 23:35:10|110026.5|109826.5|110034.6|109834.6|110055.2|109855.2|110026.5|109826.5|19
1731281720000|2024-11-10 23:35:20|110032.7|109832.7|110038.9|109838.9|110049.3|109849.3|110027.7|109827.7|21
1731281730000|2024-11-10 23:35:30|110033|109833|110038.6|109838.6|110050.6|109850.6|109985.2|109806.9|27
1731281740000|2024-11-10 23:35:40|110037.3|109837.3|110031.6|109831.6|110053.2|109853.2|110017.8|109817.8|21
1731281750000|2024-11-10 23:35:50|110030.5|109830.5|110010.7|109810.7|110044.8|109844.8|110010.7|109810.7|26
1731281760000|2024-11-10 23:36:00|110023|109823|110039.7|109839.7|110052.6|109852.6|110017.8|109817.8|30
1731281770000|2024-11-10 23:36:10|110040.5|109840.5|110038.3|109838.3|110054.3|109854.3|110031.1|109831.1|24
1731281780000|2024-11-10 23:36:20|110032.3|109832.3|110084|109884|110084|109884|110032.3|109832.3|15
1731281790000|2024-11-10 23:36:30|110083.6|109883.6|110028|109828|110085|109885|110027.2|109827.2|15
1731281800000|2024-11-10 23:36:40|110028.1|109828.1|110025.3|109825.3|110043.7|109843.7|110014.5|109814.5|23
1731281810000|2024-11-10 23:36:50|110019.2|109819.2|110024.8|109824.8|110076.7|109876.7|110019.2|109819.2|29
1731281820000|2024-11-10 23:37:00|110024.7|109824.7|110025.7|109825.7|110031.8|109831.8|110023.9|109823.9|21
1731281830000|2024-11-10 23:37:10|110025.5|109825.5|110059.1|109859.1|110059.1|109861.2|109989.9|109810.5|23
1731281840000|2024-11-10 23:37:20|110068|109868|110042.3|109842.3|110075.9|109875.9|110003.9|109827.6|22
1731281850000|2024-11-10 23:37:30|110029.2|109829.2|110042.1|109842.1|110080|109880|110028.2|109828.2|14
1731281860000|2024-11-10 23:37:40|110041.9|109841.9|110071.2|109871.2|110071.3|109871.3|110041.8|109841.8|9
1731281870000|2024-11-10 23:37:50|110071.3|109871.3|110042.2|109842.2|110079|109879|110042.1|109842.1|9
1731281880000|2024-11-10 23:38:00|110071|109871|110045.4|109845.4|110071.1|109871.1|110043.7|109843.7|7
1731281890000|2024-11-10 23:38:10|110045.1|109845.1|110085.8|109885.8|110085.8|109885.8|110044|109844|12
1731281900000|2024-11-10 23:38:20|110056.9|109856.9|110094.6|109894.6|110094.6|109894.6|110021.9|109821.9|20
1731281910000|2024-11-10 23:38:30|110066.3|109866.3|110096.8|109896.8|110097.1|109897.1|110066.3|109866.3|6
1731281920000|2024-11-10 23:38:40|110096.9|109896.9|110068.6|109868.6|110097.3|109897.3|110068.6|109868.6|10
1731281930000|2024-11-10 23:38:50|110068.5|109868.5|110053.7|109853.7|110069.2|109869.2|110053.7|109853.7|8
1731281940000|2024-11-10 23:39:00|110053.8|109853.8|110063.7|109863.7|110109.5|109909.5|110053.8|109853.8|22
1731281950000|2024-11-10 23:39:10|110059.8|109859.8|110066.1|109866.1|110074.4|109874.4|110058.5|109858.5|19
1731281960000|2024-11-10 23:39:20|110067.7|109867.7|110093.1|109893.1|110105.9|109906.6|110049.3|109849.3|25
1731281970000|2024-11-10 23:39:30|110104|109904|110079.4|109879.4|110112.6|109912.6|110065.9|109865.9|17
1731281980000|2024-11-10 23:39:40|110079.1|109879.1|110113.5|109913.5|110113.5|109913.5|110061.7|109861.7|16
1731281990000|2024-11-10 23:39:50|110087.3|109887.3|110100.8|109900.8|110115.8|109915.8|110062.9|109862.9|24
1731282000000|2024-11-10 23:40:00|110093.3|109893.3|110102.8|109902.8|110110.4|109910.4|110055.6|109855.6|27
1731282010000|2024-11-10 23:40:10|110062.2|109862.2|110097.8|109899.4|110101.4|109901.4|110014.2|109836.9|27
1731282020000|2024-11-10 23:40:20|110101|109901|110077.7|109877.7|110106.7|109906.7|110034.5|109862.8|23
1731282030000|2024-11-10 23:40:30|110104.6|109904.6|110075.8|109875.8|110104.6|109904.6|110066.8|109866.8|17
1731282040000|2024-11-10 23:40:40|110103.2|109903.2|110110.9|109910.9|110111.5|109911.5|110075.8|109875.8|18
1731282050000|2024-11-10 23:40:50|110068.8|109868.8|110100|109900|110112.2|109912.2|110068.8|109868.8|14
1731282060000|2024-11-10 23:41:00|110100.3|109900.3|110107.8|109907.8|110108|109908|110023.1|109872.2|19
1731282070000|2024-11-10 23:41:10|110083.1|109883.1|110110.5|109910.5|110110.5|109910.5|110072.6|109872.6|14
1731282080000|2024-11-10 23:41:20|110118|109918|110111.4|109912|110118|109918|110065.5|109865.5|29
1731282090000|2024-11-10 23:41:30|110112.9|109912.9|110106.7|109906.7|110112.9|109912.9|110069.7|109869.7|20
1731282100000|2024-11-10 23:41:40|110068.5|109868.5|110110.5|109910.5|110119.2|109919.2|110068.5|109868.5|19
1731282110000|2024-11-10 23:41:50|110083.7|109883.7|110078.6|109878.6|110122.2|109922.2|110044.4|109844.4|19
1731282120000|2024-11-10 23:42:00|110084.8|109884.8|110086.8|109886.8|110100|109900|110052|109865.5|10
1731282130000|2024-11-10 23:42:10|110088.5|109888.5|110080.3|109880.3|110142.8|109942.8|110080.3|109880.3|15
1731282140000|2024-11-10 23:42:20|110081.8|109881.8|110137.9|109937.9|110145.1|109945.1|110081.6|109881.6|11
1731282150000|2024-11-10 23:42:30|110138|109938|110074.8|109874.8|110138.5|109938.5|110035.8|109835.8|15
1731282160000|2024-11-10 23:42:40|110032.6|109832.6|110096.2|109896.2|110096.2|109896.2|110032.6|109832.6|11
1731282170000|2024-11-10 23:42:50|110095.4|109895.4|110110.6|109910.6|110141.9|109941.9|110053.4|109875.2|16
1731282180000|2024-11-10 23:43:00|110110.7|109910.7|110087.4|109887.4|110134.6|109934.6|110085.4|109885.4|15
1731282190000|2024-11-10 23:43:10|110088.8|109888.8|110084.8|109884.8|110108.2|109922|110064.8|109864.8|22
1731282200000|2024-11-10 23:43:20|110097.2|109897.2|110115|109915|110115|109915|110074.3|109874.3|27
1731282210000|2024-11-10 23:43:30|110114.9|109914.9|110100|109900|110115.1|109915.1|110098.6|109898.6|9
1731282220000|2024-11-10 23:43:40|110100.9|109900.9|110104.4|109904.4|110104.4|109904.4|110100.9|109900.9|17
1731282230000|2024-11-10 23:43:50|110115.3|109915.3|110099.5|109899.5|110115.3|109915.3|110094.7|109894.7|16
1731282240000|2024-11-10 23:44:00|110099.8|109899.8|110099.4|109899.4|110099.9|109899.9|110099.4|109899.4|9
1731282250000|2024-11-10 23:44:10|110099.1|109899.1|110112|109912|110112|109916.6|110068.5|109868.5|12
1731282260000|2024-11-10 23:44:20|110110.7|109910.7|110098.2|109898.2|110110.7|109910.7|110098.2|109898.2|7
1731282270000|2024-11-10 23:44:30|110096.8|109896.8|110099.1|109899.1|110112.7|109912.7|110096.8|109896.8|8
1731282280000|2024-11-10 23:44:40|110099|109899|110089.1|109889.1|110099|109899|110089.1|109889.1|3
1731282290000|2024-11-10 23:44:50|110085.2|109885.2|110093.5|109893.5|110093.5|109893.5|110081.9|109881.9|8
1731282300000|2024-11-10 23:45:00|110085.6|109885.6|110067.6|109938.9|110109.6|109938.9|110067.6|109885.6|6
1731282330000|2024-11-10 23:45:30|110100.1|109900.1|110098|109898|110100.4|109900.4|110081|109881|10
1731282340000|2024-11-10 23:45:40|110097.1|109897.1|110090.7|109890.7|110101.2|109901.2|110089.3|109889.3|9
1731282350000|2024-11-10 23:45:50|110086.5|109886.5|110100.4|109900.4|110101.4|109937.9|110066.6|109886.5|13
1731282360000|2024-11-10 23:46:00|110099.7|109899.7|110053.7|109925|110099.7|109937.8|110053.6|109866.7|10
1731282370000|2024-11-10 23:46:10|110065.4|109936.7|110054.4|109925.7|110093.1|109936.7|110054.4|109867.6|6
1731282380000|2024-11-10 23:46:20|110090.8|109890.8|110087.8|109887.8|110154|109954|110087.8|109887.8|32
1731282390000|2024-11-10 23:46:30|110089.5|109889.5|110101.9|109901.9|110125.5|109944.5|110059.9|109859.9|23
1731282400000|2024-11-10 23:46:40|110101.1|109901.1|110083.1|109883.1|110109.4|109909.4|110063|109863|12
1731282410000|2024-11-10 23:46:50|110082.8|109882.8|110115.7|109915.7|110115.7|109915.7|110082.8|109882.8|3
1731282420000|2024-11-10 23:47:00|110116|109916|110082.9|109882.9|110116.1|109916.1|110082.9|109882.9|4
1731282430000|2024-11-10 23:47:10|110096.2|109896.2|110103.9|109903.9|110104.8|109904.8|110096.2|109896.2|6
1731282440000|2024-11-10 23:47:20|110109.1|109909.1|110100.9|109900.9|110109.1|109909.1|110100.9|109900.9|3
1731282450000|2024-11-10 23:47:30|110102.6|109902.6|110084.2|109884.2|110119.1|109919.1|110084.1|109884.1|9
1731282460000|2024-11-10 23:47:40|110084.9|109884.9|110084.4|109884.4|110119.4|109919.4|110084.2|109884.2|11
1731282470000|2024-11-10 23:47:50|110084.2|109884.2|110102.4|109902.4|110119|109919|110083.7|109883.7|11
1731282480000|2024-11-10 23:48:00|110084.4|109884.4|110107.5|109907.5|110107.5|109907.5|110084.1|109884.1|14
1731282490000|2024-11-10 23:48:10|110107.4|109907.4|110107.4|109907.4|110114.3|109914.3|110107.3|109907.3|9
1731282500000|2024-11-10 23:48:20|110107.3|109907.3|110097.2|109897.2|110112.4|109912.4|110083.7|109883.7|16
1731282530000|2024-11-10 23:48:50|110097.1|109897.1|110098.1|109898.1|110098.9|109898.9|110097.1|109897.1|5
1731282540000|2024-11-10 23:49:00|110097.5|109897.5|110096.7|109896.7|110105.2|109905.2|110082.4|109882.4|10
1731282550000|2024-11-10 23:49:10|110095|109895|110096.7|109896.7|110096.7|109896.7|110095|109895|2
1731282560000|2024-11-10 23:49:20|110095|109895|110091.2|109891.2|110108|109908|110044.2|109844.2|14
1731282570000|2024-11-10 23:49:30|110078.9|109878.9|110091.7|109891.7|110126.5|109926.5|110073.9|109873.9|11
1731282580000|2024-11-10 23:49:40|110091.4|109891.4|110094.8|109894.8|110121.4|109921.4|110091.3|109891.3|9
1731282590000|2024-11-10 23:49:50|110093.9|109893.9|110114.1|109914.1|110114.3|109914.3|110073.8|109873.8|16
1731282600000|2024-11-10 23:50:00|110113.6|109913.6|110114|109914|110114.1|109914.1|110113.6|109913.6|6
1731282610000|2024-11-10 23:50:10|110114.1|109914.1|110124.7|109924.7|110124.7|109924.7|110094|109894|5
1731282620000|2024-11-10 23:50:20|110124.8|109924.8|110065.4|109865.4|110124.8|109924.8|110065.3|109865.3|13
1731282630000|2024-11-10 23:50:30|110082.2|109882.2|110112.3|109912.3|110112.3|109912.3|110082.2|109882.2|9
1731282640000|2024-11-10 23:50:40|110111.5|109911.5|110111.7|109911.7|110111.7|109911.7|110111.5|109911.5|3
1731282650000|2024-11-10 23:50:50|110111.8|109911.8|110129.4|109929.4|110130.3|109930.3|110087.8|109887.8|17
1731282660000|2024-11-10 23:51:00|110095.9|109895.9|110084.6|109884.6|110131.2|109931.2|110084.6|109884.6|11
1731282670000|2024-11-10 23:51:10|110072.2|109872.2|110086.9|109886.9|110129.4|109929.4|110068.6|109868.6|12
1731282680000|2024-11-10 23:51:20|110109.2|109909.2|110083.3|109896|110122.5|109922.5|110043.4|109843.4|22
1731282690000|2024-11-10 23:51:30|110083.2|109905.7|110112.4|109912.4|110112.8|109912.8|110083.2|109905.7|6
1731282700000|2024-11-10 23:51:40|110112.1|109912.1|110065.7|109865.7|110114|109914|110060.1|109860.1|21
1731282710000|2024-11-10 23:51:50|110065.6|109865.6|110062.5|109862.5|110100.1|109900.1|110023.6|109841.4|20
1731282720000|2024-11-10 23:52:00|110092.4|109892.4|110095.2|109895.2|110108.3|109908.3|110057.4|109857.4|15
1731282730000|2024-11-10 23:52:10|110095.1|109895.1|110098.8|109898.8|110098.8|109898.8|110095.1|109895.1|6
1731282740000|2024-11-10 23:52:20|110098.2|109898.2|110070.4|109870.4|110100.6|109900.6|110070.4|109870.4|8
1731282750000|2024-11-10 23:52:30|110070.3|109870.3|110099.6|109899.6|110109.8|109909.8|110067.7|109867.7|17
1731282760000|2024-11-10 23:52:40|110099.8|109899.8|110086.3|109886.3|110116.8|109916.8|110067.2|109867.2|37
1731282770000|2024-11-10 23:52:50|110079.4|109879.4|110087.2|109887.2|110119|109938.9|110075.9|109875.9|23
1731282780000|2024-11-10 23:53:00|110089.3|109889.3|110099.9|109899.9|110099.9|109899.9|110089.3|109889.3|5
1731282790000|2024-11-10 23:53:10|110099.5|109899.5|110099.9|109899.9|110099.9|109899.9|110099.4|109899.4|4
1731282800000|2024-11-10 23:53:20|110099.3|109899.3|110125|109925|110135.4|109935.4|110099.3|109899.3|10
1731282810000|2024-11-10 23:53:30|110130.6|109930.6|110118|109918|110133.5|109933.5|110118|109918|14
1731282820000|2024-11-10 23:53:40|110053.4|109853.4|110099.5|109899.5|110099.5|109899.5|110052.5|109852.5|6
1731282830000|2024-11-10 23:53:50|110098.7|109898.7|110081.2|109881.2|110104.7|109904.7|110060.7|109872|12
1731282840000|2024-11-10 23:54:00|110082.1|109882.1|110075.7|109875.7|110108.6|109908.6|110068.3|109868.3|9
1731282850000|2024-11-10 23:54:10|110093.2|109893.2|110092.3|109892.3|110093.2|109893.2|110091.5|109891.5|3
1731282860000|2024-11-10 23:54:20|110093.2|109893.2|110093.2|109893.2|110093.2|109893.2|110075.1|109875.1|9
1731282870000|2024-11-10 23:54:30|110091.5|109891.5|110096.2|109896.2|110096.2|109896.2|110074.1|109874.1|9
1731282880000|2024-11-10 23:54:40|110098|109898|110095.3|109895.3|110098|109898|110095.3|109895.3|6
1731282890000|2024-11-10 23:54:50|110107.8|109907.8|110100.9|109900.9|110110.8|109910.8|110094.7|109894.7|12
1731282900000|2024-11-10 23:55:00|110051.6|109851.6|110063.1|109873.3|110063.1|109873.3|110051.6|109851.6|4
1731282910000|2024-11-10 23:55:10|110100.9|109871.1|110100.9|109900.9|110100.9|109934.4|110100.9|109871|4
1731282920000|2024-11-10 23:55:20|110063.1|109934.4|110100.7|109900.7|110100.9|109934.4|110063.1|109900.7|4
1731282930000|2024-11-10 23:55:30|110100.9|109900.9|110104.2|109904.2|110104.2|109904.2|110094.8|109894.8|9
1731282940000|2024-11-10 23:55:40|110100.9|109900.9|110104.1|109904.1|110104.1|109904.1|110100.8|109900.8|3
1731282950000|2024-11-10 23:55:50|110104.6|109904.6|110059.5|109930.8|110104.6|109930.8|110059.5|109883.9|11
1731282960000|2024-11-10 23:56:00|110096.8|109896.8|110059.5|109930.8|110100.3|109930.8|110059.5|109871.6|7
1731282980000|2024-11-10 23:56:20|110106.9|109906.9|110100.8|109900.8|110108|109908|110100.8|109900.8|4
1731282990000|2024-11-10 23:56:30|110099.5|109899.5|110100.5|109900.5|110106|109906|110098.7|109898.7|9
1731283000000|2024-11-10 23:56:40|110101|109901|110061.9|109933.2|110107|109933.2|110061.9|109898.4|13
1731283010000|2024-11-10 23:56:50|110098.4|109871.8|110099.2|109899.2|110100.1|109933.2|110048.9|109848.9|10
1731283020000|2024-11-10 23:57:00|110061.9|109933.2|110098.4|109898.4|110099.2|109933.2|110061.9|109898.4|4
1731283030000|2024-11-10 23:57:10|110061.9|109869.3|110061.9|109933.2|110061.9|109933.2|110061.9|109869.3|6
1731283040000|2024-11-10 23:57:20|110098.5|109898.5|110099.1|109899.1|110101.6|109951.5|110062.9|109893.6|12
1731283050000|2024-11-10 23:57:30|110100.7|109900.7|110146.5|109946.5|110147.2|109947.2|110062.9|109899.1|6
1731283060000|2024-11-10 23:57:40|110146.7|109946.7|110100.7|109900.7|110146.7|109946.7|110050.3|109850.5|23
1731283070000|2024-11-10 23:57:50|110104|109904|110102|109902|110111.9|109911.9|110096.9|109896.9|6
1731283080000|2024-11-10 23:58:00|110101.1|109901.1|110059.3|109930.6|110111|109930.6|110050.4|109850.4|15
1731283090000|2024-11-10 23:58:10|110098.6|109898.6|110098.3|109898.3|110098.6|109898.6|110098.3|109898.3|2
1731283100000|2024-11-10 23:58:20|110097.7|109897.7|110098.3|109898.3|110098.4|109898.4|110097.7|109897.7|9
1731283110000|2024-11-10 23:58:30|110098.2|109898.2|110079.1|109879.1|110102.2|109902.2|110079|109879|8
1731283120000|2024-11-10 23:58:40|110077.8|109877.8|110069.1|109940.4|110078|109940.4|110058|109858|5
1731283140000|2024-11-10 23:59:00|110060.6|109924.8|110082|109882|110102.3|109929.5|110058.5|109864.2|6
1731283150000|2024-11-10 23:59:10|110083.6|109883.6|110089.5|109889.5|110106.5|109923.6|110082|109882|10
1731283160000|2024-11-10 23:59:20|110088.7|109888.7|110097.6|109897.6|110097.6|109897.6|110070.9|109870.9|11
1731283170000|2024-11-10 23:59:30|110090.6|109890.6|110089.1|109889.1|110096.6|109896.6|110071.4|109871.4|16
1731283180000|2024-11-10 23:59:40|110104.2|109904.2|110122.4|109922.4|110122.4|109945.7|110102.9|109902.9|7
1731283190000|2024-11-10 23:59:50|110122.5|109922.5|110120.1|109920.1|110135.6|109935.6|110120.1|109920.1|10
1731283200000|2024-11-11 00:00:00|110120.7|109944.8|110107|109907|110122.3|109944.8|110073.5|109882.3|20
1731283210000|2024-11-11 00:00:10|110106.8|109906.8|110110.9|109910.9|110111.5|109911.5|110103.6|109903.6|10
1731283220000|2024-11-11 00:00:20|110112.8|109912.8|110158.9|109958.9|110160.5|109960.5|110102.9|109902.9|11
1731283230000|2024-11-11 00:00:30|110126.3|109926.3|110119.6|109919.6|110171.3|109971.3|110112.9|109912.9|25
1731283240000|2024-11-11 00:00:40|110095.5|109895.5|110119.3|109919.3|110122.6|109922.6|110082.4|109882.4|27
1731283250000|2024-11-11 00:00:50|110091.9|109891.9|110154.9|109954.9|110191.1|109991.1|110091.2|109891.2|26
1731283260000|2024-11-11 00:01:00|110155.4|109955.4|110117.1|109917.1|110172.6|109972.6|110111.5|109911.5|35
1731283270000|2024-11-11 00:01:10|110117.5|109917.5|110122.3|109922.3|110122.3|109922.3|110084.8|109884.8|22
1731283280000|2024-11-11 00:01:20|110122.6|109922.6|110110.1|109910.1|110122.6|109922.6|110088.5|109888.5|13
1731283290000|2024-11-11 00:01:30|110109.5|109909.5|110110.8|109910.8|110117.3|109917.3|110036.7|109849.6|37
1731283300000|2024-11-11 00:01:40|110117.1|109917.1|110112|109912|110117.1|109917.1|110099.8|109899.8|20
1731283310000|2024-11-11 00:01:50|110112.4|109912.4|110076.2|109876.2|110117.8|109917.8|110076.2|109876.2|32
1731283320000|2024-11-11 00:02:00|110077.4|109877.4|110099.2|109899.2|110099.2|109899.2|110073.6|109873.6|20
1731283330000|2024-11-11 00:02:10|110104.9|109904.9|110118.3|109918.3|110118.3|109918.3|110081.1|109881.1|19
1731283340000|2024-11-11 00:02:20|110108.5|109908.5|110099.1|109899.1|110142.2|109942.2|110065.6|109865.6|34
1731283350000|2024-11-11 00:02:30|110099.6|109899.6|110100.4|109900.4|110101.2|109901.2|110099.6|109899.6|9
1731283360000|2024-11-11 00:02:40|110100.3|109900.3|110119.4|109919.4|110119.4|109919.4|110098.2|109898.2|16
1731283370000|2024-11-11 00:02:50|110119.6|109919.6|110079.6|109879.6|110119.6|109919.6|110076.6|109876.6|28
1731283380000|2024-11-11 00:03:00|110079.7|109879.7|110145.8|109945.8|110193.5|109993.5|110078.9|109878.9|20
1731283390000|2024-11-11 00:03:10|110144.6|109944.6|110114.2|109914.2|110166.5|109966.5|110114|109914|29
1731283400000|2024-11-11 00:03:20|110115.5|109915.5|110110.8|109910.8|110119|109919|110058.5|109858.5|32
1731283410000|2024-11-11 00:03:30|110092.1|109892.1|110111.8|109911.8|110111.8|109911.8|110092.1|109892.1|13
1731283420000|2024-11-11 00:03:40|110110.8|109910.8|110100.6|109900.6|110110.8|109910.8|110093.4|109893.4|16
1731283430000|2024-11-11 00:03:50|110100.7|109900.7|110087.1|109887.1|110100.8|109900.8|110062.7|109862.7|22
1731283440000|2024-11-11 00:04:00|110089.6|109889.6|110110.4|109910.4|110139.6|109939.6|110040.6|109854|26
1731283450000|2024-11-11 00:04:10|110111.9|109911.9|110110.5|109910.5|110119.1|109919.1|110097.8|109897.8|13
1731283460000|2024-11-11 00:04:20|110119.1|109919.1|110086.3|109886.3|110119.1|109919.1|110086.3|109886.3|9
1731283470000|2024-11-11 00:04:30|110081.3|109881.3|110104.7|109904.7|110107.1|109907.1|110081.3|109881.3|15
1731283480000|2024-11-11 00:04:40|110098.5|109898.5|110110|109910|110134.2|109934.2|110080.1|109880.1|24
1731283490000|2024-11-11 00:04:50|110108.9|109908.9|110144.1|109944.1|110144.1|109944.1|110080.9|109880.9|28
1731283500000|2024-11-11 00:05:00|110143.9|109943.9|110120.1|109920.1|110147.3|109947.3|110088.5|109888.5|14
1731283510000|2024-11-11 00:05:10|110119.9|109919.9|110119.2|109919.2|110119.9|109919.9|110103.2|109903.2|11
1731283520000|2024-11-11 00:05:20|110119.1|109919.1|110109.1|109909.1|110149|109949|110093.4|109893.4|19
1731283530000|2024-11-11 00:05:30|110109.3|109909.3|110121.9|109921.9|110123.3|109923.3|110107.3|109907.3|15
1731283540000|2024-11-11 00:05:40|110122.1|109922.1|110113.7|109913.7|110122.6|109922.6|110101.1|109901.1|14
1731283550000|2024-11-11 00:05:50|110112.9|109912.9|110109.2|109909.2|110118.5|109918.5|110104.6|109904.6|28
1731283560000|2024-11-11 00:06:00|110109.5|109909.5|110114.8|109914.8|110128.1|109928.1|110095.8|109895.8|24
1731283570000|2024-11-11 00:06:10|110122.5|109922.5|110108.9|109908.9|110131.3|109931.3|110105.6|109905.6|28
1731283580000|2024-11-11 00:06:20|110114.9|109914.9|110131|109931|110138.8|109938.8|110109.2|109909.2|35
1731283590000|2024-11-11 00:06:30|110129.2|109929.2|110115.9|109915.9|110131.2|109931.2|110111.5|109911.5|30
1731283600000|2024-11-11 00:06:40|110116.2|109916.2|110111.5|109911.5|110116.2|109916.2|110105.8|109905.8|16
1731283610000|2024-11-11 00:06:50|110112|109912|110116.2|109916.2|110118.5|109918.5|110107.9|109907.9|18
1731283620000|2024-11-11 00:07:00|110115.8|109915.8|110122.2|109922.2|110122.2|109922.2|110109|109909|20
1731283630000|2024-11-11 00:07:10|110121.9|109921.9|110125.3|109925.3|110125.3|109925.3|110120.3|109920.3|13
1731283640000|2024-11-11 00:07:20|110124.7|109924.7|110125.8|109925.8|110129|109929|110096.8|109896.8|25
1731283650000|2024-11-11 00:07:30|110125.3|109925.3|110118.5|109918.5|110127.5|109927.5|110112.5|109912.5|17
1731283660000|2024-11-11 00:07:40|110117.5|109917.5|110118.5|109918.5|110123.8|109923.8|110111.3|109911.3|19
1731283670000|2024-11-11 00:07:50|110127|109927|110115.8|109915.8|110135.1|109935.1|110103.3|109903.3|30
1731283680000|2024-11-11 00:08:00|110105.3|109905.3|110109.9|109909.9|110130|109930|110098.2|109898.2|43
1731283690000|2024-11-11 00:08:10|110110.7|109910.7|110124.5|109924.5|110141.9|109941.9|110100.2|109900.2|32
1731283700000|2024-11-11 00:08:20|110124.1|109924.1|110126.5|109926.5|110141.3|109941.3|110124.1|109924.1|17
1731283710000|2024-11-11 00:08:30|110131|109931|110118.1|109918.1|110133.7|109933.7|110118.1|109918.1|13
1731283720000|2024-11-11 00:08:40|110118|109918|110125.1|109925.1|110125.1|109925.1|110117.3|109917.3|12
1731283730000|2024-11-11 00:08:50|110124.9|109924.9|110123.9|109923.9|110124.9|109924.9|110099.8|109899.8|16
1731283740000|2024-11-11 00:09:00|110121.4|109921.4|110113|109913|110123.2|109923.2|110102.5|109902.5|20
1731283750000|2024-11-11 00:09:10|110112.9|109912.9|110114.3|109914.3|110121.9|109921.9|110104.3|109904.3|30
1731283760000|2024-11-11 00:09:20|110115.1|109915.1|110111.8|109911.8|110116.6|109916.6|110107.1|109907.1|13
1731283770000|2024-11-11 00:09:30|110111.7|109911.7|110114.8|109914.8|110130|109930|110110.7|109910.7|20
1731283780000|2024-11-11 00:09:40|110116.5|109916.5|110113.2|109913.2|110118.6|109918.6|110113.2|109913.2|13
1731283790000|2024-11-11 00:09:50|110115.8|109915.8|110107.2|109907.2|110124.9|109924.9|110107.2|109907.2|17
1731283800000|2024-11-11 00:10:00|110109.5|109909.5|110113|109913|110117.3|109917.3|110107.9|109907.9|20
1731283810000|2024-11-11 00:10:10|110110.2|109910.2|110106.6|109906.6|110110.2|109910.2|110097.7|109897.7|12
1731283820000|2024-11-11 00:10:20|110106.9|109906.9|110118.4|109918.4|110119.8|109919.8|110101.4|109901.4|18
1731283830000|2024-11-11 00:10:30|110119.4|109919.4|110129.6|109929.6|110129.6|109929.6|110106.6|109906.6|13
1731283840000|2024-11-11 00:10:40|110128.6|109928.6|110124.3|109924.3|110128.6|109928.6|110122.8|109922.8|15
1731283850000|2024-11-11 00:10:50|110124.5|109924.5|110112.5|109912.5|110128.8|109928.8|110108|109908|14
1731283860000|2024-11-11 00:11:00|110111.9|109911.9|110129|109929|110129|109929|110106.2|109906.2|19
1731283870000|2024-11-11 00:11:10|110131.7|109931.7|110128.1|109928.1|110131.7|109931.7|110102|109902|20
1731283880000|2024-11-11 00:11:20|110129.5|109929.5|110117.1|109917.1|110146.7|109946.7|110105.6|109905.6|17
1731283890000|2024-11-11 00:11:30|110116.8|109916.8|110121.4|109921.4|110123|109923|110102.9|109902.9|16
1731283900000|2024-11-11 00:11:40|110121.5|109921.5|110107|109907|110122.6|109922.6|110106.7|109906.7|11
1731283910000|2024-11-11 00:11:50|110106.1|109906.1|110122.7|109922.7|110122.7|109922.7|110106.1|109906.1|11
1731283920000|2024-11-11 00:12:00|110118.2|109918.2|110120.2|109920.2|110123.6|109923.6|110118.1|109918.1|16
1731283930000|2024-11-11 00:12:10|110120.3|109920.3|110128.4|109928.4|110134.1|109934.1|110119.1|109919.1|17
1731283940000|2024-11-11 00:12:20|110137.5|109937.5|110120.1|109920.1|110137.5|109937.5|110119.8|109919.8|7
1731283950000|2024-11-11 00:12:30|110120|109920|110123|109923|110123|109923|110117.5|109917.5|11
1731283960000|2024-11-11 00:12:40|110121.6|109921.6|110120.1|109920.1|110134.6|109934.6|110119.2|109919.2|17
1731283970000|2024-11-11 00:12:50|110120.2|109920.2|110121|109921|110123|109923|110120|109920|9
1731283980000|2024-11-11 00:13:00|110120.9|109920.9|110123.2|109923.2|110123.5|109923.5|110117.6|109917.6|13
1731283990000|2024-11-11 00:13:10|110124.2|109924.2|110107.2|109907.2|110125.4|109925.4|110107.2|109907.2|21
1731284000000|2024-11-11 00:13:20|110105.6|109905.6|110102.5|109902.5|110125|109925|110102.1|109902.1|16
1731284010000|2024-11-11 00:13:30|110102.2|109902.2|110104.3|109904.3|110119|109919|110101|109901|17
1731284020000|2024-11-11 00:13:40|110106.4|109906.4|110098.5|109898.5|110106.7|109906.7|110096.5|109896.5|16
1731284030000|2024-11-11 00:13:50|110098.6|109898.6|110101.4|109901.4|110115.9|109915.9|110096.8|109896.8|13
1731284040000|2024-11-11 00:14:00|110101.3|109901.3|110119.9|109919.9|110120.1|109920.1|110101.3|109901.3|12
1731284050000|2024-11-11 00:14:10|110120.1|109920.1|110111.8|109911.8|110120.1|109920.1|110105.7|109905.7|17
1731284060000|2024-11-11 00:14:20|110112.7|109912.7|110112.5|109912.5|110123.1|109923.1|110109.1|109909.1|19
1731284070000|2024-11-11 00:14:30|110119.3|109919.3|110097.9|109897.9|110124.8|109924.8|110096.7|109896.7|29
1731284080000|2024-11-11 00:14:40|110112.1|109912.1|110115.8|109915.8|110116.2|109916.2|110112.1|109912.1|12
1731284090000|2024-11-11 00:14:50|110115.7|109915.7|110117.2|109917.2|110117.2|109917.2|110115.7|109915.7|5
1731284100000|2024-11-11 00:15:00|110117.4|109917.4|110101.8|109901.8|110120.3|109920.3|110099.6|109899.6|28
1731284110000|2024-11-11 00:15:10|110101.9|109901.9|110110|109910|110117.1|109917.1|110095.8|109895.8|18
1731284120000|2024-11-11 00:15:20|110107.5|109907.5|110112.5|109912.5|110121.3|109921.3|110090.5|109890.5|11
1731284130000|2024-11-11 00:15:30|110093.9|109893.9|110095.2|109895.2|110113.2|109913.2|110093.9|109893.9|11
1731284140000|2024-11-11 00:15:40|110100.1|109900.1|110108.2|109908.2|110130|109930|110100.1|109900.1|31
1731284150000|2024-11-11 00:15:50|110107.8|109907.8|110102.6|109902.6|110117.9|109917.9|110102.4|109902.4|12
1731284160000|2024-11-11 00:16:00|110103.3|109903.3|110103.7|109903.7|110145.4|109945.4|110100.1|109900.1|29
1731284170000|2024-11-11 00:16:10|110103.8|109903.8|110117.1|109917.1|110119.6|109919.6|110100.8|109900.8|15
1731284180000|2024-11-11 00:16:20|110117.6|109917.6|110099.1|109899.1|110117.7|109917.7|110098.8|109898.8|11
1731284190000|2024-11-11 00:16:30|110099.3|109899.3|110101.8|109901.8|110115|109915|110098.9|109898.9|15
1731284200000|2024-11-11 00:16:40|110104.2|109904.2|110105.1|109905.1|110118.1|109918.1|110095|109895|13
1731284210000|2024-11-11 00:16:50|110105.2|109905.2|110099.8|109899.8|110116.5|109916.5|110095.6|109895.6|12
1731284220000|2024-11-11 00:17:00|110097.8|109897.8|110095|109895|110111.5|109911.5|110089.3|109889.3|14
1731284230000|2024-11-11 00:17:10|110094.3|109894.3|110106.3|109906.3|110116.6|109916.6|110094.3|109894.3|22
1731284240000|2024-11-11 00:17:20|110106.2|109906.2|110109.7|109909.7|110120.7|109920.7|110103.6|109903.6|11
1731284250000|2024-11-11 00:17:30|110116.8|109916.8|110104.5|109904.5|110120|109920|110103.1|109903.1|12
1731284260000|2024-11-11 00:17:40|110103.8|109903.8|110112.5|109912.5|110113.2|109913.2|110092.1|109892.1|11
1731284270000|2024-11-11 00:17:50|110120.2|109920.2|110112.5|109912.5|110120.2|109920.2|110090.9|109890.9|6
1731284280000|2024-11-11 00:18:00|110116.5|109916.5|110106|109906|110120.3|109920.3|110103.5|109903.5|15
1731284290000|2024-11-11 00:18:10|110106.6|109906.6|110118.1|109918.1|110119.5|109919.5|110101.5|109901.5|18
1731284300000|2024-11-11 00:18:20|110119.2|109919.2|110107.8|109907.8|110120.7|109920.7|110103.6|109903.6|18
1731284310000|2024-11-11 00:18:30|110106.7|109906.7|110106.7|109906.7|110118.4|109918.4|110105|109905|20
1731284320000|2024-11-11 00:18:40|110121|109921|110112.6|109912.6|110132.7|109932.7|110095.2|109895.2|16
1731284330000|2024-11-11 00:18:50|110117.5|109917.5|110120|109920|110120|109920|110103.5|109903.5|11
1731284340000|2024-11-11 00:19:00|110113.4|109913.4|110106.3|109906.3|110120.5|109920.5|110103.1|109903.1|19
1731284350000|2024-11-11 00:19:10|110106.2|109906.2|110100.4|109900.4|110106.9|109906.9|110099.6|109899.6|13
1731284360000|2024-11-11 00:19:20|110100.5|109900.5|110103.3|109903.3|110116.9|109916.9|110097.5|109897.5|26
1731284370000|2024-11-11 00:19:30|110104.1|109904.1|110098|109898|110105|109905|110096.4|109896.4|19
1731284380000|2024-11-11 00:19:40|110097.8|109897.8|110098.3|109898.3|110098.3|109898.3|110097.6|109897.6|7
1731284390000|2024-11-11 00:19:50|110098.1|109898.1|110091.5|109891.5|110102.5|109902.5|110086.8|109886.8|12
1731284400000|2024-11-11 00:20:00|110091.4|109891.4|110102.6|109902.6|110102.6|109902.6|110084.3|109884.3|11
1731284410000|2024-11-11 00:20:10|110102.5|109902.5|110079.2|109879.2|110102.7|109902.7|110078.9|109878.9|18
1731284420000|2024-11-11 00:20:20|110079.1|109879.1|110093.4|109893.4|110103.4|109903.4|110079.1|109879.1|15
1731284430000|2024-11-11 00:20:30|110097.5|109897.5|110103.5|109903.5|110103.5|109903.5|110093.3|109893.3|13
1731284440000|2024-11-11 00:20:40|110111.2|109911.2|110096.6|109896.6|110121|109921|110094.9|109894.9|27
1731284450000|2024-11-11 00:20:50|110098.6|109898.6|110097|109897|110101.8|109901.8|110097|109897|18
1731284460000|2024-11-11 00:21:00|110095.2|109895.2|110095.9|109895.9|110099.4|109899.4|110093|109893|22
1731284470000|2024-11-11 00:21:10|110095.3|109895.3|110089.1|109889.1|110095.3|109895.3|110084.8|109884.8|11
1731284480000|2024-11-11 00:21:20|110089|109889|110095.1|109895.1|110095.1|109895.1|110088.3|109888.3|10
1731284490000|2024-11-11 00:21:30|110093.6|109893.6|110107|109907|110110.2|109910.2|110093.6|109893.6|13
1731284500000|2024-11-11 00:21:40|110105.7|109905.7|110106.6|109906.6|110108.7|109908.7|110104.1|109904.1|14
1731284510000|2024-11-11 00:21:50|110106.4|109906.4|110099.3|109899.3|110109.9|109909.9|110089.6|109889.6|19
1731284520000|2024-11-11 00:22:00|110105.2|109905.2|110085|109885|110109.1|109909.1|110085|109885|18
1731284530000|2024-11-11 00:22:10|110091.9|109891.9|110091.9|109891.9|110130.5|109930.5|110085.4|109885.4|20
1731284540000|2024-11-11 00:22:20|110093.7|109893.7|110107.9|109907.9|110113.5|109913.5|110090.1|109890.1|14
1731284550000|2024-11-11 00:22:30|110100.4|109900.4|110103.6|109903.6|110104.3|109904.3|110090.9|109890.9|22
1731284560000|2024-11-11 00:22:40|110102.3|109902.3|110104.9|109904.9|110107.5|109907.5|110096.6|109896.6|17
1731284570000|2024-11-11 00:22:50|110105|109905|110103.9|109903.9|110107.4|109907.4|110103.9|109903.9|17
1731284580000|2024-11-11 00:23:00|110104.5|109904.5|110082.8|109882.8|110104.5|109904.5|110081.4|109881.4|12
1731284590000|2024-11-11 00:23:10|110082.5|109882.5|110109.2|109909.2|110112.9|109912.9|110082.5|109882.5|14
1731284600000|2024-11-11 00:23:20|110109.4|109909.4|110079.2|109879.2|110110.6|109910.6|110079.2|109879.2|22
1731284610000|2024-11-11 00:23:30|110078.9|109878.9|110094.7|109894.7|110094.7|109894.7|110078.9|109878.9|19
1731284620000|2024-11-11 00:23:40|110095.1|109895.1|110094.3|109894.3|110095.1|109895.1|110092.3|109892.3|14
1731284630000|2024-11-11 00:23:50|110094.4|109894.4|110104.8|109904.8|110108.5|109908.5|110094.3|109894.3|15
1731284640000|2024-11-11 00:24:00|110104.3|109904.3|110100|109900|110110.2|109910.2|110099.8|109899.8|9
1731284650000|2024-11-11 00:24:10|110105.4|109905.4|110099.9|109899.9|110105.4|109905.4|110087.2|109887.2|29
1731284660000|2024-11-11 00:24:20|110099.2|109899.2|110104.6|109904.6|110106.2|109906.2|110097.7|109897.7|16
1731284670000|2024-11-11 00:24:30|110106.3|109906.3|110104.1|109904.1|110117.5|109917.5|110095.2|109895.2|12
1731284680000|2024-11-11 00:24:40|110101.3|109901.3|110097.5|109897.5|110103.3|109903.3|110090.3|109890.3|11
1731284690000|2024-11-11 00:24:50|110097|109897|110074.8|109874.8|110104.3|109904.3|110063|109863|16
1731284700000|2024-11-11 00:25:00|110074.4|109874.4|110066.1|109866.1|110074.4|109874.4|110060.7|109860.7|14
1731284710000|2024-11-11 00:25:10|110068.4|109868.4|110078|109878|110083.6|109883.6|110059.7|109859.7|21
1731284720000|2024-11-11 00:25:20|110081.6|109881.6|110072.5|109872.5|110085.1|109885.1|110062|109862|21
1731284730000|2024-11-11 00:25:30|110071.7|109871.7|110056.6|109856.6|110071.7|109871.7|110055.9|109855.9|16
1731284740000|2024-11-11 00:25:40|110057|109857|110055.2|109855.2|110065.3|109865.3|110052.1|109852.1|15
1731284750000|2024-11-11 00:25:50|110061.2|109861.2|110032.8|109832.8|110065.2|109865.2|110032.8|109832.8|20
1731284760000|2024-11-11 00:26:00|110037|109837|110033.8|109833.8|110041.6|109841.6|110031.8|109831.8|13
1731284770000|2024-11-11 00:26:10|110033.9|109833.9|110024.7|109824.7|110037.3|109837.3|110023.9|109823.9|16
1731284780000|2024-11-11 00:26:20|110027.2|109827.2|110035.5|109835.5|110044.3|109844.3|110024.3|109824.3|16
1731284790000|2024-11-11 00:26:30|110036.1|109836.1|110030.8|109830.8|110036.1|109836.1|110028.6|109828.6|13
1731284800000|2024-11-11 00:26:40|110035.2|109835.2|110043.8|109843.8|110049.5|109849.5|110031|109831|14
1731284810000|2024-11-11 00:26:50|110043.5|109843.5|110029.8|109829.8|110043.9|109843.9|110029.8|109829.8|14
1731284820000|2024-11-11 00:27:00|110027.7|109827.7|110038.4|109838.4|110045|109845|110023.7|109823.7|19
1731284830000|2024-11-11 00:27:10|110038.5|109838.5|110034.4|109834.4|110045.7|109845.7|110024.2|109824.2|19
1731284840000|2024-11-11 00:27:20|110034.7|109834.7|110045.4|109845.4|110045.4|109845.4|110016.3|109816.3|20
1731284850000|2024-11-11 00:27:30|110039.9|109839.9|110031.2|109831.2|110047.6|109847.6|110020.2|109820.2|22
1731284860000|2024-11-11 00:27:40|110029.2|109829.2|110190.5|109990.5|110209.8|110009.8|110027.7|109827.7|24
1731284870000|2024-11-11 00:27:50|110198.8|109998.8|110164.7|109964.7|110198.8|109998.8|110152.6|109952.6|7
1731284890000|2024-11-11 00:28:10|110163.6|109963.6|110163.6|109963.6|110165.6|109965.6|110163.6|109963.6|5
1731284900000|2024-11-11 00:28:20|110165.6|109965.6|110189.3|109989.3|110191.7|109991.7|110165.6|109965.6|5
1731284910000|2024-11-11 00:28:30|110160.5|109960.5|110112.8|109912.8|110160.5|109960.5|110103.9|109903.9|20
1731284920000|2024-11-11 00:28:40|110120.3|109920.3|110107|109907|110121.1|109921.1|110095.3|109895.3|17
1731284930000|2024-11-11 00:28:50|110106.8|109906.8|110119.6|109919.6|110124|109924|110106.8|109906.8|8
1731284940000|2024-11-11 00:29:00|110119.1|109919.1|110118.8|109918.8|110119.7|109919.7|110118.8|109918.8|7
1731284950000|2024-11-11 00:29:10|110119.5|109919.5|110118.3|109918.3|110119.5|109919.5|110118.3|109918.3|6
1731284960000|2024-11-11 00:29:20|110118.2|109918.2|110121.1|109921.1|110121.1|109921.1|110114.4|109914.4|10
1731284970000|2024-11-11 00:29:30|110120.7|109920.7|110119.9|109919.9|110121.3|109921.3|110118.7|109918.7|5
1731284980000|2024-11-11 00:29:40|110119.8|109919.8|110113.5|109913.5|110119.8|109919.8|110113.5|109913.5|8
1731284990000|2024-11-11 00:29:50|110116.5|109916.5|110116.4|109916.4|110117.7|109917.7|110114.6|109914.6|9
1731285000000|2024-11-11 00:30:00|110116.9|109916.9|110115.4|109915.4|110117.7|109917.7|110115.3|109915.3|8
1731285010000|2024-11-11 00:30:10|110115.5|109915.5|110115.9|109915.9|110117.3|109917.3|110113.1|109913.1|9
1731285020000|2024-11-11 00:30:20|110120.6|109920.6|110118.1|109918.1|110120.6|109920.6|110117.4|109917.4|7
1731285030000|2024-11-11 00:30:30|110119.7|109919.7|110129.3|109929.3|110130.5|109930.5|110119.4|109919.4|18
1731285040000|2024-11-11 00:30:40|110130.4|109930.4|110124.3|109924.3|110130.4|109930.4|110124.3|109924.3|10
1731285050000|2024-11-11 00:30:50|110121.6|109921.6|110123.3|109923.3|110124.2|109924.2|110121.4|109921.4|15
1731285060000|2024-11-11 00:31:00|110122.1|109922.1|110119.7|109919.7|110122.1|109922.1|110119.2|109919.2|11
1731285070000|2024-11-11 00:31:10|110118.4|109918.4|110117.2|109917.2|110118.7|109918.7|110114.8|109914.8|15
1731285080000|2024-11-11 00:31:20|110117.8|109917.8|110115|109915|110118.1|109918.1|110114.8|109914.8|7
1731285090000|2024-11-11 00:31:30|110114.5|109914.5|110117.9|109917.9|110118|109918|110114|109914|8
1731285100000|2024-11-11 00:31:40|110117.5|109917.5|110117.5|109917.5|110119.4|109919.4|110117|109917|13
1731285110000|2024-11-11 00:31:50|110118.7|109918.7|110119.2|109919.2|110120.2|109920.2|110116.9|109916.9|17
1731285120000|2024-11-11 00:32:00|110117.7|109917.7|110117.9|109917.9|110119.8|109919.8|110117.7|109917.7|10
1731285130000|2024-11-11 00:32:10|110118|109918|110119|109919|110119.9|109919.9|110118|109918|8
1731285140000|2024-11-11 00:32:20|110120.1|109920.1|110120.4|109920.4|110120.7|109920.7|110120.1|109920.1|8
1731285150000|2024-11-11 00:32:30|110120.5|109920.5|110124.6|109924.6|110126.6|109926.6|110117.1|109917.1|14
1731285160000|2024-11-11 00:32:40|110124.5|109924.5|110124.8|109924.8|110125.9|109925.9|110122.6|109922.6|11
1731285170000|2024-11-11 00:32:50|110124.7|109924.7|110125.1|109925.1|110127.7|109927.7|110124.7|109924.7|8
1731285180000|2024-11-11 00:33:00|110125|109925|110126.5|109926.5|110130.2|109930.2|110125|109925|9
1731285190000|2024-11-11 00:33:10|110127.2|109927.2|110130.1|109930.1|110130.1|109930.1|110126.1|109926.1|8
1731285200000|2024-11-11 00:33:20|110126.7|109926.7|110127.4|109927.4|110129.9|109929.9|110126|109926|12
1731285210000|2024-11-11 00:33:30|110126.2|109926.2|110124.3|109924.3|110127.7|109927.7|110122.3|109922.3|16
1731285220000|2024-11-11 00:33:40|110124.6|109924.6|110124.6|109924.6|110125.2|109925.2|110122|109922|10
1731285230000|2024-11-11 00:33:50|110122.6|109922.6|110118.1|109918.1|110123.3|109923.3|110118.1|109918.1|9
1731285240000|2024-11-11 00:34:00|110117.7|109917.7|110115.2|109915.2|110118.6|109918.6|110114.8|109914.8|9
1731285250000|2024-11-11 00:34:10|110113.9|109913.9|110115.4|109915.4|110117.2|109917.2|110109.3|109909.3|13
1731285260000|2024-11-11 00:34:20|110115.5|109915.5|110112.3|109912.3|110115.5|109915.5|110111.9|109911.9|10
1731285270000|2024-11-11 00:34:30|110112.1|109912.1|110139.9|109939.9|110148.2|109948.2|110104.6|109904.6|32
1731285280000|2024-11-11 00:34:40|110138.8|109938.8|110119.1|109919.1|110143.8|109943.8|110119.1|109919.1|26
1731285290000|2024-11-11 00:34:50|110120.6|109920.6|110123.2|109923.2|110125.6|109925.6|110120.6|109920.6|17
1731285300000|2024-11-11 00:35:00|110122.8|109922.8|110124.5|109924.5|110126.3|109926.3|110122.5|109922.5|14
1731285310000|2024-11-11 00:35:10|110121.3|109921.3|110122.3|109922.3|110126.6|109926.6|110120.3|109920.3|21
1731285320000|2024-11-11 00:35:20|110122.8|109922.8|110119.7|109919.7|110122.8|109922.8|110119.1|109919.1|6
1731285330000|2024-11-11 00:35:30|110117.4|109917.4|110122.9|109922.9|110129|109929|110117.4|109917.4|13
1731285340000|2024-11-11 00:35:40|110123|109923|110096.3|109944.8|110123.8|109956.2|110096.3|109922.1|21
1731285350000|2024-11-11 00:35:50|110099.7|109948.1|110092|109941.4|110101.9|109951.3|110092|109941.4|20
1731285360000|2024-11-11 00:36:00|110100.5|109949.9|110100.4|109949.9|110110.7|109960.9|110089.8|109940|31
1731285370000|2024-11-11 00:36:10|110103.9|109949.4|110095.2|109944.6|110103.9|109949.4|110094.3|109942.7|16
1731285380000|2024-11-11 00:36:20|110094.5|109944.8|110101.7|109948.6|110101.7|109957.7|110094.1|109943.5|8
1731285390000|2024-11-11 00:36:30|110101.1|109950|110102.2|109949.9|110102.2|109950|110088|109949.8|7
1731285400000|2024-11-11 00:36:40|110102.4|109951.2|110100|109948.6|110103.8|109951.6|110099.7|109947.6|16
1731285410000|2024-11-11 00:36:50|110099.9|109948.9|110099.3|109948.8|110099.9|109950.2|110099.3|109948|7
1731285420000|2024-11-11 00:37:00|110099.6|109949.3|110099.5|109949.4|110099.6|109949.4|110098.3|109949.3|5
1731285430000|2024-11-11 00:37:10|110126.6|109926.6|110126.6|109926.6|110126.6|109926.6|110126.6|109926.6|1
1731285440000|2024-11-11 00:37:20|110126.8|109926.8|110126.8|109926.8|110126.8|109926.8|110126.6|109926.6|3
1731285450000|2024-11-11 00:37:30|110126.7|109926.7|110099.1|109950.6|110126.9|109950.6|110099.1|109926.6|4
1731285460000|2024-11-11 00:37:40|110099|109950.7|110099.3|109951.1|110099.3|109951.1|110099|109950.7|4
1731285470000|2024-11-11 00:37:50|110099.2|109952.3|110098.8|109951.1|110099.2|109952.5|110098.8|109950.1|10
1731285480000|2024-11-11 00:38:00|110097.5|109951|110105.2|109957.7|110109.4|109963.2|110097.5|109951|11
1731285490000|2024-11-11 00:38:10|110105.1|109957.3|110126.5|109941.9|110126.8|109957.5|110105.1|109941.9|5
1731285500000|2024-11-11 00:38:20|110126.7|109942.9|110126.6|109942.8|110127.2|109943.5|110126.6|109940|8
1731285510000|2024-11-11 00:38:30|110126.9|109943.2|110127.6|109944.3|110127.9|109944.3|110126.7|109943.2|7
1731285520000|2024-11-11 00:38:40|110127|109943.9|110135.7|109936.3|110136.3|109943.9|110127|109936.3|4
1731285530000|2024-11-11 00:38:50|110135.5|109936.5|110135.2|109936.7|110135.5|109936.7|110135.2|109936.5|4
1731285540000|2024-11-11 00:39:00|110135.1|109937|110118.5|109938.3|110135.1|109939.3|110118.5|109936.1|9
1731285550000|2024-11-11 00:39:10|110119.4|109937.5|110059.7|109915.3|110119.4|109939.4|110059.7|109914.1|11
1731285560000|2024-11-11 00:39:20|110059.9|109915.6|110059.1|109915|110059.9|109915.6|110059.1|109914.9|6
1731285570000|2024-11-11 00:39:30|110059.2|109915.1|110059.1|109915.2|110059.2|109915.2|110059.1|109914|6
1731285580000|2024-11-11 00:39:40|110057.4|109915.3|110057.4|109913.6|110057.4|109915.3|110057.4|109913.6|2
1731285590000|2024-11-11 00:39:50|110068.2|109924.4|110047.9|109997.9|110076.3|109997.9|110028.8|109924.4|15
1731285600000|2024-11-11 00:40:00|110045.3|109995.3|110060.3|109927.6|110088.7|109995.3|110028.3|109920.1|19
1731285610000|2024-11-11 00:40:10|110055.2|109927.4|110016.8|109966.8|110060.6|109982.5|110004.7|109916.8|22
1731285620000|2024-11-11 00:40:20|110016.1|109966.1|110016.9|109966.9|110019.3|109969.3|110012|109962|28
1731285630000|2024-11-11 00:40:30|110013.2|109963.2|110013.7|109963.7|110015.2|109965.2|110010.4|109960.4|13
1731285640000|2024-11-11 00:40:40|110013.6|109963.6|110012.4|109962.4|110014|109964|110011.3|109961.3|7
1731285650000|2024-11-11 00:40:50|110012.1|109962.1|110017|109967|110018.1|109968.1|110011.3|109961.3|12
1731285660000|2024-11-11 00:41:00|110012.3|109962.3|110012.5|109962.5|110016.5|109966.5|110011.9|109961.9|7
1731285670000|2024-11-11 00:41:10|110015.4|109965.4|110012.3|109962.3|110018.9|109968.9|110009.7|109959.7|15
1731285680000|2024-11-11 00:41:20|110011.6|109961.6|110012.6|109962.6|110018.2|109968.2|110009.8|109959.8|23
1731285690000|2024-11-11 00:41:30|110013.1|109963.1|110019.4|109969.4|110022|109972|110010.1|109960.1|25
1731285700000|2024-11-11 00:41:40|110015.3|109965.3|110014.3|109964.3|110018.2|109968.2|110012.9|109962.9|20
1731285710000|2024-11-11 00:41:50|110012.7|109962.7|110019.4|109969.4|110025.3|109975.3|110010.4|109960.4|48
1731285720000|2024-11-11 00:42:00|110017.8|109967.8|110024.2|109974.2|110027.3|109977.3|110015.4|109965.4|41
1731285730000|2024-11-11 00:42:10|110021.2|109971.2|110020.3|109970.3|110028.2|109978.2|110017.9|109967.9|55
1731285740000|2024-11-11 00:42:20|110023.6|109973.6|110019.1|109969.1|110028.3|109978.3|110017.1|109967.1|55
1731285750000|2024-11-11 00:42:30|110021.5|109971.5|110035|109985|110036.8|109986.8|110021.5|109971.5|11
1731285760000|2024-11-11 00:42:40|110034.1|109984.1|110034.1|109984.1|110035|109985|110034.1|109984.1|3
1731285770000|2024-11-11 00:42:50|110037.2|109987.2|110038.1|109988.1|110038.1|109988.1|110037.2|109987.2|3
1731285780000|2024-11-11 00:43:00|110037.6|109987.6|110038.7|109988.7|110038.7|109988.7|110037.2|109987.2|4
1731285790000|2024-11-11 00:43:10|110038.4|109988.4|110038.1|109988.1|110038.4|109988.4|110038.1|109988.1|3
1731285800000|2024-11-11 00:43:20|110037.1|109987.1|110033.5|109983.5|110038.7|109988.7|110029.7|109979.7|23
1731285810000|2024-11-11 00:43:30|110033.4|109983.4|110031|109981|110033.4|109983.4|110028|109978|15
1731285820000|2024-11-11 00:43:40|110028.6|109978.6|110031.5|109981.5|110033.7|109983.7|110026.6|109976.6|31
1731285830000|2024-11-11 00:43:50|110029|109979|110019.3|109969.3|110029|109979|110013.8|109963.8|24
1731285840000|2024-11-11 00:44:00|110020.8|109970.8|110023.7|109973.7|110028.4|109978.4|110020.8|109970.8|24
1731285850000|2024-11-11 00:44:10|110022.3|109972.3|110028.2|109978.2|110035.2|109985.2|110022.2|109972.2|35
1731285860000|2024-11-11 00:44:20|110026.2|109976.2|110026.1|109976.1|110028.6|109978.6|110021.4|109971.4|35
1731285870000|2024-11-11 00:44:30|110025.7|109975.7|110028|109978|110033|109983|110021.4|109971.4|44
1731285880000|2024-11-11 00:44:40|110027.7|109977.7|110028.1|109978.1|110029.9|109979.9|110023.3|109973.3|47
1731285890000|2024-11-11 00:44:50|110025.8|109975.8|110027.9|109977.9|110030.7|109980.7|110021.8|109971.8|70
1731285900000|2024-11-11 00:45:00|110026.7|109976.7|110020.8|109970.8|110029.1|109979.1|110016.1|109966.1|52
1731285910000|2024-11-11 00:45:10|110022.8|109972.8|110020.8|109970.8|110024.7|109974.7|110009.3|109959.3|55
1731285920000|2024-11-11 00:45:20|110020.4|109970.4|110023.9|109973.9|110023.9|109973.9|110016.2|109966.2|25
1731285930000|2024-11-11 00:45:30|110023.3|109973.3|110026.8|109976.8|110026.8|109976.8|110019.3|109969.3|10
1731285940000|2024-11-11 00:45:40|110023.9|109973.9|110000.7|109950.7|110025.4|109975.4|109997|109947|23
1731285950000|2024-11-11 00:45:50|109998.5|109948.5|110001.4|109951.4|110004.6|109954.6|109997.7|109947.7|32
1731285960000|2024-11-11 00:46:00|109999|109949|110000.5|109950.5|110001.5|109951.5|109997.1|109947.1|19
1731285970000|2024-11-11 00:46:10|110000.7|109950.7|109997.7|109947.7|110000.7|109950.7|109994.2|109944.2|18
1731285980000|2024-11-11 00:46:20|109997.5|109947.5|109995.7|109945.7|110000.5|109950.5|109994.5|109944.5|36
1731285990000|2024-11-11 00:46:30|109995.2|109945.2|109996|109946|109998.4|109948.4|109993.8|109943.8|21
1731286000000|2024-11-11 00:46:40|109992.1|109942.1|109995.5|109945.5|109999.6|109949.6|109992.1|109942.1|18
1731286010000|2024-11-11 00:46:50|109997.6|109947.6|110029|109979|110029|109979|109993|109943|30
1731286020000|2024-11-11 00:47:00|110030.2|109980.2|110027.1|109977.1|110030.2|109980.2|110025.8|109975.8|8
1731286030000|2024-11-11 00:47:10|110025.9|109975.9|110023|109973|110027.3|109977.3|110023|109973|9
1731286040000|2024-11-11 00:47:20|110024|109974|110033.5|109983.5|110036.3|109986.3|110019.8|109969.8|28
1731286050000|2024-11-11 00:47:30|110036.2|109986.2|110006.8|109956.8|110036.2|109986.2|110004.3|109954.3|28
1731286060000|2024-11-11 00:47:40|110004.1|109954.1|110000.7|109950.7|110006.8|109956.8|109996.5|109946.5|27
1731286070000|2024-11-11 00:47:50|109998.5|109948.5|110002.7|109952.7|110004.6|109954.6|109998.5|109948.5|10
1731286080000|2024-11-11 00:48:00|110002.6|109952.6|109994.9|109944.9|110003.6|109953.6|109991.2|109941.2|26
1731286090000|2024-11-11 00:48:10|109995.6|109945.6|109995.1|109945.1|110001.1|109951.1|109993.3|109943.3|15
1731286100000|2024-11-11 00:48:20|109995.9|109945.9|109996.1|109946.1|110001.7|109951.7|109992.7|109942.7|16
1731286110000|2024-11-11 00:48:30|109998.3|109948.3|109996.6|109946.6|110002.3|109952.3|109991.3|109941.3|13
1731286120000|2024-11-11 00:48:40|109996.7|109946.7|109995.3|109945.3|109996.7|109946.7|109995.3|109945.3|3
1731286130000|2024-11-11 00:48:50|109993|109943|109994.6|109944.6|110001.6|109951.6|109991.7|109941.7|65
1731286140000|2024-11-11 00:49:00|109993.1|109943.1|110003.1|109953.1|110003.8|109953.8|109990.9|109940.9|37
1731286150000|2024-11-11 00:49:10|109995.4|109945.4|110000.4|109950.4|110007|109957|109995.4|109945.4|53
1731286160000|2024-11-11 00:49:20|109998.3|109948.3|110002.8|109952.8|110009.1|109959.1|109997.7|109947.7|68
1731286170000|2024-11-11 00:49:30|110003.7|109953.7|110003.7|109953.7|110006.9|109956.9|109997.6|109947.6|66
1731286180000|2024-11-11 00:49:40|110004|109954|110006.1|109956.1|110009|109959|110000.1|109950.1|74
1731286190000|2024-11-11 00:49:50|110005.8|109955.8|110003.9|109953.9|110009.9|109959.9|110001.5|109951.5|52
1731286200000|2024-11-11 00:50:00|110008|109958|110018.1|109968.1|110024.5|109974.5|110008|109958|64
1731286210000|2024-11-11 00:50:10|110015.5|109965.5|110022|109972|110027.8|109977.8|110015.5|109965.5|63
1731286220000|2024-11-11 00:50:20|110021.5|109971.5|110023.8|109973.8|110029.3|109979.3|110015|109965|65
1731286230000|2024-11-11 00:50:30|110028.8|109978.8|110027.5|109977.5|110029.8|109979.8|110017.4|109967.4|47
1731286240000|2024-11-11 00:50:40|110026.5|109976.5|110033.7|109983.7|110039.4|109989.4|110022.4|109972.4|58
1731286250000|2024-11-11 00:50:50|110035.7|109985.7|110033.4|109983.4|110040.6|109990.6|110032.1|109982.1|34
1731286260000|2024-11-11 00:51:00|110031.3|109981.3|110025.8|109975.8|110034.8|109984.8|110021|109971|22
1731286270000|2024-11-11 00:51:10|110024.9|109974.9|110023.7|109973.7|110030.6|109980.6|110020.1|109970.1|59
1731286280000|2024-11-11 00:51:20|110025.3|109975.3|110020.5|109970.5|110026.6|109976.6|110016.4|109966.4|65
1731286290000|2024-11-11 00:51:30|110025.5|109975.5|110019.4|109969.4|110025.7|109975.7|110016.3|109966.3|63
1731286300000|2024-11-11 00:51:40|110019.9|109969.9|110019|109969|110025.1|109975.1|110015.2|109965.2|28
1731286310000|2024-11-11 00:51:50|110017.8|109967.8|110016.8|109966.8|110025.1|109975.1|110016.2|109966.2|57
1731286320000|2024-11-11 00:52:00|110019.2|109969.2|110017.3|109967.3|110022.6|109972.6|110010.2|109960.2|59
1731286330000|2024-11-11 00:52:10|110019.2|109969.2|110016.4|109966.4|110024.1|109974.1|110014.3|109964.3|62
1731286340000|2024-11-11 00:52:20|110013.8|109963.8|110023.8|109973.8|110025.8|109975.8|110013.8|109963.8|67
1731286350000|2024-11-11 00:52:30|110023.1|109973.1|110019.3|109969.3|110024|109974|110016.5|109966.5|62
1731286360000|2024-11-11 00:52:40|110017.9|109967.9|110017.6|109967.6|110023.8|109973.8|110012.3|109962.3|37
1731286370000|2024-11-11 00:52:50|110015.3|109965.3|110021.1|109971.1|110026|109976|110015.3|109965.3|43
1731286380000|2024-11-11 00:53:00|110017.8|109967.8|110020.8|109970.8|110027.1|109977.1|110017.8|109967.8|44
1731286390000|2024-11-11 00:53:10|110022.8|109972.8|110023.4|109973.4|110026.6|109976.6|110016.7|109966.7|11
1731286400000|2024-11-11 00:53:20|110023.2|109973.2|110020.6|109970.6|110023.2|109973.2|110020.5|109970.5|5
1731286410000|2024-11-11 00:53:30|110020.5|109970.5|110013.9|109963.9|110023.2|109973.2|110011.7|109961.7|18
1731286420000|2024-11-11 00:53:40|110013.2|109963.2|110017.4|109967.4|110019.9|109969.9|110010.2|109960.2|35
1731286430000|2024-11-11 00:53:50|110014.4|109964.4|110018.9|109968.9|110023.3|109973.3|110013.6|109963.6|57
1731286440000|2024-11-11 00:54:00|110020.7|109970.7|110028.6|109978.6|110028.6|109978.6|110015.6|109965.6|57
1731286450000|2024-11-11 00:54:10|110028.5|109978.5|110025.7|109975.7|110030.9|109980.9|110023.8|109973.8|16
1731286460000|2024-11-11 00:54:20|110027.2|109977.2|110027.3|109977.3|110032.6|109982.6|110024.6|109974.6|21
1731286470000|2024-11-11 00:54:30|110027.4|109977.4|110027.5|109977.5|110029.9|109979.9|110023.3|109973.3|22
1731286480000|2024-11-11 00:54:40|110026|109976|110027|109977|110032.8|109982.8|110026|109976|16
1731286490000|2024-11-11 00:54:50|110025.5|109975.5|110034|109984|110038.2|109988.2|110025|109975|27
1731286500000|2024-11-11 00:55:00|110035.8|109985.8|110037.4|109987.4|110040.7|109990.7|110035.2|109985.2|18
1731286510000|2024-11-11 00:55:10|110035.8|109985.8|110036.6|109986.6|110040.2|109990.2|110034.4|109984.4|14
1731286520000|2024-11-11 00:55:20|110036.9|109986.9|110035.6|109985.6|110037.4|109987.4|110035.6|109985.6|6
1731286530000|2024-11-11 00:55:30|110035.5|109985.5|110027|109977|110035.5|109985.5|110024.8|109974.8|10
1731286540000|2024-11-11 00:55:40|110026.4|109976.4|110024.8|109974.8|110028.7|109978.7|110022.6|109972.6|13
1731286550000|2024-11-11 00:55:50|110023.3|109973.3|110018.8|109968.8|110023.3|109973.3|110018.8|109968.8|9
1731286560000|2024-11-11 00:56:00|110019.9|109969.9|110022.9|109972.9|110025.3|109975.3|110016.8|109966.8|24
1731286570000|2024-11-11 00:56:10|110024.3|109974.3|110021.5|109971.5|110026.4|109976.4|110021.4|109971.4|12
1731286580000|2024-11-11 00:56:20|110023.7|109973.7|110022.6|109972.6|110024.3|109974.3|110020|109970|12
1731286590000|2024-11-11 00:56:30|110022.7|109972.7|110026|109976|110028.5|109978.5|110022.7|109972.7|5
1731286610000|2024-11-11 00:56:50|110026.1|109976.1|110026.1|109976.1|110026.1|109976.1|110026.1|109976.1|1
1731286620000|2024-11-11 00:57:00|110026.2|109976.2|110028.8|109978.8|110028.8|109978.8|110026.2|109976.2|2
1731286630000|2024-11-11 00:57:10|110028.7|109978.7|110028.6|109978.6|110028.7|109978.7|110028.6|109978.6|2
1731286640000|2024-11-11 00:57:20|110023.9|109973.9|110024.2|109974.2|110027.2|109977.2|110021.5|109971.5|11
1731286650000|2024-11-11 00:57:30|110022.7|109972.7|110021.9|109971.9|110023.7|109973.7|110018.6|109968.6|15
1731286660000|2024-11-11 00:57:40|110019.6|109969.6|110020|109970|110021.9|109971.9|110017.1|109967.1|12
1731286670000|2024-11-11 00:57:50|110021.3|109971.3|110021.2|109971.2|110021.8|109971.8|110019.3|109969.3|8
1731286680000|2024-11-11 00:58:00|110019.6|109969.6|110021.8|109971.8|110021.8|109971.8|110016.8|109966.8|11
1731286690000|2024-11-11 00:58:10|110021.9|109971.9|110021.1|109971.1|110022|109972|110019.7|109969.7|11
1731286700000|2024-11-11 00:58:20|110020.7|109970.7|110020.3|109970.3|110020.7|109970.7|110020.3|109970.3|2
1731286710000|2024-11-11 00:58:30|110018|109968|110015.4|109965.4|110020.5|109970.5|110014.9|109964.9|7
1731286720000|2024-11-11 00:58:40|110015.7|109965.7|110015.7|109965.7|110015.7|109965.7|110014.4|109964.4|6
1731286730000|2024-11-11 00:58:50|110014.8|109964.8|110011.8|109961.8|110014.8|109964.8|110011.8|109961.8|3
1731286740000|2024-11-11 00:59:00|110011.1|109961.1|110009.9|109959.9|110011.1|109961.1|110009.7|109959.7|4
1731286750000|2024-11-11 00:59:10|110009.6|109959.6|110009.7|109959.7|110009.7|109959.7|110009.4|109959.4|3
1731286760000|2024-11-11 00:59:20|110009|109959|110014.2|109964.2|110014.2|109964.2|110009|109959|7
1731286770000|2024-11-11 00:59:30|110013|109963|110007.5|109957.5|110013|109963|110001.3|109951.3|12
1731286780000|2024-11-11 00:59:40|110007.4|109957.4|110007.1|109957.1|110008.5|109958.5|110007|109957|7
1731286790000|2024-11-11 00:59:50|110007.4|109957.4|110006.9|109956.9|110007.4|109957.4|110006.9|109956.9|3
1731286800000|2024-11-11 01:00:00|110008|109958|110007.2|109957.2|110008.8|109958.8|109998.8|109948.8|18
1731286810000|2024-11-11 01:00:10|110011|109961|110004.2|109954.2|110011|109961|110002.2|109952.2|18
1731286820000|2024-11-11 01:00:20|110003.4|109953.4|110002.9|109952.9|110006.4|109956.4|110002.9|109952.9|7
1731286830000|2024-11-11 01:00:30|110007.1|109957.1|110007.1|109957.1|110038|109988|110004.6|109954.6|25
1731286840000|2024-11-11 01:00:40|110006.3|109956.3|110003|109953|110009.2|109959.2|109997.6|109947.6|21
1731286850000|2024-11-11 01:00:50|110003.4|109953.4|110033.5|109983.5|110038.8|109988.8|109997.8|109947.8|36
1731286860000|2024-11-11 01:01:00|110036.1|109986.1|110054|110004|110061.3|110011.3|110035.6|109985.6|64
1731286870000|2024-11-11 01:01:10|110053.4|110003.4|110048.3|109998.3|110055.9|110005.9|110045.1|109995.1|44
1731286880000|2024-11-11 01:01:20|110051.3|110001.3|110045.5|109995.5|110051.3|110001.3|110042.1|109992.1|34
1731286890000|2024-11-11 01:01:30|110048|109998|110052.9|110002.9|110092.3|110011.2|110044.1|109950.2|39
1731286900000|2024-11-11 01:01:40|110049.9|109999.9|110052.1|110002.1|110093.2|110017.1|110040.9|109960.5|47
1731286910000|2024-11-11 01:01:50|110054.4|110004.4|110058.9|110008.9|110064.2|110014.2|110046.9|109996.9|39
1731286920000|2024-11-11 01:02:00|110061.6|110011.6|110047.8|109997.8|110087.8|110011.6|110029.6|109956.4|31
1731286930000|2024-11-11 01:02:10|110049.5|109999.5|110063.6|110013.6|110066.4|110016.4|110044.2|109994.2|35
1731286940000|2024-11-11 01:02:20|110065.2|110015.2|110071.4|110021.4|110077.4|110027.4|110065.2|110015.2|18
1731286950000|2024-11-11 01:02:30|110069.8|110019.8|110071.7|110021.7|110075.2|110025.2|110067.4|110017.4|14
1731286960000|2024-11-11 01:02:40|110071.6|110021.6|110065.7|110015.7|110071.6|110021.6|110054.3|110004.3|18
1731286970000|2024-11-11 01:02:50|110068.2|110018.2|110063.1|110013.1|110108.4|110020.9|110060.2|109960.7|35
1731286980000|2024-11-11 01:03:00|110065.3|110015.3|110068.2|110018.2|110114.1|110027.8|110045.1|109959.8|69
1731286990000|2024-11-11 01:03:10|110069.4|110019.4|110074.4|110024.4|110108.9|110027.1|110059.4|109982.6|54
1731287000000|2024-11-11 01:03:20|110071.6|110021.6|110129.5|109986|110129.5|110039|110071.6|109986|24
1731287010000|2024-11-11 01:03:30|110089.9|110002.6|110135.8|110003.1|110136.7|110050.6|110083.9|109983.7|59
1731287020000|2024-11-11 01:03:40|110133.5|110005.4|110090.4|110040.4|110138.8|110048.1|110079.5|109986.3|39
1731287030000|2024-11-11 01:03:50|110090.2|110040.2|110083.7|110033.7|110135.8|110049.8|110071.4|109983.9|44
1731287040000|2024-11-11 01:04:00|110089.1|110039.1|110074.8|110024.8|110130.7|110047.2|110070.2|109986.5|44
1731287050000|2024-11-11 01:04:10|110072.8|110022.8|110069.5|110019.5|110112.1|110032.2|110059.9|109964.1|63
1731287060000|2024-11-11 01:04:20|110068.5|110018.5|110067.5|110017.5|110104.6|110020.7|110062.3|109979|60
1731287070000|2024-11-11 01:04:30|110068.8|110018.8|110066.5|110016.5|110072.5|110022.5|110062.6|110012.6|66
1731287080000|2024-11-11 01:04:40|110069.3|110019.3|110067.5|110017.5|110071|110021|110063.4|110013.4|54
1731287090000|2024-11-11 01:04:50|110069.7|110019.7|110072.1|110022.1|110073.6|110023.6|110065.4|110015.4|43
1731287100000|2024-11-11 01:05:00|110071.6|110021.6|110089.8|110039.8|110120.9|110041.3|110070.8|109990.5|36
1731287110000|2024-11-11 01:05:10|110092.8|110042.8|110138.3|109998.9|110145.7|110058.3|110084|109998.9|71
1731287120000|2024-11-11 01:05:20|110135.9|110003.1|110097.6|110047.6|110141|110050.7|110088.9|110002.1|62
1731287130000|2024-11-11 01:05:30|110100.5|110050.5|110134.5|110008|110142.9|110053.6|110090.9|110007.3|59
1731287140000|2024-11-11 01:05:40|110096.3|110046.3|110094|110044|110136.5|110049.4|110091.3|110007|55
1731287150000|2024-11-11 01:05:50|110093.5|110043.5|110094.9|110044.9|110134.1|110051.6|110090.8|110008.4|65
1731287160000|2024-11-11 01:06:00|110093.7|110043.7|110085.5|110035.5|110117.1|110050.4|110079.4|109992.1|69
1731287170000|2024-11-11 01:06:10|110084.9|110034.9|110093.3|110043.3|110094.1|110044.1|110084|110034|59
1731287180000|2024-11-11 01:06:20|110091.3|110041.3|110082.9|110032.9|110121.5|110041.3|110070.5|109989.6|66
1731287190000|2024-11-11 01:06:30|110083.5|110033.5|110083.8|110033.8|110085.8|110035.8|110077.8|110027.8|41
1731287200000|2024-11-11 01:06:40|110085.8|110035.8|110084.9|110034.9|110089.9|110039.9|110078.3|110028.3|10
1731287210000|2024-11-11 01:06:50|110084.6|110034.6|110083.9|110033.9|110089.2|110039.2|110080|110030|41
1731287220000|2024-11-11 01:07:00|110085.2|110035.2|110076.4|110026.4|110085.5|110035.5|110070.4|110020.4|53
1731287230000|2024-11-11 01:07:10|110077.2|110027.2|110075.1|110025.1|110080.9|110030.9|110068.9|110018.9|42
1731287240000|2024-11-11 01:07:20|110070.9|110020.9|110066.7|110016.7|110077.1|110027.1|110060.4|110010.4|48
1731287250000|2024-11-11 01:07:30|110072.2|110022.2|110077.3|110027.3|110079.1|110029.1|110060.6|110010.6|56
1731287260000|2024-11-11 01:07:40|110080.4|110030.4|110077.9|110027.9|110080.4|110030.4|110066.6|110016.6|36
1731287270000|2024-11-11 01:07:50|110080.1|110030.1|110066.6|110016.6|110080.1|110030.1|110064.5|110014.5|43
1731287280000|2024-11-11 01:08:00|110067.4|110017.4|110073.8|110023.8|110075.4|110025.4|110065.7|110015.7|48
1731287290000|2024-11-11 01:08:10|110074.4|110024.4|110072|110022|110076.7|110026.7|110067.1|110017.1|49
1731287300000|2024-11-11 01:08:20|110072.3|110022.3|110076|110026|110079.4|110029.4|110066.2|110016.2|37
1731287310000|2024-11-11 01:08:30|110070.6|110020.6|110062.8|110012.8|110077.5|110027.5|110053|110003|57
1731287320000|2024-11-11 01:08:40|110068.4|110018.4|110071|110021|110073.6|110023.6|110062.5|110012.5|41
1731287330000|2024-11-11 01:08:50|110070.5|110020.5|110068.1|110018.1|110073.9|110023.9|110061.7|110011.7|49
1731287340000|2024-11-11 01:09:00|110064.2|110014.2|110070|110020|110074.7|110024.7|110056.8|110006.8|68
1731287350000|2024-11-11 01:09:10|110071.2|110021.2|110072|110022|110078|110028|110066.5|110016.5|48
1731287360000|2024-11-11 01:09:20|110074.1|110024.1|110070.6|110020.6|110078.6|110028.6|110068|110018|37
1731287370000|2024-11-11 01:09:30|110069.6|110019.6|110067.3|110017.3|110075.3|110025.3|110063.2|110013.2|57
1731287380000|2024-11-11 01:09:40|110065.4|110015.4|110077|110027|110080.5|110030.5|110061.3|110011.3|47
1731287390000|2024-11-11 01:09:50|110078|110028|110089.7|110039.7|110089.7|110039.7|110077|110027|11
1731287400000|2024-11-11 01:10:00|110090.9|110040.9|110072.6|110022.6|110095.2|110045.2|110067.6|110017.6|31
1731287410000|2024-11-11 01:10:10|110074.1|110024.1|110082.2|110032.2|110108.6|110036.4|110072.4|109983.1|13
1731287420000|2024-11-11 01:10:20|110083.9|110033.9|110057.6|110007.6|110083.9|110033.9|110057.6|110007.6|26
1731287430000|2024-11-11 01:10:30|110062.4|110012.4|110068.4|110018.4|110073.2|110023.2|110058.4|110008.4|61
1731287440000|2024-11-11 01:10:40|110069.4|110019.4|110068.9|110018.9|110077.7|110027.7|110066|110016|36
1731287450000|2024-11-11 01:10:50|110065.1|110015.1|110066.6|110016.6|110072.9|110022.9|110053|110003|45
1731287460000|2024-11-11 01:11:00|110063.9|110013.9|110065.8|110015.8|110069.1|110019.1|110062.8|110012.8|26
1731287470000|2024-11-11 01:11:10|110066.6|110016.6|110069.4|110019.4|110072.2|110022.2|110062.1|110012.1|36
1731287480000|2024-11-11 01:11:20|110068.9|110018.9|110064|110014|110070.8|110020.8|110059|110009|34
1731287490000|2024-11-11 01:11:30|110065.8|110015.8|110065.2|110015.2|110067.7|110017.7|110058.9|110008.9|29
1731287500000|2024-11-11 01:11:40|110066|110016|110068.7|110018.7|110068.7|110018.7|110061.4|110011.4|12
1731287510000|2024-11-11 01:11:50|110070.8|110020.8|110070.9|110020.9|110072.7|110022.7|110059|110009|41
1731287520000|2024-11-11 01:12:00|110073.5|110023.5|110072.4|110022.4|110079.1|110029.1|110063.9|110013.9|27
1731287530000|2024-11-11 01:12:10|110072.7|110022.7|110072.6|110022.6|110077.9|110027.9|110068.3|110018.3|33
1731287540000|2024-11-11 01:12:20|110077.7|110027.7|110082|110032|110082|110032|110070.2|110020.2|24
1731287550000|2024-11-11 01:12:30|110082.1|110032.1|110079.8|110029.8|110082.1|110032.1|110069.8|110019.8|13
1731287560000|2024-11-11 01:12:40|110077.6|110027.6|110074.3|110024.3|110077.6|110027.6|110067.8|110017.8|52
1731287570000|2024-11-11 01:12:50|110076.3|110026.3|110075.9|110025.9|110078.3|110028.3|110062.5|110012.5|23
1731287580000|2024-11-11 01:13:00|110078.3|110028.3|110072.4|110022.4|110078.3|110028.3|110065.8|110015.8|17
1731287590000|2024-11-11 01:13:10|110069.3|110019.3|110068.6|110018.6|110073.8|110023.8|110065.1|110015.1|35
1731287600000|2024-11-11 01:13:20|110067.2|110017.2|110065.2|110015.2|110068.5|110018.5|110058.4|110008.4|39
1731287610000|2024-11-11 01:13:30|110066|110016|110068.7|110018.7|110068.7|110018.7|110066|110016|6
1731287620000|2024-11-11 01:13:40|110068.6|110018.6|110068.6|110018.6|110068.7|110018.7|110068.6|110018.6|3
1731287630000|2024-11-11 01:13:50|110068.4|110018.4|110069.5|110019.5|110071.8|110021.8|110064.2|110014.2|16
1731287640000|2024-11-11 01:14:00|110066.8|110016.8|110072.9|110022.9|110074.8|110024.8|110064.8|110014.8|30
1731287650000|2024-11-11 01:14:10|110071.7|110021.7|110064.7|110014.7|110071.7|110021.7|110057.1|110007.1|36
1731287660000|2024-11-11 01:14:20|110066.2|110016.2|110069.2|110019.2|110070.8|110020.8|110060.9|110010.9|25
1731287670000|2024-11-11 01:14:30|110069.3|110019.3|110069.1|110019.1|110072.3|110022.3|110063.2|110013.2|24
1731287680000|2024-11-11 01:14:40|110066|110016|110069.2|110019.2|110074.5|110024.5|110065.1|110015.1|31
1731287690000|2024-11-11 01:14:50|110070|110020|110072.8|110022.8|110075.9|110025.9|110068.2|110018.2|20
1731287700000|2024-11-11 01:15:00|110073|110023|110072|110022|110076|110026|110066.4|110016.4|36
1731287710000|2024-11-11 01:15:10|110071.1|110021.1|110072|110022|110077.2|110027.2|110066.8|110016.8|54
1731287720000|2024-11-11 01:15:20|110069.8|110019.8|110070.7|110020.7|110077.9|110027.9|110067.7|110017.7|34
1731287730000|2024-11-11 01:15:30|110070.1|110020.1|110068.5|110018.5|110074|110024|110062.9|110012.9|25
1731287740000|2024-11-11 01:15:40|110069.5|110019.5|110067.3|110017.3|110079.3|110029.3|110064.8|110014.8|41
1731287750000|2024-11-11 01:15:50|110067.5|110017.5|110068|110018|110073.1|110023.1|110059.5|110009.5|28
1731287760000|2024-11-11 01:16:00|110064.1|110014.1|110081.8|110031.8|110081.8|110031.8|110064.1|110014.1|21
1731287770000|2024-11-11 01:16:10|110081.2|110031.2|110080.8|110030.8|110081.2|110031.2|110079.8|110029.8|5
1731287780000|2024-11-11 01:16:20|110082.9|110032.9|110083.7|110033.7|110084|110034|110082.8|110032.8|4
1731287790000|2024-11-11 01:16:30|110087.5|110037.5|110087.6|110037.6|110092.4|110042.4|110079.7|110029.7|31
1731287800000|2024-11-11 01:16:40|110086.3|110036.3|110106.7|110056.7|110106.8|110056.8|110081.1|110031.1|22
1731287810000|2024-11-11 01:16:50|110106.8|110056.8|110105.1|110055.1|110111.1|110061.1|110104.5|110054.5|9
1731287820000|2024-11-11 01:17:00|110104.7|110054.7|110109.3|110059.3|110116.2|110066.2|110104.7|110054.7|18
1731287830000|2024-11-11 01:17:10|110110|110060|110108.2|110058.2|110112.8|110062.8|110105|110055|23
1731287840000|2024-11-11 01:17:20|110105|110055|110109.3|110059.3|110111.9|110061.9|110104.4|110054.4|16
1731287850000|2024-11-11 01:17:30|110109.6|110059.6|110104.2|110054.2|110112.3|110062.3|110101.6|110051.6|16
1731287860000|2024-11-11 01:17:40|110105.2|110055.2|110107.4|110057.4|110109.2|110059.2|110103.5|110053.5|17
1731287870000|2024-11-11 01:17:50|110104.5|110054.5|110142.5|110009.4|110150.7|110066.1|110104.5|110009.4|20
1731287880000|2024-11-11 01:18:00|110144.9|110011.8|110104.7|110054.7|110144.9|110059.6|110103.1|110011.8|20
1731287890000|2024-11-11 01:18:10|110104.3|110054.3|110099.3|110049.3|110145.4|110056.6|110098.8|110010.8|23
1731287900000|2024-11-11 01:18:20|110098|110048|110101.7|110051.7|110105.2|110055.2|110097|110047|16
1731287910000|2024-11-11 01:18:30|110102.6|110052.6|110107.4|110057.4|110107.4|110057.4|110102.6|110052.6|15
1731287920000|2024-11-11 01:18:40|110101.9|110051.9|110104.1|110054.1|110107.2|110057.2|110101.9|110051.9|13
1731287930000|2024-11-11 01:18:50|110104.7|110054.7|110102.3|110052.3|110105.5|110055.5|110100.9|110050.9|8
1731287940000|2024-11-11 01:19:00|110102.2|110052.2|110104.2|110054.2|110105.6|110055.6|110090.9|110040.9|26
1731287950000|2024-11-11 01:19:10|110105.2|110055.2|110107.1|110057.1|110107.7|110057.7|110101.2|110051.2|12
1731287960000|2024-11-11 01:19:20|110107.3|110057.3|110104.8|110054.8|110111|110061|110101.2|110051.2|29
1731287970000|2024-11-11 01:19:30|110102.6|110052.6|110104.3|110054.3|110107.8|110057.8|110101.1|110051.1|41
1731287980000|2024-11-11 01:19:40|110104.1|110054.1|110106|110056|110106|110056|110101.9|110051.9|8
1731287990000|2024-11-11 01:19:50|110107.8|110057.8|110108.8|110058.8|110110.8|110060.8|110106.1|110056.1|10
1731288000000|2024-11-11 01:20:00|110108.9|110058.9|110097.2|110047.2|110108.9|110058.9|110091.5|110041.5|27
1731288010000|2024-11-11 01:20:10|110097.6|110047.6|110097.9|110047.9|110098.1|110048.1|110097.6|110047.6|5
1731288020000|2024-11-11 01:20:20|110098.4|110048.4|110101.6|110051.6|110103|110053|110098.4|110048.4|8
1731288030000|2024-11-11 01:20:30|110103.3|110053.3|110112.2|110062.2|110112.5|110062.5|110102.9|110052.9|23
1731288040000|2024-11-11 01:20:40|110112.1|110062.1|110112.2|110062.2|110113.3|110063.3|110106.8|110056.8|13
1731288050000|2024-11-11 01:20:50|110112.3|110062.3|110112.3|110062.3|110112.8|110062.8|110112.3|110062.3|5
1731288060000|2024-11-11 01:21:00|110112.4|110062.4|110107|110057|110112.4|110062.4|110096.5|110046.5|27
1731288070000|2024-11-11 01:21:10|110107.5|110057.5|110101.8|110051.8|110108.3|110058.3|110097.9|110047.9|9
1731288080000|2024-11-11 01:21:20|110102.9|110052.9|110098|110048|110103.7|110053.7|110089.6|110039.6|41
1731288090000|2024-11-11 01:21:30|110097.2|110047.2|110083.4|110033.4|110099.9|110049.9|110078.3|110028.3|25
1731288100000|2024-11-11 01:21:40|110084.2|110034.2|110080|110030|110086|110036|110078.8|110028.8|16
1731288110000|2024-11-11 01:21:50|110079.5|110029.5|110075|110025|110081.8|110031.8|110070.5|110020.5|37
1731288120000|2024-11-11 01:22:00|110075.7|110025.7|110065.5|110015.5|110076.4|110026.4|110064.7|110014.7|18
1731288130000|2024-11-11 01:22:10|110063.7|110013.7|110053.8|110003.8|110065.2|110015.2|110051.8|110001.8|35
1731288140000|2024-11-11 01:22:20|110054.3|110004.3|110058.5|110008.5|110058.9|110008.9|110052.3|110002.3|25
1731288150000|2024-11-11 01:22:30|110058.2|110008.2|110048.3|109998.3|110058.2|110008.2|110044.5|109994.5|46
1731288160000|2024-11-11 01:22:40|110047.8|109997.8|110045.9|109995.9|110050|110000|110043.8|109993.8|30
1731288170000|2024-11-11 01:22:50|110046.4|109996.4|110040|109990|110050|110000|110039.9|109989.9|11
1731288180000|2024-11-11 01:23:00|110038.5|109988.5|110039.9|109989.9|110044|109994|110033.2|109983.2|47
1731288190000|2024-11-11 01:23:10|110041.5|109991.5|110038.1|109988.1|110042.3|109992.3|110034|109984|34
1731288200000|2024-11-11 01:23:20|110039.2|109989.2|110036.7|109986.7|110042.8|109992.8|110035.5|109985.5|29
1731288210000|2024-11-11 01:23:30|110035.7|109985.7|110048.5|109998.5|110048.7|109998.7|110035.7|109985.7|47
1731288220000|2024-11-11 01:23:40|110046.2|109996.2|110047.7|109997.7|110049.9|109999.9|110043.3|109993.3|26
1731288230000|2024-11-11 01:23:50|110045.3|109995.3|110050.4|110000.4|110051.6|110001.6|110045.3|109995.3|31
1731288240000|2024-11-11 01:24:00|110047.8|109997.8|110043|109993|110053.4|110003.4|110040.9|109990.9|31
1731288250000|2024-11-11 01:24:10|110043.5|109993.5|110049.6|109999.6|110049.9|109999.9|110042.6|109992.6|23
1731288260000|2024-11-11 01:24:20|110051.8|110001.8|110052.7|110002.7|110053.2|110003.2|110046.5|109996.5|13
1731288270000|2024-11-11 01:24:30|110056.1|110006.1|110055|110005|110056.1|110006.1|110049|109999|8
1731288280000|2024-11-11 01:24:40|110055.3|110005.3|110052.1|110002.1|110057.9|110007.9|110052.1|110002.1|11
1731288290000|2024-11-11 01:24:50|110053.1|110003.1|110059.5|110009.5|110062.9|110012.9|110053.1|110003.1|10
1731288300000|2024-11-11 01:25:00|110058.7|110008.7|110046.9|109996.9|110059.7|110009.7|110041.3|109991.3|17
1731288310000|2024-11-11 01:25:10|110047.2|109997.2|110045.8|109995.8|110047.2|109997.2|110040.3|109990.3|10
1731288320000|2024-11-11 01:25:20|110042.9|109992.9|110045.2|109995.2|110045.6|109995.6|110039.2|109989.2|33
1731288330000|2024-11-11 01:25:30|110046.6|109996.6|110045.9|109995.9|110049.7|109999.7|110042.5|109992.5|32
1731288340000|2024-11-11 01:25:40|110048.3|109998.3|110045.2|109995.2|110050.1|110000.1|110044.1|109994.1|67
1731288350000|2024-11-11 01:25:50|110047.8|109997.8|110057.8|110007.8|110061.3|110011.3|110046|109996|48
1731288360000|2024-11-11 01:26:00|110059.6|110009.6|110060|110010|110065.7|110015.7|110056.6|110006.6|53
1731288370000|2024-11-11 01:26:10|110060.8|110010.8|110077.6|110027.6|110077.6|110027.6|110060|110010|23
1731288380000|2024-11-11 01:26:20|110077.5|110027.5|110086.7|110036.7|110089.8|110039.8|110077.5|110027.5|15
1731288390000|2024-11-11 01:26:30|110086.2|110036.2|110086.7|110036.7|110087.4|110037.4|110086.2|110036.2|5
1731288400000|2024-11-11 01:26:40|110086.3|110036.3|110082.4|110032.4|110086.4|110036.4|110077.6|110027.6|21
1731288410000|2024-11-11 01:26:50|110081|110031|110085.5|110035.5|110085.5|110035.5|110077.1|110027.1|24
1731288420000|2024-11-11 01:27:00|110082.5|110032.5|110080.8|110030.8|110084.9|110034.9|110076.9|110026.9|56
1731288430000|2024-11-11 01:27:10|110080.1|110030.1|110082.7|110032.7|110082.7|110032.7|110080.1|110030.1|6
1731288440000|2024-11-11 01:27:20|110083.1|110033.1|110074.3|110024.3|110083.4|110033.4|110074.3|110024.3|30
1731288450000|2024-11-11 01:27:30|110076.6|110026.6|110078.9|110028.9|110079.9|110029.9|110072.6|110022.6|50
1731288460000|2024-11-11 01:27:40|110076.8|110026.8|110076|110026|110086.2|110036.2|110072.6|110022.6|28
1731288470000|2024-11-11 01:27:50|110075.9|110025.9|110071|110021|110075.9|110025.9|110069|110019|17
1731288480000|2024-11-11 01:28:00|110073.4|110023.4|110075.3|110025.3|110078|110028|110072|110022|10
1731288490000|2024-11-11 01:28:10|110078.3|110028.3|110079.4|110029.4|110080.6|110030.6|110072.9|110022.9|11
1731288500000|2024-11-11 01:28:20|110079.3|110029.3|110079.7|110029.7|110079.7|110029.7|110079.3|110029.3|3
1731288510000|2024-11-11 01:28:30|110078|110028|110083.6|110033.6|110083.6|110033.6|110078|110028|7
1731288520000|2024-11-11 01:28:40|110081.1|110031.1|110079.7|110029.7|110081.2|110031.2|110079.7|110029.7|5
1731288530000|2024-11-11 01:28:50|110080.4|110030.4|110075|110025|110080.4|110030.4|110065.5|110015.5|20
1731288540000|2024-11-11 01:29:00|110073.4|110023.4|110071.9|110021.9|110076.2|110026.2|110067.5|110017.5|37
1731288550000|2024-11-11 01:29:10|110070.3|110020.3|110070.9|110020.9|110073.5|110023.5|110063.7|110013.7|25
1731288560000|2024-11-11 01:29:20|110074.1|110024.1|110072.4|110022.4|110074.1|110024.1|110068.1|110018.1|34
1731288570000|2024-11-11 01:29:30|110074.6|110024.6|110073.9|110023.9|110074.6|110024.6|110070.3|110020.3|8
1731288580000|2024-11-11 01:29:40|110073.8|110023.8|110073.4|110023.4|110073.8|110023.8|110063.6|110013.6|24
1731288590000|2024-11-11 01:29:50|110073.3|110023.3|110070.1|110020.1|110077.6|110027.6|110064.5|110014.5|22
1731288600000|2024-11-11 01:30:00|110067.5|110017.5|110077|110027|110077.1|110027.1|110066.1|110016.1|15
1731288610000|2024-11-11 01:30:10|110075.4|110025.4|110073.3|110023.3|110075.4|110025.4|110065.8|110015.8|35
1731288620000|2024-11-11 01:30:20|110076.4|110026.4|110077|110027|110078.3|110028.3|110075.6|110025.6|9
1731288630000|2024-11-11 01:30:30|110074.9|110024.9|110062.9|110012.9|110074.9|110024.9|110061.5|110011.5|56
1731288640000|2024-11-11 01:30:40|110065.2|110015.2|110063.3|110013.3|110072.5|110022.5|110060.8|110010.8|30
1731288650000|2024-11-11 01:30:50|110065.5|110015.5|110069.7|110019.7|110070.8|110020.8|110061.1|110011.1|43
1731288670000|2024-11-11 01:31:10|110070.2|110020.2|110064.6|110014.6|110070.2|110020.2|110064.6|110014.6|2
1731288680000|2024-11-11 01:31:20|110066.1|110016.1|110066.6|110016.6|110070.5|110020.5|110061.6|110011.6|31
1731288690000|2024-11-11 01:31:30|110069.5|110019.5|110034|109984|110071.1|110021.1|110030.2|109980.2|36
1731288700000|2024-11-11 01:31:40|110032.5|109982.5|110034.5|109984.5|110037.6|109987.6|110029.7|109979.7|27
1731288710000|2024-11-11 01:31:50|110036.8|109986.8|110035|109985|110036.9|109986.9|110030.9|109980.9|11
1731288720000|2024-11-11 01:32:00|110035.1|109985.1|110034|109984|110038.9|109988.9|110032.9|109982.9|24
1731288730000|2024-11-11 01:32:10|110035|109985|110035.7|109985.7|110037.8|109987.8|110034.4|109984.4|8
1731288740000|2024-11-11 01:32:20|110036.7|109986.7|110038.2|109988.2|110039.8|109989.8|110035.1|109985.1|16
1731288750000|2024-11-11 01:32:30|110039|109989|110042.6|109992.6|110042.6|109992.6|110031.2|109981.2|25
1731288760000|2024-11-11 01:32:40|110040.2|109990.2|110043.5|109993.5|110044|109994|110039.2|109989.2|17
1731288770000|2024-11-11 01:32:50|110043|109993|110042|109992|110044.2|109994.2|110039.7|109989.7|13
1731288780000|2024-11-11 01:33:00|110041.7|109991.7|110041.1|109991.1|110041.7|109991.7|110038.2|109988.2|11
1731288790000|2024-11-11 01:33:10|110041|109991|110044.8|109994.8|110045.5|109995.5|110041|109991|5
1731288800000|2024-11-11 01:33:20|110044.7|109994.7|110046.3|109996.3|110049.6|109999.6|110041.6|109991.6|14
1731288810000|2024-11-11 01:33:30|110046.8|109996.8|110047|109997|110049.3|109999.3|110043.4|109993.4|10
1731288820000|2024-11-11 01:33:40|110044.9|109994.9|110048.3|109998.3|110048.4|109998.4|110040.5|109990.5|23
1731288830000|2024-11-11 01:33:50|110051.1|110001.1|110056.9|110006.9|110061.9|110011.9|110046.1|109996.1|22
1731288840000|2024-11-11 01:34:00|110053.3|110003.3|110058.6|110008.6|110068.1|110018.1|110053.3|110003.3|63
1731288850000|2024-11-11 01:34:10|110059.6|110009.6|110066.8|110016.8|110067.9|110017.9|110059.6|110009.6|28
1731288860000|2024-11-11 01:34:20|110064.6|110014.6|110057.8|110007.8|110064.6|110014.6|110052.7|110002.7|35
1731288870000|2024-11-11 01:34:30|110055.6|110005.6|110056.1|110006.1|110058.6|110008.6|110053.9|110003.9|13
1731288880000|2024-11-11 01:34:40|110058.7|110008.7|110069.3|110019.3|110069.3|110019.3|110054.5|110004.5|34
1731288890000|2024-11-11 01:34:50|110066.4|110016.4|110067.7|110017.7|110070|110020|110063.9|110013.9|41
1731288900000|2024-11-11 01:35:00|110067.6|110017.6|110076.1|110026.1|110077.5|110027.5|110063.1|110013.1|45
1731288910000|2024-11-11 01:35:10|110072.5|110022.5|110074.8|110024.8|110078.2|110028.2|110066.1|110016.1|31
1731288920000|2024-11-11 01:35:20|110077|110027|110074.7|110024.7|110081.2|110031.2|110072.4|110022.4|57
1731288930000|2024-11-11 01:35:30|110077.5|110027.5|110070.1|110020.1|110077.5|110027.5|110066.8|110016.8|17
1731288940000|2024-11-11 01:35:40|110073.8|110023.8|110085.2|110035.2|110089.3|110039.3|110073.8|110023.8|58
1731288950000|2024-11-11 01:35:50|110085.8|110035.8|110080.3|110030.3|110089.5|110039.5|110078.7|110028.7|45
1731288960000|2024-11-11 01:36:00|110081|110031|110075.9|110025.9|110085.5|110035.5|110075.9|110025.9|39
1731288970000|2024-11-11 01:36:10|110078|110028|110075.9|110025.9|110082.9|110032.9|110072.3|110022.3|23
1731288980000|2024-11-11 01:36:20|110076.1|110026.1|110070.5|110020.5|110076.7|110026.7|110065.2|110015.2|33
1731288990000|2024-11-11 01:36:30|110069.3|110019.3|110075.6|110025.6|110075.6|110025.6|110065.9|110015.9|18
1731289000000|2024-11-11 01:36:40|110076.1|110026.1|110078.5|110028.5|110085.5|110035.5|110075|110025|41
1731289010000|2024-11-11 01:36:50|110078.1|110028.1|110070.8|110020.8|110079.9|110029.9|110065.2|110015.2|38
1731289020000|2024-11-11 01:37:00|110072.9|110022.9|110073.6|110023.6|110078.4|110028.4|110067.5|110017.5|54
1731289030000|2024-11-11 01:37:10|110072.8|110022.8|110071.2|110021.2|110078|110028|110069.7|110019.7|28
1731289040000|2024-11-11 01:37:20|110072.4|110022.4|110071.4|110021.4|110072.4|110022.4|110071.4|110021.4|4
1731289050000|2024-11-11 01:37:30|110071.8|110021.8|110067.8|110017.8|110072.2|110022.2|110067.8|110017.8|6
1731289060000|2024-11-11 01:37:40|110065.9|110015.9|110074.1|110024.1|110076.7|110026.7|110062.8|110012.8|22
1731289070000|2024-11-11 01:37:50|110076.1|110026.1|110068.7|110018.7|110084|110034|110060.7|110010.7|32
1731289080000|2024-11-11 01:38:00|110069.7|110019.7|110070.3|110020.3|110076.2|110026.2|110067.5|110017.5|22
1731289090000|2024-11-11 01:38:10|110074.7|110024.7|110077.1|110027.1|110079|110029|110070.7|110020.7|41
1731289100000|2024-11-11 01:38:20|110074.1|110024.1|110077.7|110027.7|110079|110029|110074.1|110024.1|10
1731289110000|2024-11-11 01:38:30|110081.6|110031.6|110077|110027|110081.6|110031.6|110073.5|110023.5|7
1731289120000|2024-11-11 01:38:40|110079|110029|110075.5|110025.5|110081.7|110031.7|110067|110017|51
1731289130000|2024-11-11 01:38:50|110070.5|110020.5|110072.9|110022.9|110077.9|110027.9|110068|110018|45
1731289140000|2024-11-11 01:39:00|110075|110025|110076.7|110026.7|110078.1|110028.1|110071.9|110021.9|38
1731289150000|2024-11-11 01:39:10|110074.4|110024.4|110074.6|110024.6|110078.4|110028.4|110072|110022|46
1731289160000|2024-11-11 01:39:20|110073.9|110023.9|110075.4|110025.4|110077.4|110027.4|110070.8|110020.8|43
1731289170000|2024-11-11 01:39:30|110073.3|110023.3|110071.1|110021.1|110078.2|110028.2|110071.1|110021.1|21
1731289180000|2024-11-11 01:39:40|110070.8|110020.8|110073.1|110023.1|110075.4|110025.4|110069.8|110019.8|30
1731289190000|2024-11-11 01:39:50|110073.3|110023.3|110073.4|110023.4|110073.5|110023.5|110073.3|110023.3|4
1731289200000|2024-11-11 01:40:00|110069|110019|110070.2|110020.2|110072.4|110022.4|110063.3|110013.3|17
1731289210000|2024-11-11 01:40:10|110072.3|110022.3|110063.9|110013.9|110072.3|110022.3|110063.9|110013.9|3
1731289220000|2024-11-11 01:40:20|110066.1|110016.1|110065.4|110015.4|110066.1|110016.1|110063.2|110013.2|7
1731289230000|2024-11-11 01:40:30|110073.5|110023.5|110071.5|110021.5|110074|110024|110068.5|110018.5|21
1731289240000|2024-11-11 01:40:40|110071.6|110021.6|110070.4|110020.4|110072.9|110022.9|110063.5|110013.5|27
1731289250000|2024-11-11 01:40:50|110073.4|110023.4|110070.5|110020.5|110074|110024|110067.6|110017.6|38
1731289260000|2024-11-11 01:41:00|110070|110020|110070.1|110020.1|110073.8|110023.8|110064.9|110014.9|31
1731289270000|2024-11-11 01:41:10|110069.6|110019.6|110071|110021|110072.5|110022.5|110067.4|110017.4|42
1731289280000|2024-11-11 01:41:20|110073.2|110023.2|110073.7|110023.7|110073.7|110023.7|110069.5|110019.5|23
1731289290000|2024-11-11 01:41:30|110073.4|110023.4|110071.9|110021.9|110073.4|110023.4|110067.6|110017.6|24
1731289300000|2024-11-11 01:41:40|110071.8|110021.8|110070.3|110020.3|110072.6|110022.6|110066.9|110016.9|23
1731289310000|2024-11-11 01:41:50|110070.6|110020.6|110076.2|110026.2|110076.3|110026.3|110070.6|110020.6|10
1731289320000|2024-11-11 01:42:00|110073.8|110023.8|110070.2|110020.2|110075.9|110025.9|110068|110018|26
1731289330000|2024-11-11 01:42:10|110072.5|110022.5|110063|110013|110072.5|110022.5|110063|110013|11
1731289340000|2024-11-11 01:42:20|110064.5|110014.5|110072.3|110022.3|110072.6|110022.6|110064.5|110014.5|12
1731289350000|2024-11-11 01:42:30|110072.4|110022.4|110071.3|110021.3|110073.2|110023.2|110065.8|110015.8|32
1731289360000|2024-11-11 01:42:40|110067.9|110017.9|110069|110019|110072|110022|110065.7|110015.7|44
1731289370000|2024-11-11 01:42:50|110069.9|110019.9|110067.3|110017.3|110069.9|110019.9|110064.5|110014.5|23
1731289380000|2024-11-11 01:43:00|110069.4|110019.4|110070|110020|110072.5|110022.5|110065.4|110015.4|51
1731289390000|2024-11-11 01:43:10|110070.5|110020.5|110075|110025|110075|110025|110070.1|110020.1|11
1731289400000|2024-11-11 01:43:20|110072.6|110022.6|110071.2|110021.2|110074.2|110024.2|110066.3|110016.3|38
1731289410000|2024-11-11 01:43:30|110071.3|110021.3|110069.7|110019.7|110073.8|110023.8|110062.3|110012.3|36
1731289420000|2024-11-11 01:43:40|110067.5|110017.5|110074.8|110024.8|110076.8|110026.8|110067.5|110017.5|32
1731289430000|2024-11-11 01:43:50|110075.1|110025.1|110066.3|110016.3|110075.1|110025.1|110063.9|110013.9|37
1731289440000|2024-11-11 01:44:00|110069.9|110019.9|110067.3|110017.3|110070.1|110020.1|110062.9|110012.9|47
1731289450000|2024-11-11 01:44:10|110069.3|110019.3|110068.8|110018.8|110072.7|110022.7|110064.4|110014.4|36
1731289460000|2024-11-11 01:44:20|110069|110019|110069.6|110019.6|110071.9|110021.9|110065.7|110015.7|29
1731289470000|2024-11-11 01:44:30|110069.8|110019.8|110074.3|110024.3|110074.3|110024.3|110068.4|110018.4|25
1731289480000|2024-11-11 01:44:40|110073.9|110023.9|110078.2|110028.2|110079|110029|110070.3|110020.3|31
1731289490000|2024-11-11 01:44:50|110075.7|110025.7|110067.4|110017.4|110075.7|110025.7|110067.4|110017.4|25
1731289500000|2024-11-11 01:45:00|110069.6|110019.6|110061.1|110011.1|110071.3|110021.3|110057.3|110007.3|32
1731289510000|2024-11-11 01:45:10|110062|110012|110055.2|110005.2|110062.4|110012.4|110053.6|110003.6|10
1731289520000|2024-11-11 01:45:20|110055.7|110005.7|110059.1|110009.1|110059.1|110009.1|110055.7|110005.7|6
1731289530000|2024-11-11 01:45:30|110059.2|110009.2|110057.4|110007.4|110061.6|110011.6|110057.1|110007.1|9
1731289540000|2024-11-11 01:45:40|110057.6|110007.6|110066.8|110016.8|110067.8|110017.8|110056.8|110006.8|20
1731289550000|2024-11-11 01:45:50|110066.6|110016.6|110075.6|110025.6|110077.2|110027.2|110064.6|110014.6|24
1731289560000|2024-11-11 01:46:00|110078.8|110028.8|110084.4|110034.4|110089|110039|110073.3|110023.3|18
1731289570000|2024-11-11 01:46:10|110086|110036|110077.7|110027.7|110086|110036|110077.7|110027.7|9
1731289580000|2024-11-11 01:46:20|110078.8|110028.8|110081|110031|110081.2|110031.2|110075.7|110025.7|17
1731289590000|2024-11-11 01:46:30|110078.9|110028.9|110074.1|110024.1|110078.9|110028.9|110072.7|110022.7|22
1731289600000|2024-11-11 01:46:40|110073.3|110023.3|110071.2|110021.2|110075|110025|110067.6|110017.6|34
1731289610000|2024-11-11 01:46:50|110071.9|110021.9|110072.3|110022.3|110072.3|110022.3|110071.9|110021.9|2
1731289620000|2024-11-11 01:47:00|110072.2|110022.2|110068.3|110018.3|110072.2|110022.2|110061.5|110011.5|8
1731289630000|2024-11-11 01:47:10|110070.6|110020.6|110070.6|110020.6|110072.6|110022.6|110064.2|110014.2|35
1731289640000|2024-11-11 01:47:20|110076.3|110026.3|110074|110024|110076.3|110026.3|110072.5|110022.5|6
1731289650000|2024-11-11 01:47:30|110071.1|110021.1|110070.5|110020.5|110072.8|110022.8|110065.1|110015.1|17
1731289660000|2024-11-11 01:47:40|110070.2|110020.2|110074.4|110024.4|110076.6|110026.6|110065.5|110015.5|26
1731289670000|2024-11-11 01:47:50|110071.5|110021.5|110076.9|110026.9|110077.4|110027.4|110071.5|110021.5|17
1731289680000|2024-11-11 01:48:00|110077.5|110027.5|110074.9|110024.9|110077.5|110027.5|110069.5|110019.5|32
1731289690000|2024-11-11 01:48:10|110075.3|110025.3|110075.6|110025.6|110075.6|110025.6|110075.3|110025.3|2
1731289710000|2024-11-11 01:48:30|110076.9|110026.9|110090.7|110040.7|110090.8|110040.8|110076.8|110026.8|10
1731289720000|2024-11-11 01:48:40|110092.8|110042.8|110091.6|110041.6|110096.1|110046.1|110086.2|110036.2|12
1731289730000|2024-11-11 01:48:50|110093.4|110043.4|110095.2|110045.2|110096.7|110046.7|110091.3|110041.3|22
1731289740000|2024-11-11 01:49:00|110093.1|110043.1|110095.4|110045.4|110099|110049|110087.5|110037.5|25
1731289750000|2024-11-11 01:49:10|110093.5|110043.5|110091.9|110041.9|110099.3|110049.3|110090.7|110040.7|23
1731289760000|2024-11-11 01:49:20|110090.8|110040.8|110093.5|110043.5|110097.1|110047.1|110089.2|110039.2|24
1731289770000|2024-11-11 01:49:30|110095.8|110045.8|110090|110040|110099.6|110049.6|110090|110040|24
1731289780000|2024-11-11 01:49:40|110093.7|110043.7|110101.6|110051.6|110101.6|110051.6|110090.3|110040.3|28
1731289790000|2024-11-11 01:49:50|110099.7|110049.7|110096.6|110046.6|110104|110054|110088.9|110038.9|29
1731289800000|2024-11-11 01:50:00|110093.9|110043.9|110087.9|110037.9|110096.9|110046.9|110086.2|110036.2|38
1731289810000|2024-11-11 01:50:10|110087.1|110037.1|110092|110042|110092|110042|110087.1|110037.1|4
1731289820000|2024-11-11 01:50:20|110090.4|110040.4|110083.1|110033.1|110092.6|110042.6|110082.1|110032.1|44
1731289830000|2024-11-11 01:50:30|110081.4|110031.4|110087.1|110037.1|110087.4|110037.4|110078.6|110028.6|13
1731289840000|2024-11-11 01:50:40|110085.7|110035.7|110087.2|110037.2|110088|110038|110082.4|110032.4|10
1731289850000|2024-11-11 01:50:50|110087.3|110037.3|110085.7|110035.7|110087.5|110037.5|110085.7|110035.7|5
1731289860000|2024-11-11 01:51:00|110082.7|110032.7|110076.3|110026.3|110082.7|110032.7|110070.4|110020.4|27
1731289870000|2024-11-11 01:51:10|110078.1|110028.1|110077.8|110027.8|110079|110029|110073.8|110023.8|14
1731289880000|2024-11-11 01:51:20|110079.3|110029.3|110077.4|110027.4|110083.4|110033.4|110074.6|110024.6|23
1731289890000|2024-11-11 01:51:30|110077.7|110027.7|110084.1|110034.1|110084.1|110034.1|110077.7|110027.7|9
1731289900000|2024-11-11 01:51:40|110083.1|110033.1|110087.4|110037.4|110088.9|110038.9|110083.1|110033.1|34
1731289910000|2024-11-11 01:51:50|110086|110036|110082.6|110032.6|110089.2|110039.2|110082.6|110032.6|17
1731289920000|2024-11-11 01:52:00|110080|110030|110079.3|110029.3|110083.8|110033.8|110076.8|110026.8|14
1731289930000|2024-11-11 01:52:10|110078.7|110028.7|110078.7|110028.7|110078.7|110028.7|110078.7|110028.7|1
1731289940000|2024-11-11 01:52:20|110078.8|110028.8|110083.8|110033.8|110083.9|110033.9|110078.8|110028.8|19
1731289950000|2024-11-11 01:52:30|110085.3|110035.3|110084.6|110034.6|110086|110036|110080.9|110030.9|14
1731289960000|2024-11-11 01:52:40|110080.3|110030.3|110082.3|110032.3|110089.1|110039.1|110080.3|110030.3|36
1731289970000|2024-11-11 01:52:50|110083.9|110033.9|110087.5|110037.5|110089.5|110039.5|110081.1|110031.1|49
1731289980000|2024-11-11 01:53:00|110085.8|110035.8|110087.2|110037.2|110087.2|110037.2|110082|110032|26
1731289990000|2024-11-11 01:53:10|110087.5|110037.5|110094.1|110044.1|110094.9|110044.9|110085.1|110035.1|26
1731290000000|2024-11-11 01:53:20|110091.5|110041.5|110093.1|110043.1|110094.2|110044.2|110088.8|110038.8|20
1731290010000|2024-11-11 01:53:30|110093.4|110043.4|110081.8|110031.8|110093.6|110043.6|110079.7|110029.7|28
1731290020000|2024-11-11 01:53:40|110078.7|110028.7|110083.2|110033.2|110083.5|110033.5|110078.4|110028.4|27
1731290030000|2024-11-11 01:53:50|110081.3|110031.3|110081.8|110031.8|110081.8|110031.8|110076.2|110026.2|9
1731290040000|2024-11-11 01:54:00|110080.4|110030.4|110080.8|110030.8|110085.6|110035.6|110079.9|110029.9|21
1731290050000|2024-11-11 01:54:10|110080.3|110030.3|110085.4|110035.4|110085.4|110035.4|110080.3|110030.3|6
1731290060000|2024-11-11 01:54:20|110085.2|110035.2|110086|110036|110086|110036|110085.2|110035.2|4
1731290070000|2024-11-11 01:54:30|110085.7|110035.7|110087.5|110037.5|110087.6|110037.6|110081.7|110031.7|13
1731290080000|2024-11-11 01:54:40|110085.4|110035.4|110089.9|110039.9|110092.3|110042.3|110081.6|110031.6|40
1731290090000|2024-11-11 01:54:50|110093.7|110043.7|110095.5|110045.5|110100.8|110050.8|110091.3|110041.3|29
1731290100000|2024-11-11 01:55:00|110097.6|110047.6|110096.6|110046.6|110099.6|110049.6|110091|110041|45
1731290110000|2024-11-11 01:55:10|110095.1|110045.1|110097.8|110047.8|110099.7|110049.7|110089.5|110039.5|52
1731290120000|2024-11-11 01:55:20|110097.5|110047.5|110095.3|110045.3|110097.5|110047.5|110092.3|110042.3|6
1731290130000|2024-11-11 01:55:30|110092.7|110042.7|110097.3|110047.3|110097.6|110047.6|110092.2|110042.2|15
1731290140000|2024-11-11 01:55:40|110095.2|110045.2|110096|110046|110097.1|110047.1|110091.2|110041.2|15
1731290150000|2024-11-11 01:55:50|110093.6|110043.6|110094.5|110044.5|110099|110049|110090.1|110040.1|29
1731290160000|2024-11-11 01:56:00|110097.6|110047.6|110089.8|110039.8|110099.3|110049.3|110088.9|110038.9|48
1731290170000|2024-11-11 01:56:10|110090.5|110040.5|110095.4|110045.4|110095.4|110045.4|110089.3|110039.3|20
1731290180000|2024-11-11 01:56:20|110092.6|110042.6|110097.7|110047.7|110100.2|110050.2|110092.1|110042.1|22
1731290190000|2024-11-11 01:56:30|110097.9|110047.9|110104.3|110054.3|110106.3|110056.3|110097.9|110047.9|19
1731290200000|2024-11-11 01:56:40|110104.7|110054.7|110104.3|110054.3|110104.9|110054.9|110104.3|110054.3|4
1731290210000|2024-11-11 01:56:50|110104.2|110054.2|110101.8|110051.8|110104.3|110054.3|110096.4|110046.4|16
1731290220000|2024-11-11 01:57:00|110099.7|110049.7|110095.1|110045.1|110103.3|110053.3|110093.2|110043.2|42
1731290230000|2024-11-11 01:57:10|110096.8|110046.8|110095.4|110045.4|110101.9|110051.9|110093.6|110043.6|30
1731290240000|2024-11-11 01:57:20|110095.7|110045.7|110101.9|110051.9|110101.9|110051.9|110095|110045|24
1731290250000|2024-11-11 01:57:30|110102.3|110052.3|110107.2|110057.2|110109.1|110059.1|110098.9|110048.9|21
1731290260000|2024-11-11 01:57:40|110106.4|110056.4|110106.2|110056.2|110106.4|110056.4|110106.2|110056.2|2
1731290270000|2024-11-11 01:57:50|110106.5|110056.5|110097.4|110047.4|110106.8|110056.8|110095.9|110045.9|10
1731290280000|2024-11-11 01:58:00|110095.4|110045.4|110103.8|110053.8|110103.9|110053.9|110094.4|110044.4|39
1731290290000|2024-11-11 01:58:10|110100.5|110050.5|110104.6|110054.6|110104.6|110054.6|110099|110049|10
1731290300000|2024-11-11 01:58:20|110106|110056|110104.5|110054.5|110106.4|110056.4|110104.5|110054.5|4
1731290310000|2024-11-11 01:58:30|110104.8|110054.8|110101.1|110051.1|110104.8|110054.8|110096.9|110046.9|12
1731290320000|2024-11-11 01:58:40|110102.4|110052.4|110108.5|110058.5|110108.5|110058.5|110102.4|110052.4|13
1731290330000|2024-11-11 01:58:50|110109.3|110059.3|110111.5|110061.5|110112.5|110062.5|110107.7|110057.7|12
1731290340000|2024-11-11 01:59:00|110112.9|110062.9|110110.4|110060.4|110117.2|110067.2|110110.4|110060.4|17
1731290350000|2024-11-11 01:59:10|110110.2|110060.2|110114.8|110064.8|110114.8|110064.8|110110|110060|7
1731290360000|2024-11-11 01:59:20|110115.4|110065.4|110113.9|110063.9|110116.1|110066.1|110110.2|110060.2|19
1731290370000|2024-11-11 01:59:30|110115.7|110065.7|110113.8|110063.8|110116.1|110066.1|110112.1|110062.1|5
1731290380000|2024-11-11 01:59:40|110112.1|110062.1|110112.2|110062.2|110113.7|110063.7|110109.8|110059.8|6
1731290390000|2024-11-11 01:59:50|110112.5|110062.5|110111.9|110061.9|110114.6|110064.6|110110.9|110060.9|10
1731290400000|2024-11-11 02:00:00|110110.5|110060.5|110098.6|110048.6|110110.5|110060.5|110089.7|110039.7|37
1731290410000|2024-11-11 02:00:10|110100|110050|110099.2|110049.2|110102.9|110052.9|110092.4|110042.4|21
1731290420000|2024-11-11 02:00:20|110100|110050|110103.5|110053.5|110103.5|110053.5|110099.9|110049.9|11
1731290430000|2024-11-11 02:00:30|110103.3|110053.3|110100.7|110050.7|110105.7|110055.7|110092.9|110042.9|30
1731290440000|2024-11-11 02:00:40|110098.8|110048.8|110104.2|110054.2|110104.5|110054.5|110098.8|110048.8|17
1731290450000|2024-11-11 02:00:50|110101.2|110051.2|110104|110054|110106.1|110056.1|110100.7|110050.7|21
1731290460000|2024-11-11 02:01:00|110103.2|110053.2|110092.8|110042.8|110103.9|110053.9|110092.8|110042.8|18
1731290470000|2024-11-11 02:01:10|110090.1|110040.1|110086.7|110036.7|110093|110043|110082.1|110032.1|17
1731290480000|2024-11-11 02:01:20|110086.4|110036.4|110104.9|110054.9|110104.9|110054.9|110086.4|110036.4|16
1731290490000|2024-11-11 02:01:30|110102.3|110052.3|110101.9|110051.9|110105.5|110055.5|110101.9|110051.9|12
1731290500000|2024-11-11 02:01:40|110102.8|110052.8|110104.2|110054.2|110105.8|110055.8|110102.4|110052.4|7
1731290510000|2024-11-11 02:01:50|110105.9|110055.9|110112|110062|110114.7|110064.7|110105.9|110055.9|8
1731290520000|2024-11-11 02:02:00|110108.5|110058.5|110107.1|110057.1|110111.8|110061.8|110093.6|110043.6|25
1731290530000|2024-11-11 02:02:10|110107.6|110057.6|110106.5|110056.5|110109.5|110059.5|110106.3|110056.3|9
1731290540000|2024-11-11 02:02:20|110107.3|110057.3|110105.9|110055.9|110111.7|110061.7|110104|110054|16
1731290550000|2024-11-11 02:02:30|110104.6|110054.6|110099.5|110049.5|110104.6|110054.6|110089.8|110039.8|24
1731290560000|2024-11-11 02:02:40|110098.6|110048.6|110092.8|110042.8|110100.5|110050.5|110091.8|110041.8|22
1731290570000|2024-11-11 02:02:50|110093.5|110043.5|110099.3|110049.3|110102.9|110052.9|110093.5|110043.5|15
1731290580000|2024-11-11 02:03:00|110099.1|110049.1|110099.3|110049.3|110101|110051|110098.2|110048.2|7
1731290590000|2024-11-11 02:03:10|110100|110050|110096.8|110046.8|110100.5|110050.5|110093.8|110043.8|16
1731290600000|2024-11-11 02:03:20|110097.3|110047.3|110083|110033|110097.3|110047.3|110079.4|110029.4|41
1731290610000|2024-11-11 02:03:30|110083.9|110033.9|110079.7|110029.7|110085.4|110035.4|110077.9|110027.9|20
1731290620000|2024-11-11 02:03:40|110080.5|110030.5|110081|110031|110083.6|110033.6|110078.9|110028.9|36
1731290630000|2024-11-11 02:03:50|110081.9|110031.9|110080.2|110030.2|110083.8|110033.8|110077.7|110027.7|11
1731290640000|2024-11-11 02:04:00|110078.5|110028.5|110072.7|110022.7|110079.6|110029.6|110061.6|110011.6|24
1731290650000|2024-11-11 02:04:10|110071.1|110021.1|110081.4|110031.4|110081.8|110031.8|110068|110018|18
1731290660000|2024-11-11 02:04:20|110083.9|110033.9|110078.4|110028.4|110091.1|110041.1|110078.4|110028.4|26
1731290670000|2024-11-11 02:04:30|110078|110028|110076.7|110026.7|110083.9|110033.9|110076.7|110026.7|40
1731290680000|2024-11-11 02:04:40|110078.2|110028.2|110080.2|110030.2|110084.8|110034.8|110078.2|110028.2|17
1731290690000|2024-11-11 02:04:50|110081.6|110031.6|110079|110029|110084.9|110034.9|110075.6|110025.6|17
1731290700000|2024-11-11 02:05:00|110076.6|110026.6|110084.1|110034.1|110086.7|110036.7|110076.2|110026.2|33
1731290710000|2024-11-11 02:05:10|110081.5|110031.5|110084.7|110034.7|110084.7|110034.7|110080.1|110030.1|9
1731290720000|2024-11-11 02:05:20|110086.1|110036.1|110086.1|110036.1|110086.1|110036.1|110084.7|110034.7|3
1731290730000|2024-11-11 02:05:30|110087.4|110037.4|110080.8|110030.8|110087.4|110037.4|110076.1|110026.1|11
1731290740000|2024-11-11 02:05:40|110080.9|110030.9|110083|110033|110087.1|110037.1|110080.3|110030.3|20
1731290750000|2024-11-11 02:05:50|110085.4|110035.4|110084.9|110034.9|110090.3|110040.3|110081.9|110031.9|25
1731290760000|2024-11-11 02:06:00|110085.5|110035.5|110091.7|110041.7|110096.2|110046.2|110081.5|110031.5|40
1731290770000|2024-11-11 02:06:10|110090.8|110040.8|110090.5|110040.5|110090.8|110040.8|110088.3|110038.3|8
1731290780000|2024-11-11 02:06:20|110092.8|110042.8|110093|110043|110094.7|110044.7|110089.9|110039.9|7
1731290790000|2024-11-11 02:06:30|110094.4|110044.4|110090|110040|110095.9|110045.9|110082.8|110032.8|43
1731290800000|2024-11-11 02:06:40|110090.8|110040.8|110095.2|110045.2|110095.2|110045.2|110090.8|110040.8|8
1731290810000|2024-11-11 02:06:50|110096.5|110046.5|110095.8|110045.8|110096.5|110046.5|110095.8|110045.8|3
1731290820000|2024-11-11 02:07:00|110094.4|110044.4|110085.4|110035.4|110094.4|110044.4|110085.4|110035.4|6
1731290830000|2024-11-11 02:07:10|110083.8|110033.8|110079|110029|110087.4|110037.4|110078.4|110028.4|16
1731290840000|2024-11-11 02:07:20|110081.8|110031.8|110077.5|110027.5|110081.8|110031.8|110074.9|110024.9|16
1731290850000|2024-11-11 02:07:30|110075.9|110025.9|110080.2|110030.2|110080.6|110030.6|110072.2|110022.2|22
1731290860000|2024-11-11 02:07:40|110081.2|110031.2|110080.6|110030.6|110084|110034|110078.7|110028.7|16
1731290870000|2024-11-11 02:07:50|110081.9|110031.9|110081.7|110031.7|110085.1|110035.1|110078.9|110028.9|8
1731290880000|2024-11-11 02:08:00|110083.1|110033.1|110077.9|110027.9|110087.9|110037.9|110076.2|110026.2|25
1731290890000|2024-11-11 02:08:10|110075.7|110025.7|110080.4|110030.4|110081.8|110031.8|110075.7|110025.7|16
1731290900000|2024-11-11 02:08:20|110080.2|110030.2|110076.9|110026.9|110081.9|110031.9|110075.3|110025.3|12
1731290910000|2024-11-11 02:08:30|110079.9|110029.9|110077.4|110027.4|110083.1|110033.1|110075.2|110025.2|24
1731290920000|2024-11-11 02:08:40|110079.8|110029.8|110081.5|110031.5|110082|110032|110076.8|110026.8|22
1731290940000|2024-11-11 02:09:00|110079.5|110029.5|110084.5|110034.5|110084.5|110034.5|110079.3|110029.3|13
1731290950000|2024-11-11 02:09:10|110082.4|110032.4|110084.8|110034.8|110084.9|110034.9|110082.4|110032.4|6
1731290960000|2024-11-11 02:09:20|110087|110037|110085|110035|110088|110038|110081.9|110031.9|27
1731290970000|2024-11-11 02:09:30|110082.6|110032.6|110081.8|110031.8|110085.9|110035.9|110076.1|110026.1|42
1731290980000|2024-11-11 02:09:40|110082.4|110032.4|110081.1|110031.1|110082.4|110032.4|110074.9|110024.9|25
1731290990000|2024-11-11 02:09:50|110080.6|110030.6|110082.9|110032.9|110083.8|110033.8|110080.2|110030.2|19
1731291000000|2024-11-11 02:10:00|110084.6|110034.6|110081.3|110031.3|110084.6|110034.6|110080.1|110030.1|17
1731291010000|2024-11-11 02:10:10|110081.8|110031.8|110094.4|110044.4|110097|110047|110080|110030|25
1731291020000|2024-11-11 02:10:20|110095.5|110045.5|110096.2|110046.2|110098.5|110048.5|110095.4|110045.4|7
1731291030000|2024-11-11 02:10:30|110096|110046|110106.2|110056.2|110107|110057|110095.9|110045.9|13
1731291040000|2024-11-11 02:10:40|110101.5|110051.5|110094.2|110044.2|110103.4|110053.4|110083.3|110033.3|58
1731291050000|2024-11-11 02:10:50|110092.6|110042.6|110095.9|110045.9|110096|110046|110092.6|110042.6|9
1731291060000|2024-11-11 02:11:00|110096|110046|110094.2|110044.2|110098.9|110048.9|110087|110037|21
1731291070000|2024-11-11 02:11:10|110092.8|110042.8|110087.6|110037.6|110095.9|110045.9|110080.6|110030.6|34
1731291080000|2024-11-11 02:11:20|110088.7|110038.7|110085|110035|110088.7|110038.7|110081.4|110031.4|26
1731291090000|2024-11-11 02:11:30|110082.4|110032.4|110075.3|110025.3|110082.9|110032.9|110074|110024|34
1731291100000|2024-11-11 02:11:40|110073|110023|110074.8|110024.8|110078.2|110028.2|110068.8|110018.8|43
1731291110000|2024-11-11 02:11:50|110072.6|110022.6|110078|110028|110079.2|110029.2|110072.6|110022.6|33
1731291120000|2024-11-11 02:12:00|110079.2|110029.2|110073|110023|110079.2|110029.2|110072.3|110022.3|7
1731291130000|2024-11-11 02:12:10|110075.1|110025.1|110075.5|110025.5|110075.5|110025.5|110075.1|110025.1|5
1731291140000|2024-11-11 02:12:20|110075.3|110025.3|110075.6|110025.6|110075.6|110025.6|110070.9|110020.9|7
1731291150000|2024-11-11 02:12:30|110077|110027|110073.1|110023.1|110078.4|110028.4|110073.1|110023.1|19
1731291160000|2024-11-11 02:12:40|110073.5|110023.5|110075.7|110025.7|110075.7|110025.7|110073.5|110023.5|7
1731291170000|2024-11-11 02:12:50|110075.8|110025.8|110075.5|110025.5|110075.8|110025.8|110075.5|110025.5|3
1731291180000|2024-11-11 02:13:00|110077.6|110027.6|110066.4|110016.4|110077.6|110027.6|110060.9|110010.9|39
1731291190000|2024-11-11 02:13:10|110066.3|110016.3|110057.3|110007.3|110066.3|110016.3|110050.3|110000.3|13
1731291200000|2024-11-11 02:13:20|110056.5|110006.5|110063.1|110013.1|110063.1|110013.1|110053.7|110003.7|26
1731291210000|2024-11-11 02:13:30|110061.4|110011.4|110063.4|110013.4|110065.5|110015.5|110059.3|110009.3|10
1731291220000|2024-11-11 02:13:40|110063.6|110013.6|110062.1|110012.1|110063.8|110013.8|110062.1|110012.1|3
1731291230000|2024-11-11 02:13:50|110063.1|110013.1|110063.1|110013.1|110065.6|110015.6|110056.9|110006.9|41
1731291240000|2024-11-11 02:14:00|110064.6|110014.6|110067.5|110017.5|110067.5|110017.5|110062|110012|32
1731291250000|2024-11-11 02:14:10|110065.9|110015.9|110067.3|110017.3|110067.5|110017.5|110065.6|110015.6|5
1731291260000|2024-11-11 02:14:20|110067.2|110017.2|110067.2|110017.2|110067.2|110017.2|110067.2|110017.2|1
1731291270000|2024-11-11 02:14:30|110067|110017|110066.6|110016.6|110067.2|110017.2|110066.6|110016.6|5
1731291280000|2024-11-11 02:14:40|110066|110016|110065.2|110015.2|110066|110016|110063.9|110013.9|6
1731291290000|2024-11-11 02:14:50|110069.3|110019.3|110069.3|110019.3|110069.3|110019.3|110069.3|110019.3|1
1731291300000|2024-11-11 02:15:00|110065.3|110015.3|110066.7|110016.7|110069.2|110019.2|110058|110008|28
1731291310000|2024-11-11 02:15:10|110067.7|110017.7|110071.3|110021.3|110071.3|110021.3|110065.5|110015.5|13
1731291320000|2024-11-11 02:15:20|110067.4|110017.4|110073.3|110023.3|110074.7|110024.7|110065|110015|13
1731291330000|2024-11-11 02:15:30|110073.5|110023.5|110063.2|110013.2|110074.3|110024.3|110063.2|110013.2|18
1731291340000|2024-11-11 02:15:40|110069|110019|110070.6|110020.6|110072.5|110022.5|110065|110015|36
1731291350000|2024-11-11 02:15:50|110070.4|110020.4|110068.4|110018.4|110070.7|110020.7|110064.4|110014.4|20
1731291360000|2024-11-11 02:16:00|110068.1|110018.1|110067|110017|110068.8|110018.8|110062.1|110012.1|20
1731291370000|2024-11-11 02:16:10|110067.5|110017.5|110069.1|110019.1|110070|110020|110065.4|110015.4|24
1731291380000|2024-11-11 02:16:20|110071.9|110021.9|110066.3|110016.3|110071.9|110021.9|110063.8|110013.8|36
1731291390000|2024-11-11 02:16:30|110068.5|110018.5|110065.8|110015.8|110069.7|110019.7|110065.6|110015.6|27
1731291400000|2024-11-11 02:16:40|110065.9|110015.9|110068.4|110018.4|110070.5|110020.5|110064.2|110014.2|36
1731291410000|2024-11-11 02:16:50|110068.3|110018.3|110064.5|110014.5|110068.3|110018.3|110064.5|110014.5|10
1731291420000|2024-11-11 02:17:00|110063.8|110013.8|110062.1|110012.1|110067.2|110017.2|110053.4|110003.4|24
1731291430000|2024-11-11 02:17:10|110060.8|110010.8|110056.7|110006.7|110062.2|110012.2|110054.2|110004.2|18
1731291440000|2024-11-11 02:17:20|110058.7|110008.7|110066.3|110016.3|110066.3|110016.3|110055.7|110005.7|25
1731291450000|2024-11-11 02:17:30|110063.7|110013.7|110064.5|110014.5|110066.3|110016.3|110057.8|110007.8|36
1731291460000|2024-11-11 02:17:40|110063|110013|110065.9|110015.9|110065.9|110015.9|110062.9|110012.9|7
1731291470000|2024-11-11 02:17:50|110059.3|110009.3|110061.8|110011.8|110064.2|110014.2|110055.8|110005.8|19
1731291480000|2024-11-11 02:18:00|110063.7|110013.7|110063.4|110013.4|110065.6|110015.6|110052|110002|27
1731291490000|2024-11-11 02:18:10|110065.2|110015.2|110071.5|110021.5|110072.9|110022.9|110064.8|110014.8|24
1731291500000|2024-11-11 02:18:20|110070.5|110020.5|110071.6|110021.6|110072|110022|110065.9|110015.9|24
1731291510000|2024-11-11 02:18:30|110071.1|110021.1|110070.6|110020.6|110074.5|110024.5|110067.1|110017.1|34
1731291520000|2024-11-11 02:18:40|110072.1|110022.1|110072.9|110022.9|110072.9|110022.9|110072.1|110022.1|2
1731291530000|2024-11-11 02:18:50|110070.9|110020.9|110069.5|110019.5|110074.4|110024.4|110067.4|110017.4|24
1731291540000|2024-11-11 02:19:00|110069.1|110019.1|110073.3|110023.3|110073.4|110023.4|110068.6|110018.6|19
1731291550000|2024-11-11 02:19:10|110073.9|110023.9|110070.4|110020.4|110073.9|110023.9|110070.4|110020.4|7
1731291560000|2024-11-11 02:19:20|110072.4|110022.4|110082.8|110032.8|110082.8|110032.8|110069.8|110019.8|33
1731291570000|2024-11-11 02:19:30|110080.8|110030.8|110077.6|110027.6|110080.8|110030.8|110074.8|110024.8|10
1731291580000|2024-11-11 02:19:40|110078|110028|110080.3|110030.3|110081.4|110031.4|110077.9|110027.9|17
1731291590000|2024-11-11 02:19:50|110082.1|110032.1|110085.5|110035.5|110085.5|110035.5|110074.1|110024.1|23
1731291600000|2024-11-11 02:20:00|110087.3|110037.3|110092.2|110042.2|110093.9|110043.9|110087.3|110037.3|12
1731291610000|2024-11-11 02:20:10|110092.9|110042.9|110094.2|110044.2|110096.1|110046.1|110092|110042|15
1731291620000|2024-11-11 02:20:20|110094.5|110044.5|110090.9|110040.9|110094.5|110044.5|110083.2|110033.2|32
1731291630000|2024-11-11 02:20:30|110089.5|110039.5|110095|110045|110095|110045|110084.7|110034.7|30
1731291640000|2024-11-11 02:20:40|110095.4|110045.4|110090.3|110040.3|110095.5|110045.5|110086.8|110036.8|13
1731291650000|2024-11-11 02:20:50|110091.1|110041.1|110090.9|110040.9|110091.1|110041.1|110084.2|110034.2|14
1731291660000|2024-11-11 02:21:00|110088.2|110038.2|110087|110037|110091.6|110041.6|110083.3|110033.3|12
1731291670000|2024-11-11 02:21:10|110088.6|110038.6|110093.4|110043.4|110098|110048|110086.4|110036.4|16
1731291680000|2024-11-11 02:21:20|110093.7|110043.7|110090.6|110040.6|110096|110046|110088.2|110038.2|30
1731291690000|2024-11-11 02:21:30|110090.4|110040.4|110088.2|110038.2|110091.3|110041.3|110080.4|110030.4|14
1731291700000|2024-11-11 02:21:40|110087.5|110037.5|110081.1|110031.1|110087.5|110037.5|110077.5|110027.5|15
1731291710000|2024-11-11 02:21:50|110086.4|110036.4|110081.4|110031.4|110091.4|110041.4|110081.4|110031.4|17
1731291720000|2024-11-11 02:22:00|110086.7|110036.7|110089.8|110039.8|110094.5|110044.5|110085.2|110035.2|21
1731291730000|2024-11-11 02:22:10|110089.4|110039.4|110071.5|110021.5|110089.4|110039.4|110068.8|110018.8|27
1731291740000|2024-11-11 02:22:20|110058.8|110008.8|110051.2|110001.2|110062.9|110012.9|110043.7|109993.7|45
1731291750000|2024-11-11 02:22:30|110053.4|110003.4|110052.1|110002.1|110053.4|110003.4|110050.4|110000.4|7
1731291760000|2024-11-11 02:22:40|110052.2|110002.2|110051.8|110001.8|110052.2|110002.2|110050|110000|5
1731291770000|2024-11-11 02:22:50|110050.2|110000.2|110056.5|110006.5|110056.5|110006.5|110049.5|109999.5|7
1731291780000|2024-11-11 02:23:00|110056.8|110006.8|110055.2|110005.2|110058.7|110008.7|110053.9|110003.9|25
1731291790000|2024-11-11 02:23:10|110059.9|110009.9|110050.7|110000.7|110059.9|110009.9|110047.4|109997.4|16
1731291800000|2024-11-11 02:23:20|110049.7|109999.7|110048.7|109998.7|110049.7|109999.7|110048.7|109998.7|4
1731291810000|2024-11-11 02:23:30|110046.8|109996.8|110047.2|109997.2|110052.1|110002.1|110043.4|109993.4|6
1731291820000|2024-11-11 02:23:40|110047.5|109997.5|110047.7|109997.7|110047.7|109997.7|110047.5|109997.5|2
1731291830000|2024-11-11 02:23:50|110049.1|109999.1|110059.2|110009.2|110074|110024|110049.1|109999.1|23
1731291840000|2024-11-11 02:24:00|110061.7|110011.7|110079|110029|110081.5|110031.5|110060.7|110010.7|26
1731291850000|2024-11-11 02:24:10|110077.2|110027.2|110086.2|110036.2|110086.6|110036.6|110077.2|110027.2|5
1731291860000|2024-11-11 02:24:20|110086.1|110036.1|110083.7|110033.7|110086.1|110036.1|110078.1|110028.1|17
1731291870000|2024-11-11 02:24:30|110084.9|110034.9|110089.9|110039.9|110090|110040|110084.9|110034.9|5
1731291880000|2024-11-11 02:24:40|110091.7|110041.7|110082.1|110032.1|110092.5|110042.5|110082.1|110032.1|8
1731291890000|2024-11-11 02:24:50|110082.8|110032.8|110089.4|110039.4|110090.5|110040.5|110082.8|110032.8|14
1731291900000|2024-11-11 02:25:00|110089.7|110039.7|110091.6|110041.6|110092.2|110042.2|110078.4|110028.4|9
1731291910000|2024-11-11 02:25:10|110095.1|110045.1|110102.3|110052.3|110102.3|110052.3|110088.4|110038.4|32
1731291920000|2024-11-11 02:25:20|110099.4|110049.4|110090.8|110040.8|110099.7|110049.7|110086.3|110036.3|34
1731291930000|2024-11-11 02:25:30|110090.3|110040.3|110091.9|110041.9|110091.9|110041.9|110088.6|110038.6|5
1731291940000|2024-11-11 02:25:40|110089.9|110039.9|110090.2|110040.2|110094|110044|110086.9|110036.9|10
1731291950000|2024-11-11 02:25:50|110087.2|110037.2|110085.2|110035.2|110089.4|110039.4|110078.6|110028.6|15
1731291960000|2024-11-11 02:26:00|110084.2|110034.2|110086.8|110036.8|110092.4|110042.4|110081.4|110031.4|19
1731291970000|2024-11-11 02:26:10|110087.2|110037.2|110089|110039|110093|110043|110086|110036|29
1731291980000|2024-11-11 02:26:20|110090|110040|110089.5|110039.5|110096.8|110046.8|110086.1|110036.1|11
1731291990000|2024-11-11 02:26:30|110090|110040|110098.9|110048.9|110100.1|110050.1|110088.4|110038.4|16
1731292000000|2024-11-11 02:26:40|110100.1|110050.1|110102.4|110052.4|110105.2|110055.2|110100|110050|12
1731292010000|2024-11-11 02:26:50|110103.4|110053.4|110097.6|110047.6|110103.4|110053.4|110096.1|110046.1|10
1731292020000|2024-11-11 02:27:00|110099.1|110049.1|110099.3|110049.3|110099.4|110049.4|110099.1|110049.1|4
1731292030000|2024-11-11 02:27:10|110099.2|110049.2|110096.5|110046.5|110099.2|110049.2|110095.2|110045.2|6
1731292040000|2024-11-11 02:27:20|110096.2|110046.2|110084.6|110034.6|110096.2|110046.2|110078.3|110028.3|35
1731292050000|2024-11-11 02:27:30|110082.9|110032.9|110087.5|110037.5|110087.5|110037.5|110082.9|110032.9|5
1731292060000|2024-11-11 02:27:40|110086.5|110036.5|110090.3|110040.3|110094.7|110044.7|110084.8|110034.8|10
1731292070000|2024-11-11 02:27:50|110091.1|110041.1|110094.1|110044.1|110097.3|110047.3|110089.5|110039.5|17
1731292080000|2024-11-11 02:28:00|110095.1|110045.1|110090.5|110040.5|110098.2|110048.2|110087|110037|34
1731292090000|2024-11-11 02:28:10|110090.4|110040.4|110087.2|110037.2|110092|110042|110086.8|110036.8|21
1731292100000|2024-11-11 02:28:20|110088.9|110038.9|110091.6|110041.6|110094.8|110044.8|110088.5|110038.5|18
1731292110000|2024-11-11 02:28:30|110090.4|110040.4|110082.6|110032.6|110090.4|110040.4|110076.7|110026.7|9
1731292120000|2024-11-11 02:28:40|110081.4|110031.4|110084|110034|110087.8|110037.8|110081.3|110031.3|15
1731292130000|2024-11-11 02:28:50|110085.3|110035.3|110076.5|110026.5|110090.4|110040.4|110075.8|110025.8|32
1731292140000|2024-11-11 02:29:00|110078.6|110028.6|110080.8|110030.8|110080.8|110030.8|110073.5|110023.5|10
1731292150000|2024-11-11 02:29:10|110080.6|110030.6|110081.1|110031.1|110084.1|110034.1|110076.6|110026.6|23
1731292160000|2024-11-11 02:29:20|110081.8|110031.8|110086.3|110036.3|110088.3|110038.3|110081.2|110031.2|8
1731292170000|2024-11-11 02:29:30|110087.6|110037.6|110089.4|110039.4|110090.6|110040.6|110085.2|110035.2|14
1731292180000|2024-11-11 02:29:40|110090.1|110040.1|110090|110040|110090.2|110040.2|110089.9|110039.9|6
1731292190000|2024-11-11 02:29:50|110088.9|110038.9|110091.2|110041.2|110091.2|110041.2|110088.9|110038.9|3
1731292200000|2024-11-11 02:30:00|110093.4|110043.4|110099.9|110049.9|110100.5|110050.5|110087.4|110037.4|21
1731292210000|2024-11-11 02:30:10|110099.6|110049.6|110105.9|110055.9|110106.5|110056.5|110099.1|110049.1|10
1731292220000|2024-11-11 02:30:20|110109.1|110059.1|110117.6|110067.6|110117.6|110067.6|110100.9|110050.9|23
1731292230000|2024-11-11 02:30:30|110115.9|110065.9|110116.3|110066.3|110117.1|110067.1|110111.6|110061.6|7
1731292240000|2024-11-11 02:30:40|110116.5|110066.5|110114.4|110064.4|110119|110069|110111.7|110061.7|17
1731292250000|2024-11-11 02:30:50|110115|110065|110118.1|110068.1|110119.7|110069.7|110105.1|110055.1|40
1731292260000|2024-11-11 02:31:00|110118.7|110068.7|110101.1|110051.1|110118.7|110068.7|110101.1|110051.1|19
1731292270000|2024-11-11 02:31:10|110103.3|110053.3|110088.1|110038.1|110103.4|110053.4|110088.1|110038.1|22
1731292280000|2024-11-11 02:31:20|110089.3|110039.3|110094|110044|110094.2|110044.2|110089.3|110039.3|7
1731292290000|2024-11-11 02:31:30|110089.3|110039.3|110093.7|110043.7|110095|110045|110087.5|110037.5|17
1731292300000|2024-11-11 02:31:40|110094|110044|110094|110044|110094.2|110044.2|110094|110044|3
1731292310000|2024-11-11 02:31:50|110094.1|110044.1|110091.5|110041.5|110095.4|110045.4|110084.7|110034.7|21
1731292320000|2024-11-11 02:32:00|110091.8|110041.8|110092.3|110042.3|110092.3|110042.3|110091.8|110041.8|2
1731292330000|2024-11-11 02:32:10|110091.8|110041.8|110093|110043|110094.8|110044.8|110090.9|110040.9|10
1731292340000|2024-11-11 02:32:20|110093.3|110043.3|110094.1|110044.1|110094.1|110044.1|110091.7|110041.7|11
1731292350000|2024-11-11 02:32:30|110095.4|110045.4|110101.2|110051.2|110101.2|110051.2|110091.3|110041.3|15
1731292360000|2024-11-11 02:32:40|110099.3|110049.3|110104.1|110054.1|110109.5|110059.5|110098.1|110048.1|17
1731292370000|2024-11-11 02:32:50|110104|110054|110095.9|110045.9|110104.1|110054.1|110095.9|110045.9|9
1731292380000|2024-11-11 02:33:00|110096.1|110046.1|110092.7|110042.7|110101.5|110051.5|110089.4|110039.4|23
1731292390000|2024-11-11 02:33:10|110091.3|110041.3|110087.1|110037.1|110091.3|110041.3|110087.1|110037.1|6
1731292400000|2024-11-11 02:33:20|110085.1|110035.1|110089.1|110039.1|110089.1|110039.1|110085.1|110035.1|10
1731292410000|2024-11-11 02:33:30|110089.4|110039.4|110098.2|110048.2|110101.7|110051.7|110089.4|110039.4|13
1731292420000|2024-11-11 02:33:40|110097.4|110047.4|110097.5|110047.5|110101.3|110051.3|110093.8|110043.8|14
1731292430000|2024-11-11 02:33:50|110094.9|110044.9|110096.4|110046.4|110098.5|110048.5|110094.9|110044.9|8
1731292440000|2024-11-11 02:34:00|110096.7|110046.7|110097.7|110047.7|110104|110054|110095.9|110045.9|16
1731292450000|2024-11-11 02:34:10|110099|110049|110090.5|110040.5|110101|110051|110088.7|110038.7|20
1731292460000|2024-11-11 02:34:20|110091.9|110041.9|110090.1|110040.1|110098|110048|110087.3|110037.3|19
1731292470000|2024-11-11 02:34:30|110091.1|110041.1|110094.3|110044.3|110094.3|110044.3|110091.1|110041.1|5
1731292480000|2024-11-11 02:34:40|110094.9|110044.9|110094.6|110044.6|110094.9|110044.9|110094.6|110044.6|2
1731292490000|2024-11-11 02:34:50|110096.2|110046.2|110095|110045|110101.8|110051.8|110088|110038|26
1731292500000|2024-11-11 02:35:00|110093.5|110043.5|110093.2|110043.2|110095.2|110045.2|110087.4|110037.4|17
1731292510000|2024-11-11 02:35:10|110093.5|110043.5|110093.9|110043.9|110093.9|110043.9|110093.5|110043.5|3
1731292520000|2024-11-11 02:35:20|110093.8|110043.8|110096.4|110046.4|110101.6|110051.6|110092.7|110042.7|18
1731292530000|2024-11-11 02:35:30|110095.1|110045.1|110087.3|110037.3|110095.1|110045.1|110085.3|110035.3|15
1731292540000|2024-11-11 02:35:40|110089.3|110039.3|110094.3|110044.3|110094.3|110044.3|110086.9|110036.9|17
1731292550000|2024-11-11 02:35:50|110092|110042|110086.3|110036.3|110095|110045|110082.7|110032.7|31
1731292560000|2024-11-11 02:36:00|110086.1|110036.1|110089.6|110039.6|110093.5|110043.5|110085.4|110035.4|27
1731292570000|2024-11-11 02:36:10|110088.2|110038.2|110092.6|110042.6|110092.8|110042.8|110088.2|110038.2|13
1731292580000|2024-11-11 02:36:20|110095|110045|110094.5|110044.5|110095.5|110045.5|110090.8|110040.8|7
1731292590000|2024-11-11 02:36:30|110097.2|110047.2|110098.4|110048.4|110101.8|110051.8|110091.1|110041.1|19
1731292600000|2024-11-11 02:36:40|110096.5|110046.5|110096.2|110046.2|110099|110049|110094.9|110044.9|6
1731292610000|2024-11-11 02:36:50|110099.1|110049.1|110100.2|110050.2|110102.9|110052.9|110096.2|110046.2|10
1731292620000|2024-11-11 02:37:00|110100.5|110050.5|110106.9|110056.9|110109.4|110059.4|110100.5|110050.5|7
1731292630000|2024-11-11 02:37:10|110106.3|110056.3|110095|110045|110108.2|110058.2|110090.2|110040.2|17
1731292640000|2024-11-11 02:37:20|110093|110043|110097.1|110047.1|110098.8|110048.8|110093|110043|35
1731292650000|2024-11-11 02:37:30|110097.6|110047.6|110096.9|110046.9|110097.6|110047.6|110096.9|110046.9|3
1731292660000|2024-11-11 02:37:40|110097.2|110047.2|110097.2|110047.2|110097.7|110047.7|110093.5|110043.5|10
1731292670000|2024-11-11 02:37:50|110097.3|110047.3|110095.7|110045.7|110097.3|110047.3|110093.8|110043.8|7
1731292680000|2024-11-11 02:38:00|110094.3|110044.3|110088.1|110038.1|110094.3|110044.3|110088.1|110038.1|6
1731292690000|2024-11-11 02:38:10|110088.7|110038.7|110090.8|110040.8|110093.2|110043.2|110088.4|110038.4|16
1731292700000|2024-11-11 02:38:20|110091.7|110041.7|110089.8|110039.8|110092.2|110042.2|110086.9|110036.9|13
1731292710000|2024-11-11 02:38:30|110091.3|110041.3|110087.4|110037.4|110093.8|110043.8|110087.4|110037.4|23
1731292720000|2024-11-11 02:38:40|110088.9|110038.9|110093.5|110043.5|110094.3|110044.3|110084.8|110034.8|27
1731292730000|2024-11-11 02:38:50|110093.7|110043.7|110094.1|110044.1|110094.1|110044.1|110093.6|110043.6|4
1731292740000|2024-11-11 02:39:00|110096|110046|110095.1|110045.1|110099.9|110049.9|110092.3|110042.3|27
1731292750000|2024-11-11 02:39:10|110093.2|110043.2|110097.3|110047.3|110098.9|110048.9|110093.2|110043.2|28
1731292760000|2024-11-11 02:39:20|110097.6|110047.6|110100.7|110050.7|110102.5|110052.5|110097.5|110047.5|13
1731292770000|2024-11-11 02:39:30|110102.2|110052.2|110100.9|110050.9|110102.8|110052.8|110098.9|110048.9|16
1731292780000|2024-11-11 02:39:40|110101|110051|110100.7|110050.7|110102.9|110052.9|110099.9|110049.9|8
1731292790000|2024-11-11 02:39:50|110102.1|110052.1|110107.6|110057.6|110111.1|110061.1|110100.4|110050.4|39
1731292800000|2024-11-11 02:40:00|110108.5|110058.5|110121.2|110071.2|110121.4|110071.4|110108.5|110058.5|21
1731292810000|2024-11-11 02:40:10|110121.1|110071.1|110109|110059|110121.2|110071.2|110106.7|110056.7|17
1731292820000|2024-11-11 02:40:20|110109.8|110059.8|110110.5|110060.5|110123.6|110073.6|110109.1|110059.1|63
1731292830000|2024-11-11 02:40:30|110111.2|110061.2|110109.6|110059.6|110120.9|110070.9|110103.1|110053.1|55
1731292840000|2024-11-11 02:40:40|110111|110061|110109.4|110059.4|110115.8|110065.8|110105.2|110055.2|30
1731292850000|2024-11-11 02:40:50|110108.8|110058.8|110097.8|110047.8|110113.6|110063.6|110097.8|110047.8|28
1731292860000|2024-11-11 02:41:00|110101.8|110051.8|110098.6|110048.6|110109.4|110059.4|110098.3|110048.3|33
1731292870000|2024-11-11 02:41:10|110102|110052|110106.1|110056.1|110109.4|110059.4|110098.5|110048.5|23
1731292880000|2024-11-11 02:41:20|110106.2|110056.2|110105.3|110055.3|110110.7|110060.7|110105.3|110055.3|11
1731292890000|2024-11-11 02:41:30|110101.1|110051.1|110107|110057|110113.1|110063.1|110101.1|110051.1|29
1731292900000|2024-11-11 02:41:40|110109.6|110059.6|110105.6|110055.6|110110.3|110060.3|110101.4|110051.4|38
1731292910000|2024-11-11 02:41:50|110105.7|110055.7|110104.6|110054.6|110110.4|110060.4|110101.9|110051.9|27
1731292920000|2024-11-11 02:42:00|110108.6|110058.6|110104.8|110054.8|110108.6|110058.6|110104.8|110054.8|3
1731292930000|2024-11-11 02:42:10|110107.9|110057.9|110100|110050|110111.3|110061.3|110100|110050|13
1731292940000|2024-11-11 02:42:20|110106|110056|110105.8|110055.8|110107.7|110057.7|110102|110052|8
1731292950000|2024-11-11 02:42:30|110105.6|110055.6|110103.7|110053.7|110107.4|110057.4|110099.5|110049.5|36
1731292960000|2024-11-11 02:42:40|110104.3|110054.3|110097.6|110047.6|110107.3|110057.3|110095.2|110045.2|43
1731292970000|2024-11-11 02:42:50|110099.9|110049.9|110101.8|110051.8|110103.8|110053.8|110099.9|110049.9|5
1731292980000|2024-11-11 02:43:00|110101.3|110051.3|110102.1|110052.1|110104.5|110054.5|110100.3|110050.3|9
1731292990000|2024-11-11 02:43:10|110101.9|110051.9|110104.4|110054.4|110106.2|110056.2|110098.3|110048.3|19
1731293000000|2024-11-11 02:43:20|110105|110055|110105.4|110055.4|110107.3|110057.3|110101.4|110051.4|12
1731293010000|2024-11-11 02:43:30|110105.3|110055.3|110096.8|110046.8|110110.1|110060.1|110096.8|110046.8|15
1731293020000|2024-11-11 02:43:40|110095.6|110045.6|110092.5|110042.5|110098.9|110048.9|110085.7|110035.7|25
1731293030000|2024-11-11 02:43:50|110094.9|110044.9|110104.1|110054.1|110106.5|110056.5|110093.3|110043.3|43
1731293040000|2024-11-11 02:44:00|110094.7|110044.7|110097.7|110047.7|110110.7|110060.7|110092|110042|69
1731293050000|2024-11-11 02:44:10|110104.3|110054.3|110105|110055|110110.8|110060.8|110093|110043|62
1731293060000|2024-11-11 02:44:20|110106.3|110056.3|110108.4|110058.4|110114|110064|110100|110050|62
1731293070000|2024-11-11 02:44:30|110106.4|110056.4|110108.2|110058.2|110115.6|110065.6|110099.8|110049.8|66
1731293080000|2024-11-11 02:44:40|110101.4|110051.4|110100.9|110050.9|110112.7|110062.7|110099.4|110049.4|62
1731293090000|2024-11-11 02:44:50|110103.2|110053.2|110101.3|110051.3|110109.8|110059.8|110097.5|110047.5|42
1731293100000|2024-11-11 02:45:00|110105.8|110055.8|110096.5|110046.5|110106.1|110056.1|110095.6|110045.6|31
1731293110000|2024-11-11 02:45:10|110098.6|110048.6|110095.2|110045.2|110105.3|110055.3|110093.8|110043.8|47
1731293120000|2024-11-11 02:45:20|110094.5|110044.5|110098.8|110048.8|110101|110051|110094.2|110044.2|42
1731293130000|2024-11-11 02:45:30|110095.5|110045.5|110097.2|110047.2|110099.5|110049.5|110093.6|110043.6|39
1731293140000|2024-11-11 02:45:40|110094.3|110044.3|110098.3|110048.3|110098.4|110048.4|110093.7|110043.7|7
1731293150000|2024-11-11 02:45:50|110098.6|110048.6|110093.7|110043.7|110101.2|110051.2|110093.7|110043.7|13
1731293160000|2024-11-11 02:46:00|110096.7|110046.7|110094|110044|110100.3|110050.3|110090.6|110040.6|23
1731293170000|2024-11-11 02:46:10|110096.7|110046.7|110094.6|110044.6|110101.4|110051.4|110091.6|110041.6|36
1731293180000|2024-11-11 02:46:20|110094.2|110044.2|110097.1|110047.1|110103.9|110053.9|110093.1|110043.1|43
1731293190000|2024-11-11 02:46:30|110100.3|110050.3|110101.3|110051.3|110106.8|110056.8|110097.1|110047.1|35
1731293200000|2024-11-11 02:46:40|110101.4|110051.4|110098.1|110048.1|110105.5|110055.5|110097.2|110047.2|38
1731293210000|2024-11-11 02:46:50|110102.5|110052.5|110102.8|110052.8|110102.8|110052.8|110102.5|110052.5|2
1731293220000|2024-11-11 02:47:00|110102.5|110052.5|110088.9|110038.9|110102.5|110052.5|110084.3|110034.3|30
1731293230000|2024-11-11 02:47:10|110087.4|110037.4|110085|110035|110089.4|110039.4|110082.9|110032.9|44
1731293240000|2024-11-11 02:47:20|110086.5|110036.5|110086|110036|110088.3|110038.3|110084.5|110034.5|24
1731293250000|2024-11-11 02:47:30|110084.6|110034.6|110075.7|110025.7|110086.9|110036.9|110075.4|110025.4|36
1731293260000|2024-11-11 02:47:40|110073.5|110023.5|110074.9|110024.9|110078.1|110028.1|110073.5|110023.5|7
1731293270000|2024-11-11 02:47:50|110075|110025|110075|110025|110075|110025|110075|110025|1
1731293280000|2024-11-11 02:48:00|110074.8|110024.8|110075|110025|110075.1|110025.1|110074.6|110024.6|4
1731293300000|2024-11-11 02:48:20|110076|110026|110080.7|110030.7|110082.3|110032.3|110075.4|110025.4|28
1731293310000|2024-11-11 02:48:30|110078.7|110028.7|110080.6|110030.6|110083.4|110033.4|110078.4|110028.4|14
1731293320000|2024-11-11 02:48:40|110079|110029|110097.5|110047.5|110100.3|110050.3|110079|110029|23
1731293330000|2024-11-11 02:48:50|110098.1|110048.1|110097.2|110047.2|110098.1|110048.1|110097.2|110047.2|2
1731293340000|2024-11-11 02:49:00|110097|110047|110092.5|110042.5|110101.2|110051.2|110091|110041|32
1731293350000|2024-11-11 02:49:10|110092.1|110042.1|110090|110040|110094.7|110044.7|110087.6|110037.6|16
1731293360000|2024-11-11 02:49:20|110092.7|110042.7|110093.5|110043.5|110093.5|110043.5|110092.7|110042.7|3
1731293370000|2024-11-11 02:49:30|110093.6|110043.6|110094.1|110044.1|110094.3|110044.3|110093.5|110043.5|6
1731293380000|2024-11-11 02:49:40|110094.2|110044.2|110084.9|110034.9|110094.2|110044.2|110084.9|110034.9|15
1731293390000|2024-11-11 02:49:50|110087.4|110037.4|110084.2|110034.2|110089.4|110039.4|110082|110032|26
1731293400000|2024-11-11 02:50:00|110083.8|110033.8|110079.4|110029.4|110086.1|110036.1|110074.8|110024.8|32
1731293410000|2024-11-11 02:50:10|110076.8|110026.8|110071.5|110021.5|110078.5|110028.5|110069.8|110019.8|36
1731293420000|2024-11-11 02:50:20|110072|110022|110076.2|110026.2|110076.2|110026.2|110072|110022|4
1731293430000|2024-11-11 02:50:30|110073.6|110023.6|110065.5|110015.5|110073.6|110023.6|110065.5|110015.5|25
1731293440000|2024-11-11 02:50:40|110063|110013|110060.1|110010.1|110066.9|110016.9|110057.1|110007.1|29
1731293450000|2024-11-11 02:50:50|110062.1|110012.1|110055.1|110005.1|110062.1|110012.1|110055.1|110005.1|26
1731293460000|2024-11-11 02:51:00|110057.6|110007.6|110063|110013|110064.4|110014.4|110056.2|110006.2|29
1731293470000|2024-11-11 02:51:10|110063.8|110013.8|110062.1|110012.1|110067|110017|110061.2|110011.2|24
1731293480000|2024-11-11 02:51:20|110064|110014|110061.3|110011.3|110064|110014|110059|110009|18
1731293490000|2024-11-11 02:51:30|110059.2|110009.2|110057.5|110007.5|110059.6|110009.6|110053.6|110003.6|18
1731293500000|2024-11-11 02:51:40|110057.4|110007.4|110057.7|110007.7|110061.2|110011.2|110055|110005|31
1731293510000|2024-11-11 02:51:50|110056.1|110006.1|110060.2|110010.2|110061.7|110011.7|110055.9|110005.9|23
1731293520000|2024-11-11 02:52:00|110060.3|110010.3|110060|110010|110060.3|110010.3|110060|110010|3
1731293530000|2024-11-11 02:52:10|110060.1|110010.1|110060.1|110010.1|110060.2|110010.2|110060.1|110010.1|3
1731293540000|2024-11-11 02:52:20|110061.6|110011.6|110065.4|110015.4|110066.7|110016.7|110061.5|110011.5|14
1731293550000|2024-11-11 02:52:30|110064.9|110014.9|110072.6|110022.6|110072.8|110022.8|110064.3|110014.3|31
1731293560000|2024-11-11 02:52:40|110070.7|110020.7|110071.7|110021.7|110073.5|110023.5|110069.7|110019.7|12
1731293570000|2024-11-11 02:52:50|110067.7|110017.7|110067.2|110017.2|110073.8|110023.8|110065.9|110015.9|43
1731293580000|2024-11-11 02:53:00|110068.2|110018.2|110071|110021|110071.1|110021.1|110067.2|110017.2|14
1731293590000|2024-11-11 02:53:10|110071.1|110021.1|110067.3|110017.3|110071.2|110021.2|110067.1|110017.1|20
1731293600000|2024-11-11 02:53:20|110069.6|110019.6|110071.3|110021.3|110071.3|110021.3|110069.6|110019.6|2
1731293610000|2024-11-11 02:53:30|110071.4|110021.4|110071.7|110021.7|110072.5|110022.5|110067.8|110017.8|26
1731293620000|2024-11-11 02:53:40|110071.3|110021.3|110071.3|110021.3|110071.3|110021.3|110071.3|110021.3|1
1731293630000|2024-11-11 02:53:50|110071.8|110021.8|110067.5|110017.5|110071.8|110021.8|110067.1|110017.1|13
1731293640000|2024-11-11 02:54:00|110071.3|110021.3|110070.4|110020.4|110071.3|110021.3|110066.7|110016.7|13
1731293650000|2024-11-11 02:54:10|110068.6|110018.6|110071.7|110021.7|110075|110025|110068.2|110018.2|28
1731293660000|2024-11-11 02:54:20|110071.9|110021.9|110077.4|110027.4|110077.4|110027.4|110071.8|110021.8|5
1731293670000|2024-11-11 02:54:30|110075.5|110025.5|110076|110026|110079.3|110029.3|110072.1|110022.1|24
1731293680000|2024-11-11 02:54:40|110076.4|110026.4|110076.7|110026.7|110076.7|110026.7|110076.4|110026.4|3
1731293690000|2024-11-11 02:54:50|110076.5|110026.5|110085.2|110035.2|110087.5|110037.5|110076|110026|9
1731293700000|2024-11-11 02:55:00|110084.8|110034.8|110089.8|110039.8|110089.8|110039.8|110079.6|110029.6|41
1731293710000|2024-11-11 02:55:10|110088|110038|110084.8|110034.8|110089.9|110039.9|110081.6|110031.6|34
1731293720000|2024-11-11 02:55:20|110084.5|110034.5|110078.2|110028.2|110084.5|110034.5|110074.9|110024.9|33
1731293730000|2024-11-11 02:55:30|110077.9|110027.9|110075.5|110025.5|110077.9|110027.9|110072.9|110022.9|31
1731293740000|2024-11-11 02:55:40|110073.6|110023.6|110075.8|110025.8|110080.7|110030.7|110072.9|110022.9|37
1731293750000|2024-11-11 02:55:50|110075.2|110025.2|110075.1|110025.1|110077.3|110027.3|110073.2|110023.2|30
1731293760000|2024-11-11 02:56:00|110075.7|110025.7|110077.2|110027.2|110077.7|110027.7|110072.3|110022.3|50
1731293770000|2024-11-11 02:56:10|110073|110023|110072.7|110022.7|110077.5|110027.5|110070.4|110020.4|59
1731293780000|2024-11-11 02:56:20|110073.4|110023.4|110073.7|110023.7|110076.1|110026.1|110069.3|110019.3|60
1731293790000|2024-11-11 02:56:30|110075.8|110025.8|110071.6|110021.6|110076.8|110026.8|110069.5|110019.5|41
1731293800000|2024-11-11 02:56:40|110070.6|110020.6|110068.8|110018.8|110076.4|110026.4|110066.7|110016.7|33
1731293810000|2024-11-11 02:56:50|110068.5|110018.5|110068.5|110018.5|110070|110020|110068.1|110018.1|7
1731293820000|2024-11-11 02:57:00|110068.4|110018.4|110060.6|110010.6|110068.8|110018.8|110059.2|110009.2|10
1731293830000|2024-11-11 02:57:10|110062.7|110012.7|110063.6|110013.6|110065.7|110015.7|110060.2|110010.2|38
1731293840000|2024-11-11 02:57:20|110061.4|110011.4|110067.4|110017.4|110068.2|110018.2|110061.4|110011.4|61
1731293850000|2024-11-11 02:57:30|110065.3|110015.3|110067.2|110017.2|110067.4|110017.4|110064.9|110014.9|6
1731293860000|2024-11-11 02:57:40|110067.1|110017.1|110064.9|110014.9|110070.2|110020.2|110063.6|110013.6|33
1731293870000|2024-11-11 02:57:50|110068.8|110018.8|110069.3|110019.3|110073.2|110023.2|110064.4|110014.4|34
1731293880000|2024-11-11 02:58:00|110071.3|110021.3|110069|110019|110072.3|110022.3|110066.7|110016.7|32
1731293890000|2024-11-11 02:58:10|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|110068.9|110018.9|1
1731293900000|2024-11-11 02:58:20|110068.8|110018.8|110072.2|110022.2|110072.7|110022.7|110064.2|110014.2|29
1731293910000|2024-11-11 02:58:30|110070|110020|110070|110020|110072.7|110022.7|110069.5|110019.5|52
1731293920000|2024-11-11 02:58:40|110071.9|110021.9|110070.3|110020.3|110073.3|110023.3|110067.9|110017.9|36
1731293930000|2024-11-11 02:58:50|110071.1|110021.1|110075.6|110025.6|110075.7|110025.7|110071.1|110021.1|5
1731293940000|2024-11-11 02:59:00|110077.6|110027.6|110080.8|110030.8|110084.4|110034.4|110075.3|110025.3|13
1731293950000|2024-11-11 02:59:10|110080.5|110030.5|110074.5|110024.5|110080.5|110030.5|110073.9|110023.9|18
1731293960000|2024-11-11 02:59:20|110076.8|110026.8|110076.1|110026.1|110078.4|110028.4|110074.1|110024.1|25
1731293970000|2024-11-11 02:59:30|110076|110026|110076.5|110026.5|110076.5|110026.5|110076|110026|3
1731293980000|2024-11-11 02:59:40|110076.3|110026.3|110076.1|110026.1|110076.3|110026.3|110076.1|110026.1|2
1731293990000|2024-11-11 02:59:50|110076.3|110026.3|110075.9|110025.9|110076.7|110026.7|110073.8|110023.8|18
1731294000000|2024-11-11 03:00:00|110078.6|110028.6|110075.1|110025.1|110079.4|110029.4|110071.1|110021.1|47
1731294010000|2024-11-11 03:00:10|110073.8|110023.8|110070.4|110020.4|110073.8|110023.8|110067.9|110017.9|42
1731294020000|2024-11-11 03:00:20|110067.7|110017.7|110072.7|110022.7|110072.8|110022.8|110067.7|110017.7|45
1731294030000|2024-11-11 03:00:30|110069.5|110019.5|110072.3|110022.3|110074.9|110024.9|110068|110018|55
1731294040000|2024-11-11 03:00:40|110074.4|110024.4|110071.5|110021.5|110076.2|110026.2|110071.3|110021.3|30
1731294050000|2024-11-11 03:00:50|110073.7|110023.7|110070.9|110020.9|110076.1|110026.1|110068.9|110018.9|29
1731294060000|2024-11-11 03:01:00|110068.7|110018.7|110062.5|110012.5|110073.1|110023.1|110060.3|110010.3|54
1731294070000|2024-11-11 03:01:10|110060.3|110010.3|110059.6|110009.6|110064.7|110014.7|110058.2|110008.2|26
1731294080000|2024-11-11 03:01:20|110062.3|110012.3|110060.6|110010.6|110062.9|110012.9|110058|110008|38
1731294090000|2024-11-11 03:01:30|110058.5|110008.5|110062|110012|110063.9|110013.9|110058.5|110008.5|48
1731294100000|2024-11-11 03:01:40|110062.5|110012.5|110063.1|110013.1|110063.9|110013.9|110057.2|110007.2|48
1731294110000|2024-11-11 03:01:50|110060.8|110010.8|110063.4|110013.4|110065.5|110015.5|110059.2|110009.2|22
1731294120000|2024-11-11 03:02:00|110063.8|110013.8|110064.2|110014.2|110065.1|110015.1|110059.9|110009.9|30
1731294130000|2024-11-11 03:02:10|110063.4|110013.4|110066.4|110016.4|110066.6|110016.6|110061.1|110011.1|13
1731294140000|2024-11-11 03:02:20|110066.3|110016.3|110062.4|110012.4|110066.8|110016.8|110062.4|110012.4|9
1731294150000|2024-11-11 03:02:30|110062.7|110012.7|110062.8|110012.8|110062.8|110012.8|110062.7|110012.7|2
1731294160000|2024-11-11 03:02:40|110062.7|110012.7|110064|110014|110064|110014|110062.7|110012.7|3
1731294170000|2024-11-11 03:02:50|110063.9|110013.9|110066.4|110016.4|110066.7|110016.7|110063.8|110013.8|6
1731294180000|2024-11-11 03:03:00|110066.3|110016.3|110069.9|110019.9|110070.8|110020.8|110063.6|110013.6|15
1731294190000|2024-11-11 03:03:10|110067.7|110017.7|110064.8|110014.8|110068.7|110018.7|110062.6|110012.6|37
1731294200000|2024-11-11 03:03:20|110062.7|110012.7|110064.8|110014.8|110067.3|110017.3|110061.9|110011.9|19
1731294210000|2024-11-11 03:03:30|110061.9|110011.9|110061.7|110011.7|110064.1|110014.1|110059.7|110009.7|15
1731294220000|2024-11-11 03:03:40|110059.6|110009.6|110059.4|110009.4|110064.4|110014.4|110059.4|110009.4|34
1731294230000|2024-11-11 03:03:50|110061.7|110011.7|110061|110011|110064.2|110014.2|110058.5|110008.5|37
1731294240000|2024-11-11 03:04:00|110060.3|110010.3|110050.8|110000.8|110062.9|110012.9|110048|109998|44
1731294250000|2024-11-11 03:04:10|110052.9|110002.9|110052.5|110002.5|110052.9|110002.9|110049.5|109999.5|12
1731294260000|2024-11-11 03:04:20|110052.6|110002.6|110052.5|110002.5|110052.6|110002.6|110052.5|110002.5|2
1731294270000|2024-11-11 03:04:30|110053|110003|110061.9|110011.9|110062.6|110012.6|110053|110003|7
1731294280000|2024-11-11 03:04:40|110062|110012|110067|110017|110069.3|110019.3|110060.1|110010.1|29
1731294290000|2024-11-11 03:04:50|110069.2|110019.2|110069.3|110019.3|110071.8|110021.8|110067|110017|16
1731294300000|2024-11-11 03:05:00|110069.6|110019.6|110062.6|110012.6|110069.6|110019.6|110062.3|110012.3|13
1731294310000|2024-11-11 03:05:10|110062.5|110012.5|110062.5|110012.5|110062.5|110012.5|110062.5|110012.5|1
1731294320000|2024-11-11 03:05:20|110064.6|110014.6|110064.8|110014.8|110066.7|110016.7|110061.8|110011.8|40
1731294330000|2024-11-11 03:05:30|110064.7|110014.7|110064.3|110014.3|110066.9|110016.9|110062.4|110012.4|15
1731294340000|2024-11-11 03:05:40|110064.4|110014.4|110068.8|110018.8|110070.7|110020.7|110064.4|110014.4|30
1731294350000|2024-11-11 03:05:50|110066.1|110016.1|110068.2|110018.2|110070.4|110020.4|110065.5|110015.5|19
1731294360000|2024-11-11 03:06:00|110068.1|110018.1|110068.3|110018.3|110068.3|110018.3|110068|110018|4
1731294370000|2024-11-11 03:06:10|110065.1|110015.1|110066.8|110016.8|110070.4|110020.4|110065.1|110015.1|12
1731294380000|2024-11-11 03:06:20|110065.3|110015.3|110062.1|110012.1|110066.6|110016.6|110060.4|110010.4|23
1731294390000|2024-11-11 03:06:30|110062.4|110012.4|110063|110013|110066.8|110016.8|110062.4|110012.4|15
1731294400000|2024-11-11 03:06:40|110063.1|110013.1|110063.3|110013.3|110065.6|110015.6|110060.7|110010.7|12
1731294410000|2024-11-11 03:06:50|110066.2|110016.2|110060.4|110010.4|110066.2|110016.2|110060.1|110010.1|20
1731294420000|2024-11-11 03:07:00|110059.1|110009.1|110055.5|110005.5|110061.9|110011.9|110054.3|110004.3|19
1731294430000|2024-11-11 03:07:10|110056.3|110006.3|110056.6|110006.6|110058.2|110008.2|110052.6|110002.6|20
1731294440000|2024-11-11 03:07:20|110057.1|110007.1|110049.9|109999.9|110059.7|110009.7|110049.7|109999.7|39
1731294450000|2024-11-11 03:07:30|110052.1|110002.1|110050|110000|110052.9|110002.9|110045.2|109995.2|32
1731294460000|2024-11-11 03:07:40|110046.7|109996.7|110049.6|109999.6|110052.8|110002.8|110046.7|109996.7|11
1731294470000|2024-11-11 03:07:50|110052.2|110002.2|110048.3|109998.3|110052.7|110002.7|110047.9|109997.9|11
1731294480000|2024-11-11 03:08:00|110048.6|109998.6|110044.7|109994.7|110051.7|110001.7|110044.1|109994.1|22
1731294490000|2024-11-11 03:08:10|110046.3|109996.3|110048.8|109998.8|110050.2|110000.2|110046.2|109996.2|15
1731294500000|2024-11-11 03:08:20|110051.3|110001.3|110050.8|110000.8|110052.9|110002.9|110047.4|109997.4|25
1731294510000|2024-11-11 03:08:30|110054.6|110004.6|110052.3|110002.3|110054.6|110004.6|110049.8|109999.8|11
1731294520000|2024-11-11 03:08:40|110054|110004|110051.8|110001.8|110054.9|110004.9|110051.2|110001.2|9
1731294530000|2024-11-11 03:08:50|110052.6|110002.6|110052|110002|110052.6|110002.6|110052|110002|5
1731294540000|2024-11-11 03:09:00|110054.1|110004.1|110050.3|110000.3|110055.9|110005.9|110050.1|110000.1|14
1731294550000|2024-11-11 03:09:10|110050.4|110000.4|110049.2|109999.2|110051.3|110001.3|110047.2|109997.2|10
1731294560000|2024-11-11 03:09:20|110048.9|109998.9|110048.5|109998.5|110050.8|110000.8|110047.5|109997.5|10
1731294570000|2024-11-11 03:09:30|110048.7|109998.7|110046.4|109996.4|110048.7|109998.7|110044.5|109994.5|7
1731294580000|2024-11-11 03:09:40|110046.6|109996.6|110047.1|109997.1|110049.7|109999.7|110044.3|109994.3|18
1731294590000|2024-11-11 03:09:50|110047.4|109997.4|110048|109998|110050.1|110000.1|110045.4|109995.4|9
1731294600000|2024-11-11 03:10:00|110048.3|109998.3|110048.2|109998.2|110052.1|110002.1|110046.6|109996.6|23
1731294610000|2024-11-11 03:10:10|110049|109999|110048.3|109998.3|110050.3|110000.3|110044.6|109994.6|27
1731294620000|2024-11-11 03:10:20|110046.7|109996.7|110046.7|109996.7|110049.6|109999.6|110044|109994|9
1731294630000|2024-11-11 03:10:30|110046.6|109996.6|110047.6|109997.6|110051.3|110001.3|110046.6|109996.6|10
1731294640000|2024-11-11 03:10:40|110047.8|109997.8|110047.7|109997.7|110047.8|109997.8|110047.5|109997.5|4
1731294650000|2024-11-11 03:10:50|110044.8|109994.8|110045.7|109995.7|110051.1|110001.1|110044.1|109994.1|24
1731294660000|2024-11-11 03:11:00|110046.6|109996.6|110043.6|109993.6|110049|109999|110042.4|109992.4|22
1731294670000|2024-11-11 03:11:10|110044.3|109994.3|110044.4|109994.4|110044.4|109994.4|110043.9|109993.9|4
1731294680000|2024-11-11 03:11:20|110044.8|109994.8|110048.8|109998.8|110050.9|110000.9|110044.8|109994.8|18
1731294690000|2024-11-11 03:11:30|110049|109999|110046.9|109996.9|110049.3|109999.3|110045.6|109995.6|5
1731294700000|2024-11-11 03:11:40|110047|109997|110046.6|109996.6|110048.5|109998.5|110046.6|109996.6|6
1731294710000|2024-11-11 03:11:50|110046.7|109996.7|110047.2|109997.2|110049|109999|110044.1|109994.1|27
1731294720000|2024-11-11 03:12:00|110047.3|109997.3|110047.3|109997.3|110047.3|109997.3|110047.3|109997.3|1
1731294730000|2024-11-11 03:12:10|110047.2|109997.2|110049.8|109999.8|110049.8|109999.8|110045.4|109995.4|11
1731294740000|2024-11-11 03:12:20|110051.7|110001.7|110049.4|109999.4|110052.7|110002.7|110046.5|109996.5|10
1731294750000|2024-11-11 03:12:30|110049.3|109999.3|110059.2|110009.2|110062.4|110012.4|110049.3|109999.3|16
1731294760000|2024-11-11 03:12:40|110060|110010|110061.7|110011.7|110061.8|110011.8|110060|110010|4
1731294770000|2024-11-11 03:12:50|110061.3|110011.3|110061.3|110011.3|110061.4|110011.4|110061.1|110011.1|4
1731294780000|2024-11-11 03:13:00|110061.5|110011.5|110067.3|110017.3|110069.9|110019.9|110061.5|110011.5|10
1731294790000|2024-11-11 03:13:10|110067.6|110017.6|110065.6|110015.6|110070.4|110020.4|110064.4|110014.4|20
1731294800000|2024-11-11 03:13:20|110066|110016|110069.3|110019.3|110070.6|110020.6|110065.6|110015.6|11
1731294810000|2024-11-11 03:13:30|110069|110019|110069|110019|110073.5|110023.5|110068.9|110018.9|20
1731294820000|2024-11-11 03:13:40|110072.2|110022.2|110070.6|110020.6|110072.2|110022.2|110068.9|110018.9|6
1731294830000|2024-11-11 03:13:50|110071.1|110021.1|110077.5|110027.5|110080.3|110030.3|110071.1|110021.1|17
1731294840000|2024-11-11 03:14:00|110075.2|110025.2|110072.4|110022.4|110077|110027|110072.4|110022.4|6
1731294850000|2024-11-11 03:14:10|110072.6|110022.6|110069.4|110019.4|110073.2|110023.2|110068.4|110018.4|13
1731294860000|2024-11-11 03:14:20|110070.3|110020.3|110071.1|110021.1|110071.1|110021.1|110070.3|110020.3|2
1731294870000|2024-11-11 03:14:30|110071.3|110021.3|110071|110021|110071.5|110021.5|110071|110021|4
1731294880000|2024-11-11 03:14:40|110073.3|110023.3|110073.3|110023.3|110073.3|110023.3|110073.3|110023.3|1
1731294890000|2024-11-11 03:14:50|110074.1|110024.1|110073.6|110023.6|110075.7|110025.7|110069.9|110019.9|8
1731294900000|2024-11-11 03:15:00|110077.8|110027.8|110076|110026|110079.4|110029.4|110075.2|110025.2|6
1731294910000|2024-11-11 03:15:10|110074.1|110024.1|110073|110023|110074.1|110024.1|110069|110019|17
1731294920000|2024-11-11 03:15:20|110071.9|110021.9|110074.1|110024.1|110075.6|110025.6|110069.7|110019.7|10
1731294930000|2024-11-11 03:15:30|110074.4|110024.4|110072.6|110022.6|110075|110025|110070.7|110020.7|12
1731294940000|2024-11-11 03:15:40|110073.2|110023.2|110085.9|110035.9|110086.9|110036.9|110073.2|110023.2|11
1731294950000|2024-11-11 03:15:50|110086|110036|110080.9|110030.9|110086|110036|110076.3|110026.3|23
1731294960000|2024-11-11 03:16:00|110078.7|110028.7|110077.2|110027.2|110082|110032|110073.7|110023.7|12
1731294970000|2024-11-11 03:16:10|110079.3|110029.3|110081|110031|110081.6|110031.6|110076.9|110026.9|10
1731294980000|2024-11-11 03:16:20|110081.3|110031.3|110080.7|110030.7|110084.5|110034.5|110078.4|110028.4|15
1731294990000|2024-11-11 03:16:30|110080.8|110030.8|110084.5|110034.5|110084.5|110034.5|110080.2|110030.2|11
1731295000000|2024-11-11 03:16:40|110084.6|110034.6|110077.6|110027.6|110084.6|110034.6|110075.6|110025.6|4
1731295010000|2024-11-11 03:16:50|110076.4|110026.4|110076.2|110026.2|110076.4|110026.4|110073.7|110023.7|5
1731295020000|2024-11-11 03:17:00|110074.1|110024.1|110075.7|110025.7|110077.8|110027.8|110073.4|110023.4|22
1731295030000|2024-11-11 03:17:10|110075.4|110025.4|110075.3|110025.3|110075.4|110025.4|110075.3|110025.3|2
1731295040000|2024-11-11 03:17:20|110075.2|110025.2|110079.3|110029.3|110079.3|110029.3|110075.1|110025.1|4
1731295050000|2024-11-11 03:17:30|110080.2|110030.2|110079.1|110029.1|110080.2|110030.2|110079.1|110029.1|3
1731295060000|2024-11-11 03:17:40|110079.2|110029.2|110079.2|110029.2|110079.2|110029.2|110079.1|110029.1|3
1731295070000|2024-11-11 03:17:50|110081.3|110031.3|110087.7|110037.7|110087.9|110037.9|110079.6|110029.6|12
1731295080000|2024-11-11 03:18:00|110088|110038|110097.3|110047.3|110097.3|110047.3|110088|110038|12
1731295090000|2024-11-11 03:18:10|110096.8|110046.8|110095.8|110045.8|110096.8|110046.8|110091.6|110041.6|4
1731295100000|2024-11-11 03:18:20|110092.3|110042.3|110095.8|110045.8|110095.8|110045.8|110091.1|110041.1|6
1731295110000|2024-11-11 03:18:30|110095.7|110045.7|110097.9|110047.9|110098|110048|110095.7|110045.7|3
1731295120000|2024-11-11 03:18:40|110095.7|110045.7|110073.8|110023.8|110095.7|110045.7|110073.8|110023.8|11
1731295130000|2024-11-11 03:18:50|110073.7|110023.7|110072.5|110022.5|110075.7|110025.7|110070.2|110020.2|23
1731295140000|2024-11-11 03:19:00|110072.4|110022.4|110072.3|110022.3|110081|110031|110072.3|110022.3|11
1731295150000|2024-11-11 03:19:10|110071.9|110021.9|110081.1|110031.1|110081.1|110031.1|110071.9|110021.9|11
1731295160000|2024-11-11 03:19:20|110073.5|110023.5|110074.5|110024.5|110080.9|110030.9|110072.8|110022.8|34
1731295170000|2024-11-11 03:19:30|110074.8|110024.8|110073.1|110023.1|110077|110027|110071.8|110021.8|12
1731295180000|2024-11-11 03:19:40|110072.8|110022.8|110073|110023|110073|110023|110072.8|110022.8|2
1731295190000|2024-11-11 03:19:50|110072.8|110022.8|110080.8|110030.8|110083.1|110033.1|110072.8|110022.8|14
1731295200000|2024-11-11 03:20:00|110084.5|110034.5|110080.7|110030.7|110084.9|110034.9|110080.7|110030.7|6
1731295210000|2024-11-11 03:20:10|110080.6|110030.6|110072.7|110022.7|110080.6|110030.6|110071.8|110021.8|12
1731295220000|2024-11-11 03:20:20|110073.3|110023.3|110074.9|110024.9|110078.5|110028.5|110073.3|110023.3|8
1731295230000|2024-11-11 03:20:30|110075.9|110025.9|110075.9|110025.9|110075.9|110025.9|110075.8|110025.8|3
1731295240000|2024-11-11 03:20:40|110076|110026|110075.9|110025.9|110076|110026|110075.9|110025.9|2
1731295250000|2024-11-11 03:20:50|110075.5|110025.5|110075.5|110025.5|110075.5|110025.5|110075.5|110025.5|1
1731295260000|2024-11-11 03:21:00|110075.4|110025.4|110071.2|110021.2|110075.4|110025.4|110071.2|110021.2|5
1731295270000|2024-11-11 03:21:10|110068.9|110018.9|110077.5|110027.5|110081.9|110031.9|110067.7|110017.7|16
1731295280000|2024-11-11 03:21:20|110077.8|110027.8|110075.6|110025.6|110078.2|110028.2|110075.6|110025.6|4
1731295290000|2024-11-11 03:21:30|110076.3|110026.3|110075.1|110025.1|110077.4|110027.4|110072.8|110022.8|11
1731295300000|2024-11-11 03:21:40|110074.7|110024.7|110076.7|110026.7|110077.8|110027.8|110073.3|110023.3|15
1731295310000|2024-11-11 03:21:50|110076.1|110026.1|110076.5|110026.5|110076.6|110026.6|110076.1|110026.1|3
1731295320000|2024-11-11 03:22:00|110076.7|110026.7|110074.2|110024.2|110078.3|110028.3|110073.2|110023.2|9
1731295330000|2024-11-11 03:22:10|110074.3|110024.3|110075.9|110025.9|110075.9|110025.9|110072.9|110022.9|5
1731295340000|2024-11-11 03:22:20|110076|110026|110076.2|110026.2|110076.2|110026.2|110076|110026|2
1731295350000|2024-11-11 03:22:30|110076.1|110026.1|110075.8|110025.8|110076.1|110026.1|110075.8|110025.8|2
1731295360000|2024-11-11 03:22:40|110073.9|110023.9|110073.4|110023.4|110073.9|110023.9|110070.9|110020.9|5
1731295370000|2024-11-11 03:22:50|110073.7|110023.7|110066.5|110016.5|110073.7|110023.7|110064.6|110014.6|12
1731295380000|2024-11-11 03:23:00|110066.7|110016.7|110067|110017|110067|110017|110066.7|110016.7|2
1731295390000|2024-11-11 03:23:10|110066.9|110016.9|110066.9|110016.9|110066.9|110016.9|110066.9|110016.9|1
1731295400000|2024-11-11 03:23:20|110067|110017|110072.8|110022.8|110075.5|110025.5|110067|110017|7
1731295410000|2024-11-11 03:23:30|110072.3|110022.3|110072.8|110022.8|110072.8|110022.8|110072.2|110022.2|4
1731295420000|2024-11-11 03:23:40|110070.8|110020.8|110070.8|110020.8|110078.2|110028.2|110070.8|110020.8|11
1731295430000|2024-11-11 03:23:50|110072.2|110022.2|110071.7|110021.7|110072.2|110022.2|110071.7|110021.7|3
1731295440000|2024-11-11 03:24:00|110074.1|110024.1|110072.4|110022.4|110077.2|110027.2|110068.5|110018.5|28
1731295450000|2024-11-11 03:24:10|110072.9|110022.9|110072.9|110022.9|110074.5|110024.5|110072.9|110022.9|5
1731295470000|2024-11-11 03:24:30|110073.1|110023.1|110071.3|110021.3|110074.9|110024.9|110069.7|110019.7|14
1731295480000|2024-11-11 03:24:40|110073.4|110023.4|110078.3|110028.3|110079.6|110029.6|110069.6|110019.6|7
1731295490000|2024-11-11 03:24:50|110078.4|110028.4|110076.4|110026.4|110078.4|110028.4|110076.2|110026.2|5
1731295500000|2024-11-11 03:25:00|110077.5|110027.5|110094.1|110044.1|110094.1|110044.1|110072|110022|23
1731295510000|2024-11-11 03:25:10|110091.9|110041.9|110096.1|110046.1|110097|110047|110090.3|110040.3|20
1731295520000|2024-11-11 03:25:20|110095.8|110045.8|110092.2|110042.2|110097.3|110047.3|110090.8|110040.8|12
1731295530000|2024-11-11 03:25:30|110094.5|110044.5|110096.9|110046.9|110099.9|110049.9|110089|110039|24
1731295540000|2024-11-11 03:25:40|110094.8|110044.8|110096.9|110046.9|110100.5|110050.5|110093.8|110043.8|20
1731295550000|2024-11-11 03:25:50|110100|110050|110106.1|110056.1|110108.8|110058.8|110094.6|110044.6|21
1731295560000|2024-11-11 03:26:00|110106.6|110056.6|110103.1|110053.1|110110.6|110060.6|110099.7|110049.7|25
1731295570000|2024-11-11 03:26:10|110100.9|110050.9|110095.7|110045.7|110104.6|110054.6|110093.2|110043.2|20
1731295580000|2024-11-11 03:26:20|110096.4|110046.4|110096.2|110046.2|110099|110049|110096|110046|7
1731295590000|2024-11-11 03:26:30|110097.6|110047.6|110096.2|110046.2|110101.6|110051.6|110096.2|110046.2|9
1731295600000|2024-11-11 03:26:40|110096.3|110046.3|110097|110047|110098.8|110048.8|110096.3|110046.3|3
1731295610000|2024-11-11 03:26:50|110097.2|110047.2|110097.1|110047.1|110097.3|110047.3|110097.1|110047.1|4
1731295620000|2024-11-11 03:27:00|110097|110047|110097.2|110047.2|110097.4|110047.4|110097|110047|4
1731295630000|2024-11-11 03:27:10|110096.9|110046.9|110095.2|110045.2|110097.4|110047.4|110095.2|110045.2|5
1731295640000|2024-11-11 03:27:20|110095.3|110045.3|110095.1|110045.1|110095.3|110045.3|110095.1|110045.1|2
1731295650000|2024-11-11 03:27:30|110095|110045|110094.6|110044.6|110095|110045|110090.9|110040.9|5
1731295660000|2024-11-11 03:27:40|110094.4|110044.4|110094.6|110044.6|110094.7|110044.7|110094.4|110044.4|4
1731295670000|2024-11-11 03:27:50|110094.3|110044.3|110095.4|110045.4|110099.2|110049.2|110091.1|110041.1|13
1731295680000|2024-11-11 03:28:00|110097|110047|110096.8|110046.8|110097|110047|110096.8|110046.8|2
1731295690000|2024-11-11 03:28:10|110096.9|110046.9|110096.8|110046.8|110096.9|110046.9|110096.8|110046.8|2
1731295710000|2024-11-11 03:28:30|110094.2|110044.2|110106.5|110056.5|110108.1|110058.1|110094.1|110044.1|27
1731295720000|2024-11-11 03:28:40|110103.9|110053.9|110102.5|110052.5|110105.6|110055.6|110102.5|110052.5|6
1731295730000|2024-11-11 03:28:50|110102.4|110052.4|110103|110053|110103|110053|110102.4|110052.4|4
1731295740000|2024-11-11 03:29:00|110102.8|110052.8|110105.9|110055.9|110107.9|110057.9|110102.8|110052.8|8
1731295750000|2024-11-11 03:29:10|110106.3|110056.3|110106.3|110056.3|110106.3|110056.3|110106.3|110056.3|1
1731295760000|2024-11-11 03:29:20|110105.9|110055.9|110105.9|110055.9|110105.9|110055.9|110105.9|110055.9|1
1731295770000|2024-11-11 03:29:30|110103.9|110053.9|110103.9|110053.9|110103.9|110053.9|110103.9|110053.9|1
1731295780000|2024-11-11 03:29:40|110103.7|110053.7|110099.5|110049.5|110103.7|110053.7|110096.9|110046.9|7
1731295790000|2024-11-11 03:29:50|110099.4|110049.4|110099.6|110049.6|110099.6|110049.6|110099.4|110049.4|2
1731295800000|2024-11-11 03:30:00|110097.5|110047.5|110097.2|110047.2|110103.7|110053.7|110095.3|110045.3|25
1731295810000|2024-11-11 03:30:10|110097.4|110047.4|110098.3|110048.3|110105|110055|110096.4|110046.4|18
1731295820000|2024-11-11 03:30:20|110101.1|110051.1|110109.8|110059.8|110109.8|110059.8|110100.9|110050.9|27
1731295830000|2024-11-11 03:30:30|110107.9|110057.9|110108.8|110058.8|110110.1|110060.1|110105.7|110055.7|5
1731295840000|2024-11-11 03:30:40|110105.7|110055.7|110108.5|110058.5|110109.7|110059.7|110105.7|110055.7|12
1731295850000|2024-11-11 03:30:50|110109.9|110059.9|110109.8|110059.8|110110.1|110060.1|110109.8|110059.8|3
1731295860000|2024-11-11 03:31:00|110108.5|110058.5|110109.8|110059.8|110112.4|110062.4|110104.2|110054.2|37
1731295870000|2024-11-11 03:31:10|110112|110062|110108.8|110058.8|110114.5|110064.5|110108|110058|19
1731295880000|2024-11-11 03:31:20|110109.2|110059.2|110107.7|110057.7|110111.7|110061.7|110105.4|110055.4|9
1731295890000|2024-11-11 03:31:30|110104.1|110054.1|110109.5|110059.5|110112.4|110062.4|110104.1|110054.1|25
1731295900000|2024-11-11 03:31:40|110109.4|110059.4|110110.5|110060.5|110115.7|110065.7|110108.1|110058.1|8
1731295910000|2024-11-11 03:31:50|110111|110061|110113.3|110063.3|110114.7|110064.7|110106.7|110056.7|18
1731295920000|2024-11-11 03:32:00|110110.9|110060.9|110112.3|110062.3|110117.8|110067.8|110108.8|110058.8|19
1731295930000|2024-11-11 03:32:10|110114.8|110064.8|110116.1|110066.1|110116.1|110066.1|110112.7|110062.7|9
1731295940000|2024-11-11 03:32:20|110118.2|110068.2|110117.3|110067.3|110120.4|110070.4|110114.8|110064.8|14
1731295950000|2024-11-11 03:32:30|110120.8|110070.8|110121.4|110071.4|110124.8|110074.8|110118.6|110068.6|7
1731295960000|2024-11-11 03:32:40|110121.9|110071.9|110121.5|110071.5|110121.9|110071.9|110121.5|110071.5|4
1731295980000|2024-11-11 03:33:00|110118.6|110068.6|110121.5|110071.5|110121.5|110071.5|110118.5|110068.5|4
1731295990000|2024-11-11 03:33:10|110117.3|110067.3|110117.9|110067.9|110118.5|110068.5|110117.3|110067.3|5
1731296000000|2024-11-11 03:33:20|110120.2|110070.2|110122.3|110072.3|110124.5|110074.5|110120.2|110070.2|6
1731296010000|2024-11-11 03:33:30|110122.9|110072.9|110123.7|110073.7|110123.7|110073.7|110122.9|110072.9|2
1731296020000|2024-11-11 03:33:40|110127.4|110077.4|110132.6|110082.6|110132.6|110082.6|110124.6|110074.6|13
1731296030000|2024-11-11 03:33:50|110129.4|110079.4|110141.6|110091.6|110143.3|110093.3|110129.4|110079.4|26
1731296040000|2024-11-11 03:34:00|110138.9|110088.9|110147.6|110097.6|110150.9|110100.9|110138.9|110088.9|36
1731296050000|2024-11-11 03:34:10|110147.5|110097.5|110146.2|110096.2|110149.5|110099.5|110143.4|110093.4|43
1731296060000|2024-11-11 03:34:20|110146.5|110096.5|110145.4|110095.4|110148.4|110098.4|110140.7|110090.7|31
1731296070000|2024-11-11 03:34:30|110144.6|110094.6|110142.5|110092.5|110149.5|110099.5|110142.5|110092.5|9
1731296080000|2024-11-11 03:34:40|110141.5|110091.5|110142.4|110092.4|110142.4|110092.4|110140.9|110090.9|4
1731296090000|2024-11-11 03:34:50|110142.6|110092.6|110147.3|110097.3|110147.5|110097.5|110142.6|110092.6|38
1731296100000|2024-11-11 03:35:00|110146|110096|110151.2|110101.2|110151.2|110101.2|110146|110096|19
1731296110000|2024-11-11 03:35:10|110150.8|110100.8|110152.8|110102.8|110152.8|110102.8|110150.8|110100.8|3
1731296120000|2024-11-11 03:35:20|110152.7|110102.7|110150.8|110100.8|110152.7|110102.7|110145.5|110095.5|19
1731296130000|2024-11-11 03:35:30|110151|110101|110148|110098|110151.4|110101.4|110147.6|110097.6|7
1731296140000|2024-11-11 03:35:40|110148.3|110098.3|110138.6|110088.6|110149.9|110099.9|110138.6|110088.6|23
1731296150000|2024-11-11 03:35:50|110140.9|110090.9|110146.8|110096.8|110148.8|110098.8|110140.9|110090.9|27
1731296160000|2024-11-11 03:36:00|110145.1|110095.1|110142.1|110092.1|110149.3|110099.3|110139.8|110089.8|24
1731296170000|2024-11-11 03:36:10|110139.9|110089.9|110144|110094|110148.6|110098.6|110139.9|110089.9|36
1731296180000|2024-11-11 03:36:20|110146|110096|110143.7|110093.7|110146|110096|110141.7|110091.7|9
1731296190000|2024-11-11 03:36:30|110145.3|110095.3|110149|110099|110149.5|110099.5|110145.3|110095.3|6
1731296200000|2024-11-11 03:36:40|110149.9|110099.9|110148.4|110098.4|110150|110100|110148.4|110098.4|10
1731296210000|2024-11-11 03:36:50|110148.3|110098.3|110155.1|110105.1|110161.9|110111.9|110140.9|110090.9|34
1731296220000|2024-11-11 03:37:00|110155.2|110105.2|110151.7|110101.7|110156.4|110106.4|110149.5|110099.5|11
1731296230000|2024-11-11 03:37:10|110155.5|110105.5|110147.1|110097.1|110155.5|110105.5|110147.1|110097.1|7
1731296240000|2024-11-11 03:37:20|110146.5|110096.5|110145.7|110095.7|110151.5|110101.5|110144.3|110094.3|10
1731296250000|2024-11-11 03:37:30|110148.7|110098.7|110148.5|110098.5|110148.8|110098.8|110144.1|110094.1|9
1731296260000|2024-11-11 03:37:40|110151.1|110101.1|110151.6|110101.6|110152.2|110102.2|110149.6|110099.6|5
1731296270000|2024-11-11 03:37:50|110151.5|110101.5|110172.2|110122.2|110173.6|110123.6|110151.5|110101.5|15
1731296280000|2024-11-11 03:38:00|110172.1|110122.1|110173.7|110123.7|110173.8|110123.8|110172.1|110122.1|6
1731296290000|2024-11-11 03:38:10|110174.7|110124.7|110175.4|110125.4|110178.6|110128.6|110174.7|110124.7|7
1731296300000|2024-11-11 03:38:20|110178.2|110128.2|110184|110134|110184.3|110134.3|110178|110128|7
1731296310000|2024-11-11 03:38:30|110181.1|110131.1|110185.8|110135.8|110186.3|110136.3|110181.1|110131.1|6
1731296320000|2024-11-11 03:38:40|110185.3|110135.3|110184.9|110134.9|110185.5|110135.5|110184.9|110134.9|4
1731296330000|2024-11-11 03:38:50|110185|110135|110180.3|110130.3|110185.4|110135.4|110177.5|110127.5|16
1731296340000|2024-11-11 03:39:00|110182.8|110132.8|110187.5|110137.5|110187.5|110137.5|110178.8|110128.8|25
1731296350000|2024-11-11 03:39:10|110188.1|110138.1|110187.4|110137.4|110193.1|110143.1|110182.8|110132.8|20
1731296360000|2024-11-11 03:39:20|110186.1|110136.1|110188.7|110138.7|110191.6|110141.6|110186.1|110136.1|14
1731296370000|2024-11-11 03:39:30|110189|110139|110184.3|110134.3|110189|110139|110179.2|110129.2|10
1731296380000|2024-11-11 03:39:40|110184.5|110134.5|110187.5|110137.5|110187.5|110137.5|110184.5|110134.5|6
1731296390000|2024-11-11 03:39:50|110187.4|110137.4|110189.5|110139.5|110190.4|110140.4|110187.3|110137.3|4
1731296400000|2024-11-11 03:40:00|110189.9|110139.9|110186.9|110136.9|110190.1|110140.1|110186.3|110136.3|7
1731296410000|2024-11-11 03:40:10|110189.6|110139.6|110187.1|110137.1|110189.7|110139.7|110186.6|110136.6|5
1731296420000|2024-11-11 03:40:20|110187|110137|110187.4|110137.4|110189.9|110139.9|110186.6|110136.6|8
1731296430000|2024-11-11 03:40:30|110187.5|110137.5|110188.4|110138.4|110190.4|110140.4|110182.8|110132.8|11
1731296440000|2024-11-11 03:40:40|110188.8|110138.8|110187.6|110137.6|110190.7|110140.7|110185.6|110135.6|19
1731296450000|2024-11-11 03:40:50|110184.8|110134.8|110187|110137|110189.7|110139.7|110184.5|110134.5|13
1731296460000|2024-11-11 03:41:00|110187.1|110137.1|110181.5|110131.5|110187.2|110137.2|110179.7|110129.7|15
1731296470000|2024-11-11 03:41:10|110182.1|110132.1|110180.8|110130.8|110184.1|110134.1|110180.8|110130.8|7
1731296480000|2024-11-11 03:41:20|110182.9|110132.9|110178.8|110128.8|110185.4|110135.4|110172.1|110122.1|32
1731296490000|2024-11-11 03:41:30|110180.2|110130.2|110182.2|110132.2|110183.1|110133.1|110177.9|110127.9|23
1731296500000|2024-11-11 03:41:40|110179.6|110129.6|110175.7|110125.7|110179.6|110129.6|110175|110125|7
1731296510000|2024-11-11 03:41:50|110175.9|110125.9|110178.5|110128.5|110184.7|110134.7|110174.4|110124.4|25
1731296520000|2024-11-11 03:42:00|110175.3|110125.3|110177.9|110127.9|110180.3|110130.3|110174.5|110124.5|20
1731296530000|2024-11-11 03:42:10|110177|110127|110180.2|110130.2|110180.2|110130.2|110173.3|110123.3|15
1731296540000|2024-11-11 03:42:20|110178.9|110128.9|110178.4|110128.4|110184.9|110134.9|110176.6|110126.6|17
1731296550000|2024-11-11 03:42:30|110178.3|110128.3|110177|110127|110180.1|110130.1|110175.1|110125.1|15
1731296560000|2024-11-11 03:42:40|110176.7|110126.7|110176.7|110126.7|110176.9|110126.9|110176.7|110126.7|3
1731296570000|2024-11-11 03:42:50|110176.4|110126.4|110177.1|110127.1|110182.7|110132.7|110171.6|110121.6|20
1731296580000|2024-11-11 03:43:00|110174.8|110124.8|110175.9|110125.9|110179.3|110129.3|110172.9|110122.9|39
1731296590000|2024-11-11 03:43:10|110176.3|110126.3|110177.7|110127.7|110178.6|110128.6|110171.7|110121.7|23
1731296600000|2024-11-11 03:43:20|110178.2|110128.2|110167.9|110117.9|110178.2|110128.2|110164|110114|29
1731296610000|2024-11-11 03:43:30|110168.2|110118.2|110169.1|110119.1|110169.1|110119.1|110162.5|110112.5|13
1731296620000|2024-11-11 03:43:40|110166|110116|110166.7|110116.7|110169.5|110119.5|110163.8|110113.8|17
1731296630000|2024-11-11 03:43:50|110167.5|110117.5|110162.2|110112.2|110168.4|110118.4|110159.6|110109.6|12
1731296640000|2024-11-11 03:44:00|110163.7|110113.7|110162.3|110112.3|110165.5|110115.5|110161.3|110111.3|10
1731296650000|2024-11-11 03:44:10|110160.1|110110.1|110162.3|110112.3|110162.7|110112.7|110160.1|110110.1|5
1731296660000|2024-11-11 03:44:20|110163.8|110113.8|110170.1|110120.1|110172.8|110122.8|110157.7|110107.7|47
1731296670000|2024-11-11 03:44:30|110168.4|110118.4|110167.5|110117.5|110172.3|110122.3|110164.2|110114.2|34
1731296680000|2024-11-11 03:44:40|110165.8|110115.8|110165.7|110115.7|110165.8|110115.8|110165.7|110115.7|4
1731296690000|2024-11-11 03:44:50|110165.8|110115.8|110165.9|110115.9|110165.9|110115.9|110165.7|110115.7|3
1731296700000|2024-11-11 03:45:00|110156.7|110106.7|110163.5|110113.5|110163.5|110113.5|110151.1|110101.1|24
1731296710000|2024-11-11 03:45:10|110162.3|110112.3|110157.6|110107.6|110164.4|110114.4|110157.6|110107.6|31
1731296720000|2024-11-11 03:45:20|110157.7|110107.7|110148.9|110098.9|110157.7|110107.7|110148.9|110098.9|8
1731296730000|2024-11-11 03:45:30|110148.8|110098.8|110149.2|110099.2|110155.6|110105.6|110145.6|110095.6|22
1731296740000|2024-11-11 03:45:40|110145.6|110095.6|110147.7|110097.7|110156.4|110106.4|110145.6|110095.6|18
1731296750000|2024-11-11 03:45:50|110148|110098|110148.3|110098.3|110148.3|110098.3|110148|110098|3
1731296760000|2024-11-11 03:46:00|110148.6|110098.6|110145|110095|110150.3|110100.3|110145|110095|12
1731296770000|2024-11-11 03:46:10|110145.3|110095.3|110146.2|110096.2|110148.5|110098.5|110144.2|110094.2|19
1731296780000|2024-11-11 03:46:20|110145.9|110095.9|110147.8|110097.8|110147.8|110097.8|110139.1|110089.1|7
1731296790000|2024-11-11 03:46:30|110147.6|110097.6|110147.4|110097.4|110147.6|110097.6|110147.4|110097.4|2
1731296800000|2024-11-11 03:46:40|110152.2|110102.2|110147.2|110097.2|110152.2|110102.2|110147.2|110097.2|5
1731296810000|2024-11-11 03:46:50|110147.4|110097.4|110150.4|110100.4|110150.4|110100.4|110147.2|110097.2|5
1731296820000|2024-11-11 03:47:00|110149.9|110099.9|110148.6|110098.6|110153.5|110103.5|110131.6|110081.6|19
1731296830000|2024-11-11 03:47:10|110148.7|110098.7|110152.4|110102.4|110157.6|110107.6|110148.1|110098.1|22
1731296840000|2024-11-11 03:47:20|110151.3|110101.3|110154.7|110104.7|110159.4|110109.4|110149.6|110099.6|17
1731296850000|2024-11-11 03:47:30|110152.9|110102.9|110150.1|110100.1|110157.2|110107.2|110147.7|110097.7|24
1731296860000|2024-11-11 03:47:40|110151.3|110101.3|110150.1|110100.1|110154.8|110104.8|110150.1|110100.1|13
1731296870000|2024-11-11 03:47:50|110150|110100|110152.6|110102.6|110154.8|110104.8|110148.1|110098.1|8
1731296880000|2024-11-11 03:48:00|110152.4|110102.4|110150.9|110100.9|110152.5|110102.5|110149.5|110099.5|4
1731296890000|2024-11-11 03:48:10|110151.7|110101.7|110150.2|110100.2|110158|110108|110148.7|110098.7|11
1731296900000|2024-11-11 03:48:20|110152.8|110102.8|110151.5|110101.5|110152.8|110102.8|110150.2|110100.2|6
1731296930000|2024-11-11 03:48:50|110148.6|110098.6|110148.8|110098.8|110148.8|110098.8|110148.6|110098.6|2
1731296940000|2024-11-11 03:49:00|110148.1|110098.1|110150.2|110100.2|110156.9|110106.9|110148.1|110098.1|6
1731296960000|2024-11-11 03:49:20|110150.3|110100.3|110157|110107|110157|110107|110150.2|110100.2|5
1731296970000|2024-11-11 03:49:30|110154.2|110104.2|110152.4|110102.4|110154.7|110104.7|110149.6|110099.6|16
1731296980000|2024-11-11 03:49:40|110152.2|110102.2|110149|110099|110158.7|110108.7|110149|110099|15
1731296990000|2024-11-11 03:49:50|110149.4|110099.4|110150.8|110100.8|110150.8|110100.8|110149.4|110099.4|4
1731297000000|2024-11-11 03:50:00|110150.6|110100.6|110149.5|110099.5|110150.6|110100.6|110149.5|110099.5|4
1731297010000|2024-11-11 03:50:10|110151.2|110101.2|110149.7|110099.7|110151.2|110101.2|110143.5|110093.5|26
1731297020000|2024-11-11 03:50:20|110150.2|110100.2|110158.8|110108.8|110160.2|110110.2|110150.2|110100.2|16
1731297030000|2024-11-11 03:50:30|110160.1|110110.1|110159.9|110109.9|110162.1|110112.1|110157|110107|12
1731297040000|2024-11-11 03:50:40|110161.1|110111.1|110161.1|110111.1|110161.1|110111.1|110161.1|110111.1|1
1731297050000|2024-11-11 03:50:50|110161.3|110111.3|110161.1|110111.1|110161.3|110111.3|110160.9|110110.9|4
1731297060000|2024-11-11 03:51:00|110160.5|110110.5|110160.7|110110.7|110161.2|110111.2|110159.5|110109.5|4
1731297070000|2024-11-11 03:51:10|110158.9|110108.9|110171.5|110121.5|110171.5|110121.5|110155.6|110105.6|29
1731297080000|2024-11-11 03:51:20|110170.2|110120.2|110169.9|110119.9|110175|110125|110169.9|110119.9|9
1731297090000|2024-11-11 03:51:30|110167.9|110117.9|110149.6|110099.6|110168.3|110118.3|110147.5|110097.5|25
1731297100000|2024-11-11 03:51:40|110151|110101|110150.1|110100.1|110151|110101|110150.1|110100.1|2
1731297110000|2024-11-11 03:51:50|110150.2|110100.2|110143.7|110093.7|110150.2|110100.2|110141.5|110091.5|13
1731297120000|2024-11-11 03:52:00|110142.4|110092.4|110142.1|110092.1|110143|110093|110140.8|110090.8|6
1731297130000|2024-11-11 03:52:10|110141.6|110091.6|110141.5|110091.5|110141.7|110091.7|110141.5|110091.5|4
1731297140000|2024-11-11 03:52:20|110142.4|110092.4|110146.4|110096.4|110149.6|110099.6|110140.8|110090.8|32
1731297150000|2024-11-11 03:52:30|110141.8|110091.8|110154.3|110104.3|110156.7|110106.7|110141.8|110091.8|28
1731297160000|2024-11-11 03:52:40|110154.1|110104.1|110153.1|110103.1|110155.4|110105.4|110151.6|110101.6|7
1731297170000|2024-11-11 03:52:50|110153.8|110103.8|110153.2|110103.2|110153.8|110103.8|110153.2|110103.2|2
1731297180000|2024-11-11 03:53:00|110149.2|110099.2|110157.8|110107.8|110157.8|110107.8|110149.2|110099.2|8
1731297190000|2024-11-11 03:53:10|110158.3|110108.3|110155.3|110105.3|110160.2|110110.2|110154|110104|9
1731297200000|2024-11-11 03:53:20|110155.8|110105.8|110154.5|110104.5|110155.8|110105.8|110152.5|110102.5|6
1731297210000|2024-11-11 03:53:30|110154.6|110104.6|110154.6|110104.6|110154.6|110104.6|110154.1|110104.1|5
1731297220000|2024-11-11 03:53:40|110152|110102|110154.3|110104.3|110159.1|110109.1|110147.4|110097.4|25
1731297230000|2024-11-11 03:53:50|110154.1|110104.1|110161.4|110111.4|110161.4|110111.4|110154.1|110104.1|15
1731297240000|2024-11-11 03:54:00|110160.1|110110.1|110156|110106|110160.1|110110.1|110154.2|110104.2|16
1731297250000|2024-11-11 03:54:10|110156.1|110106.1|110158.8|110108.8|110158.8|110108.8|110155.6|110105.6|6
1731297260000|2024-11-11 03:54:20|110158.5|110108.5|110158.2|110108.2|110158.5|110108.5|110158.2|110108.2|2
1731297270000|2024-11-11 03:54:30|110158.5|110108.5|110160.9|110110.9|110160.9|110110.9|110158.5|110108.5|3
1731297280000|2024-11-11 03:54:40|110157.3|110107.3|110157.3|110107.3|110157.3|110107.3|110157.3|110107.3|1
1731297290000|2024-11-11 03:54:50|110157.6|110107.6|110161.3|110111.3|110163.3|110113.3|110155.5|110105.5|9
1731297300000|2024-11-11 03:55:00|110159.1|110109.1|110160|110110|110160|110110|110152.9|110102.9|13
1731297310000|2024-11-11 03:55:10|110158.5|110108.5|110156.3|110106.3|110164.3|110114.3|110155.3|110105.3|25
1731297320000|2024-11-11 03:55:20|110156.4|110106.4|110153.4|110103.4|110162.2|110112.2|110153.3|110103.3|25
1731297330000|2024-11-11 03:55:30|110153.6|110103.6|110153.5|110103.5|110153.6|110103.6|110153.5|110103.5|2
1731297340000|2024-11-11 03:55:40|110153.4|110103.4|110156.9|110106.9|110159.9|110109.9|110153.3|110103.3|8
1731297350000|2024-11-11 03:55:50|110159.6|110109.6|110157.2|110107.2|110160.4|110110.4|110155.1|110105.1|6
1731297360000|2024-11-11 03:56:00|110156.8|110106.8|110145|110095|110156.8|110106.8|110141.6|110091.6|9
1731297370000|2024-11-11 03:56:10|110145.2|110095.2|110146.2|110096.2|110148|110098|110143.5|110093.5|12
1731297380000|2024-11-11 03:56:20|110145.7|110095.7|110133.9|110083.9|110145.7|110095.7|110132.7|110082.7|21
1731297390000|2024-11-11 03:56:30|110137.2|110087.2|110138.3|110088.3|110138.3|110088.3|110134.2|110084.2|6
1731297400000|2024-11-11 03:56:40|110136.1|110086.1|110127.5|110077.5|110136.1|110086.1|110125.3|110075.3|11
1731297410000|2024-11-11 03:56:50|110128.6|110078.6|110132.2|110082.2|110133.3|110083.3|110128.6|110078.6|10
1731297420000|2024-11-11 03:57:00|110132.7|110082.7|110137.5|110087.5|110139.7|110089.7|110132.7|110082.7|13
1731297440000|2024-11-11 03:57:20|110134.6|110084.6|110137.6|110087.6|110142.5|110092.5|110134.6|110084.6|20
1731297450000|2024-11-11 03:57:30|110137.5|110087.5|110133.6|110083.6|110138.7|110088.7|110133.4|110083.4|10
1731297460000|2024-11-11 03:57:40|110133.8|110083.8|110136.6|110086.6|110139.9|110089.9|110133.8|110083.8|10
1731297470000|2024-11-11 03:57:50|110138.9|110088.9|110136.7|110086.7|110141.5|110091.5|110134.4|110084.4|8
1731297480000|2024-11-11 03:58:00|110136.5|110086.5|110136.7|110086.7|110141|110091|110131.1|110081.1|15
1731297490000|2024-11-11 03:58:10|110139.2|110089.2|110141.3|110091.3|110141.3|110091.3|110133.4|110083.4|12
1731297500000|2024-11-11 03:58:20|110143.4|110093.4|110142.9|110092.9|110143.5|110093.5|110141.3|110091.3|6
1731297510000|2024-11-11 03:58:30|110140.6|110090.6|110140.6|110090.6|110143|110093|110137.8|110087.8|14
1731297520000|2024-11-11 03:58:40|110140.5|110090.5|110138.5|110088.5|110141.6|110091.6|110138.5|110088.5|8
1731297530000|2024-11-11 03:58:50|110141.2|110091.2|110141.7|110091.7|110141.9|110091.9|110138.1|110088.1|6
1731297550000|2024-11-11 03:59:10|110140.2|110090.2|110141.7|110091.7|110141.7|110091.7|110139.8|110089.8|8
1731297560000|2024-11-11 03:59:20|110138.4|110088.4|110137.4|110087.4|110140.6|110090.6|110134.7|110084.7|15
1731297570000|2024-11-11 03:59:30|110139.7|110089.7|110136.9|110086.9|110140.1|110090.1|110136.8|110086.8|6
1731297580000|2024-11-11 03:59:40|110136.8|110086.8|110136.9|110086.9|110136.9|110086.9|110136.8|110086.8|2
1731297590000|2024-11-11 03:59:50|110136.8|110086.8|110135.7|110085.7|110136.8|110086.8|110135.7|110085.7|2
1731297600000|2024-11-11 04:00:00|110139.7|110089.7|110134.1|110084.1|110142.4|110092.4|110132.2|110082.2|32
1731297610000|2024-11-11 04:00:10|110134.8|110084.8|110143.3|110093.3|110144.7|110094.7|110134.8|110084.8|19
1731297620000|2024-11-11 04:00:20|110145.4|110095.4|110141.7|110091.7|110146.8|110096.8|110138.7|110088.7|36
1731297630000|2024-11-11 04:00:30|110140.4|110090.4|110140|110090|110146|110096|110136.9|110086.9|39
1731297640000|2024-11-11 04:00:40|110141.5|110091.5|110138.3|110088.3|110142.9|110092.9|110137.9|110087.9|5
1731297650000|2024-11-11 04:00:50|110138.4|110088.4|110139|110089|110146.1|110096.1|110138.4|110088.4|7
1731297660000|2024-11-11 04:01:00|110137.2|110087.2|110134.6|110084.6|110141.6|110091.6|110130.3|110080.3|16
1731297670000|2024-11-11 04:01:10|110135.2|110085.2|110133.4|110083.4|110136.1|110086.1|110132.4|110082.4|10
1731297680000|2024-11-11 04:01:20|110134.5|110084.5|110135.1|110085.1|110136.3|110086.3|110132|110082|11
1731297690000|2024-11-11 04:01:30|110135.6|110085.6|110136.5|110086.5|110136.5|110086.5|110135.6|110085.6|5
1731297700000|2024-11-11 04:01:40|110139.1|110089.1|110157.7|110107.7|110159.8|110109.8|110139.1|110089.1|14
1731297710000|2024-11-11 04:01:50|110159.4|110109.4|110166.7|110116.7|110166.7|110116.7|110159.4|110109.4|7
1731297720000|2024-11-11 04:02:00|110165|110115|110162.5|110112.5|110165|110115|110158.6|110108.6|11
1731297730000|2024-11-11 04:02:10|110162.9|110112.9|110163.4|110113.4|110163.4|110113.4|110162.9|110112.9|4
1731297740000|2024-11-11 04:02:20|110161.3|110111.3|110165.2|110115.2|110167.6|110117.6|110157.6|110107.6|11
1731297750000|2024-11-11 04:02:30|110165|110115|110169.2|110119.2|110170.7|110120.7|110165|110115|6
1731297760000|2024-11-11 04:02:40|110170.8|110120.8|110164.6|110114.6|110171.1|110121.1|110164.1|110114.1|13
1731297770000|2024-11-11 04:02:50|110166.3|110116.3|110167.7|110117.7|110169.2|110119.2|110163|110113|23
1731297780000|2024-11-11 04:03:00|110169.1|110119.1|110168.9|110118.9|110169.1|110119.1|110160.2|110110.2|16
1731297790000|2024-11-11 04:03:10|110166.4|110116.4|110166.5|110116.5|110170.8|110120.8|110166.2|110116.2|7
1731297800000|2024-11-11 04:03:20|110168.6|110118.6|110167|110117|110170.1|110120.1|110164.7|110114.7|17
1731297810000|2024-11-11 04:03:30|110167.7|110117.7|110169.3|110119.3|110170.1|110120.1|110167.5|110117.5|6
1731297820000|2024-11-11 04:03:40|110171.8|110121.8|110177|110127|110178.6|110128.6|110168|110118|21
1731297830000|2024-11-11 04:03:50|110177.4|110127.4|110171.4|110121.4|110177.4|110127.4|110170.9|110120.9|7
1731297840000|2024-11-11 04:04:00|110170.9|110120.9|110176.6|110126.6|110176.8|110126.8|110170.3|110120.3|19
1731297850000|2024-11-11 04:04:10|110173|110123|110179.9|110129.9|110179.9|110129.9|110172.8|110122.8|19
1731297860000|2024-11-11 04:04:20|110177.8|110127.8|110178.9|110128.9|110179.7|110129.7|110173.9|110123.9|30
1731297870000|2024-11-11 04:04:30|110175|110125|110178.3|110128.3|110178.3|110128.3|110172.4|110122.4|16
1731297880000|2024-11-11 04:04:40|110178.4|110128.4|110176.7|110126.7|110180|110130|110176.5|110126.5|16
1731297890000|2024-11-11 04:04:50|110177.8|110127.8|110178.1|110128.1|110178.1|110128.1|110177.8|110127.8|3
1731297900000|2024-11-11 04:05:00|110177.7|110127.7|110184.9|110134.9|110184.9|110134.9|110175.1|110125.1|14
1731297910000|2024-11-11 04:05:10|110185.5|110135.5|110181.1|110131.1|110185.5|110135.5|110175.9|110125.9|20
1731297920000|2024-11-11 04:05:20|110183.7|110133.7|110181.8|110131.8|110186.2|110136.2|110177|110127|28
1731297930000|2024-11-11 04:05:30|110178.1|110128.1|110179.2|110129.2|110182.5|110132.5|110176.1|110126.1|15
1731297940000|2024-11-11 04:05:40|110177.6|110127.6|110183.4|110133.4|110185.7|110135.7|110176.6|110126.6|22
1731297950000|2024-11-11 04:05:50|110182.5|110132.5|110190.3|110140.3|110191.4|110141.4|110182.5|110132.5|15
1731297960000|2024-11-11 04:06:00|110190.4|110140.4|110187.5|110137.5|110197.9|110147.9|110184.7|110134.7|28
1731297970000|2024-11-11 04:06:10|110186.5|110136.5|110179|110129|110186.5|110136.5|110176.6|110126.6|20
1731297980000|2024-11-11 04:06:20|110177.9|110127.9|110184.2|110134.2|110189.6|110139.6|110177.9|110127.9|18
1731297990000|2024-11-11 04:06:30|110186.1|110136.1|110177.2|110127.2|110188.4|110138.4|110174.2|110124.2|13
1731298000000|2024-11-11 04:06:40|110176.5|110126.5|110178.6|110128.6|110180.1|110130.1|110176.5|110126.5|7
1731298010000|2024-11-11 04:06:50|110179.4|110129.4|110180.8|110130.8|110184.3|110134.3|110178.2|110128.2|7
1731298020000|2024-11-11 04:07:00|110182.3|110132.3|110181.5|110131.5|110184.1|110134.1|110178.2|110128.2|17
1731298030000|2024-11-11 04:07:10|110177.3|110127.3|110174.1|110124.1|110179.4|110129.4|110164.6|110114.6|28
1731298040000|2024-11-11 04:07:20|110173.6|110123.6|110174.4|110124.4|110174.4|110124.4|110165.5|110115.5|13
1731298050000|2024-11-11 04:07:30|110171.1|110121.1|110174.3|110124.3|110174.3|110124.3|110167.3|110117.3|7
1731298060000|2024-11-11 04:07:40|110174.2|110124.2|110174.3|110124.3|110174.3|110124.3|110174.2|110124.2|2
1731298070000|2024-11-11 04:07:50|110172|110122|110172|110122|110172|110122|110168.5|110118.5|3
1731298080000|2024-11-11 04:08:00|110171.2|110121.2|110171.6|110121.6|110171.6|110121.6|110170.5|110120.5|4
1731298090000|2024-11-11 04:08:10|110171.5|110121.5|110173.2|110123.2|110174.9|110124.9|110171.2|110121.2|8
1731298100000|2024-11-11 04:08:20|110173.5|110123.5|110173.9|110123.9|110173.9|110123.9|110173.5|110123.5|2
1731298110000|2024-11-11 04:08:30|110171.8|110121.8|110171.1|110121.1|110175|110125|110167|110117|4
1731298120000|2024-11-11 04:08:40|110173.2|110123.2|110172.4|110122.4|110175.6|110125.6|110170.2|110120.2|11
1731298140000|2024-11-11 04:09:00|110170.3|110120.3|110171.7|110121.7|110172|110122|110165.9|110115.9|8
1731298150000|2024-11-11 04:09:10|110175.3|110125.3|110173.4|110123.4|110176.6|110126.6|110171.2|110121.2|14
1731298160000|2024-11-11 04:09:20|110173|110123|110173|110123|110173|110123|110173|110123|1
1731298170000|2024-11-11 04:09:30|110171.3|110121.3|110173.7|110123.7|110174.1|110124.1|110166.4|110116.4|21
1731298180000|2024-11-11 04:09:40|110171.6|110121.6|110173.8|110123.8|110173.8|110123.8|110166.7|110116.7|6
1731298190000|2024-11-11 04:09:50|110173.9|110123.9|110173.8|110123.8|110173.9|110123.9|110173.8|110123.8|2
1731298200000|2024-11-11 04:10:00|110173.9|110123.9|110173.9|110123.9|110173.9|110123.9|110173.9|110123.9|1
1731298210000|2024-11-11 04:10:10|110172.3|110122.3|110171.8|110121.8|110174.2|110124.2|110169.1|110119.1|12
1731298220000|2024-11-11 04:10:20|110174.1|110124.1|110167.1|110117.1|110174.1|110124.1|110165.7|110115.7|10
1731298230000|2024-11-11 04:10:30|110167|110117|110171.6|110121.6|110171.7|110121.7|110164.8|110114.8|29
1731298240000|2024-11-11 04:10:40|110170|110120|110171.8|110121.8|110171.8|110121.8|110170|110120|3
1731298250000|2024-11-11 04:10:50|110173.5|110123.5|110173.2|110123.2|110173.5|110123.5|110173.2|110123.2|2
1731298260000|2024-11-11 04:11:00|110174.2|110124.2|110173.5|110123.5|110174.2|110124.2|110173.5|110123.5|4
1731298270000|2024-11-11 04:11:10|110173.4|110123.4|110173.5|110123.5|110173.5|110123.5|110173.4|110123.4|2
1731298280000|2024-11-11 04:11:20|110172.9|110122.9|110172.9|110122.9|110172.9|110122.9|110172.9|110122.9|1
1731298290000|2024-11-11 04:11:30|110172.7|110122.7|110172.7|110122.7|110172.7|110122.7|110172.7|110122.7|1
1731298300000|2024-11-11 04:11:40|110172.8|110122.8|110172.7|110122.7|110173|110123|110172.7|110122.7|4
1731298310000|2024-11-11 04:11:50|110173.7|110123.7|110173.7|110123.7|110173.7|110123.7|110173.7|110123.7|1
1731298320000|2024-11-11 04:12:00|110172.1|110122.1|110172.8|110122.8|110172.8|110122.8|110170.5|110120.5|5
1731298330000|2024-11-11 04:12:10|110173|110123|110173.4|110123.4|110173.4|110123.4|110172.9|110122.9|4
1731298350000|2024-11-11 04:12:30|110171.4|110121.4|110171.5|110121.5|110171.5|110121.5|110171.4|110121.4|2
1731298360000|2024-11-11 04:12:40|110171.2|110121.2|110169.6|110119.6|110172.3|110122.3|110165.9|110115.9|11
1731298370000|2024-11-11 04:12:50|110171.4|110121.4|110171.4|110121.4|110171.4|110121.4|110171.4|110121.4|1
1731298380000|2024-11-11 04:13:00|110172.7|110122.7|110172|110122|110172.7|110122.7|110171.9|110121.9|4
1731298390000|2024-11-11 04:13:10|110171.4|110121.4|110166|110116|110171.5|110121.5|110165.5|110115.5|12
1731298400000|2024-11-11 04:13:20|110166.3|110116.3|110168.2|110118.2|110168.4|110118.4|110166.1|110116.1|6
1731298410000|2024-11-11 04:13:30|110167.2|110117.2|110167.1|110117.1|110167.2|110117.2|110167.1|110117.1|2
1731298420000|2024-11-11 04:13:40|110167.2|110117.2|110164.8|110114.8|110167.2|110117.2|110161.1|110111.1|12
1731298430000|2024-11-11 04:13:50|110166|110116|110166.1|110116.1|110166.2|110116.2|110166|110116|4
1731298440000|2024-11-11 04:14:00|110166.2|110116.2|110166|110116|110167.9|110117.9|110164.8|110114.8|7
1731298450000|2024-11-11 04:14:10|110165.9|110115.9|110167.8|110117.8|110170.7|110120.7|110165.9|110115.9|20
1731298460000|2024-11-11 04:14:20|110169.2|110119.2|110167.8|110117.8|110170.1|110120.1|110167.7|110117.7|12
1731298470000|2024-11-11 04:14:30|110169.7|110119.7|110169.7|110119.7|110169.7|110119.7|110169.6|110119.6|3
1731298480000|2024-11-11 04:14:40|110169.3|110119.3|110168.1|110118.1|110169.3|110119.3|110165.6|110115.6|6
1731298490000|2024-11-11 04:14:50|110168|110118|110168.2|110118.2|110168.2|110118.2|110168|110118|3
1731298500000|2024-11-11 04:15:00|110169.1|110119.1|110168|110118|110169.4|110119.4|110167.5|110117.5|7
1731298510000|2024-11-11 04:15:10|110168.8|110118.8|110166.4|110116.4|110168.8|110118.8|110166.4|110116.4|5
1731298520000|2024-11-11 04:15:20|110168.3|110118.3|110167.8|110117.8|110168.3|110118.3|110167.8|110117.8|3
1731298530000|2024-11-11 04:15:30|110167.7|110117.7|110167.2|110117.2|110167.7|110117.7|110167.2|110117.2|4
1731298540000|2024-11-11 04:15:40|110165.8|110115.8|110168.4|110118.4|110168.4|110118.4|110165.8|110115.8|5
1731298550000|2024-11-11 04:15:50|110168.7|110118.7|110168.3|110118.3|110168.7|110118.7|110168.3|110118.3|2
1731298560000|2024-11-11 04:16:00|110168|110118|110168.6|110118.6|110168.6|110118.6|110168|110118|3
1731298570000|2024-11-11 04:16:10|110168.4|110118.4|110167.3|110117.3|110168.4|110118.4|110167.3|110117.3|2
1731298580000|2024-11-11 04:16:20|110166.5|110116.5|110166.5|110116.5|110166.6|110116.6|110166.5|110116.5|3
1731298590000|2024-11-11 04:16:30|110166.4|110116.4|110166.7|110116.7|110166.7|110116.7|110163.9|110113.9|11
1731298600000|2024-11-11 04:16:40|110167|110117|110167|110117|110167|110117|110167|110117|1
1731298620000|2024-11-11 04:17:00|110166.9|110116.9|110167|110117|110167.2|110117.2|110166.9|110116.9|4
1731298630000|2024-11-11 04:17:10|110166.5|110116.5|110166.5|110116.5|110166.5|110116.5|110166.5|110116.5|1
1731298640000|2024-11-11 04:17:20|110165.4|110115.4|110158.6|110108.6|110166.5|110116.5|110156.1|110106.1|16
1731298650000|2024-11-11 04:17:30|110158.9|110108.9|110160|110110|110163|110113|110153.1|110103.1|18
1731298660000|2024-11-11 04:17:40|110161.5|110111.5|110161.8|110111.8|110161.8|110111.8|110160.1|110110.1|4
1731298680000|2024-11-11 04:18:00|110162|110112|110162.2|110112.2|110165.4|110115.4|110161.8|110111.8|9
1731298690000|2024-11-11 04:18:10|110164.2|110114.2|110165.5|110115.5|110165.5|110115.5|110164.2|110114.2|3
1731298710000|2024-11-11 04:18:30|110164.9|110114.9|110163.7|110113.7|110165.8|110115.8|110161.9|110111.9|8
1731298720000|2024-11-11 04:18:40|110162.2|110112.2|110164.2|110114.2|110164.5|110114.5|110162.2|110112.2|4
1731298730000|2024-11-11 04:18:50|110164|110114|110164.6|110114.6|110164.6|110114.6|110164|110114|2
1731298740000|2024-11-11 04:19:00|110164.7|110114.7|110164.6|110114.6|110164.7|110114.7|110164.6|110114.6|2
1731298750000|2024-11-11 04:19:10|110164.3|110114.3|110165.9|110115.9|110165.9|110115.9|110161.8|110111.8|9
1731298760000|2024-11-11 04:19:20|110165|110115|110165|110115|110165|110115|110165|110115|1
1731298770000|2024-11-11 04:19:30|110162|110112|110163.4|110113.4|110163.4|110113.4|110160.2|110110.2|4
1731298780000|2024-11-11 04:19:40|110161.7|110111.7|110164.9|110114.9|110165.4|110115.4|110161.7|110111.7|9
1731298790000|2024-11-11 04:19:50|110162.7|110112.7|110165.5|110115.5|110165.5|110115.5|110161|110111|10
1731298800000|2024-11-11 04:20:00|110165|110115|110165.3|110115.3|110165.3|110115.3|110164.4|110114.4|4
1731298810000|2024-11-11 04:20:10|110165.4|110115.4|110165|110115|110165.4|110115.4|110160.3|110110.3|15
1731298820000|2024-11-11 04:20:20|110162.4|110112.4|110164.2|110114.2|110165.1|110115.1|110162.4|110112.4|10
1731298830000|2024-11-11 04:20:30|110164.5|110114.5|110161.9|110111.9|110164.6|110114.6|110161.9|110111.9|3
1731298840000|2024-11-11 04:20:40|110159.9|110109.9|110162.8|110112.8|110163.1|110113.1|110159.9|110109.9|7
1731298850000|2024-11-11 04:20:50|110164.2|110114.2|110164.4|110114.4|110164.4|110114.4|110164.2|110114.2|2
1731298860000|2024-11-11 04:21:00|110163.5|110113.5|110162|110112|110163.5|110113.5|110157.1|110107.1|10
1731298870000|2024-11-11 04:21:10|110162.5|110112.5|110163|110113|110163|110113|110162.4|110112.4|4
1731298880000|2024-11-11 04:21:20|110163.2|110113.2|110163.3|110113.3|110163.3|110113.3|110163.2|110113.2|2
1731298890000|2024-11-11 04:21:30|110163.4|110113.4|110163.2|110113.2|110163.5|110113.5|110163.2|110113.2|5
1731298900000|2024-11-11 04:21:40|110163.3|110113.3|110165|110115|110165|110115|110162.7|110112.7|6
1731298910000|2024-11-11 04:21:50|110164.8|110114.8|110164.9|110114.9|110164.9|110114.9|110164.8|110114.8|2
1731298920000|2024-11-11 04:22:00|110164.8|110114.8|110164.8|110114.8|110164.8|110114.8|110164.3|110114.3|3
1731298930000|2024-11-11 04:22:10|110165.3|110115.3|110163.3|110113.3|110165.3|110115.3|110163.3|110113.3|5
1731298940000|2024-11-11 04:22:20|110163.5|110113.5|110164.7|110114.7|110165.1|110115.1|110163.1|110113.1|5
1731298950000|2024-11-11 04:22:30|110162.2|110112.2|110162.6|110112.6|110164.8|110114.8|110162|110112|8
1731298960000|2024-11-11 04:22:40|110161.9|110111.9|110164.7|110114.7|110164.7|110114.7|110161.6|110111.6|5
1731298980000|2024-11-11 04:23:00|110165|110115|110165.1|110115.1|110165.1|110115.1|110165|110115|2
1731298990000|2024-11-11 04:23:10|110165|110115|110163.2|110113.2|110165.1|110115.1|110163.2|110113.2|3
1731299000000|2024-11-11 04:23:20|110163.3|110113.3|110164.1|110114.1|110164.1|110114.1|110161|110111|8
1731299010000|2024-11-11 04:23:30|110162|110112|110160.9|110110.9|110164|110114|110159.6|110109.6|12
1731299020000|2024-11-11 04:23:40|110162.5|110112.5|110164.8|110114.8|110164.8|110114.8|110162.5|110112.5|4
1731299030000|2024-11-11 04:23:50|110162.4|110112.4|110158.9|110108.9|110163.2|110113.2|110156.3|110106.3|20
1731299040000|2024-11-11 04:24:00|110160.6|110110.6|110159.1|110109.1|110160.8|110110.8|110157.6|110107.6|13
1731299050000|2024-11-11 04:24:10|110160.5|110110.5|110160.7|110110.7|110162.7|110112.7|110159.2|110109.2|14
1731299060000|2024-11-11 04:24:20|110161|110111|110160.9|110110.9|110161.1|110111.1|110158.1|110108.1|12
1731299070000|2024-11-11 04:24:30|110162.7|110112.7|110160.8|110110.8|110162.7|110112.7|110160.8|110110.8|2
1731299080000|2024-11-11 04:24:40|110160.7|110110.7|110160.9|110110.9|110162.6|110112.6|110160.7|110110.7|8
1731299090000|2024-11-11 04:24:50|110160.7|110110.7|110163.2|110113.2|110163.2|110113.2|110160.7|110110.7|6
1731299100000|2024-11-11 04:25:00|110164|110114|110161.5|110111.5|110165.1|110115.1|110159.8|110109.8|15
1731299110000|2024-11-11 04:25:10|110164|110114|110164.4|110114.4|110165.3|110115.3|110163|110113|5
1731299120000|2024-11-11 04:25:20|110162.1|110112.1|110161.8|110111.8|110165|110115|110161.6|110111.6|15
1731299130000|2024-11-11 04:25:30|110161.7|110111.7|110163.3|110113.3|110163.3|110113.3|110159.8|110109.8|9
1731299140000|2024-11-11 04:25:40|110163.2|110113.2|110162.2|110112.2|110164.3|110114.3|110159.3|110109.3|14
1731299150000|2024-11-11 04:25:50|110160.2|110110.2|110160.5|110110.5|110162.5|110112.5|110160.2|110110.2|3
1731299160000|2024-11-11 04:26:00|110160.6|110110.6|110159.5|110109.5|110163|110113|110159.5|110109.5|13
1731299170000|2024-11-11 04:26:10|110161.4|110111.4|110161.8|110111.8|110161.8|110111.8|110160.6|110110.6|5
1731299180000|2024-11-11 04:26:20|110160.1|110110.1|110160|110110|110161.3|110111.3|110158.5|110108.5|9
1731299190000|2024-11-11 04:26:30|110160.7|110110.7|110164.2|110114.2|110164.2|110114.2|110160.7|110110.7|5
1731299200000|2024-11-11 04:26:40|110163.9|110113.9|110158.9|110108.9|110163.9|110113.9|110158.9|110108.9|6
1731299210000|2024-11-11 04:26:50|110161.6|110111.6|110163.5|110113.5|110163.5|110113.5|110159.1|110109.1|9
1731299220000|2024-11-11 04:27:00|110162.6|110112.6|110159.6|110109.6|110162.6|110112.6|110158.9|110108.9|5
1731299230000|2024-11-11 04:27:10|110159.5|110109.5|110161.3|110111.3|110161.3|110111.3|110158.5|110108.5|6
1731299240000|2024-11-11 04:27:20|110162.9|110112.9|110157.5|110107.5|110162.9|110112.9|110157.5|110107.5|6
1731299250000|2024-11-11 04:27:30|110159.1|110109.1|110161.2|110111.2|110161.2|110111.2|110159.1|110109.1|4
1731299260000|2024-11-11 04:27:40|110161.1|110111.1|110158.5|110108.5|110161.1|110111.1|110155.9|110105.9|7
1731299270000|2024-11-11 04:27:50|110159.8|110109.8|110159.4|110109.4|110161.2|110111.2|110159.4|110109.4|3
1731299280000|2024-11-11 04:28:00|110158.2|110108.2|110154.9|110104.9|110158.2|110108.2|110153.5|110103.5|6
1731299290000|2024-11-11 04:28:10|110154.6|110104.6|110155.4|110105.4|110155.4|110105.4|110154.6|110104.6|2
1731299300000|2024-11-11 04:28:20|110155.3|110105.3|110152.5|110102.5|110155.4|110105.4|110152.5|110102.5|4
1731299310000|2024-11-11 04:28:30|110153.1|110103.1|110158.6|110108.6|110159.1|110109.1|110153.1|110103.1|7
1731299320000|2024-11-11 04:28:40|110158|110108|110157.2|110107.2|110158|110108|110157.2|110107.2|3
1731299330000|2024-11-11 04:28:50|110154.6|110104.6|110159.7|110109.7|110159.7|110109.7|110153.9|110103.9|6
1731299340000|2024-11-11 04:29:00|110159.6|110109.6|110160|110110|110163|110113|110155.8|110105.8|18
1731299350000|2024-11-11 04:29:10|110157.4|110107.4|110159|110109|110160.2|110110.2|110155.7|110105.7|36
1731299360000|2024-11-11 04:29:20|110158.7|110108.7|110160.4|110110.4|110160.4|110110.4|110158.7|110108.7|3
1731299390000|2024-11-11 04:29:50|110159.9|110109.9|110159.9|110109.9|110159.9|110109.9|110159.9|110109.9|1
1731299400000|2024-11-11 04:30:00|110157.6|110107.6|110152.3|110102.3|110158.7|110108.7|110149|110099|12
1731299410000|2024-11-11 04:30:10|110152.1|110102.1|110152.1|110102.1|110152.1|110102.1|110152.1|110102.1|1
1731299420000|2024-11-11 04:30:20|110152|110102|110152.1|110102.1|110152.1|110102.1|110152|110102|2
1731299430000|2024-11-11 04:30:30|110151.5|110101.5|110159.9|110109.9|110159.9|110109.9|110151.4|110101.4|11
1731299440000|2024-11-11 04:30:40|110159.6|110109.6|110161.9|110111.9|110161.9|110111.9|110159.3|110109.3|5
1731299450000|2024-11-11 04:30:50|110161.6|110111.6|110161.4|110111.4|110161.6|110111.6|110161.4|110111.4|2
1731299460000|2024-11-11 04:31:00|110161.1|110111.1|110161.7|110111.7|110162.3|110112.3|110159.7|110109.7|8
1731299470000|2024-11-11 04:31:10|110162|110112|110162|110112|110162|110112|110162|110112|1
1731299480000|2024-11-11 04:31:20|110159.7|110109.7|110159.7|110109.7|110161.5|110111.5|110153.2|110103.2|10
1731299490000|2024-11-11 04:31:30|110159.1|110109.1|110159.7|110109.7|110159.7|110109.7|110159.1|110109.1|2
1731299500000|2024-11-11 04:31:40|110159.9|110109.9|110159.6|110109.6|110159.9|110109.9|110159.5|110109.5|4
1731299510000|2024-11-11 04:31:50|110158.6|110108.6|110158.6|110108.6|110158.6|110108.6|110158.6|110108.6|1
1731299520000|2024-11-11 04:32:00|110158.8|110108.8|110154.7|110104.7|110159.2|110109.2|110150.9|110100.9|9
1731299530000|2024-11-11 04:32:10|110155|110105|110152.4|110102.4|110159.5|110109.5|110152.4|110102.4|18
1731299540000|2024-11-11 04:32:20|110152.5|110102.5|110152.8|110102.8|110152.9|110102.9|110152.5|110102.5|4
1731299550000|2024-11-11 04:32:30|110153|110103|110152.9|110102.9|110153|110103|110152.9|110102.9|2
1731299560000|2024-11-11 04:32:40|110152.8|110102.8|110153.3|110103.3|110153.3|110103.3|110152.8|110102.8|2
1731299570000|2024-11-11 04:32:50|110152.7|110102.7|110152.7|110102.7|110152.7|110102.7|110152.7|110102.7|1
1731299580000|2024-11-11 04:33:00|110151.9|110101.9|110160.1|110110.1|110161.9|110111.9|110151.9|110101.9|15
1731299590000|2024-11-11 04:33:10|110160|110110|110160|110110|110160|110110|110160|110110|1
1731299610000|2024-11-11 04:33:30|110158.4|110108.4|110160|110110|110160|110110|110158.4|110108.4|2
1731299620000|2024-11-11 04:33:40|110160.1|110110.1|110160.1|110110.1|110160.1|110110.1|110160.1|110110.1|1
1731299630000|2024-11-11 04:33:50|110161.1|110111.1|110161.8|110111.8|110162.6|110112.6|110159.9|110109.9|8
1731299640000|2024-11-11 04:34:00|110160|110110|110158.5|110108.5|110160|110110|110157.5|110107.5|5
1731299650000|2024-11-11 04:34:10|110159.4|110109.4|110161.7|110111.7|110162.4|110112.4|110159.2|110109.2|6
1731299660000|2024-11-11 04:34:20|110161.6|110111.6|110158.4|110108.4|110161.6|110111.6|110158.3|110108.3|7
1731299670000|2024-11-11 04:34:30|110160.9|110110.9|110161|110111|110161|110111|110160.9|110110.9|2
1731299680000|2024-11-11 04:34:40|110161.5|110111.5|110162.8|110112.8|110162.9|110112.9|110161.5|110111.5|4
1731299690000|2024-11-11 04:34:50|110162.3|110112.3|110160.1|110110.1|110163.7|110113.7|110160.1|110110.1|6
1731299700000|2024-11-11 04:35:00|110161.3|110111.3|110157.4|110107.4|110161.3|110111.3|110157.4|110107.4|5
1731299710000|2024-11-11 04:35:10|110158.9|110108.9|110158.5|110108.5|110159.1|110109.1|110156.3|110106.3|10
1731299720000|2024-11-11 04:35:20|110158.4|110108.4|110160.6|110110.6|110162.2|110112.2|110158.3|110108.3|7
1731299730000|2024-11-11 04:35:30|110161.2|110111.2|110154|110104|110161.5|110111.5|110151.1|110101.1|16
1731299740000|2024-11-11 04:35:40|110151.5|110101.5|110154.9|110104.9|110154.9|110104.9|110151.5|110101.5|6
1731299750000|2024-11-11 04:35:50|110154.5|110104.5|110154|110104|110154.5|110104.5|110151.7|110101.7|8
1731299760000|2024-11-11 04:36:00|110157.2|110107.2|110159.6|110109.6|110159.6|110109.6|110154.3|110104.3|14
1731299770000|2024-11-11 04:36:10|110159.3|110109.3|110158.6|110108.6|110160.4|110110.4|110152.1|110102.1|19
1731299780000|2024-11-11 04:36:20|110158.7|110108.7|110158.7|110108.7|110158.7|110108.7|110153.3|110103.3|5
1731299790000|2024-11-11 04:36:30|110156|110106|110155.1|110105.1|110156|110106|110155.1|110105.1|2
1731299800000|2024-11-11 04:36:40|110154.8|110104.8|110154.1|110104.1|110154.8|110104.8|110154.1|110104.1|2
1731299810000|2024-11-11 04:36:50|110154|110104|110154|110104|110154|110104|110154|110104|1
1731299820000|2024-11-11 04:37:00|110153.8|110103.8|110162.8|110112.8|110162.8|110112.8|110151.1|110101.1|19
1731299830000|2024-11-11 04:37:10|110165.7|110115.7|110165.8|110115.8|110177.8|110127.8|110164.7|110114.7|19
1731299840000|2024-11-11 04:37:20|110165.3|110115.3|110161.7|110111.7|110166.1|110116.1|110161.7|110111.7|6
1731299850000|2024-11-11 04:37:30|110165.6|110115.6|110162.2|110112.2|110165.6|110115.6|110157.7|110107.7|13
1731299860000|2024-11-11 04:37:40|110163.2|110113.2|110166|110116|110166.9|110116.9|110162.3|110112.3|7
1731299870000|2024-11-11 04:37:50|110165.3|110115.3|110162.9|110112.9|110165.8|110115.8|110158.7|110108.7|36
1731299880000|2024-11-11 04:38:00|110163.2|110113.2|110163.8|110113.8|110163.9|110113.9|110163.2|110113.2|3
1731299890000|2024-11-11 04:38:10|110161.6|110111.6|110165.3|110115.3|110165.3|110115.3|110161.6|110111.6|4
1731299900000|2024-11-11 04:38:20|110163.2|110113.2|110163.2|110113.2|110163.2|110113.2|110163.2|110113.2|1
1731299910000|2024-11-11 04:38:30|110163.1|110113.1|110165.9|110115.9|110165.9|110115.9|110163.1|110113.1|6
1731299920000|2024-11-11 04:38:40|110163.7|110113.7|110163.7|110113.7|110163.7|110113.7|110163.7|110113.7|1
1731299930000|2024-11-11 04:38:50|110163.6|110113.6|110161.2|110111.2|110163.6|110113.6|110161.2|110111.2|7
1731299940000|2024-11-11 04:39:00|110157.7|110107.7|110159.8|110109.8|110159.8|110109.8|110156.8|110106.8|6
1731299950000|2024-11-11 04:39:10|110160.9|110110.9|110162.7|110112.7|110163.6|110113.6|110160.8|110110.8|11
1731299960000|2024-11-11 04:39:20|110163|110113|110165.4|110115.4|110166.1|110116.1|110162.1|110112.1|12
1731299970000|2024-11-11 04:39:30|110165.2|110115.2|110166.1|110116.1|110168.3|110118.3|110163.7|110113.7|10
1731299980000|2024-11-11 04:39:40|110166|110116|110175|110125|110177.1|110127.1|110165.8|110115.8|15
1731299990000|2024-11-11 04:39:50|110174|110124|110175.4|110125.4|110176.8|110126.8|110172.5|110122.5|13
1731300000000|2024-11-11 04:40:00|110175.1|110125.1|110177.7|110127.7|110177.7|110127.7|110175.1|110125.1|4
1731300010000|2024-11-11 04:40:10|110181.1|110131.1|110181.3|110131.3|110182.2|110132.2|110176|110126|28
1731300020000|2024-11-11 04:40:20|110184|110134|110181|110131|110184|110134|110176.8|110126.8|19
1731300030000|2024-11-11 04:40:30|110177.9|110127.9|110181.2|110131.2|110182.9|110132.9|110175.9|110125.9|16
1731300040000|2024-11-11 04:40:40|110177.4|110127.4|110169.6|110119.6|110177.4|110127.4|110166.8|110116.8|18
1731300050000|2024-11-11 04:40:50|110165.9|110115.9|110170.3|110120.3|110170.9|110120.9|110165.9|110115.9|9
1731300060000|2024-11-11 04:41:00|110170|110120|110171.6|110121.6|110173.3|110123.3|110168.4|110118.4|24
1731300070000|2024-11-11 04:41:10|110171.5|110121.5|110186.4|110136.4|110190.3|110140.3|110171.5|110121.5|13
1731300080000|2024-11-11 04:41:20|110183.7|110133.7|110185.9|110135.9|110186.4|110136.4|110182.7|110132.7|7
1731300090000|2024-11-11 04:41:30|110187.3|110137.3|110179.3|110129.3|110187.3|110137.3|110175.7|110125.7|15
1731300100000|2024-11-11 04:41:40|110179.8|110129.8|110179.6|110129.6|110182|110132|110179.5|110129.5|10
1731300110000|2024-11-11 04:41:50|110180.9|110130.9|110182.5|110132.5|110185.7|110135.7|110179.9|110129.9|22
1731300120000|2024-11-11 04:42:00|110182.4|110132.4|110176.2|110126.2|110182.4|110132.4|110176.1|110126.1|8
1731300130000|2024-11-11 04:42:10|110176.3|110126.3|110176.2|110126.2|110176.3|110126.3|110176.2|110126.2|2
1731300150000|2024-11-11 04:42:30|110176.3|110126.3|110175.6|110125.6|110176.3|110126.3|110175.6|110125.6|2
1731300160000|2024-11-11 04:42:40|110174.5|110124.5|110174.4|110124.4|110176.7|110126.7|110171.3|110121.3|12
1731300170000|2024-11-11 04:42:50|110174.5|110124.5|110174.4|110124.4|110174.5|110124.5|110174.4|110124.4|2
1731300180000|2024-11-11 04:43:00|110174.2|110124.2|110178.5|110128.5|110181.4|110131.4|110171.1|110121.1|11
1731300190000|2024-11-11 04:43:10|110178.9|110128.9|110179.8|110129.8|110179.8|110129.8|110178.2|110128.2|3
1731300200000|2024-11-11 04:43:20|110179.3|110129.3|110184.6|110134.6|110186.9|110136.9|110179.3|110129.3|13
1731300210000|2024-11-11 04:43:30|110181.3|110131.3|110199.4|110149.4|110202.4|110152.4|110181.3|110131.3|21
1731300220000|2024-11-11 04:43:40|110198.9|110148.9|110198.6|110148.6|110200.8|110150.8|110195.3|110145.3|13
1731300230000|2024-11-11 04:43:50|110198.7|110148.7|110218.8|110168.8|110218.8|110168.8|110196.5|110146.5|28
1731300240000|2024-11-11 04:44:00|110221.9|110171.9|110216.2|110166.2|110224.2|110174.2|110207.3|110157.3|12
1731300250000|2024-11-11 04:44:10|110215.4|110165.4|110224.1|110174.1|110225|110175|110213.8|110163.8|19
1731300260000|2024-11-11 04:44:20|110222.8|110172.8|110214.7|110164.7|110222.8|110172.8|110211.8|110161.8|8
1731300270000|2024-11-11 04:44:30|110210.1|110160.1|110210.7|110160.7|110214.4|110164.4|110209.7|110159.7|7
1731300280000|2024-11-11 04:44:40|110208.2|110158.2|110208.7|110158.7|110210.9|110160.9|110208.1|110158.1|10
1731300290000|2024-11-11 04:44:50|110207.2|110157.2|110206.2|110156.2|110210.6|110160.6|110206.2|110156.2|9
1731300300000|2024-11-11 04:45:00|110206.3|110156.3|110209.4|110159.4|110209.4|110159.4|110206.3|110156.3|5
1731300310000|2024-11-11 04:45:10|110206.9|110156.9|110199|110149|110206.9|110156.9|110196.5|110146.5|18
1731300320000|2024-11-11 04:45:20|110196.5|110146.5|110196.2|110146.2|110200.9|110150.9|110193.6|110143.6|15
1731300330000|2024-11-11 04:45:30|110199.8|110149.8|110200.1|110150.1|110201.5|110151.5|110197.3|110147.3|11
1731300340000|2024-11-11 04:45:40|110199.9|110149.9|110205.7|110155.7|110210.5|110160.5|110199.7|110149.7|11
1731300350000|2024-11-11 04:45:50|110204.4|110154.4|110200.9|110150.9|110208.4|110158.4|110199.4|110149.4|24
1731300360000|2024-11-11 04:46:00|110201|110151|110202.4|110152.4|110203.9|110153.9|110199.9|110149.9|10
1731300370000|2024-11-11 04:46:10|110201.4|110151.4|110201.7|110151.7|110202.1|110152.1|110198|110148|9
1731300380000|2024-11-11 04:46:20|110202|110152|110201.7|110151.7|110202|110152|110199.2|110149.2|9
1731300390000|2024-11-11 04:46:30|110201.8|110151.8|110197.4|110147.4|110202.1|110152.1|110194.2|110144.2|30
1731300400000|2024-11-11 04:46:40|110197.2|110147.2|110185.2|110135.2|110199.5|110149.5|110179.9|110129.9|28
1731300410000|2024-11-11 04:46:50|110186.8|110136.8|110194.2|110144.2|110196.7|110146.7|110186.8|110136.8|22
1731300420000|2024-11-11 04:47:00|110191.3|110141.3|110193.4|110143.4|110195.8|110145.8|110190|110140|16
1731300430000|2024-11-11 04:47:10|110191.9|110141.9|110194|110144|110194|110144|110187.4|110137.4|18
1731300440000|2024-11-11 04:47:20|110189.6|110139.6|110188.3|110138.3|110192.7|110142.7|110183|110133|26
1731300450000|2024-11-11 04:47:30|110185.7|110135.7|110185|110135|110186|110136|110183.4|110133.4|10
1731300460000|2024-11-11 04:47:40|110185.4|110135.4|110184.5|110134.5|110185.8|110135.8|110180.1|110130.1|21
1731300470000|2024-11-11 04:47:50|110187.4|110137.4|110191.2|110141.2|110192.7|110142.7|110184.3|110134.3|16
1731300480000|2024-11-11 04:48:00|110192.8|110142.8|110197.4|110147.4|110200.1|110150.1|110191|110141|17
1731300490000|2024-11-11 04:48:10|110196.8|110146.8|110191.2|110141.2|110196.8|110146.8|110188.3|110138.3|6
1731300500000|2024-11-11 04:48:20|110191.1|110141.1|110194.7|110144.7|110196|110146|110190.7|110140.7|9
1731300510000|2024-11-11 04:48:30|110195.9|110145.9|110196.3|110146.3|110199|110149|110194.7|110144.7|16
1731300520000|2024-11-11 04:48:40|110196.2|110146.2|110193.7|110143.7|110196.8|110146.8|110193.7|110143.7|5
1731300530000|2024-11-11 04:48:50|110193.8|110143.8|110196.8|110146.8|110199.2|110149.2|110193.8|110143.8|5
1731300540000|2024-11-11 04:49:00|110196.7|110146.7|110195.1|110145.1|110197.8|110147.8|110192.3|110142.3|6
1731300550000|2024-11-11 04:49:10|110195.6|110145.6|110195.3|110145.3|110195.6|110145.6|110195.2|110145.2|4
1731300560000|2024-11-11 04:49:20|110195.7|110145.7|110186|110136|110198.7|110148.7|110181.2|110131.2|19
1731300570000|2024-11-11 04:49:30|110184.9|110134.9|110175.9|110125.9|110185|110135|110175.9|110125.9|13
1731300580000|2024-11-11 04:49:40|110174.3|110124.3|110169.7|110119.7|110174.3|110124.3|110168.6|110118.6|6
1731300590000|2024-11-11 04:49:50|110169.4|110119.4|110174.1|110124.1|110175.7|110125.7|110168.2|110118.2|20
1731300600000|2024-11-11 04:50:00|110169.9|110119.9|110172.7|110122.7|110174.1|110124.1|110168.9|110118.9|11
1731300610000|2024-11-11 04:50:10|110175.6|110125.6|110175.8|110125.8|110177.7|110127.7|110172.5|110122.5|23
1731300620000|2024-11-11 04:50:20|110176|110126|110176.4|110126.4|110176.4|110126.4|110172.3|110122.3|9
1731300630000|2024-11-11 04:50:30|110177.2|110127.2|110174.7|110124.7|110177.2|110127.2|110170.5|110120.5|10
1731300640000|2024-11-11 04:50:40|110174.6|110124.6|110175.2|110125.2|110175.8|110125.8|110170.8|110120.8|8
1731300650000|2024-11-11 04:50:50|110170.5|110120.5|110171|110121|110176.1|110126.1|110168.2|110118.2|13
1731300660000|2024-11-11 04:51:00|110170.8|110120.8|110189.1|110139.1|110191.1|110141.1|110170.8|110120.8|13
1731300670000|2024-11-11 04:51:10|110189.9|110139.9|110189.5|110139.5|110191.9|110141.9|110188.3|110138.3|8
1731300680000|2024-11-11 04:51:20|110189|110139|110190.9|110140.9|110191.1|110141.1|110186.3|110136.3|8
1731300690000|2024-11-11 04:51:30|110191|110141|110191|110141|110191|110141|110191|110141|1
1731300700000|2024-11-11 04:51:40|110188.1|110138.1|110189.2|110139.2|110191|110141|110186.3|110136.3|6
1731300710000|2024-11-11 04:51:50|110189.8|110139.8|110186.6|110136.6|110189.8|110139.8|110180.1|110130.1|14
1731300720000|2024-11-11 04:52:00|110186.4|110136.4|110186.5|110136.5|110186.7|110136.7|110186.4|110136.4|4
1731300730000|2024-11-11 04:52:10|110183.6|110133.6|110171.5|110121.5|110183.6|110133.6|110169.7|110119.7|9
1731300740000|2024-11-11 04:52:20|110171|110121|110169.6|110119.6|110171.5|110121.5|110168.9|110118.9|6
1731300750000|2024-11-11 04:52:30|110172.2|110122.2|110168.3|110118.3|110172.2|110122.2|110168.3|110118.3|3
1731300760000|2024-11-11 04:52:40|110167.3|110117.3|110170.9|110120.9|110171.5|110121.5|110167.3|110117.3|5
1731300770000|2024-11-11 04:52:50|110171.1|110121.1|110170.8|110120.8|110171.5|110121.5|110168.7|110118.7|7
1731300780000|2024-11-11 04:53:00|110170.7|110120.7|110170.8|110120.8|110170.8|110120.8|110170.7|110120.7|2
1731300790000|2024-11-11 04:53:10|110167|110117|110167|110117|110167|110117|110167|110117|1
1731300800000|2024-11-11 04:53:20|110164.2|110114.2|110167.4|110117.4|110167.4|110117.4|110161.6|110111.6|24
1731300810000|2024-11-11 04:53:30|110163|110113|110153.7|110103.7|110167.3|110117.3|110150|110100|31
1731300820000|2024-11-11 04:53:40|110155.3|110105.3|110156.1|110106.1|110158.6|110108.6|110153.4|110103.4|21
1731300830000|2024-11-11 04:53:50|110158.9|110108.9|110158.7|110108.7|110160|110110|110153.1|110103.1|37
1731300840000|2024-11-11 04:54:00|110156.3|110106.3|110156.7|110106.7|110159.7|110109.7|110154.1|110104.1|20
1731300850000|2024-11-11 04:54:10|110158.3|110108.3|110160|110110|110163|110113|110157|110107|28
1731300860000|2024-11-11 04:54:20|110160.7|110110.7|110157.1|110107.1|110163.2|110113.2|110152.4|110102.4|31
1731300870000|2024-11-11 04:54:30|110159.5|110109.5|110162.3|110112.3|110168.2|110118.2|110155|110105|48
1731300880000|2024-11-11 04:54:40|110158.2|110108.2|110160|110110|110162.6|110112.6|110157.8|110107.8|26
1731300890000|2024-11-11 04:54:50|110160.7|110110.7|110164.5|110114.5|110164.6|110114.6|110156.7|110106.7|22
1731300900000|2024-11-11 04:55:00|110163.5|110113.5|110161.8|110111.8|110165.4|110115.4|110158.4|110108.4|39
1731300910000|2024-11-11 04:55:10|110158.3|110108.3|110158.8|110108.8|110161.5|110111.5|110156.2|110106.2|20
1731300920000|2024-11-11 04:55:20|110158.5|110108.5|110156.2|110106.2|110161.6|110111.6|110156.2|110106.2|27
1731300930000|2024-11-11 04:55:30|110157|110107|110158.5|110108.5|110161.3|110111.3|110156.8|110106.8|8
1731300940000|2024-11-11 04:55:40|110161|110111|110165.4|110115.4|110165.4|110115.4|110156.4|110106.4|30
1731300950000|2024-11-11 04:55:50|110167.9|110117.9|110167.8|110117.8|110168.4|110118.4|110164.6|110114.6|5
1731300960000|2024-11-11 04:56:00|110164.5|110114.5|110167.8|110117.8|110167.9|110117.9|110164.5|110114.5|7
1731300970000|2024-11-11 04:56:10|110167.7|110117.7|110168.3|110118.3|110168.6|110118.6|110165.5|110115.5|5
1731300980000|2024-11-11 04:56:20|110167.9|110117.9|110161.3|110111.3|110167.9|110117.9|110158.7|110108.7|10
1731300990000|2024-11-11 04:56:30|110161.1|110111.1|110168.9|110118.9|110169.2|110119.2|110161.1|110111.1|10
1731301000000|2024-11-11 04:56:40|110169|110119|110169.1|110119.1|110169.3|110119.3|110169|110119|5
1731301010000|2024-11-11 04:56:50|110168.6|110118.6|110169.8|110119.8|110170.8|110120.8|110166.3|110116.3|13
1731301020000|2024-11-11 04:57:00|110170.5|110120.5|110169.6|110119.6|110170.5|110120.5|110169.6|110119.6|2
1731301030000|2024-11-11 04:57:10|110169.7|110119.7|110164.8|110114.8|110169.9|110119.9|110164.8|110114.8|6
1731301040000|2024-11-11 04:57:20|110166.7|110116.7|110166.3|110116.3|110167.1|110117.1|110166.3|110116.3|7
1731301050000|2024-11-11 04:57:30|110168.5|110118.5|110166.9|110116.9|110168.5|110118.5|110165|110115|6
1731301060000|2024-11-11 04:57:40|110164.7|110114.7|110164.2|110114.2|110169.5|110119.5|110164.2|110114.2|9
1731301070000|2024-11-11 04:57:50|110167.3|110117.3|110167.4|110117.4|110167.9|110117.9|110163.9|110113.9|14
1731301080000|2024-11-11 04:58:00|110167.5|110117.5|110152|110102|110167.5|110117.5|110150.1|110100.1|18
1731301090000|2024-11-11 04:58:10|110154.7|110104.7|110138.9|110088.9|110154.7|110104.7|110134|110084|17
1731301100000|2024-11-11 04:58:20|110143.6|110093.6|110139.8|110089.8|110145.4|110095.4|110139.8|110089.8|9
1731301110000|2024-11-11 04:58:30|110131.2|110081.2|110140.3|110090.3|110140.5|110090.5|110126.9|110076.9|22
1731301120000|2024-11-11 04:58:40|110140.9|110090.9|110140.7|110090.7|110140.9|110090.9|110140.7|110090.7|3
1731301130000|2024-11-11 04:58:50|110141.3|110091.3|110137.3|110087.3|110141.9|110091.9|110137.3|110087.3|8
1731301140000|2024-11-11 04:59:00|110136.5|110086.5|110138.4|110088.4|110138.5|110088.5|110132|110082|10
1731301150000|2024-11-11 04:59:10|110136.2|110086.2|110140.3|110090.3|110140.3|110090.3|110133.2|110083.2|9
1731301160000|2024-11-11 04:59:20|110139.5|110089.5|110142.7|110092.7|110142.7|110092.7|110139.5|110089.5|7
1731301170000|2024-11-11 04:59:30|110144.5|110094.5|110143|110093|110144.7|110094.7|110142.1|110092.1|6
1731301180000|2024-11-11 04:59:40|110143.3|110093.3|110144.1|110094.1|110144.1|110094.1|110139.8|110089.8|7
1731301190000|2024-11-11 04:59:50|110142.4|110092.4|110148.3|110098.3|110148.9|110098.9|110140.2|110090.2|13
1731301200000|2024-11-11 05:00:00|110146.6|110096.6|110125.7|110075.7|110146.6|110096.6|110119.5|110069.5|49
1731301210000|2024-11-11 05:00:10|110122.2|110072.2|110131.1|110081.1|110134.7|110084.7|110122.2|110072.2|38
1731301220000|2024-11-11 05:00:20|110131.7|110081.7|110127.9|110077.9|110132.7|110082.7|110125.7|110075.7|25
1731301230000|2024-11-11 05:00:30|110130.5|110080.5|110129.1|110079.1|110136.7|110086.7|110126.9|110076.9|37
1731301240000|2024-11-11 05:00:40|110131.3|110081.3|110125.9|110075.9|110136.9|110086.9|110125.1|110075.1|21
1731301250000|2024-11-11 05:00:50|110125.8|110075.8|110126.3|110076.3|110126.3|110076.3|110125.8|110075.8|3
1731301260000|2024-11-11 05:01:00|110128.4|110078.4|110129.6|110079.6|110139.1|110089.1|110128.4|110078.4|30
1731301270000|2024-11-11 05:01:10|110132.5|110082.5|110135.3|110085.3|110136|110086|110132.5|110082.5|8
1731301280000|2024-11-11 05:01:20|110137.9|110087.9|110135.2|110085.2|110138.3|110088.3|110134.8|110084.8|9
1731301290000|2024-11-11 05:01:30|110137.6|110087.6|110133.5|110083.5|110139.1|110089.1|110133.4|110083.4|14
1731301300000|2024-11-11 05:01:40|110134.8|110084.8|110134.4|110084.4|110134.9|110084.9|110133.9|110083.9|6
1731301310000|2024-11-11 05:01:50|110134.5|110084.5|110131.8|110081.8|110136.7|110086.7|110122.7|110072.7|22
1731301320000|2024-11-11 05:02:00|110134.3|110084.3|110129.8|110079.8|110134.3|110084.3|110128.4|110078.4|11
1731301330000|2024-11-11 05:02:10|110129|110079|110130|110080|110130.3|110080.3|110127.2|110077.2|15
1731301340000|2024-11-11 05:02:20|110127.9|110077.9|110117.9|110067.9|110129.4|110079.4|110114.9|110064.9|17
1731301350000|2024-11-11 05:02:30|110118.9|110068.9|110118.9|110068.9|110119|110069|110118.9|110068.9|3
1731301360000|2024-11-11 05:02:40|110119.2|110069.2|110127.6|110077.6|110127.7|110077.7|110117.5|110067.5|34
1731301370000|2024-11-11 05:02:50|110128.5|110078.5|110129.5|110079.5|110132.2|110082.2|110124.8|110074.8|15
1731301380000|2024-11-11 05:03:00|110129.7|110079.7|110130.1|110080.1|110134.3|110084.3|110125.1|110075.1|19
1731301390000|2024-11-11 05:03:10|110126.9|110076.9|110129.9|110079.9|110132.6|110082.6|110126.9|110076.9|13
1731301400000|2024-11-11 05:03:20|110127.6|110077.6|110130.3|110080.3|110132.6|110082.6|110127.5|110077.5|14
1731301430000|2024-11-11 05:03:50|110129|110079|110124.1|110074.1|110129|110079|110122.1|110072.1|43
1731301440000|2024-11-11 05:04:00|110126.5|110076.5|110106.9|110056.9|110126.5|110076.5|110106.9|110056.9|30
1731301450000|2024-11-11 05:04:10|110106.4|110056.4|110103.9|110053.9|110108.4|110058.4|110100.2|110050.2|37
1731301460000|2024-11-11 05:04:20|110102.2|110052.2|110101.5|110051.5|110103.3|110053.3|110098.3|110048.3|23
1731301470000|2024-11-11 05:04:30|110101.6|110051.6|110101.6|110051.6|110101.6|110051.6|110101.6|110051.6|1
1731301480000|2024-11-11 05:04:40|110098.8|110048.8|110097.7|110047.7|110106.6|110056.6|110095.6|110045.6|15
1731301490000|2024-11-11 05:04:50|110098.9|110048.9|110100.3|110050.3|110111.7|110061.7|110097.8|110047.8|26
1731301500000|2024-11-11 05:05:00|110102.2|110052.2|110107|110057|110110|110060|110101.4|110051.4|40
1731301510000|2024-11-11 05:05:10|110107.3|110057.3|110107.9|110057.9|110108.9|110058.9|110104.4|110054.4|26
1731301520000|2024-11-11 05:05:20|110110.2|110060.2|110129.4|110079.4|110142.8|110092.8|110110.2|110060.2|25
1731301530000|2024-11-11 05:05:30|110130|110080|110152.1|110102.1|110152.1|110102.1|110130|110080|14
1731301540000|2024-11-11 05:05:40|110151.7|110101.7|110146.1|110096.1|110152|110102|110146.1|110096.1|7
1731301550000|2024-11-11 05:05:50|110145.9|110095.9|110143|110093|110146.2|110096.2|110143|110093|4
1731301560000|2024-11-11 05:06:00|110142.3|110092.3|110142.3|110092.3|110142.3|110092.3|110142.2|110092.2|3
1731301570000|2024-11-11 05:06:10|110142.5|110092.5|110142.9|110092.9|110144.3|110094.3|110139.6|110089.6|13
1731301580000|2024-11-11 05:06:20|110140.4|110090.4|110132.4|110082.4|110143.3|110093.3|110126.6|110076.6|21
1731301590000|2024-11-11 05:06:30|110133.6|110083.6|110120.4|110070.4|110134.7|110084.7|110120.4|110070.4|18
1731301600000|2024-11-11 05:06:40|110121.4|110071.4|110128.2|110078.2|110130.9|110080.9|110119.9|110069.9|40
1731301610000|2024-11-11 05:06:50|110130.8|110080.8|110135.8|110085.8|110135.8|110085.8|110120.9|110070.9|34
1731301620000|2024-11-11 05:07:00|110133.8|110083.8|110133.5|110083.5|110143.7|110093.7|110133.4|110083.4|24
1731301630000|2024-11-11 05:07:10|110134.8|110084.8|110135.1|110085.1|110135.4|110085.4|110134.8|110084.8|4
1731301640000|2024-11-11 05:07:20|110135.9|110085.9|110137.5|110087.5|110138.7|110088.7|110132.3|110082.3|15
1731301650000|2024-11-11 05:07:30|110140.1|110090.1|110135.9|110085.9|110140.1|110090.1|110135.9|110085.9|23
1731301660000|2024-11-11 05:07:40|110136.2|110086.2|110136.5|110086.5|110136.5|110086.5|110136.2|110086.2|4
1731301670000|2024-11-11 05:07:50|110136.6|110086.6|110137.4|110087.4|110140.7|110090.7|110136.6|110086.6|21
1731301680000|2024-11-11 05:08:00|110137.3|110087.3|110137.5|110087.5|110137.5|110087.5|110137.3|110087.3|2
1731301690000|2024-11-11 05:08:10|110137.4|110087.4|110131.1|110081.1|110137.4|110087.4|110123.8|110073.8|14
1731301700000|2024-11-11 05:08:20|110132.5|110082.5|110134.9|110084.9|110137.6|110087.6|110132.5|110082.5|13
1731301710000|2024-11-11 05:08:30|110134.8|110084.8|110133.1|110083.1|110135.2|110085.2|110133.1|110083.1|6
1731301720000|2024-11-11 05:08:40|110135.9|110085.9|110136.5|110086.5|110139.1|110089.1|110134.2|110084.2|9
1731301730000|2024-11-11 05:08:50|110136|110086|110136|110086|110136|110086|110136|110086|1
1731301740000|2024-11-11 05:09:00|110138.2|110088.2|110139.6|110089.6|110143|110093|110130.2|110080.2|42
1731301750000|2024-11-11 05:09:10|110138.9|110088.9|110140.6|110090.6|110142.5|110092.5|110138.3|110088.3|22
1731301760000|2024-11-11 05:09:20|110138.2|110088.2|110128.2|110078.2|110142.1|110092.1|110126.3|110076.3|40
1731301770000|2024-11-11 05:09:30|110130.3|110080.3|110128.5|110078.5|110132.3|110082.3|110124.9|110074.9|36
1731301780000|2024-11-11 05:09:40|110126|110076|110126.3|110076.3|110131.5|110081.5|110121.7|110071.7|52
1731301790000|2024-11-11 05:09:50|110124.2|110074.2|110128.6|110078.6|110130.2|110080.2|110123.9|110073.9|48
1731301800000|2024-11-11 05:10:00|110131.1|110081.1|110132.5|110082.5|110134.9|110084.9|110123.7|110073.7|52
1731301810000|2024-11-11 05:10:10|110134.7|110084.7|110121.8|110071.8|110134.7|110084.7|110121.8|110071.8|50
1731301820000|2024-11-11 05:10:20|110123.1|110073.1|110122.4|110072.4|110126.5|110076.5|110120.9|110070.9|35
1731301830000|2024-11-11 05:10:30|110124.6|110074.6|110119.6|110069.6|110124.8|110074.8|110119.6|110069.6|9
1731301840000|2024-11-11 05:10:40|110122.2|110072.2|110114.8|110064.8|110124.9|110074.9|110112.2|110062.2|60
1731301850000|2024-11-11 05:10:50|110112.5|110062.5|110110.6|110060.6|110114.9|110064.9|110104|110054|30
1731301860000|2024-11-11 05:11:00|110110|110060|110103.6|110053.6|110111.4|110061.4|110096.1|110046.1|27
1731301870000|2024-11-11 05:11:10|110103.4|110053.4|110092.4|110042.4|110103.4|110053.4|110092.4|110042.4|14
1731301880000|2024-11-11 05:11:20|110097.7|110047.7|110094.9|110044.9|110100.2|110050.2|110094.2|110044.2|49
1731301890000|2024-11-11 05:11:30|110092.5|110042.5|110092.6|110042.6|110097.7|110047.7|110090.7|110040.7|55
1731301900000|2024-11-11 05:11:40|110094.6|110044.6|110093.6|110043.6|110097.5|110047.5|110091.5|110041.5|25
1731301910000|2024-11-11 05:11:50|110092.7|110042.7|110092.1|110042.1|110099.7|110049.7|110091.1|110041.1|53
1731301920000|2024-11-11 05:12:00|110093.6|110043.6|110096.6|110046.6|110096.6|110046.6|110092|110042|8
1731301930000|2024-11-11 05:12:10|110095.1|110045.1|110094.7|110044.7|110098.2|110048.2|110090.2|110040.2|22
1731301940000|2024-11-11 05:12:20|110096.8|110046.8|110102.7|110052.7|110107.2|110057.2|110096.2|110046.2|32
1731301950000|2024-11-11 05:12:30|110105|110055|110104.8|110054.8|110105|110055|110099.3|110049.3|6
1731301960000|2024-11-11 05:12:40|110104.7|110054.7|110097.3|110047.3|110104.7|110054.7|110093|110043|32
1731301970000|2024-11-11 05:12:50|110095.9|110045.9|110093|110043|110098.7|110048.7|110090.7|110040.7|27
1731301980000|2024-11-11 05:13:00|110095.3|110045.3|110095|110045|110101|110051|110092.6|110042.6|30
1731301990000|2024-11-11 05:13:10|110097.2|110047.2|110107|110057|110109.4|110059.4|110095.1|110045.1|19
1731302000000|2024-11-11 05:13:20|110107.1|110057.1|110103.8|110053.8|110109.8|110059.8|110103.5|110053.5|10
1731302010000|2024-11-11 05:13:30|110106|110056|110105.1|110055.1|110108.5|110058.5|110102.5|110052.5|16
1731302020000|2024-11-11 05:13:40|110104.8|110054.8|110108.5|110058.5|110108.9|110058.9|110103.8|110053.8|35
1731302030000|2024-11-11 05:13:50|110108.8|110058.8|110107.9|110057.9|110112.2|110062.2|110105.4|110055.4|38
1731302040000|2024-11-11 05:14:00|110110.8|110060.8|110121.1|110071.1|110122.4|110072.4|110110.1|110060.1|26
1731302050000|2024-11-11 05:14:10|110121.7|110071.7|110115.5|110065.5|110121.8|110071.8|110115.1|110065.1|14
1731302060000|2024-11-11 05:14:20|110114.1|110064.1|110115.6|110065.6|110116.1|110066.1|110111.5|110061.5|7
1731302070000|2024-11-11 05:14:30|110113.3|110063.3|110114|110064|110115.8|110065.8|110112.3|110062.3|7
1731302080000|2024-11-11 05:14:40|110115.4|110065.4|110123.3|110073.3|110125.7|110075.7|110115.4|110065.4|20
1731302090000|2024-11-11 05:14:50|110120.1|110070.1|110119|110069|110124.8|110074.8|110116.6|110066.6|18
1731302100000|2024-11-11 05:15:00|110118.1|110068.1|110117.1|110067.1|110120.5|110070.5|110115|110065|16
1731302110000|2024-11-11 05:15:10|110117.6|110067.6|110114.2|110064.2|110121.3|110071.3|110114|110064|28
1731302120000|2024-11-11 05:15:20|110116.1|110066.1|110116.4|110066.4|110120.1|110070.1|110114.2|110064.2|14
1731302130000|2024-11-11 05:15:30|110120|110070|110119.6|110069.6|110123.3|110073.3|110117.6|110067.6|6
1731302140000|2024-11-11 05:15:40|110116.7|110066.7|110113.9|110063.9|110118.8|110068.8|110112.3|110062.3|37
1731302150000|2024-11-11 05:15:50|110114.1|110064.1|110116.9|110066.9|110119.1|110069.1|110111.7|110061.7|16
1731302160000|2024-11-11 05:16:00|110119.1|110069.1|110120.6|110070.6|110120.6|110070.6|110119.1|110069.1|4
1731302170000|2024-11-11 05:16:10|110120.4|110070.4|110119.7|110069.7|110122.2|110072.2|110116.9|110066.9|34
1731302180000|2024-11-11 05:16:20|110121.8|110071.8|110108.4|110058.4|110121.9|110071.9|110108.4|110058.4|21
1731302190000|2024-11-11 05:16:30|110108|110058|110110.9|110060.9|110113.3|110063.3|110106.5|110056.5|36
1731302200000|2024-11-11 05:16:40|110111.4|110061.4|110110.9|110060.9|110113|110063|110107.5|110057.5|43
1731302210000|2024-11-11 05:16:50|110111.3|110061.3|110111.9|110061.9|110112.3|110062.3|110109.3|110059.3|19
1731302220000|2024-11-11 05:17:00|110111.8|110061.8|110108.9|110058.9|110112|110062|110106.7|110056.7|26
1731302230000|2024-11-11 05:17:10|110110.5|110060.5|110113.5|110063.5|110117.1|110067.1|110110.5|110060.5|17
1731302240000|2024-11-11 05:17:20|110110.9|110060.9|110116.7|110066.7|110116.7|110066.7|110110.5|110060.5|31
1731302250000|2024-11-11 05:17:30|110116.8|110066.8|110108.6|110058.6|110116.8|110066.8|110107.8|110057.8|12
1731302260000|2024-11-11 05:17:40|110110.7|110060.7|110112.1|110062.1|110112.5|110062.5|110108.5|110058.5|9
1731302270000|2024-11-11 05:17:50|110112.3|110062.3|110112.3|110062.3|110113.8|110063.8|110107.7|110057.7|29
1731302280000|2024-11-11 05:18:00|110112.7|110062.7|110109.7|110059.7|110115.4|110065.4|110109.6|110059.6|14
1731302290000|2024-11-11 05:18:10|110110.2|110060.2|110110.5|110060.5|110116.7|110066.7|110110.2|110060.2|11
1731302300000|2024-11-11 05:18:20|110112.7|110062.7|110113.4|110063.4|110113.4|110063.4|110110|110060|17
1731302310000|2024-11-11 05:18:30|110112.4|110062.4|110112.9|110062.9|110113.3|110063.3|110110|110060|16
1731302320000|2024-11-11 05:18:40|110113.8|110063.8|110113.7|110063.7|110115.3|110065.3|110108.7|110058.7|18
1731302330000|2024-11-11 05:18:50|110111|110061|110117.1|110067.1|110117.1|110067.1|110109.8|110059.8|27
1731302340000|2024-11-11 05:19:00|110119.4|110069.4|110119|110069|110120.8|110070.8|110113.4|110063.4|35
1731302350000|2024-11-11 05:19:10|110117.2|110067.2|110116.1|110066.1|110118.8|110068.8|110113.6|110063.6|15
1731302360000|2024-11-11 05:19:20|110118.7|110068.7|110118.4|110068.4|110120.5|110070.5|110116.3|110066.3|15
1731302370000|2024-11-11 05:19:30|110116.6|110066.6|110123.1|110073.1|110123.1|110073.1|110115.3|110065.3|42
1731302380000|2024-11-11 05:19:40|110124.4|110074.4|110126.7|110076.7|110129.4|110079.4|110124.4|110074.4|13
1731302390000|2024-11-11 05:19:50|110126.8|110076.8|110129.5|110079.5|110135.4|110085.4|110126.7|110076.7|19
1731302400000|2024-11-11 05:20:00|110127.2|110077.2|110137.2|110087.2|110141|110091|110126.7|110076.7|31
1731302410000|2024-11-11 05:20:10|110137.4|110087.4|110139.9|110089.9|110144.3|110094.3|110137.4|110087.4|9
1731302420000|2024-11-11 05:20:20|110140.2|110090.2|110140.3|110090.3|110142|110092|110136.4|110086.4|21
1731302430000|2024-11-11 05:20:30|110138.2|110088.2|110141.9|110091.9|110142.2|110092.2|110136.3|110086.3|15
1731302440000|2024-11-11 05:20:40|110139.5|110089.5|110135.4|110085.4|110141.7|110091.7|110133.8|110083.8|25
1731302450000|2024-11-11 05:20:50|110137.4|110087.4|110150.5|110100.5|110150.5|110100.5|110137.4|110087.4|12
1731302460000|2024-11-11 05:21:00|110152.9|110102.9|110149.6|110099.6|110154.6|110104.6|110148.4|110098.4|24
1731302470000|2024-11-11 05:21:10|110148.5|110098.5|110144.2|110094.2|110148.5|110098.5|110142.3|110092.3|46
1731302480000|2024-11-11 05:21:20|110144.3|110094.3|110143.5|110093.5|110147|110097|110142.7|110092.7|12
1731302490000|2024-11-11 05:21:30|110141.1|110091.1|110147.2|110097.2|110147.2|110097.2|110141.1|110091.1|34
1731302500000|2024-11-11 05:21:40|110145.1|110095.1|110150.7|110100.7|110152.1|110102.1|110140.6|110090.6|41
1731302510000|2024-11-11 05:21:50|110150.9|110100.9|110138.5|110088.5|110150.9|110100.9|110138.5|110088.5|17
1731302520000|2024-11-11 05:22:00|110140.2|110090.2|110140.2|110090.2|110142.9|110092.9|110138.1|110088.1|20
1731302530000|2024-11-11 05:22:10|110140.1|110090.1|110139.5|110089.5|110142.2|110092.2|110137.7|110087.7|23
1731302540000|2024-11-11 05:22:20|110139.6|110089.6|110140.9|110090.9|110142.5|110092.5|110137.6|110087.6|20
1731302550000|2024-11-11 05:22:30|110138.1|110088.1|110139.8|110089.8|110142.5|110092.5|110135.6|110085.6|26
1731302560000|2024-11-11 05:22:40|110142.7|110092.7|110136.4|110086.4|110142.7|110092.7|110135.5|110085.5|40
1731302570000|2024-11-11 05:22:50|110138.4|110088.4|110140.1|110090.1|110142.3|110092.3|110138.2|110088.2|23
1731302580000|2024-11-11 05:23:00|110140.2|110090.2|110140.9|110090.9|110141.4|110091.4|110139.9|110089.9|9
1731302590000|2024-11-11 05:23:10|110138.6|110088.6|110139.7|110089.7|110142.4|110092.4|110138.6|110088.6|8
1731302600000|2024-11-11 05:23:20|110139.4|110089.4|110141.1|110091.1|110142.2|110092.2|110139.1|110089.1|6
1731302610000|2024-11-11 05:23:30|110138.8|110088.8|110140.9|110090.9|110142.9|110092.9|110138.2|110088.2|19
1731302620000|2024-11-11 05:23:40|110143.5|110093.5|110121.6|110071.6|110143.5|110093.5|110119.1|110069.1|22
1731302630000|2024-11-11 05:23:50|110123.7|110073.7|110124|110074|110124|110074|110121.6|110071.6|4
1731302640000|2024-11-11 05:24:00|110124.3|110074.3|110126.3|110076.3|110126.8|110076.8|110121.4|110071.4|24
1731302650000|2024-11-11 05:24:10|110126|110076|110116.8|110066.8|110126.3|110076.3|110114.6|110064.6|27
1731302660000|2024-11-11 05:24:20|110116.9|110066.9|110116.7|110066.7|110116.9|110066.9|110116.7|110066.7|2
1731302670000|2024-11-11 05:24:30|110116.6|110066.6|110119|110069|110119.8|110069.8|110114.6|110064.6|22
1731302680000|2024-11-11 05:24:40|110115.6|110065.6|110124.2|110074.2|110126.4|110076.4|110115.6|110065.6|13
1731302690000|2024-11-11 05:24:50|110124.9|110074.9|110125.8|110075.8|110128.7|110078.7|110123.6|110073.6|17
1731302700000|2024-11-11 05:25:00|110125.9|110075.9|110125.9|110075.9|110130|110080|110124|110074|29
1731302710000|2024-11-11 05:25:10|110129.7|110079.7|110127.4|110077.4|110130.4|110080.4|110127.3|110077.3|7
1731302720000|2024-11-11 05:25:20|110129.5|110079.5|110129.1|110079.1|110130.7|110080.7|110125.3|110075.3|11
1731302730000|2024-11-11 05:25:30|110127.9|110077.9|110125.6|110075.6|110127.9|110077.9|110117.5|110067.5|13
1731302740000|2024-11-11 05:25:40|110126|110076|110125.2|110075.2|110126.8|110076.8|110121.7|110071.7|13
1731302750000|2024-11-11 05:25:50|110124.6|110074.6|110121.7|110071.7|110124.6|110074.6|110118.8|110068.8|18
1731302760000|2024-11-11 05:26:00|110122.2|110072.2|110122.5|110072.5|110125|110075|110120.7|110070.7|21
1731302770000|2024-11-11 05:26:10|110125.2|110075.2|110120.2|110070.2|110125.2|110075.2|110117|110067|14
1731302780000|2024-11-11 05:26:20|110120.3|110070.3|110110.4|110060.4|110120.3|110070.3|110110.4|110060.4|21
1731302790000|2024-11-11 05:26:30|110112.6|110062.6|110112.1|110062.1|110112.6|110062.6|110107.6|110057.6|23
1731302800000|2024-11-11 05:26:40|110114.2|110064.2|110128.3|110078.3|110133.2|110083.2|110112.6|110062.6|23
1731302810000|2024-11-11 05:26:50|110130.9|110080.9|110128.6|110078.6|110137.7|110087.7|110126.8|110076.8|16
1731302820000|2024-11-11 05:27:00|110128.7|110078.7|110128.8|110078.8|110128.8|110078.8|110128.7|110078.7|2
1731302830000|2024-11-11 05:27:10|110128.7|110078.7|110124.3|110074.3|110128.7|110078.7|110119.8|110069.8|20
1731302840000|2024-11-11 05:27:20|110122.1|110072.1|110120.2|110070.2|110126.8|110076.8|110119.5|110069.5|41
1731302850000|2024-11-11 05:27:30|110121.8|110071.8|110121.1|110071.1|110124.8|110074.8|110119.6|110069.6|23
1731302860000|2024-11-11 05:27:40|110122|110072|110119.4|110069.4|110125|110075|110119.4|110069.4|18
1731302870000|2024-11-11 05:27:50|110121.6|110071.6|110122.8|110072.8|110124.4|110074.4|110119.7|110069.7|11
1731302880000|2024-11-11 05:28:00|110122.5|110072.5|110128.7|110078.7|110129.6|110079.6|110119.6|110069.6|32
1731302890000|2024-11-11 05:28:10|110128.2|110078.2|110129.3|110079.3|110130.9|110080.9|110126.7|110076.7|26
1731302900000|2024-11-11 05:28:20|110129.2|110079.2|110127.5|110077.5|110129.2|110079.2|110122|110072|10
1731302910000|2024-11-11 05:28:30|110127.3|110077.3|110124.7|110074.7|110127.3|110077.3|110120.2|110070.2|20
1731302920000|2024-11-11 05:28:40|110122.2|110072.2|110127.3|110077.3|110128.1|110078.1|110114|110064|20
1731302930000|2024-11-11 05:28:50|110128.3|110078.3|110130.4|110080.4|110130.5|110080.5|110122.8|110072.8|48
1731302940000|2024-11-11 05:29:00|110126.8|110076.8|110126.5|110076.5|110130.7|110080.7|110121.4|110071.4|38
1731302950000|2024-11-11 05:29:10|110124|110074|110124.8|110074.8|110128.1|110078.1|110122.1|110072.1|30
1731302960000|2024-11-11 05:29:20|110124.5|110074.5|110123|110073|110127.4|110077.4|110120.1|110070.1|19
1731302970000|2024-11-11 05:29:30|110122.8|110072.8|110124.8|110074.8|110126.9|110076.9|110122.8|110072.8|13
1731302980000|2024-11-11 05:29:40|110126.6|110076.6|110128.8|110078.8|110133.7|110083.7|110126.6|110076.6|8
1731302990000|2024-11-11 05:29:50|110126.3|110076.3|110129.5|110079.5|110129.5|110079.5|110121.8|110071.8|20
1731303000000|2024-11-11 05:30:00|110131.8|110081.8|110122.1|110072.1|110132|110082|110117.1|110067.1|48
1731303010000|2024-11-11 05:30:10|110119.4|110069.4|110111.3|110061.3|110121.7|110071.7|110094.1|110044.1|59
1731303020000|2024-11-11 05:30:20|110110.4|110060.4|110100.8|110050.8|110110.4|110060.4|110094.5|110044.5|65
1731303030000|2024-11-11 05:30:30|110098.8|110048.8|110101.1|110051.1|110105.8|110055.8|110091.4|110041.4|44
1731303040000|2024-11-11 05:30:40|110098.8|110048.8|110093.5|110043.5|110101.3|110051.3|110092.2|110042.2|30
1731303050000|2024-11-11 05:30:50|110096.8|110046.8|110107.4|110057.4|110112.4|110062.4|110090.8|110040.8|60
1731303060000|2024-11-11 05:31:00|110107.1|110057.1|110106.1|110056.1|110113.8|110063.8|110103.8|110053.8|53
1731303070000|2024-11-11 05:31:10|110106.2|110056.2|110108.9|110058.9|110109.8|110059.8|110103|110053|27
1731303080000|2024-11-11 05:31:20|110106.1|110056.1|110106.8|110056.8|110108.9|110058.9|110103.1|110053.1|30
1731303090000|2024-11-11 05:31:30|110108.3|110058.3|110105.6|110055.6|110110.2|110060.2|110104.1|110054.1|34
1731303100000|2024-11-11 05:31:40|110105.4|110055.4|110108.6|110058.6|110108.6|110058.6|110103.7|110053.7|31
1731303110000|2024-11-11 05:31:50|110109.2|110059.2|110106|110056|110109.6|110059.6|110103.7|110053.7|47
1731303120000|2024-11-11 05:32:00|110108.2|110058.2|110102.6|110052.6|110108.2|110058.2|110097.9|110047.9|22
1731303130000|2024-11-11 05:32:10|110100.8|110050.8|110090.8|110040.8|110100.8|110050.8|110090.8|110040.8|2
1731303140000|2024-11-11 05:32:20|110092.3|110042.3|110097|110047|110098.5|110048.5|110092.3|110042.3|35
1731303150000|2024-11-11 05:32:30|110094.3|110044.3|110097.3|110047.3|110098.4|110048.4|110093.4|110043.4|11
1731303160000|2024-11-11 05:32:40|110097.4|110047.4|110097.5|110047.5|110103.1|110053.1|110096.9|110046.9|22
1731303170000|2024-11-11 05:32:50|110097.3|110047.3|110099.6|110049.6|110101|110051|110096|110046|24
1731303180000|2024-11-11 05:33:00|110097.3|110047.3|110106.4|110056.4|110111|110061|110097.3|110047.3|12
1731303190000|2024-11-11 05:33:10|110107.8|110057.8|110108.8|110058.8|110108.8|110058.8|110103.1|110053.1|12
1731303200000|2024-11-11 05:33:20|110108.9|110058.9|110111.4|110061.4|110111.4|110061.4|110107.8|110057.8|6
1731303210000|2024-11-11 05:33:30|110111.3|110061.3|110123.9|110073.9|110126.8|110076.8|110106|110056|22
1731303220000|2024-11-11 05:33:40|110125.6|110075.6|110124.8|110074.8|110126.3|110076.3|110119.8|110069.8|27
1731303230000|2024-11-11 05:33:50|110125.2|110075.2|110125|110075|110125.2|110075.2|110125|110075|2
1731303240000|2024-11-11 05:34:00|110122.9|110072.9|110129.2|110079.2|110129.2|110079.2|110122.3|110072.3|12
1731303250000|2024-11-11 05:34:10|110130.8|110080.8|110132.8|110082.8|110133.5|110083.5|110127.6|110077.6|12
1731303260000|2024-11-11 05:34:20|110131.8|110081.8|110139.8|110089.8|110139.9|110089.9|110131.5|110081.5|8
1731303270000|2024-11-11 05:34:30|110136.4|110086.4|110140.8|110090.8|110144.2|110094.2|110131.3|110081.3|32
1731303280000|2024-11-11 05:34:40|110136.1|110086.1|110146.6|110096.6|110148.6|110098.6|110136.1|110086.1|15
1731303290000|2024-11-11 05:34:50|110144.1|110094.1|110143.3|110093.3|110148|110098|110142.7|110092.7|10
1731303300000|2024-11-11 05:35:00|110141.7|110091.7|110139.6|110089.6|110141.7|110091.7|110136.7|110086.7|6
1731303310000|2024-11-11 05:35:10|110139.2|110089.2|110141|110091|110147.8|110097.8|110139.2|110089.2|9
1731303320000|2024-11-11 05:35:20|110141.1|110091.1|110140.9|110090.9|110141.1|110091.1|110140.8|110090.8|3
1731303330000|2024-11-11 05:35:30|110141.3|110091.3|110142.3|110092.3|110142.3|110092.3|110141.2|110091.2|4
1731303340000|2024-11-11 05:35:40|110144.9|110094.9|110139|110089|110145.7|110095.7|110138.2|110088.2|22
1731303350000|2024-11-11 05:35:50|110140.6|110090.6|110136.5|110086.5|110141.3|110091.3|110129|110079|52
1731303360000|2024-11-11 05:36:00|110136.1|110086.1|110143.3|110093.3|110144|110094|110135.4|110085.4|16
1731303370000|2024-11-11 05:36:10|110143.5|110093.5|110143.6|110093.6|110143.6|110093.6|110139.8|110089.8|26
1731303380000|2024-11-11 05:36:20|110142.8|110092.8|110140.5|110090.5|110142.8|110092.8|110136|110086|14
1731303390000|2024-11-11 05:36:30|110141.5|110091.5|110149.9|110099.9|110154.2|110104.2|110139.1|110089.1|34
1731303400000|2024-11-11 05:36:40|110148.2|110098.2|110146.7|110096.7|110151.7|110101.7|110146.7|110096.7|15
1731303410000|2024-11-11 05:36:50|110146.1|110096.1|110146.7|110096.7|110147|110097|110146.1|110096.1|5
1731303420000|2024-11-11 05:37:00|110148.8|110098.8|110155.4|110105.4|110159.5|110109.5|110146.5|110096.5|44
1731303430000|2024-11-11 05:37:10|110158|110108|110159.3|110109.3|110163.3|110113.3|110155.2|110105.2|41
1731303440000|2024-11-11 05:37:20|110156.3|110106.3|110156.6|110106.6|110159.3|110109.3|110153.7|110103.7|21
1731303450000|2024-11-11 05:37:30|110159.9|110109.9|110157.4|110107.4|110161.1|110111.1|110156.6|110106.6|12
1731303460000|2024-11-11 05:37:40|110157.5|110107.5|110161.3|110111.3|110164.4|110114.4|110156.1|110106.1|16
1731303470000|2024-11-11 05:37:50|110157.2|110107.2|110158.9|110108.9|110167.2|110117.2|110157.2|110107.2|23
1731303480000|2024-11-11 05:38:00|110160.5|110110.5|110165|110115|110165.1|110115.1|110158.6|110108.6|20
1731303490000|2024-11-11 05:38:10|110162.9|110112.9|110162.6|110112.6|110167.1|110117.1|110159.8|110109.8|24
1731303500000|2024-11-11 05:38:20|110163.7|110113.7|110162.6|110112.6|110167|110117|110156.9|110106.9|29
1731303510000|2024-11-11 05:38:30|110163.5|110113.5|110165.8|110115.8|110168.7|110118.7|110163.5|110113.5|9
1731303520000|2024-11-11 05:38:40|110165.9|110115.9|110165.6|110115.6|110168.7|110118.7|110165.6|110115.6|11
1731303530000|2024-11-11 05:38:50|110168.6|110118.6|110167.7|110117.7|110171|110121|110165.5|110115.5|10
1731303540000|2024-11-11 05:39:00|110167|110117|110167.7|110117.7|110167.7|110117.7|110159.2|110109.2|23
1731303550000|2024-11-11 05:39:10|110167.4|110117.4|110168.7|110118.7|110168.7|110118.7|110165.2|110115.2|11
1731303560000|2024-11-11 05:39:20|110168|110118|110167|110117|110169.3|110119.3|110164.8|110114.8|12
1731303570000|2024-11-11 05:39:30|110167.2|110117.2|110168.3|110118.3|110169.3|110119.3|110165.2|110115.2|9
1731303580000|2024-11-11 05:39:40|110165.5|110115.5|110158.1|110108.1|110173.7|110123.7|110154.7|110104.7|25
1731303590000|2024-11-11 05:39:50|110158.3|110108.3|110158.3|110108.3|110160.9|110110.9|110154.9|110104.9|34
1731303600000|2024-11-11 05:40:00|110156.1|110106.1|110159.4|110109.4|110164.3|110114.3|110154.5|110104.5|31
1731303610000|2024-11-11 05:40:10|110161.6|110111.6|110158.5|110108.5|110161.6|110111.6|110152.9|110102.9|28
1731303620000|2024-11-11 05:40:20|110157.8|110107.8|110154.3|110104.3|110160.9|110110.9|110154.3|110104.3|57
1731303630000|2024-11-11 05:40:30|110155.3|110105.3|110151.8|110101.8|110161.2|110111.2|110149.8|110099.8|39
1731303640000|2024-11-11 05:40:40|110153.4|110103.4|110157.9|110107.9|110159.4|110109.4|110153.4|110103.4|16
1731303650000|2024-11-11 05:40:50|110157.6|110107.6|110154.9|110104.9|110158.8|110108.8|110152.5|110102.5|25
1731303660000|2024-11-11 05:41:00|110152.5|110102.5|110151.1|110101.1|110157.3|110107.3|110151.1|110101.1|28
1731303670000|2024-11-11 05:41:10|110150.2|110100.2|110151.5|110101.5|110154|110104|110147.8|110097.8|31
1731303680000|2024-11-11 05:41:20|110151.2|110101.2|110152.9|110102.9|110154|110104|110149.1|110099.1|8
1731303690000|2024-11-11 05:41:30|110155.1|110105.1|110152|110102|110156.9|110106.9|110148.6|110098.6|37
1731303700000|2024-11-11 05:41:40|110148.6|110098.6|110155.5|110105.5|110156.7|110106.7|110148.6|110098.6|17
1731303710000|2024-11-11 05:41:50|110152.3|110102.3|110153|110103|110156.8|110106.8|110150.1|110100.1|30
1731303720000|2024-11-11 05:42:00|110155.9|110105.9|110152.3|110102.3|110156.2|110106.2|110151.3|110101.3|8
1731303730000|2024-11-11 05:42:10|110149|110099|110147.1|110097.1|110153|110103|110145.9|110095.9|16
1731303740000|2024-11-11 05:42:20|110144.8|110094.8|110146.9|110096.9|110149.6|110099.6|110143.7|110093.7|26
1731303750000|2024-11-11 05:42:30|110146.5|110096.5|110147|110097|110147|110097|110146.5|110096.5|3
1731303760000|2024-11-11 05:42:40|110144.8|110094.8|110141.4|110091.4|110145.3|110095.3|110138.9|110088.9|14
1731303770000|2024-11-11 05:42:50|110140.4|110090.4|110127.5|110077.5|110140.4|110090.4|110123.8|110073.8|27
1731303780000|2024-11-11 05:43:00|110134|110084|110137.6|110087.6|110137.6|110087.6|110129.7|110079.7|33
1731303790000|2024-11-11 05:43:10|110135.3|110085.3|110130.8|110080.8|110135.3|110085.3|110125.3|110075.3|39
1731303800000|2024-11-11 05:43:20|110129.5|110079.5|110134.5|110084.5|110136.5|110086.5|110128.3|110078.3|19
1731303810000|2024-11-11 05:43:30|110135.6|110085.6|110137.4|110087.4|110141.9|110091.9|110134.7|110084.7|24
1731303820000|2024-11-11 05:43:40|110135.3|110085.3|110139.7|110089.7|110139.7|110089.7|110135.3|110085.3|26
1731303830000|2024-11-11 05:43:50|110139.4|110089.4|110137.3|110087.3|110139.9|110089.9|110134.7|110084.7|25
1731303840000|2024-11-11 05:44:00|110135.2|110085.2|110135.9|110085.9|110137.3|110087.3|110128.8|110078.8|27
1731303850000|2024-11-11 05:44:10|110133.8|110083.8|110130.1|110080.1|110139.4|110089.4|110128.8|110078.8|33
1731303860000|2024-11-11 05:44:20|110125.8|110075.8|110134.1|110084.1|110136.7|110086.7|110125.8|110075.8|43
1731303870000|2024-11-11 05:44:30|110135.7|110085.7|110143.2|110093.2|110144.8|110094.8|110134.5|110084.5|28
1731303880000|2024-11-11 05:44:40|110142.6|110092.6|110148.9|110098.9|110148.9|110098.9|110142.6|110092.6|13
1731303890000|2024-11-11 05:44:50|110148.5|110098.5|110147.9|110097.9|110151|110101|110145.8|110095.8|57
1731303900000|2024-11-11 05:45:00|110150|110100|110148.9|110098.9|110150.6|110100.6|110144.3|110094.3|23
1731303910000|2024-11-11 05:45:10|110150.2|110100.2|110146.8|110096.8|110150.5|110100.5|110144.2|110094.2|25
1731303920000|2024-11-11 05:45:20|110147.1|110097.1|110150.7|110100.7|110151.4|110101.4|110145.2|110095.2|17
1731303930000|2024-11-11 05:45:30|110148.5|110098.5|110149.4|110099.4|110150.7|110100.7|110146.4|110096.4|12
1731303940000|2024-11-11 05:45:40|110149.5|110099.5|110147.5|110097.5|110149.7|110099.7|110145.2|110095.2|20
1731303950000|2024-11-11 05:45:50|110145.7|110095.7|110142.1|110092.1|110147|110097|110139|110089|21
1731303960000|2024-11-11 05:46:00|110140|110090|110144.8|110094.8|110144.8|110094.8|110138.5|110088.5|27
1731303970000|2024-11-11 05:46:10|110145|110095|110143.5|110093.5|110145|110095|110140.1|110090.1|26
1731303980000|2024-11-11 05:46:20|110141.4|110091.4|110142.2|110092.2|110143.9|110093.9|110140|110090|26
1731303990000|2024-11-11 05:46:30|110142.4|110092.4|110142.2|110092.2|110143.7|110093.7|110139.3|110089.3|25
1731304000000|2024-11-11 05:46:40|110140|110090|110141.8|110091.8|110142.1|110092.1|110139.7|110089.7|4
1731304010000|2024-11-11 05:46:50|110139.6|110089.6|110141.7|110091.7|110143.1|110093.1|110139.6|110089.6|14
1731304020000|2024-11-11 05:47:00|110140.7|110090.7|110139.7|110089.7|110141.5|110091.5|110136.9|110086.9|28
1731304030000|2024-11-11 05:47:10|110139.9|110089.9|110142.6|110092.6|110142.6|110092.6|110132.9|110082.9|29
1731304040000|2024-11-11 05:47:20|110145.7|110095.7|110156.9|110106.9|110160.9|110110.9|110145.7|110095.7|48
1731304050000|2024-11-11 05:47:30|110152.2|110102.2|110145.3|110095.3|110154|110104|110141.2|110091.2|23
1731304060000|2024-11-11 05:47:40|110145.1|110095.1|110143.4|110093.4|110145.1|110095.1|110141.1|110091.1|5
1731304070000|2024-11-11 05:47:50|110140.8|110090.8|110143.5|110093.5|110144.1|110094.1|110140.8|110090.8|10
1731304080000|2024-11-11 05:48:00|110144.5|110094.5|110141.3|110091.3|110144.5|110094.5|110136.5|110086.5|20
1731304090000|2024-11-11 05:48:10|110138.3|110088.3|110132.5|110082.5|110140.3|110090.3|110129.8|110079.8|20
1731304100000|2024-11-11 05:48:20|110133.3|110083.3|110131.5|110081.5|110133.6|110083.6|110128.5|110078.5|17
1731304110000|2024-11-11 05:48:30|110130|110080|110142.1|110092.1|110142.5|110092.5|110130|110080|5
1731304120000|2024-11-11 05:48:40|110140.9|110090.9|110140.7|110090.7|110140.9|110090.9|110139.4|110089.4|6
1731304130000|2024-11-11 05:48:50|110138.1|110088.1|110136|110086|110141|110091|110132.4|110082.4|19
1731304140000|2024-11-11 05:49:00|110133.8|110083.8|110133.8|110083.8|110135.8|110085.8|110130.5|110080.5|21
1731304150000|2024-11-11 05:49:10|110125|110075|110126.7|110076.7|110134|110084|110122.8|110072.8|47
1731304160000|2024-11-11 05:49:20|110130|110080|110129.9|110079.9|110130.4|110080.4|110129.7|110079.7|5
1731304170000|2024-11-11 05:49:30|110130.1|110080.1|110131.1|110081.1|110134.5|110084.5|110129.9|110079.9|9
1731304180000|2024-11-11 05:49:40|110130.3|110080.3|110129.5|110079.5|110133.1|110083.1|110126.6|110076.6|16
1731304190000|2024-11-11 05:49:50|110129.2|110079.2|110131.5|110081.5|110133.7|110083.7|110129.2|110079.2|6
1731304200000|2024-11-11 05:50:00|110131.6|110081.6|110132|110082|110134.2|110084.2|110127.5|110077.5|25
1731304210000|2024-11-11 05:50:10|110131.2|110081.2|110129.9|110079.9|110132.9|110082.9|110125.6|110075.6|35
1731304220000|2024-11-11 05:50:20|110129.6|110079.6|110130.5|110080.5|110134.7|110084.7|110128.1|110078.1|34
1731304230000|2024-11-11 05:50:30|110133.3|110083.3|110126.8|110076.8|110134|110084|110124.3|110074.3|30
1731304240000|2024-11-11 05:50:40|110129.3|110079.3|110121|110071|110131.1|110081.1|110121|110071|38
1731304250000|2024-11-11 05:50:50|110123.8|110073.8|110123.5|110073.5|110126.4|110076.4|110116.1|110066.1|58
1731304260000|2024-11-11 05:51:00|110118.5|110068.5|110128.6|110078.6|110130.9|110080.9|110118.5|110068.5|39
1731304270000|2024-11-11 05:51:10|110128.7|110078.7|110126.8|110076.8|110129.8|110079.8|110124.8|110074.8|16
1731304280000|2024-11-11 05:51:20|110130.9|110080.9|110124.9|110074.9|110130.9|110080.9|110121.4|110071.4|21
1731304290000|2024-11-11 05:51:30|110124.5|110074.5|110128.6|110078.6|110131.8|110081.8|110123|110073|28
1731304300000|2024-11-11 05:51:40|110128.8|110078.8|110123.5|110073.5|110130.1|110080.1|110123.5|110073.5|25
1731304310000|2024-11-11 05:51:50|110124.7|110074.7|110126.1|110076.1|110129.3|110079.3|110122.8|110072.8|42
1731304320000|2024-11-11 05:52:00|110126.2|110076.2|110118.5|110068.5|110128.8|110078.8|110117.7|110067.7|47
1731304330000|2024-11-11 05:52:10|110118.9|110068.9|110123.8|110073.8|110127|110077|110118.9|110068.9|15
1731304340000|2024-11-11 05:52:20|110126.8|110076.8|110123.4|110073.4|110126.8|110076.8|110121.7|110071.7|17
1731304350000|2024-11-11 05:52:30|110128.6|110078.6|110126.8|110076.8|110131.1|110081.1|110124.7|110074.7|24
1731304360000|2024-11-11 05:52:40|110129.9|110079.9|110128.9|110078.9|110131.5|110081.5|110122|110072|23
1731304370000|2024-11-11 05:52:50|110131.5|110081.5|110122|110072|110133.3|110083.3|110117.5|110067.5|49
1731304380000|2024-11-11 05:53:00|110124.5|110074.5|110131.1|110081.1|110131.1|110081.1|110118.7|110068.7|30
1731304390000|2024-11-11 05:53:10|110128.3|110078.3|110128.4|110078.4|110131.9|110081.9|110125.9|110075.9|29
1731304400000|2024-11-11 05:53:20|110125.8|110075.8|110125|110075|110130.6|110080.6|110125|110075|13
1731304410000|2024-11-11 05:53:30|110124.4|110074.4|110118.9|110068.9|110124.4|110074.4|110117.8|110067.8|13
1731304420000|2024-11-11 05:53:40|110117.3|110067.3|110115.3|110065.3|110117.3|110067.3|110113.2|110063.2|8
1731304430000|2024-11-11 05:53:50|110117.9|110067.9|110114.4|110064.4|110118.8|110068.8|110113.4|110063.4|23
1731304440000|2024-11-11 05:54:00|110117.5|110067.5|110115.5|110065.5|110118.6|110068.6|110113.7|110063.7|33
1731304450000|2024-11-11 05:54:10|110112.9|110062.9|110109.8|110059.8|110115.8|110065.8|110108.5|110058.5|24
1731304460000|2024-11-11 05:54:20|110112.7|110062.7|110110.4|110060.4|110115.4|110065.4|110108.7|110058.7|24
1731304470000|2024-11-11 05:54:30|110113|110063|110116.5|110066.5|110117.9|110067.9|110109.1|110059.1|20
1731304480000|2024-11-11 05:54:40|110117.6|110067.6|110118|110068|110118.7|110068.7|110114.5|110064.5|13
1731304490000|2024-11-11 05:54:50|110118.1|110068.1|110112|110062|110118.3|110068.3|110111|110061|31
1731304500000|2024-11-11 05:55:00|110111|110061|110110.2|110060.2|110113.7|110063.7|110106.4|110056.4|31
1731304510000|2024-11-11 05:55:10|110109.4|110059.4|110109.2|110059.2|110113.6|110063.6|110108|110058|17
1731304520000|2024-11-11 05:55:20|110107.4|110057.4|110119.7|110069.7|110125|110075|110107.4|110057.4|55
1731304530000|2024-11-11 05:55:30|110122.5|110072.5|110116.9|110066.9|110122.5|110072.5|110116.4|110066.4|23
1731304540000|2024-11-11 05:55:40|110117|110067|110118.7|110068.7|110122.5|110072.5|110114.7|110064.7|23
1731304550000|2024-11-11 05:55:50|110120.1|110070.1|110118.3|110068.3|110123.6|110073.6|110118.3|110068.3|39
1731304560000|2024-11-11 05:56:00|110116.8|110066.8|110113.8|110063.8|110119.6|110069.6|110112|110062|51
1731304570000|2024-11-11 05:56:10|110116.4|110066.4|110120.2|110070.2|110125.6|110075.6|110114.2|110064.2|50
1731304580000|2024-11-11 05:56:20|110119.4|110069.4|110115.8|110065.8|110121.4|110071.4|110114|110064|41
1731304590000|2024-11-11 05:56:30|110118.4|110068.4|110114.8|110064.8|110120.8|110070.8|110112.1|110062.1|39
1731304600000|2024-11-11 05:56:40|110113|110063|110117.4|110067.4|110118.2|110068.2|110113|110063|17
1731304610000|2024-11-11 05:56:50|110117.3|110067.3|110116|110066|110118.2|110068.2|110113.9|110063.9|13
1731304620000|2024-11-11 05:57:00|110118.4|110068.4|110128.3|110078.3|110128.6|110078.6|110118.4|110068.4|26
1731304630000|2024-11-11 05:57:10|110126.4|110076.4|110119.5|110069.5|110129.4|110079.4|110119.5|110069.5|52
1731304640000|2024-11-11 05:57:20|110122.5|110072.5|110137.9|110087.9|110144.7|110094.7|110117.8|110067.8|36
1731304650000|2024-11-11 05:57:30|110138.3|110088.3|110139.9|110089.9|110144.2|110094.2|110138|110088|23
1731304660000|2024-11-11 05:57:40|110141.1|110091.1|110126.4|110076.4|110145.7|110095.7|110122.6|110072.6|58
1731304670000|2024-11-11 05:57:50|110124.4|110074.4|110122|110072|110128|110078|110119.9|110069.9|53
1731304680000|2024-11-11 05:58:00|110124.5|110074.5|110120.7|110070.7|110125.6|110075.6|110118.1|110068.1|60
1731304690000|2024-11-11 05:58:10|110121.9|110071.9|110127.3|110077.3|110129.2|110079.2|110121.5|110071.5|21
1731304700000|2024-11-11 05:58:20|110124.8|110074.8|110121.4|110071.4|110125.6|110075.6|110117.8|110067.8|32
1731304710000|2024-11-11 05:58:30|110121|110071|110120.9|110070.9|110124.4|110074.4|110119.1|110069.1|28
1731304720000|2024-11-11 05:58:40|110124.3|110074.3|110121.5|110071.5|110126.9|110076.9|110119.2|110069.2|20
1731304730000|2024-11-11 05:58:50|110122.1|110072.1|110117.3|110067.3|110123.6|110073.6|110116.5|110066.5|17
1731304740000|2024-11-11 05:59:00|110116.9|110066.9|110123|110073|110123|110073|110116.4|110066.4|20
1731304750000|2024-11-11 05:59:10|110119.4|110069.4|110123.7|110073.7|110126.4|110076.4|110119.4|110069.4|25
1731304760000|2024-11-11 05:59:20|110123.8|110073.8|110124.4|110074.4|110126.7|110076.7|110123.7|110073.7|5
1731304770000|2024-11-11 05:59:30|110126.4|110076.4|110129.9|110079.9|110130.5|110080.5|110123.9|110073.9|17
1731304780000|2024-11-11 05:59:40|110130.7|110080.7|110128|110078|110130.7|110080.7|110128|110078|6
1731304790000|2024-11-11 05:59:50|110128.1|110078.1|110127.7|110077.7|110128.1|110078.1|110127.3|110077.3|5
1731304800000|2024-11-11 06:00:00|110127.9|110077.9|110136.8|110086.8|110137.8|110087.8|110123.1|110073.1|29
1731304810000|2024-11-11 06:00:10|110136|110086|110137|110087|110140.3|110090.3|110130.8|110080.8|30
1731304820000|2024-11-11 06:00:20|110139.2|110089.2|110133.4|110083.4|110140|110090|110133|110083|25
1731304830000|2024-11-11 06:00:30|110132.4|110082.4|110158.1|110108.1|110159.3|110109.3|110132.4|110082.4|42
1731304840000|2024-11-11 06:00:40|110160.1|110110.1|110155.7|110105.7|110160.3|110110.3|110151.3|110101.3|36
1731304850000|2024-11-11 06:00:50|110149.7|110099.7|110157.8|110107.8|110157.8|110107.8|110149.7|110099.7|18
1731304860000|2024-11-11 06:01:00|110155.8|110105.8|110146.9|110096.9|110158.6|110108.6|110141.9|110091.9|53
1731304870000|2024-11-11 06:01:10|110144.4|110094.4|110157|110107|110157.2|110107.2|110144.4|110094.4|39
1731304880000|2024-11-11 06:01:20|110157.2|110107.2|110160|110110|110160|110110|110156.4|110106.4|20
1731304890000|2024-11-11 06:01:30|110159.2|110109.2|110154.7|110104.7|110163.1|110113.1|110145|110095|35
1731304900000|2024-11-11 06:01:40|110153.5|110103.5|110139.7|110089.7|110155.8|110105.8|110133.9|110083.9|36
1731304910000|2024-11-11 06:01:50|110139.3|110089.3|110139.3|110089.3|110146.8|110096.8|110136.4|110086.4|47
1731304920000|2024-11-11 06:02:00|110137.9|110087.9|110140.7|110090.7|110144.3|110094.3|110137.9|110087.9|26
1731304930000|2024-11-11 06:02:10|110140.9|110090.9|110132.2|110082.2|110140.9|110090.9|110130.6|110080.6|49
1731304940000|2024-11-11 06:02:20|110132.6|110082.6|110135.8|110085.8|110138|110088|110131.6|110081.6|46
1731304950000|2024-11-11 06:02:30|110133.3|110083.3|110134.9|110084.9|110136|110086|110131.8|110081.8|18
1731304960000|2024-11-11 06:02:40|110132.6|110082.6|110136|110086|110137.2|110087.2|110132.6|110082.6|13
1731304970000|2024-11-11 06:02:50|110135.9|110085.9|110134.1|110084.1|110137.7|110087.7|110133.8|110083.8|24
1731304980000|2024-11-11 06:03:00|110134.3|110084.3|110136.2|110086.2|110136.9|110086.9|110133.7|110083.7|21
1731304990000|2024-11-11 06:03:10|110136.3|110086.3|110135.6|110085.6|110136.3|110086.3|110131.8|110081.8|20
1731305000000|2024-11-11 06:03:20|110135.2|110085.2|110133.4|110083.4|110135.8|110085.8|110130.7|110080.7|19
1731305010000|2024-11-11 06:03:30|110130.4|110080.4|110134.9|110084.9|110138|110088|110129.9|110079.9|17
1731305020000|2024-11-11 06:03:40|110138.2|110088.2|110130.3|110080.3|110138.5|110088.5|110130.3|110080.3|13
1731305030000|2024-11-11 06:03:50|110133|110083|110130.8|110080.8|110133.8|110083.8|110126.5|110076.5|20
1731305040000|2024-11-11 06:04:00|110130.4|110080.4|110132.1|110082.1|110133.1|110083.1|110127|110077|26
1731305050000|2024-11-11 06:04:10|110131.9|110081.9|110129|110079|110132.1|110082.1|110125.6|110075.6|15
1731305060000|2024-11-11 06:04:20|110126.4|110076.4|110132.3|110082.3|110132.3|110082.3|110124.9|110074.9|28
1731305070000|2024-11-11 06:04:30|110131.1|110081.1|110135|110085|110140.5|110090.5|110129|110079|30
1731305080000|2024-11-11 06:04:40|110135.4|110085.4|110140.9|110090.9|110142.3|110092.3|110132.7|110082.7|52
1731305090000|2024-11-11 06:04:50|110138.1|110088.1|110139.7|110089.7|110142.1|110092.1|110136.4|110086.4|25
1731305100000|2024-11-11 06:05:00|110139.4|110089.4|110142.9|110092.9|110143.9|110093.9|110135.6|110085.6|37
1731305110000|2024-11-11 06:05:10|110142.5|110092.5|110149|110099|110151.4|110101.4|110139.2|110089.2|46
1731305120000|2024-11-11 06:05:20|110150.4|110100.4|110150.9|110100.9|110152|110102|110145.1|110095.1|24
1731305130000|2024-11-11 06:05:30|110150.5|110100.5|110156.1|110106.1|110159.3|110109.3|110147.5|110097.5|23
1731305140000|2024-11-11 06:05:40|110159.3|110109.3|110149.5|110099.5|110161.7|110111.7|110149.5|110099.5|22
1731305150000|2024-11-11 06:05:50|110149.8|110099.8|110154.4|110104.4|110158.5|110108.5|110148.3|110098.3|29
1731305160000|2024-11-11 06:06:00|110155.2|110105.2|110135.4|110085.4|110158.4|110108.4|110134.3|110084.3|53
1731305170000|2024-11-11 06:06:10|110133.2|110083.2|110122.2|110072.2|110133.2|110083.2|110117.5|110067.5|49
1731305180000|2024-11-11 06:06:20|110121.6|110071.6|110109.8|110059.8|110125.2|110075.2|110107.1|110057.1|31
1731305190000|2024-11-11 06:06:30|110111.8|110061.8|110108.6|110058.6|110115.7|110065.7|110106.3|110056.3|54
1731305200000|2024-11-11 06:06:40|110108|110058|110106.5|110056.5|110110.9|110060.9|110105.3|110055.3|53
1731305210000|2024-11-11 06:06:50|110109|110059|110105.9|110055.9|110113.3|110063.3|110104.9|110054.9|37
1731305220000|2024-11-11 06:07:00|110104.1|110054.1|110102.4|110052.4|110106.6|110056.6|110097.9|110047.9|43
1731305230000|2024-11-11 06:07:10|110100.4|110050.4|110100.4|110050.4|110102.9|110052.9|110095.8|110045.8|52
1731305240000|2024-11-11 06:07:20|110101.4|110051.4|110101.3|110051.3|110104.1|110054.1|110096.9|110046.9|53
1731305250000|2024-11-11 06:07:30|110099.7|110049.7|110099.4|110049.4|110105.1|110055.1|110096.2|110046.2|43
1731305260000|2024-11-11 06:07:40|110098.8|110048.8|110094.4|110044.4|110103.2|110053.2|110090.5|110040.5|45
1731305270000|2024-11-11 06:07:50|110094.3|110044.3|110100.8|110050.8|110102.7|110052.7|110087.7|110037.7|66
1731305280000|2024-11-11 06:08:00|110101.9|110051.9|110104.5|110054.5|110104.5|110054.5|110096.6|110046.6|61
1731305290000|2024-11-11 06:08:10|110101.5|110051.5|110100|110050|110105.9|110055.9|110098.7|110048.7|62
1731305300000|2024-11-11 06:08:20|110101.8|110051.8|110101.5|110051.5|110106.8|110056.8|110098.4|110048.4|25
1731305310000|2024-11-11 06:08:30|110104.1|110054.1|110100.7|110050.7|110104.1|110054.1|110099.3|110049.3|18
1731305320000|2024-11-11 06:08:40|110100.3|110050.3|110101.2|110051.2|110103.4|110053.4|110100.1|110050.1|22
1731305330000|2024-11-11 06:08:50|110103.7|110053.7|110108.1|110058.1|110109.6|110059.6|110100.2|110050.2|45
1731305340000|2024-11-11 06:09:00|110107.3|110057.3|110104.6|110054.6|110109.9|110059.9|110102.4|110052.4|39
1731305350000|2024-11-11 06:09:10|110107.4|110057.4|110098.9|110048.9|110108.5|110058.5|110098.9|110048.9|58
1731305360000|2024-11-11 06:09:20|110102.5|110052.5|110102.9|110052.9|110107.2|110057.2|110100.4|110050.4|47
1731305370000|2024-11-11 06:09:30|110103.5|110053.5|110108.1|110058.1|110109.1|110059.1|110100.5|110050.5|50
1731305380000|2024-11-11 06:09:40|110105.4|110055.4|110104.5|110054.5|110108.1|110058.1|110099.9|110049.9|52
1731305390000|2024-11-11 06:09:50|110101.9|110051.9|110105|110055|110109.6|110059.6|110101.9|110051.9|51
1731305400000|2024-11-11 06:10:00|110105.4|110055.4|110098.9|110048.9|110105.4|110055.4|110094|110044|65
1731305410000|2024-11-11 06:10:10|110096.3|110046.3|110081.4|110031.4|110100.5|110050.5|110076|110026|60
1731305420000|2024-11-11 06:10:20|110078.4|110028.4|110076.8|110026.8|110084.5|110034.5|110073.3|110023.3|73
1731305430000|2024-11-11 06:10:30|110079.5|110029.5|110073.5|110023.5|110079.8|110029.8|110071.1|110021.1|72
1731305440000|2024-11-11 06:10:40|110075.6|110025.6|110080.3|110030.3|110086.5|110036.5|110072.5|110022.5|66
1731305450000|2024-11-11 06:10:50|110075.9|110025.9|110074.1|110024.1|110076.8|110026.8|110072.1|110022.1|64
1731305460000|2024-11-11 06:11:00|110071.9|110021.9|110083.1|110033.1|110083.2|110033.2|110071.9|110021.9|57
1731305470000|2024-11-11 06:11:10|110083|110033|110096|110046|110097|110047|110083|110033|61
1731305480000|2024-11-11 06:11:20|110095.6|110045.6|110096.7|110046.7|110099.4|110049.4|110095.6|110045.6|65
1731305490000|2024-11-11 06:11:30|110098.3|110048.3|110101.6|110051.6|110101.6|110051.6|110094.3|110044.3|68
1731305500000|2024-11-11 06:11:40|110097.8|110047.8|110100.1|110050.1|110102|110052|110096|110046|46
1731305510000|2024-11-11 06:11:50|110102.1|110052.1|110105.7|110055.7|110105.7|110055.7|110099.9|110049.9|13
1731305520000|2024-11-11 06:12:00|110102.8|110052.8|110102.8|110052.8|110106.9|110056.9|110101.9|110051.9|24
1731305530000|2024-11-11 06:12:10|110102.9|110052.9|110101.9|110051.9|110107.3|110057.3|110101.9|110051.9|31
1731305540000|2024-11-11 06:12:20|110104.5|110054.5|110107.1|110057.1|110108.3|110058.3|110101.5|110051.5|57
1731305550000|2024-11-11 06:12:30|110103.8|110053.8|110125.9|110075.9|110128.7|110078.7|110103.2|110053.2|60
1731305560000|2024-11-11 06:12:40|110127.1|110077.1|110126.9|110076.9|110131.5|110081.5|110121.1|110071.1|61
1731305570000|2024-11-11 06:12:50|110124.3|110074.3|110125.1|110075.1|110130|110080|110118.1|110068.1|40
1731305580000|2024-11-11 06:13:00|110127.1|110077.1|110102.8|110052.8|110127.8|110077.8|110102.8|110052.8|29
1731305590000|2024-11-11 06:13:10|110106.3|110056.3|110104.7|110054.7|110106.3|110056.3|110098.2|110048.2|55
1731305600000|2024-11-11 06:13:20|110102.6|110052.6|110104.2|110054.2|110106.8|110056.8|110098.5|110048.5|38
1731305610000|2024-11-11 06:13:30|110104|110054|110105.2|110055.2|110107.2|110057.2|110098.8|110048.8|44
1731305620000|2024-11-11 06:13:40|110106.4|110056.4|110122.8|110072.8|110125.4|110075.4|110105.2|110055.2|21
1731305630000|2024-11-11 06:13:50|110122.6|110072.6|110127.7|110077.7|110132.5|110082.5|110122.1|110072.1|35
1731305640000|2024-11-11 06:14:00|110126.9|110076.9|110127.8|110077.8|110128.8|110078.8|110115.9|110065.9|28
1731305650000|2024-11-11 06:14:10|110127|110077|110125.7|110075.7|110129|110079|110119.7|110069.7|28
1731305660000|2024-11-11 06:14:20|110125.9|110075.9|110126.9|110076.9|110128.6|110078.6|110121.1|110071.1|28
1731305670000|2024-11-11 06:14:30|110127.3|110077.3|110130.2|110080.2|110132.3|110082.3|110127.3|110077.3|33
1731305680000|2024-11-11 06:14:40|110130|110080|110127.9|110077.9|110130.9|110080.9|110125.7|110075.7|25
1731305690000|2024-11-11 06:14:50|110128|110078|110126.6|110076.6|110130.8|110080.8|110121.3|110071.3|35
1731305700000|2024-11-11 06:15:00|110124.9|110074.9|110129.6|110079.6|110130.6|110080.6|110123.7|110073.7|20
1731305710000|2024-11-11 06:15:10|110130.4|110080.4|110127.3|110077.3|110130.4|110080.4|110120.7|110070.7|23
1731305720000|2024-11-11 06:15:20|110127.7|110077.7|110123.9|110073.9|110129.2|110079.2|110119.2|110069.2|30
1731305730000|2024-11-11 06:15:30|110124.1|110074.1|110127.2|110077.2|110128.8|110078.8|110124.1|110074.1|14
1731305740000|2024-11-11 06:15:40|110124.6|110074.6|110109.4|110059.4|110125|110075|110106.2|110056.2|59
1731305750000|2024-11-11 06:15:50|110108|110058|110102.4|110052.4|110110|110060|110101.2|110051.2|56
1731305760000|2024-11-11 06:16:00|110102|110052|110107.4|110057.4|110108.4|110058.4|110100.8|110050.8|67
1731305770000|2024-11-11 06:16:10|110107.3|110057.3|110104.2|110054.2|110111.1|110061.1|110102.4|110052.4|71
1731305780000|2024-11-11 06:16:20|110103.7|110053.7|110104|110054|110107.4|110057.4|110100.8|110050.8|59
1731305790000|2024-11-11 06:16:30|110102.2|110052.2|110098.2|110048.2|110103.8|110053.8|110094.8|110044.8|47
1731305800000|2024-11-11 06:16:40|110095.6|110045.6|110099|110049|110100.7|110050.7|110095|110045|23
1731305810000|2024-11-11 06:16:50|110099.2|110049.2|110094.2|110044.2|110100.3|110050.3|110094.1|110044.1|47
1731305820000|2024-11-11 06:17:00|110094.5|110044.5|110096.6|110046.6|110101.4|110051.4|110093.6|110043.6|52
1731305830000|2024-11-11 06:17:10|110097.6|110047.6|110097.3|110047.3|110101.5|110051.5|110087.8|110037.8|66
1731305840000|2024-11-11 06:17:20|110094.3|110044.3|110098.2|110048.2|110101|110051|110093.4|110043.4|49
1731305850000|2024-11-11 06:17:30|110095.7|110045.7|110098.5|110048.5|110101.4|110051.4|110095.4|110045.4|42
1731305860000|2024-11-11 06:17:40|110101.4|110051.4|110093.9|110043.9|110101.4|110051.4|110090|110040|53
1731305870000|2024-11-11 06:17:50|110093.5|110043.5|110095.4|110045.4|110099.4|110049.4|110091.9|110041.9|37
1731305880000|2024-11-11 06:18:00|110096.6|110046.6|110094.2|110044.2|110099.6|110049.6|110093.1|110043.1|47
1731305890000|2024-11-11 06:18:10|110098|110048|110091.4|110041.4|110099.2|110049.2|110087.4|110037.4|53
1731305900000|2024-11-11 06:18:20|110093.9|110043.9|110093.7|110043.7|110095.1|110045.1|110087.8|110037.8|34
1731305910000|2024-11-11 06:18:30|110095.7|110045.7|110092.4|110042.4|110097.6|110047.6|110083.2|110033.2|32
1731305920000|2024-11-11 06:18:40|110092.8|110042.8|110096.8|110046.8|110096.8|110046.8|110092.8|110042.8|18
1731305930000|2024-11-11 06:18:50|110098|110048|110083|110033|110098|110048|110081.4|110031.4|22
1731305940000|2024-11-11 06:19:00|110085.5|110035.5|110082.3|110032.3|110095.5|110045.5|110080.3|110030.3|52
1731305950000|2024-11-11 06:19:10|110083.9|110033.9|110072.9|110022.9|110084.4|110034.4|110070.5|110020.5|52
1731305960000|2024-11-11 06:19:20|110072.5|110022.5|110070.2|110020.2|110075.4|110025.4|110065.1|110015.1|53
1731305970000|2024-11-11 06:19:30|110072.8|110022.8|110072|110022|110074.5|110024.5|110068.6|110018.6|40
1731305980000|2024-11-11 06:19:40|110069.2|110019.2|110071.3|110021.3|110073.7|110023.7|110068.9|110018.9|60
1731305990000|2024-11-11 06:19:50|110072|110022|110073.9|110023.9|110073.9|110023.9|110070|110020|40
1731306000000|2024-11-11 06:20:00|110073.6|110023.6|110079.3|110029.3|110080.1|110030.1|110071|110021|60
1731306010000|2024-11-11 06:20:10|110074.8|110024.8|110078.6|110028.6|110080.6|110030.6|110073.8|110023.8|28
1731306020000|2024-11-11 06:20:20|110078.5|110028.5|110076.3|110026.3|110079.5|110029.5|110074.4|110024.4|27
1731306030000|2024-11-11 06:20:30|110079|110029|110074.1|110024.1|110080.9|110030.9|110072.8|110022.8|31
1731306040000|2024-11-11 06:20:40|110076.5|110026.5|110072|110022|110076.8|110026.8|110070.4|110020.4|37
1731306050000|2024-11-11 06:20:50|110074.9|110024.9|110073.3|110023.3|110078.7|110028.7|110070.1|110020.1|35
1731306060000|2024-11-11 06:21:00|110072.5|110022.5|110074.4|110024.4|110076.8|110026.8|110071.1|110021.1|31
1731306070000|2024-11-11 06:21:10|110074.3|110024.3|110070|110020|110078.6|110028.6|110070|110020|36
1731306080000|2024-11-11 06:21:20|110072.5|110022.5|110068.4|110018.4|110074.8|110024.8|110068.4|110018.4|26
1731306090000|2024-11-11 06:21:30|110066.6|110016.6|110062.2|110012.2|110066.7|110016.7|110058.7|110008.7|50
1731306100000|2024-11-11 06:21:40|110064.9|110014.9|110061.3|110011.3|110071.2|110021.2|110057.8|110007.8|70
1731306110000|2024-11-11 06:21:50|110063.9|110013.9|110066.8|110016.8|110071.7|110021.7|110060.5|110010.5|74
1731306120000|2024-11-11 06:22:00|110067.1|110017.1|110072.9|110022.9|110077.5|110027.5|110064.6|110014.6|62
1731306130000|2024-11-11 06:22:10|110075.5|110025.5|110076.2|110026.2|110080.1|110030.1|110069.7|110019.7|73
1731306140000|2024-11-11 06:22:20|110073.7|110023.7|110095|110045|110095.8|110045.8|110071.3|110021.3|61
1731306150000|2024-11-11 06:22:30|110095.2|110045.2|110085.5|110035.5|110097.5|110047.5|110085|110035|48
1731306160000|2024-11-11 06:22:40|110085.3|110035.3|110086.3|110036.3|110090.2|110040.2|110085.3|110035.3|13
1731306170000|2024-11-11 06:22:50|110085.5|110035.5|110078.2|110028.2|110090.1|110040.1|110077.4|110027.4|68
1731306180000|2024-11-11 06:23:00|110080.8|110030.8|110093.1|110043.1|110093.1|110043.1|110075.9|110025.9|58
1731306190000|2024-11-11 06:23:10|110092.3|110042.3|110098.1|110048.1|110099.9|110049.9|110087|110037|59
1731306200000|2024-11-11 06:23:20|110097.3|110047.3|110100.6|110050.6|110101.8|110051.8|110096.2|110046.2|58
1731306210000|2024-11-11 06:23:30|110102.6|110052.6|110100.5|110050.5|110103.6|110053.6|110098.9|110048.9|59
1731306220000|2024-11-11 06:23:40|110101.1|110051.1|110100.8|110050.8|110103.5|110053.5|110099.9|110049.9|38
1731306230000|2024-11-11 06:23:50|110101.6|110051.6|110103.7|110053.7|110104.6|110054.6|110099.1|110049.1|50
1731306240000|2024-11-11 06:24:00|110104.7|110054.7|110098.8|110048.8|110104.7|110054.7|110097.4|110047.4|59
1731306250000|2024-11-11 06:24:10|110101.2|110051.2|110105.6|110055.6|110106.7|110056.7|110099.2|110049.2|65
1731306260000|2024-11-11 06:24:20|110102.2|110052.2|110101.6|110051.6|110104.8|110054.8|110096.3|110046.3|39
1731306270000|2024-11-11 06:24:30|110100.7|110050.7|110098|110048|110104.6|110054.6|110093.6|110043.6|42
1731306280000|2024-11-11 06:24:40|110098.8|110048.8|110094.9|110044.9|110100.5|110050.5|110094.1|110044.1|52
1731306290000|2024-11-11 06:24:50|110095.8|110045.8|110100.4|110050.4|110105.4|110055.4|110095.5|110045.5|56
1731306300000|2024-11-11 06:25:00|110105.2|110055.2|110098.3|110048.3|110105.3|110055.3|110096.9|110046.9|45
1731306310000|2024-11-11 06:25:10|110100.2|110050.2|110098.7|110048.7|110102.7|110052.7|110096.3|110046.3|54
1731306320000|2024-11-11 06:25:20|110102.2|110052.2|110100|110050|110105|110055|110096.5|110046.5|70
1731306330000|2024-11-11 06:25:30|110101.8|110051.8|110104.4|110054.4|110109.3|110059.3|110092.7|110042.7|53
1731306340000|2024-11-11 06:25:40|110102.8|110052.8|110103.4|110053.4|110104|110054|110098.3|110048.3|49
1731306350000|2024-11-11 06:25:50|110101.6|110051.6|110105.6|110055.6|110108.7|110058.7|110100.7|110050.7|64
1731306360000|2024-11-11 06:26:00|110103.8|110053.8|110101.7|110051.7|110103.8|110053.8|110091.1|110041.1|50
1731306370000|2024-11-11 06:26:10|110102|110052|110103.2|110053.2|110104.5|110054.5|110094.3|110044.3|41
1731306380000|2024-11-11 06:26:20|110104.2|110054.2|110102.6|110052.6|110105.7|110055.7|110100.9|110050.9|30
1731306390000|2024-11-11 06:26:30|110100.2|110050.2|110098|110048|110101.9|110051.9|110096|110046|35
1731306400000|2024-11-11 06:26:40|110099.2|110049.2|110092.6|110042.6|110099.2|110049.2|110087.4|110037.4|62
1731306410000|2024-11-11 06:26:50|110093.8|110043.8|110094.6|110044.6|110097.9|110047.9|110093.8|110043.8|31
1731306420000|2024-11-11 06:27:00|110097.4|110047.4|110094.3|110044.3|110099.9|110049.9|110083.4|110033.4|53
1731306430000|2024-11-11 06:27:10|110096.5|110046.5|110096.2|110046.2|110097.8|110047.8|110092.2|110042.2|46
1731306440000|2024-11-11 06:27:20|110099|110049|110096.1|110046.1|110099|110049|110092.8|110042.8|42
1731306450000|2024-11-11 06:27:30|110095.5|110045.5|110096.6|110046.6|110100|110050|110091.9|110041.9|46
1731306460000|2024-11-11 06:27:40|110094.8|110044.8|110096.3|110046.3|110098.9|110048.9|110094.3|110044.3|38
1731306470000|2024-11-11 06:27:50|110097.3|110047.3|110098.6|110048.6|110100.1|110050.1|110092.5|110042.5|61
1731306480000|2024-11-11 06:28:00|110095.9|110045.9|110097.2|110047.2|110099.9|110049.9|110092.7|110042.7|66
1731306490000|2024-11-11 06:28:10|110093.2|110043.2|110088.4|110038.4|110098.9|110048.9|110088.4|110038.4|67
1731306500000|2024-11-11 06:28:20|110092.3|110042.3|110092.4|110042.4|110100.7|110050.7|110088.6|110038.6|53
1731306510000|2024-11-11 06:28:30|110094.7|110044.7|110100.5|110050.5|110102.6|110052.6|110091.5|110041.5|59
1731306520000|2024-11-11 06:28:40|110101|110051|110101.9|110051.9|110103.3|110053.3|110099|110049|24
1731306530000|2024-11-11 06:28:50|110103.2|110053.2|110101.2|110051.2|110104.2|110054.2|110099.4|110049.4|61
1731306540000|2024-11-11 06:29:00|110101.4|110051.4|110102.8|110052.8|110104.3|110054.3|110097.9|110047.9|49
1731306550000|2024-11-11 06:29:10|110105.3|110055.3|110098|110048|110105.3|110055.3|110097.6|110047.6|58
1731306560000|2024-11-11 06:29:20|110100.3|110050.3|110095.8|110045.8|110102.6|110052.6|110095.8|110045.8|49
1731306570000|2024-11-11 06:29:30|110100.4|110050.4|110099.3|110049.3|110100.4|110050.4|110093.2|110043.2|63
1731306580000|2024-11-11 06:29:40|110095|110045|110095.9|110045.9|110103.3|110053.3|110094.7|110044.7|63
1731306590000|2024-11-11 06:29:50|110094|110044|110099.4|110049.4|110099.4|110049.4|110091.2|110041.2|63
1731306600000|2024-11-11 06:30:00|110095.9|110045.9|110093.9|110043.9|110099.3|110049.3|110084.4|110034.4|66
1731306610000|2024-11-11 06:30:10|110094.9|110044.9|110098|110048|110100.8|110050.8|110094.3|110044.3|53
1731306620000|2024-11-11 06:30:20|110096.9|110046.9|110094|110044|110099.8|110049.8|110089.5|110039.5|63
1731306630000|2024-11-11 06:30:30|110093|110043|110090.2|110040.2|110093.9|110043.9|110081.7|110031.7|73
1731306640000|2024-11-11 06:30:40|110090.7|110040.7|110089.6|110039.6|110093.8|110043.8|110086.8|110036.8|53
1731306650000|2024-11-11 06:30:50|110089.1|110039.1|110094.5|110044.5|110097.6|110047.6|110086.8|110036.8|51
1731306660000|2024-11-11 06:31:00|110095.8|110045.8|110098.3|110048.3|110100.1|110050.1|110094.3|110044.3|58
1731306670000|2024-11-11 06:31:10|110095.3|110045.3|110100.5|110050.5|110100.7|110050.7|110095.3|110045.3|61
1731306680000|2024-11-11 06:31:20|110096|110046|110097.8|110047.8|110102.1|110052.1|110094.8|110044.8|50
1731306690000|2024-11-11 06:31:30|110099.2|110049.2|110098.1|110048.1|110101.3|110051.3|110096.7|110046.7|43
1731306700000|2024-11-11 06:31:40|110096.5|110046.5|110097.1|110047.1|110100.3|110050.3|110096.2|110046.2|43
1731306710000|2024-11-11 06:31:50|110097.4|110047.4|110095.8|110045.8|110100.2|110050.2|110093.2|110043.2|62
1731306720000|2024-11-11 06:32:00|110095.2|110045.2|110084.8|110034.8|110097.4|110047.4|110074|110024|57
1731306730000|2024-11-11 06:32:10|110087.8|110037.8|110092.5|110042.5|110093.8|110043.8|110080.8|110030.8|58
1731306740000|2024-11-11 06:32:20|110092.6|110042.6|110092.9|110042.9|110096.2|110046.2|110083.7|110033.7|51
1731306750000|2024-11-11 06:32:30|110093|110043|110094.5|110044.5|110097|110047|110091.5|110041.5|52
1731306760000|2024-11-11 06:32:40|110092.7|110042.7|110090.3|110040.3|110095.3|110045.3|110084.5|110034.5|64
1731306770000|2024-11-11 06:32:50|110092.7|110042.7|110093.9|110043.9|110097.3|110047.3|110089.6|110039.6|35
1731306780000|2024-11-11 06:33:00|110094.6|110044.6|110096.7|110046.7|110102.2|110052.2|110094.3|110044.3|34
1731306790000|2024-11-11 06:33:10|110099|110049|110097.9|110047.9|110101.9|110051.9|110095|110045|64
1731306800000|2024-11-11 06:33:20|110100|110050|110099.8|110049.8|110103.1|110053.1|110096.1|110046.1|63
1731306810000|2024-11-11 06:33:30|110099.2|110049.2|110100.2|110050.2|110102.6|110052.6|110096.6|110046.6|54
1731306820000|2024-11-11 06:33:40|110098.6|110048.6|110097.2|110047.2|110103|110053|110096.3|110046.3|52
1731306830000|2024-11-11 06:33:50|110099.2|110049.2|110100|110050|110105.9|110055.9|110095.3|110045.3|58
1731306840000|2024-11-11 06:34:00|110101.7|110051.7|110098.8|110048.8|110103.9|110053.9|110095.7|110045.7|52
1731306850000|2024-11-11 06:34:10|110100.5|110050.5|110099.1|110049.1|110103.7|110053.7|110094.7|110044.7|59
1731306860000|2024-11-11 06:34:20|110098.9|110048.9|110091.4|110041.4|110103.2|110053.2|110090.5|110040.5|73
1731306870000|2024-11-11 06:34:30|110093.9|110043.9|110097.8|110047.8|110101.4|110051.4|110093.9|110043.9|53
1731306880000|2024-11-11 06:34:40|110096.8|110046.8|110099.6|110049.6|110101.6|110051.6|110095.6|110045.6|47
1731306890000|2024-11-11 06:34:50|110100.2|110050.2|110099.2|110049.2|110103.5|110053.5|110097.5|110047.5|56
1731306900000|2024-11-11 06:35:00|110099.3|110049.3|110104.4|110054.4|110106.6|110056.6|110097.2|110047.2|50
1731306910000|2024-11-11 06:35:10|110103.9|110053.9|110102.1|110052.1|110106.3|110056.3|110100|110050|50
1731306920000|2024-11-11 06:35:20|110103.2|110053.2|110099.1|110049.1|110105.5|110055.5|110096.6|110046.6|69
1731306930000|2024-11-11 06:35:30|110100|110050|110098.2|110048.2|110102.3|110052.3|110096.7|110046.7|74
1731306940000|2024-11-11 06:35:40|110098.1|110048.1|110099.3|110049.3|110103.2|110053.2|110096|110046|73
1731306950000|2024-11-11 06:35:50|110100.3|110050.3|110106.1|110056.1|110106.1|110056.1|110096.9|110046.9|63
1731306960000|2024-11-11 06:36:00|110103.1|110053.1|110106.9|110056.9|110108.1|110058.1|110101.4|110051.4|47
1731306970000|2024-11-11 06:36:10|110103.7|110053.7|110108.7|110058.7|110137.4|110058.7|110101.3|110002.9|44
1731306980000|2024-11-11 06:36:20|110145.2|110020.1|110140.6|110006.1|110157.8|110059.9|110102.9|110002.5|41
1731306990000|2024-11-11 06:36:30|110137.1|110002.6|110107.3|110057.3|110158.8|110057.3|110100.9|109999.3|30
1731307000000|2024-11-11 06:36:40|110149.3|110023.5|110106.6|110056.6|110154|110067.6|110106.6|110023.3|50
1731307010000|2024-11-11 06:36:50|110110.9|110060.9|110105.8|110055.8|110140.3|110060.9|110097.1|110007.7|19
1731307020000|2024-11-11 06:37:00|110108.4|110058.4|110105.3|110055.3|110144.3|110058.4|110098.3|109983.6|12
1731307030000|2024-11-11 06:37:10|110107|110057|110139.6|110011.7|110140|110057|110107|109971.6|9
1731307040000|2024-11-11 06:37:20|110102.7|110014.5|110105.9|110055.9|110141.7|110057.7|110102.7|110014.5|12
1731307050000|2024-11-11 06:37:30|110138.6|110004|110105.7|110055.7|110138.6|110062.8|110102.4|110004|22
1731307060000|2024-11-11 06:37:40|110103.2|110053.2|110102.1|110052.1|110136.9|110056.6|110099|109997.5|19
1731307070000|2024-11-11 06:37:50|110102.2|110052.2|110105.7|110055.7|110105.7|110055.7|110102.2|110052.2|4
1731307080000|2024-11-11 06:38:00|110106.4|110056.4|110107.1|110057.1|110107.1|110057.1|110100.3|110050.3|20
1731307090000|2024-11-11 06:38:10|110107.2|110057.2|110105.2|110055.2|110152.8|110061.1|110098.8|110003.1|26
1731307100000|2024-11-11 06:38:20|110106.1|110056.1|110105.2|110055.2|110150.4|110062.8|110103.8|110006|30
1731307110000|2024-11-11 06:38:30|110106.5|110056.5|110131.8|110005.1|110147.8|110058.8|110105.5|110005|22
1731307120000|2024-11-11 06:38:40|110096.2|110046.2|110106.9|110056.9|110106.9|110056.9|110096.2|110046.2|31
1731307130000|2024-11-11 06:38:50|110104.4|110054.4|110126.9|110076.9|110128.1|110078.1|110104.4|110054.4|57
1731307140000|2024-11-11 06:39:00|110118.8|110068.8|110132.9|110082.9|110134.4|110084.4|110116.1|110066.1|39
1731307150000|2024-11-11 06:39:10|110133.8|110083.8|110129.2|110079.2|110134.9|110084.9|110125.3|110075.3|23
1731307160000|2024-11-11 06:39:20|110127.2|110077.2|110128.9|110078.9|110129|110079|110117.6|110067.6|42
1731307170000|2024-11-11 06:39:30|110130.4|110080.4|110128.5|110078.5|110131|110081|110119.4|110069.4|46
1731307180000|2024-11-11 06:39:40|110130.7|110080.7|110133.4|110083.4|110134.5|110084.5|110127.7|110077.7|23
1731307190000|2024-11-11 06:39:50|110132.7|110082.7|110132.1|110082.1|110137.6|110087.6|110131.2|110081.2|26
1731307200000|2024-11-11 06:40:00|110131.6|110081.6|110135.6|110085.6|110135.6|110085.6|110119.6|110069.6|31
1731307210000|2024-11-11 06:40:10|110135.7|110085.7|110129.2|110079.2|110135.7|110085.7|110123.1|110073.1|42
1731307220000|2024-11-11 06:40:20|110130.6|110080.6|110132.1|110082.1|110133.5|110083.5|110125.5|110075.5|21
1731307230000|2024-11-11 06:40:30|110132.3|110082.3|110130.2|110080.2|110134.2|110084.2|110129.4|110079.4|16
1731307240000|2024-11-11 06:40:40|110128.1|110078.1|110126.5|110076.5|110132.9|110082.9|110119.6|110069.6|26
1731307250000|2024-11-11 06:40:50|110128.9|110078.9|110132.1|110082.1|110133.8|110083.8|110128.9|110078.9|13
1731307260000|2024-11-11 06:41:00|110132.8|110082.8|110133.6|110083.6|110133.8|110083.8|110129.8|110079.8|18
1731307270000|2024-11-11 06:41:10|110132.3|110082.3|110133.4|110083.4|110138|110088|110130.4|110080.4|18
1731307280000|2024-11-11 06:41:20|110134.4|110084.4|110134.2|110084.2|110137.5|110087.5|110132.1|110082.1|31
1731307290000|2024-11-11 06:41:30|110133.6|110083.6|110134.2|110084.2|110137.1|110087.1|110131.8|110081.8|64
1731307300000|2024-11-11 06:41:40|110132|110082|110133.5|110083.5|110137.1|110087.1|110131.8|110081.8|51
1731307310000|2024-11-11 06:41:50|110133.4|110083.4|110133.1|110083.1|110136.8|110086.8|110131.2|110081.2|57
1731307320000|2024-11-11 06:42:00|110136.4|110086.4|110123.3|110073.3|110136.4|110086.4|110123|110073|65
1731307330000|2024-11-11 06:42:10|110126.9|110076.9|110119.7|110069.7|110126.9|110076.9|110110.9|110060.9|46
1731307340000|2024-11-11 06:42:20|110119|110069|110126|110076|110126.3|110076.3|110112.8|110062.8|53
1731307350000|2024-11-11 06:42:30|110125|110075|110125.9|110075.9|110127.8|110077.8|110123.8|110073.8|42
1731307360000|2024-11-11 06:42:40|110126.5|110076.5|110129.2|110079.2|110129.2|110079.2|110123.8|110073.8|19
1731307370000|2024-11-11 06:42:50|110129.7|110079.7|110125.9|110075.9|110130.9|110080.9|110125.4|110075.4|22
1731307380000|2024-11-11 06:43:00|110126.9|110076.9|110126.1|110076.1|110132.1|110082.1|110122.5|110072.5|41
1731307390000|2024-11-11 06:43:10|110128.5|110078.5|110132.1|110082.1|110133.1|110083.1|110126.8|110076.8|28
1731307400000|2024-11-11 06:43:20|110132|110082|110128.4|110078.4|110134.4|110084.4|110125.6|110075.6|38
1731307410000|2024-11-11 06:43:30|110126.2|110076.2|110134.9|110084.9|110138.6|110088.6|110126|110076|43
1731307420000|2024-11-11 06:43:40|110132.8|110082.8|110131.3|110081.3|110135.9|110085.9|110130|110080|31
1731307430000|2024-11-11 06:43:50|110130.5|110080.5|110128.7|110078.7|110132.2|110082.2|110126.7|110076.7|25
1731307440000|2024-11-11 06:44:00|110130.1|110080.1|110127.7|110077.7|110131.7|110081.7|110125.9|110075.9|24
1731307450000|2024-11-11 06:44:10|110126.9|110076.9|110126.9|110076.9|110130.4|110080.4|110126.1|110076.1|18
1731307460000|2024-11-11 06:44:20|110128.1|110078.1|110124.7|110074.7|110131.1|110081.1|110120.8|110070.8|53
1731307470000|2024-11-11 06:44:30|110125.5|110075.5|110128.6|110078.6|110134.8|110084.8|110121.7|110071.7|62
1731307480000|2024-11-11 06:44:40|110127.8|110077.8|110127.5|110077.5|110131.4|110081.4|110125.9|110075.9|45
1731307490000|2024-11-11 06:44:50|110126.4|110076.4|110128.1|110078.1|110132|110082|110125.4|110075.4|60
1731307500000|2024-11-11 06:45:00|110126.9|110076.9|110129.7|110079.7|110130.7|110080.7|110126.5|110076.5|51
1731307510000|2024-11-11 06:45:10|110129.5|110079.5|110129|110079|110133.2|110083.2|110125.5|110075.5|49
1731307520000|2024-11-11 06:45:20|110131.1|110081.1|110129.6|110079.6|110131.2|110081.2|110126.6|110076.6|37
1731307530000|2024-11-11 06:45:30|110128.5|110078.5|110102.2|110052.2|110128.6|110078.6|110101.6|110051.6|58
1731307540000|2024-11-11 06:45:40|110107.9|110057.9|110077.7|110027.7|110107.9|110057.9|110074.6|110024.6|42
1731307550000|2024-11-11 06:45:50|110078.4|110028.4|110075.3|110025.3|110078.4|110028.4|110074.5|110024.5|20
1731307560000|2024-11-11 06:46:00|110074|110024|110075.5|110025.5|110076.7|110026.7|110074|110024|16
1731307570000|2024-11-11 06:46:10|110073|110023|110072.5|110022.5|110075|110025|110067.8|110017.8|23
1731307580000|2024-11-11 06:46:20|110071|110021|110075.2|110025.2|110077.2|110027.2|110071|110021|29
1731307590000|2024-11-11 06:46:30|110071.3|110021.3|110077|110027|110080.3|110030.3|110071.3|110021.3|39
1731307600000|2024-11-11 06:46:40|110078.2|110028.2|110082.6|110032.6|110086|110036|110075.7|110025.7|62
1731307610000|2024-11-11 06:46:50|110081.4|110031.4|110079.6|110029.6|110083.8|110033.8|110076.9|110026.9|52
1731307620000|2024-11-11 06:47:00|110081.6|110031.6|110076.9|110026.9|110085.9|110035.9|110076.6|110026.6|52
1731307630000|2024-11-11 06:47:10|110079.5|110029.5|110078.5|110028.5|110081.7|110031.7|110076.4|110026.4|38
1731307640000|2024-11-11 06:47:20|110073.4|110023.4|110077.7|110027.7|110082|110032|110073.4|110023.4|41
1731307650000|2024-11-11 06:47:30|110078.5|110028.5|110114.6|110064.6|110114.8|110064.8|110074.8|110024.8|41
1731307660000|2024-11-11 06:47:40|110113.2|110063.2|110111.3|110061.3|110121.8|110071.8|110107.1|110057.1|63
1731307670000|2024-11-11 06:47:50|110111.5|110061.5|110110.6|110060.6|110117.1|110067.1|110107.7|110057.7|64
1731307680000|2024-11-11 06:48:00|110115|110065|110131.8|110081.8|110131.8|110081.8|110115|110065|61
1731307690000|2024-11-11 06:48:10|110130.6|110080.6|110129.4|110079.4|110133.3|110083.3|110125.1|110075.1|45
1731307700000|2024-11-11 06:48:20|110131.5|110081.5|110129.9|110079.9|110134.5|110084.5|110128.8|110078.8|39
1731307710000|2024-11-11 06:48:30|110130.9|110080.9|110131.8|110081.8|110133.4|110083.4|110127.9|110077.9|53
1731307720000|2024-11-11 06:48:40|110129.1|110079.1|110132.1|110082.1|110134.9|110084.9|110128|110078|53
1731307730000|2024-11-11 06:48:50|110130.8|110080.8|110130.4|110080.4|110132.8|110082.8|110127.7|110077.7|39
1731307740000|2024-11-11 06:49:00|110127.6|110077.6|110130.9|110080.9|110131.7|110081.7|110126.9|110076.9|62
1731307750000|2024-11-11 06:49:10|110128.3|110078.3|110123.1|110073.1|110134.5|110084.5|110123.1|110073.1|70
1731307760000|2024-11-11 06:49:20|110123.4|110073.4|110126.4|110076.4|110131.2|110081.2|110119.6|110069.6|57
1731307770000|2024-11-11 06:49:30|110128.9|110078.9|110104.5|110054.5|110128.9|110078.9|110104.5|110054.5|61
1731307780000|2024-11-11 06:49:40|110105.7|110055.7|110105.5|110055.5|110108.2|110058.2|110102.6|110052.6|37
1731307790000|2024-11-11 06:49:50|110105.8|110055.8|110101.8|110051.8|110108.4|110058.4|110101.1|110051.1|28
1731307800000|2024-11-11 06:50:00|110100.1|110050.1|110099.6|110049.6|110102.1|110052.1|110095.8|110045.8|26
1731307810000|2024-11-11 06:50:10|110098.4|110048.4|110104.7|110054.7|110107.2|110057.2|110098.2|110048.2|35
1731307820000|2024-11-11 06:50:20|110101.3|110051.3|110103.5|110053.5|110105.3|110055.3|110101.1|110051.1|23
1731307830000|2024-11-11 06:50:30|110102|110052|110104.6|110054.6|110104.6|110054.6|110101|110051|31
1731307840000|2024-11-11 06:50:40|110103.3|110053.3|110108.1|110058.1|110108.1|110058.1|110103.3|110053.3|14
1731307850000|2024-11-11 06:50:50|110107.1|110057.1|110110.2|110060.2|110111.4|110061.4|110106.5|110056.5|23
1731307860000|2024-11-11 06:51:00|110107.2|110057.2|110115.6|110065.6|110117.8|110067.8|110107.2|110057.2|40
1731307870000|2024-11-11 06:51:10|110115|110065|110134.1|110084.1|110134.1|110084.1|110114.3|110064.3|60
1731307880000|2024-11-11 06:51:20|110132.4|110082.4|110137.6|110087.6|110139.4|110089.4|110130.4|110080.4|64
1731307890000|2024-11-11 06:51:30|110138.3|110088.3|110136|110086|110140.4|110090.4|110132.5|110082.5|68
1731307900000|2024-11-11 06:51:40|110137|110087|110136.4|110086.4|110138.2|110088.2|110133.4|110083.4|32
1731307910000|2024-11-11 06:51:50|110137.8|110087.8|110136.1|110086.1|110140|110090|110134.1|110084.1|47
1731307920000|2024-11-11 06:52:00|110136.8|110086.8|110129.9|110079.9|110136.8|110086.8|110118.3|110068.3|35
1731307930000|2024-11-11 06:52:10|110130.6|110080.6|110119.4|110069.4|110130.6|110080.6|110119.4|110069.4|15
1731307940000|2024-11-11 06:52:20|110116.9|110066.9|110112.7|110062.7|110117.1|110067.1|110107.6|110057.6|14
1731307950000|2024-11-11 06:52:30|110112.3|110062.3|110111.8|110061.8|110114.2|110064.2|110111.1|110061.1|6
1731307960000|2024-11-11 06:52:40|110114.3|110064.3|110113.7|110063.7|110114.3|110064.3|110111|110061|10
1731307970000|2024-11-11 06:52:50|110114.2|110064.2|110113.8|110063.8|110114.5|110064.5|110113.8|110063.8|4
1731307980000|2024-11-11 06:53:00|110114.4|110064.4|110113.4|110063.4|110114.4|110064.4|110112.2|110062.2|8
1731307990000|2024-11-11 06:53:10|110111.2|110061.2|110108.4|110058.4|110112.4|110062.4|110108.4|110058.4|14
1731308000000|2024-11-11 06:53:20|110108.6|110058.6|110110.2|110060.2|110112.5|110062.5|110108.6|110058.6|13
1731308010000|2024-11-11 06:53:30|110110.1|110060.1|110113.9|110063.9|110118.4|110068.4|110108.7|110058.7|15
1731308020000|2024-11-11 06:53:40|110113.7|110063.7|110112.3|110062.3|110113.9|110063.9|110112.3|110062.3|7
1731308030000|2024-11-11 06:53:50|110112.1|110062.1|110113|110063|110114.2|110064.2|110112.1|110062.1|8
1731308040000|2024-11-11 06:54:00|110113.2|110063.2|110117.1|110067.1|110117.1|110067.1|110111.8|110061.8|13
1731308050000|2024-11-11 06:54:10|110116.9|110066.9|110112.7|110062.7|110117.4|110067.4|110111.7|110061.7|8
1731308060000|2024-11-11 06:54:20|110114.9|110064.9|110117.9|110067.9|110119.5|110069.5|110114.9|110064.9|10
1731308070000|2024-11-11 06:54:30|110117.7|110067.7|110124.5|110074.5|110130.3|110080.3|110117.6|110067.6|9
1731308080000|2024-11-11 06:54:40|110124.8|110074.8|110124.2|110074.2|110125.1|110075.1|110123.5|110073.5|7
1731308090000|2024-11-11 06:54:50|110123.2|110073.2|110122|110072|110123.2|110073.2|110119.7|110069.7|7
1731308100000|2024-11-11 06:55:00|110120.8|110070.8|110124.9|110074.9|110124.9|110074.9|110115.3|110065.3|12
1731308110000|2024-11-11 06:55:10|110126.6|110076.6|110125.5|110075.5|110126.6|110076.6|110123|110073|9
1731308120000|2024-11-11 06:55:20|110124.5|110074.5|110126.7|110076.7|110126.7|110076.7|110124.5|110074.5|6
1731308130000|2024-11-11 06:55:30|110127.1|110077.1|110126.8|110076.8|110127.5|110077.5|110126.7|110076.7|6
1731308140000|2024-11-11 06:55:40|110125.2|110075.2|110119|110069|110129.5|110079.5|110115.6|110065.6|21
1731308150000|2024-11-11 06:55:50|110117.2|110067.2|110118.6|110068.6|110119.2|110069.2|110116.7|110066.7|15
1731308160000|2024-11-11 06:56:00|110118.7|110068.7|110113.7|110063.7|110118.7|110068.7|110113.7|110063.7|17
1731308170000|2024-11-11 06:56:10|110112.7|110062.7|110115.3|110065.3|110115.3|110065.3|110112.5|110062.5|7
1731308180000|2024-11-11 06:56:20|110119.2|110069.2|110117.4|110067.4|110119.4|110069.4|110113.6|110063.6|16
1731308190000|2024-11-11 06:56:30|110113.6|110063.6|110116.6|110066.6|110116.7|110066.7|110112.2|110062.2|11
1731308200000|2024-11-11 06:56:40|110116.2|110066.2|110116.3|110066.3|110116.7|110066.7|110112.4|110062.4|25
1731308210000|2024-11-11 06:56:50|110114.9|110064.9|110103.3|110053.3|110115.8|110065.8|110099.7|110049.7|34
1731308220000|2024-11-11 06:57:00|110104.3|110054.3|110104.4|110054.4|110107.5|110057.5|110102.1|110052.1|40
1731308230000|2024-11-11 06:57:10|110102.6|110052.6|110103.9|110053.9|110105.8|110055.8|110100.6|110050.6|46
1731308240000|2024-11-11 06:57:20|110103.7|110053.7|110108.6|110058.6|110110.4|110060.4|110101.7|110051.7|25
1731308250000|2024-11-11 06:57:30|110107|110057|110105.5|110055.5|110111.4|110061.4|110103.3|110053.3|39
1731308260000|2024-11-11 06:57:40|110106.3|110056.3|110110.2|110060.2|110110.2|110060.2|110105.2|110055.2|30
1731308270000|2024-11-11 06:57:50|110108.7|110058.7|110103.1|110053.1|110111.6|110061.6|110099.3|110049.3|30
1731308280000|2024-11-11 06:58:00|110103.4|110053.4|110104|110054|110104.1|110054.1|110101.1|110051.1|19
1731308290000|2024-11-11 06:58:10|110104.4|110054.4|110105.3|110055.3|110107.5|110057.5|110098.4|110048.4|30
1731308300000|2024-11-11 06:58:20|110105.8|110055.8|110105.3|110055.3|110108.7|110058.7|110103.5|110053.5|33
1731308310000|2024-11-11 06:58:30|110104.5|110054.5|110107.8|110057.8|110110|110060|110102.1|110052.1|41
1731308320000|2024-11-11 06:58:40|110106.3|110056.3|110104.7|110054.7|110108.3|110058.3|110104.3|110054.3|24
1731308330000|2024-11-11 06:58:50|110105|110055|110122.2|109982.5|110174.7|110066.5|110084.8|109982.5|23
1731308340000|2024-11-11 06:59:00|110137.4|109967.9|110103.8|110053.8|110161.3|110072.9|110099.9|109939.1|40
1731308350000|2024-11-11 06:59:10|110101.6|110051.6|110122.3|109922.3|110174.3|110051.6|110101.6|109920.2|42
1731308360000|2024-11-11 06:59:20|110122.4|109922.4|110130.4|109930.4|110130.4|109930.4|110116.9|109916.9|10
1731308370000|2024-11-11 06:59:30|110130.8|109930.8|110098.6|109898.6|110144.2|109944.2|110097.4|109897.4|8
1731308380000|2024-11-11 06:59:40|110104.2|109904.2|110095.7|109895.7|110104.2|109904.2|110087.7|109887.7|9
1731308390000|2024-11-11 06:59:50|110095.8|109895.8|110089.9|109889.9|110095.8|109895.8|110078.3|109878.3|8
1731308400000|2024-11-11 07:00:00|110100.9|109900.9|110072.2|109872.2|110100.9|109900.9|110072.2|109872.2|8
1731308410000|2024-11-11 07:00:10|110068.7|109868.7|110156.5|109956.5|110159.7|109959.7|110068.7|109868.7|20
1731308420000|2024-11-11 07:00:20|110159.7|109959.7|110049.8|109849.8|110159.7|109959.7|110049.8|109849.8|16
1731308430000|2024-11-11 07:00:30|110049.3|109849.3|110032.8|109832.8|110049.8|109849.8|109996.6|109796.6|21
1731308440000|2024-11-11 07:00:40|110035|109835|110072|109872|110072|109872|110020.4|109820.4|12
1731308450000|2024-11-11 07:00:50|110071.2|109871.2|110069.6|109869.6|110071.7|109871.7|110069.6|109869.6|6
1731308460000|2024-11-11 07:01:00|110070.4|109870.4|110067.9|109878.6|110075.8|109879.9|110067.8|109870.4|8
1731308470000|2024-11-11 07:01:10|110058.5|109894.6|109992.3|109942.3|110058.6|109942.6|109991.9|109879.2|16
1731308480000|2024-11-11 07:01:20|109992.7|109942.7|110043.1|109917.1|110043.1|109942.7|109991.5|109911.6|7
1731308490000|2024-11-11 07:01:30|110005.7|109955.7|110011.6|109961.6|110044.4|109961.6|110003.7|109908.7|11
1731308500000|2024-11-11 07:01:40|110011.7|109961.7|110018.7|109968.7|110046|109968.7|110009.3|109916.1|16
1731308510000|2024-11-11 07:01:50|110012|109962|110012.4|109962.4|110016.2|109966.2|110012|109962|13
1731308520000|2024-11-11 07:02:00|110012.8|109962.8|110016.1|109966.1|110016.7|109966.7|110007.7|109957.7|26
1731308530000|2024-11-11 07:02:10|110015.5|109965.5|110018.8|109968.8|110018.9|109968.9|110008|109958|15
1731308540000|2024-11-11 07:02:20|110018.3|109968.3|110015.7|109965.7|110018.9|109968.9|110009.1|109959.1|17
1731308550000|2024-11-11 07:02:30|110016.3|109966.3|110008.1|109958.1|110018.5|109968.5|110008.1|109958.1|11
1731308560000|2024-11-11 07:02:40|110019.1|109969.1|110020.1|109970.1|110026.6|109976.6|110010.1|109960.1|36
1731308570000|2024-11-11 07:02:50|110019.5|109969.5|110019.6|109969.6|110019.6|109969.6|110017.3|109967.3|8
1731308580000|2024-11-11 07:03:00|110019|109969|110041.9|109991.9|110042.5|109992.5|110017.2|109967.2|26
1731308590000|2024-11-11 07:03:10|110042.5|109992.5|110040.7|109990.7|110042.5|109992.5|110033.9|109983.9|15
1731308600000|2024-11-11 07:03:20|110041.5|109991.5|110043.4|109993.4|110043.6|109993.6|110041.5|109991.5|5
1731308610000|2024-11-11 07:03:30|110046.2|109996.2|110046.6|109996.6|110052.2|110002.2|110042.7|109992.7|13
1731308620000|2024-11-11 07:03:40|110047.2|109997.2|110053.8|110003.8|110053.9|110003.9|110047.2|109997.2|21
1731308630000|2024-11-11 07:03:50|110055.6|110005.6|110062|110012|110062|110012|110054.3|110004.3|8
1731308640000|2024-11-11 07:04:00|110063.6|110013.6|110059.4|110009.4|110068.1|110018.1|110057.7|110007.7|21
1731308650000|2024-11-11 07:04:10|110059|110009|110062.8|110012.8|110068.5|110018.5|110059|110009|16
1731308660000|2024-11-11 07:04:20|110058.8|110008.8|110059.8|110009.8|110063.4|110013.4|110058.4|110008.4|6
1731308670000|2024-11-11 07:04:30|110061.6|110011.6|110061.6|110011.6|110061.8|110011.8|110058.2|110008.2|9
1731308680000|2024-11-11 07:04:40|110061.3|110011.3|110061.3|110011.3|110063.8|110013.8|110061.3|110011.3|10
1731308690000|2024-11-11 07:04:50|110059.9|110009.9|110059.2|110009.2|110061.6|110011.6|110059.2|110009.2|11
1731308700000|2024-11-11 07:05:00|110059.4|110009.4|110006.2|109956.2|110059.9|110009.9|110000.3|109950.3|23
1731308710000|2024-11-11 07:05:10|110004.5|109954.5|110012.6|109962.6|110016.9|109966.9|110004.5|109954.5|17
1731308720000|2024-11-11 07:05:20|110014.6|109964.6|110006.6|109956.6|110014.6|109964.6|110006.6|109956.6|20
1731308730000|2024-11-11 07:05:30|109997.5|109947.5|110002.4|109952.4|110006.5|109956.5|109995.6|109945.6|18
1731308740000|2024-11-11 07:05:40|110001.9|109951.9|110002.5|109952.5|110002.6|109952.6|110001.7|109951.7|8
1731308750000|2024-11-11 07:05:50|110001.7|109951.7|110001.2|109951.2|110002.6|109952.6|110001.2|109951.2|12
1731308760000|2024-11-11 07:06:00|110001.3|109951.3|110001.6|109951.6|110002.5|109952.5|110001.3|109951.3|8
1731308770000|2024-11-11 07:06:10|110001.7|109951.7|110008.9|109958.9|110011.1|109961.1|110001.7|109951.7|12
1731308780000|2024-11-11 07:06:20|110009.2|109959.2|109998.8|109948.8|110009.5|109959.5|109998.8|109948.8|10
1731308790000|2024-11-11 07:06:30|109999|109949|110000.6|109950.6|110001|109951|109999|109949|9
1731308800000|2024-11-11 07:06:40|110000.7|109950.7|110000|109950|110006.1|109956.1|110000|109950|14
1731308810000|2024-11-11 07:06:50|110000.2|109950.2|110000.1|109950.1|110001.7|109951.7|110000.1|109950.1|8
1731308820000|2024-11-11 07:07:00|110001.3|109951.3|110004.7|109954.7|110006.7|109956.7|110001.3|109951.3|10
1731308830000|2024-11-11 07:07:10|110005.3|109955.3|110013.9|109963.9|110015.7|109965.7|110004|109954|15
1731308840000|2024-11-11 07:07:20|110015.6|109965.6|110014.7|109964.7|110016.9|109966.9|110010.9|109960.9|15
1731308850000|2024-11-11 07:07:30|110015.2|109965.2|110027.4|109977.4|110028.8|109978.8|110014.4|109964.4|17
1731308860000|2024-11-11 07:07:40|110027.5|109977.5|110029.9|109979.9|110031.5|109981.5|110025.8|109975.8|17
1731308870000|2024-11-11 07:07:50|110029.3|109979.3|110057.8|110007.8|110062.3|110012.3|110029.3|109979.3|30
1731308880000|2024-11-11 07:08:00|110057.7|110007.7|110055.6|110005.6|110057.7|110007.7|110053.3|110003.3|18
1731308890000|2024-11-11 07:08:10|110056.5|110006.5|110053.2|110003.2|110056.5|110006.5|110052.3|110002.3|13
1731308900000|2024-11-11 07:08:20|110053.4|110003.4|110057.7|110007.7|110057.8|110007.8|110052|110002|13
1731308910000|2024-11-11 07:08:30|110059.6|110009.6|110065.7|110015.7|110065.7|110015.7|110056.6|110006.6|8
1731308920000|2024-11-11 07:08:40|110065.1|110015.1|110067.5|110017.5|110069.2|110019.2|110065.1|110015.1|7
1731308930000|2024-11-11 07:08:50|110066.3|110016.3|110067.9|110017.9|110067.9|110017.9|110066.3|110016.3|10
1731308940000|2024-11-11 07:09:00|110067.5|110017.5|110067.5|110017.5|110067.5|110017.5|110067.5|110017.5|1
1731308950000|2024-11-11 07:09:10|110068.8|110018.8|110061.4|110011.4|110070.7|110020.7|110053.2|110003.2|14
1731308960000|2024-11-11 07:09:20|110063|110013|110073.4|110023.4|110084.9|110034.9|110060.2|110010.2|16
1731308970000|2024-11-11 07:09:30|110071.8|110021.8|110074.5|110024.5|110077|110027|110070.4|110020.4|15
1731308980000|2024-11-11 07:09:40|110074.8|110024.8|110074.3|110024.3|110075|110025|110074.3|110024.3|4
1731308990000|2024-11-11 07:09:50|110075.6|110025.6|110091.7|110041.7|110091.7|110041.7|110075.6|110025.6|26
1731309000000|2024-11-11 07:10:00|110091.1|110041.1|110101.8|110051.8|110105.8|110055.8|110091.1|110041.1|20
1731309010000|2024-11-11 07:10:10|110101.7|110051.7|110099.4|110049.4|110101.7|110051.7|110099.4|110049.4|3
1731309020000|2024-11-11 07:10:20|110098.6|110048.6|110117.9|110067.9|110117.9|110067.9|110098.2|110048.2|18
1731309030000|2024-11-11 07:10:30|110117.8|110067.8|110108.2|110058.2|110117.8|110067.8|110108|110058|15
1731309040000|2024-11-11 07:10:40|110111.5|110061.5|110116.7|110066.7|110118.8|110068.8|110111.5|110061.5|11
1731309050000|2024-11-11 07:10:50|110116.9|110066.9|110118.5|110068.5|110118.5|110068.5|110115.8|110065.8|7
1731309060000|2024-11-11 07:11:00|110117.3|110067.3|110110.4|110060.4|110119.7|110069.7|110107.9|110057.9|24
1731309070000|2024-11-11 07:11:10|110109|110059|110108|110058|110109|110059|110107.9|110057.9|3
1731309080000|2024-11-11 07:11:20|110107.9|110057.9|110103|110053|110108|110058|110103|110053|10
1731309090000|2024-11-11 07:11:30|110102.9|110052.9|110103.1|110053.1|110103.1|110053.1|110102.9|110052.9|3
1731309100000|2024-11-11 07:11:40|110103|110053|110102.3|110052.3|110104.4|110054.4|110101.2|110051.2|7
1731309110000|2024-11-11 07:11:50|110100.9|110050.9|110104.2|110054.2|110104.2|110054.2|110099.3|110049.3|8
1731309120000|2024-11-11 07:12:00|110104.3|110054.3|110114.5|110064.5|110114.5|110064.5|110104.3|110054.3|14
1731309130000|2024-11-11 07:12:10|110114.7|110064.7|110148.7|110098.7|110148.7|110098.7|110112.8|110062.8|26
1731309140000|2024-11-11 07:12:20|110149.2|110099.2|110149.2|110099.2|110151.1|110101.1|110148.5|110098.5|9
1731309150000|2024-11-11 07:12:30|110147.6|110097.6|110151.2|110101.2|110152|110102|110146.5|110096.5|11
1731309160000|2024-11-11 07:12:40|110149.5|110099.5|110159.1|110109.1|110159.1|110109.1|110149.5|110099.5|13
1731309170000|2024-11-11 07:12:50|110158.5|110108.5|110151.7|110101.7|110158.5|110108.5|110151.1|110101.1|5
1731309180000|2024-11-11 07:13:00|110150.4|110100.4|110152.6|110102.6|110152.6|110102.6|110145.8|110095.8|14
1731309190000|2024-11-11 07:13:10|110154.3|110104.3|110160.1|110110.1|110160.1|110110.1|110153.4|110103.4|8
1731309200000|2024-11-11 07:13:20|110162.1|110112.1|110161.9|110111.9|110163.2|110113.2|110160.3|110110.3|18
1731309210000|2024-11-11 07:13:30|110160.4|110110.4|110157.2|110107.2|110161.1|110111.1|110157.2|110107.2|6
1731309220000|2024-11-11 07:13:40|110158.9|110108.9|110161.4|110111.4|110165.7|110115.7|110158.9|110108.9|15
1731309230000|2024-11-11 07:13:50|110163.2|110113.2|110166|110116|110166.8|110116.8|110163|110113|11
1731309240000|2024-11-11 07:14:00|110167.2|110117.2|110157.4|110107.4|110167.2|110117.2|110157.1|110107.1|16
1731309250000|2024-11-11 07:14:10|110157|110107|110156.7|110106.7|110157|110107|110156.7|110106.7|3
1731309260000|2024-11-11 07:14:20|110155.4|110105.4|110152.6|110102.6|110155.4|110105.4|110150.8|110100.8|21
1731309270000|2024-11-11 07:14:30|110152.8|110102.8|110152.6|110102.6|110152.8|110102.8|110152.6|110102.6|3
1731309280000|2024-11-11 07:14:40|110151.1|110101.1|110151.9|110101.9|110154.9|110104.9|110151.1|110101.1|10
1731309290000|2024-11-11 07:14:50|110152.1|110102.1|110151.2|110101.2|110155.1|110105.1|110149.8|110099.8|16
1731309300000|2024-11-11 07:15:00|110151.4|110101.4|110159.8|110109.8|110159.8|110109.8|110151.4|110101.4|12
1731309310000|2024-11-11 07:15:10|110160.1|110110.1|110147.4|110122.4|110160.3|110122.4|110145.2|110110.1|6
1731309320000|2024-11-11 07:15:20|110147.5|110122.5|110147.6|110122.6|110147.6|110122.6|110147.5|110122.5|2
1731309330000|2024-11-11 07:15:30|110148.9|110123.9|110155.7|110130.7|110162.6|110137.6|110148.9|110123.9|25
1731309340000|2024-11-11 07:15:40|110159.3|110134.3|110160.4|110135.4|110161.1|110136.1|110156.3|110131.3|14
1731309350000|2024-11-11 07:15:50|110161.1|110136.1|110161.1|110136.1|110162|110137|110160|110135|11
1731309360000|2024-11-11 07:16:00|110160.2|110135.2|110155.7|110130.7|110160.2|110135.2|110155.1|110130.1|12
1731309370000|2024-11-11 07:16:10|110156.7|110131.7|110154.6|110129.6|110156.7|110131.7|110152.7|110127.7|11
1731309380000|2024-11-11 07:16:20|110155.5|110130.5|110156.5|110131.5|110156.7|110131.7|110155.4|110130.4|5
1731309390000|2024-11-11 07:16:30|110156.4|110131.4|110171.1|110146.1|110171.1|110146.1|110156.4|110131.4|13
1731309400000|2024-11-11 07:16:40|110172.5|110147.5|110175.9|110150.9|110175.9|110150.9|110171.1|110146.1|17
1731309410000|2024-11-11 07:16:50|110176.9|110151.9|110180.5|110155.5|110182.9|110157.9|110176.5|110151.5|25
1731309420000|2024-11-11 07:17:00|110179.3|110154.3|110171.7|110146.7|110180.2|110155.2|110169.8|110144.8|10
1731309430000|2024-11-11 07:17:10|110171.9|110146.9|110168.3|110143.3|110173.7|110148.7|110167.9|110142.9|10
1731309440000|2024-11-11 07:17:20|110167.9|110142.9|110172.9|110147.9|110172.9|110147.9|110162.6|110137.6|21
1731309450000|2024-11-11 07:17:30|110172.5|110147.5|110173.6|110148.6|110173.6|110148.6|110172|110147|6
1731309460000|2024-11-11 07:17:40|110173.7|110148.7|110177.2|110152.2|110178.8|110153.8|110173.6|110148.6|12
1731309470000|2024-11-11 07:17:50|110178.8|110153.8|110185.8|110160.8|110186.7|110161.7|110178.8|110153.8|15
1731309480000|2024-11-11 07:18:00|110185.9|110160.9|110185.2|110160.2|110185.9|110160.9|110185.2|110160.2|8
1731309490000|2024-11-11 07:18:10|110185.5|110160.5|110175.9|110150.9|110185.5|110160.5|110175.9|110150.9|10
1731309500000|2024-11-11 07:18:20|110175.7|110150.7|110183|110158|110183|110158|110174.4|110149.4|9
1731309510000|2024-11-11 07:18:30|110183.9|110158.9|110186.5|110161.5|110187.9|110162.9|110183.8|110158.8|15
1731309520000|2024-11-11 07:18:40|110185.9|110160.9|110194.6|110169.6|110194.6|110169.6|110185.9|110160.9|7
1731309530000|2024-11-11 07:18:50|110194.7|110169.7|110191.4|110166.4|110195|110170|110191.2|110166.2|7
1731309540000|2024-11-11 07:19:00|110189.6|110164.6|110206.2|110181.2|110206.4|110181.4|110186.4|110161.4|20
1731309550000|2024-11-11 07:19:10|110207.1|110182.1|110200.8|110175.8|110207.7|110182.7|110200.8|110175.8|12
1731309560000|2024-11-11 07:19:20|110200.6|110175.6|110205.9|110180.9|110206.2|110181.2|110200.6|110175.6|13
1731309570000|2024-11-11 07:19:30|110205.8|110180.8|110227.1|110202.1|110229.6|110204.6|110202.7|110177.7|23
1731309580000|2024-11-11 07:19:40|110226.4|110201.4|110234.9|110209.9|110235.3|110210.3|110226.4|110201.4|16
1731309590000|2024-11-11 07:19:50|110235.8|110210.8|110229.4|110204.4|110240.9|110215.9|110229.4|110204.4|20
1731309600000|2024-11-11 07:20:00|110228.8|110203.8|110231.1|110206.1|110231.1|110206.1|110226.5|110201.5|10
1731309610000|2024-11-11 07:20:10|110232.2|110207.2|110229.5|110204.5|110232.9|110207.9|110225|110200|23
1731309620000|2024-11-11 07:20:20|110226.2|110201.2|110239.7|110214.7|110239.7|110214.7|110226.1|110201.1|10
1731309630000|2024-11-11 07:20:30|110239.3|110214.3|110246.4|110221.4|110250.4|110225.4|110237|110212|33
1731309640000|2024-11-11 07:20:40|110248.2|110223.2|110245.9|110220.9|110255.5|110230.5|110245.9|110220.9|14
1731309650000|2024-11-11 07:20:50|110245.3|110220.3|110244.7|110219.7|110245.3|110220.3|110243.3|110218.3|8
1731309660000|2024-11-11 07:21:00|110244.4|110219.4|110254.6|110229.6|110254.7|110229.7|110244.4|110219.4|22
1731309670000|2024-11-11 07:21:10|110254.4|110229.4|110256.9|110231.9|110256.9|110231.9|110253.7|110228.7|7
1731309680000|2024-11-11 07:21:20|110256.7|110231.7|110260.8|110235.8|110261.1|110236.1|110256.5|110231.5|9
1731309690000|2024-11-11 07:21:30|110260.9|110235.9|110266.8|110241.8|110268.3|110243.3|110260.9|110235.9|13
1731309700000|2024-11-11 07:21:40|110266.2|110241.2|110269|110244|110269.2|110244.2|110264.9|110239.9|10
1731309710000|2024-11-11 07:21:50|110269.6|110244.6|110263.6|110238.6|110273.9|110248.9|110261.8|110236.8|19
1731309720000|2024-11-11 07:22:00|110262.7|110237.7|110260.3|110235.3|110262.7|110237.7|110260.3|110235.3|6
1731309730000|2024-11-11 07:22:10|110261.1|110236.1|110278.6|110253.6|110280.4|110255.4|110261.1|110236.1|24
1731309740000|2024-11-11 07:22:20|110280.3|110255.3|110281.8|110256.8|110281.8|110256.8|110277.4|110252.4|11
1731309750000|2024-11-11 07:22:30|110281.6|110256.6|110286.5|110261.5|110298|110273|110281.4|110256.4|23
1731309760000|2024-11-11 07:22:40|110284.4|110259.4|110281.5|110256.5|110284.4|110259.4|110279.2|110254.2|13
1731309770000|2024-11-11 07:22:50|110281.3|110256.3|110275.7|110250.7|110282|110257|110270.6|110245.6|24
1731309780000|2024-11-11 07:23:00|110274.8|110249.8|110273.8|110248.8|110275.9|110250.9|110270.8|110245.8|14
1731309790000|2024-11-11 07:23:10|110273.6|110248.6|110269.6|110244.6|110273.6|110248.6|110269.6|110244.6|13
1731309800000|2024-11-11 07:23:20|110268.9|110243.9|110250.5|110200.5|110268.9|110243.9|110242.8|110197.3|19
1731309810000|2024-11-11 07:23:30|110251.9|110201.9|110268.3|110218.3|110268.7|110218.7|110251.9|110201.9|27
1731309820000|2024-11-11 07:23:40|110266.5|110216.5|110260.2|110210.2|110270.7|110220.7|110253.6|110203.6|24
1731309830000|2024-11-11 07:23:50|110260.1|110210.1|110265.2|110215.2|110266.1|110216.1|110260|110210|13
1731309840000|2024-11-11 07:24:00|110263.8|110213.8|110267.6|110217.6|110268.1|110218.1|110259.3|110209.3|22
1731309850000|2024-11-11 07:24:10|110268.3|110218.3|110268.7|110218.7|110272.4|110222.4|110268.3|110218.3|12
1731309860000|2024-11-11 07:24:20|110270.8|110220.8|110274.2|110224.2|110274.2|110224.2|110270.8|110220.8|8
1731309870000|2024-11-11 07:24:30|110273.4|110223.4|110272.7|110222.7|110275.3|110225.3|110270.8|110220.8|13
1731309880000|2024-11-11 07:24:40|110271.9|110221.9|110237|110212|110273.9|110223.9|110235.4|110210.4|25
1731309890000|2024-11-11 07:24:50|110237.2|110212.2|110210|110185|110237.5|110212.5|110209.3|110184.3|22
1731309900000|2024-11-11 07:25:00|110213.2|110188.2|110214.6|110189.6|110215.8|110190.8|110213.1|110188.1|8
1731309910000|2024-11-11 07:25:10|110212.5|110187.5|110201.9|110176.9|110212.5|110187.5|110198.1|110173.1|23
1731309920000|2024-11-11 07:25:20|110200.4|110175.4|110190.5|110165.5|110200.4|110175.4|110190.5|110165.5|6
1731309930000|2024-11-11 07:25:30|110191.6|110166.6|110257.9|110232.9|110257.9|110232.9|110191.6|110166.6|26
1731309940000|2024-11-11 07:25:40|110258.1|110233.1|110267.7|110242.7|110269.6|110244.6|110258.1|110233.1|25
1731309950000|2024-11-11 07:25:50|110267.6|110242.6|110266.4|110241.4|110267.6|110242.6|110265.5|110240.5|12
1731309960000|2024-11-11 07:26:00|110265.1|110240.1|110294.1|110244.1|110298.1|110256.9|110254.4|110229.4|32
1731309970000|2024-11-11 07:26:10|110294.9|110244.9|110291.5|110241.5|110296.6|110246.6|110291.5|110241.5|18
1731309980000|2024-11-11 07:26:20|110292.8|110242.8|110296.2|110246.2|110297.3|110247.3|110292.8|110242.8|19
1731309990000|2024-11-11 07:26:30|110292.9|110242.9|110317|110292|110319.9|110294.9|110292.8|110242.8|28
1731310000000|2024-11-11 07:26:40|110317.2|110292.2|110319.2|110294.2|110319.2|110294.2|110316.3|110291.3|13
1731310010000|2024-11-11 07:26:50|110319|110294|110316.1|110291.1|110319|110294|110315.4|110290.4|15
1731310020000|2024-11-11 07:27:00|110316.3|110291.3|110313.6|110288.6|110317.9|110292.9|110313.6|110288.6|10
1731310030000|2024-11-11 07:27:10|110310.7|110285.7|110309.6|110284.6|110317.3|110292.3|110307.6|110282.6|19
1731310040000|2024-11-11 07:27:20|110309.2|110284.2|110290.7|110265.7|110309.2|110284.2|110290.7|110265.7|22
1731310050000|2024-11-11 07:27:30|110289.5|110264.5|110277.5|110252.5|110289.5|110264.5|110276.1|110251.1|17
1731310060000|2024-11-11 07:27:40|110277.7|110252.7|110278.5|110253.5|110283.2|110258.2|110275|110250|20
1731310070000|2024-11-11 07:27:50|110278.3|110253.3|110266|110241|110278.3|110253.3|110263.2|110238.2|21
1731310080000|2024-11-11 07:28:00|110266.8|110241.8|110278.9|110253.9|110280.1|110255.1|110264.6|110239.6|40
1731310090000|2024-11-11 07:28:10|110278.8|110253.8|110257.5|110232.5|110280.9|110255.9|110252.6|110227.6|19
1731310100000|2024-11-11 07:28:20|110257.4|110232.4|110250.2|110225.2|110257.4|110232.4|110247|110222|28
1731310110000|2024-11-11 07:28:30|110248.7|110223.7|110246.9|110221.9|110249.6|110224.6|110245.5|110220.5|13
1731310120000|2024-11-11 07:28:40|110247.1|110222.1|110246.3|110221.3|110247.7|110222.7|110241.9|110216.9|20
1731310130000|2024-11-11 07:28:50|110246.6|110221.6|110252|110227|110254.8|110229.8|110246.6|110221.6|12
1731310140000|2024-11-11 07:29:00|110252.9|110227.9|110243.7|110218.7|110255.2|110230.2|110243.7|110218.7|21
1731310150000|2024-11-11 07:29:10|110243.2|110218.2|110251.6|110201.6|110251.6|110219.6|110242.4|110194.7|22
1731310160000|2024-11-11 07:29:20|110252.4|110202.4|110255.8|110205.8|110255.8|110205.8|110252.4|110202.4|22
1731310170000|2024-11-11 07:29:30|110255.9|110205.9|110258.3|110208.3|110258.5|110208.5|110255.2|110205.2|17
1731310180000|2024-11-11 07:29:40|110258.2|110208.2|110261.3|110211.3|110261.8|110211.8|110251.5|110201.5|24
1731310190000|2024-11-11 07:29:50|110261.8|110211.8|110264.5|110214.5|110265.1|110215.1|110261.8|110211.8|11
1731310200000|2024-11-11 07:30:00|110266.1|110216.1|110263|110213|110273.9|110223.9|110255.4|110205.4|23
1731310210000|2024-11-11 07:30:10|110263.1|110213.1|110267.1|110217.1|110269.9|110219.9|110263.1|110213.1|14
1731310220000|2024-11-11 07:30:20|110266|110216|110283.5|110233.5|110287.1|110239.4|110253.4|110216|25
1731310230000|2024-11-11 07:30:30|110283.4|110233.4|110286.1|110236.1|110288.2|110238.2|110282.7|110232.7|31
1731310240000|2024-11-11 07:30:40|110287|110237|110303.3|110253.3|110303.3|110253.3|110287|110237|19
1731310250000|2024-11-11 07:30:50|110303.4|110253.4|110317.4|110267.4|110325.9|110275.9|110303.4|110253.4|18
1731310260000|2024-11-11 07:31:00|110317.3|110267.3|110308|110258|110321.4|110271.4|110306.9|110256.9|23
1731310270000|2024-11-11 07:31:10|110309.7|110259.7|110309.7|110259.7|110318|110268|110308.8|110258.8|19
1731310280000|2024-11-11 07:31:20|110311.3|110261.3|110310.6|110260.6|110311.3|110261.3|110308.7|110258.7|11
1731310290000|2024-11-11 07:31:30|110310.8|110260.8|110316.2|110266.2|110317.4|110267.4|110310.8|110260.8|26
1731310300000|2024-11-11 07:31:40|110317.2|110267.2|110319.4|110269.4|110323|110273|110317.2|110267.2|13
1731310310000|2024-11-11 07:31:50|110319.1|110269.1|110327.3|110277.3|110327.3|110277.3|110315.9|110265.9|22
1731310320000|2024-11-11 07:32:00|110327.7|110277.7|110342.1|110292.1|110342.1|110292.1|110322.6|110272.6|31
1731310330000|2024-11-11 07:32:10|110342|110292|110344.9|110294.9|110345.6|110295.6|110341.6|110291.6|14
1731310340000|2024-11-11 07:32:20|110343.2|110293.2|110343.2|110293.2|110344.9|110294.9|110342.3|110292.3|11
1731310350000|2024-11-11 07:32:30|110342.8|110292.8|110344.6|110294.6|110344.6|110294.6|110341.7|110291.7|11
1731310360000|2024-11-11 07:32:40|110345|110295|110344|110294|110347.5|110297.5|110341.3|110291.3|21
1731310370000|2024-11-11 07:32:50|110345.6|110295.6|110343.7|110293.7|110345.6|110295.6|110341.5|110291.5|22
1731310380000|2024-11-11 07:33:00|110341.8|110291.8|110332.9|110282.9|110343.7|110293.7|110323.5|110273.5|21
1731310390000|2024-11-11 07:33:10|110331.3|110281.3|110327.3|110277.3|110336.6|110286.6|110327.3|110277.3|18
1731310400000|2024-11-11 07:33:20|110325.8|110275.8|110306.2|110256.2|110325.8|110275.8|110299.9|110249.9|26
1731310410000|2024-11-11 07:33:30|110307.1|110257.1|110306.1|110256.1|110309.1|110259.1|110304.5|110254.5|21
1731310420000|2024-11-11 07:33:40|110305.9|110255.9|110307.3|110257.3|110310.9|110260.9|110305.9|110255.9|14
1731310430000|2024-11-11 07:33:50|110308.5|110258.5|110308.7|110258.7|110310.5|110260.5|110305.3|110255.3|17
1731310440000|2024-11-11 07:34:00|110311.4|110261.4|110312.4|110262.4|110313|110263|110307.8|110257.8|24
1731310450000|2024-11-11 07:34:10|110313|110263|110298.4|110248.4|110314.4|110264.4|110297.1|110247.1|20
1731310460000|2024-11-11 07:34:20|110298|110248|110293.6|110243.6|110299.6|110249.6|110289.7|110239.7|25
1731310470000|2024-11-11 07:34:30|110293.4|110243.4|110295.9|110245.9|110297.9|110247.9|110293.4|110243.4|16
1731310480000|2024-11-11 07:34:40|110297.6|110247.6|110293.6|110268.6|110298.2|110272.5|110284.3|110247.3|15
1731310490000|2024-11-11 07:34:50|110292.2|110267.2|110295.5|110270.5|110295.5|110270.5|110292.1|110267.1|18
1731310500000|2024-11-11 07:35:00|110296.5|110271.5|110292.5|110267.5|110296.5|110271.5|110289.1|110264.1|20
1731310510000|2024-11-11 07:35:10|110293.7|110268.7|110318.4|110268.4|110319.2|110276.9|110293.7|110262.8|17
1731310520000|2024-11-11 07:35:20|110318.8|110268.8|110334.1|110284.1|110334.3|110284.3|110318|110268|18
1731310530000|2024-11-11 07:35:30|110335.5|110285.5|110330.8|110280.8|110335.5|110285.5|110330|110280|11
1731310540000|2024-11-11 07:35:40|110330.9|110280.9|110318.4|110268.4|110330.9|110280.9|110318.2|110268.2|16
1731310550000|2024-11-11 07:35:50|110319.1|110269.1|110321.1|110271.1|110323.9|110273.9|110317.3|110267.3|18
1731310560000|2024-11-11 07:36:00|110321.2|110271.2|110318.9|110268.9|110321.2|110271.2|110318.4|110268.4|10
1731310570000|2024-11-11 07:36:10|110320.3|110270.3|110334.1|110284.1|110334.8|110284.8|110318.9|110268.9|22
1731310580000|2024-11-11 07:36:20|110332.5|110282.5|110328.2|110278.2|110334.7|110284.7|110327.6|110277.6|14
1731310590000|2024-11-11 07:36:30|110328.9|110278.9|110332.2|110282.2|110333|110283|110328.9|110278.9|17
1731310600000|2024-11-11 07:36:40|110332.3|110282.3|110341.7|110291.7|110343.6|110293.6|110332.3|110282.3|21
1731310610000|2024-11-11 07:36:50|110341.5|110291.5|110336.1|110286.1|110341.5|110291.5|110336.1|110286.1|13
1731310620000|2024-11-11 07:37:00|110335.5|110285.5|110331.7|110281.7|110335.5|110285.5|110331.7|110281.7|13
1731310630000|2024-11-11 07:37:10|110331.6|110281.6|110340.7|110290.7|110340.7|110290.7|110330.4|110280.4|14
1731310640000|2024-11-11 07:37:20|110342.6|110292.6|110329.2|110279.2|110344|110294|110325.4|110275.4|24
1731310650000|2024-11-11 07:37:30|110327|110277|110308.2|110258.2|110328.8|110278.8|110304.2|110254.2|25
1731310660000|2024-11-11 07:37:40|110308.8|110258.8|110296.8|110246.8|110310.6|110260.6|110296|110246|28
1731310670000|2024-11-11 07:37:50|110296.9|110246.9|110284|110234|110297.1|110247.1|110283.3|110233.3|33
1731310680000|2024-11-11 07:38:00|110282.8|110232.8|110278|110228|110282.8|110232.8|110273.7|110223.7|15
1731310690000|2024-11-11 07:38:10|110278.2|110228.2|110270.5|110220.5|110278.6|110228.6|110270.3|110220.3|22
1731310700000|2024-11-11 07:38:20|110269.3|110219.3|110273.6|110223.6|110273.6|110223.6|110268.8|110218.8|8
1731310710000|2024-11-11 07:38:30|110272.9|110222.9|110267.1|110217.1|110273.2|110223.2|110266.2|110216.2|19
1731310720000|2024-11-11 07:38:40|110268.1|110218.1|110266.9|110216.9|110270|110220|110263.7|110213.7|27
1731310730000|2024-11-11 07:38:50|110265.7|110215.7|110268.9|110218.9|110271.3|110221.3|110265.7|110215.7|24
1731310740000|2024-11-11 07:39:00|110270.1|110220.1|110282.4|110232.4|110287.1|110237.1|110267.6|110217.6|21
1731310750000|2024-11-11 07:39:10|110280.7|110230.7|110276.5|110226.5|110280.8|110230.8|110270.6|110220.6|14
1731310760000|2024-11-11 07:39:20|110279|110229|110277.1|110227.1|110279|110229|110270.6|110220.6|14
1731310770000|2024-11-11 07:39:30|110275.4|110225.4|110267.2|110217.2|110279.7|110229.7|110266.7|110216.7|21
1731310780000|2024-11-11 07:39:40|110266.2|110216.2|110263.2|110213.2|110267.3|110217.3|110262.5|110212.5|20
1731310790000|2024-11-11 07:39:50|110264.7|110214.7|110269.7|110219.7|110272|110222|110263.3|110213.3|33
1731310800000|2024-11-11 07:40:00|110267.2|110217.2|110266.5|110216.5|110267.7|110217.7|110263.6|110213.6|17
1731310810000|2024-11-11 07:40:10|110266.2|110216.2|110268.1|110218.1|110269|110219|110262.8|110212.8|19
1731310820000|2024-11-11 07:40:20|110269.1|110219.1|110262.5|110212.5|110271|110221|110260.4|110210.4|18
1731310830000|2024-11-11 07:40:30|110263.4|110213.4|110260.1|110210.1|110263.9|110213.9|110260|110210|15
1731310840000|2024-11-11 07:40:40|110262.2|110212.2|110252.4|110202.4|110262.2|110212.2|110249.8|110199.8|26
1731310850000|2024-11-11 07:40:50|110253.5|110203.5|110255.6|110205.6|110258.1|110208.1|110253.3|110203.3|18
1731310860000|2024-11-11 07:41:00|110254|110204|110247.3|110197.3|110254|110204|110243.8|110193.8|17
1731310870000|2024-11-11 07:41:10|110248.1|110198.1|110239|110189|110253.6|110203.6|110239|110189|21
1731310880000|2024-11-11 07:41:20|110235.7|110185.7|110230.1|110180.1|110236.5|110186.5|110227.8|110177.8|17
1731310890000|2024-11-11 07:41:30|110231.6|110181.6|110235.1|110185.1|110237.8|110187.8|110230.1|110180.1|11
1731310900000|2024-11-11 07:41:40|110235.5|110185.5|110255.1|110205.1|110256|110206|110235.1|110185.1|21
1731310910000|2024-11-11 07:41:50|110256.2|110206.2|110257|110207|110265.5|110215.5|110254.5|110204.5|24
1731310920000|2024-11-11 07:42:00|110255.2|110205.2|110254.5|110204.5|110255.2|110205.2|110253.6|110203.6|12
1731310930000|2024-11-11 07:42:10|110255.4|110205.4|110250.3|110200.3|110259.6|110209.6|110250.3|110200.3|14
1731310940000|2024-11-11 07:42:20|110254.2|110204.2|110257.3|110207.3|110259.3|110209.3|110253|110203|14
1731310950000|2024-11-11 07:42:30|110258.4|110208.4|110260.4|110210.4|110260.4|110210.4|110256.4|110206.4|15
1731310960000|2024-11-11 07:42:40|110261.6|110211.6|110266.3|110216.3|110270.8|110220.8|110261.6|110211.6|17
1731310970000|2024-11-11 07:42:50|110265.4|110215.4|110281.9|110231.9|110287.1|110237.1|110265.4|110215.4|16
1731310980000|2024-11-11 07:43:00|110282.6|110232.6|110286.5|110236.5|110286.5|110236.5|110277.5|110227.5|15
1731310990000|2024-11-11 07:43:10|110286.6|110236.6|110288.9|110238.9|110289.9|110239.9|110286.6|110236.6|9
1731311000000|2024-11-11 07:43:20|110288.2|110238.2|110287.4|110237.4|110288.2|110238.2|110287.1|110237.1|11
1731311010000|2024-11-11 07:43:30|110287.5|110237.5|110289.9|110239.9|110289.9|110239.9|110287.4|110237.4|10
1731311020000|2024-11-11 07:43:40|110291.6|110241.6|110305.2|110255.2|110305.3|110255.3|110291.6|110241.6|17
1731311030000|2024-11-11 07:43:50|110305.9|110255.9|110332.1|110282.1|110332.1|110282.1|110305.9|110255.9|25
1731311040000|2024-11-11 07:44:00|110332|110282|110337.3|110287.3|110338.9|110288.9|110332|110282|22
1731311050000|2024-11-11 07:44:10|110337.4|110287.4|110346.9|110296.9|110347.6|110297.6|110337|110287|20
1731311060000|2024-11-11 07:44:20|110347.4|110297.4|110362.5|110312.5|110367.6|110317.6|110347.4|110297.4|25
1731311070000|2024-11-11 07:44:30|110363.2|110313.2|110367.9|110317.9|110368.1|110318.1|110361.1|110311.1|14
1731311080000|2024-11-11 07:44:40|110370.2|110320.2|110371.5|110321.5|110373.3|110323.3|110370.2|110320.2|17
1731311090000|2024-11-11 07:44:50|110371.3|110321.3|110375.9|110325.9|110376.9|110326.9|110371.3|110321.3|11
1731311100000|2024-11-11 07:45:00|110375.3|110325.3|110371.1|110321.1|110375.3|110325.3|110370.3|110320.3|14
1731311110000|2024-11-11 07:45:10|110371.4|110321.4|110368.5|110318.5|110372|110322|110364.6|110314.6|18
1731311120000|2024-11-11 07:45:20|110371.2|110321.2|110384|110334|110385.3|110335.3|110371.2|110321.2|21
1731311130000|2024-11-11 07:45:30|110384.2|110334.2|110381.9|110331.9|110386.7|110336.7|110381.7|110331.7|14
1731311140000|2024-11-11 07:45:40|110382.2|110332.2|110383|110333|110386.7|110336.7|110377.8|110327.8|20
1731311150000|2024-11-11 07:45:50|110385.4|110335.4|110398.3|110348.3|110401.8|110351.8|110385.4|110335.4|33
1731311160000|2024-11-11 07:46:00|110399.8|110349.8|110398.6|110348.6|110405.8|110355.8|110398.1|110348.1|32
1731311170000|2024-11-11 07:46:10|110398.2|110348.2|110407|110357|110407|110357|110398.2|110348.2|16
1731311180000|2024-11-11 07:46:20|110408.5|110358.5|110412.8|110362.8|110412.8|110362.8|110407.1|110357.1|16
1731311190000|2024-11-11 07:46:30|110414|110364|110403|110353|110421|110371|110403|110353|22
1731311200000|2024-11-11 07:46:40|110403.5|110353.5|110399.8|110349.8|110406.8|110356.8|110399.8|110349.8|17
1731311210000|2024-11-11 07:46:50|110397.5|110347.5|110405.2|110355.2|110405.2|110355.2|110396.2|110346.2|8
1731311220000|2024-11-11 07:47:00|110404.2|110354.2|110389.9|110339.9|110404.2|110354.2|110387.6|110337.6|18
1731311230000|2024-11-11 07:47:10|110390.1|110340.1|110383.4|110333.4|110392.1|110342.1|110383.4|110333.4|28
1731311240000|2024-11-11 07:47:20|110383.5|110333.5|110389.4|110339.4|110389.9|110339.9|110383.5|110333.5|17
1731311250000|2024-11-11 07:47:30|110387.8|110337.8|110383.4|110333.4|110387.8|110337.8|110372.6|110322.6|23
1731311260000|2024-11-11 07:47:40|110384.5|110334.5|110387.9|110337.9|110388.8|110338.8|110384.4|110334.4|17
1731311270000|2024-11-11 07:47:50|110388.4|110338.4|110408.2|110358.2|110408.2|110358.2|110387.6|110337.6|22
1731311280000|2024-11-11 07:48:00|110407.9|110357.9|110411.8|110361.8|110411.9|110361.9|110404.8|110354.8|11
1731311290000|2024-11-11 07:48:10|110412.2|110362.2|110412.8|110362.8|110417.5|110367.5|110412.2|110362.2|13
1731311300000|2024-11-11 07:48:20|110413|110363|110421.1|110371.1|110421.1|110371.1|110412.9|110362.9|22
1731311310000|2024-11-11 07:48:30|110420.4|110370.4|110419.9|110369.9|110420.4|110370.4|110417.9|110367.9|13
1731311320000|2024-11-11 07:48:40|110419.6|110369.6|110416.6|110366.6|110420.5|110370.5|110416.1|110366.1|16
1731311330000|2024-11-11 07:48:50|110416.4|110366.4|110427.9|110377.9|110427.9|110377.9|110414.4|110364.4|17
1731311340000|2024-11-11 07:49:00|110429.1|110379.1|110450.8|110425.8|110451.8|110426.8|110429.1|110379.1|23
1731311350000|2024-11-11 07:49:10|110450.5|110425.5|110454.7|110429.7|110455.1|110430.1|110450.5|110425.5|23
1731311360000|2024-11-11 07:49:20|110455|110430|110474.4|110449.4|110474.4|110449.4|110447.3|110422.3|45
1731311370000|2024-11-11 07:49:30|110475.2|110450.2|110477|110452|110479|110454|110469.6|110444.6|29
1731311380000|2024-11-11 07:49:40|110477.3|110452.3|110477.7|110452.7|110484.8|110459.8|110476.6|110451.6|26
1731311390000|2024-11-11 07:49:50|110476.6|110451.6|110508.6|110483.6|110516.3|110491.3|110475.6|110450.6|43
1731311400000|2024-11-11 07:50:00|110507.8|110482.8|110505.3|110480.3|110507.8|110482.8|110503.4|110478.4|13
1731311410000|2024-11-11 07:50:10|110505.4|110480.4|110508.9|110483.9|110514.5|110489.5|110504.7|110479.7|25
1731311420000|2024-11-11 07:50:20|110510.1|110485.1|110517.5|110492.5|110521.4|110496.4|110510.1|110485.1|19
1731311430000|2024-11-11 07:50:30|110516.3|110491.3|110504|110479|110516.3|110491.3|110503.5|110478.5|18
1731311440000|2024-11-11 07:50:40|110505|110480|110507.8|110482.8|110513.4|110488.4|110505|110480|23
1731311450000|2024-11-11 07:50:50|110506.5|110481.5|110513|110488|110515.8|110490.8|110504.5|110479.5|24
1731311460000|2024-11-11 07:51:00|110513.1|110488.1|110519|110494|110519.9|110494.9|110513|110488|16
1731311470000|2024-11-11 07:51:10|110518|110493|110514.9|110489.9|110518|110493|110514.9|110489.9|14
1731311480000|2024-11-11 07:51:20|110515|110490|110521.6|110496.6|110521.6|110496.6|110513.7|110488.7|23
1731311490000|2024-11-11 07:51:30|110522.1|110497.1|110511.5|110486.5|110524|110499|110511|110486|19
1731311500000|2024-11-11 07:51:40|110511|110486|110513.6|110488.6|110513.6|110488.6|110500.1|110475.1|30
1731311510000|2024-11-11 07:51:50|110514.5|110489.5|110508.6|110483.6|110516.8|110491.8|110506.9|110481.9|30
1731311520000|2024-11-11 07:52:00|110507.6|110482.6|110505.1|110480.1|110507.6|110482.6|110501.8|110476.8|20
1731311530000|2024-11-11 07:52:10|110503.1|110478.1|110492.4|110467.4|110503.1|110478.1|110491.4|110466.4|30
1731311540000|2024-11-11 07:52:20|110493.2|110468.2|110476.4|110451.4|110495|110470|110476.4|110451.4|26
1731311550000|2024-11-11 07:52:30|110476.3|110451.3|110460.3|110435.3|110476.3|110451.3|110460.3|110435.3|22
1731311560000|2024-11-11 07:52:40|110461.4|110436.4|110467.2|110442.2|110467.4|110442.4|110457.1|110432.1|22
1731311570000|2024-11-11 07:52:50|110467.9|110442.9|110458.8|110433.8|110471.2|110446.2|110453.3|110428.3|23
1731311580000|2024-11-11 07:53:00|110457.6|110432.6|110455.8|110430.8|110458.5|110433.5|110449.1|110424.1|27
1731311590000|2024-11-11 07:53:10|110456.4|110431.4|110470.3|110445.3|110471.1|110446.1|110454.4|110429.4|18
1731311600000|2024-11-11 07:53:20|110468.7|110443.7|110479.7|110454.7|110479.7|110454.7|110468.7|110443.7|13
1731311610000|2024-11-11 07:53:30|110480|110455|110476.5|110451.5|110485.8|110460.8|110476.5|110451.5|23
1731311620000|2024-11-11 07:53:40|110476.6|110451.6|110477.1|110452.1|110482.5|110457.5|110476.6|110451.6|12
1731311630000|2024-11-11 07:53:50|110478.3|110453.3|110484.2|110459.2|110485.3|110460.3|110478.3|110453.3|12
1731311640000|2024-11-11 07:54:00|110485.2|110460.2|110496.4|110471.4|110498.4|110473.4|110485.2|110460.2|27
1731311650000|2024-11-11 07:54:10|110495.3|110470.3|110482.7|110457.7|110495.3|110470.3|110482.7|110457.7|22
1731311660000|2024-11-11 07:54:20|110484.6|110459.6|110472.1|110447.1|110484.6|110459.6|110471.5|110446.5|20
1731311670000|2024-11-11 07:54:30|110473.5|110448.5|110479.6|110454.6|110482|110457|110471.9|110446.9|25
1731311680000|2024-11-11 07:54:40|110469.6|110444.6|110474.6|110449.6|110480.6|110455.6|110468.7|110443.7|26
1731311690000|2024-11-11 07:54:50|110474.4|110449.4|110468.5|110443.5|110474.4|110449.4|110468.5|110443.5|8
1731311700000|2024-11-11 07:55:00|110467.4|110442.4|110468.5|110443.5|110469.6|110444.6|110460.5|110435.5|30
1731311710000|2024-11-11 07:55:10|110467.4|110442.4|110456.2|110431.2|110467.4|110442.4|110453.1|110428.1|34
1731311720000|2024-11-11 07:55:20|110457.3|110432.3|110433.9|110408.9|110457.9|110432.9|110432.4|110407.4|22
1731311730000|2024-11-11 07:55:30|110434|110409|110421.3|110396.3|110435.6|110410.6|110419.5|110394.5|54
1731311740000|2024-11-11 07:55:40|110417.5|110392.5|110407.2|110382.2|110417.7|110392.7|110407.2|110382.2|35
1731311750000|2024-11-11 07:55:50|110408.1|110383.1|110393.8|110368.8|110408.1|110383.1|110393.5|110368.5|21
1731311760000|2024-11-11 07:56:00|110394.7|110369.7|110385.9|110360.9|110396.8|110371.8|110385.9|110360.9|16
1731311770000|2024-11-11 07:56:10|110386.6|110361.6|110393.2|110368.2|110394|110369|110386|110361|18
1731311780000|2024-11-11 07:56:20|110394.5|110369.5|110392.1|110367.1|110394.5|110369.5|110388.7|110363.7|16
1731311790000|2024-11-11 07:56:30|110392.8|110367.8|110383.9|110358.9|110395.1|110370.1|110383.9|110358.9|19
1731311800000|2024-11-11 07:56:40|110382.3|110357.3|110378.5|110353.5|110382.7|110357.7|110378.3|110353.3|15
1731311810000|2024-11-11 07:56:50|110380.7|110355.7|110389.8|110364.8|110391.7|110366.7|110377.8|110352.8|28
1731311820000|2024-11-11 07:57:00|110389.4|110364.4|110391.3|110366.3|110392.4|110367.4|110387.6|110362.6|13
1731311830000|2024-11-11 07:57:10|110392.4|110367.4|110393.7|110368.7|110405.9|110380.9|110392.3|110367.3|18
1731311840000|2024-11-11 07:57:20|110390.9|110365.9|110381.7|110356.7|110390.9|110365.9|110380.6|110355.6|13
1731311850000|2024-11-11 07:57:30|110381.8|110356.8|110394.6|110369.6|110399.9|110374.9|110378|110353|28
1731311860000|2024-11-11 07:57:40|110395.6|110370.6|110394.7|110369.7|110395.7|110370.7|110392.9|110367.9|19
1731311870000|2024-11-11 07:57:50|110394.4|110369.4|110413.6|110388.6|110415.3|110390.3|110392.7|110367.7|34
1731311880000|2024-11-11 07:58:00|110413.4|110388.4|110415|110390|110417.3|110392.3|110412.8|110387.8|12
1731311890000|2024-11-11 07:58:10|110415.6|110390.6|110403.2|110378.2|110416.3|110391.3|110400.1|110375.1|37
1731311900000|2024-11-11 07:58:20|110403.3|110378.3|110394.8|110369.8|110404|110379|110393.5|110368.5|25
1731311910000|2024-11-11 07:58:30|110394.7|110369.7|110408.4|110383.4|110410.1|110385.1|110393.6|110368.6|27
1731311920000|2024-11-11 07:58:40|110410.1|110385.1|110422.5|110397.5|110424.2|110399.2|110409|110384|26
1731311930000|2024-11-11 07:58:50|110422.6|110397.6|110404.8|110379.8|110423.8|110398.8|110404.1|110379.1|27
1731311940000|2024-11-11 07:59:00|110405.8|110380.8|110412.6|110387.6|110414.6|110389.6|110404.4|110379.4|17
1731311950000|2024-11-11 07:59:10|110412.5|110387.5|110413.6|110388.6|110415|110390|110407.6|110382.6|17
1731311960000|2024-11-11 07:59:20|110413.7|110388.7|110426.8|110401.8|110428|110403|110413.7|110388.7|34
1731311970000|2024-11-11 07:59:30|110427.5|110402.5|110420|110395|110427.5|110402.5|110418.2|110393.2|25
1731311980000|2024-11-11 07:59:40|110420.4|110395.4|110443.5|110418.5|110446.5|110421.5|110418.3|110393.3|33
1731311990000|2024-11-11 07:59:50|110442.1|110417.1|110444.9|110419.9|110458.4|110433.4|110440.8|110415.8|30
1731312000000|2024-11-11 08:00:00|110444.5|110419.5|110410.1|110385.1|110445.5|110420.5|110409.3|110384.3|48
1731312010000|2024-11-11 08:00:10|110409.8|110384.8|110398.8|110373.8|110410.1|110385.1|110398.2|110373.2|31
1731312020000|2024-11-11 08:00:20|110400.9|110375.9|110410.9|110385.9|110413.7|110388.7|110389.4|110364.4|34
1731312030000|2024-11-11 08:00:30|110414.1|110389.1|110405.6|110380.6|110414.1|110389.1|110402.4|110377.4|25
1731312040000|2024-11-11 08:00:40|110404.4|110379.4|110407|110382|110412.5|110387.5|110400.9|110375.9|26
1731312050000|2024-11-11 08:00:50|110406.5|110381.5|110409.9|110384.9|110411.2|110386.2|110405.3|110380.3|32
1731312060000|2024-11-11 08:01:00|110411.2|110386.2|110416.5|110391.5|110418.6|110393.6|110407.5|110382.5|33
1731312070000|2024-11-11 08:01:10|110418.5|110393.5|110415.3|110390.3|110421|110396|110414.5|110389.5|32
1731312080000|2024-11-11 08:01:20|110414.9|110389.9|110421.7|110396.7|110425.9|110400.9|110413.9|110388.9|24
1731312090000|2024-11-11 08:01:30|110422.6|110397.6|110426.7|110401.7|110432.3|110407.3|110422.2|110397.2|19
1731312100000|2024-11-11 08:01:40|110426.9|110401.9|110434.7|110409.7|110436.1|110411.1|110426.9|110401.9|21
1731312110000|2024-11-11 08:01:50|110435|110410|110445.9|110420.9|110449|110424|110435|110410|34
1731312120000|2024-11-11 08:02:00|110447.1|110422.1|110436.8|110411.8|110448.7|110423.7|110436.8|110411.8|34
1731312130000|2024-11-11 08:02:10|110438|110413|110421.6|110396.6|110438.2|110413.2|110418.8|110393.8|24
1731312140000|2024-11-11 08:02:20|110421|110396|110423.3|110398.3|110424.5|110399.5|110417.6|110392.6|25
1731312150000|2024-11-11 08:02:30|110424.4|110399.4|110424.5|110399.5|110426.1|110401.1|110419.7|110394.7|19
1731312160000|2024-11-11 08:02:40|110425.6|110400.6|110420.3|110395.3|110425.6|110400.6|110419|110394|15
1731312170000|2024-11-11 08:02:50|110420.4|110395.4|110427.2|110402.2|110427.2|110402.2|110420.4|110395.4|15
1731312180000|2024-11-11 08:03:00|110428.3|110403.3|110411.1|110386.1|110433.2|110408.2|110411.1|110386.1|24
1731312190000|2024-11-11 08:03:10|110410.1|110385.1|110395.3|110370.3|110410.1|110385.1|110394.4|110369.4|12
1731312200000|2024-11-11 08:03:20|110395|110370|110381.7|110356.7|110395|110370|110378.8|110353.8|27
1731312210000|2024-11-11 08:03:30|110380.7|110355.7|110365.3|110340.3|110380.7|110355.7|110365.3|110340.3|24
1731312220000|2024-11-11 08:03:40|110364.3|110339.3|110369.4|110344.4|110369.4|110344.4|110355.6|110330.6|26
1731312230000|2024-11-11 08:03:50|110367.6|110342.6|110342.6|110317.6|110367.6|110342.6|110341.5|110316.5|29
1731312240000|2024-11-11 08:04:00|110343.9|110318.9|110348.9|110323.9|110349.4|110324.4|110341.6|110316.6|27
1731312250000|2024-11-11 08:04:10|110347.8|110322.8|110357.2|110332.2|110358.1|110333.1|110340.2|110315.2|27
1731312260000|2024-11-11 08:04:20|110357.5|110332.5|110362.5|110337.5|110362.6|110337.6|110357.5|110332.5|21
1731312270000|2024-11-11 08:04:30|110363.5|110338.5|110368.9|110343.9|110369.6|110344.6|110361.3|110336.3|18
1731312280000|2024-11-11 08:04:40|110369.9|110344.9|110363.8|110338.8|110369.9|110344.9|110362.7|110337.7|16
1731312290000|2024-11-11 08:04:50|110364.8|110339.8|110389.5|110364.5|110389.5|110364.5|110364.8|110339.8|28
1731312300000|2024-11-11 08:05:00|110390.9|110365.9|110384.4|110359.4|110390.9|110365.9|110384.3|110359.3|15
1731312310000|2024-11-11 08:05:10|110384.3|110359.3|110388.2|110363.2|110390.1|110365.1|110384.3|110359.3|16
1731312320000|2024-11-11 08:05:20|110387.9|110362.9|110389.6|110364.6|110389.6|110364.6|110387.9|110362.9|8
1731312330000|2024-11-11 08:05:30|110389.7|110364.7|110400.4|110375.4|110400.5|110375.5|110389.7|110364.7|24
1731312340000|2024-11-11 08:05:40|110400.6|110375.6|110414.7|110389.7|110415.1|110390.1|110400.6|110375.6|25
1731312350000|2024-11-11 08:05:50|110415.8|110390.8|110422|110397|110422|110397|110415.6|110390.6|16
1731312360000|2024-11-11 08:06:00|110422.9|110397.9|110403.3|110378.3|110422.9|110397.9|110400.8|110375.8|20
1731312370000|2024-11-11 08:06:10|110403.6|110378.6|110408.9|110383.9|110408.9|110383.9|110401.1|110376.1|27
1731312380000|2024-11-11 08:06:20|110409.2|110384.2|110425.4|110400.4|110425.9|110400.9|110409.2|110384.2|21
1731312390000|2024-11-11 08:06:30|110425.5|110400.5|110422.6|110397.6|110429.3|110404.3|110414.1|110389.1|19
1731312400000|2024-11-11 08:06:40|110424.1|110399.1|110440.6|110415.6|110441.6|110416.6|110422.9|110397.9|15
1731312410000|2024-11-11 08:06:50|110441.8|110416.8|110443.3|110418.3|110447.4|110422.4|110441.8|110416.8|15
1731312420000|2024-11-11 08:07:00|110444.3|110419.3|110440.9|110415.9|110446.4|110421.4|110434.9|110409.9|15
1731312430000|2024-11-11 08:07:10|110440.3|110415.3|110439.6|110414.6|110440.3|110415.3|110436.6|110411.6|11
1731312440000|2024-11-11 08:07:20|110439.9|110414.9|110416.7|110391.7|110439.9|110414.9|110414.4|110389.4|30
1731312450000|2024-11-11 08:07:30|110417.5|110392.5|110417.2|110392.2|110428.1|110403.1|110414|110389|22
1731312460000|2024-11-11 08:07:40|110417.6|110392.6|110429.5|110404.5|110431.9|110406.9|110417.5|110392.5|21
1731312470000|2024-11-11 08:07:50|110429.4|110404.4|110428.4|110403.4|110429.7|110404.7|110422.5|110397.5|18
1731312480000|2024-11-11 08:08:00|110429.5|110404.5|110423.2|110398.2|110434.3|110409.3|110419.5|110394.5|28
1731312490000|2024-11-11 08:08:10|110423|110398|110419.5|110394.5|110424.6|110399.6|110418.8|110393.8|15
1731312500000|2024-11-11 08:08:20|110419.4|110394.4|110403.9|110378.9|110420.5|110395.5|110403.9|110378.9|15
1731312510000|2024-11-11 08:08:30|110405.9|110380.9|110440|110415|110440|110415|110403|110378|28
1731312520000|2024-11-11 08:08:40|110441.2|110416.2|110443|110418|110446.7|110421.7|110441.2|110416.2|14
1731312530000|2024-11-11 08:08:50|110442.4|110417.4|110440|110415|110442.4|110417.4|110437.9|110412.9|12
1731312540000|2024-11-11 08:09:00|110437.1|110412.1|110436.6|110411.6|110438.6|110413.6|110430.9|110405.9|22
1731312550000|2024-11-11 08:09:10|110436.5|110411.5|110437.2|110412.2|110443|110418|110436.5|110411.5|13
1731312560000|2024-11-11 08:09:20|110437.1|110412.1|110434.7|110409.7|110437.1|110412.1|110434|110409|5
1731312570000|2024-11-11 08:09:30|110434.1|110409.1|110421.4|110396.4|110434.7|110409.7|110421|110396|14
1731312580000|2024-11-11 08:09:40|110422.3|110397.3|110428.8|110403.8|110430.7|110405.7|110422.3|110397.3|17
1731312590000|2024-11-11 08:09:50|110428.2|110403.2|110437.9|110412.9|110437.9|110412.9|110428.2|110403.2|12
1731312600000|2024-11-11 08:10:00|110436.8|110411.8|110422.5|110397.5|110436.8|110411.8|110422.5|110397.5|23
1731312610000|2024-11-11 08:10:10|110423.4|110398.4|110416|110391|110431.7|110406.7|110416|110391|14
1731312620000|2024-11-11 08:10:20|110415.9|110390.9|110399.1|110374.1|110415.9|110390.9|110398.4|110373.4|26
1731312630000|2024-11-11 08:10:30|110399.8|110374.8|110385.4|110360.4|110402|110377|110384.8|110359.8|29
1731312640000|2024-11-11 08:10:40|110387.4|110362.4|110383.9|110358.9|110394|110369|110382.6|110357.6|23
1731312650000|2024-11-11 08:10:50|110382.4|110357.4|110378.8|110353.8|110383.3|110358.3|110378.8|110353.8|11
1731312660000|2024-11-11 08:11:00|110378.6|110353.6|110384.5|110359.5|110384.5|110359.5|110377.4|110352.4|17
1731312670000|2024-11-11 08:11:10|110385.1|110360.1|110387.1|110362.1|110398.5|110373.5|110384.7|110359.7|22
1731312680000|2024-11-11 08:11:20|110388.3|110363.3|110395.6|110370.6|110396.7|110371.7|110388.3|110363.3|16
1731312690000|2024-11-11 08:11:30|110391.7|110366.7|110394.3|110369.3|110394.3|110369.3|110389.9|110364.9|14
1731312700000|2024-11-11 08:11:40|110394.7|110369.7|110396.2|110371.2|110396.4|110371.4|110387.2|110362.2|27
1731312710000|2024-11-11 08:11:50|110395.6|110370.6|110389.8|110364.8|110395.6|110370.6|110389.3|110364.3|12
1731312720000|2024-11-11 08:12:00|110389.3|110364.3|110362.7|110337.7|110389.3|110364.3|110362.6|110337.6|35
1731312730000|2024-11-11 08:12:10|110361.7|110336.7|110363|110338|110364.7|110339.7|110361.7|110336.7|10
1731312740000|2024-11-11 08:12:20|110361.6|110336.6|110364.5|110339.5|110364.5|110339.5|110358.7|110333.7|11
1731312750000|2024-11-11 08:12:30|110364.6|110339.6|110372.4|110347.4|110372.4|110347.4|110362|110337|18
1731312760000|2024-11-11 08:12:40|110371.3|110346.3|110389.3|110364.3|110389.3|110364.3|110370.2|110345.2|19
1731312770000|2024-11-11 08:12:50|110390.2|110365.2|110402.3|110377.3|110402.3|110377.3|110390.2|110365.2|26
1731312780000|2024-11-11 08:13:00|110401.9|110376.9|110408|110383|110408.3|110383.3|110401.9|110376.9|18
1731312790000|2024-11-11 08:13:10|110409|110384|110412.6|110387.6|110416.1|110391.1|110409|110384|17
1731312800000|2024-11-11 08:13:20|110412.7|110387.7|110413.1|110388.1|110413.5|110388.5|110412.7|110387.7|12
1731312810000|2024-11-11 08:13:30|110413|110388|110412|110387|110415.1|110390.1|110411.5|110386.5|12
1731312820000|2024-11-11 08:13:40|110413|110388|110415.7|110390.7|110421.4|110396.4|110411.9|110386.9|21
1731312830000|2024-11-11 08:13:50|110413.8|110388.8|110396|110371|110413.8|110388.8|110395.8|110370.8|27
1731312840000|2024-11-11 08:14:00|110396.6|110371.6|110401.5|110376.5|110401.8|110376.8|110396.5|110371.5|19
1731312850000|2024-11-11 08:14:10|110401.7|110376.7|110406.6|110381.6|110406.6|110381.6|110401.7|110376.7|13
1731312860000|2024-11-11 08:14:20|110407.9|110382.9|110408.4|110383.4|110408.9|110383.9|110407.8|110382.8|5
1731312870000|2024-11-11 08:14:30|110407.3|110382.3|110388.1|110363.1|110407.3|110382.3|110386.8|110361.8|25
1731312880000|2024-11-11 08:14:40|110388.3|110363.3|110387.9|110362.9|110388.6|110363.6|110384.5|110359.5|12
1731312890000|2024-11-11 08:14:50|110388|110363|110392.9|110367.9|110392.9|110367.9|110388|110363|12
1731312900000|2024-11-11 08:15:00|110393.3|110368.3|110386.9|110361.9|110393.3|110368.3|110386.5|110361.5|12
1731312910000|2024-11-11 08:15:10|110387|110362|110368.5|110343.5|110388.5|110363.5|110367.1|110342.1|23
1731312920000|2024-11-11 08:15:20|110366|110341|110355.7|110330.7|110368.7|110343.7|110354.6|110329.6|25
1731312930000|2024-11-11 08:15:30|110356.7|110331.7|110354.9|110329.9|110360.6|110335.6|110353.2|110328.2|21
1731312940000|2024-11-11 08:15:40|110353.8|110328.8|110355.6|110330.6|110362.8|110337.8|110353.8|110328.8|20
1731312950000|2024-11-11 08:15:50|110355.5|110330.5|110356.3|110331.3|110356.6|110331.6|110354.2|110329.2|12
1731312960000|2024-11-11 08:16:00|110358.1|110333.1|110369.4|110344.4|110371.5|110346.5|110355.5|110330.5|21
1731312970000|2024-11-11 08:16:10|110368.8|110343.8|110368.5|110343.5|110372.2|110347.2|110368.5|110343.5|11
1731312980000|2024-11-11 08:16:20|110368.3|110343.3|110370.5|110345.5|110370.5|110345.5|110367.8|110342.8|8
1731312990000|2024-11-11 08:16:30|110371|110346|110371.7|110346.7|110371.7|110346.7|110368.4|110343.4|18
1731313000000|2024-11-11 08:16:40|110372.1|110347.1|110353.1|110328.1|110372.1|110347.1|110353.1|110328.1|22
1731313010000|2024-11-11 08:16:50|110352.1|110327.1|110371|110346|110371.1|110346.1|110352.1|110327.1|14
1731313020000|2024-11-11 08:17:00|110370|110345|110369.8|110344.8|110370|110345|110362.8|110337.8|21
1731313030000|2024-11-11 08:17:10|110369.7|110344.7|110351.4|110326.4|110369.7|110344.7|110351.4|110326.4|14
1731313040000|2024-11-11 08:17:20|110351.3|110326.3|110349.9|110324.9|110352.9|110327.9|110349.9|110324.9|14
1731313050000|2024-11-11 08:17:30|110347.5|110322.5|110349.9|110324.9|110350.1|110325.1|110347.5|110322.5|14
1731313060000|2024-11-11 08:17:40|110350|110325|110348.2|110323.2|110350|110325|110347.6|110322.6|13
1731313070000|2024-11-11 08:17:50|110348.3|110323.3|110348.1|110323.1|110348.5|110323.5|110347.1|110322.1|10
1731313080000|2024-11-11 08:18:00|110347|110322|110340.9|110315.9|110347|110322|110340.9|110315.9|14
1731313090000|2024-11-11 08:18:10|110341.1|110316.1|110347.7|110322.7|110348.7|110323.7|110340.9|110315.9|12
1731313100000|2024-11-11 08:18:20|110347.1|110322.1|110290.7|110265.7|110347.1|110322.1|110285.1|110260.1|27
1731313110000|2024-11-11 08:18:30|110290.6|110265.6|110296.2|110271.2|110297.5|110272.5|110290.6|110265.6|23
1731313120000|2024-11-11 08:18:40|110297.5|110272.5|110309.5|110284.5|110311.5|110286.5|110297.5|110272.5|26
1731313130000|2024-11-11 08:18:50|110309.8|110284.8|110321.9|110296.9|110321.9|110296.9|110309.8|110284.8|12
1731313140000|2024-11-11 08:19:00|110321.6|110296.6|110330.4|110305.4|110332.2|110307.2|110321.6|110296.6|17
1731313150000|2024-11-11 08:19:10|110333.5|110308.5|110353.6|110328.6|110355.8|110330.8|110332.5|110307.5|28
1731313160000|2024-11-11 08:19:20|110355.6|110330.6|110355|110330|110358.2|110333.2|110354.8|110329.8|19
1731313170000|2024-11-11 08:19:30|110348.6|110323.6|110359.1|110334.1|110360.3|110335.3|110348.6|110323.6|19
1731313180000|2024-11-11 08:19:40|110360.6|110335.6|110363.5|110338.5|110367.8|110342.8|110360.6|110335.6|21
1731313190000|2024-11-11 08:19:50|110363.6|110338.6|110364|110339|110364.8|110339.8|110362.5|110337.5|8
1731313200000|2024-11-11 08:20:00|110366.3|110341.3|110381.4|110356.4|110381.5|110356.5|110366.3|110341.3|15
1731313210000|2024-11-11 08:20:10|110381.9|110356.9|110426.3|110401.3|110426.4|110401.4|110381.9|110356.9|30
1731313220000|2024-11-11 08:20:20|110425.7|110400.7|110427.4|110402.4|110431.2|110406.2|110415.7|110390.7|39
1731313230000|2024-11-11 08:20:30|110428|110403|110439.2|110414.2|110440.3|110415.3|110426.1|110401.1|29
1731313240000|2024-11-11 08:20:40|110439.6|110414.6|110436|110411|110439.8|110414.8|110433.2|110408.2|27
1731313250000|2024-11-11 08:20:50|110435|110410|110422.1|110397.1|110435|110410|110420.8|110395.8|24
1731313260000|2024-11-11 08:21:00|110423.1|110398.1|110433.1|110408.1|110433.1|110408.1|110423.1|110398.1|24
1731313270000|2024-11-11 08:21:10|110432|110407|110450.6|110425.6|110450.6|110425.6|110430.5|110405.5|25
1731313280000|2024-11-11 08:21:20|110452.3|110427.3|110453.6|110428.6|110464.6|110439.6|110450.7|110425.7|36
1731313290000|2024-11-11 08:21:30|110447.7|110422.7|110473|110448|110478.7|110453.7|110447.7|110422.7|36
1731313300000|2024-11-11 08:21:40|110473.5|110448.5|110477.8|110452.8|110477.8|110452.8|110468.5|110443.5|35
1731313310000|2024-11-11 08:21:50|110478.4|110453.4|110483.4|110458.4|110483.4|110458.4|110468.5|110443.5|32
1731313320000|2024-11-11 08:22:00|110485.2|110460.2|110488.3|110463.3|110501.1|110476.1|110484.4|110459.4|42
1731313330000|2024-11-11 08:22:10|110488.7|110463.7|110489.1|110464.1|110498.4|110473.4|110484.5|110459.5|41
1731313340000|2024-11-11 08:22:20|110490.4|110465.4|110490|110465|110490.8|110465.8|110481|110456|23
1731313350000|2024-11-11 08:22:30|110492.4|110467.4|110506.8|110481.8|110507.2|110482.2|110492.4|110467.4|31
1731313360000|2024-11-11 08:22:40|110505.6|110480.6|110502.6|110477.6|110505.6|110480.6|110488.4|110463.4|37
1731313370000|2024-11-11 08:22:50|110502.8|110477.8|110506.5|110481.5|110511.4|110486.4|110502.8|110477.8|25
1731313380000|2024-11-11 08:23:00|110507.4|110482.4|110508.2|110483.2|110518.2|110493.2|110507.4|110482.4|24
1731313390000|2024-11-11 08:23:10|110507.1|110482.1|110508.8|110483.8|110510.2|110485.2|110505.4|110480.4|23
1731313400000|2024-11-11 08:23:20|110509.9|110484.9|110508.3|110483.3|110512.4|110487.4|110502.9|110477.9|28
1731313410000|2024-11-11 08:23:30|110508.8|110483.8|110523.4|110498.4|110524.9|110499.9|110508.8|110483.8|41
1731313420000|2024-11-11 08:23:40|110524.6|110499.6|110521.8|110496.8|110527|110502|110521.8|110496.8|36
1731313430000|2024-11-11 08:23:50|110518.7|110493.7|110520.2|110495.2|110522.3|110497.3|110516.7|110491.7|34
1731313440000|2024-11-11 08:24:00|110520.1|110495.1|110524|110499|110526.5|110501.5|110519.7|110494.7|38
1731313450000|2024-11-11 08:24:10|110524.3|110499.3|110523.5|110498.5|110526.3|110501.3|110520.6|110495.6|31
1731313460000|2024-11-11 08:24:20|110523|110498|110530.9|110505.9|110537.2|110512.2|110521|110496|33
1731313470000|2024-11-11 08:24:30|110530.8|110505.8|110529.4|110504.4|110534.7|110509.7|110528.6|110503.6|15
1731313480000|2024-11-11 08:24:40|110528.6|110503.6|110530.8|110505.8|110531.9|110506.9|110525.2|110500.2|17
1731313490000|2024-11-11 08:24:50|110530.9|110505.9|110529.1|110504.1|110531|110506|110528.6|110503.6|14
1731313500000|2024-11-11 08:25:00|110530.2|110505.2|110534|110509|110537|110512|110529.7|110504.7|25
1731313510000|2024-11-11 08:25:10|110532.7|110507.7|110533.4|110508.4|110537.4|110512.4|110532.6|110507.6|21
1731313520000|2024-11-11 08:25:20|110533.9|110508.9|110528.5|110503.5|110534.6|110509.6|110527.8|110502.8|17
1731313530000|2024-11-11 08:25:30|110528.3|110503.3|110520.1|110495.1|110528.3|110503.3|110509.4|110484.4|29
1731313540000|2024-11-11 08:25:40|110521.3|110496.3|110532.1|110507.1|110536.5|110511.5|110521.3|110496.3|37
1731313550000|2024-11-11 08:25:50|110531|110506|110531.6|110506.6|110532.1|110507.1|110526.4|110501.4|19
1731313560000|2024-11-11 08:26:00|110532.8|110507.8|110543.7|110518.7|110550.1|110525.1|110532.8|110507.8|49
1731313570000|2024-11-11 08:26:10|110544.9|110519.9|110539.5|110514.5|110545.7|110520.7|110539|110514|30
1731313580000|2024-11-11 08:26:20|110540.4|110515.4|110533.4|110508.4|110548.7|110523.7|110532.5|110507.5|22
1731313590000|2024-11-11 08:26:30|110532.4|110507.4|110526|110501|110532.4|110507.4|110524.5|110499.5|26
1731313600000|2024-11-11 08:26:40|110525.4|110500.4|110525.8|110500.8|110526|110501|110521.6|110496.6|21
1731313610000|2024-11-11 08:26:50|110524.6|110499.6|110528.4|110503.4|110530.8|110505.8|110524.1|110499.1|30
1731313620000|2024-11-11 08:27:00|110529.2|110504.2|110509.3|110484.3|110529.2|110504.2|110506.4|110481.4|35
1731313630000|2024-11-11 08:27:10|110507.9|110482.9|110500.1|110475.1|110507.9|110482.9|110494.4|110469.4|31
1731313640000|2024-11-11 08:27:20|110500|110475|110501.5|110476.5|110504.9|110479.9|110500|110475|22
1731313650000|2024-11-11 08:27:30|110501.9|110476.9|110504.5|110479.5|110508|110483|110501.9|110476.9|19
1731313660000|2024-11-11 08:27:40|110503.3|110478.3|110494.1|110469.1|110503.3|110478.3|110487.4|110462.4|22
1731313670000|2024-11-11 08:27:50|110494.3|110469.3|110493.7|110468.7|110494.6|110469.6|110490.8|110465.8|10
1731313680000|2024-11-11 08:28:00|110494.9|110469.9|110475.6|110450.6|110499.3|110474.3|110474.6|110449.6|29
1731313690000|2024-11-11 08:28:10|110473.3|110448.3|110453|110428|110473.3|110448.3|110452|110427|35
1731313700000|2024-11-11 08:28:20|110453.2|110428.2|110453.2|110428.2|110459|110434|110446.3|110421.3|30
1731313710000|2024-11-11 08:28:30|110453.6|110428.6|110454.5|110429.5|110455.5|110430.5|110452.5|110427.5|13
1731313720000|2024-11-11 08:28:40|110454.2|110429.2|110446.2|110421.2|110454.6|110429.6|110446.2|110421.2|15
1731313730000|2024-11-11 08:28:50|110445.3|110420.3|110447.2|110422.2|110447.2|110422.2|110442.3|110417.3|14
1731313740000|2024-11-11 08:29:00|110446.2|110421.2|110452.4|110427.4|110459.1|110434.1|110444.3|110419.3|27
1731313750000|2024-11-11 08:29:10|110451.4|110426.4|110452.1|110427.1|110452.1|110427.1|110444.9|110419.9|13
1731313760000|2024-11-11 08:29:20|110453.3|110428.3|110451.6|110426.6|110454.3|110429.3|110451.6|110426.6|15
1731313770000|2024-11-11 08:29:30|110454.3|110429.3|110464|110439|110464|110439|110454.3|110429.3|22
1731313780000|2024-11-11 08:29:40|110466.4|110441.4|110463.7|110438.7|110470.3|110445.3|110458.7|110433.7|23
1731313790000|2024-11-11 08:29:50|110464.6|110439.6|110467.1|110442.1|110469.4|110444.4|110459.7|110434.7|32
1731313800000|2024-11-11 08:30:00|110468.2|110443.2|110472.5|110447.5|110472.5|110447.5|110454.8|110429.8|26
1731313810000|2024-11-11 08:30:10|110473.8|110448.8|110466.4|110441.4|110475.7|110450.7|110466.4|110441.4|29
1731313820000|2024-11-11 08:30:20|110465|110440|110463.1|110438.1|110465.2|110440.2|110461.3|110436.3|16
1731313830000|2024-11-11 08:30:30|110462.2|110437.2|110448.7|110423.7|110466.3|110441.3|110439.7|110414.7|46
1731313840000|2024-11-11 08:30:40|110447.7|110422.7|110441|110416|110447.7|110422.7|110440.1|110415.1|23
1731313850000|2024-11-11 08:30:50|110441.2|110416.2|110469.4|110444.4|110470.5|110445.5|110441.2|110416.2|25
1731313860000|2024-11-11 08:31:00|110471.4|110446.4|110479.9|110454.9|110479.9|110454.9|110471.4|110446.4|17
1731313870000|2024-11-11 08:31:10|110478.7|110453.7|110478.6|110453.6|110480.2|110455.2|110478.6|110453.6|10
1731313880000|2024-11-11 08:31:20|110478.5|110453.5|110468.1|110443.1|110480.1|110455.1|110466.6|110441.6|22
1731313890000|2024-11-11 08:31:30|110468.6|110443.6|110467.7|110442.7|110471.9|110446.9|110466.6|110441.6|19
1731313900000|2024-11-11 08:31:40|110469.1|110444.1|110466.7|110441.7|110469.1|110444.1|110464.2|110439.2|19
1731313910000|2024-11-11 08:31:50|110466.9|110441.9|110473.5|110448.5|110473.5|110448.5|110465.9|110440.9|16
1731313920000|2024-11-11 08:32:00|110470.1|110445.1|110489|110464|110490.2|110465.2|110470.1|110445.1|30
1731313930000|2024-11-11 08:32:10|110489.3|110464.3|110492.6|110467.6|110493.7|110468.7|110487.6|110462.6|23
1731313940000|2024-11-11 08:32:20|110493|110468|110497.8|110472.8|110499.2|110474.2|110489.5|110464.5|26
1731313950000|2024-11-11 08:32:30|110497.7|110472.7|110491.8|110466.8|110497.7|110472.7|110485.6|110460.6|29
1731313960000|2024-11-11 08:32:40|110492.9|110467.9|110494|110469|110494|110469|110490.2|110465.2|22
1731313970000|2024-11-11 08:32:50|110494.2|110469.2|110482.5|110457.5|110496.8|110471.8|110478.7|110453.7|34
1731313980000|2024-11-11 08:33:00|110483.7|110458.7|110485.4|110460.4|110493.5|110468.5|110481.5|110456.5|39
1731313990000|2024-11-11 08:33:10|110488.7|110463.7|110499.7|110474.7|110502.5|110477.5|110488.5|110463.5|30
1731314000000|2024-11-11 08:33:20|110498.5|110473.5|110491.7|110466.7|110498.9|110473.9|110490.6|110465.6|18
1731314010000|2024-11-11 08:33:30|110492.1|110467.1|110505.2|110480.2|110505.2|110480.2|110492.1|110467.1|22
1731314020000|2024-11-11 08:33:40|110505.1|110480.1|110513.5|110488.5|110516.5|110491.5|110504.1|110479.1|19
1731314030000|2024-11-11 08:33:50|110514|110489|110577.2|110552.2|110578.4|110553.4|110513.8|110488.8|34
1731314040000|2024-11-11 08:34:00|110575.1|110550.1|110588.2|110563.2|110591.3|110566.3|110575.1|110550.1|29
1731314050000|2024-11-11 08:34:10|110586.3|110561.3|110586|110561|110589.9|110564.9|110585.5|110560.5|26
1731314060000|2024-11-11 08:34:20|110587.1|110562.1|110579.7|110554.7|110587.9|110562.9|110578.5|110553.5|22
1731314070000|2024-11-11 08:34:30|110580.1|110555.1|110587.2|110562.2|110587.2|110562.2|110579.8|110554.8|12
1731314080000|2024-11-11 08:34:40|110587.8|110562.8|110576|110551|110587.8|110562.8|110576|110551|20
1731314090000|2024-11-11 08:34:50|110575.4|110550.4|110577.4|110552.4|110577.4|110552.4|110570.9|110545.9|20
1731314100000|2024-11-11 08:35:00|110577.5|110552.5|110577.2|110552.2|110579.4|110554.4|110577.2|110552.2|14
1731314110000|2024-11-11 08:35:10|110576|110551|110571.2|110546.2|110576.6|110551.6|110570.4|110545.4|20
1731314120000|2024-11-11 08:35:20|110571|110546|110575|110550|110579.4|110554.4|110570.6|110545.6|20
1731314130000|2024-11-11 08:35:30|110574.4|110549.4|110574.9|110549.9|110576.6|110551.6|110570.3|110545.3|16
1731314140000|2024-11-11 08:35:40|110574.4|110549.4|110580.7|110555.7|110587.1|110562.1|110574.4|110549.4|33
1731314150000|2024-11-11 08:35:50|110580.6|110555.6|110591.1|110566.1|110592.8|110567.8|110580.3|110555.3|29
1731314160000|2024-11-11 08:36:00|110592.2|110567.2|110587.5|110562.5|110593.2|110568.2|110586|110561|27
1731314170000|2024-11-11 08:36:10|110589|110564|110598.6|110573.6|110599.8|110574.8|110587.5|110562.5|15
1731314180000|2024-11-11 08:36:20|110599.5|110574.5|110598.8|110573.8|110599.5|110574.5|110594.6|110569.6|23
1731314190000|2024-11-11 08:36:30|110599.5|110574.5|110599.3|110574.3|110599.5|110574.5|110592.1|110567.1|23
1731314200000|2024-11-11 08:36:40|110595.6|110570.6|110583.2|110558.2|110596.6|110571.6|110582|110557|33
1731314210000|2024-11-11 08:36:50|110583.3|110558.3|110578.9|110553.9|110584.7|110559.7|110578.3|110553.3|21
1731314220000|2024-11-11 08:37:00|110578|110553|110569.9|110544.9|110582.8|110557.8|110569.3|110544.3|33
1731314230000|2024-11-11 08:37:10|110569.5|110544.5|110569.4|110544.4|110570.6|110545.6|110565.9|110540.9|17
1731314240000|2024-11-11 08:37:20|110568.8|110543.8|110567.8|110542.8|110570.2|110545.2|110567.4|110542.4|8
1731314250000|2024-11-11 08:37:30|110568.4|110543.4|110571.2|110546.2|110571.2|110546.2|110557.9|110532.9|28
1731314260000|2024-11-11 08:37:40|110571.4|110546.4|110560.6|110535.6|110571.6|110546.6|110560.6|110535.6|14
1731314270000|2024-11-11 08:37:50|110559.6|110534.6|110557.5|110532.5|110559.6|110534.6|110554.9|110529.9|10
1731314280000|2024-11-11 08:38:00|110556.5|110531.5|110535.1|110510.1|110557.4|110532.4|110532.6|110507.6|27
1731314290000|2024-11-11 08:38:10|110536.5|110511.5|110527.4|110502.4|110538|110513|110526.5|110501.5|25
1731314300000|2024-11-11 08:38:20|110525.7|110500.7|110526.2|110501.2|110528.6|110503.6|110510.4|110485.4|32
1731314310000|2024-11-11 08:38:30|110527.1|110502.1|110511.4|110486.4|110527.1|110502.1|110511.1|110486.1|21
1731314320000|2024-11-11 08:38:40|110511|110486|110530.1|110505.1|110531.8|110506.8|110510.4|110485.4|22
1731314330000|2024-11-11 08:38:50|110530.2|110505.2|110530.4|110505.4|110530.4|110505.4|110525.8|110500.8|18
1731314340000|2024-11-11 08:39:00|110533.2|110508.2|110531|110506|110538.1|110513.1|110531|110506|22
1731314350000|2024-11-11 08:39:10|110530.6|110505.6|110535.4|110510.4|110535.4|110510.4|110530.6|110505.6|12
1731314360000|2024-11-11 08:39:20|110535.7|110510.7|110515.3|110490.3|110537.7|110512.7|110515.3|110490.3|28
1731314370000|2024-11-11 08:39:30|110514.3|110489.3|110493.9|110468.9|110514.3|110489.3|110493.6|110468.6|27
1731314380000|2024-11-11 08:39:40|110495|110470|110504.7|110479.7|110505.2|110480.2|110495|110470|14
1731314390000|2024-11-11 08:39:50|110504.4|110479.4|110500.1|110475.1|110505.7|110480.7|110495.8|110470.8|26
1731314400000|2024-11-11 08:40:00|110500.2|110475.2|110489|110464|110500.2|110475.2|110488.9|110463.9|24
1731314410000|2024-11-11 08:40:10|110487.9|110462.9|110475|110450|110487.9|110462.9|110475|110450|16
1731314420000|2024-11-11 08:40:20|110475.6|110450.6|110476.8|110451.8|110476.8|110451.8|110473.5|110448.5|12
1731314430000|2024-11-11 08:40:30|110477|110452|110474.5|110449.5|110478.5|110453.5|110472.3|110447.3|7
1731314440000|2024-11-11 08:40:40|110475.2|110450.2|110463.7|110438.7|110475.2|110450.2|110460.7|110435.7|16
1731314450000|2024-11-11 08:40:50|110464.1|110439.1|110468.6|110443.6|110470.6|110445.6|110463.7|110438.7|17
1731314460000|2024-11-11 08:41:00|110469.7|110444.7|110471.9|110446.9|110477.2|110452.2|110469.7|110444.7|16
1731314470000|2024-11-11 08:41:10|110471.7|110446.7|110472.3|110447.3|110472.8|110447.8|110471.7|110446.7|3
1731314480000|2024-11-11 08:41:20|110471.3|110446.3|110468.8|110443.8|110471.3|110446.3|110466.6|110441.6|13
1731314490000|2024-11-11 08:41:30|110469.9|110444.9|110473.1|110448.1|110474.4|110449.4|110469.9|110444.9|9
1731314500000|2024-11-11 08:41:40|110473.3|110448.3|110443.5|110418.5|110473.3|110448.3|110440.4|110415.4|21
1731314510000|2024-11-11 08:41:50|110443.6|110418.6|110434.8|110409.8|110443.6|110418.6|110434.8|110409.8|15
1731314520000|2024-11-11 08:42:00|110434.9|110409.9|110438.2|110413.2|110438.9|110413.9|110434.7|110409.7|14
1731314530000|2024-11-11 08:42:10|110439.2|110414.2|110441.5|110416.5|110445.2|110420.2|110437.5|110412.5|22
1731314540000|2024-11-11 08:42:20|110442.6|110417.6|110447|110422|110447|110422|110438.5|110413.5|23
1731314550000|2024-11-11 08:42:30|110448|110423|110441.7|110416.7|110452.8|110427.8|110439|110414|24
1731314560000|2024-11-11 08:42:40|110442|110417|110437.7|110412.7|110446.6|110421.6|110435.5|110410.5|21
1731314570000|2024-11-11 08:42:50|110437.2|110412.2|110438.2|110413.2|110438.2|110413.2|110436.2|110411.2|8
1731314580000|2024-11-11 08:43:00|110438.1|110413.1|110449.2|110424.2|110452.1|110427.1|110437.9|110412.9|19
1731314590000|2024-11-11 08:43:10|110450.1|110425.1|110445.3|110420.3|110450.2|110425.2|110442.7|110417.7|25
1731314600000|2024-11-11 08:43:20|110446.5|110421.5|110443|110418|110446.5|110421.5|110441.1|110416.1|14
1731314610000|2024-11-11 08:43:30|110443.2|110418.2|110447.9|110422.9|110447.9|110422.9|110443.2|110418.2|15
1731314620000|2024-11-11 08:43:40|110447.8|110422.8|110444.9|110419.9|110448.5|110423.5|110443|110418|25
1731314630000|2024-11-11 08:43:50|110442.2|110417.2|110443.7|110418.7|110450.2|110425.2|110438.3|110413.3|31
1731314640000|2024-11-11 08:44:00|110442.5|110417.5|110438.7|110413.7|110443.2|110418.2|110438.6|110413.6|19
1731314650000|2024-11-11 08:44:10|110438.6|110413.6|110435.5|110410.5|110439.3|110414.3|110434.1|110409.1|10
1731314660000|2024-11-11 08:44:20|110434.5|110409.5|110442.6|110417.6|110442.9|110417.9|110433.1|110408.1|23
1731314670000|2024-11-11 08:44:30|110442.4|110417.4|110440.9|110415.9|110442.4|110417.4|110439.7|110414.7|13
1731314680000|2024-11-11 08:44:40|110441.9|110416.9|110438.8|110413.8|110441.9|110416.9|110438.2|110413.2|20
1731314690000|2024-11-11 08:44:50|110438.7|110413.7|110431.1|110406.1|110438.7|110413.7|110429.6|110404.6|19
1731314700000|2024-11-11 08:45:00|110430.6|110405.6|110440.7|110415.7|110441.5|110416.5|110430.6|110405.6|16
1731314710000|2024-11-11 08:45:10|110439.6|110414.6|110449.7|110424.7|110449.7|110424.7|110438.9|110413.9|17
1731314720000|2024-11-11 08:45:20|110448|110423|110445.5|110420.5|110448|110423|110445.5|110420.5|5
1731314730000|2024-11-11 08:45:30|110444|110419|110447.7|110422.7|110447.7|110422.7|110436.8|110411.8|25
1731314740000|2024-11-11 08:45:40|110449|110424|110451|110426|110451.1|110426.1|110448.2|110423.2|7
1731314750000|2024-11-11 08:45:50|110449.8|110424.8|110423.1|110398.1|110449.8|110424.8|110412.4|110387.4|33
1731314760000|2024-11-11 08:46:00|110422.9|110397.9|110424.7|110399.7|110433.6|110408.6|110422.9|110397.9|21
1731314770000|2024-11-11 08:46:10|110423.4|110398.4|110423.8|110398.8|110425.6|110400.6|110422.5|110397.5|8
1731314780000|2024-11-11 08:46:20|110422.7|110397.7|110406.7|110381.7|110422.7|110397.7|110405.7|110380.7|20
1731314790000|2024-11-11 08:46:30|110406.4|110381.4|110413.8|110388.8|110413.8|110388.8|110405.9|110380.9|15
1731314800000|2024-11-11 08:46:40|110413.7|110388.7|110406.8|110381.8|110413.7|110388.7|110404.5|110379.5|13
1731314810000|2024-11-11 08:46:50|110407.7|110382.7|110404.3|110379.3|110408.5|110383.5|110403.1|110378.1|17
1731314820000|2024-11-11 08:47:00|110403.3|110378.3|110394.1|110369.1|110404.7|110379.7|110392.1|110367.1|21
1731314830000|2024-11-11 08:47:10|110394|110369|110388.7|110363.7|110394|110369|110387.7|110362.7|12
1731314840000|2024-11-11 08:47:20|110388.9|110363.9|110391.7|110366.7|110391.8|110366.8|110388.9|110363.9|13
1731314850000|2024-11-11 08:47:30|110392.7|110367.7|110391|110366|110392.9|110367.9|110391|110366|7
1731314860000|2024-11-11 08:47:40|110390|110365|110394.2|110369.2|110395.9|110370.9|110386.9|110361.9|16
1731314870000|2024-11-11 08:47:50|110395.3|110370.3|110392.8|110367.8|110395.4|110370.4|110391.5|110366.5|14
1731314880000|2024-11-11 08:48:00|110393.8|110368.8|110389.1|110364.1|110393.8|110368.8|110389|110364|11
1731314890000|2024-11-11 08:48:10|110390.2|110365.2|110394.3|110369.3|110394.3|110369.3|110390.2|110365.2|8
1731314900000|2024-11-11 08:48:20|110395.5|110370.5|110419.1|110394.1|110419.1|110394.1|110395.5|110370.5|20
1731314910000|2024-11-11 08:48:30|110419|110394|110426.4|110401.4|110426.4|110401.4|110410.3|110385.3|27
1731314920000|2024-11-11 08:48:40|110425.8|110400.8|110419.2|110394.2|110425.8|110400.8|110418.5|110393.5|11
1731314930000|2024-11-11 08:48:50|110418|110393|110410.2|110385.2|110418|110393|110410.2|110385.2|11
1731314940000|2024-11-11 08:49:00|110410|110385|110406.4|110381.4|110410.3|110385.3|110406.4|110381.4|13
1731314950000|2024-11-11 08:49:10|110406.3|110381.3|110401.6|110376.6|110406.3|110381.3|110400.9|110375.9|11
1731314960000|2024-11-11 08:49:20|110400.3|110375.3|110394.4|110369.4|110401.3|110376.3|110394.4|110369.4|11
1731314970000|2024-11-11 08:49:30|110394.1|110369.1|110395.6|110370.6|110395.6|110370.6|110394.1|110369.1|7
1731314980000|2024-11-11 08:49:40|110395.8|110370.8|110394.1|110369.1|110396.9|110371.9|110389.7|110364.7|20
1731314990000|2024-11-11 08:49:50|110393|110368|110387.5|110362.5|110393|110368|110387.4|110362.4|11
1731315000000|2024-11-11 08:50:00|110387.4|110362.4|110384.3|110359.3|110387.4|110362.4|110372|110347|17
1731315010000|2024-11-11 08:50:10|110383.8|110358.8|110394.3|110369.3|110395.3|110370.3|110383.8|110358.8|14
1731315020000|2024-11-11 08:50:20|110394.2|110369.2|110393.6|110368.6|110394.2|110369.2|110392.2|110367.2|11
1731315030000|2024-11-11 08:50:30|110394.6|110369.6|110401.6|110376.6|110404.2|110379.2|110394.6|110369.6|20
1731315040000|2024-11-11 08:50:40|110399.3|110374.3|110396.8|110371.8|110399.9|110374.9|110396.8|110371.8|15
1731315050000|2024-11-11 08:50:50|110396.5|110371.5|110401.9|110376.9|110401.9|110376.9|110393.6|110368.6|12
1731315060000|2024-11-11 08:51:00|110402.4|110377.4|110402.3|110377.3|110403.2|110378.2|110399.9|110374.9|18
1731315070000|2024-11-11 08:51:10|110403.4|110378.4|110402.3|110377.3|110405.2|110380.2|110400.3|110375.3|17
1731315080000|2024-11-11 08:51:20|110401.1|110376.1|110410|110385|110410.6|110385.6|110395.8|110370.8|20
1731315090000|2024-11-11 08:51:30|110411.7|110386.7|110417.6|110392.6|110427.2|110402.2|110411.7|110386.7|20
1731315100000|2024-11-11 08:51:40|110417|110392|110417.3|110392.3|110417.3|110392.3|110415|110390|11
1731315110000|2024-11-11 08:51:50|110418.1|110393.1|110432.4|110407.4|110434.6|110409.6|110418.1|110393.1|11
1731315120000|2024-11-11 08:52:00|110431.2|110406.2|110457.8|110432.8|110458.7|110433.7|110429.6|110404.6|25
1731315130000|2024-11-11 08:52:10|110457.2|110432.2|110462.3|110437.3|110469.6|110444.6|110454.4|110429.4|31
1731315140000|2024-11-11 08:52:20|110461.2|110436.2|110459.7|110434.7|110461.8|110436.8|110459.7|110434.7|6
1731315150000|2024-11-11 08:52:30|110458.4|110433.4|110443|110418|110458.4|110433.4|110443|110418|21
1731315160000|2024-11-11 08:52:40|110441.9|110416.9|110444|110419|110444|110419|110439.2|110414.2|11
1731315170000|2024-11-11 08:52:50|110443|110418|110443.2|110418.2|110446.3|110421.3|110437|110412|18
1731315180000|2024-11-11 08:53:00|110443.8|110418.8|110458.8|110433.8|110458.8|110433.8|110443.2|110418.2|30
1731315190000|2024-11-11 08:53:10|110457.5|110432.5|110456|110431|110459|110434|110455.8|110430.8|12
1731315200000|2024-11-11 08:53:20|110455.6|110430.6|110455.3|110430.3|110457|110432|110455.2|110430.2|10
1731315210000|2024-11-11 08:53:30|110455.2|110430.2|110452.7|110427.7|110462.3|110437.3|110451.6|110426.6|20
1731315220000|2024-11-11 08:53:40|110452.5|110427.5|110469.3|110444.3|110469.4|110444.4|110447.3|110422.3|21
1731315230000|2024-11-11 08:53:50|110470.1|110445.1|110484.9|110459.9|110489.3|110464.3|110470.1|110445.1|36
1731315240000|2024-11-11 08:54:00|110486.2|110461.2|110488.8|110463.8|110493.2|110468.2|110484.5|110459.5|25
1731315250000|2024-11-11 08:54:10|110488.9|110463.9|110503.4|110478.4|110507.3|110482.3|110488.9|110463.9|33
1731315260000|2024-11-11 08:54:20|110506.6|110481.6|110498.1|110473.1|110507.6|110482.6|110498.1|110473.1|16
1731315270000|2024-11-11 08:54:30|110498.2|110473.2|110497.7|110472.7|110498.2|110473.2|110496.2|110471.2|8
1731315280000|2024-11-11 08:54:40|110496.7|110471.7|110477.2|110452.2|110496.7|110471.7|110476.3|110451.3|26
1731315290000|2024-11-11 08:54:50|110476|110451|110476.5|110451.5|110476.9|110451.9|110470.1|110445.1|21
1731315300000|2024-11-11 08:55:00|110475.6|110450.6|110484.2|110459.2|110486.2|110461.2|110473.8|110448.8|34
1731315310000|2024-11-11 08:55:10|110486.2|110461.2|110468.2|110443.2|110488.6|110463.6|110466.7|110441.7|39
1731315320000|2024-11-11 08:55:20|110467.6|110442.6|110458.5|110433.5|110467.9|110442.9|110458.5|110433.5|23
1731315330000|2024-11-11 08:55:30|110459.7|110434.7|110460.1|110435.1|110462.2|110437.2|110456.5|110431.5|22
1731315340000|2024-11-11 08:55:40|110461.2|110436.2|110466.8|110441.8|110467.2|110442.2|110460.1|110435.1|15
1731315350000|2024-11-11 08:55:50|110467.2|110442.2|110473.1|110448.1|110473.3|110448.3|110467.2|110442.2|10
1731315360000|2024-11-11 08:56:00|110473.6|110448.6|110477.5|110452.5|110479.5|110454.5|110470.5|110445.5|18
1731315370000|2024-11-11 08:56:10|110478.7|110453.7|110458.7|110433.7|110478.7|110453.7|110457.8|110432.8|25
1731315380000|2024-11-11 08:56:20|110457.8|110432.8|110466.6|110441.6|110469.9|110444.9|110457.8|110432.8|15
1731315390000|2024-11-11 08:56:30|110467.6|110442.6|110473.2|110448.2|110477.3|110452.3|110467.6|110442.6|16
1731315400000|2024-11-11 08:56:40|110473.9|110448.9|110488|110463|110488|110463|110473.9|110448.9|21
1731315410000|2024-11-11 08:56:50|110489.1|110464.1|110494.6|110469.6|110494.7|110469.7|110489.1|110464.1|17
1731315420000|2024-11-11 08:57:00|110494.1|110469.1|110492.8|110467.8|110494.1|110469.1|110487.6|110462.6|18
1731315430000|2024-11-11 08:57:10|110493.4|110468.4|110486.6|110461.6|110493.4|110468.4|110483.3|110458.3|22
1731315440000|2024-11-11 08:57:20|110485.3|110460.3|110472.3|110447.3|110485.3|110460.3|110472.2|110447.2|23
1731315450000|2024-11-11 08:57:30|110471.3|110446.3|110468.5|110443.5|110472.4|110447.4|110462.1|110437.1|28
1731315460000|2024-11-11 08:57:40|110467.9|110442.9|110458.4|110433.4|110467.9|110442.9|110454.9|110429.9|23
1731315470000|2024-11-11 08:57:50|110459.3|110434.3|110464.3|110439.3|110464.3|110439.3|110459.3|110434.3|9
1731315480000|2024-11-11 08:58:00|110464.2|110439.2|110459.4|110434.4|110464.2|110439.2|110459.4|110434.4|19
1731315490000|2024-11-11 08:58:10|110460.1|110435.1|110462.4|110437.4|110465.4|110440.4|110460.1|110435.1|13
1731315500000|2024-11-11 08:58:20|110461.5|110436.5|110439.5|110414.5|110461.5|110436.5|110439.5|110414.5|38
1731315510000|2024-11-11 08:58:30|110440.1|110415.1|110441|110416|110445.8|110420.8|110439.5|110414.5|13
1731315520000|2024-11-11 08:58:40|110440.2|110415.2|110433.8|110408.8|110444.4|110419.4|110433.2|110408.2|27
1731315530000|2024-11-11 08:58:50|110434.8|110409.8|110431.3|110406.3|110440.8|110415.8|110430.1|110405.1|37
1731315540000|2024-11-11 08:59:00|110431.8|110406.8|110435.2|110410.2|110437.3|110412.3|110429.5|110404.5|19
1731315550000|2024-11-11 08:59:10|110435|110410|110440.1|110415.1|110444.6|110419.6|110435|110410|28
1731315560000|2024-11-11 08:59:20|110437.2|110412.2|110432.2|110407.2|110438.4|110413.4|110430.3|110405.3|39
1731315570000|2024-11-11 08:59:30|110430.6|110405.6|110433.8|110408.8|110433.8|110408.8|110428.9|110403.9|14
1731315580000|2024-11-11 08:59:40|110431.9|110406.9|110424.3|110399.3|110433.9|110408.9|110422.9|110397.9|19
1731315590000|2024-11-11 08:59:50|110425.1|110400.1|110433.1|110408.1|110435.5|110410.5|110425.1|110400.1|16
1731315600000|2024-11-11 09:00:00|110433.4|110408.4|110401.5|110376.5|110433.4|110408.4|110401.5|110376.5|30
1731315610000|2024-11-11 09:00:10|110398.6|110373.6|110398.2|110373.2|110399.5|110374.5|110394.8|110369.8|22
1731315620000|2024-11-11 09:00:20|110394.6|110369.6|110394.7|110369.7|110400|110375|110392.5|110367.5|22
1731315630000|2024-11-11 09:00:30|110395.9|110370.9|110387.9|110362.9|110397.7|110372.7|110387.3|110362.3|21
1731315640000|2024-11-11 09:00:40|110387.7|110362.7|110414|110389|110414|110389|110387.7|110362.7|29
1731315650000|2024-11-11 09:00:50|110414.6|110389.6|110411.5|110386.5|110419.9|110394.9|110411.5|110386.5|22
1731315660000|2024-11-11 09:01:00|110413.3|110388.3|110427.6|110402.6|110427.6|110402.6|110412.4|110387.4|34
1731315670000|2024-11-11 09:01:10|110426.7|110401.7|110430.2|110405.2|110431.4|110406.4|110420.5|110395.5|31
1731315680000|2024-11-11 09:01:20|110430|110405|110425.1|110400.1|110430|110405|110421.7|110396.7|18
1731315690000|2024-11-11 09:01:30|110426.2|110401.2|110421.2|110396.2|110426.5|110401.5|110414.6|110389.6|20
1731315700000|2024-11-11 09:01:40|110419.3|110394.3|110436.2|110411.2|110436.2|110411.2|110418.6|110393.6|14
1731315710000|2024-11-11 09:01:50|110434.9|110409.9|110452.8|110427.8|110452.8|110427.8|110433.4|110408.4|36
1731315720000|2024-11-11 09:02:00|110452.5|110427.5|110452.2|110427.2|110453.3|110428.3|110451.2|110426.2|12
1731315730000|2024-11-11 09:02:10|110454.2|110429.2|110443.3|110418.3|110454.2|110429.2|110443.3|110418.3|27
1731315740000|2024-11-11 09:02:20|110443.7|110418.7|110428.6|110403.6|110444.3|110419.3|110426.7|110401.7|25
1731315750000|2024-11-11 09:02:30|110428.7|110403.7|110420.9|110395.9|110428.9|110403.9|110419.3|110394.3|28
1731315760000|2024-11-11 09:02:40|110420.7|110395.7|110412.2|110387.2|110420.7|110395.7|110412.2|110387.2|25
1731315770000|2024-11-11 09:02:50|110411.5|110386.5|110410.9|110385.9|110413.2|110388.2|110401.8|110376.8|33
1731315780000|2024-11-11 09:03:00|110410|110385|110396.7|110371.7|110410|110385|110396.7|110371.7|19
1731315790000|2024-11-11 09:03:10|110397.4|110372.4|110397.3|110372.3|110397.4|110372.4|110396|110371|8
1731315800000|2024-11-11 09:03:20|110397.8|110372.8|110398.5|110373.5|110403|110378|110397.6|110372.6|14
1731315810000|2024-11-11 09:03:30|110396.5|110371.5|110392.5|110367.5|110400|110375|110392.5|110367.5|11
1731315820000|2024-11-11 09:03:40|110387.5|110362.5|110402.7|110377.7|110402.7|110377.7|110382.2|110357.2|27
1731315830000|2024-11-11 09:03:50|110403.7|110378.7|110409.7|110384.7|110410.6|110385.6|110402.6|110377.6|9
1731315840000|2024-11-11 09:04:00|110409.6|110384.6|110407.8|110382.8|110409.6|110384.6|110404.5|110379.5|9
1731315850000|2024-11-11 09:04:10|110408|110383|110416.9|110391.9|110417.8|110392.8|110408|110383|18
1731315860000|2024-11-11 09:04:20|110418.6|110393.6|110410.6|110385.6|110423.4|110398.4|110410.6|110385.6|22
1731315870000|2024-11-11 09:04:30|110411.6|110386.6|110421|110396|110422.4|110397.4|110411.6|110386.6|11
1731315880000|2024-11-11 09:04:40|110421.6|110396.6|110445.4|110420.4|110445.4|110420.4|110421.6|110396.6|35
1731315890000|2024-11-11 09:04:50|110445.8|110420.8|110447.3|110422.3|110447.3|110422.3|110438|110413|14
1731315900000|2024-11-11 09:05:00|110446.5|110421.5|110450.2|110425.2|110451.2|110426.2|110444.8|110419.8|22
1731315910000|2024-11-11 09:05:10|110451.3|110426.3|110452.9|110427.9|110453.2|110428.2|110451.3|110426.3|10
1731315920000|2024-11-11 09:05:20|110452.1|110427.1|110446.7|110421.7|110453.5|110428.5|110446.7|110421.7|13
1731315930000|2024-11-11 09:05:30|110447.9|110422.9|110445.5|110420.5|110447.9|110422.9|110445.5|110420.5|7
1731315940000|2024-11-11 09:05:40|110439.9|110414.9|110467|110442|110467|110442|110435.3|110410.3|32
1731315950000|2024-11-11 09:05:50|110467.2|110442.2|110460.6|110435.6|110467.2|110442.2|110457.8|110432.8|17
1731315960000|2024-11-11 09:06:00|110461.7|110436.7|110481.2|110456.2|110482.6|110457.6|110461.7|110436.7|30
1731315970000|2024-11-11 09:06:10|110480.7|110455.7|110473.1|110448.1|110480.7|110455.7|110473.1|110448.1|23
1731315980000|2024-11-11 09:06:20|110472.9|110447.9|110476.6|110451.6|110477.2|110452.2|110472.9|110447.9|15
1731315990000|2024-11-11 09:06:30|110476.1|110451.1|110479.5|110454.5|110485.7|110460.7|110476.1|110451.1|24
1731316000000|2024-11-11 09:06:40|110479.3|110454.3|110478.1|110453.1|110480.7|110455.7|110476.8|110451.8|14
1731316010000|2024-11-11 09:06:50|110474.3|110449.3|110462.4|110437.4|110474.3|110449.3|110458.3|110433.3|29
1731316020000|2024-11-11 09:07:00|110460.7|110435.7|110482.6|110457.6|110483.8|110458.8|110459.5|110434.5|26
1731316030000|2024-11-11 09:07:10|110483.5|110458.5|110480.5|110455.5|110483.5|110458.5|110480.2|110455.2|8
1731316040000|2024-11-11 09:07:20|110480|110455|110478.9|110453.9|110480.9|110455.9|110478.2|110453.2|9
1731316050000|2024-11-11 09:07:30|110477|110452|110466.4|110441.4|110477|110452|110466.4|110441.4|16
1731316060000|2024-11-11 09:07:40|110467.7|110442.7|110475.2|110450.2|110476|110451|110462.3|110437.3|25
1731316070000|2024-11-11 09:07:50|110475.6|110450.6|110469.5|110444.5|110477.4|110452.4|110468.4|110443.4|17
1731316080000|2024-11-11 09:08:00|110470.6|110445.6|110481.1|110456.1|110482.4|110457.4|110470.6|110445.6|17
1731316090000|2024-11-11 09:08:10|110480.8|110455.8|110475.8|110450.8|110482.9|110457.9|110475|110450|15
1731316100000|2024-11-11 09:08:20|110475.4|110450.4|110483.8|110458.8|110488.8|110463.8|110475.4|110450.4|20
1731316110000|2024-11-11 09:08:30|110482.8|110457.8|110489.4|110464.4|110492.2|110467.2|110481.2|110456.2|17
1731316120000|2024-11-11 09:08:40|110489.3|110464.3|110484.6|110459.6|110489.3|110464.3|110484.6|110459.6|8
1731316130000|2024-11-11 09:08:50|110484.5|110459.5|110485.3|110460.3|110485.3|110460.3|110483.9|110458.9|5
1731316140000|2024-11-11 09:09:00|110487|110462|110499.8|110474.8|110499.8|110474.8|110487|110462|24
1731316150000|2024-11-11 09:09:10|110496.2|110471.2|110511.8|110486.8|110511.8|110486.8|110496.2|110471.2|23
1731316160000|2024-11-11 09:09:20|110511.4|110486.4|110516.7|110491.7|110516.8|110491.8|110511.4|110486.4|13
1731316170000|2024-11-11 09:09:30|110516.8|110491.8|110499.2|110474.2|110516.8|110491.8|110499.1|110474.1|19
1731316180000|2024-11-11 09:09:40|110498.3|110473.3|110491.2|110466.2|110504.7|110479.7|110491.2|110466.2|20
1731316190000|2024-11-11 09:09:50|110490.6|110465.6|110491.6|110466.6|110491.6|110466.6|110481.9|110456.9|21
1731316200000|2024-11-11 09:10:00|110492.7|110467.7|110491.1|110466.1|110497.8|110472.8|110491.1|110466.1|20
1731316210000|2024-11-11 09:10:10|110489.8|110464.8|110494.4|110469.4|110494.4|110469.4|110489.8|110464.8|8
1731316220000|2024-11-11 09:10:20|110495.4|110470.4|110506.4|110481.4|110507.3|110482.3|110495.4|110470.4|23
1731316230000|2024-11-11 09:10:30|110507.5|110482.5|110506.6|110481.6|110515.2|110490.2|110506.6|110481.6|29
1731316240000|2024-11-11 09:10:40|110505.5|110480.5|110483.5|110458.5|110505.5|110480.5|110481.9|110456.9|21
1731316250000|2024-11-11 09:10:50|110484.5|110459.5|110474|110449|110485.5|110460.5|110473.6|110448.6|20
1731316260000|2024-11-11 09:11:00|110473|110448|110476.1|110451.1|110476.1|110451.1|110464.2|110439.2|28
1731316270000|2024-11-11 09:11:10|110477.2|110452.2|110484.2|110459.2|110484.9|110459.9|110477.2|110452.2|12
1731316280000|2024-11-11 09:11:20|110484.1|110459.1|110485.3|110460.3|110485.3|110460.3|110483.4|110458.4|11
1731316290000|2024-11-11 09:11:30|110484|110459|110477.8|110452.8|110484|110459|110476.1|110451.1|16
1731316300000|2024-11-11 09:11:40|110477.9|110452.9|110471.7|110446.7|110478.1|110453.1|110471.5|110446.5|14
1731316310000|2024-11-11 09:11:50|110470.7|110445.7|110471.7|110446.7|110471.7|110446.7|110465.4|110440.4|18
1731316320000|2024-11-11 09:12:00|110472.4|110447.4|110476|110451|110477.9|110452.9|110470.2|110445.2|22
1731316330000|2024-11-11 09:12:10|110476.7|110451.7|110476.1|110451.1|110476.7|110451.7|110474.7|110449.7|12
1731316340000|2024-11-11 09:12:20|110475.5|110450.5|110479|110454|110479.1|110454.1|110475.4|110450.4|8
1731316350000|2024-11-11 09:12:30|110477.7|110452.7|110477.2|110452.2|110478.8|110453.8|110475.7|110450.7|19
1731316360000|2024-11-11 09:12:40|110476.6|110451.6|110481.3|110456.3|110481.3|110456.3|110476.6|110451.6|9
1731316370000|2024-11-11 09:12:50|110481.9|110456.9|110473.1|110448.1|110484.2|110459.2|110473.1|110448.1|20
1731316380000|2024-11-11 09:13:00|110473.8|110448.8|110468.9|110443.9|110474.3|110449.3|110465.9|110440.9|17
1731316390000|2024-11-11 09:13:10|110469.1|110444.1|110461.1|110436.1|110469.3|110444.3|110458.1|110433.1|13
1731316400000|2024-11-11 09:13:20|110461|110436|110464.6|110439.6|110464.6|110439.6|110456.8|110431.8|12
1731316410000|2024-11-11 09:13:30|110464.3|110439.3|110458.2|110433.2|110464.3|110439.3|110454.5|110429.5|21
1731316420000|2024-11-11 09:13:40|110455.6|110430.6|110464.1|110439.1|110465.6|110440.6|110455.6|110430.6|28
1731316430000|2024-11-11 09:13:50|110463.4|110438.4|110457.4|110432.4|110463.5|110438.5|110455.1|110430.1|17
1731316440000|2024-11-11 09:14:00|110457.9|110432.9|110455.4|110430.4|110461.3|110436.3|110453.3|110428.3|32
1731316450000|2024-11-11 09:14:10|110455.3|110430.3|110474.1|110449.1|110474.1|110449.1|110454.6|110429.6|28
1731316460000|2024-11-11 09:14:20|110474.6|110449.6|110483.5|110458.5|110483.5|110458.5|110474.6|110449.6|17
1731316470000|2024-11-11 09:14:30|110487.1|110462.1|110496.7|110471.7|110498.5|110473.5|110487.1|110462.1|31
1731316480000|2024-11-11 09:14:40|110496.9|110471.9|110495.2|110470.2|110497.9|110472.9|110492.3|110467.3|20
1731316490000|2024-11-11 09:14:50|110495.9|110470.9|110511.7|110486.7|110514.1|110489.1|110495.2|110470.2|23
1731316500000|2024-11-11 09:15:00|110512.7|110487.7|110518.1|110493.1|110518.4|110493.4|110512.7|110487.7|23
1731316510000|2024-11-11 09:15:10|110518.2|110493.2|110523|110498|110523|110498|110518.1|110493.1|14
1731316520000|2024-11-11 09:15:20|110522.9|110497.9|110514|110489|110522.9|110497.9|110512.7|110487.7|17
1731316530000|2024-11-11 09:15:30|110512.7|110487.7|110503.3|110478.3|110512.7|110487.7|110502.2|110477.2|17
1731316540000|2024-11-11 09:15:40|110504.7|110479.7|110520.5|110495.5|110526.4|110501.4|110504.7|110479.7|21
1731316550000|2024-11-11 09:15:50|110519.4|110494.4|110518.5|110493.5|110519.4|110494.4|110517.9|110492.9|7
1731316560000|2024-11-11 09:16:00|110518.4|110493.4|110519.1|110494.1|110519.1|110494.1|110518.4|110493.4|4
1731316570000|2024-11-11 09:16:10|110520.2|110495.2|110518.7|110493.7|110520.6|110495.6|110515.4|110490.4|12
1731316580000|2024-11-11 09:16:20|110518.8|110493.8|110521.8|110496.8|110521.8|110496.8|110518.8|110493.8|7
1731316590000|2024-11-11 09:16:30|110522.2|110497.2|110539.1|110514.1|110539.8|110514.8|110522.2|110497.2|22
1731316600000|2024-11-11 09:16:40|110538.9|110513.9|110529.9|110504.9|110539.3|110514.3|110529.4|110504.4|10
1731316610000|2024-11-11 09:16:50|110529.7|110504.7|110537.4|110512.4|110537.4|110512.4|110529.4|110504.4|14
1731316620000|2024-11-11 09:17:00|110537.7|110512.7|110538.8|110513.8|110538.8|110513.8|110537.3|110512.3|9
1731316630000|2024-11-11 09:17:10|110539.8|110514.8|110522.1|110497.1|110539.8|110514.8|110521.1|110496.1|18
1731316640000|2024-11-11 09:17:20|110521|110496|110512.6|110487.6|110521|110496|110508.9|110483.9|14
1731316650000|2024-11-11 09:17:30|110512.5|110487.5|110508.3|110483.3|110515.3|110490.3|110508.3|110483.3|10
1731316660000|2024-11-11 09:17:40|110508.2|110483.2|110504|110479|110509.9|110484.9|110502.6|110477.6|15
1731316670000|2024-11-11 09:17:50|110502.9|110477.9|110497.1|110472.1|110502.9|110477.9|110497.1|110472.1|17
1731316680000|2024-11-11 09:18:00|110497|110472|110499.5|110474.5|110499.5|110474.5|110494.8|110469.8|16
1731316690000|2024-11-11 09:18:10|110500.1|110475.1|110491.7|110466.7|110501.2|110476.2|110491.7|110466.7|15
1731316700000|2024-11-11 09:18:20|110490.6|110465.6|110485.3|110460.3|110490.6|110465.6|110478.8|110453.8|13
1731316710000|2024-11-11 09:18:30|110485.1|110460.1|110489.7|110464.7|110491|110466|110484.5|110459.5|13
1731316720000|2024-11-11 09:18:40|110489.6|110464.6|110491.5|110466.5|110493.7|110468.7|110489.6|110464.6|10
1731316730000|2024-11-11 09:18:50|110491.7|110466.7|110495.2|110470.2|110496.2|110471.2|110491.7|110466.7|18
1731316740000|2024-11-11 09:19:00|110494.7|110469.7|110495.6|110470.6|110497.3|110472.3|110494.4|110469.4|11
1731316750000|2024-11-11 09:19:10|110495.5|110470.5|110496.2|110471.2|110500.1|110475.1|110495.5|110470.5|12
1731316760000|2024-11-11 09:19:20|110497.4|110472.4|110511.3|110486.3|110511.6|110486.6|110497.4|110472.4|21
1731316770000|2024-11-11 09:19:30|110511.7|110486.7|110508.9|110483.9|110512.3|110487.3|110507.2|110482.2|10
1731316780000|2024-11-11 09:19:40|110510.4|110485.4|110530|110505|110530.5|110505.5|110510.4|110485.4|27
1731316790000|2024-11-11 09:19:50|110528.7|110503.7|110527.4|110502.4|110529.7|110504.7|110527.4|110502.4|13
1731316800000|2024-11-11 09:20:00|110527.7|110502.7|110522.2|110497.2|110527.7|110502.7|110521.1|110496.1|12
1731316810000|2024-11-11 09:20:10|110522.3|110497.3|110524.1|110499.1|110524.6|110499.6|110520|110495|17
1731316820000|2024-11-11 09:20:20|110523.1|110498.1|110527.8|110502.8|110531.3|110506.3|110521.7|110496.7|22
1731316830000|2024-11-11 09:20:30|110527.2|110502.2|110521.4|110496.4|110527.2|110502.2|110521.4|110496.4|26
1731316840000|2024-11-11 09:20:40|110521.3|110496.3|110520.5|110495.5|110521.3|110496.3|110519.6|110494.6|11
1731316850000|2024-11-11 09:20:50|110520.7|110495.7|110534.7|110509.7|110534.7|110509.7|110520.7|110495.7|17
1731316860000|2024-11-11 09:21:00|110535.8|110510.8|110537.1|110512.1|110537.1|110512.1|110535.8|110510.8|3
1731316870000|2024-11-11 09:21:10|110537.2|110512.2|110539.4|110514.4|110541.6|110516.6|110536.1|110511.1|14
1731316880000|2024-11-11 09:21:20|110539.6|110514.6|110530.6|110505.6|110542.3|110517.3|110530.6|110505.6|17
1731316890000|2024-11-11 09:21:30|110530.3|110505.3|110527.4|110502.4|110531.5|110506.5|110527.4|110502.4|14
1731316900000|2024-11-11 09:21:40|110527.3|110502.3|110513.8|110488.8|110529.2|110504.2|110513.8|110488.8|29
1731316910000|2024-11-11 09:21:50|110514.2|110489.2|110513.4|110488.4|110514.2|110489.2|110511.1|110486.1|11
1731316920000|2024-11-11 09:22:00|110512.1|110487.1|110518.8|110493.8|110520|110495|110512.1|110487.1|22
1731316930000|2024-11-11 09:22:10|110518.6|110493.6|110516.8|110491.8|110519.1|110494.1|110516.5|110491.5|18
1731316940000|2024-11-11 09:22:20|110518.4|110493.4|110544.3|110519.3|110555.1|110530.1|110518.4|110493.4|29
1731316950000|2024-11-11 09:22:30|110543.2|110518.2|110536|110511|110543.2|110518.2|110536|110511|8
1731316960000|2024-11-11 09:22:40|110535.8|110510.8|110532.9|110507.9|110535.8|110510.8|110531.8|110506.8|6
1731316970000|2024-11-11 09:22:50|110531.2|110506.2|110531.9|110506.9|110533.3|110508.3|110524.3|110499.3|15
1731316980000|2024-11-11 09:23:00|110532.5|110507.5|110530.3|110505.3|110533.3|110508.3|110529.9|110504.9|13
1731316990000|2024-11-11 09:23:10|110530.2|110505.2|110531.6|110506.6|110531.6|110506.6|110529.8|110504.8|7
1731317000000|2024-11-11 09:23:20|110531.8|110506.8|110520|110495|110531.9|110506.9|110518.5|110493.5|23
1731317010000|2024-11-11 09:23:30|110520.1|110495.1|110519.3|110494.3|110522|110497|110517.9|110492.9|13
1731317020000|2024-11-11 09:23:40|110522|110497|110526.6|110501.6|110527.9|110502.9|110522|110497|20
1731317030000|2024-11-11 09:23:50|110526.4|110501.4|110540.4|110515.4|110540.4|110515.4|110526.4|110501.4|24
1731317040000|2024-11-11 09:24:00|110540.5|110515.5|110527.7|110502.7|110548.7|110523.7|110524.5|110499.5|34
1731317050000|2024-11-11 09:24:10|110527.9|110502.9|110527.9|110502.9|110530.7|110505.7|110527.3|110502.3|24
1731317060000|2024-11-11 09:24:20|110528.1|110503.1|110537.4|110512.4|110540.2|110515.2|110527.6|110502.6|28
1731317070000|2024-11-11 09:24:30|110538.4|110513.4|110533.6|110508.6|110540.5|110515.5|110530.4|110505.4|28
1731317080000|2024-11-11 09:24:40|110534.2|110509.2|110542.2|110517.2|110542.5|110517.5|110533.3|110508.3|19
1731317090000|2024-11-11 09:24:50|110541.4|110516.4|110541.5|110516.5|110547.1|110522.1|110535.2|110510.2|26
1731317100000|2024-11-11 09:25:00|110541.8|110516.8|110549.2|110524.2|110550|110525|110540.8|110515.8|23
1731317110000|2024-11-11 09:25:10|110550.4|110525.4|110552.1|110527.1|110552.7|110527.7|110550.4|110525.4|16
1731317120000|2024-11-11 09:25:20|110552.7|110527.7|110569.6|110544.6|110569.6|110544.6|110552.7|110527.7|22
1731317130000|2024-11-11 09:25:30|110569.5|110544.5|110574.1|110549.1|110575.3|110550.3|110569.2|110544.2|8
1731317140000|2024-11-11 09:25:40|110573|110548|110571.3|110546.3|110578.5|110553.5|110571|110546|26
1731317150000|2024-11-11 09:25:50|110570.6|110545.6|110577.9|110552.9|110580.2|110555.2|110567.6|110542.6|21
1731317160000|2024-11-11 09:26:00|110578.1|110553.1|110575.6|110550.6|110578.1|110553.1|110571.9|110546.9|15
1731317170000|2024-11-11 09:26:10|110576.6|110551.6|110577.4|110552.4|110577.4|110552.4|110574.4|110549.4|9
1731317180000|2024-11-11 09:26:20|110578.1|110553.1|110572.3|110547.3|110584.2|110559.2|110572.3|110547.3|18
1731317190000|2024-11-11 09:26:30|110573.3|110548.3|110580.8|110555.8|110588.2|110563.2|110573.3|110548.3|21
1731317200000|2024-11-11 09:26:40|110581.5|110556.5|110579.3|110554.3|110582.6|110557.6|110576.9|110551.9|18
1731317210000|2024-11-11 09:26:50|110578.3|110553.3|110582.3|110557.3|110583.8|110558.8|110578.3|110553.3|23
1731317220000|2024-11-11 09:27:00|110581.2|110556.2|110583|110558|110583|110558|110581.2|110556.2|7
1731317230000|2024-11-11 09:27:10|110581.9|110556.9|110578|110553|110581.9|110556.9|110575.9|110550.9|20
1731317240000|2024-11-11 09:27:20|110577.9|110552.9|110583.2|110558.2|110583.2|110558.2|110572.4|110547.4|18
1731317250000|2024-11-11 09:27:30|110584.3|110559.3|110591.8|110566.8|110593.8|110568.8|110583.5|110558.5|30
1731317260000|2024-11-11 09:27:40|110590.7|110565.7|110600.1|110575.1|110600.1|110575.1|110589.5|110564.5|26
1731317270000|2024-11-11 09:27:50|110600.2|110575.2|110611.3|110586.3|110613.3|110588.3|110600.2|110575.2|18
1731317280000|2024-11-11 09:28:00|110611.9|110586.9|110641.6|110616.6|110648.5|110623.5|110611.9|110586.9|34
1731317290000|2024-11-11 09:28:10|110642.7|110617.7|110657.3|110632.3|110661.4|110636.4|110642.4|110617.4|42
1731317300000|2024-11-11 09:28:20|110657.1|110632.1|110649.4|110624.4|110660.7|110635.7|110645.9|110620.9|45
1731317310000|2024-11-11 09:28:30|110649.9|110624.9|110678.2|110653.2|110679.8|110654.8|110646.8|110621.8|28
1731317320000|2024-11-11 09:28:40|110678.7|110653.7|110683|110658|110689.5|110664.5|110678.7|110653.7|28
1731317330000|2024-11-11 09:28:50|110682.1|110657.1|110680.3|110655.3|110682.1|110657.1|110667.2|110642.2|39
1731317340000|2024-11-11 09:29:00|110680.1|110655.1|110677.4|110652.4|110681.5|110656.5|110661.7|110636.7|33
1731317350000|2024-11-11 09:29:10|110672.7|110647.7|110662.8|110637.8|110675.2|110650.2|110662.8|110637.8|35
1731317360000|2024-11-11 09:29:20|110663.7|110638.7|110672.7|110647.7|110672.7|110647.7|110660.1|110635.1|24
1731317370000|2024-11-11 09:29:30|110673.7|110648.7|110672.7|110647.7|110675.5|110650.5|110665.2|110640.2|27
1731317380000|2024-11-11 09:29:40|110673.8|110648.8|110682.4|110657.4|110682.4|110657.4|110671.2|110646.2|26
1731317390000|2024-11-11 09:29:50|110681.1|110656.1|110680.2|110655.2|110684.2|110659.2|110677.7|110652.7|27
1731317400000|2024-11-11 09:30:00|110682.4|110657.4|110686.2|110661.2|110688.9|110663.9|110676.1|110651.1|23
1731317410000|2024-11-11 09:30:10|110690.8|110665.8|110683.6|110658.6|110690.8|110665.8|110680.2|110655.2|37
1731317420000|2024-11-11 09:30:20|110685|110660|110682.6|110657.6|110685|110660|110680.1|110655.1|17
1731317430000|2024-11-11 09:30:30|110681.1|110656.1|110682.6|110657.6|110684|110659|110671.7|110646.7|27
1731317440000|2024-11-11 09:30:40|110681.7|110656.7|110671.5|110646.5|110682.2|110657.2|110669.8|110644.8|26
1731317450000|2024-11-11 09:30:50|110670.4|110645.4|110665.3|110640.3|110670.6|110645.6|110665.3|110640.3|31
1731317460000|2024-11-11 09:31:00|110662|110637|110666.6|110641.6|110667.8|110642.8|110657.7|110632.7|41
1731317470000|2024-11-11 09:31:10|110668.3|110643.3|110669.8|110644.8|110672.1|110647.1|110666.9|110641.9|17
1731317480000|2024-11-11 09:31:20|110671.3|110646.3|110662.8|110637.8|110671.7|110646.7|110662.8|110637.8|21
1731317490000|2024-11-11 09:31:30|110665.4|110640.4|110660.2|110635.2|110668.9|110643.9|110657.4|110632.4|33
1731317500000|2024-11-11 09:31:40|110661|110636|110663.3|110638.3|110664.2|110639.2|110660.2|110635.2|18
1731317510000|2024-11-11 09:31:50|110663.4|110638.4|110661.3|110636.3|110663.4|110638.4|110656.7|110631.7|13
1731317520000|2024-11-11 09:32:00|110660.9|110635.9|110661.4|110636.4|110662.2|110637.2|110660.2|110635.2|11
1731317530000|2024-11-11 09:32:10|110660.4|110635.4|110637.6|110612.6|110661.6|110636.6|110637.6|110612.6|21
1731317540000|2024-11-11 09:32:20|110636.1|110611.1|110621.7|110596.7|110636.1|110611.1|110621.7|110596.7|26
1731317550000|2024-11-11 09:32:30|110623.5|110598.5|110614.4|110589.4|110635.2|110610.2|110613.5|110588.5|35
1731317560000|2024-11-11 09:32:40|110614.3|110589.3|110619.6|110594.6|110619.6|110594.6|110612.7|110587.7|20
1731317570000|2024-11-11 09:32:50|110619.5|110594.5|110615.1|110590.1|110620.5|110595.5|110612.2|110587.2|22
1731317580000|2024-11-11 09:33:00|110613.8|110588.8|110616.1|110591.1|110616.9|110591.9|110609.4|110584.4|16
1731317590000|2024-11-11 09:33:10|110616|110591|110615.2|110590.2|110616.4|110591.4|110615.2|110590.2|7
1731317600000|2024-11-11 09:33:20|110615.6|110590.6|110603.7|110578.7|110615.7|110590.7|110601.6|110576.6|16
1731317610000|2024-11-11 09:33:30|110602.6|110577.6|110593.2|110568.2|110602.6|110577.6|110588.4|110563.4|23
1731317620000|2024-11-11 09:33:40|110593.3|110568.3|110611.5|110586.5|110617.8|110592.8|110593.1|110568.1|29
1731317630000|2024-11-11 09:33:50|110612.5|110587.5|110615.4|110590.4|110620.2|110595.2|110612.4|110587.4|18
1731317640000|2024-11-11 09:34:00|110615.3|110590.3|110614.8|110589.8|110615.3|110590.3|110614.5|110589.5|12
1731317650000|2024-11-11 09:34:10|110614.4|110589.4|110626|110601|110626|110601|110614.4|110589.4|26
1731317660000|2024-11-11 09:34:20|110633.4|110608.4|110633.8|110608.8|110634.9|110609.9|110632|110607|23
1731317670000|2024-11-11 09:34:30|110635.3|110610.3|110644.5|110619.5|110646.2|110621.2|110635.3|110610.3|20
1731317680000|2024-11-11 09:34:40|110645|110620|110646.1|110621.1|110646.1|110621.1|110640.3|110615.3|20
1731317690000|2024-11-11 09:34:50|110645.1|110620.1|110630.6|110605.6|110646.8|110621.8|110629.7|110604.7|20
1731317700000|2024-11-11 09:35:00|110630|110605|110605.5|110580.5|110630|110605|110605.5|110580.5|28
1731317710000|2024-11-11 09:35:10|110604.3|110579.3|110599.7|110574.7|110611.9|110586.9|110591|110566|40
1731317720000|2024-11-11 09:35:20|110597.2|110572.2|110611.3|110586.3|110611.3|110586.3|110597.2|110572.2|22
1731317730000|2024-11-11 09:35:30|110611|110586|110587.1|110562.1|110611.2|110586.2|110587.1|110562.1|25
1731317740000|2024-11-11 09:35:40|110587.4|110562.4|110592.3|110567.3|110592.3|110567.3|110584.4|110559.4|15
1731317750000|2024-11-11 09:35:50|110593.8|110568.8|110588.4|110563.4|110599.1|110574.1|110586.8|110561.8|24
1731317760000|2024-11-11 09:36:00|110589.7|110564.7|110588.7|110563.7|110595.9|110570.9|110586.5|110561.5|19
1731317770000|2024-11-11 09:36:10|110589.3|110564.3|110588.3|110563.3|110592.5|110567.5|110588.3|110563.3|14
1731317780000|2024-11-11 09:36:20|110587.3|110562.3|110590|110565|110595.7|110570.7|110587.3|110562.3|18
1731317790000|2024-11-11 09:36:30|110589.4|110564.4|110586.8|110561.8|110593.5|110568.5|110582.4|110557.4|16
1731317800000|2024-11-11 09:36:40|110587.4|110562.4|110585.3|110560.3|110590.3|110565.3|110585.3|110560.3|11
1731317810000|2024-11-11 09:36:50|110585.2|110560.2|110587.1|110562.1|110588.2|110563.2|110583.8|110558.8|12
1731317820000|2024-11-11 09:37:00|110585.9|110560.9|110582.5|110557.5|110585.9|110560.9|110581.7|110556.7|10
1731317830000|2024-11-11 09:37:10|110581.9|110556.9|110590.5|110565.5|110593.3|110568.3|110581.4|110556.4|9
1731317840000|2024-11-11 09:37:20|110590.3|110565.3|110587.7|110562.7|110590.3|110565.3|110587.7|110562.7|8
1731317850000|2024-11-11 09:37:30|110587.4|110562.4|110565|110540|110587.4|110562.4|110564.2|110539.2|29
1731317860000|2024-11-11 09:37:40|110564.9|110539.9|110569.5|110544.5|110569.5|110544.5|110562.7|110537.7|12
1731317870000|2024-11-11 09:37:50|110569.6|110544.6|110553.8|110528.8|110569.8|110544.8|110550.9|110525.9|15
1731317880000|2024-11-11 09:38:00|110553.9|110528.9|110550.1|110525.1|110554.1|110529.1|110544.2|110519.2|13
1731317890000|2024-11-11 09:38:10|110548.9|110523.9|110545.6|110520.6|110549|110524|110545.6|110520.6|9
1731317900000|2024-11-11 09:38:20|110545.3|110520.3|110546.7|110521.7|110552.3|110527.3|110544.3|110519.3|10
1731317910000|2024-11-11 09:38:30|110545.5|110520.5|110538.2|110513.2|110545.5|110520.5|110536.7|110511.7|25
1731317920000|2024-11-11 09:38:40|110539.9|110514.9|110543.8|110518.8|110549.3|110524.3|110539.9|110514.9|13
1731317930000|2024-11-11 09:38:50|110544.4|110519.4|110541.9|110516.9|110553.8|110528.8|110539.2|110514.2|29
1731317940000|2024-11-11 09:39:00|110543.2|110518.2|110538.6|110513.6|110546.2|110521.2|110535.5|110510.5|25
1731317950000|2024-11-11 09:39:10|110539.7|110514.7|110544.5|110519.5|110544.5|110519.5|110537.6|110512.6|22
1731317960000|2024-11-11 09:39:20|110545.2|110520.2|110543.9|110518.9|110547.1|110522.1|110543.9|110518.9|14
1731317970000|2024-11-11 09:39:30|110545|110520|110540.4|110515.4|110548.2|110523.2|110540.4|110515.4|13
1731317980000|2024-11-11 09:39:40|110540.8|110515.8|110550.6|110525.6|110552.2|110527.2|110540|110515|20
1731317990000|2024-11-11 09:39:50|110550.9|110525.9|110549.2|110524.2|110553.4|110528.4|110549.2|110524.2|15
1731318000000|2024-11-11 09:40:00|110550.3|110525.3|110553.6|110528.6|110555.6|110530.6|110549.5|110524.5|14
1731318010000|2024-11-11 09:40:10|110552.7|110527.7|110551.5|110526.5|110552.7|110527.7|110550.2|110525.2|10
1731318020000|2024-11-11 09:40:20|110552.5|110527.5|110554.8|110529.8|110554.9|110529.9|110552.5|110527.5|7
1731318030000|2024-11-11 09:40:30|110555.1|110530.1|110554.3|110529.3|110557.5|110532.5|110552.6|110527.6|16
1731318040000|2024-11-11 09:40:40|110555.2|110530.2|110554.5|110529.5|110557|110532|110553.3|110528.3|17
1731318050000|2024-11-11 09:40:50|110554.8|110529.8|110564|110539|110564.8|110539.8|110553.9|110528.9|19
1731318060000|2024-11-11 09:41:00|110563.9|110538.9|110576.6|110551.6|110576.6|110551.6|110563.9|110538.9|18
1731318070000|2024-11-11 09:41:10|110575.8|110550.8|110605.1|110580.1|110610.4|110585.4|110575.8|110550.8|25
1731318080000|2024-11-11 09:41:20|110604.9|110579.9|110605.3|110580.3|110607.6|110582.6|110602.9|110577.9|21
1731318090000|2024-11-11 09:41:30|110605.8|110580.8|110596.4|110571.4|110610.2|110585.2|110595.4|110570.4|28
1731318100000|2024-11-11 09:41:40|110595.4|110570.4|110592.5|110567.5|110595.4|110570.4|110589.4|110564.4|10
1731318110000|2024-11-11 09:41:50|110593.8|110568.8|110601.1|110576.1|110601.1|110576.1|110593.6|110568.6|12
1731318120000|2024-11-11 09:42:00|110601.2|110576.2|110618.5|110593.5|110618.5|110593.5|110600.8|110575.8|18
1731318130000|2024-11-11 09:42:10|110618.9|110593.9|110612.4|110587.4|110618.9|110593.9|110608.1|110583.1|21
1731318140000|2024-11-11 09:42:20|110613.1|110588.1|110609.7|110584.7|110615.2|110590.2|110608.5|110583.5|15
1731318150000|2024-11-11 09:42:30|110609.5|110584.5|110618.1|110593.1|110618.8|110593.8|110609.5|110584.5|15
1731318160000|2024-11-11 09:42:40|110619.7|110594.7|110619.1|110594.1|110620|110595|110616.9|110591.9|10
1731318170000|2024-11-11 09:42:50|110620.3|110595.3|110605.9|110580.9|110620.7|110595.7|110603.2|110578.2|21
1731318180000|2024-11-11 09:43:00|110605|110580|110600.3|110575.3|110605|110580|110592.9|110567.9|20
1731318190000|2024-11-11 09:43:10|110599.7|110574.7|110602|110577|110602.7|110577.7|110596.7|110571.7|19
1731318200000|2024-11-11 09:43:20|110600.4|110575.4|110597.1|110572.1|110600.4|110575.4|110596.4|110571.4|11
1731318210000|2024-11-11 09:43:30|110595.9|110570.9|110580.2|110555.2|110595.9|110570.9|110580.1|110555.1|17
1731318220000|2024-11-11 09:43:40|110580.8|110555.8|110578.4|110553.4|110582.8|110557.8|110577.4|110552.4|19
1731318230000|2024-11-11 09:43:50|110577.2|110552.2|110558.2|110533.2|110577.2|110552.2|110558.2|110533.2|20
1731318240000|2024-11-11 09:44:00|110558.6|110533.6|110553.4|110528.4|110559.2|110534.2|110548.9|110523.9|22
1731318250000|2024-11-11 09:44:10|110553.2|110528.2|110546.5|110521.5|110553.9|110528.9|110546.5|110521.5|16
1731318260000|2024-11-11 09:44:20|110545.5|110520.5|110545.1|110520.1|110547.8|110522.8|110544.2|110519.2|12
1731318270000|2024-11-11 09:44:30|110544.8|110519.8|110542.6|110517.6|110545.3|110520.3|110541.7|110516.7|11
1731318280000|2024-11-11 09:44:40|110542.4|110517.4|110539.7|110514.7|110542.4|110517.4|110538.5|110513.5|13
1731318290000|2024-11-11 09:44:50|110539.8|110514.8|110551.9|110526.9|110555|110530|110537|110512|25
1731318300000|2024-11-11 09:45:00|110552.3|110527.3|110545.4|110520.4|110552.3|110527.3|110542.8|110517.8|19
1731318310000|2024-11-11 09:45:10|110545|110520|110539.4|110514.4|110545|110520|110534.8|110509.8|24
1731318320000|2024-11-11 09:45:20|110541|110516|110550|110525|110551|110526|110541|110516|16
1731318330000|2024-11-11 09:45:30|110549.8|110524.8|110556.7|110531.7|110559.3|110534.3|110546.4|110521.4|26
1731318340000|2024-11-11 09:45:40|110557.5|110532.5|110549.6|110524.6|110562.9|110537.9|110549.6|110524.6|18
1731318350000|2024-11-11 09:45:50|110550.7|110525.7|110554.6|110529.6|110554.6|110529.6|110550.6|110525.6|17
1731318360000|2024-11-11 09:46:00|110555.1|110530.1|110552.8|110527.8|110566.4|110541.4|110552.8|110527.8|23
1731318370000|2024-11-11 09:46:10|110552.2|110527.2|110565.4|110540.4|110566.3|110541.3|110549.9|110524.9|21
1731318380000|2024-11-11 09:46:20|110565.9|110540.9|110558.6|110533.6|110567.6|110542.6|110556.4|110531.4|17
1731318390000|2024-11-11 09:46:30|110559|110534|110559.7|110534.7|110563.6|110538.6|110558.6|110533.6|13
1731318400000|2024-11-11 09:46:40|110559.6|110534.6|110565.7|110540.7|110566.5|110541.5|110559.6|110534.6|15
1731318410000|2024-11-11 09:46:50|110564.6|110539.6|110567.3|110542.3|110568.9|110543.9|110564.5|110539.5|17
1731318420000|2024-11-11 09:47:00|110567.9|110542.9|110562|110537|110569.7|110544.7|110562|110537|16
1731318430000|2024-11-11 09:47:10|110563|110538|110545.3|110520.3|110563|110538|110544.7|110519.7|20
1731318440000|2024-11-11 09:47:20|110545|110520|110543.1|110518.1|110545.3|110520.3|110543.1|110518.1|12
1731318450000|2024-11-11 09:47:30|110544.6|110519.6|110545.5|110520.5|110545.5|110520.5|110541.9|110516.9|16
1731318460000|2024-11-11 09:47:40|110546.4|110521.4|110544.9|110519.9|110546.4|110521.4|110544.9|110519.9|5
1731318470000|2024-11-11 09:47:50|110546|110521|110553.9|110528.9|110554.8|110529.8|110546|110521|17
1731318480000|2024-11-11 09:48:00|110555|110530|110553.1|110528.1|110555.7|110530.7|110552.4|110527.4|15
1731318490000|2024-11-11 09:48:10|110553|110528|110557.2|110532.2|110557.3|110532.3|110551.8|110526.8|11
1731318500000|2024-11-11 09:48:20|110558.2|110533.2|110545.8|110520.8|110558.2|110533.2|110545.8|110520.8|19
1731318510000|2024-11-11 09:48:30|110545.4|110520.4|110552|110527|110561|110536|110545.4|110520.4|22
1731318520000|2024-11-11 09:48:40|110548.2|110523.2|110544.6|110519.6|110551.5|110526.5|110540.2|110515.2|24
1731318530000|2024-11-11 09:48:50|110545.1|110520.1|110540.8|110515.8|110545.1|110520.1|110540.8|110515.8|7
1731318540000|2024-11-11 09:49:00|110539.7|110514.7|110532.5|110507.5|110539.7|110514.7|110530.7|110505.7|25
1731318550000|2024-11-11 09:49:10|110531.4|110506.4|110530.2|110505.2|110532.2|110507.2|110528.1|110503.1|19
1731318560000|2024-11-11 09:49:20|110530.4|110505.4|110541.5|110516.5|110543.1|110518.1|110527.1|110502.1|30
1731318570000|2024-11-11 09:49:30|110540.2|110515.2|110535.8|110510.8|110541.4|110516.4|110532.9|110507.9|23
1731318580000|2024-11-11 09:49:40|110536.8|110511.8|110528.6|110503.6|110536.8|110511.8|110525|110500|23
1731318590000|2024-11-11 09:49:50|110527.2|110502.2|110522.2|110497.2|110527.2|110502.2|110520.5|110495.5|16
1731318600000|2024-11-11 09:50:00|110524.4|110499.4|110514|110489|110525.5|110500.5|110514|110489|23
1731318610000|2024-11-11 09:50:10|110513.2|110488.2|110517.8|110467.8|110518|110489.8|110506.5|110465.1|20
1731318620000|2024-11-11 09:50:20|110522.5|110472.5|110517.8|110467.8|110523.4|110473.4|110516.1|110466.1|18
1731318630000|2024-11-11 09:50:30|110517.4|110467.4|110514.3|110464.3|110520.3|110470.3|110514.3|110464.3|17
1731318640000|2024-11-11 09:50:40|110516.4|110466.4|110510.5|110460.5|110516.4|110466.4|110510.5|110460.5|10
1731318650000|2024-11-11 09:50:50|110510.7|110460.7|110517.7|110467.7|110517.7|110467.7|110510.7|110460.7|13
1731318660000|2024-11-11 09:51:00|110517.2|110467.2|110511.4|110461.4|110517.6|110467.6|110511.4|110461.4|13
1731318670000|2024-11-11 09:51:10|110511.2|110461.2|110519.6|110469.6|110519.6|110469.6|110508|110458|14
1731318680000|2024-11-11 09:51:20|110519.5|110469.5|110521.9|110471.9|110522.4|110472.4|110519.5|110469.5|9
1731318690000|2024-11-11 09:51:30|110522|110472|110518.3|110468.3|110522.8|110472.8|110517|110467|8
1731318700000|2024-11-11 09:51:40|110518.8|110468.8|110519|110469|110519|110469|110514.6|110464.6|12
1731318710000|2024-11-11 09:51:50|110519.3|110469.3|110519.6|110469.6|110520.6|110470.6|110519.3|110469.3|7
1731318720000|2024-11-11 09:52:00|110519.7|110469.7|110526.3|110476.3|110526.8|110476.8|110519.7|110469.7|12
1731318730000|2024-11-11 09:52:10|110525.1|110475.1|110516.4|110466.4|110525.1|110475.1|110515.9|110465.9|10
1731318740000|2024-11-11 09:52:20|110516.3|110466.3|110515.9|110465.9|110516.3|110466.3|110515.9|110465.9|5
1731318750000|2024-11-11 09:52:30|110515.3|110465.3|110512.3|110462.3|110521.1|110471.1|110512.3|110462.3|23
1731318760000|2024-11-11 09:52:40|110512.8|110462.8|110511.3|110461.3|110514.8|110464.8|110508|110458|11
1731318770000|2024-11-11 09:52:50|110511.4|110461.4|110512.1|110462.1|110517|110467|110511.4|110461.4|9
1731318780000|2024-11-11 09:53:00|110511.8|110461.8|110492.9|110467.9|110513.5|110474.2|110490.7|110461.7|18
1731318790000|2024-11-11 09:53:10|110493|110468|110492.9|110467.9|110493.6|110468.6|110492.9|110467.9|8
1731318800000|2024-11-11 09:53:20|110493.6|110468.6|110502.4|110477.4|110502.4|110477.4|110492.9|110467.9|13
1731318810000|2024-11-11 09:53:30|110503|110478|110490.8|110465.8|110504.9|110479.9|110490.8|110465.8|20
1731318820000|2024-11-11 09:53:40|110491.8|110466.8|110493.6|110468.6|110493.6|110468.6|110491.6|110466.6|6
1731318830000|2024-11-11 09:53:50|110494.8|110469.8|110499.5|110474.5|110500.9|110475.9|110494.8|110469.8|13
1731318840000|2024-11-11 09:54:00|110498.2|110473.2|110458.9|110433.9|110498.2|110473.2|110457.6|110432.6|27
1731318850000|2024-11-11 09:54:10|110464.3|110439.3|110464.2|110439.2|110466.1|110441.1|110464.2|110439.2|8
1731318860000|2024-11-11 09:54:20|110463.7|110438.7|110465|110440|110477|110452|110463.6|110438.6|23
1731318870000|2024-11-11 09:54:30|110465.6|110440.6|110462.6|110437.6|110469.1|110444.1|110462.6|110437.6|16
1731318880000|2024-11-11 09:54:40|110460.8|110435.8|110460.5|110435.5|110463.9|110438.9|110458.7|110433.7|13
1731318890000|2024-11-11 09:54:50|110461.1|110436.1|110463.6|110438.6|110466.7|110441.7|110460.5|110435.5|12
1731318900000|2024-11-11 09:55:00|110463.1|110438.1|110452.5|110427.5|110463.1|110438.1|110448.7|110423.7|18
1731318910000|2024-11-11 09:55:10|110452.8|110427.8|110455.3|110430.3|110458|110433|110452.8|110427.8|15
1731318920000|2024-11-11 09:55:20|110455.7|110430.7|110457.9|110432.9|110459|110434|110455.3|110430.3|18
1731318930000|2024-11-11 09:55:30|110459|110434|110458.1|110433.1|110459.3|110434.3|110458.1|110433.1|7
1731318940000|2024-11-11 09:55:40|110459.1|110434.1|110459|110434|110461.7|110436.7|110459|110434|10
1731318950000|2024-11-11 09:55:50|110460|110435|110456.4|110431.4|110463.9|110438.9|110456.4|110431.4|16
1731318960000|2024-11-11 09:56:00|110453.7|110428.7|110450.7|110425.7|110454.1|110429.1|110450.6|110425.6|17
1731318970000|2024-11-11 09:56:10|110449.6|110424.6|110462.8|110437.8|110464.4|110439.4|110449.6|110424.6|20
1731318980000|2024-11-11 09:56:20|110462.9|110437.9|110478.6|110453.6|110484.6|110459.6|110462.6|110437.6|15
1731318990000|2024-11-11 09:56:30|110478.4|110453.4|110500|110475|110500|110475|110477.7|110452.7|23
1731319000000|2024-11-11 09:56:40|110500.3|110475.3|110515.8|110490.8|110518.4|110493.4|110500.3|110475.3|27
1731319010000|2024-11-11 09:56:50|110514.8|110489.8|110512.7|110487.7|110516.6|110491.6|110512.4|110487.4|9
1731319020000|2024-11-11 09:57:00|110513.2|110488.2|110518.8|110493.8|110519.5|110494.5|110512.9|110487.9|17
1731319030000|2024-11-11 09:57:10|110520.2|110495.2|110518.6|110493.6|110521.5|110496.5|110518.6|110493.6|17
1731319040000|2024-11-11 09:57:20|110518.7|110493.7|110506.9|110481.9|110522.6|110497.6|110506.3|110481.3|24
1731319050000|2024-11-11 09:57:30|110506.4|110481.4|110513.8|110488.8|110516.1|110491.1|110506.4|110481.4|22
1731319060000|2024-11-11 09:57:40|110514.8|110489.8|110510.7|110485.7|110514.9|110489.9|110510.2|110485.2|11
1731319070000|2024-11-11 09:57:50|110510.8|110485.8|110488.8|110463.8|110511.3|110486.3|110488.8|110463.8|24
1731319080000|2024-11-11 09:58:00|110488.2|110463.2|110481.6|110456.6|110488.5|110463.5|110481.1|110456.1|17
1731319090000|2024-11-11 09:58:10|110482.5|110457.5|110481|110456|110486.6|110461.6|110481|110456|18
1731319100000|2024-11-11 09:58:20|110482.2|110457.2|110482.7|110457.7|110482.7|110457.7|110482.2|110457.2|4
1731319110000|2024-11-11 09:58:30|110481.7|110456.7|110474.6|110449.6|110481.7|110456.7|110471.2|110446.2|19
1731319120000|2024-11-11 09:58:40|110474.5|110449.5|110475.1|110450.1|110477.5|110452.5|110474.5|110449.5|10
1731319130000|2024-11-11 09:58:50|110475|110450|110471.3|110446.3|110475|110450|110470.4|110445.4|13
1731319140000|2024-11-11 09:59:00|110470.3|110445.3|110476.5|110451.5|110476.5|110451.5|110470|110445|19
1731319150000|2024-11-11 09:59:10|110476.1|110451.1|110475.9|110450.9|110476.3|110451.3|110474.9|110449.9|9
1731319160000|2024-11-11 09:59:20|110476.3|110451.3|110483.7|110458.7|110485.2|110460.2|110476.3|110451.3|16
1731319170000|2024-11-11 09:59:30|110483.6|110458.6|110486.4|110461.4|110487.3|110462.3|110483.6|110458.6|12
1731319180000|2024-11-11 09:59:40|110486.6|110461.6|110486.2|110461.2|110486.6|110461.6|110486|110461|8
1731319190000|2024-11-11 09:59:50|110487|110462|110489.3|110464.3|110490.7|110465.7|110485|110460|15
1731319200000|2024-11-11 10:00:00|110490.2|110465.2|110501|110476|110501.4|110476.4|110490.2|110465.2|21
1731319210000|2024-11-11 10:00:10|110499.9|110474.9|110488.7|110463.7|110499.9|110474.9|110488.7|110463.7|15
1731319220000|2024-11-11 10:00:20|110488.5|110463.5|110506.7|110481.7|110506.7|110481.7|110487.8|110462.8|25
1731319230000|2024-11-11 10:00:30|110506.6|110481.6|110510|110485|110513.1|110488.1|110506.6|110481.6|14
1731319240000|2024-11-11 10:00:40|110510.6|110485.6|110506.5|110481.5|110514|110489|110506.5|110481.5|16
1731319250000|2024-11-11 10:00:50|110506.2|110481.2|110506.2|110481.2|110510.2|110485.2|110501.9|110476.9|23
1731319260000|2024-11-11 10:01:00|110507.3|110482.3|110510.7|110485.7|110518.5|110493.5|110507.3|110482.3|21
1731319270000|2024-11-11 10:01:10|110510.6|110485.6|110507|110482|110515.9|110490.9|110507|110482|22
1731319280000|2024-11-11 10:01:20|110508.3|110483.3|110512.7|110487.7|110513.2|110488.2|110505.3|110480.3|17
1731319290000|2024-11-11 10:01:30|110512.8|110487.8|110518|110493|110524|110499|110512.8|110487.8|18
1731319300000|2024-11-11 10:01:40|110517.5|110492.5|110535.3|110510.3|110536.5|110511.5|110517.4|110492.4|27
1731319310000|2024-11-11 10:01:50|110534.3|110509.3|110539.2|110514.2|110542|110517|110534|110509|22
1731319320000|2024-11-11 10:02:00|110537.9|110512.9|110526.5|110501.5|110537.9|110512.9|110526.5|110501.5|13
1731319330000|2024-11-11 10:02:10|110526.1|110501.1|110530.7|110505.7|110530.7|110505.7|110526.1|110501.1|11
1731319340000|2024-11-11 10:02:20|110530.9|110505.9|110543.1|110518.1|110543.1|110518.1|110530.6|110505.6|20
1731319350000|2024-11-11 10:02:30|110542.5|110517.5|110544.4|110519.4|110544.4|110519.4|110538.6|110513.6|19
1731319360000|2024-11-11 10:02:40|110545.5|110520.5|110543.9|110518.9|110547.1|110522.1|110541.5|110516.5|20
1731319370000|2024-11-11 10:02:50|110544.2|110519.2|110579.7|110554.7|110584.2|110554.7|110542.7|110517.7|15
1731319380000|2024-11-11 10:03:00|110580.9|110555.9|110614.7|110589.7|110618.4|110593.4|110580.3|110555.3|30
1731319390000|2024-11-11 10:03:10|110614.8|110589.8|110613.2|110588.2|110617.7|110592.7|110611|110586|15
1731319400000|2024-11-11 10:03:20|110612|110587|110604.1|110579.1|110612|110587|110603.1|110578.1|17
1731319410000|2024-11-11 10:03:30|110603.9|110578.9|110557.3|110532.3|110603.9|110578.9|110557.3|110532.3|35
1731319420000|2024-11-11 10:03:40|110557.1|110532.1|110562.3|110537.3|110562.3|110537.3|110555.3|110530.3|15
1731319430000|2024-11-11 10:03:50|110562.2|110537.2|110558.1|110533.1|110562.3|110537.3|110557|110532|13
1731319440000|2024-11-11 10:04:00|110557.9|110532.9|110548.1|110523.1|110557.9|110532.9|110547.4|110522.4|15
1731319450000|2024-11-11 10:04:10|110548.3|110523.3|110548.4|110523.4|110552|110527|110547.8|110522.8|15
1731319460000|2024-11-11 10:04:20|110548.8|110523.8|110539.7|110514.7|110548.8|110523.8|110539.7|110514.7|16
1731319470000|2024-11-11 10:04:30|110539.3|110514.3|110538.4|110513.4|110539.9|110514.9|110537.2|110512.2|13
1731319480000|2024-11-11 10:04:40|110538.5|110513.5|110540|110515|110540|110515|110537.6|110512.6|13
1731319490000|2024-11-11 10:04:50|110539.4|110514.4|110546.4|110521.4|110546.5|110521.5|110537.3|110512.3|18
1731319500000|2024-11-11 10:05:00|110545.3|110520.3|110536.8|110511.8|110545.3|110520.3|110534.2|110509.2|21
1731319510000|2024-11-11 10:05:10|110539|110514|110544.5|110519.5|110550|110525|110536.7|110511.7|17
1731319520000|2024-11-11 10:05:20|110545.1|110520.1|110548.3|110523.3|110549.2|110524.2|110545.1|110520.1|8
1731319530000|2024-11-11 10:05:30|110549.4|110524.4|110570.1|110545.1|110575.1|110550.1|110549.4|110524.4|30
1731319540000|2024-11-11 10:05:40|110569.8|110544.8|110565.6|110540.6|110574.4|110549.4|110565.6|110540.6|23
1731319550000|2024-11-11 10:05:50|110564.7|110539.7|110569.9|110544.9|110571.6|110546.6|110564.2|110539.2|20
1731319560000|2024-11-11 10:06:00|110570.4|110545.4|110566.8|110541.8|110570.4|110545.4|110566.8|110541.8|11
1731319570000|2024-11-11 10:06:10|110566.7|110541.7|110553.2|110528.2|110566.7|110541.7|110550.8|110525.8|21
1731319580000|2024-11-11 10:06:20|110553.9|110528.9|110551.3|110526.3|110555.2|110530.2|110550.2|110525.2|20
1731319590000|2024-11-11 10:06:30|110552.5|110527.5|110553.9|110528.9|110557.3|110532.3|110552.4|110527.4|13
1731319600000|2024-11-11 10:06:40|110554.1|110529.1|110552.9|110527.9|110557.4|110532.4|110552.9|110527.9|17
1731319610000|2024-11-11 10:06:50|110552.8|110527.8|110547|110522|110555.7|110530.7|110545.8|110520.8|21
1731319620000|2024-11-11 10:07:00|110545.9|110520.9|110545.9|110520.9|110549.5|110524.5|110544.1|110519.1|13
1731319630000|2024-11-11 10:07:10|110545.8|110520.8|110540.4|110515.4|110545.8|110520.8|110539.3|110514.3|15
1731319640000|2024-11-11 10:07:20|110541.3|110516.3|110530.9|110505.9|110541.3|110516.3|110527.4|110502.4|23
1731319650000|2024-11-11 10:07:30|110530.5|110505.5|110534.4|110509.4|110539.9|110514.9|110529.6|110504.6|22
1731319660000|2024-11-11 10:07:40|110532.8|110507.8|110532|110507|110534.3|110509.3|110531.4|110506.4|10
1731319670000|2024-11-11 10:07:50|110532.3|110507.3|110522.8|110497.8|110532.3|110507.3|110521.3|110496.3|25
1731319680000|2024-11-11 10:08:00|110523|110498|110514.5|110489.5|110523|110498|110514.5|110489.5|23
1731319690000|2024-11-11 10:08:10|110514.2|110489.2|110516.4|110491.4|110518.5|110493.5|110510.2|110485.2|30
1731319700000|2024-11-11 10:08:20|110516.7|110491.7|110501.6|110476.6|110516.7|110491.7|110500.4|110475.4|21
1731319710000|2024-11-11 10:08:30|110500.5|110475.5|110495.3|110470.3|110501.2|110476.2|110492.3|110467.3|23
1731319720000|2024-11-11 10:08:40|110498.1|110473.1|110487.1|110462.1|110499.7|110474.7|110487.1|110462.1|29
1731319730000|2024-11-11 10:08:50|110487|110462|110487.4|110462.4|110489.2|110464.2|110486|110461|21
1731319740000|2024-11-11 10:09:00|110488.5|110463.5|110490.9|110465.9|110495.1|110470.1|110488.5|110463.5|25
1731319750000|2024-11-11 10:09:10|110490.7|110465.7|110483.7|110458.7|110491|110466|110483.5|110458.5|15
1731319760000|2024-11-11 10:09:20|110483.1|110458.1|110482.5|110457.5|110486.9|110461.9|110479.5|110454.5|32
1731319770000|2024-11-11 10:09:30|110482.1|110457.1|110479.9|110454.9|110482.1|110457.1|110479.9|110454.9|9
1731319780000|2024-11-11 10:09:40|110479.8|110454.8|110485.4|110460.4|110487|110462|110479.8|110454.8|15
1731319790000|2024-11-11 10:09:50|110485.2|110460.2|110495.3|110470.3|110498.5|110473.5|110485.1|110460.1|18
1731319800000|2024-11-11 10:10:00|110494.8|110469.8|110494.6|110469.6|110496.8|110471.8|110494.2|110469.2|16
1731319810000|2024-11-11 10:10:10|110494.9|110469.9|110495.9|110470.9|110499.9|110474.9|110494.6|110469.6|7
1731319820000|2024-11-11 10:10:20|110496|110471|110498.6|110473.6|110503.5|110478.5|110496|110471|19
1731319830000|2024-11-11 10:10:30|110498.8|110473.8|110502.3|110477.3|110502.3|110477.3|110494.3|110469.3|22
1731319840000|2024-11-11 10:10:40|110502.1|110477.1|110517.3|110492.3|110518.6|110493.6|110502.1|110477.1|20
1731319850000|2024-11-11 10:10:50|110517.8|110492.8|110526.1|110501.1|110526.1|110501.1|110517.8|110492.8|19
1731319860000|2024-11-11 10:11:00|110527.1|110502.1|110542.4|110517.4|110543.4|110518.4|110527.1|110502.1|29
1731319870000|2024-11-11 10:11:10|110542.2|110517.2|110539.1|110514.1|110542.2|110517.2|110536.7|110511.7|19
1731319880000|2024-11-11 10:11:20|110538.1|110513.1|110541.5|110516.5|110541.8|110516.8|110536.4|110511.4|15
1731319890000|2024-11-11 10:11:30|110542.3|110517.3|110545.4|110520.4|110551.2|110526.2|110542.3|110517.3|20
1731319900000|2024-11-11 10:11:40|110545|110520|110554.1|110529.1|110554.1|110529.1|110545|110520|20
1731319910000|2024-11-11 10:11:50|110553.9|110528.9|110552|110527|110553.9|110528.9|110551.1|110526.1|11
1731319920000|2024-11-11 10:12:00|110551.3|110526.3|110561.9|110536.9|110563.9|110538.9|110551.3|110526.3|20
1731319930000|2024-11-11 10:12:10|110561.7|110536.7|110592|110567|110594.1|110569.1|110559|110534|17
1731319940000|2024-11-11 10:12:20|110592.7|110567.7|110604.8|110579.8|110604.8|110579.8|110591.5|110566.5|16
1731319950000|2024-11-11 10:12:30|110604.9|110579.9|110603.3|110578.3|110604.9|110579.9|110601.1|110576.1|12
1731319960000|2024-11-11 10:12:40|110605.7|110580.7|110599.3|110574.3|110612.4|110587.4|110598.5|110573.5|17
1731319970000|2024-11-11 10:12:50|110600.6|110575.6|110606.3|110581.3|110606.3|110581.3|110600.6|110575.6|10
1731319980000|2024-11-11 10:13:00|110607.4|110582.4|110642.2|110617.2|110642.2|110617.2|110607.4|110582.4|26
1731319990000|2024-11-11 10:13:10|110642.7|110617.7|110635|110610|110642.9|110617.9|110634.3|110609.3|9
1731320000000|2024-11-11 10:13:20|110634.8|110609.8|110640.1|110615.1|110645.1|110620.1|110634.8|110609.8|26
1731320010000|2024-11-11 10:13:30|110640|110615|110613.7|110588.7|110640|110615|110613.7|110588.7|23
1731320020000|2024-11-11 10:13:40|110612.7|110587.7|110616.2|110591.2|110617.2|110592.2|110609.5|110584.5|19
1731320030000|2024-11-11 10:13:50|110615|110590|110627|110602|110627|110602|110612.2|110587.2|11
1731320040000|2024-11-11 10:14:00|110626.7|110601.7|110604.3|110579.3|110628.6|110603.6|110602.8|110577.8|22
1731320050000|2024-11-11 10:14:10|110604.2|110579.2|110623.2|110598.2|110628|110603|110600.3|110575.3|28
1731320060000|2024-11-11 10:14:20|110623.1|110598.1|110623.8|110598.8|110625.8|110600.8|110622.5|110597.5|16
1731320070000|2024-11-11 10:14:30|110623.7|110598.7|110611.7|110586.7|110623.8|110598.8|110611.5|110586.5|10
1731320080000|2024-11-11 10:14:40|110612.8|110587.8|110637.1|110612.1|110637.1|110612.1|110612.8|110587.8|24
1731320090000|2024-11-11 10:14:50|110636|110611|110631.2|110606.2|110636|110611|110631.2|110606.2|6
1731320100000|2024-11-11 10:15:00|110629.9|110604.9|110613.4|110588.4|110629.9|110604.9|110611.3|110586.3|17
1731320110000|2024-11-11 10:15:10|110613.3|110588.3|110612.2|110587.2|110613.3|110588.3|110607.6|110582.6|9
1731320120000|2024-11-11 10:15:20|110612.4|110587.4|110629|110604|110630.1|110605.1|110609.5|110584.5|15
1731320130000|2024-11-11 10:15:30|110627.7|110602.7|110607.1|110582.1|110627.7|110602.7|110606.8|110581.8|29
1731320140000|2024-11-11 10:15:40|110606|110581|110591.8|110566.8|110606|110581|110588.3|110563.3|31
1731320150000|2024-11-11 10:15:50|110590.1|110565.1|110586.6|110561.6|110590.1|110565.1|110586.2|110561.2|12
1731320160000|2024-11-11 10:16:00|110587.1|110562.1|110586.4|110561.4|110587.2|110562.2|110585.9|110560.9|10
1731320170000|2024-11-11 10:16:10|110586.3|110561.3|110568|110543|110586.5|110561.5|110568|110543|20
1731320180000|2024-11-11 10:16:20|110567.6|110542.6|110578.4|110553.4|110578.4|110553.4|110567|110542|14
1731320190000|2024-11-11 10:16:30|110577.4|110552.4|110574.4|110549.4|110577.4|110552.4|110572.2|110547.2|23
1731320200000|2024-11-11 10:16:40|110574.2|110549.2|110574.3|110549.3|110578.9|110553.9|110573|110548|14
1731320210000|2024-11-11 10:16:50|110575.3|110550.3|110572.8|110547.8|110579.3|110554.3|110570.1|110545.1|21
1731320220000|2024-11-11 10:17:00|110573|110548|110583|110558|110585.4|110560.4|110573|110548|20
1731320230000|2024-11-11 10:17:10|110581.8|110556.8|110619.6|110594.6|110624.4|110599.4|110580|110555|25
1731320240000|2024-11-11 10:17:20|110619.7|110594.7|110612.1|110587.1|110620.7|110595.7|110612.1|110587.1|23
1731320250000|2024-11-11 10:17:30|110611.9|110586.9|110605.8|110580.8|110611.9|110586.9|110604.2|110579.2|17
1731320260000|2024-11-11 10:17:40|110604.8|110579.8|110588.5|110563.5|110613|110588|110585.3|110560.3|36
1731320270000|2024-11-11 10:17:50|110589|110564|110573.7|110548.7|110589.9|110564.9|110573.5|110548.5|30
1731320280000|2024-11-11 10:18:00|110572.6|110547.6|110579.5|110554.5|110581.9|110556.9|110572.5|110547.5|19
1731320290000|2024-11-11 10:18:10|110579.6|110554.6|110580|110555|110581.5|110556.5|110573.8|110548.8|12
1731320300000|2024-11-11 10:18:20|110578.8|110553.8|110578.6|110553.6|110594.9|110569.9|110575.5|110550.5|26
1731320310000|2024-11-11 10:18:30|110577.5|110552.5|110584.2|110559.2|110602.7|110577.7|110575|110550|28
1731320320000|2024-11-11 10:18:40|110583|110558|110571.2|110546.2|110594.3|110569.3|110569.7|110544.7|30
1731320330000|2024-11-11 10:18:50|110571.4|110546.4|110561|110536|110571.4|110546.4|110561|110536|8
1731320340000|2024-11-11 10:19:00|110562.2|110537.2|110550.5|110525.5|110564.7|110539.7|110546|110521|34
1731320350000|2024-11-11 10:19:10|110551.7|110526.7|110535|110510|110553.2|110528.2|110535|110510|29
1731320360000|2024-11-11 10:19:20|110535.1|110510.1|110528.3|110503.3|110535.3|110510.3|110527|110502|17
1731320370000|2024-11-11 10:19:30|110529.4|110504.4|110526.7|110501.7|110529.4|110504.4|110525.2|110500.2|14
1731320380000|2024-11-11 10:19:40|110526.8|110501.8|110515.5|110490.5|110526.9|110501.9|110515.5|110490.5|28
1731320390000|2024-11-11 10:19:50|110515.4|110490.4|110513.7|110488.7|110518.6|110493.6|110506.7|110481.7|22
1731320400000|2024-11-11 10:20:00|110515|110490|110516.4|110491.4|110523.8|110498.8|110513.4|110488.4|28
1731320410000|2024-11-11 10:20:10|110516.5|110491.5|110515.5|110490.5|110516.5|110491.5|110514.9|110489.9|10
1731320420000|2024-11-11 10:20:20|110514.4|110489.4|110515.2|110490.2|110517.4|110492.4|110510.9|110485.9|15
1731320430000|2024-11-11 10:20:30|110514.5|110489.5|110520.5|110495.5|110520.5|110495.5|110510.8|110485.8|14
1731320440000|2024-11-11 10:20:40|110520.8|110495.8|110500.2|110475.2|110521.8|110496.8|110500.1|110475.1|26
1731320450000|2024-11-11 10:20:50|110499.6|110474.6|110507.1|110482.1|110507.1|110482.1|110498.5|110473.5|16
1731320460000|2024-11-11 10:21:00|110506.1|110481.1|110503.4|110478.4|110506.1|110481.1|110495.8|110470.8|14
1731320470000|2024-11-11 10:21:10|110503.7|110478.7|110514.1|110489.1|110514.1|110489.1|110503.4|110478.4|18
1731320480000|2024-11-11 10:21:20|110513.5|110488.5|110505.4|110480.4|110513.5|110488.5|110505.4|110480.4|18
1731320490000|2024-11-11 10:21:30|110504.4|110479.4|110504.4|110479.4|110507.8|110482.8|110503.9|110478.9|18
1731320500000|2024-11-11 10:21:40|110504.6|110479.6|110497.4|110472.4|110504.8|110479.8|110496.2|110471.2|12
1731320510000|2024-11-11 10:21:50|110497.3|110472.3|110496.4|110471.4|110497.4|110472.4|110495.9|110470.9|7
1731320520000|2024-11-11 10:22:00|110495.9|110470.9|110504|110479|110504|110479|110492.4|110467.4|14
1731320530000|2024-11-11 10:22:10|110505.1|110480.1|110514.4|110489.4|110519.6|110494.6|110504.1|110479.1|26
1731320540000|2024-11-11 10:22:20|110513.3|110488.3|110511.8|110486.8|110517.2|110492.2|110511.8|110486.8|11
1731320550000|2024-11-11 10:22:30|110511.9|110486.9|110503.3|110478.3|110511.9|110486.9|110503.3|110478.3|9
1731320560000|2024-11-11 10:22:40|110503.6|110478.6|110519.5|110494.5|110519.5|110494.5|110499.3|110474.3|27
1731320570000|2024-11-11 10:22:50|110520.2|110495.2|110524.5|110499.5|110525.6|110500.6|110520|110495|14
1731320580000|2024-11-11 10:23:00|110523.5|110498.5|110526.4|110501.4|110526.5|110501.5|110522.4|110497.4|22
1731320590000|2024-11-11 10:23:10|110526.5|110501.5|110528.4|110503.4|110533.1|110508.1|110526.5|110501.5|25
1731320600000|2024-11-11 10:23:20|110527.9|110502.9|110521|110496|110528.8|110503.8|110514.9|110489.9|28
1731320610000|2024-11-11 10:23:30|110520|110495|110487.3|110462.3|110520|110495|110487.1|110462.1|30
1731320620000|2024-11-11 10:23:40|110486.3|110461.3|110478.1|110453.1|110486.3|110461.3|110477.9|110452.9|15
1731320630000|2024-11-11 10:23:50|110479.1|110454.1|110484.8|110459.8|110489.4|110464.4|110478.3|110453.3|21
1731320640000|2024-11-11 10:24:00|110484.7|110459.7|110479.5|110454.5|110484.7|110459.7|110477.3|110452.3|19
1731320650000|2024-11-11 10:24:10|110479.6|110454.6|110479.8|110454.8|110479.8|110454.8|110479.5|110454.5|4
1731320660000|2024-11-11 10:24:20|110480.8|110455.8|110472.4|110447.4|110482.9|110457.9|110468.6|110443.6|19
1731320670000|2024-11-11 10:24:30|110473|110448|110473.5|110448.5|110475|110450|110473|110448|10
1731320680000|2024-11-11 10:24:40|110474|110449|110477.3|110452.3|110477.4|110452.4|110474|110449|16
1731320690000|2024-11-11 10:24:50|110476.3|110451.3|110475.7|110450.7|110476.3|110451.3|110474.7|110449.7|12
1731320700000|2024-11-11 10:25:00|110474.8|110449.8|110479.9|110454.9|110480|110455|110474.5|110449.5|12
1731320710000|2024-11-11 10:25:10|110479.8|110454.8|110479.3|110454.3|110481.9|110456.9|110477.9|110452.9|15
1731320720000|2024-11-11 10:25:20|110479.5|110454.5|110464.4|110439.4|110480.9|110455.9|110464.4|110439.4|21
1731320730000|2024-11-11 10:25:30|110463.2|110438.2|110460.8|110435.8|110463.3|110438.3|110460.5|110435.5|11
1731320740000|2024-11-11 10:25:40|110461.9|110436.9|110479.6|110454.6|110479.6|110454.6|110461.9|110436.9|25
1731320750000|2024-11-11 10:25:50|110480.7|110455.7|110474.4|110449.4|110487.4|110462.4|110473|110448|34
1731320760000|2024-11-11 10:26:00|110474.1|110449.1|110469.7|110444.7|110475.9|110450.9|110467.2|110442.2|23
1731320770000|2024-11-11 10:26:10|110469.2|110444.2|110468.7|110443.7|110469.2|110444.2|110466|110441|12
1731320780000|2024-11-11 10:26:20|110468.2|110443.2|110470.1|110445.1|110477.4|110452.4|110467.1|110442.1|16
1731320790000|2024-11-11 10:26:30|110469|110444|110461.6|110436.6|110469|110444|110461.6|110436.6|19
1731320800000|2024-11-11 10:26:40|110461.4|110436.4|110462.6|110437.6|110462.6|110437.6|110455.2|110430.2|12
1731320810000|2024-11-11 10:26:50|110459.5|110434.5|110464.3|110439.3|110464.3|110439.3|110456.9|110431.9|16
1731320820000|2024-11-11 10:27:00|110463.3|110438.3|110462.8|110437.8|110463.3|110438.3|110462.7|110437.7|6
1731320830000|2024-11-11 10:27:10|110463.1|110438.1|110453.6|110428.6|110465|110440|110445.7|110420.7|32
1731320840000|2024-11-11 10:27:20|110454.4|110429.4|110452.9|110427.9|110458.1|110433.1|110452.9|110427.9|17
1731320850000|2024-11-11 10:27:30|110454.1|110429.1|110451.8|110426.8|110459.9|110434.9|110451.8|110426.8|14
1731320860000|2024-11-11 10:27:40|110450.2|110425.2|110451.3|110426.3|110451.3|110426.3|110446.6|110421.6|10
1731320870000|2024-11-11 10:27:50|110451.7|110426.7|110451.3|110426.3|110459.4|110434.4|110451.3|110426.3|19
1731320880000|2024-11-11 10:28:00|110452.5|110427.5|110462.4|110437.4|110464.9|110439.9|110452.5|110427.5|19
1731320890000|2024-11-11 10:28:10|110463.7|110438.7|110452.6|110427.6|110464.8|110439.8|110452.4|110427.4|22
1731320900000|2024-11-11 10:28:20|110452.2|110427.2|110450.5|110425.5|110452.2|110427.2|110450.5|110425.5|10
1731320910000|2024-11-11 10:28:30|110450.2|110425.2|110443.6|110418.6|110450.2|110425.2|110443.6|110418.6|14
1731320920000|2024-11-11 10:28:40|110441.4|110416.4|110439.9|110414.9|110441.4|110416.4|110436|110411|15
1731320930000|2024-11-11 10:28:50|110439|110414|110441.6|110416.6|110441.6|110416.6|110431.9|110406.9|17
1731320940000|2024-11-11 10:29:00|110440.6|110415.6|110441.5|110416.5|110441.8|110416.8|110439.2|110414.2|11
1731320950000|2024-11-11 10:29:10|110441.6|110416.6|110439.5|110414.5|110441.6|110416.6|110439.5|110414.5|10
1731320960000|2024-11-11 10:29:20|110439.2|110414.2|110434.7|110409.7|110439.2|110414.2|110434.5|110409.5|9
1731320970000|2024-11-11 10:29:30|110435.7|110410.7|110437.6|110412.6|110438.2|110413.2|110435.7|110410.7|13
1731320980000|2024-11-11 10:29:40|110436.4|110411.4|110437.2|110412.2|110437.5|110412.5|110431.4|110406.4|19
1731320990000|2024-11-11 10:29:50|110436.2|110411.2|110434.5|110409.5|110436.4|110411.4|110434.5|110409.5|12
1731321000000|2024-11-11 10:30:00|110434.2|110409.2|110418.6|110393.6|110435.5|110410.5|110418.6|110393.6|18
1731321010000|2024-11-11 10:30:10|110417.6|110392.6|110417.9|110392.9|110418.6|110393.6|110417.3|110392.3|7
1731321020000|2024-11-11 10:30:20|110418.2|110393.2|110422.1|110397.1|110423.1|110398.1|110418.2|110393.2|7
1731321030000|2024-11-11 10:30:30|110423.3|110398.3|110425.7|110400.7|110427.2|110402.2|110422.1|110397.1|11
1731321040000|2024-11-11 10:30:40|110425.9|110400.9|110425.2|110400.2|110426.3|110401.3|110425.2|110400.2|7
1731321050000|2024-11-11 10:30:50|110424.2|110399.2|110415.6|110390.6|110424.2|110399.2|110414.2|110389.2|20
1731321060000|2024-11-11 10:31:00|110415.7|110390.7|110413.3|110388.3|110416.3|110391.3|110413.3|110388.3|11
1731321070000|2024-11-11 10:31:10|110414.2|110389.2|110412.5|110387.5|110414.2|110389.2|110411.2|110386.2|16
1731321080000|2024-11-11 10:31:20|110412.8|110387.8|110414.3|110389.3|110417.3|110392.3|110412.8|110387.8|22
1731321090000|2024-11-11 10:31:30|110415.3|110390.3|110415.5|110390.5|110415.8|110390.8|110415.3|110390.3|6
1731321100000|2024-11-11 10:31:40|110415.4|110390.4|110415.5|110390.5|110416.4|110391.4|110414.2|110389.2|11
1731321110000|2024-11-11 10:31:50|110414.4|110389.4|110415|110390|110415|110390|110413.3|110388.3|7
1731321120000|2024-11-11 10:32:00|110416|110391|110419.6|110394.6|110420.6|110395.6|110414.9|110389.9|10
1731321130000|2024-11-11 10:32:10|110418.5|110393.5|110417.3|110392.3|110420.4|110395.4|110417.3|110392.3|7
1731321140000|2024-11-11 10:32:20|110416.3|110391.3|110427.6|110402.6|110427.6|110402.6|110416.2|110391.2|15
1731321150000|2024-11-11 10:32:30|110428.8|110403.8|110425.1|110400.1|110429.5|110404.5|110424.7|110399.7|19
1731321160000|2024-11-11 10:32:40|110426.1|110401.1|110427.9|110402.9|110430.5|110405.5|110425.1|110400.1|18
1731321170000|2024-11-11 10:32:50|110427.8|110402.8|110425.2|110400.2|110427.8|110402.8|110422.5|110397.5|9
1731321180000|2024-11-11 10:33:00|110425.5|110400.5|110428.4|110403.4|110429.7|110404.7|110425.5|110400.5|13
1731321190000|2024-11-11 10:33:10|110428.5|110403.5|110442.6|110417.6|110442.6|110417.6|110427.3|110402.3|26
1731321200000|2024-11-11 10:33:20|110441.9|110416.9|110441.5|110416.5|110441.9|110416.9|110439.8|110414.8|17
1731321210000|2024-11-11 10:33:30|110441.7|110416.7|110450.1|110425.1|110452.4|110427.4|110441.6|110416.6|15
1731321220000|2024-11-11 10:33:40|110450.3|110425.3|110451.7|110426.7|110453.8|110428.8|110449.8|110424.8|11
1731321230000|2024-11-11 10:33:50|110452.7|110427.7|110462.5|110437.5|110465.5|110440.5|110452.7|110427.7|24
1731321240000|2024-11-11 10:34:00|110464.1|110439.1|110494.8|110469.8|110502.2|110477.2|110464.1|110439.1|30
1731321250000|2024-11-11 10:34:10|110494.2|110469.2|110488.1|110463.1|110497.4|110472.4|110484.4|110459.4|28
1731321260000|2024-11-11 10:34:20|110488.3|110463.3|110477.7|110452.7|110488.3|110463.3|110475.4|110450.4|18
1731321270000|2024-11-11 10:34:30|110478.3|110453.3|110480.8|110455.8|110481.8|110456.8|110478.3|110453.3|7
1731321280000|2024-11-11 10:34:40|110479.8|110454.8|110476.5|110451.5|110479.8|110454.8|110476.3|110451.3|13
1731321290000|2024-11-11 10:34:50|110476.2|110451.2|110473.7|110448.7|110476.2|110451.2|110473.6|110448.6|9
1731321300000|2024-11-11 10:35:00|110472.7|110447.7|110461.6|110436.6|110472.7|110447.7|110457.9|110432.9|22
1731321310000|2024-11-11 10:35:10|110461.4|110436.4|110454.5|110429.5|110461.4|110436.4|110453.8|110428.8|16
1731321320000|2024-11-11 10:35:20|110453.8|110428.8|110466.8|110441.8|110466.8|110441.8|110453.2|110428.2|23
1731321330000|2024-11-11 10:35:30|110463.9|110438.9|110467.2|110417.2|110471.1|110439.2|110462.2|110417.2|14
1731321340000|2024-11-11 10:35:40|110467.3|110417.3|110463.7|110413.7|110468.6|110418.6|110463.7|110413.7|8
1731321350000|2024-11-11 10:35:50|110465.3|110415.3|110472.4|110422.4|110472.5|110422.5|110461.3|110411.3|20
1731321360000|2024-11-11 10:36:00|110472.3|110422.3|110466.2|110416.2|110472.3|110422.3|110466.1|110416.1|12
1731321370000|2024-11-11 10:36:10|110464.5|110414.5|110465.8|110415.8|110466.1|110416.1|110462.5|110412.5|9
1731321380000|2024-11-11 10:36:20|110465.7|110415.7|110468.7|110418.7|110470.2|110420.2|110465.5|110415.5|10
1731321390000|2024-11-11 10:36:30|110470.4|110420.4|110473.6|110423.6|110475.5|110425.5|110470.4|110420.4|12
1731321400000|2024-11-11 10:36:40|110473.4|110423.4|110463.5|110413.5|110476.2|110426.2|110462.6|110412.6|17
1731321410000|2024-11-11 10:36:50|110463.4|110413.4|110466.3|110416.3|110468.5|110418.5|110463.4|110413.4|14
1731321420000|2024-11-11 10:37:00|110466.5|110416.5|110479.6|110429.6|110479.6|110429.6|110466.3|110416.3|17
1731321430000|2024-11-11 10:37:10|110477.2|110427.2|110477.9|110427.9|110477.9|110427.9|110470.7|110420.7|14
1731321440000|2024-11-11 10:37:20|110478.1|110428.1|110477.9|110427.9|110481.5|110431.5|110476.6|110426.6|12
1731321450000|2024-11-11 10:37:30|110476|110426|110475.3|110425.3|110478.2|110428.2|110473.7|110423.7|16
1731321460000|2024-11-11 10:37:40|110474.8|110424.8|110474.6|110424.6|110474.8|110424.8|110473.2|110423.2|5
1731321470000|2024-11-11 10:37:50|110472.7|110422.7|110474.3|110424.3|110475.2|110425.2|110472.7|110422.7|12
1731321480000|2024-11-11 10:38:00|110474.2|110424.2|110472.8|110422.8|110474.7|110424.7|110470.2|110420.2|6
1731321490000|2024-11-11 10:38:10|110476.2|110426.2|110491.8|110441.8|110491.8|110441.8|110475.9|110425.9|17
1731321500000|2024-11-11 10:38:20|110492.1|110442.1|110493.5|110443.5|110497.9|110447.9|110490.6|110440.6|20
1731321510000|2024-11-11 10:38:30|110492.5|110442.5|110477.7|110452.7|110492.5|110452.7|110472.1|110440.3|9
1731321520000|2024-11-11 10:38:40|110478.7|110453.7|110466.6|110441.6|110483|110458|110466.4|110441.4|13
1731321530000|2024-11-11 10:38:50|110467.6|110442.6|110483.7|110433.7|110483.7|110443.7|110466.8|110431|13
1731321540000|2024-11-11 10:39:00|110483.8|110433.8|110486.6|110436.6|110486.8|110436.8|110481.8|110431.8|14
1731321550000|2024-11-11 10:39:10|110487.2|110437.2|110486.7|110436.7|110487.4|110437.4|110486|110436|8
1731321560000|2024-11-11 10:39:20|110486.5|110436.5|110497.3|110447.3|110497.6|110447.6|110486.5|110436.5|10
1731321570000|2024-11-11 10:39:30|110497.1|110447.1|110496.6|110446.6|110497.3|110447.3|110496.6|110446.6|5
1731321580000|2024-11-11 10:39:40|110496.5|110446.5|110485.2|110435.2|110496.6|110446.6|110485.2|110435.2|13
1731321590000|2024-11-11 10:39:50|110484.7|110434.7|110483.4|110433.4|110485.7|110435.7|110481.6|110431.6|9
1731321600000|2024-11-11 10:40:00|110482.6|110432.6|110478.9|110428.9|110485.4|110435.4|110476.5|110426.5|19
1731321610000|2024-11-11 10:40:10|110479.2|110429.2|110443.8|110418.8|110481|110431|110443.6|110418.6|28
1731321620000|2024-11-11 10:40:20|110443.6|110418.6|110458.8|110433.8|110458.8|110433.8|110442.4|110417.4|12
1731321630000|2024-11-11 10:40:30|110454.7|110429.7|110434.6|110409.6|110454.7|110429.7|110428.9|110403.9|16
1731321640000|2024-11-11 10:40:40|110434.4|110409.4|110437|110412|110437.5|110412.5|110431.3|110406.3|18
1731321650000|2024-11-11 10:40:50|110437.4|110412.4|110434.1|110409.1|110437.4|110412.4|110434.1|110409.1|10
1731321660000|2024-11-11 10:41:00|110433.8|110408.8|110443.4|110418.4|110445.2|110420.2|110433.8|110408.8|15
1731321670000|2024-11-11 10:41:10|110444.2|110419.2|110436.2|110411.2|110447.2|110422.2|110435.8|110410.8|31
1731321680000|2024-11-11 10:41:20|110435.5|110410.5|110452.1|110402.1|110452.2|110411.2|110435.5|110397.7|12
1731321690000|2024-11-11 10:41:30|110451.7|110401.7|110451.7|110401.7|110452|110402|110447.1|110397.1|16
1731321700000|2024-11-11 10:41:40|110450.9|110400.9|110453.4|110403.4|110453.4|110403.4|110440.5|110390.5|23
1731321710000|2024-11-11 10:41:50|110454.2|110404.2|110452.1|110402.1|110454.2|110404.2|110450.9|110400.9|12
1731321720000|2024-11-11 10:42:00|110451.5|110401.5|110448.1|110398.1|110451.5|110401.5|110447.1|110397.1|7
1731321730000|2024-11-11 10:42:10|110448|110398|110446.1|110396.1|110448.1|110398.1|110446.1|110396.1|6
1731321740000|2024-11-11 10:42:20|110445.7|110395.7|110445.3|110395.3|110445.8|110395.8|110445.1|110395.1|7
1731321750000|2024-11-11 10:42:30|110445.1|110395.1|110444.3|110394.3|110445.3|110395.3|110443.7|110393.7|9
1731321760000|2024-11-11 10:42:40|110444.2|110394.2|110414.7|110389.7|110444.2|110397.3|110414.7|110389.7|21
1731321770000|2024-11-11 10:42:50|110415|110390|110418.7|110393.7|110433.7|110408.7|110414.9|110389.9|30
1731321780000|2024-11-11 10:43:00|110421.3|110396.3|110419.8|110394.8|110421.5|110396.5|110419.8|110394.8|5
1731321790000|2024-11-11 10:43:10|110419.9|110394.9|110427.3|110402.3|110429.8|110404.8|110418.9|110393.9|22
1731321800000|2024-11-11 10:43:20|110427.1|110402.1|110429.3|110404.3|110430.9|110405.9|110425|110400|13
1731321810000|2024-11-11 10:43:30|110428.8|110403.8|110421.8|110396.8|110429.5|110404.5|110417|110392|24
1731321820000|2024-11-11 10:43:40|110423.4|110398.4|110432|110407|110433.2|110408.2|110423.4|110398.4|17
1731321830000|2024-11-11 10:43:50|110432.6|110407.6|110451.3|110401.3|110454.4|110413|110432.6|110399.7|30
1731321840000|2024-11-11 10:44:00|110450.7|110400.7|110449.1|110399.1|110452|110402|110449.1|110399.1|7
1731321850000|2024-11-11 10:44:10|110449.3|110399.3|110447.1|110397.1|110449.5|110399.5|110447.1|110397.1|8
1731321860000|2024-11-11 10:44:20|110446.7|110396.7|110449.3|110399.3|110450.7|110400.7|110445.5|110395.5|11
1731321870000|2024-11-11 10:44:30|110448.6|110398.6|110448.7|110398.7|110450.1|110400.1|110446.9|110396.9|18
1731321880000|2024-11-11 10:44:40|110452.1|110402.1|110462.6|110412.6|110464.5|110414.5|110452.1|110402.1|12
1731321890000|2024-11-11 10:44:50|110461.7|110411.7|110431.1|110406.1|110461.7|110411.7|110425|110400|23
1731321900000|2024-11-11 10:45:00|110432.9|110407.9|110430|110405|110436.6|110411.6|110429.4|110404.4|17
1731321910000|2024-11-11 10:45:10|110429|110404|110449|110424|110458.2|110433.2|110424.5|110399.5|25
1731321920000|2024-11-11 10:45:20|110447.7|110422.7|110441.8|110416.8|110448.4|110423.4|110441.8|110416.8|16
1731321930000|2024-11-11 10:45:30|110441.6|110416.6|110453.1|110428.1|110454.4|110429.4|110440.5|110415.5|16
1731321940000|2024-11-11 10:45:40|110454.4|110429.4|110456.8|110431.8|110457.9|110432.9|110453.1|110428.1|19
1731321950000|2024-11-11 10:45:50|110455.5|110430.5|110462|110437|110463.3|110438.3|110455.5|110430.5|18
1731321960000|2024-11-11 10:46:00|110462.3|110437.3|110463.4|110438.4|110463.4|110438.4|110460.8|110435.8|14
1731321970000|2024-11-11 10:46:10|110463.6|110438.6|110462.9|110437.9|110465.5|110440.5|110462.9|110437.9|9
1731321980000|2024-11-11 10:46:20|110463|110438|110453.6|110428.6|110463|110438|110453.6|110428.6|11
1731321990000|2024-11-11 10:46:30|110453.2|110428.2|110457.6|110432.6|110457.6|110432.6|110453.2|110428.2|6
1731322000000|2024-11-11 10:46:40|110457.9|110432.9|110473.9|110448.9|110473.9|110448.9|110457.9|110432.9|18
1731322010000|2024-11-11 10:46:50|110472.6|110447.6|110493.2|110468.2|110493.8|110468.8|110472.6|110447.6|25
1731322020000|2024-11-11 10:47:00|110493.9|110468.9|110490.6|110465.6|110493.9|110468.9|110489.6|110464.6|17
1731322030000|2024-11-11 10:47:10|110491.7|110466.7|110509.8|110484.8|110510.1|110485.1|110491.7|110466.7|23
1731322040000|2024-11-11 10:47:20|110509.7|110484.7|110508.8|110483.8|110510|110485|110501|110476|15
1731322050000|2024-11-11 10:47:30|110507.9|110482.9|110508|110483|110509.2|110484.2|110506.9|110481.9|7
1731322060000|2024-11-11 10:47:40|110507.9|110482.9|110495|110470|110508.5|110483.5|110495|110470|15
1731322070000|2024-11-11 10:47:50|110493.8|110468.8|110509.5|110484.5|110509.5|110484.5|110493.4|110468.4|31
1731322080000|2024-11-11 10:48:00|110510.5|110485.5|110506|110481|110510.5|110485.5|110503.9|110478.9|17
1731322090000|2024-11-11 10:48:10|110505.7|110480.7|110508.2|110483.2|110512|110487|110503.2|110478.2|21
1731322100000|2024-11-11 10:48:20|110507.2|110482.2|110517.6|110492.6|110518.2|110493.2|110507.2|110482.2|16
1731322110000|2024-11-11 10:48:30|110518.9|110493.9|110510.9|110485.9|110521.8|110496.8|110510.9|110485.9|21
1731322120000|2024-11-11 10:48:40|110510.3|110485.3|110499|110474|110510.3|110485.3|110495.3|110470.3|25
1731322130000|2024-11-11 10:48:50|110497.9|110472.9|110498.2|110473.2|110500.2|110475.2|110493.6|110468.6|37
1731322140000|2024-11-11 10:49:00|110497.8|110472.8|110498.8|110473.8|110499.4|110474.4|110495.1|110470.1|25
1731322150000|2024-11-11 10:49:10|110498.3|110473.3|110504.3|110479.3|110504.3|110479.3|110496.4|110471.4|22
1731322160000|2024-11-11 10:49:20|110504.5|110479.5|110517.6|110492.6|110517.6|110492.6|110504.5|110479.5|15
1731322170000|2024-11-11 10:49:30|110516.4|110491.4|110514.6|110489.6|110516.4|110491.4|110513.4|110488.4|12
1731322180000|2024-11-11 10:49:40|110514.2|110489.2|110494.3|110469.3|110514.2|110489.2|110489.5|110464.5|18
1731322190000|2024-11-11 10:49:50|110496.3|110471.3|110493.1|110468.1|110499.1|110474.1|110491.9|110466.9|23
1731322200000|2024-11-11 10:50:00|110492.2|110467.2|110479.3|110454.3|110492.3|110467.3|110479.3|110454.3|23
1731322210000|2024-11-11 10:50:10|110479.2|110454.2|110482.4|110457.4|110482.4|110457.4|110478.9|110453.9|16
1731322220000|2024-11-11 10:50:20|110485.1|110460.1|110496.2|110471.2|110496.4|110471.4|110485.1|110460.1|17
1731322230000|2024-11-11 10:50:30|110495.1|110470.1|110484.7|110459.7|110495.1|110470.1|110483.6|110458.6|13
1731322240000|2024-11-11 10:50:40|110483.6|110458.6|110483.6|110458.6|110485.5|110460.5|110481.3|110456.3|17
1731322250000|2024-11-11 10:50:50|110483.9|110458.9|110485.9|110460.9|110485.9|110460.9|110477|110452|10
1731322260000|2024-11-11 10:51:00|110486|110461|110482.1|110457.1|110486.4|110461.4|110482.1|110457.1|11
1731322270000|2024-11-11 10:51:10|110482|110457|110485.8|110460.8|110488|110463|110482|110457|11
1731322280000|2024-11-11 10:51:20|110485.9|110460.9|110489.1|110464.1|110489.1|110464.1|110485.3|110460.3|13
1731322290000|2024-11-11 10:51:30|110490.1|110465.1|110490.8|110465.8|110490.8|110465.8|110489.8|110464.8|5
1731322300000|2024-11-11 10:51:40|110490.7|110465.7|110490.6|110465.6|110491.3|110466.3|110490.6|110465.6|3
1731322310000|2024-11-11 10:51:50|110491.7|110466.7|110502.1|110477.1|110505.6|110480.6|110491.7|110466.7|23
1731322320000|2024-11-11 10:52:00|110502.8|110477.8|110497.4|110472.4|110502.8|110477.8|110497.1|110472.1|15
1731322330000|2024-11-11 10:52:10|110497.2|110472.2|110507.5|110482.5|110507.6|110482.6|110493.4|110468.4|16
1731322340000|2024-11-11 10:52:20|110507.8|110482.8|110531.3|110506.3|110531.4|110506.4|110507.8|110482.8|34
1731322350000|2024-11-11 10:52:30|110531.1|110506.1|110526.8|110501.8|110531.1|110506.1|110526.1|110501.1|14
1731322360000|2024-11-11 10:52:40|110526.7|110501.7|110522.1|110497.1|110526.7|110501.7|110520.7|110495.7|8
1731322370000|2024-11-11 10:52:50|110524.4|110499.4|110535.1|110510.1|110538.6|110513.6|110523.8|110498.8|22
1731322380000|2024-11-11 10:53:00|110536.5|110511.5|110537.5|110512.5|110541.6|110516.6|110536.2|110511.2|17
1731322390000|2024-11-11 10:53:10|110536.5|110511.5|110526.1|110501.1|110536.5|110511.5|110525.5|110500.5|18
1731322400000|2024-11-11 10:53:20|110524.9|110499.9|110523.6|110498.6|110525|110500|110522.1|110497.1|26
1731322410000|2024-11-11 10:53:30|110524.1|110499.1|110521|110496|110524.7|110499.7|110511.3|110486.3|25
1731322420000|2024-11-11 10:53:40|110519.4|110494.4|110512.2|110487.2|110519.4|110494.4|110510|110485|15
1731322430000|2024-11-11 10:53:50|110512.3|110487.3|110508.5|110483.5|110512.3|110487.3|110504.8|110479.8|24
1731322440000|2024-11-11 10:54:00|110508.6|110483.6|110518.7|110493.7|110518.7|110493.7|110508|110483|13
1731322450000|2024-11-11 10:54:10|110515.8|110490.8|110517.4|110492.4|110517.5|110492.5|110515|110490|7
1731322460000|2024-11-11 10:54:20|110518|110493|110499.9|110474.9|110520.8|110495.8|110499.9|110474.9|19
1731322470000|2024-11-11 10:54:30|110500.3|110475.3|110507.6|110482.6|110507.7|110482.7|110499.5|110474.5|21
1731322480000|2024-11-11 10:54:40|110508.7|110483.7|110499.3|110474.3|110509.7|110484.7|110498.5|110473.5|14
1731322490000|2024-11-11 10:54:50|110498.1|110473.1|110504.6|110479.6|110506|110481|110498.1|110473.1|15
1731322500000|2024-11-11 10:55:00|110503.2|110478.2|110489.3|110464.3|110505.8|110480.8|110485.7|110460.7|21
1731322510000|2024-11-11 10:55:10|110488.2|110463.2|110484.7|110459.7|110489.7|110464.7|110479.3|110454.3|25
1731322520000|2024-11-11 10:55:20|110484.5|110459.5|110470.5|110445.5|110490|110465|110470.5|110445.5|21
1731322530000|2024-11-11 10:55:30|110472.1|110447.1|110469.8|110444.8|110479.2|110454.2|110469.8|110444.8|11
1731322540000|2024-11-11 10:55:40|110469.7|110444.7|110471.9|110446.9|110473.6|110448.6|110464.5|110439.5|22
1731322550000|2024-11-11 10:55:50|110470.8|110445.8|110471.7|110446.7|110471.7|110446.7|110465|110440|8
1731322560000|2024-11-11 10:56:00|110472|110447|110474.9|110449.9|110474.9|110449.9|110472|110447|7
1731322570000|2024-11-11 10:56:10|110475.4|110450.4|110475.2|110450.2|110475.7|110450.7|110474.9|110449.9|8
1731322580000|2024-11-11 10:56:20|110475.7|110450.7|110480.1|110455.1|110480.1|110455.1|110475.2|110450.2|9
1731322590000|2024-11-11 10:56:30|110478.8|110453.8|110474.1|110449.1|110479.3|110454.3|110474.1|110449.1|10
1731322600000|2024-11-11 10:56:40|110474.8|110449.8|110470.4|110445.4|110475.8|110450.8|110469.9|110444.9|16
1731322610000|2024-11-11 10:56:50|110469.9|110444.9|110465|110440|110471.7|110446.7|110465|110440|15
1731322620000|2024-11-11 10:57:00|110465.9|110440.9|110470.9|110445.9|110470.9|110445.9|110465.9|110440.9|6
1731322630000|2024-11-11 10:57:10|110471.7|110446.7|110476.7|110451.7|110476.7|110451.7|110471.7|110446.7|8
1731322640000|2024-11-11 10:57:20|110476.6|110451.6|110476.7|110451.7|110476.7|110451.7|110476.6|110451.6|2
1731322650000|2024-11-11 10:57:30|110477.5|110452.5|110496.6|110471.6|110499.4|110474.4|110477.5|110452.5|22
1731322660000|2024-11-11 10:57:40|110497.8|110472.8|110495.7|110470.7|110501.2|110476.2|110494.8|110469.8|19
1731322670000|2024-11-11 10:57:50|110496.1|110471.1|110503.2|110478.2|110505.4|110480.4|110495.9|110470.9|17
1731322680000|2024-11-11 10:58:00|110502.4|110477.4|110507.2|110482.2|110507.2|110482.2|110502.4|110477.4|12
1731322690000|2024-11-11 10:58:10|110507|110482|110514.7|110489.7|110514.7|110489.7|110505.3|110480.3|16
1731322700000|2024-11-11 10:58:20|110514.1|110489.1|110514.7|110489.7|110515.9|110490.9|110514.1|110489.1|10
1731322710000|2024-11-11 10:58:30|110515.6|110490.6|110514.8|110489.8|110518.3|110493.3|110508.8|110483.8|17
1731322720000|2024-11-11 10:58:40|110515.6|110490.6|110518|110493|110518|110493|110515.5|110490.5|8
1731322730000|2024-11-11 10:58:50|110518.1|110493.1|110511.6|110486.6|110518.1|110493.1|110506.3|110481.3|27
1731322740000|2024-11-11 10:59:00|110511.2|110486.2|110498.4|110473.4|110512|110487|110497.4|110472.4|23
1731322750000|2024-11-11 10:59:10|110498.7|110473.7|110488.5|110463.5|110499.1|110474.1|110484.9|110459.9|19
1731322760000|2024-11-11 10:59:20|110488.1|110463.1|110496.4|110471.4|110497.7|110472.7|110488.1|110463.1|18
1731322770000|2024-11-11 10:59:30|110497.3|110472.3|110496.4|110471.4|110498.3|110473.3|110495.9|110470.9|8
1731322780000|2024-11-11 10:59:40|110497|110472|110495.6|110470.6|110497.4|110472.4|110493|110468|12
1731322790000|2024-11-11 10:59:50|110495.7|110470.7|110495.2|110470.2|110496.9|110471.9|110493|110468|9
1731322800000|2024-11-11 11:00:00|110495.8|110470.8|110512.4|110487.4|110515.1|110490.1|110495.8|110470.8|24
1731322810000|2024-11-11 11:00:10|110512.3|110487.3|110522|110497|110522|110497|110510.9|110485.9|18
1731322820000|2024-11-11 11:00:20|110522.2|110497.2|110528.3|110503.3|110533.1|110508.1|110522.2|110497.2|21
1731322830000|2024-11-11 11:00:30|110528.4|110503.4|110522.9|110497.9|110528.4|110503.4|110520.7|110495.7|18
1731322840000|2024-11-11 11:00:40|110522.8|110497.8|110550.1|110525.1|110551.2|110526.2|110522.7|110497.7|28
1731322850000|2024-11-11 11:00:50|110550.2|110525.2|110529.8|110504.8|110550.2|110525.2|110529.3|110504.3|19
1731322860000|2024-11-11 11:01:00|110529.9|110504.9|110542.4|110517.4|110542.4|110517.4|110529.9|110504.9|11
1731322870000|2024-11-11 11:01:10|110543.1|110518.1|110540.9|110515.9|110544|110519|110533.6|110508.6|26
1731322880000|2024-11-11 11:01:20|110540.1|110515.1|110548.1|110523.1|110548.2|110523.2|110539.7|110514.7|24
1731322890000|2024-11-11 11:01:30|110546.6|110521.6|110543.9|110518.9|110548.6|110523.6|110537.8|110512.8|22
1731322900000|2024-11-11 11:01:40|110542.7|110517.7|110553.3|110528.3|110554.1|110529.1|110540.2|110515.2|30
1731322910000|2024-11-11 11:01:50|110552.9|110527.9|110547.6|110522.6|110555.1|110530.1|110545|110520|25
1731322920000|2024-11-11 11:02:00|110547.8|110522.8|110531.3|110506.3|110548.9|110523.9|110527.5|110502.5|33
1731322930000|2024-11-11 11:02:10|110531.5|110506.5|110543.1|110518.1|110543.1|110518.1|110531|110506|20
1731322940000|2024-11-11 11:02:20|110543.3|110518.3|110541.4|110516.4|110543.6|110518.6|110533.8|110508.8|14
1731322950000|2024-11-11 11:02:30|110541.1|110516.1|110547.3|110522.3|110549.9|110524.9|110541.1|110516.1|23
1731322960000|2024-11-11 11:02:40|110548.4|110523.4|110545.7|110520.7|110549.7|110524.7|110545.5|110520.5|16
1731322970000|2024-11-11 11:02:50|110545.8|110520.8|110543.6|110518.6|110547.2|110522.2|110541|110516|16
1731322980000|2024-11-11 11:03:00|110542.4|110517.4|110563.6|110538.6|110564.7|110539.7|110540.6|110515.6|32
1731322990000|2024-11-11 11:03:10|110564.8|110539.8|110574.9|110549.9|110576.2|110551.2|110563.9|110538.9|24
1731323000000|2024-11-11 11:03:20|110575.9|110550.9|110576.4|110551.4|110578.7|110553.7|110575.9|110550.9|22
1731323010000|2024-11-11 11:03:30|110575.2|110550.2|110575.9|110550.9|110576.2|110551.2|110575.2|110550.2|11
1731323020000|2024-11-11 11:03:40|110576.3|110551.3|110577.3|110552.3|110578|110553|110576.1|110551.1|10
1731323030000|2024-11-11 11:03:50|110576.8|110551.8|110579.9|110554.9|110579.9|110554.9|110571.4|110546.4|30
1731323040000|2024-11-11 11:04:00|110579.1|110554.1|110569.1|110544.1|110582.8|110557.8|110566.2|110541.2|33
1731323050000|2024-11-11 11:04:10|110569.5|110544.5|110563.7|110538.7|110569.5|110544.5|110561.2|110536.2|25
1731323060000|2024-11-11 11:04:20|110564.7|110539.7|110556.6|110531.6|110565.5|110540.5|110556.2|110531.2|16
1731323070000|2024-11-11 11:04:30|110557.2|110532.2|110552.4|110527.4|110558.8|110533.8|110549|110524|19
1731323080000|2024-11-11 11:04:40|110551.2|110526.2|110538.3|110513.3|110551.2|110526.2|110535.5|110510.5|26
1731323090000|2024-11-11 11:04:50|110537.9|110512.9|110541.8|110516.8|110541.8|110516.8|110537.3|110512.3|17
1731323100000|2024-11-11 11:05:00|110541.7|110516.7|110545.8|110520.8|110548.1|110523.1|110541.7|110516.7|13
1731323110000|2024-11-11 11:05:10|110545.9|110520.9|110567|110542|110567|110542|110545.6|110520.6|19
1731323120000|2024-11-11 11:05:20|110566|110541|110573.1|110548.1|110574.1|110549.1|110566|110541|17
1731323130000|2024-11-11 11:05:30|110572.5|110547.5|110573.9|110548.9|110573.9|110548.9|110569.5|110544.5|17
1731323140000|2024-11-11 11:05:40|110574.9|110549.9|110571.7|110546.7|110578.5|110553.5|110571.6|110546.6|18
1731323150000|2024-11-11 11:05:50|110571.6|110546.6|110574.8|110549.8|110578.1|110553.1|110562.1|110537.1|29
1731323160000|2024-11-11 11:06:00|110575.8|110550.8|110589.4|110564.4|110589.7|110564.7|110575.8|110550.8|19
1731323170000|2024-11-11 11:06:10|110589.7|110564.7|110609.9|110584.9|110609.9|110584.9|110589.7|110564.7|26
1731323180000|2024-11-11 11:06:20|110609.1|110584.1|110623|110598|110624.1|110599.1|110606.4|110581.4|33
1731323190000|2024-11-11 11:06:30|110623.6|110598.6|110624.9|110599.9|110625.3|110600.3|110621.3|110596.3|14
1731323200000|2024-11-11 11:06:40|110625.7|110600.7|110622.8|110597.8|110625.7|110600.7|110622.8|110597.8|13
1731323210000|2024-11-11 11:06:50|110622.7|110597.7|110633|110608|110636.4|110611.4|110621.8|110596.8|25
1731323220000|2024-11-11 11:07:00|110632.4|110607.4|110631.5|110606.5|110637.3|110612.3|110628|110603|33
1731323230000|2024-11-11 11:07:10|110630.9|110605.9|110640.5|110615.5|110640.5|110615.5|110630.9|110605.9|16
1731323240000|2024-11-11 11:07:20|110640.6|110615.6|110636.9|110611.9|110640.6|110615.6|110636.3|110611.3|14
1731323250000|2024-11-11 11:07:30|110635.8|110610.8|110628.9|110603.9|110636.6|110611.6|110624.7|110599.7|21
1731323260000|2024-11-11 11:07:40|110628.5|110603.5|110625.6|110600.6|110628.7|110603.7|110625.6|110600.6|8
1731323270000|2024-11-11 11:07:50|110625.5|110600.5|110626.2|110601.2|110631.6|110606.6|110625.5|110600.5|21
1731323280000|2024-11-11 11:08:00|110628.8|110603.8|110625.1|110600.1|110631.1|110606.1|110625.1|110600.1|23
1731323290000|2024-11-11 11:08:10|110622.8|110597.8|110636.6|110611.6|110636.6|110611.6|110620.4|110595.4|25
1731323300000|2024-11-11 11:08:20|110637.7|110612.7|110621.2|110596.2|110637.7|110612.7|110621.2|110596.2|24
1731323310000|2024-11-11 11:08:30|110620.8|110595.8|110620.1|110595.1|110621.2|110596.2|110617.2|110592.2|15
1731323320000|2024-11-11 11:08:40|110621.3|110596.3|110622|110597|110622|110597|110619.8|110594.8|13
1731323330000|2024-11-11 11:08:50|110622.1|110597.1|110628.6|110603.6|110628.6|110603.6|110621.1|110596.1|18
1731323340000|2024-11-11 11:09:00|110627.6|110602.6|110626.3|110601.3|110627.6|110602.6|110621.1|110596.1|20
1731323350000|2024-11-11 11:09:10|110626.6|110601.6|110628.2|110603.2|110631|110606|110626.6|110601.6|17
1731323360000|2024-11-11 11:09:20|110628|110603|110630.3|110605.3|110630.3|110605.3|110627.6|110602.6|6
1731323370000|2024-11-11 11:09:30|110629.3|110604.3|110624.5|110599.5|110632.3|110607.3|110624.5|110599.5|16
1731323380000|2024-11-11 11:09:40|110624.1|110599.1|110621|110596|110624.1|110599.1|110620.8|110595.8|9
1731323390000|2024-11-11 11:09:50|110621.8|110596.8|110622.8|110597.8|110623.7|110598.7|110621.8|110596.8|7
1731323400000|2024-11-11 11:10:00|110621.8|110596.8|110627.3|110602.3|110627.3|110602.3|110621.8|110596.8|9
1731323410000|2024-11-11 11:10:10|110626.3|110601.3|110613.8|110588.8|110627.3|110602.3|110613.8|110588.8|12
1731323420000|2024-11-11 11:10:20|110612.7|110587.7|110609.2|110584.2|110613.7|110588.7|110606.6|110581.6|17
1731323430000|2024-11-11 11:10:30|110608.5|110583.5|110603.6|110578.6|110609.5|110584.5|110598.8|110573.8|20
1731323440000|2024-11-11 11:10:40|110606.2|110581.2|110612.2|110587.2|110613.9|110588.9|110602.7|110577.7|22
1731323450000|2024-11-11 11:10:50|110611.2|110586.2|110609.2|110584.2|110611.2|110586.2|110608.5|110583.5|9
1731323460000|2024-11-11 11:11:00|110609.4|110584.4|110607.2|110582.2|110609.4|110584.4|110607|110582|8
1731323470000|2024-11-11 11:11:10|110607.1|110582.1|110598.5|110573.5|110607.1|110582.1|110598.5|110573.5|18
1731323480000|2024-11-11 11:11:20|110597.5|110572.5|110588.5|110563.5|110597.5|110572.5|110584.8|110559.8|20
1731323490000|2024-11-11 11:11:30|110588.6|110563.6|110587.7|110562.7|110594.9|110569.9|110587|110562|20
1731323500000|2024-11-11 11:11:40|110587.6|110562.6|110586.7|110561.7|110593.5|110568.5|110585.5|110560.5|16
1731323510000|2024-11-11 11:11:50|110586.1|110561.1|110595|110570|110595|110570|110585.2|110560.2|17
1731323520000|2024-11-11 11:12:00|110594|110569|110601|110576|110603.9|110578.9|110594|110569|21
1731323530000|2024-11-11 11:12:10|110601.4|110576.4|110598|110573|110601.6|110576.6|110597.7|110572.7|13
1731323540000|2024-11-11 11:12:20|110597.9|110572.9|110600.2|110575.2|110600.7|110575.7|110597.9|110572.9|10
1731323550000|2024-11-11 11:12:30|110600.4|110575.4|110610.3|110585.3|110610.3|110585.3|110598.5|110573.5|26
1731323560000|2024-11-11 11:12:40|110610.4|110585.4|110613.9|110588.9|110613.9|110588.9|110609.9|110584.9|15
1731323570000|2024-11-11 11:12:50|110612.9|110587.9|110629|110604|110630.6|110605.6|110611.2|110586.2|29
1731323580000|2024-11-11 11:13:00|110627.2|110602.2|110627.1|110602.1|110629|110604|110624|110599|23
1731323590000|2024-11-11 11:13:10|110627.4|110602.4|110636.8|110611.8|110640.1|110615.1|110627.4|110602.4|26
1731323600000|2024-11-11 11:13:20|110637.5|110612.5|110626.4|110601.4|110637.6|110612.6|110625.6|110600.6|14
1731323610000|2024-11-11 11:13:30|110626.3|110601.3|110626.2|110601.2|110626.3|110601.3|110626.2|110601.2|2
1731323620000|2024-11-11 11:13:40|110626.4|110601.4|110619.3|110594.3|110627.1|110602.1|110618.3|110593.3|11
1731323630000|2024-11-11 11:13:50|110618.9|110593.9|110628.6|110603.6|110629.5|110604.5|110618.7|110593.7|18
1731323640000|2024-11-11 11:14:00|110629.2|110604.2|110631.2|110606.2|110631.2|110606.2|110628|110603|17
1731323650000|2024-11-11 11:14:10|110631.1|110606.1|110638.3|110613.3|110643.9|110618.9|110628.2|110603.2|25
1731323660000|2024-11-11 11:14:20|110639.4|110614.4|110646.3|110621.3|110647.4|110622.4|110639.3|110614.3|24
1731323670000|2024-11-11 11:14:30|110647.5|110622.5|110634.8|110609.8|110648.6|110623.6|110634.8|110609.8|18
1731323680000|2024-11-11 11:14:40|110633.7|110608.7|110636.4|110611.4|110638.2|110613.2|110633.1|110608.1|24
1731323690000|2024-11-11 11:14:50|110635.5|110610.5|110620.1|110595.1|110635.5|110610.5|110620.1|110595.1|28
1731323700000|2024-11-11 11:15:00|110619.8|110594.8|110620.8|110595.8|110620.8|110595.8|110618.5|110593.5|10
1731323710000|2024-11-11 11:15:10|110621.2|110596.2|110635.2|110610.2|110635.3|110610.3|110616.8|110591.8|23
1731323720000|2024-11-11 11:15:20|110635.8|110610.8|110639.6|110614.6|110640.1|110615.1|110634.3|110609.3|18
1731323730000|2024-11-11 11:15:30|110640.6|110615.6|110642.3|110617.3|110643.4|110618.4|110640.1|110615.1|14
1731323740000|2024-11-11 11:15:40|110643.3|110618.3|110646.9|110621.9|110646.9|110621.9|110643|110618|12
1731323750000|2024-11-11 11:15:50|110647.2|110622.2|110645.5|110620.5|110648.9|110623.9|110640.5|110615.5|16
1731323760000|2024-11-11 11:16:00|110645.3|110620.3|110648.1|110623.1|110648.1|110623.1|110638.9|110613.9|16
1731323770000|2024-11-11 11:16:10|110647.1|110622.1|110653.3|110628.3|110653.3|110628.3|110640.6|110615.6|31
1731323780000|2024-11-11 11:16:20|110654.3|110629.3|110655.2|110630.2|110657.5|110632.5|110652.3|110627.3|18
1731323790000|2024-11-11 11:16:30|110655.9|110630.9|110661.7|110636.7|110663.6|110638.6|110655.9|110630.9|30
1731323800000|2024-11-11 11:16:40|110661.6|110636.6|110669.6|110644.6|110670.2|110645.2|110660.9|110635.9|22
1731323810000|2024-11-11 11:16:50|110668.8|110643.8|110660.8|110635.8|110668.8|110643.8|110660|110635|19
1731323820000|2024-11-11 11:17:00|110659.7|110634.7|110661.2|110636.2|110661.2|110636.2|110656.5|110631.5|23
1731323830000|2024-11-11 11:17:10|110662.2|110637.2|110684.5|110659.5|110684.9|110659.9|110662.2|110637.2|35
1731323840000|2024-11-11 11:17:20|110684.7|110659.7|110677.1|110652.1|110684.7|110659.7|110676.9|110651.9|21
1731323850000|2024-11-11 11:17:30|110677.2|110652.2|110685.5|110660.5|110686|110661|110677.2|110652.2|15
1731323860000|2024-11-11 11:17:40|110685.9|110660.9|110682.8|110657.8|110686.4|110661.4|110681.2|110656.2|15
1731323870000|2024-11-11 11:17:50|110683.1|110658.1|110682.9|110657.9|110683.1|110658.1|110678.4|110653.4|13
1731323880000|2024-11-11 11:18:00|110683.1|110658.1|110683.5|110658.5|110684.7|110659.7|110682.9|110657.9|11
1731323890000|2024-11-11 11:18:10|110684|110659|110676.8|110651.8|110684|110659|110672.4|110647.4|14
1731323900000|2024-11-11 11:18:20|110677.8|110652.8|110677.7|110652.7|110680.6|110655.6|110674.9|110649.9|21
1731323910000|2024-11-11 11:18:30|110677.4|110652.4|110678.7|110653.7|110678.7|110653.7|110677.4|110652.4|7
1731323920000|2024-11-11 11:18:40|110678.9|110653.9|110663.3|110638.3|110679.8|110654.8|110662.1|110637.1|16
1731323930000|2024-11-11 11:18:50|110662.2|110637.2|110657.9|110632.9|110663.8|110638.8|110657.9|110632.9|10
1731323940000|2024-11-11 11:19:00|110657.2|110632.2|110646.6|110621.6|110657.3|110632.3|110645.4|110620.4|28
1731323950000|2024-11-11 11:19:10|110647.3|110622.3|110651.5|110626.5|110652.7|110627.7|110644|110619|12
1731323960000|2024-11-11 11:19:20|110651.7|110626.7|110653|110628|110653|110628|110651.5|110626.5|8
1731323970000|2024-11-11 11:19:30|110652.3|110627.3|110657.8|110632.8|110658|110633|110652.3|110627.3|10
1731323980000|2024-11-11 11:19:40|110656.7|110631.7|110664.3|110639.3|110664.3|110639.3|110652.1|110627.1|20
1731323990000|2024-11-11 11:19:50|110663.6|110638.6|110654.2|110629.2|110664.3|110639.3|110652.4|110627.4|15
1731324000000|2024-11-11 11:20:00|110654.6|110629.6|110664.8|110639.8|110665.8|110640.8|110654.6|110629.6|16
1731324010000|2024-11-11 11:20:10|110664.9|110639.9|110665.4|110640.4|110665.4|110640.4|110660.9|110635.9|11
1731324020000|2024-11-11 11:20:20|110665.6|110640.6|110672.5|110647.5|110673.8|110648.8|110665.6|110640.6|24
1731324030000|2024-11-11 11:20:30|110673.5|110648.5|110672.5|110647.5|110674.2|110649.2|110669.6|110644.6|19
1731324040000|2024-11-11 11:20:40|110671|110646|110658.9|110633.9|110671|110646|110657.5|110632.5|20
1731324050000|2024-11-11 11:20:50|110658.8|110633.8|110649.1|110624.1|110660.5|110635.5|110647.9|110622.9|28
1731324060000|2024-11-11 11:21:00|110648.8|110623.8|110651.9|110626.9|110652.7|110627.7|110648.6|110623.6|13
1731324070000|2024-11-11 11:21:10|110652.9|110627.9|110646.6|110621.6|110652.9|110627.9|110645.5|110620.5|18
1731324080000|2024-11-11 11:21:20|110646.5|110621.5|110652.5|110627.5|110652.5|110627.5|110646.2|110621.2|17
1731324090000|2024-11-11 11:21:30|110652.2|110627.2|110652.1|110627.1|110652.3|110627.3|110650.1|110625.1|16
1731324100000|2024-11-11 11:21:40|110653|110628|110655.1|110630.1|110655.1|110630.1|110652.6|110627.6|18
1731324110000|2024-11-11 11:21:50|110656.4|110631.4|110657.5|110632.5|110657.5|110632.5|110652.9|110627.9|15
1731324120000|2024-11-11 11:22:00|110658.1|110633.1|110653.8|110628.8|110660.3|110635.3|110651.2|110626.2|20
1731324130000|2024-11-11 11:22:10|110652.8|110627.8|110651.1|110626.1|110654.7|110629.7|110640.8|110615.8|24
1731324140000|2024-11-11 11:22:20|110650.7|110625.7|110660|110635|110660|110635|110650.7|110625.7|15
1731324150000|2024-11-11 11:22:30|110660.1|110635.1|110657|110632|110660.1|110635.1|110653.8|110628.8|18
1731324160000|2024-11-11 11:22:40|110656.9|110631.9|110653.3|110628.3|110656.9|110631.9|110653.3|110628.3|7
1731324170000|2024-11-11 11:22:50|110653.2|110628.2|110662.8|110637.8|110664|110639|110652.7|110627.7|16
1731324180000|2024-11-11 11:23:00|110662.2|110637.2|110661.9|110636.9|110666.3|110641.3|110659.7|110634.7|20
1731324190000|2024-11-11 11:23:10|110661.7|110636.7|110656.2|110631.2|110667.3|110642.3|110656.2|110631.2|17
1731324200000|2024-11-11 11:23:20|110655.2|110630.2|110644.9|110619.9|110655.2|110630.2|110639|110614|24
1731324210000|2024-11-11 11:23:30|110645|110620|110660.8|110635.8|110660.8|110635.8|110645|110620|19
1731324220000|2024-11-11 11:23:40|110661.2|110636.2|110663|110638|110667.7|110642.7|110661.2|110636.2|12
1731324230000|2024-11-11 11:23:50|110662.7|110637.7|110661.2|110636.2|110663.6|110638.6|110659.7|110634.7|12
1731324240000|2024-11-11 11:24:00|110661.1|110636.1|110658.2|110633.2|110665.4|110640.4|110658.2|110633.2|29
1731324250000|2024-11-11 11:24:10|110657.8|110632.8|110644.4|110619.4|110658.7|110633.7|110644.4|110619.4|17
1731324260000|2024-11-11 11:24:20|110643.8|110618.8|110646.5|110621.5|110646.5|110621.5|110641.4|110616.4|13
1731324270000|2024-11-11 11:24:30|110646.6|110621.6|110651.3|110626.3|110652.7|110627.7|110646.6|110621.6|12
1731324280000|2024-11-11 11:24:40|110650.7|110625.7|110650.1|110625.1|110654.1|110629.1|110649.5|110624.5|13
1731324290000|2024-11-11 11:24:50|110651.4|110626.4|110659.8|110634.8|110659.8|110634.8|110651.4|110626.4|21
1731324300000|2024-11-11 11:25:00|110660|110635|110660.1|110635.1|110661.1|110636.1|110659.3|110634.3|7
1731324310000|2024-11-11 11:25:10|110660|110635|110658.9|110633.9|110660|110635|110656|110631|14
1731324320000|2024-11-11 11:25:20|110660|110635|110663.1|110638.1|110664.4|110639.4|110660|110635|10
1731324330000|2024-11-11 11:25:30|110664.1|110639.1|110667.8|110642.8|110668.5|110643.5|110664.1|110639.1|9
1731324340000|2024-11-11 11:25:40|110666.7|110641.7|110663|110638|110666.7|110641.7|110660.8|110635.8|6
1731324350000|2024-11-11 11:25:50|110665.1|110640.1|110668.7|110643.7|110675.1|110650.1|110665.1|110640.1|16
1731324360000|2024-11-11 11:26:00|110665.2|110640.2|110665.7|110640.7|110665.7|110640.7|110658.5|110633.5|25
1731324370000|2024-11-11 11:26:10|110666.9|110641.9|110667.5|110642.5|110675.3|110650.3|110665|110640|16
1731324380000|2024-11-11 11:26:20|110668.6|110643.6|110667.1|110642.1|110668.7|110643.7|110664.9|110639.9|11
1731324390000|2024-11-11 11:26:30|110666|110641|110667|110642|110667|110642|110663.4|110638.4|12
1731324400000|2024-11-11 11:26:40|110667.1|110642.1|110668.3|110643.3|110668.5|110643.5|110667.1|110642.1|4
1731324410000|2024-11-11 11:26:50|110666.9|110641.9|110662.6|110637.6|110667.1|110642.1|110662.5|110637.5|16
1731324420000|2024-11-11 11:27:00|110661.5|110636.5|110658.8|110633.8|110665.4|110640.4|110657.9|110632.9|17
1731324430000|2024-11-11 11:27:10|110659.7|110634.7|110661.9|110636.9|110663.5|110638.5|110659.7|110634.7|8
1731324440000|2024-11-11 11:27:20|110662.1|110637.1|110665|110640|110665.3|110640.3|110662|110637|15
1731324450000|2024-11-11 11:27:30|110664.8|110639.8|110663.6|110638.6|110665.3|110640.3|110662.6|110637.6|15
1731324460000|2024-11-11 11:27:40|110664.5|110639.5|110667.7|110642.7|110669.9|110644.9|110664.5|110639.5|15
1731324470000|2024-11-11 11:27:50|110668|110643|110675|110650|110675.5|110650.5|110667.8|110642.8|23
1731324480000|2024-11-11 11:28:00|110674.5|110649.5|110675.9|110650.9|110677.8|110652.8|110674.5|110649.5|12
1731324490000|2024-11-11 11:28:10|110675.5|110650.5|110661.2|110636.2|110675.5|110650.5|110661.2|110636.2|20
1731324500000|2024-11-11 11:28:20|110662.7|110637.7|110667.9|110642.9|110674.6|110649.6|110660.9|110635.9|15
1731324510000|2024-11-11 11:28:30|110668.5|110643.5|110675|110650|110676|110651|110668.2|110643.2|18
1731324520000|2024-11-11 11:28:40|110675.7|110650.7|110675.6|110650.6|110676.2|110651.2|110674.3|110649.3|11
1731324530000|2024-11-11 11:28:50|110675.5|110650.5|110680.6|110655.6|110682.3|110657.3|110675.5|110650.5|12
1731324540000|2024-11-11 11:29:00|110680.9|110655.9|110686.9|110661.9|110692.1|110667.1|110680.9|110655.9|21
1731324550000|2024-11-11 11:29:10|110686|110661|110685.4|110660.4|110687|110662|110684.9|110659.9|14
1731324560000|2024-11-11 11:29:20|110684.2|110659.2|110681.6|110656.6|110684.8|110659.8|110681.4|110656.4|16
1731324570000|2024-11-11 11:29:30|110681.4|110656.4|110669.7|110644.7|110681.8|110656.8|110668.7|110643.7|17
1731324580000|2024-11-11 11:29:40|110670|110645|110670.5|110645.5|110670.5|110645.5|110664.2|110639.2|19
1731324590000|2024-11-11 11:29:50|110670.4|110645.4|110670.9|110645.9|110676.3|110651.3|110670.4|110645.4|19
1731324600000|2024-11-11 11:30:00|110672.8|110647.8|110658.3|110633.3|110672.8|110647.8|110658.3|110633.3|20
1731324610000|2024-11-11 11:30:10|110657.7|110632.7|110649.3|110624.3|110657.7|110632.7|110648.7|110623.7|19
1731324620000|2024-11-11 11:30:20|110649|110624|110655|110630|110655|110630|110647.5|110622.5|14
1731324630000|2024-11-11 11:30:30|110658|110633|110663.8|110638.8|110665.9|110640.9|110658|110633|15
1731324640000|2024-11-11 11:30:40|110664.5|110639.5|110685.3|110660.3|110685.3|110660.3|110664.5|110639.5|16
1731324650000|2024-11-11 11:30:50|110686.2|110661.2|110691.4|110666.4|110691.4|110666.4|110685.3|110660.3|16
1731324660000|2024-11-11 11:31:00|110691.5|110666.5|110694.7|110669.7|110694.9|110669.9|110691.5|110666.5|7
1731324670000|2024-11-11 11:31:10|110693.5|110668.5|110692.5|110667.5|110695|110670|110692.1|110667.1|11
1731324680000|2024-11-11 11:31:20|110691.7|110666.7|110694|110669|110694|110669|110687|110662|13
1731324690000|2024-11-11 11:31:30|110694.4|110669.4|110699.4|110674.4|110704.1|110679.1|110689.7|110664.7|32
1731324700000|2024-11-11 11:31:40|110700.4|110675.4|110704.8|110679.8|110714.9|110689.9|110699.6|110674.6|38
1731324710000|2024-11-11 11:31:50|110704|110679|110703.2|110678.2|110704.8|110679.8|110689.2|110664.2|37
1731324720000|2024-11-11 11:32:00|110702.3|110677.3|110699.1|110674.1|110706.2|110681.2|110696.4|110671.4|25
1731324730000|2024-11-11 11:32:10|110698.6|110673.6|110693.5|110668.5|110698.9|110673.9|110693.4|110668.4|19
1731324740000|2024-11-11 11:32:20|110694.5|110669.5|110700.6|110675.6|110702.7|110677.7|110694.5|110669.5|29
1731324750000|2024-11-11 11:32:30|110699.7|110674.7|110700.3|110675.3|110701.9|110676.9|110695|110670|19
1731324760000|2024-11-11 11:32:40|110700.8|110675.8|110689.5|110664.5|110702.4|110677.4|110689.5|110664.5|24
1731324770000|2024-11-11 11:32:50|110690|110665|110692.2|110667.2|110692.6|110667.6|110690|110665|10
1731324780000|2024-11-11 11:33:00|110692|110667|110693.5|110668.5|110694.9|110669.9|110691.8|110666.8|20
1731324790000|2024-11-11 11:33:10|110694.4|110669.4|110697.5|110672.5|110698.2|110673.2|110694.4|110669.4|11
1731324800000|2024-11-11 11:33:20|110696.7|110671.7|110698.1|110673.1|110698.9|110673.9|110693.9|110668.9|14
1731324810000|2024-11-11 11:33:30|110697.3|110672.3|110693.2|110668.2|110697.3|110672.3|110691.9|110666.9|19
1731324820000|2024-11-11 11:33:40|110693.1|110668.1|110689.5|110664.5|110693.1|110668.1|110689.5|110664.5|7
1731324830000|2024-11-11 11:33:50|110689.8|110664.8|110699.8|110674.8|110700.9|110675.9|110689.3|110664.3|24
1731324840000|2024-11-11 11:34:00|110700|110675|110699.4|110674.4|110701.6|110676.6|110699.2|110674.2|9
1731324850000|2024-11-11 11:34:10|110699.2|110674.2|110701.9|110676.9|110706.1|110681.1|110699.2|110674.2|16
1731324860000|2024-11-11 11:34:20|110704.2|110679.2|110704.4|110679.4|110709.7|110684.7|110702.5|110677.5|17
1731324870000|2024-11-11 11:34:30|110704|110679|110702.4|110677.4|110706.8|110681.8|110702.4|110677.4|13
1731324880000|2024-11-11 11:34:40|110702.2|110677.2|110704.9|110679.9|110705.5|110680.5|110700|110675|16
1731324890000|2024-11-11 11:34:50|110705.2|110680.2|110705.2|110680.2|110705.5|110680.5|110705.2|110680.2|4
1731324900000|2024-11-11 11:35:00|110705.3|110680.3|110701.2|110676.2|110706.6|110681.6|110701.2|110676.2|19
1731324910000|2024-11-11 11:35:10|110699.3|110674.3|110689.7|110664.7|110699.3|110674.3|110689.3|110664.3|26
1731324920000|2024-11-11 11:35:20|110686.6|110661.6|110683.3|110658.3|110688.8|110663.8|110682.1|110657.1|27
1731324930000|2024-11-11 11:35:30|110682.5|110657.5|110688.3|110663.3|110690.1|110665.1|110679.9|110654.9|18
1731324940000|2024-11-11 11:35:40|110689.4|110664.4|110678.6|110653.6|110692.7|110667.7|110671.8|110646.8|32
1731324950000|2024-11-11 11:35:50|110677.6|110652.6|110670.6|110645.6|110679|110654|110669.9|110644.9|21
1731324960000|2024-11-11 11:36:00|110670.2|110645.2|110682.7|110657.7|110682.7|110657.7|110670.2|110645.2|17
1731324970000|2024-11-11 11:36:10|110681.4|110656.4|110672.6|110647.6|110683.6|110658.6|110670.3|110645.3|21
1731324980000|2024-11-11 11:36:20|110673.1|110648.1|110675.9|110650.9|110676.5|110651.5|110670.6|110645.6|21
1731324990000|2024-11-11 11:36:30|110676.3|110651.3|110679.2|110654.2|110681.5|110656.5|110676.3|110651.3|15
1731325000000|2024-11-11 11:36:40|110680.3|110655.3|110682.8|110657.8|110689|110664|110680.3|110655.3|14
1731325010000|2024-11-11 11:36:50|110682.5|110657.5|110675|110650|110682.5|110657.5|110674|110649|14
1731325020000|2024-11-11 11:37:00|110673.8|110648.8|110664.2|110639.2|110673.8|110648.8|110663.3|110638.3|20
1731325030000|2024-11-11 11:37:10|110664.1|110639.1|110655.8|110630.8|110664.5|110639.5|110655.8|110630.8|21
1731325040000|2024-11-11 11:37:20|110654.3|110629.3|110645.9|110620.9|110654.3|110629.3|110645.5|110620.5|11
1731325050000|2024-11-11 11:37:30|110646.1|110621.1|110654.4|110629.4|110655.5|110630.5|110645.9|110620.9|21
1731325060000|2024-11-11 11:37:40|110653.3|110628.3|110646.3|110621.3|110654.4|110629.4|110644.6|110619.6|21
1731325070000|2024-11-11 11:37:50|110646.5|110621.5|110649.8|110624.8|110649.8|110624.8|110646.5|110621.5|6
1731325080000|2024-11-11 11:38:00|110650|110625|110646.8|110621.8|110650.3|110625.3|110642.1|110617.1|17
1731325090000|2024-11-11 11:38:10|110646.9|110621.9|110634.5|110609.5|110651.1|110626.1|110633.5|110608.5|25
1731325100000|2024-11-11 11:38:20|110634.6|110609.6|110630.7|110605.7|110634.8|110609.8|110630.7|110605.7|15
1731325110000|2024-11-11 11:38:30|110629.4|110604.4|110610.4|110585.4|110629.4|110604.4|110605.1|110580.1|35
1731325120000|2024-11-11 11:38:40|110610.5|110585.5|110606.6|110581.6|110614.7|110589.7|110604.9|110579.9|26
1731325130000|2024-11-11 11:38:50|110607.6|110582.6|110609.3|110584.3|110611|110586|110606.9|110581.9|13
1731325140000|2024-11-11 11:39:00|110610|110585|110597.6|110572.6|110610|110585|110597.6|110572.6|18
1731325150000|2024-11-11 11:39:10|110597.3|110572.3|110600.6|110575.6|110601.7|110576.7|110596.6|110571.6|7
1731325160000|2024-11-11 11:39:20|110601.6|110576.6|110599.5|110574.5|110601.6|110576.6|110598.2|110573.2|8
1731325170000|2024-11-11 11:39:30|110599.8|110574.8|110610.9|110585.9|110610.9|110585.9|110599.8|110574.8|17
1731325180000|2024-11-11 11:39:40|110611.1|110586.1|110595.4|110570.4|110611.1|110586.1|110589.3|110564.3|28
1731325190000|2024-11-11 11:39:50|110595.9|110570.9|110579.7|110554.7|110596.4|110571.4|110579.1|110554.1|19
1731325200000|2024-11-11 11:40:00|110580.9|110555.9|110583|110558|110583.9|110558.9|110580.9|110555.9|12
1731325210000|2024-11-11 11:40:10|110582.9|110557.9|110579.3|110554.3|110582.9|110557.9|110578.5|110553.5|14
1731325220000|2024-11-11 11:40:20|110579.1|110554.1|110582.9|110557.9|110583.6|110558.6|110578.5|110553.5|7
1731325230000|2024-11-11 11:40:30|110583.9|110558.9|110584.8|110559.8|110586.2|110561.2|110581.9|110556.9|15
1731325240000|2024-11-11 11:40:40|110585.4|110560.4|110593.9|110568.9|110600.7|110575.7|110585.4|110560.4|26
1731325250000|2024-11-11 11:40:50|110593.5|110568.5|110594|110569|110596.3|110571.3|110590.7|110565.7|19
1731325260000|2024-11-11 11:41:00|110593.9|110568.9|110584.5|110559.5|110593.9|110568.9|110584|110559|20
1731325270000|2024-11-11 11:41:10|110583.5|110558.5|110578.1|110553.1|110588.4|110563.4|110578.1|110553.1|23
1731325280000|2024-11-11 11:41:20|110577.9|110552.9|110573.5|110548.5|110579.5|110554.5|110572.8|110547.8|17
1731325290000|2024-11-11 11:41:30|110573.2|110548.2|110590.4|110565.4|110590.4|110565.4|110572.6|110547.6|19
1731325300000|2024-11-11 11:41:40|110589.4|110564.4|110581.6|110556.6|110589.4|110564.4|110579.5|110554.5|26
1731325310000|2024-11-11 11:41:50|110581.7|110556.7|110582.6|110557.6|110582.7|110557.7|110581.7|110556.7|3
1731325320000|2024-11-11 11:42:00|110582.8|110557.8|110586.3|110561.3|110588.5|110563.5|110582.8|110557.8|22
1731325330000|2024-11-11 11:42:10|110586.4|110561.4|110569.1|110544.1|110586.4|110561.4|110569.1|110544.1|20
1731325340000|2024-11-11 11:42:20|110569|110544|110577.9|110552.9|110579.1|110554.1|110568.9|110543.9|9
1731325350000|2024-11-11 11:42:30|110578.9|110553.9|110585.2|110560.2|110587.6|110562.6|110578.9|110553.9|23
1731325360000|2024-11-11 11:42:40|110585.4|110560.4|110589|110564|110591.5|110566.5|110585.2|110560.2|16
1731325370000|2024-11-11 11:42:50|110590.1|110565.1|110592.2|110567.2|110598.4|110573.4|110589.8|110564.8|30
1731325380000|2024-11-11 11:43:00|110595.4|110570.4|110588.7|110563.7|110597|110572|110588.7|110563.7|12
1731325390000|2024-11-11 11:43:10|110588.8|110563.8|110588.8|110563.8|110591.2|110566.2|110587.9|110562.9|14
1731325400000|2024-11-11 11:43:20|110583.4|110558.4|110578.6|110553.6|110586.1|110561.1|110578.4|110553.4|15
1731325410000|2024-11-11 11:43:30|110577.7|110552.7|110575.6|110550.6|110580.3|110555.3|110574.7|110549.7|9
1731325420000|2024-11-11 11:43:40|110575.1|110550.1|110569.7|110544.7|110577.4|110552.4|110566.3|110541.3|20
1731325430000|2024-11-11 11:43:50|110570.3|110545.3|110573.5|110548.5|110573.9|110548.9|110570.3|110545.3|8
1731325440000|2024-11-11 11:44:00|110574.8|110549.8|110577.9|110552.9|110581.4|110556.4|110574.8|110549.8|11
1731325450000|2024-11-11 11:44:10|110576.9|110551.9|110581.6|110556.6|110581.6|110556.6|110576|110551|9
1731325460000|2024-11-11 11:44:20|110581.9|110556.9|110583.2|110558.2|110587.6|110562.6|110581.9|110556.9|20
1731325470000|2024-11-11 11:44:30|110584|110559|110582.4|110557.4|110585.6|110560.6|110582.4|110557.4|10
1731325480000|2024-11-11 11:44:40|110582.6|110557.6|110584.8|110559.8|110587.6|110562.6|110582.6|110557.6|12
1731325490000|2024-11-11 11:44:50|110584.7|110559.7|110562.8|110537.8|110584.7|110559.7|110562.8|110537.8|29
1731325500000|2024-11-11 11:45:00|110561.6|110536.6|110553.9|110528.9|110561.6|110536.6|110552.9|110527.9|11
1731325510000|2024-11-11 11:45:10|110554.5|110529.5|110546.3|110521.3|110554.8|110529.8|110544.7|110519.7|7
1731325520000|2024-11-11 11:45:20|110543.7|110518.7|110542.7|110517.7|110545.1|110520.1|110542.1|110517.1|10
1731325530000|2024-11-11 11:45:30|110544.1|110519.1|110550.9|110525.9|110560.1|110535.1|110544.1|110519.1|14
1731325540000|2024-11-11 11:45:40|110550.6|110525.6|110538.8|110513.8|110553.8|110528.8|110536.7|110511.7|27
1731325550000|2024-11-11 11:45:50|110538.2|110513.2|110527.8|110502.8|110538.6|110513.6|110526.7|110501.7|18
1731325560000|2024-11-11 11:46:00|110527.2|110502.2|110534|110509|110534|110509|110527.2|110502.2|21
1731325570000|2024-11-11 11:46:10|110532.8|110507.8|110534.7|110509.7|110538.4|110513.4|110529|110504|20
1731325580000|2024-11-11 11:46:20|110536.7|110511.7|110558.9|110533.9|110558.9|110533.9|110536.7|110511.7|21
1731325590000|2024-11-11 11:46:30|110559.2|110534.2|110556.2|110531.2|110559.4|110534.4|110556.2|110531.2|9
1731325600000|2024-11-11 11:46:40|110556.4|110531.4|110554.9|110529.9|110557.5|110532.5|110553.6|110528.6|20
1731325610000|2024-11-11 11:46:50|110555|110530|110561.4|110536.4|110562.8|110537.8|110555|110530|36
1731325620000|2024-11-11 11:47:00|110560.8|110535.8|110560.1|110535.1|110561.1|110536.1|110558.1|110533.1|16
1731325630000|2024-11-11 11:47:10|110559|110534|110568.6|110543.6|110570.1|110545.1|110558.6|110533.6|18
1731325640000|2024-11-11 11:47:20|110568.5|110543.5|110571.1|110546.1|110573.8|110548.8|110568.5|110543.5|18
1731325650000|2024-11-11 11:47:30|110572.1|110547.1|110551.3|110526.3|110574.4|110549.4|110551.3|110526.3|27
1731325660000|2024-11-11 11:47:40|110551.4|110526.4|110561.7|110536.7|110564.9|110539.9|110551.4|110526.4|21
1731325670000|2024-11-11 11:47:50|110560.7|110535.7|110560.2|110535.2|110560.7|110535.7|110558.1|110533.1|8
1731325680000|2024-11-11 11:48:00|110560.1|110535.1|110564.9|110539.9|110564.9|110539.9|110560|110535|11
1731325690000|2024-11-11 11:48:10|110563.8|110538.8|110562|110537|110563.9|110538.9|110561.6|110536.6|12
1731325700000|2024-11-11 11:48:20|110562.7|110537.7|110558.5|110533.5|110563.4|110538.4|110558.3|110533.3|16
1731325710000|2024-11-11 11:48:30|110559.5|110534.5|110563.9|110538.9|110563.9|110538.9|110550.2|110525.2|28
1731325720000|2024-11-11 11:48:40|110564.6|110539.6|110566|110541|110566.8|110541.8|110564.5|110539.5|9
1731325730000|2024-11-11 11:48:50|110565.7|110540.7|110561.5|110536.5|110566|110541|110561.5|110536.5|6
1731325740000|2024-11-11 11:49:00|110561.6|110536.6|110556.1|110531.1|110561.6|110536.6|110551|110526|18
1731325750000|2024-11-11 11:49:10|110557.1|110532.1|110553.2|110528.2|110557.3|110532.3|110553.2|110528.2|5
1731325760000|2024-11-11 11:49:20|110552.8|110527.8|110551.4|110526.4|110554.6|110529.6|110551.4|110526.4|8
1731325770000|2024-11-11 11:49:30|110550.6|110525.6|110545.6|110520.6|110551.9|110526.9|110545.5|110520.5|13
1731325780000|2024-11-11 11:49:40|110546.6|110521.6|110547.8|110522.8|110551.1|110526.1|110546.6|110521.6|17
1731325790000|2024-11-11 11:49:50|110547.6|110522.6|110549.2|110524.2|110550.3|110525.3|110543.2|110518.2|15
1731325800000|2024-11-11 11:50:00|110549.4|110524.4|110541.9|110516.9|110549.6|110524.6|110541.9|110516.9|15
1731325810000|2024-11-11 11:50:10|110541|110516|110551.6|110526.6|110555.7|110530.7|110540.1|110515.1|16
1731325820000|2024-11-11 11:50:20|110552.4|110527.4|110545.5|110520.5|110553.1|110528.1|110545.5|110520.5|11
1731325830000|2024-11-11 11:50:30|110545.8|110520.8|110547.2|110522.2|110547.2|110522.2|110542.6|110517.6|11
1731325840000|2024-11-11 11:50:40|110548.2|110523.2|110546.8|110521.8|110553.1|110528.1|110546.8|110521.8|13
1731325850000|2024-11-11 11:50:50|110545.9|110520.9|110547.4|110522.4|110549.1|110524.1|110545.9|110520.9|13
1731325860000|2024-11-11 11:51:00|110549|110524|110525.2|110500.2|110554.5|110529.5|110519.2|110494.2|32
1731325870000|2024-11-11 11:51:10|110524.8|110499.8|110533.9|110508.9|110534.7|110509.7|110524.8|110499.8|19
1731325880000|2024-11-11 11:51:20|110534.7|110509.7|110528.6|110503.6|110534.7|110509.7|110526.6|110501.6|12
1731325890000|2024-11-11 11:51:30|110528.8|110503.8|110532.8|110507.8|110534.3|110509.3|110528.4|110503.4|17
1731325900000|2024-11-11 11:51:40|110533|110508|110532.2|110507.2|110534.7|110509.7|110532.2|110507.2|9
1731325910000|2024-11-11 11:51:50|110531.2|110506.2|110533.2|110508.2|110533.2|110508.2|110530.4|110505.4|9
1731325920000|2024-11-11 11:52:00|110532.6|110507.6|110532.2|110507.2|110536.4|110511.4|110532.2|110507.2|15
1731325930000|2024-11-11 11:52:10|110531.8|110506.8|110532.9|110507.9|110534.2|110509.2|110531.8|110506.8|10
1731325940000|2024-11-11 11:52:20|110533.7|110508.7|110546.1|110521.1|110547.6|110522.6|110532.5|110507.5|21
1731325950000|2024-11-11 11:52:30|110547.2|110522.2|110533.8|110508.8|110555.4|110530.4|110531.5|110506.5|23
1731325960000|2024-11-11 11:52:40|110533.7|110508.7|110534.8|110509.8|110534.8|110509.8|110533.4|110508.4|7
1731325970000|2024-11-11 11:52:50|110539.5|110514.5|110538.8|110513.8|110539.5|110514.5|110538.8|110513.8|2
1731325980000|2024-11-11 11:53:00|110538.7|110513.7|110538.2|110513.2|110539.8|110514.8|110536.9|110511.9|9
1731325990000|2024-11-11 11:53:10|110537.8|110512.8|110550.8|110525.8|110550.9|110525.9|110537.8|110512.8|17
1731326000000|2024-11-11 11:53:20|110551.9|110526.9|110557.1|110532.1|110564.3|110539.3|110551.9|110526.9|15
1731326010000|2024-11-11 11:53:30|110557.9|110532.9|110556.9|110531.9|110561.9|110536.9|110555.5|110530.5|20
1731326020000|2024-11-11 11:53:40|110557.2|110532.2|110549.1|110524.1|110557.3|110532.3|110548.4|110523.4|22
1731326030000|2024-11-11 11:53:50|110549.5|110524.5|110549.5|110524.5|110555.3|110530.3|110548.9|110523.9|17
1731326040000|2024-11-11 11:54:00|110548.5|110523.5|110540.2|110515.2|110548.5|110523.5|110539.8|110514.8|14
1731326050000|2024-11-11 11:54:10|110540.3|110515.3|110539.7|110514.7|110540.3|110515.3|110533.7|110508.7|14
1731326060000|2024-11-11 11:54:20|110539.8|110514.8|110535|110510|110539.8|110514.8|110535|110510|11
1731326070000|2024-11-11 11:54:30|110534.4|110509.4|110484.3|110459.3|110534.4|110509.4|110483.6|110458.6|40
1731326080000|2024-11-11 11:54:40|110483.1|110458.1|110485.7|110460.7|110485.7|110460.7|110483.1|110458.1|9
1731326090000|2024-11-11 11:54:50|110485.6|110460.6|110479.5|110454.5|110486.6|110461.6|110479.5|110454.5|17
1731326100000|2024-11-11 11:55:00|110477.4|110452.4|110459|110434|110477.4|110452.4|110459|110434|21
1731326110000|2024-11-11 11:55:10|110458.6|110433.6|110433.3|110408.3|110469.4|110435.9|110433.3|110402.8|26
1731326120000|2024-11-11 11:55:20|110432.5|110407.5|110418.5|110393.5|110432.5|110407.5|110417.5|110392.5|18
1731326130000|2024-11-11 11:55:30|110415.9|110390.9|110395.3|110370.3|110415.9|110390.9|110390.1|110365.1|22
1731326140000|2024-11-11 11:55:40|110397.6|110372.6|110402.5|110377.5|110411.5|110386.5|110394.2|110369.2|22
1731326150000|2024-11-11 11:55:50|110402|110377|110406.9|110381.9|110408.9|110383.9|110402|110377|18
1731326160000|2024-11-11 11:56:00|110405.6|110380.6|110404|110379|110406.8|110381.8|110402.4|110377.4|16
1731326170000|2024-11-11 11:56:10|110403.9|110378.9|110403.4|110378.4|110403.9|110378.9|110401.9|110376.9|6
1731326180000|2024-11-11 11:56:20|110404.6|110379.6|110409.1|110384.1|110415|110390|110404.6|110379.6|14
1731326190000|2024-11-11 11:56:30|110410.1|110385.1|110401.8|110376.8|110411.8|110386.8|110400.7|110375.7|17
1731326200000|2024-11-11 11:56:40|110402.7|110377.7|110406.2|110381.2|110410.5|110385.5|110400.5|110375.5|21
1731326210000|2024-11-11 11:56:50|110406.5|110381.5|110410.6|110385.6|110410.7|110385.7|110404.5|110379.5|13
1731326220000|2024-11-11 11:57:00|110409.8|110384.8|110399.7|110374.7|110409.8|110384.8|110399.7|110374.7|10
1731326230000|2024-11-11 11:57:10|110400.6|110375.6|110404|110379|110405.6|110380.6|110399.9|110374.9|14
1731326240000|2024-11-11 11:57:20|110403.9|110378.9|110403.6|110378.6|110403.9|110378.9|110403.6|110378.6|2
1731326250000|2024-11-11 11:57:30|110403.5|110378.5|110402|110377|110406.3|110381.3|110400.4|110375.4|18
1731326260000|2024-11-11 11:57:40|110402.9|110377.9|110407.9|110382.9|110407.9|110382.9|110402.9|110377.9|17
1731326270000|2024-11-11 11:57:50|110411|110386|110445.3|110420.3|110446.8|110421.8|110411|110386|30
1731326280000|2024-11-11 11:58:00|110444.7|110419.7|110463.8|110438.8|110465.5|110440.5|110444.7|110419.7|26
1731326290000|2024-11-11 11:58:10|110462.9|110437.9|110449.9|110424.9|110462.9|110437.9|110440.4|110415.4|32
1731326300000|2024-11-11 11:58:20|110450.6|110425.6|110454.5|110429.5|110460.7|110435.7|110448.7|110423.7|34
1731326310000|2024-11-11 11:58:30|110455.5|110430.5|110465|110440|110465|110440|110453.1|110428.1|21
1731326320000|2024-11-11 11:58:40|110466.4|110441.4|110482.4|110457.4|110482.4|110457.4|110464.6|110439.6|24
1731326330000|2024-11-11 11:58:50|110482.7|110457.7|110479.3|110454.3|110488.7|110463.7|110479.3|110454.3|20
1731326340000|2024-11-11 11:59:00|110479.5|110454.5|110480.9|110455.9|110483.3|110458.3|110478.3|110453.3|18
1731326350000|2024-11-11 11:59:10|110480.8|110455.8|110472|110447|110488.1|110463.1|110470.6|110445.6|24
1731326360000|2024-11-11 11:59:20|110472.6|110447.6|110472.2|110447.2|110473.1|110448.1|110468.3|110443.3|17
1731326370000|2024-11-11 11:59:30|110480.4|110455.4|110498.5|110473.5|110505.3|110480.3|110480.4|110455.4|24
1731326380000|2024-11-11 11:59:40|110497.6|110472.6|110506.1|110481.1|110506.6|110481.6|110497.5|110472.5|22
1731326390000|2024-11-11 11:59:50|110506.3|110481.3|110498.8|110473.8|110506.6|110481.6|110496.4|110471.4|11
1731326400000|2024-11-11 12:00:00|110500.1|110475.1|110472|110447|110500.1|110475.1|110465.5|110440.5|34
1731326410000|2024-11-11 12:00:10|110472.3|110447.3|110475.1|110450.1|110475.1|110450.1|110469.5|110444.5|17
1731326420000|2024-11-11 12:00:20|110481.2|110456.2|110481.5|110456.5|110485.7|110460.7|110481.2|110456.2|14
1731326430000|2024-11-11 12:00:30|110481|110456|110479.2|110454.2|110481|110456|110479.1|110454.1|7
1731326440000|2024-11-11 12:00:40|110480.4|110455.4|110475.3|110450.3|110483.4|110458.4|110475.1|110450.1|19
1731326450000|2024-11-11 12:00:50|110475.5|110450.5|110473.7|110448.7|110475.8|110450.8|110472.5|110447.5|12
1731326460000|2024-11-11 12:01:00|110473.6|110448.6|110489|110464|110496.6|110471.6|110473.5|110448.5|27
1731326470000|2024-11-11 12:01:10|110489.1|110464.1|110492.3|110467.3|110492.3|110467.3|110488.5|110463.5|13
1731326480000|2024-11-11 12:01:20|110492.7|110467.7|110492.2|110467.2|110494.7|110469.7|110491.2|110466.2|11
1731326490000|2024-11-11 12:01:30|110492.1|110467.1|110493.9|110468.9|110495.6|110470.6|110491|110466|17
1731326500000|2024-11-11 12:01:40|110493.8|110468.8|110502.4|110477.4|110504.5|110479.5|110488.5|110463.5|22
1731326510000|2024-11-11 12:01:50|110502.5|110477.5|110500|110475|110502.5|110477.5|110495.4|110470.4|14
1731326520000|2024-11-11 12:02:00|110501.7|110476.7|110508.6|110483.6|110508.6|110483.6|110501|110476|14
1731326530000|2024-11-11 12:02:10|110515.3|110490.3|110531.3|110506.3|110534.4|110509.4|110515.3|110490.3|33
1731326540000|2024-11-11 12:02:20|110530.3|110505.3|110524.3|110499.3|110530.3|110505.3|110523.9|110498.9|11
1731326550000|2024-11-11 12:02:30|110526|110501|110525.4|110500.4|110529|110504|110523.7|110498.7|13
1731326560000|2024-11-11 12:02:40|110527.4|110502.4|110526.4|110501.4|110535.2|110510.2|110525.9|110500.9|23
1731326570000|2024-11-11 12:02:50|110528.3|110503.3|110538|110513|110538|110513|110526.3|110501.3|19
1731326580000|2024-11-11 12:03:00|110539.1|110514.1|110547.9|110522.9|110556.5|110531.5|110539.1|110514.1|29
1731326590000|2024-11-11 12:03:10|110545.3|110520.3|110554.1|110529.1|110559.5|110534.5|110545.3|110520.3|25
1731326600000|2024-11-11 12:03:20|110554.3|110529.3|110538.1|110513.1|110554.3|110529.3|110538.1|110513.1|14
1731326610000|2024-11-11 12:03:30|110538.6|110513.6|110538.7|110513.7|110551.5|110526.5|110538.4|110513.4|24
1731326620000|2024-11-11 12:03:40|110535.4|110510.4|110535.6|110510.6|110536.8|110511.8|110533.9|110508.9|14
1731326630000|2024-11-11 12:03:50|110535.2|110510.2|110527.8|110502.8|110535.2|110510.2|110527.6|110502.6|9
1731326640000|2024-11-11 12:04:00|110529.8|110504.8|110516.6|110491.6|110529.8|110504.8|110516.6|110491.6|18
1731326650000|2024-11-11 12:04:10|110513.9|110488.9|110524.5|110499.5|110524.5|110499.5|110511.5|110486.5|23
1731326660000|2024-11-11 12:04:20|110522.6|110497.6|110516.7|110491.7|110525.7|110500.7|110513.7|110488.7|20
1731326670000|2024-11-11 12:04:30|110516.1|110491.1|110527|110502|110527|110502|110514.6|110489.6|15
1731326680000|2024-11-11 12:04:40|110527.5|110502.5|110515.2|110490.2|110527.5|110502.5|110514.8|110489.8|13
1731326690000|2024-11-11 12:04:50|110515.6|110490.6|110507.5|110482.5|110516.8|110491.8|110507.5|110482.5|10
1731326700000|2024-11-11 12:05:00|110507.2|110482.2|110503.1|110478.1|110509|110484|110501|110476|17
1731326710000|2024-11-11 12:05:10|110502.7|110477.7|110505.7|110480.7|110507.4|110482.4|110501.2|110476.2|18
1731326720000|2024-11-11 12:05:20|110505.8|110480.8|110519.9|110494.9|110521.6|110496.6|110505.8|110480.8|24
1731326730000|2024-11-11 12:05:30|110520.6|110495.6|110515.2|110490.2|110525.4|110500.4|110514.3|110489.3|26
1731326740000|2024-11-11 12:05:40|110516.1|110491.1|110514.1|110489.1|110516.2|110491.2|110513.3|110488.3|8
1731326750000|2024-11-11 12:05:50|110515.9|110490.9|110520.7|110495.7|110520.7|110495.7|110515.7|110490.7|11
1731326760000|2024-11-11 12:06:00|110519.1|110494.1|110523.8|110498.8|110527.1|110502.1|110519.1|110494.1|18
1731326770000|2024-11-11 12:06:10|110524|110499|110530.3|110505.3|110532.9|110507.9|110523.6|110498.6|15
1731326780000|2024-11-11 12:06:20|110530.4|110505.4|110530.3|110505.3|110530.4|110505.4|110530.3|110505.3|2
1731326790000|2024-11-11 12:06:30|110532|110507|110522.6|110497.6|110532|110507|110521.8|110496.8|15
1731326800000|2024-11-11 12:06:40|110522.8|110497.8|110515.8|110490.8|110525.1|110500.1|110515.8|110490.8|22
1731326810000|2024-11-11 12:06:50|110514.1|110489.1|110505.9|110480.9|110522.4|110497.4|110505.9|110480.9|19
1731326820000|2024-11-11 12:07:00|110504.4|110479.4|110522.3|110497.3|110522.3|110497.3|110503.9|110478.9|23
1731326830000|2024-11-11 12:07:10|110522.1|110497.1|110523.9|110498.9|110531.3|110506.3|110516.5|110491.5|28
1731326840000|2024-11-11 12:07:20|110522.9|110497.9|110521.7|110496.7|110534.1|110509.1|110520.1|110495.1|14
1731326850000|2024-11-11 12:07:30|110521.1|110496.1|110537|110512|110539.9|110514.9|110521.1|110496.1|16
1731326860000|2024-11-11 12:07:40|110536.1|110511.1|110536.2|110511.2|110536.2|110511.2|110532.5|110507.5|6
1731326870000|2024-11-11 12:07:50|110536.1|110511.1|110537.1|110512.1|110537.9|110512.9|110535.8|110510.8|8
1731326880000|2024-11-11 12:08:00|110535.7|110510.7|110538.5|110513.5|110538.7|110513.7|110533.5|110508.5|12
1731326890000|2024-11-11 12:08:10|110543.6|110518.6|110542|110517|110544.1|110519.1|110539.1|110514.1|12
1731326900000|2024-11-11 12:08:20|110542.1|110517.1|110538.5|110513.5|110542.1|110517.1|110538.4|110513.4|8
1731326910000|2024-11-11 12:08:30|110537.2|110512.2|110536.1|110511.1|110537.2|110512.2|110533.2|110508.2|8
1731326920000|2024-11-11 12:08:40|110536.2|110511.2|110523.6|110498.6|110536.2|110511.2|110522.3|110497.3|10
1731326930000|2024-11-11 12:08:50|110524|110499|110538.3|110513.3|110538.3|110513.3|110524|110499|20
1731326940000|2024-11-11 12:09:00|110539.4|110514.4|110576.4|110551.4|110581.7|110551.4|110539.4|110514.4|30
1731326950000|2024-11-11 12:09:10|110576.8|110551.8|110587|110562|110587|110562|110576.8|110551.8|13
1731326960000|2024-11-11 12:09:20|110587.8|110562.8|110592.9|110567.9|110595.7|110570.7|110587.8|110562.8|21
1731326970000|2024-11-11 12:09:30|110591.1|110566.1|110594.2|110569.2|110594.2|110569.2|110588.8|110563.8|13
1731326980000|2024-11-11 12:09:40|110592.8|110567.8|110597.3|110572.3|110597.3|110572.3|110591.8|110566.8|12
1731326990000|2024-11-11 12:09:50|110597.1|110572.1|110587.9|110562.9|110597.7|110572.7|110586.9|110561.9|23
1731327000000|2024-11-11 12:10:00|110589.5|110564.5|110597.4|110572.4|110600.5|110575.5|110589.5|110564.5|17
1731327010000|2024-11-11 12:10:10|110597.7|110572.7|110603.6|110578.6|110603.6|110578.6|110595.6|110570.6|15
1731327020000|2024-11-11 12:10:20|110603.7|110578.7|110587.8|110562.8|110603.7|110578.7|110587.3|110562.3|22
1731327030000|2024-11-11 12:10:30|110588.3|110563.3|110587.4|110562.4|110588.5|110563.5|110587|110562|11
1731327040000|2024-11-11 12:10:40|110587.9|110562.9|110584.5|110559.5|110587.9|110562.9|110584.5|110559.5|10
1731327050000|2024-11-11 12:10:50|110584.8|110559.8|110587.4|110562.4|110587.4|110562.4|110584.8|110559.8|7
1731327060000|2024-11-11 12:11:00|110587.7|110562.7|110581.7|110556.7|110587.7|110562.7|110577.7|110552.7|17
1731327070000|2024-11-11 12:11:10|110582.2|110557.2|110579.1|110554.1|110588|110563|110579.1|110554.1|20
1731327080000|2024-11-11 12:11:20|110580.8|110555.8|110589.1|110564.1|110589.1|110564.1|110580.8|110555.8|22
1731327090000|2024-11-11 12:11:30|110587.4|110562.4|110593.4|110568.4|110596.2|110571.2|110580.3|110555.3|27
1731327100000|2024-11-11 12:11:40|110592.9|110567.9|110580.6|110555.6|110592.9|110567.9|110579.3|110554.3|26
1731327110000|2024-11-11 12:11:50|110580.4|110555.4|110584.3|110559.3|110585.6|110560.6|110579.4|110554.4|24
1731327120000|2024-11-11 12:12:00|110585.3|110560.3|110583.5|110558.5|110585.5|110560.5|110582|110557|18
1731327130000|2024-11-11 12:12:10|110583.7|110558.7|110576.2|110551.2|110587.4|110562.4|110576.2|110551.2|19
1731327140000|2024-11-11 12:12:20|110575.7|110550.7|110586.6|110561.6|110589|110564|110573.5|110548.5|27
1731327150000|2024-11-11 12:12:30|110586.7|110561.7|110593.6|110568.6|110593.6|110568.6|110584.1|110559.1|20
1731327160000|2024-11-11 12:12:40|110590.2|110565.2|110591.6|110566.6|110592|110567|110588.2|110563.2|19
1731327170000|2024-11-11 12:12:50|110591.2|110566.2|110579.6|110554.6|110591.2|110566.2|110578.5|110553.5|23
1731327180000|2024-11-11 12:13:00|110580|110555|110575.4|110550.4|110580|110555|110574|110549|18
1731327190000|2024-11-11 12:13:10|110575.7|110550.7|110576.3|110551.3|110576.3|110551.3|110575.7|110550.7|7
1731327200000|2024-11-11 12:13:20|110576.4|110551.4|110581.1|110556.1|110584.7|110559.7|110576.4|110551.4|19
1731327210000|2024-11-11 12:13:30|110581.3|110556.3|110566.6|110541.6|110581.5|110556.5|110566.6|110541.6|14
1731327220000|2024-11-11 12:13:40|110566.1|110541.1|110568.5|110543.5|110568.9|110543.9|110566.1|110541.1|8
1731327230000|2024-11-11 12:13:50|110568.7|110543.7|110570.7|110545.7|110578|110553|110568.7|110543.7|20
1731327240000|2024-11-11 12:14:00|110572.1|110547.1|110570.9|110545.9|110572.1|110547.1|110570.3|110545.3|8
1731327250000|2024-11-11 12:14:10|110570.5|110545.5|110562.9|110537.9|110571.4|110546.4|110562.7|110537.7|18
1731327260000|2024-11-11 12:14:20|110563|110538|110565.6|110540.6|110565.7|110540.7|110558.6|110533.6|21
1731327270000|2024-11-11 12:14:30|110565.9|110540.9|110566.4|110541.4|110567.6|110542.6|110565.9|110540.9|7
1731327280000|2024-11-11 12:14:40|110566.5|110541.5|110566.4|110541.4|110567.8|110542.8|110566.2|110541.2|7
1731327290000|2024-11-11 12:14:50|110566.5|110541.5|110565.9|110540.9|110566.6|110541.6|110564.4|110539.4|7
1731327300000|2024-11-11 12:15:00|110566|110541|110560.4|110535.4|110567.1|110542.1|110559.9|110534.9|21
1731327310000|2024-11-11 12:15:10|110560.9|110535.9|110560.6|110535.6|110562.1|110537.1|110560.1|110535.1|20
1731327320000|2024-11-11 12:15:20|110560.7|110535.7|110561.4|110536.4|110561.4|110536.4|110559.3|110534.3|12
1731327330000|2024-11-11 12:15:30|110561.3|110536.3|110561.9|110536.9|110562.6|110537.6|110559.9|110534.9|10
1731327340000|2024-11-11 12:15:40|110562.5|110537.5|110566.5|110541.5|110566.5|110541.5|110559.7|110534.7|18
1731327350000|2024-11-11 12:15:50|110566.7|110541.7|110572.1|110547.1|110572.1|110547.1|110564.3|110539.3|21
1731327360000|2024-11-11 12:16:00|110573.9|110548.9|110596.9|110571.9|110600|110575|110573.9|110548.9|26
1731327370000|2024-11-11 12:16:10|110597.7|110572.7|110595.4|110570.4|110597.7|110572.7|110592.5|110567.5|23
1731327380000|2024-11-11 12:16:20|110595.5|110570.5|110596.3|110571.3|110599|110574|110594.5|110569.5|14
1731327390000|2024-11-11 12:16:30|110597.3|110572.3|110620.3|110595.3|110623.9|110598.9|110597.3|110572.3|26
1731327400000|2024-11-11 12:16:40|110620.1|110595.1|110621|110596|110622.2|110597.2|110620|110595|15
1731327410000|2024-11-11 12:16:50|110620.5|110595.5|110618.2|110593.2|110621.2|110596.2|110618.2|110593.2|11
1731327420000|2024-11-11 12:17:00|110618.8|110593.8|110621.9|110596.9|110623.9|110598.9|110613|110588|33
1731327430000|2024-11-11 12:17:10|110623.1|110598.1|110633.6|110608.6|110634.6|110609.6|110622.6|110597.6|11
1731327440000|2024-11-11 12:17:20|110633.5|110608.5|110626.8|110601.8|110633.5|110608.5|110620.3|110595.3|13
1731327450000|2024-11-11 12:17:30|110625.4|110600.4|110627.5|110602.5|110627.5|110602.5|110625.4|110600.4|10
1731327460000|2024-11-11 12:17:40|110627|110602|110622.1|110597.1|110627.4|110602.4|110622.1|110597.1|9
1731327470000|2024-11-11 12:17:50|110621.5|110596.5|110625.2|110600.2|110625.4|110600.4|110616.5|110591.5|22
1731327480000|2024-11-11 12:18:00|110626|110601|110638.1|110613.1|110638.4|110613.4|110626|110601|16
1731327490000|2024-11-11 12:18:10|110638.2|110613.2|110642.1|110617.1|110642.2|110617.2|110638.2|110613.2|12
1731327500000|2024-11-11 12:18:20|110641.8|110616.8|110641.4|110616.4|110643.3|110618.3|110641.2|110616.2|17
1731327510000|2024-11-11 12:18:30|110641.9|110616.9|110643.6|110618.6|110643.6|110618.6|110641.4|110616.4|14
1731327520000|2024-11-11 12:18:40|110643.4|110618.4|110643.3|110618.3|110645.8|110620.8|110643.3|110618.3|6
1731327530000|2024-11-11 12:18:50|110644.1|110619.1|110645.3|110620.3|110645.3|110620.3|110643.7|110618.7|8
1731327540000|2024-11-11 12:19:00|110644.1|110619.1|110654.6|110629.6|110654.7|110629.7|110643.9|110618.9|20
1731327550000|2024-11-11 12:19:10|110655|110630|110649.7|110624.7|110666.3|110641.3|110646.3|110621.3|34
1731327560000|2024-11-11 12:19:20|110650.6|110625.6|110638.8|110613.8|110655.2|110630.2|110637.3|110612.3|17
1731327570000|2024-11-11 12:19:30|110638.3|110613.3|110634.9|110609.9|110638.3|110613.3|110632.9|110607.9|13
1731327580000|2024-11-11 12:19:40|110636.2|110611.2|110618.2|110593.2|110636.6|110611.6|110618.2|110593.2|24
1731327590000|2024-11-11 12:19:50|110620.1|110595.1|110616.3|110591.3|110620.1|110595.1|110614.9|110589.9|12
1731327600000|2024-11-11 12:20:00|110616.7|110591.7|110621.7|110596.7|110621.7|110596.7|110613.8|110588.8|18
1731327610000|2024-11-11 12:20:10|110620.1|110595.1|110650.1|110625.1|110650.1|110625.1|110620|110595|24
1731327620000|2024-11-11 12:20:20|110651.1|110626.1|110636.8|110611.8|110651.4|110626.4|110636.8|110611.8|17
1731327630000|2024-11-11 12:20:30|110636.1|110611.1|110633.5|110608.5|110636.2|110611.2|110630.6|110605.6|13
1731327640000|2024-11-11 12:20:40|110633.2|110608.2|110630.9|110605.9|110633.2|110608.2|110629.2|110604.2|13
1731327650000|2024-11-11 12:20:50|110630.5|110605.5|110623.4|110598.4|110630.6|110605.6|110622.6|110597.6|17
1731327660000|2024-11-11 12:21:00|110623.1|110598.1|110619|110594|110623.8|110598.8|110618.9|110593.9|14
1731327670000|2024-11-11 12:21:10|110618.8|110593.8|110625.1|110600.1|110626.2|110601.2|110618.7|110593.7|35
1731327680000|2024-11-11 12:21:20|110627.3|110602.3|110618.6|110593.6|110632.3|110607.3|110618.6|110593.6|35
1731327690000|2024-11-11 12:21:30|110618|110593|110610.1|110585.1|110618.9|110593.9|110610.1|110585.1|18
1731327700000|2024-11-11 12:21:40|110610.3|110585.3|110603.6|110578.6|110610.5|110585.5|110598.6|110573.6|34
1731327710000|2024-11-11 12:21:50|110604|110579|110605|110580|110605|110580|110602.6|110577.6|9
1731327720000|2024-11-11 12:22:00|110605.6|110580.6|110626.2|110601.2|110633.4|110608.4|110605.6|110580.6|29
1731327730000|2024-11-11 12:22:10|110624.5|110599.5|110621.2|110596.2|110628.8|110603.8|110621.2|110596.2|18
1731327740000|2024-11-11 12:22:20|110622.9|110597.9|110613.1|110588.1|110625|110600|110611.4|110586.4|30
1731327750000|2024-11-11 12:22:30|110611.3|110586.3|110603.5|110578.5|110611.3|110586.3|110602.4|110577.4|28
1731327760000|2024-11-11 12:22:40|110605.5|110580.5|110599.7|110574.7|110608|110583|110599.7|110574.7|28
1731327770000|2024-11-11 12:22:50|110599.6|110574.6|110602.6|110577.6|110606.2|110581.2|110598.4|110573.4|22
1731327780000|2024-11-11 12:23:00|110602.8|110577.8|110607|110582|110607.7|110582.7|110602.8|110577.8|12
1731327790000|2024-11-11 12:23:10|110607.4|110582.4|110606.8|110581.8|110607.4|110582.4|110606.3|110581.3|13
1731327800000|2024-11-11 12:23:20|110605.9|110580.9|110593.7|110568.7|110608.9|110583.9|110591.7|110566.7|24
1731327810000|2024-11-11 12:23:30|110593.2|110568.2|110584|110559|110593.2|110568.2|110583.3|110558.3|22
1731327820000|2024-11-11 12:23:40|110583.7|110558.7|110581.1|110556.1|110583.7|110558.7|110580.8|110555.8|14
1731327830000|2024-11-11 12:23:50|110580.9|110555.9|110593.1|110568.1|110593.4|110568.4|110580.9|110555.9|24
1731327840000|2024-11-11 12:24:00|110593.2|110568.2|110593.1|110568.1|110593.8|110568.8|110592.1|110567.1|16
1731327850000|2024-11-11 12:24:10|110593.2|110568.2|110591.5|110566.5|110593.2|110568.2|110590.4|110565.4|13
1731327860000|2024-11-11 12:24:20|110591.6|110566.6|110589.4|110564.4|110597.7|110572.7|110589.4|110564.4|21
1731327870000|2024-11-11 12:24:30|110589.8|110564.8|110589.9|110564.9|110591.8|110566.8|110589.6|110564.6|12
1731327880000|2024-11-11 12:24:40|110590|110565|110588|110563|110590.1|110565.1|110588|110563|9
1731327890000|2024-11-11 12:24:50|110588.7|110563.7|110602.8|110577.8|110602.8|110577.8|110588.7|110563.7|15
1731327900000|2024-11-11 12:25:00|110602.9|110577.9|110618.6|110593.6|110618.6|110593.6|110602.8|110577.8|23
1731327910000|2024-11-11 12:25:10|110618.8|110593.8|110612.5|110587.5|110620.1|110595.1|110612.5|110587.5|17
1731327920000|2024-11-11 12:25:20|110612.9|110587.9|110618.2|110593.2|110619.1|110594.1|110610.3|110585.3|25
1731327930000|2024-11-11 12:25:30|110619.6|110594.6|110615.9|110590.9|110620.9|110595.9|110615.9|110590.9|20
1731327940000|2024-11-11 12:25:40|110616.2|110591.2|110625.1|110600.1|110625.1|110600.1|110615.9|110590.9|18
1731327950000|2024-11-11 12:25:50|110623.7|110598.7|110631.8|110606.8|110631.9|110606.9|110623.7|110598.7|26
1731327960000|2024-11-11 12:26:00|110631.9|110606.9|110630.3|110605.3|110633.3|110608.3|110630.3|110605.3|14
1731327970000|2024-11-11 12:26:10|110630.7|110605.7|110631.9|110606.9|110632.3|110607.3|110630.7|110605.7|10
1731327980000|2024-11-11 12:26:20|110631.2|110606.2|110630.2|110605.2|110631.2|110606.2|110628.4|110603.4|8
1731327990000|2024-11-11 12:26:30|110630.8|110605.8|110627.5|110602.5|110630.8|110605.8|110627.5|110602.5|7
1731328000000|2024-11-11 12:26:40|110627.6|110602.6|110631.1|110606.1|110634.3|110609.3|110625.3|110600.3|26
1731328010000|2024-11-11 12:26:50|110631.4|110606.4|110624.3|110599.3|110635.4|110610.4|110622.4|110597.4|24
1731328020000|2024-11-11 12:27:00|110624.2|110599.2|110634.2|110609.2|110634.2|110609.2|110624.2|110599.2|22
1731328030000|2024-11-11 12:27:10|110634.4|110609.4|110639.5|110614.5|110640.3|110615.3|110634|110609|10
1731328040000|2024-11-11 12:27:20|110641.1|110616.1|110648.6|110623.6|110648.6|110623.6|110641.1|110616.1|25
1731328050000|2024-11-11 12:27:30|110648|110623|110629|110604|110648|110623|110628.2|110603.2|20
1731328060000|2024-11-11 12:27:40|110629.3|110604.3|110633.8|110608.8|110634.3|110609.3|110628.3|110603.3|31
1731328070000|2024-11-11 12:27:50|110633.7|110608.7|110648.2|110623.2|110652.5|110627.5|110629.4|110604.4|46
1731328080000|2024-11-11 12:28:00|110648.4|110623.4|110641.5|110616.5|110648.4|110623.4|110640.7|110615.7|21
1731328090000|2024-11-11 12:28:10|110640.4|110615.4|110638.9|110613.9|110640.5|110615.5|110638.7|110613.7|12
1731328100000|2024-11-11 12:28:20|110639|110614|110638.8|110613.8|110642.3|110617.3|110638.8|110613.8|15
1731328110000|2024-11-11 12:28:30|110639.9|110614.9|110637.2|110612.2|110639.9|110614.9|110634.9|110609.9|21
1731328120000|2024-11-11 12:28:40|110637.5|110612.5|110639.9|110614.9|110639.9|110614.9|110633.6|110608.6|20
1731328130000|2024-11-11 12:28:50|110639.8|110614.8|110635.4|110610.4|110639.8|110614.8|110633.7|110608.7|17
1731328140000|2024-11-11 12:29:00|110635.7|110610.7|110635.1|110610.1|110638.5|110613.5|110635.1|110610.1|13
1731328150000|2024-11-11 12:29:10|110635.4|110610.4|110635.6|110610.6|110635.8|110610.8|110635.4|110610.4|9
1731328160000|2024-11-11 12:29:20|110635.5|110610.5|110635.4|110610.4|110635.7|110610.7|110634.3|110609.3|14
1731328170000|2024-11-11 12:29:30|110634.7|110609.7|110633.3|110608.3|110635.6|110610.6|110632.9|110607.9|15
1731328180000|2024-11-11 12:29:40|110633.5|110608.5|110637.3|110612.3|110639.5|110614.5|110633.5|110608.5|12
1731328190000|2024-11-11 12:29:50|110637.4|110612.4|110639.7|110614.7|110639.7|110614.7|110636.4|110611.4|11
1731328200000|2024-11-11 12:30:00|110640.5|110615.5|110648.9|110623.9|110652.6|110627.6|110640.5|110615.5|19
1731328210000|2024-11-11 12:30:10|110649.1|110624.1|110653.5|110628.5|110655.9|110630.9|110648.9|110623.9|17
1731328220000|2024-11-11 12:30:20|110653.6|110628.6|110646.5|110621.5|110653.6|110628.6|110646.5|110621.5|15
1731328230000|2024-11-11 12:30:30|110646.4|110621.4|110646.5|110621.5|110646.8|110621.8|110646.4|110621.4|5
1731328240000|2024-11-11 12:30:40|110646.1|110621.1|110649.4|110624.4|110651.1|110626.1|110646.1|110621.1|12
1731328250000|2024-11-11 12:30:50|110649.3|110624.3|110647.7|110622.7|110651.2|110626.2|110644.9|110619.9|21
1731328260000|2024-11-11 12:31:00|110649|110624|110658.8|110633.8|110659.3|110634.3|110649|110624|16
1731328270000|2024-11-11 12:31:10|110659.7|110634.7|110663|110638|110663|110638|110659.3|110634.3|17
1731328280000|2024-11-11 12:31:20|110662.2|110637.2|110671.8|110646.8|110671.8|110646.8|110662.2|110637.2|9
1731328290000|2024-11-11 12:31:30|110673.2|110648.2|110678.7|110653.7|110679.9|110654.9|110672.6|110647.6|21
1731328300000|2024-11-11 12:31:40|110678.4|110653.4|110685.7|110660.7|110688|110663|110678.1|110653.1|18
1731328310000|2024-11-11 12:31:50|110685.9|110660.9|110682.9|110657.9|110686.4|110661.4|110682.9|110657.9|7
1731328320000|2024-11-11 12:32:00|110682.3|110657.3|110686|110661|110686.1|110661.1|110674|110649|19
1731328330000|2024-11-11 12:32:10|110686.2|110661.2|110694.7|110669.7|110694.7|110669.7|110685.3|110660.3|15
1731328340000|2024-11-11 12:32:20|110695|110670|110694.9|110669.9|110696.3|110671.3|110694.7|110669.7|10
1731328350000|2024-11-11 12:32:30|110693.5|110668.5|110692.5|110667.5|110693.5|110668.5|110691.6|110666.6|9
1731328360000|2024-11-11 12:32:40|110693.4|110668.4|110686.4|110661.4|110693.4|110668.4|110685|110660|29
1731328370000|2024-11-11 12:32:50|110687.8|110662.8|110681.7|110656.7|110688.6|110663.6|110676.2|110651.2|23
1731328380000|2024-11-11 12:33:00|110681.8|110656.8|110693.7|110668.7|110693.7|110668.7|110681.8|110656.8|19
1731328390000|2024-11-11 12:33:10|110693.9|110668.9|110697.5|110672.5|110697.9|110672.9|110693.9|110668.9|14
1731328400000|2024-11-11 12:33:20|110696.8|110671.8|110682.4|110657.4|110699.4|110674.4|110681.6|110656.6|30
1731328410000|2024-11-11 12:33:30|110684.1|110659.1|110686.3|110661.3|110688.9|110663.9|110681|110656|21
1731328420000|2024-11-11 12:33:40|110684.7|110659.7|110686.2|110661.2|110686.5|110661.5|110684|110659|18
1731328430000|2024-11-11 12:33:50|110684.4|110659.4|110677.7|110652.7|110687.7|110662.7|110677.7|110652.7|12
1731328440000|2024-11-11 12:34:00|110678.2|110653.2|110675.4|110650.4|110678.8|110653.8|110673.2|110648.2|16
1731328450000|2024-11-11 12:34:10|110674.2|110649.2|110675.6|110650.6|110675.6|110650.6|110673.7|110648.7|8
1731328460000|2024-11-11 12:34:20|110677|110652|110684.1|110659.1|110686.4|110661.4|110677|110652|19
1731328470000|2024-11-11 12:34:30|110684.2|110659.2|110687.5|110662.5|110687.8|110662.8|110684.2|110659.2|11
1731328480000|2024-11-11 12:34:40|110687.4|110662.4|110693.4|110668.4|110693.9|110668.9|110687.4|110662.4|13
1731328490000|2024-11-11 12:34:50|110694.8|110669.8|110699|110674|110699.4|110674.4|110694.8|110669.8|11
1731328500000|2024-11-11 12:35:00|110699.3|110674.3|110680.6|110655.6|110699.3|110674.3|110679.4|110654.4|18
1731328510000|2024-11-11 12:35:10|110680.2|110655.2|110679.5|110654.5|110683.7|110658.7|110677.7|110652.7|20
1731328520000|2024-11-11 12:35:20|110678.7|110653.7|110682.8|110657.8|110682.8|110657.8|110675.1|110650.1|12
1731328530000|2024-11-11 12:35:30|110683.1|110658.1|110685|110660|110685|110660|110683.1|110658.1|6
1731328540000|2024-11-11 12:35:40|110683.4|110658.4|110681.1|110656.1|110683.4|110658.4|110675.8|110650.8|24
1731328550000|2024-11-11 12:35:50|110682.4|110657.4|110683.3|110658.3|110684.3|110659.3|110680.4|110655.4|10
1731328560000|2024-11-11 12:36:00|110683.5|110658.5|110673.2|110648.2|110686.6|110661.6|110673.2|110648.2|22
1731328570000|2024-11-11 12:36:10|110671.8|110646.8|110674.9|110649.9|110675.3|110650.3|110670.2|110645.2|11
1731328580000|2024-11-11 12:36:20|110675|110650|110672.5|110647.5|110676.3|110651.3|110669.4|110644.4|18
1731328590000|2024-11-11 12:36:30|110674.9|110649.9|110677.2|110652.2|110677.6|110652.6|110674|110649|13
1731328600000|2024-11-11 12:36:40|110677.7|110652.7|110668.5|110643.5|110677.7|110652.7|110668.5|110643.5|18
1731328610000|2024-11-11 12:36:50|110668.6|110643.6|110675.2|110650.2|110675.2|110650.2|110668.1|110643.1|8
1731328620000|2024-11-11 12:37:00|110674.2|110649.2|110675.5|110650.5|110676.3|110651.3|110670.8|110645.8|18
1731328630000|2024-11-11 12:37:10|110675.1|110650.1|110670.9|110645.9|110675.5|110650.5|110669.4|110644.4|16
1731328640000|2024-11-11 12:37:20|110673.9|110648.9|110673|110648|110677.7|110652.7|110672.9|110647.9|10
1731328650000|2024-11-11 12:37:30|110673.1|110648.1|110673.9|110648.9|110673.9|110648.9|110671.2|110646.2|12
1731328660000|2024-11-11 12:37:40|110674|110649|110672.8|110647.8|110674.1|110649.1|110670.9|110645.9|20
1731328670000|2024-11-11 12:37:50|110672.9|110647.9|110671.4|110646.4|110674.9|110649.9|110659.4|110634.4|21
1731328680000|2024-11-11 12:38:00|110670.3|110645.3|110674|110649|110676.4|110651.4|110669.6|110644.6|20
1731328690000|2024-11-11 12:38:10|110673.9|110648.9|110675.4|110650.4|110675.9|110650.9|110673.7|110648.7|16
1731328700000|2024-11-11 12:38:20|110674.2|110649.2|110659.7|110634.7|110674.2|110649.2|110658.4|110633.4|23
1731328710000|2024-11-11 12:38:30|110659.8|110634.8|110658.4|110633.4|110659.8|110634.8|110658.3|110633.3|7
1731328720000|2024-11-11 12:38:40|110658.5|110633.5|110659.6|110634.6|110662.7|110637.7|110658.4|110633.4|17
1731328730000|2024-11-11 12:38:50|110660.8|110635.8|110663.6|110638.6|110665|110640|110660.8|110635.8|23
1731328740000|2024-11-11 12:39:00|110664.3|110639.3|110656.7|110631.7|110665.2|110640.2|110654.2|110629.2|19
1731328750000|2024-11-11 12:39:10|110655.5|110630.5|110656.1|110631.1|110660.1|110635.1|110655.1|110630.1|14
1731328760000|2024-11-11 12:39:20|110657.3|110632.3|110659.7|110634.7|110662.7|110637.7|110656.1|110631.1|13
1731328770000|2024-11-11 12:39:30|110659.8|110634.8|110661.1|110636.1|110661.1|110636.1|110659.8|110634.8|6
1731328780000|2024-11-11 12:39:40|110661|110636|110663.8|110638.8|110663.8|110638.8|110661|110636|11
1731328790000|2024-11-11 12:39:50|110665.3|110640.3|110657.4|110632.4|110665.3|110640.3|110656.6|110631.6|17
1731328800000|2024-11-11 12:40:00|110656.7|110631.7|110658|110633|110659|110634|110655.9|110630.9|18
1731328810000|2024-11-11 12:40:10|110658.1|110633.1|110650.4|110625.4|110659.5|110634.5|110649.6|110624.6|19
1731328820000|2024-11-11 12:40:20|110651.5|110626.5|110655.3|110630.3|110655.3|110630.3|110649.8|110624.8|17
1731328830000|2024-11-11 12:40:30|110655.5|110630.5|110660.2|110635.2|110661.5|110636.5|110654.3|110629.3|18
1731328840000|2024-11-11 12:40:40|110660.4|110635.4|110653.8|110628.8|110660.4|110635.4|110652.6|110627.6|13
1731328850000|2024-11-11 12:40:50|110655|110630|110650.7|110625.7|110655.9|110630.9|110650.7|110625.7|11
1731328860000|2024-11-11 12:41:00|110652.1|110627.1|110656.6|110631.6|110657.3|110632.3|110650.7|110625.7|18
1731328870000|2024-11-11 12:41:10|110656.9|110631.9|110659.7|110634.7|110659.7|110634.7|110656.6|110631.6|14
1731328880000|2024-11-11 12:41:20|110659.6|110634.6|110654.9|110629.9|110660.9|110635.9|110654.9|110629.9|19
1731328890000|2024-11-11 12:41:30|110654.5|110629.5|110655.9|110630.9|110655.9|110630.9|110653|110628|16
1731328900000|2024-11-11 12:41:40|110657.1|110632.1|110658.4|110633.4|110659.1|110634.1|110657.1|110632.1|8
1731328910000|2024-11-11 12:41:50|110658.2|110633.2|110654.4|110629.4|110658.9|110633.9|110654.4|110629.4|10
1731328920000|2024-11-11 12:42:00|110655.8|110630.8|110655.4|110630.4|110657.6|110632.6|110655|110630|14
1731328930000|2024-11-11 12:42:10|110654.8|110629.8|110652.7|110627.7|110655.2|110630.2|110651.9|110626.9|14
1731328940000|2024-11-11 12:42:20|110654.9|110629.9|110655.2|110630.2|110657.5|110632.5|110654.9|110629.9|8
1731328950000|2024-11-11 12:42:30|110656.9|110631.9|110650.2|110625.2|110656.9|110631.9|110650.2|110625.2|13
1731328960000|2024-11-11 12:42:40|110650.5|110625.5|110677.6|110652.6|110679.6|110654.6|110648.5|110623.5|17
1731328970000|2024-11-11 12:42:50|110677.5|110652.5|110667.7|110642.7|110681.5|110656.5|110667.7|110642.7|22
1731328980000|2024-11-11 12:43:00|110667.5|110642.5|110669.5|110644.5|110671.5|110646.5|110667.5|110642.5|11
1731328990000|2024-11-11 12:43:10|110671.4|110646.4|110671.1|110646.1|110676.5|110651.5|110670.8|110645.8|28
1731329000000|2024-11-11 12:43:20|110669.7|110644.7|110669.2|110644.2|110669.7|110644.7|110667.3|110642.3|11
1731329010000|2024-11-11 12:43:30|110670.6|110645.6|110676.4|110651.4|110676.7|110651.7|110669.3|110644.3|17
1731329020000|2024-11-11 12:43:40|110677.6|110652.6|110689.2|110664.2|110689.2|110664.2|110677.6|110652.6|21
1731329030000|2024-11-11 12:43:50|110687.7|110662.7|110674.4|110649.4|110687.7|110662.7|110673.8|110648.8|19
1731329040000|2024-11-11 12:44:00|110672.6|110647.6|110666.9|110641.9|110672.6|110647.6|110664.3|110639.3|9
1731329050000|2024-11-11 12:44:10|110667.7|110642.7|110673.1|110648.1|110673.5|110648.5|110667.6|110642.6|14
1731329060000|2024-11-11 12:44:20|110672|110647|110669.6|110644.6|110672.2|110647.2|110669|110644|11
1731329070000|2024-11-11 12:44:30|110669.4|110644.4|110669.7|110644.7|110674|110649|110668.1|110643.1|14
1731329080000|2024-11-11 12:44:40|110670.1|110645.1|110675.3|110650.3|110676.2|110651.2|110670.1|110645.1|15
1731329090000|2024-11-11 12:44:50|110675.2|110650.2|110669.8|110644.8|110675.2|110650.2|110669.3|110644.3|18
1731329100000|2024-11-11 12:45:00|110668.6|110643.6|110668.8|110643.8|110673.6|110648.6|110668.6|110643.6|19
1731329110000|2024-11-11 12:45:10|110666.4|110641.4|110666.8|110641.8|110666.8|110641.8|110662.8|110637.8|12
1731329120000|2024-11-11 12:45:20|110668.1|110643.1|110665.1|110640.1|110668.2|110643.2|110665.1|110640.1|7
1731329130000|2024-11-11 12:45:30|110664.4|110639.4|110665.6|110640.6|110675.3|110650.3|110661.1|110636.1|22
1731329140000|2024-11-11 12:45:40|110664.3|110639.3|110663.1|110638.1|110664.9|110639.9|110662.3|110637.3|10
1731329150000|2024-11-11 12:45:50|110662.8|110637.8|110670.1|110645.1|110670.1|110645.1|110662.8|110637.8|7
1731329160000|2024-11-11 12:46:00|110669.7|110644.7|110667.3|110642.3|110671.5|110646.5|110667.3|110642.3|12
1731329170000|2024-11-11 12:46:10|110667|110642|110667|110642|110667|110642|110667|110642|1
1731329180000|2024-11-11 12:46:20|110665.2|110640.2|110669.8|110644.8|110669.8|110644.8|110661.7|110636.7|19
1731329190000|2024-11-11 12:46:30|110668.6|110643.6|110671|110646|110673.3|110648.3|110668.6|110643.6|11
1731329200000|2024-11-11 12:46:40|110670.4|110645.4|110670.4|110645.4|110670.5|110645.5|110670|110645|6
1731329210000|2024-11-11 12:46:50|110670.9|110645.9|110677.8|110652.8|110680.9|110655.9|110669.2|110644.2|10
1731329220000|2024-11-11 12:47:00|110678.2|110653.2|110681.4|110656.4|110681.4|110656.4|110678.2|110653.2|4
1731329230000|2024-11-11 12:47:10|110680.8|110655.8|110676.5|110651.5|110680.8|110655.8|110674.8|110649.8|18
1731329240000|2024-11-11 12:47:20|110676.7|110651.7|110681|110656|110681|110656|110675.5|110650.5|8
1731329250000|2024-11-11 12:47:30|110681.5|110656.5|110686.7|110661.7|110686.7|110661.7|110679.2|110654.2|12
1731329260000|2024-11-11 12:47:40|110685.4|110660.4|110694.5|110669.5|110694.5|110669.5|110684.9|110659.9|18
1731329270000|2024-11-11 12:47:50|110695.9|110670.9|110701.4|110676.4|110701.4|110676.4|110695.9|110670.9|13
1731329280000|2024-11-11 12:48:00|110701.7|110676.7|110702.1|110677.1|110703.1|110678.1|110699.3|110674.3|15
1731329290000|2024-11-11 12:48:10|110702.7|110677.7|110701.8|110676.8|110702.8|110677.8|110697.7|110672.7|16
1731329300000|2024-11-11 12:48:20|110700.9|110675.9|110707.2|110682.2|110709.4|110684.4|110700.9|110675.9|12
1731329310000|2024-11-11 12:48:30|110707.4|110682.4|110700.7|110675.7|110707.5|110682.5|110700.2|110675.2|12
1731329320000|2024-11-11 12:48:40|110700.2|110675.2|110701.7|110676.7|110704.4|110679.4|110698.6|110673.6|9
1731329330000|2024-11-11 12:48:50|110701.8|110676.8|110703.5|110678.5|110707.7|110682.7|110701.7|110676.7|8
1731329340000|2024-11-11 12:49:00|110703.6|110678.6|110701.9|110676.9|110710.3|110685.3|110701.8|110676.8|13
1731329350000|2024-11-11 12:49:10|110701.8|110676.8|110699.5|110674.5|110703.3|110678.3|110698.6|110673.6|9
1731329360000|2024-11-11 12:49:20|110699.3|110674.3|110700.1|110675.1|110700.1|110675.1|110699.3|110674.3|5
1731329370000|2024-11-11 12:49:30|110700|110675|110699.4|110674.4|110700|110675|110692.9|110667.9|16
1731329380000|2024-11-11 12:49:40|110699.5|110674.5|110702.3|110677.3|110702.3|110677.3|110699.3|110674.3|6
1731329390000|2024-11-11 12:49:50|110702.8|110677.8|110700.8|110675.8|110702.8|110677.8|110700.3|110675.3|7
1731329400000|2024-11-11 12:50:00|110701|110676|110695.7|110670.7|110701|110676|110695.7|110670.7|7
1731329410000|2024-11-11 12:50:10|110695.6|110670.6|110688.7|110663.7|110696|110671|110687.9|110662.9|14
1731329420000|2024-11-11 12:50:20|110687.6|110662.6|110682.5|110657.5|110687.6|110662.6|110682.5|110657.5|6
1731329430000|2024-11-11 12:50:30|110683.3|110658.3|110688.4|110663.4|110688.9|110663.9|110683.1|110658.1|9
1731329440000|2024-11-11 12:50:40|110688.9|110663.9|110702.7|110677.7|110708|110683|110688.9|110663.9|32
1731329450000|2024-11-11 12:50:50|110703.7|110678.7|110702.8|110677.8|110707.3|110682.3|110702|110677|29
1731329460000|2024-11-11 12:51:00|110702|110677|110692.8|110667.8|110702|110677|110692.8|110667.8|18
1731329470000|2024-11-11 12:51:10|110693.5|110668.5|110696.2|110671.2|110696.8|110671.8|110693|110668|15
1731329480000|2024-11-11 12:51:20|110694.8|110669.8|110702.9|110677.9|110704.3|110679.3|110694.8|110669.8|23
1731329490000|2024-11-11 12:51:30|110702|110677|110702.4|110677.4|110702.7|110677.7|110701.7|110676.7|5
1731329500000|2024-11-11 12:51:40|110703.1|110678.1|110694.7|110669.7|110703.1|110678.1|110694.7|110669.7|9
1731329510000|2024-11-11 12:51:50|110693.4|110668.4|110693.8|110668.8|110694.2|110669.2|110688.5|110663.5|18
1731329520000|2024-11-11 12:52:00|110692.6|110667.6|110677.3|110652.3|110692.6|110667.6|110673.8|110648.8|17
1731329530000|2024-11-11 12:52:10|110677.1|110652.1|110686|110661|110686|110661|110677.1|110652.1|17
1731329540000|2024-11-11 12:52:20|110685.9|110660.9|110682.9|110657.9|110686|110661|110682|110657|15
1731329550000|2024-11-11 12:52:30|110682.3|110657.3|110683.5|110658.5|110684.5|110659.5|110682.3|110657.3|11
1731329560000|2024-11-11 12:52:40|110683|110658|110689.5|110664.5|110691.9|110666.9|110683|110658|19
1731329570000|2024-11-11 12:52:50|110689.4|110664.4|110691.2|110666.2|110691.2|110666.2|110687.6|110662.6|13
1731329580000|2024-11-11 12:53:00|110691.4|110666.4|110691.7|110666.7|110692.9|110667.9|110691.2|110666.2|7
1731329590000|2024-11-11 12:53:10|110691.4|110666.4|110692.2|110667.2|110692.2|110667.2|110690.6|110665.6|9
1731329600000|2024-11-11 12:53:20|110692|110667|110692.2|110667.2|110692.2|110667.2|110692|110667|4
1731329610000|2024-11-11 12:53:30|110691.9|110666.9|110679.2|110654.2|110692.2|110667.2|110677.2|110652.2|24
1731329620000|2024-11-11 12:53:40|110679.8|110654.8|110682.4|110657.4|110684.6|110659.6|110679.8|110654.8|10
1731329630000|2024-11-11 12:53:50|110683.4|110658.4|110684|110659|110684|110659|110678.2|110653.2|20
1731329640000|2024-11-11 12:54:00|110682.7|110657.7|110678.5|110653.5|110685.2|110660.2|110678.5|110653.5|18
1731329650000|2024-11-11 12:54:10|110678.3|110653.3|110676.8|110651.8|110678.3|110653.3|110676.6|110651.6|7
1731329660000|2024-11-11 12:54:20|110676.2|110651.2|110676.7|110651.7|110676.8|110651.8|110674|110649|10
1731329670000|2024-11-11 12:54:30|110676.8|110651.8|110680.5|110655.5|110680.5|110655.5|110676.8|110651.8|8
1731329680000|2024-11-11 12:54:40|110680.7|110655.7|110677.9|110652.9|110682.6|110657.6|110676.6|110651.6|12
1731329690000|2024-11-11 12:54:50|110678|110653|110683.4|110658.4|110683.4|110658.4|110678|110653|8
1731329700000|2024-11-11 12:55:00|110689.1|110664.1|110691.1|110666.1|110694.2|110669.2|110688.5|110663.5|23
1731329710000|2024-11-11 12:55:10|110691|110666|110698.8|110673.8|110703.5|110678.5|110691|110666|29
1731329720000|2024-11-11 12:55:20|110699.9|110674.9|110698.3|110673.3|110700.2|110675.2|110696.1|110671.1|13
1731329730000|2024-11-11 12:55:30|110699.5|110674.5|110693.6|110668.6|110699.5|110674.5|110692|110667|10
1731329740000|2024-11-11 12:55:40|110692.6|110667.6|110696.6|110671.6|110698.6|110673.6|110692.6|110667.6|15
1731329750000|2024-11-11 12:55:50|110696.3|110671.3|110689.7|110664.7|110696.3|110671.3|110687.8|110662.8|12
1731329760000|2024-11-11 12:56:00|110689.4|110664.4|110686.8|110661.8|110689.9|110664.9|110686.8|110661.8|13
1731329770000|2024-11-11 12:56:10|110686|110661|110689.3|110664.3|110690.3|110665.3|110686|110661|10
1731329780000|2024-11-11 12:56:20|110689.4|110664.4|110694.6|110669.6|110694.6|110669.6|110688.7|110663.7|8
1731329790000|2024-11-11 12:56:30|110695.5|110670.5|110690.5|110665.5|110696.8|110671.8|110690.5|110665.5|9
1731329800000|2024-11-11 12:56:40|110689.8|110664.8|110693.3|110668.3|110695.5|110670.5|110689.5|110664.5|15
1731329810000|2024-11-11 12:56:50|110692.4|110667.4|110682|110657|110692.4|110667.4|110680.3|110655.3|16
1731329820000|2024-11-11 12:57:00|110681.2|110656.2|110672.3|110647.3|110682|110657|110671.7|110646.7|9
1731329830000|2024-11-11 12:57:10|110673.1|110648.1|110666.1|110641.1|110673.4|110648.4|110659.8|110634.8|16
1731329840000|2024-11-11 12:57:20|110666.9|110641.9|110671.5|110646.5|110671.5|110646.5|110666.9|110641.9|9
1731329850000|2024-11-11 12:57:30|110671.7|110646.7|110677.5|110652.5|110677.5|110652.5|110671.7|110646.7|14
1731329860000|2024-11-11 12:57:40|110678.1|110653.1|110684.6|110659.6|110684.6|110659.6|110677.8|110652.8|12
1731329870000|2024-11-11 12:57:50|110684.9|110659.9|110687.9|110662.9|110688.7|110663.7|110684.7|110659.7|17
1731329880000|2024-11-11 12:58:00|110688.3|110663.3|110688.5|110663.5|110688.5|110663.5|110678.9|110653.9|17
1731329890000|2024-11-11 12:58:10|110689.3|110664.3|110686.4|110661.4|110689.3|110664.3|110681.4|110656.4|11
1731329900000|2024-11-11 12:58:20|110688.2|110663.2|110686.8|110661.8|110688.8|110663.8|110686.8|110661.8|12
1731329910000|2024-11-11 12:58:30|110684.5|110659.5|110691|110666|110691|110666|110682.3|110657.3|13
1731329920000|2024-11-11 12:58:40|110691.9|110666.9|110688.9|110663.9|110696.3|110671.3|110688.9|110663.9|13
1731329930000|2024-11-11 12:58:50|110690.2|110665.2|110681.5|110656.5|110690.2|110665.2|110681|110656|13
1731329940000|2024-11-11 12:59:00|110680.9|110655.9|110689.2|110664.2|110692.1|110667.1|110671.6|110646.6|30
1731329950000|2024-11-11 12:59:10|110691|110666|110704.1|110679.1|110707.4|110682.4|110691|110666|19
1731329960000|2024-11-11 12:59:20|110703.7|110678.7|110715.1|110690.1|110730.4|110705.4|110703.7|110678.7|25
1731329970000|2024-11-11 12:59:30|110715.9|110690.9|110706.7|110681.7|110720.1|110695.1|110706.7|110681.7|23
1731329980000|2024-11-11 12:59:40|110707.8|110682.8|110710.6|110685.6|110710.9|110685.9|110707.2|110682.2|11
1731330000000|2024-11-11 13:00:00|110711.5|110686.5|110700.4|110675.4|110711.5|110686.5|110698.1|110673.1|25
1731330010000|2024-11-11 13:00:10|110698.9|110673.9|110694.9|110669.9|110701.2|110676.2|110693.4|110668.4|24
1731330020000|2024-11-11 13:00:20|110693.8|110668.8|110692.3|110667.3|110694.9|110669.9|110689.8|110664.8|19
1731330030000|2024-11-11 13:00:30|110692.8|110667.8|110697.2|110672.2|110704.2|110679.2|110691.7|110666.7|29
1731330040000|2024-11-11 13:00:40|110697.7|110672.7|110700.3|110675.3|110702.2|110677.2|110697.7|110672.7|11
1731330050000|2024-11-11 13:00:50|110700.8|110675.8|110701.3|110676.3|110701.3|110676.3|110700.8|110675.8|5
1731330060000|2024-11-11 13:01:00|110702.6|110677.6|110706.6|110681.6|110706.7|110681.7|110702.3|110677.3|22
1731330070000|2024-11-11 13:01:10|110707.2|110682.2|110707.9|110682.9|110708|110683|110706.1|110681.1|18
1731330080000|2024-11-11 13:01:20|110703.9|110678.9|110708|110683|110708.8|110683.8|110703.9|110678.9|17
1731330090000|2024-11-11 13:01:30|110706.9|110681.9|110725.7|110700.7|110728.6|110703.6|110706.8|110681.8|16
1731330100000|2024-11-11 13:01:40|110726.5|110701.5|110729.9|110704.9|110732.1|110707.1|110725.7|110700.7|18
1731330110000|2024-11-11 13:01:50|110730.9|110705.9|110762.7|110737.7|110764.7|110739.7|110730.3|110705.3|31
1731330120000|2024-11-11 13:02:00|110761.6|110736.6|110773.2|110748.2|110773.3|110748.3|110760.9|110735.9|30
1731330130000|2024-11-11 13:02:10|110773.5|110748.5|110774.1|110749.1|110774.1|110749.1|110773.5|110748.5|4
1731330140000|2024-11-11 13:02:20|110773.1|110748.1|110785.1|110760.1|110789|110764|110769.3|110744.3|23
1731330150000|2024-11-11 13:02:30|110785|110760|110786.7|110761.7|110791|110766|110780.6|110755.6|33
1731330160000|2024-11-11 13:02:40|110785.9|110760.9|110739.7|110714.7|110785.9|110760.9|110738.1|110713.1|41
1731330170000|2024-11-11 13:02:50|110740.9|110715.9|110743.9|110718.9|110748.2|110723.2|110740.9|110715.9|30
1731330180000|2024-11-11 13:03:00|110745.1|110720.1|110752.1|110702.1|110752.1|110725.8|110736.4|110701.6|39
1731330190000|2024-11-11 13:03:10|110752.7|110702.7|110743.5|110718.5|110757.8|110721.6|110743|110702.6|23
1731330200000|2024-11-11 13:03:20|110743.6|110718.6|110741.9|110716.9|110743.6|110718.6|110737.7|110712.7|20
1731330210000|2024-11-11 13:03:30|110740.5|110715.5|110722.2|110697.2|110740.5|110715.5|110722.2|110697.2|17
1731330220000|2024-11-11 13:03:40|110722|110697|110690.7|110665.7|110725.6|110700.6|110690.5|110665.5|33
1731330230000|2024-11-11 13:03:50|110690.6|110665.6|110696.3|110671.3|110699.3|110674.3|110688.1|110663.1|27
1731330240000|2024-11-11 13:04:00|110694.9|110669.9|110665.8|110640.8|110694.9|110669.9|110663.8|110638.8|36
1731330250000|2024-11-11 13:04:10|110667|110642|110662.8|110637.8|110671.6|110646.6|110661.9|110636.9|29
1731330260000|2024-11-11 13:04:20|110663.2|110638.2|110664|110639|110672.2|110647.2|110656.8|110631.8|23
1731330270000|2024-11-11 13:04:30|110663|110638|110663.4|110638.4|110664|110639|110662.3|110637.3|14
1731330280000|2024-11-11 13:04:40|110663.3|110638.3|110663.6|110638.6|110663.6|110638.6|110662.2|110637.2|12
1731330290000|2024-11-11 13:04:50|110663.4|110638.4|110662.1|110637.1|110663.5|110638.5|110662.1|110637.1|5
1731330300000|2024-11-11 13:05:00|110661|110636|110656.9|110631.9|110663.8|110638.8|110654|110629|21
1731330310000|2024-11-11 13:05:10|110656.8|110631.8|110658.9|110633.9|110659.1|110634.1|110656.8|110631.8|7
1731330320000|2024-11-11 13:05:20|110660.2|110635.2|110655|110630|110663.5|110638.5|110655|110630|18
1731330330000|2024-11-11 13:05:30|110654.8|110629.8|110655.3|110630.3|110655.3|110630.3|110654.7|110629.7|3
1731330340000|2024-11-11 13:05:40|110654.6|110629.6|110660.3|110635.3|110660.7|110635.7|110654.6|110629.6|11
1731330350000|2024-11-11 13:05:50|110660.4|110635.4|110685.6|110660.6|110685.6|110660.6|110659.7|110634.7|15
1731330360000|2024-11-11 13:06:00|110686.7|110661.7|110687|110662|110698.4|110673.4|110686.7|110661.7|29
1731330370000|2024-11-11 13:06:10|110686.6|110661.6|110686.7|110661.7|110686.7|110661.7|110686.6|110661.6|2
1731330380000|2024-11-11 13:06:20|110686.1|110661.1|110686.3|110661.3|110687.5|110662.5|110684.8|110659.8|7
1731330390000|2024-11-11 13:06:30|110686.4|110661.4|110687.5|110662.5|110687.5|110662.5|110686|110661|4
1731330400000|2024-11-11 13:06:40|110688.8|110663.8|110695.8|110670.8|110699.9|110674.9|110688.8|110663.8|16
1731330410000|2024-11-11 13:06:50|110695.1|110670.1|110695|110670|110695.5|110670.5|110694.5|110669.5|14
1731330420000|2024-11-11 13:07:00|110694.9|110669.9|110695.6|110670.6|110701.8|110676.8|110689.1|110664.1|25
1731330430000|2024-11-11 13:07:10|110695.7|110670.7|110700.4|110675.4|110700.4|110675.4|110695.7|110670.7|7
1731330440000|2024-11-11 13:07:20|110700.9|110675.9|110699.5|110674.5|110700.9|110675.9|110699|110674|13
1731330450000|2024-11-11 13:07:30|110699|110674|110698.8|110673.8|110699.2|110674.2|110693.1|110668.1|16
1731330460000|2024-11-11 13:07:40|110698.6|110673.6|110677.3|110652.3|110698.6|110673.6|110673.1|110648.1|24
1731330470000|2024-11-11 13:07:50|110674.9|110649.9|110675.3|110650.3|110675.3|110650.3|110672.5|110647.5|16
1731330480000|2024-11-11 13:08:00|110676.5|110651.5|110671.4|110646.4|110683.9|110658.9|110671.4|110646.4|21
1731330490000|2024-11-11 13:08:10|110671.2|110646.2|110660.8|110635.8|110673.7|110648.7|110660.8|110635.8|21
1731330500000|2024-11-11 13:08:20|110659.9|110634.9|110665.7|110640.7|110667.1|110642.1|110657.5|110632.5|16
1731330510000|2024-11-11 13:08:30|110664.3|110639.3|110664.3|110639.3|110666.5|110641.5|110663.2|110638.2|11
1731330520000|2024-11-11 13:08:40|110664.4|110639.4|110673.3|110648.3|110677.9|110652.9|110664.4|110639.4|17
1731330530000|2024-11-11 13:08:50|110674.7|110649.7|110672.1|110647.1|110674.8|110649.8|110671.9|110646.9|14
1731330540000|2024-11-11 13:09:00|110672.3|110647.3|110674|110649|110675.3|110650.3|110672.3|110647.3|9
1731330550000|2024-11-11 13:09:10|110673.2|110648.2|110667.3|110642.3|110673.4|110648.4|110667.3|110642.3|11
1731330560000|2024-11-11 13:09:20|110667.2|110642.2|110666.1|110641.1|110667.3|110642.3|110665.5|110640.5|12
1731330570000|2024-11-11 13:09:30|110665.6|110640.6|110653.6|110628.6|110665.6|110640.6|110653.1|110628.1|19
1731330580000|2024-11-11 13:09:40|110655.1|110630.1|110661.4|110636.4|110661.4|110636.4|110655.1|110630.1|7
1731330590000|2024-11-11 13:09:50|110662.7|110637.7|110671.9|110646.9|110671.9|110646.9|110662.7|110637.7|12
1731330600000|2024-11-11 13:10:00|110671.5|110646.5|110678|110653|110680.1|110655.1|110670.4|110645.4|22
1731330610000|2024-11-11 13:10:10|110679.6|110654.6|110686.1|110661.1|110693.2|110668.2|110678.6|110653.6|36
1731330620000|2024-11-11 13:10:20|110685.3|110660.3|110680.4|110655.4|110685.3|110660.3|110678.8|110653.8|15
1731330630000|2024-11-11 13:10:30|110680.2|110655.2|110681|110656|110681.3|110656.3|110677.4|110652.4|24
1731330640000|2024-11-11 13:10:40|110681.7|110656.7|110684|110659|110684|110659|110681.7|110656.7|6
1731330650000|2024-11-11 13:10:50|110685.4|110660.4|110696.5|110671.5|110705.2|110680.2|110685.4|110660.4|27
1731330660000|2024-11-11 13:11:00|110696.4|110671.4|110696.7|110671.7|110696.7|110671.7|110694.5|110669.5|12
1731330670000|2024-11-11 13:11:10|110696.6|110671.6|110705.5|110680.5|110707.4|110682.4|110696.6|110671.6|20
1731330680000|2024-11-11 13:11:20|110706.2|110681.2|110707.8|110682.8|110709|110684|110706.1|110681.1|16
1731330690000|2024-11-11 13:11:30|110708|110683|110708.4|110683.4|110708.8|110683.8|110706.7|110681.7|7
1731330700000|2024-11-11 13:11:40|110707.5|110682.5|110716.8|110691.8|110718.2|110693.2|110707.5|110682.5|18
1731330710000|2024-11-11 13:11:50|110715.5|110690.5|110716.6|110691.6|110716.8|110691.8|110714.8|110689.8|15
1731330720000|2024-11-11 13:12:00|110716.8|110691.8|110703.6|110678.6|110717|110692|110702.4|110677.4|18
1731330730000|2024-11-11 13:12:10|110703|110678|110717.4|110692.4|110717.4|110692.4|110703|110678|20
1731330740000|2024-11-11 13:12:20|110717.5|110692.5|110710.8|110685.8|110717.5|110692.5|110709.2|110684.2|17
1731330750000|2024-11-11 13:12:30|110711|110686|110702.5|110677.5|110711|110686|110697.8|110672.8|18
1731330760000|2024-11-11 13:12:40|110702.6|110677.6|110703.3|110678.3|110704.5|110679.5|110702.6|110677.6|9
1731330770000|2024-11-11 13:12:50|110703.5|110678.5|110704.4|110679.4|110704.4|110679.4|110701.7|110676.7|12
1731330780000|2024-11-11 13:13:00|110708.3|110683.3|110711.3|110686.3|110716.2|110691.2|110708.3|110683.3|10
1731330790000|2024-11-11 13:13:10|110711.1|110686.1|110717.5|110692.5|110717.5|110692.5|110709.7|110684.7|14
1731330800000|2024-11-11 13:13:20|110716.2|110691.2|110712.7|110687.7|110716.2|110691.2|110712.2|110687.2|14
1731330810000|2024-11-11 13:13:30|110712.2|110687.2|110707.5|110682.5|110712.2|110687.2|110707.1|110682.1|12
1731330820000|2024-11-11 13:13:40|110707.6|110682.6|110713|110688|110713|110688|110707.6|110682.6|10
1731330830000|2024-11-11 13:13:50|110714.6|110689.6|110716.4|110691.4|110717|110692|110713.2|110688.2|10
1731330840000|2024-11-11 13:14:00|110716.8|110691.8|110714.8|110689.8|110717.2|110692.2|110713.8|110688.8|16
1731330850000|2024-11-11 13:14:10|110715|110690|110715|110690|110716.4|110691.4|110715|110690|9
1731330860000|2024-11-11 13:14:20|110715.1|110690.1|110715.6|110690.6|110716|110691|110715|110690|9
1731330870000|2024-11-11 13:14:30|110716.7|110691.7|110718.7|110693.7|110722.6|110697.6|110716.7|110691.7|12
1731330880000|2024-11-11 13:14:40|110719|110694|110702.9|110677.9|110719.3|110694.3|110700.7|110675.7|20
1731330890000|2024-11-11 13:14:50|110700.9|110675.9|110704.3|110679.3|110704.3|110679.3|110697.2|110672.2|16
1731330900000|2024-11-11 13:15:00|110703.7|110678.7|110691.8|110666.8|110704.3|110679.3|110691.8|110666.8|19
1731330910000|2024-11-11 13:15:10|110693.2|110668.2|110701|110676|110701|110676|110693.2|110668.2|9
1731330920000|2024-11-11 13:15:20|110701.3|110676.3|110699.4|110674.4|110702.5|110677.5|110699.4|110674.4|6
1731330930000|2024-11-11 13:15:30|110699.3|110674.3|110692.9|110667.9|110703.2|110678.2|110692.9|110667.9|18
1731330940000|2024-11-11 13:15:40|110694.1|110669.1|110691|110666|110694.1|110669.1|110689.2|110664.2|11
1731330950000|2024-11-11 13:15:50|110694.7|110669.7|110699.8|110674.8|110701.5|110676.5|110694.7|110669.7|13
1731330960000|2024-11-11 13:16:00|110699.9|110674.9|110706.8|110681.8|110708.8|110683.8|110699.9|110674.9|14
1731330970000|2024-11-11 13:16:10|110708.1|110683.1|110733.7|110708.7|110738.2|110713.2|110708.1|110683.1|25
1731330980000|2024-11-11 13:16:20|110730.2|110705.2|110730.2|110705.2|110733.1|110708.1|110727.5|110702.5|27
1731330990000|2024-11-11 13:16:30|110729|110704|110729.6|110704.6|110732.6|110707.6|110727.6|110702.6|24
1731331000000|2024-11-11 13:16:40|110729.3|110704.3|110732.2|110707.2|110736.5|110711.5|110727.2|110702.2|23
1731331010000|2024-11-11 13:16:50|110732.9|110707.9|110740.6|110715.6|110745.8|110720.8|110731.9|110706.9|32
1731331020000|2024-11-11 13:17:00|110741|110716|110746.2|110721.2|110746.7|110721.7|110736.7|110711.7|18
1731331030000|2024-11-11 13:17:10|110744.9|110719.9|110746.5|110721.5|110746.6|110721.6|110744.7|110719.7|9
1731331040000|2024-11-11 13:17:20|110744.3|110719.3|110758.5|110733.5|110761.5|110736.5|110744.3|110719.3|17
1731331050000|2024-11-11 13:17:30|110758.4|110733.4|110758.3|110733.3|110758.6|110733.6|110756.4|110731.4|12
1731331060000|2024-11-11 13:17:40|110757.7|110732.7|110758.1|110733.1|110758.1|110733.1|110756|110731|6
1731331070000|2024-11-11 13:17:50|110757.5|110732.5|110768.8|110743.8|110768.9|110743.9|110757.4|110732.4|12
1731331080000|2024-11-11 13:18:00|110767.6|110742.6|110758.9|110733.9|110767.6|110742.6|110755.8|110730.8|21
1731331090000|2024-11-11 13:18:10|110759.1|110734.1|110761.4|110736.4|110773.4|110748.4|110759.1|110734.1|18
1731331100000|2024-11-11 13:18:20|110756.3|110731.3|110767.9|110742.9|110768.1|110743.1|110755.2|110730.2|24
1731331110000|2024-11-11 13:18:30|110766.1|110741.1|110764.6|110739.6|110767.3|110742.3|110764.3|110739.3|21
1731331120000|2024-11-11 13:18:40|110767.2|110742.2|110772.2|110747.2|110773.9|110748.9|110767.2|110742.2|23
1731331130000|2024-11-11 13:18:50|110773|110748|110778.9|110753.9|110783.2|110758.2|110770.4|110745.4|29
1731331140000|2024-11-11 13:19:00|110779.5|110754.5|110789.1|110764.1|110791.2|110766.2|110779.4|110754.4|23
1731331150000|2024-11-11 13:19:10|110789.6|110764.6|110777.3|110752.3|110789.6|110764.6|110770.3|110745.3|33
1731331160000|2024-11-11 13:19:20|110775.1|110750.1|110801.3|110776.3|110801.8|110776.8|110774.4|110749.4|31
1731331170000|2024-11-11 13:19:30|110800.5|110775.5|110804.9|110779.9|110807.2|110782.2|110800.5|110775.5|22
1731331180000|2024-11-11 13:19:40|110805.6|110780.6|110806.6|110781.6|110806.9|110781.9|110802.2|110777.2|23
1731331190000|2024-11-11 13:19:50|110807.2|110782.2|110806.3|110781.3|110808.8|110783.8|110805.8|110780.8|19
1731331200000|2024-11-11 13:20:00|110806.9|110781.9|110809.8|110784.8|110809.8|110784.8|110806.3|110781.3|15
1731331210000|2024-11-11 13:20:10|110808.4|110783.4|110804.4|110779.4|110808.4|110783.4|110801.8|110776.8|14
1731331220000|2024-11-11 13:20:20|110802.2|110777.2|110802.7|110777.7|110807.7|110782.7|110801|110776|15
1731331230000|2024-11-11 13:20:30|110803.9|110778.9|110808.4|110783.4|110817.2|110792.2|110803.9|110778.9|26
1731331240000|2024-11-11 13:20:40|110808.3|110783.3|110803.7|110778.7|110808.8|110783.8|110802.8|110777.8|14
1731331250000|2024-11-11 13:20:50|110803.3|110778.3|110802.3|110777.3|110803.3|110778.3|110801|110776|8
1731331260000|2024-11-11 13:21:00|110801.1|110776.1|110783.3|110758.3|110801.1|110776.1|110783.3|110758.3|12
1731331270000|2024-11-11 13:21:10|110784.8|110759.8|110773.7|110748.7|110785.8|110760.8|110766.2|110741.2|28
1731331280000|2024-11-11 13:21:20|110772.4|110747.4|110775.1|110750.1|110775.8|110750.8|110771.5|110746.5|22
1731331290000|2024-11-11 13:21:30|110776.4|110751.4|110771.7|110746.7|110777.4|110752.4|110769.3|110744.3|12
1731331300000|2024-11-11 13:21:40|110771.9|110746.9|110765.9|110740.9|110772.5|110747.5|110763|110738|27
1731331310000|2024-11-11 13:21:50|110766|110741|110765.5|110740.5|110766.8|110741.8|110763.2|110738.2|13
1731331320000|2024-11-11 13:22:00|110764.9|110739.9|110749.4|110724.4|110764.9|110739.9|110747.6|110722.6|21
1731331330000|2024-11-11 13:22:10|110750.9|110725.9|110757.7|110732.7|110759.4|110734.4|110750.9|110725.9|14
1731331340000|2024-11-11 13:22:20|110757.8|110732.8|110761.6|110736.6|110764.2|110739.2|110751.4|110726.4|17
1731331350000|2024-11-11 13:22:30|110762.6|110737.6|110756.9|110731.9|110764|110739|110756.9|110731.9|14
1731331360000|2024-11-11 13:22:40|110756.4|110731.4|110771.1|110746.1|110775.5|110750.5|110755.2|110730.2|21
1731331370000|2024-11-11 13:22:50|110770.1|110745.1|110763.4|110738.4|110771|110746|110763.4|110738.4|19
1731331380000|2024-11-11 13:23:00|110764.7|110739.7|110772|110747|110778.3|110753.3|110764.7|110739.7|23
1731331390000|2024-11-11 13:23:10|110771|110746|110774.6|110749.6|110774.8|110749.8|110771|110746|15
1731331400000|2024-11-11 13:23:20|110774.8|110749.8|110772.4|110747.4|110774.8|110749.8|110767.1|110742.1|13
1731331410000|2024-11-11 13:23:30|110772.8|110747.8|110772.9|110747.9|110773|110748|110770.8|110745.8|8
1731331420000|2024-11-11 13:23:40|110774.1|110749.1|110781.6|110756.6|110783.1|110758.1|110774.1|110749.1|13
1731331430000|2024-11-11 13:23:50|110782.1|110757.1|110789.2|110764.2|110789.2|110764.2|110782|110757|23
1731331440000|2024-11-11 13:24:00|110790.6|110765.6|110790.7|110765.7|110798.2|110773.2|110790.2|110765.2|29
1731331450000|2024-11-11 13:24:10|110791.3|110766.3|110798.3|110773.3|110798.3|110773.3|110791.3|110766.3|17
1731331460000|2024-11-11 13:24:20|110798.8|110773.8|110803.7|110778.7|110811.5|110786.5|110798.8|110773.8|17
1731331470000|2024-11-11 13:24:30|110803.1|110778.1|110807.1|110782.1|110808.9|110783.9|110802.7|110777.7|13
1731331480000|2024-11-11 13:24:40|110806.8|110781.8|110794.1|110769.1|110806.8|110781.8|110793.6|110768.6|11
1731331490000|2024-11-11 13:24:50|110792.8|110767.8|110800.3|110775.3|110801|110776|110784.6|110759.6|16
1731331500000|2024-11-11 13:25:00|110799|110774|110809.3|110784.3|110813.2|110788.2|110794.3|110769.3|32
1731331510000|2024-11-11 13:25:10|110808.8|110783.8|110798.6|110773.6|110808.8|110783.8|110797.6|110772.6|20
1731331520000|2024-11-11 13:25:20|110804.1|110779.1|110804.1|110779.1|110804.3|110779.3|110802.3|110777.3|8
1731331530000|2024-11-11 13:25:30|110803.5|110778.5|110807.4|110782.4|110811.6|110786.6|110798.5|110773.5|25
1731331540000|2024-11-11 13:25:40|110806.1|110781.1|110800.2|110775.2|110806.1|110781.1|110800.2|110775.2|13
1731331550000|2024-11-11 13:25:50|110801.6|110776.6|110805.7|110780.7|110814.5|110789.5|110801.6|110776.6|11
1731331560000|2024-11-11 13:26:00|110805|110780|110816.2|110791.2|110818.5|110793.5|110800.9|110775.9|24
1731331570000|2024-11-11 13:26:10|110818.6|110793.6|110823.3|110798.3|110827.4|110802.4|110817.7|110792.7|23
1731331580000|2024-11-11 13:26:20|110823.2|110798.2|110819.2|110794.2|110826.3|110801.3|110818|110793|13
1731331590000|2024-11-11 13:26:30|110819.9|110794.9|110827.4|110802.4|110827.4|110802.4|110819.9|110794.9|21
1731331600000|2024-11-11 13:26:40|110826.4|110801.4|110826.4|110801.4|110826.4|110801.4|110826.4|110801.4|1
1731331610000|2024-11-11 13:26:50|110825.5|110800.5|110820.7|110795.7|110826.6|110801.6|110820.7|110795.7|27
1731331620000|2024-11-11 13:27:00|110817.9|110792.9|110819.5|110794.5|110822.3|110797.3|110814.7|110789.7|23
1731331630000|2024-11-11 13:27:10|110819.6|110794.6|110824.5|110799.5|110825.9|110800.9|110819.6|110794.6|14
1731331640000|2024-11-11 13:27:20|110824.6|110799.6|110818.4|110793.4|110824.6|110799.6|110818.4|110793.4|14
1731331650000|2024-11-11 13:27:30|110819.4|110794.4|110819.8|110794.8|110825.3|110800.3|110816.4|110791.4|21
1731331660000|2024-11-11 13:27:40|110819.5|110794.5|110821|110796|110821.6|110796.6|110819.5|110794.5|10
1731331670000|2024-11-11 13:27:50|110820.6|110795.6|110818.8|110793.8|110820.7|110795.7|110818.8|110793.8|7
1731331680000|2024-11-11 13:28:00|110818.9|110793.9|110819.4|110794.4|110820.7|110795.7|110817.5|110792.5|18
1731331690000|2024-11-11 13:28:10|110818.7|110793.7|110818.1|110793.1|110822.7|110797.7|110818.1|110793.1|8
1731331700000|2024-11-11 13:28:20|110818.8|110793.8|110825.1|110800.1|110826.2|110801.2|110818.8|110793.8|12
1731331710000|2024-11-11 13:28:30|110825.3|110800.3|110825.8|110800.8|110826.7|110801.7|110825.3|110800.3|10
1731331720000|2024-11-11 13:28:40|110824.9|110799.9|110824.5|110799.5|110824.9|110799.9|110821.7|110796.7|8
1731331730000|2024-11-11 13:28:50|110823.7|110798.7|110828.2|110803.2|110828.2|110803.2|110821|110796|14
1731331740000|2024-11-11 13:29:00|110829|110804|110828.9|110803.9|110834.5|110809.5|110827.8|110802.8|23
1731331750000|2024-11-11 13:29:10|110829.1|110804.1|110828.4|110803.4|110835.5|110810.5|110828.4|110803.4|17
1731331760000|2024-11-11 13:29:20|110828.3|110803.3|110827.3|110802.3|110828.7|110803.7|110827.3|110802.3|6
1731331770000|2024-11-11 13:29:30|110828.4|110803.4|110829.2|110804.2|110829.7|110804.7|110828.4|110803.4|6
1731331780000|2024-11-11 13:29:40|110828.4|110803.4|110833|110808|110833|110808|110828.4|110803.4|5
1731331790000|2024-11-11 13:29:50|110833.5|110808.5|110829.1|110804.1|110834|110809|110825.2|110800.2|11
1731331800000|2024-11-11 13:30:00|110829.3|110804.3|110819.6|110794.6|110836.8|110811.8|110818.1|110793.1|28
1731331810000|2024-11-11 13:30:10|110818.9|110793.9|110825.3|110800.3|110825.3|110800.3|110818.9|110793.9|12
1731331820000|2024-11-11 13:30:20|110827.5|110802.5|110821|110796|110827.5|110802.5|110815.4|110790.4|24
1731331830000|2024-11-11 13:30:30|110821.5|110796.5|110805.9|110780.9|110821.5|110796.5|110803.5|110778.5|32
1731331840000|2024-11-11 13:30:40|110807.2|110782.2|110802|110777|110807.5|110782.5|110800.2|110775.2|19
1731331850000|2024-11-11 13:30:50|110805.1|110780.1|110785.5|110760.5|110806.5|110781.5|110785.5|110760.5|26
1731331860000|2024-11-11 13:31:00|110786.7|110761.7|110782.5|110757.5|110789.9|110764.9|110781.8|110756.8|21
1731331870000|2024-11-11 13:31:10|110781.6|110756.6|110788.3|110763.3|110788.3|110763.3|110781.6|110756.6|14
1731331880000|2024-11-11 13:31:20|110789.5|110764.5|110795.8|110770.8|110797.3|110772.3|110789.5|110764.5|17
1731331890000|2024-11-11 13:31:30|110795.9|110770.9|110795.9|110770.9|110798.1|110773.1|110795.1|110770.1|12
1731331900000|2024-11-11 13:31:40|110795.8|110770.8|110792.8|110767.8|110795.8|110770.8|110790.4|110765.4|10
1731331910000|2024-11-11 13:31:50|110793|110768|110787.1|110762.1|110794.2|110769.2|110786.7|110761.7|13
1731331920000|2024-11-11 13:32:00|110783.9|110758.9|110786|110761|110786|110761|110780.4|110755.4|28
1731331930000|2024-11-11 13:32:10|110784.7|110759.7|110782.4|110757.4|110785.1|110760.1|110781.7|110756.7|8
1731331940000|2024-11-11 13:32:20|110782.9|110757.9|110786.9|110761.9|110786.9|110761.9|110782.4|110757.4|8
1731331950000|2024-11-11 13:32:30|110787.8|110762.8|110786.6|110761.6|110788.5|110763.5|110786.1|110761.1|9
1731331960000|2024-11-11 13:32:40|110785.9|110760.9|110795.7|110770.7|110795.7|110770.7|110784|110759|13
1731331970000|2024-11-11 13:32:50|110794.7|110769.7|110791.3|110766.3|110799.6|110774.6|110791.3|110766.3|16
1731331980000|2024-11-11 13:33:00|110787.5|110762.5|110790.3|110765.3|110790.9|110765.9|110784.7|110759.7|22
1731331990000|2024-11-11 13:33:10|110790.7|110765.7|110794.5|110769.5|110797.6|110772.6|110790.2|110765.2|14
1731332000000|2024-11-11 13:33:20|110794|110769|110794.1|110769.1|110799|110774|110794|110769|16
1731332010000|2024-11-11 13:33:30|110794.3|110769.3|110794.5|110769.5|110795.2|110770.2|110793.1|110768.1|15
1731332020000|2024-11-11 13:33:40|110794.6|110769.6|110793.9|110768.9|110794.6|110769.6|110787.4|110762.4|20
1731332030000|2024-11-11 13:33:50|110792.7|110767.7|110782|110757|110800|110775|110782|110757|27
1731332040000|2024-11-11 13:34:00|110781.6|110756.6|110783.3|110758.3|110783.5|110758.5|110781.6|110756.6|10
1731332050000|2024-11-11 13:34:10|110783.1|110758.1|110783.1|110758.1|110783.1|110758.1|110782.8|110757.8|6
1731332060000|2024-11-11 13:34:20|110784.4|110759.4|110790|110765|110793.4|110768.4|110784.4|110759.4|23
1731332070000|2024-11-11 13:34:30|110789.4|110764.4|110790.4|110765.4|110798.3|110773.3|110789|110764|33
1731332080000|2024-11-11 13:34:40|110792.1|110767.1|110804.7|110779.7|110806|110781|110790.4|110765.4|16
1731332090000|2024-11-11 13:34:50|110804.2|110779.2|110813.5|110788.5|110814.3|110789.3|110803.7|110778.7|19
1731332100000|2024-11-11 13:35:00|110813.6|110788.6|110810.1|110785.1|110818.3|110793.3|110810|110785|32
1731332110000|2024-11-11 13:35:10|110811.7|110786.7|110809.7|110784.7|110814|110789|110808.2|110783.2|23
1731332120000|2024-11-11 13:35:20|110812|110787|110811.2|110786.2|110814.4|110789.4|110811.2|110786.2|21
1731332130000|2024-11-11 13:35:30|110811.3|110786.3|110808.7|110783.7|110811.3|110786.3|110808.5|110783.5|19
1731332140000|2024-11-11 13:35:40|110808.5|110783.5|110816.5|110791.5|110820.8|110795.8|110808.5|110783.5|22
1731332150000|2024-11-11 13:35:50|110815.9|110790.9|110810.8|110785.8|110817.2|110792.2|110810.8|110785.8|33
1731332160000|2024-11-11 13:36:00|110810.6|110785.6|110808.6|110783.6|110819.2|110794.2|110806.3|110781.3|37
1731332170000|2024-11-11 13:36:10|110808.5|110783.5|110811.3|110786.3|110812.4|110787.4|110808.4|110783.4|10
1731332180000|2024-11-11 13:36:20|110812|110787|110806.9|110781.9|110818.9|110793.9|110806.6|110781.6|22
1731332190000|2024-11-11 13:36:30|110807|110782|110798|110773|110811.1|110786.1|110798|110773|25
1731332200000|2024-11-11 13:36:40|110797.9|110772.9|110773.9|110748.9|110797.9|110772.9|110773.9|110748.9|30
1731332210000|2024-11-11 13:36:50|110774.5|110749.5|110772.8|110747.8|110781.3|110756.3|110770.8|110745.8|18
1731332220000|2024-11-11 13:37:00|110773|110748|110780.2|110755.2|110785.6|110760.6|110772.8|110747.8|23
1731332230000|2024-11-11 13:37:10|110779.6|110754.6|110768|110743|110779.6|110754.6|110768|110743|19
1731332240000|2024-11-11 13:37:20|110768.7|110743.7|110776.2|110751.2|110777.2|110752.2|110768.7|110743.7|21
1731332250000|2024-11-11 13:37:30|110776.4|110751.4|110771.2|110746.2|110778.1|110753.1|110771.1|110746.1|12
1731332260000|2024-11-11 13:37:40|110771.1|110746.1|110757.9|110732.9|110771.3|110746.3|110757.9|110732.9|18
1731332270000|2024-11-11 13:37:50|110757.8|110732.8|110753.4|110728.4|110757.8|110732.8|110751.4|110726.4|19
1731332280000|2024-11-11 13:38:00|110755.2|110730.2|110767.2|110742.2|110767.7|110742.7|110754.8|110729.8|16
1731332290000|2024-11-11 13:38:10|110766|110741|110764.8|110739.8|110768.3|110743.3|110764.8|110739.8|17
1731332300000|2024-11-11 13:38:20|110763.4|110738.4|110760.2|110735.2|110764.8|110739.8|110760.2|110735.2|13
1731332310000|2024-11-11 13:38:30|110759.7|110734.7|110744.4|110719.4|110759.7|110734.7|110744.4|110719.4|17
1731332320000|2024-11-11 13:38:40|110744.2|110719.2|110743.2|110718.2|110744.9|110719.9|110741.6|110716.6|17
1731332330000|2024-11-11 13:38:50|110739.5|110714.5|110739.4|110714.4|110740.7|110715.7|110739.3|110714.3|14
1731332340000|2024-11-11 13:39:00|110740.6|110715.6|110726.2|110701.2|110740.7|110715.7|110726.2|110701.2|21
1731332350000|2024-11-11 13:39:10|110725.8|110700.8|110719.7|110694.7|110726.2|110701.2|110719.1|110694.1|10
1731332360000|2024-11-11 13:39:20|110718.3|110693.3|110724.4|110699.4|110724.4|110699.4|110717.7|110692.7|14
1731332370000|2024-11-11 13:39:30|110723.9|110698.9|110722.5|110697.5|110724.1|110699.1|110720.6|110695.6|11
1731332380000|2024-11-11 13:39:40|110722.4|110697.4|110714.6|110689.6|110722.4|110697.4|110714.6|110689.6|14
1731332390000|2024-11-11 13:39:50|110715.2|110690.2|110710.9|110685.9|110716.9|110691.9|110709.8|110684.8|14
1731332400000|2024-11-11 13:40:00|110712.1|110687.1|110719.4|110694.4|110719.4|110694.4|110712.1|110687.1|15
1731332410000|2024-11-11 13:40:10|110719.6|110694.6|110740.8|110715.8|110742.6|110717.6|110719.5|110694.5|21
1731332420000|2024-11-11 13:40:20|110741.1|110716.1|110753.3|110728.3|110753.3|110728.3|110740.9|110715.9|15
1731332430000|2024-11-11 13:40:30|110752|110727|110751.8|110726.8|110753.4|110728.4|110747.8|110722.8|18
1731332440000|2024-11-11 13:40:40|110752|110727|110748.4|110723.4|110752|110727|110747|110722|11
1731332450000|2024-11-11 13:40:50|110748.5|110723.5|110760.5|110735.5|110763.5|110738.5|110748.2|110723.2|22
1731332460000|2024-11-11 13:41:00|110764.3|110739.3|110770.8|110745.8|110772.9|110747.9|110764.3|110739.3|25
1731332470000|2024-11-11 13:41:10|110771.1|110746.1|110777.1|110752.1|110778.2|110753.2|110769.6|110744.6|25
1731332480000|2024-11-11 13:41:20|110777.2|110752.2|110775|110750|110784.2|110759.2|110774.6|110749.6|26
1731332490000|2024-11-11 13:41:30|110775.9|110750.9|110791.6|110766.6|110791.9|110766.9|110775.5|110750.5|16
1731332500000|2024-11-11 13:41:40|110793.4|110768.4|110808.7|110783.7|110808.9|110783.9|110790.1|110765.1|23
1731332510000|2024-11-11 13:41:50|110808.9|110783.9|110814.1|110789.1|110817.1|110792.1|110808.8|110783.8|13
1731332520000|2024-11-11 13:42:00|110814.2|110789.2|110813.9|110788.9|110820.1|110795.1|110813.8|110788.8|22
1731332530000|2024-11-11 13:42:10|110813.7|110788.7|110814.9|110789.9|110821.6|110796.6|110808.1|110783.1|33
1731332540000|2024-11-11 13:42:20|110813.6|110788.6|110810.4|110785.4|110813.6|110788.6|110806.9|110781.9|16
1731332550000|2024-11-11 13:42:30|110811.7|110786.7|110808.6|110783.6|110812.8|110787.8|110808.6|110783.6|20
1731332560000|2024-11-11 13:42:40|110809.2|110784.2|110809.5|110784.5|110809.8|110784.8|110806.2|110781.2|13
1731332570000|2024-11-11 13:42:50|110808.9|110783.9|110811.8|110786.8|110811.8|110786.8|110808.3|110783.3|7
1731332580000|2024-11-11 13:43:00|110810.5|110785.5|110786.7|110761.7|110810.5|110785.5|110786.5|110761.5|20
1731332590000|2024-11-11 13:43:10|110786.8|110761.8|110809.2|110784.2|110810.3|110785.3|110782.7|110757.7|31
1731332600000|2024-11-11 13:43:20|110807.8|110782.8|110810.5|110785.5|110812.4|110787.4|110807.8|110782.8|12
1731332610000|2024-11-11 13:43:30|110810.7|110785.7|110808.1|110783.1|110812.2|110787.2|110808.1|110783.1|14
1731332620000|2024-11-11 13:43:40|110804.7|110779.7|110806|110781|110806|110781|110803.4|110778.4|8
1731332630000|2024-11-11 13:43:50|110805.8|110780.8|110800.8|110775.8|110810.8|110785.8|110800.1|110775.1|12
1731332640000|2024-11-11 13:44:00|110800.4|110775.4|110800.2|110775.2|110805|110780|110790.9|110765.9|23
1731332650000|2024-11-11 13:44:10|110800.1|110775.1|110798.7|110773.7|110800.2|110775.2|110798.5|110773.5|9
1731332660000|2024-11-11 13:44:20|110797.8|110772.8|110801.2|110776.2|110801.5|110776.5|110796|110771|13
1731332670000|2024-11-11 13:44:30|110801.1|110776.1|110794.5|110769.5|110801.2|110776.2|110793.6|110768.6|11
1731332680000|2024-11-11 13:44:40|110794.4|110769.4|110794|110769|110799.1|110774.1|110790.5|110765.5|22
1731332690000|2024-11-11 13:44:50|110794.1|110769.1|110790|110765|110799.7|110774.7|110790|110765|18
1731332700000|2024-11-11 13:45:00|110791|110766|110791.9|110766.9|110795.6|110770.6|110790.8|110765.8|16
1731332710000|2024-11-11 13:45:10|110790.7|110765.7|110769.8|110744.8|110790.7|110765.7|110769.2|110744.2|17
1731332720000|2024-11-11 13:45:20|110770.8|110745.8|110776.2|110751.2|110779.5|110754.5|110770.8|110745.8|18
1731332730000|2024-11-11 13:45:30|110775.3|110750.3|110765.5|110740.5|110775.3|110750.3|110763.8|110738.8|6
1731332740000|2024-11-11 13:45:40|110765.6|110740.6|110766.5|110741.5|110766.5|110741.5|110765.6|110740.6|3
1731332750000|2024-11-11 13:45:50|110765.4|110740.4|110788.6|110763.6|110795.2|110770.2|110765.4|110740.4|28
1731332760000|2024-11-11 13:46:00|110789.4|110764.4|110779.4|110754.4|110795.8|110770.8|110777.6|110752.6|30
1731332770000|2024-11-11 13:46:10|110778.8|110753.8|110774.2|110749.2|110778.8|110753.8|110772.4|110747.4|12
1731332780000|2024-11-11 13:46:20|110772.3|110747.3|110782.6|110757.6|110782.7|110757.7|110768.2|110743.2|26
1731332790000|2024-11-11 13:46:30|110783|110758|110777.6|110752.6|110783|110758|110774.1|110749.1|23
1731332800000|2024-11-11 13:46:40|110776|110751|110800.1|110775.1|110800.1|110775.1|110776|110751|17
1731332810000|2024-11-11 13:46:50|110801.1|110776.1|110811.3|110786.3|110811.4|110786.4|110801.1|110776.1|8
1731332820000|2024-11-11 13:47:00|110811.1|110786.1|110805.2|110780.2|110815.6|110790.6|110805.2|110780.2|17
1731332830000|2024-11-11 13:47:10|110804.6|110779.6|110790.7|110765.7|110806.2|110781.2|110790.7|110765.7|28
1731332840000|2024-11-11 13:47:20|110789.4|110764.4|110780.5|110755.5|110793.3|110768.3|110780.5|110755.5|22
1731332850000|2024-11-11 13:47:30|110781.1|110756.1|110771|110746|110781.1|110756.1|110770|110745|22
1731332860000|2024-11-11 13:47:40|110770|110745|110774.9|110749.9|110775.6|110750.6|110768.6|110743.6|23
1731332870000|2024-11-11 13:47:50|110774.1|110749.1|110778.1|110753.1|110778.1|110753.1|110772.2|110747.2|16
1731332880000|2024-11-11 13:48:00|110779.3|110754.3|110771.8|110746.8|110779.7|110754.7|110771.1|110746.1|16
1731332890000|2024-11-11 13:48:10|110773.1|110748.1|110777.3|110752.3|110781.8|110756.8|110773.1|110748.1|18
1731332900000|2024-11-11 13:48:20|110778.3|110753.3|110780.2|110755.2|110786.2|110761.2|110778.3|110753.3|12
1731332910000|2024-11-11 13:48:30|110780.4|110755.4|110785.2|110760.2|110785.2|110760.2|110780.4|110755.4|12
1731332920000|2024-11-11 13:48:40|110784.8|110759.8|110780.3|110755.3|110784.8|110759.8|110780.2|110755.2|8
1731332930000|2024-11-11 13:48:50|110780.1|110755.1|110783.9|110758.9|110783.9|110758.9|110780|110755|8
1731332940000|2024-11-11 13:49:00|110784.2|110759.2|110784.8|110759.8|110790.6|110765.6|110784.2|110759.2|11
1731332950000|2024-11-11 13:49:10|110785.4|110760.4|110784.5|110759.5|110785.6|110760.6|110782.9|110757.9|14
1731332960000|2024-11-11 13:49:20|110785.7|110760.7|110784.9|110759.9|110786.8|110761.8|110784.4|110759.4|8
1731332970000|2024-11-11 13:49:30|110789.5|110764.5|110761.1|110736.1|110789.7|110764.7|110759.4|110734.4|35
1731332980000|2024-11-11 13:49:40|110759.9|110734.9|110771.1|110746.1|110771.5|110746.5|110756.2|110731.2|17
1731332990000|2024-11-11 13:49:50|110771.9|110746.9|110773.1|110748.1|110776.3|110751.3|110771.5|110746.5|20
1731333000000|2024-11-11 13:50:00|110771.6|110746.6|110772.1|110747.1|110772.1|110747.1|110769.5|110744.5|10
1731333010000|2024-11-11 13:50:10|110773.4|110748.4|110790.8|110765.8|110790.8|110765.8|110771.9|110746.9|14
1731333020000|2024-11-11 13:50:20|110792.3|110767.3|110778.1|110753.1|110796.6|110771.6|110778|110753|21
1731333030000|2024-11-11 13:50:30|110782.2|110757.2|110777.7|110752.7|110783.7|110758.7|110777.7|110752.7|12
1731333040000|2024-11-11 13:50:40|110778.9|110753.9|110774.2|110749.2|110785.9|110760.9|110773.7|110748.7|16
1731333050000|2024-11-11 13:50:50|110772.9|110747.9|110779.3|110754.3|110779.3|110754.3|110770.5|110745.5|23
1731333060000|2024-11-11 13:51:00|110782.3|110757.3|110788.9|110763.9|110788.9|110763.9|110781.4|110756.4|11
1731333070000|2024-11-11 13:51:10|110788.4|110763.4|110787.9|110762.9|110789.9|110764.9|110787|110762|6
1731333080000|2024-11-11 13:51:20|110786.9|110761.9|110784.3|110759.3|110788.1|110763.1|110783.5|110758.5|16
1731333090000|2024-11-11 13:51:30|110784.2|110759.2|110797.3|110772.3|110798.4|110773.4|110780.2|110755.2|17
1731333100000|2024-11-11 13:51:40|110797.8|110772.8|110797.7|110772.7|110798.8|110773.8|110797.6|110772.6|12
1731333110000|2024-11-11 13:51:50|110794|110769|110781.9|110756.9|110794|110769|110781.9|110756.9|12
1731333120000|2024-11-11 13:52:00|110781.5|110756.5|110788.1|110763.1|110788.1|110763.1|110770.9|110745.9|24
1731333130000|2024-11-11 13:52:10|110788.2|110763.2|110790|110765|110798|110773|110788.2|110763.2|19
1731333140000|2024-11-11 13:52:20|110791.1|110766.1|110794|110769|110794|110769|110789.1|110764.1|10
1731333150000|2024-11-11 13:52:30|110794.2|110769.2|110795|110770|110796.8|110771.8|110794.2|110769.2|10
1731333160000|2024-11-11 13:52:40|110794.9|110769.9|110796.2|110771.2|110797.2|110772.2|110794.9|110769.9|9
1731333170000|2024-11-11 13:52:50|110796.4|110771.4|110772.3|110747.3|110796.4|110771.4|110771.8|110746.8|19
1731333180000|2024-11-11 13:53:00|110772.9|110747.9|110769.8|110744.8|110773.7|110748.7|110768|110743|15
1731333190000|2024-11-11 13:53:10|110770.5|110745.5|110762.6|110737.6|110770.7|110745.7|110762.3|110737.3|14
1731333200000|2024-11-11 13:53:20|110763.7|110738.7|110768.6|110743.6|110771.3|110746.3|110763.7|110738.7|15
1731333210000|2024-11-11 13:53:30|110770.7|110745.7|110760.1|110735.1|110770.7|110745.7|110759.5|110734.5|16
1731333220000|2024-11-11 13:53:40|110760.2|110735.2|110742.8|110717.8|110760.2|110735.2|110741.7|110716.7|21
1731333230000|2024-11-11 13:53:50|110742.3|110717.3|110771.6|110746.6|110771.6|110746.6|110742.3|110717.3|25
1731333240000|2024-11-11 13:54:00|110771.3|110746.3|110765.7|110740.7|110780|110755|110765.7|110740.7|25
1731333250000|2024-11-11 13:54:10|110766.2|110741.2|110801|110776|110803.2|110778.2|110766.2|110741.2|32
1731333260000|2024-11-11 13:54:20|110800.7|110775.7|110792.1|110767.1|110800.7|110775.7|110789.6|110764.6|12
1731333270000|2024-11-11 13:54:30|110792|110767|110780.8|110755.8|110792|110767|110780.8|110755.8|19
1731333280000|2024-11-11 13:54:40|110780.7|110755.7|110781.5|110756.5|110781.8|110756.8|110778|110753|14
1731333290000|2024-11-11 13:54:50|110780.3|110755.3|110788.6|110763.6|110788.6|110763.6|110779.7|110754.7|23
1731333300000|2024-11-11 13:55:00|110790.4|110765.4|110795.5|110770.5|110795.5|110770.5|110785.4|110760.4|17
1731333310000|2024-11-11 13:55:10|110796.8|110771.8|110797.7|110772.7|110798.4|110773.4|110796.4|110771.4|14
1731333320000|2024-11-11 13:55:20|110799|110774|110788.4|110763.4|110801.6|110776.6|110788.4|110763.4|22
1731333330000|2024-11-11 13:55:30|110786.9|110761.9|110783.7|110758.7|110786.9|110761.9|110783.7|110758.7|5
1731333340000|2024-11-11 13:55:40|110782.3|110757.3|110784.3|110759.3|110785.1|110760.1|110781.4|110756.4|16
1731333350000|2024-11-11 13:55:50|110785|110760|110775.8|110750.8|110785|110760|110775.4|110750.4|16
1731333360000|2024-11-11 13:56:00|110775.7|110750.7|110788.2|110763.2|110788.2|110763.2|110772.8|110747.8|17
1731333370000|2024-11-11 13:56:10|110787.1|110762.1|110780.8|110755.8|110788.8|110763.8|110780.7|110755.7|14
1731333380000|2024-11-11 13:56:20|110779.6|110754.6|110768.9|110743.9|110779.6|110754.6|110767.7|110742.7|23
1731333390000|2024-11-11 13:56:30|110768.1|110743.1|110774.2|110749.2|110774.2|110749.2|110768.1|110743.1|11
1731333400000|2024-11-11 13:56:40|110774.1|110749.1|110769.2|110744.2|110774.1|110749.1|110768.7|110743.7|9
1731333410000|2024-11-11 13:56:50|110770.5|110745.5|110764.8|110739.8|110771.7|110746.7|110764.8|110739.8|12
1731333420000|2024-11-11 13:57:00|110766.6|110741.6|110755.4|110730.4|110766.6|110741.6|110755.4|110730.4|13
1731333430000|2024-11-11 13:57:10|110753.8|110728.8|110748.1|110723.1|110753.8|110728.8|110745.4|110720.4|11
1731333440000|2024-11-11 13:57:20|110749.3|110724.3|110753.2|110728.2|110753.3|110728.3|110749.3|110724.3|8
1731333450000|2024-11-11 13:57:30|110753.3|110728.3|110785|110760|110785|110760|110753.3|110728.3|29
1731333460000|2024-11-11 13:57:40|110785.2|110760.2|110795.4|110770.4|110795.4|110770.4|110785.2|110760.2|15
1731333470000|2024-11-11 13:57:50|110796.4|110771.4|110796.8|110771.8|110801.1|110776.1|110796.2|110771.2|28
1731333480000|2024-11-11 13:58:00|110796.7|110771.7|110785.1|110760.1|110799.1|110774.1|110783.9|110758.9|38
1731333490000|2024-11-11 13:58:10|110784.6|110759.6|110793.9|110768.9|110796.8|110771.8|110782|110757|23
1731333500000|2024-11-11 13:58:20|110794.2|110769.2|110786.8|110761.8|110794.2|110769.2|110786.8|110761.8|26
1731333510000|2024-11-11 13:58:30|110785.4|110760.4|110777.4|110752.4|110786.8|110761.8|110776.1|110751.1|32
1731333520000|2024-11-11 13:58:40|110777.9|110752.9|110779.2|110754.2|110780|110755|110774.9|110749.9|16
1731333530000|2024-11-11 13:58:50|110781|110756|110792.4|110767.4|110792.4|110767.4|110781|110756|18
1731333540000|2024-11-11 13:59:00|110793.6|110768.6|110792.5|110767.5|110795|110770|110792.5|110767.5|9
1731333550000|2024-11-11 13:59:10|110792.2|110767.2|110771.6|110746.6|110792.4|110767.4|110771.6|110746.6|31
1731333560000|2024-11-11 13:59:20|110772|110747|110772.5|110747.5|110773.6|110748.6|110768.7|110743.7|25
1731333570000|2024-11-11 13:59:30|110773.6|110748.6|110767.3|110742.3|110775|110750|110765.8|110740.8|25
1731333580000|2024-11-11 13:59:40|110766.2|110741.2|110770|110745|110770|110745|110766.2|110741.2|10
1731333590000|2024-11-11 13:59:50|110768.8|110743.8|110766|110741|110775.8|110750.8|110766|110741|25
1731333600000|2024-11-11 14:00:00|110765.5|110740.5|110756.8|110731.8|110768.6|110743.6|110755.2|110730.2|30
1731333610000|2024-11-11 14:00:10|110757.3|110732.3|110751.6|110726.6|110760.8|110735.8|110743.6|110718.6|30
1731333620000|2024-11-11 14:00:20|110752.6|110727.6|110757|110732|110757.6|110732.6|110752.6|110727.6|20
1731333630000|2024-11-11 14:00:30|110758.2|110733.2|110750|110725|110771.9|110746.9|110750|110725|28
1731333640000|2024-11-11 14:00:40|110747.2|110722.2|110762.1|110737.1|110762.1|110737.1|110739.4|110714.4|32
1731333650000|2024-11-11 14:00:50|110763.1|110738.1|110750.3|110725.3|110764|110739|110748.1|110723.1|22
1731333660000|2024-11-11 14:01:00|110751|110726|110749.3|110724.3|110752.6|110727.6|110745.9|110720.9|29
1731333670000|2024-11-11 14:01:10|110748.7|110723.7|110750.6|110725.6|110750.6|110725.6|110741.2|110716.2|25
1731333680000|2024-11-11 14:01:20|110751.8|110726.8|110738.3|110713.3|110753.8|110728.8|110738.3|110713.3|22
1731333690000|2024-11-11 14:01:30|110737.6|110712.6|110747.8|110722.8|110748.6|110723.6|110737.6|110712.6|15
1731333700000|2024-11-11 14:01:40|110753.7|110728.7|110746.7|110721.7|110755.7|110730.7|110746.4|110721.4|11
1731333710000|2024-11-11 14:01:50|110746.5|110721.5|110745.6|110720.6|110747.1|110722.1|110742.2|110717.2|13
1731333720000|2024-11-11 14:02:00|110746.5|110721.5|110753.2|110728.2|110757.9|110732.9|110746.5|110721.5|19
1731333730000|2024-11-11 14:02:10|110754.5|110729.5|110755.2|110730.2|110756.2|110731.2|110752.1|110727.1|13
1731333740000|2024-11-11 14:02:20|110754.8|110729.8|110749.5|110724.5|110754.9|110729.9|110749.5|110724.5|9
1731333750000|2024-11-11 14:02:30|110750.1|110725.1|110747.7|110722.7|110750.1|110725.1|110746.8|110721.8|11
1731333760000|2024-11-11 14:02:40|110749.1|110724.1|110751.2|110726.2|110752.1|110727.1|110748.6|110723.6|13
1731333770000|2024-11-11 14:02:50|110750.5|110725.5|110745.5|110720.5|110750.5|110725.5|110744.8|110719.8|10
1731333780000|2024-11-11 14:03:00|110745.6|110720.6|110748.6|110723.6|110748.6|110723.6|110744.2|110719.2|11
1731333790000|2024-11-11 14:03:10|110748.9|110723.9|110745.8|110720.8|110748.9|110723.9|110742.6|110717.6|10
1731333800000|2024-11-11 14:03:20|110747|110722|110779.8|110754.8|110784.8|110759.8|110747|110722|22
1731333810000|2024-11-11 14:03:30|110778.8|110753.8|110781.8|110756.8|110790|110765|110778.8|110753.8|35
1731333820000|2024-11-11 14:03:40|110782.2|110757.2|110777.8|110752.8|110782.2|110757.2|110775.4|110750.4|17
1731333830000|2024-11-11 14:03:50|110778.4|110753.4|110782.9|110757.9|110782.9|110757.9|110774.1|110749.1|15
1731333840000|2024-11-11 14:04:00|110781.9|110756.9|110761.3|110736.3|110787|110762|110757.9|110732.9|21
1731333850000|2024-11-11 14:04:10|110761.4|110736.4|110751.4|110726.4|110761.4|110736.4|110748.2|110723.2|22
1731333860000|2024-11-11 14:04:20|110749.9|110724.9|110743.6|110718.6|110752.7|110727.7|110743.6|110718.6|14
1731333870000|2024-11-11 14:04:30|110742.9|110717.9|110748.8|110723.8|110749.3|110724.3|110740.4|110715.4|9
1731333880000|2024-11-11 14:04:40|110748.9|110723.9|110747.8|110722.8|110749|110724|110747.8|110722.8|8
1731333890000|2024-11-11 14:04:50|110748.1|110723.1|110746.8|110721.8|110748.1|110723.1|110746.8|110721.8|3
1731333900000|2024-11-11 14:05:00|110745.1|110720.1|110742.7|110717.7|110745.1|110720.1|110731.5|110706.5|18
1731333910000|2024-11-11 14:05:10|110742|110717|110737.4|110712.4|110744.3|110719.3|110735.8|110710.8|19
1731333920000|2024-11-11 14:05:20|110736.8|110711.8|110737.3|110712.3|110738.4|110713.4|110733.9|110708.9|18
1731333930000|2024-11-11 14:05:30|110738.6|110713.6|110738.5|110713.5|110741.4|110716.4|110732.9|110707.9|21
1731333940000|2024-11-11 14:05:40|110739|110714|110731.6|110706.6|110741.8|110716.8|110731.3|110706.3|16
1731333950000|2024-11-11 14:05:50|110731.3|110706.3|110737.2|110712.2|110737.4|110712.4|110728.4|110703.4|17
1731333960000|2024-11-11 14:06:00|110737.7|110712.7|110735.4|110710.4|110737.7|110712.7|110735.3|110710.3|5
1731333970000|2024-11-11 14:06:10|110734.2|110709.2|110729.8|110704.8|110734.2|110709.2|110729.8|110704.8|7
1731333980000|2024-11-11 14:06:20|110729.7|110704.7|110722.9|110697.9|110729.7|110704.7|110722.9|110697.9|3
1731333990000|2024-11-11 14:06:30|110722.6|110697.6|110706.9|110681.9|110722.8|110697.8|110705.3|110680.3|22
1731334000000|2024-11-11 14:06:40|110705.7|110680.7|110710.2|110685.2|110711.2|110686.2|110705.7|110680.7|12
1731334010000|2024-11-11 14:06:50|110710.8|110685.8|110705|110680|110711.1|110686.1|110704.1|110679.1|9
1731334020000|2024-11-11 14:07:00|110704.4|110679.4|110693.8|110668.8|110706|110681|110693.8|110668.8|14
1731334030000|2024-11-11 14:07:10|110692.2|110667.2|110685.1|110660.1|110704.5|110679.5|110684.9|110659.9|21
1731334040000|2024-11-11 14:07:20|110684.6|110659.6|110679.9|110654.9|110688.1|110663.1|110679.9|110654.9|9
1731334050000|2024-11-11 14:07:30|110679.8|110654.8|110677.9|110652.9|110679.8|110654.8|110675.5|110650.5|13
1731334060000|2024-11-11 14:07:40|110677|110652|110681.3|110656.3|110681.3|110656.3|110676.1|110651.1|12
1731334070000|2024-11-11 14:07:50|110681.2|110656.2|110675.5|110650.5|110681.2|110656.2|110672.5|110647.5|17
1731334080000|2024-11-11 14:08:00|110676.9|110651.9|110681.8|110656.8|110682.1|110657.1|110676.9|110651.9|12
1731334090000|2024-11-11 14:08:10|110681.7|110656.7|110724.6|110699.6|110726.3|110701.3|110681.7|110656.7|18
1731334100000|2024-11-11 14:08:20|110725|110700|110721.7|110696.7|110730.1|110705.1|110719.2|110694.2|21
1731334110000|2024-11-11 14:08:30|110721.3|110696.3|110719.7|110694.7|110721.3|110696.3|110718.7|110693.7|7
1731334120000|2024-11-11 14:08:40|110718.5|110693.5|110715.4|110690.4|110718.5|110693.5|110715.4|110690.4|12
1731334130000|2024-11-11 14:08:50|110716.4|110691.4|110715.3|110690.3|110716.4|110691.4|110713.9|110688.9|8
1731334140000|2024-11-11 14:09:00|110715.2|110690.2|110711.7|110686.7|110715.8|110690.8|110707.7|110682.7|19
1731334150000|2024-11-11 14:09:10|110709.6|110684.6|110711.7|110686.7|110712.1|110687.1|110709.6|110684.6|9
1731334160000|2024-11-11 14:09:20|110710.4|110685.4|110702.6|110677.6|110710.4|110685.4|110699.7|110674.7|13
1731334170000|2024-11-11 14:09:30|110701.4|110676.4|110696.8|110671.8|110702.8|110677.8|110695.7|110670.7|11
1731334180000|2024-11-11 14:09:40|110696.3|110671.3|110690.3|110665.3|110696.9|110671.9|110682.1|110657.1|25
1731334190000|2024-11-11 14:09:50|110690.5|110665.5|110702.8|110677.8|110702.8|110677.8|110689.7|110664.7|27
1731334200000|2024-11-11 14:10:00|110701.4|110676.4|110698.7|110673.7|110701.4|110676.4|110698.3|110673.3|15
1731334210000|2024-11-11 14:10:10|110701.5|110676.5|110701.8|110676.8|110710.6|110685.6|110699.9|110674.9|22
1731334220000|2024-11-11 14:10:20|110701.9|110676.9|110696.4|110671.4|110701.9|110676.9|110696.4|110671.4|5
1731334230000|2024-11-11 14:10:30|110696.3|110671.3|110706.2|110681.2|110706.2|110681.2|110696|110671|8
1731334240000|2024-11-11 14:10:40|110707.1|110682.1|110704.2|110679.2|110708.1|110683.1|110701.9|110676.9|13
1731334250000|2024-11-11 14:10:50|110702.5|110677.5|110668.5|110643.5|110702.5|110677.5|110662.4|110637.4|24
1731334260000|2024-11-11 14:11:00|110668.9|110643.9|110644|110619|110673.2|110648.2|110643|110618|42
1731334270000|2024-11-11 14:11:10|110645|110620|110634.1|110609.1|110650.5|110625.5|110634.1|110609.1|21
1731334280000|2024-11-11 14:11:20|110633.7|110608.7|110653.7|110628.7|110661.1|110636.1|110633.7|110608.7|26
1731334290000|2024-11-11 14:11:30|110654.9|110629.9|110643.2|110618.2|110656.8|110631.8|110643|110618|24
1731334300000|2024-11-11 14:11:40|110643.1|110618.1|110641.3|110616.3|110648.2|110623.2|110641.3|110616.3|14
1731334310000|2024-11-11 14:11:50|110638.2|110613.2|110638.8|110613.8|110641.5|110616.5|110637.6|110612.6|14
1731334320000|2024-11-11 14:12:00|110639.4|110614.4|110620.4|110595.4|110639.4|110614.4|110620.1|110595.1|20
1731334330000|2024-11-11 14:12:10|110621.4|110596.4|110633.1|110608.1|110633.1|110608.1|110616.8|110591.8|13
1731334340000|2024-11-11 14:12:20|110632.4|110607.4|110633.1|110608.1|110634.5|110609.5|110630.5|110605.5|9
1731334350000|2024-11-11 14:12:30|110633.2|110608.2|110622.8|110597.8|110639.3|110614.3|110622.8|110597.8|14
1731334360000|2024-11-11 14:12:40|110622.5|110597.5|110620.8|110595.8|110622.5|110597.5|110620.8|110595.8|3
1731334370000|2024-11-11 14:12:50|110621|110596|110611.8|110586.8|110621.4|110596.4|110609.7|110584.7|16
1731334380000|2024-11-11 14:13:00|110611.3|110586.3|110619.6|110594.6|110619.6|110594.6|110611.3|110586.3|20
1731334390000|2024-11-11 14:13:10|110620.6|110595.6|110643.5|110618.5|110649|110624|110619.6|110594.6|26
1731334400000|2024-11-11 14:13:20|110645.9|110620.9|110647.9|110622.9|110652.1|110627.1|110643.8|110618.8|33
1731334410000|2024-11-11 14:13:30|110646.7|110621.7|110644.8|110619.8|110646.7|110621.7|110644.8|110619.8|9
1731334420000|2024-11-11 14:13:40|110643.8|110618.8|110662.2|110637.2|110664.7|110639.7|110643.8|110618.8|23
1731334430000|2024-11-11 14:13:50|110662|110637|110645.3|110620.3|110662|110637|110644|110619|17
1731334440000|2024-11-11 14:14:00|110644.1|110619.1|110655.7|110630.7|110660.5|110635.5|110643.5|110618.5|20
1731334450000|2024-11-11 14:14:10|110656.4|110631.4|110654.7|110629.7|110662.3|110637.3|110652.1|110627.1|20
1731334460000|2024-11-11 14:14:20|110654.1|110629.1|110654.3|110629.3|110656.1|110631.1|110647.4|110622.4|25
1731334470000|2024-11-11 14:14:30|110653.3|110628.3|110645.6|110620.6|110655.2|110630.2|110642.6|110617.6|24
1731334480000|2024-11-11 14:14:40|110644.6|110619.6|110650.1|110625.1|110650.1|110625.1|110644.6|110619.6|6
1731334490000|2024-11-11 14:14:50|110648.1|110623.1|110649.9|110624.9|110652|110627|110648|110623|14
1731334500000|2024-11-11 14:15:00|110648.9|110623.9|110641.6|110616.6|110648.9|110623.9|110638.2|110613.2|17
1731334510000|2024-11-11 14:15:10|110641.5|110616.5|110652.9|110627.9|110653.4|110628.4|110641.5|110616.5|15
1731334520000|2024-11-11 14:15:20|110651.6|110626.6|110666.9|110641.9|110668.9|110643.9|110651.6|110626.6|17
1731334530000|2024-11-11 14:15:30|110667.5|110642.5|110671.5|110646.5|110676.4|110651.4|110662.8|110637.8|24
1731334540000|2024-11-11 14:15:40|110671.6|110646.6|110671.7|110646.7|110671.7|110646.7|110671.6|110646.6|4
1731334550000|2024-11-11 14:15:50|110675.9|110650.9|110670.7|110645.7|110677.3|110652.3|110667.2|110642.2|27
1731334560000|2024-11-11 14:16:00|110671.9|110646.9|110693.2|110668.2|110695.4|110670.4|110671.9|110646.9|19
1731334570000|2024-11-11 14:16:10|110691.1|110666.1|110694.7|110669.7|110696|110671|110687.1|110662.1|23
1731334580000|2024-11-11 14:16:20|110693.3|110668.3|110699.1|110674.1|110699.5|110674.5|110692.7|110667.7|9
1731334590000|2024-11-11 14:16:30|110699.5|110674.5|110692.9|110667.9|110699.9|110674.9|110691.9|110666.9|19
1731334600000|2024-11-11 14:16:40|110688.6|110663.6|110692.4|110667.4|110692.4|110667.4|110687.4|110662.4|13
1731334610000|2024-11-11 14:16:50|110691.2|110666.2|110692.2|110667.2|110694.1|110669.1|110690|110665|12
1731334620000|2024-11-11 14:17:00|110690|110665|110688.2|110663.2|110691.6|110666.6|110683.4|110658.4|21
1731334630000|2024-11-11 14:17:10|110689.4|110664.4|110661.4|110636.4|110689.4|110664.4|110661.4|110636.4|30
1731334640000|2024-11-11 14:17:20|110660.9|110635.9|110668.4|110643.4|110670|110645|110660.9|110635.9|16
1731334650000|2024-11-11 14:17:30|110667.2|110642.2|110675.8|110650.8|110677.3|110652.3|110666.6|110641.6|15
1731334660000|2024-11-11 14:17:40|110675.4|110650.4|110669.5|110644.5|110675.4|110650.4|110665.4|110640.4|18
1731334670000|2024-11-11 14:17:50|110668.9|110643.9|110666.9|110641.9|110670.5|110645.5|110663.6|110638.6|18
1731334680000|2024-11-11 14:18:00|110667.5|110642.5|110671.5|110646.5|110674.1|110649.1|110662.9|110637.9|17
1731334690000|2024-11-11 14:18:10|110669.9|110644.9|110674.5|110649.5|110674.5|110649.5|110667.7|110642.7|17
1731334700000|2024-11-11 14:18:20|110675.5|110650.5|110666.9|110641.9|110675.5|110650.5|110657.9|110632.9|29
1731334710000|2024-11-11 14:18:30|110665.9|110640.9|110663.7|110638.7|110665.9|110640.9|110663.7|110638.7|9
1731334720000|2024-11-11 14:18:40|110664.3|110639.3|110656.1|110631.1|110671.4|110646.4|110652.7|110627.7|20
1731334730000|2024-11-11 14:18:50|110657.4|110632.4|110665.3|110640.3|110665.6|110640.6|110656.8|110631.8|13
1731334740000|2024-11-11 14:19:00|110663.8|110638.8|110668.3|110643.3|110668.3|110643.3|110662.6|110637.6|10
1731334750000|2024-11-11 14:19:10|110669.8|110644.8|110670.2|110645.2|110671.7|110646.7|110669.8|110644.8|5
1731334760000|2024-11-11 14:19:20|110671.7|110646.7|110664.2|110639.2|110673.1|110648.1|110658.2|110633.2|30
1731334770000|2024-11-11 14:19:30|110666.4|110641.4|110669.8|110644.8|110675.9|110650.9|110666.3|110641.3|23
1731334780000|2024-11-11 14:19:40|110670.3|110645.3|110661.6|110636.6|110670.5|110645.5|110661.6|110636.6|12
1731334790000|2024-11-11 14:19:50|110660.4|110635.4|110653.6|110628.6|110660.4|110635.4|110653.6|110628.6|7
1731334800000|2024-11-11 14:20:00|110654.2|110629.2|110652.4|110627.4|110654.2|110629.2|110648.4|110623.4|14
1731334810000|2024-11-11 14:20:10|110652.7|110627.7|110653.2|110628.2|110657.2|110632.2|110650.8|110625.8|16
1731334820000|2024-11-11 14:20:20|110653.4|110628.4|110653.4|110628.4|110653.4|110628.4|110652.8|110627.8|4
1731334830000|2024-11-11 14:20:30|110653|110628|110653.3|110628.3|110653.7|110628.7|110653|110628|4
1731334840000|2024-11-11 14:20:40|110653|110628|110665|110640|110665.2|110640.2|110652.2|110627.2|13
1731334850000|2024-11-11 14:20:50|110664.6|110639.6|110662.8|110637.8|110665.3|110640.3|110662.8|110637.8|6
1731334860000|2024-11-11 14:21:00|110661.5|110636.5|110645.1|110620.1|110661.5|110636.5|110645.1|110620.1|12
1731334870000|2024-11-11 14:21:10|110645.6|110620.6|110644.9|110619.9|110645.6|110620.6|110644.9|110619.9|7
1731334880000|2024-11-11 14:21:20|110643.6|110618.6|110641.3|110616.3|110645.2|110620.2|110639.9|110614.9|13
1731334890000|2024-11-11 14:21:30|110641.6|110616.6|110650.7|110625.7|110650.7|110625.7|110641.2|110616.2|5
1731334900000|2024-11-11 14:21:40|110651.8|110626.8|110655.9|110630.9|110656.6|110631.6|110650.6|110625.6|13
1731334910000|2024-11-11 14:21:50|110655.3|110630.3|110655.6|110630.6|110655.7|110630.7|110652.5|110627.5|9
1731334920000|2024-11-11 14:22:00|110656.8|110631.8|110677.2|110652.2|110677.2|110652.2|110656.8|110631.8|12
1731334930000|2024-11-11 14:22:10|110677.3|110652.3|110670.2|110645.2|110678.3|110653.3|110670.2|110645.2|16
1731334940000|2024-11-11 14:22:20|110670.1|110645.1|110673|110648|110673.4|110648.4|110670.1|110645.1|9
1731334950000|2024-11-11 14:22:30|110673.1|110648.1|110673.6|110648.6|110673.9|110648.9|110673.1|110648.1|7
1731334960000|2024-11-11 14:22:40|110673.4|110648.4|110664.2|110639.2|110676.4|110651.4|110663.5|110638.5|25
1731334970000|2024-11-11 14:22:50|110663|110638|110663.9|110638.9|110665.5|110640.5|110661.3|110636.3|16
1731334980000|2024-11-11 14:23:00|110661.2|110636.2|110649|110624|110661.2|110636.2|110646.1|110621.1|19
1731334990000|2024-11-11 14:23:10|110647.3|110622.3|110629.9|110604.9|110647.3|110622.3|110629.9|110604.9|18
1731335000000|2024-11-11 14:23:20|110628.6|110603.6|110635.3|110610.3|110636.5|110611.5|110622.6|110597.6|23
1731335010000|2024-11-11 14:23:30|110633.4|110608.4|110637.7|110612.7|110638.4|110613.4|110633.4|110608.4|10
1731335020000|2024-11-11 14:23:40|110638.1|110613.1|110643.6|110618.6|110645.2|110620.2|110632.9|110607.9|22
1731335030000|2024-11-11 14:23:50|110644.8|110619.8|110644.4|110619.4|110647.4|110622.4|110644.4|110619.4|7
1731335040000|2024-11-11 14:24:00|110643|110618|110619.6|110594.6|110643|110618|110618.6|110593.6|31
1731335050000|2024-11-11 14:24:10|110618.9|110593.9|110618.4|110593.4|110618.9|110593.9|110618.4|110593.4|7
1731335060000|2024-11-11 14:24:20|110619.6|110594.6|110624.7|110599.7|110625.1|110600.1|110619.6|110594.6|5
1731335070000|2024-11-11 14:24:30|110623.3|110598.3|110612|110587|110623.7|110598.7|110612|110587|16
1731335080000|2024-11-11 14:24:40|110612.5|110587.5|110623.2|110598.2|110623.2|110598.2|110612.5|110587.5|17
1731335090000|2024-11-11 14:24:50|110624.2|110599.2|110636.9|110611.9|110636.9|110611.9|110624.2|110599.2|18
1731335100000|2024-11-11 14:25:00|110637.6|110612.6|110632.8|110607.8|110640.9|110615.9|110632.8|110607.8|16
1731335110000|2024-11-11 14:25:10|110631.6|110606.6|110640.4|110615.4|110640.4|110615.4|110631.6|110606.6|10
1731335120000|2024-11-11 14:25:20|110639.1|110614.1|110636.7|110611.7|110640.3|110615.3|110634.2|110609.2|20
1731335130000|2024-11-11 14:25:30|110635.5|110610.5|110623.4|110598.4|110635.5|110610.5|110623|110598|15
1731335140000|2024-11-11 14:25:40|110622.2|110597.2|110615.6|110590.6|110622.5|110597.5|110614.4|110589.4|15
1731335150000|2024-11-11 14:25:50|110615.1|110590.1|110595.3|110570.3|110621.3|110596.3|110595.3|110570.3|25
1731335160000|2024-11-11 14:26:00|110596|110571|110602.8|110577.8|110603.5|110578.5|110594.1|110569.1|15
1731335170000|2024-11-11 14:26:10|110603.3|110578.3|110602|110577|110603.3|110578.3|110602|110577|4
1731335180000|2024-11-11 14:26:20|110600.8|110575.8|110593.4|110568.4|110600.8|110575.8|110593.4|110568.4|13
1731335190000|2024-11-11 14:26:30|110592.1|110567.1|110590.6|110565.6|110592.1|110567.1|110587.4|110562.4|17
1731335200000|2024-11-11 14:26:40|110590.5|110565.5|110589.8|110564.8|110591.9|110566.9|110589.2|110564.2|14
1731335210000|2024-11-11 14:26:50|110588.4|110563.4|110588|110563|110588.4|110563.4|110587.7|110562.7|9
1731335220000|2024-11-11 14:27:00|110587.9|110562.9|110583.9|110558.9|110588.1|110563.1|110583.9|110558.9|12
1731335230000|2024-11-11 14:27:10|110585.2|110560.2|110578.5|110553.5|110585.2|110560.2|110577.3|110552.3|14
1731335240000|2024-11-11 14:27:20|110579.1|110554.1|110582|110557|110587.1|110562.1|110577.3|110552.3|15
1731335250000|2024-11-11 14:27:30|110581.8|110556.8|110592.5|110567.5|110592.5|110567.5|110581.8|110556.8|23
1731335260000|2024-11-11 14:27:40|110593.4|110568.4|110596.1|110571.1|110612|110587|110593.4|110568.4|28
1731335270000|2024-11-11 14:27:50|110597.9|110572.9|110601.5|110576.5|110601.5|110576.5|110596.4|110571.4|10
1731335280000|2024-11-11 14:28:00|110602.9|110577.9|110623.2|110598.2|110624.1|110599.1|110602.9|110577.9|21
1731335290000|2024-11-11 14:28:10|110622|110597|110621.6|110596.6|110624.2|110599.2|110621.5|110596.5|21
1731335300000|2024-11-11 14:28:20|110621.2|110596.2|110626|110601|110627.2|110602.2|110619.5|110594.5|29
1731335310000|2024-11-11 14:28:30|110625.7|110600.7|110627.1|110602.1|110628.3|110603.3|110624.3|110599.3|19
1731335320000|2024-11-11 14:28:40|110628|110603|110626.5|110601.5|110628|110603|110624.3|110599.3|21
1731335330000|2024-11-11 14:28:50|110626.4|110601.4|110616.6|110591.6|110628.5|110603.5|110616.6|110591.6|30
1731335340000|2024-11-11 14:29:00|110617.9|110592.9|110617.9|110592.9|110619.1|110594.1|110613.8|110588.8|18
1731335350000|2024-11-11 14:29:10|110618.1|110593.1|110620.1|110595.1|110624.6|110599.6|110616.3|110591.3|25
1731335360000|2024-11-11 14:29:20|110618.8|110593.8|110615.4|110590.4|110622.4|110597.4|110614.5|110589.5|25
1731335370000|2024-11-11 14:29:30|110614.4|110589.4|110610.6|110585.6|110615.4|110590.4|110610.6|110585.6|17
1731335380000|2024-11-11 14:29:40|110610.4|110585.4|110602.5|110577.5|110610.8|110585.8|110602.1|110577.1|13
1731335390000|2024-11-11 14:29:50|110601.9|110576.9|110610|110585|110610|110585|110601.9|110576.9|14
1731335400000|2024-11-11 14:30:00|110610.2|110585.2|110620.9|110595.9|110622.2|110597.2|110610.2|110585.2|22
1731335410000|2024-11-11 14:30:10|110621.3|110596.3|110624.4|110599.4|110632.9|110607.9|110621.3|110596.3|24
1731335420000|2024-11-11 14:30:20|110624.5|110599.5|110624.6|110599.6|110625.8|110600.8|110622.7|110597.7|14
1731335430000|2024-11-11 14:30:30|110624.4|110599.4|110633.3|110608.3|110635.7|110610.7|110623.6|110598.6|31
1731335440000|2024-11-11 14:30:40|110632.1|110607.1|110628.7|110603.7|110633.7|110608.7|110628.7|110603.7|15
1731335450000|2024-11-11 14:30:50|110628|110603|110628.5|110603.5|110645.4|110620.4|110624.1|110599.1|33
1731335460000|2024-11-11 14:31:00|110631.1|110606.1|110620|110595|110632.8|110607.8|110619.7|110594.7|25
1731335470000|2024-11-11 14:31:10|110621.2|110596.2|110630.9|110605.9|110630.9|110605.9|110620.4|110595.4|20
1731335480000|2024-11-11 14:31:20|110629.7|110604.7|110609.5|110584.5|110629.7|110604.7|110608.8|110583.8|24
1731335490000|2024-11-11 14:31:30|110609.6|110584.6|110603.2|110578.2|110609.9|110584.9|110602.4|110577.4|19
1731335500000|2024-11-11 14:31:40|110603.1|110578.1|110610.7|110585.7|110610.7|110585.7|110603.1|110578.1|19
1731335510000|2024-11-11 14:31:50|110611.4|110586.4|110623.9|110598.9|110628|110603|110610.4|110585.4|30
1731335520000|2024-11-11 14:32:00|110624.4|110599.4|110616.3|110591.3|110630.9|110605.9|110616.3|110591.3|26
1731335530000|2024-11-11 14:32:10|110615.9|110590.9|110614|110589|110620.6|110595.6|110614|110589|19
1731335540000|2024-11-11 14:32:20|110613.7|110588.7|110606.5|110581.5|110613.7|110588.7|110604.7|110579.7|17
1731335550000|2024-11-11 14:32:30|110606.7|110581.7|110609.3|110584.3|110611.2|110586.2|110605.7|110580.7|16
1731335560000|2024-11-11 14:32:40|110609.8|110584.8|110623.7|110598.7|110623.7|110598.7|110609.1|110584.1|20
1731335570000|2024-11-11 14:32:50|110624.4|110599.4|110629.6|110604.6|110630.2|110605.2|110624.4|110599.4|15
1731335580000|2024-11-11 14:33:00|110632.4|110607.4|110633.1|110608.1|110637|110612|110631.2|110606.2|19
1731335590000|2024-11-11 14:33:10|110633|110608|110630.5|110605.5|110635.8|110610.8|110629.7|110604.7|27
1731335600000|2024-11-11 14:33:20|110630.4|110605.4|110654|110604|110654|110616.5|110628.8|110603.8|28
1731335610000|2024-11-11 14:33:30|110655.3|110605.3|110646.3|110621.3|110663.1|110622.1|110645.5|110605.3|16
1731335620000|2024-11-11 14:33:40|110646.5|110621.5|110648.9|110623.9|110648.9|110623.9|110642.2|110617.2|17
1731335630000|2024-11-11 14:33:50|110649.3|110624.3|110669.1|110644.1|110673.1|110648.1|110649.3|110624.3|28
1731335640000|2024-11-11 14:34:00|110669|110644|110663.7|110638.7|110669|110644|110662.4|110637.4|17
1731335650000|2024-11-11 14:34:10|110662.4|110637.4|110672.4|110647.4|110672.4|110647.4|110662.4|110637.4|17
1731335660000|2024-11-11 14:34:20|110671.4|110646.4|110677.5|110652.5|110681.1|110656.1|110671.4|110646.4|22
1731335670000|2024-11-11 14:34:30|110676.4|110651.4|110696.7|110671.7|110698.1|110673.1|110676.4|110651.4|27
1731335680000|2024-11-11 14:34:40|110696.5|110671.5|110691.6|110666.6|110696.7|110671.7|110691.4|110666.4|12
1731335690000|2024-11-11 14:34:50|110691.5|110666.5|110688.9|110663.9|110691.5|110666.5|110684.2|110659.2|25
1731335700000|2024-11-11 14:35:00|110686.9|110661.9|110675.4|110650.4|110690.2|110665.2|110675.4|110650.4|20
1731335710000|2024-11-11 14:35:10|110674.8|110649.8|110669.4|110644.4|110675.9|110650.9|110669.4|110644.4|19
1731335720000|2024-11-11 14:35:20|110670.8|110645.8|110680.1|110655.1|110683.7|110658.7|110670.8|110645.8|28
1731335730000|2024-11-11 14:35:30|110681.5|110656.5|110694.7|110669.7|110694.7|110669.7|110681.5|110656.5|18
1731335740000|2024-11-11 14:35:40|110695.9|110670.9|110681.2|110656.2|110696.1|110671.1|110681.2|110656.2|29
1731335750000|2024-11-11 14:35:50|110679.7|110654.7|110681.2|110656.2|110684.1|110659.1|110676.2|110651.2|28
1731335760000|2024-11-11 14:36:00|110681.1|110656.1|110663|110638|110681.1|110656.1|110661|110636|25
1731335770000|2024-11-11 14:36:10|110662.7|110637.7|110672.2|110647.2|110672.2|110647.2|110662.5|110637.5|18
1731335780000|2024-11-11 14:36:20|110670.9|110645.9|110672.8|110647.8|110675|110650|110670.6|110645.6|11
1731335790000|2024-11-11 14:36:30|110673.7|110648.7|110666.5|110641.5|110673.7|110648.7|110666.5|110641.5|13
1731335800000|2024-11-11 14:36:40|110666.6|110641.6|110664.6|110639.6|110666.6|110641.6|110660.3|110635.3|29
1731335810000|2024-11-11 14:36:50|110663.9|110638.9|110665.9|110640.9|110672.3|110647.3|110659.5|110634.5|34
1731335820000|2024-11-11 14:37:00|110665.8|110640.8|110666.7|110641.7|110666.7|110641.7|110657.5|110632.5|35
1731335830000|2024-11-11 14:37:10|110666.5|110641.5|110674.6|110649.6|110674.6|110649.6|110664.5|110639.5|25
1731335840000|2024-11-11 14:37:20|110675.4|110650.4|110685.9|110660.9|110688.5|110663.5|110674.4|110649.4|26
1731335850000|2024-11-11 14:37:30|110687.5|110662.5|110690.5|110665.5|110694.4|110669.4|110686.8|110661.8|24
1731335860000|2024-11-11 14:37:40|110691.5|110666.5|110699.7|110674.7|110704.8|110679.8|110690.8|110665.8|26
1731335870000|2024-11-11 14:37:50|110701.2|110676.2|110698.9|110673.9|110702|110677|110696.9|110671.9|30
1731335880000|2024-11-11 14:38:00|110698|110673|110699.4|110674.4|110704.2|110679.2|110695.7|110670.7|22
1731335890000|2024-11-11 14:38:10|110700.1|110675.1|110706.1|110681.1|110706.1|110681.1|110700.1|110675.1|25
1731335900000|2024-11-11 14:38:20|110708.2|110683.2|110727.2|110702.2|110735.9|110710.9|110706.1|110681.1|27
1731335910000|2024-11-11 14:38:30|110728.2|110703.2|110720.1|110695.1|110729.7|110704.7|110714.5|110689.5|26
1731335920000|2024-11-11 14:38:40|110722.1|110697.1|110735|110710|110737.7|110712.7|110721.8|110696.8|22
1731335930000|2024-11-11 14:38:50|110734.1|110709.1|110724.9|110699.9|110734.1|110709.1|110723.9|110698.9|37
1731335940000|2024-11-11 14:39:00|110724.5|110699.5|110719.2|110694.2|110730.4|110705.4|110719|110694|28
1731335950000|2024-11-11 14:39:10|110720.3|110695.3|110723.8|110698.8|110730.3|110705.3|110720.3|110695.3|20
1731335960000|2024-11-11 14:39:20|110724.8|110699.8|110725.6|110700.6|110725.6|110700.6|110717.5|110692.5|28
1731335970000|2024-11-11 14:39:30|110726.7|110701.7|110735.8|110710.8|110743.3|110718.3|110726.7|110701.7|19
1731335980000|2024-11-11 14:39:40|110735.6|110710.6|110745.2|110720.2|110745.2|110720.2|110735.6|110710.6|16
1731335990000|2024-11-11 14:39:50|110747.4|110722.4|110753.3|110728.3|110760.7|110735.7|110747.4|110722.4|32
1731336000000|2024-11-11 14:40:00|110753.8|110728.8|110768.3|110743.3|110769.3|110744.3|110753.6|110728.6|30
1731336010000|2024-11-11 14:40:10|110769.3|110744.3|110759.1|110734.1|110769.3|110744.3|110756.1|110731.1|35
1731336020000|2024-11-11 14:40:20|110758.5|110733.5|110762.5|110737.5|110763|110738|110753|110728|19
1731336030000|2024-11-11 14:40:30|110761.5|110736.5|110761.2|110736.2|110761.7|110736.7|110752.7|110727.7|17
1731336040000|2024-11-11 14:40:40|110761.4|110736.4|110760|110735|110772.4|110747.4|110757.8|110732.8|25
1731336050000|2024-11-11 14:40:50|110761.2|110736.2|110771.2|110746.2|110772.5|110747.5|110761.2|110736.2|19
1731336060000|2024-11-11 14:41:00|110770.7|110745.7|110762.9|110737.9|110770.7|110745.7|110761.2|110736.2|13
1731336070000|2024-11-11 14:41:10|110762.3|110737.3|110754.7|110729.7|110762.3|110737.3|110754.7|110729.7|10
1731336080000|2024-11-11 14:41:20|110754.6|110729.6|110742.7|110717.7|110754.9|110729.9|110742|110717|17
1731336090000|2024-11-11 14:41:30|110743.9|110718.9|110740|110715|110747.1|110722.1|110734|110709|24
1731336100000|2024-11-11 14:41:40|110739.7|110714.7|110744|110719|110747.6|110722.6|110739.7|110714.7|16
1731336110000|2024-11-11 14:41:50|110744.1|110719.1|110751.9|110726.9|110751.9|110726.9|110740|110715|24
1731336120000|2024-11-11 14:42:00|110750.2|110725.2|110734.6|110709.6|110750.3|110725.3|110732.9|110707.9|14
1731336130000|2024-11-11 14:42:10|110735.1|110710.1|110728.1|110703.1|110736.4|110711.4|110727.7|110702.7|27
1731336140000|2024-11-11 14:42:20|110731.5|110706.5|110736.2|110711.2|110736.2|110711.2|110729.3|110704.3|17
1731336150000|2024-11-11 14:42:30|110737.2|110712.2|110752.6|110727.6|110752.8|110727.8|110737.2|110712.2|19
1731336160000|2024-11-11 14:42:40|110751|110726|110763.9|110738.9|110763.9|110738.9|110748.1|110723.1|17
1731336170000|2024-11-11 14:42:50|110765.2|110740.2|110770.4|110745.4|110770.5|110745.5|110765.2|110740.2|19
1731336180000|2024-11-11 14:43:00|110771.6|110746.6|110785.2|110760.2|110785.5|110760.5|110771.6|110746.6|36
1731336190000|2024-11-11 14:43:10|110784.8|110759.8|110786.8|110761.8|110790.1|110765.1|110780.4|110755.4|24
1731336200000|2024-11-11 14:43:20|110788|110763|110802.9|110777.9|110802.9|110777.9|110787.4|110762.4|27
1731336210000|2024-11-11 14:43:30|110803|110778|110796.1|110771.1|110813.8|110788.8|110789.1|110764.1|34
1731336220000|2024-11-11 14:43:40|110797.2|110772.2|110801.9|110776.9|110804.8|110779.8|110797.2|110772.2|25
1731336230000|2024-11-11 14:43:50|110803.4|110778.4|110809.5|110784.5|110809.8|110784.8|110801.4|110776.4|23
1731336240000|2024-11-11 14:44:00|110809.8|110784.8|110799.1|110774.1|110822.2|110797.2|110799.1|110774.1|39
1731336250000|2024-11-11 14:44:10|110798.3|110773.3|110813.7|110788.7|110813.7|110788.7|110798.3|110773.3|19
1731336260000|2024-11-11 14:44:20|110815.5|110790.5|110811.1|110786.1|110815.5|110790.5|110811.1|110786.1|19
1731336270000|2024-11-11 14:44:30|110811|110786|110817.7|110792.7|110819|110794|110811|110786|31
1731336280000|2024-11-11 14:44:40|110817.6|110792.6|110815.2|110790.2|110818|110793|110808.5|110783.5|19
1731336290000|2024-11-11 14:44:50|110814.7|110789.7|110810.4|110785.4|110815.3|110790.3|110807.3|110782.3|26
1731336300000|2024-11-11 14:45:00|110809.2|110784.2|110846.4|110821.4|110846.4|110821.4|110807.7|110782.7|33
1731336310000|2024-11-11 14:45:10|110845.2|110820.2|110838.7|110813.7|110846|110821|110831.1|110806.1|35
1731336320000|2024-11-11 14:45:20|110840.6|110815.6|110848.6|110823.6|110848.6|110823.6|110840.6|110815.6|21
1731336330000|2024-11-11 14:45:30|110848.1|110823.1|110852.2|110827.2|110855.4|110830.4|110848.1|110823.1|22
1731336340000|2024-11-11 14:45:40|110852.8|110827.8|110841.3|110816.3|110856.1|110831.1|110839.7|110814.7|30
1731336350000|2024-11-11 14:45:50|110841|110816|110850|110825|110850.6|110825.6|110840.6|110815.6|19
1731336360000|2024-11-11 14:46:00|110849.6|110824.6|110821.4|110796.4|110861.4|110836.4|110821.4|110796.4|41
1731336370000|2024-11-11 14:46:10|110822.5|110797.5|110825.8|110800.8|110833.2|110808.2|110816.9|110791.9|37
1731336380000|2024-11-11 14:46:20|110826.4|110801.4|110812.2|110787.2|110827.8|110802.8|110809.9|110784.9|34
1731336390000|2024-11-11 14:46:30|110812.3|110787.3|110818|110793|110819|110794|110811.8|110786.8|30
1731336400000|2024-11-11 14:46:40|110818.3|110793.3|110827.8|110802.8|110827.8|110802.8|110817.5|110792.5|27
1731336410000|2024-11-11 14:46:50|110828.4|110803.4|110850|110825|110850.7|110825.7|110827|110802|27
1731336420000|2024-11-11 14:47:00|110850.8|110825.8|110816.6|110791.6|110850.8|110825.8|110816.6|110791.6|38
1731336430000|2024-11-11 14:47:10|110817.2|110792.2|110816.4|110791.4|110828.5|110803.5|110815.7|110790.7|25
1731336440000|2024-11-11 14:47:20|110815.2|110790.2|110801.8|110776.8|110815.2|110790.2|110800.3|110775.3|38
1731336450000|2024-11-11 14:47:30|110800.5|110775.5|110819.5|110794.5|110819.5|110794.5|110799.6|110774.6|28
1731336460000|2024-11-11 14:47:40|110817.6|110792.6|110820.1|110795.1|110822.2|110797.2|110817.2|110792.2|20
1731336470000|2024-11-11 14:47:50|110820.2|110795.2|110833.6|110808.6|110834|110809|110820.2|110795.2|21
1731336480000|2024-11-11 14:48:00|110833.7|110808.7|110831.3|110806.3|110843.2|110818.2|110831.3|110806.3|30
1731336490000|2024-11-11 14:48:10|110829.2|110804.2|110842.6|110817.6|110844.1|110819.1|110827.5|110802.5|27
1731336500000|2024-11-11 14:48:20|110841.1|110816.1|110837.2|110812.2|110841.1|110816.1|110836.1|110811.1|20
1731336510000|2024-11-11 14:48:30|110838.6|110813.6|110841.2|110816.2|110841.6|110816.6|110828.9|110803.9|33
1731336520000|2024-11-11 14:48:40|110841.6|110816.6|110841|110816|110842.3|110817.3|110840.3|110815.3|13
1731336530000|2024-11-11 14:48:50|110840.1|110815.1|110844.5|110819.5|110847.6|110822.6|110839.8|110814.8|25
1731336540000|2024-11-11 14:49:00|110844.3|110819.3|110837.9|110812.9|110844.3|110819.3|110835.8|110810.8|21
1731336550000|2024-11-11 14:49:10|110837.8|110812.8|110832.3|110807.3|110837.8|110812.8|110827.7|110802.7|13
1731336560000|2024-11-11 14:49:20|110832.9|110807.9|110831.8|110806.8|110832.9|110807.9|110831|110806|17
1731336570000|2024-11-11 14:49:30|110831.7|110806.7|110820.5|110795.5|110831.7|110806.7|110817.8|110792.8|29
1731336580000|2024-11-11 14:49:40|110821.5|110796.5|110826.6|110801.6|110831.5|110806.5|110821.5|110796.5|15
1731336590000|2024-11-11 14:49:50|110826.5|110801.5|110834.8|110809.8|110835.9|110810.9|110823.8|110798.8|11
1731336600000|2024-11-11 14:50:00|110832.5|110807.5|110802.3|110777.3|110836.4|110811.4|110799.4|110774.4|32
1731336610000|2024-11-11 14:50:10|110801.6|110776.6|110794|110769|110801.8|110776.8|110787.2|110762.2|25
1731336620000|2024-11-11 14:50:20|110793.1|110768.1|110779.9|110754.9|110802.2|110777.2|110777.7|110752.7|23
1731336630000|2024-11-11 14:50:30|110780.9|110755.9|110785.7|110760.7|110799.6|110774.6|110780.9|110755.9|38
1731336640000|2024-11-11 14:50:40|110784.4|110759.4|110781.3|110756.3|110784.4|110759.4|110772|110747|31
1731336650000|2024-11-11 14:50:50|110781.7|110756.7|110792.6|110767.6|110797.4|110772.4|110781.7|110756.7|33
1731336660000|2024-11-11 14:51:00|110791.4|110766.4|110820.5|110795.5|110828.3|110803.3|110791.4|110766.4|45
1731336670000|2024-11-11 14:51:10|110819.8|110794.8|110838.3|110813.3|110838.3|110813.3|110819.7|110794.7|22
1731336680000|2024-11-11 14:51:20|110833.3|110808.3|110819|110794|110833.3|110808.3|110819|110794|22
1731336690000|2024-11-11 14:51:30|110820.4|110795.4|110811.3|110786.3|110826|110801|110811.3|110786.3|36
1731336700000|2024-11-11 14:51:40|110810.9|110785.9|110836.8|110811.8|110836.9|110811.9|110810.9|110785.9|35
1731336710000|2024-11-11 14:51:50|110837|110812|110843|110818|110844.2|110819.2|110837|110812|22
1731336720000|2024-11-11 14:52:00|110843.1|110818.1|110817.4|110792.4|110843.1|110818.1|110814.7|110789.7|36
1731336730000|2024-11-11 14:52:10|110816.1|110791.1|110786.6|110761.6|110816.1|110791.1|110780.7|110755.7|38
1731336740000|2024-11-11 14:52:20|110789.1|110764.1|110777.2|110752.2|110794.2|110769.2|110777.2|110752.2|27
1731336750000|2024-11-11 14:52:30|110776.5|110751.5|110770|110745|110779|110754|110763.2|110738.2|32
1731336760000|2024-11-11 14:52:40|110770.1|110745.1|110754.5|110729.5|110771.5|110746.5|110754.5|110729.5|32
1731336770000|2024-11-11 14:52:50|110752.6|110727.6|110745.8|110720.8|110754.8|110729.8|110737.9|110712.9|36
1731336780000|2024-11-11 14:53:00|110745.2|110720.2|110742.5|110717.5|110745.2|110720.2|110736.8|110711.8|27
1731336790000|2024-11-11 14:53:10|110743|110718|110752.9|110727.9|110754.4|110729.4|110737.8|110712.8|29
1731336800000|2024-11-11 14:53:20|110752.6|110727.6|110761.2|110736.2|110764.3|110739.3|110751.2|110726.2|28
1731336810000|2024-11-11 14:53:30|110760.4|110735.4|110776.4|110751.4|110778.5|110753.5|110760.2|110735.2|37
1731336820000|2024-11-11 14:53:40|110777.3|110752.3|110761.6|110736.6|110777.3|110752.3|110759.6|110734.6|31
1731336830000|2024-11-11 14:53:50|110760.9|110735.9|110757.2|110732.2|110760.9|110735.9|110747.1|110722.1|30
1731336840000|2024-11-11 14:54:00|110757.5|110732.5|110756.7|110731.7|110758.9|110733.9|110751.6|110726.6|20
1731336850000|2024-11-11 14:54:10|110755.3|110730.3|110759.3|110734.3|110765.4|110740.4|110755.3|110730.3|30
1731336860000|2024-11-11 14:54:20|110758.7|110733.7|110757.7|110732.7|110761.2|110736.2|110756.6|110731.6|22
1731336870000|2024-11-11 14:54:30|110756.9|110731.9|110771.1|110746.1|110771.7|110746.7|110756.9|110731.9|22
1731336880000|2024-11-11 14:54:40|110769.4|110744.4|110764|110739|110769.4|110744.4|110764|110739|13
1731336890000|2024-11-11 14:54:50|110762.6|110737.6|110770.7|110745.7|110772.1|110747.1|110758.3|110733.3|19
1731336900000|2024-11-11 14:55:00|110772|110747|110774.6|110749.6|110778.5|110753.5|110770.2|110745.2|27
1731336910000|2024-11-11 14:55:10|110774.4|110749.4|110765.7|110740.7|110774.9|110749.9|110763|110738|16
1731336920000|2024-11-11 14:55:20|110764.4|110739.4|110763.2|110738.2|110764.7|110739.7|110757.7|110732.7|17
1731336930000|2024-11-11 14:55:30|110762.7|110737.7|110769.1|110744.1|110773.2|110748.2|110762.7|110737.7|28
1731336940000|2024-11-11 14:55:40|110770|110745|110789.7|110764.7|110790.5|110765.5|110770|110745|21
1731336950000|2024-11-11 14:55:50|110788.6|110763.6|110805.2|110780.2|110805.2|110780.2|110788.6|110763.6|24
1731336960000|2024-11-11 14:56:00|110805.3|110780.3|110795.8|110770.8|110805.3|110780.3|110795.7|110770.7|18
1731336970000|2024-11-11 14:56:10|110795.7|110770.7|110787.6|110762.6|110797.4|110772.4|110787.6|110762.6|12
1731336980000|2024-11-11 14:56:20|110787|110762|110795|110770|110796|110771|110787|110762|17
1731336990000|2024-11-11 14:56:30|110795.3|110770.3|110801.2|110776.2|110801.2|110776.2|110794.5|110769.5|11
1731337000000|2024-11-11 14:56:40|110800.1|110775.1|110793.3|110768.3|110800.1|110775.1|110793.3|110768.3|9
1731337010000|2024-11-11 14:56:50|110792.2|110767.2|110792.7|110767.7|110793|110768|110784.6|110759.6|18
1731337020000|2024-11-11 14:57:00|110792.9|110767.9|110792|110767|110794.2|110769.2|110790.1|110765.1|26
1731337030000|2024-11-11 14:57:10|110793.1|110768.1|110777.2|110752.2|110794.3|110769.3|110775|110750|19
1731337040000|2024-11-11 14:57:20|110777.4|110752.4|110774.2|110749.2|110777.6|110752.6|110774.1|110749.1|9
1731337050000|2024-11-11 14:57:30|110773.1|110748.1|110741.8|110716.8|110773.1|110748.1|110741.5|110716.5|36
1731337060000|2024-11-11 14:57:40|110741.5|110716.5|110734.9|110709.9|110741.5|110716.5|110734.9|110709.9|20
1731337070000|2024-11-11 14:57:50|110734.4|110709.4|110686.4|110661.4|110734.4|110709.4|110686.4|110661.4|55
1731337080000|2024-11-11 14:58:00|110687.2|110662.2|110682.1|110657.1|110690|110665|110678.7|110653.7|41
1731337090000|2024-11-11 14:58:10|110683|110658|110678.7|110653.7|110687.8|110662.8|110675.9|110650.9|27
1731337100000|2024-11-11 14:58:20|110677.7|110652.7|110652.4|110627.4|110677.7|110652.7|110650.1|110625.1|44
1731337110000|2024-11-11 14:58:30|110651.9|110626.9|110676.2|110651.2|110676.2|110651.2|110650.7|110625.7|42
1731337120000|2024-11-11 14:58:40|110678.2|110653.2|110675.6|110650.6|110679.6|110654.6|110674|110649|37
1731337130000|2024-11-11 14:58:50|110675.4|110650.4|110689.9|110664.9|110691.8|110666.8|110675.4|110650.4|25
1731337140000|2024-11-11 14:59:00|110688.7|110663.7|110676.7|110651.7|110694.3|110669.3|110676.2|110651.2|29
1731337150000|2024-11-11 14:59:10|110677.5|110652.5|110669.3|110644.3|110677.5|110652.5|110666.5|110641.5|18
1731337160000|2024-11-11 14:59:20|110668.3|110643.3|110661.9|110636.9|110668.3|110643.3|110654.3|110629.3|50
1731337170000|2024-11-11 14:59:30|110660.1|110635.1|110658.9|110633.9|110663.9|110638.9|110657.6|110632.6|47
1731337180000|2024-11-11 14:59:40|110659.7|110634.7|110666.2|110641.2|110666.2|110641.2|110659.7|110634.7|11
1731337190000|2024-11-11 14:59:50|110663.5|110638.5|110665.8|110640.8|110667.2|110642.2|110656.4|110631.4|39
1731337200000|2024-11-11 15:00:00|110664.8|110639.8|110630.7|110605.7|110664.8|110639.8|110628.3|110603.3|56
1731337210000|2024-11-11 15:00:10|110631.6|110606.6|110619.8|110594.8|110632.3|110607.3|110618.5|110593.5|38
1731337220000|2024-11-11 15:00:20|110618.9|110593.9|110594.3|110569.3|110619.3|110594.3|110588.5|110563.5|32
1731337230000|2024-11-11 15:00:30|110595.2|110570.2|110603.9|110578.9|110606.4|110581.4|110573.8|110548.8|45
1731337240000|2024-11-11 15:00:40|110601.9|110576.9|110584.8|110559.8|110601.9|110576.9|110582.9|110557.9|46
1731337250000|2024-11-11 15:00:50|110588.2|110563.2|110583.9|110558.9|110588.2|110563.2|110582.7|110557.7|19
1731337260000|2024-11-11 15:01:00|110585.4|110560.4|110579.2|110554.2|110587.3|110562.3|110577.8|110552.8|41
1731337270000|2024-11-11 15:01:10|110580.1|110555.1|110570.9|110545.9|110580.7|110555.7|110568.1|110543.1|17
1731337280000|2024-11-11 15:01:20|110570.5|110545.5|110569.4|110544.4|110571.8|110546.8|110565.7|110540.7|34
1731337290000|2024-11-11 15:01:30|110568.2|110543.2|110577.9|110552.9|110581|110556|110565.6|110540.6|39
1731337300000|2024-11-11 15:01:40|110575.9|110550.9|110563.1|110538.1|110575.9|110550.9|110559.7|110534.7|24
1731337310000|2024-11-11 15:01:50|110562.4|110537.4|110565.8|110540.8|110567|110542|110548.7|110523.7|34
1731337320000|2024-11-11 15:02:00|110566.6|110541.6|110583.7|110558.7|110586.9|110561.9|110563.2|110538.2|27
1731337330000|2024-11-11 15:02:10|110582|110557|110584|110559|110587.6|110562.6|110579.6|110554.6|28
1731337340000|2024-11-11 15:02:20|110585.7|110560.7|110579.3|110554.3|110591.3|110566.3|110575.9|110550.9|41
1731337350000|2024-11-11 15:02:30|110578.3|110553.3|110588|110563|110597.1|110572.1|110576.3|110551.3|37
1731337360000|2024-11-11 15:02:40|110588.7|110563.7|110607.3|110582.3|110609|110584|110588.7|110563.7|30
1731337370000|2024-11-11 15:02:50|110606.4|110581.4|110597.6|110572.6|110606.4|110581.4|110595.5|110570.5|24
1731337380000|2024-11-11 15:03:00|110596.7|110571.7|110599.6|110574.6|110602.4|110577.4|110590.9|110565.9|29
1731337390000|2024-11-11 15:03:10|110600.8|110575.8|110597.1|110572.1|110601|110576|110596.4|110571.4|17
1731337400000|2024-11-11 15:03:20|110596.2|110571.2|110591.3|110566.3|110596.2|110571.2|110582.6|110557.6|34
1731337410000|2024-11-11 15:03:30|110590.3|110565.3|110595.3|110570.3|110595.3|110570.3|110588.1|110563.1|21
1731337420000|2024-11-11 15:03:40|110596.4|110571.4|110620.6|110595.6|110626.6|110601.6|110596.4|110571.4|32
1731337430000|2024-11-11 15:03:50|110619.5|110594.5|110611.2|110586.2|110619.5|110594.5|110606.1|110581.1|20
1731337440000|2024-11-11 15:04:00|110610.8|110585.8|110611.2|110586.2|110611.2|110586.2|110602.3|110577.3|30
1731337450000|2024-11-11 15:04:10|110612.2|110587.2|110633.2|110608.2|110633.6|110608.6|110612.2|110587.2|20
1731337460000|2024-11-11 15:04:20|110632.9|110607.9|110643.8|110618.8|110649.9|110624.9|110628.8|110603.8|27
1731337470000|2024-11-11 15:04:30|110642.6|110617.6|110626.9|110601.9|110644.4|110619.4|110622.8|110597.8|26
1731337480000|2024-11-11 15:04:40|110627|110602|110616.3|110591.3|110627.2|110602.2|110616.3|110591.3|18
1731337490000|2024-11-11 15:04:50|110616.2|110591.2|110616.5|110591.5|110617.6|110592.6|110612.2|110587.2|19
1731337500000|2024-11-11 15:05:00|110615.9|110590.9|110612.6|110587.6|110618|110593|110612.6|110587.6|16
1731337510000|2024-11-11 15:05:10|110612.3|110587.3|110622.1|110597.1|110622.1|110597.1|110612.3|110587.3|21
1731337520000|2024-11-11 15:05:20|110622.3|110597.3|110630.1|110605.1|110633.5|110608.5|110620.9|110595.9|21
1731337530000|2024-11-11 15:05:30|110630.2|110605.2|110631.5|110606.5|110639.5|110614.5|110629.6|110604.6|27
1731337540000|2024-11-11 15:05:40|110632.5|110607.5|110635.4|110610.4|110635.9|110610.9|110632.5|110607.5|13
1731337550000|2024-11-11 15:05:50|110635.9|110610.9|110631.8|110606.8|110639.5|110614.5|110631.4|110606.4|21
1731337560000|2024-11-11 15:06:00|110631.7|110606.7|110621.1|110596.1|110632.1|110607.1|110620.9|110595.9|21
1731337570000|2024-11-11 15:06:10|110617.6|110592.6|110626.3|110601.3|110626.3|110601.3|110617.6|110592.6|17
1731337580000|2024-11-11 15:06:20|110626.8|110601.8|110618.5|110593.5|110628.8|110603.8|110618.4|110593.4|18
1731337590000|2024-11-11 15:06:30|110619|110594|110638.4|110613.4|110638.4|110613.4|110618.1|110593.1|30
1731337600000|2024-11-11 15:06:40|110642|110617|110640.5|110615.5|110642.6|110617.6|110634.1|110609.1|18
1731337610000|2024-11-11 15:06:50|110639.1|110614.1|110632.4|110607.4|110647.5|110622.5|110630.6|110605.6|27
1731337620000|2024-11-11 15:07:00|110631.7|110606.7|110640.4|110615.4|110640.4|110615.4|110615.2|110590.2|39
1731337630000|2024-11-11 15:07:10|110640.8|110615.8|110666.2|110641.2|110666.2|110641.2|110640.8|110615.8|23
1731337640000|2024-11-11 15:07:20|110665.7|110640.7|110662.6|110637.6|110673.8|110648.8|110662.4|110637.4|20
1731337650000|2024-11-11 15:07:30|110662.1|110637.1|110668.8|110643.8|110669.7|110644.7|110660.5|110635.5|16
1731337660000|2024-11-11 15:07:40|110670.4|110645.4|110676.6|110651.6|110678.7|110653.7|110666.5|110641.5|21
1731337670000|2024-11-11 15:07:50|110676.5|110651.5|110709.8|110684.8|110709.8|110684.8|110675.4|110650.4|29
1731337680000|2024-11-11 15:08:00|110710|110685|110737.8|110712.8|110738.4|110713.4|110710|110685|41
1731337690000|2024-11-11 15:08:10|110739.5|110714.5|110730.7|110705.7|110739.8|110714.8|110724.9|110699.9|38
1731337700000|2024-11-11 15:08:20|110730.5|110705.5|110726.7|110701.7|110730.5|110705.5|110717.9|110692.9|37
1731337710000|2024-11-11 15:08:30|110726.6|110701.6|110711.8|110686.8|110726.6|110701.6|110709.4|110684.4|27
1731337720000|2024-11-11 15:08:40|110714.4|110689.4|110698.9|110673.9|110714.4|110689.4|110697.6|110672.6|33
1731337730000|2024-11-11 15:08:50|110698.2|110673.2|110698.5|110673.5|110699.9|110674.9|110697.2|110672.2|17
1731337740000|2024-11-11 15:09:00|110698.6|110673.6|110704.3|110679.3|110707.3|110682.3|110698|110673|16
1731337750000|2024-11-11 15:09:10|110703.3|110678.3|110706|110681|110707.7|110682.7|110698.6|110673.6|24
1731337760000|2024-11-11 15:09:20|110705.8|110680.8|110704.7|110679.7|110705.8|110680.8|110696.3|110671.3|28
1731337770000|2024-11-11 15:09:30|110704.6|110679.6|110710.8|110685.8|110714.2|110689.2|110704.6|110679.6|30
1731337780000|2024-11-11 15:09:40|110715.6|110690.6|110711.1|110686.1|110720.6|110695.6|110710.1|110685.1|30
1731337790000|2024-11-11 15:09:50|110710.7|110685.7|110726.7|110701.7|110727.2|110702.2|110710.6|110685.6|29
1731337800000|2024-11-11 15:10:00|110727.3|110702.3|110738|110713|110738|110713|110724.5|110699.5|30
1731337810000|2024-11-11 15:10:10|110736.8|110711.8|110750.5|110725.5|110763.3|110738.3|110733.3|110708.3|41
1731337820000|2024-11-11 15:10:20|110751.3|110726.3|110762.6|110737.6|110765.1|110740.1|110751.3|110726.3|18
1731337830000|2024-11-11 15:10:30|110763.1|110738.1|110764.9|110739.9|110765.8|110740.8|110763.1|110738.1|12
1731337840000|2024-11-11 15:10:40|110763.6|110738.6|110759.4|110734.4|110763.6|110738.6|110757.2|110732.2|16
1731337850000|2024-11-11 15:10:50|110759.6|110734.6|110773|110748|110773.1|110748.1|110759.6|110734.6|18
1731337860000|2024-11-11 15:11:00|110773.2|110748.2|110758.8|110733.8|110773.2|110748.2|110757.3|110732.3|31
1731337870000|2024-11-11 15:11:10|110759.1|110734.1|110749.5|110724.5|110759.2|110734.2|110749.3|110724.3|21
1731337880000|2024-11-11 15:11:20|110748.4|110723.4|110743.3|110718.3|110749.4|110724.4|110739.9|110714.9|18
1731337890000|2024-11-11 15:11:30|110742.6|110717.6|110721.5|110696.5|110742.6|110717.6|110721.5|110696.5|28
1731337900000|2024-11-11 15:11:40|110721.4|110696.4|110722.8|110697.8|110732.3|110707.3|110721|110696|23
1731337910000|2024-11-11 15:11:50|110723.1|110698.1|110712.8|110687.8|110723.1|110698.1|110705.8|110680.8|23
1731337920000|2024-11-11 15:12:00|110714.1|110689.1|110728.4|110703.4|110738.2|110713.2|110714.1|110689.1|45
1731337930000|2024-11-11 15:12:10|110729.6|110704.6|110731.8|110706.8|110738.7|110713.7|110728.2|110703.2|19
1731337940000|2024-11-11 15:12:20|110732.3|110707.3|110745.9|110720.9|110745.9|110720.9|110730.5|110705.5|20
1731337950000|2024-11-11 15:12:30|110745.2|110720.2|110749.6|110724.6|110749.9|110724.9|110745.2|110720.2|21
1731337960000|2024-11-11 15:12:40|110749|110724|110755|110730|110763.5|110738.5|110742.6|110717.6|34
1731337970000|2024-11-11 15:12:50|110757.5|110732.5|110757.3|110732.3|110762.6|110737.6|110752.1|110727.1|25
1731337980000|2024-11-11 15:13:00|110757.9|110732.9|110750.4|110725.4|110760.6|110735.6|110746.4|110721.4|22
1731337990000|2024-11-11 15:13:10|110745.6|110720.6|110741.4|110716.4|110748.4|110723.4|110738.4|110713.4|31
1731338000000|2024-11-11 15:13:20|110744.7|110719.7|110760.3|110735.3|110760.3|110735.3|110742.1|110717.1|24
1731338010000|2024-11-11 15:13:30|110760.4|110735.4|110762.3|110737.3|110762.5|110737.5|110757.7|110732.7|16
1731338020000|2024-11-11 15:13:40|110763.8|110738.8|110759.9|110734.9|110763.8|110738.8|110759.7|110734.7|11
1731338030000|2024-11-11 15:13:50|110759|110734|110764.6|110739.6|110764.8|110739.8|110757.7|110732.7|17
1731338040000|2024-11-11 15:14:00|110765.9|110740.9|110774.3|110749.3|110775.8|110750.8|110764.7|110739.7|35
1731338050000|2024-11-11 15:14:10|110775.3|110750.3|110785.6|110760.6|110785.6|110760.6|110775.3|110750.3|20
1731338060000|2024-11-11 15:14:20|110786.2|110761.2|110771.3|110746.3|110792.9|110767.9|110768.9|110743.9|26
1731338070000|2024-11-11 15:14:30|110771.2|110746.2|110773.1|110748.1|110773.1|110748.1|110768.5|110743.5|13
1731338080000|2024-11-11 15:14:40|110771.8|110746.8|110774.5|110749.5|110776.5|110751.5|110771.5|110746.5|9
1731338090000|2024-11-11 15:14:50|110775.6|110750.6|110760.9|110735.9|110777.2|110752.2|110759.4|110734.4|21
1731338100000|2024-11-11 15:15:00|110760.5|110735.5|110761.2|110736.2|110762.4|110737.4|110759.8|110734.8|12
1731338110000|2024-11-11 15:15:10|110761.1|110736.1|110740.7|110715.7|110761.1|110736.1|110738.2|110713.2|20
1731338120000|2024-11-11 15:15:20|110741|110716|110737.6|110712.6|110742.9|110717.9|110737.6|110712.6|13
1731338130000|2024-11-11 15:15:30|110739|110714|110743|110718|110747.5|110722.5|110738.4|110713.4|19
1731338140000|2024-11-11 15:15:40|110741.7|110716.7|110724.2|110699.2|110744.6|110719.6|110723.9|110698.9|24
1731338150000|2024-11-11 15:15:50|110723.8|110698.8|110707.6|110682.6|110723.8|110698.8|110707.6|110682.6|13
1731338160000|2024-11-11 15:16:00|110709|110684|110708.2|110683.2|110712|110687|110704.9|110679.9|26
1731338170000|2024-11-11 15:16:10|110708.8|110683.8|110710.1|110685.1|110713.5|110688.5|110708.3|110683.3|11
1731338180000|2024-11-11 15:16:20|110709.5|110684.5|110708.2|110683.2|110709.5|110684.5|110708.1|110683.1|6
1731338190000|2024-11-11 15:16:30|110707.6|110682.6|110712.9|110687.9|110712.9|110687.9|110705.1|110680.1|18
1731338200000|2024-11-11 15:16:40|110712.8|110687.8|110705.2|110680.2|110713.3|110688.3|110705.2|110680.2|21
1731338210000|2024-11-11 15:16:50|110704.7|110679.7|110705.3|110680.3|110710.3|110685.3|110701.7|110676.7|24
1731338220000|2024-11-11 15:17:00|110703.7|110678.7|110686.7|110661.7|110703.7|110678.7|110685.2|110660.2|33
1731338230000|2024-11-11 15:17:10|110688.3|110663.3|110700.5|110675.5|110704.4|110679.4|110688.3|110663.3|19
1731338240000|2024-11-11 15:17:20|110699.7|110674.7|110694.1|110669.1|110701.5|110676.5|110694.1|110669.1|13
1731338250000|2024-11-11 15:17:30|110695.4|110670.4|110688.3|110663.3|110696.4|110671.4|110685.1|110660.1|13
1731338260000|2024-11-11 15:17:40|110688.4|110663.4|110696.2|110671.2|110696.2|110671.2|110688.4|110663.4|6
1731338270000|2024-11-11 15:17:50|110695|110670|110696.3|110671.3|110704.5|110679.5|110691|110666|22
1731338280000|2024-11-11 15:18:00|110696.4|110671.4|110693.6|110668.6|110697.1|110672.1|110693.5|110668.5|15
1731338290000|2024-11-11 15:18:10|110694.3|110669.3|110703.3|110678.3|110703.3|110678.3|110693.8|110668.8|13
1731338300000|2024-11-11 15:18:20|110702.9|110677.9|110702.1|110677.1|110705.8|110680.8|110701.6|110676.6|15
1731338310000|2024-11-11 15:18:30|110701.2|110676.2|110710.2|110685.2|110712.7|110687.7|110701.2|110676.2|24
1731338320000|2024-11-11 15:18:40|110712.5|110687.5|110715|110690|110717.7|110692.7|110712.5|110687.5|14
1731338330000|2024-11-11 15:18:50|110715.2|110690.2|110721.4|110696.4|110723.1|110698.1|110714.2|110689.2|16
1731338340000|2024-11-11 15:19:00|110721.1|110696.1|110723.8|110698.8|110728.9|110703.9|110720.8|110695.8|26
1731338350000|2024-11-11 15:19:10|110722.9|110697.9|110731.9|110706.9|110738.7|110713.7|110722.7|110697.7|19
1731338360000|2024-11-11 15:19:20|110732|110707|110763.9|110738.9|110763.9|110738.9|110732|110707|27
1731338370000|2024-11-11 15:19:30|110764.4|110739.4|110764.1|110739.1|110767.2|110742.2|110760.5|110735.5|26
1731338380000|2024-11-11 15:19:40|110762.8|110737.8|110753.5|110728.5|110762.8|110737.8|110747.9|110722.9|21
1731338390000|2024-11-11 15:19:50|110754.1|110729.1|110760.3|110735.3|110760.3|110735.3|110752.9|110727.9|12
1731338400000|2024-11-11 15:20:00|110760.4|110735.4|110776.6|110751.6|110778.6|110753.6|110760.4|110735.4|30
1731338410000|2024-11-11 15:20:10|110775.4|110750.4|110768.6|110743.6|110777|110752|110763.2|110738.2|32
1731338420000|2024-11-11 15:20:20|110768.9|110743.9|110760.2|110735.2|110769.4|110744.4|110760.2|110735.2|18
1731338430000|2024-11-11 15:20:30|110760|110735|110753|110728|110760|110735|110751.5|110726.5|17
1731338440000|2024-11-11 15:20:40|110754.3|110729.3|110752|110727|110758.7|110733.7|110744.2|110719.2|21
1731338450000|2024-11-11 15:20:50|110752.6|110727.6|110760.1|110735.1|110764.5|110739.5|110752.6|110727.6|18
1731338460000|2024-11-11 15:21:00|110761.3|110736.3|110753.8|110728.8|110761.6|110736.6|110748.1|110723.1|21
1731338470000|2024-11-11 15:21:10|110752.6|110727.6|110763.6|110738.6|110763.6|110738.6|110750.3|110725.3|22
1731338480000|2024-11-11 15:21:20|110763.8|110738.8|110757.4|110732.4|110769.8|110744.8|110757.4|110732.4|24
1731338490000|2024-11-11 15:21:30|110757.5|110732.5|110757.5|110732.5|110758.9|110733.9|110757.5|110732.5|10
1731338500000|2024-11-11 15:21:40|110757|110732|110750.8|110725.8|110757.6|110732.6|110744.1|110719.1|15
1731338510000|2024-11-11 15:21:50|110752|110727|110758.6|110733.6|110760.1|110735.1|110750.5|110725.5|23
1731338520000|2024-11-11 15:22:00|110758.5|110733.5|110762.9|110737.9|110763.5|110738.5|110755.9|110730.9|16
1731338530000|2024-11-11 15:22:10|110763|110738|110754.7|110729.7|110763|110738|110748.6|110723.6|29
1731338540000|2024-11-11 15:22:20|110753.1|110728.1|110754.8|110729.8|110755.7|110730.7|110741.6|110716.6|31
1731338550000|2024-11-11 15:22:30|110755.5|110730.5|110758.1|110733.1|110760.4|110735.4|110755.5|110730.5|11
1731338560000|2024-11-11 15:22:40|110757.6|110732.6|110745.1|110720.1|110757.6|110732.6|110743.5|110718.5|21
1731338570000|2024-11-11 15:22:50|110743.9|110718.9|110745.9|110720.9|110747.1|110722.1|110734.7|110709.7|27
1731338580000|2024-11-11 15:23:00|110745.2|110720.2|110754.6|110729.6|110759.3|110734.3|110745.2|110720.2|19
1731338590000|2024-11-11 15:23:10|110753.9|110728.9|110748.1|110723.1|110758.1|110733.1|110748.1|110723.1|16
1731338600000|2024-11-11 15:23:20|110749.4|110724.4|110736.5|110711.5|110749.4|110724.4|110736.5|110711.5|18
1731338610000|2024-11-11 15:23:30|110736.8|110711.8|110758.1|110733.1|110759|110734|110736.6|110711.6|25
1731338620000|2024-11-11 15:23:40|110758.7|110733.7|110747.5|110722.5|110769|110744|110744.5|110719.5|27
1731338630000|2024-11-11 15:23:50|110748.1|110723.1|110742.3|110717.3|110748.9|110723.9|110735.7|110710.7|17
1731338640000|2024-11-11 15:24:00|110742.7|110717.7|110741.2|110716.2|110742.7|110717.7|110732.9|110707.9|26
1731338650000|2024-11-11 15:24:10|110741.4|110716.4|110735.1|110710.1|110745.8|110720.8|110735.1|110710.1|17
1731338660000|2024-11-11 15:24:20|110735.5|110710.5|110735.1|110710.1|110736|110711|110730.4|110705.4|18
1731338670000|2024-11-11 15:24:30|110735.2|110710.2|110722.5|110697.5|110735.8|110710.8|110722.5|110697.5|17
1731338680000|2024-11-11 15:24:40|110723.5|110698.5|110716.7|110691.7|110724.8|110699.8|110716.7|110691.7|19
1731338690000|2024-11-11 15:24:50|110715.5|110690.5|110704.1|110679.1|110718.6|110693.6|110703.8|110678.8|28
1731338700000|2024-11-11 15:25:00|110704.8|110679.8|110705.8|110680.8|110711.5|110686.5|110701|110676|33
1731338710000|2024-11-11 15:25:10|110705.7|110680.7|110711.3|110686.3|110711.3|110686.3|110704.9|110679.9|13
1731338720000|2024-11-11 15:25:20|110711.4|110686.4|110713.1|110688.1|110714.5|110689.5|110710.6|110685.6|18
1731338730000|2024-11-11 15:25:30|110713.7|110688.7|110706.8|110681.8|110715.9|110690.9|110706.2|110681.2|24
1731338740000|2024-11-11 15:25:40|110708.2|110683.2|110707.8|110682.8|110708.2|110683.2|110706.4|110681.4|7
1731338750000|2024-11-11 15:25:50|110707.7|110682.7|110709.9|110684.9|110712|110687|110706.7|110681.7|17
1731338760000|2024-11-11 15:26:00|110710.2|110685.2|110690.6|110665.6|110710.2|110685.2|110683.6|110658.6|32
1731338770000|2024-11-11 15:26:10|110690.9|110665.9|110687|110662|110690.9|110665.9|110675.3|110650.3|21
1731338780000|2024-11-11 15:26:20|110687.6|110662.6|110693|110668|110693.1|110668.1|110684.7|110659.7|23
1731338790000|2024-11-11 15:26:30|110692.9|110667.9|110688.6|110663.6|110694.2|110669.2|110688.3|110663.3|27
1731338800000|2024-11-11 15:26:40|110688.7|110663.7|110683.7|110658.7|110688.7|110663.7|110676.4|110651.4|28
1731338810000|2024-11-11 15:26:50|110682.8|110657.8|110680.5|110655.5|110682.8|110657.8|110678|110653|9
1731338820000|2024-11-11 15:27:00|110680.6|110655.6|110677.7|110652.7|110685.1|110660.1|110674.7|110649.7|31
1731338830000|2024-11-11 15:27:10|110677.8|110652.8|110669.2|110644.2|110678.2|110653.2|110666.6|110641.6|20
1731338840000|2024-11-11 15:27:20|110668.9|110643.9|110675.3|110650.3|110684.1|110659.1|110668.9|110643.9|25
1731338850000|2024-11-11 15:27:30|110676.5|110651.5|110679.5|110654.5|110681.8|110656.8|110676.5|110651.5|26
1731338860000|2024-11-11 15:27:40|110679.8|110654.8|110670.7|110645.7|110681|110656|110670|110645|25
1731338870000|2024-11-11 15:27:50|110669.7|110644.7|110685.4|110660.4|110685.4|110660.4|110666.7|110641.7|16
1731338880000|2024-11-11 15:28:00|110683.1|110658.1|110684.4|110659.4|110690.1|110665.1|110683.1|110658.1|33
1731338890000|2024-11-11 15:28:10|110684|110659|110683.7|110658.7|110684|110659|110678.8|110653.8|12
1731338900000|2024-11-11 15:28:20|110685|110660|110690.5|110665.5|110690.5|110665.5|110680.9|110655.9|26
1731338910000|2024-11-11 15:28:30|110690.9|110665.9|110692.6|110667.6|110693.4|110668.4|110689.3|110664.3|17
1731338920000|2024-11-11 15:28:40|110692.5|110667.5|110693.7|110668.7|110695.2|110670.2|110692.3|110667.3|7
1731338930000|2024-11-11 15:28:50|110692.4|110667.4|110701.1|110676.1|110703.2|110678.2|110691.2|110666.2|13
1731338940000|2024-11-11 15:29:00|110702.4|110677.4|110694.5|110669.5|110709.6|110684.6|110693.7|110668.7|25
1731338950000|2024-11-11 15:29:10|110694.2|110669.2|110693.8|110668.8|110694.2|110669.2|110689.8|110664.8|16
1731338960000|2024-11-11 15:29:20|110692.5|110667.5|110690.4|110665.4|110693|110668|110690.2|110665.2|10
1731338970000|2024-11-11 15:29:30|110689.6|110664.6|110693.4|110668.4|110693.4|110668.4|110689.2|110664.2|9
1731338980000|2024-11-11 15:29:40|110693.2|110668.2|110701.5|110676.5|110701.7|110676.7|110693.2|110668.2|12
1731338990000|2024-11-11 15:29:50|110701.3|110676.3|110689.7|110664.7|110701.3|110676.3|110689.7|110664.7|22
1731339000000|2024-11-11 15:30:00|110689.8|110664.8|110689.6|110664.6|110690.4|110665.4|110686.1|110661.1|27
1731339010000|2024-11-11 15:30:10|110690.8|110665.8|110695.5|110670.5|110695.5|110670.5|110688.6|110663.6|19
1731339020000|2024-11-11 15:30:20|110695.8|110670.8|110689.6|110664.6|110695.8|110670.8|110687.7|110662.7|25
1731339030000|2024-11-11 15:30:30|110689.1|110664.1|110682.9|110657.9|110689.1|110664.1|110679.9|110654.9|23
1731339040000|2024-11-11 15:30:40|110682.5|110657.5|110689.9|110664.9|110690.1|110665.1|110681.9|110656.9|18
1731339050000|2024-11-11 15:30:50|110688.3|110663.3|110703.6|110678.6|110703.7|110678.7|110686.7|110661.7|27
1731339060000|2024-11-11 15:31:00|110707.5|110682.5|110715.2|110690.2|110715.9|110690.9|110707.5|110682.5|25
1731339070000|2024-11-11 15:31:10|110714.7|110689.7|110713.2|110688.2|110714.7|110689.7|110708.3|110683.3|20
1731339080000|2024-11-11 15:31:20|110712|110687|110713.4|110688.4|110713.4|110688.4|110710|110685|9
1731339090000|2024-11-11 15:31:30|110713.5|110688.5|110718.3|110693.3|110718.3|110693.3|110708.6|110683.6|12
1731339100000|2024-11-11 15:31:40|110720.1|110695.1|110722|110697|110726.2|110701.2|110720.1|110695.1|33
1731339110000|2024-11-11 15:31:50|110721.6|110696.6|110730.6|110705.6|110730.9|110705.9|110721.5|110696.5|22
1731339120000|2024-11-11 15:32:00|110730.4|110705.4|110730.4|110705.4|110732.3|110707.3|110728.9|110703.9|12
1731339130000|2024-11-11 15:32:10|110730.5|110705.5|110718.7|110693.7|110730.5|110705.5|110718|110693|21
1731339140000|2024-11-11 15:32:20|110718.5|110693.5|110711|110686|110718.7|110693.7|110708.6|110683.6|20
1731339150000|2024-11-11 15:32:30|110712.3|110687.3|110714|110689|110714.9|110689.9|110711.2|110686.2|17
1731339160000|2024-11-11 15:32:40|110714.7|110689.7|110716.4|110691.4|110717.7|110692.7|110714.7|110689.7|9
1731339170000|2024-11-11 15:32:50|110716.2|110691.2|110706|110681|110716.4|110691.4|110706|110681|28
1731339180000|2024-11-11 15:33:00|110708.2|110683.2|110714.4|110689.4|110714.8|110689.8|110708.2|110683.2|15
1731339190000|2024-11-11 15:33:10|110714.6|110689.6|110713.3|110688.3|110722.6|110697.6|110709.7|110684.7|29
1731339200000|2024-11-11 15:33:20|110713|110688|110713.1|110688.1|110713.4|110688.4|110712.9|110687.9|7
1731339210000|2024-11-11 15:33:30|110714.5|110689.5|110718.6|110693.6|110719.6|110694.6|110713.4|110688.4|18
1731339220000|2024-11-11 15:33:40|110717|110692|110711.9|110686.9|110717.7|110692.7|110709.4|110684.4|25
1731339230000|2024-11-11 15:33:50|110710.9|110685.9|110714.8|110689.8|110714.8|110689.8|110694.6|110669.6|27
1731339240000|2024-11-11 15:34:00|110714.3|110689.3|110716.3|110691.3|110721.2|110696.2|110712.4|110687.4|28
1731339250000|2024-11-11 15:34:10|110717|110692|110722.3|110697.3|110722.3|110697.3|110717|110692|13
1731339260000|2024-11-11 15:34:20|110721.7|110696.7|110722.6|110697.6|110722.6|110697.6|110721.7|110696.7|4
1731339270000|2024-11-11 15:34:30|110722|110697|110726.8|110701.8|110729.1|110704.1|110721.2|110696.2|25
1731339280000|2024-11-11 15:34:40|110726.6|110701.6|110725.1|110700.1|110726.7|110701.7|110725.1|110700.1|5
1731339290000|2024-11-11 15:34:50|110725.3|110700.3|110722.8|110697.8|110727.8|110702.8|110722.8|110697.8|12
1731339300000|2024-11-11 15:35:00|110723.8|110698.8|110730.3|110705.3|110739.6|110714.6|110723.7|110698.7|30
1731339310000|2024-11-11 15:35:10|110730.2|110705.2|110715.6|110690.6|110730.2|110705.2|110715.5|110690.5|15
1731339320000|2024-11-11 15:35:20|110713.8|110688.8|110722.9|110697.9|110722.9|110697.9|110713.3|110688.3|13
1731339330000|2024-11-11 15:35:30|110722.3|110697.3|110721.8|110696.8|110722.9|110697.9|110720.9|110695.9|14
1731339340000|2024-11-11 15:35:40|110723.1|110698.1|110726.5|110701.5|110727.7|110702.7|110723.1|110698.1|8
1731339350000|2024-11-11 15:35:50|110727.9|110702.9|110721.1|110696.1|110727.9|110702.9|110717|110692|15
1731339360000|2024-11-11 15:36:00|110721.4|110696.4|110723.6|110698.6|110723.6|110698.6|110721.3|110696.3|5
1731339370000|2024-11-11 15:36:10|110722.5|110697.5|110717.7|110692.7|110723.5|110698.5|110715.9|110690.9|9
1731339380000|2024-11-11 15:36:20|110717.8|110692.8|110706.1|110681.1|110723.1|110698.1|110706.1|110681.1|15
1731339390000|2024-11-11 15:36:30|110707.4|110682.4|110712.2|110687.2|110714.4|110689.4|110707.4|110682.4|11
1731339400000|2024-11-11 15:36:40|110712|110687|110710.3|110685.3|110712.2|110687.2|110704.8|110679.8|7
1731339410000|2024-11-11 15:36:50|110709.8|110684.8|110705.4|110680.4|110709.8|110684.8|110700.2|110675.2|14
1731339420000|2024-11-11 15:37:00|110703.8|110678.8|110710|110685|110711.3|110686.3|110691.6|110666.6|27
1731339430000|2024-11-11 15:37:10|110708.2|110683.2|110684.1|110659.1|110708.2|110683.2|110684.1|110659.1|20
1731339440000|2024-11-11 15:37:20|110684.6|110659.6|110684.2|110659.2|110690.2|110665.2|110683.5|110658.5|14
1731339450000|2024-11-11 15:37:30|110684|110659|110690.2|110665.2|110690.2|110665.2|110682.5|110657.5|10
1731339460000|2024-11-11 15:37:40|110690.4|110665.4|110676.9|110651.9|110690.6|110665.6|110676.9|110651.9|22
1731339470000|2024-11-11 15:37:50|110678.9|110653.9|110684.4|110659.4|110684.4|110659.4|110678.8|110653.8|12
1731339480000|2024-11-11 15:38:00|110684.5|110659.5|110684.5|110659.5|110684.6|110659.6|110684.3|110659.3|7
1731339490000|2024-11-11 15:38:10|110684.7|110659.7|110704.9|110679.9|110705.5|110680.5|110684.7|110659.7|24
1731339500000|2024-11-11 15:38:20|110704.3|110679.3|110696.8|110671.8|110704.6|110679.6|110695.3|110670.3|11
1731339510000|2024-11-11 15:38:30|110698.8|110673.8|110706.4|110681.4|110706.4|110681.4|110698.8|110673.8|11
1731339520000|2024-11-11 15:38:40|110706.5|110681.5|110701.6|110676.6|110710.7|110685.7|110700.1|110675.1|20
1731339530000|2024-11-11 15:38:50|110703.8|110678.8|110704.8|110679.8|110705.9|110680.9|110703.8|110678.8|8
1731339540000|2024-11-11 15:39:00|110704.5|110679.5|110695.1|110670.1|110704.5|110679.5|110694.2|110669.2|17
1731339550000|2024-11-11 15:39:10|110694.7|110669.7|110691|110666|110694.7|110669.7|110687.8|110662.8|14
1731339560000|2024-11-11 15:39:20|110691.4|110666.4|110690.9|110665.9|110691.7|110666.7|110690.1|110665.1|12
1731339570000|2024-11-11 15:39:30|110690.2|110665.2|110686.5|110661.5|110691.7|110666.7|110686.2|110661.2|13
1731339580000|2024-11-11 15:39:40|110686.3|110661.3|110684.6|110659.6|110686.3|110661.3|110684.5|110659.5|7
1731339590000|2024-11-11 15:39:50|110684.5|110659.5|110686.1|110661.1|110686.4|110661.4|110684.4|110659.4|9
1731339600000|2024-11-11 15:40:00|110686.2|110661.2|110689.2|110664.2|110689.2|110664.2|110682.5|110657.5|10
1731339610000|2024-11-11 15:40:10|110689.4|110664.4|110679.1|110654.1|110689.9|110664.9|110671.6|110646.6|22
1731339620000|2024-11-11 15:40:20|110679.7|110654.7|110684.1|110659.1|110685.6|110660.6|110679.5|110654.5|13
1731339630000|2024-11-11 15:40:30|110685.4|110660.4|110693.3|110668.3|110706.1|110681.1|110685.1|110660.1|36
1731339640000|2024-11-11 15:40:40|110692.7|110667.7|110695.3|110670.3|110695.8|110670.8|110692.7|110667.7|12
1731339650000|2024-11-11 15:40:50|110694.6|110669.6|110693.7|110668.7|110696|110671|110692.3|110667.3|11
1731339660000|2024-11-11 15:41:00|110693.1|110668.1|110685.6|110660.6|110693.1|110668.1|110685.4|110660.4|10
1731339670000|2024-11-11 15:41:10|110685.5|110660.5|110689.3|110664.3|110689.3|110664.3|110685.5|110660.5|7
1731339680000|2024-11-11 15:41:20|110689.1|110664.1|110691.5|110666.5|110694.7|110669.7|110688.9|110663.9|15
1731339690000|2024-11-11 15:41:30|110693.1|110668.1|110700.5|110675.5|110705.7|110680.7|110693.1|110668.1|21
1731339700000|2024-11-11 15:41:40|110701|110676|110695|110670|110701.6|110676.6|110695|110670|18
1731339710000|2024-11-11 15:41:50|110691.7|110666.7|110683.2|110658.2|110694.6|110669.6|110675.6|110650.6|24
1731339720000|2024-11-11 15:42:00|110682.7|110657.7|110678.6|110653.6|110682.7|110657.7|110674.7|110649.7|24
1731339730000|2024-11-11 15:42:10|110679.2|110654.2|110687.8|110662.8|110687.8|110662.8|110679.2|110654.2|17
1731339740000|2024-11-11 15:42:20|110684.8|110659.8|110685.9|110660.9|110689.1|110664.1|110684.8|110659.8|13
1731339750000|2024-11-11 15:42:30|110686.4|110661.4|110683.3|110658.3|110686.4|110661.4|110679.5|110654.5|18
1731339760000|2024-11-11 15:42:40|110684.4|110659.4|110657.7|110632.7|110684.4|110659.4|110657.7|110632.7|35
1731339770000|2024-11-11 15:42:50|110657.6|110632.6|110656.4|110631.4|110659.7|110634.7|110656.4|110631.4|13
1731339780000|2024-11-11 15:43:00|110657.8|110632.8|110658.1|110633.1|110662.2|110637.2|110656.7|110631.7|22
1731339790000|2024-11-11 15:43:10|110658.5|110633.5|110659.8|110634.8|110659.8|110634.8|110654|110629|16
1731339800000|2024-11-11 15:43:20|110660.4|110635.4|110661.2|110636.2|110666.3|110641.3|110660.4|110635.4|11
1731339810000|2024-11-11 15:43:30|110659.6|110634.6|110664.4|110639.4|110664.4|110639.4|110659.3|110634.3|14
1731339820000|2024-11-11 15:43:40|110664.2|110639.2|110664.8|110639.8|110665|110640|110657.9|110632.9|16
1731339830000|2024-11-11 15:43:50|110666.1|110641.1|110666.2|110641.2|110668.7|110643.7|110666.1|110641.1|8
1731339840000|2024-11-11 15:44:00|110665.4|110640.4|110659.6|110634.6|110665.4|110640.4|110653.8|110628.8|28
1731339850000|2024-11-11 15:44:10|110659.3|110634.3|110655.3|110630.3|110659.3|110634.3|110655.3|110630.3|11
1731339860000|2024-11-11 15:44:20|110654.1|110629.1|110659.7|110634.7|110660.9|110635.9|110654.1|110629.1|12
1731339870000|2024-11-11 15:44:30|110659.9|110634.9|110654.2|110629.2|110660.4|110635.4|110653.1|110628.1|14
1731339880000|2024-11-11 15:44:40|110654.1|110629.1|110653.2|110628.2|110654.2|110629.2|110652.2|110627.2|14
1731339890000|2024-11-11 15:44:50|110654.1|110629.1|110655.4|110630.4|110659.7|110634.7|110653.5|110628.5|18
1731339900000|2024-11-11 15:45:00|110655.3|110630.3|110651.7|110626.7|110655.3|110630.3|110649.5|110624.5|10
1731339910000|2024-11-11 15:45:10|110651.8|110626.8|110653|110628|110654.1|110629.1|110651.8|110626.8|9
1731339920000|2024-11-11 15:45:20|110653.1|110628.1|110668.2|110643.2|110668.2|110643.2|110653.1|110628.1|12
1731339930000|2024-11-11 15:45:30|110670.9|110645.9|110671.9|110646.9|110673.3|110648.3|110664.6|110639.6|20
1731339940000|2024-11-11 15:45:40|110673.2|110648.2|110673|110648|110682.2|110657.2|110673|110648|14
1731339950000|2024-11-11 15:45:50|110671|110646|110669.4|110644.4|110671.9|110646.9|110669.2|110644.2|9
1731339960000|2024-11-11 15:46:00|110669.3|110644.3|110675|110650|110676|110651|110669.2|110644.2|10
1731339970000|2024-11-11 15:46:10|110675.5|110650.5|110673.4|110648.4|110675.5|110650.5|110673.4|110648.4|7
1731339980000|2024-11-11 15:46:20|110674.1|110649.1|110665.6|110640.6|110675.4|110650.4|110665.6|110640.6|13
1731339990000|2024-11-11 15:46:30|110665.2|110640.2|110664|110639|110667.7|110642.7|110663.6|110638.6|15
1731340000000|2024-11-11 15:46:40|110664.1|110639.1|110663.6|110638.6|110665.7|110640.7|110663.6|110638.6|8
1731340010000|2024-11-11 15:46:50|110663.4|110638.4|110663.4|110638.4|110664.7|110639.7|110663.4|110638.4|4
1731340020000|2024-11-11 15:47:00|110663.5|110638.5|110682.6|110657.6|110682.6|110657.6|110663.5|110638.5|13
1731340030000|2024-11-11 15:47:10|110683.8|110658.8|110686.6|110661.6|110686.6|110661.6|110683.8|110658.8|7
1731340040000|2024-11-11 15:47:20|110688|110663|110691|110666|110697.2|110672.2|110688|110663|11
1731340050000|2024-11-11 15:47:30|110690.7|110665.7|110688.5|110663.5|110690.7|110665.7|110685.9|110660.9|10
1731340060000|2024-11-11 15:47:40|110689|110664|110695.7|110670.7|110695.7|110670.7|110688.5|110663.5|13
1731340070000|2024-11-11 15:47:50|110695.3|110670.3|110697|110672|110698.2|110673.2|110692.3|110667.3|24
1731340080000|2024-11-11 15:48:00|110697.2|110672.2|110691.1|110666.1|110698.4|110673.4|110691.1|110666.1|17
1731340090000|2024-11-11 15:48:10|110690.9|110665.9|110696|110671|110696|110671|110690.9|110665.9|9
1731340100000|2024-11-11 15:48:20|110695.8|110670.8|110685.8|110660.8|110695.8|110670.8|110683.6|110658.6|27
1731340110000|2024-11-11 15:48:30|110684.2|110659.2|110685.6|110660.6|110685.6|110660.6|110679.5|110654.5|21
1731340120000|2024-11-11 15:48:40|110684.1|110659.1|110685.5|110660.5|110685.6|110660.6|110684.1|110659.1|15
1731340130000|2024-11-11 15:48:50|110684.7|110659.7|110685.5|110660.5|110686.3|110661.3|110683.7|110658.7|16
1731340140000|2024-11-11 15:49:00|110684.7|110659.7|110673.4|110648.4|110684.7|110659.7|110673.1|110648.1|24
1731340150000|2024-11-11 15:49:10|110672.7|110647.7|110661.3|110636.3|110672.7|110647.7|110656.8|110631.8|20
1731340160000|2024-11-11 15:49:20|110659.8|110634.8|110649.7|110624.7|110659.8|110634.8|110648|110623|22
1731340170000|2024-11-11 15:49:30|110650.9|110625.9|110651|110626|110651.2|110626.2|110648.6|110623.6|13
1731340180000|2024-11-11 15:49:40|110650.8|110625.8|110623.3|110598.3|110650.8|110625.8|110622.5|110597.5|28
1731340190000|2024-11-11 15:49:50|110623.4|110598.4|110623.5|110598.5|110626.4|110601.4|110623.4|110598.4|17
1731340200000|2024-11-11 15:50:00|110625.3|110600.3|110616.7|110591.7|110625.5|110600.5|110615.7|110590.7|27
1731340210000|2024-11-11 15:50:10|110618.5|110593.5|110617.3|110592.3|110619.2|110594.2|110614.4|110589.4|17
1731340220000|2024-11-11 15:50:20|110617.9|110592.9|110621.7|110596.7|110624.5|110599.5|110617.9|110592.9|13
1731340230000|2024-11-11 15:50:30|110621.8|110596.8|110621.7|110596.7|110623.3|110598.3|110619.8|110594.8|17
1731340240000|2024-11-11 15:50:40|110622.8|110597.8|110628.8|110603.8|110629.1|110604.1|110622.8|110597.8|24
1731340250000|2024-11-11 15:50:50|110627.9|110602.9|110624.9|110599.9|110629.2|110604.2|110621.7|110596.7|21
1731340260000|2024-11-11 15:51:00|110623.8|110598.8|110611.1|110586.1|110624.9|110599.9|110611.1|110586.1|17
1731340270000|2024-11-11 15:51:10|110611|110586|110597.3|110572.3|110612.2|110587.2|110597.3|110572.3|20
1731340280000|2024-11-11 15:51:20|110595.2|110570.2|110601.5|110576.5|110607.3|110582.3|110587.5|110562.5|32
1731340290000|2024-11-11 15:51:30|110601.4|110576.4|110602.8|110577.8|110616.6|110591.6|110601.4|110576.4|29
1731340300000|2024-11-11 15:51:40|110601.5|110576.5|110593.9|110568.9|110601.5|110576.5|110593.1|110568.1|30
1731340310000|2024-11-11 15:51:50|110592.1|110567.1|110591.7|110566.7|110594|110569|110591.7|110566.7|13
1731340320000|2024-11-11 15:52:00|110590.4|110565.4|110597.2|110572.2|110597.2|110572.2|110588.1|110563.1|14
1731340330000|2024-11-11 15:52:10|110597.8|110572.8|110610.6|110585.6|110610.6|110585.6|110595.4|110570.4|30
1731340340000|2024-11-11 15:52:20|110610.8|110585.8|110591.7|110566.7|110611.9|110586.9|110591.7|110566.7|21
1731340350000|2024-11-11 15:52:30|110591.6|110566.6|110612.9|110562.9|110626.7|110584|110591.6|110562.9|25
1731340360000|2024-11-11 15:52:40|110599.9|110574.9|110598.1|110573.1|110599.9|110574.9|110595|110570|17
1731340370000|2024-11-11 15:52:50|110598.7|110573.7|110597|110572|110599.3|110574.3|110593.5|110568.5|17
1731340380000|2024-11-11 15:53:00|110597.1|110572.1|110606.2|110581.2|110607.9|110582.9|110597.1|110572.1|29
1731340390000|2024-11-11 15:53:10|110606.8|110581.8|110600.2|110575.2|110612.3|110587.3|110595|110570|31
1731340400000|2024-11-11 15:53:20|110600.3|110575.3|110594.4|110569.4|110600.3|110575.3|110593.6|110568.6|17
1731340410000|2024-11-11 15:53:30|110595.5|110570.5|110595|110570|110599.2|110574.2|110595|110570|29
1731340420000|2024-11-11 15:53:40|110596.7|110571.7|110596|110571|110599|110574|110594.8|110569.8|16
1731340430000|2024-11-11 15:53:50|110594.5|110569.5|110595.7|110570.7|110604.4|110579.4|110589.5|110564.5|22
1731340440000|2024-11-11 15:54:00|110593.8|110568.8|110598|110573|110599.3|110574.3|110593.8|110568.8|23
1731340450000|2024-11-11 15:54:10|110596.3|110571.3|110599.1|110574.1|110602.9|110577.9|110596.3|110571.3|30
1731340460000|2024-11-11 15:54:20|110597.7|110572.7|110606.3|110581.3|110606.3|110581.3|110597.5|110572.5|22
1731340470000|2024-11-11 15:54:30|110605.2|110580.2|110596.3|110571.3|110607.5|110582.5|110593|110568|34
1731340480000|2024-11-11 15:54:40|110598.9|110573.9|110599.7|110574.7|110610|110585|110598.9|110573.9|29
1731340490000|2024-11-11 15:54:50|110598.6|110573.6|110572.5|110547.5|110599.8|110574.8|110571|110546|43
1731340500000|2024-11-11 15:55:00|110572.3|110547.3|110574.4|110549.4|110584|110559|110572.2|110547.2|23
1731340510000|2024-11-11 15:55:10|110574.1|110549.1|110594.3|110569.3|110594.3|110569.3|110572.1|110547.1|30
1731340520000|2024-11-11 15:55:20|110594.8|110569.8|110593.5|110568.5|110596.2|110571.2|110590.6|110565.6|17
1731340530000|2024-11-11 15:55:30|110592.6|110567.6|110593.7|110568.7|110598.4|110573.4|110591.7|110566.7|26
1731340540000|2024-11-11 15:55:40|110592.8|110567.8|110605.3|110580.3|110615.2|110590.2|110588|110563|25
1731340550000|2024-11-11 15:55:50|110605.2|110580.2|110604.6|110579.6|110605.8|110580.8|110603.8|110578.8|14
1731340560000|2024-11-11 15:56:00|110604.8|110579.8|110616.6|110591.6|110624.2|110599.2|110604.6|110579.6|31
1731340570000|2024-11-11 15:56:10|110617|110592|110624.9|110599.9|110630.7|110605.7|110611.2|110586.2|27
1731340580000|2024-11-11 15:56:20|110626.2|110601.2|110626.4|110601.4|110628.2|110603.2|110625.4|110600.4|14
1731340590000|2024-11-11 15:56:30|110620.2|110595.2|110622.9|110597.9|110622.9|110597.9|110619.1|110594.1|16
1731340600000|2024-11-11 15:56:40|110621.8|110596.8|110599.7|110574.7|110622.9|110597.9|110599.5|110574.5|27
1731340610000|2024-11-11 15:56:50|110599.6|110574.6|110597.5|110572.5|110605.6|110580.6|110596.4|110571.4|28
1731340620000|2024-11-11 15:57:00|110597.4|110572.4|110596.3|110571.3|110598.4|110573.4|110590.2|110565.2|28
1731340630000|2024-11-11 15:57:10|110595.1|110570.1|110601|110576|110601.8|110576.8|110593.5|110568.5|30
1731340640000|2024-11-11 15:57:20|110599.2|110574.2|110586.4|110561.4|110600.1|110575.1|110582.7|110557.7|33
1731340650000|2024-11-11 15:57:30|110585.2|110560.2|110587.7|110562.7|110605.3|110580.3|110584.4|110559.4|35
1731340660000|2024-11-11 15:57:40|110586.9|110561.9|110568.9|110543.9|110589.7|110564.7|110565.2|110540.2|41
1731340670000|2024-11-11 15:57:50|110577.9|110552.9|110571.5|110546.5|110584.9|110559.9|110571.3|110546.3|28
1731340680000|2024-11-11 15:58:00|110572.5|110547.5|110579.3|110554.3|110585|110560|110570.5|110545.5|33
1731340690000|2024-11-11 15:58:10|110578.9|110553.9|110579.4|110554.4|110583.6|110558.6|110576.8|110551.8|22
1731340700000|2024-11-11 15:58:20|110580.6|110555.6|110583.2|110558.2|110586.5|110561.5|110579.5|110554.5|21
1731340710000|2024-11-11 15:58:30|110582.2|110557.2|110576.7|110551.7|110582.2|110557.2|110567.5|110542.5|24
1731340720000|2024-11-11 15:58:40|110575.9|110550.9|110588.4|110563.4|110598.2|110573.2|110574.5|110549.5|28
1731340730000|2024-11-11 15:58:50|110586.7|110561.7|110584|110559|110588.9|110563.9|110583.8|110558.8|28
1731340740000|2024-11-11 15:59:00|110584.8|110559.8|110590.5|110565.5|110602|110577|110582.1|110557.1|28
1731340750000|2024-11-11 15:59:10|110589.7|110564.7|110590|110565|110595.1|110570.1|110587.2|110562.2|28
1731340760000|2024-11-11 15:59:20|110588.9|110563.9|110569.1|110544.1|110588.9|110563.9|110565.3|110540.3|42
1731340770000|2024-11-11 15:59:30|110568.2|110543.2|110570.1|110545.1|110572.6|110547.6|110567.3|110542.3|8
1731340780000|2024-11-11 15:59:40|110570|110545|110560.6|110535.6|110571.6|110546.6|110560.6|110535.6|17
1731340790000|2024-11-11 15:59:50|110561.8|110536.8|110564.4|110539.4|110565.7|110540.7|110561.8|110536.8|11
1731340800000|2024-11-11 16:00:00|110563.5|110538.5|110560.4|110535.4|110570.9|110545.9|110559.5|110534.5|24
1731340810000|2024-11-11 16:00:10|110559.5|110534.5|110560|110535|110562.5|110537.5|110556.6|110531.6|21
1731340820000|2024-11-11 16:00:20|110559.2|110534.2|110578.2|110553.2|110578.2|110553.2|110556.8|110531.8|19
1731340830000|2024-11-11 16:00:30|110578.1|110553.1|110578|110553|110582.3|110557.3|110576.2|110551.2|30
1731340840000|2024-11-11 16:00:40|110577.6|110552.6|110570.6|110545.6|110577.6|110552.6|110570.6|110545.6|14
1731340850000|2024-11-11 16:00:50|110570.8|110545.8|110534.1|110509.1|110571.8|110546.8|110534.1|110509.1|20
1731340860000|2024-11-11 16:01:00|110534.3|110509.3|110528.4|110503.4|110539.8|110514.8|110528.4|110503.4|36
1731340870000|2024-11-11 16:01:10|110529.5|110504.5|110552.1|110527.1|110556.1|110531.1|110526.3|110501.3|31
1731340880000|2024-11-11 16:01:20|110552.5|110527.5|110536.3|110511.3|110557.8|110532.8|110534.9|110509.9|40
1731340890000|2024-11-11 16:01:30|110537.5|110512.5|110536.1|110511.1|110538.8|110513.8|110536.1|110511.1|21
1731340900000|2024-11-11 16:01:40|110535.6|110510.6|110535.9|110510.9|110537.2|110512.2|110531.1|110506.1|19
1731340910000|2024-11-11 16:01:50|110536.9|110511.9|110549.5|110524.5|110553.2|110528.2|110536.9|110511.9|21
1731340920000|2024-11-11 16:02:00|110548.6|110523.6|110552.8|110527.8|110557.9|110532.9|110548.6|110523.6|38
1731340930000|2024-11-11 16:02:10|110551.7|110526.7|110542.7|110517.7|110554.7|110529.7|110540.9|110515.9|28
1731340940000|2024-11-11 16:02:20|110541.4|110516.4|110544.1|110519.1|110548.1|110523.1|110537.3|110512.3|37
1731340950000|2024-11-11 16:02:30|110544.8|110519.8|110536.1|110511.1|110545.7|110520.7|110536.1|110511.1|15
1731340960000|2024-11-11 16:02:40|110535.4|110510.4|110548.7|110523.7|110548.7|110523.7|110535.3|110510.3|11
1731340970000|2024-11-11 16:02:50|110550.4|110525.4|110548.2|110523.2|110557.2|110532.2|110543.8|110518.8|18
1731340980000|2024-11-11 16:03:00|110548.3|110523.3|110556.1|110531.1|110556.1|110531.1|110544.5|110519.5|23
1731340990000|2024-11-11 16:03:10|110556.5|110531.5|110554.1|110529.1|110560.9|110535.9|110551.9|110526.9|24
1731341000000|2024-11-11 16:03:20|110554.7|110529.7|110555.3|110530.3|110555.4|110530.4|110554.5|110529.5|5
1731341010000|2024-11-11 16:03:30|110555.4|110530.4|110556.4|110531.4|110556.4|110531.4|110553.8|110528.8|11
1731341020000|2024-11-11 16:03:40|110556.5|110531.5|110566|110541|110566|110541|110556.1|110531.1|12
1731341030000|2024-11-11 16:03:50|110565.8|110540.8|110566.1|110541.1|110567.4|110542.4|110565.4|110540.4|8
1731341040000|2024-11-11 16:04:00|110565.7|110540.7|110569.4|110544.4|110579.2|110554.2|110565.7|110540.7|32
1731341050000|2024-11-11 16:04:10|110576.6|110551.6|110571.1|110546.1|110577.9|110552.9|110570.5|110545.5|31
1731341060000|2024-11-11 16:04:20|110572.7|110547.7|110538.4|110513.4|110575.1|110550.1|110538.4|110513.4|37
1731341070000|2024-11-11 16:04:30|110540.7|110515.7|110540.7|110515.7|110543.6|110518.6|110539.2|110514.2|18
1731341080000|2024-11-11 16:04:40|110542|110517|110540.8|110515.8|110550.5|110525.5|110539.8|110514.8|19
1731341090000|2024-11-11 16:04:50|110540.6|110515.6|110536.5|110511.5|110542.5|110517.5|110534.8|110509.8|11
1731341100000|2024-11-11 16:05:00|110536.6|110511.6|110542.7|110517.7|110542.7|110517.7|110525.4|110500.4|16
1731341110000|2024-11-11 16:05:10|110545.7|110520.7|110547.6|110522.6|110559.7|110534.7|110545.7|110520.7|24
1731341120000|2024-11-11 16:05:20|110549.5|110524.5|110553.5|110528.5|110554.9|110529.9|110545.8|110520.8|22
1731341130000|2024-11-11 16:05:30|110553.3|110528.3|110542.7|110517.7|110553.3|110528.3|110542.7|110517.7|17
1731341140000|2024-11-11 16:05:40|110542.6|110517.6|110543.3|110518.3|110544.3|110519.3|110541.9|110516.9|21
1731341150000|2024-11-11 16:05:50|110543.5|110518.5|110548.1|110523.1|110549.1|110524.1|110543.5|110518.5|14
1731341160000|2024-11-11 16:06:00|110548.7|110523.7|110568.5|110543.5|110568.8|110543.8|110548.7|110523.7|20
1731341170000|2024-11-11 16:06:10|110568.6|110543.6|110564|110539|110568.7|110543.7|110563.8|110538.8|13
1731341180000|2024-11-11 16:06:20|110564.5|110539.5|110558.4|110533.4|110564.5|110539.5|110558.4|110533.4|7
1731341190000|2024-11-11 16:06:30|110557.4|110532.4|110554.6|110529.6|110557.4|110532.4|110554.6|110529.6|14
1731341200000|2024-11-11 16:06:40|110555.1|110530.1|110531.2|110506.2|110555.2|110530.2|110530.6|110505.6|30
1731341210000|2024-11-11 16:06:50|110530.4|110505.4|110526.4|110501.4|110530.5|110505.5|110519.6|110494.6|15
1731341220000|2024-11-11 16:07:00|110527.6|110502.6|110536.1|110511.1|110540.1|110515.1|110526.6|110501.6|27
1731341230000|2024-11-11 16:07:10|110536|110511|110539.4|110514.4|110540.5|110515.5|110535.9|110510.9|11
1731341240000|2024-11-11 16:07:20|110539.3|110514.3|110523.7|110498.7|110540.6|110515.6|110523.2|110498.2|20
1731341250000|2024-11-11 16:07:30|110522.4|110497.4|110523.5|110498.5|110524.7|110499.7|110521.2|110496.2|18
1731341260000|2024-11-11 16:07:40|110523.2|110498.2|110507|110482|110523.2|110498.2|110506.6|110481.6|22
1731341270000|2024-11-11 16:07:50|110505.8|110480.8|110502.1|110477.1|110505.8|110480.8|110499.7|110474.7|14
1731341280000|2024-11-11 16:08:00|110502.4|110477.4|110504|110479|110507.7|110482.7|110502.1|110477.1|21
1731341290000|2024-11-11 16:08:10|110504.4|110479.4|110511.7|110486.7|110512.9|110487.9|110504.4|110479.4|16
1731341300000|2024-11-11 16:08:20|110511.3|110486.3|110506.8|110481.8|110517.3|110492.3|110506.8|110481.8|25
1731341310000|2024-11-11 16:08:30|110507.9|110482.9|110506.5|110481.5|110508.2|110483.2|110504.1|110479.1|20
1731341320000|2024-11-11 16:08:40|110505.3|110480.3|110502|110477|110507.6|110482.6|110501.9|110476.9|16
1731341330000|2024-11-11 16:08:50|110501.8|110476.8|110498|110473|110501.8|110476.8|110498|110473|14
1731341340000|2024-11-11 16:09:00|110498.2|110473.2|110496.8|110471.8|110502.2|110477.2|110496.8|110471.8|10
1731341350000|2024-11-11 16:09:10|110495.8|110470.8|110497.6|110472.6|110501.3|110476.3|110495.8|110470.8|11
1731341360000|2024-11-11 16:09:20|110494.6|110469.6|110492.1|110467.1|110495.4|110470.4|110488.5|110463.5|29
1731341370000|2024-11-11 16:09:30|110491.5|110466.5|110496.7|110471.7|110496.7|110471.7|110491.5|110466.5|18
1731341380000|2024-11-11 16:09:40|110497.1|110472.1|110494.9|110469.9|110497.5|110472.5|110494.9|110469.9|10
1731341390000|2024-11-11 16:09:50|110495.1|110470.1|110494.3|110469.3|110497.8|110472.8|110494.3|110469.3|13
1731341400000|2024-11-11 16:10:00|110493|110468|110497.5|110472.5|110497.6|110472.6|110493|110468|17
1731341410000|2024-11-11 16:10:10|110497.4|110472.4|110494.7|110469.7|110497.8|110472.8|110494.7|110469.7|10
1731341420000|2024-11-11 16:10:20|110493.9|110468.9|110506.5|110481.5|110506.5|110481.5|110493.6|110468.6|20
1731341430000|2024-11-11 16:10:30|110506.6|110481.6|110505.2|110480.2|110511.1|110486.1|110505.1|110480.1|14
1731341440000|2024-11-11 16:10:40|110504.9|110479.9|110508.2|110483.2|110512.4|110487.4|110500.5|110475.5|21
1731341450000|2024-11-11 16:10:50|110508.7|110483.7|110505.6|110480.6|110508.7|110483.7|110505.6|110480.6|6
1731341460000|2024-11-11 16:11:00|110506.9|110481.9|110517.4|110492.4|110523.7|110498.7|110504.3|110479.3|19
1731341470000|2024-11-11 16:11:10|110517.5|110492.5|110515.7|110490.7|110517.6|110492.6|110513.3|110488.3|15
1731341480000|2024-11-11 16:11:20|110516.5|110491.5|110512.6|110487.6|110517.8|110492.8|110512.6|110487.6|19
1731341490000|2024-11-11 16:11:30|110511.8|110486.8|110512.6|110487.6|110513.3|110488.3|110511.6|110486.6|12
1731341500000|2024-11-11 16:11:40|110511.9|110486.9|110514.3|110489.3|110514.3|110489.3|110511.9|110486.9|9
1731341510000|2024-11-11 16:11:50|110516.8|110491.8|110517.4|110492.4|110520.6|110495.6|110513.6|110488.6|21
1731341520000|2024-11-11 16:12:00|110520.1|110495.1|110515.5|110490.5|110523.1|110498.1|110513.9|110488.9|25
1731341530000|2024-11-11 16:12:10|110515.3|110490.3|110495.7|110470.7|110515.3|110490.3|110491.8|110466.8|31
1731341540000|2024-11-11 16:12:20|110499.4|110474.4|110505.2|110480.2|110505.2|110480.2|110498.7|110473.7|9
1731341550000|2024-11-11 16:12:30|110504.8|110479.8|110495.8|110470.8|110504.8|110479.8|110495.8|110470.8|17
1731341560000|2024-11-11 16:12:40|110495.5|110470.5|110500.3|110475.3|110500.3|110475.3|110493.1|110468.1|15
1731341570000|2024-11-11 16:12:50|110499.7|110474.7|110498.6|110473.6|110499.7|110474.7|110494.3|110469.3|13
1731341580000|2024-11-11 16:13:00|110498.1|110473.1|110496|110471|110506|110481|110496|110471|24
1731341590000|2024-11-11 16:13:10|110496.6|110471.6|110500.2|110475.2|110500.5|110475.5|110490.3|110465.3|28
1731341600000|2024-11-11 16:13:20|110499.4|110474.4|110491.2|110466.2|110500.4|110475.4|110491.2|110466.2|19
1731341610000|2024-11-11 16:13:30|110492.4|110467.4|110493.5|110468.5|110496.4|110471.4|110492.4|110467.4|17
1731341620000|2024-11-11 16:13:40|110493.4|110468.4|110483.7|110458.7|110496.8|110471.8|110483.7|110458.7|25
1731341630000|2024-11-11 16:13:50|110483.4|110458.4|110485.9|110460.9|110490.9|110465.9|110483.4|110458.4|15
1731341640000|2024-11-11 16:14:00|110485.6|110460.6|110473.4|110448.4|110485.6|110460.6|110470.3|110445.3|26
1731341650000|2024-11-11 16:14:10|110473.2|110448.2|110471.5|110446.5|110476.2|110451.2|110469.8|110444.8|20
1731341660000|2024-11-11 16:14:20|110471.6|110446.6|110475|110450|110476.9|110451.9|110471.6|110446.6|18
1731341670000|2024-11-11 16:14:30|110475.6|110450.6|110474.3|110449.3|110475.9|110450.9|110473.5|110448.5|13
1731341680000|2024-11-11 16:14:40|110474.4|110449.4|110476.7|110451.7|110476.9|110451.9|110471.3|110446.3|21
1731341690000|2024-11-11 16:14:50|110477.3|110452.3|110467.6|110442.6|110477.3|110452.3|110467.6|110442.6|14
1731341700000|2024-11-11 16:15:00|110468|110443|110462.5|110437.5|110471.2|110446.2|110462.5|110437.5|28
1731341710000|2024-11-11 16:15:10|110464.3|110439.3|110463.9|110438.9|110467.2|110442.2|110455.1|110430.1|21
1731341720000|2024-11-11 16:15:20|110462.7|110437.7|110462.5|110437.5|110464.1|110439.1|110457.5|110432.5|21
1731341730000|2024-11-11 16:15:30|110463.5|110438.5|110457.6|110432.6|110465|110440|110457|110432|11
1731341740000|2024-11-11 16:15:40|110457.5|110432.5|110457.9|110432.9|110458.4|110433.4|110455.9|110430.9|11
1731341750000|2024-11-11 16:15:50|110458|110433|110449.1|110424.1|110459.9|110434.9|110448.4|110423.4|14
1731341760000|2024-11-11 16:16:00|110447|110422|110428.6|110403.6|110447|110422|110428.6|110403.6|24
1731341770000|2024-11-11 16:16:10|110427.1|110402.1|110426.8|110401.8|110429.3|110404.3|110425.8|110400.8|17
1731341780000|2024-11-11 16:16:20|110425.5|110400.5|110434.2|110409.2|110438.2|110413.2|110421.6|110396.6|16
1731341790000|2024-11-11 16:16:30|110434.9|110409.9|110433.2|110408.2|110435.9|110410.9|110431.6|110406.6|8
1731341800000|2024-11-11 16:16:40|110432.2|110407.2|110435.4|110410.4|110435.4|110410.4|110429.9|110404.9|13
1731341810000|2024-11-11 16:16:50|110436.4|110411.4|110392.8|110367.8|110437.6|110412.6|110389.2|110364.2|32
1731341820000|2024-11-11 16:17:00|110394.1|110369.1|110399|110374|110402|110377|110394.1|110369.1|26
1731341830000|2024-11-11 16:17:10|110399.1|110374.1|110386.8|110361.8|110401.3|110376.3|110386.8|110361.8|35
1731341840000|2024-11-11 16:17:20|110387.2|110362.2|110402.1|110377.1|110404.1|110379.1|110384.5|110359.5|30
1731341850000|2024-11-11 16:17:30|110400.8|110375.8|110387.5|110362.5|110400.8|110375.8|110377.7|110352.7|25
1731341860000|2024-11-11 16:17:40|110387.3|110362.3|110396|110371|110396.6|110371.6|110371.3|110346.3|25
1731341870000|2024-11-11 16:17:50|110396.1|110371.1|110409.6|110384.6|110410.8|110385.8|110395.5|110370.5|15
1731341880000|2024-11-11 16:18:00|110411.1|110386.1|110416.4|110391.4|110420.8|110395.8|110406|110381|34
1731341890000|2024-11-11 16:18:10|110415.3|110390.3|110413.3|110388.3|110415.4|110390.4|110411.9|110386.9|16
1731341900000|2024-11-11 16:18:20|110412.8|110387.8|110415.8|110390.8|110415.8|110390.8|110409.4|110384.4|12
1731341910000|2024-11-11 16:18:30|110416.4|110391.4|110417.2|110392.2|110423.2|110398.2|110416.4|110391.4|20
1731341920000|2024-11-11 16:18:40|110417|110392|110416.1|110391.1|110417|110392|110414|110389|11
1731341930000|2024-11-11 16:18:50|110414.9|110389.9|110413.9|110388.9|110415.7|110390.7|110412.6|110387.6|13
1731341940000|2024-11-11 16:19:00|110416.3|110391.3|110432.4|110407.4|110436.8|110411.8|110416.3|110391.3|24
1731341950000|2024-11-11 16:19:10|110432.5|110407.5|110430.7|110405.7|110432.5|110407.5|110430.5|110405.5|8
1731341960000|2024-11-11 16:19:20|110431.9|110406.9|110433.6|110408.6|110436|110411|110431.3|110406.3|17
1731341970000|2024-11-11 16:19:30|110433.1|110408.1|110432|110407|110433.1|110408.1|110431.3|110406.3|8
1731341980000|2024-11-11 16:19:40|110432.1|110407.1|110428.2|110403.2|110433.4|110408.4|110426.8|110401.8|14
1731341990000|2024-11-11 16:19:50|110430|110405|110430.2|110405.2|110438.9|110413.9|110428.1|110403.1|21
1731342000000|2024-11-11 16:20:00|110432.6|110407.6|110434.6|110409.6|110439.7|110414.7|110432.6|110407.6|11
1731342010000|2024-11-11 16:20:10|110434.5|110409.5|110415.8|110390.8|110434.5|110409.5|110415.8|110390.8|28
1731342020000|2024-11-11 16:20:20|110417.5|110392.5|110411.4|110386.4|110417.8|110392.8|110411.4|110386.4|13
1731342030000|2024-11-11 16:20:30|110410.2|110385.2|110405.9|110380.9|110410.2|110385.2|110405.1|110380.1|13
1731342040000|2024-11-11 16:20:40|110406|110381|110407.8|110382.8|110410.9|110385.9|110406|110381|9
1731342050000|2024-11-11 16:20:50|110407.6|110382.6|110424.9|110399.9|110427.3|110402.3|110405|110380|24
1731342060000|2024-11-11 16:21:00|110424.8|110399.8|110426.8|110401.8|110426.8|110401.8|110424.8|110399.8|10
1731342070000|2024-11-11 16:21:10|110427|110402|110438.7|110413.7|110440.8|110415.8|110427|110402|15
1731342080000|2024-11-11 16:21:20|110439.5|110414.5|110453.5|110428.5|110456.2|110431.2|110439.5|110414.5|34
1731342090000|2024-11-11 16:21:30|110453.1|110428.1|110474|110449|110474|110449|110452.6|110427.6|31
1731342100000|2024-11-11 16:21:40|110473.1|110448.1|110475.3|110450.3|110475.3|110450.3|110469.4|110444.4|12
1731342110000|2024-11-11 16:21:50|110474.7|110449.7|110478.9|110453.9|110478.9|110453.9|110474.3|110449.3|17
1731342120000|2024-11-11 16:22:00|110477.6|110452.6|110480.1|110455.1|110482.9|110457.9|110476.1|110451.1|25
1731342130000|2024-11-11 16:22:10|110480.2|110455.2|110475.8|110450.8|110480.2|110455.2|110470.9|110445.9|10
1731342140000|2024-11-11 16:22:20|110476.5|110451.5|110471.7|110446.7|110476.5|110451.5|110468.1|110443.1|13
1731342150000|2024-11-11 16:22:30|110471.3|110446.3|110477.1|110452.1|110477.1|110452.1|110470.7|110445.7|8
1731342160000|2024-11-11 16:22:40|110478.3|110453.3|110476.2|110451.2|110478.3|110453.3|110473.5|110448.5|15
1731342170000|2024-11-11 16:22:50|110476.4|110451.4|110473.5|110448.5|110477.7|110452.7|110473.5|110448.5|13
1731342180000|2024-11-11 16:23:00|110473.4|110448.4|110466.7|110441.7|110473.4|110448.4|110465.2|110440.2|14
1731342190000|2024-11-11 16:23:10|110465.2|110440.2|110460.5|110435.5|110468.5|110443.5|110452.1|110427.1|17
1731342200000|2024-11-11 16:23:20|110463.3|110438.3|110452.9|110427.9|110463.3|110438.3|110452.9|110427.9|18
1731342210000|2024-11-11 16:23:30|110453.9|110428.9|110440.3|110415.3|110454|110429|110439.5|110414.5|13
1731342220000|2024-11-11 16:23:40|110441.9|110416.9|110441.7|110416.7|110445.4|110420.4|110441.7|110416.7|10
1731342230000|2024-11-11 16:23:50|110441.3|110416.3|110444.3|110419.3|110444.3|110419.3|110441.3|110416.3|8
1731342240000|2024-11-11 16:24:00|110444|110419|110440.2|110415.2|110444|110419|110438.1|110413.1|20
1731342250000|2024-11-11 16:24:10|110438.4|110413.4|110449.2|110424.2|110451.8|110426.8|110438.4|110413.4|23
1731342260000|2024-11-11 16:24:20|110451.3|110426.3|110435.5|110410.5|110451.3|110426.3|110432.8|110407.8|22
1731342270000|2024-11-11 16:24:30|110434.2|110409.2|110439.3|110414.3|110441|110416|110434.2|110409.2|11
1731342280000|2024-11-11 16:24:40|110434.3|110409.3|110439.2|110414.2|110440.9|110415.9|110434.3|110409.3|8
1731342290000|2024-11-11 16:24:50|110439.4|110414.4|110443.7|110418.7|110444.6|110419.6|110439.4|110414.4|12
1731342300000|2024-11-11 16:25:00|110443|110418|110458.1|110433.1|110458.1|110433.1|110443|110418|17
1731342310000|2024-11-11 16:25:10|110456|110431|110456|110431|110460.4|110435.4|110453.9|110428.9|19
1731342320000|2024-11-11 16:25:20|110454.2|110429.2|110450.9|110425.9|110456.8|110431.8|110450.9|110425.9|16
1731342330000|2024-11-11 16:25:30|110449|110424|110449|110424|110449|110424|110437.9|110412.9|29
1731342340000|2024-11-11 16:25:40|110450.2|110425.2|110448.8|110423.8|110452.6|110427.6|110447.9|110422.9|11
1731342350000|2024-11-11 16:25:50|110449.6|110424.6|110449.3|110424.3|110452.5|110427.5|110448.5|110423.5|7
1731342360000|2024-11-11 16:26:00|110447.7|110422.7|110457.6|110432.6|110457.9|110432.9|110447.7|110422.7|10
1731342370000|2024-11-11 16:26:10|110459.2|110434.2|110461.4|110436.4|110468.1|110443.1|110459|110434|13
1731342380000|2024-11-11 16:26:20|110461.3|110436.3|110451.1|110426.1|110461.3|110436.3|110449.8|110424.8|11
1731342390000|2024-11-11 16:26:30|110451|110426|110454.9|110429.9|110456.9|110431.9|110450.8|110425.8|9
1731342400000|2024-11-11 16:26:40|110455.1|110430.1|110447.4|110422.4|110455.1|110430.1|110445|110420|19
1731342410000|2024-11-11 16:26:50|110444|110419|110440.9|110415.9|110445.1|110420.1|110439.5|110414.5|16
1731342420000|2024-11-11 16:27:00|110442.4|110417.4|110436.2|110411.2|110442.4|110417.4|110432.7|110407.7|19
1731342430000|2024-11-11 16:27:10|110436.5|110411.5|110435.4|110410.4|110440.8|110415.8|110435.4|110410.4|14
1731342440000|2024-11-11 16:27:20|110437.8|110412.8|110426|110401|110437.8|110412.8|110426|110401|14
1731342450000|2024-11-11 16:27:30|110425.4|110400.4|110431.5|110406.5|110431.5|110406.5|110422|110397|9
1731342460000|2024-11-11 16:27:40|110428.5|110403.5|110432.3|110407.3|110434.9|110409.9|110428.5|110403.5|8
1731342470000|2024-11-11 16:27:50|110429.9|110404.9|110444.8|110419.8|110446.5|110421.5|110429.9|110404.9|10
1731342480000|2024-11-11 16:28:00|110444.9|110419.9|110438.6|110413.6|110444.9|110419.9|110435.8|110410.8|14
1731342490000|2024-11-11 16:28:10|110437.9|110412.9|110431.3|110406.3|110442|110417|110431.3|110406.3|11
1731342500000|2024-11-11 16:28:20|110432.5|110407.5|110440.3|110415.3|110440.3|110415.3|110427.3|110402.3|10
1731342510000|2024-11-11 16:28:30|110441.5|110416.5|110440.3|110415.3|110442.9|110417.9|110440.3|110415.3|7
1731342520000|2024-11-11 16:28:40|110440.4|110415.4|110442.2|110417.2|110442.3|110417.3|110440.4|110415.4|4
1731342530000|2024-11-11 16:28:50|110442.1|110417.1|110442.8|110417.8|110442.8|110417.8|110441|110416|7
1731342540000|2024-11-11 16:29:00|110441.2|110416.2|110419.6|110394.6|110441.2|110416.2|110416.2|110391.2|43
1731342550000|2024-11-11 16:29:10|110419.9|110394.9|110436.2|110411.2|110436.2|110411.2|110417.6|110392.6|32
1731342560000|2024-11-11 16:29:20|110437|110412|110440.3|110415.3|110440.3|110415.3|110433|110408|24
1731342570000|2024-11-11 16:29:30|110438.4|110413.4|110439.5|110414.5|110441.2|110416.2|110435|110410|59
1731342580000|2024-11-11 16:29:40|110438.9|110413.9|110443.7|110418.7|110446.3|110421.3|110432.9|110407.9|47
1731342590000|2024-11-11 16:29:50|110444.4|110419.4|110448.5|110423.5|110449.5|110424.5|110444.4|110419.4|18
1731342600000|2024-11-11 16:30:00|110449.2|110424.2|110461.2|110436.2|110465.3|110440.3|110447.7|110422.7|46
1731342610000|2024-11-11 16:30:10|110462.3|110437.3|110463.1|110438.1|110467.7|110442.7|110459.2|110434.2|55
1731342620000|2024-11-11 16:30:20|110462.6|110437.6|110476.7|110451.7|110489.5|110456.7|110461.1|110434.3|61
1731342630000|2024-11-11 16:30:30|110475.2|110450.2|110482.8|110432.8|110487.1|110455.1|110473.5|110432.2|74
1731342640000|2024-11-11 16:30:40|110482.5|110432.5|110461|110436|110483.2|110445.3|110455.3|110422.6|60
1731342650000|2024-11-11 16:30:50|110460.1|110435.1|110460.7|110435.7|110466.3|110441.3|110459|110434|41
1731342660000|2024-11-11 16:31:00|110459.5|110434.5|110440.3|110415.3|110459.5|110434.5|110437.1|110400.6|55
1731342670000|2024-11-11 16:31:10|110438.1|110413.1|110433.8|110408.8|110446.7|110421.7|110430.3|110405.3|39
1731342680000|2024-11-11 16:31:20|110429.6|110404.6|110438.2|110413.2|110440|110415|110424.1|110399.1|40
1731342690000|2024-11-11 16:31:30|110426|110401|110426.4|110401.4|110431.7|110406.7|110423.1|110398.1|48
1731342700000|2024-11-11 16:31:40|110429.5|110404.5|110414.1|110389.1|110430.4|110405.4|110412.6|110387.6|60
1731342710000|2024-11-11 16:31:50|110414.2|110389.2|110414.4|110389.4|110424.4|110399.4|110410.5|110385.5|59
1731342720000|2024-11-11 16:32:00|110414.5|110389.5|110412.2|110387.2|110422.1|110390.4|110408.7|110369.8|45
1731342730000|2024-11-11 16:32:10|110411.1|110386.1|110412.7|110387.7|110426|110401|110410.8|110385.8|44
1731342740000|2024-11-11 16:32:20|110411.5|110386.5|110415.8|110390.8|110423|110398|110410.4|110385.4|41
1731342750000|2024-11-11 16:32:30|110416.8|110391.8|110411.8|110386.8|110424.7|110399.7|110408.8|110383.8|54
1731342760000|2024-11-11 16:32:40|110412|110387|110410.3|110385.3|110415.5|110390.5|110407.1|110382.1|54
1731342770000|2024-11-11 16:32:50|110411|110386|110407.1|110382.1|110414.2|110389.2|110404.3|110379.3|43
1731342780000|2024-11-11 16:33:00|110405.2|110380.2|110402.3|110377.3|110409.4|110384.4|110401.6|110376.6|43
1731342790000|2024-11-11 16:33:10|110402.9|110377.9|110415.1|110365.1|110415.5|110382.6|110400.3|110363.6|45
1731342800000|2024-11-11 16:33:20|110414|110364|110395.8|110370.8|110414.5|110381.4|110386.6|110354.6|47
1731342810000|2024-11-11 16:33:30|110394.4|110369.4|110410|110360|110414.2|110373.2|110390.2|110359.2|49
1731342820000|2024-11-11 16:33:40|110409.2|110359.2|110415.8|110365.8|110420.5|110372.5|110387.5|110359.2|42
1731342830000|2024-11-11 16:33:50|110403.8|110378.8|110409.7|110384.7|110427.3|110389.2|110402.1|110371.7|52
1731342840000|2024-11-11 16:34:00|110412.8|110387.8|110429.6|110379.6|110432.8|110394.8|110407.7|110376.3|57
1731342850000|2024-11-11 16:34:10|110430.4|110380.4|110411.5|110386.5|110432.7|110396.2|110411.5|110377|22
1731342860000|2024-11-11 16:34:20|110415.7|110390.7|110415|110390|110431.4|110394.5|110412.5|110378.2|43
1731342870000|2024-11-11 16:34:30|110418.8|110393.8|110424.1|110374.1|110428.2|110393.8|110403.3|110374.1|43
1731342880000|2024-11-11 16:34:40|110423.8|110373.8|110422.9|110397.9|110429.3|110404.3|110412.5|110372.7|55
1731342890000|2024-11-11 16:34:50|110426.1|110401.1|110434.4|110409.4|110437.8|110412.8|110426.1|110401.1|38
1731342900000|2024-11-11 16:35:00|110434.5|110409.5|110434.3|110409.3|110435.5|110410.5|110428.1|110403.1|48
1731342910000|2024-11-11 16:35:10|110435.2|110410.2|110433.7|110408.7|110447.8|110413.9|110428|110395.8|43
1731342920000|2024-11-11 16:35:20|110434|110409|110432.2|110407.2|110438|110413|110431.9|110406.9|34
1731342930000|2024-11-11 16:35:30|110432.8|110407.8|110436.2|110411.2|110437.8|110412.8|110430.4|110405.4|28
1731342940000|2024-11-11 16:35:40|110435.7|110410.7|110454.2|110404.2|110455.5|110418.6|110435.7|110400.1|68
1731342950000|2024-11-11 16:35:50|110453|110403|110454|110404|110455.3|110419|110437.8|110402|73
1731342960000|2024-11-11 16:36:00|110455.6|110405.6|110452.5|110402.5|110456.2|110418.5|110440.5|110402.3|73
1731342970000|2024-11-11 16:36:10|110452.2|110402.2|110433.3|110408.3|110455.4|110421.3|110433.3|110399.6|71
1731342980000|2024-11-11 16:36:20|110436.8|110411.8|110434.8|110409.8|110441.9|110416.9|110433.3|110408.3|35
1731342990000|2024-11-11 16:36:30|110429.9|110404.9|110395.8|110370.8|110431.7|110406.7|110394.9|110369.9|49
1731343000000|2024-11-11 16:36:40|110397.5|110372.5|110382.7|110357.7|110399.4|110374.4|110380.9|110355.9|40
1731343010000|2024-11-11 16:36:50|110382.3|110357.3|110384.8|110359.8|110386|110361|110379.3|110354.3|34
1731343020000|2024-11-11 16:37:00|110384.2|110359.2|110382.7|110357.7|110386|110361|110379.4|110354.4|32
1731343030000|2024-11-11 16:37:10|110382.4|110357.4|110378.6|110353.6|110382.4|110357.4|110376.8|110351.8|29
1731343040000|2024-11-11 16:37:20|110377.2|110352.2|110376.6|110351.6|110378.7|110353.7|110375.5|110350.5|28
1731343050000|2024-11-11 16:37:30|110376.7|110351.7|110376|110351|110377.3|110352.3|110373.6|110348.6|27
1731343060000|2024-11-11 16:37:40|110376.7|110351.7|110375.9|110350.9|110376.7|110351.7|110372.4|110347.4|15
1731343070000|2024-11-11 16:37:50|110374.6|110349.6|110361.3|110336.3|110374.6|110349.6|110358.2|110333.2|37
1731343080000|2024-11-11 16:38:00|110362.5|110337.5|110358.7|110333.7|110362.5|110337.5|110358.4|110333.4|22
1731343090000|2024-11-11 16:38:10|110356.7|110331.7|110358.4|110333.4|110362.4|110337.4|110356.7|110331.7|14
1731343100000|2024-11-11 16:38:20|110358.2|110333.2|110353.9|110328.9|110359.8|110334.8|110352.3|110327.3|22
1731343110000|2024-11-11 16:38:30|110352.8|110327.8|110351.2|110326.2|110353.5|110328.5|110350.8|110325.8|11
1731343120000|2024-11-11 16:38:40|110351|110326|110352.6|110327.6|110354.1|110329.1|110350.4|110325.4|12
1731343130000|2024-11-11 16:38:50|110352.7|110327.7|110350.7|110325.7|110355.6|110330.6|110349.2|110324.2|13
1731343140000|2024-11-11 16:39:00|110350.9|110325.9|110354.3|110329.3|110355.5|110330.5|110350.9|110325.9|9
1731343150000|2024-11-11 16:39:10|110355.6|110330.6|110368.6|110343.6|110370.1|110345.1|110351.4|110326.4|19
1731343160000|2024-11-11 16:39:20|110368.5|110343.5|110370.2|110345.2|110387|110345.2|110361.7|110331.3|19
1731343170000|2024-11-11 16:39:30|110370.6|110345.6|110372.3|110347.3|110373.7|110348.7|110370.2|110345.2|17
1731343180000|2024-11-11 16:39:40|110369.9|110344.9|110366.1|110341.1|110372.4|110347.4|110362.7|110337.7|17
1731343190000|2024-11-11 16:39:50|110366.3|110341.3|110375.4|110350.4|110377|110352|110366.2|110341.2|18
1731343200000|2024-11-11 16:40:00|110375.2|110350.2|110391.1|110341.1|110395.3|110356.6|110374.9|110339.4|40
1731343210000|2024-11-11 16:40:10|110391.8|110341.8|110374.8|110349.8|110395.3|110352.4|110372.1|110338.8|34
1731343220000|2024-11-11 16:40:20|110375.5|110350.5|110381.2|110356.2|110381.2|110356.2|110374.4|110349.4|22
1731343230000|2024-11-11 16:40:30|110381.5|110356.5|110393.1|110368.1|110395.4|110370.4|110378.6|110353.6|31
1731343240000|2024-11-11 16:40:40|110393.6|110368.6|110399.5|110374.5|110399.5|110374.5|110389.2|110364.2|29
1731343250000|2024-11-11 16:40:50|110398|110373|110402.7|110377.7|110404.2|110379.2|110395.5|110370.5|35
1731343260000|2024-11-11 16:41:00|110403.9|110378.9|110401.8|110376.8|110407.6|110382.6|110396|110371|52
1731343270000|2024-11-11 16:41:10|110402.8|110377.8|110407.3|110382.3|110407.7|110382.7|110401.8|110376.8|37
1731343280000|2024-11-11 16:41:20|110412.2|110387.2|110406.5|110381.5|110415|110390|110399.6|110374.6|48
1731343290000|2024-11-11 16:41:30|110406.3|110381.3|110403.2|110378.2|110408.2|110383.2|110400|110375|33
1731343300000|2024-11-11 16:41:40|110402.9|110377.9|110396.8|110371.8|110402.9|110377.9|110393.3|110368.3|37
1731343310000|2024-11-11 16:41:50|110397.2|110372.2|110391.5|110366.5|110397.4|110372.4|110388.2|110363.2|55
1731343320000|2024-11-11 16:42:00|110391.3|110366.3|110391.5|110366.5|110394.5|110369.5|110386.8|110361.8|21
1731343330000|2024-11-11 16:42:10|110392.4|110367.4|110390.5|110365.5|110393.1|110368.1|110384.1|110359.1|28
1731343340000|2024-11-11 16:42:20|110389.4|110364.4|110391.3|110366.3|110391.5|110366.5|110389.2|110364.2|8
1731343350000|2024-11-11 16:42:30|110390.1|110365.1|110394.1|110369.1|110394.5|110369.5|110388.7|110363.7|20
1731343360000|2024-11-11 16:42:40|110395.1|110370.1|110395.3|110370.3|110405.4|110380.4|110394.1|110369.1|41
1731343370000|2024-11-11 16:42:50|110395|110370|110401.4|110376.4|110401.4|110376.4|110392.1|110367.1|38
1731343380000|2024-11-11 16:43:00|110400.8|110375.8|110398.6|110373.6|110405.1|110380.1|110396.5|110371.5|40
1731343390000|2024-11-11 16:43:10|110399.7|110374.7|110394.5|110369.5|110399.7|110374.7|110392|110367|22
1731343400000|2024-11-11 16:43:20|110392.7|110367.7|110395.5|110370.5|110395.5|110370.5|110389.9|110364.9|23
1731343410000|2024-11-11 16:43:30|110394|110369|110398.3|110373.3|110398.3|110373.3|110387.8|110362.8|33
1731343420000|2024-11-11 16:43:40|110396.4|110371.4|110396.2|110371.2|110403|110378|110393.1|110368.1|33
1731343430000|2024-11-11 16:43:50|110397|110372|110393|110368|110404.2|110379.2|110390.7|110365.7|35
1731343440000|2024-11-11 16:44:00|110393.2|110368.2|110394.7|110369.7|110397.9|110372.9|110387.5|110362.5|42
1731343460000|2024-11-11 16:44:20|110397.7|110372.7|110387.6|110362.6|110397.7|110372.7|110385|110360|23
1731343470000|2024-11-11 16:44:30|110388.7|110363.7|110377.9|110352.9|110390|110365|110377.2|110352.2|17
1731343480000|2024-11-11 16:44:40|110376.5|110351.5|110377.4|110352.4|110378.6|110353.6|110368.4|110343.4|37
1731343490000|2024-11-11 16:44:50|110379.5|110354.5|110377.2|110352.2|110383.5|110358.5|110373.2|110348.2|21
1731343500000|2024-11-11 16:45:00|110378.3|110353.3|110381.9|110356.9|110381.9|110356.9|110374.2|110349.2|32
1731343510000|2024-11-11 16:45:10|110379|110354|110381.6|110356.6|110382.2|110357.2|110378.1|110353.1|23
1731343520000|2024-11-11 16:45:20|110381.8|110356.8|110377.6|110352.6|110382.7|110357.7|110375.6|110350.6|30
1731343530000|2024-11-11 16:45:30|110377.4|110352.4|110379.5|110354.5|110381|110356|110375.4|110350.4|21
1731343540000|2024-11-11 16:45:40|110380.5|110355.5|110382|110357|110382.4|110357.4|110379.5|110354.5|14
1731343550000|2024-11-11 16:45:50|110382.1|110357.1|110375|110350|110382.9|110357.9|110375|110350|20
1731343560000|2024-11-11 16:46:00|110376.4|110351.4|110375.3|110350.3|110386.1|110361.1|110373.9|110348.9|27
1731343570000|2024-11-11 16:46:10|110374.2|110349.2|110374.8|110349.8|110376.3|110351.3|110372.7|110347.7|13
1731343580000|2024-11-11 16:46:20|110383.6|110358.6|110373.5|110348.5|110386.1|110361.1|110372|110347|18
1731343590000|2024-11-11 16:46:30|110373.6|110348.6|110375.1|110350.1|110380.7|110355.7|110370.3|110345.3|27
1731343600000|2024-11-11 16:46:40|110376.3|110351.3|110377.6|110352.6|110377.6|110352.6|110374.5|110349.5|12
1731343610000|2024-11-11 16:46:50|110377.5|110352.5|110375.9|110350.9|110379.3|110354.3|110374.8|110349.8|21
1731343620000|2024-11-11 16:47:00|110376.4|110351.4|110374.8|110349.8|110379.5|110354.5|110374.8|110349.8|17
1731343630000|2024-11-11 16:47:10|110372.3|110347.3|110375.3|110350.3|110376.8|110351.8|110372.3|110347.3|13
1731343640000|2024-11-11 16:47:20|110376.7|110351.7|110374.8|110349.8|110381.1|110356.1|110373.4|110348.4|17
1731343650000|2024-11-11 16:47:30|110379.3|110354.3|110377.8|110352.8|110381.5|110356.5|110376.2|110351.2|23
1731343660000|2024-11-11 16:47:40|110375.6|110350.6|110377|110352|110379.3|110354.3|110375.6|110350.6|12
1731343670000|2024-11-11 16:47:50|110377.3|110352.3|110376.4|110351.4|110380.6|110355.6|110373.6|110348.6|13
1731343680000|2024-11-11 16:48:00|110376.5|110351.5|110389.6|110364.6|110393.8|110368.8|110376.5|110351.5|52
1731343690000|2024-11-11 16:48:10|110389.1|110364.1|110387|110362|110390.5|110365.5|110379.6|110354.6|42
1731343700000|2024-11-11 16:48:20|110385.1|110360.1|110384.3|110359.3|110386.9|110361.9|110379.5|110354.5|23
1731343710000|2024-11-11 16:48:30|110382.7|110357.7|110384.7|110359.7|110394.8|110369.8|110382.7|110357.7|53
1731343720000|2024-11-11 16:48:40|110386.3|110361.3|110387.8|110362.8|110393|110368|110385.4|110360.4|33
1731343730000|2024-11-11 16:48:50|110389.4|110364.4|110394.7|110369.7|110397.2|110372.2|110387.7|110362.7|25
1731343740000|2024-11-11 16:49:00|110394.2|110369.2|110387.3|110362.3|110395.3|110370.3|110387.3|110362.3|23
1731343750000|2024-11-11 16:49:10|110387.9|110362.9|110390.3|110365.3|110395.3|110370.3|110385.3|110360.3|45
1731343760000|2024-11-11 16:49:20|110390.6|110365.6|110397|110372|110399.1|110374.1|110388.8|110363.8|31
1731343770000|2024-11-11 16:49:30|110396.9|110371.9|110388.7|110363.7|110396.9|110371.9|110385.3|110360.3|34
1731343780000|2024-11-11 16:49:40|110388.9|110363.9|110387.6|110362.6|110393.9|110368.9|110379.9|110354.9|41
1731343790000|2024-11-11 16:49:50|110387.4|110362.4|110405.8|110380.8|110407|110382|110373.9|110348.9|47
1731343800000|2024-11-11 16:50:00|110402.5|110377.5|110419.4|110369.4|110423.5|110380.2|110402.5|110366.2|48
1731343810000|2024-11-11 16:50:10|110416.7|110366.7|110424.1|110374.1|110427|110377|110416.7|110366.7|66
1731343820000|2024-11-11 16:50:20|110425.1|110375.1|110422.7|110372.7|110425.8|110375.8|110420.5|110370.5|53
1731343830000|2024-11-11 16:50:30|110423.1|110373.1|110428.1|110378.1|110429.4|110379.4|110421.8|110371.8|61
1731343840000|2024-11-11 16:50:40|110426.5|110376.5|110427.8|110377.8|110428|110378|110424.6|110374.6|37
1731343850000|2024-11-11 16:50:50|110428.5|110378.5|110423.8|110373.8|110428.6|110378.6|110422.3|110372.3|28
1731343860000|2024-11-11 16:51:00|110425.9|110375.9|110457.2|110407.2|110457.2|110420.3|110425.9|110375.9|52
1731343870000|2024-11-11 16:51:10|110455.7|110405.7|110456.3|110406.3|110462.7|110412.7|110449.1|110399.1|56
1731343880000|2024-11-11 16:51:20|110459.4|110409.4|110440.9|110415.9|110462.5|110426.7|110436|110403|62
1731343890000|2024-11-11 16:51:30|110444.9|110419.9|110453.7|110403.7|110459.6|110423.5|110440.3|110399.2|42
1731343900000|2024-11-11 16:51:40|110454.1|110404.1|110453.5|110403.5|110457.2|110407.2|110449|110399|54
1731343910000|2024-11-11 16:51:50|110454.1|110404.1|110449.9|110399.9|110454.1|110416.5|110436.8|110396|49
1731343920000|2024-11-11 16:52:00|110450.4|110400.4|110454.8|110404.8|110456.8|110414.8|110436.2|110399.5|48
1731343930000|2024-11-11 16:52:10|110454.5|110404.5|110442.7|110417.7|110457.9|110418.9|110439.7|110400.7|57
1731343940000|2024-11-11 16:52:20|110445.9|110420.9|110463.3|110413.3|110468.2|110420.9|110444.3|110403.7|51
1731343950000|2024-11-11 16:52:30|110463.1|110413.1|110464.7|110414.7|110467.4|110417.4|110461.4|110411.4|33
1731343960000|2024-11-11 16:52:40|110464.5|110414.5|110462.7|110437.7|110475.1|110440.8|110455.1|110414.2|42
1731343970000|2024-11-11 16:52:50|110461.1|110436.1|110470.9|110420.9|110471|110442.2|110455.4|110420.9|48
1731343980000|2024-11-11 16:53:00|110470.2|110420.2|110476.1|110426.1|110477|110435.7|110460.7|110413.4|57
1731343990000|2024-11-11 16:53:10|110475.2|110425.2|110480.7|110430.7|110482|110442.9|110459.4|110422.8|48
1731344000000|2024-11-11 16:53:20|110478|110428|110481.5|110431.5|110484.9|110434.9|110476.7|110426.7|48
1731344010000|2024-11-11 16:53:30|110480.7|110430.7|110482.5|110432.5|110483.5|110433.5|110478.9|110428.9|37
1731344020000|2024-11-11 16:53:40|110483.2|110433.2|110484.8|110434.8|110488.9|110446.1|110471.1|110430.7|63
1731344030000|2024-11-11 16:53:50|110483.8|110433.8|110479.1|110429.1|110486.9|110436.9|110479.1|110429.1|61
1731344040000|2024-11-11 16:54:00|110480.5|110430.5|110474.4|110424.4|110480.5|110430.5|110466.3|110416.3|33
1731344050000|2024-11-11 16:54:10|110473.7|110423.7|110469.3|110419.3|110479|110429|110466.4|110416.4|32
1731344060000|2024-11-11 16:54:20|110472.5|110422.5|110469.7|110419.7|110474.4|110424.4|110468.2|110418.2|32
1731344070000|2024-11-11 16:54:30|110472.2|110422.2|110475.4|110425.4|110478.4|110428.4|110468.7|110418.7|41
1731344080000|2024-11-11 16:54:40|110476.6|110426.6|110474.6|110424.6|110480.4|110430.4|110470.1|110420.1|36
1731344090000|2024-11-11 16:54:50|110475.8|110425.8|110479.4|110429.4|110482.5|110432.5|110474.7|110424.7|36
1731344100000|2024-11-11 16:55:00|110480.5|110430.5|110477.4|110427.4|110483|110433|110477|110427|23
1731344110000|2024-11-11 16:55:10|110476.7|110426.7|110478.1|110428.1|110480.5|110430.5|110476.4|110426.4|24
1731344120000|2024-11-11 16:55:20|110479.6|110429.6|110478.4|110428.4|110482.4|110432.4|110476.5|110426.5|41
1731344130000|2024-11-11 16:55:30|110478.7|110428.7|110478.9|110428.9|110480.2|110430.2|110478.1|110428.1|12
1731344140000|2024-11-11 16:55:40|110477.9|110427.9|110475.8|110425.8|110481.9|110431.9|110475.8|110425.8|13
1731344150000|2024-11-11 16:55:50|110475.9|110425.9|110478.6|110428.6|110482.2|110432.2|110475.9|110425.9|20
1731344160000|2024-11-11 16:56:00|110479.3|110429.3|110483.4|110433.4|110488.5|110438.5|110478.6|110428.6|34
1731344170000|2024-11-11 16:56:10|110483.3|110433.3|110488.9|110438.9|110490.7|110440.7|110482.6|110432.6|34
1731344180000|2024-11-11 16:56:20|110488.6|110438.6|110494.2|110444.2|110500.5|110450.5|110488.4|110438.4|44
1731344190000|2024-11-11 16:56:30|110496.2|110446.2|110486.4|110436.4|110502.3|110452.3|110486.4|110436.4|36
1731344200000|2024-11-11 16:56:40|110486.9|110436.9|110484.2|110434.2|110491.4|110441.4|110482.1|110432.1|26
1731344210000|2024-11-11 16:56:50|110482|110432|110482.4|110432.4|110489.6|110450.9|110475.4|110429|28
1731344220000|2024-11-11 16:57:00|110484.7|110434.7|110480.9|110430.9|110486.6|110436.6|110479.5|110429.5|22
1731344230000|2024-11-11 16:57:10|110481.4|110431.4|110477|110427|110484.5|110434.5|110475.4|110425.4|35
1731344240000|2024-11-11 16:57:20|110478.1|110428.1|110490.4|110440.4|110495.8|110445.8|110478.1|110428.1|15
1731344250000|2024-11-11 16:57:30|110494.3|110444.3|110502.8|110452.8|110503.9|110453.9|110494.3|110444.3|22
1731344260000|2024-11-11 16:57:40|110503.7|110453.7|110506.2|110456.2|110506.2|110456.2|110499.4|110449.4|21
1731344270000|2024-11-11 16:57:50|110507.3|110457.3|110503.9|110453.9|110507.3|110457.3|110503.4|110453.4|31
1731344280000|2024-11-11 16:58:00|110504.6|110454.6|110504.1|110454.1|110504.6|110454.6|110503.3|110453.3|19
1731344290000|2024-11-11 16:58:10|110503.5|110453.5|110509|110459|110511.2|110461.2|110503.5|110453.5|45
1731344300000|2024-11-11 16:58:20|110512.2|110462.2|110512.2|110462.2|110512.2|110462.2|110501.7|110451.7|39
1731344310000|2024-11-11 16:58:30|110512.5|110462.5|110514.3|110464.3|110514.8|110464.8|110509.1|110459.1|21
1731344320000|2024-11-11 16:58:40|110513.9|110463.9|110518.3|110468.3|110518.9|110468.9|110513.8|110463.8|16
1731344330000|2024-11-11 16:58:50|110516.9|110466.9|110513.9|110463.9|110522|110472|110510.7|110460.7|35
1731344340000|2024-11-11 16:59:00|110511.6|110461.6|110511.6|110461.6|110516.5|110466.5|110511.6|110461.6|10
1731344350000|2024-11-11 16:59:10|110513.6|110463.6|110512.5|110462.5|110514.9|110464.9|110510.3|110460.3|11
1731344360000|2024-11-11 16:59:20|110513.2|110463.2|110518.2|110468.2|110518.6|110468.6|110507.7|110457.7|27
1731344370000|2024-11-11 16:59:30|110517.6|110467.6|110516.8|110491.8|110523.8|110491.8|110507.6|110460.5|42
1731344380000|2024-11-11 16:59:40|110516.5|110491.5|110514.7|110489.7|110532.3|110493.4|110510|110476.7|59
1731344390000|2024-11-11 16:59:50|110516|110491|110518.3|110493.3|110531.3|110506.3|110512.9|110487.9|40
1731344400000|2024-11-11 17:00:00|110519.2|110494.2|110506.2|110481.2|110527.3|110496.7|110506.2|110477.3|34
1731344410000|2024-11-11 17:00:10|110507.6|110482.6|110509|110484|110509.5|110484.5|110505.6|110480.6|14
1731344420000|2024-11-11 17:00:20|110509.1|110484.1|110511.5|110486.5|110511.5|110486.5|110508.2|110483.2|15
1731344430000|2024-11-11 17:00:30|110512.3|110487.3|110507.3|110482.3|110512.9|110487.9|110504.1|110479.1|21
1731344440000|2024-11-11 17:00:40|110507.8|110482.8|110441.7|110416.7|110508.5|110483.5|110441.5|110416.5|49
1731344450000|2024-11-11 17:00:50|110441|110416|110454.5|110429.5|110457.5|110432.5|110436.8|110411.8|22
1731344460000|2024-11-11 17:01:00|110455.1|110430.1|110461.4|110436.4|110461.4|110436.4|110455.1|110430.1|13
1731344470000|2024-11-11 17:01:10|110461.3|110436.3|110452|110427|110461.3|110436.3|110452|110427|8
1731344480000|2024-11-11 17:01:20|110450.4|110425.4|110458.2|110433.2|110461.1|110436.1|110450.4|110425.4|15
1731344490000|2024-11-11 17:01:30|110459.6|110434.6|110462.7|110437.7|110464.1|110439.1|110459.6|110434.6|8
1731344500000|2024-11-11 17:01:40|110461.9|110436.9|110462.4|110437.4|110462.6|110437.6|110460.5|110435.5|7
1731344510000|2024-11-11 17:01:50|110462.5|110437.5|110461.1|110436.1|110462.5|110437.5|110461.1|110436.1|4
1731344520000|2024-11-11 17:02:00|110462|110437|110456.7|110431.7|110462|110437|110453.9|110428.9|12
1731344530000|2024-11-11 17:02:10|110457.1|110432.1|110440|110415|110457.8|110432.8|110431.1|110406.1|32
1731344540000|2024-11-11 17:02:20|110441.1|110416.1|110438.7|110413.7|110443.9|110418.9|110437.1|110412.1|15
1731344550000|2024-11-11 17:02:30|110439.9|110414.9|110443.4|110418.4|110445.4|110420.4|110438|110413|30
1731344560000|2024-11-11 17:02:40|110442.8|110417.8|110440.1|110415.1|110444.2|110419.2|110437.8|110412.8|42
1731344570000|2024-11-11 17:02:50|110438.3|110413.3|110442.2|110417.2|110443.3|110418.3|110437.6|110412.6|13
1731344580000|2024-11-11 17:03:00|110441.5|110416.5|110440|110415|110446.9|110421.9|110437|110412|43
1731344590000|2024-11-11 17:03:10|110440.2|110415.2|110444.9|110419.9|110448.2|110423.2|110440.2|110415.2|17
1731344600000|2024-11-11 17:03:20|110443.6|110418.6|110469.5|110444.5|110473.9|110448.9|110439.4|110414.4|45
1731344610000|2024-11-11 17:03:30|110471|110446|110468.6|110443.6|110471.2|110446.2|110464.9|110439.9|20
1731344620000|2024-11-11 17:03:40|110468.3|110443.3|110462.8|110437.8|110474.1|110449.1|110461.9|110436.9|19
1731344630000|2024-11-11 17:03:50|110463.4|110438.4|110464.8|110439.8|110469.7|110444.7|110461.3|110436.3|30
1731344640000|2024-11-11 17:04:00|110463.9|110438.9|110463.3|110438.3|110467.3|110442.3|110460|110435|32
1731344650000|2024-11-11 17:04:10|110463.4|110438.4|110461.9|110436.9|110467.8|110442.8|110459|110434|25
1731344660000|2024-11-11 17:04:20|110461.5|110436.5|110460.2|110435.2|110461.9|110436.9|110459.5|110434.5|10
1731344670000|2024-11-11 17:04:30|110460.8|110435.8|110458.5|110433.5|110460.9|110435.9|110456.7|110431.7|25
1731344680000|2024-11-11 17:04:40|110459.7|110434.7|110459.6|110434.6|110462.5|110437.5|110459|110434|11
1731344690000|2024-11-11 17:04:50|110460.7|110435.7|110462|110437|110463.4|110438.4|110458.4|110433.4|28
1731344700000|2024-11-11 17:05:00|110461.2|110436.2|110448.5|110423.5|110464.2|110439.2|110443.5|110418.5|42
1731344710000|2024-11-11 17:05:10|110447.8|110422.8|110449.5|110399.5|110449.5|110423.7|110435.3|110395.7|52
1731344720000|2024-11-11 17:05:20|110447.9|110397.9|110447.3|110397.3|110453.2|110403.2|110441.6|110391.6|50
1731344730000|2024-11-11 17:05:30|110447.2|110397.2|110445.6|110395.6|110449.5|110399.5|110443.3|110393.3|20
1731344740000|2024-11-11 17:05:40|110444.9|110394.9|110431.2|110406.2|110447.8|110411.8|110429.5|110391.1|44
1731344750000|2024-11-11 17:05:50|110432.3|110407.3|110445.4|110395.4|110449.1|110409.9|110428.7|110395.4|51
1731344760000|2024-11-11 17:06:00|110446.7|110396.7|110444.9|110419.9|110460.1|110419.9|110432.7|110393.4|59
1731344770000|2024-11-11 17:06:10|110454.9|110404.9|110459.9|110409.9|110459.9|110418.7|110437.6|110400|60
1731344780000|2024-11-11 17:06:20|110459.1|110409.1|110449.9|110424.9|110460.6|110425.3|110448.6|110409.1|14
1731344790000|2024-11-11 17:06:30|110449.5|110424.5|110454.1|110429.1|110457.9|110432.9|110448.1|110423.1|39
1731344800000|2024-11-11 17:06:40|110454.4|110429.4|110455.3|110430.3|110457.3|110432.3|110453.4|110428.4|15
1731344810000|2024-11-11 17:06:50|110454.2|110429.2|110455.2|110430.2|110456.8|110431.8|110454.2|110429.2|15
1731344820000|2024-11-11 17:07:00|110453.7|110428.7|110450.9|110425.9|110454.6|110429.6|110448.2|110423.2|25
1731344830000|2024-11-11 17:07:10|110451|110426|110454.5|110429.5|110455.1|110430.1|110450.9|110425.9|10
1731344840000|2024-11-11 17:07:20|110456.1|110431.1|110453.5|110428.5|110462|110437|110453.5|110428.5|19
1731344850000|2024-11-11 17:07:30|110454.5|110429.5|110452.4|110427.4|110455.7|110430.7|110449.1|110424.1|15
1731344860000|2024-11-11 17:07:40|110452.6|110427.6|110454.3|110429.3|110454.3|110429.3|110452.4|110427.4|8
1731344870000|2024-11-11 17:07:50|110454.1|110429.1|110448.4|110423.4|110454.1|110429.1|110445.5|110420.5|23
1731344880000|2024-11-11 17:08:00|110447.9|110422.9|110438|110413|110447.9|110422.9|110432.7|110407.7|45
1731344890000|2024-11-11 17:08:10|110435.1|110410.1|110435.2|110410.2|110441.2|110416.2|110435.1|110410.1|21
1731344900000|2024-11-11 17:08:20|110436.4|110411.4|110443.3|110418.3|110444.8|110419.8|110435.9|110410.9|28
1731344910000|2024-11-11 17:08:30|110443.1|110418.1|110428.5|110403.5|110443.1|110418.1|110424.5|110399.5|33
1731344920000|2024-11-11 17:08:40|110427.3|110402.3|110425.1|110400.1|110429.2|110404.2|110421.8|110396.8|11
1731344930000|2024-11-11 17:08:50|110428.3|110403.3|110429.3|110404.3|110429.3|110404.3|110423.3|110398.3|19
1731344940000|2024-11-11 17:09:00|110429.8|110404.8|110421.9|110396.9|110433.4|110408.4|110420.6|110395.6|22
1731344950000|2024-11-11 17:09:10|110421.7|110396.7|110437|110412|110438.6|110413.6|110421.7|110396.7|29
1731344960000|2024-11-11 17:09:20|110436.6|110411.6|110440.2|110415.2|110445|110420|110433.2|110408.2|16
1731344970000|2024-11-11 17:09:30|110440.7|110415.7|110438|110413|110443.5|110418.5|110438|110413|16
1731344980000|2024-11-11 17:09:40|110437.9|110412.9|110435.2|110410.2|110438.9|110413.9|110434.7|110409.7|21
1731344990000|2024-11-11 17:09:50|110435.3|110410.3|110437.8|110412.8|110442.1|110417.1|110434.8|110409.8|17
1731345000000|2024-11-11 17:10:00|110437.1|110412.1|110429.4|110404.4|110437.1|110412.1|110428.1|110403.1|22
1731345010000|2024-11-11 17:10:10|110426.9|110401.9|110437.6|110412.6|110438.8|110413.8|110419.1|110394.1|60
1731345020000|2024-11-11 17:10:20|110438.1|110413.1|110449.4|110424.4|110449.4|110424.4|110437|110412|26
1731345030000|2024-11-11 17:10:30|110448.1|110423.1|110462.4|110437.4|110462.4|110437.4|110446.2|110421.2|40
1731345040000|2024-11-11 17:10:40|110462|110437|110459.6|110434.6|110467|110442|110458.4|110433.4|45
1731345050000|2024-11-11 17:10:50|110459.3|110434.3|110452.7|110427.7|110460.4|110435.4|110452.7|110427.7|15
1731345060000|2024-11-11 17:11:00|110451.6|110426.6|110453.5|110428.5|110455.9|110430.9|110450.9|110425.9|18
1731345070000|2024-11-11 17:11:10|110453.7|110428.7|110446.6|110421.6|110469.7|110430|110444.9|110419.7|19
1731345080000|2024-11-11 17:11:20|110447.3|110422.3|110445|110420|110447.7|110422.7|110443.2|110418.2|14
1731345090000|2024-11-11 17:11:30|110444.8|110419.8|110441.2|110416.2|110446.6|110421.6|110441.2|110416.2|9
1731345100000|2024-11-11 17:11:40|110439.7|110414.7|110441.7|110416.7|110444|110419|110439.7|110414.7|9
1731345110000|2024-11-11 17:11:50|110441.6|110416.6|110447.3|110422.3|110447.5|110422.5|110438.6|110413.6|13
1731345120000|2024-11-11 17:12:00|110450.8|110425.8|110450.6|110425.6|110453.5|110428.5|110444.3|110419.3|23
1731345130000|2024-11-11 17:12:10|110452|110427|110450.9|110425.9|110452|110427|110450.6|110425.6|3
1731345140000|2024-11-11 17:12:20|110451.2|110426.2|110455.9|110430.9|110456.3|110431.3|110445.4|110420.4|25
1731345150000|2024-11-11 17:12:30|110455.1|110430.1|110460|110435|110462|110437|110455|110430|40
1731345160000|2024-11-11 17:12:40|110460.5|110435.5|110472.9|110422.9|110480|110440.7|110458.2|110419.2|42
1731345170000|2024-11-11 17:12:50|110470.4|110420.4|110463.3|110413.3|110475.4|110425.4|110463.3|110413.3|35
1731345180000|2024-11-11 17:13:00|110477.9|110427.9|110466.3|110416.3|110477.9|110444.1|110464.7|110414.7|20
1731345190000|2024-11-11 17:13:10|110466.7|110416.7|110470.6|110420.6|110472|110422|110465.9|110415.9|20
1731345200000|2024-11-11 17:13:20|110470.8|110420.8|110473|110423|110476.4|110426.4|110470.8|110420.8|24
1731345210000|2024-11-11 17:13:30|110472.3|110422.3|110471.9|110421.9|110475.2|110425.2|110469.6|110419.6|18
1731345220000|2024-11-11 17:13:40|110470.7|110420.7|110476|110426|110476.7|110426.7|110469.3|110419.3|23
1731345230000|2024-11-11 17:13:50|110474.4|110424.4|110473.3|110423.3|110475.6|110425.6|110469.6|110419.6|25
1731345240000|2024-11-11 17:14:00|110473.4|110423.4|110471.7|110421.7|110474.6|110424.6|110469.4|110419.4|34
1731345250000|2024-11-11 17:14:10|110473|110423|110472.3|110422.3|110476.6|110426.6|110471.7|110421.7|14
1731345260000|2024-11-11 17:14:20|110473.8|110423.8|110472.2|110422.2|110475.4|110425.4|110472.1|110422.1|16
1731345270000|2024-11-11 17:14:30|110472.1|110422.1|110463.8|110413.8|110472.1|110422.1|110462.1|110412.1|10
1731345280000|2024-11-11 17:14:40|110463.7|110413.7|110463.7|110413.7|110463.7|110413.7|110463.7|110413.7|1
1731345290000|2024-11-11 17:14:50|110463.9|110413.9|110458.4|110408.4|110465.3|110415.3|110458.4|110408.4|17
1731345300000|2024-11-11 17:15:00|110457|110407|110462.3|110412.3|110465.3|110415.3|110457|110407|20
1731345310000|2024-11-11 17:15:10|110462.5|110412.5|110462.5|110412.5|110462.5|110412.5|110462.4|110412.4|3
1731345320000|2024-11-11 17:15:20|110462.6|110412.6|110460.7|110410.7|110462.6|110412.6|110459.6|110409.6|10
1731345330000|2024-11-11 17:15:30|110461|110411|110460.5|110410.5|110462.6|110412.6|110456.7|110406.7|20
1731345340000|2024-11-11 17:15:40|110459.8|110409.8|110462.1|110412.1|110464.2|110414.2|110459|110409|27
1731345350000|2024-11-11 17:15:50|110461.2|110411.2|110462.9|110412.9|110463.7|110413.7|110460|110410|24
1731345360000|2024-11-11 17:16:00|110461.7|110411.7|110416.5|110391.5|110461.7|110411.7|110414.5|110386.8|36
1731345370000|2024-11-11 17:16:10|110417.1|110392.1|110413|110388|110418.1|110393.1|110409.2|110384.2|37
1731345380000|2024-11-11 17:16:20|110414.3|110389.3|110406|110381|110415.3|110390.3|110402.5|110377.5|48
1731345390000|2024-11-11 17:16:30|110404.7|110379.7|110407.8|110382.8|110412.6|110387.6|110402.8|110377.8|62
1731345400000|2024-11-11 17:16:40|110407.9|110382.9|110408.2|110383.2|110412.2|110387.2|110400.4|110375.4|49
1731345410000|2024-11-11 17:16:50|110407.5|110382.5|110408.1|110383.1|110409.4|110384.4|110405.7|110380.7|17
1731345420000|2024-11-11 17:17:00|110405.6|110380.6|110410.2|110385.2|110412.3|110387.3|110404.8|110379.8|41
1731345430000|2024-11-11 17:17:10|110409.7|110384.7|110413.4|110388.4|110416.5|110391.5|110409.7|110384.7|25
1731345440000|2024-11-11 17:17:20|110414.1|110389.1|110430.2|110405.2|110430.2|110405.2|110414.1|110389.1|28
1731345450000|2024-11-11 17:17:30|110428.7|110403.7|110430.3|110405.3|110431.2|110406.2|110426.9|110401.9|32
1731345460000|2024-11-11 17:17:40|110430.1|110405.1|110434.2|110409.2|110436.1|110411.1|110429.9|110404.9|23
1731345470000|2024-11-11 17:17:50|110435.5|110410.5|110436.8|110411.8|110439.8|110414.8|110433.7|110408.7|37
1731345480000|2024-11-11 17:18:00|110436.2|110411.2|110473.9|110423.9|110476.2|110428.9|110436.2|110411.2|53
1731345490000|2024-11-11 17:18:10|110473.1|110423.1|110474.4|110424.4|110477.9|110427.9|110468.1|110418.1|37
1731345500000|2024-11-11 17:18:20|110475.6|110425.6|110475.3|110425.3|110477|110427|110474.8|110424.8|24
1731345510000|2024-11-11 17:18:30|110475.7|110425.7|110475.7|110425.7|110483.9|110433.9|110472.6|110422.6|17
1731345520000|2024-11-11 17:18:40|110475.2|110425.2|110477.8|110452.8|110489.8|110453|110475.2|110425.2|43
1731345530000|2024-11-11 17:18:50|110478.3|110453.3|110482.1|110432.1|110484.6|110453.3|110477.4|110429.2|37
1731345540000|2024-11-11 17:19:00|110482.9|110432.9|110483.7|110433.7|110485.5|110435.5|110478.8|110428.8|50
1731345550000|2024-11-11 17:19:10|110484.3|110434.3|110486.5|110436.5|110490.4|110447.7|110472.7|110434.3|20
1731345560000|2024-11-11 17:19:20|110488.8|110438.8|110488.7|110438.7|110492.8|110442.8|110481.3|110431.3|28
1731345570000|2024-11-11 17:19:30|110489.8|110439.8|110490|110440|110495.5|110445.5|110487.6|110437.6|44
1731345580000|2024-11-11 17:19:40|110485.8|110435.8|110490.1|110440.1|110496.6|110446.6|110485.8|110435.8|49
1731345590000|2024-11-11 17:19:50|110490.6|110440.6|110489.2|110439.2|110492.7|110442.7|110480.8|110430.8|39
1731345600000|2024-11-11 17:20:00|110489|110439|110491.9|110441.9|110492.2|110442.2|110486.8|110436.8|28
1731345610000|2024-11-11 17:20:10|110491.8|110441.8|110490.4|110440.4|110493.5|110443.5|110486.6|110436.6|18
1731345620000|2024-11-11 17:20:20|110491.1|110441.1|110492.5|110442.5|110495.4|110445.4|110488.7|110438.7|33
1731345630000|2024-11-11 17:20:30|110492.6|110442.6|110499.2|110449.2|110499.2|110449.2|110489.6|110439.6|27
1731345640000|2024-11-11 17:20:40|110498.9|110448.9|110514.8|110464.8|110518|110484.2|110498|110448|52
1731345650000|2024-11-11 17:20:50|110515.4|110465.4|110509|110459|110523.2|110473.2|110506.4|110456.4|55
1731345660000|2024-11-11 17:21:00|110515.1|110465.1|110513.7|110463.7|110521.8|110471.8|110506.7|110456.7|49
1731345670000|2024-11-11 17:21:10|110520.3|110470.3|110510.6|110460.6|110522.3|110472.3|110506.5|110456.5|51
1731345680000|2024-11-11 17:21:20|110509.5|110459.5|110507.6|110457.6|110512.1|110462.1|110501.1|110451.1|52
1731345690000|2024-11-11 17:21:30|110508.6|110458.6|110509.3|110459.3|110511.7|110461.7|110507.8|110457.8|30
1731345700000|2024-11-11 17:21:40|110508.5|110458.5|110509.1|110459.1|110510.5|110460.5|110507.8|110457.8|12
1731345710000|2024-11-11 17:21:50|110510.8|110460.8|110509.9|110459.9|110516|110466|110506.2|110456.2|48
1731345720000|2024-11-11 17:22:00|110512|110462|110511|110461|110515.3|110465.3|110508.7|110458.7|47
1731345730000|2024-11-11 17:22:10|110513.3|110463.3|110512.4|110462.4|110515.6|110465.6|110508.6|110458.6|38
1731345740000|2024-11-11 17:22:20|110511.8|110461.8|110519.5|110469.5|110521.5|110471.5|110511.5|110461.5|27
1731345750000|2024-11-11 17:22:30|110518.7|110468.7|110535.7|110485.7|110537.8|110489.5|110509.2|110468|46
1731345760000|2024-11-11 17:22:40|110539.3|110489.3|110536.5|110486.5|110539.3|110489.3|110534.1|110484.1|36
1731345770000|2024-11-11 17:22:50|110536.4|110486.4|110540.6|110490.6|110545.6|110495.6|110533.5|110483.5|44
1731345780000|2024-11-11 17:23:00|110542.3|110492.3|110555.9|110505.9|110555.9|110513.1|110531.7|110491.1|61
1731345790000|2024-11-11 17:23:10|110554.6|110504.6|110567.7|110517.7|110570.9|110520.9|110553.1|110503.1|49
1731345800000|2024-11-11 17:23:20|110566.8|110516.8|110573.2|110523.2|110575.8|110525.8|110566.8|110516.8|27
1731345810000|2024-11-11 17:23:30|110572.5|110522.5|110573.6|110523.6|110576.9|110526.9|110570.1|110520.1|44
1731345820000|2024-11-11 17:23:40|110574.5|110524.5|110572.8|110522.8|110578.8|110528.8|110571.3|110521.3|28
1731345830000|2024-11-11 17:23:50|110574.3|110524.3|110554.3|110529.3|110578.9|110530.7|110554.3|110512.2|49
1731345840000|2024-11-11 17:24:00|110556.3|110531.3|110581.8|110531.8|110582.8|110543.2|110556|110518.7|47
1731345850000|2024-11-11 17:24:10|110582.7|110532.7|110595.7|110545.7|110595.7|110553.3|110574.6|110524.8|40
1731345860000|2024-11-11 17:24:20|110582.7|110557.7|110591.8|110541.8|110602|110558.3|110582.7|110539.9|47
1731345870000|2024-11-11 17:24:30|110591.1|110541.1|110559.2|110509.2|110594.3|110544.3|110553.6|110503.6|54
1731345880000|2024-11-11 17:24:40|110559.5|110509.5|110560.5|110510.5|110561.5|110511.5|110557.2|110507.2|46
1731345890000|2024-11-11 17:24:50|110560.2|110510.2|110560.4|110510.4|110563|110513|110557.6|110507.6|34
1731345900000|2024-11-11 17:25:00|110557.1|110507.1|110549.6|110499.6|110564.3|110514.3|110549.6|110499.6|36
1731345910000|2024-11-11 17:25:10|110552.3|110502.3|110547.7|110497.7|110552.3|110502.3|110541.5|110491.5|55
1731345920000|2024-11-11 17:25:20|110547.5|110497.5|110548|110498|110552.3|110502.3|110541.7|110491.7|40
1731345930000|2024-11-11 17:25:30|110547.7|110497.7|110549.1|110499.1|110553.8|110503.8|110546.5|110496.5|34
1731345940000|2024-11-11 17:25:40|110552.6|110502.6|110543.9|110493.9|110556.2|110506.2|110542.4|110492.4|30
1731345950000|2024-11-11 17:25:50|110546.9|110496.9|110546.8|110496.8|110550.8|110500.8|110543.1|110493.1|28
1731345960000|2024-11-11 17:26:00|110548.9|110498.9|110584.3|110534.3|110584.9|110534.9|110548.9|110498.9|50
1731345970000|2024-11-11 17:26:10|110584.8|110534.8|110583.9|110533.9|110590.6|110540.6|110582.6|110532.6|42
1731345980000|2024-11-11 17:26:20|110585.3|110535.3|110602|110552|110604.7|110554.7|110585.3|110535.3|41
1731345990000|2024-11-11 17:26:30|110601.7|110551.7|110602.7|110552.7|110603.7|110553.7|110601.4|110551.4|11
1731346000000|2024-11-11 17:26:40|110604.1|110554.1|110605.8|110555.8|110609|110559|110601.1|110551.1|28
1731346010000|2024-11-11 17:26:50|110605.3|110555.3|110609.9|110559.9|110614.7|110564.7|110600.5|110550.5|57
1731346020000|2024-11-11 17:27:00|110611.7|110561.7|110615.4|110565.4|110620.3|110570.3|110609.7|110559.7|40
1731346030000|2024-11-11 17:27:10|110618|110568|110623.6|110573.6|110624.9|110585|110599.4|110561.2|48
1731346040000|2024-11-11 17:27:20|110625.4|110575.4|110628.2|110578.2|110629.2|110579.2|110624.3|110574.3|29
1731346050000|2024-11-11 17:27:30|110629|110579|110631|110581|110639.4|110589.4|110625.4|110575.4|35
1731346060000|2024-11-11 17:27:40|110629.3|110579.3|110632.9|110582.9|110641.8|110591.8|110615.7|110565.7|50
1731346070000|2024-11-11 17:27:50|110641.5|110591.5|110632.5|110582.5|110642.6|110592.6|110627.1|110577.1|39
1731346080000|2024-11-11 17:28:00|110635|110585|110636.8|110586.8|110646.8|110596.8|110623.7|110573.7|28
1731346090000|2024-11-11 17:28:10|110638.3|110588.3|110633.9|110583.9|110645|110595|110631.5|110581.5|52
1731346100000|2024-11-11 17:28:20|110633.8|110583.8|110632.8|110582.8|110635|110585|110627.6|110577.6|36
1731346110000|2024-11-11 17:28:30|110633.9|110583.9|110633.7|110583.7|110634.2|110584.2|110627.9|110577.9|28
1731346120000|2024-11-11 17:28:40|110632.2|110582.2|110631.8|110581.8|110632.2|110582.2|110626|110576|16
1731346130000|2024-11-11 17:28:50|110631.9|110581.9|110621.8|110571.8|110634.4|110584.4|110621|110571|22
1731346140000|2024-11-11 17:29:00|110625.1|110575.1|110603.6|110553.6|110625.1|110575.1|110603.1|110553.1|16
1731346150000|2024-11-11 17:29:10|110601.9|110551.9|110602.6|110552.6|110604.9|110554.9|110599.9|110549.9|14
1731346160000|2024-11-11 17:29:20|110603.1|110553.1|110601.2|110551.2|110604.8|110554.8|110599.2|110549.2|25
1731346170000|2024-11-11 17:29:30|110602.7|110552.7|110602.3|110552.3|110606.9|110556.9|110600.1|110550.1|16
1731346180000|2024-11-11 17:29:40|110600.5|110550.5|110598.9|110548.9|110603.8|110553.8|110594.6|110544.6|23
1731346190000|2024-11-11 17:29:50|110597.4|110547.4|110598.3|110548.3|110601.1|110551.1|110595.2|110545.2|14
1731346200000|2024-11-11 17:30:00|110597.7|110547.7|110599|110549|110599|110549|110594.5|110544.5|15
1731346210000|2024-11-11 17:30:10|110597.8|110547.8|110598|110548|110604.5|110554.5|110596.7|110546.7|20
1731346220000|2024-11-11 17:30:20|110602|110552|110600.2|110550.2|110603.7|110553.7|110598.1|110548.1|21
1731346230000|2024-11-11 17:30:30|110601.3|110551.3|110593.7|110543.7|110601.3|110551.3|110590.1|110540.1|38
1731346240000|2024-11-11 17:30:40|110594|110544|110597.4|110547.4|110598.4|110548.4|110586|110536|19
1731346250000|2024-11-11 17:30:50|110599.1|110549.1|110586.9|110536.9|110599.1|110549.1|110586.9|110536.9|24
1731346260000|2024-11-11 17:31:00|110584.1|110534.1|110579|110529|110584.1|110534.1|110573.5|110523.5|31
1731346270000|2024-11-11 17:31:10|110580.8|110530.8|110581|110531|110581.3|110531.3|110575.3|110525.3|21
1731346280000|2024-11-11 17:31:20|110579.7|110529.7|110579.5|110529.5|110581.9|110531.9|110573.1|110523.1|30
1731346290000|2024-11-11 17:31:30|110578.3|110528.3|110574|110524|110579.7|110529.7|110572.9|110522.9|22
1731346300000|2024-11-11 17:31:40|110576|110526|110565.8|110515.8|110576|110526|110564.8|110514.8|62
1731346310000|2024-11-11 17:31:50|110567.3|110517.3|110575.3|110525.3|110576.5|110526.5|110565|110515|45
1731346320000|2024-11-11 17:32:00|110574.3|110524.3|110576.3|110526.3|110577.6|110527.6|110574.2|110524.2|19
1731346330000|2024-11-11 17:32:10|110575|110525|110554.4|110504.4|110575|110525|110551.3|110501.3|48
1731346340000|2024-11-11 17:32:20|110553.2|110503.2|110555.6|110505.6|110559.9|110509.9|110550.9|110500.9|28
1731346350000|2024-11-11 17:32:30|110556.4|110506.4|110552|110502|110557.6|110507.6|110551.2|110501.2|19
1731346360000|2024-11-11 17:32:40|110553.3|110503.3|110538.9|110488.9|110553.5|110503.5|110537.4|110487.4|56
1731346370000|2024-11-11 17:32:50|110546.3|110496.3|110542|110492|110549|110499|110536.5|110486.5|59
1731346380000|2024-11-11 17:33:00|110539.8|110489.8|110516.9|110466.9|110539.8|110489.8|110515.7|110465.7|59
1731346390000|2024-11-11 17:33:10|110515.4|110465.4|110513.7|110463.7|110520.5|110470.5|110508.1|110458.1|63
1731346400000|2024-11-11 17:33:20|110515.2|110465.2|110516.2|110466.2|110518.2|110468.2|110511.1|110461.1|53
1731346410000|2024-11-11 17:33:30|110518.2|110468.2|110509.1|110459.1|110518.2|110468.2|110503.6|110453.6|29
1731346420000|2024-11-11 17:33:40|110509.2|110459.2|110509.6|110459.6|110512.7|110462.7|110501.8|110451.8|33
1731346430000|2024-11-11 17:33:50|110508.6|110458.6|110506.4|110456.4|110512.6|110462.6|110503.5|110453.5|44
1731346440000|2024-11-11 17:34:00|110503.4|110453.4|110504.8|110454.8|110510.3|110460.3|110503.2|110453.2|36
1731346450000|2024-11-11 17:34:10|110505.8|110455.8|110508.2|110458.2|110515.9|110465.9|110502.2|110452.2|38
1731346460000|2024-11-11 17:34:20|110506.6|110456.6|110513.8|110463.8|110516.3|110466.3|110506.1|110456.1|34
1731346470000|2024-11-11 17:34:30|110512.3|110462.3|110500.2|110450.2|110516.6|110466.6|110500.2|110450.2|53
1731346480000|2024-11-11 17:34:40|110499.2|110449.2|110492.7|110442.7|110503.3|110453.3|110486|110436|63
1731346490000|2024-11-11 17:34:50|110481.4|110431.4|110486.8|110436.8|110493.1|110443.1|110481.4|110431.4|54
1731346500000|2024-11-11 17:35:00|110487|110437|110492.1|110442.1|110493.1|110443.1|110484.5|110434.5|57
1731346510000|2024-11-11 17:35:10|110493.3|110443.3|110494.1|110444.1|110499.2|110449.2|110486.1|110436.1|41
1731346520000|2024-11-11 17:35:20|110495.4|110445.4|110481|110431|110498.6|110448.6|110475.6|110425.6|64
1731346530000|2024-11-11 17:35:30|110483.9|110433.9|110475.1|110425.1|110485.7|110435.7|110474.7|110424.7|66
1731346540000|2024-11-11 17:35:40|110475.3|110425.3|110479|110429|110482.9|110432.9|110475.3|110425.3|46
1731346550000|2024-11-11 17:35:50|110477.3|110427.3|110491.4|110441.4|110493.6|110443.6|110475.2|110425.2|58
1731346560000|2024-11-11 17:36:00|110489.1|110439.1|110493|110443|110494.8|110444.8|110484.6|110434.6|53
1731346570000|2024-11-11 17:36:10|110495.2|110445.2|110478.8|110428.8|110497.7|110447.7|110476.4|110426.4|44
1731346580000|2024-11-11 17:36:20|110481.9|110431.9|110489.2|110439.2|110492.2|110442.2|110475.3|110425.3|45
1731346590000|2024-11-11 17:36:30|110489.5|110439.5|110484|110434|110493.5|110443.5|110482.3|110432.3|59
1731346600000|2024-11-11 17:36:40|110482.1|110432.1|110490.1|110440.1|110496.7|110446.7|110482.1|110432.1|62
1731346610000|2024-11-11 17:36:50|110494.2|110444.2|110494.2|110444.2|110495.4|110445.4|110490.8|110440.8|48
1731346620000|2024-11-11 17:37:00|110495.1|110445.1|110488|110438|110496.4|110446.4|110486.5|110436.5|47
1731346630000|2024-11-11 17:37:10|110487.8|110437.8|110479.4|110429.4|110491.6|110441.6|110479.4|110429.4|44
1731346640000|2024-11-11 17:37:20|110480.1|110430.1|110482.2|110432.2|110486.8|110436.8|110476.3|110426.3|42
1731346650000|2024-11-11 17:37:30|110484.4|110434.4|110481.9|110431.9|110490.2|110440.2|110481.8|110431.8|29
1731346660000|2024-11-11 17:37:40|110482.4|110432.4|110485.6|110435.6|110486|110436|110479.7|110429.7|53
1731346670000|2024-11-11 17:37:50|110483.1|110433.1|110479.6|110429.6|110486|110436|110478.1|110428.1|51
1731346680000|2024-11-11 17:38:00|110479.3|110429.3|110481.1|110431.1|110484.3|110434.3|110478.4|110428.4|19
1731346690000|2024-11-11 17:38:10|110484.3|110434.3|110467.5|110417.5|110485.9|110435.9|110467.5|110417.5|47
1731346700000|2024-11-11 17:38:20|110465.4|110415.4|110475.6|110425.6|110475.6|110425.6|110463.5|110413.5|55
1731346710000|2024-11-11 17:38:30|110474.1|110424.1|110473.6|110423.6|110476.3|110426.3|110471.1|110421.1|50
1731346720000|2024-11-11 17:38:40|110473.8|110423.8|110469.5|110419.5|110476.3|110426.3|110465|110415|56
1731346730000|2024-11-11 17:38:50|110468|110418|110461.8|110411.8|110471|110421|110461.1|110411.1|59
1731346740000|2024-11-11 17:39:00|110462.1|110412.1|110468.5|110418.5|110470.1|110420.1|110462.1|110412.1|61
1731346750000|2024-11-11 17:39:10|110466.7|110416.7|110462|110412|110468.4|110418.4|110460.5|110410.5|61
1731346760000|2024-11-11 17:39:20|110462.9|110412.9|110461.7|110411.7|110467|110417|110459.3|110409.3|70
1731346770000|2024-11-11 17:39:30|110458.9|110408.9|110468.5|110418.5|110475.4|110425.4|110458.9|110408.9|63
1731346780000|2024-11-11 17:39:40|110468.2|110418.2|110473.8|110423.8|110474.4|110424.4|110465.9|110415.9|59
1731346790000|2024-11-11 17:39:50|110472.8|110422.8|110471.2|110421.2|110475|110425|110467.7|110417.7|69
1731346800000|2024-11-11 17:40:00|110471.9|110421.9|110466.6|110416.6|110474|110424|110462.7|110412.7|52
1731346810000|2024-11-11 17:40:10|110466|110416|110463.3|110413.3|110466.5|110416.5|110456.5|110406.5|67
1731346820000|2024-11-11 17:40:20|110465|110415|110454.1|110404.1|110466.1|110416.1|110453.5|110403.5|70
1731346830000|2024-11-11 17:40:30|110454.3|110404.3|110454.4|110404.4|110455.8|110405.8|110450.2|110400.2|61
1731346840000|2024-11-11 17:40:40|110453.7|110403.7|110466|110416|110468.4|110418.4|110451.6|110401.6|64
1731346850000|2024-11-11 17:40:50|110466.8|110416.8|110470.3|110420.3|110471.7|110421.7|110463.4|110413.4|72
1731346860000|2024-11-11 17:41:00|110467|110417|110459.4|110409.4|110471.7|110421.7|110456.4|110406.4|74
1731346870000|2024-11-11 17:41:10|110459|110409|110457.5|110407.5|110462.1|110412.1|110455.6|110405.6|66
1731346880000|2024-11-11 17:41:20|110457.1|110407.1|110460|110410|110460.7|110410.7|110452.3|110402.3|68
1731346890000|2024-11-11 17:41:30|110459.1|110409.1|110450.5|110400.5|110459.1|110409.1|110449.7|110399.7|42
1731346900000|2024-11-11 17:41:40|110450.8|110400.8|110460.2|110410.2|110461.5|110411.5|110450.2|110400.2|29
1731346910000|2024-11-11 17:41:50|110460.7|110410.7|110463.6|110413.6|110465|110415|110459.7|110409.7|19
1731346920000|2024-11-11 17:42:00|110464.6|110414.6|110467|110417|110467|110417|110463.3|110413.3|23
1731346930000|2024-11-11 17:42:10|110465.6|110415.6|110465|110415|110466.5|110416.5|110462.1|110412.1|16
1731346940000|2024-11-11 17:42:20|110467.3|110417.3|110473.7|110423.7|110476.9|110426.9|110462.6|110412.6|33
1731346950000|2024-11-11 17:42:30|110472.9|110422.9|110470.7|110420.7|110473.6|110423.6|110468.9|110418.9|20
1731346960000|2024-11-11 17:42:40|110473.9|110423.9|110463.3|110413.3|110473.9|110423.9|110461.6|110411.6|17
1731346970000|2024-11-11 17:42:50|110463.5|110413.5|110462.3|110412.3|110463.5|110413.5|110460|110410|14
1731346980000|2024-11-11 17:43:00|110462.1|110412.1|110461|110411|110462.1|110412.1|110459.8|110409.8|6
1731346990000|2024-11-11 17:43:10|110458.7|110408.7|110460.8|110410.8|110469.5|110419.5|110457.7|110407.7|30
1731347000000|2024-11-11 17:43:20|110457.6|110407.6|110480.8|110430.8|110481.2|110431.2|110456.4|110406.4|43
1731347010000|2024-11-11 17:43:30|110479.8|110429.8|110488.3|110438.3|110490.6|110440.6|110478.9|110428.9|20
1731347020000|2024-11-11 17:43:40|110489.1|110439.1|110484.2|110434.2|110491|110441|110483.2|110433.2|12
1731347030000|2024-11-11 17:43:50|110485.2|110435.2|110484.9|110434.9|110485.8|110435.8|110484.9|110434.9|4
1731347040000|2024-11-11 17:44:00|110488.1|110438.1|110484|110434|110488.5|110438.5|110476.1|110426.1|27
1731347050000|2024-11-11 17:44:10|110482.8|110432.8|110476.4|110426.4|110485.7|110435.7|110475|110425|39
1731347060000|2024-11-11 17:44:20|110477.8|110427.8|110468.3|110418.3|110477.8|110427.8|110466.9|110416.9|40
1731347070000|2024-11-11 17:44:30|110468.2|110418.2|110461.2|110411.2|110468.2|110418.2|110461|110411|24
1731347080000|2024-11-11 17:44:40|110459.7|110409.7|110462.7|110412.7|110463.4|110413.4|110456.7|110406.7|35
1731347090000|2024-11-11 17:44:50|110462.3|110412.3|110457.6|110407.6|110464.4|110414.4|110455.5|110405.5|35
1731347100000|2024-11-11 17:45:00|110456.2|110406.2|110457.6|110407.6|110458.6|110408.6|110446.8|110396.8|51
1731347110000|2024-11-11 17:45:10|110455.4|110405.4|110465.8|110415.8|110466.1|110416.1|110454.8|110404.8|50
1731347120000|2024-11-11 17:45:20|110463.8|110413.8|110465.1|110415.1|110465.1|110415.1|110460.6|110410.6|45
1731347130000|2024-11-11 17:45:30|110461.6|110411.6|110451.6|110401.6|110461.6|110411.6|110449|110399|55
1731347140000|2024-11-11 17:45:40|110454.7|110404.7|110448.3|110398.3|110456.3|110406.3|110448.3|110398.3|38
1731347150000|2024-11-11 17:45:50|110451.6|110401.6|110443|110393|110451.6|110401.6|110439.7|110389.7|44
1731347160000|2024-11-11 17:46:00|110442|110392|110440.3|110390.3|110445.5|110395.5|110438|110388|41
1731347170000|2024-11-11 17:46:10|110438.9|110388.9|110446.6|110396.6|110447.1|110397.1|110436.2|110386.2|39
1731347180000|2024-11-11 17:46:20|110450.5|110400.5|110441.4|110391.4|110450.5|110400.5|110438.3|110388.3|38
1731347190000|2024-11-11 17:46:30|110440.4|110390.4|110440.8|110390.8|110442.1|110392.1|110438.5|110388.5|30
1731347200000|2024-11-11 17:46:40|110441.1|110391.1|110462.3|110412.3|110464.6|110414.6|110440.5|110390.5|36
1731347210000|2024-11-11 17:46:50|110464|110414|110458.9|110408.9|110464.6|110414.6|110456|110406|16
1731347220000|2024-11-11 17:47:00|110459.1|110409.1|110457.2|110407.2|110459.4|110409.4|110456.7|110406.7|14
1731347230000|2024-11-11 17:47:10|110456.6|110406.6|110455.8|110405.8|110457.8|110407.8|110454.3|110404.3|10
1731347240000|2024-11-11 17:47:20|110453.8|110403.8|110459.8|110409.8|110462.5|110412.5|110449.6|110399.6|26
1731347250000|2024-11-11 17:47:30|110458.7|110408.7|110458.9|110408.9|110464.1|110414.1|110453.9|110403.9|22
1731347260000|2024-11-11 17:47:40|110459.1|110409.1|110455.3|110405.3|110459.8|110409.8|110450.4|110400.4|27
1731347270000|2024-11-11 17:47:50|110453.8|110403.8|110448.5|110398.5|110453.8|110403.8|110444.7|110394.7|35
1731347280000|2024-11-11 17:48:00|110448.3|110398.3|110451.6|110401.6|110452.1|110402.1|110445.7|110395.7|51
1731347290000|2024-11-11 17:48:10|110452.2|110402.2|110449.9|110399.9|110453.5|110403.5|110447.6|110397.6|41
1731347300000|2024-11-11 17:48:20|110449.6|110399.6|110448.8|110398.8|110451.9|110401.9|110448.1|110398.1|39
1731347310000|2024-11-11 17:48:30|110450.5|110400.5|110446.9|110396.9|110450.9|110400.9|110442.1|110392.1|46
1731347320000|2024-11-11 17:48:40|110446.8|110396.8|110446.1|110396.1|110449.2|110399.2|110445|110395|34
1731347330000|2024-11-11 17:48:50|110446.3|110396.3|110448.9|110398.9|110449.7|110399.7|110446.3|110396.3|10
1731347340000|2024-11-11 17:49:00|110447.9|110397.9|110448.5|110398.5|110452|110402|110447.7|110397.7|44
1731347350000|2024-11-11 17:49:10|110451.3|110401.3|110442.1|110392.1|110452.8|110402.8|110441.2|110391.2|48
1731347360000|2024-11-11 17:49:20|110444.2|110394.2|110440.3|110390.3|110444.2|110394.2|110440.3|110390.3|29
1731347370000|2024-11-11 17:49:30|110439.5|110389.5|110441.2|110391.2|110442.9|110392.9|110439.5|110389.5|14
1731347380000|2024-11-11 17:49:40|110441.4|110391.4|110447.4|110397.4|110449|110399|110441.2|110391.2|29
1731347390000|2024-11-11 17:49:50|110447|110397|110447.9|110397.9|110449.3|110399.3|110444.3|110394.3|40
1731347400000|2024-11-11 17:50:00|110444.5|110394.5|110452.1|110402.1|110453.3|110403.3|110444.5|110394.5|28
1731347410000|2024-11-11 17:50:10|110453.7|110403.7|110464.1|110414.1|110464.1|110414.1|110452.5|110402.5|41
1731347420000|2024-11-11 17:50:20|110463.5|110413.5|110463.8|110413.8|110465.1|110415.1|110462|110412|26
1731347430000|2024-11-11 17:50:30|110464.1|110414.1|110458.1|110408.1|110464.1|110414.1|110452.7|110402.7|23
1731347440000|2024-11-11 17:50:40|110454.4|110404.4|110446.6|110396.6|110457.5|110407.5|110446.6|110396.6|36
1731347450000|2024-11-11 17:50:50|110447.4|110397.4|110442.4|110392.4|110447.6|110397.6|110441.5|110391.5|25
1731347460000|2024-11-11 17:51:00|110443.7|110393.7|110445.8|110395.8|110445.8|110395.8|110440|110390|20
1731347470000|2024-11-11 17:51:10|110444.7|110394.7|110443.8|110393.8|110448.5|110398.5|110442.6|110392.6|28
1731347480000|2024-11-11 17:51:20|110444.8|110394.8|110450.2|110400.2|110450.8|110400.8|110439.3|110389.3|51
1731347490000|2024-11-11 17:51:30|110451|110401|110443.7|110393.7|110452.3|110402.3|110443.1|110393.1|24
1731347500000|2024-11-11 17:51:40|110443.8|110393.8|110444.7|110394.7|110446.1|110396.1|110443.8|110393.8|13
1731347510000|2024-11-11 17:51:50|110445.9|110395.9|110449.6|110399.6|110449.9|110399.9|110445.2|110395.2|25
1731347520000|2024-11-11 17:52:00|110446.8|110396.8|110437.2|110387.2|110446.8|110396.8|110437.2|110387.2|29
1731347530000|2024-11-11 17:52:10|110439.5|110389.5|110432.9|110382.9|110439.5|110389.5|110432.9|110382.9|38
1731347540000|2024-11-11 17:52:20|110432.5|110382.5|110433.6|110383.6|110435.4|110385.4|110429.8|110379.8|54
1731347550000|2024-11-11 17:52:30|110432.6|110382.6|110414.9|110364.9|110433.7|110383.7|110413.5|110363.5|46
1731347560000|2024-11-11 17:52:40|110414.7|110364.7|110417.8|110367.8|110419.7|110369.7|110413.8|110363.8|22
1731347570000|2024-11-11 17:52:50|110414.8|110364.8|110414.7|110364.7|110420.9|110370.9|110408.4|110358.4|32
1731347580000|2024-11-11 17:53:00|110415.9|110365.9|110419.3|110369.3|110423.6|110373.6|110412.2|110362.2|28
1731347590000|2024-11-11 17:53:10|110421.5|110371.5|110420.6|110370.6|110425.5|110375.5|110420.6|110370.6|19
1731347600000|2024-11-11 17:53:20|110420.8|110370.8|110427.9|110377.9|110429.9|110379.9|110420.8|110370.8|27
1731347610000|2024-11-11 17:53:30|110425.6|110375.6|110427.5|110377.5|110430|110380|110423.6|110373.6|29
1731347620000|2024-11-11 17:53:40|110426.2|110376.2|110430|110380|110432.7|110382.7|110425.9|110375.9|31
1731347630000|2024-11-11 17:53:50|110431|110381|110432.3|110382.3|110432.3|110382.3|110428.3|110378.3|25
1731347640000|2024-11-11 17:54:00|110434.8|110384.8|110418.4|110368.4|110434.8|110384.8|110415.5|110365.5|48
1731347650000|2024-11-11 17:54:10|110417.6|110367.6|110405.3|110355.3|110417.6|110367.6|110403.9|110353.9|38
1731347660000|2024-11-11 17:54:20|110404.1|110354.1|110408.8|110358.8|110409.5|110359.5|110404|110354|21
1731347670000|2024-11-11 17:54:30|110411.1|110361.1|110411.5|110361.5|110411.5|110361.5|110409.5|110359.5|7
1731347680000|2024-11-11 17:54:40|110410.3|110360.3|110404.1|110354.1|110411.2|110361.2|110404.1|110354.1|22
1731347690000|2024-11-11 17:54:50|110402.6|110352.6|110412.2|110362.2|110413.7|110363.7|110402.6|110352.6|24
1731347700000|2024-11-11 17:55:00|110414.4|110364.4|110413.6|110363.6|110414.4|110364.4|110410.3|110360.3|21
1731347710000|2024-11-11 17:55:10|110414.4|110364.4|110405.6|110355.6|110414.4|110364.4|110403.6|110353.6|23
1731347720000|2024-11-11 17:55:20|110405|110355|110404.6|110354.6|110406|110356|110403.6|110353.6|21
1731347730000|2024-11-11 17:55:30|110404.7|110354.7|110408.1|110358.1|110409.9|110359.9|110404|110354|21
1731347740000|2024-11-11 17:55:40|110406.1|110356.1|110406.5|110356.5|110408.7|110358.7|110404.4|110354.4|33
1731347750000|2024-11-11 17:55:50|110405.9|110355.9|110405|110355|110406.8|110356.8|110402.4|110352.4|28
1731347760000|2024-11-11 17:56:00|110404.2|110354.2|110401|110351|110405.6|110355.6|110399.7|110349.7|22
1731347770000|2024-11-11 17:56:10|110402.2|110352.2|110403.3|110353.3|110404.9|110354.9|110399.8|110349.8|27
1731347780000|2024-11-11 17:56:20|110404.2|110354.2|110400.7|110350.7|110406.4|110356.4|110398.3|110348.3|41
1731347790000|2024-11-11 17:56:30|110403.5|110353.5|110401.4|110351.4|110406.9|110356.9|110398.8|110348.8|50
1731347800000|2024-11-11 17:56:40|110400.6|110350.6|110407.7|110357.7|110409.2|110359.2|110400.6|110350.6|57
1731347810000|2024-11-11 17:56:50|110406|110356|110413|110363|110415.2|110365.2|110401.7|110351.7|54
1731347820000|2024-11-11 17:57:00|110411.1|110361.1|110406.6|110356.6|110414.8|110364.8|110404.6|110354.6|26
1731347830000|2024-11-11 17:57:10|110408.3|110358.3|110400|110350|110408.3|110358.3|110399.1|110349.1|36
1731347840000|2024-11-11 17:57:20|110399.8|110349.8|110399.2|110349.2|110399.8|110349.8|110396.1|110346.1|15
1731347850000|2024-11-11 17:57:30|110399.3|110349.3|110407.8|110357.8|110408.6|110358.6|110399|110349|46
1731347860000|2024-11-11 17:57:40|110409.4|110359.4|110418.2|110368.2|110418.3|110368.3|110403.7|110353.7|43
1731347870000|2024-11-11 17:57:50|110418.4|110368.4|110414.7|110364.7|110420.6|110370.6|110411.2|110361.2|29
1731347880000|2024-11-11 17:58:00|110415.7|110365.7|110413.3|110363.3|110420.5|110370.5|110413.3|110363.3|29
1731347890000|2024-11-11 17:58:10|110408.1|110358.1|110409.7|110359.7|110415.2|110365.2|110406.6|110356.6|43
1731347900000|2024-11-11 17:58:20|110409|110359|110412.7|110362.7|110415.5|110365.5|110407.3|110357.3|25
1731347910000|2024-11-11 17:58:30|110414.2|110364.2|110432.4|110382.4|110436.5|110386.5|110414.2|110364.2|46
1731347920000|2024-11-11 17:58:40|110429|110379|110429.9|110379.9|110433.9|110383.9|110428.5|110378.5|29
1731347930000|2024-11-11 17:58:50|110425.1|110375.1|110423.1|110373.1|110427.4|110377.4|110420.6|110370.6|22
1731347940000|2024-11-11 17:59:00|110424.3|110374.3|110427.3|110377.3|110434.3|110384.3|110424.3|110374.3|20
1731347950000|2024-11-11 17:59:10|110429.5|110379.5|110444.1|110394.1|110444.1|110394.1|110429.5|110379.5|27
1731347960000|2024-11-11 17:59:20|110443.5|110393.5|110449.9|110399.9|110451.3|110401.3|110442|110392|20
1731347970000|2024-11-11 17:59:30|110451|110401|110449.1|110399.1|110451|110401|110446.2|110396.2|14
1731347980000|2024-11-11 17:59:40|110448.3|110398.3|110453.2|110403.2|110454|110404|110448.3|110398.3|21
1731347990000|2024-11-11 17:59:50|110453.6|110403.6|110451.2|110401.2|110455.2|110405.2|110448.6|110398.6|17
1731348000000|2024-11-11 18:00:00|110451.6|110401.6|110455.7|110405.7|110457.7|110407.7|110451.6|110401.6|34
1731348010000|2024-11-11 18:00:10|110456.1|110406.1|110457.3|110407.3|110459|110409|110455.3|110405.3|26
1731348020000|2024-11-11 18:00:20|110456.8|110406.8|110455.6|110405.6|110457.7|110407.7|110455.1|110405.1|22
1731348030000|2024-11-11 18:00:30|110456.7|110406.7|110459.1|110409.1|110459.6|110409.6|110456.7|110406.7|9
1731348040000|2024-11-11 18:00:40|110459.3|110409.3|110459.3|110409.3|110461.4|110411.4|110459.2|110409.2|6
1731348050000|2024-11-11 18:00:50|110458.8|110408.8|110463.9|110413.9|110467.9|110417.9|110456.3|110406.3|20
1731348060000|2024-11-11 18:01:00|110465|110415|110456.7|110406.7|110465|110415|110456.1|110406.1|23
1731348070000|2024-11-11 18:01:10|110456|110406|110456.3|110406.3|110461|110411|110455|110405|28
1731348080000|2024-11-11 18:01:20|110453.9|110403.9|110464.4|110414.4|110464.4|110414.4|110453.9|110403.9|19
1731348090000|2024-11-11 18:01:30|110463.1|110413.1|110445.8|110420.8|110464.7|110425.6|110444.4|110409.3|19
1731348100000|2024-11-11 18:01:40|110446.5|110421.5|110440.9|110415.9|110446.5|110421.5|110438.9|110413.9|29
1731348110000|2024-11-11 18:01:50|110441|110416|110443.9|110418.9|110443.9|110418.9|110440.6|110415.6|13
1731348120000|2024-11-11 18:02:00|110440.9|110415.9|110443.8|110418.8|110444.8|110419.8|110440.5|110415.5|27
1731348130000|2024-11-11 18:02:10|110443.9|110418.9|110462.4|110412.4|110466.5|110431.9|110441.5|110410.8|27
1731348140000|2024-11-11 18:02:20|110460.6|110410.6|110450.3|110425.3|110463.2|110428.2|110448|110409.9|47
1731348150000|2024-11-11 18:02:30|110450.4|110425.4|110454.2|110429.2|110461.7|110431.5|110445.2|110408.9|36
1731348160000|2024-11-11 18:02:40|110454.1|110429.1|110460.6|110410.6|110468.9|110435.6|110454.1|110406|46
1731348170000|2024-11-11 18:02:50|110463.4|110413.4|110450.1|110425.1|110464.3|110428.2|110445.9|110409.7|35
1731348180000|2024-11-11 18:03:00|110449.4|110424.4|110452.5|110427.5|110454.1|110429.1|110448.6|110423.6|23
1731348190000|2024-11-11 18:03:10|110452.6|110427.6|110450|110425|110456.4|110431.4|110448.2|110423.2|17
1731348200000|2024-11-11 18:03:20|110451.1|110426.1|110449.8|110424.8|110452.9|110427.9|110445.8|110420.8|23
1731348210000|2024-11-11 18:03:30|110449.7|110424.7|110463.7|110413.7|110472.8|110433|110448.7|110413.7|34
1731348220000|2024-11-11 18:03:40|110463.8|110413.8|110449.5|110424.5|110468|110430.6|110447.6|110412.8|31
1731348230000|2024-11-11 18:03:50|110450.1|110425.1|110452.3|110427.3|110456.3|110431.3|110445.9|110420.9|41
1731348240000|2024-11-11 18:04:00|110453.6|110428.6|110445.9|110420.9|110453.6|110428.6|110445.9|110420.9|15
1731348250000|2024-11-11 18:04:10|110448.3|110423.3|110446.6|110421.6|110449.2|110424.2|110445.3|110420.3|18
1731348260000|2024-11-11 18:04:20|110446.7|110421.7|110446.5|110421.5|110449.3|110424.3|110443.1|110418.1|15
1731348270000|2024-11-11 18:04:30|110445.4|110420.4|110446.3|110421.3|110450.4|110425.4|110445.4|110420.4|22
1731348280000|2024-11-11 18:04:40|110445.6|110420.6|110450.3|110425.3|110452.7|110427.7|110445.6|110420.6|39
1731348290000|2024-11-11 18:04:50|110451.6|110426.6|110452.9|110427.9|110456.8|110431.8|110450.1|110425.1|15
1731348300000|2024-11-11 18:05:00|110452.6|110427.6|110454.8|110429.8|110459.6|110434.6|110452.6|110427.6|19
1731348310000|2024-11-11 18:05:10|110452.9|110427.9|110458.4|110433.4|110460.7|110435.7|110452.6|110427.6|19
1731348320000|2024-11-11 18:05:20|110458.3|110433.3|110460.1|110435.1|110462.9|110437.9|110457|110432|15
1731348330000|2024-11-11 18:05:30|110458.3|110433.3|110461|110436|110465|110440|110457.5|110432.5|52
1731348340000|2024-11-11 18:05:40|110460.2|110435.2|110458.9|110433.9|110474.1|110435.2|110452.6|110418.2|26
1731348350000|2024-11-11 18:05:50|110461.3|110436.3|110459.6|110434.6|110461.8|110436.8|110456.5|110431.5|19
1731348360000|2024-11-11 18:06:00|110460.9|110435.9|110455.3|110430.3|110464.8|110439.8|110451|110426|48
1731348370000|2024-11-11 18:06:10|110448.3|110423.3|110458.1|110408.1|110461.8|110430|110445.6|110408.1|35
1731348380000|2024-11-11 18:06:20|110448|110423|110451.8|110426.8|110454.4|110429.4|110448|110423|25
1731348390000|2024-11-11 18:06:30|110452.1|110427.1|110455|110430|110455.3|110430.3|110449.6|110424.6|37
1731348400000|2024-11-11 18:06:40|110453.3|110428.3|110450.2|110425.2|110453.3|110428.3|110449|110424|20
1731348410000|2024-11-11 18:06:50|110450.1|110425.1|110450.2|110425.2|110450.2|110425.2|110450.1|110425.1|2
1731348420000|2024-11-11 18:07:00|110451.9|110426.9|110453.5|110428.5|110455.5|110430.5|110451.9|110426.9|12
1731348430000|2024-11-11 18:07:10|110453.2|110428.2|110453.1|110428.1|110461.3|110436.3|110453.1|110428.1|22
1731348440000|2024-11-11 18:07:20|110452.8|110427.8|110460.4|110410.4|110463.2|110427.8|110445.5|110409.4|38
1731348450000|2024-11-11 18:07:30|110446.8|110421.8|110453.1|110428.1|110455.1|110430.1|110443.6|110418.6|45
1731348460000|2024-11-11 18:07:40|110453.9|110428.9|110452.8|110427.8|110456.7|110431.7|110448.8|110423.8|25
1731348470000|2024-11-11 18:07:50|110452.2|110427.2|110452|110427|110454.2|110429.2|110450.3|110425.3|4
1731348480000|2024-11-11 18:08:00|110451.9|110426.9|110450.4|110425.4|110454|110429|110450.4|110425.4|11
1731348490000|2024-11-11 18:08:10|110452.1|110427.1|110449|110424|110452.1|110427.1|110446.7|110421.7|10
1731348500000|2024-11-11 18:08:20|110448.9|110423.9|110445.7|110420.7|110450.6|110425.6|110441.3|110416.3|8
1731348510000|2024-11-11 18:08:30|110444.5|110419.5|110441.3|110416.3|110448.1|110423.1|110440.5|110415.5|15
1731348520000|2024-11-11 18:08:40|110442.2|110417.2|110440.2|110415.2|110442.9|110417.9|110427.9|110402.9|38
1731348530000|2024-11-11 18:08:50|110440.4|110415.4|110452.1|110402.1|110452.1|110418|110437.4|110400.8|52
1731348540000|2024-11-11 18:09:00|110453.4|110403.4|110436.9|110411.9|110453.4|110416|110436.2|110401.6|23
1731348550000|2024-11-11 18:09:10|110437.4|110412.4|110434.5|110409.5|110437.5|110412.5|110433.4|110408.4|14
1731348560000|2024-11-11 18:09:20|110434.4|110409.4|110434.7|110409.7|110441.1|110416.1|110432.9|110407.9|32
1731348570000|2024-11-11 18:09:30|110432.1|110407.1|110429.1|110404.1|110435.5|110410.5|110429.1|110404.1|46
1731348580000|2024-11-11 18:09:40|110429.5|110404.5|110430.7|110405.7|110434.2|110409.2|110427.2|110402.2|43
1731348590000|2024-11-11 18:09:50|110430.2|110405.2|110461|110411|110469.5|110428.8|110429.4|110404.4|56
1731348600000|2024-11-11 18:10:00|110466.8|110416.8|110486.3|110436.3|110486.3|110447.4|110457.4|110416.8|62
1731348610000|2024-11-11 18:10:10|110483.9|110433.9|110461.7|110411.7|110483.9|110436.6|110456.2|110411.7|60
1731348620000|2024-11-11 18:10:20|110464.3|110414.3|110463.2|110413.2|110470.8|110433.1|110448.9|110406.8|64
1731348630000|2024-11-11 18:10:30|110454.2|110429.2|110466.9|110416.9|110468.1|110433.5|110449.3|110415.3|52
1731348640000|2024-11-11 18:10:40|110468.1|110418.1|110454.3|110429.3|110468.1|110430.4|110452.6|110416.9|22
1731348650000|2024-11-11 18:10:50|110453.2|110428.2|110468.7|110418.7|110471.2|110434.4|110446.5|110417.5|54
1731348660000|2024-11-11 18:11:00|110462.2|110412.2|110458.3|110433.3|110468.2|110436|110452.6|110412.2|33
1731348670000|2024-11-11 18:11:10|110460|110435|110463.6|110438.6|110469|110444|110459.7|110434.7|61
1731348680000|2024-11-11 18:11:20|110464.2|110439.2|110478.4|110428.4|110480.5|110444.3|110456.2|110416.5|68
1731348690000|2024-11-11 18:11:30|110480.2|110430.2|110474.3|110424.3|110481.5|110445|110462.7|110422.9|75
1731348700000|2024-11-11 18:11:40|110474.2|110424.2|110462.2|110412.2|110478.6|110443.6|110451.4|110411.2|71
1731348710000|2024-11-11 18:11:50|110461.5|110411.5|110459.5|110409.5|110467.7|110430.3|110442.7|110408.7|69
1731348720000|2024-11-11 18:12:00|110462|110412|110458.4|110433.4|110462|110433.5|110445.5|110409|33
1731348730000|2024-11-11 18:12:10|110458.9|110433.9|110456.3|110431.3|110475.7|110439.3|110455.7|110418.8|38
1731348740000|2024-11-11 18:12:20|110457|110432|110455.4|110430.4|110470.2|110437.1|110453.6|110417.9|30
1731348750000|2024-11-11 18:12:30|110456|110431|110458.7|110433.7|110459.7|110434.7|110454.4|110429.4|17
1731348760000|2024-11-11 18:12:40|110457.4|110432.4|110455.5|110430.5|110460.6|110435.6|110455.5|110430.5|18
1731348770000|2024-11-11 18:12:50|110454.2|110429.2|110452.4|110427.4|110454.4|110429.4|110446.9|110421.9|28
1731348780000|2024-11-11 18:13:00|110459.5|110409.5|110451.6|110426.6|110463.5|110428.7|110443.1|110407.6|64
1731348790000|2024-11-11 18:13:10|110452|110427|110452.5|110427.5|110454.5|110429.5|110448.7|110423.7|25
1731348800000|2024-11-11 18:13:20|110454.3|110429.3|110455.7|110430.7|110458|110433|110447.9|110422.9|36
1731348810000|2024-11-11 18:13:30|110454.8|110429.8|110470.2|110420.2|110482.6|110446.6|110454.3|110418.4|62
1731348820000|2024-11-11 18:13:40|110471.3|110421.3|110478.8|110453.8|110489.8|110457.1|110470.9|110420.9|52
1731348830000|2024-11-11 18:13:50|110479|110454|110476.7|110451.7|110492.2|110455.6|110475|110436.5|61
1731348840000|2024-11-11 18:14:00|110478.1|110453.1|110495.3|110445.3|110497|110458.6|110476.6|110439.9|60
1731348850000|2024-11-11 18:14:10|110494.3|110444.3|110488.8|110438.8|110495.9|110458|110472.5|110437.4|61
1731348860000|2024-11-11 18:14:20|110488.5|110438.5|110463.7|110438.7|110489.3|110442.2|110459.8|110414.1|70
1731348870000|2024-11-11 18:14:30|110469.3|110444.3|110469.9|110419.9|110476.2|110444.3|110457.9|110411.8|73
1731348880000|2024-11-11 18:14:40|110466.3|110416.3|110474.3|110424.3|110477.8|110440.2|110458.5|110416.3|73
1731348890000|2024-11-11 18:14:50|110474.1|110424.1|110467.8|110417.8|110474.1|110440.5|110457.1|110411.3|70
1731348900000|2024-11-11 18:15:00|110465.5|110415.5|110450.4|110425.4|110465.5|110429.2|110447.9|110411.1|66
1731348910000|2024-11-11 18:15:10|110451.9|110426.9|110464.5|110414.5|110466.3|110430.7|110448.7|110407.5|75
1731348920000|2024-11-11 18:15:20|110465.6|110415.6|110466.4|110416.4|110467.1|110431.5|110449.8|110412.4|66
1731348930000|2024-11-11 18:15:30|110468.2|110418.2|110456.5|110431.5|110468.6|110433.1|110450.8|110408.6|62
1731348940000|2024-11-11 18:15:40|110459.3|110434.3|110471.4|110421.4|110472.8|110437.2|110453.7|110409.3|72
1731348950000|2024-11-11 18:15:50|110472.2|110422.2|110474.8|110424.8|110474.8|110439.8|110456.2|110415.8|54
1731348960000|2024-11-11 18:16:00|110473.7|110423.7|110469.4|110444.4|110483.5|110450.4|110456.1|110420.2|69
1731348970000|2024-11-11 18:16:10|110471.6|110446.6|110491.7|110441.7|110491.7|110456.7|110468.1|110432.7|68
1731348980000|2024-11-11 18:16:20|110492.7|110442.7|110483.4|110458.4|110495|110460.7|110478.3|110438.4|63
1731348990000|2024-11-11 18:16:30|110484.1|110459.1|110498.3|110448.3|110498.8|110463.5|110482.4|110444.1|70
1731349000000|2024-11-11 18:16:40|110498.6|110448.6|110489.3|110464.3|110503.1|110465.1|110485.6|110446.2|72
1731349010000|2024-11-11 18:16:50|110489.7|110464.7|110503.6|110453.6|110504.2|110467.8|110487.6|110448|75
1731349020000|2024-11-11 18:17:00|110500.2|110450.2|110494.6|110469.6|110509.1|110472.4|110487|110449|58
1731349030000|2024-11-11 18:17:10|110496.8|110471.8|110496.8|110471.8|110506.5|110472.8|110489.4|110450.4|68
1731349040000|2024-11-11 18:17:20|110505|110455|110493.8|110468.8|110508.4|110474.3|110491.2|110451.5|71
1731349050000|2024-11-11 18:17:30|110499|110474|110498.7|110473.7|110511.3|110474.1|110491.4|110453.6|74
1731349060000|2024-11-11 18:17:40|110497.8|110472.8|110512.4|110462.4|110518.5|110478.5|110497.2|110458.7|63
1731349070000|2024-11-11 18:17:50|110512.5|110462.5|110495.5|110470.5|110515.9|110478.8|110495.5|110458.1|53
1731349080000|2024-11-11 18:18:00|110496.9|110471.9|110499.3|110474.3|110511.1|110479.1|110494.8|110457.7|61
1731349090000|2024-11-11 18:18:10|110510|110460|110496.3|110471.3|110511.7|110477.2|110495.1|110457.2|69
1731349100000|2024-11-11 18:18:20|110501.4|110476.4|110497.1|110472.1|110510.8|110480.5|110493.4|110457.5|57
1731349110000|2024-11-11 18:18:30|110497.9|110472.9|110495.7|110470.7|110501.8|110476.8|110490.6|110465.6|67
1731349120000|2024-11-11 18:18:40|110490.6|110465.6|110481|110456|110503.8|110468.6|110480.2|110448.8|51
1731349130000|2024-11-11 18:18:50|110481.6|110456.6|110481.5|110431.5|110484.4|110459.4|110471.5|110431.5|44
1731349140000|2024-11-11 18:19:00|110482.9|110432.9|110469.8|110444.8|110484.5|110447.5|110461.5|110425.3|55
1731349150000|2024-11-11 18:19:10|110466.5|110441.5|110462.5|110437.5|110478.7|110443.9|110459.2|110424.3|62
1731349160000|2024-11-11 18:19:20|110464.3|110439.3|110475.6|110425.6|110476.6|110442.1|110459.2|110421.1|69
1731349170000|2024-11-11 18:19:30|110462.3|110437.3|110476.4|110426.4|110479.6|110443.7|110462|110425.9|72
1731349180000|2024-11-11 18:19:40|110476.2|110426.2|110466.7|110441.7|110479.2|110444.8|110461.5|110425.1|68
1731349190000|2024-11-11 18:19:50|110464.9|110439.9|110464.9|110439.9|110481.3|110447.1|110464.2|110425.3|69
1731349200000|2024-11-11 18:20:00|110466.4|110441.4|110463.5|110438.5|110482.8|110445.7|110461.8|110426.8|73
1731349210000|2024-11-11 18:20:10|110465|110440|110476.3|110426.3|110478.2|110444|110461|110423.5|68
1731349220000|2024-11-11 18:20:20|110465.1|110440.1|110480.2|110455.2|110483|110456.3|110460.6|110424.6|68
1731349230000|2024-11-11 18:20:30|110481.2|110456.2|110494|110444|110495.3|110458.8|110476.7|110443.1|53
1731349240000|2024-11-11 18:20:40|110495.6|110445.6|110482.6|110457.6|110495.6|110465.3|110477.9|110444.4|46
1731349250000|2024-11-11 18:20:50|110481.8|110456.8|110497.5|110447.5|110497.5|110461.7|110479.4|110444|58
1731349260000|2024-11-11 18:21:00|110494.9|110444.9|110508.1|110458.1|110508.1|110474.6|110480|110444.9|62
1731349270000|2024-11-11 18:21:10|110506.3|110456.3|110490.7|110465.7|110509.3|110474.1|110489.3|110454.6|51
1731349280000|2024-11-11 18:21:20|110489.7|110464.7|110500.3|110475.3|110508.7|110476.9|110488.3|110453.4|58
1731349290000|2024-11-11 18:21:30|110500.7|110475.7|110502|110452|110507.3|110476.2|110489.6|110450.1|52
1731349300000|2024-11-11 18:21:40|110502.8|110452.8|110510.4|110460.4|110511.7|110482.8|110493.2|110452.2|39
1731349310000|2024-11-11 18:21:50|110509|110459|110518.1|110468.1|110521|110485.1|110506.2|110459|58
1731349320000|2024-11-11 18:22:00|110521.2|110471.2|110523.2|110473.2|110526.9|110496.5|110515|110468.9|68
1731349330000|2024-11-11 18:22:10|110519.6|110494.6|110524|110474|110529.7|110500.9|110513.6|110471.3|69
1731349340000|2024-11-11 18:22:20|110523.7|110473.7|110525.5|110475.5|110527.4|110498|110516.9|110472.1|66
1731349350000|2024-11-11 18:22:30|110527.5|110477.5|110537.2|110487.2|110538.5|110502.8|110522.9|110476.5|71
1731349360000|2024-11-11 18:22:40|110536.9|110486.9|110532.3|110482.3|110537.5|110507.7|110526.1|110480.7|57
1731349370000|2024-11-11 18:22:50|110531.6|110481.6|110529.6|110479.6|110536|110486|110528.3|110478.3|58
1731349380000|2024-11-11 18:23:00|110528|110478|110535.1|110485.1|110538.4|110506.4|110516.5|110473.7|67
1731349390000|2024-11-11 18:23:10|110533.6|110483.6|110536.2|110486.2|110541.5|110508.8|110527.6|110482|64
1731349400000|2024-11-11 18:23:20|110534.7|110484.7|110529.7|110479.7|110540|110507.3|110528.1|110479.7|58
1731349410000|2024-11-11 18:23:30|110531.5|110481.5|110532.9|110482.9|110537.9|110502.1|110520.1|110480.2|69
1731349420000|2024-11-11 18:23:40|110531.8|110481.8|110538.8|110488.8|110544.5|110502.4|110524|110481.5|67
1731349430000|2024-11-11 18:23:50|110536.8|110486.8|110525.3|110475.3|110538.3|110505.9|110517.7|110474.5|69
1731349440000|2024-11-11 18:24:00|110524.9|110474.9|110530.5|110480.5|110530.5|110495.6|110510.9|110472.6|71
1731349450000|2024-11-11 18:24:10|110527|110477|110536.8|110486.8|110536.8|110504.3|110519.9|110477|66
1731349460000|2024-11-11 18:24:20|110533.8|110483.8|110520.8|110495.8|110538.9|110496.8|110516.6|110478.1|61
1731349470000|2024-11-11 18:24:30|110521.8|110496.8|110532.9|110482.9|110536.9|110502.7|110517.8|110476.9|70
1731349480000|2024-11-11 18:24:40|110534.1|110484.1|110519.2|110494.2|110537.9|110502.3|110519.2|110478.4|71
1731349490000|2024-11-11 18:24:50|110519.9|110494.9|110535|110485|110537.9|110498.4|110519.9|110479.8|75
1731349500000|2024-11-11 18:25:00|110540.8|110490.8|110540.5|110490.5|110546.3|110508.4|110522.8|110485.6|69
1731349510000|2024-11-11 18:25:10|110540|110490|110534.6|110484.6|110541.5|110507.9|110520.9|110482.2|66
1731349520000|2024-11-11 18:25:20|110535.1|110485.1|110529.8|110504.8|110541.8|110505.2|110525.9|110484.1|72
1731349530000|2024-11-11 18:25:30|110536.8|110486.8|110522.6|110472.6|110538.7|110498.6|110512.4|110472.4|64
1731349540000|2024-11-11 18:25:40|110523.6|110473.6|110523.5|110473.5|110525.4|110488.8|110508|110470.8|67
1731349550000|2024-11-11 18:25:50|110521.9|110471.9|110528.6|110478.6|110534.8|110490.4|110511.5|110471.9|63
1731349560000|2024-11-11 18:26:00|110529.3|110479.3|110527.7|110477.7|110529.3|110495|110508.1|110477.2|63
1731349570000|2024-11-11 18:26:10|110528.5|110478.5|110527.2|110477.2|110530.9|110496.8|110514.7|110476.7|61
1731349580000|2024-11-11 18:26:20|110528.7|110478.7|110524.3|110474.3|110532.9|110491.6|110509.1|110472.3|70
1731349590000|2024-11-11 18:26:30|110523.9|110473.9|110508.4|110483.4|110530.6|110495.1|110508.4|110472.7|66
1731349600000|2024-11-11 18:26:40|110512.6|110487.6|110518.7|110468.7|110523.2|110488.6|110505.9|110467.6|69
1731349610000|2024-11-11 18:26:50|110517.4|110467.4|110506|110481|110521.4|110482.9|110503|110465.5|64
1731349620000|2024-11-11 18:27:00|110505|110480|110503|110478|110518.2|110481.6|110496.9|110460.1|74
1731349630000|2024-11-11 18:27:10|110502.7|110477.7|110515.5|110465.5|110520|110483.9|110499.7|110465.2|74
1731349640000|2024-11-11 18:27:20|110516.3|110466.3|110503.3|110478.3|110521.5|110482.4|110502.5|110465.1|66
1731349650000|2024-11-11 18:27:30|110505.9|110480.9|110518.9|110468.9|110520.3|110485.9|110502.8|110466|75
1731349660000|2024-11-11 18:27:40|110521.3|110471.3|110503.6|110478.6|110521.5|110486|110501.4|110467.6|67
1731349670000|2024-11-11 18:27:50|110505.5|110480.5|110517.6|110467.6|110519.1|110484.7|110501|110464.9|71
1731349680000|2024-11-11 18:28:00|110518.9|110468.9|110524.1|110474.1|110524.6|110490.1|110506.7|110468.4|68
1731349690000|2024-11-11 18:28:10|110522.1|110472.1|110506.7|110481.7|110524.3|110490.3|110503.3|110471.4|53
1731349700000|2024-11-11 18:28:20|110505|110480|110496.5|110471.5|110511.6|110486.6|110495.4|110470.4|60
1731349710000|2024-11-11 18:28:30|110497.2|110472.2|110505.1|110480.1|110513.5|110480.5|110495.5|110460.9|67
1731349720000|2024-11-11 18:28:40|110502.6|110477.6|110514.8|110464.8|110518.1|110482.1|110499.4|110462.6|75
1731349730000|2024-11-11 18:28:50|110516.2|110466.2|110512|110462|110518|110484.3|110498.9|110460.7|75
1731349740000|2024-11-11 18:29:00|110513.8|110463.8|110504.2|110479.2|110513.8|110479.2|110497.6|110460.4|73
1731349750000|2024-11-11 18:29:10|110499.4|110474.4|110505.9|110480.9|110519.3|110486|110497.6|110459.8|64
1731349760000|2024-11-11 18:29:20|110503.1|110478.1|110508.6|110483.6|110513.9|110488.9|110500.2|110475.2|57
1731349770000|2024-11-11 18:29:30|110508.8|110483.8|110511.2|110486.2|110528.4|110490.5|110505.1|110473.7|64
1731349780000|2024-11-11 18:29:40|110510.7|110485.7|110506.4|110481.4|110513.6|110488.6|110501.8|110476.8|67
1731349790000|2024-11-11 18:29:50|110506|110481|110514.7|110464.7|110518.1|110485.5|110499.5|110462.4|45
1731349800000|2024-11-11 18:30:00|110514.4|110464.4|110501|110476|110514.6|110479.3|110496.6|110461.5|65
1731349810000|2024-11-11 18:30:10|110503.5|110478.5|110507.3|110482.3|110510.5|110485.5|110500.8|110475.8|37
1731349820000|2024-11-11 18:30:20|110505.3|110480.3|110509.4|110484.4|110521|110487.4|110500.4|110463.3|51
1731349830000|2024-11-11 18:30:30|110509.2|110484.2|110525.7|110475.7|110525.7|110488.9|110503.3|110465.6|60
1731349840000|2024-11-11 18:30:40|110524.1|110474.1|110525.3|110475.3|110526.9|110493.5|110510.2|110470.5|49
1731349850000|2024-11-11 18:30:50|110524.8|110474.8|110514.9|110489.9|110527.8|110494.3|110511.3|110471.9|57
1731349860000|2024-11-11 18:31:00|110526.8|110476.8|110514.3|110464.3|110530.9|110501.1|110497.5|110464.3|56
1731349870000|2024-11-11 18:31:10|110514.5|110464.5|110513.2|110463.2|110522.7|110475.7|110499.6|110461.7|40
1731349880000|2024-11-11 18:31:20|110514.1|110464.1|110517.3|110467.3|110517.3|110478.4|110497.6|110462.1|30
1731349890000|2024-11-11 18:31:30|110516.2|110466.2|110522.4|110472.4|110525.4|110483.1|110502.7|110466.2|51
1731349900000|2024-11-11 18:31:40|110521.4|110471.4|110520.8|110470.8|110529.2|110492.1|110511.3|110469.1|67
1731349910000|2024-11-11 18:31:50|110517.5|110467.5|110515.8|110465.8|110519.1|110481|110502.5|110461.3|58
1731349920000|2024-11-11 18:32:00|110516.5|110466.5|110517|110467|110518.4|110486.5|110503.2|110464.5|54
1731349930000|2024-11-11 18:32:10|110517.2|110467.2|110516.4|110466.4|110522.4|110486.1|110503.4|110465.6|64
1731349940000|2024-11-11 18:32:20|110516.3|110466.3|110513.1|110463.1|110519.5|110477.4|110496.2|110458.3|73
1731349950000|2024-11-11 18:32:30|110509.4|110459.4|110511|110486|110520.6|110486|110498.1|110458.9|74
1731349960000|2024-11-11 18:32:40|110510.2|110485.2|110510.2|110485.2|110524.8|110491.6|110505.3|110468.2|58
1731349970000|2024-11-11 18:32:50|110508.8|110483.8|110506.9|110481.9|110520.8|110488.5|110501.5|110467.9|59
1731349980000|2024-11-11 18:33:00|110507.6|110482.6|110501.8|110451.8|110513.6|110483|110485.9|110449.2|78
1731349990000|2024-11-11 18:33:10|110499.8|110449.8|110489.3|110439.3|110501.1|110462.6|110478.6|110437.6|52
1731350000000|2024-11-11 18:33:20|110489.1|110439.1|110487|110437|110491.2|110454.7|110469.9|110435.6|56
1731350010000|2024-11-11 18:33:30|110487.7|110437.7|110491.2|110441.2|110493.3|110449.9|110469|110435.5|48
1731350020000|2024-11-11 18:33:40|110494.9|110444.9|110498.4|110448.4|110503.3|110464.3|110484.2|110441.6|65
1731350030000|2024-11-11 18:33:50|110499.4|110449.4|110499.9|110449.9|110503.6|110468.4|110477.9|110441.7|67
1731350040000|2024-11-11 18:34:00|110501.4|110451.4|110500.6|110450.6|110503.9|110467|110479.1|110447.8|60
1731350050000|2024-11-11 18:34:10|110499.3|110449.3|110490.3|110440.3|110501.2|110461.2|110478.3|110440.3|58
1731350060000|2024-11-11 18:34:20|110492|110442|110490.7|110440.7|110497.1|110461.7|110470.8|110440.7|53
1731350070000|2024-11-11 18:34:30|110489.2|110439.2|110496.5|110446.5|110499.4|110464.1|110472.5|110438.1|47
1731350080000|2024-11-11 18:34:40|110497.8|110447.8|110475.2|110450.2|110499.9|110450.9|110467.9|110436.2|59
1731350090000|2024-11-11 18:34:50|110491.1|110441.1|110484.5|110434.5|110493.9|110445.2|110465.5|110432.3|61
1731350100000|2024-11-11 18:35:00|110488|110438|110469.1|110444.1|110488.4|110448.7|110463.8|110430.7|60
1731350110000|2024-11-11 18:35:10|110473.4|110448.4|110469.9|110444.9|110490.7|110454|110468.3|110433|48
1731350120000|2024-11-11 18:35:20|110468.7|110443.7|110489.6|110439.6|110495.5|110451.8|110468.7|110435.6|51
1731350130000|2024-11-11 18:35:30|110489.1|110439.1|110492.4|110442.4|110492.4|110453.5|110468.5|110434.9|41
1731350140000|2024-11-11 18:35:40|110473|110448|110488.4|110438.4|110490.2|110454.9|110466.8|110434.9|61
1731350150000|2024-11-11 18:35:50|110487.6|110437.6|110463.7|110438.7|110489.9|110451.3|110461.6|110428.4|46
1731350160000|2024-11-11 18:36:00|110466|110441|110451.7|110426.7|110469.8|110441|110450.6|110417.3|41
1731350170000|2024-11-11 18:36:10|110450.7|110425.7|110466|110416|110467|110434|110447.7|110416|47
1731350180000|2024-11-11 18:36:20|110465.8|110415.8|110448.1|110423.1|110468.5|110428.1|110448.1|110415.7|35
1731350190000|2024-11-11 18:36:30|110447.9|110422.9|110448.8|110423.8|110458.6|110433.6|110445.7|110420.7|45
1731350200000|2024-11-11 18:36:40|110447.7|110422.7|110435.7|110410.7|110448.2|110423.2|110435.7|110410.7|44
1731350210000|2024-11-11 18:36:50|110436.3|110411.3|110430.1|110405.1|110438.3|110413.3|110428.9|110403.9|28
1731350220000|2024-11-11 18:37:00|110430.8|110405.8|110443.4|110393.4|110449|110409.8|110427.7|110389.3|20
1731350230000|2024-11-11 18:37:10|110442.4|110392.4|110443.2|110393.2|110452.3|110402.6|110420.4|110387.3|64
1731350240000|2024-11-11 18:37:20|110444.2|110394.2|110443|110393|110451.5|110401.8|110419.9|110385.5|72
1731350250000|2024-11-11 18:37:30|110440.4|110390.4|110438.6|110388.6|110444.5|110400.8|110419.7|110379.5|66
1731350260000|2024-11-11 18:37:40|110440.8|110390.8|110439.5|110389.5|110442.9|110393.7|110417|110381.1|62
1731350270000|2024-11-11 18:37:50|110438.2|110388.2|110422.5|110397.5|110443.1|110397.5|110419|110380.8|65
1731350280000|2024-11-11 18:38:00|110436.9|110386.9|110445.1|110395.1|110446.1|110403.8|110421.1|110385.9|68
1731350290000|2024-11-11 18:38:10|110444.6|110394.6|110441|110391|110455.2|110405.2|110422.9|110388.5|61
1731350300000|2024-11-11 18:38:20|110421.6|110396.6|110438.3|110388.3|110443.4|110399.5|110416.8|110383.2|54
1731350310000|2024-11-11 18:38:30|110440.1|110390.1|110438|110388|110443.5|110393.5|110416.5|110378.1|41
1731350320000|2024-11-11 18:38:40|110439.1|110389.1|110432.5|110382.5|110442.6|110399.2|110415.5|110382.2|48
1731350330000|2024-11-11 18:38:50|110435.5|110385.5|110416.3|110391.3|110440.8|110393.3|110412.8|110381.5|44
1731350340000|2024-11-11 18:39:00|110414.6|110389.6|110420.7|110395.7|110441.3|110399.1|110414.6|110376.5|44
1731350350000|2024-11-11 18:39:10|110417.7|110392.7|110437.5|110387.5|110444.4|110397.6|110414.6|110379.5|56
1731350360000|2024-11-11 18:39:20|110439.2|110389.2|110416.3|110391.3|110444|110401.3|110413.2|110387.4|56
1731350370000|2024-11-11 18:39:30|110441.5|110391.5|110444.6|110394.6|110445.9|110402.7|110416.1|110388.7|36
1731350380000|2024-11-11 18:39:40|110444.4|110394.4|110420.5|110395.5|110447.5|110401.1|110420.5|110392.8|46
1731350390000|2024-11-11 18:39:50|110421.2|110396.2|110419|110394|110426|110401|110417.6|110392.6|39
1731350400000|2024-11-11 18:40:00|110417.6|110392.6|110418.5|110393.5|110422.2|110397.2|110414.3|110389.3|33
1731350410000|2024-11-11 18:40:10|110420|110395|110428|110403|110455.9|110410.3|110420|110393.1|59
1731350420000|2024-11-11 18:40:20|110429.4|110404.4|110430.6|110405.6|110459.9|110413.8|110425|110399.4|55
1731350430000|2024-11-11 18:40:30|110429.1|110404.1|110428.7|110403.7|110435.2|110410.2|110426.8|110401.8|28
1731350440000|2024-11-11 18:40:40|110427.3|110402.3|110450.8|110400.8|110453.1|110409.3|110424.1|110391|41
1731350450000|2024-11-11 18:40:50|110452.1|110402.1|110426.2|110401.2|110452.1|110406|110420.9|110385.8|54
1731350460000|2024-11-11 18:41:00|110425.3|110400.3|110434.9|110409.9|110455.9|110410.7|110424|110397.5|59
1731350470000|2024-11-11 18:41:10|110432.2|110407.2|110453.9|110403.9|110457.4|110419.6|110430.4|110399.4|51
1731350480000|2024-11-11 18:41:20|110452.9|110402.9|110430.8|110405.8|110454.9|110408.3|110430.8|110402.9|21
1731350490000|2024-11-11 18:41:30|110431.5|110406.5|110430.7|110405.7|110453.1|110410.4|110426.8|110399.1|38
1731350500000|2024-11-11 18:41:40|110427.3|110402.3|110451.8|110401.8|110455.4|110411.7|110423.9|110398.9|74
1731350510000|2024-11-11 18:41:50|110450.5|110400.5|110425.2|110400.2|110452.2|110410.9|110425.1|110400.1|53
1731350520000|2024-11-11 18:42:00|110427.9|110402.9|110430.5|110405.5|110462|110413|110425.1|110396.3|48
1731350530000|2024-11-11 18:42:10|110431.6|110406.6|110460.5|110410.5|110466.5|110417.5|110431.6|110402.6|65
1731350540000|2024-11-11 18:42:20|110460.9|110410.9|110450.9|110400.9|110460.9|110410.9|110427|110395.9|67
1731350550000|2024-11-11 18:42:30|110449.6|110399.6|110434.5|110409.5|110453.9|110412.5|110425.2|110390.6|56
1731350560000|2024-11-11 18:42:40|110435.3|110410.3|110472|110422|110472.9|110431.6|110432|110407|67
1731350570000|2024-11-11 18:42:50|110473.6|110423.6|110458.3|110433.3|110479.9|110433.9|110456.1|110419.7|66
1731350580000|2024-11-11 18:43:00|110458.5|110433.5|110457|110432|110465.9|110440.9|110455.5|110430.5|67
1731350590000|2024-11-11 18:43:10|110457.7|110432.7|110457.7|110432.7|110460.9|110435.9|110448.5|110423.5|69
1731350600000|2024-11-11 18:43:20|110457.3|110432.3|110458.7|110408.7|110463.3|110436.5|110447.1|110408.7|70
1731350610000|2024-11-11 18:43:30|110458.1|110408.1|110444.4|110419.4|110464.5|110422.4|110443.7|110405.7|70
1731350620000|2024-11-11 18:43:40|110445.2|110420.2|110439.2|110414.2|110447.1|110422.1|110437.7|110412.7|74
1731350630000|2024-11-11 18:43:50|110438|110413|110433.7|110408.7|110440.9|110415.9|110433.7|110408.7|63
1731350640000|2024-11-11 18:44:00|110435.7|110410.7|110431.2|110406.2|110437.7|110412.7|110424.2|110399.2|68
1731350650000|2024-11-11 18:44:10|110430|110405|110427.9|110402.9|110433.5|110408.5|110422.9|110397.9|58
1731350660000|2024-11-11 18:44:20|110428.2|110403.2|110427.9|110402.9|110432.8|110407.8|110423.8|110398.8|74
1731350670000|2024-11-11 18:44:30|110431|110406|110428.9|110403.9|110433.6|110408.6|110426.8|110401.8|74
1731350680000|2024-11-11 18:44:40|110430.2|110405.2|110430.7|110405.7|110434.2|110409.2|110427.6|110402.6|68
1731350690000|2024-11-11 18:44:50|110432|110407|110441.2|110416.2|110442.9|110417.9|110432|110407|49
1731350700000|2024-11-11 18:45:00|110439.3|110414.3|110467.1|110417.1|110467.9|110427|110437.6|110412.3|76
1731350710000|2024-11-11 18:45:10|110466.1|110416.1|110447.8|110422.8|110466.1|110430.2|110446.1|110413.1|76
1731350720000|2024-11-11 18:45:20|110449.9|110424.9|110456.7|110431.7|110460.4|110435.4|110449.9|110424.9|72
1731350730000|2024-11-11 18:45:30|110455.3|110430.3|110436.6|110411.6|110457.1|110432.1|110434.4|110409.4|68
1731350740000|2024-11-11 18:45:40|110435.6|110410.6|110431.3|110406.3|110437.9|110412.9|110431.2|110406.2|65
1731350750000|2024-11-11 18:45:50|110432.6|110407.6|110432.5|110407.5|110436.1|110411.1|110427.3|110402.3|61
1731350760000|2024-11-11 18:46:00|110430.5|110405.5|110420.2|110395.2|110431|110406|110418|110393|73
1731350770000|2024-11-11 18:46:10|110422.6|110397.6|110424.6|110399.6|110426.9|110401.9|110417.8|110392.8|77
1731350780000|2024-11-11 18:46:20|110426|110401|110429.7|110404.7|110432.3|110407.3|110421.1|110396.1|75
1731350790000|2024-11-11 18:46:30|110428.4|110403.4|110426.5|110401.5|110432.2|110407.2|110426.5|110401.5|72
1731350800000|2024-11-11 18:46:40|110425.6|110400.6|110434.6|110409.6|110434.8|110409.8|110424|110399|72
1731350810000|2024-11-11 18:46:50|110429|110404|110429.2|110404.2|110432.7|110407.7|110427.5|110402.5|76
1731350820000|2024-11-11 18:47:00|110432.4|110407.4|110432.9|110407.9|110433.9|110408.9|110427.4|110402.4|73
1731350830000|2024-11-11 18:47:10|110430.6|110405.6|110428.4|110403.4|110435|110410|110426.6|110401.6|74
1731350840000|2024-11-11 18:47:20|110430.1|110405.1|110426.9|110401.9|110434.9|110409.9|110424.5|110399.5|77
1731350850000|2024-11-11 18:47:30|110424|110399|110415.9|110390.9|110425.3|110400.3|110411.7|110386.7|50
1731350860000|2024-11-11 18:47:40|110415.5|110390.5|110408.3|110383.3|110416.2|110391.2|110408.3|110383.3|67
1731350870000|2024-11-11 18:47:50|110411.9|110386.9|110410.5|110385.5|110414.2|110389.2|110408.1|110383.1|69
1731350880000|2024-11-11 18:48:00|110408.9|110383.9|110412.2|110387.2|110427.7|110389.2|110407.3|110376.5|40
1731350890000|2024-11-11 18:48:10|110415.9|110390.9|110419.4|110394.4|110423.6|110398.6|110413.8|110388.8|55
1731350900000|2024-11-11 18:48:20|110418.7|110393.7|110416.2|110391.2|110422.9|110397.9|110413.6|110388.6|55
1731350910000|2024-11-11 18:48:30|110416.5|110391.5|110411.9|110386.9|110423.2|110398.2|110411.3|110386.3|55
1731350920000|2024-11-11 18:48:40|110412.4|110387.4|110409.8|110384.8|110415.5|110390.5|110404.3|110379.3|64
1731350930000|2024-11-11 18:48:50|110410.9|110385.9|110420.1|110395.1|110421.9|110396.9|110409.6|110384.6|51
1731350940000|2024-11-11 18:49:00|110421.4|110396.4|110423.4|110398.4|110426.9|110401.9|110418.4|110393.4|70
1731350950000|2024-11-11 18:49:10|110422.9|110397.9|110421.9|110396.9|110426.3|110401.3|110420.2|110395.2|68
1731350960000|2024-11-11 18:49:20|110423.7|110398.7|110420|110395|110425.2|110400.2|110417.9|110392.9|65
1731350970000|2024-11-11 18:49:30|110420.4|110395.4|110423|110398|110427.2|110402.2|110420.3|110395.3|70
1731350980000|2024-11-11 18:49:40|110426.3|110401.3|110424.6|110399.6|110429.3|110404.3|110424.1|110399.1|69
1731350990000|2024-11-11 18:49:50|110423.5|110398.5|110410.1|110385.1|110425.8|110400.8|110407.3|110382.3|68
1731351000000|2024-11-11 18:50:00|110411.3|110386.3|110406.5|110381.5|110416.5|110391.5|110404.5|110379.5|73
1731351010000|2024-11-11 18:50:10|110406.3|110381.3|110398.3|110373.3|110406.3|110381.3|110398.3|110373.3|70
1731351020000|2024-11-11 18:50:20|110397.6|110372.6|110400.5|110375.5|110405.4|110380.4|110394.8|110369.8|54
1731351030000|2024-11-11 18:50:30|110401.7|110376.7|110395.4|110370.4|110401.7|110376.7|110394.6|110369.6|27
1731351040000|2024-11-11 18:50:40|110395.2|110370.2|110407.5|110382.5|110407.5|110382.5|110395.2|110370.2|38
1731351050000|2024-11-11 18:50:50|110406.8|110381.8|110408.3|110383.3|110412.5|110387.5|110406|110381|63
1731351060000|2024-11-11 18:51:00|110407.7|110382.7|110412.2|110387.2|110412.6|110387.6|110403.7|110378.7|56
1731351070000|2024-11-11 18:51:10|110414.1|110389.1|110414.8|110389.8|110421.6|110396.6|110410.6|110385.6|75
1731351080000|2024-11-11 18:51:20|110418.4|110393.4|110419.5|110394.5|110422.5|110397.5|110415.7|110390.7|73
1731351090000|2024-11-11 18:51:30|110422.8|110397.8|110408.2|110383.2|110425.4|110400.4|110406.4|110381.4|72
1731351100000|2024-11-11 18:51:40|110406.6|110381.6|110405.3|110380.3|110409.8|110384.8|110404|110379|50
1731351110000|2024-11-11 18:51:50|110404.9|110379.9|110403.7|110378.7|110408|110383|110402.4|110377.4|62
1731351120000|2024-11-11 18:52:00|110403.4|110378.4|110406.4|110381.4|110411.6|110386.6|110401|110376|55
1731351130000|2024-11-11 18:52:10|110407.6|110382.6|110407|110382|110411.5|110386.5|110400.1|110375.1|47
1731351140000|2024-11-11 18:52:20|110404.9|110379.9|110406.4|110381.4|110407.5|110382.5|110402.1|110377.1|66
1731351150000|2024-11-11 18:52:30|110409.8|110384.8|110409.5|110359.5|110414.5|110384.8|110394.7|110356.9|70
1731351160000|2024-11-11 18:52:40|110405.2|110355.2|110398.2|110373.2|110405.3|110379.3|110395.2|110355.2|68
1731351170000|2024-11-11 18:52:50|110399.6|110374.6|110395.8|110370.8|110401|110376|110393.7|110368.7|70
1731351180000|2024-11-11 18:53:00|110395.9|110370.9|110409.4|110359.4|110412.1|110377.9|110394.1|110357.9|72
1731351190000|2024-11-11 18:53:10|110398.3|110373.3|110396.8|110371.8|110400.8|110375.8|110394.5|110369.5|68
1731351200000|2024-11-11 18:53:20|110397.5|110372.5|110398.6|110373.6|110405.5|110380.5|110393.9|110368.9|72
1731351210000|2024-11-11 18:53:30|110397.3|110372.3|110416.2|110366.2|110417.1|110382.4|110394.7|110362|65
1731351220000|2024-11-11 18:53:40|110412.1|110362.1|110399.8|110374.8|110415.2|110380|110395.2|110359.3|71
1731351230000|2024-11-11 18:53:50|110398.6|110373.6|110396|110371|110400.9|110375.9|110393.7|110368.7|70
1731351240000|2024-11-11 18:54:00|110394.3|110369.3|110400.3|110375.3|110402.1|110377.1|110393.6|110368.6|57
1731351250000|2024-11-11 18:54:10|110400.9|110375.9|110402.7|110377.7|110404.4|110379.4|110396.9|110371.9|41
1731351260000|2024-11-11 18:54:20|110402.8|110377.8|110403.8|110378.8|110407.3|110382.3|110395.6|110370.6|51
1731351270000|2024-11-11 18:54:30|110403.2|110378.2|110397.3|110372.3|110403.2|110378.2|110391.8|110366.8|26
1731351280000|2024-11-11 18:54:40|110392.6|110367.6|110393.8|110368.8|110398.1|110373.1|110392.6|110367.6|33
1731351290000|2024-11-11 18:54:50|110395.2|110370.2|110386.2|110361.2|110395.2|110370.2|110386.2|110361.2|12
1731351300000|2024-11-11 18:55:00|110385.4|110360.4|110394.7|110369.7|110397.4|110372.4|110385.4|110360.4|20
1731351310000|2024-11-11 18:55:10|110395|110370|110394.6|110369.6|110397.7|110372.7|110389.3|110364.3|18
1731351320000|2024-11-11 18:55:20|110390.3|110365.3|110399.1|110374.1|110399.7|110374.7|110385.6|110360.6|16
1731351330000|2024-11-11 18:55:30|110400|110375|110397|110372|110400|110375|110391.2|110366.2|29
1731351340000|2024-11-11 18:55:40|110398.3|110373.3|110393.9|110368.9|110399.9|110374.9|110391.1|110366.1|17
1731351350000|2024-11-11 18:55:50|110394.1|110369.1|110387.5|110362.5|110395.5|110370.5|110386.4|110361.4|27
1731351360000|2024-11-11 18:56:00|110388.8|110363.8|110387.7|110362.7|110391.4|110366.4|110387|110362|16
1731351370000|2024-11-11 18:56:10|110387.5|110362.5|110387.2|110362.2|110392.2|110367.2|110386.7|110361.7|17
1731351380000|2024-11-11 18:56:20|110389|110364|110394.5|110369.5|110397.2|110372.2|110388.2|110363.2|12
1731351390000|2024-11-11 18:56:30|110389.8|110364.8|110401.6|110376.6|110402.7|110377.7|110389.8|110364.8|39
1731351400000|2024-11-11 18:56:40|110397.1|110372.1|110390.5|110365.5|110400.4|110375.4|110390|110365|28
1731351410000|2024-11-11 18:56:50|110389.1|110364.1|110385.9|110360.9|110396.5|110371.5|110385.4|110360.4|18
1731351420000|2024-11-11 18:57:00|110387.4|110362.4|110387.2|110362.2|110391.1|110366.1|110384|110359|25
1731351430000|2024-11-11 18:57:10|110386.1|110361.1|110389.5|110364.5|110394.6|110369.6|110386.1|110361.1|19
1731351440000|2024-11-11 18:57:20|110389.4|110364.4|110390.9|110365.9|110390.9|110365.9|110389.4|110364.4|4
1731351450000|2024-11-11 18:57:30|110393.6|110368.6|110388.8|110363.8|110403.9|110378.9|110385.3|110360.3|42
1731351460000|2024-11-11 18:57:40|110388|110363|110384|110359|110389.9|110364.9|110383.5|110358.5|15
1731351470000|2024-11-11 18:57:50|110384.1|110359.1|110380|110355|110387.5|110362.5|110379.8|110354.8|18
1731351480000|2024-11-11 18:58:00|110380.5|110355.5|110395.6|110370.6|110400.7|110375.7|110380.5|110355.5|41
1731351490000|2024-11-11 18:58:10|110396.4|110371.4|110391.7|110366.7|110399.7|110374.7|110387.9|110362.9|58
1731351500000|2024-11-11 18:58:20|110396.3|110371.3|110402|110377|110402.7|110377.7|110387.3|110362.3|35
1731351510000|2024-11-11 18:58:30|110402.1|110377.1|110400.3|110375.3|110406|110381|110399.7|110374.7|45
1731351520000|2024-11-11 18:58:40|110404.1|110379.1|110402.7|110377.7|110410.1|110385.1|110401.3|110376.3|48
1731351530000|2024-11-11 18:58:50|110402.5|110377.5|110402.1|110377.1|110405.2|110380.2|110400|110375|36
1731351540000|2024-11-11 18:59:00|110402.9|110377.9|110402.2|110377.2|110405.4|110380.4|110399.8|110374.8|37
1731351550000|2024-11-11 18:59:10|110402.1|110377.1|110401.8|110376.8|110403.1|110378.1|110401.6|110376.6|14
1731351560000|2024-11-11 18:59:20|110401.5|110376.5|110401.5|110376.5|110401.9|110376.9|110401.3|110376.3|6
1731351570000|2024-11-11 18:59:30|110401.7|110376.7|110407.7|110382.7|110408.8|110383.8|110401.7|110376.7|30
1731351580000|2024-11-11 18:59:40|110407|110382|110407.3|110382.3|110408.3|110383.3|110403.1|110378.1|31
1731351590000|2024-11-11 18:59:50|110406.8|110381.8|110409.5|110384.5|110410.3|110385.3|110406.2|110381.2|27
1731351600000|2024-11-11 19:00:00|110408.7|110383.7|110414.4|110389.4|110417.6|110392.6|110408.7|110383.7|24
1731351610000|2024-11-11 19:00:10|110414.8|110389.8|110416.3|110391.3|110420|110395|110413.4|110388.4|31
1731351620000|2024-11-11 19:00:20|110416.6|110391.6|110424.4|110399.4|110424.4|110399.4|110415.7|110390.7|20
1731351630000|2024-11-11 19:00:30|110422.7|110397.7|110417.9|110392.9|110422.7|110397.7|110417.8|110392.8|12
1731351640000|2024-11-11 19:00:40|110417.8|110392.8|110415.5|110390.5|110419|110394|110411.6|110386.6|24
1731351650000|2024-11-11 19:00:50|110415.2|110390.2|110411.6|110386.6|110425.5|110400.5|110411.6|110386.6|28
1731351660000|2024-11-11 19:01:00|110414.1|110389.1|110411.1|110386.1|110414.1|110389.1|110410.8|110385.8|19
1731351670000|2024-11-11 19:01:10|110411.2|110386.2|110401.8|110376.8|110413.9|110388.9|110395.2|110370.2|52
1731351680000|2024-11-11 19:01:20|110406.6|110381.6|110397.9|110372.9|110410.6|110385.6|110395.7|110370.7|74
1731351690000|2024-11-11 19:01:30|110402.9|110377.9|110398.8|110373.8|110406.2|110381.2|110397|110372|52
1731351700000|2024-11-11 19:01:40|110398.5|110373.5|110384.9|110359.9|110398.5|110373.5|110379.7|110354.7|24
1731351710000|2024-11-11 19:01:50|110386.2|110361.2|110384|110359|110386.2|110361.2|110383.9|110358.9|5
1731351720000|2024-11-11 19:02:00|110382.7|110357.7|110373|110348|110382.7|110357.7|110373|110348|20
1731351730000|2024-11-11 19:02:10|110373.1|110348.1|110376.2|110351.2|110385.5|110360.5|110373.1|110348.1|19
1731351740000|2024-11-11 19:02:20|110379.1|110354.1|110383|110358|110386.5|110361.5|110375.8|110350.8|37
1731351750000|2024-11-11 19:02:30|110385.2|110360.2|110381.2|110356.2|110389.2|110364.2|110381.2|110356.2|24
1731351760000|2024-11-11 19:02:40|110380.8|110355.8|110371.2|110346.2|110380.8|110355.8|110371.2|110346.2|18
1731351770000|2024-11-11 19:02:50|110370.1|110345.1|110371.3|110346.3|110377.3|110352.3|110369.9|110344.9|9
1731351780000|2024-11-11 19:03:00|110371.4|110346.4|110376.4|110351.4|110381.2|110356.2|110371.4|110346.4|43
1731351790000|2024-11-11 19:03:10|110375.4|110350.4|110372|110347|110380.1|110355.1|110372|110347|34
1731351800000|2024-11-11 19:03:20|110371.9|110346.9|110373.3|110348.3|110376.4|110351.4|110370.3|110345.3|11
1731351810000|2024-11-11 19:03:30|110372.4|110347.4|110373.3|110348.3|110375.8|110350.8|110372|110347|12
1731351820000|2024-11-11 19:03:40|110375.2|110350.2|110376.1|110351.1|110381.2|110356.2|110370.9|110345.9|52
1731351830000|2024-11-11 19:03:50|110376|110351|110380.9|110355.9|110382.6|110357.6|110376|110351|12
1731351840000|2024-11-11 19:04:00|110379.9|110354.9|110387.3|110362.3|110389.3|110364.3|110373.1|110348.1|51
1731351850000|2024-11-11 19:04:10|110385.9|110360.9|110385.8|110360.8|110397.5|110372.5|110384.7|110359.7|48
1731351860000|2024-11-11 19:04:20|110387.8|110362.8|110388.3|110363.3|110391.3|110366.3|110384.3|110359.3|58
1731351870000|2024-11-11 19:04:30|110386.6|110361.6|110384|110359|110392.7|110367.7|110382.5|110357.5|60
1731351880000|2024-11-11 19:04:40|110382.9|110357.9|110385.7|110360.7|110395.4|110370.4|110382.9|110357.9|50
1731351890000|2024-11-11 19:04:50|110385.9|110360.9|110391.8|110366.8|110393.8|110368.8|110381.1|110356.1|53
1731351900000|2024-11-11 19:05:00|110389.4|110364.4|110379.6|110354.6|110389.4|110364.4|110378.3|110353.3|48
1731351910000|2024-11-11 19:05:10|110380.4|110355.4|110384.2|110359.2|110388|110363|110378.8|110353.8|40
1731351920000|2024-11-11 19:05:20|110386.1|110361.1|110371.2|110346.2|110386.1|110361.1|110370.7|110345.7|45
1731351930000|2024-11-11 19:05:30|110374.2|110349.2|110374.1|110349.1|110393.5|110358|110371.7|110340.8|48
1731351940000|2024-11-11 19:05:40|110375.1|110350.1|110393.9|110343.9|110394.9|110358.4|110375.1|110343.4|43
1731351950000|2024-11-11 19:05:50|110394.4|110344.4|110369.4|110344.4|110395.2|110356.9|110368.9|110343|46
1731351960000|2024-11-11 19:06:00|110374.9|110349.9|110373.9|110348.9|110392.2|110353.7|110371.6|110337.7|68
1731351970000|2024-11-11 19:06:10|110375.6|110350.6|110383.6|110358.6|110385.2|110360.2|110373.6|110348.6|69
1731351980000|2024-11-11 19:06:20|110381.8|110356.8|110401.6|110351.6|110408.1|110364.6|110375.7|110345.7|70
1731351990000|2024-11-11 19:06:30|110400.9|110350.9|110388|110363|110407.8|110369.1|110388|110350.9|55
1731352000000|2024-11-11 19:06:40|110388.8|110363.8|110382.3|110357.3|110390.2|110365.2|110378.8|110353.8|53
1731352010000|2024-11-11 19:06:50|110380.7|110355.7|110378.3|110353.3|110382.9|110357.9|110378.3|110353.3|35
1731352020000|2024-11-11 19:07:00|110380.9|110355.9|110381.1|110356.1|110384.3|110359.3|110378.6|110353.6|41
1731352030000|2024-11-11 19:07:10|110380.7|110355.7|110377.3|110352.3|110381.3|110356.3|110377.3|110352.3|11
1731352040000|2024-11-11 19:07:20|110376.9|110351.9|110378.2|110353.2|110385.7|110360.7|110375|110350|30
1731352050000|2024-11-11 19:07:30|110377.6|110352.6|110373.5|110348.5|110381.8|110356.8|110373.2|110348.2|22
1731352060000|2024-11-11 19:07:40|110372.5|110347.5|110372.1|110347.1|110377.4|110352.4|110372.1|110347.1|32
1731352070000|2024-11-11 19:07:50|110372|110347|110374.5|110349.5|110374.9|110349.9|110369.7|110344.7|12
1731352080000|2024-11-11 19:08:00|110372.2|110347.2|110370.8|110345.8|110374.7|110349.7|110369|110344|41
1731352090000|2024-11-11 19:08:10|110374.5|110349.5|110373.4|110348.4|110377.4|110352.4|110370.8|110345.8|40
1731352100000|2024-11-11 19:08:20|110376|110351|110372.5|110347.5|110377.2|110352.2|110372|110347|25
1731352110000|2024-11-11 19:08:30|110371.8|110346.8|110378.8|110353.8|110384.8|110359.8|110371.8|110346.8|51
1731352120000|2024-11-11 19:08:40|110377.8|110352.8|110378.4|110353.4|110382.9|110357.9|110377.7|110352.7|27
1731352130000|2024-11-11 19:08:50|110379.4|110354.4|110380.8|110355.8|110386.4|110361.4|110379.4|110354.4|38
1731352140000|2024-11-11 19:09:00|110380.7|110355.7|110381.8|110356.8|110386.4|110361.4|110380.3|110355.3|34
1731352150000|2024-11-11 19:09:10|110385.4|110360.4|110382.9|110357.9|110385.9|110360.9|110381.9|110356.9|56
1731352160000|2024-11-11 19:09:20|110382.2|110357.2|110388.5|110363.5|110394.3|110369.3|110381.8|110356.8|40
1731352170000|2024-11-11 19:09:30|110387.5|110362.5|110384.3|110359.3|110389.7|110364.7|110382.8|110357.8|20
1731352180000|2024-11-11 19:09:40|110385.6|110360.6|110386|110361|110389.8|110364.8|110384.1|110359.1|30
1731352190000|2024-11-11 19:09:50|110386.6|110361.6|110388.4|110363.4|110392.4|110367.4|110384.1|110359.1|40
1731352200000|2024-11-11 19:10:00|110389.9|110364.9|110391.3|110366.3|110396.1|110371.1|110388.6|110363.6|44
1731352210000|2024-11-11 19:10:10|110391.5|110366.5|110391.3|110366.3|110396.9|110371.9|110389.4|110364.4|45
1731352220000|2024-11-11 19:10:20|110391.9|110366.9|110385.1|110360.1|110395|110370|110384.1|110359.1|41
1731352230000|2024-11-11 19:10:30|110384.9|110359.9|110381.6|110356.6|110385.1|110360.1|110381.4|110356.4|35
1731352240000|2024-11-11 19:10:40|110383.4|110358.4|110404.5|110354.5|110410.3|110368.7|110383.2|110351|38
1731352250000|2024-11-11 19:10:50|110401.3|110351.3|110401.3|110351.3|110409.2|110373.7|110391.9|110350.9|76
1731352260000|2024-11-11 19:11:00|110403.7|110353.7|110416.3|110366.3|110418.8|110380.7|110392.5|110350.3|77
1731352270000|2024-11-11 19:11:10|110416.8|110366.8|110409.1|110384.1|110423.6|110389.6|110406.2|110361.9|77
1731352280000|2024-11-11 19:11:20|110408|110383|110418|110368|110421.3|110386.8|110398.3|110357.6|77
1731352290000|2024-11-11 19:11:30|110412.6|110362.6|110421.1|110371.1|110423.6|110389.7|110404.2|110362.6|77
1731352300000|2024-11-11 19:11:40|110418|110368|110422.1|110372.1|110427.1|110392.2|110409.4|110365|76
1731352310000|2024-11-11 19:11:50|110418.7|110368.7|110418.4|110368.4|110426|110391.9|110408.5|110365.9|75
1731352320000|2024-11-11 19:12:00|110419.1|110369.1|110405.8|110355.8|110421.2|110387.8|110391.1|110353.6|71
1731352330000|2024-11-11 19:12:10|110404.2|110354.2|110397.3|110372.3|110410|110375.8|110390.7|110353.5|67
1731352340000|2024-11-11 19:12:20|110403|110378|110389|110364|110409.5|110378|110387.9|110347.2|68
1731352350000|2024-11-11 19:12:30|110389.8|110364.8|110380.6|110355.6|110400.2|110364.8|110377.6|110342.5|66
1731352360000|2024-11-11 19:12:40|110380.2|110355.2|110375.9|110350.9|110391.8|110356.3|110375|110339.7|26
1731352370000|2024-11-11 19:12:50|110375.5|110350.5|110375.6|110350.6|110378.6|110353.6|110374.1|110349.1|22
1731352380000|2024-11-11 19:13:00|110379.2|110354.2|110373.7|110348.7|110393.8|110354.2|110373.5|110335.8|54
1731352390000|2024-11-11 19:13:10|110377.6|110352.6|110377.2|110352.2|110380.2|110355.2|110373.4|110348.4|55
1731352400000|2024-11-11 19:13:20|110376.2|110351.2|110395.6|110345.6|110395.7|110357.5|110372.8|110338.2|60
1731352410000|2024-11-11 19:13:30|110386.4|110361.4|110377.3|110352.3|110392.8|110361.4|110375.3|110338|66
1731352420000|2024-11-11 19:13:40|110376.5|110351.5|110391.6|110341.6|110393.4|110355.4|110374.5|110336.4|49
1731352430000|2024-11-11 19:13:50|110392.1|110342.1|110376|110351|110392.1|110358.3|110375.6|110342.1|26
1731352440000|2024-11-11 19:14:00|110377.8|110352.8|110367.6|110342.6|110382.7|110357.7|110367.6|110342.6|40
1731352450000|2024-11-11 19:14:10|110368.2|110343.2|110368.5|110343.5|110383.9|110351.6|110366|110333.9|50
1731352460000|2024-11-11 19:14:20|110366.5|110341.5|110372.3|110347.3|110387.7|110352.4|110366.5|110334.1|40
1731352470000|2024-11-11 19:14:30|110371.5|110346.5|110367.3|110342.3|110388.3|110350.2|110367.3|110333.2|38
1731352480000|2024-11-11 19:14:40|110370.1|110345.1|110369.8|110344.8|110372.9|110347.9|110364.7|110339.7|20
1731352490000|2024-11-11 19:14:50|110369.5|110344.5|110385.9|110335.9|110392.8|110356|110368.5|110335.9|43
1731352500000|2024-11-11 19:15:00|110386.1|110336.1|110375.2|110350.2|110387.1|110356.1|110372.7|110336.1|63
1731352510000|2024-11-11 19:15:10|110375.3|110350.3|110368.4|110343.4|110391.1|110352.9|110368.4|110333.2|59
1731352520000|2024-11-11 19:15:20|110367.6|110342.6|110368.7|110343.7|110371.3|110346.3|110364.2|110339.2|30
1731352530000|2024-11-11 19:15:30|110369.7|110344.7|110367.6|110342.6|110385.9|110348.5|110367.5|110330.6|66
1731352540000|2024-11-11 19:15:40|110370.3|110345.3|110364.5|110339.5|110372.3|110347.3|110364.5|110339.5|37
1731352550000|2024-11-11 19:15:50|110364.3|110339.3|110367.7|110342.7|110370.3|110345.3|110363.2|110338.2|22
1731352560000|2024-11-11 19:16:00|110367.4|110342.4|110366|110341|110367.8|110342.8|110363.7|110338.7|19
1731352570000|2024-11-11 19:16:10|110364.8|110339.8|110360.8|110335.8|110364.8|110339.8|110355.2|110330.2|17
1731352580000|2024-11-11 19:16:20|110359.8|110334.8|110332.3|110307.3|110359.8|110334.8|110329.2|110304.2|45
1731352590000|2024-11-11 19:16:30|110336.7|110311.7|110331.6|110306.6|110339.9|110314.9|110327.5|110302.5|64
1731352600000|2024-11-11 19:16:40|110330|110305|110328.4|110303.4|110334|110309|110325.5|110300.5|60
1731352610000|2024-11-11 19:16:50|110330.4|110305.4|110321.7|110296.7|110331.5|110306.5|110320.2|110295.2|53
1731352620000|2024-11-11 19:17:00|110320.3|110295.3|110319.5|110294.5|110320.3|110295.3|110316.3|110291.3|36
1731352630000|2024-11-11 19:17:10|110319.2|110294.2|110330.2|110305.2|110342.1|110317.1|110318.8|110293.8|52
1731352640000|2024-11-11 19:17:20|110328.5|110303.5|110336.5|110311.5|110338.5|110313.5|110326.9|110301.9|47
1731352650000|2024-11-11 19:17:30|110334|110309|110329.1|110304.1|110336.9|110311.9|110328.5|110303.5|66
1731352660000|2024-11-11 19:17:40|110329.3|110304.3|110331.3|110306.3|110338.3|110313.3|110327.9|110302.9|67
1731352670000|2024-11-11 19:17:50|110336.6|110311.6|110333.4|110308.4|110339.4|110314.4|110329.1|110304.1|71
1731352680000|2024-11-11 19:18:00|110333.8|110308.8|110333.9|110308.9|110340.9|110315.9|110331.2|110306.2|63
1731352690000|2024-11-11 19:18:10|110334.9|110309.9|110336.7|110311.7|110339.9|110314.9|110331.4|110306.4|54
1731352700000|2024-11-11 19:18:20|110337.5|110312.5|110336.3|110311.3|110353.5|110320.4|110334.8|110300.7|72
1731352710000|2024-11-11 19:18:30|110337.1|110312.1|110335|110310|110355|110320.7|110334.1|110302|71
1731352720000|2024-11-11 19:18:40|110337|110312|110339|110314|110356.2|110319.7|110334.6|110303.2|66
1731352730000|2024-11-11 19:18:50|110338.2|110313.2|110337|110312|110352.6|110318.1|110335.7|110296.3|70
1731352740000|2024-11-11 19:19:00|110336.2|110311.2|110330.7|110305.7|110351.2|110315.2|110330.7|110297.2|50
1731352750000|2024-11-11 19:19:10|110329|110304|110349.6|110299.6|110350.1|110313.5|110328.8|110297.7|58
1731352760000|2024-11-11 19:19:20|110348.6|110298.6|110332.6|110307.6|110349.9|110312.8|110326.9|110295.6|60
1731352770000|2024-11-11 19:19:30|110329.4|110304.4|110325.1|110300.1|110332.8|110307.8|110324.2|110299.2|60
1731352780000|2024-11-11 19:19:40|110325.6|110300.6|110322.7|110297.7|110328.8|110303.8|110321.4|110296.4|59
1731352790000|2024-11-11 19:19:50|110326|110301|110326.3|110301.3|110329.8|110304.8|110321.9|110296.9|67
1731352800000|2024-11-11 19:20:00|110331|110306|110322.4|110297.4|110331.5|110306.5|110321.6|110296.6|76
1731352810000|2024-11-11 19:20:10|110322.7|110297.7|110324.3|110299.3|110347|110306|110319|110289.8|72
1731352820000|2024-11-11 19:20:20|110326.3|110301.3|110323.2|110298.2|110330.5|110305.5|110321.8|110296.8|63
1731352830000|2024-11-11 19:20:30|110322.5|110297.5|110322.9|110297.9|110346.6|110305.9|110322.1|110291.2|66
1731352840000|2024-11-11 19:20:40|110323.1|110298.1|110320.4|110295.4|110327.3|110302.3|110320.4|110295.4|57
1731352850000|2024-11-11 19:20:50|110322.3|110297.3|110320.8|110295.8|110326.5|110301.5|110315.1|110290.1|64
1731352860000|2024-11-11 19:21:00|110318.6|110293.6|110324.4|110299.4|110336.9|110305.5|110316.8|110286.9|48
1731352870000|2024-11-11 19:21:10|110323|110298|110319.6|110294.6|110324.1|110299.1|110318.8|110293.8|37
1731352880000|2024-11-11 19:21:20|110319.8|110294.8|110322.1|110297.1|110325.3|110300.3|110314.2|110289.2|41
1731352890000|2024-11-11 19:21:30|110321.3|110296.3|110321.1|110296.1|110324.9|110299.9|110319.6|110294.6|45
1731352900000|2024-11-11 19:21:40|110321.9|110296.9|110339.3|110314.3|110340.8|110315.8|110319.9|110294.9|67
1731352910000|2024-11-11 19:21:50|110337.1|110312.1|110341.3|110316.3|110344.8|110319.8|110334.6|110309.6|62
1731352920000|2024-11-11 19:22:00|110344.2|110319.2|110336.7|110311.7|110344.2|110319.2|110335.9|110310.9|36
1731352930000|2024-11-11 19:22:10|110336.2|110311.2|110329.1|110304.1|110340.5|110315.5|110327.9|110302.9|43
1731352940000|2024-11-11 19:22:20|110329.9|110304.9|110330.5|110305.5|110339.8|110314.8|110324.3|110299.3|55
1731352950000|2024-11-11 19:22:30|110331.6|110306.6|110336|110311|110339.8|110314.8|110327.5|110302.5|67
1731352960000|2024-11-11 19:22:40|110334.2|110309.2|110338.4|110313.4|110339.6|110314.6|110332.7|110307.7|62
1731352970000|2024-11-11 19:22:50|110338.5|110313.5|110339.4|110314.4|110343.9|110318.9|110333.7|110308.7|71
1731352980000|2024-11-11 19:23:00|110337.7|110312.7|110328.5|110303.5|110337.7|110312.7|110324.8|110299.8|52
1731352990000|2024-11-11 19:23:10|110325.2|110300.2|110326.2|110301.2|110332.5|110307.5|110323.2|110298.2|59
1731353000000|2024-11-11 19:23:20|110325.1|110300.1|110332.5|110307.5|110332.5|110307.5|110321.6|110296.6|53
1731353010000|2024-11-11 19:23:30|110331.7|110306.7|110325.9|110300.9|110334.2|110309.2|110323.2|110298.2|65
1731353020000|2024-11-11 19:23:40|110327|110302|110335.8|110310.8|110336.2|110311.2|110323.5|110298.5|60
1731353030000|2024-11-11 19:23:50|110333.7|110308.7|110327.1|110302.1|110336.8|110311.8|110325.3|110300.3|78
1731353040000|2024-11-11 19:24:00|110330.8|110305.8|110329|110304|110334.1|110309.1|110324|110299|61
1731353050000|2024-11-11 19:24:10|110333.6|110308.6|110324|110299|110334.2|110309.2|110321.6|110296.6|48
1731353060000|2024-11-11 19:24:20|110326.9|110301.9|110320.5|110295.5|110332.4|110307.4|110318.6|110293.6|63
1731353070000|2024-11-11 19:24:30|110319.9|110294.9|110316.2|110291.2|110323|110298|110314.6|110289.6|27
1731353080000|2024-11-11 19:24:40|110316|110291|110316.8|110291.8|110324.9|110299.9|110315.7|110290.7|21
1731353090000|2024-11-11 19:24:50|110319|110294|110322.1|110297.1|110325.2|110300.2|110319|110294|50
1731353100000|2024-11-11 19:25:00|110320.6|110295.6|110314.1|110289.1|110321.9|110296.9|110313.8|110288.8|39
1731353110000|2024-11-11 19:25:10|110314.9|110289.9|110313.1|110288.1|110316.9|110291.9|110308.7|110283.7|35
1731353120000|2024-11-11 19:25:20|110310.4|110285.4|110318.9|110293.9|110326.9|110301.9|110308.7|110283.7|47
1731353130000|2024-11-11 19:25:30|110322.7|110297.7|110326.9|110301.9|110329.7|110304.7|110317.9|110292.9|20
1731353140000|2024-11-11 19:25:40|110327.3|110302.3|110328.9|110303.9|110332.3|110307.3|110326.4|110301.4|44
1731353150000|2024-11-11 19:25:50|110327.1|110302.1|110338.2|110313.2|110339.9|110314.9|110327.1|110302.1|31
1731353160000|2024-11-11 19:26:00|110336.8|110311.8|110327.1|110302.1|110337.9|110312.9|110323.7|110298.7|36
1731353170000|2024-11-11 19:26:10|110326.6|110301.6|110319|110294|110326.7|110301.7|110318.7|110293.7|38
1731353180000|2024-11-11 19:26:20|110317.8|110292.8|110318.8|110293.8|110322.1|110297.1|110313.5|110288.5|36
1731353190000|2024-11-11 19:26:30|110318.7|110293.7|110318.5|110293.5|110322|110297|110315.7|110290.7|28
1731353200000|2024-11-11 19:26:40|110318|110293|110326.2|110301.2|110330.5|110305.5|110315.9|110290.9|49
1731353210000|2024-11-11 19:26:50|110326.3|110301.3|110325.6|110300.6|110330.1|110305.1|110324.6|110299.6|27
1731353220000|2024-11-11 19:27:00|110324.3|110299.3|110329.5|110304.5|110335.8|110310.8|110324|110299|20
1731353230000|2024-11-11 19:27:10|110330.7|110305.7|110329.7|110304.7|110337.9|110312.9|110328.3|110303.3|56
1731353240000|2024-11-11 19:27:20|110330.9|110305.9|110347|110322|110352|110327|110330.8|110305.8|56
1731353250000|2024-11-11 19:27:30|110345.6|110320.6|110342.5|110317.5|110349.8|110324.8|110340|110315|67
1731353260000|2024-11-11 19:27:40|110342.2|110317.2|110348.2|110323.2|110349.5|110324.5|110341.4|110316.4|62
1731353270000|2024-11-11 19:27:50|110345.7|110320.7|110351.2|110301.2|110363.6|110327.3|110342|110293.4|69
1731353280000|2024-11-11 19:28:00|110347.8|110297.8|110326.8|110301.8|110355.1|110315.7|110323.2|110289.7|74
1731353290000|2024-11-11 19:28:10|110327.1|110302.1|110350.4|110300.4|110358.3|110321.1|110327.1|110291.9|73
1731353300000|2024-11-11 19:28:20|110354.1|110304.1|110359.3|110309.3|110360.1|110324|110343.1|110301.7|76
1731353310000|2024-11-11 19:28:30|110358.5|110308.5|110357.8|110307.8|110369.3|110326.6|110342|110304.4|66
1731353320000|2024-11-11 19:28:40|110357.4|110307.4|110344.8|110319.8|110357.4|110325.3|110341.3|110303.5|66
1731353330000|2024-11-11 19:28:50|110343.6|110318.6|110343.7|110318.7|110358.8|110322.3|110337.5|110301.8|65
1731353340000|2024-11-11 19:29:00|110339.6|110314.6|110338.8|110313.8|110360.2|110323|110337.2|110303.2|66
1731353350000|2024-11-11 19:29:10|110340.8|110315.8|110343.6|110318.6|110356.4|110320|110335.6|110303.1|54
1731353360000|2024-11-11 19:29:20|110340.9|110315.9|110344|110319|110350.6|110325.6|110339.8|110314.8|66
1731353370000|2024-11-11 19:29:30|110346.3|110321.3|110347.9|110322.9|110350.9|110325.9|110342.3|110317.3|63
1731353380000|2024-11-11 19:29:40|110346.4|110321.4|110346.8|110321.8|110360.9|110327|110345|110304.9|71
1731353390000|2024-11-11 19:29:50|110347|110322|110346.2|110321.2|110350.2|110325.2|110344.7|110319.7|64
1731353400000|2024-11-11 19:30:00|110346.4|110321.4|110335|110310|110347.2|110322.2|110333.8|110308.8|68
1731353410000|2024-11-11 19:30:10|110351.9|110301.9|110353.4|110303.4|110357.9|110321.9|110337.6|110300.8|69
1731353420000|2024-11-11 19:30:20|110352.9|110302.9|110343.9|110318.9|110358.1|110323|110342|110302.7|63
1731353430000|2024-11-11 19:30:30|110345.5|110320.5|110343.2|110318.2|110356.8|110321.7|110338.1|110302.2|51
1731353440000|2024-11-11 19:30:40|110344|110319|110344.3|110319.3|110359.4|110325.1|110341.8|110301.6|72
1731353450000|2024-11-11 19:30:50|110343.2|110318.2|110352.8|110327.8|110358|110330|110342.4|110304.4|61
1731353460000|2024-11-11 19:31:00|110352|110327|110363.5|110313.5|110364.8|110330.6|110348.7|110311.1|75
1731353470000|2024-11-11 19:31:10|110364.4|110314.4|110357.1|110332.1|110364.7|110332.1|110349.5|110310.9|69
1731353480000|2024-11-11 19:31:20|110354.6|110329.6|110347.9|110322.9|110371|110336.6|110347.9|110305.9|68
1731353490000|2024-11-11 19:31:30|110347.1|110322.1|110348.6|110323.6|110354.2|110329.2|110344.2|110319.2|74
1731353500000|2024-11-11 19:31:40|110354.8|110329.8|110348.7|110323.7|110361.4|110329.8|110346.1|110306|67
1731353510000|2024-11-11 19:31:50|110349|110324|110348.8|110323.8|110360.7|110327.1|110343.3|110303.9|75
1731353520000|2024-11-11 19:32:00|110351.4|110326.4|110350.2|110325.2|110366.3|110328.4|110344.8|110311.3|60
1731353530000|2024-11-11 19:32:10|110349.8|110324.8|110350.8|110325.8|110353|110328|110345.8|110320.8|60
1731353540000|2024-11-11 19:32:20|110347.6|110322.6|110361.3|110311.3|110361.9|110327.8|110345.9|110308.5|64
1731353550000|2024-11-11 19:32:30|110361.9|110311.9|110338.4|110313.4|110361.9|110326|110336|110299|61
1731353560000|2024-11-11 19:32:40|110343.2|110318.2|110340.5|110315.5|110354.2|110320|110337.3|110294.9|66
1731353570000|2024-11-11 19:32:50|110342.5|110317.5|110337.3|110312.3|110346.2|110321.2|110336.5|110311.5|72
1731353580000|2024-11-11 19:33:00|110336|110311|110338.9|110313.9|110347.9|110322.9|110331.4|110306.4|49
1731353590000|2024-11-11 19:33:10|110343.7|110318.7|110340.3|110315.3|110354.9|110320.7|110338|110298.7|59
1731353600000|2024-11-11 19:33:20|110340.2|110315.2|110340|110315|110353.8|110321.3|110339.8|110298|64
1731353610000|2024-11-11 19:33:30|110341|110316|110341.1|110316.1|110353.3|110319.3|110336.4|110299.3|46
1731353620000|2024-11-11 19:33:40|110341.9|110316.9|110336.9|110311.9|110353.6|110322|110336.9|110299.4|74
1731353630000|2024-11-11 19:33:50|110337.6|110312.6|110345|110320|110353.6|110321.1|110337.6|110299.5|66
1731353640000|2024-11-11 19:34:00|110345.1|110320.1|110343.8|110318.8|110346.8|110321.8|110340.4|110315.4|63
1731353650000|2024-11-11 19:34:10|110342.6|110317.6|110340.3|110315.3|110344.6|110319.6|110339.7|110314.7|53
1731353660000|2024-11-11 19:34:20|110338.7|110313.7|110341.9|110316.9|110343.8|110318.8|110334.9|110309.9|49
1731353670000|2024-11-11 19:34:30|110339.3|110314.3|110335.1|110310.1|110341.3|110316.3|110333.2|110308.2|42
1731353680000|2024-11-11 19:34:40|110334.8|110309.8|110338.8|110313.8|110338.8|110313.8|110331.1|110306.1|33
1731353690000|2024-11-11 19:34:50|110335.7|110310.7|110327.3|110302.3|110336.9|110311.9|110327.3|110302.3|26
1731353700000|2024-11-11 19:35:00|110328.5|110303.5|110326.9|110301.9|110331|110306|110322.5|110297.5|53
1731353710000|2024-11-11 19:35:10|110327.7|110302.7|110330.9|110305.9|110332.2|110307.2|110325.7|110300.7|15
1731353720000|2024-11-11 19:35:20|110327.5|110302.5|110329.5|110304.5|110329.6|110304.6|110323.7|110298.7|13
1731353730000|2024-11-11 19:35:30|110331.5|110306.5|110344.1|110319.1|110346.1|110321.1|110330.8|110305.8|34
1731353740000|2024-11-11 19:35:40|110343.1|110318.1|110350.3|110300.3|110357.5|110322.1|110337.8|110299.6|68
1731353750000|2024-11-11 19:35:50|110351.6|110301.6|110349.8|110299.8|110354.2|110319.7|110337.9|110299.8|70
1731353760000|2024-11-11 19:36:00|110353.2|110303.2|110337.9|110312.9|110355.2|110318.3|110336.9|110298.1|54
1731353770000|2024-11-11 19:36:10|110339.9|110314.9|110330.2|110305.2|110339.9|110314.9|110330.2|110305.2|33
1731353780000|2024-11-11 19:36:20|110331.4|110306.4|110331.4|110306.4|110335.3|110310.3|110328.9|110303.9|30
1731353790000|2024-11-11 19:36:30|110330|110305|110354.2|110304.2|110357.5|110319.9|110330|110304.2|43
1731353800000|2024-11-11 19:36:40|110353.7|110303.7|110353|110303|110357.2|110307.2|110350.6|110300.6|51
1731353810000|2024-11-11 19:36:50|110351.6|110301.6|110351.1|110301.1|110356.5|110306.5|110349.9|110299.9|47
1731353820000|2024-11-11 19:37:00|110356.4|110306.4|110357.7|110307.7|110369.6|110319.6|110351.2|110301.2|45
1731353830000|2024-11-11 19:37:10|110356.7|110306.7|110354.7|110304.7|110357.9|110307.9|110349.4|110299.4|60
1731353840000|2024-11-11 19:37:20|110351.6|110301.6|110348.2|110298.2|110354.9|110304.9|110345.8|110295.8|62
1731353850000|2024-11-11 19:37:30|110346.9|110296.9|110344.9|110294.9|110355.7|110305.7|110343.9|110293.9|67
1731353860000|2024-11-11 19:37:40|110344.7|110294.7|110327.5|110302.5|110349.5|110308.7|110324.7|110290.9|68
1731353870000|2024-11-11 19:37:50|110328.3|110303.3|110355.3|110305.3|110360.5|110310.5|110326.3|110294.3|61
1731353880000|2024-11-11 19:38:00|110355.4|110305.4|110357.6|110307.6|110362|110312|110354.4|110304.4|75
1731353890000|2024-11-11 19:38:10|110359.3|110309.3|110358.5|110308.5|110359.7|110309.7|110353.9|110303.9|72
1731353900000|2024-11-11 19:38:20|110359.2|110309.2|110353.5|110303.5|110361.6|110316.4|110338|110302.2|69
1731353910000|2024-11-11 19:38:30|110354.5|110304.5|110351.7|110301.7|110357.5|110315.4|110335.7|110299.6|58
1731353920000|2024-11-11 19:38:40|110352.9|110302.9|110351.8|110301.8|110354.4|110313.1|110335|110297.6|55
1731353930000|2024-11-11 19:38:50|110352.4|110302.4|110349.5|110299.5|110357.2|110316.3|110337.4|110297.7|50
1731353940000|2024-11-11 19:39:00|110353|110303|110347.3|110297.3|110354|110304|110345.5|110295.5|43
1731353950000|2024-11-11 19:39:10|110348|110298|110355.2|110305.2|110356.2|110319.7|110344.7|110296.6|18
1731353960000|2024-11-11 19:39:20|110352.4|110302.4|110356.1|110306.1|110356.6|110306.6|110350.4|110300.4|18
1731353970000|2024-11-11 19:39:30|110355.1|110305.1|110350.1|110300.1|110357.8|110307.8|110346.9|110296.9|45
1731353980000|2024-11-11 19:39:40|110348.7|110298.7|110352.5|110302.5|110354.9|110304.9|110345.3|110295.3|47
1731353990000|2024-11-11 19:39:50|110353.2|110303.2|110353.5|110303.5|110357.4|110307.4|110353|110303|39
1731354000000|2024-11-11 19:40:00|110355.3|110305.3|110361.4|110311.4|110363|110313|110353.7|110303.7|58
1731354010000|2024-11-11 19:40:10|110361.6|110311.6|110357|110307|110364.4|110314.4|110352.2|110302.2|71
1731354020000|2024-11-11 19:40:20|110356.5|110306.5|110355.8|110305.8|110359.6|110309.6|110352.9|110302.9|41
1731354030000|2024-11-11 19:40:30|110355.5|110305.5|110357.2|110307.2|110358.7|110308.7|110350.9|110300.9|45
1731354040000|2024-11-11 19:40:40|110356.2|110306.2|110358.5|110308.5|110363.4|110313.4|110352.2|110302.2|66
1731354050000|2024-11-11 19:40:50|110359.5|110309.5|110359|110309|110360.5|110310.5|110356|110306|55
1731354060000|2024-11-11 19:41:00|110357.5|110307.5|110358.7|110308.7|110363.2|110313.2|110354.3|110304.3|55
1731354070000|2024-11-11 19:41:10|110359.7|110309.7|110362|110312|110365.1|110315.1|110357.8|110307.8|40
1731354080000|2024-11-11 19:41:20|110361.3|110311.3|110360.8|110310.8|110365.1|110315.1|110359.7|110309.7|57
1731354090000|2024-11-11 19:41:30|110359.5|110309.5|110352.1|110302.1|110359.5|110309.5|110346|110296|38
1731354100000|2024-11-11 19:41:40|110351.1|110301.1|110348.2|110298.2|110352.8|110302.8|110344.8|110294.8|62
1731354110000|2024-11-11 19:41:50|110348.3|110298.3|110354|110304|110354|110304|110345.1|110295.1|52
1731354120000|2024-11-11 19:42:00|110352.5|110302.5|110352.2|110302.2|110355.1|110305.1|110349.2|110299.2|43
1731354130000|2024-11-11 19:42:10|110350.5|110300.5|110345.1|110295.1|110354.7|110304.7|110345.1|110295.1|31
1731354140000|2024-11-11 19:42:20|110343.8|110293.8|110344.1|110294.1|110349.8|110299.8|110343.1|110293.1|16
1731354150000|2024-11-11 19:42:30|110343.1|110293.1|110350.5|110300.5|110350.5|110300.5|110341.7|110291.7|24
1731354160000|2024-11-11 19:42:40|110346.9|110296.9|110340.6|110290.6|110349.7|110299.7|110335.1|110285.1|38
1731354170000|2024-11-11 19:42:50|110339.9|110289.9|110337.3|110287.3|110341.1|110291.1|110336.9|110286.9|25
1731354180000|2024-11-11 19:43:00|110336.9|110286.9|110336.6|110286.6|110338.4|110288.4|110335.4|110285.4|20
1731354190000|2024-11-11 19:43:10|110335.6|110285.6|110335.8|110285.8|110337.3|110287.3|110334.9|110284.9|13
1731354200000|2024-11-11 19:43:20|110335.7|110285.7|110334.2|110284.2|110335.7|110285.7|110334.1|110284.1|6
1731354210000|2024-11-11 19:43:30|110333.4|110283.4|110336.6|110286.6|110336.9|110286.9|110333.4|110283.4|9
1731354220000|2024-11-11 19:43:40|110338.1|110288.1|110346.3|110296.3|110352|110302|110338.1|110288.1|42
1731354230000|2024-11-11 19:43:50|110345.9|110295.9|110342.4|110292.4|110349.8|110299.8|110341.5|110291.5|23
1731354240000|2024-11-11 19:44:00|110344|110294|110344.1|110294.1|110344.9|110294.9|110342.1|110292.1|13
1731354250000|2024-11-11 19:44:10|110342.5|110292.5|110345.8|110295.8|110349|110299|110340.4|110290.4|30
1731354260000|2024-11-11 19:44:20|110345.9|110295.9|110345.7|110295.7|110348|110298|110344.4|110294.4|22
1731354270000|2024-11-11 19:44:30|110345.5|110295.5|110346.8|110296.8|110348.2|110298.2|110341.4|110291.4|30
1731354280000|2024-11-11 19:44:40|110345.3|110295.3|110344.3|110294.3|110348.6|110298.6|110342.1|110292.1|34
1731354290000|2024-11-11 19:44:50|110344.4|110294.4|110344.1|110294.1|110348.7|110298.7|110340.9|110290.9|23
1731354300000|2024-11-11 19:45:00|110345.5|110295.5|110332.5|110282.5|110345.5|110295.5|110331.7|110281.7|32
1731354310000|2024-11-11 19:45:10|110333|110283|110336.4|110286.4|110341.9|110291.9|110332.1|110282.1|29
1731354320000|2024-11-11 19:45:20|110336.1|110286.1|110335.3|110285.3|110338.6|110288.6|110328.5|110278.5|39
1731354330000|2024-11-11 19:45:30|110335.8|110285.8|110334.1|110284.1|110337.8|110287.8|110329.1|110279.1|46
1731354340000|2024-11-11 19:45:40|110331.8|110281.8|110334.2|110284.2|110335.3|110285.3|110327.8|110277.8|34
1731354350000|2024-11-11 19:45:50|110331.9|110281.9|110338.6|110288.6|110339.3|110289.3|110331.3|110281.3|53
1731354360000|2024-11-11 19:46:00|110336.3|110286.3|110346.5|110296.5|110350|110300|110336.3|110286.3|43
1731354370000|2024-11-11 19:46:10|110344.1|110294.1|110332.7|110282.7|110347.7|110297.7|110327.7|110277.7|45
1731354380000|2024-11-11 19:46:20|110331.4|110281.4|110323.8|110273.8|110333.6|110283.6|110323.2|110273.2|56
1731354390000|2024-11-11 19:46:30|110325.9|110275.9|110326.4|110276.4|110334.9|110284.9|110323.5|110273.5|65
1731354400000|2024-11-11 19:46:40|110325.1|110275.1|110324.3|110274.3|110329.8|110279.8|110322.8|110272.8|19
1731354410000|2024-11-11 19:46:50|110325.8|110275.8|110329.4|110279.4|110329.9|110279.9|110322.5|110272.5|19
1731354420000|2024-11-11 19:47:00|110327.4|110277.4|110321.7|110271.7|110327.4|110277.4|110315.2|110265.2|42
1731354430000|2024-11-11 19:47:10|110314.9|110264.9|110306.2|110256.2|110318.3|110268.3|110305.1|110255.1|31
1731354440000|2024-11-11 19:47:20|110304.5|110254.5|110306.4|110256.4|110309.5|110259.5|110303.2|110253.2|33
1731354450000|2024-11-11 19:47:30|110306|110256|110304.9|110254.9|110314.3|110264.3|110304.1|110254.1|36
1731354460000|2024-11-11 19:47:40|110307.4|110257.4|110301.9|110251.9|110307.4|110257.4|110301.9|110251.9|17
1731354470000|2024-11-11 19:47:50|110299.9|110249.9|110300.2|110250.2|110307|110257|110299.9|110249.9|31
1731354480000|2024-11-11 19:48:00|110300.3|110250.3|110301.5|110251.5|110309.9|110259.9|110298.9|110248.9|32
1731354490000|2024-11-11 19:48:10|110304.1|110254.1|110300.8|110250.8|110304.1|110254.1|110299.5|110249.5|8
1731354500000|2024-11-11 19:48:20|110299.5|110249.5|110301.6|110251.6|110301.6|110251.6|110299.5|110249.5|4
1731354510000|2024-11-11 19:48:30|110301.3|110251.3|110301.3|110251.3|110301.3|110251.3|110301.3|110251.3|1
1731354520000|2024-11-11 19:48:40|110299.6|110249.6|110307.2|110257.2|110316.5|110275.2|110287.1|110249.6|54
1731354530000|2024-11-11 19:48:50|110308.4|110258.4|110304.8|110254.8|110309.9|110259.9|110304.8|110254.8|29
1731354540000|2024-11-11 19:49:00|110303.6|110253.6|110298.3|110248.3|110304.8|110254.8|110298.1|110248.1|9
1731354550000|2024-11-11 19:49:10|110298.2|110248.2|110303.6|110253.6|110305.9|110255.9|110293.9|110243.9|21
1731354560000|2024-11-11 19:49:20|110302.6|110252.6|110303.7|110253.7|110306.1|110256.1|110302.6|110252.6|13
1731354570000|2024-11-11 19:49:30|110305.7|110255.7|110305.1|110255.1|110306.5|110256.5|110303.1|110253.1|10
1731354580000|2024-11-11 19:49:40|110304.1|110254.1|110304.5|110254.5|110306.6|110256.6|110304.1|110254.1|10
1731354590000|2024-11-11 19:49:50|110305.3|110255.3|110312.1|110262.1|110314.1|110264.1|110304.1|110254.1|28
1731354600000|2024-11-11 19:50:00|110310.3|110260.3|110310.8|110260.8|110314.7|110264.7|110310.3|110260.3|25
1731354610000|2024-11-11 19:50:10|110312.1|110262.1|110304.5|110254.5|110312.1|110262.1|110301.6|110251.6|28
1731354620000|2024-11-11 19:50:20|110305.6|110255.6|110311.5|110261.5|110313.4|110263.4|110304.3|110254.3|34
1731354630000|2024-11-11 19:50:30|110312.7|110262.7|110312.3|110262.3|110313.9|110263.9|110310.5|110260.5|9
1731354640000|2024-11-11 19:50:40|110312.1|110262.1|110311.7|110261.7|110312.8|110262.8|110309.9|110259.9|10
1731354650000|2024-11-11 19:50:50|110311.8|110261.8|110311.8|110261.8|110313|110263|110311.7|110261.7|4
1731354660000|2024-11-11 19:51:00|110311.6|110261.6|110309.5|110259.5|110311.8|110261.8|110309.5|110259.5|6
1731354670000|2024-11-11 19:51:10|110311.6|110261.6|110311.1|110261.1|110313.3|110263.3|110311|110261|5
1731354680000|2024-11-11 19:51:20|110311|110261|110310.6|110260.6|110311.2|110261.2|110310.2|110260.2|5
1731354690000|2024-11-11 19:51:30|110310.7|110260.7|110308|110258|110317.7|110267.7|110308|110258|19
1731354700000|2024-11-11 19:51:40|110296.5|110271.5|110298.3|110273.3|110300.4|110275.4|110295.8|110270.8|11
1731354710000|2024-11-11 19:51:50|110299.1|110274.1|110299|110274|110300.3|110275.3|110293.3|110268.3|21
1731354720000|2024-11-11 19:52:00|110298|110273|110300.7|110275.7|110301.4|110276.4|110293.3|110268.3|19
1731354730000|2024-11-11 19:52:10|110302.9|110277.9|110299.7|110274.7|110302.9|110277.9|110298.4|110273.4|6
1731354740000|2024-11-11 19:52:20|110298.4|110273.4|110292.7|110267.7|110298.4|110273.4|110289.5|110264.5|8
1731354750000|2024-11-11 19:52:30|110292.5|110267.5|110291.9|110266.9|110294.1|110269.1|110291.3|110266.3|13
1731354760000|2024-11-11 19:52:40|110292|110267|110292|110267|110293.3|110268.3|110292|110267|10
1731354770000|2024-11-11 19:52:50|110293.2|110268.2|110294.4|110269.4|110294.4|110269.4|110291.6|110266.6|10
1731354780000|2024-11-11 19:53:00|110295.7|110270.7|110292.9|110267.9|110296.2|110271.2|110292|110267|24
1731354790000|2024-11-11 19:53:10|110294.7|110269.7|110299.6|110274.6|110302.5|110277.5|110294.6|110269.6|15
1731354800000|2024-11-11 19:53:20|110298.6|110273.6|110299.1|110274.1|110305.4|110280.4|110297.6|110272.6|17
1731354810000|2024-11-11 19:53:30|110299.7|110274.7|110296.8|110271.8|110303.1|110278.1|110294.8|110269.8|18
1731354820000|2024-11-11 19:53:40|110296.9|110271.9|110296.6|110271.6|110299.1|110274.1|110296.6|110271.6|4
1731354830000|2024-11-11 19:53:50|110297.8|110272.8|110297.7|110272.7|110298.3|110273.3|110296.9|110271.9|4
1731354840000|2024-11-11 19:54:00|110296.5|110271.5|110295.5|110270.5|110299.2|110274.2|110295.3|110270.3|14
1731354850000|2024-11-11 19:54:10|110295.9|110270.9|110316.3|110291.3|110319.3|110294.3|110295.9|110270.9|31
1731354860000|2024-11-11 19:54:20|110315.1|110290.1|110308.6|110283.6|110315.1|110290.1|110308.6|110283.6|14
1731354870000|2024-11-11 19:54:30|110306.7|110281.7|110305.5|110280.5|110307.2|110282.2|110304.8|110279.8|9
1731354880000|2024-11-11 19:54:40|110304.5|110279.5|110304.4|110279.4|110304.8|110279.8|110304.4|110279.4|4
1731354890000|2024-11-11 19:54:50|110304.5|110279.5|110304.7|110279.7|110305.3|110280.3|110304.5|110279.5|5
1731354900000|2024-11-11 19:55:00|110303.7|110278.7|110304.4|110279.4|110304.6|110279.6|110303.7|110278.7|4
1731354910000|2024-11-11 19:55:10|110304.5|110279.5|110308.1|110283.1|110308.1|110283.1|110304.1|110279.1|9
1731354920000|2024-11-11 19:55:20|110307.3|110282.3|110309.2|110284.2|110314.5|110289.5|110304.3|110279.3|20
1731354930000|2024-11-11 19:55:30|110308.1|110283.1|110308.1|110283.1|110308.1|110283.1|110308.1|110283.1|1
1731354940000|2024-11-11 19:55:40|110309.2|110284.2|110311.3|110286.3|110316.4|110291.4|110308.9|110283.9|26
1731354950000|2024-11-11 19:55:50|110311.7|110286.7|110310.6|110285.6|110313.7|110288.7|110309.1|110284.1|28
1731354960000|2024-11-11 19:56:00|110312.7|110287.7|110312.6|110287.6|110316.5|110291.5|110309|110284|45
1731354970000|2024-11-11 19:56:10|110312.4|110287.4|110330.4|110305.4|110330.9|110305.9|110312.4|110287.4|26
1731354980000|2024-11-11 19:56:20|110329.8|110304.8|110327.5|110302.5|110330.6|110305.6|110325.2|110300.2|17
1731354990000|2024-11-11 19:56:30|110329.5|110304.5|110323|110298|110332.7|110307.7|110322.1|110297.1|24
1731355000000|2024-11-11 19:56:40|110322|110297|110320.2|110295.2|110322.6|110297.6|110320.2|110295.2|10
1731355010000|2024-11-11 19:56:50|110321.8|110296.8|110317.3|110292.3|110322.4|110297.4|110316.5|110291.5|27
1731355020000|2024-11-11 19:57:00|110318.1|110293.1|110313.9|110288.9|110318.1|110293.1|110313.7|110288.7|9
1731355030000|2024-11-11 19:57:10|110315.5|110290.5|110322.1|110272.1|110322.1|110290.5|110305.7|110269.6|28
1731355040000|2024-11-11 19:57:20|110320.8|110270.8|110321.6|110271.6|110323.6|110273.6|110320.1|110270.1|18
1731355050000|2024-11-11 19:57:30|110320.3|110270.3|110313.4|110288.4|110328.6|110291|110311.6|110270.3|21
1731355060000|2024-11-11 19:57:40|110314.8|110289.8|110326.5|110301.5|110326.5|110301.5|110313.5|110288.5|23
1731355070000|2024-11-11 19:57:50|110323.6|110298.6|110332.1|110307.1|110332.1|110307.1|110323.4|110298.4|31
1731355080000|2024-11-11 19:58:00|110332.3|110307.3|110333.5|110308.5|110338|110313|110330.9|110305.9|23
1731355090000|2024-11-11 19:58:10|110333.6|110308.6|110345.8|110320.8|110345.9|110320.9|110330.5|110305.5|33
1731355100000|2024-11-11 19:58:20|110347.6|110322.6|110350.6|110325.6|110351|110326|110343.3|110318.3|16
1731355110000|2024-11-11 19:58:30|110351.4|110326.4|110353.2|110328.2|110354.6|110329.6|110349|110324|11
1731355120000|2024-11-11 19:58:40|110355.2|110330.2|110360.2|110335.2|110360.9|110335.9|110343.6|110318.6|21
1731355130000|2024-11-11 19:58:50|110360.7|110335.7|110358.2|110333.2|110360.7|110335.7|110353.8|110328.8|21
1731355140000|2024-11-11 19:59:00|110360|110335|110364|110339|110364|110339|110359.4|110334.4|14
1731355150000|2024-11-11 19:59:10|110363.6|110338.6|110374.7|110349.7|110376.2|110351.2|110360.6|110335.6|22
1731355160000|2024-11-11 19:59:20|110376.5|110351.5|110379.7|110354.7|110380.3|110355.3|110376.5|110351.5|17
1731355170000|2024-11-11 19:59:30|110377.7|110352.7|110385.7|110360.7|110385.9|110360.9|110377.7|110352.7|19
1731355180000|2024-11-11 19:59:40|110384.6|110359.6|110386.5|110361.5|110389.2|110364.2|110383.6|110358.6|13
1731355190000|2024-11-11 19:59:50|110388.1|110363.1|110384.6|110359.6|110388.5|110363.5|110384.5|110359.5|42
1731355200000|2024-11-11 20:00:00|110383.2|110358.2|110366.6|110341.6|110383.2|110358.2|110365.5|110340.5|27
1731355210000|2024-11-11 20:00:10|110377.5|110327.5|110371.5|110321.5|110380.1|110330.1|110371.5|110321.5|28
1731355220000|2024-11-11 20:00:20|110365.8|110315.8|110358.3|110308.3|110365.8|110315.8|110357.8|110307.8|6
1731355230000|2024-11-11 20:00:30|110357.5|110307.5|110357.3|110307.3|110360.4|110310.4|110353.6|110303.6|14
1731355240000|2024-11-11 20:00:40|110357.2|110307.2|110363.5|110313.5|110364.3|110314.3|110357.2|110307.2|12
1731355250000|2024-11-11 20:00:50|110360.7|110310.7|110355.2|110305.2|110370.6|110320.6|110354.7|110304.7|21
1731355260000|2024-11-11 20:01:00|110353.1|110303.1|110354.7|110304.7|110355.8|110305.8|110348.1|110298.1|20
1731355270000|2024-11-11 20:01:10|110358.9|110308.9|110354.1|110304.1|110358.9|110308.9|110354.1|110304.1|6
1731355280000|2024-11-11 20:01:20|110353.8|110303.8|110346.8|110296.8|110356.5|110306.5|110345.5|110295.5|18
1731355290000|2024-11-11 20:01:30|110345.5|110295.5|110340.7|110290.7|110345.5|110295.5|110337.8|110287.8|16
1731355300000|2024-11-11 20:01:40|110339.6|110289.6|110346|110296|110346.6|110296.6|110339.6|110289.6|11
1731355310000|2024-11-11 20:01:50|110343.6|110293.6|110344.5|110294.5|110347.7|110297.7|110343.5|110293.5|14
1731355320000|2024-11-11 20:02:00|110343.1|110293.1|110347.1|110297.1|110348|110298|110342|110292|15
1731355330000|2024-11-11 20:02:10|110345.7|110295.7|110353.7|110303.7|110354.1|110304.1|110344.5|110294.5|23
1731355340000|2024-11-11 20:02:20|110355.5|110305.5|110354.1|110304.1|110357.2|110307.2|110352.9|110302.9|10
1731355350000|2024-11-11 20:02:30|110353.5|110303.5|110354.4|110304.4|110354.4|110304.4|110353.5|110303.5|4
1731355360000|2024-11-11 20:02:40|110354.1|110304.1|110345.9|110295.9|110354.4|110304.4|110343.3|110293.3|17
1731355370000|2024-11-11 20:02:50|110346.6|110296.6|110346.3|110296.3|110349.1|110299.1|110345.5|110295.5|10
1731355380000|2024-11-11 20:03:00|110345.3|110295.3|110341.1|110291.1|110345.3|110295.3|110340.3|110290.3|12
1731355390000|2024-11-11 20:03:10|110341.2|110291.2|110348.1|110298.1|110350.1|110300.1|110341.1|110291.1|12
1731355400000|2024-11-11 20:03:20|110346.9|110296.9|110343.8|110293.8|110346.9|110296.9|110341.5|110291.5|16
1731355410000|2024-11-11 20:03:30|110344.3|110294.3|110350|110300|110352.6|110302.6|110344.3|110294.3|20
1731355420000|2024-11-11 20:03:40|110352.5|110302.5|110350.9|110300.9|110352.5|110302.5|110349.4|110299.4|20
1731355430000|2024-11-11 20:03:50|110349.4|110299.4|110350.3|110300.3|110353.4|110303.4|110349.4|110299.4|11
1731355440000|2024-11-11 20:04:00|110338.8|110313.8|110339.1|110314.1|110340.4|110315.4|110335.2|110310.2|12
1731355450000|2024-11-11 20:04:10|110340.3|110315.3|110341.9|110316.9|110346.7|110321.7|110339.7|110314.7|14
1731355460000|2024-11-11 20:04:20|110342.2|110317.2|110342.6|110317.6|110343|110318|110342.2|110317.2|3
1731355470000|2024-11-11 20:04:30|110341.9|110316.9|110341.2|110316.2|110343.5|110318.5|110341.2|110316.2|5
1731355480000|2024-11-11 20:04:40|110342.7|110317.7|110343.5|110318.5|110346.7|110321.7|110341.1|110316.1|14
1731355490000|2024-11-11 20:04:50|110341.3|110316.3|110345.4|110320.4|110347|110322|110341.3|110316.3|6
1731355500000|2024-11-11 20:05:00|110347.7|110322.7|110359.5|110309.5|110362.1|110322.7|110340.5|110308.6|18
1731355510000|2024-11-11 20:05:10|110360.9|110310.9|110358.4|110308.4|110360.9|110310.9|110357.9|110307.9|8
1731355520000|2024-11-11 20:05:20|110360.4|110310.4|110359.2|110309.2|110361.9|110311.9|110358.7|110308.7|8
1731355530000|2024-11-11 20:05:30|110357.9|110307.9|110354.6|110304.6|110358.6|110308.6|110354.6|110304.6|7
1731355540000|2024-11-11 20:05:40|110354.5|110304.5|110355.3|110305.3|110360.4|110310.4|110354.5|110304.5|9
1731355550000|2024-11-11 20:05:50|110355.4|110305.4|110355.4|110305.4|110355.4|110305.4|110355.4|110305.4|1
1731355560000|2024-11-11 20:06:00|110355.3|110305.3|110357.5|110307.5|110357.5|110307.5|110355.3|110305.3|4
1731355570000|2024-11-11 20:06:10|110357.4|110307.4|110363.4|110313.4|110366|110316|110357.3|110307.3|9
1731355580000|2024-11-11 20:06:20|110370.2|110320.2|110359.5|110309.5|110370.2|110320.2|110358.1|110308.1|9
1731355590000|2024-11-11 20:06:30|110358.6|110308.6|110324.8|110299.8|110359.5|110321.5|110324.5|110299.5|32
1731355600000|2024-11-11 20:06:40|110322.1|110297.1|110322.7|110297.7|110325.3|110300.3|110321.1|110296.1|15
1731355610000|2024-11-11 20:06:50|110324.6|110299.6|110318|110293|110324.6|110299.6|110318|110293|7
1731355620000|2024-11-11 20:07:00|110319.4|110294.4|110321.5|110296.5|110322.3|110297.3|110319.4|110294.4|8
1731355630000|2024-11-11 20:07:10|110321.7|110296.7|110326.4|110301.4|110327.5|110302.5|110321.7|110296.7|14
1731355640000|2024-11-11 20:07:20|110326.3|110301.3|110324.7|110299.7|110327.6|110302.6|110323.6|110298.6|16
1731355650000|2024-11-11 20:07:30|110322.8|110297.8|110323|110298|110326.6|110301.6|110322.6|110297.6|14
1731355660000|2024-11-11 20:07:40|110323.6|110298.6|110325.2|110300.2|110328|110303|110323|110298|21
1731355670000|2024-11-11 20:07:50|110327|110302|110329.2|110304.2|110330.6|110305.6|110326.5|110301.5|21
1731355680000|2024-11-11 20:08:00|110330|110305|110329.7|110304.7|110332.1|110307.1|110327|110302|20
1731355690000|2024-11-11 20:08:10|110331.9|110306.9|110327.6|110302.6|110334.7|110309.7|110327.2|110302.2|18
1731355700000|2024-11-11 20:08:20|110329.2|110304.2|110328.7|110303.7|110330.5|110305.5|110327.5|110302.5|7
1731355710000|2024-11-11 20:08:30|110328.8|110303.8|110329.3|110304.3|110329.6|110304.6|110328.7|110303.7|6
1731355720000|2024-11-11 20:08:40|110329.1|110304.1|110327.4|110302.4|110334.2|110309.2|110326|110301|20
1731355730000|2024-11-11 20:08:50|110326.3|110301.3|110325.2|110300.2|110327.8|110302.8|110325.2|110300.2|9
1731355740000|2024-11-11 20:09:00|110326.8|110301.8|110332.5|110307.5|110332.5|110307.5|110326.8|110301.8|11
1731355750000|2024-11-11 20:09:10|110335.2|110310.2|110332.3|110307.3|110335.2|110310.2|110331.2|110306.2|11
1731355760000|2024-11-11 20:09:20|110332|110307|110331.8|110306.8|110333.5|110308.5|110331.5|110306.5|11
1731355770000|2024-11-11 20:09:30|110332.3|110307.3|110329.6|110304.6|110332.3|110307.3|110328.6|110303.6|11
1731355780000|2024-11-11 20:09:40|110328.6|110303.6|110329.9|110304.9|110329.9|110304.9|110328.6|110303.6|4
1731355790000|2024-11-11 20:09:50|110328.7|110303.7|110332|110307|110333.4|110308.4|110328.7|110303.7|10
1731355800000|2024-11-11 20:10:00|110333.8|110308.8|110333.7|110308.7|110333.8|110308.8|110332|110307|4
1731355810000|2024-11-11 20:10:10|110332|110307|110332.6|110307.6|110333.3|110308.3|110332|110307|3
1731355820000|2024-11-11 20:10:20|110332.9|110307.9|110325.5|110300.5|110332.9|110307.9|110324.5|110299.5|10
1731355830000|2024-11-11 20:10:30|110325.1|110300.1|110329.5|110304.5|110334.7|110309.7|110320.6|110295.6|7
1731355840000|2024-11-11 20:10:40|110329.1|110304.1|110329.5|110304.5|110329.5|110304.5|110329.1|110304.1|5
1731355850000|2024-11-11 20:10:50|110328.2|110303.2|110331|110306|110332.3|110307.3|110328.2|110303.2|9
1731355860000|2024-11-11 20:11:00|110331.1|110306.1|110333.3|110308.3|110334.4|110309.4|110331.1|110306.1|13
1731355870000|2024-11-11 20:11:10|110333.5|110308.5|110333.2|110308.2|110334.5|110309.5|110331.9|110306.9|11
1731355880000|2024-11-11 20:11:20|110333.1|110308.1|110333.2|110308.2|110333.2|110308.2|110332.3|110307.3|5
1731355890000|2024-11-11 20:11:30|110333.1|110308.1|110331.4|110306.4|110333.3|110308.3|110330.9|110305.9|10
1731355900000|2024-11-11 20:11:40|110331|110306|110325.6|110300.6|110331|110306|110325.2|110300.2|10
1731355910000|2024-11-11 20:11:50|110325.5|110300.5|110325.1|110300.1|110325.5|110300.5|110325.1|110300.1|5
1731355920000|2024-11-11 20:12:00|110325.2|110300.2|110328|110303|110330.2|110305.2|110325.2|110300.2|8
1731355930000|2024-11-11 20:12:10|110326.5|110301.5|110328.6|110303.6|110334.4|110309.4|110323.7|110298.7|19
1731355940000|2024-11-11 20:12:20|110330.4|110305.4|110326.4|110301.4|110330.7|110305.7|110326.4|110301.4|14
1731355950000|2024-11-11 20:12:30|110326.2|110301.2|110327.7|110302.7|110329.9|110304.9|110326.2|110301.2|13
1731355960000|2024-11-11 20:12:40|110328.3|110303.3|110328.3|110303.3|110329.3|110304.3|110327.1|110302.1|11
1731355970000|2024-11-11 20:12:50|110328.2|110303.2|110325.2|110300.2|110328.2|110303.2|110325.2|110300.2|7
1731355980000|2024-11-11 20:13:00|110323.3|110298.3|110321.4|110296.4|110323.7|110298.7|110316.4|110291.4|12
1731355990000|2024-11-11 20:13:10|110321.2|110296.2|110325|110300|110325.7|110300.7|110321|110296|8
1731356000000|2024-11-11 20:13:20|110323.6|110298.6|110314.9|110289.9|110323.6|110298.6|110314.8|110289.8|15
1731356010000|2024-11-11 20:13:30|110313.1|110288.1|110314.7|110289.7|110314.9|110289.9|110313.1|110288.1|4
1731356020000|2024-11-11 20:13:40|110315.1|110290.1|110321.9|110296.9|110321.9|110296.9|110314.7|110289.7|10
1731356030000|2024-11-11 20:13:50|110320.4|110295.4|110318.1|110293.1|110320.4|110295.4|110317.5|110292.5|8
1731356040000|2024-11-11 20:14:00|110317.3|110292.3|110317.9|110292.9|110317.9|110292.9|110317.3|110292.3|4
1731356050000|2024-11-11 20:14:10|110318|110293|110317.8|110292.8|110318|110293|110317.8|110292.8|3
1731356060000|2024-11-11 20:14:20|110317.9|110292.9|110320.2|110295.2|110320.2|110295.2|110317.9|110292.9|5
1731356070000|2024-11-11 20:14:30|110320.3|110295.3|110320.5|110295.5|110320.5|110295.5|110320.3|110295.3|2
1731356080000|2024-11-11 20:14:40|110320.4|110295.4|110320.9|110295.9|110321|110296|110318.7|110293.7|10
1731356090000|2024-11-11 20:14:50|110322.5|110297.5|110323.6|110298.6|110325.6|110300.6|110322.5|110297.5|6
1731356100000|2024-11-11 20:15:00|110323.7|110298.7|110324.1|110299.1|110327.4|110302.4|110323.3|110298.3|10
1731356110000|2024-11-11 20:15:10|110323.8|110298.8|110324.1|110299.1|110324.1|110299.1|110323.8|110298.8|2
1731356120000|2024-11-11 20:15:20|110324.2|110299.2|110324.1|110299.1|110324.3|110299.3|110324.1|110299.1|4
1731356130000|2024-11-11 20:15:30|110324.6|110299.6|110324.2|110299.2|110324.8|110299.8|110324.1|110299.1|11
1731356140000|2024-11-11 20:15:40|110325.3|110300.3|110326.4|110301.4|110329.1|110304.1|110325.3|110300.3|5
1731356150000|2024-11-11 20:15:50|110327.9|110302.9|110333.7|110308.7|110335.9|110310.9|110327.9|110302.9|37
1731356160000|2024-11-11 20:16:00|110334.8|110309.8|110333.8|110308.8|110334.8|110309.8|110330.2|110305.2|52
1731356170000|2024-11-11 20:16:10|110333.5|110308.5|110334|110309|110334|110309|110330.3|110305.3|24
1731356180000|2024-11-11 20:16:20|110333.5|110308.5|110333.5|110308.5|110336.2|110311.2|110332.7|110307.7|18
1731356190000|2024-11-11 20:16:30|110332.1|110307.1|110331.2|110306.2|110333.6|110308.6|110327.9|110302.9|30
1731356200000|2024-11-11 20:16:40|110330.1|110305.1|110330.6|110305.6|110336.1|110311.1|110329.9|110304.9|39
1731356210000|2024-11-11 20:16:50|110332.3|110307.3|110329.7|110304.7|110332.3|110307.3|110329.3|110304.3|16
1731356220000|2024-11-11 20:17:00|110329.1|110304.1|110331.5|110306.5|110332.3|110307.3|110327.6|110302.6|35
1731356230000|2024-11-11 20:17:10|110331.7|110306.7|110323.7|110298.7|110331.7|110306.7|110323.5|110298.5|14
1731356240000|2024-11-11 20:17:20|110323.8|110298.8|110321.5|110296.5|110327.2|110302.2|110321.5|110296.5|14
1731356250000|2024-11-11 20:17:30|110319.6|110294.6|110320.1|110295.1|110324.2|110299.2|110318.5|110293.5|29
1731356260000|2024-11-11 20:17:40|110320.9|110295.9|110322.1|110297.1|110327.2|110302.2|110320.8|110295.8|18
1731356270000|2024-11-11 20:17:50|110322.2|110297.2|110322.4|110297.4|110327.5|110302.5|110322.1|110297.1|19
1731356280000|2024-11-11 20:18:00|110323.3|110298.3|110329.4|110304.4|110330.1|110305.1|110323.3|110298.3|72
1731356290000|2024-11-11 20:18:10|110328.9|110303.9|110339.4|110289.4|110340|110306|110325.6|110287.7|79
1731356300000|2024-11-11 20:18:20|110340.3|110290.3|110339.1|110289.1|110341.4|110291.4|110336.5|110286.5|79
1731356310000|2024-11-11 20:18:30|110338.4|110288.4|110338.8|110288.8|110342.1|110292.1|110337.2|110287.2|56
1731356320000|2024-11-11 20:18:40|110337.6|110287.6|110337.6|110287.6|110339.6|110289.6|110336.5|110286.5|31
1731356330000|2024-11-11 20:18:50|110337.3|110287.3|110337.7|110287.7|110339.2|110289.2|110334.3|110284.3|30
1731356340000|2024-11-11 20:19:00|110337.5|110287.5|110337.7|110287.7|110337.7|110287.7|110337.5|110287.5|2
1731356350000|2024-11-11 20:19:10|110338.7|110288.7|110324.9|110299.9|110343.2|110303.6|110324.9|110288.5|31
1731356360000|2024-11-11 20:19:20|110326|110301|110325.6|110300.6|110330.1|110305.1|110323|110298|50
1731356370000|2024-11-11 20:19:30|110324.4|110299.4|110325.7|110300.7|110329.4|110304.4|110323.9|110298.9|42
1731356380000|2024-11-11 20:19:40|110324.9|110299.9|110323.6|110298.6|110328|110303|110323.3|110298.3|16
1731356390000|2024-11-11 20:19:50|110324|110299|110325.8|110300.8|110328.7|110303.7|110324|110299|23
1731356400000|2024-11-11 20:20:00|110327|110302|110326.7|110301.7|110327|110302|110326|110301|6
1731356410000|2024-11-11 20:20:10|110327.1|110302.1|110326.7|110301.7|110330.9|110305.9|110325.5|110300.5|29
1731356420000|2024-11-11 20:20:20|110328|110303|110323.8|110298.8|110328.9|110303.9|110323.1|110298.1|27
1731356430000|2024-11-11 20:20:30|110323.4|110298.4|110324.8|110299.8|110328.9|110303.9|110321.9|110296.9|19
1731356440000|2024-11-11 20:20:40|110323.5|110298.5|110322.7|110297.7|110323.7|110298.7|110322.4|110297.4|6
1731356450000|2024-11-11 20:20:50|110322.6|110297.6|110323.2|110298.2|110327.3|110302.3|110319.9|110294.9|30
1731356460000|2024-11-11 20:21:00|110323.3|110298.3|110324.3|110299.3|110326.3|110301.3|110322.5|110297.5|19
1731356470000|2024-11-11 20:21:10|110323.5|110298.5|110314.7|110289.7|110323.5|110298.5|110312.5|110287.5|17
1731356480000|2024-11-11 20:21:20|110314.9|110289.9|110314.1|110289.1|110318.2|110293.2|110314.1|110289.1|12
1731356490000|2024-11-11 20:21:30|110314.4|110289.4|110319.6|110294.6|110322.5|110297.5|110313.9|110288.9|15
1731356500000|2024-11-11 20:21:40|110320.3|110295.3|110323.3|110298.3|110327.9|110302.9|110318.8|110293.8|51
1731356510000|2024-11-11 20:21:50|110322.9|110297.9|110318.9|110293.9|110327.6|110302.6|110317.5|110292.5|35
1731356520000|2024-11-11 20:22:00|110318.7|110293.7|110319.7|110294.7|110323.1|110298.1|110315.3|110290.3|17
1731356530000|2024-11-11 20:22:10|110318.6|110293.6|110315.5|110290.5|110322|110297|110314|110289|24
1731356540000|2024-11-11 20:22:20|110316.2|110291.2|110310.4|110285.4|110317.3|110292.3|110309.1|110284.1|30
1731356550000|2024-11-11 20:22:30|110309.1|110284.1|110306.9|110281.9|110309.5|110284.5|110306.9|110281.9|10
1731356560000|2024-11-11 20:22:40|110307|110282|110304.1|110279.1|110307|110282|110304.1|110279.1|2
1731356570000|2024-11-11 20:22:50|110302.1|110277.1|110305.4|110280.4|110305.8|110280.8|110302.1|110277.1|12
1731356580000|2024-11-11 20:23:00|110305.5|110280.5|110303.2|110278.2|110305.9|110280.9|110301.9|110276.9|12
1731356590000|2024-11-11 20:23:10|110303.6|110278.6|110302.1|110277.1|110303.8|110278.8|110301.8|110276.8|8
1731356600000|2024-11-11 20:23:20|110303.1|110278.1|110305.5|110280.5|110305.5|110280.5|110301.3|110276.3|7
1731356610000|2024-11-11 20:23:30|110305.8|110280.8|110305.9|110280.9|110305.9|110280.9|110305.8|110280.8|2
1731356620000|2024-11-11 20:23:40|110306|110281|110306.2|110281.2|110306.2|110281.2|110306|110281|4
1731356630000|2024-11-11 20:23:50|110304.6|110279.6|110301.9|110276.9|110304.6|110279.6|110301.9|110276.9|6
1731356640000|2024-11-11 20:24:00|110302|110277|110313.8|110263.8|110315.8|110278.9|110301.4|110263.8|11
1731356650000|2024-11-11 20:24:10|110314.4|110264.4|110315.1|110265.1|110315.8|110265.8|110314|110264|7
1731356660000|2024-11-11 20:24:20|110315.2|110265.2|110315.5|110265.5|110315.5|110265.5|110315.1|110265.1|3
1731356670000|2024-11-11 20:24:30|110314.2|110264.2|110316.2|110266.2|110316.2|110266.2|110314.2|110264.2|6
1731356680000|2024-11-11 20:24:40|110314.2|110264.2|110316.1|110266.1|110316.1|110266.1|110310.6|110260.6|14
1731356690000|2024-11-11 20:24:50|110315.8|110265.8|110314.3|110264.3|110315.8|110265.8|110312.9|110262.9|5
1731356700000|2024-11-11 20:25:00|110317.4|110267.4|110305.4|110280.4|110317.4|110283.6|110300.7|110267.4|16
1731356710000|2024-11-11 20:25:10|110306.9|110281.9|110308.6|110283.6|110312.6|110287.6|110306.9|110281.9|11
1731356720000|2024-11-11 20:25:20|110308.4|110283.4|110308.7|110283.7|110308.7|110283.7|110308.4|110283.4|3
1731356730000|2024-11-11 20:25:30|110309.1|110284.1|110309.8|110284.8|110310.3|110285.3|110308.6|110283.6|7
1731356740000|2024-11-11 20:25:40|110311|110286|110311.7|110286.7|110313.8|110288.8|110310.4|110285.4|12
1731356750000|2024-11-11 20:25:50|110313.4|110288.4|110316|110291|110317.5|110292.5|110312|110287|7
1731356760000|2024-11-11 20:26:00|110315.2|110290.2|110308.7|110283.7|110316|110291|110308.7|110283.7|14
1731356770000|2024-11-11 20:26:10|110308.9|110283.9|110307.2|110282.2|110308.9|110283.9|110307.2|110282.2|6
1731356780000|2024-11-11 20:26:20|110307.1|110282.1|110307|110282|110307.2|110282.2|110306.8|110281.8|4
1731356790000|2024-11-11 20:26:30|110307.8|110282.8|110309.2|110284.2|110314.4|110289.4|110307.8|110282.8|10
1731356800000|2024-11-11 20:26:40|110308.8|110283.8|110307.2|110282.2|110308.8|110283.8|110307.2|110282.2|2
1731356810000|2024-11-11 20:26:50|110308.8|110283.8|110304.8|110279.8|110308.8|110283.8|110304.5|110279.5|3
1731356820000|2024-11-11 20:27:00|110306|110281|110309.2|110284.2|110309.7|110284.7|110306|110281|7
1731356830000|2024-11-11 20:27:10|110309.3|110284.3|110303.3|110278.3|110309.3|110284.3|110302.8|110277.8|6
1731356840000|2024-11-11 20:27:20|110303.6|110278.6|110301.8|110276.8|110303.6|110278.6|110301.8|110276.8|4
1731356850000|2024-11-11 20:27:30|110301.4|110276.4|110301.7|110276.7|110301.7|110276.7|110301.4|110276.4|2
1731356860000|2024-11-11 20:27:40|110305.3|110280.3|110302.3|110277.3|110306.9|110281.9|110302.3|110277.3|8
1731356870000|2024-11-11 20:27:50|110309.3|110284.3|110307.4|110282.4|110309.9|110284.9|110306.6|110281.6|11
1731356880000|2024-11-11 20:28:00|110306.8|110281.8|110311.8|110286.8|110311.8|110286.8|110306.8|110281.8|12
1731356890000|2024-11-11 20:28:10|110311.6|110286.6|110313|110288|110314.4|110289.4|110310.7|110285.7|9
1731356900000|2024-11-11 20:28:20|110312.7|110287.7|110313|110288|110313|110288|110312.7|110287.7|2
1731356910000|2024-11-11 20:28:30|110313.1|110288.1|110314.1|110289.1|110314.1|110289.1|110313.1|110288.1|3
1731356920000|2024-11-11 20:28:40|110316.1|110291.1|110316|110291|110316.1|110291.1|110315.4|110290.4|6
1731356930000|2024-11-11 20:28:50|110315.9|110290.9|110316|110291|110316.1|110291.1|110315.9|110290.9|4
1731356940000|2024-11-11 20:29:00|110315|110290|110319.7|110294.7|110319.7|110294.7|110314.9|110289.9|8
1731356950000|2024-11-11 20:29:10|110319.3|110294.3|110319.7|110294.7|110319.8|110294.8|110319.3|110294.3|4
1731356960000|2024-11-11 20:29:20|110319.8|110294.8|110319.7|110294.7|110319.8|110294.8|110319.7|110294.7|2
1731356970000|2024-11-11 20:29:30|110319.8|110294.8|110325.9|110300.9|110326.2|110301.2|110317.9|110292.9|12
1731356980000|2024-11-11 20:29:40|110327.2|110302.2|110321.2|110296.2|110327.2|110302.2|110321.2|110296.2|8
1731356990000|2024-11-11 20:29:50|110321.3|110296.3|110321.3|110296.3|110321.4|110296.4|110321.3|110296.3|3
1731357000000|2024-11-11 20:30:00|110321.6|110296.6|110326.3|110301.3|110333.6|110308.6|110321.6|110296.6|39
1731357010000|2024-11-11 20:30:10|110327.5|110302.5|110326.9|110301.9|110327.5|110302.5|110325.5|110300.5|6
1731357020000|2024-11-11 20:30:20|110325.9|110300.9|110328.8|110303.8|110331.5|110306.5|110325.1|110300.1|11
1731357030000|2024-11-11 20:30:30|110328.9|110303.9|110324.1|110299.1|110328.9|110303.9|110322.6|110297.6|13
1731357040000|2024-11-11 20:30:40|110323.9|110298.9|110321.5|110296.5|110324.4|110299.4|110320.8|110295.8|13
1731357050000|2024-11-11 20:30:50|110320.5|110295.5|110321.2|110296.2|110321.8|110296.8|110320.5|110295.5|4
1731357060000|2024-11-11 20:31:00|110321.3|110296.3|110322.3|110297.3|110325.6|110300.6|110321.3|110296.3|14
1731357070000|2024-11-11 20:31:10|110322.2|110297.2|110318|110293|110324.3|110299.3|110317.9|110292.9|16
1731357080000|2024-11-11 20:31:20|110318.1|110293.1|110319.3|110294.3|110321.5|110296.5|110318.1|110293.1|11
1731357090000|2024-11-11 20:31:30|110319.2|110294.2|110322.1|110297.1|110326.3|110301.3|110319.2|110294.2|15
1731357100000|2024-11-11 20:31:40|110321.4|110296.4|110319.8|110294.8|110324.5|110299.5|110319.3|110294.3|17
1731357110000|2024-11-11 20:31:50|110320.5|110295.5|110322|110297|110325.8|110300.8|110318.6|110293.6|36
1731357120000|2024-11-11 20:32:00|110322.1|110297.1|110324.7|110299.7|110327.2|110302.2|110322|110297|27
1731357130000|2024-11-11 20:32:10|110326.1|110301.1|110325.1|110300.1|110330.2|110305.2|110323|110298|43
1731357140000|2024-11-11 20:32:20|110325|110300|110339.6|110314.6|110343|110318|110324.7|110299.7|35
1731357150000|2024-11-11 20:32:30|110340|110315|110339.6|110314.6|110341.2|110316.2|110336.9|110311.9|34
1731357160000|2024-11-11 20:32:40|110339.1|110314.1|110339.8|110314.8|110339.8|110314.8|110339.1|110314.1|3
1731357170000|2024-11-11 20:32:50|110339.9|110314.9|110355.7|110305.7|110355.7|110322.1|110337.8|110305.7|49
1731357180000|2024-11-11 20:33:00|110355.1|110305.1|110352.9|110302.9|110357.3|110307.3|110350.3|110300.3|56
1731357190000|2024-11-11 20:33:10|110352.4|110302.4|110353.9|110303.9|110355.2|110305.2|110350.3|110300.3|51
1731357200000|2024-11-11 20:33:20|110351.8|110301.8|110346.2|110296.2|110353.5|110303.5|110346.2|110296.2|36
1731357210000|2024-11-11 20:33:30|110350.7|110300.7|110343|110293|110350.7|110300.7|110340.3|110290.3|40
1731357220000|2024-11-11 20:33:40|110341.8|110291.8|110336|110286|110344.6|110294.6|110334.6|110284.6|51
1731357230000|2024-11-11 20:33:50|110338.1|110288.1|110335.6|110285.6|110339.7|110289.7|110333.5|110283.5|32
1731357240000|2024-11-11 20:34:00|110334.9|110284.9|110335.2|110285.2|110337|110287|110330.8|110280.8|63
1731357250000|2024-11-11 20:34:10|110334|110284|110330.1|110280.1|110335.3|110285.3|110329.1|110279.1|36
1731357260000|2024-11-11 20:34:20|110328.4|110278.4|110325.8|110275.8|110328.4|110278.4|110319.7|110269.7|22
1731357270000|2024-11-11 20:34:30|110325.6|110275.6|110324|110274|110329.7|110279.7|110322.7|110272.7|9
1731357280000|2024-11-11 20:34:40|110323.7|110273.7|110332.2|110282.2|110333.2|110283.2|110323.7|110273.7|5
1731357290000|2024-11-11 20:34:50|110331.4|110281.4|110325.8|110275.8|110332.8|110282.8|110325.8|110275.8|16
1731357300000|2024-11-11 20:35:00|110327.4|110277.4|110326.2|110276.2|110331.3|110281.3|110326.1|110276.1|18
1731357310000|2024-11-11 20:35:10|110327.8|110277.8|110310.7|110285.7|110331.7|110295.9|110309.3|110277.8|19
1731357320000|2024-11-11 20:35:20|110309.1|110284.1|110308.8|110283.8|110312.2|110287.2|110308.8|110283.8|7
1731357330000|2024-11-11 20:35:30|110310.7|110285.7|110308.9|110283.9|110311.6|110286.6|110308.4|110283.4|6
1731357340000|2024-11-11 20:35:40|110307.3|110282.3|110324.2|110274.2|110329|110282.7|110307.3|110272.9|16
1731357350000|2024-11-11 20:35:50|110325.6|110275.6|110324.9|110274.9|110327.8|110277.8|110324|110274|15
1731357360000|2024-11-11 20:36:00|110325.3|110275.3|110309.2|110284.2|110327.6|110290.9|110309.2|110274.9|25
1731357370000|2024-11-11 20:36:10|110308.5|110283.5|110312.8|110287.8|110317.8|110292.8|110307.4|110282.4|19
1731357380000|2024-11-11 20:36:20|110311.9|110286.9|110319.3|110294.3|110322.2|110297.2|110308.7|110283.7|20
1731357390000|2024-11-11 20:36:30|110317.5|110292.5|110334|110309|110335.2|110310.2|110315.7|110281.4|28
1731357400000|2024-11-11 20:36:40|110334.4|110309.4|110334.9|110309.9|110336.2|110311.2|110332.2|110307.2|33
1731357410000|2024-11-11 20:36:50|110334.1|110309.1|110343|110318|110345.4|110320.4|110332.6|110307.6|32
1731357420000|2024-11-11 20:37:00|110342.3|110317.3|110343.7|110318.7|110344.1|110319.1|110341|110316|18
1731357430000|2024-11-11 20:37:10|110341.3|110316.3|110342.6|110317.6|110342.6|110317.6|110339.4|110314.4|11
1731357440000|2024-11-11 20:37:20|110342.7|110317.7|110343.9|110318.9|110344.7|110319.7|110339.7|110314.7|16
1731357450000|2024-11-11 20:37:30|110343.8|110318.8|110343.2|110318.2|110345.1|110320.1|110341.9|110316.9|10
1731357460000|2024-11-11 20:37:40|110343.9|110318.9|110345.4|110320.4|110345.4|110320.4|110343.9|110318.9|2
1731357480000|2024-11-11 20:38:00|110347.8|110322.8|110346.3|110321.3|110347.8|110322.8|110344.7|110319.7|10
1731357490000|2024-11-11 20:38:10|110344.2|110319.2|110351.8|110301.8|110358.5|110320.7|110340.2|110298.9|28
1731357500000|2024-11-11 20:38:20|110350.5|110300.5|110350.1|110300.1|110350.5|110300.5|110343.9|110293.9|12
1731357510000|2024-11-11 20:38:30|110349.9|110299.9|110346|110296|110350|110300|110344.6|110294.6|24
1731357520000|2024-11-11 20:38:40|110347.5|110297.5|110345.6|110295.6|110347.5|110297.5|110344.2|110294.2|16
1731357530000|2024-11-11 20:38:50|110345.7|110295.7|110352.6|110302.6|110353.5|110303.5|110345.7|110295.7|16
1731357540000|2024-11-11 20:39:00|110352.9|110302.9|110360.4|110310.4|110361.7|110311.7|110352.9|110302.9|16
1731357550000|2024-11-11 20:39:10|110360.6|110310.6|110358|110308|110360.6|110310.6|110356.9|110306.9|10
1731357560000|2024-11-11 20:39:20|110356.7|110306.7|110353.7|110303.7|110357.8|110307.8|110351.5|110301.5|19
1731357570000|2024-11-11 20:39:30|110353.6|110303.6|110348.2|110298.2|110355.7|110305.7|110346.6|110296.6|29
1731357580000|2024-11-11 20:39:40|110345.9|110295.9|110333.5|110308.5|110349.2|110311.8|110331.9|110293.1|38
1731357590000|2024-11-11 20:39:50|110334.8|110309.8|110330.8|110305.8|110335.6|110310.6|110329.9|110304.9|41
1731357600000|2024-11-11 20:40:00|110329.4|110304.4|110329.9|110304.9|110332.8|110307.8|110327|110302|51
1731357610000|2024-11-11 20:40:10|110330.9|110305.9|110330.3|110305.3|110337.8|110312.8|110328.9|110303.9|41
1731357620000|2024-11-11 20:40:20|110331|110306|110329.6|110304.6|110335.2|110310.2|110328.2|110303.2|41
1731357630000|2024-11-11 20:40:30|110331.4|110306.4|110330.1|110305.1|110336|110311|110329.5|110304.5|26
1731357640000|2024-11-11 20:40:40|110330|110305|110340.5|110315.5|110341.5|110316.5|110330|110305|35
1731357650000|2024-11-11 20:40:50|110339|110314|110352|110302|110355|110321.2|110339|110302|37
1731357660000|2024-11-11 20:41:00|110352.4|110302.4|110339.2|110289.2|110353.6|110303.6|110337.8|110287.8|27
1731357670000|2024-11-11 20:41:10|110340.9|110290.9|110353.6|110303.6|110356.6|110306.6|110340.9|110290.9|24
1731357680000|2024-11-11 20:41:20|110354.4|110304.4|110350.8|110300.8|110360.6|110310.6|110350.8|110300.8|29
1731357690000|2024-11-11 20:41:30|110351.1|110301.1|110351.2|110301.2|110357.4|110307.4|110349.7|110299.7|35
1731357700000|2024-11-11 20:41:40|110349.9|110299.9|110348.9|110298.9|110356.9|110320.9|110345.9|110296.9|42
1731357710000|2024-11-11 20:41:50|110346.8|110296.8|110331.8|110306.8|110348|110309.2|110330.6|110292.2|62
1731357720000|2024-11-11 20:42:00|110331.1|110306.1|110342.9|110292.9|110352.6|110315|110330.3|110292.8|67
1731357730000|2024-11-11 20:42:10|110342.5|110292.5|110348.8|110298.8|110351.8|110313.4|110332.7|110292.5|35
1731357740000|2024-11-11 20:42:20|110348|110298|110353.8|110303.8|110357.5|110307.5|110347.8|110297.8|30
1731357750000|2024-11-11 20:42:30|110353.3|110303.3|110357.7|110307.7|110358.7|110308.7|110352.8|110302.8|28
1731357760000|2024-11-11 20:42:40|110354|110304|110360.7|110310.7|110364.7|110314.7|110353.9|110303.9|44
1731357770000|2024-11-11 20:42:50|110361|110311|110363.4|110313.4|110366.2|110316.2|110360.4|110310.4|32
1731357780000|2024-11-11 20:43:00|110365.9|110315.9|110361.8|110311.8|110365.9|110315.9|110360.2|110310.2|19
1731357790000|2024-11-11 20:43:10|110364.3|110314.3|110362.3|110312.3|110365.5|110315.5|110359.9|110309.9|24
1731357800000|2024-11-11 20:43:20|110364.2|110314.2|110365.4|110315.4|110369.3|110319.3|110359.2|110309.2|34
1731357810000|2024-11-11 20:43:30|110367.1|110317.1|110367.2|110317.2|110370.2|110320.2|110364.2|110314.2|39
1731357820000|2024-11-11 20:43:40|110366.7|110316.7|110365.8|110315.8|110368.3|110318.3|110363.9|110313.9|19
1731357830000|2024-11-11 20:43:50|110367.8|110317.8|110365.5|110315.5|110368.4|110331.1|110351.1|110312.6|49
1731357840000|2024-11-11 20:44:00|110365.9|110315.9|110348.9|110323.9|110369.2|110326.5|110348.2|110312.7|24
1731357850000|2024-11-11 20:44:10|110347.3|110322.3|110361.7|110311.7|110363.3|110324.5|110346|110310.7|43
1731357860000|2024-11-11 20:44:20|110361.6|110311.6|110365|110315|110369|110319|110357.9|110307.9|38
1731357870000|2024-11-11 20:44:30|110363.4|110313.4|110365.2|110315.2|110366.4|110316.4|110362.1|110312.1|13
1731357880000|2024-11-11 20:44:40|110365|110315|110351.5|110326.5|110365|110330.5|110350.9|110315|28
1731357890000|2024-11-11 20:44:50|110352.8|110327.8|110351.3|110326.3|110355.3|110330.3|110351.3|110326.3|21
1731357900000|2024-11-11 20:45:00|110354.5|110329.5|110367.6|110317.6|110370.1|110332|110354.4|110316.1|32
1731357910000|2024-11-11 20:45:10|110368.9|110318.9|110353.8|110328.8|110370.9|110332.9|110353.2|110315.5|29
1731357920000|2024-11-11 20:45:20|110354.6|110329.6|110355.1|110330.1|110360|110335|110353.5|110328.5|30
1731357930000|2024-11-11 20:45:30|110354.7|110329.7|110352.8|110327.8|110356.4|110331.4|110349.1|110324.1|41
1731357940000|2024-11-11 20:45:40|110354|110329|110355|110330|110356.5|110331.5|110351.8|110326.8|25
1731357950000|2024-11-11 20:45:50|110353.5|110328.5|110365.4|110340.4|110370.8|110345.8|110353.5|110328.5|47
1731357960000|2024-11-11 20:46:00|110363.2|110338.2|110354.9|110329.9|110366.5|110341.5|110352.8|110327.8|24
1731357970000|2024-11-11 20:46:10|110355.5|110330.5|110346.4|110321.4|110355.5|110330.5|110345.2|110320.2|19
1731357980000|2024-11-11 20:46:20|110346.3|110321.3|110344.9|110319.9|110348.1|110323.1|110343.4|110318.4|13
1731357990000|2024-11-11 20:46:30|110346.1|110321.1|110346.5|110321.5|110347.9|110322.9|110343.6|110318.6|22
1731358000000|2024-11-11 20:46:40|110346.6|110321.6|110347.5|110322.5|110349.8|110324.8|110346.6|110321.6|15
1731358010000|2024-11-11 20:46:50|110349.1|110324.1|110349.7|110324.7|110353.2|110328.2|110347|110322|13
1731358020000|2024-11-11 20:47:00|110350.8|110325.8|110350.7|110325.7|110353.7|110328.7|110345.2|110320.2|42
1731358030000|2024-11-11 20:47:10|110349|110324|110341.8|110316.8|110351.5|110326.5|110340.1|110315.1|69
1731358040000|2024-11-11 20:47:20|110345.8|110320.8|110356.8|110306.8|110357.8|110322.3|110337.6|110303|58
1731358050000|2024-11-11 20:47:30|110357.8|110307.8|110357.5|110307.5|110360.5|110310.5|110355.4|110305.4|40
1731358060000|2024-11-11 20:47:40|110357.9|110307.9|110356.6|110306.6|110360.7|110310.7|110354.2|110304.2|54
1731358070000|2024-11-11 20:47:50|110358.2|110308.2|110357.3|110307.3|110359.5|110309.5|110352|110302|43
1731358080000|2024-11-11 20:48:00|110354.1|110304.1|110346.2|110296.2|110355.3|110305.3|110345.1|110295.1|41
1731358090000|2024-11-11 20:48:10|110346|110296|110350.6|110300.6|110352.7|110302.7|110344.1|110294.1|36
1731358100000|2024-11-11 20:48:20|110350.7|110300.7|110344.7|110294.7|110350.7|110300.7|110344.6|110294.6|25
1731358110000|2024-11-11 20:48:30|110347.1|110297.1|110344.6|110294.6|110348.5|110298.5|110341.3|110291.3|48
1731358120000|2024-11-11 20:48:40|110344.2|110294.2|110350.6|110300.6|110352.8|110302.8|110344.2|110294.2|30
1731358130000|2024-11-11 20:48:50|110348|110298|110340.9|110315.9|110357.2|110320.1|110340.9|110297.9|26
1731358140000|2024-11-11 20:49:00|110341|110316|110343.7|110318.7|110344.4|110319.4|110340.8|110315.8|41
1731358150000|2024-11-11 20:49:10|110342.3|110317.3|110345.4|110320.4|110347.9|110322.9|110340.4|110315.4|26
1731358160000|2024-11-11 20:49:20|110344.4|110319.4|110344.4|110319.4|110348.7|110323.7|110344.4|110319.4|27
1731358170000|2024-11-11 20:49:30|110345.4|110320.4|110363|110313|110366.6|110329.4|110345.4|110312.4|41
1731358180000|2024-11-11 20:49:40|110364.9|110314.9|110363.3|110313.3|110365.3|110315.3|110360.5|110310.5|19
1731358190000|2024-11-11 20:49:50|110361.1|110311.1|110352.3|110302.3|110363.1|110313.1|110350.7|110300.7|54
1731358200000|2024-11-11 20:50:00|110349.9|110299.9|110346.9|110296.9|110354.7|110304.7|110346.6|110296.6|55
1731358210000|2024-11-11 20:50:10|110347.6|110297.6|110342.6|110292.6|110350.1|110300.1|110342.6|110292.6|61
1731358220000|2024-11-11 20:50:20|110343|110293|110337.8|110287.8|110346.5|110296.5|110335.9|110285.9|41
1731358230000|2024-11-11 20:50:30|110337.9|110287.9|110339.4|110289.4|110339.4|110289.4|110335|110285|23
1731358240000|2024-11-11 20:50:40|110338.6|110288.6|110337.4|110287.4|110343.5|110293.5|110337.3|110287.3|35
1731358250000|2024-11-11 20:50:50|110337.9|110287.9|110333.2|110283.2|110338.7|110288.7|110333.2|110283.2|29
1731358260000|2024-11-11 20:51:00|110334.2|110284.2|110335.8|110285.8|110336.4|110286.4|110333|110283|14
1731358270000|2024-11-11 20:51:10|110334.9|110284.9|110333.4|110283.4|110335.4|110285.4|110333|110283|11
1731358280000|2024-11-11 20:51:20|110336.5|110286.5|110333.3|110283.3|110336.5|110286.5|110332.4|110282.4|13
1731358290000|2024-11-11 20:51:30|110335.1|110285.1|110336.6|110286.6|110338.1|110288.1|110333.7|110283.7|12
1731358300000|2024-11-11 20:51:40|110336.5|110286.5|110340.6|110290.6|110343.2|110293.2|110336.5|110286.5|23
1731358310000|2024-11-11 20:51:50|110338.2|110288.2|110338.9|110288.9|110343.1|110293.1|110337.1|110287.1|23
1731358320000|2024-11-11 20:52:00|110339|110289|110337.9|110287.9|110340.6|110290.6|110337.9|110287.9|10
1731358330000|2024-11-11 20:52:10|110339.3|110289.3|110343|110293|110343|110293|110338|110288|14
1731358340000|2024-11-11 20:52:20|110348.9|110298.9|110332.1|110307.1|110348.9|110313.5|110330.5|110293.4|74
1731358350000|2024-11-11 20:52:30|110337.2|110312.2|110337.3|110312.3|110340.6|110315.6|110334|110309|75
1731358360000|2024-11-11 20:52:40|110337.8|110312.8|110339.9|110314.9|110342.7|110317.7|110336.6|110311.6|41
1731358370000|2024-11-11 20:52:50|110342|110317|110340.2|110315.2|110343.3|110318.3|110336.5|110311.5|52
1731358380000|2024-11-11 20:53:00|110337.7|110312.7|110321.6|110296.6|110339.2|110314.2|110320.9|110295.9|50
1731358390000|2024-11-11 20:53:10|110321.2|110296.2|110319.4|110294.4|110324.5|110299.5|110319.4|110294.4|10
1731358400000|2024-11-11 20:53:20|110319.2|110294.2|110318.9|110293.9|110322.1|110297.1|110318.9|110293.9|8
1731358410000|2024-11-11 20:53:30|110319|110294|110324.5|110299.5|110324.7|110299.7|110318.9|110293.9|20
1731358420000|2024-11-11 20:53:40|110324.4|110299.4|110320.3|110295.3|110324.5|110299.5|110320.3|110295.3|8
1731358430000|2024-11-11 20:53:50|110320.7|110295.7|110324.9|110299.9|110326|110301|110320.7|110295.7|9
1731358440000|2024-11-11 20:54:00|110326.5|110301.5|110318.8|110293.8|110326.5|110301.5|110311.4|110286.4|28
1731358450000|2024-11-11 20:54:10|110319.8|110294.8|110319.8|110294.8|110325.3|110300.3|110318.9|110293.9|18
1731358460000|2024-11-11 20:54:20|110321.3|110296.3|110319.7|110294.7|110323.9|110298.9|110319.6|110294.6|14
1731358470000|2024-11-11 20:54:30|110318.8|110293.8|110320.9|110295.9|110324|110299|110318.3|110293.3|14
1731358480000|2024-11-11 20:54:40|110321.2|110296.2|110324.3|110299.3|110328.7|110303.7|110320.3|110295.3|57
1731358490000|2024-11-11 20:54:50|110323.2|110298.2|110323.7|110298.7|110327.3|110302.3|110320.3|110295.3|50
1731358500000|2024-11-11 20:55:00|110324.6|110299.6|110353.8|110303.8|110353.8|110315|110324.6|110299.4|71
1731358510000|2024-11-11 20:55:10|110351.2|110301.2|110358.5|110308.5|110361.7|110311.7|110349.8|110299.8|65
1731358520000|2024-11-11 20:55:20|110360.8|110310.8|110359.5|110309.5|110369.6|110319.6|110356.3|110306.3|67
1731358530000|2024-11-11 20:55:30|110357.7|110307.7|110357.3|110307.3|110365.2|110315.2|110356.8|110306.8|61
1731358540000|2024-11-11 20:55:40|110360.4|110310.4|110357.7|110307.7|110360.7|110310.7|110354.4|110304.4|50
1731358550000|2024-11-11 20:55:50|110364.2|110314.2|110360|110310|110364.2|110314.2|110356.3|110306.3|35
1731358560000|2024-11-11 20:56:00|110361.8|110311.8|110360.1|110310.1|110363.7|110313.7|110357.2|110307.2|48
1731358570000|2024-11-11 20:56:10|110357.7|110307.7|110344.4|110319.4|110358.2|110319.8|110342.5|110304.8|32
1731358580000|2024-11-11 20:56:20|110346|110321|110348.3|110323.3|110350.3|110325.3|110344.3|110319.3|28
1731358590000|2024-11-11 20:56:30|110349|110324|110343|110318|110350.7|110325.7|110341.6|110316.6|38
1731358600000|2024-11-11 20:56:40|110343.2|110318.2|110342.3|110317.3|110343.2|110318.2|110342.3|110317.3|5
1731358610000|2024-11-11 20:56:50|110340.6|110315.6|110339.4|110314.4|110341.9|110316.9|110339.4|110314.4|9
1731358620000|2024-11-11 20:57:00|110340.8|110315.8|110339.4|110314.4|110347.5|110322.5|110337.8|110312.8|48
1731358630000|2024-11-11 20:57:10|110338.7|110313.7|110339.4|110314.4|110341.4|110316.4|110338.7|110313.7|11
1731358640000|2024-11-11 20:57:20|110338.2|110313.2|110333|110308|110338.2|110313.2|110332.7|110307.7|19
1731358650000|2024-11-11 20:57:30|110331.9|110306.9|110322.6|110272.6|110331.9|110306.9|110304.8|110270.2|41
1731358660000|2024-11-11 20:57:40|110321.6|110271.6|110319.6|110269.6|110325.4|110275.4|110316.5|110266.5|48
1731358670000|2024-11-11 20:57:50|110320.6|110270.6|110315.9|110265.9|110322.6|110272.6|110315.9|110265.9|44
1731358680000|2024-11-11 20:58:00|110314.2|110264.2|110324.1|110274.1|110325.6|110275.6|110314.2|110264.2|69
1731358690000|2024-11-11 20:58:10|110324.7|110274.7|110314|110289|110325.5|110289.8|110307.7|110268.5|40
1731358700000|2024-11-11 20:58:20|110315|110290|110312.8|110287.8|110315|110290|110309.5|110284.5|50
1731358710000|2024-11-11 20:58:30|110314.3|110289.3|110310.2|110285.2|110315.7|110290.7|110309.6|110284.6|21
1731358720000|2024-11-11 20:58:40|110309.9|110284.9|110312.5|110287.5|110324|110299|110307.9|110282.9|53
1731358730000|2024-11-11 20:58:50|110312|110287|110319.3|110294.3|110319.3|110294.3|110309.1|110284.1|39
1731358740000|2024-11-11 20:59:00|110320.3|110295.3|110323|110298|110325.2|110300.2|110319.7|110294.7|28
1731358750000|2024-11-11 20:59:10|110323.3|110298.3|110324.2|110299.2|110324.6|110299.6|110322.4|110297.4|14
1731358760000|2024-11-11 20:59:20|110323.8|110298.8|110321.9|110296.9|110323.9|110298.9|110321.9|110296.9|12
1731358770000|2024-11-11 20:59:30|110323.5|110298.5|110312.3|110287.3|110326.7|110301.7|110312|110287|37
1731358780000|2024-11-11 20:59:40|110311.6|110286.6|110310.4|110285.4|110311.6|110286.6|110308.8|110283.8|12
1731358790000|2024-11-11 20:59:50|110311.1|110286.1|110308.8|110283.8|110311.5|110286.5|110307.7|110282.7|25
1731358800000|2024-11-11 21:00:00|110311.3|110286.3|110300.9|110275.9|110314.1|110289.1|110300.9|110275.9|38
1731358810000|2024-11-11 21:00:10|110301.4|110276.4|110300.2|110275.2|110301.5|110276.5|110297.3|110272.3|18
1731358820000|2024-11-11 21:00:20|110302.5|110277.5|110303.4|110278.4|110307.4|110282.4|110299.7|110274.7|61
1731358830000|2024-11-11 21:00:30|110300.1|110275.1|110303.3|110278.3|110304.4|110279.4|110299.3|110274.3|65
1731358840000|2024-11-11 21:00:40|110298.9|110273.9|110300.7|110275.7|110303.6|110278.6|110297.2|110272.2|15
1731358850000|2024-11-11 21:00:50|110299.4|110274.4|110299.5|110274.5|110300.2|110275.2|110298.4|110273.4|14
1731358860000|2024-11-11 21:01:00|110299.1|110274.1|110298.2|110273.2|110299.6|110274.6|110297.6|110272.6|17
1731358870000|2024-11-11 21:01:10|110300.7|110275.7|110299.3|110274.3|110300.7|110275.7|110299|110274|8
1731358880000|2024-11-11 21:01:20|110298.9|110273.9|110297.5|110272.5|110299.5|110274.5|110297.3|110272.3|13
1731358890000|2024-11-11 21:01:30|110297.7|110272.7|110298.1|110273.1|110302.8|110277.8|110297.7|110272.7|14
1731358900000|2024-11-11 21:01:40|110298.2|110273.2|110298.9|110273.9|110298.9|110273.9|110298.2|110273.2|5
1731358910000|2024-11-11 21:01:50|110299.1|110274.1|110300.1|110275.1|110300.1|110275.1|110297.7|110272.7|5
1731358920000|2024-11-11 21:02:00|110300.7|110275.7|110296.3|110271.3|110300.7|110275.7|110296.3|110271.3|5
1731358930000|2024-11-11 21:02:10|110295.9|110270.9|110296.5|110271.5|110298|110273|110295.9|110270.9|4
1731358940000|2024-11-11 21:02:20|110297.2|110272.2|110296.5|110271.5|110297.2|110272.2|110296.5|110271.5|3
1731358950000|2024-11-11 21:02:30|110296.4|110271.4|110296.5|110271.5|110296.5|110271.5|110296.4|110271.4|2
1731358960000|2024-11-11 21:02:40|110296.4|110271.4|110315|110265|110315|110273.3|110296.4|110261|9
1731358970000|2024-11-11 21:02:50|110313|110263|110308|110258|110314.4|110264.4|110308|110258|12
1731358980000|2024-11-11 21:03:00|110310.8|110260.8|110308|110258|110311.8|110261.8|110308|110258|5
1731358990000|2024-11-11 21:03:10|110308.1|110258.1|110308.1|110258.1|110308.1|110258.1|110308|110258|3
1731359000000|2024-11-11 21:03:20|110308|110258|110308|110258|110308|110258|110308|110258|1
1731359010000|2024-11-11 21:03:30|110309.9|110259.9|110310.5|110260.5|110310.5|110260.5|110309.9|110259.9|2
1731359020000|2024-11-11 21:03:40|110313.8|110263.8|110310.5|110260.5|110313.8|110263.8|110310.5|110260.5|4
1731359030000|2024-11-11 21:03:50|110312.5|110262.5|110312.6|110262.6|110314.1|110264.1|110312.1|110262.1|5
1731359040000|2024-11-11 21:04:00|110312.9|110262.9|110310.3|110260.3|110312.9|110262.9|110310.3|110260.3|5
1731359050000|2024-11-11 21:04:10|110310.2|110260.2|110310.2|110260.2|110310.2|110260.2|110310.2|110260.2|1
1731359060000|2024-11-11 21:04:20|110310.3|110260.3|110308.6|110258.6|110313.2|110263.2|110308.5|110258.5|8
1731359070000|2024-11-11 21:04:30|110308.7|110258.7|110308.5|110258.5|110308.7|110258.7|110308.5|110258.5|2
1731359080000|2024-11-11 21:04:40|110310.2|110260.2|110307.8|110257.8|110310.2|110260.2|110306|110256|7
1731359090000|2024-11-11 21:04:50|110307.7|110257.7|110308.4|110258.4|110308.4|110258.4|110305.9|110255.9|8
1731359110000|2024-11-11 21:05:10|110306.6|110256.6|110308.4|110258.4|110308.4|110258.4|110306.6|110256.6|2
1731359120000|2024-11-11 21:05:20|110310.5|110260.5|110310.6|110260.6|110310.7|110260.7|110310.5|110260.5|5
1731359130000|2024-11-11 21:05:30|110311|110261|110311.1|110261.1|110311.4|110261.4|110310.8|110260.8|7
1731359140000|2024-11-11 21:05:40|110308.4|110258.4|110308.4|110258.4|110308.4|110258.4|110308.3|110258.3|3
1731359150000|2024-11-11 21:05:50|110306.8|110256.8|110306.8|110256.8|110306.8|110256.8|110306.8|110256.8|1
1731359160000|2024-11-11 21:06:00|110306.7|110256.7|110308.4|110258.4|110308.4|110258.4|110306.7|110256.7|2
1731359170000|2024-11-11 21:06:10|110311|110261|110311|110261|110311|110261|110311|110261|1
1731359180000|2024-11-11 21:06:20|110311.1|110261.1|110317.1|110267.1|110317.1|110267.1|110311|110261|3
1731359200000|2024-11-11 21:06:40|110309.8|110259.8|110309.8|110259.8|110309.8|110259.8|110309.8|110259.8|1
1731359210000|2024-11-11 21:06:50|110308.5|110258.5|110309.1|110259.1|110309.1|110259.1|110308.5|110258.5|3
1731359230000|2024-11-11 21:07:10|110309.7|110259.7|110318|110268|110322.9|110272.9|110309.7|110259.7|16
1731359240000|2024-11-11 21:07:20|110321|110271|110320.3|110270.3|110321|110271|110319.9|110269.9|6
1731359250000|2024-11-11 21:07:30|110319.4|110269.4|110318.7|110268.7|110320.3|110270.3|110318.7|110268.7|5
1731359260000|2024-11-11 21:07:40|110318.5|110268.5|110316.8|110266.8|110318.7|110268.7|110316.1|110266.1|10
1731359270000|2024-11-11 21:07:50|110316.9|110266.9|110316.3|110266.3|110318.1|110268.1|110316.2|110266.2|5
1731359280000|2024-11-11 21:08:00|110316.2|110266.2|110319.7|110269.7|110319.7|110269.7|110316.2|110266.2|8
1731359290000|2024-11-11 21:08:10|110319.9|110269.9|110319.8|110269.8|110320.6|110270.6|110319.7|110269.7|6
1731359300000|2024-11-11 21:08:20|110319.9|110269.9|110319.9|110269.9|110319.9|110269.9|110319.7|110269.7|4
1731359310000|2024-11-11 21:08:30|110319.8|110269.8|110320.1|110270.1|110320.1|110270.1|110319.5|110269.5|4
1731359320000|2024-11-11 21:08:40|110320|110270|110316.8|110266.8|110320.1|110270.1|110316.8|110266.8|4
1731359330000|2024-11-11 21:08:50|110316.1|110266.1|110311.3|110261.3|110316.1|110266.1|110311.3|110261.3|6
1731359340000|2024-11-11 21:09:00|110311.1|110261.1|110306.9|110256.9|110315.3|110265.3|110306.9|110256.9|10
1731359350000|2024-11-11 21:09:10|110309.1|110259.1|110311.4|110261.4|110311.4|110261.4|110309.1|110259.1|7
1731359360000|2024-11-11 21:09:20|110311.7|110261.7|110311.5|110261.5|110311.7|110261.7|110311.5|110261.5|2
1731359370000|2024-11-11 21:09:30|110314.8|110264.8|110314.8|110264.8|110314.8|110264.8|110314.8|110264.8|1
1731359390000|2024-11-11 21:09:50|110320|110270|110313.8|110263.8|110320|110270|110313.8|110263.8|2
1731359400000|2024-11-11 21:10:00|110312.3|110262.3|110312.2|110262.2|110312.3|110262.3|110312.2|110262.2|2
1731359420000|2024-11-11 21:10:20|110312.3|110262.3|110314.1|110264.1|110314.5|110264.5|110312.3|110262.3|7
1731359430000|2024-11-11 21:10:30|110316.6|110266.6|110319.5|110269.5|110319.5|110269.5|110316.6|110266.6|8
1731359440000|2024-11-11 21:10:40|110319.6|110269.6|110318.2|110268.2|110319.6|110269.6|110318.2|110268.2|3
1731359450000|2024-11-11 21:10:50|110319.9|110269.9|110319.3|110269.3|110319.9|110269.9|110319|110269|6
1731359460000|2024-11-11 21:11:00|110319.2|110269.2|110321.3|110271.3|110321.3|110271.3|110319.2|110269.2|2
1731359470000|2024-11-11 21:11:10|110320.9|110270.9|110320.9|110270.9|110320.9|110270.9|110320.9|110270.9|1
1731359480000|2024-11-11 21:11:20|110320.4|110270.4|110315.8|110265.8|110320.9|110270.9|110315.7|110265.7|7
1731359510000|2024-11-11 21:11:50|110318.1|110268.1|110318.1|110268.1|110318.1|110268.1|110318.1|110268.1|1
1731359520000|2024-11-11 21:12:00|110317.5|110267.5|110309.6|110259.6|110317.5|110267.5|110309.6|110259.6|6
1731359540000|2024-11-11 21:12:20|110310.3|110260.3|110309.6|110259.6|110310.6|110260.6|110309.6|110259.6|7
1731359550000|2024-11-11 21:12:30|110311.5|110261.5|110311.6|110261.6|110311.6|110261.6|110311.5|110261.5|2
1731359560000|2024-11-11 21:12:40|110311.7|110261.7|110304.9|110254.9|110313.4|110263.4|110304.9|110254.9|15
1731359570000|2024-11-11 21:12:50|110306.7|110256.7|110303.2|110253.2|110306.7|110256.7|110301.5|110251.5|6
1731359580000|2024-11-11 21:13:00|110302.8|110252.8|110304.7|110254.7|110304.7|110254.7|110302.8|110252.8|7
1731359590000|2024-11-11 21:13:10|110305.3|110255.3|110305.8|110255.8|110305.8|110255.8|110303.4|110253.4|5
1731359600000|2024-11-11 21:13:20|110305.4|110255.4|110305.4|110255.4|110305.4|110255.4|110304.8|110254.8|3
1731359610000|2024-11-11 21:13:30|110305.5|110255.5|110305.4|110255.4|110305.5|110255.5|110305.4|110255.4|2
1731359620000|2024-11-11 21:13:40|110304.3|110254.3|110304.3|110254.3|110304.3|110254.3|110304.3|110254.3|1
1731359630000|2024-11-11 21:13:50|110304|110254|110304.2|110254.2|110304.2|110254.2|110304|110254|3
1731359640000|2024-11-11 21:14:00|110303.3|110253.3|110302.5|110252.5|110303.3|110253.3|110302.4|110252.4|5
1731359650000|2024-11-11 21:14:10|110302.3|110252.3|110302.4|110252.4|110302.4|110252.4|110302.3|110252.3|2
1731359660000|2024-11-11 21:14:20|110302.5|110252.5|110302.6|110252.6|110302.6|110252.6|110302.5|110252.5|2
1731359670000|2024-11-11 21:14:30|110302.7|110252.7|110299.2|110249.2|110302.8|110252.8|110299.2|110249.2|5
1731359680000|2024-11-11 21:14:40|110299.5|110249.5|110299.2|110249.2|110299.5|110249.5|110299.2|110249.2|2
1731359690000|2024-11-11 21:14:50|110299.3|110249.3|110299.3|110249.3|110299.3|110249.3|110299.3|110249.3|1
1731359700000|2024-11-11 21:15:00|110300.1|110250.1|110302.3|110252.3|110302.3|110252.3|110300.1|110250.1|2
1731359710000|2024-11-11 21:15:10|110302.4|110252.4|110304.1|110254.1|110304.2|110254.2|110302.4|110252.4|6
1731359720000|2024-11-11 21:15:20|110303.8|110253.8|110302.7|110252.7|110303.9|110253.9|110302.7|110252.7|5
1731359730000|2024-11-11 21:15:30|110305.7|110255.7|110305.4|110255.4|110307.3|110257.3|110304.5|110254.5|8
1731359740000|2024-11-11 21:15:40|110305.5|110255.5|110305.7|110255.7|110305.7|110255.7|110305.5|110255.5|2
1731359750000|2024-11-11 21:15:50|110305.5|110255.5|110305.7|110255.7|110305.7|110255.7|110305.5|110255.5|2
1731359760000|2024-11-11 21:16:00|110305.9|110255.9|110306|110256|110306|110256|110305.8|110255.8|3
1731359770000|2024-11-11 21:16:10|110311.7|110261.7|110306.7|110256.7|110311.7|110261.7|110306.6|110256.6|6
1731359780000|2024-11-11 21:16:20|110304.7|110254.7|110304.2|110254.2|110304.7|110254.7|110304.1|110254.1|5
1731359790000|2024-11-11 21:16:30|110304.3|110254.3|110304.2|110254.2|110304.3|110254.3|110304.2|110254.2|2
1731359800000|2024-11-11 21:16:40|110303.9|110253.9|110304.1|110254.1|110304.1|110254.1|110303.9|110253.9|2
1731359810000|2024-11-11 21:16:50|110304.4|110254.4|110304.6|110254.6|110304.7|110254.7|110304.2|110254.2|4
1731359820000|2024-11-11 21:17:00|110304.5|110254.5|110304.5|110254.5|110304.5|110254.5|110304.5|110254.5|1
1731359830000|2024-11-11 21:17:10|110302.1|110252.1|110304.2|110254.2|110304.3|110254.3|110302.1|110252.1|3
1731359840000|2024-11-11 21:17:20|110302.9|110252.9|110301.3|110251.3|110302.9|110252.9|110300.9|110250.9|4
1731359850000|2024-11-11 21:17:30|110301.6|110251.6|110302.7|110252.7|110303.5|110253.5|110301.5|110251.5|5
1731359860000|2024-11-11 21:17:40|110303|110253|110302.9|110252.9|110303|110253|110302.9|110252.9|2
1731359870000|2024-11-11 21:17:50|110304.2|110254.2|110304.2|110254.2|110304.5|110254.5|110304.2|110254.2|5
1731359880000|2024-11-11 21:18:00|110304.4|110254.4|110308.5|110258.5|110310.4|110260.4|110304.2|110254.2|7
1731359890000|2024-11-11 21:18:10|110307.6|110257.6|110309.9|110259.9|110309.9|110259.9|110307.6|110257.6|4
1731359900000|2024-11-11 21:18:20|110310.1|110260.1|110310.4|110260.4|110310.6|110260.6|110309.9|110259.9|5
1731359910000|2024-11-11 21:18:30|110310.5|110260.5|110313.7|110263.7|110314.1|110264.1|110310.4|110260.4|8
1731359920000|2024-11-11 21:18:40|110312.4|110262.4|110309.9|110259.9|110312.4|110262.4|110309.5|110259.5|3
1731359930000|2024-11-11 21:18:50|110309.6|110259.6|110310.3|110260.3|110310.3|110260.3|110309.3|110259.3|3
1731359940000|2024-11-11 21:19:00|110310.4|110260.4|110309.2|110259.2|110310.4|110260.4|110309.2|110259.2|6
1731359950000|2024-11-11 21:19:10|110309.1|110259.1|110308.7|110258.7|110309.1|110259.1|110308.7|110258.7|4
1731359960000|2024-11-11 21:19:20|110309|110259|110308.2|110258.2|110309|110259|110308.2|110258.2|3
1731359970000|2024-11-11 21:19:30|110308.1|110258.1|110304.8|110254.8|110308.1|110258.1|110304.8|110254.8|5
1731359980000|2024-11-11 21:19:40|110304.2|110254.2|110304.5|110254.5|110304.6|110254.6|110304.2|110254.2|4
1731359990000|2024-11-11 21:19:50|110304.6|110254.6|110305.4|110255.4|110305.4|110255.4|110304.4|110254.4|4
1731360000000|2024-11-11 21:20:00|110305.9|110255.9|110305.1|110255.1|110305.9|110255.9|110305|110255|5
1731360010000|2024-11-11 21:20:10|110305.9|110255.9|110305.9|110255.9|110306.1|110256.1|110305.8|110255.8|7
1731360020000|2024-11-11 21:20:20|110305.8|110255.8|110305.9|110255.9|110305.9|110255.9|110305.8|110255.8|2
1731360030000|2024-11-11 21:20:30|110304.6|110254.6|110304.7|110254.7|110304.9|110254.9|110304.6|110254.6|5
1731360040000|2024-11-11 21:20:40|110304.8|110254.8|110304.8|110254.8|110304.8|110254.8|110304.8|110254.8|1
1731360060000|2024-11-11 21:21:00|110304.7|110254.7|110308.3|110258.3|110308.3|110258.3|110304.7|110254.7|3
1731360070000|2024-11-11 21:21:10|110308.2|110258.2|110304.7|110254.7|110308.2|110258.2|110304.7|110254.7|5
1731360080000|2024-11-11 21:21:20|110305.2|110255.2|110305.6|110255.6|110305.6|110255.6|110305.1|110255.1|3
1731360100000|2024-11-11 21:21:40|110305.7|110255.7|110306.6|110256.6|110306.6|110256.6|110305.7|110255.7|2
1731360110000|2024-11-11 21:21:50|110306.5|110256.5|110306.5|110256.5|110306.5|110256.5|110306.5|110256.5|1
1731360120000|2024-11-11 21:22:00|110306|110256|110305.9|110255.9|110306|110256|110305.9|110255.9|2
1731360130000|2024-11-11 21:22:10|110305.4|110255.4|110305.5|110255.5|110305.5|110255.5|110305.4|110255.4|2
1731360140000|2024-11-11 21:22:20|110305.4|110255.4|110305.4|110255.4|110305.4|110255.4|110305.4|110255.4|1
1731360150000|2024-11-11 21:22:30|110305.5|110255.5|110305.8|110255.8|110305.8|110255.8|110305.5|110255.5|2
1731360160000|2024-11-11 21:22:40|110305.7|110255.7|110305.7|110255.7|110305.7|110255.7|110305.7|110255.7|1
1731360170000|2024-11-11 21:22:50|110310.4|110260.4|110310.6|110260.6|110310.6|110260.6|110310.4|110260.4|2
1731360180000|2024-11-11 21:23:00|110306.3|110256.3|110306.3|110256.3|110306.3|110256.3|110306.3|110256.3|1
1731360190000|2024-11-11 21:23:10|110304.6|110254.6|110304.6|110254.6|110304.6|110254.6|110304.6|110254.6|1
1731360200000|2024-11-11 21:23:20|110304.5|110254.5|110304.5|110254.5|110304.5|110254.5|110304.5|110254.5|1
1731360210000|2024-11-11 21:23:30|110305.7|110255.7|110305.7|110255.7|110305.7|110255.7|110305.7|110255.7|1
1731360230000|2024-11-11 21:23:50|110296.1|110246.1|110304.5|110254.5|110304.9|110254.9|110296.1|110246.1|5
1731360250000|2024-11-11 21:24:10|110304.4|110254.4|110304.4|110254.4|110304.4|110254.4|110304.4|110254.4|1
1731360260000|2024-11-11 21:24:20|110303.9|110253.9|110304.1|110254.1|110304.1|110254.1|110303.9|110253.9|3
1731360270000|2024-11-11 21:24:30|110304.5|110254.5|110300|110250|110304.5|110254.5|110299.4|110249.4|7
1731360280000|2024-11-11 21:24:40|110302.2|110252.2|110300.5|110250.5|110303.2|110253.2|110300.5|110250.5|6
1731360290000|2024-11-11 21:24:50|110300.8|110250.8|110300.3|110250.3|110300.8|110250.8|110300.3|110250.3|4
1731360300000|2024-11-11 21:25:00|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|1
1731360310000|2024-11-11 21:25:10|110300|110250|110300.1|110250.1|110300.2|110250.2|110300|110250|4
1731360320000|2024-11-11 21:25:20|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|110300.2|110250.2|1
1731360330000|2024-11-11 21:25:30|110300.4|110250.4|110300.2|110250.2|110300.4|110250.4|110300.2|110250.2|3
1731360340000|2024-11-11 21:25:40|110299.2|110249.2|110298.1|110248.1|110299.2|110249.2|110298.1|110248.1|5
1731360350000|2024-11-11 21:25:50|110298.7|110248.7|110300.8|110250.8|110300.8|110250.8|110298.7|110248.7|3
1731360360000|2024-11-11 21:26:00|110300.7|110250.7|110300.8|110250.8|110300.8|110250.8|110300.7|110250.7|2
1731360370000|2024-11-11 21:26:10|110300.7|110250.7|110302.9|110252.9|110303|110253|110300.7|110250.7|6
1731360380000|2024-11-11 21:26:20|110303|110253|110304.6|110254.6|110304.6|110254.6|110302.9|110252.9|3
1731360400000|2024-11-11 21:26:40|110353.8|110211|110301.2|110251.2|110353.8|110251.2|110301.2|110211|3
1731360410000|2024-11-11 21:26:50|110301.6|110251.6|110306.1|110256.1|110306.2|110256.2|110301.6|110251.6|8
1731360420000|2024-11-11 21:27:00|110305.9|110255.9|110305.9|110255.9|110305.9|110255.9|110305.9|110255.9|1
1731360430000|2024-11-11 21:27:10|110306|110256|110305.9|110255.9|110306.1|110256.1|110305.9|110255.9|4
1731360440000|2024-11-11 21:27:20|110304.4|110254.4|110304.8|110254.8|110304.8|110254.8|110304.4|110254.4|3
1731360450000|2024-11-11 21:27:30|110304.9|110254.9|110304.9|110254.9|110305|110255|110304.9|110254.9|3
1731360460000|2024-11-11 21:27:40|110304.8|110254.8|110306.1|110256.1|110306.2|110256.2|110304.7|110254.7|6
1731360470000|2024-11-11 21:27:50|110306.4|110256.4|110304.1|110254.1|110306.4|110256.4|110304.1|110254.1|3
1731360480000|2024-11-11 21:28:00|110303.8|110253.8|110304.1|110254.1|110304.1|110254.1|110303.5|110253.5|4
1731360490000|2024-11-11 21:28:10|110303.7|110253.7|110302.2|110252.2|110303.8|110253.8|110302.2|110252.2|3
1731360500000|2024-11-11 21:28:20|110301.8|110251.8|110300|110250|110301.8|110251.8|110300|110250|4
1731360510000|2024-11-11 21:28:30|110300.2|110250.2|110300.3|110250.3|110300.3|110250.3|110300.2|110250.2|4
1731360530000|2024-11-11 21:28:50|110300.4|110250.4|110300.9|110250.9|110300.9|110250.9|110300.3|110250.3|4
1731360540000|2024-11-11 21:29:00|110303.4|110253.4|110300.7|110250.7|110303.4|110253.4|110300.7|110250.7|4
1731360550000|2024-11-11 21:29:10|110300.8|110250.8|110300.4|110250.4|110300.8|110250.8|110300.4|110250.4|3
1731360560000|2024-11-11 21:29:20|110300.2|110250.2|110297.9|110247.9|110300.2|110250.2|110297.7|110247.7|6
1731360570000|2024-11-11 21:29:30|110298|110248|110298|110248|110298|110248|110297.9|110247.9|3
1731360580000|2024-11-11 21:29:40|110297.9|110247.9|110298|110248|110298|110248|110297.9|110247.9|2
1731360590000|2024-11-11 21:29:50|110299.3|110249.3|110299.6|110249.6|110299.6|110249.6|110299.3|110249.3|2
1731360600000|2024-11-11 21:30:00|110299.3|110249.3|110307.7|110257.7|110307.7|110257.7|110299.3|110249.3|13
1731360630000|2024-11-11 21:30:30|110309.3|110259.3|110320.7|110270.7|110320.7|110270.7|110309.3|110259.3|2
1731360640000|2024-11-11 21:30:40|110320.8|110270.8|110319.2|110269.2|110357.8|110270.8|110319.2|110232.1|3
1731360650000|2024-11-11 21:30:50|110311.2|110261.2|110311.2|110261.2|110311.2|110261.2|110311.2|110261.2|1
1731360660000|2024-11-11 21:31:00|110308.1|110258.1|110308.5|110258.5|110308.5|110258.5|110308.1|110258.1|3
1731360670000|2024-11-11 21:31:10|110308.3|110258.3|110308.1|110258.1|110309.7|110259.7|110308.1|110258.1|5
1731360680000|2024-11-11 21:31:20|110308.7|110258.7|110308.7|110258.7|110308.7|110258.7|110308.7|110258.7|1
1731360700000|2024-11-11 21:31:40|110305.8|110255.8|110305.8|110255.8|110307.1|110257.1|110305.8|110255.8|6
1731360710000|2024-11-11 21:31:50|110305.9|110255.9|110305.8|110255.8|110305.9|110255.9|110305.8|110255.8|2
1731360730000|2024-11-11 21:32:10|110308.8|110258.8|110308.8|110258.8|110308.8|110258.8|110308.8|110258.8|1
1731360740000|2024-11-11 21:32:20|110308.7|110258.7|110308.6|110258.6|110308.7|110258.7|110308.6|110258.6|2
1731360750000|2024-11-11 21:32:30|110308|110258|110314.8|110264.8|110314.8|110264.8|110308|110258|7
1731360760000|2024-11-11 21:32:40|110314.7|110264.7|110318.7|110268.7|110318.7|110268.7|110314.7|110264.7|4
1731360770000|2024-11-11 21:32:50|110318.5|110268.5|110318.7|110268.7|110318.7|110268.7|110318.5|110268.5|2
1731360780000|2024-11-11 21:33:00|110316.7|110266.7|110313.1|110263.1|110316.7|110266.7|110313.1|110263.1|4
1731360790000|2024-11-11 21:33:10|110313.2|110263.2|110313.2|110263.2|110313.2|110263.2|110313.2|110263.2|1
1731360800000|2024-11-11 21:33:20|110313.4|110263.4|110313.5|110263.5|110313.5|110263.5|110313.4|110263.4|2
1731360810000|2024-11-11 21:33:30|110312.3|110262.3|110312.4|110262.4|110312.9|110262.9|110311.7|110261.7|5
1731360830000|2024-11-11 21:33:50|110313.4|110263.4|110312.8|110262.8|110315.1|110265.1|110312.8|110262.8|5
1731360840000|2024-11-11 21:34:00|110312|110262|110311.2|110261.2|110312|110262|110311.2|110261.2|2
1731360860000|2024-11-11 21:34:20|110311.1|110261.1|110311.4|110261.4|110313.6|110263.6|110310.8|110260.8|6
1731360880000|2024-11-11 21:34:40|110311.3|110261.3|110311.3|110261.3|110311.4|110261.4|110311.3|110261.3|3
1731360890000|2024-11-11 21:34:50|110311.4|110261.4|110323.9|110273.9|110328.2|110278.2|110311.4|110261.4|23
1731360900000|2024-11-11 21:35:00|110324.5|110274.5|110310.2|110260.2|110324.5|110274.5|110309.6|110259.6|11
1731360910000|2024-11-11 21:35:10|110311.4|110261.4|110310.9|110260.9|110311.4|110261.4|110310.7|110260.7|5
1731360920000|2024-11-11 21:35:20|110310.7|110260.7|110310.7|110260.7|110311.3|110261.3|110310.4|110260.4|7
1731360930000|2024-11-11 21:35:30|110312.3|110262.3|110312.3|110262.3|110312.3|110262.3|110312.3|110262.3|1
1731360940000|2024-11-11 21:35:40|110312.5|110262.5|110312.3|110262.3|110312.5|110262.5|110312.2|110262.2|3
1731360950000|2024-11-11 21:35:50|110312.2|110262.2|110310|110260|110312.9|110262.9|110310|110260|4
1731360960000|2024-11-11 21:36:00|110309.9|110259.9|110309.6|110259.6|110309.9|110259.9|110309.6|110259.6|2
1731360970000|2024-11-11 21:36:10|110309.8|110259.8|110309.7|110259.7|110309.8|110259.8|110309.7|110259.7|2
1731360980000|2024-11-11 21:36:20|110310|110260|110312.9|110262.9|110312.9|110262.9|110310|110260|2
1731360990000|2024-11-11 21:36:30|110312.8|110262.8|110312.9|110262.9|110312.9|110262.9|110312.8|110262.8|2
1731361000000|2024-11-11 21:36:40|110312.6|110262.6|110312.9|110262.9|110312.9|110262.9|110312.6|110262.6|2
1731361010000|2024-11-11 21:36:50|110370.8|110229.3|110313.8|110263.8|110370.8|110263.8|110313.7|110229.3|5
1731361020000|2024-11-11 21:37:00|110313.7|110263.7|110313.3|110263.3|110313.7|110263.7|110313.2|110263.2|3
1731361030000|2024-11-11 21:37:10|110310.6|110260.6|110310.6|110260.6|110310.6|110260.6|110310.6|110260.6|1
1731361040000|2024-11-11 21:37:20|110312.1|110262.1|110312.1|110262.1|110312.1|110262.1|110312|110262|3
1731361050000|2024-11-11 21:37:30|110311.9|110261.9|110306.8|110256.8|110311.9|110261.9|110306.8|110256.8|5
1731361060000|2024-11-11 21:37:40|110306.7|110256.7|110306.7|110256.7|110306.7|110256.7|110306.7|110256.7|1
1731361080000|2024-11-11 21:38:00|110306.8|110256.8|110310.6|110260.6|110310.6|110260.6|110306.8|110256.8|3
1731361090000|2024-11-11 21:38:10|110311|110261|110311.3|110261.3|110311.3|110261.3|110310.3|110260.3|7
1731361100000|2024-11-11 21:38:20|110311.6|110261.6|110311|110261|110311.8|110261.8|110310.4|110260.4|6
1731361110000|2024-11-11 21:38:30|110311.6|110261.6|110311.6|110261.6|110311.6|110261.6|110311.5|110261.5|3
1731361120000|2024-11-11 21:38:40|110311.1|110261.1|110309.8|110259.8|110312.7|110262.7|110309.8|110259.8|4
1731361130000|2024-11-11 21:38:50|110309.6|110259.6|110310.3|110260.3|110310.5|110260.5|110309.5|110259.5|6
1731361140000|2024-11-11 21:39:00|110310.6|110260.6|110315.9|110265.9|110315.9|110265.9|110310.6|110260.6|7
1731361150000|2024-11-11 21:39:10|110316.5|110266.5|110317.7|110267.7|110318.2|110268.2|110316.4|110266.4|6
1731361160000|2024-11-11 21:39:20|110318.3|110268.3|110316.7|110266.7|110318.3|110268.3|110316.6|110266.6|4
1731361170000|2024-11-11 21:39:30|110318.7|110268.7|110316.6|110266.6|110318.7|110268.7|110316.6|110266.6|4
1731361180000|2024-11-11 21:39:40|110316|110266|110316.6|110266.6|110316.8|110266.8|110316|110266|3
1731361190000|2024-11-11 21:39:50|110313.3|110263.3|110312.4|110262.4|110313.3|110263.3|110312.1|110262.1|7
1731361200000|2024-11-11 21:40:00|110311.8|110261.8|110311.8|110261.8|110311.8|110261.8|110311.6|110261.6|3
1731361210000|2024-11-11 21:40:10|110312|110262|110313.4|110263.4|110313.7|110263.7|110312|110262|8
1731361220000|2024-11-11 21:40:20|110316.8|110266.8|110317.3|110267.3|110317.3|110267.3|110316.8|110266.8|3
1731361230000|2024-11-11 21:40:30|110315.8|110265.8|110315.8|110265.8|110315.8|110265.8|110315.7|110265.7|3
1731361240000|2024-11-11 21:40:40|110315.2|110265.2|110315.6|110265.6|110321.9|110271.9|110312.3|110262.3|10
1731361250000|2024-11-11 21:40:50|110315.5|110265.5|110316.9|110266.9|110316.9|110266.9|110315.5|110265.5|4
1731361260000|2024-11-11 21:41:00|110319.7|110269.7|110333.2|110283.2|110333.2|110283.2|110317.7|110267.7|13
1731361270000|2024-11-11 21:41:10|110330.7|110280.7|110335.2|110285.2|110335.4|110285.4|110329.9|110279.9|18
1731361280000|2024-11-11 21:41:20|110333.2|110283.2|110333.1|110283.1|110333.2|110283.2|110328.6|110278.6|9
1731361290000|2024-11-11 21:41:30|110336.5|110286.5|110333.5|110283.5|110336.5|110286.5|110333.5|110283.5|9
1731361300000|2024-11-11 21:41:40|110334.9|110284.9|110333|110283|110334.9|110284.9|110332.8|110282.8|6
1731361310000|2024-11-11 21:41:50|110332.9|110282.9|110334.2|110284.2|110334.9|110284.9|110330.9|110280.9|9
1731361320000|2024-11-11 21:42:00|110334.8|110284.8|110334.5|110284.5|110336|110286|110333.9|110283.9|8
1731361330000|2024-11-11 21:42:10|110334.4|110284.4|110330.2|110280.2|110336.5|110286.5|110329.6|110279.6|11
1731361340000|2024-11-11 21:42:20|110331.2|110281.2|110330.7|110280.7|110331.2|110281.2|110330.7|110280.7|4
1731361350000|2024-11-11 21:42:30|110330.8|110280.8|110331|110281|110331.4|110281.4|110330.8|110280.8|5
1731361360000|2024-11-11 21:42:40|110332.2|110282.2|110332.6|110282.6|110334.3|110284.3|110331.7|110281.7|6
1731361370000|2024-11-11 21:42:50|110332.7|110282.7|110332.7|110282.7|110332.7|110282.7|110331.7|110281.7|4
1731361380000|2024-11-11 21:43:00|110333.1|110283.1|110331.6|110281.6|110333.1|110283.1|110330.1|110280.1|7
1731361390000|2024-11-11 21:43:10|110330.1|110280.1|110330.1|110280.1|110330.4|110280.4|110330.1|110280.1|4
1731361400000|2024-11-11 21:43:20|110330.7|110280.7|110330.8|110280.8|110330.8|110280.8|110330.4|110280.4|4
1731361410000|2024-11-11 21:43:30|110330.9|110280.9|110332.6|110282.6|110332.6|110282.6|110330.7|110280.7|4
1731361420000|2024-11-11 21:43:40|110332.4|110282.4|110332.2|110282.2|110332.8|110282.8|110332.2|110282.2|5
1731361430000|2024-11-11 21:43:50|110331.7|110281.7|110332.7|110282.7|110334.3|110284.3|110331.7|110281.7|5
1731361440000|2024-11-11 21:44:00|110331.2|110281.2|110331.2|110281.2|110331.2|110281.2|110331.1|110281.1|3
1731361450000|2024-11-11 21:44:10|110331.1|110281.1|110330.8|110280.8|110331.2|110281.2|110330.8|110280.8|3
1731361460000|2024-11-11 21:44:20|110331.1|110281.1|110331|110281|110331.2|110281.2|110330.8|110280.8|4
1731361470000|2024-11-11 21:44:30|110332.5|110282.5|110332.5|110282.5|110332.8|110282.8|110332.1|110282.1|5
1731361480000|2024-11-11 21:44:40|110332.1|110282.1|110332.7|110282.7|110332.7|110282.7|110331.6|110281.6|8
1731361490000|2024-11-11 21:44:50|110332.6|110282.6|110331|110281|110332.7|110282.7|110331|110281|5
1731361500000|2024-11-11 21:45:00|110330.6|110280.6|110331.2|110281.2|110332.1|110282.1|110330.6|110280.6|8
1731361510000|2024-11-11 21:45:10|110332.9|110282.9|110332.1|110282.1|110332.9|110282.9|110331.5|110281.5|6
1731361520000|2024-11-11 21:45:20|110331.7|110281.7|110332.2|110282.2|110332.2|110282.2|110331.1|110281.1|4
1731361530000|2024-11-11 21:45:30|110332.1|110282.1|110333.8|110283.8|110333.8|110283.8|110332.1|110282.1|8
1731361540000|2024-11-11 21:45:40|110391.6|110256.8|110334.2|110284.2|110394.3|110284.2|110334.2|110256.4|6
1731361550000|2024-11-11 21:45:50|110334|110284|110334.2|110284.2|110334.2|110284.2|110333.5|110283.5|3
1731361560000|2024-11-11 21:46:00|110334|110284|110327.8|110277.8|110334.8|110284.8|110327.1|110277.1|14
1731361570000|2024-11-11 21:46:10|110329.8|110279.8|110330.6|110280.6|110334.2|110284.2|110329|110279|7
1731361580000|2024-11-11 21:46:20|110330.3|110280.3|110331|110281|110334.9|110284.9|110328.2|110278.2|15
1731361590000|2024-11-11 21:46:30|110331.1|110281.1|110329.6|110279.6|110331.1|110281.1|110329.6|110279.6|2
1731361600000|2024-11-11 21:46:40|110329.9|110279.9|110330.3|110280.3|110333.1|110283.1|110329.5|110279.5|8
1731361610000|2024-11-11 21:46:50|110329.1|110279.1|110329.8|110279.8|110332.8|110282.8|110328.7|110278.7|8
1731361620000|2024-11-11 21:47:00|110329.6|110279.6|110328|110278|110329.6|110279.6|110328|110278|5
1731361630000|2024-11-11 21:47:10|110328.4|110278.4|110328.4|110278.4|110329.1|110279.1|110328.4|110278.4|3
1731361640000|2024-11-11 21:47:20|110329.1|110279.1|110328.2|110278.2|110329.1|110279.1|110328.2|110278.2|4
1731361650000|2024-11-11 21:47:30|110329.4|110279.4|110330.9|110280.9|110331.9|110281.9|110329.4|110279.4|6
1731361660000|2024-11-11 21:47:40|110330.5|110280.5|110330.9|110280.9|110330.9|110280.9|110330.5|110280.5|2
1731361670000|2024-11-11 21:47:50|110331.3|110281.3|110328.9|110278.9|110331.3|110281.3|110328.9|110278.9|4
1731361680000|2024-11-11 21:48:00|110326.2|110276.2|110326|110276|110327|110277|110325.4|110275.4|6
1731361690000|2024-11-11 21:48:10|110324.9|110274.9|110325|110275|110327.4|110277.4|110324.9|110274.9|7
1731361700000|2024-11-11 21:48:20|110324.9|110274.9|110325.3|110275.3|110325.3|110275.3|110324.3|110274.3|6
1731361710000|2024-11-11 21:48:30|110325|110275|110323.9|110273.9|110325.9|110275.9|110323.3|110273.3|7
1731361720000|2024-11-11 21:48:40|110325.3|110275.3|110324.3|110274.3|110327.3|110277.3|110324.3|110274.3|4
1731361730000|2024-11-11 21:48:50|110324.6|110274.6|110324.3|110274.3|110329.7|110279.7|110324.2|110274.2|9
1731361740000|2024-11-11 21:49:00|110322|110272|110313.9|110263.9|110322|110272|110313.9|110263.9|3
1731361750000|2024-11-11 21:49:10|110314|110264|110315.8|110265.8|110323.9|110273.9|110314|110264|9
1731361760000|2024-11-11 21:49:20|110323.8|110273.8|110328.1|110278.1|110329.9|110279.9|110315.8|110265.8|6
1731361770000|2024-11-11 21:49:30|110326.3|110276.3|110325.1|110275.1|110326.5|110276.5|110317.3|110267.3|8
1731361780000|2024-11-11 21:49:40|110323.2|110273.2|110319.6|110269.6|110323.2|110273.2|110310.8|110260.8|7
1731361790000|2024-11-11 21:49:50|110319.7|110269.7|110310.6|110260.6|110319.7|110269.7|110310.6|110260.6|5
1731361800000|2024-11-11 21:50:00|110312.1|110262.1|110310.2|110260.2|110313.1|110263.1|110308.8|110258.8|8
1731361810000|2024-11-11 21:50:10|110310.1|110260.1|110310.3|110260.3|110310.3|110260.3|110310.1|110260.1|2
1731361820000|2024-11-11 21:50:20|110310.2|110260.2|110312.8|110262.8|110312.8|110262.8|110310.2|110260.2|3
1731361830000|2024-11-11 21:50:30|110312.7|110262.7|110312|110262|110312.7|110262.7|110310.7|110260.7|5
1731361840000|2024-11-11 21:50:40|110314.3|110264.3|110314.2|110264.2|110322.5|110272.5|110314.1|110264.1|5
1731361850000|2024-11-11 21:50:50|110315.2|110265.2|110322.1|110272.1|110323.5|110273.5|110313.5|110263.5|10
1731361860000|2024-11-11 21:51:00|110323.1|110273.1|110323.4|110273.4|110323.4|110273.4|110323.1|110273.1|3
1731361870000|2024-11-11 21:51:10|110323.6|110273.6|110323.4|110273.4|110323.6|110273.6|110323.4|110273.4|3
1731361880000|2024-11-11 21:51:20|110323.7|110273.7|110324.7|110274.7|110327.9|110277.9|110317.1|110267.1|13
1731361890000|2024-11-11 21:51:30|110324.6|110274.6|110327.7|110277.7|110330.7|110280.7|110324.6|110274.6|13
1731361900000|2024-11-11 21:51:40|110329.7|110279.7|110328.5|110278.5|110331.5|110281.5|110328.5|110278.5|9
1731361910000|2024-11-11 21:51:50|110328.3|110278.3|110331.6|110281.6|110332.8|110282.8|110328.3|110278.3|6
1731361920000|2024-11-11 21:52:00|110330.6|110280.6|110328.3|110278.3|110330.7|110280.7|110328.3|110278.3|7
1731361930000|2024-11-11 21:52:10|110328.7|110278.7|110328.9|110278.9|110328.9|110278.9|110327.8|110277.8|7
1731361940000|2024-11-11 21:52:20|110328.8|110278.8|110328.6|110278.6|110329.3|110279.3|110328.5|110278.5|5
1731361950000|2024-11-11 21:52:30|110329.3|110279.3|110330.4|110280.4|110330.4|110280.4|110329.3|110279.3|4
1731361960000|2024-11-11 21:52:40|110331|110281|110330.8|110280.8|110331|110281|110330.8|110280.8|2
1731361970000|2024-11-11 21:52:50|110330.9|110280.9|110331.2|110281.2|110331.2|110281.2|110330.4|110280.4|3
1731361980000|2024-11-11 21:53:00|110331.3|110281.3|110331.2|110281.2|110332|110282|110330.3|110280.3|7
1731361990000|2024-11-11 21:53:10|110331.4|110281.4|110330.9|110280.9|110331.6|110281.6|110330.8|110280.8|5
1731362000000|2024-11-11 21:53:20|110331|110281|110330.2|110280.2|110331|110281|110330.2|110280.2|2
1731362010000|2024-11-11 21:53:30|110330|110280|110330.2|110280.2|110330.2|110280.2|110330|110280|2
1731362020000|2024-11-11 21:53:40|110330.3|110280.3|110403.1|110242.6|110403.1|110280.3|110330.2|110242.2|5
1731362030000|2024-11-11 21:53:50|110338.5|110288.5|110331.2|110281.2|110338.5|110288.5|110331.2|110281.2|5
1731362050000|2024-11-11 21:54:10|110331.1|110281.1|110330.7|110280.7|110331.1|110281.1|110330.7|110280.7|3
1731362060000|2024-11-11 21:54:20|110329.7|110279.7|110329.7|110279.7|110329.7|110279.7|110329.7|110279.7|1
1731362070000|2024-11-11 21:54:30|110329.4|110279.4|110329.2|110279.2|110329.4|110279.4|110329.2|110279.2|2
1731362080000|2024-11-11 21:54:40|110328.8|110278.8|110375.5|110248.4|110406.5|110279.9|110328.8|110236.6|6
1731362090000|2024-11-11 21:54:50|110377.2|110246.7|110330.4|110280.4|110377.2|110280.4|110330.4|110246.7|6
1731362100000|2024-11-11 21:55:00|110332.9|110282.9|110338.8|110288.8|110355.2|110305.2|110332.9|110282.9|14
1731362110000|2024-11-11 21:55:10|110338.7|110288.7|110338.9|110288.9|110338.9|110288.9|110338.6|110288.6|3
1731362120000|2024-11-11 21:55:20|110342.7|110292.7|110334.9|110284.9|110342.7|110292.7|110334.9|110284.9|6
1731362130000|2024-11-11 21:55:30|110334.8|110284.8|110335.5|110285.5|110335.5|110285.5|110334.8|110284.8|2
1731362140000|2024-11-11 21:55:40|110335.1|110285.1|110335.1|110285.1|110335.1|110285.1|110335.1|110285.1|1
1731362150000|2024-11-11 21:55:50|110334.9|110284.9|110339.4|110289.4|110339.4|110289.4|110334.4|110284.4|12
1731362160000|2024-11-11 21:56:00|110337|110287|110345.6|110295.6|110345.8|110295.8|110336.4|110286.4|6
1731362170000|2024-11-11 21:56:10|110336.4|110286.4|110345.8|110295.8|110345.8|110295.8|110336.1|110286.1|5
1731362180000|2024-11-11 21:56:20|110346|110296|110347.8|110297.8|110347.8|110297.8|110336.3|110286.3|14
1731362190000|2024-11-11 21:56:30|110345.1|110295.1|110336.4|110286.4|110347.8|110297.8|110336.2|110286.2|13
1731362200000|2024-11-11 21:56:40|110338.9|110288.9|110336.2|110286.2|110338.9|110288.9|110335.6|110285.6|11
1731362210000|2024-11-11 21:56:50|110338.8|110288.8|110344.6|110294.6|110346.8|110296.8|110338.7|110288.7|7
1731362220000|2024-11-11 21:57:00|110341.4|110291.4|110399.3|110245.4|110400.4|110296.6|110334.6|110244|15
1731362230000|2024-11-11 21:57:10|110399|110244.9|110399.3|110245.7|110401.8|110245.7|110394.2|110244.7|12
1731362240000|2024-11-11 21:57:20|110400.7|110245.2|110395.9|110245.6|110400.7|110246.2|110394.7|110244.7|13
1731362250000|2024-11-11 21:57:30|110394.6|110245.5|110398.4|110238|110401.5|110245.6|110394.6|110237.4|20
1731362260000|2024-11-11 21:57:40|110397.4|110266.4|110402.5|110240.4|110402.5|110266.4|110397.4|110236.8|8
1731362270000|2024-11-11 21:57:50|110402|110240.3|110402.5|110241.7|110403.2|110242.1|110397.5|110240.3|13
1731362280000|2024-11-11 21:58:00|110398.5|110244.9|110402.2|110245.2|110402.9|110245.2|110398.2|110244.2|12
1731362290000|2024-11-11 21:58:10|110400.7|110245.7|110401|110245|110401.2|110245.7|110400.5|110244.3|8
1731362300000|2024-11-11 21:58:20|110401.1|110245.1|110400.7|110245.4|110401.1|110245.9|110400.7|110245.1|7
1731362310000|2024-11-11 21:58:30|110394.5|110246.9|110392.3|110247|110397.6|110247.9|110389.2|110245.4|13
1731362320000|2024-11-11 21:58:40|110392.4|110247.1|110397.8|110248|110398.1|110248.7|110391.3|110247.1|12
1731362330000|2024-11-11 21:58:50|110392.4|110247.7|110400.1|110246.5|110405|110247.7|110391.9|110245.4|14
1731362340000|2024-11-11 21:59:00|110398.2|110244.5|110406.7|110241.9|110406.7|110245.1|110397.5|110241.4|14
1731362350000|2024-11-11 21:59:10|110402.7|110241.6|110397.5|110241.7|110406.1|110241.7|110396.9|110239.8|16
1731362360000|2024-11-11 21:59:20|110397.1|110240.3|110399.7|110240.1|110406.2|110241.2|110396.7|110239.9|13
1731362370000|2024-11-11 21:59:30|110407.6|110224.8|110406.6|110227.3|110410.3|110227.5|110405.3|110224.8|12
1731362380000|2024-11-11 21:59:40|110408.9|110226|110408.5|110227.7|110408.9|110227.7|110406|110226|12
1731362390000|2024-11-11 21:59:50|110406.1|110227.6|110431.9|110231.9|110434.1|110234.1|110406.1|110213.1|11
1731362400000|2024-11-11 22:00:00|110434.6|110234.6|110441.3|110241.3|110441.3|110241.3|110430.7|110230.7|3
1731362480000|2024-11-11 22:01:20|110445.1|110245.1|110445.1|110245.1|110445.1|110245.1|110445.1|110245.1|1
1731362490000|2024-11-11 22:01:30|110463.9|110263.9|110463.9|110263.9|110463.9|110263.9|110463.9|110263.9|1
1731362520000|2024-11-11 22:02:00|110478.4|110278.4|110478.4|110278.4|110478.4|110278.4|110478.4|110278.4|1
1731362610000|2024-11-11 22:03:30|110498|110298|110498|110298|110498|110298|110498|110298|1
1731362700000|2024-11-11 22:05:00|110472|110272|110619.5|110419.5|110619.5|110419.5|110472|110272|3
1731362720000|2024-11-11 22:05:20|110620.5|110420.5|110620.5|110420.5|110620.5|110420.5|110620.5|110420.5|1
1731362750000|2024-11-11 22:05:50|110601.4|110401.4|110601.4|110401.4|110601.4|110401.4|110601.4|110401.4|1
1731362770000|2024-11-11 22:06:10|110601.6|110401.6|110601.5|110401.5|110601.6|110401.6|110601.5|110401.5|2
1731362800000|2024-11-11 22:06:40|110601|110401|110600.4|110400.4|110605.8|110405.8|110600.4|110400.4|6
1731362810000|2024-11-11 22:06:50|110613.8|110413.8|110613.7|110413.7|110613.8|110413.8|110613.7|110413.7|2
1731362820000|2024-11-11 22:07:00|110612.9|110412.9|110612.8|110412.8|110612.9|110412.9|110612.8|110412.8|2
1731362840000|2024-11-11 22:07:20|110613.2|110413.2|110613.2|110413.2|110613.2|110413.2|110613.2|110413.2|1
1731362850000|2024-11-11 22:07:30|110613.1|110413.1|110613.1|110413.1|110613.1|110413.1|110613.1|110413.1|1
1731362860000|2024-11-11 22:07:40|110612.8|110412.8|110612.8|110412.8|110612.8|110412.8|110612.8|110412.8|1
1731362880000|2024-11-11 22:08:00|110612.5|110412.5|110612.5|110412.5|110612.8|110412.8|110612.5|110412.5|3
1731362890000|2024-11-11 22:08:10|110612.1|110412.1|110613.5|110413.5|110613.5|110413.5|110612.1|110412.1|2
1731362900000|2024-11-11 22:08:20|110611|110411|110612.1|110412.1|110612.1|110412.1|110611|110411|2
1731362910000|2024-11-11 22:08:30|110612|110412|110612|110412|110612|110412|110612|110412|1
1731362920000|2024-11-11 22:08:40|110612.1|110412.1|110612.1|110412.1|110612.1|110412.1|110612.1|110412.1|1
1731362940000|2024-11-11 22:09:00|110612|110412|110612|110412|110612|110412|110612|110412|1
1731362970000|2024-11-11 22:09:30|110611.9|110411.9|110611.9|110411.9|110611.9|110411.9|110611.9|110411.9|1
1731363000000|2024-11-11 22:10:00|110611.8|110411.8|110611.8|110411.8|110621.6|110421.6|110611.8|110411.8|3
1731363010000|2024-11-11 22:10:10|110613.7|110413.7|110613.7|110413.7|110613.7|110413.7|110613.7|110413.7|1
1731369600000|2024-11-12 00:00:00|110276|110148.5|110243.9|110193.9|110311.7|110202.7|110219.5|110114.1|50
1731369610000|2024-11-12 00:00:10|110246.5|110196.5|110273|110145.4|110314.6|110200.6|110215.8|110106|47
1731369620000|2024-11-12 00:00:20|110269.3|110142.7|110238.1|110188.1|110288.5|110199|110222|110131.3|62
1731369630000|2024-11-12 00:00:30|110270.9|110145.7|110230.4|110180.4|110277.5|110191.4|110223.4|110131.9|50
1731369640000|2024-11-12 00:00:40|110228.8|110178.8|110237.4|110187.4|110244.6|110194.6|110202.6|110152.6|58
1731369650000|2024-11-12 00:00:50|110271.8|110146.6|110287.9|110152.1|110321.2|110206.2|110214.5|110110.9|55
1731369660000|2024-11-12 00:01:00|110287.8|110162.8|110319.7|110119.7|110326.8|110205|110239.9|110118.1|44
1731369670000|2024-11-12 00:01:10|110318|110125.4|110255.8|110205.8|110326.8|110205.8|110243.5|110116.2|38
1731369680000|2024-11-12 00:01:20|110251.5|110201.5|110324|110124|110325.3|110207.2|110224.9|110111.4|43
1731369690000|2024-11-12 00:01:30|110323.9|110123.9|110224|110174|110323.9|110202|110224|110108.3|45
1731369700000|2024-11-12 00:01:40|110234.7|110184.7|110235|110185|110244.9|110194.9|110206.6|110156.6|57
1731369710000|2024-11-12 00:01:50|110238.4|110188.4|110249.7|110199.7|110251.5|110201.5|110220.6|110170.6|55
1731369720000|2024-11-12 00:02:00|110251|110201|110261.3|110129.1|110308.7|110201|110215|110102.9|47
1731369730000|2024-11-12 00:02:10|110263.4|110131.2|110307.3|110107.4|110309.1|110195.6|110226.5|110106.2|44
1731369740000|2024-11-12 00:02:20|110238.2|110188.2|110270.4|110139.2|110278.4|110192.5|110217.4|110130.2|55
1731369750000|2024-11-12 00:02:30|110272.9|110141.7|110228|110178|110279.9|110195.5|110218.4|110126.4|52
1731369760000|2024-11-12 00:02:40|110238.7|110188.7|110263.1|110132.9|110271.7|110204.5|110223.1|110127.8|66
1731369770000|2024-11-12 00:02:50|110259.7|110129.4|110231.7|110181.7|110272.3|110192.9|110215.8|110128.2|56
1731369780000|2024-11-12 00:03:00|110219.2|110169.2|110268.1|110133.8|110306.8|110197.9|110212.5|110097|54
1731369790000|2024-11-12 00:03:10|110232.2|110136.8|110270.2|110135.8|110304.5|110189.8|110218.5|110102.1|47
1731369800000|2024-11-12 00:03:20|110263.8|110129.4|110268|110131.5|110275.6|110186.8|110218.9|110121.1|62
1731369810000|2024-11-12 00:03:30|110234.7|110184.7|110302.5|110102.5|110306.2|110184.7|110234.7|110095.9|32
1731369820000|2024-11-12 00:03:40|110231.9|110181.9|110234.4|110184.4|110304.1|110199.4|110222.1|110100.4|45
1731369830000|2024-11-12 00:03:50|110252.7|110202.7|110275.4|110145.6|110308.6|110206.9|110226|110105.2|48
1731369840000|2024-11-12 00:04:00|110271.1|110141.4|110232.3|110182.3|110324|110205.1|110232.3|110114|39
1731369850000|2024-11-12 00:04:10|110248.7|110198.7|110307|110107|110329.7|110213.5|110248.7|110107|45
1731369860000|2024-11-12 00:04:20|110299.9|110099.9|110311.6|110111.6|110311.7|110182.4|110226.9|110099.9|43
1731369870000|2024-11-12 00:04:30|110311|110111|110310.1|110110.1|110311.2|110191.6|110205.8|110104.8|42
1731369880000|2024-11-12 00:04:40|110305.2|110105.2|110311.4|110111.4|110311.4|110181|110218.6|110104.2|37
1731369890000|2024-11-12 00:04:50|110270.5|110143.2|110259.9|110123.9|110277.9|110196.4|110213.8|110120.8|59
1731369900000|2024-11-12 00:05:00|110264.3|110127.9|110310.5|110110.5|110310.5|110193.7|110209.9|110110|52
1731369910000|2024-11-12 00:05:10|110309.2|110109.2|110221.5|110171.5|110311.4|110184.1|110198.5|110098.7|37
1731369920000|2024-11-12 00:05:20|110228.9|110178.9|110309.6|110109.6|110339.2|110208|110204.3|110102.4|42
1731369930000|2024-11-12 00:05:30|110301.6|110101.6|110301.2|110104.6|110321.5|110202.3|110252.3|110100|34
1731369940000|2024-11-12 00:05:40|110249.8|110199.8|110278.6|110141.1|110318.6|110199.8|110218.8|110101.6|43
1731369950000|2024-11-12 00:05:50|110270.5|110133|110231.4|110181.4|110274.4|110194.2|110196.6|110131.7|46
1731369960000|2024-11-12 00:06:00|110242.8|110192.8|110229.4|110179.4|110310.3|110204|110202.5|110101.3|36
1731369970000|2024-11-12 00:06:10|110225.5|110175.5|110280.2|110144.9|110320.7|110195.9|110211.1|110103.6|41
1731369980000|2024-11-12 00:06:20|110275.2|110148.9|110266.9|110136.8|110309|110191.5|110218.9|110099.6|39
1731369990000|2024-11-12 00:06:30|110265|110134.1|110230.3|110180.3|110312.2|110190.4|110221.4|110102.5|36
1731370000000|2024-11-12 00:06:40|110230.4|110180.4|110266.3|110138.3|110311.7|110200.5|110221.1|110105.2|31
1731370010000|2024-11-12 00:06:50|110238.1|110188.1|110295.4|110169|110342.5|110222.7|110227.5|110107.6|57
1731370020000|2024-11-12 00:07:00|110297|110168.6|110313.7|110113.7|110322.2|110216.2|110229|110113.7|40
1731370030000|2024-11-12 00:07:10|110316.1|110116.1|110314.8|110114.8|110322.3|110190.6|110217.9|110107.8|44
1731370040000|2024-11-12 00:07:20|110321.2|110121.2|110301.2|110174.5|110329.8|110206.9|110229.4|110112.4|32
1731370050000|2024-11-12 00:07:30|110290.2|110159.7|110274.3|110141.3|110337.4|110191.2|110227.9|110120.1|41
1731370060000|2024-11-12 00:07:40|110280.4|110147.3|110250.9|110200.9|110338.5|110210.1|110232.4|110120|31
1731370070000|2024-11-12 00:07:50|110240.6|110190.6|110326.6|110129.8|110338.9|110198.7|110234.6|110129.8|20
1731370080000|2024-11-12 00:08:00|110306.7|110144.4|110279.6|110229.6|110373.3|110238|110268.4|110137|36
1731370090000|2024-11-12 00:08:10|110279|110229|110275.3|110225.3|110351.1|110246.1|110269.9|110141.5|44
1731370100000|2024-11-12 00:08:20|110269.2|110219.2|110351.5|110151.5|110355|110235.2|110259.7|110141|41
1731370110000|2024-11-12 00:08:30|110350.8|110150.8|110352.1|110152.1|110364.3|110256.5|110273.2|110146.6|35
1731370120000|2024-11-12 00:08:40|110333.4|110144.7|110363.9|110163.9|110363.9|110226.6|110259.7|110139.4|33
1731370130000|2024-11-12 00:08:50|110362.9|110162.9|110272.8|110222.8|110363.4|110237.4|110244.5|110140.7|34
1731370140000|2024-11-12 00:09:00|110277.8|110227.8|110286.6|110236.6|110356.4|110243.6|110263.6|110141.1|40
1731370150000|2024-11-12 00:09:10|110279.1|110229.1|110337.3|110148.1|110363.1|110236.9|110265.8|110144.7|36
1731370160000|2024-11-12 00:09:20|110340|110146.5|110352.5|110152.5|110369.1|110237.6|110255.1|110146.5|34
1731370170000|2024-11-12 00:09:30|110353|110153|110361.6|110161.6|110361.6|110230.9|110255.6|110151|27
1731370180000|2024-11-12 00:09:40|110352|110152|110353.7|110153.7|110361.4|110236.3|110275.8|110145.5|38
1731370190000|2024-11-12 00:09:50|110346.2|110146.2|110293.8|110243.8|110363.4|110243.8|110259.5|110146|36
1731370200000|2024-11-12 00:10:00|110347|110147|110351.1|110151.1|110362.3|110236.3|110267.2|110144.1|31
1731370210000|2024-11-12 00:10:10|110343.2|110157.3|110347.1|110147.1|110357.5|110243|110261.7|110142.5|28
1731370220000|2024-11-12 00:10:20|110342.1|110144.8|110285.1|110235.1|110356.8|110235.1|110260.4|110134|41
1731370230000|2024-11-12 00:10:30|110313.3|110187.1|110348.9|110148.9|110356.8|110224.7|110258.5|110138.8|36
1731370240000|2024-11-12 00:10:40|110351.3|110151.3|110348.5|110148.5|110352.1|110230.6|110253.3|110139.5|41
1731370250000|2024-11-12 00:10:50|110346.5|110146.5|110346.5|110146.5|110349|110226.4|110233.2|110131|34
1731370260000|2024-11-12 00:11:00|110348.3|110148.3|110262.2|110212.2|110348.6|110237.4|110257.9|110131.6|33
1731370270000|2024-11-12 00:11:10|110252.5|110202.5|110329.2|110129.2|110341.2|110225.7|110252.4|110129.2|30
1731370280000|2024-11-12 00:11:20|110328.7|110128.7|110256.8|110206.8|110333.3|110220.4|110241.2|110125.3|39
1731370290000|2024-11-12 00:11:30|110251.2|110201.2|110288.4|110156.4|110337.2|110204.7|110247|110127.2|31
1731370300000|2024-11-12 00:11:40|110330.9|110130.9|110260.2|110210.2|110337|110219.4|110249.8|110130.9|26
1731370310000|2024-11-12 00:11:50|110259.9|110209.9|110252|110202|110370|110233.6|110250.8|110135.2|41
1731370320000|2024-11-12 00:12:00|110248.7|110198.7|110342.1|110142.1|110354.3|110217.3|110246.8|110140.2|39
1731370330000|2024-11-12 00:12:10|110349.5|110149.5|110248.4|110198.4|110349.5|110218|110241.6|110140.5|43
1731370340000|2024-11-12 00:12:20|110245.4|110195.4|110343.6|110143.6|110345.9|110208.8|110245.4|110138.1|35
1731370350000|2024-11-12 00:12:30|110252|110202|110241.8|110191.8|110368.8|110242.5|110241.8|110135.6|56
1731370360000|2024-11-12 00:12:40|110251.9|110201.9|110342.5|110142.5|110342.6|110216.9|110251.2|110131|29
1731370370000|2024-11-12 00:12:50|110341.5|110141.5|110239.3|110189.3|110341.5|110202.2|110236.1|110130.6|33
1731370380000|2024-11-12 00:13:00|110238.9|110188.9|110311.6|110181.3|110337.7|110229.3|110238.9|110128.2|51
1731370390000|2024-11-12 00:13:10|110308.6|110177.2|110271.8|110146.2|110333.9|110204.5|110246.5|110125.4|48
1731370400000|2024-11-12 00:13:20|110232.1|110182.1|110330.5|110130.5|110340|110219.5|110232.1|110127.1|49
1731370410000|2024-11-12 00:13:30|110320.8|110125.6|110263.7|110213.7|110339.4|110215.5|110230.1|110122.8|46
1731370420000|2024-11-12 00:13:40|110244.3|110194.3|110249.4|110199.4|110334.2|110208.3|110241.9|110124.2|45
1731370430000|2024-11-12 00:13:50|110251.1|110201.1|110237.6|110187.6|110335.4|110208|110237.6|110124.2|50
1731370440000|2024-11-12 00:14:00|110239.9|110189.9|110318.4|110132.4|110333.7|110206.2|110234|110132.4|48
1731370450000|2024-11-12 00:14:10|110332.1|110132.1|110243.4|110193.4|110332.1|110207.1|110230.5|110127.9|28
1731370460000|2024-11-12 00:14:20|110249.1|110199.1|110319.3|110119.3|110337.7|110224.3|110240.1|110119.3|42
1731370470000|2024-11-12 00:14:30|110252.3|110202.3|110322.1|110122.1|110331.4|110207.6|110237.4|110117.9|34
1731370480000|2024-11-12 00:14:40|110327.4|110127.4|110229.7|110179.7|110330.4|110198.5|110229.2|110111.4|35
1731370490000|2024-11-12 00:14:50|110234.6|110184.6|110308|110108|110322.6|110202.3|110224.1|110103.2|45
1731370500000|2024-11-12 00:15:00|110304.8|110104.8|110310.8|110110.8|110310.8|110186.9|110214.2|110101|44
1731370510000|2024-11-12 00:15:10|110312.7|110112.7|110306.2|110106.2|110321.3|110184.6|110221.6|110104.5|42
1731370520000|2024-11-12 00:15:20|110298.8|110103.8|110220.2|110170.2|110303.5|110184|110220.2|110103.7|41
1731370530000|2024-11-12 00:15:30|110221|110171|110232.9|110182.9|110329.5|110208.2|110221|110116.7|58
1731370540000|2024-11-12 00:15:40|110236.9|110186.9|110227.2|110177.2|110322.3|110200.3|110220.6|110114.4|41
1731370550000|2024-11-12 00:15:50|110236.5|110186.5|110304.1|110117.8|110325.9|110190.4|110227.5|110117.8|22
1731370560000|2024-11-12 00:16:00|110301.7|110182.2|110268.9|110139.2|110310.1|110196|110224.5|110118.2|36
1731370570000|2024-11-12 00:16:10|110230.1|110180.1|110218.8|110168.8|110318.1|110194|110218.8|110117.8|35
1731370580000|2024-11-12 00:16:20|110224.2|110174.2|110318.2|110124.5|110334.8|110207.4|110220.6|110119.1|42
1731370590000|2024-11-12 00:16:30|110323.7|110123.7|110297.5|110147.7|110330|110185.1|110224.1|110121.6|45
1731370600000|2024-11-12 00:16:40|110260.7|110210.7|110241.2|110191.2|110296.8|110210.7|110236.6|110144.7|36
1731370610000|2024-11-12 00:16:50|110241.3|110191.3|110286.4|110152.2|110286.4|110206.9|110237.7|110152.2|21
1731370620000|2024-11-12 00:17:00|110287|110152.5|110293.7|110158.6|110342.6|110211.9|110248.9|110130.4|28
1731370630000|2024-11-12 00:17:10|110293.9|110170.8|110234.7|110184.7|110299|110201.5|110234.7|110160.4|42
1731370640000|2024-11-12 00:17:20|110240.8|110190.8|110251.2|110201.2|110301.1|110219.2|110238.1|110154.2|44
1731370650000|2024-11-12 00:17:30|110246.7|110196.7|110236.1|110186.1|110298.3|110202.7|110233.1|110147.8|36
1731370660000|2024-11-12 00:17:40|110232.9|110182.9|110290.1|110158.8|110294.5|110204|110232.9|110158.8|23
1731370670000|2024-11-12 00:17:50|110291|110159.4|110236.6|110186.6|110296.1|110199.3|110234.9|110153.8|28
1731370680000|2024-11-12 00:18:00|110242.1|110192.1|110291.8|110158.9|110296.4|110201.4|110236.5|110153.9|20
1731370690000|2024-11-12 00:18:10|110289.6|110161.3|110254.7|110204.7|110291.5|110204.7|110254.7|110160.6|14
1731370700000|2024-11-12 00:18:20|110255.1|110205.1|110253.8|110203.8|110303|110211.3|110243.6|110164.5|26
1731370710000|2024-11-12 00:18:30|110253.7|110203.7|110259.2|110209.2|110324.1|110222.4|110244.6|110163.2|25
1731370720000|2024-11-12 00:18:40|110254.3|110204.3|110251.7|110201.7|110308.2|110218.8|110245.2|110160.6|24
1731370730000|2024-11-12 00:18:50|110251.8|110201.8|110296|110166.3|110309.2|110221.8|110246.7|110163|25
1731370740000|2024-11-12 00:19:00|110299.2|110163.8|110257.6|110207.6|110320.3|110223.7|110252.3|110161|38
1731370750000|2024-11-12 00:19:10|110253.9|110203.9|110257|110207|110310.8|110215|110253.9|110163.9|25
1731370760000|2024-11-12 00:19:20|110257.8|110207.8|110320.2|110186.6|110366.6|110236.1|110257.8|110156.8|25
1731370770000|2024-11-12 00:19:30|110288|110238|110307.4|110166.5|110320.1|110238.3|110254.7|110160.1|41
1731370780000|2024-11-12 00:19:40|110272.7|110222.7|110297.2|110164.9|110316.6|110222.7|110255.3|110164.3|26
1731370790000|2024-11-12 00:19:50|110301.4|110170.7|110251|110201|110312.5|110217.9|110249.2|110161.6|28
1731370800000|2024-11-12 00:20:00|110251.3|110201.3|110261.1|110211.1|110296.3|110218.7|110251.3|110169.1|21
1731370810000|2024-11-12 00:20:10|110258.4|110208.4|110264.7|110214.7|110299.7|110219.1|110258.4|110173.8|16
1731370820000|2024-11-12 00:20:20|110264.6|110214.6|110270|110220|110303.5|110222|110264.4|110178.3|13
1731370830000|2024-11-12 00:20:30|110265.4|110215.4|110267.3|110217.3|110271.7|110221.7|110265.4|110215.4|19
1731370840000|2024-11-12 00:20:40|110271.2|110221.2|110267.8|110217.8|110271.6|110221.6|110264.3|110214.3|11
1731370850000|2024-11-12 00:20:50|110267.3|110217.3|110276.6|110226.6|110277.4|110227.4|110267.3|110217.3|17
1731370860000|2024-11-12 00:21:00|110276.7|110226.7|110279.3|110229.3|110284.1|110234.1|110274.5|110224.5|16
1731370870000|2024-11-12 00:21:10|110279.4|110229.4|110288.7|110238.7|110332|110258|110278.8|110200.8|23
1731370880000|2024-11-12 00:21:20|110288.8|110238.8|110269.2|110219.2|110364.5|110242.6|110269.2|110153.6|24
1731370890000|2024-11-12 00:21:30|110272.7|110222.7|110341.1|110155.1|110356.1|110236.5|110257.1|110152.1|36
1731370900000|2024-11-12 00:21:40|110324.2|110153.1|110303.5|110253.5|110389.8|110261.7|110288.9|110153.1|35
1731370910000|2024-11-12 00:21:50|110300.4|110250.4|110269.4|110219.4|110365.3|110266.8|110269.4|110157|42
1731370920000|2024-11-12 00:22:00|110272.8|110222.8|110338.4|110211.9|110364.7|110256|110269.7|110157.6|36
1731370930000|2024-11-12 00:22:10|110329.8|110200.3|110327.2|110161.1|110365.4|110250.4|110275|110159.7|38
1731370940000|2024-11-12 00:22:20|110327|110160.7|110365.6|110165.6|110370.8|110265.7|110270.1|110160|32
1731370950000|2024-11-12 00:22:30|110349.6|110159.6|110282.1|110232.1|110358.4|110241.9|110260.5|110156.2|33
1731370960000|2024-11-12 00:22:40|110272.5|110222.5|110340.7|110163.3|110352.1|110237.2|110271.1|110157.4|38
1731370970000|2024-11-12 00:22:50|110277.7|110227.7|110271.6|110221.6|110322.4|110254.1|110261.3|110191.9|54
1731370980000|2024-11-12 00:23:00|110263.2|110213.2|110347.7|110154.7|110369.7|110240.1|110255.6|110154.7|41
1731370990000|2024-11-12 00:23:10|110348.8|110156.2|110257.7|110207.7|110348.8|110231|110257.1|110156.2|25
1731371000000|2024-11-12 00:23:20|110261.8|110211.8|110268.9|110218.9|110303.7|110227.9|110257.7|110178.2|22
1731371010000|2024-11-12 00:23:30|110268.6|110218.6|110259.9|110209.9|110273.3|110223.3|110259.9|110209.9|19
1731371020000|2024-11-12 00:23:40|110260|110210|110256|110206|110359.7|110232.1|110255.2|110144.1|33
1731371030000|2024-11-12 00:23:50|110255.8|110205.8|110305.7|110167.4|110326.9|110234.1|110248.1|110167.4|36
1731371040000|2024-11-12 00:24:00|110251.7|110201.7|110260.2|110210.2|110346.1|110250.4|110251.7|110166.6|42
1731371050000|2024-11-12 00:24:10|110260.5|110210.5|110278.7|110228.7|110296|110246|110254.9|110204.9|41
1731371060000|2024-11-12 00:24:20|110272.6|110222.6|110257.8|110207.8|110317.3|110225.8|110257|110170.1|44
1731371070000|2024-11-12 00:24:30|110261.1|110211.1|110314.2|110179.9|110380.5|110225.2|110261.1|110162.8|40
1731371080000|2024-11-12 00:24:40|110308.3|110177.7|110267.2|110217.2|110314|110227.9|110263|110176.3|26
1731371090000|2024-11-12 00:24:50|110270.2|110220.2|110311|110182.6|110378.4|110258.9|110256.7|110153.8|53
1731371100000|2024-11-12 00:25:00|110315|110186.6|110314.6|110184.1|110368.3|110258.9|110264.9|110154.5|45
1731371110000|2024-11-12 00:25:10|110310.1|110181.7|110265.3|110215.3|110365.8|110233.6|110260.8|110150.8|34
1731371120000|2024-11-12 00:25:20|110264.4|110214.4|110267.2|110217.2|110320.2|110238.1|110264.4|110180.6|31
1731371130000|2024-11-12 00:25:30|110271.6|110221.6|110313|110187.3|110365.3|110247.1|110264.4|110153.2|34
1731371140000|2024-11-12 00:25:40|110310|110184.4|110293.5|110243.5|110319.7|110246.8|110263.6|110183.1|33
1731371150000|2024-11-12 00:25:50|110284.3|110234.3|110284.8|110234.8|110366.9|110234.8|110277.9|110160.7|24
1731371160000|2024-11-12 00:26:00|110287.9|110237.9|110279.9|110229.9|110293.6|110243.6|110270.2|110220.2|34
1731371170000|2024-11-12 00:26:10|110286.1|110236.1|110290.3|110240.3|110294.5|110244.5|110272.8|110222.8|42
1731371180000|2024-11-12 00:26:20|110286.9|110236.9|110291.6|110241.6|110329.5|110249.3|110281.9|110195.5|23
1731371190000|2024-11-12 00:26:30|110291.2|110241.2|110276.8|110226.8|110293.3|110243.3|110276.8|110226.8|11
1731371200000|2024-11-12 00:26:40|110276.6|110226.6|110360.1|110169.3|110365.4|110239.6|110276.6|110165.7|21
1731371210000|2024-11-12 00:26:50|110359.5|110168.7|110279.7|110229.7|110359.5|110240.4|110275.4|110168.7|21
1731371220000|2024-11-12 00:27:00|110285.2|110235.2|110362.7|110162.7|110363.5|110239.6|110265.2|110162.7|38
1731371230000|2024-11-12 00:27:10|110363.5|110163.5|110281.4|110231.4|110363.5|110231.4|110268.1|110154|30
1731371240000|2024-11-12 00:27:20|110283.1|110233.1|110261.1|110211.1|110363.6|110240.4|110261|110159.4|40
1731371250000|2024-11-12 00:27:30|110260.7|110210.7|110260.8|110210.8|110270.4|110220.4|110257.3|110207.3|29
1731371260000|2024-11-12 00:27:40|110265.4|110215.4|110256.3|110206.3|110345|110221.1|110256.3|110141.6|36
1731371270000|2024-11-12 00:27:50|110256|110206|110258|110208|110363.8|110237|110253.7|110140.2|39
1731371280000|2024-11-12 00:28:00|110261.1|110211.1|110259.7|110209.7|110302.3|110218.3|110254.4|110170.6|28
1731371290000|2024-11-12 00:28:10|110269.2|110219.2|110262|110212|110304.9|110219.2|110254|110170.5|28
1731371300000|2024-11-12 00:28:20|110266.8|110216.8|110260.4|110210.4|110266.8|110216.8|110259.4|110209.4|19
1731371310000|2024-11-12 00:28:30|110260.7|110210.7|110265.1|110215.1|110284.4|110234.4|110256.7|110206.7|18
1731371320000|2024-11-12 00:28:40|110269.4|110219.4|110271.4|110221.4|110279.1|110229.1|110263.1|110213.1|24
1731371330000|2024-11-12 00:28:50|110267.9|110217.9|110307.5|110178.8|110367.3|110234.5|110258.2|110147.9|31
1731371340000|2024-11-12 00:29:00|110278.4|110228.4|110265.6|110215.6|110330|110232.6|110258.9|110180.6|21
1731371350000|2024-11-12 00:29:10|110273.5|110223.5|110339.2|110154.2|110345|110226.6|110257.5|110151.5|20
1731371360000|2024-11-12 00:29:20|110266.6|110216.6|110271|110221|110283.3|110233.3|110263.6|110213.6|22
1731371370000|2024-11-12 00:29:30|110267.1|110217.1|110263.6|110213.6|110284.3|110234.3|110261.5|110211.5|21
1731371380000|2024-11-12 00:29:40|110310.5|110182.5|110263.3|110213.3|110310.5|110222.9|110259.6|110182.5|32
1731371390000|2024-11-12 00:29:50|110263.6|110213.6|110372.5|110172.5|110382.5|110248.8|110263.1|110161.7|52
1731371400000|2024-11-12 00:30:00|110369.3|110169.3|110360.2|110160.2|110373.2|110248.5|110259.7|110150.9|65
1731371410000|2024-11-12 00:30:10|110313.4|110263.4|110280.9|110230.9|110329|110263.4|110260.9|110175.6|45
1731371420000|2024-11-12 00:30:20|110333.8|110194.9|110324.7|110182.9|110343.1|110246|110274.3|110173.9|52
1731371430000|2024-11-12 00:30:30|110328.1|110186.3|110320.8|110179.4|110332.1|110193|110317.2|110178.7|33
1731371440000|2024-11-12 00:30:40|110316.5|110186.5|110322.2|110181.1|110331.8|110200.7|110308.8|110180.4|34
1731371450000|2024-11-12 00:30:50|110317.2|110187.9|110268.7|110218.7|110321.7|110224|110265.2|110179.4|15
1731371460000|2024-11-12 00:31:00|110269.9|110219.9|110281.7|110231.7|110282.6|110232.6|110269.7|110219.7|13
1731371470000|2024-11-12 00:31:10|110281.3|110231.3|110281.3|110231.3|110324.5|110233.2|110277.8|110185.3|19
1731371480000|2024-11-12 00:31:20|110315.6|110184.1|110284.9|110234.9|110321|110241.4|110281.6|110184.1|16
1731371490000|2024-11-12 00:31:30|110284.8|110234.8|110283.9|110233.9|110339.6|110244.5|110278.5|110195.1|20
1731371500000|2024-11-12 00:31:40|110283.8|110233.8|110320.8|110194.3|110321.5|110233.9|110283.8|110193.1|11
1731371510000|2024-11-12 00:31:50|110320.1|110194.5|110284.1|110234.1|110320.7|110234.1|110283|110194.5|11
1731371520000|2024-11-12 00:32:00|110283.3|110233.3|110284.7|110234.7|110284.7|110234.7|110280.2|110230.2|14
1731371530000|2024-11-12 00:32:10|110283.9|110233.9|110282.8|110232.8|110322.9|110238.3|110282.5|110194.2|18
1731371540000|2024-11-12 00:32:20|110282.5|110232.5|110287.7|110237.7|110289.9|110239.9|110282.3|110232.3|14
1731371550000|2024-11-12 00:32:30|110288|110238|110288.8|110238.8|110292.5|110242.5|110287.7|110237.7|12
1731371560000|2024-11-12 00:32:40|110289|110239|110292.1|110242.1|110336.3|110242.2|110289|110200.8|15
1731371570000|2024-11-12 00:32:50|110292|110242|110296.4|110246.4|110344.9|110251|110290.5|110210|19
1731371580000|2024-11-12 00:33:00|110295.5|110245.5|110295.7|110245.7|110299.6|110249.6|110294.9|110244.9|14
1731371590000|2024-11-12 00:33:10|110294.8|110244.8|110294.4|110244.4|110299.4|110249.4|110294.4|110244.4|12
1731371600000|2024-11-12 00:33:20|110294.5|110244.5|110295.9|110245.9|110295.9|110245.9|110294.4|110244.4|14
1731371610000|2024-11-12 00:33:30|110294.8|110244.8|110290.1|110240.1|110295.9|110245.9|110290.1|110240.1|15
1731371620000|2024-11-12 00:33:40|110299.5|110249.5|110291.3|110241.3|110329.4|110251.9|110287.7|110203.6|24
1731371630000|2024-11-12 00:33:50|110291.7|110241.7|110297.1|110247.1|110335.8|110252.4|110290.8|110206.4|16
1731371640000|2024-11-12 00:34:00|110297.3|110247.3|110297.1|110247.1|110297.5|110247.5|110293.4|110243.4|12
1731371650000|2024-11-12 00:34:10|110297.4|110247.4|110303.4|110253.4|110342.3|110253.4|110294.9|110207.5|19
1731371660000|2024-11-12 00:34:20|110303|110253|110293.3|110243.3|110303.8|110253.8|110293.3|110243.3|25
1731371670000|2024-11-12 00:34:30|110297.8|110247.8|110323.5|110193|110332.7|110252.4|110285.6|110191|26
1731371680000|2024-11-12 00:34:40|110285.9|110235.9|110288.2|110238.2|110327.8|110240|110282.3|110189.6|18
1731371690000|2024-11-12 00:34:50|110288|110238|110284.7|110234.7|110291.3|110241.3|110281.1|110231.1|29
1731371700000|2024-11-12 00:35:00|110288.3|110238.3|110288.7|110238.7|110291|110241|110279.4|110229.4|34
1731371710000|2024-11-12 00:35:10|110288.5|110238.5|110288.3|110238.3|110292.3|110242.3|110283.1|110233.1|26
1731371720000|2024-11-12 00:35:20|110291.3|110241.3|110289.7|110239.7|110293.6|110243.6|110284.5|110234.5|22
1731371730000|2024-11-12 00:35:30|110286.4|110236.4|110293.4|110243.4|110293.4|110243.4|110284|110234|12
1731371740000|2024-11-12 00:35:40|110289.9|110239.9|110288.2|110238.2|110289.9|110239.9|110288|110238|8
1731371750000|2024-11-12 00:35:50|110288.6|110238.6|110287.8|110237.8|110289.1|110239.1|110287.8|110237.8|10
1731371760000|2024-11-12 00:36:00|110285.3|110235.3|110290.7|110240.7|110335.6|110247.9|110285.2|110208.1|17
1731371770000|2024-11-12 00:36:10|110291.7|110241.7|110354.8|110174.2|110356.4|110241.7|110279.7|110174.2|15
1731371780000|2024-11-12 00:36:20|110345.9|110165.4|110271.9|110221.9|110346.8|110236.5|110258.5|110165.4|36
1731371790000|2024-11-12 00:36:30|110270.1|110220.1|110273.3|110223.3|110310.9|110238.1|110269|110179.9|30
1731371800000|2024-11-12 00:36:40|110271.2|110221.2|110280.5|110230.5|110322.8|110234.3|110258.9|110189.6|30
1731371810000|2024-11-12 00:36:50|110271.8|110221.8|110273.2|110223.2|110281.7|110231.7|110266.2|110216.2|16
1731371820000|2024-11-12 00:37:00|110266.7|110216.7|110273.1|110223.1|110273.1|110223.1|110265.4|110215.4|12
1731371830000|2024-11-12 00:37:10|110272.7|110222.7|110369.7|110174.9|110378.1|110245.2|110258.3|110159.4|50
1731371840000|2024-11-12 00:37:20|110370.4|110170.3|110370.3|110170.3|110388.3|110270.4|110279.4|110153.9|39
1731371850000|2024-11-12 00:37:30|110368.9|110168.9|110352.9|110158.2|110371.3|110234.4|110268.9|110158.2|37
1731371860000|2024-11-12 00:37:40|110359.5|110159.5|110281.6|110231.6|110365.7|110242.3|110265.5|110155.4|34
1731371870000|2024-11-12 00:37:50|110277.5|110227.5|110354.1|110159.6|110368.6|110252.6|110269.6|110157.7|41
1731371880000|2024-11-12 00:38:00|110350.1|110159.4|110298.1|110171.5|110361.1|110236.8|110254.2|110141.4|39
1731371890000|2024-11-12 00:38:10|110295.4|110168.8|110265.7|110215.7|110304.5|110225.5|110257.5|110163.9|45
1731371900000|2024-11-12 00:38:20|110264.1|110214.1|110308.4|110176|110363.7|110234.5|110251.6|110142.5|46
1731371910000|2024-11-12 00:38:30|110311.1|110179.2|110340|110144.3|110360.6|110237.9|110246.9|110144.3|52
1731371920000|2024-11-12 00:38:40|110337.7|110141.3|110271.4|110221.4|110346.7|110221.4|110257.6|110141.3|26
1731371930000|2024-11-12 00:38:50|110266.5|110216.5|110261.8|110211.8|110302.8|110221.6|110253.8|110169.3|40
1731371940000|2024-11-12 00:39:00|110264.8|110214.8|110301.6|110174.5|110347.1|110227.1|110242.7|110145.9|49
1731371950000|2024-11-12 00:39:10|110306.6|110181.2|110255.4|110205.4|110306.6|110229.8|110241.9|110163.4|43
1731371960000|2024-11-12 00:39:20|110250.1|110200.1|110247|110197|110297.8|110216.7|110247|110162.8|23
1731371970000|2024-11-12 00:39:30|110253.9|110203.9|110248.8|110198.8|110342.3|110218.8|110230.7|110144.5|34
1731371980000|2024-11-12 00:39:40|110252.7|110202.7|110251.9|110201.9|110340.3|110217.2|110234.2|110138.3|32
1731371990000|2024-11-12 00:39:50|110248|110198|110319.7|110144.5|110333.7|110214.6|110240.8|110144.5|26
1731372000000|2024-11-12 00:40:00|110328.4|110203.6|110251|110201|110328.4|110205.8|110244|110162.3|23
1731372010000|2024-11-12 00:40:10|110251.3|110201.3|110249.5|110199.5|110259.8|110209.8|110239.9|110189.9|33
1731372020000|2024-11-12 00:40:20|110253.3|110203.3|110241.5|110191.5|110302.8|110213.7|110241.1|110173.4|41
1731372030000|2024-11-12 00:40:30|110251.4|110201.4|110253.9|110203.9|110298|110221.2|110236.8|110165.5|39
1731372040000|2024-11-12 00:40:40|110257.7|110207.7|110315|110143.7|110357.6|110216.4|110240.4|110140.9|37
1731372050000|2024-11-12 00:40:50|110315.2|110143.9|110257.5|110207.5|110315.2|110216.6|110248.1|110143.9|31
1731372060000|2024-11-12 00:41:00|110254.4|110204.4|110253.9|110203.9|110334.9|110221.5|110245.8|110144|33
1731372070000|2024-11-12 00:41:10|110255.1|110205.1|110251.5|110201.5|110301.7|110216.6|110248.8|110167.4|25
1731372080000|2024-11-12 00:41:20|110253.8|110203.8|110254.2|110204.2|110258.3|110208.3|110249.7|110199.7|18
1731372090000|2024-11-12 00:41:30|110258.4|110208.4|110262|110212|110272.7|110222.7|110256|110206|19
1731372100000|2024-11-12 00:41:40|110262.1|110212.1|110373.9|110173.9|110393|110246.6|110258.6|110169.7|36
1731372110000|2024-11-12 00:41:50|110368.5|110168.5|110341.5|110209.1|110368.5|110248.7|110272.1|110168.5|47
1731372120000|2024-11-12 00:42:00|110333.9|110208.8|110303.9|110173|110375.3|110251.6|110260.7|110161.1|50
1731372130000|2024-11-12 00:42:10|110306.4|110175.6|110274.2|110224.2|110376.1|110256.7|110256.3|110146.1|29
1731372140000|2024-11-12 00:42:20|110271.7|110221.7|110359.2|110159.2|110367.2|110247|110258.2|110149.4|38
1731372150000|2024-11-12 00:42:30|110359.9|110159.9|110308|110179.6|110360.3|110229.8|110263|110148.7|38
1731372160000|2024-11-12 00:42:40|110307.3|110179.4|110253.6|110203.6|110359.2|110240.8|110253.6|110153.4|32
1731372170000|2024-11-12 00:42:50|110256.9|110206.9|110349|110153.4|110353|110244.1|110255.2|110153|43
1731372180000|2024-11-12 00:43:00|110344.2|110219.9|110262|110212|110345|110222.4|110257|110183.4|20
1731372190000|2024-11-12 00:43:10|110265.6|110215.6|110268.8|110218.8|110275.8|110225.8|110256.3|110206.3|27
1731372200000|2024-11-12 00:43:20|110264.2|110214.2|110261.5|110211.5|110268.8|110218.8|110261|110211|14
1731372210000|2024-11-12 00:43:30|110262|110212|110261.9|110211.9|110262|110212|110261.5|110211.5|12
1731372220000|2024-11-12 00:43:40|110262|110212|110258.2|110208.2|110267.7|110217.7|110248.1|110198.1|21
1731372230000|2024-11-12 00:43:50|110258.1|110208.1|110261|110211|110266|110216|110248.8|110198.8|14
1731372240000|2024-11-12 00:44:00|110259.5|110209.5|110260.1|110210.1|110268|110218|110250.9|110200.9|20
1731372250000|2024-11-12 00:44:10|110260.2|110210.2|110258.6|110208.6|110266.5|110216.5|110251|110201|15
1731372260000|2024-11-12 00:44:20|110258.9|110208.9|110262.9|110212.9|110268.6|110218.6|110256.9|110206.9|15
1731372270000|2024-11-12 00:44:30|110258.8|110208.8|110259.3|110209.3|110265.8|110215.8|110257.8|110207.8|21
1731372280000|2024-11-12 00:44:40|110259.2|110209.2|110259.3|110209.3|110302.4|110222.3|110255.3|110173.9|24
1731372290000|2024-11-12 00:44:50|110253|110203|110253.2|110203.2|110253.2|110203.2|110242.7|110192.7|12
1731372300000|2024-11-12 00:45:00|110252.8|110202.8|110262.8|110212.8|110268.3|110218.3|110246.2|110196.2|48
1731372310000|2024-11-12 00:45:10|110262|110212|110259|110209|110266.8|110216.8|110257.4|110207.4|19
1731372320000|2024-11-12 00:45:20|110259.1|110209.1|110255.6|110205.6|110350.3|110234.3|110253.5|110154.7|36
1731372330000|2024-11-12 00:45:30|110261.9|110211.9|110256.6|110206.6|110355.6|110239.2|110251.2|110150.2|29
1731372340000|2024-11-12 00:45:40|110256.7|110206.7|110259.1|110209.1|110266.2|110216.2|110256.7|110206.7|18
1731372350000|2024-11-12 00:45:50|110260.8|110210.8|110271.8|110221.8|110340.6|110224.1|110250.7|110157|35
1731372360000|2024-11-12 00:46:00|110257.3|110207.3|110258.1|110208.1|110268.8|110218.8|110243.2|110193.2|19
1731372370000|2024-11-12 00:46:10|110264.9|110214.9|110260|110210|110264.9|110214.9|110253.9|110203.9|9
1731372380000|2024-11-12 00:46:20|110254.9|110204.9|110266.1|110216.1|110278.1|110228.1|110245|110195|28
1731372390000|2024-11-12 00:46:30|110272.2|110222.2|110261.9|110211.9|110276.7|110226.7|110248.1|110198.1|26
1731372400000|2024-11-12 00:46:40|110253.6|110203.6|110256.7|110206.7|110275.6|110225.6|110253.4|110203.4|24
1731372410000|2024-11-12 00:46:50|110259.8|110209.8|110268.3|110218.3|110364.7|110237.7|110254.9|110158.4|33
1731372420000|2024-11-12 00:47:00|110265.4|110215.4|110254.5|110204.5|110276.2|110226.2|110254.5|110204.5|17
1731372430000|2024-11-12 00:47:10|110262.5|110212.5|110262.4|110212.4|110339.2|110223.7|110253.6|110159.6|22
1731372440000|2024-11-12 00:47:20|110262.3|110212.3|110255.5|110205.5|110339.4|110226.6|110246|110154.4|23
1731372450000|2024-11-12 00:47:30|110255.4|110205.4|110268.6|110218.6|110275.4|110225.4|110252|110202|24
1731372460000|2024-11-12 00:47:40|110266.2|110216.2|110260.9|110210.9|110341.8|110223.4|110254.8|110154|29
1731372470000|2024-11-12 00:47:50|110261.6|110211.6|110253.1|110203.1|110261.6|110211.6|110253.1|110203.1|7
1731372480000|2024-11-12 00:48:00|110256.2|110206.2|110262.8|110212.8|110262.9|110212.9|110247.3|110197.3|22
1731372490000|2024-11-12 00:48:10|110262.5|110212.5|110257.9|110207.9|110262.9|110212.9|110256.8|110206.8|10
1731372500000|2024-11-12 00:48:20|110254.5|110204.5|110262.4|110212.4|110262.8|110212.8|110254.5|110204.5|8
1731372510000|2024-11-12 00:48:30|110262.5|110212.5|110275|110225|110338.2|110227.3|110258.7|110164.3|31
1731372520000|2024-11-12 00:48:40|110273.6|110223.6|110275.1|110225.1|110278.6|110228.6|110263.2|110213.2|20
1731372530000|2024-11-12 00:48:50|110268.7|110218.7|110273.9|110223.9|110275.1|110225.1|110268.7|110218.7|16
1731372540000|2024-11-12 00:49:00|110274|110224|110258.5|110208.5|110275.1|110225.1|110258.5|110208.5|22
1731372550000|2024-11-12 00:49:10|110265.2|110215.2|110264.4|110214.4|110273.2|110223.2|110254.3|110204.3|24
1731372560000|2024-11-12 00:49:20|110264.3|110214.3|110257.9|110207.9|110270.1|110220.1|110257.9|110207.9|29
1731372570000|2024-11-12 00:49:30|110257.5|110207.5|110256.3|110206.3|110265.1|110215.1|110254.7|110204.7|18
1731372580000|2024-11-12 00:49:40|110255.6|110205.6|110248.3|110198.3|110260.5|110210.5|110239.1|110189.1|16
1731372590000|2024-11-12 00:49:50|110253.7|110203.7|110255.3|110205.3|110256.6|110206.6|110252.3|110202.3|13
1731372600000|2024-11-12 00:50:00|110255.5|110205.5|110252.1|110202.1|110262.1|110212.1|110251.4|110201.4|15
1731372610000|2024-11-12 00:50:10|110252.5|110202.5|110257.1|110207.1|110264.5|110214.5|110252.5|110202.5|20
1731372620000|2024-11-12 00:50:20|110260.3|110210.3|110258.4|110208.4|110272.1|110222.1|110250.1|110200.1|46
1731372630000|2024-11-12 00:50:30|110254.4|110204.4|110254.1|110204.1|110255.2|110205.2|110254|110204|7
1731372640000|2024-11-12 00:50:40|110255|110205|110255.4|110205.4|110268.9|110218.9|110248.3|110198.3|36
1731372650000|2024-11-12 00:50:50|110255.8|110205.8|110256.6|110206.6|110264.6|110214.6|110252|110202|29
1731372660000|2024-11-12 00:51:00|110259.4|110209.4|110251.8|110201.8|110261.4|110211.4|110251.6|110201.6|16
1731372670000|2024-11-12 00:51:10|110257.6|110207.6|110262.3|110212.3|110265.3|110215.3|110251.6|110201.6|25
1731372680000|2024-11-12 00:51:20|110253.1|110203.1|110243.1|110193.1|110263.6|110213.6|110243.1|110193.1|20
1731372690000|2024-11-12 00:51:30|110253.3|110203.3|110251|110201|110256.5|110206.5|110246.1|110196.1|19
1731372700000|2024-11-12 00:51:40|110261.3|110211.3|110253.9|110203.9|110261.3|110211.3|110231.7|110181.7|20
1731372710000|2024-11-12 00:51:50|110254|110204|110260.9|110210.9|110335.2|110239.8|110241.4|110153.4|38
1731372720000|2024-11-12 00:52:00|110265.4|110215.4|110271.4|110221.4|110335|110231.3|110253.6|110154.6|47
1731372730000|2024-11-12 00:52:10|110272.2|110222.2|110274.7|110224.7|110316.8|110229.6|110270.1|110184.9|35
1731372740000|2024-11-12 00:52:20|110278|110228|110279.3|110229.3|110280.7|110230.7|110274.1|110224.1|29
1731372750000|2024-11-12 00:52:30|110279|110229|110276.3|110226.3|110282.1|110232.1|110273.6|110223.6|29
1731372760000|2024-11-12 00:52:40|110274.3|110224.3|110273.4|110223.4|110280.3|110230.3|110270.7|110220.7|23
1731372770000|2024-11-12 00:52:50|110271.7|110221.7|110272.5|110222.5|110276.5|110226.5|110268.5|110218.5|38
1731372780000|2024-11-12 00:53:00|110272|110222|110272.7|110222.7|110280|110230|110271.2|110221.2|14
1731372790000|2024-11-12 00:53:10|110274.1|110224.1|110276.8|110226.8|110276.8|110226.8|110267.4|110217.4|33
1731372800000|2024-11-12 00:53:20|110277|110227|110276.3|110226.3|110281.3|110231.3|110271.3|110221.3|30
1731372810000|2024-11-12 00:53:30|110275.4|110225.4|110282.6|110232.6|110282.6|110232.6|110267.3|110217.3|49
1731372820000|2024-11-12 00:53:40|110281.1|110231.1|110275.1|110225.1|110281.4|110231.4|110271|110221|39
1731372830000|2024-11-12 00:53:50|110277.2|110227.2|110282.8|110232.8|110284.5|110234.5|110275.8|110225.8|28
1731372840000|2024-11-12 00:54:00|110280|110230|110276.1|110226.1|110280|110230|110272.7|110222.7|28
1731372850000|2024-11-12 00:54:10|110275.8|110225.8|110279.4|110229.4|110282|110232|110272.8|110222.8|41
1731372860000|2024-11-12 00:54:20|110282.9|110232.9|110275.7|110225.7|110282.9|110232.9|110271.6|110221.6|48
1731372870000|2024-11-12 00:54:30|110279.7|110229.7|110270.9|110220.9|110281.4|110231.4|110267.6|110217.6|41
1731372880000|2024-11-12 00:54:40|110271.4|110221.4|110263.9|110213.9|110272.1|110222.1|110261.8|110211.8|34
1731372890000|2024-11-12 00:54:50|110261.5|110211.5|110257.4|110207.4|110262.1|110212.1|110252.7|110202.7|51
1731372900000|2024-11-12 00:55:00|110255.3|110205.3|110252.8|110202.8|110255.8|110205.8|110247.2|110197.2|58
1731372910000|2024-11-12 00:55:10|110249.2|110199.2|110252.6|110202.6|110254.6|110204.6|110248|110198|49
1731372920000|2024-11-12 00:55:20|110250.5|110200.5|110252.5|110202.5|110257.3|110207.3|110249.2|110199.2|35
1731372930000|2024-11-12 00:55:30|110251.7|110201.7|110253.9|110203.9|110254.5|110204.5|110250|110200|31
1731372940000|2024-11-12 00:55:40|110252.1|110202.1|110256.5|110206.5|110258.8|110208.8|110252.1|110202.1|34
1731372950000|2024-11-12 00:55:50|110258.6|110208.6|110260.7|110210.7|110265.2|110215.2|110254.9|110204.9|56
1731372960000|2024-11-12 00:56:00|110258.6|110208.6|110260.6|110210.6|110262.2|110212.2|110257.6|110207.6|15
1731372970000|2024-11-12 00:56:10|110263.4|110213.4|110260.4|110210.4|110265.2|110215.2|110259.4|110209.4|23
1731372980000|2024-11-12 00:56:20|110258.2|110208.2|110265.9|110215.9|110267|110217|110258.2|110208.2|46
1731372990000|2024-11-12 00:56:30|110266|110216|110258.7|110208.7|110266|110216|110258.6|110208.6|50
1731373000000|2024-11-12 00:56:40|110262.7|110212.7|110257.8|110207.8|110263.1|110213.1|110256.3|110206.3|46
1731373010000|2024-11-12 00:56:50|110258|110208|110260.2|110210.2|110263.2|110213.2|110255.8|110205.8|27
1731373020000|2024-11-12 00:57:00|110255.9|110205.9|110260|110210|110260.6|110210.6|110255.9|110205.9|36
1731373030000|2024-11-12 00:57:10|110257.2|110207.2|110262.3|110212.3|110262.8|110212.8|110257.2|110207.2|41
1731373040000|2024-11-12 00:57:20|110262.2|110212.2|110263.3|110213.3|110265.9|110215.9|110259.2|110209.2|42
1731373050000|2024-11-12 00:57:30|110261.3|110211.3|110261.7|110211.7|110266.2|110216.2|110256.8|110206.8|43
1731373060000|2024-11-12 00:57:40|110260.8|110210.8|110261|110211|110265.5|110215.5|110258.7|110208.7|53
1731373070000|2024-11-12 00:57:50|110264.7|110214.7|110262.7|110212.7|110264.7|110214.7|110262.7|110212.7|2
1731373080000|2024-11-12 00:58:00|110261.7|110211.7|110262.8|110212.8|110262.8|110212.8|110261.7|110211.7|3
1731373090000|2024-11-12 00:58:10|110263.4|110213.4|110261.9|110211.9|110266.1|110216.1|110260.1|110210.1|42
1731373100000|2024-11-12 00:58:20|110262.5|110212.5|110259.8|110209.8|110264.7|110214.7|110258.6|110208.6|26
1731373110000|2024-11-12 00:58:30|110259.6|110209.6|110261.3|110211.3|110263.8|110213.8|110258.9|110208.9|22
1731373120000|2024-11-12 00:58:40|110264.1|110214.1|110259.7|110209.7|110264.3|110214.3|110259.7|110209.7|13
1731373130000|2024-11-12 00:58:50|110261.8|110211.8|110263.8|110213.8|110265.6|110215.6|110259.7|110209.7|18
1731373140000|2024-11-12 00:59:00|110264|110214|110261.5|110211.5|110266|110216|110255.4|110205.4|24
1731373150000|2024-11-12 00:59:10|110262.1|110212.1|110262.4|110212.4|110265.3|110215.3|110261.7|110211.7|6
1731373160000|2024-11-12 00:59:20|110265.6|110215.6|110262.4|110212.4|110265.6|110215.6|110262.2|110212.2|3
1731373170000|2024-11-12 00:59:30|110266|110216|110263.4|110213.4|110266|110216|110261.1|110211.1|12
1731373180000|2024-11-12 00:59:40|110261.5|110211.5|110260.6|110210.6|110264.8|110214.8|110259.9|110209.9|20
1731373190000|2024-11-12 00:59:50|110264.1|110214.1|110260.5|110210.5|110264.1|110214.1|110260.5|110210.5|6
1731373200000|2024-11-12 01:00:00|110256.1|110206.1|110267.4|110217.4|110267.7|110217.7|110246.2|110196.2|45
1731373210000|2024-11-12 01:00:10|110265.1|110215.1|110271.3|110221.3|110274.5|110224.5|110263.4|110213.4|32
1731373220000|2024-11-12 01:00:20|110271.9|110221.9|110263.7|110213.7|110275.5|110225.5|110262.6|110212.6|37
1731373230000|2024-11-12 01:00:30|110261.3|110211.3|110266.8|110216.8|110270.1|110220.1|110261.3|110211.3|34
1731373240000|2024-11-12 01:00:40|110264|110214|110263|110213|110265|110215|110259.2|110209.2|24
1731373250000|2024-11-12 01:00:50|110261.7|110211.7|110262.6|110212.6|110268.4|110218.4|110259.3|110209.3|46
1731373260000|2024-11-12 01:01:00|110262.5|110212.5|110261.1|110211.1|110265.2|110215.2|110259.3|110209.3|35
1731373270000|2024-11-12 01:01:10|110261.2|110211.2|110269.9|110219.9|110275|110225|110259.7|110209.7|29
1731373280000|2024-11-12 01:01:20|110265|110215|110263.3|110213.3|110268.5|110218.5|110261.9|110211.9|37
1731373290000|2024-11-12 01:01:30|110265.5|110215.5|110264.1|110214.1|110271.9|110221.9|110260.9|110210.9|46
1731373300000|2024-11-12 01:01:40|110264.5|110214.5|110261.9|110211.9|110267|110217|110260.7|110210.7|39
1731373310000|2024-11-12 01:01:50|110261.8|110211.8|110260.8|110210.8|110263.7|110213.7|110258.4|110208.4|44
1731373320000|2024-11-12 01:02:00|110258.7|110208.7|110258.9|110208.9|110259.7|110209.7|110252.3|110202.3|29
1731373330000|2024-11-12 01:02:10|110259.5|110209.5|110260.4|110210.4|110264.6|110214.6|110257.7|110207.7|33
1731373340000|2024-11-12 01:02:20|110260.5|110210.5|110260.2|110210.2|110264.7|110214.7|110257|110207|49
1731373350000|2024-11-12 01:02:30|110261.2|110211.2|110262.1|110212.1|110265.8|110215.8|110257.8|110207.8|45
1731373360000|2024-11-12 01:02:40|110260.4|110210.4|110264.9|110214.9|110267.7|110217.7|110258.7|110208.7|47
1731373370000|2024-11-12 01:02:50|110263.3|110213.3|110261.2|110211.2|110264|110214|110258|110208|40
1731373380000|2024-11-12 01:03:00|110263|110213|110263.4|110213.4|110265.7|110215.7|110260.5|110210.5|30
1731373390000|2024-11-12 01:03:10|110263.9|110213.9|110265.6|110215.6|110268.1|110218.1|110261.1|110211.1|37
1731373400000|2024-11-12 01:03:20|110266.3|110216.3|110263.8|110213.8|110271.6|110221.6|110262.7|110212.7|38
1731373410000|2024-11-12 01:03:30|110265.3|110215.3|110262.8|110212.8|110265.4|110215.4|110257.9|110207.9|57
1731373420000|2024-11-12 01:03:40|110264.1|110214.1|110264.3|110214.3|110271.7|110221.7|110262.5|110212.5|27
1731373430000|2024-11-12 01:03:50|110264.2|110214.2|110265.3|110215.3|110269.7|110219.7|110260.5|110210.5|36
1731373440000|2024-11-12 01:04:00|110263.2|110213.2|110266.3|110216.3|110269.8|110219.8|110262.9|110212.9|44
1731373450000|2024-11-12 01:04:10|110268.4|110218.4|110267.1|110217.1|110271.1|110221.1|110264.2|110214.2|22
1731373460000|2024-11-12 01:04:20|110265.7|110215.7|110261.3|110211.3|110268.8|110218.8|110261|110211|41
1731373470000|2024-11-12 01:04:30|110262.1|110212.1|110260|110210|110264.5|110214.5|110258|110208|32
1731373480000|2024-11-12 01:04:40|110262.2|110212.2|110265.3|110215.3|110265.5|110215.5|110259.2|110209.2|35
1731373490000|2024-11-12 01:04:50|110262.5|110212.5|110263|110213|110265.9|110215.9|110256.6|110206.6|24
1731373500000|2024-11-12 01:05:00|110262.4|110212.4|110259.7|110209.7|110262.4|110212.4|110253.9|110203.9|39
1731373510000|2024-11-12 01:05:10|110262.6|110212.6|110269.9|110219.9|110271|110221|110258.7|110208.7|33
1731373520000|2024-11-12 01:05:20|110273.7|110223.7|110268.8|110218.8|110275.5|110225.5|110266.6|110216.6|20
1731373530000|2024-11-12 01:05:30|110268.9|110218.9|110262.4|110212.4|110269.7|110219.7|110262.3|110212.3|26
1731373540000|2024-11-12 01:05:40|110264.6|110214.6|110259.4|110209.4|110264.9|110214.9|110254.6|110204.6|38
1731373550000|2024-11-12 01:05:50|110260.4|110210.4|110259.9|110209.9|110261.8|110211.8|110252.5|110202.5|24
1731373560000|2024-11-12 01:06:00|110256|110206|110261|110211|110262|110212|110255|110205|35
1731373570000|2024-11-12 01:06:10|110259.7|110209.7|110264.6|110214.6|110265.4|110215.4|110259.3|110209.3|60
1731373580000|2024-11-12 01:06:20|110262.8|110212.8|110267.4|110217.4|110269.7|110219.7|110262.8|110212.8|42
1731373590000|2024-11-12 01:06:30|110269.9|110219.9|110267.6|110217.6|110274.5|110224.5|110264.4|110214.4|24
1731373600000|2024-11-12 01:06:40|110269.7|110219.7|110269.1|110219.1|110270.7|110220.7|110268.3|110218.3|9
1731373610000|2024-11-12 01:06:50|110268.6|110218.6|110268.8|110218.8|110269.5|110219.5|110267.2|110217.2|4
1731373620000|2024-11-12 01:07:00|110268.2|110218.2|110265.3|110215.3|110268.3|110218.3|110262.2|110212.2|21
1731373630000|2024-11-12 01:07:10|110263.6|110213.6|110264.2|110214.2|110268.1|110218.1|110262.6|110212.6|30
1731373640000|2024-11-12 01:07:20|110266.7|110216.7|110259.8|110209.8|110266.7|110216.7|110259.8|110209.8|30
1731373650000|2024-11-12 01:07:30|110262.8|110212.8|110263.2|110213.2|110268.2|110218.2|110259.8|110209.8|43
1731373660000|2024-11-12 01:07:40|110265|110215|110260|110210|110269.7|110219.7|110260|110210|46
1731373670000|2024-11-12 01:07:50|110259.4|110209.4|110258.1|110208.1|110260.5|110210.5|110253|110203|49
1731373680000|2024-11-12 01:08:00|110258|110208|110263.2|110213.2|110263.7|110213.7|110253.3|110203.3|49
1731373690000|2024-11-12 01:08:10|110263.3|110213.3|110262.5|110212.5|110266|110216|110260.9|110210.9|28
1731373700000|2024-11-12 01:08:20|110264.7|110214.7|110263.4|110213.4|110269.5|110219.5|110260.8|110210.8|23
1731373710000|2024-11-12 01:08:30|110262.4|110212.4|110269.9|110219.9|110269.9|110219.9|110262.4|110212.4|10
1731373720000|2024-11-12 01:08:40|110267.4|110217.4|110267.4|110217.4|110269.6|110219.6|110266.2|110216.2|13
1731373730000|2024-11-12 01:08:50|110267.1|110217.1|110264.5|110214.5|110268.4|110218.4|110262.3|110212.3|18
1731373740000|2024-11-12 01:09:00|110263.9|110213.9|110267.6|110217.6|110267.6|110217.6|110263.9|110213.9|10
1731373750000|2024-11-12 01:09:10|110265.7|110215.7|110267|110217|110276|110226|110263.8|110213.8|24
1731373760000|2024-11-12 01:09:20|110265.2|110215.2|110266.6|110216.6|110269|110219|110262.9|110212.9|25
1731373770000|2024-11-12 01:09:30|110266.9|110216.9|110254.5|110204.5|110266.9|110216.9|110254.4|110204.4|6
1731373780000|2024-11-12 01:09:40|110254.2|110204.2|110252.8|110202.8|110260.9|110210.9|110251.6|110201.6|46
1731373790000|2024-11-12 01:09:50|110252.2|110202.2|110251.3|110201.3|110256.6|110206.6|110250.1|110200.1|50
1731373800000|2024-11-12 01:10:00|110252.9|110202.9|110249.2|110199.2|110257.2|110207.2|110247.8|110197.8|66
1731373810000|2024-11-12 01:10:10|110247.1|110197.1|110250.8|110200.8|110255.5|110205.5|110247.1|110197.1|46
1731373820000|2024-11-12 01:10:20|110253.4|110203.4|110255.3|110205.3|110255.6|110205.6|110244.2|110194.2|56
1731373830000|2024-11-12 01:10:30|110254|110204|110253.4|110203.4|110257.7|110207.7|110247.3|110197.3|35
1731373840000|2024-11-12 01:10:40|110248.6|110198.6|110258.8|110208.8|110261.8|110211.8|110248.6|110198.6|36
1731373850000|2024-11-12 01:10:50|110259|110209|110268.7|110218.7|110268.7|110218.7|110258.2|110208.2|35
1731373860000|2024-11-12 01:11:00|110268.5|110218.5|110264|110214|110268.5|110218.5|110259|110209|40
1731373870000|2024-11-12 01:11:10|110263.4|110213.4|110265.8|110215.8|110266.5|110216.5|110262.1|110212.1|29
1731373880000|2024-11-12 01:11:20|110264.1|110214.1|110256.1|110206.1|110266.4|110216.4|110252.6|110202.6|37
1731373890000|2024-11-12 01:11:30|110256|110206|110256.6|110206.6|110262.4|110212.4|110251.7|110201.7|47
1731373900000|2024-11-12 01:11:40|110252.8|110202.8|110253.6|110203.6|110256.8|110206.8|110251.4|110201.4|40
1731373910000|2024-11-12 01:11:50|110255.8|110205.8|110252.8|110202.8|110255.8|110205.8|110251.5|110201.5|33
1731373920000|2024-11-12 01:12:00|110255.1|110205.1|110263.9|110213.9|110266.6|110216.6|110255.1|110205.1|34
1731373930000|2024-11-12 01:12:10|110262.2|110212.2|110262.1|110212.1|110264|110214|110258.8|110208.8|20
1731373940000|2024-11-12 01:12:20|110264.2|110214.2|110261.3|110211.3|110265|110215|110260.5|110210.5|26
1731373950000|2024-11-12 01:12:30|110264.7|110214.7|110261.7|110211.7|110265.5|110215.5|110261|110211|29
1731373960000|2024-11-12 01:12:40|110264.7|110214.7|110257|110207|110265.5|110215.5|110257|110207|41
1731373970000|2024-11-12 01:12:50|110255|110205|110254.4|110204.4|110260.1|110210.1|110253.5|110203.5|44
1731373980000|2024-11-12 01:13:00|110256.2|110206.2|110257.4|110207.4|110259.8|110209.8|110251.9|110201.9|56
1731373990000|2024-11-12 01:13:10|110259.6|110209.6|110253.9|110203.9|110260.3|110210.3|110251.4|110201.4|49
1731374000000|2024-11-12 01:13:20|110255.5|110205.5|110252.9|110202.9|110261.6|110211.6|110251.8|110201.8|55
1731374010000|2024-11-12 01:13:30|110256.1|110206.1|110259|110209|110261.8|110211.8|110252|110202|59
1731374020000|2024-11-12 01:13:40|110260.2|110210.2|110260.8|110210.8|110262.1|110212.1|110256.2|110206.2|47
1731374030000|2024-11-12 01:13:50|110258.3|110208.3|110258.8|110208.8|110269.5|110219.5|110254.6|110204.6|46
1731374040000|2024-11-12 01:14:00|110260.4|110210.4|110265.3|110215.3|110266.1|110216.1|110257.8|110207.8|37
1731374050000|2024-11-12 01:14:10|110265.6|110215.6|110265.7|110215.7|110267.5|110217.5|110261.7|110211.7|61
1731374060000|2024-11-12 01:14:20|110262.1|110212.1|110264.9|110214.9|110268.3|110218.3|110261.7|110211.7|56
1731374070000|2024-11-12 01:14:30|110265.1|110215.1|110256.8|110206.8|110267.8|110217.8|110255.6|110205.6|27
1731374080000|2024-11-12 01:14:40|110257|110207|110259.6|110209.6|110261.2|110211.2|110255.8|110205.8|39
1731374090000|2024-11-12 01:14:50|110258.6|110208.6|110246.1|110196.1|110258.7|110208.7|110246.1|110196.1|15
1731374100000|2024-11-12 01:15:00|110247.9|110197.9|110232.4|110182.4|110247.9|110197.9|110232.4|110182.4|17
1731374110000|2024-11-12 01:15:10|110234.2|110184.2|110239.3|110189.3|110240.6|110190.6|110231.8|110181.8|21
1731374120000|2024-11-12 01:15:20|110239.5|110189.5|110244.1|110194.1|110247.8|110197.8|110239.5|110189.5|11
1731374130000|2024-11-12 01:15:30|110242.9|110192.9|110246.5|110196.5|110247.1|110197.1|110238.8|110188.8|30
1731374140000|2024-11-12 01:15:40|110244.2|110194.2|110238.4|110188.4|110247.3|110197.3|110238.4|110188.4|27
1731374150000|2024-11-12 01:15:50|110238.5|110188.5|110239.7|110189.7|110240.4|110190.4|110236.3|110186.3|19
1731374160000|2024-11-12 01:16:00|110237|110187|110238.1|110188.1|110240.6|110190.6|110233|110183|49
1731374170000|2024-11-12 01:16:10|110234.4|110184.4|110234.9|110184.9|110240.1|110190.1|110232.6|110182.6|42
1731374180000|2024-11-12 01:16:20|110235.4|110185.4|110232.6|110182.6|110238.5|110188.5|110229.3|110179.3|27
1731374190000|2024-11-12 01:16:30|110231.6|110181.6|110228.4|110178.4|110234.5|110184.5|110223.8|110173.8|19
1731374200000|2024-11-12 01:16:40|110229.4|110179.4|110233.3|110183.3|110233.4|110183.4|110229.3|110179.3|27
1731374210000|2024-11-12 01:16:50|110231.4|110181.4|110232.2|110182.2|110234.6|110184.6|110228.8|110178.8|35
1731374220000|2024-11-12 01:17:00|110229.5|110179.5|110234.6|110184.6|110236.4|110186.4|110226.3|110176.3|46
1731374230000|2024-11-12 01:17:10|110232.1|110182.1|110233.3|110183.3|110238.2|110188.2|110231.8|110181.8|44
1731374240000|2024-11-12 01:17:20|110234.7|110184.7|110230.7|110180.7|110236.6|110186.6|110230.7|110180.7|32
1731374250000|2024-11-12 01:17:30|110233.5|110183.5|110232.7|110182.7|110235.5|110185.5|110229.5|110179.5|41
1731374260000|2024-11-12 01:17:40|110229.7|110179.7|110230.7|110180.7|110234.9|110184.9|110229.7|110179.7|35
1731374270000|2024-11-12 01:17:50|110232.6|110182.6|110236.9|110186.9|110239.1|110189.1|110229.8|110179.8|45
1731374280000|2024-11-12 01:18:00|110236.3|110186.3|110236.7|110186.7|110236.7|110186.7|110236.3|110186.3|2
1731374290000|2024-11-12 01:18:10|110236.8|110186.8|110237.8|110187.8|110237.8|110187.8|110236.8|110186.8|2
1731374300000|2024-11-12 01:18:20|110237|110187|110236.3|110186.3|110237|110187|110236.3|110186.3|2
1731374310000|2024-11-12 01:18:30|110239.3|110189.3|110237.8|110187.8|110239.3|110189.3|110232.9|110182.9|32
1731374320000|2024-11-12 01:18:40|110237.7|110187.7|110237.6|110187.6|110237.7|110187.7|110237.5|110187.5|3
1731374330000|2024-11-12 01:18:50|110238.2|110188.2|110236.3|110186.3|110239.6|110189.6|110234|110184|40
1731374340000|2024-11-12 01:19:00|110236.2|110186.2|110242.6|110192.6|110244.4|110194.4|110233.4|110183.4|39
1731374350000|2024-11-12 01:19:10|110239.8|110189.8|110243.6|110193.6|110244|110194|110239.2|110189.2|9
1731374360000|2024-11-12 01:19:20|110244.3|110194.3|110241.4|110191.4|110245.9|110195.9|110238.8|110188.8|14
1731374370000|2024-11-12 01:19:30|110241.2|110191.2|110239.3|110189.3|110241.9|110191.9|110236.6|110186.6|38
1731374380000|2024-11-12 01:19:40|110236.9|110186.9|110238.9|110188.9|110239.6|110189.6|110236.3|110186.3|14
1731374390000|2024-11-12 01:19:50|110236.3|110186.3|110236.8|110186.8|110238.9|110188.9|110234.3|110184.3|17
1731374400000|2024-11-12 01:20:00|110236.9|110186.9|110234.4|110184.4|110238.5|110188.5|110232.6|110182.6|56
1731374410000|2024-11-12 01:20:10|110236.6|110186.6|110240.2|110190.2|110243.4|110193.4|110234.9|110184.9|45
1731374420000|2024-11-12 01:20:20|110238.3|110188.3|110239|110189|110239|110189|110235.1|110185.1|17
1731374430000|2024-11-12 01:20:30|110236.6|110186.6|110238.4|110188.4|110241.3|110191.3|110236.6|110186.6|30
1731374440000|2024-11-12 01:20:40|110240.7|110190.7|110239|110189|110241.2|110191.2|110236.6|110186.6|25
1731374450000|2024-11-12 01:20:50|110238.4|110188.4|110242|110192|110242.6|110192.6|110235.8|110185.8|29
1731374460000|2024-11-12 01:21:00|110239.7|110189.7|110256.7|110206.7|110263.1|110213.1|110239.7|110189.7|38
1731374470000|2024-11-12 01:21:10|110259.7|110209.7|110261.2|110211.2|110261.7|110211.7|110254.9|110204.9|49
1731374480000|2024-11-12 01:21:20|110259.1|110209.1|110258.3|110208.3|110262.2|110212.2|110256.3|110206.3|29
1731374490000|2024-11-12 01:21:30|110263.9|110213.9|110259.5|110209.5|110265.3|110215.3|110259.5|110209.5|43
1731374500000|2024-11-12 01:21:40|110263.7|110213.7|110256.8|110206.8|110263.9|110213.9|110256.8|110206.8|46
1731374510000|2024-11-12 01:21:50|110260.2|110210.2|110259.5|110209.5|110265|110215|110258.5|110208.5|38
1731374520000|2024-11-12 01:22:00|110259.4|110209.4|110261.9|110211.9|110266|110216|110259.4|110209.4|27
1731374530000|2024-11-12 01:22:10|110263.5|110213.5|110262.3|110212.3|110265.2|110215.2|110258.7|110208.7|22
1731374540000|2024-11-12 01:22:20|110261.9|110211.9|110257.6|110207.6|110262.6|110212.6|110257.6|110207.6|45
1731374550000|2024-11-12 01:22:30|110259|110209|110257.7|110207.7|110263|110213|110255.6|110205.6|43
1731374560000|2024-11-12 01:22:40|110259.6|110209.6|110261.4|110211.4|110264.1|110214.1|110256.7|110206.7|28
1731374570000|2024-11-12 01:22:50|110261|110211|110258.9|110208.9|110265.3|110215.3|110258.9|110208.9|31
1731374580000|2024-11-12 01:23:00|110261.6|110211.6|110263.4|110213.4|110266.8|110216.8|110260.2|110210.2|42
1731374590000|2024-11-12 01:23:10|110263.5|110213.5|110260.4|110210.4|110263.5|110213.5|110260.1|110210.1|5
1731374600000|2024-11-12 01:23:20|110264.4|110214.4|110261.8|110211.8|110264.9|110214.9|110257.2|110207.2|41
1731374610000|2024-11-12 01:23:30|110263.8|110213.8|110251.9|110201.9|110264.3|110214.3|110250|110200|49
1731374620000|2024-11-12 01:23:40|110252|110202|110245.8|110195.8|110253.7|110203.7|110240.5|110190.5|28
1731374630000|2024-11-12 01:23:50|110246.2|110196.2|110244.7|110194.7|110246.3|110196.3|110241.6|110191.6|28
1731374640000|2024-11-12 01:24:00|110242.7|110192.7|110244.3|110194.3|110247.8|110197.8|110241.2|110191.2|19
1731374650000|2024-11-12 01:24:10|110242.5|110192.5|110243.8|110193.8|110243.9|110193.9|110239.7|110189.7|25
1731374660000|2024-11-12 01:24:20|110244.4|110194.4|110244.2|110194.2|110244.8|110194.8|110239.8|110189.8|27
1731374670000|2024-11-12 01:24:30|110243.6|110193.6|110238.7|110188.7|110243.6|110193.6|110237.1|110187.1|36
1731374680000|2024-11-12 01:24:40|110241.5|110191.5|110239.6|110189.6|110241.5|110191.5|110235.3|110185.3|12
1731374690000|2024-11-12 01:24:50|110237.1|110187.1|110238.8|110188.8|110240|110190|110236.1|110186.1|32
1731374700000|2024-11-12 01:25:00|110236.1|110186.1|110239.8|110189.8|110239.8|110189.8|110236.1|110186.1|10
1731374710000|2024-11-12 01:25:10|110238.8|110188.8|110232.9|110182.9|110238.8|110188.8|110232.9|110182.9|20
1731374720000|2024-11-12 01:25:20|110233.9|110183.9|110233.6|110183.6|110240.5|110190.5|110231.4|110181.4|47
1731374730000|2024-11-12 01:25:30|110234.8|110184.8|110235|110185|110235|110185|110231.3|110181.3|25
1731374740000|2024-11-12 01:25:40|110233.1|110183.1|110235.1|110185.1|110235.4|110185.4|110232.7|110182.7|16
1731374750000|2024-11-12 01:25:50|110232.4|110182.4|110235.5|110185.5|110235.5|110185.5|110232.4|110182.4|8
1731374760000|2024-11-12 01:26:00|110233.6|110183.6|110229.9|110179.9|110235.1|110185.1|110227.6|110177.6|47
1731374770000|2024-11-12 01:26:10|110232|110182|110235.5|110185.5|110235.9|110185.9|110226.1|110176.1|37
1731374780000|2024-11-12 01:26:20|110232.8|110182.8|110233|110183|110235.4|110185.4|110226.7|110176.7|27
1731374790000|2024-11-12 01:26:30|110234|110184|110244.3|110194.3|110244.3|110194.3|110233.8|110183.8|16
1731374800000|2024-11-12 01:26:40|110241.5|110191.5|110254.5|110204.5|110264.3|110214.3|110241.5|110191.5|38
1731374810000|2024-11-12 01:26:50|110259.3|110209.3|110254.9|110204.9|110260.8|110210.8|110254.6|110204.6|46
1731374820000|2024-11-12 01:27:00|110255.2|110205.2|110261.6|110211.6|110264.8|110214.8|110255.2|110205.2|24
1731374830000|2024-11-12 01:27:10|110263.6|110213.6|110262.5|110212.5|110264.4|110214.4|110259.9|110209.9|33
1731374840000|2024-11-12 01:27:20|110260.7|110210.7|110265.6|110215.6|110271.4|110221.4|110260.7|110210.7|24
1731374850000|2024-11-12 01:27:30|110265.8|110215.8|110267.3|110217.3|110270|110220|110264.6|110214.6|17
1731374860000|2024-11-12 01:27:40|110264.9|110214.9|110281.2|110231.2|110283.8|110233.8|110264.9|110214.9|43
1731374870000|2024-11-12 01:27:50|110283.2|110233.2|110283.1|110233.1|110290.5|110240.5|110280.4|110230.4|57
1731374880000|2024-11-12 01:28:00|110286.8|110236.8|110292.5|110242.5|110293|110243|110281.7|110231.7|33
1731374890000|2024-11-12 01:28:10|110290.3|110240.3|110292.4|110242.4|110294.7|110244.7|110288.1|110238.1|39
1731374900000|2024-11-12 01:28:20|110289.3|110239.3|110290.1|110240.1|110295.1|110245.1|110286.1|110236.1|41
1731374910000|2024-11-12 01:28:30|110288.7|110238.7|110297.5|110247.5|110299.9|110249.9|110287.5|110237.5|43
1731374920000|2024-11-12 01:28:40|110296.3|110246.3|110297.9|110247.9|110301.5|110251.5|110295.3|110245.3|51
1731374930000|2024-11-12 01:28:50|110297.3|110247.3|110293.3|110243.3|110301.8|110251.8|110290.5|110240.5|49
1731374940000|2024-11-12 01:29:00|110295.1|110245.1|110294.6|110244.6|110296.3|110246.3|110290.2|110240.2|27
1731374950000|2024-11-12 01:29:10|110294.2|110244.2|110291.8|110241.8|110294.7|110244.7|110289.4|110239.4|36
1731374960000|2024-11-12 01:29:20|110293|110243|110294.8|110244.8|110298|110248|110291.6|110241.6|27
1731374970000|2024-11-12 01:29:30|110295.2|110245.2|110292.7|110242.7|110297.9|110247.9|110291.9|110241.9|22
1731374980000|2024-11-12 01:29:40|110292.9|110242.9|110295.6|110245.6|110296.9|110246.9|110292.1|110242.1|9
1731374990000|2024-11-12 01:29:50|110292.1|110242.1|110295.1|110245.1|110296.4|110246.4|110290.3|110240.3|30
1731375000000|2024-11-12 01:30:00|110298.7|110248.7|110298.4|110248.4|110301.8|110251.8|110291.6|110241.6|62
1731375010000|2024-11-12 01:30:10|110297|110247|110297.1|110247.1|110301|110251|110291.3|110241.3|49
1731375020000|2024-11-12 01:30:20|110295.1|110245.1|110304.4|110254.4|110306.4|110256.4|110293.2|110243.2|49
1731375030000|2024-11-12 01:30:30|110303.8|110253.8|110305.5|110255.5|110313.7|110263.7|110298.6|110248.6|53
1731375040000|2024-11-12 01:30:40|110303.3|110253.3|110303.2|110253.2|110305.8|110255.8|110296.1|110246.1|39
1731375050000|2024-11-12 01:30:50|110301|110251|110327.5|110277.5|110328.1|110278.1|110301|110251|52
1731375060000|2024-11-12 01:31:00|110327.3|110277.3|110328.6|110278.6|110332.5|110282.5|110323|110273|54
1731375070000|2024-11-12 01:31:10|110326.4|110276.4|110329.5|110279.5|110335.4|110285.4|110320.7|110270.7|45
1731375080000|2024-11-12 01:31:20|110326.5|110276.5|110328.1|110278.1|110332.3|110282.3|110324.3|110274.3|34
1731375090000|2024-11-12 01:31:30|110327.8|110277.8|110323.2|110273.2|110327.8|110277.8|110319.7|110269.7|49
1731375100000|2024-11-12 01:31:40|110320.9|110270.9|110321.9|110271.9|110325.6|110275.6|110320.3|110270.3|33
1731375110000|2024-11-12 01:31:50|110322.5|110272.5|110317.1|110267.1|110324.9|110274.9|110316.1|110266.1|21
1731375120000|2024-11-12 01:32:00|110315.3|110265.3|110315.5|110265.5|110319.2|110269.2|110313.4|110263.4|20
1731375130000|2024-11-12 01:32:10|110314.5|110264.5|110306.5|110256.5|110317.3|110267.3|110301.7|110251.7|43
1731375140000|2024-11-12 01:32:20|110308.5|110258.5|110309|110259|110312|110262|110303.9|110253.9|46
1731375150000|2024-11-12 01:32:30|110307|110257|110303.5|110253.5|110311.3|110261.3|110300.3|110250.3|48
1731375160000|2024-11-12 01:32:40|110301|110251|110300.6|110250.6|110302.2|110252.2|110298.7|110248.7|18
1731375170000|2024-11-12 01:32:50|110297.7|110247.7|110300.1|110250.1|110302.2|110252.2|110297.7|110247.7|13
1731375180000|2024-11-12 01:33:00|110297.5|110247.5|110300.2|110250.2|110302.1|110252.1|110297.5|110247.5|8
1731375190000|2024-11-12 01:33:10|110300.3|110250.3|110300.3|110250.3|110300.3|110250.3|110300.2|110250.2|5
1731375200000|2024-11-12 01:33:20|110299.9|110249.9|110299.8|110249.8|110299.9|110249.9|110299.8|110249.8|2
1731375210000|2024-11-12 01:33:30|110300.1|110250.1|110293|110243|110300.3|110250.3|110290.5|110240.5|28
1731375220000|2024-11-12 01:33:40|110290.9|110240.9|110295|110245|110296.6|110246.6|110290.9|110240.9|11
1731375230000|2024-11-12 01:33:50|110295.4|110245.4|110299.4|110249.4|110299.6|110249.6|110295.4|110245.4|11
1731375240000|2024-11-12 01:34:00|110299.5|110249.5|110303.1|110253.1|110303.9|110253.9|110294.9|110244.9|11
1731375250000|2024-11-12 01:34:10|110300.9|110250.9|110302.9|110252.9|110303.1|110253.1|110300.9|110250.9|5
1731375260000|2024-11-12 01:34:20|110304.9|110254.9|110321.3|110271.3|110325.9|110275.9|110302.3|110252.3|33
1731375270000|2024-11-12 01:34:30|110321|110271|110324.2|110274.2|110328.6|110278.6|110314.9|110264.9|22
1731375280000|2024-11-12 01:34:40|110324.9|110274.9|110324.8|110274.8|110325.2|110275.2|110322.7|110272.7|4
1731375290000|2024-11-12 01:34:50|110324.9|110274.9|110331.7|110281.7|110331.7|110281.7|110323.3|110273.3|11
1731375300000|2024-11-12 01:35:00|110329.7|110279.7|110330.2|110280.2|110331.7|110281.7|110326.2|110276.2|13
1731375310000|2024-11-12 01:35:10|110331.2|110281.2|110326.7|110276.7|110337.4|110287.4|110324.3|110274.3|12
1731375320000|2024-11-12 01:35:20|110324.7|110274.7|110328|110278|110334.7|110284.7|110324.7|110274.7|14
1731375330000|2024-11-12 01:35:30|110328.8|110278.8|110332.2|110282.2|110337.9|110287.9|110328|110278|39
1731375340000|2024-11-12 01:35:40|110332.8|110282.8|110326.8|110276.8|110334.1|110284.1|110326|110276|34
1731375350000|2024-11-12 01:35:50|110328.6|110278.6|110327.5|110277.5|110330.8|110280.8|110325.7|110275.7|20
1731375360000|2024-11-12 01:36:00|110327.7|110277.7|110327.3|110277.3|110331.5|110281.5|110327.3|110277.3|22
1731375370000|2024-11-12 01:36:10|110329.4|110279.4|110332.4|110282.4|110332.4|110282.4|110325.7|110275.7|16
1731375380000|2024-11-12 01:36:20|110331.8|110281.8|110331.1|110281.1|110338.9|110288.9|110328.9|110278.9|27
1731375390000|2024-11-12 01:36:30|110329|110279|110329.1|110279.1|110332.5|110282.5|110327|110277|18
1731375400000|2024-11-12 01:36:40|110329.3|110279.3|110330.9|110280.9|110342.5|110292.5|110329.2|110279.2|16
1731375410000|2024-11-12 01:36:50|110331.9|110281.9|110331.9|110281.9|110331.9|110281.9|110330.5|110280.5|6
1731375420000|2024-11-12 01:37:00|110333.8|110283.8|110332.4|110282.4|110340.9|110290.9|110331|110281|25
1731375430000|2024-11-12 01:37:10|110334.7|110284.7|110322.6|110272.6|110334.7|110284.7|110319.2|110269.2|20
1731375440000|2024-11-12 01:37:20|110321.7|110271.7|110319.9|110269.9|110321.7|110271.7|110317.2|110267.2|12
1731375450000|2024-11-12 01:37:30|110321.1|110271.1|110317.1|110267.1|110323.3|110273.3|110315.1|110265.1|15
1731375460000|2024-11-12 01:37:40|110319.8|110269.8|110319.3|110269.3|110322.1|110272.1|110317.1|110267.1|15
1731375470000|2024-11-12 01:37:50|110321.4|110271.4|110321.6|110271.6|110323.7|110273.7|110321|110271|17
1731375480000|2024-11-12 01:38:00|110323.5|110273.5|110323.1|110273.1|110326|110276|110323.1|110273.1|11
1731375490000|2024-11-12 01:38:10|110326.3|110276.3|110330.2|110280.2|110330.2|110280.2|110323.3|110273.3|11
1731375500000|2024-11-12 01:38:20|110332.4|110282.4|110327.7|110277.7|110332.4|110282.4|110325.6|110275.6|17
1731375510000|2024-11-12 01:38:30|110326.7|110276.7|110331.3|110281.3|110331.3|110281.3|110324.4|110274.4|10
1731375520000|2024-11-12 01:38:40|110331.4|110281.4|110323.6|110273.6|110331.6|110281.6|110323.6|110273.6|17
1731375530000|2024-11-12 01:38:50|110324.6|110274.6|110321.2|110271.2|110324.9|110274.9|110319.9|110269.9|11
1731375540000|2024-11-12 01:39:00|110324.5|110274.5|110317.7|110267.7|110324.5|110274.5|110317.7|110267.7|10
1731375550000|2024-11-12 01:39:10|110319.6|110269.6|110308|110258|110322.2|110272.2|110308|110258|19
1731375560000|2024-11-12 01:39:20|110305.3|110255.3|110304|110254|110307.2|110257.2|110300.9|110250.9|21
1731375570000|2024-11-12 01:39:30|110306|110256|110304.4|110254.4|110306.4|110256.4|110302.2|110252.2|15
1731375580000|2024-11-12 01:39:40|110302.6|110252.6|110305.8|110255.8|110306.6|110256.6|110301.6|110251.6|23
1731375590000|2024-11-12 01:39:50|110305.6|110255.6|110292.6|110242.6|110305.8|110255.8|110289.5|110239.5|25
1731375600000|2024-11-12 01:40:00|110292.4|110242.4|110285.8|110235.8|110293.3|110243.3|110285.8|110235.8|21
1731375610000|2024-11-12 01:40:10|110289.6|110239.6|110288.8|110238.8|110292.1|110242.1|110287.1|110237.1|27
1731375620000|2024-11-12 01:40:20|110288.9|110238.9|110289.1|110239.1|110292.7|110242.7|110287.4|110237.4|19
1731375630000|2024-11-12 01:40:30|110286.1|110236.1|110276.2|110226.2|110286.1|110236.1|110275.6|110225.6|34
1731375640000|2024-11-12 01:40:40|110273.5|110223.5|110264.8|110214.8|110273.5|110223.5|110263.8|110213.8|16
1731375650000|2024-11-12 01:40:50|110266.7|110216.7|110265.9|110215.9|110268.2|110218.2|110263.6|110213.6|29
1731375660000|2024-11-12 01:41:00|110267.5|110217.5|110265.5|110215.5|110269.3|110219.3|110260.4|110210.4|26
1731375670000|2024-11-12 01:41:10|110263.1|110213.1|110266.8|110216.8|110268.2|110218.2|110262.5|110212.5|19
1731375680000|2024-11-12 01:41:20|110265.8|110215.8|110265.1|110215.1|110268.4|110218.4|110263.3|110213.3|24
1731375690000|2024-11-12 01:41:30|110264.5|110214.5|110290|110240|110290|110240|110264.5|110214.5|39
1731375700000|2024-11-12 01:41:40|110289.4|110239.4|110284.5|110234.5|110291.5|110241.5|110283.4|110233.4|34
1731375710000|2024-11-12 01:41:50|110287.1|110237.1|110286|110236|110289.6|110239.6|110283.1|110233.1|39
1731375720000|2024-11-12 01:42:00|110287.9|110237.9|110289.8|110239.8|110292|110242|110286.8|110236.8|20
1731375730000|2024-11-12 01:42:10|110288.8|110238.8|110289.9|110239.9|110295.2|110245.2|110288.8|110238.8|21
1731375740000|2024-11-12 01:42:20|110288.7|110238.7|110297.8|110247.8|110297.8|110247.8|110287.4|110237.4|31
1731375750000|2024-11-12 01:42:30|110297.7|110247.7|110294|110244|110297.8|110247.8|110288.7|110238.7|49
1731375760000|2024-11-12 01:42:40|110292.2|110242.2|110286.9|110236.9|110292.3|110242.3|110286.5|110236.5|45
1731375770000|2024-11-12 01:42:50|110286.7|110236.7|110288.6|110238.6|110292.7|110242.7|110286.2|110236.2|59
1731375780000|2024-11-12 01:43:00|110288.5|110238.5|110292.3|110242.3|110292.3|110242.3|110283.8|110233.8|44
1731375790000|2024-11-12 01:43:10|110283.6|110233.6|110282.1|110232.1|110293.5|110243.5|110281.5|110231.5|39
1731375800000|2024-11-12 01:43:20|110284.2|110234.2|110281.8|110231.8|110284.9|110234.9|110281.7|110231.7|32
1731375810000|2024-11-12 01:43:30|110283.8|110233.8|110282.9|110232.9|110286.3|110236.3|110280.7|110230.7|50
1731375820000|2024-11-12 01:43:40|110285|110235|110293.2|110243.2|110293.2|110243.2|110282.7|110232.7|54
1731375830000|2024-11-12 01:43:50|110293.6|110243.6|110289.3|110239.3|110293.6|110243.6|110288.8|110238.8|20
1731375840000|2024-11-12 01:44:00|110291.3|110241.3|110284.6|110234.6|110292.9|110242.9|110284.2|110234.2|45
1731375850000|2024-11-12 01:44:10|110286.5|110236.5|110292.8|110242.8|110295.3|110245.3|110283.2|110233.2|56
1731375860000|2024-11-12 01:44:20|110293.3|110243.3|110285.4|110235.4|110294.2|110244.2|110284.6|110234.6|58
1731375870000|2024-11-12 01:44:30|110285|110235|110285.4|110235.4|110291|110241|110285|110235|26
1731375880000|2024-11-12 01:44:40|110285.7|110235.7|110289.5|110239.5|110290.3|110240.3|110284.3|110234.3|20
1731375890000|2024-11-12 01:44:50|110288.2|110238.2|110285.3|110235.3|110290.3|110240.3|110285.3|110235.3|7
1731375900000|2024-11-12 01:45:00|110283.3|110233.3|110265.4|110215.4|110287.8|110237.8|110260|110210|63
1731375910000|2024-11-12 01:45:10|110263.5|110213.5|110231.4|110181.4|110263.5|110213.5|110231.4|110181.4|65
1731375920000|2024-11-12 01:45:20|110232.4|110182.4|110204|110154|110232.4|110182.4|110202.8|110152.8|32
1731375930000|2024-11-12 01:45:30|110206.3|110156.3|110221.4|110171.4|110221.4|110171.4|110204.9|110154.9|34
1731375940000|2024-11-12 01:45:40|110220.1|110170.1|110227.2|110177.2|110232.6|110182.6|110218.7|110168.7|60
1731375950000|2024-11-12 01:45:50|110227.9|110177.9|110227|110177|110230.6|110180.6|110221.2|110171.2|56
1731375960000|2024-11-12 01:46:00|110225.8|110175.8|110225.7|110175.7|110234.8|110184.8|110223.7|110173.7|42
1731375970000|2024-11-12 01:46:10|110226.8|110176.8|110236.4|110186.4|110243.9|110193.9|110226.8|110176.8|52
1731375980000|2024-11-12 01:46:20|110238.1|110188.1|110232.4|110182.4|110239.5|110189.5|110228.9|110178.9|40
1731375990000|2024-11-12 01:46:30|110229.1|110179.1|110229.9|110179.9|110234.1|110184.1|110219.5|110169.5|53
1731376000000|2024-11-12 01:46:40|110224.4|110174.4|110220.1|110170.1|110224.9|110174.9|110212.1|110162.1|44
1731376010000|2024-11-12 01:46:50|110221.3|110171.3|110226.2|110176.2|110231.6|110181.6|110220.1|110170.1|51
1731376020000|2024-11-12 01:47:00|110232.8|110182.8|110229|110179|110234.3|110184.3|110226|110176|46
1731376030000|2024-11-12 01:47:10|110228.4|110178.4|110223.6|110173.6|110231.6|110181.6|110221.8|110171.8|52
1731376040000|2024-11-12 01:47:20|110222.6|110172.6|110229.4|110179.4|110231.5|110181.5|110219.8|110169.8|49
1731376050000|2024-11-12 01:47:30|110228.3|110178.3|110230.1|110180.1|110233.1|110183.1|110226.9|110176.9|60
1731376060000|2024-11-12 01:47:40|110228.1|110178.1|110234.8|110184.8|110237.8|110187.8|110228.1|110178.1|72
1731376070000|2024-11-12 01:47:50|110233.9|110183.9|110233.2|110183.2|110240.1|110190.1|110230.3|110180.3|52
1731376080000|2024-11-12 01:48:00|110230.2|110180.2|110231.5|110181.5|110238.7|110188.7|110223|110173|69
1731376090000|2024-11-12 01:48:10|110233.9|110183.9|110228.1|110178.1|110236.5|110186.5|110224.2|110174.2|56
1731376100000|2024-11-12 01:48:20|110229.2|110179.2|110233.3|110183.3|110234.8|110184.8|110227.2|110177.2|49
1731376110000|2024-11-12 01:48:30|110233|110183|110238.8|110188.8|110241.9|110191.9|110231.5|110181.5|59
1731376120000|2024-11-12 01:48:40|110238|110188|110235.1|110185.1|110239.7|110189.7|110230.1|110180.1|64
1731376130000|2024-11-12 01:48:50|110236.6|110186.6|110247.9|110197.9|110250.4|110200.4|110236|110186|60
1731376140000|2024-11-12 01:49:00|110247.1|110197.1|110245|110195|110247.1|110197.1|110239.9|110189.9|43
1731376150000|2024-11-12 01:49:10|110247|110197|110239.9|110189.9|110254.8|110204.8|110238.7|110188.7|57
1731376160000|2024-11-12 01:49:20|110241.9|110191.9|110242.3|110192.3|110242.3|110192.3|110237.1|110187.1|31
1731376170000|2024-11-12 01:49:30|110245.5|110195.5|110252.5|110202.5|110254.4|110204.4|110240.9|110190.9|39
1731376180000|2024-11-12 01:49:40|110254.9|110204.9|110260.4|110210.4|110262.4|110212.4|110251.4|110201.4|58
1731376190000|2024-11-12 01:49:50|110262.8|110212.8|110259.6|110209.6|110266.1|110216.1|110255.7|110205.7|38
1731376200000|2024-11-12 01:50:00|110257|110207|110261.4|110211.4|110268.6|110218.6|110253.4|110203.4|44
1731376210000|2024-11-12 01:50:10|110262.5|110212.5|110263.1|110213.1|110270.1|110220.1|110259.7|110209.7|40
1731376220000|2024-11-12 01:50:20|110266.8|110216.8|110271|110221|110279.6|110229.6|110261.1|110211.1|48
1731376230000|2024-11-12 01:50:30|110270.7|110220.7|110267.8|110217.8|110280.8|110230.8|110261.9|110211.9|38
1731376240000|2024-11-12 01:50:40|110269.4|110219.4|110269.2|110219.2|110272.3|110222.3|110258|110208|31
1731376250000|2024-11-12 01:50:50|110269|110219|110263.9|110213.9|110272.4|110222.4|110263.9|110213.9|21
1731376260000|2024-11-12 01:51:00|110260.5|110210.5|110263.4|110213.4|110274.1|110224.1|110259.9|110209.9|30
1731376270000|2024-11-12 01:51:10|110267.4|110217.4|110270.1|110220.1|110270.1|110220.1|110261.6|110211.6|48
1731376280000|2024-11-12 01:51:20|110266.9|110216.9|110265|110215|110272.4|110222.4|110260.8|110210.8|46
1731376290000|2024-11-12 01:51:30|110268.4|110218.4|110267.6|110217.6|110281.7|110231.7|110264|110214|25
1731376300000|2024-11-12 01:51:40|110264.4|110214.4|110273.6|110223.6|110273.7|110223.7|110261|110211|23
1731376310000|2024-11-12 01:51:50|110272|110222|110269.1|110219.1|110284.4|110234.4|110269.1|110219.1|12
1731376320000|2024-11-12 01:52:00|110274|110224|110269.2|110219.2|110274|110224|110269|110219|14
1731376330000|2024-11-12 01:52:10|110310.2|110260.2|110292|110242|110368.7|110260.2|110288.9|110194.9|31
1731376340000|2024-11-12 01:52:20|110288.2|110238.2|110302.6|110252.6|110303.8|110253.8|110288.2|110238.2|28
1731376350000|2024-11-12 01:52:30|110298.9|110248.9|110296.5|110246.5|110301.9|110251.9|110293|110243|26
1731376360000|2024-11-12 01:52:40|110296.3|110246.3|110293.9|110243.9|110299.2|110249.2|110286.3|110236.3|25
1731376370000|2024-11-12 01:52:50|110291|110241|110294.9|110244.9|110299.9|110249.9|110291|110241|13
1731376380000|2024-11-12 01:53:00|110295.5|110245.5|110297.7|110247.7|110302.3|110252.3|110293.3|110243.3|21
1731376390000|2024-11-12 01:53:10|110302.3|110252.3|110299.3|110249.3|110305|110255|110292.9|110242.9|30
1731376400000|2024-11-12 01:53:20|110307.5|110257.5|110342.8|110292.8|110360.6|110310.6|110296.2|110246.2|27
1731376410000|2024-11-12 01:53:30|110351.7|110301.7|110364.2|110207.1|110398.5|110308.6|110327.7|110205.6|42
1731376420000|2024-11-12 01:53:40|110314.9|110264.9|110299.6|110249.6|110318.1|110268.1|110298.1|110248.1|56
1731376430000|2024-11-12 01:53:50|110299.7|110249.7|110305.8|110255.8|110308.5|110258.5|110296.3|110246.3|27
1731376440000|2024-11-12 01:54:00|110305.7|110255.7|110305.4|110255.4|110312.7|110262.7|110295.3|110245.3|50
1731376450000|2024-11-12 01:54:10|110308.4|110258.4|110305.1|110255.1|110311.6|110261.6|110301.2|110251.2|23
1731376460000|2024-11-12 01:54:20|110306.4|110256.4|110313|110263|110325.9|110275.9|110306.4|110256.4|30
1731376470000|2024-11-12 01:54:30|110315.8|110265.8|110330.7|110280.7|110339.7|110289.7|110315.8|110265.8|32
1731376480000|2024-11-12 01:54:40|110334.7|110284.7|110329.3|110279.3|110334.7|110284.7|110322.1|110272.1|44
1731376490000|2024-11-12 01:54:50|110332|110282|110329.3|110279.3|110333.1|110283.1|110324.5|110274.5|27
1731376500000|2024-11-12 01:55:00|110329.4|110279.4|110342.1|110292.1|110348.1|110298.1|110326.2|110276.2|50
1731376510000|2024-11-12 01:55:10|110342.2|110292.2|110332.2|110282.2|110345.2|110295.2|110331.7|110281.7|32
1731376520000|2024-11-12 01:55:20|110331|110281|110343.3|110293.3|110344.6|110294.6|110331|110281|45
1731376530000|2024-11-12 01:55:30|110343|110293|110344.9|110294.9|110353.2|110303.2|110339.7|110289.7|37
1731376540000|2024-11-12 01:55:40|110345|110295|110351.3|110301.3|110361.5|110311.5|110343|110293|45
1731376550000|2024-11-12 01:55:50|110348.5|110298.5|110361.3|110311.3|110367.6|110317.6|110348.5|110298.5|46
1731376560000|2024-11-12 01:56:00|110358.2|110308.2|110355.4|110305.4|110359.4|110309.4|110340.4|110290.4|51
1731376570000|2024-11-12 01:56:10|110354.5|110304.5|110355.5|110305.5|110368.5|110318.5|110348.2|110298.2|54
1731376580000|2024-11-12 01:56:20|110351.5|110301.5|110352.8|110302.8|110358.1|110308.1|110345.8|110295.8|59
1731376590000|2024-11-12 01:56:30|110353|110303|110356.2|110306.2|110365.6|110315.6|110338.5|110288.5|58
1731376600000|2024-11-12 01:56:40|110355.4|110305.4|110358.9|110308.9|110363|110313|110351|110301|46
1731376610000|2024-11-12 01:56:50|110361.8|110311.8|110357.6|110307.6|110369.1|110319.1|110349.9|110299.9|49
1731376620000|2024-11-12 01:57:00|110360.9|110310.9|110363.9|110313.9|110366.1|110316.1|110351.5|110301.5|57
1731376630000|2024-11-12 01:57:10|110360.6|110310.6|110368|110318|110368.2|110318.2|110358.8|110308.8|33
1731376640000|2024-11-12 01:57:20|110364.7|110314.7|110363.9|110313.9|110365|110315|110357.5|110307.5|22
1731376650000|2024-11-12 01:57:30|110363.7|110313.7|110361.6|110311.6|110368.4|110318.4|110358.7|110308.7|28
1731376660000|2024-11-12 01:57:40|110361.3|110311.3|110358.4|110308.4|110367.7|110317.7|110357.9|110307.9|28
1731376670000|2024-11-12 01:57:50|110357.4|110307.4|110366.1|110316.1|110368.7|110318.7|110357.4|110307.4|14
1731376680000|2024-11-12 01:58:00|110365.9|110315.9|110361.9|110311.9|110366|110316|110358.2|110308.2|15
1731376690000|2024-11-12 01:58:10|110365.9|110315.9|110363.3|110313.3|110366.5|110316.5|110362.1|110312.1|14
1731376700000|2024-11-12 01:58:20|110359.2|110309.2|110364.1|110314.1|110365.8|110315.8|110355.5|110305.5|26
1731376710000|2024-11-12 01:58:30|110364.5|110314.5|110363.9|110313.9|110368.7|110318.7|110360.4|110310.4|16
1731376720000|2024-11-12 01:58:40|110364.3|110314.3|110364.5|110314.5|110364.6|110314.6|110364.3|110314.3|4
1731376730000|2024-11-12 01:58:50|110363.3|110313.3|110361.6|110311.6|110365.8|110315.8|110358.3|110308.3|25
1731376740000|2024-11-12 01:59:00|110365|110315|110370.8|110320.8|110370.8|110320.8|110358.5|110308.5|25
1731376750000|2024-11-12 01:59:10|110367|110317|110361.2|110311.2|110367.1|110317.1|110360.9|110310.9|14
1731376760000|2024-11-12 01:59:20|110357.4|110307.4|110363.7|110313.7|110363.7|110313.7|110357.4|110307.4|4
1731376770000|2024-11-12 01:59:30|110361.1|110311.1|110363.4|110313.4|110368.8|110318.8|110359.1|110309.1|24
1731376780000|2024-11-12 01:59:40|110366.2|110316.2|110366.2|110316.2|110366.2|110316.2|110363.5|110313.5|8
1731376790000|2024-11-12 01:59:50|110366.1|110316.1|110366.1|110316.1|110366.1|110316.1|110366.1|110316.1|1
1731376800000|2024-11-12 02:00:00|110363|110313|110364.6|110314.6|110368.1|110318.1|110359.6|110309.6|21
1731376810000|2024-11-12 02:00:10|110368.1|110318.1|110366.8|110316.8|110373.4|110323.4|110362.6|110312.6|19
1731376820000|2024-11-12 02:00:20|110367.1|110317.1|110365.5|110315.5|110370.2|110320.2|110363.8|110313.8|17
1731376830000|2024-11-12 02:00:30|110361.2|110311.2|110365.7|110315.7|110366.2|110316.2|110359|110309|9
1731376840000|2024-11-12 02:00:40|110365.2|110315.2|110362.5|110312.5|110369.3|110319.3|110357|110307|26
1731376850000|2024-11-12 02:00:50|110359.8|110309.8|110361.9|110311.9|110362.6|110312.6|110354.9|110304.9|11
1731376860000|2024-11-12 02:01:00|110358.3|110308.3|110352.7|110302.7|110364.5|110314.5|110352.7|110302.7|20
1731376870000|2024-11-12 02:01:10|110355.8|110305.8|110357.7|110307.7|110364.9|110314.9|110353|110303|17
1731376880000|2024-11-12 02:01:20|110357.5|110307.5|110359.4|110309.4|110360.3|110310.3|110356.9|110306.9|10
1731376890000|2024-11-12 02:01:30|110356.8|110306.8|110356.8|110306.8|110356.8|110306.8|110353.7|110303.7|6
1731376900000|2024-11-12 02:01:40|110356.2|110306.2|110361.3|110311.3|110365.8|110315.8|110351.6|110301.6|22
1731376910000|2024-11-12 02:01:50|110361.4|110311.4|110354.3|110304.3|110363|110313|110351.2|110301.2|14
1731376920000|2024-11-12 02:02:00|110361.2|110311.2|110357.3|110307.3|110365.8|110315.8|110354.1|110304.1|16
1731376930000|2024-11-12 02:02:10|110357.2|110307.2|110367.5|110317.5|110367.8|110317.8|110357.2|110307.2|19
1731376940000|2024-11-12 02:02:20|110370.4|110320.4|110365|110315|110370.4|110320.4|110361.5|110311.5|14
1731376950000|2024-11-12 02:02:30|110364.5|110314.5|110363.4|110313.4|110366.9|110316.9|110360|110310|10
1731376960000|2024-11-12 02:02:40|110363.2|110313.2|110367.5|110317.5|110367.5|110317.5|110363.2|110313.2|8
1731376970000|2024-11-12 02:02:50|110363.5|110313.5|110370.1|110320.1|110370.1|110320.1|110357.7|110307.7|21
1731376980000|2024-11-12 02:03:00|110366.3|110316.3|110365.7|110315.7|110371.4|110321.4|110360.4|110310.4|24
1731376990000|2024-11-12 02:03:10|110368.4|110318.4|110369.5|110319.5|110370|110320|110359.6|110309.6|31
1731377000000|2024-11-12 02:03:20|110369.6|110319.6|110367.6|110317.6|110376.1|110326.1|110363.8|110313.8|22
1731377010000|2024-11-12 02:03:30|110366.9|110316.9|110394|110344|110396|110346|110366.9|110316.9|46
1731377020000|2024-11-12 02:03:40|110401.7|110351.7|110429.6|110379.6|110435|110385|110395|110345|45
1731377030000|2024-11-12 02:03:50|110425.8|110375.8|110423.4|110373.4|110431.4|110381.4|110421.5|110371.5|39
1731377040000|2024-11-12 02:04:00|110429.3|110379.3|110431.1|110381.1|110449.7|110399.7|110406.2|110356.2|31
1731377050000|2024-11-12 02:04:10|110422.9|110372.9|110433.8|110383.8|110446.6|110396.6|110422.9|110372.9|42
1731377060000|2024-11-12 02:04:20|110437.9|110387.9|110442|110392|110444.1|110394.1|110423.1|110373.1|42
1731377070000|2024-11-12 02:04:30|110438.5|110388.5|110440.5|110390.5|110451.2|110401.2|110429.3|110379.3|27
1731377080000|2024-11-12 02:04:40|110433.9|110383.9|110447.2|110397.2|110451.2|110401.2|110433.9|110383.9|9
1731377090000|2024-11-12 02:04:50|110440.3|110390.3|110440.3|110390.3|110440.3|110390.3|110440.3|110390.3|1
1731377100000|2024-11-12 02:05:00|110438.3|110388.3|110440.2|110390.2|110450.9|110400.9|110432.5|110382.5|15
1731377110000|2024-11-12 02:05:10|110445.5|110395.5|110436.3|110386.3|110447.6|110397.6|110431.9|110381.9|26
1731377120000|2024-11-12 02:05:20|110434.5|110384.5|110438.2|110388.2|110439.8|110389.8|110431.6|110381.6|14
1731377130000|2024-11-12 02:05:30|110438.7|110388.7|110435.3|110385.3|110438.7|110388.7|110423.5|110373.5|18
1731377140000|2024-11-12 02:05:40|110432.7|110382.7|110435.6|110385.6|110441.5|110391.5|110431.3|110381.3|22
1731377150000|2024-11-12 02:05:50|110436.4|110386.4|110458.8|110408.8|110463.1|110413.1|110433.7|110383.7|24
1731377160000|2024-11-12 02:06:00|110463.1|110413.1|110436.3|110386.3|110463.1|110413.1|110434.9|110384.9|45
1731377170000|2024-11-12 02:06:10|110437.6|110387.6|110443.9|110393.9|110453.8|110403.8|110434.8|110384.8|42
1731377180000|2024-11-12 02:06:20|110440.7|110390.7|110438.1|110388.1|110449.5|110399.5|110436.9|110386.9|35
1731377190000|2024-11-12 02:06:30|110441.9|110391.9|110440.2|110390.2|110451.6|110401.6|110438.1|110388.1|40
1731377200000|2024-11-12 02:06:40|110447.8|110397.8|110437.1|110387.1|110448.7|110398.7|110435.3|110385.3|47
1731377210000|2024-11-12 02:06:50|110438.9|110388.9|110442.6|110392.6|110449.2|110399.2|110434.8|110384.8|40
1731377220000|2024-11-12 02:07:00|110442.5|110392.5|110436.7|110386.7|110449.3|110399.3|110433.5|110383.5|49
1731377230000|2024-11-12 02:07:10|110435.2|110385.2|110438|110388|110441.8|110391.8|110431.1|110381.1|62
1731377240000|2024-11-12 02:07:20|110436.7|110386.7|110440.4|110390.4|110442.7|110392.7|110436.6|110386.6|58
1731377250000|2024-11-12 02:07:30|110438.1|110388.1|110443.2|110393.2|110453.4|110403.4|110436.3|110386.3|54
1731377260000|2024-11-12 02:07:40|110442.9|110392.9|110442.5|110392.5|110452.5|110402.5|110440.2|110390.2|54
1731377270000|2024-11-12 02:07:50|110441.1|110391.1|110458.9|110408.9|110460.6|110410.6|110439.4|110389.4|60
1731377280000|2024-11-12 02:08:00|110459.5|110409.5|110457.1|110407.1|110463.6|110413.6|110448.2|110398.2|55
1731377290000|2024-11-12 02:08:10|110455.1|110405.1|110458|110408|110460.4|110410.4|110451.8|110401.8|40
1731377300000|2024-11-12 02:08:20|110456|110406|110459.9|110409.9|110462.1|110412.1|110456|110406|45
1731377310000|2024-11-12 02:08:30|110459.5|110409.5|110459.2|110409.2|110460.6|110410.6|110450.5|110400.5|44
1731377320000|2024-11-12 02:08:40|110456.5|110406.5|110465.5|110415.5|110465.5|110415.5|110454.5|110404.5|55
1731377330000|2024-11-12 02:08:50|110468.5|110418.5|110469.4|110419.4|110475.3|110425.3|110463.8|110413.8|59
1731377340000|2024-11-12 02:09:00|110471|110421|110466.2|110416.2|110474.8|110424.8|110461.1|110411.1|33
1731377350000|2024-11-12 02:09:10|110466|110416|110464.5|110414.5|110468.4|110418.4|110459.4|110409.4|21
1731377360000|2024-11-12 02:09:20|110469.1|110419.1|110470.7|110420.7|110475.7|110425.7|110465|110415|49
1731377370000|2024-11-12 02:09:30|110467.3|110417.3|110468.7|110418.7|110474.2|110424.2|110465.9|110415.9|55
1731377380000|2024-11-12 02:09:40|110466.1|110416.1|110473.3|110423.3|110478|110428|110466.1|110416.1|42
1731377390000|2024-11-12 02:09:50|110476|110426|110471.6|110421.6|110476.5|110426.5|110467|110417|46
1731377400000|2024-11-12 02:10:00|110475.9|110425.9|110475|110425|110478.6|110428.6|110471.4|110421.4|44
1731377410000|2024-11-12 02:10:10|110477.2|110427.2|110477.9|110427.9|110477.9|110427.9|110472.3|110422.3|44
1731377420000|2024-11-12 02:10:20|110478.3|110428.3|110477.3|110427.3|110480.9|110430.9|110472.8|110422.8|57
1731377430000|2024-11-12 02:10:30|110476.9|110426.9|110478.5|110428.5|110482.3|110432.3|110473.6|110423.6|58
1731377440000|2024-11-12 02:10:40|110479.3|110429.3|110479.9|110429.9|110483.5|110433.5|110474.3|110424.3|49
1731377450000|2024-11-12 02:10:50|110480|110430|110476.9|110426.9|110483.9|110433.9|110475.7|110425.7|59
1731377460000|2024-11-12 02:11:00|110475.2|110425.2|110481.1|110431.1|110482.7|110432.7|110469.1|110419.1|36
1731377470000|2024-11-12 02:11:10|110482.4|110432.4|110481|110431|110483.7|110433.7|110477.3|110427.3|30
1731377480000|2024-11-12 02:11:20|110480.9|110430.9|110492.7|110442.7|110492.7|110442.7|110478.4|110428.4|47
1731377490000|2024-11-12 02:11:30|110488.3|110438.3|110491.3|110441.3|110494.1|110444.1|110484.1|110434.1|40
1731377500000|2024-11-12 02:11:40|110491.7|110441.7|110500.1|110450.1|110502.3|110452.3|110490.6|110440.6|39
1731377510000|2024-11-12 02:11:50|110498.6|110448.6|110502.3|110452.3|110502.6|110452.6|110491.5|110441.5|40
1731377520000|2024-11-12 02:12:00|110502.2|110452.2|110500.8|110450.8|110504.8|110454.8|110494.3|110444.3|55
1731377530000|2024-11-12 02:12:10|110502|110452|110503.4|110453.4|110509.5|110459.5|110500|110450|50
1731377540000|2024-11-12 02:12:20|110505.7|110455.7|110489.7|110439.7|110505.7|110455.7|110484.1|110434.1|44
1731377550000|2024-11-12 02:12:30|110485.2|110435.2|110496.9|110446.9|110497.5|110447.5|110485.2|110435.2|37
1731377560000|2024-11-12 02:12:40|110496.7|110446.7|110499|110449|110500.7|110450.7|110494.2|110444.2|31
1731377570000|2024-11-12 02:12:50|110496.7|110446.7|110497.1|110447.1|110500.2|110450.2|110495.4|110445.4|40
1731377580000|2024-11-12 02:13:00|110498.1|110448.1|110488.7|110438.7|110498.1|110448.1|110482|110432|42
1731377590000|2024-11-12 02:13:10|110492.2|110442.2|110495.4|110445.4|110498.2|110448.2|110492.2|110442.2|22
1731377600000|2024-11-12 02:13:20|110495.2|110445.2|110484.5|110434.5|110496.1|110446.1|110484.5|110434.5|38
1731377610000|2024-11-12 02:13:30|110487.7|110437.7|110480.5|110430.5|110489.7|110439.7|110476.8|110426.8|39
1731377620000|2024-11-12 02:13:40|110479.1|110429.1|110503.7|110453.7|110505.7|110455.7|110473|110423|52
1731377630000|2024-11-12 02:13:50|110506.9|110456.9|110503.9|110453.9|110508.8|110458.8|110501.3|110451.3|35
1731377640000|2024-11-12 02:14:00|110504.1|110454.1|110505.1|110455.1|110510.2|110460.2|110499.4|110449.4|42
1731377650000|2024-11-12 02:14:10|110505.2|110455.2|110501|110451|110509.2|110459.2|110500|110450|31
1731377660000|2024-11-12 02:14:20|110503.8|110453.8|110505.8|110455.8|110506.7|110456.7|110500.3|110450.3|31
1731377670000|2024-11-12 02:14:30|110504.2|110454.2|110504.9|110454.9|110508.1|110458.1|110500.6|110450.6|28
1731377680000|2024-11-12 02:14:40|110504.7|110454.7|110506|110456|110508.4|110458.4|110502.9|110452.9|24
1731377690000|2024-11-12 02:14:50|110504|110454|110506.1|110456.1|110509.7|110459.7|110502.2|110452.2|27
1731377700000|2024-11-12 02:15:00|110508.7|110458.7|110507.1|110457.1|110508.9|110458.9|110503.6|110453.6|30
1731377710000|2024-11-12 02:15:10|110506.9|110456.9|110503.4|110453.4|110509|110459|110500.6|110450.6|21
1731377720000|2024-11-12 02:15:20|110503.6|110453.6|110505.1|110455.1|110509.4|110459.4|110502.4|110452.4|39
1731377730000|2024-11-12 02:15:30|110506.3|110456.3|110503.7|110453.7|110508.8|110458.8|110500.1|110450.1|21
1731377740000|2024-11-12 02:15:40|110504|110454|110507.1|110457.1|110508.9|110458.9|110503.4|110453.4|19
1731377750000|2024-11-12 02:15:50|110505.3|110455.3|110502|110452|110506.5|110456.5|110500.3|110450.3|21
1731377760000|2024-11-12 02:16:00|110503|110453|110499.8|110449.8|110505.2|110455.2|110498|110448|30
1731377770000|2024-11-12 02:16:10|110502.7|110452.7|110499.8|110449.8|110504.5|110454.5|110498|110448|37
1731377780000|2024-11-12 02:16:20|110502|110452|110499.3|110449.3|110503.5|110453.5|110497.4|110447.4|33
1731377790000|2024-11-12 02:16:30|110499.9|110449.9|110499.5|110449.5|110503.5|110453.5|110498.8|110448.8|17
1731377800000|2024-11-12 02:16:40|110501.1|110451.1|110503.3|110453.3|110504.7|110454.7|110499.4|110449.4|10
1731377810000|2024-11-12 02:16:50|110501.5|110451.5|110503.2|110453.2|110505|110455|110497|110447|15
1731377820000|2024-11-12 02:17:00|110503.6|110453.6|110503.8|110453.8|110505.4|110455.4|110503.6|110453.6|5
1731377830000|2024-11-12 02:17:10|110503.9|110453.9|110503.6|110453.6|110506.5|110456.5|110503.6|110453.6|11
1731377840000|2024-11-12 02:17:20|110503.7|110453.7|110505.6|110455.6|110509.8|110459.8|110503.7|110453.7|19
1731377850000|2024-11-12 02:17:30|110505.7|110455.7|110510.1|110460.1|110512.9|110462.9|110505.7|110455.7|24
1731377860000|2024-11-12 02:17:40|110509.8|110459.8|110517.4|110467.4|110522.7|110472.7|110509.8|110459.8|43
1731377870000|2024-11-12 02:17:50|110520.4|110470.4|110513.5|110463.5|110533.6|110483.6|110513.5|110463.5|37
1731377880000|2024-11-12 02:18:00|110515.4|110465.4|110506.2|110456.2|110516.5|110466.5|110501.6|110451.6|21
1731377890000|2024-11-12 02:18:10|110505.7|110455.7|110508|110458|110510|110460|110504.2|110454.2|38
1731377900000|2024-11-12 02:18:20|110505.4|110455.4|110507.1|110457.1|110509.9|110459.9|110497.8|110447.8|49
1731377910000|2024-11-12 02:18:30|110505|110455|110504.7|110454.7|110507.6|110457.6|110502.9|110452.9|23
1731377920000|2024-11-12 02:18:40|110506|110456|110503.8|110453.8|110506.3|110456.3|110503.8|110453.8|6
1731377930000|2024-11-12 02:18:50|110506.3|110456.3|110504.8|110454.8|110508.8|110458.8|110498.2|110448.2|38
1731377940000|2024-11-12 02:19:00|110507.3|110457.3|110505.9|110455.9|110509.1|110459.1|110498.7|110448.7|31
1731377950000|2024-11-12 02:19:10|110506.1|110456.1|110513.8|110463.8|110515.5|110465.5|110502.2|110452.2|44
1731377960000|2024-11-12 02:19:20|110512.8|110462.8|110512.3|110462.3|110517.7|110467.7|110505.3|110455.3|35
1731377970000|2024-11-12 02:19:30|110512.4|110462.4|110504.2|110454.2|110512.4|110462.4|110498.5|110448.5|16
1731377980000|2024-11-12 02:19:40|110501.4|110451.4|110507.4|110457.4|110508|110458|110501.4|110451.4|27
1731377990000|2024-11-12 02:19:50|110505.1|110455.1|110507.4|110457.4|110508.9|110458.9|110497.2|110447.2|50
1731378000000|2024-11-12 02:20:00|110507.9|110457.9|110506.8|110456.8|110510.1|110460.1|110502.8|110452.8|24
1731378010000|2024-11-12 02:20:10|110508.8|110458.8|110505.3|110455.3|110508.8|110458.8|110502.9|110452.9|19
1731378020000|2024-11-12 02:20:20|110507.8|110457.8|110488.2|110438.2|110512.3|110462.3|110486.6|110436.6|24
1731378030000|2024-11-12 02:20:30|110485.4|110435.4|110445.2|110395.2|110485.4|110435.4|110443|110393|43
1731378040000|2024-11-12 02:20:40|110447.4|110397.4|110439.6|110389.6|110452.8|110402.8|110436.7|110386.7|37
1731378050000|2024-11-12 02:20:50|110442.7|110392.7|110443.5|110393.5|110451.3|110401.3|110438.1|110388.1|66
1731378060000|2024-11-12 02:21:00|110440.3|110390.3|110426.3|110376.3|110444.4|110394.4|110422.6|110372.6|70
1731378070000|2024-11-12 02:21:10|110424.3|110374.3|110445.5|110395.5|110447.1|110397.1|110421.5|110371.5|67
1731378080000|2024-11-12 02:21:20|110445.7|110395.7|110439.5|110389.5|110449|110399|110435.6|110385.6|67
1731378090000|2024-11-12 02:21:30|110440.5|110390.5|110442.8|110392.8|110449.2|110399.2|110438.3|110388.3|49
1731378100000|2024-11-12 02:21:40|110444|110394|110437.4|110387.4|110451.2|110401.2|110432.3|110382.3|60
1731378110000|2024-11-12 02:21:50|110433.6|110383.6|110429.1|110379.1|110437.7|110387.7|110426.6|110376.6|66
1731378120000|2024-11-12 02:22:00|110427.3|110377.3|110421.1|110371.1|110430.3|110380.3|110419.1|110369.1|59
1731378130000|2024-11-12 02:22:10|110422.8|110372.8|110429.7|110379.7|110433.6|110383.6|110420.4|110370.4|63
1731378140000|2024-11-12 02:22:20|110429.4|110379.4|110423.3|110373.3|110434.9|110384.9|110421.4|110371.4|53
1731378150000|2024-11-12 02:22:30|110425.3|110375.3|110418.7|110368.7|110426.8|110376.8|110415.9|110365.9|56
1731378160000|2024-11-12 02:22:40|110420.4|110370.4|110411.9|110361.9|110420.4|110370.4|110408.3|110358.3|40
1731378170000|2024-11-12 02:22:50|110411.3|110361.3|110408.9|110358.9|110415.4|110365.4|110403.9|110353.9|49
1731378180000|2024-11-12 02:23:00|110407.4|110357.4|110396.9|110346.9|110410.1|110360.1|110396.9|110346.9|50
1731378190000|2024-11-12 02:23:10|110398.4|110348.4|110396.9|110346.9|110407.6|110357.6|110393.1|110343.1|40
1731378200000|2024-11-12 02:23:20|110399.1|110349.1|110411.9|110361.9|110412.9|110362.9|110393.1|110343.1|38
1731378210000|2024-11-12 02:23:30|110414.2|110364.2|110410.2|110360.2|110414.2|110364.2|110406.4|110356.4|27
1731378220000|2024-11-12 02:23:40|110410.7|110360.7|110403.8|110353.8|110412.9|110362.9|110403.2|110353.2|48
1731378230000|2024-11-12 02:23:50|110408.1|110358.1|110411.6|110361.6|110412.8|110362.8|110403.1|110353.1|45
1731378240000|2024-11-12 02:24:00|110412.8|110362.8|110417.8|110367.8|110419.1|110369.1|110408.6|110358.6|45
1731378250000|2024-11-12 02:24:10|110417.9|110367.9|110417|110367|110419.7|110369.7|110413.3|110363.3|39
1731378260000|2024-11-12 02:24:20|110418.3|110368.3|110415.6|110365.6|110421.8|110371.8|110414.1|110364.1|36
1731378270000|2024-11-12 02:24:30|110417.2|110367.2|110430.1|110380.1|110430.1|110380.1|110411.9|110361.9|42
1731378280000|2024-11-12 02:24:40|110428.2|110378.2|110431.5|110381.5|110443|110393|110427.8|110377.8|44
1731378290000|2024-11-12 02:24:50|110432.7|110382.7|110442.9|110392.9|110445.1|110395.1|110428.2|110378.2|47
1731378300000|2024-11-12 02:25:00|110444.3|110394.3|110447.7|110397.7|110452.9|110402.9|110441.3|110391.3|60
1731378310000|2024-11-12 02:25:10|110449.8|110399.8|110440.5|110390.5|110449.8|110399.8|110436.6|110386.6|43
1731378320000|2024-11-12 02:25:20|110443|110393|110448|110398|110450.7|110400.7|110437.2|110387.2|42
1731378330000|2024-11-12 02:25:30|110450|110400|110448.4|110398.4|110454.2|110404.2|110448|110398|31
1731378340000|2024-11-12 02:25:40|110449.8|110399.8|110451.1|110401.1|110454.6|110404.6|110448.2|110398.2|53
1731378350000|2024-11-12 02:25:50|110452.1|110402.1|110448.6|110398.6|110454|110404|110445.2|110395.2|48
1731378360000|2024-11-12 02:26:00|110449.8|110399.8|110448.2|110398.2|110453|110403|110446.2|110396.2|27
1731378370000|2024-11-12 02:26:10|110446.6|110396.6|110424.2|110374.2|110450.4|110400.4|110424.2|110374.2|39
1731378380000|2024-11-12 02:26:20|110426.6|110376.6|110423.1|110373.1|110427.3|110377.3|110418|110368|57
1731378390000|2024-11-12 02:26:30|110423.3|110373.3|110421.5|110371.5|110428.4|110378.4|110419|110369|58
1731378400000|2024-11-12 02:26:40|110420.5|110370.5|110410|110360|110421.1|110371.1|110410|110360|47
1731378410000|2024-11-12 02:26:50|110412.7|110362.7|110401|110351|110414.2|110364.2|110400.3|110350.3|44
1731378420000|2024-11-12 02:27:00|110400.8|110350.8|110411.8|110361.8|110411.8|110361.8|110399.8|110349.8|36
1731378430000|2024-11-12 02:27:10|110411.5|110361.5|110413.4|110363.4|110417.4|110367.4|110410.3|110360.3|40
1731378440000|2024-11-12 02:27:20|110411.3|110361.3|110410.5|110360.5|110415.3|110365.3|110408|110358|47
1731378450000|2024-11-12 02:27:30|110410.3|110360.3|110391|110341|110410.3|110360.3|110389.2|110339.2|31
1731378460000|2024-11-12 02:27:40|110391.6|110341.6|110396.7|110346.7|110403.7|110353.7|110387.1|110337.1|49
1731378470000|2024-11-12 02:27:50|110397.1|110347.1|110393.3|110343.3|110397.1|110347.1|110391.7|110341.7|25
1731378480000|2024-11-12 02:28:00|110392.3|110342.3|110398.1|110348.1|110401.6|110351.6|110390.8|110340.8|39
1731378490000|2024-11-12 02:28:10|110400.1|110350.1|110404.7|110354.7|110410.1|110360.1|110395.6|110345.6|49
1731378500000|2024-11-12 02:28:20|110405.8|110355.8|110414.2|110364.2|110414.2|110364.2|110404.6|110354.6|58
1731378510000|2024-11-12 02:28:30|110412.2|110362.2|110416.4|110366.4|110418.6|110368.6|110410.3|110360.3|53
1731378520000|2024-11-12 02:28:40|110414.1|110364.1|110411.1|110361.1|110414.1|110364.1|110408.1|110358.1|27
1731378530000|2024-11-12 02:28:50|110413|110363|110410.4|110360.4|110414.6|110364.6|110409.6|110359.6|14
1731378540000|2024-11-12 02:29:00|110412.6|110362.6|110411.9|110361.9|110414.7|110364.7|110408.1|110358.1|48
1731378550000|2024-11-12 02:29:10|110410.2|110360.2|110408.2|110358.2|110413.9|110363.9|110404.4|110354.4|39
1731378560000|2024-11-12 02:29:20|110405.8|110355.8|110413.7|110363.7|110414.7|110364.7|110403|110353|26
1731378570000|2024-11-12 02:29:30|110413.1|110363.1|110415.5|110365.5|110418.8|110368.8|110409|110359|24
1731378580000|2024-11-12 02:29:40|110413.9|110363.9|110415.5|110365.5|110417.7|110367.7|110410.3|110360.3|45
1731378590000|2024-11-12 02:29:50|110417.8|110367.8|110407.7|110357.7|110417.8|110367.8|110405.4|110355.4|32
1731378600000|2024-11-12 02:30:00|110410.1|110360.1|110397.4|110347.4|110410.1|110360.1|110393.4|110343.4|51
1731378610000|2024-11-12 02:30:10|110396.6|110346.6|110388.7|110338.7|110396.6|110346.6|110385.7|110335.7|38
1731378620000|2024-11-12 02:30:20|110388.3|110338.3|110394.6|110344.6|110395.1|110345.1|110382.8|110332.8|34
1731378630000|2024-11-12 02:30:30|110395.6|110345.6|110396.4|110346.4|110397.4|110347.4|110391.9|110341.9|20
1731378640000|2024-11-12 02:30:40|110397|110347|110397.6|110347.6|110403.8|110353.8|110396.7|110346.7|49
1731378650000|2024-11-12 02:30:50|110393.3|110343.3|110393.9|110343.9|110406.5|110356.5|110391.3|110341.3|32
1731378660000|2024-11-12 02:31:00|110394.9|110344.9|110389.2|110339.2|110394.9|110344.9|110386.7|110336.7|30
1731378670000|2024-11-12 02:31:10|110388.2|110338.2|110393.4|110343.4|110393.8|110343.8|110387.2|110337.2|23
1731378680000|2024-11-12 02:31:20|110392.6|110342.6|110390.5|110340.5|110394.1|110344.1|110388.1|110338.1|28
1731378690000|2024-11-12 02:31:30|110387.7|110337.7|110401.1|110351.1|110403.8|110353.8|110387.7|110337.7|36
1731378700000|2024-11-12 02:31:40|110397.6|110347.6|110395.6|110345.6|110404.6|110354.6|110395.6|110345.6|33
1731378710000|2024-11-12 02:31:50|110398.6|110348.6|110394.5|110344.5|110404.2|110354.2|110391.6|110341.6|35
1731378720000|2024-11-12 02:32:00|110397.1|110347.1|110393.3|110343.3|110397.9|110347.9|110393.3|110343.3|28
1731378730000|2024-11-12 02:32:10|110393.1|110343.1|110395.5|110345.5|110397.4|110347.4|110389.9|110339.9|17
1731378740000|2024-11-12 02:32:20|110391.8|110341.8|110390.6|110340.6|110394.3|110344.3|110388.3|110338.3|31
1731378750000|2024-11-12 02:32:30|110390.4|110340.4|110390.9|110340.9|110395.3|110345.3|110385.4|110335.4|30
1731378760000|2024-11-12 02:32:40|110393.7|110343.7|110391|110341|110393.8|110343.8|110386.7|110336.7|37
1731378770000|2024-11-12 02:32:50|110389.4|110339.4|110393|110343|110393.9|110343.9|110384|110334|56
1731378780000|2024-11-12 02:33:00|110393.1|110343.1|110396.1|110346.1|110396.2|110346.2|110390.5|110340.5|29
1731378790000|2024-11-12 02:33:10|110395.9|110345.9|110398.5|110348.5|110401.2|110351.2|110395.9|110345.9|10
1731378800000|2024-11-12 02:33:20|110396.9|110346.9|110394.2|110344.2|110396.9|110346.9|110390.7|110340.7|20
1731378810000|2024-11-12 02:33:30|110396|110346|110393.9|110343.9|110396|110346|110391.1|110341.1|5
1731378820000|2024-11-12 02:33:40|110393.8|110343.8|110395.3|110345.3|110397.1|110347.1|110393.7|110343.7|8
1731378830000|2024-11-12 02:33:50|110396.5|110346.5|110392.9|110342.9|110396.5|110346.5|110389.5|110339.5|23
1731378840000|2024-11-12 02:34:00|110394.8|110344.8|110391.6|110341.6|110395.1|110345.1|110388.2|110338.2|19
1731378850000|2024-11-12 02:34:10|110388.2|110338.2|110397.6|110347.6|110397.6|110347.6|110388.2|110338.2|14
1731378860000|2024-11-12 02:34:20|110396.4|110346.4|110416.5|110366.5|110421.3|110371.3|110396.4|110346.4|55
1731378870000|2024-11-12 02:34:30|110416.8|110366.8|110424.2|110374.2|110428.9|110378.9|110416.7|110366.7|25
1731378880000|2024-11-12 02:34:40|110425.4|110375.4|110414|110364|110425.4|110375.4|110413.5|110363.5|45
1731378890000|2024-11-12 02:34:50|110418.5|110368.5|110415|110365|110420|110370|110412.4|110362.4|33
1731378900000|2024-11-12 02:35:00|110414.1|110364.1|110407.7|110357.7|110415.6|110365.6|110405.5|110355.5|33
1731378910000|2024-11-12 02:35:10|110410|110360|110411.5|110361.5|110412.2|110362.2|110400.6|110350.6|34
1731378920000|2024-11-12 02:35:20|110413.1|110363.1|110405.5|110355.5|110413.1|110363.1|110398.5|110348.5|31
1731378930000|2024-11-12 02:35:30|110402.1|110352.1|110411.4|110361.4|110415|110365|110400.6|110350.6|15
1731378940000|2024-11-12 02:35:40|110410.2|110360.2|110410.9|110360.9|110415.3|110365.3|110409.2|110359.2|27
1731378950000|2024-11-12 02:35:50|110410.8|110360.8|110424.9|110374.9|110430.3|110380.3|110410.8|110360.8|30
1731378960000|2024-11-12 02:36:00|110424.3|110374.3|110423.3|110373.3|110425.5|110375.5|110421.2|110371.2|39
1731378970000|2024-11-12 02:36:10|110420|110370|110425.7|110375.7|110430.2|110380.2|110418.9|110368.9|32
1731378980000|2024-11-12 02:36:20|110423.4|110373.4|110422.4|110372.4|110429.3|110379.3|110421.7|110371.7|45
1731378990000|2024-11-12 02:36:30|110424.7|110374.7|110424.8|110374.8|110426.9|110376.9|110415|110365|49
1731379000000|2024-11-12 02:36:40|110423|110373|110430.5|110380.5|110430.5|110380.5|110417.4|110367.4|47
1731379010000|2024-11-12 02:36:50|110430.4|110380.4|110425.4|110375.4|110430.6|110380.6|110422.8|110372.8|39
1731379020000|2024-11-12 02:37:00|110424.7|110374.7|110423.7|110373.7|110425.8|110375.8|110421.3|110371.3|24
1731379030000|2024-11-12 02:37:10|110425.4|110375.4|110456.9|110406.9|110459.6|110409.6|110422.8|110372.8|41
1731379040000|2024-11-12 02:37:20|110457.1|110407.1|110454.1|110404.1|110459.8|110409.8|110451.8|110401.8|55
1731379050000|2024-11-12 02:37:30|110453.9|110403.9|110456.1|110406.1|110464.2|110414.2|110451.8|110401.8|61
1731379060000|2024-11-12 02:37:40|110456.2|110406.2|110458.2|110408.2|110464.6|110414.6|110453|110403|55
1731379070000|2024-11-12 02:37:50|110454.4|110404.4|110459.7|110409.7|110460.6|110410.6|110451.2|110401.2|61
1731379080000|2024-11-12 02:38:00|110458.4|110408.4|110458.8|110408.8|110466|110416|110453.8|110403.8|38
1731379090000|2024-11-12 02:38:10|110459.9|110409.9|110458.7|110408.7|110461.7|110411.7|110456.7|110406.7|31
1731379100000|2024-11-12 02:38:20|110459.3|110409.3|110458.6|110408.6|110463.5|110413.5|110455.5|110405.5|56
1731379110000|2024-11-12 02:38:30|110458.2|110408.2|110459|110409|110462.6|110412.6|110453.8|110403.8|28
1731379120000|2024-11-12 02:38:40|110459.3|110409.3|110457.3|110407.3|110464.4|110414.4|110456.4|110406.4|33
1731379130000|2024-11-12 02:38:50|110458.9|110408.9|110460.3|110410.3|110464.4|110414.4|110453.8|110403.8|33
1731379140000|2024-11-12 02:39:00|110461.5|110411.5|110481.7|110431.7|110481.7|110431.7|110460.1|110410.1|53
1731379150000|2024-11-12 02:39:10|110480.9|110430.9|110491.5|110441.5|110493.5|110443.5|110480.9|110430.9|57
1731379160000|2024-11-12 02:39:20|110492.2|110442.2|110486.8|110436.8|110494.8|110444.8|110482.3|110432.3|38
1731379170000|2024-11-12 02:39:30|110486.7|110436.7|110485.4|110435.4|110489.9|110439.9|110480.4|110430.4|41
1731379180000|2024-11-12 02:39:40|110484.9|110434.9|110485.8|110435.8|110490.8|110440.8|110482.8|110432.8|39
1731379190000|2024-11-12 02:39:50|110488.2|110438.2|110488.9|110438.9|110490.4|110440.4|110483|110433|38
1731379200000|2024-11-12 02:40:00|110489.4|110439.4|110508.1|110458.1|110508.4|110458.4|110482.3|110432.3|57
1731379210000|2024-11-12 02:40:10|110506.5|110456.5|110502.3|110452.3|110509.9|110459.9|110502.3|110452.3|45
1731379220000|2024-11-12 02:40:20|110502.1|110452.1|110504.6|110454.6|110507.9|110457.9|110502.1|110452.1|29
1731379230000|2024-11-12 02:40:30|110507.6|110457.6|110506.6|110456.6|110510.1|110460.1|110505.1|110455.1|53
1731379240000|2024-11-12 02:40:40|110508.2|110458.2|110507.6|110457.6|110510.9|110460.9|110503.2|110453.2|43
1731379250000|2024-11-12 02:40:50|110505.3|110455.3|110508.1|110458.1|110513.9|110463.9|110504|110454|50
1731379260000|2024-11-12 02:41:00|110511.9|110461.9|110509.8|110459.8|110512.6|110462.6|110505.7|110455.7|35
1731379270000|2024-11-12 02:41:10|110509.5|110459.5|110502.4|110452.4|110511.4|110461.4|110501.1|110451.1|22
1731379280000|2024-11-12 02:41:20|110504.2|110454.2|110500.4|110450.4|110505.2|110455.2|110500.3|110450.3|10
1731379290000|2024-11-12 02:41:30|110502.1|110452.1|110503.4|110453.4|110509.6|110459.6|110500.4|110450.4|32
1731379300000|2024-11-12 02:41:40|110510.8|110460.8|110505.6|110455.6|110510.8|110460.8|110502.9|110452.9|14
1731379310000|2024-11-12 02:41:50|110504|110454|110509.8|110459.8|110511|110461|110502.9|110452.9|18
1731379320000|2024-11-12 02:42:00|110511|110461|110513.8|110463.8|110514.8|110464.8|110508.9|110458.9|22
1731379330000|2024-11-12 02:42:10|110516|110466|110512.5|110462.5|110517.5|110467.5|110508.8|110458.8|19
1731379340000|2024-11-12 02:42:20|110511.6|110461.6|110514.5|110464.5|110514.7|110464.7|110510.6|110460.6|20
1731379350000|2024-11-12 02:42:30|110514.4|110464.4|110510.5|110460.5|110521.7|110471.7|110509.3|110459.3|21
1731379360000|2024-11-12 02:42:40|110509.3|110459.3|110503.5|110453.5|110509.3|110459.3|110501.7|110451.7|29
1731379370000|2024-11-12 02:42:50|110502.9|110452.9|110499.7|110449.7|110506.9|110456.9|110498.6|110448.6|21
1731379380000|2024-11-12 02:43:00|110502.4|110452.4|110500.5|110450.5|110504.9|110454.9|110499.9|110449.9|29
1731379390000|2024-11-12 02:43:10|110503|110453|110485.6|110435.6|110503.2|110453.2|110484|110434|50
1731379400000|2024-11-12 02:43:20|110484.6|110434.6|110489.8|110439.8|110490.6|110440.6|110482.5|110432.5|35
1731379410000|2024-11-12 02:43:30|110489.9|110439.9|110489.4|110439.4|110489.9|110439.9|110489.4|110439.4|3
1731379420000|2024-11-12 02:43:40|110489.7|110439.7|110489.1|110439.1|110491.6|110441.6|110488.2|110438.2|12
1731379430000|2024-11-12 02:43:50|110489.2|110439.2|110498.5|110448.5|110498.5|110448.5|110487.7|110437.7|40
1731379440000|2024-11-12 02:44:00|110500.3|110450.3|110507.9|110457.9|110512.1|110462.1|110499.4|110449.4|22
1731379450000|2024-11-12 02:44:10|110507.8|110457.8|110510.3|110460.3|110510.5|110460.5|110507.8|110457.8|10
1731379460000|2024-11-12 02:44:20|110510.2|110460.2|110510.1|110460.1|110510.2|110460.2|110509|110459|5
1731379470000|2024-11-12 02:44:30|110510.3|110460.3|110516.8|110466.8|110516.8|110466.8|110508.8|110458.8|15
1731379480000|2024-11-12 02:44:40|110518.2|110468.2|110517|110467|110518.2|110468.2|110513.1|110463.1|18
1731379500000|2024-11-12 02:45:00|110515|110465|110538.2|110488.2|110540|110490|110515|110465|25
1731379510000|2024-11-12 02:45:10|110538.1|110488.1|110537.7|110487.7|110542|110492|110536|110486|33
1731379520000|2024-11-12 02:45:20|110536|110486|110537.5|110487.5|110543.3|110493.3|110536|110486|25
1731379530000|2024-11-12 02:45:30|110538.1|110488.1|110538.9|110488.9|110540.5|110490.5|110536.3|110486.3|38
1731379540000|2024-11-12 02:45:40|110539.1|110489.1|110534.6|110484.6|110539.1|110489.1|110532.2|110482.2|13
1731379550000|2024-11-12 02:45:50|110535|110485|110534.2|110484.2|110535|110485|110534.2|110484.2|3
1731379560000|2024-11-12 02:46:00|110534.5|110484.5|110533.2|110483.2|110534.5|110484.5|110531.5|110481.5|11
1731379570000|2024-11-12 02:46:10|110530.6|110480.6|110521.1|110471.1|110533.3|110483.3|110521.1|110471.1|18
1731379580000|2024-11-12 02:46:20|110522.2|110472.2|110521|110471|110525.1|110475.1|110516.3|110466.3|35
1731379590000|2024-11-12 02:46:30|110518.1|110468.1|110522.5|110472.5|110528.8|110478.8|110517.1|110467.1|65
1731379600000|2024-11-12 02:46:40|110521.5|110471.5|110522.4|110472.4|110522.5|110472.5|110518.6|110468.6|10
1731379610000|2024-11-12 02:46:50|110518.9|110468.9|110518.3|110468.3|110522.4|110472.4|110517.6|110467.6|15
1731379620000|2024-11-12 02:47:00|110519.7|110469.7|110519.2|110469.2|110519.7|110469.7|110515.4|110465.4|13
1731379630000|2024-11-12 02:47:10|110517.6|110467.6|110514.4|110464.4|110517.6|110467.6|110514.4|110464.4|3
1731379640000|2024-11-12 02:47:20|110516.4|110466.4|110520.1|110470.1|110521.6|110471.6|110514.2|110464.2|12
1731379650000|2024-11-12 02:47:30|110520|110470|110518.6|110468.6|110520.7|110470.7|110516.5|110466.5|11
1731379660000|2024-11-12 02:47:40|110519.2|110469.2|110533.6|110483.6|110533.6|110483.6|110519.2|110469.2|22
1731379670000|2024-11-12 02:47:50|110535.8|110485.8|110537.4|110487.4|110544.1|110494.1|110532.8|110482.8|46
1731379680000|2024-11-12 02:48:00|110538.4|110488.4|110540.7|110490.7|110542.5|110492.5|110536.6|110486.6|28
1731379690000|2024-11-12 02:48:10|110541.7|110491.7|110541.3|110491.3|110544.8|110494.8|110540.1|110490.1|18
1731379700000|2024-11-12 02:48:20|110543.7|110493.7|110544.4|110494.4|110545.9|110495.9|110539.8|110489.8|31
1731379710000|2024-11-12 02:48:30|110545.6|110495.6|110536.8|110486.8|110545.6|110495.6|110536.2|110486.2|18
1731379720000|2024-11-12 02:48:40|110534.4|110484.4|110536.4|110486.4|110538.4|110488.4|110534.1|110484.1|14
1731379730000|2024-11-12 02:48:50|110536.3|110486.3|110535.4|110485.4|110537.5|110487.5|110532.9|110482.9|20
1731379740000|2024-11-12 02:49:00|110534|110484|110537.4|110487.4|110537.4|110487.4|110530.9|110480.9|37
1731379750000|2024-11-12 02:49:10|110539.4|110489.4|110536|110486|110539.4|110489.4|110532.4|110482.4|14
1731379760000|2024-11-12 02:49:20|110532.8|110482.8|110536|110486|110538|110488|110530.4|110480.4|48
1731379770000|2024-11-12 02:49:30|110535.8|110485.8|110531.9|110481.9|110536.3|110486.3|110530.4|110480.4|46
1731379780000|2024-11-12 02:49:40|110535.3|110485.3|110539.8|110489.8|110540|110490|110529.9|110479.9|29
1731379790000|2024-11-12 02:49:50|110539.9|110489.9|110548|110498|110548.8|110498.8|110539.9|110489.9|18
1731379800000|2024-11-12 02:50:00|110543.4|110493.4|110548.3|110498.3|110548.5|110498.5|110540.1|110490.1|25
1731379810000|2024-11-12 02:50:10|110545.4|110495.4|110543|110493|110549.6|110499.6|110538.2|110488.2|63
1731379820000|2024-11-12 02:50:20|110542.8|110492.8|110545.2|110495.2|110545.7|110495.7|110541.6|110491.6|43
1731379830000|2024-11-12 02:50:30|110542.9|110492.9|110542.9|110492.9|110546.7|110496.7|110542.4|110492.4|43
1731379840000|2024-11-12 02:50:40|110545.1|110495.1|110542.8|110492.8|110546.3|110496.3|110536.7|110486.7|45
1731379850000|2024-11-12 02:50:50|110545.7|110495.7|110544.7|110494.7|110546.2|110496.2|110540.6|110490.6|20
1731379860000|2024-11-12 02:51:00|110542.7|110492.7|110543.8|110493.8|110545.6|110495.6|110542.1|110492.1|21
1731379870000|2024-11-12 02:51:10|110544|110494|110545.8|110495.8|110547.6|110497.6|110541.7|110491.7|20
1731379880000|2024-11-12 02:51:20|110544.8|110494.8|110545.5|110495.5|110546.4|110496.4|110542.9|110492.9|18
1731379890000|2024-11-12 02:51:30|110547.5|110497.5|110544.9|110494.9|110547.8|110497.8|110542.9|110492.9|40
1731379900000|2024-11-12 02:51:40|110546.9|110496.9|110542.6|110492.6|110547.3|110497.3|110540|110490|37
1731379910000|2024-11-12 02:51:50|110539.1|110489.1|110533|110483|110541.5|110491.5|110532.7|110482.7|32
1731379920000|2024-11-12 02:52:00|110532|110482|110530|110480|110532.8|110482.8|110529.6|110479.6|26
1731379930000|2024-11-12 02:52:10|110531.5|110481.5|110524.2|110474.2|110532.9|110482.9|110524.2|110474.2|21
1731379940000|2024-11-12 02:52:20|110514.1|110464.1|110518.8|110468.8|110522|110472|110514.1|110464.1|18
1731379950000|2024-11-12 02:52:30|110518.2|110468.2|110517.3|110467.3|110520.1|110470.1|110513.6|110463.6|18
1731379960000|2024-11-12 02:52:40|110516.1|110466.1|110517.4|110467.4|110523.2|110473.2|110515.4|110465.4|26
1731379970000|2024-11-12 02:52:50|110515.6|110465.6|110515.1|110465.1|110519|110469|110511.7|110461.7|33
1731379980000|2024-11-12 02:53:00|110514.8|110464.8|110514.3|110464.3|110514.8|110464.8|110512.4|110462.4|9
1731379990000|2024-11-12 02:53:10|110514.7|110464.7|110514.9|110464.9|110517.1|110467.1|110513|110463|14
1731380000000|2024-11-12 02:53:20|110513.4|110463.4|110534.7|110484.7|110534.7|110484.7|110513.4|110463.4|26
1731380010000|2024-11-12 02:53:30|110534.9|110484.9|110532.6|110482.6|110535|110485|110532.6|110482.6|6
1731380020000|2024-11-12 02:53:40|110532.3|110482.3|110534.9|110484.9|110535.4|110485.4|110531.5|110481.5|11
1731380030000|2024-11-12 02:53:50|110533.3|110483.3|110535.1|110485.1|110535.6|110485.6|110533.2|110483.2|16
1731380040000|2024-11-12 02:54:00|110533.4|110483.4|110538.6|110488.6|110538.8|110488.8|110532.7|110482.7|9
1731380050000|2024-11-12 02:54:10|110538|110488|110534.8|110484.8|110538.6|110488.6|110534.5|110484.5|10
1731380060000|2024-11-12 02:54:20|110534.9|110484.9|110521.6|110471.6|110535|110485|110521.1|110471.1|20
1731380070000|2024-11-12 02:54:30|110518.4|110468.4|110518|110468|110521.9|110471.9|110514.3|110464.3|15
1731380080000|2024-11-12 02:54:40|110517|110467|110514.5|110464.5|110517.1|110467.1|110511.6|110461.6|12
1731380090000|2024-11-12 02:54:50|110514.7|110464.7|110516.2|110466.2|110516.2|110466.2|110513.8|110463.8|9
1731380100000|2024-11-12 02:55:00|110516.8|110466.8|110510.7|110460.7|110516.8|110466.8|110507.9|110457.9|12
1731380110000|2024-11-12 02:55:10|110510.1|110460.1|110506.3|110456.3|110510.9|110460.9|110506.1|110456.1|16
1731380120000|2024-11-12 02:55:20|110503.5|110453.5|110509.2|110459.2|110512.8|110462.8|110503.5|110453.5|17
1731380130000|2024-11-12 02:55:30|110508.8|110458.8|110507.7|110457.7|110509.7|110459.7|110507.7|110457.7|7
1731380140000|2024-11-12 02:55:40|110504.7|110454.7|110505.2|110455.2|110507.8|110457.8|110504.6|110454.6|10
1731380150000|2024-11-12 02:55:50|110507.2|110457.2|110505.1|110455.1|110507.3|110457.3|110504.9|110454.9|12
1731380160000|2024-11-12 02:56:00|110505|110455|110506.8|110456.8|110510.2|110460.2|110504.7|110454.7|10
1731380170000|2024-11-12 02:56:10|110506.6|110456.6|110506.1|110456.1|110506.6|110456.6|110503|110453|6
1731380180000|2024-11-12 02:56:20|110506|110456|110506|110456|110506|110456|110506|110456|1
1731380190000|2024-11-12 02:56:30|110505.9|110455.9|110508.6|110458.6|110508.6|110458.6|110505.9|110455.9|2
1731380200000|2024-11-12 02:56:40|110508.7|110458.7|110508.7|110458.7|110508.7|110458.7|110508.7|110458.7|1
1731380210000|2024-11-12 02:56:50|110503.7|110453.7|110509.6|110459.6|110511.1|110461.1|110503.7|110453.7|7
1731380220000|2024-11-12 02:57:00|110509.5|110459.5|110508.9|110458.9|110512.9|110462.9|110507.3|110457.3|22
1731380230000|2024-11-12 02:57:10|110507.3|110457.3|110507.2|110457.2|110510|110460|110506.3|110456.3|20
1731380240000|2024-11-12 02:57:20|110508.8|110458.8|110513.1|110463.1|110513.1|110463.1|110508.5|110458.5|14
1731380250000|2024-11-12 02:57:30|110513|110463|110511|110461|110513.6|110463.6|110509|110459|7
1731380260000|2024-11-12 02:57:40|110511.1|110461.1|110512|110462|110513.6|110463.6|110508.9|110458.9|12
1731380270000|2024-11-12 02:57:50|110512.3|110462.3|110512.5|110462.5|110513|110463|110509.3|110459.3|11
1731380280000|2024-11-12 02:58:00|110509.4|110459.4|110510.7|110460.7|110512.9|110462.9|110509.4|110459.4|7
1731380290000|2024-11-12 02:58:10|110509|110459|110513.2|110463.2|110513.2|110463.2|110508.8|110458.8|21
1731380300000|2024-11-12 02:58:20|110511.4|110461.4|110512.4|110462.4|110513.4|110463.4|110510.1|110460.1|9
1731380310000|2024-11-12 02:58:30|110512.3|110462.3|110519.3|110469.3|110519.6|110469.6|110509.8|110459.8|14
1731380320000|2024-11-12 02:58:40|110519.1|110469.1|110519.6|110469.6|110519.9|110469.9|110518.6|110468.6|5
1731380330000|2024-11-12 02:58:50|110519.3|110469.3|110517.7|110467.7|110519.3|110469.3|110517.7|110467.7|2
1731380340000|2024-11-12 02:59:00|110517.9|110467.9|110523.3|110473.3|110524.8|110474.8|110516.8|110466.8|10
1731380350000|2024-11-12 02:59:10|110519.5|110469.5|110532.2|110482.2|110532.2|110482.2|110519.5|110469.5|9
1731380360000|2024-11-12 02:59:20|110532.3|110482.3|110533.3|110483.3|110533.3|110483.3|110530.2|110480.2|9
1731380370000|2024-11-12 02:59:30|110532.7|110482.7|110531|110481|110532.7|110482.7|110530.4|110480.4|7
1731380380000|2024-11-12 02:59:40|110531.1|110481.1|110531.1|110481.1|110531.7|110481.7|110528.9|110478.9|9
1731380390000|2024-11-12 02:59:50|110532.9|110482.9|110536.4|110486.4|110538.1|110488.1|110528.8|110478.8|11
1731380400000|2024-11-12 03:00:00|110538.1|110488.1|110535|110485|110538.9|110488.9|110534.7|110484.7|10
1731380410000|2024-11-12 03:00:10|110533.3|110483.3|110534.4|110484.4|110534.4|110484.4|110527.4|110477.4|12
1731380420000|2024-11-12 03:00:20|110534.5|110484.5|110534.6|110484.6|110534.9|110484.9|110532.1|110482.1|8
1731380430000|2024-11-12 03:00:30|110534.7|110484.7|110536.6|110486.6|110538.6|110488.6|110534.7|110484.7|8
1731380440000|2024-11-12 03:00:40|110534.5|110484.5|110535.8|110485.8|110536.4|110486.4|110534.4|110484.4|9
1731380450000|2024-11-12 03:00:50|110535.9|110485.9|110537.3|110487.3|110538.8|110488.8|110533.5|110483.5|11
1731380460000|2024-11-12 03:01:00|110536.7|110486.7|110530.1|110480.1|110536.7|110486.7|110525.2|110475.2|20
1731380470000|2024-11-12 03:01:10|110530.6|110480.6|110519.3|110469.3|110531.2|110481.2|110519.3|110469.3|15
1731380480000|2024-11-12 03:01:20|110522.8|110472.8|110515.1|110465.1|110522.8|110472.8|110513|110463|19
1731380490000|2024-11-12 03:01:30|110513.3|110463.3|110513.7|110463.7|110515.5|110465.5|110511.5|110461.5|16
1731380500000|2024-11-12 03:01:40|110513.9|110463.9|110511.6|110461.6|110515.4|110465.4|110509.1|110459.1|16
1731380510000|2024-11-12 03:01:50|110511.7|110461.7|110507.5|110457.5|110511.7|110461.7|110505.7|110455.7|13
1731380520000|2024-11-12 03:02:00|110509.6|110459.6|110502.4|110452.4|110509.6|110459.6|110501.4|110451.4|22
1731380530000|2024-11-12 03:02:10|110506.2|110456.2|110509.9|110459.9|110514|110464|110505.3|110455.3|26
1731380540000|2024-11-12 03:02:20|110510.6|110460.6|110509.8|110459.8|110510.6|110460.6|110506.4|110456.4|11
1731380550000|2024-11-12 03:02:30|110510.2|110460.2|110503.2|110453.2|110510.3|110460.3|110503.2|110453.2|14
1731380560000|2024-11-12 03:02:40|110503.3|110453.3|110503.7|110453.7|110503.7|110453.7|110503.3|110453.3|4
1731380570000|2024-11-12 03:02:50|110503.1|110453.1|110490.8|110440.8|110503.1|110453.1|110489.8|110439.8|8
1731380580000|2024-11-12 03:03:00|110491.6|110441.6|110492.1|110442.1|110492.1|110442.1|110491.6|110441.6|2
1731380590000|2024-11-12 03:03:10|110490.3|110440.3|110492|110442|110493.7|110443.7|110490|110440|30
1731380600000|2024-11-12 03:03:20|110491.7|110441.7|110491.4|110441.4|110492.6|110442.6|110491.2|110441.2|6
1731380610000|2024-11-12 03:03:30|110490.8|110440.8|110489.6|110439.6|110490.8|110440.8|110486.9|110436.9|13
1731380620000|2024-11-12 03:03:40|110486.5|110436.5|110497.3|110447.3|110499.4|110449.4|110486.5|110436.5|16
1731380630000|2024-11-12 03:03:50|110497.9|110447.9|110506.7|110456.7|110508.4|110458.4|110497|110447|12
1731380650000|2024-11-12 03:04:10|110505.5|110455.5|110503.9|110453.9|110506.7|110456.7|110503.6|110453.6|8
1731380660000|2024-11-12 03:04:20|110504|110454|110505.4|110455.4|110505.5|110455.5|110503|110453|10
1731380670000|2024-11-12 03:04:30|110506.2|110456.2|110505.5|110455.5|110506.5|110456.5|110503|110453|38
1731380680000|2024-11-12 03:04:40|110503.8|110453.8|110489.2|110439.2|110504|110454|110488.2|110438.2|13
1731380690000|2024-11-12 03:04:50|110490.3|110440.3|110489.1|110439.1|110491.9|110441.9|110487.8|110437.8|15
1731380700000|2024-11-12 03:05:00|110490.5|110440.5|110482.7|110432.7|110490.5|110440.5|110479.8|110429.8|56
1731380710000|2024-11-12 03:05:10|110481.7|110431.7|110481.1|110431.1|110485.9|110435.9|110478.4|110428.4|15
1731380720000|2024-11-12 03:05:20|110484.3|110434.3|110496.1|110446.1|110496.1|110446.1|110483.7|110433.7|18
1731380730000|2024-11-12 03:05:30|110494|110444|110497.6|110447.6|110497.8|110447.8|110494|110444|17
1731380740000|2024-11-12 03:05:40|110495.6|110445.6|110491.8|110441.8|110497.8|110447.8|110491|110441|25
1731380750000|2024-11-12 03:05:50|110490.4|110440.4|110489.2|110439.2|110493.2|110443.2|110487.7|110437.7|28
1731380760000|2024-11-12 03:06:00|110492.1|110442.1|110493|110443|110495.3|110445.3|110492.1|110442.1|9
1731380770000|2024-11-12 03:06:10|110492.9|110442.9|110495.1|110445.1|110497.4|110447.4|110490.3|110440.3|22
1731380780000|2024-11-12 03:06:20|110493|110443|110505.1|110455.1|110505.3|110455.3|110493|110443|19
1731380790000|2024-11-12 03:06:30|110505.6|110455.6|110499.6|110449.6|110505.9|110455.9|110499.6|110449.6|8
1731380800000|2024-11-12 03:06:40|110495|110445|110491.6|110441.6|110495.5|110445.5|110488|110438|24
1731380810000|2024-11-12 03:06:50|110491.4|110441.4|110488.1|110438.1|110491.6|110441.6|110485.3|110435.3|12
1731380820000|2024-11-12 03:07:00|110488.4|110438.4|110488.5|110438.5|110488.5|110438.5|110488.4|110438.4|2
1731380830000|2024-11-12 03:07:10|110490.9|110440.9|110483.7|110433.7|110490.9|110440.9|110480.9|110430.9|16
1731380840000|2024-11-12 03:07:20|110483.8|110433.8|110479.5|110429.5|110483.9|110433.9|110478.9|110428.9|16
1731380850000|2024-11-12 03:07:30|110478.5|110428.5|110478.9|110428.9|110484.8|110434.8|110474.8|110424.8|35
1731380860000|2024-11-12 03:07:40|110480.5|110430.5|110482.3|110432.3|110486.2|110436.2|110478.8|110428.8|42
1731380870000|2024-11-12 03:07:50|110485|110435|110479.3|110429.3|110485.4|110435.4|110478.1|110428.1|42
1731380880000|2024-11-12 03:08:00|110479.1|110429.1|110477.1|110427.1|110484|110434|110477.1|110427.1|14
1731380890000|2024-11-12 03:08:10|110476.4|110426.4|110481.6|110431.6|110482.4|110432.4|110475.7|110425.7|11
1731380900000|2024-11-12 03:08:20|110478.4|110428.4|110484.6|110434.6|110484.8|110434.8|110478.4|110428.4|9
1731380910000|2024-11-12 03:08:30|110486.4|110436.4|110484.2|110434.2|110486.4|110436.4|110483.4|110433.4|6
1731380920000|2024-11-12 03:08:40|110484.4|110434.4|110486.6|110436.6|110489.5|110439.5|110484|110434|28
1731380930000|2024-11-12 03:08:50|110486.9|110436.9|110486.2|110436.2|110487.4|110437.4|110485.9|110435.9|7
1731380940000|2024-11-12 03:09:00|110482.7|110432.7|110483.5|110433.5|110485.6|110435.6|110477.8|110427.8|18
1731380950000|2024-11-12 03:09:10|110482.7|110432.7|110478.2|110428.2|110485.2|110435.2|110478.2|110428.2|34
1731380960000|2024-11-12 03:09:20|110479.8|110429.8|110483.6|110433.6|110483.6|110433.6|110477.7|110427.7|28
1731380970000|2024-11-12 03:09:30|110479.2|110429.2|110484.1|110434.1|110486.2|110436.2|110479.2|110429.2|8
1731380980000|2024-11-12 03:09:40|110485.1|110435.1|110490.1|110440.1|110490.1|110440.1|110485.1|110435.1|13
1731380990000|2024-11-12 03:09:50|110491.3|110441.3|110491.7|110441.7|110492.7|110442.7|110486.2|110436.2|27
1731381000000|2024-11-12 03:10:00|110493.7|110443.7|110489.1|110439.1|110493.7|110443.7|110488.5|110438.5|5
1731381010000|2024-11-12 03:10:10|110488.5|110438.5|110487.4|110437.4|110488.5|110438.5|110482.5|110432.5|37
1731381020000|2024-11-12 03:10:20|110483.5|110433.5|110483.4|110433.4|110487.2|110437.2|110481.6|110431.6|36
1731381030000|2024-11-12 03:10:30|110481.8|110431.8|110487.5|110437.5|110487.5|110437.5|110478.1|110428.1|59
1731381040000|2024-11-12 03:10:40|110482.8|110432.8|110482|110432|110487.5|110437.5|110480.3|110430.3|59
1731381050000|2024-11-12 03:10:50|110482.2|110432.2|110501.7|110451.7|110505.1|110455.1|110481.9|110431.9|58
1731381060000|2024-11-12 03:11:00|110501.1|110451.1|110501.5|110451.5|110505.4|110455.4|110501.1|110451.1|25
1731381070000|2024-11-12 03:11:10|110504.3|110454.3|110502|110452|110505.4|110455.4|110501.2|110451.2|42
1731381080000|2024-11-12 03:11:20|110504.9|110454.9|110504.3|110454.3|110505.5|110455.5|110501.1|110451.1|40
1731381090000|2024-11-12 03:11:30|110502.2|110452.2|110505.1|110455.1|110508.3|110458.3|110501.8|110451.8|45
1731381100000|2024-11-12 03:11:40|110503.6|110453.6|110505.2|110455.2|110505.9|110455.9|110501.6|110451.6|60
1731381110000|2024-11-12 03:11:50|110502.3|110452.3|110497.7|110447.7|110505.1|110455.1|110489.8|110439.8|36
1731381120000|2024-11-12 03:12:00|110498|110448|110496.6|110446.6|110503.5|110453.5|110493.1|110443.1|38
1731381130000|2024-11-12 03:12:10|110498.7|110448.7|110494.1|110444.1|110499.7|110449.7|110492.2|110442.2|31
1731381140000|2024-11-12 03:12:20|110493.9|110443.9|110490.4|110440.4|110499.9|110449.9|110490.4|110440.4|18
1731381150000|2024-11-12 03:12:30|110490.9|110440.9|110488.2|110438.2|110492.1|110442.1|110487.8|110437.8|8
1731381160000|2024-11-12 03:12:40|110488.1|110438.1|110489.4|110439.4|110491.6|110441.6|110485.8|110435.8|8
1731381170000|2024-11-12 03:12:50|110489.5|110439.5|110493.2|110443.2|110496|110446|110489.5|110439.5|13
1731381180000|2024-11-12 03:13:00|110493.1|110443.1|110493.1|110443.1|110496.1|110446.1|110490.4|110440.4|12
1731381190000|2024-11-12 03:13:10|110493|110443|110492.7|110442.7|110493|110443|110492.7|110442.7|2
1731381200000|2024-11-12 03:13:20|110492.9|110442.9|110487.8|110437.8|110493.1|110443.1|110485.6|110435.6|12
1731381210000|2024-11-12 03:13:30|110487.6|110437.6|110489.8|110439.8|110490.2|110440.2|110484.7|110434.7|15
1731381220000|2024-11-12 03:13:40|110491.4|110441.4|110493.5|110443.5|110495.5|110445.5|110489.7|110439.7|17
1731381230000|2024-11-12 03:13:50|110491.9|110441.9|110491.7|110441.7|110491.9|110441.9|110491.7|110441.7|2
1731381240000|2024-11-12 03:14:00|110487.3|110437.3|110491|110441|110492.9|110442.9|110487.3|110437.3|6
1731381250000|2024-11-12 03:14:10|110486.6|110436.6|110488.2|110438.2|110491.2|110441.2|110486.6|110436.6|16
1731381260000|2024-11-12 03:14:20|110491.1|110441.1|110490.4|110440.4|110492.9|110442.9|110490.4|110440.4|7
1731381270000|2024-11-12 03:14:30|110493|110443|110490.5|110440.5|110493|110443|110490.4|110440.4|5
1731381280000|2024-11-12 03:14:40|110492.1|110442.1|110492|110442|110495.3|110445.3|110490|110440|11
1731381290000|2024-11-12 03:14:50|110491.9|110441.9|110493|110443|110493|110443|110490.2|110440.2|7
1731381300000|2024-11-12 03:15:00|110493.1|110443.1|110493.2|110443.2|110495.4|110445.4|110489.1|110439.1|11
1731381310000|2024-11-12 03:15:10|110491.2|110441.2|110506.3|110456.3|110507.2|110457.2|110491.2|110441.2|27
1731381320000|2024-11-12 03:15:20|110507.9|110457.9|110504|110454|110508|110458|110503.7|110453.7|22
1731381330000|2024-11-12 03:15:30|110504.1|110454.1|110506.8|110456.8|110507.9|110457.9|110503.2|110453.2|32
1731381340000|2024-11-12 03:15:40|110507.1|110457.1|110508.3|110458.3|110508.3|110458.3|110503.9|110453.9|5
1731381350000|2024-11-12 03:15:50|110508.2|110458.2|110512.2|110462.2|110514.6|110464.6|110505.1|110455.1|14
1731381360000|2024-11-12 03:16:00|110512.4|110462.4|110511.2|110461.2|110512.7|110462.7|110509.6|110459.6|18
1731381370000|2024-11-12 03:16:10|110511.4|110461.4|110512.4|110462.4|110514.3|110464.3|110509.9|110459.9|20
1731381380000|2024-11-12 03:16:20|110512.2|110462.2|110501.6|110451.6|110512.2|110462.2|110500.8|110450.8|13
1731381390000|2024-11-12 03:16:30|110502.4|110452.4|110504.2|110454.2|110506.9|110456.9|110502.4|110452.4|7
1731381400000|2024-11-12 03:16:40|110503.1|110453.1|110508|110458|110514.5|110464.5|110502.2|110452.2|33
1731381410000|2024-11-12 03:16:50|110509.5|110459.5|110510|110460|110512.9|110462.9|110506.5|110456.5|21
1731381420000|2024-11-12 03:17:00|110510.4|110460.4|110509.1|110459.1|110512.3|110462.3|110506.8|110456.8|20
1731381430000|2024-11-12 03:17:10|110511.2|110461.2|110510.7|110460.7|110511.9|110461.9|110506.2|110456.2|19
1731381440000|2024-11-12 03:17:20|110511.1|110461.1|110514.8|110464.8|110516.4|110466.4|110509.3|110459.3|16
1731381450000|2024-11-12 03:17:30|110514.6|110464.6|110514.5|110464.5|110515.4|110465.4|110510.7|110460.7|6
1731381460000|2024-11-12 03:17:40|110514.7|110464.7|110510.6|110460.6|110514.7|110464.7|110507.4|110457.4|20
1731381470000|2024-11-12 03:17:50|110509.6|110459.6|110508.3|110458.3|110511|110461|110507.7|110457.7|9
1731381480000|2024-11-12 03:18:00|110508.6|110458.6|110535.6|110485.6|110535.6|110485.6|110508.5|110458.5|32
1731381490000|2024-11-12 03:18:10|110534.8|110484.8|110533.4|110483.4|110534.9|110484.9|110531|110481|10
1731381500000|2024-11-12 03:18:20|110533.2|110483.2|110533.1|110483.1|110533.7|110483.7|110533.1|110483.1|4
1731381510000|2024-11-12 03:18:30|110532.8|110482.8|110532.7|110482.7|110532.9|110482.9|110531.3|110481.3|6
1731381520000|2024-11-12 03:18:40|110532.9|110482.9|110532.9|110482.9|110532.9|110482.9|110532.9|110482.9|1
1731381530000|2024-11-12 03:18:50|110531.3|110481.3|110526.4|110476.4|110531.3|110481.3|110523.5|110473.5|10
1731381540000|2024-11-12 03:19:00|110524.7|110474.7|110533.6|110483.6|110533.8|110483.8|110524.7|110474.7|9
1731381550000|2024-11-12 03:19:10|110533|110483|110520.4|110470.4|110533.1|110483.1|110515.6|110465.6|23
1731381560000|2024-11-12 03:19:20|110521.3|110471.3|110514.1|110464.1|110521.9|110471.9|110514.1|110464.1|21
1731381570000|2024-11-12 03:19:30|110514.3|110464.3|110513|110463|110516.8|110466.8|110511.3|110461.3|54
1731381580000|2024-11-12 03:19:40|110511|110461|110508.3|110458.3|110514|110464|110508.3|110458.3|18
1731381590000|2024-11-12 03:19:50|110508.2|110458.2|110506.4|110456.4|110508.4|110458.4|110503.6|110453.6|21
1731381600000|2024-11-12 03:20:00|110504.5|110454.5|110492.2|110442.2|110506.9|110456.9|110490.2|110440.2|18
1731381610000|2024-11-12 03:20:10|110492.3|110442.3|110507.9|110457.9|110507.9|110457.9|110488.3|110438.3|34
1731381620000|2024-11-12 03:20:20|110509.5|110459.5|110508.4|110458.4|110509.5|110459.5|110506.1|110456.1|10
1731381630000|2024-11-12 03:20:30|110508.2|110458.2|110505.5|110455.5|110508.4|110458.4|110505.4|110455.4|15
1731381640000|2024-11-12 03:20:40|110503.2|110453.2|110505.3|110455.3|110505.3|110455.3|110503.2|110453.2|4
1731381650000|2024-11-12 03:20:50|110506.9|110456.9|110509|110459|110512|110462|110506.9|110456.9|11
1731381660000|2024-11-12 03:21:00|110508.9|110458.9|110507.3|110457.3|110509.8|110459.8|110505.8|110455.8|21
1731381670000|2024-11-12 03:21:10|110509.6|110459.6|110508.1|110458.1|110509.6|110459.6|110507.9|110457.9|4
1731381680000|2024-11-12 03:21:20|110506.2|110456.2|110504.9|110454.9|110507.8|110457.8|110504.9|110454.9|13
1731381690000|2024-11-12 03:21:30|110504.8|110454.8|110506.9|110456.9|110507.4|110457.4|110504.7|110454.7|19
1731381700000|2024-11-12 03:21:40|110504.6|110454.6|110503.5|110453.5|110511|110461|110503.5|110453.5|27
1731381710000|2024-11-12 03:21:50|110502.5|110452.5|110495.6|110445.6|110502.5|110452.5|110491.4|110441.4|22
1731381720000|2024-11-12 03:22:00|110495.5|110445.5|110495.4|110445.4|110495.5|110445.5|110492.4|110442.4|6
1731381730000|2024-11-12 03:22:10|110491.7|110441.7|110492.2|110442.2|110500.4|110450.4|110489.6|110439.6|31
1731381740000|2024-11-12 03:22:20|110492.1|110442.1|110492.6|110442.6|110492.6|110442.6|110492.1|110442.1|2
1731381750000|2024-11-12 03:22:30|110492.4|110442.4|110492.1|110442.1|110492.4|110442.4|110492.1|110442.1|2
1731381760000|2024-11-12 03:22:40|110490.2|110440.2|110492.2|110442.2|110493.9|110443.9|110490.2|110440.2|4
1731381770000|2024-11-12 03:22:50|110491.1|110441.1|110492|110442|110493.8|110443.8|110489.1|110439.1|12
1731381780000|2024-11-12 03:23:00|110489.9|110439.9|110490.4|110440.4|110494.7|110444.7|110488.7|110438.7|20
1731381790000|2024-11-12 03:23:10|110490.3|110440.3|110488|110438|110490.5|110440.5|110484|110434|13
1731381800000|2024-11-12 03:23:20|110488.3|110438.3|110482.3|110432.3|110488.4|110438.4|110482.3|110432.3|9
1731381810000|2024-11-12 03:23:30|110485.1|110435.1|110479.4|110429.4|110486|110436|110478.5|110428.5|12
1731381820000|2024-11-12 03:23:40|110479.2|110429.2|110483.9|110433.9|110489.4|110439.4|110478.5|110428.5|20
1731381830000|2024-11-12 03:23:50|110487.3|110437.3|110485.7|110435.7|110489|110439|110483.9|110433.9|13
1731381840000|2024-11-12 03:24:00|110485.3|110435.3|110486.9|110436.9|110491.2|110441.2|110484.2|110434.2|19
1731381850000|2024-11-12 03:24:10|110486.8|110436.8|110487|110437|110490.1|110440.1|110485.3|110435.3|9
1731381860000|2024-11-12 03:24:20|110487.3|110437.3|110490|110440|110490|110440|110487|110437|7
1731381870000|2024-11-12 03:24:30|110489.9|110439.9|110490.9|110440.9|110492.9|110442.9|110489.8|110439.8|7
1731381880000|2024-11-12 03:24:40|110490.8|110440.8|110494.4|110444.4|110496.4|110446.4|110488|110438|15
1731381890000|2024-11-12 03:24:50|110496.6|110446.6|110510.4|110460.4|110510.4|110460.4|110494.8|110444.8|18
1731381900000|2024-11-12 03:25:00|110509.8|110459.8|110509|110459|110511|110461|110507.6|110457.6|14
1731381910000|2024-11-12 03:25:10|110509.2|110459.2|110507|110457|110509.4|110459.4|110507|110457|6
1731381920000|2024-11-12 03:25:20|110506.7|110456.7|110506.4|110456.4|110506.7|110456.7|110506.4|110456.4|2
1731381930000|2024-11-12 03:25:30|110506.3|110456.3|110506.4|110456.4|110506.4|110456.4|110506.2|110456.2|3
1731381940000|2024-11-12 03:25:40|110507.4|110457.4|110507.6|110457.6|110507.6|110457.6|110504.5|110454.5|8
1731381950000|2024-11-12 03:25:50|110507.7|110457.7|110512|110462|110512|110462|110507.7|110457.7|4
1731381960000|2024-11-12 03:26:00|110511.9|110461.9|110508.3|110458.3|110513.8|110463.8|110501.9|110451.9|28
1731381970000|2024-11-12 03:26:10|110505.1|110455.1|110507.7|110457.7|110508.5|110458.5|110505.1|110455.1|7
1731381980000|2024-11-12 03:26:20|110507.8|110457.8|110508.3|110458.3|110508.3|110458.3|110505|110455|4
1731381990000|2024-11-12 03:26:30|110508.2|110458.2|110505.6|110455.6|110510|110460|110505.6|110455.6|7
1731382000000|2024-11-12 03:26:40|110505.4|110455.4|110504.8|110454.8|110505.4|110455.4|110504.8|110454.8|4
1731382020000|2024-11-12 03:27:00|110504.9|110454.9|110507.6|110457.6|110507.6|110457.6|110504.9|110454.9|2
1731382030000|2024-11-12 03:27:10|110509.2|110459.2|110507.5|110457.5|110512.1|110462.1|110505.1|110455.1|13
1731382040000|2024-11-12 03:27:20|110504.5|110454.5|110495|110445|110509|110459|110493.9|110443.9|13
1731382050000|2024-11-12 03:27:30|110497.6|110447.6|110497|110447|110501.7|110451.7|110492.8|110442.8|15
1731382060000|2024-11-12 03:27:40|110497.1|110447.1|110503.3|110453.3|110503.3|110453.3|110496.9|110446.9|10
1731382070000|2024-11-12 03:27:50|110503.2|110453.2|110503.2|110453.2|110503.2|110453.2|110503.1|110453.1|3
1731382080000|2024-11-12 03:28:00|110501.4|110451.4|110507.2|110457.2|110508|110458|110501.4|110451.4|8
1731382090000|2024-11-12 03:28:10|110507.5|110457.5|110507.4|110457.4|110507.8|110457.8|110507.4|110457.4|4
1731382100000|2024-11-12 03:28:20|110507.5|110457.5|110507.2|110457.2|110507.6|110457.6|110505.4|110455.4|5
1731382110000|2024-11-12 03:28:30|110507.1|110457.1|110506.6|110456.6|110507.1|110457.1|110504.1|110454.1|10
1731382120000|2024-11-12 03:28:40|110506.8|110456.8|110506.9|110456.9|110507|110457|110506.8|110456.8|3
1731382130000|2024-11-12 03:28:50|110506.8|110456.8|110507|110457|110507|110457|110506.8|110456.8|3
1731382140000|2024-11-12 03:29:00|110507.1|110457.1|110505.8|110455.8|110507.1|110457.1|110503.4|110453.4|12
1731382150000|2024-11-12 03:29:10|110504.2|110454.2|110508.6|110458.6|110508.6|110458.6|110502.8|110452.8|10
1731382160000|2024-11-12 03:29:20|110504.8|110454.8|110508.8|110458.8|110510|110460|110504.8|110454.8|11
1731382170000|2024-11-12 03:29:30|110508.9|110458.9|110506.5|110456.5|110508.9|110458.9|110506.5|110456.5|6
1731382180000|2024-11-12 03:29:40|110508.1|110458.1|110510.5|110460.5|110510.5|110460.5|110508.1|110458.1|5
1731382190000|2024-11-12 03:29:50|110510.7|110460.7|110514.2|110464.2|110515|110465|110507.8|110457.8|9
1731382200000|2024-11-12 03:30:00|110512.5|110462.5|110510.8|110460.8|110512.5|110462.5|110510.8|110460.8|7
1731382210000|2024-11-12 03:30:10|110510.9|110460.9|110503.9|110453.9|110510.9|110460.9|110503.9|110453.9|9
1731382220000|2024-11-12 03:30:20|110505.5|110455.5|110507.9|110457.9|110510.6|110460.6|110505.5|110455.5|5
1731382230000|2024-11-12 03:30:30|110506.3|110456.3|110505.4|110455.4|110506.3|110456.3|110505.4|110455.4|4
1731382240000|2024-11-12 03:30:40|110505.5|110455.5|110504.3|110454.3|110505.5|110455.5|110500.1|110450.1|9
1731382250000|2024-11-12 03:30:50|110504.1|110454.1|110504|110454|110504.1|110454.1|110502.2|110452.2|4
1731382260000|2024-11-12 03:31:00|110500.4|110450.4|110502.8|110452.8|110505.1|110455.1|110500.4|110450.4|7
1731382270000|2024-11-12 03:31:10|110502.9|110452.9|110503.1|110453.1|110503.1|110453.1|110500.5|110450.5|3
1731382280000|2024-11-12 03:31:20|110502.9|110452.9|110502|110452|110502.9|110452.9|110496.7|110446.7|14
1731382290000|2024-11-12 03:31:30|110504|110454|110504.8|110454.8|110504.8|110454.8|110501.3|110451.3|10
1731382300000|2024-11-12 03:31:40|110505.4|110455.4|110512|110462|110512.2|110462.2|110505.4|110455.4|15
1731382310000|2024-11-12 03:31:50|110511|110461|110511|110461|110511|110461|110507.8|110457.8|5
1731382320000|2024-11-12 03:32:00|110512|110462|110513.8|110463.8|110513.8|110463.8|110512|110462|3
1731382330000|2024-11-12 03:32:10|110513.7|110463.7|110512.8|110462.8|110513.8|110463.8|110511|110461|10
1731382350000|2024-11-12 03:32:30|110512.7|110462.7|110506.7|110456.7|110512.7|110462.7|110506.7|110456.7|4
1731382360000|2024-11-12 03:32:40|110508.2|110458.2|110511|110461|110511.2|110461.2|110508.2|110458.2|3
1731382370000|2024-11-12 03:32:50|110511.8|110461.8|110517.2|110467.2|110517.6|110467.6|110511.8|110461.8|7
1731382380000|2024-11-12 03:33:00|110517.8|110467.8|110519.5|110469.5|110519.5|110469.5|110517.8|110467.8|2
1731382390000|2024-11-12 03:33:10|110519.7|110469.7|110519.9|110469.9|110520.2|110470.2|110516.2|110466.2|8
1731382400000|2024-11-12 03:33:20|110515.5|110465.5|110521.2|110471.2|110521.3|110471.3|110515.5|110465.5|10
1731382410000|2024-11-12 03:33:30|110518.9|110468.9|110521.5|110471.5|110521.5|110471.5|110518.9|110468.9|4
1731382420000|2024-11-12 03:33:40|110516.9|110466.9|110521|110471|110521.1|110471.1|110516.9|110466.9|3
1731382430000|2024-11-12 03:33:50|110519.2|110469.2|110517.5|110467.5|110519.2|110469.2|110514.6|110464.6|6
1731382440000|2024-11-12 03:34:00|110518.7|110468.7|110523.4|110473.4|110524.4|110474.4|110518.7|110468.7|12
1731382450000|2024-11-12 03:34:10|110523.5|110473.5|110534.3|110484.3|110534.3|110484.3|110523.2|110473.2|13
1731382460000|2024-11-12 03:34:20|110534.4|110484.4|110534.3|110484.3|110534.4|110484.4|110534.3|110484.3|2
1731382470000|2024-11-12 03:34:30|110533.9|110483.9|110532|110482|110533.9|110483.9|110526.4|110476.4|10
1731382480000|2024-11-12 03:34:40|110532.1|110482.1|110531.9|110481.9|110532.3|110482.3|110529.9|110479.9|5
1731382490000|2024-11-12 03:34:50|110531.6|110481.6|110531.6|110481.6|110531.6|110481.6|110531.6|110481.6|1
1731382500000|2024-11-12 03:35:00|110533|110483|110541.6|110491.6|110541.6|110491.6|110532.9|110482.9|6
1731382510000|2024-11-12 03:35:10|110541.3|110491.3|110541.5|110491.5|110541.5|110491.5|110541.3|110491.3|2
1731382520000|2024-11-12 03:35:20|110541.9|110491.9|110540.4|110490.4|110541.9|110491.9|110540.4|110490.4|7
1731382530000|2024-11-12 03:35:30|110542.1|110492.1|110544.2|110494.2|110544.2|110494.2|110542.1|110492.1|6
1731382540000|2024-11-12 03:35:40|110543.4|110493.4|110544.2|110494.2|110544.3|110494.3|110543.4|110493.4|6
1731382550000|2024-11-12 03:35:50|110544.5|110494.5|110544.3|110494.3|110544.5|110494.5|110544.2|110494.2|5
1731382560000|2024-11-12 03:36:00|110544.6|110494.6|110543.7|110493.7|110544.6|110494.6|110543.5|110493.5|5
1731382570000|2024-11-12 03:36:10|110543|110493|110542.3|110492.3|110543|110493|110539.7|110489.7|11
1731382580000|2024-11-12 03:36:20|110541.1|110491.1|110542.7|110492.7|110544.7|110494.7|110541.1|110491.1|9
1731382590000|2024-11-12 03:36:30|110542.8|110492.8|110542|110492|110542.8|110492.8|110539|110489|6
1731382620000|2024-11-12 03:37:00|110542.1|110492.1|110544.2|110494.2|110544.2|110494.2|110542.1|110492.1|2
1731382650000|2024-11-12 03:37:30|110542.8|110492.8|110539.3|110489.3|110542.8|110492.8|110539.2|110489.2|3
1731382660000|2024-11-12 03:37:40|110542.9|110492.9|110542.9|110492.9|110542.9|110492.9|110542.9|110492.9|1
1731382670000|2024-11-12 03:37:50|110542.4|110492.4|110542.3|110492.3|110542.5|110492.5|110542.3|110492.3|3
1731382680000|2024-11-12 03:38:00|110543.4|110493.4|110543.2|110493.2|110544|110494|110543.1|110493.1|6
1731382690000|2024-11-12 03:38:10|110543.4|110493.4|110547.4|110497.4|110552.9|110502.9|110543.4|110493.4|7
1731382700000|2024-11-12 03:38:20|110547.3|110497.3|110544.5|110494.5|110547.4|110497.4|110543.1|110493.1|5
1731382710000|2024-11-12 03:38:30|110544.2|110494.2|110551.8|110501.8|110566|110516|110543.9|110493.9|13
1731382720000|2024-11-12 03:38:40|110554.8|110504.8|110576.5|110526.5|110576.9|110526.9|110553.3|110503.3|47
1731382730000|2024-11-12 03:38:50|110573.7|110523.7|110574.1|110524.1|110578.8|110528.8|110572.7|110522.7|19
1731382740000|2024-11-12 03:39:00|110574.2|110524.2|110573.3|110523.3|110576.8|110526.8|110565.5|110515.5|15
1731382750000|2024-11-12 03:39:10|110573.6|110523.6|110577|110527|110577|110527|110570.5|110520.5|28
1731382760000|2024-11-12 03:39:20|110578.3|110528.3|110577.2|110527.2|110578.7|110528.7|110569.9|110519.9|51
1731382770000|2024-11-12 03:39:30|110578.8|110528.8|110577|110527|110578.8|110528.8|110566.9|110516.9|41
1731382780000|2024-11-12 03:39:40|110572.2|110522.2|110576.1|110526.1|110578.4|110528.4|110572.2|110522.2|31
1731382790000|2024-11-12 03:39:50|110574.4|110524.4|110583.6|110533.6|110585.3|110535.3|110573.6|110523.6|33
1731382800000|2024-11-12 03:40:00|110585.3|110535.3|110603.6|110553.6|110607.6|110557.6|110581.4|110531.4|56
1731382810000|2024-11-12 03:40:10|110604.4|110554.4|110598.9|110548.9|110606.9|110556.9|110587.1|110537.1|46
1731382820000|2024-11-12 03:40:20|110600.4|110550.4|110594.9|110544.9|110604.7|110554.7|110578.7|110528.7|38
1731382830000|2024-11-12 03:40:30|110595.2|110545.2|110603.5|110553.5|110608|110558|110594.7|110544.7|43
1731382840000|2024-11-12 03:40:40|110608.6|110558.6|110603.2|110553.2|110608.6|110558.6|110590.6|110540.6|49
1731382850000|2024-11-12 03:40:50|110601.7|110551.7|110603.9|110553.9|110609.3|110559.3|110596.8|110546.8|46
1731382860000|2024-11-12 03:41:00|110601.4|110551.4|110604.7|110554.7|110607.9|110557.9|110597.9|110547.9|52
1731382870000|2024-11-12 03:41:10|110602.7|110552.7|110604.1|110554.1|110606.4|110556.4|110599.6|110549.6|26
1731382880000|2024-11-12 03:41:20|110604|110554|110603.4|110553.4|110607.4|110557.4|110598.5|110548.5|34
1731382890000|2024-11-12 03:41:30|110601.2|110551.2|110601.8|110551.8|110606.1|110556.1|110596.7|110546.7|36
1731382900000|2024-11-12 03:41:40|110604.1|110554.1|110606.7|110556.7|110611|110561|110599.2|110549.2|49
1731382910000|2024-11-12 03:41:50|110604.1|110554.1|110605.6|110555.6|110611.1|110561.1|110602.6|110552.6|39
1731382920000|2024-11-12 03:42:00|110605.4|110555.4|110606.6|110556.6|110606.6|110556.6|110605|110555|5
1731382930000|2024-11-12 03:42:10|110605|110555|110608.5|110558.5|110615.1|110565.1|110602.5|110552.5|39
1731382940000|2024-11-12 03:42:20|110607.6|110557.6|110622.6|110572.6|110629.9|110579.9|110607.3|110557.3|48
1731382950000|2024-11-12 03:42:30|110623.6|110573.6|110625.2|110575.2|110628.3|110578.3|110620.2|110570.2|19
1731382960000|2024-11-12 03:42:40|110625.4|110575.4|110624.4|110574.4|110632.3|110582.3|110620|110570|42
1731382970000|2024-11-12 03:42:50|110624|110574|110628.8|110578.8|110632.3|110582.3|110623.8|110573.8|63
1731382980000|2024-11-12 03:43:00|110626.8|110576.8|110624.5|110574.5|110630.9|110580.9|110623.8|110573.8|48
1731382990000|2024-11-12 03:43:10|110625|110575|110627.7|110577.7|110627.8|110577.8|110623.1|110573.1|17
1731383000000|2024-11-12 03:43:20|110625.9|110575.9|110628.1|110578.1|110632.4|110582.4|110625.9|110575.9|32
1731383010000|2024-11-12 03:43:30|110629.6|110579.6|110635.5|110585.5|110637|110587|110625.2|110575.2|40
1731383020000|2024-11-12 03:43:40|110634.9|110584.9|110633|110583|110637.8|110587.8|110632.7|110582.7|46
1731383030000|2024-11-12 03:43:50|110633.2|110583.2|110634.1|110584.1|110636.4|110586.4|110629.2|110579.2|63
1731383040000|2024-11-12 03:44:00|110636.4|110586.4|110632.4|110582.4|110638.3|110588.3|110630.9|110580.9|47
1731383050000|2024-11-12 03:44:10|110633.6|110583.6|110632.7|110582.7|110635.2|110585.2|110627.6|110577.6|48
1731383060000|2024-11-12 03:44:20|110633.2|110583.2|110637.1|110587.1|110638.8|110588.8|110629.7|110579.7|31
1731383070000|2024-11-12 03:44:30|110640.2|110590.2|110632.4|110582.4|110640.2|110590.2|110628.9|110578.9|22
1731383080000|2024-11-12 03:44:40|110633.6|110583.6|110631.9|110581.9|110634.4|110584.4|110629.5|110579.5|15
1731383090000|2024-11-12 03:44:50|110633.6|110583.6|110632.9|110582.9|110634.3|110584.3|110629|110579|28
1731383100000|2024-11-12 03:45:00|110634.5|110584.5|110634|110584|110637.2|110587.2|110631.7|110581.7|36
1731383110000|2024-11-12 03:45:10|110633.7|110583.7|110633.7|110583.7|110634.2|110584.2|110631.3|110581.3|15
1731383120000|2024-11-12 03:45:20|110631.6|110581.6|110631|110581|110637.5|110587.5|110630.6|110580.6|55
1731383130000|2024-11-12 03:45:30|110632.6|110582.6|110617.9|110567.9|110633.4|110583.4|110615.4|110565.4|52
1731383140000|2024-11-12 03:45:40|110617|110567|110616.2|110566.2|110619.1|110569.1|110614.3|110564.3|10
1731383150000|2024-11-12 03:45:50|110616.1|110566.1|110626.7|110576.7|110631|110581|110615.9|110565.9|19
1731383160000|2024-11-12 03:46:00|110629.1|110579.1|110625.8|110575.8|110631.6|110581.6|110624.4|110574.4|49
1731383170000|2024-11-12 03:46:10|110625.1|110575.1|110627|110577|110630.5|110580.5|110622.4|110572.4|57
1731383180000|2024-11-12 03:46:20|110625.4|110575.4|110627.5|110577.5|110629.6|110579.6|110625.1|110575.1|32
1731383190000|2024-11-12 03:46:30|110627.6|110577.6|110626.3|110576.3|110631.1|110581.1|110625.6|110575.6|31
1731383200000|2024-11-12 03:46:40|110629.3|110579.3|110625.9|110575.9|110629.5|110579.5|110621.9|110571.9|19
1731383210000|2024-11-12 03:46:50|110625.8|110575.8|110630.4|110580.4|110632.6|110582.6|110625.1|110575.1|15
1731383220000|2024-11-12 03:47:00|110632.1|110582.1|110628.9|110578.9|110632.1|110582.1|110625.7|110575.7|15
1731383230000|2024-11-12 03:47:10|110627.2|110577.2|110632|110582|110634.2|110584.2|110627.2|110577.2|17
1731383240000|2024-11-12 03:47:20|110634.5|110584.5|110636.3|110586.3|110639.7|110589.7|110632.2|110582.2|29
1731383250000|2024-11-12 03:47:30|110636.2|110586.2|110633.2|110583.2|110638.5|110588.5|110632.7|110582.7|18
1731383260000|2024-11-12 03:47:40|110631.8|110581.8|110635.9|110585.9|110638.5|110588.5|110631.8|110581.8|10
1731383270000|2024-11-12 03:47:50|110633|110583|110635|110585|110640.2|110590.2|110624.8|110574.8|37
1731383280000|2024-11-12 03:48:00|110634.8|110584.8|110634.9|110584.9|110634.9|110584.9|110631|110581|5
1731383290000|2024-11-12 03:48:10|110632.1|110582.1|110638.1|110588.1|110642.8|110592.8|110632.1|110582.1|33
1731383300000|2024-11-12 03:48:20|110640.7|110590.7|110641.7|110591.7|110643.6|110593.6|110636|110586|43
1731383310000|2024-11-12 03:48:30|110643|110593|110658.1|110608.1|110658.1|110608.1|110635.8|110585.8|43
1731383320000|2024-11-12 03:48:40|110656.1|110606.1|110655|110605|110658.3|110608.3|110655|110605|8
1731383330000|2024-11-12 03:48:50|110656|110606|110654|110604|110656.4|110606.4|110650.7|110600.7|21
1731383340000|2024-11-12 03:49:00|110652.2|110602.2|110655.8|110605.8|110655.9|110605.9|110652.2|110602.2|14
1731383350000|2024-11-12 03:49:10|110657.2|110607.2|110656|110606|110657.2|110607.2|110654|110604|12
1731383360000|2024-11-12 03:49:20|110657.7|110607.7|110659.5|110609.5|110659.7|110609.7|110657.7|110607.7|7
1731383370000|2024-11-12 03:49:30|110659.6|110609.6|110659.6|110609.6|110659.6|110609.6|110659.5|110609.5|3
1731383380000|2024-11-12 03:49:40|110656.9|110606.9|110656|110606|110658.7|110608.7|110654.8|110604.8|14
1731383390000|2024-11-12 03:49:50|110655.5|110605.5|110655.9|110605.9|110659|110609|110655.5|110605.5|9
1731383400000|2024-11-12 03:50:00|110655.8|110605.8|110657.9|110607.9|110659.4|110609.4|110655.6|110605.6|15
1731383410000|2024-11-12 03:50:10|110658.7|110608.7|110658.9|110608.9|110660.7|110610.7|110655.9|110605.9|11
1731383420000|2024-11-12 03:50:20|110659|110609|110658.4|110608.4|110659|110609|110656.6|110606.6|9
1731383430000|2024-11-12 03:50:30|110660|110610|110657.6|110607.6|110662.8|110612.8|110657.6|110607.6|7
1731383440000|2024-11-12 03:50:40|110656|110606|110656|110606|110656.2|110606.2|110654|110604|8
1731383450000|2024-11-12 03:50:50|110656.2|110606.2|110658.6|110608.6|110662.3|110612.3|110656.1|110606.1|13
1731383460000|2024-11-12 03:51:00|110658.3|110608.3|110658.5|110608.5|110658.7|110608.7|110658.2|110608.2|6
1731383470000|2024-11-12 03:51:10|110658.4|110608.4|110654.1|110604.1|110658.4|110608.4|110654.1|110604.1|5
1731383480000|2024-11-12 03:51:20|110653.6|110603.6|110655.7|110605.7|110655.7|110605.7|110651.7|110601.7|10
1731383490000|2024-11-12 03:51:30|110656|110606|110657.3|110607.3|110658.8|110608.8|110654.8|110604.8|17
1731383500000|2024-11-12 03:51:40|110657.9|110607.9|110657.3|110607.3|110657.9|110607.9|110655.1|110605.1|6
1731383510000|2024-11-12 03:51:50|110654.9|110604.9|110655|110605|110655.6|110605.6|110652.1|110602.1|11
1731383520000|2024-11-12 03:52:00|110645|110595|110644.1|110594.1|110645.5|110595.5|110639.5|110589.5|34
1731383530000|2024-11-12 03:52:10|110641.8|110591.8|110630.7|110580.7|110644.3|110594.3|110628.4|110578.4|34
1731383540000|2024-11-12 03:52:20|110632.5|110582.5|110631.8|110581.8|110639|110589|110631.8|110581.8|22
1731383550000|2024-11-12 03:52:30|110631.9|110581.9|110627|110577|110633.6|110583.6|110617.7|110567.7|36
1731383560000|2024-11-12 03:52:40|110627.5|110577.5|110624.4|110574.4|110627.8|110577.8|110624.3|110574.3|12
1731383570000|2024-11-12 03:52:50|110624.2|110574.2|110627.3|110577.3|110630.7|110580.7|110624|110574|11
1731383580000|2024-11-12 03:53:00|110625.3|110575.3|110632.7|110582.7|110636.9|110586.9|110625.3|110575.3|34
1731383590000|2024-11-12 03:53:10|110633.9|110583.9|110640.2|110590.2|110640.2|110590.2|110630.3|110580.3|30
1731383600000|2024-11-12 03:53:20|110633.4|110583.4|110633.2|110583.2|110637|110587|110633.2|110583.2|13
1731383610000|2024-11-12 03:53:30|110633.1|110583.1|110633|110583|110635.6|110585.6|110631.3|110581.3|11
1731383620000|2024-11-12 03:53:40|110632.8|110582.8|110639.3|110589.3|110639.5|110589.5|110619.4|110569.4|28
1731383630000|2024-11-12 03:53:50|110641.2|110591.2|110639.5|110589.5|110641.5|110591.5|110637.5|110587.5|23
1731383640000|2024-11-12 03:54:00|110640.8|110590.8|110650.4|110600.4|110650.4|110600.4|110640.8|110590.8|20
1731383650000|2024-11-12 03:54:10|110648.7|110598.7|110649.9|110599.9|110649.9|110599.9|110643.5|110593.5|34
1731383660000|2024-11-12 03:54:20|110648|110598|110663.2|110613.2|110664|110614|110648|110598|39
1731383670000|2024-11-12 03:54:30|110664.2|110614.2|110658.6|110608.6|110665.4|110615.4|110656|110606|45
1731383680000|2024-11-12 03:54:40|110660.3|110610.3|110661|110611|110664.2|110614.2|110654.8|110604.8|41
1731383690000|2024-11-12 03:54:50|110661.8|110611.8|110666.9|110616.9|110668.1|110618.1|110658.1|110608.1|52
1731383700000|2024-11-12 03:55:00|110663.2|110613.2|110666.5|110616.5|110670.3|110620.3|110658.1|110608.1|38
1731383710000|2024-11-12 03:55:10|110667.5|110617.5|110668.2|110618.2|110670.9|110620.9|110659.6|110609.6|57
1731383720000|2024-11-12 03:55:20|110670.3|110620.3|110664.6|110614.6|110674.1|110624.1|110663.1|110613.1|49
1731383730000|2024-11-12 03:55:30|110666.6|110616.6|110661.5|110611.5|110668.4|110618.4|110660.3|110610.3|22
1731383740000|2024-11-12 03:55:40|110659.5|110609.5|110661.6|110611.6|110664.5|110614.5|110659.5|110609.5|17
1731383750000|2024-11-12 03:55:50|110661.2|110611.2|110659.3|110609.3|110669|110619|110659.3|110609.3|35
1731383760000|2024-11-12 03:56:00|110658.1|110608.1|110666.9|110616.9|110667.8|110617.8|110658.1|110608.1|34
1731383770000|2024-11-12 03:56:10|110664.6|110614.6|110663.4|110613.4|110666.7|110616.7|110663.4|110613.4|16
1731383780000|2024-11-12 03:56:20|110660|110610|110661.1|110611.1|110664.6|110614.6|110659.7|110609.7|16
1731383790000|2024-11-12 03:56:30|110662.7|110612.7|110665.7|110615.7|110667|110617|110661.7|110611.7|17
1731383800000|2024-11-12 03:56:40|110665.1|110615.1|110660.8|110610.8|110665.1|110615.1|110658|110608|11
1731383810000|2024-11-12 03:56:50|110663.8|110613.8|110661.9|110611.9|110663.8|110613.8|110659|110609|8
1731383820000|2024-11-12 03:57:00|110660|110610|110659.3|110609.3|110662.6|110612.6|110657|110607|15
1731383830000|2024-11-12 03:57:10|110658.8|110608.8|110655.7|110605.7|110658.8|110608.8|110654.5|110604.5|10
1731383840000|2024-11-12 03:57:20|110655.2|110605.2|110656.9|110606.9|110659.5|110609.5|110654.2|110604.2|21
1731383850000|2024-11-12 03:57:30|110657.9|110607.9|110659.2|110609.2|110662.6|110612.6|110656.5|110606.5|10
1731383860000|2024-11-12 03:57:40|110661.1|110611.1|110661.3|110611.3|110661.3|110611.3|110660.8|110610.8|5
1731383870000|2024-11-12 03:57:50|110663.5|110613.5|110662.9|110612.9|110663.7|110613.7|110660.5|110610.5|14
1731383880000|2024-11-12 03:58:00|110662.8|110612.8|110663.5|110613.5|110665.1|110615.1|110662.1|110612.1|17
1731383890000|2024-11-12 03:58:10|110664.7|110614.7|110666.2|110616.2|110667.9|110617.9|110662.6|110612.6|19
1731383900000|2024-11-12 03:58:20|110665.9|110615.9|110664.7|110614.7|110666.7|110616.7|110662|110612|7
1731383910000|2024-11-12 03:58:30|110662.9|110612.9|110667.3|110617.3|110668.2|110618.2|110661.4|110611.4|13
1731383920000|2024-11-12 03:58:40|110667.2|110617.2|110667.9|110617.9|110669.8|110619.8|110664|110614|43
1731383930000|2024-11-12 03:58:50|110670.6|110620.6|110664.4|110614.4|110670.6|110620.6|110660.7|110610.7|25
1731383940000|2024-11-12 03:59:00|110665|110615|110667.1|110617.1|110668.1|110618.1|110665|110615|9
1731383950000|2024-11-12 03:59:10|110666.3|110616.3|110666.3|110616.3|110669|110619|110660.5|110610.5|18
1731383960000|2024-11-12 03:59:20|110664.6|110614.6|110662.4|110612.4|110664.6|110614.6|110661.8|110611.8|10
1731383970000|2024-11-12 03:59:30|110664|110614|110669.9|110619.9|110675.6|110625.6|110664|110614|30
1731383980000|2024-11-12 03:59:40|110666.9|110616.9|110669.4|110619.4|110671.4|110621.4|110666.7|110616.7|15
1731383990000|2024-11-12 03:59:50|110668.3|110618.3|110663.3|110613.3|110671.2|110621.2|110661.6|110611.6|29
1731384000000|2024-11-12 04:00:00|110663.9|110613.9|110660.1|110610.1|110670.6|110620.6|110660.1|110610.1|16
1731384010000|2024-11-12 04:00:10|110662.6|110612.6|110657.2|110607.2|110662.8|110612.8|110640.8|110590.8|44
1731384020000|2024-11-12 04:00:20|110656.9|110606.9|110656.6|110606.6|110658.4|110608.4|110656.5|110606.5|6
1731384030000|2024-11-12 04:00:30|110655.6|110605.6|110655.1|110605.1|110656.8|110606.8|110654.1|110604.1|20
1731384040000|2024-11-12 04:00:40|110653.4|110603.4|110655.1|110605.1|110655.1|110605.1|110652.4|110602.4|8
1731384050000|2024-11-12 04:00:50|110655|110605|110651|110601|110655|110605|110646.6|110596.6|16
1731384060000|2024-11-12 04:01:00|110649.3|110599.3|110651.9|110601.9|110651.9|110601.9|110642|110592|14
1731384070000|2024-11-12 04:01:10|110654.3|110604.3|110654.5|110604.5|110654.5|110604.5|110652.3|110602.3|5
1731384080000|2024-11-12 04:01:20|110654.7|110604.7|110655|110605|110655.2|110605.2|110653.5|110603.5|8
1731384090000|2024-11-12 04:01:30|110656.8|110606.8|110654.3|110604.3|110657.6|110607.6|110654.3|110604.3|8
1731384100000|2024-11-12 04:01:40|110656.2|110606.2|110633.2|110583.2|110656.5|110606.5|110633.2|110583.2|18
1731384110000|2024-11-12 04:01:50|110634.2|110584.2|110635.4|110585.4|110639.2|110589.2|110631.7|110581.7|28
1731384120000|2024-11-12 04:02:00|110631.8|110581.8|110632.7|110582.7|110633.9|110583.9|110627|110577|27
1731384130000|2024-11-12 04:02:10|110631|110581|110630.7|110580.7|110632.3|110582.3|110629.9|110579.9|13
1731384140000|2024-11-12 04:02:20|110630.8|110580.8|110626.2|110576.2|110630.9|110580.9|110624.5|110574.5|29
1731384150000|2024-11-12 04:02:30|110626.3|110576.3|110626.6|110576.6|110628.8|110578.8|110623.7|110573.7|16
1731384160000|2024-11-12 04:02:40|110628.2|110578.2|110623.8|110573.8|110628.2|110578.2|110622.5|110572.5|12
1731384170000|2024-11-12 04:02:50|110618.7|110568.7|110625.9|110575.9|110626.1|110576.1|110618.7|110568.7|11
1731384180000|2024-11-12 04:03:00|110626.5|110576.5|110608.1|110558.1|110628.8|110578.8|110606.3|110556.3|31
1731384190000|2024-11-12 04:03:10|110610.1|110560.1|110607.9|110557.9|110610.6|110560.6|110602.7|110552.7|57
1731384200000|2024-11-12 04:03:20|110609.6|110559.6|110608.6|110558.6|110610.3|110560.3|110605.7|110555.7|26
1731384210000|2024-11-12 04:03:30|110606.6|110556.6|110610.4|110560.4|110610.4|110560.4|110603.9|110553.9|46
1731384220000|2024-11-12 04:03:40|110613.4|110563.4|110613.4|110563.4|110614.1|110564.1|110606.9|110556.9|18
1731384230000|2024-11-12 04:03:50|110615|110565|110617.9|110567.9|110619.7|110569.7|110612.7|110562.7|15
1731384240000|2024-11-12 04:04:00|110618|110568|110618.5|110568.5|110618.5|110568.5|110617.6|110567.6|4
1731384250000|2024-11-12 04:04:10|110619.5|110569.5|110620.3|110570.3|110622|110572|110619.5|110569.5|11
1731384260000|2024-11-12 04:04:20|110621|110571|110620.8|110570.8|110624.1|110574.1|110618.2|110568.2|16
1731384270000|2024-11-12 04:04:30|110621.1|110571.1|110621.4|110571.4|110621.4|110571.4|110621.1|110571.1|2
1731384280000|2024-11-12 04:04:40|110621.5|110571.5|110621.5|110571.5|110621.5|110571.5|110621.5|110571.5|1
1731384290000|2024-11-12 04:04:50|110623.3|110573.3|110608.3|110558.3|110626.6|110576.6|110607.5|110557.5|25
1731384300000|2024-11-12 04:05:00|110610.5|110560.5|110605|110555|110612|110562|110602|110552|30
1731384310000|2024-11-12 04:05:10|110601.9|110551.9|110605.4|110555.4|110605.7|110555.7|110601.9|110551.9|6
1731384320000|2024-11-12 04:05:20|110603.7|110553.7|110608.2|110558.2|110608.6|110558.6|110603.7|110553.7|12
1731384330000|2024-11-12 04:05:30|110608.5|110558.5|110604.8|110554.8|110608.5|110558.5|110602.5|110552.5|20
1731384340000|2024-11-12 04:05:40|110601|110551|110604.9|110554.9|110606.6|110556.6|110601|110551|27
1731384350000|2024-11-12 04:05:50|110606.6|110556.6|110602.7|110552.7|110606.7|110556.7|110602.7|110552.7|14
1731384360000|2024-11-12 04:06:00|110604.5|110554.5|110603.1|110553.1|110610.1|110560.1|110603.1|110553.1|16
1731384370000|2024-11-12 04:06:10|110605.3|110555.3|110605.2|110555.2|110606.5|110556.5|110602.7|110552.7|10
1731384380000|2024-11-12 04:06:20|110607.3|110557.3|110597.6|110547.6|110611.8|110561.8|110592.4|110542.4|32
1731384390000|2024-11-12 04:06:30|110599.6|110549.6|110600.4|110550.4|110602.1|110552.1|110599.2|110549.2|7
1731384400000|2024-11-12 04:06:40|110600.5|110550.5|110596.7|110546.7|110601.2|110551.2|110595.9|110545.9|18
1731384410000|2024-11-12 04:06:50|110596.9|110546.9|110600.1|110550.1|110602|110552|110596.9|110546.9|13
1731384420000|2024-11-12 04:07:00|110599.9|110549.9|110600.5|110550.5|110602.4|110552.4|110597.1|110547.1|10
1731384430000|2024-11-12 04:07:10|110597.5|110547.5|110601.3|110551.3|110601.3|110551.3|110597.5|110547.5|10
1731384440000|2024-11-12 04:07:20|110601.7|110551.7|110612.5|110562.5|110612.5|110562.5|110598.5|110548.5|20
1731384450000|2024-11-12 04:07:30|110613.4|110563.4|110615.6|110565.6|110617.2|110567.2|110613.4|110563.4|13
1731384460000|2024-11-12 04:07:40|110617|110567|110614.1|110564.1|110617.5|110567.5|110612.1|110562.1|26
1731384470000|2024-11-12 04:07:50|110613.3|110563.3|110611.5|110561.5|110613.3|110563.3|110611.5|110561.5|3
1731384480000|2024-11-12 04:08:00|110612.1|110562.1|110613.6|110563.6|110615.5|110565.5|110609.8|110559.8|9
1731384490000|2024-11-12 04:08:10|110613.4|110563.4|110618.4|110568.4|110620.5|110570.5|110613.2|110563.2|11
1731384500000|2024-11-12 04:08:20|110618.9|110568.9|110626|110576|110627.7|110577.7|110618.9|110568.9|19
1731384510000|2024-11-12 04:08:30|110625.9|110575.9|110628.3|110578.3|110630|110580|110625.8|110575.8|9
1731384520000|2024-11-12 04:08:40|110627.5|110577.5|110624.3|110574.3|110627.5|110577.5|110622.5|110572.5|9
1731384530000|2024-11-12 04:08:50|110625|110575|110625.7|110575.7|110625.7|110575.7|110625|110575|4
1731384540000|2024-11-12 04:09:00|110627.5|110577.5|110625.5|110575.5|110627.5|110577.5|110625.5|110575.5|2
1731384550000|2024-11-12 04:09:10|110624.9|110574.9|110621.7|110571.7|110626.6|110576.6|110617.2|110567.2|17
1731384560000|2024-11-12 04:09:20|110623.4|110573.4|110616.6|110566.6|110624.3|110574.3|110616|110566|20
1731384570000|2024-11-12 04:09:30|110613.6|110563.6|110607.3|110557.3|110614.6|110564.6|110600.7|110550.7|18
1731384580000|2024-11-12 04:09:40|110606.1|110556.1|110603.7|110553.7|110606.7|110556.7|110603.6|110553.6|9
1731384590000|2024-11-12 04:09:50|110604.1|110554.1|110599|110549|110605.2|110555.2|110598.9|110548.9|16
1731384600000|2024-11-12 04:10:00|110599.4|110549.4|110604.6|110554.6|110605.5|110555.5|110599.4|110549.4|12
1731384610000|2024-11-12 04:10:10|110602.9|110552.9|110596.5|110546.5|110602.9|110552.9|110590|110540|26
1731384620000|2024-11-12 04:10:20|110596.8|110546.8|110597.4|110547.4|110600.7|110550.7|110596.7|110546.7|13
1731384630000|2024-11-12 04:10:30|110596.8|110546.8|110596.9|110546.9|110600|110550|110595.1|110545.1|9
1731384640000|2024-11-12 04:10:40|110597.1|110547.1|110597.4|110547.4|110597.4|110547.4|110594.6|110544.6|4
1731384650000|2024-11-12 04:10:50|110597.5|110547.5|110601.2|110551.2|110601.2|110551.2|110597.5|110547.5|9
1731384660000|2024-11-12 04:11:00|110601.5|110551.5|110594.4|110544.4|110601.5|110551.5|110594.4|110544.4|27
1731384670000|2024-11-12 04:11:10|110596.5|110546.5|110602.3|110552.3|110603.3|110553.3|110594.9|110544.9|17
1731384680000|2024-11-12 04:11:20|110600.1|110550.1|110599.9|110549.9|110601.5|110551.5|110592|110542|24
1731384690000|2024-11-12 04:11:30|110598|110548|110606.9|110556.9|110609.4|110559.4|110598|110548|12
1731384700000|2024-11-12 04:11:40|110607.9|110557.9|110604.6|110554.6|110608.9|110558.9|110602.6|110552.6|16
1731384710000|2024-11-12 04:11:50|110603.4|110553.4|110599.7|110549.7|110603.4|110553.4|110597.8|110547.8|8
1731384720000|2024-11-12 04:12:00|110599.6|110549.6|110598.6|110548.6|110599.7|110549.7|110595.2|110545.2|11
1731384730000|2024-11-12 04:12:10|110598.8|110548.8|110598.9|110548.9|110600.5|110550.5|110597.3|110547.3|10
1731384740000|2024-11-12 04:12:20|110597.7|110547.7|110596.1|110546.1|110599.8|110549.8|110592.4|110542.4|24
1731384750000|2024-11-12 04:12:30|110595.8|110545.8|110595.6|110545.6|110595.8|110545.8|110595.6|110545.6|2
1731384760000|2024-11-12 04:12:40|110597.5|110547.5|110603.2|110553.2|110604.8|110554.8|110597.4|110547.4|18
1731384770000|2024-11-12 04:12:50|110604.2|110554.2|110605.1|110555.1|110605.1|110555.1|110603.8|110553.8|4
1731384780000|2024-11-12 04:13:00|110608.3|110558.3|110621.6|110571.6|110621.6|110571.6|110607.6|110557.6|22
1731384790000|2024-11-12 04:13:10|110622|110572|110625.1|110575.1|110625.1|110575.1|110621|110571|10
1731384800000|2024-11-12 04:13:20|110624.1|110574.1|110626.8|110576.8|110628.4|110578.4|110623.9|110573.9|15
1731384810000|2024-11-12 04:13:30|110626|110576|110623.3|110573.3|110628.9|110578.9|110622.7|110572.7|14
1731384820000|2024-11-12 04:13:40|110623.5|110573.5|110627.7|110577.7|110628.3|110578.3|110622.9|110572.9|16
1731384830000|2024-11-12 04:13:50|110625.8|110575.8|110622.7|110572.7|110625.8|110575.8|110617.2|110567.2|10
1731384840000|2024-11-12 04:14:00|110623.3|110573.3|110622.2|110572.2|110625.9|110575.9|110622.2|110572.2|8
1731384850000|2024-11-12 04:14:10|110622.3|110572.3|110605.1|110555.1|110622.5|110572.5|110604.5|110554.5|11
1731384860000|2024-11-12 04:14:20|110609.2|110559.2|110616.3|110566.3|110618.5|110568.5|110604.4|110554.4|44
1731384870000|2024-11-12 04:14:30|110618.8|110568.8|110616.7|110566.7|110618.8|110568.8|110613.2|110563.2|40
1731384880000|2024-11-12 04:14:40|110614.7|110564.7|110623.4|110573.4|110623.7|110573.7|110613.7|110563.7|40
1731384890000|2024-11-12 04:14:50|110621.5|110571.5|110625|110575|110625.4|110575.4|110613.3|110563.3|40
1731384900000|2024-11-12 04:15:00|110623|110573|110605.3|110555.3|110627.6|110577.6|110601|110551|49
1731384910000|2024-11-12 04:15:10|110602.7|110552.7|110598.3|110548.3|110602.7|110552.7|110596.7|110546.7|18
1731384920000|2024-11-12 04:15:20|110597.8|110547.8|110596.1|110546.1|110604.5|110554.5|110594.5|110544.5|26
1731384930000|2024-11-12 04:15:30|110595.8|110545.8|110601.6|110551.6|110607.9|110557.9|110594.2|110544.2|26
1731384940000|2024-11-12 04:15:40|110601.1|110551.1|110605.2|110555.2|110608.6|110558.6|110600.2|110550.2|27
1731384950000|2024-11-12 04:15:50|110607.6|110557.6|110599.9|110549.9|110607.6|110557.6|110598.1|110548.1|54
1731384960000|2024-11-12 04:16:00|110600.5|110550.5|110600.9|110550.9|110602.4|110552.4|110599.1|110549.1|24
1731384970000|2024-11-12 04:16:10|110600.8|110550.8|110602.6|110552.6|110602.6|110552.6|110596.6|110546.6|10
1731384980000|2024-11-12 04:16:20|110602.9|110552.9|110603.2|110553.2|110603.2|110553.2|110602.9|110552.9|2
1731384990000|2024-11-12 04:16:30|110603.1|110553.1|110602.7|110552.7|110604.2|110554.2|110598.5|110548.5|23
1731385000000|2024-11-12 04:16:40|110602.1|110552.1|110618.2|110568.2|110619.2|110569.2|110602.1|110552.1|13
1731385010000|2024-11-12 04:16:50|110618.8|110568.8|110624.3|110574.3|110627.6|110577.6|110617.5|110567.5|18
1731385020000|2024-11-12 04:17:00|110623.3|110573.3|110612.3|110562.3|110626.6|110576.6|110607.9|110557.9|20
1731385030000|2024-11-12 04:17:10|110612.2|110562.2|110613.2|110563.2|110615.5|110565.5|110610.2|110560.2|12
1731385040000|2024-11-12 04:17:20|110614.4|110564.4|110625.9|110575.9|110626.9|110576.9|110614|110564|17
1731385050000|2024-11-12 04:17:30|110624.2|110574.2|110617.6|110567.6|110624.2|110574.2|110615|110565|13
1731385060000|2024-11-12 04:17:40|110618.6|110568.6|110618.9|110568.9|110619.8|110569.8|110617.8|110567.8|8
1731385070000|2024-11-12 04:17:50|110619.3|110569.3|110612.2|110562.2|110619.3|110569.3|110612.2|110562.2|8
1731385080000|2024-11-12 04:18:00|110611.9|110561.9|110608.9|110558.9|110611.9|110561.9|110607.5|110557.5|11
1731385090000|2024-11-12 04:18:10|110609.9|110559.9|110612.1|110562.1|110613.7|110563.7|110608.1|110558.1|11
1731385100000|2024-11-12 04:18:20|110612.4|110562.4|110612.2|110562.2|110612.4|110562.4|110611.9|110561.9|4
1731385110000|2024-11-12 04:18:30|110612.1|110562.1|110610.9|110560.9|110612.1|110562.1|110608.3|110558.3|9
1731385120000|2024-11-12 04:18:40|110611.5|110561.5|110604.5|110554.5|110613.3|110563.3|110604.5|110554.5|12
1731385130000|2024-11-12 04:18:50|110603.8|110553.8|110600.2|110550.2|110603.8|110553.8|110598.7|110548.7|7
1731385140000|2024-11-12 04:19:00|110600.5|110550.5|110603.7|110553.7|110604.5|110554.5|110597.4|110547.4|19
1731385150000|2024-11-12 04:19:10|110604.3|110554.3|110606.4|110556.4|110607.4|110557.4|110602.6|110552.6|13
1731385160000|2024-11-12 04:19:20|110606.1|110556.1|110607.1|110557.1|110607.1|110557.1|110605.4|110555.4|6
1731385170000|2024-11-12 04:19:30|110605.4|110555.4|110604.8|110554.8|110607.6|110557.6|110603.7|110553.7|14
1731385180000|2024-11-12 04:19:40|110604.2|110554.2|110597.4|110547.4|110605.3|110555.3|110597|110547|20
1731385190000|2024-11-12 04:19:50|110596.8|110546.8|110597.4|110547.4|110598.8|110548.8|110596.3|110546.3|7
1731385200000|2024-11-12 04:20:00|110596.4|110546.4|110595.7|110545.7|110596.8|110546.8|110590.8|110540.8|14
1731385210000|2024-11-12 04:20:10|110594.1|110544.1|110594.6|110544.6|110595|110545|110592.2|110542.2|11
1731385220000|2024-11-12 04:20:20|110594.3|110544.3|110593.5|110543.5|110596.3|110546.3|110592.7|110542.7|12
1731385230000|2024-11-12 04:20:30|110593.3|110543.3|110597.8|110547.8|110597.8|110547.8|110593|110543|8
1731385240000|2024-11-12 04:20:40|110598|110548|110597.9|110547.9|110599.7|110549.7|110597.9|110547.9|6
1731385250000|2024-11-12 04:20:50|110597.8|110547.8|110593.7|110543.7|110597.8|110547.8|110593.7|110543.7|10
1731385260000|2024-11-12 04:21:00|110593.1|110543.1|110593.3|110543.3|110593.3|110543.3|110593.1|110543.1|2
1731385270000|2024-11-12 04:21:10|110593.1|110543.1|110592.6|110542.6|110595.6|110545.6|110591.9|110541.9|10
1731385280000|2024-11-12 04:21:20|110594.2|110544.2|110595.1|110545.1|110595.2|110545.2|110593.6|110543.6|6
1731385290000|2024-11-12 04:21:30|110595|110545|110593.2|110543.2|110595|110545|110592.6|110542.6|8
1731385300000|2024-11-12 04:21:40|110594|110544|110592.7|110542.7|110594|110544|110592.1|110542.1|8
1731385310000|2024-11-12 04:21:50|110592.5|110542.5|110594.6|110544.6|110594.6|110544.6|110592.5|110542.5|6
1731385320000|2024-11-12 04:22:00|110594.5|110544.5|110594.5|110544.5|110594.5|110544.5|110593.5|110543.5|3
1731385330000|2024-11-12 04:22:10|110592.9|110542.9|110583.2|110533.2|110592.9|110542.9|110583.2|110533.2|23
1731385340000|2024-11-12 04:22:20|110583.9|110533.9|110581.5|110531.5|110583.9|110533.9|110581.1|110531.1|5
1731385350000|2024-11-12 04:22:30|110579.9|110529.9|110583.3|110533.3|110583.3|110533.3|110579.9|110529.9|9
1731385360000|2024-11-12 04:22:40|110585.7|110535.7|110584.5|110534.5|110585.7|110535.7|110583.5|110533.5|5
1731385370000|2024-11-12 04:22:50|110583.1|110533.1|110576.6|110526.6|110584.5|110534.5|110575.5|110525.5|11
1731385380000|2024-11-12 04:23:00|110576.8|110526.8|110576.6|110526.6|110576.8|110526.8|110575|110525|4
1731385390000|2024-11-12 04:23:10|110576.9|110526.9|110575.8|110525.8|110576.9|110526.9|110570.9|110520.9|7
1731385400000|2024-11-12 04:23:20|110572.6|110522.6|110578.3|110528.3|110579.1|110529.1|110572.6|110522.6|8
1731385410000|2024-11-12 04:23:30|110578.9|110528.9|110586.4|110536.4|110588|110538|110578|110528|14
1731385420000|2024-11-12 04:23:40|110586.2|110536.2|110580.6|110530.6|110586.2|110536.2|110579.3|110529.3|11
1731385430000|2024-11-12 04:23:50|110580.4|110530.4|110583|110533|110583|110533|110579.9|110529.9|8
1731385440000|2024-11-12 04:24:00|110584|110534|110584.5|110534.5|110586.8|110536.8|110584|110534|5
1731385450000|2024-11-12 04:24:10|110584.4|110534.4|110582.8|110532.8|110592.3|110542.3|110582.8|110532.8|23
1731385460000|2024-11-12 04:24:20|110581|110531|110579.8|110529.8|110581|110531|110578.5|110528.5|5
1731385470000|2024-11-12 04:24:30|110579.1|110529.1|110579|110529|110579.1|110529.1|110579|110529|2
1731385480000|2024-11-12 04:24:40|110575.4|110525.4|110579|110529|110579|110529|110575.4|110525.4|2
1731385490000|2024-11-12 04:24:50|110579.6|110529.6|110578.3|110528.3|110579.9|110529.9|110578|110528|5
1731385500000|2024-11-12 04:25:00|110579.9|110529.9|110573.2|110523.2|110580|110530|110572.2|110522.2|14
1731385510000|2024-11-12 04:25:10|110573.8|110523.8|110572.8|110522.8|110573.8|110523.8|110572.7|110522.7|4
1731385520000|2024-11-12 04:25:20|110574.5|110524.5|110578.7|110528.7|110579|110529|110574.5|110524.5|6
1731385530000|2024-11-12 04:25:30|110578.6|110528.6|110578.9|110528.9|110578.9|110528.9|110575.5|110525.5|4
1731385540000|2024-11-12 04:25:40|110575.5|110525.5|110575.8|110525.8|110576.4|110526.4|110570.1|110520.1|10
1731385550000|2024-11-12 04:25:50|110574.2|110524.2|110578.7|110528.7|110578.7|110528.7|110571.5|110521.5|8
1731385560000|2024-11-12 04:26:00|110578.9|110528.9|110575.5|110525.5|110579.1|110529.1|110575.5|110525.5|5
1731385570000|2024-11-12 04:26:10|110575.7|110525.7|110575.8|110525.8|110576.9|110526.9|110571.8|110521.8|11
1731385580000|2024-11-12 04:26:20|110575.2|110525.2|110577.2|110527.2|110577.2|110527.2|110571.8|110521.8|4
1731385590000|2024-11-12 04:26:30|110577.6|110527.6|110577.2|110527.2|110577.8|110527.8|110572.7|110522.7|8
1731385600000|2024-11-12 04:26:40|110577.3|110527.3|110578.2|110528.2|110578.2|110528.2|110577.3|110527.3|5
1731385610000|2024-11-12 04:26:50|110577.9|110527.9|110578.2|110528.2|110578.2|110528.2|110577.9|110527.9|2
1731385620000|2024-11-12 04:27:00|110577.9|110527.9|110581.3|110531.3|110581.9|110531.9|110577.9|110527.9|4
1731385630000|2024-11-12 04:27:10|110581.1|110531.1|110581.7|110531.7|110581.7|110531.7|110581.1|110531.1|2
1731385640000|2024-11-12 04:27:20|110581.4|110531.4|110581|110531|110581.6|110531.6|110581|110531|3
1731385650000|2024-11-12 04:27:30|110581.1|110531.1|110580.6|110530.6|110581.1|110531.1|110573.7|110523.7|4
1731385660000|2024-11-12 04:27:40|110579.5|110529.5|110582.6|110532.6|110582.6|110532.6|110579.5|110529.5|4
1731385670000|2024-11-12 04:27:50|110582|110532|110578.1|110528.1|110582.8|110532.8|110575.8|110525.8|20
1731385680000|2024-11-12 04:28:00|110579.8|110529.8|110580.8|110530.8|110581.9|110531.9|110579.3|110529.3|9
1731385690000|2024-11-12 04:28:10|110577.6|110527.6|110581|110531|110581|110531|110577.6|110527.6|4
1731385700000|2024-11-12 04:28:20|110580.8|110530.8|110577.7|110527.7|110581|110531|110577.6|110527.6|7
1731385710000|2024-11-12 04:28:30|110577.8|110527.8|110581.1|110531.1|110582.3|110532.3|110574.7|110524.7|8
1731385720000|2024-11-12 04:28:40|110581.2|110531.2|110578|110528|110581.2|110531.2|110578|110528|5
1731385730000|2024-11-12 04:28:50|110577.7|110527.7|110573.7|110523.7|110577.7|110527.7|110572.8|110522.8|9
1731385740000|2024-11-12 04:29:00|110574.7|110524.7|110574.4|110524.4|110576.5|110526.5|110572.5|110522.5|9
1731385750000|2024-11-12 04:29:10|110574.6|110524.6|110574.2|110524.2|110578.2|110528.2|110572.8|110522.8|14
1731385760000|2024-11-12 04:29:20|110574.4|110524.4|110573.9|110523.9|110574.4|110524.4|110573.9|110523.9|2
1731385770000|2024-11-12 04:29:30|110574|110524|110567.9|110517.9|110576.3|110526.3|110567.9|110517.9|10
1731385780000|2024-11-12 04:29:40|110567.1|110517.1|110566.9|110516.9|110567.1|110517.1|110564|110514|7
1731385790000|2024-11-12 04:29:50|110566.7|110516.7|110565.9|110515.9|110566.7|110516.7|110565.9|110515.9|3
1731385800000|2024-11-12 04:30:00|110561.4|110511.4|110544.3|110494.3|110561.4|110511.4|110544.3|110494.3|37
1731385810000|2024-11-12 04:30:10|110544.9|110494.9|110548.5|110498.5|110548.5|110498.5|110542.8|110492.8|21
1731385820000|2024-11-12 04:30:20|110542.2|110492.2|110545.9|110495.9|110547.9|110497.9|110542.2|110492.2|27
1731385830000|2024-11-12 04:30:30|110545.6|110495.6|110537.6|110487.6|110545.6|110495.6|110537.6|110487.6|9
1731385840000|2024-11-12 04:30:40|110537|110487|110532.4|110482.4|110539.1|110489.1|110520.7|110470.7|40
1731385850000|2024-11-12 04:30:50|110530.8|110480.8|110536.9|110486.9|110536.9|110486.9|110528.4|110478.4|16
1731385860000|2024-11-12 04:31:00|110538.5|110488.5|110538.3|110488.3|110540.8|110490.8|110536.6|110486.6|16
1731385870000|2024-11-12 04:31:10|110538.9|110488.9|110545.9|110495.9|110546.7|110496.7|110538.9|110488.9|21
1731385880000|2024-11-12 04:31:20|110543|110493|110550.9|110500.9|110556|110506|110543|110493|21
1731385890000|2024-11-12 04:31:30|110552.3|110502.3|110545.8|110495.8|110552.3|110502.3|110545.3|110495.3|12
1731385900000|2024-11-12 04:31:40|110544.8|110494.8|110543.9|110493.9|110544.8|110494.8|110538.8|110488.8|11
1731385910000|2024-11-12 04:31:50|110544|110494|110544.1|110494.1|110546.2|110496.2|110539|110489|10
1731385920000|2024-11-12 04:32:00|110544.3|110494.3|110545.7|110495.7|110546.4|110496.4|110540.5|110490.5|17
1731385930000|2024-11-12 04:32:10|110548.6|110498.6|110548.3|110498.3|110551.7|110501.7|110548.2|110498.2|12
1731385940000|2024-11-12 04:32:20|110548.7|110498.7|110547.3|110497.3|110548.7|110498.7|110547.3|110497.3|4
1731385950000|2024-11-12 04:32:30|110547.2|110497.2|110547.2|110497.2|110548.3|110498.3|110547.2|110497.2|4
1731385960000|2024-11-12 04:32:40|110549.5|110499.5|110549.9|110499.9|110549.9|110499.9|110547.6|110497.6|6
1731385970000|2024-11-12 04:32:50|110549.7|110499.7|110555.3|110505.3|110557.9|110507.9|110549.7|110499.7|18
1731385980000|2024-11-12 04:33:00|110553.6|110503.6|110550.4|110500.4|110554.7|110504.7|110550.4|110500.4|9
1731385990000|2024-11-12 04:33:10|110553.1|110503.1|110554|110504|110555.2|110505.2|110550.3|110500.3|15
1731386000000|2024-11-12 04:33:20|110551.4|110501.4|110553.8|110503.8|110553.8|110503.8|110551.4|110501.4|4
1731386010000|2024-11-12 04:33:30|110553.7|110503.7|110553.5|110503.5|110554.4|110504.4|110551.4|110501.4|7
1731386020000|2024-11-12 04:33:40|110550.8|110500.8|110553.9|110503.9|110553.9|110503.9|110550.8|110500.8|4
1731386030000|2024-11-12 04:33:50|110554|110504|110555.9|110505.9|110555.9|110505.9|110552.2|110502.2|9
1731386040000|2024-11-12 04:34:00|110554.3|110504.3|110555.3|110505.3|110557.1|110507.1|110553|110503|21
1731386050000|2024-11-12 04:34:10|110556.3|110506.3|110569.7|110519.7|110569.7|110519.7|110556.3|110506.3|18
1731386060000|2024-11-12 04:34:20|110570.3|110520.3|110570.9|110520.9|110572|110522|110570|110520|10
1731386070000|2024-11-12 04:34:30|110572.5|110522.5|110569.6|110519.6|110573.6|110523.6|110566.8|110516.8|16
1731386080000|2024-11-12 04:34:40|110569.1|110519.1|110570|110520|110570|110520|110569|110519|3
1731386090000|2024-11-12 04:34:50|110571.4|110521.4|110569.4|110519.4|110571.4|110521.4|110569.4|110519.4|3
1731386110000|2024-11-12 04:35:10|110569.5|110519.5|110570.1|110520.1|110570.1|110520.1|110569.5|110519.5|3
1731386120000|2024-11-12 04:35:20|110570.2|110520.2|110572.6|110522.6|110576.5|110526.5|110569.8|110519.8|10
1731386130000|2024-11-12 04:35:30|110573.6|110523.6|110572.5|110522.5|110573.6|110523.6|110572.5|110522.5|3
1731386140000|2024-11-12 04:35:40|110571.9|110521.9|110566.7|110516.7|110571.9|110521.9|110566.5|110516.5|10
1731386150000|2024-11-12 04:35:50|110566.1|110516.1|110566.3|110516.3|110566.4|110516.4|110566.1|110516.1|3
1731386160000|2024-11-12 04:36:00|110565.3|110515.3|110557.7|110507.7|110565.3|110515.3|110553.4|110503.4|16
1731386170000|2024-11-12 04:36:10|110558.5|110508.5|110554.5|110504.5|110560.5|110510.5|110552.5|110502.5|14
1731386180000|2024-11-12 04:36:20|110554.6|110504.6|110565.6|110515.6|110565.6|110515.6|110553.5|110503.5|18
1731386190000|2024-11-12 04:36:30|110566|110516|110566.4|110516.4|110566.4|110516.4|110564.9|110514.9|4
1731386200000|2024-11-12 04:36:40|110567.4|110517.4|110562.7|110512.7|110568.4|110518.4|110558|110508|13
1731386210000|2024-11-12 04:36:50|110562.8|110512.8|110567.6|110517.6|110567.6|110517.6|110561.2|110511.2|13
1731386220000|2024-11-12 04:37:00|110567.7|110517.7|110567.7|110517.7|110567.7|110517.7|110565.5|110515.5|3
1731386230000|2024-11-12 04:37:10|110567.8|110517.8|110567.3|110517.3|110567.8|110517.8|110564.2|110514.2|7
1731386240000|2024-11-12 04:37:20|110567.4|110517.4|110568.1|110518.1|110568.5|110518.5|110564.8|110514.8|12
1731386250000|2024-11-12 04:37:30|110564.9|110514.9|110568.5|110518.5|110568.5|110518.5|110564.9|110514.9|4
1731386260000|2024-11-12 04:37:40|110568.6|110518.6|110566.4|110516.4|110568.8|110518.8|110566|110516|9
1731386270000|2024-11-12 04:37:50|110566.7|110516.7|110566.4|110516.4|110566.7|110516.7|110563.8|110513.8|9
1731386280000|2024-11-12 04:38:00|110564.7|110514.7|110565|110515|110565|110515|110564.7|110514.7|3
1731386290000|2024-11-12 04:38:10|110564.9|110514.9|110564.9|110514.9|110564.9|110514.9|110564.9|110514.9|1
1731386300000|2024-11-12 04:38:20|110564.3|110514.3|110560.6|110510.6|110564.3|110514.3|110559.6|110509.6|8
1731386310000|2024-11-12 04:38:30|110561.1|110511.1|110561.7|110511.7|110563.3|110513.3|110558.4|110508.4|11
1731386320000|2024-11-12 04:38:40|110561.5|110511.5|110562|110512|110562|110512|110561.5|110511.5|3
1731386330000|2024-11-12 04:38:50|110562.6|110512.6|110562.5|110512.5|110564.3|110514.3|110562.5|110512.5|6
1731386340000|2024-11-12 04:39:00|110562.4|110512.4|110563.1|110513.1|110565.3|110515.3|110562.4|110512.4|7
1731386350000|2024-11-12 04:39:10|110565.6|110515.6|110563.3|110513.3|110565.6|110515.6|110563.3|110513.3|3
1731386360000|2024-11-12 04:39:20|110565|110515|110564.3|110514.3|110565.6|110515.6|110563.5|110513.5|6
1731386370000|2024-11-12 04:39:30|110564.1|110514.1|110562.7|110512.7|110564.2|110514.2|110559.1|110509.1|17
1731386380000|2024-11-12 04:39:40|110561.1|110511.1|110560.9|110510.9|110561.2|110511.2|110560.8|110510.8|5
1731386390000|2024-11-12 04:39:50|110559.5|110509.5|110559.2|110509.2|110561|110511|110555.6|110505.6|16
1731386400000|2024-11-12 04:40:00|110560.8|110510.8|110545.1|110495.1|110561.7|110511.7|110544.3|110494.3|18
1731386410000|2024-11-12 04:40:10|110546.9|110496.9|110547.2|110497.2|110547.8|110497.8|110544.1|110494.1|6
1731386420000|2024-11-12 04:40:20|110547.3|110497.3|110545.1|110495.1|110547.3|110497.3|110543.4|110493.4|8
1731386430000|2024-11-12 04:40:30|110546.8|110496.8|110548.3|110498.3|110549.8|110499.8|110541.6|110491.6|26
1731386440000|2024-11-12 04:40:40|110545.8|110495.8|110553.3|110503.3|110553.3|110503.3|110545.4|110495.4|23
1731386450000|2024-11-12 04:40:50|110552.6|110502.6|110561|110511|110561|110511|110552.3|110502.3|8
1731386460000|2024-11-12 04:41:00|110560.1|110510.1|110563.7|110513.7|110566.8|110516.8|110560.1|110510.1|16
1731386470000|2024-11-12 04:41:10|110563.6|110513.6|110569.6|110519.6|110569.6|110519.6|110561.8|110511.8|7
1731386480000|2024-11-12 04:41:20|110567.7|110517.7|110574.4|110524.4|110575|110525|110567.7|110517.7|29
1731386490000|2024-11-12 04:41:30|110574.7|110524.7|110575.2|110525.2|110578.3|110528.3|110574.7|110524.7|6
1731386500000|2024-11-12 04:41:40|110575.3|110525.3|110575.3|110525.3|110575.3|110525.3|110575.3|110525.3|1
1731386510000|2024-11-12 04:41:50|110575.2|110525.2|110579.2|110529.2|110581|110531|110575.2|110525.2|9
1731386520000|2024-11-12 04:42:00|110581.5|110531.5|110584.2|110534.2|110584.3|110534.3|110576.7|110526.7|21
1731386530000|2024-11-12 04:42:10|110582.5|110532.5|110580.8|110530.8|110584.4|110534.4|110580.8|110530.8|6
1731386540000|2024-11-12 04:42:20|110580.6|110530.6|110580.5|110530.5|110580.6|110530.6|110580.5|110530.5|2
1731386550000|2024-11-12 04:42:30|110579.5|110529.5|110579.8|110529.8|110582.1|110532.1|110577.7|110527.7|16
1731386560000|2024-11-12 04:42:40|110579.4|110529.4|110590.8|110540.8|110593.2|110543.2|110579.3|110529.3|16
1731386570000|2024-11-12 04:42:50|110591.2|110541.2|110593.3|110543.3|110594.6|110544.6|110590.4|110540.4|9
1731386580000|2024-11-12 04:43:00|110593.4|110543.4|110591.2|110541.2|110595.1|110545.1|110586.4|110536.4|17
1731386590000|2024-11-12 04:43:10|110590.1|110540.1|110581.5|110531.5|110590.1|110540.1|110579.5|110529.5|15
1731386600000|2024-11-12 04:43:20|110581.6|110531.6|110584.9|110534.9|110584.9|110534.9|110581.6|110531.6|7
1731386610000|2024-11-12 04:43:30|110586.7|110536.7|110590.4|110540.4|110590.4|110540.4|110585.7|110535.7|7
1731386620000|2024-11-12 04:43:40|110590.5|110540.5|110582.3|110532.3|110590.5|110540.5|110579.7|110529.7|8
1731386630000|2024-11-12 04:43:50|110582.5|110532.5|110582.3|110532.3|110582.5|110532.5|110582.3|110532.3|3
1731386640000|2024-11-12 04:44:00|110582.6|110532.6|110582.7|110532.7|110582.7|110532.7|110582.6|110532.6|2
1731386650000|2024-11-12 04:44:10|110582.4|110532.4|110582.8|110532.8|110583|110533|110582.3|110532.3|7
1731386670000|2024-11-12 04:44:30|110575.2|110525.2|110583.3|110533.3|110585.1|110535.1|110575.2|110525.2|7
1731386680000|2024-11-12 04:44:40|110583|110533|110583.2|110533.2|110583.2|110533.2|110583|110533|2
1731386690000|2024-11-12 04:44:50|110579.1|110529.1|110583.3|110533.3|110583.4|110533.4|110579.1|110529.1|3
1731386700000|2024-11-12 04:45:00|110583.5|110533.5|110583.6|110533.6|110583.9|110533.9|110583.5|110533.5|4
1731386710000|2024-11-12 04:45:10|110585.2|110535.2|110580|110530|110585.2|110535.2|110580|110530|8
1731386720000|2024-11-12 04:45:20|110581.6|110531.6|110579.1|110529.1|110581.6|110531.6|110577.1|110527.1|8
1731386730000|2024-11-12 04:45:30|110579.2|110529.2|110579.1|110529.1|110579.2|110529.2|110579.1|110529.1|2
1731386740000|2024-11-12 04:45:40|110579|110529|110579.1|110529.1|110579.2|110529.2|110579|110529|4
1731386750000|2024-11-12 04:45:50|110579|110529|110578.8|110528.8|110579|110529|110578.8|110528.8|2
1731386760000|2024-11-12 04:46:00|110578.7|110528.7|110586.9|110536.9|110588.3|110538.3|110578.6|110528.6|12
1731386770000|2024-11-12 04:46:10|110585.9|110535.9|110585.1|110535.1|110586.1|110536.1|110582.9|110532.9|9
1731386780000|2024-11-12 04:46:20|110586.9|110536.9|110597.6|110547.6|110597.6|110547.6|110586.9|110536.9|12
1731386790000|2024-11-12 04:46:30|110597.9|110547.9|110599.2|110549.2|110600.6|110550.6|110597.9|110547.9|6
1731386800000|2024-11-12 04:46:40|110599.3|110549.3|110608.6|110558.6|110608.6|110558.6|110599.2|110549.2|15
1731386810000|2024-11-12 04:46:50|110607.3|110557.3|110608.4|110558.4|110613|110563|110604.1|110554.1|19
1731386820000|2024-11-12 04:47:00|110607.4|110557.4|110609.3|110559.3|110609.4|110559.4|110606.3|110556.3|8
1731386830000|2024-11-12 04:47:10|110609.1|110559.1|110609.5|110559.5|110609.7|110559.7|110606.2|110556.2|7
1731386840000|2024-11-12 04:47:20|110609.7|110559.7|110609.8|110559.8|110609.8|110559.8|110609.7|110559.7|2
1731386850000|2024-11-12 04:47:30|110609.5|110559.5|110608.9|110558.9|110609.6|110559.6|110608.6|110558.6|5
1731386860000|2024-11-12 04:47:40|110607.9|110557.9|110611.2|110561.2|110611.5|110561.5|110607.9|110557.9|6
1731386870000|2024-11-12 04:47:50|110608.4|110558.4|110612.3|110562.3|110612.9|110562.9|110608.4|110558.4|5
1731386880000|2024-11-12 04:48:00|110611.4|110561.4|110608|110558|110611.8|110561.8|110607.8|110557.8|8
1731386890000|2024-11-12 04:48:10|110608.1|110558.1|110607.5|110557.5|110609.2|110559.2|110607.3|110557.3|7
1731386900000|2024-11-12 04:48:20|110605.7|110555.7|110606.6|110556.6|110606.6|110556.6|110605|110555|4
1731386910000|2024-11-12 04:48:30|110605.6|110555.6|110598.6|110548.6|110605.6|110555.6|110596.9|110546.9|12
1731386920000|2024-11-12 04:48:40|110600.8|110550.8|110596.7|110546.7|110602.2|110552.2|110596.7|110546.7|19
1731386930000|2024-11-12 04:48:50|110599.7|110549.7|110601.5|110551.5|110602.4|110552.4|110599.5|110549.5|14
1731386940000|2024-11-12 04:49:00|110602|110552|110600.4|110550.4|110602|110552|110599.6|110549.6|8
1731386950000|2024-11-12 04:49:10|110599.8|110549.8|110598.7|110548.7|110599.8|110549.8|110598.6|110548.6|4
1731386960000|2024-11-12 04:49:20|110598.9|110548.9|110594.4|110544.4|110598.9|110548.9|110593|110543|9
1731386970000|2024-11-12 04:49:30|110594.3|110544.3|110594|110544|110597.4|110547.4|110592.9|110542.9|11
1731386980000|2024-11-12 04:49:40|110594.1|110544.1|110593.9|110543.9|110594.1|110544.1|110593.9|110543.9|2
1731386990000|2024-11-12 04:49:50|110595.5|110545.5|110595.7|110545.7|110595.7|110545.7|110593.9|110543.9|3
1731387000000|2024-11-12 04:50:00|110597.5|110547.5|110597.2|110547.2|110598.5|110548.5|110596.8|110546.8|5
1731387010000|2024-11-12 04:50:10|110597.1|110547.1|110600.3|110550.3|110602|110552|110595.8|110545.8|10
1731387020000|2024-11-12 04:50:20|110599.3|110549.3|110599.2|110549.2|110599.3|110549.3|110599.2|110549.2|2
1731387030000|2024-11-12 04:50:30|110601|110551|110602.4|110552.4|110604.5|110554.5|110600.4|110550.4|12
1731387040000|2024-11-12 04:50:40|110601.9|110551.9|110600.1|110550.1|110602|110552|110599.7|110549.7|7
1731387050000|2024-11-12 04:50:50|110599.8|110549.8|110593.3|110543.3|110599.8|110549.8|110592.7|110542.7|7
1731387060000|2024-11-12 04:51:00|110594.9|110544.9|110596.1|110546.1|110596.5|110546.5|110594.9|110544.9|4
1731387070000|2024-11-12 04:51:10|110596|110546|110596.1|110546.1|110596.1|110546.1|110596|110546|2
1731387080000|2024-11-12 04:51:20|110597.3|110547.3|110581.4|110531.4|110597.3|110547.3|110575.8|110525.8|28
1731387090000|2024-11-12 04:51:30|110582|110532|110582|110532|110582|110532|110582|110532|1
1731387100000|2024-11-12 04:51:40|110583.8|110533.8|110580.7|110530.7|110583.8|110533.8|110577.5|110527.5|12
1731387110000|2024-11-12 04:51:50|110581.7|110531.7|110583.1|110533.1|110583.3|110533.3|110579.5|110529.5|7
1731387120000|2024-11-12 04:52:00|110580|110530|110580.9|110530.9|110581.5|110531.5|110579.1|110529.1|9
1731387140000|2024-11-12 04:52:20|110583.8|110533.8|110579.9|110529.9|110584.1|110534.1|110579.6|110529.6|8
1731387150000|2024-11-12 04:52:30|110579.7|110529.7|110583.6|110533.6|110587|110537|110579.7|110529.7|19
1731387160000|2024-11-12 04:52:40|110583.1|110533.1|110583.9|110533.9|110585.3|110535.3|110580.5|110530.5|9
1731387170000|2024-11-12 04:52:50|110583.3|110533.3|110583.2|110533.2|110583.3|110533.3|110583.2|110533.2|2
1731387180000|2024-11-12 04:53:00|110583.1|110533.1|110582.2|110532.2|110584.2|110534.2|110580.4|110530.4|7
1731387190000|2024-11-12 04:53:10|110579.2|110529.2|110579.8|110529.8|110581|110531|110579.2|110529.2|6
1731387200000|2024-11-12 04:53:20|110582.5|110532.5|110577.8|110527.8|110582.5|110532.5|110574.2|110524.2|9
1731387210000|2024-11-12 04:53:30|110578.4|110528.4|110571.8|110521.8|110578.4|110528.4|110571.8|110521.8|9
1731387220000|2024-11-12 04:53:40|110569.6|110519.6|110575.5|110525.5|110578|110528|110569.6|110519.6|21
1731387230000|2024-11-12 04:53:50|110575.4|110525.4|110575.4|110525.4|110575.5|110525.5|110575.4|110525.4|3
1731387240000|2024-11-12 04:54:00|110572.7|110522.7|110580|110530|110581.8|110531.8|110572.7|110522.7|14
1731387250000|2024-11-12 04:54:10|110581.6|110531.6|110584.9|110534.9|110585.8|110535.8|110581.6|110531.6|8
1731387260000|2024-11-12 04:54:20|110584.3|110534.3|110578.2|110528.2|110584.3|110534.3|110578|110528|8
1731387270000|2024-11-12 04:54:30|110580|110530|110576.3|110526.3|110580|110530|110573.9|110523.9|13
1731387280000|2024-11-12 04:54:40|110576.1|110526.1|110578.6|110528.6|110578.6|110528.6|110573.8|110523.8|12
1731387290000|2024-11-12 04:54:50|110578.4|110528.4|110578.4|110528.4|110578.4|110528.4|110578.4|110528.4|1
1731387300000|2024-11-12 04:55:00|110579.6|110529.6|110575.4|110525.4|110579.6|110529.6|110573.5|110523.5|9
1731387310000|2024-11-12 04:55:10|110575.3|110525.3|110571.9|110521.9|110575.3|110525.3|110565.4|110515.4|34
1731387320000|2024-11-12 04:55:20|110572.9|110522.9|110571.4|110521.4|110573.3|110523.3|110570.6|110520.6|12
1731387330000|2024-11-12 04:55:30|110571.6|110521.6|110570.7|110520.7|110573.7|110523.7|110568.2|110518.2|15
1731387340000|2024-11-12 04:55:40|110570.6|110520.6|110572.4|110522.4|110572.4|110522.4|110570.6|110520.6|4
1731387350000|2024-11-12 04:55:50|110572.1|110522.1|110572.5|110522.5|110572.5|110522.5|110572.1|110522.1|2
1731387360000|2024-11-12 04:56:00|110572.8|110522.8|110569.9|110519.9|110572.8|110522.8|110567.7|110517.7|16
1731387370000|2024-11-12 04:56:10|110569.8|110519.8|110566.3|110516.3|110569.8|110519.8|110563.2|110513.2|15
1731387380000|2024-11-12 04:56:20|110566.2|110516.2|110566.3|110516.3|110566.4|110516.4|110566.2|110516.2|4
1731387390000|2024-11-12 04:56:30|110566.1|110516.1|110565.5|110515.5|110566.1|110516.1|110563.7|110513.7|6
1731387400000|2024-11-12 04:56:40|110565.2|110515.2|110565.7|110515.7|110565.7|110515.7|110565.2|110515.2|4
1731387410000|2024-11-12 04:56:50|110565.8|110515.8|110570.7|110520.7|110570.7|110520.7|110563.2|110513.2|10
1731387420000|2024-11-12 04:57:00|110568.2|110518.2|110570.2|110520.2|110571|110521|110565.1|110515.1|25
1731387430000|2024-11-12 04:57:10|110568.6|110518.6|110571.9|110521.9|110573.5|110523.5|110566.4|110516.4|19
1731387440000|2024-11-12 04:57:20|110569.2|110519.2|110566.3|110516.3|110571.6|110521.6|110564|110514|13
1731387450000|2024-11-12 04:57:30|110565.3|110515.3|110554.3|110504.3|110566.7|110516.7|110553.4|110503.4|20
1731387460000|2024-11-12 04:57:40|110554.7|110504.7|110554.3|110504.3|110558.5|110508.5|110553.7|110503.7|9
1731387470000|2024-11-12 04:57:50|110554.4|110504.4|110553.7|110503.7|110555.8|110505.8|110553.6|110503.6|5
1731387480000|2024-11-12 04:58:00|110551.2|110501.2|110549.3|110499.3|110552.7|110502.7|110547.7|110497.7|12
1731387490000|2024-11-12 04:58:10|110549.1|110499.1|110551.7|110501.7|110553.8|110503.8|110546.8|110496.8|24
1731387500000|2024-11-12 04:58:20|110549.5|110499.5|110549.1|110499.1|110551.4|110501.4|110544.8|110494.8|6
1731387510000|2024-11-12 04:58:30|110550.8|110500.8|110547.8|110497.8|110551.3|110501.3|110547.7|110497.7|12
1731387520000|2024-11-12 04:58:40|110548|110498|110549.9|110499.9|110549.9|110499.9|110548|110498|2
1731387530000|2024-11-12 04:58:50|110550.9|110500.9|110551.4|110501.4|110551.4|110501.4|110549.2|110499.2|3
1731387540000|2024-11-12 04:59:00|110550.8|110500.8|110552.1|110502.1|110552.2|110502.2|110547.2|110497.2|5
1731387550000|2024-11-12 04:59:10|110550.5|110500.5|110548.3|110498.3|110550.5|110500.5|110548.3|110498.3|5
1731387560000|2024-11-12 04:59:20|110545.9|110495.9|110548.1|110498.1|110548.1|110498.1|110545.9|110495.9|3
1731387570000|2024-11-12 04:59:30|110549.8|110499.8|110550.9|110500.9|110552.2|110502.2|110549.8|110499.8|6
1731387580000|2024-11-12 04:59:40|110551.2|110501.2|110552.3|110502.3|110554|110504|110551.2|110501.2|21
1731387590000|2024-11-12 04:59:50|110554.2|110504.2|110551.6|110501.6|110554.2|110504.2|110551.6|110501.6|8
1731387600000|2024-11-12 05:00:00|110549.9|110499.9|110541.6|110491.6|110549.9|110499.9|110536.8|110486.8|30
1731387610000|2024-11-12 05:00:10|110542.2|110492.2|110547.1|110497.1|110547.8|110497.8|110540.3|110490.3|15
1731387620000|2024-11-12 05:00:20|110548.1|110498.1|110548.9|110498.9|110552.7|110502.7|110546.5|110496.5|21
1731387630000|2024-11-12 05:00:30|110545.7|110495.7|110545.7|110495.7|110552.7|110502.7|110541.9|110491.9|13
1731387640000|2024-11-12 05:00:40|110543.1|110493.1|110541.5|110491.5|110547.9|110497.9|110541.1|110491.1|25
1731387650000|2024-11-12 05:00:50|110543.1|110493.1|110542.1|110492.1|110546.9|110496.9|110541.6|110491.6|19
1731387660000|2024-11-12 05:01:00|110541.5|110491.5|110540.3|110490.3|110541.5|110491.5|110537.7|110487.7|13
1731387670000|2024-11-12 05:01:10|110540.4|110490.4|110537.1|110487.1|110540.4|110490.4|110537.1|110487.1|6
1731387680000|2024-11-12 05:01:20|110539.9|110489.9|110534.1|110484.1|110539.9|110489.9|110534|110484|8
1731387690000|2024-11-12 05:01:30|110533.9|110483.9|110532.6|110482.6|110539.1|110489.1|110528.8|110478.8|21
1731387700000|2024-11-12 05:01:40|110536.2|110486.2|110538.9|110488.9|110541.3|110491.3|110536.2|110486.2|11
1731387710000|2024-11-12 05:01:50|110541.2|110491.2|110539|110489|110543.3|110493.3|110538.6|110488.6|13
1731387720000|2024-11-12 05:02:00|110539.1|110489.1|110534.3|110484.3|110539.1|110489.1|110533.7|110483.7|16
1731387730000|2024-11-12 05:02:10|110536.2|110486.2|110536.3|110486.3|110538.7|110488.7|110529|110479|35
1731387740000|2024-11-12 05:02:20|110536.5|110486.5|110539|110489|110542.1|110492.1|110536.5|110486.5|13
1731387750000|2024-11-12 05:02:30|110539.1|110489.1|110537.8|110487.8|110540.9|110490.9|110537.1|110487.1|16
1731387760000|2024-11-12 05:02:40|110538.4|110488.4|110542.6|110492.6|110544.8|110494.8|110538.4|110488.4|9
1731387770000|2024-11-12 05:02:50|110542.7|110492.7|110544.7|110494.7|110545|110495|110541.4|110491.4|12
1731387780000|2024-11-12 05:03:00|110542.5|110492.5|110541.5|110491.5|110545|110495|110537.9|110487.9|19
1731387790000|2024-11-12 05:03:10|110541.1|110491.1|110541.8|110491.8|110543|110493|110537|110487|15
1731387800000|2024-11-12 05:03:20|110545.2|110495.2|110543.3|110493.3|110545.2|110495.2|110540.8|110490.8|11
1731387810000|2024-11-12 05:03:30|110543.4|110493.4|110546.9|110496.9|110546.9|110496.9|110540.7|110490.7|8
1731387820000|2024-11-12 05:03:40|110549.2|110499.2|110547.1|110497.1|110549.2|110499.2|110545.1|110495.1|8
1731387830000|2024-11-12 05:03:50|110548.1|110498.1|110548.8|110498.8|110549.1|110499.1|110546.7|110496.7|9
1731387840000|2024-11-12 05:04:00|110548.2|110498.2|110550.5|110500.5|110553.3|110503.3|110547|110497|18
1731387850000|2024-11-12 05:04:10|110552.2|110502.2|110553.7|110503.7|110555.4|110505.4|110551.7|110501.7|14
1731387860000|2024-11-12 05:04:20|110552.9|110502.9|110551|110501|110553|110503|110547.3|110497.3|12
1731387870000|2024-11-12 05:04:30|110553.2|110503.2|110553.6|110503.6|110553.6|110503.6|110548.1|110498.1|8
1731387880000|2024-11-12 05:04:40|110554|110504|110553.6|110503.6|110554|110504|110553.6|110503.6|2
1731387890000|2024-11-12 05:04:50|110553.7|110503.7|110553.5|110503.5|110556.3|110506.3|110553.3|110503.3|7
1731387900000|2024-11-12 05:05:00|110553.8|110503.8|110575.6|110525.6|110575.8|110525.8|110550.2|110500.2|29
1731387910000|2024-11-12 05:05:10|110573.9|110523.9|110576|110526|110576.5|110526.5|110573.9|110523.9|7
1731387920000|2024-11-12 05:05:20|110574.4|110524.4|110571.7|110521.7|110574.6|110524.6|110571.7|110521.7|7
1731387930000|2024-11-12 05:05:30|110571.5|110521.5|110571.5|110521.5|110571.7|110521.7|110571.5|110521.5|3
1731387940000|2024-11-12 05:05:40|110569.9|110519.9|110570.4|110520.4|110572.2|110522.2|110568.5|110518.5|12
1731387950000|2024-11-12 05:05:50|110570.5|110520.5|110569|110519|110570.7|110520.7|110565.7|110515.7|14
1731387960000|2024-11-12 05:06:00|110568.7|110518.7|110569.6|110519.6|110571.8|110521.8|110566.9|110516.9|19
1731387970000|2024-11-12 05:06:10|110569.4|110519.4|110569.7|110519.7|110569.7|110519.7|110569.4|110519.4|4
1731387980000|2024-11-12 05:06:20|110570.1|110520.1|110571.4|110521.4|110574.4|110524.4|110569.7|110519.7|15
1731387990000|2024-11-12 05:06:30|110573|110523|110569.5|110519.5|110573.1|110523.1|110569.5|110519.5|10
1731388000000|2024-11-12 05:06:40|110568.1|110518.1|110568.5|110518.5|110568.8|110518.8|110564.4|110514.4|14
1731388010000|2024-11-12 05:06:50|110566.7|110516.7|110565.9|110515.9|110568.6|110518.6|110565.6|110515.6|21
1731388020000|2024-11-12 05:07:00|110567.9|110517.9|110571.6|110521.6|110571.6|110521.6|110566.2|110516.2|10
1731388030000|2024-11-12 05:07:10|110568.5|110518.5|110572.4|110522.4|110574|110524|110568.4|110518.4|11
1731388040000|2024-11-12 05:07:20|110571.8|110521.8|110568.4|110518.4|110571.8|110521.8|110568.4|110518.4|4
1731388050000|2024-11-12 05:07:30|110567.4|110517.4|110567.4|110517.4|110567.5|110517.5|110567.3|110517.3|6
1731388060000|2024-11-12 05:07:40|110569.4|110519.4|110570.6|110520.6|110571.6|110521.6|110569.4|110519.4|5
1731388070000|2024-11-12 05:07:50|110570.7|110520.7|110569.2|110519.2|110570.9|110520.9|110567.7|110517.7|4
1731388080000|2024-11-12 05:08:00|110570.6|110520.6|110568.8|110518.8|110570.6|110520.6|110568.8|110518.8|2
1731388090000|2024-11-12 05:08:10|110568.6|110518.6|110568.4|110518.4|110570.4|110520.4|110568.4|110518.4|3
1731388100000|2024-11-12 05:08:20|110568.6|110518.6|110566.3|110516.3|110570.5|110520.5|110564.6|110514.6|19
1731388110000|2024-11-12 05:08:30|110568|110518|110572.6|110522.6|110572.6|110522.6|110564.2|110514.2|27
1731388120000|2024-11-12 05:08:40|110572.7|110522.7|110573.4|110523.4|110573.7|110523.7|110570.5|110520.5|8
1731388130000|2024-11-12 05:08:50|110572.6|110522.6|110572|110522|110572.6|110522.6|110570.6|110520.6|6
1731388140000|2024-11-12 05:09:00|110573|110523|110575.5|110525.5|110577.3|110527.3|110573|110523|10
1731388150000|2024-11-12 05:09:10|110575.6|110525.6|110579.3|110529.3|110579.3|110529.3|110575.5|110525.5|8
1731388160000|2024-11-12 05:09:20|110579.2|110529.2|110577.5|110527.5|110579.2|110529.2|110577.5|110527.5|3
1731388170000|2024-11-12 05:09:30|110576.7|110526.7|110572.1|110522.1|110577.2|110527.2|110572.1|110522.1|16
1731388180000|2024-11-12 05:09:40|110570.5|110520.5|110571.3|110521.3|110572.8|110522.8|110565|110515|19
1731388190000|2024-11-12 05:09:50|110567.9|110517.9|110572.4|110522.4|110573|110523|110567.9|110517.9|9
1731388200000|2024-11-12 05:10:00|110574.2|110524.2|110576.6|110526.6|110576.8|110526.8|110573.1|110523.1|9
1731388210000|2024-11-12 05:10:10|110576.7|110526.7|110576.9|110526.9|110576.9|110526.9|110573.5|110523.5|4
1731388220000|2024-11-12 05:10:20|110577.3|110527.3|110583.7|110533.7|110584.9|110534.9|110574|110524|9
1731388230000|2024-11-12 05:10:30|110585.3|110535.3|110591.7|110541.7|110593.3|110543.3|110583.1|110533.1|10
1731388240000|2024-11-12 05:10:40|110589.9|110539.9|110592.8|110542.8|110592.8|110542.8|110589.9|110539.9|4
1731388250000|2024-11-12 05:10:50|110591.6|110541.6|110584.4|110534.4|110595.1|110545.1|110582.3|110532.3|13
1731388260000|2024-11-12 05:11:00|110580.6|110530.6|110586.9|110536.9|110586.9|110536.9|110580.6|110530.6|9
1731388270000|2024-11-12 05:11:10|110587.1|110537.1|110591.4|110541.4|110591.6|110541.6|110587|110537|9
1731388280000|2024-11-12 05:11:20|110592.1|110542.1|110581.9|110531.9|110592.1|110542.1|110581.9|110531.9|12
1731388290000|2024-11-12 05:11:30|110583.5|110533.5|110581.6|110531.6|110585.9|110535.9|110580.9|110530.9|9
1731388300000|2024-11-12 05:11:40|110582.2|110532.2|110583.4|110533.4|110592.3|110542.3|110582|110532|20
1731388310000|2024-11-12 05:11:50|110583.3|110533.3|110582.3|110532.3|110583.6|110533.6|110582.3|110532.3|5
1731388320000|2024-11-12 05:12:00|110583.4|110533.4|110581.7|110531.7|110585.5|110535.5|110581.5|110531.5|13
1731388330000|2024-11-12 05:12:10|110580.7|110530.7|110577.4|110527.4|110580.7|110530.7|110577.4|110527.4|6
1731388340000|2024-11-12 05:12:20|110579.5|110529.5|110575.3|110525.3|110580.1|110530.1|110575.3|110525.3|11
1731388350000|2024-11-12 05:12:30|110574.4|110524.4|110578|110528|110578|110528|110572.1|110522.1|10
1731388360000|2024-11-12 05:12:40|110577.9|110527.9|110577.4|110527.4|110577.9|110527.9|110573.7|110523.7|4
1731388370000|2024-11-12 05:12:50|110574|110524|110577.7|110527.7|110577.7|110527.7|110574|110524|2
1731388380000|2024-11-12 05:13:00|110578.3|110528.3|110575.3|110525.3|110579.2|110529.2|110575.3|110525.3|7
1731388390000|2024-11-12 05:13:10|110575.2|110525.2|110578.6|110528.6|110578.6|110528.6|110575.2|110525.2|4
1731388400000|2024-11-12 05:13:20|110578.3|110528.3|110578.5|110528.5|110578.6|110528.6|110578.3|110528.3|3
1731388410000|2024-11-12 05:13:30|110579.5|110529.5|110579.6|110529.6|110579.7|110529.7|110579.5|110529.5|4
1731388420000|2024-11-12 05:13:40|110578.2|110528.2|110578.4|110528.4|110578.4|110528.4|110578.2|110528.2|3
1731388430000|2024-11-12 05:13:50|110578.3|110528.3|110577.3|110527.3|110578.3|110528.3|110571.2|110521.2|5
1731388440000|2024-11-12 05:14:00|110577.7|110527.7|110579.1|110529.1|110579.4|110529.4|110577.7|110527.7|3
1731388450000|2024-11-12 05:14:10|110578.5|110528.5|110577.4|110527.4|110578.9|110528.9|110574|110524|9
1731388460000|2024-11-12 05:14:20|110577.6|110527.6|110577.5|110527.5|110577.6|110527.6|110577.5|110527.5|2
1731388470000|2024-11-12 05:14:30|110577.6|110527.6|110577.6|110527.6|110577.6|110527.6|110577.6|110527.6|1
1731388480000|2024-11-12 05:14:40|110579.3|110529.3|110577.9|110527.9|110580.4|110530.4|110576.7|110526.7|23
1731388490000|2024-11-12 05:14:50|110577.8|110527.8|110575.3|110525.3|110580.6|110530.6|110575.3|110525.3|16
1731388500000|2024-11-12 05:15:00|110579.5|110529.5|110579.6|110529.6|110579.6|110529.6|110579.4|110529.4|5
1731388510000|2024-11-12 05:15:10|110581.3|110531.3|110579.2|110529.2|110581.7|110531.7|110577.1|110527.1|26
1731388520000|2024-11-12 05:15:20|110579.1|110529.1|110578.6|110528.6|110581.4|110531.4|110578.1|110528.1|20
1731388530000|2024-11-12 05:15:30|110578.7|110528.7|110581|110531|110582.1|110532.1|110578.7|110528.7|8
1731388540000|2024-11-12 05:15:40|110581.1|110531.1|110581.8|110531.8|110581.8|110531.8|110581|110531|3
1731388550000|2024-11-12 05:15:50|110581.4|110531.4|110584.9|110534.9|110584.9|110534.9|110581.4|110531.4|7
1731388560000|2024-11-12 05:16:00|110584.7|110534.7|110581.6|110531.6|110585|110535|110581.6|110531.6|7
1731388570000|2024-11-12 05:16:10|110581.4|110531.4|110581.6|110531.6|110581.6|110531.6|110581.4|110531.4|2
1731388580000|2024-11-12 05:16:20|110583.3|110533.3|110589.8|110539.8|110589.8|110539.8|110583.3|110533.3|5
1731388590000|2024-11-12 05:16:30|110591.8|110541.8|110593.6|110543.6|110595.5|110545.5|110591.8|110541.8|8
1731388600000|2024-11-12 05:16:40|110591.1|110541.1|110589.7|110539.7|110592.4|110542.4|110589.7|110539.7|9
1731388610000|2024-11-12 05:16:50|110589.1|110539.1|110579.6|110529.6|110589.1|110539.1|110579.5|110529.5|13
1731388620000|2024-11-12 05:17:00|110575.5|110525.5|110579.9|110529.9|110580|110530|110575.5|110525.5|4
1731388630000|2024-11-12 05:17:10|110578.5|110528.5|110575.2|110525.2|110578.5|110528.5|110575.2|110525.2|4
1731388640000|2024-11-12 05:17:20|110574.8|110524.8|110575.4|110525.4|110575.5|110525.5|110574.8|110524.8|4
1731388650000|2024-11-12 05:17:30|110575.3|110525.3|110577.6|110527.6|110578.3|110528.3|110575.3|110525.3|5
1731388660000|2024-11-12 05:17:40|110578.6|110528.6|110578.6|110528.6|110578.6|110528.6|110578.6|110528.6|1
1731388670000|2024-11-12 05:17:50|110578.7|110528.7|110584.3|110534.3|110584.3|110534.3|110578.7|110528.7|11
1731388680000|2024-11-12 05:18:00|110581.2|110531.2|110594.2|110544.2|110594.2|110544.2|110581.2|110531.2|11
1731388690000|2024-11-12 05:18:10|110594.3|110544.3|110594.4|110544.4|110594.4|110544.4|110594.3|110544.3|2
1731388700000|2024-11-12 05:18:20|110594.5|110544.5|110596.1|110546.1|110597.2|110547.2|110594.4|110544.4|5
1731388710000|2024-11-12 05:18:30|110596.2|110546.2|110596.9|110546.9|110600.1|110550.1|110594|110544|15
1731388720000|2024-11-12 05:18:40|110595.3|110545.3|110596.1|110546.1|110596.7|110546.7|110592.8|110542.8|11
1731388730000|2024-11-12 05:18:50|110595.8|110545.8|110595.9|110545.9|110595.9|110545.9|110595.8|110545.8|2
1731388740000|2024-11-12 05:19:00|110595.8|110545.8|110592|110542|110595.8|110545.8|110592|110542|4
1731388750000|2024-11-12 05:19:10|110591.5|110541.5|110591.9|110541.9|110591.9|110541.9|110589.3|110539.3|8
1731388760000|2024-11-12 05:19:20|110592|110542|110591.9|110541.9|110592|110542|110591.9|110541.9|2
1731388770000|2024-11-12 05:19:30|110593.5|110543.5|110603.2|110553.2|110603.2|110553.2|110593.5|110543.5|10
1731388780000|2024-11-12 05:19:40|110601.5|110551.5|110601.3|110551.3|110601.5|110551.5|110600.9|110550.9|4
1731388790000|2024-11-12 05:19:50|110601.2|110551.2|110600.6|110550.6|110601.2|110551.2|110598.9|110548.9|3
1731388800000|2024-11-12 05:20:00|110600.4|110550.4|110600.7|110550.7|110602.2|110552.2|110600|110550|8
1731388810000|2024-11-12 05:20:10|110597.8|110547.8|110584.3|110534.3|110598.9|110548.9|110584.3|110534.3|17
1731388820000|2024-11-12 05:20:20|110585.8|110535.8|110573.9|110523.9|110587.1|110537.1|110571.7|110521.7|14
1731388830000|2024-11-12 05:20:30|110574.9|110524.9|110578.3|110528.3|110578.4|110528.4|110572|110522|6
1731388840000|2024-11-12 05:20:40|110578.6|110528.6|110577.2|110527.2|110578.6|110528.6|110574.6|110524.6|7
1731388850000|2024-11-12 05:20:50|110578.8|110528.8|110581.9|110531.9|110582.5|110532.5|110575.8|110525.8|6
1731388860000|2024-11-12 05:21:00|110581.2|110531.2|110581.7|110531.7|110584.1|110534.1|110577.9|110527.9|13
1731388870000|2024-11-12 05:21:10|110581.4|110531.4|110584.4|110534.4|110584.6|110534.6|110581.4|110531.4|8
1731388880000|2024-11-12 05:21:20|110585.6|110535.6|110585.4|110535.4|110585.6|110535.6|110584.6|110534.6|5
1731388890000|2024-11-12 05:21:30|110586.8|110536.8|110586.7|110536.7|110589.1|110539.1|110586.6|110536.6|14
1731388900000|2024-11-12 05:21:40|110587.8|110537.8|110580.1|110530.1|110587.8|110537.8|110574.7|110524.7|11
1731388910000|2024-11-12 05:21:50|110579.7|110529.7|110587.2|110537.2|110587.2|110537.2|110579.7|110529.7|7
1731388920000|2024-11-12 05:22:00|110587.8|110537.8|110593.7|110543.7|110593.7|110543.7|110586.2|110536.2|13
1731388930000|2024-11-12 05:22:10|110592|110542|110591.6|110541.6|110592.2|110542.2|110591.6|110541.6|4
1731388940000|2024-11-12 05:22:20|110593.2|110543.2|110592.7|110542.7|110593.8|110543.8|110592.2|110542.2|5
1731388950000|2024-11-12 05:22:30|110592.5|110542.5|110590.6|110540.6|110594.1|110544.1|110585.7|110535.7|17
1731388960000|2024-11-12 05:22:40|110589.4|110539.4|110594.5|110544.5|110595.3|110545.3|110583.2|110533.2|18
1731388970000|2024-11-12 05:22:50|110594.6|110544.6|110594|110544|110594.6|110544.6|110594|110544|2
1731388980000|2024-11-12 05:23:00|110594.1|110544.1|110600.1|110550.1|110602.6|110552.6|110594.1|110544.1|17
1731388990000|2024-11-12 05:23:10|110601.1|110551.1|110601.6|110551.6|110601.6|110551.6|110600.8|110550.8|4
1731389000000|2024-11-12 05:23:20|110601.5|110551.5|110601.5|110551.5|110604.2|110554.2|110599.8|110549.8|12
1731389010000|2024-11-12 05:23:30|110602.5|110552.5|110602.7|110552.7|110608.2|110558.2|110600.4|110550.4|15
1731389020000|2024-11-12 05:23:40|110604.8|110554.8|110607.1|110557.1|110608.8|110558.8|110602.6|110552.6|9
1731389030000|2024-11-12 05:23:50|110607.2|110557.2|110604.3|110554.3|110608.8|110558.8|110604.3|110554.3|10
1731389040000|2024-11-12 05:24:00|110606.1|110556.1|110606.9|110556.9|110608.9|110558.9|110606.1|110556.1|9
1731389050000|2024-11-12 05:24:10|110603|110553|110607.1|110557.1|110608.6|110558.6|110603|110553|13
1731389060000|2024-11-12 05:24:20|110605.4|110555.4|110608.6|110558.6|110608.6|110558.6|110605.4|110555.4|17
1731389070000|2024-11-12 05:24:30|110607|110557|110599.6|110549.6|110607|110557|110598.6|110548.6|10
1731389080000|2024-11-12 05:24:40|110598.6|110548.6|110597|110547|110599.2|110549.2|110596.9|110546.9|10
1731389090000|2024-11-12 05:24:50|110596.7|110546.7|110593.4|110543.4|110597|110547|110593.3|110543.3|9
1731389100000|2024-11-12 05:25:00|110594.2|110544.2|110583.7|110533.7|110597.4|110547.4|110583.7|110533.7|23
1731389110000|2024-11-12 05:25:10|110585.9|110535.9|110593.5|110543.5|110593.5|110543.5|110582.8|110532.8|17
1731389120000|2024-11-12 05:25:20|110593.7|110543.7|110591.7|110541.7|110595.3|110545.3|110591.7|110541.7|8
1731389130000|2024-11-12 05:25:30|110593.5|110543.5|110586.4|110536.4|110593.5|110543.5|110582|110532|17
1731389140000|2024-11-12 05:25:40|110587.4|110537.4|110592.9|110542.9|110592.9|110542.9|110587.4|110537.4|12
1731389150000|2024-11-12 05:25:50|110591.4|110541.4|110588|110538|110592.5|110542.5|110586.4|110536.4|23
1731389160000|2024-11-12 05:26:00|110587.2|110537.2|110596.4|110546.4|110600.2|110550.2|110585.6|110535.6|23
1731389170000|2024-11-12 05:26:10|110596.8|110546.8|110599.5|110549.5|110599.5|110549.5|110596.8|110546.8|5
1731389180000|2024-11-12 05:26:20|110599.4|110549.4|110600.4|110550.4|110603.3|110553.3|110599.4|110549.4|10
1731389190000|2024-11-12 05:26:30|110600.2|110550.2|110602.5|110552.5|110602.5|110552.5|110600.2|110550.2|6
1731389200000|2024-11-12 05:26:40|110602.6|110552.6|110601.5|110551.5|110602.7|110552.7|110601|110551|7
1731389210000|2024-11-12 05:26:50|110601.4|110551.4|110601.6|110551.6|110601.6|110551.6|110601.4|110551.4|2
1731389220000|2024-11-12 05:27:00|110603.4|110553.4|110604.5|110554.5|110604.5|110554.5|110601.6|110551.6|7
1731389230000|2024-11-12 05:27:10|110604.2|110554.2|110604.2|110554.2|110604.3|110554.3|110604.2|110554.2|3
1731389240000|2024-11-12 05:27:20|110604.5|110554.5|110609.4|110559.4|110609.4|110559.4|110603.9|110553.9|8
1731389250000|2024-11-12 05:27:30|110609.7|110559.7|110619.8|110569.8|110620|110570|110609.7|110559.7|20
1731389260000|2024-11-12 05:27:40|110620.1|110570.1|110618.9|110568.9|110621.1|110571.1|110618.9|110568.9|8
1731389270000|2024-11-12 05:27:50|110618.3|110568.3|110620.5|110570.5|110620.5|110570.5|110618.3|110568.3|6
1731389280000|2024-11-12 05:28:00|110621.2|110571.2|110619.3|110569.3|110623.2|110573.2|110619.3|110569.3|15
1731389290000|2024-11-12 05:28:10|110617.7|110567.7|110608.5|110558.5|110617.7|110567.7|110605.7|110555.7|22
1731389300000|2024-11-12 05:28:20|110611.1|110561.1|110607.1|110557.1|110612.1|110562.1|110605.6|110555.6|34
1731389310000|2024-11-12 05:28:30|110608.9|110558.9|110607|110557|110612.4|110562.4|110605.9|110555.9|32
1731389320000|2024-11-12 05:28:40|110609.2|110559.2|110609|110559|110611.8|110561.8|110606.4|110556.4|27
1731389330000|2024-11-12 05:28:50|110611.2|110561.2|110615.5|110565.5|110615.6|110565.6|110609.4|110559.4|16
1731389340000|2024-11-12 05:29:00|110612.9|110562.9|110617.8|110567.8|110618|110568|110612.9|110562.9|40
1731389350000|2024-11-12 05:29:10|110618.1|110568.1|110608.5|110558.5|110618.2|110568.2|110607.4|110557.4|43
1731389360000|2024-11-12 05:29:20|110609.9|110559.9|110617.8|110567.8|110617.8|110567.8|110608.5|110558.5|18
1731389370000|2024-11-12 05:29:30|110617.7|110567.7|110617.2|110567.2|110618.2|110568.2|110608.7|110558.7|20
1731389380000|2024-11-12 05:29:40|110617.3|110567.3|110618.1|110568.1|110618.6|110568.6|110617.3|110567.3|6
1731389390000|2024-11-12 05:29:50|110620.3|110570.3|110622.2|110572.2|110625.2|110575.2|110619.8|110569.8|18
1731389400000|2024-11-12 05:30:00|110622.4|110572.4|110605.1|110555.1|110622.8|110572.8|110596.5|110546.5|50
1731389410000|2024-11-12 05:30:10|110603|110553|110601|110551|110609|110559|110597.7|110547.7|51
1731389420000|2024-11-12 05:30:20|110601.9|110551.9|110607|110557|110607.1|110557.1|110600.9|110550.9|30
1731389430000|2024-11-12 05:30:30|110604.7|110554.7|110596.9|110546.9|110611|110561|110593.7|110543.7|39
1731389440000|2024-11-12 05:30:40|110595.2|110545.2|110598.2|110548.2|110604.6|110554.6|110592.3|110542.3|51
1731389450000|2024-11-12 05:30:50|110599.6|110549.6|110598.8|110548.8|110601.4|110551.4|110594|110544|48
1731389460000|2024-11-12 05:31:00|110596.6|110546.6|110579.8|110529.8|110599.5|110549.5|110579.8|110529.8|42
1731389470000|2024-11-12 05:31:10|110582.5|110532.5|110578.1|110528.1|110582.5|110532.5|110570.3|110520.3|54
1731389480000|2024-11-12 05:31:20|110576|110526|110579.1|110529.1|110581.8|110531.8|110565.5|110515.5|62
1731389490000|2024-11-12 05:31:30|110575.8|110525.8|110579.4|110529.4|110584.9|110534.9|110575.5|110525.5|48
1731389500000|2024-11-12 05:31:40|110581|110531|110577.9|110527.9|110581.1|110531.1|110573.7|110523.7|57
1731389510000|2024-11-12 05:31:50|110580.1|110530.1|110578.2|110528.2|110582.1|110532.1|110575|110525|55
1731389520000|2024-11-12 05:32:00|110578.1|110528.1|110578.3|110528.3|110584.9|110534.9|110575|110525|52
1731389530000|2024-11-12 05:32:10|110579.2|110529.2|110574|110524|110582|110532|110570.8|110520.8|39
1731389540000|2024-11-12 05:32:20|110575.1|110525.1|110575.2|110525.2|110577.2|110527.2|110566.8|110516.8|56
1731389550000|2024-11-12 05:32:30|110574.8|110524.8|110573.7|110523.7|110579.5|110529.5|110569.9|110519.9|60
1731389560000|2024-11-12 05:32:40|110574.3|110524.3|110576.9|110526.9|110579.8|110529.8|110568.6|110518.6|48
1731389570000|2024-11-12 05:32:50|110578.2|110528.2|110579.5|110529.5|110579.9|110529.9|110573.1|110523.1|54
1731389580000|2024-11-12 05:33:00|110577.1|110527.1|110574.7|110524.7|110579.6|110529.6|110573.7|110523.7|44
1731389590000|2024-11-12 05:33:10|110577.1|110527.1|110572.1|110522.1|110577.2|110527.2|110571.3|110521.3|33
1731389600000|2024-11-12 05:33:20|110572.2|110522.2|110573.9|110523.9|110574.9|110524.9|110568.9|110518.9|31
1731389610000|2024-11-12 05:33:30|110571|110521|110573.8|110523.8|110576.4|110526.4|110567.3|110517.3|41
1731389620000|2024-11-12 05:33:40|110576.2|110526.2|110574.7|110524.7|110577.5|110527.5|110571.1|110521.1|28
1731389630000|2024-11-12 05:33:50|110576.4|110526.4|110588.9|110538.9|110590|110540|110570.1|110520.1|43
1731389640000|2024-11-12 05:34:00|110583.6|110533.6|110604|110554|110604|110554|110582.3|110532.3|43
1731389650000|2024-11-12 05:34:10|110604.8|110554.8|110603.6|110553.6|110604.8|110554.8|110598.2|110548.2|27
1731389660000|2024-11-12 05:34:20|110601.9|110551.9|110601.9|110551.9|110604.5|110554.5|110599.9|110549.9|20
1731389670000|2024-11-12 05:34:30|110601.3|110551.3|110606.3|110556.3|110607.1|110557.1|110598.1|110548.1|22
1731389680000|2024-11-12 05:34:40|110608.6|110558.6|110606.3|110556.3|110608.6|110558.6|110601.5|110551.5|12
1731389690000|2024-11-12 05:34:50|110605.7|110555.7|110604|110554|110605.8|110555.8|110601.4|110551.4|12
1731389700000|2024-11-12 05:35:00|110603.6|110553.6|110607.7|110557.7|110609.8|110559.8|110603.4|110553.4|10
1731389710000|2024-11-12 05:35:10|110606.1|110556.1|110608.5|110558.5|110609.5|110559.5|110603.4|110553.4|14
1731389720000|2024-11-12 05:35:20|110609.7|110559.7|110605.7|110555.7|110613.4|110563.4|110605.7|110555.7|19
1731389730000|2024-11-12 05:35:30|110607.1|110557.1|110605.9|110555.9|110607.2|110557.2|110603.5|110553.5|10
1731389740000|2024-11-12 05:35:40|110606.7|110556.7|110606.7|110556.7|110606.7|110556.7|110604.2|110554.2|9
1731389750000|2024-11-12 05:35:50|110606.8|110556.8|110605|110555|110606.8|110556.8|110605|110555|5
1731389760000|2024-11-12 05:36:00|110604.9|110554.9|110605.4|110555.4|110607.4|110557.4|110603.3|110553.3|12
1731389770000|2024-11-12 05:36:10|110605.5|110555.5|110609.1|110559.1|110610|110560|110602.3|110552.3|12
1731389780000|2024-11-12 05:36:20|110607.3|110557.3|110604.7|110554.7|110608.2|110558.2|110604.7|110554.7|11
1731389790000|2024-11-12 05:36:30|110605.5|110555.5|110605.7|110555.7|110607.8|110557.8|110604|110554|13
1731389800000|2024-11-12 05:36:40|110605.1|110555.1|110603.4|110553.4|110605.3|110555.3|110600.7|110550.7|13
1731389810000|2024-11-12 05:36:50|110602.8|110552.8|110604.4|110554.4|110605.6|110555.6|110602.8|110552.8|11
1731389820000|2024-11-12 05:37:00|110605.2|110555.2|110600.4|110550.4|110605.8|110555.8|110597|110547|14
1731389830000|2024-11-12 05:37:10|110600.3|110550.3|110600.6|110550.6|110602.9|110552.9|110598.6|110548.6|16
1731389840000|2024-11-12 05:37:20|110600.7|110550.7|110598.9|110548.9|110602.7|110552.7|110597.7|110547.7|14
1731389850000|2024-11-12 05:37:30|110597|110547|110601.8|110551.8|110601.8|110551.8|110597|110547|18
1731389860000|2024-11-12 05:37:40|110602.4|110552.4|110601.2|110551.2|110603.1|110553.1|110600.4|110550.4|9
1731389870000|2024-11-12 05:37:50|110601.1|110551.1|110601.4|110551.4|110602.9|110552.9|110599.8|110549.8|13
1731389880000|2024-11-12 05:38:00|110603|110553|110602.7|110552.7|110603|110553|110597.6|110547.6|15
1731389890000|2024-11-12 05:38:10|110601.3|110551.3|110607.3|110557.3|110608.9|110558.9|110601.3|110551.3|11
1731389900000|2024-11-12 05:38:20|110608.9|110558.9|110602.5|110552.5|110608.9|110558.9|110600.6|110550.6|12
1731389910000|2024-11-12 05:38:30|110602.2|110552.2|110602|110552|110603.3|110553.3|110601.3|110551.3|8
1731389920000|2024-11-12 05:38:40|110600.2|110550.2|110598.2|110548.2|110602.8|110552.8|110597.4|110547.4|11
1731389930000|2024-11-12 05:38:50|110598.8|110548.8|110603.1|110553.1|110604.7|110554.7|110598.2|110548.2|15
1731389940000|2024-11-12 05:39:00|110604.8|110554.8|110604.3|110554.3|110605.8|110555.8|110601.5|110551.5|10
1731389950000|2024-11-12 05:39:10|110604.4|110554.4|110603.7|110553.7|110604.4|110554.4|110603.7|110553.7|5
1731389960000|2024-11-12 05:39:20|110603.1|110553.1|110599.3|110549.3|110603.1|110553.1|110596.8|110546.8|13
1731389970000|2024-11-12 05:39:30|110601|110551|110599.3|110549.3|110601|110551|110598.2|110548.2|6
1731389980000|2024-11-12 05:39:40|110599.4|110549.4|110601|110551|110605.1|110555.1|110598.7|110548.7|30
1731389990000|2024-11-12 05:39:50|110600.7|110550.7|110599.8|110549.8|110603.1|110553.1|110598.8|110548.8|16
1731390000000|2024-11-12 05:40:00|110599.2|110549.2|110590.6|110540.6|110599.6|110549.6|110589.7|110539.7|36
1731390010000|2024-11-12 05:40:10|110592.8|110542.8|110596.3|110546.3|110596.3|110546.3|110587.9|110537.9|31
1731390020000|2024-11-12 05:40:20|110595.3|110545.3|110594.7|110544.7|110597|110547|110594.4|110544.4|14
1731390030000|2024-11-12 05:40:30|110594.5|110544.5|110594.1|110544.1|110595.9|110545.9|110594.1|110544.1|5
1731390040000|2024-11-12 05:40:40|110593.9|110543.9|110600.3|110550.3|110600.3|110550.3|110593.9|110543.9|22
1731390050000|2024-11-12 05:40:50|110599.9|110549.9|110599.3|110549.3|110600|110550|110595.8|110545.8|9
1731390060000|2024-11-12 05:41:00|110597.6|110547.6|110597.5|110547.5|110603.2|110553.2|110595.4|110545.4|33
1731390070000|2024-11-12 05:41:10|110597.4|110547.4|110593.7|110543.7|110600.1|110550.1|110593.5|110543.5|21
1731390080000|2024-11-12 05:41:20|110594.4|110544.4|110597.9|110547.9|110599.7|110549.7|110593.7|110543.7|18
1731390090000|2024-11-12 05:41:30|110595.1|110545.1|110600.9|110550.9|110603.2|110553.2|110595.1|110545.1|15
1731390100000|2024-11-12 05:41:40|110599.3|110549.3|110594.5|110544.5|110600.7|110550.7|110594.1|110544.1|21
1731390110000|2024-11-12 05:41:50|110596.3|110546.3|110601.9|110551.9|110601.9|110551.9|110596.3|110546.3|14
1731390120000|2024-11-12 05:42:00|110602.5|110552.5|110600.6|110550.6|110604|110554|110599|110549|27
1731390130000|2024-11-12 05:42:10|110599.6|110549.6|110596.6|110546.6|110600.2|110550.2|110594.9|110544.9|24
1731390140000|2024-11-12 05:42:20|110596|110546|110594.6|110544.6|110598.5|110548.5|110594.6|110544.6|16
1731390150000|2024-11-12 05:42:30|110597.1|110547.1|110581.6|110531.6|110597.8|110547.8|110578.9|110528.9|31
1731390160000|2024-11-12 05:42:40|110582.2|110532.2|110576.8|110526.8|110583.7|110533.7|110573.3|110523.3|57
1731390170000|2024-11-12 05:42:50|110576.7|110526.7|110571.4|110521.4|110578.5|110528.5|110570.5|110520.5|46
1731390180000|2024-11-12 05:43:00|110571.7|110521.7|110574|110524|110574.2|110524.2|110569.9|110519.9|43
1731390190000|2024-11-12 05:43:10|110574.1|110524.1|110576.1|110526.1|110577.8|110527.8|110568.6|110518.6|29
1731390200000|2024-11-12 05:43:20|110574|110524|110575.4|110525.4|110578.7|110528.7|110573.3|110523.3|46
1731390210000|2024-11-12 05:43:30|110572.8|110522.8|110575.6|110525.6|110576.3|110526.3|110570.8|110520.8|59
1731390220000|2024-11-12 05:43:40|110573.6|110523.6|110568.4|110518.4|110577.2|110527.2|110566.2|110516.2|39
1731390230000|2024-11-12 05:43:50|110570.8|110520.8|110571|110521|110576.4|110526.4|110568.1|110518.1|41
1731390240000|2024-11-12 05:44:00|110571.2|110521.2|110576.8|110526.8|110580|110530|110565.9|110515.9|56
1731390250000|2024-11-12 05:44:10|110577.6|110527.6|110592.3|110542.3|110592.3|110542.3|110577.3|110527.3|39
1731390260000|2024-11-12 05:44:20|110591.3|110541.3|110598.3|110548.3|110599.3|110549.3|110591.3|110541.3|21
1731390270000|2024-11-12 05:44:30|110599.4|110549.4|110599.4|110549.4|110599.4|110549.4|110595.2|110545.2|25
1731390280000|2024-11-12 05:44:40|110597.6|110547.6|110596.7|110546.7|110598.5|110548.5|110596.4|110546.4|7
1731390290000|2024-11-12 05:44:50|110598.3|110548.3|110598|110548|110598.5|110548.5|110596.3|110546.3|12
1731390300000|2024-11-12 05:45:00|110596.4|110546.4|110597.2|110547.2|110599.9|110549.9|110596.4|110546.4|26
1731390310000|2024-11-12 05:45:10|110599|110549|110596.4|110546.4|110599|110549|110596.2|110546.2|13
1731390320000|2024-11-12 05:45:20|110598|110548|110597.7|110547.7|110598|110548|110596.1|110546.1|15
1731390330000|2024-11-12 05:45:30|110597.4|110547.4|110592|110542|110598.1|110548.1|110592|110542|22
1731390340000|2024-11-12 05:45:40|110592.8|110542.8|110591.3|110541.3|110592.8|110542.8|110578.8|110528.8|34
1731390350000|2024-11-12 05:45:50|110589.9|110539.9|110572.5|110522.5|110589.9|110539.9|110571.3|110521.3|40
1731390360000|2024-11-12 05:46:00|110571.2|110521.2|110573.6|110523.6|110575.2|110525.2|110568.4|110518.4|75
1731390370000|2024-11-12 05:46:10|110573.2|110523.2|110568.9|110518.9|110575.8|110525.8|110568.7|110518.7|66
1731390380000|2024-11-12 05:46:20|110571.8|110521.8|110573.4|110523.4|110577.6|110527.6|110569.2|110519.2|61
1731390390000|2024-11-12 05:46:30|110571.4|110521.4|110576.3|110526.3|110576.3|110526.3|110567.2|110517.2|65
1731390400000|2024-11-12 05:46:40|110574.1|110524.1|110567.1|110517.1|110579.8|110529.8|110567.1|110517.1|60
1731390410000|2024-11-12 05:46:50|110571.9|110521.9|110574.2|110524.2|110577|110527|110567.9|110517.9|64
1731390420000|2024-11-12 05:47:00|110578.4|110528.4|110573.2|110523.2|110578.4|110528.4|110569.2|110519.2|48
1731390430000|2024-11-12 05:47:10|110571.1|110521.1|110575.8|110525.8|110576.1|110526.1|110570.2|110520.2|29
1731390440000|2024-11-12 05:47:20|110575.4|110525.4|110589.6|110539.6|110589.7|110539.7|110574|110524|48
1731390450000|2024-11-12 05:47:30|110586.5|110536.5|110578.7|110528.7|110587.1|110537.1|110571.8|110521.8|51
1731390460000|2024-11-12 05:47:40|110575.1|110525.1|110567.8|110517.8|110577.3|110527.3|110562.6|110512.6|67
1731390470000|2024-11-12 05:47:50|110567.9|110517.9|110581.5|110531.5|110581.6|110531.6|110567.7|110517.7|56
1731390480000|2024-11-12 05:48:00|110579.8|110529.8|110589.9|110539.9|110590.7|110540.7|110576.9|110526.9|57
1731390490000|2024-11-12 05:48:10|110589.7|110539.7|110593.4|110543.4|110593.8|110543.8|110586.8|110536.8|42
1731390500000|2024-11-12 05:48:20|110592.8|110542.8|110589.8|110539.8|110596.1|110546.1|110587.8|110537.8|48
1731390510000|2024-11-12 05:48:30|110592.9|110542.9|110591.2|110541.2|110593.9|110543.9|110589.7|110539.7|14
1731390520000|2024-11-12 05:48:40|110591.5|110541.5|110596.9|110546.9|110596.9|110546.9|110588.6|110538.6|29
1731390530000|2024-11-12 05:48:50|110596.1|110546.1|110594.8|110544.8|110597.1|110547.1|110592.5|110542.5|21
1731390540000|2024-11-12 05:49:00|110594.9|110544.9|110592|110542|110595|110545|110592|110542|11
1731390550000|2024-11-12 05:49:10|110594|110544|110593.2|110543.2|110594|110544|110591.3|110541.3|22
1731390560000|2024-11-12 05:49:20|110593.1|110543.1|110592.9|110542.9|110593.2|110543.2|110590.6|110540.6|25
1731390570000|2024-11-12 05:49:30|110592.7|110542.7|110575.9|110525.9|110592.7|110542.7|110573.6|110523.6|54
1731390580000|2024-11-12 05:49:40|110576.6|110526.6|110578.6|110528.6|110580.4|110530.4|110573.1|110523.1|59
1731390590000|2024-11-12 05:49:50|110580.4|110530.4|110577.7|110527.7|110587.7|110537.7|110576.3|110526.3|47
1731390600000|2024-11-12 05:50:00|110580.8|110530.8|110590.7|110540.7|110591.5|110541.5|110580.8|110530.8|25
1731390610000|2024-11-12 05:50:10|110590.4|110540.4|110590.6|110540.6|110590.6|110540.6|110588.2|110538.2|8
1731390620000|2024-11-12 05:50:20|110590.5|110540.5|110601.4|110551.4|110602.4|110552.4|110590.5|110540.5|37
1731390630000|2024-11-12 05:50:30|110602.2|110552.2|110599.3|110549.3|110605.4|110555.4|110598.2|110548.2|28
1731390640000|2024-11-12 05:50:40|110598.5|110548.5|110597.3|110547.3|110599.1|110549.1|110595.9|110545.9|18
1731390650000|2024-11-12 05:50:50|110596.5|110546.5|110602.9|110552.9|110602.9|110552.9|110594.7|110544.7|19
1731390660000|2024-11-12 05:51:00|110602.2|110552.2|110597.7|110547.7|110605.9|110555.9|110596|110546|15
1731390670000|2024-11-12 05:51:10|110597.3|110547.3|110610.3|110560.3|110612.2|110562.2|110595.8|110545.8|34
1731390680000|2024-11-12 05:51:20|110608.8|110558.8|110605.9|110555.9|110610|110560|110604.2|110554.2|8
1731390690000|2024-11-12 05:51:30|110605.1|110555.1|110607.5|110557.5|110609.5|110559.5|110603|110553|18
1731390700000|2024-11-12 05:51:40|110609.1|110559.1|110607.2|110557.2|110614.1|110564.1|110605|110555|21
1731390710000|2024-11-12 05:51:50|110608.4|110558.4|110611.7|110561.7|110614.1|110564.1|110603.2|110553.2|23
1731390720000|2024-11-12 05:52:00|110612.9|110562.9|110607.5|110557.5|110612.9|110562.9|110606.1|110556.1|12
1731390730000|2024-11-12 05:52:10|110606.9|110556.9|110614.4|110564.4|110617.3|110567.3|110606.6|110556.6|23
1731390740000|2024-11-12 05:52:20|110618.4|110568.4|110607|110557|110618.4|110568.4|110603.6|110553.6|31
1731390750000|2024-11-12 05:52:30|110608.6|110558.6|110607.3|110557.3|110611|110561|110604.4|110554.4|25
1731390760000|2024-11-12 05:52:40|110606.1|110556.1|110607.1|110557.1|110609.4|110559.4|110605.5|110555.5|12
1731390770000|2024-11-12 05:52:50|110607|110557|110603.8|110553.8|110608.5|110558.5|110602.6|110552.6|15
1731390780000|2024-11-12 05:53:00|110604.5|110554.5|110604.5|110554.5|110606.1|110556.1|110603.9|110553.9|11
1731390790000|2024-11-12 05:53:10|110605.3|110555.3|110603.3|110553.3|110606.2|110556.2|110603.3|110553.3|13
1731390800000|2024-11-12 05:53:20|110604.3|110554.3|110604.2|110554.2|110605.5|110555.5|110603.5|110553.5|12
1731390810000|2024-11-12 05:53:30|110605|110555|110603.8|110553.8|110605.8|110555.8|110603.8|110553.8|10
1731390820000|2024-11-12 05:53:40|110604.6|110554.6|110602.9|110552.9|110604.6|110554.6|110600.1|110550.1|8
1731390830000|2024-11-12 05:53:50|110603|110553|110602|110552|110603|110553|110599.8|110549.8|7
1731390840000|2024-11-12 05:54:00|110601.4|110551.4|110599.7|110549.7|110601.5|110551.5|110596.3|110546.3|18
1731390850000|2024-11-12 05:54:10|110596.5|110546.5|110601.5|110551.5|110602.4|110552.4|110596.5|110546.5|16
1731390860000|2024-11-12 05:54:20|110600.5|110550.5|110611.6|110561.6|110614.4|110564.4|110598.2|110548.2|41
1731390870000|2024-11-12 05:54:30|110612.6|110562.6|110617.9|110567.9|110620.1|110570.1|110611.2|110561.2|16
1731390880000|2024-11-12 05:54:40|110613.9|110563.9|110613|110563|110613.9|110563.9|110607.1|110557.1|25
1731390890000|2024-11-12 05:54:50|110613.2|110563.2|110605.8|110555.8|110617.9|110567.9|110602.8|110552.8|44
1731390900000|2024-11-12 05:55:00|110603.1|110553.1|110602.4|110552.4|110605|110555|110599.4|110549.4|24
1731390910000|2024-11-12 05:55:10|110600.6|110550.6|110602.4|110552.4|110604.9|110554.9|110599.4|110549.4|36
1731390920000|2024-11-12 05:55:20|110600|110550|110598.4|110548.4|110608.8|110558.8|110598.1|110548.1|47
1731390930000|2024-11-12 05:55:30|110593.5|110543.5|110588.5|110538.5|110595.7|110545.7|110586.1|110536.1|42
1731390940000|2024-11-12 05:55:40|110588.7|110538.7|110592.6|110542.6|110595.9|110545.9|110587.5|110537.5|67
1731390950000|2024-11-12 05:55:50|110590.5|110540.5|110584.6|110534.6|110592.4|110542.4|110581|110531|49
1731390960000|2024-11-12 05:56:00|110584.7|110534.7|110576.5|110526.5|110587|110537|110574.4|110524.4|59
1731390970000|2024-11-12 05:56:10|110579.7|110529.7|110594|110544|110594.2|110544.2|110578.7|110528.7|53
1731390980000|2024-11-12 05:56:20|110591.8|110541.8|110589.3|110539.3|110600.1|110550.1|110589.3|110539.3|17
1731390990000|2024-11-12 05:56:30|110587.3|110537.3|110592.2|110542.2|110596.8|110546.8|110586.8|110536.8|41
1731391000000|2024-11-12 05:56:40|110594.4|110544.4|110591.1|110541.1|110596.4|110546.4|110587.2|110537.2|45
1731391010000|2024-11-12 05:56:50|110587.6|110537.6|110585.8|110535.8|110589.7|110539.7|110579.9|110529.9|38
1731391020000|2024-11-12 05:57:00|110583.8|110533.8|110586.7|110536.7|110587.6|110537.6|110583.5|110533.5|14
1731391030000|2024-11-12 05:57:10|110585.9|110535.9|110586|110536|110586.3|110536.3|110583.9|110533.9|7
1731391040000|2024-11-12 05:57:20|110586.8|110536.8|110591.8|110541.8|110595.8|110545.8|110585.7|110535.7|33
1731391050000|2024-11-12 05:57:30|110593.6|110543.6|110606.7|110556.7|110606.7|110556.7|110593.3|110543.3|14
1731391060000|2024-11-12 05:57:40|110611.1|110561.1|110614.6|110564.6|110615.8|110565.8|110606.5|110556.5|47
1731391070000|2024-11-12 05:57:50|110615.8|110565.8|110612.1|110562.1|110618.4|110568.4|110609|110559|27
1731391080000|2024-11-12 05:58:00|110613.3|110563.3|110610.7|110560.7|110614.2|110564.2|110607.9|110557.9|25
1731391090000|2024-11-12 05:58:10|110608.9|110558.9|110606.5|110556.5|110612.6|110562.6|110601.5|110551.5|28
1731391100000|2024-11-12 05:58:20|110604.6|110554.6|110608.5|110558.5|110609.7|110559.7|110603.9|110553.9|28
1731391110000|2024-11-12 05:58:30|110606.9|110556.9|110618.5|110568.5|110619.5|110569.5|110606.7|110556.7|35
1731391120000|2024-11-12 05:58:40|110617.3|110567.3|110609.7|110559.7|110617.4|110567.4|110607.6|110557.6|27
1731391130000|2024-11-12 05:58:50|110608.1|110558.1|110610|110560|110616.8|110566.8|110608.1|110558.1|27
1731391140000|2024-11-12 05:59:00|110609.9|110559.9|110608.3|110558.3|110610.1|110560.1|110605.7|110555.7|16
1731391150000|2024-11-12 05:59:10|110605.4|110555.4|110601.5|110551.5|110605.4|110555.4|110599.8|110549.8|17
1731391160000|2024-11-12 05:59:20|110602.3|110552.3|110602.3|110552.3|110604.1|110554.1|110600.4|110550.4|22
1731391170000|2024-11-12 05:59:30|110601.9|110551.9|110602|110552|110603.7|110553.7|110599.3|110549.3|21
1731391180000|2024-11-12 05:59:40|110601.6|110551.6|110607.5|110557.5|110613.7|110563.7|110601.6|110551.6|20
1731391190000|2024-11-12 05:59:50|110610.9|110560.9|110610.5|110560.5|110613.3|110563.3|110605.6|110555.6|17
1731391200000|2024-11-12 06:00:00|110619.9|110569.9|110633|110583|110636.9|110586.9|110617|110567|59
1731391210000|2024-11-12 06:00:10|110634|110584|110636.4|110586.4|110642|110592|110631.2|110581.2|35
1731391220000|2024-11-12 06:00:20|110636.3|110586.3|110631.9|110581.9|110639.5|110589.5|110630.2|110580.2|45
1731391230000|2024-11-12 06:00:30|110634.5|110584.5|110635.1|110585.1|110638.2|110588.2|110631.3|110581.3|37
1731391240000|2024-11-12 06:00:40|110636.3|110586.3|110651.5|110601.5|110652.9|110602.9|110636.3|110586.3|42
1731391250000|2024-11-12 06:00:50|110652.3|110602.3|110639.1|110589.1|110653.1|110603.1|110636.2|110586.2|30
1731391260000|2024-11-12 06:01:00|110639.2|110589.2|110637.5|110587.5|110641.2|110591.2|110631.7|110581.7|51
1731391270000|2024-11-12 06:01:10|110636.3|110586.3|110638.5|110588.5|110640.1|110590.1|110635.5|110585.5|34
1731391280000|2024-11-12 06:01:20|110638.7|110588.7|110637.2|110587.2|110640.1|110590.1|110636.9|110586.9|28
1731391290000|2024-11-12 06:01:30|110636.5|110586.5|110638|110588|110641.5|110591.5|110632|110582|23
1731391300000|2024-11-12 06:01:40|110637.8|110587.8|110636|110586|110639.5|110589.5|110632.9|110582.9|26
1731391310000|2024-11-12 06:01:50|110637|110587|110641.3|110591.3|110646.8|110596.8|110637|110587|36
1731391320000|2024-11-12 06:02:00|110640.5|110590.5|110657.7|110607.7|110662|110612|110638.1|110588.1|45
1731391330000|2024-11-12 06:02:10|110658.7|110608.7|110660.4|110610.4|110660.4|110610.4|110653.4|110603.4|24
1731391340000|2024-11-12 06:02:20|110659.4|110609.4|110660.1|110610.1|110661.3|110611.3|110654|110604|34
1731391350000|2024-11-12 06:02:30|110661.1|110611.1|110663.3|110613.3|110666.8|110616.8|110657.1|110607.1|43
1731391360000|2024-11-12 06:02:40|110661.5|110611.5|110661.1|110611.1|110662.1|110612.1|110656.2|110606.2|33
1731391370000|2024-11-12 06:02:50|110661.9|110611.9|110664.1|110614.1|110668|110618|110658.7|110608.7|26
1731391380000|2024-11-12 06:03:00|110666|110616|110664.8|110614.8|110666|110616|110658.6|110608.6|42
1731391390000|2024-11-12 06:03:10|110663.2|110613.2|110661|110611|110666.1|110616.1|110659.9|110609.9|33
1731391400000|2024-11-12 06:03:20|110662.1|110612.1|110659.7|110609.7|110662.8|110612.8|110657.9|110607.9|27
1731391410000|2024-11-12 06:03:30|110659.1|110609.1|110645.5|110595.5|110659.5|110609.5|110639.1|110589.1|57
1731391420000|2024-11-12 06:03:40|110644|110594|110646.9|110596.9|110656.2|110606.2|110642.2|110592.2|49
1731391430000|2024-11-12 06:03:50|110649.1|110599.1|110651.5|110601.5|110655.5|110605.5|110643|110593|58
1731391440000|2024-11-12 06:04:00|110651.4|110601.4|110643.9|110593.9|110654|110604|110642.2|110592.2|49
1731391450000|2024-11-12 06:04:10|110648.3|110598.3|110641.6|110591.6|110648.5|110598.5|110640.8|110590.8|31
1731391460000|2024-11-12 06:04:20|110645.2|110595.2|110649|110599|110652.2|110602.2|110641.6|110591.6|35
1731391470000|2024-11-12 06:04:30|110646.2|110596.2|110649.6|110599.6|110654.5|110604.5|110644.8|110594.8|40
1731391480000|2024-11-12 06:04:40|110650.2|110600.2|110642.7|110592.7|110650.2|110600.2|110641|110591|39
1731391490000|2024-11-12 06:04:50|110640.5|110590.5|110664.4|110614.4|110664.4|110614.4|110640.5|110590.5|43
1731391500000|2024-11-12 06:05:00|110664.8|110614.8|110664.5|110614.5|110671|110621|110662|110612|43
1731391510000|2024-11-12 06:05:10|110664.1|110614.1|110665.4|110615.4|110666|110616|110657.6|110607.6|32
1731391520000|2024-11-12 06:05:20|110665.3|110615.3|110661.6|110611.6|110668.1|110618.1|110661.6|110611.6|18
1731391530000|2024-11-12 06:05:30|110663.2|110613.2|110674.1|110624.1|110681.4|110631.4|110663|110613|34
1731391540000|2024-11-12 06:05:40|110672.9|110622.9|110672.5|110622.5|110677.9|110627.9|110662.3|110612.3|39
1731391550000|2024-11-12 06:05:50|110677.9|110627.9|110669.6|110619.6|110678.2|110628.2|110667.9|110617.9|30
1731391560000|2024-11-12 06:06:00|110668.2|110618.2|110661.2|110611.2|110675.2|110625.2|110659.3|110609.3|44
1731391570000|2024-11-12 06:06:10|110659.4|110609.4|110651.1|110601.1|110663.4|110613.4|110647.7|110597.7|27
1731391580000|2024-11-12 06:06:20|110649.5|110599.5|110656.1|110606.1|110657.4|110607.4|110648.9|110598.9|40
1731391590000|2024-11-12 06:06:30|110656|110606|110655.4|110605.4|110657.2|110607.2|110654|110604|9
1731391600000|2024-11-12 06:06:40|110657.2|110607.2|110657.7|110607.7|110658.9|110608.9|110655.2|110605.2|22
1731391610000|2024-11-12 06:06:50|110659.3|110609.3|110662.2|110612.2|110662.2|110612.2|110658.9|110608.9|13
1731391620000|2024-11-12 06:07:00|110660.5|110610.5|110657.6|110607.6|110660.5|110610.5|110651.6|110601.6|9
1731391630000|2024-11-12 06:07:10|110658.3|110608.3|110659.6|110609.6|110659.6|110609.6|110658.3|110608.3|8
1731391640000|2024-11-12 06:07:20|110652|110602|110651.8|110601.8|110653.5|110603.5|110647.1|110597.1|41
1731391650000|2024-11-12 06:07:30|110652.7|110602.7|110664|110614|110664|110614|110649.8|110599.8|32
1731391660000|2024-11-12 06:07:40|110664.5|110614.5|110662.6|110612.6|110665.1|110615.1|110661.8|110611.8|9
1731391670000|2024-11-12 06:07:50|110661|110611|110626.8|110576.8|110662.4|110612.4|110624.3|110574.3|25
1731391680000|2024-11-12 06:08:00|110625.9|110575.9|110628.6|110578.6|110634.1|110584.1|110624.3|110574.3|49
1731391690000|2024-11-12 06:08:10|110629.6|110579.6|110631.2|110581.2|110634.8|110584.8|110628.6|110578.6|52
1731391700000|2024-11-12 06:08:20|110632.2|110582.2|110628|110578|110633.2|110583.2|110626.8|110576.8|32
1731391710000|2024-11-12 06:08:30|110629.8|110579.8|110634.5|110584.5|110635.7|110585.7|110626.9|110576.9|28
1731391720000|2024-11-12 06:08:40|110634.9|110584.9|110633.2|110583.2|110641.2|110591.2|110633.2|110583.2|23
1731391730000|2024-11-12 06:08:50|110636.2|110586.2|110634.7|110584.7|110636.2|110586.2|110630.8|110580.8|19
1731391740000|2024-11-12 06:09:00|110635.6|110585.6|110651.2|110601.2|110654.1|110604.1|110635.6|110585.6|49
1731391750000|2024-11-12 06:09:10|110651|110601|110653.7|110603.7|110656.3|110606.3|110648|110598|40
1731391760000|2024-11-12 06:09:20|110653.9|110603.9|110659|110609|110666.4|110616.4|110653.9|110603.9|46
1731391770000|2024-11-12 06:09:30|110657.8|110607.8|110657.7|110607.7|110663.3|110613.3|110654.7|110604.7|35
1731391780000|2024-11-12 06:09:40|110657.3|110607.3|110664.3|110614.3|110664.5|110614.5|110653.5|110603.5|44
1731391790000|2024-11-12 06:09:50|110662.5|110612.5|110663.7|110613.7|110664.2|110614.2|110655.7|110605.7|33
1731391800000|2024-11-12 06:10:00|110663.9|110613.9|110665.7|110615.7|110667.1|110617.1|110661.3|110611.3|19
1731391810000|2024-11-12 06:10:10|110663.5|110613.5|110665.8|110615.8|110667.5|110617.5|110662|110612|27
1731391820000|2024-11-12 06:10:20|110666.2|110616.2|110671.3|110621.3|110671.3|110621.3|110664|110614|19
1731391830000|2024-11-12 06:10:30|110669.9|110619.9|110662.3|110612.3|110671.1|110621.1|110653|110603|27
1731391840000|2024-11-12 06:10:40|110662.6|110612.6|110668.3|110618.3|110669.9|110619.9|110662.6|110612.6|32
1731391850000|2024-11-12 06:10:50|110668|110618|110654.3|110604.3|110668|110618|110654.3|110604.3|43
1731391860000|2024-11-12 06:11:00|110656.3|110606.3|110651.3|110601.3|110660.7|110610.7|110647.8|110597.8|49
1731391870000|2024-11-12 06:11:10|110652.9|110602.9|110655.5|110605.5|110656.3|110606.3|110652.9|110602.9|27
1731391880000|2024-11-12 06:11:20|110652.6|110602.6|110652.1|110602.1|110660.6|110610.6|110649.6|110599.6|43
1731391890000|2024-11-12 06:11:30|110652.5|110602.5|110649.4|110599.4|110653.8|110603.8|110649.2|110599.2|35
1731391900000|2024-11-12 06:11:40|110649.1|110599.1|110661.9|110611.9|110663.2|110613.2|110649|110599|39
1731391910000|2024-11-12 06:11:50|110660.9|110610.9|110667.7|110617.7|110671.3|110621.3|110660.9|110610.9|17
1731391920000|2024-11-12 06:12:00|110668.1|110618.1|110660|110610|110671.3|110621.3|110659.5|110609.5|17
1731391930000|2024-11-12 06:12:10|110659.3|110609.3|110637.8|110587.8|110659.3|110609.3|110634|110584|47
1731391940000|2024-11-12 06:12:20|110638.6|110588.6|110647.6|110597.6|110652.8|110602.8|110635.5|110585.5|40
1731391950000|2024-11-12 06:12:30|110650.4|110600.4|110649.8|110599.8|110654.1|110604.1|110648.8|110598.8|36
1731391960000|2024-11-12 06:12:40|110650.1|110600.1|110641.2|110591.2|110653.4|110603.4|110641.2|110591.2|53
1731391970000|2024-11-12 06:12:50|110643.2|110593.2|110639.8|110589.8|110643.3|110593.3|110632.8|110582.8|59
1731391980000|2024-11-12 06:13:00|110639.9|110589.9|110631.4|110581.4|110642.6|110592.6|110627.9|110577.9|53
1731391990000|2024-11-12 06:13:10|110635.7|110585.7|110644.5|110594.5|110647.2|110597.2|110633.5|110583.5|51
1731392000000|2024-11-12 06:13:20|110645.9|110595.9|110639.5|110589.5|110647.6|110597.6|110636.2|110586.2|50
1731392010000|2024-11-12 06:13:30|110640.5|110590.5|110640.6|110590.6|110643.8|110593.8|110634.6|110584.6|52
1731392020000|2024-11-12 06:13:40|110641.4|110591.4|110639.5|110589.5|110644.5|110594.5|110638.2|110588.2|37
1731392030000|2024-11-12 06:13:50|110638.5|110588.5|110639.3|110589.3|110642.9|110592.9|110635.5|110585.5|40
1731392040000|2024-11-12 06:14:00|110640.7|110590.7|110639.3|110589.3|110640.7|110590.7|110636.2|110586.2|31
1731392050000|2024-11-12 06:14:10|110640.5|110590.5|110638.2|110588.2|110643.7|110593.7|110634.7|110584.7|39
1731392060000|2024-11-12 06:14:20|110639.6|110589.6|110638.5|110588.5|110639.9|110589.9|110637.9|110587.9|6
1731392070000|2024-11-12 06:14:30|110640.3|110590.3|110642|110592|110642|110592|110635.3|110585.3|48
1731392080000|2024-11-12 06:14:40|110637.6|110587.6|110644|110594|110648.2|110598.2|110634.4|110584.4|20
1731392090000|2024-11-12 06:14:50|110645.2|110595.2|110655.8|110605.8|110655.8|110605.8|110645.2|110595.2|23
1731392100000|2024-11-12 06:15:00|110656.6|110606.6|110656.3|110606.3|110659.2|110609.2|110652.9|110602.9|22
1731392110000|2024-11-12 06:15:10|110656.4|110606.4|110661.5|110611.5|110662.8|110612.8|110656.3|110606.3|24
1731392120000|2024-11-12 06:15:20|110659.9|110609.9|110654.8|110604.8|110659.9|110609.9|110654.8|110604.8|21
1731392130000|2024-11-12 06:15:30|110655|110605|110657.3|110607.3|110659.9|110609.9|110652.9|110602.9|26
1731392140000|2024-11-12 06:15:40|110657.5|110607.5|110653|110603|110662.1|110612.1|110651.1|110601.1|35
1731392150000|2024-11-12 06:15:50|110652|110602|110654.3|110604.3|110660.4|110610.4|110652|110602|28
1731392160000|2024-11-12 06:16:00|110654.9|110604.9|110658.4|110608.4|110658.9|110608.9|110652.7|110602.7|24
1731392170000|2024-11-12 06:16:10|110657.3|110607.3|110662.1|110612.1|110662.1|110612.1|110654.8|110604.8|21
1731392180000|2024-11-12 06:16:20|110660.4|110610.4|110661.4|110611.4|110663.9|110613.9|110657.7|110607.7|17
1731392190000|2024-11-12 06:16:30|110661.7|110611.7|110663|110613|110663.2|110613.2|110658.7|110608.7|20
1731392200000|2024-11-12 06:16:40|110660.6|110610.6|110659.6|110609.6|110664.3|110614.3|110657.2|110607.2|41
1731392210000|2024-11-12 06:16:50|110662.3|110612.3|110655.1|110605.1|110662.6|110612.6|110648.6|110598.6|43
1731392220000|2024-11-12 06:17:00|110656.4|110606.4|110652.7|110602.7|110658|110608|110648.4|110598.4|45
1731392230000|2024-11-12 06:17:10|110654.5|110604.5|110660.1|110610.1|110663.1|110613.1|110649.8|110599.8|52
1731392240000|2024-11-12 06:17:20|110660.3|110610.3|110660.2|110610.2|110666.3|110616.3|110657.8|110607.8|41
1731392250000|2024-11-12 06:17:30|110661.8|110611.8|110662.3|110612.3|110666.4|110616.4|110660.4|110610.4|45
1731392260000|2024-11-12 06:17:40|110660.8|110610.8|110666.1|110616.1|110670.8|110620.8|110657.2|110607.2|58
1731392270000|2024-11-12 06:17:50|110666.3|110616.3|110671.1|110621.1|110677.6|110627.6|110665.8|110615.8|46
1731392280000|2024-11-12 06:18:00|110667.9|110617.9|110678|110628|110678.7|110628.7|110664.2|110614.2|52
1731392290000|2024-11-12 06:18:10|110677|110627|110676.4|110626.4|110684.8|110634.8|110675.1|110625.1|31
1731392300000|2024-11-12 06:18:20|110676.2|110626.2|110673.4|110623.4|110678.2|110628.2|110669.7|110619.7|46
1731392310000|2024-11-12 06:18:30|110673.6|110623.6|110681.3|110631.3|110681.3|110631.3|110670|110620|21
1731392320000|2024-11-12 06:18:40|110677.9|110627.9|110682.1|110632.1|110685.6|110635.6|110676.7|110626.7|26
1731392330000|2024-11-12 06:18:50|110682.4|110632.4|110680.9|110630.9|110684.9|110634.9|110679.7|110629.7|23
1731392340000|2024-11-12 06:19:00|110680.7|110630.7|110682.4|110632.4|110683.5|110633.5|110674.5|110624.5|36
1731392350000|2024-11-12 06:19:10|110680.8|110630.8|110684.6|110634.6|110688.1|110638.1|110678.2|110628.2|33
1731392360000|2024-11-12 06:19:20|110686.5|110636.5|110681.8|110631.8|110686.5|110636.5|110677.4|110627.4|38
1731392370000|2024-11-12 06:19:30|110683.8|110633.8|110688.1|110638.1|110688.1|110638.1|110681.4|110631.4|30
1731392380000|2024-11-12 06:19:40|110690.5|110640.5|110677.3|110627.3|110690.5|110640.5|110677.3|110627.3|24
1731392390000|2024-11-12 06:19:50|110677.2|110627.2|110673.5|110623.5|110681.9|110631.9|110671.1|110621.1|23
1731392400000|2024-11-12 06:20:00|110675.5|110625.5|110659.4|110609.4|110675.5|110625.5|110658.3|110608.3|50
1731392410000|2024-11-12 06:20:10|110660.5|110610.5|110659.3|110609.3|110667.5|110617.5|110657.5|110607.5|64
1731392420000|2024-11-12 06:20:20|110658|110608|110658|110608|110661.8|110611.8|110653.3|110603.3|39
1731392430000|2024-11-12 06:20:30|110658.9|110608.9|110650.5|110600.5|110661.8|110611.8|110647.9|110597.9|60
1731392440000|2024-11-12 06:20:40|110650.6|110600.6|110650.5|110600.5|110657.8|110607.8|110649.8|110599.8|56
1731392450000|2024-11-12 06:20:50|110648.9|110598.9|110651.3|110601.3|110657.6|110607.6|110645.1|110595.1|52
1731392460000|2024-11-12 06:21:00|110649.1|110599.1|110640|110590|110650.2|110600.2|110639.2|110589.2|60
1731392470000|2024-11-12 06:21:10|110642|110592|110642.5|110592.5|110648.2|110598.2|110638.6|110588.6|45
1731392480000|2024-11-12 06:21:20|110641.5|110591.5|110639.7|110589.7|110643.5|110593.5|110634.9|110584.9|41
1731392490000|2024-11-12 06:21:30|110639.6|110589.6|110640.6|110590.6|110642.6|110592.6|110638.1|110588.1|27
1731392500000|2024-11-12 06:21:40|110640|110590|110643.5|110593.5|110644.8|110594.8|110637|110587|33
1731392510000|2024-11-12 06:21:50|110641|110591|110634.2|110584.2|110641|110591|110633.2|110583.2|26
1731392520000|2024-11-12 06:22:00|110635.5|110585.5|110636|110586|110636.8|110586.8|110631.6|110581.6|30
1731392530000|2024-11-12 06:22:10|110634.6|110584.6|110633|110583|110643.7|110593.7|110633|110583|30
1731392540000|2024-11-12 06:22:20|110634|110584|110636|110586|110642.8|110592.8|110631.4|110581.4|21
1731392550000|2024-11-12 06:22:30|110637.4|110587.4|110634.6|110584.6|110639.3|110589.3|110634.1|110584.1|22
1731392560000|2024-11-12 06:22:40|110633|110583|110631.4|110581.4|110636.9|110586.9|110630.2|110580.2|33
1731392570000|2024-11-12 06:22:50|110630.2|110580.2|110626.7|110576.7|110632.8|110582.8|110624.3|110574.3|45
1731392580000|2024-11-12 06:23:00|110625.3|110575.3|110634.3|110584.3|110637.9|110587.9|110625.3|110575.3|45
1731392590000|2024-11-12 06:23:10|110634.6|110584.6|110632|110582|110641|110591|110629.2|110579.2|65
1731392600000|2024-11-12 06:23:20|110635.2|110585.2|110629.9|110579.9|110640.9|110590.9|110629.9|110579.9|59
1731392610000|2024-11-12 06:23:30|110632.9|110582.9|110636.6|110586.6|110641.6|110591.6|110632.9|110582.9|57
1731392620000|2024-11-12 06:23:40|110635.5|110585.5|110629.8|110579.8|110637.9|110587.9|110627.6|110577.6|60
1731392630000|2024-11-12 06:23:50|110630.2|110580.2|110634.4|110584.4|110635.9|110585.9|110628.1|110578.1|28
1731392640000|2024-11-12 06:24:00|110632.9|110582.9|110629.7|110579.7|110634.8|110584.8|110628.7|110578.7|47
1731392650000|2024-11-12 06:24:10|110631.3|110581.3|110630.5|110580.5|110635.5|110585.5|110628.5|110578.5|26
1731392660000|2024-11-12 06:24:20|110632.1|110582.1|110623.7|110573.7|110632.9|110582.9|110623.7|110573.7|33
1731392670000|2024-11-12 06:24:30|110622.3|110572.3|110622.3|110572.3|110624.6|110574.6|110613.8|110563.8|62
1731392680000|2024-11-12 06:24:40|110620.7|110570.7|110626.3|110576.3|110630.9|110580.9|110620.4|110570.4|59
1731392690000|2024-11-12 06:24:50|110626.4|110576.4|110633.6|110583.6|110636.6|110586.6|110622.1|110572.1|64
1731392700000|2024-11-12 06:25:00|110634.4|110584.4|110629.7|110579.7|110639.5|110589.5|110625.2|110575.2|39
1731392710000|2024-11-12 06:25:10|110630.3|110580.3|110624.3|110574.3|110632.3|110582.3|110623.1|110573.1|37
1731392720000|2024-11-12 06:25:20|110625.6|110575.6|110633.1|110583.1|110637.6|110587.6|110625.6|110575.6|44
1731392730000|2024-11-12 06:25:30|110632.8|110582.8|110637.7|110587.7|110648.5|110598.5|110630.8|110580.8|53
1731392740000|2024-11-12 06:25:40|110636.9|110586.9|110640.9|110590.9|110643.4|110593.4|110635.6|110585.6|51
1731392750000|2024-11-12 06:25:50|110638.8|110588.8|110640.3|110590.3|110643.1|110593.1|110637.5|110587.5|30
1731392760000|2024-11-12 06:26:00|110638.9|110588.9|110636.6|110586.6|110641.6|110591.6|110635.8|110585.8|33
1731392770000|2024-11-12 06:26:10|110638.8|110588.8|110634|110584|110641.2|110591.2|110631.8|110581.8|51
1731392780000|2024-11-12 06:26:20|110633.7|110583.7|110635.8|110585.8|110639.8|110589.8|110630.3|110580.3|41
1731392790000|2024-11-12 06:26:30|110637.4|110587.4|110636.2|110586.2|110641.6|110591.6|110634.3|110584.3|40
1731392800000|2024-11-12 06:26:40|110634.4|110584.4|110635.5|110585.5|110638.6|110588.6|110634.2|110584.2|26
1731392810000|2024-11-12 06:26:50|110637.2|110587.2|110635.2|110585.2|110638.1|110588.1|110629.4|110579.4|49
1731392820000|2024-11-12 06:27:00|110634.6|110584.6|110631.4|110581.4|110638|110588|110628.7|110578.7|27
1731392830000|2024-11-12 06:27:10|110635.6|110585.6|110635.7|110585.7|110636.3|110586.3|110631.1|110581.1|31
1731392840000|2024-11-12 06:27:20|110636|110586|110632.3|110582.3|110638|110588|110627.9|110577.9|43
1731392850000|2024-11-12 06:27:30|110632.4|110582.4|110636.5|110586.5|110637.8|110587.8|110624.3|110574.3|36
1731392860000|2024-11-12 06:27:40|110638.9|110588.9|110643|110593|110647.4|110597.4|110634.9|110584.9|44
1731392870000|2024-11-12 06:27:50|110642.2|110592.2|110638.5|110588.5|110645.6|110595.6|110635.1|110585.1|61
1731392880000|2024-11-12 06:28:00|110641.2|110591.2|110640.9|110590.9|110644.6|110594.6|110637.5|110587.5|43
1731392890000|2024-11-12 06:28:10|110639.7|110589.7|110649.2|110599.2|110650.2|110600.2|110639|110589|27
1731392900000|2024-11-12 06:28:20|110648.4|110598.4|110645.1|110595.1|110649|110599|110642.6|110592.6|32
1731392910000|2024-11-12 06:28:30|110644.5|110594.5|110644|110594|110646.1|110596.1|110641.5|110591.5|29
1731392920000|2024-11-12 06:28:40|110645.8|110595.8|110644.9|110594.9|110646.9|110596.9|110643.7|110593.7|10
1731392930000|2024-11-12 06:28:50|110646.7|110596.7|110639.8|110589.8|110647|110597|110636.6|110586.6|31
1731392940000|2024-11-12 06:29:00|110641.5|110591.5|110649.1|110599.1|110649.1|110599.1|110640.2|110590.2|14
1731392950000|2024-11-12 06:29:10|110647.4|110597.4|110644.5|110594.5|110647.4|110597.4|110640.5|110590.5|19
1731392960000|2024-11-12 06:29:20|110646.3|110596.3|110633.1|110583.1|110646.3|110596.3|110632.5|110582.5|29
1731392970000|2024-11-12 06:29:30|110633.4|110583.4|110633.9|110583.9|110638|110588|110632.3|110582.3|32
1731392980000|2024-11-12 06:29:40|110634.4|110584.4|110637.9|110587.9|110639.5|110589.5|110634.4|110584.4|26
1731392990000|2024-11-12 06:29:50|110638.3|110588.3|110636.3|110586.3|110640.3|110590.3|110632.8|110582.8|30
1731393000000|2024-11-12 06:30:00|110637.3|110587.3|110642.6|110592.6|110644|110594|110635.5|110585.5|55
1731393010000|2024-11-12 06:30:10|110645.2|110595.2|110652.5|110602.5|110654.4|110604.4|110643.8|110593.8|51
1731393020000|2024-11-12 06:30:20|110650.6|110600.6|110649.8|110599.8|110654.7|110604.7|110644.9|110594.9|59
1731393030000|2024-11-12 06:30:30|110648.9|110598.9|110646.5|110596.5|110650.6|110600.6|110642.7|110592.7|63
1731393040000|2024-11-12 06:30:40|110644.9|110594.9|110654.7|110604.7|110655.1|110605.1|110643.1|110593.1|37
1731393050000|2024-11-12 06:30:50|110650.1|110600.1|110647.6|110597.6|110654|110604|110646.7|110596.7|26
1731393060000|2024-11-12 06:31:00|110651.9|110601.9|110650.5|110600.5|110653.5|110603.5|110644.3|110594.3|59
1731393070000|2024-11-12 06:31:10|110647.5|110597.5|110649.4|110599.4|110658.3|110608.3|110647.5|110597.5|59
1731393080000|2024-11-12 06:31:20|110650.4|110600.4|110652.3|110602.3|110659.3|110609.3|110649.2|110599.2|45
1731393090000|2024-11-12 06:31:30|110653|110603|110675.3|110625.3|110676.2|110626.2|110653|110603|27
1731393100000|2024-11-12 06:31:40|110680|110630|110676.2|110626.2|110684.1|110634.1|110673.7|110623.7|37
1731393110000|2024-11-12 06:31:50|110675.2|110625.2|110674.9|110624.9|110681.1|110631.1|110670.9|110620.9|34
1731393120000|2024-11-12 06:32:00|110674.7|110624.7|110677.6|110627.6|110679.8|110629.8|110670.6|110620.6|32
1731393130000|2024-11-12 06:32:10|110677.4|110627.4|110680.8|110630.8|110683.4|110633.4|110676.7|110626.7|19
1731393140000|2024-11-12 06:32:20|110679.6|110629.6|110681.7|110631.7|110684.5|110634.5|110676.7|110626.7|23
1731393150000|2024-11-12 06:32:30|110680.7|110630.7|110679.5|110629.5|110682.7|110632.7|110673|110623|20
1731393160000|2024-11-12 06:32:40|110678.5|110628.5|110652.4|110602.4|110684.7|110634.7|110652.4|110602.4|25
1731393170000|2024-11-12 06:32:50|110650.8|110600.8|110643.1|110593.1|110657.9|110607.9|110641.9|110591.9|38
1731393180000|2024-11-12 06:33:00|110644.3|110594.3|110628.6|110578.6|110646.9|110596.9|110628.6|110578.6|56
1731393190000|2024-11-12 06:33:10|110629.8|110579.8|110626.7|110576.7|110632.8|110582.8|110620.5|110570.5|39
1731393200000|2024-11-12 06:33:20|110631|110581|110621.7|110571.7|110631|110581|110615.3|110565.3|32
1731393210000|2024-11-12 06:33:30|110617.7|110567.7|110605.3|110555.3|110621.8|110571.8|110605.3|110555.3|61
1731393220000|2024-11-12 06:33:40|110604.2|110554.2|110611.8|110561.8|110616.1|110566.1|110603.1|110553.1|63
1731393230000|2024-11-12 06:33:50|110611|110561|110611.1|110561.1|110614.2|110564.2|110609.2|110559.2|41
1731393240000|2024-11-12 06:34:00|110612.1|110562.1|110619.4|110569.4|110620.8|110570.8|110610.7|110560.7|44
1731393250000|2024-11-12 06:34:10|110619.3|110569.3|110614.8|110564.8|110624.1|110574.1|110612.8|110562.8|56
1731393260000|2024-11-12 06:34:20|110616|110566|110606.8|110556.8|110620.5|110570.5|110606.8|110556.8|57
1731393270000|2024-11-12 06:34:30|110607.6|110557.6|110607.7|110557.7|110611.8|110561.8|110606.6|110556.6|52
1731393280000|2024-11-12 06:34:40|110607.3|110557.3|110605.8|110555.8|110614.8|110564.8|110604|110554|37
1731393290000|2024-11-12 06:34:50|110604.6|110554.6|110605.7|110555.7|110610.5|110560.5|110603.6|110553.6|68
1731393300000|2024-11-12 06:35:00|110606.6|110556.6|110604.4|110554.4|110611.3|110561.3|110600.8|110550.8|65
1731393310000|2024-11-12 06:35:10|110602.4|110552.4|110613.4|110563.4|110614.8|110564.8|110601.9|110551.9|60
1731393320000|2024-11-12 06:35:20|110611.9|110561.9|110630.2|110580.2|110630.2|110580.2|110609|110559|39
1731393330000|2024-11-12 06:35:30|110631.4|110581.4|110627.7|110577.7|110634.2|110584.2|110623|110573|59
1731393340000|2024-11-12 06:35:40|110631|110581|110630.6|110580.6|110638.5|110588.5|110628.6|110578.6|24
1731393350000|2024-11-12 06:35:50|110634.4|110584.4|110627|110577|110634.6|110584.6|110626.6|110576.6|29
1731393360000|2024-11-12 06:36:00|110627.1|110577.1|110625.4|110575.4|110629.4|110579.4|110621.9|110571.9|51
1731393370000|2024-11-12 06:36:10|110624.2|110574.2|110632.7|110582.7|110634.4|110584.4|110624|110574|61
1731393380000|2024-11-12 06:36:20|110631.8|110581.8|110628.3|110578.3|110634.6|110584.6|110624.6|110574.6|61
1731393390000|2024-11-12 06:36:30|110627.1|110577.1|110627.2|110577.2|110634.9|110584.9|110621.6|110571.6|36
1731393400000|2024-11-12 06:36:40|110628.5|110578.5|110628.6|110578.6|110631.2|110581.2|110620.7|110570.7|54
1731393410000|2024-11-12 06:36:50|110625.5|110575.5|110618.6|110568.6|110628.7|110578.7|110618.1|110568.1|68
1731393420000|2024-11-12 06:37:00|110619.6|110569.6|110622.3|110572.3|110627.3|110577.3|110616.5|110566.5|60
1731393430000|2024-11-12 06:37:10|110624.3|110574.3|110619.4|110569.4|110634.6|110584.6|110617.4|110567.4|66
1731393440000|2024-11-12 06:37:20|110621|110571|110628.6|110578.6|110630.5|110580.5|110618.6|110568.6|43
1731393450000|2024-11-12 06:37:30|110631|110581|110630.8|110580.8|110632.3|110582.3|110619.1|110569.1|50
1731393460000|2024-11-12 06:37:40|110632.4|110582.4|110624.1|110574.1|110632.8|110582.8|110622.8|110572.8|57
1731393470000|2024-11-12 06:37:50|110623.9|110573.9|110631.5|110581.5|110636.6|110586.6|110623.9|110573.9|54
1731393480000|2024-11-12 06:38:00|110629|110579|110631|110581|110635.2|110585.2|110626.8|110576.8|44
1731393490000|2024-11-12 06:38:10|110631.6|110581.6|110629.1|110579.1|110635.1|110585.1|110625|110575|58
1731393500000|2024-11-12 06:38:20|110625.4|110575.4|110614.3|110564.3|110627.3|110577.3|110612|110562|63
1731393510000|2024-11-12 06:38:30|110616.6|110566.6|110624|110574|110631.1|110581.1|110610.9|110560.9|55
1731393520000|2024-11-12 06:38:40|110625.6|110575.6|110627.4|110577.4|110631.1|110581.1|110622.3|110572.3|61
1731393530000|2024-11-12 06:38:50|110629.1|110579.1|110628.5|110578.5|110635.7|110585.7|110625.7|110575.7|42
1731393540000|2024-11-12 06:39:00|110630.5|110580.5|110641.6|110591.6|110643.2|110593.2|110629.8|110579.8|47
1731393550000|2024-11-12 06:39:10|110643.7|110593.7|110636.2|110586.2|110645.3|110595.3|110635.4|110585.4|43
1731393560000|2024-11-12 06:39:20|110637.9|110587.9|110642.5|110592.5|110642.5|110592.5|110635.1|110585.1|52
1731393570000|2024-11-12 06:39:30|110642.7|110592.7|110639.9|110589.9|110642.7|110592.7|110634.2|110584.2|59
1731393580000|2024-11-12 06:39:40|110641.1|110591.1|110645.4|110595.4|110647.9|110597.9|110633.8|110583.8|59
1731393590000|2024-11-12 06:39:50|110641.9|110591.9|110643.6|110593.6|110645.6|110595.6|110637.5|110587.5|43
1731393600000|2024-11-12 06:40:00|110643.4|110593.4|110641.5|110591.5|110647.1|110597.1|110637.8|110587.8|60
1731393610000|2024-11-12 06:40:10|110641.3|110591.3|110636.7|110586.7|110643.9|110593.9|110634.3|110584.3|42
1731393620000|2024-11-12 06:40:20|110639.4|110589.4|110642.1|110592.1|110646.8|110596.8|110637.3|110587.3|68
1731393630000|2024-11-12 06:40:30|110640.2|110590.2|110652|110602|110657|110607|110640.2|110590.2|61
1731393640000|2024-11-12 06:40:40|110648.6|110598.6|110660|110610|110661.1|110611.1|110644.2|110594.2|58
1731393650000|2024-11-12 06:40:50|110662.4|110612.4|110657.9|110607.9|110664.4|110614.4|110657.9|110607.9|64
1731393660000|2024-11-12 06:41:00|110659.5|110609.5|110658.2|110608.2|110661.8|110611.8|110656.2|110606.2|42
1731393670000|2024-11-12 06:41:10|110658|110608|110668.2|110618.2|110668.2|110618.2|110649.9|110599.9|37
1731393680000|2024-11-12 06:41:20|110666|110616|110680.3|110630.3|110680.9|110630.9|110663.5|110613.5|54
1731393690000|2024-11-12 06:41:30|110682.4|110632.4|110683.2|110633.2|110688|110638|110675.8|110625.8|52
1731393700000|2024-11-12 06:41:40|110682.2|110632.2|110686.4|110636.4|110687.7|110637.7|110678|110628|40
1731393710000|2024-11-12 06:41:50|110687.2|110637.2|110684.8|110634.8|110687.5|110637.5|110678.5|110628.5|37
1731393720000|2024-11-12 06:42:00|110682.4|110632.4|110673.3|110623.3|110690.8|110640.8|110671.9|110621.9|47
1731393730000|2024-11-12 06:42:10|110673.1|110623.1|110675.8|110625.8|110685.8|110635.8|110669.3|110619.3|44
1731393740000|2024-11-12 06:42:20|110676.1|110626.1|110680.1|110630.1|110691.8|110641.8|110674.4|110624.4|52
1731393750000|2024-11-12 06:42:30|110682.8|110632.8|110690.3|110640.3|110697.9|110647.9|110676.8|110626.8|51
1731393760000|2024-11-12 06:42:40|110689.4|110639.4|110680.3|110630.3|110689.6|110639.6|110678.8|110628.8|36
1731393770000|2024-11-12 06:42:50|110682.4|110632.4|110674.8|110624.8|110684.7|110634.7|110671.3|110621.3|56
1731393780000|2024-11-12 06:43:00|110675.5|110625.5|110673.3|110623.3|110679.5|110629.5|110669.4|110619.4|57
1731393790000|2024-11-12 06:43:10|110672.5|110622.5|110671.4|110621.4|110679.1|110629.1|110666.1|110616.1|39
1731393800000|2024-11-12 06:43:20|110670.4|110620.4|110670.6|110620.6|110677.5|110627.5|110667|110617|59
1731393810000|2024-11-12 06:43:30|110674.6|110624.6|110677.1|110627.1|110680.7|110630.7|110667.3|110617.3|53
1731393820000|2024-11-12 06:43:40|110677.7|110627.7|110673.8|110623.8|110678.6|110628.6|110669.4|110619.4|55
1731393830000|2024-11-12 06:43:50|110674.6|110624.6|110677.8|110627.8|110680|110630|110668.7|110618.7|55
1731393840000|2024-11-12 06:44:00|110679.1|110629.1|110673.6|110623.6|110683|110633|110670.2|110620.2|46
1731393850000|2024-11-12 06:44:10|110675.6|110625.6|110689|110639|110689.9|110639.9|110672.8|110622.8|54
1731393860000|2024-11-12 06:44:20|110689.8|110639.8|110687.7|110637.7|110691|110641|110686.8|110636.8|35
1731393870000|2024-11-12 06:44:30|110688.7|110638.7|110689.4|110639.4|110694.9|110644.9|110685.3|110635.3|63
1731393880000|2024-11-12 06:44:40|110688|110638|110692.3|110642.3|110694.7|110644.7|110677.4|110627.4|51
1731393890000|2024-11-12 06:44:50|110691.5|110641.5|110688.9|110638.9|110694.2|110644.2|110686.1|110636.1|49
1731393900000|2024-11-12 06:45:00|110690.9|110640.9|110680.9|110630.9|110691.8|110641.8|110678|110628|59
1731393910000|2024-11-12 06:45:10|110679.5|110629.5|110680|110630|110681.7|110631.7|110673|110623|59
1731393920000|2024-11-12 06:45:20|110678.3|110628.3|110665.9|110615.9|110680.3|110630.3|110658.6|110608.6|50
1731393930000|2024-11-12 06:45:30|110665.3|110615.3|110660.5|110610.5|110665.9|110615.9|110652|110602|52
1731393940000|2024-11-12 06:45:40|110659.3|110609.3|110661.7|110611.7|110664.2|110614.2|110650.3|110600.3|59
1731393950000|2024-11-12 06:45:50|110663.9|110613.9|110654.3|110604.3|110663.9|110613.9|110654|110604|40
1731393960000|2024-11-12 06:46:00|110656.3|110606.3|110645.8|110595.8|110657.6|110607.6|110643.8|110593.8|58
1731393970000|2024-11-12 06:46:10|110643.6|110593.6|110648.5|110598.5|110653.6|110603.6|110641.9|110591.9|58
1731393980000|2024-11-12 06:46:20|110646.9|110596.9|110647.5|110597.5|110654.8|110604.8|110641.4|110591.4|47
1731393990000|2024-11-12 06:46:30|110644.9|110594.9|110647.8|110597.8|110651.2|110601.2|110644.3|110594.3|51
1731394000000|2024-11-12 06:46:40|110644.2|110594.2|110642.5|110592.5|110648.5|110598.5|110641|110591|61
1731394010000|2024-11-12 06:46:50|110643.9|110593.9|110643.8|110593.8|110648.8|110598.8|110640.6|110590.6|58
1731394020000|2024-11-12 06:47:00|110646|110596|110640.5|110590.5|110647.9|110597.9|110636.3|110586.3|65
1731394030000|2024-11-12 06:47:10|110638.7|110588.7|110637.9|110587.9|110645.5|110595.5|110635.2|110585.2|35
1731394040000|2024-11-12 06:47:20|110639.9|110589.9|110626.5|110576.5|110639.9|110589.9|110626.5|110576.5|48
1731394050000|2024-11-12 06:47:30|110627.3|110577.3|110628.8|110578.8|110632.9|110582.9|110625.2|110575.2|34
1731394060000|2024-11-12 06:47:40|110629.4|110579.4|110630.9|110580.9|110637.3|110587.3|110627.1|110577.1|37
1731394070000|2024-11-12 06:47:50|110631.7|110581.7|110632.5|110582.5|110639|110589|110629.4|110579.4|48
1731394080000|2024-11-12 06:48:00|110628.7|110578.7|110635.5|110585.5|110638.2|110588.2|110628.7|110578.7|44
1731394090000|2024-11-12 06:48:10|110635.6|110585.6|110640|110590|110644|110594|110634.3|110584.3|51
1731394100000|2024-11-12 06:48:20|110641.8|110591.8|110640.6|110590.6|110646|110596|110638|110588|44
1731394110000|2024-11-12 06:48:30|110638|110588|110640.8|110590.8|110645.9|110595.9|110638|110588|58
1731394120000|2024-11-12 06:48:40|110643.2|110593.2|110646.9|110596.9|110648.9|110598.9|110638.1|110588.1|56
1731394130000|2024-11-12 06:48:50|110648.7|110598.7|110644.4|110594.4|110652.1|110602.1|110642.4|110592.4|49
1731394140000|2024-11-12 06:49:00|110645.4|110595.4|110640.5|110590.5|110647.8|110597.8|110636.7|110586.7|64
1731394150000|2024-11-12 06:49:10|110642.1|110592.1|110645.4|110595.4|110650.9|110600.9|110637|110587|59
1731394160000|2024-11-12 06:49:20|110643.4|110593.4|110642.2|110592.2|110648.7|110598.7|110642.1|110592.1|39
1731394170000|2024-11-12 06:49:30|110643.8|110593.8|110649.4|110599.4|110652.1|110602.1|110642|110592|63
1731394180000|2024-11-12 06:49:40|110650.4|110600.4|110649.6|110599.6|110651.7|110601.7|110642.7|110592.7|44
1731394190000|2024-11-12 06:49:50|110650.8|110600.8|110672.5|110622.5|110672.5|110622.5|110648.2|110598.2|38
1731394200000|2024-11-12 06:50:00|110679.2|110629.2|110677.6|110627.6|110680.6|110630.6|110671.8|110621.8|39
1731394210000|2024-11-12 06:50:10|110680.3|110630.3|110669.3|110619.3|110683.2|110633.2|110667.6|110617.6|31
1731394220000|2024-11-12 06:50:20|110672.2|110622.2|110666.6|110616.6|110676.7|110626.7|110665.3|110615.3|45
1731394230000|2024-11-12 06:50:30|110667.6|110617.6|110667.7|110617.7|110672.2|110622.2|110664.4|110614.4|44
1731394240000|2024-11-12 06:50:40|110666.9|110616.9|110669.9|110619.9|110673.7|110623.7|110664.9|110614.9|45
1731394250000|2024-11-12 06:50:50|110667.3|110617.3|110666.4|110616.4|110673|110623|110663.9|110613.9|50
1731394260000|2024-11-12 06:51:00|110663.6|110613.6|110664.7|110614.7|110669.7|110619.7|110659.1|110609.1|51
1731394270000|2024-11-12 06:51:10|110667.2|110617.2|110664|110614|110671.8|110621.8|110662.5|110612.5|49
1731394280000|2024-11-12 06:51:20|110665.8|110615.8|110664.6|110614.6|110672|110622|110658.4|110608.4|40
1731394290000|2024-11-12 06:51:30|110664.4|110614.4|110659.8|110609.8|110666|110616|110659.8|110609.8|23
1731394300000|2024-11-12 06:51:40|110658.8|110608.8|110661.5|110611.5|110663.5|110613.5|110657.6|110607.6|46
1731394310000|2024-11-12 06:51:50|110663.8|110613.8|110663.7|110613.7|110667.7|110617.7|110660.5|110610.5|36
1731394320000|2024-11-12 06:52:00|110664|110614|110660.5|110610.5|110664.4|110614.4|110660.4|110610.4|24
1731394330000|2024-11-12 06:52:10|110663.1|110613.1|110669.5|110619.5|110678|110628|110659|110609|56
1731394340000|2024-11-12 06:52:20|110670.2|110620.2|110665.7|110615.7|110679.3|110629.3|110661.6|110611.6|42
1731394350000|2024-11-12 06:52:30|110665.8|110615.8|110676.8|110626.8|110678.5|110628.5|110660.5|110610.5|62
1731394360000|2024-11-12 06:52:40|110674.8|110624.8|110673.5|110623.5|110677|110627|110667.1|110617.1|29
1731394370000|2024-11-12 06:52:50|110672.7|110622.7|110660.1|110610.1|110675.7|110625.7|110658.3|110608.3|30
1731394380000|2024-11-12 06:53:00|110661.9|110611.9|110661.8|110611.8|110663.6|110613.6|110658.5|110608.5|23
1731394390000|2024-11-12 06:53:10|110661.4|110611.4|110662.7|110612.7|110663.4|110613.4|110660.2|110610.2|10
1731394400000|2024-11-12 06:53:20|110660.3|110610.3|110669.9|110619.9|110673.5|110623.5|110658.6|110608.6|45
1731394410000|2024-11-12 06:53:30|110674|110624|110675.2|110625.2|110676.9|110626.9|110665|110615|32
1731394420000|2024-11-12 06:53:40|110675.4|110625.4|110660.1|110610.1|110678.3|110628.3|110659.3|110609.3|43
1731394430000|2024-11-12 06:53:50|110660.7|110610.7|110661.5|110611.5|110666.4|110616.4|110657.6|110607.6|27
1731394440000|2024-11-12 06:54:00|110659.9|110609.9|110668.7|110618.7|110668.8|110618.8|110659.2|110609.2|25
1731394450000|2024-11-12 06:54:10|110669.2|110619.2|110668.1|110618.1|110673.5|110623.5|110665.9|110615.9|32
1731394460000|2024-11-12 06:54:20|110668.5|110618.5|110667.4|110617.4|110674.2|110624.2|110660|110610|45
1731394470000|2024-11-12 06:54:30|110661.7|110611.7|110660.3|110610.3|110676.4|110626.4|110657|110607|33
1731394480000|2024-11-12 06:54:40|110658.5|110608.5|110662.2|110612.2|110662.4|110612.4|110658|110608|24
1731394490000|2024-11-12 06:54:50|110662.1|110612.1|110662.3|110612.3|110662.3|110612.3|110654.7|110604.7|21
1731394500000|2024-11-12 06:55:00|110660.1|110610.1|110658.9|110608.9|110661.7|110611.7|110653|110603|46
1731394510000|2024-11-12 06:55:10|110660.7|110610.7|110660.3|110610.3|110662.3|110612.3|110658.6|110608.6|16
1731394520000|2024-11-12 06:55:20|110659.5|110609.5|110661.9|110611.9|110664.1|110614.1|110656.4|110606.4|40
1731394530000|2024-11-12 06:55:30|110660.6|110610.6|110645.6|110595.6|110662.9|110612.9|110641.7|110591.7|55
1731394540000|2024-11-12 06:55:40|110648.3|110598.3|110647.2|110597.2|110653.9|110603.9|110641|110591|51
1731394550000|2024-11-12 06:55:50|110646|110596|110646.4|110596.4|110649.9|110599.9|110643.5|110593.5|65
1731394560000|2024-11-12 06:56:00|110645.3|110595.3|110645.4|110595.4|110649.6|110599.6|110644.2|110594.2|62
1731394570000|2024-11-12 06:56:10|110647.1|110597.1|110646.4|110596.4|110650.6|110600.6|110645.4|110595.4|56
1731394580000|2024-11-12 06:56:20|110646.3|110596.3|110648.6|110598.6|110651.2|110601.2|110644.7|110594.7|65
1731394590000|2024-11-12 06:56:30|110646.7|110596.7|110646.2|110596.2|110650.7|110600.7|110644.6|110594.6|61
1731394600000|2024-11-12 06:56:40|110648|110598|110640.1|110590.1|110648.6|110598.6|110637.6|110587.6|62
1731394610000|2024-11-12 06:56:50|110641.9|110591.9|110641.7|110591.7|110642.5|110592.5|110636.6|110586.6|60
1731394620000|2024-11-12 06:57:00|110639.3|110589.3|110634.4|110584.4|110642|110592|110629.3|110579.3|36
1731394630000|2024-11-12 06:57:10|110637.8|110587.8|110633.2|110583.2|110637.8|110587.8|110630.2|110580.2|29
1731394640000|2024-11-12 06:57:20|110633|110583|110640|110590|110640|110590|110632.1|110582.1|28
1731394650000|2024-11-12 06:57:30|110637.8|110587.8|110632|110582|110639.4|110589.4|110630.4|110580.4|40
1731394660000|2024-11-12 06:57:40|110634.2|110584.2|110634.9|110584.9|110637.8|110587.8|110631.4|110581.4|27
1731394670000|2024-11-12 06:57:50|110635|110585|110631.7|110581.7|110635|110585|110630.1|110580.1|29
1731394680000|2024-11-12 06:58:00|110632.9|110582.9|110634.1|110584.1|110637.3|110587.3|110631.9|110581.9|20
1731394690000|2024-11-12 06:58:10|110634.7|110584.7|110635.6|110585.6|110638.7|110588.7|110634.1|110584.1|38
1731394700000|2024-11-12 06:58:20|110637.8|110587.8|110641|110591|110645.5|110595.5|110636.1|110586.1|43
1731394710000|2024-11-12 06:58:30|110642|110592|110640.3|110590.3|110642|110592|110635.6|110585.6|40
1731394720000|2024-11-12 06:58:40|110638.1|110588.1|110636.1|110586.1|110640.1|110590.1|110632.8|110582.8|26
1731394730000|2024-11-12 06:58:50|110636.9|110586.9|110635.1|110585.1|110638.7|110588.7|110633.5|110583.5|41
1731394740000|2024-11-12 06:59:00|110636.4|110586.4|110632.8|110582.8|110636.4|110586.4|110630.8|110580.8|30
1731394750000|2024-11-12 06:59:10|110633.6|110583.6|110629.8|110579.8|110633.6|110583.6|110629.8|110579.8|32
1731394760000|2024-11-12 06:59:20|110630.8|110580.8|110631.6|110581.6|110636.1|110586.1|110629.9|110579.9|45
1731394770000|2024-11-12 06:59:30|110634.3|110584.3|110631.6|110581.6|110636|110586|110628|110578|42
1731394780000|2024-11-12 06:59:40|110626.3|110576.3|110633|110583|110633|110583|110626.2|110576.2|32
1731394790000|2024-11-12 06:59:50|110632.7|110582.7|110624.4|110574.4|110634.6|110584.6|110624.1|110574.1|13
1731394800000|2024-11-12 07:00:00|110622.3|110572.3|110643.8|110593.8|110666.2|110616.2|110603.9|110530.1|43
1731394810000|2024-11-12 07:00:10|110644.6|110594.6|110647.9|110597.9|110659.3|110609.3|110640.1|110590.1|30
1731394820000|2024-11-12 07:00:20|110649.1|110599.1|110641.5|110591.5|110657|110607|110639.6|110589.6|18
1731394830000|2024-11-12 07:00:30|110641.8|110591.8|110647.2|110597.2|110647.2|110597.2|110640.5|110590.5|23
1731394840000|2024-11-12 07:00:40|110647.1|110597.1|110649.7|110599.7|110649.7|110599.7|110645.6|110595.6|12
1731394850000|2024-11-12 07:00:50|110652.2|110602.2|110647.4|110597.4|110652.2|110602.2|110641.7|110591.7|20
1731394860000|2024-11-12 07:01:00|110647.9|110597.9|110673.6|110623.6|110674.6|110624.6|110647.9|110597.9|34
1731394870000|2024-11-12 07:01:10|110675.4|110625.4|110681.9|110631.9|110684.2|110634.2|110674.6|110624.6|14
1731394880000|2024-11-12 07:01:20|110681.3|110631.3|110682.1|110632.1|110684.1|110634.1|110672.8|110622.8|13
1731394890000|2024-11-12 07:01:30|110681.9|110631.9|110677.5|110627.5|110682.3|110632.3|110673.3|110623.3|17
1731394900000|2024-11-12 07:01:40|110676.7|110626.7|110670.9|110620.9|110683.1|110633.1|110670.6|110620.6|14
1731394910000|2024-11-12 07:01:50|110670.1|110620.1|110674.9|110624.9|110678|110628|110670.1|110620.1|14
1731394920000|2024-11-12 07:02:00|110674.1|110624.1|110673.4|110623.4|110674.1|110624.1|110669.7|110619.7|9
1731394930000|2024-11-12 07:02:10|110673.2|110623.2|110669.6|110619.6|110673.2|110623.2|110663.5|110613.5|24
1731394940000|2024-11-12 07:02:20|110667.4|110617.4|110669.9|110619.9|110670.5|110620.5|110665.9|110615.9|36
1731394950000|2024-11-12 07:02:30|110668.9|110618.9|110662|110612|110670.3|110620.3|110658.1|110608.1|34
1731394960000|2024-11-12 07:02:40|110663.2|110613.2|110662.5|110612.5|110663.4|110613.4|110659.3|110609.3|19
1731394970000|2024-11-12 07:02:50|110663.5|110613.5|110661.1|110611.1|110665.5|110615.5|110660|110610|15
1731394980000|2024-11-12 07:03:00|110660.1|110610.1|110664|110614|110664.5|110614.5|110655|110605|21
1731394990000|2024-11-12 07:03:10|110663.8|110613.8|110661.4|110611.4|110667.6|110617.6|110656.8|110606.8|20
1731395000000|2024-11-12 07:03:20|110662|110612|110667|110617|110667.6|110617.6|110662|110612|11
1731395010000|2024-11-12 07:03:30|110663|110613|110667.5|110617.5|110667.5|110617.5|110660.3|110610.3|16
1731395020000|2024-11-12 07:03:40|110666.3|110616.3|110649.1|110599.1|110667.1|110617.1|110648.1|110598.1|26
1731395030000|2024-11-12 07:03:50|110650.5|110600.5|110641.1|110591.1|110650.5|110600.5|110640.1|110590.1|14
1731395040000|2024-11-12 07:04:00|110642.3|110592.3|110641.8|110591.8|110644.8|110594.8|110640.2|110590.2|18
1731395050000|2024-11-12 07:04:10|110642.8|110592.8|110642.2|110592.2|110643.1|110593.1|110641|110591|8
1731395060000|2024-11-12 07:04:20|110643.6|110593.6|110632.8|110582.8|110643.6|110593.6|110631.4|110581.4|22
1731395070000|2024-11-12 07:04:30|110633.8|110583.8|110622.1|110572.1|110633.8|110583.8|110622.1|110572.1|22
1731395080000|2024-11-12 07:04:40|110619.5|110569.5|110617.6|110567.6|110620.7|110570.7|110612.9|110562.9|16
1731395090000|2024-11-12 07:04:50|110618.6|110568.6|110616.7|110566.7|110620|110570|110609.9|110559.9|21
1731395100000|2024-11-12 07:05:00|110614.7|110564.7|110610.5|110560.5|110617.2|110567.2|110603.7|110553.7|23
1731395110000|2024-11-12 07:05:10|110609.5|110559.5|110612.2|110562.2|110615.2|110565.2|110605.7|110555.7|15
1731395120000|2024-11-12 07:05:20|110613.4|110563.4|110613.4|110563.4|110614.8|110564.8|110602.1|110552.1|20
1731395130000|2024-11-12 07:05:30|110611.6|110561.6|110618.6|110568.6|110618.8|110568.8|110611.6|110561.6|13
1731395140000|2024-11-12 07:05:40|110617.2|110567.2|110622.1|110572.1|110625.9|110575.9|110617.2|110567.2|18
1731395150000|2024-11-12 07:05:50|110624.2|110574.2|110623.4|110573.4|110626|110576|110623.2|110573.2|10
1731395160000|2024-11-12 07:06:00|110623.3|110573.3|110630.8|110580.8|110630.8|110580.8|110616.3|110566.3|20
1731395170000|2024-11-12 07:06:10|110629.7|110579.7|110632.3|110582.3|110634.1|110584.1|110629.7|110579.7|23
1731395180000|2024-11-12 07:06:20|110633.8|110583.8|110616.9|110566.9|110634.1|110584.1|110616.9|110566.9|30
1731395190000|2024-11-12 07:06:30|110614.6|110564.6|110609|110559|110614.6|110564.6|110601.6|110551.6|25
1731395200000|2024-11-12 07:06:40|110608.4|110558.4|110609.8|110559.8|110611|110561|110604.7|110554.7|19
1731395210000|2024-11-12 07:06:50|110609.9|110559.9|110605.2|110555.2|110609.9|110559.9|110604.2|110554.2|24
1731395220000|2024-11-12 07:07:00|110606.2|110556.2|110623.5|110573.5|110624.5|110574.5|110606|110556|19
1731395230000|2024-11-12 07:07:10|110623.7|110573.7|110628.7|110578.7|110628.7|110578.7|110622.1|110572.1|8
1731395240000|2024-11-12 07:07:20|110629.1|110579.1|110636.6|110586.6|110639.9|110589.9|110629.1|110579.1|17
1731395250000|2024-11-12 07:07:30|110634.5|110584.5|110636.3|110586.3|110642.1|110592.1|110634.2|110584.2|15
1731395260000|2024-11-12 07:07:40|110636.1|110586.1|110634.9|110584.9|110636.7|110586.7|110633.8|110583.8|6
1731395270000|2024-11-12 07:07:50|110634.7|110584.7|110634.3|110584.3|110640.1|110590.1|110632.9|110582.9|19
1731395280000|2024-11-12 07:08:00|110634.2|110584.2|110634.8|110584.8|110636.7|110586.7|110632.3|110582.3|21
1731395290000|2024-11-12 07:08:10|110637.5|110587.5|110646.2|110596.2|110646.3|110596.3|110637.5|110587.5|16
1731395300000|2024-11-12 07:08:20|110645|110595|110641.2|110591.2|110650.1|110600.1|110641.2|110591.2|15
1731395310000|2024-11-12 07:08:30|110639.5|110589.5|110634.5|110584.5|110639.5|110589.5|110632.6|110582.6|18
1731395320000|2024-11-12 07:08:40|110634.6|110584.6|110634.3|110584.3|110635.4|110585.4|110633|110583|10
1731395330000|2024-11-12 07:08:50|110635.9|110585.9|110635.6|110585.6|110636.1|110586.1|110635.6|110585.6|4
1731395340000|2024-11-12 07:09:00|110636.6|110586.6|110623|110573|110636.6|110586.6|110618.9|110568.9|14
1731395350000|2024-11-12 07:09:10|110623.6|110573.6|110628.4|110578.4|110628.4|110578.4|110622.6|110572.6|11
1731395360000|2024-11-12 07:09:20|110627.2|110577.2|110627.7|110577.7|110627.9|110577.9|110626.5|110576.5|4
1731395370000|2024-11-12 07:09:30|110628.1|110578.1|110657.5|110607.5|110657.5|110607.5|110627.3|110577.3|13
1731395380000|2024-11-12 07:09:40|110656.6|110606.6|110650.1|110600.1|110658.9|110608.9|110650.1|110600.1|18
1731395390000|2024-11-12 07:09:50|110649.1|110599.1|110653.2|110603.2|110654.5|110604.5|110640.7|110590.7|17
1731395400000|2024-11-12 07:10:00|110654.4|110604.4|110661.5|110611.5|110662.1|110612.1|110654.4|110604.4|27
1731395410000|2024-11-12 07:10:10|110658.7|110608.7|110655.2|110605.2|110664.3|110614.3|110651.8|110601.8|27
1731395420000|2024-11-12 07:10:20|110655.1|110605.1|110658.7|110608.7|110660|110610|110652.1|110602.1|19
1731395430000|2024-11-12 07:10:30|110659.3|110609.3|110660.5|110610.5|110660.5|110610.5|110659.2|110609.2|11
1731395440000|2024-11-12 07:10:40|110660.4|110610.4|110659.6|110609.6|110662.4|110612.4|110658.6|110608.6|13
1731395450000|2024-11-12 07:10:50|110659.4|110609.4|110660.5|110610.5|110662|110612|110658.6|110608.6|17
1731395460000|2024-11-12 07:11:00|110661.2|110611.2|110666.5|110616.5|110666.9|110616.9|110655.5|110605.5|11
1731395470000|2024-11-12 07:11:10|110668.3|110618.3|110672.6|110622.6|110675.9|110625.9|110667.4|110617.4|16
1731395480000|2024-11-12 07:11:20|110671.4|110621.4|110675.3|110625.3|110676.8|110626.8|110671.1|110621.1|20
1731395490000|2024-11-12 07:11:30|110675.2|110625.2|110672.6|110622.6|110675.2|110625.2|110671.2|110621.2|28
1731395500000|2024-11-12 07:11:40|110674|110624|110666.9|110616.9|110674|110624|110666.9|110616.9|20
1731395510000|2024-11-12 07:11:50|110666.8|110616.8|110652.7|110602.7|110666.8|110616.8|110649.7|110599.7|19
1731395520000|2024-11-12 07:12:00|110652.9|110602.9|110652.1|110602.1|110652.9|110602.9|110647|110597|13
1731395530000|2024-11-12 07:12:10|110652.3|110602.3|110656.3|110606.3|110661.1|110611.1|110652.3|110602.3|26
1731395540000|2024-11-12 07:12:20|110655.3|110605.3|110641.2|110591.2|110655.3|110605.3|110638.8|110588.8|30
1731395550000|2024-11-12 07:12:30|110641|110591|110644.4|110594.4|110646.1|110596.1|110639|110589|16
1731395560000|2024-11-12 07:12:40|110644.6|110594.6|110648.7|110598.7|110651.1|110601.1|110643.9|110593.9|27
1731395570000|2024-11-12 07:12:50|110646.7|110596.7|110641.2|110591.2|110646.7|110596.7|110637.7|110587.7|27
1731395580000|2024-11-12 07:13:00|110640.6|110590.6|110648.9|110598.9|110651.4|110601.4|110639.9|110589.9|22
1731395590000|2024-11-12 07:13:10|110651.3|110601.3|110669|110619|110669|110619|110650.6|110600.6|25
1731395600000|2024-11-12 07:13:20|110670.3|110620.3|110692.2|110642.2|110692.3|110642.3|110670.3|110620.3|28
1731395610000|2024-11-12 07:13:30|110691.5|110641.5|110682.6|110632.6|110694.1|110644.1|110682.6|110632.6|26
1731395620000|2024-11-12 07:13:40|110680.3|110630.3|110688.1|110638.1|110689.8|110639.8|110677.3|110627.3|25
1731395630000|2024-11-12 07:13:50|110695.1|110645.1|110684|110634|110695.9|110645.9|110684|110634|14
1731395640000|2024-11-12 07:14:00|110686.8|110636.8|110680.5|110630.5|110687.7|110637.7|110678.2|110628.2|13
1731395650000|2024-11-12 07:14:10|110680.1|110630.1|110675.3|110625.3|110682.6|110632.6|110674.3|110624.3|20
1731395660000|2024-11-12 07:14:20|110676.1|110626.1|110687.8|110637.8|110688.2|110638.2|110676.1|110626.1|23
1731395670000|2024-11-12 07:14:30|110687.7|110637.7|110679.5|110629.5|110688|110638|110678.3|110628.3|13
1731395680000|2024-11-12 07:14:40|110679.3|110629.3|110668.4|110618.4|110679.3|110629.3|110668.4|110618.4|16
1731395690000|2024-11-12 07:14:50|110669.3|110619.3|110675.2|110625.2|110675.2|110625.2|110667.8|110617.8|20
1731395700000|2024-11-12 07:15:00|110673|110623|110669.1|110619.1|110674.2|110624.2|110668.5|110618.5|13
1731395710000|2024-11-12 07:15:10|110668.9|110618.9|110658.5|110608.5|110668.9|110618.9|110658.5|110608.5|22
1731395720000|2024-11-12 07:15:20|110658.8|110608.8|110658.2|110608.2|110665.4|110615.4|110657.6|110607.6|22
1731395730000|2024-11-12 07:15:30|110656.9|110606.9|110648.3|110598.3|110656.9|110606.9|110648.3|110598.3|9
1731395740000|2024-11-12 07:15:40|110648.4|110598.4|110648.4|110598.4|110650|110600|110648.2|110598.2|7
1731395750000|2024-11-12 07:15:50|110647.9|110597.9|110645.9|110595.9|110648.4|110598.4|110643.4|110593.4|10
1731395760000|2024-11-12 07:16:00|110645.4|110595.4|110619.2|110569.2|110645.4|110595.4|110619.1|110569.1|18
1731395770000|2024-11-12 07:16:10|110619.9|110569.9|110622|110572|110622.2|110572.2|110619.8|110569.8|8
1731395780000|2024-11-12 07:16:20|110622.5|110572.5|110632.6|110582.6|110634.2|110584.2|110622|110572|10
1731395790000|2024-11-12 07:16:30|110633.6|110583.6|110630.6|110580.6|110639.7|110589.7|110630.6|110580.6|27
1731395800000|2024-11-12 07:16:40|110630.8|110580.8|110623.6|110573.6|110631.8|110581.8|110623.1|110573.1|14
1731395810000|2024-11-12 07:16:50|110623.1|110573.1|110631.3|110581.3|110632.7|110582.7|110623.1|110573.1|13
1731395820000|2024-11-12 07:17:00|110631.1|110581.1|110630.5|110580.5|110631.3|110581.3|110627.9|110577.9|16
1731395830000|2024-11-12 07:17:10|110630.6|110580.6|110636.4|110586.4|110638.6|110588.6|110627.5|110577.5|19
1731395840000|2024-11-12 07:17:20|110636.5|110586.5|110636.4|110586.4|110638.6|110588.6|110635.5|110585.5|17
1731395850000|2024-11-12 07:17:30|110636|110586|110637.1|110587.1|110637.1|110587.1|110636|110586|8
1731395860000|2024-11-12 07:17:40|110637.3|110587.3|110653.4|110603.4|110655.6|110605.6|110637.3|110587.3|24
1731395870000|2024-11-12 07:17:50|110650.8|110600.8|110652.5|110602.5|110652.5|110602.5|110649.1|110599.1|13
1731395880000|2024-11-12 07:18:00|110651.9|110601.9|110639.4|110589.4|110651.9|110601.9|110637.7|110587.7|20
1731395890000|2024-11-12 07:18:10|110638.2|110588.2|110641.9|110591.9|110641.9|110591.9|110638.1|110588.1|13
1731395900000|2024-11-12 07:18:20|110643.5|110593.5|110639|110589|110643.8|110593.8|110638|110588|21
1731395910000|2024-11-12 07:18:30|110638.8|110588.8|110633.9|110583.9|110638.8|110588.8|110633.9|110583.9|5
1731395920000|2024-11-12 07:18:40|110633.5|110583.5|110633.5|110583.5|110633.5|110583.5|110631.4|110581.4|4
1731395930000|2024-11-12 07:18:50|110633.8|110583.8|110633.6|110583.6|110635.6|110585.6|110633.5|110583.5|14
1731395940000|2024-11-12 07:19:00|110633.4|110583.4|110631.7|110581.7|110633.4|110583.4|110630.3|110580.3|10
1731395950000|2024-11-12 07:19:10|110635.6|110585.6|110635.8|110585.8|110644.9|110594.9|110635.6|110585.6|23
1731395960000|2024-11-12 07:19:20|110634.8|110584.8|110633.6|110583.6|110634.8|110584.8|110633.6|110583.6|3
1731395970000|2024-11-12 07:19:30|110633.7|110583.7|110644.2|110594.2|110645.3|110595.3|110633.7|110583.7|21
1731395980000|2024-11-12 07:19:40|110644.5|110594.5|110650|110600|110657.6|110607.6|110643.2|110593.2|25
1731395990000|2024-11-12 07:19:50|110649.8|110599.8|110655.9|110605.9|110657.2|110607.2|110649.8|110599.8|19
1731396000000|2024-11-12 07:20:00|110656.8|110606.8|110669.1|110619.1|110670.9|110620.9|110656.4|110606.4|29
1731396010000|2024-11-12 07:20:10|110670.1|110620.1|110665.9|110615.9|110670.1|110620.1|110665.6|110615.6|10
1731396020000|2024-11-12 07:20:20|110666|110616|110662.7|110612.7|110666|110616|110661.8|110611.8|11
1731396030000|2024-11-12 07:20:30|110662.3|110612.3|110671.9|110621.9|110671.9|110621.9|110661.7|110611.7|16
1731396040000|2024-11-12 07:20:40|110671.6|110621.6|110668.2|110618.2|110671.7|110621.7|110666.9|110616.9|18
1731396050000|2024-11-12 07:20:50|110667.9|110617.9|110670.1|110620.1|110670.6|110620.6|110667.1|110617.1|16
1731396060000|2024-11-12 07:21:00|110671.8|110621.8|110683.9|110633.9|110683.9|110633.9|110671.8|110621.8|15
1731396070000|2024-11-12 07:21:10|110682.4|110632.4|110687.5|110637.5|110687.5|110637.5|110680.2|110630.2|15
1731396080000|2024-11-12 07:21:20|110686.1|110636.1|110679.9|110629.9|110686.1|110636.1|110679.9|110629.9|21
1731396090000|2024-11-12 07:21:30|110679.7|110629.7|110677.7|110627.7|110680.4|110630.4|110677.7|110627.7|7
1731396100000|2024-11-12 07:21:40|110677.5|110627.5|110688.1|110638.1|110688.7|110638.7|110677.5|110627.5|19
1731396110000|2024-11-12 07:21:50|110687.7|110637.7|110683.5|110633.5|110687.7|110637.7|110683.5|110633.5|8
1731396120000|2024-11-12 07:22:00|110682.9|110632.9|110687.2|110637.2|110687.3|110637.3|110677.6|110627.6|14
1731396130000|2024-11-12 07:22:10|110687.5|110637.5|110710.3|110660.3|110713.4|110663.4|110687.5|110637.5|21
1731396140000|2024-11-12 07:22:20|110709.5|110659.5|110698.7|110648.7|110711.7|110661.7|110697.4|110647.4|20
1731396150000|2024-11-12 07:22:30|110697.7|110647.7|110694.7|110644.7|110699.5|110649.5|110693.8|110643.8|13
1731396160000|2024-11-12 07:22:40|110694.2|110644.2|110695.1|110645.1|110695.3|110645.3|110693|110643|11
1731396170000|2024-11-12 07:22:50|110696.7|110646.7|110700.6|110650.6|110700.6|110650.6|110696.3|110646.3|14
1731396180000|2024-11-12 07:23:00|110697.6|110647.6|110697.6|110647.6|110700.3|110650.3|110696.2|110646.2|21
1731396190000|2024-11-12 07:23:10|110698|110648|110695.1|110645.1|110698.5|110648.5|110689.1|110639.1|20
1731396200000|2024-11-12 07:23:20|110694.1|110644.1|110690.7|110640.7|110694.2|110644.2|110690.7|110640.7|17
1731396210000|2024-11-12 07:23:30|110690.5|110640.5|110692.7|110642.7|110692.7|110642.7|110690.5|110640.5|8
1731396220000|2024-11-12 07:23:40|110694.8|110644.8|110692.2|110642.2|110700.3|110650.3|110692.2|110642.2|13
1731396230000|2024-11-12 07:23:50|110691.6|110641.6|110696.6|110646.6|110697.1|110647.1|110691.6|110641.6|18
1731396240000|2024-11-12 07:24:00|110697.5|110647.5|110699.6|110649.6|110699.6|110649.6|110696.3|110646.3|13
1731396250000|2024-11-12 07:24:10|110700.3|110650.3|110698.3|110648.3|110702.8|110652.8|110696.3|110646.3|22
1731396260000|2024-11-12 07:24:20|110698.9|110648.9|110697.5|110647.5|110701.2|110651.2|110697.1|110647.1|19
1731396270000|2024-11-12 07:24:30|110698.2|110648.2|110706.9|110656.9|110707.7|110657.7|110697|110647|23
1731396280000|2024-11-12 07:24:40|110707.4|110657.4|110714.1|110664.1|110717|110667|110706.4|110656.4|17
1731396290000|2024-11-12 07:24:50|110712.9|110662.9|110709.7|110659.7|110713.1|110663.1|110709.5|110659.5|12
1731396300000|2024-11-12 07:25:00|110709.9|110659.9|110718.4|110668.4|110720.3|110670.3|110709.9|110659.9|26
1731396310000|2024-11-12 07:25:10|110719.4|110669.4|110726.3|110676.3|110729.1|110679.1|110716.9|110666.9|28
1731396320000|2024-11-12 07:25:20|110725.6|110675.6|110781.8|110731.8|110781.8|110731.8|110722.8|110672.8|39
1731396330000|2024-11-12 07:25:30|110779.9|110729.9|110779.2|110729.2|110782.7|110732.7|110777.9|110727.9|26
1731396340000|2024-11-12 07:25:40|110779.9|110729.9|110784.3|110734.3|110785.2|110735.2|110779.9|110729.9|18
1731396350000|2024-11-12 07:25:50|110784.4|110734.4|110804.4|110754.4|110804.4|110754.4|110784.1|110734.1|25
1731396360000|2024-11-12 07:26:00|110805|110755|110812|110762|110812|110762|110802.7|110752.7|35
1731396370000|2024-11-12 07:26:10|110811.9|110761.9|110847.5|110797.5|110851.2|110801.2|110811.9|110761.9|44
1731396380000|2024-11-12 07:26:20|110852.3|110802.3|110864.2|110814.2|110870.6|110820.6|110849.3|110799.3|38
1731396390000|2024-11-12 07:26:30|110864.9|110814.9|110860.9|110810.9|110872.2|110822.2|110850.9|110800.9|46
1731396400000|2024-11-12 07:26:40|110860.7|110810.7|110858.9|110808.9|110861.3|110811.3|110856.6|110806.6|12
1731396410000|2024-11-12 07:26:50|110857.5|110807.5|110847.3|110797.3|110857.5|110807.5|110845.8|110795.8|20
1731396420000|2024-11-12 07:27:00|110837.4|110787.4|110831.4|110781.4|110842.5|110792.5|110829.9|110779.9|26
1731396430000|2024-11-12 07:27:10|110831.5|110781.5|110823.5|110773.5|110833.4|110783.4|110823|110773|22
1731396440000|2024-11-12 07:27:20|110824.1|110774.1|110817.4|110767.4|110824.1|110774.1|110814.4|110764.4|11
1731396450000|2024-11-12 07:27:30|110816.6|110766.6|110815.4|110765.4|110819.2|110769.2|110815.4|110765.4|17
1731396460000|2024-11-12 07:27:40|110814.1|110764.1|110810.1|110760.1|110814.2|110764.2|110806.8|110756.8|13
1731396470000|2024-11-12 07:27:50|110809.4|110759.4|110811.8|110761.8|110812.5|110762.5|110809.4|110759.4|7
1731396480000|2024-11-12 07:28:00|110810.2|110760.2|110788.5|110738.5|110810.2|110760.2|110788.5|110738.5|18
1731396490000|2024-11-12 07:28:10|110788.9|110738.9|110797|110747|110797|110747|110788.9|110738.9|11
1731396500000|2024-11-12 07:28:20|110797.4|110747.4|110797.3|110747.3|110798.2|110748.2|110796.3|110746.3|15
1731396510000|2024-11-12 07:28:30|110795.7|110745.7|110768.8|110718.8|110795.7|110745.7|110768.8|110718.8|27
1731396520000|2024-11-12 07:28:40|110770.5|110720.5|110786.1|110736.1|110786.4|110736.4|110768.7|110718.7|28
1731396530000|2024-11-12 07:28:50|110786.9|110736.9|110784.7|110734.7|110786.9|110736.9|110783.5|110733.5|19
1731396540000|2024-11-12 07:29:00|110784.9|110734.9|110789.1|110739.1|110789.1|110739.1|110784.1|110734.1|12
1731396550000|2024-11-12 07:29:10|110789.3|110739.3|110784.7|110734.7|110789.9|110739.9|110784.7|110734.7|26
1731396560000|2024-11-12 07:29:20|110784.2|110734.2|110773.7|110723.7|110784.9|110734.9|110773.4|110723.4|26
1731396570000|2024-11-12 07:29:30|110773.9|110723.9|110764.6|110714.6|110773.9|110723.9|110762.8|110712.8|17
1731396580000|2024-11-12 07:29:40|110764.7|110714.7|110769.5|110719.5|110769.5|110719.5|110762.6|110712.6|13
1731396590000|2024-11-12 07:29:50|110769.2|110719.2|110768.5|110718.5|110769.5|110719.5|110765.6|110715.6|14
1731396600000|2024-11-12 07:30:00|110766.6|110716.6|110769.6|110719.6|110769.6|110719.6|110762|110712|37
1731396610000|2024-11-12 07:30:10|110770.9|110720.9|110775.4|110725.4|110775.4|110725.4|110765.3|110715.3|26
1731396620000|2024-11-12 07:30:20|110775|110725|110797.5|110747.5|110803.6|110753.6|110775|110725|37
1731396630000|2024-11-12 07:30:30|110795.8|110745.8|110797.5|110747.5|110801.8|110751.8|110794.7|110744.7|16
1731396640000|2024-11-12 07:30:40|110798.6|110748.6|110793.2|110743.2|110801.3|110751.3|110792.6|110742.6|21
1731396650000|2024-11-12 07:30:50|110793.1|110743.1|110792.4|110742.4|110793.6|110743.6|110791.3|110741.3|13
1731396660000|2024-11-12 07:31:00|110791.9|110741.9|110793|110743|110793.3|110743.3|110782|110732|31
1731396670000|2024-11-12 07:31:10|110793.5|110743.5|110801.4|110751.4|110801.7|110751.7|110793.5|110743.5|12
1731396680000|2024-11-12 07:31:20|110801.9|110751.9|110829|110779|110829|110779|110801.9|110751.9|23
1731396690000|2024-11-12 07:31:30|110828|110778|110842.6|110792.6|110842.6|110792.6|110828|110778|18
1731396700000|2024-11-12 07:31:40|110842.5|110792.5|110834.3|110784.3|110843|110793|110832.3|110782.3|17
1731396710000|2024-11-12 07:31:50|110834.4|110784.4|110834.4|110784.4|110836|110786|110833.3|110783.3|11
1731396720000|2024-11-12 07:32:00|110835.6|110785.6|110832.7|110782.7|110835.8|110785.8|110832.3|110782.3|15
1731396730000|2024-11-12 07:32:10|110831.3|110781.3|110828.9|110778.9|110834|110784|110826.9|110776.9|12
1731396740000|2024-11-12 07:32:20|110825|110775|110824.8|110774.8|110827.2|110777.2|110824.7|110774.7|11
1731396750000|2024-11-12 07:32:30|110825.6|110775.6|110832.7|110782.7|110832.7|110782.7|110824.8|110774.8|14
1731396760000|2024-11-12 07:32:40|110833.5|110783.5|110829.5|110779.5|110833.5|110783.5|110828.8|110778.8|18
1731396770000|2024-11-12 07:32:50|110830.1|110780.1|110830.4|110780.4|110830.9|110780.9|110830.1|110780.1|5
1731396780000|2024-11-12 07:33:00|110829.4|110779.4|110822.6|110772.6|110829.6|110779.6|110822.6|110772.6|17
1731396790000|2024-11-12 07:33:10|110827.3|110777.3|110831.6|110781.6|110831.6|110781.6|110827.3|110777.3|15
1731396800000|2024-11-12 07:33:20|110831.1|110781.1|110829.9|110779.9|110831.1|110781.1|110827.5|110777.5|15
1731396810000|2024-11-12 07:33:30|110830.2|110780.2|110831.7|110781.7|110831.8|110781.8|110830.2|110780.2|8
1731396820000|2024-11-12 07:33:40|110831.4|110781.4|110832|110782|110833|110783|110830.2|110780.2|15
1731396830000|2024-11-12 07:33:50|110830.7|110780.7|110828|110778|110831.8|110781.8|110828|110778|11
1731396840000|2024-11-12 07:34:00|110827.1|110777.1|110831.3|110781.3|110835|110785|110826.8|110776.8|19
1731396850000|2024-11-12 07:34:10|110828.6|110778.6|110829.5|110779.5|110829.5|110779.5|110826.2|110776.2|12
1731396860000|2024-11-12 07:34:20|110830.7|110780.7|110832.8|110782.8|110858.6|110808.6|110830.7|110780.7|31
1731396870000|2024-11-12 07:34:30|110831.8|110781.8|110818.8|110793.8|110833.8|110793.8|110813|110775.9|20
1731396880000|2024-11-12 07:34:40|110820.2|110795.2|110814.7|110789.7|110821.1|110796.1|110812.6|110787.6|12
1731396890000|2024-11-12 07:34:50|110815.8|110790.8|110820|110795|110822.9|110797.9|110815.7|110790.7|15
1731396900000|2024-11-12 07:35:00|110821.1|110796.1|110828.4|110803.4|110828.4|110803.4|110821.1|110796.1|23
1731396910000|2024-11-12 07:35:10|110828.5|110803.5|110821.9|110796.9|110828.5|110803.5|110819.9|110794.9|11
1731396920000|2024-11-12 07:35:20|110818.3|110793.3|110831|110806|110831|110806|110810.2|110785.2|24
1731396930000|2024-11-12 07:35:30|110830.9|110805.9|110829.6|110804.6|110832.9|110807.9|110826.7|110801.7|17
1731396940000|2024-11-12 07:35:40|110827.7|110802.7|110833.4|110808.4|110834.3|110809.3|110827.7|110802.7|19
1731396950000|2024-11-12 07:35:50|110831.6|110806.6|110830.8|110805.8|110831.6|110806.6|110826.3|110801.3|24
1731396960000|2024-11-12 07:36:00|110829.1|110804.1|110810.8|110785.8|110830.8|110805.8|110808.9|110783.9|25
1731396970000|2024-11-12 07:36:10|110808.9|110783.9|110809.1|110784.1|110810.7|110785.7|110808.1|110783.1|12
1731396980000|2024-11-12 07:36:20|110808.9|110783.9|110810.8|110785.8|110811.8|110786.8|110808.3|110783.3|15
1731396990000|2024-11-12 07:36:30|110811.4|110786.4|110833.4|110808.4|110835.5|110810.5|110811.4|110786.4|22
1731397000000|2024-11-12 07:36:40|110832|110807|110825.9|110800.9|110832.2|110807.2|110824.8|110799.8|17
1731397010000|2024-11-12 07:36:50|110826.1|110801.1|110828.8|110803.8|110828.8|110803.8|110825.9|110800.9|12
1731397020000|2024-11-12 07:37:00|110827.4|110802.4|110821.1|110796.1|110827.4|110802.4|110821.1|110796.1|10
1731397030000|2024-11-12 07:37:10|110822.1|110797.1|110851.9|110801.9|110855.8|110818.7|110822.1|110797.1|31
1731397040000|2024-11-12 07:37:20|110851.4|110801.4|110853|110803|110854|110804|110850.7|110800.7|12
1731397050000|2024-11-12 07:37:30|110852.8|110802.8|110884|110834|110888|110838|110852.2|110802.2|35
1731397060000|2024-11-12 07:37:40|110884.1|110834.1|110854.9|110804.9|110884.1|110834.1|110850.9|110800.9|31
1731397070000|2024-11-12 07:37:50|110850|110800|110831|110781|110850|110800|110830.9|110780.9|32
1731397080000|2024-11-12 07:38:00|110830.1|110780.1|110808.1|110758.1|110830.1|110780.1|110808.1|110758.1|22
1731397090000|2024-11-12 07:38:10|110806.9|110756.9|110797|110747|110806.9|110756.9|110797|110747|19
1731397100000|2024-11-12 07:38:20|110798.8|110748.8|110798.2|110748.2|110802.7|110752.7|110796.5|110746.5|23
1731397110000|2024-11-12 07:38:30|110787.7|110737.7|110800.9|110750.9|110804.3|110754.3|110784.4|110734.4|23
1731397120000|2024-11-12 07:38:40|110800.8|110750.8|110818.6|110768.6|110818.6|110768.6|110800.8|110750.8|25
1731397130000|2024-11-12 07:38:50|110820.4|110770.4|110822.3|110772.3|110822.3|110772.3|110815.6|110765.6|28
1731397140000|2024-11-12 07:39:00|110822.8|110772.8|110825.1|110775.1|110833.5|110783.5|110822.8|110772.8|28
1731397150000|2024-11-12 07:39:10|110823.3|110773.3|110815.4|110765.4|110823.3|110773.3|110813.2|110763.2|15
1731397160000|2024-11-12 07:39:20|110813.7|110763.7|110810.4|110760.4|110816.8|110766.8|110810.4|110760.4|16
1731397170000|2024-11-12 07:39:30|110809.6|110759.6|110817.2|110767.2|110817.5|110767.5|110809.6|110759.6|14
1731397180000|2024-11-12 07:39:40|110816.7|110766.7|110798.9|110748.9|110816.7|110766.7|110798.9|110748.9|23
1731397190000|2024-11-12 07:39:50|110798|110748|110787|110737|110798.1|110748.1|110787|110737|21
1731397200000|2024-11-12 07:40:00|110786|110736|110783|110733|110787.6|110737.6|110779.5|110729.5|17
1731397210000|2024-11-12 07:40:10|110783.2|110733.2|110760.3|110735.3|110785.9|110740.2|110760.3|110721.5|29
1731397220000|2024-11-12 07:40:20|110759.7|110734.7|110756|110731|110763.4|110738.4|110755.8|110730.8|27
1731397230000|2024-11-12 07:40:30|110756.2|110731.2|110750.4|110725.4|110758.4|110733.4|110749.2|110724.2|21
1731397240000|2024-11-12 07:40:40|110748.7|110723.7|110748.4|110723.4|110751.4|110726.4|110747|110722|11
1731397250000|2024-11-12 07:40:50|110749.2|110724.2|110751.2|110726.2|110752.3|110727.3|110748.6|110723.6|21
1731397260000|2024-11-12 07:41:00|110751.1|110726.1|110760|110735|110762.4|110737.4|110751.1|110726.1|33
1731397270000|2024-11-12 07:41:10|110760.1|110735.1|110759.9|110734.9|110760.8|110735.8|110756.3|110731.3|22
1731397280000|2024-11-12 07:41:20|110758.6|110733.6|110780.6|110755.6|110780.6|110755.6|110758.6|110733.6|22
1731397290000|2024-11-12 07:41:30|110779.2|110754.2|110783.8|110758.8|110786.5|110761.5|110777.9|110752.9|18
1731397300000|2024-11-12 07:41:40|110787.3|110762.3|110786.4|110761.4|110787.3|110762.3|110776.8|110751.8|23
1731397310000|2024-11-12 07:41:50|110785|110760|110786.1|110761.1|110786.1|110761.1|110783.9|110758.9|19
1731397320000|2024-11-12 07:42:00|110787.4|110762.4|110809.9|110759.9|110814.8|110767|110787.4|110759.9|17
1731397330000|2024-11-12 07:42:10|110811.4|110761.4|110784.7|110734.7|110811.4|110761.4|110782.9|110732.9|25
1731397340000|2024-11-12 07:42:20|110785.1|110735.1|110755.6|110730.6|110788|110738.8|110752.6|110727.6|34
1731397350000|2024-11-12 07:42:30|110755.7|110730.7|110746.6|110721.6|110757.3|110732.3|110744.2|110719.2|32
1731397360000|2024-11-12 07:42:40|110746.8|110721.8|110732.9|110707.9|110746.9|110721.9|110732.4|110707.4|26
1731397370000|2024-11-12 07:42:50|110731.4|110706.4|110703|110678|110731.4|110706.4|110700.7|110675.7|38
1731397380000|2024-11-12 07:43:00|110705.1|110680.1|110715.7|110665.7|110727.3|110680.1|110702.1|110664.1|35
1731397390000|2024-11-12 07:43:10|110715.4|110665.4|110727.2|110677.2|110727.8|110677.8|110713|110663|28
1731397400000|2024-11-12 07:43:20|110725.9|110675.9|110719.7|110669.7|110725.9|110675.9|110717.8|110667.8|20
1731397410000|2024-11-12 07:43:30|110721.1|110671.1|110708.3|110658.3|110721.4|110671.4|110708|110658|19
1731397420000|2024-11-12 07:43:40|110709.7|110659.7|110697.7|110647.7|110709.7|110659.7|110696.2|110646.2|21
1731397430000|2024-11-12 07:43:50|110697.5|110647.5|110680.4|110630.4|110697.5|110647.5|110679.9|110629.9|17
1731397440000|2024-11-12 07:44:00|110682.1|110632.1|110693.7|110643.7|110700.4|110650.4|110677.8|110627.8|30
1731397450000|2024-11-12 07:44:10|110693.4|110643.4|110691.7|110641.7|110694.7|110644.7|110690|110640|16
1731397460000|2024-11-12 07:44:20|110692|110642|110693.1|110643.1|110694.8|110644.8|110690.9|110640.9|21
1731397470000|2024-11-12 07:44:30|110693.2|110643.2|110676|110651|110695.1|110652.1|110663.7|110638.7|17
1731397480000|2024-11-12 07:44:40|110675|110650|110673.9|110648.9|110675.5|110650.5|110671|110646|14
1731397490000|2024-11-12 07:44:50|110676.8|110651.8|110681.1|110656.1|110689.7|110664.7|110675.2|110650.2|35
1731397500000|2024-11-12 07:45:00|110682.3|110657.3|110671.5|110646.5|110682.3|110657.3|110671|110646|21
1731397510000|2024-11-12 07:45:10|110671.4|110646.4|110670.8|110645.8|110672.4|110647.4|110669.3|110644.3|21
1731397520000|2024-11-12 07:45:20|110669.4|110644.4|110681.8|110656.8|110691.4|110666.4|110669|110644|28
1731397530000|2024-11-12 07:45:30|110683.6|110658.6|110684.9|110659.9|110702.9|110677.9|110682.2|110657.2|42
1731397540000|2024-11-12 07:45:40|110681.1|110656.1|110687.1|110662.1|110696.3|110671.3|110680.9|110655.9|44
1731397550000|2024-11-12 07:45:50|110685.1|110660.1|110677.4|110652.4|110685.2|110660.2|110670.6|110645.6|34
1731397560000|2024-11-12 07:46:00|110677.7|110652.7|110670.1|110645.1|110678.4|110653.4|110669.4|110644.4|27
1731397570000|2024-11-12 07:46:10|110670.8|110645.8|110669.9|110644.9|110675.2|110650.2|110666.5|110641.5|32
1731397580000|2024-11-12 07:46:20|110669.1|110644.1|110665|110640|110671.3|110646.3|110664.4|110639.4|21
1731397590000|2024-11-12 07:46:30|110662.9|110637.9|110666.3|110641.3|110666.8|110641.8|110653.4|110628.4|26
1731397600000|2024-11-12 07:46:40|110668.4|110643.4|110674.6|110649.6|110674.6|110649.6|110668.3|110643.3|28
1731397610000|2024-11-12 07:46:50|110674.7|110649.7|110678.2|110653.2|110682.1|110657.1|110674.5|110649.5|16
1731397620000|2024-11-12 07:47:00|110678.1|110653.1|110691.4|110666.4|110692.5|110667.5|110677.6|110652.6|35
1731397630000|2024-11-12 07:47:10|110691.9|110666.9|110689.8|110664.8|110694.9|110669.9|110684.5|110659.5|28
1731397640000|2024-11-12 07:47:20|110691.7|110666.7|110685.1|110660.1|110691.7|110666.7|110682.1|110657.1|25
1731397650000|2024-11-12 07:47:30|110684.1|110659.1|110689.6|110664.6|110690.2|110665.2|110684.1|110659.1|16
1731397660000|2024-11-12 07:47:40|110689.7|110664.7|110674|110649|110689.7|110664.7|110670.6|110645.6|28
1731397670000|2024-11-12 07:47:50|110673.1|110648.1|110685.9|110660.9|110685.9|110660.9|110672.9|110647.9|19
1731397680000|2024-11-12 07:48:00|110683.7|110658.7|110676.5|110651.5|110683.7|110658.7|110675.5|110650.5|18
1731397690000|2024-11-12 07:48:10|110676.7|110651.7|110689.1|110664.1|110689.1|110664.1|110676.7|110651.7|32
1731397700000|2024-11-12 07:48:20|110688.4|110663.4|110703.7|110678.7|110704.5|110679.5|110688.4|110663.4|34
1731397710000|2024-11-12 07:48:30|110706.7|110681.7|110696.3|110671.3|110708.3|110683.3|110696.3|110671.3|25
1731397720000|2024-11-12 07:48:40|110695.6|110670.6|110689.7|110664.7|110696.8|110671.8|110686.7|110661.7|21
1731397730000|2024-11-12 07:48:50|110690.7|110665.7|110684.6|110659.6|110692.9|110667.9|110682.1|110657.1|20
1731397740000|2024-11-12 07:49:00|110686.1|110661.1|110690|110665|110691.2|110666.2|110684|110659|15
1731397750000|2024-11-12 07:49:10|110691.1|110666.1|110686.7|110661.7|110691.1|110666.1|110681.4|110656.4|28
1731397760000|2024-11-12 07:49:20|110687|110662|110693.1|110668.1|110694.4|110669.4|110684.4|110659.4|23
1731397770000|2024-11-12 07:49:30|110691.3|110666.3|110687|110662|110696.2|110671.2|110687|110662|23
1731397780000|2024-11-12 07:49:40|110690|110665|110691|110666|110694.6|110669.6|110688.9|110663.9|18
1731397790000|2024-11-12 07:49:50|110689.7|110664.7|110679|110654|110694.5|110669.5|110678.9|110653.9|25
1731397800000|2024-11-12 07:50:00|110680.4|110655.4|110669.5|110644.5|110680.7|110655.7|110669.5|110644.5|16
1731397810000|2024-11-12 07:50:10|110669.9|110644.9|110683.6|110658.6|110684.5|110659.5|110669.9|110644.9|16
1731397820000|2024-11-12 07:50:20|110684.7|110659.7|110691.3|110666.3|110691.3|110666.3|110683.6|110658.6|12
1731397830000|2024-11-12 07:50:30|110691.5|110666.5|110696.3|110671.3|110699|110674|110691.5|110666.5|25
1731397840000|2024-11-12 07:50:40|110697.3|110672.3|110698.9|110673.9|110711.9|110686.9|110695.8|110670.8|19
1731397850000|2024-11-12 07:50:50|110700.4|110675.4|110706.1|110681.1|110710.7|110685.7|110700.4|110675.4|24
1731397860000|2024-11-12 07:51:00|110705.5|110680.5|110720.4|110695.4|110720.4|110695.4|110704.2|110679.2|24
1731397870000|2024-11-12 07:51:10|110718.6|110693.6|110725|110700|110725|110700|110712.3|110687.3|29
1731397880000|2024-11-12 07:51:20|110724.8|110699.8|110725.2|110700.2|110726.9|110701.9|110722.6|110697.6|17
1731397890000|2024-11-12 07:51:30|110725.5|110700.5|110723.7|110698.7|110725.6|110700.6|110720.7|110695.7|13
1731397900000|2024-11-12 07:51:40|110722.5|110697.5|110725.2|110700.2|110725.2|110700.2|110715.6|110690.6|17
1731397910000|2024-11-12 07:51:50|110727.6|110702.6|110702.6|110677.6|110728.9|110703.9|110702.6|110677.6|28
1731397920000|2024-11-12 07:52:00|110701.4|110676.4|110713.8|110688.8|110718.7|110693.7|110699|110674|28
1731397930000|2024-11-12 07:52:10|110715.5|110690.5|110717|110692|110717|110692|110711.7|110686.7|33
1731397940000|2024-11-12 07:52:20|110718.8|110693.8|110715.5|110690.5|110720|110695|110715.5|110690.5|19
1731397950000|2024-11-12 07:52:30|110715.7|110690.7|110711.4|110686.4|110715.7|110690.7|110708.7|110683.7|19
1731397960000|2024-11-12 07:52:40|110713.8|110688.8|110712|110687|110720.6|110695.6|110709.9|110684.9|20
1731397970000|2024-11-12 07:52:50|110712.1|110687.1|110705.6|110680.6|110714.9|110689.9|110701.8|110676.8|20
1731397980000|2024-11-12 07:53:00|110704.2|110679.2|110701.6|110676.6|110705.1|110680.1|110698|110673|24
1731397990000|2024-11-12 07:53:10|110700|110675|110707.1|110682.1|110708.5|110683.5|110699|110674|21
1731398000000|2024-11-12 07:53:20|110699.8|110674.8|110698.8|110673.8|110703|110678|110698.4|110673.4|27
1731398010000|2024-11-12 07:53:30|110697.7|110672.7|110689.3|110664.3|110702.6|110677.6|110682.6|110657.6|32
1731398020000|2024-11-12 07:53:40|110687.3|110662.3|110678|110653|110689.9|110664.9|110678|110653|31
1731398030000|2024-11-12 07:53:50|110677.5|110652.5|110695.2|110670.2|110700.7|110675.7|110676.4|110651.4|42
1731398040000|2024-11-12 07:54:00|110696.5|110671.5|110700.9|110675.9|110702.5|110677.5|110695.2|110670.2|21
1731398050000|2024-11-12 07:54:10|110701|110676|110708.6|110683.6|110712.9|110687.9|110701|110676|28
1731398060000|2024-11-12 07:54:20|110710.6|110685.6|110705.2|110680.2|110713.6|110688.6|110700.2|110675.2|22
1731398070000|2024-11-12 07:54:30|110705.4|110680.4|110707.4|110682.4|110711.2|110686.2|110700.9|110675.9|19
1731398080000|2024-11-12 07:54:40|110706.3|110681.3|110708.1|110683.1|110710.2|110685.2|110700.1|110675.1|21
1731398090000|2024-11-12 07:54:50|110709.2|110684.2|110706.2|110681.2|110713.4|110688.4|110706.2|110681.2|20
1731398100000|2024-11-12 07:55:00|110707|110682|110703.2|110678.2|110708.1|110683.1|110701.3|110676.3|30
1731398110000|2024-11-12 07:55:10|110704.5|110679.5|110697.8|110672.8|110704.5|110679.5|110695.3|110670.3|18
1731398120000|2024-11-12 07:55:20|110698.9|110673.9|110693.4|110668.4|110699.2|110674.2|110693.4|110668.4|11
1731398130000|2024-11-12 07:55:30|110692.8|110667.8|110686.4|110661.4|110693.4|110668.4|110682.3|110657.3|31
1731398140000|2024-11-12 07:55:40|110691.7|110666.7|110690|110665|110694.5|110669.5|110690|110665|17
1731398150000|2024-11-12 07:55:50|110689.6|110664.6|110681.9|110656.9|110689.6|110664.6|110681.7|110656.7|25
1731398160000|2024-11-12 07:56:00|110680.7|110655.7|110686.2|110661.2|110686.2|110661.2|110679.5|110654.5|13
1731398170000|2024-11-12 07:56:10|110686.5|110661.5|110685.8|110660.8|110690.1|110665.1|110685.8|110660.8|14
1731398180000|2024-11-12 07:56:20|110684.7|110659.7|110685.2|110660.2|110686.4|110661.4|110684.2|110659.2|12
1731398190000|2024-11-12 07:56:30|110685.4|110660.4|110693.4|110668.4|110694.6|110669.6|110683|110658|13
1731398200000|2024-11-12 07:56:40|110693.8|110668.8|110685.3|110660.3|110694.2|110669.2|110685.3|110660.3|9
1731398210000|2024-11-12 07:56:50|110686.4|110661.4|110689.9|110664.9|110689.9|110664.9|110686.4|110661.4|21
1731398220000|2024-11-12 07:57:00|110691|110666|110693.2|110668.2|110701.5|110676.5|110691|110666|10
1731398230000|2024-11-12 07:57:10|110693.6|110668.6|110683.1|110658.1|110701.1|110676.1|110681.6|110656.6|24
1731398240000|2024-11-12 07:57:20|110683.3|110658.3|110679.3|110654.3|110684.1|110659.1|110676|110651|16
1731398250000|2024-11-12 07:57:30|110680.4|110655.4|110687.1|110662.1|110700.5|110675.5|110680.4|110655.4|27
1731398260000|2024-11-12 07:57:40|110685.8|110660.8|110686.3|110661.3|110688.6|110663.6|110685.8|110660.8|11
1731398270000|2024-11-12 07:57:50|110686.2|110661.2|110678.9|110653.9|110686.3|110661.3|110678.9|110653.9|11
1731398280000|2024-11-12 07:58:00|110675.6|110650.6|110661.5|110636.5|110677|110652|110660.4|110635.4|33
1731398290000|2024-11-12 07:58:10|110660.5|110635.5|110674.8|110649.8|110678.1|110653.1|110660.5|110635.5|27
1731398300000|2024-11-12 07:58:20|110673.8|110648.8|110661|110636|110674.7|110649.7|110660.2|110635.2|30
1731398310000|2024-11-12 07:58:30|110659.8|110634.8|110660|110635|110661.9|110636.9|110649.3|110624.3|19
1731398320000|2024-11-12 07:58:40|110660.1|110635.1|110658.7|110633.7|110666.6|110641.6|110658.7|110633.7|21
1731398330000|2024-11-12 07:58:50|110658.4|110633.4|110660.1|110635.1|110661.6|110636.6|110656.3|110631.3|22
1731398340000|2024-11-12 07:59:00|110661.2|110636.2|110645.1|110620.1|110661.2|110636.2|110635.7|110610.7|37
1731398350000|2024-11-12 07:59:10|110645.7|110620.7|110644.4|110619.4|110648.3|110623.3|110643.9|110618.9|13
1731398360000|2024-11-12 07:59:20|110645|110620|110661.4|110636.4|110661.4|110636.4|110639.7|110614.7|21
1731398370000|2024-11-12 07:59:30|110661.6|110636.6|110661.2|110636.2|110663.2|110638.2|110657.2|110632.2|25
1731398380000|2024-11-12 07:59:40|110661|110636|110663.3|110638.3|110663.3|110638.3|110658.3|110633.3|11
1731398390000|2024-11-12 07:59:50|110668.4|110643.4|110677|110652|110678.4|110653.4|110668.4|110643.4|16
1731398400000|2024-11-12 08:00:00|110676.3|110651.3|110726.4|110701.4|110726.4|110701.4|110676.3|110651.3|42
1731398410000|2024-11-12 08:00:10|110726.2|110701.2|110715.8|110690.8|110727.2|110702.2|110715.8|110690.8|30
1731398420000|2024-11-12 08:00:20|110717.2|110692.2|110690.5|110665.5|110719.5|110694.5|110689.7|110664.7|34
1731398430000|2024-11-12 08:00:30|110691.7|110666.7|110703|110678|110708.4|110683.4|110688.7|110663.7|34
1731398440000|2024-11-12 08:00:40|110701.9|110676.9|110701.4|110676.4|110708.3|110683.3|110695.3|110670.3|31
1731398450000|2024-11-12 08:00:50|110702.9|110677.9|110706.7|110681.7|110706.8|110681.8|110697.5|110672.5|20
1731398460000|2024-11-12 08:01:00|110705.9|110680.9|110707.3|110682.3|110712.2|110687.2|110702.8|110677.8|36
1731398470000|2024-11-12 08:01:10|110708.4|110683.4|110707.7|110682.7|110712.7|110687.7|110706.9|110681.9|19
1731398480000|2024-11-12 08:01:20|110707.1|110682.1|110708.6|110683.6|110714.4|110689.4|110702.3|110677.3|24
1731398490000|2024-11-12 08:01:30|110716|110691|110723.2|110698.2|110744.1|110719.1|110716|110691|37
1731398500000|2024-11-12 08:01:40|110724|110699|110730.4|110705.4|110733.1|110708.1|110718.5|110693.5|40
1731398510000|2024-11-12 08:01:50|110730.3|110705.3|110740.2|110715.2|110740.2|110715.2|110725.7|110700.7|36
1731398520000|2024-11-12 08:02:00|110741.5|110716.5|110743|110718|110746.4|110721.4|110739.6|110714.6|20
1731398530000|2024-11-12 08:02:10|110741.7|110716.7|110751.4|110726.4|110755.6|110730.6|110740|110715|24
1731398540000|2024-11-12 08:02:20|110752.2|110727.2|110769.6|110744.6|110769.6|110744.6|110752.2|110727.2|29
1731398550000|2024-11-12 08:02:30|110767.9|110742.9|110779.7|110754.7|110782.6|110757.6|110767.9|110742.9|33
1731398560000|2024-11-12 08:02:40|110780|110755|110770.8|110745.8|110780.7|110755.7|110766.7|110741.7|30
1731398570000|2024-11-12 08:02:50|110769.8|110744.8|110760.6|110735.6|110769.8|110744.8|110758|110733|24
1731398580000|2024-11-12 08:03:00|110761.5|110736.5|110752.3|110727.3|110764.8|110739.8|110752.2|110727.2|31
1731398590000|2024-11-12 08:03:10|110752.4|110727.4|110748.5|110723.5|110759.4|110734.4|110747.8|110722.8|26
1731398600000|2024-11-12 08:03:20|110747.3|110722.3|110744.5|110719.5|110748.5|110723.5|110743.9|110718.9|14
1731398610000|2024-11-12 08:03:30|110746.7|110721.7|110745|110720|110748|110723|110743.6|110718.6|25
1731398620000|2024-11-12 08:03:40|110745.1|110720.1|110733.7|110708.7|110745.1|110720.1|110733.5|110708.5|16
1731398630000|2024-11-12 08:03:50|110732.7|110707.7|110741.4|110716.4|110746|110721|110732.1|110707.1|26
1731398640000|2024-11-12 08:04:00|110742|110717|110741.7|110716.7|110744.7|110719.7|110739|110714|15
1731398650000|2024-11-12 08:04:10|110741.9|110716.9|110756.8|110731.8|110769.6|110744.6|110740.9|110715.9|33
1731398660000|2024-11-12 08:04:20|110756.2|110731.2|110764.9|110739.9|110766.5|110741.5|110751.8|110726.8|20
1731398670000|2024-11-12 08:04:30|110765.4|110740.4|110758.5|110733.5|110765.4|110740.4|110756.8|110731.8|17
1731398680000|2024-11-12 08:04:40|110757.8|110732.8|110763.2|110738.2|110767.8|110742.8|110757.8|110732.8|19
1731398690000|2024-11-12 08:04:50|110763.4|110738.4|110786|110761|110786|110761|110757.9|110732.9|40
1731398700000|2024-11-12 08:05:00|110787.2|110762.2|110783.6|110758.6|110789.4|110764.4|110783.6|110758.6|18
1731398710000|2024-11-12 08:05:10|110783.3|110758.3|110789.1|110764.1|110793.4|110768.4|110783.3|110758.3|21
1731398720000|2024-11-12 08:05:20|110788.9|110763.9|110788.9|110763.9|110797.5|110772.5|110788.9|110763.9|21
1731398730000|2024-11-12 08:05:30|110790.1|110765.1|110763.9|110738.9|110790.1|110765.1|110761.3|110736.3|31
1731398740000|2024-11-12 08:05:40|110765|110740|110773.1|110748.1|110781.3|110756.3|110764.4|110739.4|27
1731398750000|2024-11-12 08:05:50|110773|110748|110766.5|110741.5|110778.2|110753.2|110763.8|110738.8|28
1731398760000|2024-11-12 08:06:00|110765.5|110740.5|110776.1|110751.1|110781.8|110756.8|110754.2|110729.2|33
1731398770000|2024-11-12 08:06:10|110776.8|110751.8|110790.8|110765.8|110793.6|110768.6|110775.4|110750.4|32
1731398780000|2024-11-12 08:06:20|110790.6|110765.6|110791.9|110766.9|110794.2|110769.2|110788.4|110763.4|22
1731398790000|2024-11-12 08:06:30|110790.8|110765.8|110785.8|110760.8|110790.8|110765.8|110782.3|110757.3|27
1731398800000|2024-11-12 08:06:40|110786.4|110761.4|110790.6|110765.6|110790.8|110765.8|110785.1|110760.1|21
1731398810000|2024-11-12 08:06:50|110789.7|110764.7|110791|110766|110793.1|110768.1|110787.5|110762.5|25
1731398820000|2024-11-12 08:07:00|110789.9|110764.9|110784.3|110759.3|110789.9|110764.9|110781.3|110756.3|20
1731398830000|2024-11-12 08:07:10|110783.8|110758.8|110793|110768|110794.1|110769.1|110783.8|110758.8|18
1731398840000|2024-11-12 08:07:20|110794.6|110769.6|110784.3|110759.3|110795.1|110770.1|110782|110757|24
1731398850000|2024-11-12 08:07:30|110783.8|110758.8|110774.3|110749.3|110783.8|110758.8|110766.3|110741.3|33
1731398860000|2024-11-12 08:07:40|110778.1|110753.1|110789.5|110764.5|110795.8|110770.8|110777.7|110752.7|18
1731398870000|2024-11-12 08:07:50|110787.4|110762.4|110784.9|110759.9|110789.9|110764.9|110784.9|110759.9|11
1731398880000|2024-11-12 08:08:00|110786|110761|110781.3|110756.3|110790.3|110765.3|110781.3|110756.3|20
1731398890000|2024-11-12 08:08:10|110780.2|110755.2|110754.3|110729.3|110780.2|110755.2|110749.7|110724.7|14
1731398900000|2024-11-12 08:08:20|110754.2|110729.2|110753.8|110728.8|110755.5|110730.5|110748.3|110723.3|18
1731398910000|2024-11-12 08:08:30|110753.4|110728.4|110738.8|110713.8|110753.4|110728.4|110738.8|110713.8|26
1731398920000|2024-11-12 08:08:40|110739|110714|110740.8|110715.8|110749.5|110724.5|110737.3|110712.3|34
1731398930000|2024-11-12 08:08:50|110740.5|110715.5|110759.6|110734.6|110760.3|110735.3|110740.5|110715.5|25
1731398940000|2024-11-12 08:09:00|110760.3|110735.3|110757.5|110732.5|110766.8|110741.8|110755.5|110730.5|20
1731398950000|2024-11-12 08:09:10|110758.7|110733.7|110760.1|110735.1|110760.1|110735.1|110746.4|110721.4|29
1731398960000|2024-11-12 08:09:20|110759.7|110734.7|110749.2|110724.2|110760.5|110735.5|110749|110724|20
1731398970000|2024-11-12 08:09:30|110749|110724|110750.1|110725.1|110750.9|110725.9|110741.9|110716.9|36
1731398980000|2024-11-12 08:09:40|110750.6|110725.6|110734.8|110709.8|110750.6|110725.6|110734.8|110709.8|16
1731398990000|2024-11-12 08:09:50|110734.6|110709.6|110737|110712|110737|110712|110731.6|110706.6|16
1731399000000|2024-11-12 08:10:00|110738|110713|110735.3|110710.3|110739|110714|110735.3|110710.3|12
1731399010000|2024-11-12 08:10:10|110735.4|110710.4|110716.1|110691.1|110735.4|110710.4|110714.9|110689.9|25
1731399020000|2024-11-12 08:10:20|110714.1|110689.1|110714.8|110689.8|110718.8|110693.8|110714.1|110689.1|12
1731399030000|2024-11-12 08:10:30|110714.7|110689.7|110712.6|110687.6|110716.2|110691.2|110701.6|110676.6|28
1731399040000|2024-11-12 08:10:40|110713|110688|110711.5|110686.5|110716.1|110691.1|110710.7|110685.7|22
1731399050000|2024-11-12 08:10:50|110710.7|110685.7|110694.4|110669.4|110710.7|110685.7|110694.4|110669.4|21
1731399060000|2024-11-12 08:11:00|110695.6|110670.6|110694.5|110669.5|110698.2|110673.2|110685.5|110660.5|32
1731399070000|2024-11-12 08:11:10|110692.9|110667.9|110701.6|110676.6|110701.6|110676.6|110692.7|110667.7|24
1731399080000|2024-11-12 08:11:20|110703.5|110678.5|110684.3|110659.3|110703.5|110678.5|110684.3|110659.3|31
1731399090000|2024-11-12 08:11:30|110685.4|110660.4|110692|110667|110692.6|110667.6|110681.6|110656.6|27
1731399100000|2024-11-12 08:11:40|110692.1|110667.1|110673.5|110648.5|110694|110669|110668|110643|31
1731399110000|2024-11-12 08:11:50|110675.2|110650.2|110676.6|110651.6|110677.8|110652.8|110669.5|110644.5|14
1731399120000|2024-11-12 08:12:00|110674.5|110649.5|110678.6|110653.6|110680.6|110655.6|110674.2|110649.2|18
1731399130000|2024-11-12 08:12:10|110684.3|110659.3|110691.4|110666.4|110691.4|110666.4|110677.4|110652.4|25
1731399140000|2024-11-12 08:12:20|110689.5|110664.5|110702.7|110677.7|110702.7|110677.7|110689.4|110664.4|14
1731399150000|2024-11-12 08:12:30|110701.1|110676.1|110719.4|110694.4|110720.8|110695.8|110701.1|110676.1|19
1731399160000|2024-11-12 08:12:40|110718.3|110693.3|110705.4|110680.4|110718.3|110693.3|110701.8|110676.8|21
1731399170000|2024-11-12 08:12:50|110702.9|110677.9|110679.9|110654.9|110702.9|110677.9|110679.9|110654.9|16
1731399180000|2024-11-12 08:13:00|110681|110656|110678.8|110653.8|110682.6|110657.6|110674.7|110649.7|31
1731399190000|2024-11-12 08:13:10|110677|110652|110664.8|110639.8|110677.1|110652.1|110663.8|110638.8|18
1731399200000|2024-11-12 08:13:20|110663.9|110638.9|110646.4|110621.4|110664|110639|110644.6|110619.6|27
1731399210000|2024-11-12 08:13:30|110645|110620|110650.4|110625.4|110651.8|110626.8|110640.9|110615.9|39
1731399220000|2024-11-12 08:13:40|110651.2|110626.2|110645.7|110620.7|110653.6|110628.6|110641.8|110616.8|31
1731399230000|2024-11-12 08:13:50|110644.6|110619.6|110657.1|110632.1|110657.1|110632.1|110644|110619|22
1731399240000|2024-11-12 08:14:00|110656.6|110631.6|110653.4|110628.4|110656.6|110631.6|110644.2|110619.2|19
1731399250000|2024-11-12 08:14:10|110652.4|110627.4|110650.3|110625.3|110653.4|110628.4|110649.6|110624.6|16
1731399260000|2024-11-12 08:14:20|110649.7|110624.7|110664.9|110639.9|110664.9|110639.9|110648.3|110623.3|22
1731399270000|2024-11-12 08:14:30|110664.2|110639.2|110667.6|110642.6|110668.1|110643.1|110661|110636|28
1731399280000|2024-11-12 08:14:40|110668.6|110643.6|110680.6|110655.6|110680.7|110655.7|110667.9|110642.9|23
1731399290000|2024-11-12 08:14:50|110681.3|110656.3|110702.6|110677.6|110702.6|110677.6|110681.3|110656.3|32
1731399300000|2024-11-12 08:15:00|110703.2|110678.2|110716.5|110691.5|110721|110696|110703.2|110678.2|33
1731399310000|2024-11-12 08:15:10|110717.9|110692.9|110718.4|110693.4|110720.4|110695.4|110716.5|110691.5|12
1731399320000|2024-11-12 08:15:20|110718.2|110693.2|110702.5|110677.5|110721.2|110696.2|110702.5|110677.5|31
1731399330000|2024-11-12 08:15:30|110701.8|110676.8|110688.1|110663.1|110701.8|110676.8|110686.6|110661.6|25
1731399340000|2024-11-12 08:15:40|110686.5|110661.5|110683.2|110658.2|110688.2|110663.2|110681.2|110656.2|23
1731399350000|2024-11-12 08:15:50|110683|110658|110684.2|110659.2|110686.2|110661.2|110681.6|110656.6|16
1731399360000|2024-11-12 08:16:00|110683.9|110658.9|110659.7|110634.7|110683.9|110658.9|110659.7|110634.7|35
1731399370000|2024-11-12 08:16:10|110669|110644|110660.7|110635.7|110669|110644|110658|110633|31
1731399380000|2024-11-12 08:16:20|110661.2|110636.2|110664.9|110639.9|110668.1|110643.1|110659.5|110634.5|22
1731399390000|2024-11-12 08:16:30|110664.7|110639.7|110655.5|110630.5|110664.7|110639.7|110653|110628|23
1731399400000|2024-11-12 08:16:40|110655.2|110630.2|110653.9|110628.9|110656.5|110631.5|110652.3|110627.3|18
1731399410000|2024-11-12 08:16:50|110654|110629|110666.4|110641.4|110669|110644|110654|110629|14
1731399420000|2024-11-12 08:17:00|110665.2|110640.2|110657.2|110632.2|110666.1|110641.1|110656.5|110631.5|23
1731399430000|2024-11-12 08:17:10|110656|110631|110665.3|110640.3|110666.2|110641.2|110656|110631|16
1731399440000|2024-11-12 08:17:20|110664|110639|110641.9|110616.9|110664|110639|110640.8|110615.8|26
1731399450000|2024-11-12 08:17:30|110642.1|110617.1|110658.2|110633.2|110658.7|110633.7|110641.5|110616.5|17
1731399460000|2024-11-12 08:17:40|110658.7|110633.7|110656.6|110631.6|110665|110640|110656.6|110631.6|26
1731399470000|2024-11-12 08:17:50|110657.8|110632.8|110662|110637|110662|110637|110656.6|110631.6|15
1731399480000|2024-11-12 08:18:00|110663|110638|110650|110625|110663|110638|110649.7|110624.7|16
1731399490000|2024-11-12 08:18:10|110648.8|110623.8|110661|110636|110662.1|110637.1|110646.7|110621.7|22
1731399500000|2024-11-12 08:18:20|110661.7|110636.7|110658.3|110633.3|110662.7|110637.7|110658.3|110633.3|10
1731399510000|2024-11-12 08:18:30|110659.4|110634.4|110673.7|110648.7|110674.8|110649.8|110659.4|110634.4|32
1731399520000|2024-11-12 08:18:40|110674.7|110649.7|110678|110653|110679.5|110654.5|110674.7|110649.7|16
1731399530000|2024-11-12 08:18:50|110679.5|110654.5|110699.4|110674.4|110701|110676|110678.8|110653.8|29
1731399540000|2024-11-12 08:19:00|110698.4|110673.4|110711.1|110686.1|110711.1|110686.1|110690.5|110665.5|32
1731399550000|2024-11-12 08:19:10|110710.1|110685.1|110712|110687|110715.6|110690.6|110710.1|110685.1|22
1731399560000|2024-11-12 08:19:20|110712.1|110687.1|110733.4|110708.4|110734.4|110709.4|110712.1|110687.1|33
1731399570000|2024-11-12 08:19:30|110732.1|110707.1|110734|110709|110734.4|110709.4|110732.1|110707.1|21
1731399580000|2024-11-12 08:19:40|110733.5|110708.5|110739.7|110714.7|110743.1|110718.1|110731.5|110706.5|33
1731399590000|2024-11-12 08:19:50|110739.9|110714.9|110737.8|110712.8|110740.9|110715.9|110736.5|110711.5|20
1731399600000|2024-11-12 08:20:00|110737.9|110712.9|110739.4|110714.4|110741.9|110716.9|110737.8|110712.8|19
1731399610000|2024-11-12 08:20:10|110739.5|110714.5|110741.9|110716.9|110743.4|110718.4|110738.8|110713.8|21
1731399620000|2024-11-12 08:20:20|110740.8|110715.8|110732.3|110707.3|110741.8|110716.8|110727.8|110702.8|28
1731399630000|2024-11-12 08:20:30|110733|110708|110733.4|110708.4|110737.2|110712.2|110729.4|110704.4|19
1731399640000|2024-11-12 08:20:40|110732.1|110707.1|110727.1|110702.1|110732.1|110707.1|110718.3|110693.3|31
1731399650000|2024-11-12 08:20:50|110727.9|110702.9|110723.1|110698.1|110729|110704|110723.1|110698.1|13
1731399660000|2024-11-12 08:21:00|110722.2|110697.2|110723.3|110698.3|110725.9|110700.9|110717.7|110692.7|23
1731399670000|2024-11-12 08:21:10|110722|110697|110724.4|110699.4|110725.9|110700.9|110718.6|110693.6|13
1731399680000|2024-11-12 08:21:20|110723.4|110698.4|110710.3|110685.3|110723.4|110698.4|110703|110678|42
1731399690000|2024-11-12 08:21:30|110710.4|110685.4|110711.8|110686.8|110712.5|110687.5|110700.7|110675.7|18
1731399700000|2024-11-12 08:21:40|110711.5|110686.5|110711.3|110686.3|110720.7|110695.7|110708.1|110683.1|28
1731399710000|2024-11-12 08:21:50|110711.9|110686.9|110723.7|110698.7|110728.8|110703.8|110711.9|110686.9|32
1731399720000|2024-11-12 08:22:00|110723.5|110698.5|110745.5|110720.5|110746.3|110721.3|110723.3|110698.3|16
1731399730000|2024-11-12 08:22:10|110747.7|110722.7|110735.5|110710.5|110748.1|110723.1|110729.2|110704.2|40
1731399740000|2024-11-12 08:22:20|110735.9|110710.9|110744.8|110719.8|110745.3|110720.3|110733.6|110708.6|27
1731399750000|2024-11-12 08:22:30|110745.5|110720.5|110732|110707|110745.5|110720.5|110732|110707|24
1731399760000|2024-11-12 08:22:40|110732.4|110707.4|110721.2|110696.2|110732.4|110707.4|110720.5|110695.5|19
1731399770000|2024-11-12 08:22:50|110720.7|110695.7|110714.9|110689.9|110720.7|110695.7|110714.8|110689.8|16
1731399780000|2024-11-12 08:23:00|110716|110691|110733.6|110708.6|110733.6|110708.6|110715.6|110690.6|27
1731399790000|2024-11-12 08:23:10|110733|110708|110740.2|110715.2|110740.6|110715.6|110730.4|110705.4|29
1731399800000|2024-11-12 08:23:20|110741.8|110716.8|110743.6|110718.6|110744.2|110719.2|110741.8|110716.8|17
1731399810000|2024-11-12 08:23:30|110743.7|110718.7|110733.1|110708.1|110743.7|110718.7|110731.6|110706.6|32
1731399820000|2024-11-12 08:23:40|110733.6|110708.6|110750.2|110725.2|110753.8|110728.8|110733.6|110708.6|29
1731399830000|2024-11-12 08:23:50|110749.2|110724.2|110750.4|110725.4|110750.4|110725.4|110747|110722|21
1731399840000|2024-11-12 08:24:00|110749.9|110724.9|110750.5|110725.5|110753.9|110728.9|110747.5|110722.5|26
1731399850000|2024-11-12 08:24:10|110748.3|110723.3|110738.6|110713.6|110749.5|110724.5|110738.6|110713.6|20
1731399860000|2024-11-12 08:24:20|110736.6|110711.6|110722.3|110697.3|110736.6|110711.6|110716.3|110691.3|33
1731399870000|2024-11-12 08:24:30|110723.8|110698.8|110720.2|110695.2|110725.5|110700.5|110720.2|110695.2|19
1731399880000|2024-11-12 08:24:40|110720.1|110695.1|110720.2|110695.2|110720.2|110695.2|110720.1|110695.1|2
1731399890000|2024-11-12 08:24:50|110720.8|110695.8|110724.5|110699.5|110727|110702|110720.3|110695.3|24
1731399900000|2024-11-12 08:25:00|110722.9|110697.9|110721.5|110696.5|110724.7|110699.7|110714.8|110689.8|28
1731399910000|2024-11-12 08:25:10|110722.5|110697.5|110727.3|110702.3|110728.5|110703.5|110722.5|110697.5|17
1731399920000|2024-11-12 08:25:20|110728.4|110703.4|110729.7|110704.7|110732|110707|110726.6|110701.6|22
1731399930000|2024-11-12 08:25:30|110730.4|110705.4|110731.6|110706.6|110733.2|110708.2|110730.4|110705.4|14
1731399940000|2024-11-12 08:25:40|110731.3|110706.3|110725.7|110700.7|110740.1|110715.1|110725|110700|36
1731399950000|2024-11-12 08:25:50|110725.6|110700.6|110729.1|110704.1|110739.2|110714.2|110725.6|110700.6|27
1731399960000|2024-11-12 08:26:00|110728.4|110703.4|110734.3|110709.3|110735.6|110710.6|110728.4|110703.4|15
1731399970000|2024-11-12 08:26:10|110733.8|110708.8|110740.2|110715.2|110749.2|110724.2|110727.9|110702.9|26
1731399980000|2024-11-12 08:26:20|110740.3|110715.3|110756.4|110731.4|110756.4|110731.4|110740.3|110715.3|8
1731399990000|2024-11-12 08:26:30|110756.5|110731.5|110751.1|110726.1|110759|110734|110749.6|110724.6|18
1731400000000|2024-11-12 08:26:40|110752.1|110727.1|110751|110726|110759.4|110734.4|110751|110726|17
1731400010000|2024-11-12 08:26:50|110751.2|110726.2|110750.7|110725.7|110751.4|110726.4|110742.8|110717.8|11
1731400020000|2024-11-12 08:27:00|110751.6|110726.6|110755.1|110730.1|110762.8|110737.8|110751.6|110726.6|27
1731400030000|2024-11-12 08:27:10|110752.7|110727.7|110754|110729|110754|110729|110748|110723|16
1731400040000|2024-11-12 08:27:20|110754.9|110729.9|110756.9|110731.9|110765|110740|110754.6|110729.6|17
1731400050000|2024-11-12 08:27:30|110758.1|110733.1|110752.7|110727.7|110758.9|110733.9|110752.7|110727.7|16
1731400060000|2024-11-12 08:27:40|110751.6|110726.6|110787.7|110762.7|110787.7|110762.7|110750.5|110725.5|6
1731400070000|2024-11-12 08:27:50|110786|110761|110785.6|110760.6|110791.4|110766.4|110774.5|110749.5|39
1731400080000|2024-11-12 08:28:00|110785.7|110760.7|110779.9|110754.9|110785.7|110760.7|110779.5|110754.5|17
1731400090000|2024-11-12 08:28:10|110780.5|110755.5|110782.1|110757.1|110783.5|110758.5|110778.1|110753.1|16
1731400100000|2024-11-12 08:28:20|110782.3|110757.3|110781.8|110756.8|110783|110758|110780.3|110755.3|12
1731400110000|2024-11-12 08:28:30|110781.1|110756.1|110781|110756|110783.2|110758.2|110779.7|110754.7|14
1731400120000|2024-11-12 08:28:40|110780.8|110755.8|110787.9|110762.9|110787.9|110762.9|110780.4|110755.4|15
1731400130000|2024-11-12 08:28:50|110789.3|110764.3|110791.3|110766.3|110791.3|110766.3|110789.3|110764.3|4
1731400140000|2024-11-12 08:29:00|110791.2|110766.2|110787.9|110762.9|110791.2|110766.2|110783.4|110758.4|27
1731400150000|2024-11-12 08:29:10|110788.9|110763.9|110790|110765|110791.5|110766.5|110788.5|110763.5|16
1731400160000|2024-11-12 08:29:20|110789.2|110764.2|110801.6|110776.6|110803.8|110778.8|110789.2|110764.2|21
1731400170000|2024-11-12 08:29:30|110801.5|110776.5|110800.4|110775.4|110801.7|110776.7|110800|110775|12
1731400180000|2024-11-12 08:29:40|110797.6|110772.6|110822.9|110797.9|110826.6|110801.6|110797.6|110772.6|23
1731400190000|2024-11-12 08:29:50|110822.5|110797.5|110830.8|110805.8|110832.5|110807.5|110822.5|110797.5|37
1731400200000|2024-11-12 08:30:00|110831|110806|110833.9|110808.9|110840.6|110815.6|110831|110806|36
1731400210000|2024-11-12 08:30:10|110833.3|110808.3|110841.1|110816.1|110843.2|110818.2|110830.2|110805.2|21
1731400220000|2024-11-12 08:30:20|110841.3|110816.3|110839.8|110814.8|110843.9|110818.9|110837.4|110812.4|27
1731400230000|2024-11-12 08:30:30|110840.9|110815.9|110867.3|110842.3|110869.7|110844.7|110838.6|110813.6|35
1731400240000|2024-11-12 08:30:40|110867.7|110842.7|110867.8|110842.8|110876|110851|110867.7|110842.7|30
1731400250000|2024-11-12 08:30:50|110867.6|110842.6|110872.6|110847.6|110878.3|110853.3|110864.8|110839.8|33
1731400260000|2024-11-12 08:31:00|110871.5|110846.5|110867.4|110842.4|110872.9|110847.9|110865.9|110840.9|23
1731400270000|2024-11-12 08:31:10|110866.3|110841.3|110868.2|110843.2|110871.5|110846.5|110866|110841|25
1731400280000|2024-11-12 08:31:20|110869.5|110844.5|110859.5|110834.5|110880.2|110855.2|110858.7|110833.7|39
1731400290000|2024-11-12 08:31:30|110858.6|110833.6|110827.7|110802.7|110858.6|110833.6|110827.7|110802.7|33
1731400300000|2024-11-12 08:31:40|110823.6|110798.6|110819.6|110794.6|110823.9|110798.9|110817.9|110792.9|29
1731400310000|2024-11-12 08:31:50|110818.1|110793.1|110825.7|110800.7|110827.4|110802.4|110818|110793|34
1731400320000|2024-11-12 08:32:00|110826.9|110801.9|110837|110812|110843.5|110818.5|110826.9|110801.9|21
1731400330000|2024-11-12 08:32:10|110836.6|110811.6|110831.5|110806.5|110837.2|110812.2|110829.3|110804.3|22
1731400340000|2024-11-12 08:32:20|110831.2|110806.2|110808.8|110783.8|110831.2|110806.2|110808.8|110783.8|28
1731400350000|2024-11-12 08:32:30|110812.5|110787.5|110815.5|110790.5|110815.5|110790.5|110801.1|110776.1|33
1731400360000|2024-11-12 08:32:40|110814.8|110789.8|110832.4|110807.4|110833.8|110808.8|110814.8|110789.8|26
1731400370000|2024-11-12 08:32:50|110833.3|110808.3|110840.1|110815.1|110843.9|110818.9|110832.2|110807.2|36
1731400380000|2024-11-12 08:33:00|110836.5|110811.5|110841.2|110816.2|110842.4|110817.4|110836.5|110811.5|16
1731400390000|2024-11-12 08:33:10|110839.8|110814.8|110842.2|110817.2|110842.2|110817.2|110836.8|110811.8|26
1731400400000|2024-11-12 08:33:20|110842.7|110817.7|110837.8|110812.8|110845.6|110820.6|110837.8|110812.8|24
1731400410000|2024-11-12 08:33:30|110838.3|110813.3|110839.2|110814.2|110841.2|110816.2|110837.1|110812.1|17
1731400420000|2024-11-12 08:33:40|110837.2|110812.2|110831|110806|110837.2|110812.2|110830.7|110805.7|18
1731400430000|2024-11-12 08:33:50|110827.6|110802.6|110822.9|110797.9|110828.4|110803.4|110820.9|110795.9|28
1731400440000|2024-11-12 08:34:00|110824.3|110799.3|110817.6|110792.6|110827.4|110802.4|110816.6|110791.6|25
1731400450000|2024-11-12 08:34:10|110819.2|110794.2|110833.1|110808.1|110834|110809|110819.2|110794.2|23
1731400460000|2024-11-12 08:34:20|110833.6|110808.6|110842.6|110817.6|110842.6|110817.6|110833.4|110808.4|13
1731400470000|2024-11-12 08:34:30|110843|110818|110845.5|110820.5|110848.9|110823.9|110843|110818|17
1731400480000|2024-11-12 08:34:40|110846.6|110821.6|110836.1|110811.1|110849.1|110824.1|110836.1|110811.1|15
1731400490000|2024-11-12 08:34:50|110837.8|110812.8|110840.9|110815.9|110844|110819|110835.9|110810.9|21
1731400500000|2024-11-12 08:35:00|110839.7|110814.7|110846.1|110821.1|110850.9|110825.9|110839.7|110814.7|21
1731400510000|2024-11-12 08:35:10|110845.2|110820.2|110850.3|110825.3|110850.3|110825.3|110841.1|110816.1|29
1731400520000|2024-11-12 08:35:20|110851.5|110826.5|110856.7|110831.7|110858.1|110833.1|110851.5|110826.5|12
1731400530000|2024-11-12 08:35:30|110856|110831|110861|110836|110861.6|110836.6|110855.8|110830.8|11
1731400540000|2024-11-12 08:35:40|110860.8|110835.8|110859.8|110834.8|110869.7|110844.7|110858.9|110833.9|20
1731400550000|2024-11-12 08:35:50|110859.3|110834.3|110859.2|110834.2|110860.6|110835.6|110856.2|110831.2|21
1731400560000|2024-11-12 08:36:00|110861.6|110836.6|110858.8|110833.8|110862.9|110837.9|110854.6|110829.6|22
1731400570000|2024-11-12 08:36:10|110857.8|110832.8|110839.9|110814.9|110857.8|110832.8|110839.9|110814.9|28
1731400580000|2024-11-12 08:36:20|110839.8|110814.8|110832.7|110807.7|110842.7|110817.7|110832|110807|18
1731400590000|2024-11-12 08:36:30|110830.6|110805.6|110830.3|110805.3|110832.8|110807.8|110826.3|110801.3|20
1731400600000|2024-11-12 08:36:40|110830.7|110805.7|110830.9|110805.9|110830.9|110805.9|110829.7|110804.7|10
1731400610000|2024-11-12 08:36:50|110830.5|110805.5|110830.9|110805.9|110830.9|110805.9|110830|110805|4
1731400620000|2024-11-12 08:37:00|110830.2|110805.2|110832.3|110807.3|110833.9|110808.9|110829.5|110804.5|23
1731400630000|2024-11-12 08:37:10|110833|110808|110831.1|110806.1|110833|110808|110828.1|110803.1|20
1731400640000|2024-11-12 08:37:20|110830.6|110805.6|110799.6|110774.6|110831.8|110806.8|110796.5|110771.5|34
1731400650000|2024-11-12 08:37:30|110799.3|110774.3|110796.9|110771.9|110802.7|110777.7|110796.3|110771.3|18
1731400660000|2024-11-12 08:37:40|110796.8|110771.8|110791|110766|110802.1|110777.1|110790.7|110765.7|23
1731400670000|2024-11-12 08:37:50|110789.5|110764.5|110799|110774|110799|110774|110784.9|110759.9|23
1731400680000|2024-11-12 08:38:00|110798.1|110773.1|110784.1|110759.1|110798.1|110773.1|110784.1|110759.1|27
1731400690000|2024-11-12 08:38:10|110783.8|110758.8|110778.4|110753.4|110783.8|110758.8|110777.7|110752.7|21
1731400700000|2024-11-12 08:38:20|110777.5|110752.5|110779.9|110754.9|110779.9|110754.9|110770|110745|15
1731400710000|2024-11-12 08:38:30|110779.8|110754.8|110782.3|110757.3|110782.3|110757.3|110777.8|110752.8|22
1731400720000|2024-11-12 08:38:40|110782.5|110757.5|110778.8|110753.8|110784.7|110759.7|110778|110753|25
1731400730000|2024-11-12 08:38:50|110778.7|110753.7|110751|110726|110778.7|110753.7|110750.1|110725.1|33
1731400740000|2024-11-12 08:39:00|110751.1|110726.1|110755.4|110730.4|110755.4|110730.4|110746.3|110721.3|24
1731400750000|2024-11-12 08:39:10|110758.4|110733.4|110762.5|110737.5|110763.1|110738.1|110758.4|110733.4|11
1731400760000|2024-11-12 08:39:20|110762.3|110737.3|110762.3|110737.3|110762.4|110737.4|110758.7|110733.7|11
1731400770000|2024-11-12 08:39:30|110761.2|110736.2|110740.9|110715.9|110761.2|110736.2|110740.9|110715.9|28
1731400780000|2024-11-12 08:39:40|110739.9|110714.9|110750.5|110725.5|110750.5|110725.5|110739.6|110714.6|32
1731400790000|2024-11-12 08:39:50|110751.2|110726.2|110747|110722|110751.2|110726.2|110746.5|110721.5|14
1731400800000|2024-11-12 08:40:00|110746.7|110721.7|110718.1|110693.1|110747.8|110722.8|110714.7|110689.7|33
1731400810000|2024-11-12 08:40:10|110717.1|110692.1|110714.6|110689.6|110717.1|110692.1|110714.3|110689.3|20
1731400820000|2024-11-12 08:40:20|110715.2|110690.2|110713.6|110688.6|110716.9|110691.9|110713.5|110688.5|20
1731400830000|2024-11-12 08:40:30|110712.9|110687.9|110709.7|110684.7|110712.9|110687.9|110708.1|110683.1|10
1731400840000|2024-11-12 08:40:40|110709.6|110684.6|110711.6|110686.6|110712.2|110687.2|110703.8|110678.8|24
1731400850000|2024-11-12 08:40:50|110712.2|110687.2|110721.8|110696.8|110723.2|110698.2|110711.5|110686.5|39
1731400860000|2024-11-12 08:41:00|110720.5|110695.5|110714.8|110689.8|110731.7|110706.7|110710.3|110685.3|32
1731400870000|2024-11-12 08:41:10|110716|110691|110729.5|110704.5|110736.5|110711.5|110716|110691|37
1731400880000|2024-11-12 08:41:20|110729.3|110704.3|110724.8|110699.8|110734|110709|110724.8|110699.8|13
1731400890000|2024-11-12 08:41:30|110725.7|110700.7|110728.4|110703.4|110733.7|110708.7|110724.3|110699.3|35
1731400900000|2024-11-12 08:41:40|110729.7|110704.7|110729|110704|110730.8|110705.8|110724.1|110699.1|45
1731400910000|2024-11-12 08:41:50|110727.9|110702.9|110745|110720|110750.6|110725.6|110727.9|110702.9|30
1731400920000|2024-11-12 08:42:00|110745.3|110720.3|110753.5|110728.5|110756.9|110731.9|110743.9|110718.9|26
1731400930000|2024-11-12 08:42:10|110753.3|110728.3|110735.3|110710.3|110757.7|110732.7|110735.2|110710.2|25
1731400940000|2024-11-12 08:42:20|110736.4|110711.4|110726.9|110701.9|110736.4|110711.4|110723.8|110698.8|24
1731400950000|2024-11-12 08:42:30|110727.9|110702.9|110728.9|110703.9|110738.9|110713.9|110727.9|110702.9|20
1731400960000|2024-11-12 08:42:40|110726.9|110701.9|110728.8|110703.8|110732.2|110707.2|110726.5|110701.5|24
1731400970000|2024-11-12 08:42:50|110728.6|110703.6|110733.3|110708.3|110736.8|110711.8|110727.8|110702.8|23
1731400980000|2024-11-12 08:43:00|110733.4|110708.4|110740.3|110715.3|110740.3|110715.3|110731.8|110706.8|15
1731400990000|2024-11-12 08:43:10|110739.3|110714.3|110727.9|110702.9|110739.3|110714.3|110726.4|110701.4|13
1731401000000|2024-11-12 08:43:20|110728.4|110703.4|110727.6|110702.6|110733.7|110708.7|110727.6|110702.6|19
1731401010000|2024-11-12 08:43:30|110727.9|110702.9|110725|110700|110734.2|110709.2|110724.2|110699.2|18
1731401020000|2024-11-12 08:43:40|110724.9|110699.9|110704.3|110679.3|110724.9|110699.9|110702.4|110677.4|35
1731401030000|2024-11-12 08:43:50|110704.4|110679.4|110705.7|110680.7|110708|110683|110697.4|110672.4|28
1731401040000|2024-11-12 08:44:00|110705|110680|110689.3|110664.3|110705|110680|110687|110662|25
1731401050000|2024-11-12 08:44:10|110689.8|110664.8|110712.1|110687.1|110712.6|110687.6|110689.8|110664.8|31
1731401060000|2024-11-12 08:44:20|110713.1|110688.1|110692|110667|110715.7|110690.7|110690.8|110665.8|24
1731401070000|2024-11-12 08:44:30|110690.6|110665.6|110692.9|110667.9|110694.5|110669.5|110687.1|110662.1|31
1731401080000|2024-11-12 08:44:40|110693.9|110668.9|110691.4|110666.4|110693.9|110668.9|110689.9|110664.9|15
1731401090000|2024-11-12 08:44:50|110692.1|110667.1|110723.3|110673.3|110723.3|110673.3|110692.1|110652.3|22
1731401100000|2024-11-12 08:45:00|110723.5|110673.5|110729.9|110704.9|110739.9|110708.4|110722.7|110672.7|29
1731401110000|2024-11-12 08:45:10|110730.1|110705.1|110715.8|110690.8|110742.3|110717.3|110715.8|110690.8|18
1731401120000|2024-11-12 08:45:20|110715|110690|110716.4|110691.4|110717.5|110692.5|110712.4|110687.4|26
1731401130000|2024-11-12 08:45:30|110715.5|110690.5|110710.9|110685.9|110720.1|110695.1|110708.7|110683.7|34
1731401140000|2024-11-12 08:45:40|110710.8|110685.8|110726.6|110701.6|110726.6|110701.6|110706|110681|32
1731401150000|2024-11-12 08:45:50|110726.3|110701.3|110733.4|110708.4|110735.6|110710.6|110712|110687|35
1731401160000|2024-11-12 08:46:00|110732.5|110707.5|110729.5|110704.5|110732.5|110707.5|110727.9|110702.9|15
1731401170000|2024-11-12 08:46:10|110729.1|110704.1|110722.2|110697.2|110729.1|110704.1|110718.4|110693.4|18
1731401180000|2024-11-12 08:46:20|110721.2|110696.2|110709.3|110684.3|110723|110698|110706.5|110681.5|28
1731401190000|2024-11-12 08:46:30|110710.2|110685.2|110718.2|110693.2|110719.1|110694.1|110710.2|110685.2|12
1731401200000|2024-11-12 08:46:40|110719.2|110694.2|110717.7|110692.7|110719.2|110694.2|110715.1|110690.1|20
1731401210000|2024-11-12 08:46:50|110717.8|110692.8|110703.6|110678.6|110718|110693|110690.6|110665.6|25
1731401220000|2024-11-12 08:47:00|110705.2|110680.2|110706.2|110681.2|110706.9|110681.9|110700.8|110675.8|22
1731401230000|2024-11-12 08:47:10|110707.4|110682.4|110713.7|110688.7|110713.7|110688.7|110707.4|110682.4|9
1731401240000|2024-11-12 08:47:20|110713.8|110688.8|110712.3|110687.3|110713.8|110688.8|110709.7|110684.7|22
1731401250000|2024-11-12 08:47:30|110711.5|110686.5|110699.3|110674.3|110711.5|110686.5|110698.7|110673.7|29
1731401260000|2024-11-12 08:47:40|110699.8|110674.8|110711.4|110686.4|110716.3|110691.3|110699.8|110674.8|28
1731401270000|2024-11-12 08:47:50|110712|110687|110695.8|110670.8|110713.5|110688.5|110693.8|110668.8|31
1731401280000|2024-11-12 08:48:00|110698.9|110673.9|110700.2|110675.2|110702.3|110677.3|110695.2|110670.2|35
1731401290000|2024-11-12 08:48:10|110699|110674|110708.7|110683.7|110712.6|110687.6|110692.2|110667.2|27
1731401300000|2024-11-12 08:48:20|110704.5|110679.5|110749.2|110724.2|110749.2|110724.2|110703.4|110678.4|32
1731401310000|2024-11-12 08:48:30|110748.3|110723.3|110755.6|110730.6|110755.6|110730.6|110748.3|110723.3|28
1731401320000|2024-11-12 08:48:40|110756|110731|110744.3|110719.3|110757|110732|110744.1|110719.1|18
1731401330000|2024-11-12 08:48:50|110743.5|110718.5|110738.4|110713.4|110743.6|110718.6|110736|110711|22
1731401340000|2024-11-12 08:49:00|110738.9|110713.9|110737.6|110712.6|110739.5|110714.5|110735.8|110710.8|28
1731401350000|2024-11-12 08:49:10|110738.4|110713.4|110726.8|110701.8|110740.3|110715.3|110726.2|110701.2|35
1731401360000|2024-11-12 08:49:20|110728|110703|110721.4|110696.4|110730.4|110705.4|110719.8|110694.8|50
1731401370000|2024-11-12 08:49:30|110722|110697|110726.2|110701.2|110729.3|110704.3|110722|110697|27
1731401380000|2024-11-12 08:49:40|110727.1|110702.1|110712|110687|110727.8|110702.8|110708.8|110683.8|30
1731401390000|2024-11-12 08:49:50|110712.9|110687.9|110712.4|110687.4|110716.7|110691.7|110709.1|110684.1|23
1731401400000|2024-11-12 08:50:00|110708.8|110683.8|110715.3|110690.3|110718.7|110693.7|110708.8|110683.8|28
1731401410000|2024-11-12 08:50:10|110714.6|110689.6|110698.1|110673.1|110714.6|110689.6|110696.2|110671.2|21
1731401420000|2024-11-12 08:50:20|110699.1|110674.1|110689.1|110664.1|110700.5|110675.5|110687.7|110662.7|23
1731401430000|2024-11-12 08:50:30|110689.9|110664.9|110692.4|110667.4|110693.3|110668.3|110689|110664|15
1731401440000|2024-11-12 08:50:40|110693.4|110668.4|110700.1|110675.1|110700.1|110675.1|110693.4|110668.4|17
1731401450000|2024-11-12 08:50:50|110699.3|110674.3|110697|110672|110699.3|110674.3|110696.7|110671.7|4
1731401460000|2024-11-12 08:51:00|110696.2|110671.2|110696.3|110671.3|110696.3|110671.3|110694.1|110669.1|5
1731401470000|2024-11-12 08:51:10|110696.2|110671.2|110699.8|110674.8|110714.1|110689.1|110692.5|110667.5|27
1731401480000|2024-11-12 08:51:20|110700.6|110675.6|110721.9|110696.9|110726.8|110701.8|110695.3|110670.3|36
1731401490000|2024-11-12 08:51:30|110721.7|110696.7|110735.7|110710.7|110737.4|110712.4|110721.3|110696.3|19
1731401500000|2024-11-12 08:51:40|110736.5|110711.5|110721.5|110696.5|110736.5|110711.5|110719.9|110694.9|23
1731401510000|2024-11-12 08:51:50|110722.6|110697.6|110750.3|110725.3|110751.6|110726.6|110722.6|110697.6|31
1731401520000|2024-11-12 08:52:00|110751.5|110726.5|110751.9|110726.9|110755.4|110730.4|110751.5|110726.5|27
1731401530000|2024-11-12 08:52:10|110753|110728|110746.6|110721.6|110753|110728|110746.6|110721.6|17
1731401540000|2024-11-12 08:52:20|110748.6|110723.6|110743|110718|110749.6|110724.6|110734.1|110709.1|28
1731401550000|2024-11-12 08:52:30|110743.4|110718.4|110740.2|110715.2|110746|110721|110737.7|110712.7|26
1731401560000|2024-11-12 08:52:40|110739.3|110714.3|110735.2|110710.2|110739.3|110714.3|110732.7|110707.7|19
1731401570000|2024-11-12 08:52:50|110737.9|110712.9|110737|110712|110737.9|110712.9|110736.1|110711.1|5
1731401580000|2024-11-12 08:53:00|110738.6|110713.6|110746|110721|110748.5|110723.5|110737.1|110712.1|28
1731401590000|2024-11-12 08:53:10|110743.6|110718.6|110744.3|110719.3|110744.3|110719.3|110737.7|110712.7|20
1731401600000|2024-11-12 08:53:20|110742.9|110717.9|110743.2|110718.2|110746.4|110721.4|110741.5|110716.5|30
1731401610000|2024-11-12 08:53:30|110741.3|110716.3|110755.8|110730.8|110755.8|110730.8|110737.8|110712.8|22
1731401620000|2024-11-12 08:53:40|110758|110733|110762.4|110737.4|110765.2|110740.2|110758|110733|22
1731401630000|2024-11-12 08:53:50|110761.3|110736.3|110759.7|110734.7|110763.4|110738.4|110759.1|110734.1|12
1731401640000|2024-11-12 08:54:00|110759.5|110734.5|110744.1|110719.1|110760|110735|110738.2|110713.2|30
1731401650000|2024-11-12 08:54:10|110743.8|110718.8|110733|110708|110749.1|110724.1|110732.1|110707.1|32
1731401660000|2024-11-12 08:54:20|110733.2|110708.2|110737.1|110712.1|110738.5|110713.5|110731.8|110706.8|29
1731401670000|2024-11-12 08:54:30|110737.4|110712.4|110727.3|110702.3|110739.7|110714.7|110716.2|110691.2|22
1731401680000|2024-11-12 08:54:40|110727.1|110702.1|110724.9|110699.9|110727.1|110702.1|110723.5|110698.5|17
1731401690000|2024-11-12 08:54:50|110709.3|110684.3|110715|110690|110720.2|110695.2|110708|110683|35
1731401700000|2024-11-12 08:55:00|110711.9|110686.9|110686.3|110661.3|110712.5|110687.5|110686.3|110661.3|49
1731401710000|2024-11-12 08:55:10|110685.4|110660.4|110684.4|110659.4|110687.8|110662.8|110682.4|110657.4|28
1731401720000|2024-11-12 08:55:20|110684.5|110659.5|110682.3|110657.3|110685.1|110660.1|110675.7|110650.7|35
1731401730000|2024-11-12 08:55:30|110681|110656|110711.8|110686.8|110719.6|110694.6|110677.3|110652.3|37
1731401740000|2024-11-12 08:55:40|110713.2|110688.2|110707.9|110682.9|110722.5|110697.5|110707.9|110682.9|32
1731401750000|2024-11-12 08:55:50|110706.8|110681.8|110701.6|110676.6|110710|110685|110701.6|110676.6|20
1731401760000|2024-11-12 08:56:00|110700.8|110675.8|110683.3|110658.3|110700.8|110675.8|110683.3|110658.3|24
1731401770000|2024-11-12 08:56:10|110682.8|110657.8|110675.8|110650.8|110682.8|110657.8|110674.6|110649.6|18
1731401780000|2024-11-12 08:56:20|110675.9|110650.9|110675.8|110650.8|110675.9|110650.9|110675.6|110650.6|5
1731401790000|2024-11-12 08:56:30|110675.7|110650.7|110664.7|110639.7|110678|110653|110664.1|110639.1|25
1731401800000|2024-11-12 08:56:40|110664.4|110639.4|110657.1|110632.1|110664.4|110639.4|110654.8|110629.8|43
1731401810000|2024-11-12 08:56:50|110658.6|110633.6|110658.1|110633.1|110660.2|110635.2|110657|110632|13
1731401820000|2024-11-12 08:57:00|110658.9|110633.9|110660.9|110635.9|110664.3|110639.3|110655.3|110630.3|22
1731401830000|2024-11-12 08:57:10|110660.4|110635.4|110660.4|110635.4|110667.6|110642.6|110659.9|110634.9|24
1731401840000|2024-11-12 08:57:20|110659.8|110634.8|110659.6|110634.6|110660.7|110635.7|110653.5|110628.5|20
1731401850000|2024-11-12 08:57:30|110660.7|110635.7|110664.5|110639.5|110667.9|110642.9|110660.7|110635.7|34
1731401860000|2024-11-12 08:57:40|110663.5|110638.5|110668.5|110643.5|110668.5|110643.5|110660.5|110635.5|31
1731401870000|2024-11-12 08:57:50|110667.4|110642.4|110659.4|110634.4|110667.4|110642.4|110658.2|110633.2|17
1731401880000|2024-11-12 08:58:00|110659.1|110634.1|110662.5|110637.5|110671.4|110646.4|110656.4|110631.4|33
1731401890000|2024-11-12 08:58:10|110663.4|110638.4|110664.8|110639.8|110667|110642|110662.1|110637.1|27
1731401900000|2024-11-12 08:58:20|110666|110641|110686|110661|110689.3|110664.3|110664.8|110639.8|18
1731401910000|2024-11-12 08:58:30|110686.9|110661.9|110678|110653|110691.6|110666.6|110676.6|110651.6|22
1731401920000|2024-11-12 08:58:40|110677.2|110652.2|110679.3|110654.3|110680.2|110655.2|110673.3|110648.3|21
1731401930000|2024-11-12 08:58:50|110678.7|110653.7|110668.4|110643.4|110678.7|110653.7|110665.6|110640.6|14
1731401940000|2024-11-12 08:59:00|110667.5|110642.5|110665.2|110640.2|110667.5|110642.5|110664.6|110639.6|12
1731401950000|2024-11-12 08:59:10|110665.8|110640.8|110679.7|110654.7|110679.7|110654.7|110665.8|110640.8|27
1731401960000|2024-11-12 08:59:20|110678.7|110653.7|110679.7|110654.7|110679.8|110654.8|110672.3|110647.3|21
1731401970000|2024-11-12 08:59:30|110679.8|110654.8|110676|110651|110679.9|110654.9|110676|110651|7
1731401980000|2024-11-12 08:59:40|110676.8|110651.8|110680.1|110655.1|110685.4|110660.4|110676.8|110651.8|13
1731401990000|2024-11-12 08:59:50|110682.3|110657.3|110688.5|110663.5|110694.7|110669.7|110680.9|110655.9|12
1731402000000|2024-11-12 09:00:00|110689.7|110664.7|110693.6|110668.6|110693.6|110668.6|110668.1|110643.1|26
1731402010000|2024-11-12 09:00:10|110693.8|110668.8|110691.7|110666.7|110693.8|110668.8|110682.3|110657.3|22
1731402020000|2024-11-12 09:00:20|110692.3|110667.3|110703.1|110678.1|110703.1|110678.1|110692.3|110667.3|32
1731402030000|2024-11-12 09:00:30|110702.9|110677.9|110702.6|110677.6|110710|110685|110700.1|110675.1|24
1731402040000|2024-11-12 09:00:40|110702.7|110677.7|110718.4|110693.4|110719.5|110694.5|110702.7|110677.7|24
1731402050000|2024-11-12 09:00:50|110717|110692|110718.5|110693.5|110720.8|110695.8|110712.1|110687.1|20
1731402060000|2024-11-12 09:01:00|110718.6|110693.6|110720.4|110695.4|110720.4|110695.4|110711.7|110686.7|25
1731402070000|2024-11-12 09:01:10|110720.7|110695.7|110718.4|110693.4|110720.7|110695.7|110712.1|110687.1|19
1731402080000|2024-11-12 09:01:20|110719.5|110694.5|110723.9|110698.9|110725|110700|110717.1|110692.1|31
1731402090000|2024-11-12 09:01:30|110722.9|110697.9|110711.1|110686.1|110722.9|110697.9|110710.5|110685.5|30
1731402100000|2024-11-12 09:01:40|110711.6|110686.6|110711.9|110686.9|110714.5|110689.5|110708.5|110683.5|30
1731402110000|2024-11-12 09:01:50|110712.8|110687.8|110694.8|110669.8|110714.5|110689.5|110694.8|110669.8|22
1731402120000|2024-11-12 09:02:00|110694.1|110669.1|110676.2|110651.2|110694.6|110669.6|110676.2|110651.2|29
1731402130000|2024-11-12 09:02:10|110672.9|110647.9|110687.1|110662.1|110687.1|110662.1|110669.8|110644.8|26
1731402140000|2024-11-12 09:02:20|110687.4|110662.4|110692|110667|110692|110667|110687.4|110662.4|13
1731402150000|2024-11-12 09:02:30|110693.3|110668.3|110692.5|110667.5|110693.4|110668.4|110692.1|110667.1|6
1731402160000|2024-11-12 09:02:40|110692.8|110667.8|110693.9|110668.9|110694|110669|110692.8|110667.8|5
1731402170000|2024-11-12 09:02:50|110692.7|110667.7|110688.6|110663.6|110692.7|110667.7|110688.5|110663.5|7
1731402180000|2024-11-12 09:03:00|110687.4|110662.4|110677.1|110652.1|110687.4|110662.4|110674.8|110649.8|20
1731402190000|2024-11-12 09:03:10|110676.5|110651.5|110675.8|110650.8|110677.1|110652.1|110661.5|110636.5|20
1731402200000|2024-11-12 09:03:20|110676.9|110651.9|110677.5|110652.5|110678|110653|110676.9|110651.9|6
1731402210000|2024-11-12 09:03:30|110676.9|110651.9|110693.3|110668.3|110693.3|110668.3|110675.7|110650.7|24
1731402220000|2024-11-12 09:03:40|110695.5|110670.5|110698.2|110673.2|110698.2|110673.2|110692.2|110667.2|45
1731402230000|2024-11-12 09:03:50|110695.7|110670.7|110706.4|110681.4|110708.2|110683.2|110695.7|110670.7|23
1731402240000|2024-11-12 09:04:00|110705.6|110680.6|110726.2|110701.2|110726.2|110701.2|110705.6|110680.6|33
1731402250000|2024-11-12 09:04:10|110726.1|110701.1|110726.7|110701.7|110727.8|110702.8|110726.1|110701.1|10
1731402260000|2024-11-12 09:04:20|110725.6|110700.6|110721.1|110696.1|110726.6|110701.6|110720.6|110695.6|31
1731402270000|2024-11-12 09:04:30|110720.5|110695.5|110706.4|110681.4|110724.3|110699.3|110703.6|110678.6|31
1731402280000|2024-11-12 09:04:40|110706.2|110681.2|110694|110669|110706.2|110681.2|110694|110669|19
1731402290000|2024-11-12 09:04:50|110693.8|110668.8|110686.7|110661.7|110693.8|110668.8|110683.2|110658.2|18
1731402300000|2024-11-12 09:05:00|110687.3|110662.3|110685.6|110660.6|110687.7|110662.7|110683|110658|15
1731402310000|2024-11-12 09:05:10|110685.7|110660.7|110680.4|110655.4|110685.7|110660.7|110678.9|110653.9|9
1731402320000|2024-11-12 09:05:20|110680.5|110655.5|110697.8|110672.8|110697.8|110672.8|110680.5|110655.5|19
1731402330000|2024-11-12 09:05:30|110697.7|110672.7|110716.7|110691.7|110716.7|110691.7|110697.7|110672.7|16
1731402340000|2024-11-12 09:05:40|110716.6|110691.6|110722.6|110697.6|110723|110698|110716.6|110691.6|19
1731402350000|2024-11-12 09:05:50|110722.9|110697.9|110722|110697|110722.9|110697.9|110711.3|110686.3|22
1731402360000|2024-11-12 09:06:00|110721.4|110696.4|110701.3|110676.3|110721.4|110696.4|110701.3|110676.3|31
1731402370000|2024-11-12 09:06:10|110701.2|110676.2|110683.4|110658.4|110703.6|110678.6|110683.4|110658.4|20
1731402380000|2024-11-12 09:06:20|110683.3|110658.3|110692.3|110667.3|110692.3|110667.3|110683.3|110658.3|20
1731402390000|2024-11-12 09:06:30|110692.2|110667.2|110695.2|110670.2|110695.3|110670.3|110692.2|110667.2|12
1731402400000|2024-11-12 09:06:40|110694.2|110669.2|110694.7|110669.7|110694.7|110669.7|110689.7|110664.7|21
1731402410000|2024-11-12 09:06:50|110698.8|110673.8|110689|110664|110699.6|110674.6|110689|110664|17
1731402420000|2024-11-12 09:07:00|110688.8|110663.8|110689.5|110664.5|110690.6|110665.6|110688.7|110663.7|13
1731402430000|2024-11-12 09:07:10|110688.5|110663.5|110683.9|110658.9|110689.9|110664.9|110683.9|110658.9|11
1731402440000|2024-11-12 09:07:20|110684.9|110659.9|110697.3|110672.3|110697.3|110672.3|110684.6|110659.6|20
1731402450000|2024-11-12 09:07:30|110697.5|110672.5|110697.7|110672.7|110698.7|110673.7|110697.4|110672.4|10
1731402460000|2024-11-12 09:07:40|110698.8|110673.8|110714|110689|110717.1|110692.1|110698.8|110673.8|26
1731402470000|2024-11-12 09:07:50|110712.6|110687.6|110707.8|110682.8|110712.6|110687.6|110707.8|110682.8|15
1731402480000|2024-11-12 09:08:00|110704|110679|110691.8|110666.8|110704|110679|110691.7|110666.7|26
1731402490000|2024-11-12 09:08:10|110691.6|110666.6|110709.9|110684.9|110709.9|110684.9|110690.1|110665.1|37
1731402500000|2024-11-12 09:08:20|110707.7|110682.7|110715.2|110690.2|110717.2|110692.2|110706.7|110681.7|32
1731402510000|2024-11-12 09:08:30|110714.9|110689.9|110696.1|110671.1|110718.5|110693.5|110683.9|110658.9|26
1731402520000|2024-11-12 09:08:40|110696.3|110671.3|110700.1|110675.1|110704.5|110679.5|110693.3|110668.3|29
1731402530000|2024-11-12 09:08:50|110699.7|110674.7|110712.5|110687.5|110713.1|110688.1|110699.7|110674.7|16
1731402540000|2024-11-12 09:09:00|110713.2|110688.2|110712.8|110687.8|110716.7|110691.7|110709.3|110684.3|15
1731402550000|2024-11-12 09:09:10|110711.7|110686.7|110720.8|110695.8|110721.4|110696.4|110711.7|110686.7|30
1731402560000|2024-11-12 09:09:20|110720.6|110695.6|110722|110697|110722.2|110697.2|110719.6|110694.6|12
1731402570000|2024-11-12 09:09:30|110723.2|110698.2|110722.6|110697.6|110726.1|110701.1|110721.6|110696.6|17
1731402580000|2024-11-12 09:09:40|110722.7|110697.7|110721.2|110696.2|110725.5|110700.5|110719.9|110694.9|22
1731402590000|2024-11-12 09:09:50|110719.6|110694.6|110723.6|110698.6|110724.5|110699.5|110719.2|110694.2|17
1731402600000|2024-11-12 09:10:00|110721.1|110696.1|110730.5|110705.5|110731.7|110706.7|110721.1|110696.1|13
1731402610000|2024-11-12 09:10:10|110730.4|110705.4|110722.1|110697.1|110730.4|110705.4|110717.6|110692.6|19
1731402620000|2024-11-12 09:10:20|110721.1|110696.1|110720|110695|110721.5|110696.5|110719.4|110694.4|17
1731402630000|2024-11-12 09:10:30|110719.7|110694.7|110720.2|110695.2|110720.4|110695.4|110717.3|110692.3|20
1731402640000|2024-11-12 09:10:40|110721.5|110696.5|110728.7|110703.7|110730.8|110705.8|110721.5|110696.5|26
1731402650000|2024-11-12 09:10:50|110730.9|110705.9|110733.7|110708.7|110739.7|110714.7|110729.8|110704.8|18
1731402660000|2024-11-12 09:11:00|110734.7|110709.7|110733.5|110708.5|110735.9|110710.9|110733.4|110708.4|14
1731402670000|2024-11-12 09:11:10|110735.2|110710.2|110746.8|110721.8|110747.6|110722.6|110735.2|110710.2|12
1731402680000|2024-11-12 09:11:20|110746.1|110721.1|110747.8|110722.8|110750.1|110725.1|110744.8|110719.8|27
1731402690000|2024-11-12 09:11:30|110747.7|110722.7|110751|110726|110755.9|110730.9|110747.3|110722.3|14
1731402700000|2024-11-12 09:11:40|110749.7|110724.7|110741.5|110716.5|110750.8|110725.8|110741.5|110716.5|17
1731402710000|2024-11-12 09:11:50|110742.4|110717.4|110747.2|110722.2|110747.3|110722.3|110742.4|110717.4|15
1731402720000|2024-11-12 09:12:00|110746.1|110721.1|110745.4|110720.4|110746.8|110721.8|110743.2|110718.2|9
1731402730000|2024-11-12 09:12:10|110745.2|110720.2|110738.6|110713.6|110745.2|110720.2|110730.2|110705.2|28
1731402740000|2024-11-12 09:12:20|110737.6|110712.6|110746.2|110721.2|110746.5|110721.5|110737.6|110712.6|28
1731402750000|2024-11-12 09:12:30|110747.5|110722.5|110770.9|110745.9|110773.5|110748.5|110747.4|110722.4|26
1731402760000|2024-11-12 09:12:40|110771.1|110746.1|110774.7|110749.7|110777.6|110752.6|110768.5|110743.5|23
1731402770000|2024-11-12 09:12:50|110774.8|110749.8|110765.1|110740.1|110775.1|110750.1|110764.4|110739.4|22
1731402780000|2024-11-12 09:13:00|110765.5|110740.5|110772.7|110747.7|110773.8|110748.8|110765.5|110740.5|13
1731402790000|2024-11-12 09:13:10|110772.6|110747.6|110775.4|110750.4|110776.5|110751.5|110772.4|110747.4|15
1731402800000|2024-11-12 09:13:20|110776|110751|110771.2|110746.2|110777|110752|110769.4|110744.4|24
1731402810000|2024-11-12 09:13:30|110770.1|110745.1|110768.5|110743.5|110770.1|110745.1|110763.9|110738.9|19
1731402820000|2024-11-12 09:13:40|110767.9|110742.9|110735.5|110710.5|110768.8|110743.8|110735.5|110710.5|34
1731402830000|2024-11-12 09:13:50|110736.3|110711.3|110744.4|110719.4|110747.8|110722.8|110732.3|110707.3|24
1731402840000|2024-11-12 09:14:00|110743.7|110718.7|110732.2|110707.2|110743.7|110718.7|110732.2|110707.2|16
1731402850000|2024-11-12 09:14:10|110732.1|110707.1|110735.4|110710.4|110735.7|110710.7|110732.1|110707.1|13
1731402860000|2024-11-12 09:14:20|110739.2|110714.2|110731.9|110706.9|110741|110716|110731.4|110706.4|24
1731402870000|2024-11-12 09:14:30|110732.1|110707.1|110731.5|110706.5|110732.1|110707.1|110727.2|110702.2|18
1731402880000|2024-11-12 09:14:40|110732|110707|110723.7|110698.7|110732.7|110707.7|110722.3|110697.3|20
1731402890000|2024-11-12 09:14:50|110723.9|110698.9|110721.2|110696.2|110724.9|110699.9|110721.2|110696.2|6
1731402900000|2024-11-12 09:15:00|110722.3|110697.3|110725.8|110700.8|110728.2|110703.2|110715.8|110690.8|21
1731402910000|2024-11-12 09:15:10|110725.7|110700.7|110716.7|110691.7|110725.7|110700.7|110716.5|110691.5|17
1731402920000|2024-11-12 09:15:20|110709|110684|110716.9|110691.9|110717.3|110692.3|110709|110684|15
1731402930000|2024-11-12 09:15:30|110717.1|110692.1|110716.8|110691.8|110717.2|110692.2|110715.2|110690.2|15
1731402940000|2024-11-12 09:15:40|110716.3|110691.3|110716.3|110691.3|110718.2|110693.2|110716.3|110691.3|14
1731402950000|2024-11-12 09:15:50|110716.1|110691.1|110715.5|110690.5|110716.7|110691.7|110714.6|110689.6|12
1731402960000|2024-11-12 09:16:00|110714.9|110689.9|110723.3|110698.3|110724.3|110699.3|110714.9|110689.9|20
1731402970000|2024-11-12 09:16:10|110724.3|110699.3|110747.4|110722.4|110749.8|110724.8|110724.3|110699.3|40
1731402980000|2024-11-12 09:16:20|110746.2|110721.2|110743.5|110718.5|110746.2|110721.2|110736.6|110711.6|21
1731402990000|2024-11-12 09:16:30|110744.4|110719.4|110754.2|110729.2|110754.2|110729.2|110744.4|110719.4|16
1731403000000|2024-11-12 09:16:40|110753.6|110728.6|110757|110732|110757.1|110732.1|110751.2|110726.2|15
1731403010000|2024-11-12 09:16:50|110755.4|110730.4|110749.9|110724.9|110755.4|110730.4|110748.8|110723.8|16
1731403020000|2024-11-12 09:17:00|110753.9|110728.9|110748.3|110723.3|110754.9|110729.9|110748|110723|8
1731403030000|2024-11-12 09:17:10|110748.7|110723.7|110747.5|110722.5|110752.7|110727.7|110742.5|110717.5|19
1731403040000|2024-11-12 09:17:20|110748.9|110723.9|110751.4|110726.4|110752|110727|110748.9|110723.9|6
1731403050000|2024-11-12 09:17:30|110751.6|110726.6|110755.6|110730.6|110755.6|110730.6|110749.8|110724.8|10
1731403060000|2024-11-12 09:17:40|110756.6|110731.6|110761.2|110736.2|110761.2|110736.2|110756.6|110731.6|6
1731403070000|2024-11-12 09:17:50|110762.5|110737.5|110761.2|110736.2|110764.2|110739.2|110755.7|110730.7|15
1731403080000|2024-11-12 09:18:00|110759.6|110734.6|110759|110734|110762.8|110737.8|110757.2|110732.2|22
1731403090000|2024-11-12 09:18:10|110758.7|110733.7|110747.8|110722.8|110758.7|110733.7|110745.6|110720.6|7
1731403100000|2024-11-12 09:18:20|110747.5|110722.5|110746.1|110721.1|110747.5|110722.5|110746.1|110721.1|4
1731403110000|2024-11-12 09:18:30|110746.6|110721.6|110748.3|110723.3|110748.3|110723.3|110746.4|110721.4|7
1731403120000|2024-11-12 09:18:40|110747.8|110722.8|110746.8|110721.8|110748.8|110723.8|110744.6|110719.6|16
1731403130000|2024-11-12 09:18:50|110747.4|110722.4|110747|110722|110747.5|110722.5|110744.5|110719.5|12
1731403140000|2024-11-12 09:19:00|110745.9|110720.9|110734.8|110709.8|110745.9|110720.9|110733.8|110708.8|18
1731403150000|2024-11-12 09:19:10|110733.8|110708.8|110729.8|110704.8|110733.8|110708.8|110729.8|110704.8|14
1731403160000|2024-11-12 09:19:20|110730|110705|110732.8|110707.8|110742.5|110717.5|110730|110705|25
1731403170000|2024-11-12 09:19:30|110732.6|110707.6|110709.8|110684.8|110732.6|110707.6|110708.9|110683.9|33
1731403180000|2024-11-12 09:19:40|110710.2|110685.2|110692.6|110667.6|110713.1|110688.1|110692.6|110667.6|39
1731403190000|2024-11-12 09:19:50|110692.4|110667.4|110698.3|110673.3|110704|110679|110692.4|110667.4|24
1731403200000|2024-11-12 09:20:00|110697.2|110672.2|110691.9|110666.9|110697.2|110672.2|110682.6|110657.6|27
1731403210000|2024-11-12 09:20:10|110691|110666|110689.9|110664.9|110692.2|110667.2|110685|110660|21
1731403220000|2024-11-12 09:20:20|110687.4|110662.4|110687.1|110662.1|110688.3|110663.3|110687.1|110662.1|7
1731403230000|2024-11-12 09:20:30|110686.1|110661.1|110685.4|110660.4|110687.1|110662.1|110681.3|110656.3|25
1731403240000|2024-11-12 09:20:40|110685.7|110660.7|110673.3|110648.3|110688.2|110663.2|110673.3|110648.3|17
1731403250000|2024-11-12 09:20:50|110674.4|110649.4|110676.4|110651.4|110678.6|110653.6|110670.2|110645.2|25
1731403260000|2024-11-12 09:21:00|110676.8|110651.8|110693.7|110668.7|110695.1|110670.1|110676.8|110651.8|29
1731403270000|2024-11-12 09:21:10|110694.4|110669.4|110702.3|110677.3|110703.6|110678.6|110694.4|110669.4|17
1731403280000|2024-11-12 09:21:20|110700.4|110675.4|110699.4|110674.4|110702.3|110677.3|110698.6|110673.6|21
1731403290000|2024-11-12 09:21:30|110698.4|110673.4|110701|110676|110701|110676|110694.8|110669.8|16
1731403300000|2024-11-12 09:21:40|110702.1|110677.1|110690|110665|110704.3|110679.3|110690|110665|24
1731403310000|2024-11-12 09:21:50|110691.6|110666.6|110692.1|110667.1|110693.1|110668.1|110690|110665|17
1731403320000|2024-11-12 09:22:00|110691.5|110666.5|110692|110667|110692.1|110667.1|110689.4|110664.4|10
1731403330000|2024-11-12 09:22:10|110691.6|110666.6|110682.3|110657.3|110691.8|110666.8|110681.2|110656.2|16
1731403340000|2024-11-12 09:22:20|110682.4|110657.4|110690.9|110665.9|110693|110668|110682.4|110657.4|16
1731403350000|2024-11-12 09:22:30|110692|110667|110691.2|110666.2|110697.3|110672.3|110691.2|110666.2|24
1731403360000|2024-11-12 09:22:40|110690.8|110665.8|110703.6|110678.6|110703.6|110678.6|110690.8|110665.8|20
1731403370000|2024-11-12 09:22:50|110704|110679|110702.4|110677.4|110704|110679|110702.1|110677.1|10
1731403380000|2024-11-12 09:23:00|110702.5|110677.5|110694.9|110669.9|110707.2|110682.2|110691.5|110666.5|25
1731403390000|2024-11-12 09:23:10|110693.4|110668.4|110700.1|110675.1|110700.3|110675.3|110689.4|110664.4|20
1731403400000|2024-11-12 09:23:20|110700.8|110675.8|110718.9|110693.9|110718.9|110693.9|110700.8|110675.8|26
1731403410000|2024-11-12 09:23:30|110717.6|110692.6|110719.2|110694.2|110720.9|110695.9|110715.8|110690.8|24
1731403420000|2024-11-12 09:23:40|110719.1|110694.1|110714.1|110689.1|110719.2|110694.2|110713|110688|20
1731403430000|2024-11-12 09:23:50|110713.1|110688.1|110710.4|110685.4|110713.1|110688.1|110705.5|110680.5|16
1731403440000|2024-11-12 09:24:00|110710.6|110685.6|110711.1|110686.1|110713|110688|110709.9|110684.9|15
1731403450000|2024-11-12 09:24:10|110711.6|110686.6|110723|110698|110723.4|110698.4|110711.6|110686.6|11
1731403460000|2024-11-12 09:24:20|110723.1|110698.1|110730.3|110705.3|110730.3|110705.3|110723.1|110698.1|14
1731403470000|2024-11-12 09:24:30|110729.2|110704.2|110729.8|110704.8|110731.7|110706.7|110726.1|110701.1|17
1731403480000|2024-11-12 09:24:40|110729.3|110704.3|110726.9|110701.9|110731.7|110706.7|110726.9|110701.9|24
1731403490000|2024-11-12 09:24:50|110727.1|110702.1|110720.7|110695.7|110727.1|110702.1|110711.8|110686.8|20
1731403500000|2024-11-12 09:25:00|110719.7|110694.7|110717.5|110692.5|110723.3|110698.3|110717.5|110692.5|17
1731403510000|2024-11-12 09:25:10|110717.6|110692.6|110713.4|110688.4|110721.7|110696.7|110713.3|110688.3|13
1731403520000|2024-11-12 09:25:20|110714.3|110689.3|110715.6|110690.6|110715.6|110690.6|110713.9|110688.9|11
1731403530000|2024-11-12 09:25:30|110714.4|110689.4|110717.2|110692.2|110717.8|110692.8|110714.4|110689.4|12
1731403540000|2024-11-12 09:25:40|110715.9|110690.9|110720.5|110695.5|110722|110697|110711.1|110686.1|27
1731403550000|2024-11-12 09:25:50|110721.6|110696.6|110724|110699|110724|110699|110719.7|110694.7|16
1731403560000|2024-11-12 09:26:00|110724.1|110699.1|110724.2|110699.2|110725.6|110700.6|110723.2|110698.2|14
1731403570000|2024-11-12 09:26:10|110724.1|110699.1|110713|110688|110724.1|110699.1|110704.2|110679.2|36
1731403580000|2024-11-12 09:26:20|110711.9|110686.9|110689.1|110664.1|110714|110689|110689.1|110664.1|29
1731403590000|2024-11-12 09:26:30|110689.2|110664.2|110690.9|110665.9|110690.9|110665.9|110689.2|110664.2|11
1731403600000|2024-11-12 09:26:40|110690.8|110665.8|110681.1|110656.1|110690.8|110665.8|110681.1|110656.1|21
1731403610000|2024-11-12 09:26:50|110682.4|110657.4|110675.3|110650.3|110684.2|110659.2|110672.1|110647.1|35
1731403620000|2024-11-12 09:27:00|110676.7|110651.7|110674.5|110649.5|110684|110659|110672.2|110647.2|30
1731403630000|2024-11-12 09:27:10|110675.5|110650.5|110686.1|110661.1|110686.1|110661.1|110675.5|110650.5|23
1731403640000|2024-11-12 09:27:20|110686.3|110661.3|110665.2|110640.2|110686.3|110661.3|110665.2|110640.2|29
1731403650000|2024-11-12 09:27:30|110666.2|110641.2|110669.7|110644.7|110669.7|110644.7|110664.7|110639.7|22
1731403660000|2024-11-12 09:27:40|110667.6|110642.6|110684.7|110659.7|110686.7|110661.7|110666.5|110641.5|32
1731403670000|2024-11-12 09:27:50|110685.3|110660.3|110680|110655|110685.3|110660.3|110680|110655|21
1731403680000|2024-11-12 09:28:00|110679.7|110654.7|110675.1|110650.1|110681|110656|110673.1|110648.1|26
1731403690000|2024-11-12 09:28:10|110675.4|110650.4|110674.4|110649.4|110677|110652|110671.3|110646.3|19
1731403700000|2024-11-12 09:28:20|110674.2|110649.2|110687.7|110662.7|110689.6|110664.6|110673.9|110648.9|30
1731403710000|2024-11-12 09:28:30|110688.7|110663.7|110702.1|110677.1|110705.1|110680.1|110687.5|110662.5|28
1731403720000|2024-11-12 09:28:40|110703.8|110678.8|110715.8|110690.8|110716.9|110691.9|110703.8|110678.8|29
1731403730000|2024-11-12 09:28:50|110714.8|110689.8|110711.9|110686.9|110714.8|110689.8|110703.5|110678.5|28
1731403740000|2024-11-12 09:29:00|110711.7|110686.7|110712.1|110687.1|110712.3|110687.3|110711.7|110686.7|5
1731403750000|2024-11-12 09:29:10|110712|110687|110712.2|110687.2|110712.2|110687.2|110711.9|110686.9|7
1731403760000|2024-11-12 09:29:20|110711.2|110686.2|110709.1|110684.1|110711.5|110686.5|110709.1|110684.1|11
1731403770000|2024-11-12 09:29:30|110708.6|110683.6|110708.4|110683.4|110708.7|110683.7|110707.9|110682.9|9
1731403780000|2024-11-12 09:29:40|110707.9|110682.9|110713.2|110688.2|110713.9|110688.9|110707.9|110682.9|18
1731403790000|2024-11-12 09:29:50|110712.7|110687.7|110731.1|110706.1|110732.6|110707.6|110712.5|110687.5|22
1731403800000|2024-11-12 09:30:00|110732.3|110707.3|110729.3|110704.3|110732.3|110707.3|110713.6|110688.6|32
1731403810000|2024-11-12 09:30:10|110728.7|110703.7|110733.8|110708.8|110738.5|110713.5|110727.6|110702.6|26
1731403820000|2024-11-12 09:30:20|110733.5|110708.5|110728.8|110703.8|110736.8|110711.8|110728|110703|24
1731403830000|2024-11-12 09:30:30|110729.9|110704.9|110731.5|110706.5|110732.2|110707.2|110725.6|110700.6|26
1731403840000|2024-11-12 09:30:40|110730.8|110705.8|110723.7|110698.7|110737.4|110712.4|110723.7|110698.7|15
1731403850000|2024-11-12 09:30:50|110723.6|110698.6|110734.7|110709.7|110735.6|110710.6|110723.6|110698.6|21
1731403860000|2024-11-12 09:31:00|110735.7|110710.7|110736|110711|110740.9|110715.9|110732.8|110707.8|17
1731403870000|2024-11-12 09:31:10|110735.3|110710.3|110740|110715|110742.8|110717.8|110732.3|110707.3|24
1731403880000|2024-11-12 09:31:20|110739|110714|110726.1|110701.1|110739|110714|110726.1|110701.1|12
1731403890000|2024-11-12 09:31:30|110729|110704|110720.3|110695.3|110729|110704|110716.7|110691.7|24
1731403900000|2024-11-12 09:31:40|110719.8|110694.8|110729.9|110704.9|110733.2|110708.2|110719.8|110694.8|25
1731403910000|2024-11-12 09:31:50|110730.3|110705.3|110726.3|110701.3|110730.3|110705.3|110724.9|110699.9|24
1731403920000|2024-11-12 09:32:00|110726.4|110701.4|110701.8|110676.8|110726.5|110701.5|110701.8|110676.8|32
1731403930000|2024-11-12 09:32:10|110700.5|110675.5|110684.8|110659.8|110701|110676|110682.2|110657.2|31
1731403940000|2024-11-12 09:32:20|110688.8|110663.8|110684.7|110659.7|110691.6|110666.6|110678.9|110653.9|20
1731403950000|2024-11-12 09:32:30|110684.5|110659.5|110681.3|110656.3|110685|110660|110681.3|110656.3|16
1731403960000|2024-11-12 09:32:40|110681.6|110656.6|110676.3|110651.3|110682.7|110657.7|110674.1|110649.1|22
1731403970000|2024-11-12 09:32:50|110676.5|110651.5|110678|110653|110682.1|110657.1|110672.3|110647.3|29
1731403980000|2024-11-12 09:33:00|110677|110652|110675.8|110650.8|110677.9|110652.9|110675.2|110650.2|20
1731403990000|2024-11-12 09:33:10|110675.7|110650.7|110670.1|110645.1|110676.5|110651.5|110670.1|110645.1|17
1731404000000|2024-11-12 09:33:20|110669|110644|110655.9|110630.9|110669|110644|110653.9|110628.9|28
1731404010000|2024-11-12 09:33:30|110656.2|110631.2|110669.9|110644.9|110670.5|110645.5|110656|110631|22
1731404020000|2024-11-12 09:33:40|110669.7|110644.7|110677.2|110652.2|110678.7|110653.7|110669.7|110644.7|18
1731404030000|2024-11-12 09:33:50|110676.6|110651.6|110681|110656|110682.9|110657.9|110675.7|110650.7|20
1731404040000|2024-11-12 09:34:00|110680.4|110655.4|110678.3|110653.3|110680.4|110655.4|110675.2|110650.2|14
1731404050000|2024-11-12 09:34:10|110677.9|110652.9|110656.5|110631.5|110677.9|110652.9|110656.1|110631.1|23
1731404060000|2024-11-12 09:34:20|110656.9|110631.9|110652.7|110627.7|110657.5|110632.5|110652.6|110627.6|6
1731404070000|2024-11-12 09:34:30|110650.8|110625.8|110657.4|110632.4|110657.4|110632.4|110649.2|110624.2|10
1731404080000|2024-11-12 09:34:40|110658.1|110633.1|110666.4|110641.4|110667.7|110642.7|110657.5|110632.5|8
1731404090000|2024-11-12 09:34:50|110667.4|110642.4|110667|110642|110668.6|110643.6|110666.5|110641.5|12
1731404100000|2024-11-12 09:35:00|110667.3|110642.3|110666.6|110641.6|110669.4|110644.4|110666|110641|14
1731404110000|2024-11-12 09:35:10|110666.8|110641.8|110666.4|110641.4|110667.4|110642.4|110666.4|110641.4|6
1731404120000|2024-11-12 09:35:20|110667.4|110642.4|110674.6|110649.6|110674.6|110649.6|110667.4|110642.4|13
1731404130000|2024-11-12 09:35:30|110672.3|110647.3|110667.6|110642.6|110673.8|110648.8|110667.6|110642.6|16
1731404140000|2024-11-12 09:35:40|110667.8|110642.8|110668.2|110643.2|110671.5|110646.5|110667.8|110642.8|13
1731404150000|2024-11-12 09:35:50|110668|110643|110667.6|110642.6|110669.3|110644.3|110667.4|110642.4|20
1731404160000|2024-11-12 09:36:00|110668.2|110643.2|110667.4|110642.4|110668.2|110643.2|110661.9|110636.9|19
1731404170000|2024-11-12 09:36:10|110669.5|110644.5|110671|110646|110671|110646|110664.4|110639.4|23
1731404180000|2024-11-12 09:36:20|110670.7|110645.7|110664.7|110639.7|110670.7|110645.7|110664.7|110639.7|22
1731404190000|2024-11-12 09:36:30|110664.2|110639.2|110662.3|110637.3|110664.2|110639.2|110662.1|110637.1|8
1731404200000|2024-11-12 09:36:40|110662.4|110637.4|110663.2|110638.2|110665.6|110640.6|110661.4|110636.4|15
1731404210000|2024-11-12 09:36:50|110663.3|110638.3|110668|110643|110669.3|110644.3|110662.4|110637.4|15
1731404220000|2024-11-12 09:37:00|110668.3|110643.3|110666.3|110641.3|110671.3|110646.3|110663.7|110638.7|19
1731404230000|2024-11-12 09:37:10|110664.9|110639.9|110656.1|110631.1|110665.8|110640.8|110655.3|110630.3|15
1731404240000|2024-11-12 09:37:20|110657.3|110632.3|110664.1|110639.1|110665.6|110640.6|110657.2|110632.2|25
1731404250000|2024-11-12 09:37:30|110663.7|110638.7|110662.1|110637.1|110663.7|110638.7|110658.3|110633.3|29
1731404260000|2024-11-12 09:37:40|110663.1|110638.1|110661.4|110636.4|110663.1|110638.1|110658.3|110633.3|33
1731404270000|2024-11-12 09:37:50|110661|110636|110658.3|110633.3|110667.1|110642.1|110658.3|110633.3|26
1731404280000|2024-11-12 09:38:00|110657.6|110632.6|110662.9|110637.9|110665.7|110640.7|110656.4|110631.4|22
1731404290000|2024-11-12 09:38:10|110664.3|110639.3|110657.6|110632.6|110664.5|110639.5|110657.6|110632.6|33
1731404300000|2024-11-12 09:38:20|110657.1|110632.1|110654.8|110629.8|110657.1|110632.1|110653.1|110628.1|10
1731404310000|2024-11-12 09:38:30|110654.6|110629.6|110623.2|110598.2|110655.2|110630.2|110623.2|110598.2|30
1731404320000|2024-11-12 09:38:40|110624.1|110599.1|110561.5|110536.5|110624.1|110599.1|110559.1|110534.1|56
1731404330000|2024-11-12 09:38:50|110563.2|110538.2|110567.5|110542.5|110567.7|110542.7|110561.9|110536.9|19
1731404340000|2024-11-12 09:39:00|110566.5|110541.5|110544.5|110519.5|110566.5|110541.5|110542.9|110517.9|25
1731404350000|2024-11-12 09:39:10|110541.4|110516.4|110554.6|110529.6|110561.7|110536.7|110541.4|110516.4|29
1731404360000|2024-11-12 09:39:20|110555.2|110530.2|110558|110533|110559.3|110534.3|110546.1|110521.1|27
1731404370000|2024-11-12 09:39:30|110556.9|110531.9|110563.6|110538.6|110565.2|110540.2|110556.9|110531.9|15
1731404380000|2024-11-12 09:39:40|110563.8|110538.8|110563.1|110538.1|110565.1|110540.1|110559.5|110534.5|12
1731404390000|2024-11-12 09:39:50|110567|110542|110564.1|110539.1|110572.5|110547.5|110563.4|110538.4|20
1731404400000|2024-11-12 09:40:00|110562.2|110537.2|110564.1|110539.1|110566.8|110541.8|110562.2|110537.2|15
1731404410000|2024-11-12 09:40:10|110564.3|110539.3|110563.3|110538.3|110568.6|110543.6|110563.3|110538.3|9
1731404420000|2024-11-12 09:40:20|110567.1|110542.1|110566.4|110541.4|110568.4|110543.4|110563.1|110538.1|11
1731404430000|2024-11-12 09:40:30|110567.8|110542.8|110572|110547|110573.6|110548.6|110567.8|110542.8|7
1731404440000|2024-11-12 09:40:40|110571.8|110546.8|110573.2|110548.2|110574.1|110549.1|110571.4|110546.4|19
1731404450000|2024-11-12 09:40:50|110572.4|110547.4|110572.7|110547.7|110576.3|110551.3|110571.9|110546.9|12
1731404460000|2024-11-12 09:41:00|110570.6|110545.6|110575.4|110550.4|110575.5|110550.5|110570.6|110545.6|15
1731404470000|2024-11-12 09:41:10|110575.8|110550.8|110568.4|110543.4|110577.7|110552.7|110568.4|110543.4|9
1731404480000|2024-11-12 09:41:20|110569.5|110544.5|110572.6|110547.6|110572.6|110547.6|110568.1|110543.1|16
1731404490000|2024-11-12 09:41:30|110574.1|110549.1|110577.5|110552.5|110581.9|110556.9|110574.1|110549.1|30
1731404500000|2024-11-12 09:41:40|110576.8|110551.8|110571.1|110546.1|110580.8|110555.8|110568.4|110543.4|22
1731404510000|2024-11-12 09:41:50|110571|110546|110571.6|110546.6|110572|110547|110571|110546|5
1731404520000|2024-11-12 09:42:00|110572.7|110547.7|110571.6|110546.6|110574.9|110549.9|110571.6|110546.6|8
1731404530000|2024-11-12 09:42:10|110572.9|110547.9|110574.6|110549.6|110576.1|110551.1|110572.7|110547.7|15
1731404540000|2024-11-12 09:42:20|110574.5|110549.5|110594.8|110569.8|110598.2|110573.2|110573.8|110548.8|13
1731404550000|2024-11-12 09:42:30|110593.7|110568.7|110587.8|110562.8|110593.7|110568.7|110585.1|110560.1|21
1731404560000|2024-11-12 09:42:40|110588.9|110563.9|110589.2|110564.2|110591.6|110566.6|110588.3|110563.3|23
1731404570000|2024-11-12 09:42:50|110588.7|110563.7|110578.8|110553.8|110594.1|110569.1|110578.8|110553.8|25
1731404580000|2024-11-12 09:43:00|110578.7|110553.7|110579.6|110554.6|110584.4|110559.4|110578.7|110553.7|22
1731404590000|2024-11-12 09:43:10|110579.2|110554.2|110572.9|110547.9|110580|110555|110570.6|110545.6|32
1731404600000|2024-11-12 09:43:20|110571.8|110546.8|110587.5|110562.5|110587.5|110562.5|110571.6|110546.6|18
1731404610000|2024-11-12 09:43:30|110588|110563|110589.2|110564.2|110589.2|110564.2|110585.3|110560.3|22
1731404620000|2024-11-12 09:43:40|110590.8|110565.8|110593.3|110568.3|110599.2|110574.2|110590.2|110565.2|21
1731404630000|2024-11-12 09:43:50|110590.5|110565.5|110601.6|110576.6|110601.7|110576.7|110588.3|110563.3|23
1731404640000|2024-11-12 09:44:00|110601.5|110576.5|110608.6|110583.6|110608.6|110583.6|110598.8|110573.8|21
1731404650000|2024-11-12 09:44:10|110606.7|110581.7|110611|110586|110611|110586|110605.2|110580.2|17
1731404660000|2024-11-12 09:44:20|110612.3|110587.3|110626.5|110601.5|110630|110605|110610.1|110585.1|29
1731404670000|2024-11-12 09:44:30|110627.7|110602.7|110649.3|110624.3|110649.3|110624.3|110627.3|110602.3|24
1731404680000|2024-11-12 09:44:40|110650.4|110625.4|110684|110659|110684.7|110659.7|110641.2|110616.2|43
1731404690000|2024-11-12 09:44:50|110684.4|110659.4|110682.3|110657.3|110684.4|110659.4|110678.9|110653.9|14
1731404700000|2024-11-12 09:45:00|110681.3|110656.3|110678.1|110653.1|110681.3|110656.3|110673.8|110648.8|26
1731404710000|2024-11-12 09:45:10|110679.9|110654.9|110682.6|110657.6|110686.8|110661.8|110676.1|110651.1|27
1731404720000|2024-11-12 09:45:20|110684|110659|110681.4|110656.4|110684|110659|110680.3|110655.3|19
1731404730000|2024-11-12 09:45:30|110682.5|110657.5|110669.7|110644.7|110682.9|110657.9|110669.7|110644.7|13
1731404740000|2024-11-12 09:45:40|110670.8|110645.8|110668.4|110643.4|110672.6|110647.6|110663.6|110638.6|19
1731404750000|2024-11-12 09:45:50|110669.4|110644.4|110684.9|110659.9|110684.9|110659.9|110667.7|110642.7|21
1731404760000|2024-11-12 09:46:00|110683.1|110658.1|110678.3|110653.3|110684.7|110659.7|110677.1|110652.1|26
1731404770000|2024-11-12 09:46:10|110676.9|110651.9|110682.9|110657.9|110687|110662|110675.6|110650.6|22
1731404780000|2024-11-12 09:46:20|110684.2|110659.2|110678.4|110653.4|110684.4|110659.4|110674.3|110649.3|19
1731404790000|2024-11-12 09:46:30|110679.7|110654.7|110679.2|110654.2|110682.3|110657.3|110676.5|110651.5|17
1731404800000|2024-11-12 09:46:40|110677.9|110652.9|110680.1|110655.1|110684.2|110659.2|110666.8|110641.8|33
1731404810000|2024-11-12 09:46:50|110679.8|110654.8|110674.1|110649.1|110685.3|110660.3|110673|110648|39
1731404820000|2024-11-12 09:47:00|110674.5|110649.5|110674.4|110649.4|110686.3|110661.3|110673|110648|35
1731404830000|2024-11-12 09:47:10|110673.8|110648.8|110677.7|110652.7|110678.2|110653.2|110672.1|110647.1|16
1731404840000|2024-11-12 09:47:20|110677.6|110652.6|110677.9|110652.9|110682|110657|110675.4|110650.4|21
1731404850000|2024-11-12 09:47:30|110677.7|110652.7|110666.9|110641.9|110677.7|110652.7|110663.5|110638.5|24
1731404860000|2024-11-12 09:47:40|110667.6|110642.6|110653.5|110628.5|110667.6|110642.6|110653.5|110628.5|20
1731404870000|2024-11-12 09:47:50|110649.6|110624.6|110646.3|110621.3|110649.7|110624.7|110640.2|110615.2|30
1731404880000|2024-11-12 09:48:00|110647.3|110622.3|110626.9|110601.9|110651.1|110626.1|110625.1|110600.1|31
1731404890000|2024-11-12 09:48:10|110626.8|110601.8|110623|110598|110627.1|110602.1|110620.2|110595.2|20
1731404900000|2024-11-12 09:48:20|110624.1|110599.1|110615.3|110590.3|110624.8|110599.8|110612.9|110587.9|26
1731404910000|2024-11-12 09:48:30|110615.8|110590.8|110608.8|110583.8|110615.8|110590.8|110607.6|110582.6|27
1731404920000|2024-11-12 09:48:40|110608.4|110583.4|110612.8|110587.8|110612.9|110587.9|110608.4|110583.4|16
1731404930000|2024-11-12 09:48:50|110612.2|110587.2|110611.8|110586.8|110613.6|110588.6|110610.7|110585.7|16
1731404940000|2024-11-12 09:49:00|110611.9|110586.9|110611.7|110586.7|110615|110590|110609.5|110584.5|27
1731404950000|2024-11-12 09:49:10|110610|110585|110599.5|110574.5|110612.5|110587.5|110597.3|110572.3|34
1731404960000|2024-11-12 09:49:20|110598.5|110573.5|110601.8|110576.8|110601.8|110576.8|110598.2|110573.2|14
1731404970000|2024-11-12 09:49:30|110601.6|110576.6|110600.1|110575.1|110602.1|110577.1|110599.1|110574.1|11
1731404980000|2024-11-12 09:49:40|110601.4|110576.4|110601.2|110576.2|110604.8|110579.8|110600.3|110575.3|22
1731404990000|2024-11-12 09:49:50|110600.5|110575.5|110599.5|110574.5|110601.1|110576.1|110596.9|110571.9|15
1731405000000|2024-11-12 09:50:00|110598.4|110573.4|110597.4|110572.4|110599|110574|110587.5|110562.5|28
1731405010000|2024-11-12 09:50:10|110599.3|110574.3|110604.7|110579.7|110604.7|110579.7|110598.9|110573.9|15
1731405020000|2024-11-12 09:50:20|110604.5|110579.5|110606|110581|110608.3|110583.3|110601.3|110576.3|15
1731405030000|2024-11-12 09:50:30|110607.1|110582.1|110603.6|110578.6|110607.9|110582.9|110600|110575|20
1731405040000|2024-11-12 09:50:40|110604.4|110579.4|110606.4|110581.4|110606.5|110581.5|110604.4|110579.4|19
1731405050000|2024-11-12 09:50:50|110605.3|110580.3|110604.9|110579.9|110605.6|110580.6|110603.6|110578.6|15
1731405060000|2024-11-12 09:51:00|110605.4|110580.4|110602.9|110577.9|110606.6|110581.6|110602.5|110577.5|22
1731405070000|2024-11-12 09:51:10|110600.6|110575.6|110602.2|110577.2|110603.1|110578.1|110600.6|110575.6|17
1731405080000|2024-11-12 09:51:20|110602|110577|110602.8|110577.8|110602.8|110577.8|110601.2|110576.2|11
1731405090000|2024-11-12 09:51:30|110602.9|110577.9|110596|110571|110603.2|110578.2|110594.1|110569.1|13
1731405100000|2024-11-12 09:51:40|110595.9|110570.9|110586.1|110561.1|110596.9|110571.9|110584.7|110559.7|20
1731405110000|2024-11-12 09:51:50|110585|110560|110580.5|110555.5|110585.3|110560.3|110576.5|110551.5|24
1731405120000|2024-11-12 09:52:00|110580.9|110555.9|110587.5|110562.5|110589.2|110564.2|110580.9|110555.9|20
1731405130000|2024-11-12 09:52:10|110588|110563|110583.9|110558.9|110589|110564|110583.9|110558.9|12
1731405140000|2024-11-12 09:52:20|110569.1|110544.1|110558.8|110533.8|110572.6|110547.6|110557.4|110532.4|27
1731405150000|2024-11-12 09:52:30|110559.9|110534.9|110566.9|110541.9|110566.9|110541.9|110559.9|110534.9|16
1731405160000|2024-11-12 09:52:40|110569.3|110544.3|110561.8|110536.8|110569.3|110544.3|110559.6|110534.6|17
1731405170000|2024-11-12 09:52:50|110561.7|110536.7|110560.3|110535.3|110563.8|110538.8|110559.3|110534.3|14
1731405180000|2024-11-12 09:53:00|110559.3|110534.3|110559.6|110534.6|110565|110540|110557.4|110532.4|21
1731405190000|2024-11-12 09:53:10|110559.5|110534.5|110559.6|110534.6|110562.1|110537.1|110559.5|110534.5|11
1731405200000|2024-11-12 09:53:20|110559.5|110534.5|110566|110541|110569|110544|110559.5|110534.5|21
1731405210000|2024-11-12 09:53:30|110565.8|110540.8|110569.4|110544.4|110569.4|110544.4|110562.8|110537.8|18
1731405220000|2024-11-12 09:53:40|110569.3|110544.3|110568.7|110543.7|110569.3|110544.3|110568.7|110543.7|3
1731405230000|2024-11-12 09:53:50|110567.7|110542.7|110563.4|110538.4|110567.8|110542.8|110562.2|110537.2|14
1731405240000|2024-11-12 09:54:00|110564.2|110539.2|110563.8|110538.8|110565.5|110540.5|110563|110538|21
1731405250000|2024-11-12 09:54:10|110563.7|110538.7|110562.2|110537.2|110564.7|110539.7|110562.2|110537.2|12
1731405260000|2024-11-12 09:54:20|110563.2|110538.2|110542.3|110517.3|110564.4|110539.4|110541.1|110516.1|20
1731405270000|2024-11-12 09:54:30|110542.6|110517.6|110548.5|110523.5|110548.5|110523.5|110540.6|110515.6|20
1731405280000|2024-11-12 09:54:40|110547.9|110522.9|110544.5|110519.5|110548.2|110523.2|110544.5|110519.5|13
1731405290000|2024-11-12 09:54:50|110544.4|110519.4|110537.4|110512.4|110545.2|110520.2|110537.4|110512.4|13
1731405300000|2024-11-12 09:55:00|110536.9|110511.9|110531.1|110506.1|110537.2|110512.2|110531.1|110506.1|16
1731405310000|2024-11-12 09:55:10|110530.9|110505.9|110524.7|110499.7|110532.4|110507.4|110520.7|110495.7|29
1731405320000|2024-11-12 09:55:20|110525.7|110500.7|110513.5|110488.5|110525.7|110500.7|110512.9|110487.9|40
1731405330000|2024-11-12 09:55:30|110514.6|110489.6|110521.6|110496.6|110524.5|110499.5|110512.8|110487.8|23
1731405340000|2024-11-12 09:55:40|110520.6|110495.6|110522|110497|110522.1|110497.1|110519.1|110494.1|22
1731405350000|2024-11-12 09:55:50|110522.5|110497.5|110518.9|110493.9|110524.7|110499.7|110518.9|110493.9|8
1731405360000|2024-11-12 09:56:00|110518|110493|110524|110499|110525.5|110500.5|110518|110493|12
1731405370000|2024-11-12 09:56:10|110523.9|110498.9|110513.6|110488.6|110524.6|110499.6|110513.5|110488.5|15
1731405380000|2024-11-12 09:56:20|110514.8|110489.8|110524.6|110499.6|110527.8|110502.8|110514.6|110489.6|29
1731405390000|2024-11-12 09:56:30|110525.6|110500.6|110533.5|110508.5|110534.8|110509.8|110525.6|110500.6|24
1731405400000|2024-11-12 09:56:40|110533.4|110508.4|110534.4|110509.4|110534.7|110509.7|110533|110508|12
1731405410000|2024-11-12 09:56:50|110534.6|110509.6|110535.5|110510.5|110535.9|110510.9|110534.2|110509.2|9
1731405420000|2024-11-12 09:57:00|110535.4|110510.4|110541.9|110516.9|110541.9|110516.9|110534.4|110509.4|19
1731405430000|2024-11-12 09:57:10|110542.1|110517.1|110538.9|110513.9|110544.4|110519.4|110538.9|110513.9|11
1731405440000|2024-11-12 09:57:20|110538.7|110513.7|110543.1|110518.1|110543.1|110518.1|110536.6|110511.6|11
1731405450000|2024-11-12 09:57:30|110542.8|110517.8|110542.7|110517.7|110542.8|110517.8|110542.4|110517.4|6
1731405460000|2024-11-12 09:57:40|110542.6|110517.6|110544.4|110519.4|110545.5|110520.5|110542.5|110517.5|7
1731405470000|2024-11-12 09:57:50|110546.3|110521.3|110549.5|110524.5|110549.5|110524.5|110544.9|110519.9|11
1731405480000|2024-11-12 09:58:00|110550.6|110525.6|110549.4|110524.4|110555.5|110530.5|110549.4|110524.4|22
1731405490000|2024-11-12 09:58:10|110550.7|110525.7|110549.9|110524.9|110552.1|110527.1|110546.7|110521.7|14
1731405500000|2024-11-12 09:58:20|110550.1|110525.1|110552|110527|110553.4|110528.4|110550.1|110525.1|7
1731405510000|2024-11-12 09:58:30|110551.9|110526.9|110551.5|110526.5|110551.9|110526.9|110551.2|110526.2|8
1731405520000|2024-11-12 09:58:40|110551.7|110526.7|110555.4|110530.4|110555.4|110530.4|110550.8|110525.8|14
1731405530000|2024-11-12 09:58:50|110555.6|110530.6|110553.9|110528.9|110555.6|110530.6|110553.8|110528.8|7
1731405540000|2024-11-12 09:59:00|110553.7|110528.7|110548.9|110523.9|110553.7|110528.7|110548.5|110523.5|18
1731405550000|2024-11-12 09:59:10|110548.5|110523.5|110548.2|110523.2|110551.6|110526.6|110544|110519|30
1731405560000|2024-11-12 09:59:20|110546.7|110521.7|110550.3|110525.3|110550.3|110525.3|110544.6|110519.6|29
1731405570000|2024-11-12 09:59:30|110549.5|110524.5|110536.5|110511.5|110549.5|110524.5|110535.6|110510.6|15
1731405580000|2024-11-12 09:59:40|110538.1|110513.1|110566.3|110541.3|110567.1|110542.1|110536.8|110511.8|27
1731405590000|2024-11-12 09:59:50|110580.9|110530.9|110571.5|110521.5|110581.3|110531.3|110567.4|110517.4|18
1731405600000|2024-11-12 10:00:00|110567.9|110517.9|110621.8|110571.8|110627.3|110577.3|110567.9|110517.9|53
1731405610000|2024-11-12 10:00:10|110624.8|110574.8|110621.3|110596.3|110648.3|110602.1|110615.9|110569.8|67
1731405620000|2024-11-12 10:00:20|110625.5|110600.5|110672.7|110622.7|110689.5|110639.5|110625.5|110586.4|72
1731405630000|2024-11-12 10:00:30|110671.1|110621.1|110712.7|110662.7|110712.7|110662.7|110671.1|110621.1|60
1731405640000|2024-11-12 10:00:40|110713.1|110663.1|110693.5|110643.5|110717|110667|110693.5|110643.5|56
1731405650000|2024-11-12 10:00:50|110693.9|110643.9|110685.4|110635.4|110695.5|110645.5|110678.2|110628.2|45
1731405660000|2024-11-12 10:01:00|110684.3|110634.3|110657.9|110607.9|110684.3|110634.3|110654.5|110604.5|36
1731405670000|2024-11-12 10:01:10|110656.7|110606.7|110662.3|110612.3|110665.8|110615.8|110653.8|110603.8|38
1731405680000|2024-11-12 10:01:20|110662.1|110612.1|110639.8|110589.8|110664.2|110614.2|110637.5|110587.5|28
1731405690000|2024-11-12 10:01:30|110639.9|110589.9|110648|110598|110652.3|110602.3|110639.9|110589.9|23
1731405700000|2024-11-12 10:01:40|110648.7|110598.7|110640.7|110590.7|110650.9|110600.9|110638.7|110588.7|28
1731405710000|2024-11-12 10:01:50|110641.4|110591.4|110629.5|110579.5|110645.6|110595.6|110629.5|110579.5|29
1731405720000|2024-11-12 10:02:00|110629|110579|110633.5|110583.5|110637.6|110587.6|110624.5|110574.5|27
1731405730000|2024-11-12 10:02:10|110634.7|110584.7|110632.4|110607.4|110640.2|110607.4|110628.3|110584.7|14
1731405740000|2024-11-12 10:02:20|110632.7|110607.7|110629|110604|110636|110611|110626.8|110601.8|19
1731405750000|2024-11-12 10:02:30|110630.3|110605.3|110628.2|110603.2|110635.5|110610.5|110627.1|110602.1|25
1731405760000|2024-11-12 10:02:40|110627.4|110602.4|110630.3|110605.3|110632.3|110607.3|110626.2|110601.2|19
1731405770000|2024-11-12 10:02:50|110629.9|110604.9|110640.3|110615.3|110642.8|110617.8|110628.1|110603.1|37
1731405780000|2024-11-12 10:03:00|110641.5|110616.5|110629.1|110604.1|110644.9|110619.9|110621.9|110596.9|39
1731405790000|2024-11-12 10:03:10|110630.3|110605.3|110643.8|110618.8|110649.5|110624.5|110628.3|110603.3|34
1731405800000|2024-11-12 10:03:20|110643.6|110618.6|110647.5|110622.5|110649.2|110624.2|110643.6|110618.6|23
1731405810000|2024-11-12 10:03:30|110647.8|110622.8|110642.6|110617.6|110649.8|110624.8|110640.9|110615.9|22
1731405820000|2024-11-12 10:03:40|110643|110618|110647.3|110622.3|110650.3|110625.3|110643|110618|23
1731405830000|2024-11-12 10:03:50|110646.3|110621.3|110646.4|110621.4|110648.7|110623.7|110643.7|110618.7|23
1731405840000|2024-11-12 10:04:00|110645.2|110620.2|110647.5|110622.5|110652.5|110627.5|110645.2|110620.2|19
1731405850000|2024-11-12 10:04:10|110646.4|110621.4|110652.2|110627.2|110652.4|110627.4|110646.4|110621.4|14
1731405860000|2024-11-12 10:04:20|110650.5|110625.5|110652.3|110627.3|110656|110631|110650.5|110625.5|18
1731405870000|2024-11-12 10:04:30|110653.5|110628.5|110652.9|110627.9|110656.1|110631.1|110652.4|110627.4|14
1731405880000|2024-11-12 10:04:40|110652.8|110627.8|110652.5|110627.5|110654.4|110629.4|110647.4|110622.4|26
1731405890000|2024-11-12 10:04:50|110656.7|110631.7|110643.7|110618.7|110658|110633|110643.1|110618.1|36
1731405900000|2024-11-12 10:05:00|110645.8|110620.8|110625|110600|110647.2|110622.2|110623.8|110598.8|35
1731405910000|2024-11-12 10:05:10|110625.1|110600.1|110632.7|110607.7|110632.7|110607.7|110625.1|110600.1|27
1731405920000|2024-11-12 10:05:20|110633.1|110608.1|110635.4|110610.4|110636.3|110611.3|110629.6|110604.6|22
1731405930000|2024-11-12 10:05:30|110634.2|110609.2|110635.1|110610.1|110639.1|110614.1|110633.9|110608.9|18
1731405940000|2024-11-12 10:05:40|110636.2|110611.2|110633.4|110608.4|110636.2|110611.2|110630.1|110605.1|28
1731405950000|2024-11-12 10:05:50|110633.3|110608.3|110625.9|110600.9|110633.7|110608.7|110625.9|110600.9|17
1731405960000|2024-11-12 10:06:00|110627.4|110602.4|110625.7|110600.7|110627.7|110602.7|110623.9|110598.9|18
1731405970000|2024-11-12 10:06:10|110625.8|110600.8|110619.7|110594.7|110626.2|110601.2|110618|110593|18
1731405980000|2024-11-12 10:06:20|110621|110596|110629.3|110604.3|110629.4|110604.4|110619.5|110594.5|29
1731405990000|2024-11-12 10:06:30|110630.4|110605.4|110634.2|110609.2|110637|110612|110630.4|110605.4|19
1731406000000|2024-11-12 10:06:40|110635.2|110610.2|110634.6|110609.6|110637|110612|110634.6|110609.6|17
1731406010000|2024-11-12 10:06:50|110634.5|110609.5|110637.9|110612.9|110639.8|110614.8|110631.4|110606.4|32
1731406020000|2024-11-12 10:07:00|110636.8|110611.8|110637.6|110612.6|110639.3|110614.3|110631.9|110606.9|24
1731406030000|2024-11-12 10:07:10|110637.5|110612.5|110628|110603|110640|110615|110628|110603|17
1731406040000|2024-11-12 10:07:20|110628.7|110603.7|110626.7|110601.7|110634.5|110609.5|110626|110601|31
1731406050000|2024-11-12 10:07:30|110628|110603|110634|110609|110635|110610|110625.7|110600.7|29
1731406060000|2024-11-12 10:07:40|110633.1|110608.1|110627.6|110602.6|110634.2|110609.2|110627.6|110602.6|21
1731406070000|2024-11-12 10:07:50|110625.2|110600.2|110635.2|110610.2|110636.5|110611.5|110624.9|110599.9|25
1731406080000|2024-11-12 10:08:00|110636.2|110611.2|110660.9|110635.9|110660.9|110635.9|110633.5|110608.5|29
1731406090000|2024-11-12 10:08:10|110662.7|110637.7|110657.2|110632.2|110665.2|110640.2|110657.2|110632.2|23
1731406100000|2024-11-12 10:08:20|110657.6|110632.6|110664.5|110639.5|110666.5|110641.5|110656.9|110631.9|19
1731406110000|2024-11-12 10:08:30|110664.3|110639.3|110648.2|110623.2|110664.3|110639.3|110647.4|110622.4|19
1731406120000|2024-11-12 10:08:40|110647.3|110622.3|110656.4|110631.4|110665.3|110640.3|110645.6|110620.6|45
1731406130000|2024-11-12 10:08:50|110658.2|110633.2|110669|110644|110669|110644|110657|110632|21
1731406140000|2024-11-12 10:09:00|110670.2|110645.2|110683.6|110658.6|110683.6|110658.6|110670.2|110645.2|18
1731406150000|2024-11-12 10:09:10|110683.8|110658.8|110684.5|110659.5|110688.9|110663.9|110681.1|110656.1|29
1731406160000|2024-11-12 10:09:20|110686.5|110661.5|110661.8|110636.8|110687.5|110662.5|110656.7|110631.7|35
1731406170000|2024-11-12 10:09:30|110663|110638|110653.1|110628.1|110663|110638|110651.8|110626.8|22
1731406180000|2024-11-12 10:09:40|110652.9|110627.9|110656.7|110631.7|110658.1|110633.1|110652.9|110627.9|11
1731406190000|2024-11-12 10:09:50|110657.9|110632.9|110661.9|110636.9|110667.6|110642.6|110656.8|110631.8|17
1731406200000|2024-11-12 10:10:00|110660.7|110635.7|110663|110638|110667.9|110642.9|110658.6|110633.6|17
1731406210000|2024-11-12 10:10:10|110661.7|110636.7|110664.7|110639.7|110664.7|110639.7|110655.7|110630.7|18
1731406220000|2024-11-12 10:10:20|110665|110640|110669.2|110644.2|110670.7|110645.7|110665|110640|16
1731406230000|2024-11-12 10:10:30|110668.1|110643.1|110662.1|110637.1|110669.5|110644.5|110659.4|110634.4|16
1731406240000|2024-11-12 10:10:40|110662.2|110637.2|110660.5|110635.5|110664.3|110639.3|110660.5|110635.5|17
1731406250000|2024-11-12 10:10:50|110659.2|110634.2|110667|110642|110671.8|110646.8|110659.2|110634.2|25
1731406260000|2024-11-12 10:11:00|110665.8|110640.8|110670.4|110645.4|110671.9|110646.9|110663.1|110638.1|22
1731406270000|2024-11-12 10:11:10|110669.2|110644.2|110692|110667|110692|110667|110668|110643|26
1731406280000|2024-11-12 10:11:20|110693.1|110668.1|110704.1|110679.1|110705.6|110680.6|110692.3|110667.3|27
1731406290000|2024-11-12 10:11:30|110703.9|110678.9|110692.4|110667.4|110703.9|110678.9|110692.4|110667.4|17
1731406300000|2024-11-12 10:11:40|110692.5|110667.5|110687.7|110662.7|110693.6|110668.6|110685.7|110660.7|13
1731406310000|2024-11-12 10:11:50|110686.3|110661.3|110686.8|110661.8|110690.9|110665.9|110686.3|110661.3|17
1731406320000|2024-11-12 10:12:00|110686.2|110661.2|110687.2|110662.2|110688.3|110663.3|110685.5|110660.5|18
1731406330000|2024-11-12 10:12:10|110692.8|110667.8|110696.1|110671.1|110696.2|110671.2|110690.6|110665.6|16
1731406340000|2024-11-12 10:12:20|110695.7|110670.7|110685|110660|110695.7|110670.7|110684.3|110659.3|18
1731406350000|2024-11-12 10:12:30|110685.5|110660.5|110684.5|110659.5|110686.3|110661.3|110679.9|110654.9|27
1731406360000|2024-11-12 10:12:40|110679.7|110654.7|110675.4|110650.4|110681.6|110656.6|110671.7|110646.7|30
1731406370000|2024-11-12 10:12:50|110676.7|110651.7|110665.2|110640.2|110676.7|110651.7|110663.4|110638.4|25
1731406380000|2024-11-12 10:13:00|110664|110639|110673.8|110648.8|110673.8|110648.8|110664|110639|16
1731406390000|2024-11-12 10:13:10|110673.7|110648.7|110669.4|110644.4|110673.7|110648.7|110667.8|110642.8|21
1731406400000|2024-11-12 10:13:20|110671.4|110646.4|110666.9|110641.9|110676.7|110651.7|110663.5|110638.5|25
1731406410000|2024-11-12 10:13:30|110668|110643|110672.4|110647.4|110675|110650|110662.2|110637.2|24
1731406420000|2024-11-12 10:13:40|110673.6|110648.6|110663.1|110638.1|110675.6|110650.6|110663.1|110638.1|11
1731406430000|2024-11-12 10:13:50|110663.5|110638.5|110680.2|110655.2|110686.1|110661.1|110661.8|110636.8|21
1731406440000|2024-11-12 10:14:00|110679.5|110654.5|110691.3|110666.3|110693.8|110668.8|110679.5|110654.5|32
1731406450000|2024-11-12 10:14:10|110690.2|110665.2|110693.5|110668.5|110693.8|110668.8|110688.6|110663.6|14
1731406460000|2024-11-12 10:14:20|110694.4|110669.4|110689.2|110664.2|110694.5|110669.5|110684.1|110659.1|20
1731406470000|2024-11-12 10:14:30|110689.4|110664.4|110710.4|110685.4|110710.4|110685.4|110689.4|110664.4|31
1731406480000|2024-11-12 10:14:40|110711.5|110686.5|110736.2|110711.2|110740.6|110715.6|110711.5|110686.5|37
1731406490000|2024-11-12 10:14:50|110736.1|110711.1|110732.6|110707.6|110736.1|110711.1|110727.1|110702.1|16
1731406500000|2024-11-12 10:15:00|110732.7|110707.7|110727.2|110702.2|110733.1|110708.1|110725.3|110700.3|18
1731406510000|2024-11-12 10:15:10|110727.8|110702.8|110734|110709|110739.4|110714.4|110727.8|110702.8|25
1731406520000|2024-11-12 10:15:20|110733.8|110708.8|110703.8|110678.8|110733.8|110708.8|110703.8|110678.8|29
1731406530000|2024-11-12 10:15:30|110704.4|110679.4|110702.1|110677.1|110706.6|110681.6|110696.7|110671.7|26
1731406540000|2024-11-12 10:15:40|110703.2|110678.2|110703.3|110678.3|110706.2|110681.2|110702.6|110677.6|17
1731406550000|2024-11-12 10:15:50|110703.6|110678.6|110696.5|110671.5|110703.7|110678.7|110694.1|110669.1|25
1731406560000|2024-11-12 10:16:00|110689.9|110664.9|110687.1|110662.1|110691|110666|110678.2|110653.2|33
1731406570000|2024-11-12 10:16:10|110688.2|110663.2|110665.9|110640.9|110688.6|110663.6|110665.9|110640.9|27
1731406580000|2024-11-12 10:16:20|110665.3|110640.3|110664.2|110639.2|110665.4|110640.4|110661.8|110636.8|7
1731406590000|2024-11-12 10:16:30|110664|110639|110665|110640|110669.4|110644.4|110657|110632|38
1731406600000|2024-11-12 10:16:40|110665.1|110640.1|110671.2|110646.2|110671.2|110646.2|110665|110640|14
1731406610000|2024-11-12 10:16:50|110669.5|110644.5|110675.2|110650.2|110675.7|110650.7|110669.5|110644.5|17
1731406620000|2024-11-12 10:17:00|110674.1|110649.1|110676.5|110651.5|110688.1|110663.1|110671.6|110646.6|43
1731406630000|2024-11-12 10:17:10|110675.8|110650.8|110676.8|110651.8|110681|110656|110675.8|110650.8|17
1731406640000|2024-11-12 10:17:20|110676.7|110651.7|110682.1|110657.1|110684.1|110659.1|110676.7|110651.7|24
1731406650000|2024-11-12 10:17:30|110683.1|110658.1|110683|110658|110685.4|110660.4|110682.5|110657.5|17
1731406660000|2024-11-12 10:17:40|110681.9|110656.9|110681.6|110656.6|110686.4|110661.4|110678.3|110653.3|33
1731406670000|2024-11-12 10:17:50|110682.6|110657.6|110678.1|110653.1|110684.6|110659.6|110672.2|110647.2|21
1731406680000|2024-11-12 10:18:00|110679.5|110654.5|110667.6|110642.6|110682.3|110657.3|110667.6|110642.6|23
1731406690000|2024-11-12 10:18:10|110667.3|110642.3|110686.3|110661.3|110688.2|110663.2|110667|110642|39
1731406700000|2024-11-12 10:18:20|110688.1|110663.1|110684|110659|110688.3|110663.3|110676|110651|37
1731406710000|2024-11-12 10:18:30|110684.5|110659.5|110682.3|110657.3|110688.1|110663.1|110682|110657|24
1731406720000|2024-11-12 10:18:40|110683.5|110658.5|110687.4|110662.4|110688.7|110663.7|110681.7|110656.7|24
1731406730000|2024-11-12 10:18:50|110686.4|110661.4|110685.7|110660.7|110688.6|110663.6|110685.7|110660.7|13
1731406740000|2024-11-12 10:19:00|110685.4|110660.4|110695.6|110670.6|110697.1|110672.1|110684.1|110659.1|31
1731406750000|2024-11-12 10:19:10|110694.6|110669.6|110692.5|110667.5|110695.8|110670.8|110692.5|110667.5|15
1731406760000|2024-11-12 10:19:20|110692.7|110667.7|110701.6|110676.6|110708.8|110683.8|110692.7|110667.7|32
1731406770000|2024-11-12 10:19:30|110703.1|110678.1|110712.1|110687.1|110719.2|110694.2|110703.1|110678.1|44
1731406780000|2024-11-12 10:19:40|110713.3|110688.3|110709.4|110684.4|110713.3|110688.3|110703.7|110678.7|26
1731406790000|2024-11-12 10:19:50|110714.7|110689.7|110714.7|110689.7|110717.6|110692.6|110702.1|110677.1|28
1731406800000|2024-11-12 10:20:00|110717.8|110692.8|110707.7|110682.7|110720.6|110695.6|110707.7|110682.7|33
1731406810000|2024-11-12 10:20:10|110711.5|110686.5|110709.9|110684.9|110713.7|110688.7|110708.2|110683.2|25
1731406820000|2024-11-12 10:20:20|110708.2|110683.2|110705.5|110680.5|110713.8|110688.8|110705.5|110680.5|15
1731406830000|2024-11-12 10:20:30|110705.3|110680.3|110703.8|110678.8|110713.4|110688.4|110701.3|110676.3|30
1731406840000|2024-11-12 10:20:40|110702.6|110677.6|110699.7|110674.7|110702.6|110677.6|110695.5|110670.5|24
1731406850000|2024-11-12 10:20:50|110700.2|110675.2|110707.2|110682.2|110707.3|110682.3|110699.7|110674.7|18
1731406860000|2024-11-12 10:21:00|110704.4|110679.4|110696.6|110671.6|110709.7|110684.7|110696.6|110671.6|30
1731406870000|2024-11-12 10:21:10|110696|110671|110702.3|110677.3|110710.3|110685.3|110696|110671|23
1731406880000|2024-11-12 10:21:20|110702.4|110677.4|110712.1|110687.1|110713.8|110688.8|110700.3|110675.3|20
1731406890000|2024-11-12 10:21:30|110712.2|110687.2|110707.1|110682.1|110714.3|110689.3|110704.8|110679.8|31
1731406900000|2024-11-12 10:21:40|110709.9|110684.9|110709.5|110684.5|110714.9|110689.9|110707|110682|40
1731406910000|2024-11-12 10:21:50|110716.9|110691.9|110714.1|110689.1|110720.4|110695.4|110706.4|110681.4|29
1731406920000|2024-11-12 10:22:00|110715.2|110690.2|110729.8|110704.8|110735.8|110710.8|110715.2|110690.2|35
1731406930000|2024-11-12 10:22:10|110729.7|110704.7|110742.1|110717.1|110742.7|110717.7|110729.7|110704.7|40
1731406940000|2024-11-12 10:22:20|110742.2|110717.2|110739.9|110714.9|110743.3|110718.3|110733.9|110708.9|32
1731406950000|2024-11-12 10:22:30|110740.1|110715.1|110725.8|110700.8|110740.1|110715.1|110721.9|110696.9|28
1731406960000|2024-11-12 10:22:40|110724.2|110699.2|110719.9|110694.9|110724.2|110699.2|110712.2|110687.2|25
1731406970000|2024-11-12 10:22:50|110718.9|110693.9|110721.2|110696.2|110721.5|110696.5|110716.3|110691.3|13
1731406980000|2024-11-12 10:23:00|110721.7|110696.7|110722.3|110697.3|110722.6|110697.6|110720.3|110695.3|16
1731406990000|2024-11-12 10:23:10|110723.4|110698.4|110724.2|110699.2|110725.3|110700.3|110723|110698|20
1731407000000|2024-11-12 10:23:20|110724.3|110699.3|110735.1|110710.1|110739.1|110714.1|110724.3|110699.3|31
1731407010000|2024-11-12 10:23:30|110735.2|110710.2|110736.3|110711.3|110737.7|110712.7|110735.2|110710.2|17
1731407020000|2024-11-12 10:23:40|110736.4|110711.4|110737.4|110712.4|110737.4|110712.4|110736|110711|6
1731407030000|2024-11-12 10:23:50|110736.3|110711.3|110735.9|110710.9|110738.1|110713.1|110733.2|110708.2|23
1731407040000|2024-11-12 10:24:00|110735.8|110710.8|110750.8|110725.8|110759.8|110734.8|110729.1|110704.1|40
1731407050000|2024-11-12 10:24:10|110751.5|110726.5|110757.3|110732.3|110759.6|110734.6|110751.5|110726.5|24
1731407060000|2024-11-12 10:24:20|110759.5|110734.5|110756.3|110731.3|110759.5|110734.5|110755.3|110730.3|10
1731407070000|2024-11-12 10:24:30|110756.4|110731.4|110760.1|110735.1|110762.1|110737.1|110754.2|110729.2|25
1731407080000|2024-11-12 10:24:40|110760.3|110735.3|110757.2|110732.2|110760.3|110735.3|110751.3|110726.3|16
1731407090000|2024-11-12 10:24:50|110757.4|110732.4|110770.2|110745.2|110771.9|110746.9|110756.9|110731.9|25
1731407100000|2024-11-12 10:25:00|110770|110745|110769.3|110744.3|110770.2|110745.2|110764.4|110739.4|24
1731407110000|2024-11-12 10:25:10|110767.5|110742.5|110785.7|110760.7|110787.3|110762.3|110767.3|110742.3|18
1731407120000|2024-11-12 10:25:20|110786.7|110761.7|110785.3|110760.3|110787.3|110762.3|110783.5|110758.5|16
1731407130000|2024-11-12 10:25:30|110785.2|110760.2|110777.8|110752.8|110785.2|110760.2|110776.3|110751.3|19
1731407140000|2024-11-12 10:25:40|110783.3|110758.3|110781.3|110756.3|110783.3|110758.3|110781|110756|13
1731407150000|2024-11-12 10:25:50|110781.2|110756.2|110783.5|110758.5|110784.4|110759.4|110780.9|110755.9|17
1731407160000|2024-11-12 10:26:00|110782.4|110757.4|110780.9|110755.9|110782.6|110757.6|110777.8|110752.8|23
1731407170000|2024-11-12 10:26:10|110780.3|110755.3|110786.4|110761.4|110786.4|110761.4|110780.2|110755.2|11
1731407180000|2024-11-12 10:26:20|110786.3|110761.3|110810.4|110785.4|110812.1|110787.1|110786.3|110761.3|42
1731407190000|2024-11-12 10:26:30|110809.7|110784.7|110811.5|110786.5|110812.6|110787.6|110805.7|110780.7|26
1731407200000|2024-11-12 10:26:40|110811|110786|110819.8|110794.8|110821.8|110796.8|110810.1|110785.1|25
1731407210000|2024-11-12 10:26:50|110820.2|110795.2|110826.4|110801.4|110827.2|110802.2|110819.8|110794.8|22
1731407220000|2024-11-12 10:27:00|110827.3|110802.3|110825.2|110800.2|110829.4|110804.4|110824.4|110799.4|25
1731407230000|2024-11-12 10:27:10|110824.7|110799.7|110819.7|110794.7|110824.7|110799.7|110819|110794|14
1731407240000|2024-11-12 10:27:20|110819.3|110794.3|110818.6|110793.6|110819.3|110794.3|110816.7|110791.7|10
1731407250000|2024-11-12 10:27:30|110819.7|110794.7|110816.4|110791.4|110820.3|110795.3|110814|110789|18
1731407260000|2024-11-12 10:27:40|110816.3|110791.3|110817|110792|110817.2|110792.2|110810.4|110785.4|17
1731407270000|2024-11-12 10:27:50|110815.7|110790.7|110807.5|110782.5|110816.9|110791.9|110798.8|110773.8|21
1731407280000|2024-11-12 10:28:00|110802.4|110777.4|110782.6|110757.6|110803.4|110778.4|110782.6|110757.6|33
1731407290000|2024-11-12 10:28:10|110783.5|110758.5|110779.5|110754.5|110787.1|110762.1|110779.5|110754.5|30
1731407300000|2024-11-12 10:28:20|110778.2|110753.2|110772.2|110747.2|110779.4|110754.4|110771.5|110746.5|19
1731407310000|2024-11-12 10:28:30|110769.8|110744.8|110780|110755|110780|110755|110765.4|110740.4|23
1731407320000|2024-11-12 10:28:40|110778.5|110753.5|110781|110756|110782.8|110757.8|110778.4|110753.4|13
1731407330000|2024-11-12 10:28:50|110780.9|110755.9|110783.6|110758.6|110784.2|110759.2|110774.2|110749.2|20
1731407340000|2024-11-12 10:29:00|110782.5|110757.5|110784|110759|110784|110759|110775.1|110750.1|20
1731407350000|2024-11-12 10:29:10|110784.2|110759.2|110785|110760|110788.2|110763.2|110784.2|110759.2|12
1731407360000|2024-11-12 10:29:20|110786.1|110761.1|110784.5|110759.5|110786.6|110761.6|110777.5|110752.5|31
1731407370000|2024-11-12 10:29:30|110785.6|110760.6|110790|110765|110790|110765|110782.5|110757.5|19
1731407380000|2024-11-12 10:29:40|110788.9|110763.9|110789.2|110764.2|110790.3|110765.3|110786.4|110761.4|12
1731407390000|2024-11-12 10:29:50|110789.6|110764.6|110786.5|110761.5|110789.6|110764.6|110781.9|110756.9|17
1731407400000|2024-11-12 10:30:00|110787.5|110762.5|110788.6|110763.6|110793.4|110768.4|110785.4|110760.4|18
1731407410000|2024-11-12 10:30:10|110788.8|110763.8|110789.1|110764.1|110790.7|110765.7|110788.8|110763.8|10
1731407420000|2024-11-12 10:30:20|110790.1|110765.1|110794.1|110769.1|110794.1|110769.1|110788.7|110763.7|13
1731407430000|2024-11-12 10:30:30|110793.3|110768.3|110790.1|110765.1|110793.3|110768.3|110789.7|110764.7|6
1731407440000|2024-11-12 10:30:40|110789.9|110764.9|110793.3|110768.3|110793.3|110768.3|110789.8|110764.8|8
1731407450000|2024-11-12 10:30:50|110793.2|110768.2|110781.3|110756.3|110796.1|110771.1|110781.3|110756.3|15
1731407460000|2024-11-12 10:31:00|110780.7|110755.7|110787.4|110762.4|110788.5|110763.5|110780.7|110755.7|8
1731407470000|2024-11-12 10:31:10|110788.2|110763.2|110801.1|110776.1|110801.1|110776.1|110788.2|110763.2|16
1731407480000|2024-11-12 10:31:20|110801.8|110776.8|110793.2|110768.2|110801.9|110776.9|110792.9|110767.9|11
1731407490000|2024-11-12 10:31:30|110792.3|110767.3|110793.2|110768.2|110793.6|110768.6|110792.1|110767.1|7
1731407500000|2024-11-12 10:31:40|110794.3|110769.3|110802|110777|110802|110777|110794.3|110769.3|10
1731407510000|2024-11-12 10:31:50|110800.9|110775.9|110788.5|110763.5|110800.9|110775.9|110788.5|110763.5|13
1731407520000|2024-11-12 10:32:00|110786.2|110761.2|110782.7|110757.7|110786.2|110761.2|110775.8|110750.8|22
1731407530000|2024-11-12 10:32:10|110783|110758|110787.2|110762.2|110787.3|110762.3|110783|110758|11
1731407540000|2024-11-12 10:32:20|110787.3|110762.3|110783.4|110758.4|110787.7|110762.7|110780.8|110755.8|12
1731407550000|2024-11-12 10:32:30|110783.9|110758.9|110786.2|110761.2|110787.6|110762.6|110781.3|110756.3|24
1731407560000|2024-11-12 10:32:40|110785.8|110760.8|110785.6|110760.6|110787.7|110762.7|110785.6|110760.6|9
1731407570000|2024-11-12 10:32:50|110785.5|110760.5|110786.6|110761.6|110786.6|110761.6|110785.5|110760.5|8
1731407580000|2024-11-12 10:33:00|110787.7|110762.7|110791.4|110766.4|110793.4|110768.4|110787|110762|14
1731407590000|2024-11-12 10:33:10|110790.9|110765.9|110792.2|110767.2|110793.7|110768.7|110790.4|110765.4|16
1731407600000|2024-11-12 10:33:20|110791.1|110766.1|110791.7|110766.7|110794.3|110769.3|110789.6|110764.6|9
1731407610000|2024-11-12 10:33:30|110791.5|110766.5|110789.9|110764.9|110793.3|110768.3|110789.9|110764.9|14
1731407620000|2024-11-12 10:33:40|110790.1|110765.1|110793.7|110768.7|110793.7|110768.7|110788.1|110763.1|14
1731407630000|2024-11-12 10:33:50|110792.4|110767.4|110793.3|110768.3|110793.3|110768.3|110788.6|110763.6|18
1731407640000|2024-11-12 10:34:00|110790.6|110765.6|110790|110765|110790.6|110765.6|110790|110765|2
1731407650000|2024-11-12 10:34:10|110789.1|110764.1|110789.1|110764.1|110794.5|110769.5|110788.8|110763.8|15
1731407660000|2024-11-12 10:34:20|110789.5|110764.5|110792|110767|110792.3|110767.3|110789.5|110764.5|10
1731407670000|2024-11-12 10:34:30|110801.2|110776.2|110816.3|110791.3|110816.3|110791.3|110801.2|110776.2|18
1731407680000|2024-11-12 10:34:40|110817.1|110792.1|110823.3|110798.3|110823.3|110798.3|110816.5|110791.5|22
1731407690000|2024-11-12 10:34:50|110823|110798|110812.6|110787.6|110825.8|110800.8|110812.4|110787.4|16
1731407700000|2024-11-12 10:35:00|110811.2|110786.2|110806.4|110781.4|110811.3|110786.3|110803.2|110778.2|21
1731407710000|2024-11-12 10:35:10|110806.5|110781.5|110807.1|110782.1|110811.8|110786.8|110804.5|110779.5|27
1731407720000|2024-11-12 10:35:20|110805.9|110780.9|110793.8|110768.8|110807.6|110782.6|110793.5|110768.5|21
1731407730000|2024-11-12 10:35:30|110793.4|110768.4|110785.4|110760.4|110793.4|110768.4|110784.2|110759.2|13
1731407740000|2024-11-12 10:35:40|110784.9|110759.9|110779.7|110754.7|110785.8|110760.8|110779.4|110754.4|12
1731407750000|2024-11-12 10:35:50|110780|110755|110750.1|110725.1|110780.9|110755.9|110746.7|110721.7|25
1731407760000|2024-11-12 10:36:00|110749.6|110724.6|110751.5|110726.5|110751.5|110726.5|110743.6|110718.6|34
1731407770000|2024-11-12 10:36:10|110753.2|110728.2|110758.5|110733.5|110760.2|110735.2|110753.2|110728.2|22
1731407780000|2024-11-12 10:36:20|110759.3|110734.3|110760.8|110735.8|110762.3|110737.3|110759.3|110734.3|12
1731407790000|2024-11-12 10:36:30|110761|110736|110759.8|110734.8|110761|110736|110759.8|110734.8|6
1731407800000|2024-11-12 10:36:40|110759.9|110734.9|110759.9|110734.9|110761.4|110736.4|110759.9|110734.9|7
1731407810000|2024-11-12 10:36:50|110760.5|110735.5|110756.7|110731.7|110760.5|110735.5|110755.6|110730.6|23
1731407820000|2024-11-12 10:37:00|110757|110732|110751|110726|110757|110732|110749.7|110724.7|14
1731407830000|2024-11-12 10:37:10|110751.1|110726.1|110754.1|110729.1|110758.1|110733.1|110751.1|110726.1|21
1731407840000|2024-11-12 10:37:20|110754.2|110729.2|110756.5|110731.5|110759.6|110734.6|110754.2|110729.2|14
1731407850000|2024-11-12 10:37:30|110756.1|110731.1|110746.3|110721.3|110756.1|110731.1|110744.3|110719.3|18
1731407860000|2024-11-12 10:37:40|110746.5|110721.5|110746.4|110721.4|110746.5|110721.5|110746.4|110721.4|2
1731407870000|2024-11-12 10:37:50|110746.3|110721.3|110746.5|110721.5|110748.4|110723.4|110745.1|110720.1|14
1731407880000|2024-11-12 10:38:00|110750.9|110725.9|110746.3|110721.3|110755.7|110730.7|110745.9|110720.9|19
1731407890000|2024-11-12 10:38:10|110742.2|110717.2|110739.5|110714.5|110742.2|110717.2|110733.7|110708.7|21
1731407900000|2024-11-12 10:38:20|110739|110714|110737.7|110712.7|110739|110714|110735.1|110710.1|15
1731407910000|2024-11-12 10:38:30|110741.2|110716.2|110750.1|110725.1|110757.2|110732.2|110739.7|110714.7|23
1731407920000|2024-11-12 10:38:40|110749|110724|110739.5|110714.5|110749|110724|110737.4|110712.4|21
1731407930000|2024-11-12 10:38:50|110739.4|110714.4|110758.2|110733.2|110760.1|110735.1|110739.4|110714.4|17
1731407940000|2024-11-12 10:39:00|110758.4|110733.4|110765.6|110740.6|110765.6|110740.6|110755.4|110730.4|20
1731407950000|2024-11-12 10:39:10|110766|110741|110760.6|110735.6|110771.1|110746.1|110760.6|110735.6|23
1731407960000|2024-11-12 10:39:20|110760.3|110735.3|110759.2|110734.2|110760.4|110735.4|110759.2|110734.2|4
1731407970000|2024-11-12 10:39:30|110759.1|110734.1|110760.2|110735.2|110765.6|110740.6|110759.1|110734.1|22
1731407980000|2024-11-12 10:39:40|110760.3|110735.3|110767.9|110742.9|110768.2|110743.2|110760.3|110735.3|15
1731407990000|2024-11-12 10:39:50|110766.9|110741.9|110776.1|110751.1|110778.7|110753.7|110766.1|110741.1|15
1731408000000|2024-11-12 10:40:00|110776.4|110751.4|110782.1|110757.1|110786.9|110761.9|110776.4|110751.4|16
1731408010000|2024-11-12 10:40:10|110781.9|110756.9|110781.7|110756.7|110782.5|110757.5|110781.6|110756.6|9
1731408020000|2024-11-12 10:40:20|110782.1|110757.1|110797.6|110772.6|110798.1|110773.1|110782.1|110757.1|15
1731408030000|2024-11-12 10:40:30|110797.5|110772.5|110792.7|110767.7|110800.7|110775.7|110792.7|110767.7|25
1731408040000|2024-11-12 10:40:40|110794|110769|110809.5|110784.5|110810.6|110785.6|110794|110769|31
1731408050000|2024-11-12 10:40:50|110809.4|110784.4|110811.9|110786.9|110811.9|110786.9|110804.9|110779.9|15
1731408060000|2024-11-12 10:41:00|110811.1|110786.1|110811.8|110786.8|110811.8|110786.8|110804.1|110779.1|23
1731408070000|2024-11-12 10:41:10|110811.1|110786.1|110816|110791|110818.9|110793.9|110809.3|110784.3|27
1731408080000|2024-11-12 10:41:20|110816.7|110791.7|110817.7|110792.7|110818.4|110793.4|110816.7|110791.7|8
1731408090000|2024-11-12 10:41:30|110818.1|110793.1|110828|110803|110835|110810|110818.1|110793.1|26
1731408100000|2024-11-12 10:41:40|110827.9|110802.9|110819.8|110794.8|110827.9|110802.9|110819.7|110794.7|16
1731408110000|2024-11-12 10:41:50|110819.7|110794.7|110817.2|110792.2|110819.7|110794.7|110817.2|110792.2|10
1731408120000|2024-11-12 10:42:00|110817.5|110792.5|110811.5|110786.5|110817.5|110792.5|110803|110778|27
1731408130000|2024-11-12 10:42:10|110816.4|110791.4|110820.9|110795.9|110821.5|110796.5|110816.4|110791.4|27
1731408140000|2024-11-12 10:42:20|110820.3|110795.3|110816.5|110791.5|110820.4|110795.4|110816.5|110791.5|17
1731408150000|2024-11-12 10:42:30|110816.7|110791.7|110814.7|110789.7|110816.7|110791.7|110813.2|110788.2|16
1731408160000|2024-11-12 10:42:40|110814.9|110789.9|110814|110789|110814.9|110789.9|110795.5|110770.5|26
1731408170000|2024-11-12 10:42:50|110813.7|110788.7|110814.7|110789.7|110815.2|110790.2|110811.6|110786.6|15
1731408180000|2024-11-12 10:43:00|110814|110789|110800.6|110775.6|110814.5|110789.5|110791|110766|24
1731408190000|2024-11-12 10:43:10|110802.5|110777.5|110788.6|110763.6|110808.2|110783.2|110788.6|110763.6|26
1731408200000|2024-11-12 10:43:20|110789.7|110764.7|110775.9|110750.9|110789.7|110764.7|110774.2|110749.2|31
1731408210000|2024-11-12 10:43:30|110775|110750|110762.6|110737.6|110775|110750|110762.6|110737.6|25
1731408220000|2024-11-12 10:43:40|110763.6|110738.6|110763|110738|110766.1|110741.1|110762.1|110737.1|20
1731408230000|2024-11-12 10:43:50|110761.9|110736.9|110759.8|110734.8|110762.1|110737.1|110759.8|110734.8|10
1731408240000|2024-11-12 10:44:00|110760.1|110735.1|110754.3|110729.3|110762.5|110737.5|110750.3|110725.3|23
1731408250000|2024-11-12 10:44:10|110754.9|110729.9|110756.2|110731.2|110756.2|110731.2|110752.9|110727.9|10
1731408260000|2024-11-12 10:44:20|110756.9|110731.9|110752|110727|110756.9|110731.9|110745|110720|20
1731408270000|2024-11-12 10:44:30|110752.4|110727.4|110752.9|110727.9|110753|110728|110752.4|110727.4|6
1731408280000|2024-11-12 10:44:40|110753.1|110728.1|110756.8|110731.8|110756.8|110731.8|110753.1|110728.1|9
1731408290000|2024-11-12 10:44:50|110755.4|110730.4|110754|110729|110755.4|110730.4|110752.9|110727.9|14
1731408300000|2024-11-12 10:45:00|110754.3|110729.3|110752.1|110727.1|110758.9|110733.9|110751.7|110726.7|14
1731408310000|2024-11-12 10:45:10|110751.9|110726.9|110740.6|110715.6|110752.7|110727.7|110740.6|110715.6|25
1731408320000|2024-11-12 10:45:20|110741.3|110716.3|110737.9|110712.9|110741.3|110716.3|110737.9|110712.9|16
1731408330000|2024-11-12 10:45:30|110735.6|110710.6|110736.1|110711.1|110736.2|110711.2|110730.2|110705.2|24
1731408340000|2024-11-12 10:45:40|110736.2|110711.2|110737.1|110712.1|110741.3|110716.3|110736.1|110711.1|13
1731408350000|2024-11-12 10:45:50|110736.8|110711.8|110745.5|110720.5|110746.8|110721.8|110735.9|110710.9|14
1731408360000|2024-11-12 10:46:00|110745.3|110720.3|110737.7|110712.7|110745.7|110720.7|110732.6|110707.6|25
1731408370000|2024-11-12 10:46:10|110737.6|110712.6|110731.6|110706.6|110738.8|110713.8|110730.9|110705.9|31
1731408380000|2024-11-12 10:46:20|110730.5|110705.5|110727.9|110702.9|110732.4|110707.4|110725.8|110700.8|11
1731408390000|2024-11-12 10:46:30|110728.3|110703.3|110729.4|110704.4|110729.5|110704.5|110727.4|110702.4|11
1731408400000|2024-11-12 10:46:40|110729.5|110704.5|110741.5|110716.5|110742.7|110717.7|110729.5|110704.5|18
1731408410000|2024-11-12 10:46:50|110741.1|110716.1|110743.1|110718.1|110743.1|110718.1|110739.9|110714.9|17
1731408420000|2024-11-12 10:47:00|110743.3|110718.3|110747.1|110722.1|110748.4|110723.4|110743.3|110718.3|21
1731408430000|2024-11-12 10:47:10|110746.9|110721.9|110743.3|110718.3|110746.9|110721.9|110741.7|110716.7|15
1731408440000|2024-11-12 10:47:20|110742.9|110717.9|110747.3|110722.3|110747.3|110722.3|110742.9|110717.9|14
1731408450000|2024-11-12 10:47:30|110746.3|110721.3|110743.9|110718.9|110746.3|110721.3|110742.1|110717.1|25
1731408460000|2024-11-12 10:47:40|110744.4|110719.4|110743.4|110718.4|110745.1|110720.1|110743.4|110718.4|8
1731408470000|2024-11-12 10:47:50|110743.2|110718.2|110745.4|110720.4|110745.4|110720.4|110742.6|110717.6|11
1731408480000|2024-11-12 10:48:00|110745.3|110720.3|110739.8|110714.8|110745.3|110720.3|110739.8|110714.8|13
1731408490000|2024-11-12 10:48:10|110740.4|110715.4|110741|110716|110742.9|110717.9|110739.6|110714.6|14
1731408500000|2024-11-12 10:48:20|110740|110715|110739.8|110714.8|110740.3|110715.3|110734.5|110709.5|16
1731408510000|2024-11-12 10:48:30|110738.3|110713.3|110738.7|110713.7|110739.1|110714.1|110737.7|110712.7|8
1731408520000|2024-11-12 10:48:40|110738.9|110713.9|110740.1|110715.1|110745.3|110720.3|110738.9|110713.9|13
1731408530000|2024-11-12 10:48:50|110740.6|110715.6|110742.1|110717.1|110742.1|110717.1|110738.4|110713.4|13
1731408540000|2024-11-12 10:49:00|110743.1|110718.1|110745.7|110720.7|110747|110722|110742.8|110717.8|17
1731408550000|2024-11-12 10:49:10|110745.9|110720.9|110752.4|110727.4|110759.4|110734.4|110744.9|110719.9|28
1731408560000|2024-11-12 10:49:20|110752.2|110727.2|110754.4|110729.4|110754.7|110729.7|110752.2|110727.2|5
1731408570000|2024-11-12 10:49:30|110754.2|110729.2|110756.6|110731.6|110757.6|110732.6|110753.9|110728.9|11
1731408580000|2024-11-12 10:49:40|110756.5|110731.5|110754.2|110729.2|110758|110733|110754.2|110729.2|10
1731408590000|2024-11-12 10:49:50|110754|110729|110755.2|110730.2|110756.7|110731.7|110753.9|110728.9|13
1731408600000|2024-11-12 10:50:00|110756.2|110731.2|110752.8|110727.8|110759.5|110734.5|110751.6|110726.6|22
1731408610000|2024-11-12 10:50:10|110753|110728|110758.9|110733.9|110759.3|110734.3|110752.6|110727.6|10
1731408620000|2024-11-12 10:50:20|110758.8|110733.8|110761|110736|110761.8|110736.8|110758.1|110733.1|12
1731408630000|2024-11-12 10:50:30|110760.8|110735.8|110753.1|110728.1|110764|110739|110752.3|110727.3|23
1731408640000|2024-11-12 10:50:40|110752.1|110727.1|110751.2|110726.2|110753.9|110728.9|110751.2|110726.2|7
1731408650000|2024-11-12 10:50:50|110751.4|110726.4|110731.1|110706.1|110751.4|110726.4|110728.8|110703.8|25
1731408660000|2024-11-12 10:51:00|110731.3|110706.3|110722.6|110697.6|110732.1|110707.1|110719.5|110694.5|37
1731408670000|2024-11-12 10:51:10|110723|110698|110699.2|110674.2|110723|110698|110699.2|110674.2|30
1731408680000|2024-11-12 10:51:20|110700.1|110675.1|110693.5|110668.5|110702.1|110677.1|110693.5|110668.5|23
1731408690000|2024-11-12 10:51:30|110693.1|110668.1|110688.9|110663.9|110693.1|110668.1|110688.9|110663.9|3
1731408700000|2024-11-12 10:51:40|110688.5|110663.5|110686.5|110661.5|110696.2|110671.2|110686.5|110661.5|16
1731408710000|2024-11-12 10:51:50|110687.1|110662.1|110699.1|110674.1|110699.1|110674.1|110687.1|110662.1|13
1731408720000|2024-11-12 10:52:00|110699.4|110674.4|110691.6|110666.6|110699.4|110674.4|110689.3|110664.3|20
1731408730000|2024-11-12 10:52:10|110692.1|110667.1|110697.8|110672.8|110697.8|110672.8|110686.5|110661.5|23
1731408740000|2024-11-12 10:52:20|110697.7|110672.7|110708.3|110683.3|110708.3|110683.3|110696.4|110671.4|18
1731408750000|2024-11-12 10:52:30|110708.5|110683.5|110708.8|110683.8|110710.1|110685.1|110707.7|110682.7|9
1731408760000|2024-11-12 10:52:40|110709.9|110684.9|110709.7|110684.7|110710.7|110685.7|110708.2|110683.2|11
1731408770000|2024-11-12 10:52:50|110709.6|110684.6|110706.5|110681.5|110711|110686|110705.5|110680.5|9
1731408780000|2024-11-12 10:53:00|110710|110685|110696.5|110671.5|110710|110685|110692.1|110667.1|25
1731408790000|2024-11-12 10:53:10|110698.2|110673.2|110694|110669|110698.3|110673.3|110694|110669|11
1731408800000|2024-11-12 10:53:20|110694.4|110669.4|110695|110670|110700.9|110675.9|110693.8|110668.8|23
1731408810000|2024-11-12 10:53:30|110695.3|110670.3|110707.6|110682.6|110710.7|110685.7|110693|110668|29
1731408820000|2024-11-12 10:53:40|110708.5|110683.5|110707.9|110682.9|110712.8|110687.8|110707.7|110682.7|19
1731408830000|2024-11-12 10:53:50|110708.1|110683.1|110717.7|110692.7|110718.1|110693.1|110708.1|110683.1|13
1731408840000|2024-11-12 10:54:00|110718.7|110693.7|110727.6|110702.6|110729.8|110704.8|110718.7|110693.7|22
1731408850000|2024-11-12 10:54:10|110726.4|110701.4|110727.6|110702.6|110728.4|110703.4|110726.3|110701.3|16
1731408860000|2024-11-12 10:54:20|110726.2|110701.2|110731.7|110706.7|110731.7|110706.7|110723.7|110698.7|24
1731408870000|2024-11-12 10:54:30|110731.6|110706.6|110731.4|110706.4|110733.2|110708.2|110729.2|110704.2|28
1731408880000|2024-11-12 10:54:40|110731.6|110706.6|110725.7|110700.7|110731.6|110706.6|110723.9|110698.9|26
1731408890000|2024-11-12 10:54:50|110726.7|110701.7|110726.8|110701.8|110727.8|110702.8|110725.3|110700.3|18
1731408900000|2024-11-12 10:55:00|110727.4|110702.4|110724.2|110699.2|110727.4|110702.4|110723.8|110698.8|9
1731408910000|2024-11-12 10:55:10|110723|110698|110710.2|110685.2|110723.1|110698.1|110710.2|110685.2|19
1731408920000|2024-11-12 10:55:20|110706.8|110681.8|110690.5|110665.5|110708.1|110683.1|110685.9|110660.9|22
1731408930000|2024-11-12 10:55:30|110688.5|110663.5|110690.2|110665.2|110692.1|110667.1|110681.9|110656.9|26
1731408940000|2024-11-12 10:55:40|110689.6|110664.6|110690.3|110665.3|110690.6|110665.6|110683.2|110658.2|21
1731408950000|2024-11-12 10:55:50|110690.2|110665.2|110693.6|110668.6|110694.3|110669.3|110687.5|110662.5|13
1731408960000|2024-11-12 10:56:00|110693.4|110668.4|110684.1|110659.1|110694.3|110669.3|110683.2|110658.2|11
1731408970000|2024-11-12 10:56:10|110685.1|110660.1|110667.6|110642.6|110685.1|110660.1|110666.9|110641.9|21
1731408980000|2024-11-12 10:56:20|110666.9|110641.9|110679.2|110654.2|110681.1|110656.1|110666.4|110641.4|21
1731408990000|2024-11-12 10:56:30|110679.9|110654.9|110672|110647|110680.8|110655.8|110666.6|110641.6|19
1731409000000|2024-11-12 10:56:40|110668.5|110643.5|110683.1|110658.1|110688.3|110663.3|110668.5|110643.5|23
1731409010000|2024-11-12 10:56:50|110683.9|110658.9|110668.9|110643.9|110684|110659|110668.9|110643.9|29
1731409020000|2024-11-12 10:57:00|110674.7|110649.7|110670.3|110645.3|110675.2|110650.2|110669.1|110644.1|15
1731409030000|2024-11-12 10:57:10|110672|110647|110673.6|110648.6|110681.9|110656.9|110669.8|110644.8|18
1731409040000|2024-11-12 10:57:20|110672.9|110647.9|110670.5|110645.5|110672.9|110647.9|110667.5|110642.5|13
1731409050000|2024-11-12 10:57:30|110669.9|110644.9|110674.7|110649.7|110674.7|110649.7|110668.7|110643.7|16
1731409060000|2024-11-12 10:57:40|110673.8|110648.8|110670.7|110645.7|110677.6|110652.6|110670.5|110645.5|17
1731409070000|2024-11-12 10:57:50|110671.9|110646.9|110672.2|110647.2|110673|110648|110667.5|110642.5|14
1731409080000|2024-11-12 10:58:00|110673|110648|110684.4|110659.4|110688.3|110663.3|110673|110648|16
1731409090000|2024-11-12 10:58:10|110684.1|110659.1|110686.4|110661.4|110690.9|110665.9|110684.1|110659.1|10
1731409100000|2024-11-12 10:58:20|110686.2|110661.2|110687.7|110662.7|110688.7|110663.7|110678.9|110653.9|18
1731409110000|2024-11-12 10:58:30|110685.9|110660.9|110682.7|110657.7|110685.9|110660.9|110682.7|110657.7|4
1731409120000|2024-11-12 10:58:40|110682.6|110657.6|110692.8|110667.8|110695.1|110670.1|110680.6|110655.6|14
1731409130000|2024-11-12 10:58:50|110694.8|110669.8|110694.1|110669.1|110696.1|110671.1|110691.6|110666.6|26
1731409140000|2024-11-12 10:59:00|110695.1|110670.1|110695.5|110670.5|110695.7|110670.7|110694|110669|22
1731409150000|2024-11-12 10:59:10|110695.3|110670.3|110694.9|110669.9|110698.3|110673.3|110693.5|110668.5|24
1731409160000|2024-11-12 10:59:20|110697.8|110672.8|110700.4|110675.4|110700.4|110675.4|110697.7|110672.7|15
1731409170000|2024-11-12 10:59:30|110699|110674|110699.6|110674.6|110699.6|110674.6|110699|110674|3
1731409180000|2024-11-12 10:59:40|110699.7|110674.7|110697.9|110672.9|110700.7|110675.7|110697.9|110672.9|7
1731409190000|2024-11-12 10:59:50|110693.2|110668.2|110694.2|110669.2|110695.7|110670.7|110690.3|110665.3|14
1731409200000|2024-11-12 11:00:00|110695.2|110670.2|110707.4|110682.4|110707.7|110682.7|110691.6|110666.6|29
1731409210000|2024-11-12 11:00:10|110705.7|110680.7|110701.3|110676.3|110705.7|110680.7|110697.8|110672.8|19
1731409220000|2024-11-12 11:00:20|110700.4|110675.4|110700.1|110675.1|110702.8|110677.8|110695.6|110670.6|14
1731409230000|2024-11-12 11:00:30|110700.8|110675.8|110702.7|110677.7|110702.9|110677.9|110699.3|110674.3|21
1731409240000|2024-11-12 11:00:40|110705.5|110680.5|110719.3|110694.3|110719.3|110694.3|110705.4|110680.4|20
1731409250000|2024-11-12 11:00:50|110719.2|110694.2|110722|110697|110722|110697|110717.4|110692.4|12
1731409260000|2024-11-12 11:01:00|110721.3|110696.3|110707.2|110682.2|110721.8|110696.8|110706.7|110681.7|12
1731409270000|2024-11-12 11:01:10|110706.7|110681.7|110694.8|110669.8|110706.7|110681.7|110694.8|110669.8|17
1731409280000|2024-11-12 11:01:20|110695.3|110670.3|110695.4|110670.4|110696|110671|110694|110669|15
1731409290000|2024-11-12 11:01:30|110695.2|110670.2|110692.9|110667.9|110697.1|110672.1|110692.9|110667.9|13
1731409300000|2024-11-12 11:01:40|110693.6|110668.6|110683|110658|110694.2|110669.2|110683|110658|17
1731409310000|2024-11-12 11:01:50|110682.5|110657.5|110657.7|110632.7|110682.5|110657.5|110643.7|110618.7|43
1731409320000|2024-11-12 11:02:00|110658.6|110633.6|110665.2|110640.2|110665.4|110640.4|110658|110633|25
1731409330000|2024-11-12 11:02:10|110665.1|110640.1|110668.4|110643.4|110670.9|110645.9|110665|110640|16
1731409340000|2024-11-12 11:02:20|110668.9|110643.9|110673|110648|110676.7|110651.7|110668.9|110643.9|28
1731409350000|2024-11-12 11:02:30|110674.2|110649.2|110673|110648|110674.2|110649.2|110668.9|110643.9|17
1731409360000|2024-11-12 11:02:40|110673.9|110648.9|110670.4|110645.4|110675.1|110650.1|110667.4|110642.4|26
1731409370000|2024-11-12 11:02:50|110670|110645|110668|110643|110670|110645|110666.5|110641.5|17
1731409380000|2024-11-12 11:03:00|110668.2|110643.2|110666.4|110641.4|110668.3|110643.3|110664.9|110639.9|32
1731409390000|2024-11-12 11:03:10|110665.7|110640.7|110670.9|110645.9|110672.6|110647.6|110665.7|110640.7|24
1731409400000|2024-11-12 11:03:20|110672.1|110647.1|110671.3|110646.3|110672.6|110647.6|110671.1|110646.1|12
1731409410000|2024-11-12 11:03:30|110672.4|110647.4|110668.3|110643.3|110674.6|110649.6|110667.8|110642.8|15
1731409420000|2024-11-12 11:03:40|110670.5|110645.5|110673.3|110648.3|110673.3|110648.3|110670.5|110645.5|13
1731409430000|2024-11-12 11:03:50|110673.9|110648.9|110671.2|110646.2|110681.8|110656.8|110671.2|110646.2|34
1731409440000|2024-11-12 11:04:00|110671.8|110646.8|110679.9|110654.9|110685.7|110660.7|110671.8|110646.8|25
1731409450000|2024-11-12 11:04:10|110680.6|110655.6|110681.7|110656.7|110684.7|110659.7|110679.4|110654.4|16
1731409460000|2024-11-12 11:04:20|110682.2|110657.2|110686.2|110661.2|110686.2|110661.2|110679.5|110654.5|21
1731409470000|2024-11-12 11:04:30|110686|110661|110683.2|110658.2|110686.4|110661.4|110682.1|110657.1|19
1731409480000|2024-11-12 11:04:40|110684.6|110659.6|110683.4|110658.4|110689.6|110664.6|110683|110658|15
1731409490000|2024-11-12 11:04:50|110682.8|110657.8|110679.4|110654.4|110683.2|110658.2|110679.1|110654.1|9
1731409500000|2024-11-12 11:05:00|110678.8|110653.8|110683.5|110658.5|110683.5|110658.5|110678.8|110653.8|10
1731409510000|2024-11-12 11:05:10|110683.4|110658.4|110696.6|110671.6|110696.6|110671.6|110682.7|110657.7|14
1731409520000|2024-11-12 11:05:20|110695.9|110670.9|110706.6|110681.6|110706.6|110681.6|110695.7|110670.7|18
1731409530000|2024-11-12 11:05:30|110706.5|110681.5|110707.2|110682.2|110707.2|110682.2|110705.8|110680.8|5
1731409540000|2024-11-12 11:05:40|110708.4|110683.4|110707.3|110682.3|110708.5|110683.5|110706|110681|15
1731409550000|2024-11-12 11:05:50|110707|110682|110702|110677|110708|110683|110700.6|110675.6|14
1731409560000|2024-11-12 11:06:00|110700.8|110675.8|110695.6|110670.6|110700.8|110675.8|110693.6|110668.6|13
1731409570000|2024-11-12 11:06:10|110696.7|110671.7|110699.6|110674.6|110701.4|110676.4|110696.7|110671.7|15
1731409580000|2024-11-12 11:06:20|110699.4|110674.4|110708.4|110683.4|110708.4|110683.4|110698.2|110673.2|27
1731409590000|2024-11-12 11:06:30|110708.1|110683.1|110704.2|110679.2|110708.1|110683.1|110701.9|110676.9|16
1731409600000|2024-11-12 11:06:40|110703.6|110678.6|110682.3|110657.3|110705.3|110680.3|110680.8|110655.8|37
1731409610000|2024-11-12 11:06:50|110681.5|110656.5|110688.5|110663.5|110690.4|110665.4|110681.5|110656.5|24
1731409620000|2024-11-12 11:07:00|110688.4|110663.4|110694.9|110669.9|110694.9|110669.9|110679.1|110654.1|34
1731409630000|2024-11-12 11:07:10|110695.9|110670.9|110702.5|110677.5|110702.5|110677.5|110695.9|110670.9|13
1731409640000|2024-11-12 11:07:20|110702.6|110677.6|110705.2|110680.2|110705.2|110680.2|110702.3|110677.3|7
1731409650000|2024-11-12 11:07:30|110704.7|110679.7|110695.7|110670.7|110704.9|110679.9|110695.3|110670.3|16
1731409660000|2024-11-12 11:07:40|110696.7|110671.7|110702.9|110677.9|110704|110679|110696.7|110671.7|15
1731409670000|2024-11-12 11:07:50|110703.7|110678.7|110701.5|110676.5|110703.7|110678.7|110701.5|110676.5|5
1731409680000|2024-11-12 11:08:00|110701.4|110676.4|110692.4|110667.4|110701.5|110676.5|110690.1|110665.1|23
1731409690000|2024-11-12 11:08:10|110691.2|110666.2|110680.1|110655.1|110691.3|110666.3|110676.1|110651.1|26
1731409700000|2024-11-12 11:08:20|110681.9|110656.9|110689.7|110664.7|110691.1|110666.1|110681.9|110656.9|17
1731409710000|2024-11-12 11:08:30|110689.8|110664.8|110689.8|110664.8|110689.8|110664.8|110688.6|110663.6|8
1731409720000|2024-11-12 11:08:40|110691.1|110666.1|110679.6|110654.6|110692.8|110667.8|110679.6|110654.6|18
1731409730000|2024-11-12 11:08:50|110680.7|110655.7|110672.7|110647.7|110689.3|110664.3|110672|110647|28
1731409740000|2024-11-12 11:09:00|110672.5|110647.5|110697.7|110672.7|110700.6|110675.6|110672.5|110647.5|27
1731409750000|2024-11-12 11:09:10|110699.9|110674.9|110701.8|110676.8|110702.2|110677.2|110699.1|110674.1|12
1731409760000|2024-11-12 11:09:20|110702.4|110677.4|110706.6|110681.6|110708.8|110683.8|110702.4|110677.4|18
1731409770000|2024-11-12 11:09:30|110706.7|110681.7|110723.1|110698.1|110723.1|110698.1|110705.8|110680.8|20
1731409780000|2024-11-12 11:09:40|110723.7|110698.7|110721.7|110696.7|110724.3|110699.3|110721.5|110696.5|18
1731409790000|2024-11-12 11:09:50|110721.5|110696.5|110715.3|110690.3|110721.8|110696.8|110715.3|110690.3|20
1731409800000|2024-11-12 11:10:00|110716.3|110691.3|110718.7|110693.7|110720.9|110695.9|110716.3|110691.3|10
1731409810000|2024-11-12 11:10:10|110718.4|110693.4|110716|110691|110718.8|110693.8|110716|110691|14
1731409820000|2024-11-12 11:10:20|110717.1|110692.1|110717.3|110692.3|110719.5|110694.5|110715.8|110690.8|13
1731409830000|2024-11-12 11:10:30|110717.2|110692.2|110717.5|110692.5|110719.3|110694.3|110715|110690|21
1731409840000|2024-11-12 11:10:40|110717.1|110692.1|110710.2|110685.2|110717.9|110692.9|110710.2|110685.2|18
1731409850000|2024-11-12 11:10:50|110710.3|110685.3|110705.5|110680.5|110715.7|110690.7|110705.5|110680.5|27
1731409860000|2024-11-12 11:11:00|110704.4|110679.4|110688.7|110663.7|110704.4|110679.4|110687.3|110662.3|21
1731409870000|2024-11-12 11:11:10|110689.3|110664.3|110679.9|110654.9|110690.4|110665.4|110679.9|110654.9|27
1731409880000|2024-11-12 11:11:20|110680.9|110655.9|110679.2|110654.2|110680.9|110655.9|110679.1|110654.1|13
1731409890000|2024-11-12 11:11:30|110679.1|110654.1|110675.5|110650.5|110679.6|110654.6|110672.1|110647.1|19
1731409900000|2024-11-12 11:11:40|110674.4|110649.4|110665.7|110640.7|110676.4|110651.4|110664.8|110639.8|31
1731409910000|2024-11-12 11:11:50|110665.4|110640.4|110659.2|110634.2|110665.4|110640.4|110657.7|110632.7|10
1731409920000|2024-11-12 11:12:00|110660.6|110635.6|110657.1|110632.1|110661.9|110636.9|110656.3|110631.3|16
1731409930000|2024-11-12 11:12:10|110656.6|110631.6|110662.8|110637.8|110665.7|110640.7|110656.1|110631.1|10
1731409940000|2024-11-12 11:12:20|110661.5|110636.5|110658.6|110633.6|110661.5|110636.5|110651|110626|18
1731409950000|2024-11-12 11:12:30|110659.7|110634.7|110660.6|110635.6|110661.7|110636.7|110656.2|110631.2|14
1731409960000|2024-11-12 11:12:40|110660.3|110635.3|110649.2|110624.2|110660.3|110635.3|110648|110623|19
1731409970000|2024-11-12 11:12:50|110648.7|110623.7|110647|110622|110648.7|110623.7|110644.9|110619.9|9
1731409980000|2024-11-12 11:13:00|110646.9|110621.9|110649.1|110624.1|110650|110625|110641.8|110616.8|12
1731409990000|2024-11-12 11:13:10|110649.3|110624.3|110634.6|110609.6|110649.3|110624.3|110633.1|110608.1|17
1731410000000|2024-11-12 11:13:20|110633.7|110608.7|110636|110611|110636|110611|110633.7|110608.7|13
1731410010000|2024-11-12 11:13:30|110636.1|110611.1|110628.2|110603.2|110636.1|110611.1|110625.2|110600.2|8
1731410020000|2024-11-12 11:13:40|110629.2|110604.2|110637.2|110612.2|110637.2|110612.2|110629.2|110604.2|21
1731410030000|2024-11-12 11:13:50|110637.1|110612.1|110646.3|110621.3|110649.7|110624.7|110637|110612|18
1731410040000|2024-11-12 11:14:00|110649.4|110624.4|110661.7|110636.7|110662.7|110637.7|110649.4|110624.4|10
1731410050000|2024-11-12 11:14:10|110661.8|110636.8|110664.5|110639.5|110666|110641|110660.4|110635.4|17
1731410060000|2024-11-12 11:14:20|110664.9|110639.9|110662.8|110637.8|110665.3|110640.3|110662.1|110637.1|10
1731410070000|2024-11-12 11:14:30|110662.6|110637.6|110667.9|110642.9|110669|110644|110662.1|110637.1|10
1731410080000|2024-11-12 11:14:40|110668.3|110643.3|110674.3|110649.3|110674.3|110649.3|110663.5|110638.5|22
1731410090000|2024-11-12 11:14:50|110674.6|110649.6|110672.2|110647.2|110674.6|110649.6|110671.2|110646.2|19
1731410100000|2024-11-12 11:15:00|110673.2|110648.2|110674.8|110649.8|110674.8|110649.8|110673.2|110648.2|5
1731410110000|2024-11-12 11:15:10|110675.4|110650.4|110676.7|110651.7|110679.8|110654.8|110671.2|110646.2|29
1731410120000|2024-11-12 11:15:20|110675.9|110650.9|110673.4|110648.4|110677.4|110652.4|110671.5|110646.5|27
1731410130000|2024-11-12 11:15:30|110671.5|110646.5|110670.8|110645.8|110674.4|110649.4|110670.4|110645.4|29
1731410140000|2024-11-12 11:15:40|110672.2|110647.2|110669.6|110644.6|110672.2|110647.2|110666.4|110641.4|14
1731410150000|2024-11-12 11:15:50|110669.7|110644.7|110671.9|110646.9|110672.9|110647.9|110668.7|110643.7|11
1731410160000|2024-11-12 11:16:00|110672|110647|110678.2|110653.2|110680.8|110655.8|110672|110647|25
1731410170000|2024-11-12 11:16:10|110679.2|110654.2|110671.5|110646.5|110679.2|110654.2|110671.2|110646.2|8
1731410180000|2024-11-12 11:16:20|110671.2|110646.2|110657.8|110632.8|110671.4|110646.4|110657.8|110632.8|21
1731410190000|2024-11-12 11:16:30|110657.7|110632.7|110659.4|110634.4|110659.4|110634.4|110652.3|110627.3|10
1731410200000|2024-11-12 11:16:40|110659.5|110634.5|110657.9|110632.9|110659.6|110634.6|110655.7|110630.7|10
1731410210000|2024-11-12 11:16:50|110659|110634|110658.2|110633.2|110659.2|110634.2|110658.2|110633.2|6
1731410220000|2024-11-12 11:17:00|110657|110632|110653.6|110628.6|110657|110632|110651.5|110626.5|10
1731410230000|2024-11-12 11:17:10|110653.1|110628.1|110636.7|110611.7|110653.8|110628.8|110635.8|110610.8|11
1731410240000|2024-11-12 11:17:20|110636.3|110611.3|110635.2|110610.2|110638.6|110613.6|110634.3|110609.3|25
1731410250000|2024-11-12 11:17:30|110635|110610|110625.6|110600.6|110636.3|110611.3|110624.6|110599.6|20
1731410260000|2024-11-12 11:17:40|110625.7|110600.7|110629.6|110604.6|110635|110610|110625.6|110600.6|26
1731410270000|2024-11-12 11:17:50|110627.8|110602.8|110637.5|110612.5|110637.5|110612.5|110621|110596|21
1731410280000|2024-11-12 11:18:00|110638|110613|110636.8|110611.8|110641.8|110616.8|110632.9|110607.9|23
1731410290000|2024-11-12 11:18:10|110637.9|110612.9|110637.9|110612.9|110637.9|110612.9|110637.2|110612.2|5
1731410300000|2024-11-12 11:18:20|110637.7|110612.7|110629.7|110604.7|110637.7|110612.7|110629.7|110604.7|19
1731410310000|2024-11-12 11:18:30|110629.4|110604.4|110629.2|110604.2|110629.4|110604.4|110627.6|110602.6|10
1731410320000|2024-11-12 11:18:40|110628.8|110603.8|110630.3|110605.3|110631.2|110606.2|110628.8|110603.8|5
1731410330000|2024-11-12 11:18:50|110629.9|110604.9|110619.8|110594.8|110629.9|110604.9|110619.1|110594.1|16
1731410340000|2024-11-12 11:19:00|110619.6|110594.6|110615.3|110590.3|110620.1|110595.1|110615.2|110590.2|16
1731410350000|2024-11-12 11:19:10|110615.1|110590.1|110605.5|110580.5|110615.1|110590.1|110604.9|110579.9|16
1731410360000|2024-11-12 11:19:20|110605.6|110580.6|110605.7|110580.7|110606.1|110581.1|110605.6|110580.6|7
1731410370000|2024-11-12 11:19:30|110606.5|110581.5|110605.7|110580.7|110609.8|110584.8|110604.4|110579.4|9
1731410380000|2024-11-12 11:19:40|110604.9|110579.9|110601.9|110576.9|110604.9|110579.9|110601.9|110576.9|6
1731410390000|2024-11-12 11:19:50|110601.3|110576.3|110597|110572|110601.9|110576.9|110588.6|110563.6|22
1731410400000|2024-11-12 11:20:00|110597.5|110572.5|110598.7|110573.7|110598.7|110573.7|110597.5|110572.5|4
1731410410000|2024-11-12 11:20:10|110598.6|110573.6|110597.7|110572.7|110598.7|110573.7|110597.7|110572.7|4
1731410420000|2024-11-12 11:20:20|110598.6|110573.6|110602.3|110577.3|110602.3|110577.3|110598.3|110573.3|9
1731410430000|2024-11-12 11:20:30|110602.4|110577.4|110600.3|110575.3|110602.4|110577.4|110599.9|110574.9|8
1731410440000|2024-11-12 11:20:40|110601|110576|110602.3|110577.3|110602.3|110577.3|110593.2|110568.2|19
1731410450000|2024-11-12 11:20:50|110601.7|110576.7|110624.7|110599.7|110624.7|110599.7|110601.1|110576.1|30
1731410460000|2024-11-12 11:21:00|110623.1|110598.1|110623.7|110598.7|110625|110600|110619.4|110594.4|10
1731410470000|2024-11-12 11:21:10|110624.3|110599.3|110607.2|110582.2|110628.6|110603.6|110607.2|110582.2|16
1731410480000|2024-11-12 11:21:20|110606.4|110581.4|110602.1|110577.1|110606.4|110581.4|110601.9|110576.9|12
1731410490000|2024-11-12 11:21:30|110602|110577|110603.6|110578.6|110604|110579|110594.8|110569.8|28
1731410500000|2024-11-12 11:21:40|110602.5|110577.5|110597.2|110572.2|110603.6|110578.6|110592.2|110567.2|27
1731410510000|2024-11-12 11:21:50|110597.3|110572.3|110596.9|110571.9|110599.2|110574.2|110596.4|110571.4|17
1731410520000|2024-11-12 11:22:00|110597.1|110572.1|110602.3|110577.3|110607.9|110582.9|110597.1|110572.1|23
1731410530000|2024-11-12 11:22:10|110603.6|110578.6|110602.7|110577.7|110604|110579|110597.3|110572.3|19
1731410540000|2024-11-12 11:22:20|110604|110579|110600.8|110575.8|110604|110579|110600|110575|11
1731410550000|2024-11-12 11:22:30|110600.6|110575.6|110600.2|110575.2|110603.7|110578.7|110596|110571|29
1731410560000|2024-11-12 11:22:40|110599.3|110574.3|110589.8|110564.8|110599.3|110574.3|110583.2|110558.2|25
1731410570000|2024-11-12 11:22:50|110588.7|110563.7|110586.4|110561.4|110588.7|110563.7|110586.4|110561.4|11
1731410580000|2024-11-12 11:23:00|110587.5|110562.5|110588.2|110563.2|110588.3|110563.3|110587.5|110562.5|8
1731410590000|2024-11-12 11:23:10|110589.2|110564.2|110596.9|110571.9|110597.4|110572.4|110589.2|110564.2|27
1731410600000|2024-11-12 11:23:20|110597.9|110572.9|110608.9|110583.9|110608.9|110583.9|110597.9|110572.9|21
1731410610000|2024-11-12 11:23:30|110607.7|110582.7|110603.9|110578.9|110609.6|110584.6|110603.9|110578.9|23
1731410620000|2024-11-12 11:23:40|110604.8|110579.8|110594.1|110569.1|110604.8|110579.8|110594.1|110569.1|11
1731410630000|2024-11-12 11:23:50|110595.5|110570.5|110595.8|110570.8|110596.6|110571.6|110594.1|110569.1|13
1731410640000|2024-11-12 11:24:00|110595.2|110570.2|110597.5|110572.5|110601.9|110576.9|110595.2|110570.2|15
1731410650000|2024-11-12 11:24:10|110596.3|110571.3|110589.7|110564.7|110596.3|110571.3|110581.1|110556.1|25
1731410660000|2024-11-12 11:24:20|110588.6|110563.6|110593.7|110568.7|110594.7|110569.7|110588.6|110563.6|19
1731410670000|2024-11-12 11:24:30|110593.9|110568.9|110587.5|110562.5|110596.3|110571.3|110586.9|110561.9|16
1731410680000|2024-11-12 11:24:40|110588.1|110563.1|110587.6|110562.6|110588.1|110563.1|110587.5|110562.5|3
1731410690000|2024-11-12 11:24:50|110589.3|110564.3|110586.4|110561.4|110600.8|110575.8|110584.9|110559.9|22
1731410700000|2024-11-12 11:25:00|110583|110558|110569.8|110544.8|110584.6|110559.6|110566.9|110541.9|25
1731410710000|2024-11-12 11:25:10|110570.4|110545.4|110564.6|110539.6|110571.6|110546.6|110564.6|110539.6|13
1731410720000|2024-11-12 11:25:20|110559|110534|110560.4|110535.4|110560.9|110535.9|110559|110534|6
1731410730000|2024-11-12 11:25:30|110557|110532|110545.6|110520.6|110557|110532|110543.7|110518.7|16
1731410740000|2024-11-12 11:25:40|110544.2|110519.2|110543.1|110518.1|110547.2|110522.2|110543.1|110518.1|19
1731410750000|2024-11-12 11:25:50|110543.4|110518.4|110538.6|110513.6|110544.7|110519.7|110538.2|110513.2|10
1731410760000|2024-11-12 11:26:00|110538.9|110513.9|110539.2|110514.2|110539.4|110514.4|110536.1|110511.1|11
1731410770000|2024-11-12 11:26:10|110539.9|110514.9|110539.3|110514.3|110540.3|110515.3|110538.7|110513.7|7
1731410780000|2024-11-12 11:26:20|110537.8|110512.8|110539.5|110514.5|110543.2|110518.2|110537.8|110512.8|17
1731410790000|2024-11-12 11:26:30|110539.8|110514.8|110536.5|110511.5|110540.5|110515.5|110535.6|110510.6|10
1731410800000|2024-11-12 11:26:40|110537.3|110512.3|110539.2|110514.2|110542.5|110517.5|110535.3|110510.3|20
1731410810000|2024-11-12 11:26:50|110538.3|110513.3|110542.1|110517.1|110542.5|110517.5|110538.3|110513.3|16
1731410820000|2024-11-12 11:27:00|110538|110513|110550.2|110525.2|110550.2|110525.2|110538|110513|12
1731410830000|2024-11-12 11:27:10|110550.7|110525.7|110553.4|110528.4|110555.2|110530.2|110549.9|110524.9|9
1731410840000|2024-11-12 11:27:20|110554.9|110529.9|110569.2|110544.2|110569.2|110544.2|110554.9|110529.9|17
1731410850000|2024-11-12 11:27:30|110569.7|110544.7|110542.5|110517.5|110570.4|110545.4|110540.3|110515.3|25
1731410860000|2024-11-12 11:27:40|110541.6|110516.6|110534.2|110509.2|110541.6|110516.6|110524.4|110499.4|32
1731410870000|2024-11-12 11:27:50|110529.1|110504.1|110504.6|110479.6|110529.9|110504.9|110504.3|110479.3|20
1731410880000|2024-11-12 11:28:00|110503.8|110478.8|110507.6|110482.6|110514.2|110489.2|110499.6|110474.6|22
1731410890000|2024-11-12 11:28:10|110505.7|110480.7|110508.9|110483.9|110509.7|110484.7|110505.3|110480.3|9
1731410900000|2024-11-12 11:28:20|110510.7|110485.7|110505.1|110480.1|110511.3|110486.3|110504.7|110479.7|7
1731410910000|2024-11-12 11:28:30|110519.8|110494.8|110517.5|110492.5|110524.2|110499.2|110517.5|110492.5|16
1731410920000|2024-11-12 11:28:40|110514.3|110489.3|110507.2|110482.2|110517.6|110492.6|110500.4|110475.4|26
1731410930000|2024-11-12 11:28:50|110506.6|110481.6|110508|110483|110509.6|110484.6|110499|110474|20
1731410940000|2024-11-12 11:29:00|110510|110485|110504.2|110479.2|110510|110485|110498.1|110473.1|25
1731410950000|2024-11-12 11:29:10|110502.3|110477.3|110496.7|110471.7|110502.3|110477.3|110496.7|110471.7|6
1731410960000|2024-11-12 11:29:20|110496.6|110471.6|110487.9|110462.9|110506.1|110481.1|110487|110462|18
1731410970000|2024-11-12 11:29:30|110487.6|110462.6|110482.6|110457.6|110489.3|110464.3|110482.6|110457.6|17
1731410980000|2024-11-12 11:29:40|110483.4|110458.4|110485.5|110460.5|110491.9|110466.9|110482.7|110457.7|21
1731410990000|2024-11-12 11:29:50|110479.9|110454.9|110475.6|110450.6|110481.2|110456.2|110475.6|110450.6|16
1731411000000|2024-11-12 11:30:00|110474.9|110449.9|110459.2|110434.2|110474.9|110449.9|110453|110428|37
1731411010000|2024-11-12 11:30:10|110461|110436|110449.3|110424.3|110463.1|110438.1|110449.3|110424.3|27
1731411020000|2024-11-12 11:30:20|110448.6|110423.6|110471.1|110446.1|110471.1|110446.1|110446.3|110421.3|12
1731411030000|2024-11-12 11:30:30|110469.8|110444.8|110488.7|110463.7|110490.6|110465.6|110466.5|110441.5|29
1731411040000|2024-11-12 11:30:40|110480.1|110455.1|110492.2|110467.2|110493.8|110468.8|110478.7|110453.7|19
1731411050000|2024-11-12 11:30:50|110492.1|110467.1|110490.1|110465.1|110493.6|110468.6|110490.1|110465.1|8
1731411060000|2024-11-12 11:31:00|110490.3|110465.3|110481.9|110456.9|110490.3|110465.3|110481.9|110456.9|19
1731411070000|2024-11-12 11:31:10|110482|110457|110483|110458|110484.1|110459.1|110481.4|110456.4|14
1731411080000|2024-11-12 11:31:20|110482.9|110457.9|110479.4|110454.4|110484.8|110459.8|110479.4|110454.4|14
1731411090000|2024-11-12 11:31:30|110479.5|110454.5|110482|110457|110482|110457|110479.3|110454.3|12
1731411100000|2024-11-12 11:31:40|110481.5|110456.5|110492.2|110467.2|110513.2|110488.2|110479.5|110454.5|33
1731411110000|2024-11-12 11:31:50|110493.1|110468.1|110498.1|110473.1|110500.6|110475.5|110484.1|110450.6|30
1731411120000|2024-11-12 11:32:00|110497.7|110472.7|110492.6|110467.6|110500.2|110475.2|110492.4|110467.4|16
1731411130000|2024-11-12 11:32:10|110492.1|110467.1|110508.1|110458.1|110508.1|110468.1|110487.3|110449.8|21
1731411140000|2024-11-12 11:32:20|110509.1|110459.1|110527.5|110477.5|110527.5|110477.5|110509.1|110459.1|29
1731411150000|2024-11-12 11:32:30|110525.8|110475.8|110527|110477|110527.1|110477.1|110525.4|110475.4|10
1731411160000|2024-11-12 11:32:40|110527.2|110477.2|110534.3|110484.3|110534.7|110495.9|110520.8|110476.5|16
1731411170000|2024-11-12 11:32:50|110534.1|110484.1|110530.2|110480.2|110534.3|110484.3|110528.5|110478.5|19
1731411180000|2024-11-12 11:33:00|110535.5|110485.5|110525.7|110475.7|110535.5|110507.8|110502.1|110459.5|39
1731411190000|2024-11-12 11:33:10|110526.2|110476.2|110516.9|110491.9|110527.8|110492|110515.8|110476.2|13
1731411200000|2024-11-12 11:33:20|110516.8|110491.8|110517.1|110492.1|110523.2|110498.2|110514.1|110489.1|20
1731411210000|2024-11-12 11:33:30|110518.1|110493.1|110517.6|110492.6|110522.1|110497.1|110517.6|110492.6|22
1731411220000|2024-11-12 11:33:40|110518.5|110493.5|110521.2|110496.2|110525.7|110500.7|110512.4|110487.4|31
1731411230000|2024-11-12 11:33:50|110524.8|110499.8|110525.9|110500.9|110525.9|110500.9|110516.5|110491.5|25
1731411240000|2024-11-12 11:34:00|110522.5|110497.5|110536.4|110511.4|110541.6|110516.6|110522.5|110497.5|24
1731411250000|2024-11-12 11:34:10|110540|110515|110546.9|110521.9|110554.3|110529.3|110540|110515|28
1731411260000|2024-11-12 11:34:20|110547.3|110522.3|110545.6|110520.6|110548.5|110523.5|110542.4|110517.4|15
1731411270000|2024-11-12 11:34:30|110545.9|110520.9|110547|110522|110547|110522|110544.1|110519.1|9
1731411280000|2024-11-12 11:34:40|110547.3|110522.3|110548.1|110523.1|110548.1|110523.1|110547.3|110522.3|5
1731411290000|2024-11-12 11:34:50|110548.2|110523.2|110551.5|110526.5|110551.5|110526.5|110548.2|110523.2|15
1731411300000|2024-11-12 11:35:00|110552.5|110527.5|110552.8|110527.8|110562.6|110537.6|110552|110527|27
1731411310000|2024-11-12 11:35:10|110553.6|110528.6|110560.9|110535.9|110562.1|110537.1|110551.5|110526.5|27
1731411320000|2024-11-12 11:35:20|110560.7|110535.7|110555.8|110530.8|110560.7|110535.7|110552.4|110527.4|22
1731411330000|2024-11-12 11:35:30|110556.1|110531.1|110569.9|110544.9|110569.9|110544.9|110555.6|110530.6|33
1731411340000|2024-11-12 11:35:40|110569.1|110544.1|110587.5|110562.5|110587.5|110562.5|110569.1|110544.1|15
1731411350000|2024-11-12 11:35:50|110587.6|110562.6|110581.7|110556.7|110589|110564|110581.7|110556.7|28
1731411360000|2024-11-12 11:36:00|110581.9|110556.9|110572.8|110547.8|110583.6|110558.6|110571.2|110546.2|30
1731411370000|2024-11-12 11:36:10|110573.4|110548.4|110575.1|110550.1|110576.9|110551.9|110573.3|110548.3|14
1731411380000|2024-11-12 11:36:20|110574.9|110549.9|110569.1|110544.1|110576.5|110551.5|110569.1|110544.1|21
1731411390000|2024-11-12 11:36:30|110570.4|110545.4|110569.2|110544.2|110572.2|110547.2|110569.2|110544.2|10
1731411400000|2024-11-12 11:36:40|110569.5|110544.5|110579.3|110554.3|110580.1|110555.1|110569.5|110544.5|17
1731411410000|2024-11-12 11:36:50|110579.4|110554.4|110578.6|110553.6|110582.9|110557.9|110575.7|110550.7|17
1731411420000|2024-11-12 11:37:00|110577.6|110552.6|110577.2|110552.2|110577.6|110552.6|110577|110552|5
1731411430000|2024-11-12 11:37:10|110577.3|110552.3|110577.4|110552.4|110579.2|110554.2|110577.3|110552.3|11
1731411440000|2024-11-12 11:37:20|110577|110552|110576.6|110551.6|110577|110552|110576.6|110551.6|2
1731411450000|2024-11-12 11:37:30|110576.5|110551.5|110577.5|110552.5|110579.4|110554.4|110576.5|110551.5|6
1731411460000|2024-11-12 11:37:40|110578.8|110553.8|110576.7|110551.7|110578.8|110553.8|110575.5|110550.5|11
1731411470000|2024-11-12 11:37:50|110575.4|110550.4|110574.1|110549.1|110575.4|110550.4|110574.1|110549.1|4
1731411480000|2024-11-12 11:38:00|110574.9|110549.9|110566.9|110541.9|110574.9|110549.9|110566.9|110541.9|24
1731411490000|2024-11-12 11:38:10|110567.9|110542.9|110567.4|110542.4|110568.1|110543.1|110566.6|110541.6|6
1731411500000|2024-11-12 11:38:20|110566.3|110541.3|110545.8|110520.8|110566.3|110541.3|110544.7|110519.7|25
1731411510000|2024-11-12 11:38:30|110546.5|110521.5|110545.7|110520.7|110546.5|110521.5|110539.6|110514.6|27
1731411520000|2024-11-12 11:38:40|110546.7|110521.7|110546.6|110521.6|110546.7|110521.7|110546.6|110521.6|4
1731411530000|2024-11-12 11:38:50|110546.7|110521.7|110546.6|110521.6|110548.4|110523.4|110545.7|110520.7|13
1731411540000|2024-11-12 11:39:00|110541.4|110516.4|110548.8|110523.8|110549|110524|110538.5|110513.5|23
1731411550000|2024-11-12 11:39:10|110547.6|110522.6|110542|110517|110548.6|110523.6|110542|110517|30
1731411560000|2024-11-12 11:39:20|110543.1|110518.1|110557.2|110532.2|110557.8|110532.8|110542.6|110517.6|31
1731411570000|2024-11-12 11:39:30|110557.6|110532.6|110558|110533|110560.3|110535.3|110551.7|110526.7|20
1731411580000|2024-11-12 11:39:40|110558.6|110533.6|110555.9|110530.9|110558.6|110533.6|110552.9|110527.9|13
1731411590000|2024-11-12 11:39:50|110557.1|110532.1|110565.5|110540.5|110568.2|110543.2|110556|110531|23
1731411600000|2024-11-12 11:40:00|110566.7|110541.7|110583.6|110558.6|110588.8|110563.8|110565.6|110540.6|21
1731411610000|2024-11-12 11:40:10|110581.3|110556.3|110585.8|110560.8|110587.2|110562.2|110578.3|110553.3|18
1731411620000|2024-11-12 11:40:20|110583.5|110558.5|110580.4|110555.4|110584.5|110559.5|110578.2|110553.2|20
1731411630000|2024-11-12 11:40:30|110580.1|110555.1|110585.9|110560.9|110586.1|110561.1|110572.1|110547.1|36
1731411640000|2024-11-12 11:40:40|110585.4|110560.4|110580.6|110555.6|110585.4|110560.4|110573.2|110548.2|20
1731411650000|2024-11-12 11:40:50|110580.5|110555.5|110572.7|110547.7|110580.5|110555.5|110568.1|110543.1|17
1731411660000|2024-11-12 11:41:00|110574|110549|110574.6|110549.6|110577.6|110552.6|110569.8|110544.8|18
1731411670000|2024-11-12 11:41:10|110572.7|110547.7|110576.1|110551.1|110578.1|110553.1|110572.7|110547.7|16
1731411680000|2024-11-12 11:41:20|110574.6|110549.6|110579.9|110554.9|110581.7|110556.7|110574.6|110549.6|22
1731411690000|2024-11-12 11:41:30|110578.7|110553.7|110582.2|110557.2|110582.4|110557.4|110578.7|110553.7|9
1731411700000|2024-11-12 11:41:40|110584.1|110559.1|110576.7|110551.7|110584.1|110559.1|110576.7|110551.7|15
1731411710000|2024-11-12 11:41:50|110576.6|110551.6|110577.7|110552.7|110582.1|110557.1|110576.6|110551.6|16
1731411720000|2024-11-12 11:42:00|110577.8|110552.8|110582.2|110557.2|110583.1|110558.1|110577.5|110552.5|12
1731411730000|2024-11-12 11:42:10|110583.7|110558.7|110580.1|110555.1|110590.5|110565.5|110577.9|110552.9|18
1731411740000|2024-11-12 11:42:20|110578.8|110553.8|110580.8|110555.8|110582.6|110557.6|110577.3|110552.3|18
1731411750000|2024-11-12 11:42:30|110582|110557|110611|110586|110613.3|110588.3|110582|110557|36
1731411760000|2024-11-12 11:42:40|110609.7|110584.7|110608.4|110583.4|110612.2|110587.2|110608.2|110583.2|14
1731411770000|2024-11-12 11:42:50|110607.7|110582.7|110610.3|110585.3|110610.3|110585.3|110605.3|110580.3|21
1731411780000|2024-11-12 11:43:00|110610.1|110585.1|110612.6|110587.6|110615.5|110590.5|110610.1|110585.1|13
1731411790000|2024-11-12 11:43:10|110611.1|110586.1|110609.1|110584.1|110611.1|110586.1|110607.1|110582.1|22
1731411800000|2024-11-12 11:43:20|110607.2|110582.2|110606.7|110581.7|110607.8|110582.8|110604.7|110579.7|16
1731411810000|2024-11-12 11:43:30|110606.8|110581.8|110607.6|110582.6|110607.6|110582.6|110603.8|110578.8|16
1731411820000|2024-11-12 11:43:40|110609.1|110584.1|110610.7|110585.7|110612.6|110587.6|110608.8|110583.8|17
1731411830000|2024-11-12 11:43:50|110610|110585|110611.8|110586.8|110611.8|110586.8|110605.6|110580.6|14
1731411840000|2024-11-12 11:44:00|110613|110588|110614.2|110589.2|110617.8|110592.8|110610.8|110585.8|20
1731411850000|2024-11-12 11:44:10|110614.5|110589.5|110608.8|110583.8|110620.3|110595.3|110608.8|110583.8|21
1731411860000|2024-11-12 11:44:20|110611.1|110586.1|110600.4|110575.4|110611.1|110586.1|110600.4|110575.4|25
1731411870000|2024-11-12 11:44:30|110599.4|110574.4|110602.4|110577.4|110603.3|110578.3|110598.8|110573.8|11
1731411880000|2024-11-12 11:44:40|110603.4|110578.4|110603.5|110578.5|110604.3|110579.3|110601.9|110576.9|15
1731411890000|2024-11-12 11:44:50|110602.8|110577.8|110600.5|110575.5|110602.8|110577.8|110596.9|110571.9|13
1731411900000|2024-11-12 11:45:00|110598.5|110573.5|110603.1|110578.1|110605.2|110580.2|110598.5|110573.5|16
1731411910000|2024-11-12 11:45:10|110603|110578|110603.8|110578.8|110603.8|110578.8|110602.9|110577.9|6
1731411920000|2024-11-12 11:45:20|110603.2|110578.2|110602.7|110577.7|110605.5|110580.5|110601.8|110576.8|14
1731411930000|2024-11-12 11:45:30|110602.6|110577.6|110597.7|110572.7|110603.3|110578.3|110592.7|110567.7|13
1731411940000|2024-11-12 11:45:40|110595.5|110570.5|110599.2|110574.2|110599.3|110574.3|110590.6|110565.6|27
1731411950000|2024-11-12 11:45:50|110598.7|110573.7|110598.9|110573.9|110598.9|110573.9|110596.4|110571.4|13
1731411960000|2024-11-12 11:46:00|110600.1|110575.1|110601.4|110576.4|110602.1|110577.1|110596.3|110571.3|34
1731411970000|2024-11-12 11:46:10|110598.9|110573.9|110602|110577|110604.3|110579.3|110598.9|110573.9|21
1731411980000|2024-11-12 11:46:20|110600.3|110575.3|110599.5|110574.5|110601.6|110576.6|110599.2|110574.2|16
1731411990000|2024-11-12 11:46:30|110598.5|110573.5|110591.5|110566.5|110598.5|110573.5|110589.9|110564.9|18
1731412000000|2024-11-12 11:46:40|110591.4|110566.4|110581.3|110556.3|110591.6|110566.6|110574.6|110549.6|24
1731412010000|2024-11-12 11:46:50|110581.5|110556.5|110578.8|110553.8|110583.3|110558.3|110577.2|110552.2|27
1731412020000|2024-11-12 11:47:00|110579.4|110554.4|110579.7|110554.7|110582.3|110557.3|110577.9|110552.9|17
1731412030000|2024-11-12 11:47:10|110580.8|110555.8|110578.3|110553.3|110586.1|110561.1|110576.7|110551.7|28
1731412040000|2024-11-12 11:47:20|110576.2|110551.2|110557.8|110532.8|110576.6|110551.6|110554.9|110529.9|29
1731412050000|2024-11-12 11:47:30|110556.5|110531.5|110543.9|110518.9|110557.9|110532.9|110543.9|110518.9|26
1731412060000|2024-11-12 11:47:40|110544.3|110519.3|110529.9|110504.9|110544.3|110519.3|110524.2|110499.2|42
1731412070000|2024-11-12 11:47:50|110529.1|110504.1|110542.6|110517.6|110542.9|110517.9|110528.5|110503.5|21
1731412080000|2024-11-12 11:48:00|110545|110520|110542.5|110517.5|110546.5|110521.5|110541.4|110516.4|13
1731412090000|2024-11-12 11:48:10|110542.7|110517.7|110530.9|110505.9|110542.7|110517.7|110530.9|110505.9|13
1731412100000|2024-11-12 11:48:20|110531.9|110506.9|110522|110497|110531.9|110506.9|110516.6|110491.6|38
1731412110000|2024-11-12 11:48:30|110523.4|110498.4|110520.3|110495.3|110524.1|110499.1|110516.2|110491.2|33
1731412120000|2024-11-12 11:48:40|110522.2|110497.2|110533|110508|110534.5|110509.5|110520|110495|23
1731412130000|2024-11-12 11:48:50|110532.2|110507.2|110524.7|110499.7|110532.2|110507.2|110521.9|110496.9|38
1731412140000|2024-11-12 11:49:00|110525.2|110500.2|110537.1|110512.1|110541.6|110516.6|110525.2|110500.2|33
1731412150000|2024-11-12 11:49:10|110535.7|110510.7|110531.8|110506.8|110537.8|110512.8|110522.1|110497.1|45
1731412160000|2024-11-12 11:49:20|110530.7|110505.7|110531|110506|110533.6|110508.6|110530|110505|16
1731412170000|2024-11-12 11:49:30|110530.4|110505.4|110532.8|110507.8|110532.8|110507.8|110529.3|110504.3|13
1731412180000|2024-11-12 11:49:40|110532.9|110507.9|110535.7|110510.7|110536.9|110511.9|110532.9|110507.9|12
1731412190000|2024-11-12 11:49:50|110536.8|110511.8|110532.4|110507.4|110537.1|110512.1|110531.3|110506.3|20
1731412200000|2024-11-12 11:50:00|110532.1|110507.1|110532.2|110507.2|110535.6|110510.6|110526.6|110501.6|28
1731412210000|2024-11-12 11:50:10|110531|110506|110531.3|110506.3|110533.3|110508.3|110531|110506|11
1731412220000|2024-11-12 11:50:20|110531.5|110506.5|110532.8|110507.8|110535.2|110510.2|110526.8|110501.8|24
1731412230000|2024-11-12 11:50:30|110534.5|110509.5|110517.2|110492.2|110534.5|110509.5|110515.6|110490.6|33
1731412240000|2024-11-12 11:50:40|110515.4|110490.4|110516.9|110491.9|110517.4|110492.4|110513|110488|25
1731412250000|2024-11-12 11:50:50|110517|110492|110512.4|110487.4|110523.1|110498.1|110505.1|110480.1|41
1731412260000|2024-11-12 11:51:00|110513.3|110488.3|110510|110485|110515.1|110490.1|110508.7|110483.7|19
1731412270000|2024-11-12 11:51:10|110511.2|110486.2|110509.2|110484.2|110511.7|110486.7|110508|110483|13
1731412280000|2024-11-12 11:51:20|110509.5|110484.5|110513.9|110488.9|110513.9|110488.9|110509.5|110484.5|14
1731412290000|2024-11-12 11:51:30|110515.2|110490.2|110517.6|110492.6|110522.6|110497.6|110515.2|110490.2|15
1731412300000|2024-11-12 11:51:40|110517.5|110492.5|110526.6|110501.6|110529.1|110504.1|110517.5|110492.5|30
1731412310000|2024-11-12 11:51:50|110527|110502|110530.4|110505.4|110532|110507|110527|110502|11
1731412320000|2024-11-12 11:52:00|110531.4|110506.4|110536.4|110511.4|110540.8|110515.8|110531.4|110506.4|21
1731412330000|2024-11-12 11:52:10|110537|110512|110550.4|110525.4|110550.4|110525.4|110536.6|110511.6|22
1731412340000|2024-11-12 11:52:20|110550.7|110525.7|110550.7|110525.7|110551.8|110526.8|110542.9|110517.9|20
1731412350000|2024-11-12 11:52:30|110548.8|110523.8|110548|110523|110549.3|110524.3|110548|110523|8
1731412360000|2024-11-12 11:52:40|110548.1|110523.1|110548.9|110523.9|110550|110525|110546.4|110521.4|18
1731412370000|2024-11-12 11:52:50|110547.7|110522.7|110545.5|110520.5|110550.8|110525.8|110544.8|110519.8|20
1731412380000|2024-11-12 11:53:00|110546.6|110521.6|110554.7|110529.7|110557.6|110532.6|110546.6|110521.6|19
1731412390000|2024-11-12 11:53:10|110555.9|110530.9|110556.2|110531.2|110559.6|110534.6|110553.4|110528.4|15
1731412400000|2024-11-12 11:53:20|110554.6|110529.6|110554.3|110529.3|110555.6|110530.6|110551.2|110526.2|11
1731412410000|2024-11-12 11:53:30|110554.1|110529.1|110554.2|110529.2|110565.6|110540.6|110554.1|110529.1|18
1731412420000|2024-11-12 11:53:40|110554|110529|110556.2|110531.2|110559.2|110534.2|110545.9|110520.9|23
1731412430000|2024-11-12 11:53:50|110558|110533|110556.2|110531.2|110558.7|110533.7|110555.4|110530.4|22
1731412440000|2024-11-12 11:54:00|110556|110531|110562.1|110537.1|110563.7|110538.7|110556|110531|15
1731412450000|2024-11-12 11:54:10|110563.6|110538.6|110566|110541|110566.1|110541.1|110560.8|110535.8|20
1731412460000|2024-11-12 11:54:20|110566.4|110541.4|110554.6|110529.6|110566.4|110541.4|110553.3|110528.3|24
1731412470000|2024-11-12 11:54:30|110555.8|110530.8|110555.9|110530.9|110557.1|110532.1|110555.8|110530.8|11
1731412480000|2024-11-12 11:54:40|110554.8|110529.8|110562.2|110537.2|110562.5|110537.5|110554.7|110529.7|16
1731412490000|2024-11-12 11:54:50|110562.8|110537.8|110553.9|110528.9|110562.8|110537.8|110551.9|110526.9|26
1731412500000|2024-11-12 11:55:00|110553.3|110528.3|110561.4|110536.4|110564.7|110539.7|110553.3|110528.3|28
1731412510000|2024-11-12 11:55:10|110561.5|110536.5|110569.5|110544.5|110569.5|110544.5|110559.6|110534.6|16
1731412520000|2024-11-12 11:55:20|110570.2|110545.2|110571.5|110546.5|110572.2|110547.2|110568.2|110543.2|26
1731412530000|2024-11-12 11:55:30|110572.8|110547.8|110571.6|110546.6|110572.8|110547.8|110565.4|110540.4|26
1731412540000|2024-11-12 11:55:40|110569.7|110544.7|110565.2|110540.2|110571.4|110546.4|110564.1|110539.1|27
1731412550000|2024-11-12 11:55:50|110565.7|110540.7|110573|110548|110576.2|110551.2|110565.7|110540.7|27
1731412560000|2024-11-12 11:56:00|110574.1|110549.1|110561.1|110536.1|110574.4|110549.4|110558.3|110533.3|25
1731412570000|2024-11-12 11:56:10|110564.6|110539.6|110556.2|110531.2|110564.8|110539.8|110555.6|110530.6|31
1731412580000|2024-11-12 11:56:20|110556.5|110531.5|110557.3|110532.3|110558.3|110533.3|110553.7|110528.7|20
1731412590000|2024-11-12 11:56:30|110563.5|110538.5|110567.1|110542.1|110568.2|110543.2|110563|110538|16
1731412600000|2024-11-12 11:56:40|110567.4|110542.4|110571.4|110546.4|110575.5|110550.5|110567.4|110542.4|21
1731412610000|2024-11-12 11:56:50|110570.1|110545.1|110576.3|110551.3|110577.7|110552.7|110570|110545|24
1731412620000|2024-11-12 11:57:00|110576.6|110551.6|110571.7|110546.7|110579.2|110554.2|110571.7|110546.7|20
1731412630000|2024-11-12 11:57:10|110570.6|110545.6|110564.6|110539.6|110570.6|110545.6|110557.9|110532.9|31
1731412640000|2024-11-12 11:57:20|110564.4|110539.4|110560.4|110535.4|110564.4|110539.4|110560.3|110535.3|24
1731412650000|2024-11-12 11:57:30|110558.4|110533.4|110551.9|110526.9|110562.2|110537.2|110551.9|110526.9|26
1731412660000|2024-11-12 11:57:40|110551|110526|110552.5|110527.5|110552.6|110527.6|110550.3|110525.3|20
1731412670000|2024-11-12 11:57:50|110553.5|110528.5|110561.3|110536.3|110561.9|110536.9|110553.5|110528.5|22
1731412680000|2024-11-12 11:58:00|110561.7|110536.7|110563.4|110538.4|110570.7|110545.7|110561.7|110536.7|30
1731412690000|2024-11-12 11:58:10|110562.2|110537.2|110543.7|110518.7|110564.4|110539.4|110543.7|110518.7|18
1731412700000|2024-11-12 11:58:20|110541.4|110516.4|110543.3|110518.3|110543.9|110518.9|110540.8|110515.8|16
1731412710000|2024-11-12 11:58:30|110542.1|110517.1|110542|110517|110544.2|110519.2|110540.4|110515.4|20
1731412720000|2024-11-12 11:58:40|110542.3|110517.3|110539.8|110514.8|110543.1|110518.1|110529.4|110504.4|15
1731412730000|2024-11-12 11:58:50|110539.9|110514.9|110539.2|110514.2|110540|110515|110537.6|110512.6|12
1731412740000|2024-11-12 11:59:00|110538.9|110513.9|110536.8|110511.8|110544.1|110519.1|110535.6|110510.6|22
1731412750000|2024-11-12 11:59:10|110537.8|110512.8|110540.4|110515.4|110541.6|110516.6|110537.8|110512.8|22
1731412760000|2024-11-12 11:59:20|110539.9|110514.9|110538.5|110513.5|110540.7|110515.7|110537.3|110512.3|11
1731412770000|2024-11-12 11:59:30|110538.6|110513.6|110542.1|110517.1|110542.1|110517.1|110536.3|110511.3|13
1731412780000|2024-11-12 11:59:40|110543.2|110518.2|110550.2|110525.2|110555|110530|110542.7|110517.7|28
1731412790000|2024-11-12 11:59:50|110551.2|110526.2|110551.5|110526.5|110558.5|110533.5|110551.2|110526.2|40
1731412800000|2024-11-12 12:00:00|110551.4|110526.4|110550.4|110525.4|110552.7|110527.7|110539.1|110514.1|31
1731412810000|2024-11-12 12:00:10|110552.4|110527.4|110544.6|110519.6|110552.4|110527.4|110538.5|110513.5|22
1731412820000|2024-11-12 12:00:20|110546.1|110521.1|110545|110520|110546.8|110521.8|110538.8|110513.8|32
1731412830000|2024-11-12 12:00:30|110543.2|110518.2|110535.1|110510.1|110543.2|110518.2|110533.3|110508.3|38
1731412840000|2024-11-12 12:00:40|110536.9|110511.9|110526.9|110501.9|110537.3|110512.3|110519.5|110494.5|45
1731412850000|2024-11-12 12:00:50|110525|110500|110537.7|110512.7|110541|110516|110525|110500|32
1731412860000|2024-11-12 12:01:00|110539.2|110514.2|110543.9|110518.9|110545.4|110520.4|110535.5|110510.5|36
1731412870000|2024-11-12 12:01:10|110549.1|110524.1|110553.8|110528.8|110555.4|110530.4|110545.8|110520.8|25
1731412880000|2024-11-12 12:01:20|110554.8|110529.8|110549.2|110524.2|110557.8|110532.8|110546.9|110521.9|31
1731412890000|2024-11-12 12:01:30|110549.5|110524.5|110544|110519|110550.1|110525.1|110541.7|110516.7|43
1731412900000|2024-11-12 12:01:40|110543|110518|110553.5|110528.5|110553.5|110528.5|110541.1|110516.1|43
1731412910000|2024-11-12 12:01:50|110552.4|110527.4|110580.4|110555.4|110581.6|110556.6|110552.2|110527.2|28
1731412920000|2024-11-12 12:02:00|110582.6|110557.6|110582.4|110557.4|110585|110560|110575.5|110550.5|19
1731412930000|2024-11-12 12:02:10|110582.9|110557.9|110587.6|110562.6|110591.4|110566.4|110582.9|110557.9|26
1731412940000|2024-11-12 12:02:20|110585.3|110560.3|110583.8|110558.8|110588.2|110563.2|110581.9|110556.9|27
1731412950000|2024-11-12 12:02:30|110583.7|110558.7|110582.5|110557.5|110585.6|110560.6|110579.9|110554.9|33
1731412960000|2024-11-12 12:02:40|110582.9|110557.9|110579.8|110554.8|110582.9|110557.9|110577.1|110552.1|30
1731412970000|2024-11-12 12:02:50|110579.5|110554.5|110577|110552|110581.5|110556.5|110570.9|110545.9|32
1731412980000|2024-11-12 12:03:00|110573.6|110548.6|110586.3|110561.3|110586.3|110561.3|110573.6|110548.6|35
1731412990000|2024-11-12 12:03:10|110585.2|110560.2|110580.3|110555.3|110585.2|110560.2|110572.5|110547.5|30
1731413000000|2024-11-12 12:03:20|110582.1|110557.1|110572.9|110547.9|110590.3|110565.3|110572.7|110547.7|51
1731413010000|2024-11-12 12:03:30|110575|110550|110572.2|110547.2|110575|110550|110569.2|110544.2|24
1731413020000|2024-11-12 12:03:40|110573.5|110548.5|110579.8|110554.8|110580.2|110555.2|110573.3|110548.3|24
1731413030000|2024-11-12 12:03:50|110579.9|110554.9|110578.6|110553.6|110582.2|110557.2|110578.1|110553.1|14
1731413040000|2024-11-12 12:04:00|110578.5|110553.5|110584.5|110559.5|110584.5|110559.5|110571.6|110546.6|40
1731413050000|2024-11-12 12:04:10|110583.6|110558.6|110608.6|110583.6|110608.6|110583.6|110583.6|110558.6|37
1731413060000|2024-11-12 12:04:20|110607.8|110582.8|110606.7|110581.7|110608.8|110583.8|110595.8|110570.8|27
1731413070000|2024-11-12 12:04:30|110605.4|110580.4|110624.7|110599.7|110634.2|110609.2|110604.5|110579.5|32
1731413080000|2024-11-12 12:04:40|110625.9|110600.9|110619|110594|110630.4|110605.4|110614.6|110589.6|21
1731413090000|2024-11-12 12:04:50|110620.1|110595.1|110618.2|110593.2|110624.1|110599.1|110615.3|110590.3|26
1731413100000|2024-11-12 12:05:00|110617.6|110592.6|110615.1|110590.1|110618|110593|110614.7|110589.7|16
1731413110000|2024-11-12 12:05:10|110616.2|110591.2|110616|110591|110617.4|110592.4|110616|110591|9
1731413120000|2024-11-12 12:05:20|110616.1|110591.1|110612|110587|110617.2|110592.2|110610.1|110585.1|10
1731413130000|2024-11-12 12:05:30|110611.4|110586.4|110610.9|110585.9|110612|110587|110609.3|110584.3|15
1731413140000|2024-11-12 12:05:40|110612|110587|110610.1|110585.1|110615.6|110590.6|110608.1|110583.1|27
1731413150000|2024-11-12 12:05:50|110609.1|110584.1|110616.6|110591.6|110616.7|110591.7|110609.1|110584.1|15
1731413160000|2024-11-12 12:06:00|110616.5|110591.5|110627.2|110602.2|110627.3|110602.3|110615|110590|20
1731413170000|2024-11-12 12:06:10|110628.2|110603.2|110626.2|110601.2|110628.2|110603.2|110619.7|110594.7|27
1731413180000|2024-11-12 12:06:20|110626.6|110601.6|110626.5|110601.5|110628|110603|110625.4|110600.4|18
1731413190000|2024-11-12 12:06:30|110627.5|110602.5|110636.4|110611.4|110640.5|110615.5|110627.5|110602.5|20
1731413200000|2024-11-12 12:06:40|110636.3|110611.3|110640.8|110615.8|110645.2|110620.2|110636.2|110611.2|14
1731413210000|2024-11-12 12:06:50|110640.6|110615.6|110640.5|110615.5|110640.9|110615.9|110640.5|110615.5|6
1731413220000|2024-11-12 12:07:00|110638.3|110613.3|110645.4|110620.4|110648.7|110623.7|110638|110613|18
1731413230000|2024-11-12 12:07:10|110647.3|110622.3|110664|110639|110666.2|110641.2|110646.3|110621.3|23
1731413240000|2024-11-12 12:07:20|110663.8|110638.8|110656.8|110631.8|110667.3|110642.3|110655.4|110630.4|23
1731413250000|2024-11-12 12:07:30|110656.9|110631.9|110669.6|110644.6|110669.6|110644.6|110656.9|110631.9|10
1731413260000|2024-11-12 12:07:40|110667.9|110642.9|110666.9|110641.9|110672.1|110647.1|110662.9|110637.9|28
1731413270000|2024-11-12 12:07:50|110668|110643|110667.3|110642.3|110668.6|110643.6|110664.2|110639.2|15
1731413280000|2024-11-12 12:08:00|110665.7|110640.7|110683.3|110658.3|110686.6|110661.6|110665.7|110640.7|36
1731413290000|2024-11-12 12:08:10|110684.8|110659.8|110688.2|110663.2|110689.2|110664.2|110679.7|110654.7|23
1731413300000|2024-11-12 12:08:20|110690.4|110665.4|110691.4|110666.4|110691.8|110666.8|110685.6|110660.6|16
1731413310000|2024-11-12 12:08:30|110690.3|110665.3|110686.2|110661.2|110693.2|110668.2|110685.1|110660.1|22
1731413320000|2024-11-12 12:08:40|110686.3|110661.3|110686.8|110661.8|110687.8|110662.8|110677.9|110652.9|20
1731413330000|2024-11-12 12:08:50|110682.9|110657.9|110688.5|110663.5|110690.4|110665.4|110682.9|110657.9|25
1731413340000|2024-11-12 12:09:00|110688.3|110663.3|110702.6|110677.6|110706.5|110681.5|110688.3|110663.3|49
1731413350000|2024-11-12 12:09:10|110702.5|110677.5|110702.5|110677.5|110704.3|110679.3|110700.7|110675.7|31
1731413360000|2024-11-12 12:09:20|110701.5|110676.5|110695.7|110670.7|110701.5|110676.5|110692.9|110667.9|24
1731413370000|2024-11-12 12:09:30|110696.4|110671.4|110697.8|110672.8|110699.1|110674.1|110690.6|110665.6|23
1731413380000|2024-11-12 12:09:40|110694|110669|110693.7|110668.7|110698.4|110673.4|110692|110667|29
1731413390000|2024-11-12 12:09:50|110693.8|110668.8|110697.3|110672.3|110698.4|110673.4|110690.6|110665.6|24
1731413400000|2024-11-12 12:10:00|110696.1|110671.1|110701|110676|110701|110676|110692.1|110667.1|34
1731413410000|2024-11-12 12:10:10|110704.2|110679.2|110705.3|110680.3|110708.5|110683.5|110701|110676|24
1731413420000|2024-11-12 12:10:20|110705.2|110680.2|110700.8|110675.8|110705.2|110680.2|110696|110671|22
1731413430000|2024-11-12 12:10:30|110699.7|110674.7|110698.5|110673.5|110702.5|110677.5|110696.5|110671.5|22
1731413440000|2024-11-12 12:10:40|110702.6|110677.6|110708.6|110683.6|110710.3|110685.3|110702.6|110677.6|26
1731413450000|2024-11-12 12:10:50|110708|110683|110707.2|110682.2|110708.5|110683.5|110703.5|110678.5|26
1731413460000|2024-11-12 12:11:00|110708.3|110683.3|110707.3|110682.3|110710.1|110685.1|110704.8|110679.8|21
1731413470000|2024-11-12 12:11:10|110707.5|110682.5|110715.3|110690.3|110715.3|110690.3|110704.6|110679.6|29
1731413480000|2024-11-12 12:11:20|110716.5|110691.5|110713.2|110688.2|110716.5|110691.5|110704.8|110679.8|35
1731413490000|2024-11-12 12:11:30|110712.3|110687.3|110712.7|110687.7|110714.5|110689.5|110709.9|110684.9|26
1731413500000|2024-11-12 12:11:40|110711.7|110686.7|110717.7|110692.7|110717.7|110692.7|110706.1|110681.1|37
1731413510000|2024-11-12 12:11:50|110717.5|110692.5|110716.6|110691.6|110717.5|110692.5|110715.1|110690.1|18
1731413520000|2024-11-12 12:12:00|110715.3|110690.3|110686.1|110661.1|110716.8|110691.8|110685.6|110660.6|35
1731413530000|2024-11-12 12:12:10|110687.2|110662.2|110677.8|110652.8|110690.6|110665.6|110675.8|110650.8|37
1731413540000|2024-11-12 12:12:20|110678|110653|110679|110654|110680.4|110655.4|110675.5|110650.5|11
1731413550000|2024-11-12 12:12:30|110680.2|110655.2|110679.7|110654.7|110686.7|110661.7|110679.7|110654.7|15
1731413560000|2024-11-12 12:12:40|110681.9|110656.9|110685|110660|110685|110660|110680|110655|20
1731413570000|2024-11-12 12:12:50|110686|110661|110687.2|110662.2|110687.2|110662.2|110684.9|110659.9|11
1731413580000|2024-11-12 12:13:00|110688.2|110663.2|110687.7|110662.7|110693.6|110668.6|110686.6|110661.6|17
1731413590000|2024-11-12 12:13:10|110686.6|110661.6|110678.5|110653.5|110686.6|110661.6|110678.5|110653.5|19
1731413600000|2024-11-12 12:13:20|110678.4|110653.4|110679.6|110654.6|110679.6|110654.6|110670.9|110645.9|19
1731413610000|2024-11-12 12:13:30|110679|110654|110676.5|110651.5|110679.6|110654.6|110676.3|110651.3|21
1731413620000|2024-11-12 12:13:40|110676.9|110651.9|110682.2|110657.2|110682.2|110657.2|110676.9|110651.9|10
1731413630000|2024-11-12 12:13:50|110683.3|110658.3|110674.8|110649.8|110685.4|110660.4|110674.8|110649.8|39
1731413640000|2024-11-12 12:14:00|110675.5|110650.5|110673.8|110648.8|110677.3|110652.3|110673.8|110648.8|18
1731413650000|2024-11-12 12:14:10|110673.7|110648.7|110671.3|110646.3|110678|110653|110671.3|110646.3|21
1731413660000|2024-11-12 12:14:20|110671.2|110646.2|110673.9|110648.9|110679.2|110654.2|110669.7|110644.7|20
1731413670000|2024-11-12 12:14:30|110675.8|110650.8|110664|110639|110675.8|110650.8|110664|110639|28
1731413680000|2024-11-12 12:14:40|110662.9|110637.9|110663.7|110638.7|110664.2|110639.2|110662.4|110637.4|16
1731413690000|2024-11-12 12:14:50|110662.7|110637.7|110664|110639|110664|110639|110662.7|110637.7|6
1731413700000|2024-11-12 12:15:00|110666|110641|110669.3|110644.3|110671.7|110646.7|110663.4|110638.4|23
1731413710000|2024-11-12 12:15:10|110668|110643|110660.6|110635.6|110668|110643|110660.1|110635.1|27
1731413720000|2024-11-12 12:15:20|110663.3|110638.3|110658.1|110633.1|110663.9|110638.9|110655.5|110630.5|12
1731413730000|2024-11-12 12:15:30|110654.6|110629.6|110656.7|110631.7|110656.7|110631.7|110651.4|110626.4|13
1731413740000|2024-11-12 12:15:40|110656.1|110631.1|110656.6|110631.6|110657.9|110632.9|110654.2|110629.2|18
1731413750000|2024-11-12 12:15:50|110657.6|110632.6|110659.1|110634.1|110659.5|110634.5|110657.6|110632.6|10
1731413760000|2024-11-12 12:16:00|110659.2|110634.2|110663.6|110638.6|110663.6|110638.6|110659.2|110634.2|19
1731413770000|2024-11-12 12:16:10|110663|110638|110666.3|110641.3|110666.5|110641.5|110661.4|110636.4|11
1731413780000|2024-11-12 12:16:20|110666.2|110641.2|110666.1|110641.1|110667.4|110642.4|110665|110640|11
1731413790000|2024-11-12 12:16:30|110666.3|110641.3|110665.1|110640.1|110666.5|110641.5|110664.8|110639.8|13
1731413800000|2024-11-12 12:16:40|110665|110640|110666.1|110641.1|110666.1|110641.1|110664.9|110639.9|5
1731413810000|2024-11-12 12:16:50|110664.9|110639.9|110653|110628|110664.9|110639.9|110651.6|110626.6|30
1731413820000|2024-11-12 12:17:00|110652.7|110627.7|110658.9|110633.9|110662.2|110637.2|110652.7|110627.7|19
1731413830000|2024-11-12 12:17:10|110658.7|110633.7|110652.8|110627.8|110659.8|110634.8|110650.7|110625.7|24
1731413840000|2024-11-12 12:17:20|110652.4|110627.4|110654.3|110629.3|110658|110633|110652.4|110627.4|17
1731413850000|2024-11-12 12:17:30|110655.9|110630.9|110660.6|110635.6|110661.6|110636.6|110652.7|110627.7|16
1731413860000|2024-11-12 12:17:40|110662.5|110637.5|110659.5|110634.5|110662.9|110637.9|110653.6|110628.6|22
1731413870000|2024-11-12 12:17:50|110659.6|110634.6|110647.3|110622.3|110659.6|110634.6|110646.9|110621.9|17
1731413880000|2024-11-12 12:18:00|110647.2|110622.2|110650.7|110625.7|110664.8|110639.8|110646.2|110621.2|33
1731413890000|2024-11-12 12:18:10|110649.8|110624.8|110651.3|110626.3|110651.3|110626.3|110649.4|110624.4|10
1731413900000|2024-11-12 12:18:20|110651.7|110626.7|110668.3|110643.3|110668.3|110643.3|110651.7|110626.7|18
1731413910000|2024-11-12 12:18:30|110668.4|110643.4|110672|110647|110675.4|110650.4|110668.4|110643.4|24
1731413920000|2024-11-12 12:18:40|110670.7|110645.7|110674.7|110649.7|110675.3|110650.3|110669.7|110644.7|21
1731413930000|2024-11-12 12:18:50|110675.7|110650.7|110679.8|110654.8|110682.7|110657.7|110674.8|110649.8|19
1731413940000|2024-11-12 12:19:00|110680.8|110655.8|110695.6|110670.6|110696.9|110671.9|110680.8|110655.8|27
1731413950000|2024-11-12 12:19:10|110695.9|110670.9|110703.1|110678.1|110704.1|110679.1|110695.9|110670.9|28
1731413960000|2024-11-12 12:19:20|110702.4|110677.4|110703.2|110678.2|110703.2|110678.2|110699.6|110674.6|16
1731413970000|2024-11-12 12:19:30|110703.8|110678.8|110701.7|110676.7|110703.8|110678.8|110700.2|110675.2|11
1731413980000|2024-11-12 12:19:40|110701.8|110676.8|110700.8|110675.8|110701.8|110676.8|110695.1|110670.1|20
1731413990000|2024-11-12 12:19:50|110701.2|110676.2|110695.6|110670.6|110707|110682|110695.6|110670.6|30
1731414000000|2024-11-12 12:20:00|110696.9|110671.9|110696.3|110671.3|110698.7|110673.7|110694.9|110669.9|15
1731414010000|2024-11-12 12:20:10|110696.8|110671.8|110700.3|110675.3|110703.2|110678.2|110696.8|110671.8|16
1731414020000|2024-11-12 12:20:20|110703.5|110678.5|110708.7|110683.7|110708.7|110683.7|110701.7|110676.7|20
1731414030000|2024-11-12 12:20:30|110709.8|110684.8|110723.1|110698.1|110732.3|110707.3|110709.5|110684.5|33
1731414040000|2024-11-12 12:20:40|110722|110697|110723.7|110698.7|110725.2|110700.2|110716|110691|24
1731414050000|2024-11-12 12:20:50|110723.8|110698.8|110724.2|110699.2|110726.6|110701.6|110723.8|110698.8|12
1731414060000|2024-11-12 12:21:00|110724.1|110699.1|110724.6|110699.6|110726.4|110701.4|110724.1|110699.1|5
1731414070000|2024-11-12 12:21:10|110724.5|110699.5|110719.9|110694.9|110724.5|110699.5|110715.4|110690.4|19
1731414080000|2024-11-12 12:21:20|110721|110696|110732.6|110707.6|110733.4|110708.4|110720.7|110695.7|19
1731414090000|2024-11-12 12:21:30|110732.7|110707.7|110751.8|110726.8|110753.2|110728.2|110732.7|110707.7|23
1731414100000|2024-11-12 12:21:40|110750.6|110725.6|110752.3|110727.3|110753.5|110728.5|110750.6|110725.6|17
1731414110000|2024-11-12 12:21:50|110752|110727|110756.9|110731.9|110757.8|110732.8|110752|110727|15
1731414120000|2024-11-12 12:22:00|110755.3|110730.3|110758.6|110733.6|110760.8|110735.8|110751.7|110726.7|30
1731414130000|2024-11-12 12:22:10|110758|110733|110751.7|110726.7|110758|110733|110748.6|110723.6|24
1731414140000|2024-11-12 12:22:20|110751.6|110726.6|110753.3|110728.3|110754.5|110729.5|110748.6|110723.6|19
1731414150000|2024-11-12 12:22:30|110752|110727|110751.4|110726.4|110755.4|110730.4|110750.4|110725.4|17
1731414160000|2024-11-12 12:22:40|110752.2|110727.2|110742.8|110717.8|110752.4|110727.4|110738.7|110713.7|23
1731414170000|2024-11-12 12:22:50|110746.3|110721.3|110741|110716|110748.4|110723.4|110737.6|110712.6|22
1731414180000|2024-11-12 12:23:00|110740.2|110715.2|110735.1|110710.1|110740.2|110715.2|110731.9|110706.9|20
1731414190000|2024-11-12 12:23:10|110733.6|110708.6|110723.7|110698.7|110736.8|110711.8|110722.1|110697.1|24
1731414200000|2024-11-12 12:23:20|110725.2|110700.2|110715.5|110690.5|110727.2|110702.2|110715.4|110690.4|23
1731414210000|2024-11-12 12:23:30|110713.5|110688.5|110687.9|110662.9|110716.8|110691.8|110687.7|110662.7|28
1731414220000|2024-11-12 12:23:40|110687.4|110662.4|110679.8|110654.8|110689.3|110664.3|110679.8|110654.8|15
1731414230000|2024-11-12 12:23:50|110674.8|110649.8|110680.5|110655.5|110680.5|110655.5|110674.4|110649.4|22
1731414240000|2024-11-12 12:24:00|110679.4|110654.4|110679.3|110654.3|110680.5|110655.5|110673.4|110648.4|30
1731414250000|2024-11-12 12:24:10|110680.3|110655.3|110680.6|110655.6|110685.2|110660.2|110670.4|110645.4|34
1731414260000|2024-11-12 12:24:20|110680.4|110655.4|110680.8|110655.8|110688.2|110663.2|110680.4|110655.4|24
1731414270000|2024-11-12 12:24:30|110680.1|110655.1|110683.6|110658.6|110684.4|110659.4|110679.6|110654.6|20
1731414280000|2024-11-12 12:24:40|110684.4|110659.4|110679|110654|110685.3|110660.3|110676|110651|30
1731414290000|2024-11-12 12:24:50|110678.9|110653.9|110676|110651|110682.2|110657.2|110673.2|110648.2|25
1731414300000|2024-11-12 12:25:00|110672.9|110647.9|110677.9|110652.9|110678.7|110653.7|110671.1|110646.1|30
1731414310000|2024-11-12 12:25:10|110679.1|110654.1|110676.4|110651.4|110679.7|110654.7|110676.4|110651.4|23
1731414320000|2024-11-12 12:25:20|110674.7|110649.7|110669.1|110644.1|110674.7|110649.7|110667|110642|16
1731414330000|2024-11-12 12:25:30|110669.3|110644.3|110666.3|110641.3|110672.6|110647.6|110662.4|110637.4|17
1731414340000|2024-11-12 12:25:40|110666.9|110641.9|110656.8|110631.8|110667|110642|110655.5|110630.5|35
1731414350000|2024-11-12 12:25:50|110648.9|110623.9|110647.4|110622.4|110649.8|110624.8|110641.6|110616.6|33
1731414360000|2024-11-12 12:26:00|110648.9|110623.9|110643|110618|110657.2|110632.2|110641.5|110616.5|23
1731414370000|2024-11-12 12:26:10|110643.3|110618.3|110644|110619|110645.6|110620.6|110641|110616|15
1731414380000|2024-11-12 12:26:20|110646.1|110621.1|110645.6|110620.6|110648.8|110623.8|110644|110619|13
1731414390000|2024-11-12 12:26:30|110645.7|110620.7|110654.3|110629.3|110654.3|110629.3|110645.7|110620.7|19
1731414400000|2024-11-12 12:26:40|110650.7|110625.7|110658.3|110633.3|110665.5|110640.5|110650.7|110625.7|20
1731414410000|2024-11-12 12:26:50|110660.1|110635.1|110659|110634|110660.1|110635.1|110653.6|110628.6|21
1731414420000|2024-11-12 12:27:00|110659.1|110634.1|110660.1|110635.1|110666.7|110641.7|110654.9|110629.9|36
1731414430000|2024-11-12 12:27:10|110660.4|110635.4|110660.7|110635.7|110660.7|110635.7|110656.8|110631.8|25
1731414440000|2024-11-12 12:27:20|110659.5|110634.5|110661.3|110636.3|110665.6|110640.6|110657.8|110632.8|17
1731414450000|2024-11-12 12:27:30|110661|110636|110656.2|110631.2|110664.2|110639.2|110651.5|110626.5|16
1731414460000|2024-11-12 12:27:40|110653.4|110628.4|110655.6|110630.6|110655.6|110630.6|110649.9|110624.9|17
1731414470000|2024-11-12 12:27:50|110653.5|110628.5|110657.9|110632.9|110659.7|110634.7|110651.2|110626.2|30
1731414480000|2024-11-12 12:28:00|110656.4|110631.4|110656.1|110631.1|110657.6|110632.6|110651.9|110626.9|32
1731414490000|2024-11-12 12:28:10|110656.2|110631.2|110657.1|110632.1|110657.5|110632.5|110653.4|110628.4|20
1731414500000|2024-11-12 12:28:20|110655.5|110630.5|110662.2|110637.2|110663.3|110638.3|110654.2|110629.2|30
1731414510000|2024-11-12 12:28:30|110662.7|110637.7|110665.8|110640.8|110667.6|110642.6|110662.7|110637.7|18
1731414520000|2024-11-12 12:28:40|110665.9|110640.9|110668.4|110643.4|110670.8|110645.8|110664.4|110639.4|17
1731414530000|2024-11-12 12:28:50|110669.4|110644.4|110666.3|110641.3|110672.1|110647.1|110666.3|110641.3|15
1731414540000|2024-11-12 12:29:00|110664.2|110639.2|110655.6|110630.6|110667.3|110642.3|110655.6|110630.6|27
1731414550000|2024-11-12 12:29:10|110655.5|110630.5|110661.7|110636.7|110663.2|110638.2|110655.5|110630.5|14
1731414560000|2024-11-12 12:29:20|110661.9|110636.9|110659.7|110634.7|110663.1|110638.1|110659.5|110634.5|12
1731414570000|2024-11-12 12:29:30|110659.6|110634.6|110660.8|110635.8|110660.8|110635.8|110659.2|110634.2|11
1731414580000|2024-11-12 12:29:40|110660.7|110635.7|110662.4|110637.4|110665.5|110640.5|110660.6|110635.6|21
1731414590000|2024-11-12 12:29:50|110661.9|110636.9|110650.6|110625.6|110663.5|110638.5|110648.6|110623.6|27
1731414600000|2024-11-12 12:30:00|110650.4|110625.4|110642.4|110617.4|110650.4|110625.4|110641.2|110616.2|23
1731414610000|2024-11-12 12:30:10|110642.5|110617.5|110640.6|110615.6|110642.5|110617.5|110638.2|110613.2|18
1731414620000|2024-11-12 12:30:20|110641.1|110616.1|110651.2|110626.2|110651.5|110626.5|110640.4|110615.4|26
1731414630000|2024-11-12 12:30:30|110649.2|110624.2|110645.3|110620.3|110649.4|110624.4|110645.3|110620.3|10
1731414640000|2024-11-12 12:30:40|110645.4|110620.4|110634.3|110609.3|110645.4|110620.4|110634.3|110609.3|19
1731414650000|2024-11-12 12:30:50|110635.9|110610.9|110633.5|110608.5|110640.2|110615.2|110633.5|110608.5|19
1731414660000|2024-11-12 12:31:00|110634.8|110609.8|110629.1|110604.1|110635.2|110610.2|110628.9|110603.9|14
1731414670000|2024-11-12 12:31:10|110629|110604|110625.7|110600.7|110629.7|110604.7|110618.5|110593.5|18
1731414680000|2024-11-12 12:31:20|110623.1|110598.1|110616.6|110591.6|110626.2|110601.2|110615.1|110590.1|17
1731414690000|2024-11-12 12:31:30|110617.6|110592.6|110635.9|110610.9|110638.6|110613.6|110617.6|110592.6|25
1731414700000|2024-11-12 12:31:40|110636.2|110611.2|110642.9|110617.9|110648.1|110623.1|110636.2|110611.2|21
1731414710000|2024-11-12 12:31:50|110640.8|110615.8|110651.7|110626.7|110652.3|110627.3|110640.8|110615.8|22
1731414720000|2024-11-12 12:32:00|110652.4|110627.4|110634.5|110609.5|110661.3|110636.3|110634.5|110609.5|37
1731414730000|2024-11-12 12:32:10|110635.3|110610.3|110654.4|110629.4|110657.3|110632.3|110634.5|110609.5|34
1731414740000|2024-11-12 12:32:20|110655.4|110630.4|110650.4|110625.4|110660.3|110635.3|110650.4|110625.4|26
1731414750000|2024-11-12 12:32:30|110650.5|110625.5|110645.6|110620.6|110652.7|110627.7|110643.5|110618.5|20
1731414760000|2024-11-12 12:32:40|110646.6|110621.6|110621.9|110596.9|110650|110625|110619.2|110594.2|40
1731414770000|2024-11-12 12:32:50|110623.5|110598.5|110623.4|110598.4|110624.7|110599.7|110622|110597|18
1731414780000|2024-11-12 12:33:00|110625.8|110600.8|110626.4|110601.4|110629.1|110604.1|110623.4|110598.4|23
1731414790000|2024-11-12 12:33:10|110626.1|110601.1|110612.3|110587.3|110626.1|110601.1|110609.5|110584.5|32
1731414800000|2024-11-12 12:33:20|110612.7|110587.7|110614.3|110589.3|110620.8|110595.8|110612.7|110587.7|26
1731414810000|2024-11-12 12:33:30|110613.9|110588.9|110621.3|110596.3|110621.3|110596.3|110610.2|110585.2|26
1731414820000|2024-11-12 12:33:40|110619.8|110594.8|110609.3|110584.3|110621.3|110596.3|110608.1|110583.1|49
1731414830000|2024-11-12 12:33:50|110610.6|110585.6|110594.9|110569.9|110610.6|110585.6|110593.9|110568.9|37
1731414840000|2024-11-12 12:34:00|110595.4|110570.4|110587.3|110562.3|110597.7|110572.7|110585.7|110560.7|40
1731414850000|2024-11-12 12:34:10|110586|110561|110587.6|110562.6|110591.3|110566.3|110583|110558|30
1731414860000|2024-11-12 12:34:20|110586.7|110561.7|110605.3|110580.3|110606.6|110581.6|110585.7|110560.7|37
1731414870000|2024-11-12 12:34:30|110605.2|110580.2|110590.1|110565.1|110605.2|110580.2|110585.9|110560.9|29
1731414880000|2024-11-12 12:34:40|110589.8|110564.8|110583.4|110558.4|110591.5|110566.5|110583.4|110558.4|19
1731414890000|2024-11-12 12:34:50|110583.7|110558.7|110579.8|110554.8|110585.5|110560.5|110575.5|110550.5|28
1731414900000|2024-11-12 12:35:00|110581.8|110556.8|110581.4|110556.4|110588|110563|110581.4|110556.4|36
1731414910000|2024-11-12 12:35:10|110580.8|110555.8|110579|110554|110580.8|110555.8|110578.5|110553.5|12
1731414920000|2024-11-12 12:35:20|110579.1|110554.1|110574.9|110549.9|110579.1|110554.1|110574.9|110549.9|10
1731414930000|2024-11-12 12:35:30|110574.7|110549.7|110578|110553|110588.3|110563.3|110574.7|110549.7|22
1731414940000|2024-11-12 12:35:40|110578.3|110553.3|110569.9|110544.9|110579.2|110554.2|110569.9|110544.9|21
1731414950000|2024-11-12 12:35:50|110567.8|110542.8|110585.6|110560.6|110593.6|110568.6|110567.8|110542.8|18
1731414960000|2024-11-12 12:36:00|110587.5|110562.5|110562.6|110537.6|110587.8|110562.8|110561.9|110536.9|31
1731414970000|2024-11-12 12:36:10|110559.8|110534.8|110559.9|110534.9|110562.8|110537.8|110559.8|110534.8|25
1731414980000|2024-11-12 12:36:20|110561|110536|110558.4|110533.4|110561.5|110536.5|110555.9|110530.9|15
1731414990000|2024-11-12 12:36:30|110558.6|110533.6|110555.6|110530.6|110559|110534|110549|110524|20
1731415000000|2024-11-12 12:36:40|110556.9|110531.9|110559.3|110534.3|110560.3|110535.3|110552.7|110527.7|27
1731415010000|2024-11-12 12:36:50|110558.3|110533.3|110557.9|110532.9|110559|110534|110554.7|110529.7|12
1731415020000|2024-11-12 12:37:00|110558|110533|110546.8|110521.8|110558.5|110533.5|110540.1|110515.1|34
1731415030000|2024-11-12 12:37:10|110547.6|110522.6|110534.4|110509.4|110548.2|110523.2|110530.3|110505.3|35
1731415040000|2024-11-12 12:37:20|110533.3|110508.3|110522.1|110497.1|110533.3|110508.3|110518.5|110493.5|15
1731415050000|2024-11-12 12:37:30|110523.2|110498.2|110539.6|110514.6|110541.7|110516.7|110523.2|110498.2|28
1731415060000|2024-11-12 12:37:40|110540.6|110515.6|110554|110529|110556.3|110531.3|110539.2|110514.2|34
1731415070000|2024-11-12 12:37:50|110552.8|110527.8|110562.6|110537.6|110562.6|110537.6|110552.7|110527.7|24
1731415080000|2024-11-12 12:38:00|110560.2|110535.2|110554.3|110529.3|110567.6|110542.6|110554.3|110529.3|28
1731415090000|2024-11-12 12:38:10|110559|110534|110577.6|110552.6|110577.6|110552.6|110559|110534|25
1731415100000|2024-11-12 12:38:20|110578.3|110553.3|110578.1|110553.1|110578.3|110553.3|110575.8|110550.8|12
1731415110000|2024-11-12 12:38:30|110578.6|110553.6|110576.6|110551.6|110582.5|110557.5|110576.6|110551.6|17
1731415120000|2024-11-12 12:38:40|110575.4|110550.4|110581.5|110556.5|110584.1|110559.1|110575.4|110550.4|24
1731415130000|2024-11-12 12:38:50|110583|110558|110584.9|110559.9|110584.9|110559.9|110582.6|110557.6|8
1731415140000|2024-11-12 12:39:00|110583.9|110558.9|110591.8|110566.8|110591.8|110566.8|110581.5|110556.5|15
1731415150000|2024-11-12 12:39:10|110592.3|110567.3|110589.1|110564.1|110592.8|110567.8|110589.1|110564.1|10
1731415160000|2024-11-12 12:39:20|110588.5|110563.5|110591|110566|110592.2|110567.2|110585.1|110560.1|21
1731415170000|2024-11-12 12:39:30|110590.7|110565.7|110587.3|110562.3|110590.9|110565.9|110586.1|110561.1|17
1731415180000|2024-11-12 12:39:40|110586|110561|110565.7|110540.7|110586|110561|110564.5|110539.5|12
1731415190000|2024-11-12 12:39:50|110565.9|110540.9|110549.3|110524.3|110565.9|110540.9|110549.3|110524.3|23
1731415200000|2024-11-12 12:40:00|110550.3|110525.3|110559.5|110534.5|110562.3|110537.3|110549|110524|33
1731415210000|2024-11-12 12:40:10|110561.5|110536.5|110562.9|110537.9|110566.4|110541.4|110559.3|110534.3|19
1731415220000|2024-11-12 12:40:20|110562.6|110537.6|110560.4|110535.4|110562.6|110537.6|110552.1|110527.1|19
1731415230000|2024-11-12 12:40:30|110556|110531|110555.6|110530.6|110561.9|110536.9|110552.5|110527.5|31
1731415240000|2024-11-12 12:40:40|110555.3|110530.3|110544.7|110519.7|110557.5|110532.5|110544.7|110519.7|27
1731415250000|2024-11-12 12:40:50|110544.5|110519.5|110554.2|110529.2|110561.5|110536.5|110544.5|110519.5|23
1731415260000|2024-11-12 12:41:00|110552.6|110527.6|110545.9|110520.9|110555.4|110530.4|110545.9|110520.9|19
1731415270000|2024-11-12 12:41:10|110545.3|110520.3|110500.3|110475.3|110547|110522|110499.5|110474.5|31
1731415280000|2024-11-12 12:41:20|110500.1|110475.1|110510.5|110485.5|110512.1|110487.1|110489.8|110464.8|22
1731415290000|2024-11-12 12:41:30|110510.1|110485.1|110516.4|110491.4|110518.6|110493.6|110510.1|110485.1|12
1731415300000|2024-11-12 12:41:40|110517.6|110492.6|110539.6|110514.6|110546.4|110521.4|110517.6|110492.6|31
1731415310000|2024-11-12 12:41:50|110539.7|110514.7|110542.6|110517.6|110542.6|110517.6|110538.9|110513.9|12
1731415320000|2024-11-12 12:42:00|110540.4|110515.4|110531|110506|110541.7|110516.7|110528.8|110503.8|26
1731415330000|2024-11-12 12:42:10|110532.9|110507.9|110528.7|110503.7|110537.5|110512.5|110528.7|110503.7|28
1731415340000|2024-11-12 12:42:20|110529.3|110504.3|110544.2|110519.2|110546.5|110521.5|110529.3|110504.3|27
1731415350000|2024-11-12 12:42:30|110545|110520|110546.8|110521.8|110546.8|110521.8|110542|110517|13
1731415360000|2024-11-12 12:42:40|110546.7|110521.7|110560.9|110535.9|110560.9|110535.9|110546.7|110521.7|16
1731415370000|2024-11-12 12:42:50|110561.1|110536.1|110564.1|110539.1|110565|110540|110561.1|110536.1|14
1731415380000|2024-11-12 12:43:00|110567.9|110542.9|110561.9|110536.9|110568.1|110543.1|110556.1|110531.1|29
1731415390000|2024-11-12 12:43:10|110562.1|110537.1|110557.4|110532.4|110567.3|110542.3|110555.7|110530.7|19
1731415400000|2024-11-12 12:43:20|110555.2|110530.2|110555.1|110530.1|110556.9|110531.9|110553.1|110528.1|18
1731415410000|2024-11-12 12:43:30|110554.7|110529.7|110553.3|110528.3|110555.2|110530.2|110553.1|110528.1|14
1731415420000|2024-11-12 12:43:40|110552.6|110527.6|110552.1|110527.1|110553.2|110528.2|110551.2|110526.2|13
1731415430000|2024-11-12 12:43:50|110552.7|110527.7|110546.1|110521.1|110553.9|110528.9|110546.1|110521.1|20
1731415440000|2024-11-12 12:44:00|110545.9|110520.9|110528.9|110503.9|110549.5|110524.5|110528.2|110503.2|35
1731415450000|2024-11-12 12:44:10|110529.9|110504.9|110523.5|110498.5|110529.9|110504.9|110518.4|110493.4|27
1731415460000|2024-11-12 12:44:20|110521.2|110496.2|110515.2|110490.2|110523.5|110498.5|110514.5|110489.5|22
1731415470000|2024-11-12 12:44:30|110515.1|110490.1|110514.2|110489.2|110515.3|110490.3|110512.7|110487.7|16
1731415480000|2024-11-12 12:44:40|110514.7|110489.7|110512.2|110487.2|110514.7|110489.7|110512|110487|12
1731415490000|2024-11-12 12:44:50|110511.2|110486.2|110514.4|110489.4|110514.4|110489.4|110510.2|110485.2|15
1731415500000|2024-11-12 12:45:00|110515.7|110490.7|110529.4|110504.4|110533.2|110508.2|110515.7|110490.7|31
1731415510000|2024-11-12 12:45:10|110529.8|110504.8|110529|110504|110530.8|110505.8|110528.2|110503.2|13
1731415520000|2024-11-12 12:45:20|110527.5|110502.5|110527.1|110502.1|110531.1|110506.1|110524.6|110499.6|18
1731415530000|2024-11-12 12:45:30|110526|110501|110530.6|110505.6|110531.1|110506.1|110523.2|110498.2|23
1731415540000|2024-11-12 12:45:40|110530.7|110505.7|110545|110520|110545|110520|110529.3|110504.3|29
1731415550000|2024-11-12 12:45:50|110545.6|110520.6|110539.1|110514.1|110550.1|110525.1|110539.1|110514.1|14
1731415560000|2024-11-12 12:46:00|110539.6|110514.6|110543|110518|110543|110518|110536.9|110511.9|18
1731415570000|2024-11-12 12:46:10|110542.6|110517.6|110533.4|110508.4|110542.6|110517.6|110533.4|110508.4|27
1731415580000|2024-11-12 12:46:20|110529.6|110504.6|110513.6|110488.6|110531.8|110506.8|110511.2|110486.2|18
1731415590000|2024-11-12 12:46:30|110512.3|110487.3|110514.4|110489.4|110514.8|110489.8|110507.4|110482.4|16
1731415600000|2024-11-12 12:46:40|110514.3|110489.3|110513.3|110488.3|110514.5|110489.5|110512|110487|15
1731415610000|2024-11-12 12:46:50|110512.9|110487.9|110501.1|110476.1|110524.6|110499.6|110496.4|110471.4|32
1731415620000|2024-11-12 12:47:00|110502|110477|110493.4|110468.4|110507.8|110482.8|110493.4|110468.4|32
1731415630000|2024-11-12 12:47:10|110494.8|110469.8|110504.4|110479.4|110506.2|110481.2|110491|110466|36
1731415640000|2024-11-12 12:47:20|110505.6|110480.6|110495.9|110470.9|110509.6|110484.6|110490.5|110465.5|29
1731415650000|2024-11-12 12:47:30|110494.5|110469.5|110496.6|110471.6|110499.9|110474.9|110494.5|110469.5|26
1731415660000|2024-11-12 12:47:40|110495.4|110470.4|110493.8|110468.8|110496.3|110471.3|110490.7|110465.7|32
1731415670000|2024-11-12 12:47:50|110495|110470|110486.6|110461.6|110495|110470|110485.3|110460.3|32
1731415680000|2024-11-12 12:48:00|110487.3|110462.3|110475.3|110450.3|110487.3|110462.3|110465.3|110440.3|40
1731415690000|2024-11-12 12:48:10|110476.3|110451.3|110475.3|110450.3|110479.3|110454.3|110474.1|110449.1|20
1731415700000|2024-11-12 12:48:20|110474.5|110449.5|110460.1|110435.1|110478.9|110453.9|110460|110435|17
1731415710000|2024-11-12 12:48:30|110459.9|110434.9|110456.6|110431.6|110462.4|110437.4|110455.6|110430.6|20
1731415720000|2024-11-12 12:48:40|110456.9|110431.9|110465.8|110440.8|110476.5|110451.5|110454.3|110429.3|29
1731415730000|2024-11-12 12:48:50|110466.5|110441.5|110469|110444|110469.5|110444.5|110465.5|110440.5|27
1731415740000|2024-11-12 12:49:00|110468.8|110443.8|110465.6|110440.6|110469|110444|110465.6|110440.6|10
1731415750000|2024-11-12 12:49:10|110466.6|110441.6|110467.2|110442.2|110470.5|110445.5|110465.5|110440.5|16
1731415760000|2024-11-12 12:49:20|110468.2|110443.2|110466.2|110441.2|110469.2|110444.2|110465.1|110440.1|21
1731415770000|2024-11-12 12:49:30|110465.9|110440.9|110454.7|110429.7|110467.2|110442.2|110454.7|110429.7|19
1731415780000|2024-11-12 12:49:40|110455.7|110430.7|110455.7|110430.7|110459.5|110434.5|110450.8|110425.8|18
1731415790000|2024-11-12 12:49:50|110454.6|110429.6|110431.3|110406.3|110455|110430|110430.1|110405.1|23
1731415800000|2024-11-12 12:50:00|110429.4|110404.4|110413.9|110388.9|110429.4|110404.4|110413.5|110388.5|8
1731415810000|2024-11-12 12:50:10|110413.7|110388.7|110409.8|110384.8|110415.3|110390.3|110409.8|110384.8|12
1731415820000|2024-11-12 12:50:20|110410.9|110385.9|110452.7|110427.7|110452.7|110427.7|110410.9|110385.9|26
1731415830000|2024-11-12 12:50:30|110452.1|110427.1|110458.8|110433.8|110459.2|110434.2|110451.5|110426.5|13
1731415840000|2024-11-12 12:50:40|110458.2|110433.2|110462.2|110437.2|110465.1|110440.1|110458.2|110433.2|16
1731415850000|2024-11-12 12:50:50|110462.6|110437.6|110452.1|110427.1|110465.8|110440.8|110452.1|110427.1|26
1731415860000|2024-11-12 12:51:00|110453|110428|110444.7|110419.7|110453.6|110428.6|110443.7|110418.7|24
1731415870000|2024-11-12 12:51:10|110444.3|110419.3|110449.1|110424.1|110449.1|110424.1|110441.7|110416.7|28
1731415880000|2024-11-12 12:51:20|110448.1|110423.1|110457.5|110432.5|110460.4|110435.4|110447.8|110422.8|26
1731415890000|2024-11-12 12:51:30|110457.1|110432.1|110453.4|110428.4|110457.1|110432.1|110443.9|110418.9|27
1731415900000|2024-11-12 12:51:40|110453.6|110428.6|110426.5|110401.5|110454.8|110429.8|110422.6|110397.6|22
1731415910000|2024-11-12 12:51:50|110425.9|110400.9|110460.2|110435.2|110462.7|110437.7|110423.9|110398.9|31
1731415920000|2024-11-12 12:52:00|110459.5|110434.5|110465.2|110440.2|110471.8|110446.8|110459.5|110434.5|25
1731415930000|2024-11-12 12:52:10|110464|110439|110455.8|110430.8|110465.3|110440.3|110453.6|110428.6|25
1731415940000|2024-11-12 12:52:20|110456.3|110431.3|110460.5|110435.5|110460.5|110435.5|110452.1|110427.1|21
1731415950000|2024-11-12 12:52:30|110459.7|110434.7|110446.3|110421.3|110466.2|110441.2|110436.3|110411.3|30
1731415960000|2024-11-12 12:52:40|110447.2|110422.2|110451.7|110426.7|110453.1|110428.1|110447.2|110422.2|16
1731415970000|2024-11-12 12:52:50|110451.5|110426.5|110459.4|110434.4|110460.2|110435.2|110451.3|110426.3|16
1731415980000|2024-11-12 12:53:00|110459.1|110434.1|110463.1|110438.1|110464.6|110439.6|110457.9|110432.9|16
1731415990000|2024-11-12 12:53:10|110463|110438|110458.7|110433.7|110465.2|110440.2|110457.3|110432.3|22
1731416000000|2024-11-12 12:53:20|110458.6|110433.6|110461.1|110436.1|110463.4|110438.4|110458.2|110433.2|23
1731416010000|2024-11-12 12:53:30|110459.6|110434.6|110457.4|110432.4|110461.1|110436.1|110445.4|110420.4|30
1731416020000|2024-11-12 12:53:40|110457.5|110432.5|110454.7|110429.7|110461.2|110436.2|110454.5|110429.5|27
1731416030000|2024-11-12 12:53:50|110454.6|110429.6|110460.7|110435.7|110462.2|110437.2|110453.4|110428.4|27
1731416040000|2024-11-12 12:54:00|110461.3|110436.3|110473.3|110448.3|110475.4|110450.4|110461.3|110436.3|25
1731416050000|2024-11-12 12:54:10|110475.9|110450.9|110477.6|110452.6|110484.2|110459.2|110474.7|110449.7|25
1731416060000|2024-11-12 12:54:20|110479|110454|110485.6|110460.6|110485.7|110460.7|110475.9|110450.9|21
1731416070000|2024-11-12 12:54:30|110486.6|110461.6|110484.1|110459.1|110489.7|110464.7|110482.9|110457.9|16
1731416080000|2024-11-12 12:54:40|110488.9|110463.9|110498.9|110473.9|110498.9|110473.9|110488.2|110463.2|18
1731416090000|2024-11-12 12:54:50|110498.3|110473.3|110495.3|110470.3|110498.7|110473.7|110492.3|110467.3|18
1731416100000|2024-11-12 12:55:00|110495.4|110470.4|110485.7|110460.7|110495.4|110470.4|110485.7|110460.7|35
1731416110000|2024-11-12 12:55:10|110480.5|110455.5|110476.7|110451.7|110481.3|110456.3|110463.5|110438.5|30
1731416120000|2024-11-12 12:55:20|110474.3|110449.3|110465.4|110440.4|110478.1|110453.1|110461.7|110436.7|18
1731416130000|2024-11-12 12:55:30|110466.3|110441.3|110464.9|110439.9|110476.1|110451.1|110464.9|110439.9|21
1731416140000|2024-11-12 12:55:40|110462.9|110437.9|110437.3|110412.3|110462.9|110437.9|110434.7|110409.7|29
1731416150000|2024-11-12 12:55:50|110438.7|110413.7|110457.2|110432.2|110460.2|110435.2|110438.7|110413.7|27
1731416160000|2024-11-12 12:56:00|110455.9|110430.9|110457.5|110432.5|110458.4|110433.4|110451.2|110426.2|24
1731416170000|2024-11-12 12:56:10|110457.2|110432.2|110457.4|110432.4|110462.1|110437.1|110449.9|110424.9|35
1731416180000|2024-11-12 12:56:20|110456.4|110431.4|110472.9|110447.9|110472.9|110447.9|110454.3|110429.3|24
1731416190000|2024-11-12 12:56:30|110470.6|110445.6|110487.5|110462.5|110490.7|110465.7|110470.6|110445.6|15
1731416200000|2024-11-12 12:56:40|110487.3|110462.3|110474.1|110449.1|110487.3|110462.3|110473.6|110448.6|23
1731416210000|2024-11-12 12:56:50|110473.3|110448.3|110475.3|110450.3|110475.5|110450.5|110466.4|110441.4|28
1731416220000|2024-11-12 12:57:00|110476|110451|110472.9|110447.9|110479.4|110454.4|110470.8|110445.8|21
1731416230000|2024-11-12 12:57:10|110477.8|110452.8|110480.1|110455.1|110480.5|110455.5|110476.4|110451.4|17
1731416240000|2024-11-12 12:57:20|110480.8|110455.8|110485.6|110460.6|110486.3|110461.3|110477.3|110452.3|17
1731416250000|2024-11-12 12:57:30|110486.6|110461.6|110489.9|110464.9|110490.9|110465.9|110486.6|110461.6|11
1731416260000|2024-11-12 12:57:40|110490.8|110465.8|110497.6|110472.6|110498.1|110473.1|110486.3|110461.3|16
1731416270000|2024-11-12 12:57:50|110496.9|110471.9|110505.6|110480.6|110512.1|110487.1|110496.5|110471.5|21
1731416280000|2024-11-12 12:58:00|110508.1|110483.1|110531.1|110506.1|110533.9|110508.9|110508.1|110483.1|28
1731416290000|2024-11-12 12:58:10|110529|110504|110531.9|110506.9|110533.6|110508.6|110527.8|110502.8|18
1731416300000|2024-11-12 12:58:20|110534.3|110509.3|110557.6|110532.6|110557.7|110532.7|110532.6|110507.6|28
1731416310000|2024-11-12 12:58:30|110556.9|110531.9|110534.6|110509.6|110556.9|110531.9|110534.6|110509.6|17
1731416320000|2024-11-12 12:58:40|110533.9|110508.9|110516.7|110491.7|110533.9|110508.9|110516.6|110491.6|30
1731416330000|2024-11-12 12:58:50|110517.1|110492.1|110515.8|110490.8|110519.9|110494.9|110511|110486|33
1731416340000|2024-11-12 12:59:00|110514.5|110489.5|110503.5|110478.5|110519.8|110494.8|110502.7|110477.7|32
1731416350000|2024-11-12 12:59:10|110503.3|110478.3|110505.5|110480.5|110507.5|110482.5|110501.5|110476.5|16
1731416360000|2024-11-12 12:59:20|110503.6|110478.6|110495.9|110470.9|110504.1|110479.1|110493.8|110468.8|21
1731416370000|2024-11-12 12:59:30|110498.5|110473.5|110501.9|110476.9|110510.5|110485.5|110498.3|110473.3|18
1731416380000|2024-11-12 12:59:40|110501.8|110476.8|110499.6|110474.6|110502.3|110477.3|110498|110473|13
1731416390000|2024-11-12 12:59:50|110497.9|110472.9|110501.4|110476.4|110502.7|110477.7|110496.8|110471.8|15
1731416400000|2024-11-12 13:00:00|110500.6|110475.6|110508.3|110483.3|110513.4|110488.4|110495.7|110470.7|40
1731416410000|2024-11-12 13:00:10|110509.3|110484.3|110507.7|110482.7|110510|110485|110502.4|110477.4|20
1731416420000|2024-11-12 13:00:20|110508.5|110483.5|110514.3|110489.3|110519.3|110494.3|110508.5|110483.5|30
1731416430000|2024-11-12 13:00:30|110513.6|110488.6|110539.4|110514.4|110539.4|110514.4|110512.6|110487.6|35
1731416440000|2024-11-12 13:00:40|110538.9|110513.9|110533.8|110508.8|110539.3|110514.3|110526.6|110501.6|24
1731416450000|2024-11-12 13:00:50|110535.4|110510.4|110532.6|110507.6|110539|110514|110528.1|110503.1|36
1731416460000|2024-11-12 13:01:00|110532.8|110507.8|110544.4|110519.4|110546|110521|110532.4|110507.4|23
1731416470000|2024-11-12 13:01:10|110545.5|110520.5|110542.2|110517.2|110549.6|110524.6|110541.5|110516.5|21
1731416480000|2024-11-12 13:01:20|110543.5|110518.5|110547.8|110522.8|110549.9|110524.9|110542.5|110517.5|13
1731416490000|2024-11-12 13:01:30|110545|110520|110535.7|110510.7|110548|110523|110534.6|110509.6|20
1731416500000|2024-11-12 13:01:40|110534.9|110509.9|110539.9|110514.9|110540.4|110515.4|110525.3|110500.3|31
1731416510000|2024-11-12 13:01:50|110539|110514|110536.6|110511.6|110541.1|110516.1|110534.6|110509.6|36
1731416520000|2024-11-12 13:02:00|110535.5|110510.5|110534|110509|110536.9|110511.9|110531.8|110506.8|35
1731416530000|2024-11-12 13:02:10|110533.5|110508.5|110546.6|110521.6|110546.6|110521.6|110533.1|110508.1|41
1731416540000|2024-11-12 13:02:20|110545.5|110520.5|110564.8|110539.8|110564.8|110539.8|110545.5|110520.5|37
1731416550000|2024-11-12 13:02:30|110565|110540|110565.9|110540.9|110570.3|110545.3|110554.6|110529.6|32
1731416560000|2024-11-12 13:02:40|110566.1|110541.1|110566|110541|110566.1|110541.1|110557.2|110532.2|26
1731416570000|2024-11-12 13:02:50|110567.1|110542.1|110559.4|110534.4|110569.3|110544.3|110559.4|110534.4|25
1731416580000|2024-11-12 13:03:00|110558.9|110533.9|110557.8|110532.8|110563.9|110538.9|110556.3|110531.3|29
1731416590000|2024-11-12 13:03:10|110558.9|110533.9|110533.9|110508.9|110562.6|110537.6|110533.4|110508.4|28
1731416600000|2024-11-12 13:03:20|110534.3|110509.3|110540.6|110515.6|110540.6|110515.6|110534.3|110509.3|20
1731416610000|2024-11-12 13:03:30|110541.2|110516.2|110542.3|110517.3|110549.9|110524.9|110541.2|110516.2|22
1731416620000|2024-11-12 13:03:40|110543.6|110518.6|110550.7|110525.7|110554.7|110529.7|110543.2|110518.2|18
1731416630000|2024-11-12 13:03:50|110549.6|110524.6|110542.2|110517.2|110550.1|110525.1|110542.2|110517.2|19
1731416640000|2024-11-12 13:04:00|110543.4|110518.4|110540.5|110515.5|110543.4|110518.4|110535.6|110510.6|22
1731416650000|2024-11-12 13:04:10|110540.6|110515.6|110525.5|110500.5|110541.3|110516.3|110525.5|110500.5|19
1731416660000|2024-11-12 13:04:20|110525.8|110500.8|110497.8|110472.8|110533.5|110508.5|110493.2|110468.2|42
1731416670000|2024-11-12 13:04:30|110498.7|110473.7|110489.7|110464.7|110498.7|110473.7|110488.7|110463.7|20
1731416680000|2024-11-12 13:04:40|110489.8|110464.8|110482.5|110457.5|110489.8|110464.8|110480.6|110455.6|23
1731416690000|2024-11-12 13:04:50|110482.7|110457.7|110485.4|110460.4|110485.4|110460.4|110482.7|110457.7|9
1731416700000|2024-11-12 13:05:00|110485.2|110460.2|110489|110464|110503.4|110478.4|110484.9|110459.9|15
1731416710000|2024-11-12 13:05:10|110487.6|110462.6|110487.3|110462.3|110494.6|110469.6|110480.2|110455.2|29
1731416720000|2024-11-12 13:05:20|110488.4|110463.4|110495.4|110470.4|110495.4|110470.4|110487.6|110462.6|19
1731416730000|2024-11-12 13:05:30|110494.9|110469.9|110497.8|110472.8|110500|110475|110494.3|110469.3|13
1731416740000|2024-11-12 13:05:40|110499.2|110474.2|110502.7|110477.7|110513.8|110488.8|110499.2|110474.2|36
1731416750000|2024-11-12 13:05:50|110501.5|110476.5|110515|110490|110517.4|110492.4|110499.7|110474.7|20
1731416760000|2024-11-12 13:06:00|110516.2|110491.2|110516|110491|110519.8|110494.8|110515.6|110490.6|19
1731416770000|2024-11-12 13:06:10|110515.4|110490.4|110533.5|110508.5|110534|110509|110512.8|110487.8|16
1731416780000|2024-11-12 13:06:20|110534.1|110509.1|110515.9|110490.9|110535.4|110510.4|110515.8|110490.8|11
1731416790000|2024-11-12 13:06:30|110516.7|110491.7|110520.2|110495.2|110523.1|110498.1|110516.7|110491.7|25
1731416800000|2024-11-12 13:06:40|110519.3|110494.3|110513.3|110488.3|110519.8|110494.8|110512.4|110487.4|21
1731416810000|2024-11-12 13:06:50|110515.1|110490.1|110510|110485|110516.9|110491.9|110510|110485|20
1731416820000|2024-11-12 13:07:00|110509.7|110484.7|110519.8|110494.8|110524.1|110499.1|110509|110484|21
1731416830000|2024-11-12 13:07:10|110520|110495|110516.8|110491.8|110523.6|110498.6|110516.2|110491.2|16
1731416840000|2024-11-12 13:07:20|110516.6|110491.6|110517.1|110492.1|110517.1|110492.1|110516.5|110491.5|5
1731416850000|2024-11-12 13:07:30|110518.7|110493.7|110523.3|110498.3|110523.3|110498.3|110518.7|110493.7|14
1731416860000|2024-11-12 13:07:40|110522.7|110497.7|110519.8|110494.8|110532|110507|110519.3|110494.3|29
1731416870000|2024-11-12 13:07:50|110519.3|110494.3|110498.8|110473.8|110519.3|110494.3|110495.7|110470.7|26
1731416880000|2024-11-12 13:08:00|110498.9|110473.9|110508.8|110483.8|110508.8|110483.8|110498.9|110473.9|16
1731416890000|2024-11-12 13:08:10|110509.4|110484.4|110509.7|110484.7|110509.7|110484.7|110506.8|110481.8|6
1731416900000|2024-11-12 13:08:20|110510.7|110485.7|110512.1|110487.1|110513.7|110488.7|110510.7|110485.7|13
1731416910000|2024-11-12 13:08:30|110512.3|110487.3|110535.4|110510.4|110537.7|110512.7|110511.9|110486.9|18
1731416920000|2024-11-12 13:08:40|110535.9|110510.9|110536.4|110511.4|110536.9|110511.9|110531.4|110506.4|12
1731416930000|2024-11-12 13:08:50|110536.3|110511.3|110543.5|110518.5|110543.5|110518.5|110536.3|110511.3|12
1731416940000|2024-11-12 13:09:00|110543.7|110518.7|110558.3|110533.3|110558.3|110533.3|110543.7|110518.7|12
1731416950000|2024-11-12 13:09:10|110559.7|110534.7|110554.9|110529.9|110559.7|110534.7|110550.5|110525.5|19
1731416960000|2024-11-12 13:09:20|110554.8|110529.8|110552.2|110527.2|110556.1|110531.1|110551.7|110526.7|24
1731416970000|2024-11-12 13:09:30|110552|110527|110547.5|110522.5|110552.1|110527.1|110546|110521|19
1731416980000|2024-11-12 13:09:40|110548.5|110523.5|110569|110544|110569|110544|110548.5|110523.5|32
1731416990000|2024-11-12 13:09:50|110570.3|110545.3|110577.5|110552.5|110578.3|110553.3|110570.2|110545.2|13
1731417000000|2024-11-12 13:10:00|110578.7|110553.7|110574.9|110549.9|110580.9|110555.9|110571.2|110546.2|23
1731417010000|2024-11-12 13:10:10|110575.4|110550.4|110576.6|110551.6|110576.6|110551.6|110573.2|110548.2|12
1731417020000|2024-11-12 13:10:20|110583.7|110558.7|110590.2|110565.2|110598.2|110573.2|110583.4|110558.4|27
1731417030000|2024-11-12 13:10:30|110590.9|110565.9|110590.1|110565.1|110593.7|110568.7|110590.1|110565.1|15
1731417040000|2024-11-12 13:10:40|110589.4|110564.4|110593.9|110568.9|110599.8|110574.8|110585.6|110560.6|28
1731417050000|2024-11-12 13:10:50|110592.8|110567.8|110591.2|110566.2|110593.1|110568.1|110589.9|110564.9|11
1731417060000|2024-11-12 13:11:00|110591.8|110566.8|110599.1|110574.1|110600.2|110575.2|110591.8|110566.8|23
1731417070000|2024-11-12 13:11:10|110599.3|110574.3|110593.1|110568.1|110599.3|110574.3|110592.1|110567.1|14
1731417080000|2024-11-12 13:11:20|110594.1|110569.1|110591.5|110566.5|110597.2|110572.2|110590.5|110565.5|18
1731417090000|2024-11-12 13:11:30|110590.4|110565.4|110605.4|110580.4|110605.5|110580.5|110590.2|110565.2|13
1731417100000|2024-11-12 13:11:40|110604.3|110579.3|110601.2|110576.2|110604.3|110579.3|110600.4|110575.4|13
1731417110000|2024-11-12 13:11:50|110599.4|110574.4|110596.4|110571.4|110599.6|110574.6|110592.3|110567.3|21
1731417120000|2024-11-12 13:12:00|110589.5|110564.5|110595.8|110570.8|110595.8|110570.8|110587.6|110562.6|17
1731417130000|2024-11-12 13:12:10|110594.7|110569.7|110607|110582|110607|110582|110589.3|110564.3|22
1731417140000|2024-11-12 13:12:20|110606.6|110581.6|110597.1|110572.1|110606.6|110581.6|110593.8|110568.8|18
1731417150000|2024-11-12 13:12:30|110596.5|110571.5|110590.7|110565.7|110597.7|110572.7|110590.7|110565.7|15
1731417160000|2024-11-12 13:12:40|110589.6|110564.6|110582.3|110557.3|110595|110570|110573.6|110548.6|32
1731417170000|2024-11-12 13:12:50|110583|110558|110578.5|110553.5|110584.3|110559.3|110576.2|110551.2|23
1731417180000|2024-11-12 13:13:00|110577.4|110552.4|110575.4|110550.4|110578.6|110553.6|110573.6|110548.6|16
1731417190000|2024-11-12 13:13:10|110575|110550|110574.2|110549.2|110577.5|110552.5|110573.6|110548.6|16
1731417200000|2024-11-12 13:13:20|110575.4|110550.4|110572.7|110547.7|110575.4|110550.4|110572.7|110547.7|15
1731417210000|2024-11-12 13:13:30|110572.8|110547.8|110575.6|110550.6|110576|110551|110572.8|110547.8|7
1731417220000|2024-11-12 13:13:40|110576.6|110551.6|110567.6|110542.6|110579.7|110554.7|110566.7|110541.7|21
1731417230000|2024-11-12 13:13:50|110568.6|110543.6|110557.5|110532.5|110568.9|110543.9|110557.5|110532.5|21
1731417240000|2024-11-12 13:14:00|110556.5|110531.5|110569|110544|110569.1|110544.1|110549.8|110524.8|24
1731417250000|2024-11-12 13:14:10|110569.1|110544.1|110576.4|110551.4|110577.1|110552.1|110567.9|110542.9|21
1731417260000|2024-11-12 13:14:20|110577.6|110552.6|110580.1|110555.1|110580.1|110555.1|110570.2|110545.2|16
1731417270000|2024-11-12 13:14:30|110581.3|110556.3|110563.2|110538.2|110581.3|110556.3|110562.1|110537.1|21
1731417280000|2024-11-12 13:14:40|110562.2|110537.2|110544.7|110519.7|110562.2|110537.2|110544.2|110519.2|19
1731417290000|2024-11-12 13:14:50|110544.2|110519.2|110532.7|110507.7|110544.2|110519.2|110532.7|110507.7|21
1731417300000|2024-11-12 13:15:00|110530.5|110505.5|110525|110500|110533.1|110508.1|110524.5|110499.5|22
1731417310000|2024-11-12 13:15:10|110527.2|110502.2|110518.2|110493.2|110527.7|110502.7|110517.5|110492.5|24
1731417320000|2024-11-12 13:15:20|110516.3|110491.3|110521.7|110496.7|110524|110499|110512.4|110487.4|19
1731417330000|2024-11-12 13:15:30|110521.8|110496.8|110524.3|110499.3|110524.3|110499.3|110521.6|110496.6|9
1731417340000|2024-11-12 13:15:40|110525.2|110500.2|110522.1|110497.1|110528.4|110503.4|110521.8|110496.8|16
1731417350000|2024-11-12 13:15:50|110523|110498|110519.1|110494.1|110532.2|110507.2|110519.1|110494.1|23
1731417360000|2024-11-12 13:16:00|110520.1|110495.1|110520.4|110495.4|110520.4|110495.4|110517.6|110492.6|12
1731417370000|2024-11-12 13:16:10|110524.5|110499.5|110519.5|110494.5|110528.5|110503.5|110515|110490|19
1731417380000|2024-11-12 13:16:20|110520.3|110495.3|110518.1|110493.1|110523.9|110498.9|110516.6|110491.6|22
1731417390000|2024-11-12 13:16:30|110520.6|110495.6|110515.7|110490.7|110524.1|110499.1|110515.7|110490.7|23
1731417400000|2024-11-12 13:16:40|110514|110489|110508.1|110483.1|110514|110489|110505.7|110480.7|19
1731417410000|2024-11-12 13:16:50|110509|110484|110508.5|110483.5|110510.2|110485.2|110508.5|110483.5|5
1731417420000|2024-11-12 13:17:00|110507.6|110482.6|110484.5|110459.5|110508.5|110483.5|110477|110452|20
1731417430000|2024-11-12 13:17:10|110483.9|110458.9|110486.9|110461.9|110489.8|110464.8|110482.7|110457.7|21
1731417440000|2024-11-12 13:17:20|110486.3|110461.3|110493.3|110468.3|110498.3|110473.3|110484.2|110459.2|39
1731417450000|2024-11-12 13:17:30|110491.5|110466.5|110512.2|110487.2|110513.1|110488.1|110491.5|110466.5|34
1731417460000|2024-11-12 13:17:40|110511.7|110486.7|110507.6|110482.6|110514.3|110489.3|110507.1|110482.1|20
1731417470000|2024-11-12 13:17:50|110508.8|110483.8|110514.4|110489.4|110514.5|110489.5|110507.6|110482.6|24
1731417480000|2024-11-12 13:18:00|110515.8|110490.8|110514|110489|110520.9|110495.9|110514|110489|19
1731417490000|2024-11-12 13:18:10|110514.2|110489.2|110505.2|110480.2|110515.5|110490.5|110504.2|110479.2|14
1731417500000|2024-11-12 13:18:20|110505.4|110480.4|110508.2|110483.2|110510.9|110485.9|110505.4|110480.4|28
1731417510000|2024-11-12 13:18:30|110508.8|110483.8|110500.3|110475.3|110509.9|110484.9|110496.3|110471.3|27
1731417520000|2024-11-12 13:18:40|110498.7|110473.7|110506.5|110481.5|110511.3|110486.3|110498.6|110473.6|34
1731417530000|2024-11-12 13:18:50|110504.9|110479.9|110502.9|110477.9|110504.9|110479.9|110493|110468|35
1731417540000|2024-11-12 13:19:00|110502.5|110477.5|110501.1|110476.1|110507.4|110482.4|110499.1|110474.1|22
1731417550000|2024-11-12 13:19:10|110496.9|110471.9|110483.6|110458.6|110496.9|110471.9|110482.2|110457.2|35
1731417560000|2024-11-12 13:19:20|110483.5|110458.5|110484.7|110459.7|110487.1|110462.1|110482.4|110457.4|29
1731417570000|2024-11-12 13:19:30|110484.6|110459.6|110467.9|110442.9|110484.9|110459.9|110464.9|110439.9|37
1731417580000|2024-11-12 13:19:40|110467.7|110442.7|110466.1|110441.1|110468.5|110443.5|110460.8|110435.8|33
1731417590000|2024-11-12 13:19:50|110465.6|110440.6|110460.6|110435.6|110467.4|110442.4|110460.5|110435.5|16
1731417600000|2024-11-12 13:20:00|110461.8|110436.8|110477.6|110452.6|110477.6|110452.6|110461.6|110436.6|29
1731417610000|2024-11-12 13:20:10|110478.8|110453.8|110485.7|110460.7|110486.8|110461.8|110478.8|110453.8|28
1731417620000|2024-11-12 13:20:20|110485.6|110460.6|110503.6|110478.6|110505.8|110480.8|110485.3|110460.3|25
1731417630000|2024-11-12 13:20:30|110503.8|110478.8|110511.3|110486.3|110520|110495|110503.8|110478.8|33
1731417640000|2024-11-12 13:20:40|110510.1|110485.1|110499.5|110474.5|110510.1|110485.1|110475.8|110450.8|44
1731417650000|2024-11-12 13:20:50|110500.5|110475.5|110498.9|110473.9|110505.8|110480.8|110494.3|110469.3|25
1731417660000|2024-11-12 13:21:00|110497.2|110472.2|110488.7|110463.7|110501.1|110476.1|110487.7|110462.7|19
1731417670000|2024-11-12 13:21:10|110490.7|110465.7|110491.8|110466.8|110493.8|110468.8|110483.5|110458.5|23
1731417680000|2024-11-12 13:21:20|110490.6|110465.6|110494.9|110469.9|110494.9|110469.9|110483.8|110458.8|35
1731417690000|2024-11-12 13:21:30|110495.3|110470.3|110503.5|110478.5|110503.5|110478.5|110488.9|110463.9|15
1731417700000|2024-11-12 13:21:40|110504.5|110479.5|110497.6|110472.6|110510.9|110485.9|110497.6|110472.6|35
1731417710000|2024-11-12 13:21:50|110498|110473|110483.7|110458.7|110498.3|110473.3|110480.9|110455.9|22
1731417720000|2024-11-12 13:22:00|110485|110460|110505.6|110480.6|110505.6|110480.6|110485|110460|33
1731417730000|2024-11-12 13:22:10|110503.7|110478.7|110509.9|110484.9|110510.4|110485.4|110503.2|110478.2|14
1731417740000|2024-11-12 13:22:20|110510.1|110485.1|110510.8|110485.8|110513.5|110488.5|110510.1|110485.1|16
1731417750000|2024-11-12 13:22:30|110510.9|110485.9|110521.9|110496.9|110524.5|110499.5|110510.9|110485.9|22
1731417760000|2024-11-12 13:22:40|110523|110498|110521.2|110496.2|110524.8|110499.8|110519.4|110494.4|24
1731417770000|2024-11-12 13:22:50|110520|110495|110530.4|110505.4|110534.1|110509.1|110520|110495|36
1731417780000|2024-11-12 13:23:00|110529.1|110504.1|110498.5|110473.5|110529.1|110504.1|110498.5|110473.5|20
1731417790000|2024-11-12 13:23:10|110496|110471|110478.8|110453.8|110496.8|110471.8|110478.8|110453.8|30
1731417800000|2024-11-12 13:23:20|110480.9|110455.9|110493.1|110468.1|110493.7|110468.7|110480.9|110455.9|18
1731417810000|2024-11-12 13:23:30|110491.1|110466.1|110493.8|110468.8|110496.3|110471.3|110486.3|110461.3|26
1731417820000|2024-11-12 13:23:40|110492.7|110467.7|110491.8|110466.8|110495.2|110470.2|110491.8|110466.8|12
1731417830000|2024-11-12 13:23:50|110492.9|110467.9|110501.9|110476.9|110501.9|110476.9|110489|110464|25
1731417840000|2024-11-12 13:24:00|110499.4|110474.4|110492.2|110467.2|110501.4|110476.4|110489.4|110464.4|23
1731417850000|2024-11-12 13:24:10|110492.1|110467.1|110497.3|110472.3|110497.3|110472.3|110492.1|110467.1|19
1731417860000|2024-11-12 13:24:20|110495.2|110470.2|110497.1|110472.1|110497.6|110472.6|110495|110470|12
1731417870000|2024-11-12 13:24:30|110497|110472|110499.7|110474.7|110506.2|110481.2|110493.1|110468.1|24
1731417880000|2024-11-12 13:24:40|110498.6|110473.6|110498.8|110473.8|110499.8|110474.8|110495|110470|16
1731417890000|2024-11-12 13:24:50|110498.9|110473.9|110489.4|110464.4|110500.8|110475.8|110487.9|110462.9|12
1731417900000|2024-11-12 13:25:00|110491.2|110466.2|110491.1|110466.1|110491.2|110466.2|110485.9|110460.9|18
1731417910000|2024-11-12 13:25:10|110491.4|110466.4|110484.5|110459.5|110491.4|110466.4|110484.5|110459.5|11
1731417920000|2024-11-12 13:25:20|110483.3|110458.3|110476.4|110451.4|110483.3|110458.3|110468.9|110443.9|26
1731417930000|2024-11-12 13:25:30|110476.5|110451.5|110482.1|110457.1|110482.1|110457.1|110476.5|110451.5|9
1731417940000|2024-11-12 13:25:40|110480.4|110455.4|110482.6|110457.6|110482.8|110457.8|110480.4|110455.4|12
1731417950000|2024-11-12 13:25:50|110482.8|110457.8|110471.9|110446.9|110482.9|110457.9|110471.9|110446.9|13
1731417960000|2024-11-12 13:26:00|110473|110448|110467.5|110442.5|110476.6|110451.6|110467.5|110442.5|15
1731417970000|2024-11-12 13:26:10|110458|110433|110458|110433|110460.4|110435.4|110456.7|110431.7|13
1731417980000|2024-11-12 13:26:20|110457.5|110432.5|110453.8|110428.8|110462.3|110437.3|110453.8|110428.8|14
1731417990000|2024-11-12 13:26:30|110453.9|110428.9|110471.7|110446.7|110471.7|110446.7|110453.9|110428.9|20
1731418000000|2024-11-12 13:26:40|110473|110448|110466.5|110441.5|110473|110448|110463.2|110438.2|15
1731418010000|2024-11-12 13:26:50|110466.1|110441.1|110469.7|110444.7|110469.7|110444.7|110464|110439|21
1731418020000|2024-11-12 13:27:00|110471.8|110446.8|110484.3|110459.3|110484.3|110459.3|110471.8|110446.8|30
1731418030000|2024-11-12 13:27:10|110483.6|110458.6|110491.6|110466.6|110492.3|110467.3|110483.6|110458.6|25
1731418040000|2024-11-12 13:27:20|110491.3|110466.3|110499.1|110474.1|110501.6|110476.6|110486.6|110461.6|29
1731418050000|2024-11-12 13:27:30|110498.3|110473.3|110521.9|110496.9|110521.9|110496.9|110498.3|110473.3|25
1731418060000|2024-11-12 13:27:40|110522.8|110497.8|110522.3|110497.3|110525.6|110500.6|110517.9|110492.9|40
1731418070000|2024-11-12 13:27:50|110521.3|110496.3|110518.2|110493.2|110521.6|110496.6|110517.3|110492.3|26
1731418080000|2024-11-12 13:28:00|110519.3|110494.3|110518.3|110493.3|110522.9|110497.9|110518.3|110493.3|25
1731418090000|2024-11-12 13:28:10|110518.1|110493.1|110522.6|110497.6|110523.7|110498.7|110517.9|110492.9|20
1731418100000|2024-11-12 13:28:20|110521.9|110496.9|110519.3|110494.3|110521.9|110496.9|110517.6|110492.6|15
1731418110000|2024-11-12 13:28:30|110519.1|110494.1|110523.3|110498.3|110523.3|110498.3|110504.2|110479.2|37
1731418120000|2024-11-12 13:28:40|110522|110497|110516.5|110491.5|110522|110497|110515.3|110490.3|12
1731418130000|2024-11-12 13:28:50|110518.3|110493.3|110515|110490|110522.3|110497.3|110515|110490|19
1731418140000|2024-11-12 13:29:00|110514.3|110489.3|110500.4|110475.4|110514.3|110489.3|110494.5|110469.5|30
1731418150000|2024-11-12 13:29:10|110500.3|110475.3|110505.7|110480.7|110506.4|110481.4|110499.5|110474.5|16
1731418160000|2024-11-12 13:29:20|110506.5|110481.5|110507.5|110482.5|110517|110492|110504.4|110479.4|26
1731418170000|2024-11-12 13:29:30|110505.2|110480.2|110512.3|110487.3|110512.3|110487.3|110505.2|110480.2|19
1731418180000|2024-11-12 13:29:40|110514.1|110489.1|110516.9|110491.9|110517.4|110492.4|110514.1|110489.1|9
1731418190000|2024-11-12 13:29:50|110515.8|110490.8|110515|110490|110516.1|110491.1|110514|110489|13
1731418200000|2024-11-12 13:30:00|110516.4|110491.4|110513.7|110488.7|110517.5|110492.5|110498.6|110473.6|24
1731418210000|2024-11-12 13:30:10|110514.5|110489.5|110515.2|110490.2|110515.2|110490.2|110512.3|110487.3|21
1731418220000|2024-11-12 13:30:20|110515.3|110490.3|110525.6|110500.6|110526.2|110501.2|110512.2|110487.2|20
1731418230000|2024-11-12 13:30:30|110527.2|110502.2|110516.9|110491.9|110527.8|110502.8|110514|110489|16
1731418240000|2024-11-12 13:30:40|110517.9|110492.9|110512.5|110487.5|110518.2|110493.2|110512.5|110487.5|19
1731418250000|2024-11-12 13:30:50|110512.6|110487.6|110494.8|110469.8|110512.7|110487.7|110494.8|110469.8|18
1731418260000|2024-11-12 13:31:00|110495.7|110470.7|110484.3|110459.3|110495.7|110470.7|110484.3|110459.3|19
1731418270000|2024-11-12 13:31:10|110484|110459|110484.4|110459.4|110486|110461|110476|110451|19
1731418280000|2024-11-12 13:31:20|110486.4|110461.4|110497|110472|110504.3|110479.3|110482.6|110457.6|27
1731418290000|2024-11-12 13:31:30|110496|110471|110513.2|110488.2|110514.7|110489.7|110495|110470|28
1731418300000|2024-11-12 13:31:40|110511.3|110486.3|110510.7|110485.7|110511.3|110486.3|110502.7|110477.7|25
1731418310000|2024-11-12 13:31:50|110511.1|110486.1|110501.8|110476.8|110511.1|110486.1|110500.7|110475.7|14
1731418320000|2024-11-12 13:32:00|110501.6|110476.6|110504|110479|110505.7|110480.7|110498.2|110473.2|23
1731418330000|2024-11-12 13:32:10|110505.1|110480.1|110507.7|110482.7|110509.7|110484.7|110499.7|110474.7|27
1731418340000|2024-11-12 13:32:20|110507.1|110482.1|110506.5|110481.5|110509.6|110484.6|110505.2|110480.2|16
1731418350000|2024-11-12 13:32:30|110505.5|110480.5|110505.2|110480.2|110505.7|110480.7|110505.2|110480.2|6
1731418360000|2024-11-12 13:32:40|110504.6|110479.6|110507.4|110482.4|110507.4|110482.4|110504.6|110479.6|9
1731418370000|2024-11-12 13:32:50|110506.3|110481.3|110499.9|110474.9|110506.3|110481.3|110497.4|110472.4|18
1731418380000|2024-11-12 13:33:00|110500.1|110475.1|110474.8|110449.8|110501.3|110476.3|110474.8|110449.8|22
1731418390000|2024-11-12 13:33:10|110473.7|110448.7|110454|110429|110475.9|110450.9|110449.4|110424.4|37
1731418400000|2024-11-12 13:33:20|110453.7|110428.7|110458.2|110433.2|110463.8|110438.8|110453.7|110428.7|28
1731418410000|2024-11-12 13:33:30|110458.4|110433.4|110441.6|110416.6|110460|110435|110441.1|110416.1|25
1731418420000|2024-11-12 13:33:40|110442.4|110417.4|110449.5|110424.5|110451.8|110426.8|110439.5|110414.5|24
1731418430000|2024-11-12 13:33:50|110449|110424|110439.4|110414.4|110449|110424|110435.4|110410.4|37
1731418440000|2024-11-12 13:34:00|110438.7|110413.7|110439.5|110414.5|110441.1|110416.1|110437.6|110412.6|23
1731418450000|2024-11-12 13:34:10|110439.3|110414.3|110421.7|110396.7|110446.3|110421.3|110421.7|110396.7|26
1731418460000|2024-11-12 13:34:20|110423.5|110398.5|110424.1|110399.1|110427.2|110402.2|110421.6|110396.6|26
1731418470000|2024-11-12 13:34:30|110423.5|110398.5|110424.8|110399.8|110425.3|110400.3|110420.2|110395.2|24
1731418480000|2024-11-12 13:34:40|110425.8|110400.8|110421|110396|110426.6|110401.6|110417.7|110392.7|24
1731418490000|2024-11-12 13:34:50|110421.3|110396.3|110426.7|110401.7|110429.4|110404.4|110420|110395|17
1731418500000|2024-11-12 13:35:00|110428.4|110403.4|110424.3|110399.3|110432.3|110407.3|110420.9|110395.9|34
1731418510000|2024-11-12 13:35:10|110423.6|110398.6|110423.9|110398.9|110424.9|110399.9|110416.6|110391.6|23
1731418520000|2024-11-12 13:35:20|110422.7|110397.7|110424.6|110399.6|110425.2|110400.2|110420.8|110395.8|21
1731418530000|2024-11-12 13:35:30|110425.2|110400.2|110423.4|110398.4|110425.2|110400.2|110423.3|110398.3|9
1731418540000|2024-11-12 13:35:40|110423.7|110398.7|110424.3|110399.3|110424.3|110399.3|110420.7|110395.7|8
1731418550000|2024-11-12 13:35:50|110425.3|110400.3|110434.2|110409.2|110441.6|110416.6|110425.3|110400.3|23
1731418560000|2024-11-12 13:36:00|110435.3|110410.3|110427.6|110402.6|110435.9|110410.9|110427.6|110402.6|14
1731418570000|2024-11-12 13:36:10|110429.4|110404.4|110416.9|110391.9|110430.2|110405.2|110410.3|110385.3|24
1731418580000|2024-11-12 13:36:20|110418.4|110393.4|110438|110413|110438|110413|110417.3|110392.3|16
1731418590000|2024-11-12 13:36:30|110438.1|110413.1|110429|110404|110438.1|110413.1|110429|110404|20
1731418600000|2024-11-12 13:36:40|110428.6|110403.6|110423.7|110398.7|110430.7|110405.7|110423.7|110398.7|15
1731418610000|2024-11-12 13:36:50|110424.3|110399.3|110427.4|110402.4|110428.4|110403.4|110423.7|110398.7|26
1731418620000|2024-11-12 13:37:00|110427.5|110402.5|110429|110404|110430.1|110405.1|110420.8|110395.8|21
1731418630000|2024-11-12 13:37:10|110428.2|110403.2|110424.8|110399.8|110428.2|110403.2|110422.1|110397.1|16
1731418640000|2024-11-12 13:37:20|110424.7|110399.7|110419.7|110394.7|110424.7|110399.7|110417.7|110392.7|9
1731418650000|2024-11-12 13:37:30|110417.4|110392.4|110411.8|110386.8|110418|110393|110410.3|110385.3|11
1731418660000|2024-11-12 13:37:40|110411.9|110386.9|110413.2|110388.2|110414.6|110389.6|110406.3|110381.3|15
1731418670000|2024-11-12 13:37:50|110413.1|110388.1|110411.9|110386.9|110416.4|110391.4|110410.1|110385.1|18
1731418680000|2024-11-12 13:38:00|110413|110388|110408.5|110383.5|110415.3|110390.3|110408.5|110383.5|15
1731418690000|2024-11-12 13:38:10|110407.9|110382.9|110406.1|110381.1|110407.9|110382.9|110399.9|110374.9|19
1731418700000|2024-11-12 13:38:20|110406.5|110381.5|110403.3|110378.3|110406.5|110381.5|110400.6|110375.6|25
1731418710000|2024-11-12 13:38:30|110402.1|110377.1|110417.3|110392.3|110417.3|110392.3|110400.8|110375.8|23
1731418720000|2024-11-12 13:38:40|110418.4|110393.4|110417.1|110392.1|110422.2|110397.2|110412.5|110387.5|21
1731418730000|2024-11-12 13:38:50|110418.2|110393.2|110422.4|110397.4|110423.4|110398.4|110416.1|110391.1|19
1731418740000|2024-11-12 13:39:00|110425.4|110400.4|110428.2|110403.2|110428.5|110403.5|110421.9|110396.9|29
1731418750000|2024-11-12 13:39:10|110429.8|110404.8|110446.9|110421.9|110448.4|110423.4|110429.7|110404.7|34
1731418760000|2024-11-12 13:39:20|110446.8|110421.8|110442.8|110417.8|110448.4|110423.4|110442.8|110417.8|15
1731418770000|2024-11-12 13:39:30|110443.3|110418.3|110452.5|110427.5|110458.8|110433.8|110442.8|110417.8|27
1731418780000|2024-11-12 13:39:40|110451.9|110426.9|110458|110433|110458|110433|110451.9|110426.9|15
1731418790000|2024-11-12 13:39:50|110458.9|110433.9|110477|110452|110477|110452|110458.9|110433.9|22
1731418800000|2024-11-12 13:40:00|110478.1|110453.1|110479.6|110454.6|110479.7|110454.7|110477.9|110452.9|16
1731418810000|2024-11-12 13:40:10|110479.4|110454.4|110495.1|110470.1|110495.1|110470.1|110479.4|110454.4|27
1731418820000|2024-11-12 13:40:20|110494.9|110469.9|110503.3|110478.3|110504.8|110479.8|110489.7|110464.7|13
1731418830000|2024-11-12 13:40:30|110503.2|110478.2|110505.9|110480.9|110507.3|110482.3|110503.2|110478.2|22
1731418840000|2024-11-12 13:40:40|110507|110482|110513.3|110488.3|110518.8|110493.8|110504.6|110479.6|29
1731418850000|2024-11-12 13:40:50|110513.2|110488.2|110515.7|110490.7|110518.3|110493.3|110509.1|110484.1|26
1731418860000|2024-11-12 13:41:00|110516.3|110491.3|110519.3|110494.3|110523.6|110498.6|110516.3|110491.3|30
1731418870000|2024-11-12 13:41:10|110519.1|110494.1|110534.3|110509.3|110535.4|110510.4|110515.9|110490.9|32
1731418880000|2024-11-12 13:41:20|110535.3|110510.3|110543.6|110518.6|110546|110521|110535.3|110510.3|22
1731418890000|2024-11-12 13:41:30|110544.4|110519.4|110539|110514|110546|110521|110532.1|110507.1|28
1731418900000|2024-11-12 13:41:40|110542.2|110517.2|110548.5|110523.5|110551.9|110526.9|110539.6|110514.6|33
1731418910000|2024-11-12 13:41:50|110550.7|110525.7|110547.9|110522.9|110550.7|110525.7|110546.7|110521.7|20
1731418920000|2024-11-12 13:42:00|110548.4|110523.4|110542.1|110517.1|110549|110524|110539.3|110514.3|41
1731418930000|2024-11-12 13:42:10|110541.1|110516.1|110534.8|110509.8|110541.4|110516.4|110529.4|110504.4|22
1731418940000|2024-11-12 13:42:20|110535|110510|110546.3|110521.3|110546.3|110521.3|110531|110506|17
1731418950000|2024-11-12 13:42:30|110546.6|110521.6|110557.4|110532.4|110558.5|110533.5|110546.6|110521.6|17
1731418960000|2024-11-12 13:42:40|110557.2|110532.2|110557.2|110532.2|110560.2|110535.2|110556.5|110531.5|20
1731418970000|2024-11-12 13:42:50|110555.8|110530.8|110552.2|110527.2|110555.8|110530.8|110547.9|110522.9|15
1731418980000|2024-11-12 13:43:00|110553.3|110528.3|110565.8|110540.8|110566.2|110541.2|110553.3|110528.3|33
1731418990000|2024-11-12 13:43:10|110565.2|110540.2|110549.2|110524.2|110566.2|110541.2|110549.2|110524.2|16
1731419000000|2024-11-12 13:43:20|110550.2|110525.2|110561.3|110536.3|110561.3|110536.3|110544.1|110519.1|25
1731419010000|2024-11-12 13:43:30|110562.3|110537.3|110569.9|110544.9|110573.9|110548.9|110562.3|110537.3|17
1731419020000|2024-11-12 13:43:40|110570.1|110545.1|110571|110546|110573.9|110548.9|110568.6|110543.6|13
1731419030000|2024-11-12 13:43:50|110569.6|110544.6|110570.7|110545.7|110571.1|110546.1|110568.5|110543.5|9
1731419040000|2024-11-12 13:44:00|110571.6|110546.6|110571.3|110546.3|110575.9|110550.9|110562.7|110537.7|28
1731419050000|2024-11-12 13:44:10|110571.2|110546.2|110569.4|110544.4|110571.6|110546.6|110568|110543|8
1731419060000|2024-11-12 13:44:20|110571.4|110546.4|110566.9|110541.9|110571.7|110546.7|110566.9|110541.9|12
1731419070000|2024-11-12 13:44:30|110566.8|110541.8|110579.4|110554.4|110580.6|110555.6|110566.8|110541.8|15
1731419080000|2024-11-12 13:44:40|110578|110553|110583.2|110558.2|110586|110561|110577.7|110552.7|18
1731419090000|2024-11-12 13:44:50|110582.2|110557.2|110599.7|110574.7|110599.7|110574.7|110581.6|110556.6|21
1731419100000|2024-11-12 13:45:00|110599.2|110574.2|110577|110552|110600.4|110575.4|110574.5|110549.5|34
1731419110000|2024-11-12 13:45:10|110577.9|110552.9|110570.2|110545.2|110580.3|110555.3|110569.8|110544.8|36
1731419120000|2024-11-12 13:45:20|110569.8|110544.8|110562.5|110537.5|110570.9|110545.9|110559.5|110534.5|60
1731419130000|2024-11-12 13:45:30|110562.6|110537.6|110537.4|110512.4|110562.6|110537.6|110535.9|110510.9|25
1731419140000|2024-11-12 13:45:40|110536.9|110511.9|110525.2|110500.2|110536.9|110511.9|110524.1|110499.1|20
1731419150000|2024-11-12 13:45:50|110523.7|110498.7|110508.5|110483.5|110523.7|110498.7|110507.5|110482.5|28
1731419160000|2024-11-12 13:46:00|110507.5|110482.5|110503.1|110478.1|110508.9|110483.9|110499.8|110474.8|28
1731419170000|2024-11-12 13:46:10|110504.3|110479.3|110500.2|110475.2|110514.3|110489.3|110496|110471|26
1731419180000|2024-11-12 13:46:20|110501.3|110476.3|110508.5|110483.5|110513.6|110488.6|110501.3|110476.3|24
1731419190000|2024-11-12 13:46:30|110510.9|110485.9|110500.6|110475.6|110511|110486|110500.1|110475.1|24
1731419200000|2024-11-12 13:46:40|110501.9|110476.9|110501.9|110476.9|110504.4|110479.4|110495.9|110470.9|32
1731419210000|2024-11-12 13:46:50|110501.8|110476.8|110509.7|110484.7|110510.9|110485.9|110501.7|110476.7|21
1731419220000|2024-11-12 13:47:00|110509.8|110484.8|110501.8|110476.8|110511.2|110486.2|110499.7|110474.7|28
1731419230000|2024-11-12 13:47:10|110501.1|110476.1|110509.5|110484.5|110512.1|110487.1|110501.1|110476.1|22
1731419240000|2024-11-12 13:47:20|110509.3|110484.3|110510.8|110485.8|110513.8|110488.8|110508|110483|29
1731419250000|2024-11-12 13:47:30|110510.7|110485.7|110504.9|110479.9|110510.7|110485.7|110504.1|110479.1|17
1731419260000|2024-11-12 13:47:40|110504.5|110479.5|110507.3|110482.3|110510.5|110485.5|110503.1|110478.1|18
1731419270000|2024-11-12 13:47:50|110506.5|110481.5|110485.2|110460.2|110506.5|110481.5|110485.1|110460.1|34
1731419280000|2024-11-12 13:48:00|110485.8|110460.8|110485.3|110460.3|110485.8|110460.8|110483.3|110458.3|17
1731419290000|2024-11-12 13:48:10|110485.2|110460.2|110501.5|110476.5|110501.5|110476.5|110484.7|110459.7|20
1731419300000|2024-11-12 13:48:20|110501.4|110476.4|110501.9|110476.9|110505.3|110480.3|110500.4|110475.4|22
1731419310000|2024-11-12 13:48:30|110502|110477|110491|110466|110510.4|110485.4|110491|110466|23
1731419320000|2024-11-12 13:48:40|110486.6|110461.6|110467.7|110442.7|110487.3|110462.3|110467.7|110442.7|24
1731419330000|2024-11-12 13:48:50|110466.2|110441.2|110459.1|110434.1|110466.2|110441.2|110457.2|110432.2|24
1731419340000|2024-11-12 13:49:00|110459.2|110434.2|110447.7|110422.7|110459.9|110434.9|110446.6|110421.6|21
1731419350000|2024-11-12 13:49:10|110447.4|110422.4|110446.1|110421.1|110447.9|110422.9|110445.1|110420.1|8
1731419360000|2024-11-12 13:49:20|110444.7|110419.7|110444.4|110419.4|110447.1|110422.1|110442.1|110417.1|17
1731419370000|2024-11-12 13:49:30|110443.9|110418.9|110420.5|110395.5|110448.4|110423.4|110413|110388|42
1731419380000|2024-11-12 13:49:40|110418.8|110393.8|110417.8|110392.8|110418.8|110393.8|110413|110388|17
1731419390000|2024-11-12 13:49:50|110418.4|110393.4|110419.3|110394.3|110419.9|110394.9|110417.8|110392.8|8
1731419400000|2024-11-12 13:50:00|110418.6|110393.6|110417.6|110392.6|110418.6|110393.6|110415.7|110390.7|14
1731419410000|2024-11-12 13:50:10|110417.8|110392.8|110430.7|110405.7|110431.4|110406.4|110417.6|110392.6|13
1731419420000|2024-11-12 13:50:20|110431.3|110406.3|110439.1|110414.1|110439.6|110414.6|110431.3|110406.3|18
1731419430000|2024-11-12 13:50:30|110440.1|110415.1|110442.8|110417.8|110443.2|110418.2|110440.1|110415.1|10
1731419440000|2024-11-12 13:50:40|110450.8|110425.8|110437.9|110412.9|110453.7|110428.7|110437.3|110412.3|36
1731419450000|2024-11-12 13:50:50|110439.6|110414.6|110437.1|110412.1|110441.8|110416.8|110437.1|110412.1|23
1731419460000|2024-11-12 13:51:00|110434.5|110409.5|110437.6|110412.6|110438.7|110413.7|110434.5|110409.5|12
1731419470000|2024-11-12 13:51:10|110436.6|110411.6|110437.2|110412.2|110437.2|110412.2|110436.1|110411.1|8
1731419480000|2024-11-12 13:51:20|110436.1|110411.1|110451.8|110426.8|110455.4|110430.4|110436.1|110411.1|37
1731419490000|2024-11-12 13:51:30|110451.7|110426.7|110469.3|110444.3|110474.4|110449.4|110451.7|110426.7|28
1731419500000|2024-11-12 13:51:40|110469.6|110444.6|110471.5|110446.5|110472.6|110447.6|110467|110442|31
1731419510000|2024-11-12 13:51:50|110469.3|110444.3|110441.3|110416.3|110471.5|110446.5|110441.2|110416.2|30
1731419520000|2024-11-12 13:52:00|110442.8|110417.8|110461.3|110436.3|110461.3|110436.3|110442.4|110417.4|35
1731419530000|2024-11-12 13:52:10|110459.7|110434.7|110467.4|110442.4|110469.6|110444.6|110459.7|110434.7|13
1731419540000|2024-11-12 13:52:20|110467.7|110442.7|110470.5|110445.5|110477.9|110452.9|110467.7|110442.7|32
1731419550000|2024-11-12 13:52:30|110471.7|110446.7|110465|110440|110473.7|110448.7|110464.7|110439.7|19
1731419560000|2024-11-12 13:52:40|110463.8|110438.8|110472.9|110447.9|110473.8|110448.8|110461.5|110436.5|17
1731419570000|2024-11-12 13:52:50|110471.8|110446.8|110475.5|110450.5|110478.1|110453.1|110465.7|110440.7|27
1731419580000|2024-11-12 13:53:00|110475.4|110450.4|110478.8|110453.8|110480.8|110455.8|110475.2|110450.2|19
1731419590000|2024-11-12 13:53:10|110479.1|110454.1|110503.4|110478.4|110505.7|110480.7|110478.6|110453.6|31
1731419600000|2024-11-12 13:53:20|110501|110476|110501.1|110476.1|110514.2|110489.2|110500|110475|22
1731419610000|2024-11-12 13:53:30|110500.7|110475.7|110503|110478|110503.4|110478.4|110500.3|110475.3|11
1731419620000|2024-11-12 13:53:40|110505.2|110480.2|110544.6|110519.6|110544.6|110519.6|110505.2|110480.2|30
1731419630000|2024-11-12 13:53:50|110544.4|110519.4|110545.6|110520.6|110557.1|110532.1|110540.7|110515.7|40
1731419640000|2024-11-12 13:54:00|110547.2|110522.2|110543.5|110518.5|110549.6|110524.6|110526|110501|45
1731419650000|2024-11-12 13:54:10|110542.5|110517.5|110541.2|110516.2|110545|110520|110534.9|110509.9|24
1731419660000|2024-11-12 13:54:20|110539.9|110514.9|110542.1|110517.1|110542.1|110517.1|110533.4|110508.4|34
1731419670000|2024-11-12 13:54:30|110542.2|110517.2|110562.1|110537.1|110562.7|110537.7|110542.2|110517.2|24
1731419680000|2024-11-12 13:54:40|110563.1|110538.1|110533.6|110508.6|110563.1|110538.1|110529|110504|9
1731419690000|2024-11-12 13:54:50|110532.6|110507.6|110549.1|110524.1|110549.2|110524.2|110530.5|110505.5|13
1731419700000|2024-11-12 13:55:00|110549.3|110524.3|110538.7|110513.7|110549.5|110524.5|110534.3|110509.3|24
1731419710000|2024-11-12 13:55:10|110536.2|110511.2|110536.7|110511.7|110540.8|110515.8|110522.5|110497.5|40
1731419720000|2024-11-12 13:55:20|110535.6|110510.6|110527.8|110502.8|110539|110514|110527.8|110502.8|15
1731419730000|2024-11-12 13:55:30|110528.2|110503.2|110527.9|110502.9|110535.9|110510.9|110527.3|110502.3|17
1731419740000|2024-11-12 13:55:40|110526.9|110501.9|110502.5|110477.5|110526.9|110501.9|110501.9|110476.9|25
1731419750000|2024-11-12 13:55:50|110503.6|110478.6|110510.4|110485.4|110510.5|110485.5|110500.8|110475.8|28
1731419760000|2024-11-12 13:56:00|110510.8|110485.8|110505.4|110480.4|110511.3|110486.3|110505.4|110480.4|17
1731419770000|2024-11-12 13:56:10|110506.6|110481.6|110507.6|110482.6|110510.3|110485.3|110506.6|110481.6|14
1731419780000|2024-11-12 13:56:20|110508.6|110483.6|110506.4|110481.4|110510.4|110485.4|110506.4|110481.4|17
1731419790000|2024-11-12 13:56:30|110505.4|110480.4|110505.6|110480.6|110505.6|110480.6|110500|110475|17
1731419800000|2024-11-12 13:56:40|110515|110490|110486.2|110461.2|110515|110490|110476.4|110451.4|30
1731419810000|2024-11-12 13:56:50|110486.4|110461.4|110479.7|110454.7|110486.6|110461.6|110470.2|110445.2|29
1731419820000|2024-11-12 13:57:00|110479.4|110454.4|110471.2|110446.2|110483|110458|110468.9|110443.9|36
1731419830000|2024-11-12 13:57:10|110471.4|110446.4|110485|110460|110485|110460|110471.1|110446.1|13
1731419840000|2024-11-12 13:57:20|110485.3|110460.3|110501.2|110476.2|110502|110477|110485.3|110460.3|33
1731419850000|2024-11-12 13:57:30|110502.4|110477.4|110513.6|110488.6|110514.7|110489.7|110502.4|110477.4|29
1731419860000|2024-11-12 13:57:40|110515.2|110490.2|110505.2|110480.2|110516.5|110491.5|110502.5|110477.5|20
1731419870000|2024-11-12 13:57:50|110505.3|110480.3|110516.4|110491.4|110518.7|110493.7|110505.3|110480.3|20
1731419880000|2024-11-12 13:58:00|110517.4|110492.4|110514.2|110489.2|110526.8|110501.8|110513.6|110488.6|28
1731419890000|2024-11-12 13:58:10|110515.1|110490.1|110520.9|110495.9|110521.6|110496.6|110514.6|110489.6|14
1731419900000|2024-11-12 13:58:20|110519.4|110494.4|110508.6|110483.6|110520.9|110495.9|110506.4|110481.4|16
1731419910000|2024-11-12 13:58:30|110509.6|110484.6|110513.4|110488.4|110513.6|110488.6|110508.4|110483.4|29
1731419920000|2024-11-12 13:58:40|110513.8|110488.8|110513.6|110488.6|110516.4|110491.4|110509.5|110484.5|33
1731419930000|2024-11-12 13:58:50|110511.9|110486.9|110531.8|110506.8|110531.8|110506.8|110511.9|110486.9|27
1731419940000|2024-11-12 13:59:00|110531.9|110506.9|110531.7|110506.7|110537.4|110512.4|110527.3|110502.3|27
1731419950000|2024-11-12 13:59:10|110531.1|110506.1|110532.3|110507.3|110533.2|110508.2|110529|110504|15
1731419960000|2024-11-12 13:59:20|110531.3|110506.3|110525|110500|110533.4|110508.4|110516.6|110491.6|28
1731419970000|2024-11-12 13:59:30|110525.5|110500.5|110509|110484|110525.5|110500.5|110509|110484|24
1731419980000|2024-11-12 13:59:40|110508.7|110483.7|110502.7|110477.7|110509.7|110484.7|110498.8|110473.8|28
1731419990000|2024-11-12 13:59:50|110503.3|110478.3|110504|110479|110506.3|110481.3|110498.8|110473.8|19
1731420000000|2024-11-12 14:00:00|110504.3|110479.3|110517.6|110492.6|110525|110500|110504.3|110479.3|31
1731420010000|2024-11-12 14:00:10|110518|110493|110522.1|110497.1|110528|110503|110518|110493|29
1731420020000|2024-11-12 14:00:20|110521.5|110496.5|110534.8|110509.8|110535.2|110510.2|110521.5|110496.5|35
1731420030000|2024-11-12 14:00:30|110535.1|110510.1|110522|110497|110535.1|110510.1|110520.8|110495.8|19
1731420040000|2024-11-12 14:00:40|110522.5|110497.5|110525.1|110500.1|110525.9|110500.9|110521.4|110496.4|13
1731420050000|2024-11-12 14:00:50|110524.9|110499.9|110526.9|110501.9|110526.9|110501.9|110519|110494|18
1731420060000|2024-11-12 14:01:00|110527.9|110502.9|110537.9|110512.9|110540.3|110515.3|110527.3|110502.3|38
1731420070000|2024-11-12 14:01:10|110537|110512|110551.1|110526.1|110560|110535|110537|110512|33
1731420080000|2024-11-12 14:01:20|110550.3|110525.3|110544.4|110519.4|110551|110526|110544|110519|21
1731420090000|2024-11-12 14:01:30|110544.1|110519.1|110559.2|110534.2|110559.2|110534.2|110544.1|110519.1|27
1731420100000|2024-11-12 14:01:40|110559.5|110534.5|110547.1|110522.1|110559.6|110534.6|110547.1|110522.1|23
1731420110000|2024-11-12 14:01:50|110546.5|110521.5|110528.1|110503.1|110551.7|110526.7|110528|110503|34
1731420120000|2024-11-12 14:02:00|110530.8|110505.8|110538.3|110513.3|110538.3|110513.3|110530.8|110505.8|20
1731420130000|2024-11-12 14:02:10|110539.3|110514.3|110541.6|110516.6|110542|110517|110538.7|110513.7|24
1731420140000|2024-11-12 14:02:20|110542.9|110517.9|110543.3|110518.3|110548.7|110523.7|110538.3|110513.3|21
1731420150000|2024-11-12 14:02:30|110544.3|110519.3|110541.3|110516.3|110546.9|110521.9|110537.7|110512.7|25
1731420160000|2024-11-12 14:02:40|110542.8|110517.8|110532.1|110507.1|110543.3|110518.3|110531.4|110506.4|23
1731420170000|2024-11-12 14:02:50|110532.4|110507.4|110522.7|110497.7|110532.5|110507.5|110521.4|110496.4|29
1731420180000|2024-11-12 14:03:00|110521.6|110496.6|110531.8|110506.8|110534.7|110509.7|110519.3|110494.3|31
1731420190000|2024-11-12 14:03:10|110531.2|110506.2|110540.4|110515.4|110540.4|110515.4|110530.2|110505.2|20
1731420200000|2024-11-12 14:03:20|110542.5|110517.5|110550.9|110525.9|110550.9|110525.9|110536.8|110511.8|28
1731420210000|2024-11-12 14:03:30|110549.7|110524.7|110571.3|110546.3|110574.6|110549.6|110547.8|110522.8|24
1731420220000|2024-11-12 14:03:40|110573.2|110548.2|110582.5|110557.5|110582.5|110557.5|110570.8|110545.8|26
1731420230000|2024-11-12 14:03:50|110579.6|110554.6|110567|110542|110591.1|110566.1|110567|110542|32
1731420240000|2024-11-12 14:04:00|110569.7|110544.7|110565.2|110540.2|110573.8|110548.8|110564.8|110539.8|29
1731420250000|2024-11-12 14:04:10|110566.8|110541.8|110568.5|110543.5|110568.6|110543.6|110566.3|110541.3|11
1731420260000|2024-11-12 14:04:20|110569|110544|110571.5|110546.5|110571.6|110546.6|110562.4|110537.4|26
1731420270000|2024-11-12 14:04:30|110571.7|110546.7|110564.9|110539.9|110577.7|110552.7|110564.2|110539.2|25
1731420280000|2024-11-12 14:04:40|110565.1|110540.1|110561.3|110536.3|110565.6|110540.6|110561.1|110536.1|18
1731420290000|2024-11-12 14:04:50|110561.6|110536.6|110537.2|110512.2|110563.9|110538.9|110532.6|110507.6|34
1731420300000|2024-11-12 14:05:00|110538.3|110513.3|110538.7|110513.7|110543.4|110518.4|110530.8|110505.8|29
1731420310000|2024-11-12 14:05:10|110538.6|110513.6|110546|110521|110546|110521|110538.5|110513.5|24
1731420320000|2024-11-12 14:05:20|110545|110520|110533.7|110508.7|110545|110520|110533.7|110508.7|21
1731420330000|2024-11-12 14:05:30|110533.5|110508.5|110528.4|110503.4|110533.5|110508.5|110526.4|110501.4|18
1731420340000|2024-11-12 14:05:40|110528.8|110503.8|110541.8|110516.8|110545.5|110520.5|110528.4|110503.4|23
1731420350000|2024-11-12 14:05:50|110540|110515|110538.8|110513.8|110545.5|110520.5|110536.7|110511.7|20
1731420360000|2024-11-12 14:06:00|110539.9|110514.9|110521.8|110496.8|110545.1|110520.1|110521.8|110496.8|26
1731420370000|2024-11-12 14:06:10|110523.4|110498.4|110526.7|110501.7|110528.8|110503.8|110522.3|110497.3|15
1731420380000|2024-11-12 14:06:20|110526.9|110501.9|110538.2|110513.2|110540.2|110515.2|110526.2|110501.2|19
1731420390000|2024-11-12 14:06:30|110537.1|110512.1|110535.7|110510.7|110540.1|110515.1|110532.8|110507.8|18
1731420400000|2024-11-12 14:06:40|110533.8|110508.8|110541.6|110516.6|110542.5|110517.5|110533.8|110508.8|14
1731420410000|2024-11-12 14:06:50|110542.6|110517.6|110536.1|110511.1|110542.6|110517.6|110536.1|110511.1|11
1731420420000|2024-11-12 14:07:00|110535.8|110510.8|110525.4|110500.4|110539.5|110514.5|110525.4|110500.4|31
1731420430000|2024-11-12 14:07:10|110525.9|110500.9|110532.5|110507.5|110534.4|110509.4|110520.1|110495.1|25
1731420440000|2024-11-12 14:07:20|110532.4|110507.4|110524.5|110499.5|110533.9|110508.9|110520.2|110495.2|20
1731420450000|2024-11-12 14:07:30|110524.4|110499.4|110516|110491|110524.4|110499.4|110510|110485|28
1731420460000|2024-11-12 14:07:40|110516.6|110491.6|110521.2|110496.2|110523.1|110498.1|110516.3|110491.3|15
1731420470000|2024-11-12 14:07:50|110521.5|110496.5|110519.7|110494.7|110525.9|110500.9|110519.7|110494.7|13
1731420480000|2024-11-12 14:08:00|110519.2|110494.2|110525.9|110500.9|110525.9|110500.9|110515.1|110490.1|22
1731420490000|2024-11-12 14:08:10|110527.2|110502.2|110527.2|110502.2|110529.7|110504.7|110527.2|110502.2|3
1731420500000|2024-11-12 14:08:20|110527.9|110502.9|110527.9|110502.9|110538.3|110513.3|110525.1|110500.1|20
1731420510000|2024-11-12 14:08:30|110528|110503|110537.9|110512.9|110538.3|110513.3|110528|110503|14
1731420520000|2024-11-12 14:08:40|110539.1|110514.1|110538|110513|110540.4|110515.4|110536.8|110511.8|13
1731420530000|2024-11-12 14:08:50|110539.6|110514.6|110547.7|110522.7|110558.3|110533.3|110533.2|110508.2|28
1731420540000|2024-11-12 14:09:00|110547.3|110522.3|110548.6|110523.6|110550.4|110525.4|110545.9|110520.9|22
1731420550000|2024-11-12 14:09:10|110547.8|110522.8|110559|110534|110561|110536|110547.8|110522.8|27
1731420560000|2024-11-12 14:09:20|110557.3|110532.3|110555|110530|110557.5|110532.5|110547.3|110522.3|18
1731420570000|2024-11-12 14:09:30|110554.4|110529.4|110550|110525|110555|110530|110549|110524|15
1731420580000|2024-11-12 14:09:40|110550.9|110525.9|110545.4|110520.4|110552.1|110527.1|110545.4|110520.4|15
1731420590000|2024-11-12 14:09:50|110545.9|110520.9|110542.8|110517.8|110548.5|110523.5|110542.8|110517.8|19
1731420600000|2024-11-12 14:10:00|110544.8|110519.8|110523.8|110498.8|110544.8|110519.8|110520.6|110495.6|26
1731420610000|2024-11-12 14:10:10|110524.5|110499.5|110511.6|110486.6|110524.8|110499.8|110510.5|110485.5|29
1731420620000|2024-11-12 14:10:20|110512.2|110487.2|110522.8|110497.8|110523.8|110498.8|110511.1|110486.1|29
1731420630000|2024-11-12 14:10:30|110524.2|110499.2|110523.9|110498.9|110527.3|110502.3|110516.8|110491.8|16
1731420640000|2024-11-12 14:10:40|110525.9|110500.9|110523|110498|110528.9|110503.9|110517.8|110492.8|22
1731420650000|2024-11-12 14:10:50|110524.1|110499.1|110528.9|110503.9|110528.9|110503.9|110519.4|110494.4|25
1731420660000|2024-11-12 14:11:00|110529.1|110504.1|110549.5|110524.5|110553|110528|110529.1|110504.1|32
1731420670000|2024-11-12 14:11:10|110550.9|110525.9|110575|110550|110575|110550|110548.8|110523.8|33
1731420680000|2024-11-12 14:11:20|110576|110551|110585.9|110560.9|110585.9|110560.9|110576|110551|32
1731420690000|2024-11-12 14:11:30|110585.6|110560.6|110586.2|110561.2|110590.5|110565.5|110583.1|110558.1|23
1731420700000|2024-11-12 14:11:40|110585|110560|110584.3|110559.3|110588.8|110563.8|110584.3|110559.3|23
1731420710000|2024-11-12 14:11:50|110584.2|110559.2|110585.5|110560.5|110587.8|110562.8|110582.5|110557.5|20
1731420720000|2024-11-12 14:12:00|110585.8|110560.8|110593.2|110568.2|110595.5|110570.5|110580.4|110555.4|34
1731420730000|2024-11-12 14:12:10|110594.3|110569.3|110608.3|110583.3|110609.2|110584.2|110594.3|110569.3|20
1731420740000|2024-11-12 14:12:20|110607.9|110582.9|110609.8|110584.8|110612.5|110587.5|110605.9|110580.9|35
1731420750000|2024-11-12 14:12:30|110609.6|110584.6|110608.9|110583.9|110613|110588|110607.9|110582.9|19
1731420760000|2024-11-12 14:12:40|110610.3|110585.3|110605.2|110580.2|110610.6|110585.6|110604|110579|18
1731420770000|2024-11-12 14:12:50|110605|110580|110618.7|110593.7|110618.7|110593.7|110604|110579|26
1731420780000|2024-11-12 14:13:00|110619.7|110594.7|110607.4|110582.4|110619.7|110594.7|110605|110580|33
1731420790000|2024-11-12 14:13:10|110606.7|110581.7|110617.1|110592.1|110617.1|110592.1|110602.4|110577.4|26
1731420800000|2024-11-12 14:13:20|110617.2|110592.2|110605.5|110580.5|110617.2|110592.2|110602.6|110577.6|31
1731420810000|2024-11-12 14:13:30|110604.4|110579.4|110613.8|110588.8|110613.8|110588.8|110604.4|110579.4|12
1731420820000|2024-11-12 14:13:40|110613.5|110588.5|110592.1|110567.1|110613.5|110588.5|110589.9|110564.9|31
1731420830000|2024-11-12 14:13:50|110593.9|110568.9|110589.5|110564.5|110593.9|110568.9|110585.4|110560.4|21
1731420840000|2024-11-12 14:14:00|110590.4|110565.4|110599.3|110574.3|110600.6|110575.6|110590.4|110565.4|23
1731420850000|2024-11-12 14:14:10|110599.8|110574.8|110604.4|110579.4|110604.9|110579.9|110590.2|110565.2|25
1731420860000|2024-11-12 14:14:20|110603.9|110578.9|110603.7|110578.7|110604.4|110579.4|110601.5|110576.5|15
1731420870000|2024-11-12 14:14:30|110604|110579|110602.2|110577.2|110604.6|110579.6|110600.2|110575.2|29
1731420880000|2024-11-12 14:14:40|110602.1|110577.1|110597.5|110572.5|110602.1|110577.1|110597|110572|21
1731420890000|2024-11-12 14:14:50|110596.2|110571.2|110602.6|110577.6|110602.6|110577.6|110596.1|110571.1|18
1731420900000|2024-11-12 14:15:00|110602.1|110577.1|110600|110575|110603.2|110578.2|110598.2|110573.2|21
1731420910000|2024-11-12 14:15:10|110601.3|110576.3|110600.9|110575.9|110604.6|110579.6|110599.3|110574.3|35
1731420920000|2024-11-12 14:15:20|110601|110576|110601.7|110576.7|110613.3|110588.3|110598.6|110573.6|25
1731420930000|2024-11-12 14:15:30|110604.1|110579.1|110609.7|110584.7|110609.8|110584.8|110597.5|110572.5|25
1731420940000|2024-11-12 14:15:40|110609.8|110584.8|110603.3|110578.3|110610.7|110585.7|110600.8|110575.8|26
1731420950000|2024-11-12 14:15:50|110604.4|110579.4|110603|110578|110610.1|110585.1|110603|110578|27
1731420960000|2024-11-12 14:16:00|110603.4|110578.4|110581.6|110556.6|110603.4|110578.4|110581.3|110556.3|18
1731420970000|2024-11-12 14:16:10|110580.5|110555.5|110573.1|110548.1|110583.4|110558.4|110573.1|110548.1|21
1731420980000|2024-11-12 14:16:20|110572.8|110547.8|110559.7|110534.7|110572.8|110547.8|110558.2|110533.2|19
1731420990000|2024-11-12 14:16:30|110559|110534|110553.4|110528.4|110559.7|110534.7|110551.3|110526.3|23
1731421000000|2024-11-12 14:16:40|110552.4|110527.4|110556.5|110531.5|110557.7|110532.7|110546.2|110521.2|21
1731421010000|2024-11-12 14:16:50|110555.4|110530.4|110566|110541|110568.9|110543.9|110552.3|110527.3|22
1731421020000|2024-11-12 14:17:00|110565.3|110540.3|110564.8|110539.8|110568.2|110543.2|110564.7|110539.7|16
1731421030000|2024-11-12 14:17:10|110564.9|110539.9|110568.6|110543.6|110569.6|110544.6|110560.8|110535.8|14
1731421040000|2024-11-12 14:17:20|110569|110544|110564.2|110539.2|110569|110544|110563.2|110538.2|19
1731421050000|2024-11-12 14:17:30|110564.7|110539.7|110570.5|110545.5|110571.1|110546.1|110564.7|110539.7|15
1731421060000|2024-11-12 14:17:40|110572.6|110547.6|110568.8|110543.8|110572.6|110547.6|110558.4|110533.4|27
1731421070000|2024-11-12 14:17:50|110568.2|110543.2|110570|110545|110570.5|110545.5|110559.2|110534.2|32
1731421080000|2024-11-12 14:18:00|110577.8|110552.8|110589.2|110564.2|110597.4|110572.4|110577.8|110552.8|38
1731421090000|2024-11-12 14:18:10|110590.1|110565.1|110595.7|110570.7|110598.1|110573.1|110585.5|110560.5|22
1731421100000|2024-11-12 14:18:20|110595.2|110570.2|110599.2|110574.2|110601.9|110576.9|110595.2|110570.2|24
1731421110000|2024-11-12 14:18:30|110600.2|110575.2|110600.1|110575.1|110600.8|110575.8|110598.7|110573.7|17
1731421120000|2024-11-12 14:18:40|110600.5|110575.5|110605.4|110580.4|110606.9|110581.9|110595.6|110570.6|24
1731421130000|2024-11-12 14:18:50|110604.3|110579.3|110606|110581|110611.7|110586.7|110600|110575|29
1731421140000|2024-11-12 14:19:00|110606.2|110581.2|110602.3|110577.3|110607.9|110582.9|110602.3|110577.3|28
1731421150000|2024-11-12 14:19:10|110601.9|110576.9|110585.6|110560.6|110601.9|110576.9|110582.2|110557.2|27
1731421160000|2024-11-12 14:19:20|110585.8|110560.8|110584.9|110559.9|110587.1|110562.1|110583.6|110558.6|16
1731421170000|2024-11-12 14:19:30|110584.1|110559.1|110590.9|110565.9|110590.9|110565.9|110584.1|110559.1|18
1731421180000|2024-11-12 14:19:40|110591.9|110566.9|110585.9|110560.9|110594.3|110569.3|110585.9|110560.9|24
1731421190000|2024-11-12 14:19:50|110583.9|110558.9|110586.3|110561.3|110586.4|110561.4|110581.4|110556.4|27
1731421200000|2024-11-12 14:20:00|110586.9|110561.9|110584|110559|110588.3|110563.3|110584|110559|15
1731421210000|2024-11-12 14:20:10|110583.6|110558.6|110588|110563|110591.9|110566.9|110579.1|110554.1|18
1731421220000|2024-11-12 14:20:20|110590.5|110565.5|110589.4|110564.4|110590.9|110565.9|110587.3|110562.3|14
1731421230000|2024-11-12 14:20:30|110589|110564|110589.9|110564.9|110598.4|110573.4|110583.9|110558.9|29
1731421240000|2024-11-12 14:20:40|110590|110565|110580.1|110555.1|110590|110565|110580.1|110555.1|19
1731421250000|2024-11-12 14:20:50|110579|110554|110574.6|110549.6|110579|110554|110574.6|110549.6|12
1731421260000|2024-11-12 14:21:00|110574.5|110549.5|110572.8|110547.8|110575.1|110550.1|110564.4|110539.4|15
1731421270000|2024-11-12 14:21:10|110572.1|110547.1|110575.2|110550.2|110575.2|110550.2|110564.7|110539.7|22
1731421280000|2024-11-12 14:21:20|110575.7|110550.7|110587.9|110562.9|110588.1|110563.1|110575.7|110550.7|31
1731421290000|2024-11-12 14:21:30|110587.8|110562.8|110581.5|110556.5|110587.8|110562.8|110578.7|110553.7|18
1731421300000|2024-11-12 14:21:40|110581.3|110556.3|110576.2|110551.2|110581.3|110556.3|110575.4|110550.4|9
1731421310000|2024-11-12 14:21:50|110577.5|110552.5|110580.4|110555.4|110580.4|110555.4|110577.5|110552.5|14
1731421320000|2024-11-12 14:22:00|110580.2|110555.2|110588.5|110563.5|110589.6|110564.6|110580.2|110555.2|16
1731421330000|2024-11-12 14:22:10|110588.4|110563.4|110589.4|110564.4|110593.5|110568.5|110587.2|110562.2|11
1731421340000|2024-11-12 14:22:20|110585.6|110560.6|110573.3|110548.3|110585.6|110560.6|110572|110547|22
1731421350000|2024-11-12 14:22:30|110573.4|110548.4|110572|110547|110573.4|110548.4|110570.8|110545.8|11
1731421360000|2024-11-12 14:22:40|110572.1|110547.1|110561.5|110536.5|110573.4|110548.4|110557.5|110532.5|32
1731421370000|2024-11-12 14:22:50|110562.6|110537.6|110564.9|110539.9|110566|110541|110555.2|110530.2|24
1731421380000|2024-11-12 14:23:00|110565.4|110540.4|110568.8|110543.8|110573|110548|110565.4|110540.4|23
1731421390000|2024-11-12 14:23:10|110568|110543|110587|110562|110595.4|110570.4|110568|110543|35
1731421400000|2024-11-12 14:23:20|110586.9|110561.9|110585.5|110560.5|110587|110562|110579|110554|21
1731421410000|2024-11-12 14:23:30|110585.6|110560.6|110583.9|110558.9|110588.3|110563.3|110583.9|110558.9|17
1731421420000|2024-11-12 14:23:40|110583.4|110558.4|110583.9|110558.9|110587.5|110562.5|110583.2|110558.2|17
1731421430000|2024-11-12 14:23:50|110584.2|110559.2|110583.3|110558.3|110585|110560|110580.4|110555.4|18
1731421440000|2024-11-12 14:24:00|110582.6|110557.6|110569.6|110544.6|110584|110559|110559.2|110534.2|38
1731421450000|2024-11-12 14:24:10|110570.6|110545.6|110570.1|110545.1|110572.6|110547.6|110567.5|110542.5|15
1731421460000|2024-11-12 14:24:20|110570|110545|110570.9|110545.9|110572.5|110547.5|110568.2|110543.2|15
1731421470000|2024-11-12 14:24:30|110570.1|110545.1|110568.9|110543.9|110570.1|110545.1|110567.4|110542.4|14
1731421480000|2024-11-12 14:24:40|110569.9|110544.9|110573.8|110548.8|110575.2|110550.2|110567.8|110542.8|15
1731421490000|2024-11-12 14:24:50|110574.5|110549.5|110575.5|110550.5|110581.8|110556.8|110574.5|110549.5|23
1731421500000|2024-11-12 14:25:00|110576.7|110551.7|110589|110564|110592.7|110567.7|110575.5|110550.5|35
1731421510000|2024-11-12 14:25:10|110590.5|110565.5|110587.7|110562.7|110593.5|110568.5|110587.7|110562.7|16
1731421520000|2024-11-12 14:25:20|110587.6|110562.6|110598.1|110573.1|110598.1|110573.1|110586.6|110561.6|20
1731421530000|2024-11-12 14:25:30|110599.2|110574.2|110615.2|110590.2|110617.2|110592.2|110599.2|110574.2|20
1731421540000|2024-11-12 14:25:40|110615.3|110590.3|110633.9|110608.9|110634|110609|110614.6|110589.6|10
1731421550000|2024-11-12 14:25:50|110634.7|110609.7|110634.1|110609.1|110639|110614|110634|110609|27
1731421560000|2024-11-12 14:26:00|110633.3|110608.3|110637.8|110612.8|110637.8|110612.8|110628.7|110603.7|18
1731421570000|2024-11-12 14:26:10|110636.7|110611.7|110639.1|110614.1|110643.4|110618.4|110636.7|110611.7|20
1731421580000|2024-11-12 14:26:20|110638.8|110613.8|110639.1|110614.1|110639.1|110614.1|110637.5|110612.5|11
1731421590000|2024-11-12 14:26:30|110640|110615|110641|110616|110642.9|110617.9|110639.9|110614.9|13
1731421600000|2024-11-12 14:26:40|110644.4|110619.4|110648.6|110623.6|110648.6|110623.6|110643.9|110618.9|13
1731421610000|2024-11-12 14:26:50|110648.7|110623.7|110644.4|110619.4|110648.7|110623.7|110644.1|110619.1|13
1731421620000|2024-11-12 14:27:00|110644.6|110619.6|110641.6|110616.6|110647.2|110622.2|110641.6|110616.6|16
1731421630000|2024-11-12 14:27:10|110642.7|110617.7|110639.4|110614.4|110646|110621|110639.4|110614.4|17
1731421640000|2024-11-12 14:27:20|110638|110613|110641.9|110616.9|110641.9|110616.9|110632.8|110607.8|25
1731421650000|2024-11-12 14:27:30|110642.5|110617.5|110640.1|110615.1|110644.8|110619.8|110640.1|110615.1|14
1731421660000|2024-11-12 14:27:40|110640|110615|110637.6|110612.6|110640|110615|110637.1|110612.1|15
1731421670000|2024-11-12 14:27:50|110638.1|110613.1|110638.2|110613.2|110638.2|110613.2|110635.9|110610.9|18
1731421680000|2024-11-12 14:28:00|110637.4|110612.4|110630.9|110605.9|110637.4|110612.4|110625.8|110600.8|24
1731421690000|2024-11-12 14:28:10|110631.8|110606.8|110643.4|110618.4|110645.9|110620.9|110631.8|110606.8|23
1731421700000|2024-11-12 14:28:20|110643.5|110618.5|110642.1|110617.1|110645.3|110620.3|110642.1|110617.1|13
1731421710000|2024-11-12 14:28:30|110641.1|110616.1|110631.9|110606.9|110643.4|110618.4|110626.4|110601.4|21
1731421720000|2024-11-12 14:28:40|110632.8|110607.8|110629.3|110604.3|110633.9|110608.9|110624.6|110599.6|21
1731421730000|2024-11-12 14:28:50|110631.6|110606.6|110643.5|110618.5|110645.1|110620.1|110631.6|110606.6|20
1731421740000|2024-11-12 14:29:00|110642.8|110617.8|110645.7|110620.7|110646.1|110621.1|110642.8|110617.8|17
1731421750000|2024-11-12 14:29:10|110645.3|110620.3|110645.5|110620.5|110646.6|110621.6|110644.8|110619.8|12
1731421760000|2024-11-12 14:29:20|110644.2|110619.2|110643|110618|110646.6|110621.6|110637.7|110612.7|22
1731421770000|2024-11-12 14:29:30|110643.6|110618.6|110652.4|110627.4|110652.9|110627.9|110643.4|110618.4|19
1731421780000|2024-11-12 14:29:40|110652.3|110627.3|110663.6|110638.6|110663.6|110638.6|110652.3|110627.3|26
1731421790000|2024-11-12 14:29:50|110663.8|110638.8|110664.8|110639.8|110665.7|110640.7|110663.8|110638.8|10
1731421800000|2024-11-12 14:30:00|110664.7|110639.7|110671.5|110646.5|110671.9|110646.9|110664.5|110639.5|22
1731421810000|2024-11-12 14:30:10|110671.6|110646.6|110686.9|110661.9|110686.9|110661.9|110671.6|110646.6|19
1731421820000|2024-11-12 14:30:20|110687.9|110662.9|110715.7|110690.7|110720.8|110695.8|110687.9|110662.9|46
1731421830000|2024-11-12 14:30:30|110714.6|110689.6|110715.8|110690.8|110715.8|110690.8|110706.4|110681.4|25
1731421840000|2024-11-12 14:30:40|110716.8|110691.8|110724.4|110699.4|110732.2|110707.2|110716.8|110691.8|40
1731421850000|2024-11-12 14:30:50|110722.7|110697.7|110729|110704|110729|110704|110710.2|110685.2|43
1731421860000|2024-11-12 14:31:00|110728|110703|110728.5|110703.5|110729.3|110704.3|110720.4|110695.4|27
1731421870000|2024-11-12 14:31:10|110729.9|110704.9|110728.4|110703.4|110732.7|110707.7|110719.9|110694.9|27
1731421880000|2024-11-12 14:31:20|110728.7|110703.7|110734.3|110709.3|110735.4|110710.4|110728.7|110703.7|24
1731421890000|2024-11-12 14:31:30|110733.9|110708.9|110721.8|110696.8|110734.1|110709.1|110721.1|110696.1|29
1731421900000|2024-11-12 14:31:40|110722.1|110697.1|110717.4|110692.4|110723.8|110698.8|110716.2|110691.2|36
1731421910000|2024-11-12 14:31:50|110717|110692|110719.3|110694.3|110723.9|110698.9|110715.2|110690.2|36
1731421920000|2024-11-12 14:32:00|110718.8|110693.8|110716.1|110691.1|110722.6|110697.6|110713.7|110688.7|24
1731421930000|2024-11-12 14:32:10|110716|110691|110716.6|110691.6|110716.6|110691.6|110710|110685|21
1731421940000|2024-11-12 14:32:20|110717.4|110692.4|110713|110688|110720.1|110695.1|110709|110684|29
1731421950000|2024-11-12 14:32:30|110714.1|110689.1|110704.8|110679.8|110716.3|110691.3|110703.3|110678.3|19
1731421960000|2024-11-12 14:32:40|110705.6|110680.6|110702.9|110677.9|110711.5|110686.5|110702.2|110677.2|37
1731421970000|2024-11-12 14:32:50|110700.4|110675.4|110707.7|110682.7|110707.7|110682.7|110691.6|110666.6|39
1731421980000|2024-11-12 14:33:00|110706.8|110681.8|110702.2|110677.2|110706.8|110681.8|110696.6|110671.6|25
1731421990000|2024-11-12 14:33:10|110701|110676|110698.2|110673.2|110702.1|110677.1|110697.4|110672.4|10
1731422000000|2024-11-12 14:33:20|110699.2|110674.2|110703.6|110678.6|110706.4|110681.4|110698.8|110673.8|21
1731422010000|2024-11-12 14:33:30|110704.4|110679.4|110689|110664|110709.8|110684.8|110689|110664|33
1731422020000|2024-11-12 14:33:40|110689.9|110664.9|110692.2|110667.2|110692.6|110667.6|110684.6|110659.6|30
1731422030000|2024-11-12 14:33:50|110695.4|110670.4|110718.1|110693.1|110718.9|110693.9|110695.1|110670.1|36
1731422040000|2024-11-12 14:34:00|110717.8|110692.8|110737.1|110712.1|110741.2|110716.2|110716.1|110691.1|27
1731422050000|2024-11-12 14:34:10|110738.1|110713.1|110737.2|110712.2|110741.1|110716.1|110731.9|110706.9|29
1731422060000|2024-11-12 14:34:20|110737.7|110712.7|110737.9|110712.9|110744.9|110719.9|110736.9|110711.9|27
1731422070000|2024-11-12 14:34:30|110736.9|110711.9|110730.2|110705.2|110739.9|110714.9|110724.6|110699.6|34
1731422080000|2024-11-12 14:34:40|110737.8|110712.8|110736.8|110711.8|110741.5|110716.5|110726.7|110701.7|39
1731422090000|2024-11-12 14:34:50|110736.4|110711.4|110729.5|110704.5|110736.9|110711.9|110728.6|110703.6|24
1731422100000|2024-11-12 14:35:00|110730|110705|110717.5|110692.5|110735.2|110710.2|110713|110688|39
1731422110000|2024-11-12 14:35:10|110717.7|110692.7|110707.1|110682.1|110717.7|110692.7|110705.5|110680.5|29
1731422120000|2024-11-12 14:35:20|110708.3|110683.3|110703.5|110678.5|110708.3|110683.3|110695.8|110670.8|28
1731422130000|2024-11-12 14:35:30|110702.6|110677.6|110703.7|110678.7|110708|110683|110697.7|110672.7|31
1731422140000|2024-11-12 14:35:40|110704.6|110679.6|110709.1|110684.1|110711|110686|110704.6|110679.6|14
1731422150000|2024-11-12 14:35:50|110708.9|110683.9|110708.6|110683.6|110711.9|110686.9|110706.1|110681.1|19
1731422160000|2024-11-12 14:36:00|110709.8|110684.8|110711.1|110686.1|110717.1|110692.1|110709|110684|31
1731422170000|2024-11-12 14:36:10|110711.4|110686.4|110701.2|110676.2|110716.4|110691.4|110701.2|110676.2|38
1731422180000|2024-11-12 14:36:20|110701.1|110676.1|110706.3|110681.3|110706.3|110681.3|110699.1|110674.1|17
1731422190000|2024-11-12 14:36:30|110702.1|110677.1|110693.3|110668.3|110702.3|110677.3|110692.4|110667.4|29
1731422200000|2024-11-12 14:36:40|110692.2|110667.2|110701.6|110676.6|110704.7|110679.7|110691.8|110666.8|19
1731422210000|2024-11-12 14:36:50|110700.5|110675.5|110701.1|110676.1|110707.3|110682.3|110692|110667|33
1731422220000|2024-11-12 14:37:00|110700.2|110675.2|110705.3|110680.3|110708.6|110683.6|110699.3|110674.3|31
1731422230000|2024-11-12 14:37:10|110705.2|110680.2|110705.2|110680.2|110711.1|110686.1|110705|110680|29
1731422240000|2024-11-12 14:37:20|110704.6|110679.6|110700.7|110675.7|110705.8|110680.8|110700.7|110675.7|24
1731422250000|2024-11-12 14:37:30|110701.7|110676.7|110681.6|110656.6|110702.3|110677.3|110681.6|110656.6|20
1731422260000|2024-11-12 14:37:40|110680.4|110655.4|110662.4|110637.4|110680.4|110655.4|110659.8|110634.8|34
1731422270000|2024-11-12 14:37:50|110662.8|110637.8|110654.4|110629.4|110663.3|110638.3|110654.2|110629.2|16
1731422280000|2024-11-12 14:38:00|110655.2|110630.2|110653.8|110628.8|110663.2|110638.2|110653.4|110628.4|33
1731422290000|2024-11-12 14:38:10|110654.3|110629.3|110652|110627|110656.9|110631.9|110652|110627|20
1731422300000|2024-11-12 14:38:20|110651.2|110626.2|110651.3|110626.3|110651.3|110626.3|110635.2|110610.2|33
1731422310000|2024-11-12 14:38:30|110650.8|110625.8|110643.2|110618.2|110651.5|110626.5|110642.4|110617.4|23
1731422320000|2024-11-12 14:38:40|110643.1|110618.1|110667.4|110642.4|110669.7|110644.7|110642.9|110617.9|31
1731422330000|2024-11-12 14:38:50|110667.7|110642.7|110677.1|110652.1|110677.8|110652.8|110667.7|110642.7|27
1731422340000|2024-11-12 14:39:00|110678|110653|110678.3|110653.3|110678.4|110653.4|110674.3|110649.3|19
1731422350000|2024-11-12 14:39:10|110677.5|110652.5|110682.5|110657.5|110682.5|110657.5|110676.9|110651.9|27
1731422360000|2024-11-12 14:39:20|110683.4|110658.4|110684.2|110659.2|110692.4|110667.4|110683.1|110658.1|26
1731422370000|2024-11-12 14:39:30|110685|110660|110690.2|110665.2|110690.2|110665.2|110683.8|110658.8|13
1731422380000|2024-11-12 14:39:40|110689.5|110664.5|110685.8|110660.8|110692.4|110667.4|110685.8|110660.8|17
1731422390000|2024-11-12 14:39:50|110674.7|110649.7|110662.6|110637.6|110675|110650|110662.6|110637.6|20
1731422400000|2024-11-12 14:40:00|110662.1|110637.1|110656.5|110631.5|110662.1|110637.1|110655.9|110630.9|15
1731422410000|2024-11-12 14:40:10|110656.6|110631.6|110640.8|110615.8|110656.6|110631.6|110639.8|110614.8|37
1731422420000|2024-11-12 14:40:20|110640.6|110615.6|110616.9|110591.9|110640.6|110615.6|110610.8|110585.8|38
1731422430000|2024-11-12 14:40:30|110619.1|110594.1|110632.6|110607.6|110636.8|110611.8|110611.3|110586.3|38
1731422440000|2024-11-12 14:40:40|110631.7|110606.7|110631.5|110606.5|110636.1|110611.1|110629.9|110604.9|25
1731422450000|2024-11-12 14:40:50|110632.4|110607.4|110620.4|110595.4|110632.4|110607.4|110615.3|110590.3|24
1731422460000|2024-11-12 14:41:00|110618.9|110593.9|110630.1|110605.1|110630.3|110605.3|110618.1|110593.1|25
1731422470000|2024-11-12 14:41:10|110630|110605|110639.7|110614.7|110639.7|110614.7|110630|110605|23
1731422480000|2024-11-12 14:41:20|110639.4|110614.4|110634.5|110609.5|110639.4|110614.4|110631.8|110606.8|20
1731422490000|2024-11-12 14:41:30|110635.5|110610.5|110633.8|110608.8|110635.5|110610.5|110631|110606|26
1731422500000|2024-11-12 14:41:40|110632.7|110607.7|110655.1|110630.1|110655.6|110630.6|110632.7|110607.7|34
1731422510000|2024-11-12 14:41:50|110656.1|110631.1|110641.4|110616.4|110657|110632|110637.8|110612.8|28
1731422520000|2024-11-12 14:42:00|110642.8|110617.8|110655.8|110630.8|110655.8|110630.8|110642.1|110617.1|25
1731422530000|2024-11-12 14:42:10|110656.8|110631.8|110670|110645|110670.8|110645.8|110656.8|110631.8|31
1731422540000|2024-11-12 14:42:20|110669.5|110644.5|110678.7|110653.7|110679.9|110654.9|110669.5|110644.5|23
1731422550000|2024-11-12 14:42:30|110678.8|110653.8|110683.7|110658.7|110683.7|110658.7|110677.7|110652.7|17
1731422560000|2024-11-12 14:42:40|110684.4|110659.4|110668.5|110643.5|110684.4|110659.4|110666.9|110641.9|27
1731422570000|2024-11-12 14:42:50|110668.1|110643.1|110661.2|110636.2|110668.1|110643.1|110661.2|110636.2|14
1731422580000|2024-11-12 14:43:00|110661.1|110636.1|110647.6|110622.6|110661.1|110636.1|110645.2|110620.2|28
1731422590000|2024-11-12 14:43:10|110647.5|110622.5|110661|110636|110663.1|110638.1|110646|110621|22
1731422600000|2024-11-12 14:43:20|110660.9|110635.9|110653.3|110628.3|110667.5|110642.5|110653.3|110628.3|36
1731422610000|2024-11-12 14:43:30|110653.2|110628.2|110658.3|110633.3|110658.3|110633.3|110651.6|110626.6|14
1731422620000|2024-11-12 14:43:40|110658.8|110633.8|110659.4|110634.4|110659.8|110634.8|110658.2|110633.2|11
1731422630000|2024-11-12 14:43:50|110658.4|110633.4|110661.2|110636.2|110661.4|110636.4|110652.6|110627.6|21
1731422640000|2024-11-12 14:44:00|110661|110636|110668.6|110643.6|110671.1|110646.1|110659.1|110634.1|19
1731422650000|2024-11-12 14:44:10|110669.3|110644.3|110663.4|110638.4|110673.4|110648.4|110663.3|110638.3|22
1731422660000|2024-11-12 14:44:20|110662.6|110637.6|110653.1|110628.1|110662.9|110637.9|110651.3|110626.3|19
1731422670000|2024-11-12 14:44:30|110652.2|110627.2|110661|110636|110661|110636|110645.1|110620.1|33
1731422680000|2024-11-12 14:44:40|110661.2|110636.2|110660.1|110635.1|110665.1|110640.1|110655.4|110630.4|24
1731422690000|2024-11-12 14:44:50|110660.9|110635.9|110661.3|110636.3|110662.2|110637.2|110659|110634|23
1731422700000|2024-11-12 14:45:00|110662.2|110637.2|110670.8|110645.8|110677.4|110652.4|110662.2|110637.2|28
1731422710000|2024-11-12 14:45:10|110670|110645|110661.8|110636.8|110671.4|110646.4|110661|110636|19
1731422720000|2024-11-12 14:45:20|110661.7|110636.7|110661.6|110636.6|110662.8|110637.8|110659.1|110634.1|24
1731422730000|2024-11-12 14:45:30|110660.6|110635.6|110662.3|110637.3|110662.3|110637.3|110652.8|110627.8|30
1731422740000|2024-11-12 14:45:40|110662.5|110637.5|110665.9|110640.9|110665.9|110640.9|110658.6|110633.6|18
1731422750000|2024-11-12 14:45:50|110666.3|110641.3|110682.4|110657.4|110683.3|110658.3|110665.6|110640.6|26
1731422760000|2024-11-12 14:46:00|110683.2|110658.2|110672.5|110647.5|110685.2|110660.2|110672.5|110647.5|33
1731422770000|2024-11-12 14:46:10|110672.4|110647.4|110663.8|110638.8|110672.4|110647.4|110663.5|110638.5|31
1731422780000|2024-11-12 14:46:20|110664.2|110639.2|110685.9|110660.9|110685.9|110660.9|110664.2|110639.2|31
1731422790000|2024-11-12 14:46:30|110689.1|110664.1|110687.8|110662.8|110690|110665|110686.7|110661.7|14
1731422800000|2024-11-12 14:46:40|110687.2|110662.2|110701.2|110676.2|110702.4|110677.4|110685.8|110660.8|32
1731422810000|2024-11-12 14:46:50|110701.7|110676.7|110701.4|110676.4|110704.8|110679.8|110697.8|110672.8|16
1731422820000|2024-11-12 14:47:00|110702.3|110677.3|110700.8|110675.8|110702.9|110677.9|110693.6|110668.6|28
1731422830000|2024-11-12 14:47:10|110701.6|110676.6|110702.1|110677.1|110702.1|110677.1|110701|110676|6
1731422840000|2024-11-12 14:47:20|110700.6|110675.6|110701.9|110676.9|110702.1|110677.1|110692.3|110667.3|24
1731422850000|2024-11-12 14:47:30|110701.1|110676.1|110702.4|110677.4|110702.4|110677.4|110698.2|110673.2|18
1731422860000|2024-11-12 14:47:40|110703|110678|110700.2|110675.2|110703.8|110678.8|110690.1|110665.1|28
1731422870000|2024-11-12 14:47:50|110701|110676|110690.9|110665.9|110706.8|110681.8|110690.9|110665.9|32
1731422880000|2024-11-12 14:48:00|110690|110665|110691.5|110666.5|110697.8|110672.8|110690|110665|34
1731422890000|2024-11-12 14:48:10|110692.1|110667.1|110696|110671|110697|110672|110692.1|110667.1|19
1731422900000|2024-11-12 14:48:20|110695.7|110670.7|110700.1|110675.1|110700.1|110675.1|110693.1|110668.1|26
1731422910000|2024-11-12 14:48:30|110700.9|110675.9|110691.4|110666.4|110700.9|110675.9|110690.3|110665.3|10
1731422920000|2024-11-12 14:48:40|110691.9|110666.9|110697.8|110672.8|110700.7|110675.7|110691.9|110666.9|20
1731422930000|2024-11-12 14:48:50|110696.9|110671.9|110693|110668|110696.9|110671.9|110689.8|110664.8|27
1731422940000|2024-11-12 14:49:00|110694.4|110669.4|110695|110670|110696.9|110671.9|110679.8|110654.8|36
1731422950000|2024-11-12 14:49:10|110695.2|110670.2|110686.5|110661.5|110695.2|110670.2|110685.5|110660.5|18
1731422960000|2024-11-12 14:49:20|110685.7|110660.7|110683.1|110658.1|110691|110666|110680.2|110655.2|41
1731422970000|2024-11-12 14:49:30|110683|110658|110681.4|110656.4|110683|110658|110677.8|110652.8|21
1731422980000|2024-11-12 14:49:40|110682.6|110657.6|110700|110675|110701.5|110676.5|110682.6|110657.6|15
1731422990000|2024-11-12 14:49:50|110700.6|110675.6|110700.6|110675.6|110704.1|110679.1|110696.3|110671.3|19
1731423000000|2024-11-12 14:50:00|110700.5|110675.5|110700.9|110675.9|110701.8|110676.8|110699.6|110674.6|10
1731423010000|2024-11-12 14:50:10|110701.6|110676.6|110701.3|110676.3|110704.1|110679.1|110700.4|110675.4|11
1731423020000|2024-11-12 14:50:20|110702.8|110677.8|110753.3|110728.3|110753.8|110728.8|110702.8|110677.8|42
1731423030000|2024-11-12 14:50:30|110753.8|110728.8|110749.6|110724.6|110759.2|110734.2|110743.6|110718.6|38
1731423040000|2024-11-12 14:50:40|110749.7|110724.7|110738.5|110713.5|110753|110728|110730.7|110705.7|33
1731423050000|2024-11-12 14:50:50|110737.3|110712.3|110748.2|110723.2|110748.9|110723.9|110733.6|110708.6|31
1731423060000|2024-11-12 14:51:00|110747.5|110722.5|110735.4|110710.4|110748.2|110723.2|110732.3|110707.3|33
1731423070000|2024-11-12 14:51:10|110737.8|110712.8|110741.8|110716.8|110741.8|110716.8|110729.3|110704.3|31
1731423080000|2024-11-12 14:51:20|110742.9|110717.9|110742.5|110717.5|110743.5|110718.5|110737.9|110712.9|23
1731423090000|2024-11-12 14:51:30|110742.6|110717.6|110741|110716|110743.8|110718.8|110729.7|110704.7|41
1731423100000|2024-11-12 14:51:40|110741.5|110716.5|110744.7|110719.7|110748.3|110723.3|110741.5|110716.5|21
1731423110000|2024-11-12 14:51:50|110745.1|110720.1|110763.2|110738.2|110763.7|110738.7|110744.8|110719.8|25
1731423120000|2024-11-12 14:52:00|110762.4|110737.4|110782.5|110757.5|110783.9|110758.9|110759.2|110734.2|45
1731423130000|2024-11-12 14:52:10|110783.3|110758.3|110767|110742|110785.6|110760.6|110764.8|110739.8|32
1731423140000|2024-11-12 14:52:20|110765.7|110740.7|110758.3|110733.3|110767.4|110742.4|110757.5|110732.5|28
1731423150000|2024-11-12 14:52:30|110757.5|110732.5|110744.1|110719.1|110757.7|110732.7|110743|110718|48
1731423160000|2024-11-12 14:52:40|110743.6|110718.6|110740.8|110715.8|110743.6|110718.6|110740.8|110715.8|16
1731423170000|2024-11-12 14:52:50|110739|110714|110740.1|110715.1|110740.3|110715.3|110738.4|110713.4|12
1731423180000|2024-11-12 14:53:00|110739.9|110714.9|110742.5|110717.5|110744.6|110719.6|110739.9|110714.9|27
1731423190000|2024-11-12 14:53:10|110741.5|110716.5|110741|110716|110743.8|110718.8|110738.7|110713.7|23
1731423200000|2024-11-12 14:53:20|110740.1|110715.1|110720.3|110695.3|110740.1|110715.1|110720.3|110695.3|30
1731423210000|2024-11-12 14:53:30|110719.5|110694.5|110722.3|110697.3|110724|110699|110718.5|110693.5|19
1731423220000|2024-11-12 14:53:40|110721.8|110696.8|110717.9|110692.9|110721.8|110696.8|110716.4|110691.4|18
1731423230000|2024-11-12 14:53:50|110718.2|110693.2|110717|110692|110721.5|110696.5|110716.5|110691.5|23
1731423240000|2024-11-12 14:54:00|110717.1|110692.1|110718.8|110693.8|110720.6|110695.6|110715.6|110690.6|30
1731423250000|2024-11-12 14:54:10|110719.9|110694.9|110718.6|110693.6|110720.7|110695.7|110718.5|110693.5|18
1731423260000|2024-11-12 14:54:20|110719.8|110694.8|110721.6|110696.6|110725|110700|110717.5|110692.5|30
1731423270000|2024-11-12 14:54:30|110720.8|110695.8|110717.5|110692.5|110720.9|110695.9|110717|110692|18
1731423280000|2024-11-12 14:54:40|110718.5|110693.5|110716.9|110691.9|110721.3|110696.3|110716|110691|20
1731423290000|2024-11-12 14:54:50|110716.8|110691.8|110717.8|110692.8|110718.8|110693.8|110715.5|110690.5|25
1731423300000|2024-11-12 14:55:00|110717.2|110692.2|110713.9|110688.9|110718|110693|110711.5|110686.5|32
1731423310000|2024-11-12 14:55:10|110714.3|110689.3|110719.4|110694.4|110719.4|110694.4|110712.3|110687.3|11
1731423320000|2024-11-12 14:55:20|110719.2|110694.2|110720.6|110695.6|110721.2|110696.2|110715|110690|15
1731423330000|2024-11-12 14:55:30|110719.6|110694.6|110713.1|110688.1|110721|110696|110712|110687|23
1731423340000|2024-11-12 14:55:40|110712.6|110687.6|110711.4|110686.4|110717.4|110692.4|110711.4|110686.4|34
1731423350000|2024-11-12 14:55:50|110711.6|110686.6|110718.7|110693.7|110719.6|110694.6|110710.4|110685.4|32
1731423360000|2024-11-12 14:56:00|110719.6|110694.6|110711.7|110686.7|110723.6|110698.6|110709.7|110684.7|21
1731423370000|2024-11-12 14:56:10|110712.3|110687.3|110719.1|110694.1|110719.1|110694.1|110712.3|110687.3|23
1731423380000|2024-11-12 14:56:20|110719|110694|110715.2|110690.2|110719|110694|110714.2|110689.2|11
1731423390000|2024-11-12 14:56:30|110715.6|110690.6|110725.8|110700.8|110726|110701|110712.2|110687.2|28
1731423400000|2024-11-12 14:56:40|110725.4|110700.4|110713.9|110688.9|110726.4|110701.4|110713.9|110688.9|33
1731423410000|2024-11-12 14:56:50|110712.9|110687.9|110740|110715|110740|110715|110712.9|110687.9|19
1731423420000|2024-11-12 14:57:00|110738.6|110713.6|110737.4|110712.4|110743.2|110718.2|110736.9|110711.9|27
1731423430000|2024-11-12 14:57:10|110739.3|110714.3|110744.6|110719.6|110747.8|110722.8|110739.3|110714.3|23
1731423440000|2024-11-12 14:57:20|110744.3|110719.3|110736.7|110711.7|110748.6|110723.6|110736.7|110711.7|26
1731423450000|2024-11-12 14:57:30|110737.6|110712.6|110738.2|110713.2|110740.6|110715.6|110736|110711|27
1731423460000|2024-11-12 14:57:40|110737.3|110712.3|110734.7|110709.7|110740.8|110715.8|110731.7|110706.7|35
1731423470000|2024-11-12 14:57:50|110735.5|110710.5|110730.1|110705.1|110735.5|110710.5|110730.1|110705.1|14
1731423480000|2024-11-12 14:58:00|110730.7|110705.7|110706.5|110681.5|110738.2|110713.2|110706.5|110681.5|36
1731423490000|2024-11-12 14:58:10|110707.7|110682.7|110715.8|110690.8|110715.8|110690.8|110707.7|110682.7|20
1731423500000|2024-11-12 14:58:20|110717.2|110692.2|110724.4|110699.4|110732.3|110707.3|110716.1|110691.1|23
1731423510000|2024-11-12 14:58:30|110725.2|110700.2|110725.2|110700.2|110733.6|110708.6|110725.1|110700.1|20
1731423520000|2024-11-12 14:58:40|110725.7|110700.7|110731.7|110706.7|110735.8|110710.8|110725.7|110700.7|18
1731423530000|2024-11-12 14:58:50|110735.7|110710.7|110745.8|110720.8|110745.8|110720.8|110731.2|110706.2|33
1731423540000|2024-11-12 14:59:00|110745.3|110720.3|110741.7|110716.7|110749.9|110724.9|110740|110715|29
1731423550000|2024-11-12 14:59:10|110740.3|110715.3|110743.7|110718.7|110747|110722|110739.9|110714.9|26
1731423560000|2024-11-12 14:59:20|110745.9|110720.9|110746.8|110721.8|110747|110722|110742.4|110717.4|30
1731423570000|2024-11-12 14:59:30|110746.9|110721.9|110760.4|110735.4|110766.6|110741.6|110745.8|110720.8|34
1731423580000|2024-11-12 14:59:40|110761.4|110736.4|110761.4|110736.4|110767.1|110742.1|110761.4|110736.4|21
1731423590000|2024-11-12 14:59:50|110761|110736|110759|110734|110767.8|110742.8|110757|110732|35
1731423600000|2024-11-12 15:00:00|110760.1|110735.1|110747.5|110722.5|110768.2|110743.2|110747.5|110722.5|36
1731423610000|2024-11-12 15:00:10|110746.1|110721.1|110745.6|110720.6|110750.4|110725.4|110740.2|110715.2|32
1731423620000|2024-11-12 15:00:20|110745.2|110720.2|110745.2|110720.2|110747|110722|110741.6|110716.6|33
1731423630000|2024-11-12 15:00:30|110749|110724|110751.1|110726.1|110754.5|110729.5|110749|110724|30
1731423640000|2024-11-12 15:00:40|110752|110727|110758.7|110733.7|110762.3|110737.3|110752|110727|16
1731423650000|2024-11-12 15:00:50|110759.2|110734.2|110765.6|110740.6|110766|110741|110759.2|110734.2|25
1731423660000|2024-11-12 15:01:00|110766.6|110741.6|110767.8|110742.8|110768.5|110743.5|110764.2|110739.2|22
1731423670000|2024-11-12 15:01:10|110767.1|110742.1|110779.1|110754.1|110781.5|110756.5|110763.3|110738.3|27
1731423680000|2024-11-12 15:01:20|110779.2|110754.2|110786.9|110761.9|110786.9|110761.9|110776.2|110751.2|18
1731423690000|2024-11-12 15:01:30|110787.1|110762.1|110797.4|110772.4|110803.7|110778.7|110786|110761|33
1731423700000|2024-11-12 15:01:40|110797.3|110772.3|110801.5|110776.5|110802.7|110777.7|110790|110765|24
1731423710000|2024-11-12 15:01:50|110802.4|110777.4|110810.7|110785.7|110810.7|110785.7|110802.4|110777.4|17
1731423720000|2024-11-12 15:02:00|110809.9|110784.9|110813.8|110788.8|110814.3|110789.3|110802|110777|29
1731423730000|2024-11-12 15:02:10|110814.3|110789.3|110802.2|110777.2|110814.3|110789.3|110793.7|110768.7|28
1731423740000|2024-11-12 15:02:20|110801.4|110776.4|110814.2|110789.2|110815.8|110790.8|110797.8|110772.8|25
1731423750000|2024-11-12 15:02:30|110811.9|110786.9|110815.8|110790.8|110816.8|110791.8|110808.1|110783.1|32
1731423760000|2024-11-12 15:02:40|110816.4|110791.4|110812.6|110787.6|110822|110797|110810|110785|36
1731423770000|2024-11-12 15:02:50|110810.3|110785.3|110815.8|110790.8|110815.8|110790.8|110810.3|110785.3|17
1731423780000|2024-11-12 15:03:00|110815.3|110790.3|110807.5|110782.5|110815.8|110790.8|110800.1|110775.1|33
1731423790000|2024-11-12 15:03:10|110808.4|110783.4|110838.5|110813.5|110842|110817|110807.7|110782.7|31
1731423800000|2024-11-12 15:03:20|110837.2|110812.2|110841.7|110816.7|110853.9|110828.9|110837.2|110812.2|27
1731423810000|2024-11-12 15:03:30|110841.3|110816.3|110843.9|110818.9|110843.9|110818.9|110836.3|110811.3|24
1731423820000|2024-11-12 15:03:40|110842.3|110817.3|110847.8|110822.8|110848.6|110823.6|110840.3|110815.3|24
1731423830000|2024-11-12 15:03:50|110849|110824|110851.9|110826.9|110853.7|110828.7|110849|110824|17
1731423840000|2024-11-12 15:04:00|110851|110826|110846.2|110821.2|110851.3|110826.3|110844.4|110819.4|26
1731423850000|2024-11-12 15:04:10|110845.8|110820.8|110842.2|110817.2|110845.8|110820.8|110833.2|110808.2|26
1731423860000|2024-11-12 15:04:20|110841.3|110816.3|110842|110817|110845|110820|110838.8|110813.8|26
1731423870000|2024-11-12 15:04:30|110842.9|110817.9|110846.4|110821.4|110848|110823|110842|110817|22
1731423880000|2024-11-12 15:04:40|110847.7|110822.7|110853.7|110828.7|110854.7|110829.7|110847.5|110822.5|25
1731423890000|2024-11-12 15:04:50|110854.3|110829.3|110843.1|110818.1|110854.9|110829.9|110835.5|110810.5|31
1731423900000|2024-11-12 15:05:00|110840.6|110815.6|110837.4|110812.4|110845.9|110820.9|110836.5|110811.5|35
1731423910000|2024-11-12 15:05:10|110838.2|110813.2|110827.2|110802.2|110838.2|110813.2|110822.5|110797.5|29
1731423920000|2024-11-12 15:05:20|110826.7|110801.7|110829.2|110804.2|110829.4|110804.4|110825|110800|25
1731423930000|2024-11-12 15:05:30|110829.4|110804.4|110847.2|110822.2|110847.2|110822.2|110828.5|110803.5|27
1731423940000|2024-11-12 15:05:40|110851|110826|110859.3|110834.3|110860.1|110835.1|110851|110826|17
1731423950000|2024-11-12 15:05:50|110860.2|110835.2|110865.2|110840.2|110871.2|110846.2|110858.7|110833.7|27
1731423960000|2024-11-12 15:06:00|110864.7|110839.7|110850.8|110825.8|110864.7|110839.7|110844.1|110819.1|40
1731423970000|2024-11-12 15:06:10|110850.6|110825.6|110857.3|110832.3|110857.3|110832.3|110849.4|110824.4|32
1731423980000|2024-11-12 15:06:20|110856.1|110831.1|110856.4|110831.4|110856.7|110831.7|110852.9|110827.9|14
1731423990000|2024-11-12 15:06:30|110855.6|110830.6|110861.7|110836.7|110864|110839|110855.6|110830.6|20
1731424000000|2024-11-12 15:06:40|110862.2|110837.2|110907.3|110882.3|110907.3|110882.3|110862.2|110837.2|21
1731424010000|2024-11-12 15:06:50|110911.7|110886.7|110932.3|110907.3|110937.7|110912.7|110911.7|110886.7|50
1731424020000|2024-11-12 15:07:00|110933|110908|110942.2|110917.2|110942.2|110917.2|110925.4|110900.4|33
1731424030000|2024-11-12 15:07:10|110943.6|110918.6|110938.5|110913.5|110943.7|110918.7|110938.5|110913.5|15
1731424040000|2024-11-12 15:07:20|110939.3|110914.3|110922.6|110897.6|110939.3|110914.3|110920.7|110895.7|31
1731424050000|2024-11-12 15:07:30|110922.2|110897.2|110921.3|110896.3|110922.9|110897.9|110916|110891|24
1731424060000|2024-11-12 15:07:40|110921.5|110896.5|110897.6|110872.6|110921.5|110896.5|110895.6|110870.6|39
1731424070000|2024-11-12 15:07:50|110898.5|110873.5|110890.7|110865.7|110900.8|110875.8|110890.6|110865.6|22
1731424080000|2024-11-12 15:08:00|110890.6|110865.6|110901.9|110876.9|110901.9|110876.9|110890.6|110865.6|27
1731424090000|2024-11-12 15:08:10|110900.2|110875.2|110898.2|110873.2|110904.2|110879.2|110894.8|110869.8|21
1731424100000|2024-11-12 15:08:20|110898.5|110873.5|110878.5|110853.5|110899.6|110874.6|110878.4|110853.4|25
1731424110000|2024-11-12 15:08:30|110885.2|110860.2|110880.7|110855.7|110890.2|110865.2|110880.7|110855.7|32
1731424120000|2024-11-12 15:08:40|110880.6|110855.6|110874.4|110849.4|110880.9|110855.9|110870.4|110845.4|29
1731424130000|2024-11-12 15:08:50|110877.3|110852.3|110876.2|110851.2|110890.2|110865.2|110875.4|110850.4|29
1731424140000|2024-11-12 15:09:00|110877.4|110852.4|110840.6|110815.6|110877.4|110852.4|110839.8|110814.8|38
1731424150000|2024-11-12 15:09:10|110839.6|110814.6|110829.1|110804.1|110839.6|110814.6|110825.8|110800.8|24
1731424160000|2024-11-12 15:09:20|110830.4|110805.4|110823|110798|110831|110806|110823|110798|34
1731424170000|2024-11-12 15:09:30|110826.4|110801.4|110851.6|110826.6|110851.6|110826.6|110820.3|110795.3|48
1731424180000|2024-11-12 15:09:40|110854.9|110829.9|110865.2|110840.2|110871.6|110846.6|110854.9|110829.9|39
1731424190000|2024-11-12 15:09:50|110863.3|110838.3|110875.8|110850.8|110875.8|110850.8|110862|110837|33
1731424200000|2024-11-12 15:10:00|110876.5|110851.5|110876.9|110851.9|110878.3|110853.3|110872.8|110847.8|29
1731424210000|2024-11-12 15:10:10|110876.4|110851.4|110897.8|110872.8|110898.2|110873.2|110875.6|110850.6|37
1731424220000|2024-11-12 15:10:20|110897|110872|110893.2|110868.2|110899.8|110874.8|110888.9|110863.9|35
1731424230000|2024-11-12 15:10:30|110893.1|110868.1|110887.6|110862.6|110900.3|110875.3|110886.5|110861.5|42
1731424240000|2024-11-12 15:10:40|110889.8|110864.8|110891.3|110866.3|110893|110868|110865.6|110840.6|49
1731424250000|2024-11-12 15:10:50|110889.8|110864.8|110889.1|110864.1|110893.3|110868.3|110887.6|110862.6|24
1731424260000|2024-11-12 15:11:00|110889.5|110864.5|110892.6|110867.6|110895.9|110870.9|110888.8|110863.8|27
1731424270000|2024-11-12 15:11:10|110892.9|110867.9|110902.1|110877.1|110904.6|110879.6|110892.6|110867.6|33
1731424280000|2024-11-12 15:11:20|110903.1|110878.1|110898.5|110873.5|110903.2|110878.2|110890.5|110865.5|37
1731424290000|2024-11-12 15:11:30|110897.7|110872.7|110895.8|110870.8|110897.7|110872.7|110889.6|110864.6|28
1731424300000|2024-11-12 15:11:40|110896.7|110871.7|110891.9|110866.9|110896.7|110871.7|110889.8|110864.8|40
1731424310000|2024-11-12 15:11:50|110891|110866|110874.3|110849.3|110894.7|110869.7|110872.5|110847.5|43
1731424320000|2024-11-12 15:12:00|110875.2|110850.2|110875.5|110850.5|110883.3|110858.3|110874.1|110849.1|37
1731424330000|2024-11-12 15:12:10|110875.4|110850.4|110878.5|110853.5|110879.9|110854.9|110874.5|110849.5|18
1731424340000|2024-11-12 15:12:20|110878|110853|110847.7|110822.7|110878|110853|110847.3|110822.3|34
1731424350000|2024-11-12 15:12:30|110847.4|110822.4|110828.2|110803.2|110847.4|110822.4|110825.1|110800.1|32
1731424360000|2024-11-12 15:12:40|110828.9|110803.9|110833.4|110808.4|110833.4|110808.4|110825.4|110800.4|28
1731424370000|2024-11-12 15:12:50|110832.5|110807.5|110825.6|110800.6|110833.2|110808.2|110825.2|110800.2|43
1731424380000|2024-11-12 15:13:00|110822.6|110797.6|110833.1|110808.1|110843.9|110818.9|110821.6|110796.6|46
1731424390000|2024-11-12 15:13:10|110833|110808|110843|110818|110843|110818|110831.1|110806.1|43
1731424400000|2024-11-12 15:13:20|110841.9|110816.9|110820.3|110795.3|110844|110819|110819.6|110794.6|45
1731424410000|2024-11-12 15:13:30|110819.8|110794.8|110821.2|110796.2|110822.1|110797.1|110818|110793|22
1731424420000|2024-11-12 15:13:40|110822.1|110797.1|110816.9|110791.9|110822.1|110797.1|110807.6|110782.6|28
1731424430000|2024-11-12 15:13:50|110817.8|110792.8|110832.7|110807.7|110832.7|110807.7|110817.8|110792.8|30
1731424440000|2024-11-12 15:14:00|110831.5|110806.5|110835.2|110810.2|110837.4|110812.4|110831.5|110806.5|14
1731424450000|2024-11-12 15:14:10|110834.9|110809.9|110831.7|110806.7|110835.7|110810.7|110828.1|110803.1|23
1731424460000|2024-11-12 15:14:20|110831.2|110806.2|110829.8|110804.8|110834.7|110809.7|110827.4|110802.4|40
1731424470000|2024-11-12 15:14:30|110828.5|110803.5|110825.2|110800.2|110834.5|110809.5|110816.9|110791.9|47
1731424480000|2024-11-12 15:14:40|110824|110799|110811.8|110786.8|110824|110799|110811.1|110786.1|28
1731424490000|2024-11-12 15:14:50|110811.4|110786.4|110810.3|110785.3|110812.2|110787.2|110810.3|110785.3|14
1731424500000|2024-11-12 15:15:00|110809.7|110784.7|110810.6|110785.6|110810.7|110785.7|110809.4|110784.4|14
1731424510000|2024-11-12 15:15:10|110811.5|110786.5|110807.9|110782.9|110811.5|110786.5|110806.7|110781.7|23
1731424520000|2024-11-12 15:15:20|110806.1|110781.1|110800.7|110775.7|110810.3|110785.3|110799.9|110774.9|33
1731424530000|2024-11-12 15:15:30|110802|110777|110802.8|110777.8|110808.7|110783.7|110795.9|110770.9|22
1731424540000|2024-11-12 15:15:40|110803.3|110778.3|110794.6|110769.6|110804|110779|110793.3|110768.3|20
1731424550000|2024-11-12 15:15:50|110794.5|110769.5|110787.8|110762.8|110795|110770|110786.9|110761.9|18
1731424560000|2024-11-12 15:16:00|110788|110763|110747.3|110722.3|110789.4|110764.4|110746.9|110721.9|30
1731424570000|2024-11-12 15:16:10|110744.8|110719.8|110736.8|110711.8|110744.8|110719.8|110733.5|110708.5|33
1731424580000|2024-11-12 15:16:20|110736.7|110711.7|110735.2|110710.2|110737.8|110712.8|110731.9|110706.9|29
1731424590000|2024-11-12 15:16:30|110736.4|110711.4|110726.7|110701.7|110737.4|110712.4|110725.4|110700.4|35
1731424600000|2024-11-12 15:16:40|110727.6|110702.6|110714.2|110689.2|110729.5|110704.5|110712.4|110687.4|39
1731424610000|2024-11-12 15:16:50|110714.6|110689.6|110722.9|110697.9|110730.4|110705.4|110713|110688|35
1731424620000|2024-11-12 15:17:00|110723.7|110698.7|110719.1|110694.1|110742.5|110717.5|110719.1|110694.1|45
1731424630000|2024-11-12 15:17:10|110719.5|110694.5|110719.7|110694.7|110724.9|110699.9|110710.8|110685.8|43
1731424640000|2024-11-12 15:17:20|110720.8|110695.8|110722.5|110697.5|110726.2|110701.2|110718.4|110693.4|34
1731424650000|2024-11-12 15:17:30|110722.1|110697.1|110736.6|110711.6|110739.7|110714.7|110719.3|110694.3|32
1731424660000|2024-11-12 15:17:40|110736.5|110711.5|110739.8|110714.8|110742.4|110717.4|110735.5|110710.5|20
1731424670000|2024-11-12 15:17:50|110738.7|110713.7|110749.4|110724.4|110749.4|110724.4|110736.8|110711.8|32
1731424680000|2024-11-12 15:18:00|110749.2|110724.2|110743.4|110718.4|110752.5|110727.5|110740.8|110715.8|36
1731424690000|2024-11-12 15:18:10|110745.4|110720.4|110742.8|110717.8|110746.6|110721.6|110739.7|110714.7|32
1731424700000|2024-11-12 15:18:20|110744.2|110719.2|110736|110711|110745.5|110720.5|110735.6|110710.6|47
1731424710000|2024-11-12 15:18:30|110737.3|110712.3|110742.3|110717.3|110747.2|110722.2|110735.5|110710.5|51
1731424720000|2024-11-12 15:18:40|110741.6|110716.6|110739.4|110714.4|110746.1|110721.1|110739.2|110714.2|29
1731424730000|2024-11-12 15:18:50|110739.3|110714.3|110734.3|110709.3|110755|110730|110733.7|110708.7|36
1731424740000|2024-11-12 15:19:00|110733.2|110708.2|110728|110703|110733.3|110708.3|110723.2|110698.2|26
1731424750000|2024-11-12 15:19:10|110728.5|110703.5|110731.1|110706.1|110740|110715|110728.4|110703.4|32
1731424760000|2024-11-12 15:19:20|110730.3|110705.3|110727.7|110702.7|110737.3|110712.3|110726.9|110701.9|34
1731424770000|2024-11-12 15:19:30|110727.4|110702.4|110725.1|110700.1|110727.7|110702.7|110722.8|110697.8|26
1731424780000|2024-11-12 15:19:40|110724.3|110699.3|110722.4|110697.4|110725.7|110700.7|110721.4|110696.4|23
1731424790000|2024-11-12 15:19:50|110723.8|110698.8|110722.5|110697.5|110732.7|110707.7|110718.5|110693.5|40
1731424800000|2024-11-12 15:20:00|110723.3|110698.3|110714.5|110689.5|110729.5|110704.5|110714.5|110689.5|40
1731424810000|2024-11-12 15:20:10|110714|110689|110709.6|110684.6|110721.4|110696.4|110708.8|110683.8|36
1731424820000|2024-11-12 15:20:20|110709.3|110684.3|110695.8|110670.8|110709.3|110684.3|110691.3|110666.3|22
1731424830000|2024-11-12 15:20:30|110698|110673|110702.9|110677.9|110704.5|110679.5|110694.1|110669.1|29
1731424840000|2024-11-12 15:20:40|110704.9|110679.9|110705.2|110680.2|110708.3|110683.3|110704|110679|23
1731424850000|2024-11-12 15:20:50|110706.1|110681.1|110700.8|110675.8|110711.5|110686.5|110700.1|110675.1|45
1731424860000|2024-11-12 15:21:00|110702.9|110677.9|110729.7|110704.7|110730|110705|110702.9|110677.9|43
1731424870000|2024-11-12 15:21:10|110730.2|110705.2|110727.7|110702.7|110732.7|110707.7|110726.8|110701.8|17
1731424880000|2024-11-12 15:21:20|110727.1|110702.1|110719.2|110694.2|110733.5|110708.5|110719.2|110694.2|33
1731424890000|2024-11-12 15:21:30|110719.4|110694.4|110729.4|110704.4|110729.7|110704.7|110719.4|110694.4|26
1731424900000|2024-11-12 15:21:40|110736|110711|110728.4|110703.4|110736|110711|110728.4|110703.4|19
1731424910000|2024-11-12 15:21:50|110730|110705|110736.1|110711.1|110743.7|110718.7|110728.8|110703.8|33
1731424920000|2024-11-12 15:22:00|110737.6|110712.6|110737.9|110712.9|110739.1|110714.1|110736.5|110711.5|19
1731424930000|2024-11-12 15:22:10|110737.8|110712.8|110728.4|110703.4|110738.4|110713.4|110725.5|110700.5|32
1731424940000|2024-11-12 15:22:20|110729.5|110704.5|110731.7|110706.7|110736.6|110711.6|110727.4|110702.4|35
1731424950000|2024-11-12 15:22:30|110733.5|110708.5|110740.3|110715.3|110744|110719|110733.5|110708.5|24
1731424960000|2024-11-12 15:22:40|110740.8|110715.8|110740.1|110715.1|110743.8|110718.8|110739.3|110714.3|20
1731424970000|2024-11-12 15:22:50|110741.4|110716.4|110734.8|110709.8|110741.4|110716.4|110733|110708|18
1731424980000|2024-11-12 15:23:00|110735.8|110710.8|110726.7|110701.7|110738.4|110713.4|110726.6|110701.6|33
1731424990000|2024-11-12 15:23:10|110727|110702|110726.2|110701.2|110728.9|110703.9|110725.4|110700.4|30
1731425000000|2024-11-12 15:23:20|110726.4|110701.4|110718.7|110693.7|110731.5|110706.5|110715.8|110690.8|24
1731425010000|2024-11-12 15:23:30|110720.2|110695.2|110719.7|110694.7|110720.8|110695.8|110718.5|110693.5|10
1731425020000|2024-11-12 15:23:40|110721|110696|110726.1|110701.1|110731.7|110706.7|110721|110696|28
1731425030000|2024-11-12 15:23:50|110726.8|110701.8|110726.4|110701.4|110733|110708|110726.1|110701.1|20
1731425040000|2024-11-12 15:24:00|110725|110700|110722.1|110697.1|110725|110700|110721.5|110696.5|14
1731425050000|2024-11-12 15:24:10|110736|110711|110736.6|110711.6|110737.5|110712.5|110726.3|110701.3|36
1731425060000|2024-11-12 15:24:20|110736.3|110711.3|110735.9|110710.9|110741.7|110716.7|110734.6|110709.6|33
1731425070000|2024-11-12 15:24:30|110735.7|110710.7|110735.6|110710.6|110738.8|110713.8|110728.8|110703.8|26
1731425080000|2024-11-12 15:24:40|110735.9|110710.9|110735.5|110710.5|110739.7|110714.7|110733.8|110708.8|23
1731425090000|2024-11-12 15:24:50|110735.1|110710.1|110735.8|110710.8|110741|110716|110732.5|110707.5|28
1731425100000|2024-11-12 15:25:00|110736.4|110711.4|110756.4|110731.4|110758.7|110733.7|110736.4|110711.4|40
1731425110000|2024-11-12 15:25:10|110756.6|110731.6|110755.8|110730.8|110761.3|110736.3|110755.6|110730.6|31
1731425120000|2024-11-12 15:25:20|110755|110730|110754.4|110729.4|110758.5|110733.5|110754.1|110729.1|26
1731425130000|2024-11-12 15:25:30|110754.3|110729.3|110758.1|110733.1|110760.1|110735.1|110754.3|110729.3|28
1731425140000|2024-11-12 15:25:40|110759.2|110734.2|110766.7|110741.7|110769.6|110744.6|110758.7|110733.7|21
1731425150000|2024-11-12 15:25:50|110767.1|110742.1|110769|110744|110770.1|110745.1|110765.3|110740.3|24
1731425160000|2024-11-12 15:26:00|110768.8|110743.8|110786.2|110761.2|110789.8|110764.8|110767|110742|26
1731425170000|2024-11-12 15:26:10|110785.2|110760.2|110825.2|110800.2|110825.2|110800.2|110784.2|110759.2|47
1731425180000|2024-11-12 15:26:20|110823.3|110798.3|110801|110776|110826.2|110801.2|110798.7|110773.7|44
1731425190000|2024-11-12 15:26:30|110801.9|110776.9|110831.6|110806.6|110831.6|110806.6|110801.9|110776.9|36
1731425200000|2024-11-12 15:26:40|110831.1|110806.1|110824.9|110799.9|110834.8|110809.8|110824.9|110799.9|14
1731425210000|2024-11-12 15:26:50|110825.7|110800.7|110820.8|110795.8|110826.9|110801.9|110820.4|110795.4|29
1731425220000|2024-11-12 15:27:00|110820.7|110795.7|110829.9|110804.9|110829.9|110804.9|110820.7|110795.7|24
1731425230000|2024-11-12 15:27:10|110830|110805|110808.8|110783.8|110835.1|110810.1|110807.3|110782.3|39
1731425240000|2024-11-12 15:27:20|110808.3|110783.3|110803.2|110778.2|110808.3|110783.3|110802.4|110777.4|19
1731425250000|2024-11-12 15:27:30|110802.4|110777.4|110808.6|110783.6|110809.8|110784.8|110798.9|110773.9|22
1731425260000|2024-11-12 15:27:40|110806.8|110781.8|110787.4|110762.4|110806.8|110781.8|110781.5|110756.5|24
1731425270000|2024-11-12 15:27:50|110788.2|110763.2|110781.4|110756.4|110791.5|110766.5|110774.5|110749.5|33
1731425280000|2024-11-12 15:28:00|110782.6|110757.6|110781.7|110756.7|110787.5|110762.5|110780.8|110755.8|30
1731425290000|2024-11-12 15:28:10|110780.8|110755.8|110762.8|110737.8|110780.8|110755.8|110760|110735|34
1731425300000|2024-11-12 15:28:20|110763.8|110738.8|110777.4|110752.4|110782.3|110757.3|110763.8|110738.8|18
1731425310000|2024-11-12 15:28:30|110776.8|110751.8|110790.2|110765.2|110790.2|110765.2|110774|110749|24
1731425320000|2024-11-12 15:28:40|110789.2|110764.2|110776.6|110751.6|110789.4|110764.4|110773.6|110748.6|34
1731425330000|2024-11-12 15:28:50|110777.9|110752.9|110777.1|110752.1|110778.8|110753.8|110772.4|110747.4|21
1731425340000|2024-11-12 15:29:00|110777.9|110752.9|110775|110750|110785|110760|110774.7|110749.7|24
1731425350000|2024-11-12 15:29:10|110770.7|110745.7|110785.1|110760.1|110788.7|110763.7|110770.4|110745.4|16
1731425360000|2024-11-12 15:29:20|110784.9|110759.9|110776.8|110751.8|110785.1|110760.1|110773.3|110748.3|21
1731425370000|2024-11-12 15:29:30|110777.1|110752.1|110785.8|110760.8|110786.2|110761.2|110777.1|110752.1|20
1731425380000|2024-11-12 15:29:40|110786|110761|110777.4|110752.4|110786|110761|110774.1|110749.1|26
1731425390000|2024-11-12 15:29:50|110777.9|110752.9|110773.1|110748.1|110779.3|110754.3|110773.1|110748.1|26
1731425400000|2024-11-12 15:30:00|110774.5|110749.5|110762.8|110737.8|110775.5|110750.5|110762.6|110737.6|32
1731425410000|2024-11-12 15:30:10|110762.6|110737.6|110761|110736|110766.7|110741.7|110761|110736|17
1731425420000|2024-11-12 15:30:20|110760.8|110735.8|110805|110755|110806.9|110756.9|110759|110734|30
1731425430000|2024-11-12 15:30:30|110804.8|110754.8|110802.7|110752.7|110804.8|110754.8|110802.3|110752.3|24
1731425440000|2024-11-12 15:30:40|110801.1|110751.1|110797.3|110747.3|110810.2|110760.2|110797.3|110747.3|22
1731425450000|2024-11-12 15:30:50|110797.8|110747.8|110797.2|110747.2|110801.7|110751.7|110788.2|110738.2|28
1731425460000|2024-11-12 15:31:00|110798.8|110748.8|110809.9|110759.9|110815.5|110765.5|110798.8|110748.8|28
1731425470000|2024-11-12 15:31:10|110809.7|110759.7|110807.7|110757.7|110810.9|110760.9|110807.5|110757.5|24
1731425480000|2024-11-12 15:31:20|110807.6|110757.6|110808.1|110758.1|110809.9|110759.9|110805.8|110755.8|21
1731425490000|2024-11-12 15:31:30|110811.8|110761.8|110805.8|110755.8|110816.4|110781|110803.9|110755.8|29
1731425500000|2024-11-12 15:31:40|110805|110755|110817.3|110767.3|110818.9|110768.9|110792.2|110742.2|36
1731425510000|2024-11-12 15:31:50|110818|110768|110822.2|110772.2|110823.8|110773.8|110816.4|110766.4|26
1731425520000|2024-11-12 15:32:00|110822.7|110772.7|110835.9|110785.9|110835.9|110785.9|110818.7|110768.7|42
1731425530000|2024-11-12 15:32:10|110836|110786|110854.8|110804.8|110856.5|110817.3|110832.3|110786|28
1731425540000|2024-11-12 15:32:20|110857|110807|110850.8|110800.8|110857|110807|110849.9|110799.9|29
1731425550000|2024-11-12 15:32:30|110851|110801|110850.1|110825.1|110859.3|110825.4|110847.5|110801|18
1731425560000|2024-11-12 15:32:40|110849.7|110824.7|110851.6|110826.6|110854.4|110829.4|110849.7|110824.7|21
1731425570000|2024-11-12 15:32:50|110853.7|110828.7|110855.8|110830.8|110869.8|110835.1|110853.1|110815|38
1731425580000|2024-11-12 15:33:00|110854.6|110829.6|110872.4|110822.4|110880.3|110839.2|110854.6|110817.2|45
1731425590000|2024-11-12 15:33:10|110873.3|110823.3|110864.3|110814.3|110873.3|110823.3|110864.2|110814.2|17
1731425600000|2024-11-12 15:33:20|110851.3|110826.3|110855.8|110830.8|110859.7|110834.7|110849.3|110824.3|22
1731425610000|2024-11-12 15:33:30|110857|110832|110849.9|110824.9|110868.1|110843.1|110849.9|110824.9|27
1731425620000|2024-11-12 15:33:40|110850|110825|110845.4|110820.4|110850|110825|110840.6|110815.6|22
1731425630000|2024-11-12 15:33:50|110845.6|110820.6|110841.6|110816.6|110845.6|110820.6|110836.9|110811.9|17
1731425640000|2024-11-12 15:34:00|110840.8|110815.8|110847.6|110822.6|110847.6|110822.6|110836|110811|19
1731425650000|2024-11-12 15:34:10|110849.4|110824.4|110844|110819|110849.5|110824.5|110841.4|110816.4|23
1731425660000|2024-11-12 15:34:20|110845.3|110820.3|110849.8|110824.8|110852.4|110827.4|110845.3|110820.3|24
1731425670000|2024-11-12 15:34:30|110849.1|110824.1|110856.1|110831.1|110856.1|110831.1|110844.3|110819.3|21
1731425680000|2024-11-12 15:34:40|110856.3|110831.3|110846|110796|110858.9|110833.9|110845.3|110795.6|21
1731425690000|2024-11-12 15:34:50|110846.4|110796.4|110835.1|110810.1|110847.6|110810.1|110834.8|110796.4|13
1731425700000|2024-11-12 15:35:00|110836.1|110811.1|110828.7|110803.7|110838.1|110813.1|110828.5|110803.5|15
1731425710000|2024-11-12 15:35:10|110828.4|110803.4|110817.1|110792.1|110828.4|110803.4|110813.3|110788.3|18
1731425720000|2024-11-12 15:35:20|110816.9|110791.9|110820.2|110795.2|110820.6|110795.6|110816.7|110791.7|14
1731425730000|2024-11-12 15:35:30|110820.3|110795.3|110818.6|110793.6|110820.4|110795.4|110818.5|110793.5|11
1731425740000|2024-11-12 15:35:40|110818.7|110793.7|110817|110792|110818.7|110793.7|110816.7|110791.7|10
1731425750000|2024-11-12 15:35:50|110817.1|110792.1|110827|110802|110827|110802|110812.5|110787.5|20
1731425760000|2024-11-12 15:36:00|110825.9|110800.9|110825.4|110800.4|110826.6|110801.6|110821.7|110796.7|19
1731425770000|2024-11-12 15:36:10|110826.1|110801.1|110824|110799|110832.7|110807.7|110823.9|110798.9|18
1731425780000|2024-11-12 15:36:20|110824.5|110799.5|110833.7|110808.7|110835.3|110810.3|110816.7|110791.7|33
1731425790000|2024-11-12 15:36:30|110834.1|110809.1|110833.9|110808.9|110834.1|110809.1|110827.9|110802.9|19
1731425800000|2024-11-12 15:36:40|110834.3|110809.3|110843.1|110818.1|110846.3|110821.3|110831.3|110806.3|31
1731425810000|2024-11-12 15:36:50|110844.2|110819.2|110862.7|110837.7|110862.7|110837.7|110841.5|110816.5|33
1731425820000|2024-11-12 15:37:00|110862.6|110837.6|110855|110830|110863.5|110838.5|110850.1|110825.1|37
1731425830000|2024-11-12 15:37:10|110853.8|110828.8|110852.9|110827.9|110853.8|110828.8|110851|110826|17
1731425840000|2024-11-12 15:37:20|110849.1|110824.1|110849.3|110824.3|110851.3|110826.3|110843.8|110818.8|21
1731425850000|2024-11-12 15:37:30|110849.7|110824.7|110844.7|110819.7|110849.7|110824.7|110844.3|110819.3|12
1731425860000|2024-11-12 15:37:40|110846.1|110821.1|110846.1|110821.1|110850.4|110825.4|110844.7|110819.7|16
1731425870000|2024-11-12 15:37:50|110846.4|110821.4|110844.7|110819.7|110847.3|110822.3|110844.7|110819.7|12
1731425880000|2024-11-12 15:38:00|110843.6|110818.6|110837.5|110812.5|110843.6|110818.6|110836.7|110811.7|22
1731425890000|2024-11-12 15:38:10|110838|110813|110837.8|110812.8|110839.1|110814.1|110837.5|110812.5|8
1731425900000|2024-11-12 15:38:20|110836.5|110811.5|110834.1|110809.1|110838.1|110813.1|110834.1|110809.1|12
1731425910000|2024-11-12 15:38:30|110835|110810|110837.7|110812.7|110837.9|110812.9|110834.4|110809.4|21
1731425920000|2024-11-12 15:38:40|110837.5|110812.5|110839.9|110814.9|110840.7|110815.7|110833.5|110808.5|22
1731425930000|2024-11-12 15:38:50|110842.2|110817.2|110841.6|110816.6|110842.9|110817.9|110839|110814|9
1731425940000|2024-11-12 15:39:00|110841.9|110816.9|110854.5|110829.5|110855.7|110830.7|110839.6|110814.6|30
1731425950000|2024-11-12 15:39:10|110855.7|110830.7|110867.8|110842.8|110867.8|110842.8|110853.1|110828.1|25
1731425960000|2024-11-12 15:39:20|110867.7|110842.7|110875.3|110850.3|110875.3|110850.3|110864.8|110839.8|20
1731425970000|2024-11-12 15:39:30|110873.3|110848.3|110879.5|110854.5|110880.5|110855.5|110872.8|110847.8|24
1731425980000|2024-11-12 15:39:40|110877.2|110852.2|110885.7|110860.7|110894.5|110869.5|110875.5|110850.5|21
1731425990000|2024-11-12 15:39:50|110886.7|110861.7|110888.2|110863.2|110890.1|110865.1|110884.4|110859.4|30
1731426000000|2024-11-12 15:40:00|110889.7|110864.7|110891.5|110866.5|110894.8|110869.8|110885.9|110860.9|27
1731426010000|2024-11-12 15:40:10|110889.4|110864.4|110889.7|110864.7|110892.9|110867.9|110889.4|110864.4|15
1731426020000|2024-11-12 15:40:20|110890.8|110865.8|110877.9|110852.9|110891.3|110866.3|110875.9|110850.9|22
1731426030000|2024-11-12 15:40:30|110877.4|110852.4|110868.3|110843.3|110877.4|110852.4|110867.9|110842.9|18
1731426040000|2024-11-12 15:40:40|110868|110843|110867|110842|110876.3|110851.3|110867|110842|19
1731426050000|2024-11-12 15:40:50|110870.2|110845.2|110876.5|110851.5|110876.6|110851.6|110870.2|110845.2|16
1731426060000|2024-11-12 15:41:00|110875.1|110850.1|110879.4|110854.4|110880.4|110855.4|110872.5|110847.5|18
1731426070000|2024-11-12 15:41:10|110879.3|110854.3|110877.4|110852.4|110879.4|110854.4|110877.4|110852.4|14
1731426080000|2024-11-12 15:41:20|110877.2|110852.2|110876.3|110851.3|110878.9|110853.9|110875.9|110850.9|13
1731426090000|2024-11-12 15:41:30|110877.2|110852.2|110896|110871|110898.8|110873.8|110877.2|110852.2|28
1731426100000|2024-11-12 15:41:40|110895.3|110870.3|110881.9|110856.9|110896.9|110871.9|110878.6|110853.6|17
1731426110000|2024-11-12 15:41:50|110882.7|110857.7|110876.4|110851.4|110883.7|110858.7|110872.6|110847.6|17
1731426120000|2024-11-12 15:42:00|110875.7|110850.7|110880.3|110855.3|110881.2|110856.2|110875.7|110850.7|12
1731426130000|2024-11-12 15:42:10|110880.8|110855.8|110878.7|110853.7|110880.9|110855.9|110878.7|110853.7|7
1731426140000|2024-11-12 15:42:20|110877|110852|110871.8|110846.8|110877|110852|110864.8|110839.8|33
1731426150000|2024-11-12 15:42:30|110869.8|110844.8|110880.7|110855.7|110880.7|110855.7|110869.8|110844.8|21
1731426160000|2024-11-12 15:42:40|110880.6|110855.6|110873.5|110848.5|110880.6|110855.6|110871.9|110846.9|16
1731426170000|2024-11-12 15:42:50|110876|110851|110878|110853|110879.6|110854.6|110875.4|110850.4|22
1731426180000|2024-11-12 15:43:00|110879.4|110854.4|110879.3|110854.3|110880.5|110855.5|110876.1|110851.1|19
1731426190000|2024-11-12 15:43:10|110879.9|110854.9|110888.5|110863.5|110891.9|110866.9|110877.3|110852.3|20
1731426200000|2024-11-12 15:43:20|110887.4|110862.4|110892.2|110867.2|110892.2|110867.2|110886.7|110861.7|20
1731426210000|2024-11-12 15:43:30|110893.3|110868.3|110884.5|110859.5|110899.7|110874.7|110884.5|110859.5|32
1731426220000|2024-11-12 15:43:40|110883.3|110858.3|110880.3|110855.3|110884.2|110859.2|110869.9|110844.9|23
1731426230000|2024-11-12 15:43:50|110879.2|110854.2|110882.9|110857.9|110882.9|110857.9|110878.7|110853.7|12
1731426240000|2024-11-12 15:44:00|110881.7|110856.7|110890|110865|110891.6|110866.6|110881.7|110856.7|17
1731426250000|2024-11-12 15:44:10|110891.3|110866.3|110905.2|110880.2|110910.6|110885.6|110891.3|110866.3|35
1731426260000|2024-11-12 15:44:20|110906.2|110881.2|110903|110878|110908.5|110883.5|110903|110878|25
1731426270000|2024-11-12 15:44:30|110904.3|110879.3|110913.8|110888.8|110913.8|110888.8|110900.4|110875.4|27
1731426280000|2024-11-12 15:44:40|110914.4|110889.4|110907.6|110882.6|110915.7|110890.7|110904.6|110879.6|16
1731426290000|2024-11-12 15:44:50|110906.9|110881.9|110908.7|110883.7|110913.3|110888.3|110905.9|110880.9|26
1731426300000|2024-11-12 15:45:00|110910.1|110885.1|110925.8|110900.8|110932.6|110907.6|110909.4|110884.4|36
1731426310000|2024-11-12 15:45:10|110925.2|110900.2|110949.2|110924.2|110949.8|110924.8|110925.2|110900.2|31
1731426320000|2024-11-12 15:45:20|110948.9|110923.9|110957.9|110932.9|110961.6|110936.6|110948.9|110923.9|43
1731426330000|2024-11-12 15:45:30|110958.7|110933.7|110952.3|110927.3|110958.7|110933.7|110944.4|110919.4|29
1731426340000|2024-11-12 15:45:40|110952|110927|110966.8|110916.8|110973|110931.9|110951|110916.8|25
1731426350000|2024-11-12 15:45:50|110966.7|110916.7|110962.9|110912.9|110968.8|110918.8|110962.2|110912.2|29
1731426360000|2024-11-12 15:46:00|110962.1|110912.1|110958.2|110908.2|110962.1|110912.1|110952.6|110902.6|32
1731426370000|2024-11-12 15:46:10|110957.5|110907.5|110959|110909|110964.8|110914.8|110955.4|110905.4|23
1731426380000|2024-11-12 15:46:20|110960.2|110910.2|110964.5|110914.5|110964.5|110914.5|110960.2|110910.2|7
1731426390000|2024-11-12 15:46:30|110964.9|110914.9|110962.3|110912.3|110966.3|110932.3|110950.5|110907.1|22
1731426400000|2024-11-12 15:46:40|110961.4|110911.4|110968.3|110943.3|110969.1|110944.1|110957.4|110910.3|34
1731426410000|2024-11-12 15:46:50|110966.8|110941.8|110967.4|110942.4|110968|110943|110963.4|110938.4|10
1731426420000|2024-11-12 15:47:00|110967.5|110942.5|110964.8|110939.8|110969|110944|110962.3|110937.3|31
1731426430000|2024-11-12 15:47:10|110964.2|110939.2|110958.5|110933.5|110971.7|110946.7|110953|110928|42
1731426440000|2024-11-12 15:47:20|110955|110930|110951|110926|110956.2|110931.2|110949|110924|25
1731426450000|2024-11-12 15:47:30|110952.1|110927.1|110934.9|110909.9|110958.6|110933.6|110934.1|110909.1|33
1731426460000|2024-11-12 15:47:40|110936|110911|110951.5|110926.5|110951.5|110926.5|110934.6|110909.6|28
1731426470000|2024-11-12 15:47:50|110952.7|110927.7|110958.3|110933.3|110967.5|110942.5|110951.5|110926.5|21
1731426480000|2024-11-12 15:48:00|110958.5|110933.5|110968.8|110943.8|110969.4|110944.4|110958.5|110933.5|21
1731426490000|2024-11-12 15:48:10|110969.1|110944.1|110964.7|110939.7|110974.2|110949.2|110962.2|110937.2|29
1731426500000|2024-11-12 15:48:20|110963.7|110938.7|110965.6|110940.6|110969.9|110944.9|110963.7|110938.7|18
1731426510000|2024-11-12 15:48:30|110961.5|110936.5|110952.9|110927.9|110962.9|110937.9|110946.8|110921.8|26
1731426520000|2024-11-12 15:48:40|110954.9|110929.9|110955.1|110930.1|110960|110935|110949.8|110924.8|27
1731426530000|2024-11-12 15:48:50|110954.9|110929.9|110951.2|110926.2|110954.9|110929.9|110949.2|110924.2|17
1731426540000|2024-11-12 15:49:00|110952.6|110927.6|110949.9|110924.9|110958.6|110933.6|110949.5|110924.5|21
1731426550000|2024-11-12 15:49:10|110949.7|110924.7|110955.8|110930.8|110963.8|110938.8|110945.4|110920.4|39
1731426560000|2024-11-12 15:49:20|110955.2|110930.2|110937.2|110912.2|110956.7|110931.7|110936.8|110911.8|18
1731426570000|2024-11-12 15:49:30|110937.4|110912.4|110947.2|110922.2|110947.2|110922.2|110934.5|110909.5|24
1731426580000|2024-11-12 15:49:40|110947.4|110922.4|110954|110929|110954|110929|110947.4|110922.4|19
1731426590000|2024-11-12 15:49:50|110956.2|110931.2|110964.2|110939.2|110969.9|110944.9|110956.2|110931.2|22
1731426600000|2024-11-12 15:50:00|110964.1|110939.1|110972.1|110947.1|110973.3|110948.3|110963|110938|25
1731426610000|2024-11-12 15:50:10|110971.1|110946.1|110974|110949|110976.8|110951.8|110967.5|110942.5|23
1731426620000|2024-11-12 15:50:20|110974.6|110949.6|110990.7|110965.7|110991.3|110966.3|110974|110949|22
1731426630000|2024-11-12 15:50:30|110990.3|110965.3|110986.5|110961.5|110992.5|110967.5|110984.4|110959.4|25
1731426640000|2024-11-12 15:50:40|110987.8|110962.8|110978.9|110953.9|110989.6|110964.6|110971.5|110946.5|32
1731426650000|2024-11-12 15:50:50|110979.9|110954.9|110976.6|110951.6|110980.2|110955.2|110976.6|110951.6|14
1731426660000|2024-11-12 15:51:00|110976|110951|110972.2|110947.2|110977|110952|110962.7|110937.7|22
1731426670000|2024-11-12 15:51:10|110974.2|110949.2|110983.2|110958.2|110983.2|110958.2|110970.1|110945.1|35
1731426680000|2024-11-12 15:51:20|110983.1|110958.1|110989.9|110964.9|110997|110972|110983.1|110958.1|22
1731426690000|2024-11-12 15:51:30|110987|110962|110994.8|110969.8|110995|110970|110983.8|110958.8|20
1731426700000|2024-11-12 15:51:40|110994.7|110969.7|111000.1|110975.1|111003.4|110978.4|110993.9|110968.9|36
1731426710000|2024-11-12 15:51:50|111001.4|110976.4|111010.3|110985.3|111014.8|110989.8|110999.6|110974.6|27
1731426720000|2024-11-12 15:52:00|111011|110986|111025.3|111000.3|111025.4|111000.4|111008.7|110983.7|27
1731426730000|2024-11-12 15:52:10|111025.4|111000.4|111014.8|110989.8|111029.3|111004.3|111013.9|110988.9|36
1731426740000|2024-11-12 15:52:20|111014.2|110989.2|111006|110981|111014.2|110989.2|111005.4|110980.4|12
1731426750000|2024-11-12 15:52:30|111005.6|110980.6|111011.3|110986.3|111011.8|110986.8|111005.3|110980.3|18
1731426760000|2024-11-12 15:52:40|111010.1|110985.1|110999.4|110974.4|111010.1|110985.1|110996.8|110971.8|22
1731426770000|2024-11-12 15:52:50|110999.3|110974.3|110998.2|110973.2|111001.7|110976.7|110991.7|110966.7|31
1731426780000|2024-11-12 15:53:00|110998.6|110973.6|110993|110968|110998.6|110973.6|110993|110968|23
1731426790000|2024-11-12 15:53:10|110992.5|110967.5|110994.6|110969.6|110997.7|110972.7|110992.5|110967.5|20
1731426800000|2024-11-12 15:53:20|110993.3|110968.3|110999.2|110974.2|110999.2|110974.2|110992.2|110967.2|19
1731426810000|2024-11-12 15:53:30|110998.8|110973.8|111001.4|110976.4|111002.6|110977.6|110996.3|110971.3|13
1731426820000|2024-11-12 15:53:40|111001.5|110976.5|110996.3|110971.3|111001.5|110976.5|110993.8|110968.8|23
1731426830000|2024-11-12 15:53:50|110995.6|110970.6|110977.9|110952.9|110995.6|110970.6|110974.1|110949.1|35
1731426840000|2024-11-12 15:54:00|110978.8|110953.8|110996.2|110971.2|110997.1|110972.1|110976.3|110951.3|34
1731426850000|2024-11-12 15:54:10|110997.8|110972.8|110983|110958|110999.8|110974.8|110983|110958|28
1731426860000|2024-11-12 15:54:20|110984.4|110959.4|110980.5|110955.5|110984.5|110959.5|110975.8|110950.8|23
1731426870000|2024-11-12 15:54:30|110979.5|110954.5|110971.9|110946.9|110979.5|110954.5|110971.9|110946.9|15
1731426880000|2024-11-12 15:54:40|110970.9|110945.9|110952.5|110927.5|110970.9|110945.9|110946.3|110921.3|41
1731426890000|2024-11-12 15:54:50|110948.5|110923.5|110934.8|110909.8|110949.2|110924.2|110928|110903|30
1731426900000|2024-11-12 15:55:00|110934.4|110909.4|110948.6|110923.6|110950|110925|110925.1|110900.1|47
1731426910000|2024-11-12 15:55:10|110946.3|110921.3|110934.2|110909.2|110946.3|110921.3|110933.4|110908.4|33
1731426920000|2024-11-12 15:55:20|110934.6|110909.6|110910.6|110885.6|110934.6|110909.6|110906.4|110881.4|32
1731426930000|2024-11-12 15:55:30|110910.3|110885.3|110903.9|110878.9|110924.9|110899.9|110903.9|110878.9|42
1731426940000|2024-11-12 15:55:40|110905.3|110880.3|110930.3|110905.3|110930.3|110905.3|110895.2|110870.2|37
1731426950000|2024-11-12 15:55:50|110927.5|110902.5|110910.7|110885.7|110928.5|110903.5|110910.1|110885.1|34
1731426960000|2024-11-12 15:56:00|110911.5|110886.5|110895.5|110870.5|110911.5|110886.5|110892.7|110867.7|38
1731426970000|2024-11-12 15:56:10|110895|110870|110910.8|110885.8|110913.1|110888.1|110895|110870|37
1731426980000|2024-11-12 15:56:20|110910.2|110885.2|110906.7|110881.7|110912.7|110887.7|110897.8|110872.8|34
1731426990000|2024-11-12 15:56:30|110907.9|110882.9|110896.9|110871.9|110912.9|110887.9|110891|110866|39
1731427000000|2024-11-12 15:56:40|110895.5|110870.5|110910.8|110885.8|110914.1|110889.1|110895.5|110870.5|41
1731427010000|2024-11-12 15:56:50|110911.8|110886.8|110900|110875|110916.6|110891.6|110900|110875|40
1731427020000|2024-11-12 15:57:00|110900.7|110875.7|110903.2|110878.2|110916.1|110891.1|110900.7|110875.7|41
1731427030000|2024-11-12 15:57:10|110901.3|110876.3|110913.7|110888.7|110917|110892|110899.5|110874.5|46
1731427040000|2024-11-12 15:57:20|110914.2|110889.2|110937.5|110912.5|110941.2|110916.2|110913.7|110888.7|40
1731427050000|2024-11-12 15:57:30|110938.5|110913.5|110945.4|110920.4|110952.6|110927.6|110937.7|110912.7|42
1731427060000|2024-11-12 15:57:40|110944.9|110919.9|110956.3|110931.3|110959.5|110934.5|110944.7|110919.7|30
1731427070000|2024-11-12 15:57:50|110954.7|110929.7|110904.9|110879.9|110954.7|110929.7|110904.6|110879.6|56
1731427080000|2024-11-12 15:58:00|110905.2|110880.2|110906.2|110881.2|110911.1|110886.1|110902.1|110877.1|42
1731427090000|2024-11-12 15:58:10|110908.1|110883.1|110892|110867|110909.3|110884.3|110884.5|110859.5|32
1731427100000|2024-11-12 15:58:20|110890.1|110865.1|110893.2|110868.2|110903|110878|110877.8|110852.8|43
1731427110000|2024-11-12 15:58:30|110892.7|110867.7|110893.3|110868.3|110896.4|110871.4|110888.3|110863.3|28
1731427120000|2024-11-12 15:58:40|110895|110870|110899.5|110874.5|110903|110878|110891.3|110866.3|41
1731427130000|2024-11-12 15:58:50|110900.5|110875.5|110894.3|110869.3|110901.7|110876.7|110889.4|110864.4|33
1731427140000|2024-11-12 15:59:00|110895.6|110870.6|110900.3|110875.3|110908.9|110883.9|110894.2|110869.2|41
1731427150000|2024-11-12 15:59:10|110900|110875|110919.8|110894.8|110925.5|110900.5|110900|110875|49
1731427160000|2024-11-12 15:59:20|110920.4|110895.4|110911.6|110886.6|110922|110897|110908.7|110883.7|45
1731427170000|2024-11-12 15:59:30|110914.1|110889.1|110921.7|110896.7|110922|110897|110914.1|110889.1|30
1731427180000|2024-11-12 15:59:40|110922.2|110897.2|110940.8|110915.8|110943.3|110918.3|110920.5|110895.5|50
1731427190000|2024-11-12 15:59:50|110941.2|110916.2|110938.4|110913.4|110941.2|110916.2|110936|110911|36
1731427200000|2024-11-12 16:00:00|110942.6|110917.6|110943.5|110918.5|110947|110922|110933.2|110908.2|26
1731427210000|2024-11-12 16:00:10|110948.2|110923.2|110938.2|110913.2|110948.2|110923.2|110936.9|110911.9|31
1731427220000|2024-11-12 16:00:20|110937.4|110912.4|110944|110919|110953.3|110928.3|110935.6|110910.6|51
1731427230000|2024-11-12 16:00:30|110945.5|110920.5|110977.8|110952.8|110977.8|110952.8|110943.5|110918.5|46
1731427240000|2024-11-12 16:00:40|110979.1|110954.1|110994|110969|110996.1|110971.1|110976.3|110951.3|42
1731427250000|2024-11-12 16:00:50|110994.3|110969.3|110957.9|110932.9|110994.3|110969.3|110951.6|110926.6|34
1731427260000|2024-11-12 16:01:00|110959.3|110934.3|110956.4|110931.4|110970.8|110945.8|110954.4|110929.4|38
1731427270000|2024-11-12 16:01:10|110953.7|110928.7|110967.5|110942.5|110968.9|110943.9|110953.7|110928.7|40
1731427280000|2024-11-12 16:01:20|110968.2|110943.2|110973.6|110948.6|110973.8|110948.8|110963.5|110938.5|32
1731427290000|2024-11-12 16:01:30|110974.8|110949.8|110991.3|110966.3|110992.4|110967.4|110972.3|110947.3|51
1731427300000|2024-11-12 16:01:40|110990.8|110965.8|110988.6|110963.6|110995.2|110970.2|110988.1|110963.1|48
1731427310000|2024-11-12 16:01:50|110988.5|110963.5|110986.3|110961.3|110994.7|110969.7|110982|110957|37
1731427320000|2024-11-12 16:02:00|110984.8|110959.8|110982.2|110957.2|110986.9|110961.9|110970.1|110945.1|33
1731427330000|2024-11-12 16:02:10|110980.5|110955.5|110980.9|110955.9|110986.2|110961.2|110980.5|110955.5|28
1731427340000|2024-11-12 16:02:20|110980.5|110955.5|110979.9|110954.9|110983.4|110958.4|110969.6|110944.6|45
1731427350000|2024-11-12 16:02:30|110978.9|110953.9|110970.6|110945.6|110979.1|110954.1|110965.6|110940.6|33
1731427360000|2024-11-12 16:02:40|110971.4|110946.4|110971.7|110946.7|110976.3|110951.3|110968.5|110943.5|19
1731427370000|2024-11-12 16:02:50|110969.9|110944.9|110978.4|110953.4|110986.3|110961.3|110969.9|110944.9|16
1731427380000|2024-11-12 16:03:00|110977.1|110952.1|110975.7|110950.7|110985.9|110960.9|110974.5|110949.5|29
1731427390000|2024-11-12 16:03:10|110973.8|110948.8|110981.1|110956.1|110991.4|110966.4|110971.8|110946.8|32
1731427400000|2024-11-12 16:03:20|110979.1|110954.1|110968.5|110943.5|110985.7|110960.7|110968.5|110943.5|22
1731427410000|2024-11-12 16:03:30|110969.4|110944.4|110963.4|110938.4|110971.1|110946.1|110963.4|110938.4|16
1731427420000|2024-11-12 16:03:40|110963.5|110938.5|110944.4|110919.4|110969.6|110944.6|110940.5|110915.5|36
1731427430000|2024-11-12 16:03:50|110942.6|110917.6|110927.8|110902.8|110942.6|110917.6|110920.7|110895.7|31
1731427440000|2024-11-12 16:04:00|110927.4|110902.4|110890.1|110865.1|110935.5|110910.5|110888.8|110862.1|42
1731427450000|2024-11-12 16:04:10|110888.8|110863.8|110891.3|110866.3|110892.8|110867.8|110886.5|110861.5|49
1731427460000|2024-11-12 16:04:20|110891.1|110866.1|110883.3|110858.3|110891.1|110866.1|110878.5|110853.5|50
1731427470000|2024-11-12 16:04:30|110884.6|110859.6|110886.1|110861.1|110892.4|110867.4|110876.7|110851.7|31
1731427480000|2024-11-12 16:04:40|110886.5|110861.5|110866.1|110841.1|110887|110862|110861.2|110836.2|28
1731427490000|2024-11-12 16:04:50|110864|110839|110866.4|110841.4|110871.8|110846.8|110860.3|110835.3|30
1731427500000|2024-11-12 16:05:00|110866.5|110841.5|110915.1|110890.1|110915.1|110890.1|110866.5|110841.5|50
1731427510000|2024-11-12 16:05:10|110912.4|110887.4|110924.4|110899.4|110927.3|110902.3|110906.1|110881.1|29
1731427520000|2024-11-12 16:05:20|110924.2|110899.2|110926.1|110901.1|110926.6|110901.6|110921.1|110896.1|18
1731427530000|2024-11-12 16:05:30|110926.3|110901.3|110929.2|110904.2|110930.9|110905.9|110920.6|110895.6|23
1731427540000|2024-11-12 16:05:40|110928|110903|110938.7|110913.7|110940.8|110915.8|110928|110903|29
1731427550000|2024-11-12 16:05:50|110938.5|110913.5|110930.6|110905.6|110939.3|110914.3|110921.6|110896.6|37
1731427560000|2024-11-12 16:06:00|110929.5|110904.5|110956.6|110931.6|110957.9|110932.9|110928.7|110903.7|42
1731427570000|2024-11-12 16:06:10|110958.8|110933.8|110962.6|110937.6|110967|110942|110954.3|110929.3|31
1731427580000|2024-11-12 16:06:20|110963.1|110938.1|110980.5|110955.5|110982|110957|110962.6|110937.6|41
1731427590000|2024-11-12 16:06:30|110980.9|110955.9|110965.7|110940.7|110982.8|110957.8|110961.7|110936.7|25
1731427600000|2024-11-12 16:06:40|110965.8|110940.8|110959.9|110934.9|110967|110942|110957.6|110932.6|22
1731427610000|2024-11-12 16:06:50|110959.6|110934.6|110957.7|110932.7|110963.6|110938.6|110957.4|110932.4|17
1731427620000|2024-11-12 16:07:00|110958.6|110933.6|110959.2|110934.2|110961.7|110936.7|110958.5|110933.5|15
1731427630000|2024-11-12 16:07:10|110959.1|110934.1|110962.3|110937.3|110964.9|110939.9|110959.1|110934.1|18
1731427640000|2024-11-12 16:07:20|110963.5|110938.5|110961.3|110936.3|110964.7|110939.7|110961.3|110936.3|11
1731427650000|2024-11-12 16:07:30|110962.3|110937.3|110972.7|110947.7|110973.2|110948.2|110962.3|110937.3|16
1731427660000|2024-11-12 16:07:40|110972.2|110947.2|110966.4|110941.4|110973.1|110948.1|110960.4|110935.4|19
1731427670000|2024-11-12 16:07:50|110966.5|110941.5|110960.2|110935.2|110967.6|110942.6|110960.2|110935.2|14
1731427680000|2024-11-12 16:08:00|110959.2|110934.2|110949.1|110924.1|110959.2|110934.2|110949.1|110924.1|26
1731427690000|2024-11-12 16:08:10|110949.9|110924.9|110936.4|110911.4|110951|110926|110935.8|110910.8|19
1731427700000|2024-11-12 16:08:20|110937.8|110912.8|110946.5|110921.5|110949.9|110924.9|110934.1|110909.1|25
1731427710000|2024-11-12 16:08:30|110946.2|110921.2|110959.1|110934.1|110959.2|110934.2|110946.1|110921.1|26
1731427720000|2024-11-12 16:08:40|110959.3|110934.3|110955.8|110930.8|110960.3|110935.3|110954.3|110929.3|23
1731427730000|2024-11-12 16:08:50|110954.5|110929.5|110961.7|110936.7|110961.7|110936.7|110953.4|110928.4|20
1731427740000|2024-11-12 16:09:00|110961.9|110936.9|110961.4|110936.4|110962.9|110937.9|110955.2|110930.2|28
1731427750000|2024-11-12 16:09:10|110961.3|110936.3|110960.5|110935.5|110962.3|110937.3|110960.4|110935.4|15
1731427760000|2024-11-12 16:09:20|110962.6|110937.6|110960.9|110935.9|110967.3|110942.3|110960.9|110935.9|22
1731427770000|2024-11-12 16:09:30|110961.2|110936.2|110962.6|110937.6|110964|110939|110961|110936|24
1731427780000|2024-11-12 16:09:40|110962.9|110937.9|110959.4|110934.4|110963.9|110938.9|110959.3|110934.3|19
1731427790000|2024-11-12 16:09:50|110959.5|110934.5|110961.5|110936.5|110962.9|110937.9|110953|110928|21
1731427800000|2024-11-12 16:10:00|110960.5|110935.5|110955.6|110930.6|110960.7|110935.7|110954.1|110929.1|21
1731427810000|2024-11-12 16:10:10|110955.5|110930.5|110955.6|110930.6|110958.9|110933.9|110954.5|110929.5|18
1731427820000|2024-11-12 16:10:20|110955.7|110930.7|110964.5|110939.5|110965.6|110940.6|110955.3|110930.3|20
1731427830000|2024-11-12 16:10:30|110965.4|110940.4|110958.6|110933.6|110971.7|110946.7|110958.6|110933.6|24
1731427840000|2024-11-12 16:10:40|110958.5|110933.5|110960.1|110935.1|110960.4|110935.4|110956.5|110931.5|18
1731427850000|2024-11-12 16:10:50|110959|110934|110956.5|110931.5|110960.7|110935.7|110956.4|110931.4|10
1731427860000|2024-11-12 16:11:00|110957.9|110932.9|110952.8|110927.8|110959.5|110934.5|110952.8|110927.8|15
1731427870000|2024-11-12 16:11:10|110952.9|110927.9|110931.4|110906.4|110952.9|110927.9|110930.4|110905.4|26
1731427880000|2024-11-12 16:11:20|110931.3|110906.3|110940.8|110915.8|110942.4|110917.4|110926.7|110901.7|25
1731427890000|2024-11-12 16:11:30|110942.2|110917.2|110946.7|110921.7|110946.8|110921.8|110938.6|110913.6|28
1731427900000|2024-11-12 16:11:40|110947.1|110922.1|110939.4|110914.4|110947.1|110922.1|110937.6|110912.6|34
1731427910000|2024-11-12 16:11:50|110939.1|110914.1|110946.5|110921.5|110946.9|110921.9|110937.6|110912.6|38
1731427920000|2024-11-12 16:12:00|110946|110921|110956.9|110931.9|110957.1|110932.1|110942.1|110917.1|26
1731427930000|2024-11-12 16:12:10|110955.8|110930.8|110947.7|110922.7|110956.8|110931.8|110944.6|110919.6|21
1731427940000|2024-11-12 16:12:20|110947.2|110922.2|110951.9|110926.9|110952.3|110927.3|110947.2|110922.2|12
1731427950000|2024-11-12 16:12:30|110952.3|110927.3|110951.8|110926.8|110952.5|110927.5|110951.7|110926.7|15
1731427960000|2024-11-12 16:12:40|110950.6|110925.6|110942.2|110917.2|110950.6|110925.6|110934.5|110909.5|38
1731427970000|2024-11-12 16:12:50|110942.1|110917.1|110937.2|110912.2|110942.1|110917.1|110935.9|110910.9|24
1731427980000|2024-11-12 16:13:00|110935.8|110910.8|110929.2|110904.2|110937.1|110912.1|110918.2|110893.2|39
1731427990000|2024-11-12 16:13:10|110930.1|110905.1|110920|110895|110930.4|110905.4|110919.9|110894.9|28
1731428000000|2024-11-12 16:13:20|110918.8|110893.8|110927.3|110902.3|110931.3|110906.3|110918.3|110893.3|39
1731428010000|2024-11-12 16:13:30|110926.8|110901.8|110925.4|110900.4|110926.9|110901.9|110925.2|110900.2|37
1731428020000|2024-11-12 16:13:40|110926.3|110901.3|110924.4|110899.4|110927.3|110902.3|110920.9|110895.9|31
1731428030000|2024-11-12 16:13:50|110926.3|110901.3|110920.9|110895.9|110926.3|110901.3|110920.9|110895.9|16
1731428040000|2024-11-12 16:14:00|110921.3|110896.3|110926.5|110901.5|110926.5|110901.5|110920.1|110895.1|18
1731428050000|2024-11-12 16:14:10|110927.4|110902.4|110933.8|110908.8|110939.8|110914.8|110922.8|110897.8|43
1731428060000|2024-11-12 16:14:20|110935.1|110910.1|110928.9|110903.9|110938.4|110913.4|110928.3|110903.3|38
1731428070000|2024-11-12 16:14:30|110929|110904|110941.5|110916.5|110942.3|110917.3|110929|110904|28
1731428080000|2024-11-12 16:14:40|110940.9|110915.9|110936.2|110911.2|110940.9|110915.9|110934.9|110909.9|22
1731428090000|2024-11-12 16:14:50|110935.2|110910.2|110923.5|110898.5|110936.2|110911.2|110922.7|110897.7|37
1731428100000|2024-11-12 16:15:00|110924|110899|110913.6|110888.6|110924|110899|110896.2|110871.2|44
1731428110000|2024-11-12 16:15:10|110913.8|110888.8|110912.6|110887.6|110915.4|110890.4|110911.3|110886.3|26
1731428120000|2024-11-12 16:15:20|110913.2|110888.2|110926.6|110901.6|110926.6|110901.6|110910.9|110885.9|18
1731428130000|2024-11-12 16:15:30|110926.2|110901.2|110924.7|110899.7|110927.4|110902.4|110922.3|110897.3|14
1731428140000|2024-11-12 16:15:40|110921.7|110896.7|110923.2|110898.2|110927.3|110902.3|110921.7|110896.7|21
1731428150000|2024-11-12 16:15:50|110922.9|110897.9|110927.3|110902.3|110928.1|110903.1|110922.9|110897.9|14
1731428160000|2024-11-12 16:16:00|110925.9|110900.9|110921.7|110896.7|110925.9|110900.9|110918.7|110893.7|17
1731428170000|2024-11-12 16:16:10|110922.8|110897.8|110927.6|110902.6|110930.4|110905.4|110922.8|110897.8|23
1731428180000|2024-11-12 16:16:20|110927.4|110902.4|110928.6|110903.6|110931.1|110906.1|110927.1|110902.1|25
1731428190000|2024-11-12 16:16:30|110928.3|110903.3|110932.8|110907.8|110934.5|110909.5|110926.6|110901.6|20
1731428200000|2024-11-12 16:16:40|110932.1|110907.1|110945.6|110920.6|110950.2|110925.2|110928.9|110903.9|28
1731428210000|2024-11-12 16:16:50|110946.6|110921.6|110945.2|110920.2|110949|110924|110943.4|110918.4|24
1731428220000|2024-11-12 16:17:00|110944.4|110919.4|110941.5|110916.5|110944.8|110919.8|110941.2|110916.2|13
1731428230000|2024-11-12 16:17:10|110940.5|110915.5|110937.6|110912.6|110940.5|110915.5|110936.4|110911.4|8
1731428240000|2024-11-12 16:17:20|110937.4|110912.4|110933.5|110908.5|110937.8|110912.8|110931.7|110906.7|23
1731428250000|2024-11-12 16:17:30|110933.3|110908.3|110917.6|110892.6|110934|110909|110915|110890|19
1731428260000|2024-11-12 16:17:40|110917.7|110892.7|110928.4|110903.4|110929.1|110904.1|110917.6|110892.6|13
1731428270000|2024-11-12 16:17:50|110927.5|110902.5|110925.8|110900.8|110930.3|110905.3|110925.8|110900.8|17
1731428280000|2024-11-12 16:18:00|110926.2|110901.2|110923.2|110898.2|110928.7|110903.7|110920|110895|31
1731428290000|2024-11-12 16:18:10|110922.8|110897.8|110923.9|110898.9|110931.8|110906.8|110918.3|110893.3|21
1731428300000|2024-11-12 16:18:20|110925.8|110900.8|110918.4|110893.4|110925.8|110900.8|110914.4|110889.4|27
1731428310000|2024-11-12 16:18:30|110916.3|110891.3|110922.4|110897.4|110922.4|110897.4|110910|110885|35
1731428320000|2024-11-12 16:18:40|110921.8|110896.8|110910.5|110885.5|110921.8|110896.8|110910.5|110885.5|26
1731428330000|2024-11-12 16:18:50|110909.9|110884.9|110896.2|110871.2|110909.9|110884.9|110889.7|110864.7|38
1731428340000|2024-11-12 16:19:00|110898.8|110873.8|110904.4|110879.4|110906.8|110881.8|110897.4|110872.4|43
1731428350000|2024-11-12 16:19:10|110903.7|110878.7|110907.1|110882.1|110911.9|110886.9|110903.2|110878.2|35
1731428360000|2024-11-12 16:19:20|110905.5|110880.5|110900.4|110875.4|110905.5|110880.5|110896.7|110871.7|27
1731428370000|2024-11-12 16:19:30|110899.6|110874.6|110887|110862|110900.3|110875.3|110884.1|110859.1|41
1731428380000|2024-11-12 16:19:40|110886.7|110861.7|110868.7|110843.7|110886.7|110861.7|110862.3|110837.3|44
1731428390000|2024-11-12 16:19:50|110870.2|110845.2|110863.5|110838.5|110870.3|110845.3|110863.5|110838.5|20
1731428400000|2024-11-12 16:20:00|110864.1|110839.1|110864|110839|110865.6|110840.6|110862.2|110837.2|33
1731428410000|2024-11-12 16:20:10|110863.1|110838.1|110845.2|110820.2|110866.2|110841.2|110843.2|110818.2|38
1731428420000|2024-11-12 16:20:20|110846.3|110821.3|110865.4|110840.4|110865.5|110840.5|110845.2|110820.2|27
1731428430000|2024-11-12 16:20:30|110864.8|110839.8|110865.1|110840.1|110867.2|110842.2|110862.9|110837.9|21
1731428440000|2024-11-12 16:20:40|110862.8|110837.8|110876.8|110851.8|110876.9|110851.9|110862.7|110837.7|24
1731428450000|2024-11-12 16:20:50|110878.5|110853.5|110875.6|110850.6|110880.7|110855.7|110872.9|110847.9|23
1731428460000|2024-11-12 16:21:00|110873.5|110848.5|110874.7|110849.7|110878.8|110853.8|110865.8|110840.8|28
1731428470000|2024-11-12 16:21:10|110874|110849|110882|110857|110882|110857|110872.7|110847.7|13
1731428480000|2024-11-12 16:21:20|110882.2|110857.2|110877.7|110852.7|110882.3|110857.3|110877.5|110852.5|11
1731428490000|2024-11-12 16:21:30|110876.4|110851.4|110873|110848|110876.4|110851.4|110871|110846|20
1731428500000|2024-11-12 16:21:40|110873.3|110848.3|110865.6|110840.6|110874.2|110849.2|110865.6|110840.6|19
1731428510000|2024-11-12 16:21:50|110867.4|110842.4|110859.9|110834.9|110867.8|110842.8|110858.3|110833.3|22
1731428520000|2024-11-12 16:22:00|110856.8|110831.8|110863.1|110838.1|110864.9|110839.9|110856.5|110831.5|27
1731428530000|2024-11-12 16:22:10|110864|110839|110862.4|110837.4|110865.7|110840.7|110859.8|110834.8|19
1731428540000|2024-11-12 16:22:20|110862.3|110837.3|110862|110837|110865.9|110840.9|110855.7|110830.7|26
1731428550000|2024-11-12 16:22:30|110861.5|110836.5|110860.2|110835.2|110864.1|110839.1|110859.4|110834.4|16
1731428560000|2024-11-12 16:22:40|110859.9|110834.9|110878.8|110853.8|110878.8|110853.8|110858.3|110833.3|30
1731428570000|2024-11-12 16:22:50|110879|110854|110882|110857|110882.7|110857.7|110876.2|110851.2|31
1731428580000|2024-11-12 16:23:00|110882.6|110857.6|110903|110878|110906|110881|110882|110857|27
1731428590000|2024-11-12 16:23:10|110904.2|110879.2|110905.2|110880.2|110911.8|110886.8|110904.2|110879.2|26
1731428600000|2024-11-12 16:23:20|110906.5|110881.5|110912.8|110887.8|110914.3|110889.3|110906.5|110881.5|17
1731428610000|2024-11-12 16:23:30|110914.2|110889.2|110931.2|110906.2|110931.2|110906.2|110914.2|110889.2|39
1731428620000|2024-11-12 16:23:40|110930.6|110905.6|110930.1|110905.1|110933.7|110908.7|110927.1|110902.1|22
1731428630000|2024-11-12 16:23:50|110932.6|110907.6|110933.2|110908.2|110934.5|110909.5|110932.6|110907.6|9
1731428640000|2024-11-12 16:24:00|110933.4|110908.4|110924.2|110899.2|110933.5|110908.5|110917.3|110892.3|34
1731428650000|2024-11-12 16:24:10|110924.3|110899.3|110918.7|110893.7|110926.6|110901.6|110917.2|110892.2|31
1731428660000|2024-11-12 16:24:20|110920.7|110895.7|110921.8|110896.8|110925.8|110900.8|110915.9|110890.9|35
1731428670000|2024-11-12 16:24:30|110922.3|110897.3|110922.1|110897.1|110924.3|110899.3|110921.6|110896.6|12
1731428680000|2024-11-12 16:24:40|110922|110897|110919|110894|110922.5|110897.5|110915.2|110890.2|27
1731428690000|2024-11-12 16:24:50|110921.2|110896.2|110922.6|110897.6|110924.9|110899.9|110920.3|110895.3|21
1731428700000|2024-11-12 16:25:00|110922.2|110897.2|110922.3|110897.3|110929.1|110904.1|110917.9|110892.9|23
1731428710000|2024-11-12 16:25:10|110923.7|110898.7|110923.7|110898.7|110924.3|110899.3|110911.9|110886.9|27
1731428720000|2024-11-12 16:25:20|110923.5|110898.5|110931.5|110906.5|110935.6|110910.6|110920.2|110895.2|26
1731428730000|2024-11-12 16:25:30|110932|110907|110924.2|110899.2|110933.6|110908.6|110922.6|110897.6|37
1731428740000|2024-11-12 16:25:40|110922.8|110897.8|110935.2|110910.2|110935.2|110910.2|110922|110897|24
1731428750000|2024-11-12 16:25:50|110935.1|110910.1|110930.9|110905.9|110936.5|110911.5|110930.9|110905.9|24
1731428760000|2024-11-12 16:26:00|110930.4|110905.4|110923.2|110898.2|110933.5|110908.5|110923.2|110898.2|25
1731428770000|2024-11-12 16:26:10|110921.6|110896.6|110926.6|110901.6|110926.6|110901.6|110920.1|110895.1|22
1731428780000|2024-11-12 16:26:20|110926|110901|110932.2|110907.2|110932.3|110907.3|110926|110901|19
1731428790000|2024-11-12 16:26:30|110933.6|110908.6|110924.7|110899.7|110934.2|110909.2|110920.3|110895.3|22
1731428800000|2024-11-12 16:26:40|110924.8|110899.8|110924.2|110899.2|110924.8|110899.8|110920.2|110895.2|13
1731428810000|2024-11-12 16:26:50|110922.9|110897.9|110921.8|110896.8|110923.4|110898.4|110917|110892|27
1731428820000|2024-11-12 16:27:00|110921.5|110896.5|110917.5|110892.5|110923.5|110898.5|110917|110892|34
1731428830000|2024-11-12 16:27:10|110919|110894|110921.7|110896.7|110924.5|110899.5|110915.9|110890.9|23
1731428840000|2024-11-12 16:27:20|110923.7|110898.7|110903.8|110878.8|110923.8|110898.8|110899.2|110874.2|40
1731428850000|2024-11-12 16:27:30|110904.9|110879.9|110897.5|110872.5|110906|110881|110896.8|110871.8|28
1731428860000|2024-11-12 16:27:40|110896.2|110871.2|110889.2|110864.2|110896.2|110871.2|110887.6|110862.6|17
1731428870000|2024-11-12 16:27:50|110889.4|110864.4|110890.8|110865.8|110892|110867|110889.4|110864.4|15
1731428880000|2024-11-12 16:28:00|110889.6|110864.6|110887.4|110862.4|110892.4|110867.4|110886|110861|22
1731428890000|2024-11-12 16:28:10|110886.7|110861.7|110888.1|110863.1|110888.3|110863.3|110885.5|110860.5|7
1731428900000|2024-11-12 16:28:20|110887.8|110862.8|110890.4|110865.4|110892.9|110867.9|110887.6|110862.6|26
1731428910000|2024-11-12 16:28:30|110889.4|110864.4|110878.3|110853.3|110891.5|110866.5|110875.6|110850.6|25
1731428920000|2024-11-12 16:28:40|110876.3|110851.3|110881.1|110856.1|110881.4|110856.4|110873.1|110848.1|24
1731428930000|2024-11-12 16:28:50|110885|110860|110887.8|110862.8|110896.2|110871.2|110884.6|110859.6|30
1731428940000|2024-11-12 16:29:00|110889.7|110864.7|110897.4|110872.4|110897.4|110872.4|110887.9|110862.9|17
1731428950000|2024-11-12 16:29:10|110898|110873|110901|110876|110902.1|110877.1|110897.7|110872.7|19
1731428960000|2024-11-12 16:29:20|110903|110878|110906.9|110881.9|110908.4|110883.4|110901.3|110876.3|15
1731428970000|2024-11-12 16:29:30|110906.4|110881.4|110907.5|110882.5|110908.8|110883.8|110906|110881|30
1731428980000|2024-11-12 16:29:40|110908.5|110883.5|110907.3|110882.3|110909.3|110884.3|110906.2|110881.2|37
1731428990000|2024-11-12 16:29:50|110906.3|110881.3|110908.6|110883.6|110908.6|110883.6|110905.7|110880.7|29
1731429000000|2024-11-12 16:30:00|110910.2|110885.2|110922.5|110897.5|110928.1|110903.1|110906.9|110881.9|54
1731429010000|2024-11-12 16:30:10|110922.3|110897.3|110927.9|110902.9|110930.7|110905.7|110920.9|110895.9|32
1731429020000|2024-11-12 16:30:20|110929.2|110904.2|110919.8|110894.8|110931.6|110906.6|110919.8|110894.8|44
1731429030000|2024-11-12 16:30:30|110904.5|110879.5|110889.8|110864.8|110905.9|110879.5|110886.5|110845.6|44
1731429040000|2024-11-12 16:30:40|110888.4|110863.4|110876.2|110851.2|110892.3|110867.3|110875.1|110850.1|49
1731429050000|2024-11-12 16:30:50|110876.4|110851.4|110865.1|110840.1|110876.4|110851.4|110858.6|110833.6|63
1731429060000|2024-11-12 16:31:00|110864.2|110839.2|110853.4|110828.4|110864.2|110839.2|110851.5|110826.5|61
1731429070000|2024-11-12 16:31:10|110852.4|110827.4|110863|110838|110867.3|110842.3|110848.3|110823.3|48
1731429080000|2024-11-12 16:31:20|110861.8|110836.8|110861.4|110836.4|110866.8|110841.8|110860.7|110835.7|47
1731429090000|2024-11-12 16:31:30|110861.6|110836.6|110864.2|110839.2|110865.8|110840.8|110854.6|110829.6|35
1731429100000|2024-11-12 16:31:40|110864.7|110839.7|110865.3|110840.3|110866.1|110841.1|110860.6|110835.6|41
1731429110000|2024-11-12 16:31:50|110864.6|110839.6|110861.4|110836.4|110867.5|110842.5|110860.9|110835.9|42
1731429120000|2024-11-12 16:32:00|110858.3|110833.3|110864.2|110839.2|110865.7|110840.7|110858|110833|56
1731429130000|2024-11-12 16:32:10|110863|110838|110856.6|110831.6|110864.1|110839.1|110853.5|110828.5|56
1731429140000|2024-11-12 16:32:20|110856.2|110831.2|110866|110841|110866.8|110841.8|110854.7|110829.7|51
1731429150000|2024-11-12 16:32:30|110866.1|110841.1|110874.7|110849.7|110880.9|110855.9|110862.3|110837.3|63
1731429160000|2024-11-12 16:32:40|110875.2|110850.2|110868.7|110843.7|110876.9|110851.9|110867.1|110842.1|48
1731429170000|2024-11-12 16:32:50|110870.4|110845.4|110878.4|110853.4|110880.9|110855.9|110867.8|110842.8|50
1731429180000|2024-11-12 16:33:00|110878|110853|110872.9|110847.9|110884.5|110859.5|110871.8|110846.8|51
1731429190000|2024-11-12 16:33:10|110874.4|110849.4|110887.5|110862.5|110889.6|110864.6|110872|110847|45
1731429200000|2024-11-12 16:33:20|110888.9|110863.9|110881.5|110856.5|110889.9|110864.9|110879.4|110854.4|33
1731429210000|2024-11-12 16:33:30|110882.5|110857.5|110882.2|110857.2|110888.9|110863.9|110877.1|110852.1|45
1731429220000|2024-11-12 16:33:40|110880|110855|110875.5|110850.5|110880.2|110855.2|110866.7|110841.7|49
1731429230000|2024-11-12 16:33:50|110876.1|110851.1|110872.9|110847.9|110880|110855|110869.5|110844.5|31
1731429240000|2024-11-12 16:34:00|110871.2|110846.2|110879.8|110854.8|110879.8|110854.8|110869.8|110844.8|47
1731429250000|2024-11-12 16:34:10|110876.1|110851.1|110885.6|110860.6|110889.3|110864.3|110871.2|110846.2|52
1731429260000|2024-11-12 16:34:20|110885.2|110860.2|110885.2|110860.2|110888.4|110863.4|110879.7|110854.7|46
1731429270000|2024-11-12 16:34:30|110883.3|110858.3|110874.6|110849.6|110883.3|110858.3|110869.2|110844.2|45
1731429280000|2024-11-12 16:34:40|110873.2|110848.2|110870.3|110845.3|110876.8|110851.8|110870|110845|34
1731429290000|2024-11-12 16:34:50|110873.2|110848.2|110882.6|110857.6|110886.6|110861.6|110870.6|110845.6|55
1731429300000|2024-11-12 16:35:00|110882.7|110857.7|110891.3|110866.3|110891.3|110866.3|110882.7|110857.7|38
1731429310000|2024-11-12 16:35:10|110891.6|110866.6|110889.6|110864.6|110899.1|110874.1|110889.2|110864.2|23
1731429320000|2024-11-12 16:35:20|110888.6|110863.6|110893.5|110868.5|110895.3|110870.3|110888.6|110863.6|30
1731429330000|2024-11-12 16:35:30|110892.6|110867.6|110897.2|110872.2|110900.3|110875.3|110885.8|110860.8|46
1731429340000|2024-11-12 16:35:40|110897.8|110872.8|110899.5|110874.5|110901.5|110876.5|110896.2|110871.2|32
1731429350000|2024-11-12 16:35:50|110899.6|110874.6|110895.1|110870.1|110901.7|110876.7|110895.1|110870.1|33
1731429360000|2024-11-12 16:36:00|110893.8|110868.8|110901|110876|110901.3|110876.3|110893.8|110868.8|28
1731429370000|2024-11-12 16:36:10|110899|110874|110897.7|110872.7|110901.4|110876.4|110891.8|110866.8|51
1731429380000|2024-11-12 16:36:20|110897.8|110872.8|110896.1|110871.1|110902.1|110877.1|110894.2|110869.2|55
1731429390000|2024-11-12 16:36:30|110896.5|110871.5|110902.4|110877.4|110904.3|110879.3|110896.5|110871.5|63
1731429400000|2024-11-12 16:36:40|110902.2|110877.2|110921.7|110896.7|110923.1|110898.1|110902.1|110877.1|54
1731429410000|2024-11-12 16:36:50|110921.6|110896.6|110920.6|110895.6|110922.5|110897.5|110919.3|110894.3|33
1731429420000|2024-11-12 16:37:00|110919.6|110894.6|110929.9|110904.9|110931.5|110906.5|110918.4|110893.4|49
1731429430000|2024-11-12 16:37:10|110929.4|110904.4|110933.7|110908.7|110934.2|110909.2|110929.3|110904.3|38
1731429440000|2024-11-12 16:37:20|110933.3|110908.3|110953.9|110928.9|110967.8|110931.4|110932|110890.7|62
1731429450000|2024-11-12 16:37:30|110954.4|110929.4|110958.1|110933.1|110960.4|110935.4|110954|110929|46
1731429460000|2024-11-12 16:37:40|110959.1|110934.1|110962.2|110937.2|110966.1|110941.1|110954.5|110929.5|56
1731429470000|2024-11-12 16:37:50|110962.4|110937.4|110976.1|110951.1|110976.1|110951.1|110961.6|110936.6|56
1731429480000|2024-11-12 16:38:00|110977.6|110952.6|110997.7|110947.7|111002.2|110964.3|110977.6|110947.1|59
1731429490000|2024-11-12 16:38:10|111001.5|110951.5|111005.7|110955.7|111005.7|110968.6|110987.3|110943.1|68
1731429500000|2024-11-12 16:38:20|110995.1|110970.1|110994.5|110969.5|110997.4|110972.4|110990.9|110965.9|57
1731429510000|2024-11-12 16:38:30|110993.4|110968.4|110991.4|110966.4|110998|110973|110991.3|110966.3|49
1731429520000|2024-11-12 16:38:40|110991.8|110966.8|111010|110985|111011.1|110986.1|110991.8|110966.8|45
1731429530000|2024-11-12 16:38:50|111011.7|110986.7|111013.9|110988.9|111014.6|110989.6|111008.8|110983.8|59
1731429540000|2024-11-12 16:39:00|111015.2|110990.2|111030.6|110980.6|111031.6|110991.9|111010.9|110978.3|57
1731429550000|2024-11-12 16:39:10|111031.2|110981.2|111031.2|110981.2|111033.3|110994.8|111012.2|110976.5|62
1731429560000|2024-11-12 16:39:20|111033.3|110983.3|111031.8|110981.8|111035|110999.5|111018|110979.4|52
1731429570000|2024-11-12 16:39:30|111032.1|110982.1|111023.8|110998.8|111034.5|111004|111023.2|110980.3|58
1731429580000|2024-11-12 16:39:40|111024|110999|111027.7|110977.7|111034|111001.7|111016.4|110977.7|55
1731429590000|2024-11-12 16:39:50|111029.3|110979.3|111018.4|110993.4|111034.3|110998.8|111017.9|110978.2|64
1731429600000|2024-11-12 16:40:00|111019.8|110994.8|111028.1|110978.1|111030.7|110998.6|111015.9|110976.5|67
1731429610000|2024-11-12 16:40:10|111027.9|110977.9|111026.2|111001.2|111044.8|111002.9|111017.9|110976.8|67
1731429620000|2024-11-12 16:40:20|111029.6|111004.6|111029.9|111004.9|111037.6|111012.6|111024.3|110999.3|42
1731429630000|2024-11-12 16:40:30|111031.2|111006.2|111018.1|110993.1|111036.7|111011.7|111016.6|110991.6|44
1731429640000|2024-11-12 16:40:40|111019.3|110994.3|111014.5|110989.5|111025.8|111000.8|111014.5|110989.5|55
1731429650000|2024-11-12 16:40:50|111012.8|110987.8|111019.7|110994.7|111023.5|110998.5|111011.2|110986.2|62
1731429660000|2024-11-12 16:41:00|111019.9|110994.9|111025.4|111000.4|111027.3|111002.3|111011.3|110986.3|62
1731429670000|2024-11-12 16:41:10|111025|111000|111030.5|110980.5|111036.7|111001.3|111018.1|110968.6|62
1731429680000|2024-11-12 16:41:20|111031.4|110981.4|111036.3|110986.3|111040.7|110990.7|111027.1|110977.1|52
1731429690000|2024-11-12 16:41:30|111038.4|110988.4|111026.3|111001.3|111043.9|111002.1|111023.7|110988.4|32
1731429700000|2024-11-12 16:41:40|111026.8|111001.8|111021.9|110996.9|111026.8|111001.8|111019.7|110994.7|52
1731429710000|2024-11-12 16:41:50|111021.5|110996.5|111030.5|111005.5|111034|111009|111020.7|110995.7|45
1731429720000|2024-11-12 16:42:00|111030.7|111005.7|111028.6|111003.6|111032.7|111007.7|111026.1|111001.1|32
1731429730000|2024-11-12 16:42:10|111028.4|111003.4|111024.3|110999.3|111033.9|111008.9|111020.4|110995.4|49
1731429740000|2024-11-12 16:42:20|111023.3|110998.3|111025.3|111000.3|111025.8|111000.8|111018.5|110993.5|41
1731429750000|2024-11-12 16:42:30|111024.1|110999.1|111022.6|110997.6|111025.8|111000.8|111022.3|110997.3|17
1731429760000|2024-11-12 16:42:40|111024.2|110999.2|111025.8|111000.8|111027.9|111002.9|111017.8|110992.8|45
1731429770000|2024-11-12 16:42:50|111024.7|110999.7|111021.5|110996.5|111040.6|111004.3|111021.4|110984.5|39
1731429780000|2024-11-12 16:43:00|111020.4|110995.4|111025|111000|111027.3|111002.3|111020.4|110995.4|38
1731429790000|2024-11-12 16:43:10|111025.3|111000.3|111023.9|110998.9|111025.3|111000.3|111022|110997|14
1731429800000|2024-11-12 16:43:20|111025.8|111000.8|111029.7|111004.7|111033.7|111008.7|111025|111000|48
1731429810000|2024-11-12 16:43:30|111028.6|111003.6|111032.5|111007.5|111042.3|111017.3|111028.6|111003.6|51
1731429820000|2024-11-12 16:43:40|111034.3|111009.3|111032.8|111007.8|111036|111011|111029.3|111004.3|50
1731429830000|2024-11-12 16:43:50|111033.3|111008.3|111028.4|111003.4|111033.5|111008.5|111022.4|110997.4|40
1731429840000|2024-11-12 16:44:00|111030.3|111005.3|111026|111001|111031.2|111006.2|111026|111001|38
1731429850000|2024-11-12 16:44:10|111027.7|111002.7|111030.7|111005.7|111033.1|111008.1|111023.7|110998.7|47
1731429860000|2024-11-12 16:44:20|111034.2|111009.2|111032.6|111007.6|111034.2|111009.2|111027.8|111002.8|38
1731429870000|2024-11-12 16:44:30|111033.3|111008.3|111034.9|111009.9|111038.2|111013.2|111031.4|111006.4|55
1731429880000|2024-11-12 16:44:40|111036.2|111011.2|111032.7|111007.7|111037.7|111012.7|111029.4|111004.4|37
1731429890000|2024-11-12 16:44:50|111033.2|111008.2|111031.8|111006.8|111033.4|111008.4|111028.3|111003.3|30
1731429900000|2024-11-12 16:45:00|111030.9|111005.9|111032.3|111007.3|111034.3|111009.3|111029.7|111004.7|29
1731429910000|2024-11-12 16:45:10|111031.4|111006.4|111032.7|111007.7|111037.7|111012.7|111028.9|111003.9|42
1731429920000|2024-11-12 16:45:20|111031.3|111006.3|111027.9|111002.9|111035.4|111010.4|111023.1|110998.1|50
1731429930000|2024-11-12 16:45:30|111028.4|111003.4|111031.1|111006.1|111037|111012|111028.4|111003.4|36
1731429940000|2024-11-12 16:45:40|111031.8|111006.8|111030.3|111005.3|111039.2|111014.2|111027.2|111002.2|33
1731429950000|2024-11-12 16:45:50|111031|111006|111035.8|111010.8|111037.3|111012.3|111029.2|111004.2|53
1731429960000|2024-11-12 16:46:00|111035.7|111010.7|111035.6|111010.6|111038.9|111013.9|111029.6|111004.6|50
1731429970000|2024-11-12 16:46:10|111033.9|111008.9|111035.2|111010.2|111036.3|111011.3|111031.1|111006.1|53
1731429980000|2024-11-12 16:46:20|111034.6|111009.6|111034.1|111009.1|111037.8|111012.8|111032.5|111007.5|48
1731429990000|2024-11-12 16:46:30|111036.2|111011.2|111029.4|111004.4|111050.8|111017.2|111029|110995.6|53
1731430000000|2024-11-12 16:46:40|111030.3|111005.3|111027.1|111002.1|111035.1|111010.1|111024.1|110999.1|47
1731430010000|2024-11-12 16:46:50|111027.5|111002.5|111030.1|111005.1|111036.8|111011.8|111026.2|111001.2|53
1731430020000|2024-11-12 16:47:00|111031.2|111006.2|111027.7|111002.7|111041|111016|111027.7|111002.7|52
1731430030000|2024-11-12 16:47:10|111032.6|111007.6|111031.3|111006.3|111035.3|111010.3|111024.4|110999.4|50
1731430040000|2024-11-12 16:47:20|111030.1|111005.1|111031.1|111006.1|111035.3|111010.3|111025.2|111000.2|40
1731430050000|2024-11-12 16:47:30|111030.7|111005.7|111033.9|111008.9|111038.2|111013.2|111029.2|111004.2|59
1731430060000|2024-11-12 16:47:40|111034.8|111009.8|111033.9|111008.9|111051.3|111011.6|111028.9|110995.8|62
1731430070000|2024-11-12 16:47:50|111033.6|111008.6|111033.1|111008.1|111036|111011|111029.1|111004.1|55
1731430080000|2024-11-12 16:48:00|111034.3|111009.3|111034.8|111009.8|111035.8|111010.8|111031.7|111006.7|33
1731430090000|2024-11-12 16:48:10|111035.7|111010.7|111030.2|111005.2|111038.3|111013.3|111027.6|111002.6|58
1731430100000|2024-11-12 16:48:20|111032.1|111007.1|111035.7|111010.7|111039.3|111014.3|111027.3|111002.3|44
1731430110000|2024-11-12 16:48:30|111035.6|111010.6|111036.2|111011.2|111037.6|111012.6|111029.6|111004.6|48
1731430120000|2024-11-12 16:48:40|111037.4|111012.4|111035.5|111010.5|111041.2|111016.2|111031.8|111006.8|48
1731430130000|2024-11-12 16:48:50|111036.1|111011.1|111034.8|111009.8|111036.7|111011.7|111030.7|111005.7|45
1731430140000|2024-11-12 16:49:00|111033.3|111008.3|111035.6|111010.6|111038.8|111013.8|111032.3|111007.3|43
1731430150000|2024-11-12 16:49:10|111036.9|111011.9|111036.9|111011.9|111040.6|111015.6|111032.9|111007.9|60
1731430160000|2024-11-12 16:49:20|111035.5|111010.5|111034.5|111009.5|111039.7|111014.7|111024.6|110999.6|63
1731430170000|2024-11-12 16:49:30|111033.3|111008.3|111036.1|111011.1|111036.5|111011.5|111030.7|111005.7|34
1731430180000|2024-11-12 16:49:40|111036.3|111011.3|111033.1|111008.1|111036.6|111011.6|111027.4|111002.4|49
1731430190000|2024-11-12 16:49:50|111035.3|111010.3|111037|111012|111037.6|111012.6|111031.5|111006.5|32
1731430200000|2024-11-12 16:50:00|111036.1|111011.1|111028.1|111003.1|111036.1|111011.1|111028.1|111003.1|39
1731430210000|2024-11-12 16:50:10|111028.6|111003.6|111028.2|111003.2|111034.5|111009.5|111026.1|111001.1|40
1731430220000|2024-11-12 16:50:20|111028.5|111003.5|111028|111003|111031.9|111006.9|111023.7|110998.7|39
1731430230000|2024-11-12 16:50:30|111027.4|111002.4|111022.7|110997.7|111028.9|111003.9|111022.7|110997.7|32
1731430240000|2024-11-12 16:50:40|111022.1|110997.1|111029.3|111004.3|111029.5|111004.5|111021.4|110996.4|62
1731430250000|2024-11-12 16:50:50|111029.1|111004.1|111025.5|111000.5|111031.6|111006.6|111021.5|110996.5|45
1731430260000|2024-11-12 16:51:00|111025.4|111000.4|111021.3|110996.3|111025.7|111000.7|111015.1|110990.1|57
1731430270000|2024-11-12 16:51:10|111018.6|110993.6|111025.6|111000.6|111027.5|111002.5|111018.6|110993.6|54
1731430280000|2024-11-12 16:51:20|111025.9|111000.9|111028.1|111003.1|111043.4|111006.3|111025.9|110989.4|45
1731430290000|2024-11-12 16:51:30|111029.3|111004.3|111028.4|111003.4|111036.4|111011.4|111027.6|111002.6|60
1731430300000|2024-11-12 16:51:40|111030.7|111005.7|111029.5|111004.5|111030.7|111005.7|111026.4|111001.4|46
1731430310000|2024-11-12 16:51:50|111027.9|111002.9|111039.1|110989.1|111039.1|111006.2|111025.3|110989.1|29
1731430320000|2024-11-12 16:52:00|111039.8|110989.8|111030.9|111005.9|111046.8|111009.4|111027.6|110989.8|42
1731430330000|2024-11-12 16:52:10|111028.7|111003.7|111029.5|111004.5|111033.6|111008.6|111023.7|110998.7|38
1731430340000|2024-11-12 16:52:20|111031|111006|111025|111000|111033.9|111008.9|111023.6|110998.6|53
1731430350000|2024-11-12 16:52:30|111026.7|111001.7|111028.4|111003.4|111031.7|111006.7|111026|111001|38
1731430360000|2024-11-12 16:52:40|111028.5|111003.5|111031.8|111006.8|111033.8|111008.8|111027|111002|15
1731430370000|2024-11-12 16:52:50|111030.2|111005.2|111013.3|110988.3|111032|111007|111010.7|110985.7|34
1731430380000|2024-11-12 16:53:00|111012.1|110987.1|111009.5|110984.5|111012.1|110987.1|111003.3|110978.3|43
1731430390000|2024-11-12 16:53:10|111007.4|110982.4|111007.6|110982.6|111008.8|110983.8|111006.9|110981.9|14
1731430400000|2024-11-12 16:53:20|111007.5|110982.5|111000.6|110975.6|111013.4|110988.4|110999|110974|50
1731430410000|2024-11-12 16:53:30|111000.7|110975.7|111001.6|110976.6|111005.5|110980.5|110995.8|110970.8|55
1731430420000|2024-11-12 16:53:40|111002.1|110977.1|110998.6|110973.6|111004.7|110979.7|110995.8|110970.8|48
1731430430000|2024-11-12 16:53:50|110999.5|110974.5|110996|110971|111000.2|110975.2|110996|110971|41
1731430440000|2024-11-12 16:54:00|110997.5|110972.5|110997.1|110972.1|111002|110977|110994.3|110969.3|39
1731430450000|2024-11-12 16:54:10|110997.5|110972.5|111000.6|110975.6|111003.1|110978.1|110995.9|110970.9|36
1731430460000|2024-11-12 16:54:20|111001.8|110976.8|111005.9|110980.9|111005.9|110980.9|110999.4|110974.4|32
1731430470000|2024-11-12 16:54:30|111009|110984|111007.4|110982.4|111011|110986|111002.4|110977.4|66
1731430480000|2024-11-12 16:54:40|111003.5|110978.5|110999.8|110974.8|111005.6|110980.6|110996.7|110971.7|64
1731430490000|2024-11-12 16:54:50|110999.9|110974.9|111006.7|110981.7|111006.7|110981.7|110999.9|110974.9|40
1731430500000|2024-11-12 16:55:00|111006.5|110981.5|110992.7|110967.7|111006.5|110981.5|110989.1|110964.1|30
1731430510000|2024-11-12 16:55:10|110991.2|110966.2|110996.5|110971.5|110998.9|110973.9|110991|110966|53
1731430520000|2024-11-12 16:55:20|110994.8|110969.8|110994|110969|110998.5|110973.5|110993.2|110968.2|16
1731430530000|2024-11-12 16:55:30|110995.2|110970.2|110990.4|110965.4|110995.9|110970.9|110987.8|110962.8|34
1731430540000|2024-11-12 16:55:40|110991.8|110966.8|110998.7|110973.7|111000.6|110975.6|110990.5|110965.5|43
1731430550000|2024-11-12 16:55:50|110998.8|110973.8|110997.4|110972.4|111002.7|110977.7|110992.6|110967.6|52
1731430560000|2024-11-12 16:56:00|110997.1|110972.1|110998|110973|110998.4|110973.4|110994.8|110969.8|31
1731430570000|2024-11-12 16:56:10|110997.4|110972.4|111017.9|110992.9|111021.9|110996.9|110994.5|110969.5|51
1731430580000|2024-11-12 16:56:20|111019.6|110994.6|111021|110996|111023.2|110998.2|111016.8|110991.8|52
1731430590000|2024-11-12 16:56:30|111019.4|110994.4|111025.6|111000.6|111025.6|111000.6|111015.6|110990.6|52
1731430600000|2024-11-12 16:56:40|111023.3|110998.3|111037|110987|111037|111000.7|111020.4|110986.3|57
1731430610000|2024-11-12 16:56:50|111038.4|110988.4|111022.1|110997.1|111039.1|111005.4|111019.3|110985|58
1731430620000|2024-11-12 16:57:00|111022|110997|111035.8|111010.8|111037.5|111012.5|111020.8|110995.8|73
1731430630000|2024-11-12 16:57:10|111033.1|111008.1|111034.8|111009.8|111036.9|111011.9|111031.5|111006.5|53
1731430640000|2024-11-12 16:57:20|111033.5|111008.5|111035.2|111010.2|111038|111013|111030.9|111005.9|51
1731430650000|2024-11-12 16:57:30|111033.9|111008.9|111033.2|111008.2|111035.1|111010.1|111023.9|110998.9|51
1731430660000|2024-11-12 16:57:40|111033.3|111008.3|111032.5|111007.5|111035.5|111010.5|111027.8|111002.8|40
1731430670000|2024-11-12 16:57:50|111033.9|111008.9|111030.6|111005.6|111034.4|111009.4|111027.7|111002.7|31
1731430680000|2024-11-12 16:58:00|111032.7|111007.7|111026.1|111001.1|111032.7|111007.7|111024.8|110999.8|23
1731430690000|2024-11-12 16:58:10|111024.6|110999.6|111031.7|111006.7|111036.9|111011.9|111024.6|110999.6|34
1731430700000|2024-11-12 16:58:20|111033|111008|111036.5|111011.5|111037.7|111012.7|111029.1|111004.1|27
1731430710000|2024-11-12 16:58:30|111036.3|111011.3|111033.5|111008.5|111038.9|111013.9|111032.5|111007.5|25
1731430720000|2024-11-12 16:58:40|111032.6|111007.6|111031.9|111006.9|111034.9|111009.9|111030.8|111005.8|22
1731430730000|2024-11-12 16:58:50|111031.4|111006.4|111041|111016|111041|111016|111031.4|111006.4|30
1731430740000|2024-11-12 16:59:00|111041.3|111016.3|111033.6|111008.6|111041.3|111016.3|111033.6|111008.6|13
1731430750000|2024-11-12 16:59:10|111029.1|111004.1|111033.2|111008.2|111035.9|111010.9|111025.3|111000.3|31
1731430760000|2024-11-12 16:59:20|111033.4|111008.4|111038.1|111013.1|111038.7|111013.7|111031.5|111006.5|24
1731430770000|2024-11-12 16:59:30|111038.2|111013.2|111039.2|111014.2|111041.3|111016.3|111036|111011|16
1731430780000|2024-11-12 16:59:40|111039.1|111014.1|111038.9|111013.9|111040.4|111015.4|111037.7|111012.7|14
1731430790000|2024-11-12 16:59:50|111038.7|111013.7|111035.8|111010.8|111040.4|111015.4|111033.6|111008.6|20
1731430800000|2024-11-12 17:00:00|111034.9|111009.9|111030.5|111005.5|111034.9|111009.9|111022.7|110997.7|59
1731430810000|2024-11-12 17:00:10|111030|111005|111032.6|111007.6|111033.4|111008.4|111027.8|111002.8|43
1731430820000|2024-11-12 17:00:20|111032|111007|111030.6|111005.6|111032|111007|111026.5|111001.5|36
1731430830000|2024-11-12 17:00:30|111028.9|111003.9|111033.3|111008.3|111035.6|111010.6|111028.9|111003.9|42
1731430840000|2024-11-12 17:00:40|111032.2|111007.2|111039.1|111014.1|111039.1|111014.1|111031|111006|50
1731430850000|2024-11-12 17:00:50|111037.6|111012.6|111032.2|111007.2|111039.2|111014.2|111025.8|111000.8|51
1731430860000|2024-11-12 17:01:00|111032.4|111007.4|111032.2|111007.2|111035.6|111010.6|111028|111003|50
1731430870000|2024-11-12 17:01:10|111033.5|111008.5|111046.6|110996.6|111046.6|111011.7|111031.8|110996.6|30
1731430880000|2024-11-12 17:01:20|111047.4|110997.4|111046.1|110996.1|111052.1|111011.8|111031.2|110994.4|43
1731430890000|2024-11-12 17:01:30|111045.5|110995.5|111032.1|111007.1|111046.6|111012.2|111030.2|110993|57
1731430900000|2024-11-12 17:01:40|111034.8|111009.8|111030.5|111005.5|111036.5|111011.5|111025.2|111000.2|68
1731430910000|2024-11-12 17:01:50|111027.7|111002.7|111030.5|111005.5|111042|111008.1|111018.6|110982.5|50
1731430920000|2024-11-12 17:02:00|111028.3|111003.3|111028.5|111003.5|111032.3|111007.3|111026.7|111001.7|50
1731430930000|2024-11-12 17:02:10|111028|111003|111028.5|111003.5|111031|111006|111026.8|111001.8|26
1731430940000|2024-11-12 17:02:20|111027.9|111002.9|111031.3|111006.3|111032.3|111007.3|111027.1|111002.1|37
1731430950000|2024-11-12 17:02:30|111031.5|111006.5|111032.5|111007.5|111032.8|111007.8|111028.7|111003.7|36
1731430960000|2024-11-12 17:02:40|111032.1|111007.1|111033|111008|111034.7|111009.7|111027.5|111002.5|50
1731430970000|2024-11-12 17:02:50|111034.1|111009.1|111033.6|111008.6|111037.8|111012.8|111028.5|111003.5|60
1731430980000|2024-11-12 17:03:00|111032.2|111007.2|111046.6|110996.6|111046.8|111010.3|111027.3|110995.6|65
1731430990000|2024-11-12 17:03:10|111046.2|110996.2|111033.9|111008.9|111049.2|111009.9|111030|110990.9|55
1731431000000|2024-11-12 17:03:20|111034.4|111009.4|111034|111009|111048.4|111010.4|111029.3|110993.6|65
1731431010000|2024-11-12 17:03:30|111034.2|111009.2|111030.5|111005.5|111035.5|111010.5|111029.3|111004.3|54
1731431020000|2024-11-12 17:03:40|111031.4|111006.4|111033.6|111008.6|111040.6|111015.6|111028.6|111003.6|61
1731431030000|2024-11-12 17:03:50|111036.3|111011.3|111030.9|111005.9|111037.6|111012.6|111030.9|111005.9|61
1731431040000|2024-11-12 17:04:00|111034.2|111009.2|111034.5|111009.5|111035.6|111010.6|111030.8|111005.8|62
1731431050000|2024-11-12 17:04:10|111036.1|111011.1|111075.2|111050.2|111075.4|111050.2|111033.4|110994|55
1731431060000|2024-11-12 17:04:20|111079.9|111054.9|111091.2|111066.2|111098.7|111073.7|111079.5|111054.5|43
1731431070000|2024-11-12 17:04:30|111092.6|111067.6|111095.1|111070.1|111100.1|111075.1|111091.7|111066.7|41
1731431080000|2024-11-12 17:04:40|111094.6|111069.6|111081.5|111056.5|111098.1|111073.1|111080.1|111044.5|57
1731431090000|2024-11-12 17:04:50|111079.8|111054.8|111095.5|111070.5|111098.7|111070.5|111079.7|111046.3|53
1731431100000|2024-11-12 17:05:00|111094.6|111069.6|111068.8|111043.8|111097|111072|111068.8|111043.8|54
1731431110000|2024-11-12 17:05:10|111067.3|111042.3|111069.1|111044.1|111074.3|111049.3|111065.5|111040.5|62
1731431120000|2024-11-12 17:05:20|111072.1|111047.1|111071|111046|111073|111048|111066.6|111041.6|39
1731431130000|2024-11-12 17:05:30|111069.9|111044.9|111063.1|111038.1|111069.9|111044.9|111058.8|111033.8|29
1731431140000|2024-11-12 17:05:40|111062.7|111037.7|111060.9|111035.9|111066.1|111041.1|111060.2|111035.2|32
1731431150000|2024-11-12 17:05:50|111060.3|111035.3|111061.3|111036.3|111064.9|111039.9|111060.1|111035.1|26
1731431160000|2024-11-12 17:06:00|111060.7|111035.7|111063.9|111038.9|111066.5|111041.5|111057.7|111032.7|45
1731431170000|2024-11-12 17:06:10|111062.5|111037.5|111046|111021|111064.2|111039.2|111042.7|111017.7|44
1731431180000|2024-11-12 17:06:20|111042.8|111017.8|111047.8|110997.8|111053|111022.2|111034|110997.8|49
1731431190000|2024-11-12 17:06:30|111053.2|111003.2|111040|111015|111057.4|111020.5|111037.6|111001.3|50
1731431200000|2024-11-12 17:06:40|111038.2|111013.2|111045.2|110995.2|111050.2|111019|111036.8|110987|55
1731431210000|2024-11-12 17:06:50|111046|110996|111039.6|111014.6|111046|111015.4|111021.1|110985|42
1731431220000|2024-11-12 17:07:00|111041.4|111016.4|111042.8|111017.8|111046.8|111021.8|111041.1|111016.1|40
1731431230000|2024-11-12 17:07:10|111044.3|111019.3|111040.7|111015.7|111044.4|111019.4|111037.9|111012.9|40
1731431240000|2024-11-12 17:07:20|111041.1|111016.1|111050.7|111000.7|111050.7|111019|111038|111000.7|55
1731431250000|2024-11-12 17:07:30|111050.9|111000.9|111054.6|111004.6|111057.3|111007.3|111050.2|111000.2|41
1731431260000|2024-11-12 17:07:40|111053.7|111003.7|111035.4|111010.4|111056.2|111013.1|111034.7|110999.1|50
1731431270000|2024-11-12 17:07:50|111037.8|111012.8|111051.7|111001.7|111052.6|111019.6|111034.1|110998.7|58
1731431280000|2024-11-12 17:08:00|111050.9|111000.9|111022|110997|111052.4|111011.6|111018.9|110993.9|64
1731431290000|2024-11-12 17:08:10|111022.5|110997.5|111027.3|111002.3|111031.6|111006.6|111014.6|110989.6|74
1731431300000|2024-11-12 17:08:20|111031.7|111006.7|111035.2|111010.2|111038.7|111013.7|111031.7|111006.7|53
1731431310000|2024-11-12 17:08:30|111037.3|111012.3|111052.5|111002.5|111052.9|111015.3|111033.5|110998.7|45
1731431320000|2024-11-12 17:08:40|111051.3|111001.3|111050|111025|111052.5|111025|111036.2|110999.4|44
1731431330000|2024-11-12 17:08:50|111048.8|111023.8|111054.6|111004.6|111054.6|111027.8|111033.1|111000|46
1731431340000|2024-11-12 17:09:00|111050.1|111000.1|111056.5|111006.5|111056.5|111006.5|111044.5|110994.5|58
1731431350000|2024-11-12 17:09:10|111057.2|111007.2|111036|111011|111057.9|111016|111035.2|110997.7|51
1731431360000|2024-11-12 17:09:20|111037.4|111012.4|111046.4|111021.4|111046.4|111021.4|111033.2|111008.2|58
1731431370000|2024-11-12 17:09:30|111044.5|111019.5|111072.2|111047.2|111072.2|111047.2|111044.5|111019.5|48
1731431380000|2024-11-12 17:09:40|111070.2|111045.2|111072.8|111047.8|111072.8|111047.8|111064.5|111039.5|57
1731431390000|2024-11-12 17:09:50|111072.5|111047.5|111073.2|111048.2|111074.5|111049.5|111068.9|111043.9|34
1731431400000|2024-11-12 17:10:00|111074.5|111049.5|111090.2|111065.2|111093.1|111068.1|111074.5|111049.5|48
1731431410000|2024-11-12 17:10:10|111088.4|111063.4|111096.4|111071.4|111097.7|111072.7|111086|111061|32
1731431420000|2024-11-12 17:10:20|111096.2|111071.2|111091|111066|111098.9|111073.9|111089.4|111064.4|51
1731431430000|2024-11-12 17:10:30|111089.5|111064.5|111074.5|111049.5|111096.9|111071.9|111072.2|111047.2|62
1731431440000|2024-11-12 17:10:40|111074.8|111049.8|111070.2|111045.2|111075|111050|111068.3|111043.3|35
1731431450000|2024-11-12 17:10:50|111068.2|111043.2|111061.2|111036.2|111069|111044|111061|111036|30
1731431460000|2024-11-12 17:11:00|111060.4|111035.4|111071.5|111046.5|111074.9|111049.9|111058.6|111033.6|61
1731431470000|2024-11-12 17:11:10|111071.9|111046.9|111077.6|111052.6|111079.9|111054.9|111069.7|111044.7|42
1731431480000|2024-11-12 17:11:20|111076.2|111051.2|111078.9|111053.9|111081.8|111056.8|111076|111051|58
1731431490000|2024-11-12 17:11:30|111080.5|111055.5|111082.5|111057.5|111084.7|111059.7|111075|111050|47
1731431500000|2024-11-12 17:11:40|111081.8|111056.8|111091.6|111066.6|111096.2|111071.2|111076.2|111051.2|49
1731431510000|2024-11-12 17:11:50|111093.1|111068.1|111094.3|111069.3|111097|111072|111090.1|111065.1|36
1731431520000|2024-11-12 17:12:00|111096.8|111071.8|111082.7|111057.7|111099.9|111074.9|111080|111055|48
1731431530000|2024-11-12 17:12:10|111081.6|111056.6|111098|111073|111098.3|111073.3|111075.6|111050.6|71
1731431540000|2024-11-12 17:12:20|111096.6|111071.6|111098.8|111073.8|111100.2|111075.2|111090.9|111065.9|55
1731431550000|2024-11-12 17:12:30|111099.4|111074.4|111114.6|111089.6|111118|111093|111095|111070|69
1731431560000|2024-11-12 17:12:40|111117.5|111092.5|111127|111102|111139.7|111104|111116.1|111080.1|67
1731431570000|2024-11-12 17:12:50|111125.7|111100.7|111124.9|111099.9|111128.4|111103.4|111123.6|111098.6|50
1731431580000|2024-11-12 17:13:00|111127.6|111102.6|111131.1|111081.1|111131.1|111102.8|111118|111076.7|39
1731431590000|2024-11-12 17:13:10|111128.8|111078.8|111118.2|111093.2|111132.9|111095.5|111112.1|111078.4|43
1731431600000|2024-11-12 17:13:20|111117.5|111092.5|111122.8|111097.8|111124.7|111099.7|111114.6|111089.6|45
1731431610000|2024-11-12 17:13:30|111124|111099|111134.8|111084.8|111140.8|111101.6|111121.9|111081.9|42
1731431620000|2024-11-12 17:13:40|111135.9|111085.9|111128.1|111078.1|111137.7|111087.7|111128|111078|33
1731431630000|2024-11-12 17:13:50|111126.6|111076.6|111115.9|111090.9|111126.6|111097.1|111113.3|111076.6|41
1731431640000|2024-11-12 17:14:00|111115.7|111090.7|111115.3|111090.3|111122.4|111097.4|111110.5|111085.5|50
1731431650000|2024-11-12 17:14:10|111116.5|111091.5|111112.3|111087.3|111117.8|111092.8|111109.3|111084.3|48
1731431660000|2024-11-12 17:14:20|111114.1|111089.1|111110.2|111085.2|111114.4|111089.4|111106.7|111081.7|40
1731431670000|2024-11-12 17:14:30|111109.3|111084.3|111110.9|111085.9|111111.5|111086.5|111100.6|111075.6|57
1731431680000|2024-11-12 17:14:40|111109.7|111084.7|111104.7|111079.7|111113.7|111088.7|111104.5|111079.5|46
1731431690000|2024-11-12 17:14:50|111103.6|111078.6|111087.6|111062.6|111105.3|111080.3|111087.6|111062.6|54
1731431700000|2024-11-12 17:15:00|111089.3|111064.3|111077.7|111052.7|111104.1|111065.6|111077|111049.6|38
1731431710000|2024-11-12 17:15:10|111076.8|111051.8|111069.4|111019.4|111078|111053|111061.9|111013.1|45
1731431720000|2024-11-12 17:15:20|111068.5|111018.5|111082.5|111032.5|111082.5|111032.5|111067.7|111017.7|34
1731431730000|2024-11-12 17:15:30|111083.6|111033.6|111109.3|111059.3|111111.7|111061.7|111083.6|111033.6|29
1731431740000|2024-11-12 17:15:40|111106.3|111056.3|111106.2|111056.2|111112.5|111062.5|111103.8|111053.8|32
1731431750000|2024-11-12 17:15:50|111105.5|111055.5|111109.4|111059.4|111112.7|111062.7|111105.5|111055.5|29
1731431760000|2024-11-12 17:16:00|111110.3|111060.3|111111.5|111061.5|111116.3|111066.3|111100.7|111050.7|39
1731431770000|2024-11-12 17:16:10|111114.9|111064.9|111112.7|111062.7|111116.9|111066.9|111110.2|111060.2|34
1731431780000|2024-11-12 17:16:20|111110.6|111060.6|111102.3|111052.3|111113.4|111063.4|111102.3|111052.3|39
1731431790000|2024-11-12 17:16:30|111101.4|111051.4|111104|111054|111110.6|111060.6|111097.5|111047.5|34
1731431800000|2024-11-12 17:16:40|111103.9|111053.9|111078.7|111053.7|111105.8|111064.3|111078.7|111049|34
1731431810000|2024-11-12 17:16:50|111074.5|111049.5|111090.4|111065.4|111093.2|111068.2|111074.5|111049.5|56
1731431820000|2024-11-12 17:17:00|111089.6|111064.6|111084.7|111059.7|111094.3|111069.3|111081.2|111056.2|40
1731431830000|2024-11-12 17:17:10|111081.7|111056.7|111092.9|111067.9|111092.9|111067.9|111081.1|111056.1|39
1731431840000|2024-11-12 17:17:20|111092.4|111067.4|111094.7|111069.7|111095.6|111070.6|111090.3|111065.3|35
1731431850000|2024-11-12 17:17:30|111094.6|111069.6|111085.4|111060.4|111094.6|111069.6|111078.9|111053.9|48
1731431860000|2024-11-12 17:17:40|111084.9|111059.9|111083.1|111058.1|111085.8|111060.8|111081.7|111056.7|19
1731431870000|2024-11-12 17:17:50|111082.1|111057.1|111093.1|111043.1|111093.1|111066.3|111077.4|111041.4|37
1731431880000|2024-11-12 17:18:00|111091.3|111041.3|111067.4|111042.4|111094.5|111058.9|111060.1|111035.1|55
1731431890000|2024-11-12 17:18:10|111065.5|111040.5|111078.5|111053.5|111080.1|111055.1|111061|111036|51
1731431900000|2024-11-12 17:18:20|111077.2|111052.2|111076.5|111051.5|111078.8|111053.8|111071.7|111046.7|57
1731431910000|2024-11-12 17:18:30|111074.9|111049.9|111065.9|111040.9|111079.1|111054.1|111065.1|111040.1|53
1731431920000|2024-11-12 17:18:40|111067|111042|111094.3|111069.3|111094.3|111069.3|111066|111029.2|52
1731431930000|2024-11-12 17:18:50|111092.8|111067.8|111105.3|111080.3|111123.5|111085|111090.2|111065.2|51
1731431940000|2024-11-12 17:19:00|111106.5|111081.5|111106.1|111081.1|111124.8|111087|111103.8|111073.8|51
1731431950000|2024-11-12 17:19:10|111103.3|111078.3|111115.4|111090.4|111127.9|111093.2|111103.3|111072.1|45
1731431960000|2024-11-12 17:19:20|111116.7|111091.7|111108.7|111083.7|111117.1|111092.1|111104.2|111079.2|52
1731431970000|2024-11-12 17:19:30|111108.9|111083.9|111105.1|111080.1|111111.6|111086.6|111103.2|111078.2|40
1731431980000|2024-11-12 17:19:40|111102.8|111077.8|111105.9|111080.9|111108.1|111083.1|111101.8|111076.8|68
1731431990000|2024-11-12 17:19:50|111104.2|111079.2|111103.5|111078.5|111127.5|111082.7|111100.7|111067.7|39
1731432000000|2024-11-12 17:20:00|111102.7|111077.7|111107.7|111082.7|111110.6|111085.6|111099.2|111074.2|61
1731432010000|2024-11-12 17:20:10|111109.5|111084.5|111118.9|111093.9|111130.4|111094.3|111104.3|111073.6|49
1731432020000|2024-11-12 17:20:20|111120.7|111095.7|111123.1|111098.1|111127|111102|111119|111094|49
1731432030000|2024-11-12 17:20:30|111121.3|111096.3|111118.9|111093.9|111124.7|111099.7|111118.6|111093.6|38
1731432040000|2024-11-12 17:20:40|111119.3|111094.3|111115.9|111090.9|111125.6|111100.6|111110.2|111085.2|29
1731432050000|2024-11-12 17:20:50|111114.6|111089.6|111111|111086|111114.6|111089.6|111106.2|111081.2|43
1731432060000|2024-11-12 17:21:00|111109.6|111084.6|111111.6|111086.6|111117.2|111092.2|111108.8|111083.8|37
1731432070000|2024-11-12 17:21:10|111110.6|111085.6|111109.8|111084.8|111113.6|111088.6|111107|111082|29
1731432080000|2024-11-12 17:21:20|111109.5|111084.5|111110.8|111085.8|111112.8|111087.8|111107.7|111082.7|34
1731432090000|2024-11-12 17:21:30|111110.6|111085.6|111110.2|111085.2|111112.5|111087.5|111108.2|111083.2|24
1731432100000|2024-11-12 17:21:40|111111.2|111086.2|111113.9|111088.9|111115.5|111090.5|111105.7|111080.7|35
1731432110000|2024-11-12 17:21:50|111114.4|111089.4|111117.1|111092.1|111122.5|111097.5|111114.4|111089.4|29
1731432120000|2024-11-12 17:22:00|111118.6|111093.6|111109.7|111084.7|111118.6|111093.6|111107.4|111082.4|40
1731432130000|2024-11-12 17:22:10|111110.3|111085.3|111115.5|111090.5|111116.3|111091.3|111106.7|111081.7|30
1731432140000|2024-11-12 17:22:20|111116|111091|111109.9|111084.9|111117.7|111092.7|111104.9|111079.9|36
1731432150000|2024-11-12 17:22:30|111109.5|111084.5|111107.7|111082.7|111109.5|111084.5|111098.7|111073.7|29
1731432160000|2024-11-12 17:22:40|111107.3|111082.3|111106.8|111081.8|111110.7|111085.7|111100.8|111075.8|29
1731432170000|2024-11-12 17:22:50|111108.3|111083.3|111108.5|111083.5|111110.4|111085.4|111105|111080|37
1731432180000|2024-11-12 17:23:00|111107.6|111082.6|111082.3|111057.3|111107.6|111082.6|111074.6|111049.6|44
1731432190000|2024-11-12 17:23:10|111081.3|111056.3|111080.9|111055.9|111083.1|111058.1|111076.2|111051.2|39
1731432200000|2024-11-12 17:23:20|111079.6|111054.6|111077.5|111052.5|111091.3|111057.3|111070.9|111033.3|44
1731432210000|2024-11-12 17:23:30|111079.5|111054.5|111072.5|111047.5|111091.7|111058|111072.5|111037.6|56
1731432220000|2024-11-12 17:23:40|111076.3|111051.3|111079.3|111054.3|111092.9|111059.1|111073.4|111035.3|58
1731432230000|2024-11-12 17:23:50|111078.3|111053.3|111072|111047|111091.1|111053.6|111070.3|111033|58
1731432240000|2024-11-12 17:24:00|111073.7|111048.7|111091|111041|111094.8|111055.6|111072.8|111036|47
1731432250000|2024-11-12 17:24:10|111091.5|111041.5|111082.1|111057.1|111098.9|111059|111071.7|111036.9|43
1731432260000|2024-11-12 17:24:20|111083.5|111058.5|111082.1|111057.1|111087.1|111062.1|111079.6|111054.6|68
1731432270000|2024-11-12 17:24:30|111084.3|111059.3|111083.3|111058.3|111087.7|111062.7|111079.6|111054.6|56
1731432280000|2024-11-12 17:24:40|111085.4|111060.4|111082.4|111057.4|111096.7|111060.7|111081|111045.1|45
1731432290000|2024-11-12 17:24:50|111084.4|111059.4|111083.6|111058.6|111096.1|111062.4|111080.5|111040.5|48
1731432300000|2024-11-12 17:25:00|111085.1|111060.1|111070.3|111020.3|111090.7|111061.5|111045.9|111015|57
1731432310000|2024-11-12 17:25:10|111069.5|111019.5|111058.6|111033.6|111079.5|111044.4|111058.6|111019.5|58
1731432320000|2024-11-12 17:25:20|111059.8|111034.8|111069.7|111044.7|111070.2|111045.2|111059.4|111034.4|59
1731432330000|2024-11-12 17:25:30|111067.2|111042.2|111071.6|111046.6|111075.3|111050.3|111060.6|111035.6|50
1731432340000|2024-11-12 17:25:40|111070.2|111045.2|111074.6|111049.6|111076|111051|111070.2|111045.2|14
1731432350000|2024-11-12 17:25:50|111074.9|111049.9|111075.6|111050.6|111083.3|111058.3|111071.2|111046.2|34
1731432360000|2024-11-12 17:26:00|111077.4|111052.4|111076|111051|111078|111053|111073.6|111048.6|30
1731432370000|2024-11-12 17:26:10|111075.6|111050.6|111084.2|111059.2|111090.3|111065.3|111075.6|111050.6|47
1731432380000|2024-11-12 17:26:20|111084.7|111059.7|111070.1|111045.1|111084.7|111059.7|111067.9|111042.9|53
1731432390000|2024-11-12 17:26:30|111069.7|111044.7|111067.2|111042.2|111069.7|111044.7|111064.2|111039.2|29
1731432400000|2024-11-12 17:26:40|111067.1|111042.1|111070.7|111045.7|111073.7|111048.7|111066.1|111041.1|39
1731432410000|2024-11-12 17:26:50|111071.9|111046.9|111075.2|111050.2|111080.2|111055.2|111071.9|111046.9|46
1731432420000|2024-11-12 17:27:00|111075.1|111050.1|111069|111044|111077.8|111052.8|111068.7|111043.7|51
1731432430000|2024-11-12 17:27:10|111069.1|111044.1|111089.8|111039.8|111089.8|111053.4|111068|111039.8|44
1731432440000|2024-11-12 17:27:20|111091.3|111041.3|111061.8|111036.8|111092.2|111048.4|111059.8|111034.8|45
1731432450000|2024-11-12 17:27:30|111061.3|111036.3|111054.9|111029.9|111061.6|111036.6|111052|111027|34
1731432460000|2024-11-12 17:27:40|111054.3|111029.3|111066.9|111041.9|111068.2|111043.2|111054.2|111029.2|31
1731432470000|2024-11-12 17:27:50|111069.3|111044.3|111067.6|111042.6|111085|111048|111062.2|111025.8|51
1731432480000|2024-11-12 17:28:00|111067.9|111042.9|111062.7|111037.7|111068.4|111043.4|111062.7|111037.7|17
1731432490000|2024-11-12 17:28:10|111064.3|111039.3|111082.4|111057.4|111082.4|111057.4|111064.3|111039.3|25
1731432500000|2024-11-12 17:28:20|111082.8|111057.8|111088.8|111063.8|111093.5|111068.5|111078|111053|50
1731432510000|2024-11-12 17:28:30|111088.5|111063.5|111102.9|111077.9|111104.8|111079.8|111088.5|111063.5|40
1731432520000|2024-11-12 17:28:40|111104.4|111079.4|111104.8|111079.8|111109|111084|111098.6|111073.6|32
1731432530000|2024-11-12 17:28:50|111104.3|111079.3|111110.5|111085.5|111114.6|111089.6|111104.3|111079.3|20
1731432540000|2024-11-12 17:29:00|111107.6|111082.6|111104.8|111079.8|111111.2|111086.2|111103.7|111078.7|42
1731432550000|2024-11-12 17:29:10|111103.8|111078.8|111096.2|111071.2|111106.4|111081.4|111092.2|111067.2|25
1731432560000|2024-11-12 17:29:20|111097.7|111072.7|111102.1|111077.1|111106.5|111081.5|111097.7|111072.7|18
1731432570000|2024-11-12 17:29:30|111102.4|111077.4|111083.2|111058.2|111105.7|111080.7|111082.3|111057.3|30
1731432580000|2024-11-12 17:29:40|111084.4|111059.4|111085.2|111060.2|111088.1|111063.1|111081.6|111056.6|23
1731432590000|2024-11-12 17:29:50|111083.9|111058.9|111080.9|111055.9|111087.4|111062.4|111078.5|111053.5|31
1731432600000|2024-11-12 17:30:00|111080.3|111055.3|111085.4|111060.4|111088.6|111063.6|111075.2|111050.2|30
1731432610000|2024-11-12 17:30:10|111086|111061|111074|111049|111086|111061|111074|111049|43
1731432620000|2024-11-12 17:30:20|111086.4|111036.4|111080.8|111055.8|111092.7|111057.9|111077.3|111036.2|43
1731432630000|2024-11-12 17:30:30|111081.6|111056.6|111079.4|111054.4|111083.6|111058.6|111075.2|111050.2|27
1731432640000|2024-11-12 17:30:40|111079.3|111054.3|111082.4|111057.4|111088.9|111063.9|111079.3|111054.3|49
1731432650000|2024-11-12 17:30:50|111081.6|111056.6|111091.6|111066.6|111095.1|111070.1|111077.2|111052.2|53
1731432660000|2024-11-12 17:31:00|111092.2|111067.2|111102.9|111077.9|111106.5|111081.5|111090.9|111065.9|40
1731432670000|2024-11-12 17:31:10|111101.7|111076.7|111103|111078|111104|111079|111101.2|111076.2|25
1731432680000|2024-11-12 17:31:20|111103.3|111078.3|111102.7|111077.7|111108.1|111083.1|111097.7|111072.7|67
1731432690000|2024-11-12 17:31:30|111097.4|111072.4|111095.4|111045.4|111100.3|111075.3|111086.6|111036.6|51
1731432700000|2024-11-12 17:31:40|111095.9|111045.9|111076.6|111026.6|111096.3|111046.3|111073.7|111023.7|45
1731432710000|2024-11-12 17:31:50|111077.6|111027.6|111068.8|111043.8|111078.4|111045.4|111066|111027.6|30
1731432720000|2024-11-12 17:32:00|111071.4|111046.4|111068.4|111043.4|111072.5|111047.5|111066|111041|27
1731432730000|2024-11-12 17:32:10|111067.2|111042.2|111063.1|111038.1|111074.7|111049.7|111062.6|111024.7|39
1731432740000|2024-11-12 17:32:20|111066.7|111041.7|111073.7|111048.7|111075.4|111050.4|111064|111039|36
1731432750000|2024-11-12 17:32:30|111071.9|111046.9|111067|111042|111084.5|111047.2|111064.7|111027.6|37
1731432760000|2024-11-12 17:32:40|111066.3|111041.3|111052|111002|111079.3|111041.8|111048.2|110998.2|47
1731432770000|2024-11-12 17:32:50|111051.4|111001.4|111055.3|111005.3|111056.8|111011.5|111031.5|110997|48
1731432780000|2024-11-12 17:33:00|111056.2|111006.2|111047.4|110997.4|111057|111007|111046.1|110996.1|47
1731432790000|2024-11-12 17:33:10|111046.1|110996.1|111033.4|110983.4|111052.2|111002.2|111030.9|110980.9|58
1731432800000|2024-11-12 17:33:20|111032.1|110982.1|111009.7|110984.7|111035.9|110992.2|111009.7|110972.8|62
1731432810000|2024-11-12 17:33:30|111009.5|110984.5|111012.7|110962.7|111020.1|110984.5|110982.7|110941.5|60
1731432820000|2024-11-12 17:33:40|111013.9|110963.9|110992.3|110942.3|111013.9|110963.9|110975|110939.9|54
1731432830000|2024-11-12 17:33:50|110989.9|110939.9|110958.6|110933.6|110993.3|110943.3|110956.6|110926.5|54
1731432840000|2024-11-12 17:34:00|110975.1|110925.1|110970|110945|110987.9|110948.3|110957.1|110923.7|57
1731432850000|2024-11-12 17:34:10|110968.8|110943.8|110977.6|110927.6|110991.6|110944.7|110958|110927.6|51
1731432860000|2024-11-12 17:34:20|110979|110929|110986.3|110936.3|110989.4|110939.4|110978.5|110928.5|53
1731432870000|2024-11-12 17:34:30|110983.4|110933.4|110986.4|110936.4|110995.6|110945.6|110983|110933|46
1731432880000|2024-11-12 17:34:40|110986.6|110936.6|110983.5|110958.5|110990.5|110958.6|110974|110932.7|39
1731432890000|2024-11-12 17:34:50|110998.4|110948.4|111007.7|110957.7|111008.2|110958.2|110995.1|110945.1|60
1731432900000|2024-11-12 17:35:00|111005.4|110955.4|111018.6|110968.6|111022.7|110972.7|111004.9|110954.9|57
1731432910000|2024-11-12 17:35:10|111019.6|110969.6|111023.6|110973.6|111032.8|110982.8|111012.3|110962.3|54
1731432920000|2024-11-12 17:35:20|111021.6|110971.6|111023|110973|111027.6|110977.6|111017.3|110967.3|50
1731432930000|2024-11-12 17:35:30|111024.4|110974.4|111016.9|110966.9|111026.4|110976.4|111016.6|110966.6|49
1731432940000|2024-11-12 17:35:40|111010.3|110960.3|111010.8|110960.8|111021.6|110971.6|111007.1|110957.1|45
1731432950000|2024-11-12 17:35:50|111013.3|110963.3|111001.3|110951.3|111013.3|110966.1|110987|110949.6|44
1731432960000|2024-11-12 17:36:00|110999.9|110949.9|110988.8|110963.8|111008.3|110965.9|110987.4|110949.4|50
1731432970000|2024-11-12 17:36:10|111004|110954|111004.6|110954.6|111007.9|110957.9|110999.3|110949.3|36
1731432980000|2024-11-12 17:36:20|111005.9|110955.9|111014.1|110964.1|111014.1|110964.1|111001.9|110951.9|45
1731432990000|2024-11-12 17:36:30|111018.7|110968.7|111009.5|110959.5|111018.7|110968.7|111009.5|110959.5|38
1731433000000|2024-11-12 17:36:40|111008.8|110958.8|111002|110977|111013.5|110980.7|110999.4|110958.8|41
1731433010000|2024-11-12 17:36:50|111000.7|110975.7|111009.9|110984.9|111010.5|110985.5|111000|110975|43
1731433020000|2024-11-12 17:37:00|111010.4|110985.4|111005.7|110980.7|111011.8|110986.8|111005.7|110980.7|35
1731433030000|2024-11-12 17:37:10|111004.5|110979.5|111002.7|110977.7|111010|110983.3|110993.9|110960|35
1731433040000|2024-11-12 17:37:20|111004|110979|111003.8|110978.8|111006.1|110981.1|110999.4|110974.4|58
1731433050000|2024-11-12 17:37:30|111002.1|110977.1|111003.7|110978.7|111010.2|110985.2|110998.7|110973.7|48
1731433060000|2024-11-12 17:37:40|111005.1|110980.1|110992.8|110967.8|111005.8|110980.8|110989.8|110964.8|49
1731433070000|2024-11-12 17:37:50|110991.6|110966.6|110991.1|110966.1|111007.3|110969|110986.3|110952.3|39
1731433080000|2024-11-12 17:38:00|110990.9|110965.9|111004.2|110954.2|111008.8|110967.6|110988.3|110946.9|41
1731433090000|2024-11-12 17:38:10|111003.5|110953.5|110985.1|110960.1|111003.5|110967|110981.4|110953.5|54
1731433100000|2024-11-12 17:38:20|110984.6|110959.6|110964.4|110939.4|110985.9|110960.9|110961.3|110929.8|56
1731433110000|2024-11-12 17:38:30|110958|110933|110958.6|110933.6|110963.3|110938.3|110954.7|110929.7|44
1731433120000|2024-11-12 17:38:40|110958.3|110933.3|110959.3|110934.3|110960.8|110935.8|110955.7|110930.7|47
1731433130000|2024-11-12 17:38:50|110958.1|110933.1|110952.9|110927.9|110962.5|110937.5|110950.9|110925.9|64
1731433140000|2024-11-12 17:39:00|110969.2|110919.2|110960.8|110910.8|110970.7|110920.7|110957.5|110907.5|41
1731433150000|2024-11-12 17:39:10|110961.6|110911.6|110954.9|110904.9|110968.8|110918.8|110954.9|110904.9|42
1731433160000|2024-11-12 17:39:20|110956.1|110906.1|110946|110921|110959.5|110925.1|110937.8|110905.3|45
1731433170000|2024-11-12 17:39:30|110944.3|110919.3|110944.5|110919.5|110948.1|110923.1|110939.7|110914.7|44
1731433180000|2024-11-12 17:39:40|110941.2|110916.2|110933.9|110908.9|110944|110919|110927.3|110902.3|32
1731433190000|2024-11-12 17:39:50|110933.7|110908.7|110942.4|110917.4|110942.4|110917.4|110932.6|110907.6|35
1731433200000|2024-11-12 17:40:00|110943.6|110918.6|110956.8|110931.8|110963.3|110938.3|110943.6|110918.6|43
1731433210000|2024-11-12 17:40:10|110956.7|110931.7|110964.7|110939.7|110964.8|110939.8|110953.7|110928.7|39
1731433220000|2024-11-12 17:40:20|110964.5|110939.5|110973.6|110948.6|110980.3|110955.3|110964.5|110939.5|59
1731433230000|2024-11-12 17:40:30|110977.3|110952.3|110978.5|110953.5|110994.1|110955.4|110974.5|110938.6|37
1731433240000|2024-11-12 17:40:40|110977|110952|110973.1|110948.1|110980.2|110955.2|110970.8|110945.8|35
1731433250000|2024-11-12 17:40:50|110971.6|110946.6|110983|110958|110983.4|110958.4|110965.5|110940.5|42
1731433260000|2024-11-12 17:41:00|110983.1|110958.1|111003|110978|111003|110978|110977.2|110952.2|34
1731433270000|2024-11-12 17:41:10|111001.8|110976.8|111010.4|110985.4|111013.4|110988.4|111001.8|110976.8|33
1731433280000|2024-11-12 17:41:20|111011.6|110986.6|111028.3|111003.3|111038|111013|111011.6|110986.6|57
1731433290000|2024-11-12 17:41:30|111027.4|111002.4|111011.1|110986.1|111028.5|111003.5|111011.1|110986.1|45
1731433300000|2024-11-12 17:41:40|111009.5|110984.5|111019.6|110994.6|111022.1|110997.1|111007.2|110972.1|35
1731433310000|2024-11-12 17:41:50|111018.1|110993.1|111011|110986|111018.1|110993.1|111002.1|110977.1|37
1731433320000|2024-11-12 17:42:00|111006.7|110981.7|111025.9|110975.9|111028.1|110983.1|111006.6|110969.1|27
1731433330000|2024-11-12 17:42:10|111025.8|110975.8|111012|110987|111027.8|110992|111012|110971.9|25
1731433340000|2024-11-12 17:42:20|111012.5|110987.5|111011.3|110986.3|111017.3|110992.3|111011.3|110986.3|32
1731433350000|2024-11-12 17:42:30|111011.5|110986.5|111012|110987|111017|110992|111008.5|110983.5|39
1731433360000|2024-11-12 17:42:40|111013.2|110988.2|111017.4|110992.4|111021.2|110996.2|111010.9|110985.9|43
1731433370000|2024-11-12 17:42:50|111018.7|110993.7|111013.5|110988.5|111021.2|110996.2|111006.3|110981.3|44
1731433380000|2024-11-12 17:43:00|111014|110989|111024.9|110999.9|111025.5|111000.5|111010.9|110985.9|44
1731433390000|2024-11-12 17:43:10|111022.9|110997.9|111034.4|111009.4|111034.4|111009.4|111020.1|110995.1|49
1731433400000|2024-11-12 17:43:20|111034.9|111009.9|111040.4|111015.4|111041.5|111016.5|111028.3|111003.3|44
1731433410000|2024-11-12 17:43:30|111039.7|111014.7|111042.1|111017.1|111058.5|111018.4|111037.8|111008.5|29
1731433420000|2024-11-12 17:43:40|111042.8|111017.8|111047|111022|111048.1|111023.1|111040.4|111015.4|37
1731433430000|2024-11-12 17:43:50|111046.3|111021.3|111041.3|111016.3|111047.1|111022.1|111040.7|111015.7|29
1731433440000|2024-11-12 17:44:00|111039.9|111014.9|111036.2|111011.2|111039.9|111014.9|111030.5|111005.5|57
1731433450000|2024-11-12 17:44:10|111039.4|111014.4|111031.3|111006.3|111039.8|111014.8|111022.8|110997.8|50
1731433460000|2024-11-12 17:44:20|111030|111005|111020.1|110995.1|111030|111005|111017.3|110992.3|36
1731433470000|2024-11-12 17:44:30|111021|110996|111021.9|110996.9|111024.1|110999.1|111019.5|110994.5|32
1731433480000|2024-11-12 17:44:40|111024.2|110999.2|111027.6|111002.6|111033.1|111008.1|111022.1|110997.1|42
1731433490000|2024-11-12 17:44:50|111028.5|111003.5|111020.6|110995.6|111028.5|111003.5|111018.4|110993.4|35
1731433500000|2024-11-12 17:45:00|111021.6|110996.6|111020.6|110995.6|111023.6|110998.6|111016.2|110991.2|36
1731433510000|2024-11-12 17:45:10|111019.4|110994.4|111013.9|110988.9|111019.8|110994.8|111013.9|110988.9|26
1731433520000|2024-11-12 17:45:20|111014.2|110989.2|111015.8|110990.8|111031.8|110994.3|111014.2|110981.8|26
1731433530000|2024-11-12 17:45:30|111014.3|110989.3|111016|110991|111018.7|110993.7|111008.4|110983.4|27
1731433540000|2024-11-12 17:45:40|111017.1|110992.1|111022.8|110997.8|111023.9|110998.9|111013|110988|38
1731433550000|2024-11-12 17:45:50|111022.4|110997.4|111021.5|110996.5|111025.6|111000.6|111015.6|110990.6|34
1731433560000|2024-11-12 17:46:00|111022.7|110997.7|111018.6|110993.6|111024.2|110999.2|111013.6|110988.6|43
1731433570000|2024-11-12 17:46:10|111020.8|110995.8|111043.7|111018.7|111044.6|111019.6|111015.7|110990.7|39
1731433580000|2024-11-12 17:46:20|111043.1|111018.1|111046.5|111021.5|111047.3|111022.3|111042.6|111017.6|23
1731433590000|2024-11-12 17:46:30|111045.7|111020.7|111046.3|111021.3|111048.9|111023.9|111040.3|111015.3|42
1731433600000|2024-11-12 17:46:40|111046.8|111021.8|111046.3|111021.3|111053.7|111028.7|111045.7|111020.7|33
1731433610000|2024-11-12 17:46:50|111048.1|111023.1|111020.3|110995.3|111048.6|111023.6|111016.2|110991.2|46
1731433620000|2024-11-12 17:47:00|111020.7|110995.7|111007.8|110982.8|111020.9|110995.9|111003.2|110978.2|42
1731433630000|2024-11-12 17:47:10|111010|110985|111008.3|110983.3|111012.9|110987.9|111007.2|110982.2|36
1731433640000|2024-11-12 17:47:20|111010.1|110985.1|111012.5|110987.5|111032.9|110990.8|111008.3|110976.9|40
1731433650000|2024-11-12 17:47:30|111012|110987|111012.7|110987.7|111016.8|110991.8|111009.7|110984.7|32
1731433660000|2024-11-12 17:47:40|111011.5|110986.5|111010.3|110985.3|111014.4|110989.4|111008.2|110983.2|25
1731433670000|2024-11-12 17:47:50|111010.6|110985.6|111007.9|110982.9|111015.5|110990.5|111007.4|110982.4|28
1731433680000|2024-11-12 17:48:00|111009.3|110984.3|111013.2|110988.2|111030.2|110990.5|111004.4|110975|49
1731433690000|2024-11-12 17:48:10|111013.3|110988.3|111008.4|110983.4|111014.7|110989.7|111005.1|110980.1|40
1731433700000|2024-11-12 17:48:20|111005.8|110980.8|111015.9|110990.9|111017.6|110992.6|111005.1|110980.1|34
1731433710000|2024-11-12 17:48:30|111015.3|110990.3|111022.2|110997.2|111028.2|111003.2|111014|110989|39
1731433720000|2024-11-12 17:48:40|111023.7|110998.7|111021.2|110996.2|111026.3|111001.3|111017|110992|49
1731433730000|2024-11-12 17:48:50|111022.2|110997.2|111020.8|110995.8|111026.1|111001.1|111017.2|110992.2|49
1731433740000|2024-11-12 17:49:00|111021.8|110996.8|111025.1|111000.1|111025.4|111000.4|111015.7|110990.7|48
1731433750000|2024-11-12 17:49:10|111025.2|111000.2|111034.5|111009.5|111045.7|111010.9|111019.2|110994.2|45
1731433760000|2024-11-12 17:49:20|111035.1|111010.1|111038.5|111013.5|111039.4|111014.4|111031|111006|44
1731433770000|2024-11-12 17:49:30|111040.5|111015.5|111040.2|111015.2|111043.5|111018.5|111038.7|111013.7|37
1731433780000|2024-11-12 17:49:40|111039.6|111014.6|111022.7|110997.7|111043.7|111018.7|111022.1|110997.1|27
1731433790000|2024-11-12 17:49:50|111025.7|111000.7|111016.4|110991.4|111026|111001|111016.4|110991.4|37
1731433800000|2024-11-12 17:50:00|111015.9|110990.9|111014.5|110989.5|111020|110995|111012.3|110987.3|36
1731433810000|2024-11-12 17:50:10|111015.4|110990.4|111014.2|110989.2|111039.5|110996|111010.4|110985.4|54
1731433820000|2024-11-12 17:50:20|111012.5|110987.5|111018.5|110993.5|111018.5|110993.5|111008.9|110983.9|46
1731433830000|2024-11-12 17:50:30|111016.2|110991.2|111008.5|110983.5|111017.8|110992.8|111008|110983|52
1731433840000|2024-11-12 17:50:40|111009.7|110984.7|111022.3|110972.3|111029.1|110990.9|111007.8|110971.3|49
1731433850000|2024-11-12 17:50:50|111020.7|110970.7|111026.1|110976.1|111030.2|110986.9|111005.8|110970|55
1731433860000|2024-11-12 17:51:00|111026.2|110976.2|110998.1|110973.1|111026.3|110978.8|110995.3|110963.2|68
1731433870000|2024-11-12 17:51:10|110999.4|110974.4|111013.7|110963.7|111017|110981.2|110998.8|110961.2|75
1731433880000|2024-11-12 17:51:20|111013.3|110963.3|111000.8|110975.8|111014|110979.9|110995.9|110962.6|76
1731433890000|2024-11-12 17:51:30|111001.4|110976.4|111001.8|110976.8|111019.3|110979|111000.5|110957.2|62
1731433900000|2024-11-12 17:51:40|111001.5|110976.5|110995.8|110970.8|111004.1|110979.1|110994.1|110969.1|53
1731433910000|2024-11-12 17:51:50|110997.3|110972.3|110963.8|110913.8|111000.9|110975.9|110948.2|110909.3|53
1731433920000|2024-11-12 17:52:00|110963.3|110913.3|110950.1|110925.1|110963.3|110928.5|110946.8|110913.3|21
1731433930000|2024-11-12 17:52:10|110949.9|110924.9|110945.3|110920.3|110952.2|110927.2|110941.9|110916.9|34
1731433940000|2024-11-12 17:52:20|110946.6|110921.6|110938.4|110913.4|110947.4|110922.4|110930.9|110905.9|50
1731433950000|2024-11-12 17:52:30|110936.7|110911.7|110934.9|110909.9|110936.7|110911.7|110930.2|110905.2|44
1731433960000|2024-11-12 17:52:40|110934.1|110909.1|110921.8|110896.8|110934.6|110909.6|110919.7|110894.7|37
1731433970000|2024-11-12 17:52:50|110920.8|110895.8|110917.2|110892.2|110920.8|110895.8|110915.4|110890.4|26
1731433980000|2024-11-12 17:53:00|110919.2|110894.2|110916.5|110891.5|110921.1|110896.1|110915.5|110890.5|31
1731433990000|2024-11-12 17:53:10|110916.1|110891.1|110918.3|110893.3|110919.3|110894.3|110913.9|110888.9|34
1731434000000|2024-11-12 17:53:20|110919.2|110894.2|110909.7|110884.7|110919.2|110894.2|110907.4|110882.4|48
1731434010000|2024-11-12 17:53:30|110909.5|110884.5|110914|110889|110920.5|110895.5|110909.5|110884.5|52
1731434020000|2024-11-12 17:53:40|110915.1|110890.1|110914.1|110889.1|110918.1|110893.1|110912.9|110887.9|36
1731434030000|2024-11-12 17:53:50|110915.3|110890.3|110899.8|110874.8|110915.6|110890.6|110896.7|110871.7|50
1731434040000|2024-11-12 17:54:00|110898.4|110873.4|110904.3|110879.3|110905.8|110880.8|110895.8|110870.8|64
1731434050000|2024-11-12 17:54:10|110904.1|110879.1|110913.5|110863.5|110915.5|110883.3|110898.5|110858.6|41
1731434060000|2024-11-12 17:54:20|110917.8|110867.8|110894.8|110869.8|110917.8|110879.1|110889|110844.8|61
1731434070000|2024-11-12 17:54:30|110895.2|110870.2|110906.9|110856.9|110906.9|110876.3|110890|110852.2|57
1731434080000|2024-11-12 17:54:40|110906.1|110856.1|110876.5|110851.5|110906.8|110870.5|110876.5|110837.4|44
1731434090000|2024-11-12 17:54:50|110878.2|110853.2|110873.6|110848.6|110890.2|110865.2|110873.6|110848.6|54
1731434100000|2024-11-12 17:55:00|110872.9|110847.9|110879.7|110854.7|110887.8|110862.8|110871.6|110846.6|70
1731434110000|2024-11-12 17:55:10|110877.3|110852.3|110879.1|110854.1|110888.6|110858.3|110873.1|110835.1|57
1731434120000|2024-11-12 17:55:20|110879.5|110854.5|110889.7|110864.7|110893.1|110868.1|110878.2|110853.2|52
1731434130000|2024-11-12 17:55:30|110888.2|110863.2|110888.5|110838.5|110897|110872|110879|110838.5|53
1731434140000|2024-11-12 17:55:40|110884.8|110834.8|110882|110857|110901|110862.2|110879.3|110834.8|49
1731434150000|2024-11-12 17:55:50|110881.9|110856.9|110885.5|110860.5|110891.7|110866.7|110881.9|110856.9|42
1731434160000|2024-11-12 17:56:00|110884.4|110859.4|110903.9|110878.9|110903.9|110878.9|110884.4|110859.4|46
1731434170000|2024-11-12 17:56:10|110901.4|110876.4|110901.8|110876.8|110923.2|110882|110896.5|110870.2|44
1731434180000|2024-11-12 17:56:20|110902.6|110877.6|110910.2|110885.2|110923.4|110890.3|110902.6|110870.3|46
1731434190000|2024-11-12 17:56:30|110907.1|110882.1|110899.7|110874.7|110910.8|110885.8|110898.8|110873.8|48
1731434200000|2024-11-12 17:56:40|110900.4|110875.4|110910.7|110885.7|110927.2|110888.8|110898.2|110872|59
1731434210000|2024-11-12 17:56:50|110912.7|110887.7|110913.5|110863.5|110921.7|110889.5|110907.7|110860.1|68
1731434220000|2024-11-12 17:57:00|110915.6|110865.6|110903.9|110878.9|110920|110885.3|110898.7|110865|66
1731434230000|2024-11-12 17:57:10|110900.1|110875.1|110919.8|110894.8|110923.1|110898.1|110900.1|110875.1|66
1731434240000|2024-11-12 17:57:20|110919.9|110894.9|110924|110899|110927.2|110902.2|110917.7|110892.7|64
1731434250000|2024-11-12 17:57:30|110922.4|110897.4|110926.2|110901.2|110938.3|110901.2|110918.9|110881.8|43
1731434260000|2024-11-12 17:57:40|110929.3|110904.3|110928.3|110903.3|110945|110905.2|110920.9|110884.1|34
1731434270000|2024-11-12 17:57:50|110929.7|110904.7|110928.9|110903.9|110932.4|110907.4|110926.6|110901.6|30
1731434280000|2024-11-12 17:58:00|110927.3|110902.3|110921.1|110896.1|110930.9|110905.9|110918.1|110893.1|34
1731434290000|2024-11-12 17:58:10|110919.2|110894.2|110922|110897|110924.5|110899.5|110918.5|110893.5|35
1731434300000|2024-11-12 17:58:20|110922.7|110897.7|110930.9|110905.9|110930.9|110905.9|110915.5|110890.5|35
1731434310000|2024-11-12 17:58:30|110930|110905|110940.5|110915.5|110943.8|110918.8|110929.6|110904.6|29
1731434320000|2024-11-12 17:58:40|110939.7|110914.7|110931.2|110906.2|110941.2|110916.2|110930.6|110905.6|28
1731434330000|2024-11-12 17:58:50|110930.4|110905.4|110942.3|110917.3|110943.3|110918.3|110929.8|110904.8|34
1731434340000|2024-11-12 17:59:00|110942.9|110917.9|110954.8|110904.8|110956.2|110919.8|110938|110901.6|50
1731434350000|2024-11-12 17:59:10|110956.2|110906.2|110936.2|110911.2|110957.2|110916|110934.4|110901.8|41
1731434360000|2024-11-12 17:59:20|110938.5|110913.5|110935.1|110910.1|110938.5|110913.5|110932|110907|31
1731434370000|2024-11-12 17:59:30|110936.3|110911.3|110940.8|110915.8|110942.6|110917.6|110936.3|110911.3|32
1731434380000|2024-11-12 17:59:40|110939.4|110914.4|110939.3|110914.3|110945.3|110920.3|110936.4|110911.4|44
1731434390000|2024-11-12 17:59:50|110937.2|110912.2|110937.1|110912.1|110941.2|110916.2|110934.4|110909.4|39
1731434400000|2024-11-12 18:00:00|110937.6|110912.6|110946.4|110921.4|110954.8|110929.8|110934.9|110909.9|49
1731434410000|2024-11-12 18:00:10|110946.7|110921.7|110947.3|110922.3|110948.7|110923.7|110939.6|110914.6|21
1731434420000|2024-11-12 18:00:20|110946.6|110921.6|110947.6|110922.6|110949.1|110924.1|110942.5|110917.5|27
1731434430000|2024-11-12 18:00:30|110946.3|110921.3|110939.6|110914.6|110946.3|110921.3|110938.7|110913.7|28
1731434440000|2024-11-12 18:00:40|110940.9|110915.9|110924.6|110899.6|110940.9|110915.9|110924.6|110899.6|18
1731434450000|2024-11-12 18:00:50|110926.9|110901.9|110932.6|110907.6|110934.7|110909.7|110926.3|110901.3|20
1731434460000|2024-11-12 18:01:00|110933|110908|110927|110902|110933.5|110908.5|110925|110900|20
1731434470000|2024-11-12 18:01:10|110925.4|110900.4|110933.2|110908.2|110942.4|110917.4|110925.4|110900.4|37
1731434480000|2024-11-12 18:01:20|110931.8|110906.8|110936.9|110911.9|110937.8|110912.8|110929.4|110904.4|20
1731434490000|2024-11-12 18:01:30|110936.2|110911.2|110941.9|110916.9|110942.9|110917.9|110935.9|110910.9|40
1731434500000|2024-11-12 18:01:40|110943.2|110918.2|110940.9|110915.9|110943.2|110918.2|110938.6|110913.6|39
1731434510000|2024-11-12 18:01:50|110940.6|110915.6|110929.1|110904.1|110940.6|110915.6|110926.5|110901.5|27
1731434520000|2024-11-12 18:02:00|110928.4|110903.4|110921.3|110896.3|110930.7|110905.7|110920.6|110895.6|13
1731434530000|2024-11-12 18:02:10|110927.4|110902.4|110940|110890|110941.3|110903.9|110923.2|110889|29
1731434540000|2024-11-12 18:02:20|110941.6|110891.6|110940.1|110890.1|110941.7|110891.7|110937.6|110887.6|27
1731434550000|2024-11-12 18:02:30|110938.8|110888.8|110923.7|110898.7|110942.4|110903.3|110923.7|110885.5|40
1731434560000|2024-11-12 18:02:40|110924.9|110899.9|110928.1|110903.1|110929.5|110904.5|110918.7|110893.7|45
1731434570000|2024-11-12 18:02:50|110931|110906|110926.8|110901.8|110931.3|110906.3|110926|110901|26
1731434580000|2024-11-12 18:03:00|110927.3|110902.3|110926.8|110901.8|110934.8|110909.8|110925.1|110900.1|31
1731434590000|2024-11-12 18:03:10|110926.1|110901.1|110927|110902|110930.9|110905.9|110924.2|110899.2|32
1731434600000|2024-11-12 18:03:20|110929.2|110904.2|110924.5|110899.5|110931.3|110906.3|110924.5|110899.5|30
1731434610000|2024-11-12 18:03:30|110925.7|110900.7|110926.8|110901.8|110928.2|110903.2|110920.5|110895.5|42
1731434620000|2024-11-12 18:03:40|110927.2|110902.2|110924.1|110899.1|110929.3|110904.3|110922.9|110897.9|23
1731434630000|2024-11-12 18:03:50|110925|110900|110925.2|110900.2|110928.8|110903.8|110924.2|110899.2|22
1731434640000|2024-11-12 18:04:00|110926.7|110901.7|110925.4|110900.4|110927.9|110902.9|110925.4|110900.4|21
1731434650000|2024-11-12 18:04:10|110926|110901|110925.9|110900.9|110926.9|110901.9|110924.4|110899.4|19
1731434660000|2024-11-12 18:04:20|110926.4|110901.4|110934.2|110909.2|110936.6|110911.6|110926|110901|33
1731434670000|2024-11-12 18:04:30|110935.7|110910.7|110932.9|110907.9|110935.7|110910.7|110931.9|110906.9|23
1731434680000|2024-11-12 18:04:40|110934.5|110909.5|110927.1|110902.1|110945.8|110911.7|110927.1|110891|29
1731434690000|2024-11-12 18:04:50|110926.4|110901.4|110930.5|110905.5|110931.5|110906.5|110924.3|110899.3|19
1731434700000|2024-11-12 18:05:00|110928.9|110903.9|110930.3|110905.3|110932.3|110907.3|110925.7|110900.7|31
1731434710000|2024-11-12 18:05:10|110931.1|110906.1|110929.7|110904.7|110935.3|110910.3|110928.3|110903.3|34
1731434720000|2024-11-12 18:05:20|110928.4|110903.4|110929.2|110904.2|110929.2|110904.2|110922.8|110897.8|42
1731434730000|2024-11-12 18:05:30|110928.5|110903.5|110926|110901|110928.5|110903.5|110924.8|110899.8|14
1731434740000|2024-11-12 18:05:40|110925.3|110900.3|110923.4|110898.4|110925.5|110900.5|110920.9|110895.9|17
1731434750000|2024-11-12 18:05:50|110923.3|110898.3|110929.1|110904.1|110929.1|110904.1|110916.8|110891.8|33
1731434760000|2024-11-12 18:06:00|110931|110906|110923.1|110898.1|110931.9|110906.9|110920.9|110895.9|32
1731434770000|2024-11-12 18:06:10|110922.1|110897.1|110929.7|110904.7|110929.7|110904.7|110918.7|110893.7|33
1731434780000|2024-11-12 18:06:20|110929.4|110904.4|110927.8|110902.8|110934|110909|110925.7|110900.7|39
1731434790000|2024-11-12 18:06:30|110928.2|110903.2|110928.5|110903.5|110930.1|110905.1|110925.8|110900.8|32
1731434800000|2024-11-12 18:06:40|110927.6|110902.6|110930|110905|110931.5|110906.5|110926.1|110901.1|21
1731434810000|2024-11-12 18:06:50|110932.8|110907.8|110938.7|110913.7|110939.9|110914.9|110932.8|110907.8|35
1731434820000|2024-11-12 18:07:00|110938.1|110913.1|110934.4|110909.4|110938.1|110913.1|110931.4|110906.4|34
1731434830000|2024-11-12 18:07:10|110933.3|110908.3|110927.1|110902.1|110933.3|110908.3|110926.3|110901.3|28
1731434840000|2024-11-12 18:07:20|110926.7|110901.7|110932.9|110907.9|110934.1|110909.1|110926.7|110901.7|37
1731434850000|2024-11-12 18:07:30|110929.8|110904.8|110928.6|110903.6|110933|110908|110926.7|110901.7|27
1731434860000|2024-11-12 18:07:40|110929.7|110904.7|110928.4|110903.4|110932.7|110907.7|110928.4|110903.4|16
1731434870000|2024-11-12 18:07:50|110929.7|110904.7|110942.9|110892.9|110943.7|110913.1|110928|110892.2|41
1731434880000|2024-11-12 18:08:00|110937.3|110887.3|110927.3|110902.3|110937.3|110908.5|110926.1|110887.3|22
1731434890000|2024-11-12 18:08:10|110927.8|110902.8|110929.2|110904.2|110933.2|110908.2|110925.5|110900.5|39
1731434900000|2024-11-12 18:08:20|110931.8|110906.8|110941.6|110891.6|110941.6|110908.6|110926.9|110888.8|39
1731434910000|2024-11-12 18:08:30|110941.4|110891.4|110931.6|110906.6|110941.4|110908.9|110926.4|110890.7|57
1731434920000|2024-11-12 18:08:40|110932|110907|110930.6|110905.6|110945.2|110907|110926.4|110888|43
1731434930000|2024-11-12 18:08:50|110929.1|110904.1|110927.4|110902.4|110942.1|110906.5|110924.8|110890.1|49
1731434940000|2024-11-12 18:09:00|110928.7|110903.7|110926.3|110901.3|110929.2|110904.2|110926|110901|20
1731434950000|2024-11-12 18:09:10|110925.2|110900.2|110927.9|110902.9|110931.2|110906.2|110924.2|110899.2|50
1731434960000|2024-11-12 18:09:20|110928.4|110903.4|110930.7|110905.7|110933|110908|110925.4|110900.4|58
1731434970000|2024-11-12 18:09:30|110928.7|110903.7|110932.4|110907.4|110935.7|110910.7|110928.7|110903.7|36
1731434980000|2024-11-12 18:09:40|110933.8|110908.8|110942.5|110892.5|110946.6|110912|110930.9|110890.9|49
1731434990000|2024-11-12 18:09:50|110943.5|110893.5|110931.7|110906.7|110943.5|110910.8|110929.1|110891.3|40
1731435000000|2024-11-12 18:10:00|110932.7|110907.7|110927.3|110902.3|110941.7|110909.4|110927.3|110890.8|45
1731435010000|2024-11-12 18:10:10|110928.4|110903.4|110932.1|110907.1|110936.7|110911.7|110927.7|110902.7|41
1731435020000|2024-11-12 18:10:20|110934.9|110909.9|110933.1|110908.1|110936.2|110911.2|110927.7|110902.7|49
1731435030000|2024-11-12 18:10:30|110932.1|110907.1|110931.6|110906.6|110934.7|110909.7|110930.5|110905.5|30
1731435040000|2024-11-12 18:10:40|110932.8|110907.8|110940.9|110915.9|110958.8|110933.8|110930|110896.4|32
1731435050000|2024-11-12 18:10:50|110939.8|110914.8|110932.6|110907.6|110939.8|110914.8|110930.3|110905.3|20
1731435060000|2024-11-12 18:11:00|110933.4|110908.4|110939.5|110914.5|110945.3|110920.3|110930.8|110905.8|49
1731435070000|2024-11-12 18:11:10|110939.4|110914.4|110936.5|110911.5|110942.6|110917.6|110936.5|110911.5|47
1731435080000|2024-11-12 18:11:20|110937.5|110912.5|110942.8|110917.8|110942.8|110917.8|110935.8|110910.8|39
1731435090000|2024-11-12 18:11:30|110943.2|110918.2|110937.2|110912.2|110943.2|110918.2|110932.8|110907.8|42
1731435100000|2024-11-12 18:11:40|110935.8|110910.8|110935.2|110910.2|110939|110914|110932.7|110907.7|34
1731435110000|2024-11-12 18:11:50|110933.7|110908.7|110930|110905|110939.9|110914.9|110930|110905|29
1731435120000|2024-11-12 18:12:00|110928.7|110903.7|110943.2|110893.2|110943.2|110910.3|110927.2|110893.2|62
1731435130000|2024-11-12 18:12:10|110942.5|110892.5|110934.8|110909.8|110943.9|110911.9|110930.1|110890.6|44
1731435140000|2024-11-12 18:12:20|110934.4|110909.4|110930.9|110905.9|110949.6|110913.1|110929.7|110895.4|50
1731435150000|2024-11-12 18:12:30|110933.4|110908.4|110944.3|110919.3|110944.6|110919.6|110933.4|110908.4|37
1731435160000|2024-11-12 18:12:40|110943.7|110918.7|110942.5|110917.5|110945.4|110920.4|110941.5|110916.5|31
1731435170000|2024-11-12 18:12:50|110941.1|110916.1|110940.3|110915.3|110941.1|110916.1|110939.3|110914.3|4
1731435180000|2024-11-12 18:13:00|110939.9|110914.9|110939.6|110914.6|110942|110917|110938.2|110913.2|13
1731435190000|2024-11-12 18:13:10|110938.4|110913.4|110939.3|110914.3|110940.5|110915.5|110936.1|110911.1|22
1731435200000|2024-11-12 18:13:20|110939.2|110914.2|110935.4|110910.4|110944.1|110919.1|110933.9|110908.9|26
1731435210000|2024-11-12 18:13:30|110933.9|110908.9|110941.1|110916.1|110942.8|110917.8|110932.8|110907.8|18
1731435220000|2024-11-12 18:13:40|110941.2|110916.2|110944.6|110919.6|110947.7|110922.7|110941.2|110916.2|26
1731435230000|2024-11-12 18:13:50|110944.8|110919.8|110945.2|110920.2|110945.7|110920.7|110943.1|110918.1|13
1731435240000|2024-11-12 18:14:00|110946.2|110921.2|110939.4|110914.4|110947.4|110922.4|110933.1|110908.1|34
1731435250000|2024-11-12 18:14:10|110938.4|110913.4|110929.1|110904.1|110941.1|110916.1|110929.1|110904.1|46
1731435260000|2024-11-12 18:14:20|110931.5|110906.5|110934.1|110909.1|110935|110910|110928.8|110903.8|35
1731435270000|2024-11-12 18:14:30|110934.7|110909.7|110934.4|110909.4|110935.2|110910.2|110932.5|110907.5|29
1731435280000|2024-11-12 18:14:40|110934.6|110909.6|110930.7|110905.7|110934.7|110909.7|110930.7|110905.7|37
1731435290000|2024-11-12 18:14:50|110930.6|110905.6|110927|110902|110934.5|110909.5|110925.9|110900.9|25
1731435300000|2024-11-12 18:15:00|110927.4|110902.4|110929.4|110904.4|110943.1|110905.6|110925.2|110887.7|45
1731435310000|2024-11-12 18:15:10|110929.6|110904.6|110931.6|110906.6|110932.8|110907.8|110929.6|110904.6|19
1731435320000|2024-11-12 18:15:20|110931.1|110906.1|110923.7|110898.7|110931.1|110906.1|110919.1|110894.1|48
1731435330000|2024-11-12 18:15:30|110924.1|110899.1|110921.7|110896.7|110924.1|110899.1|110921.7|110896.7|6
1731435340000|2024-11-12 18:15:40|110921.4|110896.4|110928.4|110903.4|110932.1|110907.1|110920.3|110895.3|31
1731435350000|2024-11-12 18:15:50|110927|110902|110928.8|110903.8|110932.2|110907.2|110926.5|110901.5|37
1731435360000|2024-11-12 18:16:00|110928.1|110903.1|110927.7|110902.7|110934.6|110909.6|110926.9|110901.9|38
1731435370000|2024-11-12 18:16:10|110927.2|110902.2|110929.5|110904.5|110932|110907|110927.1|110902.1|20
1731435380000|2024-11-12 18:16:20|110928.8|110903.8|110926.3|110901.3|110930.1|110905.1|110926|110901|9
1731435390000|2024-11-12 18:16:30|110927.6|110902.6|110927|110902|110932.6|110907.6|110926.3|110901.3|17
1731435400000|2024-11-12 18:16:40|110928.8|110903.8|110925|110900|110929.2|110904.2|110925|110900|9
1731435410000|2024-11-12 18:16:50|110928.2|110903.2|110928.2|110903.2|110932|110907|110926.9|110901.9|14
1731435420000|2024-11-12 18:17:00|110927.9|110902.9|110930.6|110905.6|110932.3|110907.3|110924.6|110899.6|26
1731435430000|2024-11-12 18:17:10|110930.8|110905.8|110928.1|110903.1|110931.3|110906.3|110925.7|110900.7|13
1731435440000|2024-11-12 18:17:20|110927|110902|110929.1|110904.1|110930.3|110905.3|110927|110902|11
1731435450000|2024-11-12 18:17:30|110929.2|110904.2|110926.2|110901.2|110929.2|110904.2|110925.7|110900.7|9
1731435460000|2024-11-12 18:17:40|110924.7|110899.7|110925.2|110900.2|110927.2|110902.2|110924.7|110899.7|7
1731435470000|2024-11-12 18:17:50|110931.1|110906.1|110926.6|110901.6|110931.6|110906.6|110925.8|110900.8|15
1731435480000|2024-11-12 18:18:00|110925.5|110900.5|110924.2|110899.2|110925.5|110900.5|110924|110899|4
1731435490000|2024-11-12 18:18:10|110924.1|110899.1|110928.6|110903.6|110928.6|110903.6|110923.6|110898.6|9
1731435500000|2024-11-12 18:18:20|110927.2|110902.2|110927|110902|110930.7|110905.7|110926.7|110901.7|13
1731435510000|2024-11-12 18:18:30|110928|110903|110928|110903|110928|110903|110926.6|110901.6|8
1731435520000|2024-11-12 18:18:40|110929.2|110904.2|110938.4|110913.4|110939.9|110914.9|110927.9|110902.9|37
1731435530000|2024-11-12 18:18:50|110937.4|110912.4|110939.1|110914.1|110939.9|110914.9|110932.4|110907.4|39
1731435540000|2024-11-12 18:19:00|110932|110907|110932.4|110907.4|110938.1|110913.1|110930.2|110905.2|37
1731435550000|2024-11-12 18:19:10|110933.3|110908.3|110942.3|110917.3|110945.8|110920.8|110929.1|110904.1|37
1731435560000|2024-11-12 18:19:20|110942.4|110917.4|110932.1|110907.1|110942.4|110917.4|110932.1|110907.1|21
1731435570000|2024-11-12 18:19:30|110936|110911|110938.1|110913.1|110943.8|110918.8|110934.7|110909.7|37
1731435580000|2024-11-12 18:19:40|110938.3|110913.3|110937.6|110912.6|110941.4|110916.4|110934.2|110909.2|48
1731435590000|2024-11-12 18:19:50|110937.5|110912.5|110936.5|110911.5|110938.4|110913.4|110932.3|110907.3|34
1731435600000|2024-11-12 18:20:00|110936.9|110911.9|110931.7|110906.7|110936.9|110911.9|110930.4|110905.4|43
1731435610000|2024-11-12 18:20:10|110931.4|110906.4|110935|110910|110936.4|110911.4|110928.1|110903.1|47
1731435620000|2024-11-12 18:20:20|110934.1|110909.1|110934.2|110909.2|110938.6|110913.6|110930.9|110905.9|43
1731435630000|2024-11-12 18:20:30|110934.9|110909.9|110932.9|110907.9|110935.7|110910.7|110932|110907|35
1731435640000|2024-11-12 18:20:40|110935.1|110910.1|110935.1|110910.1|110936.6|110911.6|110932.4|110907.4|42
1731435650000|2024-11-12 18:20:50|110934.2|110909.2|110935.3|110910.3|110937.7|110912.7|110930|110905|55
1731435660000|2024-11-12 18:21:00|110935.4|110910.4|110940.9|110915.9|110943|110918|110935.4|110910.4|38
1731435670000|2024-11-12 18:21:10|110942.2|110917.2|110933.1|110908.1|110942.3|110917.3|110931.4|110906.4|42
1731435680000|2024-11-12 18:21:20|110932.9|110907.9|110932.1|110907.1|110948.2|110909.5|110927.5|110892.9|52
1731435690000|2024-11-12 18:21:30|110932.5|110907.5|110935.4|110910.4|110936.2|110911.2|110927.9|110902.9|28
1731435700000|2024-11-12 18:21:40|110934.4|110909.4|110938.6|110913.6|110941.6|110916.6|110933.2|110908.2|18
1731435710000|2024-11-12 18:21:50|110939.1|110914.1|110938.4|110913.4|110939.2|110914.2|110938.1|110913.1|6
1731435720000|2024-11-12 18:22:00|110937.7|110912.7|110937.9|110912.9|110938.9|110913.9|110936.8|110911.8|11
1731435730000|2024-11-12 18:22:10|110938.3|110913.3|110941.2|110916.2|110941.2|110916.2|110937.1|110912.1|11
1731435740000|2024-11-12 18:22:20|110943|110918|110962.9|110937.9|110962.9|110937.9|110942.4|110917.4|45
1731435750000|2024-11-12 18:22:30|110962.6|110937.6|110963.2|110938.2|110975.4|110939.7|110958.9|110922.2|32
1731435760000|2024-11-12 18:22:40|110963.4|110938.4|110986.3|110936.3|110988|110947.6|110961.3|110933.5|39
1731435770000|2024-11-12 18:22:50|110985.7|110935.7|110971.2|110946.2|110985.7|110949.3|110969.2|110935.7|31
1731435780000|2024-11-12 18:23:00|110973.8|110948.8|110972.8|110947.8|110980.5|110949.5|110959.2|110925.4|41
1731435790000|2024-11-12 18:23:10|110971.5|110946.5|110974.9|110949.9|110976.2|110951.2|110971.5|110946.5|8
1731435800000|2024-11-12 18:23:20|110973.2|110948.2|110958.6|110933.6|110973.2|110948.2|110955|110930|46
1731435810000|2024-11-12 18:23:30|110959.4|110934.4|110955.9|110930.9|110962.5|110937.5|110953.6|110928.6|44
1731435820000|2024-11-12 18:23:40|110956.7|110931.7|110951.5|110926.5|110958.2|110933.2|110951.5|110926.5|30
1731435830000|2024-11-12 18:23:50|110949.7|110924.7|110942.7|110917.7|110952.4|110927.4|110941.8|110916.8|25
1731435840000|2024-11-12 18:24:00|110943.9|110918.9|110950.6|110925.6|110952.1|110927.1|110938.7|110913.7|47
1731435850000|2024-11-12 18:24:10|110951.4|110926.4|110950.7|110925.7|110952.7|110927.7|110950.4|110925.4|20
1731435860000|2024-11-12 18:24:20|110949.8|110924.8|110944.3|110919.3|110949.8|110924.8|110942.8|110917.8|35
1731435870000|2024-11-12 18:24:30|110945.1|110920.1|110944.5|110919.5|110948.4|110923.4|110941.9|110916.9|40
1731435880000|2024-11-12 18:24:40|110943.1|110918.1|110946.7|110921.7|110946.7|110921.7|110942.9|110917.9|28
1731435890000|2024-11-12 18:24:50|110945.2|110920.2|110940|110915|110946.6|110921.6|110938.7|110913.7|32
1731435900000|2024-11-12 18:25:00|110939|110914|110937.4|110912.4|110940.8|110915.8|110936.9|110911.9|32
1731435910000|2024-11-12 18:25:10|110937.1|110912.1|110935.9|110910.9|110938.4|110913.4|110934.3|110909.3|31
1731435920000|2024-11-12 18:25:20|110936.4|110911.4|110935|110910|110936.4|110911.4|110929.9|110904.9|32
1731435930000|2024-11-12 18:25:30|110934.2|110909.2|110937.3|110912.3|110939.2|110914.2|110933.3|110908.3|19
1731435940000|2024-11-12 18:25:40|110939|110914|110934.7|110909.7|110941.1|110916.1|110934.7|110909.7|26
1731435950000|2024-11-12 18:25:50|110935.8|110910.8|110946.5|110921.5|110946.5|110921.5|110935.3|110910.3|21
1731435960000|2024-11-12 18:26:00|110945.8|110920.8|110946|110921|110948.3|110923.3|110944.6|110919.6|24
1731435970000|2024-11-12 18:26:10|110945.7|110920.7|110949.8|110924.8|110950.8|110925.8|110945.7|110920.7|20
1731435980000|2024-11-12 18:26:20|110948.8|110923.8|110945.2|110920.2|110956.4|110931.4|110945.2|110920.2|28
1731435990000|2024-11-12 18:26:30|110945.7|110920.7|110945.7|110920.7|110947.6|110922.6|110944.6|110919.6|8
1731436000000|2024-11-12 18:26:40|110946.7|110921.7|110934.3|110909.3|110946.7|110921.7|110927.9|110902.9|33
1731436010000|2024-11-12 18:26:50|110934.5|110909.5|110928.4|110903.4|110934.6|110909.6|110928.2|110903.2|19
1731436020000|2024-11-12 18:27:00|110931.4|110906.4|110932.4|110907.4|110936.2|110911.2|110931.4|110906.4|15
1731436030000|2024-11-12 18:27:10|110931.5|110906.5|110929.6|110904.6|110933|110908|110927.8|110902.8|23
1731436040000|2024-11-12 18:27:20|110929.8|110904.8|110929.9|110904.9|110931.2|110906.2|110926.6|110901.6|18
1731436050000|2024-11-12 18:27:30|110932.2|110907.2|110934.6|110909.6|110936.3|110911.3|110929.4|110904.4|21
1731436060000|2024-11-12 18:27:40|110933|110908|110926.5|110901.5|110934.7|110909.7|110926.5|110901.5|24
1731436070000|2024-11-12 18:27:50|110927.1|110902.1|110925.6|110900.6|110931.6|110906.6|110925.6|110900.6|23
1731436080000|2024-11-12 18:28:00|110930.4|110905.4|110925.6|110900.6|110930.4|110905.4|110924.5|110899.5|27
1731436090000|2024-11-12 18:28:10|110926.5|110901.5|110930.1|110905.1|110931.5|110906.5|110925.4|110900.4|19
1731436100000|2024-11-12 18:28:20|110929.8|110904.8|110931|110906|110931.5|110906.5|110927.6|110902.6|8
1731436110000|2024-11-12 18:28:30|110929.3|110904.3|110928|110903|110933.2|110908.2|110928|110903|29
1731436120000|2024-11-12 18:28:40|110927.9|110902.9|110922.8|110897.8|110928.2|110903.2|110920.1|110895.1|23
1731436130000|2024-11-12 18:28:50|110922.9|110897.9|110925.9|110900.9|110928.6|110903.6|110922.3|110897.3|14
1731436140000|2024-11-12 18:29:00|110926.6|110901.6|110932.3|110907.3|110934.1|110909.1|110926.6|110901.6|16
1731436150000|2024-11-12 18:29:10|110929.9|110904.9|110926.2|110901.2|110932.7|110907.7|110926.2|110901.2|14
1731436160000|2024-11-12 18:29:20|110928.8|110903.8|110928.7|110903.7|110932.4|110907.4|110925.2|110900.2|14
1731436170000|2024-11-12 18:29:30|110929.9|110904.9|110926.9|110901.9|110929.9|110904.9|110926.8|110901.8|14
1731436180000|2024-11-12 18:29:40|110927.7|110902.7|110926.5|110901.5|110927.7|110902.7|110917.8|110892.8|32
1731436190000|2024-11-12 18:29:50|110927.5|110902.5|110930.4|110905.4|110933.5|110908.5|110927.1|110902.1|28
1731436200000|2024-11-12 18:30:00|110927.5|110902.5|110932.7|110907.7|110937.4|110912.4|110927.5|110902.5|33
1731436210000|2024-11-12 18:30:10|110933.1|110908.1|110928.7|110903.7|110934.6|110909.6|110927.5|110902.5|37
1731436220000|2024-11-12 18:30:20|110929.5|110904.5|110929.4|110904.4|110931.1|110906.1|110925.3|110900.3|37
1731436230000|2024-11-12 18:30:30|110928.1|110903.1|110930.8|110905.8|110932.3|110907.3|110928.1|110903.1|32
1731436240000|2024-11-12 18:30:40|110932.7|110907.7|110931.3|110906.3|110935.4|110910.4|110926.2|110901.2|28
1731436250000|2024-11-12 18:30:50|110933|110908|110931|110906|110934|110909|110928.5|110903.5|29
1731436260000|2024-11-12 18:31:00|110932.1|110907.1|110926.4|110901.4|110932.1|110907.1|110926.4|110901.4|26
1731436270000|2024-11-12 18:31:10|110927.8|110902.8|110928.3|110903.3|110942.3|110905.4|110925|110887.1|33
1731436280000|2024-11-12 18:31:20|110929.2|110904.2|110929.8|110904.8|110934.1|110909.1|110929.2|110904.2|19
1731436290000|2024-11-12 18:31:30|110931.1|110906.1|110930.6|110905.6|110931.3|110906.3|110927.9|110902.9|16
1731436300000|2024-11-12 18:31:40|110929.7|110904.7|110931|110906|110932|110907|110929.7|110904.7|9
1731436310000|2024-11-12 18:31:50|110930.2|110905.2|110930.6|110905.6|110938.6|110913.6|110929.6|110904.6|29
1731436320000|2024-11-12 18:32:00|110931.9|110906.9|110926.8|110901.8|110931.9|110906.9|110922|110897|31
1731436330000|2024-11-12 18:32:10|110928|110903|110928.7|110903.7|110931.6|110906.6|110925.2|110900.2|26
1731436340000|2024-11-12 18:32:20|110929.8|110904.8|110929.3|110904.3|110931.6|110906.6|110927.8|110902.8|15
1731436350000|2024-11-12 18:32:30|110930.1|110905.1|110930.4|110905.4|110931.4|110906.4|110927.9|110902.9|18
1731436360000|2024-11-12 18:32:40|110927|110902|110930.7|110905.7|110932.1|110907.1|110924.8|110899.8|20
1731436370000|2024-11-12 18:32:50|110930.6|110905.6|110931.5|110906.5|110931.5|110906.5|110928.5|110903.5|16
1731436380000|2024-11-12 18:33:00|110932.4|110907.4|110932.4|110907.4|110933.8|110908.8|110930.1|110905.1|30
1731436390000|2024-11-12 18:33:10|110931.8|110906.8|110930.1|110905.1|110938.5|110913.5|110929.4|110904.4|22
1731436400000|2024-11-12 18:33:20|110930.9|110905.9|110930.5|110905.5|110939.1|110914.1|110930.3|110905.3|27
1731436410000|2024-11-12 18:33:30|110932.3|110907.3|110930|110905|110932.3|110907.3|110930|110905|4
1731436420000|2024-11-12 18:33:40|110930.1|110905.1|110925.1|110900.1|110930.6|110905.6|110924.4|110899.4|13
1731436430000|2024-11-12 18:33:50|110926.9|110901.9|110927.8|110902.8|110929.4|110904.4|110925.3|110900.3|26
1731436440000|2024-11-12 18:34:00|110927.9|110902.9|110929.9|110904.9|110930.4|110905.4|110924.1|110899.1|18
1731436450000|2024-11-12 18:34:10|110929.8|110904.8|110930.1|110905.1|110930.1|110905.1|110928.8|110903.8|6
1731436460000|2024-11-12 18:34:20|110929.2|110904.2|110928.9|110903.9|110930.1|110905.1|110928|110903|9
1731436470000|2024-11-12 18:34:30|110926.8|110901.8|110928.2|110903.2|110929.8|110904.8|110925.7|110900.7|15
1731436480000|2024-11-12 18:34:40|110929.1|110904.1|110929.5|110904.5|110929.5|110904.5|110927.8|110902.8|9
1731436490000|2024-11-12 18:34:50|110928.3|110903.3|110925.7|110900.7|110939.2|110903.3|110921.4|110884.3|30
1731436500000|2024-11-12 18:35:00|110924.6|110899.6|110924.5|110899.5|110940.1|110902.8|110922.9|110887.6|42
1731436510000|2024-11-12 18:35:10|110924.4|110899.4|110928.2|110903.2|110930.5|110905.5|110922.9|110897.9|35
1731436520000|2024-11-12 18:35:20|110929.1|110904.1|110923.8|110898.8|110931.8|110906.8|110923.8|110898.8|29
1731436530000|2024-11-12 18:35:30|110926.3|110901.3|110925.6|110900.6|110929.8|110904.8|110924.2|110899.2|47
1731436540000|2024-11-12 18:35:40|110929|110904|110924.2|110899.2|110929.8|110904.8|110921.2|110896.2|35
1731436550000|2024-11-12 18:35:50|110922.7|110897.7|110923.2|110898.2|110925.2|110900.2|110919.5|110894.5|26
1731436560000|2024-11-12 18:36:00|110924.9|110899.9|110922.9|110897.9|110924.9|110899.9|110917|110892|30
1731436570000|2024-11-12 18:36:10|110922|110897|110917.1|110892.1|110922.9|110897.9|110913.3|110888.3|26
1731436580000|2024-11-12 18:36:20|110917.2|110892.2|110882.3|110857.3|110917.2|110892.2|110881.2|110856.2|33
1731436590000|2024-11-12 18:36:30|110881.1|110856.1|110873.9|110848.9|110881.1|110856.1|110873.3|110848.3|54
1731436600000|2024-11-12 18:36:40|110875.1|110850.1|110874.2|110849.2|110879.4|110854.4|110872.7|110847.7|28
1731436610000|2024-11-12 18:36:50|110875.4|110850.4|110880.2|110855.2|110880.4|110855.4|110874.4|110849.4|19
1731436620000|2024-11-12 18:37:00|110879.9|110854.9|110877.8|110852.8|110879.9|110854.9|110877.3|110852.3|8
1731436630000|2024-11-12 18:37:10|110878.1|110853.1|110887.5|110862.5|110888.3|110863.3|110878.1|110853.1|25
1731436640000|2024-11-12 18:37:20|110887.6|110862.6|110889.4|110864.4|110893.3|110868.3|110884.1|110859.1|36
1731436650000|2024-11-12 18:37:30|110886.6|110861.6|110883.3|110858.3|110893|110868|110881|110856|46
1731436660000|2024-11-12 18:37:40|110883.4|110858.4|110882.5|110857.5|110893.2|110868.2|110881.5|110856.5|25
1731436670000|2024-11-12 18:37:50|110884.8|110859.8|110891.2|110866.2|110891.5|110866.5|110882.5|110857.5|41
1731436680000|2024-11-12 18:38:00|110892.4|110867.4|110891.7|110866.7|110893.5|110868.5|110888.8|110863.8|42
1731436690000|2024-11-12 18:38:10|110892.1|110867.1|110892.5|110867.5|110899.8|110874.8|110889.4|110864.4|48
1731436700000|2024-11-12 18:38:20|110893.3|110868.3|110892.4|110867.4|110894.2|110869.2|110889.5|110864.5|39
1731436710000|2024-11-12 18:38:30|110891.4|110866.4|110892.1|110867.1|110893.5|110868.5|110886.2|110861.2|41
1731436720000|2024-11-12 18:38:40|110891.4|110866.4|110899.1|110874.1|110902|110877|110891.4|110866.4|37
1731436730000|2024-11-12 18:38:50|110896.5|110871.5|110896.3|110871.3|110900.3|110875.3|110895.7|110870.7|27
1731436740000|2024-11-12 18:39:00|110898.2|110873.2|110893.5|110868.5|110898.6|110873.6|110892.6|110867.6|35
1731436750000|2024-11-12 18:39:10|110893.1|110868.1|110894.1|110869.1|110895.7|110870.7|110893.1|110868.1|29
1731436760000|2024-11-12 18:39:20|110894.3|110869.3|110893.6|110868.6|110896|110871|110891.7|110866.7|24
1731436770000|2024-11-12 18:39:30|110894.7|110869.7|110895.9|110870.9|110896.8|110871.8|110892|110867|30
1731436780000|2024-11-12 18:39:40|110896.1|110871.1|110890.3|110865.3|110896.1|110871.1|110883.9|110858.9|23
1731436790000|2024-11-12 18:39:50|110890.6|110865.6|110889.7|110864.7|110890.8|110865.8|110879.3|110854.3|41
1731436800000|2024-11-12 18:40:00|110889.6|110864.6|110894.7|110869.7|110897|110872|110888.5|110863.5|45
1731436810000|2024-11-12 18:40:10|110894.8|110869.8|110875.2|110850.2|110894.8|110869.8|110873.7|110848.7|56
1731436820000|2024-11-12 18:40:20|110875.8|110850.8|110886.9|110861.9|110898.4|110861.9|110871.7|110833.3|73
1731436830000|2024-11-12 18:40:30|110884.8|110859.8|110877.2|110852.2|110884.8|110859.8|110877.2|110852.2|22
1731436840000|2024-11-12 18:40:40|110877.1|110852.1|110878.2|110853.2|110882.8|110857.8|110876.8|110851.8|25
1731436850000|2024-11-12 18:40:50|110879.4|110854.4|110877.5|110852.5|110881.2|110856.2|110877|110852|14
1731436860000|2024-11-12 18:41:00|110877.3|110852.3|110878.2|110853.2|110878.2|110853.2|110877.3|110852.3|11
1731436870000|2024-11-12 18:41:10|110878.3|110853.3|110880.1|110855.1|110880.5|110855.5|110876.7|110851.7|23
1731436880000|2024-11-12 18:41:20|110880.5|110855.5|110871.8|110846.8|110880.8|110855.8|110871.8|110846.8|22
1731436890000|2024-11-12 18:41:30|110872.1|110847.1|110875.2|110850.2|110879.4|110854.4|110866.6|110841.6|39
1731436900000|2024-11-12 18:41:40|110876|110851|110879.9|110854.9|110884.8|110859.8|110872.8|110847.8|54
1731436910000|2024-11-12 18:41:50|110877.7|110852.7|110869.1|110844.1|110883.6|110858.6|110866.8|110841.8|36
1731436920000|2024-11-12 18:42:00|110870.2|110845.2|110875.5|110850.5|110879.6|110854.6|110869.5|110844.5|28
1731436930000|2024-11-12 18:42:10|110875.3|110850.3|110883.3|110858.3|110883.3|110858.3|110875.3|110850.3|26
1731436940000|2024-11-12 18:42:20|110883|110858|110882.5|110857.5|110885.5|110860.5|110881|110856|21
1731436950000|2024-11-12 18:42:30|110882.1|110857.1|110892.3|110867.3|110892.7|110867.7|110882.1|110857.1|19
1731436960000|2024-11-12 18:42:40|110893|110868|110895.4|110870.4|110898.2|110873.2|110892.1|110867.1|38
1731436970000|2024-11-12 18:42:50|110896.2|110871.2|110892.9|110867.9|110896.2|110871.2|110889.6|110864.6|15
1731436980000|2024-11-12 18:43:00|110894.7|110869.7|110893.7|110868.7|110895.6|110870.6|110890.5|110865.5|37
1731436990000|2024-11-12 18:43:10|110893|110868|110888.1|110863.1|110893|110868|110886.9|110861.9|22
1731437000000|2024-11-12 18:43:20|110887.3|110862.3|110882.7|110857.7|110892.6|110867.6|110881.1|110856.1|29
1731437010000|2024-11-12 18:43:30|110882.1|110857.1|110881.5|110856.5|110882.7|110857.7|110880.8|110855.8|10
1731437020000|2024-11-12 18:43:40|110881|110856|110893.1|110868.1|110895.4|110870.4|110879.5|110854.5|27
1731437030000|2024-11-12 18:43:50|110892.1|110867.1|110891.7|110866.7|110894.8|110869.8|110890.5|110865.5|32
1731437040000|2024-11-12 18:44:00|110892.1|110867.1|110893.8|110868.8|110895.9|110870.9|110890.8|110865.8|31
1731437050000|2024-11-12 18:44:10|110892.8|110867.8|110902.1|110877.1|110906.1|110881.1|110892.8|110867.8|45
1731437060000|2024-11-12 18:44:20|110901.8|110876.8|110894.3|110869.3|110903.9|110878.9|110894.3|110869.3|43
1731437070000|2024-11-12 18:44:30|110894.8|110869.8|110894.5|110869.5|110896.9|110871.9|110892.7|110867.7|16
1731437080000|2024-11-12 18:44:40|110896.5|110871.5|110895.7|110870.7|110898.7|110873.7|110892.3|110867.3|25
1731437090000|2024-11-12 18:44:50|110893.8|110868.8|110895.1|110870.1|110897.4|110872.4|110893.4|110868.4|20
1731437100000|2024-11-12 18:45:00|110894.6|110869.6|110897.8|110872.8|110899.5|110874.5|110893.3|110868.3|26
1731437110000|2024-11-12 18:45:10|110898.9|110873.9|110903.1|110878.1|110905.1|110880.1|110895.1|110870.1|50
1731437120000|2024-11-12 18:45:20|110902|110877|110894.2|110869.2|110907.7|110882.7|110894.2|110869.2|37
1731437130000|2024-11-12 18:45:30|110894.3|110869.3|110895|110870|110896.1|110871.1|110892.6|110867.6|26
1731437140000|2024-11-12 18:45:40|110896.1|110871.1|110900.9|110875.9|110903.4|110878.4|110896.1|110871.1|21
1731437150000|2024-11-12 18:45:50|110899.5|110874.5|110899.5|110874.5|110905.9|110880.9|110898.7|110873.7|10
1731437160000|2024-11-12 18:46:00|110898.8|110873.8|110902.1|110877.1|110905.5|110880.5|110893.8|110868.8|30
1731437170000|2024-11-12 18:46:10|110903.6|110878.6|110905.2|110880.2|110909|110884|110899|110874|33
1731437180000|2024-11-12 18:46:20|110906.5|110881.5|110906.4|110881.4|110911.1|110886.1|110903.1|110878.1|32
1731437190000|2024-11-12 18:46:30|110906.3|110881.3|110900|110875|110906.3|110881.3|110898|110873|23
1731437200000|2024-11-12 18:46:40|110899.2|110874.2|110905.2|110880.2|110911.7|110886.7|110899.2|110874.2|26
1731437210000|2024-11-12 18:46:50|110905.7|110880.7|110906.4|110881.4|110909.3|110884.3|110904.8|110879.8|35
1731437220000|2024-11-12 18:47:00|110905.7|110880.7|110908.1|110883.1|110917.1|110892.1|110904.1|110879.1|27
1731437230000|2024-11-12 18:47:10|110905.9|110880.9|110908.8|110883.8|110911.6|110886.6|110905.4|110880.4|23
1731437240000|2024-11-12 18:47:20|110909.6|110884.6|110910|110885|110911.1|110886.1|110908.6|110883.6|7
1731437250000|2024-11-12 18:47:30|110914.3|110889.3|110913.8|110888.8|110916.7|110891.7|110912.2|110887.2|21
1731437260000|2024-11-12 18:47:40|110913.7|110888.7|110910.1|110885.1|110913.7|110888.7|110907.1|110882.1|22
1731437270000|2024-11-12 18:47:50|110910.7|110885.7|110921.5|110896.5|110925|110900|110907.9|110882.9|38
1731437280000|2024-11-12 18:48:00|110922.3|110897.3|110918.6|110893.6|110923.8|110898.8|110918.6|110893.6|14
1731437290000|2024-11-12 18:48:10|110919.9|110894.9|110920.3|110895.3|110924|110899|110919|110894|18
1731437300000|2024-11-12 18:48:20|110919.1|110894.1|110930.9|110905.9|110936.1|110911.1|110918.7|110893.7|37
1731437310000|2024-11-12 18:48:30|110930.3|110905.3|110944|110919|110946.3|110921.3|110930.3|110905.3|37
1731437320000|2024-11-12 18:48:40|110944.4|110919.4|110944.2|110919.2|110948.9|110923.9|110944.2|110919.2|20
1731437330000|2024-11-12 18:48:50|110944.1|110919.1|110946.5|110921.5|110946.9|110921.9|110944|110919|14
1731437340000|2024-11-12 18:49:00|110941.7|110916.7|110942.8|110917.8|110945.1|110920.1|110939.4|110914.4|24
1731437350000|2024-11-12 18:49:10|110943.2|110918.2|110942|110917|110945.7|110920.7|110940.5|110915.5|28
1731437360000|2024-11-12 18:49:20|110943.1|110918.1|110933|110908|110946.8|110921.8|110930.2|110905.2|17
1731437370000|2024-11-12 18:49:30|110933.1|110908.1|110928.6|110903.6|110935|110910|110926.9|110901.9|44
1731437380000|2024-11-12 18:49:40|110929.8|110904.8|110932.2|110907.2|110934|110909|110925.8|110900.8|20
1731437390000|2024-11-12 18:49:50|110929.7|110904.7|110933.6|110908.6|110933.6|110908.6|110924.4|110899.4|15
1731437400000|2024-11-12 18:50:00|110932.3|110907.3|110927.4|110902.4|110933.8|110908.8|110927.4|110902.4|14
1731437410000|2024-11-12 18:50:10|110927.1|110902.1|110936.1|110911.1|110948.5|110923.5|110926.2|110901.2|43
1731437420000|2024-11-12 18:50:20|110936.7|110911.7|110936|110911|110938.3|110913.3|110932.2|110907.2|39
1731437430000|2024-11-12 18:50:30|110935.8|110910.8|110932.2|110907.2|110937.2|110912.2|110928|110903|34
1731437440000|2024-11-12 18:50:40|110931.5|110906.5|110937.8|110912.8|110941.2|110916.2|110931.4|110906.4|37
1731437450000|2024-11-12 18:50:50|110938.4|110913.4|110934.3|110909.3|110938.4|110913.4|110931.1|110906.1|39
1731437460000|2024-11-12 18:51:00|110933.2|110908.2|110931.1|110906.1|110934.3|110909.3|110929.9|110904.9|35
1731437470000|2024-11-12 18:51:10|110929.2|110904.2|110920.8|110895.8|110929.2|110904.2|110912.2|110887.2|46
1731437480000|2024-11-12 18:51:20|110922.7|110897.7|110917.9|110892.9|110924.4|110899.4|110916.2|110891.2|41
1731437490000|2024-11-12 18:51:30|110919.3|110894.3|110915.5|110890.5|110924.3|110899.3|110914.1|110889.1|42
1731437500000|2024-11-12 18:51:40|110915.2|110890.2|110907.8|110882.8|110915.8|110890.8|110907.6|110882.6|41
1731437510000|2024-11-12 18:51:50|110908.9|110883.9|110901|110876|110911.2|110886.2|110901|110876|20
1731437520000|2024-11-12 18:52:00|110902|110877|110898.5|110873.5|110904.5|110879.5|110896.5|110871.5|22
1731437530000|2024-11-12 18:52:10|110898.8|110873.8|110897.7|110872.7|110903|110878|110893.6|110868.6|22
1731437540000|2024-11-12 18:52:20|110897.6|110872.6|110891.9|110866.9|110898.5|110873.5|110890.6|110865.6|27
1731437550000|2024-11-12 18:52:30|110891.7|110866.7|110892.9|110867.9|110899.2|110874.2|110891.7|110866.7|31
1731437560000|2024-11-12 18:52:40|110895.7|110870.7|110899|110874|110899|110874|110892.2|110867.2|32
1731437570000|2024-11-12 18:52:50|110895.6|110870.6|110898.5|110873.5|110901.1|110876.1|110893.4|110868.4|24
1731437580000|2024-11-12 18:53:00|110899|110874|110893|110868|110900.9|110875.9|110889|110864|27
1731437590000|2024-11-12 18:53:10|110893.6|110868.6|110896.2|110871.2|110898.5|110873.5|110892.6|110867.6|39
1731437600000|2024-11-12 18:53:20|110898|110873|110898.3|110873.3|110898.3|110873.3|110894.8|110869.8|16
1731437610000|2024-11-12 18:53:30|110897.9|110872.9|110892.8|110867.8|110897.9|110872.9|110892.8|110867.8|32
1731437620000|2024-11-12 18:53:40|110894.3|110869.3|110891.5|110866.5|110896.6|110871.6|110888.9|110863.9|38
1731437630000|2024-11-12 18:53:50|110891.4|110866.4|110882.2|110857.2|110891.9|110866.9|110881.4|110856.4|24
1731437640000|2024-11-12 18:54:00|110881.1|110856.1|110884.6|110859.6|110884.8|110859.8|110879.2|110854.2|21
1731437650000|2024-11-12 18:54:10|110883.1|110858.1|110890.5|110865.5|110893.5|110868.5|110882|110857|24
1731437660000|2024-11-12 18:54:20|110889.4|110864.4|110889.1|110864.1|110892.4|110867.4|110885|110860|29
1731437670000|2024-11-12 18:54:30|110888|110863|110887|110862|110894.7|110869.7|110886|110861|27
1731437680000|2024-11-12 18:54:40|110885.4|110860.4|110883.7|110858.7|110888.3|110863.3|110882.3|110857.3|22
1731437690000|2024-11-12 18:54:50|110885.2|110860.2|110888.2|110863.2|110889.4|110864.4|110885.1|110860.1|23
1731437700000|2024-11-12 18:55:00|110889.3|110864.3|110884.9|110859.9|110889.3|110864.3|110884.3|110859.3|15
1731437710000|2024-11-12 18:55:10|110883.6|110858.6|110884.3|110859.3|110884.8|110859.8|110882.8|110857.8|15
1731437720000|2024-11-12 18:55:20|110883.2|110858.2|110879|110854|110884.2|110859.2|110875.3|110850.3|17
1731437730000|2024-11-12 18:55:30|110879.8|110854.8|110881|110856|110881|110856|110877.9|110852.9|40
1731437740000|2024-11-12 18:55:40|110880.2|110855.2|110878.4|110853.4|110881|110856|110876.8|110851.8|42
1731437750000|2024-11-12 18:55:50|110879.1|110854.1|110879.6|110854.6|110879.6|110854.6|110876.9|110851.9|43
1731437760000|2024-11-12 18:56:00|110879.7|110854.7|110859.3|110834.3|110879.7|110854.7|110859.3|110834.3|42
1731437770000|2024-11-12 18:56:10|110857.5|110832.5|110851.8|110826.8|110866.9|110841.9|110849.1|110824.1|47
1731437780000|2024-11-12 18:56:20|110851.2|110826.2|110862.1|110837.1|110864.1|110839.1|110849.6|110824.6|43
1731437790000|2024-11-12 18:56:30|110863.1|110838.1|110859.7|110834.7|110865.9|110840.9|110857.3|110832.3|40
1731437800000|2024-11-12 18:56:40|110859.8|110834.8|110857|110832|110862.4|110837.4|110856.8|110831.8|33
1731437810000|2024-11-12 18:56:50|110858.5|110833.5|110863.9|110838.9|110865.8|110840.8|110856.9|110831.9|40
1731437820000|2024-11-12 18:57:00|110866.3|110841.3|110870.7|110845.7|110871.8|110846.8|110864|110839|34
1731437830000|2024-11-12 18:57:10|110869.7|110844.7|110877.3|110852.3|110877.5|110852.5|110868.2|110843.2|23
1731437840000|2024-11-12 18:57:20|110871.4|110846.4|110868.4|110843.4|110872.8|110847.8|110866.6|110841.6|34
1731437850000|2024-11-12 18:57:30|110869.8|110844.8|110874.8|110849.8|110878.3|110853.3|110865.5|110840.5|38
1731437860000|2024-11-12 18:57:40|110876.5|110851.5|110873.4|110848.4|110876.5|110851.5|110870.8|110845.8|36
1731437870000|2024-11-12 18:57:50|110871.4|110846.4|110866.8|110841.8|110873.6|110848.6|110862.9|110837.9|30
1731437880000|2024-11-12 18:58:00|110867.9|110842.9|110869.1|110844.1|110871|110846|110865.8|110840.8|24
1731437890000|2024-11-12 18:58:10|110868.4|110843.4|110869.8|110844.8|110870.7|110845.7|110866.4|110841.4|24
1731437900000|2024-11-12 18:58:20|110869.7|110844.7|110854.7|110829.7|110871|110846|110852.9|110827.9|28
1731437910000|2024-11-12 18:58:30|110855.3|110830.3|110855.7|110830.7|110856.2|110831.2|110851.3|110826.3|28
1731437920000|2024-11-12 18:58:40|110851.8|110826.8|110854.4|110829.4|110855.6|110830.6|110851.8|110826.8|19
1731437930000|2024-11-12 18:58:50|110855.3|110830.3|110856.1|110831.1|110856.6|110831.6|110854.6|110829.6|18
1731437940000|2024-11-12 18:59:00|110856|110831|110854.5|110829.5|110856.4|110831.4|110853.1|110828.1|13
1731437950000|2024-11-12 18:59:10|110855.3|110830.3|110855.3|110830.3|110856.5|110831.5|110852.6|110827.6|19
1731437960000|2024-11-12 18:59:20|110856.6|110831.6|110849.1|110824.1|110856.6|110831.6|110849.1|110824.1|27
1731437970000|2024-11-12 18:59:30|110847.6|110822.6|110848.6|110823.6|110848.9|110823.9|110842|110817|29
1731437980000|2024-11-12 18:59:40|110847.6|110822.6|110850.7|110825.7|110850.8|110825.8|110847.6|110822.6|20
1731437990000|2024-11-12 18:59:50|110851.6|110826.6|110852.2|110827.2|110856.1|110831.1|110849.6|110824.6|28
1731438000000|2024-11-12 19:00:00|110853.2|110828.2|110855|110830|110856.5|110831.5|110853.2|110828.2|15
1731438010000|2024-11-12 19:00:10|110854.1|110829.1|110849.7|110824.7|110854.8|110829.8|110844.4|110819.4|26
1731438020000|2024-11-12 19:00:20|110851|110826|110851|110826|110853.2|110828.2|110848.2|110823.2|31
1731438030000|2024-11-12 19:00:30|110850.2|110825.2|110851.5|110826.5|110854.7|110829.7|110850.2|110825.2|29
1731438040000|2024-11-12 19:00:40|110852.4|110827.4|110855.8|110830.8|110855.8|110830.8|110850.6|110825.6|19
1731438050000|2024-11-12 19:00:50|110856|110831|110857.5|110832.5|110858.7|110833.7|110853.5|110828.5|20
1731438060000|2024-11-12 19:01:00|110858.3|110833.3|110858.4|110833.4|110859.2|110834.2|110857.5|110832.5|20
1731438070000|2024-11-12 19:01:10|110858.5|110833.5|110858.4|110833.4|110859.1|110834.1|110858.2|110833.2|10
1731438080000|2024-11-12 19:01:20|110858.3|110833.3|110855.9|110830.9|110858.6|110833.6|110854.3|110829.3|18
1731438090000|2024-11-12 19:01:30|110856|110831|110853.2|110828.2|110856.7|110831.7|110848.3|110823.3|19
1731438100000|2024-11-12 19:01:40|110851.5|110826.5|110853.7|110828.7|110856.4|110831.4|110850.3|110825.3|36
1731438110000|2024-11-12 19:01:50|110853.9|110828.9|110853.7|110828.7|110855.8|110830.8|110853.3|110828.3|11
1731438120000|2024-11-12 19:02:00|110855.9|110830.9|110854.3|110829.3|110856.8|110831.8|110853.5|110828.5|12
1731438130000|2024-11-12 19:02:10|110856.5|110831.5|110853.8|110828.8|110860.9|110835.9|110853.8|110828.8|21
1731438140000|2024-11-12 19:02:20|110853|110828|110853.8|110828.8|110854|110829|110853|110828|7
1731438150000|2024-11-12 19:02:30|110853|110828|110851.5|110826.5|110853.2|110828.2|110845.7|110820.7|13
1731438160000|2024-11-12 19:02:40|110852.4|110827.4|110847.2|110822.2|110855.5|110830.5|110847.2|110822.2|15
1731438170000|2024-11-12 19:02:50|110848.6|110823.6|110848.5|110823.5|110849.6|110824.6|110847.7|110822.7|13
1731438180000|2024-11-12 19:03:00|110849.6|110824.6|110846|110821|110852.5|110827.5|110845.1|110820.1|16
1731438190000|2024-11-12 19:03:10|110847.3|110822.3|110841.4|110816.4|110847.3|110822.3|110841.4|110816.4|15
1731438200000|2024-11-12 19:03:20|110841.6|110816.6|110839.8|110814.8|110841.7|110816.7|110839.4|110814.4|5
1731438210000|2024-11-12 19:03:30|110839.3|110814.3|110839.6|110814.6|110839.6|110814.6|110838.8|110813.8|4
1731438220000|2024-11-12 19:03:40|110839.3|110814.3|110837.7|110812.7|110841.2|110816.2|110837.2|110812.2|13
1731438230000|2024-11-12 19:03:50|110837.9|110812.9|110839|110814|110839.1|110814.1|110837.9|110812.9|4
1731438240000|2024-11-12 19:04:00|110840.8|110815.8|110838|110813|110844.2|110819.2|110838|110813|22
1731438250000|2024-11-12 19:04:10|110838.1|110813.1|110841.7|110816.7|110843.3|110818.3|110838.1|110813.1|16
1731438260000|2024-11-12 19:04:20|110843.3|110818.3|110843.2|110818.2|110843.3|110818.3|110839.9|110814.9|13
1731438270000|2024-11-12 19:04:30|110841.8|110816.8|110843.9|110818.9|110844.7|110819.7|110841.8|110816.8|13
1731438280000|2024-11-12 19:04:40|110844.1|110819.1|110842.1|110817.1|110844.1|110819.1|110842|110817|14
1731438290000|2024-11-12 19:04:50|110842.3|110817.3|110837.3|110812.3|110842.3|110817.3|110837.3|110812.3|9
1731438300000|2024-11-12 19:05:00|110838.4|110813.4|110846|110821|110847|110822|110838.4|110813.4|23
1731438310000|2024-11-12 19:05:10|110845.3|110820.3|110846.9|110821.9|110847.2|110822.2|110843.5|110818.5|11
1731438320000|2024-11-12 19:05:20|110845.7|110820.7|110845.8|110820.8|110846.5|110821.5|110844.7|110819.7|7
1731438330000|2024-11-12 19:05:30|110844.6|110819.6|110832.7|110807.7|110846.2|110821.2|110832.7|110807.7|9
1731438340000|2024-11-12 19:05:40|110832.2|110807.2|110831.1|110806.1|110836.7|110811.7|110829.7|110804.7|22
1731438350000|2024-11-12 19:05:50|110831.5|110806.5|110831.7|110806.7|110831.7|110806.7|110830.2|110805.2|9
1731438360000|2024-11-12 19:06:00|110830.9|110805.9|110833.2|110808.2|110834.1|110809.1|110830.9|110805.9|6
1731438370000|2024-11-12 19:06:10|110833.1|110808.1|110834.6|110809.6|110836|110811|110833.1|110808.1|7
1731438380000|2024-11-12 19:06:20|110835.4|110810.4|110833.8|110808.8|110836.1|110811.1|110832.1|110807.1|11
1731438390000|2024-11-12 19:06:30|110832.3|110807.3|110831.6|110806.6|110832.6|110807.6|110830.7|110805.7|12
1731438400000|2024-11-12 19:06:40|110831.9|110806.9|110834.2|110809.2|110834.2|110809.2|110830.9|110805.9|6
1731438410000|2024-11-12 19:06:50|110833.9|110808.9|110832.4|110807.4|110833.9|110808.9|110830.6|110805.6|11
1731438420000|2024-11-12 19:07:00|110832.3|110807.3|110843.1|110818.1|110843.5|110818.5|110832.3|110807.3|18
1731438430000|2024-11-12 19:07:10|110842.6|110817.6|110848.9|110823.9|110848.9|110823.9|110841.7|110816.7|20
1731438440000|2024-11-12 19:07:20|110849.5|110824.5|110848.5|110823.5|110849.5|110824.5|110844.3|110819.3|21
1731438450000|2024-11-12 19:07:30|110849.4|110824.4|110853.6|110828.6|110853.6|110828.6|110849.1|110824.1|12
1731438460000|2024-11-12 19:07:40|110854.6|110829.6|110855.9|110830.9|110855.9|110830.9|110854.5|110829.5|7
1731438470000|2024-11-12 19:07:50|110855.6|110830.6|110855.9|110830.9|110855.9|110830.9|110853.2|110828.2|10
1731438480000|2024-11-12 19:08:00|110856.2|110831.2|110855.8|110830.8|110856.2|110831.2|110854.9|110829.9|9
1731438490000|2024-11-12 19:08:10|110855.9|110830.9|110860.1|110835.1|110860.1|110835.1|110855|110830|12
1731438500000|2024-11-12 19:08:20|110861.5|110836.5|110852.6|110827.6|110861.5|110836.5|110849.5|110824.5|16
1731438510000|2024-11-12 19:08:30|110852.1|110827.1|110849.6|110824.6|110852.1|110827.1|110848.6|110823.6|10
1731438520000|2024-11-12 19:08:40|110850|110825|110843.3|110818.3|110850|110825|110843|110818|18
1731438530000|2024-11-12 19:08:50|110845.2|110820.2|110846|110821|110846|110821|110842.7|110817.7|35
1731438540000|2024-11-12 19:09:00|110844.4|110819.4|110846.7|110821.7|110847.1|110822.1|110842|110817|20
1731438550000|2024-11-12 19:09:10|110845.6|110820.6|110848.5|110823.5|110849.6|110824.6|110845.6|110820.6|10
1731438560000|2024-11-12 19:09:20|110848.6|110823.6|110847.2|110822.2|110848.6|110823.6|110845.4|110820.4|9
1731438570000|2024-11-12 19:09:30|110846.3|110821.3|110847.6|110822.6|110847.6|110822.6|110846.3|110821.3|3
1731438580000|2024-11-12 19:09:40|110845.6|110820.6|110846.9|110821.9|110847.5|110822.5|110845.5|110820.5|6
1731438590000|2024-11-12 19:09:50|110847|110822|110847.3|110822.3|110847.7|110822.7|110847|110822|6
1731438600000|2024-11-12 19:10:00|110847.2|110822.2|110847.5|110822.5|110848.5|110823.5|110847|110822|7
1731438610000|2024-11-12 19:10:10|110848.8|110823.8|110849.8|110824.8|110850.7|110825.7|110848.8|110823.8|15
1731438620000|2024-11-12 19:10:20|110850.5|110825.5|110849.6|110824.6|110850.8|110825.8|110844.8|110819.8|22
1731438630000|2024-11-12 19:10:30|110850.9|110825.9|110852.3|110827.3|110853.6|110828.6|110849.6|110824.6|18
1731438640000|2024-11-12 19:10:40|110852.8|110827.8|110837.5|110812.5|110853.3|110828.3|110835.2|110810.2|32
1731438650000|2024-11-12 19:10:50|110838.8|110813.8|110837.5|110812.5|110838.9|110813.9|110836.1|110811.1|7
1731438660000|2024-11-12 19:11:00|110837.2|110812.2|110837.8|110812.8|110838.4|110813.4|110835|110810|22
1731438670000|2024-11-12 19:11:10|110838.1|110813.1|110842.3|110817.3|110842.6|110817.6|110835|110810|14
1731438680000|2024-11-12 19:11:20|110842.2|110817.2|110839.5|110814.5|110842.2|110817.2|110836.6|110811.6|15
1731438690000|2024-11-12 19:11:30|110837.4|110812.4|110840.4|110815.4|110840.4|110815.4|110836.9|110811.9|15
1731438700000|2024-11-12 19:11:40|110841.7|110816.7|110841.5|110816.5|110843.3|110818.3|110839.7|110814.7|14
1731438710000|2024-11-12 19:11:50|110842|110817|110840.1|110815.1|110842|110817|110838.3|110813.3|11
1731438720000|2024-11-12 19:12:00|110839.4|110814.4|110838|110813|110839.4|110814.4|110836|110811|12
1731438730000|2024-11-12 19:12:10|110838.1|110813.1|110843.4|110818.4|110843.4|110818.4|110838|110813|13
1731438740000|2024-11-12 19:12:20|110843|110818|110843.6|110818.6|110845.7|110820.7|110839.9|110814.9|23
1731438750000|2024-11-12 19:12:30|110844.9|110819.9|110844|110819|110844.9|110819.9|110844|110819|6
1731438760000|2024-11-12 19:12:40|110844.3|110819.3|110832.4|110807.4|110844.3|110819.3|110831.7|110806.7|20
1731438770000|2024-11-12 19:12:50|110833.7|110808.7|110829.3|110804.3|110833.7|110808.7|110827.9|110802.9|36
1731438780000|2024-11-12 19:13:00|110828.8|110803.8|110831.9|110806.9|110831.9|110806.9|110827.4|110802.4|25
1731438790000|2024-11-12 19:13:10|110832.4|110807.4|110837.8|110812.8|110839.2|110814.2|110832.4|110807.4|9
1731438800000|2024-11-12 19:13:20|110836.8|110811.8|110843.9|110818.9|110843.9|110818.9|110835.9|110810.9|27
1731438810000|2024-11-12 19:13:30|110844.5|110819.5|110850.6|110825.6|110852.9|110827.9|110844.5|110819.5|15
1731438820000|2024-11-12 19:13:40|110851.1|110826.1|110850.3|110825.3|110855.9|110830.9|110850.1|110825.1|15
1731438830000|2024-11-12 19:13:50|110850.4|110825.4|110850.1|110825.1|110850.5|110825.5|110849.6|110824.6|6
1731438840000|2024-11-12 19:14:00|110851.2|110826.2|110851.2|110826.2|110851.2|110826.2|110851.2|110826.2|1
1731438850000|2024-11-12 19:14:10|110850.1|110825.1|110837.1|110812.1|110850.1|110825.1|110835.6|110810.6|10
1731438860000|2024-11-12 19:14:20|110837.7|110812.7|110828.9|110803.9|110838.2|110813.2|110828.9|110803.9|24
1731438870000|2024-11-12 19:14:30|110830.6|110805.6|110829.5|110804.5|110831.1|110806.1|110827.4|110802.4|18
1731438880000|2024-11-12 19:14:40|110828.9|110803.9|110831|110806|110831|110806|110827.2|110802.2|15
1731438890000|2024-11-12 19:14:50|110830|110805|110829.8|110804.8|110831.6|110806.6|110828.9|110803.9|22
1731438900000|2024-11-12 19:15:00|110831.1|110806.1|110828.2|110803.2|110831.6|110806.6|110827.7|110802.7|29
1731438910000|2024-11-12 19:15:10|110829.2|110804.2|110826.5|110801.5|110829.2|110804.2|110826.2|110801.2|17
1731438920000|2024-11-12 19:15:20|110828.6|110803.6|110826.4|110801.4|110829.1|110804.1|110826.3|110801.3|25
1731438930000|2024-11-12 19:15:30|110828.1|110803.1|110827.2|110802.2|110833.4|110808.4|110826.6|110801.6|28
1731438940000|2024-11-12 19:15:40|110828.5|110803.5|110827.3|110802.3|110828.5|110803.5|110826.8|110801.8|12
1731438950000|2024-11-12 19:15:50|110829.3|110804.3|110827.3|110802.3|110830.6|110805.6|110826.4|110801.4|17
1731438960000|2024-11-12 19:16:00|110827.7|110802.7|110830.3|110805.3|110831.6|110806.6|110827.4|110802.4|10
1731438970000|2024-11-12 19:16:10|110829.1|110804.1|110832.9|110807.9|110833|110808|110829.1|110804.1|15
1731438980000|2024-11-12 19:16:20|110831.6|110806.6|110832.1|110807.1|110833.6|110808.6|110831.2|110806.2|17
1731438990000|2024-11-12 19:16:30|110832.6|110807.6|110834.2|110809.2|110835.7|110810.7|110831|110806|19
1731439000000|2024-11-12 19:16:40|110834.1|110809.1|110834.3|110809.3|110834.5|110809.5|110831.8|110806.8|7
1731439010000|2024-11-12 19:16:50|110833|110808|110831.1|110806.1|110834|110809|110829.2|110804.2|12
1731439020000|2024-11-12 19:17:00|110829.5|110804.5|110828.2|110803.2|110829.5|110804.5|110826.1|110801.1|16
1731439030000|2024-11-12 19:17:10|110828.1|110803.1|110828.6|110803.6|110830.5|110805.5|110825|110800|16
1731439040000|2024-11-12 19:17:20|110830.6|110805.6|110827.5|110802.5|110830.7|110805.7|110827.5|110802.5|8
1731439050000|2024-11-12 19:17:30|110829.6|110804.6|110827.4|110802.4|110830.6|110805.6|110825.6|110800.6|11
1731439060000|2024-11-12 19:17:40|110827.8|110802.8|110830.5|110805.5|110830.8|110805.8|110824.8|110799.8|13
1731439070000|2024-11-12 19:17:50|110828.2|110803.2|110823.5|110798.5|110828.2|110803.2|110823.2|110798.2|15
1731439080000|2024-11-12 19:18:00|110824.4|110799.4|110840.3|110815.3|110840.6|110815.6|110823.1|110798.1|22
1731439090000|2024-11-12 19:18:10|110838.8|110813.8|110839.1|110814.1|110840.6|110815.6|110835.7|110810.7|14
1731439100000|2024-11-12 19:18:20|110836.9|110811.9|110837.3|110812.3|110837.7|110812.7|110836.9|110811.9|4
1731439110000|2024-11-12 19:18:30|110837.1|110812.1|110839.9|110814.9|110841.5|110816.5|110836.8|110811.8|7
1731439120000|2024-11-12 19:18:40|110841|110816|110841.7|110816.7|110841.9|110816.9|110839|110814|16
1731439130000|2024-11-12 19:18:50|110840.3|110815.3|110839.8|110814.8|110841.3|110816.3|110839.5|110814.5|8
1731439140000|2024-11-12 19:19:00|110839.2|110814.2|110844.5|110819.5|110844.5|110819.5|110838.8|110813.8|12
1731439150000|2024-11-12 19:19:10|110845.2|110820.2|110851.2|110826.2|110853.2|110828.2|110845.2|110820.2|15
1731439160000|2024-11-12 19:19:20|110851.3|110826.3|110847.1|110822.1|110851.4|110826.4|110844.2|110819.2|12
1731439170000|2024-11-12 19:19:30|110847.2|110822.2|110840.8|110815.8|110847.2|110822.2|110840.7|110815.7|14
1731439180000|2024-11-12 19:19:40|110841|110816|110840|110815|110841.7|110816.7|110839.9|110814.9|23
1731439190000|2024-11-12 19:19:50|110840.9|110815.9|110846.3|110821.3|110848.9|110823.9|110839.9|110814.9|23
1731439200000|2024-11-12 19:20:00|110844.4|110819.4|110850.3|110825.3|110854.6|110829.6|110844.3|110819.3|17
1731439210000|2024-11-12 19:20:10|110851.5|110826.5|110851.7|110826.7|110851.7|110826.7|110849.6|110824.6|13
1731439220000|2024-11-12 19:20:20|110849.8|110824.8|110851.4|110826.4|110851.5|110826.5|110849.8|110824.8|21
1731439230000|2024-11-12 19:20:30|110849.8|110824.8|110855.9|110830.9|110856.1|110831.1|110849.8|110824.8|8
1731439240000|2024-11-12 19:20:40|110855.8|110830.8|110855.8|110830.8|110855.8|110830.8|110855.8|110830.8|1
1731439250000|2024-11-12 19:20:50|110852.9|110827.9|110842.7|110817.7|110854.8|110829.8|110842.7|110817.7|16
1731439260000|2024-11-12 19:21:00|110842.6|110817.6|110841.8|110816.8|110844.1|110819.1|110840.3|110815.3|16
1731439270000|2024-11-12 19:21:10|110842.3|110817.3|110842.9|110817.9|110843.5|110818.5|110842.3|110817.3|6
1731439280000|2024-11-12 19:21:20|110843|110818|110846.6|110821.6|110849.5|110824.5|110843|110818|11
1731439290000|2024-11-12 19:21:30|110844.7|110819.7|110845.9|110820.9|110846.6|110821.6|110844.4|110819.4|7
1731439300000|2024-11-12 19:21:40|110845.7|110820.7|110840.1|110815.1|110845.7|110820.7|110838.2|110813.2|14
1731439310000|2024-11-12 19:21:50|110840.6|110815.6|110842|110817|110842|110817|110840.6|110815.6|3
1731439320000|2024-11-12 19:22:00|110842.1|110817.1|110842.9|110817.9|110842.9|110817.9|110837.1|110812.1|9
1731439330000|2024-11-12 19:22:10|110844|110819|110846.8|110821.8|110846.8|110821.8|110844|110819|8
1731439340000|2024-11-12 19:22:20|110847.9|110822.9|110845.8|110820.8|110847.9|110822.9|110845|110820|11
1731439350000|2024-11-12 19:22:30|110845.9|110820.9|110843.9|110818.9|110846|110821|110843.9|110818.9|6
1731439360000|2024-11-12 19:22:40|110843.6|110818.6|110843.6|110818.6|110843.6|110818.6|110843.1|110818.1|5
1731439370000|2024-11-12 19:22:50|110842.9|110817.9|110842.9|110817.9|110842.9|110817.9|110842.9|110817.9|1
1731439380000|2024-11-12 19:23:00|110839.4|110814.4|110839.7|110814.7|110841|110816|110839.4|110814.4|10
1731439390000|2024-11-12 19:23:10|110839.9|110814.9|110839.8|110814.8|110843.9|110818.9|110839.8|110814.8|10
1731439400000|2024-11-12 19:23:20|110841|110816|110837.1|110812.1|110841|110816|110837.1|110812.1|11
1731439410000|2024-11-12 19:23:30|110837.4|110812.4|110836.6|110811.6|110838|110813|110836.2|110811.2|7
1731439420000|2024-11-12 19:23:40|110836.4|110811.4|110838.4|110813.4|110839.2|110814.2|110836.4|110811.4|5
1731439430000|2024-11-12 19:23:50|110837.1|110812.1|110833.3|110808.3|110837.1|110812.1|110831.7|110806.7|10
1731439440000|2024-11-12 19:24:00|110833.4|110808.4|110822.5|110797.5|110833.8|110808.8|110821.8|110796.8|18
1731439450000|2024-11-12 19:24:10|110822.2|110797.2|110827.7|110802.7|110827.7|110802.7|110821.3|110796.3|24
1731439460000|2024-11-12 19:24:20|110825.2|110800.2|110829.6|110804.6|110830|110805|110825.1|110800.1|10
1731439470000|2024-11-12 19:24:30|110829.8|110804.8|110829.6|110804.6|110830.5|110805.5|110828.7|110803.7|10
1731439480000|2024-11-12 19:24:40|110830.4|110805.4|110831.3|110806.3|110831.3|110806.3|110829.5|110804.5|9
1731439490000|2024-11-12 19:24:50|110832.3|110807.3|110837.6|110812.6|110837.6|110812.6|110831.5|110806.5|13
1731439500000|2024-11-12 19:25:00|110837.7|110812.7|110838|110813|110840.5|110815.5|110837.5|110812.5|16
1731439510000|2024-11-12 19:25:10|110838.9|110813.9|110833.3|110808.3|110838.9|110813.9|110833.3|110808.3|7
1731439520000|2024-11-12 19:25:20|110833.8|110808.8|110834.8|110809.8|110835.5|110810.5|110833.7|110808.7|5
1731439530000|2024-11-12 19:25:30|110833.9|110808.9|110834|110809|110834|110809|110833|110808|7
1731439540000|2024-11-12 19:25:40|110835.3|110810.3|110834.8|110809.8|110835.3|110810.3|110833.7|110808.7|6
1731439550000|2024-11-12 19:25:50|110836.3|110811.3|110835.5|110810.5|110836.3|110811.3|110834.4|110809.4|7
1731439560000|2024-11-12 19:26:00|110835.7|110810.7|110842.3|110817.3|110842.3|110817.3|110835.7|110810.7|12
1731439570000|2024-11-12 19:26:10|110843.1|110818.1|110837.2|110812.2|110844.5|110819.5|110837.2|110812.2|10
1731439580000|2024-11-12 19:26:20|110839.4|110814.4|110841.4|110816.4|110842.3|110817.3|110837.6|110812.6|13
1731439590000|2024-11-12 19:26:30|110841.5|110816.5|110841.1|110816.1|110844.4|110819.4|110841.1|110816.1|11
1731439600000|2024-11-12 19:26:40|110841.5|110816.5|110840.5|110815.5|110841.5|110816.5|110840|110815|6
1731439610000|2024-11-12 19:26:50|110840.4|110815.4|110840.3|110815.3|110840.4|110815.4|110840.3|110815.3|2
1731439620000|2024-11-12 19:27:00|110840.6|110815.6|110842.5|110817.5|110842.5|110817.5|110837.7|110812.7|9
1731439630000|2024-11-12 19:27:10|110841.5|110816.5|110842.2|110817.2|110842.2|110817.2|110841.5|110816.5|3
1731439640000|2024-11-12 19:27:20|110842.1|110817.1|110842.1|110817.1|110842.1|110817.1|110842.1|110817.1|1
1731439650000|2024-11-12 19:27:30|110842.5|110817.5|110842.5|110817.5|110844.2|110819.2|110842.5|110817.5|6
1731439660000|2024-11-12 19:27:40|110841.5|110816.5|110841.7|110816.7|110841.7|110816.7|110841|110816|5
1731439670000|2024-11-12 19:27:50|110841.6|110816.6|110840.9|110815.9|110841.6|110816.6|110840.9|110815.9|3
1731439680000|2024-11-12 19:28:00|110840.7|110815.7|110841.4|110816.4|110841.4|110816.4|110840.6|110815.6|6
1731439690000|2024-11-12 19:28:10|110841.5|110816.5|110846.8|110821.8|110847.9|110822.9|110841.5|110816.5|12
1731439700000|2024-11-12 19:28:20|110846.4|110821.4|110856.7|110831.7|110856.7|110831.7|110846.1|110821.1|12
1731439710000|2024-11-12 19:28:30|110858|110833|110857.3|110832.3|110858.4|110833.4|110855.3|110830.3|20
1731439720000|2024-11-12 19:28:40|110855.3|110830.3|110855.1|110830.1|110857.1|110832.1|110854.8|110829.8|22
1731439730000|2024-11-12 19:28:50|110854.6|110829.6|110856.7|110831.7|110857|110832|110853.1|110828.1|14
1731439740000|2024-11-12 19:29:00|110854.7|110829.7|110857.2|110832.2|110857.2|110832.2|110853|110828|17
1731439750000|2024-11-12 19:29:10|110853|110828|110856.2|110831.2|110856.8|110831.8|110852.7|110827.7|8
1731439760000|2024-11-12 19:29:20|110852.7|110827.7|110854|110829|110857.8|110832.8|110851.7|110826.7|13
1731439770000|2024-11-12 19:29:30|110857.7|110832.7|110850.3|110825.3|110857.7|110832.7|110850.3|110825.3|21
1731439780000|2024-11-12 19:29:40|110851.6|110826.6|110851.7|110826.7|110854.2|110829.2|110850.9|110825.9|13
1731439790000|2024-11-12 19:29:50|110851.8|110826.8|110849.8|110824.8|110851.8|110826.8|110847.5|110822.5|18
1731439800000|2024-11-12 19:30:00|110850.6|110825.6|110849.3|110824.3|110851.8|110826.8|110849.2|110824.2|5
1731439810000|2024-11-12 19:30:10|110849.7|110824.7|110847.8|110822.8|110849.7|110824.7|110847.8|110822.8|6
1731439820000|2024-11-12 19:30:20|110846.9|110821.9|110846|110821|110846.9|110821.9|110846|110821|3
1731439830000|2024-11-12 19:30:30|110845.1|110820.1|110841.1|110816.1|110845.1|110820.1|110839|110814|17
1731439840000|2024-11-12 19:30:40|110840.8|110815.8|110839.4|110814.4|110841.9|110816.9|110839.4|110814.4|7
1731439850000|2024-11-12 19:30:50|110839.2|110814.2|110840.7|110815.7|110840.7|110815.7|110839.2|110814.2|7
1731439860000|2024-11-12 19:31:00|110839.8|110814.8|110839.7|110814.7|110840|110815|110837.8|110812.8|19
1731439870000|2024-11-12 19:31:10|110838.6|110813.6|110838.1|110813.1|110838.6|110813.6|110836.7|110811.7|6
1731439880000|2024-11-12 19:31:20|110836.9|110811.9|110837.9|110812.9|110838.1|110813.1|110836.9|110811.9|7
1731439890000|2024-11-12 19:31:30|110837.2|110812.2|110834.6|110809.6|110837.4|110812.4|110833.6|110808.6|10
1731439900000|2024-11-12 19:31:40|110834.5|110809.5|110836.5|110811.5|110838.3|110813.3|110833.2|110808.2|13
1731439910000|2024-11-12 19:31:50|110836|110811|110836|110811|110837.2|110812.2|110834.5|110809.5|17
1731439920000|2024-11-12 19:32:00|110836.8|110811.8|110834.2|110809.2|110837.7|110812.7|110833.9|110808.9|11
1731439930000|2024-11-12 19:32:10|110834.4|110809.4|110838.5|110813.5|110838.5|110813.5|110833.3|110808.3|12
1731439940000|2024-11-12 19:32:20|110839.1|110814.1|110835.1|110810.1|110839.5|110814.5|110835.1|110810.1|11
1731439950000|2024-11-12 19:32:30|110835|110810|110834.7|110809.7|110836.1|110811.1|110834.7|110809.7|4
1731439960000|2024-11-12 19:32:40|110834.8|110809.8|110838.6|110813.6|110839.2|110814.2|110834.8|110809.8|9
1731439970000|2024-11-12 19:32:50|110838.7|110813.7|110840|110815|110840|110815|110838.7|110813.7|5
1731439980000|2024-11-12 19:33:00|110839.9|110814.9|110841.9|110816.9|110841.9|110816.9|110839.8|110814.8|12
1731439990000|2024-11-12 19:33:10|110841.1|110816.1|110845.8|110820.8|110846.7|110821.7|110841|110816|8
1731440000000|2024-11-12 19:33:20|110845.9|110820.9|110845.6|110820.6|110845.9|110820.9|110844.5|110819.5|10
1731440010000|2024-11-12 19:33:30|110845.7|110820.7|110846.8|110821.8|110846.8|110821.8|110845.4|110820.4|5
1731440020000|2024-11-12 19:33:40|110847|110822|110846.5|110821.5|110847|110822|110846.5|110821.5|3
1731440030000|2024-11-12 19:33:50|110846.9|110821.9|110847.4|110822.4|110847.8|110822.8|110846.9|110821.9|5
1731440040000|2024-11-12 19:34:00|110847.2|110822.2|110841.8|110816.8|110847.2|110822.2|110838|110813|17
1731440050000|2024-11-12 19:34:10|110841.5|110816.5|110840.7|110815.7|110841.5|110816.5|110840|110815|9
1731440060000|2024-11-12 19:34:20|110840.4|110815.4|110843|110818|110843|110818|110840.3|110815.3|7
1731440070000|2024-11-12 19:34:30|110841.9|110816.9|110842.3|110817.3|110843.2|110818.2|110841.9|110816.9|4
1731440080000|2024-11-12 19:34:40|110842.2|110817.2|110840.4|110815.4|110843.6|110818.6|110840.4|110815.4|8
1731440090000|2024-11-12 19:34:50|110840.6|110815.6|110844.5|110819.5|110844.5|110819.5|110840.4|110815.4|8
1731440100000|2024-11-12 19:35:00|110844.9|110819.9|110841.1|110816.1|110845.3|110820.3|110841.1|110816.1|15
1731440110000|2024-11-12 19:35:10|110840.8|110815.8|110840.5|110815.5|110841|110816|110839.5|110814.5|7
1731440120000|2024-11-12 19:35:20|110840.8|110815.8|110840.8|110815.8|110840.8|110815.8|110840.6|110815.6|3
1731440130000|2024-11-12 19:35:30|110840.9|110815.9|110840.8|110815.8|110840.9|110815.9|110840.8|110815.8|2
1731440140000|2024-11-12 19:35:40|110840.9|110815.9|110841.1|110816.1|110842.1|110817.1|110840.1|110815.1|10
1731440150000|2024-11-12 19:35:50|110840.3|110815.3|110838.7|110813.7|110840.3|110815.3|110837.5|110812.5|8
1731440160000|2024-11-12 19:36:00|110839.2|110814.2|110840.5|110815.5|110840.7|110815.7|110839|110814|8
1731440170000|2024-11-12 19:36:10|110838.9|110813.9|110839.2|110814.2|110840|110815|110838.9|110813.9|6
1731440180000|2024-11-12 19:36:20|110838.3|110813.3|110839.3|110814.3|110839.3|110814.3|110838.3|110813.3|7
1731440190000|2024-11-12 19:36:30|110839.4|110814.4|110841.6|110816.6|110842.2|110817.2|110839.4|110814.4|10
1731440200000|2024-11-12 19:36:40|110841.7|110816.7|110846.7|110821.7|110846.7|110821.7|110841.6|110816.6|9
1731440210000|2024-11-12 19:36:50|110847.8|110822.8|110850.9|110825.9|110850.9|110825.9|110847.8|110822.8|9
1731440220000|2024-11-12 19:37:00|110853|110828|110863.5|110838.5|110864.4|110839.4|110851.1|110826.1|23
1731440230000|2024-11-12 19:37:10|110864.6|110839.6|110863|110838|110864.6|110839.6|110861.3|110836.3|17
1731440240000|2024-11-12 19:37:20|110863.2|110838.2|110861.9|110836.9|110865.3|110840.3|110861.7|110836.7|22
1731440250000|2024-11-12 19:37:30|110863.2|110838.2|110860.3|110835.3|110871|110846|110860.3|110835.3|27
1731440260000|2024-11-12 19:37:40|110861.2|110836.2|110863.1|110838.1|110863.1|110838.1|110861|110836|14
1731440270000|2024-11-12 19:37:50|110863|110838|110862.4|110837.4|110863|110838|110862.4|110837.4|4
1731440280000|2024-11-12 19:38:00|110861.5|110836.5|110860.3|110835.3|110861.8|110836.8|110860.3|110835.3|7
1731440290000|2024-11-12 19:38:10|110859|110834|110859.6|110834.6|110859.9|110834.9|110858.6|110833.6|9
1731440300000|2024-11-12 19:38:20|110859.4|110834.4|110859.1|110834.1|110861|110836|110858.1|110833.1|7
1731440310000|2024-11-12 19:38:30|110859.3|110834.3|110860.6|110835.6|110860.6|110835.6|110858.4|110833.4|13
1731440320000|2024-11-12 19:38:40|110861|110836|110855.9|110830.9|110861|110836|110851.4|110826.4|15
1731440330000|2024-11-12 19:38:50|110856.7|110831.7|110853.5|110828.5|110859.3|110834.3|110853.5|110828.5|10
1731440340000|2024-11-12 19:39:00|110854.1|110829.1|110858.2|110833.2|110861.3|110836.3|110854.1|110829.1|19
1731440350000|2024-11-12 19:39:10|110856.8|110831.8|110855.7|110830.7|110858.5|110833.5|110854.6|110829.6|14
1731440360000|2024-11-12 19:39:20|110858|110833|110859.7|110834.7|110859.7|110834.7|110855.7|110830.7|13
1731440370000|2024-11-12 19:39:30|110859.5|110834.5|110858.5|110833.5|110859.5|110834.5|110856.8|110831.8|8
1731440380000|2024-11-12 19:39:40|110857.5|110832.5|110862.2|110837.2|110862.7|110837.7|110857.5|110832.5|22
1731440390000|2024-11-12 19:39:50|110861.5|110836.5|110861.5|110836.5|110861.8|110836.8|110861.2|110836.2|6
1731440400000|2024-11-12 19:40:00|110861.4|110836.4|110861.1|110836.1|110862.3|110837.3|110860.9|110835.9|9
1731440410000|2024-11-12 19:40:10|110860.1|110835.1|110863.4|110838.4|110864.5|110839.5|110858.3|110833.3|12
1731440420000|2024-11-12 19:40:20|110862.6|110837.6|110858.8|110833.8|110863.4|110838.4|110858.8|110833.8|9
1731440430000|2024-11-12 19:40:30|110859.7|110834.7|110853.7|110828.7|110859.7|110834.7|110853.7|110828.7|10
1731440440000|2024-11-12 19:40:40|110853.4|110828.4|110852.3|110827.3|110853.4|110828.4|110850.9|110825.9|6
1731440450000|2024-11-12 19:40:50|110851.9|110826.9|110856.3|110831.3|110856.3|110831.3|110851.9|110826.9|9
1731440460000|2024-11-12 19:41:00|110854|110829|110851.4|110826.4|110854|110829|110850.4|110825.4|9
1731440470000|2024-11-12 19:41:10|110851.2|110826.2|110849.7|110824.7|110851.2|110826.2|110849.7|110824.7|4
1731440480000|2024-11-12 19:41:20|110850.5|110825.5|110850.6|110825.6|110850.9|110825.9|110849.6|110824.6|7
1731440490000|2024-11-12 19:41:30|110849.5|110824.5|110850.6|110825.6|110850.8|110825.8|110849.5|110824.5|5
1731440500000|2024-11-12 19:41:40|110850.4|110825.4|110850|110825|110850.4|110825.4|110850|110825|3
1731440510000|2024-11-12 19:41:50|110849.1|110824.1|110841|110816|110849.1|110824.1|110838.4|110813.4|8
1731440520000|2024-11-12 19:42:00|110839|110814|110839.7|110814.7|110839.7|110814.7|110836.1|110811.1|16
1731440530000|2024-11-12 19:42:10|110840.6|110815.6|110843.9|110818.9|110845|110820|110840.6|110815.6|7
1731440540000|2024-11-12 19:42:20|110844|110819|110841.8|110816.8|110844.1|110819.1|110841.7|110816.7|13
1731440550000|2024-11-12 19:42:30|110840.5|110815.5|110800.7|110775.7|110840.5|110815.5|110797.3|110772.3|48
1731440560000|2024-11-12 19:42:40|110796.7|110771.7|110800.3|110775.3|110815.2|110788.6|110789.7|110757.5|49
1731440570000|2024-11-12 19:42:50|110795.7|110770.7|110813.5|110763.5|110817.6|110780.1|110795.7|110757|59
1731440580000|2024-11-12 19:43:00|110813.8|110763.8|110810.4|110760.4|110818.2|110775.3|110795.1|110758.3|60
1731440590000|2024-11-12 19:43:10|110800.5|110775.5|110820|110770|110821.9|110782.4|110790.4|110755.6|62
1731440600000|2024-11-12 19:43:20|110821.9|110771.9|110821.8|110771.8|110823.3|110773.3|110814.6|110764.6|54
1731440610000|2024-11-12 19:43:30|110820.6|110770.6|110820.6|110770.6|110821.9|110771.9|110814|110764|52
1731440620000|2024-11-12 19:43:40|110819.1|110769.1|110817.4|110767.4|110820.5|110770.5|110810.5|110760.5|62
1731440630000|2024-11-12 19:43:50|110817.9|110767.9|110818.5|110768.5|110820.6|110770.6|110809.9|110759.9|54
1731440640000|2024-11-12 19:44:00|110816.6|110766.6|110821.9|110771.9|110828.6|110778.6|110816.6|110766.6|67
1731440650000|2024-11-12 19:44:10|110821.5|110771.5|110807.1|110782.1|110827.5|110790.6|110805.6|110768.1|70
1731440660000|2024-11-12 19:44:20|110808.3|110783.3|110815.9|110765.9|110817|110784.3|110801.4|110756.9|46
1731440670000|2024-11-12 19:44:30|110820.5|110770.5|110812|110762|110823.3|110787.2|110804.7|110759.8|57
1731440680000|2024-11-12 19:44:40|110813.3|110763.3|110804.3|110779.3|110820.1|110787.1|110803.5|110763.3|46
1731440690000|2024-11-12 19:44:50|110806.2|110781.2|110809.3|110784.3|110810.8|110785.8|110804|110779|52
1731440700000|2024-11-12 19:45:00|110807.9|110782.9|110805.9|110780.9|110807.9|110782.9|110798.4|110773.4|70
1731440710000|2024-11-12 19:45:10|110806|110781|110802.9|110777.9|110808.6|110783.6|110801.9|110776.9|64
1731440720000|2024-11-12 19:45:20|110805.6|110780.6|110805.4|110780.4|110821.4|110783.3|110798.5|110757.3|62
1731440730000|2024-11-12 19:45:30|110802.4|110777.4|110807.8|110782.8|110810.3|110785.3|110802.3|110777.3|49
1731440740000|2024-11-12 19:45:40|110806.2|110781.2|110809.5|110784.5|110811.5|110786.5|110804.6|110779.6|54
1731440750000|2024-11-12 19:45:50|110810.9|110785.9|110813.2|110763.2|110815.3|110786.5|110802.1|110761.8|55
1731440760000|2024-11-12 19:46:00|110814.8|110764.8|110807.5|110782.5|110816.9|110782.5|110801.3|110760.5|47
1731440770000|2024-11-12 19:46:10|110806.1|110781.1|110795.2|110770.2|110808.1|110783.1|110789.9|110764.9|59
1731440780000|2024-11-12 19:46:20|110796.4|110771.4|110798.6|110773.6|110799.8|110774.8|110794.6|110769.6|45
1731440790000|2024-11-12 19:46:30|110800.6|110775.6|110799|110774|110802.5|110777.5|110797.6|110772.6|31
1731440800000|2024-11-12 19:46:40|110798.3|110773.3|110798.9|110773.9|110799.5|110774.5|110795.5|110770.5|17
1731440810000|2024-11-12 19:46:50|110798.2|110773.2|110797.9|110772.9|110798.7|110773.7|110793.9|110768.9|33
1731440820000|2024-11-12 19:47:00|110797.3|110772.3|110813.2|110763.2|110813.2|110774.9|110793.3|110763.2|52
1731440830000|2024-11-12 19:47:10|110811.9|110761.9|110809.6|110759.6|110813.2|110773.1|110791.8|110755.3|35
1731440840000|2024-11-12 19:47:20|110811.6|110761.6|110812.1|110762.1|110812.5|110772.2|110792.8|110758.9|49
1731440850000|2024-11-12 19:47:30|110811.9|110761.9|110795.9|110770.9|110813.6|110771.3|110792.9|110761.9|45
1731440860000|2024-11-12 19:47:40|110813.5|110763.5|110794.9|110769.9|110817.3|110775.7|110794.9|110760.4|42
1731440870000|2024-11-12 19:47:50|110796.8|110771.8|110798.5|110773.5|110800.5|110775.5|110795.3|110770.3|23
1731440880000|2024-11-12 19:48:00|110798.9|110773.9|110804.7|110779.7|110823.4|110783.7|110798.2|110763.5|65
1731440890000|2024-11-12 19:48:10|110801.1|110776.1|110813.2|110763.2|110820.6|110786|110799.8|110763.2|47
1731440900000|2024-11-12 19:48:20|110811.8|110761.8|110796.8|110771.8|110812.8|110781|110794.1|110761.8|13
1731440910000|2024-11-12 19:48:30|110798.2|110773.2|110804.5|110779.5|110804.5|110779.5|110797|110772|14
1731440920000|2024-11-12 19:48:40|110803.5|110778.5|110800.6|110775.6|110806.3|110781.3|110799.2|110774.2|20
1731440930000|2024-11-12 19:48:50|110800.7|110775.7|110803.7|110778.7|110804.4|110779.4|110800.7|110775.7|6
1731440940000|2024-11-12 19:49:00|110804.7|110779.7|110804.6|110779.6|110811.3|110786.3|110804.6|110779.6|9
1731440950000|2024-11-12 19:49:10|110805.2|110780.2|110804|110779|110807.8|110782.8|110802.9|110777.9|25
1731440960000|2024-11-12 19:49:20|110803.8|110778.8|110803.5|110778.5|110803.8|110778.8|110803.5|110778.5|2
1731440970000|2024-11-12 19:49:30|110803.8|110778.8|110803.5|110778.5|110804|110779|110803.5|110778.5|4
1731440980000|2024-11-12 19:49:40|110803.8|110778.8|110803.8|110778.8|110805.2|110780.2|110803.2|110778.2|6
1731440990000|2024-11-12 19:49:50|110806.1|110781.1|110808.9|110783.9|110811|110786|110806|110781|16
1731441000000|2024-11-12 19:50:00|110809.1|110784.1|110814.3|110789.3|110819|110794|110809.1|110784.1|13
1731441010000|2024-11-12 19:50:10|110812.8|110787.8|110819.3|110794.3|110819.3|110794.3|110810.5|110785.5|25
1731441020000|2024-11-12 19:50:20|110820.7|110795.7|110817.2|110792.2|110822.6|110797.6|110816.3|110791.3|15
1731441030000|2024-11-12 19:50:30|110817.6|110792.6|110821.7|110796.7|110822.4|110797.4|110816.7|110791.7|24
1731441040000|2024-11-12 19:50:40|110823.5|110798.5|110823.1|110798.1|110824.7|110799.7|110821.5|110796.5|12
1731441050000|2024-11-12 19:50:50|110823.3|110798.3|110833.6|110808.6|110834.7|110809.7|110823.1|110798.1|21
1731441060000|2024-11-12 19:51:00|110833.8|110808.8|110832.8|110807.8|110835.3|110810.3|110831|110806|57
1731441070000|2024-11-12 19:51:10|110833.3|110808.3|110832.3|110807.3|110836.3|110811.3|110829.6|110804.6|67
1731441080000|2024-11-12 19:51:20|110831|110806|110831.1|110806.1|110834.2|110809.2|110827.8|110802.8|45
1731441090000|2024-11-12 19:51:30|110832.4|110807.4|110839.1|110814.1|110841|110816|110829.9|110804.9|57
1731441100000|2024-11-12 19:51:40|110838.3|110813.3|110836.7|110811.7|110838.6|110813.6|110833.6|110808.6|36
1731441110000|2024-11-12 19:51:50|110837.7|110812.7|110833.2|110808.2|110838.5|110813.5|110830.4|110805.4|25
1731441120000|2024-11-12 19:52:00|110830.9|110805.9|110833.1|110808.1|110834.6|110809.6|110830.9|110805.9|19
1731441130000|2024-11-12 19:52:10|110833|110808|110840.7|110815.7|110842.4|110817.4|110832.9|110807.9|34
1731441140000|2024-11-12 19:52:20|110840.4|110815.4|110840|110815|110845|110816.7|110837.2|110792.8|45
1731441150000|2024-11-12 19:52:30|110838.8|110813.8|110840.5|110815.5|110841.8|110816.8|110837.5|110812.5|54
1731441160000|2024-11-12 19:52:40|110840.6|110815.6|110837.9|110812.9|110847.3|110816.6|110836.8|110792.9|48
1731441170000|2024-11-12 19:52:50|110837.8|110812.8|110838.9|110813.9|110841.2|110816.2|110837.4|110812.4|57
1731441180000|2024-11-12 19:53:00|110837.6|110812.6|110836.9|110811.9|110840.2|110815.2|110835|110810|22
1731441190000|2024-11-12 19:53:10|110837.5|110812.5|110835.8|110810.8|110839.4|110814.4|110834.5|110809.5|21
1731441200000|2024-11-12 19:53:20|110837|110812|110837.6|110812.6|110840.2|110815.2|110833.6|110808.6|13
1731441210000|2024-11-12 19:53:30|110837.8|110812.8|110833.1|110808.1|110840.6|110815.6|110831|110806|26
1731441220000|2024-11-12 19:53:40|110832.5|110807.5|110836.2|110811.2|110836.3|110811.3|110831.5|110806.5|16
1731441230000|2024-11-12 19:53:50|110835.8|110810.8|110832.9|110807.9|110835.8|110810.8|110832.9|110807.9|8
1731441240000|2024-11-12 19:54:00|110832|110807|110831.9|110806.9|110833.5|110808.5|110830.6|110805.6|18
1731441250000|2024-11-12 19:54:10|110830.8|110805.8|110828.9|110803.9|110833.9|110808.9|110826.2|110801.2|26
1731441260000|2024-11-12 19:54:20|110827.7|110802.7|110833.1|110808.1|110833.1|110808.1|110827.7|110802.7|30
1731441270000|2024-11-12 19:54:30|110834.4|110809.4|110838.3|110813.3|110840.2|110815.2|110832.3|110807.3|15
1731441280000|2024-11-12 19:54:40|110837.7|110812.7|110841.2|110816.2|110842.2|110817.2|110835.8|110810.8|15
1731441290000|2024-11-12 19:54:50|110840.5|110815.5|110843.5|110818.5|110845.2|110820.2|110837.4|110812.4|24
1731441300000|2024-11-12 19:55:00|110843.2|110818.2|110842.6|110817.6|110844.8|110819.8|110837.2|110812.2|61
1731441310000|2024-11-12 19:55:10|110844.1|110819.1|110863.8|110838.8|110866.9|110841.9|110843.6|110818.6|26
1731441320000|2024-11-12 19:55:20|110865.6|110840.6|110868.1|110843.1|110870.8|110845.8|110862.2|110837.2|33
1731441330000|2024-11-12 19:55:30|110868.4|110843.4|110869.7|110844.7|110871.4|110846.4|110868.1|110843.1|29
1731441340000|2024-11-12 19:55:40|110870.4|110845.4|110868|110843|110870.4|110845.4|110866.3|110841.3|16
1731441350000|2024-11-12 19:55:50|110868.5|110843.5|110870.8|110845.8|110871.6|110846.6|110866.8|110841.8|14
1731441360000|2024-11-12 19:56:00|110870.4|110845.4|110873.9|110848.9|110874.1|110849.1|110870.4|110845.4|27
1731441370000|2024-11-12 19:56:10|110875.1|110850.1|110868.2|110843.2|110875.9|110850.9|110866.8|110841.8|22
1731441380000|2024-11-12 19:56:20|110868.6|110843.6|110866.9|110841.9|110868.8|110843.8|110865.5|110840.5|17
1731441390000|2024-11-12 19:56:30|110867.4|110842.4|110868.2|110843.2|110873.6|110848.6|110865.8|110840.8|24
1731441400000|2024-11-12 19:56:40|110866|110841|110873.8|110848.8|110874.3|110849.3|110866|110841|22
1731441410000|2024-11-12 19:56:50|110873.9|110848.9|110870.6|110845.6|110873.9|110848.9|110870|110845|12
1731441420000|2024-11-12 19:57:00|110869.2|110844.2|110862.1|110837.1|110869.2|110844.2|110857|110832|40
1731441430000|2024-11-12 19:57:10|110860.5|110835.5|110859.4|110834.4|110865.3|110840.3|110857.5|110832.5|52
1731441440000|2024-11-12 19:57:20|110859.8|110834.8|110859.5|110834.5|110864.4|110839.4|110855.8|110830.8|43
1731441450000|2024-11-12 19:57:30|110859|110834|110867.5|110817.5|110867.8|110835.5|110853.7|110816.2|66
1731441460000|2024-11-12 19:57:40|110867|110817|110854.1|110829.1|110870|110831.9|110854.1|110814.4|28
1731441470000|2024-11-12 19:57:50|110853.9|110828.9|110864.4|110839.4|110865.7|110840.7|110853|110828|33
1731441480000|2024-11-12 19:58:00|110866.2|110841.2|110869.6|110844.6|110870.2|110845.2|110865.2|110840.2|25
1731441490000|2024-11-12 19:58:10|110869.1|110844.1|110868.4|110843.4|110870.2|110845.2|110866.3|110841.3|34
1731441500000|2024-11-12 19:58:20|110867.9|110842.9|110867.8|110842.8|110870.6|110845.6|110867.7|110842.7|16
1731441510000|2024-11-12 19:58:30|110868.2|110843.2|110865.8|110840.8|110870.5|110845.5|110864.5|110839.5|38
1731441520000|2024-11-12 19:58:40|110866.2|110841.2|110867.8|110842.8|110870.5|110845.5|110865.5|110840.5|12
1731441530000|2024-11-12 19:58:50|110869.2|110844.2|110868.1|110843.1|110870.8|110845.8|110867.6|110842.6|23
1731441540000|2024-11-12 19:59:00|110869.6|110844.6|110873.9|110848.9|110877.6|110852.6|110869.6|110844.6|26
1731441550000|2024-11-12 19:59:10|110874.1|110849.1|110865.1|110840.1|110874.1|110849.1|110862|110837|47
1731441560000|2024-11-12 19:59:20|110862.5|110837.5|110864.8|110839.8|110866.5|110841.5|110862.1|110837.1|13
1731441570000|2024-11-12 19:59:30|110865.4|110840.4|110867.2|110842.2|110867.5|110842.5|110865.1|110840.1|11
1731441580000|2024-11-12 19:59:40|110866.6|110841.6|110869.6|110844.6|110869.6|110844.6|110864.4|110839.4|22
1731441590000|2024-11-12 19:59:50|110867.7|110842.7|110873.2|110848.2|110877|110852|110865.7|110840.7|34
1731441600000|2024-11-12 20:00:00|110874.1|110849.1|110864.9|110839.9|110882.7|110857.7|110862.6|110837.6|50
1731441610000|2024-11-12 20:00:10|110865|110840|110862.9|110837.9|110865.6|110840.6|110858.5|110833.5|43
1731441620000|2024-11-12 20:00:20|110863.3|110838.3|110875.7|110825.7|110877.6|110839.3|110862.5|110824|58
1731441630000|2024-11-12 20:00:30|110875.3|110825.3|110878|110828|110878.6|110828.6|110869.4|110819.4|50
1731441640000|2024-11-12 20:00:40|110875.7|110825.7|110873.2|110823.2|110878.3|110828.3|110872.3|110822.3|22
1731441650000|2024-11-12 20:00:50|110873.5|110823.5|110867.2|110817.2|110873.5|110823.5|110866.7|110816.7|31
1731441660000|2024-11-12 20:01:00|110868|110818|110869.1|110819.1|110870.3|110820.3|110866|110816|27
1731441670000|2024-11-12 20:01:10|110870.4|110820.4|110870.5|110820.5|110871.7|110821.7|110869.1|110819.1|13
1731441680000|2024-11-12 20:01:20|110870.6|110820.6|110869.1|110819.1|110873|110823|110866.4|110816.4|20
1731441690000|2024-11-12 20:01:30|110868.9|110818.9|110868.8|110818.8|110871.4|110821.4|110866.5|110816.5|17
1731441700000|2024-11-12 20:01:40|110872.2|110822.2|110867.9|110817.9|110872.2|110822.2|110863.5|110813.5|35
1731441710000|2024-11-12 20:01:50|110869.1|110819.1|110873.8|110823.8|110874.1|110824.1|110866|110816|19
1731441720000|2024-11-12 20:02:00|110875.8|110825.8|110877.8|110827.8|110879.9|110829.9|110872.1|110822.1|37
1731441730000|2024-11-12 20:02:10|110878.5|110828.5|110885.8|110835.8|110888|110838|110878|110828|25
1731441740000|2024-11-12 20:02:20|110884.2|110834.2|110887.1|110837.1|110889.2|110839.2|110883.9|110833.9|18
1731441750000|2024-11-12 20:02:30|110886.5|110836.5|110883.8|110833.8|110886.5|110836.5|110881.7|110831.7|25
1731441760000|2024-11-12 20:02:40|110881.8|110831.8|110883.9|110833.9|110890|110840|110881.8|110831.8|16
1731441770000|2024-11-12 20:02:50|110884.5|110834.5|110886.5|110836.5|110886.7|110836.7|110884.5|110834.5|6
1731441780000|2024-11-12 20:03:00|110886.4|110836.4|110883.7|110833.7|110886.4|110836.4|110880.6|110830.6|22
1731441790000|2024-11-12 20:03:10|110881.9|110831.9|110881.6|110831.6|110885.9|110835.9|110879.7|110829.7|40
1731441800000|2024-11-12 20:03:20|110883|110833|110875.1|110825.1|110883.7|110833.7|110875.1|110825.1|35
1731441810000|2024-11-12 20:03:30|110873.8|110823.8|110876.1|110826.1|110878.3|110828.3|110873.1|110823.1|24
1731441820000|2024-11-12 20:03:40|110877.9|110827.9|110881.4|110831.4|110881.4|110831.4|110877.9|110827.9|12
1731441830000|2024-11-12 20:03:50|110880|110830|110863.4|110838.4|110880.8|110838.4|110860|110827.1|14
1731441840000|2024-11-12 20:04:00|110862.5|110837.5|110874.9|110824.9|110876.5|110838.7|110860.2|110823.2|26
1731441850000|2024-11-12 20:04:10|110873|110823|110876.8|110826.8|110876.8|110826.8|110872.2|110822.2|31
1731441860000|2024-11-12 20:04:20|110876.3|110826.3|110873.6|110823.6|110877|110827|110871.5|110821.5|30
1731441870000|2024-11-12 20:04:30|110872.1|110822.1|110876.5|110826.5|110876.5|110826.5|110872.1|110822.1|34
1731441880000|2024-11-12 20:04:40|110874.6|110824.6|110879.7|110829.7|110880|110830|110874.6|110824.6|15
1731441890000|2024-11-12 20:04:50|110880.5|110830.5|110885.3|110835.3|110888.6|110838.6|110879.2|110829.2|24
1731441900000|2024-11-12 20:05:00|110885.5|110835.5|110880.3|110830.3|110885.5|110835.5|110879.6|110829.6|15
1731441910000|2024-11-12 20:05:10|110881.6|110831.6|110879.3|110854.3|110884.7|110854.3|110866.2|110830.4|31
1731441920000|2024-11-12 20:05:20|110877.6|110852.6|110866.2|110841.2|110877.6|110852.6|110864.1|110839.1|25
1731441930000|2024-11-12 20:05:30|110866.9|110841.9|110865.2|110840.2|110870.8|110845.8|110864.4|110839.4|23
1731441940000|2024-11-12 20:05:40|110866.3|110841.3|110866.1|110841.1|110866.3|110841.3|110865.6|110840.6|4
1731441950000|2024-11-12 20:05:50|110866.2|110841.2|110868.3|110843.3|110869.7|110844.7|110866.2|110841.2|6
1731441960000|2024-11-12 20:06:00|110867.6|110842.6|110876.5|110851.5|110876.5|110851.5|110867.6|110842.6|16
1731441970000|2024-11-12 20:06:10|110874.9|110849.9|110875.8|110850.8|110878.1|110853.1|110874.9|110849.9|5
1731441980000|2024-11-12 20:06:20|110875.9|110850.9|110871.3|110846.3|110876|110851|110866.3|110841.3|13
1731441990000|2024-11-12 20:06:30|110868.7|110843.7|110867.3|110842.3|110868.7|110843.7|110864.9|110839.9|10
1731442000000|2024-11-12 20:06:40|110867|110842|110868.9|110843.9|110869.2|110844.2|110867|110842|7
1731442010000|2024-11-12 20:06:50|110869|110844|110881.9|110831.9|110881.9|110845.6|110869|110830.3|8
1731442020000|2024-11-12 20:07:00|110881.8|110831.8|110887.8|110837.8|110889.8|110839.8|110880.3|110830.3|20
1731442030000|2024-11-12 20:07:10|110886.2|110836.2|110889.1|110839.1|110890.1|110840.1|110884.7|110834.7|13
1731442040000|2024-11-12 20:07:20|110888.5|110838.5|110867.2|110842.2|110888.5|110844.1|110865.8|110826.2|24
1731442050000|2024-11-12 20:07:30|110866.7|110841.7|110864.5|110839.5|110867.6|110842.6|110862.9|110837.9|9
1731442060000|2024-11-12 20:07:40|110865.4|110840.4|110882.2|110832.2|110882.2|110847.4|110865.4|110828.9|30
1731442070000|2024-11-12 20:07:50|110881.6|110831.6|110884.8|110834.8|110885.3|110835.3|110881.1|110831.1|20
1731442080000|2024-11-12 20:08:00|110886.6|110836.6|110890.9|110840.9|110891.1|110841.1|110885.7|110835.7|10
1731442090000|2024-11-12 20:08:10|110891|110841|110890.3|110840.3|110894.8|110844.8|110890.3|110840.3|9
1731442100000|2024-11-12 20:08:20|110891.6|110841.6|110890.6|110840.6|110891.6|110841.6|110890.3|110840.3|4
1731442110000|2024-11-12 20:08:30|110890.7|110840.7|110890.2|110840.2|110890.7|110840.7|110887.9|110837.9|6
1731442120000|2024-11-12 20:08:40|110890|110840|110892.2|110842.2|110894.2|110844.2|110889.8|110839.8|9
1731442130000|2024-11-12 20:08:50|110894.4|110844.4|110892.9|110842.9|110895|110845|110892.2|110842.2|7
1731442140000|2024-11-12 20:09:00|110890.8|110840.8|110871.4|110846.4|110890.8|110847.8|110869.7|110834.8|13
1731442150000|2024-11-12 20:09:10|110872.7|110847.7|110879.6|110829.6|110881.8|110848.1|110867.2|110829.1|19
1731442160000|2024-11-12 20:09:20|110880.6|110830.6|110887.8|110837.8|110888.6|110838.6|110880.6|110830.6|20
1731442170000|2024-11-12 20:09:30|110890.1|110840.1|110891.7|110841.7|110891.7|110841.7|110890.1|110840.1|4
1731442180000|2024-11-12 20:09:40|110893.6|110843.6|110891.7|110841.7|110893.6|110843.6|110890.3|110840.3|8
1731442190000|2024-11-12 20:09:50|110890.4|110840.4|110887.2|110837.2|110890.4|110840.4|110887.2|110837.2|5
1731442200000|2024-11-12 20:10:00|110885.7|110835.7|110879.5|110829.5|110887.2|110837.2|110878.1|110828.1|16
1731442210000|2024-11-12 20:10:10|110878.4|110828.4|110867|110842|110878.4|110842|110866.1|110828.4|4
1731442220000|2024-11-12 20:10:20|110867.2|110842.2|110889.6|110839.6|110889.6|110849.8|110866.3|110837.9|14
1731442230000|2024-11-12 20:10:30|110888|110838|110892.2|110842.2|110895.8|110845.8|110887.7|110837.7|10
1731442240000|2024-11-12 20:10:40|110892.3|110842.3|110897.8|110847.8|110899|110849|110892.3|110842.3|9
1731442250000|2024-11-12 20:10:50|110897.4|110847.4|110892.1|110867.1|110905.7|110869.4|110890.6|110847.3|20
1731442260000|2024-11-12 20:11:00|110893.5|110868.5|110894.7|110869.7|110898.4|110873.4|110893.5|110868.5|16
1731442270000|2024-11-12 20:11:10|110895|110870|110892.4|110867.4|110898.1|110873.1|110892.4|110867.4|26
1731442280000|2024-11-12 20:11:20|110890.5|110865.5|110895.1|110870.1|110900.2|110875.2|110890.5|110865.5|27
1731442290000|2024-11-12 20:11:30|110893.8|110868.8|110899.6|110874.6|110901.8|110876.8|110893.6|110868.6|23
1731442300000|2024-11-12 20:11:40|110901.1|110876.1|110902.9|110877.9|110904.3|110879.3|110900.7|110875.7|22
1731442310000|2024-11-12 20:11:50|110915.7|110865.7|110911.1|110861.1|110918.4|110868.4|110909.1|110859.1|15
1731442320000|2024-11-12 20:12:00|110910.9|110860.9|110912.6|110862.6|110915.8|110865.8|110910.2|110860.2|11
1731442330000|2024-11-12 20:12:10|110912.5|110862.5|110901.2|110851.2|110912.5|110862.5|110901.2|110851.2|15
1731442340000|2024-11-12 20:12:20|110903.6|110853.6|110897.4|110847.4|110904.4|110854.4|110894|110844|31
1731442350000|2024-11-12 20:12:30|110897.2|110847.2|110878.6|110828.6|110900.3|110850.3|110878.6|110828.6|38
1731442360000|2024-11-12 20:12:40|110878.9|110828.9|110874|110849|110879.1|110849.1|110864.5|110824.5|38
1731442370000|2024-11-12 20:12:50|110873.3|110848.3|110885.5|110860.5|110885.5|110860.5|110867.5|110842.5|26
1731442380000|2024-11-12 20:13:00|110883.2|110858.2|110892.8|110842.8|110900.4|110860.9|110883.2|110838.8|21
1731442390000|2024-11-12 20:13:10|110892.5|110842.5|110878.9|110853.9|110901.2|110853.9|110871.8|110835.1|38
1731442400000|2024-11-12 20:13:20|110878.5|110853.5|110898.2|110848.2|110898.2|110858|110876.7|110844.1|24
1731442410000|2024-11-12 20:13:30|110899.6|110849.6|110899.4|110849.4|110901.9|110851.9|110897.7|110847.7|17
1731442420000|2024-11-12 20:13:40|110899.6|110849.6|110893.7|110843.7|110900.3|110850.3|110891.5|110841.5|30
1731442430000|2024-11-12 20:13:50|110894.2|110844.2|110893.6|110843.6|110895.2|110845.2|110891.3|110841.3|22
1731442440000|2024-11-12 20:14:00|110893.8|110843.8|110893.9|110843.9|110893.9|110843.9|110892.6|110842.6|6
1731442450000|2024-11-12 20:14:10|110894|110844|110890.7|110840.7|110894.9|110844.9|110888.7|110838.7|18
1731442460000|2024-11-12 20:14:20|110889.2|110839.2|110891.7|110841.7|110892.2|110842.2|110886.8|110836.8|20
1731442470000|2024-11-12 20:14:30|110891.6|110841.6|110891|110841|110894|110844|110890.1|110840.1|12
1731442480000|2024-11-12 20:14:40|110890.9|110840.9|110884.8|110834.8|110890.9|110840.9|110881.8|110831.8|22
1731442490000|2024-11-12 20:14:50|110883.5|110833.5|110865.4|110815.4|110883.5|110833.5|110864|110814|33
1731442500000|2024-11-12 20:15:00|110865.2|110815.2|110843.6|110793.6|110865.2|110815.2|110842.9|110792.9|54
1731442510000|2024-11-12 20:15:10|110844.5|110794.5|110840|110790|110844.5|110794.5|110834.8|110784.8|33
1731442520000|2024-11-12 20:15:20|110840.8|110790.8|110840.2|110790.2|110844|110794|110839|110789|26
1731442530000|2024-11-12 20:15:30|110839.3|110789.3|110840.2|110790.2|110841.2|110791.2|110838.8|110788.8|24
1731442540000|2024-11-12 20:15:40|110839.2|110789.2|110833|110808|110845|110811.1|110830.7|110789.2|24
1731442550000|2024-11-12 20:15:50|110833.6|110808.6|110830.9|110805.9|110833.6|110808.6|110830.2|110805.2|17
1731442560000|2024-11-12 20:16:00|110829.5|110804.5|110826.6|110801.6|110839|110804.5|110824|110787.4|30
1731442570000|2024-11-12 20:16:10|110826.1|110801.1|110836.3|110811.3|110836.6|110811.6|110826.1|110801.1|37
1731442580000|2024-11-12 20:16:20|110834.9|110809.9|110827.4|110802.4|110839.7|110814.7|110825.5|110800.5|27
1731442590000|2024-11-12 20:16:30|110828.4|110803.4|110826.2|110801.2|110829.3|110804.3|110825.5|110800.5|25
1731442600000|2024-11-12 20:16:40|110827.3|110802.3|110823|110798|110837.2|110802.5|110820.5|110787.2|37
1731442610000|2024-11-12 20:16:50|110825.1|110800.1|110825.6|110800.6|110829|110804|110823.7|110798.7|16
1731442620000|2024-11-12 20:17:00|110826.1|110801.1|110826|110801|110827.4|110802.4|110825.1|110800.1|19
1731442630000|2024-11-12 20:17:10|110827|110802|110826.9|110801.9|110828|110803|110825.1|110800.1|23
1731442640000|2024-11-12 20:17:20|110825.2|110800.2|110825|110800|110827.2|110802.2|110824.9|110799.9|13
1731442650000|2024-11-12 20:17:30|110825.3|110800.3|110825.9|110800.9|110828.1|110803.1|110825.3|110800.3|15
1731442660000|2024-11-12 20:17:40|110826|110801|110826.5|110801.5|110827.3|110802.3|110825.7|110800.7|7
1731442670000|2024-11-12 20:17:50|110826.9|110801.9|110827.4|110802.4|110850.7|110805.1|110826.2|110799.1|28
1731442680000|2024-11-12 20:18:00|110826.9|110801.9|110827.6|110802.6|110827.7|110802.7|110826.6|110801.6|7
1731442690000|2024-11-12 20:18:10|110827.7|110802.7|110827.5|110802.5|110827.7|110802.7|110826.7|110801.7|3
1731442700000|2024-11-12 20:18:20|110827.3|110802.3|110828|110803|110829.1|110804.1|110827|110802|13
1731442710000|2024-11-12 20:18:30|110827.5|110802.5|110823.8|110798.8|110827.8|110802.8|110823.6|110798.6|10
1731442720000|2024-11-12 20:18:40|110823.6|110798.6|110822.1|110797.1|110824.5|110799.5|110820.4|110795.4|19
1731442730000|2024-11-12 20:18:50|110823.2|110798.2|110828.5|110803.5|110829|110804|110823.2|110798.2|11
1731442740000|2024-11-12 20:19:00|110827.4|110802.4|110826|110801|110827.4|110802.4|110824.4|110799.4|10
1731442750000|2024-11-12 20:19:10|110825|110800|110826.9|110801.9|110826.9|110801.9|110825|110800|6
1731442760000|2024-11-12 20:19:20|110827.9|110802.9|110827.7|110802.7|110829.9|110804.9|110825.7|110800.7|15
1731442770000|2024-11-12 20:19:30|110829.1|110804.1|110828.4|110803.4|110829.1|110804.1|110828.1|110803.1|5
1731442780000|2024-11-12 20:19:40|110834.8|110809.8|110825.3|110800.3|110834.8|110809.8|110824.6|110799.6|19
1731442790000|2024-11-12 20:19:50|110824.3|110799.3|110824.4|110799.4|110824.4|110799.4|110822.9|110797.9|10
1731442800000|2024-11-12 20:20:00|110823.3|110798.3|110824.2|110799.2|110826.1|110801.1|110820|110795|16
1731442810000|2024-11-12 20:20:10|110826.6|110801.6|110827.6|110802.6|110828.9|110803.9|110825.1|110800.1|25
1731442820000|2024-11-12 20:20:20|110826.5|110801.5|110821.9|110796.9|110828.2|110803.2|110820.6|110795.6|13
1731442830000|2024-11-12 20:20:30|110820.3|110795.3|110820.6|110795.6|110820.9|110795.9|110820.3|110795.3|4
1731442840000|2024-11-12 20:20:40|110820.4|110795.4|110818.7|110793.7|110820.8|110795.8|110818.7|110793.7|4
1731442850000|2024-11-12 20:20:50|110818.6|110793.6|110820.9|110795.9|110820.9|110795.9|110818.6|110793.6|6
1731442860000|2024-11-12 20:21:00|110820.8|110795.8|110820.9|110795.9|110820.9|110795.9|110820.8|110795.8|2
1731442870000|2024-11-12 20:21:10|110821.1|110796.1|110826.1|110801.1|110827.1|110802.1|110821.1|110796.1|9
1731442880000|2024-11-12 20:21:20|110827.3|110802.3|110825.7|110800.7|110827.3|110802.3|110825.7|110800.7|6
1731442890000|2024-11-12 20:21:30|110825.8|110800.8|110820.5|110795.5|110825.8|110800.8|110820.5|110795.5|12
1731442900000|2024-11-12 20:21:40|110821|110796|110821.4|110796.4|110821.9|110796.9|110821|110796|4
1731442910000|2024-11-12 20:21:50|110821.8|110796.8|110820.7|110795.7|110822.8|110797.8|110819.5|110794.5|9
1731442920000|2024-11-12 20:22:00|110820.5|110795.5|110819.8|110794.8|110820.5|110795.5|110819.7|110794.7|5
1731442930000|2024-11-12 20:22:10|110821.3|110796.3|110820.5|110795.5|110821.3|110796.3|110820.2|110795.2|5
1731442940000|2024-11-12 20:22:20|110819.4|110794.4|110820.8|110795.8|110825.8|110800.8|110818.7|110793.7|14
1731442950000|2024-11-12 20:22:30|110822.2|110797.2|110820|110795|110822.2|110797.2|110820|110795|6
1731442960000|2024-11-12 20:22:40|110819.9|110794.9|110820.5|110795.5|110820.8|110795.8|110818.8|110793.8|10
1731442970000|2024-11-12 20:22:50|110818.7|110793.7|110820.3|110795.3|110820.3|110795.3|110818.7|110793.7|6
1731442980000|2024-11-12 20:23:00|110820.2|110795.2|110819.5|110794.5|110822.9|110797.9|110819.5|110794.5|12
1731442990000|2024-11-12 20:23:10|110820.6|110795.6|110821.1|110796.1|110821.1|110796.1|110820.6|110795.6|4
1731443000000|2024-11-12 20:23:20|110821.2|110796.2|110818.3|110793.3|110822.3|110797.3|110817.6|110792.6|13
1731443010000|2024-11-12 20:23:30|110818.5|110793.5|110818.9|110793.9|110818.9|110793.9|110818.5|110793.5|3
1731443020000|2024-11-12 20:23:40|110818.5|110793.5|110818.7|110793.7|110819.1|110794.1|110817.7|110792.7|7
1731443030000|2024-11-12 20:23:50|110819.8|110794.8|110818.3|110793.3|110820|110795|110817.3|110792.3|7
1731443040000|2024-11-12 20:24:00|110819.3|110794.3|110819.6|110794.6|110819.6|110794.6|110819.3|110794.3|4
1731443050000|2024-11-12 20:24:10|110819.4|110794.4|110818.7|110793.7|110819.7|110794.7|110818.7|110793.7|4
1731443060000|2024-11-12 20:24:20|110817.1|110792.1|110817.4|110792.4|110819|110794|110817|110792|7
1731443070000|2024-11-12 20:24:30|110817|110792|110817.4|110792.4|110817.6|110792.6|110816.4|110791.4|7
1731443080000|2024-11-12 20:24:40|110817.3|110792.3|110818.2|110793.2|110818.2|110793.2|110816.7|110791.7|4
1731443090000|2024-11-12 20:24:50|110817.4|110792.4|110818.8|110793.8|110819.1|110794.1|110817.4|110792.4|10
1731443100000|2024-11-12 20:25:00|110819.2|110794.2|110824.5|110799.5|110826.6|110801.6|110819.2|110794.2|13
1731443110000|2024-11-12 20:25:10|110823.7|110798.7|110825.1|110800.1|110825.1|110800.1|110823.4|110798.4|5
1731443120000|2024-11-12 20:25:20|110823.9|110798.9|110824.6|110799.6|110826.1|110801.1|110823.9|110798.9|9
1731443130000|2024-11-12 20:25:30|110824.5|110799.5|110824.9|110799.9|110824.9|110799.9|110824.4|110799.4|4
1731443140000|2024-11-12 20:25:40|110824.6|110799.6|110824.5|110799.5|110824.6|110799.6|110824.5|110799.5|2
1731443150000|2024-11-12 20:25:50|110824.7|110799.7|110824.9|110799.9|110826.7|110801.7|110824.7|110799.7|6
1731443160000|2024-11-12 20:26:00|110824.4|110799.4|110825|110800|110825.1|110800.1|110824.4|110799.4|3
1731443170000|2024-11-12 20:26:10|110827|110802|110824.9|110799.9|110827.2|110802.2|110824.6|110799.6|11
1731443180000|2024-11-12 20:26:20|110825.9|110800.9|110827|110802|110827|110802|110825.9|110800.9|3
1731443200000|2024-11-12 20:26:40|110828.1|110803.1|110827.3|110802.3|110828.1|110803.1|110826.8|110801.8|4
1731443210000|2024-11-12 20:26:50|110827.2|110802.2|110826.7|110801.7|110827.2|110802.2|110826.7|110801.7|2
1731443220000|2024-11-12 20:27:00|110826.6|110801.6|110826.7|110801.7|110826.8|110801.8|110826.6|110801.6|4
1731443230000|2024-11-12 20:27:10|110826.6|110801.6|110826.5|110801.5|110828|110803|110824.5|110799.5|12
1731443240000|2024-11-12 20:27:20|110832.6|110807.6|110828|110803|110832.6|110807.6|110827.4|110802.4|13
1731443250000|2024-11-12 20:27:30|110829.3|110804.3|110831.4|110806.4|110832.3|110807.3|110827.8|110802.8|15
1731443260000|2024-11-12 20:27:40|110835.1|110810.1|110837.6|110812.6|110839.8|110814.8|110835.1|110810.1|17
1731443270000|2024-11-12 20:27:50|110837.7|110812.7|110833.4|110808.4|110838.4|110813.4|110833.4|110808.4|6
1731443280000|2024-11-12 20:28:00|110834.4|110809.4|110825.6|110800.6|110836.5|110811.5|110825.6|110800.6|13
1731443290000|2024-11-12 20:28:10|110825.9|110800.9|110826|110801|110830.1|110805.1|110825.9|110800.9|7
1731443300000|2024-11-12 20:28:20|110826.1|110801.1|110829.2|110804.2|110830.5|110805.5|110826|110801|9
1731443310000|2024-11-12 20:28:30|110828.7|110803.7|110828.2|110803.2|110829.1|110804.1|110827.7|110802.7|6
1731443320000|2024-11-12 20:28:40|110828.3|110803.3|110828.7|110803.7|110831.6|110806.6|110828.3|110803.3|12
1731443330000|2024-11-12 20:28:50|110828.6|110803.6|110828.6|110803.6|110829.2|110804.2|110827.4|110802.4|10
1731443340000|2024-11-12 20:29:00|110829.1|110804.1|110827.6|110802.6|110829.1|110804.1|110826.9|110801.9|7
1731443350000|2024-11-12 20:29:10|110825.6|110800.6|110825.6|110800.6|110825.6|110800.6|110824.4|110799.4|5
1731443360000|2024-11-12 20:29:20|110825.3|110800.3|110826.2|110801.2|110828|110803|110824.6|110799.6|6
1731443370000|2024-11-12 20:29:30|110824.7|110799.7|110823.1|110798.1|110824.7|110799.7|110823.1|110798.1|3
1731443380000|2024-11-12 20:29:40|110823.8|110798.8|110828.2|110803.2|110829|110804|110823.8|110798.8|10
1731443390000|2024-11-12 20:29:50|110828.5|110803.5|110830.3|110805.3|110830.3|110805.3|110827.1|110802.1|7
1731443400000|2024-11-12 20:30:00|110831.3|110806.3|110833.3|110808.3|110836.8|110811.8|110830.2|110805.2|15
1731443410000|2024-11-12 20:30:10|110832|110807|110829|110804|110833.5|110808.5|110827.6|110802.6|24
1731443420000|2024-11-12 20:30:20|110828.9|110803.9|110835|110810|110835|110810|110828.9|110803.9|7
1731443430000|2024-11-12 20:30:30|110835.3|110810.3|110871.7|110821.7|110873.6|110825.9|110835.3|110808.4|46
1731443440000|2024-11-12 20:30:40|110872.4|110822.4|110873|110823|110873.9|110823.9|110867.6|110817.6|27
1731443450000|2024-11-12 20:30:50|110871.7|110821.7|110874.7|110824.7|110875.4|110825.4|110871.2|110821.2|16
1731443460000|2024-11-12 20:31:00|110872.6|110822.6|110874|110824|110878.9|110828.9|110871.6|110821.6|24
1731443470000|2024-11-12 20:31:10|110873.5|110823.5|110872|110822|110873.8|110823.8|110871.7|110821.7|10
1731443480000|2024-11-12 20:31:20|110875.3|110825.3|110889.3|110839.3|110889.3|110839.3|110872.1|110822.1|27
1731443490000|2024-11-12 20:31:30|110887.6|110837.6|110884.8|110834.8|110889.8|110839.8|110884.8|110834.8|26
1731443500000|2024-11-12 20:31:40|110886.1|110836.1|110888.5|110838.5|110888.5|110838.5|110883.4|110833.4|17
1731443510000|2024-11-12 20:31:50|110886.6|110836.6|110885.8|110835.8|110887.7|110837.7|110884|110834|13
1731443520000|2024-11-12 20:32:00|110885.6|110835.6|110887.1|110837.1|110889.6|110839.6|110885.3|110835.3|15
1731443530000|2024-11-12 20:32:10|110887|110837|110887.1|110837.1|110889.8|110839.8|110885.1|110835.1|19
1731443540000|2024-11-12 20:32:20|110886.1|110836.1|110867.2|110817.2|110887.8|110837.8|110866.6|110816.6|37
1731443550000|2024-11-12 20:32:30|110864.1|110814.1|110860.7|110810.7|110864.1|110814.1|110860.5|110810.5|5
1731443560000|2024-11-12 20:32:40|110860.9|110810.9|110851|110801|110862.4|110812.4|110849.4|110799.4|17
1731443570000|2024-11-12 20:32:50|110852.4|110802.4|110859.5|110809.5|110860.6|110810.6|110852.4|110802.4|13
1731443580000|2024-11-12 20:33:00|110860.1|110810.1|110862.4|110812.4|110864.5|110814.5|110857.3|110807.3|14
1731443590000|2024-11-12 20:33:10|110862|110812|110861.4|110811.4|110863.3|110813.3|110861.4|110811.4|4
1731443600000|2024-11-12 20:33:20|110860.1|110810.1|110846.7|110796.7|110860.6|110810.6|110846.5|110796.5|22
1731443610000|2024-11-12 20:33:30|110846|110796|110846.1|110796.1|110846.7|110796.7|110846|110796|6
1731443620000|2024-11-12 20:33:40|110845.1|110795.1|110841.1|110791.1|110845.1|110795.1|110840.1|110790.1|14
1731443630000|2024-11-12 20:33:50|110840.9|110790.9|110840.1|110790.1|110841.4|110791.4|110840.1|110790.1|4
1731443640000|2024-11-12 20:34:00|110840.6|110790.6|110840.5|110790.5|110841.1|110791.1|110840.5|110790.5|3
1731443650000|2024-11-12 20:34:10|110841.2|110791.2|110844.1|110794.1|110844.1|110794.1|110840.4|110790.4|12
1731443660000|2024-11-12 20:34:20|110844.9|110794.9|110846.6|110796.6|110850.5|110800.5|110843.6|110793.6|20
1731443670000|2024-11-12 20:34:30|110845.9|110795.9|110834.3|110809.3|110845.9|110809.3|110831|110792|22
1731443680000|2024-11-12 20:34:40|110833.8|110808.8|110832.6|110807.6|110833.8|110808.8|110832.6|110807.6|5
1731443690000|2024-11-12 20:34:50|110832.7|110807.7|110827.6|110802.6|110833|110808|110827.6|110802.6|11
1731443700000|2024-11-12 20:35:00|110829.1|110804.1|110828.5|110803.5|110831.2|110806.2|110827.1|110802.1|15
1731443710000|2024-11-12 20:35:10|110828.8|110803.8|110828.5|110803.5|110828.8|110803.8|110828.5|110803.5|2
1731443720000|2024-11-12 20:35:20|110828.6|110803.6|110828.3|110803.3|110830|110805|110828.3|110803.3|5
1731443730000|2024-11-12 20:35:30|110827.8|110802.8|110846.2|110821.2|110846.2|110821.2|110827.8|110802.8|22
1731443740000|2024-11-12 20:35:40|110846|110821|110846.6|110821.6|110848.1|110823.1|110846|110821|9
1731443750000|2024-11-12 20:35:50|110846|110821|110857.5|110807.5|110859.1|110821|110843.9|110804.1|17
1731443760000|2024-11-12 20:36:00|110856.5|110806.5|110854.6|110804.6|110856.5|110806.5|110854.6|110804.6|6
1731443770000|2024-11-12 20:36:10|110852.8|110802.8|110848.5|110798.5|110854.3|110804.3|110847.8|110797.8|12
1731443780000|2024-11-12 20:36:20|110848.3|110798.3|110842.2|110792.2|110848.3|110798.3|110841.7|110791.7|20
1731443790000|2024-11-12 20:36:30|110841.6|110791.6|110828.7|110778.7|110841.6|110791.6|110823.7|110773.7|20
1731443800000|2024-11-12 20:36:40|110830.9|110780.9|110826.4|110776.4|110830.9|110780.9|110826.4|110776.4|12
1731443810000|2024-11-12 20:36:50|110824.9|110774.9|110826.9|110776.9|110830.7|110780.7|110822|110772|21
1731443820000|2024-11-12 20:37:00|110824.7|110774.7|110826.5|110776.5|110826.9|110776.9|110824.7|110774.7|4
1731443830000|2024-11-12 20:37:10|110827.8|110777.8|110799.4|110749.4|110827.8|110777.8|110798.4|110748.4|31
1731443840000|2024-11-12 20:37:20|110800.2|110750.2|110798|110748|110805.3|110755.3|110798|110748|37
1731443850000|2024-11-12 20:37:30|110798.4|110748.4|110798.3|110748.3|110806.1|110756.1|110795.4|110745.4|49
1731443860000|2024-11-12 20:37:40|110800.5|110750.5|110798.3|110748.3|110806.8|110756.8|110796.9|110746.9|28
1731443870000|2024-11-12 20:37:50|110798.4|110748.4|110801.2|110751.2|110803.7|110753.7|110797.8|110747.8|27
1731443880000|2024-11-12 20:38:00|110798.4|110748.4|110799.6|110749.6|110800.5|110750.5|110796.5|110746.5|20
1731443890000|2024-11-12 20:38:10|110799.2|110749.2|110798.8|110748.8|110802.5|110752.5|110794.9|110744.9|26
1731443900000|2024-11-12 20:38:20|110796.7|110746.7|110795.3|110745.3|110797.3|110747.3|110794.7|110744.7|9
1731443910000|2024-11-12 20:38:30|110795|110745|110796.1|110746.1|110798.8|110748.8|110795|110745|21
1731443920000|2024-11-12 20:38:40|110794.1|110744.1|110779.4|110729.4|110796.1|110746.1|110778.3|110728.3|26
1731443930000|2024-11-12 20:38:50|110780.4|110730.4|110785|110735|110786.7|110736.7|110779.2|110729.2|35
1731443940000|2024-11-12 20:39:00|110784.5|110734.5|110781|110731|110786.5|110736.5|110781|110731|21
1731443950000|2024-11-12 20:39:10|110781.5|110731.5|110782.1|110732.1|110782.9|110732.9|110779.7|110729.7|18
1731443960000|2024-11-12 20:39:20|110782|110732|110779|110729|110782|110732|110776.5|110726.5|42
1731443970000|2024-11-12 20:39:30|110777.7|110727.7|110778.9|110728.9|110783.9|110733.9|110777.7|110727.7|38
1731443980000|2024-11-12 20:39:40|110779.4|110729.4|110780.2|110730.2|110783.9|110733.9|110778|110728|28
1731443990000|2024-11-12 20:39:50|110779.3|110729.3|110774.7|110724.7|110779.6|110729.6|110773.9|110723.9|20
1731444000000|2024-11-12 20:40:00|110776.1|110726.1|110779.5|110729.5|110783.4|110733.4|110775.8|110725.8|42
1731444010000|2024-11-12 20:40:10|110778.8|110728.8|110778.1|110728.1|110785.2|110735.2|110777.6|110727.6|31
1731444020000|2024-11-12 20:40:20|110779.5|110729.5|110777|110727|110780.8|110730.8|110772.2|110722.2|46
1731444030000|2024-11-12 20:40:30|110778.4|110728.4|110777|110727|110783.6|110733.6|110775.8|110725.8|40
1731444040000|2024-11-12 20:40:40|110776.6|110726.6|110772.5|110722.5|110780.2|110730.2|110772.3|110722.3|29
1731444050000|2024-11-12 20:40:50|110772.1|110722.1|110766|110716|110774.6|110724.6|110765.1|110715.1|53
1731444060000|2024-11-12 20:41:00|110765.8|110715.8|110758.1|110708.1|110766.5|110716.5|110757.6|110707.6|29
1731444070000|2024-11-12 20:41:10|110757.3|110707.3|110756.5|110706.5|110759.7|110709.7|110756.1|110706.1|20
1731444080000|2024-11-12 20:41:20|110756.6|110706.6|110757.3|110707.3|110759.5|110709.5|110755.6|110705.6|26
1731444090000|2024-11-12 20:41:30|110757|110707|110759.4|110709.4|110759.7|110709.7|110757|110707|22
1731444100000|2024-11-12 20:41:40|110759.5|110709.5|110769.3|110719.3|110769.3|110719.3|110759.5|110709.5|26
1731444110000|2024-11-12 20:41:50|110771.1|110721.1|110766.2|110716.2|110771.7|110721.7|110764.7|110714.7|21
1731444120000|2024-11-12 20:42:00|110766.5|110716.5|110768.6|110718.6|110771.2|110721.2|110764.6|110714.6|24
1731444130000|2024-11-12 20:42:10|110770.8|110720.8|110771.7|110721.7|110773.7|110723.7|110768.2|110718.2|44
1731444140000|2024-11-12 20:42:20|110770.4|110720.4|110769.9|110719.9|110773.1|110723.1|110769.6|110719.6|27
1731444150000|2024-11-12 20:42:30|110769.3|110719.3|110773.7|110723.7|110774.7|110724.7|110768.6|110718.6|14
1731444160000|2024-11-12 20:42:40|110775.3|110725.3|110776.4|110726.4|110778.6|110728.6|110775.3|110725.3|15
1731444170000|2024-11-12 20:42:50|110776.3|110726.3|110780|110730|110784.1|110734.1|110776.3|110726.3|18
1731444180000|2024-11-12 20:43:00|110779.9|110729.9|110781.5|110731.5|110784.2|110734.2|110778.8|110728.8|41
1731444190000|2024-11-12 20:43:10|110780.5|110730.5|110780.4|110730.4|110782.9|110732.9|110779.4|110729.4|17
1731444200000|2024-11-12 20:43:20|110780.1|110730.1|110778.6|110728.6|110780.8|110730.8|110778.1|110728.1|15
1731444210000|2024-11-12 20:43:30|110777.3|110727.3|110781.4|110731.4|110782.3|110732.3|110776.6|110726.6|10
1731444220000|2024-11-12 20:43:40|110780.5|110730.5|110777.5|110727.5|110781.4|110731.4|110777.5|110727.5|7
1731444230000|2024-11-12 20:43:50|110776.6|110726.6|110770|110720|110777.1|110727.1|110770|110720|14
1731444240000|2024-11-12 20:44:00|110769.6|110719.6|110771.5|110721.5|110772|110722|110767.8|110717.8|23
1731444250000|2024-11-12 20:44:10|110770.2|110720.2|110766.7|110716.7|110770.4|110720.4|110764.9|110714.9|11
1731444260000|2024-11-12 20:44:20|110766.9|110716.9|110766.5|110716.5|110766.9|110716.9|110766.5|110716.5|4
1731444270000|2024-11-12 20:44:30|110766.7|110716.7|110765.2|110715.2|110766.7|110716.7|110765.1|110715.1|4
1731444280000|2024-11-12 20:44:40|110763|110713|110765.4|110715.4|110765.4|110715.4|110763|110713|5
1731444290000|2024-11-12 20:44:50|110763.4|110713.4|110767.5|110717.5|110767.5|110717.5|110763.4|110713.4|7
1731444300000|2024-11-12 20:45:00|110769.9|110719.9|110766.8|110716.8|110769.9|110719.9|110765.3|110715.3|7
1731444310000|2024-11-12 20:45:10|110766.9|110716.9|110768.1|110718.1|110770.5|110720.5|110765.5|110715.5|15
1731444320000|2024-11-12 20:45:20|110766.7|110716.7|110768.4|110718.4|110768.4|110718.4|110766.7|110716.7|9
1731444330000|2024-11-12 20:45:30|110768.3|110718.3|110767.3|110717.3|110768.3|110718.3|110765|110715|12
1731444340000|2024-11-12 20:45:40|110768.7|110718.7|110774.6|110724.6|110774.6|110724.6|110768.7|110718.7|9
1731444350000|2024-11-12 20:45:50|110775|110725|110777.2|110727.2|110777.2|110727.2|110775|110725|4
1731444360000|2024-11-12 20:46:00|110775.8|110725.8|110766.1|110716.1|110775.8|110725.8|110766.1|110716.1|13
1731444370000|2024-11-12 20:46:10|110767.2|110717.2|110765.8|110715.8|110767.2|110717.2|110763.8|110713.8|14
1731444380000|2024-11-12 20:46:20|110765.7|110715.7|110763.6|110713.6|110765.7|110715.7|110763.1|110713.1|8
1731444390000|2024-11-12 20:46:30|110761.9|110711.9|110758.8|110708.8|110763.6|110713.6|110758.1|110708.1|15
1731444400000|2024-11-12 20:46:40|110758.7|110708.7|110759.4|110709.4|110759.4|110709.4|110757.8|110707.8|6
1731444410000|2024-11-12 20:46:50|110759.5|110709.5|110760.6|110710.6|110760.6|110710.6|110759.4|110709.4|3
1731444420000|2024-11-12 20:47:00|110760.3|110710.3|110762.3|110712.3|110762.3|110712.3|110755.5|110705.5|9
1731444430000|2024-11-12 20:47:10|110763.7|110713.7|110757.5|110707.5|110764.4|110714.4|110755.4|110705.4|13
1731444440000|2024-11-12 20:47:20|110758.2|110708.2|110757.2|110707.2|110759.6|110709.6|110755.6|110705.6|12
1731444450000|2024-11-12 20:47:30|110757.4|110707.4|110751.2|110701.2|110757.5|110707.5|110750|110700|15
1731444460000|2024-11-12 20:47:40|110751.4|110701.4|110738.4|110688.4|110751.4|110701.4|110737.7|110687.7|26
1731444470000|2024-11-12 20:47:50|110739.7|110689.7|110740.1|110690.1|110740.2|110690.2|110736.7|110686.7|22
1731444480000|2024-11-12 20:48:00|110738.4|110688.4|110743.5|110693.5|110744.7|110694.7|110738.3|110688.3|25
1731444490000|2024-11-12 20:48:10|110744.5|110694.5|110744.8|110694.8|110745|110695|110742.4|110692.4|16
1731444500000|2024-11-12 20:48:20|110743.5|110693.5|110745.2|110695.2|110745.2|110695.2|110743.1|110693.1|15
1731444510000|2024-11-12 20:48:30|110743.9|110693.9|110761.1|110711.1|110761.1|110711.1|110743.9|110693.9|21
1731444520000|2024-11-12 20:48:40|110761|110711|110770.8|110720.8|110770.8|110720.8|110760.5|110710.5|27
1731444530000|2024-11-12 20:48:50|110774.2|110724.2|110771|110721|110777.7|110727.7|110770.5|110720.5|43
1731444540000|2024-11-12 20:49:00|110772.4|110722.4|110769.8|110719.8|110772.4|110722.4|110766.5|110716.5|15
1731444550000|2024-11-12 20:49:10|110771.1|110721.1|110774.4|110724.4|110774.4|110724.4|110770.4|110720.4|12
1731444560000|2024-11-12 20:49:20|110774.9|110724.9|110772.6|110722.6|110777.2|110727.2|110772.2|110722.2|26
1731444570000|2024-11-12 20:49:30|110771.4|110721.4|110769.6|110719.6|110772.9|110722.9|110769.2|110719.2|13
1731444580000|2024-11-12 20:49:40|110769.4|110719.4|110770.3|110720.3|110772.7|110722.7|110769.3|110719.3|12
1731444590000|2024-11-12 20:49:50|110771.7|110721.7|110770.8|110720.8|110771.7|110721.7|110770.2|110720.2|6
1731444600000|2024-11-12 20:50:00|110771.4|110721.4|110768.8|110718.8|110774|110724|110762.7|110712.7|25
1731444610000|2024-11-12 20:50:10|110770.5|110720.5|110774.1|110724.1|110776.7|110726.7|110768.3|110718.3|18
1731444620000|2024-11-12 20:50:20|110774.6|110724.6|110775.7|110725.7|110776|110726|110774.3|110724.3|16
1731444630000|2024-11-12 20:50:30|110775.4|110725.4|110771.3|110721.3|110775.4|110725.4|110769.9|110719.9|10
1731444640000|2024-11-12 20:50:40|110771.6|110721.6|110772.6|110722.6|110775.6|110725.6|110771.6|110721.6|12
1731444650000|2024-11-12 20:50:50|110773.2|110723.2|110771.7|110721.7|110773.2|110723.2|110770.4|110720.4|8
1731444660000|2024-11-12 20:51:00|110771.9|110721.9|110771.9|110721.9|110771.9|110721.9|110771.2|110721.2|3
1731444670000|2024-11-12 20:51:10|110771.6|110721.6|110775|110725|110777.5|110727.5|110771.6|110721.6|14
1731444680000|2024-11-12 20:51:20|110774|110724|110775.4|110725.4|110776.9|110726.9|110774|110724|10
1731444690000|2024-11-12 20:51:30|110776.7|110726.7|110778|110728|110780.4|110730.4|110776|110726|26
1731444700000|2024-11-12 20:51:40|110778.2|110728.2|110779.2|110729.2|110779.4|110729.4|110778|110728|8
1731444710000|2024-11-12 20:51:50|110779.8|110729.8|110776.2|110726.2|110780.1|110730.1|110776.2|110726.2|9
1731444720000|2024-11-12 20:52:00|110775.6|110725.6|110776.8|110726.8|110776.8|110726.8|110775.5|110725.5|3
1731444730000|2024-11-12 20:52:10|110777.3|110727.3|110777.3|110727.3|110778.7|110728.7|110777|110727|7
1731444740000|2024-11-12 20:52:20|110777.4|110727.4|110773.7|110723.7|110777.9|110727.9|110772.4|110722.4|10
1731444750000|2024-11-12 20:52:30|110774.3|110724.3|110772.7|110747.7|110778.9|110753.9|110769.8|110724.3|34
1731444760000|2024-11-12 20:52:40|110773.5|110748.5|110772.1|110747.1|110776.4|110751.4|110770.9|110745.9|42
1731444770000|2024-11-12 20:52:50|110772.6|110747.6|110777.1|110752.1|110777.1|110752.1|110767.7|110742.7|23
1731444780000|2024-11-12 20:53:00|110775.8|110750.8|110795.1|110745.1|110797.1|110760.8|110775.8|110743.3|55
1731444790000|2024-11-12 20:53:10|110796.6|110746.6|110794.6|110744.6|110797.8|110747.8|110792|110742|45
1731444800000|2024-11-12 20:53:20|110796|110746|110798.2|110748.2|110798.8|110748.8|110793.3|110743.3|42
1731444810000|2024-11-12 20:53:30|110796.8|110746.8|110797.2|110747.2|110799.5|110749.5|110795.7|110745.7|39
1731444820000|2024-11-12 20:53:40|110798.7|110748.7|110789.6|110739.6|110800.6|110750.6|110789.6|110739.6|52
1731444830000|2024-11-12 20:53:50|110791|110741|110793.4|110743.4|110794.9|110744.9|110789.1|110739.1|31
1731444840000|2024-11-12 20:54:00|110794.5|110744.5|110799.6|110749.6|110801|110751|110794.5|110744.5|40
1731444850000|2024-11-12 20:54:10|110800|110750|110800.5|110750.5|110804.9|110754.9|110798.1|110748.1|39
1731444860000|2024-11-12 20:54:20|110798.8|110748.8|110810.7|110760.7|110812.1|110762.1|110798.8|110748.8|45
1731444870000|2024-11-12 20:54:30|110810.6|110760.6|110808.2|110758.2|110810.6|110760.6|110804.6|110754.6|40
1731444880000|2024-11-12 20:54:40|110806.8|110756.8|110805|110755|110809.6|110759.6|110803.4|110753.4|54
1731444890000|2024-11-12 20:54:50|110805.1|110755.1|110808.7|110758.7|110810.1|110760.1|110803.2|110753.2|40
1731444900000|2024-11-12 20:55:00|110809.9|110759.9|110808.2|110758.2|110816.4|110766.4|110806.1|110756.1|38
1731444910000|2024-11-12 20:55:10|110807.6|110757.6|110811.5|110761.5|110811.5|110761.5|110803.3|110753.3|25
1731444920000|2024-11-12 20:55:20|110811.6|110761.6|110809.8|110759.8|110813.8|110763.8|110808.3|110758.3|51
1731444930000|2024-11-12 20:55:30|110808.1|110758.1|110800.8|110750.8|110809.9|110759.9|110797.6|110747.6|56
1731444940000|2024-11-12 20:55:40|110799.6|110749.6|110799|110749|110802.1|110752.1|110795.6|110745.6|54
1731444950000|2024-11-12 20:55:50|110797.5|110747.5|110796.9|110746.9|110800.3|110750.3|110794.4|110744.4|39
1731444960000|2024-11-12 20:56:00|110798.4|110748.4|110802.4|110752.4|110802.4|110752.4|110795.4|110745.4|31
1731444970000|2024-11-12 20:56:10|110802.7|110752.7|110799.1|110749.1|110802.7|110752.7|110795.9|110745.9|28
1731444980000|2024-11-12 20:56:20|110797.8|110747.8|110811.4|110761.4|110811.6|110761.6|110797.3|110747.3|24
1731444990000|2024-11-12 20:56:30|110811.6|110761.6|110808.8|110758.8|110813.2|110763.2|110808.5|110758.5|24
1731445000000|2024-11-12 20:56:40|110808.4|110758.4|110810.9|110760.9|110811.9|110761.9|110808.4|110758.4|30
1731445010000|2024-11-12 20:56:50|110811.6|110761.6|110813.7|110763.7|110813.7|110763.7|110808.6|110758.6|32
1731445020000|2024-11-12 20:57:00|110814.2|110764.2|110817.8|110767.8|110819.7|110769.7|110811.9|110761.9|54
1731445030000|2024-11-12 20:57:10|110818.1|110768.1|110815.9|110765.9|110819|110769|110815.9|110765.9|38
1731445040000|2024-11-12 20:57:20|110817.4|110767.4|110794.4|110744.4|110817.4|110767.4|110794.4|110744.4|52
1731445050000|2024-11-12 20:57:30|110792.8|110742.8|110785.2|110735.2|110795|110745|110783.7|110733.7|24
1731445060000|2024-11-12 20:57:40|110785.7|110735.7|110784.5|110734.5|110785.9|110735.9|110779|110729|24
1731445070000|2024-11-12 20:57:50|110783.8|110733.8|110779.4|110729.4|110785.8|110735.8|110777.8|110727.8|19
1731445080000|2024-11-12 20:58:00|110778.1|110728.1|110779.3|110729.3|110781.1|110731.1|110777.4|110727.4|23
1731445090000|2024-11-12 20:58:10|110778.6|110728.6|110780.1|110730.1|110780.7|110730.7|110776.1|110726.1|24
1731445100000|2024-11-12 20:58:20|110778|110728|110774.3|110724.3|110780.1|110730.1|110773.4|110723.4|30
1731445110000|2024-11-12 20:58:30|110773.2|110723.2|110771.4|110721.4|110774.3|110724.3|110771.4|110721.4|12
1731445120000|2024-11-12 20:58:40|110772.6|110722.6|110770.9|110720.9|110772.8|110722.8|110770.8|110720.8|12
1731445130000|2024-11-12 20:58:50|110771|110721|110770.8|110720.8|110771.4|110721.4|110770.6|110720.6|6
1731445140000|2024-11-12 20:59:00|110771.3|110721.3|110770.4|110720.4|110771.4|110721.4|110769.7|110719.7|6
1731445150000|2024-11-12 20:59:10|110768.8|110718.8|110768.6|110718.6|110769.3|110719.3|110768.6|110718.6|5
1731445160000|2024-11-12 20:59:20|110768.8|110718.8|110766.6|110716.6|110768.8|110718.8|110762|110712|23
1731445170000|2024-11-12 20:59:30|110766.4|110716.4|110763.6|110713.6|110766.4|110716.4|110760.3|110710.3|24
1731445180000|2024-11-12 20:59:40|110763.7|110713.7|110750.9|110725.9|110763.8|110726|110749.2|110713.7|7
1731445190000|2024-11-12 20:59:50|110750.5|110725.5|110757.3|110732.3|110757.3|110732.3|110750.5|110725.5|14
1731445200000|2024-11-12 21:00:00|110755.7|110730.7|110751.1|110726.1|110756.5|110731.5|110746.6|110721.6|38
1731445210000|2024-11-12 21:00:10|110750.8|110725.8|110751.2|110726.2|110753.8|110728.8|110749.1|110724.1|15
1731445220000|2024-11-12 21:00:20|110750.2|110725.2|110745.8|110720.8|110751.2|110726.2|110745.1|110720.1|31
1731445230000|2024-11-12 21:00:30|110747|110722|110746.5|110721.5|110747.6|110722.6|110745.1|110720.1|23
1731445240000|2024-11-12 21:00:40|110746.3|110721.3|110744.2|110719.2|110746.5|110721.5|110743|110718|26
1731445250000|2024-11-12 21:00:50|110744.1|110719.1|110741.8|110716.8|110745.4|110720.4|110741.3|110716.3|14
1731445260000|2024-11-12 21:01:00|110741.2|110716.2|110741.1|110716.1|110741.2|110716.2|110739.7|110714.7|10
1731445270000|2024-11-12 21:01:10|110741|110716|110741.2|110716.2|110742|110717|110739.4|110714.4|15
1731445280000|2024-11-12 21:01:20|110741.3|110716.3|110741.6|110716.6|110745.1|110720.1|110740.1|110715.1|11
1731445290000|2024-11-12 21:01:30|110741.7|110716.7|110742.2|110717.2|110745.2|110720.2|110740.1|110715.1|14
1731445300000|2024-11-12 21:01:40|110741.1|110716.1|110743|110718|110745.3|110720.3|110737.4|110712.4|20
1731445310000|2024-11-12 21:01:50|110744.7|110719.7|110740.9|110715.9|110744.7|110719.7|110738.3|110713.3|24
1731445320000|2024-11-12 21:02:00|110741.3|110716.3|110742|110717|110742.9|110717.9|110740.9|110715.9|7
1731445330000|2024-11-12 21:02:10|110742.1|110717.1|110739.5|110714.5|110742.1|110717.1|110739.5|110714.5|8
1731445340000|2024-11-12 21:02:20|110740.8|110715.8|110742.8|110717.8|110743.6|110718.6|110740.3|110715.3|20
1731445350000|2024-11-12 21:02:30|110743.5|110718.5|110741.4|110716.4|110745.8|110720.8|110740.2|110715.2|15
1731445360000|2024-11-12 21:02:40|110741.6|110716.6|110740.2|110715.2|110741.6|110716.6|110739.9|110714.9|10
1731445370000|2024-11-12 21:02:50|110740.1|110715.1|110738.8|110713.8|110740.1|110715.1|110738.6|110713.6|8
1731445380000|2024-11-12 21:03:00|110739.3|110714.3|110739.3|110714.3|110739.6|110714.6|110739.1|110714.1|5
1731445390000|2024-11-12 21:03:10|110739.4|110714.4|110739.8|110714.8|110739.8|110714.8|110739.3|110714.3|4
1731445400000|2024-11-12 21:03:20|110739.9|110714.9|110735|110710|110741.9|110716.9|110734.9|110709.9|10
1731445410000|2024-11-12 21:03:30|110734.4|110709.4|110735.1|110710.1|110735.7|110710.7|110732.6|110707.6|14
1731445420000|2024-11-12 21:03:40|110734.8|110709.8|110735.8|110710.8|110737.9|110712.9|110728.7|110703.7|57
1731445430000|2024-11-12 21:03:50|110734.4|110709.4|110749.5|110724.5|110750|110725|110734.1|110709.1|27
1731445440000|2024-11-12 21:04:00|110749.1|110724.1|110764|110714|110764.4|110727|110749.1|110711.8|12
1731445450000|2024-11-12 21:04:10|110764.5|110714.5|110768.3|110718.3|110768.3|110718.3|110761.5|110711.5|11
1731445460000|2024-11-12 21:04:20|110768.6|110718.6|110770|110720|110770|110720|110766.3|110716.3|12
1731445470000|2024-11-12 21:04:30|110772.2|110722.2|110767.4|110717.4|110772.2|110722.2|110764.9|110714.9|12
1731445480000|2024-11-12 21:04:40|110767.7|110717.7|110767.7|110717.7|110767.7|110717.7|110767.2|110717.2|3
1731445490000|2024-11-12 21:04:50|110769.3|110719.3|110769.7|110719.7|110771.2|110721.2|110767.5|110717.5|23
1731445500000|2024-11-12 21:05:00|110769.8|110719.8|110766.1|110716.1|110771.5|110721.5|110766.1|110716.1|17
1731445510000|2024-11-12 21:05:10|110764.7|110714.7|110764.8|110714.8|110765.1|110715.1|110763.1|110713.1|10
1731445520000|2024-11-12 21:05:20|110764.7|110714.7|110766.3|110716.3|110767.5|110717.5|110762.6|110712.6|10
1731445530000|2024-11-12 21:05:30|110766.4|110716.4|110766|110716|110766.4|110716.4|110764|110714|6
1731445540000|2024-11-12 21:05:40|110764.7|110714.7|110764.7|110714.7|110765.5|110715.5|110762.9|110712.9|10
1731445550000|2024-11-12 21:05:50|110766.6|110716.6|110765.3|110715.3|110766.6|110716.6|110764.9|110714.9|5
1731445560000|2024-11-12 21:06:00|110765.1|110715.1|110758.2|110708.2|110765.9|110715.9|110756.2|110706.2|9
1731445570000|2024-11-12 21:06:10|110758.7|110708.7|110763.3|110713.3|110764.3|110714.3|110758.7|110708.7|10
1731445580000|2024-11-12 21:06:20|110763.5|110713.5|110764.3|110714.3|110764.8|110714.8|110763.3|110713.3|5
1731445590000|2024-11-12 21:06:30|110765|110715|110770.8|110720.8|110771.5|110721.5|110764.3|110714.3|16
1731445600000|2024-11-12 21:06:40|110772.1|110722.1|110767.8|110717.8|110772.1|110722.1|110761.3|110711.3|17
1731445610000|2024-11-12 21:06:50|110767.9|110717.9|110767.5|110717.5|110769.2|110719.2|110767.4|110717.4|7
1731445620000|2024-11-12 21:07:00|110767.7|110717.7|110766.6|110716.6|110769.3|110719.3|110766.6|110716.6|9
1731445630000|2024-11-12 21:07:10|110765.5|110715.5|110765.9|110715.9|110767.1|110717.1|110764|110714|11
1731445640000|2024-11-12 21:07:20|110765.6|110715.6|110764.9|110714.9|110766.7|110716.7|110764.4|110714.4|7
1731445650000|2024-11-12 21:07:30|110766.3|110716.3|110777.3|110727.3|110780.1|110730.1|110766.3|110716.3|7
1731445660000|2024-11-12 21:07:40|110777.6|110727.6|110780.1|110730.1|110782.2|110732.2|110777.6|110727.6|12
1731445670000|2024-11-12 21:07:50|110779.8|110729.8|110777.7|110727.7|110781.4|110731.4|110777.7|110727.7|10
1731445680000|2024-11-12 21:08:00|110776.4|110726.4|110767.7|110717.7|110776.4|110726.4|110767.7|110717.7|12
1731445690000|2024-11-12 21:08:10|110767.6|110717.6|110768.1|110718.1|110768.1|110718.1|110767.6|110717.6|3
1731445700000|2024-11-12 21:08:20|110770.6|110720.6|110763.1|110713.1|110774.2|110724.2|110763.1|110713.1|18
1731445710000|2024-11-12 21:08:30|110763|110713|110767.1|110717.1|110767.4|110717.4|110763|110713|15
1731445720000|2024-11-12 21:08:40|110767.3|110717.3|110765.7|110715.7|110767.6|110717.6|110765.3|110715.3|5
1731445730000|2024-11-12 21:08:50|110765.8|110715.8|110767.8|110717.8|110768|110718|110763.4|110713.4|7
1731445740000|2024-11-12 21:09:00|110770.7|110720.7|110768.9|110718.9|110772|110722|110768.9|110718.9|7
1731445750000|2024-11-12 21:09:10|110767.5|110717.5|110768.4|110718.4|110768.6|110718.6|110767.5|110717.5|4
1731445760000|2024-11-12 21:09:20|110771.3|110721.3|110768.3|110718.3|110771.3|110721.3|110768|110718|6
1731445770000|2024-11-12 21:09:30|110767.8|110717.8|110768.2|110718.2|110768.4|110718.4|110767.8|110717.8|4
1731445780000|2024-11-12 21:09:40|110771.6|110721.6|110771.6|110721.6|110771.6|110721.6|110771.5|110721.5|3
1731445790000|2024-11-12 21:09:50|110771.5|110721.5|110771.6|110721.6|110771.8|110721.8|110771.5|110721.5|4
1731445800000|2024-11-12 21:10:00|110771.3|110721.3|110766.8|110716.8|110771.6|110721.6|110765.6|110715.6|10
1731445810000|2024-11-12 21:10:10|110767.2|110717.2|110766.6|110716.6|110767.2|110717.2|110765|110715|8
1731445830000|2024-11-12 21:10:30|110768.8|110718.8|110766.8|110716.8|110768.8|110718.8|110765.3|110715.3|9
1731445840000|2024-11-12 21:10:40|110766.6|110716.6|110766.9|110716.9|110766.9|110716.9|110766.6|110716.6|2
1731445850000|2024-11-12 21:10:50|110763.1|110713.1|110763.3|110713.3|110765.9|110715.9|110760.2|110710.2|16
1731445860000|2024-11-12 21:11:00|110763|110713|110762.3|110712.3|110763|110713|110762.3|110712.3|2
1731445870000|2024-11-12 21:11:10|110762.6|110712.6|110762.6|110712.6|110762.6|110712.6|110762.6|110712.6|1
1731445880000|2024-11-12 21:11:20|110760.6|110710.6|110763.5|110713.5|110763.5|110713.5|110760.6|110710.6|3
1731445910000|2024-11-12 21:11:50|110762.9|110712.9|110765.1|110715.1|110765.1|110715.1|110762.9|110712.9|7
1731445920000|2024-11-12 21:12:00|110765.6|110715.6|110764.8|110714.8|110765.9|110715.9|110764.4|110714.4|6
1731445930000|2024-11-12 21:12:10|110765.1|110715.1|110765.5|110715.5|110765.5|110715.5|110765.1|110715.1|2
1731445940000|2024-11-12 21:12:20|110766.7|110716.7|110766.1|110716.1|110769.7|110719.7|110766.1|110716.1|7
1731445950000|2024-11-12 21:12:30|110766.3|110716.3|110766.8|110716.8|110766.8|110716.8|110766.3|110716.3|3
1731445960000|2024-11-12 21:12:40|110766.7|110716.7|110765|110715|110766.7|110716.7|110765|110715|2
1731445970000|2024-11-12 21:12:50|110764.9|110714.9|110765|110715|110765|110715|110764.9|110714.9|2
1731445980000|2024-11-12 21:13:00|110764.3|110714.3|110765.1|110715.1|110765.2|110715.2|110764.3|110714.3|4
1731445990000|2024-11-12 21:13:10|110765.2|110715.2|110768.1|110718.1|110768.3|110718.3|110765.2|110715.2|6
1731446000000|2024-11-12 21:13:20|110767.8|110717.8|110766.7|110716.7|110768.6|110718.6|110766.7|110716.7|6
1731446010000|2024-11-12 21:13:30|110765.5|110715.5|110767.9|110717.9|110768.4|110718.4|110765.5|110715.5|10
1731446020000|2024-11-12 21:13:40|110767.8|110717.8|110766.9|110716.9|110768.2|110718.2|110766.9|110716.9|7
1731446030000|2024-11-12 21:13:50|110767.8|110717.8|110769.3|110719.3|110769.3|110719.3|110767.8|110717.8|3
1731446040000|2024-11-12 21:14:00|110769.2|110719.2|110769.4|110719.4|110769.4|110719.4|110769.2|110719.2|2
1731446050000|2024-11-12 21:14:10|110769.1|110719.1|110775.1|110725.1|110775.1|110725.1|110768.4|110718.4|12
1731446060000|2024-11-12 21:14:20|110772.9|110722.9|110772.5|110722.5|110774.9|110724.9|110772.5|110722.5|5
1731446070000|2024-11-12 21:14:30|110772.3|110722.3|110771.9|110721.9|110772.3|110722.3|110771.6|110721.6|4
1731446080000|2024-11-12 21:14:40|110772.1|110722.1|110767.5|110717.5|110772.1|110722.1|110767.5|110717.5|8
1731446090000|2024-11-12 21:14:50|110767.6|110717.6|110765.3|110715.3|110767.6|110717.6|110765.3|110715.3|3
1731446100000|2024-11-12 21:15:00|110765.8|110715.8|110766.4|110716.4|110768.5|110718.5|110765.8|110715.8|7
1731446110000|2024-11-12 21:15:10|110764.8|110714.8|110766.2|110716.2|110766.6|110716.6|110764.4|110714.4|7
1731446120000|2024-11-12 21:15:20|110766.1|110716.1|110766|110716|110766.1|110716.1|110766|110716|2
1731446130000|2024-11-12 21:15:30|110765.9|110715.9|110766.2|110716.2|110766.2|110716.2|110765.9|110715.9|3
1731446140000|2024-11-12 21:15:40|110766.1|110716.1|110768.2|110718.2|110768.2|110718.2|110766|110716|4
1731446150000|2024-11-12 21:15:50|110768.9|110718.9|110768.6|110718.6|110770.5|110720.5|110768.6|110718.6|5
1731446160000|2024-11-12 21:16:00|110767.8|110717.8|110767.6|110717.6|110767.8|110717.8|110767.6|110717.6|3
1731446170000|2024-11-12 21:16:10|110767.7|110717.7|110767.5|110717.5|110767.7|110717.7|110767.5|110717.5|3
1731446180000|2024-11-12 21:16:20|110767.4|110717.4|110771.2|110721.2|110771.2|110721.2|110767.2|110717.2|6
1731446190000|2024-11-12 21:16:30|110771.5|110721.5|110770.7|110720.7|110771.9|110721.9|110769.2|110719.2|7
1731446200000|2024-11-12 21:16:40|110770.9|110720.9|110771.2|110721.2|110771.2|110721.2|110770.9|110720.9|2
1731446210000|2024-11-12 21:16:50|110771|110721|110768.1|110718.1|110771|110721|110767.9|110717.9|7
1731446220000|2024-11-12 21:17:00|110767.9|110717.9|110767.9|110717.9|110767.9|110717.9|110767.8|110717.8|3
1731446230000|2024-11-12 21:17:10|110767.8|110717.8|110768.7|110718.7|110769.2|110719.2|110767.8|110717.8|3
1731446240000|2024-11-12 21:17:20|110768.6|110718.6|110771.3|110721.3|110771.4|110721.4|110768.6|110718.6|4
1731446250000|2024-11-12 21:17:30|110771.4|110721.4|110771.4|110721.4|110771.4|110721.4|110771.3|110721.3|3
1731446260000|2024-11-12 21:17:40|110771.8|110721.8|110768.3|110718.3|110771.8|110721.8|110768.3|110718.3|5
1731446280000|2024-11-12 21:18:00|110768.2|110718.2|110768.3|110718.3|110768.3|110718.3|110768.2|110718.2|2
1731446290000|2024-11-12 21:18:10|110768.4|110718.4|110768.4|110718.4|110768.4|110718.4|110768.4|110718.4|1
1731446300000|2024-11-12 21:18:20|110771|110721|110771|110721|110771.1|110721.1|110771|110721|3
1731446310000|2024-11-12 21:18:30|110770.2|110720.2|110768.2|110718.2|110773.7|110723.7|110768.2|110718.2|12
1731446320000|2024-11-12 21:18:40|110768|110718|110768.1|110718.1|110768.1|110718.1|110768|110718|2
1731446330000|2024-11-12 21:18:50|110769.9|110719.9|110769.9|110719.9|110773.4|110723.4|110768.1|110718.1|8
1731446340000|2024-11-12 21:19:00|110769.4|110719.4|110766.4|110716.4|110769.4|110719.4|110765.7|110715.7|7
1731446360000|2024-11-12 21:19:20|110766.5|110716.5|110766.5|110716.5|110766.5|110716.5|110766.5|110716.5|1
1731446370000|2024-11-12 21:19:30|110766.4|110716.4|110768.9|110718.9|110768.9|110718.9|110766.4|110716.4|2
1731446380000|2024-11-12 21:19:40|110768.1|110718.1|110768.2|110718.2|110768.2|110718.2|110768.1|110718.1|2
1731446390000|2024-11-12 21:19:50|110766.4|110716.4|110766.4|110716.4|110766.4|110716.4|110766.4|110716.4|1
1731446400000|2024-11-12 21:20:00|110767.3|110717.3|110766.8|110716.8|110767.3|110717.3|110766.8|110716.8|2
1731446410000|2024-11-12 21:20:10|110766.9|110716.9|110767|110717|110767|110717|110766.9|110716.9|2
1731446420000|2024-11-12 21:20:20|110766.9|110716.9|110768.8|110718.8|110768.8|110718.8|110766.8|110716.8|4
1731446430000|2024-11-12 21:20:30|110768.7|110718.7|110768.7|110718.7|110768.7|110718.7|110768.7|110718.7|1
1731446440000|2024-11-12 21:20:40|110768.8|110718.8|110768.8|110718.8|110768.8|110718.8|110768.8|110718.8|1
1731446450000|2024-11-12 21:20:50|110766.6|110716.6|110763.8|110713.8|110766.6|110716.6|110763.6|110713.6|10
1731446460000|2024-11-12 21:21:00|110763.7|110713.7|110765.4|110715.4|110765.4|110715.4|110763.7|110713.7|4
1731446470000|2024-11-12 21:21:10|110765.9|110715.9|110765.9|110715.9|110765.9|110715.9|110765.9|110715.9|1
1731446490000|2024-11-12 21:21:30|110765.6|110715.6|110766.5|110716.5|110766.5|110716.5|110765.3|110715.3|3
1731446500000|2024-11-12 21:21:40|110767.2|110717.2|110769.2|110719.2|110770.6|110720.6|110767.2|110717.2|8
1731446510000|2024-11-12 21:21:50|110769.1|110719.1|110769.1|110719.1|110769.1|110719.1|110769.1|110719.1|1
1731446520000|2024-11-12 21:22:00|110769|110719|110768.9|110718.9|110769|110719|110768.9|110718.9|2
1731446530000|2024-11-12 21:22:10|110769|110719|110769|110719|110769|110719|110768.9|110718.9|3
1731446540000|2024-11-12 21:22:20|110770.5|110720.5|110770.1|110720.1|110770.5|110720.5|110770.1|110720.1|5
1731446560000|2024-11-12 21:22:40|110770.4|110720.4|110768.6|110718.6|110770.4|110720.4|110768.6|110718.6|3
1731446570000|2024-11-12 21:22:50|110768.7|110718.7|110768.5|110718.5|110768.7|110718.7|110768.5|110718.5|3
1731446580000|2024-11-12 21:23:00|110768.6|110718.6|110768.3|110718.3|110770.9|110720.9|110768.3|110718.3|6
1731446590000|2024-11-12 21:23:10|110767.9|110717.9|110768.6|110718.6|110768.6|110718.6|110766.8|110716.8|4
1731446600000|2024-11-12 21:23:20|110768.7|110718.7|110768.7|110718.7|110768.9|110718.9|110766.8|110716.8|5
1731446610000|2024-11-12 21:23:30|110766.7|110716.7|110768.8|110718.8|110768.8|110718.8|110765.1|110715.1|7
1731446620000|2024-11-12 21:23:40|110769.4|110719.4|110769.7|110719.7|110769.7|110719.7|110769.4|110719.4|2
1731446630000|2024-11-12 21:23:50|110769.8|110719.8|110769.7|110719.7|110769.8|110719.8|110769.6|110719.6|6
1731446640000|2024-11-12 21:24:00|110769.6|110719.6|110771.2|110721.2|110771.2|110721.2|110769.6|110719.6|4
1731446650000|2024-11-12 21:24:10|110771.9|110721.9|110771.1|110721.1|110771.9|110721.9|110770|110720|6
1731446660000|2024-11-12 21:24:20|110771.2|110721.2|110771.1|110721.1|110771.3|110721.3|110771.1|110721.1|3
1731446670000|2024-11-12 21:24:30|110769.1|110719.1|110769|110719|110769.1|110719.1|110768.9|110718.9|3
1731446680000|2024-11-12 21:24:40|110768.9|110718.9|110768.9|110718.9|110768.9|110718.9|110768.9|110718.9|1
1731446690000|2024-11-12 21:24:50|110768.7|110718.7|110766.1|110716.1|110769.2|110719.2|110765.6|110715.6|7
1731446700000|2024-11-12 21:25:00|110766.2|110716.2|110780.4|110730.4|110780.4|110730.4|110763.4|110713.4|12
1731446710000|2024-11-12 21:25:10|110780.3|110730.3|110781.5|110731.5|110782.8|110732.8|110780.3|110730.3|5
1731446720000|2024-11-12 21:25:20|110781.7|110731.7|110781.5|110731.5|110781.7|110731.7|110781.5|110731.5|2
1731446730000|2024-11-12 21:25:30|110781.3|110731.3|110785.6|110735.6|110785.8|110735.8|110781.3|110731.3|9
1731446740000|2024-11-12 21:25:40|110785.5|110735.5|110785.6|110735.6|110785.6|110735.6|110785.5|110735.5|2
1731446750000|2024-11-12 21:25:50|110784.8|110734.8|110784.8|110734.8|110784.8|110734.8|110784.8|110734.8|1
1731446770000|2024-11-12 21:26:10|110784|110734|110782.4|110732.4|110784.8|110734.8|110781.2|110731.2|8
1731446780000|2024-11-12 21:26:20|110782.6|110732.6|110783.6|110733.6|110785.3|110735.3|110781.3|110731.3|12
1731446790000|2024-11-12 21:26:30|110783.1|110733.1|110783.1|110733.1|110784.5|110734.5|110783.1|110733.1|5
1731446800000|2024-11-12 21:26:40|110783.5|110733.5|110785.9|110735.9|110785.9|110735.9|110783.5|110733.5|2
1731446810000|2024-11-12 21:26:50|110784.9|110734.9|110785.4|110735.4|110787.4|110737.4|110784.8|110734.8|7
1731446820000|2024-11-12 21:27:00|110785.7|110735.7|110786.3|110736.3|110787.8|110737.8|110785.7|110735.7|7
1731446830000|2024-11-12 21:27:10|110785.5|110735.5|110785.7|110735.7|110785.7|110735.7|110784.8|110734.8|5
1731446840000|2024-11-12 21:27:20|110785.5|110735.5|110782|110732|110785.6|110735.6|110780.2|110730.2|10
1731446850000|2024-11-12 21:27:30|110781.3|110731.3|110781.7|110731.7|110783.5|110733.5|110781.3|110731.3|4
1731446860000|2024-11-12 21:27:40|110782.3|110732.3|110782.3|110732.3|110782.7|110732.7|110782.3|110732.3|3
1731446870000|2024-11-12 21:27:50|110784.3|110734.3|110784.3|110734.3|110784.4|110734.4|110784.3|110734.3|3
1731446890000|2024-11-12 21:28:10|110784.5|110734.5|110784.2|110734.2|110784.8|110734.8|110784.2|110734.2|4
1731446900000|2024-11-12 21:28:20|110784.3|110734.3|110788.2|110738.2|110788.2|110738.2|110784.2|110734.2|6
1731446910000|2024-11-12 21:28:30|110789.7|110739.7|110789.9|110739.9|110789.9|110739.9|110789.7|110739.7|3
1731446920000|2024-11-12 21:28:40|110789.8|110739.8|110789.6|110739.6|110789.8|110739.8|110789.6|110739.6|2
1731446930000|2024-11-12 21:28:50|110788.5|110738.5|110788.6|110738.6|110788.6|110738.6|110788.5|110738.5|2
1731446940000|2024-11-12 21:29:00|110788.5|110738.5|110788.3|110738.3|110788.5|110738.5|110788.3|110738.3|2
1731446950000|2024-11-12 21:29:10|110788.1|110738.1|110787.9|110737.9|110788.1|110738.1|110787.9|110737.9|2
1731446960000|2024-11-12 21:29:20|110788.7|110738.7|110774.5|110724.5|110788.7|110738.7|110771.7|110721.7|16
1731446970000|2024-11-12 21:29:30|110774.7|110724.7|110774.5|110724.5|110776.2|110726.2|110773.7|110723.7|13
1731446980000|2024-11-12 21:29:40|110774.8|110724.8|110775.8|110725.8|110775.8|110725.8|110774.5|110724.5|6
1731446990000|2024-11-12 21:29:50|110775.4|110725.4|110778.4|110728.4|110780.5|110730.5|110775.4|110725.4|7
1731447000000|2024-11-12 21:30:00|110778.9|110728.9|110781.5|110731.5|110782|110732|110778.9|110728.9|6
1731447010000|2024-11-12 21:30:10|110782|110732|110783.4|110733.4|110783.4|110733.4|110782|110732|3
1731447020000|2024-11-12 21:30:20|110783.2|110733.2|110783|110733|110783.2|110733.2|110783|110733|2
1731447030000|2024-11-12 21:30:30|110782.9|110732.9|110784.2|110734.2|110784.2|110734.2|110782.9|110732.9|3
1731447040000|2024-11-12 21:30:40|110783.7|110733.7|110780.9|110730.9|110784.2|110734.2|110780.6|110730.6|5
1731447050000|2024-11-12 21:30:50|110779|110729|110778.9|110728.9|110779|110729|110778.2|110728.2|4
1731447060000|2024-11-12 21:31:00|110779|110729|110778.2|110728.2|110780.1|110730.1|110777.8|110727.8|7
1731447070000|2024-11-12 21:31:10|110777.8|110727.8|110777.8|110727.8|110778.1|110728.1|110777.8|110727.8|3
1731447080000|2024-11-12 21:31:20|110778.4|110728.4|110779.9|110729.9|110780.1|110730.1|110778.3|110728.3|7
1731447090000|2024-11-12 21:31:30|110779.3|110729.3|110776.1|110726.1|110782.2|110732.2|110776.1|110726.1|7
1731447100000|2024-11-12 21:31:40|110773.1|110723.1|110765.6|110715.6|110775.1|110725.1|110763.5|110713.5|23
1731447110000|2024-11-12 21:31:50|110765.8|110715.8|110765.2|110715.2|110765.8|110715.8|110765|110715|4
1731447120000|2024-11-12 21:32:00|110765.7|110715.7|110765.3|110715.3|110767.1|110717.1|110763.9|110713.9|9
1731447130000|2024-11-12 21:32:10|110766|110716|110765.5|110715.5|110767.5|110717.5|110765.3|110715.3|10
1731447140000|2024-11-12 21:32:20|110765.9|110715.9|110764.5|110714.5|110765.9|110715.9|110764|110714|7
1731447150000|2024-11-12 21:32:30|110767.1|110717.1|110766.5|110716.5|110769.4|110719.4|110766.5|110716.5|4
1731447160000|2024-11-12 21:32:40|110768.3|110718.3|110765.8|110715.8|110768.3|110718.3|110765.8|110715.8|8
1731447170000|2024-11-12 21:32:50|110766|110716|110767.4|110717.4|110769.2|110719.2|110766|110716|10
1731447180000|2024-11-12 21:33:00|110767.1|110717.1|110767.1|110717.1|110768|110718|110765.7|110715.7|17
1731447190000|2024-11-12 21:33:10|110767.4|110717.4|110766|110716|110768.1|110718.1|110765.2|110715.2|21
1731447200000|2024-11-12 21:33:20|110765.9|110715.9|110755.4|110705.4|110765.9|110715.9|110753.6|110703.6|20
1731447210000|2024-11-12 21:33:30|110763.5|110713.5|110775.7|110725.7|110775.7|110725.7|110755.1|110705.1|24
1731447220000|2024-11-12 21:33:40|110775.9|110725.9|110780.9|110730.9|110780.9|110730.9|110774.8|110724.8|11
1731447240000|2024-11-12 21:34:00|110780.8|110730.8|110781.3|110731.3|110781.3|110731.3|110779.6|110729.6|3
1731447250000|2024-11-12 21:34:10|110782.8|110732.8|110782.8|110732.8|110782.8|110732.8|110782.8|110732.8|1
1731447260000|2024-11-12 21:34:20|110782.6|110732.6|110782.5|110732.5|110782.6|110732.6|110782.5|110732.5|2
1731447280000|2024-11-12 21:34:40|110781.6|110731.6|110781.6|110731.6|110781.6|110731.6|110779.4|110729.4|5
1731447290000|2024-11-12 21:34:50|110781.3|110731.3|110783.5|110733.5|110786|110736|110779.9|110729.9|15
1731447300000|2024-11-12 21:35:00|110783.4|110733.4|110784.1|110734.1|110784.1|110734.1|110783.4|110733.4|3
1731447310000|2024-11-12 21:35:10|110784.9|110734.9|110784|110734|110784.9|110734.9|110784|110734|6
1731447320000|2024-11-12 21:35:20|110783|110733|110784.1|110734.1|110784.1|110734.1|110783|110733|3
1731447340000|2024-11-12 21:35:40|110785.2|110735.2|110785.2|110735.2|110786.2|110736.2|110785.2|110735.2|3
1731447360000|2024-11-12 21:36:00|110785.3|110735.3|110785.2|110735.2|110785.3|110735.3|110785.2|110735.2|2
1731447370000|2024-11-12 21:36:10|110784|110734|110784.2|110734.2|110784.2|110734.2|110784|110734|2
1731447380000|2024-11-12 21:36:20|110784.3|110734.3|110786.4|110736.4|110786.4|110736.4|110784.2|110734.2|3
1731447400000|2024-11-12 21:36:40|110785.3|110735.3|110785.3|110735.3|110785.3|110735.3|110785.3|110735.3|1
1731447410000|2024-11-12 21:36:50|110785.2|110735.2|110784.9|110734.9|110785.2|110735.2|110784.9|110734.9|5
1731447420000|2024-11-12 21:37:00|110784.7|110734.7|110785.2|110735.2|110785.2|110735.2|110784.4|110734.4|4
1731447430000|2024-11-12 21:37:10|110786.4|110736.4|110786.5|110736.5|110786.6|110736.6|110786.4|110736.4|3
1731447440000|2024-11-12 21:37:20|110786|110736|110785.7|110735.7|110786|110736|110785.5|110735.5|4
1731447450000|2024-11-12 21:37:30|110783.8|110733.8|110787|110737|110788.9|110738.9|110783.5|110733.5|6
1731447460000|2024-11-12 21:37:40|110786.9|110736.9|110784.9|110734.9|110786.9|110736.9|110779.6|110729.6|10
1731447470000|2024-11-12 21:37:50|110782.6|110732.6|110781.8|110731.8|110782.6|110732.6|110775.5|110725.5|11
1731447480000|2024-11-12 21:38:00|110781.5|110731.5|110781.8|110731.8|110781.9|110731.9|110781.5|110731.5|4
1731447490000|2024-11-12 21:38:10|110782.2|110732.2|110784.6|110734.6|110784.6|110734.6|110782.1|110732.1|5
1731447500000|2024-11-12 21:38:20|110784.3|110734.3|110784.4|110734.4|110784.4|110734.4|110784.3|110734.3|2
1731447510000|2024-11-12 21:38:30|110784.3|110734.3|110783.2|110733.2|110784.3|110734.3|110783|110733|5
1731447520000|2024-11-12 21:38:40|110783.6|110733.6|110778.4|110728.4|110784.2|110734.2|110777.7|110727.7|11
1731447530000|2024-11-12 21:38:50|110777.8|110727.8|110778.3|110728.3|110778.3|110728.3|110777.8|110727.8|2
1731447540000|2024-11-12 21:39:00|110777.7|110727.7|110782.2|110732.2|110782.2|110732.2|110774.5|110724.5|12
1731447550000|2024-11-12 21:39:10|110779.5|110729.5|110779.5|110729.5|110779.5|110729.5|110779.5|110729.5|1
1731447560000|2024-11-12 21:39:20|110781.6|110731.6|110782.7|110732.7|110782.7|110732.7|110778.6|110728.6|15
1731447570000|2024-11-12 21:39:30|110780.4|110730.4|110779.6|110729.6|110783.7|110733.7|110772.9|110722.9|18
1731447580000|2024-11-12 21:39:40|110780.4|110730.4|110779.8|110729.8|110780.4|110730.4|110779.7|110729.7|5
1731447590000|2024-11-12 21:39:50|110780.6|110730.6|110777.7|110727.7|110781.4|110731.4|110777.1|110727.1|10
1731447600000|2024-11-12 21:40:00|110776.2|110726.2|110775.2|110725.2|110777.7|110727.7|110775.2|110725.2|6
1731447610000|2024-11-12 21:40:10|110774.5|110724.5|110774.5|110724.5|110778.5|110728.5|110772.8|110722.8|18
1731447620000|2024-11-12 21:40:20|110774.6|110724.6|110775.1|110725.1|110775.1|110725.1|110774.4|110724.4|4
1731447630000|2024-11-12 21:40:30|110775.5|110725.5|110775.3|110725.3|110776|110726|110775.3|110725.3|4
1731447640000|2024-11-12 21:40:40|110775.4|110725.4|110779.4|110729.4|110779.4|110729.4|110775.4|110725.4|3
1731447650000|2024-11-12 21:40:50|110779.5|110729.5|110778|110728|110779.5|110729.5|110778|110728|3
1731447660000|2024-11-12 21:41:00|110777.4|110727.4|110777.4|110727.4|110778.7|110728.7|110777.4|110727.4|5
1731447670000|2024-11-12 21:41:10|110778|110728|110778.2|110728.2|110778.3|110728.3|110778|110728|3
1731447680000|2024-11-12 21:41:20|110777.6|110727.6|110777.3|110727.3|110777.6|110727.6|110777.3|110727.3|2
1731447690000|2024-11-12 21:41:30|110778.2|110728.2|110770.2|110720.2|110778.2|110728.2|110769.7|110719.7|6
1731447700000|2024-11-12 21:41:40|110775.5|110725.5|110775.5|110725.5|110775.5|110725.5|110775.5|110725.5|1
1731447710000|2024-11-12 21:41:50|110774.2|110724.2|110780.1|110730.1|110780.1|110730.1|110774.2|110724.2|6
1731447720000|2024-11-12 21:42:00|110779.4|110729.4|110779.6|110729.6|110779.6|110729.6|110778.7|110728.7|5
1731447730000|2024-11-12 21:42:10|110779.1|110729.1|110776.5|110726.5|110779.1|110729.1|110776.5|110726.5|5
1731447750000|2024-11-12 21:42:30|110778.8|110728.8|110776|110726|110779.2|110729.2|110776|110726|6
1731447760000|2024-11-12 21:42:40|110776.1|110726.1|110776.1|110726.1|110776.1|110726.1|110776.1|110726.1|1
1731447780000|2024-11-12 21:43:00|110777.9|110727.9|110787.3|110737.3|110787.3|110737.3|110775.4|110725.4|13
1731447790000|2024-11-12 21:43:10|110785.7|110735.7|110787.3|110737.3|110787.3|110737.3|110784.1|110734.1|11
1731447800000|2024-11-12 21:43:20|110785.7|110735.7|110783.3|110733.3|110787.5|110737.5|110783.3|110733.3|9
1731447810000|2024-11-12 21:43:30|110783.9|110733.9|110780.7|110730.7|110785.4|110735.4|110776.8|110726.8|17
1731447820000|2024-11-12 21:43:40|110780.8|110730.8|110777.6|110727.6|110780.9|110730.9|110777.3|110727.3|8
1731447830000|2024-11-12 21:43:50|110779.4|110729.4|110778.4|110728.4|110782|110732|110770.7|110720.7|11
1731447840000|2024-11-12 21:44:00|110785.3|110735.3|110785.4|110735.4|110785.4|110735.4|110780.6|110730.6|11
1731447850000|2024-11-12 21:44:10|110785.2|110735.2|110784.5|110734.5|110785.4|110735.4|110782.5|110732.5|11
1731447860000|2024-11-12 21:44:20|110784.8|110734.8|110780.8|110730.8|110784.8|110734.8|110780.8|110730.8|8
1731447870000|2024-11-12 21:44:30|110778.6|110728.6|110780.8|110730.8|110780.8|110730.8|110777.2|110727.2|10
1731447880000|2024-11-12 21:44:40|110781.7|110731.7|110778.8|110728.8|110781.7|110731.7|110777.1|110727.1|8
1731447890000|2024-11-12 21:44:50|110778.6|110728.6|110780.8|110730.8|110784.5|110734.5|110774.6|110724.6|20
1731447900000|2024-11-12 21:45:00|110782.7|110732.7|110784.5|110734.5|110785.5|110735.5|110779.8|110729.8|13
1731447910000|2024-11-12 21:45:10|110784.6|110734.6|110784.4|110734.4|110785.4|110735.4|110783.6|110733.6|7
1731447920000|2024-11-12 21:45:20|110787.2|110737.2|110786.4|110736.4|110787.5|110737.5|110786.4|110736.4|4
1731447930000|2024-11-12 21:45:30|110787.3|110737.3|110788.1|110738.1|110788.1|110738.1|110786.7|110736.7|5
1731447940000|2024-11-12 21:45:40|110786.7|110736.7|110786.8|110736.8|110786.8|110736.8|110786.1|110736.1|3
1731447950000|2024-11-12 21:45:50|110782.5|110732.5|110783.6|110733.6|110784.2|110734.2|110782.5|110732.5|4
1731447960000|2024-11-12 21:46:00|110783.4|110733.4|110791.6|110741.6|110796.1|110746.1|110774.7|110724.7|18
1731447970000|2024-11-12 21:46:10|110794.4|110744.4|110794.6|110744.6|110794.6|110744.6|110794.4|110744.4|2
1731447980000|2024-11-12 21:46:20|110794|110744|110794.6|110744.6|110794.6|110744.6|110794|110744|4
1731447990000|2024-11-12 21:46:30|110794.8|110744.8|110796.3|110746.3|110796.3|110746.3|110794.6|110744.6|3
1731448000000|2024-11-12 21:46:40|110796.2|110746.2|110834.2|110702.2|110841|110746.7|110796.2|110700.8|7
1731448010000|2024-11-12 21:46:50|110833.2|110703.2|110794.4|110744.4|110833.2|110744.4|110794.3|110703.2|4
1731448030000|2024-11-12 21:47:10|110794|110744|110798.7|110748.7|110835|110753.7|110792.9|110706|15
1731448040000|2024-11-12 21:47:20|110831.7|110702.3|110835.5|110706.2|110835.5|110706.2|110831|110701.7|10
1731448050000|2024-11-12 21:47:30|110828.8|110699.6|110836.4|110706.1|110836.4|110753.3|110799.9|110699.6|9
1731448060000|2024-11-12 21:47:40|110837.2|110703.6|110838.8|110707|110839.5|110707.3|110837.1|110703.6|9
1731448070000|2024-11-12 21:47:50|110804.2|110754.2|110835|110704|110838.5|110754.2|110804|110704|8
1731448080000|2024-11-12 21:48:00|110835.3|110703.7|110835|110702.3|110835.3|110704.4|110834.8|110702.3|5
1731448090000|2024-11-12 21:48:10|110834.9|110703.7|110842.9|110700.9|110842.9|110703.7|110834.9|110692.3|7
1731448100000|2024-11-12 21:48:20|110842.1|110700.6|110842.4|110699.6|110842.4|110700.6|110835.2|110694.2|7
1731448110000|2024-11-12 21:48:30|110842.6|110698.6|110843.3|110698.1|110843.3|110699.8|110837|110692.9|6
1731448120000|2024-11-12 21:48:40|110842.9|110698.5|110842.9|110699.4|110842.9|110699.4|110842.9|110698.5|3
1731448130000|2024-11-12 21:48:50|110842.1|110701.5|110842|110699.2|110842.4|110701.8|110836.4|110695.8|10
1731448140000|2024-11-12 21:49:00|110833.6|110702.7|110802.3|110752.3|110835.9|110753.5|110799.9|110702.3|12
1731448150000|2024-11-12 21:49:10|110800.7|110750.7|110833.1|110704.3|110833.1|110750.7|110800.7|110704.3|7
1731448160000|2024-11-12 21:49:20|110832.9|110703.8|110829.5|110701|110833.3|110704.8|110828.8|110700.4|9
1731448170000|2024-11-12 21:49:30|110829.3|110702.2|110832.8|110705.4|110832.8|110705.7|110828.7|110701.3|6
1731448180000|2024-11-12 21:49:40|110829.6|110706|110832.6|110705.7|110833.6|110745.3|110791|110701.8|15
1731448190000|2024-11-12 21:49:50|110829.3|110702.3|110828.9|110703.8|110833.7|110708|110828.3|110692.6|10
1731448200000|2024-11-12 21:50:00|110832.9|110707.7|110790.5|110740.5|110832.9|110741.9|110790.5|110701.8|10
1731448210000|2024-11-12 21:50:10|110791.2|110741.2|110832.4|110704.1|110832.8|110741.6|110791.2|110704.1|5
1731448220000|2024-11-12 21:50:20|110832.9|110705.4|110832.4|110705.9|110832.9|110705.9|110832.4|110703.6|4
1731448230000|2024-11-12 21:50:30|110838.7|110695.6|110831.4|110702|110839|110745|110795|110691.5|8
1731448240000|2024-11-12 21:50:40|110833.5|110707.7|110830.2|110700|110834.2|110707.7|110828.8|110698.2|9
1731448250000|2024-11-12 21:50:50|110830|110702.5|110782.8|110732.8|110830|110750.4|110782.8|110694.4|13
1731448260000|2024-11-12 21:51:00|110784.5|110734.5|110791.6|110741.6|110791.6|110741.6|110784.5|110734.5|7
1731448270000|2024-11-12 21:51:10|110791.7|110741.7|110791.6|110741.6|110791.7|110741.7|110791.5|110741.5|3
1731448280000|2024-11-12 21:51:20|110791.7|110741.7|110830.6|110702.7|110830.6|110741.7|110791.7|110702.7|3
1731448290000|2024-11-12 21:51:30|110834|110706.2|110827.1|110701.8|110834|110739.8|110785.9|110701.8|11
1731448300000|2024-11-12 21:51:40|110789.4|110702.1|110827|110701.7|110827|110739.5|110789.2|110701.7|6
1731448310000|2024-11-12 21:51:50|110790|110740|110789.4|110739.4|110790|110740|110787.4|110737.4|6
1731448320000|2024-11-12 21:52:00|110789.6|110739.6|110835.2|110697.3|110835.2|110739.6|110789.3|110697.3|5
1731448330000|2024-11-12 21:52:10|110834.7|110697.8|110834.6|110697.9|110834.7|110698.3|110834.2|110697.8|6
1731448340000|2024-11-12 21:52:20|110786.8|110736.8|110786.8|110736.8|110786.8|110736.8|110786.8|110736.8|1
1731448350000|2024-11-12 21:52:30|110790.2|110740.2|110788.3|110738.3|110790.7|110740.7|110788.3|110738.3|4
1731448360000|2024-11-12 21:52:40|110785|110735|110785.4|110735.4|110785.4|110735.4|110784.6|110734.6|3
1731448370000|2024-11-12 21:52:50|110789.5|110739.5|110789.4|110739.4|110789.5|110739.5|110789.2|110739.2|4
1731448380000|2024-11-12 21:53:00|110785|110735|110784.9|110734.9|110785|110735|110784.5|110734.5|3
1731448390000|2024-11-12 21:53:10|110825.6|110686.6|110825.6|110686.5|110833.4|110695.6|110825|110686.5|9
1731448400000|2024-11-12 21:53:20|110824.2|110687.9|110832|110692.5|110832|110693.9|110824.2|110685.8|7
1731448410000|2024-11-12 21:53:30|110832.2|110692.3|110784.9|110734.9|110832.2|110734.9|110780.9|110685.7|8
1731448420000|2024-11-12 21:53:40|110818.3|110689.3|110841.4|110706.3|110846.1|110756|110801.8|110686.6|19
1731448430000|2024-11-12 21:53:50|110841.3|110706.4|110830.7|110702.1|110843.9|110715.5|110830.7|110701.9|14
1731448440000|2024-11-12 21:54:00|110835.9|110702|110841.4|110706.7|110842.3|110706.7|110835.9|110702|5
1731448450000|2024-11-12 21:54:10|110842.6|110705.5|110842.3|110705.8|110842.6|110705.8|110842.3|110705.5|6
1731448460000|2024-11-12 21:54:20|110842.4|110709.5|110845.7|110710.1|110846.4|110710.1|110842.2|110705.3|7
1731448470000|2024-11-12 21:54:30|110840|110700.1|110839.7|110699.5|110840.4|110701|110839.7|110699.5|6
1731448480000|2024-11-12 21:54:40|110841.1|110699.9|110837.8|110705.7|110842.8|110706.7|110837.8|110699.9|6
1731448490000|2024-11-12 21:54:50|110837.9|110705.8|110837.8|110705.8|110837.9|110705.8|110837.8|110705.8|3
1731448500000|2024-11-12 21:55:00|110833.8|110701.9|110787.4|110737.4|110833.8|110738.1|110787|110701.9|7
1731448510000|2024-11-12 21:55:10|110787.3|110737.3|110831.8|110700.9|110831.8|110737.4|110787.3|110700.9|3
1731448520000|2024-11-12 21:55:20|110831|110700.2|110831.8|110700.9|110831.8|110700.9|110831|110700.2|4
1731448530000|2024-11-12 21:55:30|110844|110697.2|110832.4|110701.2|110844|110705.4|110832.4|110697.2|8
1731448540000|2024-11-12 21:55:40|110833.4|110701.8|110833.2|110701.9|110833.4|110701.9|110833.2|110701.8|4
1731448550000|2024-11-12 21:55:50|110833.3|110705.4|110830.5|110704.5|110836.7|110705.4|110830.5|110701.5|9
1731448560000|2024-11-12 21:56:00|110826.5|110700.5|110827.1|110701|110827.1|110701.1|110826.5|110700.5|4
1731448570000|2024-11-12 21:56:10|110826.8|110700.7|110826.8|110700.6|110826.8|110700.7|110826.8|110700.6|3
1731448580000|2024-11-12 21:56:20|110826.9||110826.9||110826.9||110826.9||1
1731448590000|2024-11-12 21:56:30|110834.6|110695.6|110834.7|110695.5|110834.7|110695.6|110834.6|110695.5|3
1731448600000|2024-11-12 21:56:40|110835.6|110696.3|110835.7|110696.3|110835.7|110696.3|110835.6|110696.3|3
1731448610000|2024-11-12 21:56:50|110831.6|110696.2|110832.9|110701.5|110832.9|110705|110831.6|110696.2|5
1731448620000|2024-11-12 21:57:00|110834|110702.5|110856.6|110668.4|110856.6|110702.5|110834|110668.4|5
1731448630000|2024-11-12 21:57:10|110856.8|110668.2|110856.9|110667.9|110856.9|110668.2|110856.8|110667.9|4
1731448640000|2024-11-12 21:57:20|110857|110667.8|110843.1|110684.6|110857|110688.9|110843.1|110667.8|7
1731448650000|2024-11-12 21:57:30|110843.3|110684.7|110840.1|110710|110843.4|110710|110840.1|110684.7|4
1731448660000|2024-11-12 21:57:40|110840.8|110685.8|110841.1|110710|110841.1|110710|110840.8|110685.8|4
1731448670000|2024-11-12 21:57:50|110840.7|110686.2|110840.8|110685.3|110840.8|110686.2|110840.7|110685.3|6
1731448680000|2024-11-12 21:58:00|110843.3|110683.7|110843.2|110683.4|110843.3|110699.7|110843.2|110683.4|5
1731448690000|2024-11-12 21:58:10|110837.7|110682.8|110851.7|110699.7|110852.7|110699.7|110837.7|110682.8|7
1731448700000|2024-11-12 21:58:20|110854.4|110682.2|110847.4|110682.5|110856|110684|110840.5|110670.2|13
1731448710000|2024-11-12 21:58:30|110860.4|110681.4|110832.5|110696.5|110863.6|110696.5|110832.5|110681.4|9
1731448720000|2024-11-12 21:58:40|110831.8|110701.1|110849.1|110701.1|110854.8|110701.1|110831.8|110683.8|6
1731448730000|2024-11-12 21:58:50|110854.3|110684.6|110846.4|110683|110861.2|110701.1|110846.4|110683|10
1731448740000|2024-11-12 21:59:00|110859|110675.5|110864.8|110680.7|110864.8|110687.2|110856.2|110675.5|12
1731448750000|2024-11-12 21:59:10|110856.2|110687.2|110866.4|110691|110871.1|110691|110856.2|110679|7
1731448760000|2024-11-12 21:59:20|110866.9|110695|110871.5|110681.6|110871.5|110695|110857|110672.2|9
1731448770000|2024-11-12 21:59:30|110869.5|110688.4|110869.4|110692.1|110869.6|110692.1|110856.3|110671.1|6
1731448780000|2024-11-12 21:59:40|110869.7|110666.9|110859.7|110666.2|110869.7|110666.9|110859.7|110665.4|9
1731448790000|2024-11-12 21:59:50|110860.2|110693|110850.2|110650.2|110885.1|110693|110844.8|110644.8|10
1731448800000|2024-11-12 22:00:00|110829.5|110629.5|110829.5|110629.5|110829.5|110629.5|110829.5|110629.5|1
1731448900000|2024-11-12 22:01:40|110810.4|110610.4|110810.4|110610.4|110810.4|110610.4|110810.4|110610.4|1
1731448920000|2024-11-12 22:02:00|110801.1|110601.1|110801.1|110601.1|110801.1|110601.1|110801.1|110601.1|1
1731448930000|2024-11-12 22:02:10|110798.9|110598.9|110801.1|110601.1|110801.1|110601.1|110798.9|110598.9|2
1731448950000|2024-11-12 22:02:30|110810.1|110610.1|110847.6|110647.6|110847.6|110647.6|110810.1|110610.1|2
1731448960000|2024-11-12 22:02:40|110848|110648|110836.6|110636.6|110848|110648|110836.6|110636.6|2
1731448970000|2024-11-12 22:02:50|110836.5|110636.5|110836.5|110636.5|110836.5|110636.5|110836.5|110636.5|1
1731448990000|2024-11-12 22:03:10|110836.2|110636.2|110836.2|110636.2|110836.2|110636.2|110836.2|110636.2|1
1731449020000|2024-11-12 22:03:40|110842.1|110642.1|110842.9|110642.9|110842.9|110642.9|110842.1|110642.1|2
1731449030000|2024-11-12 22:03:50|110842.1|110642.1|110839.4|110639.4|110842.1|110642.1|110839.4|110639.4|2
1731449090000|2024-11-12 22:04:50|110839.1|110639.1|110839.1|110639.1|110839.1|110639.1|110839.1|110639.1|1
1731449140000|2024-11-12 22:05:40|110833.6|110633.6|110833.6|110633.6|110833.6|110633.6|110833.6|110633.6|1
1731449180000|2024-11-12 22:06:20|110850.2|110650.2|110850.4|110650.4|110850.4|110650.4|110850.2|110650.2|2
1731449190000|2024-11-12 22:06:30|110849.7|110649.7|110849.7|110649.7|110849.7|110649.7|110849.7|110649.7|1
1731449200000|2024-11-12 22:06:40|110850|110650|110852.4|110652.4|110852.4|110652.4|110850|110650|3
1731449210000|2024-11-12 22:06:50|110852.3|110652.3|110851.6|110651.6|110852.3|110652.3|110851.6|110651.6|3
1731449220000|2024-11-12 22:07:00|110845.7|110645.7|110854.2|110654.2|110854.6|110654.6|110845.7|110645.7|5
1731449230000|2024-11-12 22:07:10|110853.4|110653.4|110853.3|110653.3|110853.5|110653.5|110853.3|110653.3|3
1731449240000|2024-11-12 22:07:20|110853.2|110653.2|110853.5|110653.5|110853.8|110653.8|110853|110653|4
1731449250000|2024-11-12 22:07:30|110853.2|110653.2|110846|110646|110853.2|110653.2|110846|110646|5
1731449260000|2024-11-12 22:07:40|110845.7|110645.7|110843.5|110643.5|110845.7|110645.7|110843.5|110643.5|5
1731449270000|2024-11-12 22:07:50|110844|110644|110844.7|110644.7|110844.7|110644.7|110843.5|110643.5|5
1731449280000|2024-11-12 22:08:00|110844.2|110644.2|110837.2|110637.2|110844.2|110644.2|110837.2|110637.2|4
1731449290000|2024-11-12 22:08:10|110837.5|110637.5|110855.6|110655.6|110855.6|110655.6|110837.5|110637.5|4
1731449300000|2024-11-12 22:08:20|110855.1|110655.1|110854.7|110654.7|110855.2|110655.2|110854.6|110654.6|4
1731449310000|2024-11-12 22:08:30|110853.7|110653.7|110851.2|110651.2|110854.7|110654.7|110851.2|110651.2|4
1731449320000|2024-11-12 22:08:40|110850.6|110650.6|110851|110651|110851.1|110651.1|110850.6|110650.6|3
1731449330000|2024-11-12 22:08:50|110851.2|110651.2|110851.3|110651.3|110851.3|110651.3|110851.1|110651.1|4
1731449340000|2024-11-12 22:09:00|110842.8|110642.8|110845|110645|110845|110645|110842.8|110642.8|5
1731449350000|2024-11-12 22:09:10|110842.4|110642.4|110844.2|110644.2|110844.3|110644.3|110842.4|110642.4|3
1731449360000|2024-11-12 22:09:20|110844.4|110644.4|110845.3|110645.3|110845.3|110645.3|110844.4|110644.4|2
1731449370000|2024-11-12 22:09:30|110842.8|110642.8|110842.8|110642.8|110842.8|110642.8|110842.8|110642.8|1
1731449380000|2024-11-12 22:09:40|110842.3|110642.3|110845.5|110645.5|110845.5|110645.5|110842.3|110642.3|2
1731449390000|2024-11-12 22:09:50|110845|110645|110845.3|110645.3|110845.3|110645.3|110845|110645|2
1731449400000|2024-11-12 22:10:00|110845.4|110645.4|110845.1|110645.1|110845.4|110645.4|110835.9|110635.9|5
1731449410000|2024-11-12 22:10:10|110845.5|110645.5|110849.4|110649.4|110849.7|110649.7|110843.8|110643.8|6
1731449420000|2024-11-12 22:10:20|110844.8|110644.8|110844.4|110644.4|110847|110647|110844.4|110644.4|9
1731449430000|2024-11-12 22:10:30|110844.2|110644.2|110838.4|110638.4|110844.2|110644.2|110838.4|110638.4|6
1731449440000|2024-11-12 22:10:40|110835.6|110635.6|110842.3|110642.3|110842.6|110642.6|110835.6|110635.6|5
1731449450000|2024-11-12 22:10:50|110842.7|110642.7|110843.3|110643.3|110845|110645|110842.7|110642.7|3
1731449460000|2024-11-12 22:11:00|110843.5|110643.5|110844.5|110644.5|110844.8|110644.8|110843.5|110643.5|3
1731449470000|2024-11-12 22:11:10|110844.4|110644.4|110855.7|110655.7|110855.7|110655.7|110834|110634|6
1731449480000|2024-11-12 22:11:20|110855.6|110655.6|110853.8|110653.8|110855.6|110655.6|110853.8|110653.8|8
1731449490000|2024-11-12 22:11:30|110854.4|110654.4|110856.8|110656.8|110856.8|110656.8|110854|110654|6
1731449500000|2024-11-12 22:11:40|110857|110657|110853.8|110653.8|110857|110657|110853.8|110653.8|4
1731449510000|2024-11-12 22:11:50|110856|110656|110854.9|110654.9|110856|110656|110854.5|110654.5|3
1731449520000|2024-11-12 22:12:00|110854.8|110654.8|110853.1|110653.1|110854.9|110654.9|110841.7|110641.7|5
1731449530000|2024-11-12 22:12:10|110854.7|110654.7|110840.1|110640.1|110854.7|110654.7|110840.1|110640.1|3
1731449540000|2024-11-12 22:12:20|110839.8|110639.8|110839.8|110639.8|110839.8|110639.8|110839.8|110639.8|1
1731449550000|2024-11-12 22:12:30|110853.9|110653.9|110853.4|110653.4|110853.9|110653.9|110853.3|110653.3|7
1731449560000|2024-11-12 22:12:40|110852.5|110652.5|110850|110650|110853.1|110653.1|110850|110650|6
1731449570000|2024-11-12 22:12:50|110849.9|110649.9|110850.5|110650.5|110850.5|110650.5|110849.9|110649.9|4
1731449580000|2024-11-12 22:13:00|110850.4|110650.4|110848.7|110648.7|110851.4|110651.4|110846.9|110646.9|5
1731449590000|2024-11-12 22:13:10|110847.2|110647.2|110848|110648|110848.6|110648.6|110846.9|110646.9|6
1731449600000|2024-11-12 22:13:20|110850.3|110650.3|110847.5|110647.5|110850.3|110650.3|110847.3|110647.3|6
1731449610000|2024-11-12 22:13:30|110847.6|110647.6|110848.3|110648.3|110848.3|110648.3|110845.1|110645.1|4
1731449620000|2024-11-12 22:13:40|110848.4|110648.4|110848.9|110648.9|110848.9|110648.9|110846.6|110646.6|6
1731449630000|2024-11-12 22:13:50|110848.5|110648.5|110855.2|110655.2|110855.5|110655.5|110848.5|110648.5|6
1731449640000|2024-11-12 22:14:00|110853.6|110653.6|110877.6|110677.6|110877.9|110677.9|110853.6|110653.6|10
1731449650000|2024-11-12 22:14:10|110879.7|110679.7|110878.2|110678.2|110881.4|110681.4|110878.2|110678.2|7
1731449660000|2024-11-12 22:14:20|110878.6|110678.6|110882.2|110682.2|110882.3|110682.3|110877.9|110677.9|8
1731449670000|2024-11-12 22:14:30|110878.9|110678.9|110874.7|110674.7|110880.7|110680.7|110874.7|110674.7|8
1731449680000|2024-11-12 22:14:40|110872.8|110672.8|110873|110673|110879.2|110679.2|110872.8|110672.8|8
1731449690000|2024-11-12 22:14:50|110873.4|110673.4|110873.6|110673.6|110874|110674|110871.7|110671.7|8
1731449700000|2024-11-12 22:15:00|110867.1|110667.1|110870.6|110670.6|110874.4|110674.4|110867.1|110667.1|8
1731449710000|2024-11-12 22:15:10|110870.5|110670.5|110871.6|110671.6|110871.9|110671.9|110870.4|110670.4|5
1731449720000|2024-11-12 22:15:20|110871|110671|110871.2|110671.2|110874|110674|110870.9|110670.9|7
1731449730000|2024-11-12 22:15:30|110871.9|110671.9|110869.9|110669.9|110875.4|110675.4|110869.9|110669.9|3
1731449740000|2024-11-12 22:15:40|110874.7|110674.7|110875.8|110675.8|110875.8|110675.8|110872.8|110672.8|5
1731449750000|2024-11-12 22:15:50|110870.1|110670.1|110888.9|110688.9|110888.9|110688.9|110870.1|110670.1|6
1731449760000|2024-11-12 22:16:00|110880.2|110680.2|110864.9|110664.9|110882.2|110682.2|110864.9|110664.9|7
1731449770000|2024-11-12 22:16:10|110865|110665|110868|110668|110868|110668|110865|110665|6
1731449780000|2024-11-12 22:16:20|110868.1|110668.1|110868.6|110668.6|110868.8|110668.8|110868.1|110668.1|3
1731449790000|2024-11-12 22:16:30|110868.7|110668.7|110869.7|110669.7|110870.5|110670.5|110868.7|110668.7|5
1731449800000|2024-11-12 22:16:40|110869.4|110669.4|110880.2|110680.2|110880.2|110680.2|110866.4|110666.4|4
1731449810000|2024-11-12 22:16:50|110880.1|110680.1|110881.3|110681.3|110881.3|110681.3|110879.7|110679.7|7
1731449820000|2024-11-12 22:17:00|110880.9|110680.9|110880.3|110680.3|110880.9|110680.9|110880.3|110680.3|4
1731449830000|2024-11-12 22:17:10|110880.2|110680.2|110877.6|110677.6|110880.2|110680.2|110877.6|110677.6|4
1731449840000|2024-11-12 22:17:20|110876.4|110676.4|110876.9|110676.9|110878.1|110678.1|110876.4|110676.4|5
1731449850000|2024-11-12 22:17:30|110877.6|110677.6|110880.1|110680.1|110880.2|110680.2|110877.6|110677.6|5
1731449860000|2024-11-12 22:17:40|110878.1|110678.1|110878.4|110678.4|110882.4|110682.4|110878.1|110678.1|6
1731449870000|2024-11-12 22:17:50|110880.9|110680.9|110878|110678|110880.9|110680.9|110878|110678|3
1731449880000|2024-11-12 22:18:00|110877.2|110677.2|110877.2|110677.2|110877.7|110677.7|110877.2|110677.2|3
1731449890000|2024-11-12 22:18:10|110877.3|110677.3|110877.5|110677.5|110877.8|110677.8|110877.3|110677.3|5
1731449900000|2024-11-12 22:18:20|110877.4|110677.4|110880.1|110680.1|110880.1|110680.1|110877.4|110677.4|2
1731449910000|2024-11-12 22:18:30|110878.2|110678.2|110878.2|110678.2|110880.2|110680.2|110877.8|110677.8|5
1731449920000|2024-11-12 22:18:40|110877.9|110677.9|110880.2|110680.2|110880.2|110680.2|110877.9|110677.9|2
1731449930000|2024-11-12 22:18:50|110879.3|110679.3|110876.6|110676.6|110879.3|110679.3|110876.6|110676.6|2
1731449940000|2024-11-12 22:19:00|110876.5|110676.5|110880.3|110680.3|110880.3|110680.3|110876.3|110676.3|3
1731449950000|2024-11-12 22:19:10|110877.1|110677.1|110880.7|110680.7|110880.7|110680.7|110877.1|110677.1|3
1731449960000|2024-11-12 22:19:20|110878.1|110678.1|110877.2|110677.2|110878.1|110678.1|110876.7|110676.7|3
1731449970000|2024-11-12 22:19:30|110877.1|110677.1|110877.7|110677.7|110877.8|110677.8|110876.9|110676.9|6
1731449980000|2024-11-12 22:19:40|110878|110678|110878.3|110678.3|110878.3|110678.3|110877.7|110677.7|5
1731449990000|2024-11-12 22:19:50|110875.3|110675.3|110879|110679|110879.7|110679.7|110875.1|110675.1|4
1731450000000|2024-11-12 22:20:00|110878.5|110678.5|110871.8|110671.8|110878.6|110678.6|110871.8|110671.8|6
1731450010000|2024-11-12 22:20:10|110872.1|110672.1|110873.9|110673.9|110874.3|110674.3|110872.1|110672.1|6
1731450020000|2024-11-12 22:20:20|110873.8|110673.8|110873.4|110673.4|110873.8|110673.8|110872.8|110672.8|6
1731450030000|2024-11-12 22:20:30|110873.3|110673.3|110871.4|110671.4|110873.3|110673.3|110871.4|110671.4|2
1731450040000|2024-11-12 22:20:40|110871.3|110671.3|110871.2|110671.2|110871.3|110671.3|110871.2|110671.2|2
1731450050000|2024-11-12 22:20:50|110871.1|110671.1|110872.5|110672.5|110872.5|110672.5|110871.1|110671.1|7
1731450060000|2024-11-12 22:21:00|110872.4|110672.4|110880.4|110680.4|110880.4|110680.4|110872.4|110672.4|4
1731450070000|2024-11-12 22:21:10|110880.3|110680.3|110880.4|110680.4|110880.5|110680.5|110879.5|110679.5|6
1731450080000|2024-11-12 22:21:20|110880.1|110680.1|110882.4|110682.4|110882.5|110682.5|110880.1|110680.1|4
1731450090000|2024-11-12 22:21:30|110881.9|110681.9|110883.5|110683.5|110883.5|110683.5|110881.9|110681.9|4
1731450100000|2024-11-12 22:21:40|110882.7|110682.7|110882.4|110682.4|110882.7|110682.7|110882.3|110682.3|5
1731450110000|2024-11-12 22:21:50|110882.2|110682.2|110882|110682|110882.4|110682.4|110881.7|110681.7|5
1731450120000|2024-11-12 22:22:00|110881.9|110681.9|110882.4|110682.4|110882.4|110682.4|110881.9|110681.9|3
1731450130000|2024-11-12 22:22:10|110882.3|110682.3|110882.3|110682.3|110882.3|110682.3|110882.1|110682.1|4
1731450140000|2024-11-12 22:22:20|110883.2|110683.2|110883.2|110683.2|110883.4|110683.4|110883.2|110683.2|4
1731450150000|2024-11-12 22:22:30|110883.1|110683.1|110883.2|110683.2|110883.2|110683.2|110883.1|110683.1|2
1731450160000|2024-11-12 22:22:40|110883.1|110683.1|110883.6|110683.6|110883.6|110683.6|110883.1|110683.1|5
1731450170000|2024-11-12 22:22:50|110883.1|110683.1|110884.6|110684.6|110884.6|110684.6|110883.1|110683.1|3
1731450180000|2024-11-12 22:23:00|110889.7|110689.7|110886.5|110686.5|110889.7|110689.7|110886.5|110686.5|8
1731450190000|2024-11-12 22:23:10|110889.6|110689.6|110891.1|110691.1|110891.3|110691.3|110889.6|110689.6|4
1731450200000|2024-11-12 22:23:20|110891.2|110691.2|110891.2|110691.2|110891.2|110691.2|110891.2|110691.2|1
1731450210000|2024-11-12 22:23:30|110891.1|110691.1|110890.4|110690.4|110891.1|110691.1|110890.4|110690.4|3
1731450220000|2024-11-12 22:23:40|110890.3|110690.3|110887|110687|110890.3|110690.3|110887|110687|3
1731450230000|2024-11-12 22:23:50|110886.8|110686.8|110888.7|110688.7|110890.2|110690.2|110886.8|110686.8|7
1731450240000|2024-11-12 22:24:00|110886.6|110686.6|110888.1|110688.1|110888.1|110688.1|110885.9|110685.9|9
1731450250000|2024-11-12 22:24:10|110888.7|110688.7|110885.3|110685.3|110893.5|110693.5|110885.3|110685.3|5
1731450260000|2024-11-12 22:24:20|110884.3|110684.3|110884.3|110684.3|110884.3|110684.3|110884.3|110684.3|1
1731450270000|2024-11-12 22:24:30|110885.3|110685.3|110883.7|110683.7|110885.3|110685.3|110883.6|110683.6|3
1731450280000|2024-11-12 22:24:40|110885.1|110685.1|110883|110683|110885.7|110685.7|110882.7|110682.7|4
1731450290000|2024-11-12 22:24:50|110883.4|110683.4|110891.4|110691.4|110891.4|110691.4|110882|110682|7
1731450300000|2024-11-12 22:25:00|110891.5|110691.5|110887.1|110687.1|110893.6|110693.6|110886.8|110686.8|5
1731450310000|2024-11-12 22:25:10|110887.7|110687.7|110867.9|110667.9|110887.7|110687.7|110867.9|110667.9|7
1731450320000|2024-11-12 22:25:20|110869.7|110669.7|110872.6|110672.6|110872.8|110672.8|110869.5|110669.5|6
1731450330000|2024-11-12 22:25:30|110873.6|110673.6|110871.9|110671.9|110873.6|110673.6|110870.1|110670.1|3
1731450340000|2024-11-12 22:25:40|110870.1|110670.1|110873.8|110673.8|110873.9|110673.9|110870.1|110670.1|5
1731450350000|2024-11-12 22:25:50|110872|110672|110883|110683|110883.1|110683.1|110872|110672|6
1731450360000|2024-11-12 22:26:00|110882.9|110682.9|110882.9|110682.9|110882.9|110682.9|110882.9|110682.9|1
1731450370000|2024-11-12 22:26:10|110882.8|110682.8|110882.9|110682.9|110882.9|110682.9|110882.8|110682.8|2
1731450380000|2024-11-12 22:26:20|110882.8|110682.8|110882.9|110682.9|110882.9|110682.9|110882.8|110682.8|6
1731450390000|2024-11-12 22:26:30|110882.8|110682.8|110882.8|110682.8|110882.8|110682.8|110882.8|110682.8|1
1731450400000|2024-11-12 22:26:40|110882.9|110682.9|110881.8|110681.8|110882.9|110682.9|110881.8|110681.8|4
1731450410000|2024-11-12 22:26:50|110880.3|110680.3|110866.6|110666.6|110880.6|110680.6|110866.6|110666.6|6
1731450420000|2024-11-12 22:27:00|110869.4|110669.4|110870.8|110670.8|110871.1|110671.1|110869.4|110669.4|4
1731450430000|2024-11-12 22:27:10|110869.6|110669.6|110867.8|110667.8|110872.3|110672.3|110865.6|110665.6|6
1731450440000|2024-11-12 22:27:20|110867.7|110667.7|110871.1|110671.1|110871.9|110671.9|110867.7|110667.7|5
1731450450000|2024-11-12 22:27:30|110870.7|110670.7|110870.3|110670.3|110870.7|110670.7|110870.2|110670.2|5
1731450460000|2024-11-12 22:27:40|110870.2|110670.2|110864.9|110664.9|110870.2|110670.2|110864.9|110664.9|5
1731450470000|2024-11-12 22:27:50|110864.8|110664.8|110856.2|110656.2|110865.1|110665.1|110856.2|110656.2|5
1731450480000|2024-11-12 22:28:00|110856.6|110656.6|110846|110646|110856.6|110656.6|110846|110646|5
1731450490000|2024-11-12 22:28:10|110845.9|110645.9|110846.2|110646.2|110846.3|110646.3|110845.8|110645.8|7
1731450500000|2024-11-12 22:28:20|110847.9|110647.9|110848|110648|110848|110648|110846.3|110646.3|4
1731450510000|2024-11-12 22:28:30|110847.9|110647.9|110859.7|110659.7|110859.8|110659.8|110847.9|110647.9|6
1731450520000|2024-11-12 22:28:40|110859.9|110659.9|110859.9|110659.9|110859.9|110659.9|110859.6|110659.6|4
1731450530000|2024-11-12 22:28:50|110862.3|110662.3|110862.2|110662.2|110862.3|110662.3|110859.8|110659.8|7
1731450540000|2024-11-12 22:29:00|110862.3|110662.3|110862.8|110662.8|110862.8|110662.8|110861.8|110661.8|4
1731450550000|2024-11-12 22:29:10|110863|110663|110862.8|110662.8|110863|110663|110862.7|110662.7|4
1731450560000|2024-11-12 22:29:20|110859.1|110659.1|110859.1|110659.1|110859.1|110659.1|110858.9|110658.9|4
1731450570000|2024-11-12 22:29:30|110858.8|110658.8|110850.7|110650.7|110859|110659|110850.7|110650.7|5
1731450580000|2024-11-12 22:29:40|110849.2|110649.2|110849.2|110649.2|110849.2|110649.2|110849.2|110649.2|1
1731450590000|2024-11-12 22:29:50|110848.7|110648.7|110850.1|110650.1|110850.1|110650.1|110848.7|110648.7|3
1731450600000|2024-11-12 22:30:00|110849.5|110649.5|110853.5|110653.5|110859.8|110659.8|110849.5|110649.5|9
1731450610000|2024-11-12 22:30:10|110849.8|110649.8|110855.5|110655.5|110855.5|110655.5|110826.7|110626.7|7
1731450620000|2024-11-12 22:30:20|110853|110653|110853.9|110653.9|110856.3|110656.3|110852.9|110652.9|7
1731450630000|2024-11-12 22:30:30|110855.9|110655.9|110840.8|110640.8|110855.9|110655.9|110840.8|110640.8|8
1731450640000|2024-11-12 22:30:40|110841.1|110641.1|110842.1|110642.1|110842.6|110642.6|110840.6|110640.6|7
1731450650000|2024-11-12 22:30:50|110842|110642|110842.8|110642.8|110842.8|110642.8|110839.7|110639.7|7
1731450660000|2024-11-12 22:31:00|110842.2|110642.2|110842|110642|110842.2|110642.2|110839.3|110639.3|7
1731450670000|2024-11-12 22:31:10|110840.2|110640.2|110842|110642|110842|110642|110838.9|110638.9|8
1731450680000|2024-11-12 22:31:20|110841.9|110641.9|110838.6|110638.6|110842|110642|110838.6|110638.6|9
1731450690000|2024-11-12 22:31:30|110839|110639|110840.1|110640.1|110840.2|110640.2|110838.9|110638.9|7
1731450700000|2024-11-12 22:31:40|110840|110640|110839.8|110639.8|110840.1|110640.1|110839.8|110639.8|6
1731450710000|2024-11-12 22:31:50|110839.9|110639.9|110840.7|110640.7|110840.8|110640.8|110839.9|110639.9|6
1731450720000|2024-11-12 22:32:00|110839.5|110639.5|110845.8|110645.8|110846.4|110646.4|110818.8|110618.8|9
1731450730000|2024-11-12 22:32:10|110846.4|110646.4|110842.7|110642.7|110846.4|110646.4|110819.2|110619.2|8
1731450740000|2024-11-12 22:32:20|110847.3|110647.3|110853.6|110653.6|110854.5|110654.5|110847.3|110647.3|7
1731450750000|2024-11-12 22:32:30|110855.3|110655.3|110836.7|110636.7|110855.4|110655.4|110836.7|110636.7|7
1731450760000|2024-11-12 22:32:40|110836.6|110636.6|110835.9|110635.9|110836.6|110636.6|110835.9|110635.9|4
1731450770000|2024-11-12 22:32:50|110836|110636|110852.6|110652.6|110853.6|110653.6|110836|110636|6
1731450780000|2024-11-12 22:33:00|110852.3|110652.3|110846.6|110646.6|110856.9|110656.9|110846.6|110646.6|7
1731450790000|2024-11-12 22:33:10|110847|110647|110836.9|110636.9|110847|110647|110836.7|110636.7|5
1731450800000|2024-11-12 22:33:20|110836.8|110636.8|110846.5|110646.5|110846.5|110646.5|110836.8|110636.8|3
1731450810000|2024-11-12 22:33:30|110845.4|110645.4|110836|110636|110845.4|110645.4|110835.8|110635.8|4
1731450820000|2024-11-12 22:33:40|110835.9|110635.9|110836.4|110636.4|110836.4|110636.4|110835.9|110635.9|2
1731450830000|2024-11-12 22:33:50|110845.8|110645.8|110845.6|110645.6|110845.8|110645.8|110845.6|110645.6|3
1731450840000|2024-11-12 22:34:00|110836.2|110636.2|110836.7|110636.7|110836.7|110636.7|110836.2|110636.2|2
1731450850000|2024-11-12 22:34:10|110836.6|110636.6|110836.7|110636.7|110836.7|110636.7|110836.6|110636.6|2
1731450860000|2024-11-12 22:34:20|110836.6|110636.6|110836.5|110636.5|110836.6|110636.6|110836.5|110636.5|2
1731450870000|2024-11-12 22:34:30|110836.4|110636.4|110836.6|110636.6|110836.7|110636.7|110836.4|110636.4|5
1731450880000|2024-11-12 22:34:40|110836.7|110636.7|110837|110637|110837|110637|110836.6|110636.6|4
1731450890000|2024-11-12 22:34:50|110837.1|110637.1|110837|110637|110837.3|110637.3|110837|110637|3
1731450900000|2024-11-12 22:35:00|110836.6|110636.6|110837.2|110637.2|110837.2|110637.2|110836.6|110636.6|3
1731450910000|2024-11-12 22:35:10|110837.3|110637.3|110836.1|110636.1|110837.3|110637.3|110836.1|110636.1|4
1731450920000|2024-11-12 22:35:20|110836.3|110636.3|110836.7|110636.7|110836.7|110636.7|110836.2|110636.2|5
1731450930000|2024-11-12 22:35:30|110836.6|110636.6|110836.6|110636.6|110836.6|110636.6|110836.6|110636.6|1
1731450940000|2024-11-12 22:35:40|110836.7|110636.7|110836.8|110636.8|110837|110637|110836.7|110636.7|3
1731450950000|2024-11-12 22:35:50|110837.1|110637.1|110841.8|110641.8|110841.9|110641.9|110837.1|110637.1|6
1731450960000|2024-11-12 22:36:00|110841.3|110641.3|110841.5|110641.5|110842.1|110642.1|110841.3|110641.3|5
1731450970000|2024-11-12 22:36:10|110841.6|110641.6|110841.6|110641.6|110841.6|110641.6|110841.6|110641.6|1
1731450980000|2024-11-12 22:36:20|110839.5|110639.5|110842.2|110642.2|110842.2|110642.2|110839.5|110639.5|5
1731450990000|2024-11-12 22:36:30|110841.7|110641.7|110842.3|110642.3|110842.3|110642.3|110841.7|110641.7|2
1731451000000|2024-11-12 22:36:40|110842.2|110642.2|110842.7|110642.7|110842.7|110642.7|110842|110642|3
1731451010000|2024-11-12 22:36:50|110843.4|110643.4|110842.3|110642.3|110843.4|110643.4|110841.4|110641.4|6
1731451020000|2024-11-12 22:37:00|110842.5|110642.5|110841.7|110641.7|110842.5|110642.5|110841.7|110641.7|2
1731451030000|2024-11-12 22:37:10|110841.6|110641.6|110841.9|110641.9|110841.9|110641.9|110841.6|110641.6|2
1731451040000|2024-11-12 22:37:20|110843|110643|110843.3|110643.3|110843.3|110643.3|110840.6|110640.6|6
1731451050000|2024-11-12 22:37:30|110843.2|110643.2|110842.3|110642.3|110845|110645|110842.2|110642.2|6
1731451060000|2024-11-12 22:37:40|110842.4|110642.4|110844.7|110644.7|110844.7|110644.7|110842.2|110642.2|7
1731451070000|2024-11-12 22:37:50|110844.5|110644.5|110842|110642|110844.5|110644.5|110841.8|110641.8|6
1731451080000|2024-11-12 22:38:00|110842.6|110642.6|110847.8|110647.8|110847.8|110647.8|110840.7|110640.7|6
1731451090000|2024-11-12 22:38:10|110845.7|110645.7|110844.6|110644.6|110845.7|110645.7|110844.6|110644.6|5
1731451100000|2024-11-12 22:38:20|110845.3|110645.3|110845.8|110645.8|110845.9|110645.9|110845.3|110645.3|3
1731451110000|2024-11-12 22:38:30|110845.7|110645.7|110845.9|110645.9|110846.8|110646.8|110845.7|110645.7|6
1731451120000|2024-11-12 22:38:40|110845.8|110645.8|110847.8|110647.8|110848.3|110648.3|110845.8|110645.8|5
1731451130000|2024-11-12 22:38:50|110846.5|110646.5|110849.6|110649.6|110849.7|110649.7|110844.4|110644.4|8
1731451140000|2024-11-12 22:39:00|110849.5|110649.5|110838.5|110638.5|110849.5|110649.5|110830.1|110630.1|4
1731451150000|2024-11-12 22:39:10|110856.4|110656.4|110839.4|110639.4|110856.4|110656.4|110834.2|110634.2|8
1731451160000|2024-11-12 22:39:20|110839.3|110639.3|110838.7|110638.7|110848|110648|110838.7|110638.7|7
1731451170000|2024-11-12 22:39:30|110839|110639|110836.7|110636.7|110846.4|110646.4|110836.7|110636.7|8
1731451180000|2024-11-12 22:39:40|110836.2|110636.2|110836.4|110636.4|110836.4|110636.4|110835.8|110635.8|5
1731451190000|2024-11-12 22:39:50|110835.9|110635.9|110841.3|110641.3|110849.9|110649.9|110835.4|110635.4|6
1731451200000|2024-11-12 22:40:00|110841.4|110641.4|110847.7|110647.7|110851.7|110651.7|110840.8|110640.8|10
1731451210000|2024-11-12 22:40:10|110847.8|110647.8|110848.5|110648.5|110850|110650|110846.2|110646.2|8
1731451220000|2024-11-12 22:40:20|110847.5|110647.5|110842.8|110642.8|110847.5|110647.5|110841.4|110641.4|9
1731451230000|2024-11-12 22:40:30|110842.4|110642.4|110840.1|110640.1|110842.4|110642.4|110838.9|110638.9|9
1731451240000|2024-11-12 22:40:40|110841.2|110641.2|110840.7|110640.7|110842.9|110642.9|110840.7|110640.7|6
1731451250000|2024-11-12 22:40:50|110840.6|110640.6|110844.8|110644.8|110844.8|110644.8|110838.9|110638.9|9
1731451260000|2024-11-12 22:41:00|110845|110645|110845.8|110645.8|110845.8|110645.8|110842|110642|7
1731451270000|2024-11-12 22:41:10|110844.3|110644.3|110873.6|110673.6|110873.6|110673.6|110844.3|110644.3|9
1731451280000|2024-11-12 22:41:20|110878.1|110678.1|110877.9|110677.9|110879|110679|110877.7|110677.7|9
1731451290000|2024-11-12 22:41:30|110879|110679|110872.2|110672.2|110879|110679|110871.4|110671.4|8
1731451300000|2024-11-12 22:41:40|110871.8|110671.8|110872.7|110672.7|110873.3|110673.3|110871.8|110671.8|8
1731451310000|2024-11-12 22:41:50|110873.4|110673.4|110873.5|110673.5|110873.7|110673.7|110871.9|110671.9|6
1731451320000|2024-11-12 22:42:00|110871.6|110671.6|110871.8|110671.8|110872|110672|110870.9|110670.9|6
1731451330000|2024-11-12 22:42:10|110871.9|110671.9|110867.9|110667.9|110872.2|110672.2|110867.9|110667.9|7
1731451340000|2024-11-12 22:42:20|110868|110668|110867.9|110667.9|110868.3|110668.3|110867.9|110667.9|4
1731451350000|2024-11-12 22:42:30|110868.1|110668.1|110867.9|110667.9|110868.1|110668.1|110867.9|110667.9|2
1731451360000|2024-11-12 22:42:40|110868|110668|110868|110668|110868.3|110668.3|110868|110668|6
1731451370000|2024-11-12 22:42:50|110867.8|110667.8|110867.9|110667.9|110868|110668|110867.8|110667.8|3
1731451380000|2024-11-12 22:43:00|110867.8|110667.8|110868.2|110668.2|110868.2|110668.2|110867.8|110667.8|5
1731451390000|2024-11-12 22:43:10|110875.8|110675.8|110874.1|110674.1|110875.8|110675.8|110874.1|110674.1|4
1731451400000|2024-11-12 22:43:20|110882.3|110682.3|110867|110667|110882.3|110682.3|110866.4|110666.4|6
1731451410000|2024-11-12 22:43:30|110866.7|110666.7|110866.7|110666.7|110867.1|110667.1|110866.4|110666.4|8
1731451420000|2024-11-12 22:43:40|110866.9|110666.9|110867.8|110667.8|110867.9|110667.9|110866.9|110666.9|4
1731451430000|2024-11-12 22:43:50|110877.2|110677.2|110877.6|110677.6|110878.6|110678.6|110876.7|110676.7|7
1731451440000|2024-11-12 22:44:00|110877.7|110677.7|110872.3|110672.3|110877.7|110677.7|110870.2|110670.2|5
1731451450000|2024-11-12 22:44:10|110877.7|110677.7|110877.1|110677.1|110879.3|110679.3|110877|110677|7
1731451460000|2024-11-12 22:44:20|110876.7|110676.7|110876.4|110676.4|110877|110677|110876.4|110676.4|6
1731451470000|2024-11-12 22:44:30|110878.4|110678.4|110876.7|110676.7|110878.4|110678.4|110876.4|110676.4|7
1731451480000|2024-11-12 22:44:40|110876.6|110676.6|110875.4|110675.4|110876.6|110676.6|110875.4|110675.4|7
1731451490000|2024-11-12 22:44:50|110875.3|110675.3|110874.6|110674.6|110875.3|110675.3|110874.6|110674.6|4
1731451500000|2024-11-12 22:45:00|110875.6|110675.6|110875.5|110675.5|110875.7|110675.7|110875.5|110675.5|4
1731451510000|2024-11-12 22:45:10|110875.3|110675.3|110875.6|110675.6|110875.6|110675.6|110875.3|110675.3|5
1731451520000|2024-11-12 22:45:20|110875.5|110675.5|110875.5|110675.5|110884.3|110684.3|110875.5|110675.5|4
1731451530000|2024-11-12 22:45:30|110875.4|110675.4|110875.8|110675.8|110875.9|110675.9|110875.4|110675.4|3
1731451540000|2024-11-12 22:45:40|110872.6|110672.6|110874.1|110674.1|110879.4|110679.4|110871.4|110671.4|4
1731451550000|2024-11-12 22:45:50|110869.7|110669.7|110854.3|110654.3|110875.4|110675.4|110854.3|110654.3|10
1731451560000|2024-11-12 22:46:00|110854.2|110654.2|110853.9|110653.9|110854.2|110654.2|110853.9|110653.9|5
1731451570000|2024-11-12 22:46:10|110853.8|110653.8|110857.3|110657.3|110857.3|110657.3|110853.8|110653.8|6
1731451580000|2024-11-12 22:46:20|110856.3|110656.3|110849.5|110649.5|110857.3|110657.3|110849.5|110649.5|8
1731451590000|2024-11-12 22:46:30|110850.7|110650.7|110847.9|110647.9|110850.7|110650.7|110845.1|110645.1|6
1731451600000|2024-11-12 22:46:40|110847.8|110647.8|110850.7|110650.7|110856.6|110656.6|110846.7|110646.7|7
1731451610000|2024-11-12 22:46:50|110850.4|110650.4|110849|110649|110850.4|110650.4|110849|110649|7
1731451620000|2024-11-12 22:47:00|110850.3|110650.3|110845.7|110645.7|110850.3|110650.3|110845.7|110645.7|7
1731451630000|2024-11-12 22:47:10|110845.6|110645.6|110847.8|110647.8|110847.8|110647.8|110845|110645|5
1731451640000|2024-11-12 22:47:20|110847.7|110647.7|110848.6|110648.6|110848.6|110648.6|110845|110645|8
1731451650000|2024-11-12 22:47:30|110857.9|110657.9|110855.6|110655.6|110870.8|110670.8|110838.6|110638.6|8
1731451660000|2024-11-12 22:47:40|110855.5|110655.5|110844.3|110644.3|110855.5|110655.5|110844.3|110644.3|8
1731451670000|2024-11-12 22:47:50|110844.5|110644.5|110844|110644|110844.9|110644.9|110844|110644|6
1731451680000|2024-11-12 22:48:00|110846.8|110646.8|110845.9|110645.9|110846.8|110646.8|110844.9|110644.9|5
1731451690000|2024-11-12 22:48:10|110846.4|110646.4|110845.8|110645.8|110846.4|110646.4|110845.8|110645.8|5
1731451700000|2024-11-12 22:48:20|110845|110645|110856.1|110656.1|110856.4|110656.4|110845|110645|7
1731451710000|2024-11-12 22:48:30|110845.1|110645.1|110844.3|110644.3|110846.2|110646.2|110844.3|110644.3|6
1731451720000|2024-11-12 22:48:40|110843.9|110643.9|110842.8|110642.8|110845|110645|110842.8|110642.8|7
1731451730000|2024-11-12 22:48:50|110859.9|110659.9|110842.9|110642.9|110859.9|110659.9|110842.4|110642.4|6
1731451740000|2024-11-12 22:49:00|110841.4|110641.4|110842.5|110642.5|110843.8|110643.8|110841|110641|7
1731451750000|2024-11-12 22:49:10|110842.4|110642.4|110854.8|110654.8|110854.8|110654.8|110840.9|110640.9|8
1731451760000|2024-11-12 22:49:20|110845.6|110645.6|110848.8|110648.8|110848.8|110648.8|110845.6|110645.6|7
1731451770000|2024-11-12 22:49:30|110847.9|110647.9|110854.7|110654.7|110854.7|110654.7|110845|110645|7
1731451780000|2024-11-12 22:49:40|110849.1|110649.1|110842.3|110642.3|110849.1|110649.1|110842.3|110642.3|5
1731451790000|2024-11-12 22:49:50|110842.2|110642.2|110845.8|110645.8|110845.8|110645.8|110842.2|110642.2|6
1731451800000|2024-11-12 22:50:00|110843.7|110643.7|110845.3|110645.3|110846.7|110646.7|110843.1|110643.1|6
1731451810000|2024-11-12 22:50:10|110844.9|110644.9|110843.5|110643.5|110844.9|110644.9|110842|110642|5
1731451820000|2024-11-12 22:50:20|110845|110645|110849.5|110649.5|110849.6|110649.6|110845|110645|7
1731451830000|2024-11-12 22:50:30|110849.9|110649.9|110849.6|110649.6|110849.9|110649.9|110849.5|110649.5|4
1731451840000|2024-11-12 22:50:40|110849.4|110649.4|110849.2|110649.2|110849.4|110649.4|110849.2|110649.2|3
1731451850000|2024-11-12 22:50:50|110859.8|110659.8|110846.2|110646.2|110859.8|110659.8|110846.2|110646.2|3
1731451860000|2024-11-12 22:51:00|110846.3|110646.3|110845|110645|110846.3|110646.3|110844.6|110644.6|4
1731451870000|2024-11-12 22:51:10|110845.4|110645.4|110847.1|110647.1|110847.1|110647.1|110845.4|110645.4|4
1731451880000|2024-11-12 22:51:20|110847|110647|110847|110647|110847|110647|110847|110647|1
1731451890000|2024-11-12 22:51:30|110846.4|110646.4|110846.4|110646.4|110846.4|110646.4|110846.4|110646.4|1
1731451900000|2024-11-12 22:51:40|110852.3|110652.3|110860.7|110660.7|110861|110661|110852.3|110652.3|7
1731451910000|2024-11-12 22:51:50|110850.6|110650.6|110853.9|110653.9|110853.9|110653.9|110850.5|110650.5|8
1731451920000|2024-11-12 22:52:00|110854.7|110654.7|110861.6|110661.6|110862.7|110662.7|110854.2|110654.2|8
1731451930000|2024-11-12 22:52:10|110861.5|110661.5|110854|110654|110861.5|110661.5|110853.7|110653.7|8
1731451940000|2024-11-12 22:52:20|110856.6|110656.6|110855.4|110655.4|110856.6|110656.6|110854.6|110654.6|6
1731451950000|2024-11-12 22:52:30|110855.1|110655.1|110856.8|110656.8|110856.8|110656.8|110854.3|110654.3|6
1731451960000|2024-11-12 22:52:40|110860.1|110660.1|110857.8|110657.8|110860.1|110660.1|110857.6|110657.6|8
1731451970000|2024-11-12 22:52:50|110859.4|110659.4|110862.5|110662.5|110862.5|110662.5|110859.4|110659.4|7
1731451980000|2024-11-12 22:53:00|110862.3|110662.3|110861.2|110661.2|110862.3|110662.3|110855.8|110655.8|9
1731451990000|2024-11-12 22:53:10|110858.1|110658.1|110855.9|110655.9|110858.1|110658.1|110855.9|110655.9|6
1731452000000|2024-11-12 22:53:20|110854.4|110654.4|110854.5|110654.5|110855.2|110655.2|110853.2|110653.2|7
1731452010000|2024-11-12 22:53:30|110856.1|110656.1|110853.5|110653.5|110856.1|110656.1|110853.5|110653.5|6
1731452020000|2024-11-12 22:53:40|110853.9|110653.9|110857.8|110657.8|110870|110670|110853.9|110653.9|5
1731452030000|2024-11-12 22:53:50|110857.6|110657.6|110857.4|110657.4|110857.6|110657.6|110857.4|110657.4|2
1731452040000|2024-11-12 22:54:00|110855.8|110655.8|110855|110655|110856.7|110656.7|110854.4|110654.4|7
1731452050000|2024-11-12 22:54:10|110854.9|110654.9|110845.3|110645.3|110854.9|110654.9|110845.3|110645.3|5
1731452060000|2024-11-12 22:54:20|110854.2|110654.2|110867.9|110667.9|110867.9|110667.9|110854.2|110654.2|3
1731452070000|2024-11-12 22:54:30|110855.9|110655.9|110850.1|110650.1|110856|110656|110847.4|110647.4|7
1731452080000|2024-11-12 22:54:40|110849.7|110649.7|110858.1|110658.1|110858.5|110658.5|110849.7|110649.7|7
1731452090000|2024-11-12 22:54:50|110870.6|110670.6|110871.3|110671.3|110871.4|110671.4|110870.4|110670.4|5
1731452100000|2024-11-12 22:55:00|110871.1|110671.1|110866.6|110666.6|110878.3|110678.3|110866.6|110666.6|6
1731452110000|2024-11-12 22:55:10|110866.5|110666.5|110866.1|110666.1|110866.5|110666.5|110866.1|110666.1|5
1731452120000|2024-11-12 22:55:20|110863.2|110663.2|110866.4|110666.4|110866.7|110666.7|110863.2|110663.2|11
1731452130000|2024-11-12 22:55:30|110874|110674|110858.6|110658.6|110874|110674|110857.9|110657.9|9
1731452140000|2024-11-12 22:55:40|110858.5|110658.5|110858.4|110658.4|110858.5|110658.5|110858.3|110658.3|8
1731452150000|2024-11-12 22:55:50|110874.7|110674.7|110858.3|110658.3|110874.7|110674.7|110858.1|110658.1|11
1731452160000|2024-11-12 22:56:00|110858.2|110658.2|110879.3|110679.3|110879.3|110679.3|110857.6|110657.6|7
1731452170000|2024-11-12 22:56:10|110891.8|110691.8|110881.2|110681.2|110893.8|110693.8|110881.2|110681.2|12
1731452180000|2024-11-12 22:56:20|110879.2|110679.2|110878.6|110678.6|110879.2|110679.2|110876.9|110676.9|13
1731452190000|2024-11-12 22:56:30|110878.7|110678.7|110879|110679|110879|110679|110876.9|110676.9|10
1731452200000|2024-11-12 22:56:40|110877.2|110677.2|110877.9|110677.9|110879.3|110679.3|110877.2|110677.2|9
1731452210000|2024-11-12 22:56:50|110878.5|110678.5|110879.1|110679.1|110879.3|110679.3|110878.4|110678.4|9
1731452220000|2024-11-12 22:57:00|110873.5|110673.5|110873.6|110673.6|110873.7|110673.7|110872.1|110672.1|7
1731452230000|2024-11-12 22:57:10|110873.8|110673.8|110872.2|110672.2|110873.8|110673.8|110872.2|110672.2|11
1731452240000|2024-11-12 22:57:20|110873.1|110673.1|110873.2|110673.2|110873.2|110673.2|110872|110672|7
1731452250000|2024-11-12 22:57:30|110873.1|110673.1|110872.7|110672.7|110874.1|110674.1|110872.7|110672.7|8
1731452260000|2024-11-12 22:57:40|110872.9|110672.9|110873.1|110673.1|110873.8|110673.8|110872.9|110672.9|7
1731452270000|2024-11-12 22:57:50|110872.9|110672.9|110869.7|110669.7|110873|110673|110869.7|110669.7|8
1731452280000|2024-11-12 22:58:00|110869.8|110669.8|110869.9|110669.9|110870|110670|110869.7|110669.7|5
1731452290000|2024-11-12 22:58:10|110869.8|110669.8|110870|110670|110870|110670|110869.8|110669.8|3
1731452300000|2024-11-12 22:58:20|110869.7|110669.7|110869.7|110669.7|110869.8|110669.8|110869.7|110669.7|5
1731452310000|2024-11-12 22:58:30|110869.8|110669.8|110869.8|110669.8|110869.8|110669.8|110869.8|110669.8|1
1731452320000|2024-11-12 22:58:40|110869.9|110669.9|110873.1|110673.1|110873.1|110673.1|110869.4|110669.4|10
1731452330000|2024-11-12 22:58:50|110873.2|110673.2|110872.8|110672.8|110873.2|110673.2|110872.8|110672.8|4
1731452340000|2024-11-12 22:59:00|110897.4|110697.4|110898.3|110698.3|110898.3|110698.3|110897.4|110697.4|4
1731452350000|2024-11-12 22:59:10|110897.2|110697.2|110896.9|110696.9|110897.2|110697.2|110896.9|110696.9|2
1731452360000|2024-11-12 22:59:20|110909.1|110709.1|110893.8|110693.8|110909.1|110709.1|110867.9|110667.9|4
1731452370000|2024-11-12 22:59:30|110893.9|110693.9|110894.7|110694.7|110895.6|110695.6|110893.9|110693.9|6
1731452380000|2024-11-12 22:59:40|110897.7|110697.7|110895.5|110695.5|110897.7|110697.7|110894.6|110694.6|8
1731452390000|2024-11-12 22:59:50|110895.2|110695.2|110867.6|110667.6|110895.2|110695.2|110867.4|110667.4|8
1731452400000|2024-11-12 23:00:00|110870.6|110670.6|110894.7|110694.7|110907.7|110707.7|110869|110669|13
1731452410000|2024-11-12 23:00:10|110891.5|110691.5|110901.7|110701.7|110910.5|110710.5|110872.4|110672.4|29
1731452420000|2024-11-12 23:00:20|110903.2|110703.2|110900.6|110700.6|110913.8|110713.8|110898.1|110698.1|15
1731452430000|2024-11-12 23:00:30|110904.3|110704.3|110922|110722|110922|110722|110902.3|110702.3|10
1731452440000|2024-11-12 23:00:40|110909.4|110709.4|110932.7|110732.7|110934.4|110734.4|110909.4|110709.4|13
1731452450000|2024-11-12 23:00:50|110932.8|110732.8|110936.8|110736.8|110937|110737|110925.4|110725.4|10
1731452460000|2024-11-12 23:01:00|110927|110727|110910.5|110710.5|110927|110727|110910.4|110710.4|11
1731452470000|2024-11-12 23:01:10|110910.6|110710.6|110921.2|110721.2|110929.4|110729.4|110910.6|110710.6|8
1731452480000|2024-11-12 23:01:20|110921.1|110721.1|110930.3|110730.3|110930.7|110730.7|110920.7|110720.7|9
1731452490000|2024-11-12 23:01:30|110922.7|110722.7|110923.1|110723.1|110930.3|110730.3|110922.4|110722.4|7
1731452500000|2024-11-12 23:01:40|110923.5|110723.5|110924.1|110724.1|110929.9|110729.9|110923.1|110723.1|8
1731452510000|2024-11-12 23:01:50|110922.6|110722.6|110922.6|110722.6|110923|110723|110922.6|110722.6|5
1731452520000|2024-11-12 23:02:00|110922.9|110722.9|110922.6|110722.6|110922.9|110722.9|110922.6|110722.6|4
1731452530000|2024-11-12 23:02:10|110922.1|110722.1|110921.8|110721.8|110922.1|110722.1|110921.8|110721.8|2
1731452540000|2024-11-12 23:02:20|110922|110722|110921.8|110721.8|110922|110722|110921.8|110721.8|2
1731452550000|2024-11-12 23:02:30|110922|110722|110921.8|110721.8|110922|110722|110921.8|110721.8|2
1731452560000|2024-11-12 23:02:40|110922|110722|110921.8|110721.8|110922|110722|110921.8|110721.8|4
1731452570000|2024-11-12 23:02:50|110922.9|110722.9|110925.1|110725.1|110928.2|110728.2|110922.6|110722.6|8
1731452580000|2024-11-12 23:03:00|110925.7|110725.7|110919.5|110719.5|110926|110726|110919.5|110719.5|12
1731452590000|2024-11-12 23:03:10|110919.6|110719.6|110919.7|110719.7|110919.7|110719.7|110919.5|110719.5|6
1731452600000|2024-11-12 23:03:20|110921.7|110721.7|110915.7|110715.7|110922.7|110722.7|110915.7|110715.7|8
1731452610000|2024-11-12 23:03:30|110915.9|110715.9|110915.7|110715.7|110915.9|110715.9|110915.7|110715.7|4
1731452620000|2024-11-12 23:03:40|110915.9|110715.9|110915.7|110715.7|110915.9|110715.9|110915.7|110715.7|6
1731452630000|2024-11-12 23:03:50|110915.8|110715.8|110918.7|110718.7|110919.8|110719.8|110915.7|110715.7|9
1731452640000|2024-11-12 23:04:00|110918.3|110718.3|110918.7|110718.7|110918.8|110718.8|110916.7|110716.7|7
1731452650000|2024-11-12 23:04:10|110916.7|110716.7|110919|110719|110919.3|110719.3|110914.2|110714.2|10
1731452660000|2024-11-12 23:04:20|110919.2|110719.2|110919|110719|110919.2|110719.2|110919|110719|4
1731452670000|2024-11-12 23:04:30|110919.1|110719.1|110919.2|110719.2|110919.3|110719.3|110919.1|110719.1|3
1731452680000|2024-11-12 23:04:40|110920.6|110720.6|110923.3|110723.3|110924.1|110724.1|110920.4|110720.4|10
1731452690000|2024-11-12 23:04:50|110923.9|110723.9|110923.4|110723.4|110923.9|110723.9|110923.4|110723.4|5
1731452700000|2024-11-12 23:05:00|110923.3|110723.3|110905|110746.5|110923.3|110746.5|110898.3|110723.3|4
1731452710000|2024-11-12 23:05:10|110904.9|110747.5|110893.7|110760|110905.4|110760|110893.7|110747.5|5
1731452720000|2024-11-12 23:05:20|110893.4|110760.3|110893.4|110760.5|110893.4|110760.5|110893.4|110760.3|2
1731452730000|2024-11-12 23:05:30|110904.8|110748|110922.5|110722.5|110922.6|110748|110902.9|110722.5|9
1731452740000|2024-11-12 23:05:40|110922.6|110722.6|110922.4|110722.4|110922.6|110722.6|110922.4|110722.4|4
1731452750000|2024-11-12 23:05:50|110922.5|110722.5|110899.8|110746.2|110922.5|110746.2|110899.8|110722.3|4
1731452760000|2024-11-12 23:06:00|110898.5|110744.7|110894.3|110743.9|110898.5|110749.9|110889.9|110732.4|14
1731452770000|2024-11-12 23:06:10|110891.5|110741.8|110888.2|110736.5|110891.5|110741.8|110888.1|110731.5|7
1731452780000|2024-11-12 23:06:20|110888.1|110736.6|110895.4|110743|110896.5|110743|110888.1|110736.6|5
1731452790000|2024-11-12 23:06:30|110895.2|110743.1|110895.2|110743.1|110895.2|110743.1|110895.2|110743.1|2
1731452800000|2024-11-12 23:06:40|110894.7|110742.9|110897.4|110743|110897.4|110743|110894.6|110742.9|5
1731452810000|2024-11-12 23:06:50|110894.6|110744.3|110921.2|110721.2|110921.5|110745.2|110894.6|110720.8|7
1731452820000|2024-11-12 23:07:00|110921.5|110721.5|110920.8|110720.8|110921.5|110721.5|110920.7|110720.7|6
1731452830000|2024-11-12 23:07:10|110920.9|110720.9|110917.5|110717.5|110920.9|110720.9|110916.6|110716.6|7
1731452840000|2024-11-12 23:07:20|110918.8|110718.8|110894.7|110744.7|110918.8|110744.8|110894.7|110718.8|4
1731452850000|2024-11-12 23:07:30|110894.5|110744.8|110894.5|110744.8|110894.5|110744.8|110894.5|110744.8|2
1731452860000|2024-11-12 23:07:40|110894.4|110794.6|110844.6|110794.6|110894.4|110794.6|110844.6|110794.6|2
1731452870000|2024-11-12 23:07:50|110917.7|110717.7|110917.6|110717.7|110917.8|110717.8|110917.6|110717.7|4
1731452880000|2024-11-12 23:08:00|110917.3|110717.9|110916.8|110717.7|110917.3|110717.9|110916.8|110717.7|3
1731452890000|2024-11-12 23:08:10|110919.3|110720.7|110844.9|110794.9|110919.3|110794.9|110844.9|110720.7|5
1731452900000|2024-11-12 23:08:20|110845|110795|110844.9|110794.9|110845|110795|110844.9|110794.9|4
1731452910000|2024-11-12 23:08:30|110845|110795|110888.9|110751.1|110888.9|110795|110845|110751.1|2
1731452920000|2024-11-12 23:08:40|110887.6|110750.4|110886.9|110750.4|110887.6|110750.4|110886.9|110750.4|2
1731452930000|2024-11-12 23:08:50|110886.7|110750.5|110917.5|110717.5|110917.5|110750.5|110886.7|110717.5|4
1731452940000|2024-11-12 23:09:00|110917.3|110717.3|110917.4|110717.4|110917.4|110717.4|110917.3|110717.3|2
1731452950000|2024-11-12 23:09:10|110914.2|110720.3|110842.2|110792.2|110914.2|110792.2|110842.2|110720.3|4
1731452960000|2024-11-12 23:09:20|110885.1|110749.4|110885|110749.4|110885.1|110749.4|110885|110749.4|2
1731452970000|2024-11-12 23:09:30|110884.9|110749.5|110890.1|110754.7|110890.1|110754.7|110884.9|110749.5|4
1731452980000|2024-11-12 23:09:40|110890.8|110753.3|110891|110753.1|110891|110753.3|110890.8|110753.1|4
1731452990000|2024-11-12 23:09:50|110848.5|110753|110848.6|110798.6|110848.6|110798.6|110848.5|110753|3
1731453000000|2024-11-12 23:10:00|110889.9|110753|110888.9|110758.2|110892.3|110759|110886.4|110753|7
1731453010000|2024-11-12 23:10:10|110889.2|110758.4|110890.4|110758.5|110890.4|110758.5|110889.1|110756|6
1731453020000|2024-11-12 23:10:20|110891.2|110759.4|110889.7|110751.5|110893.6|110761.8|110883.8|110745.7|17
1731453030000|2024-11-12 23:10:30|110892.9|110754.7|110898.2|110756.7|110898.2|110757.9|110892.9|110754.7|6
1731453040000|2024-11-12 23:10:40|110898.3|110758|110898.3|110758|110898.3|110758|110898.3|110758|2
1731453050000|2024-11-12 23:10:50|110898.2|110757.7|110893.1|110752.9|110902.4|110761.9|110888.5|110748.3|12
1731453060000|2024-11-12 23:11:00|110890.3|110756.3|110887|110750.7|110894|110756.6|110882.2|110747.7|15
1731453070000|2024-11-12 23:11:10|110886.7|110750.2|110887.1|110750.2|110887.1|110750.3|110886.7|110750.2|4
1731453080000|2024-11-12 23:11:20|110887.2|110750.1|110887.3|110750|110887.3|110750.1|110887.2|110750|2
1731453090000|2024-11-12 23:11:30|110887.4|110749.9|110920.5|110720.5|110920.5|110749.9|110887.4|110720.4|4
1731453100000|2024-11-12 23:11:40|110920.3|110720.3|110920.5|110720.5|110920.5|110720.5|110920.3|110720.3|4
1731453110000|2024-11-12 23:11:50|110849.2|110799.2|110849.2|110799.2|110849.3|110799.3|110849.2|110799.2|3
1731453120000|2024-11-12 23:12:00|110845.3|110795.3|110849.8|110799.8|110854.5|110804.5|110841.9|110791.9|13
1731453130000|2024-11-12 23:12:10|110848.8|110798.8|110887.1|110748|110888.8|110804|110838.2|110748|19
1731453140000|2024-11-12 23:12:20|110887.3|110748.2|110887.4|110748.1|110887.4|110748.2|110887.3|110748.1|3
1731453150000|2024-11-12 23:12:30|110887.5|110748|110887.5|110748|110887.5|110748|110887.5|110748|2
1731453160000|2024-11-12 23:12:40|110887.6|110747.9|110917.4|110717.4|110917.4|110747.9|110887.6|110714.1|3
1731453170000|2024-11-12 23:12:50|110917.3|110717.3|110917.4|110717.4|110917.4|110717.4|110917.3|110717.3|2
1731453180000|2024-11-12 23:13:00|110916.5|110716.5|110916|110716|110916.5|110716.5|110915.5|110715.5|4
1731453190000|2024-11-12 23:13:10|110887.7|110748.8|110887.7|110748.7|110887.7|110748.8|110887.7|110748.7|2
1731453200000|2024-11-12 23:13:20|110887.6|110748.8|110885.6|110747.2|110887.6|110748.8|110885.6|110747.1|7
1731453210000|2024-11-12 23:13:30|110886.8|110747.4|110886.5|110747.4|110886.8|110747.4|110886.5|110747.4|3
1731453220000|2024-11-12 23:13:40|110886.4|110747.5|110914.2|110714.2|110914.2|110747.5|110886.4|110713.9|6
1731453230000|2024-11-12 23:13:50|110914.1|110714.1|110914.1|110714.1|110914.1|110714.1|110914.1|110714.1|1
1731453240000|2024-11-12 23:14:00|110915.6|110715.6|110883.1|110746.9|110915.8|110746.9|110883.1|110712.8|7
1731453250000|2024-11-12 23:14:10|110883|110747.1|110884|110747.3|110884.2|110747.3|110882.9|110747.1|5
1731453260000|2024-11-12 23:14:20|110888.2|110751.4|110884.5|110748.6|110888.3|110751.4|110878.1|110741.1|14
1731453270000|2024-11-12 23:14:30|110884.4|110748.7|110884.4|110748.7|110884.4|110748.7|110884.4|110748.7|2
1731453280000|2024-11-12 23:14:40|110884.3|110747.5|110885|110749.8|110885|110749.8|110882.6|110747.1|11
1731453290000|2024-11-12 23:14:50|110885.1|110749.9|110888.9|110753.9|110889.9|110753.9|110885.1|110749.9|11
1731453300000|2024-11-12 23:15:00|110887.7|110752.7|110851|110801|110922.9|110806.6|110834.1|110719.3|36
1731453310000|2024-11-12 23:15:10|110848.7|110798.7|110834.8|110784.8|110865.7|110815.7|110834.8|110784.8|34
1731453320000|2024-11-12 23:15:20|110850.3|110800.3|110846.4|110796.4|110888.7|110802|110844.2|110751|18
1731453330000|2024-11-12 23:15:30|110846.5|110796.5|110856.2|110806.2|110856.2|110806.2|110845.3|110795.3|8
1731453340000|2024-11-12 23:15:40|110856.1|110806.1|110915.7|110718.1|110916.8|110806.1|110827.9|110716.6|29
1731453350000|2024-11-12 23:15:50|110917.7|110717.8|110845.1|110795.1|110917.7|110799.6|110838|110717.1|32
1731453360000|2024-11-12 23:16:00|110845|110795|110845.2|110795.2|110845.2|110795.2|110844.9|110794.9|5
1731453370000|2024-11-12 23:16:10|110845.1|110795.1|110840.7|110790.7|110847|110797|110826.7|110776.7|13
1731453380000|2024-11-12 23:16:20|110844.8|110794.8|110847|110797|110847|110797|110829.7|110779.7|18
1731453390000|2024-11-12 23:16:30|110846.9|110796.9|110840.9|110790.9|110862.9|110812.9|110834.3|110784.3|30
1731453400000|2024-11-12 23:16:40|110840|110790|110829.8|110779.8|110840|110790|110818.5|110768.5|12
1731453410000|2024-11-12 23:16:50|110829.9|110779.9|110837|110787|110837|110787|110829.9|110779.9|12
1731453420000|2024-11-12 23:17:00|110836.9|110786.9|110828.8|110778.8|110838.1|110788.1|110817.4|110767.4|19
1731453430000|2024-11-12 23:17:10|110828.9|110778.9|110817.8|110767.8|110872.2|110795.2|110803.5|110736.5|31
1731453440000|2024-11-12 23:17:20|110819.9|110769.9|110819.7|110769.7|110868.2|110783.1|110803.6|110732.8|17
1731453450000|2024-11-12 23:17:30|110816.7|110766.7|110826.9|110776.9|110879.6|110794.5|110816.1|110741.2|30
1731453460000|2024-11-12 23:17:40|110825.6|110775.6|110831.8|110781.8|110875.3|110792|110819.3|110741|27
1731453470000|2024-11-12 23:17:50|110835.6|110785.6|110840.1|110790.1|110877.3|110793.2|110811.3|110739.7|41
1731453480000|2024-11-12 23:18:00|110839.7|110789.7|110842.7|110792.7|110879.4|110793.3|110816.5|110727.8|36
1731453490000|2024-11-12 23:18:10|110842.6|110792.6|110909.7|110709.7|110909.7|110811.3|110824.7|110703.8|51
1731453500000|2024-11-12 23:18:20|110818.2|110768.2|110869.8|110739.6|110869.8|110784.9|110818.2|110739.6|18
1731453510000|2024-11-12 23:18:30|110870.2|110739.1|110837|110787|110887.8|110800.1|110823|110739.1|39
1731453520000|2024-11-12 23:18:40|110840.8|110790.8|110917.6|110717.6|110917.6|110801.3|110835.9|110716.2|28
1731453530000|2024-11-12 23:18:50|110914.8|110714.8|110844.4|110794.4|110914.8|110806.4|110824.1|110714.8|38
1731453540000|2024-11-12 23:19:00|110840.4|110790.4|110826.9|110776.9|110846.7|110796.7|110816.3|110766.3|35
1731453550000|2024-11-12 23:19:10|110828.3|110778.3|110827.1|110777.1|110828.3|110778.3|110826.9|110776.9|4
1731453560000|2024-11-12 23:19:20|110827.3|110777.3|110832.8|110782.8|110843.8|110793.8|110827.1|110777.1|8
1731453570000|2024-11-12 23:19:30|110838.1|110788.1|110896.1|110711.5|110896.1|110793.8|110826.9|110710.8|9
1731453580000|2024-11-12 23:19:40|110826.5|110776.5|110826.6|110776.6|110837.3|110787.3|110826.5|110776.5|6
1731453590000|2024-11-12 23:19:50|110820.9|110770.9|110831.4|110781.4|110882.6|110793.4|110815.7|110743.1|47
1731453600000|2024-11-12 23:20:00|110834.9|110784.9|110843.8|110793.8|110875.2|110802.7|110826.8|110740.1|29
1731453610000|2024-11-12 23:20:10|110840.5|110790.5|110832.3|110782.3|110843.4|110793.4|110818|110768|23
1731453620000|2024-11-12 23:20:20|110832.9|110782.9|110832.8|110782.8|110832.9|110782.9|110820.6|110770.6|6
1731453630000|2024-11-12 23:20:30|110836.1|110786.1|110851.9|110801.9|110870.5|110801.9|110814.4|110739.2|42
1731453640000|2024-11-12 23:20:40|110868.3|110739.2|110832|110782|110877|110798.3|110808.3|110737|39
1731453650000|2024-11-12 23:20:50|110826.1|110776.1|110843.3|110793.3|110917.7|110800.8|110818.4|110699.7|45
1731453660000|2024-11-12 23:21:00|110848.9|110798.9|110827.1|110777.1|110870.7|110798.9|110813|110742.9|26
1731453670000|2024-11-12 23:21:10|110839.1|110789.1|110830|110780|110880|110803.6|110812.2|110745.2|41
1731453680000|2024-11-12 23:21:20|110841.4|110791.4|110825.9|110775.9|110848.9|110798.9|110822.1|110772.1|24
1731453690000|2024-11-12 23:21:30|110821.7|110771.7|110834.2|110784.2|110879.9|110789.5|110810.1|110745.9|26
1731453700000|2024-11-12 23:21:40|110836.8|110786.8|110919.2|110719.2|110920.2|110800.3|110819.4|110717.2|41
1731453710000|2024-11-12 23:21:50|110827.2|110777.2|110865.8|110815.8|110865.8|110815.8|110823.2|110773.2|45
1731453720000|2024-11-12 23:22:00|110857.8|110807.8|110885.1|110753.2|110920.4|110807.8|110832.5|110718.4|47
1731453730000|2024-11-12 23:22:10|110844.2|110794.2|110845.8|110795.8|110870.9|110820.9|110833.2|110783.2|34
1731453740000|2024-11-12 23:22:20|110849.9|110799.9|110850.3|110800.3|110885.9|110803.8|110829|110745.8|47
1731453750000|2024-11-12 23:22:30|110853.1|110803.1|110828.1|110778.1|110889.5|110804.8|110822.9|110754.4|57
1731453760000|2024-11-12 23:22:40|110821.9|110771.9|110840.2|110790.2|110887.9|110806.9|110815.8|110756.8|41
1731453770000|2024-11-12 23:22:50|110853.3|110803.3|110844.6|110794.6|110857.5|110807.5|110828.5|110778.5|48
1731453780000|2024-11-12 23:23:00|110856|110806|110850.3|110800.3|110856|110806|110849.9|110799.9|7
1731453790000|2024-11-12 23:23:10|110850.2|110800.2|110838.2|110788.2|110851.7|110801.7|110838.2|110788.2|21
1731453800000|2024-11-12 23:23:20|110839.2|110789.2|110844.1|110794.1|110850.8|110800.8|110822.2|110772.2|49
1731453810000|2024-11-12 23:23:30|110851.6|110801.6|110839.4|110789.4|110855.4|110805.4|110827.2|110777.2|41
1731453820000|2024-11-12 23:23:40|110840.5|110790.5|110842.6|110792.6|110921.1|110799.5|110832.6|110718.1|24
1731453830000|2024-11-12 23:23:50|110848.3|110798.3|110848.4|110798.4|110848.7|110798.7|110848.1|110798.1|8
1731453840000|2024-11-12 23:24:00|110848.6|110798.6|110883.8|110758|110926.8|110804.7|110831.8|110724.4|29
1731453850000|2024-11-12 23:24:10|110845.8|110795.8|110850.9|110800.9|110851.9|110801.9|110839.1|110789.1|13
1731453860000|2024-11-12 23:24:20|110850.2|110800.2|110850.5|110800.5|110850.5|110800.5|110850.2|110800.2|8
1731453870000|2024-11-12 23:24:30|110850.6|110800.6|110850.5|110800.5|110850.6|110800.6|110850.3|110800.3|8
1731453880000|2024-11-12 23:24:40|110850.3|110800.3|110913.7|110741.6|110915|110800.6|110850.3|110738.4|8
1731453890000|2024-11-12 23:24:50|110913.8|110742.6|110913.3|110741.5|110913.8|110742.6|110913.3|110741.5|5
1731453900000|2024-11-12 23:25:00|110913.2|110741.4|110914.2|110738.5|110914.2|110742.2|110913.2|110738.5|8
1731453910000|2024-11-12 23:25:10|110851|110801|110846.3|110796.3|110851|110801|110842|110792|19
1731453920000|2024-11-12 23:25:20|110846.2|110796.2|110848.8|110798.8|110925.5|110806.7|110841.1|110722.9|44
1731453930000|2024-11-12 23:25:30|110847.6|110797.6|110855|110805|110855|110805|110847.1|110797.1|9
1731453940000|2024-11-12 23:25:40|110849.5|110799.5|110924.3|110724.3|110925.1|110814.1|110848.6|110723.9|12
1731453950000|2024-11-12 23:25:50|110842.9|110792.9|110843.1|110793.1|110861.8|110811.8|110827.4|110777.4|51
1731453960000|2024-11-12 23:26:00|110839.5|110789.5|110851.3|110801.3|110858|110808|110829.4|110779.4|45
1731453970000|2024-11-12 23:26:10|110844.9|110794.9|110842.8|110792.8|110933.8|110806.9|110832.7|110721.9|54
1731453980000|2024-11-12 23:26:20|110843.9|110793.9|110846.7|110796.7|110866.5|110816.5|110832.5|110782.5|51
1731453990000|2024-11-12 23:26:30|110846.5|110796.5|110912.9|110721.7|110926.6|110816.8|110846.5|110721.7|40
1731454000000|2024-11-12 23:26:40|110907.3|110720.4|110831.3|110781.3|110924.1|110803.1|110826.4|110720.4|40
1731454010000|2024-11-12 23:26:50|110826.2|110776.2|110845|110795|110868.9|110818.9|110824.9|110774.9|48
1731454020000|2024-11-12 23:27:00|110845.7|110795.7|110841.8|110791.8|110940.9|110825.6|110839.3|110735.1|52
1731454030000|2024-11-12 23:27:10|110840.7|110790.7|110862.7|110812.7|110937.2|110834.4|110840.7|110732.6|49
1731454040000|2024-11-12 23:27:20|110877.9|110827.9|110856.9|110806.9|110877.9|110827.9|110849.7|110799.7|21
1731454050000|2024-11-12 23:27:30|110857|110807|110849.4|110799.4|110940|110826.2|110849.4|110729.9|45
1731454060000|2024-11-12 23:27:40|110849.8|110799.8|110872.1|110822.1|110872.1|110822.1|110844.8|110794.8|26
1731454070000|2024-11-12 23:27:50|110879.6|110829.6|110936.4|110736.4|110939.1|110830.2|110842.6|110733.4|55
1731454080000|2024-11-12 23:28:00|110861.2|110811.2|110843.5|110793.5|110883.1|110833.1|110839.4|110789.4|61
1731454090000|2024-11-12 23:28:10|110843|110793|110941.1|110741.1|110941.1|110821.2|110841.6|110740.1|38
1731454100000|2024-11-12 23:28:20|110939|110739|110862.7|110812.7|110939|110831.4|110847.7|110738.3|29
1731454110000|2024-11-12 23:28:30|110862.5|110812.5|110856.9|110806.9|110937.3|110833.2|110854.2|110735.1|40
1731454120000|2024-11-12 23:28:40|110852.7|110802.7|110855.4|110805.4|110872.2|110822.2|110847.3|110797.3|41
1731454130000|2024-11-12 23:28:50|110855.2|110805.2|110860|110810|110943.5|110817.9|110855.2|110734.7|41
1731454140000|2024-11-12 23:29:00|110867.1|110817.1|110850|110800|110867.5|110817.5|110848.9|110798.9|34
1731454150000|2024-11-12 23:29:10|110850.2|110800.2|110869.5|110819.5|110900.9|110834.6|110847.3|110772.7|40
1731454160000|2024-11-12 23:29:20|110876.2|110826.2|110860.9|110810.9|110886|110836|110845.6|110795.6|50
1731454170000|2024-11-12 23:29:30|110857.4|110807.4|110868.6|110818.6|110878.1|110828.1|110852.8|110802.8|35
1731454180000|2024-11-12 23:29:40|110867.3|110817.3|110858.3|110808.3|110874.8|110824.8|110853.8|110803.8|33
1731454190000|2024-11-12 23:29:50|110858.6|110808.6|110866.2|110816.2|110953.4|110828.9|110850|110740.2|40
1731454200000|2024-11-12 23:30:00|110868.4|110818.4|110860|110810|110868.4|110818.4|110852.2|110802.2|21
1731454210000|2024-11-12 23:30:10|110864.8|110814.8|110858|110808|110946.7|110827.4|110847.3|110743.4|38
1731454220000|2024-11-12 23:30:20|110857.6|110807.6|110860.8|110810.8|110864|110814|110846.5|110796.5|32
1731454230000|2024-11-12 23:30:30|110863.5|110813.5|110853.5|110803.5|110884.1|110834.1|110853.5|110803.5|58
1731454240000|2024-11-12 23:30:40|110856.5|110806.5|110857.6|110807.6|110955.5|110827.4|110849.8|110743.8|51
1731454250000|2024-11-12 23:30:50|110857.3|110807.3|110877.5|110827.5|110878.9|110828.9|110857.3|110807.3|52
1731454260000|2024-11-12 23:31:00|110876.8|110826.8|110881.3|110831.3|110954.7|110833.6|110854.5|110745.1|47
1731454270000|2024-11-12 23:31:10|110881.5|110831.5|110954.7|110761.3|110961.6|110848|110857.9|110760.7|36
1731454280000|2024-11-12 23:31:20|110960.6|110760.6|110892.5|110842.5|110960.6|110843.5|110876.7|110759.7|56
1731454290000|2024-11-12 23:31:30|110888.5|110838.5|110957|110757|110959.8|110847.1|110876.4|110754.9|45
1731454300000|2024-11-12 23:31:40|110952.8|110752.8|110876.9|110826.9|110952.8|110850.5|110876.9|110752.8|47
1731454310000|2024-11-12 23:31:50|110883.5|110833.5|110884|110834|110894.6|110844.6|110877|110827|20
1731454320000|2024-11-12 23:32:00|110886.8|110836.8|110887.2|110837.2|110897.4|110847.4|110881.9|110831.9|35
1731454330000|2024-11-12 23:32:10|110886.7|110836.7|110880.2|110830.2|110901.3|110851.3|110876|110826|32
1731454340000|2024-11-12 23:32:20|110874.2|110824.2|110897.1|110847.1|110957.1|110850.6|110872|110754.3|30
1731454350000|2024-11-12 23:32:30|110898.3|110848.3|110887.6|110837.6|110901.7|110851.7|110881.5|110831.5|21
1731454360000|2024-11-12 23:32:40|110885|110835|110872.6|110822.6|110914.1|110844.5|110869.1|110781.9|38
1731454370000|2024-11-12 23:32:50|110877.9|110827.9|110864.3|110814.3|110888.1|110838.1|110852.7|110802.7|45
1731454380000|2024-11-12 23:33:00|110864.1|110814.1|110875.6|110825.6|110876|110826|110859.7|110809.7|39
1731454390000|2024-11-12 23:33:10|110875.4|110825.4|110882.9|110832.9|110892|110842|110869.4|110819.4|45
1731454400000|2024-11-12 23:33:20|110887.6|110837.6|110874|110824|110887.6|110837.6|110869.8|110819.8|31
1731454410000|2024-11-12 23:33:30|110876.4|110826.4|110867.6|110817.6|110884.5|110834.5|110857.1|110807.1|61
1731454420000|2024-11-12 23:33:40|110868|110818|110856.7|110806.7|110958.5|110829.8|110856.7|110742.4|51
1731454430000|2024-11-12 23:33:50|110867.4|110817.4|110950.2|110750.2|110950.2|110843.5|110867.4|110747.5|28
1731454440000|2024-11-12 23:34:00|110942.7|110754.6|110881.5|110831.5|110942.7|110831.5|110872.3|110754.6|16
1731454450000|2024-11-12 23:34:10|110881|110831|110899.1|110849.1|110919.7|110849.1|110878.4|110789.5|38
1731454460000|2024-11-12 23:34:20|110902.2|110852.2|110878.4|110828.4|110902.2|110852.2|110870.5|110820.5|31
1731454470000|2024-11-12 23:34:30|110880.8|110830.8|110869.9|110819.9|110953.7|110839|110869.9|110746.8|51
1731454480000|2024-11-12 23:34:40|110875.3|110825.3|110864.7|110814.7|110878.1|110828.1|110858.7|110808.7|40
1731454490000|2024-11-12 23:34:50|110870.8|110820.8|110867.7|110817.7|110884.6|110834.6|110864.3|110814.3|27
1731454500000|2024-11-12 23:35:00|110872.6|110822.6|110881.4|110831.4|110912.6|110833.2|110864.6|110784.6|46
1731454510000|2024-11-12 23:35:10|110884|110834|110879.2|110829.2|110899.1|110849.1|110871.6|110821.6|28
1731454520000|2024-11-12 23:35:20|110875.7|110825.7|110880.5|110830.5|110911.7|110849.1|110861.2|110782|43
1731454530000|2024-11-12 23:35:30|110885.6|110835.6|110894.2|110844.2|110894.2|110844.2|110869.2|110819.2|27
1731454540000|2024-11-12 23:35:40|110884|110834|110895.1|110845.1|110903.7|110853.7|110878.9|110828.9|38
1731454550000|2024-11-12 23:35:50|110895|110845|110885.6|110835.6|110897.9|110847.9|110871.1|110821.1|40
1731454560000|2024-11-12 23:36:00|110882.5|110832.5|110881|110831|110888.1|110838.1|110871.9|110821.9|30
1731454570000|2024-11-12 23:36:10|110880.8|110830.8|110889.1|110839.1|110956.6|110839.2|110869.4|110754.9|24
1731454580000|2024-11-12 23:36:20|110889|110839|110879.4|110829.4|110889|110839|110879.4|110829.4|22
1731454590000|2024-11-12 23:36:30|110876.8|110826.8|110969.1|110769.1|110969.1|110856.5|110871.3|110769.1|51
1731454600000|2024-11-12 23:36:40|110967.5|110767.5|110898.6|110848.6|110968|110848.6|110871.5|110757.5|31
1731454610000|2024-11-12 23:36:50|110886.9|110836.9|110878.1|110828.1|110927.5|110844.4|110874.3|110789.8|36
1731454620000|2024-11-12 23:37:00|110878.8|110828.8|110887.7|110837.7|110919.1|110840.9|110878.3|110793.1|16
1731454630000|2024-11-12 23:37:10|110887.9|110837.9|110876.3|110826.3|110918.6|110844.5|110869.5|110787.6|28
1731454640000|2024-11-12 23:37:20|110878.5|110828.5|110852.2|110802.2|110953.3|110829.9|110852.2|110751.3|35
1731454650000|2024-11-12 23:37:30|110880.2|110830.2|110879.1|110829.1|110880.7|110830.7|110868|110818|18
1731454660000|2024-11-12 23:37:40|110874.2|110824.2|110868.3|110818.3|110880.9|110830.9|110851.8|110801.8|23
1731454670000|2024-11-12 23:37:50|110871.8|110821.8|110874.2|110824.2|110879.6|110829.6|110859.2|110809.2|54
1731454680000|2024-11-12 23:38:00|110867.5|110817.5|110866.3|110816.3|110948.5|110839.3|110859.9|110743.5|37
1731454690000|2024-11-12 23:38:10|110867.6|110817.6|110863|110813|110867.6|110817.6|110857.3|110807.3|20
1731454700000|2024-11-12 23:38:20|110862.4|110812.4|110861.6|110811.6|110879|110829|110849.4|110799.4|47
1731454710000|2024-11-12 23:38:30|110861.8|110811.8|110870.5|110820.5|110874.4|110824.4|110856.5|110806.5|35
1731454720000|2024-11-12 23:38:40|110869|110819|110862.6|110812.6|110875.2|110825.2|110858.7|110808.7|30
1731454730000|2024-11-12 23:38:50|110873.7|110823.7|110877.4|110827.4|110877.4|110827.4|110851|110801|31
1731454740000|2024-11-12 23:39:00|110867.9|110817.9|110862.1|110812.1|110940.8|110832.3|110857.8|110736.3|28
1731454750000|2024-11-12 23:39:10|110861.6|110811.6|110871.5|110821.5|110940.1|110823.1|110847.4|110726.5|27
1731454760000|2024-11-12 23:39:20|110871.3|110821.3|110868.9|110818.9|110875.4|110825.4|110865.1|110815.1|17
1731454770000|2024-11-12 23:39:30|110863.9|110813.9|110937.6|110742.1|110948.3|110840.5|110863.9|110736.6|26
1731454780000|2024-11-12 23:39:40|110936.1|110753.9|110933.8|110754.5|110947.4|110842.2|110871.5|110737.2|28
1731454790000|2024-11-12 23:39:50|110874.2|110824.2|110878.9|110828.9|110938.5|110832.6|110866.6|110739.2|18
1731454800000|2024-11-12 23:40:00|110870.2|110820.2|110875.7|110825.7|110945.4|110827.2|110860.2|110739.6|22
1731454810000|2024-11-12 23:40:10|110929.8|110751.4|110875|110825|110941.3|110826.4|110853.8|110734.6|28
1731454820000|2024-11-12 23:40:20|110870.6|110820.6|110944.7|110750.1|110944.7|110825.5|110857|110743.2|39
1731454830000|2024-11-12 23:40:30|110936.7|110738.1|110943|110744|110952.4|110830.7|110861.1|110734.4|47
1731454840000|2024-11-12 23:40:40|110935.3|110735.3|110863.4|110813.4|110943.5|110820.5|110851.9|110734.3|30
1731454850000|2024-11-12 23:40:50|110863.5|110813.5|110854.7|110804.7|110865.5|110815.5|110851.4|110801.4|18
1731454860000|2024-11-12 23:41:00|110852.1|110802.1|110934.4|110734.4|110940.9|110810.9|110848.9|110730.8|30
1731454870000|2024-11-12 23:41:10|110938.1|110738.1|110852.2|110802.2|110938.1|110816.3|110844.1|110730.9|32
1731454880000|2024-11-12 23:41:20|110852.1|110802.1|110860.6|110810.6|110868.8|110818.8|110851.6|110801.6|17
1731454890000|2024-11-12 23:41:30|110859.9|110809.9|110861.7|110811.7|110862|110812|110849.2|110799.2|17
1731454900000|2024-11-12 23:41:40|110862.1|110812.1|110854.4|110804.4|110864|110814|110851.6|110801.6|18
1731454910000|2024-11-12 23:41:50|110854.3|110804.3|110859.7|110809.7|110935.1|110809.7|110845.1|110731|25
1731454920000|2024-11-12 23:42:00|110861.3|110811.3|110869|110819|110883.9|110833.9|110847|110797|37
1731454930000|2024-11-12 23:42:10|110864.1|110814.1|110854.8|110804.8|110865.4|110815.4|110850.6|110800.6|17
1731454940000|2024-11-12 23:42:20|110849.1|110799.1|110858.2|110808.2|110864.3|110814.3|110849|110799|17
1731454950000|2024-11-12 23:42:30|110858.7|110808.7|110859.3|110809.3|110859.3|110809.3|110858.5|110808.5|10
1731454960000|2024-11-12 23:42:40|110859.7|110809.7|110854.1|110804.1|110864.5|110814.5|110846.7|110796.7|22
1731454970000|2024-11-12 23:42:50|110863.4|110813.4|110854.3|110804.3|110867|110817|110851.7|110801.7|18
1731454980000|2024-11-12 23:43:00|110857.7|110807.7|110857.8|110807.8|110873.5|110823.5|110856.7|110806.7|18
1731454990000|2024-11-12 23:43:10|110857.6|110807.6|110859.4|110809.4|110872.5|110822.5|110849.7|110799.7|23
1731455000000|2024-11-12 23:43:20|110862.2|110812.2|110928.5|110738.6|110928.5|110820.2|110850.4|110737.9|21
1731455010000|2024-11-12 23:43:30|110923.9|110736.9|110859.9|110809.9|110923.9|110810.7|110859.7|110736.9|11
1731455020000|2024-11-12 23:43:40|110857.5|110807.5|110859.4|110809.4|110874.3|110824.3|110853.2|110803.2|19
1731455030000|2024-11-12 23:43:50|110859.3|110809.3|110861.3|110811.3|110870.1|110820.1|110853.1|110803.1|23
1731455040000|2024-11-12 23:44:00|110861.1|110811.1|110872.3|110822.3|110880|110830|110849.9|110799.9|19
1731455050000|2024-11-12 23:44:10|110868.2|110818.2|110854.1|110804.1|110868.2|110818.2|110848.5|110798.5|13
1731455060000|2024-11-12 23:44:20|110854.3|110804.3|110851.9|110801.9|110861.8|110811.8|110849.5|110799.5|27
1731455070000|2024-11-12 23:44:30|110850.6|110800.6|110850.6|110800.6|110850.8|110800.8|110850.6|110800.6|6
1731455080000|2024-11-12 23:44:40|110850.8|110800.8|110851|110801|110851|110801|110850.8|110800.8|3
1731455090000|2024-11-12 23:44:50|110850.9|110800.9|110915.9|110734.2|110929.1|110828.4|110850.5|110726.3|22
1731455100000|2024-11-12 23:45:00|110925.7|110732.7|110855.3|110805.3|110927.6|110806.8|110855|110732.7|16
1731455110000|2024-11-12 23:45:10|110855.2|110805.2|110866.8|110816.8|110943.1|110816.8|110841.2|110733.9|22
1731455120000|2024-11-12 23:45:20|110942.9|110742.9|110859|110809|110942.9|110809.8|110843.6|110739.1|20
1731455130000|2024-11-12 23:45:30|110862.3|110812.3|110862.2|110812.2|110939.6|110815.8|110855.4|110728.5|26
1731455140000|2024-11-12 23:45:40|110862.1|110812.1|110861.9|110811.9|110862.5|110812.5|110861.7|110811.7|9
1731455150000|2024-11-12 23:45:50|110862.3|110812.3|110861.9|110811.9|110862.3|110812.3|110861.8|110811.8|6
1731455160000|2024-11-12 23:46:00|110855.3|110805.3|110853.1|110803.1|110927|110807.5|110851.4|110731.2|24
1731455170000|2024-11-12 23:46:10|110852.9|110802.9|110848.5|110798.5|110860.2|110810.2|110844.7|110794.7|19
1731455180000|2024-11-12 23:46:20|110845.9|110795.9|110839.1|110789.1|110845.9|110795.9|110834.8|110784.8|16
1731455190000|2024-11-12 23:46:30|110839.2|110789.2|110838.7|110788.7|110858.2|110808.2|110829.5|110779.5|34
1731455200000|2024-11-12 23:46:40|110890.5|110736.8|110899.8|110758.9|110916.4|110766|110887.5|110736.8|17
1731455210000|2024-11-12 23:46:50|110899.6|110759|110858|110808|110899.6|110809.8|110854.8|110758.7|16
1731455220000|2024-11-12 23:47:00|110858.2|110808.2|110857.6|110807.6|110890.8|110808.3|110857.6|110761.6|14
1731455230000|2024-11-12 23:47:10|110857.5|110807.5|110863.9|110813.9|110885.5|110814|110848.2|110759.6|15
1731455240000|2024-11-12 23:47:20|110864.4|110814.4|110851.8|110801.8|110864.4|110814.4|110851.3|110801.3|8
1731455250000|2024-11-12 23:47:30|110852|110802|110839.5|110789.5|110857.9|110807.9|110839.5|110789.5|28
1731455260000|2024-11-12 23:47:40|110839|110789|110846.5|110796.5|110846.5|110796.5|110836.2|110786.2|21
1731455270000|2024-11-12 23:47:50|110839|110789|110833.1|110783.1|110880.8|110792.8|110824.3|110749.2|28
1731455280000|2024-11-12 23:48:00|110824.5|110774.5|110869.9|110744.2|110869.9|110797.3|110824.5|110744.2|30
1731455290000|2024-11-12 23:48:10|110840.5|110790.5|110833.1|110783.1|110840.5|110790.5|110823.9|110773.9|16
1731455300000|2024-11-12 23:48:20|110830.8|110780.8|110821.5|110771.5|110847.5|110797.5|110814.4|110764.4|33
1731455310000|2024-11-12 23:48:30|110827|110777|110834.4|110784.4|110840.9|110790.9|110814.6|110764.6|36
1731455320000|2024-11-12 23:48:40|110833.6|110783.6|110819.8|110769.8|110833.6|110783.6|110814.5|110764.5|19
1731455330000|2024-11-12 23:48:50|110819.9|110769.9|110827|110777|110898.6|110793.6|110819.8|110699.2|17
1731455340000|2024-11-12 23:49:00|110826.5|110776.5|110821|110771|110904.4|110782.5|110818.9|110694.5|35
1731455350000|2024-11-12 23:49:10|110820.7|110770.7|110827.4|110777.4|110844.6|110794.6|110815.7|110765.7|19
1731455360000|2024-11-12 23:49:20|110827.1|110777.1|110828.6|110778.6|110829.8|110779.8|110823.2|110773.2|11
1731455370000|2024-11-12 23:49:30|110833.8|110783.8|110832.8|110782.8|110847.8|110797.8|110822.8|110772.8|25
1731455380000|2024-11-12 23:49:40|110830.9|110780.9|110832.9|110782.9|110833|110783|110822.3|110772.3|15
1731455390000|2024-11-12 23:49:50|110832.1|110782.1|110816.2|110766.2|110842.2|110792.2|110816|110766|23
1731455400000|2024-11-12 23:50:00|110820.2|110770.2|110817.2|110767.2|110838.4|110788.4|110817.2|110767.2|17
1731455410000|2024-11-12 23:50:10|110829.6|110779.6|110831.8|110781.8|110834.9|110784.9|110829.2|110779.2|14
1731455420000|2024-11-12 23:50:20|110831.9|110781.9|110831.1|110781.1|110836.2|110786.2|110828.1|110778.1|9
1731455430000|2024-11-12 23:50:30|110832.2|110782.2|110831.1|110781.1|110832.3|110782.3|110828.7|110778.7|8
1731455440000|2024-11-12 23:50:40|110836.2|110786.2|110828.9|110778.9|110837.7|110787.7|110823|110773|15
1731455450000|2024-11-12 23:50:50|110826.8|110776.8|110900.6|110716.7|110900.6|110790.9|110826.3|110714.6|16
1731455460000|2024-11-12 23:51:00|110898.8|110717.2|110834.3|110784.3|110902|110794.6|110821.7|110716.2|25
1731455470000|2024-11-12 23:51:10|110827.6|110777.6|110834.1|110784.1|110834.2|110784.2|110823.9|110773.9|12
1731455480000|2024-11-12 23:51:20|110834.2|110784.2|110834.2|110784.2|110836.1|110786.1|110824.2|110774.2|9
1731455490000|2024-11-12 23:51:30|110834.3|110784.3|110836.2|110786.2|110838.5|110788.5|110832.3|110782.3|8
1731455500000|2024-11-12 23:51:40|110836.3|110786.3|110835.9|110785.9|110843.1|110793.1|110825.6|110775.6|12
1731455510000|2024-11-12 23:51:50|110835.6|110785.6|110821.6|110771.6|110839.8|110789.8|110813|110763|20
1731455520000|2024-11-12 23:52:00|110828.3|110778.3|110828.1|110778.1|110837.3|110787.3|110819.5|110769.5|34
1731455530000|2024-11-12 23:52:10|110827.1|110777.1|110821.8|110771.8|110841|110791|110812.8|110762.8|30
1731455540000|2024-11-12 23:52:20|110821.6|110771.6|110835.4|110785.4|110836.4|110786.4|110819.3|110769.3|27
1731455550000|2024-11-12 23:52:30|110824.3|110774.3|110829.4|110779.4|110838.4|110788.4|110824.3|110774.3|27
1731455560000|2024-11-12 23:52:40|110835.2|110785.2|110833.4|110783.4|110838.7|110788.7|110821.9|110771.9|19
1731455570000|2024-11-12 23:52:50|110838.1|110788.1|110828.1|110778.1|110838.9|110788.9|110811.8|110761.8|18
1731455580000|2024-11-12 23:53:00|110828.3|110778.3|110829.9|110779.9|110843.7|110793.7|110814.9|110764.9|33
1731455590000|2024-11-12 23:53:10|110836.7|110786.7|110827.3|110777.3|110842|110792|110827|110777|23
1731455600000|2024-11-12 23:53:20|110827.5|110777.5|110827.7|110777.7|110831|110781|110826.7|110776.7|12
1731455610000|2024-11-12 23:53:30|110827.6|110777.6|110829.8|110779.8|110834.6|110784.6|110827.6|110777.6|13
1731455620000|2024-11-12 23:53:40|110829.7|110779.7|110828.1|110778.1|110833.2|110783.2|110822|110772|18
1731455630000|2024-11-12 23:53:50|110828|110778|110821.5|110771.5|110828|110778|110821.5|110771.5|6
1731455640000|2024-11-12 23:54:00|110821.6|110771.6|110821.8|110771.8|110821.8|110771.8|110821.6|110771.6|6
1731455650000|2024-11-12 23:54:10|110821.7|110771.7|110886.4|110700.7|110887.6|110787.1|110817.6|110699.1|27
1731455660000|2024-11-12 23:54:20|110825.4|110775.4|110822|110772|110896.8|110785|110812.7|110698.1|28
1731455670000|2024-11-12 23:54:30|110819.4|110769.4|110804.8|110754.8|110838|110788|110804.7|110754.7|23
1731455680000|2024-11-12 23:54:40|110804.9|110754.9|110813.6|110763.6|110823|110773|110797.1|110747.1|25
1731455690000|2024-11-12 23:54:50|110803.7|110753.7|110792.5|110742.5|110806.5|110756.5|110792.5|110742.5|29
1731455700000|2024-11-12 23:55:00|110792.8|110742.8|110793.5|110743.5|110802.6|110752.6|110792.8|110742.8|14
1731455710000|2024-11-12 23:55:10|110794.1|110744.1|110823.5|110773.5|110860|110810|110794.1|110744.1|33
1731455720000|2024-11-12 23:55:20|110823.7|110773.7|110828.2|110778.2|110837.5|110787.5|110823.7|110773.7|20
1731455730000|2024-11-12 23:55:30|110825|110775|110835|110785|110838.4|110788.4|110825|110775|18
1731455740000|2024-11-12 23:55:40|110834.8|110784.8|110831.3|110781.3|110834.8|110784.8|110831.2|110781.2|11
1731455750000|2024-11-12 23:55:50|110836.5|110786.5|110829.3|110779.3|110836.5|110786.5|110824.1|110774.1|15
1731455760000|2024-11-12 23:56:00|110829.8|110779.8|110830.2|110780.2|110856.7|110806.7|110824.8|110774.8|28
1731455770000|2024-11-12 23:56:10|110835.3|110785.3|110825.5|110775.5|110835.4|110785.4|110824.6|110774.6|17
1731455780000|2024-11-12 23:56:20|110825.7|110775.7|110825.5|110775.5|110825.7|110775.7|110825|110775|7
1731455790000|2024-11-12 23:56:30|110825.6|110775.6|110844.1|110794.1|110853.1|110803.1|110825.4|110775.4|15
1731455800000|2024-11-12 23:56:40|110846.9|110796.9|110842.8|110792.8|110858|110808|110839.3|110789.3|21
1731455810000|2024-11-12 23:56:50|110849.9|110799.9|110844.6|110794.6|110850.9|110800.9|110833.4|110783.4|14
1731455820000|2024-11-12 23:57:00|110833.4|110783.4|110848.4|110798.4|110859.8|110809.8|110833.4|110783.4|26
1731455830000|2024-11-12 23:57:10|110848.8|110798.8|110848.7|110798.7|110849.6|110799.6|110848.7|110798.7|7
1731455840000|2024-11-12 23:57:20|110848.8|110798.8|110848.8|110798.8|110849|110799|110848.8|110798.8|3
1731455850000|2024-11-12 23:57:30|110842.8|110792.8|110849.6|110799.6|110857.7|110807.7|110842.8|110792.8|15
1731455860000|2024-11-12 23:57:40|110846.7|110796.7|110844.8|110794.8|110851.6|110801.6|110842.2|110792.2|28
1731455870000|2024-11-12 23:57:50|110845|110795|110852.9|110802.9|110876.2|110826.2|110845|110795|24
1731455880000|2024-11-12 23:58:00|110852|110802|110856.7|110806.7|110892|110842|110850.1|110800.1|34
1731455890000|2024-11-12 23:58:10|110856.6|110806.6|110861.1|110811.1|110869.4|110819.4|110847.8|110797.8|26
1731455900000|2024-11-12 23:58:20|110859.7|110809.7|110858.5|110808.5|110863.5|110813.5|110847|110797|28
1731455910000|2024-11-12 23:58:30|110858.4|110808.4|110856.7|110806.7|110864.6|110814.6|110848.3|110798.3|22
1731455920000|2024-11-12 23:58:40|110856.6|110806.6|110870.2|110820.2|110880.6|110830.6|110852.7|110802.7|36
1731455930000|2024-11-12 23:58:50|110873.3|110823.3|110863.3|110813.3|110873.3|110823.3|110851.3|110801.3|23
1731455940000|2024-11-12 23:59:00|110863.5|110813.5|110860|110810|110863.8|110813.8|110848|110798|17
1731455950000|2024-11-12 23:59:10|110849.8|110799.8|110866.4|110816.4|110880.8|110830.8|110849.8|110799.8|25
1731455960000|2024-11-12 23:59:20|110866.3|110816.3|110866.5|110816.5|110900.4|110826.7|110850.7|110772.1|14
1731455970000|2024-11-12 23:59:30|110866.2|110816.2|110864.8|110814.8|110874.9|110824.9|110848.2|110798.2|18
1731455980000|2024-11-12 23:59:40|110864.2|110814.2|110849.1|110799.1|110869|110819|110849.1|110799.1|20
1731455990000|2024-11-12 23:59:50|110856|110806|110851.1|110801.1|110870.6|110820.6|110850.6|110800.6|15
1731456000000|2024-11-13 00:00:00|110857.7|110807.7|110855.1|110805.1|110868.4|110818.4|110842.2|110792.2|37
1731456010000|2024-11-13 00:00:10|110855|110805|110855.5|110805.5|110865.3|110815.3|110849|110799|30
1731456020000|2024-11-13 00:00:20|110861.6|110811.6|110865.9|110815.9|110865.9|110815.9|110861.6|110811.6|9
1731456030000|2024-11-13 00:00:30|110866.3|110816.3|110934.1|110757.2|110934.1|110833.5|110859.9|110757.2|15
1731456040000|2024-11-13 00:00:40|110930.8|110757.7|110877.1|110827.1|110948.3|110845.4|110873.6|110754.6|32
1731456050000|2024-11-13 00:00:50|110876.7|110826.7|110863.7|110813.7|110880.6|110830.6|110863.7|110813.7|17
1731456060000|2024-11-13 00:01:00|110871.9|110821.9|110860.3|110810.3|110871.9|110821.9|110858.3|110808.3|38
1731456070000|2024-11-13 00:01:10|110864.3|110814.3|110869.7|110819.7|110876.8|110826.8|110860.1|110810.1|46
1731456080000|2024-11-13 00:01:20|110870.1|110820.1|110868.7|110818.7|110875.3|110825.3|110868.5|110818.5|14
1731456090000|2024-11-13 00:01:30|110868.9|110818.9|110869.1|110819.1|110874.6|110824.6|110868.1|110818.1|14
1731456100000|2024-11-13 00:01:40|110869.3|110819.3|110876.4|110826.4|110883.9|110833.9|110869.3|110819.3|9
1731456110000|2024-11-13 00:01:50|110876.3|110826.3|110878.1|110828.1|110880.5|110830.5|110876.1|110826.1|12
1731456120000|2024-11-13 00:02:00|110880.6|110830.6|110879.4|110829.4|110882.1|110832.1|110870.1|110820.1|28
1731456130000|2024-11-13 00:02:10|110880.7|110830.7|110872.3|110822.3|110880.7|110830.7|110872.3|110822.3|17
1731456140000|2024-11-13 00:02:20|110872|110822|110879.3|110829.3|110879.3|110829.3|110871.8|110821.8|13
1731456150000|2024-11-13 00:02:30|110880|110830|110880.7|110830.7|110880.8|110830.8|110880|110830|6
1731456160000|2024-11-13 00:02:40|110880.9|110830.9|110868.6|110818.6|110884.2|110834.2|110864.9|110814.9|30
1731456170000|2024-11-13 00:02:50|110866.8|110816.8|110845.4|110795.4|110895.2|110816.8|110845|110763.1|34
1731456180000|2024-11-13 00:03:00|110842.8|110792.8|110877.1|110744.7|110886.5|110796.3|110814.4|110722.3|44
1731456190000|2024-11-13 00:03:10|110881.8|110749.4|110905.2|110734|110907.2|110754|110864.5|110715.9|48
1731456200000|2024-11-13 00:03:20|110902.6|110738.3|110938.2|110809.6|110945.5|110849.2|110802.1|110711.4|53
1731456210000|2024-11-13 00:03:30|110949.1|110808|110890.4|110840.4|110950|110852.7|110886.3|110802|35
1731456220000|2024-11-13 00:03:40|110888.2|110838.2|110904.9|110854.9|110958.7|110863.4|110888.2|110823.6|57
1731456230000|2024-11-13 00:03:50|110910.5|110860.5|110907|110857|111001.1|110864.4|110900.5|110789.1|41
1731456240000|2024-11-13 00:04:00|110912.1|110862.1|110948.8|110799|110967|110883|110901.2|110798.2|53
1731456250000|2024-11-13 00:04:10|110951.1|110806.4|110936.9|110799|110951.4|110851|110877.3|110790.6|38
1731456260000|2024-11-13 00:04:20|110929.4|110794.7|110886.1|110836.1|110976|110836.6|110876.8|110763.6|39
1731456270000|2024-11-13 00:04:30|110881.6|110831.6|110897.9|110847.9|110953.6|110849.3|110881.6|110792.3|55
1731456280000|2024-11-13 00:04:40|110935.7|110794.4|110969|110770.8|110990.5|110831.4|110880.9|110764.4|35
1731456290000|2024-11-13 00:04:50|110940.6|110804.9|110937|110807.3|110946|110815.1|110936.3|110795.6|40
1731456300000|2024-11-13 00:05:00|110937.1|110807.5|110944.9|110811|110986.4|110868.5|110900.8|110778.6|43
1731456310000|2024-11-13 00:05:10|110948|110815.2|110982.8|110782.8|110999.6|110869.7|110907.6|110777.4|50
1731456320000|2024-11-13 00:05:20|110984.8|110784.8|110957.1|110807.7|110994.5|110862.3|110887.9|110776.1|28
1731456330000|2024-11-13 00:05:30|110961|110812.4|110950.7|110811.3|110998.8|110832.8|110950.7|110787.9|31
1731456340000|2024-11-13 00:05:40|110954.2|110814.8|110949.8|110809.2|110955.9|110814.8|110948.1|110806.8|25
1731456350000|2024-11-13 00:05:50|110950.2|110809.8|110949|110808.5|110954.9|110818.4|110948.1|110806.3|18
1731456360000|2024-11-13 00:06:00|110952.5|110817.8|110950.5|110818.6|110960.4|110827.4|110947.6|110806.4|33
1731456370000|2024-11-13 00:06:10|110950.7|110810.1|110965.3|110820.6|110997.1|110823.2|110947.4|110788.8|39
1731456380000|2024-11-13 00:06:20|110955.3|110815.4|110958.3|110821.5|111009.9|110867.6|110905.1|110797.5|43
1731456390000|2024-11-13 00:06:30|110958.2|110821.3|110968.6|110824.7|110975.6|110857.8|110903.1|110816.7|32
1731456400000|2024-11-13 00:06:40|110974.4|110825.4|110954.1|110822.2|111005.7|110831.4|110950.7|110785.9|46
1731456410000|2024-11-13 00:06:50|110954.8|110820.7|110958.7|110814.7|110968.3|110829.4|110951.4|110808.3|51
1731456420000|2024-11-13 00:07:00|110955.4|110811.4|110951.7|110820.3|110973.4|110833.7|110950.5|110810.8|43
1731456430000|2024-11-13 00:07:10|110951.4|110821|110952.6|110815.7|110969.8|110828.1|110948.1|110807.7|41
1731456440000|2024-11-13 00:07:20|110950.6|110813.8|110956.7|110816.3|110995.7|110843.9|110950.6|110783.3|43
1731456450000|2024-11-13 00:07:30|110956.5|110816.7|110999.9|110799.9|111008.8|110852.2|110949.3|110799.9|34
1731456460000|2024-11-13 00:07:40|110988.4|110801.6|110958.2|110818.9|111002.7|110863.4|110905.5|110798.9|27
1731456470000|2024-11-13 00:07:50|110958.6|110822|110965.4|110823.3|110981.2|110844.6|110956.8|110817.8|43
1731456480000|2024-11-13 00:08:00|110965.7|110823.5|110968.7|110831.6|110980.8|110861.8|110903.1|110815.9|43
1731456490000|2024-11-13 00:08:10|110970.5|110834|110961.1|110828|110977|110883.9|110914.2|110818.2|27
1731456500000|2024-11-13 00:08:20|110961|110821.8|110963.6|110829.8|110977.7|110837.1|110960.9|110820.5|29
1731456510000|2024-11-13 00:08:30|110929.8|110879.8|110920|110870|110978.1|110893.5|110920|110819.1|31
1731456520000|2024-11-13 00:08:40|110945|110819.4|110921.7|110871.7|110945.5|110876|110917.4|110819.4|16
1731456530000|2024-11-13 00:08:50|110922.3|110872.3|110969.3|110826.4|110975.8|110888.6|110914.5|110823.7|39
1731456540000|2024-11-13 00:09:00|110970.7|110832.6|110924.8|110874.8|111016.7|110887.2|110918.8|110797.4|40
1731456550000|2024-11-13 00:09:10|110929.2|110879.2|110965.4|110832.6|110976.9|110884.6|110911|110822.2|20
1731456560000|2024-11-13 00:09:20|110964.5|110823.8|110983.6|110850.3|110983.6|110909.6|110927.5|110823.2|45
1731456570000|2024-11-13 00:09:30|110976.2|110839.7|110973.1|110838|110989.2|110892|110919.8|110825.1|41
1731456580000|2024-11-13 00:09:40|110938.9|110888.9|110972.4|110824.8|110975.2|110890.6|110913.8|110823.2|38
1731456590000|2024-11-13 00:09:50|110972.5|110824.7|110960.8|110832.1|110987.4|110893.3|110930.8|110822.7|43
1731456600000|2024-11-13 00:10:00|110956.4|110826.2|110923.9|110873.9|110960|110880.5|110921.5|110826.2|22
1731456610000|2024-11-13 00:10:10|110923.7|110873.7|110968.4|110832.8|110981|110883.6|110922.9|110828.8|19
1731456620000|2024-11-13 00:10:20|110971.2|110836.7|110920.8|110870.8|110971.2|110887.4|110920.7|110836.7|19
1731456630000|2024-11-13 00:10:30|110920.6|110870.6|110931|110881|110972.7|110895|110920.5|110842.7|15
1731456640000|2024-11-13 00:10:40|110926.4|110876.4|110920.2|110870.2|110933.9|110883.9|110919|110869|13
1731456650000|2024-11-13 00:10:50|110919.7|110869.7|110931.4|110881.4|110963.8|110881.4|110918.8|110838.4|11
1731456660000|2024-11-13 00:11:00|110929.7|110879.7|110935.3|110885.3|110971.2|110885.3|110917.3|110822.6|26
1731456670000|2024-11-13 00:11:10|110926|110876|110924.3|110874.3|110979.4|110878|110914.7|110832.6|22
1731456680000|2024-11-13 00:11:20|110922.5|110872.5|110916|110866|110953.3|110872.5|110916|110824.2|11
1731456690000|2024-11-13 00:11:30|110915.2|110865.2|110959.1|110828.4|110961|110865.2|110915.2|110822|19
1731456700000|2024-11-13 00:11:40|110959.5|110829.7|110922.7|110872.7|110967.3|110874.7|110922.7|110828|19
1731456710000|2024-11-13 00:11:50|110922.4|110872.4|110963.9|110834.5|110971.1|110888.9|110922.4|110834.2|24
1731456720000|2024-11-13 00:12:00|110927.5|110877.5|110927|110877|110941.7|110891.7|110926|110876|27
1731456730000|2024-11-13 00:12:10|110931.8|110881.8|110932|110882|110935.1|110885.1|110924|110874|28
1731456740000|2024-11-13 00:12:20|110932.2|110882.2|110933.3|110883.3|110983.2|110895.5|110931.6|110847|22
1731456750000|2024-11-13 00:12:30|110933.1|110883.1|110967.3|110841.5|110967.3|110891.8|110928|110841.5|17
1731456760000|2024-11-13 00:12:40|110926.3|110876.3|110932.8|110882.8|110938.7|110888.7|110926.3|110876.3|15
1731456770000|2024-11-13 00:12:50|110934.3|110884.3|110926.7|110876.7|110972.3|110885.9|110925|110835.3|21
1731456780000|2024-11-13 00:13:00|110926.1|110876.1|110933.5|110883.5|110968.9|110892.1|110926.1|110837.2|23
1731456790000|2024-11-13 00:13:10|110934|110884|110931.3|110881.3|110934.1|110884.1|110930.4|110880.4|8
1731456800000|2024-11-13 00:13:20|110930.7|110880.7|110933.8|110883.8|110977.8|110887.8|110927.8|110835.9|28
1731456810000|2024-11-13 00:13:30|110942.8|110892.8|110969.9|110839.6|110969.9|110892.8|110926|110839.6|18
1731456820000|2024-11-13 00:13:40|110929.9|110879.9|110928.8|110878.8|110972.3|110886.8|110927.4|110833.5|21
1731456830000|2024-11-13 00:13:50|110928.5|110878.5|110936|110886|110936.2|110886.2|110928|110878|14
1731456840000|2024-11-13 00:14:00|110936.1|110886.1|110935.3|110885.3|110964.7|110890.3|110927.6|110838.6|18
1731456850000|2024-11-13 00:14:10|110928.1|110878.1|110931.8|110881.8|110936.6|110886.6|110927.5|110877.5|17
1731456860000|2024-11-13 00:14:20|110936|110886|110924.7|110874.7|110936|110886|110924.7|110874.7|11
1731456870000|2024-11-13 00:14:30|110932.8|110882.8|110935.4|110885.4|110978.5|110897|110929|110833.2|32
1731456880000|2024-11-13 00:14:40|110934.7|110884.7|110949.4|110899.4|110982|110907.1|110934.6|110834.3|31
1731456890000|2024-11-13 00:14:50|110954.6|110904.6|110987.5|110857.1|110992.1|110904.6|110952|110849.5|24
1731456900000|2024-11-13 00:15:00|110991.1|110860.7|111012|110874.9|111019.3|110921.3|110971|110855.8|41
1731456910000|2024-11-13 00:15:10|111013|110875.9|111006.3|110871.6|111017.4|110880.8|111002|110866.4|37
1731456920000|2024-11-13 00:15:20|111005.6|110871.1|111010|110879.7|111010|110879.7|110998.9|110867.3|16
1731456930000|2024-11-13 00:15:30|111005.8|110875.4|111008.4|110879.7|111009|110880|111004.3|110875.4|21
1731456940000|2024-11-13 00:15:40|111004.9|110876.5|111007.4|110876.9|111010.2|110877.2|110997.6|110871|18
1731456950000|2024-11-13 00:15:50|111002.2|110871.7|110991.7|110860|111007.9|110877.6|110990|110860|23
1731456960000|2024-11-13 00:16:00|110990.4|110858.6|110991|110857.3|110991.4|110858.6|110989.4|110857|13
1731456970000|2024-11-13 00:16:10|110987.8|110854.1|110995.4|110864.6|111000.7|110867.8|110987.8|110852.8|22
1731456980000|2024-11-13 00:16:20|110998.9|110868.1|110999.9|110868.1|111002.3|110913.1|110959.6|110861|30
1731456990000|2024-11-13 00:16:30|110996.6|110864.8|110995.6|110862.5|111006.9|110873|110995.1|110862.5|32
1731457000000|2024-11-13 00:16:40|110991.7|110858.6|110995.8|110862|110999|110865.2|110986.4|110856.5|26
1731457010000|2024-11-13 00:16:50|110998.2|110864.3|110988|110856.4|110998.2|110865.4|110987.7|110856.3|18
1731457020000|2024-11-13 00:17:00|110991.2|110859.5|110995.8|110863.5|111007.4|110871.9|110990|110857.8|36
1731457030000|2024-11-13 00:17:10|110995.5|110865.2|111000.1|110868.4|111008.7|110878.5|110991.2|110859.1|34
1731457040000|2024-11-13 00:17:20|110994.7|110863|111023|110823|111025.6|110870.3|110988.1|110823|36
1731457050000|2024-11-13 00:17:30|111019.1|110827.1|110997.2|110861.7|111019.1|110861.7|110988.8|110827.1|13
1731457060000|2024-11-13 00:17:40|110992.6|110857.1|110993.4|110864.5|110997.9|110864.7|110992.6|110857.1|14
1731457070000|2024-11-13 00:17:50|110996.6|110867.7|110997.7|110869.4|111001.9|110871.1|110986.5|110859.4|22
1731457080000|2024-11-13 00:18:00|110997.2|110869.8|111004.2|110872.4|111007.9|110878.3|110991.3|110861.3|33
1731457090000|2024-11-13 00:18:10|111002|110872.1|111001|110873|111002.2|110873.5|111000.8|110871.9|12
1731457100000|2024-11-13 00:18:20|111000.3|110873.8|111007.5|110879.5|111007.5|110879.7|110996.2|110869.7|24
1731457110000|2024-11-13 00:18:30|111006.9|110880|111002.8|110873.9|111008.1|110880|110999.1|110869.7|18
1731457120000|2024-11-13 00:18:40|111003.4|110874.4|111002.8|110874|111009.9|110879.4|111001.9|110871.5|15
1731457130000|2024-11-13 00:18:50|111002.1|110873.3|111001.7|110872.8|111003.1|110873.9|111001.5|110872.8|11
1731457140000|2024-11-13 00:19:00|111000.6|110872.3|111001.7|110872.1|111010.1|110878.6|110996.3|110867.7|15
1731457150000|2024-11-13 00:19:10|111001.3|110871.8|110993.2|110862.9|111001.3|110871.8|110986.1|110856.5|22
1731457160000|2024-11-13 00:19:20|110991.9|110864.7|110985|110857.3|110994.9|110903.1|110953.1|110857.2|17
1731457170000|2024-11-13 00:19:30|110946.7|110896.7|110983.1|110853.3|110997.3|110898.9|110943.9|110847.7|19
1731457180000|2024-11-13 00:19:40|110986.5|110856.8|110972.5|110841.7|110988.2|110856.8|110972.5|110841.7|38
1731457190000|2024-11-13 00:19:50|110972.3|110841|110979.1|110848|110984.6|110853.5|110972.2|110840|22
1731457200000|2024-11-13 00:20:00|110982.6|110851.5|110975.2|110842.6|110982.9|110852.2|110972.3|110839.7|43
1731457210000|2024-11-13 00:20:10|110979.9|110847.3|110983.6|110852.2|110989.4|110853.8|110975.5|110842.8|31
1731457220000|2024-11-13 00:20:20|110984|110852.4|110970.9|110841.7|110984|110852.4|110970.9|110840.7|23
1731457230000|2024-11-13 00:20:30|110971.5|110841.2|110971.5|110842.5|110971.8|110842.7|110970.7|110841.2|11
1731457240000|2024-11-13 00:20:40|110971.4|110842.4|110973.2|110843|110973.2|110843|110971|110841.3|12
1731457250000|2024-11-13 00:20:50|110973.3|110842.9|110982|110849.7|110997.2|110849.7|110970.3|110820|28
1731457260000|2024-11-13 00:21:00|110977.5|110845.2|110970.6|110842.1|110981.4|110849.1|110969.7|110841.9|28
1731457270000|2024-11-13 00:21:10|110969.8|110841.3|110977.2|110846.5|110985.9|110854.2|110969.8|110837.7|32
1731457280000|2024-11-13 00:21:20|110976.8|110846.3|110982.8|110853.9|110985.1|110854.5|110967|110841.3|23
1731457290000|2024-11-13 00:21:30|110982.6|110854.1|110969.7|110842.2|110988.9|110858|110969.7|110840.6|25
1731457300000|2024-11-13 00:21:40|110969.9|110842.7|110979.5|110847.9|110986|110855.3|110969.9|110841.6|26
1731457310000|2024-11-13 00:21:50|110977.8|110847.6|110978|110843.5|110985.6|110851.3|110972.4|110841|27
1731457320000|2024-11-13 00:22:00|110976.3|110841.8|110973.8|110840.4|110979.8|110845.3|110967.5|110832.9|27
1731457330000|2024-11-13 00:22:10|110974|110841.8|110972.9|110840.5|110977.2|110845.1|110967.3|110834.4|17
1731457340000|2024-11-13 00:22:20|110968.9|110836.3|110978.3|110843.7|110981.7|110848.5|110968.6|110836.3|26
1731457350000|2024-11-13 00:22:30|110980.9|110846|110969.1|110830.4|110983.2|110847.7|110967.2|110824.1|34
1731457360000|2024-11-13 00:22:40|110971.9|110835.2|110970.5|110835.2|110981.5|110853.8|110967.9|110830.7|35
1731457370000|2024-11-13 00:22:50|110969.4|110832.8|110971.8|110833.3|110980.5|110848|110963.7|110820.1|50
1731457380000|2024-11-13 00:23:00|110975|110836.5|110966.7|110818.6|110975|110836.5|110957.7|110815.9|34
1731457390000|2024-11-13 00:23:10|110962.9|110814.8|110968.3|110828.3|110977.8|110836.1|110956.8|110814.8|41
1731457400000|2024-11-13 00:23:20|110964.4|110824.4|110959.1|110821.2|110967.3|110824.5|110951.6|110814.9|17
1731457410000|2024-11-13 00:23:30|110962.9|110824.9|110988.9|110797.2|111000.5|110835.2|110960.5|110797.2|36
1731457420000|2024-11-13 00:23:40|110995.2|110795.9|110895.3|110845.3|110995.2|110857|110876.8|110795.9|38
1731457430000|2024-11-13 00:23:50|110896.4|110846.4|110937.6|110812.2|110943.3|110856.8|110883.1|110805.6|28
1731457440000|2024-11-13 00:24:00|110934.9|110803.8|110938.4|110808.6|110939.3|110851.2|110900.6|110797.6|23
1731457450000|2024-11-13 00:24:10|110938.5|110809.4|110939.7|110814.1|110939.7|110852.4|110897.6|110797.6|27
1731457460000|2024-11-13 00:24:20|110937|110808.6|110939.6|110814.4|110941.9|110854.4|110902.4|110798.2|40
1731457470000|2024-11-13 00:24:30|110936.8|110814.5|110890.9|110840.9|110940.6|110848.1|110889|110803.3|28
1731457480000|2024-11-13 00:24:40|110885.9|110835.9|110894.5|110844.5|110901.8|110851.8|110885.9|110835.9|19
1731457490000|2024-11-13 00:24:50|110898.5|110848.5|110892.9|110842.9|110907.2|110857.2|110884.8|110834.8|34
1731457500000|2024-11-13 00:25:00|110900.2|110850.2|110891.4|110841.4|110906.4|110856.4|110880.1|110830.1|19
1731457510000|2024-11-13 00:25:10|110884|110834|110889.8|110839.8|110897|110847|110875.8|110825.8|17
1731457520000|2024-11-13 00:25:20|110896.5|110846.5|110891.8|110841.8|110896.5|110846.5|110882.2|110832.2|11
1731457530000|2024-11-13 00:25:30|110895.7|110845.7|110894.8|110844.8|110901.6|110851.6|110883.5|110833.5|15
1731457540000|2024-11-13 00:25:40|110897.6|110847.6|110891.9|110841.9|110939.7|110850.3|110883|110814.6|18
1731457550000|2024-11-13 00:25:50|110894.7|110844.7|110891.7|110841.7|110895|110845|110875.4|110825.4|37
1731457560000|2024-11-13 00:26:00|110890.2|110840.2|110894|110844|110900.4|110850.4|110890.1|110840.1|8
1731457570000|2024-11-13 00:26:10|110893.1|110843.1|110931.9|110803.6|110938.9|110851.7|110877.9|110802.9|12
1731457580000|2024-11-13 00:26:20|110931.8|110810.4|110886.4|110836.4|110940.8|110862.6|110885.3|110808.3|27
1731457590000|2024-11-13 00:26:30|110898.8|110848.8|110883.7|110833.7|110907.1|110857.1|110878.3|110828.3|37
1731457600000|2024-11-13 00:26:40|110883|110833|110911.7|110861.7|110953.8|110869.1|110883|110804.5|22
1731457610000|2024-11-13 00:26:50|110947.5|110810.6|110936.6|110808.8|110947.5|110861.7|110898.4|110805.9|30
1731457620000|2024-11-13 00:27:00|110901|110851|110935.4|110809.4|110949.8|110851.8|110896.4|110807.5|20
1731457630000|2024-11-13 00:27:10|110902.6|110809.3|110897.3|110847.3|110935.2|110856.8|110893.9|110809.3|28
1731457640000|2024-11-13 00:27:20|110897.8|110847.8|110904.4|110854.4|110955.7|110865.3|110897.3|110809.6|27
1731457650000|2024-11-13 00:27:30|110941|110814.8|110944|110817.4|110950.8|110870.6|110902|110810.7|22
1731457660000|2024-11-13 00:27:40|110901.1|110851.1|110917.7|110867.7|110961|110879.9|110901.1|110817.3|31
1731457670000|2024-11-13 00:27:50|110922.2|110872.2|110944|110816.8|110961|110872.2|110909.2|110816.8|18
1731457680000|2024-11-13 00:28:00|110943.8|110816.7|110922.1|110872.1|110957.5|110872.1|110901.3|110807.3|32
1731457690000|2024-11-13 00:28:10|110906.8|110856.8|110907|110857|110945|110873.1|110905.7|110809.8|38
1731457700000|2024-11-13 00:28:20|110906.7|110856.7|110907.1|110857.1|110952.9|110873.5|110906.5|110809.9|36
1731457710000|2024-11-13 00:28:30|110912.2|110862.2|110909.2|110859.2|110955.7|110869.3|110908.5|110819.8|36
1731457720000|2024-11-13 00:28:40|110914.6|110864.6|110898.5|110848.5|110939.8|110864.6|110891.7|110808.4|13
1731457730000|2024-11-13 00:28:50|110898.3|110848.3|110908.4|110858.4|110943.3|110867.6|110892.3|110812.9|32
1731457740000|2024-11-13 00:29:00|110900.3|110850.3|110957.6|110824|110957.7|110868.8|110899.5|110806.5|39
1731457750000|2024-11-13 00:29:10|110952.6|110816.5|110909.5|110859.5|110958.7|110868.4|110907.5|110815.3|28
1731457760000|2024-11-13 00:29:20|110917.9|110867.9|110913.7|110863.7|110954.9|110874.4|110908.8|110816.1|24
1731457770000|2024-11-13 00:29:30|110913.9|110863.9|110955.5|110827.7|110974.4|110888.3|110909.9|110818.5|38
1731457780000|2024-11-13 00:29:40|110960.2|110833.9|110919.6|110869.6|110962.7|110878.8|110918|110822.1|23
1731457790000|2024-11-13 00:29:50|110924.4|110874.4|110971.9|110829.9|110971.9|110877.8|110911.2|110819.3|25
1731457800000|2024-11-13 00:30:00|110975.8|110844.4|111013.9|110813.9|111021.3|110919|110940.1|110813.9|45
1731457810000|2024-11-13 00:30:10|111021.7|110821.7|110991.6|110846.5|111024.9|110862.9|110981.6|110811.6|27
1731457820000|2024-11-13 00:30:20|110994.9|110849.8|110983.6|110841.4|111021.1|110849.8|110965.5|110811.4|41
1731457830000|2024-11-13 00:30:30|110979.2|110836.9|110969.2|110840.1|110987.7|110868.9|110916.4|110827.7|47
1731457840000|2024-11-13 00:30:40|110963.7|110833.5|110947.1|110799.1|110968.2|110837|110938.6|110776.4|52
1731457850000|2024-11-13 00:30:50|110952|110804|110955.7|110815.7|110987.9|110821.2|110940.9|110784.2|37
1731457860000|2024-11-13 00:31:00|110952.6|110812.6|110986.1|110786.1|110994|110821.7|110950.9|110786.1|29
1731457870000|2024-11-13 00:31:10|110979.8|110779.8|110944.2|110805.9|110986.4|110821.5|110944.2|110779.8|46
1731457880000|2024-11-13 00:31:20|110940.4|110802.1|110934|110799.1|110958.6|110848.9|110888.7|110792.2|37
1731457890000|2024-11-13 00:31:30|110933.5|110798.6|110938|110787.1|110955.4|110808.3|110929.7|110780.2|38
1731457900000|2024-11-13 00:31:40|110957.9|110803.2|110952|110787.1|110964.7|110807.6|110941.9|110779.8|37
1731457910000|2024-11-13 00:31:50|110951.8|110786.9|110954.9|110806.9|110967.1|110807.4|110936.1|110786|46
1731457920000|2024-11-13 00:32:00|110953.8|110802.3|110938.2|110786.1|110964.8|110806.6|110933.8|110782.1|48
1731457930000|2024-11-13 00:32:10|110933.8|110781.7|110935.1|110769.3|110972.1|110796.2|110923|110750.5|45
1731457940000|2024-11-13 00:32:20|110938.3|110770|110942.5|110785.8|110947.9|110802.1|110920.8|110755.6|47
1731457950000|2024-11-13 00:32:30|110927.6|110780.9|110934.3|110779.9|110948.4|110805.1|110923.8|110763.9|49
1731457960000|2024-11-13 00:32:40|110930.6|110776.2|110902.8|110762.8|110947.7|110817.3|110859.9|110762.8|42
1731457970000|2024-11-13 00:32:50|110902.6|110762.6|110891.2|110748.5|110902.6|110798.4|110843.1|110736.5|40
1731457980000|2024-11-13 00:33:00|110891.4|110750|110882.1|110741.2|110891.4|110800.2|110849.1|110724.6|16
1731457990000|2024-11-13 00:33:10|110882.4|110744.7|110879.2|110740.7|110900.3|110802.2|110852.1|110732.7|28
1731458000000|2024-11-13 00:33:20|110878.9|110740.5|110866|110738.8|110886.5|110801.1|110820.1|110737.2|33
1731458010000|2024-11-13 00:33:30|110831.7|110781.7|110912.6|110744.7|110916.3|110800.7|110825.5|110720.6|45
1731458020000|2024-11-13 00:33:40|110914.8|110757|110910.2|110740.4|110925.9|110800.5|110808.4|110713.6|46
1731458030000|2024-11-13 00:33:50|110913.4|110743.2|110898.9|110742.4|110925.2|110781.3|110831.3|110717.4|58
1731458040000|2024-11-13 00:34:00|110894.9|110745.9|110902.6|110712.3|110924.2|110751.3|110880.8|110696.2|53
1731458050000|2024-11-13 00:34:10|110903.9|110714.3|110885.3|110731.6|110922.5|110783.2|110791.2|110690.6|62
1731458060000|2024-11-13 00:34:20|110891.3|110737.5|110888.7|110738.9|110892.1|110739.4|110866.6|110731.4|32
1731458070000|2024-11-13 00:34:30|110888.9|110733.1|110906.6|110706.6|110923.8|110750.8|110875.3|110700.5|60
1731458080000|2024-11-13 00:34:40|110909.6|110709.6|110924.2|110724.2|110951.5|110751.5|110881.8|110702.9|48
1731458090000|2024-11-13 00:34:50|110926|110726|110786.5|110736.5|110931|110756.4|110786.5|110676.2|57
1731458100000|2024-11-13 00:35:00|110833.4|110703.8|110853.6|110700.1|110856.9|110724.3|110833.4|110690.5|27
1731458110000|2024-11-13 00:35:10|110853.5|110700.3|110827.3|110698.5|110856.7|110758.6|110808.6|110686.5|32
1731458120000|2024-11-13 00:35:20|110828.1|110699.1|110802.8|110752.8|110849.1|110753.3|110802.5|110692.2|23
1731458130000|2024-11-13 00:35:30|110802.5|110752.5|110844.4|110694.7|110849.2|110752.5|110802.4|110689.3|29
1731458140000|2024-11-13 00:35:40|110843.1|110710.9|110806.1|110756.1|110843.7|110756.7|110801.8|110710.9|14
1731458150000|2024-11-13 00:35:50|110867.6|110723.2|110839|110699.3|110867.6|110759.1|110803.1|110688.3|27
1731458160000|2024-11-13 00:36:00|110840.6|110699.2|110780.6|110730.6|110854.7|110755.1|110772.5|110670|55
1731458170000|2024-11-13 00:36:10|110781.7|110731.7|110813.3|110674.2|110824.9|110731.7|110781.7|110660.5|41
1731458180000|2024-11-13 00:36:20|110810.2|110671|110806.1|110663.6|110827.5|110706.2|110756.2|110616.5|39
1731458190000|2024-11-13 00:36:30|110802.7|110660.3|110762.7|110712.7|110805.2|110718.9|110740.5|110658.1|39
1731458200000|2024-11-13 00:36:40|110768|110718|110827.2|110677.6|110841.4|110718.3|110762.7|110658.8|38
1731458210000|2024-11-13 00:36:50|110828.8|110682.7|110848.5|110648.5|110852.3|110684.8|110808.7|110643.3|39
1731458220000|2024-11-13 00:37:00|110837.5|110637.5|110809.5|110675|110837.5|110681|110804.8|110637.5|29
1731458230000|2024-11-13 00:37:10|110813.8|110679.2|110810.2|110673.5|110817.7|110679.2|110808.3|110669.6|24
1731458240000|2024-11-13 00:37:20|110810.9|110673.7|110809.4|110674|110816.9|110681.3|110801.5|110670.4|24
1731458250000|2024-11-13 00:37:30|110810.3|110674.9|110852.7|110652.7|110852.7|110684|110804.2|110645.2|42
1731458260000|2024-11-13 00:37:40|110850.4|110650.4|110817.8|110678.6|110851.6|110685.1|110813.1|110650.4|37
1731458270000|2024-11-13 00:37:50|110815.6|110672.8|110849|110649|110849|110682.5|110812.2|110646.8|23
1731458280000|2024-11-13 00:38:00|110849.5|110649.5|110815.3|110678.6|110849.5|110681.3|110809.9|110649.5|33
1731458290000|2024-11-13 00:38:10|110811.6|110674.9|110814.8|110672.2|110818.4|110682.3|110807.3|110670.1|30
1731458300000|2024-11-13 00:38:20|110857.1|110668.5|110826.2|110689.1|110891.4|110734.1|110784.1|110665.5|39
1731458310000|2024-11-13 00:38:30|110844.8|110704.3|110840.5|110694.2|110857.2|110704.3|110829.4|110673.3|36
1731458320000|2024-11-13 00:38:40|110840.6|110694.5|110835.2|110696.7|110840.6|110698.2|110822.5|110661.7|30
1731458330000|2024-11-13 00:38:50|110852|110684|110858.3|110685.6|110863.7|110691.6|110839.9|110665.6|44
1731458340000|2024-11-13 00:39:00|110849.2|110676.9|110856.2|110676.3|110861.7|110688.8|110843.8|110669.3|30
1731458350000|2024-11-13 00:39:10|110850.1|110676.2|110858.3|110714.2|110861.9|110714.2|110840.8|110665.7|37
1731458360000|2024-11-13 00:39:20|110859.9|110696.7|110864.2|110728.6|110875.3|110789.9|110838.9|110696.7|40
1731458370000|2024-11-13 00:39:30|110868.3|110734.1|110870.8|110726|110881.3|110744.6|110868.3|110725.9|33
1731458380000|2024-11-13 00:39:40|110871.6|110726.6|110835.6|110785.6|110882.6|110786.2|110835.6|110724.3|38
1731458390000|2024-11-13 00:39:50|110869.7|110729.4|110852.8|110802.8|110885|110806.5|110832.9|110729.4|35
1731458400000|2024-11-13 00:40:00|110845.7|110795.7|110873.5|110746.8|110877.6|110802.5|110840.4|110744.8|28
1731458410000|2024-11-13 00:40:10|110873.3|110752.2|110849.8|110799.8|110884.4|110808.4|110840.1|110746|23
1731458420000|2024-11-13 00:40:20|110845.5|110795.5|110844.3|110794.3|110892.3|110807.9|110844.3|110754.7|24
1731458430000|2024-11-13 00:40:30|110844.2|110794.2|110851.5|110801.5|110886.5|110809.4|110844.2|110758|15
1731458440000|2024-11-13 00:40:40|110852.1|110802.1|110897.5|110771.2|110898.5|110802.7|110847.9|110752.8|29
1731458450000|2024-11-13 00:40:50|110856.6|110806.6|110889.4|110757|110899.4|110806.6|110856.6|110751.7|34
1731458460000|2024-11-13 00:41:00|110893.7|110761.4|110889.1|110758.2|110930.1|110761.7|110884.7|110729|24
1731458470000|2024-11-13 00:41:10|110885.4|110754.5|110900.2|110763.7|110900.2|110809.8|110854.7|110754.5|28
1731458480000|2024-11-13 00:41:20|110896.5|110760|110913.2|110763.6|110915.6|110808.2|110858.2|110752.3|39
1731458490000|2024-11-13 00:41:30|110910|110763|110936.9|110740.5|110937.6|110806.3|110849.8|110731|38
1731458500000|2024-11-13 00:41:40|110895.7|110757.6|110898.6|110768.4|110909.1|110813.7|110851.2|110751.6|38
1731458510000|2024-11-13 00:41:50|110894.8|110763.3|110900|110770.9|110910.7|110772.7|110884.4|110750.3|42
1731458520000|2024-11-13 00:42:00|110896.1|110765.5|110896.7|110761.9|110910.7|110766.3|110889.7|110755|39
1731458530000|2024-11-13 00:42:10|110894|110762.4|110895.1|110762|110904.6|110770.3|110894|110759.2|21
1731458540000|2024-11-13 00:42:20|110895.6|110762.2|110850.8|110800.8|110907.8|110804.9|110842.9|110751.9|30
1731458550000|2024-11-13 00:42:30|110848.6|110798.6|110886.9|110758.2|110906.9|110808.5|110843.8|110754.4|36
1731458560000|2024-11-13 00:42:40|110891.6|110762.9|110893|110763.4|110912.1|110767.6|110888.1|110759|24
1731458570000|2024-11-13 00:42:50|110892.9|110763.8|110897.4|110762.8|110900.7|110766.2|110892.9|110761.9|15
1731458580000|2024-11-13 00:43:00|110902.2|110767.6|110897.8|110772.4|110907.6|110778.4|110892.2|110758.7|33
1731458590000|2024-11-13 00:43:10|110913.5|110773.8|110902.3|110775.3|110913.5|110818.9|110860|110755.1|37
1731458600000|2024-11-13 00:43:20|110860.9|110810.9|110895.6|110763.3|110912.9|110810.9|110860.9|110758.9|16
1731458610000|2024-11-13 00:43:30|110895.1|110763.2|110896.1|110763.4|110911.8|110767.9|110890.5|110757|34
1731458620000|2024-11-13 00:43:40|110891.9|110759.1|110898.8|110771.2|110910.1|110775.1|110891.9|110756.8|41
1731458630000|2024-11-13 00:43:50|110898.2|110771|110892.8|110762.3|110898.9|110772.8|110891.6|110760.8|19
1731458640000|2024-11-13 00:44:00|110891.8|110762.6|110902.1|110766.9|110902.1|110766.9|110886.6|110757.3|33
1731458650000|2024-11-13 00:44:10|110891.1|110756|110895.1|110764.8|110898.9|110769.1|110889.6|110756|17
1731458660000|2024-11-13 00:44:20|110894.3|110761.4|110886|110759.5|110898.2|110768.5|110886|110757.9|28
1731458670000|2024-11-13 00:44:30|110885.9|110759.3|110891.7|110764.7|110911.6|110812.3|110862.3|110758|48
1731458680000|2024-11-13 00:44:40|110844.6|110794.6|110861.9|110811.9|110912|110811.9|110844.6|110759.1|38
1731458690000|2024-11-13 00:44:50|110861|110811|110892.6|110764.9|110910.1|110811|110861|110760.9|21
1731458700000|2024-11-13 00:45:00|110892.4|110764.1|110892.4|110764.6|110897.2|110769.3|110888.4|110759.6|30
1731458710000|2024-11-13 00:45:10|110891.4|110764|110882.7|110756.2|110905.2|110766.3|110881.9|110755.5|35
1731458720000|2024-11-13 00:45:20|110843.6|110793.6|110887.6|110748.9|110892.1|110799.8|110840.3|110748.9|40
1731458730000|2024-11-13 00:45:30|110892|110753.2|110842.5|110792.5|110892|110793.7|110835.4|110745.9|22
1731458740000|2024-11-13 00:45:40|110842.7|110792.7|110889.1|110760|110904.1|110792.7|110842.7|110756.2|30
1731458750000|2024-11-13 00:45:50|110889|110759.6|110893.1|110758.6|110905.8|110763.2|110885.7|110752.8|33
1731458760000|2024-11-13 00:46:00|110889.9|110755.3|110887.9|110756.5|110898.5|110765|110887.1|110755.3|16
1731458770000|2024-11-13 00:46:10|110886.4|110758.1|110884|110756.4|110886.4|110797|110829.8|110750.3|26
1731458780000|2024-11-13 00:46:20|110880.7|110753.2|110888|110754.1|110889.7|110757.3|110876.1|110748.5|31
1731458790000|2024-11-13 00:46:30|110883.6|110751.8|110922.9|110737|110933.2|110766|110876.1|110723.6|32
1731458800000|2024-11-13 00:46:40|110939.6|110739.6|110899.1|110759|110939.6|110806.6|110856.6|110727.3|31
1731458810000|2024-11-13 00:46:50|110896.9|110759.7|110886.7|110761.1|110896.9|110800.2|110843.8|110751.5|27
1731458820000|2024-11-13 00:47:00|110884.2|110757.4|110893.9|110759.1|110898.7|110805.3|110843.9|110753|37
1731458830000|2024-11-13 00:47:10|110899.8|110765.1|110845.1|110795.1|110899.8|110796|110845.1|110756.3|24
1731458840000|2024-11-13 00:47:20|110883.6|110757.2|110893.8|110761.5|110907.9|110811.2|110856.8|110757|40
1731458850000|2024-11-13 00:47:30|110893.9|110762.4|110891.4|110764.1|110901.4|110767.6|110886.7|110758.8|27
1731458860000|2024-11-13 00:47:40|110887.7|110760.4|110892.4|110758.9|110902.9|110771.3|110887.7|110753.5|32
1731458870000|2024-11-13 00:47:50|110887.2|110758.8|110890.9|110763.1|110934.4|110765.2|110887.2|110729|22
1731458880000|2024-11-13 00:48:00|110896|110764.4|110890.6|110763.4|110905.1|110815.5|110849.6|110763.2|28
1731458890000|2024-11-13 00:48:10|110886.2|110758.9|110855.8|110805.8|110897.5|110807.4|110848.6|110758.1|36
1731458900000|2024-11-13 00:48:20|110855.3|110805.3|110928.2|110800|110969.4|110835.5|110851.2|110751|43
1731458910000|2024-11-13 00:48:30|110897.7|110847.7|110922.4|110790.2|110937.1|110852|110874.7|110782.3|32
1731458920000|2024-11-13 00:48:40|110873.8|110823.8|110926.2|110780.6|110936.9|110833.2|110873.8|110759.1|37
1731458930000|2024-11-13 00:48:50|110926.7|110781.3|110911.2|110770|110948.2|110784.2|110906.4|110734|34
1731458940000|2024-11-13 00:49:00|110914.4|110773.2|110915.3|110768.2|110924.6|110819.2|110865.9|110743|39
1731458950000|2024-11-13 00:49:10|110912.1|110768.6|110902.8|110765.6|110916.9|110787.8|110900.9|110765.6|20
1731458960000|2024-11-13 00:49:20|110902.7|110765.5|110902.8|110765.4|110903.3|110766.1|110901.7|110764.5|9
1731458970000|2024-11-13 00:49:30|110902.9|110765.6|110862.7|110812.7|110914.2|110819.3|110862.7|110746|18
1731458980000|2024-11-13 00:49:40|110862.5|110812.5|110856.6|110806.6|110867.8|110817.8|110856.5|110806.5|16
1731458990000|2024-11-13 00:49:50|110861.8|110811.8|110878.4|110733.7|110896.9|110817.2|110850.6|110715.8|37
1731459000000|2024-11-13 00:50:00|110895.3|110748.8|110883.8|110742.2|110904.2|110814.7|110863.4|110737|38
1731459010000|2024-11-13 00:50:10|110899.4|110749.4|110880.6|110742.9|110902|110752.1|110849.4|110712.2|41
1731459020000|2024-11-13 00:50:20|110880.4|110742.8|110880.1|110737.8|110881.6|110749.6|110867.8|110722.3|29
1731459030000|2024-11-13 00:50:30|110880.8|110738.6|110878.6|110742.9|110881.7|110743.9|110871.2|110734|16
1731459040000|2024-11-13 00:50:40|110879.4|110743.8|110868.5|110733.2|110879.4|110795.6|110830.6|110726.9|35
1731459050000|2024-11-13 00:50:50|110868.3|110733|110839.8|110789.8|110901.5|110791.9|110826.5|110697.9|37
1731459060000|2024-11-13 00:51:00|110837|110787|110866.1|110734.8|110876.1|110793.5|110823.4|110718.7|46
1731459070000|2024-11-13 00:51:10|110859.5|110729.9|110842.5|110792.5|110871.7|110792.5|110821.5|110721.1|46
1731459080000|2024-11-13 00:51:20|110838.5|110788.5|110871.8|110740|110876.5|110788.5|110817.3|110731.4|26
1731459090000|2024-11-13 00:51:30|110871.7|110739.7|110835.1|110785.1|110876.3|110787.3|110816.5|110729.3|45
1731459100000|2024-11-13 00:51:40|110830.9|110780.9|110873.2|110741|110875.8|110789.5|110815|110731.1|44
1731459110000|2024-11-13 00:51:50|110869.8|110737.6|110830.6|110780.6|110878.7|110789|110823.9|110729.3|32
1731459120000|2024-11-13 00:52:00|110826.8|110776.8|110840.2|110790.2|110873.8|110794.3|110823.1|110731.6|34
1731459130000|2024-11-13 00:52:10|110839.9|110789.9|110852.5|110802.5|110854.6|110804.6|110838.8|110788.8|23
1731459140000|2024-11-13 00:52:20|110856.5|110806.5|110858.8|110808.8|110866.8|110816.8|110854.9|110804.9|20
1731459150000|2024-11-13 00:52:30|110859.2|110809.2|110866.2|110816.2|110866.2|110816.2|110858.5|110808.5|18
1731459160000|2024-11-13 00:52:40|110862.5|110812.5|110864.1|110814.1|110867.7|110817.7|110854.2|110804.2|28
1731459170000|2024-11-13 00:52:50|110864.2|110814.2|110830.8|110780.8|110868|110814.4|110830.8|110741|34
1731459180000|2024-11-13 00:53:00|110868|110741.9|110873.4|110741.6|110876.6|110795|110828.7|110735.5|34
1731459190000|2024-11-13 00:53:10|110866.6|110737.7|110866.8|110734.2|110873.3|110794.4|110825.6|110734.2|42
1731459200000|2024-11-13 00:53:20|110828.2|110731.1|110869.5|110735.2|110871.3|110784.4|110820.3|110731.1|35
1731459210000|2024-11-13 00:53:30|110867|110735.4|110867.2|110733.9|110870.8|110787.5|110822.4|110733.9|26
1731459220000|2024-11-13 00:53:40|110867|110733.6|110866.7|110735.5|110870.4|110784.7|110820.2|110732.5|25
1731459230000|2024-11-13 00:53:50|110868|110730.1|110863.7|110736.9|110868|110786.7|110822.9|110730.1|34
1731459240000|2024-11-13 00:54:00|110829.5|110737.6|110864.1|110736|110868.8|110787.8|110825.1|110734.6|22
1731459250000|2024-11-13 00:54:10|110866.1|110736.4|110835.8|110785.8|110868.7|110788.9|110828.2|110735.4|18
1731459260000|2024-11-13 00:54:20|110835.3|110785.3|110841.4|110791.4|110844.1|110794.1|110835.3|110785.3|11
1731459270000|2024-11-13 00:54:30|110841.5|110791.5|110870.1|110739.7|110870.1|110793.2|110829.9|110737.9|22
1731459280000|2024-11-13 00:54:40|110831.5|110739.1|110849.8|110799.8|110871.3|110800.5|110831.5|110739.1|24
1731459290000|2024-11-13 00:54:50|110851.5|110801.5|110844.6|110794.6|110851.6|110801.6|110835.9|110785.9|18
1731459300000|2024-11-13 00:55:00|110842.3|110792.3|110834.5|110784.5|110868.5|110792.6|110828.6|110741|40
1731459310000|2024-11-13 00:55:10|110837.8|110787.8|110835.8|110785.8|110841|110791|110825.4|110775.4|36
1731459320000|2024-11-13 00:55:20|110834.3|110784.3|110835.4|110785.4|110837.8|110787.8|110831.4|110781.4|15
1731459330000|2024-11-13 00:55:30|110837.7|110787.7|110834.8|110784.8|110837.7|110787.7|110825.1|110775.1|28
1731459340000|2024-11-13 00:55:40|110827|110777|110830.7|110780.7|110836.6|110786.6|110825.5|110775.5|41
1731459350000|2024-11-13 00:55:50|110832.2|110782.2|110828.9|110778.9|110837.2|110787.2|110828.3|110778.3|33
1731459360000|2024-11-13 00:56:00|110832.9|110782.9|110826.4|110776.4|110832.9|110782.9|110822.8|110772.8|10
1731459370000|2024-11-13 00:56:10|110823.2|110773.2|110824|110774|110830|110780|110821|110771|49
1731459380000|2024-11-13 00:56:20|110826|110776|110818.4|110768.4|110829.9|110779.9|110816.3|110766.3|56
1731459390000|2024-11-13 00:56:30|110820.9|110770.9|110816.9|110766.9|110830.6|110780.6|110813.5|110763.5|49
1731459400000|2024-11-13 00:56:40|110819.5|110769.5|110829.1|110779.1|110833.6|110783.6|110816.7|110766.7|42
1731459410000|2024-11-13 00:56:50|110825.1|110775.1|110828.2|110778.2|110835.8|110785.8|110818.7|110768.7|44
1731459420000|2024-11-13 00:57:00|110834.2|110784.2|110822.5|110772.5|110834.2|110784.2|110818.9|110768.9|25
1731459430000|2024-11-13 00:57:10|110822.8|110772.8|110846.1|110796.1|110851.5|110801.5|110815.1|110765.1|44
1731459440000|2024-11-13 00:57:20|110847.1|110797.1|110854.9|110804.9|110856.5|110806.5|110841.2|110791.2|30
1731459450000|2024-11-13 00:57:30|110851|110801|110859.4|110809.4|110859.4|110809.4|110851|110801|29
1731459460000|2024-11-13 00:57:40|110855.8|110805.8|110842.5|110792.5|110857.9|110807.9|110841.2|110791.2|30
1731459470000|2024-11-13 00:57:50|110845.4|110795.4|110847.3|110797.3|110851.7|110801.7|110844|110794|22
1731459480000|2024-11-13 00:58:00|110843.8|110793.8|110843.9|110793.9|110857.4|110807.4|110843.8|110793.8|38
1731459490000|2024-11-13 00:58:10|110847|110797|110852.6|110802.6|110861|110811|110845.5|110795.5|42
1731459500000|2024-11-13 00:58:20|110850|110800|110850.6|110800.6|110851.3|110801.3|110844.3|110794.3|13
1731459510000|2024-11-13 00:58:30|110853.5|110803.5|110848.5|110798.5|110856.1|110806.1|110845|110795|19
1731459520000|2024-11-13 00:58:40|110849.5|110799.5|110842.8|110792.8|110851.5|110801.5|110842.6|110792.6|47
1731459530000|2024-11-13 00:58:50|110845|110795|110843.6|110793.6|110846.4|110796.4|110837.4|110787.4|21
1731459540000|2024-11-13 00:59:00|110847.4|110797.4|110838.9|110788.9|110847.4|110797.4|110838|110788|30
1731459550000|2024-11-13 00:59:10|110841.6|110791.6|110842.9|110792.9|110847|110797|110838|110788|35
1731459560000|2024-11-13 00:59:20|110843.5|110793.5|110843.8|110793.8|110850.6|110800.6|110839.7|110789.7|13
1731459570000|2024-11-13 00:59:30|110846.3|110796.3|110849.2|110799.2|110850|110800|110841.6|110791.6|15
1731459580000|2024-11-13 00:59:40|110849.3|110799.3|110840.9|110790.9|110850|110800|110829|110779|24
1731459590000|2024-11-13 00:59:50|110839|110789|110831.8|110781.8|110842.4|110792.4|110827.9|110777.9|56
1731459600000|2024-11-13 01:00:00|110823.6|110773.6|110801.3|110751.3|110830|110780|110799.8|110749.8|60
1731459610000|2024-11-13 01:00:10|110805.4|110755.4|110795.5|110745.5|110805.4|110755.4|110790.7|110740.7|46
1731459620000|2024-11-13 01:00:20|110794.4|110744.4|110795.7|110745.7|110838.1|110750.2|110784.5|110701.4|52
1731459630000|2024-11-13 01:00:30|110832.2|110703|110791.5|110741.5|110834.6|110751.1|110786|110703|48
1731459640000|2024-11-13 01:00:40|110790.2|110740.2|110788.8|110738.8|110794.2|110744.2|110783.7|110733.7|45
1731459650000|2024-11-13 01:00:50|110784.8|110734.8|110787.2|110737.2|110791|110741|110783.7|110733.7|37
1731459660000|2024-11-13 01:01:00|110787.8|110737.8|110784.7|110734.7|110793.6|110743.6|110782.3|110732.3|29
1731459670000|2024-11-13 01:01:10|110786.1|110736.1|110791.3|110741.3|110796|110746|110780.5|110730.5|24
1731459680000|2024-11-13 01:01:20|110792.6|110742.6|110792.7|110742.7|110836.2|110750.8|110788.9|110708.1|40
1731459690000|2024-11-13 01:01:30|110797.4|110747.4|110803.4|110753.4|110806.1|110756.1|110796.2|110746.2|18
1731459700000|2024-11-13 01:01:40|110799.7|110749.7|110799.7|110749.7|110802.6|110752.6|110793.7|110743.7|9
1731459710000|2024-11-13 01:01:50|110796.5|110746.5|110836.6|110710.6|110836.6|110754.3|110793.2|110710|29
1731459720000|2024-11-13 01:02:00|110802.3|110752.3|110785.8|110735.8|110802.3|110752.3|110785.8|110735.8|15
1731459730000|2024-11-13 01:02:10|110786.5|110736.5|110798.6|110748.6|110800|110750|110786.5|110736.5|32
1731459740000|2024-11-13 01:02:20|110794.6|110744.6|110798.9|110748.9|110800.2|110750.2|110793.8|110743.8|13
1731459750000|2024-11-13 01:02:30|110796.1|110746.1|110797.4|110747.4|110798.3|110748.3|110793.1|110743.1|22
1731459760000|2024-11-13 01:02:40|110797.8|110747.8|110800.4|110750.4|110856.1|110773.1|110793.5|110709.7|39
1731459770000|2024-11-13 01:02:50|110799.2|110749.2|110793|110743|110835.6|110753.6|110788.7|110708.2|20
1731459780000|2024-11-13 01:03:00|110790|110740|110796.6|110746.6|110797.2|110747.2|110787.7|110737.7|31
1731459790000|2024-11-13 01:03:10|110795.3|110745.3|110793.9|110743.9|110800.7|110750.7|110786.7|110736.7|29
1731459800000|2024-11-13 01:03:20|110791.1|110741.1|110793.1|110743.1|110797.9|110747.9|110790|110740|20
1731459810000|2024-11-13 01:03:30|110793.3|110743.3|110786.4|110736.4|110793.3|110743.3|110786.1|110736.1|21
1731459820000|2024-11-13 01:03:40|110791.4|110741.4|110788.9|110738.9|110798.9|110748.9|110781.9|110731.9|28
1731459830000|2024-11-13 01:03:50|110788.1|110738.1|110788.4|110738.4|110833.1|110742|110774.8|110690|32
1731459840000|2024-11-13 01:04:00|110790|110740|110803.7|110753.7|110806.7|110756.7|110789.2|110739.2|49
1731459850000|2024-11-13 01:04:10|110802.4|110752.4|110801.6|110751.6|110806.2|110756.2|110798|110748|18
1731459860000|2024-11-13 01:04:20|110806.2|110756.2|110807.1|110757.1|110839.9|110757.1|110796.8|110713.6|29
1731459870000|2024-11-13 01:04:30|110805.8|110755.8|110819.9|110769.9|110822|110772|110802.2|110752.2|30
1731459880000|2024-11-13 01:04:40|110821.6|110771.6|110813.9|110763.9|110859.5|110772|110809.3|110719.6|15
1731459890000|2024-11-13 01:04:50|110813.5|110763.5|110809.9|110759.9|110817.2|110767.2|110809.9|110759.9|12
1731459900000|2024-11-13 01:05:00|110813.2|110763.2|110790.5|110740.5|110816.1|110766.1|110786.8|110736.8|38
1731459910000|2024-11-13 01:05:10|110790.3|110740.3|110793.3|110743.3|110799.4|110749.4|110782.2|110732.2|27
1731459920000|2024-11-13 01:05:20|110792.6|110742.6|110777.9|110727.9|110793.4|110743.4|110777.9|110727.9|21
1731459930000|2024-11-13 01:05:30|110784.7|110734.7|110788.8|110738.8|110789.8|110739.8|110780.2|110730.2|15
1731459940000|2024-11-13 01:05:40|110791.5|110741.5|110793.9|110743.9|110796.2|110746.2|110787.9|110737.9|15
1731459950000|2024-11-13 01:05:50|110789.5|110739.5|110791.2|110741.2|110794.3|110744.3|110786.7|110736.7|12
1731459960000|2024-11-13 01:06:00|110790.9|110740.9|110795.1|110745.1|110795.1|110745.1|110790.9|110740.9|4
1731459970000|2024-11-13 01:06:10|110791.6|110741.6|110790.4|110740.4|110803.4|110753.4|110789.5|110739.5|18
1731459980000|2024-11-13 01:06:20|110791.1|110741.1|110798|110748|110807.6|110757.6|110791.1|110741.1|22
1731459990000|2024-11-13 01:06:30|110798.8|110748.8|110797.1|110747.1|110800.2|110750.2|110790.6|110740.6|35
1731460000000|2024-11-13 01:06:40|110798.1|110748.1|110797.5|110747.5|110813.5|110763.5|110794.7|110744.7|30
1731460010000|2024-11-13 01:06:50|110799.2|110749.2|110803.3|110753.3|110806.5|110756.5|110793.3|110743.3|26
1731460020000|2024-11-13 01:07:00|110805.3|110755.3|110810.1|110760.1|110810.1|110760.1|110802.8|110752.8|12
1731460030000|2024-11-13 01:07:10|110809.9|110759.9|110791.2|110741.2|110814.5|110764.5|110787.7|110737.7|26
1731460040000|2024-11-13 01:07:20|110792.7|110742.7|110781.6|110731.6|110792.7|110742.7|110773.4|110723.4|49
1731460050000|2024-11-13 01:07:30|110783|110733|110789.8|110739.8|110796.8|110746.8|110781|110731|34
1731460060000|2024-11-13 01:07:40|110788.4|110738.4|110773.4|110723.4|110788.4|110738.4|110763.2|110713.2|47
1731460070000|2024-11-13 01:07:50|110776.4|110726.4|110771.8|110721.8|110776.4|110726.4|110762.5|110712.5|51
1731460080000|2024-11-13 01:08:00|110770.1|110720.1|110769.2|110719.2|110773.1|110723.1|110766.2|110716.2|29
1731460090000|2024-11-13 01:08:10|110771.4|110721.4|110766.1|110716.1|110771.4|110721.4|110765.2|110715.2|30
1731460100000|2024-11-13 01:08:20|110768.6|110718.6|110764.4|110714.4|110772.1|110722.1|110759|110709|32
1731460110000|2024-11-13 01:08:30|110765.9|110715.9|110764.6|110714.6|110767.1|110717.1|110761.7|110711.7|19
1731460120000|2024-11-13 01:08:40|110767.8|110717.8|110771.2|110721.2|110771.4|110721.4|110758|110708|42
1731460130000|2024-11-13 01:08:50|110767.4|110717.4|110771.5|110721.5|110776.4|110726.4|110766.4|110716.4|51
1731460140000|2024-11-13 01:09:00|110771.3|110721.3|110774.2|110724.2|110782|110732|110769.1|110719.1|35
1731460150000|2024-11-13 01:09:10|110774.4|110724.4|110774.6|110724.6|110780.3|110730.3|110765.9|110715.9|22
1731460160000|2024-11-13 01:09:20|110775.8|110725.8|110769.2|110719.2|110778.1|110728.1|110768|110718|16
1731460170000|2024-11-13 01:09:30|110768.7|110718.7|110778.1|110728.1|110778.1|110728.1|110766.9|110716.9|66
1731460180000|2024-11-13 01:09:40|110777.8|110727.8|110773.2|110723.2|110777.8|110727.8|110764.9|110714.9|44
1731460190000|2024-11-13 01:09:50|110767.8|110717.8|110769.8|110719.8|110777.6|110727.6|110765.6|110715.6|60
1731460200000|2024-11-13 01:10:00|110772.6|110722.6|110774.2|110724.2|110776.9|110726.9|110765.7|110715.7|38
1731460210000|2024-11-13 01:10:10|110770.5|110720.5|110772.4|110722.4|110775.3|110725.3|110764.7|110714.7|28
1731460220000|2024-11-13 01:10:20|110772.6|110722.6|110763.9|110713.9|110777|110727|110763.9|110713.9|33
1731460230000|2024-11-13 01:10:30|110766.1|110716.1|110766.5|110716.5|110773.1|110723.1|110762.7|110712.7|55
1731460240000|2024-11-13 01:10:40|110766.7|110716.7|110764.3|110714.3|110772.8|110722.8|110763|110713|35
1731460250000|2024-11-13 01:10:50|110768.2|110718.2|110768.9|110718.9|110768.9|110718.9|110758.1|110708.1|17
1731460260000|2024-11-13 01:11:00|110765.7|110715.7|110780.7|110730.7|110780.7|110730.7|110759.3|110709.3|50
1731460270000|2024-11-13 01:11:10|110778.1|110728.1|110777.9|110727.9|110779.8|110729.8|110777.4|110727.4|6
1731460280000|2024-11-13 01:11:20|110780.4|110730.4|110813.6|110687.5|110818.8|110736.3|110770.5|110683.1|41
1731460290000|2024-11-13 01:11:30|110780.4|110730.4|110779.4|110729.4|110784.6|110734.6|110770.2|110720.2|32
1731460300000|2024-11-13 01:11:40|110779.5|110729.5|110781.6|110731.6|110821.2|110733.6|110771|110684|31
1731460310000|2024-11-13 01:11:50|110779.5|110729.5|110781.6|110731.6|110784.5|110734.5|110775.7|110725.7|15
1731460320000|2024-11-13 01:12:00|110782.1|110732.1|110789.2|110739.2|110789.2|110739.2|110779.7|110729.7|7
1731460330000|2024-11-13 01:12:10|110779.6|110729.6|110778.7|110728.7|110782.6|110732.6|110771.8|110721.8|24
1731460340000|2024-11-13 01:12:20|110779.2|110729.2|110797.6|110747.6|110798.3|110748.3|110779.2|110729.2|23
1731460350000|2024-11-13 01:12:30|110796.4|110746.4|110798.8|110748.8|110802.9|110752.9|110788.8|110738.8|17
1731460360000|2024-11-13 01:12:40|110799.2|110749.2|110798.8|110748.8|110805.9|110755.9|110793.1|110743.1|15
1731460370000|2024-11-13 01:12:50|110798.9|110748.9|110798.9|110748.9|110798.9|110748.9|110798.9|110748.9|1
1731460380000|2024-11-13 01:13:00|110795.8|110745.8|110799|110749|110801|110751|110795.8|110745.8|5
1731460390000|2024-11-13 01:13:10|110800.8|110750.8|110803.9|110753.9|110803.9|110753.9|110800.8|110750.8|5
1731460400000|2024-11-13 01:13:20|110801.2|110751.2|110824|110696.7|110827.9|110751.2|110775.3|110690.5|49
1731460410000|2024-11-13 01:13:30|110822.2|110696.4|110767.2|110717.2|110822.2|110739.5|110767.2|110691.8|41
1731460420000|2024-11-13 01:13:40|110774.1|110724.1|110776.6|110726.6|110779.1|110729.1|110768.2|110718.2|24
1731460430000|2024-11-13 01:13:50|110777.1|110727.1|110771.6|110721.6|110780.5|110730.5|110769.8|110719.8|21
1731460440000|2024-11-13 01:14:00|110769.2|110719.2|110776.7|110726.7|110781.2|110731.2|110769.2|110719.2|39
1731460450000|2024-11-13 01:14:10|110777.9|110727.9|110776.7|110726.7|110783.4|110733.4|110775.1|110725.1|20
1731460460000|2024-11-13 01:14:20|110777.2|110727.2|110777.4|110727.4|110781.1|110731.1|110770|110720|36
1731460470000|2024-11-13 01:14:30|110777.5|110727.5|110774.8|110724.8|110777.5|110727.5|110774.8|110724.8|7
1731460480000|2024-11-13 01:14:40|110775|110725|110781.4|110731.4|110781.5|110731.5|110767.3|110717.3|30
1731460490000|2024-11-13 01:14:50|110780.5|110730.5|110782.3|110732.3|110815.5|110735.4|110771.3|110684.9|32
1731460500000|2024-11-13 01:15:00|110782.1|110732.1|110765.2|110715.2|110782.1|110732.1|110759.9|110709.9|36
1731460510000|2024-11-13 01:15:10|110762.9|110712.9|110729.9|110679.9|110762.9|110712.9|110729.7|110679.7|40
1731460520000|2024-11-13 01:15:20|110729|110679|110719.3|110669.3|110739|110689|110710.1|110660.1|39
1731460530000|2024-11-13 01:15:30|110719.9|110669.9|110696.6|110646.6|110719.9|110669.9|110691.9|110641.9|38
1731460540000|2024-11-13 01:15:40|110699.8|110649.8|110702|110652|110709.4|110659.4|110696.6|110646.6|19
1731460550000|2024-11-13 01:15:50|110703|110653|110700.6|110650.6|110705.9|110655.9|110700.6|110650.6|11
1731460560000|2024-11-13 01:16:00|110697|110647|110703.5|110653.5|110705|110655|110693.8|110643.8|13
1731460570000|2024-11-13 01:16:10|110703.4|110653.4|110707.1|110657.1|110716.4|110666.4|110703.4|110653.4|17
1731460580000|2024-11-13 01:16:20|110705.3|110655.3|110693.8|110643.8|110709.1|110659.1|110687|110637|56
1731460590000|2024-11-13 01:16:30|110694.8|110644.8|110683.5|110633.5|110707.1|110657.1|110680.9|110630.9|45
1731460600000|2024-11-13 01:16:40|110682.6|110632.6|110681.4|110631.4|110688.3|110638.3|110670.2|110620.2|59
1731460610000|2024-11-13 01:16:50|110682.2|110632.2|110685.2|110635.2|110690.6|110640.6|110676|110626|43
1731460620000|2024-11-13 01:17:00|110684.6|110634.6|110680.1|110630.1|110690.2|110640.2|110676|110626|54
1731460630000|2024-11-13 01:17:10|110676.4|110626.4|110678.1|110628.1|110685.9|110635.9|110671.5|110621.5|67
1731460640000|2024-11-13 01:17:20|110680|110630|110674.2|110624.2|110681.2|110631.2|110669.4|110619.4|57
1731460650000|2024-11-13 01:17:30|110674.3|110624.3|110675.2|110625.2|110681.8|110631.8|110672.6|110622.6|44
1731460660000|2024-11-13 01:17:40|110676|110626|110674.9|110624.9|110678.9|110628.9|110668.8|110618.8|47
1731460670000|2024-11-13 01:17:50|110679.2|110629.2|110674.7|110624.7|110726.6|110636.6|110672.1|110601.3|34
1731460680000|2024-11-13 01:18:00|110674.6|110624.6|110671.4|110621.4|110680.9|110630.9|110671|110621|26
1731460690000|2024-11-13 01:18:10|110677.1|110627.1|110684.8|110634.8|110749.1|110642.6|110671.4|110596.9|51
1731460700000|2024-11-13 01:18:20|110685.9|110635.9|110683.4|110633.4|110736|110637.5|110681.5|110599.4|32
1731460710000|2024-11-13 01:18:30|110683.5|110633.5|110680.3|110630.3|110685.5|110635.5|110676.4|110626.4|22
1731460720000|2024-11-13 01:18:40|110680.7|110630.7|110677.9|110627.9|110728.8|110640.2|110671.9|110600.1|31
1731460730000|2024-11-13 01:18:50|110677.5|110627.5|110674.5|110624.5|110681.2|110631.2|110674.3|110624.3|17
1731460740000|2024-11-13 01:19:00|110673.5|110623.5|110678.4|110628.4|110693.7|110643.7|110673.5|110623.5|49
1731460750000|2024-11-13 01:19:10|110678.3|110628.3|110684.4|110634.4|110693.8|110643.8|110675.6|110625.6|62
1731460760000|2024-11-13 01:19:20|110689.5|110639.5|110689.1|110639.1|110696.5|110646.5|110681.5|110631.5|58
1731460770000|2024-11-13 01:19:30|110688.9|110638.9|110694|110644|110698.9|110648.9|110682|110632|48
1731460780000|2024-11-13 01:19:40|110691.6|110641.6|110698|110648|110700.5|110650.5|110685.4|110635.4|46
1731460790000|2024-11-13 01:19:50|110692|110642|110705.3|110655.3|110747.8|110664.8|110687.8|110614.8|46
1731460800000|2024-11-13 01:20:00|110705.6|110655.6|110696.4|110646.4|110747|110658.9|110691.2|110619.4|21
1731460810000|2024-11-13 01:20:10|110700.4|110650.4|110694.4|110644.4|110739.6|110654.5|110690.4|110608.9|25
1731460820000|2024-11-13 01:20:20|110689.5|110639.5|110698.3|110648.3|110698.3|110648.3|110686.2|110636.2|10
1731460830000|2024-11-13 01:20:30|110699.9|110649.9|110698.3|110648.3|110699.9|110649.9|110694.7|110644.7|8
1731460840000|2024-11-13 01:20:40|110694.7|110644.7|110694.9|110644.9|110705.2|110655.2|110690|110640|21
1731460850000|2024-11-13 01:20:50|110695|110645|110699.7|110649.7|110703.9|110653.9|110694.5|110644.5|15
1731460860000|2024-11-13 01:21:00|110695.4|110645.4|110698.5|110648.5|110703.9|110653.9|110695|110645|21
1731460870000|2024-11-13 01:21:10|110693.5|110643.5|110695.5|110645.5|110705.9|110655.9|110684.9|110634.9|8
1731460880000|2024-11-13 01:21:20|110712.8|110662.8|110713.3|110663.3|110756.5|110665.1|110703.8|110613.6|30
1731460890000|2024-11-13 01:21:30|110710.1|110660.1|110709|110659|110710.1|110660.1|110709|110659|5
1731460900000|2024-11-13 01:21:40|110708.9|110658.9|110701.4|110651.4|110709.8|110659.8|110696.3|110646.3|21
1731460910000|2024-11-13 01:21:50|110704.2|110654.2|110701.5|110651.5|110704.2|110654.2|110701.2|110651.2|5
1731460920000|2024-11-13 01:22:00|110704.2|110654.2|110694.9|110644.9|110708.5|110658.5|110694.9|110644.9|16
1731460930000|2024-11-13 01:22:10|110697.7|110647.7|110692.7|110642.7|110697.7|110647.7|110692.7|110642.7|4
1731460940000|2024-11-13 01:22:20|110696.2|110646.2|110700|110650|110702.9|110652.9|110696.2|110646.2|9
1731460950000|2024-11-13 01:22:30|110700.4|110650.4|110692.8|110642.8|110700.8|110650.8|110692.8|110642.8|7
1731460960000|2024-11-13 01:22:40|110696|110646|110694.4|110644.4|110701.6|110651.6|110692.5|110642.5|25
1731460970000|2024-11-13 01:22:50|110700.2|110650.2|110698.8|110648.8|110702.9|110652.9|110693|110643|38
1731460980000|2024-11-13 01:23:00|110695.8|110645.8|110690.7|110640.7|110698.2|110648.2|110690.7|110640.7|11
1731460990000|2024-11-13 01:23:10|110686.6|110636.6|110672.4|110622.4|110686.6|110636.6|110667.2|110617.2|13
1731461000000|2024-11-13 01:23:20|110675.2|110625.2|110676.6|110626.6|110681.1|110631.1|110671.5|110621.5|19
1731461010000|2024-11-13 01:23:30|110678.2|110628.2|110681|110631|110682.9|110632.9|110673|110623|18
1731461020000|2024-11-13 01:23:40|110675.9|110625.9|110677.2|110627.2|110684.1|110634.1|110673.2|110623.2|32
1731461030000|2024-11-13 01:23:50|110680|110630|110679.9|110629.9|110682.4|110632.4|110672.4|110622.4|25
1731461040000|2024-11-13 01:24:00|110676.7|110626.7|110686.6|110636.6|110695|110645|110676.7|110626.7|28
1731461050000|2024-11-13 01:24:10|110681.7|110631.7|110695.1|110645.1|110706.3|110656.3|110681.7|110631.7|27
1731461060000|2024-11-13 01:24:20|110695.8|110645.8|110700.9|110650.9|110707.2|110657.2|110695.8|110645.8|22
1731461070000|2024-11-13 01:24:30|110698.2|110648.2|110703.3|110653.3|110744.2|110659|110698.2|110611.2|30
1731461080000|2024-11-13 01:24:40|110706.5|110656.5|110762.5|110712.5|110762.5|110712.5|110703.4|110653.4|25
1731461090000|2024-11-13 01:24:50|110761.3|110711.3|110755.4|110705.4|110762.5|110712.5|110755.4|110705.4|13
1731461100000|2024-11-13 01:25:00|110756.2|110706.2|110761.6|110711.6|110762.2|110712.2|110752.3|110702.3|24
1731461110000|2024-11-13 01:25:10|110755.4|110705.4|110769.9|110719.9|110777.9|110727.9|110755.4|110705.4|13
1731461120000|2024-11-13 01:25:20|110772.7|110722.7|110778.9|110728.9|110785.5|110735.5|110771.8|110721.8|31
1731461130000|2024-11-13 01:25:30|110776.5|110726.5|110818.9|110768.9|110819.5|110769.5|110773.4|110723.4|27
1731461140000|2024-11-13 01:25:40|110816.1|110766.1|110784.5|110734.5|110816.1|110766.1|110774.5|110724.5|17
1731461150000|2024-11-13 01:25:50|110786.2|110736.2|110783.2|110733.2|110788.4|110738.4|110781|110731|22
1731461160000|2024-11-13 01:26:00|110778.7|110728.7|110779.5|110729.5|110785.6|110735.6|110778.1|110728.1|37
1731461170000|2024-11-13 01:26:10|110784.1|110734.1|110796.8|110746.8|110802.4|110752.4|110779.2|110729.2|26
1731461180000|2024-11-13 01:26:20|110796.7|110746.7|110775.2|110725.2|110796.7|110746.7|110775.1|110725.1|22
1731461190000|2024-11-13 01:26:30|110774.7|110724.7|110776.8|110726.8|110780.4|110730.4|110769.3|110719.3|22
1731461200000|2024-11-13 01:26:40|110780.4|110730.4|110780.9|110730.9|110783.6|110733.6|110776.5|110726.5|9
1731461210000|2024-11-13 01:26:50|110781.5|110731.5|110778.7|110728.7|110782|110732|110778.7|110728.7|5
1731461220000|2024-11-13 01:27:00|110777.6|110727.6|110778|110728|110779.1|110729.1|110772.3|110722.3|10
1731461230000|2024-11-13 01:27:10|110776.8|110726.8|110777.2|110727.2|110777.2|110727.2|110775.6|110725.6|9
1731461240000|2024-11-13 01:27:20|110777.3|110727.3|110779.7|110729.7|110779.7|110729.7|110773.7|110723.7|14
1731461250000|2024-11-13 01:27:30|110780.5|110730.5|110783.7|110733.7|110790|110740|110780.2|110730.2|26
1731461260000|2024-11-13 01:27:40|110786.2|110736.2|110780.7|110730.7|110789.6|110739.6|110778|110728|35
1731461270000|2024-11-13 01:27:50|110782.5|110732.5|110782.6|110732.6|110786.9|110736.9|110778.4|110728.4|23
1731461280000|2024-11-13 01:28:00|110783.7|110733.7|110782.9|110732.9|110786.4|110736.4|110780.3|110730.3|23
1731461290000|2024-11-13 01:28:10|110782.8|110732.8|110782.7|110732.7|110786.5|110736.5|110777.5|110727.5|17
1731461300000|2024-11-13 01:28:20|110783.7|110733.7|110788.4|110738.4|110788.7|110738.7|110781.3|110731.3|18
1731461310000|2024-11-13 01:28:30|110788.3|110738.3|110792.5|110742.5|110792.5|110742.5|110785.1|110735.1|16
1731461320000|2024-11-13 01:28:40|110791.1|110741.1|110779|110729|110800.6|110750.6|110776|110726|26
1731461330000|2024-11-13 01:28:50|110783|110733|110777.6|110727.6|110786.6|110736.6|110775.6|110725.6|23
1731461340000|2024-11-13 01:29:00|110778.9|110728.9|110776.7|110726.7|110782.5|110732.5|110776.4|110726.4|25
1731461350000|2024-11-13 01:29:10|110773.4|110723.4|110776.4|110726.4|110776.4|110726.4|110772.2|110722.2|12
1731461360000|2024-11-13 01:29:20|110773.9|110723.9|110771|110721|110780.2|110730.2|110770.6|110720.6|20
1731461370000|2024-11-13 01:29:30|110770.9|110720.9|110775|110725|110791.8|110741.8|110761|110711|29
1731461380000|2024-11-13 01:29:40|110779.4|110729.4|110779.4|110729.4|110785.4|110735.4|110774.9|110724.9|38
1731461390000|2024-11-13 01:29:50|110779.7|110729.7|110779.6|110729.6|110779.8|110729.8|110779.6|110729.6|3
1731461400000|2024-11-13 01:30:00|110785.8|110735.8|110801.1|110751.1|110809.9|110759.9|110777.4|110727.4|41
1731461410000|2024-11-13 01:30:10|110803.6|110753.6|110793|110743|110803.6|110753.6|110788.9|110738.9|47
1731461420000|2024-11-13 01:30:20|110790.7|110740.7|110800.5|110750.5|110808.9|110758.9|110790.7|110740.7|51
1731461430000|2024-11-13 01:30:30|110795.7|110745.7|110795.1|110745.1|110806.7|110756.7|110792.3|110742.3|35
1731461440000|2024-11-13 01:30:40|110799|110749|110796.2|110746.2|110806.9|110756.9|110789.6|110739.6|41
1731461450000|2024-11-13 01:30:50|110796.5|110746.5|110790.2|110740.2|110804.9|110754.9|110790.2|110740.2|45
1731461460000|2024-11-13 01:31:00|110796.2|110746.2|110780.5|110730.5|110796.2|110746.2|110777|110727|32
1731461470000|2024-11-13 01:31:10|110779.7|110729.7|110769.1|110719.1|110785.9|110735.9|110768.8|110718.8|24
1731461480000|2024-11-13 01:31:20|110766.9|110716.9|110771.4|110721.4|110775.6|110725.6|110766.9|110716.9|28
1731461490000|2024-11-13 01:31:30|110772|110722|110754.4|110704.4|110773.7|110723.7|110754.4|110704.4|29
1731461500000|2024-11-13 01:31:40|110754.5|110704.5|110755.1|110705.1|110755.1|110705.1|110754.5|110704.5|3
1731461510000|2024-11-13 01:31:50|110755.5|110705.5|110743.2|110693.2|110774.2|110724.2|110741.3|110691.3|22
1731461520000|2024-11-13 01:32:00|110745.6|110695.6|110739.5|110689.5|110745.6|110695.6|110735|110685|29
1731461530000|2024-11-13 01:32:10|110742.6|110692.6|110747.9|110697.9|110750|110700|110739.5|110689.5|41
1731461540000|2024-11-13 01:32:20|110750.1|110700.1|110734.2|110684.2|110752.9|110702.9|110729.4|110679.4|51
1731461550000|2024-11-13 01:32:30|110732.7|110682.7|110733.1|110683.1|110738.2|110688.2|110722.2|110672.2|29
1731461560000|2024-11-13 01:32:40|110732.5|110682.5|110743.3|110693.3|110745.5|110695.5|110729.3|110679.3|16
1731461570000|2024-11-13 01:32:50|110742.4|110692.4|110744.5|110694.5|110751.8|110701.8|110741.4|110691.4|20
1731461580000|2024-11-13 01:33:00|110745.2|110695.2|110748|110698|110748|110698|110745.2|110695.2|6
1731461590000|2024-11-13 01:33:10|110748.1|110698.1|110755|110705|110759.9|110709.9|110744.4|110694.4|22
1731461600000|2024-11-13 01:33:20|110754|110704|110753.7|110703.7|110760.7|110710.7|110744.6|110694.6|31
1731461610000|2024-11-13 01:33:30|110753.8|110703.8|110753.3|110703.3|110755.1|110705.1|110745.5|110695.5|28
1731461620000|2024-11-13 01:33:40|110751.6|110701.6|110751.4|110701.4|110751.7|110701.7|110748.7|110698.7|13
1731461630000|2024-11-13 01:33:50|110750.7|110700.7|110750.6|110700.6|110751.8|110701.8|110747.6|110697.6|21
1731461640000|2024-11-13 01:34:00|110750.4|110700.4|110746.9|110696.9|110753.3|110703.3|110746.9|110696.9|16
1731461650000|2024-11-13 01:34:10|110749.5|110699.5|110739|110689|110753.6|110703.6|110739|110689|29
1731461660000|2024-11-13 01:34:20|110734.7|110684.7|110726.3|110676.3|110735.2|110685.2|110726.3|110676.3|11
1731461670000|2024-11-13 01:34:30|110724.4|110674.4|110733.6|110683.6|110737.5|110687.5|110721.8|110671.8|36
1731461680000|2024-11-13 01:34:40|110731.3|110681.3|110734.5|110684.5|110748.7|110698.7|110730|110680|37
1731461690000|2024-11-13 01:34:50|110736.3|110686.3|110730.3|110680.3|110737.8|110687.8|110725.4|110675.4|28
1731461700000|2024-11-13 01:35:00|110730.4|110680.4|110737.7|110687.7|110737.7|110687.7|110724.9|110674.9|26
1731461710000|2024-11-13 01:35:10|110737.9|110687.9|110725.3|110675.3|110737.9|110687.9|110719.8|110669.8|36
1731461720000|2024-11-13 01:35:20|110723.9|110673.9|110718.1|110668.1|110729.6|110679.6|110714|110664|29
1731461730000|2024-11-13 01:35:30|110719.6|110669.6|110711.6|110661.6|110719.9|110669.9|110711.5|110661.5|30
1731461740000|2024-11-13 01:35:40|110711.9|110661.9|110717.4|110667.4|110721.4|110671.4|110707.5|110657.5|35
1731461750000|2024-11-13 01:35:50|110714.8|110664.8|110709.9|110659.9|110717.4|110667.4|110701.3|110651.3|35
1731461760000|2024-11-13 01:36:00|110707.1|110657.1|110710.5|110660.5|110717.8|110667.8|110702.9|110652.9|38
1731461770000|2024-11-13 01:36:10|110712.7|110662.7|110715.8|110665.8|110715.8|110665.8|110712|110662|6
1731461780000|2024-11-13 01:36:20|110716.8|110666.8|110714.6|110664.6|110718.3|110668.3|110713.1|110663.1|16
1731461790000|2024-11-13 01:36:30|110713.6|110663.6|110701.9|110651.9|110713.6|110663.6|110696.8|110646.8|49
1731461800000|2024-11-13 01:36:40|110701.3|110651.3|110695.1|110645.1|110707.3|110657.3|110687.2|110637.2|26
1731461810000|2024-11-13 01:36:50|110694.4|110644.4|110695.8|110645.8|110696.8|110646.8|110693.4|110643.4|22
1731461820000|2024-11-13 01:37:00|110695.3|110645.3|110706.3|110656.3|110712.5|110662.5|110691|110641|40
1731461830000|2024-11-13 01:37:10|110706.2|110656.2|110699|110649|110713.7|110663.7|110693.5|110643.5|29
1731461840000|2024-11-13 01:37:20|110699.1|110649.1|110692.9|110642.9|110700.1|110650.1|110686.1|110636.1|32
1731461850000|2024-11-13 01:37:30|110695.1|110645.1|110690.5|110640.5|110697.9|110647.9|110688.5|110638.5|37
1731461860000|2024-11-13 01:37:40|110692.1|110642.1|110692.4|110642.4|110696.7|110646.7|110683.6|110633.6|26
1731461870000|2024-11-13 01:37:50|110693|110643|110694|110644|110697.1|110647.1|110693|110643|17
1731461880000|2024-11-13 01:38:00|110694.8|110644.8|110693.9|110643.9|110697|110647|110693.2|110643.2|7
1731461890000|2024-11-13 01:38:10|110694.3|110644.3|110694.5|110644.5|110694.5|110644.5|110694.2|110644.2|4
1731461900000|2024-11-13 01:38:20|110697.6|110647.6|110701.7|110651.7|110706.3|110656.3|110689.8|110639.8|32
1731461910000|2024-11-13 01:38:30|110700.4|110650.4|110704.3|110654.3|110708.1|110658.1|110700.4|110650.4|5
1731461920000|2024-11-13 01:38:40|110702.9|110652.9|110705.4|110655.4|110707.4|110657.4|110702.8|110652.8|13
1731461930000|2024-11-13 01:38:50|110702.8|110652.8|110704.4|110654.4|110709|110659|110699.2|110649.2|37
1731461940000|2024-11-13 01:39:00|110701.5|110651.5|110697.4|110647.4|110706.6|110656.6|110693|110643|40
1731461950000|2024-11-13 01:39:10|110697.8|110647.8|110709.5|110659.5|110715|110665|110696.1|110646.1|57
1731461960000|2024-11-13 01:39:20|110708.6|110658.6|110704.9|110654.9|110713.1|110663.1|110700.5|110650.5|65
1731461970000|2024-11-13 01:39:30|110709.5|110659.5|110713.2|110663.2|110714.2|110664.2|110703.1|110653.1|40
1731461980000|2024-11-13 01:39:40|110713.1|110663.1|110708.7|110658.7|110713.1|110663.1|110701.1|110651.1|43
1731461990000|2024-11-13 01:39:50|110704.9|110654.9|110705.9|110655.9|110710.8|110660.8|110701.1|110651.1|47
1731462000000|2024-11-13 01:40:00|110706|110656|110705.1|110655.1|110712.2|110662.2|110699.6|110649.6|19
1731462010000|2024-11-13 01:40:10|110699.7|110649.7|110730.8|110680.8|110734.8|110684.8|110699.2|110649.2|48
1731462020000|2024-11-13 01:40:20|110726.9|110676.9|110724.6|110674.6|110738.3|110688.3|110723.4|110673.4|31
1731462030000|2024-11-13 01:40:30|110730.5|110680.5|110729.4|110679.4|110738|110688|110726.4|110676.4|19
1731462040000|2024-11-13 01:40:40|110735.4|110685.4|110730.4|110680.4|110741.6|110691.6|110730|110680|48
1731462050000|2024-11-13 01:40:50|110734.2|110684.2|110739|110689|110742.8|110692.8|110730.1|110680.1|31
1731462060000|2024-11-13 01:41:00|110734.7|110684.7|110730.5|110680.5|110740.3|110690.3|110724.8|110674.8|45
1731462070000|2024-11-13 01:41:10|110726.1|110676.1|110729.1|110679.1|110735.8|110685.8|110723.1|110673.1|33
1731462080000|2024-11-13 01:41:20|110724.3|110674.3|110729.1|110679.1|110735.2|110685.2|110724|110674|22
1731462090000|2024-11-13 01:41:30|110725.3|110675.3|110732.3|110682.3|110735.6|110685.6|110721.6|110671.6|23
1731462100000|2024-11-13 01:41:40|110728.6|110678.6|110730.6|110680.6|110737.3|110687.3|110726.7|110676.7|29
1731462110000|2024-11-13 01:41:50|110737.7|110687.7|110728.9|110678.9|110737.7|110687.7|110724.7|110674.7|38
1731462120000|2024-11-13 01:42:00|110733|110683|110744.6|110694.6|110744.6|110694.6|110725.7|110675.7|33
1731462130000|2024-11-13 01:42:10|110743.3|110693.3|110744.4|110694.4|110748.4|110698.4|110735.9|110685.9|24
1731462140000|2024-11-13 01:42:20|110748.6|110698.6|110747.3|110697.3|110749.7|110699.7|110741.8|110691.8|16
1731462150000|2024-11-13 01:42:30|110746.8|110696.8|110743.5|110693.5|110748.6|110698.6|110740.7|110690.7|16
1731462160000|2024-11-13 01:42:40|110743.3|110693.3|110729.6|110679.6|110743.3|110693.3|110729.5|110679.5|17
1731462170000|2024-11-13 01:42:50|110729.8|110679.8|110719.7|110669.7|110737.8|110687.8|110719.7|110669.7|34
1731462180000|2024-11-13 01:43:00|110720.5|110670.5|110723.1|110673.1|110725.9|110675.9|110717.2|110667.2|24
1731462190000|2024-11-13 01:43:10|110720.5|110670.5|110718.4|110668.4|110724.3|110674.3|110715.8|110665.8|17
1731462200000|2024-11-13 01:43:20|110714.4|110664.4|110709.3|110659.3|110718.8|110668.8|110709.3|110659.3|17
1731462210000|2024-11-13 01:43:30|110712.2|110662.2|110709|110659|110713|110663|110704.6|110654.6|14
1731462220000|2024-11-13 01:43:40|110709.2|110659.2|110708.1|110658.1|110714.2|110664.2|110707|110657|14
1731462230000|2024-11-13 01:43:50|110711.9|110661.9|110712|110662|110714.5|110664.5|110708.9|110658.9|31
1731462240000|2024-11-13 01:44:00|110712.5|110662.5|110723.2|110673.2|110723.2|110673.2|110707.7|110657.7|47
1731462250000|2024-11-13 01:44:10|110724.6|110674.6|110717.3|110667.3|110727.8|110677.8|110715.8|110665.8|52
1731462260000|2024-11-13 01:44:20|110717.7|110667.7|110715.3|110665.3|110718.3|110668.3|110714.4|110664.4|11
1731462270000|2024-11-13 01:44:30|110715.1|110665.1|110717.4|110667.4|110717.8|110667.8|110713.6|110663.6|15
1731462280000|2024-11-13 01:44:40|110715.3|110665.3|110705.6|110655.6|110717.2|110667.2|110701.3|110651.3|23
1731462290000|2024-11-13 01:44:50|110704.5|110654.5|110710.7|110660.7|110713.5|110663.5|110699.9|110649.9|40
1731462300000|2024-11-13 01:45:00|110711.6|110661.6|110714.1|110664.1|110715|110665|110706.9|110656.9|15
1731462310000|2024-11-13 01:45:10|110711.9|110661.9|110709.5|110659.5|110712.1|110662.1|110702|110652|27
1731462320000|2024-11-13 01:45:20|110709.4|110659.4|110701.9|110651.9|110712.6|110662.6|110699.6|110649.6|54
1731462330000|2024-11-13 01:45:30|110705.9|110655.9|110704.7|110654.7|110710.4|110660.4|110689.8|110639.8|33
1731462340000|2024-11-13 01:45:40|110713.8|110663.8|110706.3|110656.3|110714.1|110664.1|110699.3|110649.3|42
1731462350000|2024-11-13 01:45:50|110702.3|110652.3|110690|110640|110706.9|110656.9|110684.9|110634.9|52
1731462360000|2024-11-13 01:46:00|110690.6|110640.6|110688|110638|110692.3|110642.3|110685.1|110635.1|32
1731462370000|2024-11-13 01:46:10|110691.3|110641.3|110684.8|110634.8|110691.3|110641.3|110680.5|110630.5|18
1731462380000|2024-11-13 01:46:20|110682.8|110632.8|110681.5|110631.5|110688.8|110638.8|110677.1|110627.1|26
1731462390000|2024-11-13 01:46:30|110681.9|110631.9|110686|110636|110691.5|110641.5|110679.9|110629.9|35
1731462400000|2024-11-13 01:46:40|110684.3|110634.3|110681.9|110631.9|110684.9|110634.9|110679.6|110629.6|19
1731462410000|2024-11-13 01:46:50|110685|110635|110682.5|110632.5|110685.7|110635.7|110680.1|110630.1|25
1731462420000|2024-11-13 01:47:00|110685.6|110635.6|110688.1|110638.1|110695.3|110645.3|110682.6|110632.6|34
1731462430000|2024-11-13 01:47:10|110688.3|110638.3|110686.8|110636.8|110694.2|110644.2|110686.3|110636.3|35
1731462440000|2024-11-13 01:47:20|110687.5|110637.5|110688.7|110638.7|110694.1|110644.1|110681.5|110631.5|24
1731462450000|2024-11-13 01:47:30|110690.2|110640.2|110705.1|110655.1|110707.5|110657.5|110687.6|110637.6|12
1731462460000|2024-11-13 01:47:40|110705.5|110655.5|110691.1|110641.1|110707.3|110657.3|110683.8|110633.8|32
1731462470000|2024-11-13 01:47:50|110690.9|110640.9|110704.3|110654.3|110709.8|110659.8|110690.3|110640.3|20
1731462480000|2024-11-13 01:48:00|110700.2|110650.2|110707.1|110657.1|110710.7|110660.7|110699.8|110649.8|35
1731462490000|2024-11-13 01:48:10|110705.1|110655.1|110701.3|110651.3|110707.8|110657.8|110689.9|110639.9|44
1731462500000|2024-11-13 01:48:20|110701.4|110651.4|110701.4|110651.4|110707.6|110657.6|110699.1|110649.1|20
1731462510000|2024-11-13 01:48:30|110703.8|110653.8|110692|110642|110709.6|110659.6|110692|110642|24
1731462520000|2024-11-13 01:48:40|110688.4|110638.4|110690.9|110640.9|110693.2|110643.2|110688.1|110638.1|8
1731462530000|2024-11-13 01:48:50|110690.2|110640.2|110690.8|110640.8|110693.1|110643.1|110689.5|110639.5|6
1731462540000|2024-11-13 01:49:00|110692.9|110642.9|110703.5|110653.5|110703.5|110653.5|110688.6|110638.6|27
1731462550000|2024-11-13 01:49:10|110701|110651|110704.6|110654.6|110706.9|110656.9|110699|110649|20
1731462560000|2024-11-13 01:49:20|110706.8|110656.8|110705.4|110655.4|110712.5|110662.5|110702.3|110652.3|24
1731462570000|2024-11-13 01:49:30|110706|110656|110709.3|110659.3|110709.3|110659.3|110702.5|110652.5|14
1731462580000|2024-11-13 01:49:40|110710.1|110660.1|110707.9|110657.9|110715|110665|110706.9|110656.9|27
1731462590000|2024-11-13 01:49:50|110710.3|110660.3|110714.4|110664.4|110716.7|110666.7|110708|110658|23
1731462600000|2024-11-13 01:50:00|110714.1|110664.1|110711.5|110661.5|110719.8|110669.8|110710.6|110660.6|32
1731462610000|2024-11-13 01:50:10|110711.8|110661.8|110705.8|110655.8|110711.8|110661.8|110701.6|110651.6|16
1731462620000|2024-11-13 01:50:20|110708.2|110658.2|110705.9|110655.9|110710.9|110660.9|110702.8|110652.8|40
1731462630000|2024-11-13 01:50:30|110701.9|110651.9|110706.6|110656.6|110707.8|110657.8|110693.1|110643.1|15
1731462640000|2024-11-13 01:50:40|110707.9|110657.9|110694.9|110644.9|110708.4|110658.4|110694.9|110644.9|23
1731462650000|2024-11-13 01:50:50|110695.1|110645.1|110704.8|110654.8|110709.5|110659.5|110693.3|110643.3|27
1731462660000|2024-11-13 01:51:00|110697.7|110647.7|110689.8|110639.8|110706.8|110656.8|110689.8|110639.8|42
1731462670000|2024-11-13 01:51:10|110687.6|110637.6|110701.4|110651.4|110703.5|110653.5|110685.1|110635.1|29
1731462680000|2024-11-13 01:51:20|110693.1|110643.1|110702.4|110652.4|110704.4|110654.4|110689.1|110639.1|48
1731462690000|2024-11-13 01:51:30|110701.2|110651.2|110706.1|110656.1|110708.3|110658.3|110698.7|110648.7|17
1731462700000|2024-11-13 01:51:40|110709.3|110659.3|110715.3|110665.3|110722.3|110672.3|110709.3|110659.3|25
1731462710000|2024-11-13 01:51:50|110718.7|110668.7|110717.5|110667.5|110718.7|110668.7|110712.4|110662.4|19
1731462720000|2024-11-13 01:52:00|110717.7|110667.7|110722.6|110672.6|110722.6|110672.6|110710.7|110660.7|29
1731462730000|2024-11-13 01:52:10|110716.7|110666.7|110712.1|110662.1|110726.6|110676.6|110710.9|110660.9|46
1731462740000|2024-11-13 01:52:20|110712.8|110662.8|110717.9|110667.9|110722.6|110672.6|110712.1|110662.1|15
1731462750000|2024-11-13 01:52:30|110718.4|110668.4|110719.6|110669.6|110727.4|110677.4|110716.5|110666.5|22
1731462760000|2024-11-13 01:52:40|110722.2|110672.2|110726.9|110676.9|110732.7|110682.7|110717.3|110667.3|40
1731462770000|2024-11-13 01:52:50|110725.4|110675.4|110722.2|110672.2|110728.2|110678.2|110720.4|110670.4|19
1731462780000|2024-11-13 01:53:00|110719.4|110669.4|110723.1|110673.1|110728.8|110678.8|110718.9|110668.9|32
1731462790000|2024-11-13 01:53:10|110721.4|110671.4|110723.8|110673.8|110730.8|110680.8|110715.4|110665.4|28
1731462800000|2024-11-13 01:53:20|110725.6|110675.6|110727.2|110677.2|110733.9|110683.9|110721.6|110671.6|34
1731462810000|2024-11-13 01:53:30|110730.3|110680.3|110732.9|110682.9|110734.7|110684.7|110726.2|110676.2|19
1731462820000|2024-11-13 01:53:40|110735.3|110685.3|110737.9|110687.9|110742.8|110692.8|110732.7|110682.7|26
1731462830000|2024-11-13 01:53:50|110738.8|110688.8|110741.4|110691.4|110749.3|110699.3|110736.6|110686.6|13
1731462840000|2024-11-13 01:54:00|110740.2|110690.2|110745.5|110695.5|110745.5|110695.5|110729.2|110679.2|49
1731462850000|2024-11-13 01:54:10|110741.5|110691.5|110739.5|110689.5|110746.1|110696.1|110735.2|110685.2|39
1731462860000|2024-11-13 01:54:20|110741.1|110691.1|110734|110684|110746.1|110696.1|110731.7|110681.7|44
1731462870000|2024-11-13 01:54:30|110737.5|110687.5|110728.5|110678.5|110740.5|110690.5|110723|110673|39
1731462880000|2024-11-13 01:54:40|110725.3|110675.3|110716.7|110666.7|110731.9|110681.9|110711.3|110661.3|37
1731462890000|2024-11-13 01:54:50|110718.8|110668.8|110713.5|110663.5|110719.8|110669.8|110708.9|110658.9|25
1731462900000|2024-11-13 01:55:00|110713.4|110663.4|110713.3|110663.3|110721.7|110671.7|110712|110662|49
1731462910000|2024-11-13 01:55:10|110716.7|110666.7|110712.4|110662.4|110716.7|110666.7|110706.1|110656.1|39
1731462920000|2024-11-13 01:55:20|110712.5|110662.5|110721.6|110671.6|110721.6|110671.6|110712.5|110662.5|26
1731462930000|2024-11-13 01:55:30|110721.5|110671.5|110714.4|110664.4|110722.6|110672.6|110710.7|110660.7|37
1731462940000|2024-11-13 01:55:40|110714.5|110664.5|110714.3|110664.3|110718.1|110668.1|110711.7|110661.7|28
1731462950000|2024-11-13 01:55:50|110716.9|110666.9|110715.5|110665.5|110719.1|110669.1|110712|110662|43
1731462960000|2024-11-13 01:56:00|110715.4|110665.4|110725.7|110675.7|110731.1|110681.1|110711.9|110661.9|28
1731462970000|2024-11-13 01:56:10|110724.6|110674.6|110712.5|110662.5|110724.6|110674.6|110711.1|110661.1|21
1731462980000|2024-11-13 01:56:20|110712.7|110662.7|110713.8|110663.8|110715.2|110665.2|110710.1|110660.1|15
1731462990000|2024-11-13 01:56:30|110711.6|110661.6|110711.4|110661.4|110714.7|110664.7|110707.6|110657.6|31
1731463000000|2024-11-13 01:56:40|110709.6|110659.6|110711.8|110661.8|110711.8|110661.8|110707|110657|18
1731463010000|2024-11-13 01:56:50|110712.3|110662.3|110703|110653|110713.7|110663.7|110702.5|110652.5|29
1731463020000|2024-11-13 01:57:00|110704.4|110654.4|110708.6|110658.6|110710.8|110660.8|110701.3|110651.3|17
1731463030000|2024-11-13 01:57:10|110707|110657|110714|110664|110720.5|110670.5|110705|110655|28
1731463040000|2024-11-13 01:57:20|110712.6|110662.6|110710|110660|110717.4|110667.4|110706.9|110656.9|20
1731463050000|2024-11-13 01:57:30|110709.3|110659.3|110713.7|110663.7|110714|110664|110704.4|110654.4|29
1731463060000|2024-11-13 01:57:40|110722|110672|110715.8|110665.8|110725.4|110675.4|110715.8|110665.8|18
1731463070000|2024-11-13 01:57:50|110715.3|110665.3|110717|110667|110717.1|110667.1|110715.3|110665.3|4
1731463080000|2024-11-13 01:58:00|110716.8|110666.8|110718.1|110668.1|110719.3|110669.3|110716.5|110666.5|9
1731463090000|2024-11-13 01:58:10|110718|110668|110715.4|110665.4|110718|110668|110713.9|110663.9|8
1731463100000|2024-11-13 01:58:20|110718.5|110668.5|110715.7|110665.7|110718.6|110668.6|110714.5|110664.5|8
1731463110000|2024-11-13 01:58:30|110715.6|110665.6|110715.3|110665.3|110718.9|110668.9|110714.7|110664.7|11
1731463120000|2024-11-13 01:58:40|110713.1|110663.1|110713.1|110663.1|110713.7|110663.7|110709.5|110659.5|9
1731463130000|2024-11-13 01:58:50|110715.6|110665.6|110711.8|110661.8|110718|110668|110710.9|110660.9|27
1731463140000|2024-11-13 01:59:00|110715.8|110665.8|110719.4|110669.4|110722.2|110672.2|110711.9|110661.9|58
1731463150000|2024-11-13 01:59:10|110718.9|110668.9|110716.6|110666.6|110721.7|110671.7|110709.2|110659.2|36
1731463160000|2024-11-13 01:59:20|110719|110669|110713.5|110663.5|110719|110669|110711|110661|54
1731463170000|2024-11-13 01:59:30|110711.1|110661.1|110703.4|110653.4|110712.9|110662.9|110699|110649|35
1731463180000|2024-11-13 01:59:40|110704.8|110654.8|110694.9|110644.9|110708.4|110658.4|110691.8|110641.8|43
1731463190000|2024-11-13 01:59:50|110694.2|110644.2|110692.4|110642.4|110696|110646|110689.4|110639.4|13
1731463200000|2024-11-13 02:00:00|110692.2|110642.2|110688.3|110638.3|110699.7|110649.7|110681.3|110631.3|44
1731463210000|2024-11-13 02:00:10|110692.6|110642.6|110688.4|110638.4|110695.8|110645.8|110682.5|110632.5|35
1731463220000|2024-11-13 02:00:20|110686.6|110636.6|110685.3|110635.3|110691.2|110641.2|110684.7|110634.7|14
1731463230000|2024-11-13 02:00:30|110683.6|110633.6|110682.8|110632.8|110688.9|110638.9|110679|110629|31
1731463240000|2024-11-13 02:00:40|110685|110635|110682.2|110632.2|110690.8|110640.8|110682.2|110632.2|12
1731463250000|2024-11-13 02:00:50|110683.3|110633.3|110697|110647|110697|110647|110683.3|110633.3|29
1731463260000|2024-11-13 02:01:00|110693.2|110643.2|110704|110654|110709.3|110659.3|110692.7|110642.7|45
1731463270000|2024-11-13 02:01:10|110709|110659|110703|110653|110709|110659|110694.7|110644.7|46
1731463280000|2024-11-13 02:01:20|110702.7|110652.7|110707.8|110657.8|110711.8|110661.8|110700.8|110650.8|40
1731463290000|2024-11-13 02:01:30|110705.3|110655.3|110707.1|110657.1|110709.7|110659.7|110700.1|110650.1|35
1731463300000|2024-11-13 02:01:40|110703.8|110653.8|110709|110659|110710.2|110660.2|110703.3|110653.3|41
1731463310000|2024-11-13 02:01:50|110709.5|110659.5|110708|110658|110711.6|110661.6|110704|110654|21
1731463320000|2024-11-13 02:02:00|110705.6|110655.6|110707.8|110657.8|110712.6|110662.6|110704.8|110654.8|32
1731463330000|2024-11-13 02:02:10|110711.1|110661.1|110700|110650|110711.1|110661.1|110697.5|110647.5|24
1731463340000|2024-11-13 02:02:20|110701.5|110651.5|110704.4|110654.4|110707.8|110657.8|110697.9|110647.9|32
1731463350000|2024-11-13 02:02:30|110702.4|110652.4|110701.3|110651.3|110709.9|110659.9|110699.5|110649.5|15
1731463360000|2024-11-13 02:02:40|110701.4|110651.4|110699.9|110649.9|110710.3|110660.3|110699.7|110649.7|22
1731463370000|2024-11-13 02:02:50|110707.8|110657.8|110740.8|110690.8|110746.8|110696.8|110707.8|110657.8|30
1731463380000|2024-11-13 02:03:00|110743.7|110693.7|110742.9|110692.9|110748.5|110698.5|110739.6|110689.6|20
1731463390000|2024-11-13 02:03:10|110742.7|110692.7|110746.1|110696.1|110747.6|110697.6|110739|110689|17
1731463400000|2024-11-13 02:03:20|110747.8|110697.8|110758.2|110708.2|110769.5|110719.5|110745.8|110695.8|26
1731463410000|2024-11-13 02:03:30|110753.7|110703.7|110748.3|110698.3|110756.1|110706.1|110743.1|110693.1|18
1731463420000|2024-11-13 02:03:40|110748.5|110698.5|110750.6|110700.6|110755.4|110705.4|110745.4|110695.4|13
1731463430000|2024-11-13 02:03:50|110752.2|110702.2|110747.9|110697.9|110754.9|110704.9|110744.9|110694.9|15
1731463440000|2024-11-13 02:04:00|110748.2|110698.2|110745.2|110695.2|110750.7|110700.7|110734.8|110684.8|51
1731463450000|2024-11-13 02:04:10|110742|110692|110737.2|110687.2|110742|110692|110733.5|110683.5|24
1731463460000|2024-11-13 02:04:20|110735.8|110685.8|110738.5|110688.5|110741.8|110691.8|110734.8|110684.8|23
1731463470000|2024-11-13 02:04:30|110743|110693|110743.7|110693.7|110743.8|110693.8|110737.5|110687.5|26
1731463480000|2024-11-13 02:04:40|110746.8|110696.8|110743.3|110693.3|110748|110698|110740.6|110690.6|31
1731463490000|2024-11-13 02:04:50|110744.6|110694.6|110734.8|110684.8|110745.6|110695.6|110734.8|110684.8|28
1731463500000|2024-11-13 02:05:00|110736.4|110686.4|110740.6|110690.6|110743.5|110693.5|110733.7|110683.7|27
1731463510000|2024-11-13 02:05:10|110737.9|110687.9|110739.7|110689.7|110744.9|110694.9|110736|110686|37
1731463520000|2024-11-13 02:05:20|110736.6|110686.6|110715.2|110665.2|110742|110692|110715.2|110665.2|33
1731463530000|2024-11-13 02:05:30|110715|110665|110722.2|110672.2|110724|110674|110708.9|110658.9|23
1731463540000|2024-11-13 02:05:40|110716.5|110666.5|110723.4|110673.4|110730.4|110680.4|110716.5|110666.5|36
1731463550000|2024-11-13 02:05:50|110722.4|110672.4|110717.7|110667.7|110728|110678|110714.1|110664.1|21
1731463560000|2024-11-13 02:06:00|110715.9|110665.9|110716.2|110666.2|110728.4|110678.4|110713.7|110663.7|43
1731463570000|2024-11-13 02:06:10|110717.4|110667.4|110729.8|110679.8|110731.3|110681.3|110717.3|110667.3|31
1731463580000|2024-11-13 02:06:20|110727.3|110677.3|110724.6|110674.6|110729.9|110679.9|110712.1|110662.1|59
1731463590000|2024-11-13 02:06:30|110724.9|110674.9|110725.5|110675.5|110730.5|110680.5|110718.1|110668.1|39
1731463600000|2024-11-13 02:06:40|110730.1|110680.1|110735.1|110685.1|110736.6|110686.6|110730.1|110680.1|22
1731463610000|2024-11-13 02:06:50|110735.8|110685.8|110745.5|110695.5|110745.5|110695.5|110735.8|110685.8|14
1731463620000|2024-11-13 02:07:00|110744.5|110694.5|110741.8|110691.8|110752.4|110702.4|110741.8|110691.8|33
1731463630000|2024-11-13 02:07:10|110744.5|110694.5|110748.1|110698.1|110754.2|110704.2|110744.5|110694.5|29
1731463640000|2024-11-13 02:07:20|110750.8|110700.8|110750.8|110700.8|110753.7|110703.7|110747.6|110697.6|20
1731463650000|2024-11-13 02:07:30|110753.4|110703.4|110754.7|110704.7|110755|110705|110747.5|110697.5|30
1731463660000|2024-11-13 02:07:40|110751.2|110701.2|110753.1|110703.1|110755.5|110705.5|110749.3|110699.3|22
1731463670000|2024-11-13 02:07:50|110749.7|110699.7|110747.9|110697.9|110753.7|110703.7|110745.9|110695.9|19
1731463680000|2024-11-13 02:08:00|110745|110695|110749.7|110699.7|110755|110705|110743.8|110693.8|38
1731463690000|2024-11-13 02:08:10|110747.9|110697.9|110748.5|110698.5|110751.4|110701.4|110744.7|110694.7|19
1731463700000|2024-11-13 02:08:20|110745.9|110695.9|110748.1|110698.1|110764.2|110714.2|110743.7|110693.7|36
1731463710000|2024-11-13 02:08:30|110749.6|110699.6|110748.7|110698.7|110752.4|110702.4|110744.9|110694.9|33
1731463720000|2024-11-13 02:08:40|110745.8|110695.8|110739.8|110689.8|110749.1|110699.1|110738.3|110688.3|22
1731463730000|2024-11-13 02:08:50|110742.9|110692.9|110738.5|110688.5|110744|110694|110738.5|110688.5|10
1731463740000|2024-11-13 02:09:00|110737|110687|110733.6|110683.6|110737|110687|110729.9|110679.9|15
1731463750000|2024-11-13 02:09:10|110733.2|110683.2|110725|110675|110733.2|110683.2|110723.2|110673.2|25
1731463760000|2024-11-13 02:09:20|110724.6|110674.6|110729.9|110679.9|110743.4|110693.4|110720.3|110670.3|28
1731463770000|2024-11-13 02:09:30|110729.6|110679.6|110731.9|110681.9|110734.9|110684.9|110727.5|110677.5|27
1731463780000|2024-11-13 02:09:40|110731.8|110681.8|110736.4|110686.4|110736.4|110686.4|110729.8|110679.8|12
1731463790000|2024-11-13 02:09:50|110730.6|110680.6|110728.6|110678.6|110737.7|110687.7|110722.7|110672.7|47
1731463800000|2024-11-13 02:10:00|110729.2|110679.2|110730.7|110680.7|110735.9|110685.9|110725.2|110675.2|11
1731463810000|2024-11-13 02:10:10|110730.9|110680.9|110734.9|110684.9|110741.8|110691.8|110729.9|110679.9|43
1731463820000|2024-11-13 02:10:20|110731.6|110681.6|110742.8|110692.8|110742.8|110692.8|110729.4|110679.4|27
1731463830000|2024-11-13 02:10:30|110739.7|110689.7|110738.3|110688.3|110743.4|110693.4|110734.8|110684.8|29
1731463840000|2024-11-13 02:10:40|110741|110691|110727.5|110677.5|110741|110691|110723.5|110673.5|48
1731463850000|2024-11-13 02:10:50|110726|110676|110723.8|110673.8|110738.3|110688.3|110722.6|110672.6|57
1731463860000|2024-11-13 02:11:00|110723.4|110673.4|110728.6|110678.6|110741.8|110691.8|110723.4|110673.4|35
1731463870000|2024-11-13 02:11:10|110730.8|110680.8|110735.8|110685.8|110744.7|110694.7|110730|110680|59
1731463880000|2024-11-13 02:11:20|110739.8|110689.8|110746.7|110696.7|110746.7|110696.7|110734|110684|45
1731463890000|2024-11-13 02:11:30|110741.1|110691.1|110743|110693|110743|110693|110735|110685|13
1731463900000|2024-11-13 02:11:40|110745.6|110695.6|110736.8|110686.8|110748.7|110698.7|110736.3|110686.3|43
1731463910000|2024-11-13 02:11:50|110739.3|110689.3|110745.7|110695.7|110746.9|110696.9|110734.3|110684.3|59
1731463920000|2024-11-13 02:12:00|110743.1|110693.1|110746.6|110696.6|110746.6|110696.6|110736.7|110686.7|54
1731463930000|2024-11-13 02:12:10|110745.7|110695.7|110761.6|110711.6|110761.6|110711.6|110738.4|110688.4|40
1731463940000|2024-11-13 02:12:20|110759.1|110709.1|110755.2|110705.2|110767.8|110717.8|110754.8|110704.8|25
1731463950000|2024-11-13 02:12:30|110755.8|110705.8|110753.9|110703.9|110755.8|110705.8|110753.4|110703.4|6
1731463960000|2024-11-13 02:12:40|110755.3|110705.3|110750.1|110700.1|110761.9|110711.9|110746.8|110696.8|27
1731463970000|2024-11-13 02:12:50|110753.5|110703.5|110760.1|110710.1|110764.3|110714.3|110751.8|110701.8|19
1731463980000|2024-11-13 02:13:00|110760.7|110710.7|110767.4|110717.4|110768.5|110718.5|110759.5|110709.5|19
1731463990000|2024-11-13 02:13:10|110772.4|110722.4|110771.9|110721.9|110777.4|110727.4|110769.9|110719.9|10
1731464000000|2024-11-13 02:13:20|110773.3|110723.3|110754.1|110704.1|110773.3|110723.3|110754.1|110704.1|22
1731464010000|2024-11-13 02:13:30|110749.5|110699.5|110745.3|110695.3|110750.4|110700.4|110735.5|110685.5|26
1731464020000|2024-11-13 02:13:40|110744.5|110694.5|110742.9|110692.9|110744.5|110694.5|110742.9|110692.9|4
1731464030000|2024-11-13 02:13:50|110743.3|110693.3|110743.2|110693.2|110749.6|110699.6|110738.3|110688.3|19
1731464040000|2024-11-13 02:14:00|110738.9|110688.9|110742.9|110692.9|110748.7|110698.7|110737.8|110687.8|37
1731464050000|2024-11-13 02:14:10|110745|110695|110749.1|110699.1|110750|110700|110739.6|110689.6|37
1731464060000|2024-11-13 02:14:20|110751.7|110701.7|110749.4|110699.4|110751.7|110701.7|110748.2|110698.2|12
1731464070000|2024-11-13 02:14:30|110751.7|110701.7|110749.7|110699.7|110754.8|110704.8|110745.8|110695.8|29
1731464080000|2024-11-13 02:14:40|110749.2|110699.2|110747.7|110697.7|110752|110702|110747.7|110697.7|6
1731464090000|2024-11-13 02:14:50|110748|110698|110757.5|110707.5|110764.7|110714.7|110746.5|110696.5|37
1731464100000|2024-11-13 02:15:00|110759.8|110709.8|110764.7|110714.7|110765.2|110715.2|110753.8|110703.8|26
1731464110000|2024-11-13 02:15:10|110763.5|110713.5|110765.1|110715.1|110765.1|110715.1|110763.1|110713.1|5
1731464120000|2024-11-13 02:15:20|110763.4|110713.4|110761.2|110711.2|110763.4|110713.4|110756|110706|12
1731464130000|2024-11-13 02:15:30|110758.4|110708.4|110746.8|110696.8|110760.5|110710.5|110746.8|110696.8|11
1731464140000|2024-11-13 02:15:40|110747.9|110697.9|110757.6|110707.6|110764.8|110714.8|110746.5|110696.5|20
1731464150000|2024-11-13 02:15:50|110756.5|110706.5|110747.8|110697.8|110757.5|110707.5|110739|110689|28
1731464160000|2024-11-13 02:16:00|110744.4|110694.4|110746.1|110696.1|110757|110707|110744.4|110694.4|41
1731464170000|2024-11-13 02:16:10|110750.2|110700.2|110747.7|110697.7|110752.1|110702.1|110742|110692|32
1731464180000|2024-11-13 02:16:20|110750.3|110700.3|110749.8|110699.8|110751.7|110701.7|110745.5|110695.5|31
1731464190000|2024-11-13 02:16:30|110752.8|110702.8|110758.1|110708.1|110760.1|110710.1|110747.5|110697.5|20
1731464200000|2024-11-13 02:16:40|110757.6|110707.6|110746.1|110696.1|110760.4|110710.4|110746|110696|24
1731464210000|2024-11-13 02:16:50|110747.4|110697.4|110748|110698|110750.8|110700.8|110747.2|110697.2|7
1731464220000|2024-11-13 02:17:00|110748.7|110698.7|110747.8|110697.8|110750.5|110700.5|110743.5|110693.5|18
1731464230000|2024-11-13 02:17:10|110747.7|110697.7|110746.9|110696.9|110750.2|110700.2|110743.5|110693.5|11
1731464240000|2024-11-13 02:17:20|110746.7|110696.7|110750.7|110700.7|110761.4|110711.4|110743.8|110693.8|28
1731464250000|2024-11-13 02:17:30|110751.1|110701.1|110759.1|110709.1|110762.2|110712.2|110751.1|110701.1|17
1731464260000|2024-11-13 02:17:40|110759.5|110709.5|110760.9|110710.9|110762.1|110712.1|110751.4|110701.4|21
1731464270000|2024-11-13 02:17:50|110757.2|110707.2|110753.9|110703.9|110761.5|110711.5|110749.8|110699.8|37
1731464280000|2024-11-13 02:18:00|110758|110708|110754.8|110704.8|110761.4|110711.4|110745.9|110695.9|34
1731464290000|2024-11-13 02:18:10|110750.2|110700.2|110744.2|110694.2|110754.5|110704.5|110742.7|110692.7|35
1731464300000|2024-11-13 02:18:20|110747.1|110697.1|110745.1|110695.1|110747.1|110697.1|110744.8|110694.8|4
1731464310000|2024-11-13 02:18:30|110745|110695|110752|110702|110758.8|110708.8|110745|110695|12
1731464320000|2024-11-13 02:18:40|110751.1|110701.1|110758.9|110708.9|110759.5|110709.5|110745.6|110695.6|23
1731464330000|2024-11-13 02:18:50|110759.4|110709.4|110757.2|110707.2|110761.7|110711.7|110755.3|110705.3|12
1731464340000|2024-11-13 02:19:00|110756.8|110706.8|110768|110718|110771.6|110721.6|110756.8|110706.8|58
1731464350000|2024-11-13 02:19:10|110766.1|110716.1|110767.1|110717.1|110772.1|110722.1|110761.7|110711.7|46
1731464360000|2024-11-13 02:19:20|110765.4|110715.4|110762.4|110712.4|110770.3|110720.3|110759.6|110709.6|40
1731464370000|2024-11-13 02:19:30|110766.6|110716.6|110767.1|110717.1|110769.8|110719.8|110762.1|110712.1|42
1731464380000|2024-11-13 02:19:40|110762.9|110712.9|110766.2|110716.2|110770.2|110720.2|110761.5|110711.5|38
1731464390000|2024-11-13 02:19:50|110770.2|110720.2|110767.7|110717.7|110773.8|110723.8|110765|110715|29
1731464400000|2024-11-13 02:20:00|110772.2|110722.2|110769.5|110719.5|110773.1|110723.1|110769|110719|12
1731464410000|2024-11-13 02:20:10|110769.7|110719.7|110761.8|110711.8|110773.3|110723.3|110757.1|110707.1|22
1731464420000|2024-11-13 02:20:20|110761.6|110711.6|110760|110710|110767.8|110717.8|110757.6|110707.6|27
1731464430000|2024-11-13 02:20:30|110759.9|110709.9|110762.5|110712.5|110765.5|110715.5|110756.2|110706.2|54
1731464440000|2024-11-13 02:20:40|110759.8|110709.8|110763.3|110713.3|110766.1|110716.1|110757.7|110707.7|43
1731464450000|2024-11-13 02:20:50|110758.7|110708.7|110750.9|110700.9|110758.7|110708.7|110748.7|110698.7|11
1731464460000|2024-11-13 02:21:00|110751.5|110701.5|110745.6|110695.6|110751.5|110701.5|110745.6|110695.6|9
1731464470000|2024-11-13 02:21:10|110748.6|110698.6|110760.8|110710.8|110760.8|110710.8|110747.6|110697.6|16
1731464480000|2024-11-13 02:21:20|110759.5|110709.5|110758.3|110708.3|110759.5|110709.5|110758.1|110708.1|4
1731464490000|2024-11-13 02:21:30|110761.2|110711.2|110758.1|110708.1|110764.6|110714.6|110756.7|110706.7|42
1731464500000|2024-11-13 02:21:40|110762|110712|110761.4|110711.4|110762|110712|110757.3|110707.3|17
1731464510000|2024-11-13 02:21:50|110759.9|110709.9|110758.9|110708.9|110761.5|110711.5|110756.8|110706.8|17
1731464520000|2024-11-13 02:22:00|110761.8|110711.8|110756.2|110706.2|110762|110712|110755.9|110705.9|18
1731464530000|2024-11-13 02:22:10|110755.9|110705.9|110758.1|110708.1|110758.1|110708.1|110755.5|110705.5|4
1731464540000|2024-11-13 02:22:20|110758.2|110708.2|110761.7|110711.7|110765|110715|110758.1|110708.1|13
1731464550000|2024-11-13 02:22:30|110761.5|110711.5|110764.6|110714.6|110764.6|110714.6|110761.5|110711.5|16
1731464560000|2024-11-13 02:22:40|110764.2|110714.2|110775|110725|110779.3|110729.3|110762.4|110712.4|40
1731464570000|2024-11-13 02:22:50|110776.2|110726.2|110773.4|110723.4|110778.2|110728.2|110770.7|110720.7|24
1731464580000|2024-11-13 02:23:00|110770.1|110720.1|110771.6|110721.6|110775.3|110725.3|110769|110719|23
1731464590000|2024-11-13 02:23:10|110772.2|110722.2|110777.6|110727.6|110783.2|110733.2|110771.5|110721.5|11
1731464600000|2024-11-13 02:23:20|110775.8|110725.8|110776.8|110726.8|110779.2|110729.2|110773.3|110723.3|19
1731464610000|2024-11-13 02:23:30|110776.3|110726.3|110773|110723|110776.5|110726.5|110770.1|110720.1|11
1731464620000|2024-11-13 02:23:40|110772.9|110722.9|110774|110724|110774.2|110724.2|110772.9|110722.9|6
1731464630000|2024-11-13 02:23:50|110772.7|110722.7|110772.8|110722.8|110777.8|110727.8|110768.1|110718.1|16
1731464640000|2024-11-13 02:24:00|110776.3|110726.3|110772.6|110722.6|110776.8|110726.8|110770|110720|27
1731464650000|2024-11-13 02:24:10|110772.4|110722.4|110772.5|110722.5|110772.5|110722.5|110772.4|110722.4|2
1731464660000|2024-11-13 02:24:20|110772.3|110722.3|110782.4|110732.4|110783.6|110733.6|110772.3|110722.3|10
1731464670000|2024-11-13 02:24:30|110780.6|110730.6|110780.1|110730.1|110782.4|110732.4|110776.4|110726.4|18
1731464680000|2024-11-13 02:24:40|110782.3|110732.3|110788.4|110738.4|110795|110745|110779.5|110729.5|21
1731464690000|2024-11-13 02:24:50|110790.5|110740.5|110783.1|110733.1|110792.4|110742.4|110783.1|110733.1|35
1731464700000|2024-11-13 02:25:00|110785.5|110735.5|110781.5|110731.5|110787.7|110737.7|110778.3|110728.3|54
1731464710000|2024-11-13 02:25:10|110783.6|110733.6|110785.2|110735.2|110787.6|110737.6|110777.6|110727.6|48
1731464720000|2024-11-13 02:25:20|110783.2|110733.2|110778|110728|110783.2|110733.2|110776.2|110726.2|24
1731464730000|2024-11-13 02:25:30|110776.4|110726.4|110779.2|110729.2|110787.9|110737.9|110776.4|110726.4|27
1731464740000|2024-11-13 02:25:40|110779.1|110729.1|110788.7|110738.7|110788.7|110738.7|110779.1|110729.1|31
1731464750000|2024-11-13 02:25:50|110783.9|110733.9|110784.9|110734.9|110787.6|110737.6|110777.8|110727.8|45
1731464760000|2024-11-13 02:26:00|110787.1|110737.1|110786.2|110736.2|110789.6|110739.6|110776.8|110726.8|42
1731464770000|2024-11-13 02:26:10|110783.9|110733.9|110779.1|110729.1|110787|110737|110777.2|110727.2|27
1731464780000|2024-11-13 02:26:20|110780.5|110730.5|110777.8|110727.8|110782.2|110732.2|110773.7|110723.7|38
1731464790000|2024-11-13 02:26:30|110775.7|110725.7|110785.6|110735.6|110787.2|110737.2|110774.6|110724.6|24
1731464800000|2024-11-13 02:26:40|110785.5|110735.5|110786.2|110736.2|110786.2|110736.2|110778.6|110728.6|20
1731464810000|2024-11-13 02:26:50|110784.7|110734.7|110781.6|110731.6|110787.6|110737.6|110781|110731|27
1731464820000|2024-11-13 02:27:00|110786.6|110736.6|110785.9|110735.9|110786.6|110736.6|110778.6|110728.6|29
1731464830000|2024-11-13 02:27:10|110782.6|110732.6|110778.6|110728.6|110783.2|110733.2|110772.7|110722.7|26
1731464840000|2024-11-13 02:27:20|110775.9|110725.9|110769.9|110719.9|110779.1|110729.1|110769.9|110719.9|18
1731464850000|2024-11-13 02:27:30|110770.4|110720.4|110774.5|110724.5|110775.2|110725.2|110767.5|110717.5|16
1731464860000|2024-11-13 02:27:40|110772.9|110722.9|110773|110723|110777|110727|110770|110720|20
1731464870000|2024-11-13 02:27:50|110769.9|110719.9|110773.5|110723.5|110777.1|110727.1|110768.3|110718.3|31
1731464880000|2024-11-13 02:28:00|110772.6|110722.6|110774.8|110724.8|110777.2|110727.2|110770.8|110720.8|20
1731464890000|2024-11-13 02:28:10|110773.8|110723.8|110801.1|110751.1|110801.1|110751.1|110770.1|110720.1|25
1731464900000|2024-11-13 02:28:20|110799.5|110749.5|110796.8|110746.8|110805.2|110755.2|110796.5|110746.5|21
1731464910000|2024-11-13 02:28:30|110801|110751|110797.5|110747.5|110838.1|110753.3|110792.4|110699.7|66
1731464920000|2024-11-13 02:28:40|110793.5|110743.5|110798.5|110748.5|110800.9|110750.9|110793.5|110743.5|25
1731464930000|2024-11-13 02:28:50|110799.8|110749.8|110794|110744|110837.3|110752.8|110784.6|110702.9|40
1731464940000|2024-11-13 02:29:00|110794.4|110744.4|110792.3|110742.3|110798.9|110748.9|110790.9|110740.9|21
1731464950000|2024-11-13 02:29:10|110787.5|110737.5|110793.1|110743.1|110795.9|110745.9|110786.3|110736.3|31
1731464960000|2024-11-13 02:29:20|110793.6|110743.6|110793.3|110743.3|110797.5|110747.5|110788.2|110738.2|40
1731464970000|2024-11-13 02:29:30|110793.2|110743.2|110793.7|110743.7|110796|110746|110788.6|110738.6|31
1731464980000|2024-11-13 02:29:40|110792.9|110742.9|110792|110742|110795.7|110745.7|110787.8|110737.8|38
1731464990000|2024-11-13 02:29:50|110791.6|110741.6|110790.8|110740.8|110793.3|110743.3|110788.4|110738.4|30
1731465000000|2024-11-13 02:30:00|110790.6|110740.6|110791.9|110741.9|110794.8|110744.8|110790.2|110740.2|9
1731465010000|2024-11-13 02:30:10|110791.7|110741.7|110793.2|110743.2|110794.4|110744.4|110785.8|110735.8|12
1731465020000|2024-11-13 02:30:20|110791.2|110741.2|110791|110741|110792.7|110742.7|110790.9|110740.9|6
1731465030000|2024-11-13 02:30:30|110794.6|110744.6|110792.1|110742.1|110794.6|110744.6|110782.9|110732.9|13
1731465040000|2024-11-13 02:30:40|110793.9|110743.9|110799.6|110749.6|110799.8|110749.8|110793.9|110743.9|14
1731465050000|2024-11-13 02:30:50|110799.7|110749.7|110799.9|110749.9|110799.9|110749.9|110799.7|110749.7|3
1731465060000|2024-11-13 02:31:00|110803.7|110753.7|110799.9|110749.9|110804.4|110754.4|110793.6|110743.6|23
1731465070000|2024-11-13 02:31:10|110803.7|110753.7|110812.2|110762.2|110818.5|110768.5|110803.7|110753.7|23
1731465080000|2024-11-13 02:31:20|110813.8|110763.8|110811.9|110761.9|110819.3|110769.3|110810.4|110760.4|22
1731465090000|2024-11-13 02:31:30|110812.6|110762.6|110817.5|110767.5|110819.4|110769.4|110809.7|110759.7|24
1731465100000|2024-11-13 02:31:40|110815.9|110765.9|110811.5|110761.5|110823.4|110773.4|110810|110760|30
1731465110000|2024-11-13 02:31:50|110811.3|110761.3|110811.2|110761.2|110815.7|110765.7|110807.6|110757.6|16
1731465120000|2024-11-13 02:32:00|110809.9|110759.9|110808.5|110758.5|110810.9|110760.9|110804.6|110754.6|12
1731465130000|2024-11-13 02:32:10|110806.9|110756.9|110808.6|110758.6|110808.6|110758.6|110806.9|110756.9|3
1731465140000|2024-11-13 02:32:20|110808.7|110758.7|110808.8|110758.8|110813.1|110763.1|110805|110755|18
1731465150000|2024-11-13 02:32:30|110810.5|110760.5|110809.5|110759.5|110814.4|110764.4|110809.5|110759.5|6
1731465160000|2024-11-13 02:32:40|110812|110762|110800.2|110750.2|110812|110762|110796.3|110746.3|12
1731465170000|2024-11-13 02:32:50|110798.7|110748.7|110795.7|110745.7|110805|110755|110792.1|110742.1|13
1731465180000|2024-11-13 02:33:00|110791.7|110741.7|110784.7|110734.7|110793.2|110743.2|110782.6|110732.6|21
1731465190000|2024-11-13 02:33:10|110783.9|110733.9|110780.8|110730.8|110789|110739|110770.1|110720.1|21
1731465200000|2024-11-13 02:33:20|110779.9|110729.9|110787.7|110737.7|110789.6|110739.6|110779.8|110729.8|8
1731465210000|2024-11-13 02:33:30|110787.5|110737.5|110788.1|110738.1|110793|110743|110787.5|110737.5|6
1731465220000|2024-11-13 02:33:40|110788.4|110738.4|110788.5|110738.5|110788.5|110738.5|110788.4|110738.4|2
1731465230000|2024-11-13 02:33:50|110788.4|110738.4|110789.2|110739.2|110794.1|110744.1|110784.7|110734.7|20
1731465240000|2024-11-13 02:34:00|110789.4|110739.4|110789.3|110739.3|110794.1|110744.1|110784|110734|16
1731465250000|2024-11-13 02:34:10|110792.4|110742.4|110786.6|110736.6|110795.6|110745.6|110785.5|110735.5|33
1731465260000|2024-11-13 02:34:20|110788|110738|110790.9|110740.9|110792.9|110742.9|110783.2|110733.2|18
1731465270000|2024-11-13 02:34:30|110790.3|110740.3|110787.3|110737.3|110796.4|110746.4|110787.3|110737.3|8
1731465280000|2024-11-13 02:34:40|110786.8|110736.8|110786.8|110736.8|110791.3|110741.3|110785.9|110735.9|18
1731465290000|2024-11-13 02:34:50|110781.2|110731.2|110784.5|110734.5|110793.5|110743.5|110781.2|110731.2|28
1731465300000|2024-11-13 02:35:00|110784|110734|110788.8|110738.8|110796|110746|110783.9|110733.9|19
1731465310000|2024-11-13 02:35:10|110785.7|110735.7|110794.2|110744.2|110798|110748|110785.5|110735.5|26
1731465320000|2024-11-13 02:35:20|110794.4|110744.4|110797.5|110747.5|110799.3|110749.3|110790|110740|8
1731465330000|2024-11-13 02:35:30|110797.3|110747.3|110795.6|110745.6|110797.9|110747.9|110791.9|110741.9|11
1731465340000|2024-11-13 02:35:40|110795.2|110745.2|110793.4|110743.4|110798.4|110748.4|110789.9|110739.9|20
1731465350000|2024-11-13 02:35:50|110795.7|110745.7|110788.6|110738.6|110797.5|110747.5|110785|110735|17
1731465360000|2024-11-13 02:36:00|110790.2|110740.2|110793.8|110743.8|110794.6|110744.6|110784.5|110734.5|22
1731465370000|2024-11-13 02:36:10|110792.7|110742.7|110789.4|110739.4|110792.7|110742.7|110789.3|110739.3|7
1731465380000|2024-11-13 02:36:20|110789.3|110739.3|110786.1|110736.1|110791.3|110741.3|110784.6|110734.6|9
1731465390000|2024-11-13 02:36:30|110786.2|110736.2|110780.4|110730.4|110793|110743|110780.3|110730.3|43
1731465400000|2024-11-13 02:36:40|110783.6|110733.6|110782.6|110732.6|110785.6|110735.6|110779.6|110729.6|31
1731465410000|2024-11-13 02:36:50|110782.3|110732.3|110778.6|110728.6|110782.6|110732.6|110778.6|110728.6|28
1731465420000|2024-11-13 02:37:00|110781|110731|110789.4|110739.4|110789.4|110739.4|110779.7|110729.7|43
1731465430000|2024-11-13 02:37:10|110787.1|110737.1|110785.4|110735.4|110789.6|110739.6|110782.9|110732.9|30
1731465440000|2024-11-13 02:37:20|110787.9|110737.9|110790.7|110740.7|110793.6|110743.6|110786.7|110736.7|13
1731465450000|2024-11-13 02:37:30|110791|110741|110787.6|110737.6|110797.7|110747.7|110787.6|110737.6|13
1731465460000|2024-11-13 02:37:40|110791.4|110741.4|110786.7|110736.7|110792.4|110742.4|110786.7|110736.7|11
1731465470000|2024-11-13 02:37:50|110787.1|110737.1|110786.5|110736.5|110788.2|110738.2|110781.7|110731.7|8
1731465480000|2024-11-13 02:38:00|110787.6|110737.6|110787.2|110737.2|110794.9|110744.9|110783.9|110733.9|14
1731465490000|2024-11-13 02:38:10|110781.5|110731.5|110786.1|110736.1|110790.9|110740.9|110779.8|110729.8|14
1731465500000|2024-11-13 02:38:20|110782.5|110732.5|110788|110738|110797.3|110747.3|110782.5|110732.5|30
1731465510000|2024-11-13 02:38:30|110786.3|110736.3|110780|110730|110788|110738|110780|110730|10
1731465520000|2024-11-13 02:38:40|110782.8|110732.8|110781.4|110731.4|110785.4|110735.4|110778.6|110728.6|13
1731465530000|2024-11-13 02:38:50|110782.1|110732.1|110782.1|110732.1|110782.1|110732.1|110782.1|110732.1|1
1731465540000|2024-11-13 02:39:00|110782|110732|110781.2|110731.2|110784.7|110734.7|110781.1|110731.1|13
1731465550000|2024-11-13 02:39:10|110781.3|110731.3|110783.6|110733.6|110784.6|110734.6|110777.5|110727.5|22
1731465560000|2024-11-13 02:39:20|110785.1|110735.1|110783.4|110733.4|110785.1|110735.1|110781.5|110731.5|16
1731465570000|2024-11-13 02:39:30|110783.6|110733.6|110782.9|110732.9|110785.6|110735.6|110780.5|110730.5|22
1731465580000|2024-11-13 02:39:40|110782.7|110732.7|110780.3|110730.3|110784.7|110734.7|110780.3|110730.3|11
1731465590000|2024-11-13 02:39:50|110782.1|110732.1|110788.4|110738.4|110794.3|110744.3|110780|110730|30
1731465600000|2024-11-13 02:40:00|110790.4|110740.4|110784.7|110734.7|110792.4|110742.4|110784.1|110734.1|26
1731465610000|2024-11-13 02:40:10|110783.1|110733.1|110785.3|110735.3|110787.2|110737.2|110783|110733|15
1731465620000|2024-11-13 02:40:20|110783.6|110733.6|110782.7|110732.7|110785.9|110735.9|110782.6|110732.6|16
1731465630000|2024-11-13 02:40:30|110784.2|110734.2|110788.7|110738.7|110795|110745|110784.2|110734.2|20
1731465640000|2024-11-13 02:40:40|110787|110737|110784.7|110734.7|110787.6|110737.6|110782.1|110732.1|18
1731465650000|2024-11-13 02:40:50|110782.9|110732.9|110782.3|110732.3|110786.3|110736.3|110782.3|110732.3|13
1731465660000|2024-11-13 02:41:00|110784|110734|110790.7|110740.7|110794.8|110744.8|110777.9|110727.9|28
1731465670000|2024-11-13 02:41:10|110789.3|110739.3|110788.5|110738.5|110794.9|110744.9|110786.1|110736.1|29
1731465680000|2024-11-13 02:41:20|110788|110738|110789.7|110739.7|110789.7|110739.7|110786.6|110736.6|9
1731465690000|2024-11-13 02:41:30|110787.2|110737.2|110792.7|110742.7|110796.2|110746.2|110787.2|110737.2|23
1731465700000|2024-11-13 02:41:40|110792.3|110742.3|110792|110742|110794.3|110744.3|110791.8|110741.8|6
1731465710000|2024-11-13 02:41:50|110794.3|110744.3|110789.6|110739.6|110795.4|110745.4|110785|110735|22
1731465720000|2024-11-13 02:42:00|110788.2|110738.2|110783.1|110733.1|110788.2|110738.2|110783.1|110733.1|8
1731465730000|2024-11-13 02:42:10|110783.9|110733.9|110786.9|110736.9|110786.9|110736.9|110783.1|110733.1|6
1731465740000|2024-11-13 02:42:20|110786.1|110736.1|110782.2|110732.2|110786.1|110736.1|110782.2|110732.2|9
1731465750000|2024-11-13 02:42:30|110783.6|110733.6|110784|110734|110786.3|110736.3|110780.9|110730.9|21
1731465760000|2024-11-13 02:42:40|110781.6|110731.6|110791.6|110741.6|110795.8|110745.8|110781.5|110731.5|34
1731465770000|2024-11-13 02:42:50|110793.8|110743.8|110793.4|110743.4|110793.8|110743.8|110792.2|110742.2|4
1731465780000|2024-11-13 02:43:00|110793.1|110743.1|110791|110741|110800.2|110750.2|110791|110741|18
1731465790000|2024-11-13 02:43:10|110792.5|110742.5|110798.3|110748.3|110801.6|110751.6|110792|110742|21
1731465800000|2024-11-13 02:43:20|110798.5|110748.5|110798.8|110748.8|110799.1|110749.1|110798.4|110748.4|9
1731465810000|2024-11-13 02:43:30|110798.3|110748.3|110798.5|110748.5|110798.5|110748.5|110798|110748|5
1731465820000|2024-11-13 02:43:40|110798.4|110748.4|110794.7|110744.7|110798.7|110748.7|110794.6|110744.6|13
1731465830000|2024-11-13 02:43:50|110794.8|110744.8|110793.5|110743.5|110798.1|110748.1|110793.4|110743.4|17
1731465840000|2024-11-13 02:44:00|110794.9|110744.9|110792.8|110742.8|110795.4|110745.4|110789.5|110739.5|19
1731465850000|2024-11-13 02:44:10|110788.8|110738.8|110806.6|110756.6|110806.9|110756.9|110788.7|110738.7|14
1731465860000|2024-11-13 02:44:20|110802.2|110752.2|110807.9|110757.9|110808|110758|110802.2|110752.2|19
1731465870000|2024-11-13 02:44:30|110808.4|110758.4|110811.9|110761.9|110816.3|110766.3|110807.5|110757.5|10
1731465880000|2024-11-13 02:44:40|110812.3|110762.3|110810.1|110760.1|110812.3|110762.3|110807.7|110757.7|26
1731465890000|2024-11-13 02:44:50|110807.9|110757.9|110803.2|110753.2|110810.2|110760.2|110801.9|110751.9|29
1731465900000|2024-11-13 02:45:00|110805.4|110755.4|110805.9|110755.9|110810|110760|110800.4|110750.4|44
1731465910000|2024-11-13 02:45:10|110808.3|110758.3|110812.3|110762.3|110812.3|110762.3|110805.5|110755.5|39
1731465920000|2024-11-13 02:45:20|110813.1|110763.1|110813.3|110763.3|110815.2|110765.2|110813.1|110763.1|10
1731465930000|2024-11-13 02:45:30|110813.4|110763.4|110810.2|110760.2|110815.4|110765.4|110806.9|110756.9|23
1731465940000|2024-11-13 02:45:40|110810.4|110760.4|110798.1|110748.1|110811|110761|110794.8|110744.8|30
1731465950000|2024-11-13 02:45:50|110797.1|110747.1|110791.9|110741.9|110799.6|110749.6|110791.9|110741.9|20
1731465960000|2024-11-13 02:46:00|110792.1|110742.1|110783.3|110733.3|110792.1|110742.1|110782.4|110732.4|13
1731465970000|2024-11-13 02:46:10|110781.3|110731.3|110786.1|110736.1|110786.1|110736.1|110778.6|110728.6|9
1731465980000|2024-11-13 02:46:20|110789.1|110739.1|110783.2|110733.2|110791.4|110741.4|110782.2|110732.2|7
1731465990000|2024-11-13 02:46:30|110784|110734|110783.4|110733.4|110784.2|110734.2|110777.5|110727.5|10
1731466000000|2024-11-13 02:46:40|110783.6|110733.6|110782.9|110732.9|110784.9|110734.9|110782.9|110732.9|5
1731466010000|2024-11-13 02:46:50|110782.8|110732.8|110779.5|110729.5|110782.8|110732.8|110776.8|110726.8|24
1731466020000|2024-11-13 02:47:00|110778|110728|110779.5|110729.5|110781.3|110731.3|110778|110728|13
1731466030000|2024-11-13 02:47:10|110776.8|110726.8|110778.7|110728.7|110780.9|110730.9|110773.2|110723.2|21
1731466040000|2024-11-13 02:47:20|110777.7|110727.7|110774.5|110724.5|110777.7|110727.7|110772.8|110722.8|9
1731466050000|2024-11-13 02:47:30|110773.5|110723.5|110769.5|110719.5|110773.5|110723.5|110769|110719|10
1731466060000|2024-11-13 02:47:40|110766.9|110716.9|110767.5|110717.5|110769.9|110719.9|110765.1|110715.1|18
1731466070000|2024-11-13 02:47:50|110767.8|110717.8|110766.8|110716.8|110768|110718|110765.5|110715.5|10
1731466080000|2024-11-13 02:48:00|110763.8|110713.8|110759.8|110709.8|110764.4|110714.4|110755.5|110705.5|20
1731466090000|2024-11-13 02:48:10|110759.9|110709.9|110759.3|110709.3|110766|110716|110758.4|110708.4|9
1731466100000|2024-11-13 02:48:20|110758.3|110708.3|110756.2|110706.2|110762.2|110712.2|110756|110706|9
1731466110000|2024-11-13 02:48:30|110758.3|110708.3|110757.6|110707.6|110763.2|110713.2|110756.6|110706.6|17
1731466120000|2024-11-13 02:48:40|110756.6|110706.6|110754.4|110704.4|110756.6|110706.6|110750.9|110700.9|8
1731466130000|2024-11-13 02:48:50|110754.2|110704.2|110752.3|110702.3|110760.6|110710.6|110752.3|110702.3|20
1731466140000|2024-11-13 02:49:00|110753.3|110703.3|110750.4|110700.4|110753.3|110703.3|110750.4|110700.4|6
1731466150000|2024-11-13 02:49:10|110749.4|110699.4|110749.4|110699.4|110755.3|110705.3|110746.6|110696.6|28
1731466160000|2024-11-13 02:49:20|110747.4|110697.4|110747.6|110697.6|110747.6|110697.6|110747.4|110697.4|2
1731466170000|2024-11-13 02:49:30|110747.9|110697.9|110748.1|110698.1|110752|110702|110743.4|110693.4|16
1731466180000|2024-11-13 02:49:40|110750.5|110700.5|110750.8|110700.8|110755.3|110705.3|110746.3|110696.3|20
1731466190000|2024-11-13 02:49:50|110751|110701|110751.8|110701.8|110753.7|110703.7|110748|110698|11
1731466200000|2024-11-13 02:50:00|110753.7|110703.7|110749.3|110699.3|110753.7|110703.7|110749.3|110699.3|10
1731466210000|2024-11-13 02:50:10|110750.2|110700.2|110760.7|110710.7|110768.2|110718.2|110750.2|110700.2|23
1731466220000|2024-11-13 02:50:20|110760.5|110710.5|110756.7|110706.7|110765.6|110715.6|110756.7|110706.7|14
1731466230000|2024-11-13 02:50:30|110758.8|110708.8|110756.5|110706.5|110758.8|110708.8|110756.2|110706.2|8
1731466240000|2024-11-13 02:50:40|110757.9|110707.9|110768.7|110718.7|110769.4|110719.4|110757.9|110707.9|23
1731466250000|2024-11-13 02:50:50|110761.8|110711.8|110758.8|110708.8|110766.8|110716.8|110756.9|110706.9|15
1731466260000|2024-11-13 02:51:00|110764.8|110714.8|110767.4|110717.4|110769.6|110719.6|110759.1|110709.1|26
1731466270000|2024-11-13 02:51:10|110758.7|110708.7|110757|110707|110769.7|110719.7|110757|110707|12
1731466280000|2024-11-13 02:51:20|110755|110705|110754|110704|110757.9|110707.9|110753.7|110703.7|8
1731466290000|2024-11-13 02:51:30|110755.2|110705.2|110754.3|110704.3|110755.3|110705.3|110751|110701|9
1731466300000|2024-11-13 02:51:40|110752.3|110702.3|110749.9|110699.9|110752.9|110702.9|110749.9|110699.9|5
1731466310000|2024-11-13 02:51:50|110749.8|110699.8|110750.1|110700.1|110750.5|110700.5|110749.3|110699.3|6
1731466320000|2024-11-13 02:52:00|110749.1|110699.1|110744.1|110694.1|110752.8|110702.8|110744.1|110694.1|12
1731466330000|2024-11-13 02:52:10|110743.9|110693.9|110711.4|110661.4|110744.5|110694.5|110711.4|110661.4|17
1731466340000|2024-11-13 02:52:20|110710.4|110660.4|110714.7|110664.7|110717.6|110667.6|110701.6|110651.6|23
1731466350000|2024-11-13 02:52:30|110714.4|110664.4|110715|110665|110718.2|110668.2|110708.5|110658.5|26
1731466360000|2024-11-13 02:52:40|110718.3|110668.3|110713.6|110663.6|110722.3|110672.3|110713.6|110663.6|19
1731466370000|2024-11-13 02:52:50|110714.6|110664.6|110717.8|110667.8|110720.2|110670.2|110714.2|110664.2|20
1731466380000|2024-11-13 02:53:00|110720.2|110670.2|110718.4|110668.4|110721.1|110671.1|110715.7|110665.7|18
1731466390000|2024-11-13 02:53:10|110719.4|110669.4|110719.8|110669.8|110722.1|110672.1|110715.7|110665.7|18
1731466400000|2024-11-13 02:53:20|110717.2|110667.2|110718.3|110668.3|110726.2|110676.2|110717.2|110667.2|17
1731466410000|2024-11-13 02:53:30|110718.4|110668.4|110719.5|110669.5|110719.5|110669.5|110718.4|110668.4|3
1731466420000|2024-11-13 02:53:40|110720.5|110670.5|110719|110669|110722.2|110672.2|110719|110669|7
1731466430000|2024-11-13 02:53:50|110718.2|110668.2|110717.4|110667.4|110718.2|110668.2|110717.4|110667.4|2
1731466440000|2024-11-13 02:54:00|110716|110666|110716.8|110666.8|110721.4|110671.4|110713|110663|16
1731466450000|2024-11-13 02:54:10|110717.8|110667.8|110710.4|110660.4|110719.8|110669.8|110710.4|110660.4|10
1731466460000|2024-11-13 02:54:20|110711.4|110661.4|110709.7|110659.7|110713.2|110663.2|110709.3|110659.3|14
1731466470000|2024-11-13 02:54:30|110709.8|110659.8|110710.3|110660.3|110711.2|110661.2|110704.9|110654.9|11
1731466480000|2024-11-13 02:54:40|110708.2|110658.2|110708.9|110658.9|110710.6|110660.6|110706.2|110656.2|18
1731466490000|2024-11-13 02:54:50|110711|110661|110710.8|110660.8|110714.6|110664.6|110709|110659|13
1731466500000|2024-11-13 02:55:00|110710.5|110660.5|110718.2|110668.2|110719.2|110669.2|110710.5|110660.5|16
1731466510000|2024-11-13 02:55:10|110719.2|110669.2|110722.8|110672.8|110725.7|110675.7|110719.2|110669.2|12
1731466520000|2024-11-13 02:55:20|110722.9|110672.9|110722.5|110672.5|110724.9|110674.9|110722.5|110672.5|7
1731466530000|2024-11-13 02:55:30|110723.5|110673.5|110725.8|110675.8|110726.2|110676.2|110723.5|110673.5|6
1731466540000|2024-11-13 02:55:40|110725.9|110675.9|110727.5|110677.5|110734|110684|110724|110674|29
1731466550000|2024-11-13 02:55:50|110727.1|110677.1|110716.4|110666.4|110727.1|110677.1|110716.4|110666.4|11
1731466560000|2024-11-13 02:56:00|110718.1|110668.1|110719.9|110669.9|110720.9|110670.9|110718.1|110668.1|6
1731466570000|2024-11-13 02:56:10|110720.9|110670.9|110719.5|110669.5|110727.2|110677.2|110719.5|110669.5|7
1731466580000|2024-11-13 02:56:20|110720.5|110670.5|110720.3|110670.3|110722.8|110672.8|110720.3|110670.3|7
1731466590000|2024-11-13 02:56:30|110720.4|110670.4|110720.8|110670.8|110720.8|110670.8|110718.3|110668.3|8
1731466600000|2024-11-13 02:56:40|110720.9|110670.9|110719.3|110669.3|110721.1|110671.1|110717.7|110667.7|8
1731466610000|2024-11-13 02:56:50|110719.4|110669.4|110721.7|110671.7|110721.7|110671.7|110719.4|110669.4|6
1731466620000|2024-11-13 02:57:00|110721.8|110671.8|110721.8|110671.8|110721.8|110671.8|110721.8|110671.8|1
1731466630000|2024-11-13 02:57:10|110721.7|110671.7|110724.3|110674.3|110728.8|110678.8|110718.6|110668.6|16
1731466640000|2024-11-13 02:57:20|110722.5|110672.5|110722.8|110672.8|110723.8|110673.8|110721.6|110671.6|5
1731466650000|2024-11-13 02:57:30|110722.7|110672.7|110722.5|110672.5|110723.8|110673.8|110721.5|110671.5|9
1731466660000|2024-11-13 02:57:40|110723.5|110673.5|110722.5|110672.5|110723.8|110673.8|110721.5|110671.5|7
1731466670000|2024-11-13 02:57:50|110719.9|110669.9|110717.8|110667.8|110720.5|110670.5|110716.7|110666.7|15
1731466680000|2024-11-13 02:58:00|110714.8|110664.8|110713.1|110663.1|110715.1|110665.1|110713.1|110663.1|8
1731466690000|2024-11-13 02:58:10|110715.1|110665.1|110715.7|110665.7|110717.9|110667.9|110714.5|110664.5|11
1731466700000|2024-11-13 02:58:20|110713.7|110663.7|110715.3|110665.3|110719.8|110669.8|110713.7|110663.7|6
1731466710000|2024-11-13 02:58:30|110714.3|110664.3|110714.8|110664.8|110714.8|110664.8|110713.5|110663.5|4
1731466720000|2024-11-13 02:58:40|110712.2|110662.2|110713.4|110663.4|110714|110664|110712|110662|6
1731466730000|2024-11-13 02:58:50|110716.7|110666.7|110720.1|110670.1|110720.7|110670.7|110715.3|110665.3|13
1731466740000|2024-11-13 02:59:00|110716.9|110666.9|110717.2|110667.2|110719.6|110669.6|110714.1|110664.1|9
1731466750000|2024-11-13 02:59:10|110722|110672|110719|110669|110722|110672|110715.6|110665.6|11
1731466760000|2024-11-13 02:59:20|110719.1|110669.1|110719|110669|110719.2|110669.2|110714.8|110664.8|16
1731466770000|2024-11-13 02:59:30|110714.7|110664.7|110718.2|110668.2|110718.2|110668.2|110714.7|110664.7|5
1731466780000|2024-11-13 02:59:40|110718.6|110668.6|110720|110670|110720.1|110670.1|110718.6|110668.6|4
1731466790000|2024-11-13 02:59:50|110719.9|110669.9|110721|110671|110721|110671|110716.7|110666.7|6
1731466800000|2024-11-13 03:00:00|110716.7|110666.7|110719.4|110669.4|110721.5|110671.5|110713.5|110663.5|23
1731466810000|2024-11-13 03:00:10|110720.2|110670.2|110723.3|110673.3|110723.4|110673.4|110720.2|110670.2|5
1731466820000|2024-11-13 03:00:20|110721.6|110671.6|110720.4|110670.4|110721.6|110671.6|110718.3|110668.3|6
1731466830000|2024-11-13 03:00:30|110720.1|110670.1|110719.8|110669.8|110720.1|110670.1|110718.2|110668.2|4
1731466840000|2024-11-13 03:00:40|110722|110672|110716.9|110666.9|110722|110672|110716.6|110666.6|9
1731466850000|2024-11-13 03:00:50|110714.8|110664.8|110713.5|110663.5|110723|110673|110709.7|110659.7|23
1731466860000|2024-11-13 03:01:00|110720.9|110670.9|110720.9|110670.9|110721.1|110671.1|110720.7|110670.7|11
1731466870000|2024-11-13 03:01:10|110720.8|110670.8|110720.4|110670.4|110720.8|110670.8|110708.3|110658.3|26
1731466880000|2024-11-13 03:01:20|110719.6|110669.6|110712.5|110662.5|110719.6|110669.6|110710.4|110660.4|23
1731466890000|2024-11-13 03:01:30|110718.2|110668.2|110710.1|110660.1|110718.2|110668.2|110709.4|110659.4|13
1731466900000|2024-11-13 03:01:40|110711.1|110661.1|110714.2|110664.2|110714.2|110664.2|110710.7|110660.7|11
1731466910000|2024-11-13 03:01:50|110713.4|110663.4|110712.5|110662.5|110715.7|110665.7|110708.6|110658.6|14
1731466920000|2024-11-13 03:02:00|110712|110662|110714.3|110664.3|110715.1|110665.1|110708.4|110658.4|18
1731466930000|2024-11-13 03:02:10|110711.6|110661.6|110714.3|110664.3|110714.3|110664.3|110708.2|110658.2|6
1731466940000|2024-11-13 03:02:20|110714.7|110664.7|110707.8|110657.8|110720.2|110670.2|110707.5|110657.5|16
1731466950000|2024-11-13 03:02:30|110707.6|110657.6|110709.2|110659.2|110716|110666|110707.5|110657.5|12
1731466960000|2024-11-13 03:02:40|110709.4|110659.4|110705|110655|110717.8|110667.8|110703.1|110653.1|20
1731466970000|2024-11-13 03:02:50|110709.9|110659.9|110707|110657|110709.9|110659.9|110703.7|110653.7|16
1731466980000|2024-11-13 03:03:00|110709.2|110659.2|110718.5|110668.5|110718.5|110668.5|110708|110658|13
1731466990000|2024-11-13 03:03:10|110720.3|110670.3|110725.3|110675.3|110728|110678|110719.3|110669.3|10
1731467000000|2024-11-13 03:03:20|110724.3|110674.3|110725.1|110675.1|110726.8|110676.8|110724|110674|6
1731467010000|2024-11-13 03:03:30|110723.1|110673.1|110723.9|110673.9|110723.9|110673.9|110723.1|110673.1|5
1731467020000|2024-11-13 03:03:40|110727|110677|110720.8|110670.8|110730.7|110680.7|110720.6|110670.6|20
1731467030000|2024-11-13 03:03:50|110719.8|110669.8|110723.3|110673.3|110723.3|110673.3|110719.4|110669.4|11
1731467040000|2024-11-13 03:04:00|110723.8|110673.8|110724.8|110674.8|110724.8|110674.8|110723.8|110673.8|2
1731467050000|2024-11-13 03:04:10|110724.1|110674.1|110722.2|110672.2|110726.5|110676.5|110722.2|110672.2|4
1731467060000|2024-11-13 03:04:20|110723.5|110673.5|110726|110676|110726|110676|110723.3|110673.3|6
1731467070000|2024-11-13 03:04:30|110725|110675|110726.3|110676.3|110726.4|110676.4|110725|110675|4
1731467080000|2024-11-13 03:04:40|110726|110676|110725.9|110675.9|110726|110676|110725.8|110675.8|3
1731467090000|2024-11-13 03:04:50|110725.8|110675.8|110728.2|110678.2|110728.2|110678.2|110725.8|110675.8|8
1731467100000|2024-11-13 03:05:00|110728.3|110678.3|110729|110679|110734.5|110684.5|110722.2|110672.2|21
1731467110000|2024-11-13 03:05:10|110729.4|110679.4|110727.7|110677.7|110729.6|110679.6|110727.5|110677.5|9
1731467120000|2024-11-13 03:05:20|110727.6|110677.6|110727.5|110677.5|110729.4|110679.4|110727.5|110677.5|6
1731467130000|2024-11-13 03:05:30|110727.7|110677.7|110733.8|110683.8|110745.1|110695.1|110727.7|110677.7|14
1731467140000|2024-11-13 03:05:40|110733.7|110683.7|110735.3|110685.3|110735.3|110685.3|110731.9|110681.9|6
1731467150000|2024-11-13 03:05:50|110735.2|110685.2|110735.4|110685.4|110735.4|110685.4|110732.8|110682.8|5
1731467160000|2024-11-13 03:06:00|110735.5|110685.5|110736.9|110686.9|110736.9|110686.9|110735.1|110685.1|10
1731467170000|2024-11-13 03:06:10|110732.2|110682.2|110735.2|110685.2|110735.2|110685.2|110732.2|110682.2|4
1731467180000|2024-11-13 03:06:20|110732.8|110682.8|110734.7|110684.7|110734.7|110684.7|110728|110678|6
1731467190000|2024-11-13 03:06:30|110734.8|110684.8|110735|110685|110735|110685|110734.7|110684.7|5
1731467200000|2024-11-13 03:06:40|110737.7|110687.7|110744.7|110694.7|110752.7|110702.7|110734.3|110684.3|14
1731467210000|2024-11-13 03:06:50|110745.9|110695.9|110744.6|110694.6|110752.3|110702.3|110742.8|110692.8|14
1731467220000|2024-11-13 03:07:00|110743.8|110693.8|110751|110701|110751|110701|110741.8|110691.8|13
1731467230000|2024-11-13 03:07:10|110750.8|110700.8|110745.7|110695.7|110752.6|110702.6|110744.9|110694.9|12
1731467240000|2024-11-13 03:07:20|110750|110700|110741.8|110691.8|110750|110700|110735.4|110685.4|17
1731467250000|2024-11-13 03:07:30|110742.1|110692.1|110757.8|110707.8|110761.8|110711.8|110742.1|110692.1|14
1731467260000|2024-11-13 03:07:40|110758.9|110708.9|110760.3|110710.3|110760.6|110710.6|110752.9|110702.9|16
1731467270000|2024-11-13 03:07:50|110760|110710|110760.1|110710.1|110761.5|110711.5|110757.3|110707.3|18
1731467280000|2024-11-13 03:08:00|110753.4|110703.4|110743.7|110693.7|110759.3|110709.3|110743.2|110693.2|32
1731467290000|2024-11-13 03:08:10|110747.5|110697.5|110749.2|110699.2|110750|110700|110743.5|110693.5|28
1731467300000|2024-11-13 03:08:20|110748.6|110698.6|110744|110694|110748.7|110698.7|110741.2|110691.2|18
1731467310000|2024-11-13 03:08:30|110745.4|110695.4|110739.7|110689.7|110746.9|110696.9|110738|110688|19
1731467320000|2024-11-13 03:08:40|110740.8|110690.8|110740.2|110690.2|110741.8|110691.8|110737.8|110687.8|19
1731467330000|2024-11-13 03:08:50|110741.9|110691.9|110731.5|110681.5|110746.2|110696.2|110731.5|110681.5|33
1731467340000|2024-11-13 03:09:00|110733.5|110683.5|110729.3|110679.3|110735.2|110685.2|110723.9|110673.9|49
1731467350000|2024-11-13 03:09:10|110725|110675|110722.2|110672.2|110729.2|110679.2|110719.8|110669.8|28
1731467360000|2024-11-13 03:09:20|110722.4|110672.4|110721.6|110671.6|110724.9|110674.9|110720.7|110670.7|9
1731467370000|2024-11-13 03:09:30|110721.7|110671.7|110721.1|110671.1|110723.6|110673.6|110716.8|110666.8|12
1731467380000|2024-11-13 03:09:40|110721|110671|110728.3|110678.3|110731.5|110681.5|110716.9|110666.9|13
1731467390000|2024-11-13 03:09:50|110724.9|110674.9|110719.1|110669.1|110726.9|110676.9|110713.7|110663.7|18
1731467400000|2024-11-13 03:10:00|110717.2|110667.2|110714.8|110664.8|110719.1|110669.1|110714.8|110664.8|8
1731467410000|2024-11-13 03:10:10|110715.6|110665.6|110717.9|110667.9|110719.7|110669.7|110714.3|110664.3|7
1731467420000|2024-11-13 03:10:20|110717.1|110667.1|110714.9|110664.9|110717.1|110667.1|110714.9|110664.9|5
1731467430000|2024-11-13 03:10:30|110714.6|110664.6|110711.9|110661.9|110714.6|110664.6|110706.7|110656.7|10
1731467440000|2024-11-13 03:10:40|110710.2|110660.2|110705.8|110655.8|110713|110663|110705.8|110655.8|8
1731467450000|2024-11-13 03:10:50|110707.5|110657.5|110709.9|110659.9|110709.9|110659.9|110702.2|110652.2|18
1731467460000|2024-11-13 03:11:00|110710.6|110660.6|110716.2|110666.2|110716.7|110666.7|110710.6|110660.6|10
1731467470000|2024-11-13 03:11:10|110716.3|110666.3|110716.4|110666.4|110716.5|110666.5|110716.3|110666.3|3
1731467480000|2024-11-13 03:11:20|110716.3|110666.3|110715.8|110665.8|110716.3|110666.3|110713.6|110663.6|6
1731467490000|2024-11-13 03:11:30|110717.6|110667.6|110717.9|110667.9|110717.9|110667.9|110717|110667|4
1731467500000|2024-11-13 03:11:40|110717.8|110667.8|110716|110666|110718.5|110668.5|110716|110666|5
1731467510000|2024-11-13 03:11:50|110716.1|110666.1|110716.2|110666.2|110717.1|110667.1|110716.1|110666.1|5
1731467520000|2024-11-13 03:12:00|110716.1|110666.1|110717.2|110667.2|110718.8|110668.8|110716|110666|4
1731467530000|2024-11-13 03:12:10|110715.5|110665.5|110714.7|110664.7|110717.3|110667.3|110714.7|110664.7|6
1731467540000|2024-11-13 03:12:20|110714.8|110664.8|110718.9|110668.9|110721.2|110671.2|110714.8|110664.8|12
1731467550000|2024-11-13 03:12:30|110718.8|110668.8|110719.2|110669.2|110721.3|110671.3|110716.8|110666.8|16
1731467560000|2024-11-13 03:12:40|110719.6|110669.6|110720.1|110670.1|110720.1|110670.1|110718.4|110668.4|4
1731467570000|2024-11-13 03:12:50|110718.2|110668.2|110727.1|110677.1|110729.4|110679.4|110718|110668|16
1731467580000|2024-11-13 03:13:00|110726.2|110676.2|110718.8|110668.8|110726.2|110676.2|110718.8|110668.8|8
1731467590000|2024-11-13 03:13:10|110721.6|110671.6|110717.6|110667.6|110721.6|110671.6|110717.5|110667.5|4
1731467600000|2024-11-13 03:13:20|110714.8|110664.8|110717.1|110667.1|110717.2|110667.2|110714.8|110664.8|3
1731467610000|2024-11-13 03:13:30|110715.9|110665.9|110712.8|110662.8|110715.9|110665.9|110712.7|110662.7|9
1731467620000|2024-11-13 03:13:40|110714.4|110664.4|110715.2|110665.2|110716.6|110666.6|110714.4|110664.4|5
1731467630000|2024-11-13 03:13:50|110717.1|110667.1|110714.7|110664.7|110717.1|110667.1|110714.7|110664.7|4
1731467640000|2024-11-13 03:14:00|110717.2|110667.2|110718.4|110668.4|110720.8|110670.8|110716.3|110666.3|10
1731467650000|2024-11-13 03:14:10|110718.3|110668.3|110719|110669|110727.4|110677.4|110718.3|110668.3|10
1731467660000|2024-11-13 03:14:20|110718.4|110668.4|110717.5|110667.5|110719.3|110669.3|110715.6|110665.6|11
1731467670000|2024-11-13 03:14:30|110718.1|110668.1|110718.1|110668.1|110718.1|110668.1|110718.1|110668.1|1
1731467680000|2024-11-13 03:14:40|110718.3|110668.3|110719.9|110669.9|110722|110672|110718.3|110668.3|7
1731467690000|2024-11-13 03:14:50|110719.8|110669.8|110718|110668|110719.8|110669.8|110715.4|110665.4|10
1731467700000|2024-11-13 03:15:00|110722.7|110672.7|110717.1|110667.1|110722.7|110672.7|110715.6|110665.6|8
1731467710000|2024-11-13 03:15:10|110715.3|110665.3|110708.3|110658.3|110715.3|110665.3|110705.2|110655.2|13
1731467720000|2024-11-13 03:15:20|110706.6|110656.6|110712.7|110662.7|110712.7|110662.7|110705.4|110655.4|8
1731467730000|2024-11-13 03:15:30|110714.1|110664.1|110713.6|110663.6|110714.1|110664.1|110713.5|110663.5|3
1731467740000|2024-11-13 03:15:40|110711.8|110661.8|110710.5|110660.5|110711.8|110661.8|110710.2|110660.2|5
1731467750000|2024-11-13 03:15:50|110710.4|110660.4|110713.9|110663.9|110715.8|110665.8|110710.2|110660.2|7
1731467760000|2024-11-13 03:16:00|110714.3|110664.3|110717.4|110667.4|110720.1|110670.1|110713.8|110663.8|9
1731467770000|2024-11-13 03:16:10|110717.3|110667.3|110717.1|110667.1|110719.8|110669.8|110715.4|110665.4|14
1731467780000|2024-11-13 03:16:20|110718.8|110668.8|110720.6|110670.6|110725.3|110675.3|110718.4|110668.4|17
1731467790000|2024-11-13 03:16:30|110718.6|110668.6|110722.8|110672.8|110726.6|110676.6|110717.4|110667.4|16
1731467800000|2024-11-13 03:16:40|110722.6|110672.6|110722.5|110672.5|110726.3|110676.3|110720.3|110670.3|9
1731467810000|2024-11-13 03:16:50|110722.3|110672.3|110721.5|110671.5|110723.6|110673.6|110717.9|110667.9|9
1731467820000|2024-11-13 03:17:00|110720.3|110670.3|110718.1|110668.1|110721.2|110671.2|110713.4|110663.4|15
1731467840000|2024-11-13 03:17:20|110720.1|110670.1|110717.6|110667.6|110720.1|110670.1|110717.6|110667.6|2
1731467850000|2024-11-13 03:17:30|110717.5|110667.5|110717.6|110667.6|110717.6|110667.6|110717.5|110667.5|2
1731467860000|2024-11-13 03:17:40|110717.7|110667.7|110717.8|110667.8|110717.8|110667.8|110717.7|110667.7|2
1731467870000|2024-11-13 03:17:50|110725.8|110675.8|110718.1|110668.1|110725.8|110675.8|110716.5|110666.5|14
1731467880000|2024-11-13 03:18:00|110718.7|110668.7|110720.3|110670.3|110721.9|110671.9|110714.4|110664.4|13
1731467890000|2024-11-13 03:18:10|110721.5|110671.5|110719.9|110669.9|110724.7|110674.7|110718.2|110668.2|12
1731467900000|2024-11-13 03:18:20|110719.8|110669.8|110720.3|110670.3|110720.3|110670.3|110719.1|110669.1|4
1731467910000|2024-11-13 03:18:30|110719.7|110669.7|110719.3|110669.3|110720|110670|110719.3|110669.3|5
1731467920000|2024-11-13 03:18:40|110724.4|110674.4|110724.2|110674.2|110724.4|110674.4|110724.2|110674.2|2
1731467930000|2024-11-13 03:18:50|110724.3|110674.3|110726|110676|110726.7|110676.7|110724.2|110674.2|4
1731467940000|2024-11-13 03:19:00|110724.5|110674.5|110719.8|110669.8|110724.5|110674.5|110716.6|110666.6|6
1731467950000|2024-11-13 03:19:10|110718.1|110668.1|110719.6|110669.6|110719.6|110669.6|110718.1|110668.1|2
1731467960000|2024-11-13 03:19:20|110719.7|110669.7|110711.8|110661.8|110719.7|110669.7|110711.8|110661.8|6
1731467970000|2024-11-13 03:19:30|110710.2|110660.2|110709.6|110659.6|110710.8|110660.8|110709.6|110659.6|3
1731467980000|2024-11-13 03:19:40|110712.3|110662.3|110711.3|110661.3|110713|110663|110709.6|110659.6|12
1731467990000|2024-11-13 03:19:50|110712.5|110662.5|110711.9|110661.9|110712.5|110662.5|110711.9|110661.9|2
1731468000000|2024-11-13 03:20:00|110712|110662|110712.1|110662.1|110712.1|110662.1|110712|110662|2
1731468010000|2024-11-13 03:20:10|110717.9|110667.9|110717.6|110667.6|110717.9|110667.9|110717.6|110667.6|3
1731468020000|2024-11-13 03:20:20|110715.6|110665.6|110718|110668|110719.5|110669.5|110712.9|110662.9|8
1731468030000|2024-11-13 03:20:30|110718.1|110668.1|110717.3|110667.3|110721.5|110671.5|110717.3|110667.3|9
1731468040000|2024-11-13 03:20:40|110717.2|110667.2|110719|110669|110719|110669|110717.2|110667.2|3
1731468050000|2024-11-13 03:20:50|110717.4|110667.4|110715.5|110665.5|110718.5|110668.5|110715.5|110665.5|8
1731468060000|2024-11-13 03:21:00|110715.6|110665.6|110715.6|110665.6|110715.8|110665.8|110715.6|110665.6|3
1731468070000|2024-11-13 03:21:10|110716.2|110666.2|110714.2|110664.2|110719.1|110669.1|110712.9|110662.9|13
1731468080000|2024-11-13 03:21:20|110712.7|110662.7|110708.4|110658.4|110715.2|110665.2|110708.4|110658.4|6
1731468090000|2024-11-13 03:21:30|110705.3|110655.3|110711.4|110661.4|110711.5|110661.5|110705.3|110655.3|6
1731468100000|2024-11-13 03:21:40|110712.6|110662.6|110701.9|110651.9|110713.4|110663.4|110701.9|110651.9|11
1731468110000|2024-11-13 03:21:50|110703.7|110653.7|110699.4|110649.4|110704.1|110654.1|110697.4|110647.4|16
1731468120000|2024-11-13 03:22:00|110697.4|110647.4|110699.4|110649.4|110699.4|110649.4|110695.9|110645.9|11
1731468130000|2024-11-13 03:22:10|110697.6|110647.6|110710|110660|110711.8|110661.8|110697.6|110647.6|10
1731468140000|2024-11-13 03:22:20|110710.1|110660.1|110710.2|110660.2|110711.8|110661.8|110709.6|110659.6|8
1731468150000|2024-11-13 03:22:30|110709.6|110659.6|110711.5|110661.5|110711.5|110661.5|110707.7|110657.7|6
1731468160000|2024-11-13 03:22:40|110712.7|110662.7|110711.9|110661.9|110716.5|110666.5|110711.9|110661.9|4
1731468170000|2024-11-13 03:22:50|110712.5|110662.5|110715.5|110665.5|110718.3|110668.3|110711.5|110661.5|21
1731468180000|2024-11-13 03:23:00|110713.1|110663.1|110714.6|110664.6|110714.8|110664.8|110713.1|110663.1|6
1731468190000|2024-11-13 03:23:10|110714|110664|110707.2|110657.2|110714|110664|110706.2|110656.2|11
1731468200000|2024-11-13 03:23:20|110706.6|110656.6|110699.4|110649.4|110706.6|110656.6|110697.1|110647.1|13
1731468210000|2024-11-13 03:23:30|110701.2|110651.2|110701.3|110651.3|110701.3|110651.3|110701.2|110651.2|2
1731468220000|2024-11-13 03:23:40|110701.1|110651.1|110697|110647|110701.6|110651.6|110694.8|110644.8|14
1731468230000|2024-11-13 03:23:50|110694.2|110644.2|110695.9|110645.9|110697.7|110647.7|110694.1|110644.1|7
1731468240000|2024-11-13 03:24:00|110697.7|110647.7|110695.7|110645.7|110697.7|110647.7|110692.9|110642.9|13
1731468250000|2024-11-13 03:24:10|110695.6|110645.6|110696.6|110646.6|110697.1|110647.1|110691.6|110641.6|12
1731468260000|2024-11-13 03:24:20|110697.4|110647.4|110696.7|110646.7|110697.4|110647.4|110696.6|110646.6|3
1731468270000|2024-11-13 03:24:30|110696.6|110646.6|110696.6|110646.6|110697.6|110647.6|110695.1|110645.1|8
1731468280000|2024-11-13 03:24:40|110698.3|110648.3|110699.4|110649.4|110699.8|110649.8|110697.2|110647.2|10
1731468290000|2024-11-13 03:24:50|110700|110650|110709.6|110659.6|110712.1|110662.1|110699.8|110649.8|11
1731468300000|2024-11-13 03:25:00|110709.8|110659.8|110716.1|110666.1|110719.2|110669.2|110709.8|110659.8|12
1731468310000|2024-11-13 03:25:10|110716.7|110666.7|110705.9|110655.9|110718.6|110668.6|110705.9|110655.9|21
1731468320000|2024-11-13 03:25:20|110708.8|110658.8|110711|110661|110711.8|110661.8|110708.8|110658.8|12
1731468330000|2024-11-13 03:25:30|110712.8|110662.8|110720|110670|110724.9|110674.9|110712.2|110662.2|18
1731468340000|2024-11-13 03:25:40|110720.6|110670.6|110721.2|110671.2|110724.2|110674.2|110720.6|110670.6|8
1731468350000|2024-11-13 03:25:50|110721.8|110671.8|110721.9|110671.9|110722|110672|110721.8|110671.8|3
1731468360000|2024-11-13 03:26:00|110720.2|110670.2|110720.2|110670.2|110720.2|110670.2|110720.2|110670.2|1
1731468370000|2024-11-13 03:26:10|110720.5|110670.5|110720.9|110670.9|110720.9|110670.9|110720.5|110670.5|2
1731468380000|2024-11-13 03:26:20|110721.1|110671.1|110721.5|110671.5|110722.1|110672.1|110720.9|110670.9|4
1731468390000|2024-11-13 03:26:30|110721.6|110671.6|110714|110664|110721.7|110671.7|110714|110664|14
1731468400000|2024-11-13 03:26:40|110714.6|110664.6|110714.9|110664.9|110714.9|110664.9|110714.6|110664.6|2
1731468410000|2024-11-13 03:26:50|110714.8|110664.8|110720.1|110670.1|110720.1|110670.1|110714.7|110664.7|7
1731468420000|2024-11-13 03:27:00|110721.1|110671.1|110728|110678|110729.4|110679.4|110721.1|110671.1|12
1731468430000|2024-11-13 03:27:10|110728.4|110678.4|110728.5|110678.5|110730.1|110680.1|110727.2|110677.2|19
1731468440000|2024-11-13 03:27:20|110728.6|110678.6|110728.2|110678.2|110729.5|110679.5|110723.9|110673.9|22
1731468450000|2024-11-13 03:27:30|110728|110678|110736.5|110686.5|110738.8|110688.8|110726.4|110676.4|23
1731468460000|2024-11-13 03:27:40|110737.1|110687.1|110743.4|110693.4|110744|110694|110737.1|110687.1|17
1731468470000|2024-11-13 03:27:50|110743|110693|110746.4|110696.4|110748.8|110698.8|110743|110693|13
1731468480000|2024-11-13 03:28:00|110744.6|110694.6|110745.8|110695.8|110746.6|110696.6|110744.6|110694.6|7
1731468490000|2024-11-13 03:28:10|110748.2|110698.2|110745.8|110695.8|110748.2|110698.2|110745.7|110695.7|7
1731468500000|2024-11-13 03:28:20|110746.4|110696.4|110746.3|110696.3|110746.4|110696.4|110746.3|110696.3|2
1731468510000|2024-11-13 03:28:30|110749|110699|110745.5|110695.5|110749|110699|110745.5|110695.5|6
1731468520000|2024-11-13 03:28:40|110746.1|110696.1|110749.6|110699.6|110751.8|110701.8|110746.1|110696.1|12
1731468530000|2024-11-13 03:28:50|110750.1|110700.1|110747.3|110697.3|110750.1|110700.1|110747.3|110697.3|5
1731468540000|2024-11-13 03:29:00|110745.6|110695.6|110746.7|110696.7|110748.8|110698.8|110745.3|110695.3|9
1731468550000|2024-11-13 03:29:10|110746.5|110696.5|110741.4|110691.4|110746.5|110696.5|110738.7|110688.7|11
1731468560000|2024-11-13 03:29:20|110742.3|110692.3|110746|110696|110746|110696|110741.5|110691.5|8
1731468570000|2024-11-13 03:29:30|110744.3|110694.3|110751.9|110701.9|110751.9|110701.9|110744.3|110694.3|12
1731468580000|2024-11-13 03:29:40|110750.5|110700.5|110747.3|110697.3|110752.4|110702.4|110744.3|110694.3|15
1731468590000|2024-11-13 03:29:50|110746.5|110696.5|110749.2|110699.2|110751.6|110701.6|110746.5|110696.5|14
1731468600000|2024-11-13 03:30:00|110749.3|110699.3|110751.6|110701.6|110758|110708|110749.3|110699.3|9
1731468610000|2024-11-13 03:30:10|110749.8|110699.8|110749.3|110699.3|110750.2|110700.2|110748.7|110698.7|7
1731468620000|2024-11-13 03:30:20|110749.7|110699.7|110748.3|110698.3|110752.5|110702.5|110746.8|110696.8|11
1731468630000|2024-11-13 03:30:30|110749.6|110699.6|110754.1|110704.1|110754.1|110704.1|110749.6|110699.6|6
1731468640000|2024-11-13 03:30:40|110754.2|110704.2|110750.9|110700.9|110757.4|110707.4|110750.9|110700.9|14
1731468650000|2024-11-13 03:30:50|110750.8|110700.8|110751.5|110701.5|110752.1|110702.1|110750.3|110700.3|5
1731468660000|2024-11-13 03:31:00|110754.6|110704.6|110757.9|110707.9|110757.9|110707.9|110748.7|110698.7|10
1731468670000|2024-11-13 03:31:10|110755.2|110705.2|110757.5|110707.5|110758.6|110708.6|110755.2|110705.2|9
1731468680000|2024-11-13 03:31:20|110755.4|110705.4|110757.8|110707.8|110757.8|110707.8|110755.4|110705.4|7
1731468690000|2024-11-13 03:31:30|110760.6|110710.6|110765.3|110715.3|110766.9|110716.9|110760.6|110710.6|7
1731468700000|2024-11-13 03:31:40|110764.7|110714.7|110757|110707|110768|110718|110754.9|110704.9|20
1731468710000|2024-11-13 03:31:50|110756.4|110706.4|110753.7|110703.7|110756.4|110706.4|110747.9|110697.9|11
1731468720000|2024-11-13 03:32:00|110753.8|110703.8|110756.5|110706.5|110758.5|110708.5|110753.8|110703.8|9
1731468730000|2024-11-13 03:32:10|110756.3|110706.3|110755.8|110705.8|110756.5|110706.5|110755.8|110705.8|4
1731468740000|2024-11-13 03:32:20|110757|110707|110758.1|110708.1|110758.1|110708.1|110757|110707|2
1731468750000|2024-11-13 03:32:30|110758.4|110708.4|110758.8|110708.8|110760.3|110710.3|110757.2|110707.2|8
1731468760000|2024-11-13 03:32:40|110759.6|110709.6|110759.4|110709.4|110760.2|110710.2|110759.3|110709.3|7
1731468770000|2024-11-13 03:32:50|110759.7|110709.7|110758.1|110708.1|110762.1|110712.1|110756.5|110706.5|9
1731468780000|2024-11-13 03:33:00|110756.2|110706.2|110757.5|110707.5|110759.3|110709.3|110754.2|110704.2|7
1731468790000|2024-11-13 03:33:10|110757.6|110707.6|110759.2|110709.2|110759.4|110709.4|110755.4|110705.4|5
1731468800000|2024-11-13 03:33:20|110759|110709|110761.1|110711.1|110764.1|110714.1|110758.7|110708.7|14
1731468810000|2024-11-13 03:33:30|110761|110711|110760.9|110710.9|110761.2|110711.2|110760.7|110710.7|5
1731468830000|2024-11-13 03:33:50|110759.2|110709.2|110760|110710|110766.4|110716.4|110758.8|110708.8|10
1731468840000|2024-11-13 03:34:00|110760.1|110710.1|110757.4|110707.4|110760.1|110710.1|110755.1|110705.1|9
1731468850000|2024-11-13 03:34:10|110757.6|110707.6|110755.6|110705.6|110760.5|110710.5|110755.3|110705.3|6
1731468860000|2024-11-13 03:34:20|110753.8|110703.8|110752.9|110702.9|110753.8|110703.8|110752.9|110702.9|3
1731468870000|2024-11-13 03:34:30|110753.7|110703.7|110753.7|110703.7|110753.7|110703.7|110753.7|110703.7|1
1731468880000|2024-11-13 03:34:40|110750.2|110700.2|110747.2|110697.2|110750.8|110700.8|110747.2|110697.2|10
1731468890000|2024-11-13 03:34:50|110749.4|110699.4|110757.8|110707.8|110761.2|110711.2|110748.9|110698.9|23
1731468900000|2024-11-13 03:35:00|110755.4|110705.4|110757|110707|110759.8|110709.8|110755|110705|13
1731468910000|2024-11-13 03:35:10|110754.7|110704.7|110756|110706|110756|110706|110752.9|110702.9|8
1731468920000|2024-11-13 03:35:20|110755.7|110705.7|110756.3|110706.3|110756.3|110706.3|110752.5|110702.5|5
1731468930000|2024-11-13 03:35:30|110756.4|110706.4|110754.5|110704.5|110758.2|110708.2|110751.1|110701.1|9
1731468950000|2024-11-13 03:35:50|110755.1|110705.1|110754.4|110704.4|110755.2|110705.2|110754.4|110704.4|4
1731468960000|2024-11-13 03:36:00|110755.2|110705.2|110757.8|110707.8|110758.3|110708.3|110753.6|110703.6|15
1731468970000|2024-11-13 03:36:10|110757.7|110707.7|110766.4|110716.4|110766.4|110716.4|110757.4|110707.4|14
1731468980000|2024-11-13 03:36:20|110764.2|110714.2|110773.7|110723.7|110773.7|110723.7|110762.9|110712.9|11
1731468990000|2024-11-13 03:36:30|110773.8|110723.8|110778.8|110728.8|110779.8|110729.8|110773.8|110723.8|14
1731469000000|2024-11-13 03:36:40|110781.3|110731.3|110780.7|110730.7|110783.7|110733.7|110780.1|110730.1|19
1731469010000|2024-11-13 03:36:50|110782.2|110732.2|110779|110729|110783.6|110733.6|110779|110729|11
1731469020000|2024-11-13 03:37:00|110777.2|110727.2|110776.4|110726.4|110782.4|110732.4|110776.4|110726.4|14
1731469030000|2024-11-13 03:37:10|110779.1|110729.1|110777.4|110727.4|110779.3|110729.3|110777.1|110727.1|4
1731469040000|2024-11-13 03:37:20|110777.5|110727.5|110779.1|110729.1|110779.1|110729.1|110776.5|110726.5|9
1731469050000|2024-11-13 03:37:30|110779.7|110729.7|110780.9|110730.9|110783.5|110733.5|110779.7|110729.7|8
1731469060000|2024-11-13 03:37:40|110781|110731|110779.7|110729.7|110781|110731|110776.4|110726.4|9
1731469070000|2024-11-13 03:37:50|110777.5|110727.5|110774.1|110724.1|110779.5|110729.5|110773.8|110723.8|7
1731469080000|2024-11-13 03:38:00|110773.9|110723.9|110780.3|110730.3|110782.7|110732.7|110773.7|110723.7|7
1731469090000|2024-11-13 03:38:10|110780.9|110730.9|110780.7|110730.7|110780.9|110730.9|110780.7|110730.7|2
1731469100000|2024-11-13 03:38:20|110780.6|110730.6|110780.7|110730.7|110780.7|110730.7|110780.6|110730.6|2
1731469110000|2024-11-13 03:38:30|110782.4|110732.4|110779.5|110729.5|110782.6|110732.6|110779.5|110729.5|4
1731469120000|2024-11-13 03:38:40|110779.7|110729.7|110776.8|110726.8|110779.7|110729.7|110776.8|110726.8|7
1731469130000|2024-11-13 03:38:50|110776.9|110726.9|110775.2|110725.2|110776.9|110726.9|110775.2|110725.2|4
1731469140000|2024-11-13 03:39:00|110775.3|110725.3|110775.5|110725.5|110775.8|110725.8|110774.7|110724.7|9
1731469150000|2024-11-13 03:39:10|110775.4|110725.4|110775.5|110725.5|110775.5|110725.5|110775.4|110725.4|2
1731469160000|2024-11-13 03:39:20|110773.7|110723.7|110777|110727|110779.8|110729.8|110773.7|110723.7|13
1731469170000|2024-11-13 03:39:30|110777.5|110727.5|110778.7|110728.7|110779.6|110729.6|110776.9|110726.9|8
1731469180000|2024-11-13 03:39:40|110778.6|110728.6|110775.9|110725.9|110781.6|110731.6|110774.9|110724.9|16
1731469190000|2024-11-13 03:39:50|110779.3|110729.3|110777.1|110727.1|110779.3|110729.3|110777|110727|5
1731469200000|2024-11-13 03:40:00|110775.4|110725.4|110771.7|110721.7|110775.4|110725.4|110771.7|110721.7|8
1731469210000|2024-11-13 03:40:10|110771.4|110721.4|110773.7|110723.7|110777.4|110727.4|110771.4|110721.4|9
1731469220000|2024-11-13 03:40:20|110773.5|110723.5|110778.7|110728.7|110779.6|110729.6|110773.5|110723.5|7
1731469230000|2024-11-13 03:40:30|110778.8|110728.8|110776.3|110726.3|110778.8|110728.8|110776.3|110726.3|4
1731469240000|2024-11-13 03:40:40|110776.4|110726.4|110779.4|110729.4|110781|110731|110774.4|110724.4|9
1731469250000|2024-11-13 03:40:50|110777.7|110727.7|110778.1|110728.1|110778.3|110728.3|110777.7|110727.7|4
1731469260000|2024-11-13 03:41:00|110777.5|110727.5|110777.9|110727.9|110781|110731|110775|110725|9
1731469270000|2024-11-13 03:41:10|110777.4|110727.4|110777|110727|110777.7|110727.7|110776|110726|7
1731469280000|2024-11-13 03:41:20|110776.7|110726.7|110776.1|110726.1|110778.9|110728.9|110776|110726|8
1731469290000|2024-11-13 03:41:30|110776.3|110726.3|110776.4|110726.4|110776.4|110726.4|110775.3|110725.3|6
1731469300000|2024-11-13 03:41:40|110776.2|110726.2|110777.2|110727.2|110777.6|110727.6|110774|110724|6
1731469310000|2024-11-13 03:41:50|110777|110727|110775.3|110725.3|110777.2|110727.2|110774.7|110724.7|8
1731469320000|2024-11-13 03:42:00|110776.5|110726.5|110777|110727|110777.9|110727.9|110775.9|110725.9|7
1731469330000|2024-11-13 03:42:10|110777.5|110727.5|110777.6|110727.6|110777.6|110727.6|110777.5|110727.5|2
1731469340000|2024-11-13 03:42:20|110777.7|110727.7|110772.2|110722.2|110777.7|110727.7|110770.6|110720.6|8
1731469350000|2024-11-13 03:42:30|110772.6|110722.6|110770.3|110720.3|110773|110723|110764.7|110714.7|16
1731469360000|2024-11-13 03:42:40|110772.1|110722.1|110772.4|110722.4|110772.4|110722.4|110772.1|110722.1|3
1731469370000|2024-11-13 03:42:50|110773|110723|110780.3|110730.3|110782|110732|110773|110723|13
1731469380000|2024-11-13 03:43:00|110780.7|110730.7|110779.9|110729.9|110780.7|110730.7|110779.9|110729.9|3
1731469390000|2024-11-13 03:43:10|110781.6|110731.6|110781.9|110731.9|110782.8|110732.8|110780|110730|7
1731469400000|2024-11-13 03:43:20|110781.8|110731.8|110785.5|110735.5|110789.2|110739.2|110780.2|110730.2|14
1731469410000|2024-11-13 03:43:30|110784.3|110734.3|110791.7|110741.7|110792.3|110742.3|110784.2|110734.2|12
1731469420000|2024-11-13 03:43:40|110793.3|110743.3|110791.1|110741.1|110795.6|110745.6|110789.4|110739.4|14
1731469430000|2024-11-13 03:43:50|110791.2|110741.2|110791.1|110741.1|110791.2|110741.2|110791.1|110741.1|2
1731469440000|2024-11-13 03:44:00|110789.4|110739.4|110787.8|110737.8|110791.3|110741.3|110787.4|110737.4|13
1731469450000|2024-11-13 03:44:10|110787.5|110737.5|110787.9|110737.9|110787.9|110737.9|110787.5|110737.5|2
1731469470000|2024-11-13 03:44:30|110787.7|110737.7|110799.4|110749.4|110802.4|110752.4|110787.7|110737.7|20
1731469480000|2024-11-13 03:44:40|110799.7|110749.7|110806.7|110756.7|110808.6|110758.6|110799.7|110749.7|12
1731469490000|2024-11-13 03:44:50|110804.5|110754.5|110807.5|110757.5|110810.9|110760.9|110804.5|110754.5|11
1731469500000|2024-11-13 03:45:00|110811.2|110761.2|110817.2|110767.2|110817.2|110767.2|110807.4|110757.4|27
1731469510000|2024-11-13 03:45:10|110812.7|110762.7|110818.3|110768.3|110821.1|110771.1|110812.4|110762.4|14
1731469520000|2024-11-13 03:45:20|110814.7|110764.7|110817.9|110767.9|110818.8|110768.8|110812.4|110762.4|19
1731469530000|2024-11-13 03:45:30|110813.5|110763.5|110816.9|110766.9|110817.5|110767.5|110813.5|110763.5|8
1731469540000|2024-11-13 03:45:40|110814.4|110764.4|110816.8|110766.8|110819|110769|110811.8|110761.8|19
1731469550000|2024-11-13 03:45:50|110813.2|110763.2|110813.6|110763.6|110819.7|110769.7|110809.8|110759.8|27
1731469560000|2024-11-13 03:46:00|110813.5|110763.5|110815.1|110765.1|110819.4|110769.4|110813.5|110763.5|23
1731469570000|2024-11-13 03:46:10|110812.1|110762.1|110813.9|110763.9|110819|110769|110811.6|110761.6|29
1731469580000|2024-11-13 03:46:20|110814.5|110764.5|110810.4|110760.4|110815.1|110765.1|110808|110758|14
1731469590000|2024-11-13 03:46:30|110808.8|110758.8|110811.3|110761.3|110814.1|110764.1|110807|110757|31
1731469600000|2024-11-13 03:46:40|110808.6|110758.6|110812.1|110762.1|110812.1|110762.1|110808.6|110758.6|6
1731469610000|2024-11-13 03:46:50|110810|110760|110811.7|110761.7|110812.3|110762.3|110810|110760|7
1731469620000|2024-11-13 03:47:00|110815.9|110765.9|110817.9|110767.9|110819.7|110769.7|110812.6|110762.6|15
1731469630000|2024-11-13 03:47:10|110820.5|110770.5|110816|110766|110820.5|110770.5|110812.4|110762.4|25
1731469640000|2024-11-13 03:47:20|110816.1|110766.1|110817.1|110767.1|110821.7|110771.7|110816|110766|15
1731469650000|2024-11-13 03:47:30|110817.9|110767.9|110818.4|110768.4|110818.4|110768.4|110817.9|110767.9|3
1731469660000|2024-11-13 03:47:40|110818.3|110768.3|110819.7|110769.7|110820.4|110770.4|110814.5|110764.5|12
1731469670000|2024-11-13 03:47:50|110816.9|110766.9|110816.4|110766.4|110819.8|110769.8|110816|110766|8
1731469680000|2024-11-13 03:48:00|110816.5|110766.5|110824.1|110774.1|110828.1|110778.1|110816.5|110766.5|28
1731469690000|2024-11-13 03:48:10|110832.9|110782.9|110835.2|110785.2|110842.5|110792.5|110826.1|110776.1|26
1731469700000|2024-11-13 03:48:20|110834.2|110784.2|110838.8|110788.8|110839|110789|110834.1|110784.1|22
1731469710000|2024-11-13 03:48:30|110836.8|110786.8|110836.5|110786.5|110847.6|110797.6|110835.5|110785.5|32
1731469720000|2024-11-13 03:48:40|110839.3|110789.3|110840.2|110790.2|110844.6|110794.6|110837.9|110787.9|28
1731469730000|2024-11-13 03:48:50|110839.9|110789.9|110840.6|110790.6|110847.1|110797.1|110839.5|110789.5|26
1731469740000|2024-11-13 03:49:00|110840.8|110790.8|110839.1|110789.1|110848|110798|110838.5|110788.5|40
1731469750000|2024-11-13 03:49:10|110839.8|110789.8|110841.3|110791.3|110844.9|110794.9|110837.5|110787.5|40
1731469760000|2024-11-13 03:49:20|110842.6|110792.6|110844.7|110794.7|110845.5|110795.5|110838.6|110788.6|28
1731469770000|2024-11-13 03:49:30|110841.9|110791.9|110845.4|110795.4|110846|110796|110840|110790|31
1731469780000|2024-11-13 03:49:40|110841.6|110791.6|110841.5|110791.5|110845.6|110795.6|110840.6|110790.6|24
1731469790000|2024-11-13 03:49:50|110845.4|110795.4|110841.5|110791.5|110845.4|110795.4|110840.5|110790.5|16
1731469800000|2024-11-13 03:50:00|110845|110795|110850.3|110800.3|110850.9|110800.9|110844.9|110794.9|14
1731469810000|2024-11-13 03:50:10|110845.1|110795.1|110850.2|110800.2|110852.7|110802.7|110845.1|110795.1|17
1731469820000|2024-11-13 03:50:20|110847.7|110797.7|110843.4|110793.4|110852.1|110802.1|110835.7|110785.7|26
1731469830000|2024-11-13 03:50:30|110840.7|110790.7|110844.6|110794.6|110844.6|110794.6|110840.7|110790.7|5
1731469840000|2024-11-13 03:50:40|110846.2|110796.2|110850.8|110800.8|110850.8|110800.8|110846.2|110796.2|6
1731469850000|2024-11-13 03:50:50|110851|110801|110850.9|110800.9|110851.1|110801.1|110846.9|110796.9|7
1731469860000|2024-11-13 03:51:00|110851.5|110801.5|110853.7|110803.7|110854.3|110804.3|110846.4|110796.4|15
1731469870000|2024-11-13 03:51:10|110852|110802|110853.2|110803.2|110854.9|110804.9|110851.8|110801.8|8
1731469880000|2024-11-13 03:51:20|110854.8|110804.8|110852.3|110802.3|110854.8|110804.8|110843.4|110793.4|25
1731469890000|2024-11-13 03:51:30|110852.6|110802.6|110851.2|110801.2|110852.6|110802.6|110847.7|110797.7|33
1731469900000|2024-11-13 03:51:40|110850.5|110800.5|110849.8|110799.8|110851|110801|110846.7|110796.7|21
1731469910000|2024-11-13 03:51:50|110849.7|110799.7|110852.5|110802.5|110852.9|110802.9|110848.5|110798.5|9
1731469920000|2024-11-13 03:52:00|110851.3|110801.3|110854.1|110804.1|110854.2|110804.2|110849.8|110799.8|9
1731469930000|2024-11-13 03:52:10|110851.3|110801.3|110863.1|110813.1|110863.9|110813.9|110851.3|110801.3|24
1731469940000|2024-11-13 03:52:20|110863.2|110813.2|110866.2|110816.2|110866.2|110816.2|110859.9|110809.9|25
1731469950000|2024-11-13 03:52:30|110866.8|110816.8|110863.9|110813.9|110870.7|110820.7|110863.9|110813.9|8
1731469960000|2024-11-13 03:52:40|110866.2|110816.2|110866.6|110816.6|110869.7|110819.7|110864.7|110814.7|19
1731469970000|2024-11-13 03:52:50|110869.6|110819.6|110867.9|110817.9|110869.6|110819.6|110864.9|110814.9|8
1731469980000|2024-11-13 03:53:00|110864.9|110814.9|110843.9|110793.9|110864.9|110814.9|110843.9|110793.9|21
1731469990000|2024-11-13 03:53:10|110847.1|110797.1|110845.3|110795.3|110848.7|110798.7|110844.2|110794.2|30
1731470000000|2024-11-13 03:53:20|110847.8|110797.8|110851|110801|110853.1|110803.1|110845.6|110795.6|25
1731470010000|2024-11-13 03:53:30|110847.8|110797.8|110846.6|110796.6|110858.1|110808.1|110846.6|110796.6|36
1731470020000|2024-11-13 03:53:40|110848.8|110798.8|110846.1|110796.1|110855.2|110805.2|110837.6|110787.6|36
1731470030000|2024-11-13 03:53:50|110842.9|110792.9|110843.1|110793.1|110850.6|110800.6|110842.9|110792.9|23
1731470040000|2024-11-13 03:54:00|110848.4|110798.4|110848.5|110798.5|110851.6|110801.6|110846.4|110796.4|22
1731470050000|2024-11-13 03:54:10|110847.6|110797.6|110849.6|110799.6|110851.7|110801.7|110846.6|110796.6|11
1731470060000|2024-11-13 03:54:20|110846.4|110796.4|110858.6|110808.6|110858.6|110808.6|110845.7|110795.7|19
1731470070000|2024-11-13 03:54:30|110854.4|110804.4|110860.2|110810.2|110861.3|110811.3|110852|110802|27
1731470080000|2024-11-13 03:54:40|110862|110812|110855.2|110805.2|110862.1|110812.1|110855.2|110805.2|17
1731470090000|2024-11-13 03:54:50|110856.2|110806.2|110858|110808|110862.7|110812.7|110854|110804|24
1731470100000|2024-11-13 03:55:00|110858.2|110808.2|110858.2|110808.2|110862.4|110812.4|110855.4|110805.4|30
1731470110000|2024-11-13 03:55:10|110859|110809|110845.6|110795.6|110862.8|110812.8|110843.3|110793.3|27
1731470120000|2024-11-13 03:55:20|110846.8|110796.8|110846.1|110796.1|110846.8|110796.8|110842.6|110792.6|23
1731470130000|2024-11-13 03:55:30|110843.6|110793.6|110844.4|110794.4|110846.7|110796.7|110841.8|110791.8|16
1731470140000|2024-11-13 03:55:40|110841.9|110791.9|110843|110793|110844.8|110794.8|110840.6|110790.6|21
1731470150000|2024-11-13 03:55:50|110841.2|110791.2|110841.8|110791.8|110844.2|110794.2|110841.2|110791.2|12
1731470160000|2024-11-13 03:56:00|110843.6|110793.6|110821.3|110771.3|110843.6|110793.6|110821.3|110771.3|39
1731470170000|2024-11-13 03:56:10|110822.5|110772.5|110822.6|110772.6|110824.5|110774.5|110816.3|110766.3|24
1731470180000|2024-11-13 03:56:20|110824.5|110774.5|110822.5|110772.5|110824.5|110774.5|110820.6|110770.6|20
1731470190000|2024-11-13 03:56:30|110821|110771|110820.9|110770.9|110822.5|110772.5|110815.2|110765.2|41
1731470200000|2024-11-13 03:56:40|110820.8|110770.8|110819.2|110769.2|110822.3|110772.3|110819.2|110769.2|18
1731470210000|2024-11-13 03:56:50|110817.6|110767.6|110820.4|110770.4|110825.6|110775.6|110817.5|110767.5|25
1731470220000|2024-11-13 03:57:00|110823|110773|110818.3|110768.3|110823|110773|110818.3|110768.3|24
1731470230000|2024-11-13 03:57:10|110821|110771|110822.4|110772.4|110824.9|110774.9|110819.1|110769.1|34
1731470240000|2024-11-13 03:57:20|110821.4|110771.4|110820.1|110770.1|110824.3|110774.3|110818.7|110768.7|34
1731470250000|2024-11-13 03:57:30|110821.4|110771.4|110820.7|110770.7|110822|110772|110818.1|110768.1|17
1731470260000|2024-11-13 03:57:40|110819.4|110769.4|110821.3|110771.3|110826.3|110776.3|110818.3|110768.3|20
1731470270000|2024-11-13 03:57:50|110822.5|110772.5|110812.6|110762.6|110822.5|110772.5|110812.5|110762.5|24
1731470280000|2024-11-13 03:58:00|110815.4|110765.4|110812.3|110762.3|110815.4|110765.4|110810.9|110760.9|18
1731470290000|2024-11-13 03:58:10|110811.8|110761.8|110812.8|110762.8|110815.1|110765.1|110808.9|110758.9|20
1731470300000|2024-11-13 03:58:20|110814.9|110764.9|110819.1|110769.1|110822.5|110772.5|110811.2|110761.2|29
1731470310000|2024-11-13 03:58:30|110820.5|110770.5|110823.4|110773.4|110825.4|110775.4|110820.5|110770.5|6
1731470320000|2024-11-13 03:58:40|110826.2|110776.2|110826.4|110776.4|110827.6|110777.6|110822.9|110772.9|28
1731470330000|2024-11-13 03:58:50|110824.2|110774.2|110826.1|110776.1|110828.9|110778.9|110824|110774|9
1731470340000|2024-11-13 03:59:00|110825.3|110775.3|110834.5|110784.5|110834.5|110784.5|110824.4|110774.4|31
1731470350000|2024-11-13 03:59:10|110834.2|110784.2|110837|110787|110837|110787|110832.1|110782.1|9
1731470360000|2024-11-13 03:59:20|110836.8|110786.8|110835.9|110785.9|110838|110788|110835.7|110785.7|8
1731470370000|2024-11-13 03:59:30|110836|110786|110836|110786|110836|110786|110836|110786|1
1731470380000|2024-11-13 03:59:40|110837.6|110787.6|110839.6|110789.6|110841.8|110791.8|110835.5|110785.5|13
1731470390000|2024-11-13 03:59:50|110839.7|110789.7|110838.4|110788.4|110839.7|110789.7|110838.4|110788.4|3
1731470400000|2024-11-13 04:00:00|110839|110789|110836.6|110786.6|110839|110789|110824.2|110774.2|29
1731470410000|2024-11-13 04:00:10|110838.6|110788.6|110834.4|110784.4|110840.8|110790.8|110827.6|110777.6|32
1731470420000|2024-11-13 04:00:20|110838.9|110788.9|110838.3|110788.3|110840|110790|110832.1|110782.1|31
1731470430000|2024-11-13 04:00:30|110840.9|110790.9|110848.5|110798.5|110850.9|110800.9|110838.9|110788.9|13
1731470440000|2024-11-13 04:00:40|110849.5|110799.5|110849.6|110799.6|110850.9|110800.9|110848.1|110798.1|11
1731470450000|2024-11-13 04:00:50|110849.8|110799.8|110847|110797|110849.8|110799.8|110845.6|110795.6|9
1731470460000|2024-11-13 04:01:00|110845.8|110795.8|110845.4|110795.4|110846.8|110796.8|110840.9|110790.9|16
1731470470000|2024-11-13 04:01:10|110843.9|110793.9|110844.3|110794.3|110846.4|110796.4|110841.4|110791.4|8
1731470480000|2024-11-13 04:01:20|110846.8|110796.8|110841.6|110791.6|110846.8|110796.8|110839.3|110789.3|12
1731470490000|2024-11-13 04:01:30|110841.7|110791.7|110841.9|110791.9|110842.2|110792.2|110839.5|110789.5|8
1731470500000|2024-11-13 04:01:40|110840.3|110790.3|110839.5|110789.5|110840.3|110790.3|110838.5|110788.5|6
1731470510000|2024-11-13 04:01:50|110838.1|110788.1|110837.4|110787.4|110839.2|110789.2|110837.4|110787.4|6
1731470520000|2024-11-13 04:02:00|110837.1|110787.1|110837.4|110787.4|110841.2|110791.2|110835.6|110785.6|15
1731470530000|2024-11-13 04:02:10|110838|110788|110838.6|110788.6|110841.4|110791.4|110837.7|110787.7|10
1731470540000|2024-11-13 04:02:20|110837.1|110787.1|110840.2|110790.2|110840.7|110790.7|110837.1|110787.1|8
1731470550000|2024-11-13 04:02:30|110837.4|110787.4|110839.7|110789.7|110842.7|110792.7|110837.4|110787.4|7
1731470560000|2024-11-13 04:02:40|110839.6|110789.6|110840|110790|110840|110790|110839.4|110789.4|5
1731470570000|2024-11-13 04:02:50|110841.9|110791.9|110839|110789|110841.9|110791.9|110838.4|110788.4|8
1731470580000|2024-11-13 04:03:00|110839.1|110789.1|110839.7|110789.7|110841.3|110791.3|110838|110788|7
1731470590000|2024-11-13 04:03:10|110841.5|110791.5|110841.3|110791.3|110845.6|110795.6|110840.9|110790.9|9
1731470600000|2024-11-13 04:03:20|110843|110793|110841.5|110791.5|110843.1|110793.1|110839.3|110789.3|9
1731470610000|2024-11-13 04:03:30|110845|110795|110849.2|110799.2|110850.8|110800.8|110840.9|110790.9|14
1731470620000|2024-11-13 04:03:40|110850.2|110800.2|110852.6|110802.6|110854.4|110804.4|110847.1|110797.1|29
1731470630000|2024-11-13 04:03:50|110854.4|110804.4|110855.9|110805.9|110856.1|110806.1|110851.9|110801.9|28
1731470640000|2024-11-13 04:04:00|110854.2|110804.2|110851.4|110801.4|110854.2|110804.2|110849.1|110799.1|19
1731470650000|2024-11-13 04:04:10|110852.8|110802.8|110851.2|110801.2|110853|110803|110850.4|110800.4|11
1731470660000|2024-11-13 04:04:20|110853|110803|110853.5|110803.5|110854.5|110804.5|110851.3|110801.3|12
1731470670000|2024-11-13 04:04:30|110850.9|110800.9|110854.3|110804.3|110854.3|110804.3|110850.9|110800.9|6
1731470680000|2024-11-13 04:04:40|110853.6|110803.6|110848.3|110798.3|110853.6|110803.6|110847.6|110797.6|9
1731470690000|2024-11-13 04:04:50|110849.5|110799.5|110845.8|110795.8|110852.9|110802.9|110845.8|110795.8|13
1731470700000|2024-11-13 04:05:00|110846.7|110796.7|110847.4|110797.4|110849.6|110799.6|110843.8|110793.8|12
1731470710000|2024-11-13 04:05:10|110846.8|110796.8|110836.8|110786.8|110846.8|110796.8|110836.8|110786.8|12
1731470720000|2024-11-13 04:05:20|110840|110790|110841.8|110791.8|110841.8|110791.8|110839.9|110789.9|7
1731470730000|2024-11-13 04:05:30|110841.9|110791.9|110839.1|110789.1|110841.9|110791.9|110839.1|110789.1|9
1731470740000|2024-11-13 04:05:40|110842.3|110792.3|110842.2|110792.2|110844.6|110794.6|110842.2|110792.2|6
1731470750000|2024-11-13 04:05:50|110841.9|110791.9|110837.1|110787.1|110842.5|110792.5|110835.8|110785.8|10
1731470760000|2024-11-13 04:06:00|110835.6|110785.6|110809.5|110759.5|110836.6|110786.6|110800.7|110750.7|34
1731470770000|2024-11-13 04:06:10|110805.9|110755.9|110806.7|110756.7|110810.2|110760.2|110797.3|110747.3|35
1731470780000|2024-11-13 04:06:20|110810.9|110760.9|110820.1|110770.1|110820.1|110770.1|110806|110756|32
1731470790000|2024-11-13 04:06:30|110823.5|110773.5|110820.3|110770.3|110823.5|110773.5|110817.3|110767.3|20
1731470800000|2024-11-13 04:06:40|110822.2|110772.2|110821.2|110771.2|110823|110773|110819.4|110769.4|12
1731470810000|2024-11-13 04:06:50|110821.3|110771.3|110822|110772|110823.4|110773.4|110817.8|110767.8|12
1731470820000|2024-11-13 04:07:00|110820|110770|110825.1|110775.1|110828.7|110778.7|110820|110770|22
1731470830000|2024-11-13 04:07:10|110827.1|110777.1|110821.5|110771.5|110827.1|110777.1|110819.8|110769.8|15
1731470840000|2024-11-13 04:07:20|110822.3|110772.3|110827.7|110777.7|110827.9|110777.9|110820.9|110770.9|14
1731470850000|2024-11-13 04:07:30|110827.9|110777.9|110823.3|110773.3|110827.9|110777.9|110820.8|110770.8|15
1731470860000|2024-11-13 04:07:40|110823.2|110773.2|110823.4|110773.4|110828|110778|110822.4|110772.4|13
1731470870000|2024-11-13 04:07:50|110825.4|110775.4|110821.2|110771.2|110825.7|110775.7|110818.1|110768.1|10
1731470880000|2024-11-13 04:08:00|110823.1|110773.1|110823.5|110773.5|110825.3|110775.3|110822.8|110772.8|5
1731470890000|2024-11-13 04:08:10|110821.3|110771.3|110822|110772|110824.3|110774.3|110819.5|110769.5|14
1731470900000|2024-11-13 04:08:20|110821.2|110771.2|110824.2|110774.2|110825|110775|110818.7|110768.7|24
1731470910000|2024-11-13 04:08:30|110821.9|110771.9|110822|110772|110824.4|110774.4|110821.5|110771.5|25
1731470920000|2024-11-13 04:08:40|110822.2|110772.2|110840.2|110790.2|110840.2|110790.2|110822.2|110772.2|27
1731470930000|2024-11-13 04:08:50|110838.5|110788.5|110848.7|110798.7|110853.7|110803.7|110838.5|110788.5|32
1731470940000|2024-11-13 04:09:00|110851.7|110801.7|110851.8|110801.8|110854.5|110804.5|110848.1|110798.1|29
1731470950000|2024-11-13 04:09:10|110850.9|110800.9|110853.9|110803.9|110855.6|110805.6|110850.9|110800.9|26
1731470960000|2024-11-13 04:09:20|110852.1|110802.1|110852.2|110802.2|110855.9|110805.9|110851.5|110801.5|17
1731470970000|2024-11-13 04:09:30|110850.7|110800.7|110840.8|110790.8|110851.2|110801.2|110840.2|110790.2|14
1731470980000|2024-11-13 04:09:40|110841.1|110791.1|110841.1|110791.1|110843.3|110793.3|110840.8|110790.8|4
1731470990000|2024-11-13 04:09:50|110843.9|110793.9|110843.6|110793.6|110843.9|110793.9|110841.7|110791.7|8
1731471000000|2024-11-13 04:10:00|110844.8|110794.8|110846.2|110796.2|110849|110799|110844.8|110794.8|10
1731471010000|2024-11-13 04:10:10|110845.8|110795.8|110850.2|110800.2|110850.2|110800.2|110845.6|110795.6|6
1731471020000|2024-11-13 04:10:20|110853.6|110803.6|110852|110802|110855.4|110805.4|110849.5|110799.5|14
1731471030000|2024-11-13 04:10:30|110854.8|110804.8|110855|110805|110858.5|110808.5|110853.5|110803.5|15
1731471040000|2024-11-13 04:10:40|110857|110807|110850.1|110800.1|110857.1|110807.1|110850.1|110800.1|14
1731471050000|2024-11-13 04:10:50|110851.9|110801.9|110849.7|110799.7|110855.7|110805.7|110847.5|110797.5|22
1731471060000|2024-11-13 04:11:00|110849.4|110799.4|110845.3|110795.3|110849.4|110799.4|110844.3|110794.3|12
1731471070000|2024-11-13 04:11:10|110844.7|110794.7|110844.3|110794.3|110844.7|110794.7|110840.7|110790.7|6
1731471080000|2024-11-13 04:11:20|110843.7|110793.7|110839.9|110789.9|110843.7|110793.7|110839.9|110789.9|6
1731471090000|2024-11-13 04:11:30|110840.1|110790.1|110842.3|110792.3|110842.3|110792.3|110833.6|110783.6|14
1731471100000|2024-11-13 04:11:40|110842.4|110792.4|110845.8|110795.8|110847.5|110797.5|110842.1|110792.1|10
1731471110000|2024-11-13 04:11:50|110844.2|110794.2|110845|110795|110849.1|110799.1|110844.2|110794.2|11
1731471120000|2024-11-13 04:12:00|110843.4|110793.4|110849.6|110799.6|110850.8|110800.8|110841.2|110791.2|9
1731471130000|2024-11-13 04:12:10|110849|110799|110847.9|110797.9|110853.9|110803.9|110846.5|110796.5|12
1731471140000|2024-11-13 04:12:20|110847.3|110797.3|110843.2|110793.2|110847.3|110797.3|110842.4|110792.4|6
1731471150000|2024-11-13 04:12:30|110843.4|110793.4|110844.5|110794.5|110845|110795|110843.4|110793.4|6
1731471160000|2024-11-13 04:12:40|110844.4|110794.4|110842.6|110792.6|110844.9|110794.9|110840.5|110790.5|11
1731471170000|2024-11-13 04:12:50|110843.7|110793.7|110843.7|110793.7|110843.7|110793.7|110841.8|110791.8|8
1731471180000|2024-11-13 04:13:00|110841.7|110791.7|110840.2|110790.2|110842.5|110792.5|110839.4|110789.4|15
1731471190000|2024-11-13 04:13:10|110842.5|110792.5|110840.2|110790.2|110842.5|110792.5|110840.2|110790.2|4
1731471200000|2024-11-13 04:13:20|110841.6|110791.6|110843.7|110793.7|110843.7|110793.7|110841.5|110791.5|3
1731471210000|2024-11-13 04:13:30|110842.7|110792.7|110842.6|110792.6|110842.8|110792.8|110840.3|110790.3|7
1731471220000|2024-11-13 04:13:40|110841.1|110791.1|110841.2|110791.2|110843.2|110793.2|110841.1|110791.1|4
1731471230000|2024-11-13 04:13:50|110843|110793|110841.1|110791.1|110843|110793|110841.1|110791.1|2
1731471240000|2024-11-13 04:14:00|110841|110791|110852.1|110802.1|110852.1|110802.1|110841|110791|10
1731471250000|2024-11-13 04:14:10|110853.6|110803.6|110853.6|110803.6|110854.2|110804.2|110852.8|110802.8|4
1731471260000|2024-11-13 04:14:20|110853.3|110803.3|110853.6|110803.6|110853.8|110803.8|110853.3|110803.3|4
1731471270000|2024-11-13 04:14:30|110853.5|110803.5|110854.5|110804.5|110854.5|110804.5|110853.5|110803.5|3
1731471280000|2024-11-13 04:14:40|110854.3|110804.3|110852|110802|110854.4|110804.4|110850.8|110800.8|7
1731471290000|2024-11-13 04:14:50|110853.5|110803.5|110858.6|110808.6|110858.6|110808.6|110852.2|110802.2|14
1731471300000|2024-11-13 04:15:00|110857.1|110807.1|110857.4|110807.4|110857.8|110807.8|110851.9|110801.9|7
1731471310000|2024-11-13 04:15:10|110857.6|110807.6|110855.2|110805.2|110857.6|110807.6|110855.2|110805.2|4
1731471320000|2024-11-13 04:15:20|110854.6|110804.6|110855.5|110805.5|110855.7|110805.7|110854.6|110804.6|4
1731471330000|2024-11-13 04:15:30|110855.6|110805.6|110854.3|110804.3|110858.3|110808.3|110853.1|110803.1|11
1731471340000|2024-11-13 04:15:40|110854.2|110804.2|110853.2|110803.2|110854.3|110804.3|110851.3|110801.3|6
1731471350000|2024-11-13 04:15:50|110852.5|110802.5|110850.5|110800.5|110852.5|110802.5|110850.5|110800.5|3
1731471360000|2024-11-13 04:16:00|110848.6|110798.6|110843.4|110793.4|110848.6|110798.6|110841.1|110791.1|10
1731471370000|2024-11-13 04:16:10|110844.1|110794.1|110844.1|110794.1|110848.9|110798.9|110841.7|110791.7|12
1731471380000|2024-11-13 04:16:20|110842.7|110792.7|110851.1|110801.1|110851.1|110801.1|110842.5|110792.5|11
1731471390000|2024-11-13 04:16:30|110853.1|110803.1|110853|110803|110855.2|110805.2|110848.9|110798.9|20
1731471400000|2024-11-13 04:16:40|110852.3|110802.3|110853|110803|110854.7|110804.7|110851.9|110801.9|10
1731471410000|2024-11-13 04:16:50|110853.3|110803.3|110848.5|110798.5|110853.4|110803.4|110847.2|110797.2|7
1731471420000|2024-11-13 04:17:00|110847.3|110797.3|110849.1|110799.1|110849.1|110799.1|110844.9|110794.9|8
1731471430000|2024-11-13 04:17:10|110849.3|110799.3|110841.1|110791.1|110849.3|110799.3|110840.8|110790.8|5
1731471440000|2024-11-13 04:17:20|110839.9|110789.9|110846.6|110796.6|110846.6|110796.6|110839.9|110789.9|9
1731471450000|2024-11-13 04:17:30|110846.5|110796.5|110846.5|110796.5|110846.5|110796.5|110846.5|110796.5|1
1731471460000|2024-11-13 04:17:40|110846.6|110796.6|110846.6|110796.6|110846.6|110796.6|110846.6|110796.6|1
1731471470000|2024-11-13 04:17:50|110847.2|110797.2|110849.8|110799.8|110850.4|110800.4|110847.1|110797.1|6
1731471480000|2024-11-13 04:18:00|110850.4|110800.4|110847.3|110797.3|110852.2|110802.2|110847.3|110797.3|8
1731471490000|2024-11-13 04:18:10|110847.1|110797.1|110847.8|110797.8|110847.8|110797.8|110847.1|110797.1|3
1731471500000|2024-11-13 04:18:20|110847.9|110797.9|110847.9|110797.9|110847.9|110797.9|110847.9|110797.9|1
1731471510000|2024-11-13 04:18:30|110846.7|110796.7|110836.9|110786.9|110846.7|110796.7|110836.9|110786.9|8
1731471520000|2024-11-13 04:18:40|110836.8|110786.8|110837.9|110787.9|110838.6|110788.6|110836.8|110786.8|5
1731471530000|2024-11-13 04:18:50|110838.2|110788.2|110838.2|110788.2|110838.2|110788.2|110837.9|110787.9|3
1731471540000|2024-11-13 04:19:00|110837.9|110787.9|110842|110792|110842|110792|110837.8|110787.8|5
1731471550000|2024-11-13 04:19:10|110841.5|110791.5|110842.5|110792.5|110844.4|110794.4|110841.4|110791.4|9
1731471560000|2024-11-13 04:19:20|110843.7|110793.7|110846|110796|110847.9|110797.9|110843.1|110793.1|5
1731471570000|2024-11-13 04:19:30|110846.6|110796.6|110853.5|110803.5|110853.9|110803.9|110846.6|110796.6|8
1731471580000|2024-11-13 04:19:40|110853.2|110803.2|110854.3|110804.3|110854.3|110804.3|110853.2|110803.2|4
1731471590000|2024-11-13 04:19:50|110857.3|110807.3|110855.3|110805.3|110857.3|110807.3|110853.5|110803.5|9
1731471600000|2024-11-13 04:20:00|110857.3|110807.3|110851.1|110801.1|110857.6|110807.6|110851.1|110801.1|7
1731471610000|2024-11-13 04:20:10|110853.2|110803.2|110849.4|110799.4|110854.7|110804.7|110847.7|110797.7|6
1731471620000|2024-11-13 04:20:20|110849.3|110799.3|110842.6|110792.6|110849.3|110799.3|110842.6|110792.6|10
1731471630000|2024-11-13 04:20:30|110842.5|110792.5|110841.1|110791.1|110842.5|110792.5|110839.1|110789.1|8
1731471640000|2024-11-13 04:20:40|110841.9|110791.9|110842.1|110792.1|110842.1|110792.1|110841.9|110791.9|2
1731471650000|2024-11-13 04:20:50|110842.7|110792.7|110840.5|110790.5|110842.7|110792.7|110840.5|110790.5|5
1731471660000|2024-11-13 04:21:00|110842|110792|110842.7|110792.7|110843.6|110793.6|110841.5|110791.5|8
1731471670000|2024-11-13 04:21:10|110842.6|110792.6|110842.7|110792.7|110842.7|110792.7|110842.6|110792.6|2
1731471680000|2024-11-13 04:21:20|110843|110793|110828.8|110778.8|110843|110793|110827.5|110777.5|17
1731471690000|2024-11-13 04:21:30|110830.4|110780.4|110824.5|110774.5|110830.4|110780.4|110824|110774|10
1731471700000|2024-11-13 04:21:40|110823.9|110773.9|110824|110774|110825.2|110775.2|110822.2|110772.2|10
1731471710000|2024-11-13 04:21:50|110824.3|110774.3|110823|110773|110824.3|110774.3|110820.9|110770.9|8
1731471720000|2024-11-13 04:22:00|110822.9|110772.9|110822.4|110772.4|110822.9|110772.9|110820.6|110770.6|3
1731471730000|2024-11-13 04:22:10|110822.5|110772.5|110822.9|110772.9|110823.6|110773.6|110820.3|110770.3|18
1731471740000|2024-11-13 04:22:20|110823.5|110773.5|110839.7|110789.7|110840.7|110790.7|110822.9|110772.9|28
1731471750000|2024-11-13 04:22:30|110840.2|110790.2|110840.3|110790.3|110841.1|110791.1|110839.5|110789.5|7
1731471760000|2024-11-13 04:22:40|110841|110791|110838.4|110788.4|110844.3|110794.3|110838.4|110788.4|8
1731471770000|2024-11-13 04:22:50|110839|110789|110842|110792|110842|110792|110839|110789|5
1731471780000|2024-11-13 04:23:00|110841.8|110791.8|110843.4|110793.4|110843.8|110793.8|110841.6|110791.6|6
1731471790000|2024-11-13 04:23:10|110845.2|110795.2|110844.6|110794.6|110845.2|110795.2|110844.6|110794.6|4
1731471800000|2024-11-13 04:23:20|110844.5|110794.5|110847.7|110797.7|110851.8|110801.8|110844.5|110794.5|12
1731471810000|2024-11-13 04:23:30|110847.1|110797.1|110840.5|110790.5|110847.1|110797.1|110840.5|110790.5|6
1731471820000|2024-11-13 04:23:40|110840.8|110790.8|110838.4|110788.4|110840.8|110790.8|110838.4|110788.4|7
1731471830000|2024-11-13 04:23:50|110840.3|110790.3|110824.8|110774.8|110842.2|110792.2|110824.2|110774.2|13
1731471840000|2024-11-13 04:24:00|110822.9|110772.9|110824.3|110774.3|110825|110775|110822.5|110772.5|20
1731471850000|2024-11-13 04:24:10|110823.8|110773.8|110821.2|110771.2|110824.4|110774.4|110819.9|110769.9|14
1731471860000|2024-11-13 04:24:20|110820.6|110770.6|110817.9|110767.9|110824.5|110774.5|110815.9|110765.9|17
1731471870000|2024-11-13 04:24:30|110819.5|110769.5|110817.4|110767.4|110821|110771|110817.4|110767.4|11
1731471880000|2024-11-13 04:24:40|110819.8|110769.8|110807.9|110757.9|110820.9|110770.9|110806.4|110756.4|15
1731471890000|2024-11-13 04:24:50|110808|110758|110808.5|110758.5|110809.5|110759.5|110805.3|110755.3|12
1731471900000|2024-11-13 04:25:00|110809.1|110759.1|110809.2|110759.2|110809.2|110759.2|110808.4|110758.4|6
1731471910000|2024-11-13 04:25:10|110809.3|110759.3|110801.7|110751.7|110809.3|110759.3|110797.1|110747.1|5
1731471920000|2024-11-13 04:25:20|110803.2|110753.2|110806.2|110756.2|110806.4|110756.4|110803.2|110753.2|9
1731471930000|2024-11-13 04:25:30|110804.4|110754.4|110810.3|110760.3|110810.3|110760.3|110797|110747|16
1731471940000|2024-11-13 04:25:40|110811.8|110761.8|110809.1|110759.1|110812.4|110762.4|110807.2|110757.2|17
1731471950000|2024-11-13 04:25:50|110809.2|110759.2|110806.1|110756.1|110812.7|110762.7|110803.7|110753.7|16
1731471960000|2024-11-13 04:26:00|110808.7|110758.7|110808.7|110758.7|110808.8|110758.8|110808.6|110758.6|4
1731471970000|2024-11-13 04:26:10|110808.1|110758.1|110808.8|110758.8|110809.4|110759.4|110806.4|110756.4|6
1731471980000|2024-11-13 04:26:20|110807|110757|110805.1|110755.1|110807.1|110757.1|110805.1|110755.1|5
1731471990000|2024-11-13 04:26:30|110807.2|110757.2|110798.6|110748.6|110809.1|110759.1|110794.8|110744.8|31
1731472000000|2024-11-13 04:26:40|110801.6|110751.6|110795.5|110745.5|110801.6|110751.6|110795.5|110745.5|12
1731472010000|2024-11-13 04:26:50|110798|110748|110790.5|110740.5|110802.3|110752.3|110788.2|110738.2|23
1731472020000|2024-11-13 04:27:00|110790.7|110740.7|110790.2|110740.2|110790.8|110740.8|110789.1|110739.1|6
1731472030000|2024-11-13 04:27:10|110788.4|110738.4|110789.5|110739.5|110790.7|110740.7|110787.4|110737.4|11
1731472040000|2024-11-13 04:27:20|110787.4|110737.4|110782.5|110732.5|110789.5|110739.5|110778.7|110728.7|20
1731472050000|2024-11-13 04:27:30|110785.5|110735.5|110786.3|110736.3|110789.4|110739.4|110784.5|110734.5|22
1731472060000|2024-11-13 04:27:40|110785.5|110735.5|110789.2|110739.2|110791|110741|110785.5|110735.5|19
1731472070000|2024-11-13 04:27:50|110789.4|110739.4|110789.4|110739.4|110791|110741|110787.7|110737.7|9
1731472080000|2024-11-13 04:28:00|110789.7|110739.7|110788.8|110738.8|110790.2|110740.2|110788.8|110738.8|10
1731472090000|2024-11-13 04:28:10|110788.3|110738.3|110788.6|110738.6|110788.6|110738.6|110786.1|110736.1|4
1731472100000|2024-11-13 04:28:20|110788.8|110738.8|110787.9|110737.9|110792.6|110742.6|110783.1|110733.1|25
1731472110000|2024-11-13 04:28:30|110785.5|110735.5|110787.6|110737.6|110792.5|110742.5|110785.5|110735.5|14
1731472120000|2024-11-13 04:28:40|110789.9|110739.9|110789.5|110739.5|110791.7|110741.7|110785.1|110735.1|26
1731472130000|2024-11-13 04:28:50|110785.7|110735.7|110793.8|110743.8|110800.3|110750.3|110785.6|110735.6|39
1731472140000|2024-11-13 04:29:00|110791.1|110741.1|110794.1|110744.1|110796|110746|110791.1|110741.1|19
1731472150000|2024-11-13 04:29:10|110797.2|110747.2|110798.9|110748.9|110801|110751|110795.9|110745.9|21
1731472160000|2024-11-13 04:29:20|110800.1|110750.1|110797.7|110747.7|110800.1|110750.1|110797.2|110747.2|8
1731472170000|2024-11-13 04:29:30|110797.6|110747.6|110798.7|110748.7|110798.7|110748.7|110794.2|110744.2|8
1731472180000|2024-11-13 04:29:40|110798.9|110748.9|110793.6|110743.6|110799.9|110749.9|110793.6|110743.6|14
1731472190000|2024-11-13 04:29:50|110793.3|110743.3|110793.9|110743.9|110793.9|110743.9|110793.3|110743.3|3
1731472200000|2024-11-13 04:30:00|110793.5|110743.5|110785|110735|110796.7|110746.7|110782.1|110732.1|24
1731472210000|2024-11-13 04:30:10|110784.5|110734.5|110782.4|110732.4|110786|110736|110780.2|110730.2|19
1731472220000|2024-11-13 04:30:20|110781.9|110731.9|110781.5|110731.5|110784.2|110734.2|110778.4|110728.4|15
1731472230000|2024-11-13 04:30:30|110779.8|110729.8|110777.2|110727.2|110779.8|110729.8|110775.2|110725.2|16
1731472240000|2024-11-13 04:30:40|110777.3|110727.3|110786.6|110736.6|110786.6|110736.6|110776.8|110726.8|25
1731472250000|2024-11-13 04:30:50|110786.9|110736.9|110779.2|110729.2|110788.8|110738.8|110779|110729|32
1731472260000|2024-11-13 04:31:00|110781|110731|110786.7|110736.7|110790.5|110740.5|110778.8|110728.8|19
1731472270000|2024-11-13 04:31:10|110786.5|110736.5|110784.3|110734.3|110789.4|110739.4|110784.3|110734.3|16
1731472280000|2024-11-13 04:31:20|110784.2|110734.2|110784.8|110734.8|110788.1|110738.1|110781.6|110731.6|15
1731472290000|2024-11-13 04:31:30|110787.4|110737.4|110783.6|110733.6|110787.4|110737.4|110782.1|110732.1|13
1731472300000|2024-11-13 04:31:40|110781.9|110731.9|110782.7|110732.7|110786.5|110736.5|110781.1|110731.1|30
1731472310000|2024-11-13 04:31:50|110782.9|110732.9|110781|110731|110785.6|110735.6|110781|110731|14
1731472320000|2024-11-13 04:32:00|110781.4|110731.4|110781.8|110731.8|110785.2|110735.2|110779.2|110729.2|12
1731472330000|2024-11-13 04:32:10|110781.9|110731.9|110783.5|110733.5|110784.8|110734.8|110781.6|110731.6|17
1731472340000|2024-11-13 04:32:20|110781.2|110731.2|110790.6|110740.6|110790.6|110740.6|110780.8|110730.8|19
1731472350000|2024-11-13 04:32:30|110788.5|110738.5|110785.6|110735.6|110788.5|110738.5|110783.5|110733.5|21
1731472360000|2024-11-13 04:32:40|110783.9|110733.9|110787.1|110737.1|110787.2|110737.2|110783.7|110733.7|15
1731472370000|2024-11-13 04:32:50|110783.6|110733.6|110785.1|110735.1|110786.1|110736.1|110783.1|110733.1|13
1731472380000|2024-11-13 04:33:00|110785.3|110735.3|110782.6|110732.6|110785.3|110735.3|110780.8|110730.8|11
1731472390000|2024-11-13 04:33:10|110783.2|110733.2|110784.6|110734.6|110787.3|110737.3|110781.6|110731.6|17
1731472400000|2024-11-13 04:33:20|110785|110735|110783.6|110733.6|110789.8|110739.8|110781|110731|36
1731472410000|2024-11-13 04:33:30|110781.2|110731.2|110785.2|110735.2|110785.2|110735.2|110781.2|110731.2|8
1731472420000|2024-11-13 04:33:40|110785.3|110735.3|110784.6|110734.6|110788.8|110738.8|110783|110733|17
1731472430000|2024-11-13 04:33:50|110783|110733|110786|110736|110788.3|110738.3|110783|110733|14
1731472440000|2024-11-13 04:34:00|110788.6|110738.6|110786.1|110736.1|110788.6|110738.6|110784.8|110734.8|8
1731472450000|2024-11-13 04:34:10|110786.3|110736.3|110789.4|110739.4|110789.4|110739.4|110786.2|110736.2|3
1731472460000|2024-11-13 04:34:20|110789.3|110739.3|110791.1|110741.1|110791.1|110741.1|110789.3|110739.3|4
1731472470000|2024-11-13 04:34:30|110790.7|110740.7|110795.6|110745.6|110798.8|110748.8|110790.7|110740.7|15
1731472480000|2024-11-13 04:34:40|110795.3|110745.3|110789|110739|110795.3|110745.3|110784.6|110734.6|7
1731472490000|2024-11-13 04:34:50|110788.9|110738.9|110792.1|110742.1|110793.6|110743.6|110788.3|110738.3|10
1731472500000|2024-11-13 04:35:00|110792|110742|110792.2|110742.2|110792.3|110742.3|110792|110742|4
1731472510000|2024-11-13 04:35:10|110790|110740|110792.9|110742.9|110796.2|110746.2|110790|110740|5
1731472520000|2024-11-13 04:35:20|110791.4|110741.4|110802.7|110752.7|110805.1|110755.1|110791.4|110741.4|7
1731472530000|2024-11-13 04:35:30|110802.6|110752.6|110809.6|110759.6|110810.1|110760.1|110802.6|110752.6|11
1731472540000|2024-11-13 04:35:40|110809|110759|110806.2|110756.2|110809|110759|110805.2|110755.2|6
1731472550000|2024-11-13 04:35:50|110810.2|110760.2|110809.5|110759.5|110810.2|110760.2|110808.3|110758.3|8
1731472560000|2024-11-13 04:36:00|110809.9|110759.9|110810.6|110760.6|110812.6|110762.6|110809.9|110759.9|3
1731472570000|2024-11-13 04:36:10|110810.5|110760.5|110808.8|110758.8|110810.9|110760.9|110807.6|110757.6|11
1731472580000|2024-11-13 04:36:20|110809.7|110759.7|110808.8|110758.8|110810.1|110760.1|110808.4|110758.4|4
1731472590000|2024-11-13 04:36:30|110807.6|110757.6|110810|110760|110811.3|110761.3|110807.6|110757.6|9
1731472600000|2024-11-13 04:36:40|110808.3|110758.3|110808.9|110758.9|110810.9|110760.9|110808.3|110758.3|7
1731472620000|2024-11-13 04:37:00|110809|110759|110808.2|110758.2|110810.8|110760.8|110807.6|110757.6|7
1731472630000|2024-11-13 04:37:10|110808|110758|110810.2|110760.2|110810.9|110760.9|110808|110758|6
1731472640000|2024-11-13 04:37:20|110809.6|110759.6|110807|110757|110809.6|110759.6|110807|110757|4
1731472650000|2024-11-13 04:37:30|110807.1|110757.1|110807.7|110757.7|110807.7|110757.7|110807.1|110757.1|2
1731472660000|2024-11-13 04:37:40|110807|110757|110803.8|110753.8|110807|110757|110802.1|110752.1|10
1731472670000|2024-11-13 04:37:50|110804.5|110754.5|110804.6|110754.6|110806.2|110756.2|110801.6|110751.6|20
1731472680000|2024-11-13 04:38:00|110802.9|110752.9|110800.7|110750.7|110802.9|110752.9|110797.7|110747.7|12
1731472690000|2024-11-13 04:38:10|110800.5|110750.5|110806.6|110756.6|110806.6|110756.6|110798.8|110748.8|19
1731472700000|2024-11-13 04:38:20|110807.4|110757.4|110782.6|110732.6|110808.1|110758.1|110782.6|110732.6|20
1731472710000|2024-11-13 04:38:30|110784.5|110734.5|110782.2|110732.2|110784.5|110734.5|110782.2|110732.2|5
1731472720000|2024-11-13 04:38:40|110783.7|110733.7|110782.9|110732.9|110783.7|110733.7|110780.5|110730.5|11
1731472730000|2024-11-13 04:38:50|110782.8|110732.8|110789.2|110739.2|110790.5|110740.5|110781.3|110731.3|15
1731472740000|2024-11-13 04:39:00|110789.8|110739.8|110789|110739|110792.5|110742.5|110786.3|110736.3|13
1731472750000|2024-11-13 04:39:10|110788.9|110738.9|110793.1|110743.1|110797.1|110747.1|110788.9|110738.9|19
1731472760000|2024-11-13 04:39:20|110789.5|110739.5|110791.9|110741.9|110794.1|110744.1|110789.4|110739.4|12
1731472770000|2024-11-13 04:39:30|110794.3|110744.3|110792.2|110742.2|110794.3|110744.3|110791.8|110741.8|4
1731472780000|2024-11-13 04:39:40|110794.6|110744.6|110805.6|110755.6|110805.6|110755.6|110791.1|110741.1|17
1731472790000|2024-11-13 04:39:50|110807.4|110757.4|110808.9|110758.9|110808.9|110758.9|110806.8|110756.8|6
1731472800000|2024-11-13 04:40:00|110809.1|110759.1|110810.4|110760.4|110812.1|110762.1|110806.6|110756.6|14
1731472810000|2024-11-13 04:40:10|110810.6|110760.6|110812.1|110762.1|110812.2|110762.2|110810.6|110760.6|6
1731472820000|2024-11-13 04:40:20|110812.3|110762.3|110808.1|110758.1|110812.3|110762.3|110808.1|110758.1|5
1731472830000|2024-11-13 04:40:30|110810.8|110760.8|110810.9|110760.9|110812.8|110762.8|110806.5|110756.5|15
1731472840000|2024-11-13 04:40:40|110809|110759|110814.5|110764.5|110817.5|110767.5|110809|110759|21
1731472850000|2024-11-13 04:40:50|110814.4|110764.4|110812.6|110762.6|110815.4|110765.4|110809.9|110759.9|22
1731472860000|2024-11-13 04:41:00|110810.4|110760.4|110811.2|110761.2|110815.2|110765.2|110810.4|110760.4|14
1731472870000|2024-11-13 04:41:10|110809.5|110759.5|110813.1|110763.1|110814.1|110764.1|110809.4|110759.4|8
1731472880000|2024-11-13 04:41:20|110813.2|110763.2|110813.7|110763.7|110815.9|110765.9|110810.6|110760.6|7
1731472890000|2024-11-13 04:41:30|110815.5|110765.5|110811.2|110761.2|110818.7|110768.7|110809|110759|11
1731472900000|2024-11-13 04:41:40|110811.6|110761.6|110810.6|110760.6|110811.8|110761.8|110808.9|110758.9|6
1731472910000|2024-11-13 04:41:50|110810.7|110760.7|110808.4|110758.4|110811.9|110761.9|110808.4|110758.4|13
1731472920000|2024-11-13 04:42:00|110806|110756|110809.9|110759.9|110810.3|110760.3|110806|110756|7
1731472930000|2024-11-13 04:42:10|110809.8|110759.8|110812|110762|110812|110762|110806.8|110756.8|14
1731472940000|2024-11-13 04:42:20|110810.2|110760.2|110810|110760|110810.2|110760.2|110809.7|110759.7|6
1731472950000|2024-11-13 04:42:30|110808.2|110758.2|110806.4|110756.4|110813.6|110763.6|110806.4|110756.4|15
1731472960000|2024-11-13 04:42:40|110808.3|110758.3|110808.5|110758.5|110809.5|110759.5|110806.8|110756.8|13
1731472970000|2024-11-13 04:42:50|110809.1|110759.1|110808.7|110758.7|110810|110760|110805.5|110755.5|22
1731472980000|2024-11-13 04:43:00|110808.9|110758.9|110808.9|110758.9|110809.1|110759.1|110807.1|110757.1|5
1731472990000|2024-11-13 04:43:10|110808.8|110758.8|110808.3|110758.3|110812.5|110762.5|110807.7|110757.7|10
1731473000000|2024-11-13 04:43:20|110806.5|110756.5|110811|110761|110811.6|110761.6|110805.4|110755.4|15
1731473010000|2024-11-13 04:43:30|110810.7|110760.7|110812.2|110762.2|110814|110764|110810.7|110760.7|8
1731473020000|2024-11-13 04:43:40|110810.8|110760.8|110812.4|110762.4|110814|110764|110810.8|110760.8|9
1731473030000|2024-11-13 04:43:50|110809.7|110759.7|110811.7|110761.7|110811.7|110761.7|110807.9|110757.9|6
1731473040000|2024-11-13 04:44:00|110811.9|110761.9|110813|110763|110813|110763|110811.8|110761.8|3
1731473050000|2024-11-13 04:44:10|110813.6|110763.6|110819.1|110769.1|110821.1|110771.1|110813.6|110763.6|12
1731473060000|2024-11-13 04:44:20|110819.3|110769.3|110820.1|110770.1|110822.9|110772.9|110818.3|110768.3|10
1731473070000|2024-11-13 04:44:30|110817|110767|110820.6|110770.6|110821.3|110771.3|110816.6|110766.6|17
1731473080000|2024-11-13 04:44:40|110820.5|110770.5|110821.5|110771.5|110824.2|110774.2|110819|110769|11
1731473090000|2024-11-13 04:44:50|110821.8|110771.8|110821.7|110771.7|110821.8|110771.8|110821.7|110771.7|2
1731473100000|2024-11-13 04:45:00|110821.1|110771.1|110821.1|110771.1|110823.5|110773.5|110815.1|110765.1|20
1731473110000|2024-11-13 04:45:10|110820.6|110770.6|110817.3|110767.3|110820.7|110770.7|110814.7|110764.7|13
1731473120000|2024-11-13 04:45:20|110816.2|110766.2|110812.2|110762.2|110817.1|110767.1|110812.1|110762.1|12
1731473130000|2024-11-13 04:45:30|110812.3|110762.3|110811.8|110761.8|110812.3|110762.3|110810.3|110760.3|7
1731473140000|2024-11-13 04:45:40|110811|110761|110816.7|110766.7|110817.3|110767.3|110811|110761|11
1731473150000|2024-11-13 04:45:50|110820.1|110770.1|110818.6|110768.6|110822.3|110772.3|110815|110765|17
1731473160000|2024-11-13 04:46:00|110817.7|110767.7|110817.8|110767.8|110820.7|110770.7|110817|110767|5
1731473170000|2024-11-13 04:46:10|110818|110768|110815.2|110765.2|110818|110768|110813.7|110763.7|6
1731473180000|2024-11-13 04:46:20|110816|110766|110820.2|110770.2|110822.5|110772.5|110816|110766|7
1731473190000|2024-11-13 04:46:30|110820.6|110770.6|110822|110772|110823.6|110773.6|110820.3|110770.3|7
1731473200000|2024-11-13 04:46:40|110820.2|110770.2|110812.8|110762.8|110820.2|110770.2|110810.4|110760.4|9
1731473210000|2024-11-13 04:46:50|110812.2|110762.2|110809.9|110759.9|110812.2|110762.2|110807.2|110757.2|5
1731473220000|2024-11-13 04:47:00|110810.5|110760.5|110808.1|110758.1|110811.9|110761.9|110799.8|110749.8|14
1731473230000|2024-11-13 04:47:10|110806.3|110756.3|110800.8|110750.8|110807.9|110757.9|110800.8|110750.8|12
1731473240000|2024-11-13 04:47:20|110800.9|110750.9|110806|110756|110806|110756|110799.7|110749.7|11
1731473250000|2024-11-13 04:47:30|110807.7|110757.7|110808.2|110758.2|110808.2|110758.2|110807.7|110757.7|4
1731473260000|2024-11-13 04:47:40|110808.3|110758.3|110804.4|110754.4|110808.4|110758.4|110802.2|110752.2|6
1731473270000|2024-11-13 04:47:50|110802.7|110752.7|110809.2|110759.2|110809.8|110759.8|110802.7|110752.7|15
1731473280000|2024-11-13 04:48:00|110808.8|110758.8|110809.8|110759.8|110810.3|110760.3|110807.5|110757.5|10
1731473290000|2024-11-13 04:48:10|110809.7|110759.7|110810.4|110760.4|110811|110761|110809.7|110759.7|6
1731473300000|2024-11-13 04:48:20|110812.7|110762.7|110810.1|110760.1|110814|110764|110810.1|110760.1|9
1731473310000|2024-11-13 04:48:30|110810.3|110760.3|110810.2|110760.2|110810.3|110760.3|110810.1|110760.1|4
1731473320000|2024-11-13 04:48:40|110810.1|110760.1|110813.1|110763.1|110817.5|110767.5|110810|110760|16
1731473330000|2024-11-13 04:48:50|110811.3|110761.3|110810|110760|110813.7|110763.7|110810|110760|13
1731473340000|2024-11-13 04:49:00|110811.6|110761.6|110813.2|110763.2|110815.1|110765.1|110809.8|110759.8|15
1731473350000|2024-11-13 04:49:10|110813.9|110763.9|110812.7|110762.7|110814.3|110764.3|110811.2|110761.2|10
1731473360000|2024-11-13 04:49:20|110812.6|110762.6|110814.4|110764.4|110816.1|110766.1|110812.6|110762.6|7
1731473370000|2024-11-13 04:49:30|110814.5|110764.5|110810.1|110760.1|110814.5|110764.5|110808.6|110758.6|6
1731473380000|2024-11-13 04:49:40|110811.9|110761.9|110810.7|110760.7|110812.9|110762.9|110808.9|110758.9|10
1731473390000|2024-11-13 04:49:50|110811.3|110761.3|110811.9|110761.9|110812.5|110762.5|110811.2|110761.2|6
1731473400000|2024-11-13 04:50:00|110811.8|110761.8|110811.9|110761.9|110811.9|110761.9|110811.8|110761.8|2
1731473410000|2024-11-13 04:50:10|110811.3|110761.3|110809.4|110759.4|110813.1|110763.1|110809.4|110759.4|7
1731473420000|2024-11-13 04:50:20|110807.1|110757.1|110807.6|110757.6|110811.9|110761.9|110807.1|110757.1|16
1731473430000|2024-11-13 04:50:30|110807.7|110757.7|110808.4|110758.4|110814.5|110764.5|110807.6|110757.6|13
1731473440000|2024-11-13 04:50:40|110810|110760|110814.7|110764.7|110814.7|110764.7|110810|110760|6
1731473450000|2024-11-13 04:50:50|110814.2|110764.2|110816.8|110766.8|110821.4|110771.4|110814.2|110764.2|18
1731473460000|2024-11-13 04:51:00|110813.2|110763.2|110816.5|110766.5|110816.9|110766.9|110813.2|110763.2|8
1731473470000|2024-11-13 04:51:10|110815.2|110765.2|110809.5|110759.5|110815.2|110765.2|110807.4|110757.4|18
1731473480000|2024-11-13 04:51:20|110809.8|110759.8|110810.7|110760.7|110813.2|110763.2|110807.3|110757.3|17
1731473490000|2024-11-13 04:51:30|110808.7|110758.7|110809.3|110759.3|110810.8|110760.8|110807.6|110757.6|18
1731473500000|2024-11-13 04:51:40|110809.4|110759.4|110807.9|110757.9|110809.4|110759.4|110805.4|110755.4|17
1731473510000|2024-11-13 04:51:50|110805.6|110755.6|110807.7|110757.7|110807.9|110757.9|110805.6|110755.6|18
1731473520000|2024-11-13 04:52:00|110807.5|110757.5|110810.4|110760.4|110811.8|110761.8|110806.4|110756.4|13
1731473530000|2024-11-13 04:52:10|110808.6|110758.6|110808.4|110758.4|110809.4|110759.4|110807.3|110757.3|9
1731473540000|2024-11-13 04:52:20|110808.5|110758.5|110806.9|110756.9|110808.5|110758.5|110805|110755|19
1731473550000|2024-11-13 04:52:30|110806.7|110756.7|110807.5|110757.5|110807.6|110757.6|110805.8|110755.8|8
1731473560000|2024-11-13 04:52:40|110806.3|110756.3|110810.6|110760.6|110811.2|110761.2|110804.5|110754.5|11
1731473570000|2024-11-13 04:52:50|110808.6|110758.6|110807|110757|110808.6|110758.6|110806.2|110756.2|6
1731473580000|2024-11-13 04:53:00|110807.2|110757.2|110808.2|110758.2|110809.9|110759.9|110805.3|110755.3|9
1731473590000|2024-11-13 04:53:10|110808.1|110758.1|110806.5|110756.5|110809.4|110759.4|110806.5|110756.5|10
1731473600000|2024-11-13 04:53:20|110808.2|110758.2|110809.5|110759.5|110810.9|110760.9|110805.9|110755.9|19
1731473610000|2024-11-13 04:53:30|110811.3|110761.3|110811.3|110761.3|110811.4|110761.4|110808.8|110758.8|8
1731473620000|2024-11-13 04:53:40|110814|110764|110813.8|110763.8|110818.6|110768.6|110813.2|110763.2|18
1731473630000|2024-11-13 04:53:50|110813.2|110763.2|110813.2|110763.2|110813.2|110763.2|110813|110763|3
1731473640000|2024-11-13 04:54:00|110809.6|110759.6|110812.6|110762.6|110812.6|110762.6|110809.6|110759.6|10
1731473650000|2024-11-13 04:54:10|110812.8|110762.8|110811.1|110761.1|110812.8|110762.8|110809.5|110759.5|5
1731473660000|2024-11-13 04:54:20|110813.1|110763.1|110809.5|110759.5|110813.1|110763.1|110807.2|110757.2|7
1731473670000|2024-11-13 04:54:30|110809.7|110759.7|110807.4|110757.4|110809.7|110759.7|110807.4|110757.4|5
1731473680000|2024-11-13 04:54:40|110807.3|110757.3|110811|110761|110812.3|110762.3|110806.5|110756.5|13
1731473690000|2024-11-13 04:54:50|110808.4|110758.4|110810.7|110760.7|110811.3|110761.3|110808.4|110758.4|9
1731473700000|2024-11-13 04:55:00|110808.6|110758.6|110816.9|110766.9|110817.9|110767.9|110808.5|110758.5|12
1731473710000|2024-11-13 04:55:10|110817.7|110767.7|110822.2|110772.2|110824.6|110774.6|110817.7|110767.7|12
1731473720000|2024-11-13 04:55:20|110821.5|110771.5|110823.4|110773.4|110823.4|110773.4|110815.8|110765.8|16
1731473730000|2024-11-13 04:55:30|110819.8|110769.8|110818.9|110768.9|110821.9|110771.9|110817.5|110767.5|14
1731473740000|2024-11-13 04:55:40|110819.1|110769.1|110811.6|110761.6|110819.1|110769.1|110810.1|110760.1|6
1731473750000|2024-11-13 04:55:50|110811|110761|110812|110762|110812|110762|110809.1|110759.1|10
1731473760000|2024-11-13 04:56:00|110812.3|110762.3|110805.6|110755.6|110812.3|110762.3|110805.5|110755.5|11
1731473770000|2024-11-13 04:56:10|110805.5|110755.5|110803.8|110753.8|110805.6|110755.6|110803.8|110753.8|3
1731473780000|2024-11-13 04:56:20|110803.9|110753.9|110805.1|110755.1|110808.3|110758.3|110803.9|110753.9|12
1731473790000|2024-11-13 04:56:30|110807.1|110757.1|110807.1|110757.1|110808.1|110758.1|110803.9|110753.9|12
1731473800000|2024-11-13 04:56:40|110807.5|110757.5|110807.1|110757.1|110807.5|110757.5|110805.2|110755.2|6
1731473810000|2024-11-13 04:56:50|110807.2|110757.2|110809.1|110759.1|110810.3|110760.3|110806.2|110756.2|7
1731473820000|2024-11-13 04:57:00|110809.7|110759.7|110807.2|110757.2|110809.7|110759.7|110803.1|110753.1|8
1731473830000|2024-11-13 04:57:10|110810.2|110760.2|110801.6|110751.6|110810.5|110760.5|110798.8|110748.8|14
1731473840000|2024-11-13 04:57:20|110803.2|110753.2|110803.7|110753.7|110806.5|110756.5|110802.9|110752.9|11
1731473850000|2024-11-13 04:57:30|110805.6|110755.6|110813.5|110763.5|110813.7|110763.7|110805.6|110755.6|12
1731473860000|2024-11-13 04:57:40|110811.8|110761.8|110818.2|110768.2|110819.8|110769.8|110810.1|110760.1|24
1731473870000|2024-11-13 04:57:50|110814.8|110764.8|110819.8|110769.8|110822.4|110772.4|110813.8|110763.8|48
1731473880000|2024-11-13 04:58:00|110819.6|110769.6|110823.9|110773.9|110827.8|110777.8|110814.1|110764.1|57
1731473890000|2024-11-13 04:58:10|110820.5|110770.5|110817.9|110767.9|110827.6|110777.6|110815.2|110765.2|50
1731473900000|2024-11-13 04:58:20|110818.5|110768.5|110816|110766|110818.5|110768.5|110813.8|110763.8|7
1731473910000|2024-11-13 04:58:30|110815.9|110765.9|110819.5|110769.5|110833.1|110783.1|110810.1|110760.1|44
1731473920000|2024-11-13 04:58:40|110829|110779|110832.6|110782.6|110835|110785|110820|110770|60
1731473930000|2024-11-13 04:58:50|110822.3|110772.3|110831.7|110781.7|110837.3|110787.3|110822.3|110772.3|70
1731473940000|2024-11-13 04:59:00|110833.9|110783.9|110835.5|110785.5|110838.9|110788.9|110830.7|110780.7|31
1731473950000|2024-11-13 04:59:10|110837|110787|110839.2|110789.2|110841.3|110791.3|110835.2|110785.2|13
1731473960000|2024-11-13 04:59:20|110840.3|110790.3|110849.2|110799.2|110852.9|110802.9|110838.2|110788.2|14
1731473970000|2024-11-13 04:59:30|110849.7|110799.7|110861.4|110811.4|110861.4|110811.4|110844.9|110794.9|14
1731473980000|2024-11-13 04:59:40|110861.7|110811.7|110860.7|110810.7|110862|110812|110848.8|110798.8|13
1731473990000|2024-11-13 04:59:50|110860.9|110810.9|110839.9|110789.9|110866.5|110816.5|110839.9|110789.9|12
1731474000000|2024-11-13 05:00:00|110839.1|110789.1|110842.8|110792.8|110844.9|110794.9|110831.6|110781.6|47
1731474010000|2024-11-13 05:00:10|110843.2|110793.2|110843.4|110793.4|110850.5|110800.5|110839.8|110789.8|41
1731474020000|2024-11-13 05:00:20|110837.6|110787.6|110839.5|110789.5|110847.1|110797.1|110834.2|110784.2|59
1731474030000|2024-11-13 05:00:30|110840.4|110790.4|110863.8|110813.8|110863.8|110813.8|110838.4|110788.4|66
1731474040000|2024-11-13 05:00:40|110852|110802|110854.2|110804.2|110867.2|110817.2|110847|110797|73
1731474050000|2024-11-13 05:00:50|110856.2|110806.2|110857.5|110807.5|110869.2|110819.2|110846.4|110796.4|71
1731474060000|2024-11-13 05:01:00|110859.4|110809.4|110841.4|110791.4|110871.4|110821.4|110840.8|110790.8|34
1731474070000|2024-11-13 05:01:10|110843.3|110793.3|110846|110796|110849.8|110799.8|110840|110790|33
1731474080000|2024-11-13 05:01:20|110843.3|110793.3|110847.6|110797.6|110851.2|110801.2|110840.6|110790.6|35
1731474090000|2024-11-13 05:01:30|110842.8|110792.8|110858.1|110808.1|110858.1|110808.1|110840.2|110790.2|41
1731474100000|2024-11-13 05:01:40|110856.9|110806.9|110865.6|110815.6|110865.6|110815.6|110847|110797|44
1731474110000|2024-11-13 05:01:50|110855.2|110805.2|110871.5|110821.5|110874.8|110824.8|110853.5|110803.5|69
1731474120000|2024-11-13 05:02:00|110872.1|110822.1|110869.5|110819.5|110872.6|110822.6|110853.9|110803.9|72
1731474130000|2024-11-13 05:02:10|110865.6|110815.6|110872.7|110822.7|110881.1|110831.1|110853.5|110803.5|69
1731474140000|2024-11-13 05:02:20|110874.5|110824.5|110873|110823|110880.7|110830.7|110858.5|110808.5|65
1731474150000|2024-11-13 05:02:30|110870.6|110820.6|110884.2|110834.2|110884.2|110834.2|110870.6|110820.6|10
1731474160000|2024-11-13 05:02:40|110882.4|110832.4|110884.1|110834.1|110884.1|110834.1|110882.2|110832.2|5
1731474170000|2024-11-13 05:02:50|110884|110834|110884.3|110834.3|110884.3|110834.3|110884|110834|2
1731474180000|2024-11-13 05:03:00|110882|110832|110852.2|110802.2|110882|110832|110851.3|110801.3|40
1731474190000|2024-11-13 05:03:10|110853|110803|110848.7|110798.7|110853|110803|110848.7|110798.7|14
1731474200000|2024-11-13 05:03:20|110850.7|110800.7|110844.3|110794.3|110852.4|110802.4|110842.9|110792.9|14
1731474210000|2024-11-13 05:03:30|110843|110793|110847.2|110797.2|110849.3|110799.3|110843|110793|23
1731474220000|2024-11-13 05:03:40|110845.9|110795.9|110841.3|110791.3|110847.9|110797.9|110841.2|110791.2|21
1731474230000|2024-11-13 05:03:50|110841.8|110791.8|110839.6|110789.6|110846.1|110796.1|110839.6|110789.6|30
1731474240000|2024-11-13 05:04:00|110839.1|110789.1|110840.5|110790.5|110843.7|110793.7|110837.6|110787.6|24
1731474250000|2024-11-13 05:04:10|110838.8|110788.8|110837.9|110787.9|110841.5|110791.5|110833.2|110783.2|17
1731474260000|2024-11-13 05:04:20|110835.4|110785.4|110843.2|110793.2|110845.3|110795.3|110833.4|110783.4|24
1731474270000|2024-11-13 05:04:30|110843.3|110793.3|110845.6|110795.6|110846|110796|110840.8|110790.8|16
1731474280000|2024-11-13 05:04:40|110847.8|110797.8|110855.6|110805.6|110855.6|110805.6|110843.2|110793.2|40
1731474290000|2024-11-13 05:04:50|110851.8|110801.8|110854|110804|110855.7|110805.7|110849.2|110799.2|32
1731474300000|2024-11-13 05:05:00|110854.6|110804.6|110844.2|110794.2|110854.6|110804.6|110842.5|110792.5|32
1731474310000|2024-11-13 05:05:10|110843.5|110793.5|110840.1|110790.1|110845.3|110795.3|110838.7|110788.7|42
1731474320000|2024-11-13 05:05:20|110841.8|110791.8|110834.4|110784.4|110844.8|110794.8|110833.4|110783.4|48
1731474330000|2024-11-13 05:05:30|110834.7|110784.7|110833.2|110783.2|110839.9|110789.9|110829.7|110779.7|30
1731474340000|2024-11-13 05:05:40|110835|110785|110832.2|110782.2|110839.5|110789.5|110828.1|110778.1|38
1731474350000|2024-11-13 05:05:50|110832.7|110782.7|110837.5|110787.5|110840.1|110790.1|110830.7|110780.7|30
1731474360000|2024-11-13 05:06:00|110841.7|110791.7|110835.1|110785.1|110841.7|110791.7|110833.5|110783.5|21
1731474370000|2024-11-13 05:06:10|110833.7|110783.7|110835.9|110785.9|110839|110789|110833.7|110783.7|19
1731474380000|2024-11-13 05:06:20|110836.2|110786.2|110833.7|110783.7|110838.9|110788.9|110832.6|110782.6|37
1731474390000|2024-11-13 05:06:30|110837|110787|110834.4|110784.4|110839.5|110789.5|110833.1|110783.1|41
1731474400000|2024-11-13 05:06:40|110835|110785|110838.5|110788.5|110841|110791|110831.2|110781.2|42
1731474410000|2024-11-13 05:06:50|110836.1|110786.1|110837.8|110787.8|110845.7|110795.7|110835.6|110785.6|46
1731474420000|2024-11-13 05:07:00|110840.1|110790.1|110834.7|110784.7|110843.1|110793.1|110832.6|110782.6|51
1731474430000|2024-11-13 05:07:10|110834.3|110784.3|110834.3|110784.3|110837.7|110787.7|110832.7|110782.7|31
1731474440000|2024-11-13 05:07:20|110833.9|110783.9|110838.7|110788.7|110841.3|110791.3|110831.7|110781.7|27
1731474450000|2024-11-13 05:07:30|110838.1|110788.1|110838.3|110788.3|110840.2|110790.2|110833.2|110783.2|18
1731474460000|2024-11-13 05:07:40|110838.1|110788.1|110838.5|110788.5|110840.5|110790.5|110837.8|110787.8|9
1731474470000|2024-11-13 05:07:50|110840.4|110790.4|110835.8|110785.8|110840.4|110790.4|110835.5|110785.5|13
1731474480000|2024-11-13 05:08:00|110835.9|110785.9|110837.6|110787.6|110839.8|110789.8|110834.3|110784.3|28
1731474490000|2024-11-13 05:08:10|110837.7|110787.7|110834|110784|110837.7|110787.7|110832.7|110782.7|16
1731474500000|2024-11-13 05:08:20|110832.1|110782.1|110835.4|110785.4|110837|110787|110832.1|110782.1|11
1731474510000|2024-11-13 05:08:30|110835.2|110785.2|110848.3|110798.3|110849.9|110799.9|110831.4|110781.4|24
1731474520000|2024-11-13 05:08:40|110849.9|110799.9|110860.9|110810.9|110866|110816|110848.8|110798.8|37
1731474530000|2024-11-13 05:08:50|110858|110808|110853.7|110803.7|110862.6|110812.6|110851.5|110801.5|37
1731474540000|2024-11-13 05:09:00|110856.3|110806.3|110853.5|110803.5|110861.1|110811.1|110848.3|110798.3|27
1731474550000|2024-11-13 05:09:10|110851.7|110801.7|110858.1|110808.1|110861.5|110811.5|110848.5|110798.5|30
1731474560000|2024-11-13 05:09:20|110856.6|110806.6|110856.7|110806.7|110858.4|110808.4|110853.5|110803.5|10
1731474570000|2024-11-13 05:09:30|110858.1|110808.1|110857.1|110807.1|110860.4|110810.4|110854.3|110804.3|16
1731474580000|2024-11-13 05:09:40|110859|110809|110858.5|110808.5|110862.6|110812.6|110851.3|110801.3|32
1731474590000|2024-11-13 05:09:50|110857.5|110807.5|110856.4|110806.4|110861.2|110811.2|110852.1|110802.1|27
1731474600000|2024-11-13 05:10:00|110854.4|110804.4|110855.4|110805.4|110859.4|110809.4|110852.8|110802.8|24
1731474610000|2024-11-13 05:10:10|110854.9|110804.9|110857.5|110807.5|110861.5|110811.5|110854.4|110804.4|29
1731474620000|2024-11-13 05:10:20|110857.6|110807.6|110873.1|110823.1|110873.6|110823.6|110855.9|110805.9|36
1731474630000|2024-11-13 05:10:30|110871.8|110821.8|110878.9|110828.9|110889.3|110839.3|110871.8|110821.8|33
1731474640000|2024-11-13 05:10:40|110879.6|110829.6|110883.2|110833.2|110885.8|110835.8|110878.7|110828.7|31
1731474650000|2024-11-13 05:10:50|110883.9|110833.9|110878.9|110828.9|110891.5|110841.5|110874.5|110824.5|39
1731474660000|2024-11-13 05:11:00|110880.5|110830.5|110889|110839|110890|110840|110875.6|110825.6|30
1731474670000|2024-11-13 05:11:10|110885.4|110835.4|110879.5|110829.5|110885.4|110835.4|110877.3|110827.3|18
1731474680000|2024-11-13 05:11:20|110878.3|110828.3|110871.7|110821.7|110879.1|110829.1|110866.9|110816.9|29
1731474690000|2024-11-13 05:11:30|110873.2|110823.2|110868.8|110818.8|110873.2|110823.2|110866.7|110816.7|48
1731474700000|2024-11-13 05:11:40|110870|110820|110870.9|110820.9|110873.9|110823.9|110865.3|110815.3|43
1731474710000|2024-11-13 05:11:50|110872.2|110822.2|110868.8|110818.8|110872.9|110822.9|110866.8|110816.8|24
1731474720000|2024-11-13 05:12:00|110869.4|110819.4|110870.4|110820.4|110877.9|110827.9|110867.6|110817.6|28
1731474730000|2024-11-13 05:12:10|110872|110822|110875.6|110825.6|110877.8|110827.8|110868.8|110818.8|33
1731474740000|2024-11-13 05:12:20|110875|110825|110876.4|110826.4|110878.9|110828.9|110872|110822|26
1731474750000|2024-11-13 05:12:30|110877.5|110827.5|110880.3|110830.3|110880.3|110830.3|110874.6|110824.6|13
1731474760000|2024-11-13 05:12:40|110879.8|110829.8|110884.4|110834.4|110889|110839|110877.2|110827.2|28
1731474770000|2024-11-13 05:12:50|110882.7|110832.7|110882.8|110832.8|110885.5|110835.5|110879.2|110829.2|33
1731474780000|2024-11-13 05:13:00|110882.6|110832.6|110884.9|110834.9|110886.7|110836.7|110881|110831|16
1731474790000|2024-11-13 05:13:10|110887|110837|110897.4|110847.4|110899.7|110849.7|110885.7|110835.7|46
1731474800000|2024-11-13 05:13:20|110897.6|110847.6|110900.2|110850.2|110902|110852|110892.2|110842.2|51
1731474810000|2024-11-13 05:13:30|110902.3|110852.3|110903.2|110853.2|110906|110856|110897.5|110847.5|43
1731474820000|2024-11-13 05:13:40|110904.9|110854.9|110903.5|110853.5|110905.1|110855.1|110902|110852|18
1731474830000|2024-11-13 05:13:50|110905.7|110855.7|110905.8|110855.8|110907.7|110857.7|110902.6|110852.6|21
1731474840000|2024-11-13 05:14:00|110904.2|110854.2|110903.2|110853.2|110909|110859|110901.8|110851.8|23
1731474850000|2024-11-13 05:14:10|110899.9|110849.9|110890.8|110840.8|110903|110853|110888|110838|49
1731474860000|2024-11-13 05:14:20|110893.1|110843.1|110892.9|110842.9|110899.5|110849.5|110892.2|110842.2|50
1731474870000|2024-11-13 05:14:30|110890.8|110840.8|110895.2|110845.2|110897.6|110847.6|110888.7|110838.7|22
1731474880000|2024-11-13 05:14:40|110896.4|110846.4|110897.2|110847.2|110900.1|110850.1|110891.7|110841.7|40
1731474890000|2024-11-13 05:14:50|110900.5|110850.5|110894.9|110844.9|110900.5|110850.5|110892.2|110842.2|29
1731474900000|2024-11-13 05:15:00|110896.2|110846.2|110897.3|110847.3|110898.1|110848.1|110893.4|110843.4|18
1731474910000|2024-11-13 05:15:10|110900.4|110850.4|110897.7|110847.7|110903.5|110853.5|110890|110840|40
1731474920000|2024-11-13 05:15:20|110898.9|110848.9|110895.3|110845.3|110902.6|110852.6|110892.6|110842.6|35
1731474930000|2024-11-13 05:15:30|110895.1|110845.1|110896.3|110846.3|110901.5|110851.5|110894.5|110844.5|28
1731474940000|2024-11-13 05:15:40|110898.7|110848.7|110897.7|110847.7|110900.2|110850.2|110895.6|110845.6|23
1731474950000|2024-11-13 05:15:50|110896.7|110846.7|110892.9|110842.9|110898.6|110848.6|110892.9|110842.9|10
1731474960000|2024-11-13 05:16:00|110891.7|110841.7|110891.4|110841.4|110895.4|110845.4|110887|110837|37
1731474970000|2024-11-13 05:16:10|110888.1|110838.1|110889.5|110839.5|110893.7|110843.7|110885.1|110835.1|43
1731474980000|2024-11-13 05:16:20|110890.9|110840.9|110899.1|110849.1|110900.1|110850.1|110889.3|110839.3|25
1731474990000|2024-11-13 05:16:30|110902.6|110852.6|110896.8|110846.8|110902.6|110852.6|110892.2|110842.2|38
1731475000000|2024-11-13 05:16:40|110897.1|110847.1|110905.3|110855.3|110907.2|110857.2|110897|110847|21
1731475010000|2024-11-13 05:16:50|110906.5|110856.5|110906.3|110856.3|110911.7|110861.7|110906.1|110856.1|17
1731475020000|2024-11-13 05:17:00|110906.9|110856.9|110910.3|110860.3|110914.4|110864.4|110903.7|110853.7|41
1731475030000|2024-11-13 05:17:10|110910.9|110860.9|110912.5|110862.5|110918.9|110868.9|110910.9|110860.9|34
1731475040000|2024-11-13 05:17:20|110914.8|110864.8|110917.7|110867.7|110919.4|110869.4|110914.2|110864.2|25
1731475050000|2024-11-13 05:17:30|110918.6|110868.6|110928.4|110878.4|110932.1|110882.1|110915.8|110865.8|41
1731475060000|2024-11-13 05:17:40|110930.3|110880.3|110938.1|110888.1|110943.2|110893.2|110930.3|110880.3|31
1731475070000|2024-11-13 05:17:50|110938.2|110888.2|110939.6|110889.6|110940.6|110890.6|110933.6|110883.6|29
1731475080000|2024-11-13 05:18:00|110936.8|110886.8|110939.4|110889.4|110948.1|110898.1|110932.7|110882.7|34
1731475090000|2024-11-13 05:18:10|110938.2|110888.2|110937.1|110887.1|110940.8|110890.8|110935|110885|40
1731475100000|2024-11-13 05:18:20|110938.5|110888.5|110938.3|110888.3|110940.3|110890.3|110937.1|110887.1|14
1731475110000|2024-11-13 05:18:30|110936.5|110886.5|110936.5|110886.5|110939.2|110889.2|110928.2|110878.2|24
1731475120000|2024-11-13 05:18:40|110937.9|110887.9|110937.2|110887.2|110942.4|110892.4|110937.2|110887.2|18
1731475130000|2024-11-13 05:18:50|110938.8|110888.8|110939.1|110889.1|110940.6|110890.6|110936.9|110886.9|8
1731475140000|2024-11-13 05:19:00|110941|110891|110943.9|110893.9|110946.2|110896.2|110935.4|110885.4|36
1731475150000|2024-11-13 05:19:10|110940.7|110890.7|110939|110889|110944.7|110894.7|110936.6|110886.6|27
1731475160000|2024-11-13 05:19:20|110939.6|110889.6|110940.8|110890.8|110943|110893|110937.8|110887.8|19
1731475170000|2024-11-13 05:19:30|110940.9|110890.9|110940.5|110890.5|110943.8|110893.8|110936.6|110886.6|36
1731475180000|2024-11-13 05:19:40|110941.7|110891.7|110940.5|110890.5|110943.4|110893.4|110939|110889|18
1731475190000|2024-11-13 05:19:50|110941|110891|110942.6|110892.6|110943.8|110893.8|110937.2|110887.2|16
1731475200000|2024-11-13 05:20:00|110942.4|110892.4|110940.2|110890.2|110942.4|110892.4|110934.2|110884.2|24
1731475210000|2024-11-13 05:20:10|110942.2|110892.2|110950.8|110900.8|110951.3|110901.3|110939.2|110889.2|45
1731475220000|2024-11-13 05:20:20|110948.8|110898.8|110949.9|110899.9|110950.6|110900.6|110946|110896|19
1731475230000|2024-11-13 05:20:30|110950.4|110900.4|110947.8|110897.8|110950.4|110900.4|110943|110893|37
1731475240000|2024-11-13 05:20:40|110945.9|110895.9|110945.1|110895.1|110949.6|110899.6|110944.2|110894.2|35
1731475250000|2024-11-13 05:20:50|110945.2|110895.2|110946.4|110896.4|110952.5|110902.5|110944.1|110894.1|32
1731475260000|2024-11-13 05:21:00|110946.6|110896.6|110942.9|110892.9|110946.6|110896.6|110940.1|110890.1|19
1731475270000|2024-11-13 05:21:10|110943.3|110893.3|110959.4|110909.4|110959.9|110909.9|110941|110891|40
1731475280000|2024-11-13 05:21:20|110959.8|110909.8|110960|110910|110964.2|110914.2|110955.9|110905.9|38
1731475290000|2024-11-13 05:21:30|110960.6|110910.6|110963.7|110913.7|110964.3|110914.3|110955.6|110905.6|25
1731475300000|2024-11-13 05:21:40|110961.6|110911.6|110961.1|110911.1|110967|110917|110961.1|110911.1|20
1731475310000|2024-11-13 05:21:50|110962.5|110912.5|110965.3|110915.3|110968.3|110918.3|110959|110909|28
1731475320000|2024-11-13 05:22:00|110968.5|110918.5|110967.9|110917.9|110972.5|110922.5|110958|110908|34
1731475330000|2024-11-13 05:22:10|110968.3|110918.3|110967.3|110917.3|110968.8|110918.8|110967.3|110917.3|8
1731475340000|2024-11-13 05:22:20|110969.1|110919.1|110962.7|110912.7|110969.1|110919.1|110960.6|110910.6|17
1731475350000|2024-11-13 05:22:30|110962.3|110912.3|110961.2|110911.2|110967.3|110917.3|110960.4|110910.4|26
1731475360000|2024-11-13 05:22:40|110964.2|110914.2|110966.5|110916.5|110966.8|110916.8|110958.7|110908.7|19
1731475370000|2024-11-13 05:22:50|110966.7|110916.7|110968.4|110918.4|110970.4|110920.4|110964.6|110914.6|19
1731475380000|2024-11-13 05:23:00|110964.8|110914.8|110968.4|110918.4|110970.3|110920.3|110963.1|110913.1|16
1731475390000|2024-11-13 05:23:10|110968.6|110918.6|110967.3|110917.3|110971.7|110921.7|110967.3|110917.3|17
1731475400000|2024-11-13 05:23:20|110968.2|110918.2|110965.7|110915.7|110969.1|110919.1|110964|110914|22
1731475410000|2024-11-13 05:23:30|110968|110918|110966.3|110916.3|110968.1|110918.1|110963.8|110913.8|14
1731475420000|2024-11-13 05:23:40|110966.4|110916.4|110965.9|110915.9|110969.4|110919.4|110965.3|110915.3|17
1731475430000|2024-11-13 05:23:50|110966|110916|110964.5|110914.5|110967.7|110917.7|110961.7|110911.7|13
1731475440000|2024-11-13 05:24:00|110964.3|110914.3|110961.1|110911.1|110965.1|110915.1|110959.8|110909.8|9
1731475450000|2024-11-13 05:24:10|110961.5|110911.5|110963.9|110913.9|110964.4|110914.4|110959.9|110909.9|17
1731475460000|2024-11-13 05:24:20|110963.8|110913.8|110966.2|110916.2|110967.2|110917.2|110962.4|110912.4|16
1731475470000|2024-11-13 05:24:30|110967.8|110917.8|110966.4|110916.4|110967.8|110917.8|110966.4|110916.4|4
1731475480000|2024-11-13 05:24:40|110966.5|110916.5|110966.8|110916.8|110968.1|110918.1|110966.2|110916.2|7
1731475490000|2024-11-13 05:24:50|110967.1|110917.1|110963.4|110913.4|110970.5|110920.5|110957.7|110907.7|34
1731475500000|2024-11-13 05:25:00|110964|110914|110964.2|110914.2|110964.2|110914.2|110963.9|110913.9|4
1731475510000|2024-11-13 05:25:10|110961.7|110911.7|110950.9|110900.9|110961.7|110911.7|110948.4|110898.4|36
1731475520000|2024-11-13 05:25:20|110950.5|110900.5|110953.6|110903.6|110957|110907|110946.5|110896.5|41
1731475530000|2024-11-13 05:25:30|110954.7|110904.7|110952.1|110902.1|110956.3|110906.3|110944.8|110894.8|40
1731475540000|2024-11-13 05:25:40|110954.6|110904.6|110958.7|110908.7|110959.7|110909.7|110946.4|110896.4|60
1731475550000|2024-11-13 05:25:50|110956.6|110906.6|110955.8|110905.8|110959.8|110909.8|110955.8|110905.8|9
1731475560000|2024-11-13 05:26:00|110958.1|110908.1|110946.8|110896.8|110959.1|110909.1|110943.4|110893.4|42
1731475570000|2024-11-13 05:26:10|110946.3|110896.3|110947|110897|110947|110897|110942.4|110892.4|19
1731475580000|2024-11-13 05:26:20|110948.5|110898.5|110940.5|110890.5|110948.7|110898.7|110940.5|110890.5|33
1731475590000|2024-11-13 05:26:30|110937.7|110887.7|110947.9|110897.9|110948.7|110898.7|110937.3|110887.3|34
1731475600000|2024-11-13 05:26:40|110944.7|110894.7|110948.2|110898.2|110949.3|110899.3|110941.7|110891.7|28
1731475610000|2024-11-13 05:26:50|110947.9|110897.9|110952.6|110902.6|110955|110905|110942.4|110892.4|29
1731475620000|2024-11-13 05:27:00|110951.8|110901.8|110952.9|110902.9|110955.7|110905.7|110946.4|110896.4|42
1731475630000|2024-11-13 05:27:10|110947.8|110897.8|110946.8|110896.8|110952.7|110902.7|110944|110894|13
1731475640000|2024-11-13 05:27:20|110944.2|110894.2|110951.4|110901.4|110957.6|110907.6|110944.2|110894.2|36
1731475650000|2024-11-13 05:27:30|110950.3|110900.3|110947.1|110897.1|110953.4|110903.4|110945.4|110895.4|37
1731475660000|2024-11-13 05:27:40|110948.5|110898.5|110918.7|110868.7|110948.5|110898.5|110915.9|110865.9|51
1731475670000|2024-11-13 05:27:50|110918.8|110868.8|110919|110869|110921.1|110871.1|110915.4|110865.4|34
1731475680000|2024-11-13 05:28:00|110920.9|110870.9|110915.7|110865.7|110920.9|110870.9|110913.3|110863.3|35
1731475690000|2024-11-13 05:28:10|110913.2|110863.2|110909.2|110859.2|110916.3|110866.3|110907.4|110857.4|32
1731475700000|2024-11-13 05:28:20|110907.7|110857.7|110906.8|110856.8|110915.4|110865.4|110906.8|110856.8|63
1731475710000|2024-11-13 05:28:30|110909.9|110859.9|110895.4|110845.4|110915.3|110865.3|110894.7|110844.7|70
1731475720000|2024-11-13 05:28:40|110898.4|110848.4|110897.5|110847.5|110914.9|110864.9|110896.4|110846.4|63
1731475730000|2024-11-13 05:28:50|110900.8|110850.8|110913.5|110863.5|110914.9|110864.9|110898.2|110848.2|32
1731475740000|2024-11-13 05:29:00|110911|110861|110915.6|110865.6|110916.2|110866.2|110910.8|110860.8|15
1731475750000|2024-11-13 05:29:10|110914|110864|110922.3|110872.3|110924.9|110874.9|110913.8|110863.8|19
1731475760000|2024-11-13 05:29:20|110920.4|110870.4|110927.2|110877.2|110927.2|110877.2|110920.4|110870.4|12
1731475770000|2024-11-13 05:29:30|110927.7|110877.7|110896.6|110846.6|110927.7|110877.7|110895.2|110845.2|30
1731475780000|2024-11-13 05:29:40|110896.5|110846.5|110905.5|110855.5|110905.9|110855.9|110890.2|110840.2|31
1731475790000|2024-11-13 05:29:50|110905|110855|110924|110874|110924.3|110874.3|110905|110855|34
1731475800000|2024-11-13 05:30:00|110919.3|110869.3|110913.1|110863.1|110926.8|110876.8|110912.5|110862.5|35
1731475810000|2024-11-13 05:30:10|110909.5|110859.5|110914.1|110864.1|110914.1|110864.1|110908.4|110858.4|26
1731475820000|2024-11-13 05:30:20|110911.5|110861.5|110924.1|110874.1|110931.4|110881.4|110911.5|110861.5|49
1731475830000|2024-11-13 05:30:30|110926.9|110876.9|110921.8|110871.8|110928.2|110878.2|110919.9|110869.9|28
1731475840000|2024-11-13 05:30:40|110921.6|110871.6|110920.4|110870.4|110926.9|110876.9|110917.6|110867.6|20
1731475850000|2024-11-13 05:30:50|110920.3|110870.3|110917.9|110867.9|110922.5|110872.5|110913.1|110863.1|21
1731475860000|2024-11-13 05:31:00|110923.4|110873.4|110920.7|110870.7|110924.6|110874.6|110911.6|110861.6|37
1731475870000|2024-11-13 05:31:10|110920.8|110870.8|110917.1|110867.1|110923|110873|110915.8|110865.8|21
1731475880000|2024-11-13 05:31:20|110914.9|110864.9|110913.5|110863.5|110916.8|110866.8|110912.5|110862.5|19
1731475890000|2024-11-13 05:31:30|110913.2|110863.2|110915.3|110865.3|110916.2|110866.2|110912.6|110862.6|12
1731475900000|2024-11-13 05:31:40|110914.6|110864.6|110904|110854|110914.7|110864.7|110904|110854|23
1731475910000|2024-11-13 05:31:50|110905.4|110855.4|110916.6|110866.6|110916.6|110866.6|110902.5|110852.5|21
1731475920000|2024-11-13 05:32:00|110916.4|110866.4|110921.1|110871.1|110925.1|110875.1|110916.4|110866.4|42
1731475930000|2024-11-13 05:32:10|110920.7|110870.7|110921.9|110871.9|110924.2|110874.2|110917.3|110867.3|49
1731475940000|2024-11-13 05:32:20|110918.7|110868.7|110929.9|110879.9|110931.8|110881.8|110917.5|110867.5|39
1731475950000|2024-11-13 05:32:30|110930.2|110880.2|110930.7|110880.7|110932.4|110882.4|110927|110877|21
1731475960000|2024-11-13 05:32:40|110930.1|110880.1|110923.8|110873.8|110931.3|110881.3|110923.8|110873.8|22
1731475970000|2024-11-13 05:32:50|110928.2|110878.2|110935.4|110885.4|110935.4|110885.4|110922.9|110872.9|19
1731475980000|2024-11-13 05:33:00|110936|110886|110932.4|110882.4|110936.5|110886.5|110929.7|110879.7|14
1731475990000|2024-11-13 05:33:10|110932.5|110882.5|110928.9|110878.9|110936.3|110886.3|110928.6|110878.6|18
1731476000000|2024-11-13 05:33:20|110932.4|110882.4|110931|110881|110932.4|110882.4|110930.8|110880.8|12
1731476010000|2024-11-13 05:33:30|110931.2|110881.2|110931.3|110881.3|110932.3|110882.3|110930.7|110880.7|14
1731476020000|2024-11-13 05:33:40|110931|110881|110923|110873|110936.1|110886.1|110922.2|110872.2|18
1731476030000|2024-11-13 05:33:50|110921.2|110871.2|110923.2|110873.2|110923.9|110873.9|110915.5|110865.5|23
1731476040000|2024-11-13 05:34:00|110923.1|110873.1|110918.2|110868.2|110924.3|110874.3|110915.3|110865.3|31
1731476050000|2024-11-13 05:34:10|110917.8|110867.8|110914|110864|110917.8|110867.8|110913.9|110863.9|13
1731476060000|2024-11-13 05:34:20|110914.1|110864.1|110910.4|110860.4|110914.1|110864.1|110907.3|110857.3|15
1731476070000|2024-11-13 05:34:30|110910.5|110860.5|110909.6|110859.6|110910.5|110860.5|110909.1|110859.1|9
1731476080000|2024-11-13 05:34:40|110909.3|110859.3|110907.9|110857.9|110909.3|110859.3|110906.1|110856.1|17
1731476090000|2024-11-13 05:34:50|110908.1|110858.1|110902.3|110852.3|110909.8|110859.8|110894.9|110844.9|29
1731476100000|2024-11-13 05:35:00|110901.6|110851.6|110896.8|110846.8|110906.6|110856.6|110895.9|110845.9|21
1731476110000|2024-11-13 05:35:10|110906.6|110856.6|110904.1|110854.1|110911.1|110861.1|110902.9|110852.9|12
1731476120000|2024-11-13 05:35:20|110905.1|110855.1|110908|110858|110910.6|110860.6|110905.1|110855.1|12
1731476130000|2024-11-13 05:35:30|110910.3|110860.3|110906.5|110856.5|110910.3|110860.3|110900.5|110850.5|18
1731476140000|2024-11-13 05:35:40|110907.3|110857.3|110902.8|110852.8|110911.9|110861.9|110900.9|110850.9|17
1731476150000|2024-11-13 05:35:50|110905.5|110855.5|110901.9|110851.9|110906.2|110856.2|110896.7|110846.7|11
1731476160000|2024-11-13 05:36:00|110902.9|110852.9|110904.4|110854.4|110910.3|110860.3|110902.8|110852.8|13
1731476170000|2024-11-13 05:36:10|110905.9|110855.9|110905.8|110855.8|110913.5|110863.5|110905.3|110855.3|12
1731476180000|2024-11-13 05:36:20|110908.3|110858.3|110909.7|110859.7|110910.7|110860.7|110905.9|110855.9|12
1731476190000|2024-11-13 05:36:30|110907.6|110857.6|110908.7|110858.7|110908.7|110858.7|110906.3|110856.3|8
1731476200000|2024-11-13 05:36:40|110908.6|110858.6|110907.7|110857.7|110910.5|110860.5|110907.4|110857.4|9
1731476210000|2024-11-13 05:36:50|110908.5|110858.5|110912.3|110862.3|110913.1|110863.1|110908.5|110858.5|19
1731476220000|2024-11-13 05:37:00|110910.6|110860.6|110911.9|110861.9|110914.4|110864.4|110910.6|110860.6|30
1731476230000|2024-11-13 05:37:10|110908.1|110858.1|110911|110861|110912.5|110862.5|110908.1|110858.1|9
1731476240000|2024-11-13 05:37:20|110910.8|110860.8|110909.7|110859.7|110911.2|110861.2|110901.1|110851.1|22
1731476250000|2024-11-13 05:37:30|110910.5|110860.5|110910.8|110860.8|110912|110862|110910.5|110860.5|7
1731476260000|2024-11-13 05:37:40|110910|110860|110916.2|110866.2|110920.9|110870.9|110909.8|110859.8|11
1731476270000|2024-11-13 05:37:50|110914.4|110864.4|110909|110859|110914.4|110864.4|110909|110859|6
1731476280000|2024-11-13 05:38:00|110908|110858|110913.7|110863.7|110913.7|110863.7|110906.2|110856.2|18
1731476290000|2024-11-13 05:38:10|110911.4|110861.4|110912|110862|110914.1|110864.1|110909.1|110859.1|12
1731476300000|2024-11-13 05:38:20|110913.2|110863.2|110909.3|110859.3|110914.1|110864.1|110906.2|110856.2|11
1731476310000|2024-11-13 05:38:30|110908.6|110858.6|110906.3|110856.3|110908.6|110858.6|110906.2|110856.2|7
1731476320000|2024-11-13 05:38:40|110907.1|110857.1|110907.1|110857.1|110907.1|110857.1|110907.1|110857.1|1
1731476330000|2024-11-13 05:38:50|110907.5|110857.5|110905.8|110855.8|110909.6|110859.6|110903.6|110853.6|18
1731476340000|2024-11-13 05:39:00|110904.1|110854.1|110910.3|110860.3|110910.7|110860.7|110902.7|110852.7|23
1731476350000|2024-11-13 05:39:10|110910.8|110860.8|110911.8|110861.8|110911.8|110861.8|110907.1|110857.1|14
1731476360000|2024-11-13 05:39:20|110911.9|110861.9|110910.2|110860.2|110911.9|110861.9|110907.2|110857.2|22
1731476370000|2024-11-13 05:39:30|110912|110862|110902.5|110852.5|110912|110862|110900.4|110850.4|20
1731476380000|2024-11-13 05:39:40|110899.6|110849.6|110899.2|110849.2|110901.6|110851.6|110896|110846|37
1731476390000|2024-11-13 05:39:50|110899|110849|110901.4|110851.4|110904.7|110854.7|110894.8|110844.8|33
1731476400000|2024-11-13 05:40:00|110902.7|110852.7|110907.1|110857.1|110907.1|110857.1|110899.8|110849.8|24
1731476410000|2024-11-13 05:40:10|110905.2|110855.2|110909|110859|110909.3|110859.3|110905|110855|18
1731476420000|2024-11-13 05:40:20|110908.9|110858.9|110907.3|110857.3|110909|110859|110901.2|110851.2|18
1731476430000|2024-11-13 05:40:30|110907.1|110857.1|110911.4|110861.4|110911.4|110861.4|110904.1|110854.1|13
1731476440000|2024-11-13 05:40:40|110909.7|110859.7|110909.9|110859.9|110909.9|110859.9|110905.8|110855.8|21
1731476450000|2024-11-13 05:40:50|110907.1|110857.1|110900.4|110850.4|110910.2|110860.2|110898.7|110848.7|29
1731476460000|2024-11-13 05:41:00|110902.4|110852.4|110904|110854|110906.2|110856.2|110896.6|110846.6|32
1731476470000|2024-11-13 05:41:10|110902.1|110852.1|110901.4|110851.4|110904.2|110854.2|110898.9|110848.9|15
1731476480000|2024-11-13 05:41:20|110900.2|110850.2|110906|110856|110906.6|110856.6|110898.2|110848.2|35
1731476490000|2024-11-13 05:41:30|110905.9|110855.9|110908.5|110858.5|110910|110860|110904|110854|24
1731476500000|2024-11-13 05:41:40|110907.5|110857.5|110908|110858|110910.7|110860.7|110906.8|110856.8|10
1731476510000|2024-11-13 05:41:50|110907.9|110857.9|110901.2|110851.2|110909.5|110859.5|110901.1|110851.1|21
1731476520000|2024-11-13 05:42:00|110901.1|110851.1|110901.2|110851.2|110903.2|110853.2|110899|110849|17
1731476530000|2024-11-13 05:42:10|110902.3|110852.3|110906.8|110856.8|110907|110857|110901|110851|22
1731476540000|2024-11-13 05:42:20|110907|110857|110907.9|110857.9|110907.9|110857.9|110905.2|110855.2|5
1731476550000|2024-11-13 05:42:30|110908|110858|110911.5|110861.5|110911.5|110861.5|110906.4|110856.4|9
1731476560000|2024-11-13 05:42:40|110911.4|110861.4|110909.5|110859.5|110911.8|110861.8|110908.1|110858.1|12
1731476570000|2024-11-13 05:42:50|110910|110860|110907.5|110857.5|110912.3|110862.3|110903.6|110853.6|19
1731476580000|2024-11-13 05:43:00|110905.1|110855.1|110912.9|110862.9|110912.9|110862.9|110904|110854|27
1731476590000|2024-11-13 05:43:10|110913.1|110863.1|110908.5|110858.5|110913.1|110863.1|110906.1|110856.1|19
1731476600000|2024-11-13 05:43:20|110911|110861|110910.6|110860.6|110912.3|110862.3|110908.4|110858.4|12
1731476610000|2024-11-13 05:43:30|110908.8|110858.8|110909.9|110859.9|110911.8|110861.8|110906|110856|26
1731476620000|2024-11-13 05:43:40|110906.3|110856.3|110909.3|110859.3|110911.3|110861.3|110906.3|110856.3|14
1731476630000|2024-11-13 05:43:50|110909.5|110859.5|110909.4|110859.4|110911.4|110861.4|110906.5|110856.5|19
1731476640000|2024-11-13 05:44:00|110909.3|110859.3|110909.5|110859.5|110912.1|110862.1|110906.5|110856.5|19
1731476650000|2024-11-13 05:44:10|110909.6|110859.6|110912|110862|110914.2|110864.2|110909.6|110859.6|7
1731476660000|2024-11-13 05:44:20|110909.8|110859.8|110908.9|110858.9|110912.7|110862.7|110903.3|110853.3|21
1731476670000|2024-11-13 05:44:30|110905.5|110855.5|110908.8|110858.8|110909.8|110859.8|110905.5|110855.5|10
1731476680000|2024-11-13 05:44:40|110908.9|110858.9|110908.4|110858.4|110909.1|110859.1|110900.6|110850.6|23
1731476690000|2024-11-13 05:44:50|110905.1|110855.1|110908.8|110858.8|110910|110860|110905.1|110855.1|11
1731476700000|2024-11-13 05:45:00|110905.7|110855.7|110897.9|110847.9|110910|110860|110897.9|110847.9|37
1731476710000|2024-11-13 05:45:10|110901.3|110851.3|110908.8|110858.8|110912.1|110862.1|110898.3|110848.3|36
1731476720000|2024-11-13 05:45:20|110908.9|110858.9|110902.4|110852.4|110908.9|110858.9|110899.5|110849.5|32
1731476730000|2024-11-13 05:45:30|110901.5|110851.5|110901.1|110851.1|110904.7|110854.7|110898.6|110848.6|15
1731476740000|2024-11-13 05:45:40|110902|110852|110905.4|110855.4|110905.4|110855.4|110901.4|110851.4|13
1731476750000|2024-11-13 05:45:50|110905.8|110855.8|110909.3|110859.3|110910.9|110860.9|110905.8|110855.8|16
1731476760000|2024-11-13 05:46:00|110906.6|110856.6|110910.9|110860.9|110913|110863|110906.6|110856.6|15
1731476770000|2024-11-13 05:46:10|110912.5|110862.5|110908.5|110858.5|110912.7|110862.7|110904.9|110854.9|15
1731476780000|2024-11-13 05:46:20|110908.2|110858.2|110910|110860|110913.3|110863.3|110908.2|110858.2|14
1731476790000|2024-11-13 05:46:30|110908.5|110858.5|110902.8|110852.8|110911.4|110861.4|110898.4|110848.4|35
1731476800000|2024-11-13 05:46:40|110902.7|110852.7|110904|110854|110904.6|110854.6|110898.3|110848.3|19
1731476810000|2024-11-13 05:46:50|110905.9|110855.9|110913.6|110863.6|110915.9|110865.9|110903.7|110853.7|27
1731476820000|2024-11-13 05:47:00|110915.8|110865.8|110912.8|110862.8|110916.6|110866.6|110910.5|110860.5|18
1731476830000|2024-11-13 05:47:10|110911.6|110861.6|110907.5|110857.5|110911.8|110861.8|110904.4|110854.4|19
1731476840000|2024-11-13 05:47:20|110908|110858|110908.2|110858.2|110909.6|110859.6|110906.8|110856.8|13
1731476850000|2024-11-13 05:47:30|110909.1|110859.1|110900.7|110850.7|110909.1|110859.1|110896.4|110846.4|22
1731476860000|2024-11-13 05:47:40|110900.9|110850.9|110907.1|110857.1|110908|110858|110900.9|110850.9|11
1731476870000|2024-11-13 05:47:50|110906.4|110856.4|110910.2|110860.2|110912.4|110862.4|110905.2|110855.2|30
1731476880000|2024-11-13 05:48:00|110908.4|110858.4|110910.7|110860.7|110911|110861|110906.6|110856.6|35
1731476890000|2024-11-13 05:48:10|110909|110859|110906.4|110856.4|110910.7|110860.7|110899.9|110849.9|42
1731476900000|2024-11-13 05:48:20|110908.8|110858.8|110905.7|110855.7|110908.8|110858.8|110903.2|110853.2|12
1731476910000|2024-11-13 05:48:30|110905.8|110855.8|110909.3|110859.3|110910.7|110860.7|110905.8|110855.8|18
1731476920000|2024-11-13 05:48:40|110909.2|110859.2|110903.5|110853.5|110911.5|110861.5|110898.8|110848.8|29
1731476930000|2024-11-13 05:48:50|110898.7|110848.7|110895.6|110845.6|110903.6|110853.6|110892.4|110842.4|28
1731476940000|2024-11-13 05:49:00|110892|110842|110889.5|110839.5|110894.3|110844.3|110888.9|110838.9|35
1731476950000|2024-11-13 05:49:10|110890.4|110840.4|110891|110841|110893.2|110843.2|110888|110838|18
1731476960000|2024-11-13 05:49:20|110889.6|110839.6|110894|110844|110897.7|110847.7|110889.6|110839.6|23
1731476970000|2024-11-13 05:49:30|110896|110846|110893.9|110843.9|110897.1|110847.1|110891.7|110841.7|33
1731476980000|2024-11-13 05:49:40|110894.5|110844.5|110899.8|110849.8|110900.9|110850.9|110894.5|110844.5|16
1731476990000|2024-11-13 05:49:50|110900.9|110850.9|110903.7|110853.7|110905.2|110855.2|110898.6|110848.6|24
1731477000000|2024-11-13 05:50:00|110904.3|110854.3|110896.8|110846.8|110910.3|110860.3|110896|110846|16
1731477010000|2024-11-13 05:50:10|110893.9|110843.9|110907.3|110857.3|110909.2|110859.2|110893.9|110843.9|15
1731477020000|2024-11-13 05:50:20|110909.2|110859.2|110906.5|110856.5|110910.3|110860.3|110902.8|110852.8|29
1731477030000|2024-11-13 05:50:30|110907.3|110857.3|110907.6|110857.6|110911.1|110861.1|110905.2|110855.2|32
1731477040000|2024-11-13 05:50:40|110908.3|110858.3|110904.6|110854.6|110908.8|110858.8|110903.2|110853.2|20
1731477050000|2024-11-13 05:50:50|110906.7|110856.7|110911|110861|110913|110863|110906.5|110856.5|21
1731477060000|2024-11-13 05:51:00|110910|110860|110912.2|110862.2|110912.2|110862.2|110909.3|110859.3|6
1731477070000|2024-11-13 05:51:10|110912.8|110862.8|110913.7|110863.7|110915.8|110865.8|110910.9|110860.9|11
1731477080000|2024-11-13 05:51:20|110913.9|110863.9|110910.7|110860.7|110913.9|110863.9|110910.7|110860.7|12
1731477090000|2024-11-13 05:51:30|110910.5|110860.5|110910.7|110860.7|110912.7|110862.7|110907.5|110857.5|11
1731477100000|2024-11-13 05:51:40|110910.6|110860.6|110909.1|110859.1|110911.7|110861.7|110905.6|110855.6|19
1731477110000|2024-11-13 05:51:50|110907|110857|110905.2|110855.2|110909.7|110859.7|110899.2|110849.2|30
1731477120000|2024-11-13 05:52:00|110905.1|110855.1|110905.9|110855.9|110906.8|110856.8|110904.2|110854.2|14
1731477130000|2024-11-13 05:52:10|110908.7|110858.7|110903.2|110853.2|110908.7|110858.7|110901.1|110851.1|20
1731477140000|2024-11-13 05:52:20|110905.5|110855.5|110902.5|110852.5|110905.5|110855.5|110899.5|110849.5|9
1731477150000|2024-11-13 05:52:30|110901.5|110851.5|110906.6|110856.6|110908.1|110858.1|110901.5|110851.5|14
1731477160000|2024-11-13 05:52:40|110906.8|110856.8|110908.4|110858.4|110911|110861|110906.1|110856.1|9
1731477170000|2024-11-13 05:52:50|110906.4|110856.4|110911.1|110861.1|110912.3|110862.3|110906.4|110856.4|14
1731477180000|2024-11-13 05:53:00|110910.1|110860.1|110911.2|110861.2|110911.7|110861.7|110910|110860|8
1731477190000|2024-11-13 05:53:10|110908.8|110858.8|110910.4|110860.4|110912.3|110862.3|110908.8|110858.8|16
1731477200000|2024-11-13 05:53:20|110909.6|110859.6|110910.4|110860.4|110910.9|110860.9|110907.2|110857.2|10
1731477210000|2024-11-13 05:53:30|110907.3|110857.3|110919|110869|110920.5|110870.5|110907.3|110857.3|13
1731477220000|2024-11-13 05:53:40|110917.4|110867.4|110918.3|110868.3|110920.1|110870.1|110914.9|110864.9|20
1731477230000|2024-11-13 05:53:50|110919.1|110869.1|110915.1|110865.1|110919.8|110869.8|110914.5|110864.5|25
1731477240000|2024-11-13 05:54:00|110915.5|110865.5|110913.9|110863.9|110916.6|110866.6|110912.4|110862.4|7
1731477250000|2024-11-13 05:54:10|110913.7|110863.7|110914.3|110864.3|110918.2|110868.2|110913.3|110863.3|23
1731477260000|2024-11-13 05:54:20|110915.3|110865.3|110914.4|110864.4|110915.4|110865.4|110914.4|110864.4|4
1731477270000|2024-11-13 05:54:30|110914.1|110864.1|110912.4|110862.4|110914.1|110864.1|110909.1|110859.1|22
1731477280000|2024-11-13 05:54:40|110911.8|110861.8|110909.8|110859.8|110914|110864|110907.3|110857.3|41
1731477290000|2024-11-13 05:54:50|110910.1|110860.1|110909.9|110859.9|110910.9|110860.9|110905.7|110855.7|13
1731477300000|2024-11-13 05:55:00|110910|110860|110910|110860|110912.5|110862.5|110907.8|110857.8|23
1731477310000|2024-11-13 05:55:10|110910.6|110860.6|110912.1|110862.1|110912.1|110862.1|110905.2|110855.2|18
1731477320000|2024-11-13 05:55:20|110912.2|110862.2|110906.4|110856.4|110912.2|110862.2|110905|110855|11
1731477330000|2024-11-13 05:55:30|110906.5|110856.5|110906.6|110856.6|110906.7|110856.7|110906.5|110856.5|4
1731477340000|2024-11-13 05:55:40|110906.4|110856.4|110905.6|110855.6|110910.2|110860.2|110904.8|110854.8|10
1731477350000|2024-11-13 05:55:50|110906|110856|110907.9|110857.9|110911.1|110861.1|110903.9|110853.9|16
1731477360000|2024-11-13 05:56:00|110908.6|110858.6|110908.1|110858.1|110908.6|110858.6|110908.1|110858.1|2
1731477370000|2024-11-13 05:56:10|110908.2|110858.2|110909.6|110859.6|110911.5|110861.5|110907.8|110857.8|9
1731477380000|2024-11-13 05:56:20|110909.5|110859.5|110908.1|110858.1|110909.7|110859.7|110908.1|110858.1|5
1731477390000|2024-11-13 05:56:30|110911|110861|110907.5|110857.5|110911.7|110861.7|110902|110852|11
1731477400000|2024-11-13 05:56:40|110908.1|110858.1|110910.9|110860.9|110912.6|110862.6|110908.1|110858.1|6
1731477410000|2024-11-13 05:56:50|110908.2|110858.2|110905.9|110855.9|110908.9|110858.9|110900.8|110850.8|17
1731477420000|2024-11-13 05:57:00|110906.5|110856.5|110905.9|110855.9|110910.1|110860.1|110905.2|110855.2|13
1731477430000|2024-11-13 05:57:10|110908.6|110858.6|110906.2|110856.2|110910|110860|110906.2|110856.2|10
1731477440000|2024-11-13 05:57:20|110906.1|110856.1|110907.6|110857.6|110909.5|110859.5|110906|110856|5
1731477450000|2024-11-13 05:57:30|110907.8|110857.8|110915.7|110865.7|110917.4|110867.4|110907.8|110857.8|23
1731477460000|2024-11-13 05:57:40|110912.4|110862.4|110914.8|110864.8|110916.8|110866.8|110912.4|110862.4|7
1731477470000|2024-11-13 05:57:50|110915.6|110865.6|110920.5|110870.5|110922.2|110872.2|110915.3|110865.3|33
1731477480000|2024-11-13 05:58:00|110921.1|110871.1|110915|110865|110921.7|110871.7|110913.8|110863.8|19
1731477490000|2024-11-13 05:58:10|110914|110864|110918.7|110868.7|110921.5|110871.5|110912.9|110862.9|14
1731477500000|2024-11-13 05:58:20|110918.9|110868.9|110921.4|110871.4|110921.5|110871.5|110918.9|110868.9|5
1731477510000|2024-11-13 05:58:30|110921.7|110871.7|110920.6|110870.6|110921.7|110871.7|110920.6|110870.6|3
1731477520000|2024-11-13 05:58:40|110918|110868|110922.3|110872.3|110922.8|110872.8|110918|110868|9
1731477530000|2024-11-13 05:58:50|110923.2|110873.2|110928.1|110878.1|110928.3|110878.3|110921.3|110871.3|17
1731477540000|2024-11-13 05:59:00|110928.2|110878.2|110928.6|110878.6|110931.7|110881.7|110924.5|110874.5|15
1731477550000|2024-11-13 05:59:10|110930.3|110880.3|110937|110887|110938.8|110888.8|110928|110878|17
1731477560000|2024-11-13 05:59:20|110935|110885|110933.9|110883.9|110939.8|110889.8|110932.8|110882.8|50
1731477570000|2024-11-13 05:59:30|110934.1|110884.1|110933.3|110883.3|110936.9|110886.9|110932.6|110882.6|30
1731477580000|2024-11-13 05:59:40|110934.9|110884.9|110939.7|110889.7|110942.3|110892.3|110934.8|110884.8|22
1731477590000|2024-11-13 05:59:50|110940.3|110890.3|110940.2|110890.2|110942.1|110892.1|110939|110889|18
1731477600000|2024-11-13 06:00:00|110941.8|110891.8|110943.4|110893.4|110946.9|110896.9|110940.5|110890.5|61
1731477610000|2024-11-13 06:00:10|110945.2|110895.2|110945.3|110895.3|110947.6|110897.6|110940.9|110890.9|37
1731477620000|2024-11-13 06:00:20|110943.7|110893.7|110928.7|110878.7|110943.7|110893.7|110928.7|110878.7|41
1731477630000|2024-11-13 06:00:30|110931.2|110881.2|110926.8|110876.8|110935.3|110885.3|110920.3|110870.3|48
1731477640000|2024-11-13 06:00:40|110925.8|110875.8|110909.1|110859.1|110925.8|110875.8|110908.7|110858.7|55
1731477650000|2024-11-13 06:00:50|110910.3|110860.3|110909.4|110859.4|110911.3|110861.3|110904.9|110854.9|40
1731477660000|2024-11-13 06:01:00|110909.8|110859.8|110904.5|110854.5|110909.8|110859.8|110900.5|110850.5|45
1731477670000|2024-11-13 06:01:10|110907.5|110857.5|110902.8|110852.8|110908.3|110858.3|110896.2|110846.2|29
1731477680000|2024-11-13 06:01:20|110901.4|110851.4|110890.5|110840.5|110904.2|110854.2|110885.3|110835.3|36
1731477690000|2024-11-13 06:01:30|110888.9|110838.9|110884.2|110834.2|110888.9|110838.9|110879.4|110829.4|56
1731477700000|2024-11-13 06:01:40|110885.8|110835.8|110884.4|110834.4|110885.8|110835.8|110879.8|110829.8|38
1731477710000|2024-11-13 06:01:50|110882.9|110832.9|110881.1|110831.1|110883|110833|110878.1|110828.1|25
1731477720000|2024-11-13 06:02:00|110878.6|110828.6|110875.9|110825.9|110881.7|110831.7|110875.3|110825.3|24
1731477730000|2024-11-13 06:02:10|110878.3|110828.3|110878.9|110828.9|110881|110831|110875.9|110825.9|31
1731477740000|2024-11-13 06:02:20|110877.5|110827.5|110861|110811|110878.3|110828.3|110851.5|110801.5|48
1731477750000|2024-11-13 06:02:30|110857.4|110807.4|110856.7|110806.7|110862|110812|110848|110798|51
1731477760000|2024-11-13 06:02:40|110855.6|110805.6|110860.7|110810.7|110861.2|110811.2|110850.7|110800.7|40
1731477770000|2024-11-13 06:02:50|110861.3|110811.3|110882.5|110832.5|110888.4|110838.4|110861.3|110811.3|66
1731477780000|2024-11-13 06:03:00|110886.6|110836.6|110911.3|110861.3|110913.9|110863.9|110882.7|110832.7|72
1731477790000|2024-11-13 06:03:10|110909|110859|110906.7|110856.7|110914.3|110864.3|110901|110851|71
1731477800000|2024-11-13 06:03:20|110906|110856|110913.7|110863.7|110913.7|110863.7|110906|110856|56
1731477810000|2024-11-13 06:03:30|110913.1|110863.1|110912|110862|110917.2|110867.2|110907|110857|77
1731477820000|2024-11-13 06:03:40|110912.9|110862.9|110912.5|110862.5|110918.7|110868.7|110908|110858|54
1731477830000|2024-11-13 06:03:50|110910.6|110860.6|110914.4|110864.4|110916.5|110866.5|110906.1|110856.1|59
1731477840000|2024-11-13 06:04:00|110914.8|110864.8|110922.2|110872.2|110923|110873|110912.1|110862.1|59
1731477850000|2024-11-13 06:04:10|110921.6|110871.6|110917.4|110867.4|110927.1|110877.1|110914|110864|49
1731477860000|2024-11-13 06:04:20|110918.1|110868.1|110917.4|110867.4|110926.9|110876.9|110913.2|110863.2|60
1731477870000|2024-11-13 06:04:30|110919|110869|110914.4|110864.4|110922|110872|110913.5|110863.5|44
1731477880000|2024-11-13 06:04:40|110915.8|110865.8|110914.6|110864.6|110921.8|110871.8|110912.2|110862.2|54
1731477890000|2024-11-13 06:04:50|110914.4|110864.4|110916.4|110866.4|110921.6|110871.6|110911.8|110861.8|46
1731477900000|2024-11-13 06:05:00|110913|110863|110923.9|110873.9|110923.9|110873.9|110913|110863|60
1731477910000|2024-11-13 06:05:10|110922.7|110872.7|110940.1|110890.1|110941.7|110891.7|110920.2|110870.2|62
1731477920000|2024-11-13 06:05:20|110940.9|110890.9|110940.3|110890.3|110943.7|110893.7|110935.6|110885.6|59
1731477930000|2024-11-13 06:05:30|110942|110892|110943.8|110893.8|110946|110896|110938.8|110888.8|32
1731477940000|2024-11-13 06:05:40|110945.7|110895.7|110944.8|110894.8|110947.6|110897.6|110937|110887|52
1731477950000|2024-11-13 06:05:50|110945.2|110895.2|110947|110897|110949.1|110899.1|110941.5|110891.5|38
1731477960000|2024-11-13 06:06:00|110947.1|110897.1|110974.5|110924.5|110975.9|110925.9|110943.4|110893.4|48
1731477970000|2024-11-13 06:06:10|110978.3|110928.3|110986.9|110936.9|111005.1|110955.1|110971.5|110921.5|61
1731477980000|2024-11-13 06:06:20|110990|110940|110983.5|110933.5|110998.1|110948.1|110982.3|110932.3|73
1731477990000|2024-11-13 06:06:30|110986.1|110936.1|110966|110916|110989.4|110939.4|110966|110916|65
1731478000000|2024-11-13 06:06:40|110969.3|110919.3|110971.6|110921.6|110974.1|110924.1|110963.9|110913.9|57
1731478010000|2024-11-13 06:06:50|110967|110917|110961.6|110911.6|110978.8|110928.8|110958.4|110908.4|56
1731478020000|2024-11-13 06:07:00|110961.9|110911.9|110992.1|110942.1|110992.6|110942.6|110957.2|110907.2|51
1731478030000|2024-11-13 06:07:10|110993|110943|110970.3|110920.3|110994.9|110944.9|110967.2|110917.2|43
1731478040000|2024-11-13 06:07:20|110969.7|110919.7|110963.8|110913.8|110971.5|110921.5|110961.6|110911.6|38
1731478050000|2024-11-13 06:07:30|110965.2|110915.2|110960.3|110910.3|110970.8|110920.8|110960.3|110910.3|48
1731478060000|2024-11-13 06:07:40|110960.5|110910.5|110960.6|110910.6|110966.5|110916.5|110954.4|110904.4|47
1731478070000|2024-11-13 06:07:50|110959.8|110909.8|110960.4|110910.4|110965.2|110915.2|110955.7|110905.7|55
1731478080000|2024-11-13 06:08:00|110967.9|110917.9|110962.4|110912.4|110967.9|110917.9|110951.2|110901.2|54
1731478090000|2024-11-13 06:08:10|110963.1|110913.1|110955.8|110905.8|110976.6|110926.6|110951.3|110901.3|52
1731478100000|2024-11-13 06:08:20|110958.6|110908.6|110961.4|110911.4|110961.4|110911.4|110955.3|110905.3|37
1731478110000|2024-11-13 06:08:30|110958.8|110908.8|110941.4|110891.4|110964.7|110914.7|110939.4|110889.4|56
1731478120000|2024-11-13 06:08:40|110940|110890|110940.9|110890.9|110946.1|110896.1|110937.2|110887.2|56
1731478130000|2024-11-13 06:08:50|110939.3|110889.3|110944|110894|110949.7|110899.7|110939.3|110889.3|66
1731478140000|2024-11-13 06:09:00|110941.4|110891.4|110942.1|110892.1|110948|110898|110938.1|110888.1|75
1731478150000|2024-11-13 06:09:10|110943.2|110893.2|110944.4|110894.4|110945.7|110895.7|110935.1|110885.1|73
1731478160000|2024-11-13 06:09:20|110940.6|110890.6|110939.9|110889.9|110947.1|110897.1|110937.4|110887.4|73
1731478170000|2024-11-13 06:09:30|110942.5|110892.5|110947.4|110897.4|110948.9|110898.9|110938.2|110888.2|69
1731478180000|2024-11-13 06:09:40|110948.2|110898.2|110948.9|110898.9|110952.2|110902.2|110940.4|110890.4|72
1731478190000|2024-11-13 06:09:50|110941.9|110891.9|110948.5|110898.5|110949.4|110899.4|110939.3|110889.3|65
1731478200000|2024-11-13 06:10:00|110945.9|110895.9|110961.9|110911.9|110966.2|110916.2|110945.9|110895.9|52
1731478210000|2024-11-13 06:10:10|110964.6|110914.6|110961.2|110911.2|110965.7|110915.7|110954.3|110904.3|49
1731478220000|2024-11-13 06:10:20|110963.1|110913.1|110966.1|110916.1|110968|110918|110957.1|110907.1|42
1731478230000|2024-11-13 06:10:30|110964.9|110914.9|110976.2|110926.2|110979.5|110929.5|110961.1|110911.1|70
1731478240000|2024-11-13 06:10:40|110973.4|110923.4|110973.9|110923.9|110978.5|110928.5|110969.2|110919.2|70
1731478250000|2024-11-13 06:10:50|110974.5|110924.5|110974.9|110924.9|110980.1|110930.1|110967.9|110917.9|55
1731478260000|2024-11-13 06:11:00|110973.4|110923.4|110971.2|110921.2|110976.8|110926.8|110967.8|110917.8|46
1731478270000|2024-11-13 06:11:10|110972.4|110922.4|110975.1|110925.1|110980|110930|110970.6|110920.6|49
1731478280000|2024-11-13 06:11:20|110974.7|110924.7|110970.1|110920.1|110978.9|110928.9|110968.4|110918.4|59
1731478290000|2024-11-13 06:11:30|110974.3|110924.3|110969.8|110919.8|110975.4|110925.4|110967.6|110917.6|41
1731478300000|2024-11-13 06:11:40|110971|110921|110973|110923|110975.6|110925.6|110967.4|110917.4|33
1731478310000|2024-11-13 06:11:50|110971.8|110921.8|110967.3|110917.3|110973|110923|110963.6|110913.6|40
1731478320000|2024-11-13 06:12:00|110968.3|110918.3|110986.2|110936.2|110988.4|110938.4|110962.7|110912.7|56
1731478330000|2024-11-13 06:12:10|110984.8|110934.8|110977.1|110927.1|110990|110940|110973.1|110923.1|48
1731478340000|2024-11-13 06:12:20|110979.9|110929.9|110979.3|110929.3|110980.7|110930.7|110973.2|110923.2|38
1731478350000|2024-11-13 06:12:30|110974.5|110924.5|110994.3|110944.3|110995.9|110945.9|110974.5|110924.5|42
1731478360000|2024-11-13 06:12:40|110993.7|110943.7|111001.5|110951.5|111005|110955|110991.1|110941.1|54
1731478370000|2024-11-13 06:12:50|111005.9|110955.9|110997.5|110947.5|111007.3|110957.3|110996.7|110946.7|68
1731478380000|2024-11-13 06:13:00|111002.2|110952.2|111002.8|110952.8|111007.3|110957.3|110996.3|110946.3|64
1731478390000|2024-11-13 06:13:10|111006.4|110956.4|111014.9|110964.9|111020.3|110970.3|111002.2|110952.2|64
1731478400000|2024-11-13 06:13:20|111015|110965|111016.3|110966.3|111026.4|110976.4|111013.5|110963.5|40
1731478410000|2024-11-13 06:13:30|111022.2|110972.2|111007.5|110957.5|111022.2|110972.2|111001.6|110951.6|63
1731478420000|2024-11-13 06:13:40|111009.2|110959.2|111008.4|110958.4|111010.5|110960.5|111002.4|110952.4|59
1731478430000|2024-11-13 06:13:50|111004.4|110954.4|111007|110957|111007.9|110957.9|110998.6|110948.6|44
1731478440000|2024-11-13 06:14:00|111008.7|110958.7|111005.9|110955.9|111012.7|110962.7|110998.6|110948.6|69
1731478450000|2024-11-13 06:14:10|111004.7|110954.7|111003.5|110953.5|111009.3|110959.3|110995.3|110945.3|52
1731478460000|2024-11-13 06:14:20|111004.5|110954.5|111002.4|110952.4|111007.4|110957.4|111000.2|110950.2|50
1731478470000|2024-11-13 06:14:30|110998.4|110948.4|111007|110957|111007.3|110957.3|110991.3|110941.3|61
1731478480000|2024-11-13 06:14:40|111006.9|110956.9|111001.3|110951.3|111007.5|110957.5|110996.4|110946.4|74
1731478490000|2024-11-13 06:14:50|111000.1|110950.1|111006.5|110956.5|111008.5|110958.5|110998.9|110948.9|43
1731478500000|2024-11-13 06:15:00|111009.4|110959.4|111006.1|110956.1|111015.7|110965.7|111001.9|110951.9|59
1731478510000|2024-11-13 06:15:10|111005.8|110955.8|111002.6|110952.6|111007.3|110957.3|110999.8|110949.8|49
1731478520000|2024-11-13 06:15:20|111002.4|110952.4|111004.1|110954.1|111006.6|110956.6|110994.8|110944.8|54
1731478530000|2024-11-13 06:15:30|111004.2|110954.2|111005.6|110955.6|111007.2|110957.2|111000.1|110950.1|46
1731478540000|2024-11-13 06:15:40|111004|110954|111006.9|110956.9|111008.1|110958.1|110996.7|110946.7|59
1731478550000|2024-11-13 06:15:50|111004.1|110954.1|111002.3|110952.3|111005.8|110955.8|110997.3|110947.3|51
1731478560000|2024-11-13 06:16:00|111006.9|110956.9|111004.8|110954.8|111008.1|110958.1|111001.6|110951.6|39
1731478570000|2024-11-13 06:16:10|111003.1|110953.1|111001.4|110951.4|111009.6|110959.6|110998.5|110948.5|28
1731478580000|2024-11-13 06:16:20|111001|110951|110990.8|110940.8|111002.3|110952.3|110986.7|110936.7|64
1731478590000|2024-11-13 06:16:30|110995.3|110945.3|110990.1|110940.1|110995.9|110945.9|110986.1|110936.1|52
1731478600000|2024-11-13 06:16:40|110993.1|110943.1|111001.9|110951.9|111005.3|110955.3|110988|110938|56
1731478610000|2024-11-13 06:16:50|111003.1|110953.1|111023.3|110973.3|111024.1|110974.1|111002.9|110952.9|60
1731478620000|2024-11-13 06:17:00|111021.9|110971.9|111028.8|110978.8|111029.4|110979.4|111020.8|110970.8|48
1731478630000|2024-11-13 06:17:10|111029.8|110979.8|111027.3|110977.3|111031.5|110981.5|111021.7|110971.7|49
1731478640000|2024-11-13 06:17:20|111029.8|110979.8|111028.1|110978.1|111029.8|110979.8|111023.8|110973.8|26
1731478650000|2024-11-13 06:17:30|111030.2|110980.2|111022.4|110972.4|111030.2|110980.2|111019.5|110969.5|33
1731478660000|2024-11-13 06:17:40|111023.8|110973.8|111029.2|110979.2|111031.2|110981.2|111019.1|110969.1|30
1731478670000|2024-11-13 06:17:50|111029.6|110979.6|111030.7|110980.7|111031.7|110981.7|111026.3|110976.3|31
1731478680000|2024-11-13 06:18:00|111029.7|110979.7|111028.8|110978.8|111032.8|110982.8|111026.3|110976.3|34
1731478690000|2024-11-13 06:18:10|111030.4|110980.4|111032.4|110982.4|111036.9|110986.9|111027.4|110977.4|37
1731478700000|2024-11-13 06:18:20|111031.4|110981.4|111033.7|110983.7|111034.8|110984.8|111029.6|110979.6|44
1731478710000|2024-11-13 06:18:30|111033.4|110983.4|111035.6|110985.6|111037.6|110987.6|111033.4|110983.4|30
1731478720000|2024-11-13 06:18:40|111036.4|110986.4|111037.5|110987.5|111040.5|110990.5|111034.3|110984.3|29
1731478730000|2024-11-13 06:18:50|111033.3|110983.3|111035.9|110985.9|111035.9|110985.9|111033.3|110983.3|7
1731478740000|2024-11-13 06:19:00|111036.2|110986.2|111021.6|110971.6|111036.7|110986.7|111017.6|110967.6|19
1731478750000|2024-11-13 06:19:10|111020|110970|111024.8|110974.8|111029.4|110979.4|111018.1|110968.1|45
1731478760000|2024-11-13 06:19:20|111025|110975|111032.4|110982.4|111032.4|110982.4|111024.2|110974.2|19
1731478770000|2024-11-13 06:19:30|111033.9|110983.9|111021.7|110971.7|111033.9|110983.9|111020.9|110970.9|29
1731478780000|2024-11-13 06:19:40|111020.4|110970.4|111021.7|110971.7|111024.6|110974.6|111017.7|110967.7|45
1731478790000|2024-11-13 06:19:50|111021.6|110971.6|111025.7|110975.7|111026.8|110976.8|111018.4|110968.4|37
1731478800000|2024-11-13 06:20:00|111023.7|110973.7|111033.3|110983.3|111034|110984|111023.3|110973.3|26
1731478810000|2024-11-13 06:20:10|111032.5|110982.5|111031.7|110981.7|111032.5|110982.5|111023.6|110973.6|31
1731478820000|2024-11-13 06:20:20|111030|110980|111032|110982|111032|110982|111026.8|110976.8|6
1731478830000|2024-11-13 06:20:30|111031.8|110981.8|111031.8|110981.8|111031.8|110981.8|111031.8|110981.8|1
1731478840000|2024-11-13 06:20:40|111031.7|110981.7|111032.7|110982.7|111035.1|110985.1|111031.1|110981.1|16
1731478850000|2024-11-13 06:20:50|111033.9|110983.9|111011.6|110961.6|111037.4|110987.4|111009.2|110959.2|50
1731478860000|2024-11-13 06:21:00|111010.1|110960.1|110997.9|110947.9|111015.3|110965.3|110997.9|110947.9|44
1731478870000|2024-11-13 06:21:10|110998.1|110948.1|110986.2|110936.2|110998.1|110948.1|110986.2|110936.2|22
1731478880000|2024-11-13 06:21:20|110987|110937|110983.9|110933.9|110990.7|110940.7|110980.7|110930.7|18
1731478890000|2024-11-13 06:21:30|110986|110936|110982.9|110932.9|110990.2|110940.2|110980.6|110930.6|34
1731478900000|2024-11-13 06:21:40|110982.7|110932.7|110980.2|110930.2|110987.5|110937.5|110974.9|110924.9|28
1731478910000|2024-11-13 06:21:50|110980.3|110930.3|110980|110930|110982.1|110932.1|110973.6|110923.6|19
1731478920000|2024-11-13 06:22:00|110980.6|110930.6|110978.6|110928.6|110981.9|110931.9|110970.6|110920.6|40
1731478930000|2024-11-13 06:22:10|110979.2|110929.2|110974.1|110924.1|110981.3|110931.3|110974.1|110924.1|29
1731478940000|2024-11-13 06:22:20|110975.3|110925.3|110969.6|110919.6|110982.3|110932.3|110965.2|110915.2|40
1731478950000|2024-11-13 06:22:30|110970.6|110920.6|110945.9|110895.9|110970.6|110920.6|110942.8|110892.8|50
1731478960000|2024-11-13 06:22:40|110945.2|110895.2|110946.5|110896.5|110948.7|110898.7|110941.2|110891.2|33
1731478970000|2024-11-13 06:22:50|110946|110896|110946.1|110896.1|110948.2|110898.2|110943.6|110893.6|25
1731478980000|2024-11-13 06:23:00|110946.3|110896.3|110943.2|110893.2|110949.4|110899.4|110941.6|110891.6|40
1731478990000|2024-11-13 06:23:10|110945|110895|110943.6|110893.6|110953.2|110903.2|110941|110891|35
1731479000000|2024-11-13 06:23:20|110945.8|110895.8|110944.3|110894.3|110948|110898|110936.9|110886.9|39
1731479010000|2024-11-13 06:23:30|110944.9|110894.9|110944.6|110894.6|110947.9|110897.9|110937.1|110887.1|47
1731479020000|2024-11-13 06:23:40|110945.8|110895.8|110947.5|110897.5|110950.9|110900.9|110942.8|110892.8|57
1731479030000|2024-11-13 06:23:50|110950.1|110900.1|110945.5|110895.5|110951.9|110901.9|110940.3|110890.3|70
1731479040000|2024-11-13 06:24:00|110940.1|110890.1|110939.8|110889.8|110946.6|110896.6|110934.6|110884.6|67
1731479050000|2024-11-13 06:24:10|110940.1|110890.1|110944.1|110894.1|110946.5|110896.5|110935.9|110885.9|64
1731479060000|2024-11-13 06:24:20|110943|110893|110943.1|110893.1|110946.5|110896.5|110937.6|110887.6|55
1731479070000|2024-11-13 06:24:30|110943.7|110893.7|110949|110899|110950.6|110900.6|110933.4|110883.4|62
1731479080000|2024-11-13 06:24:40|110947.2|110897.2|110952.8|110902.8|110955.1|110905.1|110945.3|110895.3|25
1731479090000|2024-11-13 06:24:50|110953.4|110903.4|110951.9|110901.9|110953.4|110903.4|110944.1|110894.1|29
1731479100000|2024-11-13 06:25:00|110952.6|110902.6|110949.9|110899.9|110952.6|110902.6|110943|110893|26
1731479110000|2024-11-13 06:25:10|110949.4|110899.4|110954.2|110904.2|110954.4|110904.4|110943.7|110893.7|47
1731479120000|2024-11-13 06:25:20|110951.6|110901.6|110953.2|110903.2|110954.5|110904.5|110947.3|110897.3|24
1731479130000|2024-11-13 06:25:30|110954|110904|110952.5|110902.5|110956.7|110906.7|110945.3|110895.3|52
1731479140000|2024-11-13 06:25:40|110955.8|110905.8|110950.5|110900.5|110955.8|110905.8|110945.4|110895.4|43
1731479150000|2024-11-13 06:25:50|110951.9|110901.9|110953.3|110903.3|110956|110906|110946.3|110896.3|28
1731479160000|2024-11-13 06:26:00|110955.8|110905.8|110947.2|110897.2|110957.2|110907.2|110943.7|110893.7|47
1731479170000|2024-11-13 06:26:10|110951.6|110901.6|110944.8|110894.8|110952.1|110902.1|110943.2|110893.2|39
1731479180000|2024-11-13 06:26:20|110945.2|110895.2|110946.2|110896.2|110952.3|110902.3|110944.6|110894.6|40
1731479190000|2024-11-13 06:26:30|110944.4|110894.4|110944.8|110894.8|110951.8|110901.8|110942.9|110892.9|51
1731479200000|2024-11-13 06:26:40|110946.5|110896.5|110948|110898|110951.7|110901.7|110943.1|110893.1|36
1731479210000|2024-11-13 06:26:50|110949.2|110899.2|110947.9|110897.9|110949.2|110899.2|110945.9|110895.9|7
1731479220000|2024-11-13 06:27:00|110945.8|110895.8|110944.1|110894.1|110945.8|110895.8|110937.4|110887.4|34
1731479230000|2024-11-13 06:27:10|110944.2|110894.2|110940.1|110890.1|110944.2|110894.2|110934.6|110884.6|35
1731479240000|2024-11-13 06:27:20|110939.2|110889.2|110939.3|110889.3|110941.7|110891.7|110936|110886|34
1731479250000|2024-11-13 06:27:30|110937.7|110887.7|110938.7|110888.7|110943.6|110893.6|110935.7|110885.7|39
1731479260000|2024-11-13 06:27:40|110940.9|110890.9|110939.2|110889.2|110943|110893|110937.5|110887.5|7
1731479270000|2024-11-13 06:27:50|110937.6|110887.6|110944.5|110894.5|110946.5|110896.5|110936.7|110886.7|33
1731479280000|2024-11-13 06:28:00|110945.3|110895.3|110940.1|110890.1|110946|110896|110937.1|110887.1|39
1731479290000|2024-11-13 06:28:10|110942.8|110892.8|110946.4|110896.4|110946.5|110896.5|110941.2|110891.2|30
1731479300000|2024-11-13 06:28:20|110946.5|110896.5|110947|110897|110947|110897|110943.9|110893.9|9
1731479310000|2024-11-13 06:28:30|110945.3|110895.3|110949.8|110899.8|110952|110902|110945.3|110895.3|18
1731479320000|2024-11-13 06:28:40|110952.2|110902.2|110949.9|110899.9|110957.2|110907.2|110946.4|110896.4|31
1731479330000|2024-11-13 06:28:50|110950.1|110900.1|110952.7|110902.7|110952.7|110902.7|110949.6|110899.6|8
1731479340000|2024-11-13 06:29:00|110952.9|110902.9|110959.5|110909.5|110965.7|110915.7|110950.3|110900.3|23
1731479350000|2024-11-13 06:29:10|110958.1|110908.1|110950.7|110900.7|110958.1|110908.1|110949.4|110899.4|11
1731479360000|2024-11-13 06:29:20|110948.5|110898.5|110947.6|110897.6|110956.2|110906.2|110943.4|110893.4|28
1731479370000|2024-11-13 06:29:30|110946|110896|110946.2|110896.2|110948.6|110898.6|110942.5|110892.5|21
1731479380000|2024-11-13 06:29:40|110943.5|110893.5|110945.2|110895.2|110947.5|110897.5|110939.7|110889.7|21
1731479390000|2024-11-13 06:29:50|110945.3|110895.3|110941.1|110891.1|110947.2|110897.2|110939.4|110889.4|19
1731479400000|2024-11-13 06:30:00|110944.4|110894.4|110937.2|110887.2|110951.6|110901.6|110934.6|110884.6|55
1731479410000|2024-11-13 06:30:10|110935.7|110885.7|110944.6|110894.6|110945.6|110895.6|110935.7|110885.7|25
1731479420000|2024-11-13 06:30:20|110944.7|110894.7|110950.9|110900.9|110953.1|110903.1|110943.8|110893.8|46
1731479430000|2024-11-13 06:30:30|110948.5|110898.5|110946.6|110896.6|110950.9|110900.9|110942.7|110892.7|32
1731479440000|2024-11-13 06:30:40|110945|110895|110953.3|110903.3|110955.5|110905.5|110942.2|110892.2|42
1731479450000|2024-11-13 06:30:50|110951.3|110901.3|110953|110903|110956.1|110906.1|110947.2|110897.2|27
1731479460000|2024-11-13 06:31:00|110955.2|110905.2|110963.7|110913.7|110967.6|110917.6|110953.7|110903.7|59
1731479470000|2024-11-13 06:31:10|110964.9|110914.9|110962.3|110912.3|110967.1|110917.1|110958.8|110908.8|50
1731479480000|2024-11-13 06:31:20|110959.5|110909.5|110959|110909|110964.9|110914.9|110957.2|110907.2|50
1731479490000|2024-11-13 06:31:30|110961.2|110911.2|110962.1|110912.1|110966.3|110916.3|110958.8|110908.8|50
1731479500000|2024-11-13 06:31:40|110964.5|110914.5|110960.8|110910.8|110965.9|110915.9|110956.7|110906.7|49
1731479510000|2024-11-13 06:31:50|110963.4|110913.4|110963|110913|110965.2|110915.2|110960.1|110910.1|35
1731479520000|2024-11-13 06:32:00|110964.7|110914.7|110958.8|110908.8|110967.6|110917.6|110958.8|110908.8|42
1731479530000|2024-11-13 06:32:10|110960.6|110910.6|110961.5|110911.5|110963.9|110913.9|110955|110905|51
1731479540000|2024-11-13 06:32:20|110963.1|110913.1|110960.9|110910.9|110965.1|110915.1|110953.9|110903.9|52
1731479550000|2024-11-13 06:32:30|110957.1|110907.1|110954.7|110904.7|110963.8|110913.8|110952.6|110902.6|60
1731479560000|2024-11-13 06:32:40|110957.7|110907.7|110960.3|110910.3|110964.1|110914.1|110954.3|110904.3|56
1731479570000|2024-11-13 06:32:50|110955.9|110905.9|110956|110906|110962.2|110912.2|110951|110901|38
1731479580000|2024-11-13 06:33:00|110955.6|110905.6|110938.2|110888.2|110960.9|110910.9|110938.2|110888.2|59
1731479590000|2024-11-13 06:33:10|110940.6|110890.6|110927.3|110877.3|110943.2|110893.2|110925|110875|68
1731479600000|2024-11-13 06:33:20|110929.9|110879.9|110932.9|110882.9|110936.6|110886.6|110922.5|110872.5|72
1731479610000|2024-11-13 06:33:30|110927.5|110877.5|110930.6|110880.6|110933.8|110883.8|110924.7|110874.7|50
1731479620000|2024-11-13 06:33:40|110930.7|110880.7|110921.1|110871.1|110932.4|110882.4|110921.1|110871.1|38
1731479630000|2024-11-13 06:33:50|110923.5|110873.5|110925.9|110875.9|110931.2|110881.2|110918|110868|61
1731479640000|2024-11-13 06:34:00|110927.9|110877.9|110929.4|110879.4|110932|110882|110921.3|110871.3|41
1731479650000|2024-11-13 06:34:10|110932|110882|110931.5|110881.5|110932.6|110882.6|110923.4|110873.4|29
1731479660000|2024-11-13 06:34:20|110929.1|110879.1|110949.1|110899.1|110958.8|110908.8|110929.1|110879.1|38
1731479670000|2024-11-13 06:34:30|110950.1|110900.1|110957.1|110907.1|110960.5|110910.5|110942.8|110892.8|55
1731479680000|2024-11-13 06:34:40|110955|110905|110957.5|110907.5|110957.5|110907.5|110952.2|110902.2|20
1731479690000|2024-11-13 06:34:50|110959.5|110909.5|110969.5|110919.5|110969.8|110919.8|110959.5|110909.5|53
1731479700000|2024-11-13 06:35:00|110968.3|110918.3|110967|110917|110971.2|110921.2|110964.7|110914.7|44
1731479710000|2024-11-13 06:35:10|110968.4|110918.4|110966.6|110916.6|110971.6|110921.6|110964.1|110914.1|58
1731479720000|2024-11-13 06:35:20|110966.4|110916.4|110965.6|110915.6|110971|110921|110962.3|110912.3|64
1731479730000|2024-11-13 06:35:30|110963.8|110913.8|110967.7|110917.7|110969|110919|110961.7|110911.7|42
1731479740000|2024-11-13 06:35:40|110965.9|110915.9|110958.3|110908.3|110968.5|110918.5|110952.9|110902.9|43
1731479750000|2024-11-13 06:35:50|110958.7|110908.7|110956.5|110906.5|110971|110921|110955.5|110905.5|24
1731479760000|2024-11-13 06:36:00|110958.6|110908.6|110948.1|110898.1|110961.8|110911.8|110942.8|110892.8|53
1731479770000|2024-11-13 06:36:10|110947.1|110897.1|110946.6|110896.6|110950.6|110900.6|110943.8|110893.8|43
1731479780000|2024-11-13 06:36:20|110945|110895|110948.8|110898.8|110949.4|110899.4|110944.1|110894.1|44
1731479790000|2024-11-13 06:36:30|110949.3|110899.3|110950.1|110900.1|110951.6|110901.6|110946.4|110896.4|10
1731479800000|2024-11-13 06:36:40|110947.5|110897.5|110948.6|110898.6|110948.9|110898.9|110947.5|110897.5|5
1731479810000|2024-11-13 06:36:50|110947.7|110897.7|110941.3|110891.3|110949.2|110899.2|110939.7|110889.7|42
1731479820000|2024-11-13 06:37:00|110942.9|110892.9|110942.7|110892.7|110944.7|110894.7|110937.1|110887.1|51
1731479830000|2024-11-13 06:37:10|110943.9|110893.9|110940.9|110890.9|110943.9|110893.9|110940.2|110890.2|25
1731479840000|2024-11-13 06:37:20|110939.5|110889.5|110943.8|110893.8|110944.8|110894.8|110939.5|110889.5|25
1731479850000|2024-11-13 06:37:30|110944|110894|110945.9|110895.9|110946.1|110896.1|110941.4|110891.4|36
1731479860000|2024-11-13 06:37:40|110944.7|110894.7|110943.5|110893.5|110949|110899|110942.5|110892.5|33
1731479870000|2024-11-13 06:37:50|110943.3|110893.3|110951.2|110901.2|110953.1|110903.1|110941.7|110891.7|25
1731479880000|2024-11-13 06:38:00|110951|110901|110991|110941|110991|110941|110951|110901|44
1731479890000|2024-11-13 06:38:10|110988.9|110938.9|110992.2|110942.2|110995.6|110945.6|110988.9|110938.9|18
1731479900000|2024-11-13 06:38:20|110993.1|110943.1|110987.4|110937.4|110995.4|110945.4|110982.9|110932.9|50
1731479910000|2024-11-13 06:38:30|110992.9|110942.9|110993.8|110943.8|110995.1|110945.1|110988|110938|42
1731479920000|2024-11-13 06:38:40|110991.5|110941.5|110993|110943|110996.8|110946.8|110988.8|110938.8|27
1731479930000|2024-11-13 06:38:50|110991|110941|110987.2|110937.2|110994.1|110944.1|110987.2|110937.2|26
1731479940000|2024-11-13 06:39:00|110990.8|110940.8|110986.4|110936.4|110990.8|110940.8|110977|110927|39
1731479950000|2024-11-13 06:39:10|110985.2|110935.2|110987.2|110937.2|110990.5|110940.5|110980.5|110930.5|32
1731479960000|2024-11-13 06:39:20|110989.4|110939.4|110986.8|110936.8|110990|110940|110984.6|110934.6|23
1731479970000|2024-11-13 06:39:30|110988.8|110938.8|110993.6|110943.6|110993.6|110943.6|110984.3|110934.3|19
1731479980000|2024-11-13 06:39:40|110994|110944|110994.6|110944.6|110994.6|110944.6|110994|110944|3
1731479990000|2024-11-13 06:39:50|110994.7|110944.7|110992.6|110942.6|110994.7|110944.7|110992.5|110942.5|5
1731480000000|2024-11-13 06:40:00|110994.2|110944.2|110993.7|110943.7|110997.8|110947.8|110991.1|110941.1|13
1731480010000|2024-11-13 06:40:10|110995.7|110945.7|110996.8|110946.8|110996.8|110946.8|110995.1|110945.1|5
1731480020000|2024-11-13 06:40:20|110997.1|110947.1|110995|110945|110997.1|110947.1|110993.2|110943.2|17
1731480030000|2024-11-13 06:40:30|110996.3|110946.3|110996.3|110946.3|110996.3|110946.3|110996.1|110946.1|3
1731480040000|2024-11-13 06:40:40|110996.4|110946.4|111004.1|110954.1|111004.1|110954.1|110994.5|110944.5|21
1731480050000|2024-11-13 06:40:50|111002|110952|111028.7|110978.7|111030.4|110980.4|111002|110952|42
1731480060000|2024-11-13 06:41:00|111027.6|110977.6|111028.2|110978.2|111028.2|110978.2|111011.7|110961.7|24
1731480070000|2024-11-13 06:41:10|111028.6|110978.6|111027.1|110977.1|111028.6|110978.6|111016.5|110966.5|24
1731480080000|2024-11-13 06:41:20|111025.2|110975.2|111013.1|110963.1|111027.8|110977.8|111011.1|110961.1|55
1731480090000|2024-11-13 06:41:30|111012.7|110962.7|111016.8|110966.8|111019.9|110969.9|111012.6|110962.6|43
1731480100000|2024-11-13 06:41:40|111015.1|110965.1|110981.3|110931.3|111016.7|110966.7|110981.2|110931.2|54
1731480110000|2024-11-13 06:41:50|110979.7|110929.7|110976|110926|110980.6|110930.6|110973.8|110923.8|16
1731480120000|2024-11-13 06:42:00|110976.8|110926.8|110974.4|110924.4|110977.2|110927.2|110971.7|110921.7|32
1731480130000|2024-11-13 06:42:10|110976|110926|110971.1|110921.1|110977.5|110927.5|110969.5|110919.5|26
1731480140000|2024-11-13 06:42:20|110971.3|110921.3|110971.9|110921.9|110972.8|110922.8|110970.9|110920.9|7
1731480150000|2024-11-13 06:42:30|110973.5|110923.5|110997.3|110947.3|111008.1|110958.1|110972.1|110922.1|29
1731480160000|2024-11-13 06:42:40|110997.2|110947.2|110996.9|110946.9|111003.3|110953.3|110995.4|110945.4|43
1731480170000|2024-11-13 06:42:50|110998.5|110948.5|110997.4|110947.4|111003.9|110953.9|110995.9|110945.9|53
1731480180000|2024-11-13 06:43:00|111000.4|110950.4|111004.9|110954.9|111006.4|110956.4|110996|110946|51
1731480190000|2024-11-13 06:43:10|111004.6|110954.6|110998.6|110948.6|111007.8|110957.8|110995.1|110945.1|67
1731480200000|2024-11-13 06:43:20|110998.1|110948.1|110993.8|110943.8|111003.5|110953.5|110993.8|110943.8|73
1731480210000|2024-11-13 06:43:30|110996.4|110946.4|110984.8|110934.8|110998.8|110948.8|110982.3|110932.3|55
1731480220000|2024-11-13 06:43:40|110984.9|110934.9|110985.4|110935.4|110985.8|110935.8|110975.8|110925.8|47
1731480230000|2024-11-13 06:43:50|110984.6|110934.6|110977.7|110927.7|110985.4|110935.4|110971.3|110921.3|20
1731480240000|2024-11-13 06:44:00|110977.4|110927.4|110973.9|110923.9|110980.8|110930.8|110968|110918|49
1731480250000|2024-11-13 06:44:10|110972.3|110922.3|110970.2|110920.2|110980.6|110930.6|110969.4|110919.4|53
1731480260000|2024-11-13 06:44:20|110975.2|110925.2|110979.4|110929.4|110981.2|110931.2|110969.1|110919.1|39
1731480270000|2024-11-13 06:44:30|110979.1|110929.1|110976.5|110926.5|110979.5|110929.5|110968.5|110918.5|35
1731480280000|2024-11-13 06:44:40|110971.9|110921.9|110975.6|110925.6|110982.4|110932.4|110970.7|110920.7|28
1731480290000|2024-11-13 06:44:50|110975.7|110925.7|110977.6|110927.6|110978.7|110928.7|110969.2|110919.2|30
1731480300000|2024-11-13 06:45:00|110973.4|110923.4|110962.1|110912.1|110975.1|110925.1|110955.3|110905.3|72
1731480310000|2024-11-13 06:45:10|110959.5|110909.5|110972.4|110922.4|110973.9|110923.9|110954.9|110904.9|74
1731480320000|2024-11-13 06:45:20|110967|110917|110978.6|110928.6|110981.3|110931.3|110967|110917|71
1731480330000|2024-11-13 06:45:30|110976.5|110926.5|110987.8|110937.8|110987.8|110937.8|110971.2|110921.2|66
1731480340000|2024-11-13 06:45:40|110985.2|110935.2|110985.6|110935.6|110990.8|110940.8|110977.3|110927.3|53
1731480350000|2024-11-13 06:45:50|110983.6|110933.6|110989.3|110939.3|110990.2|110940.2|110978.3|110928.3|39
1731480360000|2024-11-13 06:46:00|110990.9|110940.9|110987.9|110937.9|110990.9|110940.9|110983.4|110933.4|26
1731480370000|2024-11-13 06:46:10|110987.1|110937.1|110994.9|110944.9|110994.9|110944.9|110985.7|110935.7|32
1731480380000|2024-11-13 06:46:20|110996.5|110946.5|110995|110945|110998.3|110948.3|110993.5|110943.5|18
1731480390000|2024-11-13 06:46:30|110999.6|110949.6|110994.6|110944.6|110999.6|110949.6|110988.7|110938.7|35
1731480400000|2024-11-13 06:46:40|110994.5|110944.5|110997.7|110947.7|110999.4|110949.4|110993|110943|13
1731480410000|2024-11-13 06:46:50|110999.3|110949.3|111001.2|110951.2|111004.8|110954.8|110996.9|110946.9|25
1731480420000|2024-11-13 06:47:00|111001.9|110951.9|111005.2|110955.2|111012.7|110962.7|111000.1|110950.1|27
1731480430000|2024-11-13 06:47:10|111007.8|110957.8|111018|110968|111021.9|110971.9|111004.9|110954.9|56
1731480440000|2024-11-13 06:47:20|111016.3|110966.3|111019.9|110969.9|111020.9|110970.9|111012.7|110962.7|22
1731480450000|2024-11-13 06:47:30|111018.1|110968.1|111014.2|110964.2|111020.6|110970.6|111013.9|110963.9|24
1731480460000|2024-11-13 06:47:40|111012.7|110962.7|111006.1|110956.1|111015.4|110965.4|111003.4|110953.4|38
1731480470000|2024-11-13 06:47:50|111006.3|110956.3|111008.6|110958.6|111011|110961|111002.2|110952.2|26
1731480480000|2024-11-13 06:48:00|111006.6|110956.6|111004.2|110954.2|111008.8|110958.8|111003.6|110953.6|31
1731480490000|2024-11-13 06:48:10|111001.9|110951.9|111005.8|110955.8|111008.4|110958.4|111001.9|110951.9|26
1731480500000|2024-11-13 06:48:20|111003.3|110953.3|111002.7|110952.7|111008.8|110958.8|111001.8|110951.8|30
1731480510000|2024-11-13 06:48:30|111004.5|110954.5|111005.2|110955.2|111012.6|110962.6|111001.7|110951.7|48
1731480520000|2024-11-13 06:48:40|111008.9|110958.9|111010.3|110960.3|111012.5|110962.5|111005.1|110955.1|38
1731480530000|2024-11-13 06:48:50|111008.8|110958.8|111007.1|110957.1|111014.7|110964.7|111005|110955|36
1731480540000|2024-11-13 06:49:00|111011.6|110961.6|111009.8|110959.8|111013.6|110963.6|111004.7|110954.7|34
1731480550000|2024-11-13 06:49:10|111011.3|110961.3|111012.4|110962.4|111012.7|110962.7|111007.9|110957.9|14
1731480560000|2024-11-13 06:49:20|111012.3|110962.3|111008.5|110958.5|111014.3|110964.3|111003.7|110953.7|18
1731480570000|2024-11-13 06:49:30|111010.7|110960.7|111011.4|110961.4|111015.2|110965.2|111005.3|110955.3|24
1731480580000|2024-11-13 06:49:40|111009.7|110959.7|111008.3|110958.3|111013.5|110963.5|111005.5|110955.5|21
1731480590000|2024-11-13 06:49:50|111007.8|110957.8|111004.1|110954.1|111011.5|110961.5|110999.6|110949.6|37
1731480600000|2024-11-13 06:50:00|111002.8|110952.8|111000.1|110950.1|111002.8|110952.8|110991.7|110941.7|49
1731480610000|2024-11-13 06:50:10|110999.4|110949.4|110995.9|110945.9|111000.1|110950.1|110988.4|110938.4|52
1731480620000|2024-11-13 06:50:20|110992.4|110942.4|110987.5|110937.5|110995.3|110945.3|110986.5|110936.5|37
1731480630000|2024-11-13 06:50:30|110986.1|110936.1|110986.3|110936.3|110989.5|110939.5|110986.1|110936.1|8
1731480640000|2024-11-13 06:50:40|110986.1|110936.1|110986.2|110936.2|110986.5|110936.5|110985.9|110935.9|6
1731480650000|2024-11-13 06:50:50|110984.4|110934.4|110986.5|110936.5|110986.5|110936.5|110984.4|110934.4|7
1731480660000|2024-11-13 06:51:00|110987.1|110937.1|110987.1|110937.1|110987.1|110937.1|110987.1|110937.1|1
1731480670000|2024-11-13 06:51:10|110987|110937|110987|110937|110987|110937|110987|110937|1
1731480680000|2024-11-13 06:51:20|110986.9|110936.9|110986.9|110936.9|110986.9|110936.9|110986.9|110936.9|1
1731480690000|2024-11-13 06:51:30|110986.7|110936.7|110986.4|110936.4|110987|110937|110986.1|110936.1|7
1731480700000|2024-11-13 06:51:40|110984.5|110934.5|110986.1|110936.1|110986.8|110936.8|110984.5|110934.5|12
1731480710000|2024-11-13 06:51:50|110986.4|110936.4|110986.5|110936.5|110986.5|110936.5|110986.4|110936.4|2
1731480720000|2024-11-13 06:52:00|110986.7|110936.7|110986.5|110936.5|110986.8|110936.8|110985.8|110935.8|9
1731480730000|2024-11-13 06:52:10|110985|110935|110980.7|110930.7|110985.9|110935.9|110980.7|110930.7|11
1731480740000|2024-11-13 06:52:20|110982.8|110932.8|110983.4|110933.4|110983.4|110933.4|110982.8|110932.8|6
1731480750000|2024-11-13 06:52:30|110983.5|110933.5|110986.7|110936.7|110986.7|110936.7|110983|110933|9
1731480760000|2024-11-13 06:52:40|110986.8|110936.8|110986.7|110936.7|110986.9|110936.9|110985.3|110935.3|5
1731480770000|2024-11-13 06:52:50|110985.3|110935.3|110983.1|110933.1|110985.5|110935.5|110981.9|110931.9|11
1731480780000|2024-11-13 06:53:00|110983.2|110933.2|110983.2|110933.2|110983.2|110933.2|110977.7|110927.7|13
1731480790000|2024-11-13 06:53:10|110981.1|110931.1|110981.9|110931.9|110984.3|110934.3|110979.8|110929.8|18
1731480800000|2024-11-13 06:53:20|110983.8|110933.8|110983.8|110933.8|110983.8|110933.8|110980.1|110930.1|17
1731480810000|2024-11-13 06:53:30|110983.2|110933.2|110982.8|110932.8|110984.8|110934.8|110981|110931|14
1731480820000|2024-11-13 06:53:40|110982.9|110932.9|110983.9|110933.9|110983.9|110933.9|110979.5|110929.5|8
1731480830000|2024-11-13 06:53:50|110985.3|110935.3|110982.9|110932.9|110985.3|110935.3|110982.7|110932.7|6
1731480840000|2024-11-13 06:54:00|110982.8|110932.8|110984.2|110934.2|110985.5|110935.5|110982.8|110932.8|14
1731480850000|2024-11-13 06:54:10|110984.9|110934.9|110984.3|110934.3|110985.2|110935.2|110983.6|110933.6|8
1731480860000|2024-11-13 06:54:20|110984.6|110934.6|110986.5|110936.5|110986.5|110936.5|110984.3|110934.3|6
1731480870000|2024-11-13 06:54:30|110988|110938|110985.7|110935.7|110988|110938|110982.4|110932.4|21
1731480880000|2024-11-13 06:54:40|110984.7|110934.7|110985.4|110935.4|110985.6|110935.6|110982.7|110932.7|13
1731480890000|2024-11-13 06:54:50|110983.8|110933.8|110983.4|110933.4|110986.5|110936.5|110983.2|110933.2|18
1731480900000|2024-11-13 06:55:00|110982.7|110932.7|110982.5|110932.5|110983.4|110933.4|110978.7|110928.7|14
1731480910000|2024-11-13 06:55:10|110982.7|110932.7|110981.1|110931.1|110985.4|110935.4|110978.1|110928.1|31
1731480920000|2024-11-13 06:55:20|110982.3|110932.3|110982.3|110932.3|110983.8|110933.8|110978.8|110928.8|20
1731480930000|2024-11-13 06:55:30|110984.2|110934.2|110969.2|110919.2|110984.2|110934.2|110947.9|110897.9|41
1731480940000|2024-11-13 06:55:40|110970.6|110920.6|110971|110921|110971|110921|110961.2|110911.2|16
1731480950000|2024-11-13 06:55:50|110970.7|110920.7|110971.8|110921.8|110976.8|110926.8|110970.6|110920.6|14
1731480960000|2024-11-13 06:56:00|110973.3|110923.3|110973.3|110923.3|110973.8|110923.8|110969.5|110919.5|23
1731480970000|2024-11-13 06:56:10|110971.8|110921.8|110972.3|110922.3|110975|110925|110971.4|110921.4|18
1731480980000|2024-11-13 06:56:20|110972.4|110922.4|110976.3|110926.3|110977.1|110927.1|110972.4|110922.4|9
1731480990000|2024-11-13 06:56:30|110976|110926|110974.8|110924.8|110977.1|110927.1|110973.2|110923.2|14
1731481000000|2024-11-13 06:56:40|110973.1|110923.1|110974.7|110924.7|110975|110925|110973.1|110923.1|9
1731481010000|2024-11-13 06:56:50|110974.4|110924.4|110971.1|110921.1|110976.9|110926.9|110968.1|110918.1|19
1731481020000|2024-11-13 06:57:00|110971|110921|110973|110923|110974|110924|110968.8|110918.8|17
1731481030000|2024-11-13 06:57:10|110974|110924|110974.1|110924.1|110974.2|110924.2|110973|110923|6
1731481040000|2024-11-13 06:57:20|110974.7|110924.7|110980.8|110930.8|110980.8|110930.8|110973.7|110923.7|8
1731481050000|2024-11-13 06:57:30|110981.8|110931.8|110981.7|110931.7|110981.8|110931.8|110980.3|110930.3|8
1731481060000|2024-11-13 06:57:40|110980.4|110930.4|110978.5|110928.5|110980.4|110930.4|110976.3|110926.3|7
1731481070000|2024-11-13 06:57:50|110978.3|110928.3|110978.6|110928.6|110978.6|110928.6|110978.3|110928.3|3
1731481080000|2024-11-13 06:58:00|110978.7|110928.7|110974.5|110924.5|110978.7|110928.7|110973.9|110923.9|9
1731481090000|2024-11-13 06:58:10|110974.7|110924.7|110978.3|110928.3|110979.1|110929.1|110974.7|110924.7|8
1731481100000|2024-11-13 06:58:20|110978.1|110928.1|110967.1|110942.1|110979.6|110943.3|110967.1|110928.1|8
1731481110000|2024-11-13 06:58:30|110983.3|110933.3|110981.9|110931.9|110984.7|110934.7|110980.8|110930.8|9
1731481120000|2024-11-13 06:58:40|110980.6|110930.6|110976.7|110926.7|110983.8|110933.8|110976.7|110926.7|11
1731481130000|2024-11-13 06:58:50|110976.6|110926.6|110976.6|110926.6|110976.6|110926.6|110976.5|110926.5|3
1731481140000|2024-11-13 06:59:00|110980.6|110930.6|110983.8|110933.8|110989|110939|110978.6|110928.6|8
1731481150000|2024-11-13 06:59:10|110984.1|110934.1|110984.5|110934.5|110987.7|110937.7|110981.7|110931.7|13
1731481160000|2024-11-13 06:59:20|110983|110933|110983.8|110933.8|110984.6|110934.6|110983|110933|6
1731481170000|2024-11-13 06:59:30|110984.1|110934.1|110983.1|110933.1|110984.5|110934.5|110983.1|110933.1|5
1731481180000|2024-11-13 06:59:40|110983.5|110933.5|110983.5|110933.5|110983.5|110933.5|110983.5|110933.5|1
1731481190000|2024-11-13 06:59:50|110983.3|110933.3|110983.4|110933.4|110983.4|110933.4|110983.2|110933.2|3
1731481200000|2024-11-13 07:00:00|110985.6|110935.6|110999.7|110949.7|111004.5|110954.5|110985.6|110935.6|21
1731481210000|2024-11-13 07:00:10|111000.8|110950.8|111006.8|110956.8|111010.6|110960.6|111000.8|110950.8|14
1731481220000|2024-11-13 07:00:20|111007.2|110957.2|111000.7|110950.7|111007.2|110957.2|111000.7|110950.7|14
1731481230000|2024-11-13 07:00:30|111001.7|110951.7|111007.1|110957.1|111008.5|110958.5|111000.7|110950.7|23
1731481240000|2024-11-13 07:00:40|111005.5|110955.5|111017.5|110967.5|111019|110969|111005.5|110955.5|16
1731481250000|2024-11-13 07:00:50|111017.3|110967.3|111014.2|110964.2|111017.3|110967.3|111010.5|110960.5|8
1731481260000|2024-11-13 07:01:00|111013.4|110963.4|111007.7|110957.7|111014|110964|111007.2|110957.2|18
1731481270000|2024-11-13 07:01:10|111012.5|110962.5|111009.5|110959.5|111012.5|110962.5|111008.1|110958.1|8
1731481280000|2024-11-13 07:01:20|111008.6|110958.6|111005.9|110955.9|111008.6|110958.6|111005.8|110955.8|6
1731481290000|2024-11-13 07:01:30|111006.1|110956.1|111006.8|110956.8|111006.8|110956.8|111006.1|110956.1|2
1731481300000|2024-11-13 07:01:40|111007.7|110957.7|110999.5|110949.5|111009.2|110959.2|110997.8|110947.8|16
1731481310000|2024-11-13 07:01:50|111000.3|110950.3|111009.6|110959.6|111009.6|110959.6|111000.3|110950.3|10
1731481320000|2024-11-13 07:02:00|111009.1|110959.1|110996.9|110946.9|111009.1|110959.1|110995.4|110945.4|13
1731481330000|2024-11-13 07:02:10|110995.3|110945.3|110995.3|110945.3|110998.2|110948.2|110994.5|110944.5|12
1731481340000|2024-11-13 07:02:20|110995.7|110945.7|110995.1|110945.1|110995.7|110945.7|110985.7|110935.7|16
1731481350000|2024-11-13 07:02:30|110993.4|110943.4|110995.6|110945.6|110995.7|110945.7|110993.4|110943.4|7
1731481360000|2024-11-13 07:02:40|110996.6|110946.6|110995.9|110945.9|110996.6|110946.6|110995.6|110945.6|4
1731481370000|2024-11-13 07:02:50|110995.5|110945.5|110994.5|110944.5|110995.5|110945.5|110994.5|110944.5|3
1731481380000|2024-11-13 07:03:00|110992|110942|110991.8|110941.8|110994.5|110944.5|110989.9|110939.9|12
1731481390000|2024-11-13 07:03:10|110990.9|110940.9|110991.2|110941.2|110991.5|110941.5|110990.9|110940.9|5
1731481400000|2024-11-13 07:03:20|110997.5|110947.5|111001.4|110951.4|111001.4|110951.4|110997.3|110947.3|12
1731481410000|2024-11-13 07:03:30|111001.6|110951.6|110996.2|110946.2|111001.9|110951.9|110996.1|110946.1|14
1731481420000|2024-11-13 07:03:40|110997.1|110947.1|110998.7|110948.7|110998.7|110948.7|110997.1|110947.1|5
1731481430000|2024-11-13 07:03:50|110998.3|110948.3|110998.4|110948.4|111001|110951|110998.3|110948.3|8
1731481440000|2024-11-13 07:04:00|110998.3|110948.3|110997.6|110947.6|110998.3|110948.3|110997.6|110947.6|2
1731481450000|2024-11-13 07:04:10|110998.5|110948.5|111006.3|110956.3|111008.7|110958.7|110998.5|110948.5|14
1731481460000|2024-11-13 07:04:20|111005.5|110955.5|111002.2|110952.2|111006.3|110956.3|111002.2|110952.2|10
1731481470000|2024-11-13 07:04:30|111003.7|110953.7|111012.3|110962.3|111014.1|110964.1|111003.7|110953.7|12
1731481480000|2024-11-13 07:04:40|111013.1|110963.1|111014.4|110964.4|111018.6|110968.6|111012.3|110962.3|19
1731481490000|2024-11-13 07:04:50|111013.9|110963.9|111012.5|110962.5|111013.9|110963.9|111011.6|110961.6|4
1731481500000|2024-11-13 07:05:00|111011.6|110961.6|111040.8|110990.8|111044.9|110994.9|111009.5|110959.5|17
1731481510000|2024-11-13 07:05:10|111040.1|110990.1|111039.4|110989.4|111042.2|110992.2|111032.9|110982.9|23
1731481520000|2024-11-13 07:05:20|111041.1|110991.1|111018.6|110968.6|111041.1|110991.1|111018.6|110968.6|13
1731481530000|2024-11-13 07:05:30|111019.2|110969.2|111018.6|110968.6|111021|110971|111018.2|110968.2|9
1731481540000|2024-11-13 07:05:40|111019.6|110969.6|111022|110972|111022.4|110972.4|111018.2|110968.2|14
1731481550000|2024-11-13 07:05:50|111022.6|110972.6|111019.5|110969.5|111025.6|110975.6|111019.3|110969.3|12
1731481560000|2024-11-13 07:06:00|111021.2|110971.2|111039.1|110989.1|111041|110991|111016.2|110966.2|17
1731481570000|2024-11-13 07:06:10|111037.5|110987.5|111039.5|110989.5|111039.9|110989.9|111037.5|110987.5|11
1731481580000|2024-11-13 07:06:20|111039.4|110989.4|111034.4|110984.4|111039.4|110989.4|111032.4|110982.4|8
1731481590000|2024-11-13 07:06:30|111033.5|110983.5|111023.2|110973.2|111033.5|110983.5|111022|110972|24
1731481600000|2024-11-13 07:06:40|111023|110973|111019.4|110969.4|111026.3|110976.3|111019.3|110969.3|19
1731481610000|2024-11-13 07:06:50|111020.4|110970.4|111018.9|110968.9|111023.8|110973.8|111016.3|110966.3|24
1731481620000|2024-11-13 07:07:00|111021.2|110971.2|111014.7|110964.7|111021.2|110971.2|111014.5|110964.5|10
1731481630000|2024-11-13 07:07:10|111014.9|110964.9|111014.4|110964.4|111018.9|110968.9|111012.8|110962.8|12
1731481640000|2024-11-13 07:07:20|111016.1|110966.1|111026.9|110976.9|111026.9|110976.9|111016.1|110966.1|9
1731481650000|2024-11-13 07:07:30|111026.5|110976.5|111031.2|110981.2|111031.2|110981.2|111025.3|110975.3|11
1731481660000|2024-11-13 07:07:40|111030.9|110980.9|111018.9|110968.9|111033.3|110983.3|111016.2|110966.2|18
1731481670000|2024-11-13 07:07:50|111017.5|110967.5|111021.4|110971.4|111022.6|110972.6|111017|110967|12
1731481680000|2024-11-13 07:08:00|111021.5|110971.5|111024.6|110974.6|111024.6|110974.6|111021.5|110971.5|8
1731481690000|2024-11-13 07:08:10|111024.8|110974.8|111029.1|110979.1|111035.4|110985.4|111024.8|110974.8|10
1731481700000|2024-11-13 07:08:20|111029.4|110979.4|111028.4|110978.4|111029.4|110979.4|111028.4|110978.4|3
1731481710000|2024-11-13 07:08:30|111028.3|110978.3|111032.9|110982.9|111032.9|110982.9|111028.3|110978.3|9
1731481720000|2024-11-13 07:08:40|111033.4|110983.4|111033.2|110983.2|111034.1|110984.1|111033|110983|5
1731481730000|2024-11-13 07:08:50|111032.2|110982.2|111028.8|110978.8|111032.2|110982.2|111026.9|110976.9|10
1731481740000|2024-11-13 07:09:00|111028.4|110978.4|111024.4|110974.4|111029.2|110979.2|111023.6|110973.6|5
1731481750000|2024-11-13 07:09:10|111024.9|110974.9|111022.9|110972.9|111024.9|110974.9|111022.2|110972.2|5
1731481760000|2024-11-13 07:09:20|111023.1|110973.1|111023.7|110973.7|111023.7|110973.7|111022.6|110972.6|4
1731481770000|2024-11-13 07:09:30|111022.5|110972.5|111029.4|110979.4|111030.1|110980.1|111022.5|110972.5|16
1731481780000|2024-11-13 07:09:40|111030.2|110980.2|111028.9|110978.9|111030.3|110980.3|111027.9|110977.9|8
1731481790000|2024-11-13 07:09:50|111029.1|110979.1|111029.9|110979.9|111031|110981|111028.7|110978.7|9
1731481800000|2024-11-13 07:10:00|111028.7|110978.7|111028.9|110978.9|111030.5|110980.5|111028.7|110978.7|9
1731481810000|2024-11-13 07:10:10|111030.6|110980.6|111049.9|110999.9|111051.9|111001.9|111027.8|110977.8|24
1731481820000|2024-11-13 07:10:20|111048.2|110998.2|111053.1|111003.1|111054.2|111004.2|111046.3|110996.3|11
1731481830000|2024-11-13 07:10:30|111053.9|111003.9|111059.5|111009.5|111062|111012|111053.9|111003.9|14
1731481840000|2024-11-13 07:10:40|111061.7|111011.7|111059.5|111009.5|111061.7|111011.7|111059.5|111009.5|11
1731481850000|2024-11-13 07:10:50|111060.4|111010.4|111042.2|110992.2|111060.4|111010.4|111041.1|110991.1|19
1731481860000|2024-11-13 07:11:00|111044.9|110994.9|111046.4|110996.4|111046.4|110996.4|111042.2|110992.2|14
1731481870000|2024-11-13 07:11:10|111046.3|110996.3|111049.4|110999.4|111049.4|110999.4|111044.8|110994.8|14
1731481880000|2024-11-13 07:11:20|111049.9|110999.9|111059|111009|111059|111009|111048.7|110998.7|19
1731481890000|2024-11-13 07:11:30|111059.2|111009.2|111059.3|111009.3|111061.2|111011.2|111057.4|111007.4|12
1731481900000|2024-11-13 07:11:40|111059.1|111009.1|111059.4|111009.4|111059.7|111009.7|111059.1|111009.1|4
1731481910000|2024-11-13 07:11:50|111059.7|111009.7|111050.8|111000.8|111059.7|111009.7|111048.1|110998.1|12
1731481920000|2024-11-13 07:12:00|111050.7|111000.7|111072.9|111022.9|111074.5|111024.5|111049.2|110999.2|14
1731481930000|2024-11-13 07:12:10|111074.2|111024.2|111077.6|111027.6|111078.2|111028.2|111073.8|111023.8|11
1731481940000|2024-11-13 07:12:20|111078.2|111028.2|111068.7|111018.7|111078.2|111028.2|111068.1|111018.1|10
1731481950000|2024-11-13 07:12:30|111067.8|111017.8|111062|111012|111067.8|111017.8|111058.5|111008.5|14
1731481960000|2024-11-13 07:12:40|111062.1|111012.1|111063.9|111013.9|111064.4|111014.4|111061.9|111011.9|10
1731481970000|2024-11-13 07:12:50|111064.4|111014.4|111066.9|111016.9|111067.4|111017.4|111063.7|111013.7|14
1731481980000|2024-11-13 07:13:00|111067.4|111017.4|111066.9|111016.9|111067.5|111017.5|111066.9|111016.9|6
1731481990000|2024-11-13 07:13:10|111066.6|111016.6|111066.6|111016.6|111067.1|111017.1|111065.8|111015.8|10
1731482000000|2024-11-13 07:13:20|111065.8|111015.8|111066.3|111016.3|111067.1|111017.1|111065|111015|12
1731482010000|2024-11-13 07:13:30|111065|111015|111064.4|111014.4|111072.2|111022.2|111062.4|111012.4|27
1731482020000|2024-11-13 07:13:40|111064.6|111014.6|111063.8|111013.8|111064.7|111014.7|111061.8|111011.8|11
1731482030000|2024-11-13 07:13:50|111063.6|111013.6|111063|111013|111065.1|111015.1|111063|111013|10
1731482040000|2024-11-13 07:14:00|111061.2|111011.2|111061.2|111011.2|111062.7|111012.7|111061.2|111011.2|6
1731482050000|2024-11-13 07:14:10|111060.2|111010.2|111075.8|111025.8|111076.9|111026.9|111060.2|111010.2|19
1731482060000|2024-11-13 07:14:20|111075.9|111025.9|111077.8|111027.8|111077.8|111027.8|111075.9|111025.9|10
1731482070000|2024-11-13 07:14:30|111077.9|111027.9|111089.2|111039.2|111091.2|111041.2|111077.2|111027.2|13
1731482080000|2024-11-13 07:14:40|111092.4|111042.4|111097.6|111047.6|111101.1|111051.1|111092.4|111042.4|18
1731482090000|2024-11-13 07:14:50|111095.5|111045.5|111107.1|111057.1|111111.6|111061.6|111095.5|111045.5|21
1731482100000|2024-11-13 07:15:00|111107|111057|111108.9|111058.9|111109.6|111059.6|111107|111057|11
1731482110000|2024-11-13 07:15:10|111109|111059|111109.1|111059.1|111109.3|111059.3|111108.2|111058.2|9
1731482120000|2024-11-13 07:15:20|111109.9|111059.9|111108.9|111058.9|111112.6|111062.6|111108.9|111058.9|11
1731482130000|2024-11-13 07:15:30|111109|111059|111105.6|111055.6|111111.7|111061.7|111103.2|111053.2|16
1731482140000|2024-11-13 07:15:40|111106.4|111056.4|111107.1|111057.1|111107.1|111057.1|111105.2|111055.2|15
1731482150000|2024-11-13 07:15:50|111107.8|111057.8|111107.5|111057.5|111107.8|111057.8|111105.9|111055.9|5
1731482160000|2024-11-13 07:16:00|111107.7|111057.7|111105.8|111055.8|111111.2|111061.2|111105.8|111055.8|20
1731482170000|2024-11-13 07:16:10|111105.6|111055.6|111107.3|111057.3|111108.6|111058.6|111105.6|111055.6|15
1731482180000|2024-11-13 07:16:20|111108.1|111058.1|111107.6|111057.6|111108.4|111058.4|111106.6|111056.6|16
1731482190000|2024-11-13 07:16:30|111108.1|111058.1|111107.2|111057.2|111108.1|111058.1|111106.3|111056.3|6
1731482200000|2024-11-13 07:16:40|111107.1|111057.1|111110.9|111060.9|111113|111063|111107.1|111057.1|19
1731482210000|2024-11-13 07:16:50|111111|111061|111110.1|111060.1|111111|111061|111107|111057|13
1731482220000|2024-11-13 07:17:00|111109.9|111059.9|111110.3|111060.3|111111.1|111061.1|111106.6|111056.6|11
1731482230000|2024-11-13 07:17:10|111110.8|111060.8|111116.3|111066.3|111119.6|111069.6|111110.8|111060.8|13
1731482240000|2024-11-13 07:17:20|111116.1|111066.1|111115.7|111065.7|111116.1|111066.1|111114.2|111064.2|10
1731482250000|2024-11-13 07:17:30|111114.9|111064.9|111115.9|111065.9|111115.9|111065.9|111113|111063|9
1731482260000|2024-11-13 07:17:40|111115.8|111065.8|111112.9|111062.9|111122.7|111072.7|111112.7|111062.7|12
1731482270000|2024-11-13 07:17:50|111112.7|111062.7|111110.9|111060.9|111113|111063|111110.4|111060.4|14
1731482280000|2024-11-13 07:18:00|111112.4|111062.4|111111.6|111061.6|111112.4|111062.4|111108.5|111058.5|17
1731482290000|2024-11-13 07:18:10|111111.5|111061.5|111106.8|111056.8|111111.6|111061.6|111103|111053|17
1731482300000|2024-11-13 07:18:20|111106.7|111056.7|111113.6|111063.6|111113.6|111063.6|111104.7|111054.7|17
1731482310000|2024-11-13 07:18:30|111116.2|111066.2|111110.4|111060.4|111116.2|111066.2|111110.4|111060.4|7
1731482320000|2024-11-13 07:18:40|111111.4|111061.4|111110.5|111060.5|111111.4|111061.4|111107.7|111057.7|17
1731482330000|2024-11-13 07:18:50|111109.3|111059.3|111109.7|111059.7|111110.6|111060.6|111109.1|111059.1|6
1731482340000|2024-11-13 07:19:00|111110.8|111060.8|111113.8|111063.8|111113.8|111063.8|111110|111060|16
1731482350000|2024-11-13 07:19:10|111113.6|111063.6|111115.1|111065.1|111115.1|111065.1|111111.7|111061.7|11
1731482360000|2024-11-13 07:19:20|111115.8|111065.8|111100.5|111075.5|111116.4|111078.3|111100.5|111064|10
1731482370000|2024-11-13 07:19:30|111099.6|111074.6|111101.5|111076.5|111101.5|111076.5|111097.5|111072.5|12
1731482380000|2024-11-13 07:19:40|111101.9|111076.9|111103.1|111078.1|111104.1|111079.1|111101.8|111076.8|11
1731482390000|2024-11-13 07:19:50|111104.5|111079.5|111103.4|111078.4|111105.2|111080.2|111103.4|111078.4|11
1731482400000|2024-11-13 07:20:00|111102.2|111077.2|111095.8|111070.8|111102.3|111077.3|111095|111070|13
1731482410000|2024-11-13 07:20:10|111093.9|111068.9|111095.4|111070.4|111096.1|111071.1|111092.7|111067.7|11
1731482420000|2024-11-13 07:20:20|111092.6|111067.6|111096.5|111071.5|111096.5|111071.5|111092.6|111067.6|7
1731482430000|2024-11-13 07:20:30|111095.7|111070.7|111097.2|111072.2|111098.4|111073.4|111095|111070|16
1731482440000|2024-11-13 07:20:40|111097.7|111072.7|111096.8|111071.8|111098.2|111073.2|111095.2|111070.2|6
1731482450000|2024-11-13 07:20:50|111096.6|111071.6|111097.2|111072.2|111097.2|111072.2|111096.4|111071.4|7
1731482460000|2024-11-13 07:21:00|111097.1|111072.1|111097.1|111072.1|111098.1|111073.1|111095.7|111070.7|13
1731482470000|2024-11-13 07:21:10|111095.7|111070.7|111088.9|111063.9|111097.2|111072.2|111088.7|111063.7|8
1731482480000|2024-11-13 07:21:20|111086.9|111061.9|111068.7|111043.7|111086.9|111061.9|111066.3|111041.3|19
1731482490000|2024-11-13 07:21:30|111067.8|111042.8|111060.8|111035.8|111069.1|111044.1|111060.8|111035.8|18
1731482500000|2024-11-13 07:21:40|111061.4|111036.4|111065.3|111040.3|111065.7|111040.7|111058.8|111033.8|11
1731482510000|2024-11-13 07:21:50|111065.7|111040.7|111055.2|111030.2|111065.7|111040.7|111052.5|111027.5|16
1731482520000|2024-11-13 07:22:00|111053.5|111028.5|111063.8|111013.8|111063.8|111028.9|111052.1|111013.8|7
1731482530000|2024-11-13 07:22:10|111064.2|111014.2|111051.7|111026.7|111064.6|111028.3|111050|111014.2|11
1731482540000|2024-11-13 07:22:20|111050.1|111025.1|111049.3|111024.3|111052.3|111027.3|111048.3|111023.3|8
1731482550000|2024-11-13 07:22:30|111050.3|111025.3|111048.8|111023.8|111052.6|111027.6|111048.8|111023.8|9
1731482560000|2024-11-13 07:22:40|111050.2|111025.2|111050.8|111025.8|111054.4|111029.4|111050.2|111025.2|12
1731482570000|2024-11-13 07:22:50|111052|111027|111059.4|111034.4|111059.4|111034.4|111052|111027|10
1731482580000|2024-11-13 07:23:00|111057.6|111032.6|111054.1|111029.1|111057.6|111032.6|111052.4|111027.4|11
1731482590000|2024-11-13 07:23:10|111053.9|111028.9|111049.2|111024.2|111053.9|111028.9|111048.4|111023.4|16
1731482600000|2024-11-13 07:23:20|111049.3|111024.3|111052.9|111027.9|111052.9|111027.9|111048.7|111023.7|11
1731482610000|2024-11-13 07:23:30|111053.3|111028.3|111054.9|111029.9|111054.9|111029.9|111052.6|111027.6|6
1731482620000|2024-11-13 07:23:40|111054.7|111029.7|111054.7|111029.7|111054.7|111029.7|111054.5|111029.5|5
1731482630000|2024-11-13 07:23:50|111054.8|111029.8|111054.8|111029.8|111054.8|111029.8|111054.8|111029.8|1
1731482640000|2024-11-13 07:24:00|111054|111029|111050.2|111025.2|111054|111029|111050.2|111025.2|10
1731482650000|2024-11-13 07:24:10|111050|111025|111053.3|111028.3|111054.3|111029.3|111047.8|111022.8|14
1731482660000|2024-11-13 07:24:20|111052.7|111027.7|111049.5|111024.5|111053.8|111028.8|111049.5|111024.5|6
1731482670000|2024-11-13 07:24:30|111048.2|111023.2|111023|110998|111048.2|111023.2|111020.1|110995.1|22
1731482680000|2024-11-13 07:24:40|111024.6|110999.6|111022.6|110997.6|111026.2|111001.2|111022.6|110997.6|12
1731482690000|2024-11-13 07:24:50|111021|110996|111031.8|111006.8|111031.8|111006.8|111021|110996|14
1731482700000|2024-11-13 07:25:00|111032.4|111007.4|111024.8|110999.8|111035.1|111010.1|111023.1|110998.1|24
1731482710000|2024-11-13 07:25:10|111025|111000|111020.6|110995.6|111025|111000|111020.6|110995.6|9
1731482720000|2024-11-13 07:25:20|111020.5|110995.5|111020.5|110995.5|111020.5|110995.5|111020.4|110995.4|5
1731482730000|2024-11-13 07:25:30|111019.3|110994.3|111026.3|111001.3|111027.9|111002.9|111019.2|110994.2|10
1731482740000|2024-11-13 07:25:40|111025.5|111000.5|111026.7|111001.7|111026.9|111001.9|111025.5|111000.5|4
1731482750000|2024-11-13 07:25:50|111026.6|111001.6|111022.5|110997.5|111026.7|111001.7|111022.4|110997.4|10
1731482760000|2024-11-13 07:26:00|111022.3|110997.3|111021.7|110996.7|111022.3|110997.3|111021.2|110996.2|9
1731482770000|2024-11-13 07:26:10|111021.2|110996.2|111034.2|111009.2|111036.8|111011.8|111019.8|110994.8|22
1731482780000|2024-11-13 07:26:20|111034.1|111009.1|111033.4|111008.4|111035|111010|111033.3|111008.3|7
1731482790000|2024-11-13 07:26:30|111033.3|111008.3|111029|111004|111034.4|111009.4|111029|111004|10
1731482800000|2024-11-13 07:26:40|111027.6|111002.6|111021.6|110996.6|111028.7|111003.7|111020.3|110995.3|18
1731482810000|2024-11-13 07:26:50|111021.7|110996.7|111022|110997|111023.5|110998.5|111021.6|110996.6|8
1731482820000|2024-11-13 07:27:00|111015|110990|111018.3|110993.3|111018.6|110993.6|111015|110990|12
1731482830000|2024-11-13 07:27:10|111018.5|110993.5|111016.8|110991.8|111020.4|110995.4|111016.6|110991.6|24
1731482840000|2024-11-13 07:27:20|111016.9|110991.9|111016.5|110991.5|111017.6|110992.6|111016.3|110991.3|19
1731482850000|2024-11-13 07:27:30|111016.4|110991.4|111002.8|110977.8|111016.4|110991.4|110996|110971|17
1731482860000|2024-11-13 07:27:40|111001.4|110976.4|110995.8|110970.8|111001.4|110976.4|110994.8|110969.8|22
1731482870000|2024-11-13 07:27:50|110995.4|110970.4|110994.1|110969.1|110995.4|110970.4|110992.7|110967.7|12
1731482880000|2024-11-13 07:28:00|110996.3|110971.3|111000.3|110975.3|111004.4|110979.4|110996.3|110971.3|18
1731482890000|2024-11-13 07:28:10|110999.7|110974.7|110992|110967|110999.7|110974.7|110991|110966|15
1731482900000|2024-11-13 07:28:20|110991.9|110966.9|110989.7|110964.7|110992.1|110967.1|110988.3|110963.3|12
1731482910000|2024-11-13 07:28:30|110989.6|110964.6|110992.4|110967.4|110992.4|110967.4|110987.6|110962.6|14
1731482920000|2024-11-13 07:28:40|110990.7|110965.7|110996.5|110971.5|110996.5|110971.5|110990.7|110965.7|9
1731482930000|2024-11-13 07:28:50|110997.8|110972.8|110992.9|110967.9|110998.1|110973.1|110992.9|110967.9|7
1731482940000|2024-11-13 07:29:00|110992.5|110967.5|110997|110972|110997.4|110972.4|110992.5|110967.5|14
1731482950000|2024-11-13 07:29:10|110996.8|110971.8|110992.1|110967.1|110996.8|110971.8|110992.1|110967.1|6
1731482960000|2024-11-13 07:29:20|110991.8|110966.8|110992|110967|110992.1|110967.1|110991.5|110966.5|5
1731482970000|2024-11-13 07:29:30|110991.7|110966.7|110995.2|110970.2|110995.2|110970.2|110991.4|110966.4|9
1731482980000|2024-11-13 07:29:40|110995.4|110970.4|110994.2|110969.2|110996.4|110971.4|110992.7|110967.7|16
1731482990000|2024-11-13 07:29:50|110994.8|110969.8|110997.8|110972.8|110997.8|110972.8|110992.3|110967.3|10
1731483000000|2024-11-13 07:30:00|111000|110975|111003.4|110978.4|111016.2|110991.2|111000|110975|19
1731483010000|2024-11-13 07:30:10|111004|110979|111006.6|110981.6|111007.6|110982.6|111004|110979|13
1731483020000|2024-11-13 07:30:20|111007|110982|111013.6|110988.6|111016.4|110991.4|111006.6|110981.6|16
1731483030000|2024-11-13 07:30:30|111013|110988|111023.8|110998.8|111027.1|111002.1|111011.2|110986.2|14
1731483040000|2024-11-13 07:30:40|111024|110999|111027.9|111002.9|111027.9|111002.9|111024|110999|9
1731483050000|2024-11-13 07:30:50|111027.3|111002.3|111031.6|111006.6|111034.5|111009.5|111026.5|111001.5|11
1731483060000|2024-11-13 07:31:00|111030.2|111005.2|111033.6|111008.6|111033.6|111008.6|111025.7|111000.7|13
1731483070000|2024-11-13 07:31:10|111032.5|111007.5|111032.7|111007.7|111032.8|111007.8|111032.5|111007.5|3
1731483080000|2024-11-13 07:31:20|111033.9|111008.9|111037.5|111012.5|111040.9|111015.9|111033.5|111008.5|10
1731483090000|2024-11-13 07:31:30|111038.4|111013.4|111034.4|111009.4|111038.5|111013.5|111034.4|111009.4|12
1731483100000|2024-11-13 07:31:40|111035.5|111010.5|111034.9|111009.9|111035.5|111010.5|111034.9|111009.9|2
1731483110000|2024-11-13 07:31:50|111035|111010|111039.4|111014.4|111039.5|111014.5|111034.9|111009.9|9
1731483120000|2024-11-13 07:32:00|111039.2|111014.2|111038.7|111013.7|111039.2|111014.2|111038.7|111013.7|4
1731483130000|2024-11-13 07:32:10|111038.6|111013.6|111036.7|111011.7|111039.2|111014.2|111035.2|111010.2|11
1731483140000|2024-11-13 07:32:20|111036.3|111011.3|111030.3|111005.3|111036.3|111011.3|111030.3|111005.3|8
1731483150000|2024-11-13 07:32:30|111028.8|111003.8|111042.3|111017.3|111054.5|111029.5|111027.9|111002.9|14
1731483160000|2024-11-13 07:32:40|111041.1|111016.1|111043.4|111018.4|111046.3|111021.3|111041.1|111016.1|13
1731483170000|2024-11-13 07:32:50|111043.5|111018.5|111046.4|111021.4|111047.6|111022.6|111040.1|111015.1|10
1731483180000|2024-11-13 07:33:00|111047.6|111022.6|111052.4|111027.4|111052.4|111027.4|111047.5|111022.5|11
1731483190000|2024-11-13 07:33:10|111052.9|111027.9|111053.6|111028.6|111055.5|111030.5|111052.4|111027.4|9
1731483200000|2024-11-13 07:33:20|111054.2|111029.2|111067.8|111042.8|111070.6|111045.6|111053.3|111028.3|25
1731483210000|2024-11-13 07:33:30|111069.2|111044.2|111065|111040|111069.2|111044.2|111064.4|111039.4|18
1731483220000|2024-11-13 07:33:40|111066.5|111041.5|111061.3|111036.3|111066.6|111041.6|111058.4|111033.4|16
1731483230000|2024-11-13 07:33:50|111061.8|111036.8|111056.8|111031.8|111063|111038|111056.8|111031.8|15
1731483240000|2024-11-13 07:34:00|111056.7|111031.7|111053.5|111028.5|111057|111032|111053.5|111028.5|6
1731483250000|2024-11-13 07:34:10|111054.4|111029.4|111056.8|111031.8|111058.2|111033.2|111054.4|111029.4|9
1731483260000|2024-11-13 07:34:20|111057|111032|111058.8|111033.8|111060.5|111035.5|111057|111032|20
1731483270000|2024-11-13 07:34:30|111059.5|111034.5|111060.6|111035.6|111060.6|111035.6|111059.3|111034.3|15
1731483280000|2024-11-13 07:34:40|111059.4|111034.4|111062|111037|111062|111037|111056.9|111031.9|13
1731483290000|2024-11-13 07:34:50|111061.1|111036.1|111059.9|111034.9|111061.1|111036.1|111058.6|111033.6|13
1731483300000|2024-11-13 07:35:00|111060|111035|111055.2|111030.2|111060.1|111035.1|111054.9|111029.9|26
1731483310000|2024-11-13 07:35:10|111056.4|111031.4|111059.2|111034.2|111060.4|111035.4|111056.4|111031.4|22
1731483320000|2024-11-13 07:35:20|111059.3|111034.3|111058.8|111033.8|111059.7|111034.7|111055.9|111030.9|18
1731483330000|2024-11-13 07:35:30|111059|111034|111058.5|111033.5|111059|111034|111058.4|111033.4|4
1731483340000|2024-11-13 07:35:40|111059.5|111034.5|111052.9|111027.9|111059.5|111034.5|111052.7|111027.7|15
1731483350000|2024-11-13 07:35:50|111052.7|111027.7|111037|111012|111052.7|111027.7|111035.6|111010.6|18
1731483360000|2024-11-13 07:36:00|111038.1|111013.1|111035|111010|111039.4|111014.4|111034.9|111009.9|13
1731483370000|2024-11-13 07:36:10|111034|111009|111031.7|111006.7|111034|111009|111031.3|111006.3|10
1731483380000|2024-11-13 07:36:20|111032.4|111007.4|111031.5|111006.5|111032.9|111007.9|111030.5|111005.5|20
1731483390000|2024-11-13 07:36:30|111028.2|111003.2|111032.2|111007.2|111032.9|111007.9|111028.2|111003.2|16
1731483400000|2024-11-13 07:36:40|111032|111007|111030.5|111005.5|111032|111007|111029.7|111004.7|21
1731483410000|2024-11-13 07:36:50|111030|111005|111031.5|111006.5|111031.5|111006.5|111026.5|111001.5|18
1731483420000|2024-11-13 07:37:00|111031.4|111006.4|111030.9|111005.9|111031.4|111006.4|111029.7|111004.7|11
1731483430000|2024-11-13 07:37:10|111030.4|111005.4|111029.5|111004.5|111033.7|111008.7|111026.8|111001.8|15
1731483440000|2024-11-13 07:37:20|111030.1|111005.1|111027|111002|111031.3|111006.3|111027|111002|13
1731483450000|2024-11-13 07:37:30|111027.5|111002.5|111006.5|110981.5|111030.2|111005.2|111002.7|110977.7|25
1731483460000|2024-11-13 07:37:40|111007.5|110982.5|111006.6|110981.6|111007.6|110982.6|111005.3|110980.3|13
1731483470000|2024-11-13 07:37:50|111005.5|110980.5|111008.4|110983.4|111009.4|110984.4|111005.5|110980.5|17
1731483480000|2024-11-13 07:38:00|111005.6|110980.6|111001.3|110976.3|111007.5|110982.5|110999.7|110974.7|10
1731483490000|2024-11-13 07:38:10|111001.4|110976.4|110999.1|110974.1|111002.8|110977.8|110999.1|110974.1|13
1731483500000|2024-11-13 07:38:20|110999.3|110974.3|111008.4|110983.4|111009.4|110984.4|110998.8|110973.8|18
1731483510000|2024-11-13 07:38:30|111008.3|110983.3|111005|110980|111008.3|110983.3|111002.1|110977.1|9
1731483520000|2024-11-13 07:38:40|111004.9|110979.9|111000.6|110975.6|111004.9|110979.9|110999|110974|8
1731483530000|2024-11-13 07:38:50|111001.2|110976.2|110997.8|110972.8|111001.2|110976.2|110997.8|110972.8|6
1731483540000|2024-11-13 07:39:00|110997.2|110972.2|110996.3|110971.3|110998|110973|110993.7|110968.7|24
1731483550000|2024-11-13 07:39:10|110997|110972|110994.1|110969.1|110997.1|110972.1|110993.8|110968.8|18
1731483560000|2024-11-13 07:39:20|110994.8|110969.8|110993.4|110968.4|110996.8|110971.8|110993.4|110968.4|15
1731483570000|2024-11-13 07:39:30|110994.4|110969.4|111004.8|110979.8|111004.8|110979.8|110994.4|110969.4|13
1731483580000|2024-11-13 07:39:40|111003.9|110978.9|110998.7|110973.7|111003.9|110978.9|110997.6|110972.6|13
1731483590000|2024-11-13 07:39:50|110998.8|110973.8|111004.5|110979.5|111004.5|110979.5|110998.8|110973.8|11
1731483600000|2024-11-13 07:40:00|111005.9|110980.9|110999.2|110974.2|111010.7|110985.7|110999.2|110974.2|24
1731483610000|2024-11-13 07:40:10|110999|110974|110998.6|110973.6|110999|110974|110995.8|110970.8|14
1731483620000|2024-11-13 07:40:20|110997.9|110972.9|110998|110973|110998.6|110973.6|110997.9|110972.9|5
1731483630000|2024-11-13 07:40:30|110999.3|110974.3|111004.7|110979.7|111005.9|110980.9|110999.3|110974.3|13
1731483640000|2024-11-13 07:40:40|111004.6|110979.6|111003.7|110978.7|111004.9|110979.9|111003.7|110978.7|5
1731483650000|2024-11-13 07:40:50|111003.3|110978.3|111005|110980|111005|110980|111003.3|110978.3|6
1731483660000|2024-11-13 07:41:00|111004.8|110979.8|111007.2|110982.2|111007.2|110982.2|111002.4|110977.4|12
1731483670000|2024-11-13 07:41:10|111007.3|110982.3|111002.7|110977.7|111007.4|110982.4|111002.4|110977.4|7
1731483680000|2024-11-13 07:41:20|111002.1|110977.1|110999.9|110974.9|111003.2|110978.2|110999.9|110974.9|13
1731483690000|2024-11-13 07:41:30|111000.3|110975.3|110997.5|110972.5|111001|110976|110997.5|110972.5|8
1731483700000|2024-11-13 07:41:40|110996.9|110971.9|110995|110970|110998.7|110973.7|110993.4|110968.4|17
1731483710000|2024-11-13 07:41:50|110995.1|110970.1|110994.2|110969.2|110997.9|110972.9|110993.3|110968.3|16
1731483720000|2024-11-13 07:42:00|110992.7|110967.7|110963.2|110938.2|110992.7|110967.7|110962.9|110937.9|18
1731483730000|2024-11-13 07:42:10|110963.7|110938.7|110965.2|110940.2|110965.9|110940.9|110963.6|110938.6|20
1731483740000|2024-11-13 07:42:20|110966.5|110941.5|110970.8|110945.8|110971.1|110946.1|110966.5|110941.5|11
1731483750000|2024-11-13 07:42:30|110969.6|110944.6|110968.5|110943.5|110972.2|110947.2|110962.2|110937.2|14
1731483760000|2024-11-13 07:42:40|110968.9|110943.9|110973.4|110948.4|110973.4|110948.4|110968.9|110943.9|15
1731483770000|2024-11-13 07:42:50|110973.3|110948.3|110971.9|110946.9|110973.3|110948.3|110971.8|110946.8|4
1731483780000|2024-11-13 07:43:00|110971.8|110946.8|110982.3|110957.3|110983.1|110958.1|110971.8|110946.8|14
1731483790000|2024-11-13 07:43:10|110982.5|110957.5|110988.6|110963.6|110989.3|110964.3|110982.5|110957.5|10
1731483800000|2024-11-13 07:43:20|110986.6|110961.6|110995.9|110970.9|110995.9|110970.9|110985.9|110960.9|18
1731483810000|2024-11-13 07:43:30|110997.4|110972.4|111000|110975|111001|110976|110997.4|110972.4|11
1731483820000|2024-11-13 07:43:40|111001|110976|111004.7|110979.7|111005.7|110980.7|110999.8|110974.8|19
1731483830000|2024-11-13 07:43:50|111004.4|110979.4|110996.8|110971.8|111004.7|110979.7|110996.8|110971.8|22
1731483840000|2024-11-13 07:44:00|110991.7|110966.7|110997.8|110972.8|110998.1|110973.1|110991.7|110966.7|9
1731483850000|2024-11-13 07:44:10|110997.7|110972.7|110997.5|110972.5|110997.7|110972.7|110997.5|110972.5|2
1731483860000|2024-11-13 07:44:20|110998.8|110973.8|111003.7|110978.7|111003.7|110978.7|110998.8|110973.8|11
1731483870000|2024-11-13 07:44:30|111003.9|110978.9|111016.3|110991.3|111018.1|110993.1|111003.9|110978.9|13
1731483880000|2024-11-13 07:44:40|111015|110990|111000.1|110975.1|111015|110990|110999.1|110974.1|10
1731483890000|2024-11-13 07:44:50|110998.1|110973.1|110997.1|110972.1|111000.7|110975.7|110996|110971|13
1731483900000|2024-11-13 07:45:00|110997.5|110972.5|111006.4|110981.4|111006.4|110981.4|110997|110972|24
1731483910000|2024-11-13 07:45:10|111005|110980|111009.5|110984.5|111009.6|110984.6|111002.7|110977.7|14
1731483920000|2024-11-13 07:45:20|111009.4|110984.4|111005.9|110980.9|111010.8|110985.8|111005.9|110980.9|14
1731483930000|2024-11-13 07:45:30|111005.7|110980.7|111003.1|110978.1|111007.9|110982.9|111002|110977|15
1731483940000|2024-11-13 07:45:40|111002.7|110977.7|110997.1|110972.1|111002.7|110977.7|110996.4|110971.4|13
1731483950000|2024-11-13 07:45:50|110996.4|110971.4|111004.2|110979.2|111005.9|110980.9|110996.4|110971.4|14
1731483960000|2024-11-13 07:46:00|111005.4|110980.4|110999.6|110974.6|111007.1|110982.1|110998|110973|14
1731483970000|2024-11-13 07:46:10|110999.5|110974.5|111000.7|110975.7|111001.6|110976.6|110997.4|110972.4|14
1731483980000|2024-11-13 07:46:20|111001|110976|110999.7|110974.7|111001.9|110976.9|110999.7|110974.7|10
1731483990000|2024-11-13 07:46:30|111000|110975|111008.4|110983.4|111009.4|110984.4|110999.1|110974.1|12
1731484000000|2024-11-13 07:46:40|111006.5|110981.5|111011.9|110986.9|111011.9|110986.9|111006.5|110981.5|9
1731484010000|2024-11-13 07:46:50|111010.5|110985.5|111002.5|110977.5|111010.5|110985.5|110999.7|110974.7|23
1731484020000|2024-11-13 07:47:00|111002.1|110977.1|111006.8|110981.8|111006.8|110981.8|111002.1|110977.1|9
1731484030000|2024-11-13 07:47:10|111007.4|110982.4|111014.9|110989.9|111014.9|110989.9|111007.4|110982.4|17
1731484040000|2024-11-13 07:47:20|111013.2|110988.2|111007.5|110982.5|111013.2|110988.2|111007.5|110982.5|10
1731484050000|2024-11-13 07:47:30|111007.3|110982.3|111007.1|110982.1|111007.6|110982.6|111007.1|110982.1|3
1731484060000|2024-11-13 07:47:40|111004.1|110979.1|111001.3|110976.3|111004.1|110979.1|111001.3|110976.3|6
1731484070000|2024-11-13 07:47:50|111001.6|110976.6|110999.9|110974.9|111003.6|110978.6|110998.2|110973.2|17
1731484080000|2024-11-13 07:48:00|111000|110975|110999.8|110974.8|111000|110975|110999.6|110974.6|7
1731484090000|2024-11-13 07:48:10|110999.6|110974.6|110999.7|110974.7|110999.7|110974.7|110999.4|110974.4|6
1731484100000|2024-11-13 07:48:20|110999.8|110974.8|111001.8|110976.8|111001.8|110976.8|110997|110972|17
1731484110000|2024-11-13 07:48:30|111002.4|110977.4|110998.7|110973.7|111003.9|110978.9|110997.3|110972.3|14
1731484120000|2024-11-13 07:48:40|110998.8|110973.8|110988.3|110963.3|111000.4|110975.4|110983.8|110958.8|15
1731484130000|2024-11-13 07:48:50|110989|110964|110979.3|110954.3|110990.7|110965.7|110976.3|110951.3|21
1731484140000|2024-11-13 07:49:00|110979.8|110954.8|111009|110984|111009|110984|110979.7|110954.7|18
1731484150000|2024-11-13 07:49:10|111008|110983|110999|110974|111008|110983|110997.7|110972.7|11
1731484160000|2024-11-13 07:49:20|110999.1|110974.1|111005.1|110980.1|111013.2|110988.2|110999.1|110974.1|28
1731484170000|2024-11-13 07:49:30|111005|110980|111009.7|110984.7|111015.5|110990.5|111005|110980|19
1731484180000|2024-11-13 07:49:40|111009.4|110984.4|110996.9|110971.9|111009.4|110984.4|110996.9|110971.9|22
1731484190000|2024-11-13 07:49:50|110996.8|110971.8|110993.6|110968.6|110999.5|110974.5|110993.1|110968.1|17
1731484200000|2024-11-13 07:50:00|110994.8|110969.8|110995.4|110970.4|110997.4|110972.4|110994.1|110969.1|15
1731484210000|2024-11-13 07:50:10|110994.3|110969.3|110993.5|110968.5|110994.3|110969.3|110990.7|110965.7|12
1731484220000|2024-11-13 07:50:20|110994.2|110969.2|110993.8|110968.8|110994.6|110969.6|110993.5|110968.5|9
1731484230000|2024-11-13 07:50:30|110994.3|110969.3|110995.3|110970.3|110995.3|110970.3|110993.8|110968.8|15
1731484240000|2024-11-13 07:50:40|110995.4|110970.4|110994.7|110969.7|110996.1|110971.1|110990.5|110965.5|11
1731484250000|2024-11-13 07:50:50|110995|110970|110994.8|110969.8|110995.8|110970.8|110994.8|110969.8|11
1731484260000|2024-11-13 07:51:00|110996.3|110971.3|110992.8|110967.8|110998.3|110973.3|110989.7|110964.7|36
1731484270000|2024-11-13 07:51:10|110993.5|110968.5|110996|110971|110996.2|110971.2|110992.8|110967.8|20
1731484280000|2024-11-13 07:51:20|110996.7|110971.7|110996.7|110971.7|110996.7|110971.7|110994.3|110969.3|11
1731484290000|2024-11-13 07:51:30|110998|110973|110995.9|110970.9|111004.6|110979.6|110993.4|110968.4|23
1731484300000|2024-11-13 07:51:40|110996.9|110971.9|110994.6|110969.6|110996.9|110971.9|110994.1|110969.1|12
1731484310000|2024-11-13 07:51:50|110995|110970|110996.1|110971.1|110996.1|110971.1|110995|110970|5
1731484320000|2024-11-13 07:52:00|110995.9|110970.9|110994.9|110969.9|110995.9|110970.9|110994.9|110969.9|8
1731484330000|2024-11-13 07:52:10|110996.2|110971.2|110996.2|110971.2|110996.7|110971.7|110994|110969|20
1731484340000|2024-11-13 07:52:20|110996.1|110971.1|110999.2|110974.2|110999.2|110974.2|110994.9|110969.9|19
1731484350000|2024-11-13 07:52:30|111000.5|110975.5|110995.7|110970.7|111000.9|110975.9|110995.7|110970.7|8
1731484360000|2024-11-13 07:52:40|110995.9|110970.9|110992.6|110967.6|110996.4|110971.4|110989.3|110964.3|17
1731484370000|2024-11-13 07:52:50|110992.8|110967.8|110992.7|110967.7|110992.8|110967.8|110991.3|110966.3|7
1731484380000|2024-11-13 07:53:00|110992.6|110967.6|110992.6|110967.6|110992.6|110967.6|110992.6|110967.6|1
1731484390000|2024-11-13 07:53:10|110992.8|110967.8|111001|110976|111002.9|110977.9|110992.8|110967.8|6
1731484400000|2024-11-13 07:53:20|111001.3|110976.3|111006.5|110981.5|111013.5|110988.5|111001|110976|24
1731484410000|2024-11-13 07:53:30|111006.1|110981.1|111000.1|110975.1|111008.5|110983.5|110999.6|110974.6|25
1731484420000|2024-11-13 07:53:40|111000.2|110975.2|110999.1|110974.1|111000.2|110975.2|110996.6|110971.6|13
1731484430000|2024-11-13 07:53:50|110998.2|110973.2|110999.6|110974.6|110999.6|110974.6|110998.2|110973.2|3
1731484440000|2024-11-13 07:54:00|110999.4|110974.4|110999.4|110974.4|110999.4|110974.4|110999.4|110974.4|1
1731484450000|2024-11-13 07:54:10|110998.2|110973.2|110994.4|110969.4|110998.8|110973.8|110994.4|110969.4|15
1731484460000|2024-11-13 07:54:20|110994.8|110969.8|110993.9|110968.9|110994.8|110969.8|110993.8|110968.8|6
1731484470000|2024-11-13 07:54:30|110994.8|110969.8|110995.3|110970.3|110995.3|110970.3|110994.8|110969.8|2
1731484480000|2024-11-13 07:54:40|110998|110973|110996.9|110971.9|110998.5|110973.5|110995.8|110970.8|11
1731484490000|2024-11-13 07:54:50|110997|110972|110999.4|110974.4|111002.3|110977.3|110997|110972|14
1731484500000|2024-11-13 07:55:00|110999.9|110974.9|111003.3|110978.3|111006.3|110981.3|110999.9|110974.9|18
1731484510000|2024-11-13 07:55:10|111003.7|110978.7|111005.9|110980.9|111006.7|110981.7|111001.9|110976.9|10
1731484520000|2024-11-13 07:55:20|111006.9|110981.9|111006.7|110981.7|111006.9|110981.9|111006.5|110981.5|4
1731484530000|2024-11-13 07:55:30|111006.8|110981.8|111010.8|110985.8|111011.9|110986.9|111006.1|110981.1|16
1731484540000|2024-11-13 07:55:40|111011.2|110986.2|111014.6|110989.6|111014.8|110989.8|111009.7|110984.7|15
1731484550000|2024-11-13 07:55:50|111016|110991|111015.6|110990.6|111017.5|110992.5|111013.2|110988.2|14
1731484560000|2024-11-13 07:56:00|111015.2|110990.2|111017.5|110992.5|111022.5|110997.5|111013.8|110988.8|36
1731484570000|2024-11-13 07:56:10|111018.6|110993.6|111015.4|110990.4|111018.6|110993.6|111015.3|110990.3|9
1731484580000|2024-11-13 07:56:20|111016.5|110991.5|111012.7|110987.7|111021.9|110996.9|111012|110987|16
1731484590000|2024-11-13 07:56:30|111011.7|110986.7|111014.6|110989.6|111014.6|110989.6|111011.3|110986.3|12
1731484600000|2024-11-13 07:56:40|111014.7|110989.7|111015.1|110990.1|111015.1|110990.1|111011.6|110986.6|11
1731484610000|2024-11-13 07:56:50|111015.5|110990.5|111015.8|110990.8|111015.8|110990.8|111015.1|110990.1|3
1731484620000|2024-11-13 07:57:00|111015.7|110990.7|111012.4|110987.4|111017.8|110992.8|111012.4|110987.4|10
1731484630000|2024-11-13 07:57:10|111012.6|110987.6|111012.1|110987.1|111013.2|110988.2|111008.9|110983.9|10
1731484640000|2024-11-13 07:57:20|111010.9|110985.9|111004.6|110979.6|111012.1|110987.1|111003.7|110978.7|17
1731484650000|2024-11-13 07:57:30|111005.2|110980.2|111018.5|110993.5|111021.6|110996.6|111005.2|110980.2|19
1731484660000|2024-11-13 07:57:40|111019.1|110994.1|111027.5|111002.5|111028.2|111003.2|111018.5|110993.5|17
1731484670000|2024-11-13 07:57:50|111026.3|111001.3|111026.2|111001.2|111029.3|111004.3|111026.1|111001.1|10
1731484680000|2024-11-13 07:58:00|111025.9|111000.9|111024|110999|111025.9|111000.9|111023.9|110998.9|11
1731484690000|2024-11-13 07:58:10|111023.9|110998.9|111014.5|110989.5|111023.9|110998.9|111014.5|110989.5|12
1731484700000|2024-11-13 07:58:20|111013.5|110988.5|111017.5|110992.5|111018|110993|111013.5|110988.5|9
1731484710000|2024-11-13 07:58:30|111018.9|110993.9|111020.5|110995.5|111020.5|110995.5|111017.5|110992.5|4
1731484720000|2024-11-13 07:58:40|111019.1|110994.1|111020.7|110995.7|111025|111000|111019.1|110994.1|10
1731484730000|2024-11-13 07:58:50|111023.2|110998.2|111025.4|111000.4|111025.4|111000.4|111017.7|110992.7|16
1731484740000|2024-11-13 07:59:00|111026.2|111001.2|111025.1|111000.1|111026.2|111001.2|111024.7|110999.7|8
1731484750000|2024-11-13 07:59:10|111026|111001|111042.8|111017.8|111042.8|111017.8|111026|111001|9
1731484760000|2024-11-13 07:59:20|111042.9|111017.9|111040.9|111015.9|111044.9|111019.9|111040.9|111015.9|13
1731484770000|2024-11-13 07:59:30|111040.3|111015.3|111041.4|111016.4|111045.8|111020.8|111039.8|111014.8|14
1731484780000|2024-11-13 07:59:40|111042.4|111017.4|111060|111035|111060.1|111035.1|111042.4|111017.4|17
1731484790000|2024-11-13 07:59:50|111060.5|111035.5|111068.6|111043.6|111068.6|111043.6|111059.1|111034.1|11
1731484800000|2024-11-13 08:00:00|111070.2|111045.2|111066.5|111041.5|111084.1|111059.1|111063.7|111038.7|45
1731484810000|2024-11-13 08:00:10|111067.1|111042.1|111056.9|111031.9|111067.1|111042.1|111056|111031|23
1731484820000|2024-11-13 08:00:20|111057|111032|111055.4|111030.4|111058.1|111033.1|111054.4|111029.4|22
1731484830000|2024-11-13 08:00:30|111054.7|111029.7|111056.5|111031.5|111056.5|111031.5|111054.7|111029.7|12
1731484840000|2024-11-13 08:00:40|111057.5|111032.5|111060.6|111035.6|111063.7|111038.7|111056.8|111031.8|25
1731484850000|2024-11-13 08:00:50|111059.9|111034.9|111062.2|111037.2|111062.2|111037.2|111055.7|111030.7|15
1731484860000|2024-11-13 08:01:00|111061.7|111036.7|111056.5|111031.5|111061.8|111036.8|111054.9|111029.9|24
1731484870000|2024-11-13 08:01:10|111055.5|111030.5|111055.4|111030.4|111055.6|111030.6|111055.4|111030.4|4
1731484880000|2024-11-13 08:01:20|111055.5|111030.5|111056.8|111031.8|111056.9|111031.9|111055.5|111030.5|7
1731484890000|2024-11-13 08:01:30|111056.9|111031.9|111055.6|111030.6|111058|111033|111054.2|111029.2|11
1731484900000|2024-11-13 08:01:40|111056.6|111031.6|111059.5|111034.5|111062.4|111037.4|111052.5|111027.5|21
1731484910000|2024-11-13 08:01:50|111059.6|111034.6|111056.9|111031.9|111059.7|111034.7|111055.4|111030.4|17
1731484920000|2024-11-13 08:02:00|111055.7|111030.7|111058|111033|111061.3|111036.3|111053.8|111028.8|19
1731484930000|2024-11-13 08:02:10|111055.9|111030.9|111057.7|111032.7|111059.1|111034.1|111055.2|111030.2|16
1731484940000|2024-11-13 08:02:20|111056|111031|111034.5|111009.5|111057.7|111032.7|111032.7|111007.7|32
1731484950000|2024-11-13 08:02:30|111033|111008|111007.9|110982.9|111033|111008|111007.9|110982.9|21
1731484960000|2024-11-13 08:02:40|111008.2|110983.2|110999.7|110974.7|111010.3|110985.3|110998.1|110973.1|22
1731484970000|2024-11-13 08:02:50|110999.5|110974.5|110998.4|110973.4|111000|110975|110997.8|110972.8|10
1731484980000|2024-11-13 08:03:00|110997.9|110972.9|110993.7|110968.7|110997.9|110972.9|110985.8|110960.8|25
1731484990000|2024-11-13 08:03:10|110992.9|110967.9|110969|110944|110992.9|110967.9|110969|110944|31
1731485000000|2024-11-13 08:03:20|110968.8|110943.8|110980.4|110955.4|110980.4|110955.4|110968.6|110943.6|14
1731485010000|2024-11-13 08:03:30|110981.8|110956.8|110984.6|110959.6|110985.2|110960.2|110981.5|110956.5|11
1731485020000|2024-11-13 08:03:40|110985.9|110960.9|110995.8|110970.8|110995.8|110970.8|110985.9|110960.9|21
1731485030000|2024-11-13 08:03:50|110997.3|110972.3|110996.1|110971.1|110999.2|110974.2|110995.8|110970.8|13
1731485040000|2024-11-13 08:04:00|110996.9|110971.9|110995.5|110970.5|111001.1|110976.1|110995.5|110970.5|18
1731485050000|2024-11-13 08:04:10|110995.3|110970.3|110994.9|110969.9|110998.6|110973.6|110994.5|110969.5|11
1731485060000|2024-11-13 08:04:20|110995.3|110970.3|110995.1|110970.1|110998.7|110973.7|110995.1|110970.1|9
1731485070000|2024-11-13 08:04:30|110993.4|110968.4|110990.3|110965.3|110993.4|110968.4|110984|110959|25
1731485080000|2024-11-13 08:04:40|111002.1|110977.1|110992.4|110967.4|111002.1|110977.1|110990|110965|29
1731485090000|2024-11-13 08:04:50|110992.5|110967.5|110978.6|110953.6|110995.3|110970.3|110974.3|110949.3|27
1731485100000|2024-11-13 08:05:00|110977.3|110952.3|110966.7|110941.7|110978|110953|110963|110938|23
1731485110000|2024-11-13 08:05:10|110966.5|110941.5|110974.1|110949.1|110974.1|110949.1|110962|110937|20
1731485120000|2024-11-13 08:05:20|110968.6|110943.6|110948|110923|110969.9|110944.9|110943.8|110918.8|15
1731485130000|2024-11-13 08:05:30|110947.7|110922.7|110938.8|110913.8|110949.9|110924.9|110938.8|110913.8|22
1731485140000|2024-11-13 08:05:40|110939.1|110914.1|110938.5|110913.5|110940.8|110915.8|110938.3|110913.3|9
1731485150000|2024-11-13 08:05:50|110939.1|110914.1|110938.6|110913.6|110940.6|110915.6|110936.7|110911.7|13
1731485160000|2024-11-13 08:06:00|110938.7|110913.7|110938.6|110913.6|110938.8|110913.8|110938.3|110913.3|7
1731485170000|2024-11-13 08:06:10|110937.4|110912.4|110936.1|110911.1|110939.9|110914.9|110931.5|110906.5|20
1731485180000|2024-11-13 08:06:20|110936.2|110911.2|110934.7|110909.7|110937.1|110912.1|110931.5|110906.5|17
1731485190000|2024-11-13 08:06:30|110935.7|110910.7|110931.9|110906.9|110944.3|110919.3|110929.2|110904.2|26
1731485200000|2024-11-13 08:06:40|110931.1|110906.1|110929.9|110904.9|110933|110908|110928.7|110903.7|19
1731485210000|2024-11-13 08:06:50|110930.1|110905.1|110933.2|110908.2|110934.5|110909.5|110930.1|110905.1|11
1731485220000|2024-11-13 08:07:00|110933.4|110908.4|110941.3|110916.3|110942.5|110917.5|110930.9|110905.9|14
1731485230000|2024-11-13 08:07:10|110939.9|110914.9|110940.1|110915.1|110955|110930|110938|110913|23
1731485240000|2024-11-13 08:07:20|110941.1|110916.1|110942.2|110917.2|110944.6|110919.6|110941|110916|17
1731485250000|2024-11-13 08:07:30|110942.6|110917.6|110943.3|110918.3|110945.4|110920.4|110939.5|110914.5|16
1731485260000|2024-11-13 08:07:40|110948.7|110923.7|111007.3|110982.3|111012.4|110987.4|110948.7|110923.7|43
1731485270000|2024-11-13 08:07:50|111005.9|110980.9|111018.3|110993.3|111018.3|110993.3|111004.9|110979.9|22
1731485280000|2024-11-13 08:08:00|111018|110993|111022.3|110997.3|111026.3|111001.3|111018|110993|19
1731485290000|2024-11-13 08:08:10|111021.1|110996.1|111031.9|111006.9|111032.2|111007.2|111011.4|110986.4|28
1731485300000|2024-11-13 08:08:20|111031.4|111006.4|111047.3|111022.3|111048.6|111023.6|111030.2|111005.2|25
1731485310000|2024-11-13 08:08:30|111046|111021|111041.1|111016.1|111046|111021|111038.4|111013.4|30
1731485320000|2024-11-13 08:08:40|111040.3|111015.3|111047|111022|111049|111024|111038.1|111013.1|39
1731485330000|2024-11-13 08:08:50|111048|111023|111049.5|111024.5|111050.1|111025.1|111047|111022|16
1731485340000|2024-11-13 08:09:00|111050.4|111025.4|111060.9|111035.9|111061.3|111036.3|111048.4|111023.4|30
1731485350000|2024-11-13 08:09:10|111060.6|111035.6|111060.6|111035.6|111062.9|111037.9|111054.1|111029.1|22
1731485360000|2024-11-13 08:09:20|111060.5|111035.5|111064|111039|111064|111039|111060.4|111035.4|7
1731485370000|2024-11-13 08:09:30|111063.9|111038.9|111067.3|111042.3|111074.5|111049.5|111062.6|111037.6|24
1731485380000|2024-11-13 08:09:40|111066.2|111041.2|111105.7|111080.7|111105.7|111080.7|111065.7|111040.7|46
1731485390000|2024-11-13 08:09:50|111104.9|111079.9|111118.4|111093.4|111123.4|111098.4|111104.9|111079.9|20
1731485400000|2024-11-13 08:10:00|111119.1|111094.1|111117|111092|111119.1|111094.1|111110.5|111085.5|15
1731485410000|2024-11-13 08:10:10|111115.9|111090.9|111102.3|111077.3|111115.9|111090.9|111102.3|111077.3|19
1731485420000|2024-11-13 08:10:20|111102.6|111077.6|111101.1|111076.1|111105.1|111080.1|111098.8|111073.8|21
1731485430000|2024-11-13 08:10:30|111100.6|111075.6|111095.7|111070.7|111111|111080.4|111094|111055.8|30
1731485440000|2024-11-13 08:10:40|111095.9|111070.9|111071.5|111021.5|111095.9|111070.9|111071|111021|30
1731485450000|2024-11-13 08:10:50|111071.4|111021.4|111057.4|111007.4|111071.8|111021.8|111057.4|111007.4|24
1731485460000|2024-11-13 08:11:00|111057.8|111007.8|111058.1|111008.1|111062|111012|111048.6|110998.6|26
1731485470000|2024-11-13 08:11:10|111059|111009|111078|111053|111078|111053|111049.5|111000.5|34
1731485480000|2024-11-13 08:11:20|111077.4|111052.4|111073.2|111048.2|111077.4|111052.4|111072.1|111047.1|10
1731485490000|2024-11-13 08:11:30|111072.1|111047.1|111065.6|111040.6|111072.1|111047.1|111057.9|111032.9|23
1731485500000|2024-11-13 08:11:40|111066.8|111041.8|111066.5|111041.5|111066.8|111041.8|111048|111023|25
1731485510000|2024-11-13 08:11:50|111063.6|111038.6|111065.7|111040.7|111066.1|111041.1|111043.4|111009.8|32
1731485520000|2024-11-13 08:12:00|111066.1|111041.1|111057.3|111032.3|111066.1|111041.1|111053.8|111028.8|13
1731485530000|2024-11-13 08:12:10|111058.9|111033.9|111057.1|111032.1|111067.2|111042.2|111056.9|111031.9|25
1731485540000|2024-11-13 08:12:20|111057|111032|111057.3|111032.3|111058.2|111033.2|111054.4|111029.4|23
1731485550000|2024-11-13 08:12:30|111058.4|111033.4|111042.2|110992.2|111058.4|111033.4|111039.1|110989.1|32
1731485560000|2024-11-13 08:12:40|111041.2|110991.2|111035.6|110985.6|111041.3|110991.3|111033.5|110983.5|26
1731485570000|2024-11-13 08:12:50|111035|110985|110994.6|110969.6|111035|110985|110994.1|110964|25
1731485580000|2024-11-13 08:13:00|110994.5|110969.5|110979.5|110929.5|110995.2|110969.5|110979.5|110929.5|47
1731485590000|2024-11-13 08:13:10|110981.2|110931.2|111010.5|110985.5|111012.4|110987.4|110980.5|110930.5|27
1731485600000|2024-11-13 08:13:20|111009.5|110984.5|111029.3|111004.3|111030.9|111005.9|111009.5|110984.5|22
1731485610000|2024-11-13 08:13:30|111030.1|111005.1|111035.1|111010.1|111039.5|111014.5|111030.1|111005.1|22
1731485620000|2024-11-13 08:13:40|111034.2|111009.2|111050.1|111025.1|111050.5|111025.5|111029|111004|25
1731485630000|2024-11-13 08:13:50|111050.9|111025.9|111075.6|111050.6|111075.8|111050.8|111050.9|111025.9|13
1731485640000|2024-11-13 08:14:00|111076.4|111051.4|111092.5|111067.5|111095.8|111070.8|111075|111050|27
1731485650000|2024-11-13 08:14:10|111095.8|111070.8|111073.5|111048.5|111095.8|111070.8|111073.5|111048.5|14
1731485660000|2024-11-13 08:14:20|111073.9|111048.9|111081.8|111056.8|111086.9|111061.9|111073.9|111048.9|18
1731485670000|2024-11-13 08:14:30|111081.9|111056.9|111082|111057|111083.9|111058.9|111076.2|111051.2|24
1731485680000|2024-11-13 08:14:40|111083.4|111058.4|111091.3|111066.3|111093.3|111068.3|111083.4|111058.4|22
1731485690000|2024-11-13 08:14:50|111089.8|111064.8|111081.9|111056.9|111089.8|111064.8|111079.1|111054.1|24
1731485700000|2024-11-13 08:15:00|111081|111056|111092.2|111067.2|111092.2|111067.2|111081|111056|32
1731485710000|2024-11-13 08:15:10|111092.3|111067.3|111095.3|111070.3|111095.4|111070.4|111087.6|111062.6|14
1731485720000|2024-11-13 08:15:20|111096.5|111071.5|111105.7|111080.7|111106.5|111081.5|111096.5|111071.5|12
1731485730000|2024-11-13 08:15:30|111104.6|111079.6|111086.6|111061.6|111104.9|111079.9|111086.6|111061.6|16
1731485740000|2024-11-13 08:15:40|111086|111061|111079.2|111054.2|111086|111061|111071.9|111046.9|24
1731485750000|2024-11-13 08:15:50|111078.9|111053.9|111076.6|111051.6|111080.4|111055.4|111075.4|111050.4|18
1731485760000|2024-11-13 08:16:00|111076.4|111051.4|111069|111044|111076.4|111051.4|111065.7|111040.7|27
1731485770000|2024-11-13 08:16:10|111069.3|111044.3|111067.1|111042.1|111069.3|111044.3|111064.2|111039.2|21
1731485780000|2024-11-13 08:16:20|111066.7|111041.7|111060.9|111035.9|111066.7|111041.7|111060.7|111035.7|11
1731485790000|2024-11-13 08:16:30|111059.9|111034.9|111057.4|111032.4|111059.9|111034.9|111045|111020|24
1731485800000|2024-11-13 08:16:40|111061.1|111036.1|111060.9|111035.9|111061.5|111036.5|111060.2|111035.2|9
1731485810000|2024-11-13 08:16:50|111061|111036|111076.2|111051.2|111076.2|111051.2|111052.5|111027.5|25
1731485820000|2024-11-13 08:17:00|111074.9|111049.9|111085|111060|111087|111062|111073.7|111048.7|36
1731485830000|2024-11-13 08:17:10|111084.7|111059.7|111091|111066|111091|111066|111071.9|111046.9|24
1731485840000|2024-11-13 08:17:20|111091.7|111066.7|111080.2|111055.2|111092.7|111067.7|111076.1|111051.1|21
1731485850000|2024-11-13 08:17:30|111080.3|111055.3|111074.8|111049.8|111087.5|111062.5|111064.1|111039.1|33
1731485860000|2024-11-13 08:17:40|111075.3|111050.3|111086.1|111061.1|111086.1|111061.1|111073|111048|16
1731485870000|2024-11-13 08:17:50|111086.2|111061.2|111091|111066|111092.5|111067.5|111082.6|111057.6|21
1731485880000|2024-11-13 08:18:00|111087.5|111062.5|111068.3|111043.3|111087.5|111062.5|111068.3|111043.3|38
1731485890000|2024-11-13 08:18:10|111068.8|111043.8|111070.3|111045.3|111078.5|111053.5|111068.1|111043.1|23
1731485900000|2024-11-13 08:18:20|111071.7|111046.7|111031.5|111006.5|111072.2|111047.2|111030.7|111005.7|28
1731485910000|2024-11-13 08:18:30|111031.8|111006.8|111034.7|111009.7|111034.7|111009.7|111026.6|111001.6|13
1731485920000|2024-11-13 08:18:40|111035.8|111010.8|111013.6|110988.6|111035.8|111010.8|111011.5|110986.5|32
1731485930000|2024-11-13 08:18:50|111014.1|110989.1|111002.1|110977.1|111014.1|110989.1|110997.1|110972.1|20
1731485940000|2024-11-13 08:19:00|110998.2|110973.2|110999.7|110974.7|110999.7|110974.7|110990.5|110965.5|22
1731485950000|2024-11-13 08:19:10|111001.1|110976.1|110999.3|110974.3|111002|110977|110999.2|110974.2|19
1731485960000|2024-11-13 08:19:20|110999.6|110974.6|110996.5|110971.5|111001.5|110976.5|110992.7|110967.7|20
1731485970000|2024-11-13 08:19:30|110995.2|110970.2|111000.5|110975.5|111002.7|110977.7|110995.2|110970.2|16
1731485980000|2024-11-13 08:19:40|111001.7|110976.7|110996.2|110971.2|111004|110979|110991.8|110966.8|25
1731485990000|2024-11-13 08:19:50|110995|110970|110995.9|110970.9|110998.3|110973.3|110993|110968|21
1731486000000|2024-11-13 08:20:00|110995.7|110970.7|110989.7|110964.7|111003.2|110978.2|110989.7|110964.7|22
1731486010000|2024-11-13 08:20:10|110987.4|110962.4|110987.8|110962.8|110993.3|110968.3|110986.6|110961.6|12
1731486020000|2024-11-13 08:20:20|110987.7|110962.7|110989.2|110964.2|110989.3|110964.3|110987.7|110962.7|7
1731486030000|2024-11-13 08:20:30|110996.1|110971.1|110997|110972|110997.3|110972.3|110994.8|110969.8|17
1731486040000|2024-11-13 08:20:40|110997.6|110972.6|110998.9|110973.9|111002.2|110977.2|110995.7|110970.7|25
1731486050000|2024-11-13 08:20:50|110999.2|110974.2|110992|110967|110999.5|110974.5|110990.6|110965.6|21
1731486060000|2024-11-13 08:21:00|110992.5|110967.5|110983.4|110958.4|110998.3|110973.3|110980.1|110955.1|24
1731486070000|2024-11-13 08:21:10|110985|110960|110988|110963|110988|110963|110983.6|110958.6|9
1731486080000|2024-11-13 08:21:20|110980.4|110955.4|110967.8|110942.8|110982.2|110957.2|110963|110938|44
1731486090000|2024-11-13 08:21:30|110968.3|110943.3|110966.5|110941.5|110969.2|110944.2|110966.5|110941.5|11
1731486100000|2024-11-13 08:21:40|110966|110941|110967|110942|110968.4|110943.4|110965|110940|17
1731486110000|2024-11-13 08:21:50|110966.9|110941.9|110967.8|110942.8|110968.3|110943.3|110966.8|110941.8|8
1731486120000|2024-11-13 08:22:00|110966.4|110941.4|110951.5|110926.5|110966.4|110941.4|110951.1|110926.1|25
1731486130000|2024-11-13 08:22:10|110952.6|110927.6|110951.4|110926.4|110953.6|110928.6|110949.1|110924.1|7
1731486140000|2024-11-13 08:22:20|110951.2|110926.2|110951.5|110926.5|110952.8|110927.8|110951.2|110926.2|7
1731486150000|2024-11-13 08:22:30|110950.9|110925.9|110950.4|110925.4|110951.9|110926.9|110948.1|110923.1|15
1731486160000|2024-11-13 08:22:40|110949.7|110924.7|110950.4|110925.4|110952.8|110927.8|110947.9|110922.9|10
1731486170000|2024-11-13 08:22:50|110950.1|110925.1|110947|110922|110950.1|110925.1|110947|110922|6
1731486180000|2024-11-13 08:23:00|110946.9|110921.9|110967|110942|110967|110942|110946.9|110921.9|19
1731486190000|2024-11-13 08:23:10|110967.3|110942.3|110956.9|110931.9|110967.3|110942.3|110956.4|110931.4|13
1731486200000|2024-11-13 08:23:20|110956.8|110931.8|110952.4|110927.4|110956.8|110931.8|110952.4|110927.4|7
1731486210000|2024-11-13 08:23:30|110951.9|110926.9|110956.4|110931.4|110959.7|110934.7|110951.9|110926.9|12
1731486220000|2024-11-13 08:23:40|110963|110938|110985.5|110960.5|110987.7|110962.7|110963|110938|14
1731486230000|2024-11-13 08:23:50|110985.2|110960.2|110988.2|110963.2|110988.2|110963.2|110984.5|110959.5|8
1731486240000|2024-11-13 08:24:00|110988.4|110963.4|110994|110969|110995.8|110970.8|110988.4|110963.4|15
1731486250000|2024-11-13 08:24:10|110992.6|110967.6|110993.2|110968.2|110994.7|110969.7|110992.6|110967.6|6
1731486260000|2024-11-13 08:24:20|110992.2|110967.2|110984.5|110959.5|110992.2|110967.2|110982.8|110957.8|15
1731486270000|2024-11-13 08:24:30|110985.7|110960.7|110984.4|110959.4|110985.9|110960.9|110983.4|110958.4|7
1731486280000|2024-11-13 08:24:40|110984.7|110959.7|110988.2|110963.2|110988.6|110963.6|110980.7|110955.7|20
1731486290000|2024-11-13 08:24:50|110988.8|110963.8|110985.1|110960.1|110989.6|110964.6|110981.9|110956.9|14
1731486300000|2024-11-13 08:25:00|110985.2|110960.2|110954.4|110929.4|110985.2|110960.2|110948.5|110923.5|29
1731486310000|2024-11-13 08:25:10|110954.2|110929.2|110952.2|110927.2|110964|110939|110952.2|110927.2|24
1731486320000|2024-11-13 08:25:20|110952|110927|110951.9|110926.9|110956.1|110931.1|110951.6|110926.6|20
1731486330000|2024-11-13 08:25:30|110951.8|110926.8|110957.2|110932.2|110959.2|110934.2|110951.5|110926.5|21
1731486340000|2024-11-13 08:25:40|110956.1|110931.1|110957.4|110932.4|110963.1|110938.1|110952.7|110927.7|26
1731486350000|2024-11-13 08:25:50|110957.9|110932.9|110962.3|110937.3|110962.3|110937.3|110957|110932|24
1731486360000|2024-11-13 08:26:00|110963.5|110938.5|110962.5|110937.5|110969.6|110944.6|110958|110933|42
1731486370000|2024-11-13 08:26:10|110964.6|110939.6|110980.5|110955.5|110981.6|110956.6|110964.6|110939.6|33
1731486380000|2024-11-13 08:26:20|110981.1|110956.1|110983.7|110958.7|110984.5|110959.5|110979.5|110954.5|15
1731486390000|2024-11-13 08:26:30|110983.3|110958.3|110988.4|110963.4|110988.4|110963.4|110983.3|110958.3|11
1731486400000|2024-11-13 08:26:40|110987|110962|110975.4|110950.4|110987|110962|110973.9|110948.9|25
1731486410000|2024-11-13 08:26:50|110975.9|110950.9|111000.6|110975.6|111001.4|110976.4|110974.8|110949.8|14
1731486420000|2024-11-13 08:27:00|111002|110977|111015|110990|111015.9|110990.9|111002|110977|13
1731486430000|2024-11-13 08:27:10|111027.2|111002.2|111032.3|111007.3|111032.3|111007.3|111021.5|110996.5|19
1731486440000|2024-11-13 08:27:20|111033.2|111008.2|111033.4|111008.4|111034.4|111009.4|111032|111007|13
1731486450000|2024-11-13 08:27:30|111031.4|111006.4|110996.6|110971.6|111031.4|111006.4|110992|110967|26
1731486460000|2024-11-13 08:27:40|110996.5|110971.5|110992.1|110967.1|110999.4|110974.4|110986.8|110961.8|21
1731486470000|2024-11-13 08:27:50|110992.3|110967.3|110993.5|110968.5|110996.4|110971.4|110992.3|110967.3|11
1731486480000|2024-11-13 08:28:00|110994.7|110969.7|111014.7|110989.7|111014.7|110989.7|110994.2|110969.2|23
1731486490000|2024-11-13 08:28:10|111013|110988|111006.8|110981.8|111014.5|110989.5|111006.8|110981.8|18
1731486500000|2024-11-13 08:28:20|111008.4|110983.4|110999.6|110974.6|111008.6|110983.6|110997.5|110972.5|13
1731486510000|2024-11-13 08:28:30|110999.4|110974.4|110994.7|110969.7|111000.9|110975.9|110994.1|110969.1|24
1731486520000|2024-11-13 08:28:40|110994.6|110969.6|110996.4|110971.4|110996.9|110971.9|110985.2|110960.2|30
1731486530000|2024-11-13 08:28:50|110995.1|110970.1|110995.2|110970.2|110995.4|110970.4|110993.5|110968.5|6
1731486540000|2024-11-13 08:29:00|110995.1|110970.1|110984.3|110959.3|110995.1|110970.1|110982.4|110957.4|19
1731486550000|2024-11-13 08:29:10|110984.4|110959.4|110998.6|110973.6|110998.6|110973.6|110984.4|110959.4|16
1731486560000|2024-11-13 08:29:20|110998.5|110973.5|110994.6|110969.6|110998.5|110973.5|110987.6|110962.6|15
1731486570000|2024-11-13 08:29:30|110993.5|110968.5|111006.1|110981.1|111006.1|110981.1|110991.8|110966.8|14
1731486580000|2024-11-13 08:29:40|111007.1|110982.1|111015.1|110990.1|111016.6|110991.6|111007.1|110982.1|12
1731486590000|2024-11-13 08:29:50|111014.1|110989.1|111036|110986|111036|110995.6|111011.9|110975|23
1731486600000|2024-11-13 08:30:00|111041|110991|111039.7|110989.7|111057.1|111011.6|111033.2|110989.1|35
1731486610000|2024-11-13 08:30:10|111038.5|110988.5|111051.7|111001.7|111051.7|111009.7|111033.3|110988.3|21
1731486620000|2024-11-13 08:30:20|111052.2|111002.2|111038.9|111013.9|111058.4|111013.9|111036.5|110997.7|24
1731486630000|2024-11-13 08:30:30|111037.5|111012.5|111014.4|110989.4|111041.9|111012.5|111013.9|110986.2|24
1731486640000|2024-11-13 08:30:40|111014|110989|110996.4|110971.4|111024.6|110989|110994.7|110969.3|23
1731486650000|2024-11-13 08:30:50|110996.2|110971.2|110994.4|110944.4|111000.1|110972|110981|110944.3|28
1731486660000|2024-11-13 08:31:00|110992.4|110942.4|110985.2|110960.2|110992.4|110960.5|110981.5|110942.4|15
1731486670000|2024-11-13 08:31:10|110983.3|110958.3|110978.9|110953.9|110983.7|110958.7|110978.2|110953.2|14
1731486680000|2024-11-13 08:31:20|110982.9|110957.9|110975.4|110950.4|110993.8|110968.8|110975.4|110950.4|33
1731486690000|2024-11-13 08:31:30|110974.6|110949.6|110979.5|110954.5|110981.2|110956.2|110973.1|110948.1|16
1731486700000|2024-11-13 08:31:40|110979.4|110954.4|110983.6|110958.6|110989.1|110964.1|110979.4|110954.4|16
1731486710000|2024-11-13 08:31:50|110982|110957|110981.7|110956.7|110982.6|110957.6|110979.8|110954.8|14
1731486720000|2024-11-13 08:32:00|110981.9|110956.9|110968.4|110943.4|110982.2|110957.2|110968.4|110943.4|20
1731486730000|2024-11-13 08:32:10|110968.2|110943.2|110966.9|110941.9|110969.4|110944.4|110966.9|110941.9|10
1731486740000|2024-11-13 08:32:20|110965.5|110940.5|110964.8|110939.8|110965.5|110940.5|110964.8|110939.8|5
1731486750000|2024-11-13 08:32:30|110966|110941|110982.1|110957.1|110983.5|110958.5|110966|110941|14
1731486760000|2024-11-13 08:32:40|110981.8|110956.8|110966.1|110941.1|110981.8|110956.8|110961.3|110936.3|16
1731486770000|2024-11-13 08:32:50|110965.2|110940.2|110970.8|110945.8|110970.8|110945.8|110963.2|110938.2|13
1731486780000|2024-11-13 08:33:00|110971.3|110946.3|110969.5|110944.5|110975.6|110950.6|110968.9|110943.9|12
1731486790000|2024-11-13 08:33:10|110969.3|110944.3|110971.4|110946.4|110974.4|110949.4|110957.8|110932.8|30
1731486800000|2024-11-13 08:33:20|110971.7|110946.7|110968.4|110943.4|110971.7|110946.7|110965.6|110940.6|15
1731486810000|2024-11-13 08:33:30|110968.1|110943.1|110969.4|110944.4|110969.8|110944.8|110967.8|110942.8|10
1731486820000|2024-11-13 08:33:40|110970.6|110945.6|110973.1|110948.1|110973.9|110948.9|110970.6|110945.6|9
1731486830000|2024-11-13 08:33:50|110973.3|110948.3|110974.3|110949.3|110974.3|110949.3|110973.3|110948.3|8
1731486840000|2024-11-13 08:34:00|110974.1|110949.1|110977.5|110952.5|110977.9|110952.9|110973.8|110948.8|11
1731486850000|2024-11-13 08:34:10|110977.9|110952.9|110962.9|110937.9|110977.9|110952.9|110962.9|110937.9|11
1731486860000|2024-11-13 08:34:20|110963|110938|110963.7|110938.7|110965|110940|110962.8|110937.8|11
1731486870000|2024-11-13 08:34:30|110963.9|110938.9|110964.5|110939.5|110964.5|110939.5|110963.8|110938.8|5
1731486880000|2024-11-13 08:34:40|110964.7|110939.7|110963|110938|110966.4|110941.4|110963|110938|8
1731486890000|2024-11-13 08:34:50|110961.5|110936.5|110962.2|110937.2|110962.2|110937.2|110957.7|110932.7|18
1731486900000|2024-11-13 08:35:00|110962.6|110937.6|110954.7|110929.7|110971.9|110946.9|110954.7|110929.7|21
1731486910000|2024-11-13 08:35:10|110953.6|110928.6|110954.1|110929.1|110955.6|110930.6|110952.9|110927.9|17
1731486920000|2024-11-13 08:35:20|110951.7|110926.7|110959.6|110934.6|110959.6|110934.6|110951.7|110926.7|14
1731486930000|2024-11-13 08:35:30|110959.5|110934.5|110954.3|110929.3|110959.8|110934.8|110952.7|110927.7|13
1731486940000|2024-11-13 08:35:40|110952.9|110927.9|110941.1|110916.1|110952.9|110927.9|110939.9|110914.9|20
1731486950000|2024-11-13 08:35:50|110941|110916|110936.9|110911.9|110941.4|110916.4|110936.6|110911.6|21
1731486960000|2024-11-13 08:36:00|110936.8|110911.8|110942.3|110917.3|110942.5|110917.5|110936.8|110911.8|16
1731486970000|2024-11-13 08:36:10|110942.1|110917.1|110941.5|110916.5|110942.8|110917.8|110939.3|110914.3|13
1731486980000|2024-11-13 08:36:20|110941.8|110916.8|110948.7|110923.7|110949.3|110924.3|110937.7|110912.7|19
1731486990000|2024-11-13 08:36:30|110949|110924|110949.9|110924.9|110954|110929|110946.4|110921.4|29
1731487000000|2024-11-13 08:36:40|110949.1|110924.1|110937.4|110912.4|110952.9|110927.9|110934.9|110909.9|20
1731487010000|2024-11-13 08:36:50|110938|110913|110937.2|110912.2|110938|110913|110935.8|110910.8|10
1731487020000|2024-11-13 08:37:00|110936.7|110911.7|110930.2|110905.2|110936.8|110911.8|110927.8|110902.8|19
1731487030000|2024-11-13 08:37:10|110930.3|110905.3|110923.6|110898.6|110930.3|110905.3|110920.3|110895.3|22
1731487040000|2024-11-13 08:37:20|110921.9|110896.9|110925.3|110900.3|110927.2|110902.2|110921.8|110896.8|14
1731487050000|2024-11-13 08:37:30|110925.4|110900.4|110923.9|110898.9|110927|110902|110923.9|110898.9|5
1731487060000|2024-11-13 08:37:40|110922.3|110897.3|110915.1|110890.1|110922.3|110897.3|110913.2|110888.2|22
1731487070000|2024-11-13 08:37:50|110913.9|110888.9|110904.8|110879.8|110914|110889|110904.5|110879.5|10
1731487080000|2024-11-13 08:38:00|110906.2|110881.2|110905.2|110880.2|110909|110884|110905.2|110880.2|9
1731487090000|2024-11-13 08:38:10|110905.3|110880.3|110906|110881|110906|110881|110905.1|110880.1|10
1731487100000|2024-11-13 08:38:20|110905.8|110880.8|110903.5|110878.5|110905.8|110880.8|110903.5|110878.5|5
1731487110000|2024-11-13 08:38:30|110903.4|110878.4|110895.1|110870.1|110903.8|110878.8|110890.1|110865.1|26
1731487120000|2024-11-13 08:38:40|110894.9|110869.9|110890.2|110865.2|110894.9|110869.9|110890.1|110865.1|20
1731487130000|2024-11-13 08:38:50|110890.4|110865.4|110895.1|110870.1|110896.7|110871.7|110890.4|110865.4|17
1731487140000|2024-11-13 08:39:00|110894.8|110869.8|110896.1|110871.1|110898.8|110873.8|110894.5|110869.5|13
1731487150000|2024-11-13 08:39:10|110896.5|110871.5|110867.8|110842.8|110898.5|110873.5|110866.3|110841.3|35
1731487160000|2024-11-13 08:39:20|110866.2|110841.2|110870|110845|110870|110845|110865.3|110840.3|15
1731487170000|2024-11-13 08:39:30|110871.8|110846.8|110861.8|110836.8|110871.8|110846.8|110861.8|110836.8|22
1731487180000|2024-11-13 08:39:40|110863.1|110838.1|110855.6|110830.6|110864.5|110839.5|110853.8|110828.8|22
1731487190000|2024-11-13 08:39:50|110856|110831|110862.5|110837.5|110864.4|110839.4|110854.4|110829.4|19
1731487200000|2024-11-13 08:40:00|110862.4|110837.4|110860.8|110835.8|110867.8|110842.8|110857.7|110832.7|17
1731487210000|2024-11-13 08:40:10|110860.9|110835.9|110868.2|110843.2|110870.2|110845.2|110860.9|110835.9|17
1731487220000|2024-11-13 08:40:20|110868.8|110843.8|110889.8|110864.8|110889.8|110864.8|110868|110843|26
1731487230000|2024-11-13 08:40:30|110889.4|110864.4|110888.1|110863.1|110891.8|110866.8|110886.5|110861.5|23
1731487240000|2024-11-13 08:40:40|110888.2|110863.2|110891|110866|110891|110866|110885.9|110860.9|12
1731487250000|2024-11-13 08:40:50|110891.4|110866.4|110901.1|110876.1|110901.1|110876.1|110891.4|110866.4|12
1731487260000|2024-11-13 08:41:00|110901|110876|110909.5|110884.5|110911.1|110886.1|110901|110876|26
1731487270000|2024-11-13 08:41:10|110909.4|110884.4|110909.9|110884.9|110910.4|110885.4|110909.4|110884.4|8
1731487280000|2024-11-13 08:41:20|110910.1|110885.1|110916.3|110891.3|110916.7|110891.7|110909.3|110884.3|15
1731487290000|2024-11-13 08:41:30|110915.2|110890.2|110942.7|110917.7|110942.7|110917.7|110915.2|110890.2|15
1731487300000|2024-11-13 08:41:40|110943|110918|110936.6|110911.6|110943.1|110918.1|110936.1|110911.1|15
1731487310000|2024-11-13 08:41:50|110935.7|110910.7|110929.5|110904.5|110935.7|110910.7|110922.4|110897.4|14
1731487320000|2024-11-13 08:42:00|110929.4|110904.4|110929.7|110904.7|110932.5|110907.5|110928.8|110903.8|20
1731487330000|2024-11-13 08:42:10|110931.8|110906.8|110917.9|110892.9|110934.3|110909.3|110916.5|110891.5|15
1731487340000|2024-11-13 08:42:20|110919.2|110894.2|110921.6|110896.6|110921.6|110896.6|110919.2|110894.2|7
1731487350000|2024-11-13 08:42:30|110921.7|110896.7|110921.4|110896.4|110922.6|110897.6|110916.9|110891.9|11
1731487360000|2024-11-13 08:42:40|110921.6|110896.6|110929.6|110904.6|110930.1|110905.1|110921.4|110896.4|16
1731487370000|2024-11-13 08:42:50|110937.6|110912.6|110942.7|110917.7|110947.2|110922.2|110935.5|110910.5|21
1731487380000|2024-11-13 08:43:00|110942.8|110917.8|110944.1|110919.1|110944.1|110919.1|110941.5|110916.5|11
1731487390000|2024-11-13 08:43:10|110944|110919|110941.3|110916.3|110944.7|110919.7|110941.3|110916.3|8
1731487400000|2024-11-13 08:43:20|110941.4|110916.4|110942.4|110917.4|110942.4|110917.4|110941.2|110916.2|10
1731487410000|2024-11-13 08:43:30|110942.3|110917.3|110936.8|110911.8|110942.6|110917.6|110936.4|110911.4|20
1731487420000|2024-11-13 08:43:40|110936.5|110911.5|110936.7|110911.7|110936.7|110911.7|110934.3|110909.3|12
1731487430000|2024-11-13 08:43:50|110936.8|110911.8|110936.9|110911.9|110936.9|110911.9|110936.8|110911.8|2
1731487440000|2024-11-13 08:44:00|110936.8|110911.8|110940.5|110915.5|110940.5|110915.5|110932.4|110907.4|12
1731487450000|2024-11-13 08:44:10|110940.9|110915.9|110966.6|110941.6|110966.6|110941.6|110940.9|110915.9|17
1731487460000|2024-11-13 08:44:20|110967.1|110942.1|110965|110940|110967.9|110942.9|110962.5|110937.5|20
1731487470000|2024-11-13 08:44:30|110961.9|110936.9|110965|110940|110969.3|110944.3|110961.9|110936.9|14
1731487480000|2024-11-13 08:44:40|110964.7|110939.7|110957.5|110932.5|110964.7|110939.7|110955.3|110930.3|11
1731487490000|2024-11-13 08:44:50|110956.1|110931.1|110954|110929|110957.4|110932.4|110949.6|110924.6|12
1731487500000|2024-11-13 08:45:00|110953.3|110928.3|110944.1|110919.1|110953.3|110928.3|110944.1|110919.1|15
1731487510000|2024-11-13 08:45:10|110942.8|110917.8|110941|110916|110942.8|110917.8|110941|110916|7
1731487520000|2024-11-13 08:45:20|110940.8|110915.8|110917.8|110892.8|110940.8|110915.8|110917.8|110892.8|17
1731487530000|2024-11-13 08:45:30|110919.6|110894.6|110918.5|110893.5|110926.6|110901.6|110916.9|110891.9|25
1731487540000|2024-11-13 08:45:40|110920.5|110895.5|110901.7|110876.7|110920.5|110895.5|110900.1|110875.1|22
1731487550000|2024-11-13 08:45:50|110901.3|110876.3|110895.6|110870.6|110902.5|110877.5|110894.9|110869.9|17
1731487560000|2024-11-13 08:46:00|110896.5|110871.5|110878.1|110853.1|110896.5|110871.5|110876.1|110851.1|18
1731487570000|2024-11-13 08:46:10|110876.4|110851.4|110875.6|110850.6|110878|110853|110867.5|110842.5|17
1731487580000|2024-11-13 08:46:20|110875.8|110850.8|110881.3|110856.3|110881.3|110856.3|110875.8|110850.8|8
1731487590000|2024-11-13 08:46:30|110882.4|110857.4|110880.3|110855.3|110886|110861|110880.3|110855.3|19
1731487600000|2024-11-13 08:46:40|110878.8|110853.8|110879.6|110854.6|110879.7|110854.7|110877.8|110852.8|10
1731487610000|2024-11-13 08:46:50|110880.1|110855.1|110897.5|110872.5|110899.4|110874.4|110880.1|110855.1|22
1731487620000|2024-11-13 08:47:00|110899|110874|110903.3|110878.3|110904.7|110879.7|110895.4|110870.4|21
1731487630000|2024-11-13 08:47:10|110903|110878|110902.4|110877.4|110903.9|110878.9|110901.7|110876.7|14
1731487640000|2024-11-13 08:47:20|110902.6|110877.6|110902.8|110877.8|110902.8|110877.8|110902.6|110877.6|2
1731487650000|2024-11-13 08:47:30|110902.1|110877.1|110903.4|110878.4|110906.6|110881.6|110902|110877|16
1731487660000|2024-11-13 08:47:40|110904.3|110879.3|110891.2|110866.2|110906.9|110881.9|110884.6|110859.6|27
1731487670000|2024-11-13 08:47:50|110891|110866|110891.4|110866.4|110899.6|110874.6|110890.9|110865.9|24
1731487680000|2024-11-13 08:48:00|110890.9|110865.9|110892.9|110867.9|110894.3|110869.3|110888.8|110863.8|28
1731487690000|2024-11-13 08:48:10|110893|110868|110913|110888|110914.3|110889.3|110893|110868|30
1731487700000|2024-11-13 08:48:20|110916.8|110891.8|110909.3|110884.3|110919.2|110894.2|110907.4|110882.4|32
1731487710000|2024-11-13 08:48:30|110909.2|110884.2|110910.5|110885.5|110911.4|110886.4|110908.7|110883.7|17
1731487720000|2024-11-13 08:48:40|110910.9|110885.9|110899.2|110874.2|110911.5|110886.5|110899|110874|13
1731487730000|2024-11-13 08:48:50|110899.4|110874.4|110900.3|110875.3|110900.3|110875.3|110895.5|110870.5|12
1731487740000|2024-11-13 08:49:00|110901|110876|110909.8|110884.8|110912.7|110887.7|110901|110876|25
1731487750000|2024-11-13 08:49:10|110908.4|110883.4|110904.2|110879.2|110908.4|110883.4|110904.2|110879.2|10
1731487760000|2024-11-13 08:49:20|110906.5|110881.5|110914.7|110889.7|110915.2|110890.2|110905.3|110880.3|17
1731487770000|2024-11-13 08:49:30|110913.4|110888.4|110929.8|110904.8|110929.8|110904.8|110911.8|110886.8|26
1731487780000|2024-11-13 08:49:40|110929.1|110904.1|110922.5|110897.5|110929.1|110904.1|110916.6|110891.6|28
1731487790000|2024-11-13 08:49:50|110922.4|110897.4|110922.5|110897.5|110924.9|110899.9|110920|110895|19
1731487800000|2024-11-13 08:50:00|110922.6|110897.6|110916.1|110891.1|110923.1|110898.1|110916.1|110891.1|16
1731487810000|2024-11-13 08:50:10|110915.7|110890.7|110916.7|110891.7|110917.4|110892.4|110915.1|110890.1|12
1731487820000|2024-11-13 08:50:20|110914.1|110889.1|110914.9|110889.9|110916.6|110891.6|110914.1|110889.1|11
1731487830000|2024-11-13 08:50:30|110915.4|110890.4|110918|110893|110919.9|110894.9|110915.4|110890.4|10
1731487840000|2024-11-13 08:50:40|110918.1|110893.1|110915.8|110890.8|110918.1|110893.1|110912.2|110887.2|17
1731487850000|2024-11-13 08:50:50|110916.4|110891.4|110912.2|110887.2|110919.1|110894.1|110911.7|110886.7|15
1731487860000|2024-11-13 08:51:00|110911.7|110886.7|110911.5|110886.5|110916.5|110891.5|110911.5|110886.5|12
1731487870000|2024-11-13 08:51:10|110913.7|110888.7|110919.7|110894.7|110919.7|110894.7|110912.7|110887.7|8
1731487880000|2024-11-13 08:51:20|110919.8|110894.8|110922.1|110897.1|110922.1|110897.1|110918.3|110893.3|10
1731487890000|2024-11-13 08:51:30|110922.6|110897.6|110923.5|110898.5|110923.5|110898.5|110919.1|110894.1|12
1731487900000|2024-11-13 08:51:40|110923.6|110898.6|110919.3|110894.3|110923.6|110898.6|110919.2|110894.2|6
1731487910000|2024-11-13 08:51:50|110920.7|110895.7|110929.3|110904.3|110929.3|110904.3|110920.7|110895.7|17
1731487920000|2024-11-13 08:52:00|110928.5|110903.5|110926.6|110901.6|110929.3|110904.3|110926.1|110901.1|22
1731487930000|2024-11-13 08:52:10|110926.4|110901.4|110945.5|110920.5|110947.5|110922.5|110926.4|110901.4|27
1731487940000|2024-11-13 08:52:20|110945.4|110920.4|110950.8|110925.8|110950.8|110925.8|110945.4|110920.4|13
1731487950000|2024-11-13 08:52:30|110951.4|110926.4|110950.4|110925.4|110960.7|110935.7|110947.5|110922.5|31
1731487960000|2024-11-13 08:52:40|110949.8|110924.8|110927.7|110902.7|110949.8|110924.8|110927.2|110902.2|21
1731487970000|2024-11-13 08:52:50|110927.3|110902.3|110917.3|110892.3|110927.7|110902.7|110917.3|110892.3|19
1731487980000|2024-11-13 08:53:00|110917.5|110892.5|110915.5|110890.5|110917.5|110892.5|110914.2|110889.2|10
1731487990000|2024-11-13 08:53:10|110914.3|110889.3|110914.2|110889.2|110915.5|110890.5|110914.2|110889.2|5
1731488000000|2024-11-13 08:53:20|110914.1|110889.1|110916.5|110891.5|110917|110892|110913.1|110888.1|13
1731488010000|2024-11-13 08:53:30|110915.2|110890.2|110915.1|110890.1|110915.3|110890.3|110910.2|110885.2|11
1731488020000|2024-11-13 08:53:40|110915.3|110890.3|110914.3|110889.3|110917.5|110892.5|110914.3|110889.3|8
1731488030000|2024-11-13 08:53:50|110914.1|110889.1|110917|110892|110919.7|110894.7|110914.1|110889.1|10
1731488040000|2024-11-13 08:54:00|110916.6|110891.6|110909.7|110884.7|110916.6|110891.6|110908.8|110883.8|15
1731488050000|2024-11-13 08:54:10|110912|110887|110914|110889|110914|110889|110911.1|110886.1|12
1731488060000|2024-11-13 08:54:20|110912.7|110887.7|110911.8|110886.8|110921|110896|110911.2|110886.2|15
1731488070000|2024-11-13 08:54:30|110913.1|110888.1|110914.8|110889.8|110915.2|110890.2|110911.2|110886.2|10
1731488080000|2024-11-13 08:54:40|110914.5|110889.5|110896.9|110871.9|110914.5|110889.5|110895.4|110870.4|18
1731488090000|2024-11-13 08:54:50|110897.4|110872.4|110896.5|110871.5|110898|110873|110896.4|110871.4|5
1731488100000|2024-11-13 08:55:00|110896.3|110871.3|110897|110872|110897.2|110872.2|110896.3|110871.3|6
1731488110000|2024-11-13 08:55:10|110896.5|110871.5|110897.4|110872.4|110899.2|110874.2|110896.5|110871.5|9
1731488120000|2024-11-13 08:55:20|110896|110871|110913.9|110888.9|110913.9|110888.9|110893|110868|10
1731488130000|2024-11-13 08:55:30|110914.1|110889.1|110903.9|110878.9|110914.3|110889.3|110898.3|110873.3|18
1731488140000|2024-11-13 08:55:40|110901.6|110876.6|110899|110874|110902.9|110877.9|110897.7|110872.7|18
1731488150000|2024-11-13 08:55:50|110895.7|110870.7|110895.2|110870.2|110897.1|110872.1|110889.8|110864.8|17
1731488160000|2024-11-13 08:56:00|110895.6|110870.6|110894|110869|110895.6|110870.6|110893.3|110868.3|12
1731488170000|2024-11-13 08:56:10|110894.1|110869.1|110895.4|110870.4|110898.2|110873.2|110894.1|110869.1|12
1731488180000|2024-11-13 08:56:20|110896.3|110871.3|110900.9|110875.9|110904.6|110879.6|110896.3|110871.3|10
1731488190000|2024-11-13 08:56:30|110900.7|110875.7|110901.4|110876.4|110901.5|110876.5|110900.2|110875.2|7
1731488200000|2024-11-13 08:56:40|110900.3|110875.3|110898|110873|110900.3|110875.3|110893.1|110868.1|13
1731488210000|2024-11-13 08:56:50|110897.7|110872.7|110898.1|110873.1|110898.1|110873.1|110895.9|110870.9|7
1731488220000|2024-11-13 08:57:00|110897.4|110872.4|110902.2|110877.2|110902.5|110877.5|110894.4|110869.4|17
1731488230000|2024-11-13 08:57:10|110903.6|110878.6|110888|110863|110904|110879|110885.2|110860.2|28
1731488240000|2024-11-13 08:57:20|110886.6|110861.6|110881.4|110856.4|110886.7|110861.7|110881.1|110856.1|20
1731488250000|2024-11-13 08:57:30|110882|110857|110886.1|110861.1|110889.2|110864.2|110880.6|110855.6|28
1731488260000|2024-11-13 08:57:40|110886|110861|110881.1|110856.1|110886|110861|110880.5|110855.5|5
1731488270000|2024-11-13 08:57:50|110880|110855|110875.6|110850.6|110880|110855|110873.2|110848.2|10
1731488280000|2024-11-13 08:58:00|110876.6|110851.6|110880.5|110855.5|110883.3|110858.3|110876.6|110851.6|18
1731488290000|2024-11-13 08:58:10|110880.6|110855.6|110873.3|110848.3|110882.7|110857.7|110872.3|110847.3|12
1731488300000|2024-11-13 08:58:20|110872.3|110847.3|110865.3|110840.3|110874.6|110849.6|110865|110840|17
1731488310000|2024-11-13 08:58:30|110865.8|110840.8|110872.1|110847.1|110872.1|110847.1|110865|110840|13
1731488320000|2024-11-13 08:58:40|110872.8|110847.8|110884.1|110859.1|110886.2|110861.2|110872.8|110847.8|9
1731488330000|2024-11-13 08:58:50|110885.3|110860.3|110883.6|110858.6|110885.7|110860.7|110883.6|110858.6|5
1731488340000|2024-11-13 08:59:00|110882.8|110857.8|110887.2|110862.2|110887.5|110862.5|110882.8|110857.8|19
1731488350000|2024-11-13 08:59:10|110888|110863|110888.3|110863.3|110890.2|110865.2|110885.9|110860.9|7
1731488360000|2024-11-13 08:59:20|110889.5|110864.5|110889.5|110864.5|110889.5|110864.5|110887.4|110862.4|6
1731488370000|2024-11-13 08:59:30|110890.5|110865.5|110883.7|110858.7|110891.7|110866.7|110881.4|110856.4|23
1731488380000|2024-11-13 08:59:40|110884.7|110859.7|110895.1|110870.1|110895.1|110870.1|110884|110859|16
1731488390000|2024-11-13 08:59:50|110895.4|110870.4|110895.8|110870.8|110896.3|110871.3|110892.3|110867.3|18
1731488400000|2024-11-13 09:00:00|110895|110870|110913.1|110888.1|110914|110889|110893.7|110868.7|22
1731488410000|2024-11-13 09:00:10|110914.1|110889.1|110907.2|110882.2|110915.1|110890.1|110907.2|110882.2|22
1731488420000|2024-11-13 09:00:20|110908|110883|110905.7|110880.7|110908.2|110883.2|110904.4|110879.4|20
1731488430000|2024-11-13 09:00:30|110904.3|110879.3|110892.3|110867.3|110904.3|110879.3|110889.5|110864.5|36
1731488440000|2024-11-13 09:00:40|110891.2|110866.2|110894.3|110869.3|110896.4|110871.4|110885.8|110860.8|36
1731488450000|2024-11-13 09:00:50|110895.1|110870.1|110896.4|110871.4|110896.4|110871.4|110891.8|110866.8|22
1731488460000|2024-11-13 09:01:00|110897.2|110872.2|110900.7|110875.7|110900.7|110875.7|110891.9|110866.9|20
1731488470000|2024-11-13 09:01:10|110901|110876|110900.1|110875.1|110901.6|110876.6|110893.2|110868.2|23
1731488480000|2024-11-13 09:01:20|110901.1|110876.1|110892.9|110867.9|110901.1|110876.1|110892|110867|20
1731488490000|2024-11-13 09:01:30|110887.8|110862.8|110888.5|110863.5|110888.5|110863.5|110879.5|110854.5|28
1731488500000|2024-11-13 09:01:40|110887.6|110862.6|110892.1|110867.1|110893.5|110868.5|110886.5|110861.5|20
1731488510000|2024-11-13 09:01:50|110891.1|110866.1|110892.6|110867.6|110892.8|110867.8|110890.5|110865.5|16
1731488520000|2024-11-13 09:02:00|110892.4|110867.4|110883.8|110858.8|110892.4|110867.4|110883.2|110858.2|10
1731488530000|2024-11-13 09:02:10|110884.9|110859.9|110892.9|110867.9|110892.9|110867.9|110884.9|110859.9|10
1731488540000|2024-11-13 09:02:20|110892.2|110867.2|110896|110871|110897.8|110872.8|110892.2|110867.2|12
1731488550000|2024-11-13 09:02:30|110897.1|110872.1|110905.8|110880.8|110906.9|110881.9|110895.6|110870.6|15
1731488560000|2024-11-13 09:02:40|110904.3|110879.3|110903|110878|110904.3|110879.3|110901|110876|16
1731488570000|2024-11-13 09:02:50|110903.2|110878.2|110906.7|110881.7|110906.7|110881.7|110903.2|110878.2|8
1731488580000|2024-11-13 09:03:00|110906.8|110881.8|110925.2|110900.2|110925.6|110900.6|110904.9|110879.9|21
1731488590000|2024-11-13 09:03:10|110923.1|110898.1|110930.5|110905.5|110932.4|110907.4|110922.5|110897.5|21
1731488600000|2024-11-13 09:03:20|110931.3|110906.3|110936.5|110911.5|110941.6|110916.6|110930.4|110905.4|21
1731488610000|2024-11-13 09:03:30|110936.3|110911.3|110933|110908|110938.2|110913.2|110922.5|110897.5|20
1731488620000|2024-11-13 09:03:40|110932.3|110907.3|110924.8|110899.8|110939.4|110914.4|110920.6|110895.6|27
1731488630000|2024-11-13 09:03:50|110928.1|110903.1|110922.2|110897.2|110928.1|110903.1|110921.5|110896.5|16
1731488640000|2024-11-13 09:04:00|110921.8|110896.8|110934.5|110909.5|110934.5|110909.5|110920.9|110895.9|20
1731488650000|2024-11-13 09:04:10|110939.6|110914.6|110946.1|110921.1|110950.2|110925.2|110939.6|110914.6|24
1731488660000|2024-11-13 09:04:20|110946|110921|110942.5|110917.5|110946.1|110921.1|110940.7|110915.7|24
1731488670000|2024-11-13 09:04:30|110942.1|110917.1|110951.4|110926.4|110951.9|110926.9|110941.8|110916.8|22
1731488680000|2024-11-13 09:04:40|110950.4|110925.4|110957.2|110932.2|110958|110933|110950.4|110925.4|26
1731488690000|2024-11-13 09:04:50|110959.2|110934.2|110945.2|110920.2|110959.2|110934.2|110942.3|110917.3|12
1731488700000|2024-11-13 09:05:00|110945.4|110920.4|110945.3|110920.3|110946.1|110921.1|110941.4|110916.4|14
1731488710000|2024-11-13 09:05:10|110944.3|110919.3|110941.1|110916.1|110946.8|110921.8|110939.6|110914.6|23
1731488720000|2024-11-13 09:05:20|110943|110918|110944.6|110919.6|110944.6|110919.6|110942.6|110917.6|12
1731488730000|2024-11-13 09:05:30|110942.8|110917.8|110927.1|110902.1|110943.5|110918.5|110924.4|110899.4|49
1731488740000|2024-11-13 09:05:40|110928.6|110903.6|110930.2|110905.2|110931.4|110906.4|110925.9|110900.9|18
1731488750000|2024-11-13 09:05:50|110925|110900|110925.7|110900.7|110929.7|110904.7|110921|110896|13
1731488760000|2024-11-13 09:06:00|110917.7|110892.7|110898.7|110873.7|110917.7|110892.7|110895.3|110870.3|37
1731488770000|2024-11-13 09:06:10|110897|110872|110899|110874|110900.5|110875.5|110896.2|110871.2|20
1731488780000|2024-11-13 09:06:20|110898.9|110873.9|110881.3|110856.3|110899.9|110874.9|110880.9|110855.9|18
1731488790000|2024-11-13 09:06:30|110881.2|110856.2|110879.4|110854.4|110881.2|110856.2|110878.2|110853.2|8
1731488800000|2024-11-13 09:06:40|110879.5|110854.5|110866.4|110841.4|110882.3|110857.3|110865.4|110840.4|21
1731488810000|2024-11-13 09:06:50|110866.3|110841.3|110869.9|110844.9|110869.9|110844.9|110865.9|110840.9|11
1731488820000|2024-11-13 09:07:00|110871|110846|110871.4|110846.4|110875.9|110850.9|110870.4|110845.4|23
1731488830000|2024-11-13 09:07:10|110872.4|110847.4|110872.8|110847.8|110873.6|110848.6|110870.8|110845.8|14
1731488840000|2024-11-13 09:07:20|110873.4|110848.4|110874.7|110849.7|110874.7|110849.7|110873.2|110848.2|5
1731488850000|2024-11-13 09:07:30|110875.4|110850.4|110880.6|110855.6|110882.1|110857.1|110875.4|110850.4|7
1731488860000|2024-11-13 09:07:40|110880.5|110855.5|110889.9|110864.9|110889.9|110864.9|110880|110855|8
1731488870000|2024-11-13 09:07:50|110892|110867|110891.8|110866.8|110896.2|110871.2|110890.8|110865.8|31
1731488880000|2024-11-13 09:08:00|110891.9|110866.9|110892.7|110867.7|110893.6|110868.6|110891.4|110866.4|8
1731488890000|2024-11-13 09:08:10|110893|110868|110888|110863|110894.9|110869.9|110888|110863|11
1731488900000|2024-11-13 09:08:20|110889.6|110864.6|110887.2|110862.2|110889.6|110864.6|110885.2|110860.2|11
1731488910000|2024-11-13 09:08:30|110887|110862|110899.7|110874.7|110902.4|110877.4|110886.7|110861.7|25
1731488920000|2024-11-13 09:08:40|110897.8|110872.8|110890.3|110865.3|110897.8|110872.8|110888|110863|24
1731488930000|2024-11-13 09:08:50|110889.7|110864.7|110894|110869|110899.2|110874.2|110889.1|110864.1|21
1731488940000|2024-11-13 09:09:00|110894.1|110869.1|110886.8|110861.8|110894.1|110869.1|110886.8|110861.8|12
1731488950000|2024-11-13 09:09:10|110886.5|110861.5|110886.4|110861.4|110886.5|110861.5|110886.4|110861.4|2
1731488960000|2024-11-13 09:09:20|110886.2|110861.2|110880.9|110855.9|110886.2|110861.2|110880.9|110855.9|11
1731488970000|2024-11-13 09:09:30|110878.5|110853.5|110876.7|110851.7|110878.5|110853.5|110874.5|110849.5|12
1731488980000|2024-11-13 09:09:40|110877.4|110852.4|110874.6|110849.6|110878.6|110853.6|110873.6|110848.6|11
1731488990000|2024-11-13 09:09:50|110873.5|110848.5|110871.3|110846.3|110873.5|110848.5|110869.5|110844.5|16
1731489000000|2024-11-13 09:10:00|110870.8|110845.8|110840.3|110815.3|110870.8|110845.8|110839.4|110814.4|36
1731489010000|2024-11-13 09:10:10|110840.5|110815.5|110842.6|110817.6|110842.6|110817.6|110835.2|110810.2|26
1731489020000|2024-11-13 09:10:20|110843.1|110818.1|110845.8|110820.8|110846.1|110821.1|110841.7|110816.7|12
1731489030000|2024-11-13 09:10:30|110846.2|110821.2|110852.3|110827.3|110852.3|110827.3|110845.8|110820.8|21
1731489040000|2024-11-13 09:10:40|110851.7|110826.7|110841.9|110816.9|110851.7|110826.7|110841.6|110816.6|9
1731489050000|2024-11-13 09:10:50|110842.2|110817.2|110846.7|110821.7|110847.4|110822.4|110841.8|110816.8|11
1731489060000|2024-11-13 09:11:00|110846.8|110821.8|110849.4|110824.4|110851.2|110826.2|110845.9|110820.9|14
1731489070000|2024-11-13 09:11:10|110849.2|110824.2|110847.4|110822.4|110849.2|110824.2|110845.2|110820.2|10
1731489080000|2024-11-13 09:11:20|110848.3|110823.3|110848.6|110823.6|110848.8|110823.8|110847.4|110822.4|9
1731489090000|2024-11-13 09:11:30|110849.7|110824.7|110848|110823|110849.7|110824.7|110846.9|110821.9|4
1731489100000|2024-11-13 09:11:40|110846.9|110821.9|110843.9|110818.9|110846.9|110821.9|110840.3|110815.3|17
1731489110000|2024-11-13 09:11:50|110843.8|110818.8|110843.9|110818.9|110843.9|110818.9|110843|110818|8
1731489120000|2024-11-13 09:12:00|110843.3|110818.3|110831.1|110806.1|110843.3|110818.3|110831.1|110806.1|16
1731489130000|2024-11-13 09:12:10|110829.6|110804.6|110836.9|110811.9|110842.5|110817.5|110825.7|110800.7|31
1731489140000|2024-11-13 09:12:20|110838|110813|110834.1|110809.1|110838|110813|110833|110808|10
1731489150000|2024-11-13 09:12:30|110834.3|110809.3|110831.6|110806.6|110834.3|110809.3|110827.1|110802.1|19
1731489160000|2024-11-13 09:12:40|110828.1|110803.1|110814.1|110789.1|110828.1|110803.1|110814.1|110789.1|17
1731489170000|2024-11-13 09:12:50|110811.7|110786.7|110805.7|110780.7|110811.7|110786.7|110803.8|110778.8|13
1731489180000|2024-11-13 09:13:00|110805.8|110780.8|110810.5|110785.5|110810.5|110785.5|110804.7|110779.7|11
1731489190000|2024-11-13 09:13:10|110811|110786|110819.3|110794.3|110819.3|110794.3|110809.8|110784.8|20
1731489200000|2024-11-13 09:13:20|110819.7|110794.7|110821.2|110796.2|110821.2|110796.2|110817.6|110792.6|14
1731489210000|2024-11-13 09:13:30|110820.7|110795.7|110810.3|110785.3|110821.4|110796.4|110810.3|110785.3|13
1731489220000|2024-11-13 09:13:40|110809.6|110784.6|110805.6|110780.6|110809.6|110784.6|110805.6|110780.6|15
1731489230000|2024-11-13 09:13:50|110806.8|110781.8|110815|110790|110816|110791|110806.8|110781.8|14
1731489240000|2024-11-13 09:14:00|110816.1|110791.1|110833.6|110808.6|110838.5|110813.5|110816.1|110791.1|24
1731489250000|2024-11-13 09:14:10|110839.2|110814.2|110851|110826|110853|110828|110836.8|110811.8|17
1731489260000|2024-11-13 09:14:20|110852|110827|110861.8|110836.8|110863|110838|110851.6|110826.6|15
1731489270000|2024-11-13 09:14:30|110861.9|110836.9|110863.9|110838.9|110864.8|110839.8|110861.9|110836.9|6
1731489280000|2024-11-13 09:14:40|110865.1|110840.1|110864.8|110839.8|110865.3|110840.3|110864.8|110839.8|4
1731489290000|2024-11-13 09:14:50|110865.3|110840.3|110853.9|110828.9|110865.3|110840.3|110850.2|110825.2|17
1731489300000|2024-11-13 09:15:00|110855|110830|110875.7|110850.7|110881.9|110856.9|110855|110830|34
1731489310000|2024-11-13 09:15:10|110874.9|110849.9|110869.6|110844.6|110874.9|110849.9|110868.7|110843.7|12
1731489320000|2024-11-13 09:15:20|110869.7|110844.7|110872.8|110847.8|110873|110848|110868.3|110843.3|8
1731489330000|2024-11-13 09:15:30|110873|110848|110872.9|110847.9|110873|110848|110871.8|110846.8|4
1731489340000|2024-11-13 09:15:40|110871.8|110846.8|110882.1|110857.1|110882.1|110857.1|110871.1|110846.1|21
1731489350000|2024-11-13 09:15:50|110881.4|110856.4|110888.5|110863.5|110888.9|110863.9|110880.4|110855.4|14
1731489360000|2024-11-13 09:16:00|110889.1|110864.1|110904.4|110879.4|110907.3|110882.3|110889.1|110864.1|24
1731489370000|2024-11-13 09:16:10|110904.5|110879.5|110902.5|110877.5|110908.9|110883.9|110899.1|110874.1|33
1731489380000|2024-11-13 09:16:20|110904.2|110879.2|110899.2|110874.2|110905.2|110880.2|110899.2|110874.2|9
1731489390000|2024-11-13 09:16:30|110898|110873|110889.9|110864.9|110900.3|110875.3|110888.5|110863.5|21
1731489400000|2024-11-13 09:16:40|110888.6|110863.6|110889.2|110864.2|110890.4|110865.4|110885.1|110860.1|24
1731489410000|2024-11-13 09:16:50|110890.4|110865.4|110892.3|110867.3|110894.5|110869.5|110890.4|110865.4|12
1731489420000|2024-11-13 09:17:00|110891.2|110866.2|110880.9|110855.9|110891.2|110866.2|110880.5|110855.5|14
1731489430000|2024-11-13 09:17:10|110882|110857|110873.7|110848.7|110882|110857|110873|110848|19
1731489440000|2024-11-13 09:17:20|110873.1|110848.1|110873.6|110848.6|110874.5|110849.5|110870.7|110845.7|14
1731489450000|2024-11-13 09:17:30|110873.9|110848.9|110892.8|110867.8|110893.7|110868.7|110873.6|110848.6|16
1731489460000|2024-11-13 09:17:40|110892.7|110867.7|110892.6|110867.6|110894.9|110869.9|110891.4|110866.4|9
1731489470000|2024-11-13 09:17:50|110891.4|110866.4|110889.3|110864.3|110897.1|110872.1|110885.4|110860.4|15
1731489480000|2024-11-13 09:18:00|110889.9|110864.9|110885.9|110860.9|110891|110866|110885.9|110860.9|15
1731489490000|2024-11-13 09:18:10|110883.7|110858.7|110882|110857|110892.4|110867.4|110882|110857|26
1731489500000|2024-11-13 09:18:20|110883.2|110858.2|110906.8|110881.8|110909.6|110884.6|110883.2|110858.2|21
1731489510000|2024-11-13 09:18:30|110905.2|110880.2|110909.1|110884.1|110909.1|110884.1|110905.2|110880.2|14
1731489520000|2024-11-13 09:18:40|110908.9|110883.9|110888.1|110863.1|110908.9|110883.9|110888.1|110863.1|15
1731489530000|2024-11-13 09:18:50|110890.4|110865.4|110874.9|110849.9|110893.6|110868.6|110874.6|110849.6|29
1731489540000|2024-11-13 09:19:00|110874|110849|110873.7|110848.7|110876.2|110851.2|110869.3|110844.3|23
1731489550000|2024-11-13 09:19:10|110873.6|110848.6|110874.5|110849.5|110876.4|110851.4|110868.1|110843.1|23
1731489560000|2024-11-13 09:19:20|110875.4|110850.4|110877.8|110852.8|110880.2|110855.2|110875.4|110850.4|18
1731489570000|2024-11-13 09:19:30|110878.8|110853.8|110886|110861|110886|110861|110876|110851|19
1731489580000|2024-11-13 09:19:40|110886.1|110861.1|110884.1|110859.1|110889.5|110864.5|110884.1|110859.1|12
1731489590000|2024-11-13 09:19:50|110885|110860|110882.2|110857.2|110885.6|110860.6|110881.7|110856.7|12
1731489600000|2024-11-13 09:20:00|110881.5|110856.5|110884.5|110859.5|110885.7|110860.7|110881.5|110856.5|23
1731489610000|2024-11-13 09:20:10|110884.6|110859.6|110883.4|110858.4|110884.6|110859.6|110883.4|110858.4|5
1731489620000|2024-11-13 09:20:20|110883.3|110858.3|110880.4|110855.4|110883.3|110858.3|110876.5|110851.5|19
1731489630000|2024-11-13 09:20:30|110880.9|110855.9|110879.7|110854.7|110881|110856|110878.7|110853.7|22
1731489640000|2024-11-13 09:20:40|110880.1|110855.1|110873.8|110848.8|110880.1|110855.1|110872.2|110847.2|15
1731489650000|2024-11-13 09:20:50|110873.5|110848.5|110864.5|110839.5|110874.9|110849.9|110864.1|110839.1|19
1731489660000|2024-11-13 09:21:00|110863.9|110838.9|110868.9|110843.9|110868.9|110843.9|110863.1|110838.1|13
1731489670000|2024-11-13 09:21:10|110869.9|110844.9|110867.8|110842.8|110869.9|110844.9|110866.8|110841.8|13
1731489680000|2024-11-13 09:21:20|110866.8|110841.8|110908.1|110883.1|110910.8|110885.8|110866.8|110841.8|28
1731489690000|2024-11-13 09:21:30|110909.2|110884.2|110908.8|110883.8|110911.4|110886.4|110903.1|110878.1|19
1731489700000|2024-11-13 09:21:40|110907.8|110882.8|110901.3|110876.3|110907.8|110882.8|110901.3|110876.3|9
1731489710000|2024-11-13 09:21:50|110901.2|110876.2|110895.1|110870.1|110901.2|110876.2|110893.7|110868.7|20
1731489720000|2024-11-13 09:22:00|110894.9|110869.9|110897.6|110872.6|110898.2|110873.2|110894.7|110869.7|12
1731489730000|2024-11-13 09:22:10|110898|110873|110910.6|110885.6|110912.3|110887.3|110897.6|110872.6|22
1731489740000|2024-11-13 09:22:20|110912.1|110887.1|110915.6|110890.6|110915.7|110890.7|110907.2|110882.2|14
1731489750000|2024-11-13 09:22:30|110915.5|110890.5|110919.3|110894.3|110928.7|110903.7|110912.3|110887.3|13
1731489760000|2024-11-13 09:22:40|110919.7|110894.7|110914.9|110889.9|110919.7|110894.7|110907.8|110882.8|13
1731489770000|2024-11-13 09:22:50|110914.7|110889.7|110901.1|110876.1|110915.3|110890.3|110901.1|110876.1|10
1731489780000|2024-11-13 09:23:00|110900.5|110875.5|110902.3|110877.3|110904.8|110879.8|110899.2|110874.2|13
1731489790000|2024-11-13 09:23:10|110904.1|110879.1|110893.7|110868.7|110904.1|110879.1|110893.7|110868.7|24
1731489800000|2024-11-13 09:23:20|110897.5|110872.5|110899.2|110874.2|110903|110878|110897.5|110872.5|7
1731489810000|2024-11-13 09:23:30|110898.8|110873.8|110900|110875|110900|110875|110890.2|110865.2|16
1731489820000|2024-11-13 09:23:40|110893.1|110868.1|110887.9|110862.9|110893.1|110868.1|110881.3|110856.3|33
1731489830000|2024-11-13 09:23:50|110888.8|110863.8|110897.9|110872.9|110897.9|110872.9|110888.8|110863.8|22
1731489840000|2024-11-13 09:24:00|110898.9|110873.9|110884.9|110859.9|110899.2|110874.2|110876.9|110851.9|25
1731489850000|2024-11-13 09:24:10|110884.1|110859.1|110857.8|110832.8|110884.1|110859.1|110853.2|110828.2|33
1731489860000|2024-11-13 09:24:20|110858.4|110833.4|110854|110829|110865.8|110840.8|110844.5|110819.5|35
1731489870000|2024-11-13 09:24:30|110852.2|110827.2|110850.8|110825.8|110855.8|110830.8|110849.1|110824.1|34
1731489880000|2024-11-13 09:24:40|110850.6|110825.6|110845.8|110820.8|110855.6|110830.6|110845.3|110820.3|28
1731489890000|2024-11-13 09:24:50|110846.4|110821.4|110861.9|110836.9|110861.9|110836.9|110844.9|110819.9|22
1731489900000|2024-11-13 09:25:00|110863.5|110838.5|110874.5|110849.5|110875.7|110850.7|110863.5|110838.5|37
1731489910000|2024-11-13 09:25:10|110875.3|110850.3|110880.5|110855.5|110880.5|110855.5|110861.1|110836.1|23
1731489920000|2024-11-13 09:25:20|110881.3|110856.3|110905.7|110880.7|110906.2|110881.2|110881.3|110856.3|39
1731489930000|2024-11-13 09:25:30|110905.6|110880.6|110905.5|110880.5|110907.9|110882.9|110901.8|110876.8|25
1731489940000|2024-11-13 09:25:40|110904.5|110879.5|110905|110880|110907.4|110882.4|110902.9|110877.9|12
1731489950000|2024-11-13 09:25:50|110907.2|110882.2|110907|110882|110907.2|110882.2|110889.7|110864.7|40
1731489960000|2024-11-13 09:26:00|110905|110880|110890.9|110865.9|110905|110880|110885.4|110860.4|31
1731489970000|2024-11-13 09:26:10|110889.3|110864.3|110876.4|110851.4|110891.1|110866.1|110876.4|110851.4|29
1731489980000|2024-11-13 09:26:20|110876.9|110851.9|110865.7|110840.7|110876.9|110851.9|110863.4|110838.4|39
1731489990000|2024-11-13 09:26:30|110864.8|110839.8|110847|110822|110871.5|110846.5|110847|110822|40
1731490000000|2024-11-13 09:26:40|110845.3|110820.3|110832.2|110807.2|110849.1|110824.1|110832.2|110807.2|35
1731490010000|2024-11-13 09:26:50|110830.8|110805.8|110840.1|110815.1|110841.2|110816.2|110829.2|110804.2|22
1731490020000|2024-11-13 09:27:00|110839|110814|110788|110763|110839|110814|110780.7|110755.7|33
1731490030000|2024-11-13 09:27:10|110787.6|110762.6|110779.6|110754.6|110787.6|110762.6|110775.6|110750.6|32
1731490040000|2024-11-13 09:27:20|110779.2|110754.2|110771.3|110746.3|110786|110761|110769.6|110744.6|21
1731490050000|2024-11-13 09:27:30|110770.5|110745.5|110777.5|110752.5|110779.5|110754.5|110770.5|110745.5|33
1731490060000|2024-11-13 09:27:40|110778.4|110753.4|110784.7|110759.7|110785.5|110760.5|110777.2|110752.2|36
1731490070000|2024-11-13 09:27:50|110785.7|110760.7|110779.6|110754.6|110786.5|110761.5|110771.2|110746.2|33
1731490080000|2024-11-13 09:28:00|110779.8|110754.8|110800|110775|110802.4|110777.4|110779.8|110754.8|54
1731490090000|2024-11-13 09:28:10|110798.9|110773.9|110824.6|110799.6|110828.5|110803.5|110798.9|110773.9|32
1731490100000|2024-11-13 09:28:20|110823.5|110798.5|110834|110809|110835.6|110810.6|110823.5|110798.5|22
1731490110000|2024-11-13 09:28:30|110833.6|110808.6|110824.9|110799.9|110834.3|110809.3|110823.4|110798.4|18
1731490120000|2024-11-13 09:28:40|110825.9|110800.9|110829.5|110804.5|110832.4|110807.4|110822.5|110797.5|19
1731490130000|2024-11-13 09:28:50|110830.5|110805.5|110831|110806|110831.7|110806.7|110825.6|110800.6|22
1731490140000|2024-11-13 09:29:00|110830.2|110805.2|110821.1|110796.1|110830.2|110805.2|110820.1|110795.1|24
1731490150000|2024-11-13 09:29:10|110819.7|110794.7|110807.9|110782.9|110819.7|110794.7|110806.4|110781.4|24
1731490160000|2024-11-13 09:29:20|110807.3|110782.3|110800.2|110775.2|110809.1|110784.1|110796.1|110771.1|43
1731490170000|2024-11-13 09:29:30|110800.3|110775.3|110798.1|110773.1|110800.9|110775.9|110794.1|110769.1|18
1731490180000|2024-11-13 09:29:40|110796.5|110771.5|110799.3|110774.3|110806.1|110781.1|110796.5|110771.5|35
1731490190000|2024-11-13 09:29:50|110799.4|110774.4|110803|110778|110804.3|110779.3|110798.8|110773.8|10
1731490200000|2024-11-13 09:30:00|110803.1|110778.1|110806|110781|110809.8|110784.8|110800.8|110775.8|21
1731490210000|2024-11-13 09:30:10|110801.1|110776.1|110798.2|110773.2|110801.1|110776.1|110795.4|110770.4|13
1731490220000|2024-11-13 09:30:20|110798.5|110773.5|110795.1|110770.1|110798.8|110773.8|110795.1|110770.1|9
1731490230000|2024-11-13 09:30:30|110794.6|110769.6|110810.3|110785.3|110810.3|110785.3|110794.6|110769.6|20
1731490240000|2024-11-13 09:30:40|110810.4|110785.4|110807.9|110782.9|110811.9|110786.9|110804.8|110779.8|18
1731490250000|2024-11-13 09:30:50|110807.8|110782.8|110805.7|110780.7|110807.8|110782.8|110805.7|110780.7|5
1731490260000|2024-11-13 09:31:00|110806.7|110781.7|110803|110778|110806.7|110781.7|110802.3|110777.3|10
1731490270000|2024-11-13 09:31:10|110802.7|110777.7|110799.4|110774.4|110805|110780|110798.5|110773.5|28
1731490280000|2024-11-13 09:31:20|110800.3|110775.3|110779.5|110754.5|110801.2|110776.2|110779.1|110754.1|21
1731490290000|2024-11-13 09:31:30|110780|110755|110772.7|110747.7|110782.5|110757.5|110771.3|110746.3|20
1731490300000|2024-11-13 09:31:40|110773.3|110748.3|110781.5|110756.5|110781.5|110756.5|110773.3|110748.3|15
1731490310000|2024-11-13 09:31:50|110781.1|110756.1|110781|110756|110783.7|110758.7|110781|110756|7
1731490320000|2024-11-13 09:32:00|110780.9|110755.9|110762.5|110737.5|110780.9|110755.9|110758.1|110733.1|25
1731490330000|2024-11-13 09:32:10|110761.3|110736.3|110761|110736|110762.9|110737.9|110754.3|110729.3|28
1731490340000|2024-11-13 09:32:20|110761.3|110736.3|110753.4|110728.4|110761.8|110736.8|110753.3|110728.3|18
1731490350000|2024-11-13 09:32:30|110753.7|110728.7|110757.5|110732.5|110757.5|110732.5|110752.9|110727.9|12
1731490360000|2024-11-13 09:32:40|110755.4|110730.4|110742.9|110717.9|110757.3|110732.3|110742.9|110717.9|20
1731490370000|2024-11-13 09:32:50|110741.5|110716.5|110750|110725|110750|110725|110741.1|110716.1|22
1731490380000|2024-11-13 09:33:00|110751.4|110726.4|110778.4|110753.4|110778.4|110753.4|110749.3|110724.3|36
1731490390000|2024-11-13 09:33:10|110778.5|110753.5|110775.1|110750.1|110778.6|110753.6|110774.9|110749.9|11
1731490400000|2024-11-13 09:33:20|110776.6|110751.6|110757.7|110732.7|110779.6|110754.6|110756.4|110731.4|29
1731490410000|2024-11-13 09:33:30|110761.5|110736.5|110751.3|110726.3|110766.8|110741.8|110748.4|110723.4|34
1731490420000|2024-11-13 09:33:40|110751.2|110726.2|110745.8|110720.8|110752|110727|110738.5|110713.5|29
1731490430000|2024-11-13 09:33:50|110744.1|110719.1|110740.5|110715.5|110744.3|110719.3|110734.3|110709.3|26
1731490440000|2024-11-13 09:34:00|110740.4|110715.4|110751.9|110726.9|110752|110727|110738.9|110713.9|17
1731490450000|2024-11-13 09:34:10|110751.8|110726.8|110761.4|110736.4|110761.4|110736.4|110751.8|110726.8|13
1731490460000|2024-11-13 09:34:20|110762.5|110737.5|110776.8|110751.8|110777.6|110752.6|110762.5|110737.5|26
1731490470000|2024-11-13 09:34:30|110777.1|110752.1|110770.3|110745.3|110778.8|110753.8|110769.3|110744.3|13
1731490480000|2024-11-13 09:34:40|110768.9|110743.9|110745.4|110720.4|110768.9|110743.9|110744|110719|24
1731490490000|2024-11-13 09:34:50|110746.2|110721.2|110754.5|110729.5|110754.5|110729.5|110745.7|110720.7|22
1731490500000|2024-11-13 09:35:00|110755.3|110730.3|110750.8|110725.8|110757.6|110732.6|110747.8|110722.8|27
1731490510000|2024-11-13 09:35:10|110750.7|110725.7|110753.6|110728.6|110755|110730|110747.8|110722.8|21
1731490520000|2024-11-13 09:35:20|110754.7|110729.7|110759.3|110734.3|110759.6|110734.6|110754.7|110729.7|6
1731490530000|2024-11-13 09:35:30|110758|110733|110752.2|110727.2|110758.8|110733.8|110748.6|110723.6|19
1731490540000|2024-11-13 09:35:40|110752.9|110727.9|110753.5|110728.5|110753.5|110728.5|110752.2|110727.2|11
1731490550000|2024-11-13 09:35:50|110753.8|110728.8|110754.8|110729.8|110754.8|110729.8|110753.8|110728.8|4
1731490560000|2024-11-13 09:36:00|110753.2|110728.2|110755.7|110730.7|110757.3|110732.3|110753.2|110728.2|7
1731490570000|2024-11-13 09:36:10|110755.6|110730.6|110769|110744|110769|110744|110755.6|110730.6|9
1731490580000|2024-11-13 09:36:20|110767.9|110742.9|110762.1|110737.1|110767.9|110742.9|110757.3|110732.3|22
1731490590000|2024-11-13 09:36:30|110761.9|110736.9|110761.6|110736.6|110761.9|110736.9|110761.4|110736.4|7
1731490600000|2024-11-13 09:36:40|110760.3|110735.3|110759.7|110734.7|110761.7|110736.7|110756.4|110731.4|15
1731490610000|2024-11-13 09:36:50|110758.3|110733.3|110745.2|110720.2|110758.3|110733.3|110745.2|110720.2|13
1731490620000|2024-11-13 09:37:00|110748.6|110723.6|110750.8|110725.8|110754.7|110729.7|110746.5|110721.5|40
1731490630000|2024-11-13 09:37:10|110751.6|110726.6|110762.2|110737.2|110762.2|110737.2|110750.6|110725.6|21
1731490640000|2024-11-13 09:37:20|110763.3|110738.3|110750.9|110725.9|110767.2|110742.2|110747.7|110722.7|24
1731490650000|2024-11-13 09:37:30|110750.2|110725.2|110749.2|110724.2|110750.2|110725.2|110745.7|110720.7|16
1731490660000|2024-11-13 09:37:40|110750.3|110725.3|110756.5|110731.5|110757.3|110732.3|110750.3|110725.3|18
1731490670000|2024-11-13 09:37:50|110756.6|110731.6|110750.6|110725.6|110756.6|110731.6|110748.4|110723.4|8
1731490680000|2024-11-13 09:38:00|110751.7|110726.7|110746.4|110721.4|110753.4|110728.4|110744.7|110719.7|14
1731490690000|2024-11-13 09:38:10|110746.7|110721.7|110734.7|110709.7|110748.5|110723.5|110730.8|110705.8|28
1731490700000|2024-11-13 09:38:20|110734|110709|110728.6|110703.6|110735|110710|110722.9|110697.9|25
1731490710000|2024-11-13 09:38:30|110734.4|110709.4|110736.5|110711.5|110737.9|110712.9|110733.5|110708.5|17
1731490720000|2024-11-13 09:38:40|110735.4|110710.4|110727.4|110702.4|110736.1|110711.1|110727.4|110702.4|24
1731490730000|2024-11-13 09:38:50|110727.5|110702.5|110737|110712|110741|110716|110727.3|110702.3|17
1731490740000|2024-11-13 09:39:00|110736.8|110711.8|110742.4|110717.4|110746|110721|110736.8|110711.8|21
1731490750000|2024-11-13 09:39:10|110740.4|110715.4|110739.1|110714.1|110740.4|110715.4|110736.2|110711.2|14
1731490760000|2024-11-13 09:39:20|110738.9|110713.9|110748|110723|110748|110723|110738.9|110713.9|23
1731490770000|2024-11-13 09:39:30|110748.1|110723.1|110749.2|110724.2|110750.4|110725.4|110748.1|110723.1|8
1731490780000|2024-11-13 09:39:40|110749.3|110724.3|110753.1|110728.1|110754.1|110729.1|110748.8|110723.8|12
1731490790000|2024-11-13 09:39:50|110753.3|110728.3|110751.3|110726.3|110753.3|110728.3|110751.3|110726.3|4
1731490800000|2024-11-13 09:40:00|110749.4|110724.4|110749.2|110724.2|110750.4|110725.4|110748.1|110723.1|13
1731490810000|2024-11-13 09:40:10|110749|110724|110748.2|110723.2|110749|110724|110745.4|110720.4|18
1731490820000|2024-11-13 09:40:20|110748.7|110723.7|110750.7|110725.7|110759.7|110734.7|110748.5|110723.5|22
1731490830000|2024-11-13 09:40:30|110750.2|110725.2|110750.4|110725.4|110750.5|110725.5|110748.3|110723.3|10
1731490840000|2024-11-13 09:40:40|110751.5|110726.5|110752|110727|110752.6|110727.6|110751.5|110726.5|6
1731490850000|2024-11-13 09:40:50|110752.7|110727.7|110757.1|110732.1|110759|110734|110752.7|110727.7|12
1731490860000|2024-11-13 09:41:00|110758.2|110733.2|110756|110731|110761.8|110736.8|110756|110731|13
1731490870000|2024-11-13 09:41:10|110755.9|110730.9|110758.3|110733.3|110758.3|110733.3|110755.9|110730.9|4
1731490880000|2024-11-13 09:41:20|110759.4|110734.4|110754.8|110729.8|110763|110738|110754.8|110729.8|24
1731490890000|2024-11-13 09:41:30|110749.3|110724.3|110752.2|110727.2|110759.1|110734.1|110748.7|110723.7|17
1731490900000|2024-11-13 09:41:40|110752|110727|110750.9|110725.9|110752|110727|110745.2|110720.2|13
1731490910000|2024-11-13 09:41:50|110749.8|110724.8|110751.9|110726.9|110752.3|110727.3|110747.8|110722.8|14
1731490920000|2024-11-13 09:42:00|110750.1|110725.1|110753.4|110728.4|110754.6|110729.6|110750.1|110725.1|9
1731490930000|2024-11-13 09:42:10|110754.7|110729.7|110755.6|110730.6|110756.1|110731.1|110754.7|110729.7|4
1731490940000|2024-11-13 09:42:20|110755.3|110730.3|110754.3|110729.3|110755.3|110730.3|110754.3|110729.3|2
1731490950000|2024-11-13 09:42:30|110752.9|110727.9|110745.5|110720.5|110752.9|110727.9|110742.6|110717.6|12
1731490960000|2024-11-13 09:42:40|110745.7|110720.7|110742.9|110717.9|110747.6|110722.6|110742.6|110717.6|12
1731490970000|2024-11-13 09:42:50|110742.7|110717.7|110745.2|110720.2|110746.1|110721.1|110742.7|110717.7|5
1731490980000|2024-11-13 09:43:00|110745.3|110720.3|110774.3|110749.3|110775.3|110750.3|110745.2|110720.2|23
1731490990000|2024-11-13 09:43:10|110772.9|110747.9|110767.1|110742.1|110772.9|110747.9|110767.1|110742.1|12
1731491000000|2024-11-13 09:43:20|110767.3|110742.3|110767.3|110742.3|110767.8|110742.8|110766.7|110741.7|6
1731491010000|2024-11-13 09:43:30|110768.5|110743.5|110766.4|110741.4|110771.5|110746.5|110766.1|110741.1|14
1731491020000|2024-11-13 09:43:40|110766|110741|110779.6|110754.6|110779.6|110754.6|110764.4|110739.4|24
1731491030000|2024-11-13 09:43:50|110777.9|110752.9|110777.3|110752.3|110778.3|110753.3|110773.4|110748.4|10
1731491040000|2024-11-13 09:44:00|110777|110752|110773.8|110748.8|110778.4|110753.4|110773.8|110748.8|9
1731491050000|2024-11-13 09:44:10|110774|110749|110774.9|110749.9|110774.9|110749.9|110771.8|110746.8|10
1731491060000|2024-11-13 09:44:20|110774.3|110749.3|110771.8|110746.8|110776.6|110751.6|110770.6|110745.6|12
1731491070000|2024-11-13 09:44:30|110771.9|110746.9|110770.4|110745.4|110771.9|110746.9|110762.1|110737.1|21
1731491080000|2024-11-13 09:44:40|110769.8|110744.8|110766.2|110741.2|110772.1|110747.1|110766.2|110741.2|17
1731491090000|2024-11-13 09:44:50|110765.7|110740.7|110764.2|110739.2|110767.4|110742.4|110762.8|110737.8|14
1731491100000|2024-11-13 09:45:00|110764|110739|110764.2|110739.2|110764.5|110739.5|110763.2|110738.2|12
1731491110000|2024-11-13 09:45:10|110764|110739|110763.1|110738.1|110768.4|110743.4|110762.1|110737.1|12
1731491120000|2024-11-13 09:45:20|110762.3|110737.3|110746|110721|110762.3|110737.3|110740.4|110715.4|33
1731491130000|2024-11-13 09:45:30|110746.6|110721.6|110747.2|110722.2|110747.2|110722.2|110746|110721|4
1731491140000|2024-11-13 09:45:40|110748.1|110723.1|110749.9|110724.9|110751.3|110726.3|110745.7|110720.7|14
1731491150000|2024-11-13 09:45:50|110748.9|110723.9|110753.7|110728.7|110755.3|110730.3|110747.4|110722.4|14
1731491160000|2024-11-13 09:46:00|110752.9|110727.9|110748.9|110723.9|110752.9|110727.9|110744.9|110719.9|17
1731491170000|2024-11-13 09:46:10|110748.8|110723.8|110731.8|110706.8|110749.4|110724.4|110729.5|110704.5|26
1731491180000|2024-11-13 09:46:20|110732.6|110707.6|110729.8|110704.8|110734.6|110709.6|110729.8|110704.8|16
1731491190000|2024-11-13 09:46:30|110730.8|110705.8|110735.6|110710.6|110737|110712|110730.8|110705.8|19
1731491200000|2024-11-13 09:46:40|110734.3|110709.3|110727.1|110702.1|110735.6|110710.6|110726.3|110701.3|27
1731491210000|2024-11-13 09:46:50|110726.9|110701.9|110725.5|110700.5|110726.9|110701.9|110724.5|110699.5|6
1731491220000|2024-11-13 09:47:00|110726.5|110701.5|110725.2|110700.2|110727.5|110702.5|110723.9|110698.9|18
1731491230000|2024-11-13 09:47:10|110725.7|110700.7|110727.5|110702.5|110727.5|110702.5|110725.1|110700.1|15
1731491240000|2024-11-13 09:47:20|110727.6|110702.6|110727.2|110702.2|110727.6|110702.6|110727.1|110702.1|3
1731491250000|2024-11-13 09:47:30|110727.1|110702.1|110726.1|110701.1|110727.3|110702.3|110722.4|110697.4|11
1731491260000|2024-11-13 09:47:40|110725.9|110700.9|110722.3|110697.3|110725.9|110700.9|110722.3|110697.3|20
1731491270000|2024-11-13 09:47:50|110723.3|110698.3|110687.6|110662.6|110725.5|110700.5|110684.1|110659.1|42
1731491280000|2024-11-13 09:48:00|110688.7|110663.7|110690.4|110665.4|110697.2|110672.2|110687.6|110662.6|26
1731491290000|2024-11-13 09:48:10|110690.9|110665.9|110688.8|110663.8|110690.9|110665.9|110685.7|110660.7|25
1731491300000|2024-11-13 09:48:20|110688.7|110663.7|110690.1|110665.1|110690.6|110665.6|110685.9|110660.9|23
1731491310000|2024-11-13 09:48:30|110689.4|110664.4|110691.3|110666.3|110692|110667|110686.9|110661.9|19
1731491320000|2024-11-13 09:48:40|110691.5|110666.5|110693.5|110668.5|110694.9|110669.9|110690.7|110665.7|13
1731491330000|2024-11-13 09:48:50|110693.7|110668.7|110697|110672|110698.1|110673.1|110691.3|110666.3|16
1731491340000|2024-11-13 09:49:00|110698.2|110673.2|110698.7|110673.7|110701.6|110676.6|110696.4|110671.4|13
1731491350000|2024-11-13 09:49:10|110698.5|110673.5|110705.9|110680.9|110705.9|110680.9|110698.5|110673.5|14
1731491360000|2024-11-13 09:49:20|110704.7|110679.7|110692.3|110667.3|110704.7|110679.7|110692.3|110667.3|14
1731491370000|2024-11-13 09:49:30|110693|110668|110692.2|110667.2|110694.1|110669.1|110691.4|110666.4|14
1731491380000|2024-11-13 09:49:40|110693.1|110668.1|110693.3|110668.3|110693.5|110668.5|110692.2|110667.2|9
1731491390000|2024-11-13 09:49:50|110693.5|110668.5|110692.7|110667.7|110697.6|110672.6|110691|110666|21
1731491400000|2024-11-13 09:50:00|110693.8|110668.8|110694.9|110669.9|110694.9|110669.9|110692.8|110667.8|13
1731491410000|2024-11-13 09:50:10|110695.5|110670.5|110691.5|110666.5|110697.3|110672.3|110690.7|110665.7|13
1731491420000|2024-11-13 09:50:20|110691.7|110666.7|110691.8|110666.8|110691.9|110666.9|110691.7|110666.7|5
1731491430000|2024-11-13 09:50:30|110691.2|110666.2|110669|110644|110691.2|110666.2|110661.4|110636.4|32
1731491440000|2024-11-13 09:50:40|110669.5|110644.5|110670.8|110645.8|110671.5|110646.5|110662.6|110637.6|25
1731491450000|2024-11-13 09:50:50|110671.5|110646.5|110666|110641|110671.5|110646.5|110666|110641|20
1731491460000|2024-11-13 09:51:00|110666.1|110641.1|110676.5|110651.5|110682.7|110657.7|110666.1|110641.1|32
1731491470000|2024-11-13 09:51:10|110677.1|110652.1|110672.3|110647.3|110679.9|110654.9|110667.1|110642.1|35
1731491480000|2024-11-13 09:51:20|110673.3|110648.3|110673.8|110648.8|110678|110653|110670.9|110645.9|24
1731491490000|2024-11-13 09:51:30|110675.4|110650.4|110666.2|110641.2|110675.6|110650.6|110666|110641|28
1731491500000|2024-11-13 09:51:40|110666.6|110641.6|110667.8|110642.8|110671.7|110646.7|110666.2|110641.2|29
1731491510000|2024-11-13 09:51:50|110662.6|110637.6|110647.3|110622.3|110662.6|110637.6|110645.7|110620.7|23
1731491520000|2024-11-13 09:52:00|110646.9|110621.9|110655.2|110630.2|110660.9|110635.9|110645.9|110620.9|23
1731491530000|2024-11-13 09:52:10|110655.4|110630.4|110662.4|110637.4|110663.2|110638.2|110655.1|110630.1|21
1731491540000|2024-11-13 09:52:20|110662.5|110637.5|110663.3|110638.3|110663.4|110638.4|110661.8|110636.8|11
1731491550000|2024-11-13 09:52:30|110663.9|110638.9|110659.7|110634.7|110669.3|110644.3|110658.8|110633.8|26
1731491560000|2024-11-13 09:52:40|110659.2|110634.2|110659.8|110634.8|110661|110636|110658.3|110633.3|21
1731491570000|2024-11-13 09:52:50|110660.1|110635.1|110661.1|110636.1|110663|110638|110660.1|110635.1|9
1731491580000|2024-11-13 09:53:00|110661|110636|110664.2|110639.2|110664.2|110639.2|110658|110633|10
1731491590000|2024-11-13 09:53:10|110663|110638|110660.3|110635.3|110663.8|110638.8|110658.2|110633.2|19
1731491600000|2024-11-13 09:53:20|110660.5|110635.5|110661.6|110636.6|110665.1|110640.1|110660.5|110635.5|17
1731491610000|2024-11-13 09:53:30|110661.7|110636.7|110680.4|110655.4|110684.9|110659.9|110661.7|110636.7|20
1731491620000|2024-11-13 09:53:40|110682.9|110657.9|110685.4|110660.4|110685.5|110660.5|110680.8|110655.8|19
1731491630000|2024-11-13 09:53:50|110685.5|110660.5|110686.4|110661.4|110688.2|110663.2|110685.5|110660.5|13
1731491640000|2024-11-13 09:54:00|110684.6|110659.6|110681.3|110656.3|110684.6|110659.6|110678.4|110653.4|23
1731491650000|2024-11-13 09:54:10|110681.6|110656.6|110683.9|110658.9|110686.3|110661.3|110679.9|110654.9|15
1731491660000|2024-11-13 09:54:20|110684.3|110659.3|110677.9|110652.9|110686.7|110661.7|110676.9|110651.9|20
1731491670000|2024-11-13 09:54:30|110677.8|110652.8|110672.8|110647.8|110678.4|110653.4|110672.2|110647.2|15
1731491680000|2024-11-13 09:54:40|110673.3|110648.3|110674.9|110649.9|110675.2|110650.2|110673.1|110648.1|9
1731491690000|2024-11-13 09:54:50|110675.4|110650.4|110672.1|110647.1|110675.4|110650.4|110669.5|110644.5|23
1731491700000|2024-11-13 09:55:00|110665|110640|110671.6|110646.6|110672.9|110647.9|110665|110640|26
1731491710000|2024-11-13 09:55:10|110670.3|110645.3|110660|110635|110670.3|110645.3|110659.1|110634.1|25
1731491720000|2024-11-13 09:55:20|110659.6|110634.6|110656.9|110631.9|110663|110638|110656.7|110631.7|20
1731491730000|2024-11-13 09:55:30|110655.8|110630.8|110654.7|110629.7|110656.7|110631.7|110654.5|110629.5|15
1731491740000|2024-11-13 09:55:40|110654.3|110629.3|110659.7|110634.7|110659.9|110634.9|110654.3|110629.3|18
1731491750000|2024-11-13 09:55:50|110659.5|110634.5|110659.5|110634.5|110659.7|110634.7|110657.9|110632.9|11
1731491760000|2024-11-13 09:56:00|110659.6|110634.6|110677|110652|110677|110652|110659.6|110634.6|17
1731491770000|2024-11-13 09:56:10|110675.8|110650.8|110676.6|110651.6|110676.6|110651.6|110675.4|110650.4|5
1731491780000|2024-11-13 09:56:20|110675.2|110650.2|110669.5|110644.5|110675.2|110650.2|110669.5|110644.5|16
1731491790000|2024-11-13 09:56:30|110670.5|110645.5|110678.4|110653.4|110681.6|110656.6|110670.5|110645.5|12
1731491800000|2024-11-13 09:56:40|110678.6|110653.6|110678.4|110653.4|110678.6|110653.6|110678.4|110653.4|3
1731491810000|2024-11-13 09:56:50|110678.7|110653.7|110680.1|110655.1|110682.7|110657.7|110678.7|110653.7|14
1731491820000|2024-11-13 09:57:00|110680.2|110655.2|110694|110669|110696.6|110671.6|110679.7|110654.7|12
1731491830000|2024-11-13 09:57:10|110694.3|110669.3|110687.6|110662.6|110694.5|110669.5|110687.6|110662.6|13
1731491840000|2024-11-13 09:57:20|110688|110663|110667.9|110642.9|110688|110663|110650.9|110625.9|33
1731491850000|2024-11-13 09:57:30|110667.5|110642.5|110670.1|110645.1|110671.1|110646.1|110666.7|110641.7|13
1731491860000|2024-11-13 09:57:40|110670.4|110645.4|110669.2|110644.2|110670.7|110645.7|110668|110643|12
1731491870000|2024-11-13 09:57:50|110669.5|110644.5|110670.8|110645.8|110672.2|110647.2|110669.5|110644.5|8
1731491880000|2024-11-13 09:58:00|110669.5|110644.5|110669.1|110644.1|110670.7|110645.7|110665.6|110640.6|10
1731491890000|2024-11-13 09:58:10|110669.3|110644.3|110663.2|110638.2|110669.6|110644.6|110653|110628|20
1731491900000|2024-11-13 09:58:20|110662.4|110637.4|110664.6|110639.6|110665.1|110640.1|110660.1|110635.1|19
1731491910000|2024-11-13 09:58:30|110665.3|110640.3|110676|110651|110677.2|110652.2|110665.3|110640.3|24
1731491920000|2024-11-13 09:58:40|110676.6|110651.6|110683.3|110658.3|110683.3|110658.3|110673.9|110648.9|29
1731491930000|2024-11-13 09:58:50|110682.9|110657.9|110676.6|110651.6|110682.9|110657.9|110675.1|110650.1|22
1731491940000|2024-11-13 09:59:00|110676.1|110651.1|110669.7|110644.7|110676.1|110651.1|110665.3|110640.3|36
1731491950000|2024-11-13 09:59:10|110668|110643|110668.6|110643.6|110669.8|110644.8|110664.2|110639.2|19
1731491960000|2024-11-13 09:59:20|110669|110644|110677.1|110652.1|110677.1|110652.1|110669|110644|13
1731491970000|2024-11-13 09:59:30|110677.2|110652.2|110675.7|110650.7|110677.2|110652.2|110675.2|110650.2|14
1731491980000|2024-11-13 09:59:40|110675.8|110650.8|110671.8|110646.8|110675.8|110650.8|110671.8|110646.8|5
1731491990000|2024-11-13 09:59:50|110673.3|110648.3|110672.2|110647.2|110673.3|110648.3|110668.5|110643.5|15
1731492000000|2024-11-13 10:00:00|110672.1|110647.1|110668.2|110643.2|110672.1|110647.1|110666.9|110641.9|17
1731492010000|2024-11-13 10:00:10|110666.8|110641.8|110677.1|110652.1|110680.9|110655.9|110665.5|110640.5|31
1731492020000|2024-11-13 10:00:20|110678.6|110653.6|110672.5|110647.5|110679|110654|110659.6|110634.6|22
1731492030000|2024-11-13 10:00:30|110670.5|110645.5|110677|110652|110680.3|110655.3|110670.5|110645.5|17
1731492040000|2024-11-13 10:00:40|110678.8|110653.8|110681.5|110656.5|110684.2|110659.2|110677.7|110652.7|32
1731492050000|2024-11-13 10:00:50|110679.7|110654.7|110681.9|110656.9|110685.6|110660.6|110678.6|110653.6|22
1731492060000|2024-11-13 10:01:00|110681.4|110656.4|110690.4|110665.4|110691.9|110666.9|110681.2|110656.2|19
1731492070000|2024-11-13 10:01:10|110687.6|110662.6|110695|110670|110697.9|110672.9|110687.6|110662.6|21
1731492080000|2024-11-13 10:01:20|110694|110669|110695.6|110670.6|110698.7|110673.7|110692.7|110667.7|20
1731492090000|2024-11-13 10:01:30|110694.4|110669.4|110699.2|110674.2|110699.2|110674.2|110688.4|110663.4|22
1731492100000|2024-11-13 10:01:40|110698.8|110673.8|110696|110671|110699.3|110674.3|110692.6|110667.6|23
1731492110000|2024-11-13 10:01:50|110695.3|110670.3|110711.1|110686.1|110712.6|110687.6|110695.3|110670.3|26
1731492120000|2024-11-13 10:02:00|110711.6|110686.6|110719|110694|110719.8|110694.8|110711.6|110686.6|14
1731492130000|2024-11-13 10:02:10|110718.9|110693.9|110718.7|110693.7|110718.9|110693.9|110711.8|110686.8|17
1731492140000|2024-11-13 10:02:20|110719.8|110694.8|110730.4|110705.4|110731|110706|110718.7|110693.7|23
1731492150000|2024-11-13 10:02:30|110731.5|110706.5|110738.5|110713.5|110738.8|110713.8|110728|110703|18
1731492160000|2024-11-13 10:02:40|110736.3|110711.3|110734.3|110709.3|110743.1|110718.1|110731.8|110706.8|23
1731492170000|2024-11-13 10:02:50|110733.1|110708.1|110739.3|110714.3|110740|110715|110729.6|110704.6|20
1731492180000|2024-11-13 10:03:00|110738.3|110713.3|110740.5|110715.5|110745.3|110720.3|110735.5|110710.5|32
1731492190000|2024-11-13 10:03:10|110740.4|110715.4|110744.9|110719.9|110747.5|110722.5|110740.4|110715.4|21
1731492200000|2024-11-13 10:03:20|110746|110721|110747.6|110722.6|110748.4|110723.4|110743.3|110718.3|18
1731492210000|2024-11-13 10:03:30|110746.4|110721.4|110741.7|110716.7|110746.4|110721.4|110740.5|110715.5|18
1731492220000|2024-11-13 10:03:40|110742.8|110717.8|110767.7|110742.7|110767.7|110742.7|110741.1|110716.1|27
1731492230000|2024-11-13 10:03:50|110768.8|110743.8|110764.4|110739.4|110768.9|110743.9|110763.9|110738.9|17
1731492240000|2024-11-13 10:04:00|110765.4|110740.4|110763.3|110738.3|110768.8|110743.8|110758.6|110733.6|26
1731492250000|2024-11-13 10:04:10|110766.5|110741.5|110766.9|110741.9|110768.6|110743.6|110762.3|110737.3|12
1731492260000|2024-11-13 10:04:20|110767|110742|110774|110749|110777|110752|110766.5|110741.5|30
1731492270000|2024-11-13 10:04:30|110772.9|110747.9|110769.4|110744.4|110772.9|110747.9|110768|110743|21
1731492280000|2024-11-13 10:04:40|110772|110747|110773.2|110748.2|110781.7|110756.7|110771.9|110746.9|24
1731492290000|2024-11-13 10:04:50|110772|110747|110773|110748|110773|110748|110769.1|110744.1|19
1731492300000|2024-11-13 10:05:00|110774.2|110749.2|110771.2|110746.2|110784.8|110759.8|110771.2|110746.2|23
1731492310000|2024-11-13 10:05:10|110770.2|110745.2|110770.1|110745.1|110773.1|110748.1|110769.6|110744.6|17
1731492320000|2024-11-13 10:05:20|110770.7|110745.7|110781|110756|110781|110756|110767.8|110742.8|28
1731492330000|2024-11-13 10:05:30|110782|110757|110775.6|110750.6|110784.9|110759.9|110775.6|110750.6|14
1731492340000|2024-11-13 10:05:40|110776.2|110751.2|110778.7|110753.7|110780|110755|110776.2|110751.2|16
1731492350000|2024-11-13 10:05:50|110779.1|110754.1|110777.9|110752.9|110781.3|110756.3|110776.8|110751.8|12
1731492360000|2024-11-13 10:06:00|110777.6|110752.6|110775.8|110750.8|110777.9|110752.9|110775.5|110750.5|17
1731492370000|2024-11-13 10:06:10|110775.7|110750.7|110769.5|110744.5|110775.8|110750.8|110768.2|110743.2|16
1731492380000|2024-11-13 10:06:20|110769.6|110744.6|110762.2|110737.2|110769.6|110744.6|110761.3|110736.3|10
1731492390000|2024-11-13 10:06:30|110758.6|110733.6|110763|110738|110764.5|110739.5|110758.6|110733.6|11
1731492400000|2024-11-13 10:06:40|110763.9|110738.9|110762.5|110737.5|110764|110739|110761|110736|15
1731492410000|2024-11-13 10:06:50|110763.6|110738.6|110730.9|110705.9|110763.6|110738.6|110730.6|110705.6|25
1731492420000|2024-11-13 10:07:00|110730.4|110705.4|110720|110695|110730.4|110705.4|110719|110694|18
1731492430000|2024-11-13 10:07:10|110720.5|110695.5|110722.6|110697.6|110722.6|110697.6|110718.2|110693.2|16
1731492440000|2024-11-13 10:07:20|110722.8|110697.8|110733.9|110708.9|110735.5|110710.5|110722.8|110697.8|19
1731492450000|2024-11-13 10:07:30|110732.8|110707.8|110734.6|110709.6|110735.3|110710.3|110728.5|110703.5|27
1731492460000|2024-11-13 10:07:40|110734.7|110709.7|110749.6|110724.6|110749.6|110724.6|110734.7|110709.7|22
1731492470000|2024-11-13 10:07:50|110748.4|110723.4|110736.9|110711.9|110748.4|110723.4|110733.7|110708.7|20
1731492480000|2024-11-13 10:08:00|110736.5|110711.5|110737|110712|110737.5|110712.5|110733.1|110708.1|14
1731492490000|2024-11-13 10:08:10|110736.7|110711.7|110732.1|110707.1|110738.3|110713.3|110729.9|110704.9|21
1731492500000|2024-11-13 10:08:20|110731|110706|110739.6|110714.6|110742.9|110717.9|110731|110706|33
1731492510000|2024-11-13 10:08:30|110738.5|110713.5|110740.4|110715.4|110740.4|110715.4|110733.9|110708.9|19
1731492520000|2024-11-13 10:08:40|110740.7|110715.7|110743.4|110718.4|110744|110719|110740.2|110715.2|13
1731492530000|2024-11-13 10:08:50|110743.5|110718.5|110731.8|110706.8|110744.8|110719.8|110728.5|110703.5|34
1731492540000|2024-11-13 10:09:00|110731.9|110706.9|110736.3|110711.3|110736.5|110711.5|110729.5|110704.5|23
1731492550000|2024-11-13 10:09:10|110737.3|110712.3|110738.4|110713.4|110740.8|110715.8|110734.5|110709.5|23
1731492560000|2024-11-13 10:09:20|110737.3|110712.3|110737.1|110712.1|110742.5|110717.5|110730.6|110705.6|23
1731492570000|2024-11-13 10:09:30|110738.3|110713.3|110741.6|110716.6|110741.6|110716.6|110737.1|110712.1|11
1731492580000|2024-11-13 10:09:40|110742.9|110717.9|110748|110723|110748.9|110723.9|110742|110717|21
1731492590000|2024-11-13 10:09:50|110749.1|110724.1|110751.5|110726.5|110752.7|110727.7|110748|110723|18
1731492600000|2024-11-13 10:10:00|110752.7|110727.7|110766.5|110741.5|110766.5|110741.5|110752.7|110727.7|20
1731492610000|2024-11-13 10:10:10|110766.3|110741.3|110762.4|110737.4|110766.3|110741.3|110762.4|110737.4|12
1731492620000|2024-11-13 10:10:20|110762.6|110737.6|110767.7|110742.7|110767.7|110742.7|110762|110737|9
1731492630000|2024-11-13 10:10:30|110763.2|110738.2|110759.8|110734.8|110763.2|110738.2|110758.4|110733.4|12
1731492640000|2024-11-13 10:10:40|110760.1|110735.1|110753.1|110728.1|110760.9|110735.9|110753.1|110728.1|16
1731492650000|2024-11-13 10:10:50|110752.2|110727.2|110751.6|110726.6|110758.4|110733.4|110749.8|110724.8|27
1731492660000|2024-11-13 10:11:00|110756.2|110731.2|110763.7|110738.7|110763.7|110738.7|110755.7|110730.7|14
1731492670000|2024-11-13 10:11:10|110762.2|110737.2|110762.6|110737.6|110764.8|110739.8|110758.2|110733.2|18
1731492680000|2024-11-13 10:11:20|110763.6|110738.6|110772.6|110747.6|110773|110748|110762.2|110737.2|24
1731492690000|2024-11-13 10:11:30|110773|110748|110786.1|110761.1|110786.1|110761.1|110772.8|110747.8|32
1731492700000|2024-11-13 10:11:40|110781.5|110756.5|110781.3|110756.3|110786.1|110761.1|110779.4|110754.4|18
1731492710000|2024-11-13 10:11:50|110781.5|110756.5|110772.8|110747.8|110783.8|110758.8|110772.8|110747.8|23
1731492720000|2024-11-13 10:12:00|110772|110747|110777.7|110752.7|110777.7|110752.7|110769.3|110744.3|17
1731492730000|2024-11-13 10:12:10|110778.7|110753.7|110777.8|110752.8|110780.1|110755.1|110775.4|110750.4|18
1731492740000|2024-11-13 10:12:20|110778.4|110753.4|110776.8|110751.8|110779.8|110754.8|110776.8|110751.8|18
1731492750000|2024-11-13 10:12:30|110775.7|110750.7|110778.5|110753.5|110779.1|110754.1|110773.4|110748.4|15
1731492760000|2024-11-13 10:12:40|110777.9|110752.9|110777|110752|110778.5|110753.5|110773.3|110748.3|11
1731492770000|2024-11-13 10:12:50|110777.1|110752.1|110779.1|110754.1|110781.5|110756.5|110777.1|110752.1|8
1731492780000|2024-11-13 10:13:00|110778.5|110753.5|110772.4|110747.4|110778.5|110753.5|110770.8|110745.8|10
1731492790000|2024-11-13 10:13:10|110773|110748|110780.9|110755.9|110781.4|110756.4|110773|110748|7
1731492800000|2024-11-13 10:13:20|110781.4|110756.4|110778.5|110753.5|110781.4|110756.4|110777.8|110752.8|11
1731492810000|2024-11-13 10:13:30|110779|110754|110779.5|110754.5|110780.6|110755.6|110778.6|110753.6|7
1731492820000|2024-11-13 10:13:40|110779.7|110754.7|110774.8|110749.8|110779.7|110754.7|110774.8|110749.8|8
1731492830000|2024-11-13 10:13:50|110775.8|110750.8|110779.6|110754.6|110780|110755|110775.8|110750.8|8
1731492840000|2024-11-13 10:14:00|110780.8|110755.8|110778.8|110753.8|110780.8|110755.8|110778.8|110753.8|7
1731492850000|2024-11-13 10:14:10|110778.6|110753.6|110775.4|110750.4|110778.6|110753.6|110775.3|110750.3|7
1731492860000|2024-11-13 10:14:20|110774.6|110749.6|110775.2|110750.2|110775.2|110750.2|110771.3|110746.3|11
1731492870000|2024-11-13 10:14:30|110775.3|110750.3|110774.6|110749.6|110779.9|110754.9|110773.5|110748.5|17
1731492880000|2024-11-13 10:14:40|110774.4|110749.4|110775.3|110750.3|110777.6|110752.6|110771.9|110746.9|11
1731492890000|2024-11-13 10:14:50|110774.7|110749.7|110775.2|110750.2|110775.3|110750.3|110774.7|110749.7|4
1731492900000|2024-11-13 10:15:00|110777.4|110752.4|110809.7|110784.7|110812.1|110787.1|110776.5|110751.5|41
1731492910000|2024-11-13 10:15:10|110810.3|110785.3|110814.6|110789.6|110815.4|110790.4|110804.6|110779.6|19
1731492920000|2024-11-13 10:15:20|110816.4|110791.4|110818.5|110793.5|110821|110796|110816.1|110791.1|14
1731492930000|2024-11-13 10:15:30|110818.3|110793.3|110821.3|110796.3|110822|110797|110818.3|110793.3|10
1731492940000|2024-11-13 10:15:40|110821.2|110796.2|110826|110801|110826|110801|110820.5|110795.5|14
1731492950000|2024-11-13 10:15:50|110825.9|110800.9|110829|110804|110829|110804|110824.1|110799.1|12
1731492960000|2024-11-13 10:16:00|110829.1|110804.1|110821.1|110796.1|110829.4|110804.4|110821.1|110796.1|19
1731492970000|2024-11-13 10:16:10|110821.3|110796.3|110811.7|110786.7|110822.2|110797.2|110810.7|110785.7|19
1731492980000|2024-11-13 10:16:20|110810.7|110785.7|110812.1|110787.1|110812.1|110787.1|110809|110784|15
1731492990000|2024-11-13 10:16:30|110811.9|110786.9|110784.9|110759.9|110811.9|110786.9|110784|110759|22
1731493000000|2024-11-13 10:16:40|110785.6|110760.6|110784|110759|110785.6|110760.6|110780.1|110755.1|14
1731493010000|2024-11-13 10:16:50|110785.1|110760.1|110789.7|110764.7|110790.5|110765.5|110784.2|110759.2|19
1731493020000|2024-11-13 10:17:00|110790.7|110765.7|110790.1|110765.1|110791.2|110766.2|110790.1|110765.1|4
1731493030000|2024-11-13 10:17:10|110790|110765|110797.9|110772.9|110799.9|110774.9|110790|110765|10
1731493040000|2024-11-13 10:17:20|110796.5|110771.5|110807.1|110782.1|110807.1|110782.1|110789.4|110764.4|26
1731493050000|2024-11-13 10:17:30|110808.3|110783.3|110809.1|110784.1|110810.7|110785.7|110807.9|110782.9|9
1731493060000|2024-11-13 10:17:40|110807|110782|110805.8|110780.8|110810.1|110785.1|110805.2|110780.2|13
1731493070000|2024-11-13 10:17:50|110805.1|110780.1|110799.8|110774.8|110805.9|110780.9|110799.6|110774.6|19
1731493080000|2024-11-13 10:18:00|110799.3|110774.3|110793.8|110768.8|110799.3|110774.3|110791.5|110766.5|28
1731493090000|2024-11-13 10:18:10|110793.3|110768.3|110787.7|110762.7|110794.1|110769.1|110787.7|110762.7|15
1731493100000|2024-11-13 10:18:20|110787.9|110762.9|110791.5|110766.5|110793.9|110768.9|110787.1|110762.1|21
1731493110000|2024-11-13 10:18:30|110791.7|110766.7|110789.6|110764.6|110791.9|110766.9|110784.6|110759.6|24
1731493120000|2024-11-13 10:18:40|110788.9|110763.9|110788.1|110763.1|110788.9|110763.9|110786.5|110761.5|13
1731493130000|2024-11-13 10:18:50|110787.3|110762.3|110790.8|110765.8|110791|110766|110785.7|110760.7|18
1731493140000|2024-11-13 10:19:00|110791.2|110766.2|110787.6|110762.6|110791.2|110766.2|110780.5|110755.5|20
1731493150000|2024-11-13 10:19:10|110798.3|110773.3|110807.4|110782.4|110809.4|110784.4|110798.3|110773.3|16
1731493160000|2024-11-13 10:19:20|110808.5|110783.5|110805.4|110780.4|110811|110786|110804.1|110779.1|23
1731493170000|2024-11-13 10:19:30|110813.1|110788.1|110815|110790|110820.1|110795.1|110813.1|110788.1|11
1731493180000|2024-11-13 10:19:40|110815.1|110790.1|110814.4|110789.4|110815.1|110790.1|110811.9|110786.9|10
1731493190000|2024-11-13 10:19:50|110814.6|110789.6|110817.3|110792.3|110820.7|110795.7|110814.6|110789.6|9
1731493200000|2024-11-13 10:20:00|110818.9|110793.9|110817.5|110792.5|110821|110796|110815.5|110790.5|16
1731493210000|2024-11-13 10:20:10|110817.7|110792.7|110809.8|110784.8|110818.1|110793.1|110808.9|110783.9|15
1731493220000|2024-11-13 10:20:20|110809.9|110784.9|110811.6|110786.6|110811.6|110786.6|110809.8|110784.8|5
1731493230000|2024-11-13 10:20:30|110810.4|110785.4|110810.6|110785.6|110810.8|110785.8|110810.1|110785.1|6
1731493240000|2024-11-13 10:20:40|110809.7|110784.7|110812.8|110787.8|110814.4|110789.4|110808.1|110783.1|16
1731493250000|2024-11-13 10:20:50|110812|110787|110809|110784|110813.2|110788.2|110808.9|110783.9|7
1731493260000|2024-11-13 10:21:00|110810.1|110785.1|110797|110772|110810.4|110785.4|110793.1|110768.1|15
1731493270000|2024-11-13 10:21:10|110796.9|110771.9|110797.7|110772.7|110798.3|110773.3|110796.5|110771.5|10
1731493280000|2024-11-13 10:21:20|110796.6|110771.6|110790|110765|110796.6|110771.6|110790|110765|5
1731493290000|2024-11-13 10:21:30|110788.8|110763.8|110783.8|110758.8|110790.6|110765.6|110783.7|110758.7|12
1731493300000|2024-11-13 10:21:40|110785|110760|110784.9|110759.9|110787.2|110762.2|110784.9|110759.9|8
1731493310000|2024-11-13 10:21:50|110784.6|110759.6|110777.3|110752.3|110784.6|110759.6|110777.3|110752.3|11
1731493320000|2024-11-13 10:22:00|110778|110753|110779.8|110754.8|110779.8|110754.8|110778|110753|8
1731493330000|2024-11-13 10:22:10|110779.9|110754.9|110785|110760|110786.3|110761.3|110779.6|110754.6|8
1731493340000|2024-11-13 10:22:20|110785.2|110760.2|110783.5|110758.5|110791.5|110766.5|110780.5|110755.5|23
1731493350000|2024-11-13 10:22:30|110782.9|110757.9|110787.1|110762.1|110794.6|110769.6|110782.9|110757.9|18
1731493360000|2024-11-13 10:22:40|110788.1|110763.1|110790.6|110765.6|110791.7|110766.7|110788.1|110763.1|17
1731493370000|2024-11-13 10:22:50|110789.4|110764.4|110790.1|110765.1|110790.1|110765.1|110787.9|110762.9|8
1731493380000|2024-11-13 10:23:00|110790|110765|110776|110751|110790|110765|110774.3|110749.3|19
1731493390000|2024-11-13 10:23:10|110776.3|110751.3|110778.3|110753.3|110778.5|110753.5|110776|110751|21
1731493400000|2024-11-13 10:23:20|110779.2|110754.2|110781.4|110756.4|110781.4|110756.4|110778.9|110753.9|6
1731493410000|2024-11-13 10:23:30|110781.5|110756.5|110782.4|110757.4|110787.7|110762.7|110781.5|110756.5|10
1731493420000|2024-11-13 10:23:40|110782.8|110757.8|110778.5|110753.5|110782.8|110757.8|110777.4|110752.4|6
1731493430000|2024-11-13 10:23:50|110780.1|110755.1|110779.3|110754.3|110785.2|110760.2|110779.3|110754.3|16
1731493440000|2024-11-13 10:24:00|110778.7|110753.7|110753.4|110728.4|110778.7|110753.7|110750.6|110725.6|25
1731493450000|2024-11-13 10:24:10|110750.2|110725.2|110756.7|110731.7|110756.7|110731.7|110750.2|110725.2|7
1731493460000|2024-11-13 10:24:20|110756.6|110731.6|110756.7|110731.7|110757.8|110732.8|110752.9|110727.9|15
1731493470000|2024-11-13 10:24:30|110757.5|110732.5|110770.3|110745.3|110771|110746|110757.5|110732.5|13
1731493480000|2024-11-13 10:24:40|110770.5|110745.5|110775.5|110750.5|110775.5|110750.5|110770.3|110745.3|20
1731493490000|2024-11-13 10:24:50|110775.4|110750.4|110778.9|110753.9|110779.6|110754.6|110773.4|110748.4|19
1731493500000|2024-11-13 10:25:00|110777.3|110752.3|110778|110753|110783.5|110758.5|110777.1|110752.1|13
1731493510000|2024-11-13 10:25:10|110778.1|110753.1|110781.3|110756.3|110781.3|110756.3|110778|110753|17
1731493520000|2024-11-13 10:25:20|110781.2|110756.2|110779.4|110754.4|110781.2|110756.2|110777.1|110752.1|18
1731493530000|2024-11-13 10:25:30|110779.7|110754.7|110781.3|110756.3|110783|110758|110778.5|110753.5|16
1731493540000|2024-11-13 10:25:40|110781|110756|110792.8|110767.8|110796.9|110771.9|110781|110756|27
1731493550000|2024-11-13 10:25:50|110792.7|110767.7|110793|110768|110793|110768|110792.7|110767.7|2
1731493560000|2024-11-13 10:26:00|110792.9|110767.9|110796.7|110771.7|110799.2|110774.2|110792.1|110767.1|31
1731493570000|2024-11-13 10:26:10|110796.4|110771.4|110797.8|110772.8|110797.8|110772.8|110795.5|110770.5|8
1731493580000|2024-11-13 10:26:20|110798|110773|110786.3|110761.3|110798|110773|110783|110758|20
1731493590000|2024-11-13 10:26:30|110787.1|110762.1|110783.7|110758.7|110787.1|110762.1|110778.2|110753.2|17
1731493600000|2024-11-13 10:26:40|110784.7|110759.7|110782.8|110757.8|110784.7|110759.7|110781.5|110756.5|15
1731493610000|2024-11-13 10:26:50|110782.7|110757.7|110779.9|110754.9|110783.8|110758.8|110779.9|110754.9|12
1731493620000|2024-11-13 10:27:00|110780|110755|110776.7|110751.7|110780.8|110755.8|110775.8|110750.8|12
1731493630000|2024-11-13 10:27:10|110775.8|110750.8|110776.3|110751.3|110776.4|110751.4|110775.6|110750.6|8
1731493640000|2024-11-13 10:27:20|110777.5|110752.5|110766|110741|110779.2|110754.2|110764|110739|24
1731493650000|2024-11-13 10:27:30|110766.6|110741.6|110775.1|110750.1|110775.1|110750.1|110766.6|110741.6|19
1731493660000|2024-11-13 10:27:40|110776.2|110751.2|110773.4|110748.4|110776.2|110751.2|110771.2|110746.2|16
1731493670000|2024-11-13 10:27:50|110774|110749|110772.6|110747.6|110774|110749|110772.6|110747.6|12
1731493680000|2024-11-13 10:28:00|110772.8|110747.8|110777.3|110752.3|110777.3|110752.3|110772.8|110747.8|10
1731493690000|2024-11-13 10:28:10|110777.4|110752.4|110763.8|110738.8|110777.5|110752.5|110761.5|110736.5|14
1731493700000|2024-11-13 10:28:20|110763.3|110738.3|110768.2|110743.2|110772.5|110747.5|110759.7|110734.7|17
1731493710000|2024-11-13 10:28:30|110768.4|110743.4|110765.4|110740.4|110768.4|110743.4|110759.2|110734.2|17
1731493720000|2024-11-13 10:28:40|110765.5|110740.5|110766.3|110741.3|110768.9|110743.9|110765.2|110740.2|13
1731493730000|2024-11-13 10:28:50|110766.8|110741.8|110772.5|110747.5|110772.5|110747.5|110766.8|110741.8|6
1731493740000|2024-11-13 10:29:00|110772.4|110747.4|110773.1|110748.1|110773.9|110748.9|110767.1|110742.1|15
1731493750000|2024-11-13 10:29:10|110771.4|110746.4|110760.8|110735.8|110771.4|110746.4|110760.4|110735.4|19
1731493760000|2024-11-13 10:29:20|110762.2|110737.2|110760.5|110735.5|110762.2|110737.2|110760.3|110735.3|6
1731493770000|2024-11-13 10:29:30|110760.3|110735.3|110771.4|110746.4|110771.4|110746.4|110759.9|110734.9|13
1731493780000|2024-11-13 10:29:40|110771.8|110746.8|110771.9|110746.9|110772|110747|110770.5|110745.5|8
1731493790000|2024-11-13 10:29:50|110771.8|110746.8|110773.6|110748.6|110773.6|110748.6|110770.7|110745.7|14
1731493800000|2024-11-13 10:30:00|110774.6|110749.6|110788.7|110763.7|110789.6|110764.6|110774.6|110749.6|20
1731493810000|2024-11-13 10:30:10|110788.4|110763.4|110794.5|110769.5|110794.5|110769.5|110788.4|110763.4|9
1731493820000|2024-11-13 10:30:20|110794.4|110769.4|110797.5|110772.5|110799|110774|110794.4|110769.4|10
1731493830000|2024-11-13 10:30:30|110797.6|110772.6|110796.2|110771.2|110797.6|110772.6|110795.9|110770.9|6
1731493840000|2024-11-13 10:30:40|110795.5|110770.5|110800.9|110775.9|110800.9|110775.9|110794.4|110769.4|11
1731493850000|2024-11-13 10:30:50|110801.8|110776.8|110803.4|110778.4|110804.5|110779.5|110801.8|110776.8|18
1731493860000|2024-11-13 10:31:00|110802.9|110777.9|110800.6|110775.6|110804|110779|110800.4|110775.4|16
1731493870000|2024-11-13 10:31:10|110800.8|110775.8|110807.5|110782.5|110807.5|110782.5|110800.1|110775.1|8
1731493880000|2024-11-13 10:31:20|110806.7|110781.7|110805.8|110780.8|110807.6|110782.6|110805.5|110780.5|13
1731493890000|2024-11-13 10:31:30|110806.3|110781.3|110803.9|110778.9|110810.1|110785.1|110803.2|110778.2|15
1731493900000|2024-11-13 10:31:40|110801.4|110776.4|110798.3|110773.3|110801.4|110776.4|110797.4|110772.4|9
1731493910000|2024-11-13 10:31:50|110794.9|110769.9|110789.8|110764.8|110796.2|110771.2|110789|110764|16
1731493920000|2024-11-13 10:32:00|110790.5|110765.5|110799|110774|110799.8|110774.8|110790.5|110765.5|13
1731493930000|2024-11-13 10:32:10|110797.7|110772.7|110775|110750|110798.4|110773.4|110774|110749|18
1731493940000|2024-11-13 10:32:20|110775.5|110750.5|110769.9|110744.9|110776.5|110751.5|110769.9|110744.9|10
1731493950000|2024-11-13 10:32:30|110770.4|110745.4|110784.2|110759.2|110784.2|110759.2|110770.4|110745.4|12
1731493960000|2024-11-13 10:32:40|110786.9|110761.9|110788.2|110763.2|110788.9|110763.9|110786.2|110761.2|13
1731493970000|2024-11-13 10:32:50|110788.9|110763.9|110807|110782|110807.4|110782.4|110788.9|110763.9|21
1731493980000|2024-11-13 10:33:00|110807.9|110782.9|110812.7|110787.7|110813.6|110788.6|110807|110782|16
1731493990000|2024-11-13 10:33:10|110812|110787|110818|110793|110819.5|110794.5|110812|110787|13
1731494000000|2024-11-13 10:33:20|110818.4|110793.4|110831.1|110806.1|110832|110807|110818.4|110793.4|18
1731494010000|2024-11-13 10:33:30|110831.9|110806.9|110835.1|110810.1|110837.2|110812.2|110830.8|110805.8|12
1731494020000|2024-11-13 10:33:40|110833.3|110808.3|110821.2|110796.2|110834.4|110809.4|110821.2|110796.2|28
1731494030000|2024-11-13 10:33:50|110822|110797|110825.4|110800.4|110826.7|110801.7|110821.6|110796.6|14
1731494040000|2024-11-13 10:34:00|110825.3|110800.3|110824.4|110799.4|110829.8|110804.8|110824.3|110799.3|12
1731494050000|2024-11-13 10:34:10|110823.9|110798.9|110827|110802|110827.6|110802.6|110823.6|110798.6|13
1731494060000|2024-11-13 10:34:20|110828|110803|110828|110803|110831.4|110806.4|110826.6|110801.6|19
1731494070000|2024-11-13 10:34:30|110828.6|110803.6|110836|110811|110838.2|110813.2|110823.8|110798.8|40
1731494080000|2024-11-13 10:34:40|110834.7|110809.7|110837.4|110812.4|110837.4|110812.4|110826.8|110801.8|37
1731494090000|2024-11-13 10:34:50|110837.8|110812.8|110821.8|110796.8|110843|110818|110819.4|110794.4|32
1731494100000|2024-11-13 10:35:00|110823|110798|110841|110816|110842.7|110817.7|110817.2|110792.2|37
1731494110000|2024-11-13 10:35:10|110841.8|110816.8|110843.8|110818.8|110843.9|110818.9|110839.3|110814.3|22
1731494120000|2024-11-13 10:35:20|110843.6|110818.6|110851.4|110826.4|110852.3|110827.3|110843.6|110818.6|21
1731494130000|2024-11-13 10:35:30|110852.3|110827.3|110854.4|110829.4|110854.4|110829.4|110849.8|110824.8|17
1731494140000|2024-11-13 10:35:40|110854.9|110829.9|110850.1|110825.1|110858.4|110833.4|110850.1|110825.1|15
1731494150000|2024-11-13 10:35:50|110849.7|110824.7|110850|110825|110850.3|110825.3|110849.5|110824.5|13
1731494160000|2024-11-13 10:36:00|110849.9|110824.9|110861.3|110836.3|110864.9|110839.9|110849.5|110824.5|24
1731494170000|2024-11-13 10:36:10|110861.1|110836.1|110862.3|110837.3|110862.3|110837.3|110861.1|110836.1|6
1731494180000|2024-11-13 10:36:20|110861.5|110836.5|110857.7|110832.7|110861.5|110836.5|110853.4|110828.4|24
1731494190000|2024-11-13 10:36:30|110858.2|110833.2|110855.1|110830.1|110858.7|110833.7|110844.9|110819.9|24
1731494200000|2024-11-13 10:36:40|110858.5|110833.5|110851.9|110826.9|110858.5|110833.5|110851.9|110826.9|17
1731494210000|2024-11-13 10:36:50|110851.8|110826.8|110851.5|110826.5|110851.8|110826.8|110848.6|110823.6|18
1731494220000|2024-11-13 10:37:00|110850.5|110825.5|110852|110827|110854.1|110829.1|110847.6|110822.6|17
1731494230000|2024-11-13 10:37:10|110851.7|110826.7|110844.4|110819.4|110851.7|110826.7|110844.4|110819.4|6
1731494240000|2024-11-13 10:37:20|110842.5|110817.5|110834|110809|110844.8|110819.8|110832.7|110807.7|11
1731494250000|2024-11-13 10:37:30|110834.4|110809.4|110842.7|110817.7|110843.4|110818.4|110832.8|110807.8|13
1731494260000|2024-11-13 10:37:40|110842.8|110817.8|110831.6|110806.6|110842.8|110817.8|110831.3|110806.3|19
1731494270000|2024-11-13 10:37:50|110832.2|110807.2|110833.9|110808.9|110836.5|110811.5|110829.7|110804.7|15
1731494280000|2024-11-13 10:38:00|110834.5|110809.5|110830.6|110805.6|110837|110812|110830.2|110805.2|20
1731494290000|2024-11-13 10:38:10|110829.7|110804.7|110829.7|110804.7|110829.7|110804.7|110829.7|110804.7|1
1731494300000|2024-11-13 10:38:20|110828.9|110803.9|110832.7|110807.7|110838.1|110813.1|110827.2|110802.2|30
1731494310000|2024-11-13 10:38:30|110834.1|110809.1|110824.2|110799.2|110834.1|110809.1|110818.9|110793.9|25
1731494320000|2024-11-13 10:38:40|110825.5|110800.5|110820.5|110795.5|110825.5|110800.5|110819.9|110794.9|19
1731494330000|2024-11-13 10:38:50|110821.5|110796.5|110828.8|110803.8|110831.7|110806.7|110821.5|110796.5|9
1731494340000|2024-11-13 10:39:00|110828.5|110803.5|110827.3|110802.3|110831.7|110806.7|110824.5|110799.5|23
1731494350000|2024-11-13 10:39:10|110826.8|110801.8|110820.5|110795.5|110828|110803|110820.5|110795.5|18
1731494360000|2024-11-13 10:39:20|110821.4|110796.4|110822.7|110797.7|110829.8|110804.8|110821.4|110796.4|20
1731494370000|2024-11-13 10:39:30|110822.6|110797.6|110823.2|110798.2|110823.9|110798.9|110820.6|110795.6|9
1731494380000|2024-11-13 10:39:40|110823.5|110798.5|110822.5|110797.5|110823.5|110798.5|110822.5|110797.5|2
1731494390000|2024-11-13 10:39:50|110821.9|110796.9|110823.9|110798.9|110824.3|110799.3|110821.9|110796.9|8
1731494400000|2024-11-13 10:40:00|110823.2|110798.2|110822.9|110797.9|110825.8|110800.8|110819.4|110794.4|16
1731494410000|2024-11-13 10:40:10|110821.9|110796.9|110814.3|110789.3|110821.9|110796.9|110813.7|110788.7|10
1731494420000|2024-11-13 10:40:20|110814.7|110789.7|110818.6|110793.6|110819.8|110794.8|110814.1|110789.1|10
1731494430000|2024-11-13 10:40:30|110818.7|110793.7|110825.9|110800.9|110826.4|110801.4|110818.5|110793.5|11
1731494440000|2024-11-13 10:40:40|110825.2|110800.2|110818.8|110793.8|110825.2|110800.2|110816.5|110791.5|20
1731494450000|2024-11-13 10:40:50|110820.1|110795.1|110816.1|110791.1|110820.1|110795.1|110816.1|110791.1|9
1731494460000|2024-11-13 10:41:00|110817.2|110792.2|110820.1|110795.1|110821.8|110796.8|110817.2|110792.2|12
1731494470000|2024-11-13 10:41:10|110817.1|110792.1|110814.7|110789.7|110824.5|110799.5|110813|110788|19
1731494480000|2024-11-13 10:41:20|110814.5|110789.5|110811.9|110786.9|110814.6|110789.6|110811.6|110786.6|8
1731494490000|2024-11-13 10:41:30|110814|110789|110823.4|110798.4|110824.4|110799.4|110814|110789|25
1731494500000|2024-11-13 10:41:40|110823.1|110798.1|110832.5|110807.5|110833.3|110808.3|110822.8|110797.8|8
1731494510000|2024-11-13 10:41:50|110831.6|110806.6|110824.6|110799.6|110834.8|110809.8|110822.4|110797.4|33
1731494520000|2024-11-13 10:42:00|110824.8|110799.8|110825.6|110800.6|110825.6|110800.6|110821.8|110796.8|7
1731494530000|2024-11-13 10:42:10|110825.4|110800.4|110825.7|110800.7|110826.5|110801.5|110825.4|110800.4|4
1731494540000|2024-11-13 10:42:20|110825.4|110800.4|110822|110797|110825.5|110800.5|110817.3|110792.3|17
1731494550000|2024-11-13 10:42:30|110821.8|110796.8|110834.9|110809.9|110836.8|110811.8|110821.8|110796.8|10
1731494560000|2024-11-13 10:42:40|110835.7|110810.7|110834.7|110809.7|110841.4|110816.4|110834.7|110809.7|11
1731494570000|2024-11-13 10:42:50|110833.9|110808.9|110832|110807|110835.1|110810.1|110832|110807|10
1731494580000|2024-11-13 10:43:00|110831.2|110806.2|110834.8|110809.8|110834.9|110809.9|110824.8|110799.8|17
1731494590000|2024-11-13 10:43:10|110834.9|110809.9|110835.3|110810.3|110835.3|110810.3|110834.9|110809.9|2
1731494600000|2024-11-13 10:43:20|110834.9|110809.9|110822.2|110797.2|110837.1|110812.1|110821.8|110796.8|19
1731494610000|2024-11-13 10:43:30|110821.4|110796.4|110814.7|110789.7|110822.2|110797.2|110806.1|110781.1|28
1731494620000|2024-11-13 10:43:40|110814.8|110789.8|110813.7|110788.7|110814.8|110789.8|110813.7|110788.7|3
1731494630000|2024-11-13 10:43:50|110809|110784|110820.6|110795.6|110824.7|110799.7|110803.5|110778.5|17
1731494640000|2024-11-13 10:44:00|110819.7|110794.7|110820.7|110795.7|110821.2|110796.2|110813.4|110788.4|11
1731494650000|2024-11-13 10:44:10|110820.6|110795.6|110825.2|110800.2|110825.8|110800.8|110819.1|110794.1|15
1731494660000|2024-11-13 10:44:20|110825.8|110800.8|110820.7|110795.7|110825.8|110800.8|110820.7|110795.7|20
1731494670000|2024-11-13 10:44:30|110820.3|110795.3|110815.3|110790.3|110820.5|110795.5|110815.3|110790.3|8
1731494680000|2024-11-13 10:44:40|110816.2|110791.2|110815.5|110790.5|110816.7|110791.7|110815.5|110790.5|4
1731494690000|2024-11-13 10:44:50|110815.9|110790.9|110818.4|110793.4|110820.1|110795.1|110815.9|110790.9|8
1731494700000|2024-11-13 10:45:00|110818.9|110793.9|110819|110794|110819.3|110794.3|110816.4|110791.4|11
1731494710000|2024-11-13 10:45:10|110818.6|110793.6|110819.1|110794.1|110819.3|110794.3|110816.2|110791.2|11
1731494720000|2024-11-13 10:45:20|110820|110795|110823.7|110798.7|110824.1|110799.1|110820|110795|8
1731494730000|2024-11-13 10:45:30|110822.5|110797.5|110806.2|110781.2|110822.5|110797.5|110806.2|110781.2|19
1731494740000|2024-11-13 10:45:40|110807|110782|110812.7|110787.7|110812.7|110787.7|110806.5|110781.5|11
1731494750000|2024-11-13 10:45:50|110812.2|110787.2|110808.7|110783.7|110812.2|110787.2|110806.9|110781.9|13
1731494760000|2024-11-13 10:46:00|110808.5|110783.5|110793.9|110768.9|110808.5|110783.5|110793.9|110768.9|13
1731494770000|2024-11-13 10:46:10|110795.7|110770.7|110797.5|110772.5|110801|110776|110792.4|110767.4|22
1731494780000|2024-11-13 10:46:20|110797.3|110772.3|110798.7|110773.7|110798.7|110773.7|110797.3|110772.3|7
1731494790000|2024-11-13 10:46:30|110798.1|110773.1|110811.5|110786.5|110813.7|110788.7|110798.1|110773.1|15
1731494800000|2024-11-13 10:46:40|110812.3|110787.3|110812.6|110787.6|110825.6|110800.6|110812.3|110787.3|25
1731494810000|2024-11-13 10:46:50|110813.7|110788.7|110823.8|110798.8|110823.8|110798.8|110813.7|110788.7|14
1731494820000|2024-11-13 10:47:00|110825|110800|110815.9|110790.9|110825|110800|110814.2|110789.2|11
1731494830000|2024-11-13 10:47:10|110816.9|110791.9|110821.9|110796.9|110821.9|110796.9|110815.7|110790.7|14
1731494840000|2024-11-13 10:47:20|110821.7|110796.7|110821.7|110796.7|110826|110801|110821.7|110796.7|7
1731494850000|2024-11-13 10:47:30|110821.8|110796.8|110816.4|110791.4|110821.9|110796.9|110816.4|110791.4|8
1731494860000|2024-11-13 10:47:40|110817.2|110792.2|110826|110801|110826|110801|110817.2|110792.2|10
1731494870000|2024-11-13 10:47:50|110826.5|110801.5|110826.5|110801.5|110828.3|110803.3|110822.9|110797.9|8
1731494880000|2024-11-13 10:48:00|110818.5|110793.5|110822.1|110797.1|110823.3|110798.3|110815.9|110790.9|10
1731494890000|2024-11-13 10:48:10|110822.2|110797.2|110819.8|110794.8|110822.2|110797.2|110819.8|110794.8|5
1731494900000|2024-11-13 10:48:20|110820.9|110795.9|110820.2|110795.2|110820.9|110795.9|110817|110792|5
1731494910000|2024-11-13 10:48:30|110819.8|110794.8|110820.1|110795.1|110820.1|110795.1|110819.8|110794.8|3
1731494920000|2024-11-13 10:48:40|110820.8|110795.8|110826.7|110801.7|110827.8|110802.8|110820.8|110795.8|11
1731494930000|2024-11-13 10:48:50|110826.6|110801.6|110819.8|110794.8|110826.6|110801.6|110819.8|110794.8|11
1731494940000|2024-11-13 10:49:00|110821|110796|110813.9|110788.9|110824.1|110799.1|110813.9|110788.9|11
1731494950000|2024-11-13 10:49:10|110812.6|110787.6|110778.7|110753.7|110812.6|110787.6|110778.7|110753.7|22
1731494960000|2024-11-13 10:49:20|110777.7|110752.7|110778.5|110753.5|110778.5|110753.5|110776|110751|7
1731494970000|2024-11-13 10:49:30|110777.6|110752.6|110804.3|110779.3|110807.8|110782.8|110767.2|110742.2|34
1731494980000|2024-11-13 10:49:40|110804.9|110779.9|110794.9|110769.9|110804.9|110779.9|110788.6|110763.6|25
1731494990000|2024-11-13 10:49:50|110795.3|110770.3|110795.7|110770.7|110796.9|110771.9|110795.3|110770.3|7
1731495000000|2024-11-13 10:50:00|110797.9|110772.9|110802|110777|110805.6|110780.6|110797.9|110772.9|20
1731495010000|2024-11-13 10:50:10|110801.9|110776.9|110786.9|110761.9|110802.5|110777.5|110786.7|110761.7|31
1731495020000|2024-11-13 10:50:20|110786|110761|110793.2|110768.2|110793.2|110768.2|110785.3|110760.3|15
1731495030000|2024-11-13 10:50:30|110792.1|110767.1|110800.6|110775.6|110806.1|110781.1|110791.6|110766.6|15
1731495040000|2024-11-13 10:50:40|110794.6|110769.6|110794.5|110769.5|110795.3|110770.3|110794.5|110769.5|6
1731495050000|2024-11-13 10:50:50|110794.8|110769.8|110790|110765|110794.8|110769.8|110790|110765|12
1731495060000|2024-11-13 10:51:00|110792.8|110767.8|110790.5|110765.5|110792.8|110767.8|110790|110765|4
1731495070000|2024-11-13 10:51:10|110790.2|110765.2|110780.6|110755.6|110790.2|110765.2|110780.6|110755.6|6
1731495080000|2024-11-13 10:51:20|110781.6|110756.6|110786.2|110761.2|110786.6|110761.6|110781.6|110756.6|9
1731495090000|2024-11-13 10:51:30|110785.5|110760.5|110779.4|110754.4|110786.2|110761.2|110779.4|110754.4|6
1731495100000|2024-11-13 10:51:40|110779.8|110754.8|110781.2|110756.2|110781.2|110756.2|110779.8|110754.8|5
1731495110000|2024-11-13 10:51:50|110781.1|110756.1|110781.2|110756.2|110781.2|110756.2|110781.1|110756.1|2
1731495120000|2024-11-13 10:52:00|110781.4|110756.4|110784.2|110759.2|110785.8|110760.8|110781.2|110756.2|11
1731495130000|2024-11-13 10:52:10|110786|110761|110786.2|110761.2|110787.4|110762.4|110786|110761|7
1731495140000|2024-11-13 10:52:20|110784.4|110759.4|110787.4|110762.4|110787.5|110762.5|110782.6|110757.6|10
1731495150000|2024-11-13 10:52:30|110787.6|110762.6|110787.6|110762.6|110787.6|110762.6|110787.6|110762.6|1
1731495160000|2024-11-13 10:52:40|110787.4|110762.4|110791.5|110766.5|110791.5|110766.5|110785.6|110760.6|11
1731495170000|2024-11-13 10:52:50|110790.3|110765.3|110791|110766|110791.5|110766.5|110788.2|110763.2|7
1731495180000|2024-11-13 10:53:00|110791.7|110766.7|110791.3|110766.3|110792.4|110767.4|110789.6|110764.6|9
1731495190000|2024-11-13 10:53:10|110791.7|110766.7|110788|110763|110793|110768|110786.9|110761.9|8
1731495200000|2024-11-13 10:53:20|110787.2|110762.2|110800.9|110775.9|110805.2|110780.2|110785.6|110760.6|14
1731495210000|2024-11-13 10:53:30|110800.4|110775.4|110797.6|110772.6|110800.4|110775.4|110797.1|110772.1|6
1731495220000|2024-11-13 10:53:40|110796.6|110771.6|110797.6|110772.6|110797.6|110772.6|110796.6|110771.6|2
1731495230000|2024-11-13 10:53:50|110797.9|110772.9|110797.6|110772.6|110797.9|110772.9|110797.6|110772.6|4
1731495240000|2024-11-13 10:54:00|110797.9|110772.9|110798|110773|110798|110773|110795.9|110770.9|13
1731495250000|2024-11-13 10:54:10|110798.2|110773.2|110803.2|110778.2|110803.7|110778.7|110798.2|110773.2|6
1731495260000|2024-11-13 10:54:20|110801.9|110776.9|110789.6|110764.6|110801.9|110776.9|110788.1|110763.1|9
1731495270000|2024-11-13 10:54:30|110791.2|110766.2|110799.9|110774.9|110801.3|110776.3|110790.9|110765.9|18
1731495280000|2024-11-13 10:54:40|110798.6|110773.6|110796.5|110771.5|110799.9|110774.9|110796.5|110771.5|13
1731495290000|2024-11-13 10:54:50|110796.4|110771.4|110797.6|110772.6|110798.4|110773.4|110796.3|110771.3|8
1731495300000|2024-11-13 10:55:00|110798.6|110773.6|110791.6|110766.6|110799.4|110774.4|110791.6|110766.6|10
1731495310000|2024-11-13 10:55:10|110790.1|110765.1|110780.2|110755.2|110790.1|110765.1|110779.7|110754.7|13
1731495320000|2024-11-13 10:55:20|110781.5|110756.5|110785.4|110760.4|110787.2|110762.2|110781.5|110756.5|14
1731495330000|2024-11-13 10:55:30|110785.2|110760.2|110789.5|110764.5|110790.8|110765.8|110785.2|110760.2|8
1731495340000|2024-11-13 10:55:40|110791.2|110766.2|110794.5|110769.5|110796.5|110771.5|110790.5|110765.5|20
1731495350000|2024-11-13 10:55:50|110794.9|110769.9|110789.7|110764.7|110794.9|110769.9|110789.7|110764.7|7
1731495360000|2024-11-13 10:56:00|110789.8|110764.8|110779|110754|110789.8|110764.8|110779|110754|13
1731495370000|2024-11-13 10:56:10|110781|110756|110777.9|110752.9|110781|110756|110777.9|110752.9|5
1731495380000|2024-11-13 10:56:20|110775.8|110750.8|110758.6|110733.6|110775.8|110750.8|110758.6|110733.6|11
1731495390000|2024-11-13 10:56:30|110759.6|110734.6|110771.1|110746.1|110771.1|110746.1|110759.1|110734.1|11
1731495400000|2024-11-13 10:56:40|110771|110746|110767.1|110742.1|110771|110746|110767.1|110742.1|9
1731495420000|2024-11-13 10:57:00|110767.3|110742.3|110768.8|110743.8|110768.8|110743.8|110765.9|110740.9|8
1731495430000|2024-11-13 10:57:10|110768.1|110743.1|110768.1|110743.1|110770.1|110745.1|110767.1|110742.1|13
1731495440000|2024-11-13 10:57:20|110768|110743|110771.7|110746.7|110773.7|110748.7|110768|110743|9
1731495450000|2024-11-13 10:57:30|110770.7|110745.7|110782.5|110757.5|110788.1|110763.1|110769.2|110744.2|17
1731495460000|2024-11-13 10:57:40|110782.6|110757.6|110780.2|110755.2|110783.1|110758.1|110777.4|110752.4|9
1731495470000|2024-11-13 10:57:50|110779|110754|110762.5|110737.5|110779|110754|110762.5|110737.5|9
1731495480000|2024-11-13 10:58:00|110763|110738|110742.8|110717.8|110763|110738|110742.8|110717.8|12
1731495490000|2024-11-13 10:58:10|110742.5|110717.5|110746.2|110721.2|110746.2|110721.2|110741.4|110716.4|14
1731495500000|2024-11-13 10:58:20|110746.9|110721.9|110747.5|110722.5|110748.6|110723.6|110746.9|110721.9|4
1731495510000|2024-11-13 10:58:30|110747.4|110722.4|110752.3|110727.3|110771.5|110746.5|110747.4|110722.4|16
1731495520000|2024-11-13 10:58:40|110753|110728|110752.1|110727.1|110753|110728|110747.3|110722.3|11
1731495530000|2024-11-13 10:58:50|110751.3|110726.3|110738.4|110713.4|110751.3|110726.3|110737.9|110712.9|12
1731495540000|2024-11-13 10:59:00|110738.3|110713.3|110749.5|110724.5|110752.1|110727.1|110738.3|110713.3|11
1731495550000|2024-11-13 10:59:10|110748.8|110723.8|110741.1|110716.1|110749.9|110724.9|110731.5|110706.5|29
1731495560000|2024-11-13 10:59:20|110743.7|110718.7|110742.2|110717.2|110747.7|110722.7|110741.4|110716.4|15
1731495570000|2024-11-13 10:59:30|110743|110718|110750.7|110725.7|110751.9|110726.9|110743|110718|9
1731495580000|2024-11-13 10:59:40|110750.9|110725.9|110752.9|110727.9|110755.6|110730.6|110747.6|110722.6|22
1731495590000|2024-11-13 10:59:50|110753.8|110728.8|110755.1|110730.1|110756.1|110731.1|110753.8|110728.8|5
1731495600000|2024-11-13 11:00:00|110756|110731|110781.6|110756.6|110783|110758|110752.1|110727.1|34
1731495610000|2024-11-13 11:00:10|110781.8|110756.8|110776.6|110751.6|110781.8|110756.8|110776.4|110751.4|13
1731495620000|2024-11-13 11:00:20|110777|110752|110784|110759|110784.8|110759.8|110775.2|110750.2|16
1731495630000|2024-11-13 11:00:30|110783.7|110758.7|110780.6|110755.6|110784|110759|110778.8|110753.8|9
1731495640000|2024-11-13 11:00:40|110779.7|110754.7|110775.6|110750.6|110779.7|110754.7|110774.5|110749.5|8
1731495650000|2024-11-13 11:00:50|110776.2|110751.2|110784.2|110759.2|110784.9|110759.9|110776.2|110751.2|8
1731495660000|2024-11-13 11:01:00|110784.7|110759.7|110783.1|110758.1|110790.8|110765.8|110779.8|110754.8|21
1731495670000|2024-11-13 11:01:10|110782.6|110757.6|110780.6|110755.6|110783.2|110758.2|110780.6|110755.6|7
1731495680000|2024-11-13 11:01:20|110781.5|110756.5|110781.5|110756.5|110781.5|110756.5|110781.1|110756.1|5
1731495690000|2024-11-13 11:01:30|110782|110757|110786.1|110761.1|110789.3|110764.3|110782|110757|14
1731495700000|2024-11-13 11:01:40|110786.2|110761.2|110785|110760|110786.2|110761.2|110783.5|110758.5|9
1731495710000|2024-11-13 11:01:50|110785.8|110760.8|110782.4|110757.4|110785.8|110760.8|110774.1|110749.1|21
1731495720000|2024-11-13 11:02:00|110781.5|110756.5|110772.6|110747.6|110781.5|110756.5|110772.6|110747.6|10
1731495730000|2024-11-13 11:02:10|110771.8|110746.8|110771.8|110746.8|110771.8|110746.8|110771.5|110746.5|3
1731495740000|2024-11-13 11:02:20|110771.7|110746.7|110771.8|110746.8|110771.8|110746.8|110771.6|110746.6|3
1731495750000|2024-11-13 11:02:30|110773.3|110748.3|110784.9|110759.9|110784.9|110759.9|110773.3|110748.3|21
1731495760000|2024-11-13 11:02:40|110785.2|110760.2|110785.1|110760.1|110785.2|110760.2|110785|110760|3
1731495770000|2024-11-13 11:02:50|110785.2|110760.2|110772.2|110747.2|110785.2|110760.2|110766.5|110741.5|18
1731495780000|2024-11-13 11:03:00|110773|110748|110779.7|110754.7|110780.6|110755.6|110772.5|110747.5|14
1731495790000|2024-11-13 11:03:10|110780.8|110755.8|110782.8|110757.8|110785|110760|110780|110755|15
1731495800000|2024-11-13 11:03:20|110781.3|110756.3|110782.7|110757.7|110783.6|110758.6|110779.8|110754.8|7
1731495810000|2024-11-13 11:03:30|110783.6|110758.6|110783.4|110758.4|110785.9|110760.9|110783.4|110758.4|8
1731495820000|2024-11-13 11:03:40|110782.2|110757.2|110780.6|110755.6|110782.2|110757.2|110780|110755|10
1731495830000|2024-11-13 11:03:50|110780|110755|110774.1|110749.1|110780.6|110755.6|110773.9|110748.9|15
1731495840000|2024-11-13 11:04:00|110774.7|110749.7|110770.4|110745.4|110778.8|110753.8|110770.1|110745.1|14
1731495850000|2024-11-13 11:04:10|110770.8|110745.8|110766.1|110741.1|110770.8|110745.8|110766.1|110741.1|10
1731495860000|2024-11-13 11:04:20|110761.2|110736.2|110753.3|110728.3|110761.2|110736.2|110749.5|110724.5|24
1731495870000|2024-11-13 11:04:30|110754.7|110729.7|110751.8|110726.8|110755.9|110730.9|110751.8|110726.8|10
1731495880000|2024-11-13 11:04:40|110750.9|110725.9|110760.1|110735.1|110760.1|110735.1|110747|110722|16
1731495890000|2024-11-13 11:04:50|110759.9|110734.9|110761.5|110736.5|110762.8|110737.8|110759.7|110734.7|13
1731495900000|2024-11-13 11:05:00|110760.9|110735.9|110774.6|110749.6|110774.8|110749.8|110760.9|110735.9|19
1731495910000|2024-11-13 11:05:10|110775.2|110750.2|110771.5|110746.5|110778.1|110753.1|110771.5|110746.5|21
1731495920000|2024-11-13 11:05:20|110771.7|110746.7|110779.9|110754.9|110779.9|110754.9|110771.1|110746.1|22
1731495930000|2024-11-13 11:05:30|110781.1|110756.1|110788.1|110763.1|110788.8|110763.8|110778.9|110753.9|21
1731495940000|2024-11-13 11:05:40|110788|110763|110783.2|110758.2|110789.4|110764.4|110782.8|110757.8|18
1731495950000|2024-11-13 11:05:50|110782.2|110757.2|110786.3|110761.3|110786.8|110761.8|110782.1|110757.1|10
1731495960000|2024-11-13 11:06:00|110787.5|110762.5|110787.3|110762.3|110787.6|110762.6|110787.1|110762.1|4
1731495970000|2024-11-13 11:06:10|110787.4|110762.4|110791.5|110766.5|110791.5|110766.5|110784.6|110759.6|13
1731495980000|2024-11-13 11:06:20|110791.1|110766.1|110790.1|110765.1|110793.5|110768.5|110789.3|110764.3|16
1731495990000|2024-11-13 11:06:30|110789.3|110764.3|110789.5|110764.5|110790.1|110765.1|110789.3|110764.3|8
1731496000000|2024-11-13 11:06:40|110789.6|110764.6|110787.6|110762.6|110789.8|110764.8|110787.6|110762.6|8
1731496010000|2024-11-13 11:06:50|110787.3|110762.3|110787.7|110762.7|110788.3|110763.3|110785.9|110760.9|9
1731496020000|2024-11-13 11:07:00|110787.8|110762.8|110790.1|110765.1|110790.1|110765.1|110786.3|110761.3|7
1731496030000|2024-11-13 11:07:10|110790.4|110765.4|110788.9|110763.9|110790.4|110765.4|110788.9|110763.9|6
1731496050000|2024-11-13 11:07:30|110790|110765|110793.9|110768.9|110794.7|110769.7|110790|110765|11
1731496060000|2024-11-13 11:07:40|110793.2|110768.2|110806.5|110781.5|110809.6|110784.6|110792.3|110767.3|17
1731496070000|2024-11-13 11:07:50|110805.5|110780.5|110790.7|110765.7|110805.5|110780.5|110790.7|110765.7|11
1731496080000|2024-11-13 11:08:00|110792.3|110767.3|110782.2|110757.2|110792.3|110767.3|110780.4|110755.4|25
1731496090000|2024-11-13 11:08:10|110781.9|110756.9|110776.3|110751.3|110782.1|110757.1|110775.3|110750.3|12
1731496100000|2024-11-13 11:08:20|110776.1|110751.1|110784.4|110759.4|110784.5|110759.5|110776.1|110751.1|8
1731496110000|2024-11-13 11:08:30|110784.5|110759.5|110782.4|110757.4|110785.4|110760.4|110772.4|110747.4|19
1731496120000|2024-11-13 11:08:40|110782.5|110757.5|110783.6|110758.6|110786.9|110761.9|110780.4|110755.4|16
1731496130000|2024-11-13 11:08:50|110786.3|110761.3|110790.2|110765.2|110790.2|110765.2|110786.3|110761.3|10
1731496140000|2024-11-13 11:09:00|110791.2|110766.2|110789.3|110764.3|110791.2|110766.2|110789.3|110764.3|9
1731496150000|2024-11-13 11:09:10|110789.4|110764.4|110781.3|110756.3|110790.3|110765.3|110780|110755|17
1731496160000|2024-11-13 11:09:20|110781.4|110756.4|110780.6|110755.6|110784.7|110759.7|110780.6|110755.6|11
1731496170000|2024-11-13 11:09:30|110778.6|110753.6|110777.4|110752.4|110778.6|110753.6|110776.3|110751.3|6
1731496180000|2024-11-13 11:09:40|110777.9|110752.9|110776.4|110751.4|110777.9|110752.9|110773.8|110748.8|14
1731496190000|2024-11-13 11:09:50|110780.3|110755.3|110784.5|110759.5|110785.1|110760.1|110779.7|110754.7|15
1731496200000|2024-11-13 11:10:00|110784.2|110759.2|110785.4|110760.4|110785.9|110760.9|110783.3|110758.3|12
1731496210000|2024-11-13 11:10:10|110785.8|110760.8|110784.2|110759.2|110786.2|110761.2|110779.8|110754.8|21
1731496220000|2024-11-13 11:10:20|110784.3|110759.3|110780.6|110755.6|110785.8|110760.8|110776.6|110751.6|23
1731496230000|2024-11-13 11:10:30|110779.8|110754.8|110779.2|110754.2|110780.1|110755.1|110778.4|110753.4|13
1731496240000|2024-11-13 11:10:40|110779.3|110754.3|110778.4|110753.4|110779.4|110754.4|110770.2|110745.2|17
1731496250000|2024-11-13 11:10:50|110778.5|110753.5|110779.5|110754.5|110780.4|110755.4|110778.1|110753.1|12
1731496260000|2024-11-13 11:11:00|110779.2|110754.2|110783.1|110758.1|110783.1|110758.1|110774.3|110749.3|21
1731496270000|2024-11-13 11:11:10|110784.2|110759.2|110788.8|110763.8|110791.2|110766.2|110784.2|110759.2|27
1731496280000|2024-11-13 11:11:20|110787.9|110762.9|110758.8|110733.8|110787.9|110762.9|110758.8|110733.8|16
1731496290000|2024-11-13 11:11:30|110750.3|110725.3|110765.3|110740.3|110766.5|110741.5|110746.9|110721.9|28
1731496300000|2024-11-13 11:11:40|110764.5|110739.5|110764|110739|110764.9|110739.9|110764|110739|6
1731496310000|2024-11-13 11:11:50|110763.1|110738.1|110753|110728|110763.1|110738.1|110753|110728|3
1731496320000|2024-11-13 11:12:00|110752.2|110727.2|110752.4|110727.4|110760.4|110735.4|110750.7|110725.7|22
1731496330000|2024-11-13 11:12:10|110752.9|110727.9|110752.6|110727.6|110752.9|110727.9|110752.6|110727.6|3
1731496340000|2024-11-13 11:12:20|110756.9|110731.9|110752.4|110727.4|110757.6|110732.6|110752.4|110727.4|15
1731496350000|2024-11-13 11:12:30|110751.4|110726.4|110753.4|110728.4|110753.4|110728.4|110751.1|110726.1|15
1731496360000|2024-11-13 11:12:40|110753.5|110728.5|110753.3|110728.3|110753.5|110728.5|110753.3|110728.3|3
1731496370000|2024-11-13 11:12:50|110754.4|110729.4|110758|110733|110758.8|110733.8|110754.4|110729.4|15
1731496380000|2024-11-13 11:13:00|110756.9|110731.9|110758.1|110733.1|110758.1|110733.1|110756.9|110731.9|6
1731496390000|2024-11-13 11:13:10|110758.2|110733.2|110758.4|110733.4|110759.7|110734.7|110756.8|110731.8|12
1731496400000|2024-11-13 11:13:20|110758.3|110733.3|110754|110729|110758.3|110733.3|110754|110729|8
1731496410000|2024-11-13 11:13:30|110753.8|110728.8|110750.3|110725.3|110753.8|110728.8|110750.3|110725.3|6
1731496420000|2024-11-13 11:13:40|110750.5|110725.5|110759.3|110734.3|110760.5|110735.5|110750.5|110725.5|24
1731496430000|2024-11-13 11:13:50|110758.5|110733.5|110755.1|110730.1|110758.5|110733.5|110747.8|110722.8|23
1731496440000|2024-11-13 11:14:00|110755.7|110730.7|110754.8|110729.8|110755.7|110730.7|110752.7|110727.7|10
1731496450000|2024-11-13 11:14:10|110754.7|110729.7|110756.5|110731.5|110758.1|110733.1|110749.7|110724.7|19
1731496460000|2024-11-13 11:14:20|110756.9|110731.9|110762.1|110737.1|110763.7|110738.7|110756.8|110731.8|21
1731496470000|2024-11-13 11:14:30|110761.7|110736.7|110763.6|110738.6|110763.6|110738.6|110757.1|110732.1|19
1731496480000|2024-11-13 11:14:40|110764.2|110739.2|110753.5|110728.5|110768.6|110743.6|110752.9|110727.9|18
1731496490000|2024-11-13 11:14:50|110752.9|110727.9|110755.1|110730.1|110756.7|110731.7|110752.5|110727.5|10
1731496500000|2024-11-13 11:15:00|110755|110730|110751.3|110726.3|110760.1|110735.1|110751.3|110726.3|22
1731496510000|2024-11-13 11:15:10|110751.6|110726.6|110751.9|110726.9|110752.3|110727.3|110751.6|110726.6|5
1731496520000|2024-11-13 11:15:20|110752.2|110727.2|110752.2|110727.2|110752.2|110727.2|110752.2|110727.2|1
1731496530000|2024-11-13 11:15:30|110752.3|110727.3|110752.8|110727.8|110752.8|110727.8|110752.2|110727.2|3
1731496540000|2024-11-13 11:15:40|110753.4|110728.4|110760.4|110735.4|110760.5|110735.5|110753|110728|7
1731496550000|2024-11-13 11:15:50|110760.5|110735.5|110759.4|110734.4|110760.5|110735.5|110758.7|110733.7|12
1731496560000|2024-11-13 11:16:00|110759.5|110734.5|110759.3|110734.3|110759.5|110734.5|110759.2|110734.2|5
1731496570000|2024-11-13 11:16:10|110759.2|110734.2|110757.6|110732.6|110760.2|110735.2|110752.1|110727.1|20
1731496580000|2024-11-13 11:16:20|110762.9|110737.9|110767|110742|110767.9|110742.9|110762.7|110737.7|13
1731496590000|2024-11-13 11:16:30|110767.8|110742.8|110780.1|110755.1|110781.2|110756.2|110767.8|110742.8|29
1731496600000|2024-11-13 11:16:40|110781.1|110756.1|110782.3|110757.3|110782.5|110757.5|110781.1|110756.1|6
1731496610000|2024-11-13 11:16:50|110781.3|110756.3|110780.2|110755.2|110781.3|110756.3|110777.1|110752.1|11
1731496620000|2024-11-13 11:17:00|110780.3|110755.3|110780.5|110755.5|110780.6|110755.6|110780.3|110755.3|6
1731496630000|2024-11-13 11:17:10|110780.3|110755.3|110779.9|110754.9|110783.8|110758.8|110779.7|110754.7|10
1731496640000|2024-11-13 11:17:20|110779.8|110754.8|110784.4|110759.4|110784.4|110759.4|110776.8|110751.8|14
1731496650000|2024-11-13 11:17:30|110784.6|110759.6|110785.9|110760.9|110786.6|110761.6|110784.6|110759.6|8
1731496660000|2024-11-13 11:17:40|110785.8|110760.8|110785.1|110760.1|110785.8|110760.8|110783.8|110758.8|6
1731496670000|2024-11-13 11:17:50|110786.1|110761.1|110784.9|110759.9|110787.6|110762.6|110784.4|110759.4|18
1731496680000|2024-11-13 11:18:00|110784|110759|110784|110759|110784.1|110759.1|110783.8|110758.8|5
1731496690000|2024-11-13 11:18:10|110783.9|110758.9|110783.8|110758.8|110783.9|110758.9|110783.8|110758.8|2
1731496700000|2024-11-13 11:18:20|110784|110759|110783.7|110758.7|110785.2|110760.2|110783.7|110758.7|8
1731496710000|2024-11-13 11:18:30|110784.3|110759.3|110786.3|110761.3|110786.3|110761.3|110782.7|110757.7|10
1731496720000|2024-11-13 11:18:40|110786.5|110761.5|110787.6|110762.6|110787.6|110762.6|110786.5|110761.5|5
1731496730000|2024-11-13 11:18:50|110787.4|110762.4|110787.4|110762.4|110789.7|110764.7|110787.2|110762.2|9
1731496740000|2024-11-13 11:19:00|110787.2|110762.2|110787.6|110762.6|110787.6|110762.6|110786.7|110761.7|7
1731496750000|2024-11-13 11:19:10|110787.7|110762.7|110788.3|110763.3|110788.5|110763.5|110785.8|110760.8|8
1731496760000|2024-11-13 11:19:20|110788|110763|110786.8|110761.8|110788|110763|110786.8|110761.8|4
1731496770000|2024-11-13 11:19:30|110786.7|110761.7|110786.7|110761.7|110787.1|110762.1|110782.4|110757.4|18
1731496780000|2024-11-13 11:19:40|110786.1|110761.1|110783.2|110758.2|110786.5|110761.5|110783.2|110758.2|14
1731496790000|2024-11-13 11:19:50|110783.5|110758.5|110775.2|110750.2|110783.6|110758.6|110774.4|110749.4|13
1731496800000|2024-11-13 11:20:00|110776.4|110751.4|110774.3|110749.3|110780.2|110755.2|110772.7|110747.7|16
1731496810000|2024-11-13 11:20:10|110774.4|110749.4|110776.8|110751.8|110776.8|110751.8|110774.4|110749.4|9
1731496820000|2024-11-13 11:20:20|110775.9|110750.9|110772.2|110747.2|110776.8|110751.8|110770.5|110745.5|11
1731496830000|2024-11-13 11:20:30|110773.4|110748.4|110777.9|110752.9|110778.5|110753.5|110773.4|110748.4|13
1731496840000|2024-11-13 11:20:40|110778.2|110753.2|110774.7|110749.7|110778.2|110753.2|110774.4|110749.4|9
1731496850000|2024-11-13 11:20:50|110774.8|110749.8|110776.9|110751.9|110777.9|110752.9|110774.8|110749.8|9
1731496860000|2024-11-13 11:21:00|110777.1|110752.1|110781.5|110756.5|110782.1|110757.1|110776.7|110751.7|20
1731496870000|2024-11-13 11:21:10|110782.1|110757.1|110779.6|110754.6|110785.7|110760.7|110776.1|110751.1|24
1731496880000|2024-11-13 11:21:20|110780.7|110755.7|110774.6|110749.6|110782.2|110757.2|110774.6|110749.6|8
1731496890000|2024-11-13 11:21:30|110774.3|110749.3|110775.9|110750.9|110777.2|110752.2|110773.4|110748.4|8
1731496900000|2024-11-13 11:21:40|110776|110751|110776.4|110751.4|110776.4|110751.4|110776|110751|6
1731496910000|2024-11-13 11:21:50|110776.3|110751.3|110776.3|110751.3|110776.3|110751.3|110776.3|110751.3|1
1731496920000|2024-11-13 11:22:00|110776.5|110751.5|110774.5|110749.5|110779.7|110754.7|110774.4|110749.4|10
1731496930000|2024-11-13 11:22:10|110775.6|110750.6|110778.3|110753.3|110779.2|110754.2|110775.4|110750.4|12
1731496940000|2024-11-13 11:22:20|110779.1|110754.1|110780.8|110755.8|110781.7|110756.7|110778.7|110753.7|17
1731496950000|2024-11-13 11:22:30|110780|110755|110778|110753|110785.6|110760.6|110778|110753|21
1731496960000|2024-11-13 11:22:40|110778.1|110753.1|110776|110751|110778.3|110753.3|110776|110751|5
1731496970000|2024-11-13 11:22:50|110775.4|110750.4|110775|110750|110775.5|110750.5|110766.2|110741.2|22
1731496980000|2024-11-13 11:23:00|110774.2|110749.2|110776.2|110751.2|110778.8|110753.8|110772.3|110747.3|18
1731496990000|2024-11-13 11:23:10|110776|110751|110776.9|110751.9|110778.4|110753.4|110775.7|110750.7|23
1731497000000|2024-11-13 11:23:20|110776.7|110751.7|110773.7|110748.7|110776.7|110751.7|110773.7|110748.7|16
1731497010000|2024-11-13 11:23:30|110774|110749|110776.1|110751.1|110776.1|110751.1|110774|110749|9
1731497020000|2024-11-13 11:23:40|110775.5|110750.5|110773.6|110748.6|110776.1|110751.1|110772.4|110747.4|8
1731497030000|2024-11-13 11:23:50|110772.4|110747.4|110796.8|110771.8|110797.6|110772.6|110772.1|110747.1|27
1731497040000|2024-11-13 11:24:00|110797.6|110772.6|110794.9|110769.9|110797.6|110772.6|110794.4|110769.4|13
1731497050000|2024-11-13 11:24:10|110794.3|110769.3|110793.1|110768.1|110799.1|110774.1|110792.7|110767.7|22
1731497060000|2024-11-13 11:24:20|110794.4|110769.4|110797.1|110772.1|110798.8|110773.8|110794.4|110769.4|10
1731497070000|2024-11-13 11:24:30|110795.6|110770.6|110795.7|110770.7|110796.1|110771.1|110793.5|110768.5|9
1731497080000|2024-11-13 11:24:40|110796.9|110771.9|110793.6|110768.6|110796.9|110771.9|110792.4|110767.4|10
1731497090000|2024-11-13 11:24:50|110793.7|110768.7|110789.9|110764.9|110796.6|110771.6|110789.9|110764.9|14
1731497100000|2024-11-13 11:25:00|110789.8|110764.8|110795.1|110770.1|110795.1|110770.1|110789.3|110764.3|11
1731497110000|2024-11-13 11:25:10|110795.8|110770.8|110798.2|110773.2|110799.2|110774.2|110795.8|110770.8|10
1731497120000|2024-11-13 11:25:20|110797.9|110772.9|110796|110771|110797.9|110772.9|110796|110771|9
1731497130000|2024-11-13 11:25:30|110794.8|110769.8|110790.6|110765.6|110794.8|110769.8|110789.8|110764.8|10
1731497140000|2024-11-13 11:25:40|110790.5|110765.5|110790.3|110765.3|110791.8|110766.8|110790|110765|11
1731497150000|2024-11-13 11:25:50|110790.4|110765.4|110780.3|110755.3|110790.4|110765.4|110778.7|110753.7|16
1731497160000|2024-11-13 11:26:00|110780.2|110755.2|110785.5|110760.5|110785.5|110760.5|110779|110754|16
1731497170000|2024-11-13 11:26:10|110786.7|110761.7|110781.6|110756.6|110786.7|110761.7|110781.4|110756.4|14
1731497180000|2024-11-13 11:26:20|110781.8|110756.8|110781.1|110756.1|110782.7|110757.7|110780.8|110755.8|7
1731497190000|2024-11-13 11:26:30|110780.6|110755.6|110780.5|110755.5|110780.9|110755.9|110780.5|110755.5|3
1731497200000|2024-11-13 11:26:40|110779.9|110754.9|110777.9|110752.9|110779.9|110754.9|110777.7|110752.7|4
1731497210000|2024-11-13 11:26:50|110778.5|110753.5|110777.9|110752.9|110779.1|110754.1|110777.7|110752.7|8
1731497220000|2024-11-13 11:27:00|110778.7|110753.7|110777.7|110752.7|110782.4|110757.4|110776.9|110751.9|14
1731497230000|2024-11-13 11:27:10|110777.9|110752.9|110779.2|110754.2|110779.2|110754.2|110777.7|110752.7|9
1731497240000|2024-11-13 11:27:20|110781|110756|110782.1|110757.1|110783|110758|110781|110756|7
1731497250000|2024-11-13 11:27:30|110780.9|110755.9|110778.7|110753.7|110780.9|110755.9|110777.9|110752.9|13
1731497260000|2024-11-13 11:27:40|110779.6|110754.6|110779.2|110754.2|110779.6|110754.6|110779.2|110754.2|4
1731497270000|2024-11-13 11:27:50|110778.3|110753.3|110785.1|110760.1|110785.1|110760.1|110778.2|110753.2|13
1731497280000|2024-11-13 11:28:00|110786.2|110761.2|110783.8|110758.8|110786.2|110761.2|110781.8|110756.8|13
1731497290000|2024-11-13 11:28:10|110784.8|110759.8|110786|110761|110786.8|110761.8|110784.8|110759.8|12
1731497300000|2024-11-13 11:28:20|110785.5|110760.5|110787.6|110762.6|110787.6|110762.6|110782.8|110757.8|10
1731497310000|2024-11-13 11:28:30|110786.8|110761.8|110790.5|110765.5|110791|110766|110783.2|110758.2|25
1731497320000|2024-11-13 11:28:40|110789.6|110764.6|110789.9|110764.9|110789.9|110764.9|110786.7|110761.7|12
1731497330000|2024-11-13 11:28:50|110788.7|110763.7|110788.4|110763.4|110789.8|110764.8|110788.2|110763.2|7
1731497340000|2024-11-13 11:29:00|110789.3|110764.3|110793.5|110768.5|110795.4|110770.4|110789.3|110764.3|11
1731497350000|2024-11-13 11:29:10|110792.9|110767.9|110791.9|110766.9|110793.3|110768.3|110791.9|110766.9|6
1731497360000|2024-11-13 11:29:20|110791.7|110766.7|110790.7|110765.7|110791.9|110766.9|110790.7|110765.7|3
1731497370000|2024-11-13 11:29:30|110791.2|110766.2|110792.7|110767.7|110794.2|110769.2|110791.2|110766.2|11
1731497380000|2024-11-13 11:29:40|110793.1|110768.1|110793.4|110768.4|110793.4|110768.4|110792|110767|5
1731497390000|2024-11-13 11:29:50|110793.5|110768.5|110794.8|110769.8|110795.1|110770.1|110793.5|110768.5|5
1731497400000|2024-11-13 11:30:00|110795.6|110770.6|110796|110771|110797|110772|110792.5|110767.5|22
1731497410000|2024-11-13 11:30:10|110795.9|110770.9|110801.1|110776.1|110806.1|110781.1|110795.4|110770.4|12
1731497420000|2024-11-13 11:30:20|110800.2|110775.2|110810.3|110785.3|110810.3|110785.3|110800.2|110775.2|17
1731497430000|2024-11-13 11:30:30|110809|110784|110799.8|110774.8|110809|110784|110795.3|110770.3|20
1731497440000|2024-11-13 11:30:40|110797.7|110772.7|110798.2|110773.2|110798.6|110773.6|110793.3|110768.3|12
1731497450000|2024-11-13 11:30:50|110799.2|110774.2|110795|110770|110801.6|110776.6|110795|110770|12
1731497460000|2024-11-13 11:31:00|110793.8|110768.8|110793|110768|110793.8|110768.8|110789.4|110764.4|12
1731497470000|2024-11-13 11:31:10|110793.2|110768.2|110794.8|110769.8|110796.4|110771.4|110791.4|110766.4|16
1731497480000|2024-11-13 11:31:20|110795.9|110770.9|110799.1|110774.1|110800|110775|110795.9|110770.9|11
1731497490000|2024-11-13 11:31:30|110798.5|110773.5|110789.9|110764.9|110798.5|110773.5|110788.8|110763.8|9
1731497500000|2024-11-13 11:31:40|110791.4|110766.4|110797|110772|110797.6|110772.6|110791.4|110766.4|7
1731497510000|2024-11-13 11:31:50|110797.1|110772.1|110793.4|110768.4|110798.6|110773.6|110793.4|110768.4|10
1731497520000|2024-11-13 11:32:00|110793.5|110768.5|110791.9|110766.9|110793.5|110768.5|110789.2|110764.2|20
1731497530000|2024-11-13 11:32:10|110791.6|110766.6|110788.1|110763.1|110791.8|110766.8|110786.8|110761.8|15
1731497540000|2024-11-13 11:32:20|110787.8|110762.8|110787.7|110762.7|110787.8|110762.8|110787.5|110762.5|3
1731497550000|2024-11-13 11:32:30|110788.7|110763.7|110767.9|110742.9|110788.7|110763.7|110767.9|110742.9|15
1731497560000|2024-11-13 11:32:40|110768|110743|110761.1|110736.1|110768|110743|110754.3|110729.3|17
1731497570000|2024-11-13 11:32:50|110761|110736|110755.1|110730.1|110761|110736|110755|110730|14
1731497580000|2024-11-13 11:33:00|110754|110729|110754.5|110729.5|110756.2|110731.2|110752.7|110727.7|9
1731497590000|2024-11-13 11:33:10|110754.8|110729.8|110763|110738|110763.2|110738.2|110753.3|110728.3|15
1731497600000|2024-11-13 11:33:20|110762.6|110737.6|110756.4|110731.4|110762.6|110737.6|110750|110725|20
1731497610000|2024-11-13 11:33:30|110757|110732|110758.6|110733.6|110763.3|110738.3|110757|110732|18
1731497620000|2024-11-13 11:33:40|110757.4|110732.4|110758.4|110733.4|110760.8|110735.8|110756.2|110731.2|13
1731497630000|2024-11-13 11:33:50|110757.9|110732.9|110759.3|110734.3|110759.4|110734.4|110757.8|110732.8|12
1731497640000|2024-11-13 11:34:00|110758.7|110733.7|110763.1|110738.1|110768.1|110743.1|110757.3|110732.3|16
1731497650000|2024-11-13 11:34:10|110763.8|110738.8|110768.5|110743.5|110768.9|110743.9|110762.7|110737.7|35
1731497660000|2024-11-13 11:34:20|110767.5|110742.5|110767.6|110742.6|110769.6|110744.6|110766|110741|27
1731497670000|2024-11-13 11:34:30|110766.5|110741.5|110767.4|110742.4|110769.2|110744.2|110765.7|110740.7|35
1731497680000|2024-11-13 11:34:40|110767.8|110742.8|110771|110746|110774.4|110749.4|110766.1|110741.1|30
1731497690000|2024-11-13 11:34:50|110769.5|110744.5|110779.3|110754.3|110779.3|110754.3|110768.2|110743.2|16
1731497700000|2024-11-13 11:35:00|110780.4|110755.4|110778.8|110753.8|110784.2|110759.2|110777.6|110752.6|16
1731497710000|2024-11-13 11:35:10|110779.2|110754.2|110779.7|110754.7|110782.2|110757.2|110779.2|110754.2|11
1731497720000|2024-11-13 11:35:20|110779.2|110754.2|110775.9|110750.9|110779.4|110754.4|110775.6|110750.6|15
1731497730000|2024-11-13 11:35:30|110770.6|110745.6|110759.3|110734.3|110770.6|110745.6|110754.8|110729.8|20
1731497740000|2024-11-13 11:35:40|110759.4|110734.4|110761|110736|110761.8|110736.8|110758.2|110733.2|14
1731497750000|2024-11-13 11:35:50|110760.9|110735.9|110759|110734|110761.6|110736.6|110758.9|110733.9|7
1731497760000|2024-11-13 11:36:00|110759.7|110734.7|110760.4|110735.4|110760.4|110735.4|110759.4|110734.4|7
1731497770000|2024-11-13 11:36:10|110761.2|110736.2|110763.3|110738.3|110763.5|110738.5|110761.2|110736.2|8
1731497780000|2024-11-13 11:36:20|110763.2|110738.2|110758|110733|110763.5|110738.5|110758|110733|9
1731497790000|2024-11-13 11:36:30|110758.3|110733.3|110781.7|110756.7|110782.5|110757.5|110758.3|110733.3|14
1731497800000|2024-11-13 11:36:40|110781.1|110756.1|110778.5|110753.5|110785.2|110760.2|110776.1|110751.1|24
1731497810000|2024-11-13 11:36:50|110781.4|110756.4|110771.9|110746.9|110781.4|110756.4|110770.6|110745.6|19
1731497820000|2024-11-13 11:37:00|110771.1|110746.1|110769.4|110744.4|110772.9|110747.9|110767.6|110742.6|20
1731497830000|2024-11-13 11:37:10|110769.3|110744.3|110756.5|110731.5|110769.7|110744.7|110755.6|110730.6|22
1731497840000|2024-11-13 11:37:20|110757.2|110732.2|110754.6|110729.6|110757.2|110732.2|110754.6|110729.6|6
1731497850000|2024-11-13 11:37:30|110754.5|110729.5|110750.6|110725.6|110756.7|110731.7|110750.6|110725.6|10
1731497860000|2024-11-13 11:37:40|110751.4|110726.4|110756.5|110731.5|110756.5|110731.5|110751.3|110726.3|13
1731497870000|2024-11-13 11:37:50|110757.3|110732.3|110762.1|110737.1|110762.1|110737.1|110756.5|110731.5|8
1731497880000|2024-11-13 11:38:00|110762.9|110737.9|110761.4|110736.4|110764.2|110739.2|110761.4|110736.4|18
1731497890000|2024-11-13 11:38:10|110761.7|110736.7|110759.6|110734.6|110762|110737|110758.8|110733.8|13
1731497900000|2024-11-13 11:38:20|110758.8|110733.8|110760.9|110735.9|110760.9|110735.9|110758.2|110733.2|12
1731497910000|2024-11-13 11:38:30|110761|110736|110758.5|110733.5|110761.8|110736.8|110758.5|110733.5|10
1731497920000|2024-11-13 11:38:40|110759.3|110734.3|110760|110735|110765.6|110740.6|110757.9|110732.9|14
1731497930000|2024-11-13 11:38:50|110759.1|110734.1|110759.4|110734.4|110759.5|110734.5|110758.8|110733.8|7
1731497940000|2024-11-13 11:39:00|110759.2|110734.2|110759|110734|110759.3|110734.3|110758.4|110733.4|5
1731497950000|2024-11-13 11:39:10|110758.3|110733.3|110759.1|110734.1|110759.1|110734.1|110757.4|110732.4|9
1731497960000|2024-11-13 11:39:20|110759.6|110734.6|110759|110734|110759.6|110734.6|110759|110734|6
1731497970000|2024-11-13 11:39:30|110759.2|110734.2|110759.3|110734.3|110763.5|110738.5|110759.2|110734.2|7
1731497980000|2024-11-13 11:39:40|110758.4|110733.4|110757.9|110732.9|110758.4|110733.4|110757.7|110732.7|5
1731497990000|2024-11-13 11:39:50|110758.3|110733.3|110755.8|110730.8|110759.3|110734.3|110754.9|110729.9|8
1731498000000|2024-11-13 11:40:00|110756|110731|110752.7|110727.7|110757.9|110732.9|110752.7|110727.7|5
1731498010000|2024-11-13 11:40:10|110753.5|110728.5|110759|110734|110761.5|110736.5|110753.5|110728.5|14
1731498020000|2024-11-13 11:40:20|110759.2|110734.2|110733.9|110708.9|110759.4|110734.4|110733.8|110708.8|21
1731498030000|2024-11-13 11:40:30|110735.5|110710.5|110737.9|110712.9|110738.1|110713.1|110734|110709|43
1731498040000|2024-11-13 11:40:40|110737.7|110712.7|110737.1|110712.1|110738.9|110713.9|110735.4|110710.4|50
1731498050000|2024-11-13 11:40:50|110736.8|110711.8|110727.6|110702.6|110737.6|110712.6|110727.6|110702.6|25
1731498060000|2024-11-13 11:41:00|110726.8|110701.8|110725.9|110700.9|110726.8|110701.8|110725.4|110700.4|7
1731498070000|2024-11-13 11:41:10|110725.1|110700.1|110727.9|110702.9|110727.9|110702.9|110724.9|110699.9|8
1731498080000|2024-11-13 11:41:20|110727.7|110702.7|110726.8|110701.8|110727.7|110702.7|110725.5|110700.5|7
1731498090000|2024-11-13 11:41:30|110725.9|110700.9|110727.8|110702.8|110727.8|110702.8|110725.9|110700.9|6
1731498100000|2024-11-13 11:41:40|110728.1|110703.1|110726.8|110701.8|110728.1|110703.1|110725.2|110700.2|14
1731498110000|2024-11-13 11:41:50|110725.7|110700.7|110731.1|110706.1|110731.9|110706.9|110725.6|110700.6|14
1731498120000|2024-11-13 11:42:00|110732.2|110707.2|110732.2|110707.2|110733|110708|110732.2|110707.2|5
1731498130000|2024-11-13 11:42:10|110732.1|110707.1|110732.9|110707.9|110732.9|110707.9|110731.8|110706.8|7
1731498140000|2024-11-13 11:42:20|110733.4|110708.4|110733.2|110708.2|110736|110711|110728.5|110703.5|28
1731498150000|2024-11-13 11:42:30|110732.1|110707.1|110731.9|110706.9|110732.4|110707.4|110730.7|110705.7|35
1731498160000|2024-11-13 11:42:40|110731.6|110706.6|110732|110707|110732.9|110707.9|110731.2|110706.2|24
1731498170000|2024-11-13 11:42:50|110731.8|110706.8|110735.6|110710.6|110737|110712|110731.8|110706.8|23
1731498180000|2024-11-13 11:43:00|110736.1|110711.1|110734.8|110709.8|110738.6|110713.6|110734.8|110709.8|10
1731498190000|2024-11-13 11:43:10|110734.4|110709.4|110733.7|110708.7|110734.4|110709.4|110733.3|110708.3|4
1731498200000|2024-11-13 11:43:20|110734|110709|110737.4|110712.4|110737.9|110712.9|110734|110709|8
1731498210000|2024-11-13 11:43:30|110737.8|110712.8|110741.7|110716.7|110741.8|110716.8|110737.5|110712.5|11
1731498220000|2024-11-13 11:43:40|110741.9|110716.9|110732.9|110707.9|110741.9|110716.9|110732.9|110707.9|23
1731498230000|2024-11-13 11:43:50|110732.5|110707.5|110737.1|110712.1|110739|110714|110732.5|110707.5|15
1731498240000|2024-11-13 11:44:00|110735.6|110710.6|110737.5|110712.5|110737.5|110712.5|110735.6|110710.6|10
1731498250000|2024-11-13 11:44:10|110738|110713|110744.9|110719.9|110748.2|110723.2|110736.2|110711.2|22
1731498260000|2024-11-13 11:44:20|110745.5|110720.5|110754.1|110729.1|110754.1|110729.1|110745.5|110720.5|17
1731498270000|2024-11-13 11:44:30|110753.9|110728.9|110754.3|110729.3|110754.3|110729.3|110753.9|110728.9|3
1731498280000|2024-11-13 11:44:40|110755.8|110730.8|110760.6|110735.6|110762.2|110737.2|110755.8|110730.8|18
1731498290000|2024-11-13 11:44:50|110760|110735|110743.2|110718.2|110762.3|110737.3|110739.9|110714.9|26
1731498300000|2024-11-13 11:45:00|110743.9|110718.9|110742.1|110717.1|110750.4|110725.4|110741.4|110716.4|33
1731498310000|2024-11-13 11:45:10|110741.9|110716.9|110740.6|110715.6|110742.5|110717.5|110740.1|110715.1|7
1731498320000|2024-11-13 11:45:20|110740.3|110715.3|110711.4|110686.4|110740.3|110715.3|110709.7|110684.7|35
1731498330000|2024-11-13 11:45:30|110711.3|110686.3|110710.5|110685.5|110714.7|110689.7|110709.8|110684.8|25
1731498340000|2024-11-13 11:45:40|110711.5|110686.5|110705.5|110680.5|110712.4|110687.4|110705.5|110680.5|12
1731498350000|2024-11-13 11:45:50|110704.3|110679.3|110694.6|110669.6|110704.3|110679.3|110694.6|110669.6|21
1731498360000|2024-11-13 11:46:00|110693.4|110668.4|110695.8|110670.8|110696.5|110671.5|110693.4|110668.4|9
1731498370000|2024-11-13 11:46:10|110696.4|110671.4|110692.3|110667.3|110696.4|110671.4|110692.3|110667.3|10
1731498380000|2024-11-13 11:46:20|110694.1|110669.1|110692.8|110667.8|110695.5|110670.5|110692.8|110667.8|12
1731498390000|2024-11-13 11:46:30|110692.9|110667.9|110694.6|110669.6|110694.9|110669.9|110692.3|110667.3|12
1731498400000|2024-11-13 11:46:40|110695|110670|110695.8|110670.8|110697.8|110672.8|110694.9|110669.9|5
1731498410000|2024-11-13 11:46:50|110698.8|110673.8|110698.4|110673.4|110705.7|110680.7|110695.8|110670.8|27
1731498420000|2024-11-13 11:47:00|110699.4|110674.4|110689.5|110664.5|110700.1|110675.1|110688.6|110663.6|31
1731498430000|2024-11-13 11:47:10|110690.5|110665.5|110690.5|110665.5|110693.4|110668.4|110689.7|110664.7|13
1731498440000|2024-11-13 11:47:20|110690.3|110665.3|110683.3|110658.3|110690.3|110665.3|110682.1|110657.1|15
1731498450000|2024-11-13 11:47:30|110682.9|110657.9|110688.2|110663.2|110689.2|110664.2|110682|110657|25
1731498460000|2024-11-13 11:47:40|110686.6|110661.6|110686|110661|110690.2|110665.2|110682.7|110657.7|35
1731498470000|2024-11-13 11:47:50|110684.1|110659.1|110678.3|110653.3|110685.2|110660.2|110678.3|110653.3|14
1731498480000|2024-11-13 11:48:00|110675.8|110650.8|110673.5|110648.5|110675.8|110650.8|110672.3|110647.3|16
1731498490000|2024-11-13 11:48:10|110673.7|110648.7|110675.9|110650.9|110675.9|110650.9|110673.3|110648.3|8
1731498500000|2024-11-13 11:48:20|110675.3|110650.3|110672.9|110647.9|110675.3|110650.3|110669.9|110644.9|17
1731498510000|2024-11-13 11:48:30|110673|110648|110677|110652|110680|110655|110672.4|110647.4|21
1731498520000|2024-11-13 11:48:40|110677.6|110652.6|110685.4|110660.4|110687.1|110662.1|110677.6|110652.6|21
1731498530000|2024-11-13 11:48:50|110684.9|110659.9|110673.6|110648.6|110684.9|110659.9|110673.6|110648.6|13
1731498540000|2024-11-13 11:49:00|110672.9|110647.9|110679.2|110654.2|110680|110655|110672.9|110647.9|13
1731498550000|2024-11-13 11:49:10|110678.2|110653.2|110690|110665|110690|110665|110678.2|110653.2|20
1731498560000|2024-11-13 11:49:20|110691.4|110666.4|110697.4|110672.4|110706.1|110681.1|110691.4|110666.4|24
1731498570000|2024-11-13 11:49:30|110697.7|110672.7|110693.6|110668.6|110698.8|110673.8|110692.6|110667.6|14
1731498580000|2024-11-13 11:49:40|110694.7|110669.7|110695|110670|110695.8|110670.8|110692.1|110667.1|14
1731498590000|2024-11-13 11:49:50|110694.6|110669.6|110694.8|110669.8|110694.8|110669.8|110691.4|110666.4|14
1731498600000|2024-11-13 11:50:00|110694|110669|110691.4|110666.4|110694|110669|110687|110662|24
1731498610000|2024-11-13 11:50:10|110691.9|110666.9|110696.6|110671.6|110698.3|110673.3|110691.9|110666.9|14
1731498620000|2024-11-13 11:50:20|110697.1|110672.1|110695.9|110670.9|110705.4|110680.4|110694.8|110669.8|31
1731498630000|2024-11-13 11:50:30|110696|110671|110697.3|110672.3|110700.8|110675.8|110695.8|110670.8|14
1731498640000|2024-11-13 11:50:40|110697.2|110672.2|110695.4|110670.4|110702.2|110677.2|110693.5|110668.5|12
1731498650000|2024-11-13 11:50:50|110695.5|110670.5|110693.7|110668.7|110696.3|110671.3|110693.6|110668.6|8
1731498660000|2024-11-13 11:51:00|110693.1|110668.1|110695.2|110670.2|110695.2|110670.2|110693.1|110668.1|9
1731498670000|2024-11-13 11:51:10|110695.1|110670.1|110693.8|110668.8|110695.1|110670.1|110689.4|110664.4|13
1731498680000|2024-11-13 11:51:20|110694.9|110669.9|110693.7|110668.7|110696.1|110671.1|110693.7|110668.7|7
1731498690000|2024-11-13 11:51:30|110694.1|110669.1|110686.6|110661.6|110695.3|110670.3|110686.6|110661.6|14
1731498700000|2024-11-13 11:51:40|110686.7|110661.7|110687.9|110662.9|110689.3|110664.3|110686.7|110661.7|14
1731498710000|2024-11-13 11:51:50|110687.2|110662.2|110686.9|110661.9|110687.3|110662.3|110686.2|110661.2|14
1731498720000|2024-11-13 11:52:00|110686.4|110661.4|110662.6|110637.6|110686.9|110661.9|110662.6|110637.6|12
1731498730000|2024-11-13 11:52:10|110662.1|110637.1|110655.6|110630.6|110663.1|110638.1|110655.3|110630.3|14
1731498740000|2024-11-13 11:52:20|110654.6|110629.6|110647.1|110622.1|110654.8|110629.8|110644.5|110619.5|26
1731498750000|2024-11-13 11:52:30|110648.9|110623.9|110647.6|110622.6|110648.9|110623.9|110647.6|110622.6|4
1731498760000|2024-11-13 11:52:40|110647.5|110622.5|110643.6|110618.6|110647.5|110622.5|110643.6|110618.6|9
1731498770000|2024-11-13 11:52:50|110643.2|110618.2|110629.8|110604.8|110644.1|110619.1|110629.8|110604.8|20
1731498780000|2024-11-13 11:53:00|110628.9|110603.9|110622.4|110597.4|110629.1|110604.1|110618.3|110593.3|21
1731498790000|2024-11-13 11:53:10|110621.8|110596.8|110620.6|110595.6|110622.3|110597.3|110618.1|110593.1|9
1731498800000|2024-11-13 11:53:20|110621.3|110596.3|110600|110575|110621.3|110596.3|110600|110575|21
1731498810000|2024-11-13 11:53:30|110600.1|110575.1|110595.1|110570.1|110600.2|110575.2|110588.5|110563.5|20
1731498820000|2024-11-13 11:53:40|110597.3|110572.3|110588.6|110563.6|110597.4|110572.4|110588.5|110563.5|21
1731498830000|2024-11-13 11:53:50|110587.8|110562.8|110593|110568|110593|110568|110587.2|110562.2|17
1731498840000|2024-11-13 11:54:00|110596.9|110571.9|110623.1|110598.1|110623.1|110598.1|110596.9|110571.9|40
1731498850000|2024-11-13 11:54:10|110624.3|110599.3|110625.2|110600.2|110626|110601|110619.3|110594.3|40
1731498860000|2024-11-13 11:54:20|110625.6|110600.6|110626.4|110601.4|110637.3|110612.3|110625.5|110600.5|30
1731498870000|2024-11-13 11:54:30|110625.2|110600.2|110603.8|110578.8|110625.6|110600.6|110603.8|110578.8|27
1731498880000|2024-11-13 11:54:40|110604.9|110579.9|110585.3|110560.3|110604.9|110579.9|110585.3|110560.3|32
1731498890000|2024-11-13 11:54:50|110586|110561|110598.6|110573.6|110598.6|110573.6|110585.5|110560.5|21
1731498900000|2024-11-13 11:55:00|110599.6|110574.6|110579.6|110554.6|110599.6|110574.6|110579.6|110554.6|38
1731498910000|2024-11-13 11:55:10|110580.7|110555.7|110585.3|110560.3|110585.3|110560.3|110577.1|110552.1|19
1731498920000|2024-11-13 11:55:20|110585.6|110560.6|110591.5|110566.5|110596.8|110571.8|110585.2|110560.2|24
1731498930000|2024-11-13 11:55:30|110593.2|110568.2|110596.8|110571.8|110604|110579|110586.1|110561.1|30
1731498940000|2024-11-13 11:55:40|110597.7|110572.7|110597|110572|110603.5|110578.5|110595.7|110570.7|15
1731498950000|2024-11-13 11:55:50|110596.4|110571.4|110602.2|110577.2|110602.2|110577.2|110595|110570|11
1731498960000|2024-11-13 11:56:00|110602.9|110577.9|110597.6|110572.6|110607|110582|110597.6|110572.6|12
1731498970000|2024-11-13 11:56:10|110597.3|110572.3|110610.3|110585.3|110611.7|110586.7|110591.7|110566.7|42
1731498980000|2024-11-13 11:56:20|110609.6|110584.6|110593.4|110568.4|110622.9|110597.9|110593.4|110568.4|30
1731498990000|2024-11-13 11:56:30|110592.6|110567.6|110588.8|110563.8|110592.6|110567.6|110577.6|110552.6|39
1731499000000|2024-11-13 11:56:40|110589.6|110564.6|110591.5|110566.5|110597.4|110572.4|110588|110563|24
1731499010000|2024-11-13 11:56:50|110590.4|110565.4|110584.3|110559.3|110590.4|110565.4|110582.4|110557.4|22
1731499020000|2024-11-13 11:57:00|110580.9|110555.9|110579.2|110554.2|110581|110556|110576.3|110551.3|18
1731499030000|2024-11-13 11:57:10|110576|110551|110567.3|110542.3|110576|110551|110564.6|110539.6|24
1731499040000|2024-11-13 11:57:20|110567.7|110542.7|110560.8|110535.8|110575.7|110550.7|110560.8|110535.8|27
1731499050000|2024-11-13 11:57:30|110553.3|110528.3|110546.6|110521.6|110553.4|110528.4|110546.6|110521.6|19
1731499060000|2024-11-13 11:57:40|110546.1|110521.1|110551.2|110526.2|110551.4|110526.4|110546.1|110521.1|17
1731499070000|2024-11-13 11:57:50|110549.1|110524.1|110533|110508|110549.1|110524.1|110529.6|110504.6|24
1731499080000|2024-11-13 11:58:00|110532.4|110507.4|110539.9|110514.9|110539.9|110514.9|110530.7|110505.7|41
1731499090000|2024-11-13 11:58:10|110539.1|110514.1|110536.1|110511.1|110539.2|110514.2|110534.9|110509.9|32
1731499100000|2024-11-13 11:58:20|110536.8|110511.8|110538.2|110513.2|110538.2|110513.2|110524.4|110499.4|36
1731499110000|2024-11-13 11:58:30|110538.9|110513.9|110512.7|110487.7|110539|110514|110511.7|110486.7|39
1731499120000|2024-11-13 11:58:40|110513.8|110488.8|110497.5|110472.5|110517.1|110492.1|110497.5|110472.5|32
1731499130000|2024-11-13 11:58:50|110494.5|110469.5|110480.6|110455.6|110494.5|110469.5|110476.4|110451.4|43
1731499140000|2024-11-13 11:59:00|110481.9|110456.9|110478.3|110453.3|110490|110465|110472.8|110447.8|42
1731499150000|2024-11-13 11:59:10|110476.7|110451.7|110473.4|110448.4|110488.1|110463.1|110472.6|110447.6|30
1731499160000|2024-11-13 11:59:20|110473.6|110448.6|110475.3|110450.3|110476.8|110451.8|110472|110447|29
1731499170000|2024-11-13 11:59:30|110474.9|110449.9|110471.7|110446.7|110477.2|110452.2|110470.9|110445.9|32
1731499180000|2024-11-13 11:59:40|110472.8|110447.8|110483.1|110458.1|110485|110460|110472.8|110447.8|34
1731499190000|2024-11-13 11:59:50|110482.2|110457.2|110478.6|110453.6|110482.3|110457.3|110469|110444|25
1731499200000|2024-11-13 12:00:00|110477.5|110452.5|110482.7|110457.7|110494.6|110469.6|110471.1|110446.1|41
1731499210000|2024-11-13 12:00:10|110484|110459|110485.9|110460.9|110490.6|110465.6|110483.9|110458.9|29
1731499220000|2024-11-13 12:00:20|110487.1|110462.1|110490.8|110465.8|110493.3|110468.3|110485.7|110460.7|22
1731499230000|2024-11-13 12:00:30|110489.5|110464.5|110493.4|110468.4|110497.8|110472.8|110489.5|110464.5|19
1731499240000|2024-11-13 12:00:40|110494.2|110469.2|110494.1|110469.1|110494.5|110469.5|110493.7|110468.7|5
1731499250000|2024-11-13 12:00:50|110494.4|110469.4|110469.2|110444.2|110496.1|110471.1|110464|110439|27
1731499260000|2024-11-13 12:01:00|110469.5|110444.5|110445.4|110420.4|110469.9|110444.9|110444.6|110419.6|41
1731499270000|2024-11-13 12:01:10|110446.2|110421.2|110448.1|110423.1|110449.4|110424.4|110438.9|110413.9|31
1731499280000|2024-11-13 12:01:20|110447.6|110422.6|110456.4|110431.4|110458.2|110433.2|110447.1|110422.1|24
1731499290000|2024-11-13 12:01:30|110455.5|110430.5|110494.7|110469.7|110497|110472|110452.7|110427.7|31
1731499300000|2024-11-13 12:01:40|110495.6|110470.6|110522.2|110497.2|110525.7|110500.7|110495.6|110470.6|39
1731499310000|2024-11-13 12:01:50|110523.3|110498.3|110528.6|110503.6|110544.8|110519.8|110523.3|110498.3|37
1731499320000|2024-11-13 12:02:00|110526.4|110501.4|110551.3|110526.3|110552|110527|110525.8|110500.8|30
1731499330000|2024-11-13 12:02:10|110550.4|110525.4|110545|110520|110551.8|110526.8|110535.3|110510.3|21
1731499340000|2024-11-13 12:02:20|110544.2|110519.2|110547.4|110522.4|110547.4|110522.4|110537.4|110512.4|15
1731499350000|2024-11-13 12:02:30|110546.4|110521.4|110539.7|110514.7|110546.4|110521.4|110533.6|110508.6|19
1731499360000|2024-11-13 12:02:40|110539.4|110514.4|110536|110511|110541.5|110516.5|110534.1|110509.1|17
1731499370000|2024-11-13 12:02:50|110536.8|110511.8|110517.8|110492.8|110538.7|110513.7|110506|110481|33
1731499380000|2024-11-13 12:03:00|110516.3|110491.3|110519.2|110494.2|110526.5|110501.5|110515|110490|33
1731499390000|2024-11-13 12:03:10|110518.5|110493.5|110509.1|110484.1|110518.5|110493.5|110507.9|110482.9|31
1731499400000|2024-11-13 12:03:20|110509.9|110484.9|110519.1|110494.1|110519.1|110494.1|110509.9|110484.9|16
1731499410000|2024-11-13 12:03:30|110520.1|110495.1|110516.4|110491.4|110520.1|110495.1|110516.4|110491.4|8
1731499420000|2024-11-13 12:03:40|110516.2|110491.2|110524.3|110499.3|110526.8|110501.8|110516.1|110491.1|23
1731499430000|2024-11-13 12:03:50|110524.4|110499.4|110520|110495|110524.4|110499.4|110516.7|110491.7|19
1731499440000|2024-11-13 12:04:00|110520.7|110495.7|110527|110502|110529.5|110504.5|110520.6|110495.6|26
1731499450000|2024-11-13 12:04:10|110525.2|110500.2|110542.3|110517.3|110542.3|110517.3|110525.2|110500.2|24
1731499460000|2024-11-13 12:04:20|110545.2|110520.2|110560.2|110510.2|110561.7|110524.7|110545.2|110510.2|15
1731499470000|2024-11-13 12:04:30|110560.5|110510.5|110567.6|110517.6|110568.6|110518.6|110560.2|110510.2|19
1731499480000|2024-11-13 12:04:40|110566.9|110516.9|110567.1|110517.1|110571.5|110521.5|110566.9|110516.9|17
1731499490000|2024-11-13 12:04:50|110566.9|110516.9|110570.9|110520.9|110581.2|110531.2|110566.2|110516.2|25
1731499500000|2024-11-13 12:05:00|110571.2|110521.2|110577.1|110552.1|110585.1|110552.2|110566.7|110516.7|30
1731499510000|2024-11-13 12:05:10|110576.2|110551.2|110569.4|110544.4|110579.3|110554.3|110568.8|110543.8|13
1731499520000|2024-11-13 12:05:20|110569|110544|110563.9|110538.9|110569|110544|110560.8|110535.8|20
1731499530000|2024-11-13 12:05:30|110565|110540|110569.4|110544.4|110569.4|110544.4|110565|110540|15
1731499540000|2024-11-13 12:05:40|110570|110545|110586|110561|110586|110561|110566.9|110541.9|27
1731499550000|2024-11-13 12:05:50|110585.8|110560.8|110583.6|110558.6|110585.8|110560.8|110582.2|110557.2|19
1731499560000|2024-11-13 12:06:00|110583.7|110558.7|110582|110557|110587|110562|110581.9|110556.9|16
1731499570000|2024-11-13 12:06:10|110580.9|110555.9|110585.4|110560.4|110585.7|110560.7|110580.4|110555.4|14
1731499580000|2024-11-13 12:06:20|110585.2|110560.2|110586.4|110561.4|110586.9|110561.9|110585.2|110560.2|8
1731499590000|2024-11-13 12:06:30|110586.2|110561.2|110584.5|110559.5|110586.2|110561.2|110583.1|110558.1|18
1731499600000|2024-11-13 12:06:40|110586.1|110561.1|110590.4|110565.4|110592.6|110567.6|110585.9|110560.9|18
1731499610000|2024-11-13 12:06:50|110590.6|110565.6|110607.5|110582.5|110625.9|110583.8|110590.6|110565.6|19
1731499620000|2024-11-13 12:07:00|110606.7|110581.7|110609.6|110584.6|110614.8|110589.8|110606.7|110581.7|17
1731499630000|2024-11-13 12:07:10|110608.1|110583.1|110629.3|110604.3|110630.9|110605.9|110608.1|110583.1|21
1731499640000|2024-11-13 12:07:20|110629.7|110604.7|110631.4|110606.4|110631.4|110606.4|110629.1|110604.1|13
1731499650000|2024-11-13 12:07:30|110632.9|110607.9|110636.6|110611.6|110636.6|110611.6|110632.8|110607.8|8
1731499660000|2024-11-13 12:07:40|110636.5|110611.5|110634.7|110609.7|110636.6|110611.6|110634.5|110609.5|9
1731499670000|2024-11-13 12:07:50|110634.5|110609.5|110637.6|110612.6|110638.1|110613.1|110633.4|110608.4|10
1731499680000|2024-11-13 12:08:00|110638.9|110613.9|110637|110612|110639.1|110614.1|110635.2|110610.2|11
1731499690000|2024-11-13 12:08:10|110635.6|110610.6|110636.1|110611.1|110637.6|110612.6|110633.4|110608.4|14
1731499700000|2024-11-13 12:08:20|110636.4|110611.4|110637.5|110612.5|110639.4|110614.4|110632.2|110607.2|17
1731499710000|2024-11-13 12:08:30|110636.1|110611.1|110641.4|110616.4|110641.4|110616.4|110634.9|110609.9|22
1731499720000|2024-11-13 12:08:40|110642.9|110617.9|110650.7|110600.7|110653.9|110620.9|110638.3|110600.7|20
1731499730000|2024-11-13 12:08:50|110651|110601|110650|110600|110651.3|110601.3|110646|110596|13
1731499740000|2024-11-13 12:09:00|110648.6|110598.6|110654.3|110604.3|110654.3|110604.3|110648.4|110598.4|11
1731499750000|2024-11-13 12:09:10|110653.4|110603.4|110658.4|110608.4|110659.7|110609.7|110650.3|110600.3|32
1731499760000|2024-11-13 12:09:20|110658|110608|110656.7|110606.7|110661.2|110611.2|110655.7|110605.7|22
1731499770000|2024-11-13 12:09:30|110656.3|110606.3|110657.2|110607.2|110659.4|110609.4|110654.3|110604.3|17
1731499780000|2024-11-13 12:09:40|110656.2|110606.2|110676|110626|110677.5|110627.5|110656.2|110606.2|22
1731499790000|2024-11-13 12:09:50|110675.8|110625.8|110680.5|110630.5|110680.9|110630.9|110675.8|110625.8|10
1731499800000|2024-11-13 12:10:00|110680.9|110630.9|110680.2|110630.2|110684.3|110634.3|110680.2|110630.2|14
1731499810000|2024-11-13 12:10:10|110680.1|110630.1|110684.4|110634.4|110684.5|110634.5|110679.3|110629.3|13
1731499820000|2024-11-13 12:10:20|110684.7|110634.7|110685.1|110635.1|110685.3|110635.3|110681.4|110631.4|11
1731499830000|2024-11-13 12:10:30|110690.7|110640.7|110676|110626|110690.9|110640.9|110675.9|110625.9|18
1731499840000|2024-11-13 12:10:40|110674.6|110624.6|110677|110627|110677|110627|110674.6|110624.6|8
1731499850000|2024-11-13 12:10:50|110677.1|110627.1|110676.5|110626.5|110677.1|110627.1|110674.5|110624.5|10
1731499860000|2024-11-13 12:11:00|110676.9|110626.9|110657.7|110632.7|110676.9|110633|110657.5|110622|9
1731499870000|2024-11-13 12:11:10|110657.8|110632.8|110636.3|110611.3|110657.8|110632.8|110635.1|110610.1|22
1731499880000|2024-11-13 12:11:20|110636.9|110611.9|110651.5|110626.5|110653.8|110628.8|110636.9|110611.9|23
1731499890000|2024-11-13 12:11:30|110650.7|110625.7|110651.3|110626.3|110652|110627|110648.9|110623.9|16
1731499900000|2024-11-13 12:11:40|110649.7|110624.7|110637|110612|110649.7|110624.7|110637|110612|19
1731499910000|2024-11-13 12:11:50|110640.7|110615.7|110636.7|110611.7|110641.1|110616.1|110635.1|110610.1|17
1731499920000|2024-11-13 12:12:00|110635.4|110610.4|110636.4|110611.4|110636.7|110611.7|110635.3|110610.3|9
1731499930000|2024-11-13 12:12:10|110638.7|110613.7|110632.2|110607.2|110638.7|110613.7|110631.1|110606.1|11
1731499940000|2024-11-13 12:12:20|110631.9|110606.9|110635.6|110610.6|110635.6|110610.6|110631.9|110606.9|6
1731499950000|2024-11-13 12:12:30|110634.8|110609.8|110644.3|110619.3|110644.3|110619.3|110634.8|110609.8|16
1731499960000|2024-11-13 12:12:40|110644.2|110619.2|110646|110621|110646.5|110621.5|110644|110619|14
1731499970000|2024-11-13 12:12:50|110644.8|110619.8|110648.3|110623.3|110648.3|110623.3|110644|110619|13
1731499980000|2024-11-13 12:13:00|110647.1|110622.1|110646.6|110621.6|110647.1|110622.1|110646.2|110621.2|5
1731499990000|2024-11-13 12:13:10|110646.4|110621.4|110648.8|110623.8|110648.8|110623.8|110645.4|110620.4|8
1731500000000|2024-11-13 12:13:20|110651.5|110626.5|110650.7|110625.7|110651.5|110626.5|110649.2|110624.2|15
1731500010000|2024-11-13 12:13:30|110672|110647|110673.8|110648.8|110674.6|110649.6|110666.8|110641.8|33
1731500020000|2024-11-13 12:13:40|110672.3|110647.3|110673.7|110648.7|110675|110650|110672.1|110647.1|13
1731500030000|2024-11-13 12:13:50|110673.6|110648.6|110675.1|110650.1|110676.4|110651.4|110673.3|110648.3|17
1731500040000|2024-11-13 12:14:00|110676.3|110651.3|110667.4|110642.4|110678.1|110653.1|110667.4|110642.4|27
1731500050000|2024-11-13 12:14:10|110667.5|110642.5|110664|110639|110668|110643|110663.4|110638.4|12
1731500060000|2024-11-13 12:14:20|110663.9|110638.9|110664|110639|110664|110639|110663.2|110638.2|7
1731500070000|2024-11-13 12:14:30|110665.1|110640.1|110668.2|110643.2|110668.6|110643.6|110665.1|110640.1|6
1731500080000|2024-11-13 12:14:40|110668|110643|110669.4|110644.4|110669.4|110644.4|110668|110643|5
1731500090000|2024-11-13 12:14:50|110669.7|110644.7|110669.4|110644.4|110674.8|110649.8|110669.4|110644.4|21
1731500100000|2024-11-13 12:15:00|110667|110642|110655.2|110630.2|110667|110642|110655.2|110630.2|6
1731500110000|2024-11-13 12:15:10|110655.7|110630.7|110654.9|110629.9|110655.7|110630.7|110651.6|110626.6|10
1731500120000|2024-11-13 12:15:20|110655.7|110630.7|110667.9|110642.9|110667.9|110642.9|110655.7|110630.7|9
1731500130000|2024-11-13 12:15:30|110666.5|110641.5|110666|110641|110686.5|110661.5|110664.2|110639.2|28
1731500140000|2024-11-13 12:15:40|110669.1|110644.1|110680.7|110655.7|110680.7|110655.7|110666.3|110641.3|18
1731500150000|2024-11-13 12:15:50|110680.4|110655.4|110675.6|110650.6|110682.5|110657.5|110675.6|110650.6|12
1731500160000|2024-11-13 12:16:00|110677.5|110652.5|110685.5|110660.5|110690.9|110665.9|110675.7|110650.7|25
1731500170000|2024-11-13 12:16:10|110685.6|110660.6|110700.8|110675.8|110700.8|110675.8|110685.5|110660.5|19
1731500180000|2024-11-13 12:16:20|110699.7|110674.7|110694.4|110669.4|110701.7|110676.7|110694.4|110669.4|26
1731500190000|2024-11-13 12:16:30|110695.9|110670.9|110696.2|110671.2|110700.8|110675.8|110695.1|110670.1|20
1731500200000|2024-11-13 12:16:40|110696.1|110671.1|110696.4|110671.4|110697|110672|110695|110670|8
1731500210000|2024-11-13 12:16:50|110695.8|110670.8|110698.2|110673.2|110698.2|110673.2|110693.3|110668.3|16
1731500220000|2024-11-13 12:17:00|110696.8|110671.8|110693.2|110668.2|110696.8|110671.8|110691.1|110666.1|8
1731500230000|2024-11-13 12:17:10|110693.3|110668.3|110695.1|110670.1|110695.1|110670.1|110693.3|110668.3|8
1731500240000|2024-11-13 12:17:20|110695.7|110670.7|110700.9|110675.9|110700.9|110675.9|110695.7|110670.7|9
1731500250000|2024-11-13 12:17:30|110701.9|110676.9|110696.2|110671.2|110701.9|110676.9|110694.5|110669.5|9
1731500260000|2024-11-13 12:17:40|110696.4|110671.4|110696|110671|110696.4|110671.4|110696|110671|5
1731500270000|2024-11-13 12:17:50|110694.9|110669.9|110690.5|110665.5|110694.9|110669.9|110687.8|110662.8|12
1731500280000|2024-11-13 12:18:00|110688.8|110663.8|110683.7|110658.7|110688.8|110663.8|110682.1|110657.1|18
1731500290000|2024-11-13 12:18:10|110683.3|110658.3|110683.6|110658.6|110683.6|110658.6|110681.5|110656.5|7
1731500300000|2024-11-13 12:18:20|110683.7|110658.7|110666.7|110641.7|110684.3|110659.3|110661.6|110636.6|26
1731500310000|2024-11-13 12:18:30|110665.8|110640.8|110685.6|110660.6|110687.9|110662.9|110664.8|110639.8|30
1731500320000|2024-11-13 12:18:40|110686.5|110661.5|110695.4|110670.4|110701.3|110676.3|110686.5|110661.5|20
1731500330000|2024-11-13 12:18:50|110694.9|110669.9|110686.1|110661.1|110694.9|110669.9|110686.1|110661.1|17
1731500340000|2024-11-13 12:19:00|110685.6|110660.6|110695.7|110670.7|110697.6|110672.6|110685.6|110660.6|19
1731500350000|2024-11-13 12:19:10|110695.6|110670.6|110695.3|110670.3|110695.6|110670.6|110693.2|110668.2|11
1731500360000|2024-11-13 12:19:20|110696|110671|110695.7|110670.7|110697.7|110672.7|110695.5|110670.5|14
1731500370000|2024-11-13 12:19:30|110695.5|110670.5|110697.6|110672.6|110697.6|110672.6|110695.5|110670.5|11
1731500380000|2024-11-13 12:19:40|110698.3|110673.3|110696.2|110671.2|110698.3|110673.3|110694.9|110669.9|18
1731500390000|2024-11-13 12:19:50|110696.8|110671.8|110696|110671|110704|110679|110694.3|110669.3|22
1731500400000|2024-11-13 12:20:00|110696.4|110671.4|110698.5|110673.5|110698.5|110673.5|110695.3|110670.3|11
1731500410000|2024-11-13 12:20:10|110697.6|110672.6|110693|110668|110697.6|110672.6|110692.1|110667.1|11
1731500420000|2024-11-13 12:20:20|110693.1|110668.1|110685.5|110660.5|110696.7|110671.7|110685.5|110660.5|33
1731500430000|2024-11-13 12:20:30|110686.9|110661.9|110690.3|110665.3|110691.4|110666.4|110683.1|110658.1|21
1731500440000|2024-11-13 12:20:40|110689.2|110664.2|110686.3|110661.3|110689.2|110664.2|110685.4|110660.4|14
1731500450000|2024-11-13 12:20:50|110686.4|110661.4|110685.3|110660.3|110687.1|110662.1|110680.6|110655.6|17
1731500460000|2024-11-13 12:21:00|110685.1|110660.1|110683.9|110658.9|110687.2|110662.2|110680.8|110655.8|23
1731500470000|2024-11-13 12:21:10|110684|110659|110684.3|110659.3|110684.3|110659.3|110683.9|110658.9|3
1731500480000|2024-11-13 12:21:20|110683.9|110658.9|110690.2|110665.2|110690.2|110665.2|110683.9|110658.9|8
1731500490000|2024-11-13 12:21:30|110691.3|110666.3|110689.4|110664.4|110696.3|110671.3|110688.4|110663.4|18
1731500500000|2024-11-13 12:21:40|110689.8|110664.8|110691.4|110666.4|110691.4|110666.4|110689.8|110664.8|8
1731500510000|2024-11-13 12:21:50|110691.3|110666.3|110687.1|110662.1|110691.3|110666.3|110686.1|110661.1|14
1731500520000|2024-11-13 12:22:00|110688.5|110663.5|110683.1|110658.1|110691.4|110666.4|110682.9|110657.9|16
1731500530000|2024-11-13 12:22:10|110684.2|110659.2|110683.5|110658.5|110684.6|110659.6|110683.5|110658.5|8
1731500540000|2024-11-13 12:22:20|110684.7|110659.7|110689.7|110664.7|110689.7|110664.7|110680.7|110655.7|14
1731500550000|2024-11-13 12:22:30|110690.2|110665.2|110681.4|110656.4|110690.2|110665.2|110680|110655|25
1731500560000|2024-11-13 12:22:40|110680.4|110655.4|110681.1|110656.1|110684.6|110659.6|110680|110655|21
1731500570000|2024-11-13 12:22:50|110682|110657|110686.9|110661.9|110693.1|110668.1|110682|110657|20
1731500580000|2024-11-13 12:23:00|110686.8|110661.8|110688.2|110663.2|110690.4|110665.4|110686.6|110661.6|17
1731500590000|2024-11-13 12:23:10|110689.3|110664.3|110692.4|110667.4|110697.9|110672.9|110689.3|110664.3|19
1731500600000|2024-11-13 12:23:20|110692|110667|110694.9|110669.9|110698.8|110673.8|110691.5|110666.5|14
1731500610000|2024-11-13 12:23:30|110695.6|110670.6|110702.8|110677.8|110702.8|110677.8|110694.9|110669.9|19
1731500620000|2024-11-13 12:23:40|110702.2|110677.2|110702.8|110677.8|110704.1|110679.1|110702.2|110677.2|12
1731500630000|2024-11-13 12:23:50|110703.2|110678.2|110711.5|110686.5|110713.8|110688.8|110703.2|110678.2|22
1731500640000|2024-11-13 12:24:00|110711.6|110686.6|110718.2|110693.2|110720.6|110695.6|110711.6|110686.6|21
1731500650000|2024-11-13 12:24:10|110718.4|110693.4|110714.9|110689.9|110721|110696|110714.9|110689.9|14
1731500660000|2024-11-13 12:24:20|110714.5|110689.5|110708.1|110683.1|110714.5|110689.5|110706.6|110681.6|14
1731500670000|2024-11-13 12:24:30|110707.1|110682.1|110707.5|110682.5|110707.6|110682.6|110706.7|110681.7|9
1731500680000|2024-11-13 12:24:40|110708.5|110683.5|110712.9|110687.9|110712.9|110687.9|110708.1|110683.1|11
1731500690000|2024-11-13 12:24:50|110713.1|110688.1|110705.3|110680.3|110717.3|110692.3|110702.9|110677.9|21
1731500700000|2024-11-13 12:25:00|110704|110679|110704.8|110679.8|110706.8|110681.8|110702.5|110677.5|11
1731500710000|2024-11-13 12:25:10|110705.5|110680.5|110704.2|110679.2|110705.5|110680.5|110703.8|110678.8|9
1731500720000|2024-11-13 12:25:20|110703.8|110678.8|110703.7|110678.7|110704.5|110679.5|110700.4|110675.4|12
1731500730000|2024-11-13 12:25:30|110703.8|110678.8|110706.4|110681.4|110706.5|110681.5|110703.2|110678.2|8
1731500740000|2024-11-13 12:25:40|110707.1|110682.1|110714.1|110689.1|110715.2|110690.2|110707.1|110682.1|23
1731500750000|2024-11-13 12:25:50|110714.3|110689.3|110712.1|110687.1|110716.5|110691.5|110712.1|110687.1|22
1731500760000|2024-11-13 12:26:00|110710.7|110685.7|110717.1|110692.1|110717.1|110692.1|110709|110684|19
1731500770000|2024-11-13 12:26:10|110717.2|110692.2|110716.4|110691.4|110718.6|110693.6|110712.7|110687.7|15
1731500780000|2024-11-13 12:26:20|110715.5|110690.5|110713.8|110688.8|110718.7|110693.7|110713.8|110688.8|13
1731500790000|2024-11-13 12:26:30|110714.8|110689.8|110715.3|110690.3|110717.1|110692.1|110714.8|110689.8|9
1731500800000|2024-11-13 12:26:40|110715.2|110690.2|110708.6|110683.6|110715.6|110690.6|110708|110683|16
1731500810000|2024-11-13 12:26:50|110707.3|110682.3|110694.8|110669.8|110709.9|110684.9|110692.2|110667.2|22
1731500820000|2024-11-13 12:27:00|110692.4|110667.4|110694.8|110669.8|110694.8|110669.8|110683.6|110658.6|15
1731500830000|2024-11-13 12:27:10|110694.3|110669.3|110698.2|110673.2|110698.8|110673.8|110692.7|110667.7|15
1731500840000|2024-11-13 12:27:20|110697.7|110672.7|110692.2|110667.2|110698|110673|110691.7|110666.7|15
1731500850000|2024-11-13 12:27:30|110692.3|110667.3|110710.5|110685.5|110710.5|110685.5|110692.3|110667.3|20
1731500860000|2024-11-13 12:27:40|110713.8|110688.8|110719.5|110694.5|110722.7|110697.7|110713.8|110688.8|26
1731500870000|2024-11-13 12:27:50|110720.1|110695.1|110719.1|110694.1|110722.1|110697.1|110719.1|110694.1|19
1731500880000|2024-11-13 12:28:00|110720.1|110695.1|110705.2|110680.2|110722.4|110697.4|110705.2|110680.2|30
1731500890000|2024-11-13 12:28:10|110704.6|110679.6|110698.3|110673.3|110704.9|110679.9|110698.3|110673.3|12
1731500900000|2024-11-13 12:28:20|110700.2|110675.2|110701|110676|110701|110676|110698.5|110673.5|8
1731500910000|2024-11-13 12:28:30|110700.9|110675.9|110694|110669|110700.9|110675.9|110692.2|110667.2|16
1731500920000|2024-11-13 12:28:40|110693.7|110668.7|110689.6|110664.6|110693.7|110668.7|110689.4|110664.4|18
1731500930000|2024-11-13 12:28:50|110687.7|110662.7|110677.2|110652.2|110687.7|110662.7|110675.6|110650.6|30
1731500940000|2024-11-13 12:29:00|110675.5|110650.5|110671.6|110646.6|110675.5|110650.5|110671.6|110646.6|5
1731500950000|2024-11-13 12:29:10|110670.5|110645.5|110682.5|110657.5|110682.6|110657.6|110667.6|110642.6|20
1731500960000|2024-11-13 12:29:20|110681.4|110656.4|110673.3|110648.3|110681.4|110656.4|110671.8|110646.8|21
1731500970000|2024-11-13 12:29:30|110673|110648|110683|110658|110687.8|110662.8|110673|110648|26
1731500980000|2024-11-13 12:29:40|110684.2|110659.2|110691.1|110666.1|110691.8|110666.8|110684.2|110659.2|17
1731500990000|2024-11-13 12:29:50|110692.1|110667.1|110688.4|110663.4|110695.1|110670.1|110688.2|110663.2|12
1731501000000|2024-11-13 12:30:00|110687.7|110662.7|110679.3|110654.3|110688.1|110663.1|110679.3|110654.3|12
1731501010000|2024-11-13 12:30:10|110679.1|110654.1|110688.7|110663.7|110688.8|110663.8|110679.1|110654.1|22
1731501020000|2024-11-13 12:30:20|110689.9|110664.9|110695|110670|110696|110671|110689.9|110664.9|17
1731501030000|2024-11-13 12:30:30|110694.8|110669.8|110688.5|110663.5|110695.6|110670.6|110688.5|110663.5|13
1731501040000|2024-11-13 12:30:40|110686.2|110661.2|110667.6|110642.6|110688|110663|110665.5|110640.5|23
1731501050000|2024-11-13 12:30:50|110667.7|110642.7|110673|110648|110675.1|110650.1|110667.7|110642.7|24
1731501060000|2024-11-13 12:31:00|110674.5|110649.5|110677.1|110652.1|110678.1|110653.1|110673|110648|20
1731501070000|2024-11-13 12:31:10|110678.8|110653.8|110699.4|110674.4|110703.9|110678.9|110676.4|110651.4|30
1731501080000|2024-11-13 12:31:20|110699.5|110674.5|110696.6|110671.6|110699.9|110674.9|110693.5|110668.5|16
1731501090000|2024-11-13 12:31:30|110696.4|110671.4|110697.1|110672.1|110697.1|110672.1|110693.8|110668.8|21
1731501100000|2024-11-13 12:31:40|110697|110672|110703.8|110678.8|110706.4|110681.4|110697|110672|22
1731501110000|2024-11-13 12:31:50|110703.6|110678.6|110700.9|110675.9|110703.6|110678.6|110700.2|110675.2|11
1731501120000|2024-11-13 12:32:00|110702.4|110677.4|110703.5|110678.5|110704.2|110679.2|110700.6|110675.6|9
1731501130000|2024-11-13 12:32:10|110705.7|110680.7|110714.2|110689.2|110717.6|110692.6|110704.3|110679.3|19
1731501140000|2024-11-13 12:32:20|110714.3|110689.3|110719.3|110694.3|110719.6|110694.6|110713.7|110688.7|10
1731501150000|2024-11-13 12:32:30|110719.8|110694.8|110712.5|110687.5|110719.9|110694.9|110712.3|110687.3|9
1731501160000|2024-11-13 12:32:40|110710.7|110685.7|110713.4|110688.4|110718.2|110693.2|110710.7|110685.7|20
1731501170000|2024-11-13 12:32:50|110713.2|110688.2|110709.7|110684.7|110713.4|110688.4|110709.7|110684.7|10
1731501180000|2024-11-13 12:33:00|110708.4|110683.4|110707.8|110682.8|110708.9|110683.9|110701.9|110676.9|15
1731501190000|2024-11-13 12:33:10|110707.6|110682.6|110707.8|110682.8|110711.3|110686.3|110705.8|110680.8|18
1731501200000|2024-11-13 12:33:20|110709.3|110684.3|110705.6|110680.6|110714.3|110689.3|110705.6|110680.6|21
1731501210000|2024-11-13 12:33:30|110705.2|110680.2|110703.6|110678.6|110706.2|110681.2|110702.8|110677.8|17
1731501220000|2024-11-13 12:33:40|110702.5|110677.5|110705.7|110680.7|110705.7|110680.7|110702.1|110677.1|18
1731501230000|2024-11-13 12:33:50|110705|110680|110705.5|110680.5|110706|110681|110702|110677|22
1731501240000|2024-11-13 12:34:00|110705.9|110680.9|110704.6|110679.6|110706.3|110681.3|110702.8|110677.8|17
1731501250000|2024-11-13 12:34:10|110704|110679|110656.5|110631.5|110704|110679|110656.5|110631.5|30
1731501260000|2024-11-13 12:34:20|110656.2|110631.2|110637.6|110612.6|110656.2|110631.2|110633.7|110608.7|35
1731501270000|2024-11-13 12:34:30|110635.8|110610.8|110643.7|110618.7|110643.7|110618.7|110635.8|110610.8|30
1731501280000|2024-11-13 12:34:40|110642.5|110617.5|110630|110605|110645|110620|110629.6|110604.6|28
1731501290000|2024-11-13 12:34:50|110631.1|110606.1|110630.4|110605.4|110634.1|110609.1|110630.2|110605.2|18
1731501300000|2024-11-13 12:35:00|110629.3|110604.3|110623.6|110598.6|110632.2|110607.2|110623.6|110598.6|33
1731501310000|2024-11-13 12:35:10|110624.8|110599.8|110635.1|110610.1|110635.9|110610.9|110624.8|110599.8|22
1731501320000|2024-11-13 12:35:20|110635.8|110610.8|110625.4|110600.4|110638.8|110613.8|110621.8|110596.8|29
1731501330000|2024-11-13 12:35:30|110624.6|110599.6|110614.4|110589.4|110628.7|110603.7|110610.1|110585.1|18
1731501340000|2024-11-13 12:35:40|110615.4|110590.4|110613.2|110588.2|110620.5|110595.5|110612.3|110587.3|28
1731501350000|2024-11-13 12:35:50|110613.1|110588.1|110611.3|110586.3|110614.7|110589.7|110610|110585|26
1731501360000|2024-11-13 12:36:00|110612.6|110587.6|110623.4|110598.4|110630.7|110605.7|110612.3|110587.3|36
1731501370000|2024-11-13 12:36:10|110624.7|110599.7|110625.4|110600.4|110629.2|110604.2|110621|110596|31
1731501380000|2024-11-13 12:36:20|110624.1|110599.1|110623.9|110598.9|110629.2|110604.2|110622.1|110597.1|24
1731501390000|2024-11-13 12:36:30|110623.6|110598.6|110623.9|110598.9|110623.9|110598.9|110623.6|110598.6|2
1731501400000|2024-11-13 12:36:40|110624.2|110599.2|110629|110604|110630.7|110605.7|110623.7|110598.7|17
1731501410000|2024-11-13 12:36:50|110628.4|110603.4|110646|110621|110646|110621|110628.4|110603.4|18
1731501420000|2024-11-13 12:37:00|110650.5|110625.5|110648.1|110623.1|110656.4|110631.4|110648.1|110623.1|32
1731501430000|2024-11-13 12:37:10|110648.7|110623.7|110667.3|110642.3|110667.3|110642.3|110647.5|110622.5|21
1731501440000|2024-11-13 12:37:20|110667.8|110642.8|110667.9|110642.9|110669.4|110644.4|110662.3|110637.3|35
1731501450000|2024-11-13 12:37:30|110668.1|110643.1|110652.7|110627.7|110668.7|110643.7|110652.7|110627.7|25
1731501460000|2024-11-13 12:37:40|110654|110629|110658.6|110633.6|110658.6|110633.6|110653.7|110628.7|16
1731501470000|2024-11-13 12:37:50|110658.2|110633.2|110649.2|110624.2|110658.5|110633.5|110649.1|110624.1|15
1731501480000|2024-11-13 12:38:00|110650.6|110625.6|110665.6|110640.6|110665.6|110640.6|110650.6|110625.6|25
1731501490000|2024-11-13 12:38:10|110664.4|110639.4|110666|110641|110666|110641|110660.3|110635.3|18
1731501500000|2024-11-13 12:38:20|110665.6|110640.6|110651.2|110626.2|110665.6|110640.6|110651.2|110626.2|27
1731501510000|2024-11-13 12:38:30|110651.9|110626.9|110653.2|110628.2|110653.6|110628.6|110651.9|110626.9|16
1731501520000|2024-11-13 12:38:40|110654.2|110629.2|110654.9|110629.9|110655.8|110630.8|110653.3|110628.3|9
1731501530000|2024-11-13 12:38:50|110655.3|110630.3|110660.1|110635.1|110660.1|110635.1|110655.2|110630.2|10
1731501540000|2024-11-13 12:39:00|110660|110635|110654.8|110629.8|110663.4|110638.4|110654.8|110629.8|18
1731501550000|2024-11-13 12:39:10|110654.9|110629.9|110648.9|110623.9|110654.9|110629.9|110648.9|110623.9|10
1731501560000|2024-11-13 12:39:20|110648.8|110623.8|110648.8|110623.8|110648.9|110623.9|110648.2|110623.2|8
1731501570000|2024-11-13 12:39:30|110648.7|110623.7|110655.3|110630.3|110655.3|110630.3|110648.7|110623.7|18
1731501580000|2024-11-13 12:39:40|110656.4|110631.4|110662.6|110637.6|110662.6|110637.6|110656.4|110631.4|11
1731501590000|2024-11-13 12:39:50|110663|110638|110663.9|110638.9|110665.5|110640.5|110661.9|110636.9|16
1731501600000|2024-11-13 12:40:00|110663.7|110638.7|110674|110649|110678.6|110653.6|110661.8|110636.8|32
1731501610000|2024-11-13 12:40:10|110674.1|110649.1|110673.4|110648.4|110675.1|110650.1|110671.6|110646.6|14
1731501620000|2024-11-13 12:40:20|110669.4|110644.4|110668.5|110643.5|110670.9|110645.9|110666.1|110641.1|15
1731501630000|2024-11-13 12:40:30|110668.3|110643.3|110666.4|110641.4|110668.5|110643.5|110664.8|110639.8|15
1731501640000|2024-11-13 12:40:40|110666.6|110641.6|110667.6|110642.6|110668.4|110643.4|110665.5|110640.5|8
1731501650000|2024-11-13 12:40:50|110668.7|110643.7|110675.4|110650.4|110677.1|110652.1|110666.8|110641.8|16
1731501660000|2024-11-13 12:41:00|110676.5|110651.5|110669|110644|110676.5|110651.5|110668.2|110643.2|19
1731501670000|2024-11-13 12:41:10|110670.1|110645.1|110664.6|110639.6|110670.1|110645.1|110662.7|110637.7|11
1731501680000|2024-11-13 12:41:20|110665.5|110640.5|110664.1|110639.1|110665.5|110640.5|110663|110638|6
1731501690000|2024-11-13 12:41:30|110663|110638|110662.8|110637.8|110663|110638|110658.5|110633.5|11
1731501700000|2024-11-13 12:41:40|110661.4|110636.4|110663.8|110638.8|110665.6|110640.6|110659.1|110634.1|12
1731501710000|2024-11-13 12:41:50|110663.6|110638.6|110662.8|110637.8|110665.9|110640.9|110662.8|110637.8|11
1731501720000|2024-11-13 12:42:00|110663.9|110638.9|110663.8|110638.8|110666.3|110641.3|110663.1|110638.1|17
1731501730000|2024-11-13 12:42:10|110662.5|110637.5|110661|110636|110662.7|110637.7|110661|110636|3
1731501740000|2024-11-13 12:42:20|110660.9|110635.9|110662.5|110637.5|110664.9|110639.9|110658.6|110633.6|11
1731501750000|2024-11-13 12:42:30|110663.4|110638.4|110663.5|110638.5|110663.5|110638.5|110663.4|110638.4|2
1731501760000|2024-11-13 12:42:40|110662.4|110637.4|110659.1|110634.1|110663.5|110638.5|110656|110631|12
1731501770000|2024-11-13 12:42:50|110659.8|110634.8|110639.2|110614.2|110663.5|110638.5|110634|110609|25
1731501780000|2024-11-13 12:43:00|110639.8|110614.8|110642.8|110617.8|110642.8|110617.8|110636.7|110611.7|17
1731501790000|2024-11-13 12:43:10|110644|110619|110641.2|110616.2|110644|110619|110641.2|110616.2|3
1731501800000|2024-11-13 12:43:20|110641.3|110616.3|110654.8|110629.8|110659.2|110634.2|110641.3|110616.3|30
1731501810000|2024-11-13 12:43:30|110652.9|110627.9|110658.6|110633.6|110659.8|110634.8|110650.7|110625.7|19
1731501820000|2024-11-13 12:43:40|110658.9|110633.9|110655.3|110630.3|110658.9|110633.9|110654.7|110629.7|18
1731501830000|2024-11-13 12:43:50|110651.3|110626.3|110655.3|110630.3|110656.6|110631.6|110650.8|110625.8|12
1731501840000|2024-11-13 12:44:00|110656.8|110631.8|110656.3|110631.3|110659.5|110634.5|110655.9|110630.9|11
1731501850000|2024-11-13 12:44:10|110656.2|110631.2|110653.7|110628.7|110659.9|110634.9|110652.2|110627.2|15
1731501860000|2024-11-13 12:44:20|110654.4|110629.4|110647.2|110622.2|110656.5|110631.5|110647.2|110622.2|22
1731501870000|2024-11-13 12:44:30|110646.7|110621.7|110642.5|110617.5|110646.9|110621.9|110642.5|110617.5|11
1731501880000|2024-11-13 12:44:40|110641.5|110616.5|110637.6|110612.6|110642.1|110617.1|110637.6|110612.6|13
1731501890000|2024-11-13 12:44:50|110631.9|110606.9|110626.9|110601.9|110638.3|110613.3|110626.2|110601.2|21
1731501900000|2024-11-13 12:45:00|110622|110597|110596.2|110571.2|110625|110600|110592|110567|32
1731501910000|2024-11-13 12:45:10|110596.7|110571.7|110597.2|110572.2|110600.7|110575.7|110595.4|110570.4|15
1731501920000|2024-11-13 12:45:20|110597.5|110572.5|110597.4|110572.4|110597.5|110572.5|110597.4|110572.4|2
1731501930000|2024-11-13 12:45:30|110597|110572|110594.1|110569.1|110598.4|110573.4|110594.1|110569.1|13
1731501940000|2024-11-13 12:45:40|110594.9|110569.9|110582.8|110557.8|110597.9|110572.9|110581.4|110556.4|27
1731501950000|2024-11-13 12:45:50|110584.5|110559.5|110586.6|110561.6|110586.6|110561.6|110584.5|110559.5|9
1731501960000|2024-11-13 12:46:00|110588.6|110563.6|110610.3|110585.3|110610.3|110585.3|110588.6|110563.6|23
1731501970000|2024-11-13 12:46:10|110611.7|110586.7|110619.9|110594.9|110623.2|110598.2|110611.2|110586.2|20
1731501980000|2024-11-13 12:46:20|110620.4|110595.4|110623.1|110598.1|110623.1|110598.1|110614.8|110589.8|13
1731501990000|2024-11-13 12:46:30|110622.8|110597.8|110619.1|110594.1|110622.8|110597.8|110612.9|110587.9|23
1731502000000|2024-11-13 12:46:40|110624.7|110599.7|110625|110600|110637.9|110612.9|110624.7|110599.7|30
1731502010000|2024-11-13 12:46:50|110626.7|110601.7|110625.1|110600.1|110626.7|110601.7|110621.1|110596.1|15
1731502020000|2024-11-13 12:47:00|110626.4|110601.4|110626.6|110601.6|110627.7|110602.7|110626.4|110601.4|5
1731502030000|2024-11-13 12:47:10|110626.9|110601.9|110621.8|110596.8|110627.1|110602.1|110621.8|110596.8|8
1731502040000|2024-11-13 12:47:20|110620.5|110595.5|110624.9|110599.9|110624.9|110599.9|110619.4|110594.4|9
1731502050000|2024-11-13 12:47:30|110625.1|110600.1|110628.1|110603.1|110629.3|110604.3|110625.1|110600.1|10
1731502060000|2024-11-13 12:47:40|110629.2|110604.2|110636.4|110611.4|110638.6|110613.6|110629.2|110604.2|12
1731502070000|2024-11-13 12:47:50|110635.2|110610.2|110630|110605|110635.2|110610.2|110623.5|110598.5|14
1731502080000|2024-11-13 12:48:00|110630.5|110605.5|110628.2|110603.2|110630.5|110605.5|110626.8|110601.8|8
1731502090000|2024-11-13 12:48:10|110627.1|110602.1|110621.2|110596.2|110627.1|110602.1|110618.5|110593.5|15
1731502100000|2024-11-13 12:48:20|110621.1|110596.1|110619|110594|110621.1|110596.1|110619|110594|7
1731502110000|2024-11-13 12:48:30|110619.1|110594.1|110619.5|110594.5|110619.5|110594.5|110619.1|110594.1|3
1731502120000|2024-11-13 12:48:40|110621.1|110596.1|110610.6|110585.6|110621.1|110596.1|110610.6|110585.6|16
1731502130000|2024-11-13 12:48:50|110610|110585|110608.7|110583.7|110610.9|110585.9|110608.4|110583.4|10
1731502140000|2024-11-13 12:49:00|110609.9|110584.9|110615.8|110590.8|110616.8|110591.8|110609.9|110584.9|9
1731502150000|2024-11-13 12:49:10|110615.7|110590.7|110619.8|110594.8|110620.2|110595.2|110615.7|110590.7|14
1731502160000|2024-11-13 12:49:20|110620.3|110595.3|110611.7|110586.7|110620.7|110595.7|110607.8|110582.8|15
1731502170000|2024-11-13 12:49:30|110614|110589|110615.2|110590.2|110615.7|110590.7|110614|110589|5
1731502180000|2024-11-13 12:49:40|110616.1|110591.1|110614.7|110589.7|110622.2|110597.2|110614.7|110589.7|15
1731502190000|2024-11-13 12:49:50|110614.6|110589.6|110623.4|110598.4|110625.1|110600.1|110614.6|110589.6|9
1731502200000|2024-11-13 12:50:00|110622.9|110597.9|110623|110598|110625.4|110600.4|110622.8|110597.8|13
1731502210000|2024-11-13 12:50:10|110622.8|110597.8|110623.9|110598.9|110623.9|110598.9|110622.8|110597.8|7
1731502220000|2024-11-13 12:50:20|110625.4|110600.4|110626.5|110601.5|110626.6|110601.6|110623|110598|9
1731502230000|2024-11-13 12:50:30|110625.8|110600.8|110615.6|110590.6|110625.8|110600.8|110614.2|110589.2|14
1731502240000|2024-11-13 12:50:40|110616.9|110591.9|110618.7|110593.7|110620.3|110595.3|110615.4|110590.4|15
1731502250000|2024-11-13 12:50:50|110620.4|110595.4|110627|110602|110628|110603|110620.4|110595.4|14
1731502260000|2024-11-13 12:51:00|110627.1|110602.1|110624.5|110599.5|110627.5|110602.5|110624.5|110599.5|9
1731502270000|2024-11-13 12:51:10|110625|110600|110622.4|110597.4|110625|110600|110617.8|110592.8|9
1731502280000|2024-11-13 12:51:20|110623.5|110598.5|110631.7|110606.7|110632.8|110607.8|110623.5|110598.5|16
1731502290000|2024-11-13 12:51:30|110632.4|110607.4|110622|110597|110632.4|110607.4|110621.8|110596.8|11
1731502300000|2024-11-13 12:51:40|110621.1|110596.1|110625.5|110600.5|110625.6|110600.6|110604.9|110579.9|30
1731502310000|2024-11-13 12:51:50|110626.9|110601.9|110630.2|110605.2|110633.6|110608.6|110626.9|110601.9|22
1731502320000|2024-11-13 12:52:00|110631.1|110606.1|110635.3|110610.3|110635.3|110610.3|110629.3|110604.3|15
1731502330000|2024-11-13 12:52:10|110637.1|110612.1|110632.3|110607.3|110637.1|110612.1|110631.8|110606.8|18
1731502340000|2024-11-13 12:52:20|110631.4|110606.4|110628.7|110603.7|110631.5|110606.5|110628.4|110603.4|13
1731502350000|2024-11-13 12:52:30|110628|110603|110627.1|110602.1|110628|110603|110627.1|110602.1|4
1731502360000|2024-11-13 12:52:40|110627|110602|110623.8|110598.8|110628.3|110603.3|110617.9|110592.9|20
1731502370000|2024-11-13 12:52:50|110623.9|110598.9|110627.6|110602.6|110627.6|110602.6|110623.6|110598.6|6
1731502380000|2024-11-13 12:53:00|110627.5|110602.5|110627.8|110602.8|110627.8|110602.8|110626.3|110601.3|9
1731502390000|2024-11-13 12:53:10|110628.3|110603.3|110624.7|110599.7|110628.4|110603.4|110624.4|110599.4|11
1731502400000|2024-11-13 12:53:20|110624.6|110599.6|110624.8|110599.8|110624.8|110599.8|110624.6|110599.6|2
1731502410000|2024-11-13 12:53:30|110620|110595|110618.3|110593.3|110622.2|110597.2|110616|110591|13
1731502420000|2024-11-13 12:53:40|110619.2|110594.2|110600.4|110575.4|110621.2|110596.2|110597.3|110572.3|19
1731502430000|2024-11-13 12:53:50|110599.8|110574.8|110625.3|110600.3|110627.7|110602.7|110599.8|110574.8|22
1731502440000|2024-11-13 12:54:00|110626.5|110601.5|110622.6|110597.6|110627|110602|110622.6|110597.6|18
1731502450000|2024-11-13 12:54:10|110622.7|110597.7|110622.1|110597.1|110623.3|110598.3|110622.1|110597.1|4
1731502460000|2024-11-13 12:54:20|110622|110597|110624.6|110599.6|110626.3|110601.3|110621.8|110596.8|7
1731502470000|2024-11-13 12:54:30|110624.8|110599.8|110624.8|110599.8|110626.9|110601.9|110624.1|110599.1|14
1731502480000|2024-11-13 12:54:40|110623.6|110598.6|110615.6|110590.6|110623.6|110598.6|110614|110589|24
1731502490000|2024-11-13 12:54:50|110615.4|110590.4|110619.1|110594.1|110620.7|110595.7|110614|110589|17
1731502500000|2024-11-13 12:55:00|110618.3|110593.3|110622.9|110597.9|110636.7|110611.7|110618.2|110593.2|27
1731502510000|2024-11-13 12:55:10|110622.6|110597.6|110611.9|110586.9|110622.6|110597.6|110611.9|110586.9|18
1731502520000|2024-11-13 12:55:20|110610.8|110585.8|110617.4|110592.4|110617.4|110592.4|110610.8|110585.8|9
1731502530000|2024-11-13 12:55:30|110616.4|110591.4|110618.3|110593.3|110627|110602|110611.1|110586.1|28
1731502540000|2024-11-13 12:55:40|110617.7|110592.7|110622.3|110597.3|110626.4|110601.4|110617.7|110592.7|15
1731502550000|2024-11-13 12:55:50|110623|110598|110618.5|110593.5|110623|110598|110617.3|110592.3|8
1731502560000|2024-11-13 12:56:00|110619.9|110594.9|110616.6|110591.6|110619.9|110594.9|110615.9|110590.9|14
1731502570000|2024-11-13 12:56:10|110620.1|110595.1|110620.1|110595.1|110625.4|110600.4|110614.2|110589.2|16
1731502580000|2024-11-13 12:56:20|110619|110594|110618.2|110593.2|110619.5|110594.5|110617.1|110592.1|7
1731502590000|2024-11-13 12:56:30|110617.7|110592.7|110624|110599|110624|110599|110616.2|110591.2|13
1731502600000|2024-11-13 12:56:40|110624.6|110599.6|110637.8|110612.8|110637.9|110612.9|110624.1|110599.1|21
1731502610000|2024-11-13 12:56:50|110638.6|110613.6|110633|110608|110641.1|110616.1|110628.3|110603.3|14
1731502620000|2024-11-13 12:57:00|110631.8|110606.8|110622.3|110597.3|110631.8|110606.8|110622.3|110597.3|10
1731502630000|2024-11-13 12:57:10|110623.2|110598.2|110629|110604|110629|110604|110623.2|110598.2|16
1731502640000|2024-11-13 12:57:20|110629.6|110604.6|110629.9|110604.9|110630.5|110605.5|110627.2|110602.2|14
1731502650000|2024-11-13 12:57:30|110629.8|110604.8|110616|110591|110629.8|110604.8|110613.9|110588.9|18
1731502660000|2024-11-13 12:57:40|110615.8|110590.8|110618.3|110593.3|110621.9|110596.9|110613.4|110588.4|26
1731502670000|2024-11-13 12:57:50|110615.5|110590.5|110617.2|110592.2|110618.6|110593.6|110614.3|110589.3|21
1731502680000|2024-11-13 12:58:00|110615.3|110590.3|110619.7|110594.7|110621.9|110596.9|110613.8|110588.8|26
1731502690000|2024-11-13 12:58:10|110620.5|110595.5|110624|110599|110626.5|110601.5|110620.5|110595.5|11
1731502700000|2024-11-13 12:58:20|110623.3|110598.3|110625.4|110600.4|110626.9|110601.9|110616.8|110591.8|19
1731502710000|2024-11-13 12:58:30|110625.7|110600.7|110630.7|110605.7|110631.6|110606.6|110622.5|110597.5|19
1731502720000|2024-11-13 12:58:40|110631.5|110606.5|110635.4|110610.4|110635.4|110610.4|110630.5|110605.5|14
1731502730000|2024-11-13 12:58:50|110634.7|110609.7|110632|110607|110634.7|110609.7|110632|110607|11
1731502740000|2024-11-13 12:59:00|110631.1|110606.1|110628|110603|110636.9|110611.9|110628|110603|19
1731502750000|2024-11-13 12:59:10|110629.4|110604.4|110626.2|110601.2|110634.5|110609.5|110621|110596|30
1731502760000|2024-11-13 12:59:20|110628.1|110603.1|110631.4|110606.4|110634|110609|110627.9|110602.9|29
1731502770000|2024-11-13 12:59:30|110631.1|110606.1|110622.4|110597.4|110631.1|110606.1|110621|110596|15
1731502780000|2024-11-13 12:59:40|110622.1|110597.1|110630.1|110605.1|110630.5|110605.5|110621.1|110596.1|27
1731502790000|2024-11-13 12:59:50|110630.3|110605.3|110633.5|110608.5|110638.9|110613.9|110629.8|110604.8|25
1731502800000|2024-11-13 13:00:00|110633.9|110608.9|110627.7|110602.7|110639.6|110614.6|110627.7|110602.7|40
1731502810000|2024-11-13 13:00:10|110629.6|110604.6|110635.7|110610.7|110640.5|110615.5|110626.1|110601.1|43
1731502820000|2024-11-13 13:00:20|110631.8|110606.8|110629.1|110604.1|110638.4|110613.4|110627.2|110602.2|35
1731502830000|2024-11-13 13:00:30|110626|110601|110641.3|110616.3|110646|110621|110626|110601|29
1731502840000|2024-11-13 13:00:40|110641.2|110616.2|110645.8|110620.8|110647.1|110622.1|110630.9|110605.9|31
1731502850000|2024-11-13 13:00:50|110647|110622|110642.2|110617.2|110649.3|110624.3|110642.2|110617.2|19
1731502860000|2024-11-13 13:01:00|110640|110615|110640|110615|110645|110620|110632|110607|27
1731502870000|2024-11-13 13:01:10|110639.9|110614.9|110640.9|110615.9|110641.9|110616.9|110635.2|110610.2|23
1731502880000|2024-11-13 13:01:20|110640.1|110615.1|110648.7|110623.7|110653.7|110628.7|110637.4|110612.4|22
1731502890000|2024-11-13 13:01:30|110648.9|110623.9|110656.9|110631.9|110657.5|110632.5|110648.9|110623.9|17
1731502900000|2024-11-13 13:01:40|110657.5|110632.5|110660.5|110635.5|110664.8|110639.8|110656.6|110631.6|22
1731502910000|2024-11-13 13:01:50|110660.8|110635.8|110663.7|110638.7|110664.8|110639.8|110658.7|110633.7|12
1731502920000|2024-11-13 13:02:00|110664.8|110639.8|110655.3|110630.3|110664.8|110639.8|110649.8|110624.8|24
1731502930000|2024-11-13 13:02:10|110655.5|110630.5|110655.8|110630.8|110655.8|110630.8|110655.5|110630.5|2
1731502940000|2024-11-13 13:02:20|110655.6|110630.6|110661.8|110636.8|110662.6|110637.6|110652.2|110627.2|17
1731502950000|2024-11-13 13:02:30|110662.5|110637.5|110654.1|110629.1|110662.5|110637.5|110654.1|110629.1|13
1731502960000|2024-11-13 13:02:40|110655.8|110630.8|110661.5|110636.5|110661.7|110636.7|110652.9|110627.9|18
1731502970000|2024-11-13 13:02:50|110660.8|110635.8|110664.7|110639.7|110664.7|110639.7|110656.9|110631.9|14
1731502980000|2024-11-13 13:03:00|110665.5|110640.5|110681.2|110656.2|110683.9|110658.9|110663.7|110638.7|25
1731502990000|2024-11-13 13:03:10|110681.1|110656.1|110693.2|110668.2|110699.9|110674.9|110681.1|110656.1|25
1731503000000|2024-11-13 13:03:20|110693.3|110668.3|110699.7|110674.7|110703.3|110678.3|110693.3|110668.3|23
1731503010000|2024-11-13 13:03:30|110700.7|110675.7|110697.5|110672.5|110703|110678|110697.5|110672.5|16
1731503020000|2024-11-13 13:03:40|110697.2|110672.2|110692.6|110667.6|110697.9|110672.9|110692.2|110667.2|11
1731503030000|2024-11-13 13:03:50|110692.2|110667.2|110690.1|110665.1|110694.2|110669.2|110685.6|110660.6|18
1731503040000|2024-11-13 13:04:00|110692.2|110667.2|110688.5|110663.5|110693.3|110668.3|110687.5|110662.5|17
1731503050000|2024-11-13 13:04:10|110691.9|110666.9|110695.6|110670.6|110695.6|110670.6|110691|110666|11
1731503060000|2024-11-13 13:04:20|110695.7|110670.7|110697.9|110672.9|110698.7|110673.7|110694.8|110669.8|13
1731503070000|2024-11-13 13:04:30|110698|110673|110719.5|110694.5|110719.5|110694.5|110697.5|110672.5|31
1731503080000|2024-11-13 13:04:40|110719.6|110694.6|110718.4|110693.4|110722.1|110697.1|110718.4|110693.4|11
1731503090000|2024-11-13 13:04:50|110718.9|110693.9|110724.6|110699.6|110726.8|110701.8|110718.1|110693.1|16
1731503100000|2024-11-13 13:05:00|110726.7|110701.7|110727.2|110702.2|110729.3|110704.3|110725.3|110700.3|16
1731503110000|2024-11-13 13:05:10|110727|110702|110723.2|110698.2|110729|110704|110723.2|110698.2|18
1731503120000|2024-11-13 13:05:20|110721.8|110696.8|110722.8|110697.8|110726|110701|110721.8|110696.8|12
1731503130000|2024-11-13 13:05:30|110722.5|110697.5|110720.7|110695.7|110722.5|110697.5|110716|110691|20
1731503140000|2024-11-13 13:05:40|110720.8|110695.8|110723.7|110698.7|110725.1|110700.1|110720.8|110695.8|23
1731503150000|2024-11-13 13:05:50|110722.3|110697.3|110728.4|110703.4|110728.4|110703.4|110721.3|110696.3|15
1731503160000|2024-11-13 13:06:00|110731.9|110706.9|110738.2|110713.2|110740.7|110715.7|110730.5|110705.5|30
1731503170000|2024-11-13 13:06:10|110737.8|110712.8|110729|110704|110738.1|110713.1|110728|110703|34
1731503180000|2024-11-13 13:06:20|110729.3|110704.3|110729.1|110704.1|110734.7|110709.7|110725.4|110700.4|30
1731503190000|2024-11-13 13:06:30|110726.6|110701.6|110726.6|110701.6|110729.9|110704.9|110726.6|110701.6|13
1731503200000|2024-11-13 13:06:40|110727.5|110702.5|110723.3|110698.3|110728.8|110703.8|110723.1|110698.1|18
1731503210000|2024-11-13 13:06:50|110722.3|110697.3|110720.8|110695.8|110722.3|110697.3|110712.9|110687.9|28
1731503220000|2024-11-13 13:07:00|110718.7|110693.7|110720|110695|110720|110695|110715.5|110690.5|19
1731503230000|2024-11-13 13:07:10|110720.1|110695.1|110728.8|110703.8|110729|110704|110720.1|110695.1|15
1731503240000|2024-11-13 13:07:20|110726.1|110701.1|110741.6|110716.6|110742.1|110717.1|110725.7|110700.7|16
1731503250000|2024-11-13 13:07:30|110742.1|110717.1|110746.5|110721.5|110748.1|110723.1|110742.1|110717.1|11
1731503260000|2024-11-13 13:07:40|110746.3|110721.3|110752|110727|110752|110727|110745|110720|15
1731503270000|2024-11-13 13:07:50|110750.9|110725.9|110748.3|110723.3|110750.9|110725.9|110743.4|110718.4|32
1731503280000|2024-11-13 13:08:00|110750.6|110725.6|110751.9|110726.9|110754.3|110729.3|110744.9|110719.9|28
1731503290000|2024-11-13 13:08:10|110753.2|110728.2|110752.2|110727.2|110753.3|110728.3|110751.2|110726.2|22
1731503300000|2024-11-13 13:08:20|110751.2|110726.2|110747|110722|110751.2|110726.2|110746.8|110721.8|16
1731503310000|2024-11-13 13:08:30|110745.8|110720.8|110744.3|110719.3|110745.8|110720.8|110734.9|110709.9|26
1731503320000|2024-11-13 13:08:40|110741.6|110716.6|110735|110710|110742.9|110717.9|110732.3|110707.3|22
1731503330000|2024-11-13 13:08:50|110733.6|110708.6|110752.4|110702.4|110752.9|110715.5|110733.6|110702.4|17
1731503340000|2024-11-13 13:09:00|110752.6|110702.6|110754.8|110704.8|110761.9|110711.9|110752.6|110702.6|9
1731503350000|2024-11-13 13:09:10|110754.6|110704.6|110751.9|110701.9|110754.6|110704.6|110750.9|110700.9|9
1731503360000|2024-11-13 13:09:20|110751.5|110701.5|110758.1|110708.1|110760.5|110710.5|110751.5|110701.5|15
1731503370000|2024-11-13 13:09:30|110758.7|110708.7|110704.5|110679.5|110760.1|110710.1|110704.5|110668.8|34
1731503380000|2024-11-13 13:09:40|110704.3|110679.3|110705.7|110680.7|110709.7|110684.7|110698.9|110673.9|27
1731503390000|2024-11-13 13:09:50|110704.7|110679.7|110694|110669|110704.7|110679.7|110690.7|110665.7|15
1731503400000|2024-11-13 13:10:00|110692.4|110667.4|110695.2|110670.2|110697.3|110672.3|110692.4|110667.4|12
1731503410000|2024-11-13 13:10:10|110696.5|110671.5|110694.5|110669.5|110700.4|110675.4|110693.9|110668.9|19
1731503420000|2024-11-13 13:10:20|110694.8|110669.8|110693.5|110668.5|110694.8|110669.8|110693.5|110668.5|5
1731503430000|2024-11-13 13:10:30|110693.4|110668.4|110693.1|110668.1|110695.2|110670.2|110693.1|110668.1|13
1731503440000|2024-11-13 13:10:40|110692.9|110667.9|110694.3|110669.3|110695.6|110670.6|110692|110667|17
1731503450000|2024-11-13 13:10:50|110694.1|110669.1|110699.3|110674.3|110699.8|110674.8|110692|110667|14
1731503460000|2024-11-13 13:11:00|110699.5|110674.5|110709.6|110684.6|110710.9|110685.9|110699.1|110674.1|20
1731503470000|2024-11-13 13:11:10|110711.4|110686.4|110709.6|110684.6|110711.4|110686.4|110709.6|110684.6|20
1731503480000|2024-11-13 13:11:20|110710.3|110685.3|110705.8|110680.8|110711.2|110686.2|110699.1|110674.1|24
1731503490000|2024-11-13 13:11:30|110706.2|110681.2|110709.6|110684.6|110713.5|110688.5|110701.5|110676.5|23
1731503500000|2024-11-13 13:11:40|110709.4|110684.4|110707.6|110682.6|110710|110685|110707.1|110682.1|30
1731503510000|2024-11-13 13:11:50|110706.6|110681.6|110699.1|110674.1|110706.6|110681.6|110697.2|110672.2|13
1731503520000|2024-11-13 13:12:00|110698.8|110673.8|110698.1|110673.1|110699.3|110674.3|110690.9|110665.9|16
1731503530000|2024-11-13 13:12:10|110698.9|110673.9|110709.9|110684.9|110709.9|110684.9|110698.4|110673.4|18
1731503540000|2024-11-13 13:12:20|110710.4|110685.4|110713.5|110688.5|110714.4|110689.4|110708.1|110683.1|24
1731503550000|2024-11-13 13:12:30|110713.8|110688.8|110698.9|110673.9|110714.4|110689.4|110698.9|110673.9|28
1731503560000|2024-11-13 13:12:40|110697.1|110672.1|110710.8|110685.8|110713.5|110688.5|110697.1|110672.1|25
1731503570000|2024-11-13 13:12:50|110708.9|110683.9|110715.5|110690.5|110722.7|110697.7|110708.9|110683.9|23
1731503580000|2024-11-13 13:13:00|110713.6|110688.6|110715.6|110690.6|110718.4|110693.4|110713.5|110688.5|17
1731503590000|2024-11-13 13:13:10|110715|110690|110724|110699|110724.3|110699.3|110715|110690|18
1731503600000|2024-11-13 13:13:20|110724.6|110699.6|110746.4|110721.4|110753.1|110728.1|110724.6|110699.6|39
1731503610000|2024-11-13 13:13:30|110746.7|110721.7|110746.8|110721.8|110748.4|110723.4|110745.4|110720.4|10
1731503620000|2024-11-13 13:13:40|110747.4|110722.4|110765.3|110740.3|110765.3|110740.3|110745|110720|22
1731503630000|2024-11-13 13:13:50|110764.8|110739.8|110764.8|110739.8|110769.7|110744.7|110764.3|110739.3|23
1731503640000|2024-11-13 13:14:00|110764.2|110739.2|110772.2|110747.2|110776.2|110751.2|110764.2|110739.2|31
1731503650000|2024-11-13 13:14:10|110773.2|110748.2|110770|110745|110773.2|110748.2|110768.1|110743.1|36
1731503660000|2024-11-13 13:14:20|110768.9|110743.9|110771.9|110746.9|110771.9|110746.9|110768.9|110743.9|19
1731503670000|2024-11-13 13:14:30|110771.1|110746.1|110769.8|110744.8|110771.1|110746.1|110767.1|110742.1|15
1731503680000|2024-11-13 13:14:40|110770.7|110745.7|110765.2|110740.2|110771.4|110746.4|110762.8|110737.8|19
1731503690000|2024-11-13 13:14:50|110764.7|110739.7|110770.6|110745.6|110771.7|110746.7|110761.3|110736.3|21
1731503700000|2024-11-13 13:15:00|110770|110745|110763.7|110738.7|110770.6|110745.6|110763.7|110738.7|31
1731503710000|2024-11-13 13:15:10|110764.7|110739.7|110763.5|110738.5|110770.1|110745.1|110763.5|110738.5|22
1731503720000|2024-11-13 13:15:20|110766.8|110741.8|110766.2|110741.2|110766.8|110741.8|110764.7|110739.7|15
1731503730000|2024-11-13 13:15:30|110764.8|110739.8|110759.6|110734.6|110765.8|110740.8|110755.5|110730.5|20
1731503740000|2024-11-13 13:15:40|110759.7|110734.7|110762.1|110737.1|110762.7|110737.7|110758.6|110733.6|11
1731503750000|2024-11-13 13:15:50|110761.5|110736.5|110761.2|110736.2|110761.5|110736.5|110756.9|110731.9|16
1731503760000|2024-11-13 13:16:00|110762.1|110737.1|110761.4|110736.4|110764.5|110739.5|110758.4|110733.4|21
1731503770000|2024-11-13 13:16:10|110761.7|110736.7|110759.8|110734.8|110764.3|110739.3|110759.8|110734.8|17
1731503780000|2024-11-13 13:16:20|110757.2|110732.2|110747.6|110722.6|110757.9|110732.9|110743.1|110718.1|17
1731503790000|2024-11-13 13:16:30|110746.7|110721.7|110737.9|110712.9|110747|110722|110733|110708|20
1731503800000|2024-11-13 13:16:40|110738.9|110713.9|110747.6|110722.6|110747.7|110722.7|110738.9|110713.9|23
1731503810000|2024-11-13 13:16:50|110748.4|110723.4|110744.7|110719.7|110753|110728|110744.7|110719.7|19
1731503820000|2024-11-13 13:17:00|110746.6|110721.6|110756.3|110731.3|110770.1|110745.1|110746.4|110721.4|25
1731503830000|2024-11-13 13:17:10|110757.3|110732.3|110757.1|110732.1|110762.9|110737.9|110756.8|110731.8|23
1731503840000|2024-11-13 13:17:20|110758.2|110733.2|110760.5|110735.5|110774.7|110749.7|110758.2|110733.2|33
1731503850000|2024-11-13 13:17:30|110761.1|110736.1|110764.9|110739.9|110764.9|110739.9|110758.4|110733.4|22
1731503860000|2024-11-13 13:17:40|110764|110739|110769.1|110744.1|110777.6|110752.6|110764|110739|38
1731503870000|2024-11-13 13:17:50|110768.9|110743.9|110766.6|110741.6|110770.9|110745.9|110761.8|110736.8|33
1731503880000|2024-11-13 13:18:00|110766.8|110741.8|110765.2|110740.2|110776.5|110751.5|110765.2|110740.2|22
1731503890000|2024-11-13 13:18:10|110767.9|110742.9|110770.8|110745.8|110772.2|110747.2|110765.7|110740.7|20
1731503900000|2024-11-13 13:18:20|110773|110748|110782.6|110757.6|110782.6|110757.6|110773|110748|17
1731503910000|2024-11-13 13:18:30|110781.4|110756.4|110781.2|110756.2|110782.8|110757.8|110774.6|110749.6|25
1731503920000|2024-11-13 13:18:40|110781.9|110756.9|110796.6|110771.6|110798.1|110773.1|110781.7|110756.7|25
1731503930000|2024-11-13 13:18:50|110798|110773|110795.9|110770.9|110799.4|110774.4|110795.1|110770.1|16
1731503940000|2024-11-13 13:19:00|110795.3|110770.3|110798.2|110773.2|110799.6|110774.6|110793.4|110768.4|27
1731503950000|2024-11-13 13:19:10|110797.2|110772.2|110794.7|110769.7|110797.2|110772.2|110789.6|110764.6|23
1731503960000|2024-11-13 13:19:20|110793.6|110768.6|110787.6|110762.6|110794.8|110769.8|110787.6|110762.6|11
1731503970000|2024-11-13 13:19:30|110787|110762|110781.4|110756.4|110789.6|110764.6|110781.4|110756.4|15
1731503980000|2024-11-13 13:19:40|110779.8|110754.8|110783.5|110758.5|110786.7|110761.7|110778.7|110753.7|12
1731503990000|2024-11-13 13:19:50|110783.4|110758.4|110766.4|110741.4|110783.4|110758.4|110765.4|110740.4|18
1731504000000|2024-11-13 13:20:00|110771.4|110746.4|110777.8|110752.8|110778.6|110753.6|110765.8|110740.8|26
1731504010000|2024-11-13 13:20:10|110779.1|110754.1|110781.9|110756.9|110783.4|110758.4|110779|110754|8
1731504020000|2024-11-13 13:20:20|110778.1|110753.1|110768.1|110743.1|110778.1|110753.1|110763.4|110738.4|30
1731504030000|2024-11-13 13:20:30|110769.4|110744.4|110764.5|110739.5|110773.4|110748.4|110764.5|110739.5|34
1731504040000|2024-11-13 13:20:40|110764.8|110739.8|110766.3|110741.3|110766.3|110741.3|110764.6|110739.6|8
1731504050000|2024-11-13 13:20:50|110765.3|110740.3|110767.1|110742.1|110774.8|110749.8|110765.3|110740.3|34
1731504060000|2024-11-13 13:21:00|110769.9|110744.9|110761.8|110736.8|110769.9|110744.9|110756.6|110731.6|19
1731504070000|2024-11-13 13:21:10|110763|110738|110762.8|110737.8|110763.7|110738.7|110757.3|110732.3|16
1731504080000|2024-11-13 13:21:20|110763.3|110738.3|110742.7|110717.7|110763.3|110738.3|110742.7|110717.7|18
1731504090000|2024-11-13 13:21:30|110744.1|110719.1|110740.1|110715.1|110744.1|110719.1|110739.9|110714.9|5
1731504100000|2024-11-13 13:21:40|110740.3|110715.3|110735.5|110710.5|110740.4|110715.4|110733.4|110708.4|18
1731504110000|2024-11-13 13:21:50|110732.6|110707.6|110706.4|110681.4|110732.6|110707.6|110704.7|110679.7|28
1731504120000|2024-11-13 13:22:00|110707.7|110682.7|110723.6|110698.6|110723.6|110698.6|110707.7|110682.7|15
1731504130000|2024-11-13 13:22:10|110723.4|110698.4|110722.1|110697.1|110723.9|110698.9|110718.3|110693.3|19
1731504140000|2024-11-13 13:22:20|110722.3|110697.3|110718.4|110693.4|110724.7|110699.7|110716.9|110691.9|10
1731504150000|2024-11-13 13:22:30|110718.1|110693.1|110734.2|110709.2|110736.3|110711.3|110709.6|110684.6|35
1731504160000|2024-11-13 13:22:40|110733.5|110708.5|110720.8|110695.8|110736.2|110711.2|110720.1|110695.1|30
1731504170000|2024-11-13 13:22:50|110719.4|110694.4|110725.1|110700.1|110726.4|110701.4|110719.4|110694.4|16
1731504180000|2024-11-13 13:23:00|110724.4|110699.4|110714.6|110689.6|110724.4|110699.4|110714.1|110689.1|24
1731504190000|2024-11-13 13:23:10|110716.2|110691.2|110720.3|110695.3|110722.6|110697.6|110714.2|110689.2|22
1731504200000|2024-11-13 13:23:20|110719.7|110694.7|110737.3|110712.3|110737.3|110712.3|110717.7|110692.7|30
1731504210000|2024-11-13 13:23:30|110735.1|110710.1|110751.7|110726.7|110755|110730|110735.1|110710.1|31
1731504220000|2024-11-13 13:23:40|110750.6|110725.6|110746.1|110721.1|110753.7|110728.7|110745.8|110720.8|17
1731504230000|2024-11-13 13:23:50|110746.2|110721.2|110763.5|110738.5|110765.6|110740.6|110742.5|110717.5|36
1731504240000|2024-11-13 13:24:00|110764.9|110739.9|110752.4|110727.4|110764.9|110739.9|110752.4|110727.4|29
1731504250000|2024-11-13 13:24:10|110756.7|110731.7|110760.3|110735.3|110760.3|110735.3|110754.5|110729.5|26
1731504260000|2024-11-13 13:24:20|110759.5|110734.5|110762.1|110737.1|110765.8|110740.8|110759.5|110734.5|21
1731504270000|2024-11-13 13:24:30|110761.9|110736.9|110748.8|110723.8|110765|110740|110746.8|110721.8|26
1731504280000|2024-11-13 13:24:40|110750.6|110725.6|110752.2|110727.2|110754.9|110729.9|110747.3|110722.3|21
1731504290000|2024-11-13 13:24:50|110752.6|110727.6|110749.5|110724.5|110752.7|110727.7|110744.7|110719.7|25
1731504300000|2024-11-13 13:25:00|110751.1|110726.1|110761.8|110736.8|110767|110742|110747|110722|23
1731504310000|2024-11-13 13:25:10|110763.3|110738.3|110782.1|110757.1|110788.2|110763.2|110761.3|110736.3|33
1731504320000|2024-11-13 13:25:20|110781.7|110756.7|110767.6|110742.6|110781.7|110756.7|110765.5|110740.5|30
1731504330000|2024-11-13 13:25:30|110768.6|110743.6|110778.4|110753.4|110778.4|110753.4|110764.9|110739.9|31
1731504340000|2024-11-13 13:25:40|110774.8|110749.8|110764.5|110739.5|110774.8|110749.8|110764.5|110739.5|20
1731504350000|2024-11-13 13:25:50|110765.6|110740.6|110766.5|110741.5|110766.5|110741.5|110763.2|110738.2|15
1731504360000|2024-11-13 13:26:00|110766.2|110741.2|110767.1|110742.1|110778.1|110753.1|110765.8|110740.8|18
1731504370000|2024-11-13 13:26:10|110766.6|110741.6|110765|110740|110766.6|110741.6|110760.9|110735.9|18
1731504380000|2024-11-13 13:26:20|110764.7|110739.7|110757.8|110732.8|110764.7|110739.7|110757.8|110732.8|9
1731504390000|2024-11-13 13:26:30|110756.1|110731.1|110757.4|110732.4|110757.7|110732.7|110754.7|110729.7|7
1731504400000|2024-11-13 13:26:40|110757.9|110732.9|110757.5|110732.5|110758.7|110733.7|110757.5|110732.5|9
1731504410000|2024-11-13 13:26:50|110758|110733|110743.1|110718.1|110758|110733|110742.3|110717.3|11
1731504420000|2024-11-13 13:27:00|110744.4|110719.4|110743.6|110718.6|110744.4|110719.4|110742.2|110717.2|12
1731504430000|2024-11-13 13:27:10|110743.3|110718.3|110747.7|110722.7|110747.7|110722.7|110743.3|110718.3|8
1731504440000|2024-11-13 13:27:20|110747.6|110722.6|110742.3|110717.3|110747.6|110722.6|110741|110716|7
1731504450000|2024-11-13 13:27:30|110742.4|110717.4|110786.8|110736.8|110786.8|110744.9|110742|110717|15
1731504460000|2024-11-13 13:27:40|110785.3|110735.3|110778.5|110728.5|110785.3|110735.3|110778.5|110728.5|21
1731504470000|2024-11-13 13:27:50|110779|110729|110769|110719|110779|110729|110769|110719|10
1731504480000|2024-11-13 13:28:00|110769.7|110719.7|110786.8|110736.8|110790.3|110740.3|110769.3|110719.3|17
1731504490000|2024-11-13 13:28:10|110787.5|110737.5|110778.6|110728.6|110787.5|110737.5|110778.5|110728.5|27
1731504500000|2024-11-13 13:28:20|110778.2|110728.2|110768.9|110718.9|110787.2|110737.2|110768.9|110718.9|26
1731504510000|2024-11-13 13:28:30|110769.9|110719.9|110761.4|110711.4|110769.9|110719.9|110755|110705|28
1731504520000|2024-11-13 13:28:40|110761.1|110711.1|110777|110727|110783|110733|110761.1|110711.1|22
1731504530000|2024-11-13 13:28:50|110775.3|110725.3|110814.8|110687.8|110815.2|110727|110774.4|110687.8|14
1731504540000|2024-11-13 13:29:00|110816|110724.6|110780.7|110730.7|110816|110731.9|110772.5|110722.5|15
1731504550000|2024-11-13 13:29:10|110777.1|110727.1|110818.3|110682.7|110826.6|110738.7|110773.7|110682.7|32
1731504560000|2024-11-13 13:29:20|110819.9|110680.3|110800.4|110664.9|110822.6|110722|110771|110664.2|36
1731504570000|2024-11-13 13:29:30|110806.6|110664.4|110807.1|110675.5|110821.9|110679.7|110800.1|110648.1|51
1731504580000|2024-11-13 13:29:40|110802.2|110669.5|110803.8|110696.8|110837.7|110725.8|110772.8|110635.6|34
1731504590000|2024-11-13 13:29:50|110797.3|110694.5|110820.2|110620.2|110842.4|110694.5|110797.3|110618.3|19
1731504600000|2024-11-13 13:30:00|110810.9|110610.9|110616.4|110416.4|110810.9|110610.9|110585.6|110385.6|59
1731504610000|2024-11-13 13:30:10|110592|110392|110643|110443|110712.5|110512.5|110592|110392|71
1731504620000|2024-11-13 13:30:20|110638.9|110438.9|110628.4|110452.8|110662.6|110472.1|110592.7|110392.7|63
1731504630000|2024-11-13 13:30:30|110625.9|110451.5|110610.5|110443.6|110650.6|110474.3|110576.5|110436.5|62
1731504640000|2024-11-13 13:30:40|110606.8|110439.6|110545.8|110401.3|110627.5|110478.5|110513.1|110368.6|70
1731504650000|2024-11-13 13:30:50|110553.9|110387.9|110557.9|110392|110578.2|110496.9|110514.4|110375.9|49
1731504660000|2024-11-13 13:31:00|110561.4|110397.3|110472.9|110422.9|110569.8|110468.5|110466.8|110365.3|69
1731504670000|2024-11-13 13:31:10|110470.2|110420.2|110566.6|110416|110572.5|110461.9|110470.2|110382.6|57
1731504680000|2024-11-13 13:31:20|110565.4|110414.5|110487.7|110437.7|110576.4|110475.3|110464.1|110413.1|62
1731504690000|2024-11-13 13:31:30|110475.8|110425.8|110563|110513|110565.7|110515.7|110475.8|110425.8|56
1731504700000|2024-11-13 13:31:40|110561.9|110511.9|110592.1|110542.1|110592.1|110542.1|110551.7|110501.7|45
1731504710000|2024-11-13 13:31:50|110591.4|110541.4|110615.1|110565.1|110615.1|110565.1|110547.6|110507.8|59
1731504720000|2024-11-13 13:32:00|110612.9|110562.9|110585.5|110535.5|110639.7|110589.7|110551.2|110517|55
1731504730000|2024-11-13 13:32:10|110585.6|110535.6|110603.2|110553.2|110607.6|110557.6|110585.6|110535.6|26
1731504740000|2024-11-13 13:32:20|110601.4|110551.4|110608.4|110558.4|110625.1|110582.9|110599.9|110550.3|36
1731504750000|2024-11-13 13:32:30|110611|110561|110637.9|110512.4|110637.9|110586.3|110593.2|110512.4|43
1731504760000|2024-11-13 13:32:40|110599.8|110509|110614.3|110564.3|110638.1|110588.1|110596.3|110509|43
1731504770000|2024-11-13 13:32:50|110612.6|110562.6|110596.2|110546.2|110617.3|110567.3|110589.3|110539.3|50
1731504780000|2024-11-13 13:33:00|110595.7|110545.7|110581.2|110531.2|110608.1|110558.1|110574|110524|62
1731504790000|2024-11-13 13:33:10|110577.4|110527.4|110583.1|110533.1|110595.9|110545.9|110554.2|110514.3|50
1731504800000|2024-11-13 13:33:20|110581.5|110531.5|110569.6|110519.6|110591|110541|110567.5|110517.5|42
1731504810000|2024-11-13 13:33:30|110567.7|110517.7|110586.3|110536.3|110586.3|110536.3|110567.1|110517.1|35
1731504820000|2024-11-13 13:33:40|110590|110540|110565|110515|110598.1|110548.1|110565|110515|46
1731504830000|2024-11-13 13:33:50|110565.2|110515.2|110569.1|110519.1|110574.6|110524.6|110553.3|110503.3|51
1731504840000|2024-11-13 13:34:00|110570.4|110520.4|110576.4|110526.4|110585.1|110535.1|110567.2|110517.2|38
1731504850000|2024-11-13 13:34:10|110576.7|110526.7|110575.4|110525.4|110587.1|110537.1|110574|110524|34
1731504860000|2024-11-13 13:34:20|110576|110526|110573.9|110523.9|110600.5|110550.5|110572.4|110522.4|35
1731504870000|2024-11-13 13:34:30|110579.1|110529.1|110574.3|110524.3|110586|110536|110562.7|110512.7|43
1731504880000|2024-11-13 13:34:40|110572.3|110522.3|110518.6|110468.6|110572.3|110522.3|110518.6|110468.6|55
1731504890000|2024-11-13 13:34:50|110515.5|110465.5|110497.2|110447.2|110517.6|110467.6|110480.5|110441.2|61
1731504900000|2024-11-13 13:35:00|110493.2|110443.2|110471.5|110421.5|110500.9|110454.9|110458.7|110418.5|63
1731504910000|2024-11-13 13:35:10|110475.5|110425.5|110448|110423|110475.5|110440.2|110435.7|110399.7|66
1731504920000|2024-11-13 13:35:20|110447.6|110422.6|110457.5|110432.5|110460.9|110435.9|110447.6|110422.6|47
1731504930000|2024-11-13 13:35:30|110456|110431|110460.2|110435.2|110464.9|110439.9|110450|110425|53
1731504940000|2024-11-13 13:35:40|110461.9|110436.9|110459.5|110434.5|110465.5|110440.5|110451.8|110426.8|43
1731504950000|2024-11-13 13:35:50|110460.7|110435.7|110434.3|110409.3|110461.9|110436.9|110431|110406|51
1731504960000|2024-11-13 13:36:00|110431.8|110406.8|110452.2|110427.2|110452.2|110427.2|110415.1|110390.1|57
1731504970000|2024-11-13 13:36:10|110453.6|110428.6|110452.5|110427.5|110455.4|110430.4|110439.4|110414.4|45
1731504980000|2024-11-13 13:36:20|110450.3|110425.3|110429.7|110404.7|110450.3|110425.3|110423.6|110398.6|51
1731504990000|2024-11-13 13:36:30|110430.2|110405.2|110483.7|110433.7|110487.8|110443.6|110407.2|110382.2|54
1731505000000|2024-11-13 13:36:40|110486.3|110436.3|110464.2|110439.2|110496.6|110471.6|110460.5|110435.5|49
1731505010000|2024-11-13 13:36:50|110464.6|110439.6|110470.6|110445.6|110472.4|110447.4|110448.8|110423.8|45
1731505020000|2024-11-13 13:37:00|110469.5|110444.5|110444.6|110419.6|110484.3|110459.3|110444|110419|48
1731505030000|2024-11-13 13:37:10|110444.3|110419.3|110424.6|110399.6|110444.3|110419.3|110408.1|110383.1|47
1731505040000|2024-11-13 13:37:20|110424.5|110399.5|110423.3|110398.3|110426.3|110401.3|110412.1|110387.1|53
1731505050000|2024-11-13 13:37:30|110420.2|110395.2|110422.9|110397.9|110435.1|110410.1|110413.8|110388.8|57
1731505060000|2024-11-13 13:37:40|110423.2|110398.2|110415.1|110390.1|110423.2|110398.2|110407.9|110382.9|42
1731505070000|2024-11-13 13:37:50|110419.2|110394.2|110376.6|110351.6|110423.1|110398.1|110372.5|110347.5|55
1731505080000|2024-11-13 13:38:00|110374.4|110349.4|110360.5|110335.5|110374.4|110349.4|110349.1|110324.1|49
1731505090000|2024-11-13 13:38:10|110355.3|110330.3|110369.4|110344.4|110375.5|110350.5|110344.4|110319.4|59
1731505100000|2024-11-13 13:38:20|110369|110344|110395.2|110370.2|110405.4|110380.4|110368.7|110343.7|56
1731505110000|2024-11-13 13:38:30|110399.4|110374.4|110434.9|110409.9|110442.7|110417.7|110397.4|110372.4|52
1731505120000|2024-11-13 13:38:40|110435.6|110410.6|110412.2|110387.2|110437|110412|110411.1|110386.1|55
1731505130000|2024-11-13 13:38:50|110410.6|110385.6|110409.3|110384.3|110439.9|110414.9|110400.5|110375.5|47
1731505140000|2024-11-13 13:39:00|110409.2|110384.2|110428.7|110403.7|110441|110416|110399|110374|51
1731505150000|2024-11-13 13:39:10|110429.7|110404.7|110424.8|110399.8|110430.8|110405.8|110413.1|110388.1|45
1731505160000|2024-11-13 13:39:20|110423.8|110398.8|110429.1|110404.1|110434.7|110409.7|110405.8|110380.8|50
1731505170000|2024-11-13 13:39:30|110430|110405|110433.2|110408.2|110439|110414|110414|110389|57
1731505180000|2024-11-13 13:39:40|110429.3|110404.3|110421|110396|110435.9|110410.9|110417.4|110392.4|56
1731505190000|2024-11-13 13:39:50|110420.3|110395.3|110467.3|110442.3|110467.5|110442.5|110420.3|110395.3|56
1731505200000|2024-11-13 13:40:00|110470|110445|110483.2|110458.2|110486|110461|110464|110439|62
1731505210000|2024-11-13 13:40:10|110481.1|110456.1|110497.9|110472.9|110497.9|110472.9|110477.8|110452.8|50
1731505220000|2024-11-13 13:40:20|110498.9|110473.9|110531.8|110506.8|110531.8|110506.8|110498.9|110473.9|57
1731505230000|2024-11-13 13:40:30|110529.6|110504.6|110516.7|110491.7|110534.5|110509.5|110509.5|110484.5|53
1731505240000|2024-11-13 13:40:40|110515.5|110490.5|110507.7|110482.7|110515.5|110490.5|110499.5|110474.5|50
1731505250000|2024-11-13 13:40:50|110510.3|110485.3|110501.3|110476.3|110510.3|110485.3|110494.1|110469.1|48
1731505260000|2024-11-13 13:41:00|110495.6|110470.6|110425.8|110400.8|110498.4|110473.4|110414.2|110389.2|58
1731505270000|2024-11-13 13:41:10|110427.1|110402.1|110450.4|110425.4|110466.3|110441.3|110427.1|110402.1|55
1731505280000|2024-11-13 13:41:20|110450.2|110425.2|110449.5|110424.5|110452.6|110427.6|110430.3|110405.3|60
1731505290000|2024-11-13 13:41:30|110450.4|110425.4|110464|110439|110466.4|110441.4|110439|110414|53
1731505300000|2024-11-13 13:41:40|110462.5|110437.5|110458.3|110433.3|110464.5|110439.5|110442.8|110417.8|47
1731505310000|2024-11-13 13:41:50|110459.4|110434.4|110442.9|110417.9|110465.9|110440.9|110440.6|110415.6|42
1731505320000|2024-11-13 13:42:00|110441.5|110416.5|110411.8|110386.8|110453.7|110428.7|110390.6|110365.6|48
1731505330000|2024-11-13 13:42:10|110410.3|110385.3|110424.2|110399.2|110424.4|110399.4|110403.9|110378.9|36
1731505340000|2024-11-13 13:42:20|110422.2|110397.2|110395.5|110370.5|110427.3|110402.3|110389.8|110364.8|40
1731505350000|2024-11-13 13:42:30|110393.6|110368.6|110370.8|110345.8|110393.6|110368.6|110369.4|110344.4|48
1731505360000|2024-11-13 13:42:40|110368.2|110343.2|110393.8|110368.8|110408|110383|110363|110338|52
1731505370000|2024-11-13 13:42:50|110395.4|110370.4|110416.6|110391.6|110416.8|110391.8|110387.8|110362.8|48
1731505380000|2024-11-13 13:43:00|110415.7|110390.7|110409.9|110384.9|110416.8|110391.8|110397.9|110372.9|42
1731505390000|2024-11-13 13:43:10|110411.1|110386.1|110427.2|110402.2|110430.7|110405.7|110407.8|110382.8|46
1731505400000|2024-11-13 13:43:20|110426.4|110401.4|110471|110446|110473.8|110448.8|110426.4|110401.4|61
1731505410000|2024-11-13 13:43:30|110461.7|110436.7|110440|110390|110464|110439|110417.1|110387|48
1731505420000|2024-11-13 13:43:40|110439.6|110389.6|110427.6|110402.6|110453.8|110421|110407.8|110382.8|49
1731505430000|2024-11-13 13:43:50|110427.5|110402.5|110431.4|110406.4|110447.6|110422.6|110423.6|110398.6|45
1731505440000|2024-11-13 13:44:00|110432.4|110407.4|110422.9|110397.9|110435|110410|110407.1|110382.1|46
1731505450000|2024-11-13 13:44:10|110424.3|110399.3|110452.3|110427.3|110453.4|110428.4|110420.9|110395.9|39
1731505460000|2024-11-13 13:44:20|110451|110426|110462|110437|110463.9|110438.9|110449.4|110424.4|41
1731505470000|2024-11-13 13:44:30|110461.8|110436.8|110446|110421|110463|110438|110441|110416|38
1731505480000|2024-11-13 13:44:40|110446.2|110421.2|110471|110446|110471|110446|110446.2|110421.2|45
1731505490000|2024-11-13 13:44:50|110478.6|110453.6|110490.9|110465.9|110494.6|110469.6|110477.9|110452.9|48
1731505500000|2024-11-13 13:45:00|110492.3|110467.3|110529.3|110504.3|110544.6|110519.6|110485.1|110460.1|67
1731505510000|2024-11-13 13:45:10|110531.8|110506.8|110519.3|110494.3|110536.1|110511.1|110510.5|110485.5|51
1731505520000|2024-11-13 13:45:20|110519.7|110494.7|110480.1|110455.1|110530.2|110505.2|110480.1|110455.1|52
1731505530000|2024-11-13 13:45:30|110480.6|110455.6|110470.3|110445.3|110488.8|110463.8|110461.9|110436.9|49
1731505540000|2024-11-13 13:45:40|110472|110447|110483.1|110458.1|110484.4|110459.4|110469|110444|35
1731505550000|2024-11-13 13:45:50|110481.8|110456.8|110492.3|110467.3|110495|110470|110471.4|110446.4|49
1731505560000|2024-11-13 13:46:00|110494|110469|110486|110461|110495.3|110470.3|110482|110457|42
1731505570000|2024-11-13 13:46:10|110485.9|110460.9|110514.9|110489.9|110518.6|110493.6|110485.6|110460.6|38
1731505580000|2024-11-13 13:46:20|110513.5|110488.5|110558.1|110533.1|110566|110541|110513.5|110488.5|51
1731505590000|2024-11-13 13:46:30|110558.8|110533.8|110546.4|110521.4|110559.9|110534.9|110538.7|110513.7|49
1731505600000|2024-11-13 13:46:40|110543.9|110518.9|110538.9|110513.9|110550.2|110525.2|110531.6|110506.6|30
1731505610000|2024-11-13 13:46:50|110537.9|110512.9|110545.4|110520.4|110554.1|110529.1|110537.9|110512.9|33
1731505620000|2024-11-13 13:47:00|110544.4|110519.4|110537|110512|110544.4|110519.4|110531.3|110506.3|28
1731505630000|2024-11-13 13:47:10|110539.6|110514.6|110608.7|110558.7|110609.8|110559.8|110537.6|110512.6|34
1731505640000|2024-11-13 13:47:20|110608.9|110558.9|110596|110571|110615.1|110590.1|110592.1|110555|43
1731505650000|2024-11-13 13:47:30|110597.4|110572.4|110627.1|110602.1|110633.8|110608.8|110597.4|110572.4|43
1731505660000|2024-11-13 13:47:40|110628.2|110603.2|110611.7|110586.7|110629.7|110604.7|110597.8|110572.8|41
1731505670000|2024-11-13 13:47:50|110612.2|110587.2|110612.6|110587.6|110615.3|110590.3|110606.5|110581.5|38
1731505680000|2024-11-13 13:48:00|110613.1|110588.1|110600.6|110575.6|110613.9|110588.9|110588.1|110563.1|49
1731505690000|2024-11-13 13:48:10|110600.4|110575.4|110608.5|110583.5|110624.2|110599.2|110597.5|110572.5|43
1731505700000|2024-11-13 13:48:20|110608.7|110583.7|110607.5|110582.5|110615.7|110590.7|110607.5|110582.5|24
1731505710000|2024-11-13 13:48:30|110607.8|110582.8|110650.5|110625.5|110655.7|110630.7|110607.8|110582.8|53
1731505720000|2024-11-13 13:48:40|110649.7|110624.7|110640.3|110615.3|110649.7|110624.7|110628.3|110603.3|43
1731505730000|2024-11-13 13:48:50|110639.8|110614.8|110691.6|110666.6|110692.1|110667.1|110636.9|110611.9|46
1731505740000|2024-11-13 13:49:00|110690.6|110665.6|110705.7|110680.7|110719.2|110694.2|110685.6|110660.6|46
1731505750000|2024-11-13 13:49:10|110705|110680|110697.8|110672.8|110709.4|110684.4|110697.8|110672.8|38
1731505760000|2024-11-13 13:49:20|110700.9|110675.9|110706.8|110681.8|110715.1|110690.1|110697.2|110672.2|52
1731505770000|2024-11-13 13:49:30|110704.9|110679.9|110700|110675|110704.9|110679.9|110697|110672|37
1731505780000|2024-11-13 13:49:40|110698.9|110673.9|110651.6|110626.6|110698.9|110673.9|110650.9|110625.9|54
1731505790000|2024-11-13 13:49:50|110650.6|110625.6|110638.8|110613.8|110651|110626|110632.3|110607.3|35
1731505800000|2024-11-13 13:50:00|110637.4|110612.4|110622.9|110597.9|110644|110619|110622.8|110597.8|46
1731505810000|2024-11-13 13:50:10|110623.5|110598.5|110597.6|110572.6|110629.4|110604.4|110597.6|110572.6|35
1731505820000|2024-11-13 13:50:20|110599|110574|110576.7|110551.7|110605.1|110580.1|110576.7|110551.7|46
1731505830000|2024-11-13 13:50:30|110578|110553|110604.1|110579.1|110611.5|110586.5|110576.7|110551.7|46
1731505840000|2024-11-13 13:50:40|110603.4|110578.4|110618.4|110593.4|110618.4|110593.4|110594.8|110569.8|33
1731505850000|2024-11-13 13:50:50|110618.7|110593.7|110620.8|110595.8|110628.5|110603.5|110614.4|110589.4|39
1731505860000|2024-11-13 13:51:00|110620.6|110595.6|110602.2|110577.2|110622|110597|110593.4|110568.4|46
1731505870000|2024-11-13 13:51:10|110601.5|110576.5|110608.1|110583.1|110611|110586|110586.4|110561.4|31
1731505880000|2024-11-13 13:51:20|110607.9|110582.9|110607.6|110582.6|110612.9|110587.9|110597.8|110572.8|41
1731505890000|2024-11-13 13:51:30|110608.6|110583.6|110626|110601|110630.5|110605.5|110601.3|110576.3|44
1731505900000|2024-11-13 13:51:40|110625.8|110600.8|110610|110585|110632.8|110607.8|110607|110582|49
1731505910000|2024-11-13 13:51:50|110609.7|110584.7|110604.3|110579.3|110611.3|110586.3|110603.3|110578.3|26
1731505920000|2024-11-13 13:52:00|110605.3|110580.3|110616.7|110591.7|110617.8|110592.8|110605.3|110580.3|32
1731505930000|2024-11-13 13:52:10|110617.9|110592.9|110638.8|110613.8|110640.1|110615.1|110617.3|110592.3|50
1731505940000|2024-11-13 13:52:20|110638.5|110613.5|110653.8|110628.8|110653.8|110628.8|110634.5|110609.5|39
1731505950000|2024-11-13 13:52:30|110653.7|110628.7|110662.6|110637.6|110662.6|110637.6|110646|110621|32
1731505960000|2024-11-13 13:52:40|110663.9|110638.9|110633.1|110608.1|110663.9|110638.9|110632.7|110607.7|37
1731505970000|2024-11-13 13:52:50|110626|110601|110628.1|110603.1|110631.8|110606.8|110626|110601|24
1731505980000|2024-11-13 13:53:00|110626.7|110601.7|110602.1|110577.1|110628.7|110603.7|110598.8|110573.8|39
1731505990000|2024-11-13 13:53:10|110600.9|110575.9|110545.6|110520.6|110600.9|110575.9|110538.5|110513.5|50
1731506000000|2024-11-13 13:53:20|110544.4|110519.4|110533.7|110508.7|110544.4|110519.4|110527.8|110502.8|40
1731506010000|2024-11-13 13:53:30|110532.4|110507.4|110516.5|110491.5|110534|110509|110516.1|110491.1|48
1731506020000|2024-11-13 13:53:40|110514.5|110489.5|110504|110479|110514.7|110489.7|110498.2|110473.2|43
1731506030000|2024-11-13 13:53:50|110505.3|110480.3|110509|110484|110519.3|110494.3|110500.1|110475.1|44
1731506040000|2024-11-13 13:54:00|110510.3|110485.3|110501.4|110476.4|110511|110486|110500.9|110475.9|45
1731506050000|2024-11-13 13:54:10|110502.1|110477.1|110492.6|110467.6|110504.2|110479.2|110488.8|110463.8|46
1731506060000|2024-11-13 13:54:20|110494.2|110469.2|110494.3|110469.3|110495.9|110470.9|110486.8|110461.8|46
1731506070000|2024-11-13 13:54:30|110501.6|110476.6|110510.5|110485.5|110520.2|110495.2|110499.2|110474.2|43
1731506080000|2024-11-13 13:54:40|110511.6|110486.6|110483.2|110458.2|110517.9|110492.9|110483.2|110458.2|40
1731506090000|2024-11-13 13:54:50|110482.9|110457.9|110477.6|110452.6|110486.2|110461.2|110477.6|110452.6|40
1731506100000|2024-11-13 13:55:00|110479.5|110454.5|110467.1|110442.1|110481.4|110456.4|110465.8|110440.8|45
1731506110000|2024-11-13 13:55:10|110467.7|110442.7|110499.2|110474.2|110502.9|110477.9|110467.3|110442.3|47
1731506120000|2024-11-13 13:55:20|110499.5|110474.5|110500.2|110475.2|110507|110482|110497.8|110472.8|44
1731506130000|2024-11-13 13:55:30|110500|110475|110493.8|110468.8|110500.2|110475.2|110487.4|110462.4|39
1731506140000|2024-11-13 13:55:40|110496.2|110471.2|110503.2|110478.2|110511.2|110486.2|110491.3|110466.3|52
1731506150000|2024-11-13 13:55:50|110503.5|110478.5|110527.9|110502.9|110527.9|110502.9|110503.5|110478.5|49
1731506160000|2024-11-13 13:56:00|110535.1|110510.1|110530|110505|110543.6|110518.6|110526.2|110501.2|57
1731506170000|2024-11-13 13:56:10|110531.5|110506.5|110523.9|110498.9|110531.8|110506.8|110511.1|110486.1|60
1731506180000|2024-11-13 13:56:20|110526.4|110501.4|110517|110492|110527.2|110502.2|110514.8|110489.8|48
1731506190000|2024-11-13 13:56:30|110518.5|110493.5|110522.7|110497.7|110527.7|110502.7|110518.5|110493.5|41
1731506200000|2024-11-13 13:56:40|110521.3|110496.3|110544.4|110519.4|110544.8|110519.8|110519.8|110494.8|42
1731506210000|2024-11-13 13:56:50|110545.6|110520.6|110538.2|110513.2|110554.9|110529.9|110537.7|110512.7|53
1731506220000|2024-11-13 13:57:00|110536.6|110511.6|110566.1|110541.1|110574.3|110549.3|110535.4|110510.4|55
1731506230000|2024-11-13 13:57:10|110564.8|110539.8|110575.7|110550.7|110583.2|110558.2|110561.2|110536.2|54
1731506240000|2024-11-13 13:57:20|110573.5|110548.5|110555.3|110530.3|110577.8|110552.8|110553.5|110528.5|47
1731506250000|2024-11-13 13:57:30|110556.4|110531.4|110513.2|110488.2|110558.7|110533.7|110512|110487|46
1731506260000|2024-11-13 13:57:40|110514.3|110489.3|110533.3|110508.3|110533.3|110508.3|110507.1|110482.1|52
1731506270000|2024-11-13 13:57:50|110536.4|110511.4|110519.1|110494.1|110536.4|110511.4|110516.3|110491.3|41
1731506280000|2024-11-13 13:58:00|110519.8|110494.8|110514.1|110489.1|110520.2|110495.2|110509|110484|33
1731506290000|2024-11-13 13:58:10|110515.3|110490.3|110529.1|110504.1|110533.2|110508.2|110515.1|110490.1|40
1731506300000|2024-11-13 13:58:20|110527.4|110502.4|110540.6|110515.6|110546.6|110521.6|110523.4|110498.4|31
1731506310000|2024-11-13 13:58:30|110539.6|110514.6|110516.1|110491.1|110541.4|110516.4|110513|110488|40
1731506320000|2024-11-13 13:58:40|110515.9|110490.9|110532.3|110507.3|110533.3|110508.3|110515.9|110490.9|47
1731506330000|2024-11-13 13:58:50|110533.3|110508.3|110530.7|110505.7|110543.3|110518.3|110528.7|110503.7|45
1731506340000|2024-11-13 13:59:00|110529.4|110504.4|110516.6|110491.6|110530.3|110505.3|110514.9|110489.9|38
1731506350000|2024-11-13 13:59:10|110513.3|110488.3|110519.3|110494.3|110519.3|110494.3|110511|110486|40
1731506360000|2024-11-13 13:59:20|110517.2|110492.2|110516.2|110491.2|110519|110494|110512.2|110487.2|19
1731506370000|2024-11-13 13:59:30|110513.2|110488.2|110520.1|110495.1|110521.5|110496.5|110512.4|110487.4|31
1731506380000|2024-11-13 13:59:40|110518.5|110493.5|110516.1|110491.1|110520.3|110495.3|110513.5|110488.5|30
1731506390000|2024-11-13 13:59:50|110513.5|110488.5|110520.3|110495.3|110520.9|110495.9|110513.3|110488.3|36
1731506400000|2024-11-13 14:00:00|110518.8|110493.8|110543.7|110518.7|110543.7|110518.7|110517.8|110492.8|48
1731506410000|2024-11-13 14:00:10|110544.7|110519.7|110557.7|110532.7|110560.1|110535.1|110540.2|110515.2|51
1731506420000|2024-11-13 14:00:20|110560.4|110535.4|110499.8|110474.8|110560.4|110535.4|110497.7|110472.7|51
1731506430000|2024-11-13 14:00:30|110499.1|110474.1|110491.6|110466.6|110500.2|110475.2|110480.2|110455.2|48
1731506440000|2024-11-13 14:00:40|110486.4|110461.4|110488.5|110463.5|110493.5|110468.5|110484.6|110459.6|41
1731506450000|2024-11-13 14:00:50|110487.3|110462.3|110494|110469|110494.7|110469.7|110485.6|110460.6|35
1731506460000|2024-11-13 14:01:00|110493|110468|110490.9|110465.9|110494.5|110469.5|110490.8|110465.8|38
1731506470000|2024-11-13 14:01:10|110490.7|110465.7|110503.2|110478.2|110503.2|110478.2|110489|110464|33
1731506480000|2024-11-13 14:01:20|110502.4|110477.4|110526.7|110501.7|110527.4|110502.4|110502.4|110477.4|42
1731506490000|2024-11-13 14:01:30|110525.4|110500.4|110527.2|110502.2|110535.9|110510.9|110524.5|110499.5|45
1731506500000|2024-11-13 14:01:40|110528.9|110503.9|110538|110513|110543.1|110518.1|110526.6|110501.6|33
1731506510000|2024-11-13 14:01:50|110537.7|110512.7|110521.7|110496.7|110537.7|110512.7|110516.7|110491.7|52
1731506520000|2024-11-13 14:02:00|110518.4|110493.4|110505.6|110480.6|110519.4|110494.4|110504.2|110479.2|49
1731506530000|2024-11-13 14:02:10|110506.6|110481.6|110512.3|110487.3|110515.5|110490.5|110506.6|110481.6|26
1731506540000|2024-11-13 14:02:20|110511|110486|110516.6|110491.6|110519.3|110494.3|110506.7|110481.7|37
1731506550000|2024-11-13 14:02:30|110517.9|110492.9|110526.4|110501.4|110529.9|110504.9|110513.7|110488.7|37
1731506560000|2024-11-13 14:02:40|110525.3|110500.3|110518.5|110493.5|110532.5|110507.5|110508.7|110483.7|56
1731506570000|2024-11-13 14:02:50|110517.5|110492.5|110518.4|110493.4|110524.5|110499.5|110516.2|110491.2|29
1731506580000|2024-11-13 14:03:00|110516.9|110491.9|110532.1|110507.1|110538.9|110513.9|110514.2|110489.2|50
1731506590000|2024-11-13 14:03:10|110532.4|110507.4|110569.9|110544.9|110570.2|110545.2|110532|110507|47
1731506600000|2024-11-13 14:03:20|110570.7|110545.7|110567.6|110542.6|110581.7|110556.7|110565.1|110540.1|39
1731506610000|2024-11-13 14:03:30|110571.2|110546.2|110584.3|110559.3|110587.6|110562.6|110567.7|110542.7|33
1731506620000|2024-11-13 14:03:40|110585.5|110560.5|110577.8|110552.8|110591.6|110566.6|110575.5|110550.5|42
1731506630000|2024-11-13 14:03:50|110579.7|110554.7|110581.6|110556.6|110584.9|110559.9|110576.3|110551.3|31
1731506640000|2024-11-13 14:04:00|110580.5|110555.5|110575.9|110550.9|110580.5|110555.5|110570.5|110545.5|32
1731506650000|2024-11-13 14:04:10|110576.8|110551.8|110569.5|110544.5|110581.4|110556.4|110569.3|110544.3|31
1731506660000|2024-11-13 14:04:20|110570.9|110545.9|110575.3|110550.3|110581.3|110556.3|110570.9|110545.9|37
1731506670000|2024-11-13 14:04:30|110577.2|110552.2|110580.2|110555.2|110583.2|110558.2|110573.4|110548.4|23
1731506680000|2024-11-13 14:04:40|110579.8|110554.8|110581.7|110556.7|110585.1|110560.1|110572.7|110547.7|34
1731506690000|2024-11-13 14:04:50|110581.1|110556.1|110577.7|110552.7|110581.6|110556.6|110574.9|110549.9|30
1731506700000|2024-11-13 14:05:00|110580.2|110555.2|110583|110558|110587.2|110562.2|110571.8|110546.8|48
1731506710000|2024-11-13 14:05:10|110584.5|110559.5|110570.6|110545.6|110584.5|110559.5|110570.6|110545.6|28
1731506720000|2024-11-13 14:05:20|110573.1|110548.1|110565.6|110540.6|110581.7|110556.7|110557.1|110532.1|45
1731506730000|2024-11-13 14:05:30|110564.8|110539.8|110561.1|110536.1|110567.6|110542.6|110558|110533|45
1731506740000|2024-11-13 14:05:40|110559.6|110534.6|110526.9|110501.9|110561|110536|110525.4|110500.4|45
1731506750000|2024-11-13 14:05:50|110527.1|110502.1|110519|110494|110528.2|110503.2|110519|110494|43
1731506760000|2024-11-13 14:06:00|110518.8|110493.8|110533.6|110508.6|110538.2|110513.2|110518.8|110493.8|35
1731506770000|2024-11-13 14:06:10|110535.2|110510.2|110529.9|110504.9|110536|110511|110520.9|110495.9|28
1731506780000|2024-11-13 14:06:20|110529.7|110504.7|110539.1|110514.1|110539.4|110514.4|110524.2|110499.2|47
1731506790000|2024-11-13 14:06:30|110538.7|110513.7|110550.2|110525.2|110553.8|110528.8|110538.7|110513.7|26
1731506800000|2024-11-13 14:06:40|110549.8|110524.8|110550.4|110525.4|110555.6|110530.6|110548.8|110523.8|14
1731506810000|2024-11-13 14:06:50|110550.2|110525.2|110554.7|110529.7|110563.3|110538.3|110550.2|110525.2|38
1731506820000|2024-11-13 14:07:00|110556.1|110531.1|110579.9|110554.9|110590.9|110565.9|110552.5|110527.5|53
1731506830000|2024-11-13 14:07:10|110578.5|110553.5|110589.4|110564.4|110589.4|110564.4|110572.8|110547.8|40
1731506840000|2024-11-13 14:07:20|110591.9|110566.9|110609.6|110584.6|110614.7|110589.7|110588.8|110563.8|27
1731506850000|2024-11-13 14:07:30|110609.5|110584.5|110617|110592|110633.6|110608.6|110609.5|110584.5|42
1731506860000|2024-11-13 14:07:40|110614.8|110589.8|110616.9|110591.9|110624.4|110599.4|110609.7|110584.7|40
1731506870000|2024-11-13 14:07:50|110615.8|110590.8|110615.9|110590.9|110618.9|110593.9|110608.9|110583.9|39
1731506880000|2024-11-13 14:08:00|110616.9|110591.9|110616.7|110591.7|110622.3|110597.3|110610.4|110585.4|40
1731506890000|2024-11-13 14:08:10|110616.9|110591.9|110617.8|110592.8|110629.3|110604.3|110615.5|110590.5|39
1731506900000|2024-11-13 14:08:20|110617.1|110592.1|110618.8|110593.8|110622.8|110597.8|110611.2|110586.2|30
1731506910000|2024-11-13 14:08:30|110621.8|110596.8|110621|110596|110626.3|110601.3|110621|110596|34
1731506920000|2024-11-13 14:08:40|110619.7|110594.7|110618.4|110593.4|110624.5|110599.5|110615.3|110590.3|35
1731506930000|2024-11-13 14:08:50|110617.8|110592.8|110625.4|110600.4|110634.9|110609.9|110606.6|110581.6|40
1731506940000|2024-11-13 14:09:00|110626.8|110601.8|110621.3|110596.3|110627.8|110602.8|110616|110591|41
1731506950000|2024-11-13 14:09:10|110622.2|110597.2|110621|110596|110624.4|110599.4|110617|110592|34
1731506960000|2024-11-13 14:09:20|110621.1|110596.1|110622.1|110597.1|110624|110599|110617|110592|27
1731506970000|2024-11-13 14:09:30|110622.5|110597.5|110615|110590|110623.1|110598.1|110609.8|110584.8|33
1731506980000|2024-11-13 14:09:40|110617.3|110592.3|110608.5|110583.5|110620.8|110595.8|110605.9|110580.9|26
1731506990000|2024-11-13 14:09:50|110605.3|110580.3|110626.3|110601.3|110640.5|110615.5|110604.6|110579.6|46
1731507000000|2024-11-13 14:10:00|110626.6|110601.6|110625.2|110600.2|110637.2|110612.2|110624.1|110599.1|40
1731507010000|2024-11-13 14:10:10|110624.2|110599.2|110629.2|110604.2|110629.2|110604.2|110600|110575|51
1731507020000|2024-11-13 14:10:20|110627.4|110602.4|110609|110584|110627.4|110602.4|110605.7|110580.7|39
1731507030000|2024-11-13 14:10:30|110609.1|110584.1|110629.8|110604.8|110629.8|110604.8|110605|110580|44
1731507040000|2024-11-13 14:10:40|110629.1|110604.1|110642.2|110617.2|110650.6|110625.6|110629.1|110604.1|36
1731507050000|2024-11-13 14:10:50|110643.2|110618.2|110646.7|110621.7|110653.7|110628.7|110642.3|110617.3|46
1731507060000|2024-11-13 14:11:00|110648.2|110623.2|110656.2|110631.2|110656.2|110631.2|110640.5|110615.5|32
1731507070000|2024-11-13 14:11:10|110656.1|110631.1|110660.3|110635.3|110665.2|110640.2|110651.7|110626.7|33
1731507080000|2024-11-13 14:11:20|110661.3|110636.3|110657.8|110632.8|110668.1|110643.1|110657.3|110632.3|44
1731507090000|2024-11-13 14:11:30|110657.3|110632.3|110651|110626|110659.4|110634.4|110637.9|110612.9|43
1731507100000|2024-11-13 14:11:40|110652.3|110627.3|110647.5|110622.5|110652.3|110627.3|110637|110612|42
1731507110000|2024-11-13 14:11:50|110647.4|110622.4|110650.7|110625.7|110661.9|110636.9|110645.9|110620.9|43
1731507120000|2024-11-13 14:12:00|110650.5|110625.5|110677.6|110652.6|110684.9|110659.9|110645.7|110620.7|46
1731507130000|2024-11-13 14:12:10|110678.6|110653.6|110651.8|110626.8|110678.6|110653.6|110651.2|110626.2|42
1731507140000|2024-11-13 14:12:20|110652.2|110627.2|110640|110615|110652.2|110627.2|110635.8|110610.8|38
1731507150000|2024-11-13 14:12:30|110640.1|110615.1|110626.8|110601.8|110640.8|110615.8|110619.1|110594.1|34
1731507160000|2024-11-13 14:12:40|110622.5|110597.5|110610.1|110585.1|110626.6|110601.6|110610.1|110585.1|28
1731507170000|2024-11-13 14:12:50|110612.8|110587.8|110628.2|110603.2|110628.2|110603.2|110610.4|110585.4|39
1731507180000|2024-11-13 14:13:00|110629.2|110604.2|110641.6|110616.6|110644|110619|110629.2|110604.2|38
1731507190000|2024-11-13 14:13:10|110640.2|110615.2|110631.4|110606.4|110642|110617|110627.9|110602.9|29
1731507200000|2024-11-13 14:13:20|110631|110606|110643|110618|110643|110618|110629.3|110604.3|22
1731507210000|2024-11-13 14:13:30|110641.8|110616.8|110638|110613|110651.3|110626.3|110635.6|110610.6|23
1731507220000|2024-11-13 14:13:40|110634.3|110609.3|110631.2|110606.2|110637.3|110612.3|110630.8|110605.8|25
1731507230000|2024-11-13 14:13:50|110630.2|110605.2|110605.7|110580.7|110634|110609|110605.7|110580.7|39
1731507240000|2024-11-13 14:14:00|110606.8|110581.8|110601.5|110576.5|110619.7|110594.7|110597.3|110572.3|43
1731507250000|2024-11-13 14:14:10|110601.6|110576.6|110591.9|110566.9|110601.6|110576.6|110580.8|110555.8|40
1731507260000|2024-11-13 14:14:20|110590.8|110565.8|110585|110560|110591.4|110566.4|110580.8|110555.8|26
1731507270000|2024-11-13 14:14:30|110587.2|110562.2|110597.2|110572.2|110598.5|110573.5|110587.2|110562.2|28
1731507280000|2024-11-13 14:14:40|110598.5|110573.5|110618.7|110593.7|110619.6|110594.6|110597.2|110572.2|36
1731507290000|2024-11-13 14:14:50|110619.3|110594.3|110612.5|110587.5|110619.3|110594.3|110601.3|110576.3|36
1731507300000|2024-11-13 14:15:00|110611.7|110586.7|110603.7|110578.7|110614.2|110589.2|110601.1|110576.1|50
1731507310000|2024-11-13 14:15:10|110603.4|110578.4|110642.8|110617.8|110642.8|110617.8|110603.4|110578.4|38
1731507320000|2024-11-13 14:15:20|110646.5|110621.5|110654.1|110629.1|110654.2|110629.2|110633.4|110608.4|42
1731507330000|2024-11-13 14:15:30|110655.2|110630.2|110661.9|110636.9|110666.1|110641.1|110655.2|110630.2|26
1731507340000|2024-11-13 14:15:40|110663|110638|110659|110634|110670.4|110645.4|110649.5|110624.5|38
1731507350000|2024-11-13 14:15:50|110659.7|110634.7|110660.2|110635.2|110661|110636|110653.3|110628.3|30
1731507360000|2024-11-13 14:16:00|110661.4|110636.4|110626.8|110601.8|110670.9|110645.9|110623.9|110598.9|35
1731507370000|2024-11-13 14:16:10|110626.9|110601.9|110630.3|110605.3|110634.5|110609.5|110621.8|110596.8|38
1731507380000|2024-11-13 14:16:20|110631.3|110606.3|110645.4|110620.4|110646|110621|110631.3|110606.3|22
1731507390000|2024-11-13 14:16:30|110649.3|110624.3|110669|110644|110671.7|110646.7|110649.3|110624.3|43
1731507400000|2024-11-13 14:16:40|110669.7|110644.7|110629|110604|110669.8|110644.8|110620.7|110595.7|51
1731507410000|2024-11-13 14:16:50|110630|110605|110637.5|110612.5|110645.9|110620.9|110630|110605|30
1731507420000|2024-11-13 14:17:00|110638.9|110613.9|110660.1|110635.1|110660.4|110635.4|110634.2|110609.2|26
1731507430000|2024-11-13 14:17:10|110659.8|110634.8|110652.9|110627.9|110665.3|110640.3|110651.6|110626.6|42
1731507440000|2024-11-13 14:17:20|110654|110629|110612.6|110587.6|110656.8|110631.8|110612.6|110587.6|53
1731507450000|2024-11-13 14:17:30|110609.7|110584.7|110599.3|110574.3|110610.7|110585.7|110594.1|110569.1|43
1731507460000|2024-11-13 14:17:40|110598.2|110573.2|110613.1|110588.1|110613.1|110588.1|110595.6|110570.6|36
1731507470000|2024-11-13 14:17:50|110620.2|110595.2|110619.2|110594.2|110629.3|110604.3|110617.9|110592.9|19
1731507480000|2024-11-13 14:18:00|110619.4|110594.4|110605.2|110580.2|110624.3|110599.3|110604.5|110579.5|38
1731507490000|2024-11-13 14:18:10|110604.5|110579.5|110638|110613|110640.8|110615.8|110604.5|110579.5|37
1731507500000|2024-11-13 14:18:20|110639.6|110614.6|110633.9|110608.9|110641.2|110616.2|110627.1|110602.1|40
1731507510000|2024-11-13 14:18:30|110633.8|110608.8|110630.2|110605.2|110637|110612|110630.2|110605.2|26
1731507520000|2024-11-13 14:18:40|110625.8|110600.8|110621.1|110596.1|110638.9|110613.9|110613|110588|31
1731507530000|2024-11-13 14:18:50|110619.8|110594.8|110618.2|110593.2|110625.1|110600.1|110613.4|110588.4|28
1731507540000|2024-11-13 14:19:00|110616.9|110591.9|110623|110598|110623.9|110598.9|110613.8|110588.8|33
1731507550000|2024-11-13 14:19:10|110623.1|110598.1|110634.6|110609.6|110634.6|110609.6|110621.6|110596.6|33
1731507560000|2024-11-13 14:19:20|110637.6|110612.6|110625.4|110600.4|110643.2|110618.2|110623.4|110598.4|28
1731507570000|2024-11-13 14:19:30|110628.6|110603.6|110636.4|110611.4|110646.7|110621.7|110626.3|110601.3|25
1731507580000|2024-11-13 14:19:40|110636.2|110611.2|110655.1|110630.1|110655.1|110630.1|110635.2|110610.2|51
1731507590000|2024-11-13 14:19:50|110656.2|110631.2|110666.8|110641.8|110669.5|110644.5|110652.1|110627.1|34
1731507600000|2024-11-13 14:20:00|110668|110643|110676.5|110651.5|110692.1|110667.1|110668|110643|48
1731507610000|2024-11-13 14:20:10|110674.7|110649.7|110676.4|110651.4|110683.8|110658.8|110669.1|110644.1|38
1731507620000|2024-11-13 14:20:20|110675.6|110650.6|110670.2|110645.2|110675.6|110650.6|110660.7|110635.7|37
1731507630000|2024-11-13 14:20:30|110667.8|110642.8|110658.6|110633.6|110667.8|110642.8|110651.6|110626.6|34
1731507640000|2024-11-13 14:20:40|110658.2|110633.2|110656.1|110631.1|110664.5|110639.5|110655.3|110630.3|27
1731507650000|2024-11-13 14:20:50|110655|110630|110669.2|110644.2|110680.6|110655.6|110655|110630|34
1731507660000|2024-11-13 14:21:00|110668.6|110643.6|110698|110673|110701.3|110676.3|110667.8|110642.8|35
1731507670000|2024-11-13 14:21:10|110699.1|110674.1|110695.6|110670.6|110707.2|110682.2|110691.7|110666.7|38
1731507680000|2024-11-13 14:21:20|110695.1|110670.1|110694.4|110669.4|110696.5|110671.5|110686.8|110661.8|27
1731507690000|2024-11-13 14:21:30|110693.8|110668.8|110711.6|110686.6|110711.6|110686.6|110693.8|110668.8|36
1731507700000|2024-11-13 14:21:40|110710.9|110685.9|110697.4|110672.4|110710.9|110685.9|110696.5|110671.5|28
1731507710000|2024-11-13 14:21:50|110695.9|110670.9|110714.2|110689.2|110718.7|110693.7|110695.9|110670.9|29
1731507720000|2024-11-13 14:22:00|110715.7|110690.7|110719.7|110694.7|110721.4|110696.4|110710.6|110685.6|37
1731507730000|2024-11-13 14:22:10|110719.5|110694.5|110744.9|110719.9|110745.9|110720.9|110719.2|110694.2|33
1731507740000|2024-11-13 14:22:20|110743.9|110718.9|110748|110723|110757.3|110732.3|110734.5|110709.5|43
1731507750000|2024-11-13 14:22:30|110745.6|110720.6|110741.2|110716.2|110752.3|110727.3|110734|110709|34
1731507760000|2024-11-13 14:22:40|110739.8|110714.8|110768.5|110743.5|110770.3|110745.3|110739.8|110714.8|39
1731507770000|2024-11-13 14:22:50|110767.4|110742.4|110752.9|110727.9|110767.4|110742.4|110748.7|110723.7|42
1731507780000|2024-11-13 14:23:00|110753.1|110728.1|110751.4|110726.4|110754.9|110729.9|110747.2|110722.2|35
1731507790000|2024-11-13 14:23:10|110749.8|110724.8|110737.1|110712.1|110749.8|110724.8|110736.7|110711.7|22
1731507800000|2024-11-13 14:23:20|110734.2|110709.2|110710.5|110685.5|110736.3|110711.3|110703.7|110678.7|40
1731507810000|2024-11-13 14:23:30|110712.3|110687.3|110720|110695|110726.5|110701.5|110710.4|110685.4|38
1731507820000|2024-11-13 14:23:40|110719.6|110694.6|110713.1|110688.1|110722.9|110697.9|110711.5|110686.5|19
1731507830000|2024-11-13 14:23:50|110712|110687|110707.5|110682.5|110716|110691|110706.6|110681.6|28
1731507840000|2024-11-13 14:24:00|110708.6|110683.6|110719.4|110694.4|110725.3|110700.3|110704.8|110679.8|30
1731507850000|2024-11-13 14:24:10|110718.9|110693.9|110697.7|110672.7|110722|110697|110696.8|110671.8|30
1731507860000|2024-11-13 14:24:20|110697.2|110672.2|110706.9|110681.9|110708.6|110683.6|110697.2|110672.2|26
1731507870000|2024-11-13 14:24:30|110707.5|110682.5|110708.7|110683.7|110717.4|110692.4|110700.4|110675.4|31
1731507880000|2024-11-13 14:24:40|110705.6|110680.6|110683.4|110658.4|110705.7|110680.7|110679.5|110654.5|36
1731507890000|2024-11-13 14:24:50|110682.1|110657.1|110669.9|110644.9|110684.1|110659.1|110669.2|110644.2|41
1731507900000|2024-11-13 14:25:00|110666.6|110641.6|110675.9|110650.9|110676.9|110651.9|110658.1|110633.1|31
1731507910000|2024-11-13 14:25:10|110676.4|110651.4|110667|110642|110678.6|110653.6|110665|110640|26
1731507920000|2024-11-13 14:25:20|110675.3|110650.3|110694.4|110669.4|110698.9|110673.9|110675.3|110650.3|44
1731507930000|2024-11-13 14:25:30|110695.6|110670.6|110697.2|110672.2|110707.3|110682.3|110692.5|110667.5|27
1731507940000|2024-11-13 14:25:40|110695.5|110670.5|110684.3|110659.3|110700.8|110675.8|110680.9|110655.9|41
1731507950000|2024-11-13 14:25:50|110684.2|110659.2|110675.7|110650.7|110684.2|110659.2|110674.7|110649.7|21
1731507960000|2024-11-13 14:26:00|110674.7|110649.7|110652.4|110627.4|110674.7|110649.7|110651.4|110626.4|33
1731507970000|2024-11-13 14:26:10|110652.5|110627.5|110645.4|110620.4|110655.4|110630.4|110642|110617|20
1731507980000|2024-11-13 14:26:20|110643.9|110618.9|110649.9|110624.9|110654.9|110629.9|110643.9|110618.9|23
1731507990000|2024-11-13 14:26:30|110649.6|110624.6|110663.1|110638.1|110665.6|110640.6|110649.6|110624.6|21
1731508000000|2024-11-13 14:26:40|110662.3|110637.3|110674.4|110649.4|110677.2|110652.2|110662.3|110637.3|37
1731508010000|2024-11-13 14:26:50|110674.3|110649.3|110669.7|110644.7|110677.7|110652.7|110668.4|110643.4|17
1731508020000|2024-11-13 14:27:00|110672.1|110647.1|110707.7|110682.7|110707.7|110682.7|110672.1|110647.1|52
1731508030000|2024-11-13 14:27:10|110709.4|110684.4|110721.6|110696.6|110727.7|110702.7|110707.8|110682.8|30
1731508040000|2024-11-13 14:27:20|110722.6|110697.6|110705.8|110680.8|110725.6|110700.6|110699.8|110674.8|48
1731508050000|2024-11-13 14:27:30|110705.7|110680.7|110727.4|110702.4|110727.7|110702.7|110705.4|110680.4|39
1731508060000|2024-11-13 14:27:40|110728.1|110703.1|110737.8|110712.8|110740.2|110715.2|110727|110702|28
1731508070000|2024-11-13 14:27:50|110737.7|110712.7|110740.5|110715.5|110749.9|110724.9|110737.7|110712.7|42
1731508080000|2024-11-13 14:28:00|110741|110716|110763.8|110738.8|110765.7|110740.7|110741|110716|41
1731508090000|2024-11-13 14:28:10|110763|110738|110759.7|110734.7|110763|110738|110753|110728|27
1731508100000|2024-11-13 14:28:20|110762|110737|110762|110737|110766|110741|110758.2|110733.2|38
1731508110000|2024-11-13 14:28:30|110762.2|110737.2|110765.4|110740.4|110776.9|110751.9|110760.8|110735.8|33
1731508120000|2024-11-13 14:28:40|110766.7|110741.7|110776.5|110751.5|110778.8|110753.8|110764.6|110739.6|29
1731508130000|2024-11-13 14:28:50|110776.2|110751.2|110756.3|110731.3|110776.2|110751.2|110754.7|110729.7|32
1731508140000|2024-11-13 14:29:00|110757.7|110732.7|110776.2|110751.2|110777.4|110752.4|110756.7|110731.7|34
1731508150000|2024-11-13 14:29:10|110777.2|110752.2|110779.9|110754.9|110779.9|110754.9|110767.1|110742.1|25
1731508160000|2024-11-13 14:29:20|110781.2|110756.2|110790.6|110765.6|110790.6|110765.6|110776.6|110751.6|31
1731508170000|2024-11-13 14:29:30|110791.7|110766.7|110790.9|110765.9|110794.2|110769.2|110788.5|110763.5|23
1731508180000|2024-11-13 14:29:40|110792|110767|110791.3|110766.3|110806.3|110781.3|110787.3|110762.3|32
1731508190000|2024-11-13 14:29:50|110792.7|110767.7|110790.2|110765.2|110797.2|110772.2|110781.1|110756.1|36
1731508200000|2024-11-13 14:30:00|110788.8|110763.8|110809.8|110784.8|110812|110787|110785.4|110760.4|46
1731508210000|2024-11-13 14:30:10|110808.6|110783.6|110806.4|110781.4|110821.6|110796.6|110805.4|110780.4|32
1731508220000|2024-11-13 14:30:20|110806.6|110781.6|110807.1|110782.1|110816|110791|110802.3|110777.3|36
1731508230000|2024-11-13 14:30:30|110807.6|110782.6|110820.6|110795.6|110820.6|110795.6|110804.2|110779.2|34
1731508240000|2024-11-13 14:30:40|110819.5|110794.5|110813|110788|110819.6|110794.6|110810|110785|23
1731508250000|2024-11-13 14:30:50|110813.6|110788.6|110825.9|110800.9|110826.2|110801.2|110812.6|110787.6|30
1731508260000|2024-11-13 14:31:00|110822.3|110797.3|110831.9|110806.9|110840.6|110815.6|110818.5|110793.5|43
1731508270000|2024-11-13 14:31:10|110833|110808|110833.8|110808.8|110836.6|110811.6|110822.4|110797.4|31
1731508280000|2024-11-13 14:31:20|110832.5|110807.5|110866.8|110841.8|110868.8|110843.8|110832.5|110807.5|37
1731508290000|2024-11-13 14:31:30|110867.2|110842.2|110878.8|110853.8|110885.1|110860.1|110865.9|110840.9|50
1731508300000|2024-11-13 14:31:40|110877.8|110852.8|110884.4|110859.4|110887.7|110862.7|110877.8|110852.8|39
1731508310000|2024-11-13 14:31:50|110885.2|110860.2|110883|110858|110894.7|110869.7|110882.4|110857.4|43
1731508320000|2024-11-13 14:32:00|110883.7|110858.7|110921.6|110896.6|110921.9|110896.9|110883.4|110858.4|44
1731508330000|2024-11-13 14:32:10|110920.4|110895.4|110931.6|110906.6|110931.7|110906.7|110920.4|110895.4|27
1731508340000|2024-11-13 14:32:20|110932.8|110907.8|110920.2|110895.2|110933.3|110908.3|110915.6|110890.6|22
1731508350000|2024-11-13 14:32:30|110920.9|110895.9|110935.3|110910.3|110938.6|110913.6|110916.9|110891.9|32
1731508360000|2024-11-13 14:32:40|110936.1|110911.1|110937.8|110912.8|110941.3|110916.3|110934.7|110909.7|26
1731508370000|2024-11-13 14:32:50|110938.4|110913.4|110997.8|110972.8|110998.3|110973.3|110938.4|110913.4|46
1731508380000|2024-11-13 14:33:00|110998.8|110973.8|111019.6|110994.6|111019.6|110994.6|110998.8|110973.8|42
1731508390000|2024-11-13 14:33:10|111020.7|110995.7|111042.1|111017.1|111045.3|111020.3|111020.7|110995.7|56
1731508400000|2024-11-13 14:33:20|111041.3|111016.3|111038.6|111013.6|111042.1|111017.1|111031.7|111006.7|42
1731508410000|2024-11-13 14:33:30|111038|111013|111033.4|111008.4|111046.9|111021.9|111031|111006|50
1731508420000|2024-11-13 14:33:40|111032.9|111007.9|111041.6|111016.6|111048.8|111023.8|111032.2|111007.2|51
1731508430000|2024-11-13 14:33:50|111041.1|111016.1|111054.2|111029.2|111072.9|111047.9|111041.1|111016.1|49
1731508440000|2024-11-13 14:34:00|111058.2|111033.2|111039.8|111014.8|111059.3|111034.3|111029.8|111004.8|44
1731508450000|2024-11-13 14:34:10|111040.9|111015.9|111005.7|110980.7|111041.1|111016.1|111005.7|110980.7|41
1731508460000|2024-11-13 14:34:20|111005.2|110980.2|111024.8|110999.8|111031.2|111006.2|110993.1|110968.1|49
1731508470000|2024-11-13 14:34:30|111023.2|110998.2|111036.7|111011.7|111037.6|111012.6|111017.9|110992.9|43
1731508480000|2024-11-13 14:34:40|111038.3|111013.3|111017.5|110992.5|111038.3|111013.3|111013.8|110988.8|43
1731508490000|2024-11-13 14:34:50|111016.8|110991.8|111009|110984|111020.8|110995.8|111001|110976|52
1731508500000|2024-11-13 14:35:00|111010.3|110985.3|111001.6|110976.6|111010.3|110985.3|110998|110973|51
1731508510000|2024-11-13 14:35:10|111001.4|110976.4|111004.5|110979.5|111013.3|110988.3|110998.9|110973.9|39
1731508520000|2024-11-13 14:35:20|111005|110980|111018.9|110993.9|111018.9|110993.9|110997.9|110972.9|33
1731508530000|2024-11-13 14:35:30|111017.6|110992.6|111031.4|111006.4|111032.5|111007.5|111017.6|110992.6|27
1731508540000|2024-11-13 14:35:40|111031.5|111006.5|111038.8|111013.8|111042.8|111017.8|111031.5|111006.5|20
1731508550000|2024-11-13 14:35:50|111037.4|111012.4|111087.3|111062.3|111089.2|111064.2|111037.4|111012.4|46
1731508560000|2024-11-13 14:36:00|111088.7|111063.7|111076|111051|111089.6|111064.6|111062.5|111037.5|29
1731508570000|2024-11-13 14:36:10|111075.6|111050.6|111093.5|111068.5|111098.6|111073.6|111075.6|111050.6|30
1731508580000|2024-11-13 14:36:20|111092.8|111067.8|111049.8|111024.8|111094.5|111069.5|111043.3|111018.3|51
1731508590000|2024-11-13 14:36:30|111046.6|111021.6|111065.2|111040.2|111067.4|111042.4|111034.9|111009.9|42
1731508600000|2024-11-13 14:36:40|111065.6|111040.6|111077|111052|111081.6|111056.6|111065.6|111040.6|27
1731508610000|2024-11-13 14:36:50|111077.7|111052.7|111083.9|111058.9|111089.2|111064.2|111070.3|111045.3|39
1731508620000|2024-11-13 14:37:00|111085.3|111060.3|111073.6|111048.6|111098.2|111073.2|111064.1|111039.1|41
1731508630000|2024-11-13 14:37:10|111076|111051|111102.8|111077.8|111102.8|111077.8|111076|111051|31
1731508640000|2024-11-13 14:37:20|111102.9|111077.9|111083.2|111058.2|111105.3|111080.3|111079.7|111054.7|37
1731508650000|2024-11-13 14:37:30|111082.3|111057.3|111085.6|111060.6|111095.6|111070.6|111082.2|111057.2|40
1731508660000|2024-11-13 14:37:40|111085|111060|111086.2|111061.2|111092.5|111067.5|111080.6|111055.6|49
1731508670000|2024-11-13 14:37:50|111087.8|111062.8|111072.2|111047.2|111096.4|111071.4|111072.2|111047.2|42
1731508680000|2024-11-13 14:38:00|111069.4|111044.4|111064.8|111039.8|111077.4|111052.4|111062|111037|49
1731508690000|2024-11-13 14:38:10|111055.9|111030.9|111058|111033|111063.1|111038.1|111045.4|111020.4|48
1731508700000|2024-11-13 14:38:20|111058.1|111033.1|111030.7|111005.7|111058.7|111033.7|111025.7|111000.7|47
1731508710000|2024-11-13 14:38:30|111030.6|111005.6|111031.7|111006.7|111031.7|111006.7|111024.4|110999.4|22
1731508720000|2024-11-13 14:38:40|111032.2|111007.2|111023.9|110998.9|111039.5|111014.5|111013.3|110988.3|48
1731508730000|2024-11-13 14:38:50|111027|111002|111031.8|111006.8|111035.7|111010.7|111023.6|110998.6|42
1731508740000|2024-11-13 14:39:00|111030.7|111005.7|111008|110983|111033.8|111008.8|111002.3|110977.3|49
1731508750000|2024-11-13 14:39:10|111006.2|110981.2|110977.9|110952.9|111010.5|110985.5|110977.9|110952.9|47
1731508760000|2024-11-13 14:39:20|110988.1|110938.1|111005.9|110980.9|111014.1|110989.1|110987.1|110937.1|53
1731508770000|2024-11-13 14:39:30|111009.6|110984.6|111003|110978|111014.8|110989.8|111003|110978|52
1731508780000|2024-11-13 14:39:40|111002.2|110977.2|111012.5|110987.5|111013.3|110988.3|110998.2|110973.2|37
1731508790000|2024-11-13 14:39:50|111014|110989|111021.2|110996.2|111036.5|111011.5|111010.7|110985.7|50
1731508800000|2024-11-13 14:40:00|111020.1|110995.1|111038.3|111013.3|111040.1|111015.1|111020.1|110995.1|52
1731508810000|2024-11-13 14:40:10|111037.2|111012.2|111042.1|111017.1|111048.6|111023.6|111033.3|111008.3|40
1731508820000|2024-11-13 14:40:20|111043.6|111018.6|111077.8|111052.8|111078.8|111053.8|111042.2|111017.2|40
1731508830000|2024-11-13 14:40:30|111077.3|111052.3|111106.9|111081.9|111111.6|111085.4|111077.3|111052.3|25
1731508840000|2024-11-13 14:40:40|111106.2|111081.2|111105.1|111080.1|111126.3|111101.3|111105.1|111080.1|46
1731508850000|2024-11-13 14:40:50|111099.8|111074.8|111079.5|111054.5|111104.1|111079.1|111067.8|111042.8|54
1731508860000|2024-11-13 14:41:00|111078.6|111053.6|111041.6|111016.6|111079.9|111054.9|111038.7|111013.7|46
1731508870000|2024-11-13 14:41:10|111042|111017|111039.8|111014.8|111049.7|111024.7|111036.2|111011.2|36
1731508880000|2024-11-13 14:41:20|111041.5|111016.5|111047.6|111022.6|111047.6|111022.6|111037.3|111012.3|21
1731508890000|2024-11-13 14:41:30|111048.3|111023.3|111038.9|111013.9|111051.8|111026.8|111038.2|111013.2|39
1731508900000|2024-11-13 14:41:40|111037.7|111012.7|111040.1|111015.1|111046.3|111021.3|111029.2|111004.2|41
1731508910000|2024-11-13 14:41:50|111039|111014|111020.8|110995.8|111039|111014|111018.5|110993.5|28
1731508920000|2024-11-13 14:42:00|111020.2|110995.2|111009.7|110984.7|111022.3|110997.3|110993.2|110968.2|30
1731508930000|2024-11-13 14:42:10|111006.8|110981.8|111007.8|110982.8|111009.4|110984.4|110992.6|110967.6|43
1731508940000|2024-11-13 14:42:20|111006.4|110981.4|110992.9|110967.9|111008.5|110983.5|110992.4|110967.4|32
1731508950000|2024-11-13 14:42:30|110994.2|110969.2|110985.7|110960.7|110994.2|110969.2|110985.7|110960.7|29
1731508960000|2024-11-13 14:42:40|110984.1|110959.1|110972.1|110947.1|110984.2|110959.2|110963.6|110938.6|31
1731508970000|2024-11-13 14:42:50|110973.5|110948.5|110991.8|110966.8|110997.1|110972.1|110973.5|110948.5|30
1731508980000|2024-11-13 14:43:00|110998|110973|111005.4|110980.4|111008.1|110983.1|110993.2|110968.2|31
1731508990000|2024-11-13 14:43:10|111003.7|110978.7|110986.6|110961.6|111003.7|110978.7|110985.5|110960.5|31
1731509000000|2024-11-13 14:43:20|110987.8|110962.8|110992.6|110967.6|110994.2|110969.2|110986.9|110961.9|25
1731509010000|2024-11-13 14:43:30|110992.5|110967.5|111018.8|110993.8|111032.8|111005.2|110992.3|110967.3|52
1731509020000|2024-11-13 14:43:40|111017.5|110992.5|111003.3|110978.3|111018.7|110993.7|111001.4|110976.4|31
1731509030000|2024-11-13 14:43:50|111002.3|110977.3|111002.5|110977.5|111007.4|110982.4|111002.3|110977.3|23
1731509040000|2024-11-13 14:44:00|111002.9|110977.9|110990.8|110965.8|111012.2|110987.2|110986.2|110961.2|36
1731509050000|2024-11-13 14:44:10|110992.2|110967.2|110986.5|110961.5|110993.6|110968.6|110983.7|110958.7|35
1731509060000|2024-11-13 14:44:20|110984.9|110959.9|110952.5|110927.5|110985.8|110960.8|110949.3|110924.3|34
1731509070000|2024-11-13 14:44:30|110954.3|110929.3|110966.1|110941.1|110968.9|110943.9|110952|110927|30
1731509080000|2024-11-13 14:44:40|110967|110942|110964.5|110939.5|110969.9|110944.9|110963.2|110938.2|25
1731509090000|2024-11-13 14:44:50|110964.4|110939.4|110938|110913|110965.1|110940.1|110938|110913|46
1731509100000|2024-11-13 14:45:00|110939.3|110914.3|110954.2|110929.2|110962|110937|110939.3|110914.3|48
1731509110000|2024-11-13 14:45:10|110954.7|110929.7|110989.3|110964.3|110998|110973|110954.7|110929.7|46
1731509120000|2024-11-13 14:45:20|110989.1|110964.1|111007.6|110982.6|111007.6|110982.6|110977.8|110952.8|44
1731509130000|2024-11-13 14:45:30|111010.5|110985.5|111009.3|110984.3|111037.3|111012.3|111005.6|110980.6|46
1731509140000|2024-11-13 14:45:40|111007.7|110982.7|110988.3|110963.3|111011.5|110986.5|110988.3|110963.3|38
1731509150000|2024-11-13 14:45:50|110989.4|110964.4|110972.8|110947.8|110992.4|110967.4|110972.8|110947.8|25
1731509160000|2024-11-13 14:46:00|110971.7|110946.7|110981.3|110956.3|111020.4|110980.7|110971.7|110946.7|54
1731509170000|2024-11-13 14:46:10|110984.1|110959.1|110966.6|110941.6|110988.5|110963.5|110966.6|110941.6|46
1731509180000|2024-11-13 14:46:20|110968.3|110943.3|110970|110945|110978.4|110953.4|110960.5|110935.5|41
1731509190000|2024-11-13 14:46:30|110969.1|110944.1|110954.8|110929.8|110969.1|110944.1|110952.8|110927.8|27
1731509200000|2024-11-13 14:46:40|110953|110928|111021.4|110971.4|111021.4|110971.4|110952.9|110918.7|38
1731509210000|2024-11-13 14:46:50|111020.5|110970.5|111025.4|110975.4|111026.6|110976.6|111006.5|110956.5|44
1731509220000|2024-11-13 14:47:00|111024.3|110974.3|111012.5|110962.5|111030.7|110980.7|111012|110962|30
1731509230000|2024-11-13 14:47:10|111013.4|110963.4|110976.6|110926.6|111014|110964|110976.6|110926.6|34
1731509240000|2024-11-13 14:47:20|110975.8|110925.8|110986.5|110936.5|110988.8|110938.8|110964|110914|41
1731509250000|2024-11-13 14:47:30|110987.5|110937.5|111002.5|110952.5|111004.6|110954.6|110983.2|110933.2|34
1731509260000|2024-11-13 14:47:40|111003.7|110953.7|111031.5|110981.5|111040.3|110994.7|111003.7|110953.7|43
1731509270000|2024-11-13 14:47:50|111021.2|110996.2|111035.4|111010.4|111035.7|111010.7|111017|110992|34
1731509280000|2024-11-13 14:48:00|111033.6|111008.6|111029.7|111004.7|111039.3|111014.3|111021.8|110996.8|37
1731509290000|2024-11-13 14:48:10|111031|111006|111010.4|110985.4|111033.6|111008.6|111010.1|110985.1|37
1731509300000|2024-11-13 14:48:20|111012.3|110987.3|111015.4|110990.4|111016.7|110991.7|111008.3|110983.3|42
1731509310000|2024-11-13 14:48:30|111016.9|110991.9|111031|111006|111033.2|111008.2|111016.8|110991.8|31
1731509320000|2024-11-13 14:48:40|111030.3|111005.3|111037.7|111012.7|111039.1|111014.1|111025.2|111000.2|33
1731509330000|2024-11-13 14:48:50|111038|111013|111039.4|111014.4|111040.6|111015.6|111024.5|110999.5|30
1731509340000|2024-11-13 14:49:00|111041.8|111016.8|111040.6|111015.6|111051.8|111026.8|111033.1|111008.1|42
1731509350000|2024-11-13 14:49:10|111043.7|111018.7|111051.7|111026.7|111052.7|111027.7|111040.1|111015.1|40
1731509360000|2024-11-13 14:49:20|111053.3|111028.3|111078.7|111028.7|111079.1|111033.9|111046.4|111012.6|40
1731509370000|2024-11-13 14:49:30|111079.4|111029.4|111095.7|111045.7|111095.7|111045.7|111079.4|111029.4|28
1731509380000|2024-11-13 14:49:40|111094.2|111044.2|111110.6|111060.6|111112.6|111062.6|111091.5|111041.5|36
1731509390000|2024-11-13 14:49:50|111111.8|111061.8|111096.5|111071.5|111118.7|111079.6|111095.5|111061.8|34
1731509400000|2024-11-13 14:50:00|111095.3|111070.3|111110.3|111085.3|111110.3|111085.3|111093.1|111068.1|36
1731509410000|2024-11-13 14:50:10|111108.3|111083.3|111100.3|111075.3|111110.3|111085.3|111098.5|111073.5|26
1731509420000|2024-11-13 14:50:20|111101.6|111076.6|111128.5|111103.5|111128.5|111103.5|111101.6|111076.6|28
1731509430000|2024-11-13 14:50:30|111126.5|111101.5|111126.4|111101.4|111129.1|111104.1|111124|111099|20
1731509440000|2024-11-13 14:50:40|111125.3|111100.3|111116.8|111091.8|111154.8|111129.8|111116.8|111091.8|47
1731509450000|2024-11-13 14:50:50|111117.2|111092.2|111175.4|111125.4|111175.4|111125.4|111103.9|111078.9|47
1731509460000|2024-11-13 14:51:00|111174.2|111124.2|111152.1|111127.1|111174.2|111131.8|111140.1|111104.8|51
1731509470000|2024-11-13 14:51:10|111152.7|111127.7|111158.9|111133.9|111158.9|111133.9|111145.4|111120.4|47
1731509480000|2024-11-13 14:51:20|111159.9|111134.9|111138.8|111113.8|111164.5|111139.5|111136.6|111111.6|48
1731509490000|2024-11-13 14:51:30|111138.9|111113.9|111126.7|111101.7|111139.3|111114.3|111115.1|111090.1|35
1731509500000|2024-11-13 14:51:40|111125|111100|111113.7|111088.7|111138|111113|111113.7|111088.7|33
1731509510000|2024-11-13 14:51:50|111115.1|111090.1|111126.4|111101.4|111130.7|111105.7|111108.9|111083.9|30
1731509520000|2024-11-13 14:52:00|111127.5|111102.5|111145.7|111120.7|111145.7|111120.7|111121.6|111096.6|48
1731509530000|2024-11-13 14:52:10|111146.7|111121.7|111165.5|111140.5|111167|111142|111141.3|111116.3|34
1731509540000|2024-11-13 14:52:20|111164.4|111139.4|111175.2|111150.2|111175.6|111150.6|111153.5|111128.5|47
1731509550000|2024-11-13 14:52:30|111172.7|111147.7|111176.8|111151.8|111181.8|111156.8|111167.8|111142.8|43
1731509560000|2024-11-13 14:52:40|111178|111153|111208.9|111183.9|111209.8|111184.8|111178|111153|46
1731509570000|2024-11-13 14:52:50|111209.2|111184.2|111251.4|111226.4|111272.1|111236.7|111202.5|111177.5|53
1731509580000|2024-11-13 14:53:00|111250.7|111225.7|111252.8|111227.8|111260|111235|111247.6|111222.6|57
1731509590000|2024-11-13 14:53:10|111253.9|111228.9|111284.6|111259.6|111291|111266|111253.9|111228.9|61
1731509600000|2024-11-13 14:53:20|111283.6|111258.6|111289.4|111264.4|111296.6|111271.6|111270.3|111245.3|61
1731509610000|2024-11-13 14:53:30|111296|111271|111338.1|111313.1|111338.1|111313.1|111283.7|111258.7|64
1731509620000|2024-11-13 14:53:40|111337.7|111312.7|111300.1|111275.1|111350.6|111325.6|111297.1|111272.1|64
1731509630000|2024-11-13 14:53:50|111301.5|111276.5|111263.1|111238.1|111309.8|111284.8|111259.4|111234.4|63
1731509640000|2024-11-13 14:54:00|111263.8|111238.8|111253.8|111228.8|111273.2|111248.2|111249|111224|62
1731509650000|2024-11-13 14:54:10|111252.5|111227.5|111247.1|111222.1|111262.2|111237.2|111241.9|111216.9|43
1731509660000|2024-11-13 14:54:20|111245.8|111220.8|111242.6|111217.6|111246.7|111221.7|111231|111206|43
1731509670000|2024-11-13 14:54:30|111241.3|111216.3|111252.8|111227.8|111268.5|111243.5|111236.9|111211.9|49
1731509680000|2024-11-13 14:54:40|111251.9|111226.9|111236.8|111211.8|111261.7|111236.7|111236.6|111211.6|49
1731509690000|2024-11-13 14:54:50|111235.6|111210.6|111249.3|111224.3|111249.3|111224.3|111230.9|111205.9|48
1731509700000|2024-11-13 14:55:00|111254.6|111229.6|111253.4|111228.4|111261|111236|111231.5|111206.5|55
1731509710000|2024-11-13 14:55:10|111254.5|111229.5|111283.1|111258.1|111290.9|111265.9|111254.5|111229.5|55
1731509720000|2024-11-13 14:55:20|111284.9|111259.9|111266.2|111241.2|111284.9|111259.9|111261.9|111236.9|52
1731509730000|2024-11-13 14:55:30|111268.1|111243.1|111272|111247|111273.7|111248.7|111261.6|111236.6|44
1731509740000|2024-11-13 14:55:40|111274.1|111249.1|111266.7|111241.7|111275.4|111250.4|111260.6|111235.6|37
1731509750000|2024-11-13 14:55:50|111265|111240|111247.6|111222.6|111266.3|111241.3|111244.9|111219.9|42
1731509760000|2024-11-13 14:56:00|111246.7|111221.7|111249.1|111224.1|111252.6|111227.6|111230.5|111205.5|53
1731509770000|2024-11-13 14:56:10|111248.1|111223.1|111227.6|111202.6|111249.5|111224.5|111225.6|111200.6|35
1731509780000|2024-11-13 14:56:20|111228.3|111203.3|111215.2|111190.2|111232.9|111207.9|111209.8|111184.8|40
1731509790000|2024-11-13 14:56:30|111219.3|111194.3|111226.9|111201.9|111233.9|111208.9|111218|111193|44
1731509800000|2024-11-13 14:56:40|111227.9|111202.9|111227|111202|111240|111215|111220.9|111195.9|42
1731509810000|2024-11-13 14:56:50|111223.3|111198.3|111233.9|111208.9|111241|111216|111221.8|111196.8|37
1731509820000|2024-11-13 14:57:00|111232.9|111207.9|111264|111239|111264|111239|111232.9|111207.9|42
1731509830000|2024-11-13 14:57:10|111263.5|111238.5|111244.4|111219.4|111265|111240|111241.8|111216.8|48
1731509840000|2024-11-13 14:57:20|111243.7|111218.7|111248|111223|111248.7|111223.7|111240|111215|37
1731509850000|2024-11-13 14:57:30|111250.5|111225.5|111261.2|111236.2|111262.9|111237.9|111250.5|111225.5|23
1731509860000|2024-11-13 14:57:40|111261.6|111236.6|111249.8|111224.8|111261.6|111236.6|111246.8|111221.8|35
1731509870000|2024-11-13 14:57:50|111248.2|111223.2|111229.6|111204.6|111251.4|111226.4|111228.4|111203.4|54
1731509880000|2024-11-13 14:58:00|111231.1|111206.1|111223.7|111198.7|111231.1|111206.1|111217.1|111192.1|45
1731509890000|2024-11-13 14:58:10|111225.6|111200.6|111215.2|111190.2|111225.9|111200.9|111210.9|111185.9|36
1731509900000|2024-11-13 14:58:20|111215.6|111190.6|111216.5|111191.5|111218.6|111193.6|111212.2|111187.2|32
1731509910000|2024-11-13 14:58:30|111215.1|111190.1|111213|111188|111215.1|111190.1|111194.8|111169.8|41
1731509920000|2024-11-13 14:58:40|111216.6|111191.6|111201.2|111176.2|111227.8|111202.8|111201.2|111176.2|32
1731509930000|2024-11-13 14:58:50|111201.1|111176.1|111205.2|111180.2|111211|111186|111195.4|111170.4|39
1731509940000|2024-11-13 14:59:00|111206.6|111181.6|111226.6|111201.6|111227.4|111202.4|111205.5|111180.5|42
1731509950000|2024-11-13 14:59:10|111228.1|111203.1|111255.1|111230.1|111255.1|111230.1|111228.1|111203.1|45
1731509960000|2024-11-13 14:59:20|111253.9|111228.9|111259.9|111234.9|111269.3|111244.3|111251|111226|26
1731509970000|2024-11-13 14:59:30|111259.5|111234.5|111272.6|111247.6|111272.6|111247.6|111253.1|111228.1|28
1731509980000|2024-11-13 14:59:40|111269.6|111244.6|111285.8|111260.8|111287.5|111262.5|111264.6|111239.6|48
1731509990000|2024-11-13 14:59:50|111287.9|111262.9|111265.2|111240.2|111290.5|111265.5|111265.1|111240.1|34
1731510000000|2024-11-13 15:00:00|111263|111238|111258|111233|111276.6|111251.6|111258|111233|43
1731510010000|2024-11-13 15:00:10|111256.7|111231.7|111251.2|111226.2|111259.2|111234.2|111238.6|111213.6|39
1731510020000|2024-11-13 15:00:20|111253.3|111228.3|111243.5|111218.5|111253.3|111228.3|111239.2|111214.2|21
1731510030000|2024-11-13 15:00:30|111245.6|111220.6|111251.8|111226.8|111258.7|111233.7|111236.7|111211.7|24
1731510040000|2024-11-13 15:00:40|111253.8|111228.8|111276.3|111251.3|111289.8|111264.8|111253.7|111228.7|39
1731510050000|2024-11-13 15:00:50|111274.7|111249.7|111296|111271|111301.5|111276.5|111274.4|111249.4|32
1731510060000|2024-11-13 15:01:00|111297|111272|111292.2|111267.2|111304.5|111279.5|111292.2|111267.2|32
1731510070000|2024-11-13 15:01:10|111294.4|111269.4|111291.1|111266.1|111294.4|111269.4|111284.2|111259.2|33
1731510080000|2024-11-13 15:01:20|111293.3|111268.3|111307.3|111282.3|111308.1|111283.1|111292.6|111267.6|39
1731510090000|2024-11-13 15:01:30|111307.8|111282.8|111305.9|111280.9|111315|111290|111303.4|111278.4|42
1731510100000|2024-11-13 15:01:40|111305.8|111280.8|111303.4|111278.4|111307.9|111282.9|111303.4|111278.4|19
1731510110000|2024-11-13 15:01:50|111305.1|111280.1|111304.8|111279.8|111307.1|111282.1|111303.8|111278.8|18
1731510120000|2024-11-13 15:02:00|111301.5|111276.5|111304.5|111279.5|111308.2|111283.2|111301|111276|21
1731510130000|2024-11-13 15:02:10|111306.2|111281.2|111330.8|111305.8|111338.3|111313.3|111305.3|111280.3|44
1731510140000|2024-11-13 15:02:20|111325.1|111300.1|111321.5|111296.5|111338.1|111313.1|111309.9|111284.9|53
1731510150000|2024-11-13 15:02:30|111322.9|111297.9|111333.7|111308.7|111335.6|111310.6|111308.3|111283.3|33
1731510160000|2024-11-13 15:02:40|111333.3|111308.3|111331.4|111306.4|111333.3|111308.3|111322.4|111297.4|25
1731510170000|2024-11-13 15:02:50|111334.4|111309.4|111345.3|111320.3|111348.6|111323.6|111334.4|111309.4|28
1731510180000|2024-11-13 15:03:00|111344.5|111319.5|111377.1|111352.1|111377.1|111352.1|111344.5|111319.5|38
1731510190000|2024-11-13 15:03:10|111378.4|111353.4|111364.9|111339.9|111379.5|111354.5|111359.6|111334.6|31
1731510200000|2024-11-13 15:03:20|111365.5|111340.5|111391.8|111366.8|111392.5|111367.5|111362.9|111337.9|33
1731510210000|2024-11-13 15:03:30|111391.9|111366.9|111388.6|111363.6|111392.2|111367.2|111388.6|111363.6|17
1731510220000|2024-11-13 15:03:40|111388.1|111363.1|111395.3|111370.3|111407.7|111382.7|111388.1|111363.1|35
1731510230000|2024-11-13 15:03:50|111395.1|111370.1|111381.9|111356.9|111400.2|111375.2|111381.9|111356.9|35
1731510240000|2024-11-13 15:04:00|111385.3|111360.3|111366|111341|111387.4|111362.4|111366|111341|49
1731510250000|2024-11-13 15:04:10|111365.3|111340.3|111351.4|111326.4|111373.8|111348.8|111348.2|111323.2|36
1731510260000|2024-11-13 15:04:20|111349.2|111324.2|111332.1|111307.1|111351.6|111326.6|111326.9|111301.9|30
1731510270000|2024-11-13 15:04:30|111331.5|111306.5|111358|111333|111358.3|111333.3|111330|111305|28
1731510280000|2024-11-13 15:04:40|111358.5|111333.5|111347.2|111322.2|111362.4|111337.4|111344.3|111319.3|34
1731510290000|2024-11-13 15:04:50|111353.1|111328.1|111353.8|111328.8|111367.6|111342.6|111350.8|111325.8|43
1731510300000|2024-11-13 15:05:00|111354.1|111329.1|111398|111373|111400.2|111375.2|111354.1|111329.1|42
1731510310000|2024-11-13 15:05:10|111398.2|111373.2|111426|111401|111434.8|111409.8|111394.3|111369.3|54
1731510320000|2024-11-13 15:05:20|111424.3|111399.3|111392.8|111367.8|111425.2|111400.2|111389.9|111364.9|50
1731510330000|2024-11-13 15:05:30|111393.1|111368.1|111386.7|111361.7|111394.2|111369.2|111370.2|111345.2|38
1731510340000|2024-11-13 15:05:40|111385.6|111360.6|111392.9|111367.9|111395.4|111370.4|111374.1|111349.1|38
1731510350000|2024-11-13 15:05:50|111393.9|111368.9|111420.1|111395.1|111425.8|111400.8|111393.9|111368.9|41
1731510360000|2024-11-13 15:06:00|111421.5|111396.5|111446.2|111421.2|111446.2|111421.2|111419.9|111394.9|40
1731510370000|2024-11-13 15:06:10|111446.6|111421.6|111449.6|111424.6|111473.5|111448.5|111438.2|111413.2|55
1731510380000|2024-11-13 15:06:20|111448|111423|111444.8|111419.8|111448|111423|111425.3|111400.3|49
1731510390000|2024-11-13 15:06:30|111443.8|111418.8|111492.6|111467.6|111493.2|111468.2|111443.8|111418.8|48
1731510400000|2024-11-13 15:06:40|111493.6|111468.6|111488.7|111463.7|111494.6|111469.6|111470.3|111445.3|56
1731510410000|2024-11-13 15:06:50|111486.4|111461.4|111478.4|111453.4|111500.1|111475.1|111476.5|111451.5|57
1731510420000|2024-11-13 15:07:00|111478.8|111453.8|111517.2|111492.2|111518.8|111493.8|111478.8|111453.8|68
1731510430000|2024-11-13 15:07:10|111515.9|111490.9|111558.5|111533.5|111576|111551|111515.9|111490.9|62
1731510440000|2024-11-13 15:07:20|111558.1|111533.1|111555.4|111530.4|111565.5|111540.5|111545.2|111520.2|57
1731510450000|2024-11-13 15:07:30|111554.9|111529.9|111541.9|111516.9|111557.2|111532.2|111541.9|111516.9|44
1731510460000|2024-11-13 15:07:40|111542.8|111517.8|111554.5|111529.5|111555.9|111530.9|111542.8|111517.8|52
1731510470000|2024-11-13 15:07:50|111554.9|111529.9|111565.9|111540.9|111592.4|111567.4|111553.7|111528.7|55
1731510480000|2024-11-13 15:08:00|111566.5|111541.5|111548.4|111523.4|111566.7|111541.7|111542.5|111517.5|47
1731510490000|2024-11-13 15:08:10|111547.3|111522.3|111563.5|111538.5|111571.3|111546.3|111543.1|111518.1|51
1731510500000|2024-11-13 15:08:20|111562.5|111537.5|111558|111533|111571.5|111546.5|111546.6|111521.6|46
1731510510000|2024-11-13 15:08:30|111558.8|111533.8|111558|111533|111579.1|111554.1|111554.2|111529.2|60
1731510520000|2024-11-13 15:08:40|111559.6|111534.6|111544.6|111519.6|111561.2|111536.2|111543.9|111518.9|45
1731510530000|2024-11-13 15:08:50|111546.1|111521.1|111539|111514|111546.1|111521.1|111533.8|111508.8|43
1731510540000|2024-11-13 15:09:00|111537|111512|111557.3|111532.3|111561.6|111536.6|111537|111512|35
1731510550000|2024-11-13 15:09:10|111558.8|111533.8|111553.6|111528.6|111561.3|111536.3|111549.4|111524.4|36
1731510560000|2024-11-13 15:09:20|111553.2|111528.2|111558.8|111533.8|111564|111539|111548.8|111523.8|34
1731510570000|2024-11-13 15:09:30|111557.8|111532.8|111552.7|111527.7|111557.8|111532.8|111552.5|111527.5|23
1731510580000|2024-11-13 15:09:40|111551.3|111526.3|111523.9|111498.9|111551.6|111526.6|111523.9|111498.9|23
1731510590000|2024-11-13 15:09:50|111518.1|111493.1|111494.5|111469.5|111521.9|111496.9|111494.5|111469.5|60
1731510600000|2024-11-13 15:10:00|111494.7|111469.7|111470.1|111445.1|111502.8|111477.8|111463.2|111438.2|50
1731510610000|2024-11-13 15:10:10|111470.2|111445.2|111445.6|111420.6|111470.2|111445.2|111435.7|111410.7|55
1731510620000|2024-11-13 15:10:20|111441.7|111416.7|111445.4|111420.4|111452.9|111427.9|111435.3|111410.3|47
1731510630000|2024-11-13 15:10:30|111444|111419|111477.3|111452.3|111479.7|111454.7|111441.8|111416.8|40
1731510640000|2024-11-13 15:10:40|111477.8|111452.8|111458.7|111433.7|111490.8|111465.8|111453|111428|53
1731510650000|2024-11-13 15:10:50|111457.3|111432.3|111459.5|111434.5|111461.4|111436.4|111439.8|111414.8|32
1731510660000|2024-11-13 15:11:00|111462.7|111437.7|111419.6|111394.6|111462.7|111437.7|111409.4|111384.4|53
1731510670000|2024-11-13 15:11:10|111418.2|111393.2|111407.3|111382.3|111418.9|111393.9|111405.2|111380.2|36
1731510680000|2024-11-13 15:11:20|111407.2|111382.2|111402.1|111377.1|111407.4|111382.4|111399.3|111374.3|33
1731510690000|2024-11-13 15:11:30|111399.9|111374.9|111458.8|111433.8|111462|111437|111399.9|111374.9|49
1731510700000|2024-11-13 15:11:40|111461.5|111436.5|111460.1|111435.1|111476.9|111451.9|111457.2|111432.2|47
1731510710000|2024-11-13 15:11:50|111460.7|111435.7|111452.8|111427.8|111466.8|111441.8|111449.1|111424.1|39
1731510720000|2024-11-13 15:12:00|111453.5|111428.5|111448.6|111423.6|111459.6|111434.6|111428.3|111403.3|50
1731510730000|2024-11-13 15:12:10|111448.2|111423.2|111452.1|111427.1|111458.9|111433.9|111436.8|111411.8|49
1731510740000|2024-11-13 15:12:20|111453|111428|111455.2|111430.2|111455.2|111430.2|111442.4|111417.4|46
1731510750000|2024-11-13 15:12:30|111454.1|111429.1|111477.5|111452.5|111477.5|111452.5|111448|111423|38
1731510760000|2024-11-13 15:12:40|111478.6|111453.6|111487.9|111462.9|111498.2|111473.2|111462.8|111437.8|42
1731510770000|2024-11-13 15:12:50|111489.4|111464.4|111492.7|111467.7|111496.2|111471.2|111477.6|111452.6|38
1731510780000|2024-11-13 15:13:00|111489.8|111464.8|111527.3|111502.3|111527.3|111502.3|111483.1|111458.1|46
1731510790000|2024-11-13 15:13:10|111529.1|111504.1|111520.2|111495.2|111531.7|111506.7|111498.6|111473.6|42
1731510800000|2024-11-13 15:13:20|111518.9|111493.9|111521.3|111496.3|111528.2|111503.2|111518.8|111493.8|35
1731510810000|2024-11-13 15:13:30|111521.6|111496.6|111532.6|111507.6|111535|111510|111521.6|111496.6|22
1731510820000|2024-11-13 15:13:40|111534.7|111509.7|111512.5|111487.5|111534.7|111509.7|111511.8|111486.8|40
1731510830000|2024-11-13 15:13:50|111515.1|111490.1|111519.9|111494.9|111530.9|111505.9|111513.5|111488.5|35
1731510840000|2024-11-13 15:14:00|111521.2|111496.2|111523.8|111498.8|111530.9|111505.9|111515.8|111490.8|47
1731510850000|2024-11-13 15:14:10|111524.3|111499.3|111520.3|111495.3|111525.2|111500.2|111518.1|111493.1|26
1731510860000|2024-11-13 15:14:20|111521.3|111496.3|111529.3|111504.3|111532.3|111507.3|111518.4|111493.4|18
1731510870000|2024-11-13 15:14:30|111531.3|111506.3|111529.9|111504.9|111534.6|111509.6|111522.4|111497.4|41
1731510880000|2024-11-13 15:14:40|111528.8|111503.8|111525.5|111500.5|111542.3|111517.3|111516.8|111491.8|37
1731510890000|2024-11-13 15:14:50|111524.5|111499.5|111526.4|111501.4|111535.7|111510.7|111508.4|111483.4|44
1731510900000|2024-11-13 15:15:00|111524.9|111499.9|111527.4|111502.4|111535.4|111510.4|111519.7|111494.7|50
1731510910000|2024-11-13 15:15:10|111528.1|111503.1|111504.3|111479.3|111528.1|111503.1|111504.2|111479.2|41
1731510920000|2024-11-13 15:15:20|111503.4|111478.4|111488.8|111463.8|111513.7|111488.7|111486.6|111461.6|56
1731510930000|2024-11-13 15:15:30|111487.5|111462.5|111464.8|111439.8|111487.5|111462.5|111464.8|111439.8|38
1731510940000|2024-11-13 15:15:40|111463.2|111438.2|111451|111426|111473.1|111448.1|111449|111424|50
1731510950000|2024-11-13 15:15:50|111450.9|111425.9|111453.3|111428.3|111460.8|111435.8|111436.1|111411.1|47
1731510960000|2024-11-13 15:16:00|111456.9|111431.9|111456.1|111431.1|111463.6|111438.6|111448.5|111423.5|43
1731510970000|2024-11-13 15:16:10|111455|111430|111448.5|111423.5|111463.2|111438.2|111448.5|111423.5|28
1731510980000|2024-11-13 15:16:20|111447.3|111422.3|111444.7|111419.7|111462.3|111437.3|111439.6|111414.6|39
1731510990000|2024-11-13 15:16:30|111442|111417|111451.8|111426.8|111452.5|111427.5|111428|111403|43
1731511000000|2024-11-13 15:16:40|111450.3|111425.3|111447|111422|111450.3|111425.3|111428|111403|42
1731511010000|2024-11-13 15:16:50|111448.9|111423.9|111469.8|111444.8|111475.1|111450.1|111439.9|111414.9|45
1731511020000|2024-11-13 15:17:00|111472.7|111447.7|111456.8|111431.8|111478.5|111453.5|111456.8|111431.8|39
1731511030000|2024-11-13 15:17:10|111457|111432|111460.2|111435.2|111464.3|111439.3|111456.4|111431.4|26
1731511040000|2024-11-13 15:17:20|111461.8|111436.8|111437.5|111412.5|111461.9|111436.9|111427.7|111402.7|36
1731511050000|2024-11-13 15:17:30|111438.9|111413.9|111451.2|111426.2|111466|111441|111436.7|111411.7|47
1731511060000|2024-11-13 15:17:40|111451.6|111426.6|111458.2|111433.2|111458.2|111433.2|111447.5|111422.5|34
1731511070000|2024-11-13 15:17:50|111460.8|111435.8|111445.1|111420.1|111464.5|111439.5|111442.6|111417.6|38
1731511080000|2024-11-13 15:18:00|111446.3|111421.3|111472|111447|111481.1|111456.1|111446.3|111421.3|48
1731511090000|2024-11-13 15:18:10|111470.1|111445.1|111474.2|111449.2|111475.7|111450.7|111459.7|111434.7|45
1731511100000|2024-11-13 15:18:20|111475.7|111450.7|111471.1|111446.1|111475.7|111450.7|111462|111437|37
1731511110000|2024-11-13 15:18:30|111471.9|111446.9|111472.7|111447.7|111480.9|111455.9|111462.1|111437.1|42
1731511120000|2024-11-13 15:18:40|111471.3|111446.3|111466.7|111441.7|111475|111450|111462.4|111437.4|29
1731511130000|2024-11-13 15:18:50|111467.4|111442.4|111452.4|111427.4|111468.4|111443.4|111452.4|111427.4|36
1731511140000|2024-11-13 15:19:00|111453.5|111428.5|111453.6|111428.6|111454.9|111429.9|111443.3|111418.3|37
1731511150000|2024-11-13 15:19:10|111454.1|111429.1|111430.4|111405.4|111468.5|111443.5|111429.9|111404.9|41
1731511160000|2024-11-13 15:19:20|111429.5|111404.5|111417.9|111392.9|111429.5|111404.5|111407|111382|45
1731511170000|2024-11-13 15:19:30|111421|111396|111418.4|111393.4|111423.1|111398.1|111408.3|111383.3|38
1731511180000|2024-11-13 15:19:40|111418.9|111393.9|111413.1|111388.1|111420.9|111395.9|111409.1|111384.1|26
1731511190000|2024-11-13 15:19:50|111413.6|111388.6|111402.6|111377.6|111424.9|111399.9|111396.1|111371.1|38
1731511200000|2024-11-13 15:20:00|111404.8|111379.8|111433.7|111408.7|111436.2|111411.2|111402.8|111377.8|37
1731511210000|2024-11-13 15:20:10|111435.4|111410.4|111415.1|111390.1|111436.6|111411.6|111408.9|111383.9|32
1731511220000|2024-11-13 15:20:20|111415.6|111390.6|111435.3|111410.3|111440.7|111415.7|111415.6|111390.6|37
1731511230000|2024-11-13 15:20:30|111436.2|111411.2|111436.4|111411.4|111449.6|111424.6|111422.7|111397.7|28
1731511240000|2024-11-13 15:20:40|111433.7|111408.7|111434.7|111409.7|111449.3|111424.3|111431.9|111406.9|37
1731511250000|2024-11-13 15:20:50|111435.6|111410.6|111461.3|111436.3|111466.1|111441.1|111429.6|111404.6|32
1731511260000|2024-11-13 15:21:00|111462.6|111437.6|111479.7|111454.7|111481.7|111456.7|111459.3|111434.3|40
1731511270000|2024-11-13 15:21:10|111480.2|111455.2|111473.2|111448.2|111494.6|111469.6|111473.2|111448.2|24
1731511280000|2024-11-13 15:21:20|111472.7|111447.7|111488.2|111463.2|111488.2|111463.2|111469.6|111444.6|34
1731511290000|2024-11-13 15:21:30|111493.5|111468.5|111502.1|111477.1|111508.2|111483.2|111493.5|111468.5|38
1731511300000|2024-11-13 15:21:40|111503.6|111478.6|111493.6|111468.6|111508.6|111483.6|111491.9|111466.9|35
1731511310000|2024-11-13 15:21:50|111492.3|111467.3|111470.3|111445.3|111492.3|111467.3|111470.3|111445.3|31
1731511320000|2024-11-13 15:22:00|111469.7|111444.7|111480.2|111455.2|111483.4|111458.4|111466.8|111441.8|30
1731511330000|2024-11-13 15:22:10|111479|111454|111478.9|111453.9|111485.6|111460.6|111473.1|111448.1|35
1731511340000|2024-11-13 15:22:20|111479.2|111454.2|111504.1|111479.1|111504.1|111479.1|111479.2|111454.2|26
1731511350000|2024-11-13 15:22:30|111504.3|111479.3|111511.2|111486.2|111511.3|111486.3|111496.1|111471.1|17
1731511360000|2024-11-13 15:22:40|111513.4|111488.4|111514.3|111489.3|111519.9|111494.9|111513.3|111488.3|34
1731511370000|2024-11-13 15:22:50|111512.6|111487.6|111524.4|111499.4|111532.1|111507.1|111507.6|111482.6|39
1731511380000|2024-11-13 15:23:00|111523.3|111498.3|111500.4|111475.4|111524.9|111499.9|111499.9|111474.9|25
1731511390000|2024-11-13 15:23:10|111500.9|111475.9|111513.1|111488.1|111513.1|111488.1|111500.4|111475.4|17
1731511400000|2024-11-13 15:23:20|111512|111487|111509.1|111484.1|111524.1|111499.1|111499.1|111474.1|42
1731511410000|2024-11-13 15:23:30|111509.5|111484.5|111496.7|111471.7|111510.4|111485.4|111495.9|111470.9|40
1731511420000|2024-11-13 15:23:40|111495.6|111470.6|111505.2|111480.2|111509.3|111484.3|111495.6|111470.6|28
1731511430000|2024-11-13 15:23:50|111504.1|111479.1|111520.9|111495.9|111529.5|111504.5|111504.1|111479.1|46
1731511440000|2024-11-13 15:24:00|111522.3|111497.3|111511.9|111486.9|111527.8|111502.8|111507.7|111482.7|44
1731511450000|2024-11-13 15:24:10|111512|111487|111521.1|111496.1|111523|111498|111510.9|111485.9|32
1731511460000|2024-11-13 15:24:20|111521.4|111496.4|111518.2|111493.2|111534.9|111509.9|111517.1|111492.1|35
1731511470000|2024-11-13 15:24:30|111518.6|111493.6|111476.8|111451.8|111518.6|111493.6|111470.5|111445.5|46
1731511480000|2024-11-13 15:24:40|111476.3|111451.3|111459.5|111434.5|111476.3|111451.3|111457.6|111432.6|40
1731511490000|2024-11-13 15:24:50|111458.6|111433.6|111459.4|111434.4|111467.1|111442.1|111458.6|111433.6|40
1731511500000|2024-11-13 15:25:00|111461.7|111436.7|111459.7|111434.7|111475.2|111450.2|111457|111432|40
1731511510000|2024-11-13 15:25:10|111464.4|111439.4|111510.4|111485.4|111510.4|111485.4|111459.2|111434.2|47
1731511520000|2024-11-13 15:25:20|111509.3|111484.3|111503.8|111478.8|111509.3|111484.3|111494.2|111469.2|34
1731511530000|2024-11-13 15:25:30|111511.5|111486.5|111544.9|111519.9|111547.8|111522.8|111511.5|111486.5|43
1731511540000|2024-11-13 15:25:40|111545|111520|111527|111502|111545.7|111520.7|111526.7|111501.7|44
1731511550000|2024-11-13 15:25:50|111526.7|111501.7|111526.6|111501.6|111530.6|111505.6|111525.6|111500.6|20
1731511560000|2024-11-13 15:26:00|111525.6|111500.6|111506.5|111481.5|111525.6|111500.6|111505.3|111480.3|43
1731511570000|2024-11-13 15:26:10|111504.5|111479.5|111502|111477|111505.3|111480.3|111492.3|111467.3|35
1731511580000|2024-11-13 15:26:20|111502.1|111477.1|111505|111480|111505.3|111480.3|111493.5|111468.5|37
1731511590000|2024-11-13 15:26:30|111505.3|111480.3|111496.5|111471.5|111507.1|111482.1|111485.5|111460.5|36
1731511600000|2024-11-13 15:26:40|111497.2|111472.2|111516.8|111491.8|111517.9|111492.9|111497.2|111472.2|31
1731511610000|2024-11-13 15:26:50|111515|111490|111517.7|111492.7|111522.4|111497.4|111505.2|111480.2|30
1731511620000|2024-11-13 15:27:00|111512|111487|111469.3|111444.3|111514.6|111489.6|111463.9|111438.9|43
1731511630000|2024-11-13 15:27:10|111470.4|111445.4|111465.7|111440.7|111481.3|111456.3|111465.2|111440.2|32
1731511640000|2024-11-13 15:27:20|111466.8|111441.8|111456.7|111431.7|111466.8|111441.8|111453.4|111428.4|41
1731511650000|2024-11-13 15:27:30|111459.7|111434.7|111465.7|111440.7|111468.1|111443.1|111449.8|111424.8|29
1731511660000|2024-11-13 15:27:40|111466.8|111441.8|111484.2|111459.2|111484.7|111459.7|111466.7|111441.7|35
1731511670000|2024-11-13 15:27:50|111483.8|111458.8|111476.5|111451.5|111487.4|111462.4|111470.8|111445.8|39
1731511680000|2024-11-13 15:28:00|111474.7|111449.7|111466.5|111441.5|111474.7|111449.7|111445.7|111420.7|38
1731511690000|2024-11-13 15:28:10|111464.5|111439.5|111488.7|111463.7|111496.7|111471.7|111464.5|111439.5|56
1731511700000|2024-11-13 15:28:20|111489.9|111464.9|111486.3|111461.3|111500.3|111475.3|111485.5|111460.5|31
1731511710000|2024-11-13 15:28:30|111485.5|111460.5|111471.8|111446.8|111498.2|111473.2|111471.8|111446.8|43
1731511720000|2024-11-13 15:28:40|111470.8|111445.8|111441.3|111416.3|111470.8|111445.8|111441.3|111416.3|36
1731511730000|2024-11-13 15:28:50|111441.4|111416.4|111447.6|111422.6|111449.7|111424.7|111441.4|111416.4|35
1731511740000|2024-11-13 15:29:00|111448.2|111423.2|111449.2|111424.2|111452.9|111427.9|111442.3|111417.3|29
1731511750000|2024-11-13 15:29:10|111449.4|111424.4|111461.9|111436.9|111471.7|111446.7|111449.4|111424.4|40
1731511760000|2024-11-13 15:29:20|111462.3|111437.3|111446.6|111421.6|111462.3|111437.3|111443.1|111418.1|25
1731511770000|2024-11-13 15:29:30|111445.8|111420.8|111450.4|111425.4|111450.4|111425.4|111440.3|111415.3|41
1731511780000|2024-11-13 15:29:40|111451.6|111426.6|111443|111418|111460.5|111435.5|111443|111418|51
1731511790000|2024-11-13 15:29:50|111440.1|111415.1|111439.1|111414.1|111443.4|111418.4|111435.2|111410.2|35
1731511800000|2024-11-13 15:30:00|111441.9|111416.9|111413.7|111388.7|111443.2|111418.2|111413.7|111388.7|29
1731511810000|2024-11-13 15:30:10|111412.5|111387.5|111411.3|111386.3|111413.1|111388.1|111406.1|111381.1|36
1731511820000|2024-11-13 15:30:20|111409.7|111384.7|111395|111370|111413.4|111388.4|111389.7|111364.7|44
1731511830000|2024-11-13 15:30:30|111395.2|111370.2|111381.6|111356.6|111411.2|111386.2|111376.9|111351.9|41
1731511840000|2024-11-13 15:30:40|111382.1|111357.1|111360.1|111335.1|111382.1|111357.1|111357.2|111332.2|45
1731511850000|2024-11-13 15:30:50|111355.2|111330.2|111334.3|111309.3|111357|111332|111328.6|111303.6|51
1731511860000|2024-11-13 15:31:00|111335.4|111310.4|111347.3|111322.3|111352.9|111327.9|111335.4|111310.4|43
1731511870000|2024-11-13 15:31:10|111347|111322|111307.6|111282.6|111347|111322|111307.5|111282.5|49
1731511880000|2024-11-13 15:31:20|111305.5|111280.5|111288.4|111263.4|111305.5|111280.5|111286.5|111261.5|44
1731511890000|2024-11-13 15:31:30|111289.7|111264.7|111279.8|111254.8|111299.7|111274.7|111273.2|111248.2|56
1731511900000|2024-11-13 15:31:40|111274.7|111249.7|111280.1|111255.1|111286.8|111261.8|111268.6|111243.6|57
1731511910000|2024-11-13 15:31:50|111277.9|111252.9|111273.9|111248.9|111290.5|111265.5|111273.9|111248.9|51
1731511920000|2024-11-13 15:32:00|111273.8|111248.8|111273.8|111248.8|111289.7|111264.7|111271.3|111246.3|49
1731511930000|2024-11-13 15:32:10|111274.1|111249.1|111264.6|111239.6|111276|111251|111257.7|111232.7|42
1731511940000|2024-11-13 15:32:20|111263.5|111238.5|111278.5|111253.5|111286|111261|111263.5|111238.5|51
1731511950000|2024-11-13 15:32:30|111278.3|111253.3|111246|111221|111278.3|111253.3|111246|111221|38
1731511960000|2024-11-13 15:32:40|111245.2|111220.2|111250.9|111225.9|111254|111229|111242.5|111217.5|34
1731511970000|2024-11-13 15:32:50|111251.9|111226.9|111261|111236|111267.5|111242.5|111251.9|111226.9|33
1731511980000|2024-11-13 15:33:00|111262|111237|111262.3|111237.3|111286.4|111261.4|111262|111237|41
1731511990000|2024-11-13 15:33:10|111262.6|111237.6|111260.2|111235.2|111266.1|111241.1|111257.9|111232.9|32
1731512000000|2024-11-13 15:33:20|111260.9|111235.9|111254.2|111229.2|111260.9|111235.9|111251.2|111226.2|34
1731512010000|2024-11-13 15:33:30|111252.7|111227.7|111251.8|111226.8|111259.4|111234.4|111248|111223|46
1731512020000|2024-11-13 15:33:40|111251.4|111226.4|111221.4|111196.4|111252.5|111227.5|111221.3|111196.3|39
1731512030000|2024-11-13 15:33:50|111221.1|111196.1|111189.6|111164.6|111221.1|111196.1|111188.8|111163.8|44
1731512040000|2024-11-13 15:34:00|111195.1|111170.1|111193.7|111168.7|111206|111181|111189.6|111164.6|48
1731512050000|2024-11-13 15:34:10|111192.7|111167.7|111203.2|111178.2|111204.5|111179.5|111192.3|111167.3|42
1731512060000|2024-11-13 15:34:20|111208.8|111183.8|111198.5|111173.5|111215.5|111190.5|111197.3|111172.3|37
1731512070000|2024-11-13 15:34:30|111197.5|111172.5|111205.3|111180.3|111206.9|111181.9|111194.7|111169.7|22
1731512080000|2024-11-13 15:34:40|111206.4|111181.4|111222.7|111197.7|111225.6|111200.6|111205.2|111180.2|29
1731512090000|2024-11-13 15:34:50|111223|111198|111259.2|111234.2|111259.2|111234.2|111214.8|111189.8|48
1731512100000|2024-11-13 15:35:00|111261.4|111236.4|111258.9|111233.9|111268.8|111243.8|111256.7|111231.7|51
1731512110000|2024-11-13 15:35:10|111259.9|111234.9|111272|111247|111274.8|111249.8|111259.9|111234.9|42
1731512120000|2024-11-13 15:35:20|111273.1|111248.1|111259.6|111234.6|111286.2|111261.2|111255.4|111230.4|40
1731512130000|2024-11-13 15:35:30|111259.7|111234.7|111283.4|111258.4|111284.5|111259.5|111254.1|111229.1|39
1731512140000|2024-11-13 15:35:40|111285|111260|111278.7|111253.7|111285|111260|111272.3|111247.3|31
1731512150000|2024-11-13 15:35:50|111279.2|111254.2|111268.4|111243.4|111284.4|111259.4|111264.5|111239.5|24
1731512160000|2024-11-13 15:36:00|111269.3|111244.3|111263|111238|111270.6|111245.6|111257.9|111232.9|35
1731512170000|2024-11-13 15:36:10|111261.5|111236.5|111249.2|111224.2|111261.5|111236.5|111237.9|111212.9|40
1731512180000|2024-11-13 15:36:20|111248.3|111223.3|111234.9|111209.9|111248.3|111223.3|111234.7|111209.7|24
1731512190000|2024-11-13 15:36:30|111235|111210|111228.2|111203.2|111248.3|111223.3|111223.1|111198.1|42
1731512200000|2024-11-13 15:36:40|111228.5|111203.5|111190|111165|111232.6|111207.6|111187.4|111162.4|43
1731512210000|2024-11-13 15:36:50|111192.3|111167.3|111198.8|111173.8|111205|111180|111187.5|111162.5|30
1731512220000|2024-11-13 15:37:00|111197.7|111172.7|111221.3|111196.3|111221.3|111196.3|111193.5|111168.5|39
1731512230000|2024-11-13 15:37:10|111222.7|111197.7|111224|111199|111230.2|111205.2|111221.2|111196.2|28
1731512240000|2024-11-13 15:37:20|111223.1|111198.1|111231.7|111206.7|111232.4|111207.4|111219.9|111194.9|35
1731512250000|2024-11-13 15:37:30|111230.6|111205.6|111238.6|111213.6|111246|111221|111229.5|111204.5|35
1731512260000|2024-11-13 15:37:40|111237.1|111212.1|111244.2|111219.2|111252|111227|111232.4|111207.4|35
1731512270000|2024-11-13 15:37:50|111245.3|111220.3|111249.9|111224.9|111256.2|111231.2|111238.8|111213.8|40
1731512280000|2024-11-13 15:38:00|111248.1|111223.1|111257|111232|111261.6|111236.6|111248.1|111223.1|25
1731512290000|2024-11-13 15:38:10|111257.2|111232.2|111261|111236|111268|111243|111254.7|111229.7|40
1731512300000|2024-11-13 15:38:20|111260.4|111235.4|111261.4|111236.4|111273.8|111248.8|111253.8|111228.8|32
1731512310000|2024-11-13 15:38:30|111262.5|111237.5|111281.4|111256.4|111281.4|111256.4|111251.4|111226.4|27
1731512320000|2024-11-13 15:38:40|111278.5|111253.5|111298.1|111273.1|111299.4|111274.4|111277.8|111252.8|24
1731512330000|2024-11-13 15:38:50|111296.3|111271.3|111330|111305|111330|111305|111292.7|111267.7|42
1731512340000|2024-11-13 15:39:00|111327.1|111302.1|111325.6|111300.6|111330.2|111305.2|111310.3|111285.3|42
1731512350000|2024-11-13 15:39:10|111324.3|111299.3|111319.6|111294.6|111340.4|111315.4|111316|111291|38
1731512360000|2024-11-13 15:39:20|111319|111294|111340.1|111315.1|111340.1|111315.1|111310.8|111285.8|40
1731512370000|2024-11-13 15:39:30|111338.1|111313.1|111357.9|111332.9|111357.9|111332.9|111334.6|111309.6|27
1731512380000|2024-11-13 15:39:40|111359.2|111334.2|111350.8|111325.8|111360.2|111335.2|111339.6|111314.6|37
1731512390000|2024-11-13 15:39:50|111349.5|111324.5|111321.5|111296.5|111351.2|111326.2|111318.9|111293.9|37
1731512400000|2024-11-13 15:40:00|111324.9|111299.9|111353.3|111328.3|111354.5|111329.5|111323.6|111298.6|39
1731512410000|2024-11-13 15:40:10|111352.8|111327.8|111369.9|111344.9|111369.9|111344.9|111346.5|111321.5|37
1731512420000|2024-11-13 15:40:20|111370|111345|111368.6|111343.6|111385.3|111360.3|111364.3|111339.3|37
1731512430000|2024-11-13 15:40:30|111370|111345|111375.7|111350.7|111394.8|111369.8|111370|111345|42
1731512440000|2024-11-13 15:40:40|111376.1|111351.1|111393.1|111368.1|111393.1|111368.1|111364.3|111339.3|40
1731512450000|2024-11-13 15:40:50|111392.6|111367.6|111404.5|111379.5|111407.5|111382.5|111390.2|111365.2|37
1731512460000|2024-11-13 15:41:00|111403.5|111378.5|111362.7|111337.7|111403.5|111378.5|111351.8|111326.8|44
1731512470000|2024-11-13 15:41:10|111363.7|111338.7|111361.9|111336.9|111367.8|111342.8|111356.1|111331.1|40
1731512480000|2024-11-13 15:41:20|111362.9|111337.9|111351.4|111326.4|111362.9|111337.9|111349.8|111324.8|28
1731512490000|2024-11-13 15:41:30|111352|111327|111346.6|111321.6|111370.4|111345.4|111342.1|111317.1|46
1731512500000|2024-11-13 15:41:40|111346.5|111321.5|111320.4|111295.4|111347.7|111322.7|111317|111292|38
1731512510000|2024-11-13 15:41:50|111319.2|111294.2|111282|111257|111319.8|111294.8|111279.5|111254.5|46
1731512520000|2024-11-13 15:42:00|111282.3|111257.3|111265.7|111240.7|111294.6|111269.6|111260|111235|41
1731512530000|2024-11-13 15:42:10|111266.7|111241.7|111269.8|111244.8|111288|111263|111266.7|111241.7|29
1731512540000|2024-11-13 15:42:20|111268.6|111243.6|111288.4|111263.4|111288.4|111263.4|111265.5|111240.5|25
1731512550000|2024-11-13 15:42:30|111289.4|111264.4|111289|111264|111292.2|111267.2|111286.5|111261.5|29
1731512560000|2024-11-13 15:42:40|111287.5|111262.5|111292.1|111267.1|111292.8|111267.8|111270.2|111245.2|39
1731512570000|2024-11-13 15:42:50|111293.6|111268.6|111301.6|111276.6|111302|111277|111291|111266|27
1731512580000|2024-11-13 15:43:00|111301.5|111276.5|111302.8|111277.8|111306.2|111281.2|111283.9|111258.9|42
1731512590000|2024-11-13 15:43:10|111301.6|111276.6|111295.9|111270.9|111302.5|111277.5|111285.5|111260.5|25
1731512600000|2024-11-13 15:43:20|111296.1|111271.1|111272.9|111247.9|111301.6|111276.6|111267|111242|31
1731512610000|2024-11-13 15:43:30|111271.1|111246.1|111281.5|111256.5|111285.3|111260.3|111264.8|111239.8|37
1731512620000|2024-11-13 15:43:40|111280.7|111255.7|111262.9|111237.9|111280.7|111255.7|111262.9|111237.9|38
1731512630000|2024-11-13 15:43:50|111264.5|111239.5|111264.2|111239.2|111283.6|111258.6|111263.3|111238.3|32
1731512640000|2024-11-13 15:44:00|111263.6|111238.6|111284.3|111259.3|111286.1|111261.1|111261.5|111236.5|39
1731512650000|2024-11-13 15:44:10|111284.7|111259.7|111277.8|111252.8|111289.6|111264.6|111272.7|111247.7|28
1731512660000|2024-11-13 15:44:20|111276.1|111251.1|111277.8|111252.8|111284|111259|111274.5|111249.5|32
1731512670000|2024-11-13 15:44:30|111276.6|111251.6|111281.2|111256.2|111284.2|111259.2|111265.9|111240.9|38
1731512680000|2024-11-13 15:44:40|111283.3|111258.3|111265.6|111240.6|111283.3|111258.3|111265.6|111240.6|40
1731512690000|2024-11-13 15:44:50|111264.4|111239.4|111286.1|111261.1|111289.7|111264.7|111258.6|111233.6|31
1731512700000|2024-11-13 15:45:00|111286|111261|111308.8|111283.8|111311.3|111286.3|111278.6|111253.6|30
1731512710000|2024-11-13 15:45:10|111309.4|111284.4|111346.1|111321.1|111346.1|111321.1|111309.4|111284.4|48
1731512720000|2024-11-13 15:45:20|111345|111320|111334.5|111309.5|111345|111320|111331.8|111306.8|30
1731512730000|2024-11-13 15:45:30|111333.4|111308.4|111355.3|111330.3|111355.3|111330.3|111332.8|111307.8|23
1731512740000|2024-11-13 15:45:40|111355.8|111330.8|111350.2|111325.2|111360.7|111335.7|111343.5|111318.5|32
1731512750000|2024-11-13 15:45:50|111351.2|111326.2|111345.6|111320.6|111351.2|111326.2|111341.7|111316.7|36
1731512760000|2024-11-13 15:46:00|111344.4|111319.4|111311.6|111286.6|111345.5|111320.5|111310.7|111285.7|39
1731512770000|2024-11-13 15:46:10|111311.1|111286.1|111308.5|111283.5|111311.6|111286.6|111305.4|111280.4|25
1731512780000|2024-11-13 15:46:20|111307.4|111282.4|111310.2|111285.2|111312|111287|111303.8|111278.8|21
1731512790000|2024-11-13 15:46:30|111311.4|111286.4|111312.1|111287.1|111312.1|111287.1|111300.7|111275.7|29
1731512800000|2024-11-13 15:46:40|111314.2|111289.2|111285.8|111260.8|111314.2|111289.2|111277.4|111252.4|47
1731512810000|2024-11-13 15:46:50|111286.3|111261.3|111269.4|111244.4|111287.7|111262.7|111266.2|111241.2|32
1731512820000|2024-11-13 15:47:00|111269.1|111244.1|111263|111238|111269.5|111244.5|111259.8|111234.8|22
1731512830000|2024-11-13 15:47:10|111264.9|111239.9|111241.9|111216.9|111264.9|111239.9|111237.3|111212.3|23
1731512840000|2024-11-13 15:47:20|111240.2|111215.2|111228.9|111203.9|111245.3|111220.3|111228.9|111203.9|26
1731512850000|2024-11-13 15:47:30|111229.2|111204.2|111244.5|111219.5|111245.5|111220.5|111228.7|111203.7|40
1731512860000|2024-11-13 15:47:40|111243.1|111218.1|111246|111221|111257.9|111232.9|111243.1|111218.1|33
1731512870000|2024-11-13 15:47:50|111244.6|111219.6|111234.4|111209.4|111244.6|111219.6|111232.5|111207.5|31
1731512880000|2024-11-13 15:48:00|111230.7|111205.7|111226.4|111201.4|111240.2|111215.2|111226.4|111201.4|36
1731512890000|2024-11-13 15:48:10|111227.9|111202.9|111228.1|111203.1|111239.2|111214.2|111219.8|111194.8|34
1731512900000|2024-11-13 15:48:20|111229.9|111204.9|111243.5|111218.5|111267.2|111242.2|111229.9|111204.9|61
1731512910000|2024-11-13 15:48:30|111242.1|111217.1|111202.5|111177.5|111244.2|111219.2|111201.4|111176.4|36
1731512920000|2024-11-13 15:48:40|111202.2|111177.2|111164.1|111139.1|111202.2|111177.2|111164.1|111139.1|43
1731512930000|2024-11-13 15:48:50|111164.4|111139.4|111142.5|111117.5|111164.5|111139.5|111141.2|111116.2|54
1731512940000|2024-11-13 15:49:00|111141.2|111116.2|111167.5|111142.5|111167.5|111142.5|111141.1|111116.1|40
1731512950000|2024-11-13 15:49:10|111165.9|111140.9|111184.8|111159.8|111196|111171|111163.2|111138.2|59
1731512960000|2024-11-13 15:49:20|111184.5|111159.5|111178.4|111153.4|111190.3|111165.3|111172.1|111147.1|44
1731512970000|2024-11-13 15:49:30|111178.6|111153.6|111170.5|111145.5|111180.1|111155.1|111167.3|111142.3|41
1731512980000|2024-11-13 15:49:40|111169.4|111144.4|111160.9|111135.9|111170.7|111145.7|111160.6|111135.6|29
1731512990000|2024-11-13 15:49:50|111160.2|111135.2|111154.9|111129.9|111169.5|111144.5|111150.9|111125.9|46
1731513000000|2024-11-13 15:50:00|111151.3|111126.3|111151.3|111126.3|111170.4|111145.4|111149.2|111124.2|50
1731513010000|2024-11-13 15:50:10|111151.2|111126.2|111148.4|111123.4|111153.1|111128.1|111138.7|111113.7|37
1731513020000|2024-11-13 15:50:20|111148.8|111123.8|111136.7|111111.7|111152.5|111127.5|111131.1|111106.1|32
1731513030000|2024-11-13 15:50:30|111137.1|111112.1|111145.6|111120.6|111145.6|111120.6|111136.2|111111.2|25
1731513040000|2024-11-13 15:50:40|111145.8|111120.8|111149.2|111124.2|111160.4|111135.4|111145.5|111120.5|35
1731513050000|2024-11-13 15:50:50|111149.6|111124.6|111149.4|111124.4|111155.8|111130.8|111137.1|111112.1|51
1731513060000|2024-11-13 15:51:00|111148.5|111123.5|111171|111146|111171|111146|111141.7|111116.7|42
1731513070000|2024-11-13 15:51:10|111170.8|111145.8|111164.1|111139.1|111172.7|111147.7|111155.1|111130.1|34
1731513080000|2024-11-13 15:51:20|111165.6|111140.6|111176.5|111151.5|111182|111157|111165.6|111140.6|39
1731513090000|2024-11-13 15:51:30|111178.8|111153.8|111179|111154|111179.4|111154.4|111173.3|111148.3|24
1731513100000|2024-11-13 15:51:40|111177|111152|111163.1|111138.1|111177|111152|111162.8|111137.8|40
1731513110000|2024-11-13 15:51:50|111164.7|111139.7|111164.2|111139.2|111170.4|111145.4|111159.2|111134.2|36
1731513120000|2024-11-13 15:52:00|111164.8|111139.8|111158.2|111133.2|111167.7|111142.7|111157|111132|37
1731513130000|2024-11-13 15:52:10|111158.3|111133.3|111130|111105|111163.9|111138.9|111126.9|111101.9|49
1731513140000|2024-11-13 15:52:20|111131.7|111106.7|111111.6|111086.6|111131.7|111106.7|111106.3|111081.3|49
1731513150000|2024-11-13 15:52:30|111112.8|111087.8|111119.2|111094.2|111124.9|111099.9|111112.4|111087.4|31
1731513160000|2024-11-13 15:52:40|111118.1|111093.1|111106.6|111081.6|111118.1|111093.1|111099.4|111074.4|39
1731513170000|2024-11-13 15:52:50|111108.5|111083.5|111120.9|111095.9|111122.4|111097.4|111107.2|111082.2|38
1731513180000|2024-11-13 15:53:00|111121.7|111096.7|111127.1|111102.1|111127.1|111102.1|111119.5|111094.5|23
1731513190000|2024-11-13 15:53:10|111123.8|111098.8|111130.9|111105.9|111131.5|111106.5|111113.1|111088.1|36
1731513200000|2024-11-13 15:53:20|111129.9|111104.9|111118.3|111093.3|111129.9|111104.9|111116.6|111091.6|41
1731513210000|2024-11-13 15:53:30|111118.9|111093.9|111118.6|111093.6|111123.2|111098.2|111108.1|111083.1|39
1731513220000|2024-11-13 15:53:40|111117.6|111092.6|111109.9|111084.9|111120.8|111095.8|111104|111079|32
1731513230000|2024-11-13 15:53:50|111109.6|111084.6|111133.4|111108.4|111134.3|111109.3|111109.6|111084.6|40
1731513240000|2024-11-13 15:54:00|111133.9|111108.9|111123.7|111098.7|111133.9|111108.9|111103.6|111078.6|43
1731513250000|2024-11-13 15:54:10|111125.6|111100.6|111139.5|111114.5|111142.5|111117.5|111121.1|111096.1|46
1731513260000|2024-11-13 15:54:20|111140.1|111115.1|111147.9|111122.9|111148.9|111123.9|111135.4|111110.4|28
1731513270000|2024-11-13 15:54:30|111146.9|111121.9|111155.2|111130.2|111158.3|111133.3|111145.9|111120.9|27
1731513280000|2024-11-13 15:54:40|111156.5|111131.5|111165.1|111140.1|111166.4|111141.4|111149.3|111124.3|38
1731513290000|2024-11-13 15:54:50|111164.8|111139.8|111172.7|111147.7|111186.4|111161.4|111162.5|111137.5|48
1731513300000|2024-11-13 15:55:00|111173.7|111148.7|111156.2|111131.2|111175.1|111150.1|111154.8|111129.8|59
1731513310000|2024-11-13 15:55:10|111154.4|111129.4|111153.4|111128.4|111160.8|111135.8|111147.9|111122.9|41
1731513320000|2024-11-13 15:55:20|111153.1|111128.1|111150.3|111125.3|111160.9|111135.9|111141.8|111116.8|41
1731513330000|2024-11-13 15:55:30|111150.8|111125.8|111176.8|111151.8|111180.3|111155.3|111147.1|111122.1|47
1731513340000|2024-11-13 15:55:40|111177.3|111152.3|111166.4|111141.4|111178.9|111153.9|111164.1|111139.1|37
1731513350000|2024-11-13 15:55:50|111165.3|111140.3|111159.5|111134.5|111165.3|111140.3|111155.6|111130.6|40
1731513360000|2024-11-13 15:56:00|111157.3|111132.3|111118.5|111093.5|111158.9|111133.9|111118.5|111093.5|45
1731513370000|2024-11-13 15:56:10|111119|111094|111133|111108|111134|111109|111113.7|111088.7|45
1731513380000|2024-11-13 15:56:20|111132.7|111107.7|111144.4|111119.4|111147.5|111122.5|111123.6|111098.6|31
1731513390000|2024-11-13 15:56:30|111139.9|111114.9|111127.2|111102.2|111143.5|111118.5|111124.3|111099.3|38
1731513400000|2024-11-13 15:56:40|111127|111102|111141.2|111116.2|111146.9|111121.9|111127|111102|39
1731513410000|2024-11-13 15:56:50|111140.7|111115.7|111149.7|111124.7|111158.6|111133.6|111135.7|111110.7|35
1731513420000|2024-11-13 15:57:00|111150.6|111125.6|111161.2|111136.2|111164|111139|111150.6|111125.6|39
1731513430000|2024-11-13 15:57:10|111161.3|111136.3|111152.9|111127.9|111161.3|111136.3|111151.9|111126.9|29
1731513440000|2024-11-13 15:57:20|111150.9|111125.9|111147.7|111122.7|111176.1|111151.1|111147.7|111122.7|36
1731513450000|2024-11-13 15:57:30|111150|111125|111180.5|111155.5|111182.8|111157.8|111150|111125|54
1731513460000|2024-11-13 15:57:40|111177.7|111152.7|111180.9|111155.9|111184.9|111159.9|111176.7|111151.7|29
1731513470000|2024-11-13 15:57:50|111176.2|111151.2|111177.7|111152.7|111188.6|111163.6|111171.3|111146.3|54
1731513480000|2024-11-13 15:58:00|111173.2|111148.2|111189.1|111164.1|111193.3|111168.3|111173.2|111148.2|42
1731513490000|2024-11-13 15:58:10|111192.3|111167.3|111200.8|111175.8|111204.5|111179.5|111186.1|111161.1|56
1731513500000|2024-11-13 15:58:20|111199.9|111174.9|111211.6|111186.6|111213.5|111188.5|111198.4|111173.4|42
1731513510000|2024-11-13 15:58:30|111210.6|111185.6|111204.3|111179.3|111212.8|111187.8|111202.7|111177.7|31
1731513520000|2024-11-13 15:58:40|111205.4|111180.4|111208.9|111183.9|111211.5|111186.5|111205.4|111180.4|23
1731513530000|2024-11-13 15:58:50|111208.4|111183.4|111203.6|111178.6|111208.9|111183.9|111200.5|111175.5|29
1731513540000|2024-11-13 15:59:00|111204.2|111179.2|111208.2|111183.2|111209|111184|111204.2|111179.2|27
1731513550000|2024-11-13 15:59:10|111208.9|111183.9|111209.2|111184.2|111213.2|111188.2|111205.7|111180.7|29
1731513560000|2024-11-13 15:59:20|111207.9|111182.9|111201.2|111176.2|111207.9|111182.9|111200.5|111175.5|28
1731513570000|2024-11-13 15:59:30|111201.7|111176.7|111195.6|111170.6|111204.6|111179.6|111193.3|111168.3|33
1731513580000|2024-11-13 15:59:40|111195.4|111170.4|111186.6|111161.6|111195.4|111170.4|111176.7|111151.7|54
1731513590000|2024-11-13 15:59:50|111182.9|111157.9|111188.3|111163.3|111188.3|111163.3|111173.6|111148.6|47
1731513600000|2024-11-13 16:00:00|111188.5|111163.5|111157.4|111132.4|111188.5|111163.5|111145|111120|54
1731513610000|2024-11-13 16:00:10|111156.4|111131.4|111146.1|111121.1|111156.4|111131.4|111135.3|111110.3|29
1731513620000|2024-11-13 16:00:20|111145.2|111120.2|111147.3|111122.3|111148.7|111123.7|111134.9|111109.9|40
1731513630000|2024-11-13 16:00:30|111145.9|111120.9|111142.4|111117.4|111156.8|111131.8|111141.8|111116.8|44
1731513640000|2024-11-13 16:00:40|111140.6|111115.6|111134.9|111109.9|111147.2|111122.2|111132.5|111107.5|39
1731513650000|2024-11-13 16:00:50|111134.6|111109.6|111131.5|111106.5|111146.6|111121.6|111120.1|111095.1|50
1731513660000|2024-11-13 16:01:00|111133.6|111108.6|111145.3|111120.3|111154.3|111129.3|111133.2|111108.2|46
1731513670000|2024-11-13 16:01:10|111144.4|111119.4|111148.3|111123.3|111148.6|111123.6|111141.9|111116.9|25
1731513680000|2024-11-13 16:01:20|111149.5|111124.5|111150.9|111125.9|111161.1|111136.1|111142.2|111117.2|34
1731513690000|2024-11-13 16:01:30|111152.3|111127.3|111154.2|111129.2|111168.1|111143.1|111150.2|111125.2|49
1731513700000|2024-11-13 16:01:40|111158.4|111133.4|111161.7|111136.7|111161.9|111136.9|111155.6|111130.6|28
1731513710000|2024-11-13 16:01:50|111164.3|111139.3|111167.9|111142.9|111174.1|111149.1|111155.8|111130.8|33
1731513720000|2024-11-13 16:02:00|111168.5|111143.5|111176.8|111151.8|111187.2|111162.2|111166|111141|59
1731513730000|2024-11-13 16:02:10|111178.7|111153.7|111173.1|111148.1|111178.7|111153.7|111163.1|111138.1|52
1731513740000|2024-11-13 16:02:20|111171.8|111146.8|111165.5|111140.5|111171.8|111146.8|111149.5|111124.5|44
1731513750000|2024-11-13 16:02:30|111166.9|111141.9|111183.7|111158.7|111186.3|111161.3|111166.7|111141.7|50
1731513760000|2024-11-13 16:02:40|111182.1|111157.1|111181|111156|111190.7|111165.7|111181|111156|42
1731513770000|2024-11-13 16:02:50|111180.6|111155.6|111174.9|111149.9|111180.6|111155.6|111171.4|111146.4|41
1731513780000|2024-11-13 16:03:00|111175|111150|111145.7|111120.7|111175.3|111150.3|111143.4|111118.4|52
1731513790000|2024-11-13 16:03:10|111146.6|111121.6|111152.6|111127.6|111161.4|111136.4|111146.2|111121.2|27
1731513800000|2024-11-13 16:03:20|111154|111129|111154.9|111129.9|111158|111133|111148.1|111123.1|28
1731513810000|2024-11-13 16:03:30|111154.5|111129.5|111150.1|111125.1|111158.1|111133.1|111148.3|111123.3|21
1731513820000|2024-11-13 16:03:40|111149.2|111124.2|111157.8|111132.8|111157.8|111132.8|111147.7|111122.7|27
1731513830000|2024-11-13 16:03:50|111159.6|111134.6|111140|111115|111163.2|111138.2|111140|111115|32
1731513840000|2024-11-13 16:04:00|111131.7|111106.7|111119.3|111094.3|111138.6|111113.6|111112.3|111087.3|48
1731513850000|2024-11-13 16:04:10|111120.9|111095.9|111110.6|111085.6|111121.8|111096.8|111107.2|111082.2|34
1731513860000|2024-11-13 16:04:20|111109.5|111084.5|111133|111108|111136.7|111111.7|111109.5|111084.5|48
1731513870000|2024-11-13 16:04:30|111134.4|111109.4|111169.8|111144.8|111172.8|111147.8|111134|111109|58
1731513880000|2024-11-13 16:04:40|111168.1|111143.1|111168.3|111143.3|111172.7|111147.7|111164.8|111139.8|46
1731513890000|2024-11-13 16:04:50|111167.3|111142.3|111193.2|111168.2|111198.2|111173.2|111164.3|111139.3|54
1731513900000|2024-11-13 16:05:00|111194.8|111169.8|111216.4|111191.4|111217.2|111192.2|111194.8|111169.8|31
1731513910000|2024-11-13 16:05:10|111215.7|111190.7|111249.4|111224.4|111249.4|111224.4|111215.6|111190.6|40
1731513920000|2024-11-13 16:05:20|111247.1|111222.1|111232.3|111207.3|111253.1|111228.1|111227.6|111202.6|43
1731513930000|2024-11-13 16:05:30|111231.9|111206.9|111233.3|111208.3|111238.8|111213.8|111220.8|111195.8|35
1731513940000|2024-11-13 16:05:40|111235.6|111210.6|111258.5|111233.5|111260.9|111235.9|111227.2|111202.2|34
1731513950000|2024-11-13 16:05:50|111256.9|111231.9|111257.3|111232.3|111267.4|111242.4|111254.6|111229.6|45
1731513960000|2024-11-13 16:06:00|111256.8|111231.8|111255.3|111230.3|111262.4|111237.4|111252.6|111227.6|29
1731513970000|2024-11-13 16:06:10|111254.6|111229.6|111246.7|111221.7|111257.4|111232.4|111246.7|111221.7|32
1731513980000|2024-11-13 16:06:20|111248.3|111223.3|111254.5|111229.5|111258.5|111233.5|111247.1|111222.1|36
1731513990000|2024-11-13 16:06:30|111254.3|111229.3|111236.9|111211.9|111256|111231|111236|111211|29
1731514000000|2024-11-13 16:06:40|111236.5|111211.5|111235|111210|111239.8|111214.8|111232.7|111207.7|32
1731514010000|2024-11-13 16:06:50|111234.9|111209.9|111253.2|111228.2|111253.2|111228.2|111234.9|111209.9|31
1731514020000|2024-11-13 16:07:00|111251.9|111226.9|111241.8|111216.8|111255.2|111230.2|111238.4|111213.4|42
1731514030000|2024-11-13 16:07:10|111243.7|111218.7|111248.4|111223.4|111253.5|111228.5|111240.6|111215.6|26
1731514040000|2024-11-13 16:07:20|111248.1|111223.1|111271.9|111246.9|111278|111253|111242.9|111217.9|39
1731514050000|2024-11-13 16:07:30|111268.4|111243.4|111270.6|111245.6|111273.7|111248.7|111260.2|111235.2|57
1731514060000|2024-11-13 16:07:40|111267.6|111242.6|111264.3|111239.3|111271|111246|111261.3|111236.3|44
1731514070000|2024-11-13 16:07:50|111264.2|111239.2|111264.5|111239.5|111272.7|111247.7|111261.2|111236.2|35
1731514080000|2024-11-13 16:08:00|111264.1|111239.1|111257.1|111232.1|111267.2|111242.2|111253.1|111228.1|28
1731514090000|2024-11-13 16:08:10|111256.3|111231.3|111250.7|111225.7|111256.3|111231.3|111235.2|111210.2|55
1731514100000|2024-11-13 16:08:20|111249.4|111224.4|111231.4|111206.4|111251.5|111226.5|111231.4|111206.4|45
1731514110000|2024-11-13 16:08:30|111229.4|111204.4|111222.2|111197.2|111229.4|111204.4|111222.2|111197.2|28
1731514120000|2024-11-13 16:08:40|111220.7|111195.7|111227.5|111202.5|111231.1|111206.1|111216.9|111191.9|28
1731514130000|2024-11-13 16:08:50|111226|111201|111216.2|111191.2|111226|111201|111204.1|111179.1|36
1731514140000|2024-11-13 16:09:00|111214.8|111189.8|111213.9|111188.9|111215.7|111190.7|111207.2|111182.2|40
1731514150000|2024-11-13 16:09:10|111211.7|111186.7|111190.7|111165.7|111214.7|111189.7|111183.7|111158.7|43
1731514160000|2024-11-13 16:09:20|111192.1|111167.1|111172.3|111147.3|111196.2|111171.2|111172.3|111147.3|36
1731514170000|2024-11-13 16:09:30|111174.2|111149.2|111179.5|111154.5|111179.5|111154.5|111160.1|111135.1|43
1731514180000|2024-11-13 16:09:40|111179|111154|111168.3|111143.3|111179|111154|111166.7|111141.7|29
1731514190000|2024-11-13 16:09:50|111167|111142|111173.7|111148.7|111176.9|111151.9|111161.7|111136.7|29
1731514200000|2024-11-13 16:10:00|111175.2|111150.2|111185.6|111160.6|111189.2|111164.2|111168.1|111143.1|27
1731514210000|2024-11-13 16:10:10|111186.1|111161.1|111201.8|111176.8|111205.4|111180.4|111182.2|111157.2|35
1731514220000|2024-11-13 16:10:20|111202.7|111177.7|111207.6|111182.6|111210.4|111185.4|111202.7|111177.7|22
1731514230000|2024-11-13 16:10:30|111209.2|111184.2|111204.1|111179.1|111210.3|111185.3|111202|111177|23
1731514240000|2024-11-13 16:10:40|111203.6|111178.6|111225.8|111200.8|111229.5|111204.5|111203.6|111178.6|37
1731514250000|2024-11-13 16:10:50|111225.6|111200.6|111237.6|111212.6|111248.6|111223.6|111223.1|111198.1|33
1731514260000|2024-11-13 16:11:00|111238.9|111213.9|111238.6|111213.6|111239.4|111214.4|111227.6|111202.6|39
1731514270000|2024-11-13 16:11:10|111237.7|111212.7|111238.2|111213.2|111246.5|111221.5|111233.7|111208.7|37
1731514280000|2024-11-13 16:11:20|111238.7|111213.7|111252.2|111227.2|111257.7|111232.7|111238.2|111213.2|32
1731514290000|2024-11-13 16:11:30|111251.2|111226.2|111237.3|111212.3|111253.1|111228.1|111228.7|111203.7|35
1731514300000|2024-11-13 16:11:40|111241.5|111216.5|111240|111215|111254.6|111229.6|111238.8|111213.8|40
1731514310000|2024-11-13 16:11:50|111239.1|111214.1|111225.9|111200.9|111240.4|111215.4|111225.9|111200.9|29
1731514320000|2024-11-13 16:12:00|111224.9|111199.9|111227.1|111202.1|111227.1|111202.1|111213.3|111188.3|24
1731514330000|2024-11-13 16:12:10|111228.3|111203.3|111224.9|111199.9|111235.9|111210.9|111223.5|111198.5|30
1731514340000|2024-11-13 16:12:20|111226.9|111201.9|111225.6|111200.6|111226.9|111201.9|111219.5|111194.5|23
1731514350000|2024-11-13 16:12:30|111221.7|111196.7|111234.3|111209.3|111236.3|111211.3|111220.1|111195.1|23
1731514360000|2024-11-13 16:12:40|111232.6|111207.6|111237.1|111212.1|111241.3|111216.3|111228.4|111203.4|33
1731514370000|2024-11-13 16:12:50|111233.6|111208.6|111237.3|111212.3|111239.3|111214.3|111230.7|111205.7|29
1731514380000|2024-11-13 16:13:00|111235.9|111210.9|111267.9|111242.9|111269.5|111244.5|111235.9|111210.9|32
1731514390000|2024-11-13 16:13:10|111269.3|111244.3|111277.9|111252.9|111277.9|111252.9|111269.3|111244.3|31
1731514400000|2024-11-13 16:13:20|111279.7|111254.7|111294.9|111269.9|111297.5|111272.5|111269.9|111244.9|18
1731514410000|2024-11-13 16:13:30|111292.3|111267.3|111305.3|111280.3|111305.3|111280.3|111292.3|111267.3|33
1731514420000|2024-11-13 16:13:40|111303.9|111278.9|111300.1|111275.1|111306.6|111281.6|111296.9|111271.9|38
1731514430000|2024-11-13 16:13:50|111300.4|111275.4|111299.5|111274.5|111306.8|111281.8|111295.4|111270.4|34
1731514440000|2024-11-13 16:14:00|111299.9|111274.9|111335.5|111310.5|111351|111326|111299.3|111274.3|50
1731514450000|2024-11-13 16:14:10|111338.5|111313.5|111341.3|111316.3|111354|111329|111336.7|111311.7|45
1731514460000|2024-11-13 16:14:20|111343.2|111318.2|111338.3|111313.3|111344.1|111319.1|111328.3|111303.3|45
1731514470000|2024-11-13 16:14:30|111335.3|111310.3|111324|111299|111336.8|111311.8|111321.4|111296.4|26
1731514480000|2024-11-13 16:14:40|111323.8|111298.8|111319.7|111294.7|111326.2|111301.2|111316.9|111291.9|24
1731514490000|2024-11-13 16:14:50|111319.5|111294.5|111324.5|111299.5|111324.5|111299.5|111312.4|111287.4|27
1731514500000|2024-11-13 16:15:00|111325.5|111300.5|111318.2|111293.2|111330.7|111305.7|111316.2|111291.2|35
1731514510000|2024-11-13 16:15:10|111319.4|111294.4|111332.2|111307.2|111333.8|111308.8|111319.4|111294.4|29
1731514520000|2024-11-13 16:15:20|111333.9|111308.9|111321.2|111296.2|111336.8|111311.8|111315.8|111290.8|41
1731514530000|2024-11-13 16:15:30|111320.7|111295.7|111326|111301|111340.5|111315.5|111317.5|111292.5|31
1731514540000|2024-11-13 16:15:40|111324.6|111299.6|111317.2|111292.2|111324.6|111299.6|111315.3|111290.3|31
1731514550000|2024-11-13 16:15:50|111315.4|111290.4|111331.6|111306.6|111348.6|111323.6|111315.4|111290.4|36
1731514560000|2024-11-13 16:16:00|111334.8|111309.8|111340|111315|111342.6|111317.6|111332.6|111307.6|29
1731514570000|2024-11-13 16:16:10|111338.4|111313.4|111356.5|111331.5|111364.1|111339.1|111333.2|111308.2|35
1731514580000|2024-11-13 16:16:20|111356.3|111331.3|111350.6|111325.6|111375.4|111350.4|111348.9|111323.9|43
1731514590000|2024-11-13 16:16:30|111350.8|111325.8|111329|111304|111350.8|111325.8|111327.9|111302.9|41
1731514600000|2024-11-13 16:16:40|111328|111303|111323.1|111298.1|111338.3|111313.3|111317.5|111292.5|47
1731514610000|2024-11-13 16:16:50|111322.7|111297.7|111327.1|111302.1|111336.9|111311.9|111316.4|111291.4|42
1731514620000|2024-11-13 16:17:00|111326.2|111301.2|111344.1|111319.1|111347.3|111322.3|111326.2|111301.2|46
1731514630000|2024-11-13 16:17:10|111342.2|111317.2|111348.6|111323.6|111349.9|111324.9|111338.4|111313.4|32
1731514640000|2024-11-13 16:17:20|111348.3|111323.3|111353.6|111328.6|111358|111333|111344.9|111319.9|38
1731514650000|2024-11-13 16:17:30|111353.8|111328.8|111350.8|111325.8|111358.4|111333.4|111350.8|111325.8|18
1731514660000|2024-11-13 16:17:40|111350.5|111325.5|111352.8|111327.8|111365.6|111340.6|111348.9|111323.9|40
1731514670000|2024-11-13 16:17:50|111351.5|111326.5|111336.9|111311.9|111351.5|111326.5|111334.1|111309.1|37
1731514680000|2024-11-13 16:18:00|111337.3|111312.3|111339.5|111314.5|111343.1|111318.1|111326.6|111301.6|27
1731514690000|2024-11-13 16:18:10|111340.4|111315.4|111334.8|111309.8|111340.4|111315.4|111327.3|111302.3|34
1731514700000|2024-11-13 16:18:20|111335.4|111310.4|111350.8|111325.8|111355.2|111330.2|111331.1|111306.1|47
1731514710000|2024-11-13 16:18:30|111352.1|111327.1|111356|111331|111358.4|111333.4|111352.1|111327.1|26
1731514720000|2024-11-13 16:18:40|111357.9|111332.9|111348.5|111323.5|111360.9|111335.9|111345|111320|44
1731514730000|2024-11-13 16:18:50|111352.3|111327.3|111353.5|111328.5|111361.4|111336.4|111345.8|111320.8|57
1731514740000|2024-11-13 16:19:00|111351.9|111326.9|111355.5|111330.5|111359.4|111334.4|111351.9|111326.9|26
1731514750000|2024-11-13 16:19:10|111355.7|111330.7|111352.4|111327.4|111361|111336|111351.5|111326.5|22
1731514760000|2024-11-13 16:19:20|111354|111329|111377.1|111352.1|111378.9|111353.9|111353.3|111328.3|39
1731514770000|2024-11-13 16:19:30|111377.6|111352.6|111382.9|111357.9|111391.4|111366.4|111374|111349|51
1731514780000|2024-11-13 16:19:40|111383.9|111358.9|111387.2|111362.2|111392.5|111367.5|111381.6|111356.6|33
1731514790000|2024-11-13 16:19:50|111388.7|111363.7|111378.4|111353.4|111388.7|111363.7|111375.3|111350.3|28
1731514800000|2024-11-13 16:20:00|111380.1|111355.1|111372.9|111347.9|111381.9|111356.9|111370.6|111345.6|35
1731514810000|2024-11-13 16:20:10|111374.5|111349.5|111392|111367|111394.1|111369.1|111374.5|111349.5|38
1731514820000|2024-11-13 16:20:20|111394.3|111369.3|111390.6|111365.6|111394.3|111369.3|111387|111362|37
1731514830000|2024-11-13 16:20:30|111390.4|111365.4|111389.1|111364.1|111401.8|111376.8|111386.7|111361.7|34
1731514840000|2024-11-13 16:20:40|111389.2|111364.2|111381.2|111356.2|111393.9|111368.9|111377.5|111352.5|39
1731514850000|2024-11-13 16:20:50|111377.6|111352.6|111377.6|111352.6|111381|111356|111366.6|111341.6|36
1731514860000|2024-11-13 16:21:00|111375.2|111350.2|111374.9|111349.9|111388.6|111363.6|111374.9|111349.9|40
1731514870000|2024-11-13 16:21:10|111374.7|111349.7|111350.1|111325.1|111375.2|111350.2|111349.6|111324.6|42
1731514880000|2024-11-13 16:21:20|111351.5|111326.5|111338|111313|111351.5|111326.5|111338|111313|15
1731514890000|2024-11-13 16:21:30|111338.2|111313.2|111333.1|111308.1|111343.3|111318.3|111331.8|111306.8|35
1731514900000|2024-11-13 16:21:40|111334.4|111309.4|111328.1|111303.1|111334.4|111309.4|111324.1|111299.1|27
1731514910000|2024-11-13 16:21:50|111329.6|111304.6|111332.1|111307.1|111334.1|111309.1|111322.5|111297.5|40
1731514920000|2024-11-13 16:22:00|111326.7|111301.7|111329.8|111304.8|111337|111312|111326.7|111301.7|29
1731514930000|2024-11-13 16:22:10|111334.7|111309.7|111351.6|111326.6|111354.1|111329.1|111334.7|111309.7|30
1731514940000|2024-11-13 16:22:20|111353.3|111328.3|111345.2|111320.2|111353.3|111328.3|111340.2|111315.2|39
1731514950000|2024-11-13 16:22:30|111341|111316|111358.4|111333.4|111364.4|111339.4|111340.7|111315.7|56
1731514960000|2024-11-13 16:22:40|111361.6|111336.6|111335.1|111310.1|111361.6|111336.6|111331.4|111306.4|36
1731514970000|2024-11-13 16:22:50|111334.6|111309.6|111345.6|111320.6|111347.1|111322.1|111332.5|111307.5|34
1731514980000|2024-11-13 16:23:00|111343.5|111318.5|111355.9|111330.9|111360.7|111335.7|111343.5|111318.5|26
1731514990000|2024-11-13 16:23:10|111359.3|111334.3|111354.6|111329.6|111364|111339|111347.3|111322.3|31
1731515000000|2024-11-13 16:23:20|111354.5|111329.5|111352.5|111327.5|111358.5|111333.5|111346.6|111321.6|36
1731515010000|2024-11-13 16:23:30|111352.4|111327.4|111343.7|111318.7|111357.2|111332.2|111343|111318|43
1731515020000|2024-11-13 16:23:40|111334.4|111309.4|111332.5|111307.5|111339.4|111314.4|111328.1|111303.1|29
1731515030000|2024-11-13 16:23:50|111330.9|111305.9|111338.4|111313.4|111342.5|111317.5|111329.1|111304.1|27
1731515040000|2024-11-13 16:24:00|111336.6|111311.6|111319.8|111294.8|111336.6|111311.6|111314.6|111289.6|32
1731515050000|2024-11-13 16:24:10|111318.5|111293.5|111312.3|111287.3|111318.5|111293.5|111307.2|111282.2|28
1731515060000|2024-11-13 16:24:20|111311|111286|111301.3|111276.3|111311.5|111286.5|111294.6|111269.6|38
1731515070000|2024-11-13 16:24:30|111304.9|111279.9|111299.2|111274.2|111309.4|111284.4|111296.2|111271.2|37
1731515080000|2024-11-13 16:24:40|111299|111274|111293.8|111268.8|111307.1|111282.1|111293.3|111268.3|22
1731515090000|2024-11-13 16:24:50|111297.5|111272.5|111291.5|111266.5|111302.1|111277.1|111291.5|111266.5|27
1731515100000|2024-11-13 16:25:00|111290.6|111265.6|111281.5|111256.5|111295.8|111270.8|111270.2|111245.2|47
1731515110000|2024-11-13 16:25:10|111280.5|111255.5|111267.5|111242.5|111282|111257|111267.3|111242.3|33
1731515120000|2024-11-13 16:25:20|111269.4|111244.4|111269.4|111244.4|111269.9|111244.9|111260.8|111235.8|39
1731515130000|2024-11-13 16:25:30|111269.5|111244.5|111260|111235|111271.5|111246.5|111256.2|111231.2|34
1731515140000|2024-11-13 16:25:40|111257.4|111232.4|111246.4|111221.4|111262.3|111237.3|111237.9|111212.9|39
1731515150000|2024-11-13 16:25:50|111246.3|111221.3|111251.7|111226.7|111251.7|111226.7|111238.5|111213.5|48
1731515160000|2024-11-13 16:26:00|111251.9|111226.9|111263.9|111238.9|111265.7|111240.7|111247.6|111222.6|37
1731515170000|2024-11-13 16:26:10|111259.9|111234.9|111284.6|111259.6|111288.2|111263.2|111259.3|111234.3|51
1731515180000|2024-11-13 16:26:20|111285|111260|111276.9|111251.9|111291.6|111266.6|111276.6|111251.6|29
1731515190000|2024-11-13 16:26:30|111281.6|111256.6|111283.3|111258.3|111286.2|111261.2|111280.5|111255.5|24
1731515200000|2024-11-13 16:26:40|111282|111257|111276.8|111251.8|111282|111257|111266.6|111241.6|35
1731515210000|2024-11-13 16:26:50|111277.5|111252.5|111264.7|111239.7|111283|111258|111262.4|111237.4|32
1731515220000|2024-11-13 16:27:00|111264.9|111239.9|111272.1|111247.1|111274.8|111249.8|111264|111239|27
1731515230000|2024-11-13 16:27:10|111272|111247|111258.5|111233.5|111275.5|111250.5|111256.6|111231.6|26
1731515240000|2024-11-13 16:27:20|111255.2|111230.2|111246|111221|111258.6|111233.6|111246|111221|43
1731515250000|2024-11-13 16:27:30|111247.5|111222.5|111236.3|111211.3|111253.5|111228.5|111233.7|111208.7|41
1731515260000|2024-11-13 16:27:40|111235.4|111210.4|111241.2|111216.2|111241.2|111216.2|111232.2|111207.2|41
1731515270000|2024-11-13 16:27:50|111242.8|111217.8|111244.2|111219.2|111244.8|111219.8|111238.4|111213.4|29
1731515280000|2024-11-13 16:28:00|111242.3|111217.3|111232.6|111207.6|111244.3|111219.3|111229.5|111204.5|41
1731515290000|2024-11-13 16:28:10|111233.6|111208.6|111240|111215|111246.8|111221.8|111230.2|111205.2|40
1731515300000|2024-11-13 16:28:20|111241.6|111216.6|111245.5|111220.5|111249.2|111224.2|111239.7|111214.7|32
1731515310000|2024-11-13 16:28:30|111244.9|111219.9|111239.1|111214.1|111245.8|111220.8|111235.1|111210.1|39
1731515320000|2024-11-13 16:28:40|111239|111214|111224.2|111199.2|111241.8|111216.8|111219.2|111194.2|45
1731515330000|2024-11-13 16:28:50|111222.3|111197.3|111225.6|111200.6|111228.7|111203.7|111221.5|111196.5|38
1731515340000|2024-11-13 16:29:00|111227.3|111202.3|111224.4|111199.4|111230.2|111205.2|111223.1|111198.1|29
1731515350000|2024-11-13 16:29:10|111225.1|111200.1|111223.5|111198.5|111228|111203|111215.1|111190.1|53
1731515360000|2024-11-13 16:29:20|111222.3|111197.3|111237.9|111212.9|111244|111219|111222.2|111197.2|38
1731515370000|2024-11-13 16:29:30|111235.6|111210.6|111244.3|111219.3|111245.1|111220.1|111235.6|111210.6|25
1731515380000|2024-11-13 16:29:40|111240.4|111215.4|111247.7|111222.7|111250.8|111225.8|111238.9|111213.9|26
1731515390000|2024-11-13 16:29:50|111247.3|111222.3|111259.9|111234.9|111261.1|111236.1|111247.3|111222.3|28
1731515400000|2024-11-13 16:30:00|111262.7|111237.7|111261.1|111236.1|111265.3|111240.3|111258.2|111233.2|34
1731515410000|2024-11-13 16:30:10|111260.3|111235.3|111262.9|111237.9|111263.7|111238.7|111250|111225|36
1731515420000|2024-11-13 16:30:20|111262.2|111237.2|111265.7|111240.7|111269.8|111244.8|111260.4|111235.4|35
1731515430000|2024-11-13 16:30:30|111266.2|111241.2|111275.8|111250.8|111280.6|111255.6|111257.3|111232.3|46
1731515440000|2024-11-13 16:30:40|111277.3|111252.3|111281.5|111256.5|111294.1|111269.1|111274.9|111249.9|50
1731515450000|2024-11-13 16:30:50|111285.4|111260.4|111281.3|111256.3|111293.1|111268.1|111271.6|111246.6|48
1731515460000|2024-11-13 16:31:00|111282.5|111257.5|111281.9|111256.9|111284.6|111259.6|111273.4|111248.4|30
1731515470000|2024-11-13 16:31:10|111280.8|111255.8|111276.8|111251.8|111284.3|111259.3|111276.4|111251.4|30
1731515480000|2024-11-13 16:31:20|111276.4|111251.4|111278.8|111253.8|111278.8|111253.8|111271.5|111246.5|18
1731515490000|2024-11-13 16:31:30|111277.5|111252.5|111280.6|111255.6|111284.8|111259.8|111277.5|111252.5|41
1731515500000|2024-11-13 16:31:40|111281.8|111256.8|111273.3|111248.3|111283.7|111258.7|111273.3|111248.3|28
1731515510000|2024-11-13 16:31:50|111272.9|111247.9|111277.4|111252.4|111279.7|111254.7|111272.1|111247.1|24
1731515520000|2024-11-13 16:32:00|111278.8|111253.8|111272.5|111247.5|111283.9|111258.9|111271|111246|37
1731515530000|2024-11-13 16:32:10|111272.4|111247.4|111278.2|111253.2|111279.9|111254.9|111272.4|111247.4|16
1731515540000|2024-11-13 16:32:20|111278.6|111253.6|111269.3|111244.3|111285.6|111260.6|111269.3|111244.3|46
1731515550000|2024-11-13 16:32:30|111268.4|111243.4|111253.1|111228.1|111268.4|111243.4|111243.4|111218.4|37
1731515560000|2024-11-13 16:32:40|111253.2|111228.2|111247.8|111222.8|111253.2|111228.2|111243.8|111218.8|28
1731515570000|2024-11-13 16:32:50|111246.9|111221.9|111243.9|111218.9|111250.2|111225.2|111243.5|111218.5|20
1731515580000|2024-11-13 16:33:00|111244.8|111219.8|111247|111222|111248.3|111223.3|111241.1|111216.1|32
1731515590000|2024-11-13 16:33:10|111246|111221|111255.4|111230.4|111255.4|111230.4|111243.7|111218.7|31
1731515600000|2024-11-13 16:33:20|111254.4|111229.4|111253.6|111228.6|111271.4|111246.4|111249.4|111224.4|33
1731515610000|2024-11-13 16:33:30|111255.2|111230.2|111271.8|111246.8|111273.2|111248.2|111248.8|111223.8|34
1731515620000|2024-11-13 16:33:40|111267.6|111242.6|111274.9|111249.9|111276.7|111251.7|111267.6|111242.6|37
1731515630000|2024-11-13 16:33:50|111275.9|111250.9|111272|111247|111281.2|111256.2|111272|111247|29
1731515640000|2024-11-13 16:34:00|111273.4|111248.4|111274.9|111249.9|111282.7|111257.7|111269.7|111244.7|50
1731515650000|2024-11-13 16:34:10|111276.8|111251.8|111286.8|111261.8|111292.1|111267.1|111273.7|111248.7|45
1731515660000|2024-11-13 16:34:20|111287.6|111262.6|111280.4|111255.4|111288.3|111263.3|111277.7|111252.7|38
1731515670000|2024-11-13 16:34:30|111278.9|111253.9|111295.1|111270.1|111301.7|111276.7|111278.9|111253.9|58
1731515680000|2024-11-13 16:34:40|111292|111267|111281.2|111256.2|111297.1|111272.1|111279.7|111254.7|41
1731515690000|2024-11-13 16:34:50|111278.8|111253.8|111273.8|111248.8|111283.1|111258.1|111270.5|111245.5|45
1731515700000|2024-11-13 16:35:00|111273.3|111248.3|111272.4|111247.4|111283.6|111258.6|111272.3|111247.3|58
1731515710000|2024-11-13 16:35:10|111272.3|111247.3|111283.4|111258.4|111283.4|111258.4|111268.1|111243.1|36
1731515720000|2024-11-13 16:35:20|111285.6|111260.6|111282.3|111257.3|111285.6|111260.6|111274.1|111249.1|42
1731515730000|2024-11-13 16:35:30|111283.5|111258.5|111276.9|111251.9|111286.7|111261.7|111271.1|111246.1|39
1731515740000|2024-11-13 16:35:40|111278.3|111253.3|111272.6|111247.6|111278.3|111253.3|111267.8|111242.8|52
1731515750000|2024-11-13 16:35:50|111270.9|111245.9|111283.8|111258.8|111284.7|111259.7|111265.1|111240.1|47
1731515760000|2024-11-13 16:36:00|111283.2|111258.2|111277.8|111252.8|111283.2|111258.2|111274.6|111249.6|43
1731515770000|2024-11-13 16:36:10|111279.9|111254.9|111272.1|111247.1|111279.9|111254.9|111267|111242|26
1731515780000|2024-11-13 16:36:20|111274.1|111249.1|111266.9|111241.9|111278.1|111253.1|111266.4|111241.4|52
1731515790000|2024-11-13 16:36:30|111269.3|111244.3|111276.8|111251.8|111283|111258|111258.6|111233.6|63
1731515800000|2024-11-13 16:36:40|111280.3|111255.3|111277.7|111252.7|111283|111258|111275.3|111250.3|53
1731515810000|2024-11-13 16:36:50|111279.8|111254.8|111277.7|111252.7|111280.2|111255.2|111270.9|111245.9|23
1731515820000|2024-11-13 16:37:00|111276.7|111251.7|111287.8|111262.8|111287.8|111262.8|111275.7|111250.7|38
1731515830000|2024-11-13 16:37:10|111287.6|111262.6|111312.3|111287.3|111316.9|111291.9|111287.6|111262.6|34
1731515840000|2024-11-13 16:37:20|111314.8|111289.8|111314.1|111289.1|111323.7|111298.7|111311.9|111286.9|36
1731515850000|2024-11-13 16:37:30|111311.7|111286.7|111319.5|111294.5|111320.7|111295.7|111309|111284|33
1731515860000|2024-11-13 16:37:40|111319|111294|111323|111298|111330.1|111305.1|111313.3|111288.3|45
1731515870000|2024-11-13 16:37:50|111320.7|111295.7|111322|111297|111328.5|111303.5|111318.1|111293.1|48
1731515880000|2024-11-13 16:38:00|111321.1|111296.1|111343|111318|111351.1|111318.8|111316.2|111290|41
1731515890000|2024-11-13 16:38:10|111345.9|111320.9|111342.1|111317.1|111348.3|111323.3|111338.1|111313.1|36
1731515900000|2024-11-13 16:38:20|111343.4|111318.4|111340.9|111315.9|111348.2|111323.2|111340.9|111315.9|26
1731515910000|2024-11-13 16:38:30|111339.6|111314.6|111329.1|111304.1|111344.8|111319.8|111326.8|111301.8|48
1731515920000|2024-11-13 16:38:40|111328.8|111303.8|111324.2|111299.2|111331.9|111306.9|111313.1|111288.1|50
1731515930000|2024-11-13 16:38:50|111325.6|111300.6|111347.4|111297.4|111347.4|111316.4|111325.6|111293.1|67
1731515940000|2024-11-13 16:39:00|111344.2|111294.2|111337.6|111312.6|111350.7|111317.4|111334.1|111294.2|62
1731515950000|2024-11-13 16:39:10|111338.9|111313.9|111363.4|111313.4|111373.7|111339.4|111337.2|111312.2|73
1731515960000|2024-11-13 16:39:20|111363.3|111313.3|111372.2|111347.2|111381.2|111356.2|111352.2|111309.1|60
1731515970000|2024-11-13 16:39:30|111370.8|111345.8|111385.8|111360.8|111388.3|111363.3|111370.8|111345.8|55
1731515980000|2024-11-13 16:39:40|111385.9|111360.9|111378.7|111353.7|111390.8|111365.8|111376.9|111351.9|60
1731515990000|2024-11-13 16:39:50|111380.2|111355.2|111390.7|111365.7|111393.1|111368.1|111376.7|111351.7|52
1731516000000|2024-11-13 16:40:00|111387.8|111362.8|111390.7|111365.7|111394|111369|111382.6|111357.6|55
1731516010000|2024-11-13 16:40:10|111389.1|111364.1|111392.2|111367.2|111403.2|111378.2|111387.9|111362.9|47
1731516020000|2024-11-13 16:40:20|111393.3|111368.3|111403|111378|111403|111378|111381.6|111356.6|51
1731516030000|2024-11-13 16:40:30|111405.3|111380.3|111393.7|111368.7|111406.6|111381.6|111393.6|111368.6|48
1731516040000|2024-11-13 16:40:40|111398.9|111373.9|111396.5|111371.5|111400.6|111375.6|111380.9|111355.9|54
1731516050000|2024-11-13 16:40:50|111393|111368|111398.9|111373.9|111400.6|111375.6|111391.8|111366.8|44
1731516060000|2024-11-13 16:41:00|111399.9|111374.9|111424|111374|111427.1|111387.5|111393.5|111368.5|57
1731516070000|2024-11-13 16:41:10|111422.8|111372.8|111418.3|111393.3|111431.1|111395.3|111403.7|111369.8|60
1731516080000|2024-11-13 16:41:20|111419.3|111394.3|111437.8|111387.8|111444.9|111405.8|111417.4|111379.3|67
1731516090000|2024-11-13 16:41:30|111445.1|111395.1|111454.1|111429.1|111459.3|111429.1|111427.6|111392.2|59
1731516100000|2024-11-13 16:41:40|111451.3|111426.3|111468.4|111418.4|111473.2|111438.2|111446.7|111416.7|51
1731516110000|2024-11-13 16:41:50|111472.4|111422.4|111453.6|111428.6|111472.4|111434.4|111446.2|111405.9|65
1731516120000|2024-11-13 16:42:00|111452.9|111427.9|111440.1|111415.1|111453.1|111427.9|111436|111399.2|61
1731516130000|2024-11-13 16:42:10|111441.4|111416.4|111438.7|111413.7|111461.9|111424.1|111435.8|111398.8|60
1731516140000|2024-11-13 16:42:20|111435.5|111410.5|111441.4|111416.4|111444.3|111419.3|111435|111410|58
1731516150000|2024-11-13 16:42:30|111440.3|111415.3|111409.2|111384.2|111442.1|111417.1|111401.6|111376.6|62
1731516160000|2024-11-13 16:42:40|111408.7|111383.7|111423.2|111398.2|111425.1|111400.1|111408.7|111383.7|39
1731516170000|2024-11-13 16:42:50|111425.1|111400.1|111437.1|111412.1|111448.1|111413.7|111420.9|111393.4|48
1731516180000|2024-11-13 16:43:00|111439|111414|111421.8|111396.8|111439|111414|111418|111393|57
1731516190000|2024-11-13 16:43:10|111424.5|111399.5|111425.1|111400.1|111443.3|111411.2|111414.5|111389.5|51
1731516200000|2024-11-13 16:43:20|111426.6|111401.6|111435.5|111410.5|111437.2|111412.2|111426.6|111401.6|49
1731516210000|2024-11-13 16:43:30|111434.9|111409.9|111416.8|111391.8|111434.9|111409.9|111416.8|111391.8|30
1731516220000|2024-11-13 16:43:40|111418.4|111393.4|111407|111382|111422.6|111397.6|111404|111379|39
1731516230000|2024-11-13 16:43:50|111407.7|111382.7|111416.5|111391.5|111420.9|111395.9|111407.7|111382.7|53
1731516240000|2024-11-13 16:44:00|111417.6|111392.6|111410.7|111385.7|111418.2|111393.2|111403.6|111378.6|52
1731516250000|2024-11-13 16:44:10|111412.7|111387.7|111406.5|111381.5|111419|111394|111404.8|111379.8|37
1731516260000|2024-11-13 16:44:20|111406.4|111381.4|111413.3|111388.3|111423.9|111398.9|111403.8|111378.8|54
1731516270000|2024-11-13 16:44:30|111418.9|111393.9|111420.9|111395.9|111424.5|111399.5|111410.6|111385.6|42
1731516280000|2024-11-13 16:44:40|111420.4|111395.4|111421.3|111396.3|111433.4|111408.4|111414.4|111389.4|42
1731516290000|2024-11-13 16:44:50|111420.7|111395.7|111421.4|111396.4|111423.6|111398.6|111418|111393|31
1731516300000|2024-11-13 16:45:00|111420.1|111395.1|111419|111394|111421.7|111396.7|111415.3|111390.3|25
1731516310000|2024-11-13 16:45:10|111418|111393|111414.7|111389.7|111419|111394|111409.2|111384.2|34
1731516320000|2024-11-13 16:45:20|111413.7|111388.7|111376.6|111351.6|111414.8|111389.8|111375|111350|45
1731516330000|2024-11-13 16:45:30|111375.8|111350.8|111372.5|111347.5|111378.4|111353.4|111363.1|111338.1|47
1731516340000|2024-11-13 16:45:40|111374.3|111349.3|111369.6|111344.6|111376|111351|111359.7|111334.7|59
1731516350000|2024-11-13 16:45:50|111370.7|111345.7|111382.2|111357.2|111382.5|111357.5|111368.3|111343.3|55
1731516360000|2024-11-13 16:46:00|111381.8|111356.8|111376.3|111351.3|111383.4|111358.4|111374.2|111349.2|54
1731516370000|2024-11-13 16:46:10|111378.7|111353.7|111370.7|111345.7|111383.7|111358.7|111363|111338|47
1731516380000|2024-11-13 16:46:20|111371.2|111346.2|111376.7|111351.7|111380.4|111355.4|111370.6|111345.6|58
1731516390000|2024-11-13 16:46:30|111378.1|111353.1|111372.2|111347.2|111379.2|111354.2|111368.8|111343.8|55
1731516400000|2024-11-13 16:46:40|111370.6|111345.6|111360.9|111335.9|111373.6|111348.6|111359.4|111334.4|49
1731516410000|2024-11-13 16:46:50|111359.4|111334.4|111343.1|111318.1|111362.3|111337.3|111338.9|111313.9|44
1731516420000|2024-11-13 16:47:00|111342.1|111317.1|111343.2|111318.2|111349|111324|111339.6|111314.6|40
1731516430000|2024-11-13 16:47:10|111346.1|111321.1|111354.7|111329.7|111357.7|111332.7|111339.9|111314.9|46
1731516440000|2024-11-13 16:47:20|111355.8|111330.8|111365.3|111340.3|111371.3|111346.3|111354.6|111329.6|42
1731516450000|2024-11-13 16:47:30|111368.2|111343.2|111367.7|111342.7|111372.3|111347.3|111361.7|111336.7|35
1731516460000|2024-11-13 16:47:40|111371.1|111346.1|111362|111337|111371.1|111346.1|111357.3|111332.3|27
1731516470000|2024-11-13 16:47:50|111358.8|111333.8|111365.7|111340.7|111370.2|111345.2|111358.8|111333.8|33
1731516480000|2024-11-13 16:48:00|111366.9|111341.9|111365.1|111340.1|111372.1|111347.1|111358.4|111333.4|29
1731516490000|2024-11-13 16:48:10|111362.9|111337.9|111351.5|111326.5|111362.9|111337.9|111348.2|111323.2|40
1731516500000|2024-11-13 16:48:20|111352.5|111327.5|111354.5|111329.5|111357.7|111332.7|111345.4|111320.4|49
1731516510000|2024-11-13 16:48:30|111352.1|111327.1|111347.3|111322.3|111359.4|111334.4|111345.7|111320.7|32
1731516520000|2024-11-13 16:48:40|111349.8|111324.8|111342.4|111317.4|111353.2|111328.2|111342.4|111317.4|50
1731516530000|2024-11-13 16:48:50|111346|111321|111352.3|111327.3|111353.5|111328.5|111336.6|111311.6|46
1731516540000|2024-11-13 16:49:00|111354.3|111329.3|111351.2|111326.2|111358.2|111333.2|111344.1|111319.1|61
1731516550000|2024-11-13 16:49:10|111352|111327|111353.8|111328.8|111353.8|111328.8|111342.9|111317.9|51
1731516560000|2024-11-13 16:49:20|111346.9|111321.9|111345.6|111320.6|111354.8|111329.8|111344.8|111319.8|60
1731516570000|2024-11-13 16:49:30|111349.2|111324.2|111349.7|111324.7|111352.7|111327.7|111344.2|111319.2|55
1731516580000|2024-11-13 16:49:40|111352.1|111327.1|111346.1|111321.1|111353.7|111328.7|111343.2|111318.2|40
1731516590000|2024-11-13 16:49:50|111346.3|111321.3|111350.6|111325.6|111351.5|111326.5|111346.3|111321.3|39
1731516600000|2024-11-13 16:50:00|111351.5|111326.5|111363.8|111338.8|111363.8|111338.8|111343.4|111318.4|43
1731516610000|2024-11-13 16:50:10|111362.8|111337.8|111352.7|111327.7|111362.8|111337.8|111348.9|111323.9|32
1731516620000|2024-11-13 16:50:20|111351.2|111326.2|111347.4|111322.4|111352.9|111327.9|111344.4|111319.4|44
1731516630000|2024-11-13 16:50:30|111350.4|111325.4|111351|111326|111354.2|111329.2|111347.2|111322.2|25
1731516640000|2024-11-13 16:50:40|111347.2|111322.2|111360.3|111335.3|111360.3|111335.3|111347.2|111322.2|25
1731516650000|2024-11-13 16:50:50|111360.2|111335.2|111360.4|111335.4|111360.8|111335.8|111360.1|111335.1|6
1731516660000|2024-11-13 16:51:00|111360.5|111335.5|111370.8|111345.8|111375.9|111350.9|111359.5|111334.5|36
1731516670000|2024-11-13 16:51:10|111369.6|111344.6|111369.2|111344.2|111380.2|111355.2|111362.5|111337.5|30
1731516680000|2024-11-13 16:51:20|111365.6|111340.6|111362.2|111337.2|111365.6|111340.6|111358.1|111333.1|27
1731516690000|2024-11-13 16:51:30|111362.4|111337.4|111361|111336|111370.9|111345.9|111359.5|111334.5|31
1731516700000|2024-11-13 16:51:40|111360.7|111335.7|111369|111344|111374.2|111349.2|111360.3|111335.3|43
1731516710000|2024-11-13 16:51:50|111368.8|111343.8|111384.4|111359.4|111386.3|111361.3|111366.1|111341.1|36
1731516720000|2024-11-13 16:52:00|111376.1|111351.1|111384.2|111359.2|111384.2|111359.2|111376.1|111351.1|20
1731516730000|2024-11-13 16:52:10|111384.3|111359.3|111385.1|111360.1|111386.9|111361.9|111383.7|111358.7|21
1731516740000|2024-11-13 16:52:20|111384.8|111359.8|111388.5|111363.5|111389.9|111364.9|111377.5|111352.5|21
1731516750000|2024-11-13 16:52:30|111386.4|111361.4|111385.3|111360.3|111390.6|111365.6|111384.6|111359.6|22
1731516760000|2024-11-13 16:52:40|111385|111360|111395.9|111370.9|111396.9|111371.9|111382.8|111357.8|22
1731516770000|2024-11-13 16:52:50|111393.4|111368.4|111398.7|111373.7|111400.5|111375.5|111392.6|111367.6|32
1731516780000|2024-11-13 16:53:00|111394.4|111369.4|111385.3|111360.3|111395.9|111370.9|111385.3|111360.3|42
1731516790000|2024-11-13 16:53:10|111386.3|111361.3|111386.4|111361.4|111390.2|111365.2|111385|111360|25
1731516800000|2024-11-13 16:53:20|111384.1|111359.1|111390.1|111365.1|111392.1|111367.1|111382.5|111357.5|29
1731516810000|2024-11-13 16:53:30|111390.4|111365.4|111388.2|111363.2|111394.1|111369.1|111388.2|111363.2|17
1731516820000|2024-11-13 16:53:40|111389.4|111364.4|111386.9|111361.9|111389.4|111364.4|111381.8|111356.8|31
1731516830000|2024-11-13 16:53:50|111388.5|111363.5|111385.9|111360.9|111391|111366|111385.6|111360.6|33
1731516840000|2024-11-13 16:54:00|111385.8|111360.8|111389.7|111364.7|111397.2|111372.2|111385.8|111360.8|27
1731516850000|2024-11-13 16:54:10|111390.1|111365.1|111387.4|111362.4|111391.6|111366.6|111385.5|111360.5|32
1731516860000|2024-11-13 16:54:20|111386.1|111361.1|111369.2|111344.2|111387.7|111362.7|111366.6|111341.6|35
1731516870000|2024-11-13 16:54:30|111370.2|111345.2|111370.5|111345.5|111371|111346|111366.3|111341.3|23
1731516880000|2024-11-13 16:54:40|111370.7|111345.7|111372.8|111347.8|111386.2|111361.2|111368.3|111343.3|30
1731516890000|2024-11-13 16:54:50|111375.9|111350.9|111375.3|111350.3|111375.9|111350.9|111368.9|111343.9|20
1731516900000|2024-11-13 16:55:00|111372.3|111347.3|111369.9|111344.9|111372.3|111347.3|111368.8|111343.8|12
1731516910000|2024-11-13 16:55:10|111370|111345|111384.6|111359.6|111390.8|111365.8|111369.7|111344.7|43
1731516920000|2024-11-13 16:55:20|111384.5|111359.5|111388.5|111363.5|111394.3|111369.3|111384.4|111359.4|31
1731516930000|2024-11-13 16:55:30|111388.3|111363.3|111391.6|111366.6|111395.1|111370.1|111387.5|111362.5|25
1731516940000|2024-11-13 16:55:40|111390.4|111365.4|111398.1|111373.1|111403.6|111378.6|111388.6|111363.6|35
1731516950000|2024-11-13 16:55:50|111392.8|111367.8|111388.5|111363.5|111395|111370|111387.1|111362.1|43
1731516960000|2024-11-13 16:56:00|111387.4|111362.4|111392|111367|111396.9|111371.9|111386.5|111361.5|31
1731516970000|2024-11-13 16:56:10|111391.2|111366.2|111388.7|111363.7|111393.7|111368.7|111387|111362|28
1731516980000|2024-11-13 16:56:20|111388.6|111363.6|111360.6|111335.6|111389.9|111364.9|111360.6|111324.9|38
1731516990000|2024-11-13 16:56:30|111378.1|111328.1|111367.8|111342.8|111378.1|111346.9|111363.6|111321.4|29
1731517000000|2024-11-13 16:56:40|111371|111346|111381.3|111356.3|111383.3|111358.3|111367|111342|45
1731517010000|2024-11-13 16:56:50|111381.9|111356.9|111384|111359|111386.7|111361.7|111381.7|111356.7|33
1731517020000|2024-11-13 16:57:00|111383.1|111358.1|111394.2|111369.2|111395|111370|111380.8|111355.8|46
1731517030000|2024-11-13 16:57:10|111393.2|111368.2|111393|111368|111400.1|111375.1|111391.5|111366.5|29
1731517040000|2024-11-13 16:57:20|111392|111367|111391.4|111366.4|111401.3|111376.3|111390.2|111365.2|53
1731517050000|2024-11-13 16:57:30|111391|111366|111390.8|111365.8|111393.1|111368.1|111389.2|111364.2|32
1731517060000|2024-11-13 16:57:40|111391.6|111366.6|111397.4|111372.4|111399.3|111374.3|111388.3|111363.3|36
1731517070000|2024-11-13 16:57:50|111401.5|111376.5|111403.7|111378.7|111403.7|111378.7|111396|111371|43
1731517080000|2024-11-13 16:58:00|111403|111378|111411.3|111386.3|111414.9|111389.9|111401.6|111376.6|31
1731517090000|2024-11-13 16:58:10|111410.1|111385.1|111404.7|111379.7|111413.8|111388.8|111403.6|111378.6|32
1731517100000|2024-11-13 16:58:20|111404.1|111379.1|111395.7|111370.7|111406.1|111381.1|111393.4|111368.4|29
1731517110000|2024-11-13 16:58:30|111396.6|111371.6|111393|111368|111401.5|111376.5|111385.9|111360.9|28
1731517120000|2024-11-13 16:58:40|111394.8|111369.8|111391.9|111366.9|111403|111378|111391.3|111366.3|28
1731517130000|2024-11-13 16:58:50|111393.7|111368.7|111389.6|111364.6|111402.2|111377.2|111387.7|111362.7|30
1731517140000|2024-11-13 16:59:00|111388.3|111363.3|111384.1|111359.1|111395.3|111370.3|111383|111358|18
1731517150000|2024-11-13 16:59:10|111381.9|111356.9|111379.8|111354.8|111383|111358|111375.3|111350.3|30
1731517160000|2024-11-13 16:59:20|111380.5|111355.5|111366.9|111341.9|111380.9|111355.9|111365.2|111340.2|20
1731517170000|2024-11-13 16:59:30|111366.4|111341.4|111365.4|111340.4|111367.1|111342.1|111356.2|111331.2|35
1731517180000|2024-11-13 16:59:40|111364.3|111339.3|111362.7|111337.7|111366.9|111341.9|111362.7|111337.7|34
1731517190000|2024-11-13 16:59:50|111363.3|111338.3|111366.3|111341.3|111372.2|111347.2|111359.8|111334.8|24
1731517200000|2024-11-13 17:00:00|111366.7|111341.7|111372.7|111347.7|111386.8|111348.2|111363.5|111329.9|52
1731517210000|2024-11-13 17:00:10|111373.3|111348.3|111379.5|111354.5|111385.9|111360.9|111371.3|111346.3|33
1731517220000|2024-11-13 17:00:20|111381.2|111356.2|111379.2|111329.2|111383.1|111357.5|111362.8|111326.6|37
1731517230000|2024-11-13 17:00:30|111380|111330|111370.6|111345.6|111386.1|111359.9|111361.6|111322.9|48
1731517240000|2024-11-13 17:00:40|111368.4|111343.4|111344.3|111319.3|111370.4|111345.4|111344.3|111319.3|52
1731517250000|2024-11-13 17:00:50|111344.8|111319.8|111336|111311|111345.9|111320.9|111333.8|111308.8|44
1731517260000|2024-11-13 17:01:00|111335.6|111310.6|111337.8|111312.8|111339.2|111314.2|111329.9|111304.9|29
1731517270000|2024-11-13 17:01:10|111340|111315|111343.7|111318.7|111345.8|111320.8|111336.9|111311.9|27
1731517280000|2024-11-13 17:01:20|111340.8|111315.8|111340.1|111315.1|111344.4|111319.4|111336.9|111311.9|21
1731517290000|2024-11-13 17:01:30|111340.3|111315.3|111336.3|111311.3|111340.3|111315.3|111334.6|111309.6|11
1731517300000|2024-11-13 17:01:40|111333|111308|111322.4|111297.4|111335.3|111310.3|111317|111292|40
1731517310000|2024-11-13 17:01:50|111328.8|111303.8|111330.5|111305.5|111332.7|111307.7|111327.5|111302.5|23
1731517320000|2024-11-13 17:02:00|111332.3|111307.3|111324.9|111299.9|111339.9|111314.9|111324.6|111284.7|41
1731517330000|2024-11-13 17:02:10|111325.2|111300.2|111344.7|111294.7|111348.6|111313.6|111325.2|111294.1|53
1731517340000|2024-11-13 17:02:20|111346.8|111296.8|111342.6|111317.6|111346.8|111317.6|111327.3|111296.8|34
1731517350000|2024-11-13 17:02:30|111350|111325|111378.6|111353.6|111378.6|111353.6|111339.6|111309.6|34
1731517360000|2024-11-13 17:02:40|111375.2|111350.2|111394.3|111369.3|111413|111378.3|111375.2|111350.2|48
1731517370000|2024-11-13 17:02:50|111393.3|111368.3|111394.8|111369.8|111406.8|111372.4|111389.7|111353.7|32
1731517380000|2024-11-13 17:03:00|111393.8|111368.8|111390.8|111365.8|111404.6|111379.6|111389.9|111364.9|22
1731517390000|2024-11-13 17:03:10|111392.6|111367.6|111388.5|111363.5|111392.6|111367.6|111387.7|111362.7|11
1731517400000|2024-11-13 17:03:20|111386.3|111361.3|111389.5|111364.5|111391.4|111366.4|111383|111358|24
1731517410000|2024-11-13 17:03:30|111395.5|111370.5|111397.1|111372.1|111414.2|111389.2|111389.3|111364.3|45
1731517420000|2024-11-13 17:03:40|111395.9|111370.9|111397.8|111372.8|111410|111385|111395.2|111370.2|43
1731517430000|2024-11-13 17:03:50|111399|111374|111395.3|111370.3|111406.1|111381.1|111386.6|111361.6|43
1731517440000|2024-11-13 17:04:00|111394.7|111369.7|111393.6|111368.6|111397|111372|111390.1|111365.1|33
1731517450000|2024-11-13 17:04:10|111392.5|111367.5|111394.5|111369.5|111394.5|111369.5|111386.4|111361.4|50
1731517460000|2024-11-13 17:04:20|111395.8|111370.8|111391.2|111366.2|111395.8|111370.8|111385.5|111360.5|42
1731517470000|2024-11-13 17:04:30|111390.1|111365.1|111394.7|111369.7|111394.7|111369.7|111387.7|111362.7|36
1731517480000|2024-11-13 17:04:40|111396.2|111371.2|111419.2|111394.2|111420.6|111395.6|111396.2|111371.2|38
1731517490000|2024-11-13 17:04:50|111418.5|111393.5|111420.3|111395.3|111421.7|111396.7|111417.2|111392.2|32
1731517500000|2024-11-13 17:05:00|111421.1|111396.1|111421.3|111396.3|111424.5|111399.5|111414.9|111389.9|46
1731517510000|2024-11-13 17:05:10|111419.1|111394.1|111428.4|111403.4|111428.9|111403.9|111410.1|111385.1|39
1731517520000|2024-11-13 17:05:20|111429.3|111404.3|111424.7|111399.7|111429.3|111404.3|111417.6|111392.6|24
1731517530000|2024-11-13 17:05:30|111425.6|111400.6|111424.3|111399.3|111427.2|111402.2|111423.1|111398.1|15
1731517540000|2024-11-13 17:05:40|111424.6|111399.6|111422|111397|111430.2|111405.2|111420.3|111395.3|35
1731517550000|2024-11-13 17:05:50|111424.3|111399.3|111396.4|111371.4|111424.3|111399.3|111396.4|111371.4|52
1731517560000|2024-11-13 17:06:00|111396.2|111371.2|111387|111362|111400.4|111375.4|111385.4|111360.4|29
1731517570000|2024-11-13 17:06:10|111388.1|111363.1|111370.8|111345.8|111389.4|111364.4|111367.9|111324|29
1731517580000|2024-11-13 17:06:20|111373.9|111348.9|111374.1|111349.1|111380.2|111355.2|111365.4|111329.6|63
1731517590000|2024-11-13 17:06:30|111372|111347|111344|111319|111375|111350|111340.3|111315.3|54
1731517600000|2024-11-13 17:06:40|111346.5|111321.5|111352.1|111327.1|111358.5|111333.5|111341.7|111316.7|48
1731517610000|2024-11-13 17:06:50|111352.8|111327.8|111356.2|111331.2|111357.2|111332.2|111351.8|111326.8|30
1731517620000|2024-11-13 17:07:00|111355.1|111330.1|111334.8|111309.8|111355.5|111330.5|111334.8|111309.8|56
1731517630000|2024-11-13 17:07:10|111332.8|111307.8|111322.7|111272.7|111348.7|111307.9|111307.8|111272.7|50
1731517640000|2024-11-13 17:07:20|111303.7|111278.7|111324.6|111299.6|111346|111299.6|111302.8|111277.5|61
1731517650000|2024-11-13 17:07:30|111321.1|111296.1|111327.6|111302.6|111348.6|111302.7|111321.1|111289.8|46
1731517660000|2024-11-13 17:07:40|111326.7|111301.7|111322|111297|111328.1|111303.1|111322|111297|45
1731517670000|2024-11-13 17:07:50|111325.2|111300.2|111344.6|111294.6|111345.2|111302.8|111310.3|111285.3|59
1731517680000|2024-11-13 17:08:00|111342.6|111292.6|111306.6|111281.6|111344.9|111298.7|111305.2|111273.2|61
1731517690000|2024-11-13 17:08:10|111307.5|111282.5|111321.9|111296.9|111322.4|111297.4|111302|111277|43
1731517700000|2024-11-13 17:08:20|111316.7|111291.7|111324.8|111299.8|111330.1|111305.1|111316.2|111291.2|33
1731517710000|2024-11-13 17:08:30|111325.4|111300.4|111296.2|111271.2|111325.4|111300.4|111296.2|111271.2|57
1731517720000|2024-11-13 17:08:40|111294.5|111269.5|111295.9|111270.9|111310.7|111275.5|111284.3|111242.8|40
1731517730000|2024-11-13 17:08:50|111293.7|111268.7|111293.3|111268.3|111296.5|111271.5|111289.8|111264.8|34
1731517740000|2024-11-13 17:09:00|111291.7|111266.7|111283.6|111233.6|111311.2|111268|111280|111233.6|71
1731517750000|2024-11-13 17:09:10|111281.2|111231.2|111242.5|111217.5|111286.6|111238.5|111237.9|111200.3|49
1731517760000|2024-11-13 17:09:20|111260.7|111210.7|111252.9|111202.9|111262.2|111218.3|111237.8|111193.5|53
1731517770000|2024-11-13 17:09:30|111253.2|111203.2|111259.8|111209.8|111263.2|111213.2|111233.1|111196|47
1731517780000|2024-11-13 17:09:40|111261.1|111211.1|111248.8|111223.8|111267.8|111232|111244.3|111206.6|64
1731517790000|2024-11-13 17:09:50|111249.4|111224.4|111268.9|111243.9|111271.3|111246.3|111248.5|111215|42
1731517800000|2024-11-13 17:10:00|111269.1|111244.1|111273.8|111248.8|111295.2|111253.2|111269.1|111243.1|49
1731517810000|2024-11-13 17:10:10|111274.5|111249.5|111296.1|111246.1|111296.1|111259.6|111272.5|111245|46
1731517820000|2024-11-13 17:10:20|111298.5|111248.5|111275.1|111250.1|111298.5|111253.5|111272.6|111235.5|47
1731517830000|2024-11-13 17:10:30|111276|111251|111299.2|111249.2|111299.2|111256.6|111271.3|111243.1|43
1731517840000|2024-11-13 17:10:40|111294.4|111244.4|111292.7|111242.7|111297.1|111254.7|111275.4|111242|34
1731517850000|2024-11-13 17:10:50|111292.1|111242.1|111291.6|111241.6|111296.6|111254.7|111274.1|111235.5|41
1731517860000|2024-11-13 17:11:00|111284.4|111234.4|111279|111254|111294.8|111254.5|111270.4|111234.4|43
1731517870000|2024-11-13 17:11:10|111277|111252|111277.6|111252.6|111297.1|111257.6|111275.3|111244.5|38
1731517880000|2024-11-13 17:11:20|111276.2|111251.2|111293.4|111243.4|111295|111261.3|111274.6|111240.8|44
1731517890000|2024-11-13 17:11:30|111294.8|111244.8|111295.1|111270.1|111300.5|111270.1|111280.6|111244.8|27
1731517900000|2024-11-13 17:11:40|111297.9|111272.9|111278.6|111253.6|111306.9|111278.2|111275|111250|47
1731517910000|2024-11-13 17:11:50|111288.9|111238.9|111258.4|111233.4|111295.6|111245.6|111256.3|111223.2|60
1731517920000|2024-11-13 17:12:00|111260.2|111235.2|111260.4|111235.4|111285.5|111243.3|111252.9|111226.6|52
1731517930000|2024-11-13 17:12:10|111259|111234|111252.4|111227.4|111261.1|111236.1|111252.4|111227.4|37
1731517940000|2024-11-13 17:12:20|111252.8|111227.8|111239.2|111214.2|111261|111227.8|111234.5|111205.7|42
1731517950000|2024-11-13 17:12:30|111238.6|111213.6|111238.6|111188.6|111248|111213.6|111226.9|111188.6|56
1731517960000|2024-11-13 17:12:40|111240.2|111190.2|111210|111185|111242.4|111192.4|111208.3|111171.5|47
1731517970000|2024-11-13 17:12:50|111209|111184|111237.8|111187.8|111240.7|111190.7|111201.2|111176.2|34
1731517980000|2024-11-13 17:13:00|111234.8|111184.8|111219.7|111194.7|111244.2|111200|111213|111182|59
1731517990000|2024-11-13 17:13:10|111213.3|111188.3|111227.7|111202.7|111247.6|111204.4|111213.3|111188.3|35
1731518000000|2024-11-13 17:13:20|111226|111201|111223.5|111198.5|111234.6|111209.6|111217.9|111192.9|35
1731518010000|2024-11-13 17:13:30|111248.2|111198.2|111252|111202|111253.5|111207.7|111222.4|111192.8|40
1731518020000|2024-11-13 17:13:40|111252.1|111202.1|111243.9|111218.9|111261.1|111219.7|111231.7|111201.4|51
1731518030000|2024-11-13 17:13:50|111239.1|111214.1|111238.4|111213.4|111239.1|111214.1|111234.7|111209.7|20
1731518040000|2024-11-13 17:14:00|111238.9|111213.9|111243.8|111218.8|111244.6|111219.6|111234.7|111209.7|31
1731518050000|2024-11-13 17:14:10|111245.7|111220.7|111240.3|111215.3|111257.2|111220.7|111227|111202|42
1731518060000|2024-11-13 17:14:20|111236.2|111211.2|111238.5|111213.5|111239.4|111214.4|111229.7|111204.7|41
1731518070000|2024-11-13 17:14:30|111235.4|111210.4|111235.9|111210.9|111237.4|111212.4|111224.1|111199.1|46
1731518080000|2024-11-13 17:14:40|111234.1|111209.1|111219.2|111194.2|111235.8|111210.8|111219.2|111194.2|47
1731518090000|2024-11-13 17:14:50|111216.8|111191.8|111220.1|111195.1|111223.8|111198.8|111214.2|111189.2|46
1731518100000|2024-11-13 17:15:00|111220.3|111195.3|111219.1|111194.1|111220.3|111195.3|111212.5|111187.5|29
1731518110000|2024-11-13 17:15:10|111218.3|111193.3|111218.2|111193.2|111219.5|111194.5|111214.4|111189.4|16
1731518120000|2024-11-13 17:15:20|111216.3|111191.3|111205.9|111180.9|111216.3|111191.3|111205.9|111180.9|41
1731518130000|2024-11-13 17:15:30|111205.4|111180.4|111206.5|111181.5|111207.1|111182.1|111202.5|111177.5|21
1731518140000|2024-11-13 17:15:40|111206.2|111181.2|111201.4|111176.4|111206.3|111181.3|111195.2|111170.2|11
1731518150000|2024-11-13 17:15:50|111197.4|111172.4|111194.8|111169.8|111202|111177|111194.5|111169.5|34
1731518160000|2024-11-13 17:16:00|111193.4|111168.4|111193|111168|111196.3|111171.3|111185.1|111160.1|59
1731518170000|2024-11-13 17:16:10|111193.1|111168.1|111187|111162|111193.1|111168.1|111180.2|111155.2|32
1731518180000|2024-11-13 17:16:20|111184.4|111159.4|111188.1|111163.1|111194.8|111169.8|111183.2|111158.2|41
1731518190000|2024-11-13 17:16:30|111188.6|111163.6|111188.1|111163.1|111193|111168|111184.3|111159.3|52
1731518200000|2024-11-13 17:16:40|111188.6|111163.6|111184.9|111159.9|111194.5|111169.5|111183|111158|53
1731518210000|2024-11-13 17:16:50|111184.1|111159.1|111180.4|111155.4|111189.9|111164.9|111178.9|111153.9|52
1731518220000|2024-11-13 17:17:00|111182.7|111157.7|111178.6|111153.6|111191.7|111166.7|111172.9|111147.9|52
1731518230000|2024-11-13 17:17:10|111179.6|111154.6|111176.2|111151.2|111182.9|111157.9|111169.6|111144.6|42
1731518240000|2024-11-13 17:17:20|111173.6|111148.6|111181.5|111156.5|111183.2|111158.2|111173.6|111148.6|22
1731518250000|2024-11-13 17:17:30|111181.7|111156.7|111190.3|111165.3|111195.4|111170.4|111178.9|111153.9|45
1731518260000|2024-11-13 17:17:40|111189.6|111164.6|111189.5|111164.5|111192.4|111167.4|111183|111158|44
1731518270000|2024-11-13 17:17:50|111187.2|111162.2|111192.6|111167.6|111193.1|111168.1|111184.9|111159.9|47
1731518280000|2024-11-13 17:18:00|111191.2|111166.2|111201.3|111176.3|111204.8|111179.8|111188.3|111163.3|46
1731518290000|2024-11-13 17:18:10|111198.5|111173.5|111194.3|111169.3|111209.6|111184.6|111191.2|111166.2|40
1731518300000|2024-11-13 17:18:20|111193|111168|111182.8|111157.8|111195.5|111170.5|111180.5|111155.5|41
1731518310000|2024-11-13 17:18:30|111181.3|111156.3|111187.4|111162.4|111190.9|111165.9|111178.5|111153.5|49
1731518320000|2024-11-13 17:18:40|111187.2|111162.2|111188.4|111163.4|111193|111168|111186.4|111161.4|56
1731518330000|2024-11-13 17:18:50|111188.2|111163.2|111216.1|111191.1|111218.7|111193.7|111188.2|111163.2|31
1731518340000|2024-11-13 17:19:00|111217.8|111192.8|111219.3|111194.3|111221.8|111196.8|111212.1|111187.1|38
1731518350000|2024-11-13 17:19:10|111218.1|111193.1|111220|111195|111220.8|111195.8|111217.8|111192.8|15
1731518360000|2024-11-13 17:19:20|111220.8|111195.8|111218.3|111193.3|111221.2|111196.2|111213.1|111188.1|31
1731518370000|2024-11-13 17:19:30|111218.1|111193.1|111222.1|111197.1|111225.8|111200.8|111216.7|111191.7|28
1731518380000|2024-11-13 17:19:40|111221|111196|111239.6|111214.6|111239.9|111214.9|111221|111196|48
1731518390000|2024-11-13 17:19:50|111243.8|111218.8|111252.8|111227.8|111255.2|111230.2|111241.6|111216.6|24
1731518400000|2024-11-13 17:20:00|111253.8|111228.8|111252.4|111227.4|111260.8|111235.8|111246|111221|38
1731518410000|2024-11-13 17:20:10|111253.1|111228.1|111252.8|111227.8|111260.3|111235.3|111248.5|111223.5|38
1731518420000|2024-11-13 17:20:20|111258.7|111233.7|111241.7|111216.7|111258.7|111233.7|111241.7|111216.7|43
1731518430000|2024-11-13 17:20:30|111242.2|111217.2|111239.5|111214.5|111243|111218|111231.1|111206.1|32
1731518440000|2024-11-13 17:20:40|111238.5|111213.5|111232.5|111207.5|111239.6|111214.6|111230|111205|32
1731518450000|2024-11-13 17:20:50|111234.1|111209.1|111234.4|111209.4|111250.5|111225.5|111233.2|111208.2|39
1731518460000|2024-11-13 17:21:00|111233.3|111208.3|111236.9|111211.9|111245.3|111220.3|111229.9|111204.9|29
1731518470000|2024-11-13 17:21:10|111241.4|111216.4|111241.3|111216.3|111266.5|111241.5|111240.2|111215.2|51
1731518480000|2024-11-13 17:21:20|111241.8|111216.8|111234.7|111209.7|111243.8|111218.8|111232.7|111207.7|45
1731518490000|2024-11-13 17:21:30|111233.7|111208.7|111233.8|111208.8|111237.9|111212.9|111228.4|111203.4|26
1731518500000|2024-11-13 17:21:40|111234.9|111209.9|111239.5|111214.5|111243.9|111218.9|111233.8|111208.8|30
1731518510000|2024-11-13 17:21:50|111238|111213|111286.9|111261.9|111287.4|111262.4|111233.1|111208.1|38
1731518520000|2024-11-13 17:22:00|111291.4|111266.4|111306.2|111281.2|111306.2|111281.2|111288.3|111263.3|28
1731518530000|2024-11-13 17:22:10|111306.6|111281.6|111306.8|111281.8|111308.3|111283.3|111302|111277|17
1731518540000|2024-11-13 17:22:20|111307.3|111282.3|111297.2|111272.2|111307.9|111282.9|111296|111271|31
1731518550000|2024-11-13 17:22:30|111298.3|111273.3|111292.8|111267.8|111299|111274|111288.7|111263.7|46
1731518560000|2024-11-13 17:22:40|111292.1|111267.1|111294.5|111269.5|111296.2|111271.2|111289|111264|33
1731518570000|2024-11-13 17:22:50|111295.2|111270.2|111286.7|111261.7|111303.7|111271.3|111279.1|111251.5|46
1731518580000|2024-11-13 17:23:00|111288.7|111263.7|111301.6|111276.6|111303.8|111278.8|111285.1|111260.1|45
1731518590000|2024-11-13 17:23:10|111303.5|111278.5|111297.8|111272.8|111303.5|111278.5|111291.8|111266.8|35
1731518600000|2024-11-13 17:23:20|111298.1|111273.1|111292.1|111267.1|111298.1|111273.1|111286|111261|29
1731518610000|2024-11-13 17:23:30|111290.3|111265.3|111328.3|111303.3|111328.3|111303.3|111288.2|111263.2|40
1731518620000|2024-11-13 17:23:40|111327.4|111302.4|111329.5|111304.5|111332.9|111307.9|111326|111301|21
1731518630000|2024-11-13 17:23:50|111330.5|111305.5|111339.6|111314.6|111341.2|111316.2|111329|111304|20
1731518640000|2024-11-13 17:24:00|111339.1|111314.1|111341.3|111316.3|111345.3|111320.3|111332.6|111307.6|24
1731518650000|2024-11-13 17:24:10|111330.8|111305.8|111326.9|111301.9|111355.2|111318|111323.2|111293.2|40
1731518660000|2024-11-13 17:24:20|111327.7|111302.7|111328.6|111303.6|111336.8|111311.8|111322.2|111297.2|25
1731518670000|2024-11-13 17:24:30|111329.8|111304.8|111332.1|111307.1|111332.1|111307.1|111323.7|111298.7|24
1731518680000|2024-11-13 17:24:40|111334|111309|111340.2|111315.2|111345.6|111320.6|111330.8|111305.8|36
1731518690000|2024-11-13 17:24:50|111340.8|111315.8|111343.2|111293.2|111348.3|111320.8|111332.3|111285.9|33
1731518700000|2024-11-13 17:25:00|111331.1|111306.1|111330.5|111305.5|111336.8|111311.8|111328.5|111303.5|9
1731518710000|2024-11-13 17:25:10|111332.3|111307.3|111345.2|111320.2|111346.4|111321.4|111331.1|111306.1|45
1731518720000|2024-11-13 17:25:20|111347.3|111322.3|111340.6|111315.6|111353.6|111323.9|111338|111294.4|46
1731518730000|2024-11-13 17:25:30|111340|111315|111329|111304|111343.2|111318.2|111324.9|111299.9|28
1731518740000|2024-11-13 17:25:40|111329.5|111304.5|111352.1|111327.1|111363.9|111327.1|111327|111302|54
1731518750000|2024-11-13 17:25:50|111355.5|111330.5|111346.2|111321.2|111365.8|111330.5|111341.6|111302.5|46
1731518760000|2024-11-13 17:26:00|111347.4|111322.4|111347|111322|111375.1|111331.1|111337.6|111310|65
1731518770000|2024-11-13 17:26:10|111344.2|111319.2|111375.7|111325.7|111377.4|111335.1|111341.3|111316.3|69
1731518780000|2024-11-13 17:26:20|111373.2|111323.2|111378.8|111328.8|111382.2|111343.8|111353.7|111317.6|51
1731518790000|2024-11-13 17:26:30|111371.3|111321.3|111385.1|111335.1|111385.3|111344.3|111362.8|111321.3|54
1731518800000|2024-11-13 17:26:40|111378.9|111328.9|111380.2|111330.2|111386.5|111346.7|111371.7|111327.1|56
1731518810000|2024-11-13 17:26:50|111383.4|111333.4|111381.1|111331.1|111386.3|111336.3|111377.4|111327.4|45
1731518820000|2024-11-13 17:27:00|111384.6|111334.6|111394.7|111369.7|111394.7|111369.7|111379.9|111329.9|61
1731518830000|2024-11-13 17:27:10|111395.3|111370.3|111407.7|111357.7|111413.7|111378.5|111393.2|111356.1|42
1731518840000|2024-11-13 17:27:20|111411.7|111361.7|111407.2|111357.2|111411.7|111361.7|111405.3|111355.3|27
1731518850000|2024-11-13 17:27:30|111414.4|111364.4|111407.1|111382.1|111419.5|111382.1|111398.4|111360.4|28
1731518860000|2024-11-13 17:27:40|111406.1|111381.1|111421.3|111396.3|111424|111399|111404.7|111368|48
1731518870000|2024-11-13 17:27:50|111417.4|111392.4|111409.7|111384.7|111419.1|111394.1|111401.5|111376.5|51
1731518880000|2024-11-13 17:28:00|111412.7|111387.7|111390.6|111365.6|111414.3|111389.3|111389.3|111347.1|42
1731518890000|2024-11-13 17:28:10|111389.1|111364.1|111389.3|111364.3|111390.3|111365.3|111387.3|111362.3|11
1731518900000|2024-11-13 17:28:20|111391.2|111366.2|111391|111366|111393.3|111368.3|111382.6|111357.6|32
1731518910000|2024-11-13 17:28:30|111390.6|111365.6|111392|111367|111395.8|111370.8|111388|111363|31
1731518920000|2024-11-13 17:28:40|111388.2|111363.2|111390.2|111365.2|111393.3|111368.3|111386.3|111361.3|23
1731518930000|2024-11-13 17:28:50|111393.4|111368.4|111392.5|111367.5|111394.4|111369.4|111386.6|111361.6|29
1731518940000|2024-11-13 17:29:00|111389.7|111364.7|111393.8|111368.8|111397|111372|111386.8|111361.8|33
1731518950000|2024-11-13 17:29:10|111393|111368|111390.9|111365.9|111396.7|111371.7|111387.3|111362.3|23
1731518960000|2024-11-13 17:29:20|111391.1|111366.1|111395.2|111370.2|111395.7|111370.7|111388.7|111363.7|18
1731518970000|2024-11-13 17:29:30|111396.3|111371.3|111401.8|111376.8|111411.8|111376.8|111392.5|111357|24
1731518980000|2024-11-13 17:29:40|111400.3|111375.3|111404.8|111354.8|111405.8|111376.8|111390.3|111350.8|21
1731518990000|2024-11-13 17:29:50|111406|111356|111388.8|111363.8|111407.5|111364.9|111388.8|111351.3|14
1731519000000|2024-11-13 17:30:00|111387.3|111362.3|111382.9|111357.9|111387.3|111362.3|111377.8|111352.8|22
1731519010000|2024-11-13 17:30:10|111381.9|111356.9|111393.3|111368.3|111395.4|111370.4|111380.9|111355.9|20
1731519020000|2024-11-13 17:30:20|111393.4|111368.4|111385.5|111360.5|111393.4|111368.4|111384.5|111359.5|21
1731519030000|2024-11-13 17:30:30|111384.2|111359.2|111392|111367|111395.2|111370.2|111382.2|111357.2|28
1731519040000|2024-11-13 17:30:40|111391.2|111366.2|111396|111371|111397.4|111372.4|111382.6|111357.6|22
1731519050000|2024-11-13 17:30:50|111395|111370|111388.6|111363.6|111402.8|111377.8|111388.6|111363.6|27
1731519060000|2024-11-13 17:31:00|111396|111371|111396.3|111371.3|111401.1|111376.1|111386.8|111361.8|21
1731519070000|2024-11-13 17:31:10|111392.8|111367.8|111390.6|111365.6|111393.5|111368.5|111384.5|111359.5|17
1731519080000|2024-11-13 17:31:20|111390.8|111365.8|111361.6|111336.6|111396|111371|111361.6|111336.6|36
1731519090000|2024-11-13 17:31:30|111363.1|111338.1|111366.6|111341.6|111370.7|111345.7|111360.3|111335.3|17
1731519100000|2024-11-13 17:31:40|111370.9|111345.9|111368.5|111343.5|111386|111361|111365.6|111340.6|40
1731519110000|2024-11-13 17:31:50|111361.9|111336.9|111354.4|111329.4|111361.9|111336.9|111350.8|111325.8|41
1731519120000|2024-11-13 17:32:00|111352.2|111327.2|111341.3|111316.3|111355.4|111330.4|111338.5|111313.5|34
1731519130000|2024-11-13 17:32:10|111342.7|111317.7|111330.3|111305.3|111345.1|111320.1|111330.2|111305.2|24
1731519140000|2024-11-13 17:32:20|111330.2|111305.2|111326.5|111301.5|111338.4|111313.4|111322|111297|35
1731519150000|2024-11-13 17:32:30|111324.8|111299.8|111330.1|111305.1|111330.7|111305.7|111321.5|111296.5|31
1731519160000|2024-11-13 17:32:40|111323.6|111298.6|111334.2|111309.2|111336.2|111311.2|111322.9|111297.9|21
1731519170000|2024-11-13 17:32:50|111332.6|111307.6|111348.9|111323.9|111352.1|111327.1|111332.6|111307.6|26
1731519180000|2024-11-13 17:33:00|111348.3|111323.3|111345|111320|111350.2|111325.2|111343|111318|20
1731519190000|2024-11-13 17:33:10|111346.4|111321.4|111310.7|111285.7|111346.4|111321.4|111305.3|111280.3|31
1731519200000|2024-11-13 17:33:20|111309.4|111284.4|111302.8|111277.8|111309.4|111284.4|111294.9|111269.9|33
1731519210000|2024-11-13 17:33:30|111301.5|111276.5|111326.2|111301.2|111328.5|111303.5|111301.5|111276.5|36
1731519220000|2024-11-13 17:33:40|111327.5|111302.5|111323.5|111298.5|111327.5|111302.5|111320.8|111295.8|28
1731519230000|2024-11-13 17:33:50|111322.3|111297.3|111325.7|111300.7|111327|111302|111317|111292|54
1731519240000|2024-11-13 17:34:00|111325.5|111300.5|111330|111305|111332.7|111307.7|111321.9|111296.9|37
1731519250000|2024-11-13 17:34:10|111330.1|111305.1|111324.9|111299.9|111347.4|111307.4|111321|111286.6|31
1731519260000|2024-11-13 17:34:20|111324.5|111299.5|111326.7|111301.7|111331|111306|111322.9|111297.9|47
1731519270000|2024-11-13 17:34:30|111324.4|111299.4|111343.9|111318.9|111343.9|111318.9|111321.4|111296.4|26
1731519280000|2024-11-13 17:34:40|111341.5|111316.5|111341.4|111316.4|111342.4|111317.4|111336|111311|17
1731519290000|2024-11-13 17:34:50|111342.8|111317.8|111338.7|111313.7|111348.3|111323.3|111337.6|111312.6|31
1731519300000|2024-11-13 17:35:00|111338.1|111313.1|111325.1|111300.1|111340.3|111315.3|111323.2|111298.2|21
1731519310000|2024-11-13 17:35:10|111324.5|111299.5|111323.6|111298.6|111332|111307|111321.2|111296.2|44
1731519320000|2024-11-13 17:35:20|111325.3|111300.3|111326.7|111301.7|111329.3|111304.3|111321.8|111296.8|12
1731519330000|2024-11-13 17:35:30|111324.8|111299.8|111331.8|111306.8|111341.5|111316.5|111322.8|111297.8|44
1731519340000|2024-11-13 17:35:40|111329.3|111304.3|111338.7|111313.7|111341.9|111316.9|111326.6|111301.6|34
1731519350000|2024-11-13 17:35:50|111335.9|111310.9|111327|111302|111339.9|111314.9|111322.3|111297.3|49
1731519360000|2024-11-13 17:36:00|111330.2|111305.2|111321.3|111296.3|111330.2|111305.2|111315.6|111290.6|28
1731519370000|2024-11-13 17:36:10|111319.8|111294.8|111320.6|111295.6|111326.6|111301.6|111319.7|111294.7|18
1731519380000|2024-11-13 17:36:20|111323.5|111298.5|111319.2|111294.2|111326.4|111301.4|111315.6|111290.6|22
1731519390000|2024-11-13 17:36:30|111322.4|111297.4|111313.8|111288.8|111322.4|111297.4|111306.5|111281.5|21
1731519400000|2024-11-13 17:36:40|111318.7|111293.7|111310.9|111285.9|111321|111296|111310.9|111285.9|34
1731519410000|2024-11-13 17:36:50|111313.7|111288.7|111315.5|111290.5|111321.9|111296.9|111309.7|111284.7|38
1731519420000|2024-11-13 17:37:00|111314.9|111289.9|111317.1|111292.1|111323.8|111298.8|111312.6|111287.6|39
1731519430000|2024-11-13 17:37:10|111319.7|111294.7|111317.3|111292.3|111320.1|111295.1|111310.4|111285.4|34
1731519440000|2024-11-13 17:37:20|111317.4|111292.4|111296.5|111271.5|111317.6|111292.6|111291|111266|41
1731519450000|2024-11-13 17:37:30|111295.7|111270.7|111301.3|111276.3|111316.3|111280.3|111293.6|111259.6|40
1731519460000|2024-11-13 17:37:40|111302.6|111277.6|111303.1|111278.1|111315.3|111290.3|111301.4|111276.4|40
1731519470000|2024-11-13 17:37:50|111304.6|111279.6|111317.5|111292.5|111332.1|111292.5|111304|111277.5|42
1731519480000|2024-11-13 17:38:00|111318.6|111293.6|111314.9|111289.9|111327.7|111302.7|111314|111289|48
1731519490000|2024-11-13 17:38:10|111316.2|111291.2|111333|111308|111333|111308|111314.7|111289.7|26
1731519500000|2024-11-13 17:38:20|111334.9|111309.9|111337|111312|111344.4|111319.4|111332.8|111307.8|27
1731519510000|2024-11-13 17:38:30|111333.9|111308.9|111326.9|111301.9|111338|111313|111326.9|111301.9|37
1731519520000|2024-11-13 17:38:40|111326.7|111301.7|111328.5|111303.5|111332|111307|111324.7|111299.7|44
1731519530000|2024-11-13 17:38:50|111327.1|111302.1|111333.6|111308.6|111334.2|111309.2|111325.7|111300.7|29
1731519540000|2024-11-13 17:39:00|111332.4|111307.4|111334.7|111309.7|111336.1|111311.1|111332.4|111307.4|35
1731519550000|2024-11-13 17:39:10|111332|111307|111335.4|111310.4|111338.8|111313.8|111332|111307|40
1731519560000|2024-11-13 17:39:20|111336.2|111311.2|111335.5|111310.5|111336.8|111311.8|111331.1|111306.1|32
1731519570000|2024-11-13 17:39:30|111336|111311|111324.1|111299.1|111339.2|111314.2|111324.1|111299.1|24
1731519580000|2024-11-13 17:39:40|111325.3|111300.3|111321.1|111296.1|111327.4|111302.4|111317.9|111292.9|35
1731519590000|2024-11-13 17:39:50|111321.6|111296.6|111322|111297|111325|111300|111319.2|111294.2|17
1731519600000|2024-11-13 17:40:00|111320.7|111295.7|111313.8|111288.8|111321.3|111296.3|111313.1|111288.1|35
1731519610000|2024-11-13 17:40:10|111314.4|111289.4|111313.6|111288.6|111317.4|111292.4|111310.3|111285.3|16
1731519620000|2024-11-13 17:40:20|111315.6|111290.6|111333.1|111308.1|111334.9|111309.9|111314.8|111289.8|37
1731519630000|2024-11-13 17:40:30|111333.9|111308.9|111341.6|111316.6|111346.3|111321.3|111333.9|111308.9|32
1731519640000|2024-11-13 17:40:40|111344.8|111319.8|111344.6|111319.6|111345.8|111320.8|111340.3|111315.3|35
1731519650000|2024-11-13 17:40:50|111341.4|111316.4|111340.2|111315.2|111351.6|111326.6|111339.4|111314.4|37
1731519660000|2024-11-13 17:41:00|111341.4|111316.4|111344.4|111319.4|111347.6|111322.6|111338|111313|34
1731519670000|2024-11-13 17:41:10|111344.7|111319.7|111341.3|111316.3|111346.9|111321.9|111334.5|111309.5|64
1731519680000|2024-11-13 17:41:20|111338|111313|111336.9|111311.9|111342.3|111317.3|111333.7|111308.7|38
1731519690000|2024-11-13 17:41:30|111337.2|111312.2|111343.8|111318.8|111344.2|111319.2|111335.9|111310.9|48
1731519700000|2024-11-13 17:41:40|111344.8|111319.8|111344.1|111319.1|111349|111324|111340.7|111315.7|29
1731519710000|2024-11-13 17:41:50|111341.3|111316.3|111336.1|111311.1|111344.2|111319.2|111333.3|111308.3|27
1731519720000|2024-11-13 17:42:00|111338.5|111313.5|111310|111285|111344.3|111319.3|111310|111285|25
1731519730000|2024-11-13 17:42:10|111312.2|111287.2|111312.5|111287.5|111316.1|111291.1|111309|111284|18
1731519740000|2024-11-13 17:42:20|111313.6|111288.6|111349.7|111324.7|111349.7|111324.7|111313|111288|33
1731519750000|2024-11-13 17:42:30|111349.2|111324.2|111349.7|111324.7|111356|111331|111346.9|111321.9|24
1731519760000|2024-11-13 17:42:40|111347.1|111322.1|111351.3|111326.3|111351.5|111326.5|111342.2|111317.2|25
1731519770000|2024-11-13 17:42:50|111350.9|111325.9|111350|111325|111353.7|111328.7|111345.6|111320.6|36
1731519780000|2024-11-13 17:43:00|111351.3|111326.3|111354.4|111329.4|111355.7|111330.7|111347|111322|34
1731519790000|2024-11-13 17:43:10|111353.1|111328.1|111352.6|111327.6|111359|111334|111346.4|111321.4|43
1731519800000|2024-11-13 17:43:20|111352.4|111327.4|111369|111344|111369|111344|111352.4|111327.4|16
1731519810000|2024-11-13 17:43:30|111368.1|111343.1|111359.2|111334.2|111368.1|111343.1|111359.2|111334.2|9
1731519820000|2024-11-13 17:43:40|111358.2|111333.2|111348.2|111323.2|111359.5|111334.5|111346.7|111321.7|15
1731519830000|2024-11-13 17:43:50|111349.1|111324.1|111347.8|111322.8|111351.9|111326.9|111347.8|111322.8|12
1731519840000|2024-11-13 17:44:00|111347|111322|111352.1|111327.1|111353.9|111328.9|111347|111322|18
1731519850000|2024-11-13 17:44:10|111352.7|111327.7|111349.9|111324.9|111354.6|111329.6|111346.5|111321.5|17
1731519860000|2024-11-13 17:44:20|111352.2|111327.2|111352.3|111327.3|111352.4|111327.4|111351|111326|8
1731519870000|2024-11-13 17:44:30|111353.5|111328.5|111351.7|111326.7|111353.5|111328.5|111348.8|111323.8|13
1731519880000|2024-11-13 17:44:40|111352.7|111327.7|111356.3|111331.3|111356.3|111331.3|111351.7|111326.7|12
1731519890000|2024-11-13 17:44:50|111357.2|111332.2|111363.5|111338.5|111364.3|111339.3|111357.2|111332.2|9
1731519900000|2024-11-13 17:45:00|111361.7|111336.7|111365.4|111340.4|111367.7|111342.7|111361.7|111336.7|14
1731519910000|2024-11-13 17:45:10|111365.6|111340.6|111349.2|111324.2|111365.6|111340.6|111349.2|111324.2|8
1731519920000|2024-11-13 17:45:20|111351.1|111326.1|111350.5|111325.5|111352.5|111327.5|111350.5|111325.5|5
1731519930000|2024-11-13 17:45:30|111351.3|111326.3|111350.6|111325.6|111351.5|111326.5|111349|111324|9
1731519940000|2024-11-13 17:45:40|111350.4|111325.4|111346|111321|111350.9|111325.9|111343.6|111318.6|9
1731519950000|2024-11-13 17:45:50|111346.5|111321.5|111345.9|111320.9|111350.1|111325.1|111345.9|111320.9|15
1731519960000|2024-11-13 17:46:00|111345.1|111320.1|111338|111313|111345.1|111320.1|111336.5|111311.5|9
1731519970000|2024-11-13 17:46:10|111337.2|111312.2|111336.4|111311.4|111337.2|111312.2|111330.9|111305.9|14
1731519980000|2024-11-13 17:46:20|111334.3|111309.3|111336.1|111311.1|111336.1|111311.1|111332.6|111307.6|15
1731519990000|2024-11-13 17:46:30|111336.4|111311.4|111332.3|111307.3|111340.2|111315.2|111332.3|111307.3|13
1731520000000|2024-11-13 17:46:40|111332.6|111307.6|111332.2|111307.2|111334.1|111309.1|111330.1|111305.1|18
1731520010000|2024-11-13 17:46:50|111332.1|111307.1|111320.8|111295.8|111332.1|111307.1|111320.3|111295.3|11
1731520020000|2024-11-13 17:47:00|111321.6|111296.6|111312.1|111287.1|111321.6|111296.6|111310.6|111285.6|21
1731520030000|2024-11-13 17:47:10|111312|111287|111299.7|111274.7|111312.9|111287.9|111297|111272|24
1731520040000|2024-11-13 17:47:20|111300.8|111275.8|111300|111275|111300.8|111275.8|111293.3|111268.3|24
1731520050000|2024-11-13 17:47:30|111300.9|111275.9|111298.1|111273.1|111301.4|111276.4|111297.3|111272.3|11
1731520060000|2024-11-13 17:47:40|111295.9|111270.9|111289.9|111264.9|111296.1|111271.1|111289.2|111264.2|19
1731520070000|2024-11-13 17:47:50|111290|111265|111293.1|111268.1|111293.1|111268.1|111290|111265|3
1731520080000|2024-11-13 17:48:00|111294|111269|111299.9|111274.9|111303.2|111278.2|111293.5|111268.5|11
1731520090000|2024-11-13 17:48:10|111300.4|111275.4|111278.5|111253.5|111300.4|111275.4|111270.1|111245.1|25
1731520100000|2024-11-13 17:48:20|111283|111258|111280|111255|111287|111262|111280|111255|12
1731520110000|2024-11-13 17:48:30|111272.7|111247.7|111292.7|111267.7|111296.4|111271.4|111271.5|111246.5|25
1731520120000|2024-11-13 17:48:40|111292.5|111267.5|111289.8|111264.8|111296.5|111271.5|111289.8|111264.8|15
1731520130000|2024-11-13 17:48:50|111289.7|111264.7|111287.8|111262.8|111290.8|111265.8|111287.8|111262.8|4
1731520140000|2024-11-13 17:49:00|111287.6|111262.6|111294.5|111269.5|111294.5|111269.5|111287.6|111262.6|12
1731520150000|2024-11-13 17:49:10|111298.1|111273.1|111298.1|111273.1|111301.7|111276.7|111297.2|111272.2|24
1731520160000|2024-11-13 17:49:20|111297.9|111272.9|111298.6|111273.6|111301.3|111276.3|111297.6|111272.6|11
1731520170000|2024-11-13 17:49:30|111299.1|111274.1|111303.1|111278.1|111303.1|111278.1|111294|111269|27
1731520180000|2024-11-13 17:49:40|111304|111279|111304.6|111279.6|111307|111282|111301.2|111276.2|18
1731520190000|2024-11-13 17:49:50|111304.3|111279.3|111300.4|111275.4|111304.3|111279.3|111294.9|111269.9|20
1731520200000|2024-11-13 17:50:00|111299.8|111274.8|111305.6|111280.6|111305.6|111280.6|111296.9|111271.9|15
1731520210000|2024-11-13 17:50:10|111304.6|111279.6|111319.5|111294.5|111319.5|111294.5|111304.6|111279.6|13
1731520220000|2024-11-13 17:50:20|111320.8|111295.8|111323|111298|111323|111298|111316.9|111291.9|16
1731520230000|2024-11-13 17:50:30|111322.1|111297.1|111332.5|111307.5|111332.5|111307.5|111320.3|111295.3|26
1731520240000|2024-11-13 17:50:40|111331.3|111306.3|111324.8|111299.8|111331.3|111306.3|111324.2|111299.2|16
1731520250000|2024-11-13 17:50:50|111324.2|111299.2|111324.4|111299.4|111325.4|111300.4|111322.6|111297.6|30
1731520260000|2024-11-13 17:51:00|111323.9|111298.9|111327.3|111302.3|111329.1|111304.1|111323.9|111298.9|31
1731520270000|2024-11-13 17:51:10|111327.5|111302.5|111336|111311|111336|111311|111327.3|111302.3|17
1731520280000|2024-11-13 17:51:20|111336.1|111311.1|111346.9|111321.9|111353.6|111328.6|111334.3|111309.3|26
1731520290000|2024-11-13 17:51:30|111345.7|111320.7|111349.1|111324.1|111350.4|111325.4|111345.3|111320.3|16
1731520300000|2024-11-13 17:51:40|111350.5|111325.5|111347.8|111322.8|111351.9|111326.9|111344.3|111319.3|22
1731520310000|2024-11-13 17:51:50|111347.9|111322.9|111354.7|111329.7|111355.6|111330.6|111347.1|111322.1|25
1731520320000|2024-11-13 17:52:00|111354.8|111329.8|111348.5|111323.5|111355.5|111330.5|111348.5|111323.5|9
1731520330000|2024-11-13 17:52:10|111349.7|111324.7|111386.4|111336.4|111398.8|111348.8|111349.7|111324.7|36
1731520340000|2024-11-13 17:52:20|111385.8|111335.8|111362.3|111337.3|111385.8|111345.6|111361.2|111335.8|22
1731520350000|2024-11-13 17:52:30|111361.9|111336.9|111374.6|111349.6|111379.7|111354.7|111361.9|111336.9|32
1731520360000|2024-11-13 17:52:40|111373.6|111348.6|111373.9|111348.9|111376.9|111351.9|111368.6|111343.6|39
1731520370000|2024-11-13 17:52:50|111370.5|111345.5|111373|111348|111378.6|111353.6|111370.2|111327.8|41
1731520380000|2024-11-13 17:53:00|111372.5|111347.5|111386.4|111361.4|111389.9|111364.9|111370.9|111345.9|37
1731520390000|2024-11-13 17:53:10|111388.6|111363.6|111389.2|111364.2|111395.8|111370.8|111379.2|111354.2|39
1731520400000|2024-11-13 17:53:20|111388.5|111363.5|111393.6|111368.6|111406|111370.7|111382.4|111354.1|49
1731520410000|2024-11-13 17:53:30|111392.7|111367.7|111397.4|111347.4|111397.4|111368.8|111383.6|111340.6|47
1731520420000|2024-11-13 17:53:40|111396.4|111346.4|111384|111359|111396.9|111363.4|111381.1|111345.2|46
1731520430000|2024-11-13 17:53:50|111384.5|111359.5|111384.8|111359.8|111389.4|111364.4|111376.3|111351.3|43
1731520440000|2024-11-13 17:54:00|111381.6|111356.6|111376.5|111351.5|111389.5|111364.5|111370.8|111345.8|42
1731520450000|2024-11-13 17:54:10|111372.2|111347.2|111365.1|111340.1|111378.9|111353.9|111363.4|111338.4|23
1731520460000|2024-11-13 17:54:20|111366.5|111341.5|111389.5|111339.5|111389.5|111360.3|111366.5|111339.2|32
1731520470000|2024-11-13 17:54:30|111389.9|111339.9|111353.4|111328.4|111392.2|111342.2|111346|111321|46
1731520480000|2024-11-13 17:54:40|111357.7|111332.7|111358.7|111333.7|111366.2|111341.2|111352.1|111327.1|46
1731520490000|2024-11-13 17:54:50|111357.8|111332.8|111363|111338|111364.5|111339.5|111355.1|111330.1|19
1731520500000|2024-11-13 17:55:00|111362.9|111337.9|111368|111343|111368|111343|111346.3|111321.3|32
1731520510000|2024-11-13 17:55:10|111367.5|111342.5|111354.9|111329.9|111367.5|111342.5|111353.2|111328.2|44
1731520520000|2024-11-13 17:55:20|111355.9|111330.9|111353.7|111328.7|111358.6|111333.6|111352.7|111327.7|15
1731520530000|2024-11-13 17:55:30|111353.5|111328.5|111357.2|111332.2|111359.5|111334.5|111350.8|111325.8|24
1731520540000|2024-11-13 17:55:40|111355.9|111330.9|111376.2|111326.2|111378.1|111339.4|111355.9|111324|38
1731520550000|2024-11-13 17:55:50|111361.8|111336.8|111361.3|111336.3|111362.6|111337.6|111356.2|111331.2|18
1731520560000|2024-11-13 17:56:00|111360.8|111335.8|111364.8|111339.8|111367.8|111342.8|111360.8|111335.8|9
1731520570000|2024-11-13 17:56:10|111363.8|111338.8|111362.6|111337.6|111363.9|111338.9|111361.8|111336.8|14
1731520580000|2024-11-13 17:56:20|111363.1|111338.1|111356.5|111331.5|111363.6|111338.6|111356.5|111331.5|12
1731520590000|2024-11-13 17:56:30|111355.5|111330.5|111348.9|111323.9|111355.5|111330.5|111346.7|111321.7|13
1731520600000|2024-11-13 17:56:40|111347.7|111322.7|111347.9|111322.9|111349.1|111324.1|111347.7|111322.7|4
1731520610000|2024-11-13 17:56:50|111347.3|111322.3|111332.1|111307.1|111347.3|111322.3|111332.1|111307.1|33
1731520620000|2024-11-13 17:57:00|111332.9|111307.9|111337.3|111312.3|111338.2|111313.2|111332.2|111307.2|27
1731520630000|2024-11-13 17:57:10|111337.9|111312.9|111340.1|111315.1|111341.7|111316.7|111331.4|111306.4|31
1731520640000|2024-11-13 17:57:20|111340.7|111315.7|111342.9|111317.9|111343.1|111318.1|111334.2|111309.2|23
1731520650000|2024-11-13 17:57:30|111341.9|111316.9|111327|111302|111344.6|111319.6|111327|111302|40
1731520660000|2024-11-13 17:57:40|111328.2|111303.2|111322.4|111297.4|111334.6|111309.6|111322.4|111297.4|45
1731520670000|2024-11-13 17:57:50|111324.3|111299.3|111327.2|111302.2|111331.9|111306.9|111320.3|111295.3|33
1731520680000|2024-11-13 17:58:00|111328.7|111303.7|111328|111303|111339.9|111314.9|111328|111303|45
1731520690000|2024-11-13 17:58:10|111326.6|111301.6|111330.6|111305.6|111334.1|111309.1|111325|111300|53
1731520700000|2024-11-13 17:58:20|111328.4|111303.4|111327.3|111302.3|111330|111305|111324.7|111299.7|41
1731520710000|2024-11-13 17:58:30|111329.2|111304.2|111332.8|111307.8|111332.8|111307.8|111324.4|111299.4|46
1731520720000|2024-11-13 17:58:40|111332|111307|111337.9|111312.9|111339|111314|111328.7|111303.7|40
1731520730000|2024-11-13 17:58:50|111339|111314|111343.2|111318.2|111344.3|111319.3|111338.8|111313.8|20
1731520740000|2024-11-13 17:59:00|111341.6|111316.6|111346.8|111321.8|111346.8|111321.8|111340.4|111315.4|29
1731520750000|2024-11-13 17:59:10|111345.7|111320.7|111344.6|111319.6|111347.3|111322.3|111343.8|111318.8|26
1731520760000|2024-11-13 17:59:20|111345.4|111320.4|111351.7|111326.7|111353|111328|111344.3|111319.3|25
1731520770000|2024-11-13 17:59:30|111351|111326|111333|111308|111351.5|111326.5|111329.9|111304.9|32
1731520780000|2024-11-13 17:59:40|111333.2|111308.2|111310.8|111285.8|111333.2|111308.2|111310.8|111285.8|35
1731520790000|2024-11-13 17:59:50|111312.2|111287.2|111310.4|111285.4|111313.6|111288.6|111309.8|111284.8|30
1731520800000|2024-11-13 18:00:00|111309.4|111284.4|111297.8|111272.8|111309.5|111284.5|111296.3|111271.3|26
1731520810000|2024-11-13 18:00:10|111297.4|111272.4|111305.8|111280.8|111313.4|111288.4|111296.8|111271.8|29
1731520820000|2024-11-13 18:00:20|111305.2|111280.2|111300.5|111275.5|111305.8|111280.8|111300|111275|12
1731520830000|2024-11-13 18:00:30|111300|111275|111301.5|111276.5|111301.5|111276.5|111294.7|111269.7|18
1731520840000|2024-11-13 18:00:40|111302|111277|111297.6|111272.6|111302|111277|111297.6|111272.6|5
1731520850000|2024-11-13 18:00:50|111299.3|111274.3|111310.8|111285.8|111313.1|111288.1|111299.3|111274.3|18
1731520860000|2024-11-13 18:01:00|111309.9|111284.9|111306.5|111281.5|111310.6|111285.6|111305.4|111280.4|12
1731520870000|2024-11-13 18:01:10|111317.3|111292.3|111316.9|111291.9|111322|111297|111316.9|111291.9|19
1731520880000|2024-11-13 18:01:20|111317.4|111292.4|111332.9|111307.9|111336.7|111311.7|111317|111292|36
1731520890000|2024-11-13 18:01:30|111332.1|111307.1|111346.5|111321.5|111347.9|111322.9|111332.1|111307.1|18
1731520900000|2024-11-13 18:01:40|111345.5|111320.5|111350.3|111325.3|111353.5|111328.5|111343.1|111318.1|36
1731520910000|2024-11-13 18:01:50|111352.5|111327.5|111358.9|111333.9|111358.9|111333.9|111349|111324|34
1731520920000|2024-11-13 18:02:00|111358.8|111333.8|111357.5|111332.5|111358.9|111333.9|111355.5|111330.5|35
1731520930000|2024-11-13 18:02:10|111359.2|111334.2|111363.7|111338.7|111375.3|111350.3|111359.2|111334.2|29
1731520940000|2024-11-13 18:02:20|111367|111342|111363.2|111338.2|111376.6|111351.6|111361.8|111336.8|37
1731520950000|2024-11-13 18:02:30|111364.3|111339.3|111364.7|111339.7|111372.9|111347.9|111362.4|111337.4|31
1731520960000|2024-11-13 18:02:40|111365.4|111340.4|111360|111335|111374.8|111349.8|111357|111332|26
1731520970000|2024-11-13 18:02:50|111361|111336|111335.6|111310.6|111369.8|111336|111330.6|111298|52
1731520980000|2024-11-13 18:03:00|111336.8|111311.8|111334.6|111284.6|111339.7|111311.8|111328.6|111278.7|44
1731520990000|2024-11-13 18:03:10|111335.7|111285.7|111326.2|111301.2|111341.2|111301.2|111319.3|111282.2|26
1731521000000|2024-11-13 18:03:20|111326.9|111301.9|111335|111310|111337.7|111312.7|111325.5|111300.5|21
1731521010000|2024-11-13 18:03:30|111333.7|111308.7|111331.7|111306.7|111334.1|111309.1|111331.7|111306.7|9
1731521020000|2024-11-13 18:03:40|111326.9|111301.9|111334.7|111309.7|111335.6|111310.6|111326.1|111301.1|55
1731521030000|2024-11-13 18:03:50|111334.2|111309.2|111340.9|111315.9|111340.9|111315.9|111329|111304|43
1731521040000|2024-11-13 18:04:00|111339|111314|111331.7|111306.7|111342.1|111317.1|111330.5|111305.5|47
1731521050000|2024-11-13 18:04:10|111327.2|111302.2|111331.8|111306.8|111332.5|111307.5|111325|111300|50
1731521060000|2024-11-13 18:04:20|111330.7|111305.7|111337.5|111312.5|111340.2|111315.2|111330.7|111305.7|27
1731521070000|2024-11-13 18:04:30|111336|111311|111329.6|111304.6|111336|111311|111320.5|111295.5|51
1731521080000|2024-11-13 18:04:40|111330.6|111305.6|111345.4|111320.4|111347.1|111322.1|111329.6|111304.6|42
1731521090000|2024-11-13 18:04:50|111349.2|111324.2|111356.5|111331.5|111358.1|111333.1|111349.2|111324.2|29
1731521100000|2024-11-13 18:05:00|111357.2|111332.2|111368.7|111343.7|111372.9|111347.9|111357.2|111332.2|43
1731521110000|2024-11-13 18:05:10|111367.9|111342.9|111380.7|111355.7|111381.2|111356.2|111364.4|111339.4|42
1731521120000|2024-11-13 18:05:20|111378.8|111353.8|111381.2|111356.2|111382.4|111357.4|111375.4|111350.4|43
1731521130000|2024-11-13 18:05:30|111382.6|111357.6|111385.4|111360.4|111389.2|111364.2|111379.3|111354.3|53
1731521140000|2024-11-13 18:05:40|111386|111361|111388.2|111363.2|111389.5|111364.5|111381.7|111356.7|48
1731521150000|2024-11-13 18:05:50|111388.7|111363.7|111384.2|111359.2|111394|111369|111381.6|111356.6|58
1731521160000|2024-11-13 18:06:00|111385.1|111360.1|111407.8|111382.8|111412.4|111387.4|111383.1|111358.1|57
1731521170000|2024-11-13 18:06:10|111408.4|111383.4|111434|111384|111437.4|111399.6|111405.2|111367|73
1731521180000|2024-11-13 18:06:20|111433.2|111383.2|111414|111389|111436.2|111403.6|111414|111381.6|66
1731521190000|2024-11-13 18:06:30|111419.2|111394.2|111410.1|111385.1|111428.3|111394.2|111408.4|111370.6|59
1731521200000|2024-11-13 18:06:40|111413|111388|111412.2|111387.2|111413.6|111388.6|111404.3|111379.3|55
1731521210000|2024-11-13 18:06:50|111412.1|111387.1|111406|111381|111413.8|111388.8|111402.2|111377.2|48
1731521220000|2024-11-13 18:07:00|111407.8|111382.8|111406|111381|111408.5|111383.5|111401.7|111376.7|44
1731521230000|2024-11-13 18:07:10|111408.3|111383.3|111412.7|111387.7|111412.7|111387.7|111405.6|111380.6|49
1731521240000|2024-11-13 18:07:20|111413.8|111388.8|111417.9|111392.9|111419.1|111394.1|111412.6|111387.6|44
1731521250000|2024-11-13 18:07:30|111415.9|111390.9|111433.1|111383.1|111438.8|111400.5|111414.8|111381.5|58
1731521260000|2024-11-13 18:07:40|111434.5|111384.5|111423|111373|111435.9|111385.9|111423|111373|55
1731521270000|2024-11-13 18:07:50|111423.2|111373.2|111426.4|111376.4|111427.2|111377.2|111421.9|111371.9|39
1731521280000|2024-11-13 18:08:00|111422.1|111372.1|111421.7|111371.7|111432.3|111382.3|111420|111370|52
1731521290000|2024-11-13 18:08:10|111421.5|111371.5|111417.7|111367.7|111423.8|111373.8|111416|111366|31
1731521300000|2024-11-13 18:08:20|111423.1|111373.1|111419.6|111369.6|111423.1|111373.1|111416.1|111366.1|32
1731521310000|2024-11-13 18:08:30|111420.1|111370.1|111425.9|111375.9|111428.5|111378.5|111418.9|111368.9|55
1731521320000|2024-11-13 18:08:40|111426.2|111376.2|111452.6|111402.6|111453.7|111403.7|111425|111375|58
1731521330000|2024-11-13 18:08:50|111447.6|111397.6|111459.1|111409.1|111464.8|111414.8|111447.6|111397.6|59
1731521340000|2024-11-13 18:09:00|111458.1|111408.1|111461.1|111411.1|111466.9|111416.9|111453.8|111403.8|58
1731521350000|2024-11-13 18:09:10|111460.3|111410.3|111453.8|111403.8|111464.2|111414.2|111453.2|111403.2|58
1731521360000|2024-11-13 18:09:20|111450.5|111400.5|111447.2|111397.2|111451.2|111401.2|111446.7|111396.7|38
1731521370000|2024-11-13 18:09:30|111447.8|111397.8|111449.2|111399.2|111449.3|111399.3|111446.3|111396.3|21
1731521380000|2024-11-13 18:09:40|111449.5|111399.5|111453.1|111403.1|111455.5|111405.5|111449.1|111399.1|33
1731521390000|2024-11-13 18:09:50|111462|111412|111474.4|111424.4|111477.9|111427.9|111456.3|111406.3|63
1731521400000|2024-11-13 18:10:00|111476.7|111426.7|111475.5|111425.5|111478.8|111428.8|111463.9|111413.9|70
1731521410000|2024-11-13 18:10:10|111476.5|111426.5|111467.5|111417.5|111476.5|111426.5|111457.4|111407.4|55
1731521420000|2024-11-13 18:10:20|111468.9|111418.9|111466.5|111416.5|111470.8|111420.8|111461.6|111411.6|31
1731521430000|2024-11-13 18:10:30|111466.9|111416.9|111461.9|111411.9|111472|111422|111458.8|111408.8|44
1731521440000|2024-11-13 18:10:40|111462.1|111412.1|111447.1|111397.1|111462.1|111412.1|111445.7|111395.7|46
1731521450000|2024-11-13 18:10:50|111444.4|111394.4|111452|111402|111458.4|111408.4|111444.4|111394.4|42
1731521460000|2024-11-13 18:11:00|111451.8|111401.8|111451.4|111401.4|111454.3|111404.3|111445.7|111395.7|30
1731521470000|2024-11-13 18:11:10|111444.6|111394.6|111453|111403|111458.2|111408.2|111443.2|111393.2|36
1731521480000|2024-11-13 18:11:20|111451|111401|111461|111411|111462.6|111412.6|111447.1|111397.1|38
1731521490000|2024-11-13 18:11:30|111459.6|111409.6|111477.1|111427.1|111478.4|111428.4|111459.5|111409.5|30
1731521500000|2024-11-13 18:11:40|111472.5|111422.5|111474.5|111424.5|111479.8|111429.8|111466.4|111416.4|33
1731521510000|2024-11-13 18:11:50|111474.4|111424.4|111459.4|111409.4|111475.4|111425.4|111457.4|111407.4|43
1731521520000|2024-11-13 18:12:00|111459.2|111409.2|111448.8|111398.8|111461.4|111411.4|111448.2|111398.2|37
1731521530000|2024-11-13 18:12:10|111447.5|111397.5|111457.7|111407.7|111457.7|111407.7|111446|111396|37
1731521540000|2024-11-13 18:12:20|111457.5|111407.5|111447.9|111397.9|111457.5|111407.5|111444.5|111394.5|41
1731521550000|2024-11-13 18:12:30|111448.9|111398.9|111444.5|111394.5|111452.6|111402.6|111437|111387|50
1731521560000|2024-11-13 18:12:40|111442|111392|111446.1|111396.1|111448.6|111398.6|111439.5|111389.5|38
1731521570000|2024-11-13 18:12:50|111449.4|111399.4|111444.1|111394.1|111449.4|111399.4|111437.8|111387.8|27
1731521580000|2024-11-13 18:13:00|111439.7|111389.7|111432.9|111382.9|111444.2|111394.2|111429.3|111379.3|48
1731521590000|2024-11-13 18:13:10|111433.6|111383.6|111422.2|111372.2|111433.6|111383.6|111415.1|111365.1|44
1731521600000|2024-11-13 18:13:20|111419.5|111369.5|111419.3|111369.3|111425.7|111375.7|111418.8|111368.8|27
1731521610000|2024-11-13 18:13:30|111421.7|111371.7|111425.5|111375.5|111428.6|111378.6|111419|111369|40
1731521620000|2024-11-13 18:13:40|111424.5|111374.5|111423.8|111373.8|111427.6|111377.6|111419.3|111369.3|31
1731521630000|2024-11-13 18:13:50|111423.7|111373.7|111420.3|111370.3|111426.9|111376.9|111412.6|111362.6|34
1731521640000|2024-11-13 18:14:00|111420.7|111370.7|111406.7|111356.7|111420.7|111370.7|111403.6|111353.6|39
1731521650000|2024-11-13 18:14:10|111403.4|111353.4|111413.4|111363.4|111418.9|111368.9|111403.4|111353.4|40
1731521660000|2024-11-13 18:14:20|111410|111360|111397.9|111347.9|111414.7|111364.7|111396.6|111346.6|38
1731521670000|2024-11-13 18:14:30|111397.1|111347.1|111394.7|111344.7|111400.8|111350.8|111389.7|111339.7|32
1731521680000|2024-11-13 18:14:40|111396|111346|111400|111350|111404.2|111354.2|111391.7|111341.7|44
1731521690000|2024-11-13 18:14:50|111402|111352|111404.5|111354.5|111410.2|111360.2|111397.3|111347.3|45
1731521700000|2024-11-13 18:15:00|111403.5|111353.5|111414.1|111364.1|111419.4|111369.4|111399.6|111349.6|42
1731521710000|2024-11-13 18:15:10|111416.6|111366.6|111430.1|111380.1|111430.1|111380.1|111410|111360|40
1731521720000|2024-11-13 18:15:20|111426.3|111376.3|111424.5|111374.5|111431.3|111381.3|111420|111370|39
1731521730000|2024-11-13 18:15:30|111424.2|111374.2|111424.7|111374.7|111427.4|111377.4|111421.3|111371.3|30
1731521740000|2024-11-13 18:15:40|111424.1|111374.1|111433.9|111383.9|111435.6|111385.6|111421|111371|23
1731521750000|2024-11-13 18:15:50|111431|111381|111443.2|111393.2|111451|111401|111423.8|111373.8|36
1731521760000|2024-11-13 18:16:00|111449.4|111399.4|111446|111396|111450.8|111400.8|111439.3|111389.3|40
1731521770000|2024-11-13 18:16:10|111445.2|111395.2|111451.4|111401.4|111456.3|111406.3|111442.3|111392.3|34
1731521780000|2024-11-13 18:16:20|111452|111402|111459.4|111409.4|111461.3|111411.3|111443.1|111393.1|36
1731521790000|2024-11-13 18:16:30|111459.5|111409.5|111446|111396|111459.5|111409.5|111441.7|111391.7|37
1731521800000|2024-11-13 18:16:40|111444.3|111394.3|111432.8|111382.8|111444.3|111394.3|111431.4|111381.4|60
1731521810000|2024-11-13 18:16:50|111433|111383|111417|111367|111436|111386|111417|111367|45
1731521820000|2024-11-13 18:17:00|111416.4|111366.4|111426|111376|111427.9|111377.9|111415.8|111365.8|27
1731521830000|2024-11-13 18:17:10|111425|111375|111419.1|111369.1|111428.6|111378.6|111416.8|111366.8|33
1731521840000|2024-11-13 18:17:20|111416.8|111366.8|111418.6|111368.6|111422.1|111372.1|111413.1|111363.1|40
1731521850000|2024-11-13 18:17:30|111413.6|111363.6|111418.4|111368.4|111427.8|111377.8|111413.3|111363.3|54
1731521860000|2024-11-13 18:17:40|111419|111369|111427.6|111377.6|111431.5|111381.5|111417.9|111367.9|33
1731521870000|2024-11-13 18:17:50|111423.2|111373.2|111423.3|111373.3|111426.2|111376.2|111418.8|111368.8|28
1731521880000|2024-11-13 18:18:00|111424.3|111374.3|111418.9|111368.9|111425.3|111375.3|111415.3|111365.3|43
1731521890000|2024-11-13 18:18:10|111419.7|111369.7|111435.3|111385.3|111436.3|111386.3|111419.7|111369.7|31
1731521900000|2024-11-13 18:18:20|111436.3|111386.3|111422.9|111372.9|111437|111387|111422.1|111372.1|31
1731521910000|2024-11-13 18:18:30|111422.6|111372.6|111423.8|111373.8|111426.7|111376.7|111417.4|111367.4|31
1731521920000|2024-11-13 18:18:40|111425.2|111375.2|111422.5|111372.5|111426.2|111376.2|111417.2|111367.2|33
1731521930000|2024-11-13 18:18:50|111425.6|111375.6|111433.6|111383.6|111433.6|111383.6|111422.4|111372.4|23
1731521940000|2024-11-13 18:19:00|111432|111382|111431.3|111381.3|111436|111386|111423.8|111373.8|31
1731521950000|2024-11-13 18:19:10|111433.9|111383.9|111448.6|111398.6|111454.6|111404.6|111430.5|111380.5|30
1731521960000|2024-11-13 18:19:20|111452.4|111402.4|111446.8|111396.8|111457.2|111407.2|111446.8|111396.8|35
1731521970000|2024-11-13 18:19:30|111450.8|111400.8|111452|111402|111460.2|111410.2|111450.8|111400.8|34
1731521980000|2024-11-13 18:19:40|111455.6|111405.6|111454.4|111404.4|111458.5|111408.5|111453.2|111403.2|34
1731521990000|2024-11-13 18:19:50|111453|111403|111455|111405|111457|111407|111453|111403|23
1731522000000|2024-11-13 18:20:00|111456.7|111406.7|111447.6|111397.6|111456.7|111406.7|111444.3|111394.3|32
1731522010000|2024-11-13 18:20:10|111449.1|111399.1|111456.7|111406.7|111461.1|111411.1|111444|111394|33
1731522020000|2024-11-13 18:20:20|111457.4|111407.4|111444.9|111394.9|111457.4|111407.4|111444.9|111394.9|27
1731522030000|2024-11-13 18:20:30|111448.1|111398.1|111449.2|111399.2|111452.1|111402.1|111441.6|111391.6|38
1731522040000|2024-11-13 18:20:40|111446.9|111396.9|111452.8|111402.8|111457.5|111407.5|111446.9|111396.9|29
1731522050000|2024-11-13 18:20:50|111454.4|111404.4|111451|111426|111460.1|111427.8|111448.5|111403|28
1731522060000|2024-11-13 18:21:00|111451.7|111426.7|111457.7|111432.7|111468.5|111438.2|111451.7|111414.2|37
1731522070000|2024-11-13 18:21:10|111457.3|111432.3|111471.1|111446.1|111475.8|111450.8|111457.2|111432.2|27
1731522080000|2024-11-13 18:21:20|111469.8|111444.8|111477.9|111427.9|111481|111445.2|111466|111427.9|31
1731522090000|2024-11-13 18:21:30|111476.3|111426.3|111466.1|111441.1|111485.4|111445.8|111466.1|111425.5|18
1731522100000|2024-11-13 18:21:40|111465|111440|111460.3|111435.3|111467|111442|111458.4|111433.4|35
1731522110000|2024-11-13 18:21:50|111459.7|111434.7|111459.6|111434.6|111463.5|111438.5|111457.1|111432.1|36
1731522120000|2024-11-13 18:22:00|111461.2|111436.2|111463.5|111438.5|111463.5|111438.5|111449.5|111424.5|41
1731522130000|2024-11-13 18:22:10|111463.3|111438.3|111469.7|111444.7|111470.3|111445.3|111461.1|111436.1|50
1731522140000|2024-11-13 18:22:20|111470.5|111445.5|111478.8|111453.8|111484.8|111459.8|111460.8|111435.8|41
1731522150000|2024-11-13 18:22:30|111479.9|111454.9|111487.4|111462.4|111489.1|111464.1|111479|111454|61
1731522160000|2024-11-13 18:22:40|111488.7|111463.7|111492.3|111467.3|111492.3|111467.3|111479.9|111454.9|61
1731522170000|2024-11-13 18:22:50|111491.3|111466.3|111476.2|111451.2|111491.3|111466.3|111459|111434|38
1731522180000|2024-11-13 18:23:00|111479.8|111454.8|111476.3|111451.3|111479.8|111454.8|111474.4|111449.4|34
1731522190000|2024-11-13 18:23:10|111475.9|111450.9|111479.4|111454.4|111486.1|111461.1|111475.4|111450.4|64
1731522200000|2024-11-13 18:23:20|111482.1|111457.1|111472.1|111447.1|111484.3|111459.3|111471.9|111446.9|39
1731522210000|2024-11-13 18:23:30|111472.6|111447.6|111471.2|111446.2|111472.6|111447.6|111469.2|111444.2|23
1731522220000|2024-11-13 18:23:40|111468.4|111443.4|111470.9|111445.9|111472.1|111447.1|111465.5|111440.5|28
1731522230000|2024-11-13 18:23:50|111470|111445|111463|111438|111470|111445|111462.7|111437.7|14
1731522240000|2024-11-13 18:24:00|111462.8|111437.8|111443.5|111418.5|111462.8|111437.8|111443.5|111418.5|28
1731522250000|2024-11-13 18:24:10|111441.7|111416.7|111441.9|111416.9|111444.4|111419.4|111440.5|111415.5|11
1731522260000|2024-11-13 18:24:20|111442.5|111417.5|111440|111415|111451.4|111426.4|111437|111412|35
1731522270000|2024-11-13 18:24:30|111437.9|111412.9|111445.6|111420.6|111445.6|111420.6|111424.7|111399.7|28
1731522280000|2024-11-13 18:24:40|111445|111420|111453.7|111428.7|111453.7|111428.7|111445|111420|17
1731522290000|2024-11-13 18:24:50|111452.2|111427.2|111447.9|111422.9|111453.2|111428.2|111445.7|111420.7|23
1731522300000|2024-11-13 18:25:00|111445.1|111420.1|111443.9|111418.9|111451.6|111426.6|111443.2|111418.2|34
1731522310000|2024-11-13 18:25:10|111442.9|111417.9|111463.2|111438.2|111464.2|111439.2|111441.8|111416.8|42
1731522320000|2024-11-13 18:25:20|111461.8|111436.8|111470.7|111445.7|111470.7|111445.7|111461.8|111436.8|34
1731522330000|2024-11-13 18:25:30|111468.9|111443.9|111459.1|111434.1|111470.7|111445.7|111459.1|111434.1|39
1731522340000|2024-11-13 18:25:40|111461.7|111436.7|111468.2|111443.2|111468.2|111443.2|111459.9|111434.9|31
1731522350000|2024-11-13 18:25:50|111465|111440|111470|111445|111471.7|111446.7|111465|111440|19
1731522360000|2024-11-13 18:26:00|111465.8|111440.8|111467.2|111442.2|111474.7|111449.7|111464.4|111439.4|29
1731522370000|2024-11-13 18:26:10|111468.1|111443.1|111449.5|111424.5|111473.6|111448.6|111445.7|111420.7|35
1731522380000|2024-11-13 18:26:20|111450.6|111425.6|111465.2|111440.2|111473.4|111448.4|111450.6|111425.6|34
1731522390000|2024-11-13 18:26:30|111465.3|111440.3|111466.1|111441.1|111468.7|111443.7|111463.8|111438.8|18
1731522400000|2024-11-13 18:26:40|111465.1|111440.1|111445.1|111420.1|111467.6|111442.6|111442.7|111417.7|51
1731522410000|2024-11-13 18:26:50|111446.1|111421.1|111445.8|111420.8|111446.9|111421.9|111440.1|111415.1|31
1731522420000|2024-11-13 18:27:00|111443.9|111418.9|111447.1|111422.1|111447.2|111422.2|111433|111408|52
1731522430000|2024-11-13 18:27:10|111446.6|111421.6|111435.8|111410.8|111447.1|111422.1|111433.3|111408.3|33
1731522440000|2024-11-13 18:27:20|111433.2|111408.2|111432.5|111407.5|111436.8|111411.8|111432.5|111407.5|18
1731522450000|2024-11-13 18:27:30|111434.1|111409.1|111442.4|111417.4|111442.5|111417.5|111432.1|111407.1|32
1731522460000|2024-11-13 18:27:40|111439.8|111414.8|111428|111403|111441.7|111416.7|111426.3|111401.3|24
1731522470000|2024-11-13 18:27:50|111428.1|111403.1|111427.2|111402.2|111429.3|111404.3|111416.3|111391.3|41
1731522480000|2024-11-13 18:28:00|111428.9|111403.9|111430.4|111405.4|111432.2|111407.2|111427|111402|24
1731522490000|2024-11-13 18:28:10|111432|111407|111434.4|111409.4|111441.9|111416.9|111428.8|111403.8|35
1731522500000|2024-11-13 18:28:20|111431.7|111406.7|111417.3|111392.3|111434.2|111409.2|111414.6|111389.6|43
1731522510000|2024-11-13 18:28:30|111416.3|111391.3|111419.4|111394.4|111420.1|111395.1|111415.5|111390.5|34
1731522520000|2024-11-13 18:28:40|111419.6|111394.6|111424.5|111399.5|111425|111400|111419|111394|30
1731522530000|2024-11-13 18:28:50|111423.8|111398.8|111422.7|111397.7|111429.7|111404.7|111420|111395|42
1731522540000|2024-11-13 18:29:00|111422.1|111397.1|111420.9|111395.9|111424.6|111399.6|111419.2|111394.2|49
1731522550000|2024-11-13 18:29:10|111421.9|111396.9|111443.3|111418.3|111448.7|111423.7|111421.4|111396.4|44
1731522560000|2024-11-13 18:29:20|111444.5|111419.5|111445|111420|111445.7|111420.7|111444|111419|17
1731522570000|2024-11-13 18:29:30|111446|111421|111443.7|111418.7|111452.1|111427.1|111442.9|111417.9|19
1731522580000|2024-11-13 18:29:40|111444.4|111419.4|111445.4|111420.4|111446.1|111421.1|111443.9|111418.9|20
1731522590000|2024-11-13 18:29:50|111446.2|111421.2|111445|111420|111446.2|111421.2|111442.2|111417.2|27
1731522600000|2024-11-13 18:30:00|111446.2|111421.2|111449.8|111424.8|111453.1|111428.1|111442.2|111417.2|39
1731522610000|2024-11-13 18:30:10|111449.1|111424.1|111447.1|111422.1|111455.9|111430.9|111445.4|111420.4|53
1731522620000|2024-11-13 18:30:20|111447.7|111422.7|111434.2|111409.2|111447.7|111422.7|111431.2|111406.2|35
1731522630000|2024-11-13 18:30:30|111431.2|111406.2|111430.8|111405.8|111438|111413|111428.3|111403.3|41
1731522640000|2024-11-13 18:30:40|111435.3|111410.3|111417.8|111392.8|111435.3|111410.3|111414.9|111389.9|50
1731522650000|2024-11-13 18:30:50|111418.5|111393.5|111414.7|111389.7|111423.2|111398.2|111414.1|111389.1|51
1731522660000|2024-11-13 18:31:00|111413.9|111388.9|111415.6|111390.6|111419.2|111394.2|111404.5|111379.5|50
1731522670000|2024-11-13 18:31:10|111414.8|111389.8|111409.5|111384.5|111421.1|111396.1|111407.4|111382.4|39
1731522680000|2024-11-13 18:31:20|111411.6|111386.6|111412.2|111387.2|111418.8|111393.8|111408.7|111383.7|43
1731522690000|2024-11-13 18:31:30|111410.6|111385.6|111414.5|111389.5|111416.1|111391.1|111409.9|111384.9|21
1731522700000|2024-11-13 18:31:40|111413.2|111388.2|111413.1|111388.1|111415|111390|111406.7|111381.7|27
1731522710000|2024-11-13 18:31:50|111412.4|111387.4|111405|111380|111416.7|111391.7|111405|111380|32
1731522720000|2024-11-13 18:32:00|111407.2|111382.2|111405.6|111380.6|111410.9|111385.9|111400.8|111375.8|22
1731522730000|2024-11-13 18:32:10|111404.3|111379.3|111402.6|111377.6|111421.7|111384.1|111398.5|111367.3|34
1731522740000|2024-11-13 18:32:20|111396.6|111371.6|111398.5|111373.5|111419.2|111381|111395|111366.2|49
1731522750000|2024-11-13 18:32:30|111397.5|111372.5|111417.3|111392.3|111418.3|111393.3|111396.7|111371.7|54
1731522760000|2024-11-13 18:32:40|111418.1|111393.1|111417.4|111392.4|111423.4|111398.4|111410.4|111385.4|55
1731522770000|2024-11-13 18:32:50|111415.8|111390.8|111422.6|111397.6|111427.2|111402.2|111415.8|111390.8|26
1731522780000|2024-11-13 18:33:00|111421.6|111396.6|111417.2|111392.2|111422|111397|111412.7|111387.7|48
1731522790000|2024-11-13 18:33:10|111418.1|111393.1|111427.6|111402.6|111436.3|111411.3|111416.8|111391.8|52
1731522800000|2024-11-13 18:33:20|111428|111403|111441.2|111416.2|111442|111417|111427|111402|35
1731522810000|2024-11-13 18:33:30|111437.9|111412.9|111442.7|111417.7|111445.2|111420.2|111437.9|111412.9|40
1731522820000|2024-11-13 18:33:40|111444.9|111419.9|111441.4|111416.4|111445.8|111420.8|111435|111410|33
1731522830000|2024-11-13 18:33:50|111441.6|111416.6|111426.9|111401.9|111442.4|111417.4|111421.9|111396.9|42
1731522840000|2024-11-13 18:34:00|111427.7|111402.7|111418.5|111393.5|111427.7|111402.7|111416.6|111391.6|43
1731522850000|2024-11-13 18:34:10|111419.4|111394.4|111422.4|111397.4|111422.4|111397.4|111415.4|111390.4|27
1731522860000|2024-11-13 18:34:20|111421.7|111396.7|111423.9|111398.9|111426.6|111401.6|111421.7|111396.7|21
1731522870000|2024-11-13 18:34:30|111427.4|111402.4|111419.1|111394.1|111430.9|111405.9|111412.6|111387.6|36
1731522880000|2024-11-13 18:34:40|111417.7|111392.7|111422.6|111397.6|111423.6|111398.6|111417.7|111392.7|35
1731522890000|2024-11-13 18:34:50|111422.9|111397.9|111426.4|111401.4|111427.5|111402.5|111421.8|111396.8|23
1731522900000|2024-11-13 18:35:00|111425.4|111400.4|111421.5|111396.5|111426.5|111401.5|111418.4|111393.4|46
1731522910000|2024-11-13 18:35:10|111420.5|111395.5|111399.6|111374.6|111420.5|111395.5|111398.8|111373.8|37
1731522920000|2024-11-13 18:35:20|111400.2|111375.2|111402.5|111377.5|111404.6|111379.6|111391.9|111366.9|36
1731522930000|2024-11-13 18:35:30|111399.5|111374.5|111402.2|111377.2|111405.4|111380.4|111396.3|111371.3|45
1731522940000|2024-11-13 18:35:40|111403.6|111378.6|111393.9|111368.9|111403.6|111378.6|111391.5|111366.5|50
1731522950000|2024-11-13 18:35:50|111395|111370|111405.7|111380.7|111405.7|111380.7|111393|111368|33
1731522960000|2024-11-13 18:36:00|111405|111380|111401.7|111376.7|111405|111380|111394.6|111369.6|35
1731522970000|2024-11-13 18:36:10|111401.3|111376.3|111402.2|111377.2|111409.8|111384.8|111393.7|111368.7|40
1731522980000|2024-11-13 18:36:20|111405.3|111380.3|111415.5|111390.5|111415.6|111390.6|111404.2|111379.2|26
1731522990000|2024-11-13 18:36:30|111413.5|111388.5|111427.8|111402.8|111429.2|111404.2|111412|111387|32
1731523000000|2024-11-13 18:36:40|111424.3|111399.3|111427.3|111402.3|111427.9|111402.9|111424.3|111399.3|17
1731523010000|2024-11-13 18:36:50|111425|111400|111431.6|111406.6|111432.3|111407.3|111425|111400|27
1731523020000|2024-11-13 18:37:00|111430.7|111405.7|111435.2|111410.2|111437.1|111412.1|111427.7|111402.7|26
1731523030000|2024-11-13 18:37:10|111436.5|111411.5|111437.9|111412.9|111445.9|111420.9|111433.2|111408.2|39
1731523040000|2024-11-13 18:37:20|111438.2|111413.2|111442.6|111417.6|111442.8|111417.8|111437.5|111412.5|19
1731523050000|2024-11-13 18:37:30|111441.8|111416.8|111440.1|111415.1|111443.4|111418.4|111439.2|111414.2|14
1731523060000|2024-11-13 18:37:40|111440.5|111415.5|111447.6|111422.6|111447.6|111422.6|111440.5|111415.5|16
1731523070000|2024-11-13 18:37:50|111442.6|111417.6|111445.7|111420.7|111448.9|111423.9|111442.3|111417.3|34
1731523080000|2024-11-13 18:38:00|111448.7|111423.7|111441.7|111416.7|111449|111424|111441.7|111416.7|29
1731523090000|2024-11-13 18:38:10|111441.4|111416.4|111424.8|111399.8|111441.4|111416.4|111423|111398|45
1731523100000|2024-11-13 18:38:20|111426.5|111401.5|111423.3|111398.3|111431.3|111406.3|111418.8|111393.8|35
1731523110000|2024-11-13 18:38:30|111423.8|111398.8|111418.5|111393.5|111423.8|111398.8|111416.6|111391.6|37
1731523120000|2024-11-13 18:38:40|111418.2|111393.2|111419.9|111394.9|111424.8|111399.8|111415.4|111390.4|32
1731523130000|2024-11-13 18:38:50|111423.1|111398.1|111415.4|111390.4|111423.1|111398.1|111413.9|111388.9|44
1731523140000|2024-11-13 18:39:00|111414.1|111389.1|111425.2|111400.2|111427.9|111402.9|111412.6|111387.6|33
1731523150000|2024-11-13 18:39:10|111426|111401|111430.9|111405.9|111431.6|111406.6|111426|111401|34
1731523160000|2024-11-13 18:39:20|111431.5|111406.5|111429.9|111404.9|111431.8|111406.8|111426.8|111401.8|29
1731523170000|2024-11-13 18:39:30|111430.5|111405.5|111430.3|111405.3|111433.4|111408.4|111426.2|111401.2|14
1731523180000|2024-11-13 18:39:40|111429.8|111404.8|111430.4|111405.4|111431.3|111406.3|111426.4|111401.4|18
1731523190000|2024-11-13 18:39:50|111431.4|111406.4|111449.6|111424.6|111452.4|111427.4|111431.4|111406.4|43
1731523200000|2024-11-13 18:40:00|111449.8|111424.8|111453.9|111428.9|111457.9|111432.9|111444.8|111419.8|41
1731523210000|2024-11-13 18:40:10|111454.9|111429.9|111461.2|111436.2|111468.7|111443.7|111454|111429|38
1731523220000|2024-11-13 18:40:20|111461.9|111436.9|111470.8|111445.8|111474.5|111449.5|111457.8|111432.8|33
1731523230000|2024-11-13 18:40:30|111472.8|111447.8|111463.8|111438.8|111474.5|111449.5|111462.8|111437.8|39
1731523240000|2024-11-13 18:40:40|111464.2|111439.2|111466|111441|111473.2|111448.2|111462.3|111437.3|58
1731523250000|2024-11-13 18:40:50|111464.1|111439.1|111465.4|111440.4|111470.4|111445.4|111463.1|111438.1|50
1731523260000|2024-11-13 18:41:00|111464.4|111439.4|111464.3|111439.3|111473.4|111448.4|111458.7|111433.7|62
1731523270000|2024-11-13 18:41:10|111462.5|111437.5|111447.7|111422.7|111464.8|111439.8|111446.3|111421.3|54
1731523280000|2024-11-13 18:41:20|111449.1|111424.1|111453.6|111403.6|111456.7|111424.1|111437.8|111400.8|35
1731523290000|2024-11-13 18:41:30|111452.4|111402.4|111441.7|111416.7|111453.1|111419.9|111432.9|111400.7|22
1731523300000|2024-11-13 18:41:40|111440.3|111415.3|111429.4|111404.4|111440.3|111415.3|111429.4|111404.4|22
1731523310000|2024-11-13 18:41:50|111429.7|111404.7|111435.6|111410.6|111436.1|111411.1|111426.6|111401.6|35
1731523320000|2024-11-13 18:42:00|111433|111408|111428.5|111403.5|111453.5|111414.9|111428.4|111401|38
1731523330000|2024-11-13 18:42:10|111430.4|111405.4|111445|111420|111448.1|111423.1|111430.4|111405.4|29
1731523340000|2024-11-13 18:42:20|111445.5|111420.5|111431.4|111406.4|111445.5|111420.5|111426.9|111401.9|24
1731523350000|2024-11-13 18:42:30|111428.1|111403.1|111431|111406|111432.5|111407.5|111423.6|111398.6|47
1731523360000|2024-11-13 18:42:40|111431.1|111406.1|111432.6|111407.6|111436.6|111411.6|111428|111403|29
1731523370000|2024-11-13 18:42:50|111433.9|111408.9|111432.9|111407.9|111441.2|111416.2|111431.6|111406.6|24
1731523380000|2024-11-13 18:43:00|111435.2|111410.2|111426.1|111401.1|111435.2|111410.2|111426.1|111401.1|29
1731523390000|2024-11-13 18:43:10|111428.3|111403.3|111427.7|111402.7|111431.9|111406.9|111425.6|111400.6|35
1731523400000|2024-11-13 18:43:20|111430.1|111405.1|111430.6|111405.6|111431.4|111406.4|111426.2|111401.2|26
1731523410000|2024-11-13 18:43:30|111430.5|111405.5|111427|111402|111431|111406|111425.5|111400.5|25
1731523420000|2024-11-13 18:43:40|111427.1|111402.1|111427.4|111402.4|111429.7|111404.7|111425|111400|22
1731523430000|2024-11-13 18:43:50|111429.1|111404.1|111427.4|111402.4|111432.7|111407.7|111425.8|111400.8|25
1731523440000|2024-11-13 18:44:00|111426.6|111401.6|111430.3|111405.3|111430.3|111405.3|111423.7|111398.7|14
1731523450000|2024-11-13 18:44:10|111427.3|111402.3|111436.2|111411.2|111439.8|111414.8|111427.2|111402.2|14
1731523460000|2024-11-13 18:44:20|111435.1|111410.1|111429.2|111404.2|111435.9|111410.9|111424.5|111399.5|9
1731523470000|2024-11-13 18:44:30|111430.4|111405.4|111431.6|111406.6|111435|111410|111430.4|111405.4|8
1731523480000|2024-11-13 18:44:40|111435|111410|111425.9|111400.9|111435.2|111410.2|111425.5|111400.5|24
1731523490000|2024-11-13 18:44:50|111424.4|111399.4|111426.2|111401.2|111431.2|111406.2|111424.4|111399.4|22
1731523500000|2024-11-13 18:45:00|111426.8|111401.8|111420|111395|111426.8|111401.8|111419.6|111394.6|43
1731523510000|2024-11-13 18:45:10|111419.5|111394.5|111416.3|111391.3|111423.2|111398.2|111414.7|111389.7|17
1731523520000|2024-11-13 18:45:20|111416.4|111391.4|111396.2|111371.2|111418.8|111393.8|111396.2|111371.2|57
1731523530000|2024-11-13 18:45:30|111398.9|111373.9|111401.4|111376.4|111404.5|111379.5|111395.4|111370.4|39
1731523540000|2024-11-13 18:45:40|111398.5|111373.5|111409.7|111384.7|111411.1|111386.1|111388.3|111363.3|53
1731523550000|2024-11-13 18:45:50|111408.1|111383.1|111406.6|111381.6|111411.3|111386.3|111404.8|111379.8|28
1731523560000|2024-11-13 18:46:00|111411.2|111386.2|111415.9|111390.9|111420.7|111395.7|111411.2|111386.2|36
1731523570000|2024-11-13 18:46:10|111417|111392|111418.1|111393.1|111419.3|111394.3|111415.7|111390.7|15
1731523580000|2024-11-13 18:46:20|111418.8|111393.8|111408.4|111383.4|111418.9|111393.9|111404.4|111379.4|31
1731523590000|2024-11-13 18:46:30|111408.5|111383.5|111408.4|111383.4|111417.1|111392.1|111408.3|111383.3|26
1731523600000|2024-11-13 18:46:40|111409.7|111384.7|111423.3|111398.3|111423.9|111398.9|111409.7|111384.7|39
1731523610000|2024-11-13 18:46:50|111422.1|111397.1|111426|111401|111426.4|111401.4|111421|111396|25
1731523620000|2024-11-13 18:47:00|111425.2|111400.2|111423.2|111398.2|111427.5|111402.5|111422.3|111397.3|37
1731523630000|2024-11-13 18:47:10|111423.8|111398.8|111422.2|111397.2|111434.8|111409.8|111420.2|111395.2|46
1731523640000|2024-11-13 18:47:20|111423.3|111398.3|111421|111396|111424.9|111399.9|111415.8|111390.8|54
1731523650000|2024-11-13 18:47:30|111424|111399|111431.8|111406.8|111433.4|111408.4|111417.6|111392.6|52
1731523660000|2024-11-13 18:47:40|111430.9|111405.9|111438.2|111413.2|111443.3|111418.3|111425.9|111400.9|56
1731523670000|2024-11-13 18:47:50|111437|111412|111442.9|111417.9|111442.9|111417.9|111437|111412|30
1731523680000|2024-11-13 18:48:00|111440.8|111415.8|111443.2|111418.2|111445.3|111420.3|111436.7|111411.7|32
1731523690000|2024-11-13 18:48:10|111440.7|111415.7|111439.1|111414.1|111445.8|111420.8|111437.6|111412.6|38
1731523700000|2024-11-13 18:48:20|111441.3|111416.3|111443.1|111418.1|111445.8|111420.8|111436.3|111411.3|37
1731523710000|2024-11-13 18:48:30|111443.5|111418.5|111444.1|111419.1|111445.6|111420.6|111440.1|111415.1|17
1731523720000|2024-11-13 18:48:40|111442.9|111417.9|111452.8|111427.8|111457.4|111432.4|111442.9|111417.9|38
1731523730000|2024-11-13 18:48:50|111453.4|111428.4|111452.2|111427.2|111457.1|111432.1|111452.2|111427.2|26
1731523740000|2024-11-13 18:49:00|111453.4|111428.4|111453.2|111428.2|111456.1|111431.1|111441.4|111416.4|27
1731523750000|2024-11-13 18:49:10|111452|111427|111455.7|111430.7|111456.2|111431.2|111448.8|111423.8|27
1731523760000|2024-11-13 18:49:20|111455.5|111430.5|111453.1|111428.1|111456.3|111431.3|111450.4|111425.4|16
1731523770000|2024-11-13 18:49:30|111452.3|111427.3|111455|111430|111456.1|111431.1|111451.1|111426.1|24
1731523780000|2024-11-13 18:49:40|111455.6|111430.6|111450.4|111425.4|111457.6|111432.6|111449.8|111424.8|33
1731523790000|2024-11-13 18:49:50|111450.5|111425.5|111447.2|111422.2|111455.5|111430.5|111447.2|111422.2|38
1731523800000|2024-11-13 18:50:00|111448.7|111423.7|111449.5|111424.5|111449.5|111424.5|111442.5|111417.5|29
1731523810000|2024-11-13 18:50:10|111450|111425|111443|111418|111450|111425|111442.5|111417.5|29
1731523820000|2024-11-13 18:50:20|111442.9|111417.9|111422.6|111397.6|111445.3|111420.3|111421.1|111396.1|36
1731523830000|2024-11-13 18:50:30|111422.8|111397.8|111415.7|111390.7|111423.6|111398.6|111411.5|111386.5|40
1731523840000|2024-11-13 18:50:40|111414.3|111389.3|111417.5|111392.5|111420.1|111395.1|111408.5|111383.5|38
1731523850000|2024-11-13 18:50:50|111417.7|111392.7|111413.9|111388.9|111418.2|111393.2|111407.3|111382.3|44
1731523860000|2024-11-13 18:51:00|111415.5|111390.5|111402.2|111377.2|111415.5|111390.5|111402.2|111377.2|34
1731523870000|2024-11-13 18:51:10|111403.6|111378.6|111409.8|111384.8|111409.8|111384.8|111399.6|111374.6|21
1731523880000|2024-11-13 18:51:20|111410.5|111385.5|111398.2|111373.2|111410.7|111385.7|111398.2|111373.2|25
1731523890000|2024-11-13 18:51:30|111400.8|111375.8|111406|111381|111406.9|111381.9|111396.3|111371.3|11
1731523900000|2024-11-13 18:51:40|111407.4|111382.4|111415.6|111390.6|111422.2|111393.3|111401.6|111371.4|33
1731523910000|2024-11-13 18:51:50|111412.8|111387.8|111414.2|111389.2|111415.5|111390.5|111404.9|111379.9|27
1731523920000|2024-11-13 18:52:00|111413.6|111388.6|111413.1|111388.1|111418.5|111393.5|111412.8|111387.8|27
1731523930000|2024-11-13 18:52:10|111412.7|111387.7|111412|111387|111420.6|111395.6|111409.6|111384.6|40
1731523940000|2024-11-13 18:52:20|111413.4|111388.4|111418.5|111393.5|111420.8|111395.8|111408.9|111383.9|43
1731523950000|2024-11-13 18:52:30|111420.8|111395.8|111416.1|111391.1|111422.2|111397.2|111413.8|111388.8|51
1731523960000|2024-11-13 18:52:40|111416|111391|111415.3|111390.3|111419.3|111394.3|111412.4|111387.4|42
1731523970000|2024-11-13 18:52:50|111412.2|111387.2|111406.2|111381.2|111416.2|111391.2|111404.8|111379.8|39
1731523980000|2024-11-13 18:53:00|111410.8|111385.8|111396.7|111371.7|111410.8|111385.8|111396.7|111371.7|29
1731523990000|2024-11-13 18:53:10|111395.8|111370.8|111398.9|111373.9|111401.5|111376.5|111392.8|111367.8|34
1731524000000|2024-11-13 18:53:20|111400.3|111375.3|111399.5|111374.5|111408.2|111383.2|111393.5|111368.5|38
1731524010000|2024-11-13 18:53:30|111399.7|111374.7|111389.9|111364.9|111402.8|111377.8|111389.5|111364.5|28
1731524020000|2024-11-13 18:53:40|111388.4|111363.4|111387.9|111362.9|111391.2|111366.2|111384.3|111359.3|18
1731524030000|2024-11-13 18:53:50|111387.6|111362.6|111403.4|111378.4|111403.4|111378.4|111387.6|111362.6|30
1731524040000|2024-11-13 18:54:00|111403|111378|111402.9|111377.9|111404.4|111379.4|111398.5|111373.5|12
1731524050000|2024-11-13 18:54:10|111401.7|111376.7|111416.1|111366.1|111419.3|111390.2|111398.9|111365.2|29
1731524060000|2024-11-13 18:54:20|111414.7|111364.7|111404.1|111379.1|111414.7|111380.5|111402.3|111364.7|10
1731524070000|2024-11-13 18:54:30|111405.5|111380.5|111403.1|111378.1|111405.8|111380.8|111399.7|111374.7|14
1731524080000|2024-11-13 18:54:40|111402.9|111377.9|111398|111373|111404.8|111379.8|111396.3|111371.3|15
1731524090000|2024-11-13 18:54:50|111395.5|111370.5|111393.6|111368.6|111413.3|111380.6|111393.6|111358.5|28
1731524100000|2024-11-13 18:55:00|111392.2|111367.2|111391.2|111366.2|111394.3|111369.3|111390.4|111365.4|27
1731524110000|2024-11-13 18:55:10|111391|111366|111391.1|111366.1|111392.2|111367.2|111390.8|111365.8|6
1731524120000|2024-11-13 18:55:20|111391.2|111366.2|111391.2|111366.2|111392.5|111367.5|111391.1|111366.1|10
1731524130000|2024-11-13 18:55:30|111391.3|111366.3|111400.5|111375.5|111405.4|111380.4|111391.3|111366.3|16
1731524140000|2024-11-13 18:55:40|111400.7|111375.7|111409.9|111384.9|111411|111386|111394.9|111369.9|16
1731524150000|2024-11-13 18:55:50|111408.5|111383.5|111407.8|111382.8|111411.3|111386.3|111403.6|111378.6|17
1731524160000|2024-11-13 18:56:00|111404.5|111379.5|111406.7|111381.7|111409.2|111384.2|111404.5|111379.5|15
1731524170000|2024-11-13 18:56:10|111406.6|111381.6|111411.8|111386.8|111412.5|111387.5|111404.6|111379.6|16
1731524180000|2024-11-13 18:56:20|111414|111389|111396.2|111371.2|111414|111389|111396|111371|19
1731524190000|2024-11-13 18:56:30|111402.3|111377.3|111403.8|111378.8|111403.8|111378.8|111402.1|111377.1|4
1731524200000|2024-11-13 18:56:40|111404.9|111379.9|111405|111380|111411.5|111386.5|111404.3|111379.3|22
1731524210000|2024-11-13 18:56:50|111406.1|111381.1|111408.1|111383.1|111409.1|111384.1|111405|111380|7
1731524220000|2024-11-13 18:57:00|111407.6|111382.6|111415.1|111390.1|111415.1|111390.1|111407.5|111382.5|22
1731524230000|2024-11-13 18:57:10|111414.8|111389.8|111414.8|111389.8|111417.1|111392.1|111413.3|111388.3|17
1731524240000|2024-11-13 18:57:20|111415.3|111390.3|111410.5|111385.5|111415.3|111390.3|111404.7|111379.7|16
1731524250000|2024-11-13 18:57:30|111411|111386|111407.4|111382.4|111411.8|111386.8|111406.9|111381.9|15
1731524260000|2024-11-13 18:57:40|111406.9|111381.9|111433.4|111408.4|111434.4|111409.4|111400.8|111375.8|29
1731524270000|2024-11-13 18:57:50|111434.6|111409.6|111433|111408|111438.2|111413.2|111429.2|111404.2|32
1731524280000|2024-11-13 18:58:00|111432|111407|111424.8|111399.8|111432.8|111407.8|111422.6|111397.6|36
1731524290000|2024-11-13 18:58:10|111423.9|111398.9|111411.5|111386.5|111424.1|111399.1|111409.2|111384.2|43
1731524300000|2024-11-13 18:58:20|111411.7|111386.7|111414.3|111389.3|111415.1|111390.1|111409.8|111384.8|39
1731524310000|2024-11-13 18:58:30|111415.8|111390.8|111412.4|111387.4|111417.4|111392.4|111409.8|111384.8|44
1731524320000|2024-11-13 18:58:40|111410.7|111385.7|111407.6|111382.6|111413.3|111388.3|111403.6|111378.6|22
1731524330000|2024-11-13 18:58:50|111405.3|111380.3|111404.9|111379.9|111410.8|111385.8|111402.9|111377.9|21
1731524340000|2024-11-13 18:59:00|111407.6|111382.6|111415.1|111390.1|111415.1|111390.1|111404.7|111379.7|28
1731524350000|2024-11-13 18:59:10|111414.6|111389.6|111425.8|111400.8|111425.8|111400.8|111414.6|111389.6|25
1731524360000|2024-11-13 18:59:20|111425.2|111400.2|111425.7|111400.7|111427.9|111402.9|111424.6|111399.6|20
1731524370000|2024-11-13 18:59:30|111424.4|111399.4|111436.3|111411.3|111438.1|111413.1|111424.1|111399.1|20
1731524380000|2024-11-13 18:59:40|111438.2|111413.2|111425.2|111400.2|111440.2|111415.2|111425|111400|32
1731524390000|2024-11-13 18:59:50|111425.8|111400.8|111421.2|111396.2|111425.8|111400.8|111415.4|111390.4|27
1731524400000|2024-11-13 19:00:00|111421|111396|111414|111389|111421|111396|111411.3|111386.3|15
1731524410000|2024-11-13 19:00:10|111414.3|111389.3|111417.7|111392.7|111421|111396|111410.8|111385.8|20
1731524420000|2024-11-13 19:00:20|111418.1|111393.1|111426.1|111401.1|111430.6|111405.6|111417.1|111392.1|12
1731524430000|2024-11-13 19:00:30|111426|111401|111437.1|111412.1|111439.2|111414.2|111426|111401|19
1731524440000|2024-11-13 19:00:40|111436.9|111411.9|111419.4|111394.4|111438.2|111413.2|111417.6|111392.6|12
1731524450000|2024-11-13 19:00:50|111419|111394|111417.1|111392.1|111420.9|111395.9|111417.1|111392.1|8
1731524460000|2024-11-13 19:01:00|111416.5|111391.5|111417.5|111392.5|111419.9|111394.9|111414.6|111389.6|18
1731524470000|2024-11-13 19:01:10|111417|111392|111417.8|111392.8|111420.8|111395.8|111416.7|111391.7|16
1731524480000|2024-11-13 19:01:20|111417|111392|111409.9|111384.9|111417.8|111392.8|111408.9|111383.9|16
1731524490000|2024-11-13 19:01:30|111411.5|111386.5|111411.9|111386.9|111416|111391|111405.9|111380.9|23
1731524500000|2024-11-13 19:01:40|111408.4|111383.4|111401.6|111376.6|111411.6|111386.6|111399.8|111374.8|30
1731524510000|2024-11-13 19:01:50|111398.1|111373.1|111407.6|111382.6|111407.6|111382.6|111396.6|111371.6|23
1731524520000|2024-11-13 19:02:00|111404.6|111379.6|111407.9|111382.9|111410.9|111385.9|111400.1|111375.1|29
1731524530000|2024-11-13 19:02:10|111408.9|111383.9|111402.5|111377.5|111408.9|111383.9|111394.6|111369.6|35
1731524540000|2024-11-13 19:02:20|111403.7|111378.7|111405.7|111380.7|111408.3|111383.3|111403.7|111378.7|27
1731524550000|2024-11-13 19:02:30|111408.6|111383.6|111401.5|111376.5|111408.6|111383.6|111399.7|111374.7|14
1731524560000|2024-11-13 19:02:40|111401.8|111376.8|111398|111373|111404.5|111379.5|111395.1|111370.1|14
1731524570000|2024-11-13 19:02:50|111399.3|111374.3|111396.1|111371.1|111400.2|111375.2|111396.1|111371.1|17
1731524580000|2024-11-13 19:03:00|111397.3|111372.3|111386.2|111361.2|111400.3|111375.3|111385.1|111360.1|43
1731524590000|2024-11-13 19:03:10|111387|111362|111385.3|111360.3|111387|111362|111372|111347|36
1731524600000|2024-11-13 19:03:20|111385.7|111360.7|111385.7|111360.7|111387.1|111362.1|111385.2|111360.2|21
1731524610000|2024-11-13 19:03:30|111386.8|111361.8|111397.6|111372.6|111397.6|111372.6|111386.8|111361.8|48
1731524620000|2024-11-13 19:03:40|111397.5|111372.5|111407.3|111382.3|111407.3|111382.3|111394.9|111369.9|38
1731524630000|2024-11-13 19:03:50|111409.1|111384.1|111417.3|111392.3|111418.6|111393.6|111406.6|111381.6|49
1731524640000|2024-11-13 19:04:00|111418.7|111393.7|111414.9|111389.9|111419.8|111394.8|111413.7|111388.7|48
1731524650000|2024-11-13 19:04:10|111413.4|111388.4|111407.1|111382.1|111416|111391|111397.5|111372.5|47
1731524660000|2024-11-13 19:04:20|111407.5|111382.5|111411.7|111386.7|111411.7|111386.7|111406.5|111381.5|35
1731524670000|2024-11-13 19:04:30|111411.4|111386.4|111403.2|111378.2|111411.4|111386.4|111403.2|111378.2|20
1731524680000|2024-11-13 19:04:40|111404.7|111379.7|111395.6|111370.6|111404.7|111379.7|111393.2|111368.2|33
1731524690000|2024-11-13 19:04:50|111394.8|111369.8|111399.9|111374.9|111402.7|111377.7|111393.5|111368.5|33
1731524700000|2024-11-13 19:05:00|111400.6|111375.6|111393.8|111368.8|111402.5|111377.5|111392.8|111367.8|38
1731524710000|2024-11-13 19:05:10|111395.5|111370.5|111389.7|111364.7|111395.6|111370.6|111386.8|111361.8|33
1731524720000|2024-11-13 19:05:20|111389|111364|111387.5|111362.5|111392.3|111367.3|111386.8|111361.8|36
1731524730000|2024-11-13 19:05:30|111391.2|111366.2|111391.4|111366.4|111392.9|111367.9|111388.6|111363.6|46
1731524740000|2024-11-13 19:05:40|111391.9|111366.9|111398.5|111373.5|111398.5|111373.5|111391.3|111366.3|40
1731524750000|2024-11-13 19:05:50|111397.2|111372.2|111400.6|111375.6|111400.6|111375.6|111394.3|111369.3|28
1731524760000|2024-11-13 19:06:00|111402.5|111377.5|111402.9|111377.9|111404.2|111379.2|111394.8|111369.8|27
1731524770000|2024-11-13 19:06:10|111400.7|111375.7|111401.3|111376.3|111405.8|111380.8|111397.3|111372.3|33
1731524780000|2024-11-13 19:06:20|111403|111378|111399.9|111374.9|111403.6|111378.6|111398.2|111373.2|26
1731524790000|2024-11-13 19:06:30|111400.6|111375.6|111395.6|111370.6|111401.6|111376.6|111389|111364|27
1731524800000|2024-11-13 19:06:40|111395|111370|111394.1|111369.1|111397.3|111372.3|111391.2|111366.2|18
1731524810000|2024-11-13 19:06:50|111394.5|111369.5|111383.8|111358.8|111398.1|111373.1|111383.8|111358.8|12
1731524820000|2024-11-13 19:07:00|111383.3|111358.3|111383.3|111358.3|111385.5|111360.5|111380.3|111355.3|39
1731524830000|2024-11-13 19:07:10|111384.5|111359.5|111391.5|111366.5|111391.5|111366.5|111382|111357|29
1731524840000|2024-11-13 19:07:20|111392.4|111367.4|111396|111371|111401.2|111376.2|111391.8|111366.8|21
1731524850000|2024-11-13 19:07:30|111395|111370|111392.7|111367.7|111395|111370|111391.7|111366.7|11
1731524860000|2024-11-13 19:07:40|111393.1|111368.1|111390|111365|111394.8|111369.8|111386.4|111361.4|21
1731524870000|2024-11-13 19:07:50|111390.1|111365.1|111386|111361|111391|111366|111384.6|111359.6|21
1731524880000|2024-11-13 19:08:00|111385.4|111360.4|111376.5|111351.5|111385.4|111360.4|111376.5|111351.5|33
1731524890000|2024-11-13 19:08:10|111379.6|111354.6|111377|111352|111379.7|111354.7|111373.8|111348.8|28
1731524900000|2024-11-13 19:08:20|111374.4|111349.4|111369.1|111344.1|111379.4|111354.4|111368.6|111343.6|18
1731524910000|2024-11-13 19:08:30|111370.5|111345.5|111363.6|111338.6|111373.1|111348.1|111361.9|111336.9|19
1731524920000|2024-11-13 19:08:40|111363|111338|111360.1|111335.1|111364.8|111339.8|111360.1|111335.1|10
1731524930000|2024-11-13 19:08:50|111360.7|111335.7|111362.2|111337.2|111363.8|111338.8|111344.8|111319.8|34
1731524940000|2024-11-13 19:09:00|111362.9|111337.9|111369.7|111344.7|111369.7|111344.7|111359.5|111334.5|35
1731524950000|2024-11-13 19:09:10|111368.3|111343.3|111367.4|111342.4|111370.8|111345.8|111363.6|111338.6|22
1731524960000|2024-11-13 19:09:20|111370.7|111345.7|111370.3|111345.3|111371.9|111346.9|111366.7|111341.7|29
1731524970000|2024-11-13 19:09:30|111371.8|111346.8|111368.5|111343.5|111371.8|111346.8|111364.5|111339.5|29
1731524980000|2024-11-13 19:09:40|111370.4|111345.4|111372.9|111347.9|111372.9|111347.9|111368.1|111343.1|27
1731524990000|2024-11-13 19:09:50|111371.8|111346.8|111362.9|111337.9|111375.4|111350.4|111362.9|111337.9|16
1731525000000|2024-11-13 19:10:00|111362.6|111337.6|111366.3|111341.3|111366.6|111341.6|111356.4|111331.4|22
1731525010000|2024-11-13 19:10:10|111367.5|111342.5|111351.9|111326.9|111367.5|111342.5|111351.9|111326.9|17
1731525020000|2024-11-13 19:10:20|111353.1|111328.1|111361.8|111336.8|111362.6|111337.6|111352.4|111327.4|32
1731525030000|2024-11-13 19:10:30|111362.8|111337.8|111366.2|111341.2|111373.1|111348.1|111360|111335|27
1731525040000|2024-11-13 19:10:40|111366.1|111341.1|111365.9|111340.9|111366.1|111341.1|111365.9|111340.9|2
1731525050000|2024-11-13 19:10:50|111367|111342|111365.8|111340.8|111367.9|111342.9|111364.1|111339.1|15
1731525060000|2024-11-13 19:11:00|111366.2|111341.2|111358.5|111333.5|111366.7|111341.7|111355.6|111330.6|29
1731525070000|2024-11-13 19:11:10|111357.7|111332.7|111365.7|111340.7|111366.4|111341.4|111357.7|111332.7|12
1731525080000|2024-11-13 19:11:20|111364.5|111339.5|111371.2|111346.2|111371.7|111346.7|111364.5|111339.5|10
1731525090000|2024-11-13 19:11:30|111372.8|111347.8|111360.2|111335.2|111372.9|111347.9|111358.6|111333.6|17
1731525100000|2024-11-13 19:11:40|111361.2|111336.2|111369.3|111344.3|111374|111349|111361.2|111336.2|26
1731525110000|2024-11-13 19:11:50|111372.2|111347.2|111372.7|111347.7|111374.1|111349.1|111371.2|111346.2|24
1731525120000|2024-11-13 19:12:00|111371.7|111346.7|111370.4|111345.4|111376.7|111351.7|111365.4|111340.4|29
1731525130000|2024-11-13 19:12:10|111373.7|111348.7|111371.1|111346.1|111373.7|111348.7|111370.4|111345.4|15
1731525140000|2024-11-13 19:12:20|111372.2|111347.2|111366.6|111341.6|111372.2|111347.2|111366.6|111341.6|20
1731525150000|2024-11-13 19:12:30|111367.5|111342.5|111368.5|111343.5|111370.2|111345.2|111366.6|111341.6|17
1731525160000|2024-11-13 19:12:40|111367.8|111342.8|111353|111328|111370|111345|111350.8|111325.8|17
1731525170000|2024-11-13 19:12:50|111352.7|111327.7|111360.9|111335.9|111362.3|111337.3|111352.4|111327.4|17
1731525180000|2024-11-13 19:13:00|111359.8|111334.8|111348.1|111323.1|111359.8|111334.8|111344.7|111319.7|18
1731525190000|2024-11-13 19:13:10|111348.3|111323.3|111339.9|111314.9|111349.1|111324.1|111339.3|111314.3|46
1731525200000|2024-11-13 19:13:20|111339.4|111314.4|111340.1|111315.1|111349|111324|111337.3|111312.3|42
1731525210000|2024-11-13 19:13:30|111339.5|111314.5|111335.7|111310.7|111340.3|111315.3|111334.3|111309.3|28
1731525220000|2024-11-13 19:13:40|111335.1|111310.1|111335.3|111310.3|111337.2|111312.2|111330.3|111305.3|22
1731525230000|2024-11-13 19:13:50|111335.1|111310.1|111334.3|111309.3|111335.7|111310.7|111327.8|111302.8|29
1731525240000|2024-11-13 19:14:00|111335|111310|111322|111297|111337.5|111312.5|111322|111297|30
1731525250000|2024-11-13 19:14:10|111320.3|111295.3|111328.2|111303.2|111328.2|111303.2|111320.2|111295.2|33
1731525260000|2024-11-13 19:14:20|111332.1|111307.1|111332.5|111307.5|111335.8|111310.8|111326.9|111301.9|44
1731525270000|2024-11-13 19:14:30|111330.6|111305.6|111323.3|111298.3|111333.9|111308.9|111321.9|111296.9|28
1731525280000|2024-11-13 19:14:40|111322|111297|111319|111294|111324.2|111299.2|111315.8|111290.8|18
1731525290000|2024-11-13 19:14:50|111320.4|111295.4|111319|111294|111322|111297|111314.4|111289.4|22
1731525300000|2024-11-13 19:15:00|111315.8|111290.8|111307.8|111282.8|111318.5|111293.5|111307.8|111282.8|31
1731525310000|2024-11-13 19:15:10|111311.1|111286.1|111308.5|111283.5|111314|111289|111307.8|111282.8|27
1731525320000|2024-11-13 19:15:20|111307.9|111282.9|111305.8|111280.8|111307.9|111282.9|111301.7|111276.7|26
1731525330000|2024-11-13 19:15:30|111304.6|111279.6|111294.2|111269.2|111304.6|111279.6|111293.8|111268.8|37
1731525340000|2024-11-13 19:15:40|111295.5|111270.5|111295.4|111270.4|111297.2|111272.2|111294|111269|31
1731525350000|2024-11-13 19:15:50|111296.8|111271.8|111291|111266|111297.5|111272.5|111290.8|111265.8|31
1731525360000|2024-11-13 19:16:00|111289|111264|111294.8|111269.8|111294.8|111269.8|111282|111257|24
1731525370000|2024-11-13 19:16:10|111296|111271|111298.5|111273.5|111298.9|111273.9|111296|111271|40
1731525380000|2024-11-13 19:16:20|111296.7|111271.7|111307.5|111282.5|111307.5|111282.5|111296.5|111271.5|31
1731525390000|2024-11-13 19:16:30|111308.8|111283.8|111303.8|111278.8|111308.8|111283.8|111301.3|111276.3|29
1731525400000|2024-11-13 19:16:40|111301.7|111276.7|111300.9|111275.9|111303.7|111278.7|111300.9|111275.9|37
1731525410000|2024-11-13 19:16:50|111302.5|111277.5|111297.6|111272.6|111302.8|111277.8|111295|111270|33
1731525420000|2024-11-13 19:17:00|111296.5|111271.5|111296.7|111271.7|111299|111274|111294.8|111269.8|28
1731525430000|2024-11-13 19:17:10|111297.6|111272.6|111307.7|111282.7|111308.4|111283.4|111295.9|111270.9|19
1731525440000|2024-11-13 19:17:20|111307.2|111282.2|111296.3|111271.3|111307.7|111282.7|111296.3|111271.3|29
1731525450000|2024-11-13 19:17:30|111297.6|111272.6|111293.6|111268.6|111298.4|111273.4|111292.7|111267.7|41
1731525460000|2024-11-13 19:17:40|111294.4|111269.4|111306.8|111281.8|111307|111282|111293.1|111268.1|40
1731525470000|2024-11-13 19:17:50|111307.4|111282.4|111298.1|111273.1|111307.5|111282.5|111296.3|111271.3|34
1731525480000|2024-11-13 19:18:00|111296.7|111271.7|111284.6|111259.6|111297.5|111272.5|111281.9|111256.9|32
1731525490000|2024-11-13 19:18:10|111283.2|111258.2|111283.7|111258.7|111284.6|111259.6|111279.1|111254.1|30
1731525500000|2024-11-13 19:18:20|111283.6|111258.6|111286.9|111261.9|111286.9|111261.9|111282.1|111257.1|18
1731525510000|2024-11-13 19:18:30|111286.5|111261.5|111296.9|111271.9|111297.6|111272.6|111285.8|111260.8|30
1731525520000|2024-11-13 19:18:40|111297.1|111272.1|111291.4|111266.4|111298|111273|111288.4|111263.4|26
1731525530000|2024-11-13 19:18:50|111290|111265|111294.7|111269.7|111296.3|111271.3|111289.5|111264.5|28
1731525540000|2024-11-13 19:19:00|111294.9|111269.9|111290.5|111265.5|111296.2|111271.2|111289.4|111264.4|29
1731525550000|2024-11-13 19:19:10|111289.4|111264.4|111288.9|111263.9|111293.5|111268.5|111287.8|111262.8|18
1731525560000|2024-11-13 19:19:20|111289.5|111264.5|111288.4|111263.4|111294.6|111269.6|111288|111263|28
1731525570000|2024-11-13 19:19:30|111289.4|111264.4|111282.9|111257.9|111289.4|111264.4|111281.8|111256.8|23
1731525580000|2024-11-13 19:19:40|111284.2|111259.2|111286.2|111261.2|111291.2|111266.2|111284.2|111259.2|24
1731525590000|2024-11-13 19:19:50|111286.3|111261.3|111297.3|111272.3|111297.4|111272.4|111286.1|111261.1|19
1731525600000|2024-11-13 19:20:00|111298.4|111273.4|111301.8|111276.8|111303.1|111278.1|111296.6|111271.6|37
1731525610000|2024-11-13 19:20:10|111302.3|111277.3|111296.8|111271.8|111302.4|111277.4|111294.8|111269.8|36
1731525620000|2024-11-13 19:20:20|111297.9|111272.9|111299.4|111274.4|111299.4|111274.4|111297|111272|15
1731525630000|2024-11-13 19:20:30|111298.3|111273.3|111294.5|111269.5|111299.3|111274.3|111292.1|111267.1|32
1731525640000|2024-11-13 19:20:40|111295.6|111270.6|111294.9|111269.9|111297.7|111272.7|111294.5|111269.5|12
1731525650000|2024-11-13 19:20:50|111295.9|111270.9|111293.1|111268.1|111296.1|111271.1|111291|111266|23
1731525660000|2024-11-13 19:21:00|111291.5|111266.5|111284.7|111259.7|111293.2|111268.2|111284.7|111259.7|31
1731525670000|2024-11-13 19:21:10|111284|111259|111277.2|111252.2|111284|111259|111276.8|111251.8|17
1731525680000|2024-11-13 19:21:20|111277|111252|111277.3|111252.3|111280.2|111255.2|111276.9|111251.9|11
1731525690000|2024-11-13 19:21:30|111275.7|111250.7|111282.5|111257.5|111289.5|111264.5|111274.7|111249.7|24
1731525700000|2024-11-13 19:21:40|111283.3|111258.3|111279.1|111254.1|111286.9|111261.9|111276.8|111251.8|32
1731525710000|2024-11-13 19:21:50|111279.2|111254.2|111285.4|111260.4|111287.5|111262.5|111278.1|111253.1|17
1731525720000|2024-11-13 19:22:00|111284.6|111259.6|111277.4|111252.4|111284.6|111259.6|111276.3|111251.3|22
1731525730000|2024-11-13 19:22:10|111279.3|111254.3|111280.5|111255.5|111281.1|111256.1|111276.2|111251.2|22
1731525740000|2024-11-13 19:22:20|111281.4|111256.4|111280.4|111255.4|111285.9|111260.9|111278.8|111253.8|26
1731525750000|2024-11-13 19:22:30|111279.6|111254.6|111278.7|111253.7|111281.4|111256.4|111277.5|111252.5|11
1731525760000|2024-11-13 19:22:40|111277.8|111252.8|111278.5|111253.5|111280.5|111255.5|111276.8|111251.8|12
1731525770000|2024-11-13 19:22:50|111278.4|111253.4|111279.1|111254.1|111281.1|111256.1|111277.4|111252.4|13
1731525780000|2024-11-13 19:23:00|111278.3|111253.3|111265.6|111240.6|111285.7|111260.6|111260.1|111222.3|39
1731525790000|2024-11-13 19:23:10|111264.6|111239.6|111273.2|111248.2|111278.4|111253.4|111263.6|111238.6|66
1731525800000|2024-11-13 19:23:20|111271.2|111246.2|111267.4|111242.4|111278.2|111253.2|111265.3|111240.3|45
1731525810000|2024-11-13 19:23:30|111267.1|111242.1|111269.5|111244.5|111272|111247|111264.9|111239.9|46
1731525820000|2024-11-13 19:23:40|111272.4|111247.4|111267.8|111242.8|111275.7|111250.7|111267.6|111242.6|41
1731525830000|2024-11-13 19:23:50|111270.2|111245.2|111259.7|111234.7|111270.2|111245.2|111256.4|111231.4|35
1731525840000|2024-11-13 19:24:00|111258.7|111233.7|111259.9|111234.9|111273.4|111236.7|111255.1|111216.2|40
1731525850000|2024-11-13 19:24:10|111259.2|111234.2|111260.4|111235.4|111260.6|111235.6|111255.8|111230.8|25
1731525860000|2024-11-13 19:24:20|111259.2|111234.2|111260.4|111235.4|111265.4|111240.4|111258.5|111233.5|23
1731525870000|2024-11-13 19:24:30|111259.5|111234.5|111258.6|111233.6|111271|111236.6|111256.9|111218.8|35
1731525880000|2024-11-13 19:24:40|111259.5|111234.5|111257.2|111232.2|111260.4|111235.4|111256.1|111231.1|28
1731525890000|2024-11-13 19:24:50|111255.6|111230.6|111254|111229|111266|111233.1|111250.9|111210.4|47
1731525900000|2024-11-13 19:25:00|111254.1|111229.1|111254.3|111229.3|111256.5|111231.5|111251.9|111226.9|26
1731525910000|2024-11-13 19:25:10|111252.3|111227.3|111252.9|111227.9|111257.9|111232.9|111248.6|111223.6|29
1731525920000|2024-11-13 19:25:20|111253.6|111228.6|111252|111227|111256.6|111231.6|111249.1|111224.1|24
1731525930000|2024-11-13 19:25:30|111251.1|111226.1|111234.9|111209.9|111254.2|111229.2|111228.7|111203.7|37
1731525940000|2024-11-13 19:25:40|111235.9|111210.9|111235.2|111210.2|111238.6|111213.6|111233.4|111208.4|42
1731525950000|2024-11-13 19:25:50|111235.1|111210.1|111243.5|111218.5|111246.6|111221.6|111233|111208|46
1731525960000|2024-11-13 19:26:00|111244.3|111219.3|111246|111221|111250.9|111225.9|111241.6|111216.6|44
1731525970000|2024-11-13 19:26:10|111245.7|111220.7|111243.6|111218.6|111251.8|111226.8|111241.7|111216.7|51
1731525980000|2024-11-13 19:26:20|111241.4|111216.4|111239.4|111214.4|111245.1|111220.1|111237.5|111212.5|40
1731525990000|2024-11-13 19:26:30|111239.3|111214.3|111240.6|111215.6|111242.2|111217.2|111237|111212|37
1731526000000|2024-11-13 19:26:40|111239.6|111214.6|111226.2|111201.2|111240.6|111215.6|111226.2|111201.2|31
1731526010000|2024-11-13 19:26:50|111228.3|111203.3|111228.2|111203.2|111234.4|111209.4|111222.4|111197.4|46
1731526020000|2024-11-13 19:27:00|111229.7|111204.7|111224.6|111199.6|111229.7|111204.7|111220.5|111195.5|37
1731526030000|2024-11-13 19:27:10|111222.3|111197.3|111241.9|111191.9|111241.9|111206.6|111222.3|111190.4|63
1731526040000|2024-11-13 19:27:20|111242.2|111192.2|111226.1|111201.1|111247.1|111210.6|111222.6|111184.6|38
1731526050000|2024-11-13 19:27:30|111226.2|111201.2|111223.9|111198.9|111228.5|111203.5|111222.5|111197.5|23
1731526060000|2024-11-13 19:27:40|111223.1|111198.1|111222.6|111197.6|111227.9|111202.9|111219.7|111194.7|22
1731526070000|2024-11-13 19:27:50|111223.4|111198.4|111222|111197|111228.3|111203.3|111218.8|111193.8|44
1731526080000|2024-11-13 19:28:00|111220.9|111195.9|111221.8|111196.8|111236.3|111203.6|111220.9|111181.8|38
1731526090000|2024-11-13 19:28:10|111225.2|111200.2|111226.9|111201.9|111235.9|111210.9|111224.3|111199.3|43
1731526100000|2024-11-13 19:28:20|111227.5|111202.5|111233.8|111208.8|111239.1|111213.5|111224.3|111187|53
1731526110000|2024-11-13 19:28:30|111233|111208|111230.5|111205.5|111242.1|111208.7|111226.1|111189.8|36
1731526120000|2024-11-13 19:28:40|111229.6|111204.6|111226.4|111201.4|111235.5|111210.5|111226.2|111201.2|28
1731526130000|2024-11-13 19:28:50|111233.8|111208.8|111235.2|111210.2|111243.2|111210.2|111224.6|111187.7|47
1731526140000|2024-11-13 19:29:00|111233.6|111208.6|111234.8|111209.8|111245.5|111212.8|111225|111195.3|32
1731526150000|2024-11-13 19:29:10|111231.2|111206.2|111237.8|111212.8|111249.1|111215.5|111228.7|111199.1|36
1731526160000|2024-11-13 19:29:20|111237.1|111212.1|111237.4|111212.4|111241.7|111216.7|111235.9|111210.9|23
1731526170000|2024-11-13 19:29:30|111236.7|111211.7|111238.6|111213.6|111239.7|111214.7|111236.3|111211.3|26
1731526180000|2024-11-13 19:29:40|111240.1|111215.1|111235|111210|111240.1|111215.1|111231.5|111206.5|29
1731526190000|2024-11-13 19:29:50|111235.2|111210.2|111230.5|111205.5|111236|111211|111227.8|111202.8|21
1731526200000|2024-11-13 19:30:00|111229.9|111204.9|111232.1|111207.1|111234.3|111209.3|111228.2|111203.2|21
1731526210000|2024-11-13 19:30:10|111233.8|111208.8|111227.3|111202.3|111235.2|111210.2|111224.9|111199.9|35
1731526220000|2024-11-13 19:30:20|111226|111201|111240.1|111215.1|111253.6|111220.6|111224.1|111199.1|51
1731526230000|2024-11-13 19:30:30|111241|111216|111237.7|111212.7|111246.2|111221.2|111235.9|111210.9|38
1731526240000|2024-11-13 19:30:40|111236.8|111211.8|111236.5|111211.5|111238|111213|111232.1|111207.1|36
1731526250000|2024-11-13 19:30:50|111237.4|111212.4|111233.4|111208.4|111237.9|111212.9|111230.1|111205.1|34
1731526260000|2024-11-13 19:31:00|111234.1|111209.1|111232.2|111207.2|111234.1|111209.1|111231.2|111206.2|11
1731526270000|2024-11-13 19:31:10|111233.5|111208.5|111229.7|111204.7|111238.4|111213.4|111228.9|111203.9|29
1731526280000|2024-11-13 19:31:20|111228.3|111203.3|111223.9|111198.9|111228.3|111203.3|111223.3|111198.3|28
1731526290000|2024-11-13 19:31:30|111224.5|111199.5|111243.2|111218.2|111246.3|111221.3|111223.2|111198.2|39
1731526300000|2024-11-13 19:31:40|111243.3|111218.3|111250.2|111225.2|111253.1|111228.1|111242.4|111217.4|33
1731526310000|2024-11-13 19:31:50|111253.2|111228.2|111253.6|111228.6|111256.4|111231.4|111247.2|111222.2|50
1731526320000|2024-11-13 19:32:00|111251.6|111226.6|111244.4|111219.4|111254.3|111229.3|111243.1|111218.1|42
1731526330000|2024-11-13 19:32:10|111243.9|111218.9|111253.8|111228.8|111257.6|111232.6|111240.9|111215.9|35
1731526340000|2024-11-13 19:32:20|111256|111231|111258.7|111233.7|111266|111241|111254.5|111229.5|38
1731526350000|2024-11-13 19:32:30|111259.4|111234.4|111252.9|111227.9|111261.1|111236.1|111251.9|111226.9|37
1731526360000|2024-11-13 19:32:40|111250.2|111225.2|111251.6|111226.6|111254.1|111229.1|111249.8|111224.8|24
1731526370000|2024-11-13 19:32:50|111251.5|111226.5|111243.1|111218.1|111253.9|111228.9|111241.6|111216.6|21
1731526380000|2024-11-13 19:33:00|111243.6|111218.6|111243.1|111218.1|111244.5|111219.5|111242.4|111217.4|16
1731526390000|2024-11-13 19:33:10|111242.7|111217.7|111254|111229|111254|111229|111241.7|111216.7|43
1731526400000|2024-11-13 19:33:20|111255|111230|111255.5|111230.5|111258.8|111233.8|111250|111225|18
1731526410000|2024-11-13 19:33:30|111252.5|111227.5|111258.5|111233.5|111260.7|111235.7|111246.2|111221.2|45
1731526420000|2024-11-13 19:33:40|111257.7|111232.7|111256.7|111231.7|111259.8|111234.8|111256.7|111231.7|22
1731526430000|2024-11-13 19:33:50|111256.5|111231.5|111255.9|111230.9|111259.6|111234.6|111254.3|111229.3|27
1731526440000|2024-11-13 19:34:00|111256.6|111231.6|111256.9|111231.9|111258.1|111233.1|111254.5|111229.5|15
1731526450000|2024-11-13 19:34:10|111254.6|111229.6|111266.4|111241.4|111271.3|111246.3|111254.6|111229.6|29
1731526460000|2024-11-13 19:34:20|111267.1|111242.1|111267.7|111242.7|111270.7|111245.7|111256.5|111231.5|47
1731526470000|2024-11-13 19:34:30|111266.6|111241.6|111262.6|111237.6|111266.6|111241.6|111261.9|111236.9|24
1731526480000|2024-11-13 19:34:40|111262.5|111237.5|111262.2|111237.2|111263|111238|111252.8|111227.8|38
1731526490000|2024-11-13 19:34:50|111262.7|111237.7|111268.7|111243.7|111269.1|111244.1|111261.8|111236.8|23
1731526500000|2024-11-13 19:35:00|111268.9|111243.9|111263|111238|111268.9|111243.9|111257.6|111232.6|39
1731526510000|2024-11-13 19:35:10|111263.8|111238.8|111266.6|111241.6|111267.7|111242.7|111263.3|111238.3|29
1731526520000|2024-11-13 19:35:20|111265.7|111240.7|111270.7|111245.7|111280.9|111255.9|111265.3|111240.3|40
1731526530000|2024-11-13 19:35:30|111270|111245|111290.8|111240.8|111290.8|111257.6|111269.5|111234.1|50
1731526540000|2024-11-13 19:35:40|111292.1|111242.1|111282.7|111257.7|111297.3|111257.7|111269.2|111234.8|63
1731526550000|2024-11-13 19:35:50|111282.3|111257.3|111276.5|111251.5|111299.6|111259.5|111273.9|111238.9|54
1731526560000|2024-11-13 19:36:00|111275.6|111250.6|111279.8|111254.8|111299.4|111259|111274.2|111240.7|55
1731526570000|2024-11-13 19:36:10|111281.1|111256.1|111282.2|111257.2|111282.5|111257.5|111277.7|111252.7|51
1731526580000|2024-11-13 19:36:20|111281.2|111256.2|111277.7|111252.7|111282|111257|111273.6|111248.6|37
1731526590000|2024-11-13 19:36:30|111275.2|111250.2|111282|111257|111299|111259.1|111274.7|111241.6|45
1731526600000|2024-11-13 19:36:40|111281.6|111256.6|111280.2|111255.2|111281.8|111256.8|111278.6|111253.6|24
1731526610000|2024-11-13 19:36:50|111281|111256|111282.4|111257.4|111282.7|111257.7|111278.6|111253.6|24
1731526620000|2024-11-13 19:37:00|111281.5|111256.5|111274.2|111249.2|111282.3|111257.3|111274.2|111249.2|41
1731526630000|2024-11-13 19:37:10|111276.6|111251.6|111264.5|111239.5|111280|111255|111264.5|111239.5|34
1731526640000|2024-11-13 19:37:20|111263.8|111238.8|111256.6|111231.6|111266.1|111241.1|111256.1|111231.1|43
1731526650000|2024-11-13 19:37:30|111258.1|111233.1|111248.1|111223.1|111264.2|111234|111247.9|111210.3|40
1731526660000|2024-11-13 19:37:40|111246.6|111221.6|111246.8|111221.8|111260.2|111225.5|111244.6|111210.2|29
1731526670000|2024-11-13 19:37:50|111245.5|111220.5|111237.6|111212.6|111245.5|111220.5|111236.5|111211.5|10
1731526680000|2024-11-13 19:38:00|111239.2|111214.2|111244.8|111219.8|111248.9|111223.9|111239.2|111214.2|29
1731526690000|2024-11-13 19:38:10|111242.7|111217.7|111244.1|111219.1|111248.5|111223.5|111241.7|111216.7|28
1731526700000|2024-11-13 19:38:20|111243|111218|111245.9|111220.9|111247.5|111222.5|111238.3|111213.3|48
1731526710000|2024-11-13 19:38:30|111246|111221|111246.4|111221.4|111246.4|111221.4|111242|111217|21
1731526720000|2024-11-13 19:38:40|111246.5|111221.5|111246.7|111221.7|111250.7|111225.7|111244.3|111219.3|19
1731526730000|2024-11-13 19:38:50|111244.7|111219.7|111246.2|111221.2|111248.4|111223.4|111239.8|111214.8|37
1731526740000|2024-11-13 19:39:00|111248.3|111223.3|111252.5|111227.5|111260.5|111235.5|111246.2|111221.2|40
1731526750000|2024-11-13 19:39:10|111257.1|111232.1|111265.7|111240.7|111266.5|111241.5|111253.2|111228.2|45
1731526760000|2024-11-13 19:39:20|111265.3|111240.3|111273.3|111248.3|111274.4|111249.4|111262.5|111237.5|62
1731526770000|2024-11-13 19:39:30|111274.4|111249.4|111273.5|111248.5|111275.8|111250.8|111268.9|111243.9|50
1731526780000|2024-11-13 19:39:40|111274.9|111249.9|111284.5|111259.5|111286.1|111261.1|111273.2|111248.2|31
1731526790000|2024-11-13 19:39:50|111289.4|111264.4|111288.3|111263.3|111289.4|111264.4|111282.2|111257.2|39
1731526800000|2024-11-13 19:40:00|111288.2|111263.2|111301.2|111276.2|111303.8|111278.8|111286.9|111261.9|51
1731526810000|2024-11-13 19:40:10|111303.4|111278.4|111308.7|111283.7|111315.5|111290.5|111298.4|111273.4|34
1731526820000|2024-11-13 19:40:20|111308.5|111283.5|111310.9|111285.9|111312.2|111287.2|111304.7|111279.7|32
1731526830000|2024-11-13 19:40:30|111307.3|111282.3|111316.8|111291.8|111316.9|111291.9|111304.3|111279.3|61
1731526840000|2024-11-13 19:40:40|111313.5|111288.5|111324.4|111299.4|111327.7|111302.7|111312.7|111287.7|52
1731526850000|2024-11-13 19:40:50|111323.5|111298.5|111320.2|111295.2|111330.9|111305.9|111316.5|111291.5|61
1731526860000|2024-11-13 19:41:00|111325.6|111300.6|111323.8|111298.8|111327.9|111302.9|111317|111292|54
1731526870000|2024-11-13 19:41:10|111324.5|111299.5|111331.3|111306.3|111331.3|111306.3|111322.7|111297.7|56
1731526880000|2024-11-13 19:41:20|111334.6|111309.6|111339.3|111314.3|111339.3|111314.3|111329.1|111304.1|60
1731526890000|2024-11-13 19:41:30|111337.6|111312.6|111330|111305|111337.6|111312.6|111326.7|111301.7|52
1731526900000|2024-11-13 19:41:40|111329.2|111304.2|111327.4|111302.4|111339.4|111314.4|111325.7|111300.7|50
1731526910000|2024-11-13 19:41:50|111326.7|111301.7|111313.4|111288.4|111331.1|111306.1|111312|111287|49
1731526920000|2024-11-13 19:42:00|111314.5|111289.5|111329.2|111279.2|111329.2|111289.8|111308|111268.6|25
1731526930000|2024-11-13 19:42:10|111330.5|111280.5|111318.6|111293.6|111332.1|111297.2|111318.6|111276.8|45
1731526940000|2024-11-13 19:42:20|111327.9|111277.9|111320|111295|111332.4|111302.2|111318.7|111277|44
1731526950000|2024-11-13 19:42:30|111323.2|111298.2|111316.7|111291.7|111328.3|111303.3|111316.7|111291.7|57
1731526960000|2024-11-13 19:42:40|111318|111293|111315.8|111290.8|111321.1|111296.1|111314|111289|28
1731526970000|2024-11-13 19:42:50|111316.4|111291.4|111315|111290|111322|111297|111314.5|111289.5|37
1731526980000|2024-11-13 19:43:00|111315.5|111290.5|111316.1|111291.1|111321.9|111296.9|111314.4|111289.4|39
1731526990000|2024-11-13 19:43:10|111315.3|111290.3|111302.6|111277.6|111326.6|111301.6|111302.6|111272.1|35
1731527000000|2024-11-13 19:43:20|111300.7|111275.7|111300.6|111275.6|111305.9|111280.9|111300.6|111275.6|19
1731527010000|2024-11-13 19:43:30|111299.3|111274.3|111296.5|111271.5|111299.3|111274.3|111295.8|111270.8|28
1731527020000|2024-11-13 19:43:40|111297.5|111272.5|111297.2|111272.2|111299.7|111274.7|111294.2|111269.2|36
1731527030000|2024-11-13 19:43:50|111296.1|111271.1|111301.5|111276.5|111306.5|111281.5|111296.1|111271.1|37
1731527040000|2024-11-13 19:44:00|111302.5|111277.5|111294.1|111269.1|111302.5|111277.5|111294.1|111269.1|18
1731527050000|2024-11-13 19:44:10|111295|111270|111292.7|111267.7|111295.1|111270.1|111292.7|111267.7|9
1731527060000|2024-11-13 19:44:20|111291.4|111266.4|111289|111264|111293.4|111268.4|111285.1|111260.1|22
1731527070000|2024-11-13 19:44:30|111288.9|111263.9|111291.9|111266.9|111297.4|111272.4|111288.7|111263.7|20
1731527080000|2024-11-13 19:44:40|111290.7|111265.7|111291.1|111266.1|111292.5|111267.5|111286.9|111261.9|18
1731527090000|2024-11-13 19:44:50|111291.9|111266.9|111286.5|111261.5|111291.9|111266.9|111284.4|111259.4|31
1731527100000|2024-11-13 19:45:00|111286.6|111261.6|111272.7|111247.7|111290.3|111265.3|111270.4|111245.4|32
1731527110000|2024-11-13 19:45:10|111271.5|111246.5|111274.5|111249.5|111274.5|111249.5|111268.9|111243.9|10
1731527120000|2024-11-13 19:45:20|111274.7|111249.7|111279.3|111254.3|111282.2|111257.2|111274.7|111249.7|18
1731527130000|2024-11-13 19:45:30|111277.4|111252.4|111298.6|111248.6|111300.6|111258.2|111277.2|111243.5|22
1731527140000|2024-11-13 19:45:40|111299.3|111249.3|111299.2|111249.2|111299.6|111249.6|111297.1|111247.1|12
1731527150000|2024-11-13 19:45:50|111298.2|111248.2|111302.1|111277.1|111311|111277.1|111294.7|111248.2|37
1731527160000|2024-11-13 19:46:00|111300.9|111275.9|111316.6|111266.6|111318.7|111280.3|111300.9|111263.1|34
1731527170000|2024-11-13 19:46:10|111317.9|111267.9|111297.3|111272.3|111317.9|111278.4|111294.3|111263.4|30
1731527180000|2024-11-13 19:46:20|111298.3|111273.3|111315.9|111265.9|111321.4|111284.3|111294.1|111264.8|41
1731527190000|2024-11-13 19:46:30|111317.9|111267.9|111317.4|111267.4|111323.7|111273.7|111313.8|111263.8|21
1731527200000|2024-11-13 19:46:40|111318.3|111268.3|111314.7|111264.7|111318.3|111268.3|111314.6|111264.6|20
1731527210000|2024-11-13 19:46:50|111311.8|111261.8|111311.2|111261.2|111314.4|111264.4|111309.1|111259.1|22
1731527220000|2024-11-13 19:47:00|111311.8|111261.8|111297.8|111272.8|111312.2|111274.6|111297.2|111258.7|25
1731527230000|2024-11-13 19:47:10|111296.6|111271.6|111298.3|111273.3|111299.1|111274.1|111296.6|111271.6|10
1731527240000|2024-11-13 19:47:20|111299.8|111274.8|111298.1|111273.1|111315.6|111277.3|111298.1|111256.2|37
1731527250000|2024-11-13 19:47:30|111299.2|111274.2|111295.9|111270.9|111300.1|111275.1|111295.6|111270.6|26
1731527260000|2024-11-13 19:47:40|111296.9|111271.9|111289.3|111264.3|111297.4|111272.4|111289|111264|34
1731527270000|2024-11-13 19:47:50|111288.3|111263.3|111303.8|111253.8|111305.2|111269.8|111288.2|111253.2|28
1731527280000|2024-11-13 19:48:00|111305.1|111255.1|111312.7|111262.7|111313.2|111263.2|111299.6|111249.6|16
1731527290000|2024-11-13 19:48:10|111312.4|111262.4|111312.8|111262.8|111314|111264|111310.2|111260.2|18
1731527300000|2024-11-13 19:48:20|111313|111263|111300.5|111275.5|111315.7|111279.5|111299.3|111261.3|37
1731527310000|2024-11-13 19:48:30|111305.1|111280.1|111327.6|111277.6|111329.7|111280.1|111305.1|111267|34
1731527320000|2024-11-13 19:48:40|111328.6|111278.6|111329.4|111279.4|111330.2|111280.2|111325.3|111275.3|17
1731527330000|2024-11-13 19:48:50|111326.2|111276.2|111325.6|111275.6|111330|111280|111318.5|111268.5|24
1731527340000|2024-11-13 19:49:00|111326.6|111276.6|111329.4|111279.4|111330.4|111280.4|111318.5|111268.5|29
1731527350000|2024-11-13 19:49:10|111329.1|111279.1|111333|111283|111333|111283|111325.4|111275.4|18
1731527360000|2024-11-13 19:49:20|111333.5|111283.5|111338.4|111288.4|111340.1|111290.1|111333.5|111283.5|18
1731527370000|2024-11-13 19:49:30|111338.6|111288.6|111338.2|111288.2|111339|111289|111332.9|111282.9|13
1731527380000|2024-11-13 19:49:40|111337.2|111287.2|111335.8|111285.8|111338.4|111288.4|111332.4|111282.4|22
1731527390000|2024-11-13 19:49:50|111337.2|111287.2|111338.6|111288.6|111341.2|111291.2|111333.1|111283.1|18
1731527400000|2024-11-13 19:50:00|111341|111291|111352.2|111302.2|111352.2|111302.2|111340.4|111290.4|27
1731527410000|2024-11-13 19:50:10|111354.5|111304.5|111352|111302|111357.4|111307.4|111346.1|111296.1|64
1731527420000|2024-11-13 19:50:20|111355.3|111305.3|111349.3|111299.3|111355.4|111305.4|111346.2|111296.2|41
1731527430000|2024-11-13 19:50:30|111347.8|111297.8|111346.6|111296.6|111351.7|111301.7|111346.6|111296.6|32
1731527440000|2024-11-13 19:50:40|111348|111298|111335.6|111310.6|111349.8|111310.9|111332.4|111295.5|38
1731527450000|2024-11-13 19:50:50|111333|111308|111330.4|111305.4|111334.7|111309.7|111325.6|111300.6|50
1731527460000|2024-11-13 19:51:00|111330.9|111305.9|111337.3|111312.3|111337.7|111312.7|111325.1|111300.1|36
1731527470000|2024-11-13 19:51:10|111336.2|111311.2|111338.2|111313.2|111339.6|111314.6|111335|111310|13
1731527480000|2024-11-13 19:51:20|111337.7|111312.7|111358.4|111308.4|111358.4|111317.3|111337.7|111302.2|31
1731527490000|2024-11-13 19:51:30|111359.1|111309.1|111362.9|111312.9|111362.9|111312.9|111357.6|111307.6|33
1731527500000|2024-11-13 19:51:40|111362|111312|111364|111314|111366.9|111316.9|111361.6|111311.6|24
1731527510000|2024-11-13 19:51:50|111363.1|111313.1|111365.5|111315.5|111367.4|111317.4|111363.1|111313.1|22
1731527520000|2024-11-13 19:52:00|111366.9|111316.9|111353.7|111328.7|111367.7|111330.2|111353.7|111313.5|17
1731527530000|2024-11-13 19:52:10|111351.6|111326.6|111344.1|111319.1|111353.9|111328.9|111344|111319|22
1731527540000|2024-11-13 19:52:20|111347.1|111322.1|111342.2|111317.2|111347.1|111322.1|111340.9|111315.9|34
1731527550000|2024-11-13 19:52:30|111344.6|111319.6|111346.5|111321.5|111351|111326|111341.4|111316.4|37
1731527560000|2024-11-13 19:52:40|111345|111320|111345.5|111320.5|111348.8|111323.8|111342.2|111317.2|31
1731527570000|2024-11-13 19:52:50|111348.3|111323.3|111351.8|111326.8|111353.6|111328.6|111342.3|111317.3|30
1731527580000|2024-11-13 19:53:00|111355|111330|111342|111317|111355|111330|111340.9|111315.9|36
1731527590000|2024-11-13 19:53:10|111343.2|111318.2|111346.4|111321.4|111348.6|111323.6|111340.4|111315.4|46
1731527600000|2024-11-13 19:53:20|111342.3|111317.3|111340.6|111315.6|111349.8|111324.8|111340.1|111315.1|38
1731527610000|2024-11-13 19:53:30|111344.6|111319.6|111337.9|111312.9|111345.3|111320.3|111337.9|111312.9|32
1731527620000|2024-11-13 19:53:40|111338|111313|111338.2|111313.2|111342.2|111317.2|111337.2|111312.2|23
1731527630000|2024-11-13 19:53:50|111340|111315|111338.3|111313.3|111340|111315|111334.7|111309.7|37
1731527640000|2024-11-13 19:54:00|111336.5|111311.5|111338.2|111313.2|111341.5|111316.5|111334.5|111309.5|36
1731527650000|2024-11-13 19:54:10|111340.3|111315.3|111347|111322|111351.7|111326.7|111338.1|111313.1|48
1731527660000|2024-11-13 19:54:20|111347.3|111322.3|111346|111321|111349.5|111324.5|111341.2|111316.2|41
1731527670000|2024-11-13 19:54:30|111345.8|111320.8|111340.4|111315.4|111348|111323|111339.7|111314.7|50
1731527680000|2024-11-13 19:54:40|111341.3|111316.3|111349.1|111324.1|111352|111327|111340.2|111315.2|30
1731527690000|2024-11-13 19:54:50|111350.3|111325.3|111353.3|111328.3|111353.3|111328.3|111348.1|111323.1|25
1731527700000|2024-11-13 19:55:00|111351.1|111326.1|111368.6|111343.6|111371|111346|111349.4|111324.4|51
1731527710000|2024-11-13 19:55:10|111367.6|111342.6|111373|111348|111376.2|111351.2|111365.6|111340.6|50
1731527720000|2024-11-13 19:55:20|111371.8|111346.8|111372.2|111347.2|111374.4|111349.4|111368.5|111343.5|22
1731527730000|2024-11-13 19:55:30|111374.4|111349.4|111366.9|111341.9|111376.2|111351.2|111365.5|111340.5|36
1731527740000|2024-11-13 19:55:40|111367.8|111342.8|111370.5|111345.5|111373.1|111348.1|111366.3|111341.3|23
1731527750000|2024-11-13 19:55:50|111369.7|111344.7|111367.5|111342.5|111377|111352|111366.3|111341.3|46
1731527760000|2024-11-13 19:56:00|111371.3|111346.3|111377.1|111352.1|111377.8|111352.8|111366.5|111341.5|38
1731527770000|2024-11-13 19:56:10|111377.5|111352.5|111376.6|111351.6|111380.5|111355.5|111370.3|111345.3|31
1731527780000|2024-11-13 19:56:20|111372.4|111347.4|111370.4|111345.4|111376.6|111351.6|111366.6|111341.6|31
1731527790000|2024-11-13 19:56:30|111376.3|111351.3|111369|111344|111376.3|111351.3|111366.6|111341.6|40
1731527800000|2024-11-13 19:56:40|111369.1|111344.1|111364.9|111339.9|111370|111345|111363.1|111338.1|38
1731527810000|2024-11-13 19:56:50|111367.2|111342.2|111370.8|111345.8|111371.8|111346.8|111367.2|111342.2|39
1731527820000|2024-11-13 19:57:00|111369.8|111344.8|111370.7|111345.7|111372.3|111347.3|111367.3|111342.3|52
1731527830000|2024-11-13 19:57:10|111372.1|111347.1|111359.1|111334.1|111372.1|111347.1|111357.1|111332.1|47
1731527840000|2024-11-13 19:57:20|111357.9|111332.9|111350.7|111325.7|111359.5|111334.5|111348.6|111323.6|23
1731527850000|2024-11-13 19:57:30|111356.1|111331.1|111363.7|111338.7|111365|111340|111350.3|111325.3|53
1731527860000|2024-11-13 19:57:40|111363.2|111338.2|111361.2|111336.2|111365.1|111340.1|111358.8|111333.8|33
1731527870000|2024-11-13 19:57:50|111359.1|111334.1|111358.2|111333.2|111360.4|111335.4|111357.7|111332.7|16
1731527880000|2024-11-13 19:58:00|111357.8|111332.8|111359.2|111334.2|111361.3|111336.3|111352.5|111327.5|28
1731527890000|2024-11-13 19:58:10|111357.5|111332.5|111361|111336|111366.9|111341.9|111357.3|111332.3|30
1731527900000|2024-11-13 19:58:20|111363.2|111338.2|111362.6|111337.6|111363.4|111338.4|111360|111335|14
1731527910000|2024-11-13 19:58:30|111362.3|111337.3|111362.8|111337.8|111364.6|111339.6|111356.8|111331.8|26
1731527920000|2024-11-13 19:58:40|111361|111336|111361.9|111336.9|111362.4|111337.4|111360.2|111335.2|12
1731527930000|2024-11-13 19:58:50|111362|111337|111359.1|111334.1|111363.2|111338.2|111358|111333|15
1731527940000|2024-11-13 19:59:00|111356.3|111331.3|111355.6|111330.6|111358.2|111333.2|111353.9|111328.9|25
1731527950000|2024-11-13 19:59:10|111356.2|111331.2|111359.4|111334.4|111360.3|111335.3|111355.5|111330.5|23
1731527960000|2024-11-13 19:59:20|111360.4|111335.4|111356.8|111331.8|111360.5|111335.5|111356.7|111331.7|24
1731527970000|2024-11-13 19:59:30|111357.8|111332.8|111357.2|111332.2|111359.6|111334.6|111356.6|111331.6|20
1731527980000|2024-11-13 19:59:40|111358.3|111333.3|111357.2|111332.2|111358.4|111333.4|111356.1|111331.1|15
1731527990000|2024-11-13 19:59:50|111356.6|111331.6|111358.9|111333.9|111359.6|111334.6|111351.8|111326.8|52
1731528000000|2024-11-13 20:00:00|111359|111334|111348.1|111323.1|111359|111334|111341.9|111316.9|37
1731528010000|2024-11-13 20:00:10|111347.5|111322.5|111347.5|111322.5|111349.5|111324.5|111340.9|111315.9|61
1731528020000|2024-11-13 20:00:20|111348.3|111323.3|111344.1|111319.1|111348.3|111323.3|111340.8|111315.8|33
1731528030000|2024-11-13 20:00:30|111345.5|111320.5|111345.6|111320.6|111346.3|111321.3|111338.2|111313.2|21
1731528040000|2024-11-13 20:00:40|111343.3|111318.3|111345.4|111320.4|111345.8|111320.8|111343.1|111318.1|10
1731528050000|2024-11-13 20:00:50|111344.8|111319.8|111342.4|111317.4|111346.1|111321.1|111339.2|111314.2|21
1731528060000|2024-11-13 20:01:00|111344.6|111319.6|111339.7|111314.7|111347.8|111322.8|111339.7|111314.7|23
1731528070000|2024-11-13 20:01:10|111340.3|111315.3|111346.5|111321.5|111347|111322|111335.9|111310.9|32
1731528080000|2024-11-13 20:01:20|111345.1|111320.1|111342|111317|111352.2|111327.2|111336.5|111311.5|29
1731528090000|2024-11-13 20:01:30|111339.9|111314.9|111345.5|111320.5|111352.7|111327.7|111339.9|111314.9|22
1731528100000|2024-11-13 20:01:40|111347.1|111322.1|111346.5|111321.5|111356.2|111331.2|111346.5|111321.5|26
1731528110000|2024-11-13 20:01:50|111346.3|111321.3|111360.8|111335.8|111363.3|111338.3|111346.2|111321.2|20
1731528120000|2024-11-13 20:02:00|111361.8|111336.8|111364.2|111339.2|111366.2|111341.2|111358.7|111333.7|41
1731528130000|2024-11-13 20:02:10|111363.2|111338.2|111364.8|111339.8|111366.6|111341.6|111363.2|111338.2|22
1731528140000|2024-11-13 20:02:20|111363.6|111338.6|111377.3|111352.3|111379.2|111354.2|111363.6|111338.6|32
1731528150000|2024-11-13 20:02:30|111378.6|111353.6|111393.1|111368.1|111395.7|111370.7|111376.8|111351.8|29
1731528160000|2024-11-13 20:02:40|111393.9|111368.9|111393.8|111368.8|111394.8|111369.8|111391.9|111366.9|19
1731528170000|2024-11-13 20:02:50|111394.8|111369.8|111395.1|111370.1|111397.3|111372.3|111390.7|111365.7|22
1731528180000|2024-11-13 20:03:00|111394.1|111369.1|111393.7|111368.7|111397.6|111372.6|111393.7|111368.7|24
1731528190000|2024-11-13 20:03:10|111392.9|111367.9|111406.3|111356.3|111411.5|111376.9|111392.9|111355.9|32
1731528200000|2024-11-13 20:03:20|111408.7|111358.7|111413.5|111363.5|111413.8|111363.8|111406|111356|28
1731528210000|2024-11-13 20:03:30|111412.8|111362.8|111416.8|111366.8|111419.4|111369.4|111412.8|111362.8|35
1731528220000|2024-11-13 20:03:40|111419.2|111369.2|111424.6|111374.6|111428|111393.7|111412.5|111369.2|47
1731528230000|2024-11-13 20:03:50|111424|111374|111427.1|111377.1|111431.3|111381.3|111422.6|111372.6|44
1731528240000|2024-11-13 20:04:00|111428.8|111378.8|111433.2|111383.2|111433.2|111383.2|111427.3|111377.3|35
1731528250000|2024-11-13 20:04:10|111431.8|111381.8|111427|111377|111432.7|111382.7|111426.7|111376.7|36
1731528260000|2024-11-13 20:04:20|111426.4|111376.4|111425.4|111375.4|111430.4|111380.4|111422|111372|39
1731528270000|2024-11-13 20:04:30|111421.9|111371.9|111421.3|111371.3|111426.2|111376.2|111419.2|111369.2|37
1731528280000|2024-11-13 20:04:40|111422.4|111372.4|111418.8|111393.8|111427.4|111393.8|111408.9|111368.6|37
1731528290000|2024-11-13 20:04:50|111417.7|111392.7|111421.2|111396.2|111422.4|111397.4|111417.7|111392.7|35
1731528300000|2024-11-13 20:05:00|111422.6|111397.6|111418.3|111393.3|111422.6|111397.6|111414.9|111389.9|39
1731528310000|2024-11-13 20:05:10|111418.8|111393.8|111443.8|111393.8|111444.2|111402.1|111417.8|111383.1|28
1731528320000|2024-11-13 20:05:20|111437.7|111412.7|111445.3|111395.3|111446.3|111413.5|111431.9|111395.3|47
1731528330000|2024-11-13 20:05:30|111445.4|111395.4|111431|111406|111445.4|111409.3|111429.8|111390.5|30
1731528340000|2024-11-13 20:05:40|111431.9|111406.9|111423.4|111398.4|111432.7|111407.7|111421.3|111396.3|43
1731528350000|2024-11-13 20:05:50|111424.7|111399.7|111443.4|111393.4|111443.4|111409|111424.7|111393.4|36
1731528360000|2024-11-13 20:06:00|111440.7|111390.7|111433.5|111408.5|111441.9|111410.1|111424.1|111384.6|45
1731528370000|2024-11-13 20:06:10|111430.9|111405.9|111447.7|111397.7|111448.9|111415|111430.9|111397.7|44
1731528380000|2024-11-13 20:06:20|111448.9|111398.9|111445.7|111395.7|111451.4|111414.2|111433.5|111395.7|45
1731528390000|2024-11-13 20:06:30|111445|111395|111434.9|111409.9|111445.8|111411.5|111429.1|111394|40
1731528400000|2024-11-13 20:06:40|111433.7|111408.7|111415.3|111390.3|111437.3|111412.3|111413|111388|49
1731528410000|2024-11-13 20:06:50|111416.6|111391.6|111411.8|111386.8|111416.6|111391.6|111404.9|111379.9|33
1731528420000|2024-11-13 20:07:00|111413.4|111388.4|111408.2|111383.2|111413.4|111388.4|111404.7|111379.7|48
1731528430000|2024-11-13 20:07:10|111407.8|111382.8|111404.6|111379.6|111411.5|111386.5|111402.9|111377.9|41
1731528440000|2024-11-13 20:07:20|111404|111379|111406.6|111381.6|111409.1|111384.1|111404|111379|32
1731528450000|2024-11-13 20:07:30|111405.1|111380.1|111409.7|111384.7|111411.1|111386.1|111404.6|111379.6|53
1731528460000|2024-11-13 20:07:40|111409.6|111384.6|111404.8|111379.8|111409.6|111384.6|111400.7|111375.7|42
1731528470000|2024-11-13 20:07:50|111405.3|111380.3|111415.8|111365.8|111415.8|111385|111399.8|111364.4|64
1731528480000|2024-11-13 20:08:00|111415.3|111365.3|111402.3|111377.3|111419.9|111383.6|111399.4|111363.5|59
1731528490000|2024-11-13 20:08:10|111403.7|111378.7|111391.1|111366.1|111404.7|111379.7|111388.2|111363.2|49
1731528500000|2024-11-13 20:08:20|111391.2|111366.2|111389.5|111364.5|111398|111373|111387.8|111362.8|43
1731528510000|2024-11-13 20:08:30|111388.3|111363.3|111384.7|111359.7|111392.8|111367.8|111382.1|111357.1|25
1731528520000|2024-11-13 20:08:40|111385.7|111360.7|111380.3|111355.3|111385.7|111360.7|111379.6|111354.6|17
1731528530000|2024-11-13 20:08:50|111379|111354|111377.7|111352.7|111381.1|111356.1|111375.6|111350.6|38
1731528540000|2024-11-13 20:09:00|111376.8|111351.8|111375.9|111350.9|111378.2|111353.2|111375.5|111350.5|13
1731528550000|2024-11-13 20:09:10|111378|111353|111375.1|111350.1|111378|111353|111372.9|111347.9|31
1731528560000|2024-11-13 20:09:20|111376.1|111351.1|111365.7|111340.7|111382.2|111357.2|111361.3|111336.3|45
1731528570000|2024-11-13 20:09:30|111366.1|111341.1|111365.8|111340.8|111371.9|111346.9|111363.6|111338.6|25
1731528580000|2024-11-13 20:09:40|111365.3|111340.3|111362|111337|111367.2|111342.2|111357.8|111332.8|22
1731528590000|2024-11-13 20:09:50|111363.6|111338.6|111365.3|111340.3|111365.3|111340.3|111352.7|111327.7|36
1731528600000|2024-11-13 20:10:00|111363.2|111338.2|111376.3|111326.3|111377.6|111341.5|111357.8|111323.1|43
1731528610000|2024-11-13 20:10:10|111374.8|111324.8|111347.7|111322.7|111374.8|111324.8|111341.9|111300.6|53
1731528620000|2024-11-13 20:10:20|111345.5|111320.5|111351.7|111326.7|111351.8|111326.8|111344.6|111319.6|43
1731528630000|2024-11-13 20:10:30|111350.8|111325.8|111343.8|111318.8|111353.3|111328.3|111343.8|111318.8|32
1731528640000|2024-11-13 20:10:40|111347.2|111322.2|111371.9|111346.9|111372.3|111347.3|111346.3|111321.3|55
1731528650000|2024-11-13 20:10:50|111367.9|111342.9|111383.7|111358.7|111383.7|111358.7|111367.9|111342.9|42
1731528660000|2024-11-13 20:11:00|111384.2|111359.2|111384.6|111359.6|111389.5|111364.5|111383.8|111358.8|24
1731528670000|2024-11-13 20:11:10|111383.8|111358.8|111385.6|111360.6|111388.3|111363.3|111383.8|111358.8|27
1731528680000|2024-11-13 20:11:20|111386.5|111361.5|111394.5|111369.5|111399.8|111374.8|111386.5|111361.5|33
1731528690000|2024-11-13 20:11:30|111394.9|111369.9|111394.4|111369.4|111399|111374|111390.6|111365.6|34
1731528700000|2024-11-13 20:11:40|111395.6|111370.6|111396.8|111371.8|111403.4|111378.4|111391.1|111366.1|42
1731528710000|2024-11-13 20:11:50|111395.8|111370.8|111392.2|111367.2|111400.3|111375.3|111391.5|111366.5|42
1731528720000|2024-11-13 20:12:00|111391.4|111366.4|111397.8|111372.8|111401.4|111376.4|111387.8|111362.8|49
1731528730000|2024-11-13 20:12:10|111398.8|111373.8|111393.6|111368.6|111400.9|111375.9|111389.2|111364.2|36
1731528740000|2024-11-13 20:12:20|111392.3|111367.3|111381.3|111356.3|111396.6|111371.6|111380.4|111355.4|52
1731528750000|2024-11-13 20:12:30|111380|111355|111380.1|111355.1|111385.5|111360.5|111378.1|111353.1|48
1731528760000|2024-11-13 20:12:40|111382.4|111357.4|111384.9|111359.9|111385.4|111360.4|111376.7|111351.7|42
1731528770000|2024-11-13 20:12:50|111384.6|111359.6|111385|111360|111386.1|111361.1|111382.2|111357.2|31
1731528780000|2024-11-13 20:13:00|111386.1|111361.1|111399.3|111374.3|111403.8|111378.8|111384.7|111359.7|25
1731528790000|2024-11-13 20:13:10|111400|111375|111396.8|111371.8|111402|111377|111390.5|111365.5|43
1731528800000|2024-11-13 20:13:20|111399.4|111374.4|111380.1|111355.1|111399.4|111374.4|111378.2|111353.2|24
1731528810000|2024-11-13 20:13:30|111378.7|111353.7|111387.1|111362.1|111389.3|111364.3|111378.7|111353.7|21
1731528820000|2024-11-13 20:13:40|111385.9|111360.9|111393.6|111368.6|111398.1|111373.1|111385.9|111360.9|27
1731528830000|2024-11-13 20:13:50|111394|111369|111393.4|111368.4|111398.3|111373.3|111393.4|111368.4|18
1731528840000|2024-11-13 20:14:00|111393.5|111368.5|111392.9|111367.9|111396.6|111371.6|111390.3|111365.3|27
1731528850000|2024-11-13 20:14:10|111390.7|111365.7|111379.9|111354.9|111390.7|111365.7|111379.2|111354.2|25
1731528860000|2024-11-13 20:14:20|111380.3|111355.3|111377.8|111352.8|111381.1|111356.1|111376.3|111351.3|27
1731528870000|2024-11-13 20:14:30|111379|111354|111380.2|111355.2|111383.4|111358.4|111372.9|111347.9|42
1731528880000|2024-11-13 20:14:40|111381.2|111356.2|111381.9|111356.9|111382.1|111357.1|111376.5|111351.5|24
1731528890000|2024-11-13 20:14:50|111380.5|111355.5|111380.2|111355.2|111381.8|111356.8|111378.6|111353.6|10
1731528900000|2024-11-13 20:15:00|111380.7|111355.7|111374.3|111349.3|111381.7|111356.7|111371.5|111346.5|40
1731528910000|2024-11-13 20:15:10|111375|111350|111376.9|111351.9|111379.2|111354.2|111371.8|111346.8|32
1731528920000|2024-11-13 20:15:20|111377|111352|111364.3|111339.3|111379.1|111354.1|111363.7|111338.7|31
1731528930000|2024-11-13 20:15:30|111366.7|111341.7|111372|111347|111372.6|111347.6|111366.7|111341.7|18
1731528940000|2024-11-13 20:15:40|111371.8|111346.8|111374.8|111349.8|111377.3|111352.3|111371|111346|32
1731528950000|2024-11-13 20:15:50|111373.6|111348.6|111376.3|111351.3|111379.4|111354.4|111370.6|111345.6|28
1731528960000|2024-11-13 20:16:00|111377.2|111352.2|111372.8|111347.8|111378.7|111353.7|111372.8|111347.8|22
1731528970000|2024-11-13 20:16:10|111375.6|111350.6|111377.4|111352.4|111378.3|111353.3|111372|111347|44
1731528980000|2024-11-13 20:16:20|111375.6|111350.6|111375.8|111325.8|111383|111353.1|111373.8|111325.8|40
1731528990000|2024-11-13 20:16:30|111377.6|111327.6|111379.1|111354.1|111380.7|111355.7|111360.5|111326.1|46
1731529000000|2024-11-13 20:16:40|111376.7|111351.7|111377.5|111352.5|111379|111354|111376.3|111351.3|14
1731529010000|2024-11-13 20:16:50|111378.7|111353.7|111375.9|111350.9|111378.7|111353.7|111373|111348|11
1731529020000|2024-11-13 20:17:00|111374.7|111349.7|111377.3|111352.3|111380.3|111355.3|111374.5|111349.5|16
1731529030000|2024-11-13 20:17:10|111377.5|111352.5|111380.2|111355.2|111381.5|111356.5|111375.6|111350.6|25
1731529040000|2024-11-13 20:17:20|111378.8|111353.8|111382.4|111357.4|111382.4|111357.4|111377.7|111352.7|15
1731529050000|2024-11-13 20:17:30|111379.8|111354.8|111384.2|111359.2|111384.8|111359.8|111379.4|111354.4|26
1731529060000|2024-11-13 20:17:40|111384.5|111359.5|111386.4|111361.4|111386.4|111361.4|111382.4|111357.4|17
1731529070000|2024-11-13 20:17:50|111386.9|111361.9|111381.6|111356.6|111386.9|111361.9|111379.5|111354.5|14
1731529080000|2024-11-13 20:18:00|111380.3|111355.3|111384.5|111359.5|111386|111361|111380.3|111355.3|11
1731529090000|2024-11-13 20:18:10|111385.1|111360.1|111385.3|111360.3|111386.9|111361.9|111385.1|111360.1|10
1731529100000|2024-11-13 20:18:20|111385.6|111360.6|111385.8|111360.8|111387.9|111362.9|111384.5|111359.5|11
1731529110000|2024-11-13 20:18:30|111384.2|111359.2|111386.9|111361.9|111387.9|111362.9|111382.5|111357.5|22
1731529120000|2024-11-13 20:18:40|111385.8|111360.8|111386.5|111361.5|111387.9|111362.9|111385.8|111360.8|4
1731529130000|2024-11-13 20:18:50|111386.3|111361.3|111392|111367|111392|111367|111386.3|111361.3|17
1731529140000|2024-11-13 20:19:00|111392.2|111367.2|111387.8|111362.8|111395.2|111370.2|111387|111362|18
1731529150000|2024-11-13 20:19:10|111386.6|111361.6|111387.1|111362.1|111388.2|111363.2|111386.6|111361.6|5
1731529170000|2024-11-13 20:19:30|111387.2|111362.2|111388.1|111363.1|111388.1|111363.1|111386.7|111361.7|5
1731529180000|2024-11-13 20:19:40|111388|111363|111387.8|111362.8|111388|111363|111387.8|111362.8|2
1731529190000|2024-11-13 20:19:50|111389|111364|111395|111370|111397.4|111372.4|111389|111364|5
1731529200000|2024-11-13 20:20:00|111395.6|111370.6|111392.9|111367.9|111395.6|111370.6|111392.6|111367.6|12
1731529210000|2024-11-13 20:20:10|111391.8|111366.8|111390.8|111365.8|111394|111369|111390.2|111365.2|9
1731529220000|2024-11-13 20:20:20|111390.3|111365.3|111385.7|111360.7|111391.6|111366.6|111385.7|111360.7|13
1731529230000|2024-11-13 20:20:30|111385.5|111360.5|111386|111361|111388.1|111363.1|111385.2|111360.2|6
1731529240000|2024-11-13 20:20:40|111386.3|111361.3|111386.9|111361.9|111386.9|111361.9|111385.7|111360.7|7
1731529250000|2024-11-13 20:20:50|111387|111362|111387.5|111362.5|111387.5|111362.5|111387|111362|2
1731529270000|2024-11-13 20:21:10|111387.6|111362.6|111389.9|111364.9|111390.7|111365.7|111387|111362|10
1731529280000|2024-11-13 20:21:20|111389.6|111364.6|111385.3|111360.3|111391|111366|111384.1|111359.1|13
1731529290000|2024-11-13 20:21:30|111384.3|111359.3|111383.6|111358.6|111386.2|111361.2|111383|111358|10
1731529300000|2024-11-13 20:21:40|111383.5|111358.5|111383.8|111358.8|111383.8|111358.8|111381.9|111356.9|5
1731529310000|2024-11-13 20:21:50|111383.7|111358.7|111388.2|111363.2|111388.2|111363.2|111383.7|111358.7|9
1731529320000|2024-11-13 20:22:00|111388.1|111363.1|111388.2|111363.2|111388.2|111363.2|111388.1|111363.1|2
1731529330000|2024-11-13 20:22:10|111388.1|111363.1|111389.5|111364.5|111393.6|111368.6|111388.1|111363.1|12
1731529340000|2024-11-13 20:22:20|111388.7|111363.7|111386.6|111361.6|111388.7|111363.7|111386.6|111361.6|6
1731529350000|2024-11-13 20:22:30|111386.4|111361.4|111383.6|111358.6|111386.5|111361.5|111383.6|111358.6|12
1731529360000|2024-11-13 20:22:40|111384.9|111359.9|111385.2|111360.2|111388|111363|111384.7|111359.7|9
1731529370000|2024-11-13 20:22:50|111385.4|111360.4|111385|111360|111388.5|111363.5|111383.7|111358.7|13
1731529380000|2024-11-13 20:23:00|111385.3|111360.3|111390.2|111365.2|111391.3|111366.3|111384.1|111359.1|12
1731529390000|2024-11-13 20:23:10|111390.5|111365.5|111394.6|111369.6|111396.1|111371.1|111390.3|111365.3|5
1731529400000|2024-11-13 20:23:20|111395|111370|111388.2|111363.2|111395|111370|111386.7|111361.7|21
1731529410000|2024-11-13 20:23:30|111387|111362|111387.7|111362.7|111390.3|111365.3|111387|111362|18
1731529420000|2024-11-13 20:23:40|111386.5|111361.5|111381.9|111356.9|111386.5|111361.5|111381.9|111356.9|14
1731529430000|2024-11-13 20:23:50|111381.2|111356.2|111381.2|111356.2|111381.2|111356.2|111381.2|111356.2|1
1731529440000|2024-11-13 20:24:00|111380.9|111355.9|111381.2|111356.2|111381.6|111356.6|111378.3|111353.3|17
1731529450000|2024-11-13 20:24:10|111379.2|111354.2|111383.4|111358.4|111383.4|111358.4|111379.2|111354.2|11
1731529460000|2024-11-13 20:24:20|111384.3|111359.3|111389|111364|111389|111364|111384|111359|8
1731529470000|2024-11-13 20:24:30|111388.5|111363.5|111391|111366|111392.1|111367.1|111388.5|111363.5|6
1731529480000|2024-11-13 20:24:40|111390.9|111365.9|111388.2|111363.2|111390.9|111365.9|111388.2|111363.2|3
1731529490000|2024-11-13 20:24:50|111388|111363|111389.1|111364.1|111389.8|111364.8|111386.2|111361.2|15
1731529500000|2024-11-13 20:25:00|111388.7|111363.7|111383.4|111358.4|111391.3|111366.3|111383.4|111358.4|17
1731529510000|2024-11-13 20:25:10|111382|111357|111370.8|111345.8|111383.4|111358.4|111359.3|111334.3|25
1731529520000|2024-11-13 20:25:20|111370.2|111345.2|111367.9|111342.9|111370.9|111345.9|111363.9|111338.9|25
1731529530000|2024-11-13 20:25:30|111366.6|111341.6|111372|111322|111377.6|111343.6|111353.3|111319.9|41
1731529540000|2024-11-13 20:25:40|111372.6|111322.6|111371.4|111321.4|111373.1|111323.1|111367|111317|28
1731529550000|2024-11-13 20:25:50|111368.8|111318.8|111359.1|111334.1|111374.1|111338.8|111357.7|111316.5|45
1731529560000|2024-11-13 20:26:00|111361|111336|111363.1|111338.1|111365.1|111340.1|111354.9|111329.9|46
1731529570000|2024-11-13 20:26:10|111362.3|111337.3|111368.3|111343.3|111373.1|111348.1|111359.1|111334.1|52
1731529580000|2024-11-13 20:26:20|111368.5|111343.5|111370.1|111345.1|111374.3|111349.3|111366.1|111341.1|43
1731529590000|2024-11-13 20:26:30|111369.5|111344.5|111376.9|111351.9|111377.5|111352.5|111368.3|111343.3|35
1731529600000|2024-11-13 20:26:40|111375.6|111350.6|111375.8|111350.8|111377.5|111352.5|111370.8|111345.8|36
1731529610000|2024-11-13 20:26:50|111374.6|111349.6|111361.2|111336.2|111374.6|111349.6|111361|111336|53
1731529620000|2024-11-13 20:27:00|111364.8|111339.8|111377.8|111327.8|111385.3|111339.8|111361|111326.2|40
1731529630000|2024-11-13 20:27:10|111376|111326|111384.8|111334.8|111392|111342|111376|111326|36
1731529640000|2024-11-13 20:27:20|111385.5|111335.5|111395.7|111345.7|111396.9|111346.9|111384.3|111334.3|40
1731529650000|2024-11-13 20:27:30|111393.3|111343.3|111393|111343|111398.2|111348.2|111390.3|111340.3|26
1731529660000|2024-11-13 20:27:40|111391.1|111341.1|111377.2|111327.2|111391.2|111341.2|111377.2|111327.2|28
1731529670000|2024-11-13 20:27:50|111376.9|111326.9|111382.9|111332.9|111387.8|111337.8|111375.6|111325.6|34
1731529680000|2024-11-13 20:28:00|111385.7|111335.7|111378.8|111328.8|111385.7|111335.7|111377.3|111327.3|27
1731529690000|2024-11-13 20:28:10|111381.9|111331.9|111379|111329|111381.9|111331.9|111376|111326|24
1731529700000|2024-11-13 20:28:20|111378.9|111328.9|111379|111329|111380.8|111330.8|111377|111327|25
1731529710000|2024-11-13 20:28:30|111379.1|111329.1|111378|111328|111380.5|111330.5|111377.5|111327.5|15
1731529720000|2024-11-13 20:28:40|111376.7|111326.7|111366.4|111341.4|111379.4|111346.3|111366.3|111324.5|25
1731529730000|2024-11-13 20:28:50|111368.1|111343.1|111364.2|111339.2|111368.5|111343.5|111364.2|111339.2|30
1731529740000|2024-11-13 20:29:00|111362.8|111337.8|111363.3|111338.3|111368.6|111343.6|111362.4|111337.4|27
1731529750000|2024-11-13 20:29:10|111363.8|111338.8|111354.3|111329.3|111366|111341|111351.8|111326.8|22
1731529760000|2024-11-13 20:29:20|111353.9|111328.9|111365.6|111315.6|111367.2|111328.9|111353.9|111313.8|9
1731529770000|2024-11-13 20:29:30|111365.8|111315.8|111360.4|111310.4|111367.4|111317.4|111360.4|111310.4|11
1731529780000|2024-11-13 20:29:40|111361.7|111311.7|111366.1|111316.1|111368.1|111318.1|111361.7|111311.7|12
1731529790000|2024-11-13 20:29:50|111365.9|111315.9|111368.1|111318.1|111373.4|111323.4|111365.8|111315.8|28
1731529800000|2024-11-13 20:30:00|111365.2|111315.2|111378.5|111328.5|111381.7|111331.7|111363.8|111313.8|47
1731529810000|2024-11-13 20:30:10|111378.7|111328.7|111387|111337|111390.9|111340.9|111377.6|111327.6|28
1731529820000|2024-11-13 20:30:20|111390.8|111340.8|111399.5|111349.5|111401.9|111354.9|111369.5|111336.4|52
1731529830000|2024-11-13 20:30:30|111398.5|111348.5|111390.2|111365.2|111407.7|111368|111389.3|111347.5|47
1731529840000|2024-11-13 20:30:40|111399.2|111349.2|111406.8|111356.8|111411.2|111361.2|111398|111348|42
1731529850000|2024-11-13 20:30:50|111405.8|111355.8|111412.4|111362.4|111415|111365|111405.8|111355.8|24
1731529860000|2024-11-13 20:31:00|111412.1|111362.1|111405.4|111355.4|111412.1|111362.1|111399.3|111349.3|48
1731529870000|2024-11-13 20:31:10|111404.4|111354.4|111394.9|111344.9|111406.3|111356.3|111394.9|111344.9|41
1731529880000|2024-11-13 20:31:20|111394.4|111344.4|111395|111345|111397.2|111347.2|111391.8|111341.8|25
1731529890000|2024-11-13 20:31:30|111396.8|111346.8|111403.6|111353.6|111403.8|111353.8|111393.4|111343.4|39
1731529900000|2024-11-13 20:31:40|111404.6|111354.6|111403.1|111353.1|111405.3|111355.3|111401.3|111351.3|25
1731529910000|2024-11-13 20:31:50|111401.7|111351.7|111406.8|111356.8|111408.9|111358.9|111401.7|111351.7|31
1731529920000|2024-11-13 20:32:00|111405|111355|111394|111344|111406.8|111356.8|111390.1|111340.1|26
1731529930000|2024-11-13 20:32:10|111393.3|111343.3|111399.3|111349.3|111400.9|111350.9|111391.1|111341.1|27
1731529940000|2024-11-13 20:32:20|111400.1|111350.1|111397|111347|111401.3|111351.3|111393.6|111343.6|42
1731529950000|2024-11-13 20:32:30|111395.9|111345.9|111382.7|111332.7|111395.9|111345.9|111382.1|111332.1|46
1731529960000|2024-11-13 20:32:40|111382.1|111332.1|111379.5|111329.5|111382.1|111332.1|111377.7|111327.7|37
1731529970000|2024-11-13 20:32:50|111378|111328|111380.1|111330.1|111381.7|111331.7|111376.5|111326.5|31
1731529980000|2024-11-13 20:33:00|111378.2|111328.2|111379.6|111329.6|111381|111331|111377.8|111327.8|19
1731529990000|2024-11-13 20:33:10|111380.6|111330.6|111363.3|111313.3|111380.8|111330.8|111360.3|111310.3|18
1731530000000|2024-11-13 20:33:20|111364|111314|111361.1|111311.1|111369.7|111319.7|111356|111306|44
1731530010000|2024-11-13 20:33:30|111360.1|111310.1|111349.6|111299.6|111361.9|111311.9|111348.6|111298.6|49
1731530020000|2024-11-13 20:33:40|111351.2|111301.2|111351.3|111301.3|111352.4|111302.4|111347.8|111297.8|53
1731530030000|2024-11-13 20:33:50|111352.4|111302.4|111361.4|111311.4|111363|111313|111348.8|111298.8|67
1731530040000|2024-11-13 20:34:00|111362.6|111312.6|111361|111311|111366.4|111316.4|111357.7|111307.7|50
1731530050000|2024-11-13 20:34:10|111361.6|111311.6|111359|111309|111366.2|111316.2|111354.1|111304.1|43
1731530060000|2024-11-13 20:34:20|111358.8|111308.8|111362.8|111312.8|111363.5|111313.5|111356.2|111306.2|33
1731530070000|2024-11-13 20:34:30|111360.6|111310.6|111364.1|111314.1|111365.5|111315.5|111360.6|111310.6|25
1731530080000|2024-11-13 20:34:40|111368.3|111318.3|111369.9|111319.9|111373.4|111323.4|111364.6|111314.6|50
1731530090000|2024-11-13 20:34:50|111370.4|111320.4|111373.5|111323.5|111374.7|111324.7|111369.8|111319.8|33
1731530100000|2024-11-13 20:35:00|111372|111322|111370.4|111320.4|111373.6|111323.6|111370.4|111320.4|14
1731530110000|2024-11-13 20:35:10|111369.4|111319.4|111370.7|111320.7|111375|111325|111367.5|111317.5|39
1731530120000|2024-11-13 20:35:20|111373.1|111323.1|111371.6|111321.6|111373.1|111323.1|111369.5|111319.5|27
1731530130000|2024-11-13 20:35:30|111372.4|111322.4|111358.4|111308.4|111372.4|111322.4|111356.6|111306.6|42
1731530140000|2024-11-13 20:35:40|111362.3|111312.3|111366.8|111316.8|111367|111317|111356.4|111306.4|32
1731530150000|2024-11-13 20:35:50|111366.9|111316.9|111363.9|111313.9|111367.4|111317.4|111363.4|111313.4|20
1731530160000|2024-11-13 20:36:00|111366|111316|111364.4|111314.4|111366.8|111316.8|111358.4|111308.4|31
1731530170000|2024-11-13 20:36:10|111365|111315|111362.6|111312.6|111366.9|111316.9|111353.2|111303.2|41
1731530180000|2024-11-13 20:36:20|111361.3|111311.3|111360.8|111310.8|111364.6|111314.6|111355.7|111305.7|34
1731530190000|2024-11-13 20:36:30|111357.4|111307.4|111354|111304|111362.8|111312.8|111350.7|111300.7|60
1731530200000|2024-11-13 20:36:40|111354.3|111304.3|111352|111302|111359.5|111309.5|111350.6|111300.6|55
1731530210000|2024-11-13 20:36:50|111351|111301|111351.1|111301.1|111355.2|111305.2|111347.2|111297.2|47
1731530220000|2024-11-13 20:37:00|111349.1|111299.1|111348.5|111298.5|111355|111305|111345|111295|54
1731530230000|2024-11-13 20:37:10|111347.3|111297.3|111351|111301|111353.7|111303.7|111347|111297|27
1731530240000|2024-11-13 20:37:20|111349.8|111299.8|111350|111300|111355.6|111305.6|111347.8|111297.8|24
1731530250000|2024-11-13 20:37:30|111349.8|111299.8|111360.6|111310.6|111362.6|111312.6|111349.8|111299.8|33
1731530260000|2024-11-13 20:37:40|111361.9|111311.9|111360.5|111310.5|111363.6|111313.6|111357.3|111307.3|50
1731530270000|2024-11-13 20:37:50|111361.4|111311.4|111357.5|111307.5|111366.6|111316.6|111356.5|111306.5|41
1731530280000|2024-11-13 20:38:00|111355.7|111305.7|111351.2|111301.2|111355.7|111305.7|111347.3|111297.3|32
1731530290000|2024-11-13 20:38:10|111349.3|111299.3|111335.2|111285.2|111349.3|111299.3|111334.4|111284.4|48
1731530300000|2024-11-13 20:38:20|111334.1|111284.1|111337.2|111287.2|111339.3|111289.3|111329.4|111279.4|34
1731530310000|2024-11-13 20:38:30|111337.4|111287.4|111335.9|111285.9|111337.7|111287.7|111333.8|111283.8|29
1731530320000|2024-11-13 20:38:40|111333.2|111283.2|111338.9|111288.9|111340.1|111290.1|111333.2|111283.2|17
1731530330000|2024-11-13 20:38:50|111338.1|111288.1|111326.8|111276.8|111339.6|111289.6|111326.8|111276.8|32
1731530340000|2024-11-13 20:39:00|111325.4|111275.4|111336.2|111286.2|111336.2|111286.2|111325.4|111275.4|33
1731530350000|2024-11-13 20:39:10|111335.1|111285.1|111329.9|111279.9|111335.7|111285.7|111324.5|111274.5|41
1731530360000|2024-11-13 20:39:20|111333.5|111283.5|111333.3|111283.3|111335.3|111285.3|111328.9|111278.9|28
1731530370000|2024-11-13 20:39:30|111334.1|111284.1|111326.7|111276.7|111334.4|111284.4|111323.2|111273.2|53
1731530380000|2024-11-13 20:39:40|111326.9|111276.9|111331.7|111281.7|111335.8|111285.8|111326|111276|22
1731530390000|2024-11-13 20:39:50|111332.3|111282.3|111333.6|111283.6|111334.7|111284.7|111332.3|111282.3|17
1731530400000|2024-11-13 20:40:00|111334.7|111284.7|111333.5|111283.5|111334.8|111284.8|111331.7|111281.7|18
1731530410000|2024-11-13 20:40:10|111334.6|111284.6|111334.4|111284.4|111337.5|111287.5|111333.1|111283.1|25
1731530420000|2024-11-13 20:40:20|111334.3|111284.3|111334.8|111284.8|111335.1|111285.1|111331.4|111281.4|12
1731530430000|2024-11-13 20:40:30|111333.4|111283.4|111347.3|111297.3|111348.7|111298.7|111333.4|111283.4|36
1731530440000|2024-11-13 20:40:40|111347.6|111297.6|111350.6|111300.6|111353.5|111303.5|111346.5|111296.5|19
1731530450000|2024-11-13 20:40:50|111351.1|111301.1|111352.8|111302.8|111358.2|111308.2|111350|111300|39
1731530460000|2024-11-13 20:41:00|111354.6|111304.6|111354.5|111304.5|111357.8|111307.8|111349.5|111299.5|50
1731530470000|2024-11-13 20:41:10|111352.8|111302.8|111353.5|111303.5|111356|111306|111348.5|111298.5|29
1731530480000|2024-11-13 20:41:20|111355.6|111305.6|111358.1|111308.1|111365.3|111315.3|111353.4|111303.4|48
1731530490000|2024-11-13 20:41:30|111356.9|111306.9|111360|111310|111360.1|111310.1|111353.8|111303.8|30
1731530500000|2024-11-13 20:41:40|111359.9|111309.9|111351.7|111301.7|111359.9|111309.9|111351.3|111301.3|20
1731530510000|2024-11-13 20:41:50|111350.8|111300.8|111349|111299|111352.1|111302.1|111347.3|111297.3|27
1731530520000|2024-11-13 20:42:00|111348.7|111298.7|111343.8|111293.8|111349.6|111299.6|111342.3|111292.3|19
1731530530000|2024-11-13 20:42:10|111344.6|111294.6|111351.9|111301.9|111354.9|111304.9|111343.5|111293.5|12
1731530540000|2024-11-13 20:42:20|111353|111303|111356.1|111306.1|111356.1|111306.1|111350.3|111300.3|26
1731530550000|2024-11-13 20:42:30|111356.5|111306.5|111353.7|111303.7|111356.7|111306.7|111352|111302|16
1731530560000|2024-11-13 20:42:40|111353.5|111303.5|111353.1|111303.1|111357.5|111307.5|111353.1|111303.1|20
1731530570000|2024-11-13 20:42:50|111355.3|111305.3|111354.2|111304.2|111361.2|111311.2|111353.1|111303.1|40
1731530580000|2024-11-13 20:43:00|111356.2|111306.2|111355.5|111305.5|111358|111308|111352.6|111302.6|25
1731530590000|2024-11-13 20:43:10|111355.7|111305.7|111355.4|111305.4|111358.6|111308.6|111354.4|111304.4|18
1731530600000|2024-11-13 20:43:20|111355.8|111305.8|111362.7|111312.7|111365.1|111315.1|111355.2|111305.2|39
1731530610000|2024-11-13 20:43:30|111363.8|111313.8|111356.7|111306.7|111364.4|111314.4|111355.3|111305.3|37
1731530620000|2024-11-13 20:43:40|111356.6|111306.6|111351.6|111301.6|111357.7|111307.7|111350.6|111300.6|30
1731530630000|2024-11-13 20:43:50|111352.4|111302.4|111348.2|111298.2|111353.4|111303.4|111347.6|111297.6|22
1731530640000|2024-11-13 20:44:00|111347.7|111297.7|111345.6|111295.6|111347.9|111297.9|111345.2|111295.2|12
1731530650000|2024-11-13 20:44:10|111347.7|111297.7|111352.1|111302.1|111352.9|111302.9|111346.5|111296.5|32
1731530660000|2024-11-13 20:44:20|111352.4|111302.4|111356.6|111306.6|111362.9|111312.9|111351.1|111301.1|33
1731530670000|2024-11-13 20:44:30|111358.1|111308.1|111354.1|111304.1|111361|111311|111350.3|111300.3|36
1731530680000|2024-11-13 20:44:40|111353.9|111303.9|111351.7|111301.7|111354.3|111304.3|111349.6|111299.6|11
1731530690000|2024-11-13 20:44:50|111350.2|111300.2|111354.2|111304.2|111358.2|111308.2|111350.2|111300.2|30
1731530700000|2024-11-13 20:45:00|111352.8|111302.8|111345.7|111295.7|111353.5|111303.5|111344.6|111294.6|14
1731530710000|2024-11-13 20:45:10|111346.5|111296.5|111353.3|111303.3|111356.7|111306.7|111346.5|111296.5|31
1731530720000|2024-11-13 20:45:20|111354|111304|111359.9|111309.9|111361.4|111311.4|111353.3|111303.3|30
1731530730000|2024-11-13 20:45:30|111359.6|111309.6|111370.1|111320.1|111372.7|111322.7|111359.6|111309.6|34
1731530740000|2024-11-13 20:45:40|111371.3|111321.3|111373.1|111323.1|111374|111324|111371.3|111321.3|11
1731530750000|2024-11-13 20:45:50|111374.4|111324.4|111371.2|111321.2|111374.4|111324.4|111370.8|111320.8|31
1731530760000|2024-11-13 20:46:00|111372.5|111322.5|111370.5|111320.5|111374.3|111324.3|111370.5|111320.5|13
1731530770000|2024-11-13 20:46:10|111369.9|111319.9|111365.2|111315.2|111369.9|111319.9|111363.1|111313.1|26
1731530780000|2024-11-13 20:46:20|111367.6|111317.6|111370.7|111320.7|111372.2|111322.2|111363.5|111313.5|28
1731530790000|2024-11-13 20:46:30|111369.9|111319.9|111371.2|111321.2|111375.6|111325.6|111369.4|111319.4|30
1731530800000|2024-11-13 20:46:40|111372.8|111322.8|111370.6|111320.6|111372.8|111322.8|111367.7|111317.7|29
1731530810000|2024-11-13 20:46:50|111370.1|111320.1|111370.4|111320.4|111372.1|111322.1|111369.3|111319.3|12
1731530820000|2024-11-13 20:47:00|111370.1|111320.1|111362.2|111312.2|111371.6|111321.6|111360.7|111310.7|30
1731530830000|2024-11-13 20:47:10|111360.9|111310.9|111362.6|111312.6|111364|111314|111354.8|111304.8|33
1731530840000|2024-11-13 20:47:20|111361.8|111311.8|111354.3|111304.3|111361.8|111311.8|111353.1|111303.1|41
1731530850000|2024-11-13 20:47:30|111354.5|111304.5|111356.8|111306.8|111359.4|111309.4|111354.5|111304.5|34
1731530860000|2024-11-13 20:47:40|111354.9|111304.9|111359.5|111309.5|111362.3|111312.3|111354.9|111304.9|25
1731530870000|2024-11-13 20:47:50|111359|111309|111360.6|111310.6|111360.6|111310.6|111356.4|111306.4|10
1731530880000|2024-11-13 20:48:00|111359.8|111309.8|111365.7|111315.7|111367.5|111317.5|111359.7|111309.7|16
1731530890000|2024-11-13 20:48:10|111368|111318|111359.9|111309.9|111368|111318|111359.9|111309.9|23
1731530900000|2024-11-13 20:48:20|111361|111311|111364.5|111314.5|111368.8|111318.8|111361|111311|26
1731530910000|2024-11-13 20:48:30|111364.4|111314.4|111365.9|111315.9|111367.8|111317.8|111364.4|111314.4|32
1731530920000|2024-11-13 20:48:40|111367|111317|111367.6|111317.6|111367.7|111317.7|111364.4|111314.4|23
1731530930000|2024-11-13 20:48:50|111368.5|111318.5|111367.8|111317.8|111370.7|111320.7|111366.5|111316.5|15
1731530940000|2024-11-13 20:49:00|111366.9|111316.9|111366.6|111316.6|111369.9|111319.9|111365|111315|22
1731530950000|2024-11-13 20:49:10|111368.4|111318.4|111367.9|111317.9|111368.8|111318.8|111367.7|111317.7|5
1731530960000|2024-11-13 20:49:20|111369.1|111319.1|111343.4|111318.4|111369.1|111319.1|111343.4|111306.8|39
1731530970000|2024-11-13 20:49:30|111342.2|111317.2|111339.2|111314.2|111342.7|111317.7|111336.9|111311.9|19
1731530980000|2024-11-13 20:49:40|111338.9|111313.9|111343|111318|111343|111318|111338.1|111313.1|25
1731530990000|2024-11-13 20:49:50|111342.7|111317.7|111343|111318|111344.7|111319.7|111342.7|111317.7|4
1731531000000|2024-11-13 20:50:00|111343.8|111318.8|111353.8|111328.8|111361.5|111336.5|111343.8|111318.8|28
1731531010000|2024-11-13 20:50:10|111353.5|111328.5|111353.5|111328.5|111358.3|111333.3|111353.5|111328.5|21
1731531020000|2024-11-13 20:50:20|111353.6|111328.6|111353.7|111328.7|111356.6|111331.6|111351.3|111326.3|23
1731531030000|2024-11-13 20:50:30|111353.2|111328.2|111350.9|111325.9|111353.9|111328.9|111348.9|111323.9|21
1731531040000|2024-11-13 20:50:40|111349|111324|111348.1|111323.1|111351.7|111326.7|111347.8|111322.8|12
1731531050000|2024-11-13 20:50:50|111348.2|111323.2|111352|111327|111353.7|111328.7|111348.2|111323.2|24
1731531060000|2024-11-13 20:51:00|111355.1|111330.1|111363.5|111338.5|111363.9|111338.9|111355.1|111330.1|29
1731531070000|2024-11-13 20:51:10|111365.9|111340.9|111365.3|111340.3|111366.3|111341.3|111362.9|111337.9|24
1731531080000|2024-11-13 20:51:20|111364.2|111339.2|111368.9|111343.9|111372|111347|111362.9|111337.9|32
1731531090000|2024-11-13 20:51:30|111371.7|111346.7|111377.9|111352.9|111379.1|111354.1|111369.8|111344.8|41
1731531100000|2024-11-13 20:51:40|111379|111354|111393.4|111343.4|111393.4|111356.9|111378.4|111343.4|22
1731531110000|2024-11-13 20:51:50|111394|111344|111389.5|111339.5|111396.6|111346.6|111389.5|111339.5|20
1731531120000|2024-11-13 20:52:00|111388.3|111338.3|111383|111333|111388.3|111338.3|111383|111333|12
1731531130000|2024-11-13 20:52:10|111381.7|111331.7|111384.7|111334.7|111388.2|111338.2|111380.9|111330.9|11
1731531140000|2024-11-13 20:52:20|111385.6|111335.6|111372.6|111347.6|111385.7|111350.2|111372.6|111334.9|9
1731531150000|2024-11-13 20:52:30|111371.5|111346.5|111372.9|111347.9|111372.9|111347.9|111370.1|111345.1|9
1731531160000|2024-11-13 20:52:40|111374.5|111349.5|111375.9|111350.9|111377.4|111352.4|111372.9|111347.9|10
1731531170000|2024-11-13 20:52:50|111376.2|111351.2|111371.5|111346.5|111376.9|111351.9|111371.5|111346.5|12
1731531180000|2024-11-13 20:53:00|111371|111346|111381.4|111356.4|111393.4|111356.4|111371|111340.8|16
1731531190000|2024-11-13 20:53:10|111382.4|111357.4|111387.7|111362.7|111392|111367|111380.7|111355.7|28
1731531200000|2024-11-13 20:53:20|111388.7|111363.7|111387.1|111362.1|111389.3|111364.3|111384.4|111359.4|14
1731531210000|2024-11-13 20:53:30|111388|111363|111385.8|111360.8|111391.9|111366.9|111385.7|111360.7|27
1731531220000|2024-11-13 20:53:40|111385.6|111360.6|111386.6|111361.6|111388.4|111363.4|111385.6|111360.6|12
1731531230000|2024-11-13 20:53:50|111387.9|111362.9|111390.3|111365.3|111390.3|111365.3|111386.6|111361.6|21
1731531240000|2024-11-13 20:54:00|111391.4|111366.4|111389.6|111364.6|111391.7|111366.7|111388.9|111363.9|19
1731531250000|2024-11-13 20:54:10|111389.1|111364.1|111390.2|111365.2|111394.1|111369.1|111389.1|111364.1|14
1731531260000|2024-11-13 20:54:20|111390|111365|111391.3|111366.3|111392.5|111367.5|111389.8|111364.8|8
1731531270000|2024-11-13 20:54:30|111391.8|111366.8|111421.4|111371.4|111421.4|111374.1|111391.8|111361.8|31
1731531280000|2024-11-13 20:54:40|111422.4|111372.4|111442.4|111392.4|111445.4|111395.4|111422.4|111372.4|55
1731531290000|2024-11-13 20:54:50|111443.6|111393.6|111441.3|111391.3|111448.1|111398.1|111438.9|111388.9|51
1731531300000|2024-11-13 20:55:00|111442.3|111392.3|111442.9|111392.9|111451.5|111401.5|111439.2|111389.2|57
1731531310000|2024-11-13 20:55:10|111443.1|111393.1|111460.8|111410.8|111466.3|111416.3|111440.6|111390.6|38
1731531320000|2024-11-13 20:55:20|111466.4|111416.4|111475.9|111425.9|111478.3|111428.3|111464.2|111414.2|59
1731531330000|2024-11-13 20:55:30|111477|111427|111476.2|111426.2|111481.9|111431.9|111472.6|111422.6|58
1731531340000|2024-11-13 20:55:40|111474.6|111424.6|111459|111409|111477.6|111427.6|111455.5|111405.5|56
1731531350000|2024-11-13 20:55:50|111458.2|111408.2|111463.3|111413.3|111463.3|111413.3|111454.4|111404.4|39
1731531360000|2024-11-13 20:56:00|111463.9|111413.9|111458.7|111408.7|111467.6|111417.6|111456.6|111406.6|43
1731531370000|2024-11-13 20:56:10|111460.6|111410.6|111457.8|111407.8|111462.5|111412.5|111456|111406|37
1731531380000|2024-11-13 20:56:20|111455.9|111405.9|111458.6|111408.6|111462.7|111412.7|111455.3|111405.3|39
1731531390000|2024-11-13 20:56:30|111460.5|111410.5|111485.5|111435.5|111485.5|111435.5|111457.6|111407.6|59
1731531400000|2024-11-13 20:56:40|111487|111437|111479.8|111429.8|111487|111437|111473.1|111423.1|31
1731531410000|2024-11-13 20:56:50|111477.3|111427.3|111458.9|111433.9|111484.7|111446|111458.9|111423|43
1731531420000|2024-11-13 20:57:00|111460.6|111435.6|111467.7|111417.7|111478.7|111438.8|111460.6|111416.8|53
1731531430000|2024-11-13 20:57:10|111468.8|111418.8|111466.3|111416.3|111470.7|111420.7|111464.4|111414.4|17
1731531440000|2024-11-13 20:57:20|111465.1|111415.1|111454.8|111404.8|111466.3|111416.3|111450.9|111400.9|35
1731531450000|2024-11-13 20:57:30|111457|111407|111441.8|111391.8|111457|111407|111441.5|111391.5|40
1731531460000|2024-11-13 20:57:40|111442.8|111392.8|111417|111392|111443.2|111395.5|111415.2|111378.7|23
1731531470000|2024-11-13 20:57:50|111416.3|111391.3|111420.2|111395.2|111422|111397|111414.7|111389.7|13
1731531480000|2024-11-13 20:58:00|111421.3|111396.3|111417.9|111392.9|111422.3|111397.3|111417.1|111392.1|22
1731531490000|2024-11-13 20:58:10|111417.1|111392.1|111418.8|111393.8|111421.8|111396.8|111414.9|111389.9|29
1731531500000|2024-11-13 20:58:20|111419.8|111394.8|111410.5|111385.5|111420.3|111395.3|111404.1|111379.1|48
1731531510000|2024-11-13 20:58:30|111409.9|111384.9|111415.8|111390.8|111417|111392|111409.4|111384.4|50
1731531520000|2024-11-13 20:58:40|111417.8|111392.8|111416.5|111391.5|111420|111395|111410.9|111385.9|56
1731531530000|2024-11-13 20:58:50|111418.3|111393.3|111409.6|111384.6|111418.3|111393.3|111402.4|111377.4|46
1731531540000|2024-11-13 20:59:00|111409.4|111384.4|111410.5|111385.5|111412.2|111387.2|111400.3|111375.3|49
1731531550000|2024-11-13 20:59:10|111411.2|111386.2|111405.5|111380.5|111411.2|111386.2|111403|111378|25
1731531560000|2024-11-13 20:59:20|111407.3|111382.3|111407.3|111382.3|111410.1|111385.1|111402.1|111377.1|22
1731531570000|2024-11-13 20:59:30|111408.1|111383.1|111405.9|111380.9|111408.4|111383.4|111404.2|111379.2|21
1731531580000|2024-11-13 20:59:40|111406.4|111381.4|111397.8|111372.8|111407.2|111382.2|111395.5|111370.5|41
1731531590000|2024-11-13 20:59:50|111398.4|111373.4|111400.9|111375.9|111404.3|111379.3|111396.8|111371.8|36
1731531600000|2024-11-13 21:00:00|111403.7|111378.7|111389.2|111364.2|111403.7|111378.7|111386.6|111361.6|58
1731531610000|2024-11-13 21:00:10|111389.8|111364.8|111386.4|111361.4|111389.8|111364.8|111384.8|111359.8|17
1731531620000|2024-11-13 21:00:20|111385.4|111360.4|111397.6|111347.6|111398.5|111361.3|111379.6|111346.6|30
1731531630000|2024-11-13 21:00:30|111395.1|111345.1|111385.4|111335.4|111397.3|111347.3|111385.4|111335.4|19
1731531640000|2024-11-13 21:00:40|111383.6|111333.6|111384.4|111334.4|111385.5|111335.5|111378.6|111328.6|42
1731531650000|2024-11-13 21:00:50|111383.4|111333.4|111381.8|111331.8|111387.2|111337.2|111381.8|111331.8|30
1731531660000|2024-11-13 21:01:00|111379.1|111329.1|111384.6|111334.6|111389.3|111339.3|111376.9|111326.9|37
1731531670000|2024-11-13 21:01:10|111384.4|111334.4|111383.5|111333.5|111388.3|111338.3|111379.5|111329.5|26
1731531680000|2024-11-13 21:01:20|111381.6|111331.6|111381.5|111331.5|111386.2|111336.2|111379.8|111329.8|27
1731531690000|2024-11-13 21:01:30|111380.5|111330.5|111383.8|111333.8|111385.5|111335.5|111380.5|111330.5|5
1731531700000|2024-11-13 21:01:40|111383.7|111333.7|111392.8|111342.8|111393.3|111343.3|111380.9|111330.9|15
1731531710000|2024-11-13 21:01:50|111392.7|111342.7|111391.1|111341.1|111392.7|111342.7|111386.4|111336.4|12
1731531720000|2024-11-13 21:02:00|111388.4|111338.4|111377.9|111327.9|111388.4|111338.4|111376.6|111326.6|28
1731531730000|2024-11-13 21:02:10|111381.5|111331.5|111383.5|111333.5|111384.5|111334.5|111378.1|111328.1|33
1731531740000|2024-11-13 21:02:20|111380.5|111330.5|111377.9|111327.9|111384.1|111334.1|111377.1|111327.1|16
1731531750000|2024-11-13 21:02:30|111375.6|111325.6|111374|111324|111375.7|111325.7|111370.6|111320.6|36
1731531760000|2024-11-13 21:02:40|111375.2|111325.2|111374.9|111324.9|111376.9|111326.9|111372.7|111322.7|19
1731531770000|2024-11-13 21:02:50|111376.7|111326.7|111372.8|111322.8|111376.7|111326.7|111371.1|111321.1|25
1731531780000|2024-11-13 21:03:00|111374.6|111324.6|111381|111331|111384.5|111334.5|111374.6|111324.6|25
1731531790000|2024-11-13 21:03:10|111382.7|111332.7|111371.7|111321.7|111382.7|111332.7|111363.6|111313.6|27
1731531800000|2024-11-13 21:03:20|111371.9|111321.9|111370|111320|111372.6|111322.6|111369|111319|9
1731531810000|2024-11-13 21:03:30|111371.9|111321.9|111370.5|111320.5|111372.3|111322.3|111367.4|111317.4|7
1731531820000|2024-11-13 21:03:40|111370.3|111320.3|111370|111320|111371.8|111321.8|111369.4|111319.4|11
1731531830000|2024-11-13 21:03:50|111371.8|111321.8|111371.7|111321.7|111373.6|111323.6|111369.8|111319.8|14
1731531840000|2024-11-13 21:04:00|111372|111322|111369.5|111319.5|111373.6|111323.6|111369.5|111319.5|14
1731531850000|2024-11-13 21:04:10|111371.9|111321.9|111371.9|111321.9|111371.9|111321.9|111368.4|111318.4|7
1731531860000|2024-11-13 21:04:20|111373.7|111323.7|111371.5|111321.5|111374.6|111324.6|111371.1|111321.1|10
1731531870000|2024-11-13 21:04:30|111371.7|111321.7|111372.4|111322.4|111373.4|111323.4|111369.9|111319.9|10
1731531880000|2024-11-13 21:04:40|111371.9|111321.9|111373.7|111323.7|111373.8|111323.8|111371.9|111321.9|7
1731531890000|2024-11-13 21:04:50|111374.1|111324.1|111376.9|111326.9|111376.9|111326.9|111374.1|111324.1|5
1731531900000|2024-11-13 21:05:00|111375.7|111325.7|111372.6|111322.6|111375.9|111325.9|111368.1|111318.1|9
1731531910000|2024-11-13 21:05:10|111371.8|111321.8|111368.5|111318.5|111371.8|111321.8|111367.7|111317.7|16
1731531920000|2024-11-13 21:05:20|111367.8|111317.8|111363.7|111313.7|111367.8|111317.8|111361.8|111311.8|6
1731531930000|2024-11-13 21:05:30|111363.2|111313.2|111363.3|111313.3|111365.5|111315.5|111361.3|111311.3|14
1731531940000|2024-11-13 21:05:40|111361.6|111311.6|111361.6|111311.6|111361.6|111311.6|111357.8|111307.8|7
1731531950000|2024-11-13 21:05:50|111361.8|111311.8|111364.2|111314.2|111365.1|111315.1|111360|111310|25
1731531960000|2024-11-13 21:06:00|111366|111316|111373.8|111323.8|111373.8|111323.8|111366|111316|8
1731531970000|2024-11-13 21:06:10|111374.4|111324.4|111368.7|111318.7|111374.6|111324.6|111368.5|111318.5|10
1731531980000|2024-11-13 21:06:20|111366.7|111316.7|111372.2|111322.2|111372.5|111322.5|111365.2|111315.2|12
1731531990000|2024-11-13 21:06:30|111372.4|111322.4|111369.9|111319.9|111372.4|111322.4|111367.8|111317.8|11
1731532000000|2024-11-13 21:06:40|111369.4|111319.4|111369.3|111319.3|111369.4|111319.4|111369.3|111319.3|4
1731532010000|2024-11-13 21:06:50|111366|111316|111372.7|111322.7|111372.7|111322.7|111366|111316|7
1731532020000|2024-11-13 21:07:00|111373.2|111323.2|111374|111324|111374.6|111324.6|111373.2|111323.2|4
1731532030000|2024-11-13 21:07:10|111374.3|111324.3|111372.6|111322.6|111374.3|111324.3|111371.9|111321.9|8
1731532040000|2024-11-13 21:07:20|111370.6|111320.6|111375.8|111325.8|111375.8|111325.8|111370.6|111320.6|8
1731532050000|2024-11-13 21:07:30|111375.5|111325.5|111371|111321|111375.5|111325.5|111371|111321|9
1731532070000|2024-11-13 21:07:50|111368.2|111318.2|111368.4|111318.4|111370.9|111320.9|111367.1|111317.1|9
1731532080000|2024-11-13 21:08:00|111368.3|111318.3|111368.9|111318.9|111368.9|111318.9|111368.3|111318.3|3
1731532090000|2024-11-13 21:08:10|111369.7|111319.7|111372.1|111322.1|111374.4|111324.4|111368.2|111318.2|23
1731532100000|2024-11-13 21:08:20|111370.3|111320.3|111371.6|111321.6|111372.8|111322.8|111368|111318|34
1731532110000|2024-11-13 21:08:30|111371|111321|111370.6|111320.6|111373|111323|111367.7|111317.7|26
1731532120000|2024-11-13 21:08:40|111373|111323|111368.7|111318.7|111373|111323|111367.2|111317.2|25
1731532130000|2024-11-13 21:08:50|111366.9|111316.9|111369.8|111319.8|111369.8|111319.8|111366.9|111316.9|2
1731532140000|2024-11-13 21:09:00|111368.5|111318.5|111367.9|111317.9|111370|111320|111365.7|111315.7|10
1731532150000|2024-11-13 21:09:10|111367.8|111317.8|111367.8|111317.8|111367.8|111317.8|111367.8|111317.8|1
1731532160000|2024-11-13 21:09:20|111367.3|111317.3|111367.2|111317.2|111367.8|111317.8|111367.2|111317.2|5
1731532170000|2024-11-13 21:09:30|111368.2|111318.2|111368.6|111318.6|111368.6|111318.6|111368.2|111318.2|4
1731532180000|2024-11-13 21:09:40|111367.4|111317.4|111366.6|111316.6|111370.5|111320.5|111364.9|111314.9|15
1731532190000|2024-11-13 21:09:50|111365.8|111315.8|111368.9|111318.9|111369.1|111319.1|111365.3|111315.3|7
1731532200000|2024-11-13 21:10:00|111368.4|111318.4|111372.1|111322.1|111372.5|111322.5|111368.4|111318.4|8
1731532210000|2024-11-13 21:10:10|111371.1|111321.1|111378.5|111328.5|111378.5|111328.5|111371.1|111321.1|6
1731532220000|2024-11-13 21:10:20|111377.3|111327.3|111379|111329|111380.8|111330.8|111375.5|111325.5|17
1731532230000|2024-11-13 21:10:30|111379.5|111329.5|111367.6|111317.6|111382|111332|111367.6|111317.6|17
1731532240000|2024-11-13 21:10:40|111370.2|111320.2|111366.7|111316.7|111370.2|111320.2|111364|111314|9
1731532250000|2024-11-13 21:10:50|111366.9|111316.9|111369.5|111319.5|111369.5|111319.5|111366.9|111316.9|5
1731532260000|2024-11-13 21:11:00|111371.3|111321.3|111372.7|111322.7|111372.7|111322.7|111369.9|111319.9|5
1731532270000|2024-11-13 21:11:10|111374.4|111324.4|111374.3|111324.3|111374.4|111324.4|111374|111324|5
1731532280000|2024-11-13 21:11:20|111374.4|111324.4|111376.2|111326.2|111376.2|111326.2|111374|111324|4
1731532290000|2024-11-13 21:11:30|111375.1|111325.1|111375.6|111325.6|111375.6|111325.6|111374.9|111324.9|4
1731532300000|2024-11-13 21:11:40|111375.1|111325.1|111376.7|111326.7|111376.7|111326.7|111375|111325|4
1731532310000|2024-11-13 21:11:50|111376|111326|111374.6|111324.6|111376.1|111326.1|111374.6|111324.6|5
1731532320000|2024-11-13 21:12:00|111374.3|111324.3|111366.6|111316.6|111374.3|111324.3|111365.8|111315.8|21
1731532330000|2024-11-13 21:12:10|111366.8|111316.8|111366.1|111316.1|111370.5|111320.5|111365.1|111315.1|29
1731532340000|2024-11-13 21:12:20|111367.2|111317.2|111370.6|111320.6|111373.8|111323.8|111366.2|111316.2|7
1731532350000|2024-11-13 21:12:30|111370.9|111320.9|111372.9|111322.9|111372.9|111322.9|111370.9|111320.9|4
1731532360000|2024-11-13 21:12:40|111373.2|111323.2|111372.2|111322.2|111373.2|111323.2|111371.7|111321.7|7
1731532370000|2024-11-13 21:12:50|111372.3|111322.3|111373.2|111323.2|111373.2|111323.2|111372.3|111322.3|4
1731532380000|2024-11-13 21:13:00|111370.8|111320.8|111370.3|111320.3|111371.4|111321.4|111370.3|111320.3|4
1731532390000|2024-11-13 21:13:10|111370.4|111320.4|111371.3|111321.3|111371.3|111321.3|111368.8|111318.8|8
1731532400000|2024-11-13 21:13:20|111371.6|111321.6|111371.2|111321.2|111371.6|111321.6|111371.1|111321.1|4
1731532410000|2024-11-13 21:13:30|111372.7|111322.7|111372.3|111322.3|111373|111323|111372.3|111322.3|5
1731532420000|2024-11-13 21:13:40|111372|111322|111372.6|111322.6|111372.6|111322.6|111372|111322|4
1731532430000|2024-11-13 21:13:50|111372.7|111322.7|111372.5|111322.5|111372.7|111322.7|111372.5|111322.5|2
1731532440000|2024-11-13 21:14:00|111372.2|111322.2|111375.2|111325.2|111377.3|111327.3|111372.2|111322.2|12
1731532450000|2024-11-13 21:14:10|111375.7|111325.7|111375.7|111325.7|111375.7|111325.7|111375.4|111325.4|3
1731532460000|2024-11-13 21:14:20|111375.8|111325.8|111379.3|111329.3|111381.1|111331.1|111375.7|111325.7|8
1731532470000|2024-11-13 21:14:30|111379.1|111329.1|111380.6|111330.6|111380.8|111330.8|111377.4|111327.4|11
1731532480000|2024-11-13 21:14:40|111380.7|111330.7|111378.6|111328.6|111380.7|111330.7|111375.3|111325.3|11
1731532490000|2024-11-13 21:14:50|111379.3|111329.3|111371.8|111321.8|111379.3|111329.3|111371.8|111321.8|7
1731532500000|2024-11-13 21:15:00|111370.3|111320.3|111382|111332|111382.4|111332.4|111370.3|111320.3|18
1731532510000|2024-11-13 21:15:10|111381.6|111331.6|111382|111332|111382|111332|111381.6|111331.6|4
1731532520000|2024-11-13 21:15:20|111382.2|111332.2|111376.9|111326.9|111382.2|111332.2|111374.6|111324.6|22
1731532530000|2024-11-13 21:15:30|111378.8|111328.8|111378.3|111328.3|111378.8|111328.8|111376.5|111326.5|4
1731532540000|2024-11-13 21:15:40|111378.2|111328.2|111378.5|111328.5|111380.8|111330.8|111378.2|111328.2|7
1731532550000|2024-11-13 21:15:50|111380.7|111330.7|111378.9|111328.9|111380.7|111330.7|111378.2|111328.2|5
1731532560000|2024-11-13 21:16:00|111380.6|111330.6|111377.2|111327.2|111380.6|111330.6|111375.9|111325.9|9
1731532570000|2024-11-13 21:16:10|111379.1|111329.1|111379.5|111329.5|111380.8|111330.8|111377.6|111327.6|7
1731532580000|2024-11-13 21:16:20|111379.2|111329.2|111375.9|111325.9|111379.2|111329.2|111375.9|111325.9|2
1731532590000|2024-11-13 21:16:30|111375.5|111325.5|111378.2|111328.2|111378.3|111328.3|111372.2|111322.2|19
1731532600000|2024-11-13 21:16:40|111374.1|111324.1|111378.1|111328.1|111380.3|111330.3|111374.1|111324.1|27
1731532610000|2024-11-13 21:16:50|111378.5|111328.5|111385.3|111335.3|111386.8|111336.8|111376.3|111326.3|23
1731532620000|2024-11-13 21:17:00|111385.5|111335.5|111399.6|111349.6|111400.9|111350.9|111383.7|111333.7|18
1731532630000|2024-11-13 21:17:10|111397.6|111347.6|111401.4|111351.4|111402.2|111352.2|111397.6|111347.6|6
1731532640000|2024-11-13 21:17:20|111401.9|111351.9|111401.9|111351.9|111402|111352|111398.8|111348.8|8
1731532650000|2024-11-13 21:17:30|111400.1|111350.1|111399.9|111349.9|111400.5|111350.5|111399.6|111349.6|5
1731532660000|2024-11-13 21:17:40|111400.1|111350.1|111404.1|111354.1|111405.5|111355.5|111400.1|111350.1|4
1731532670000|2024-11-13 21:17:50|111403.3|111353.3|111405.9|111355.9|111405.9|111355.9|111403.3|111353.3|5
1731532680000|2024-11-13 21:18:00|111405.8|111355.8|111404.8|111354.8|111405.9|111355.9|111403.6|111353.6|12
1731532690000|2024-11-13 21:18:10|111406.6|111356.6|111407.1|111357.1|111407.1|111357.1|111406.6|111356.6|4
1731532700000|2024-11-13 21:18:20|111406.9|111356.9|111410.7|111360.7|111411.6|111361.6|111405|111355|9
1731532710000|2024-11-13 21:18:30|111410.5|111360.5|111411.2|111361.2|111411.2|111361.2|111410.5|111360.5|3
1731532720000|2024-11-13 21:18:40|111411.3|111361.3|111411.9|111361.9|111414.3|111364.3|111411.2|111361.2|8
1731532730000|2024-11-13 21:18:50|111411.3|111361.3|111411.3|111361.3|111411.4|111361.4|111411.2|111361.2|4
1731532740000|2024-11-13 21:19:00|111412.3|111362.3|111410.7|111360.7|111412.3|111362.3|111410.7|111360.7|5
1731532750000|2024-11-13 21:19:10|111410.6|111360.6|111408.7|111358.7|111410.6|111360.6|111408.7|111358.7|2
1731532760000|2024-11-13 21:19:20|111408.8|111358.8|111410.8|111360.8|111410.9|111360.9|111406.8|111356.8|9
1731532770000|2024-11-13 21:19:30|111408.6|111358.6|111401.7|111351.7|111410.6|111360.6|111401.7|111351.7|30
1731532780000|2024-11-13 21:19:40|111402|111352|111404.7|111354.7|111405.9|111355.9|111400.1|111350.1|12
1731532790000|2024-11-13 21:19:50|111404.9|111354.9|111407.4|111357.4|111408.1|111358.1|111402.7|111352.7|12
1731532800000|2024-11-13 21:20:00|111408|111358|111409.8|111359.8|111411.7|111361.7|111404.5|111354.5|27
1731532810000|2024-11-13 21:20:10|111411.8|111361.8|111410.5|111360.5|111411.8|111361.8|111408|111358|9
1731532820000|2024-11-13 21:20:20|111409.3|111359.3|111413.8|111363.8|111413.8|111363.8|111407.7|111357.7|15
1731532830000|2024-11-13 21:20:30|111415.6|111365.6|111424.2|111374.2|111425.8|111375.8|111411.8|111361.8|14
1731532840000|2024-11-13 21:20:40|111424.4|111374.4|111428.5|111378.5|111432.4|111382.4|111423.1|111373.1|25
1731532850000|2024-11-13 21:20:50|111429.7|111379.7|111430.6|111380.6|111432.3|111382.3|111428|111378|13
1731532860000|2024-11-13 21:21:00|111429.1|111379.1|111425.1|111375.1|111432.6|111382.6|111424.2|111374.2|33
1731532870000|2024-11-13 21:21:10|111424.6|111374.6|111424.8|111374.8|111428.1|111378.1|111424.1|111374.1|11
1731532880000|2024-11-13 21:21:20|111424.7|111374.7|111431.5|111381.5|111434.5|111384.5|111424.7|111374.7|19
1731532890000|2024-11-13 21:21:30|111433|111383|111427.9|111377.9|111434.4|111384.4|111427.4|111377.4|16
1731532900000|2024-11-13 21:21:40|111430.1|111380.1|111427.4|111377.4|111430.1|111380.1|111427.4|111377.4|6
1731532910000|2024-11-13 21:21:50|111426.9|111376.9|111416.8|111366.8|111426.9|111376.9|111416.8|111366.8|12
1731532920000|2024-11-13 21:22:00|111416.3|111366.3|111413.4|111363.4|111416.3|111366.3|111413.4|111363.4|7
1731532930000|2024-11-13 21:22:10|111413.3|111363.3|111408.2|111358.2|111413.7|111363.7|111408.2|111358.2|7
1731532960000|2024-11-13 21:22:40|111406.2|111356.2|111411.8|111361.8|111412.1|111362.1|111403.3|111353.3|9
1731532970000|2024-11-13 21:22:50|111413.7|111363.7|111411.4|111361.4|111413.7|111363.7|111408.5|111358.5|10
1731532980000|2024-11-13 21:23:00|111410.9|111360.9|111412.3|111362.3|111412.3|111362.3|111410.9|111360.9|6
1731532990000|2024-11-13 21:23:10|111412.1|111362.1|111412.3|111362.3|111412.3|111362.3|111412.1|111362.1|2
1731533000000|2024-11-13 21:23:20|111412.5|111362.5|111419.3|111369.3|111419.3|111369.3|111409.2|111359.2|7
1731533010000|2024-11-13 21:23:30|111419.8|111369.8|111424|111374|111424|111374|111419.7|111369.7|11
1731533020000|2024-11-13 21:23:40|111423.9|111373.9|111424.1|111374.1|111424.1|111374.1|111423.9|111373.9|2
1731533030000|2024-11-13 21:23:50|111423.8|111373.8|111423.6|111373.6|111425.4|111375.4|111423.6|111373.6|5
1731533040000|2024-11-13 21:24:00|111424|111374|111423.5|111373.5|111424|111374|111423.1|111373.1|4
1731533050000|2024-11-13 21:24:10|111423.4|111373.4|111422.6|111372.6|111423.4|111373.4|111422.6|111372.6|4
1731533060000|2024-11-13 21:24:20|111422.8|111372.8|111420|111370|111422.8|111372.8|111420|111370|4
1731533070000|2024-11-13 21:24:30|111418.6|111368.6|111414.4|111364.4|111418.6|111368.6|111414.4|111364.4|9
1731533080000|2024-11-13 21:24:40|111416.7|111366.7|111416.8|111366.8|111416.8|111366.8|111402.9|111352.9|18
1731533090000|2024-11-13 21:24:50|111414.7|111364.7|111419.9|111369.9|111419.9|111369.9|111412.8|111362.8|11
1731533100000|2024-11-13 21:25:00|111420.4|111370.4|111419.5|111369.5|111426.8|111376.8|111415.9|111365.9|19
1731533110000|2024-11-13 21:25:10|111418.4|111368.4|111419.5|111369.5|111419.5|111369.5|111418.4|111368.4|5
1731533120000|2024-11-13 21:25:20|111418.4|111368.4|111417|111367|111418.5|111368.5|111417|111367|4
1731533130000|2024-11-13 21:25:30|111418.5|111368.5|111418.5|111368.5|111419.9|111369.9|111416.6|111366.6|8
1731533140000|2024-11-13 21:25:40|111420.7|111370.7|111424.9|111374.9|111424.9|111374.9|111420.7|111370.7|9
1731533150000|2024-11-13 21:25:50|111425.8|111375.8|111426.9|111376.9|111427.4|111377.4|111425.8|111375.8|4
1731533160000|2024-11-13 21:26:00|111427|111377|111427.4|111377.4|111427.5|111377.5|111427|111377|4
1731533170000|2024-11-13 21:26:10|111427.2|111377.2|111424.9|111374.9|111427.9|111377.9|111423.1|111373.1|7
1731533180000|2024-11-13 21:26:20|111426.2|111376.2|111425.5|111375.5|111426.2|111376.2|111425.5|111375.5|2
1731533190000|2024-11-13 21:26:30|111425.3|111375.3|111425.5|111375.5|111425.5|111375.5|111425.3|111375.3|2
1731533200000|2024-11-13 21:26:40|111425.6|111375.6|111424.8|111374.8|111425.6|111375.6|111424.8|111374.8|3
1731533210000|2024-11-13 21:26:50|111424.2|111374.2|111425.5|111375.5|111425.7|111375.7|111424.2|111374.2|4
1731533220000|2024-11-13 21:27:00|111423.6|111373.6|111424|111374|111425.4|111375.4|111417.1|111367.1|12
1731533230000|2024-11-13 21:27:10|111426.1|111376.1|111421|111371|111427.1|111377.1|111417.6|111367.6|16
1731533240000|2024-11-13 21:27:20|111419.2|111369.2|111422.6|111372.6|111424.4|111374.4|111419.2|111369.2|9
1731533250000|2024-11-13 21:27:30|111421.9|111371.9|111420.2|111370.2|111421.9|111371.9|111418.4|111368.4|7
1731533260000|2024-11-13 21:27:40|111420.3|111370.3|111420.2|111370.2|111420.3|111370.3|111420.2|111370.2|4
1731533270000|2024-11-13 21:27:50|111422|111372|111423.3|111373.3|111424.8|111374.8|111421.3|111371.3|10
1731533280000|2024-11-13 21:28:00|111423.5|111373.5|111423.5|111373.5|111423.5|111373.5|111421|111371|5
1731533290000|2024-11-13 21:28:10|111423.2|111373.2|111421|111371|111423.5|111373.5|111419.1|111369.1|9
1731533300000|2024-11-13 21:28:20|111423.4|111373.4|111425.2|111375.2|111425.2|111375.2|111423.4|111373.4|6
1731533310000|2024-11-13 21:28:30|111427.1|111377.1|111425.6|111375.6|111427.1|111377.1|111425.6|111375.6|2
1731533320000|2024-11-13 21:28:40|111426.3|111376.3|111426.2|111376.2|111426.7|111376.7|111424.2|111374.2|6
1731533330000|2024-11-13 21:28:50|111421.6|111371.6|111425.9|111375.9|111425.9|111375.9|111421.2|111371.2|5
1731533340000|2024-11-13 21:29:00|111425.7|111375.7|111425.9|111375.9|111425.9|111375.9|111425.7|111375.7|2
1731533350000|2024-11-13 21:29:10|111426|111376|111428.8|111378.8|111428.8|111378.8|111425.7|111375.7|10
1731533360000|2024-11-13 21:29:20|111428.7|111378.7|111427.2|111377.2|111428.8|111378.8|111427.1|111377.1|7
1731533370000|2024-11-13 21:29:30|111427|111377|111427.2|111377.2|111427.2|111377.2|111427|111377|2
1731533380000|2024-11-13 21:29:40|111426.8|111376.8|111426.6|111376.6|111426.8|111376.8|111426.6|111376.6|2
1731533390000|2024-11-13 21:29:50|111426.8|111376.8|111425.3|111375.3|111426.8|111376.8|111425.2|111375.2|5
1731533400000|2024-11-13 21:30:00|111425|111375|111418.3|111368.3|111425|111375|111416.3|111366.3|14
1731533410000|2024-11-13 21:30:10|111417.5|111367.5|111416.5|111366.5|111418.3|111368.3|111414.4|111364.4|12
1731533420000|2024-11-13 21:30:20|111414.8|111364.8|111403.6|111353.6|111414.8|111364.8|111403.6|111353.6|13
1731533430000|2024-11-13 21:30:30|111405.5|111355.5|111403.4|111353.4|111407.6|111357.6|111400.4|111350.4|17
1731533440000|2024-11-13 21:30:40|111403.3|111353.3|111403.4|111353.4|111403.5|111353.5|111401.3|111351.3|7
1731533450000|2024-11-13 21:30:50|111403.8|111353.8|111402.6|111352.6|111404.8|111354.8|111401.2|111351.2|7
1731533460000|2024-11-13 21:31:00|111401.2|111351.2|111400.5|111350.5|111403.6|111353.6|111398.6|111348.6|11
1731533470000|2024-11-13 21:31:10|111398.6|111348.6|111397.1|111347.1|111400.8|111350.8|111395.9|111345.9|16
1731533480000|2024-11-13 21:31:20|111395.1|111345.1|111394.2|111344.2|111399.8|111349.8|111394.2|111344.2|6
1731533490000|2024-11-13 21:31:30|111394.9|111344.9|111394.3|111344.3|111396.2|111346.2|111394|111344|11
1731533500000|2024-11-13 21:31:40|111396.2|111346.2|111393.6|111343.6|111397.9|111347.9|111392.5|111342.5|9
1731533510000|2024-11-13 21:31:50|111391.2|111341.2|111395.8|111345.8|111395.8|111345.8|111391.2|111341.2|13
1731533520000|2024-11-13 21:32:00|111393.5|111343.5|111393|111343|111395.3|111345.3|111392.8|111342.8|9
1731533530000|2024-11-13 21:32:10|111392.9|111342.9|111391.7|111341.7|111394.6|111344.6|111390.5|111340.5|12
1731533540000|2024-11-13 21:32:20|111393.4|111343.4|111385.8|111335.8|111393.4|111343.4|111384.8|111334.8|14
1731533550000|2024-11-13 21:32:30|111387|111337|111386.5|111336.5|111389.6|111339.6|111384.9|111334.9|20
1731533560000|2024-11-13 21:32:40|111384.3|111334.3|111383|111333|111386.5|111336.5|111381|111331|9
1731533570000|2024-11-13 21:32:50|111381.1|111331.1|111382.1|111332.1|111384.3|111334.3|111381|111331|17
1731533580000|2024-11-13 21:33:00|111382.5|111332.5|111384.3|111334.3|111386.6|111336.6|111382.5|111332.5|15
1731533590000|2024-11-13 21:33:10|111386.3|111336.3|111385.9|111335.9|111388.3|111338.3|111384.1|111334.1|11
1731533600000|2024-11-13 21:33:20|111387.8|111337.8|111391.7|111341.7|111392.9|111342.9|111387.4|111337.4|10
1731533610000|2024-11-13 21:33:30|111393.3|111343.3|111390.3|111340.3|111393.3|111343.3|111388.8|111338.8|12
1731533620000|2024-11-13 21:33:40|111392.3|111342.3|111385.3|111335.3|111392.3|111342.3|111383.3|111333.3|16
1731533630000|2024-11-13 21:33:50|111383.2|111333.2|111382|111332|111384|111334|111381.8|111331.8|10
1731533640000|2024-11-13 21:34:00|111383.6|111333.6|111385.5|111335.5|111385.5|111335.5|111381.8|111331.8|7
1731533650000|2024-11-13 21:34:10|111386.7|111336.7|111388.3|111338.3|111389.1|111339.1|111384.7|111334.7|13
1731533660000|2024-11-13 21:34:20|111388.9|111338.9|111392.5|111342.5|111392.5|111342.5|111388.1|111338.1|10
1731533670000|2024-11-13 21:34:30|111390.7|111340.7|111390.2|111340.2|111392.5|111342.5|111390.1|111340.1|10
1731533680000|2024-11-13 21:34:40|111392|111342|111395.6|111345.6|111399.1|111349.1|111387|111337|20
1731533690000|2024-11-13 21:34:50|111398.8|111348.8|111404.6|111354.6|111406.4|111356.4|111396.9|111346.9|17
1731533700000|2024-11-13 21:35:00|111406.5|111356.5|111408.9|111358.9|111410.1|111360.1|111403.8|111353.8|18
1731533710000|2024-11-13 21:35:10|111407|111357|111404.5|111354.5|111410.8|111360.8|111404|111354|14
1731533720000|2024-11-13 21:35:20|111407.1|111357.1|111407.7|111357.7|111408.1|111358.1|111404.4|111354.4|7
1731533730000|2024-11-13 21:35:30|111404.8|111354.8|111405.9|111355.9|111408.2|111358.2|111404.8|111354.8|7
1731533740000|2024-11-13 21:35:40|111407.7|111357.7|111407.6|111357.6|111409.1|111359.1|111404.6|111354.6|10
1731533750000|2024-11-13 21:35:50|111404.9|111354.9|111406.7|111356.7|111409.8|111359.8|111404.9|111354.9|9
1731533760000|2024-11-13 21:36:00|111407.5|111357.5|111409.6|111359.6|111409.6|111359.6|111406.2|111356.2|9
1731533770000|2024-11-13 21:36:10|111408.8|111358.8|111409|111359|111409|111359|111408.6|111358.6|5
1731533780000|2024-11-13 21:36:20|111408.9|111358.9|111410.1|111360.1|111412.6|111362.6|111408.9|111358.9|10
1731533790000|2024-11-13 21:36:30|111408.9|111358.9|111408|111358|111409.5|111359.5|111406.1|111356.1|13
1731533800000|2024-11-13 21:36:40|111408.2|111358.2|111408.2|111358.2|111408.2|111358.2|111406.3|111356.3|7
1731533810000|2024-11-13 21:36:50|111406.4|111356.4|111406.2|111356.2|111408.7|111358.7|111405.2|111355.2|11
1731533820000|2024-11-13 21:37:00|111407.7|111357.7|111406|111356|111409.4|111359.4|111406|111356|13
1731533830000|2024-11-13 21:37:10|111405.9|111355.9|111406.6|111356.6|111409.4|111359.4|111405.9|111355.9|13
1731533840000|2024-11-13 21:37:20|111406|111356|111405.3|111355.3|111409.5|111359.5|111405.3|111355.3|9
1731533850000|2024-11-13 21:37:30|111408.1|111358.1|111405.4|111355.4|111408.2|111358.2|111405.4|111355.4|5
1731533860000|2024-11-13 21:37:40|111408.3|111358.3|111406.7|111356.7|111408.4|111358.4|111405.5|111355.5|9
1731533870000|2024-11-13 21:37:50|111406.1|111356.1|111406.6|111356.6|111407.7|111357.7|111406.1|111356.1|4
1731533880000|2024-11-13 21:38:00|111405.9|111355.9|111410.4|111360.4|111410.4|111360.4|111405.7|111355.7|10
1731533890000|2024-11-13 21:38:10|111410|111360|111411.7|111361.7|111413|111363|111408.9|111358.9|11
1731533900000|2024-11-13 21:38:20|111411.3|111361.3|111409.7|111359.7|111412.3|111362.3|111409|111359|9
1731533910000|2024-11-13 21:38:30|111409.8|111359.8|111409.7|111359.7|111411.1|111361.1|111409.4|111359.4|6
1731533920000|2024-11-13 21:38:40|111409.6|111359.6|111407.5|111357.5|111409.6|111359.6|111407.5|111357.5|7
1731533930000|2024-11-13 21:38:50|111406.8|111356.8|111407.1|111357.1|111407.8|111357.8|111406.8|111356.8|5
1731533940000|2024-11-13 21:39:00|111406.9|111356.9|111408.4|111358.4|111408.4|111358.4|111406.5|111356.5|5
1731533950000|2024-11-13 21:39:10|111406.8|111356.8|111407|111357|111409.2|111359.2|111406.7|111356.7|7
1731533960000|2024-11-13 21:39:20|111406|111356|111406.4|111356.4|111406.4|111356.4|111406|111356|3
1731533970000|2024-11-13 21:39:30|111405.9|111355.9|111405.1|111355.1|111406.2|111356.2|111405.1|111355.1|6
1731533980000|2024-11-13 21:39:40|111405|111355|111405.1|111355.1|111405.1|111355.1|111405|111355|2
1731533990000|2024-11-13 21:39:50|111404|111354|111404|111354|111404|111354|111400.3|111350.3|6
1731534000000|2024-11-13 21:40:00|111400.9|111350.9|111402.8|111352.8|111404|111354|111399.6|111349.6|8
1731534010000|2024-11-13 21:40:10|111402.7|111352.7|111404.4|111354.4|111404.4|111354.4|111402.7|111352.7|3
1731534020000|2024-11-13 21:40:20|111403.9|111353.9|111403.7|111353.7|111403.9|111353.9|111403.7|111353.7|5
1731534030000|2024-11-13 21:40:30|111403.6|111353.6|111404.1|111354.1|111404.1|111354.1|111400.2|111350.2|4
1731534040000|2024-11-13 21:40:40|111404|111354|111404|111354|111404|111354|111404|111354|1
1731534050000|2024-11-13 21:40:50|111403.9|111353.9|111408.7|111358.7|111408.7|111358.7|111403.9|111353.9|6
1731534060000|2024-11-13 21:41:00|111409.2|111359.2|111409|111359|111409.5|111359.5|111408.8|111358.8|7
1731534070000|2024-11-13 21:41:10|111408.9|111358.9|111409|111359|111409|111359|111408.9|111358.9|2
1731534080000|2024-11-13 21:41:20|111409.8|111359.8|111408.8|111358.8|111409.8|111359.8|111408.6|111358.6|8
1731534090000|2024-11-13 21:41:30|111408.9|111358.9|111409.7|111359.7|111409.7|111359.7|111408.9|111358.9|3
1731534100000|2024-11-13 21:41:40|111409.8|111359.8|111409.6|111359.6|111409.9|111359.9|111409.6|111359.6|3
1731534110000|2024-11-13 21:41:50|111409.7|111359.7|111410.1|111360.1|111410.1|111360.1|111409.6|111359.6|3
1731534120000|2024-11-13 21:42:00|111409.9|111359.9|111410.1|111360.1|111410.3|111360.3|111409.9|111359.9|4
1731534130000|2024-11-13 21:42:10|111409.2|111359.2|111409.2|111359.2|111409.7|111359.7|111408|111358|5
1731534140000|2024-11-13 21:42:20|111410.1|111360.1|111410.6|111360.6|111410.8|111360.8|111410.1|111360.1|6
1731534150000|2024-11-13 21:42:30|111410.2|111360.2|111410.3|111360.3|111410.3|111360.3|111410.2|111360.2|4
1731534160000|2024-11-13 21:42:40|111410.5|111360.5|111410.5|111360.5|111410.5|111360.5|111410.5|111360.5|1
1731534170000|2024-11-13 21:42:50|111410.4|111360.4|111410.7|111360.7|111410.7|111360.7|111409.7|111359.7|6
1731534180000|2024-11-13 21:43:00|111410.5|111360.5|111416.9|111366.9|111417.7|111367.7|111410.4|111360.4|7
1731534190000|2024-11-13 21:43:10|111417.6|111367.6|111411.2|111361.2|111417.7|111367.7|111411.2|111361.2|5
1731534200000|2024-11-13 21:43:20|111411.4|111361.4|111410.6|111360.6|111411.4|111361.4|111410.4|111360.4|7
1731534210000|2024-11-13 21:43:30|111411|111361|111410.5|111360.5|111411|111361|111410.5|111360.5|3
1731534220000|2024-11-13 21:43:40|111410.8|111360.8|111412.4|111362.4|111412.4|111362.4|111410.8|111360.8|3
1731534230000|2024-11-13 21:43:50|111411.5|111361.5|111413.1|111363.1|111413.1|111363.1|111411.5|111361.5|3
1731534240000|2024-11-13 21:44:00|111412.3|111362.3|111413|111363|111413.7|111363.7|111412.2|111362.2|6
1731534250000|2024-11-13 21:44:10|111413.7|111363.7|111413.7|111363.7|111414.1|111364.1|111413.7|111363.7|5
1731534260000|2024-11-13 21:44:20|111414|111364|111413.5|111363.5|111414.2|111364.2|111413.5|111363.5|5
1731534270000|2024-11-13 21:44:30|111414.6|111364.6|111415.8|111365.8|111416.1|111366.1|111414.6|111364.6|5
1731534280000|2024-11-13 21:44:40|111416.3|111366.3|111420.4|111370.4|111420.4|111370.4|111416.1|111366.1|9
1731534290000|2024-11-13 21:44:50|111422.5|111372.5|111421.5|111371.5|111423.1|111373.1|111420.2|111370.2|6
1731534300000|2024-11-13 21:45:00|111421.7|111371.7|111421.7|111371.7|111421.7|111371.7|111421.5|111371.5|5
1731534310000|2024-11-13 21:45:10|111421.8|111371.8|111421.7|111371.7|111421.8|111371.8|111421.7|111371.7|2
1731534320000|2024-11-13 21:45:20|111421.6|111371.6|111421.7|111371.7|111421.7|111371.7|111421.6|111371.6|2
1731534330000|2024-11-13 21:45:30|111422.1|111372.1|111417|111367|111422.1|111372.1|111417|111367|8
1731534340000|2024-11-13 21:45:40|111419.3|111369.3|111424.4|111374.4|111424.4|111374.4|111417.1|111367.1|7
1731534350000|2024-11-13 21:45:50|111423.3|111373.3|111421.1|111371.1|111423.3|111373.3|111416.8|111366.8|7
1731534360000|2024-11-13 21:46:00|111418.1|111368.1|111419.5|111369.5|111422.4|111372.4|111417.3|111367.3|14
1731534370000|2024-11-13 21:46:10|111420.8|111370.8|111420.7|111370.7|111420.8|111370.8|111420.7|111370.7|2
1731534380000|2024-11-13 21:46:20|111420.6|111370.6|111420.5|111370.5|111420.7|111370.7|111420.4|111370.4|5
1731534390000|2024-11-13 21:46:30|111420.9|111370.9|111424.6|111374.6|111424.9|111374.9|111420.9|111370.9|7
1731534400000|2024-11-13 21:46:40|111424.8|111374.8|111425.6|111375.6|111425.6|111375.6|111424|111374|5
1731534410000|2024-11-13 21:46:50|111424.6|111374.6|111424.9|111374.9|111424.9|111374.9|111424.5|111374.5|6
1731534420000|2024-11-13 21:47:00|111424.6|111374.6|111423.8|111373.8|111424.6|111374.6|111414.2|111364.2|3
1731534430000|2024-11-13 21:47:10|111424.8|111374.8|111424.4|111374.4|111424.8|111374.8|111424.4|111374.4|2
1731534440000|2024-11-13 21:47:20|111425.8|111375.8|111430.3|111380.3|111430.3|111380.3|111425.8|111375.8|8
1731534450000|2024-11-13 21:47:30|111429.9|111379.9|111422.9|111372.9|111429.9|111379.9|111422.9|111372.9|8
1731534460000|2024-11-13 21:47:40|111421.3|111371.3|111421.8|111371.8|111422|111372|111421.3|111371.3|3
1731534470000|2024-11-13 21:47:50|111422|111372|111430.1|111380.1|111430.1|111380.1|111421.9|111371.9|7
1731534480000|2024-11-13 21:48:00|111429.8|111379.8|111430.1|111380.1|111430.1|111380.1|111429.7|111379.7|4
1731534490000|2024-11-13 21:48:10|111429.9|111379.9|111430|111380|111430|111380|111429.9|111379.9|2
1731534500000|2024-11-13 21:48:20|111429.7|111379.7|111429.9|111379.9|111429.9|111379.9|111429.7|111379.7|2
1731534510000|2024-11-13 21:48:30|111428.4|111378.4|111429.1|111379.1|111429.1|111379.1|111426.7|111376.7|6
1731534520000|2024-11-13 21:48:40|111429.6|111379.6|111429.4|111379.4|111429.6|111379.6|111429.4|111379.4|2
1731534530000|2024-11-13 21:48:50|111429.3|111379.3|111429.7|111379.7|111429.7|111379.7|111428.9|111378.9|6
1731534540000|2024-11-13 21:49:00|111431.5|111381.5|111430.1|111380.1|111431.5|111381.5|111430.1|111380.1|3
1731534550000|2024-11-13 21:49:10|111429.3|111379.3|111427.5|111377.5|111429.7|111379.7|111427.1|111377.1|7
1731534560000|2024-11-13 21:49:20|111427.3|111377.3|111427.2|111377.2|111427.5|111377.5|111427.2|111377.2|4
1731534570000|2024-11-13 21:49:30|111427.6|111377.6|111427.6|111377.6|111427.6|111377.6|111427.5|111377.5|3
1731534580000|2024-11-13 21:49:40|111427.7|111377.7|111427.4|111377.4|111429.9|111379.9|111427.3|111377.3|8
1731534590000|2024-11-13 21:49:50|111426.6|111376.6|111423.6|111373.6|111426.6|111376.6|111423.3|111373.3|7
1731534600000|2024-11-13 21:50:00|111422.8|111372.8|111422.8|111372.8|111422.8|111372.8|111419.4|111369.4|4
1731534610000|2024-11-13 21:50:10|111422.2|111372.2|111421.8|111371.8|111422.2|111372.2|111421.8|111371.8|4
1731534620000|2024-11-13 21:50:20|111422.5|111372.5|111426.2|111376.2|111426.2|111376.2|111422.5|111372.5|5
1731534630000|2024-11-13 21:50:30|111426.5|111376.5|111425.5|111375.5|111426.5|111376.5|111423.1|111373.1|7
1731534640000|2024-11-13 21:50:40|111425.3|111375.3|111425.4|111375.4|111425.4|111375.4|111425.3|111375.3|4
1731534650000|2024-11-13 21:50:50|111423.6|111373.6|111424.8|111374.8|111424.8|111374.8|111422.7|111372.7|7
1731534660000|2024-11-13 21:51:00|111424.7|111374.7|111425.2|111375.2|111425.2|111375.2|111424.7|111374.7|3
1731534670000|2024-11-13 21:51:10|111425|111375|111424.8|111374.8|111425|111375|111424.8|111374.8|2
1731534680000|2024-11-13 21:51:20|111425|111375|111425.2|111375.2|111425.2|111375.2|111425|111375|2
1731534690000|2024-11-13 21:51:30|111425.3|111375.3|111424.5|111374.5|111425.3|111375.3|111423|111373|5
1731534700000|2024-11-13 21:51:40|111424.6|111374.6|111424.4|111374.4|111424.6|111374.6|111424.3|111374.3|5
1731534710000|2024-11-13 21:51:50|111426.1|111376.1|111424.9|111374.9|111426.7|111376.7|111424.9|111374.9|4
1731534720000|2024-11-13 21:52:00|111425|111375|111424.8|111374.8|111425.1|111375.1|111424.7|111374.7|4
1731534730000|2024-11-13 21:52:10|111422.8|111372.8|111424.8|111374.8|111424.8|111374.8|111422.8|111372.8|2
1731534740000|2024-11-13 21:52:20|111424.1|111374.1|111424.1|111374.1|111424.1|111374.1|111424.1|111374.1|1
1731534760000|2024-11-13 21:52:40|111421.5|111371.5|111421.5|111371.5|111421.5|111371.5|111421.5|111371.5|1
1731534770000|2024-11-13 21:52:50|111466.7|111319.6|111466.7|111319.6|111466.7|111319.6|111466.7|111319.6|1
1731534780000|2024-11-13 21:53:00|111466.8|111319.5|111466.8|111319.5|111466.8|111319.5|111466.8|111319.5|2
1731534790000|2024-11-13 21:53:10|111466.9|111319.4|111424.7|111374.7|111466.9|111374.7|111424.7|111319.4|3
1731534800000|2024-11-13 21:53:20|111425.1|111375.1|111422.8|111372.8|111425.5|111375.5|111422.8|111372.8|6
1731534830000|2024-11-13 21:53:50|111423.4|111373.4|111423.7|111373.7|111423.7|111373.7|111420.7|111370.7|3
1731534840000|2024-11-13 21:54:00|111424.1|111374.1|111426.7|111376.7|111427.5|111377.5|111424.1|111374.1|5
1731534850000|2024-11-13 21:54:10|111426.8|111376.8|111425.3|111375.3|111426.8|111376.8|111425.2|111375.2|3
1731534860000|2024-11-13 21:54:20|111426.1|111376.1|111425.5|111375.5|111426.2|111376.2|111425.5|111375.5|4
1731534870000|2024-11-13 21:54:30|111425.2|111375.2|111421.3|111371.3|111426.5|111376.5|111421.3|111371.3|8
1731534880000|2024-11-13 21:54:40|111420.5|111370.5|111413|111363|111420.5|111370.5|111413|111363|9
1731534890000|2024-11-13 21:54:50|111408.5|111358.5|111407.7|111357.7|111408.5|111358.5|111407.5|111357.5|4
1731534900000|2024-11-13 21:55:00|111411.5|111361.5|111447.8|111316.3|111450.9|111361.5|111411.5|111312.6|8
1731534910000|2024-11-13 21:55:10|111447.7|111316.4|111447.7|111316.4|111447.7|111316.4|111447.7|111316.4|2
1731534920000|2024-11-13 21:55:20|111458.8|111303.6|111459|111303.6|111459|111303.6|111458.8|111295|6
1731534930000|2024-11-13 21:55:30|111450.4|111303.3|111446.6|111307|111450.4|111312.3|111439.4|111303.3|8
1731534940000|2024-11-13 21:55:40|111445.3|111308.3|111445.4|111308.2|111445.4|111308.3|111445.3|111308.2|4
1731534950000|2024-11-13 21:55:50|111445.3|111308|111445.3|111308|111445.3|111308|111445.3|111308|2
1731534960000|2024-11-13 21:56:00|111462.2|111294.9|111460.7|111293.2|111462.6|111297.2|111460.7|111293.2|7
1731534970000|2024-11-13 21:56:10|111460.9|111293.5|111455.1|111287.6|111460.9|111297.3|111454.2|111278.2|6
1731534980000|2024-11-13 21:56:20|111450|111290|111437.3|111307.2|111453.4|111307.2|111437.3|111290|7
1731534990000|2024-11-13 21:56:30|111440.9|111307|111440.9|111306.9|111440.9|111307|111440.9|111299.4|5
1731535000000|2024-11-13 21:56:40|111437.3|111307.1|111437.3|111307.1|111437.3|111307.1|111437.3|111307.1|1
1731535010000|2024-11-13 21:56:50|111437.5|111307.2|111444.3|111290.1|111444.3|111307.2|111437.5|111278.7|7
1731535020000|2024-11-13 21:57:00|111444|111289.8|111455.3|111279.7|111455.3|111289.8|111444|111279.7|7
1731535030000|2024-11-13 21:57:10|111455.4||111455.4||111455.4||111455.4||1
1731535040000|2024-11-13 21:57:20|111455.7|111279.9|111456|111280.9|111456|111280.9|111455.7|111279.9|4
1731535050000|2024-11-13 21:57:30|111456.4|111283.2|111454.7|111278.6|111456.4|111283.2|111454.7|111278.6|7
1731535060000|2024-11-13 21:57:40|111456.1|111279.7|111456.1|111279.7|111456.1|111280.7|111456.1|111279.7|6
1731535070000|2024-11-13 21:57:50|111456.2|111279.6|111455.9|111279.1|111456.2|111279.6|111455.9|111279.1|6
1731535080000|2024-11-13 21:58:00|111456.6|111279.6|111456.6|111281.2|111456.6|111281.2|111456.5|111279.6|4
1731535090000|2024-11-13 21:58:10|111456.8|111280.9|111455.8|111280.1|111456.8|111280.9|111455.8|111280.1|6
1731535100000|2024-11-13 21:58:20|111455|111280.8|111461.7|111285|111464.1|111286.1|111455|111280.8|11
1731535110000|2024-11-13 21:58:30|111464.5|111285.3|111471.1|111293.2|111471.2|111293.2|111464.5|111285.2|6
1731535120000|2024-11-13 21:58:40|111477.7|111294.4|111470.9|111292.1|111477.7|111294.4|111470.9|111292.1|3
1731535130000|2024-11-13 21:58:50|111469.9|111292|111464.5|111287.1|111469.9|111292|111464.5|111286.6|9
1731535140000|2024-11-13 21:59:00|111466.8|111287.5|111468.1|111288.3|111468.1|111288.3|111466.8|111287.5|6
1731535150000|2024-11-13 21:59:10|111467.4|111290.1|111477.5|111279.9|111477.8|111290.1|111467.4|111279.4|9
1731535160000|2024-11-13 21:59:20|111478.3|111279.7|111481.3|111281.3|111481.3|111281.3|111476.7|111279.5|9
1731535170000|2024-11-13 21:59:30|111478.1|111278.1|111478.2|111278.2|111478.4|111278.4|111476.3|111276.3|11
1731535180000|2024-11-13 21:59:40|111477.7|111277.7|111477.9|111277.9|111478.8|111278.8|111477.1|111277.1|8
1731535190000|2024-11-13 21:59:50|111478.1|111278.1|111479.6|111279.6|111491.8|111291.8|111478.1|111278.1|12
1731535200000|2024-11-13 22:00:00|111468.8|111268.8|111468.8|111268.8|111468.8|111268.8|111468.8|111268.8|1
1731535250000|2024-11-13 22:00:50|111468|111268|111468|111268|111468|111268|111468|111268|1
1731535320000|2024-11-13 22:02:00|111479.1|111279.1|111479.1|111279.1|111479.1|111279.1|111479.1|111279.1|1
1731535350000|2024-11-13 22:02:30|111497|111297|111497.1|111297.1|111497.1|111297.1|111497|111297|2
1731535360000|2024-11-13 22:02:40|111497|111297|111496.5|111296.5|111497.1|111297.1|111496.5|111296.5|5
1731535370000|2024-11-13 22:02:50|111496.9|111296.9|111496.9|111296.9|111496.9|111296.9|111496.9|111296.9|1
1731535430000|2024-11-13 22:03:50|111496.3|111296.3|111496.3|111296.3|111496.3|111296.3|111496.3|111296.3|1
1731535440000|2024-11-13 22:04:00|111491.5|111291.5|111491.5|111291.5|111491.6|111291.6|111491.5|111291.5|3
1731535450000|2024-11-13 22:04:10|111477.1|111277.1|111497.8|111297.8|111497.8|111297.8|111477.1|111277.1|4
1731535460000|2024-11-13 22:04:20|111498.7|111298.7|111499|111299|111499|111299|111498.7|111298.7|3
1731535470000|2024-11-13 22:04:30|111479.1|111279.1|111503.9|111303.9|111504.1|111304.1|111479.1|111279.1|3
1731535490000|2024-11-13 22:04:50|111528.7|111328.7|111528.7|111328.7|111528.7|111328.7|111528.7|111328.7|1
1731535500000|2024-11-13 22:05:00|111529.5|111329.5|111529.4|111329.4|111529.5|111329.5|111529.4|111329.4|2
1731535530000|2024-11-13 22:05:30|111536.4|111336.4|111536.5|111336.5|111536.5|111336.5|111536.4|111336.4|2
1731535540000|2024-11-13 22:05:40|111536.4|111336.4|111536.4|111336.4|111536.4|111336.4|111536.4|111336.4|1
1731535560000|2024-11-13 22:06:00|111536.8|111336.8|111538.1|111338.1|111538.2|111338.2|111535.7|111335.7|5
1731535570000|2024-11-13 22:06:10|111538|111338|111537.8|111337.8|111538|111338|111537.8|111337.8|2
1731535590000|2024-11-13 22:06:30|111530.3|111330.3|111528.8|111328.8|111530.3|111330.3|111528.8|111328.8|4
1731535600000|2024-11-13 22:06:40|111528.3|111328.3|111525|111325|111528.3|111328.3|111525|111325|3
1731535610000|2024-11-13 22:06:50|111526|111326|111532.1|111332.1|111555.4|111355.4|111526|111326|6
1731535620000|2024-11-13 22:07:00|111527.9|111327.9|111524.1|111324.1|111527.9|111327.9|111524.1|111324.1|7
1731535630000|2024-11-13 22:07:10|111521.4|111321.4|111520|111320|111523.3|111323.3|111520|111320|6
1731535640000|2024-11-13 22:07:20|111519.3|111319.3|111517.2|111317.2|111520.5|111320.5|111517.2|111317.2|5
1731535650000|2024-11-13 22:07:30|111517.6|111317.6|111511.6|111311.6|111517.6|111317.6|111511.6|111311.6|6
1731535660000|2024-11-13 22:07:40|111511.4|111311.4|111513.6|111313.6|111513.8|111313.8|111510.9|111310.9|6
1731535670000|2024-11-13 22:07:50|111510.7|111310.7|111557.4|111357.4|111557.8|111357.8|111510.6|111310.6|7
1731535690000|2024-11-13 22:08:10|111557|111357|111555.8|111355.8|111557.4|111357.4|111555.8|111355.8|3
1731535700000|2024-11-13 22:08:20|111553.5|111353.5|111539.9|111339.9|111553.5|111353.5|111539.9|111339.9|6
1731535710000|2024-11-13 22:08:30|111543.5|111343.5|111538.4|111338.4|111543.5|111343.5|111538.4|111338.4|6
1731535720000|2024-11-13 22:08:40|111539|111339|111524.2|111324.2|111539|111339|111524.2|111324.2|2
1731535730000|2024-11-13 22:08:50|111530.7|111330.7|111527.5|111327.5|111530.7|111330.7|111523.7|111323.7|6
1731535740000|2024-11-13 22:09:00|111526.7|111326.7|111526.2|111326.2|111526.7|111326.7|111521.7|111321.7|7
1731535750000|2024-11-13 22:09:10|111526.4|111326.4|111516.3|111316.3|111526.4|111326.4|111514.5|111314.5|7
1731535760000|2024-11-13 22:09:20|111523|111323|111524.5|111324.5|111524.5|111324.5|111523|111323|4
1731535770000|2024-11-13 22:09:30|111523.5|111323.5|111522.3|111322.3|111523.5|111323.5|111522.3|111322.3|5
1731535780000|2024-11-13 22:09:40|111514.2|111314.2|111522.4|111322.4|111522.4|111322.4|111514.2|111314.2|2
1731535790000|2024-11-13 22:09:50|111522.5|111322.5|111522.5|111322.5|111522.5|111322.5|111522.5|111322.5|1
1731535800000|2024-11-13 22:10:00|111520|111320|111521|111321|111521.5|111321.5|111520|111320|3
1731535810000|2024-11-13 22:10:10|111522.4|111322.4|111535.9|111335.9|111536|111336|111522.4|111322.4|4
1731535820000|2024-11-13 22:10:20|111536|111336|111536|111336|111536|111336|111536|111336|1
1731535830000|2024-11-13 22:10:30|111532.5|111332.5|111535.8|111335.8|111535.9|111335.9|111532.5|111332.5|3
1731535840000|2024-11-13 22:10:40|111535.9|111335.9|111535.9|111335.9|111536|111336|111535.9|111335.9|3
1731535850000|2024-11-13 22:10:50|111518.6|111318.6|111535.9|111335.9|111535.9|111335.9|111518.6|111318.6|2
1731535860000|2024-11-13 22:11:00|111535.8|111335.8|111532.3|111332.3|111535.8|111335.8|111532.3|111332.3|3
1731535870000|2024-11-13 22:11:10|111532.4|111332.4|111537|111337|111537|111337|111532.4|111332.4|4
1731535880000|2024-11-13 22:11:20|111555.1|111355.1|111568|111368|111568|111368|111553.8|111353.8|4
1731535890000|2024-11-13 22:11:30|111568.1|111368.1|111567.9|111367.9|111568.1|111368.1|111567.9|111367.9|2
1731535900000|2024-11-13 22:11:40|111568.1|111368.1|111561.3|111361.3|111568.1|111368.1|111550.7|111350.7|6
1731535910000|2024-11-13 22:11:50|111559.2|111359.2|111548.8|111348.8|111559.2|111359.2|111548.8|111348.8|3
1731535920000|2024-11-13 22:12:00|111517.9|111317.9|111514.3|111314.3|111527.5|111327.5|111514.3|111314.3|4
1731535930000|2024-11-13 22:12:10|111527.5|111327.5|111537.1|111337.1|111537.1|111337.1|111527.5|111327.5|4
1731535940000|2024-11-13 22:12:20|111537.4|111337.4|111537.4|111337.4|111537.5|111337.5|111533.6|111333.6|7
1731535950000|2024-11-13 22:12:30|111533.6|111333.6|111537.2|111337.2|111539.4|111339.4|111533.6|111333.6|4
1731535960000|2024-11-13 22:12:40|111520.7|111320.7|111531|111331|111531.1|111331.1|111517.7|111317.7|5
1731535970000|2024-11-13 22:12:50|111534.4|111334.4|111552.3|111352.3|111552.3|111352.3|111534.4|111334.4|5
1731535980000|2024-11-13 22:13:00|111552.4|111352.4|111552.2|111352.2|111552.4|111352.4|111552.2|111352.2|6
1731535990000|2024-11-13 22:13:10|111553.3|111353.3|111553.3|111353.3|111553.7|111353.7|111553.3|111353.3|3
1731536000000|2024-11-13 22:13:20|111554.3|111354.3|111530.2|111330.2|111554.3|111354.3|111530.2|111330.2|10
1731536010000|2024-11-13 22:13:30|111528.3|111328.3|111537.1|111337.1|111537.1|111337.1|111525.8|111325.8|13
1731536020000|2024-11-13 22:13:40|111536.5|111336.5|111535.9|111335.9|111536.5|111336.5|111535.9|111335.9|5
1731536030000|2024-11-13 22:13:50|111536|111336|111536.6|111336.6|111536.6|111336.6|111536|111336|4
1731536040000|2024-11-13 22:14:00|111536.5|111336.5|111536|111336|111537.3|111337.3|111534.2|111334.2|8
1731536050000|2024-11-13 22:14:10|111536.5|111336.5|111529.1|111329.1|111536.5|111336.5|111529.1|111329.1|5
1731536060000|2024-11-13 22:14:20|111530.5|111330.5|111530.6|111330.6|111530.9|111330.9|111530.4|111330.4|6
1731536070000|2024-11-13 22:14:30|111530.5|111330.5|111538|111338|111539.5|111339.5|111530.5|111330.5|10
1731536080000|2024-11-13 22:14:40|111539.5|111339.5|111543.5|111343.5|111544.5|111344.5|111538.9|111338.9|6
1731536090000|2024-11-13 22:14:50|111544.3|111344.3|111542.9|111342.9|111544.7|111344.7|111542.9|111342.9|8
1731536100000|2024-11-13 22:15:00|111541.7|111341.7|111533.4|111333.4|111544.4|111344.4|111533.4|111333.4|7
1731536110000|2024-11-13 22:15:10|111542.8|111342.8|111532.1|111332.1|111542.8|111342.8|111532.1|111332.1|10
1731536120000|2024-11-13 22:15:20|111531.6|111331.6|111534.7|111334.7|111535.4|111335.4|111531.6|111331.6|8
1731536130000|2024-11-13 22:15:30|111534.6|111334.6|111537.9|111337.9|111538.2|111338.2|111533.1|111333.1|8
1731536140000|2024-11-13 22:15:40|111535.9|111335.9|111534.7|111334.7|111548.3|111348.3|111530.7|111330.7|6
1731536150000|2024-11-13 22:15:50|111537.7|111337.7|111538.4|111338.4|111540|111340|111537.7|111337.7|6
1731536160000|2024-11-13 22:16:00|111542.6|111342.6|111545.8|111345.8|111547.8|111347.8|111542.6|111342.6|10
1731536170000|2024-11-13 22:16:10|111545.5|111345.5|111545.7|111345.7|111545.9|111345.9|111544.5|111344.5|7
1731536180000|2024-11-13 22:16:20|111545.2|111345.2|111545.8|111345.8|111549.3|111349.3|111545.1|111345.1|9
1731536190000|2024-11-13 22:16:30|111545.4|111345.4|111545.4|111345.4|111546.1|111346.1|111544.7|111344.7|8
1731536200000|2024-11-13 22:16:40|111544.7|111344.7|111545.3|111345.3|111545.4|111345.4|111544.7|111344.7|5
1731536210000|2024-11-13 22:16:50|111545.1|111345.1|111545.2|111345.2|111545.2|111345.2|111544.9|111344.9|5
1731536220000|2024-11-13 22:17:00|111545.6|111345.6|111545.2|111345.2|111546|111346|111544.3|111344.3|7
1731536230000|2024-11-13 22:17:10|111545.8|111345.8|111529.6|111329.6|111545.8|111345.8|111529.6|111329.6|3
1731536240000|2024-11-13 22:17:20|111527.7|111327.7|111528.4|111328.4|111528.4|111328.4|111527.6|111327.6|4
1731536250000|2024-11-13 22:17:30|111528.1|111328.1|111528.4|111328.4|111528.4|111328.4|111528.1|111328.1|4
1731536260000|2024-11-13 22:17:40|111527.2|111327.2|111545.1|111345.1|111545.1|111345.1|111527.2|111327.2|7
1731536270000|2024-11-13 22:17:50|111545|111345|111542.7|111342.7|111545|111345|111539.4|111339.4|7
1731536280000|2024-11-13 22:18:00|111542.4|111342.4|111510.2|111310.2|111542.4|111342.4|111510.2|111310.2|8
1731536290000|2024-11-13 22:18:10|111528.9|111328.9|111518|111318|111528.9|111328.9|111517.9|111317.9|5
1731536300000|2024-11-13 22:18:20|111519.2|111319.2|111526.7|111326.7|111526.7|111326.7|111517.5|111317.5|8
1731536310000|2024-11-13 22:18:30|111526.1|111326.1|111524.1|111324.1|111526.1|111326.1|111522.1|111322.1|9
1731536320000|2024-11-13 22:18:40|111524.3|111324.3|111537.4|111337.4|111537.7|111337.7|111524.3|111324.3|7
1731536330000|2024-11-13 22:18:50|111537.3|111337.3|111540|111340|111541.1|111341.1|111537.2|111337.2|10
1731536340000|2024-11-13 22:19:00|111540.1|111340.1|111541.6|111341.6|111541.6|111341.6|111540.1|111340.1|6
1731536350000|2024-11-13 22:19:10|111541.7|111341.7|111540.3|111340.3|111541.7|111341.7|111540.3|111340.3|4
1731536360000|2024-11-13 22:19:20|111539.7|111339.7|111539.8|111339.8|111540|111340|111539.6|111339.6|6
1731536370000|2024-11-13 22:19:30|111540|111340|111539.9|111339.9|111540|111340|111539.8|111339.8|5
1731536380000|2024-11-13 22:19:40|111540|111340|111539.6|111339.6|111540|111340|111539.5|111339.5|3
1731536390000|2024-11-13 22:19:50|111539.5|111339.5|111541.4|111341.4|111541.4|111341.4|111539.5|111339.5|4
1731536400000|2024-11-13 22:20:00|111541.5|111341.5|111542.2|111342.2|111542.2|111342.2|111541.4|111341.4|4
1731536410000|2024-11-13 22:20:10|111542.6|111342.6|111542.6|111342.6|111542.7|111342.7|111542.6|111342.6|3
1731536420000|2024-11-13 22:20:20|111542.7|111342.7|111542.6|111342.6|111542.7|111342.7|111542.6|111342.6|2
1731536430000|2024-11-13 22:20:30|111542|111342|111542|111342|111542|111342|111542|111342|1
1731536440000|2024-11-13 22:20:40|111541.8|111341.8|111543.7|111343.7|111543.8|111343.8|111541.8|111341.8|6
1731536450000|2024-11-13 22:20:50|111543.8|111343.8|111543.7|111343.7|111543.8|111343.8|111543.7|111343.7|2
1731536460000|2024-11-13 22:21:00|111543.8|111343.8|111543.8|111343.8|111543.8|111343.8|111543.8|111343.8|1
1731536470000|2024-11-13 22:21:10|111543|111343|111543.8|111343.8|111543.9|111343.9|111543|111343|4
1731536480000|2024-11-13 22:21:20|111542.9|111342.9|111543.4|111343.4|111543.4|111343.4|111542.8|111342.8|3
1731536490000|2024-11-13 22:21:30|111542.9|111342.9|111543|111343|111543|111343|111542.9|111342.9|2
1731536500000|2024-11-13 22:21:40|111543.2|111343.2|111541.5|111341.5|111551.6|111351.6|111538.2|111338.2|9
1731536510000|2024-11-13 22:21:50|111541.4|111341.4|111540.5|111340.5|111541.4|111341.4|111540.1|111340.1|6
1731536520000|2024-11-13 22:22:00|111540.6|111340.6|111539.5|111339.5|111540.6|111340.6|111538.7|111338.7|6
1731536530000|2024-11-13 22:22:10|111539.6|111339.6|111539.8|111339.8|111539.8|111339.8|111539.6|111339.6|5
1731536540000|2024-11-13 22:22:20|111539.7|111339.7|111540.9|111340.9|111540.9|111340.9|111539.1|111339.1|5
1731536560000|2024-11-13 22:22:40|111540.7|111340.7|111537.1|111337.1|111540.7|111340.7|111536|111336|4
1731536570000|2024-11-13 22:22:50|111537.3|111337.3|111537.4|111337.4|111537.4|111337.4|111537.1|111337.1|6
1731536580000|2024-11-13 22:23:00|111537.3|111337.3|111537.4|111337.4|111537.4|111337.4|111537.3|111337.3|2
1731536590000|2024-11-13 22:23:10|111537.5|111337.5|111538.7|111338.7|111538.7|111338.7|111537.5|111337.5|2
1731536600000|2024-11-13 22:23:20|111538.8|111338.8|111538.8|111338.8|111538.8|111338.8|111538.8|111338.8|1
1731536610000|2024-11-13 22:23:30|111537.9|111337.9|111538.4|111338.4|111539.2|111339.2|111537.9|111337.9|6
1731536620000|2024-11-13 22:23:40|111538.5|111338.5|111543.4|111343.4|111543.4|111343.4|111538.3|111338.3|5
1731536630000|2024-11-13 22:23:50|111543.6|111343.6|111543|111343|111543.6|111343.6|111542.8|111342.8|6
1731536640000|2024-11-13 22:24:00|111541.7|111341.7|111542.2|111342.2|111542.5|111342.5|111541.7|111341.7|5
1731536650000|2024-11-13 22:24:10|111542.1|111342.1|111550.6|111350.6|111550.6|111350.6|111542.1|111342.1|4
1731536660000|2024-11-13 22:24:20|111549.9|111349.9|111548.5|111348.5|111549.9|111349.9|111536.1|111336.1|9
1731536670000|2024-11-13 22:24:30|111548.6|111348.6|111548.4|111348.4|111548.9|111348.9|111547.9|111347.9|10
1731536680000|2024-11-13 22:24:40|111547.4|111347.4|111539.3|111339.3|111549.7|111349.7|111537.1|111337.1|10
1731536690000|2024-11-13 22:24:50|111540.6|111340.6|111535.1|111335.1|111540.6|111340.6|111535.1|111335.1|9
1731536700000|2024-11-13 22:25:00|111540.1|111340.1|111558.8|111358.8|111558.8|111358.8|111540.1|111340.1|9
1731536710000|2024-11-13 22:25:10|111558.9|111358.9|111554|111354|111572.1|111372.1|111552|111352|8
1731536720000|2024-11-13 22:25:20|111554.2|111354.2|111553|111353|111571.4|111371.4|111552.7|111352.7|8
1731536730000|2024-11-13 22:25:30|111553.9|111353.9|111554.8|111354.8|111561.8|111361.8|111551.5|111351.5|13
1731536740000|2024-11-13 22:25:40|111555.2|111355.2|111552.7|111352.7|111555.2|111355.2|111550.4|111350.4|6
1731536750000|2024-11-13 22:25:50|111551.7|111351.7|111555.2|111355.2|111565.9|111365.9|111551.7|111351.7|11
1731536760000|2024-11-13 22:26:00|111555.6|111355.6|111555|111355|111555.6|111355.6|111553.6|111353.6|6
1731536770000|2024-11-13 22:26:10|111554.9|111354.9|111555.4|111355.4|111573|111373|111554.3|111354.3|7
1731536780000|2024-11-13 22:26:20|111554.3|111354.3|111553.8|111353.8|111562.2|111362.2|111551.1|111351.1|9
1731536790000|2024-11-13 22:26:30|111572.9|111372.9|111541.3|111341.3|111572.9|111372.9|111541.3|111341.3|9
1731536800000|2024-11-13 22:26:40|111541.4|111341.4|111538.1|111338.1|111556.7|111356.7|111538.1|111338.1|6
1731536810000|2024-11-13 22:26:50|111550.4|111350.4|111559.7|111359.7|111563.5|111363.5|111550.4|111350.4|9
1731536820000|2024-11-13 22:27:00|111554.9|111354.9|111555|111355|111559.7|111359.7|111553.9|111353.9|5
1731536830000|2024-11-13 22:27:10|111555.3|111355.3|111563|111363|111563|111363|111555.3|111355.3|3
1731536840000|2024-11-13 22:27:20|111563.1|111363.1|111558.3|111358.3|111563.1|111363.1|111558.2|111358.2|3
1731536850000|2024-11-13 22:27:30|111557.9|111357.9|111558|111358|111558|111358|111557.9|111357.9|2
1731536860000|2024-11-13 22:27:40|111558.1|111358.1|111573|111373|111574.5|111374.5|111557.8|111357.8|5
1731536870000|2024-11-13 22:27:50|111567.9|111367.9|111546|111346|111572.4|111372.4|111539.4|111339.4|11
1731536880000|2024-11-13 22:28:00|111548.4|111348.4|111545.7|111345.7|111549.7|111349.7|111545.4|111345.4|10
1731536890000|2024-11-13 22:28:10|111545.5|111345.5|111545.1|111345.1|111545.8|111345.8|111545.1|111345.1|8
1731536900000|2024-11-13 22:28:20|111545|111345|111544.7|111344.7|111545.3|111345.3|111544.7|111344.7|10
1731536910000|2024-11-13 22:28:30|111544.6|111344.6|111538.3|111338.3|111545.2|111345.2|111538.3|111338.3|6
1731536920000|2024-11-13 22:28:40|111545|111345|111535.6|111335.6|111545|111345|111535.6|111335.6|4
1731536930000|2024-11-13 22:28:50|111535.7|111335.7|111535.9|111335.9|111537|111337|111535.7|111335.7|3
1731536940000|2024-11-13 22:29:00|111535.5|111335.5|111535.6|111335.6|111535.6|111335.6|111534.4|111334.4|4
1731536950000|2024-11-13 22:29:10|111535.5|111335.5|111541.7|111341.7|111545.5|111345.5|111535.5|111335.5|5
1731536960000|2024-11-13 22:29:20|111537.4|111337.4|111527.6|111327.6|111537.4|111337.4|111514|111314|11
1731536970000|2024-11-13 22:29:30|111527.7|111327.7|111527.8|111327.8|111527.8|111327.8|111527.6|111327.6|4
1731536980000|2024-11-13 22:29:40|111527.6|111327.6|111515.9|111315.9|111527.6|111327.6|111515.6|111315.6|8
1731536990000|2024-11-13 22:29:50|111514|111314|111516.4|111316.4|111517.3|111317.3|111514|111314|8
1731537000000|2024-11-13 22:30:00|111521.8|111321.8|111514.4|111314.4|111525.1|111325.1|111511.7|111311.7|10
1731537010000|2024-11-13 22:30:10|111507.1|111307.1|111516.2|111316.2|111527.1|111327.1|111507.1|111307.1|7
1731537020000|2024-11-13 22:30:20|111511.6|111311.6|111513.6|111313.6|111513.6|111313.6|111511.1|111311.1|8
1731537030000|2024-11-13 22:30:30|111512.1|111312.1|111512.3|111312.3|111526.4|111326.4|111512.1|111312.1|4
1731537040000|2024-11-13 22:30:40|111515.7|111315.7|111515.4|111315.4|111516.1|111316.1|111515.4|111315.4|7
1731537050000|2024-11-13 22:30:50|111507.7|111307.7|111498.2|111298.2|111507.7|111307.7|111498.2|111298.2|8
1731537060000|2024-11-13 22:31:00|111502.2|111302.2|111510.7|111310.7|111510.7|111310.7|111502|111302|8
1731537070000|2024-11-13 22:31:10|111519.5|111319.5|111492|111292|111519.5|111319.5|111491.9|111291.9|7
1731537080000|2024-11-13 22:31:20|111497.7|111297.7|111509.8|111309.8|111518.3|111318.3|111495.4|111295.4|7
1731537090000|2024-11-13 22:31:30|111504.7|111304.7|111501|111301|111504.7|111304.7|111498.9|111298.9|7
1731537100000|2024-11-13 22:31:40|111496.1|111296.1|111526.7|111326.7|111526.7|111326.7|111495.6|111295.6|10
1731537110000|2024-11-13 22:31:50|111518.2|111318.2|111498.5|111298.5|111521.1|111321.1|111497.8|111297.8|6
1731537120000|2024-11-13 22:32:00|111491.8|111291.8|111526.9|111326.9|111528.2|111328.2|111491.7|111291.7|10
1731537130000|2024-11-13 22:32:10|111526.4|111326.4|111524.5|111324.5|111527.2|111327.2|111524.5|111324.5|5
1731537140000|2024-11-13 22:32:20|111524.8|111324.8|111523.9|111323.9|111524.8|111324.8|111523.9|111323.9|5
1731537150000|2024-11-13 22:32:30|111523.7|111323.7|111525.2|111325.2|111525.3|111325.3|111523.7|111323.7|4
1731537160000|2024-11-13 22:32:40|111524.7|111324.7|111524.7|111324.7|111524.8|111324.8|111524.6|111324.6|4
1731537180000|2024-11-13 22:33:00|111524.2|111324.2|111524.8|111324.8|111524.8|111324.8|111524.2|111324.2|4
1731537190000|2024-11-13 22:33:10|111524.9|111324.9|111525|111325|111525|111325|111524.9|111324.9|2
1731537200000|2024-11-13 22:33:20|111525.1|111325.1|111525.2|111325.2|111525.2|111325.2|111525.1|111325.1|2
1731537210000|2024-11-13 22:33:30|111525.3|111325.3|111525.2|111325.2|111525.3|111325.3|111525.2|111325.2|2
1731537220000|2024-11-13 22:33:40|111524.7|111324.7|111522.7|111322.7|111524.9|111324.9|111522.7|111322.7|5
1731537230000|2024-11-13 22:33:50|111524.3|111324.3|111524.2|111324.2|111524.4|111324.4|111524.2|111324.2|4
1731537240000|2024-11-13 22:34:00|111524.3|111324.3|111524.4|111324.4|111524.4|111324.4|111524.1|111324.1|4
1731537250000|2024-11-13 22:34:10|111522.1|111322.1|111521.6|111321.6|111522.1|111322.1|111521.6|111321.6|3
1731537260000|2024-11-13 22:34:20|111520.7|111320.7|111523.8|111323.8|111524.1|111324.1|111520.7|111320.7|7
1731537270000|2024-11-13 22:34:30|111523.9|111323.9|111523.9|111323.9|111523.9|111323.9|111523.8|111323.8|3
1731537280000|2024-11-13 22:34:40|111523.8|111323.8|111521.3|111321.3|111523.9|111323.9|111521.3|111321.3|3
1731537290000|2024-11-13 22:34:50|111521.4|111321.4|111521.4|111321.4|111524|111324|111521.3|111321.3|7
1731537300000|2024-11-13 22:35:00|111523.8|111323.8|111526|111326|111526.1|111326.1|111523.8|111323.8|5
1731537310000|2024-11-13 22:35:10|111524.6|111324.6|111523.9|111323.9|111524.6|111324.6|111523.9|111323.9|3
1731537320000|2024-11-13 22:35:20|111523.5|111323.5|111526.8|111326.8|111526.8|111326.8|111523.5|111323.5|3
1731537330000|2024-11-13 22:35:30|111526.9|111326.9|111524.8|111324.8|111526.9|111326.9|111524.7|111324.7|3
1731537340000|2024-11-13 22:35:40|111527.4|111327.4|111528|111328|111528.8|111328.8|111526.7|111326.7|5
1731537350000|2024-11-13 22:35:50|111528.1|111328.1|111529.7|111329.7|111529.7|111329.7|111527.8|111327.8|5
1731537360000|2024-11-13 22:36:00|111529.8|111329.8|111529.1|111329.1|111529.8|111329.8|111529|111329|5
1731537370000|2024-11-13 22:36:10|111529.2|111329.2|111529.2|111329.2|111529.2|111329.2|111529.2|111329.2|1
1731537380000|2024-11-13 22:36:20|111529.7|111329.7|111530|111330|111530.4|111330.4|111529.7|111329.7|5
1731537390000|2024-11-13 22:36:30|111530.1|111330.1|111531|111331|111531|111331|111530.1|111330.1|5
1731537400000|2024-11-13 22:36:40|111531.2|111331.2|111531.7|111331.7|111531.7|111331.7|111531.2|111331.2|3
1731537410000|2024-11-13 22:36:50|111531.8|111331.8|111530.8|111330.8|111531.8|111331.8|111530.7|111330.7|4
1731537420000|2024-11-13 22:37:00|111530.7|111330.7|111530.9|111330.9|111530.9|111330.9|111530.7|111330.7|5
1731537430000|2024-11-13 22:37:10|111531|111331|111519.3|111319.3|111531|111331|111519.3|111319.3|5
1731537440000|2024-11-13 22:37:20|111519.9|111319.9|111519.9|111319.9|111520.6|111320.6|111519.9|111319.9|5
1731537450000|2024-11-13 22:37:30|111520|111320|111519.5|111319.5|111520.1|111320.1|111519.5|111319.5|5
1731537460000|2024-11-13 22:37:40|111519.1|111319.1|111519.1|111319.1|111519.8|111319.8|111519.1|111319.1|3
1731537470000|2024-11-13 22:37:50|111518.9|111318.9|111519.9|111319.9|111519.9|111319.9|111518.7|111318.7|3
1731537480000|2024-11-13 22:38:00|111520|111320|111519.9|111319.9|111520|111320|111519.8|111319.8|3
1731537490000|2024-11-13 22:38:10|111520|111320|111520|111320|111520|111320|111519.9|111319.9|3
1731537500000|2024-11-13 22:38:20|111519.9|111319.9|111519.5|111319.5|111519.9|111319.9|111519|111319|3
1731537510000|2024-11-13 22:38:30|111518.2|111318.2|111519.5|111319.5|111519.5|111319.5|111518.2|111318.2|2
1731537520000|2024-11-13 22:38:40|111519.4|111319.4|111519.6|111319.6|111519.7|111319.7|111519.4|111319.4|4
1731537530000|2024-11-13 22:38:50|111519.7|111319.7|111520.6|111320.6|111520.6|111320.6|111519.6|111319.6|3
1731537540000|2024-11-13 22:39:00|111520.7|111320.7|111523.4|111323.4|111523.4|111323.4|111520.7|111320.7|2
1731537550000|2024-11-13 22:39:10|111521.5|111321.5|111521.5|111321.5|111521.5|111321.5|111521.5|111321.5|1
1731537560000|2024-11-13 22:39:20|111521.3|111321.3|111522.4|111322.4|111522.4|111322.4|111521.3|111321.3|3
1731537570000|2024-11-13 22:39:30|111528.2|111328.2|111528.2|111328.2|111528.2|111328.2|111528.2|111328.2|1
1731537580000|2024-11-13 22:39:40|111528.6|111328.6|111528.2|111328.2|111528.6|111328.6|111528.2|111328.2|2
1731537590000|2024-11-13 22:39:50|111528.3|111328.3|111528.4|111328.4|111528.4|111328.4|111528.3|111328.3|2
1731537600000|2024-11-13 22:40:00|111528.3|111328.3|111526.3|111326.3|111528.3|111328.3|111526.3|111326.3|7
1731537610000|2024-11-13 22:40:10|111527|111327|111526.7|111326.7|111527|111327|111526.6|111326.6|3
1731537620000|2024-11-13 22:40:20|111526.8|111326.8|111526.8|111326.8|111526.9|111326.9|111525.6|111325.6|6
1731537630000|2024-11-13 22:40:30|111526.9|111326.9|111527.2|111327.2|111527.2|111327.2|111526.1|111326.1|5
1731537640000|2024-11-13 22:40:40|111526.4|111326.4|111526|111326|111526.4|111326.4|111524.8|111324.8|5
1731537650000|2024-11-13 22:40:50|111526.2|111326.2|111523.9|111323.9|111526.2|111326.2|111523.9|111323.9|6
1731537660000|2024-11-13 22:41:00|111524.6|111324.6|111524.5|111324.5|111525|111325|111522.8|111322.8|8
1731537670000|2024-11-13 22:41:10|111523.8|111323.8|111524.9|111324.9|111525.2|111325.2|111523.8|111323.8|8
1731537680000|2024-11-13 22:41:20|111526.1|111326.1|111522.3|111322.3|111526.1|111326.1|111522.3|111322.3|5
1731537690000|2024-11-13 22:41:30|111525.4|111325.4|111521.5|111321.5|111525.4|111325.4|111520.6|111320.6|6
1731537700000|2024-11-13 22:41:40|111521.6|111321.6|111521.5|111321.5|111521.6|111321.6|111521.5|111321.5|2
1731537710000|2024-11-13 22:41:50|111521.6|111321.6|111511.5|111311.5|111531.4|111331.4|111509.6|111309.6|7
1731537720000|2024-11-13 22:42:00|111516.7|111316.7|111517.2|111317.2|111527.3|111327.3|111510.6|111310.6|9
1731537730000|2024-11-13 22:42:10|111526.5|111326.5|111511.4|111311.4|111526.5|111326.5|111511.4|111311.4|6
1731537740000|2024-11-13 22:42:20|111530.4|111330.4|111530.7|111330.7|111531.3|111331.3|111530.4|111330.4|6
1731537750000|2024-11-13 22:42:30|111534.6|111334.6|111528.8|111328.8|111543.6|111343.6|111515.7|111315.7|7
1731537760000|2024-11-13 22:42:40|111532.6|111332.6|111518.8|111318.8|111532.6|111332.6|111518.8|111318.8|5
1731537770000|2024-11-13 22:42:50|111518.7|111318.7|111515|111315|111529.3|111329.3|111515|111315|7
1731537780000|2024-11-13 22:43:00|111514.9|111314.9|111517|111317|111517.5|111317.5|111514.9|111314.9|6
1731537790000|2024-11-13 22:43:10|111517.2|111317.2|111520|111320|111520|111320|111509.5|111309.5|7
1731537800000|2024-11-13 22:43:20|111519.7|111319.7|111495.8|111295.8|111522.4|111322.4|111495.7|111295.7|9
1731537810000|2024-11-13 22:43:30|111495.5|111295.5|111509.5|111309.5|111510.3|111310.3|111488.3|111288.3|9
1731537820000|2024-11-13 22:43:40|111510.5|111310.5|111509.7|111309.7|111513|111313|111509.5|111309.5|8
1731537830000|2024-11-13 22:43:50|111511.1|111311.1|111501.6|111301.6|111511.8|111311.8|111495.9|111295.9|9
1731537840000|2024-11-13 22:44:00|111501.9|111301.9|111490.3|111290.3|111502|111302|111490.2|111290.2|8
1731537850000|2024-11-13 22:44:10|111487.1|111287.1|111500.6|111300.6|111501.8|111301.8|111487.1|111287.1|10
1731537870000|2024-11-13 22:44:30|111498.5|111298.5|111497.9|111297.9|111499.4|111299.4|111496.4|111296.4|6
1731537880000|2024-11-13 22:44:40|111496|111296|111501.8|111301.8|111501.8|111301.8|111496|111296|7
1731537890000|2024-11-13 22:44:50|111500.2|111300.2|111500.9|111300.9|111502.9|111302.9|111500.2|111300.2|4
1731537900000|2024-11-13 22:45:00|111498.4|111298.4|111500.6|111300.6|111500.6|111300.6|111498.4|111298.4|6
1731537910000|2024-11-13 22:45:10|111495.5|111295.5|111495.5|111295.5|111496|111296|111495.4|111295.4|6
1731537920000|2024-11-13 22:45:20|111500.7|111300.7|111500.5|111300.5|111500.7|111300.7|111500.2|111300.2|6
1731537930000|2024-11-13 22:45:30|111498.4|111298.4|111497.9|111297.9|111498.4|111298.4|111497.9|111297.9|4
1731537940000|2024-11-13 22:45:40|111498.9|111298.9|111500.2|111300.2|111500.2|111300.2|111496.2|111296.2|6
1731537950000|2024-11-13 22:45:50|111500.5|111300.5|111491.8|111291.8|111500.5|111300.5|111490.8|111290.8|9
1731537960000|2024-11-13 22:46:00|111493.7|111293.7|111491.9|111291.9|111493.7|111293.7|111491.9|111291.9|7
1731537970000|2024-11-13 22:46:10|111492.7|111292.7|111490.8|111290.8|111530.7|111330.7|111490.3|111290.3|7
1731537980000|2024-11-13 22:46:20|111491.1|111291.1|111506.4|111306.4|111506.4|111306.4|111491.1|111291.1|7
1731537990000|2024-11-13 22:46:30|111507|111307|111497.1|111297.1|111507|111307|111497.1|111297.1|9
1731538000000|2024-11-13 22:46:40|111500|111300|111504.5|111304.5|111504.5|111304.5|111499.2|111299.2|9
1731538010000|2024-11-13 22:46:50|111532.6|111332.6|111505.3|111305.3|111537.8|111337.8|111505.3|111305.3|6
1731538020000|2024-11-13 22:47:00|111510|111310|111498.3|111298.3|111522.6|111322.6|111498.3|111298.3|8
1731538030000|2024-11-13 22:47:10|111498.7|111298.7|111506.4|111306.4|111506.6|111306.6|111498.7|111298.7|8
1731538040000|2024-11-13 22:47:20|111515|111315|111507.7|111307.7|111517.1|111317.1|111506.4|111306.4|9
1731538050000|2024-11-13 22:47:30|111507.6|111307.6|111527.8|111327.8|111541.3|111341.3|111507.6|111307.6|6
1731538060000|2024-11-13 22:47:40|111526.7|111326.7|111539.5|111339.5|111540.1|111340.1|111487.7|111287.7|9
1731538070000|2024-11-13 22:47:50|111490.5|111290.5|111488.2|111288.2|111490.5|111290.5|111487.9|111287.9|5
1731538080000|2024-11-13 22:48:00|111488.3|111288.3|111506.1|111306.1|111506.6|111306.6|111487.9|111287.9|4
1731538090000|2024-11-13 22:48:10|111501.5|111301.5|111504.5|111304.5|111505.8|111305.8|111501.5|111301.5|9
1731538100000|2024-11-13 22:48:20|111504.8|111304.8|111487.7|111287.7|111506.2|111306.2|111487.7|111287.7|5
1731538110000|2024-11-13 22:48:30|111488.5|111288.5|111489|111289|111514.9|111314.9|111488.3|111288.3|7
1731538120000|2024-11-13 22:48:40|111488.7|111288.7|111515.4|111315.4|111523.4|111323.4|111488.7|111288.7|11
1731538130000|2024-11-13 22:48:50|111515|111315|111511.6|111311.6|111515|111315|111511.6|111311.6|7
1731538140000|2024-11-13 22:49:00|111507.8|111307.8|111512.1|111312.1|111514.3|111314.3|111507.8|111307.8|6
1731538150000|2024-11-13 22:49:10|111512|111312|111507|111307|111512|111312|111506.8|111306.8|5
1731538160000|2024-11-13 22:49:20|111497.1|111297.1|111514.4|111314.4|111515.3|111315.3|111496|111296|8
1731538170000|2024-11-13 22:49:30|111514.3|111314.3|111491.3|111291.3|111530.5|111330.5|111491.3|111291.3|9
1731538180000|2024-11-13 22:49:40|111491.2|111291.2|111516.2|111316.2|111516.3|111316.3|111491.2|111291.2|8
1731538190000|2024-11-13 22:49:50|111510.9|111310.9|111531.9|111331.9|111532.3|111332.3|111510.9|111310.9|3
1731538200000|2024-11-13 22:50:00|111525.4|111325.4|111500.8|111300.8|111525.4|111325.4|111492.2|111292.2|10
1731538210000|2024-11-13 22:50:10|111527.3|111327.3|111508.5|111308.5|111533.9|111333.9|111492.2|111292.2|8
1731538220000|2024-11-13 22:50:20|111504.4|111304.4|111505.3|111305.3|111508.3|111308.3|111504.4|111304.4|7
1731538230000|2024-11-13 22:50:30|111504.4|111304.4|111505.1|111305.1|111505.7|111305.7|111502.2|111302.2|5
1731538240000|2024-11-13 22:50:40|111525.3|111325.3|111507.1|111307.1|111525.3|111325.3|111504.8|111304.8|5
1731538250000|2024-11-13 22:50:50|111526.8|111326.8|111529|111329|111534.6|111334.6|111526.8|111326.8|11
1731538260000|2024-11-13 22:51:00|111523|111323|111513|111313|111523|111323|111512.8|111312.8|6
1731538270000|2024-11-13 22:51:10|111508.2|111308.2|111525.2|111325.2|111531.1|111331.1|111508.2|111308.2|10
1731538280000|2024-11-13 22:51:20|111522.5|111322.5|111520.2|111320.2|111522.9|111322.9|111519.5|111319.5|6
1731538290000|2024-11-13 22:51:30|111520.1|111320.1|111525|111325|111525.9|111325.9|111511.9|111311.9|8
1731538300000|2024-11-13 22:51:40|111524.7|111324.7|111522.6|111322.6|111524.8|111324.8|111522.4|111322.4|7
1731538310000|2024-11-13 22:51:50|111522.5|111322.5|111506.9|111306.9|111522.5|111322.5|111506.9|111306.9|5
1731538320000|2024-11-13 22:52:00|111506.8|111306.8|111506.7|111306.7|111506.8|111306.8|111506.7|111306.7|2
1731538330000|2024-11-13 22:52:10|111527.8|111327.8|111519.8|111319.8|111527.8|111327.8|111519.8|111319.8|7
1731538340000|2024-11-13 22:52:20|111507.2|111307.2|111520|111320|111520.2|111320.2|111501.4|111301.4|5
1731538350000|2024-11-13 22:52:30|111506.7|111306.7|111499.3|111299.3|111506.7|111306.7|111499.3|111299.3|8
1731538360000|2024-11-13 22:52:40|111500.1|111300.1|111501.3|111301.3|111503|111303|111500.1|111300.1|5
1731538370000|2024-11-13 22:52:50|111500.7|111300.7|111520.2|111320.2|111520.2|111320.2|111500.7|111300.7|6
1731538380000|2024-11-13 22:53:00|111519.8|111319.8|111519|111319|111519.8|111319.8|111517.1|111317.1|7
1731538390000|2024-11-13 22:53:10|111501.5|111301.5|111520|111320|111520.1|111320.1|111501.3|111301.3|4
1731538400000|2024-11-13 22:53:20|111518|111318|111513.5|111313.5|111518|111318|111513.5|111313.5|5
1731538410000|2024-11-13 22:53:30|111502.8|111302.8|111495.1|111295.1|111517.2|111317.2|111494.6|111294.6|9
1731538420000|2024-11-13 22:53:40|111495.9|111295.9|111494.6|111294.6|111495.9|111295.9|111493.2|111293.2|8
1731538430000|2024-11-13 22:53:50|111494.7|111294.7|111512.7|111312.7|111512.9|111312.9|111494.7|111294.7|8
1731538440000|2024-11-13 22:54:00|111512.6|111312.6|111512.7|111312.7|111512.7|111312.7|111512.6|111312.6|2
1731538450000|2024-11-13 22:54:10|111512.6|111312.6|111512.1|111312.1|111512.7|111312.7|111511.9|111311.9|8
1731538460000|2024-11-13 22:54:20|111511.6|111311.6|111532.7|111332.7|111532.7|111332.7|111494.9|111294.9|8
1731538470000|2024-11-13 22:54:30|111533.1|111333.1|111525.9|111325.9|111533.5|111333.5|111525.7|111325.7|11
1731538480000|2024-11-13 22:54:40|111526|111326|111523.2|111323.2|111526.1|111326.1|111523.2|111323.2|7
1731538490000|2024-11-13 22:54:50|111520.8|111320.8|111521.1|111321.1|111526.6|111326.6|111520.8|111320.8|7
1731538500000|2024-11-13 22:55:00|111521.4|111321.4|111525.1|111325.1|111525.1|111325.1|111521.2|111321.2|8
1731538510000|2024-11-13 22:55:10|111525.3|111325.3|111525.7|111325.7|111525.7|111325.7|111523.4|111323.4|10
1731538520000|2024-11-13 22:55:20|111523.6|111323.6|111524.5|111324.5|111524.5|111324.5|111523.4|111323.4|7
1731538530000|2024-11-13 22:55:30|111525.6|111325.6|111534.3|111334.3|111540.5|111340.5|111525.5|111325.5|11
1731538540000|2024-11-13 22:55:40|111534.2|111334.2|111536.2|111336.2|111536.3|111336.3|111532.4|111332.4|8
1731538550000|2024-11-13 22:55:50|111542.7|111342.7|111540.7|111340.7|111542.7|111342.7|111540.1|111340.1|10
1731538560000|2024-11-13 22:56:00|111540.8|111340.8|111540.8|111340.8|111541.9|111341.9|111535.5|111335.5|12
1731538570000|2024-11-13 22:56:10|111540.9|111340.9|111551.5|111351.5|111553.1|111353.1|111536.9|111336.9|8
1731538580000|2024-11-13 22:56:20|111535.8|111335.8|111535.6|111335.6|111536|111336|111535.4|111335.4|6
1731538590000|2024-11-13 22:56:30|111536.1|111336.1|111541.2|111341.2|111541.2|111341.2|111503.3|111303.3|9
1731538600000|2024-11-13 22:56:40|111540.4|111340.4|111520.9|111320.9|111540.4|111340.4|111518.4|111318.4|13
1731538610000|2024-11-13 22:56:50|111532.8|111332.8|111528.3|111328.3|111532.8|111332.8|111519.6|111319.6|12
1731538620000|2024-11-13 22:57:00|111528.8|111328.8|111525.9|111325.9|111529.6|111329.6|111520.2|111320.2|10
1731538630000|2024-11-13 22:57:10|111525.8|111325.8|111518.8|111318.8|111527|111327|111518.8|111318.8|11
1731538640000|2024-11-13 22:57:20|111519.3|111319.3|111528.1|111328.1|111535.4|111335.4|111519.3|111319.3|8
1731538650000|2024-11-13 22:57:30|111522.1|111322.1|111518.2|111318.2|111542.9|111342.9|111509.9|111309.9|14
1731538660000|2024-11-13 22:57:40|111536.6|111336.6|111523.3|111323.3|111536.6|111336.6|111519.1|111319.1|12
1731538670000|2024-11-13 22:57:50|111536.9|111336.9|111515.3|111315.3|111536.9|111336.9|111514.5|111314.5|11
1731538680000|2024-11-13 22:58:00|111514.9|111314.9|111506|111306|111528.4|111328.4|111506|111306|6
1731538690000|2024-11-13 22:58:10|111530|111330|111526.6|111326.6|111530|111330|111524.2|111324.2|11
1731538700000|2024-11-13 22:58:20|111525.3|111325.3|111520.6|111320.6|111532.7|111332.7|111519|111319|8
1731538710000|2024-11-13 22:58:30|111521.1|111321.1|111530|111330|111533.2|111333.2|111506|111306|8
1731538720000|2024-11-13 22:58:40|111515.4|111315.4|111521.7|111321.7|111533.2|111333.2|111515.4|111315.4|12
1731538730000|2024-11-13 22:58:50|111514.6|111314.6|111535.7|111335.7|111536.8|111336.8|111514.6|111314.6|11
1731538740000|2024-11-13 22:59:00|111530|111330|111530|111330|111533.8|111333.8|111517.4|111317.4|10
1731538750000|2024-11-13 22:59:10|111520.8|111320.8|111523.6|111323.6|111529.3|111329.3|111520.6|111320.6|8
1731538760000|2024-11-13 22:59:20|111517.9|111317.9|111536.9|111336.9|111539.3|111339.3|111517.6|111317.6|12
1731538770000|2024-11-13 22:59:30|111536.1|111336.1|111530|111330|111536.6|111336.6|111517.6|111317.6|7
1731538780000|2024-11-13 22:59:40|111526.5|111326.5|111530|111330|111530.2|111330.2|111526.5|111326.5|4
1731538790000|2024-11-13 22:59:50|111526.9|111326.9|111528.5|111328.5|111530.2|111330.2|111526.9|111326.9|6
1731538800000|2024-11-13 23:00:00|111525.4|111325.4|111530.3|111330.3|111545.2|111345.2|111513.1|111313.1|15
1731538810000|2024-11-13 23:00:10|111488.9|111288.9|111482.8|111282.8|111492.6|111292.6|111472.7|111272.7|13
1731538820000|2024-11-13 23:00:20|111483.1|111283.1|111483.1|111283.1|111487.5|111287.5|111483.1|111283.1|3
1731538830000|2024-11-13 23:00:30|111497.5|111297.5|111476.2|111276.2|111497.5|111297.5|111476.2|111276.2|7
1731538840000|2024-11-13 23:00:40|111476.8|111276.8|111476.2|111276.2|111476.8|111276.8|111476.2|111276.2|2
1731538850000|2024-11-13 23:00:50|111476.5|111276.5|111473.3|111273.3|111491.9|111291.9|111472.5|111272.5|7
1731538860000|2024-11-13 23:01:00|111473.9|111273.9|111484.3|111284.3|111498.5|111298.5|111473.9|111273.9|7
1731538870000|2024-11-13 23:01:10|111478.9|111278.9|111464.9|111264.9|111488.1|111288.1|111459.2|111259.2|11
1731538880000|2024-11-13 23:01:20|111464|111264|111463.5|111263.5|111464.5|111264.5|111463.5|111263.5|5
1731538890000|2024-11-13 23:01:30|111463.9|111263.9|111464.4|111264.4|111464.4|111264.4|111463.9|111263.9|2
1731538900000|2024-11-13 23:01:40|111464.7|111264.7|111465|111265|111465|111265|111464.7|111264.7|3
1731538910000|2024-11-13 23:01:50|111467|111267|111466.9|111266.9|111467|111267|111466.9|111266.9|2
1731538920000|2024-11-13 23:02:00|111465.5|111265.5|111466.1|111266.1|111467.5|111267.5|111464.1|111264.1|5
1731538930000|2024-11-13 23:02:10|111470.3|111270.3|111470.8|111270.8|111470.8|111270.8|111459.5|111259.5|6
1731538940000|2024-11-13 23:02:20|111460.1|111260.1|111471.5|111271.5|111471.5|111271.5|111460.1|111260.1|2
1731538950000|2024-11-13 23:02:30|111461.5|111261.5|111468.8|111268.8|111469.5|111269.5|111459.8|111259.8|7
1731538960000|2024-11-13 23:02:40|111457.3|111257.3|111460.3|111260.3|111461.6|111261.6|111452|111252|8
1731538970000|2024-11-13 23:02:50|111451.6|111251.6|111451.8|111251.8|111452.3|111252.3|111451.4|111251.4|13
1731538980000|2024-11-13 23:03:00|111451.9|111251.9|111469.2|111269.2|111469.2|111269.2|111451.7|111251.7|8
1731538990000|2024-11-13 23:03:10|111469.4|111269.4|111469.2|111269.2|111469.4|111269.4|111469.2|111269.2|2
1731539000000|2024-11-13 23:03:20|111471.9|111271.9|111483.6|111283.6|111483.6|111283.6|111462.6|111262.6|5
1731539010000|2024-11-13 23:03:30|111485.5|111285.5|111475.2|111297.1|111485.8|111297.3|111475.2|111275.5|8
1731539020000|2024-11-13 23:03:40|111475.1|111297.2|111472.3|111318.6|111482.2|111318.6|111472.3|111272.7|11
1731539030000|2024-11-13 23:03:50|111469.8|111314.2|111465.6|111312.8|111469.8|111314.2|111464.3|111312.8|7
1731539040000|2024-11-13 23:04:00|111466.4|111313.5|111468|111317.4|111471.8|111320|111456.5|111274.9|27
1731539050000|2024-11-13 23:04:10|111462.1|111309.5|111464.7|111314.7|111469.7|111320.6|111458.6|111305.8|13
1731539060000|2024-11-13 23:04:20|111462.5|111312.1|111462.5|111312.1|111462.5|111312.1|111462.5|111312.1|1
1731539070000|2024-11-13 23:04:30|111462.4|111312.2|111456.3|111304.1|111462.4|111312.2|111456.3|111304.1|3
1731539080000|2024-11-13 23:04:40|111461.6|111311.1|111462.8|111313|111462.8|111313|111461.6|111311.1|3
1731539090000|2024-11-13 23:04:50|111462.2|111312.5|111457.5|111306.4|111462.2|111312.5|111457.5|111306.4|4
1731539100000|2024-11-13 23:05:00|111457.8|111306.6|111470.5|111320.2|111470.5|111320.2|111457.8|111306.6|6
1731539110000|2024-11-13 23:05:10|111470.6|111320.1|111466.8|111314.2|111470.6|111320.1|111466.6|111314.2|6
1731539120000|2024-11-13 23:05:20|111466.3|111313.6|111467|111314.5|111467|111314.5|111466.3|111313.6|4
1731539130000|2024-11-13 23:05:30|111467.1|111310.4|111463.8|111310.4|111467.1|111310.4|111463.8|111310.4|2
1731539150000|2024-11-13 23:05:50|111467.1|111314.7|111467.1|111314.7|111467.1|111314.7|111467.1|111314.7|1
1731539170000|2024-11-13 23:06:10|111466.3|111313.6|111466.3|111313.6|111466.3|111313.6|111466.3|111313.6|2
1731539180000|2024-11-13 23:06:20|111466.2|111313.7|111479.8|111279.8|111482.2|111313.7|111466.2|111279|10
1731539190000|2024-11-13 23:06:30|111480.8|111280.8|111481.3|111281.3|111481.3|111281.3|111480.8|111280.8|2
1731539200000|2024-11-13 23:06:40|111478.7|111278.7|111461.7|111311.6|111478.7|111311.6|111461.2|111276.8|7
1731539210000|2024-11-13 23:06:50|111461.6|111311.7|111461.6|111311.7|111461.6|111311.7|111461.6|111311.7|2
1731539220000|2024-11-13 23:07:00|111453.8|111311.8|111464.7|111315.9|111464.7|111316|111453.7|111311.8|6
1731539230000|2024-11-13 23:07:10|111467.5|111316.5|111484.3|111327.7|111497|111327.7|111464.7|111297|11
1731539240000|2024-11-13 23:07:20|111478.5|111325.4|111478.5|111325.4|111478.5|111325.4|111478.5|111325.4|1
1731539250000|2024-11-13 23:07:30|111478|111326.1|111477.9|111326.4|111482.2|111331.6|111470.5|111315.9|11
1731539260000|2024-11-13 23:07:40|111468.6|111313.9|111476.7|111326.3|111478.5|111326.3|111468.6|111313.9|11
1731539270000|2024-11-13 23:07:50|111475.5||111476.7||111478.5||111475.5||5
1731539280000|2024-11-13 23:08:00|111475.5|111330.8|111468.8|111317|111479.6|111331.7|111468.7|111317|13
1731539290000|2024-11-13 23:08:10|111476.7|111327.6|111469.5|111317.7|111476.7|111327.6|111464.3|111310.9|11
1731539300000|2024-11-13 23:08:20|111466|111312.9|111469.9|111284|111470.1|111318.7|111466|111284|6
1731539310000|2024-11-13 23:08:30|111470.1|111318.7|111470.1|111318.6|111470.1|111318.7|111470.1|111318.6|3
1731539320000|2024-11-13 23:08:40|111470.2|111318.5|111467.2|111314.2|111470.2|111318.5|111467.1|111314.2|5
1731539330000|2024-11-13 23:08:50|111467.3|111314.1|111458|111314.1|111467.3|111314.1|111458|111314.1|3
1731539340000|2024-11-13 23:09:00|111458.1|111314|111464.9|111314|111466.1|111314|111458.1|111314|4
1731539350000|2024-11-13 23:09:10|111465.9|111315.2|111462.6|111310.9|111482.6|111315.2|111462.6|111282.6|5
1731539360000|2024-11-13 23:09:20|111471.2|111322.4|111462.8|111314.8|111471.2|111322.4|111456.5|111302.9|9
1731539370000|2024-11-13 23:09:30|111462.6|111315.2|111462.2|111315.7|111462.6|111315.7|111462.2|111315.2|6
1731539380000|2024-11-13 23:09:40|111462.1|111315.8|111460.3|111316.5|111462.1|111316.5|111460.3|111315.8|6
1731539390000|2024-11-13 23:09:50|111459.8|111317.3|111457.5|111312.7|111481.9|111317.3|111457.5|111281|7
1731539400000|2024-11-13 23:10:00|111460.7|111317|111457.2|111316.9|111463.9|111321.8|111452.3|111308|17
1731539410000|2024-11-13 23:10:10|111457.1|111317.1|111452.4|111313.9|111458|111320|111442.5|111308.5|18
1731539420000|2024-11-13 23:10:20|111452.3|111314|111452.3|111314.1|111452.3|111314.1|111452.3|111314|3
1731539430000|2024-11-13 23:10:30|111452.2|111314|111451.5|111316|111454.8|111320.2|111447.5|111309.4|14
1731539440000|2024-11-13 23:10:40|111448.2|111311.5|111452.3|111316|111481.7|111328.1|111446.8|111277.9|17
1731539450000|2024-11-13 23:10:50|111452.2|111316.1|111452.2|111316.1|111452.2|111316.1|111452.2|111316.1|2
1731539460000|2024-11-13 23:11:00|111452.1|111315.1|111481.3|111281.3|111481.3|111320|111445.9|111281.3|8
1731539470000|2024-11-13 23:11:10|111452.8|111317|111453.1|111318.3|111456.9|111322.1|111447.5|111309.5|15
1731539480000|2024-11-13 23:11:20|111452.9|111318.4|111454.1|111318.7|111458.3|111355.4|111405.4|111313|10
1731539490000|2024-11-13 23:11:30|111450.5|111313.9|111450.7|111316.1|111460.6|111354.7|111404.7|111306.6|27
1731539500000|2024-11-13 23:11:40|111449.5|111316.4|111447.6|111314.4|111454.6|111322.1|111446.1|111311.7|24
1731539510000|2024-11-13 23:11:50|111452.6|111321|111448.1|111315.6|111463.8|111321.4|111448.1|111288.7|14
1731539520000|2024-11-13 23:12:00|111448.2|111316|111448.7|111316.8|111448.7|111316.8|111443.3|111309.4|6
1731539530000|2024-11-13 23:12:10|111448.6|111321.1|111446.8|111314.4|111451.9|111321.1|111446.8|111314.4|4
1731539540000|2024-11-13 23:12:20|111447.4|111315.3|111452.6|111320.1|111464.9|111320.8|111445|111288.4|15
1731539550000|2024-11-13 23:12:30|111451.9|111319.2|111451.9|111319.2|111451.9|111319.2|111447.5|111313.4|6
1731539560000|2024-11-13 23:12:40|111447.2|111313|111448.2|111314.8|111455.6|111324.7|111442|111308.2|22
1731539570000|2024-11-13 23:12:50||111314.9||111314.9||111314.9||111314.9|1
1731539580000|2024-11-13 23:13:00|111446.9|111319.9|111448.4|111316.9|111453.1|111319.9|111443.2|111309.9|12
1731539590000|2024-11-13 23:13:10|111445.1|111312.6|111449.9|111317.6|111450|111317.8|111444.7|111310.6|15
1731539600000|2024-11-13 23:13:20|111445.5|111311.8|111454.2|111323.6|111454.2|111323.6|111442.8|111310.2|25
1731539610000|2024-11-13 23:13:30|111443.2|111309|111451.3|111318.3|111451.9|111319.2|111443.2|111309|22
1731539620000|2024-11-13 23:13:40|111446.8|111312.4|111456.4|111322.7|111459|111325.9|111446.8|111312.4|15
1731539630000|2024-11-13 23:13:50|111455.3|111321.3|111455.3|111321.3|111455.3|111321.3|111455.3|111321.3|2
1731539640000|2024-11-13 23:14:00|111454.1|111321.4|111455.3|111321.4|111455.6|111321.4|111454.1|111321.4|4
1731539650000|2024-11-13 23:14:10|111455.4|111321.6|111457.1|111323.2|111461.7|111329.9|111452.4|111317.6|18
1731539660000|2024-11-13 23:14:20|111453.2|111318|111453.5|111318.3|111458.5|111325|111453.2|111318|7
1731539670000|2024-11-13 23:14:30|111452.3|111323.3|111450.9|111316.5|111457.6|111327.2|111444.7|111310|21
1731539680000|2024-11-13 23:14:40|111450.4|111316|111450|111315.9|111453.7|111320.4|111449.3|111314.5|12
1731539690000|2024-11-13 23:14:50|111449.9|111316|111449.9|111316|111449.9|111316|111449.9|111316|2
1731539700000|2024-11-13 23:15:00|111446.2|111316.1|111445.2|111302.9|111451.3|111317.9|111430.2|111299.6|45
1731539710000|2024-11-13 23:15:10|111444.3|111302.6|111433.1|111300.5|111450.8|111308.4|111429.5|111294.2|38
1731539720000|2024-11-13 23:15:20|111444.9|111300.2|111449.8|111304|111450.8|111308|111431|111299.2|39
1731539730000|2024-11-13 23:15:30|111445.5|111299.7|111448.3|111307.9|111455.1|111310.7|111433.3|111299.7|39
1731539740000|2024-11-13 23:15:40|111449.6|111309.2|111446.8|111307|111451.2|111310.4|111432.8|111303.1|41
1731539750000|2024-11-13 23:15:50|111443.4|111303.6|111443.9|111303.4|111453.1|111312.4|111429.4|111299.9|52
1731539760000|2024-11-13 23:16:00|111447.9|111307.4|111431.7|111293|111448.5|111310.3|111420.6|111284|45
1731539770000|2024-11-13 23:16:10|111427.3|111289.7|111429.7|111295.9|111442.2|111299|111421.1|111283.3|42
1731539780000|2024-11-13 23:16:20|111424.6|111292.1|111441.2|111300.7|111449|111306.9|111418.9|111281.6|53
1731539790000|2024-11-13 23:16:30|111436.3|111297|111440.6|111301.3|111444.6|111303.8|111424.1|111287.8|33
1731539800000|2024-11-13 23:16:40|111437.3|111298|111443|111301.6|111443.9|111307.7|111419.5|111290.9|51
1731539810000|2024-11-13 23:16:50|111438.2|111296.7|111388|111338|111442.9|111360.7|111376.5|111295.9|36
1731539820000|2024-11-13 23:17:00|111380|111330|111404.3|111354.3|111410.8|111360.8|111378|111328|43
1731539830000|2024-11-13 23:17:10|111387.3|111337.3|111387.5|111337.5|111401.8|111351.8|111375.3|111325.3|35
1731539840000|2024-11-13 23:17:20|111387.3|111337.3|111439.3|111304.5|111449.9|111341.7|111385.9|111294.2|37
1731539850000|2024-11-13 23:17:30|111444.8|111311.6|111445.3|111307.4|111452.1|111311.6|111430.8|111301|18
1731539860000|2024-11-13 23:17:40|111445.6|111307.7|111443.8|111308.1|111448.3|111308.8|111440.1|111302.3|39
1731539870000|2024-11-13 23:17:50|111445.1|111308.2|111432.5|111303.5|111449.3|111311.2|111428.8|111298.9|42
1731539880000|2024-11-13 23:18:00|111427.1|111299.5|111433.6|111305.4|111451.6|111307.5|111427.1|111297.8|32
1731539890000|2024-11-13 23:18:10|111428.7|111301.7|111431.3|111294.3|111444.4|111306.9|111426.7|111290.8|34
1731539900000|2024-11-13 23:18:20|111436.4|111298.1|111431|111295.7|111445.1|111304.4|111425.1|111292.2|41
1731539910000|2024-11-13 23:18:30|111436.2|111299.7|111436.3|111304.3|111444.4|111306.5|111427.4|111291.7|27
1731539920000|2024-11-13 23:18:40||111304.4||111305.2||111305.2||111304.4|6
1731539930000|2024-11-13 23:18:50|111436|111305.8|111435.9|111305.9|111436|111306.1|111435.9|111305.6|9
1731539940000|2024-11-13 23:19:00|111429.3|111301|111429.3|111299.3|111436.8|111306.6|111426.8|111296.9|33
1731539950000|2024-11-13 23:19:10|111434.7|111303.4|111431.7|111301.2|111443.8|111308.9|111426.1|111296.2|25
1731539960000|2024-11-13 23:19:20|111431.6|111301.9|111429.3|111300.3|111442.5|111301.9|111429.3|111299.8|9
1731539970000|2024-11-13 23:19:30|111440.4|111298.8|111440.9|111300.7|111441|111300.7|111440.4|111298.8|12
1731539980000|2024-11-13 23:19:40|111440.8|111300.8|111469.1|111274.2|111469.7|111300.8|111440.8|111272.9|10
1731539990000|2024-11-13 23:19:50|111469|111274.1|111445.1|111303.8|111469|111308.7|111433.5|111274.1|19
1731540000000|2024-11-13 23:20:00|111444.9|111303.6|111437.5|111299.8|111444.9|111306|111436.7|111299.5|16
1731540010000|2024-11-13 23:20:10|111440|111302.2|111440.7|111305.2|111442.4|111306.2|111434.7|111297.6|27
1731540020000|2024-11-13 23:20:20|111440.6|111305.5|111439.6|111305|111441.3|111307.9|111433.3|111298.6|19
1731540030000|2024-11-13 23:20:30|111435.6|111301|111436.1|111302.3|111443.6|111309.7|111435.6|111301|27
1731540040000|2024-11-13 23:20:40|111440.5|111306.8|111434.4|111301.1|111441.7|111336.2|111386.2|111300.6|24
1731540050000|2024-11-13 23:20:50|111437.5|111304.2|111433.5|111300.4|111438.2|111305.4|111432.3|111298.7|20
1731540060000|2024-11-13 23:21:00|111438|111305|111438.6|111305.4|111440.1|111305.5|111432.6|111297.5|41
1731540070000|2024-11-13 23:21:10|111434.5|111301.8|111428.3|111295.6|111439.3|111341.6|111387.8|111289.8|33
1731540080000|2024-11-13 23:21:20|111426.7|111294|111427.5|111294.9|111427.5|111295.2|111426.7|111294|8
1731540090000|2024-11-13 23:21:30|111427.4|111294.8|111423.9|111292.2|111429.1|111296.5|111423.8|111291.5|11
1731540100000|2024-11-13 23:21:40|111424.1|111293|111422.4|111291.9|111424.2|111293|111422.4|111291.9|6
1731540110000|2024-11-13 23:21:50|111422.3|111291.8|111417.4|111286.2|111422.4|111291.8|111415.6|111284.8|17
1731540120000|2024-11-13 23:22:00|111416.2|111285.1|111416.7|111286.3|111416.7|111286.3|111415.4|111284.9|10
1731540130000|2024-11-13 23:22:10|111416.3|111285.9|111386.7|111336.7|111429.8|111336.7|111381.2|111285.9|24
1731540140000|2024-11-13 23:22:20|111386.6|111336.6|111428.7|111300.6|111431.6|111343.5|111381.3|111299.9|28
1731540150000|2024-11-13 23:22:30|111432.3|111304.1|111428.4|111303.2|111432.5|111341.2|111391.2|111297.4|29
1731540160000|2024-11-13 23:22:40|111424.8|111299.7|111431.6|111305.4|111432.8|111342.4|111387|111299.3|26
1731540170000|2024-11-13 23:22:50|111434.6|111308.5|111435.1|111308|111437.3|111311.1|111422.9|111296.8|15
1731540180000|2024-11-13 23:23:00|111434.8|111307.8|111437.2|111307.9|111442.8|111315.7|111432.2|111303|13
1731540190000|2024-11-13 23:23:10|111432.9|111304|111431.2|111304.8|111438.6|111346.5|111396.5|111302|36
1731540200000|2024-11-13 23:23:20|111435.3|111308.9|111433.1|111307.6|111435.3|111347.3|111393.5|111304.3|14
1731540210000|2024-11-13 23:23:30|111436.3|111310.8|111434|111308.5|111438.1|111352.3|111394.6|111304.1|27
1731540220000|2024-11-13 23:23:40|111438.2|111312.6|111400|111350|111438.2|111350.3|111394.8|111307.8|18
1731540230000|2024-11-13 23:23:50|111396.4|111346.4|111394.8|111344.8|111442.3|111351.7|111392.2|111308.5|25
1731540240000|2024-11-13 23:24:00|111431.1|111305.9|111438|111312.6|111439.1|111349.1|111396.9|111304.8|23
1731540250000|2024-11-13 23:24:10|111400.2|111350.2|111399.4|111349.4|111400.2|111350.2|111399.3|111349.3|3
1731540260000|2024-11-13 23:24:20|111400.4|111350.4|111400.1|111350.1|111400.5|111350.5|111400|111350|7
1731540270000|2024-11-13 23:24:30|111400.2|111350.2|111400.2|111350.2|111400.2|111350.2|111400.2|111350.2|1
1731540280000|2024-11-13 23:24:40|111453.8|111288|111453.7|111290.9|111453.8|111290.9|111453.2|111288|6
1731540290000|2024-11-13 23:24:50||111291.2||111290.7||111291.2||111290.7|2
1731540300000|2024-11-13 23:25:00|111400.5|111288.8|111436.2|111310.1|111438.9|111350.5|111394.9|111288.8|17
1731540310000|2024-11-13 23:25:10|111397.6|111309.9|111435.7|111308.8|111440.8|111347.6|111394.3|111304.8|41
1731540320000|2024-11-13 23:25:20|111438.9|111312|111435.5|111308|111441.8|111312.7|111432.3|111304.2|30
1731540330000|2024-11-13 23:25:30|111438.7|111311.2|111438.5|111313|111439.1|111313|111432.3|111305.9|35
1731540340000|2024-11-13 23:25:40|111438.2|111312.7|111432.6|111306.7|111438.4|111312.7|111431.8|111306.1|22
1731540350000|2024-11-13 23:25:50|111432.5|111306.8|111393.8|111343.8|111432.5|111344.9|111393.7|111306.8|6
1731540360000|2024-11-13 23:26:00|111394.5|111344.5|111394.6|111344.6|111394.6|111344.6|111394.3|111344.3|4
1731540370000|2024-11-13 23:26:10|111394.5|111344.5|111393.9|111343.9|111444.8|111347.8|111390.4|111298.4|22
1731540380000|2024-11-13 23:26:20|111394.6|111344.6|111430.2|111303.4|111435.1|111347.8|111390.4|111303.4|34
1731540390000|2024-11-13 23:26:30|111434.4|111307.6|111430.6|111300|111436.6|111346.3|111390.5|111300|43
1731540400000|2024-11-13 23:26:40|111435.8|111305.1|111433.9|111304.9|111440.1|111309.6|111430|111299.3|42
1731540410000|2024-11-13 23:26:50|111432.3|111303.7|111433.5|111305.2|111435.1|111307.7|111426.3|111298.6|18
1731540420000|2024-11-13 23:27:00|111430|111301.7|111428.7|111301.2|111434.9|111306.1|111428.7|111300.7|16
1731540430000|2024-11-13 23:27:10|111428.4|111301.7|111435|111306.9|111437|111310.1|111428.1|111301.2|34
1731540440000|2024-11-13 23:27:20|111432.3|111302.3|111429.7|111301.3|111437.3|111308.1|111428.4|111299.7|34
1731540450000|2024-11-13 23:27:30|111428.1|111301.6|111434.9|111308.2|111435.6|111345.7|111390.5|111301.6|25
1731540460000|2024-11-13 23:27:40|111435.9|111308.8|111430.7|111304.5|111436|111308.9|111427.6|111301.1|21
1731540470000|2024-11-13 23:27:50|111430|111304.7|111428.8|111302|111433.9|111343.5|111387.8|111300.7|25
1731540480000|2024-11-13 23:28:00|111428.1|111301.6|111428.1|111302.2|111428.4|111302.7|111427.7|111301.6|10
1731540490000|2024-11-13 23:28:10|111427.7|111301.8|111427|111301.1|111434.4|111306.8|111425.8|111297.3|20
1731540500000|2024-11-13 23:28:20|111431.3|111305.4|111429.2|111303.6|111432.9|111344.5|111388.7|111300.3|36
1731540510000|2024-11-13 23:28:30|111426.1|111303.7|111395.7|111345.7|111434.8|111346.7|111389|111300.3|45
1731540520000|2024-11-13 23:28:40|111390.9|111340.9|111435.5|111306.1|111440.6|111344.7|111383.5|111296.5|52
1731540530000|2024-11-13 23:28:50|111436.6|111307.2|111436.8|111307.6|111440.3|111307.6|111424.2|111288.3|57
1731540540000|2024-11-13 23:29:00|111432.9|111303.7|111436.8|111309.3|111439.5|111309.8|111429.7|111300.2|41
1731540550000|2024-11-13 23:29:10|111437.5|111310|111430.8|111303.3|111443.6|111315.5|111427.6|111298.4|33
1731540560000|2024-11-13 23:29:20|111434|111306.6|111432.3|111305|111438.4|111310.2|111427.4|111299.1|38
1731540570000|2024-11-13 23:29:30|111431.7|111304.8|111436.5|111306.3|111439.2|111310.9|111428.5|111300|33
1731540580000|2024-11-13 23:29:40|111433.3|111303|111439.3|111307.8|111439.7|111307.8|111429.8|111299.6|44
1731540590000|2024-11-13 23:29:50|111433.9|111302.4|111435.6|111302.5|111471|111309.6|111431.7|111271|31
1731540600000|2024-11-13 23:30:00|111439.9|111306.8|111439.2|111306.2|111440.6|111307.9|111432.4|111300.3|34
1731540610000|2024-11-13 23:30:10|111434.2|111301.3|111461.2|111270.7|111461.2|111307.3|111429.8|111265.8|28
1731540620000|2024-11-13 23:30:20|111460.3|111267.8|111427.4|111293.5|111460.3|111302.7|111425.1|111267.8|41
1731540630000|2024-11-13 23:30:30|111432.3|111298.4|111425.7|111294.6|111435.9|111303|111413.5|111284.5|50
1731540640000|2024-11-13 23:30:40|111424|111292.2|111430.2|111296.1|111431.6|111299.1|111423.1|111290.6|42
1731540650000|2024-11-13 23:30:50|111424.9|111290.8|111427.9|111293|111433.5|111299.5|111422.1|111288.4|40
1731540660000|2024-11-13 23:31:00|111427.7|111292.8|111427.4|111294.4|111434.4|111298.6|111413.9|111287.8|47
1731540670000|2024-11-13 23:31:10|111429.5|111296.5|111429.4|111296.5|111432.9|111300|111424.5|111291.5|59
1731540680000|2024-11-13 23:31:20|111425.6|111292.6|111432|111298.8|111433.5|111300.5|111419.8|111291.8|45
1731540690000|2024-11-13 23:31:30|111428|111294.9|111432.8|111301.7|111433.2|111301.8|111423|111290.8|37
1731540700000|2024-11-13 23:31:40|111427.6|111296.5|111433.2|111299.5|111434|111301.6|111424.8|111292.6|49
1731540710000|2024-11-13 23:31:50|111432.7|111299.3|111430.6|111297.5|111434.9|111301.3|111420.8|111285.3|42
1731540720000|2024-11-13 23:32:00|111427|111293.9|111431.6|111299.5|111440.1|111300.7|111421|111285.1|46
1731540730000|2024-11-13 23:32:10|111426.8|111294.7|111431|111295.5|111434.9|111300.7|111426.5|111293|44
1731540740000|2024-11-13 23:32:20|111431.5|111296.3|111433.6|111298.4|111435.5|111329.2|111379.2|111287.4|26
1731540750000|2024-11-13 23:32:30|111430.3|111295.1|111430.8|111297.7|111434.9|111299.9|111427.2|111292|41
1731540760000|2024-11-13 23:32:40|111431.8|111298.7|111432.4|111299.3|111434.5|111300.4|111425|111292.8|39
1731540770000|2024-11-13 23:32:50|111431.4|111298.3|111428.8|111295.3|111436.9|111303.6|111422.2|111284|48
1731540780000|2024-11-13 23:33:00|111434.2|111300.7|111430.3|111295.6|111440.9|111300.7|111420.5|111291.6|36
1731540790000|2024-11-13 23:33:10|111433.5|111298.9|111432.2|111297.9|111446.2|111334|111384|111293|35
1731540800000|2024-11-13 23:33:20|111432.1|111298|111431.9|111298.8|111437.2|111304.1|111427.4|111288.3|35
1731540810000|2024-11-13 23:33:30|111431.7|111294.5|111423.7|111295.8|111434.9|111301.2|111423.7|111294|38
1731540820000|2024-11-13 23:33:40|111419.2|111292.4|111433.2|111298.7|111438.6|111302.7|111419.2|111290.6|45
1731540830000|2024-11-13 23:33:50|111432.4|111298.1|111433.1|111300.5|111443.5|111308.6|111429.3|111290.9|35
1731540840000|2024-11-13 23:34:00|111437.5|111304.9|111431.6|111299|111438.3|111304.9|111423.6|111293.8|41
1731540850000|2024-11-13 23:34:10|111434.9|111302.3|111435.4|111302.4|111439.9|111305.6|111430.7|111292.2|28
1731540860000|2024-11-13 23:34:20|111436.3|111302.3|111434.9|111300.5|111444.1|111306.8|111423.9|111292.9|38
1731540870000|2024-11-13 23:34:30|111434.3|111301.2|111437.6|111301.4|111443.1|111308|111432.4|111296.5|40
1731540880000|2024-11-13 23:34:40|111443.2|111307.1|111433|111305.3|111447.8|111311.4|111431.3|111292.8|40
1731540890000|2024-11-13 23:34:50|111426.4|111300.4|111438.9|111307.1|111451.9|111362.7|111412.7|111300.4|41
1731540900000|2024-11-13 23:35:00|111434.2|111302.3|111438|111305.2|111443.4|111311.3|111433.4|111299.9|38
1731540910000|2024-11-13 23:35:10|111434.3|111301.5|111434.8|111302.7|111442.3|111309.4|111428.3|111300.4|30
1731540920000|2024-11-13 23:35:20|111440.7|111308.7|111436.9|111300.9|111442.7|111309.7|111432.3|111299.5|45
1731540930000|2024-11-13 23:35:30|111441.4|111305.4|111441.5|111305.2|111442.4|111305.7|111434.5|111297.7|41
1731540940000|2024-11-13 23:35:40|111441.3|111306|111436.9|111302.3|111442|111307|111426.5|111291.4|30
1731540950000|2024-11-13 23:35:50|111435.9|111301.5|111440|111306.5|111445.4|111309.7|111426.5|111296.3|33
1731540960000|2024-11-13 23:36:00|111436.4|111302.9|111440.4|111304.3|111444.2|111308.7|111434.7|111300.7|44
1731540970000|2024-11-13 23:36:10|111440.7|111304.6|111444.5|111309.6|111451.2|111315.5|111428.3|111293.7|40
1731540980000|2024-11-13 23:36:20|111444.2|111309.3|111441.3|111304.8|111450.8|111310.6|111429.9|111292.9|25
1731540990000|2024-11-13 23:36:30|111440.7|111304.3|111439.9|111303.7|111440.9|111304.9|111439.6|111303.5|8
1731541000000|2024-11-13 23:36:40|111440|111303.8|111446.4|111312.2|111453.5|111317.6|111440|111303.8|15
1731541010000|2024-11-13 23:36:50|111446|111311.8|111444.9|111310.9|111448.2|111314.3|111444.4|111310.5|13
1731541020000|2024-11-13 23:37:00|111451.3|111311|111444|111309.2|111451.3|111315.4|111444|111309.2|22
1731541030000|2024-11-13 23:37:10|111443.8|111309.4|111443.7|111310.2|111447.3|111312.8|111443.5|111309.4|8
1731541040000|2024-11-13 23:37:20|111444.4|111310.9|111444.4|111311.9|111448.4|111315.1|111442.2|111309.3|21
1731541050000|2024-11-13 23:37:30|111447.6|111315.2|111443.9|111309.7|111453.2|111315.2|111435|111302.8|24
1731541060000|2024-11-13 23:37:40|111445.1|111310.3|111444.2|111309.7|111449.7|111315.2|111441.5|111301.7|24
1731541070000|2024-11-13 23:37:50|111445.2|111309.3|111444.2|111310|111445.2|111310.1|111443.5|111308.4|11
1731541080000|2024-11-13 23:38:00|111444.4|111310.3|111443.5|111310.9|111444.4|111310.9|111443.2|111310.1|9
1731541090000|2024-11-13 23:38:10|111443.4|111310.7|111447.1|111313.1|111465.1|111314.3|111439.4|111285.1|15
1731541100000|2024-11-13 23:38:20|111446.7|111311.8|111435|111307.7|111448.1|111314|111431.8|111304.8|22
1731541110000|2024-11-13 23:38:30|111444.4|111310.2|111438|111305.6|111447.6|111314.1|111434|111305.6|34
1731541120000|2024-11-13 23:38:40|111444.7|111308.7|111438.7|111310.2|111448.5|111314.3|111435.1|111305.5|31
1731541130000|2024-11-13 23:38:50|111446.1|111311.9|111444.4|111312.1|111449.6|111314.3|111439.3|111305.1|24
1731541140000|2024-11-13 23:39:00|111442.6|111311.1|111443.9|111308.6|111451|111316.6|111442.6|111306.6|27
1731541150000|2024-11-13 23:39:10|111444.4|111310.4|111441.3|111308.5|111444.4|111310.6|111441.3|111308.4|9
1731541160000|2024-11-13 23:39:20|111443.2|111310.3|111443|111310.2|111443.5|111310.6|111442.7|111309.8|8
1731541170000|2024-11-13 23:39:30|111443.8|111311|111466.3|111285.5|111466.3|111311|111442|111283.4|10
1731541180000|2024-11-13 23:39:40|111466.5|111285.3|111445.5|111313.4|111466.5|111313.6|111445.5|111284.2|12
1731541190000|2024-11-13 23:39:50|111445.3|111313.6|111445.4|111313.8|111445.4|111313.8|111444.7|111313.2|9
1731541200000|2024-11-13 23:40:00|111445.3|111313.9|111446.6|111313.5|111446.8|111315.4|111445.2|111313.4|11
1731541210000|2024-11-13 23:40:10|111446.7|111314.3|111469.9|111287.6|111470|111314.4|111446.7|111287.3|6
1731541220000|2024-11-13 23:40:20|111464.6|111284.2|111465.7|111287.1|111468.2|111289.3|111464.6|111283.4|9
1731541230000|2024-11-13 23:40:30|111465.4|111287.3|111466.5|111287.9|111469.8|111289.5|111465.4|111287.3|8
1731541240000|2024-11-13 23:40:40|111466.2|111287.7|111448.8|111318.7|111466.2|111318.7|111444|111285.9|21
1731541250000|2024-11-13 23:40:50|111450|111319|111446.7|111317.1|111450|111319|111446.4|111315.7|10
1731541260000|2024-11-13 23:41:00|111446.9|111317.4|111448.6|111316|111450.8|111318.4|111444.3|111315|12
1731541270000|2024-11-13 23:41:10|111447|111316.1|111446.4|111316.9|111448.3|111318.6|111446.2|111316.1|9
1731541280000|2024-11-13 23:41:20|111446.6|111317.1|111447.9|111317.8|111448.7|111318.6|111446.5|111317.1|11
1731541290000|2024-11-13 23:41:30|111447.6|111317.5|111448.5|111317.5|111450.8|111320.8|111447.4|111316.5|8
1731541300000|2024-11-13 23:41:40|111447.8|111317.6|111448.8|111318|111448.8|111318|111447.8|111317|5
1731541310000|2024-11-13 23:41:50|111448.6|111318.3|111448.4|111318.1|111448.6|111318.8|111446.9|111316.9|8
1731541320000|2024-11-13 23:42:00|111448.3|111317.9|111469.1|111290.7|111469.2|111317.9|111448.3|111290.7|4
1731541330000|2024-11-13 23:42:10|111464.7|111290.6|111468.8|111288.4|111470.4|111290.6|111464.5|111286.9|8
1731541340000|2024-11-13 23:42:20|111471.9|111288.8|111446.9|111315.1|111473.1|111315.8|111446.9|111288.7|13
1731541350000|2024-11-13 23:42:30|111447.7|111315.6|111447.9|111315|111448.6|111318.1|111446.7|111315|12
1731541360000|2024-11-13 23:42:40|111448|111315.1|111446.5|111315.8|111448.8|111316.6|111446.5|111314.9|10
1731541370000|2024-11-13 23:42:50|111446.6|111316.2|111470.2|111293.4|111470.2|111317|111446.6|111293|9
1731541380000|2024-11-13 23:43:00|111466.4|111289.5|111469.6|111290.6|111469.6|111291.7|111466.1|111289.5|10
1731541390000|2024-11-13 23:43:10|111470.5|111289.7|111472|111291.8|111472|111291.9|111470.1|111289.7|10
1731541400000|2024-11-13 23:43:20|111472.2|111291.9|111447.2|111317.3|111472.9|111318.3|111447.2|111291.8|13
1731541410000|2024-11-13 23:43:30|111448.5|111317.2|111448.7|111317|111449|111317.7|111448.3|111316.7|9
1731541420000|2024-11-13 23:43:40|111448.5|111316.9|111450|111318|111450|111318.1|111448.5|111316.7|6
1731541430000|2024-11-13 23:43:50|111449.9|111317.9|111471.3|111289.5|111471.3|111317.9|111448.2|111288.8|12
1731541440000|2024-11-13 23:44:00|111471.4|111289.3|111473.7|111292.7|111474.4|111292.8|111471.4|111289.3|8
1731541450000|2024-11-13 23:44:10|111473.3|111292.4|111447.8|111317.8|111473.6|111318.3|111443.8|111292.4|9
1731541460000|2024-11-13 23:44:20|111450.4|111318.7|111447.3|111316|111451.4|111320.2|111445.3|111314.2|14
1731541470000|2024-11-13 23:44:30|111447.4|111316.1|111448.2|111316.9|111448.4|111317.1|111447.4|111316.1|6
1731541480000|2024-11-13 23:44:40|111448.1|111316.8|111450.4|111318.6|111451.7|111320.5|111446.3|111314.3|15
1731541490000|2024-11-13 23:44:50|111450.5|111318.5|111450.7|111318.3|111450.7|111318.5|111449.7|111317.2|6
1731541500000|2024-11-13 23:45:00|111450.8|111318.1|111450.5|111317.8|111451.1|111318.1|111450|111317|11
1731541510000|2024-11-13 23:45:10|111450.4|111318.1|111472.6|111288.5|111472.6|111318.1|111450.4|111288.5|9
1731541520000|2024-11-13 23:45:20|111461.7|111287.8|111448.8|111316.5|111470.6|111316.5|111445.1|111287.8|7
1731541530000|2024-11-13 23:45:30|111449.8|111314.8|111445.3|111312.6|111450.2|111316.5|111444.8|111312.1|12
1731541540000|2024-11-13 23:45:40|111444.7|111312.2|111444.6|111312.8|111444.9|111312.9|111443.9|111311.8|12
1731541550000|2024-11-13 23:45:50|111445.2|111313.3|111445.6|111314.4|111445.6|111314.4|111445.2|111313.3|5
1731541560000|2024-11-13 23:46:00|111445.5|111290.1|111466.7|111289.5|111469|111290.6|111445.5|111288.7|12
1731541570000|2024-11-13 23:46:10|111467.3|111290.3|111445.7|111315.3|111467.3|111319.8|111445.5|111290.3|13
1731541580000|2024-11-13 23:46:20|111445.3|111315.7|111444.9|111315.8|111445.3|111315.8|111443.8|111314.6|10
1731541590000|2024-11-13 23:46:30|111445.3|111316.2|111445.3|111316|111445.4|111316.2|111445.3|111316|3
1731541600000|2024-11-13 23:46:40|111444.2|111315|111446.7|111319|111467.7|111321.5|111444.1|111292.8|14
1731541610000|2024-11-13 23:46:50|111447.7|111318.7|111447.3|111319.8|111447.7|111319.9|111446.7|111318.6|12
1731541620000|2024-11-13 23:47:00|111447.2|111319.7|111447.7|111319.1|111447.8|111320.3|111441.3|111312.8|24
1731541630000|2024-11-13 23:47:10|111447.5|111319.2|111440|111311.4|111447.5|111319.2|111439.8|111311.2|12
1731541640000|2024-11-13 23:47:20|111445.3|111311.3|111444.8|111316.9|111445.9|111318|111444.8|111311.3|7
1731541650000|2024-11-13 23:47:30|111444.7|111316.8|111445.1|111316.9|111448.6|111322.4|111440.6|111313.4|14
1731541660000|2024-11-13 23:47:40|111444.4|111316.4|111440.5|111312.2|111444.4|111316.4|111440.5|111312.1|12
1731541670000|2024-11-13 23:47:50|111441.1|111312.6|111442.8|111314.4|111442.8|111314.4|111441.1|111312.6|7
1731541680000|2024-11-13 23:48:00|111442|111314.2|111443.1|111314.8|111443.1|111314.8|111442|111313.5|5
1731541690000|2024-11-13 23:48:10|111443.2|111316|111465.8|111295.4|111467.8|111316|111443.2|111294.4|7
1731541700000|2024-11-13 23:48:20|111465.5|111295.3|111466.1|111295.4|111466.2|111295.6|111465|111294.6|8
1731541710000|2024-11-13 23:48:30|111466|111295.5|111441.7|111314|111467.8|111314.8|111441.5|111294|13
1731541720000|2024-11-13 23:48:40|111441.6|111314.3|111441.9|111314.3|111441.9|111314.3|111441.6|111314.3|2
1731541730000|2024-11-13 23:48:50|111442|111314.2|111441.7|111314|111442|111314.3|111441.7|111314|5
1731541740000|2024-11-13 23:49:00|111441.6|111314.1|111463.8|111293.5|111463.9|111314.1|111440.7|111293.4|9
1731541750000|2024-11-13 23:49:10|111464.1|111293.7|111457.3|111286.8|111464.1|111293.7|111456.4|111285.3|14
1731541760000|2024-11-13 23:49:20|111457.4|111287|111452.7|111296.4|111459.5|111313.2|111440|111286.7|12
1731541770000|2024-11-13 23:49:30|111452.4|111296.1|111452.3|111296.1|111452.4|111296.2|111452.2|111295.9|7
1731541780000|2024-11-13 23:49:40|111452.5|111296.3|111453.7|111297.6|111453.7|111297.6|111452.5|111296.3|10
1731541790000|2024-11-13 23:49:50|111454.1|111297.7|111461|111291.5|111461.9|111297.8|111453.4|111291.5|8
1731541800000|2024-11-13 23:50:00|111460.9|111291|111458.3|111289|111460.9|111291.1|111458.3|111289|5
1731541810000|2024-11-13 23:50:10|111458.1|111288.7|111459.1|111290.3|111462.5|111292.9|111457.8|111288.7|12
1731541820000|2024-11-13 23:50:20|111459.2|111290.4|111450.6|111299.1|111459.2|111299.2|111449.6|111290.4|8
1731541830000|2024-11-13 23:50:30|111450.5|111299|111450.7|111298.9|111451|111299.2|111450.5|111298.9|6
1731541840000|2024-11-13 23:50:40|111450.1|111298.3|111450.5|111299.2|111450.5|111299.2|111450|111298.3|8
1731541850000|2024-11-13 23:50:50|111460.9|111292.5|111460.7|111291.7|111461|111292.5|111460.4|111291.4|9
1731541860000|2024-11-13 23:51:00|111460.4|111291.4|111457.7|111290|111460.8|111291.8|111457.6|111289.9|6
1731541870000|2024-11-13 23:51:10|111454.7|111291.1|111447|111309.4|111458.9|111309.4|111447|111291.1|6
1731541880000|2024-11-13 23:51:20|111442.1|111304.9|111458.4|111304.6|111467.9|111316.5|111442.1|111301.2|15
1731541890000|2024-11-13 23:51:30|111458.6|111304.8|111459.3|111305.3|111459.6|111305.6|111458.3|111304.4|7
1731541900000|2024-11-13 23:51:40|111458.7|111304.6|111459.6|111305.1|111459.8|111305.4|111458.7|111304.5|7
1731541910000|2024-11-13 23:51:50|111459.2|111304.8|111466.3|111292.3|111466.6|111304.9|111459.1|111292.1|9
1731541920000|2024-11-13 23:52:00|111466.2|111292.1|111465.7|111292.4|111467.8|111294.2|111465.7|111292.1|10
1731541930000|2024-11-13 23:52:10|111466|111292.8|111468.9|111295.9|111468.9|111295.9|111465.2|111291.9|11
1731541940000|2024-11-13 23:52:20|111457.4|111304.7|111455.7|111303.2|111457.4|111304.7|111455.7|111303.2|12
1731541950000|2024-11-13 23:52:30|111455.5|111303|111455.8|111303.5|111456|111303.7|111455.5|111303|6
1731541960000|2024-11-13 23:52:40|111456.1|111303.7|111455.7|111303.4|111457|111304.7|111455.6|111303.4|8
1731541970000|2024-11-13 23:52:50|111467.8|111295.7|111464.9|111297.5|111467.8|111297.5|111464.5|111295.2|10
1731541980000|2024-11-13 23:53:00|111464.8|111297.4|111466.3|111294.2|111467.3|111297.8|111464.8|111294.2|7
1731541990000|2024-11-13 23:53:10|111466.4|111294.4|111458.7|111306.4|111468.2|111306.4|111458.2|111294|10
1731542000000|2024-11-13 23:53:20|111458.6|111306|111458.6|111305.9|111459|111306.3|111458.5|111305.8|8
1731542010000|2024-11-13 23:53:30|111458.7|111305.8|111454.7|111312|111458.8|111312|111447.3|111305.8|5
1731542020000|2024-11-13 23:53:40|111447.3|111302.2|111470.2|111302|111470.7|111302.6|111447.3|111302|4
1731542030000|2024-11-13 23:53:50|111470.4|111302.2|111470.5|111302.1|111470.7|111302.2|111470.4|111302.1|4
1731542040000|2024-11-13 23:54:00|111470.3|111302|111454.7|111294.7|111471.4|111314.2|111451.3|111293|14
1731542050000|2024-11-13 23:54:10|111455.6|111295.7|111460.4|111300.9|111460.4|111308.9|111436.7|111291.6|31
1731542060000|2024-11-13 23:54:20|111456.9|111298.6|111456|111298.4|111458.2|111299.1|111451.3|111293.4|9
1731542070000|2024-11-13 23:54:30|111457.6|111299.9|111436.5|111297.6|111457.6|111305.8|111436.5|111293.2|17
1731542080000|2024-11-13 23:54:40|111439.3|111298.3|111442.7|111302|111454.1|111310.6|111439.3|111296.6|14
1731542090000|2024-11-13 23:54:50|111442.9|111299.6|111456.6|111298.9|111460|111309|111441|111293.8|22
1731542100000|2024-11-13 23:55:00|111459.7|111301.8|111453.1|111293.7|111459.7|111308.5|111437|111293.7|23
1731542110000|2024-11-13 23:55:10|111450.8|111292.5|111457.2|111300.4|111462.2|111302.6|111450.8|111292.5|31
1731542120000|2024-11-13 23:55:20|111456.7|111300.7|111439.9|111295.8|111462.3|111309|111438.4|111293.9|23
1731542130000|2024-11-13 23:55:30|111439.6|111295.6|111452.3|111305.1|111468.9|111317.3|111439.6|111294.7|27
1731542140000|2024-11-13 23:55:40|111459.9|111305.7|111460.4|111306.1|111460.8|111306.1|111459.8|111305.2|10
1731542150000|2024-11-13 23:55:50|111460.9|111306.6|111459.6|111305.6|111460.9|111306.7|111459.6|111305.5|10
1731542160000|2024-11-13 23:56:00|111459.3|111305.3|111472.5|111296.7|111472.5|111305.5|111459.3|111296.7|7
1731542170000|2024-11-13 23:56:10|111472.4|111299.1|111470.7|111295.5|111474.7|111299.1|111470.7|111295.5|10
1731542180000|2024-11-13 23:56:20|111471.1|111295.6|111468.9|111300.1|111471.1|111300.5|111468.9|111294.7|10
1731542190000|2024-11-13 23:56:30|111468.6|111299.5|111456.1|111313.8|111468.7|111314|111456|111299.5|8
1731542200000|2024-11-13 23:56:40|111456|111313.9|111463.6|111310.2|111463.6|111315.3|111455.6|111310.2|9
1731542210000|2024-11-13 23:56:50|111463.7|111310.4|111461.9|111309|111463.7|111310.4|111461.1|111308.1|10
1731542220000|2024-11-13 23:57:00|111461.3|111308.5|111470.3|111295.9|111470.7|111308.5|111459.8|111295.5|9
1731542230000|2024-11-13 23:57:10|111471.9|111297.6|111467.9|111295.9|111472.2|111298.1|111467.9|111295.9|11
1731542240000|2024-11-13 23:57:20|111467.5|111295.7|111458.5|111307.2|111470.8|111307.4|111458.5|111295.7|11
1731542250000|2024-11-13 23:57:30|111458.4|111307.3|111457.9|111305.9|111459.3|111307.3|111457.8|111305.9|11
1731542260000|2024-11-13 23:57:40|111457.8|111305.7|111456.5|111304.5|111457.9|111305.9|111456.4|111304.4|7
1731542270000|2024-11-13 23:57:50|111456.4|111304.4|111449.8|111298.5|111456.4|111304.4|111449.3|111297.7|9
1731542280000|2024-11-13 23:58:00|111449.3|111297.9|111444.9|111294.4|111450.9|111297.9|111443.9|111293.1|12
1731542290000|2024-11-13 23:58:10|111444.8|111294.3|111439.1|111289|111444.9|111294.5|111439.1|111289|12
1731542300000|2024-11-13 23:58:20|111437.9|111288.1|111439.6|111290|111440.7|111291|111437.4|111287.6|14
1731542310000|2024-11-13 23:58:30|111439.4|111289.8|111435.2|111286.4|111439.4|111289.8|111434.6|111285.9|10
1731542320000|2024-11-13 23:58:40|111435|111286.2|111440.5|111274.3|111440.9|111286.7|111434.8|111274.2|13
1731542330000|2024-11-13 23:58:50|111442.6|111276.4|111437.4|111271.6|111444.3|111277.3|111437.4|111271.6|12
1731542340000|2024-11-13 23:59:00|111437.2|111271.4|111428.8|111280.6|111437.4|111281.6|111427.7|111271.4|11
1731542350000|2024-11-13 23:59:10|111429.2|111281.2|111428.2|111280.4|111429.2|111281.2|111427.5|111279.6|12
1731542360000|2024-11-13 23:59:20|111428.9|111280.8|111431|111282|111431|111282|111428.9|111280.8|11
1731542370000|2024-11-13 23:59:30|111431.3|111281.8|111441.5|111273.6|111444.9|111281.9|111431|111273.6|12
1731542380000|2024-11-13 23:59:40|111441.4|111273.5|111440.6|111272.9|111441.4|111273.5|111438.2|111270.7|11
1731542390000|2024-11-13 23:59:50|111440.4|111272.8|111422.2|111272.2|111444.4|111276.4|111420.1|111270.3|16
1731542400000|2024-11-14 00:00:00|111421.7|111271.7|111428|111280.1|111428|111280.1|111418.4|111270.5|15
1731542410000|2024-11-14 00:00:10|111429.3|111281.1|111430.2|111280.6|111430.4|111281.6|111429.3|111280.6|10
1731542420000|2024-11-14 00:00:20|111430.8|111280.9|111429.5|111279.2|111430.8|111280.9|111428.7|111278.4|13
1731542430000|2024-11-14 00:00:30|111429.2|111278.9|111437.7|111271.7|111437.7|111280.1|111429.1|111271.7|11
1731542440000|2024-11-14 00:00:40|111435.5|111269.1|111435.9|111268.9|111436.5|111270.2|111432.7|111266.8|14
1731542450000|2024-11-14 00:00:50|111436.8|111269.8|111429.8|111279.6|111436.8|111279.6|111422.8|111269.5|15
1731542460000|2024-11-14 00:01:00|111429.2|111279.5|111429.5|111279|111429.8|111279.6|111428.9|111278.2|14
1731542470000|2024-11-14 00:01:10|111430.5|111280.2|111431|111280.9|111431.5|111281.3|111430|111279.6|12
1731542480000|2024-11-14 00:01:20|111430.8|111280.8|111444.8|111273.4|111444.8|111281|111430.4|111273.4|12
1731542490000|2024-11-14 00:01:30|111444.1|111272.7|111445.3|111273.7|111447.4|111275.9|111444.1|111272.6|11
1731542500000|2024-11-14 00:01:40|111444.3|111272.6|111445.3|111274.3|111445.4|111274.3|111441.5|111270.8|14
1731542510000|2024-11-14 00:01:50|111445.2|111274.1|111433.3|111283.5|111445.5|111284.3|111433|111273.4|13
1731542520000|2024-11-14 00:02:00|111432.5|111282.6|111428|111284.1|111434.4|111284.1|111427.6|111282.4|14
1731542530000|2024-11-14 00:02:10|111427.8|111284.2|111432.9|111283.1|111434.2|111284.4|111427.8|111282.9|11
1731542540000|2024-11-14 00:02:20|111432.8|111283.2|111426|111275.3|111444.6|111283.2|111426|111271.8|15
1731542550000|2024-11-14 00:02:30|111426.2|111276|111427.7|111278.8|111432.2|111283.2|111425.3|111275.5|16
1731542560000|2024-11-14 00:02:40|111432.6|111283.7|111431.9|111284.1|111432.7|111284.5|111431.9|111283.7|10
1731542570000|2024-11-14 00:02:50|111431.3|111283.5|111434.4|111286|111441.2|111291.3|111431.3|111281.9|14
1731542580000|2024-11-14 00:03:00|111435.6|111286.4|111441.3|111293.7|111442|111293.8|111434.8|111286.1|14
1731542590000|2024-11-14 00:03:10|111441|111293.5|111446.2|111298.6|111451.2|111303.7|111441|111293.5|13
1731542600000|2024-11-14 00:03:20|111446|111298.8|111448|111304.1|111452.6|111306.2|111442.6|111297.9|21
1731542610000|2024-11-14 00:03:30|111448.3|111304.5|111455.1|111312|111455.1|111312.3|111447.8|111304.2|13
1731542620000|2024-11-14 00:03:40|111454.7|111311.4|111448.8|111306.6|111455|111312.4|111447.7|111305.8|16
1731542630000|2024-11-14 00:03:50|111453.5|111312.5|111450.5|111312.2|111454.2|111315.1|111441.9|111301.8|30
1731542640000|2024-11-14 00:04:00|111445.6|111308.3|111438.7|111310.5|111452.8|111342.8|111392|111303.9|33
1731542650000|2024-11-14 00:04:10|111441|111314|111440.2|111315.1|111445.9|111353.7|111397.6|111312.1|20
1731542660000|2024-11-14 00:04:20|111402.8|111352.8|111404.3|111354.3|111447.8|111358.7|111397.4|111317.2|29
1731542670000|2024-11-14 00:04:30|111445.5|111319.7|111406.5|111356.5|111449|111361.1|111401.8|111319.7|17
1731542680000|2024-11-14 00:04:40|111406.1|111356.1|111411.1|111361.1|111411.1|111361.1|111401.9|111351.9|28
1731542690000|2024-11-14 00:04:50|111405.9|111355.9|111404.3|111354.3|111411.4|111361.4|111399.4|111349.4|36
1731542700000|2024-11-14 00:05:00|111404.5|111354.5|111411.9|111361.9|111447.2|111367.8|111402.4|111317|43
1731542710000|2024-11-14 00:05:10|111414.9|111364.9|111417|111367|111450.2|111368.4|111405.4|111319.3|38
1731542720000|2024-11-14 00:05:20|111413.7|111363.7|111410.7|111360.7|111417.3|111367.3|111408.7|111358.7|26
1731542730000|2024-11-14 00:05:30|111413.5|111363.5|111476|111293.7|111476|111374.4|111396.4|111293.2|40
1731542740000|2024-11-14 00:05:40|111476.2|111299.2|111410.5|111360.5|111476.2|111364.4|111403.1|111299|35
1731542750000|2024-11-14 00:05:50|111406.9|111356.9|111408.5|111358.5|111415.7|111365.7|111399.9|111349.9|38
1731542760000|2024-11-14 00:06:00|111408.8|111358.8|111417.8|111367.8|111418.3|111368.3|111397.1|111347.1|41
1731542770000|2024-11-14 00:06:10|111419.6|111369.6|111408.8|111358.8|111419.6|111369.6|111392|111342|34
1731542780000|2024-11-14 00:06:20|111401.9|111351.9|111478.7|111302.4|111478.7|111379.2|111395.6|111287.1|36
1731542790000|2024-11-14 00:06:30|111473.1|111303.1|111417.1|111367.1|111474.5|111377.1|111397.9|111303.1|30
1731542800000|2024-11-14 00:06:40|111413.9|111363.9|111404.3|111354.3|111421.5|111371.5|111391.1|111341.1|51
1731542810000|2024-11-14 00:06:50|111412.7|111362.7|111416|111366|111424.9|111374.9|111403.4|111353.4|38
1731542820000|2024-11-14 00:07:00|111418.9|111368.9|111410|111360|111424|111374|111403.1|111353.1|39
1731542830000|2024-11-14 00:07:10|111471.6|111294.5|111406.2|111356.2|111472.5|111377.2|111402.5|111290.9|26
1731542840000|2024-11-14 00:07:20|111410.8|111360.8|111415.3|111365.3|111421.1|111371.1|111397.7|111347.7|26
1731542850000|2024-11-14 00:07:30|111412.7|111362.7|111410.6|111360.6|111416.6|111366.6|111397.2|111347.2|31
1731542860000|2024-11-14 00:07:40|111414.7|111364.7|111419|111369|111422.2|111372.2|111410.9|111360.9|19
1731542870000|2024-11-14 00:07:50|111414.9|111364.9|111429.5|111379.5|111450.5|111379.5|111400.8|111325.4|40
1731542880000|2024-11-14 00:08:00|111436.1|111386.1|111422.9|111372.9|111439|111389|111420.7|111370.7|23
1731542890000|2024-11-14 00:08:10|111423|111373|111421.1|111371.1|111427.3|111377.3|111412.7|111362.7|31
1731542900000|2024-11-14 00:08:20|111417.8|111367.8|111429.3|111379.3|111444.7|111394.7|111416.5|111366.5|33
1731542910000|2024-11-14 00:08:30|111425.4|111375.4|111429.6|111379.6|111435.3|111385.3|111421.1|111371.1|21
1731542920000|2024-11-14 00:08:40|111433.8|111383.8|111420.8|111370.8|111441.4|111391.4|111410.1|111360.1|37
1731542930000|2024-11-14 00:08:50|111425.8|111375.8|111430.1|111380.1|111439.8|111389.8|111419.2|111369.2|41
1731542940000|2024-11-14 00:09:00|111438.2|111388.2|111432.8|111382.8|111438.2|111388.2|111423.8|111373.8|29
1731542950000|2024-11-14 00:09:10|111432.5|111382.5|111438.9|111388.9|111438.9|111388.9|111407.7|111357.7|38
1731542960000|2024-11-14 00:09:20|111426.8|111376.8|111427|111377|111438.6|111388.6|111423|111373|36
1731542970000|2024-11-14 00:09:30|111431.5|111381.5|111424.1|111374.1|111435.3|111385.3|111415.3|111365.3|35
1731542980000|2024-11-14 00:09:40|111419.1|111369.1|111427|111377|111433.9|111383.9|111418.4|111368.4|25
1731542990000|2024-11-14 00:09:50|111434|111384|111430|111380|111434|111384|111418.3|111368.3|18
1731543000000|2024-11-14 00:10:00|111433.4|111383.4|111422|111372|111433.4|111383.4|111416.8|111366.8|18
1731543010000|2024-11-14 00:10:10|111428.8|111378.8|111429.8|111379.8|111432.3|111382.3|111421.5|111371.5|18
1731543020000|2024-11-14 00:10:20|111426.2|111376.2|111430.7|111380.7|111438|111388|111414.4|111364.4|23
1731543030000|2024-11-14 00:10:30|111431|111381|111424.5|111374.5|111434.9|111384.9|111424.5|111374.5|11
1731543040000|2024-11-14 00:10:40|111430.8|111380.8|111431.8|111381.8|111432.2|111382.2|111424.1|111374.1|9
1731543050000|2024-11-14 00:10:50|111428.3|111378.3|111430|111380|111443.4|111393.4|111421.4|111371.4|31
1731543060000|2024-11-14 00:11:00|111430.7|111380.7|111421.5|111371.5|111442.4|111392.4|111416.2|111366.2|47
1731543070000|2024-11-14 00:11:10|111431.2|111381.2|111427.2|111377.2|111445.2|111395.2|111420.8|111370.8|41
1731543080000|2024-11-14 00:11:20|111429.7|111379.7|111426.3|111376.3|111433.5|111383.5|111423.5|111373.5|20
1731543090000|2024-11-14 00:11:30|111430.1|111380.1|111432.3|111382.3|111437.3|111387.3|111424.7|111374.7|48
1731543100000|2024-11-14 00:11:40|111434.8|111384.8|111432.1|111382.1|111434.8|111384.8|111417|111367|28
1731543110000|2024-11-14 00:11:50|111434|111384|111430.7|111380.7|111434.5|111384.5|111419.2|111369.2|34
1731543120000|2024-11-14 00:12:00|111425|111375|111425.2|111375.2|111435.6|111385.6|111412.6|111362.6|40
1731543130000|2024-11-14 00:12:10|111428.5|111378.5|111436.2|111386.2|111438.1|111388.1|111421.4|111371.4|43
1731543140000|2024-11-14 00:12:20|111432.2|111382.2|111427|111377|111437.8|111387.8|111420.8|111370.8|32
1731543150000|2024-11-14 00:12:30|111422|111372|111434.2|111384.2|111435.4|111385.4|111420.8|111370.8|25
1731543160000|2024-11-14 00:12:40|111428.8|111378.8|111425.8|111375.8|111434.6|111384.6|111421.7|111371.7|39
1731543170000|2024-11-14 00:12:50|111430.3|111380.3|111427.2|111377.2|111439.7|111389.7|111426.1|111376.1|32
1731543180000|2024-11-14 00:13:00|111428.4|111378.4|111434.8|111384.8|111437.5|111387.5|111422.3|111372.3|40
1731543190000|2024-11-14 00:13:10|111431.1|111381.1|111436.5|111386.5|111436.9|111386.9|111418.5|111368.5|29
1731543200000|2024-11-14 00:13:20|111433|111383|111431.7|111381.7|111433|111383|111428.2|111378.2|15
1731543210000|2024-11-14 00:13:30|111427.9|111377.9|111430.4|111380.4|111438.6|111388.6|111423.8|111373.8|45
1731543220000|2024-11-14 00:13:40|111426.9|111376.9|111431.5|111381.5|111437.4|111387.4|111426.8|111376.8|18
1731543230000|2024-11-14 00:13:50|111431.9|111381.9|111435|111385|111438.8|111388.8|111427.6|111377.6|18
1731543240000|2024-11-14 00:14:00|111438.3|111388.3|111433.3|111383.3|111440.9|111390.9|111426|111376|27
1731543250000|2024-11-14 00:14:10|111430.2|111380.2|111433.7|111383.7|111439.4|111389.4|111419.6|111369.6|29
1731543260000|2024-11-14 00:14:20|111433.6|111383.6|111434.1|111384.1|111438.5|111388.5|111426.7|111376.7|38
1731543270000|2024-11-14 00:14:30|111428.8|111378.8|111432.9|111382.9|111438.8|111388.8|111417|111367|54
1731543280000|2024-11-14 00:14:40|111427.7|111377.7|111425.5|111375.5|111433.5|111383.5|111416.2|111366.2|41
1731543290000|2024-11-14 00:14:50|111425.7|111375.7|111425.5|111375.5|111437.8|111387.8|111418.6|111368.6|45
1731543300000|2024-11-14 00:15:00|111429.8|111379.8|111436|111386|111436|111386|111413.8|111363.8|37
1731543310000|2024-11-14 00:15:10|111432.3|111382.3|111432|111382|111435|111385|111418|111368|31
1731543320000|2024-11-14 00:15:20|111427.7|111377.7|111423.1|111373.1|111435.5|111385.5|111408.8|111358.8|27
1731543330000|2024-11-14 00:15:30|111419.8|111369.8|111416.5|111366.5|111431.6|111381.6|111411|111361|34
1731543340000|2024-11-14 00:15:40|111416.6|111366.6|111426.2|111376.2|111439.3|111389.3|111415.1|111365.1|41
1731543350000|2024-11-14 00:15:50|111431|111381|111435|111385|111435.5|111385.5|111413.3|111363.3|42
1731543360000|2024-11-14 00:16:00|111429.3|111379.3|111429.5|111379.5|111434.7|111384.7|111417.9|111367.9|28
1731543370000|2024-11-14 00:16:10|111432.9|111382.9|111426.9|111376.9|111432.9|111382.9|111425.8|111375.8|10
1731543380000|2024-11-14 00:16:20|111431.6|111381.6|111432|111382|111435.2|111385.2|111428.5|111378.5|9
1731543390000|2024-11-14 00:16:30|111427.7|111377.7|111430.5|111380.5|111436.4|111386.4|111421.7|111371.7|31
1731543400000|2024-11-14 00:16:40|111433.8|111383.8|111425.7|111375.7|111436.8|111386.8|111421.6|111371.6|17
1731543410000|2024-11-14 00:16:50|111425.5|111375.5|111422.3|111372.3|111430|111380|111422.2|111372.2|6
1731543420000|2024-11-14 00:17:00|111430|111380|111427.5|111377.5|111434.4|111384.4|111415.3|111365.3|28
1731543430000|2024-11-14 00:17:10|111430.8|111380.8|111425.3|111375.3|111431.7|111381.7|111421.8|111371.8|25
1731543440000|2024-11-14 00:17:20|111429.7|111379.7|111427.9|111377.9|111432.9|111382.9|111423.1|111373.1|14
1731543450000|2024-11-14 00:17:30|111423.1|111373.1|111433|111383|111433|111383|111411|111361|24
1731543460000|2024-11-14 00:17:40|111426.8|111376.8|111427.4|111377.4|111433.5|111383.5|111415.5|111365.5|29
1731543470000|2024-11-14 00:17:50|111423.7|111373.7|111416.3|111366.3|111424.7|111374.7|111407.1|111357.1|31
1731543480000|2024-11-14 00:18:00|111408.6|111358.6|111409.6|111359.6|111420|111370|111401.2|111351.2|38
1731543490000|2024-11-14 00:18:10|111416.8|111366.8|111424|111374|111434.8|111384.8|111400.9|111350.9|35
1731543500000|2024-11-14 00:18:20|111425.2|111375.2|111426.6|111376.6|111433.2|111383.2|111411.5|111361.5|47
1731543510000|2024-11-14 00:18:30|111422.9|111372.9|111419.4|111369.4|111434.1|111384.1|111414.1|111364.1|30
1731543520000|2024-11-14 00:18:40|111414.7|111364.7|111418.8|111368.8|111433.9|111383.9|111414.7|111364.7|34
1731543530000|2024-11-14 00:18:50|111419|111369|111428.3|111378.3|111437.7|111387.7|111415.8|111365.8|12
1731543540000|2024-11-14 00:19:00|111424.8|111374.8|111424.6|111374.6|111435.5|111385.5|111422.4|111372.4|19
1731543550000|2024-11-14 00:19:10|111423.9|111373.9|111421.7|111371.7|111434.1|111384.1|111403.4|111353.4|26
1731543560000|2024-11-14 00:19:20|111425.1|111375.1|111420.9|111370.9|111428.5|111378.5|111413|111363|19
1731543570000|2024-11-14 00:19:30|111424.7|111374.7|111420.9|111370.9|111436|111386|111414.6|111364.6|33
1731543580000|2024-11-14 00:19:40|111424.5|111374.5|111427.5|111377.5|111429.8|111379.8|111421.3|111371.3|20
1731543590000|2024-11-14 00:19:50|111423.4|111373.4|111420.4|111370.4|111430.6|111380.6|111420.4|111370.4|29
1731543600000|2024-11-14 00:20:00|111419.7|111369.7|111428.4|111378.4|111431.1|111381.1|111419.2|111369.2|33
1731543610000|2024-11-14 00:20:10|111428.3|111378.3|111425|111375|111429.5|111379.5|111422.7|111372.7|11
1731543620000|2024-11-14 00:20:20|111424.9|111374.9|111430.9|111380.9|111431.1|111381.1|111421.3|111371.3|26
1731543630000|2024-11-14 00:20:30|111431|111381|111423.4|111373.4|111431.8|111381.8|111422.6|111372.6|29
1731543640000|2024-11-14 00:20:40|111427.6|111377.6|111430.7|111380.7|111432|111382|111421.6|111371.6|34
1731543650000|2024-11-14 00:20:50|111427|111377|111436.2|111386.2|111436.2|111386.2|111422.3|111372.3|30
1731543660000|2024-11-14 00:21:00|111436.1|111386.1|111429.4|111379.4|111436.1|111386.1|111421.9|111371.9|39
1731543670000|2024-11-14 00:21:10|111425.8|111375.8|111426.1|111376.1|111430.3|111380.3|111422.5|111372.5|15
1731543680000|2024-11-14 00:21:20|111430.7|111380.7|111429.8|111379.8|111430.7|111380.7|111422.3|111372.3|12
1731543690000|2024-11-14 00:21:30|111426.7|111376.7|111434.5|111384.5|111434.7|111384.7|111422.3|111372.3|24
1731543700000|2024-11-14 00:21:40|111431.5|111381.5|111430.7|111380.7|111434.5|111384.5|111423|111373|38
1731543710000|2024-11-14 00:21:50|111427|111377|111422.4|111372.4|111431.1|111381.1|111421.4|111371.4|29
1731543720000|2024-11-14 00:22:00|111422.5|111372.5|111430|111380|111433.2|111383.2|111422.5|111372.5|23
1731543730000|2024-11-14 00:22:10|111426|111376|111432.6|111382.6|111432.6|111382.6|111419.7|111369.7|39
1731543740000|2024-11-14 00:22:20|111432.8|111382.8|111423.5|111373.5|111433.3|111383.3|111422.9|111372.9|27
1731543750000|2024-11-14 00:22:30|111422.9|111372.9|111426.8|111376.8|111432.7|111382.7|111422.9|111372.9|21
1731543760000|2024-11-14 00:22:40|111427|111377|111423|111373|111433|111383|111422.8|111372.8|21
1731543770000|2024-11-14 00:22:50|111425.7|111375.7|111432.6|111382.6|111433.5|111383.5|111422.6|111372.6|22
1731543780000|2024-11-14 00:23:00|111429.6|111379.6|111433.2|111383.2|111433.5|111383.5|111429.6|111379.6|11
1731543790000|2024-11-14 00:23:10|111429.3|111379.3|111422.7|111372.7|111432.3|111382.3|111422.7|111372.7|24
1731543800000|2024-11-14 00:23:20|111425.7|111375.7|111423.8|111373.8|111431.3|111381.3|111423.8|111373.8|5
1731543810000|2024-11-14 00:23:30|111420.9|111370.9|111424.6|111374.6|111427.6|111377.6|111419.8|111369.8|22
1731543820000|2024-11-14 00:23:40|111425.6|111375.6|111421.4|111371.4|111425.6|111375.6|111416.6|111366.6|11
1731543830000|2024-11-14 00:23:50|111421.7|111371.7|111416.8|111366.8|111421.7|111371.7|111413.1|111363.1|25
1731543840000|2024-11-14 00:24:00|111414.1|111364.1|111413.9|111363.9|111421.7|111371.7|111413.4|111363.4|29
1731543850000|2024-11-14 00:24:10|111413.8|111363.8|111412|111362|111419.8|111369.8|111407.1|111357.1|25
1731543860000|2024-11-14 00:24:20|111414.1|111364.1|111417.4|111367.4|111420.6|111370.6|111410.4|111360.4|36
1731543870000|2024-11-14 00:24:30|111413.9|111363.9|111421.8|111371.8|111422.8|111372.8|111410.2|111360.2|36
1731543880000|2024-11-14 00:24:40|111417.6|111367.6|111414.7|111364.7|111421.3|111371.3|111404.8|111354.8|22
1731543890000|2024-11-14 00:24:50|111411.5|111361.5|111413.9|111363.9|111419.1|111369.1|111411.3|111361.3|23
1731543900000|2024-11-14 00:25:00|111405.1|111355.1|111405.3|111355.3|111414|111364|111397.1|111347.1|43
1731543910000|2024-11-14 00:25:10|111406.3|111356.3|111399.3|111349.3|111409.5|111359.5|111396.4|111346.4|40
1731543920000|2024-11-14 00:25:20|111402.1|111352.1|111396.9|111346.9|111411.4|111361.4|111394.3|111344.3|45
1731543930000|2024-11-14 00:25:30|111403.8|111353.8|111407.5|111357.5|111408.3|111358.3|111397.7|111347.7|33
1731543940000|2024-11-14 00:25:40|111407.7|111357.7|111406|111356|111408.9|111358.9|111393.1|111343.1|29
1731543950000|2024-11-14 00:25:50|111405.7|111355.7|111402.5|111352.5|111407.5|111357.5|111395.6|111345.6|17
1731543960000|2024-11-14 00:26:00|111398.9|111348.9|111393.5|111343.5|111401|111351|111387.8|111337.8|14
1731543970000|2024-11-14 00:26:10|111393.3|111343.3|111393.3|111343.3|111395.7|111345.7|111393.2|111343.2|5
1731543980000|2024-11-14 00:26:20|111393.2|111343.2|111393.4|111343.4|111396|111346|111393.2|111343.2|5
1731543990000|2024-11-14 00:26:30|111393.2|111343.2|111395.3|111345.3|111395.3|111345.3|111393.2|111343.2|4
1731544000000|2024-11-14 00:26:40|111395.1|111345.1|111398.3|111348.3|111398.5|111348.5|111395.1|111345.1|10
1731544010000|2024-11-14 00:26:50|111395.2|111345.2|111395.2|111345.2|111398.5|111348.5|111395.1|111345.1|7
1731544020000|2024-11-14 00:27:00|111398.8|111348.8|111398.5|111348.5|111398.9|111348.9|111395.2|111345.2|6
1731544030000|2024-11-14 00:27:10|111398.4|111348.4|111398.4|111348.4|111398.5|111348.5|111398.4|111348.4|3
1731544040000|2024-11-14 00:27:20|111395.3|111345.3|111395.3|111345.3|111398.6|111348.6|111395.3|111345.3|5
1731544050000|2024-11-14 00:27:30|111398.6|111348.6|111396|111346|111400.2|111350.2|111393.3|111343.3|7
1731544060000|2024-11-14 00:27:40|111396.4|111346.4|111398.9|111348.9|111398.9|111348.9|111392.7|111342.7|8
1731544070000|2024-11-14 00:27:50|111398.8|111348.8|111398.8|111348.8|111398.8|111348.8|111398.8|111348.8|1
1731544080000|2024-11-14 00:28:00|111398.7|111348.7|111397.9|111347.9|111398.7|111348.7|111397.9|111347.9|2
1731544090000|2024-11-14 00:28:10|111398.5|111348.5|111431.8|111303.2|111431.8|111348.5|111397.9|111303.2|3
1731544100000|2024-11-14 00:28:20|111390.6|111296.6|111398|111348|111398|111348|111390.5|111296.6|7
1731544110000|2024-11-14 00:28:30|111397.9|111347.9|111397.9|111347.9|111397.9|111347.9|111397.9|111347.9|1
1731544120000|2024-11-14 00:28:40|111396.7|111346.7|111399.4|111349.4|111400.1|111350.1|111390|111340|15
1731544130000|2024-11-14 00:28:50|111399.5|111349.5|111390.9|111340.9|111399.5|111349.5|111390.9|111340.9|8
1731544140000|2024-11-14 00:29:00|111395.3|111345.3|111399|111349|111399|111349|111395.3|111345.3|5
1731544150000|2024-11-14 00:29:10|111392.5|111342.5|111399.3|111349.3|111399.3|111349.3|111389.4|111339.4|8
1731544160000|2024-11-14 00:29:20|111399.4|111349.4|111402|111352|111411.5|111361.5|111395.7|111345.7|34
1731544170000|2024-11-14 00:29:30|111398.4|111348.4|111402.1|111352.1|111403.8|111353.8|111391.8|111341.8|38
1731544180000|2024-11-14 00:29:40|111402.7|111352.7|111404.5|111354.5|111418|111368|111397.8|111347.8|31
1731544190000|2024-11-14 00:29:50|111405.3|111355.3|111381.3|111331.3|111405.3|111355.3|111381.3|111331.3|18
1731544200000|2024-11-14 00:30:00|111375.5|111325.5|111399.7|111349.7|111399.7|111349.7|111375.5|111325.5|16
1731544210000|2024-11-14 00:30:10|111398.9|111348.9|111401.6|111351.6|111416.6|111366.6|111398.9|111348.9|26
1731544220000|2024-11-14 00:30:20|111407.9|111357.9|111398.5|111348.5|111414.7|111364.7|111393.6|111343.6|20
1731544230000|2024-11-14 00:30:30|111400|111350|111412.6|111362.6|111416.9|111366.9|111400|111350|32
1731544240000|2024-11-14 00:30:40|111408|111358|111407.2|111357.2|111408|111358|111404.8|111354.8|13
1731544250000|2024-11-14 00:30:50|111407.1|111357.1|111407.7|111357.7|111411.5|111361.5|111404.5|111354.5|9
1731544260000|2024-11-14 00:31:00|111407.6|111357.6|111406.9|111356.9|111408.4|111358.4|111404.1|111354.1|17
1731544270000|2024-11-14 00:31:10|111407.2|111357.2|111408.3|111358.3|111421.1|111371.1|111402.9|111352.9|23
1731544280000|2024-11-14 00:31:20|111411.4|111361.4|111408.2|111358.2|111411.8|111361.8|111408.2|111358.2|7
1731544290000|2024-11-14 00:31:30|111411.4|111361.4|111412.1|111362.1|111415|111365|111408.2|111358.2|13
1731544300000|2024-11-14 00:31:40|111416|111366|111411.6|111361.6|111417.1|111367.1|111408.6|111358.6|18
1731544310000|2024-11-14 00:31:50|111411.5|111361.5|111408.7|111358.7|111411.6|111361.6|111408.7|111358.7|7
1731544320000|2024-11-14 00:32:00|111411.6|111361.6|111408.2|111358.2|111412.1|111362.1|111408.2|111358.2|7
1731544330000|2024-11-14 00:32:10|111405.9|111355.9|111406|111356|111412.6|111362.6|111405.7|111355.7|22
1731544340000|2024-11-14 00:32:20|111406.2|111356.2|111408.6|111358.6|111409.4|111359.4|111405.8|111355.8|12
1731544350000|2024-11-14 00:32:30|111405.8|111355.8|111406.2|111356.2|111410.1|111360.1|111405.8|111355.8|12
1731544360000|2024-11-14 00:32:40|111409.4|111359.4|111408.1|111358.1|111411.3|111361.3|111398.9|111348.9|19
1731544370000|2024-11-14 00:32:50|111408.6|111358.6|111409|111359|111409|111359|111405.8|111355.8|10
1731544380000|2024-11-14 00:33:00|111412.5|111362.5|111407.3|111357.3|111412.5|111362.5|111399.3|111349.3|10
1731544390000|2024-11-14 00:33:10|111405.3|111355.3|111405.1|111355.1|111408.3|111358.3|111401.1|111351.1|17
1731544400000|2024-11-14 00:33:20|111402.5|111352.5|111404.8|111354.8|111406.3|111356.3|111402.5|111352.5|5
1731544410000|2024-11-14 00:33:30|111405|111355|111404.2|111354.2|111407.2|111357.2|111401.9|111351.9|19
1731544420000|2024-11-14 00:33:40|111406.7|111356.7|111401.9|111351.9|111406.8|111356.8|111401.1|111351.1|18
1731544430000|2024-11-14 00:33:50|111404.5|111354.5|111405.3|111355.3|111409.5|111359.5|111398|111348|22
1731544440000|2024-11-14 00:34:00|111402.9|111352.9|111405.9|111355.9|111406.3|111356.3|111402.7|111352.7|8
1731544450000|2024-11-14 00:34:10|111407.3|111357.3|111406.5|111356.5|111409.8|111359.8|111404.8|111354.8|12
1731544460000|2024-11-14 00:34:20|111408.6|111358.6|111406|111356|111409.1|111359.1|111397.7|111347.7|21
1731544470000|2024-11-14 00:34:30|111403.7|111353.7|111407.6|111357.6|111410.2|111360.2|111403.7|111353.7|6
1731544480000|2024-11-14 00:34:40|111407.8|111357.8|111403.6|111353.6|111410.7|111360.7|111395.8|111345.8|29
1731544490000|2024-11-14 00:34:50|111400.6|111350.6|111404.2|111354.2|111406.4|111356.4|111399.3|111349.3|17
1731544500000|2024-11-14 00:35:00|111401|111351|111404.7|111354.7|111404.7|111354.7|111401|111351|5
1731544510000|2024-11-14 00:35:10|111404.9|111354.9|111404.9|111354.9|111404.9|111354.9|111404.9|111354.9|1
1731544520000|2024-11-14 00:35:20|111405|111355|111404.2|111354.2|111405.4|111355.4|111404.2|111354.2|9
1731544530000|2024-11-14 00:35:30|111404.1|111354.1|111402.5|111352.5|111404.8|111354.8|111393.9|111343.9|15
1731544540000|2024-11-14 00:35:40|111402.2|111352.2|111403.8|111353.8|111405.8|111355.8|111397.8|111347.8|10
1731544550000|2024-11-14 00:35:50|111404.1|111354.1|111407.1|111357.1|111407.1|111357.1|111401|111351|9
1731544560000|2024-11-14 00:36:00|111407|111357|111404.1|111354.1|111407|111357|111401.7|111351.7|8
1731544570000|2024-11-14 00:36:10|111403.3|111353.3|111406.6|111356.6|111406.6|111356.6|111403.3|111353.3|9
1731544580000|2024-11-14 00:36:20|111405.9|111355.9|111404.3|111354.3|111408.1|111358.1|111400.8|111350.8|19
1731544590000|2024-11-14 00:36:30|111403.6|111353.6|111405.9|111355.9|111408.3|111358.3|111401.2|111351.2|25
1731544600000|2024-11-14 00:36:40|111407.4|111357.4|111406.9|111356.9|111409.2|111359.2|111394.7|111344.7|18
1731544610000|2024-11-14 00:36:50|111410.2|111360.2|111406.9|111356.9|111410.2|111360.2|111406.8|111356.8|6
1731544620000|2024-11-14 00:37:00|111407.6|111357.6|111407.7|111357.7|111414.6|111364.6|111402.7|111352.7|27
1731544630000|2024-11-14 00:37:10|111405.3|111355.3|111411.2|111361.2|111415.5|111365.5|111404.8|111354.8|23
1731544640000|2024-11-14 00:37:20|111407.5|111357.5|111410.7|111360.7|111417.1|111367.1|111405.9|111355.9|24
1731544650000|2024-11-14 00:37:30|111410.5|111360.5|111410.9|111360.9|111413.6|111363.6|111406.2|111356.2|12
1731544660000|2024-11-14 00:37:40|111411|111361|111410.6|111360.6|111414.9|111364.9|111406.2|111356.2|10
1731544670000|2024-11-14 00:37:50|111406.2|111356.2|111405.2|111355.2|111410.9|111360.9|111405.2|111355.2|10
1731544680000|2024-11-14 00:38:00|111408.5|111358.5|111408.8|111358.8|111413.6|111363.6|111403.9|111353.9|24
1731544690000|2024-11-14 00:38:10|111409.2|111359.2|111408.1|111358.1|111409.6|111359.6|111398.1|111348.1|13
1731544700000|2024-11-14 00:38:20|111410.5|111360.5|111409|111359|111411.8|111361.8|111405.9|111355.9|19
1731544710000|2024-11-14 00:38:30|111406.7|111356.7|111406.4|111356.4|111409.3|111359.3|111405.2|111355.2|11
1731544720000|2024-11-14 00:38:40|111408.9|111358.9|111409.5|111359.5|111409.5|111359.5|111406.3|111356.3|8
1731544730000|2024-11-14 00:38:50|111408.9|111358.9|111408.3|111358.3|111409.7|111359.7|111404.6|111354.6|11
1731544740000|2024-11-14 00:39:00|111407.8|111357.8|111404|111354|111409.6|111359.6|111398.3|111348.3|26
1731544750000|2024-11-14 00:39:10|111406.6|111356.6|111404.6|111354.6|111407|111357|111401.9|111351.9|33
1731544760000|2024-11-14 00:39:20|111401.9|111351.9|111400.6|111350.6|111405.7|111355.7|111400.6|111350.6|15
1731544770000|2024-11-14 00:39:30|111403.2|111353.2|111385.7|111335.7|111404.4|111354.4|111385.7|111335.7|42
1731544780000|2024-11-14 00:39:40|111387.2|111337.2|111397.4|111347.4|111402|111352|111387.2|111337.2|8
1731544790000|2024-11-14 00:39:50|111396.8|111346.8|111395.8|111345.8|111400.2|111350.2|111391.4|111341.4|30
1731544800000|2024-11-14 00:40:00|111392.2|111342.2|111399.1|111349.1|111401.9|111351.9|111389|111339|26
1731544810000|2024-11-14 00:40:10|111399.2|111349.2|111386.8|111336.8|111399.2|111349.2|111383.5|111333.5|15
1731544820000|2024-11-14 00:40:20|111383.9|111333.9|111383.2|111333.2|111391.1|111341.1|111380.9|111330.9|43
1731544830000|2024-11-14 00:40:30|111382.5|111332.5|111384.2|111334.2|111384.9|111334.9|111375.8|111325.8|23
1731544840000|2024-11-14 00:40:40|111382.5|111332.5|111371|111321|111385.3|111335.3|111359.3|111309.3|34
1731544850000|2024-11-14 00:40:50|111373.4|111323.4|111399|111349|111445.5|111355.2|111372.3|111296.5|38
1731544860000|2024-11-14 00:41:00|111398.7|111348.7|111389.9|111339.9|111405.4|111355.4|111389.9|111339.9|38
1731544870000|2024-11-14 00:41:10|111389.7|111339.7|111396.8|111346.8|111396.8|111346.8|111389.7|111339.7|24
1731544880000|2024-11-14 00:41:20|111396|111346|111407.7|111357.7|111407.7|111357.7|111392.3|111342.3|23
1731544890000|2024-11-14 00:41:30|111407.5|111357.5|111404.3|111354.3|111407.5|111357.5|111398.1|111348.1|28
1731544900000|2024-11-14 00:41:40|111407.5|111357.5|111404.4|111354.4|111442.8|111358.9|111397|111309.8|30
1731544910000|2024-11-14 00:41:50|111405.3|111355.3|111410.8|111360.8|111416.8|111366.8|111395.7|111345.7|27
1731544920000|2024-11-14 00:42:00|111408.2|111358.2|111411.8|111361.8|111416.7|111366.7|111404.4|111354.4|39
1731544930000|2024-11-14 00:42:10|111405|111355|111408.6|111358.6|111411.5|111361.5|111402.3|111352.3|19
1731544940000|2024-11-14 00:42:20|111408.5|111358.5|111408.5|111358.5|111408.6|111358.6|111408.5|111358.5|3
1731544950000|2024-11-14 00:42:30|111413.1|111363.1|111414.6|111364.6|111426.5|111376.5|111406.8|111356.8|37
1731544960000|2024-11-14 00:42:40|111420.7|111370.7|111431.2|111381.2|111432.7|111382.7|111418.7|111368.7|30
1731544970000|2024-11-14 00:42:50|111426.5|111376.5|111424.4|111374.4|111426.5|111376.5|111419.5|111369.5|15
1731544980000|2024-11-14 00:43:00|111423.4|111373.4|111421.7|111371.7|111426.4|111376.4|111421.7|111371.7|11
1731544990000|2024-11-14 00:43:10|111425|111375|111426.6|111376.6|111426.6|111376.6|111421.6|111371.6|18
1731545000000|2024-11-14 00:43:20|111422.8|111372.8|111420.7|111370.7|111430.1|111380.1|111414.9|111364.9|37
1731545010000|2024-11-14 00:43:30|111419.9|111369.9|111428.5|111378.5|111432.6|111382.6|111414.3|111364.3|24
1731545020000|2024-11-14 00:43:40|111425.4|111375.4|111429.3|111379.3|111473.7|111381.8|111414|111330.2|55
1731545030000|2024-11-14 00:43:50|111430.4|111380.4|111423.5|111373.5|111465.3|111387.4|111419.3|111335.9|31
1731545040000|2024-11-14 00:44:00|111422.9|111372.9|111422.3|111372.3|111473|111382.8|111417.3|111336.4|35
1731545050000|2024-11-14 00:44:10|111430|111380|111418.3|111368.3|111430|111380|111418.3|111368.3|12
1731545060000|2024-11-14 00:44:20|111417.3|111367.3|111425.8|111375.8|111432.4|111382.4|111412.4|111362.4|36
1731545070000|2024-11-14 00:44:30|111429|111379|111417.2|111367.2|111432.7|111382.7|111406.7|111356.7|37
1731545080000|2024-11-14 00:44:40|111421.3|111371.3|111434.4|111384.4|111474.3|111387.6|111418.5|111340.7|42
1731545090000|2024-11-14 00:44:50|111434.6|111384.6|111435.9|111385.9|111473.3|111387.3|111413.8|111337.6|42
1731545100000|2024-11-14 00:45:00|111435.7|111385.7|111428.4|111378.4|111437|111387|111414.4|111364.4|39
1731545110000|2024-11-14 00:45:10|111423.7|111373.7|111434.1|111384.1|111436.9|111386.9|111419.4|111369.4|24
1731545120000|2024-11-14 00:45:20|111434.4|111384.4|111444.7|111394.7|111454.2|111404.2|111430.7|111380.7|42
1731545130000|2024-11-14 00:45:30|111440.7|111390.7|111441.7|111391.7|111449.4|111399.4|111439.7|111389.7|31
1731545140000|2024-11-14 00:45:40|111444|111394|111441.4|111391.4|111453.8|111403.8|111439|111389|30
1731545150000|2024-11-14 00:45:50|111439.2|111389.2|111433.3|111383.3|111453.5|111393.7|111404.4|111312.7|46
1731545160000|2024-11-14 00:46:00|111436.4|111386.4|111453|111403|111460.7|111410.7|111426.1|111376.1|30
1731545170000|2024-11-14 00:46:10|111454.2|111404.2|111450.5|111400.5|111454.2|111404.2|111444.6|111394.6|31
1731545180000|2024-11-14 00:46:20|111446.6|111396.6|111444.6|111394.6|111449|111399|111437.9|111387.9|19
1731545190000|2024-11-14 00:46:30|111447.5|111397.5|111445.9|111395.9|111454.3|111404.3|111445|111395|22
1731545200000|2024-11-14 00:46:40|111445|111395|111449.6|111399.6|111450.6|111400.6|111445|111395|9
1731545210000|2024-11-14 00:46:50|111449.5|111399.5|111448.7|111398.7|111453.5|111403.5|111442.2|111392.2|24
1731545220000|2024-11-14 00:47:00|111451.5|111401.5|111452|111402|111452.2|111402.2|111450.6|111400.6|7
1731545230000|2024-11-14 00:47:10|111447.9|111397.9|111451|111401|111456.2|111406.2|111442.4|111392.4|28
1731545240000|2024-11-14 00:47:20|111448.5|111398.5|111449.2|111399.2|111451.5|111401.5|111448.2|111398.2|22
1731545250000|2024-11-14 00:47:30|111449.1|111399.1|111449|111399|111455.3|111405.3|111448.5|111398.5|31
1731545260000|2024-11-14 00:47:40|111451.8|111401.8|111453.8|111403.8|111453.8|111403.8|111446.3|111396.3|25
1731545270000|2024-11-14 00:47:50|111450.9|111400.9|111452.6|111402.6|111460.5|111410.5|111450.2|111400.2|20
1731545280000|2024-11-14 00:48:00|111453|111403|111446.9|111396.9|111456|111406|111446.3|111396.3|15
1731545290000|2024-11-14 00:48:10|111447|111397|111447.9|111397.9|111449.4|111399.4|111446|111396|15
1731545300000|2024-11-14 00:48:20|111447.3|111397.3|111413.7|111363.7|111447.9|111397.9|111407.9|111357.9|24
1731545310000|2024-11-14 00:48:30|111409.4|111359.4|111409.6|111359.6|111409.6|111359.6|111389.6|111339.6|51
1731545320000|2024-11-14 00:48:40|111410.2|111360.2|111406.2|111356.2|111410.2|111360.2|111390.6|111340.6|22
1731545330000|2024-11-14 00:48:50|111406.4|111356.4|111399.5|111349.5|111409.6|111359.6|111392|111342|19
1731545340000|2024-11-14 00:49:00|111394.2|111344.2|111392.3|111342.3|111400.9|111350.9|111387.7|111337.7|16
1731545350000|2024-11-14 00:49:10|111393|111343|111393.1|111343.1|111396.9|111346.9|111388.4|111338.4|10
1731545360000|2024-11-14 00:49:20|111393.2|111343.2|111403.1|111353.1|111403.7|111353.7|111393.2|111343.2|18
1731545370000|2024-11-14 00:49:30|111398.6|111348.6|111398.9|111348.9|111403.3|111353.3|111398.6|111348.6|8
1731545380000|2024-11-14 00:49:40|111398.5|111348.5|111397.7|111347.7|111406.2|111356.2|111397.7|111347.7|16
1731545390000|2024-11-14 00:49:50|111403.4|111353.4|111402.7|111352.7|111407.1|111357.1|111396.7|111346.7|24
1731545400000|2024-11-14 00:50:00|111402.5|111352.5|111414.2|111364.2|111419.5|111369.5|111402.5|111352.5|21
1731545410000|2024-11-14 00:50:10|111412.9|111362.9|111405.9|111355.9|111415.9|111365.9|111401.2|111351.2|40
1731545420000|2024-11-14 00:50:20|111403.3|111353.3|111400.8|111350.8|111410.6|111360.6|111400.1|111350.1|24
1731545430000|2024-11-14 00:50:30|111401|111351|111403.7|111353.7|111407.8|111357.8|111396.3|111346.3|38
1731545440000|2024-11-14 00:50:40|111403.8|111353.8|111414.4|111364.4|111417.1|111367.1|111403.1|111353.1|22
1731545450000|2024-11-14 00:50:50|111410|111360|111416.9|111366.9|111417.2|111367.2|111400.6|111350.6|26
1731545460000|2024-11-14 00:51:00|111413.6|111363.6|111407.8|111357.8|111420.7|111370.7|111395.2|111345.2|27
1731545470000|2024-11-14 00:51:10|111411.7|111361.7|111420.3|111370.3|111420.3|111370.3|111411.5|111361.5|17
1731545480000|2024-11-14 00:51:20|111420.7|111370.7|111365.1|111315.1|111427.3|111377.3|111345.7|111295.7|37
1731545490000|2024-11-14 00:51:30|111433.9|111264.3|111420.5|111267.7|111456.8|111320.5|111359.1|111251.7|65
1731545500000|2024-11-14 00:51:40|111354.4|111262.9|111473.3|111273.3|111476.3|111337.6|111353|111247.3|73
1731545510000|2024-11-14 00:51:50|111475.3|111275.3|111379.7|111329.7|111489.9|111345|111361.8|111263.1|71
1731545520000|2024-11-14 00:52:00|111371.9|111321.9|111394.1|111344.1|111470.7|111350.8|111364.7|111268.6|45
1731545530000|2024-11-14 00:52:10|111396|111346|111401.5|111351.5|111401.5|111351.5|111394.1|111344.1|32
1731545540000|2024-11-14 00:52:20|111398.7|111348.7|111398|111348|111404.1|111354.1|111396.1|111346.1|38
1731545550000|2024-11-14 00:52:30|111399.4|111349.4|111403.1|111353.1|111412.8|111362.8|111395.7|111345.7|32
1731545560000|2024-11-14 00:52:40|111410.8|111360.8|111400.3|111350.3|111410.8|111360.8|111394.8|111344.8|10
1731545570000|2024-11-14 00:52:50|111400.9|111350.9|111405|111355|111407.6|111357.6|111400.9|111350.9|9
1731545580000|2024-11-14 00:53:00|111406.9|111356.9|111406.1|111356.1|111413.8|111363.8|111404|111354|27
1731545590000|2024-11-14 00:53:10|111406.3|111356.3|111406.8|111356.8|111410.6|111360.6|111404.7|111354.7|21
1731545600000|2024-11-14 00:53:20|111408|111358|111411|111361|111415.6|111365.6|111406.3|111356.3|27
1731545610000|2024-11-14 00:53:30|111411.3|111361.3|111401.9|111351.9|111415.6|111365.6|111386.1|111336.1|31
1731545620000|2024-11-14 00:53:40|111402.2|111352.2|111403.8|111353.8|111408.9|111358.9|111385.3|111335.3|35
1731545630000|2024-11-14 00:53:50|111387.4|111337.4|111393.4|111343.4|111395.5|111345.5|111387.4|111337.4|10
1731545640000|2024-11-14 00:54:00|111393.5|111343.5|111393|111343|111404|111354|111389.2|111339.2|26
1731545650000|2024-11-14 00:54:10|111391.1|111341.1|111396.5|111346.5|111409.4|111359.4|111391.1|111341.1|40
1731545660000|2024-11-14 00:54:20|111394.6|111344.6|111402.4|111352.4|111411.8|111361.8|111388.3|111338.3|46
1731545670000|2024-11-14 00:54:30|111402.6|111352.6|111397.3|111347.3|111408.6|111358.6|111383.1|111333.1|52
1731545680000|2024-11-14 00:54:40|111396.9|111346.9|111403.9|111353.9|111407.3|111357.3|111396.9|111346.9|24
1731545690000|2024-11-14 00:54:50|111405.9|111355.9|111404.4|111354.4|111407.6|111357.6|111397.5|111347.5|23
1731545700000|2024-11-14 00:55:00|111398.9|111348.9|111399.2|111349.2|111409.2|111359.2|111398.9|111348.9|18
1731545710000|2024-11-14 00:55:10|111398.8|111348.8|111401.9|111351.9|111401.9|111351.9|111396.5|111346.5|13
1731545720000|2024-11-14 00:55:20|111401.4|111351.4|111400.3|111350.3|111410.5|111360.5|111399.3|111349.3|26
1731545730000|2024-11-14 00:55:30|111400.5|111350.5|111400.7|111350.7|111400.7|111350.7|111400.5|111350.5|2
1731545740000|2024-11-14 00:55:40|111397.1|111347.1|111398.8|111348.8|111407.4|111357.4|111397.1|111347.1|14
1731545750000|2024-11-14 00:55:50|111398.6|111348.6|111398.6|111348.6|111399.2|111349.2|111398.6|111348.6|3
1731545760000|2024-11-14 00:56:00|111398.5|111348.5|111397.7|111347.7|111401.2|111351.2|111391.3|111341.3|17
1731545770000|2024-11-14 00:56:10|111398.3|111348.3|111396|111346|111398.3|111348.3|111396|111346|3
1731545780000|2024-11-14 00:56:20|111397.8|111347.8|111398.6|111348.6|111398.6|111348.6|111397.8|111347.8|2
1731545790000|2024-11-14 00:56:30|111397.3|111347.3|111398.4|111348.4|111401|111351|111391.7|111341.7|34
1731545800000|2024-11-14 00:56:40|111398.5|111348.5|111398.1|111348.1|111401.9|111351.9|111396.4|111346.4|24
1731545810000|2024-11-14 00:56:50|111397.2|111347.2|111401.2|111351.2|111402.3|111352.3|111397.2|111347.2|31
1731545820000|2024-11-14 00:57:00|111400.6|111350.6|111400.5|111350.5|111402.3|111352.3|111397.3|111347.3|30
1731545830000|2024-11-14 00:57:10|111399.6|111349.6|111397.9|111347.9|111401.3|111351.3|111396|111346|33
1731545840000|2024-11-14 00:57:20|111397.7|111347.7|111400.3|111350.3|111402.2|111352.2|111396.8|111346.8|30
1731545850000|2024-11-14 00:57:30|111400.2|111350.2|111398.5|111348.5|111400.2|111350.2|111396.7|111346.7|22
1731545860000|2024-11-14 00:57:40|111398.6|111348.6|111399.2|111349.2|111400.1|111350.1|111396.1|111346.1|26
1731545870000|2024-11-14 00:57:50|111398.3|111348.3|111398.5|111348.5|111400.4|111350.4|111395|111345|34
1731545880000|2024-11-14 00:58:00|111396.6|111346.6|111398.5|111348.5|111402.9|111352.9|111394.4|111344.4|47
1731545890000|2024-11-14 00:58:10|111400.1|111350.1|111395|111345|111401.3|111351.3|111393.6|111343.6|31
1731545900000|2024-11-14 00:58:20|111394.9|111344.9|111398.2|111348.2|111398.2|111348.2|111394.9|111344.9|5
1731545910000|2024-11-14 00:58:30|111400.2|111350.2|111400.2|111350.2|111404.6|111354.6|111398.6|111348.6|18
1731545920000|2024-11-14 00:58:40|111400.1|111350.1|111399.8|111349.8|111400.1|111350.1|111399.6|111349.6|3
1731545930000|2024-11-14 00:58:50|111399.7|111349.7|111399.7|111349.7|111399.7|111349.7|111399.7|111349.7|1
1731545940000|2024-11-14 00:59:00|111400.5|111350.5|111402.7|111352.7|111404.2|111354.2|111400.5|111350.5|18
1731545950000|2024-11-14 00:59:10|111404.3|111354.3|111403.8|111353.8|111404.3|111354.3|111403.8|111353.8|2
1731545960000|2024-11-14 00:59:20|111402.9|111352.9|111401|111351|111402.9|111352.9|111400.7|111350.7|5
1731545970000|2024-11-14 00:59:30|111400|111350|111389.2|111339.2|111400|111350|111388.5|111338.5|20
1731545980000|2024-11-14 00:59:40|111389.7|111339.7|111387.3|111337.3|111395.3|111345.3|111385.3|111335.3|23
1731545990000|2024-11-14 00:59:50|111387.9|111337.9|111387.6|111337.6|111387.9|111337.9|111387.2|111337.2|4
1731546000000|2024-11-14 01:00:00|111387.2|111337.2|111377.6|111327.6|111389.8|111339.8|111374|111324|61
1731546010000|2024-11-14 01:00:10|111374.8|111324.8|111379.1|111329.1|111385.3|111335.3|111374.8|111324.8|41
1731546020000|2024-11-14 01:00:20|111377.6|111327.6|111375.9|111325.9|111381|111331|111371.7|111321.7|33
1731546030000|2024-11-14 01:00:30|111378.1|111328.1|111381.7|111331.7|111385.5|111335.5|111378|111328|30
1731546040000|2024-11-14 01:00:40|111383.7|111333.7|111381.5|111331.5|111387.2|111337.2|111374.4|111324.4|43
1731546050000|2024-11-14 01:00:50|111382.2|111332.2|111380|111330|111386.4|111336.4|111376.9|111326.9|30
1731546060000|2024-11-14 01:01:00|111382.8|111332.8|111387.3|111337.3|111398|111348|111380.2|111330.2|52
1731546070000|2024-11-14 01:01:10|111391.3|111341.3|111391.5|111341.5|111393.9|111343.9|111385.2|111335.2|47
1731546080000|2024-11-14 01:01:20|111389.7|111339.7|111388.1|111338.1|111398.1|111348.1|111387.8|111337.8|44
1731546090000|2024-11-14 01:01:30|111390.1|111340.1|111388.5|111338.5|111392.9|111342.9|111384.9|111334.9|34
1731546100000|2024-11-14 01:01:40|111386.6|111336.6|111388.1|111338.1|111388.8|111338.8|111386|111336|13
1731546110000|2024-11-14 01:01:50|111390.9|111340.9|111393.3|111343.3|111394.2|111344.2|111383.2|111333.2|51
1731546120000|2024-11-14 01:02:00|111392.8|111342.8|111385.8|111335.8|111392.8|111342.8|111385.3|111335.3|51
1731546130000|2024-11-14 01:02:10|111387.9|111337.9|111394.9|111344.9|111394.9|111344.9|111385.6|111335.6|48
1731546140000|2024-11-14 01:02:20|111391|111341|111393.2|111343.2|111396.2|111346.2|111387.7|111337.7|53
1731546150000|2024-11-14 01:02:30|111393.1|111343.1|111392.5|111342.5|111394|111344|111388.8|111338.8|13
1731546160000|2024-11-14 01:02:40|111385.7|111335.7|111392.5|111342.5|111392.7|111342.7|111385.1|111335.1|39
1731546170000|2024-11-14 01:02:50|111389|111339|111394.8|111344.8|111395.4|111345.4|111388|111338|22
1731546180000|2024-11-14 01:03:00|111393|111343|111392.7|111342.7|111397.4|111347.4|111389|111339|26
1731546190000|2024-11-14 01:03:10|111389.9|111339.9|111393.8|111343.8|111393.8|111343.8|111385.3|111335.3|36
1731546200000|2024-11-14 01:03:20|111391.5|111341.5|111393.6|111343.6|111395.5|111345.5|111389.5|111339.5|40
1731546210000|2024-11-14 01:03:30|111390.3|111340.3|111392.4|111342.4|111396|111346|111388.8|111338.8|24
1731546220000|2024-11-14 01:03:40|111392.3|111342.3|111392.1|111342.1|111398.1|111348.1|111388.1|111338.1|31
1731546230000|2024-11-14 01:03:50|111389.4|111339.4|111395.5|111345.5|111396.3|111346.3|111389.4|111339.4|38
1731546240000|2024-11-14 01:04:00|111393.3|111343.3|111396.4|111346.4|111398.7|111348.7|111390.5|111340.5|38
1731546250000|2024-11-14 01:04:10|111394|111344|111398.3|111348.3|111403.3|111353.3|111393|111343|32
1731546260000|2024-11-14 01:04:20|111398.6|111348.6|111396.6|111346.6|111401.7|111351.7|111392.9|111342.9|31
1731546270000|2024-11-14 01:04:30|111393.9|111343.9|111396.6|111346.6|111397.7|111347.7|111393.7|111343.7|21
1731546280000|2024-11-14 01:04:40|111394.1|111344.1|111395|111345|111401.2|111351.2|111389.7|111339.7|32
1731546290000|2024-11-14 01:04:50|111394.1|111344.1|111388.2|111338.2|111397.5|111347.5|111385.6|111335.6|35
1731546300000|2024-11-14 01:05:00|111391.4|111341.4|111408.3|111358.3|111420.6|111370.6|111390.1|111340.1|45
1731546310000|2024-11-14 01:05:10|111405.9|111355.9|111409.2|111359.2|111411.5|111361.5|111401.7|111351.7|43
1731546320000|2024-11-14 01:05:20|111408.5|111358.5|111409.6|111359.6|111409.6|111359.6|111405.1|111355.1|30
1731546330000|2024-11-14 01:05:30|111410.8|111360.8|111412.9|111362.9|111413.9|111363.9|111407.2|111357.2|16
1731546340000|2024-11-14 01:05:40|111412.1|111362.1|111413.1|111363.1|111415.7|111365.7|111406.6|111356.6|22
1731546350000|2024-11-14 01:05:50|111414.3|111364.3|111415.3|111365.3|111417.5|111367.5|111414.1|111364.1|15
1731546360000|2024-11-14 01:06:00|111414.8|111364.8|111411.6|111361.6|111414.8|111364.8|111407.2|111357.2|21
1731546370000|2024-11-14 01:06:10|111414.7|111364.7|111413.5|111363.5|111418.3|111368.3|111411.3|111361.3|20
1731546380000|2024-11-14 01:06:20|111410.4|111360.4|111410.1|111360.1|111419.1|111369.1|111407.9|111357.9|40
1731546390000|2024-11-14 01:06:30|111408|111358|111412.5|111362.5|111417.4|111367.4|111407.7|111357.7|38
1731546400000|2024-11-14 01:06:40|111411.7|111361.7|111412.1|111362.1|111415.4|111365.4|111410.3|111360.3|26
1731546410000|2024-11-14 01:06:50|111411.2|111361.2|111409.4|111359.4|111417.5|111367.5|111408.7|111358.7|39
1731546420000|2024-11-14 01:07:00|111411.6|111361.6|111410.1|111360.1|111411.9|111361.9|111402.3|111352.3|39
1731546430000|2024-11-14 01:07:10|111414.8|111364.8|111405.8|111355.8|111414.8|111364.8|111403.1|111353.1|26
1731546440000|2024-11-14 01:07:20|111403.4|111353.4|111405.3|111355.3|111406.7|111356.7|111402.2|111352.2|15
1731546450000|2024-11-14 01:07:30|111407.2|111357.2|111406.6|111356.6|111407.2|111357.2|111405.1|111355.1|6
1731546460000|2024-11-14 01:07:40|111406.7|111356.7|111405.6|111355.6|111408.2|111358.2|111404.5|111354.5|12
1731546470000|2024-11-14 01:07:50|111405.7|111355.7|111403|111353|111407.7|111357.7|111402.8|111352.8|14
1731546480000|2024-11-14 01:08:00|111403.1|111353.1|111400.4|111350.4|111404.2|111354.2|111396.6|111346.6|55
1731546490000|2024-11-14 01:08:10|111403.2|111353.2|111400.2|111350.2|111406.2|111356.2|111397.4|111347.4|44
1731546500000|2024-11-14 01:08:20|111400.7|111350.7|111417.1|111367.1|111417.1|111367.1|111400.7|111350.7|34
1731546510000|2024-11-14 01:08:30|111419.9|111369.9|111416.4|111366.4|111422.2|111372.2|111414.5|111364.5|19
1731546520000|2024-11-14 01:08:40|111417.9|111367.9|111413.6|111363.6|111420.5|111370.5|111413.6|111363.6|17
1731546530000|2024-11-14 01:08:50|111415.2|111365.2|111416.7|111366.7|111416.7|111366.7|111410.9|111360.9|36
1731546540000|2024-11-14 01:09:00|111413.7|111363.7|111411.7|111361.7|111414.7|111364.7|111409.1|111359.1|10
1731546550000|2024-11-14 01:09:10|111408.9|111358.9|111411.8|111361.8|111414.5|111364.5|111408.9|111358.9|11
1731546560000|2024-11-14 01:09:20|111413.5|111363.5|111412.3|111362.3|111414.8|111364.8|111409.4|111359.4|17
1731546570000|2024-11-14 01:09:30|111413.3|111363.3|111410.3|111360.3|111413.4|111363.4|111407.2|111357.2|32
1731546580000|2024-11-14 01:09:40|111407.6|111357.6|111413.4|111363.4|111415|111365|111407.6|111357.6|16
1731546590000|2024-11-14 01:09:50|111413.5|111363.5|111413.4|111363.4|111413.5|111363.5|111413.4|111363.4|2
1731546600000|2024-11-14 01:10:00|111414.4|111364.4|111411.7|111361.7|111417.1|111367.1|111409.7|111359.7|18
1731546610000|2024-11-14 01:10:10|111412.3|111362.3|111403.1|111353.1|111417.9|111367.9|111403.1|111353.1|24
1731546620000|2024-11-14 01:10:20|111402.8|111352.8|111389.4|111339.4|111402.8|111352.8|111385.7|111335.7|29
1731546630000|2024-11-14 01:10:30|111389.9|111339.9|111401.3|111351.3|111403.9|111353.9|111389.9|111339.9|18
1731546640000|2024-11-14 01:10:40|111402.8|111352.8|111403|111353|111404.5|111354.5|111400.4|111350.4|8
1731546650000|2024-11-14 01:10:50|111402.9|111352.9|111402.9|111352.9|111402.9|111352.9|111402.9|111352.9|1
1731546660000|2024-11-14 01:11:00|111401.2|111351.2|111400.3|111350.3|111403.5|111353.5|111397.9|111347.9|14
1731546670000|2024-11-14 01:11:10|111400.6|111350.6|111405.5|111355.5|111405.5|111355.5|111399.9|111349.9|11
1731546680000|2024-11-14 01:11:20|111406.2|111356.2|111416.6|111366.6|111418.7|111368.7|111406.2|111356.2|32
1731546690000|2024-11-14 01:11:30|111414.4|111364.4|111418.6|111368.6|111419.4|111369.4|111414.3|111364.3|25
1731546700000|2024-11-14 01:11:40|111420.2|111370.2|111418.2|111368.2|111420.8|111370.8|111414|111364|24
1731546710000|2024-11-14 01:11:50|111417.7|111367.7|111419.8|111369.8|111422.2|111372.2|111416.4|111366.4|30
1731546720000|2024-11-14 01:12:00|111418.4|111368.4|111422|111372|111423.8|111373.8|111417.7|111367.7|29
1731546730000|2024-11-14 01:12:10|111420.5|111370.5|111419.4|111369.4|111424.3|111374.3|111414.4|111364.4|33
1731546740000|2024-11-14 01:12:20|111417.8|111367.8|111417.3|111367.3|111422.8|111372.8|111414.8|111364.8|34
1731546750000|2024-11-14 01:12:30|111419|111369|111417.1|111367.1|111420.9|111370.9|111414.2|111364.2|23
1731546760000|2024-11-14 01:12:40|111416.8|111366.8|111424.4|111374.4|111424.4|111374.4|111414.6|111364.6|18
1731546770000|2024-11-14 01:12:50|111423.9|111373.9|111417.4|111367.4|111423.9|111373.9|111414|111364|36
1731546780000|2024-11-14 01:13:00|111422.3|111372.3|111409.7|111359.7|111422.3|111372.3|111407.7|111357.7|26
1731546790000|2024-11-14 01:13:10|111410.2|111360.2|111389|111339|111411.2|111361.2|111387.5|111337.5|46
1731546800000|2024-11-14 01:13:20|111390.7|111340.7|111391.4|111341.4|111393.5|111343.5|111388.4|111338.4|23
1731546810000|2024-11-14 01:13:30|111389.4|111339.4|111390|111340|111391.7|111341.7|111385.9|111335.9|24
1731546820000|2024-11-14 01:13:40|111391.7|111341.7|111393.1|111343.1|111393.5|111343.5|111387.8|111337.8|23
1731546830000|2024-11-14 01:13:50|111393.2|111343.2|111395.8|111345.8|111397.3|111347.3|111390.9|111340.9|20
1731546840000|2024-11-14 01:14:00|111395|111345|111392.7|111342.7|111395|111345|111388.8|111338.8|26
1731546850000|2024-11-14 01:14:10|111391.2|111341.2|111392|111342|111395.9|111345.9|111391.2|111341.2|22
1731546860000|2024-11-14 01:14:20|111391.9|111341.9|111389.2|111339.2|111394.3|111344.3|111384.8|111334.8|31
1731546870000|2024-11-14 01:14:30|111388.4|111338.4|111386.6|111336.6|111388.7|111338.7|111383.2|111333.2|35
1731546880000|2024-11-14 01:14:40|111388.1|111338.1|111384.5|111334.5|111389.8|111339.8|111380.7|111330.7|28
1731546890000|2024-11-14 01:14:50|111385.5|111335.5|111400.4|111350.4|111400.9|111350.9|111385.5|111335.5|45
1731546900000|2024-11-14 01:15:00|111394.9|111344.9|111399.9|111349.9|111401.8|111351.8|111394.9|111344.9|24
1731546910000|2024-11-14 01:15:10|111396.9|111346.9|111391.7|111341.7|111401.8|111351.8|111391.7|111341.7|15
1731546920000|2024-11-14 01:15:20|111388.9|111338.9|111365.2|111315.2|111392.3|111342.3|111362.7|111312.7|42
1731546930000|2024-11-14 01:15:30|111365.8|111315.8|111360.8|111310.8|111365.8|111315.8|111360.3|111310.3|13
1731546940000|2024-11-14 01:15:40|111359.8|111309.8|111361.3|111311.3|111363.4|111313.4|111358.5|111308.5|24
1731546950000|2024-11-14 01:15:50|111361.9|111311.9|111379.9|111329.9|111386|111336|111361.9|111311.9|27
1731546960000|2024-11-14 01:16:00|111381.3|111331.3|111381.9|111331.9|111382.9|111332.9|111379.9|111329.9|15
1731546970000|2024-11-14 01:16:10|111379.6|111329.6|111377.3|111327.3|111383.4|111333.4|111376.6|111326.6|18
1731546980000|2024-11-14 01:16:20|111378.9|111328.9|111379.9|111329.9|111382.5|111332.5|111377.7|111327.7|14
1731546990000|2024-11-14 01:16:30|111382.2|111332.2|111391.9|111341.9|111391.9|111341.9|111377.4|111327.4|38
1731547000000|2024-11-14 01:16:40|111392.2|111342.2|111396.2|111346.2|111399.3|111349.3|111388.5|111338.5|16
1731547010000|2024-11-14 01:16:50|111393.9|111343.9|111399.5|111349.5|111399.5|111349.5|111389.6|111339.6|15
1731547020000|2024-11-14 01:17:00|111399.1|111349.1|111404.1|111354.1|111404.2|111354.2|111396.8|111346.8|15
1731547030000|2024-11-14 01:17:10|111402.4|111352.4|111401.7|111351.7|111404.5|111354.5|111397.1|111347.1|44
1731547040000|2024-11-14 01:17:20|111396.5|111346.5|111402.2|111352.2|111402.8|111352.8|111395.5|111345.5|17
1731547050000|2024-11-14 01:17:30|111403.2|111353.2|111404|111354|111405.7|111355.7|111401.9|111351.9|14
1731547060000|2024-11-14 01:17:40|111406.2|111356.2|111402|111352|111406.2|111356.2|111399.4|111349.4|27
1731547070000|2024-11-14 01:17:50|111403.5|111353.5|111397.4|111347.4|111403.5|111353.5|111396.7|111346.7|10
1731547080000|2024-11-14 01:18:00|111397.8|111347.8|111395.9|111345.9|111399.4|111349.4|111390.6|111340.6|28
1731547090000|2024-11-14 01:18:10|111393.7|111343.7|111399.5|111349.5|111401|111351|111390.9|111340.9|26
1731547100000|2024-11-14 01:18:20|111398.8|111348.8|111404.4|111354.4|111406.9|111356.9|111397.3|111347.3|26
1731547110000|2024-11-14 01:18:30|111402.5|111352.5|111413.7|111363.7|111417.7|111367.7|111401.3|111351.3|35
1731547120000|2024-11-14 01:18:40|111410.1|111360.1|111410.7|111360.7|111417.7|111367.7|111406.7|111356.7|45
1731547130000|2024-11-14 01:18:50|111410.8|111360.8|111412.4|111362.4|111414.2|111364.2|111410|111360|20
1731547140000|2024-11-14 01:19:00|111415.1|111365.1|111407.1|111357.1|111415.4|111365.4|111405.4|111355.4|18
1731547150000|2024-11-14 01:19:10|111409.6|111359.6|111403.5|111353.5|111409.6|111359.6|111402.3|111352.3|15
1731547160000|2024-11-14 01:19:20|111401.9|111351.9|111401.3|111351.3|111407|111357|111399.4|111349.4|17
1731547170000|2024-11-14 01:19:30|111399.4|111349.4|111394|111344|111401|111351|111392.4|111342.4|18
1731547180000|2024-11-14 01:19:40|111393.5|111343.5|111393.3|111343.3|111393.7|111343.7|111393.3|111343.3|3
1731547190000|2024-11-14 01:19:50|111392.8|111342.8|111389.8|111339.8|111392.8|111342.8|111388.7|111338.7|10
1731547200000|2024-11-14 01:20:00|111390.3|111340.3|111390|111340|111390.4|111340.4|111383.9|111333.9|16
1731547210000|2024-11-14 01:20:10|111388.1|111338.1|111387.5|111337.5|111388.1|111338.1|111387.3|111337.3|5
1731547220000|2024-11-14 01:20:20|111389|111339|111389.8|111339.8|111394.4|111344.4|111386.9|111336.9|14
1731547230000|2024-11-14 01:20:30|111389.2|111339.2|111391.9|111341.9|111395.8|111345.8|111389.1|111339.1|15
1731547240000|2024-11-14 01:20:40|111391.8|111341.8|111390.1|111340.1|111393.2|111343.2|111388.4|111338.4|14
1731547250000|2024-11-14 01:20:50|111391.3|111341.3|111388.2|111338.2|111393|111343|111385.8|111335.8|11
1731547260000|2024-11-14 01:21:00|111388.7|111338.7|111394.9|111344.9|111398.5|111348.5|111388.7|111338.7|18
1731547270000|2024-11-14 01:21:10|111395|111345|111391.2|111341.2|111395.1|111345.1|111391.2|111341.2|6
1731547280000|2024-11-14 01:21:20|111393.6|111343.6|111386.8|111336.8|111393.6|111343.6|111384.1|111334.1|13
1731547290000|2024-11-14 01:21:30|111386.7|111336.7|111390.1|111340.1|111390.1|111340.1|111384.1|111334.1|12
1731547300000|2024-11-14 01:21:40|111390.2|111340.2|111390.2|111340.2|111390.2|111340.2|111389.7|111339.7|5
1731547310000|2024-11-14 01:21:50|111391.2|111341.2|111388|111338|111391.3|111341.3|111385.8|111335.8|19
1731547320000|2024-11-14 01:22:00|111387.5|111337.5|111387.7|111337.7|111387.7|111337.7|111385.8|111335.8|4
1731547330000|2024-11-14 01:22:10|111387.4|111337.4|111389|111339|111391.1|111341.1|111385.4|111335.4|17
1731547340000|2024-11-14 01:22:20|111389.5|111339.5|111391.4|111341.4|111392.1|111342.1|111387.1|111337.1|24
1731547350000|2024-11-14 01:22:30|111390|111340|111402.5|111352.5|111404|111354|111389.8|111339.8|14
1731547360000|2024-11-14 01:22:40|111402.7|111352.7|111419.8|111369.8|111423|111373|111401.9|111351.9|19
1731547370000|2024-11-14 01:22:50|111419.3|111369.3|111414.2|111364.2|111419.3|111369.3|111412.9|111362.9|14
1731547380000|2024-11-14 01:23:00|111416|111366|111410.6|111360.6|111416.5|111366.5|111410.6|111360.6|8
1731547390000|2024-11-14 01:23:10|111410.4|111360.4|111408.3|111358.3|111412.5|111362.5|111408.3|111358.3|8
1731547400000|2024-11-14 01:23:20|111406.5|111356.5|111413.9|111363.9|111415.3|111365.3|111406.1|111356.1|17
1731547410000|2024-11-14 01:23:30|111412.6|111362.6|111413.7|111363.7|111413.7|111363.7|111408.7|111358.7|14
1731547420000|2024-11-14 01:23:40|111414|111364|111408.2|111358.2|111414|111364|111405.8|111355.8|15
1731547430000|2024-11-14 01:23:50|111411.7|111361.7|111410.3|111360.3|111412.5|111362.5|111409.3|111359.3|8
1731547440000|2024-11-14 01:24:00|111409.5|111359.5|111409.4|111359.4|111410.7|111360.7|111407.1|111357.1|8
1731547450000|2024-11-14 01:24:10|111409.1|111359.1|111413.8|111363.8|111414|111364|111407.7|111357.7|12
1731547460000|2024-11-14 01:24:20|111413.7|111363.7|111413.9|111363.9|111413.9|111363.9|111413.7|111363.7|2
1731547470000|2024-11-14 01:24:30|111412.2|111362.2|111410.8|111360.8|111412.5|111362.5|111409|111359|15
1731547480000|2024-11-14 01:24:40|111410.1|111360.1|111404.7|111354.7|111410.2|111360.2|111403.1|111353.1|21
1731547490000|2024-11-14 01:24:50|111405.1|111355.1|111401.3|111351.3|111406.9|111356.9|111401.3|111351.3|11
1731547500000|2024-11-14 01:25:00|111401.4|111351.4|111414.5|111364.5|111428.4|111378.4|111401.4|111351.4|22
1731547510000|2024-11-14 01:25:10|111412.9|111362.9|111419.2|111369.2|111421.3|111371.3|111411.9|111361.9|14
1731547520000|2024-11-14 01:25:20|111420.9|111370.9|111413|111363|111421.4|111371.4|111411.7|111361.7|26
1731547530000|2024-11-14 01:25:30|111413.4|111363.4|111419.6|111369.6|111422.6|111372.6|111413.1|111363.1|18
1731547540000|2024-11-14 01:25:40|111416.5|111366.5|111411.7|111361.7|111416.5|111366.5|111411.2|111361.2|8
1731547550000|2024-11-14 01:25:50|111413.5|111363.5|111409.3|111359.3|111413.8|111363.8|111409.3|111359.3|13
1731547560000|2024-11-14 01:26:00|111412|111362|111412.9|111362.9|111413.8|111363.8|111408.8|111358.8|20
1731547570000|2024-11-14 01:26:10|111413.1|111363.1|111413|111363|111418.4|111368.4|111410.9|111360.9|21
1731547580000|2024-11-14 01:26:20|111413.1|111363.1|111412.2|111362.2|111415|111365|111411.5|111361.5|13
1731547590000|2024-11-14 01:26:30|111412.4|111362.4|111413.2|111363.2|111415.1|111365.1|111412.4|111362.4|10
1731547600000|2024-11-14 01:26:40|111413.1|111363.1|111411.9|111361.9|111414.5|111364.5|111410|111360|11
1731547610000|2024-11-14 01:26:50|111410.5|111360.5|111409.8|111359.8|111412.5|111362.5|111407.5|111357.5|19
1731547620000|2024-11-14 01:27:00|111408.2|111358.2|111411.5|111361.5|111412.8|111362.8|111408.2|111358.2|8
1731547630000|2024-11-14 01:27:10|111409.7|111359.7|111406.6|111356.6|111415.6|111365.6|111406.6|111356.6|19
1731547640000|2024-11-14 01:27:20|111408.6|111358.6|111413.8|111363.8|111416.6|111366.6|111408.6|111358.6|13
1731547650000|2024-11-14 01:27:30|111413.4|111363.4|111412.9|111362.9|111413.4|111363.4|111405.5|111355.5|11
1731547660000|2024-11-14 01:27:40|111413.4|111363.4|111405.6|111355.6|111413.4|111363.4|111404.3|111354.3|16
1731547670000|2024-11-14 01:27:50|111404.6|111354.6|111400.1|111350.1|111407.8|111357.8|111399|111349|27
1731547680000|2024-11-14 01:28:00|111401.1|111351.1|111398.7|111348.7|111401.2|111351.2|111397.3|111347.3|18
1731547690000|2024-11-14 01:28:10|111398.2|111348.2|111400|111350|111401.7|111351.7|111394.5|111344.5|20
1731547700000|2024-11-14 01:28:20|111400.3|111350.3|111401.1|111351.1|111401.6|111351.6|111397.7|111347.7|10
1731547710000|2024-11-14 01:28:30|111401.2|111351.2|111404.1|111354.1|111404.2|111354.2|111401.2|111351.2|7
1731547720000|2024-11-14 01:28:40|111404.2|111354.2|111408|111358|111412|111362|111404.2|111354.2|16
1731547730000|2024-11-14 01:28:50|111408.2|111358.2|111409.9|111359.9|111410.3|111360.3|111405.7|111355.7|13
1731547740000|2024-11-14 01:29:00|111409.8|111359.8|111414.7|111364.7|111418|111368|111409.8|111359.8|17
1731547750000|2024-11-14 01:29:10|111414.9|111364.9|111414.6|111364.6|111414.9|111364.9|111414.5|111364.5|4
1731547760000|2024-11-14 01:29:20|111414.4|111364.4|111414.7|111364.7|111414.7|111364.7|111414.4|111364.4|4
1731547770000|2024-11-14 01:29:30|111414.3|111364.3|111414.3|111364.3|111414.3|111364.3|111414.3|111364.3|1
1731547780000|2024-11-14 01:29:40|111414.2|111364.2|111414.2|111364.2|111414.2|111364.2|111414.2|111364.2|1
1731547790000|2024-11-14 01:29:50|111416.4|111366.4|111414.3|111364.3|111416.8|111366.8|111414|111364|8
1731547800000|2024-11-14 01:30:00|111411.9|111361.9|111414.2|111364.2|111416.8|111366.8|111411.9|111361.9|13
1731547810000|2024-11-14 01:30:10|111413.2|111363.2|111393.5|111343.5|111413.2|111363.2|111391.5|111341.5|23
1731547820000|2024-11-14 01:30:20|111394|111344|111401.8|111351.8|111401.8|111351.8|111394|111344|13
1731547830000|2024-11-14 01:30:30|111399.7|111349.7|111399.5|111349.5|111403|111353|111399.5|111349.5|6
1731547840000|2024-11-14 01:30:40|111399.7|111349.7|111407|111357|111408.6|111358.6|111399.7|111349.7|22
1731547850000|2024-11-14 01:30:50|111407.2|111357.2|111400|111350|111407.2|111357.2|111399.5|111349.5|7
1731547860000|2024-11-14 01:31:00|111397.9|111347.9|111396.1|111346.1|111399|111349|111394.4|111344.4|13
1731547870000|2024-11-14 01:31:10|111396|111346|111396|111346|111396.2|111346.2|111395.8|111345.8|5
1731547880000|2024-11-14 01:31:20|111395.9|111345.9|111395.4|111345.4|111395.9|111345.9|111394.4|111344.4|4
1731547890000|2024-11-14 01:31:30|111395.9|111345.9|111398.8|111348.8|111406.3|111356.3|111395.5|111345.5|32
1731547900000|2024-11-14 01:31:40|111398.1|111348.1|111406.6|111356.6|111406.6|111356.6|111397.7|111347.7|14
1731547910000|2024-11-14 01:31:50|111404.5|111354.5|111411.6|111361.6|111415.4|111365.4|111404.5|111354.5|17
1731547920000|2024-11-14 01:32:00|111412.1|111362.1|111411.1|111361.1|111412.1|111362.1|111411.1|111361.1|2
1731547930000|2024-11-14 01:32:10|111409.5|111359.5|111409.5|111359.5|111409.5|111359.5|111409.2|111359.2|3
1731547940000|2024-11-14 01:32:20|111409.6|111359.6|111414.8|111364.8|111418|111368|111409.5|111359.5|22
1731547950000|2024-11-14 01:32:30|111414.9|111364.9|111412.2|111362.2|111415|111365|111410.1|111360.1|9
1731547960000|2024-11-14 01:32:40|111412.3|111362.3|111412.2|111362.2|111412.3|111362.3|111412.1|111362.1|3
1731547970000|2024-11-14 01:32:50|111414.7|111364.7|111415.2|111365.2|111415.2|111365.2|111413|111363|5
1731547980000|2024-11-14 01:33:00|111413|111363|111417|111367|111419.6|111369.6|111413|111363|17
1731547990000|2024-11-14 01:33:10|111416.5|111366.5|111414.6|111364.6|111416.8|111366.8|111410.2|111360.2|20
1731548000000|2024-11-14 01:33:20|111415.1|111365.1|111418.3|111368.3|111418.3|111368.3|111411.5|111361.5|17
1731548010000|2024-11-14 01:33:30|111419.1|111369.1|111420.3|111370.3|111420.3|111370.3|111419.1|111369.1|5
1731548020000|2024-11-14 01:33:40|111419.8|111369.8|111418.3|111368.3|111419.8|111369.8|111418.3|111368.3|3
1731548030000|2024-11-14 01:33:50|111418.8|111368.8|111427.3|111377.3|111429.1|111379.1|111418.8|111368.8|17
1731548040000|2024-11-14 01:34:00|111427.1|111377.1|111421.6|111371.6|111427.1|111377.1|111413.6|111363.6|22
1731548050000|2024-11-14 01:34:10|111420.2|111370.2|111421.1|111371.1|111422.6|111372.6|111418.7|111368.7|9
1731548060000|2024-11-14 01:34:20|111422.6|111372.6|111421.8|111371.8|111422.6|111372.6|111421.8|111371.8|5
1731548070000|2024-11-14 01:34:30|111421.9|111371.9|111429.5|111379.5|111429.5|111379.5|111421.9|111371.9|5
1731548080000|2024-11-14 01:34:40|111430.7|111380.7|111446.8|111396.8|111446.8|111396.8|111430.7|111380.7|11
1731548090000|2024-11-14 01:34:50|111448.3|111398.3|111451.4|111401.4|111452.5|111402.5|111445.5|111395.5|16
1731548100000|2024-11-14 01:35:00|111450.2|111400.2|111464.2|111414.2|111467|111417|111447.6|111397.6|36
1731548110000|2024-11-14 01:35:10|111462.6|111412.6|111463|111413|111466.2|111416.2|111462.6|111412.6|8
1731548120000|2024-11-14 01:35:20|111462.9|111412.9|111454.9|111404.9|111462.9|111412.9|111454.8|111404.8|17
1731548130000|2024-11-14 01:35:30|111453.4|111403.4|111458.2|111408.2|111465.5|111415.5|111453.4|111403.4|16
1731548140000|2024-11-14 01:35:40|111457.7|111407.7|111455.8|111405.8|111463.1|111413.1|111455.8|111405.8|20
1731548150000|2024-11-14 01:35:50|111457.4|111407.4|111465.3|111415.3|111465.3|111415.3|111457.4|111407.4|16
1731548160000|2024-11-14 01:36:00|111465.2|111415.2|111465|111415|111466.7|111416.7|111462.1|111412.1|11
1731548170000|2024-11-14 01:36:10|111464.9|111414.9|111466.2|111416.2|111467.8|111417.8|111464.3|111414.3|16
1731548180000|2024-11-14 01:36:20|111463.6|111413.6|111459.3|111409.3|111467.5|111417.5|111459|111409|23
1731548190000|2024-11-14 01:36:30|111461.6|111411.6|111475.7|111425.7|111479.2|111429.2|111461.6|111411.6|18
1731548200000|2024-11-14 01:36:40|111474.2|111424.2|111474.4|111424.4|111476|111426|111469.8|111419.8|36
1731548210000|2024-11-14 01:36:50|111476.5|111426.5|111474.2|111424.2|111476.5|111426.5|111471|111421|14
1731548220000|2024-11-14 01:37:00|111474|111424|111474.3|111424.3|111476.3|111426.3|111471.7|111421.7|21
1731548230000|2024-11-14 01:37:10|111473.7|111423.7|111474.1|111424.1|111474.1|111424.1|111473.6|111423.6|3
1731548240000|2024-11-14 01:37:20|111475.1|111425.1|111471.2|111421.2|111477.5|111427.5|111469.6|111419.6|27
1731548250000|2024-11-14 01:37:30|111469.8|111419.8|111475.2|111425.2|111476.2|111426.2|111469.8|111419.8|20
1731548260000|2024-11-14 01:37:40|111474|111424|111474.3|111424.3|111476.9|111426.9|111474|111424|6
1731548270000|2024-11-14 01:37:50|111475.3|111425.3|111472.9|111422.9|111475.3|111425.3|111472.9|111422.9|3
1731548280000|2024-11-14 01:38:00|111473.1|111423.1|111474|111424|111474.3|111424.3|111472.8|111422.8|8
1731548290000|2024-11-14 01:38:10|111471|111421|111472.7|111422.7|111473.4|111423.4|111466.6|111416.6|16
1731548300000|2024-11-14 01:38:20|111472.1|111422.1|111465|111415|111472.7|111422.7|111465|111415|13
1731548310000|2024-11-14 01:38:30|111466|111416|111466.7|111416.7|111467.1|111417.1|111464.6|111414.6|8
1731548320000|2024-11-14 01:38:40|111466.6|111416.6|111466.4|111416.4|111468.2|111418.2|111466.4|111416.4|4
1731548330000|2024-11-14 01:38:50|111466.5|111416.5|111478.4|111428.4|111486.5|111436.5|111466.5|111416.5|13
1731548340000|2024-11-14 01:39:00|111478.3|111428.3|111481.1|111431.1|111482.6|111432.6|111478.2|111428.2|9
1731548350000|2024-11-14 01:39:10|111481.4|111431.4|111489.8|111439.8|111489.8|111439.8|111481.4|111431.4|15
1731548360000|2024-11-14 01:39:20|111487.9|111437.9|111485.9|111435.9|111487.9|111437.9|111484.1|111434.1|7
1731548370000|2024-11-14 01:39:30|111484.9|111434.9|111483.8|111433.8|111486.6|111436.6|111482.1|111432.1|14
1731548380000|2024-11-14 01:39:40|111484.1|111434.1|111493.8|111443.8|111493.8|111443.8|111484.1|111434.1|17
1731548390000|2024-11-14 01:39:50|111493.3|111443.3|111486.7|111436.7|111493.3|111443.3|111486.7|111436.7|14
1731548400000|2024-11-14 01:40:00|111488.6|111438.6|111492.1|111442.1|111492.8|111442.8|111486.3|111436.3|18
1731548410000|2024-11-14 01:40:10|111493.1|111443.1|111495.8|111445.8|111496.5|111446.5|111493.1|111443.1|8
1731548420000|2024-11-14 01:40:20|111495.9|111445.9|111493.4|111443.4|111495.9|111445.9|111491.9|111441.9|8
1731548430000|2024-11-14 01:40:30|111490.4|111440.4|111484.8|111434.8|111490.4|111440.4|111484.8|111434.8|8
1731548440000|2024-11-14 01:40:40|111484.3|111434.3|111479.6|111429.6|111484.5|111434.5|111478.8|111428.8|9
1731548450000|2024-11-14 01:40:50|111478.2|111428.2|111474.2|111424.2|111478.5|111428.5|111472.4|111422.4|20
1731548460000|2024-11-14 01:41:00|111473.7|111423.7|111477.4|111427.4|111481.3|111431.3|111473.7|111423.7|11
1731548470000|2024-11-14 01:41:10|111478.2|111428.2|111472.4|111422.4|111478.2|111428.2|111472|111422|9
1731548480000|2024-11-14 01:41:20|111470.8|111420.8|111469|111419|111476.3|111426.3|111467|111417|18
1731548490000|2024-11-14 01:41:30|111467.8|111417.8|111469.7|111419.7|111472|111422|111466.9|111416.9|14
1731548500000|2024-11-14 01:41:40|111471.5|111421.5|111471|111421|111472.4|111422.4|111471|111421|6
1731548510000|2024-11-14 01:41:50|111473|111423|111477.5|111427.5|111486.2|111436.2|111473|111423|18
1731548520000|2024-11-14 01:42:00|111475.9|111425.9|111473.6|111423.6|111477.3|111427.3|111468.8|111418.8|21
1731548530000|2024-11-14 01:42:10|111473.8|111423.8|111474|111424|111477.6|111427.6|111469.2|111419.2|20
1731548540000|2024-11-14 01:42:20|111473.8|111423.8|111473|111423|111474.1|111424.1|111469.9|111419.9|12
1731548550000|2024-11-14 01:42:30|111473.1|111423.1|111473.7|111423.7|111475.5|111425.5|111471.8|111421.8|14
1731548560000|2024-11-14 01:42:40|111474.1|111424.1|111472.6|111422.6|111474.6|111424.6|111472.6|111422.6|4
1731548570000|2024-11-14 01:42:50|111474.7|111424.7|111474.9|111424.9|111476.9|111426.9|111471.6|111421.6|7
1731548580000|2024-11-14 01:43:00|111475.4|111425.4|111475.2|111425.2|111478.3|111428.3|111474.1|111424.1|23
1731548590000|2024-11-14 01:43:10|111475.4|111425.4|111475.9|111425.9|111478.5|111428.5|111473.6|111423.6|16
1731548600000|2024-11-14 01:43:20|111476|111426|111474.2|111424.2|111476|111426|111474.1|111424.1|8
1731548610000|2024-11-14 01:43:30|111474.3|111424.3|111481.1|111431.1|111482.2|111432.2|111474.3|111424.3|9
1731548620000|2024-11-14 01:43:40|111481.3|111431.3|111484.4|111434.4|111484.9|111434.9|111481.3|111431.3|9
1731548630000|2024-11-14 01:43:50|111483.9|111433.9|111482.6|111432.6|111485|111435|111479.7|111429.7|10
1731548640000|2024-11-14 01:44:00|111483.6|111433.6|111483.1|111433.1|111483.6|111433.6|111483.1|111433.1|2
1731548650000|2024-11-14 01:44:10|111483.6|111433.6|111482.4|111432.4|111485.2|111435.2|111482.3|111432.3|6
1731548660000|2024-11-14 01:44:20|111482.3|111432.3|111479.7|111429.7|111488|111438|111477.8|111427.8|25
1731548670000|2024-11-14 01:44:30|111479.5|111429.5|111478|111428|111481.1|111431.1|111477.6|111427.6|7
1731548680000|2024-11-14 01:44:40|111479.9|111429.9|111480.8|111430.8|111481.4|111431.4|111479.4|111429.4|9
1731548690000|2024-11-14 01:44:50|111478.9|111428.9|111474.3|111424.3|111481.3|111431.3|111472.3|111422.3|19
1731548700000|2024-11-14 01:45:00|111472.8|111422.8|111465.5|111415.5|111477.8|111427.8|111465.5|111415.5|14
1731548710000|2024-11-14 01:45:10|111464.7|111414.7|111457.4|111407.4|111465.7|111415.7|111457.1|111407.1|16
1731548720000|2024-11-14 01:45:20|111455.9|111405.9|111454.8|111404.8|111455.9|111405.9|111454.6|111404.6|4
1731548730000|2024-11-14 01:45:30|111454|111404|111440.6|111390.6|111454|111404|111440.6|111390.6|13
1731548740000|2024-11-14 01:45:40|111441.8|111391.8|111448.9|111398.9|111457.4|111407.4|111441.8|111391.8|29
1731548750000|2024-11-14 01:45:50|111449|111399|111448.1|111398.1|111454.6|111404.6|111446.2|111396.2|21
1731548760000|2024-11-14 01:46:00|111447.9|111397.9|111440.4|111390.4|111449.3|111399.3|111437.6|111387.6|27
1731548770000|2024-11-14 01:46:10|111441.4|111391.4|111447.3|111397.3|111447.5|111397.5|111440.7|111390.7|12
1731548780000|2024-11-14 01:46:20|111447.5|111397.5|111447.9|111397.9|111449.9|111399.9|111447.5|111397.5|8
1731548790000|2024-11-14 01:46:30|111447.5|111397.5|111446.3|111396.3|111450.9|111400.9|111446.3|111396.3|8
1731548800000|2024-11-14 01:46:40|111446.4|111396.4|111449.8|111399.8|111454.4|111404.4|111444.5|111394.5|16
1731548810000|2024-11-14 01:46:50|111449.9|111399.9|111448.2|111398.2|111452.1|111402.1|111447.6|111397.6|13
1731548820000|2024-11-14 01:47:00|111447.7|111397.7|111443.8|111393.8|111447.7|111397.7|111439.6|111389.6|11
1731548830000|2024-11-14 01:47:10|111440.8|111390.8|111441.6|111391.6|111444|111394|111440.1|111390.1|13
1731548840000|2024-11-14 01:47:20|111441.4|111391.4|111433.8|111383.8|111442.7|111392.7|111433.8|111383.8|16
1731548850000|2024-11-14 01:47:30|111431.3|111381.3|111426.6|111376.6|111434.4|111384.4|111426.6|111376.6|15
1731548860000|2024-11-14 01:47:40|111425.6|111375.6|111420.5|111370.5|111426.1|111376.1|111417.2|111367.2|21
1731548870000|2024-11-14 01:47:50|111426.1|111376.1|111423.3|111373.3|111426.1|111376.1|111419.6|111369.6|13
1731548880000|2024-11-14 01:48:00|111423.1|111373.1|111418.9|111368.9|111423.1|111373.1|111416.9|111366.9|11
1731548890000|2024-11-14 01:48:10|111417.2|111367.2|111409.4|111359.4|111417.2|111367.2|111401|111351|21
1731548900000|2024-11-14 01:48:20|111409.9|111359.9|111413.7|111363.7|111414|111364|111409.9|111359.9|9
1731548910000|2024-11-14 01:48:30|111414.2|111364.2|111416.3|111366.3|111422|111372|111412.2|111362.2|36
1731548920000|2024-11-14 01:48:40|111416.8|111366.8|111420.1|111370.1|111421.5|111371.5|111414.6|111364.6|15
1731548930000|2024-11-14 01:48:50|111419.9|111369.9|111420.7|111370.7|111420.7|111370.7|111418.3|111368.3|4
1731548940000|2024-11-14 01:49:00|111421|111371|111421.5|111371.5|111425.1|111375.1|111420.2|111370.2|10
1731548950000|2024-11-14 01:49:10|111421.1|111371.1|111418.4|111368.4|111422.9|111372.9|111418.4|111368.4|10
1731548960000|2024-11-14 01:49:20|111420|111370|111411.8|111361.8|111420|111370|111411.8|111361.8|19
1731548970000|2024-11-14 01:49:30|111413.4|111363.4|111414.2|111364.2|111415.2|111365.2|111411.7|111361.7|6
1731548980000|2024-11-14 01:49:40|111414.3|111364.3|111413.4|111363.4|111419.9|111369.9|111411.6|111361.6|11
1731548990000|2024-11-14 01:49:50|111411.8|111361.8|111413.9|111363.9|111414|111364|111410.1|111360.1|18
1731549000000|2024-11-14 01:50:00|111411.3|111361.3|111419.7|111369.7|111419.7|111369.7|111411.3|111361.3|14
1731549010000|2024-11-14 01:50:10|111419.9|111369.9|111412.9|111362.9|111420.3|111370.3|111411.1|111361.1|18
1731549020000|2024-11-14 01:50:20|111416.2|111366.2|111421.1|111371.1|111421.1|111371.1|111414.2|111364.2|16
1731549030000|2024-11-14 01:50:30|111421|111371|111421.8|111371.8|111421.8|111371.8|111417.7|111367.7|10
1731549040000|2024-11-14 01:50:40|111421.4|111371.4|111423.4|111373.4|111424.2|111374.2|111419.9|111369.9|7
1731549050000|2024-11-14 01:50:50|111423.3|111373.3|111427.1|111377.1|111427.1|111377.1|111423.2|111373.2|7
1731549060000|2024-11-14 01:51:00|111426.6|111376.6|111427.7|111377.7|111435.4|111385.4|111424.8|111374.8|23
1731549070000|2024-11-14 01:51:10|111429.7|111379.7|111428.4|111378.4|111435.3|111385.3|111428.1|111378.1|14
1731549080000|2024-11-14 01:51:20|111426.7|111376.7|111423.8|111373.8|111426.7|111376.7|111420.4|111370.4|18
1731549090000|2024-11-14 01:51:30|111421.7|111371.7|111423.4|111373.4|111423.5|111373.5|111421.7|111371.7|4
1731549100000|2024-11-14 01:51:40|111422.9|111372.9|111419.4|111369.4|111423.5|111373.5|111418.5|111368.5|22
1731549110000|2024-11-14 01:51:50|111421.2|111371.2|111422.9|111372.9|111423.7|111373.7|111419.6|111369.6|11
1731549120000|2024-11-14 01:52:00|111422.4|111372.4|111419.7|111369.7|111424.3|111374.3|111417.7|111367.7|24
1731549130000|2024-11-14 01:52:10|111421.6|111371.6|111421.3|111371.3|111424.2|111374.2|111417.6|111367.6|23
1731549140000|2024-11-14 01:52:20|111424.5|111374.5|111420.1|111370.1|111426.3|111376.3|111417.3|111367.3|16
1731549150000|2024-11-14 01:52:30|111418.2|111368.2|111419|111369|111419.6|111369.6|111414.3|111364.3|18
1731549160000|2024-11-14 01:52:40|111415.2|111365.2|111415.6|111365.6|111417.5|111367.5|111408.6|111358.6|20
1731549170000|2024-11-14 01:52:50|111417.1|111367.1|111424.5|111374.5|111426.6|111376.6|111417|111367|12
1731549180000|2024-11-14 01:53:00|111424.7|111374.7|111424.5|111374.5|111427.9|111377.9|111422.4|111372.4|19
1731549190000|2024-11-14 01:53:10|111424.4|111374.4|111424.6|111374.6|111425.1|111375.1|111419.9|111369.9|10
1731549200000|2024-11-14 01:53:20|111422.4|111372.4|111422.5|111372.5|111424.6|111374.6|111421.3|111371.3|8
1731549210000|2024-11-14 01:53:30|111423.5|111373.5|111422.8|111372.8|111424.2|111374.2|111421|111371|9
1731549220000|2024-11-14 01:53:40|111423.7|111373.7|111425.6|111375.6|111425.6|111375.6|111419.3|111369.3|12
1731549230000|2024-11-14 01:53:50|111426.3|111376.3|111424.6|111374.6|111427.7|111377.7|111422.7|111372.7|15
1731549240000|2024-11-14 01:54:00|111422.4|111372.4|111424.9|111374.9|111426.6|111376.6|111417.2|111367.2|14
1731549250000|2024-11-14 01:54:10|111425|111375|111420|111370|111426.1|111376.1|111415.5|111365.5|34
1731549260000|2024-11-14 01:54:20|111420.7|111370.7|111417.9|111367.9|111420.7|111370.7|111414.8|111364.8|41
1731549270000|2024-11-14 01:54:30|111416.7|111366.7|111419.1|111369.1|111420.3|111370.3|111413.2|111363.2|24
1731549280000|2024-11-14 01:54:40|111417.3|111367.3|111424.8|111374.8|111424.8|111374.8|111417.3|111367.3|26
1731549290000|2024-11-14 01:54:50|111423.2|111373.2|111427.2|111377.2|111430.3|111380.3|111421.2|111371.2|32
1731549300000|2024-11-14 01:55:00|111426.6|111376.6|111427.5|111377.5|111430.3|111380.3|111426.6|111376.6|10
1731549310000|2024-11-14 01:55:10|111427.2|111377.2|111433.9|111383.9|111433.9|111383.9|111426.8|111376.8|21
1731549320000|2024-11-14 01:55:20|111434.4|111384.4|111437.4|111387.4|111442.7|111392.7|111434.1|111384.1|18
1731549330000|2024-11-14 01:55:30|111440|111390|111448.6|111398.6|111450.3|111400.3|111437.7|111387.7|16
1731549340000|2024-11-14 01:55:40|111448.3|111398.3|111445.2|111395.2|111451|111401|111444.7|111394.7|9
1731549350000|2024-11-14 01:55:50|111444.7|111394.7|111439.5|111389.5|111444.9|111394.9|111437.9|111387.9|17
1731549360000|2024-11-14 01:56:00|111441.3|111391.3|111432.6|111382.6|111441.5|111391.5|111432.6|111382.6|16
1731549370000|2024-11-14 01:56:10|111429.4|111379.4|111426.3|111376.3|111433.7|111383.7|111426.3|111376.3|14
1731549380000|2024-11-14 01:56:20|111426.2|111376.2|111424.1|111374.1|111426.2|111376.2|111424.1|111374.1|3
1731549390000|2024-11-14 01:56:30|111423.8|111373.8|111431.3|111381.3|111431.8|111381.8|111423.8|111373.8|14
1731549400000|2024-11-14 01:56:40|111431.4|111381.4|111431.8|111381.8|111431.8|111381.8|111431.4|111381.4|4
1731549410000|2024-11-14 01:56:50|111432|111382|111433.6|111383.6|111436.2|111386.2|111432|111382|11
1731549420000|2024-11-14 01:57:00|111433.5|111383.5|111438.6|111388.6|111440.3|111390.3|111430.7|111380.7|12
1731549430000|2024-11-14 01:57:10|111438.4|111388.4|111442.8|111392.8|111442.8|111392.8|111436.1|111386.1|10
1731549440000|2024-11-14 01:57:20|111445.4|111395.4|111447|111397|111448.4|111398.4|111442.1|111392.1|16
1731549450000|2024-11-14 01:57:30|111446.9|111396.9|111450.9|111400.9|111450.9|111400.9|111446.9|111396.9|4
1731549460000|2024-11-14 01:57:40|111451|111401|111457.5|111407.5|111460.5|111410.5|111448.7|111398.7|25
1731549470000|2024-11-14 01:57:50|111455.7|111405.7|111451.9|111401.9|111459.6|111409.6|111450.1|111400.1|17
1731549480000|2024-11-14 01:58:00|111452.7|111402.7|111453.7|111403.7|111456.6|111406.6|111451.4|111401.4|15
1731549490000|2024-11-14 01:58:10|111455.5|111405.5|111454.1|111404.1|111457.5|111407.5|111451.9|111401.9|49
1731549500000|2024-11-14 01:58:20|111453.9|111403.9|111456.5|111406.5|111457|111407|111453.1|111403.1|11
1731549510000|2024-11-14 01:58:30|111458.8|111408.8|111459.4|111409.4|111462.1|111412.1|111456.7|111406.7|15
1731549520000|2024-11-14 01:58:40|111458.9|111408.9|111459|111409|111459|111409|111450.3|111400.3|20
1731549530000|2024-11-14 01:58:50|111455.9|111405.9|111453.6|111403.6|111459.5|111409.5|111452.8|111402.8|17
1731549540000|2024-11-14 01:59:00|111453.1|111403.1|111450.1|111400.1|111453.1|111403.1|111450.1|111400.1|7
1731549550000|2024-11-14 01:59:10|111449.9|111399.9|111450.9|111400.9|111451.9|111401.9|111449.9|111399.9|6
1731549560000|2024-11-14 01:59:20|111450.7|111400.7|111450.9|111400.9|111450.9|111400.9|111450.7|111400.7|2
1731549570000|2024-11-14 01:59:30|111451|111401|111450.9|111400.9|111451|111401|111450.9|111400.9|2
1731549580000|2024-11-14 01:59:40|111451|111401|111450|111400|111451|111401|111449.9|111399.9|9
1731549590000|2024-11-14 01:59:50|111449.2|111399.2|111449.4|111399.4|111449.4|111399.4|111443.4|111393.4|11
1731549600000|2024-11-14 02:00:00|111450.4|111400.4|111456.8|111406.8|111461.2|111411.2|111450.4|111400.4|8
1731549610000|2024-11-14 02:00:10|111456.9|111406.9|111457.5|111407.5|111460.9|111410.9|111451.3|111401.3|16
1731549620000|2024-11-14 02:00:20|111460.7|111410.7|111459.6|111409.6|111460.8|111410.8|111453.4|111403.4|14
1731549630000|2024-11-14 02:00:30|111460.9|111410.9|111466.8|111416.8|111475.5|111425.5|111459.7|111409.7|30
1731549640000|2024-11-14 02:00:40|111466.3|111416.3|111466.9|111416.9|111466.9|111416.9|111465.9|111415.9|3
1731549650000|2024-11-14 02:00:50|111468.8|111418.8|111465.6|111415.6|111468.8|111418.8|111464.7|111414.7|8
1731549660000|2024-11-14 02:01:00|111468.7|111418.7|111483.1|111433.1|111483.1|111433.1|111468.7|111418.7|26
1731549670000|2024-11-14 02:01:10|111483.3|111433.3|111484.2|111434.2|111488.9|111438.9|111482.9|111432.9|37
1731549680000|2024-11-14 02:01:20|111486.3|111436.3|111480.2|111430.2|111487.9|111437.9|111479.4|111429.4|12
1731549690000|2024-11-14 02:01:30|111480.7|111430.7|111490.9|111440.9|111491|111441|111480.7|111430.7|36
1731549700000|2024-11-14 02:01:40|111488.7|111438.7|111484.3|111434.3|111492.9|111442.9|111484.2|111434.2|27
1731549710000|2024-11-14 02:01:50|111482|111432|111480.7|111430.7|111483|111433|111478.8|111428.8|32
1731549720000|2024-11-14 02:02:00|111480.9|111430.9|111481.9|111431.9|111483|111433|111474.8|111424.8|23
1731549730000|2024-11-14 02:02:10|111479.7|111429.7|111479|111429|111483.9|111433.9|111475.2|111425.2|16
1731549740000|2024-11-14 02:02:20|111479.1|111429.1|111484.8|111434.8|111485|111435|111479.1|111429.1|11
1731549750000|2024-11-14 02:02:30|111484.3|111434.3|111484.1|111434.1|111486.9|111436.9|111482.2|111432.2|15
1731549760000|2024-11-14 02:02:40|111484.6|111434.6|111490.3|111440.3|111492.3|111442.3|111484.6|111434.6|15
1731549770000|2024-11-14 02:02:50|111491.8|111441.8|111488.4|111438.4|111491.8|111441.8|111486.2|111436.2|34
1731549780000|2024-11-14 02:03:00|111488.5|111438.5|111485.3|111435.3|111488.5|111438.5|111485.3|111435.3|12
1731549790000|2024-11-14 02:03:10|111483.8|111433.8|111479.4|111429.4|111483.8|111433.8|111478.9|111428.9|8
1731549800000|2024-11-14 02:03:20|111477.6|111427.6|111473.9|111423.9|111477.6|111427.6|111470.1|111420.1|18
1731549810000|2024-11-14 02:03:30|111473.7|111423.7|111480.8|111430.8|111482.3|111432.3|111473.7|111423.7|11
1731549820000|2024-11-14 02:03:40|111481.8|111431.8|111482.2|111432.2|111482.2|111432.2|111479.2|111429.2|7
1731549830000|2024-11-14 02:03:50|111481.4|111431.4|111481.1|111431.1|111481.4|111431.4|111480.8|111430.8|7
1731549840000|2024-11-14 02:04:00|111481|111431|111486.5|111436.5|111490|111440|111481|111431|15
1731549850000|2024-11-14 02:04:10|111484.4|111434.4|111485.8|111435.8|111489|111439|111484.4|111434.4|14
1731549860000|2024-11-14 02:04:20|111485.9|111435.9|111491.5|111441.5|111491.5|111441.5|111484.6|111434.6|12
1731549870000|2024-11-14 02:04:30|111491.6|111441.6|111481.9|111431.9|111491.6|111441.6|111481.9|111431.9|25
1731549880000|2024-11-14 02:04:40|111485.5|111435.5|111483.4|111433.4|111486.3|111436.3|111481.3|111431.3|17
1731549890000|2024-11-14 02:04:50|111483.7|111433.7|111491.7|111441.7|111493.6|111443.6|111483.7|111433.7|8
1731549900000|2024-11-14 02:05:00|111494.5|111444.5|111488.7|111438.7|111494.5|111444.5|111486|111436|11
1731549910000|2024-11-14 02:05:10|111485.9|111435.9|111489.3|111439.3|111489.8|111439.8|111485.8|111435.8|8
1731549920000|2024-11-14 02:05:20|111491.6|111441.6|111489.2|111439.2|111492.4|111442.4|111485.6|111435.6|17
1731549930000|2024-11-14 02:05:30|111489.4|111439.4|111495.2|111445.2|111496.8|111446.8|111488|111438|11
1731549940000|2024-11-14 02:05:40|111493.5|111443.5|111502.4|111452.4|111506|111456|111493.4|111443.4|31
1731549950000|2024-11-14 02:05:50|111501.8|111451.8|111511.9|111461.9|111513|111463|111500|111450|38
1731549960000|2024-11-14 02:06:00|111513.5|111463.5|111502.4|111452.4|111513.8|111463.8|111498.6|111448.6|13
1731549970000|2024-11-14 02:06:10|111501.2|111451.2|111498.5|111448.5|111501.8|111451.8|111498.5|111448.5|6
1731549980000|2024-11-14 02:06:20|111497.5|111447.5|111497|111447|111497.5|111447.5|111497|111447|3
1731549990000|2024-11-14 02:06:30|111497.5|111447.5|111494.8|111444.8|111505.3|111455.3|111494.7|111444.7|22
1731550000000|2024-11-14 02:06:40|111493.7|111443.7|111489.5|111439.5|111496|111446|111488.1|111438.1|14
1731550010000|2024-11-14 02:06:50|111489|111439|111479.2|111429.2|111489|111439|111475.9|111425.9|13
1731550020000|2024-11-14 02:07:00|111479.9|111429.9|111480.1|111430.1|111484.1|111434.1|111478.8|111428.8|17
1731550030000|2024-11-14 02:07:10|111479.2|111429.2|111482.9|111432.9|111483.6|111433.6|111477.2|111427.2|17
1731550040000|2024-11-14 02:07:20|111482.7|111432.7|111481.8|111431.8|111485|111435|111480.2|111430.2|10
1731550050000|2024-11-14 02:07:30|111479.8|111429.8|111481.8|111431.8|111482.7|111432.7|111479.8|111429.8|8
1731550060000|2024-11-14 02:07:40|111481.6|111431.6|111481.2|111431.2|111486.3|111436.3|111481.2|111431.2|17
1731550070000|2024-11-14 02:07:50|111480.8|111430.8|111478.2|111428.2|111483.2|111433.2|111478.2|111428.2|12
1731550080000|2024-11-14 02:08:00|111480.2|111430.2|111480.7|111430.7|111491.1|111441.1|111480|111430|32
1731550090000|2024-11-14 02:08:10|111481.3|111431.3|111480.8|111430.8|111485|111435|111478.4|111428.4|12
1731550100000|2024-11-14 02:08:20|111480.7|111430.7|111480.3|111430.3|111481.1|111431.1|111478.5|111428.5|10
1731550110000|2024-11-14 02:08:30|111477.9|111427.9|111480.8|111430.8|111482.4|111432.4|111477.9|111427.9|21
1731550120000|2024-11-14 02:08:40|111480.6|111430.6|111478.2|111428.2|111480.6|111430.6|111477.5|111427.5|9
1731550130000|2024-11-14 02:08:50|111478|111428|111476.7|111426.7|111481.9|111431.9|111476.7|111426.7|16
1731550140000|2024-11-14 02:09:00|111478.4|111428.4|111475.3|111425.3|111480.1|111430.1|111475|111425|15
1731550150000|2024-11-14 02:09:10|111476.5|111426.5|111475.4|111425.4|111480|111430|111474.4|111424.4|19
1731550160000|2024-11-14 02:09:20|111475.8|111425.8|111475.6|111425.6|111477.7|111427.7|111475.6|111425.6|7
1731550170000|2024-11-14 02:09:30|111475.5|111425.5|111474.4|111424.4|111476.5|111426.5|111473.1|111423.1|8
1731550180000|2024-11-14 02:09:40|111474.1|111424.1|111473.2|111423.2|111475.7|111425.7|111472.9|111422.9|13
1731550190000|2024-11-14 02:09:50|111474.7|111424.7|111476.1|111426.1|111478.2|111428.2|111470.2|111420.2|26
1731550200000|2024-11-14 02:10:00|111476.4|111426.4|111474.9|111424.9|111478.3|111428.3|111474|111424|9
1731550210000|2024-11-14 02:10:10|111475.2|111425.2|111476.7|111426.7|111477.9|111427.9|111474.4|111424.4|8
1731550220000|2024-11-14 02:10:20|111477.3|111427.3|111476.9|111426.9|111477.3|111427.3|111476.9|111426.9|4
1731550230000|2024-11-14 02:10:30|111477.4|111427.4|111478.3|111428.3|111482.7|111432.7|111476.4|111426.4|24
1731550240000|2024-11-14 02:10:40|111480.1|111430.1|111478|111428|111481.7|111431.7|111476.5|111426.5|20
1731550250000|2024-11-14 02:10:50|111477.9|111427.9|111477.4|111427.4|111479.8|111429.8|111477|111427|8
1731550260000|2024-11-14 02:11:00|111479|111429|111476.4|111426.4|111480.4|111430.4|111474.9|111424.9|9
1731550270000|2024-11-14 02:11:10|111476.6|111426.6|111477.4|111427.4|111477.6|111427.6|111476.6|111426.6|4
1731550280000|2024-11-14 02:11:20|111475.7|111425.7|111476.8|111426.8|111481.4|111431.4|111475.7|111425.7|15
1731550290000|2024-11-14 02:11:30|111476.9|111426.9|111477.9|111427.9|111477.9|111427.9|111475.7|111425.7|8
1731550300000|2024-11-14 02:11:40|111478.4|111428.4|111477.9|111427.9|111478.4|111428.4|111477.9|111427.9|2
1731550310000|2024-11-14 02:11:50|111478|111428|111469.4|111419.4|111481|111431|111467.5|111417.5|10
1731550320000|2024-11-14 02:12:00|111469.5|111419.5|111474.5|111424.5|111477.4|111427.4|111469.5|111419.5|8
1731550330000|2024-11-14 02:12:10|111476.4|111426.4|111484.6|111434.6|111487.1|111437.1|111476.4|111426.4|16
1731550340000|2024-11-14 02:12:20|111485.6|111435.6|111484.9|111434.9|111488.1|111438.1|111483.4|111433.4|13
1731550350000|2024-11-14 02:12:30|111485|111435|111480.9|111430.9|111485.4|111435.4|111480.9|111430.9|21
1731550360000|2024-11-14 02:12:40|111480.4|111430.4|111476.6|111426.6|111482.8|111432.8|111476.6|111426.6|37
1731550370000|2024-11-14 02:12:50|111479|111429|111476.4|111426.4|111479|111429|111476.3|111426.3|3
1731550380000|2024-11-14 02:13:00|111476.2|111426.2|111476.2|111426.2|111476.2|111426.2|111476.2|111426.2|1
1731550390000|2024-11-14 02:13:10|111476.3|111426.3|111479.1|111429.1|111480.8|111430.8|111476.2|111426.2|7
1731550400000|2024-11-14 02:13:20|111480.2|111430.2|111479|111429|111480.2|111430.2|111479|111429|2
1731550410000|2024-11-14 02:13:30|111478.9|111428.9|111476.9|111426.9|111478.9|111428.9|111475.3|111425.3|8
1731550420000|2024-11-14 02:13:40|111477.2|111427.2|111475.3|111425.3|111478.5|111428.5|111473.8|111423.8|14
1731550430000|2024-11-14 02:13:50|111477.8|111427.8|111479.5|111429.5|111481.5|111431.5|111475.2|111425.2|9
1731550440000|2024-11-14 02:14:00|111479.2|111429.2|111480.5|111430.5|111483.5|111433.5|111475.7|111425.7|26
1731550450000|2024-11-14 02:14:10|111479|111429|111480.8|111430.8|111483.1|111433.1|111479|111429|8
1731550460000|2024-11-14 02:14:20|111481.1|111431.1|111482.7|111432.7|111483.5|111433.5|111478.7|111428.7|10
1731550470000|2024-11-14 02:14:30|111483|111433|111476.9|111426.9|111485.3|111435.3|111476.4|111426.4|9
1731550480000|2024-11-14 02:14:40|111478.6|111428.6|111474.8|111424.8|111481.9|111431.9|111473.4|111423.4|18
1731550490000|2024-11-14 02:14:50|111476.5|111426.5|111472.3|111422.3|111476.5|111426.5|111468.5|111418.5|15
1731550500000|2024-11-14 02:15:00|111472.5|111422.5|111468.8|111418.8|111472.5|111422.5|111468.8|111418.8|5
1731550510000|2024-11-14 02:15:10|111468.7|111418.7|111474.9|111424.9|111474.9|111424.9|111468.7|111418.7|7
1731550520000|2024-11-14 02:15:20|111475.4|111425.4|111475.5|111425.5|111477.1|111427.1|111472.5|111422.5|14
1731550530000|2024-11-14 02:15:30|111476|111426|111472.6|111422.6|111476|111426|111466.4|111416.4|19
1731550540000|2024-11-14 02:15:40|111472.1|111422.1|111476.7|111426.7|111476.7|111426.7|111471.5|111421.5|30
1731550550000|2024-11-14 02:15:50|111475.1|111425.1|111475.5|111425.5|111477.4|111427.4|111473.3|111423.3|25
1731550560000|2024-11-14 02:16:00|111477.5|111427.5|111453.8|111403.8|111477.5|111427.5|111449.9|111399.9|44
1731550570000|2024-11-14 02:16:10|111453.9|111403.9|111460.8|111410.8|111464.5|111414.5|111453.3|111403.3|43
1731550580000|2024-11-14 02:16:20|111459|111409|111468.1|111418.1|111468.7|111418.7|111456.7|111406.7|24
1731550590000|2024-11-14 02:16:30|111465.1|111415.1|111464.2|111414.2|111470.8|111420.8|111458.8|111408.8|52
1731550600000|2024-11-14 02:16:40|111461.1|111411.1|111464.8|111414.8|111466.4|111416.4|111457.8|111407.8|29
1731550610000|2024-11-14 02:16:50|111462.9|111412.9|111464.9|111414.9|111467.3|111417.3|111460.1|111410.1|18
1731550620000|2024-11-14 02:17:00|111467.5|111417.5|111465.5|111415.5|111467.5|111417.5|111461|111411|26
1731550630000|2024-11-14 02:17:10|111462.4|111412.4|111463.3|111413.3|111469.7|111419.7|111462.4|111412.4|29
1731550640000|2024-11-14 02:17:20|111463|111413|111473.9|111423.9|111473.9|111423.9|111462.7|111412.7|15
1731550650000|2024-11-14 02:17:30|111475.7|111425.7|111475.3|111425.3|111478.2|111428.2|111471.4|111421.4|15
1731550660000|2024-11-14 02:17:40|111473.1|111423.1|111477.8|111427.8|111477.8|111427.8|111473.1|111423.1|9
1731550670000|2024-11-14 02:17:50|111477.6|111427.6|111476.3|111426.3|111477.6|111427.6|111474.4|111424.4|7
1731550680000|2024-11-14 02:18:00|111475.3|111425.3|111479.3|111429.3|111480.8|111430.8|111473|111423|19
1731550690000|2024-11-14 02:18:10|111479.5|111429.5|111478.5|111428.5|111479.5|111429.5|111477.2|111427.2|8
1731550700000|2024-11-14 02:18:20|111478.3|111428.3|111471.4|111421.4|111478.3|111428.3|111468.7|111418.7|20
1731550710000|2024-11-14 02:18:30|111471.8|111421.8|111467.2|111417.2|111473.7|111423.7|111466.4|111416.4|18
1731550720000|2024-11-14 02:18:40|111470.1|111420.1|111468.3|111418.3|111472.3|111422.3|111465.2|111415.2|16
1731550730000|2024-11-14 02:18:50|111468.8|111418.8|111474.4|111424.4|111477|111427|111468.2|111418.2|22
1731550740000|2024-11-14 02:19:00|111475.9|111425.9|111477|111427|111481.3|111431.3|111475.9|111425.9|7
1731550750000|2024-11-14 02:19:10|111476.9|111426.9|111476.9|111426.9|111476.9|111426.9|111476.9|111426.9|1
1731550760000|2024-11-14 02:19:20|111479.4|111429.4|111466.6|111416.6|111481|111431|111466.6|111416.6|25
1731550770000|2024-11-14 02:19:30|111468.9|111418.9|111470.2|111420.2|111470.2|111420.2|111464.7|111414.7|13
1731550780000|2024-11-14 02:19:40|111470.1|111420.1|111465.6|111415.6|111470.2|111420.2|111464.1|111414.1|16
1731550790000|2024-11-14 02:19:50|111467.2|111417.2|111468.4|111418.4|111470.6|111420.6|111464.7|111414.7|19
1731550800000|2024-11-14 02:20:00|111468.1|111418.1|111468.9|111418.9|111469.4|111419.4|111465|111415|9
1731550810000|2024-11-14 02:20:10|111468.4|111418.4|111470|111420|111472.2|111422.2|111464.5|111414.5|19
1731550820000|2024-11-14 02:20:20|111470.4|111420.4|111473.2|111423.2|111474.4|111424.4|111465.6|111415.6|8
1731550830000|2024-11-14 02:20:30|111473.7|111423.7|111482|111432|111482.7|111432.7|111473.7|111423.7|17
1731550840000|2024-11-14 02:20:40|111486.1|111436.1|111479.4|111429.4|111486.1|111436.1|111477.3|111427.3|17
1731550850000|2024-11-14 02:20:50|111479.5|111429.5|111480|111430|111482.1|111432.1|111479.5|111429.5|6
1731550860000|2024-11-14 02:21:00|111480.1|111430.1|111479.1|111429.1|111482.7|111432.7|111478.6|111428.6|9
1731550870000|2024-11-14 02:21:10|111479.4|111429.4|111481.6|111431.6|111481.6|111431.6|111479.1|111429.1|6
1731550880000|2024-11-14 02:21:20|111481.1|111431.1|111480.3|111430.3|111483.6|111433.6|111476.3|111426.3|17
1731550890000|2024-11-14 02:21:30|111480|111430|111479.8|111429.8|111481.5|111431.5|111479.7|111429.7|4
1731550900000|2024-11-14 02:21:40|111482.4|111432.4|111478.6|111428.6|111483.7|111433.7|111477|111427|6
1731550910000|2024-11-14 02:21:50|111478.5|111428.5|111476.6|111426.6|111479.6|111429.6|111474.1|111424.1|10
1731550920000|2024-11-14 02:22:00|111475.8|111425.8|111479|111429|111483.4|111433.4|111474.8|111424.8|19
1731550930000|2024-11-14 02:22:10|111479.5|111429.5|111486.4|111436.4|111490.4|111440.4|111479.5|111429.5|12
1731550940000|2024-11-14 02:22:20|111490.1|111440.1|111481.3|111431.3|111490.3|111440.3|111480.8|111430.8|23
1731550950000|2024-11-14 02:22:30|111481.8|111431.8|111478.8|111428.8|111481.8|111431.8|111478.8|111428.8|4
1731550960000|2024-11-14 02:22:40|111480|111430|111488.1|111438.1|111488.1|111438.1|111478.3|111428.3|20
1731550970000|2024-11-14 02:22:50|111486.5|111436.5|111488.9|111438.9|111489.8|111439.8|111485.8|111435.8|22
1731550980000|2024-11-14 02:23:00|111491.9|111441.9|111491|111441|111492.7|111442.7|111486.3|111436.3|22
1731550990000|2024-11-14 02:23:10|111489.4|111439.4|111491.8|111441.8|111491.8|111441.8|111489.4|111439.4|5
1731551000000|2024-11-14 02:23:20|111491.6|111441.6|111489.3|111439.3|111491.6|111441.6|111484.4|111434.4|14
1731551010000|2024-11-14 02:23:30|111488.7|111438.7|111488.1|111438.1|111490.3|111440.3|111487|111437|7
1731551020000|2024-11-14 02:23:40|111487.5|111437.5|111487.6|111437.6|111488.6|111438.6|111482.7|111432.7|24
1731551030000|2024-11-14 02:23:50|111487.1|111437.1|111483.6|111433.6|111487.1|111437.1|111482|111432|15
1731551040000|2024-11-14 02:24:00|111485.3|111435.3|111490.5|111440.5|111492.2|111442.2|111485.3|111435.3|12
1731551050000|2024-11-14 02:24:10|111490.4|111440.4|111489.6|111439.6|111490.5|111440.5|111489.6|111439.6|3
1731551060000|2024-11-14 02:24:20|111492|111442|111501.4|111451.4|111502.7|111452.7|111487|111437|17
1731551070000|2024-11-14 02:24:30|111501.3|111451.3|111504.8|111454.8|111507.2|111457.2|111498.7|111448.7|21
1731551080000|2024-11-14 02:24:40|111504.9|111454.9|111504.2|111454.2|111504.9|111454.9|111504.2|111454.2|3
1731551090000|2024-11-14 02:24:50|111501.4|111451.4|111490.3|111440.3|111501.4|111451.4|111489.1|111439.1|29
1731551100000|2024-11-14 02:25:00|111490.8|111440.8|111507.1|111457.1|111510|111460|111490.8|111440.8|30
1731551110000|2024-11-14 02:25:10|111504.9|111454.9|111502.5|111452.5|111510|111460|111502.5|111452.5|14
1731551120000|2024-11-14 02:25:20|111502.7|111452.7|111502.2|111452.2|111504.3|111454.3|111501.7|111451.7|7
1731551130000|2024-11-14 02:25:30|111504.9|111454.9|111502.1|111452.1|111504.9|111454.9|111499.9|111449.9|29
1731551140000|2024-11-14 02:25:40|111499.1|111449.1|111501.4|111451.4|111501.5|111451.5|111499.1|111449.1|6
1731551150000|2024-11-14 02:25:50|111501.3|111451.3|111497.7|111447.7|111501.3|111451.3|111497.7|111447.7|5
1731551160000|2024-11-14 02:26:00|111497.5|111447.5|111492.5|111442.5|111497.7|111447.7|111484.7|111434.7|20
1731551170000|2024-11-14 02:26:10|111491.5|111441.5|111492.4|111442.4|111492.4|111442.4|111486.3|111436.3|18
1731551180000|2024-11-14 02:26:20|111492.2|111442.2|111491.5|111441.5|111494.4|111444.4|111489.7|111439.7|17
1731551190000|2024-11-14 02:26:30|111492.5|111442.5|111489.2|111439.2|111492.5|111442.5|111487.3|111437.3|10
1731551200000|2024-11-14 02:26:40|111490.1|111440.1|111493.7|111443.7|111494.7|111444.7|111490.1|111440.1|8
1731551210000|2024-11-14 02:26:50|111493.5|111443.5|111493.2|111443.2|111493.5|111443.5|111493.2|111443.2|2
1731551220000|2024-11-14 02:27:00|111495.1|111445.1|111494|111444|111498|111448|111491.3|111441.3|22
1731551230000|2024-11-14 02:27:10|111492.4|111442.4|111495.4|111445.4|111496|111446|111490|111440|12
1731551240000|2024-11-14 02:27:20|111495.7|111445.7|111492.3|111442.3|111497.4|111447.4|111491.5|111441.5|28
1731551250000|2024-11-14 02:27:30|111492.9|111442.9|111495.2|111445.2|111499.8|111449.8|111492.3|111442.3|14
1731551260000|2024-11-14 02:27:40|111495|111445|111494.6|111444.6|111497.2|111447.2|111491.1|111441.1|15
1731551270000|2024-11-14 02:27:50|111495.6|111445.6|111509.4|111459.4|111514.9|111464.9|111495.6|111445.6|23
1731551280000|2024-11-14 02:28:00|111509.9|111459.9|111509.1|111459.1|111516.3|111466.3|111509.1|111459.1|21
1731551290000|2024-11-14 02:28:10|111511.9|111461.9|111512.7|111462.7|111516.5|111466.5|111510.8|111460.8|19
1731551300000|2024-11-14 02:28:20|111513|111463|111514.2|111464.2|111520.9|111470.9|111511.1|111461.1|26
1731551310000|2024-11-14 02:28:30|111513.7|111463.7|111512.2|111462.2|111516.6|111466.6|111508.1|111458.1|35
1731551320000|2024-11-14 02:28:40|111514.9|111464.9|111514.5|111464.5|111515.1|111465.1|111510.5|111460.5|18
1731551330000|2024-11-14 02:28:50|111513.8|111463.8|111513.7|111463.7|111517.3|111467.3|111508.3|111458.3|31
1731551340000|2024-11-14 02:29:00|111513.9|111463.9|111513.7|111463.7|111517.4|111467.4|111513.5|111463.5|13
1731551350000|2024-11-14 02:29:10|111513.2|111463.2|111514.3|111464.3|111516.1|111466.1|111511.7|111461.7|9
1731551360000|2024-11-14 02:29:20|111514.4|111464.4|111508.6|111458.6|111514.4|111464.4|111508.6|111458.6|8
1731551370000|2024-11-14 02:29:30|111509.4|111459.4|111509.5|111459.5|111509.5|111459.5|111505.5|111455.5|8
1731551380000|2024-11-14 02:29:40|111507.3|111457.3|111499.6|111449.6|111507.3|111457.3|111499.6|111449.6|7
1731551390000|2024-11-14 02:29:50|111499.1|111449.1|111497.9|111447.9|111499.4|111449.4|111492.3|111442.3|9
1731551400000|2024-11-14 02:30:00|111499.7|111449.7|111491.9|111441.9|111499.7|111449.7|111485.2|111435.2|17
1731551410000|2024-11-14 02:30:10|111490.4|111440.4|111484.9|111434.9|111490.4|111440.4|111484.9|111434.9|5
1731551420000|2024-11-14 02:30:20|111484.8|111434.8|111484.5|111434.5|111484.9|111434.9|111484.4|111434.4|5
1731551430000|2024-11-14 02:30:30|111484.2|111434.2|111486|111436|111489.2|111439.2|111483.6|111433.6|10
1731551440000|2024-11-14 02:30:40|111485.9|111435.9|111485.4|111435.4|111487.1|111437.1|111483.8|111433.8|5
1731551450000|2024-11-14 02:30:50|111485.8|111435.8|111487.5|111437.5|111489.9|111439.9|111485.7|111435.7|13
1731551460000|2024-11-14 02:31:00|111488|111438|111479.3|111429.3|111488|111438|111479.2|111429.2|15
1731551470000|2024-11-14 02:31:10|111481.2|111431.2|111480.4|111430.4|111484.2|111434.2|111479.7|111429.7|10
1731551480000|2024-11-14 02:31:20|111480.6|111430.6|111482|111432|111484.9|111434.9|111480.6|111430.6|8
1731551490000|2024-11-14 02:31:30|111483.6|111433.6|111480.3|111430.3|111483.6|111433.6|111480.3|111430.3|4
1731551500000|2024-11-14 02:31:40|111479.7|111429.7|111478.2|111428.2|111481|111431|111476.6|111426.6|19
1731551510000|2024-11-14 02:31:50|111479.2|111429.2|111479.5|111429.5|111479.5|111429.5|111477|111427|6
1731551520000|2024-11-14 02:32:00|111479|111429|111470.6|111420.6|111479.3|111429.3|111470.4|111420.4|13
1731551530000|2024-11-14 02:32:10|111470.7|111420.7|111470.1|111420.1|111471.9|111421.9|111470.1|111420.1|5
1731551540000|2024-11-14 02:32:20|111471.4|111421.4|111479.6|111429.6|111482.6|111432.6|111471.4|111421.4|10
1731551550000|2024-11-14 02:32:30|111479.8|111429.8|111480.1|111430.1|111480.1|111430.1|111479.6|111429.6|4
1731551560000|2024-11-14 02:32:40|111480.5|111430.5|111481.9|111431.9|111484.3|111434.3|111480.3|111430.3|18
1731551570000|2024-11-14 02:32:50|111482.4|111432.4|111483.4|111433.4|111484.5|111434.5|111480.6|111430.6|18
1731551580000|2024-11-14 02:33:00|111482.9|111432.9|111482.5|111432.5|111482.9|111432.9|111482.3|111432.3|5
1731551590000|2024-11-14 02:33:10|111483.5|111433.5|111483.8|111433.8|111486.1|111436.1|111481.7|111431.7|7
1731551600000|2024-11-14 02:33:20|111484.3|111434.3|111484.2|111434.2|111491.2|111441.2|111480|111430|29
1731551610000|2024-11-14 02:33:30|111483.2|111433.2|111484.8|111434.8|111484.8|111434.8|111483.2|111433.2|4
1731551620000|2024-11-14 02:33:40|111484.5|111434.5|111479.9|111429.9|111484.5|111434.5|111479.9|111429.9|9
1731551630000|2024-11-14 02:33:50|111478.3|111428.3|111479.6|111429.6|111481.5|111431.5|111476.7|111426.7|13
1731551640000|2024-11-14 02:34:00|111477.5|111427.5|111479|111429|111479.1|111429.1|111477.5|111427.5|3
1731551650000|2024-11-14 02:34:10|111478.9|111428.9|111478.4|111428.4|111479.5|111429.5|111477|111427|6
1731551660000|2024-11-14 02:34:20|111478.7|111428.7|111481.2|111431.2|111481.7|111431.7|111478.3|111428.3|12
1731551670000|2024-11-14 02:34:30|111478.9|111428.9|111480.4|111430.4|111482.4|111432.4|111477.1|111427.1|16
1731551680000|2024-11-14 02:34:40|111480.5|111430.5|111478.7|111428.7|111483.4|111433.4|111478.7|111428.7|19
1731551690000|2024-11-14 02:34:50|111478.2|111428.2|111479.4|111429.4|111482|111432|111477.6|111427.6|11
1731551700000|2024-11-14 02:35:00|111482.9|111432.9|111491.1|111441.1|111494.1|111444.1|111482.9|111432.9|27
1731551710000|2024-11-14 02:35:10|111491.2|111441.2|111488.8|111438.8|111494.7|111444.7|111488.4|111438.4|31
1731551720000|2024-11-14 02:35:20|111488.9|111438.9|111492.8|111442.8|111496|111446|111488.1|111438.1|16
1731551730000|2024-11-14 02:35:30|111493.1|111443.1|111503.3|111453.3|111505.2|111455.2|111493.1|111443.1|17
1731551740000|2024-11-14 02:35:40|111505.6|111455.6|111506.6|111456.6|111509.9|111459.9|111503.4|111453.4|21
1731551750000|2024-11-14 02:35:50|111507.6|111457.6|111508|111458|111512.4|111462.4|111505.3|111455.3|16
1731551760000|2024-11-14 02:36:00|111511.4|111461.4|111509.2|111459.2|111511.4|111461.4|111509.2|111459.2|3
1731551770000|2024-11-14 02:36:10|111509.1|111459.1|111509.1|111459.1|111512.3|111462.3|111507.9|111457.9|15
1731551780000|2024-11-14 02:36:20|111509.4|111459.4|111509.8|111459.8|111513.4|111463.4|111506.6|111456.6|23
1731551790000|2024-11-14 02:36:30|111512|111462|111512.1|111462.1|111513.4|111463.4|111509|111459|24
1731551800000|2024-11-14 02:36:40|111512.6|111462.6|111511.7|111461.7|111513.5|111463.5|111509.2|111459.2|22
1731551810000|2024-11-14 02:36:50|111511.5|111461.5|111520.5|111470.5|111520.5|111470.5|111511.5|111461.5|7
1731551820000|2024-11-14 02:37:00|111518.3|111468.3|111521.9|111471.9|111526|111476|111515.3|111465.3|25
1731551830000|2024-11-14 02:37:10|111523.1|111473.1|111541.7|111491.7|111541.8|111491.8|111523.1|111473.1|15
1731551840000|2024-11-14 02:37:20|111541.2|111491.2|111531|111481|111541.2|111491.2|111528.8|111478.8|15
1731551850000|2024-11-14 02:37:30|111533.1|111483.1|111525.6|111475.6|111533.1|111483.1|111524.8|111474.8|19
1731551860000|2024-11-14 02:37:40|111529.1|111479.1|111526.5|111476.5|111532|111482|111524.9|111474.9|32
1731551870000|2024-11-14 02:37:50|111524.4|111474.4|111527.6|111477.6|111529.7|111479.7|111522.3|111472.3|37
1731551880000|2024-11-14 02:38:00|111529.4|111479.4|111530.3|111480.3|111533.1|111483.1|111528|111478|13
1731551890000|2024-11-14 02:38:10|111532.3|111482.3|111535.4|111485.4|111537.4|111487.4|111528.3|111478.3|14
1731551900000|2024-11-14 02:38:20|111535.3|111485.3|111516.4|111466.4|111535.3|111485.3|111500.9|111450.9|22
1731551910000|2024-11-14 02:38:30|111517.3|111467.3|111519.7|111469.7|111521.8|111471.8|111514.9|111464.9|22
1731551920000|2024-11-14 02:38:40|111517.9|111467.9|111518.5|111468.5|111519.4|111469.4|111512.4|111462.4|17
1731551930000|2024-11-14 02:38:50|111516.5|111466.5|111517.7|111467.7|111519.3|111469.3|111516.5|111466.5|8
1731551940000|2024-11-14 02:39:00|111521|111471|111520.5|111470.5|111522.4|111472.4|111516.9|111466.9|18
1731551950000|2024-11-14 02:39:10|111518.7|111468.7|111518.8|111468.8|111519.7|111469.7|111517.3|111467.3|5
1731551960000|2024-11-14 02:39:20|111518.9|111468.9|111519.9|111469.9|111520.7|111470.7|111514.1|111464.1|19
1731551970000|2024-11-14 02:39:30|111515.4|111465.4|111513.6|111463.6|111516.4|111466.4|111510.7|111460.7|22
1731551980000|2024-11-14 02:39:40|111510.8|111460.8|111513.3|111463.3|111513.7|111463.7|111510.8|111460.8|7
1731551990000|2024-11-14 02:39:50|111513.7|111463.7|111518.6|111468.6|111520.8|111470.8|111513.7|111463.7|10
1731552000000|2024-11-14 02:40:00|111519.1|111469.1|111522.7|111472.7|111524.6|111474.6|111519.1|111469.1|7
1731552010000|2024-11-14 02:40:10|111522.8|111472.8|111524.7|111474.7|111525.7|111475.7|111519.1|111469.1|29
1731552020000|2024-11-14 02:40:20|111525|111475|111525.1|111475.1|111527.8|111477.8|111523.5|111473.5|10
1731552030000|2024-11-14 02:40:30|111525.3|111475.3|111525.2|111475.2|111525.3|111475.3|111525.1|111475.1|3
1731552040000|2024-11-14 02:40:40|111526.7|111476.7|111523.9|111473.9|111530.4|111480.4|111518.7|111468.7|22
1731552050000|2024-11-14 02:40:50|111524.3|111474.3|111526.7|111476.7|111529.5|111479.5|111521.5|111471.5|18
1731552060000|2024-11-14 02:41:00|111526.4|111476.4|111530.7|111480.7|111536.5|111486.5|111524.4|111474.4|27
1731552070000|2024-11-14 02:41:10|111530.8|111480.8|111531.7|111481.7|111534.1|111484.1|111527.5|111477.5|16
1731552080000|2024-11-14 02:41:20|111531.8|111481.8|111540.1|111490.1|111542.2|111492.2|111524.9|111474.9|21
1731552090000|2024-11-14 02:41:30|111539.7|111489.7|111556.3|111506.3|111561.2|111511.2|111539.7|111489.7|51
1731552100000|2024-11-14 02:41:40|111558.3|111508.3|111553|111503|111558.5|111508.5|111547|111497|25
1731552110000|2024-11-14 02:41:50|111556.8|111506.8|111557.1|111507.1|111563.4|111513.4|111551.1|111501.1|49
1731552120000|2024-11-14 02:42:00|111556.6|111506.6|111553.8|111503.8|111565.2|111515.2|111549.9|111499.9|55
1731552130000|2024-11-14 02:42:10|111552.7|111502.7|111559.7|111509.7|111559.7|111509.7|111552.4|111502.4|28
1731552140000|2024-11-14 02:42:20|111556.5|111506.5|111552.5|111502.5|111561.2|111511.2|111546.9|111496.9|35
1731552150000|2024-11-14 02:42:30|111549.6|111499.6|111530.2|111480.2|111554.7|111504.7|111526.9|111476.9|36
1731552160000|2024-11-14 02:42:40|111530.4|111480.4|111540.8|111490.8|111540.8|111490.8|111529.7|111479.7|16
1731552170000|2024-11-14 02:42:50|111539.9|111489.9|111530.8|111480.8|111539.9|111489.9|111529.3|111479.3|14
1731552180000|2024-11-14 02:43:00|111528.5|111478.5|111530.2|111480.2|111532.1|111482.1|111521.5|111471.5|18
1731552190000|2024-11-14 02:43:10|111530.7|111480.7|111531.3|111481.3|111532.9|111482.9|111527|111477|21
1731552200000|2024-11-14 02:43:20|111531.6|111481.6|111530.1|111480.1|111532.9|111482.9|111527.6|111477.6|14
1731552210000|2024-11-14 02:43:30|111531.9|111481.9|111541.1|111491.1|111543|111493|111531.9|111481.9|10
1731552220000|2024-11-14 02:43:40|111539.3|111489.3|111533.4|111483.4|111539.3|111489.3|111530.1|111480.1|11
1731552230000|2024-11-14 02:43:50|111535.3|111485.3|111534.2|111484.2|111542.5|111492.5|111530.9|111480.9|19
1731552240000|2024-11-14 02:44:00|111531.4|111481.4|111534|111484|111535.1|111485.1|111530.1|111480.1|7
1731552250000|2024-11-14 02:44:10|111533.7|111483.7|111535.7|111485.7|111539.1|111489.1|111527.8|111477.8|27
1731552260000|2024-11-14 02:44:20|111536.3|111486.3|111536.9|111486.9|111541.1|111491.1|111530.5|111480.5|24
1731552270000|2024-11-14 02:44:30|111536.7|111486.7|111543.9|111493.9|111543.9|111493.9|111535.7|111485.7|10
1731552280000|2024-11-14 02:44:40|111545.1|111495.1|111544.5|111494.5|111545.1|111495.1|111544.4|111494.4|4
1731552290000|2024-11-14 02:44:50|111544.6|111494.6|111551.5|111501.5|111553.5|111503.5|111544.5|111494.5|9
1731552300000|2024-11-14 02:45:00|111553.3|111503.3|111553.8|111503.8|111558.3|111508.3|111550|111500|17
1731552310000|2024-11-14 02:45:10|111553.5|111503.5|111550.7|111500.7|111553.5|111503.5|111545.4|111495.4|13
1731552320000|2024-11-14 02:45:20|111552.8|111502.8|111551.6|111501.6|111554.2|111504.2|111550.2|111500.2|12
1731552330000|2024-11-14 02:45:30|111551.3|111501.3|111548.1|111498.1|111551.7|111501.7|111543.8|111493.8|13
1731552340000|2024-11-14 02:45:40|111548.3|111498.3|111549.9|111499.9|111553.1|111503.1|111544.4|111494.4|18
1731552350000|2024-11-14 02:45:50|111549.8|111499.8|111543.7|111493.7|111549.8|111499.8|111543.7|111493.7|8
1731552360000|2024-11-14 02:46:00|111545.5|111495.5|111540.2|111490.2|111545.6|111495.6|111527.2|111477.2|21
1731552370000|2024-11-14 02:46:10|111539.6|111489.6|111536|111486|111546.6|111496.6|111533.7|111483.7|15
1731552380000|2024-11-14 02:46:20|111535.5|111485.5|111535.3|111485.3|111536.7|111486.7|111532.8|111482.8|11
1731552390000|2024-11-14 02:46:30|111533.3|111483.3|111536|111486|111536.2|111486.2|111530.9|111480.9|17
1731552400000|2024-11-14 02:46:40|111534.9|111484.9|111535.8|111485.8|111537.7|111487.7|111532.6|111482.6|12
1731552410000|2024-11-14 02:46:50|111532.3|111482.3|111530.2|111480.2|111532.3|111482.3|111526.2|111476.2|11
1731552420000|2024-11-14 02:47:00|111531.7|111481.7|111545.5|111495.5|111545.5|111495.5|111531.7|111481.7|18
1731552430000|2024-11-14 02:47:10|111545.2|111495.2|111545.8|111495.8|111551.4|111501.4|111543.9|111493.9|22
1731552440000|2024-11-14 02:47:20|111547.5|111497.5|111548.7|111498.7|111550.9|111500.9|111546.6|111496.6|14
1731552450000|2024-11-14 02:47:30|111550.4|111500.4|111547.7|111497.7|111550.4|111500.4|111547.5|111497.5|6
1731552460000|2024-11-14 02:47:40|111548|111498|111552.8|111502.8|111555.3|111505.3|111547.1|111497.1|14
1731552470000|2024-11-14 02:47:50|111554.8|111504.8|111553.9|111503.9|111555.3|111505.3|111552.5|111502.5|10
1731552480000|2024-11-14 02:48:00|111555.7|111505.7|111554.6|111504.6|111555.9|111505.9|111554.5|111504.5|5
1731552490000|2024-11-14 02:48:10|111554.5|111504.5|111555.7|111505.7|111557.5|111507.5|111554.5|111504.5|6
1731552500000|2024-11-14 02:48:20|111556.1|111506.1|111556|111506|111557.5|111507.5|111551|111501|15
1731552510000|2024-11-14 02:48:30|111556.2|111506.2|111557.9|111507.9|111560.6|111510.6|111552.3|111502.3|20
1731552520000|2024-11-14 02:48:40|111556.1|111506.1|111555.4|111505.4|111558.8|111508.8|111553.6|111503.6|10
1731552530000|2024-11-14 02:48:50|111555.7|111505.7|111557.2|111507.2|111560.9|111510.9|111553.2|111503.2|16
1731552540000|2024-11-14 02:49:00|111556.6|111506.6|111559.5|111509.5|111570.7|111520.7|111556.6|111506.6|29
1731552550000|2024-11-14 02:49:10|111560.7|111510.7|111568.9|111518.9|111570.4|111520.4|111560.7|111510.7|53
1731552560000|2024-11-14 02:49:20|111566.8|111516.8|111570.2|111520.2|111572.5|111522.5|111565.9|111515.9|44
1731552570000|2024-11-14 02:49:30|111572.1|111522.1|111572.9|111522.9|111578.5|111528.5|111567.5|111517.5|55
1731552580000|2024-11-14 02:49:40|111570.3|111520.3|111569.6|111519.6|111573.8|111523.8|111569.3|111519.3|24
1731552590000|2024-11-14 02:49:50|111569.7|111519.7|111574|111524|111574.8|111524.8|111569.7|111519.7|17
1731552600000|2024-11-14 02:50:00|111572.8|111522.8|111574.2|111524.2|111577|111527|111572.2|111522.2|39
1731552610000|2024-11-14 02:50:10|111576.2|111526.2|111572.9|111522.9|111576.2|111526.2|111572.1|111522.1|18
1731552620000|2024-11-14 02:50:20|111575.1|111525.1|111576.7|111526.7|111578.6|111528.6|111573.7|111523.7|28
1731552630000|2024-11-14 02:50:30|111576.6|111526.6|111572.3|111522.3|111579.2|111529.2|111570.5|111520.5|32
1731552640000|2024-11-14 02:50:40|111569.9|111519.9|111567.3|111517.3|111571.6|111521.6|111562.3|111512.3|12
1731552650000|2024-11-14 02:50:50|111567.9|111517.9|111558.6|111508.6|111569.1|111519.1|111552.2|111502.2|19
1731552660000|2024-11-14 02:51:00|111559.8|111509.8|111563.4|111513.4|111567.6|111517.6|111555.6|111505.6|18
1731552670000|2024-11-14 02:51:10|111563.7|111513.7|111572.3|111522.3|111572.3|111522.3|111560.4|111510.4|30
1731552680000|2024-11-14 02:51:20|111571.2|111521.2|111572.2|111522.2|111575|111525|111570|111520|26
1731552690000|2024-11-14 02:51:30|111572.3|111522.3|111573.8|111523.8|111574.4|111524.4|111569.6|111519.6|17
1731552700000|2024-11-14 02:51:40|111571.6|111521.6|111571.1|111521.1|111571.6|111521.6|111571.1|111521.1|2
1731552710000|2024-11-14 02:51:50|111571.7|111521.7|111573.7|111523.7|111576.7|111526.7|111567.4|111517.4|19
1731552720000|2024-11-14 02:52:00|111573.8|111523.8|111577.8|111527.8|111585.5|111535.5|111573.8|111523.8|22
1731552730000|2024-11-14 02:52:10|111579.8|111529.8|111576.5|111526.5|111582|111532|111576.5|111526.5|18
1731552740000|2024-11-14 02:52:20|111577.2|111527.2|111585.9|111535.9|111587.4|111537.4|111577.2|111527.2|22
1731552750000|2024-11-14 02:52:30|111588.9|111538.9|111587.6|111537.6|111590.6|111540.6|111579|111529|24
1731552760000|2024-11-14 02:52:40|111585.7|111535.7|111586.3|111536.3|111590.7|111540.7|111580.1|111530.1|26
1731552770000|2024-11-14 02:52:50|111584.9|111534.9|111584.5|111534.5|111586|111536|111584.4|111534.4|11
1731552780000|2024-11-14 02:53:00|111584.4|111534.4|111586.8|111536.8|111597.6|111547.6|111578.4|111528.4|36
1731552790000|2024-11-14 02:53:10|111586.9|111536.9|111581.7|111531.7|111586.9|111536.9|111577.5|111527.5|17
1731552800000|2024-11-14 02:53:20|111582.9|111532.9|111586.1|111536.1|111587|111537|111580.9|111530.9|20
1731552810000|2024-11-14 02:53:30|111586|111536|111587.1|111537.1|111588.5|111538.5|111582.6|111532.6|14
1731552820000|2024-11-14 02:53:40|111586.9|111536.9|111597.1|111547.1|111597.1|111547.1|111585.6|111535.6|26
1731552830000|2024-11-14 02:53:50|111598|111548|111603.5|111553.5|111618.8|111568.8|111598|111548|38
1731552840000|2024-11-14 02:54:00|111602.4|111552.4|111599.1|111549.1|111605.7|111555.7|111599.1|111549.1|42
1731552850000|2024-11-14 02:54:10|111600.2|111550.2|111599.4|111549.4|111602.7|111552.7|111596.1|111546.1|32
1731552860000|2024-11-14 02:54:20|111602.1|111552.1|111600.8|111550.8|111604.3|111554.3|111595.4|111545.4|28
1731552870000|2024-11-14 02:54:30|111601.3|111551.3|111598.2|111548.2|111603.7|111553.7|111597.3|111547.3|9
1731552880000|2024-11-14 02:54:40|111598|111548|111586.3|111536.3|111599.9|111549.9|111586.1|111536.1|37
1731552890000|2024-11-14 02:54:50|111584.7|111534.7|111586.8|111536.8|111589.2|111539.2|111583.8|111533.8|22
1731552900000|2024-11-14 02:55:00|111585.7|111535.7|111585.4|111535.4|111589.2|111539.2|111583|111533|18
1731552910000|2024-11-14 02:55:10|111587|111537|111591.4|111541.4|111594.1|111544.1|111584.1|111534.1|17
1731552920000|2024-11-14 02:55:20|111588.6|111538.6|111597.2|111547.2|111597.2|111547.2|111588.6|111538.6|12
1731552930000|2024-11-14 02:55:30|111598.6|111548.6|111600.7|111550.7|111603.5|111553.5|111597.2|111547.2|23
1731552940000|2024-11-14 02:55:40|111603.2|111553.2|111603.3|111553.3|111605.5|111555.5|111600|111550|15
1731552950000|2024-11-14 02:55:50|111602.6|111552.6|111597.8|111547.8|111602.8|111552.8|111594.7|111544.7|15
1731552960000|2024-11-14 02:56:00|111594|111544|111601.7|111551.7|111603.9|111553.9|111592.7|111542.7|28
1731552970000|2024-11-14 02:56:10|111602.1|111552.1|111602.3|111552.3|111604.3|111554.3|111600.1|111550.1|12
1731552980000|2024-11-14 02:56:20|111602.2|111552.2|111603.3|111553.3|111607|111557|111602.2|111552.2|14
1731552990000|2024-11-14 02:56:30|111601|111551|111603.3|111553.3|111605.1|111555.1|111601|111551|9
1731553000000|2024-11-14 02:56:40|111603.1|111553.1|111611.4|111561.4|111613.4|111563.4|111603.1|111553.1|6
1731553010000|2024-11-14 02:56:50|111611.3|111561.3|111617.2|111567.2|111620.4|111570.4|111610|111560|16
1731553020000|2024-11-14 02:57:00|111617.1|111567.1|111617.9|111567.9|111620.3|111570.3|111614|111564|21
1731553030000|2024-11-14 02:57:10|111619|111569|111615.3|111565.3|111620.5|111570.5|111613.3|111563.3|26
1731553040000|2024-11-14 02:57:20|111612.8|111562.8|111614.4|111564.4|111615.3|111565.3|111610.7|111560.7|16
1731553050000|2024-11-14 02:57:30|111614.6|111564.6|111628.7|111578.7|111630|111580|111612.7|111562.7|38
1731553060000|2024-11-14 02:57:40|111629.8|111579.8|111627.3|111577.3|111635.9|111585.9|111625.4|111575.4|25
1731553070000|2024-11-14 02:57:50|111624.3|111574.3|111624.1|111574.1|111627.3|111577.3|111624.1|111574.1|14
1731553080000|2024-11-14 02:58:00|111623.1|111573.1|111613.1|111563.1|111624.3|111574.3|111610.5|111560.5|22
1731553090000|2024-11-14 02:58:10|111616.2|111566.2|111615.7|111565.7|111616.8|111566.8|111614.5|111564.5|8
1731553100000|2024-11-14 02:58:20|111615.2|111565.2|111608.8|111558.8|111615.2|111565.2|111608.8|111558.8|13
1731553110000|2024-11-14 02:58:30|111604.8|111554.8|111605.2|111555.2|111614.5|111564.5|111604.8|111554.8|30
1731553120000|2024-11-14 02:58:40|111607.2|111557.2|111606.1|111556.1|111608.3|111558.3|111606|111556|5
1731553130000|2024-11-14 02:58:50|111606.6|111556.6|111607.9|111557.9|111610.9|111560.9|111606.6|111556.6|10
1731553140000|2024-11-14 02:59:00|111607.5|111557.5|111607.8|111557.8|111608.5|111558.5|111604.4|111554.4|10
1731553150000|2024-11-14 02:59:10|111608.3|111558.3|111608.2|111558.2|111611|111561|111606|111556|13
1731553160000|2024-11-14 02:59:20|111608|111558|111599.9|111549.9|111608.2|111558.2|111599.9|111549.9|8
1731553170000|2024-11-14 02:59:30|111601.7|111551.7|111599.4|111549.4|111602.1|111552.1|111594.1|111544.1|11
1731553180000|2024-11-14 02:59:40|111600|111550|111599.8|111549.8|111600.6|111550.6|111599.7|111549.7|7
1731553190000|2024-11-14 02:59:50|111598.8|111548.8|111604.5|111554.5|111604.5|111554.5|111598.8|111548.8|9
1731553200000|2024-11-14 03:00:00|111606.5|111556.5|111601.4|111551.4|111606.9|111556.9|111601.3|111551.3|8
1731553210000|2024-11-14 03:00:10|111603.1|111553.1|111603.7|111553.7|111607.5|111557.5|111602.3|111552.3|16
1731553220000|2024-11-14 03:00:20|111603.5|111553.5|111603.5|111553.5|111603.5|111553.5|111603.5|111553.5|1
1731553230000|2024-11-14 03:00:30|111604.6|111554.6|111605.4|111555.4|111613.4|111563.4|111604.6|111554.6|17
1731553240000|2024-11-14 03:00:40|111603.5|111553.5|111602|111552|111604.3|111554.3|111601|111551|9
1731553250000|2024-11-14 03:00:50|111601.7|111551.7|111599.2|111549.2|111601.7|111551.7|111589.9|111539.9|18
1731553260000|2024-11-14 03:01:00|111602.6|111552.6|111599.5|111549.5|111604.8|111554.8|111599.5|111549.5|14
1731553270000|2024-11-14 03:01:10|111597.5|111547.5|111593.8|111543.8|111600.7|111550.7|111590|111540|22
1731553280000|2024-11-14 03:01:20|111593.2|111543.2|111607.5|111557.5|111607.9|111557.9|111593.2|111543.2|16
1731553290000|2024-11-14 03:01:30|111605.6|111555.6|111601.3|111551.3|111608|111558|111601.3|111551.3|15
1731553300000|2024-11-14 03:01:40|111603.9|111553.9|111608.5|111558.5|111614.3|111564.3|111603.9|111553.9|21
1731553310000|2024-11-14 03:01:50|111608.3|111558.3|111612.4|111562.4|111615.1|111565.1|111606.4|111556.4|10
1731553320000|2024-11-14 03:02:00|111611.8|111561.8|111603.9|111553.9|111611.8|111561.8|111599.8|111549.8|11
1731553330000|2024-11-14 03:02:10|111604.3|111554.3|111596.8|111546.8|111604.3|111554.3|111589|111539|26
1731553340000|2024-11-14 03:02:20|111594.8|111544.8|111600.1|111550.1|111600.6|111550.6|111592.3|111542.3|17
1731553350000|2024-11-14 03:02:30|111599.8|111549.8|111594|111544|111599.8|111549.8|111590.6|111540.6|15
1731553360000|2024-11-14 03:02:40|111593.9|111543.9|111592|111542|111595.6|111545.6|111585.9|111535.9|21
1731553370000|2024-11-14 03:02:50|111592.2|111542.2|111599.2|111549.2|111600.6|111550.6|111590.1|111540.1|13
1731553380000|2024-11-14 03:03:00|111599.4|111549.4|111600.3|111550.3|111600.9|111550.9|111592.7|111542.7|15
1731553390000|2024-11-14 03:03:10|111600.4|111550.4|111599.8|111549.8|111605.2|111555.2|111597.4|111547.4|14
1731553400000|2024-11-14 03:03:20|111598.6|111548.6|111602|111552|111602|111552|111598.5|111548.5|8
1731553410000|2024-11-14 03:03:30|111602.3|111552.3|111602.1|111552.1|111606.8|111556.8|111601.9|111551.9|16
1731553420000|2024-11-14 03:03:40|111601.9|111551.9|111601.9|111551.9|111601.9|111551.9|111601.8|111551.8|3
1731553430000|2024-11-14 03:03:50|111601.8|111551.8|111597.9|111547.9|111601.8|111551.8|111593.3|111543.3|17
1731553440000|2024-11-14 03:04:00|111598.5|111548.5|111598.3|111548.3|111600.5|111550.5|111595.1|111545.1|9
1731553450000|2024-11-14 03:04:10|111601.5|111551.5|111598.7|111548.7|111602.6|111552.6|111593.6|111543.6|13
1731553460000|2024-11-14 03:04:20|111599.3|111549.3|111595.4|111545.4|111599.3|111549.3|111590.7|111540.7|25
1731553470000|2024-11-14 03:04:30|111594.4|111544.4|111596.3|111546.3|111600.8|111550.8|111592.1|111542.1|17
1731553480000|2024-11-14 03:04:40|111598.2|111548.2|111592.7|111542.7|111599.9|111549.9|111590|111540|14
1731553490000|2024-11-14 03:04:50|111590.5|111540.5|111591|111541|111596.1|111546.1|111586|111536|15
1731553500000|2024-11-14 03:05:00|111587.6|111537.6|111589.8|111539.8|111592.8|111542.8|111580.3|111530.3|53
1731553510000|2024-11-14 03:05:10|111592.1|111542.1|111584.2|111534.2|111592.1|111542.1|111581|111531|60
1731553520000|2024-11-14 03:05:20|111582.3|111532.3|111577.9|111527.9|111587.4|111537.4|111577.9|111527.9|23
1731553530000|2024-11-14 03:05:30|111580.4|111530.4|111584.9|111534.9|111586.5|111536.5|111574.4|111524.4|63
1731553540000|2024-11-14 03:05:40|111582.3|111532.3|111587.9|111537.9|111587.9|111537.9|111575.4|111525.4|57
1731553550000|2024-11-14 03:05:50|111585.6|111535.6|111580.3|111530.3|111588.3|111538.3|111576.6|111526.6|50
1731553560000|2024-11-14 03:06:00|111581.6|111531.6|111578.2|111528.2|111581.8|111531.8|111571.1|111521.1|51
1731553570000|2024-11-14 03:06:10|111574.1|111524.1|111577.2|111527.2|111583.1|111533.1|111572.1|111522.1|45
1731553580000|2024-11-14 03:06:20|111575|111525|111573.1|111523.1|111580.5|111530.5|111573.1|111523.1|51
1731553590000|2024-11-14 03:06:30|111571.4|111521.4|111546.8|111496.8|111574|111524|111546.8|111496.8|56
1731553600000|2024-11-14 03:06:40|111545.3|111495.3|111557.3|111507.3|111568.8|111518.8|111543.9|111493.9|52
1731553610000|2024-11-14 03:06:50|111558.9|111508.9|111556.4|111506.4|111560.6|111510.6|111555.9|111505.9|37
1731553620000|2024-11-14 03:07:00|111556.3|111506.3|111551.2|111501.2|111558.9|111508.9|111550.7|111500.7|31
1731553630000|2024-11-14 03:07:10|111553.2|111503.2|111554.4|111504.4|111556.4|111506.4|111551.7|111501.7|22
1731553640000|2024-11-14 03:07:20|111553.1|111503.1|111548.6|111498.6|111553.4|111503.4|111547.9|111497.9|7
1731553650000|2024-11-14 03:07:30|111548.7|111498.7|111552|111502|111555.8|111505.8|111548.7|111498.7|18
1731553660000|2024-11-14 03:07:40|111554.5|111504.5|111551|111501|111557.8|111507.8|111547.4|111497.4|35
1731553670000|2024-11-14 03:07:50|111548.8|111498.8|111554.4|111504.4|111561.6|111511.6|111548|111498|31
1731553680000|2024-11-14 03:08:00|111554.9|111504.9|111551.7|111501.7|111557.1|111507.1|111551.7|111501.7|15
1731553690000|2024-11-14 03:08:10|111551.4|111501.4|111554.9|111504.9|111556.9|111506.9|111547.6|111497.6|22
1731553700000|2024-11-14 03:08:20|111557|111507|111552.9|111502.9|111557|111507|111551|111501|10
1731553710000|2024-11-14 03:08:30|111555|111505|111552.6|111502.6|111555.3|111505.3|111550|111500|11
1731553720000|2024-11-14 03:08:40|111554.2|111504.2|111550.2|111500.2|111554.2|111504.2|111550.2|111500.2|9
1731553730000|2024-11-14 03:08:50|111549.4|111499.4|111549.1|111499.1|111550.9|111500.9|111547|111497|6
1731553740000|2024-11-14 03:09:00|111549|111499|111549.6|111499.6|111551.6|111501.6|111549|111499|6
1731553750000|2024-11-14 03:09:10|111550.7|111500.7|111546.7|111496.7|111554.1|111504.1|111546.7|111496.7|23
1731553760000|2024-11-14 03:09:20|111550.9|111500.9|111547.6|111497.6|111550.9|111500.9|111547.4|111497.4|15
1731553770000|2024-11-14 03:09:30|111547.3|111497.3|111542|111492|111547.3|111497.3|111539.1|111489.1|34
1731553780000|2024-11-14 03:09:40|111543.1|111493.1|111552.4|111502.4|111552.4|111502.4|111540.6|111490.6|21
1731553790000|2024-11-14 03:09:50|111551.1|111501.1|111554.1|111504.1|111557.2|111507.2|111549.8|111499.8|21
1731553800000|2024-11-14 03:10:00|111555.1|111505.1|111553.5|111503.5|111558.1|111508.1|111551.2|111501.2|13
1731553810000|2024-11-14 03:10:10|111554|111504|111563.2|111513.2|111563.2|111513.2|111554|111504|19
1731553820000|2024-11-14 03:10:20|111565.9|111515.9|111566.1|111516.1|111566.1|111516.1|111565.6|111515.6|4
1731553830000|2024-11-14 03:10:30|111567.1|111517.1|111563.1|111513.1|111571|111521|111556.2|111506.2|22
1731553840000|2024-11-14 03:10:40|111567.6|111517.6|111561.9|111511.9|111567.6|111517.6|111561.9|111511.9|10
1731553850000|2024-11-14 03:10:50|111559.9|111509.9|111568.1|111518.1|111570|111520|111559.9|111509.9|15
1731553860000|2024-11-14 03:11:00|111569.1|111519.1|111563.4|111513.4|111574.9|111524.9|111561.4|111511.4|22
1731553870000|2024-11-14 03:11:10|111563.3|111513.3|111563.9|111513.9|111565.1|111515.1|111561.6|111511.6|8
1731553880000|2024-11-14 03:11:20|111564|111514|111568|111518|111568|111518|111564|111514|4
1731553890000|2024-11-14 03:11:30|111568.9|111518.9|111572.4|111522.4|111574.4|111524.4|111568.9|111518.9|13
1731553900000|2024-11-14 03:11:40|111572.9|111522.9|111572.6|111522.6|111572.9|111522.9|111572.6|111522.6|3
1731553910000|2024-11-14 03:11:50|111572.5|111522.5|111568.6|111518.6|111572.5|111522.5|111565.5|111515.5|11
1731553920000|2024-11-14 03:12:00|111569.2|111519.2|111560.7|111510.7|111569.2|111519.2|111560.7|111510.7|14
1731553930000|2024-11-14 03:12:10|111558.8|111508.8|111561.9|111511.9|111561.9|111511.9|111558.8|111508.8|5
1731553940000|2024-11-14 03:12:20|111558.8|111508.8|111558.7|111508.7|111561.3|111511.3|111553.4|111503.4|11
1731553950000|2024-11-14 03:12:30|111558.6|111508.6|111560.1|111510.1|111562.3|111512.3|111558.6|111508.6|8
1731553960000|2024-11-14 03:12:40|111560|111510|111556|111506|111560.1|111510.1|111552.2|111502.2|8
1731553970000|2024-11-14 03:12:50|111556.3|111506.3|111556.9|111506.9|111559.2|111509.2|111554.4|111504.4|10
1731553980000|2024-11-14 03:13:00|111556.7|111506.7|111554.8|111504.8|111558.2|111508.2|111553.8|111503.8|13
1731553990000|2024-11-14 03:13:10|111553.9|111503.9|111545.4|111495.4|111558.1|111508.1|111543.7|111493.7|38
1731554000000|2024-11-14 03:13:20|111544.7|111494.7|111545.1|111495.1|111548.1|111498.1|111541.9|111491.9|31
1731554010000|2024-11-14 03:13:30|111544.6|111494.6|111537.1|111487.1|111547.3|111497.3|111529.4|111479.4|50
1731554020000|2024-11-14 03:13:40|111541.4|111491.4|111536.9|111486.9|111546.6|111496.6|111535.1|111485.1|34
1731554030000|2024-11-14 03:13:50|111537.4|111487.4|111535.6|111485.6|111540.7|111490.7|111533|111483|26
1731554040000|2024-11-14 03:14:00|111535.8|111485.8|111518|111468|111538.1|111488.1|111517.3|111467.3|42
1731554050000|2024-11-14 03:14:10|111519.3|111469.3|111510.6|111460.6|111519.5|111469.5|111508.7|111458.7|36
1731554060000|2024-11-14 03:14:20|111511.6|111461.6|111506|111456|111511.8|111461.8|111502.7|111452.7|37
1731554070000|2024-11-14 03:14:30|111507.2|111457.2|111504.4|111454.4|111511.5|111461.5|111504|111454|29
1731554080000|2024-11-14 03:14:40|111503.7|111453.7|111505.6|111455.6|111508.1|111458.1|111501.1|111451.1|33
1731554090000|2024-11-14 03:14:50|111505.4|111455.4|111508.2|111458.2|111508.8|111458.8|111505.4|111455.4|10
1731554100000|2024-11-14 03:15:00|111510.2|111460.2|111501.5|111451.5|111510.2|111460.2|111499.9|111449.9|37
1731554110000|2024-11-14 03:15:10|111501.8|111451.8|111509.7|111459.7|111509.9|111459.9|111501.3|111451.3|21
1731554120000|2024-11-14 03:15:20|111509.8|111459.8|111509.9|111459.9|111511.2|111461.2|111503.9|111453.9|14
1731554130000|2024-11-14 03:15:30|111507.6|111457.6|111511|111461|111512.7|111462.7|111504.4|111454.4|11
1731554140000|2024-11-14 03:15:40|111512.7|111462.7|111512.4|111462.4|111512.7|111462.7|111510.2|111460.2|8
1731554150000|2024-11-14 03:15:50|111512.5|111462.5|111523.1|111473.1|111525.5|111475.5|111512.5|111462.5|13
1731554160000|2024-11-14 03:16:00|111523.2|111473.2|111534.5|111484.5|111537.1|111487.1|111523.2|111473.2|31
1731554170000|2024-11-14 03:16:10|111536.1|111486.1|111532.1|111482.1|111537.1|111487.1|111528.6|111478.6|31
1731554180000|2024-11-14 03:16:20|111532.8|111482.8|111538.7|111488.7|111540.2|111490.2|111529.7|111479.7|18
1731554190000|2024-11-14 03:16:30|111539|111489|111541.2|111491.2|111541.2|111491.2|111539|111489|4
1731554200000|2024-11-14 03:16:40|111541.7|111491.7|111549.9|111499.9|111552|111502|111541.7|111491.7|30
1731554210000|2024-11-14 03:16:50|111548.3|111498.3|111550.6|111500.6|111554.6|111504.6|111546.8|111496.8|13
1731554220000|2024-11-14 03:17:00|111550.8|111500.8|111543.7|111493.7|111553.2|111503.2|111543.3|111493.3|22
1731554230000|2024-11-14 03:17:10|111543.5|111493.5|111548.6|111498.6|111548.6|111498.6|111543.4|111493.4|11
1731554240000|2024-11-14 03:17:20|111548.1|111498.1|111547.5|111497.5|111548.1|111498.1|111545.8|111495.8|10
1731554250000|2024-11-14 03:17:30|111547.3|111497.3|111545.3|111495.3|111547.3|111497.3|111542.7|111492.7|7
1731554260000|2024-11-14 03:17:40|111545.2|111495.2|111554.2|111504.2|111556.2|111506.2|111545.2|111495.2|14
1731554270000|2024-11-14 03:17:50|111555.9|111505.9|111565|111515|111566.5|111516.5|111555.5|111505.5|16
1731554280000|2024-11-14 03:18:00|111565.1|111515.1|111561|111511|111565.2|111515.2|111560.1|111510.1|12
1731554290000|2024-11-14 03:18:10|111560.9|111510.9|111560.6|111510.6|111562.4|111512.4|111559.4|111509.4|16
1731554300000|2024-11-14 03:18:20|111559.5|111509.5|111563.3|111513.3|111563.3|111513.3|111559.5|111509.5|4
1731554310000|2024-11-14 03:18:30|111563.2|111513.2|111560.1|111510.1|111568.1|111518.1|111559.9|111509.9|14
1731554320000|2024-11-14 03:18:40|111560.3|111510.3|111563.3|111513.3|111571.5|111521.5|111560.3|111510.3|18
1731554330000|2024-11-14 03:18:50|111563.6|111513.6|111570.1|111520.1|111571.7|111521.7|111563.4|111513.4|14
1731554340000|2024-11-14 03:19:00|111572.4|111522.4|111579|111529|111579.1|111529.1|111571.7|111521.7|31
1731554350000|2024-11-14 03:19:10|111577.9|111527.9|111564.2|111514.2|111580.2|111530.2|111564.2|111514.2|27
1731554360000|2024-11-14 03:19:20|111563.9|111513.9|111564.4|111514.4|111573|111523|111562.4|111512.4|27
1731554370000|2024-11-14 03:19:30|111564.5|111514.5|111567.4|111517.4|111576.2|111526.2|111564.5|111514.5|20
1731554380000|2024-11-14 03:19:40|111567.3|111517.3|111580.1|111530.1|111581.8|111531.8|111567.3|111517.3|13
1731554390000|2024-11-14 03:19:50|111577.7|111527.7|111580.7|111530.7|111582.1|111532.1|111577.7|111527.7|11
1731554400000|2024-11-14 03:20:00|111582.9|111532.9|111578.7|111528.7|111583.1|111533.1|111575.1|111525.1|27
1731554410000|2024-11-14 03:20:10|111578.8|111528.8|111583.9|111533.9|111586.7|111536.7|111578.7|111528.7|29
1731554420000|2024-11-14 03:20:20|111586.1|111536.1|111588.4|111538.4|111588.4|111538.4|111580.6|111530.6|24
1731554430000|2024-11-14 03:20:30|111586.5|111536.5|111575.5|111525.5|111586.5|111536.5|111573.7|111523.7|15
1731554440000|2024-11-14 03:20:40|111577.6|111527.6|111569.9|111519.9|111577.6|111527.6|111568.6|111518.6|20
1731554450000|2024-11-14 03:20:50|111568.4|111518.4|111562.2|111512.2|111569.9|111519.9|111559.7|111509.7|22
1731554460000|2024-11-14 03:21:00|111562.7|111512.7|111564.4|111514.4|111567.8|111517.8|111559.7|111509.7|23
1731554470000|2024-11-14 03:21:10|111565.7|111515.7|111565.1|111515.1|111566.6|111516.6|111564.5|111514.5|17
1731554480000|2024-11-14 03:21:20|111566|111516|111565.8|111515.8|111566|111516|111563.8|111513.8|4
1731554490000|2024-11-14 03:21:30|111566.5|111516.5|111565.6|111515.6|111566.5|111516.5|111564.7|111514.7|5
1731554500000|2024-11-14 03:21:40|111565.2|111515.2|111565.5|111515.5|111565.5|111515.5|111564.5|111514.5|4
1731554510000|2024-11-14 03:21:50|111565.2|111515.2|111565.1|111515.1|111565.2|111515.2|111565.1|111515.1|2
1731554520000|2024-11-14 03:22:00|111565.4|111515.4|111561.8|111511.8|111569.2|111519.2|111560.1|111510.1|17
1731554530000|2024-11-14 03:22:10|111560.5|111510.5|111566.7|111516.7|111567.1|111517.1|111559.3|111509.3|14
1731554540000|2024-11-14 03:22:20|111565.1|111515.1|111570.7|111520.7|111574.4|111524.4|111562.9|111512.9|18
1731554550000|2024-11-14 03:22:30|111570.3|111520.3|111567.9|111517.9|111575.8|111525.8|111562.4|111512.4|33
1731554560000|2024-11-14 03:22:40|111571|111521|111564.8|111514.8|111571.2|111521.2|111562.1|111512.1|16
1731554570000|2024-11-14 03:22:50|111568.1|111518.1|111566.5|111516.5|111572.1|111522.1|111563|111513|16
1731554580000|2024-11-14 03:23:00|111565.9|111515.9|111561.2|111511.2|111565.9|111515.9|111557|111507|18
1731554590000|2024-11-14 03:23:10|111560.6|111510.6|111561|111511|111561|111511|111559.6|111509.6|4
1731554600000|2024-11-14 03:23:20|111561.1|111511.1|111556|111506|111561.2|111511.2|111554.6|111504.6|16
1731554610000|2024-11-14 03:23:30|111556.7|111506.7|111559.1|111509.1|111561.9|111511.9|111556.7|111506.7|11
1731554620000|2024-11-14 03:23:40|111558.8|111508.8|111561.7|111511.7|111561.7|111511.7|111558.8|111508.8|6
1731554630000|2024-11-14 03:23:50|111562.2|111512.2|111562.9|111512.9|111567.6|111517.6|111562.2|111512.2|8
1731554640000|2024-11-14 03:24:00|111562.7|111512.7|111567.2|111517.2|111568.6|111518.6|111562.5|111512.5|19
1731554650000|2024-11-14 03:24:10|111566.2|111516.2|111561.3|111511.3|111566.2|111516.2|111561.3|111511.3|6
1731554660000|2024-11-14 03:24:20|111560.3|111510.3|111549.1|111499.1|111560.3|111510.3|111547.7|111497.7|16
1731554670000|2024-11-14 03:24:30|111549.2|111499.2|111549.3|111499.3|111549.3|111499.3|111549.2|111499.2|2
1731554680000|2024-11-14 03:24:40|111547.6|111497.6|111543.2|111493.2|111547.6|111497.6|111542.3|111492.3|11
1731554690000|2024-11-14 03:24:50|111544.9|111494.9|111549.6|111499.6|111551.9|111501.9|111542.5|111492.5|25
1731554700000|2024-11-14 03:25:00|111548.1|111498.1|111548.1|111498.1|111548.6|111498.6|111544.4|111494.4|8
1731554710000|2024-11-14 03:25:10|111548.4|111498.4|111562.3|111512.3|111565.1|111515.1|111548.4|111498.4|25
1731554720000|2024-11-14 03:25:20|111562.2|111512.2|111575.1|111525.1|111575.1|111525.1|111562.2|111512.2|13
1731554730000|2024-11-14 03:25:30|111573.5|111523.5|111566.6|111516.6|111573.5|111523.5|111563.9|111513.9|13
1731554740000|2024-11-14 03:25:40|111569|111519|111569.1|111519.1|111571.2|111521.2|111564.1|111514.1|26
1731554750000|2024-11-14 03:25:50|111569.4|111519.4|111565.5|111515.5|111569.4|111519.4|111560.4|111510.4|11
1731554760000|2024-11-14 03:26:00|111565.7|111515.7|111565.4|111515.4|111566.6|111516.6|111559.2|111509.2|23
1731554770000|2024-11-14 03:26:10|111562|111512|111562.6|111512.6|111565.1|111515.1|111562|111512|12
1731554780000|2024-11-14 03:26:20|111567|111517|111565.3|111515.3|111569.9|111519.9|111563|111513|49
1731554790000|2024-11-14 03:26:30|111563|111513|111565.3|111515.3|111566.5|111516.5|111561.8|111511.8|16
1731554800000|2024-11-14 03:26:40|111563.4|111513.4|111563.3|111513.3|111566.4|111516.4|111560.9|111510.9|22
1731554810000|2024-11-14 03:26:50|111560.8|111510.8|111563.8|111513.8|111566.2|111516.2|111560.8|111510.8|10
1731554820000|2024-11-14 03:27:00|111564.2|111514.2|111561.2|111511.2|111565.5|111515.5|111561|111511|24
1731554830000|2024-11-14 03:27:10|111561.7|111511.7|111564.2|111514.2|111564.2|111514.2|111559.7|111509.7|8
1731554840000|2024-11-14 03:27:20|111564.7|111514.7|111565.3|111515.3|111567.8|111517.8|111563.5|111513.5|8
1731554850000|2024-11-14 03:27:30|111565.8|111515.8|111572.7|111522.7|111574.6|111524.6|111563.6|111513.6|19
1731554860000|2024-11-14 03:27:40|111574|111524|111563.1|111513.1|111576.3|111526.3|111563|111513|30
1731554870000|2024-11-14 03:27:50|111564.2|111514.2|111563.6|111513.6|111564.2|111514.2|111563.6|111513.6|3
1731554880000|2024-11-14 03:28:00|111561.9|111511.9|111565.8|111515.8|111567.8|111517.8|111561.9|111511.9|16
1731554890000|2024-11-14 03:28:10|111565.5|111515.5|111560.8|111510.8|111565.5|111515.5|111555|111505|21
1731554900000|2024-11-14 03:28:20|111560.5|111510.5|111560.1|111510.1|111560.8|111510.8|111560.1|111510.1|6
1731554910000|2024-11-14 03:28:30|111559.8|111509.8|111568.4|111518.4|111573|111523|111559.6|111509.6|15
1731554920000|2024-11-14 03:28:40|111568.5|111518.5|111573.7|111523.7|111573.7|111523.7|111568.5|111518.5|11
1731554930000|2024-11-14 03:28:50|111573.5|111523.5|111571.1|111521.1|111573.5|111523.5|111566.2|111516.2|21
1731554940000|2024-11-14 03:29:00|111569.9|111519.9|111573.8|111523.8|111575.8|111525.8|111568.7|111518.7|27
1731554950000|2024-11-14 03:29:10|111575.5|111525.5|111571.9|111521.9|111575.5|111525.5|111569.4|111519.4|21
1731554960000|2024-11-14 03:29:20|111572.2|111522.2|111576.2|111526.2|111578.2|111528.2|111572.2|111522.2|28
1731554970000|2024-11-14 03:29:30|111576.7|111526.7|111577.7|111527.7|111578.5|111528.5|111576.7|111526.7|6
1731554980000|2024-11-14 03:29:40|111578.2|111528.2|111582.7|111532.7|111584.5|111534.5|111578.2|111528.2|11
1731554990000|2024-11-14 03:29:50|111582.8|111532.8|111583.2|111533.2|111587.2|111537.2|111582.6|111532.6|9
1731555000000|2024-11-14 03:30:00|111583.7|111533.7|111595.2|111545.2|111601.6|111551.6|111583.7|111533.7|35
1731555010000|2024-11-14 03:30:10|111595.1|111545.1|111598.4|111548.4|111601.4|111551.4|111591.5|111541.5|22
1731555020000|2024-11-14 03:30:20|111598.7|111548.7|111594.7|111544.7|111598.7|111548.7|111592.2|111542.2|30
1731555030000|2024-11-14 03:30:30|111594.6|111544.6|111594.3|111544.3|111596.5|111546.5|111590.9|111540.9|36
1731555040000|2024-11-14 03:30:40|111594.4|111544.4|111591|111541|111594.4|111544.4|111587.4|111537.4|21
1731555050000|2024-11-14 03:30:50|111592.7|111542.7|111596.4|111546.4|111597.9|111547.9|111591.6|111541.6|25
1731555060000|2024-11-14 03:31:00|111598.9|111548.9|111605.3|111555.3|111607.2|111557.2|111596|111546|19
1731555070000|2024-11-14 03:31:10|111603.5|111553.5|111606|111556|111610.4|111560.4|111602.1|111552.1|33
1731555080000|2024-11-14 03:31:20|111605.7|111555.7|111593.6|111543.6|111605.7|111555.7|111593.6|111543.6|9
1731555090000|2024-11-14 03:31:30|111594.6|111544.6|111602.8|111552.8|111603.4|111553.4|111594.6|111544.6|7
1731555100000|2024-11-14 03:31:40|111602.5|111552.5|111601.3|111551.3|111602.5|111552.5|111600.6|111550.6|4
1731555110000|2024-11-14 03:31:50|111601.5|111551.5|111602.8|111552.8|111604.4|111554.4|111601.5|111551.5|8
1731555120000|2024-11-14 03:32:00|111603.8|111553.8|111602.8|111552.8|111606.9|111556.9|111600.6|111550.6|11
1731555130000|2024-11-14 03:32:10|111601.1|111551.1|111602.6|111552.6|111602.7|111552.7|111601.1|111551.1|4
1731555140000|2024-11-14 03:32:20|111602.9|111552.9|111602.8|111552.8|111608.3|111558.3|111602.8|111552.8|9
1731555150000|2024-11-14 03:32:30|111602.3|111552.3|111592.6|111542.6|111602.3|111552.3|111592.6|111542.6|15
1731555160000|2024-11-14 03:32:40|111594.2|111544.2|111594.6|111544.6|111594.6|111544.6|111594.1|111544.1|3
1731555170000|2024-11-14 03:32:50|111594.7|111544.7|111602.7|111552.7|111604.4|111554.4|111594.7|111544.7|8
1731555180000|2024-11-14 03:33:00|111601.7|111551.7|111602.7|111552.7|111602.7|111552.7|111601.7|111551.7|4
1731555190000|2024-11-14 03:33:10|111602.6|111552.6|111603.2|111553.2|111604.4|111554.4|111602.5|111552.5|5
1731555200000|2024-11-14 03:33:20|111603|111553|111602.6|111552.6|111603.8|111553.8|111601.8|111551.8|9
1731555210000|2024-11-14 03:33:30|111603.2|111553.2|111604.2|111554.2|111604.2|111554.2|111603.2|111553.2|3
1731555220000|2024-11-14 03:33:40|111604.1|111554.1|111605.1|111555.1|111605.1|111555.1|111604.1|111554.1|4
1731555230000|2024-11-14 03:33:50|111605|111555|111604.8|111554.8|111605|111555|111604.8|111554.8|2
1731555240000|2024-11-14 03:34:00|111604.1|111554.1|111600|111550|111604.1|111554.1|111599.9|111549.9|5
1731555250000|2024-11-14 03:34:10|111603.6|111553.6|111603.1|111553.1|111605.4|111555.4|111591.3|111541.3|20
1731555260000|2024-11-14 03:34:20|111603.2|111553.2|111603.2|111553.2|111603.2|111553.2|111603.2|111553.2|1
1731555270000|2024-11-14 03:34:30|111603.3|111553.3|111602.9|111552.9|111605.1|111555.1|111601.3|111551.3|13
1731555280000|2024-11-14 03:34:40|111603.1|111553.1|111600.4|111550.4|111603.1|111553.1|111600.4|111550.4|2
1731555290000|2024-11-14 03:34:50|111601.8|111551.8|111601.3|111551.3|111603.5|111553.5|111598.1|111548.1|13
1731555300000|2024-11-14 03:35:00|111602.5|111552.5|111597.1|111547.1|111605|111555|111592.4|111542.4|13
1731555310000|2024-11-14 03:35:10|111591.9|111541.9|111596.9|111546.9|111596.9|111546.9|111591.9|111541.9|10
1731555320000|2024-11-14 03:35:20|111597|111547|111608.5|111558.5|111608.5|111558.5|111597|111547|13
1731555330000|2024-11-14 03:35:30|111608.1|111558.1|111606.6|111556.6|111608.4|111558.4|111606.6|111556.6|5
1731555340000|2024-11-14 03:35:40|111609.2|111559.2|111607.6|111557.6|111609.2|111559.2|111605.1|111555.1|15
1731555350000|2024-11-14 03:35:50|111609.2|111559.2|111605.7|111555.7|111609.2|111559.2|111604.1|111554.1|5
1731555360000|2024-11-14 03:36:00|111605.6|111555.6|111601.7|111551.7|111605.6|111555.6|111601.7|111551.7|5
1731555370000|2024-11-14 03:36:10|111601.9|111551.9|111601.9|111551.9|111601.9|111551.9|111601.9|111551.9|1
1731555380000|2024-11-14 03:36:20|111601.8|111551.8|111601.9|111551.9|111601.9|111551.9|111601.7|111551.7|4
1731555390000|2024-11-14 03:36:30|111601.6|111551.6|111601.8|111551.8|111601.8|111551.8|111601.6|111551.6|2
1731555400000|2024-11-14 03:36:40|111603.4|111553.4|111597.5|111547.5|111604.2|111554.2|111597.5|111547.5|5
1731555410000|2024-11-14 03:36:50|111598.1|111548.1|111599.4|111549.4|111601.4|111551.4|111598.1|111548.1|5
1731555420000|2024-11-14 03:37:00|111596.5|111546.5|111595.5|111545.5|111596.5|111546.5|111588.5|111538.5|12
1731555430000|2024-11-14 03:37:10|111596|111546|111598|111548|111598|111548|111596|111546|4
1731555440000|2024-11-14 03:37:20|111599.9|111549.9|111598|111548|111601|111551|111592.6|111542.6|10
1731555450000|2024-11-14 03:37:30|111593.4|111543.4|111588.3|111538.3|111593.8|111543.8|111588.3|111538.3|11
1731555460000|2024-11-14 03:37:40|111587.8|111537.8|111585.7|111535.7|111587.8|111537.8|111585.1|111535.1|6
1731555470000|2024-11-14 03:37:50|111583.5|111533.5|111578.3|111528.3|111586.9|111536.9|111578|111528|19
1731555480000|2024-11-14 03:38:00|111578.4|111528.4|111583|111533|111584.6|111534.6|111578.4|111528.4|7
1731555490000|2024-11-14 03:38:10|111583.6|111533.6|111584.2|111534.2|111584.5|111534.5|111583|111533|8
1731555500000|2024-11-14 03:38:20|111582.6|111532.6|111584.5|111534.5|111584.5|111534.5|111582.6|111532.6|2
1731555510000|2024-11-14 03:38:30|111584.3|111534.3|111585|111535|111585|111535|111583.8|111533.8|7
1731555520000|2024-11-14 03:38:40|111585.5|111535.5|111586|111536|111587.9|111537.9|111585.5|111535.5|5
1731555530000|2024-11-14 03:38:50|111586.2|111536.2|111585.9|111535.9|111586.3|111536.3|111585.9|111535.9|4
1731555540000|2024-11-14 03:39:00|111587.6|111537.6|111586.6|111536.6|111588.2|111538.2|111585.5|111535.5|6
1731555550000|2024-11-14 03:39:10|111588.6|111538.6|111605.9|111555.9|111605.9|111555.9|111588.6|111538.6|19
1731555560000|2024-11-14 03:39:20|111607.8|111557.8|111605.8|111555.8|111608.5|111558.5|111604.1|111554.1|14
1731555570000|2024-11-14 03:39:30|111605.7|111555.7|111606.9|111556.9|111606.9|111556.9|111605.7|111555.7|4
1731555580000|2024-11-14 03:39:40|111607.1|111557.1|111606.9|111556.9|111607.3|111557.3|111606.9|111556.9|4
1731555590000|2024-11-14 03:39:50|111606.8|111556.8|111606.7|111556.7|111606.8|111556.8|111606.7|111556.7|2
1731555600000|2024-11-14 03:40:00|111605.7|111555.7|111608.2|111558.2|111608.9|111558.9|111603.9|111553.9|11
1731555610000|2024-11-14 03:40:10|111610|111560|111611.4|111561.4|111612.7|111562.7|111610|111560|7
1731555620000|2024-11-14 03:40:20|111610.9|111560.9|111613.1|111563.1|111613.7|111563.7|111610.9|111560.9|6
1731555630000|2024-11-14 03:40:30|111611.7|111561.7|111609.3|111559.3|111611.7|111561.7|111609.3|111559.3|3
1731555640000|2024-11-14 03:40:40|111608.8|111558.8|111608.7|111558.7|111608.8|111558.8|111608.7|111558.7|2
1731555650000|2024-11-14 03:40:50|111608.8|111558.8|111605.2|111555.2|111608.8|111558.8|111605.2|111555.2|9
1731555660000|2024-11-14 03:41:00|111605.1|111555.1|111603.7|111553.7|111605.1|111555.1|111603.2|111553.2|3
1731555670000|2024-11-14 03:41:10|111602.7|111552.7|111602.7|111552.7|111602.8|111552.8|111602.7|111552.7|3
1731555680000|2024-11-14 03:41:20|111603.4|111553.4|111608.1|111558.1|111616.9|111566.9|111603.4|111553.4|15
1731555690000|2024-11-14 03:41:30|111608.2|111558.2|111617.4|111567.4|111617.4|111567.4|111608.2|111558.2|10
1731555700000|2024-11-14 03:41:40|111617.6|111567.6|111618.6|111568.6|111619.8|111569.8|111615.3|111565.3|5
1731555710000|2024-11-14 03:41:50|111618.5|111568.5|111618.6|111568.6|111618.6|111568.6|111617.9|111567.9|4
1731555720000|2024-11-14 03:42:00|111618.5|111568.5|111618.5|111568.5|111618.5|111568.5|111618.5|111568.5|1
1731555730000|2024-11-14 03:42:10|111619.9|111569.9|111614.2|111564.2|111627.6|111577.6|111614.2|111564.2|12
1731555740000|2024-11-14 03:42:20|111615.7|111565.7|111619.6|111569.6|111620.6|111570.6|111615.7|111565.7|8
1731555750000|2024-11-14 03:42:30|111619.5|111569.5|111620.5|111570.5|111621.5|111571.5|111619|111569|12
1731555760000|2024-11-14 03:42:40|111621.5|111571.5|111618.6|111568.6|111626.2|111576.2|111618.6|111568.6|20
1731555770000|2024-11-14 03:42:50|111618.8|111568.8|111618.8|111568.8|111618.9|111568.9|111618.8|111568.8|3
1731555780000|2024-11-14 03:43:00|111621.5|111571.5|111624.4|111574.4|111624.4|111574.4|111619.8|111569.8|12
1731555790000|2024-11-14 03:43:10|111624.7|111574.7|111629.2|111579.2|111632.9|111582.9|111624.7|111574.7|23
1731555800000|2024-11-14 03:43:20|111628.5|111578.5|111641.5|111591.5|111645.9|111595.9|111628.3|111578.3|22
1731555810000|2024-11-14 03:43:30|111643.7|111593.7|111644.8|111594.8|111646.7|111596.7|111642.7|111592.7|18
1731555820000|2024-11-14 03:43:40|111639.7|111589.7|111640.3|111590.3|111647.9|111597.9|111637.4|111587.4|19
1731555830000|2024-11-14 03:43:50|111640.2|111590.2|111636.3|111586.3|111640.2|111590.2|111631.4|111581.4|17
1731555840000|2024-11-14 03:44:00|111636.8|111586.8|111636.7|111586.7|111639.2|111589.2|111636.7|111586.7|12
1731555850000|2024-11-14 03:44:10|111640.8|111590.8|111644.8|111594.8|111645.5|111595.5|111640.8|111590.8|12
1731555860000|2024-11-14 03:44:20|111644.7|111594.7|111644.7|111594.7|111644.7|111594.7|111644.7|111594.7|1
1731555870000|2024-11-14 03:44:30|111644.6|111594.6|111641.4|111591.4|111646.6|111596.6|111641|111591|14
1731555880000|2024-11-14 03:44:40|111640.8|111590.8|111638.1|111588.1|111641.5|111591.5|111638.1|111588.1|6
1731555890000|2024-11-14 03:44:50|111638.7|111588.7|111637|111587|111638.7|111588.7|111635.2|111585.2|9
1731555900000|2024-11-14 03:45:00|111638.2|111588.2|111646.4|111596.4|111647|111597|111635.6|111585.6|14
1731555910000|2024-11-14 03:45:10|111647.5|111597.5|111647.5|111597.5|111649.2|111599.2|111645|111595|9
1731555920000|2024-11-14 03:45:20|111647.7|111597.7|111648.6|111598.6|111653.8|111603.8|111644.6|111594.6|26
1731555930000|2024-11-14 03:45:30|111649|111599|111637.9|111587.9|111649.3|111599.3|111637.9|111587.9|24
1731555940000|2024-11-14 03:45:40|111637.3|111587.3|111637.2|111587.2|111637.3|111587.3|111637.2|111587.2|2
1731555950000|2024-11-14 03:45:50|111638.3|111588.3|111638.4|111588.4|111638.4|111588.4|111638.2|111588.2|3
1731555960000|2024-11-14 03:46:00|111637.9|111587.9|111629.2|111579.2|111637.9|111587.9|111626.5|111576.5|10
1731555970000|2024-11-14 03:46:10|111630.8|111580.8|111628.2|111578.2|111631.1|111581.1|111623.1|111573.1|13
1731555980000|2024-11-14 03:46:20|111629.3|111579.3|111629.4|111579.4|111630.5|111580.5|111625.3|111575.3|20
1731555990000|2024-11-14 03:46:30|111629|111579|111627.7|111577.7|111632|111582|111625|111575|18
1731556000000|2024-11-14 03:46:40|111628.2|111578.2|111631.8|111581.8|111637.4|111587.4|111626.7|111576.7|13
1731556010000|2024-11-14 03:46:50|111631.5|111581.5|111631.4|111581.4|111631.9|111581.9|111630.4|111580.4|4
1731556020000|2024-11-14 03:47:00|111631.3|111581.3|111631.3|111581.3|111631.3|111581.3|111631.3|111581.3|1
1731556030000|2024-11-14 03:47:10|111631.8|111581.8|111634.2|111584.2|111635.5|111585.5|111630.9|111580.9|16
1731556040000|2024-11-14 03:47:20|111634.3|111584.3|111634.3|111584.3|111634.3|111584.3|111634.3|111584.3|1
1731556050000|2024-11-14 03:47:30|111634.2|111584.2|111634.2|111584.2|111634.2|111584.2|111634.2|111584.2|1
1731556060000|2024-11-14 03:47:40|111634.3|111584.3|111639.9|111589.9|111645.9|111595.9|111634.3|111584.3|20
1731556070000|2024-11-14 03:47:50|111639.7|111589.7|111638.4|111588.4|111642.2|111592.2|111636.3|111586.3|11
1731556080000|2024-11-14 03:48:00|111635.3|111585.3|111638.5|111588.5|111640.7|111590.7|111635.1|111585.1|14
1731556090000|2024-11-14 03:48:10|111638|111588|111637.9|111587.9|111638|111588|111637.9|111587.9|2
1731556100000|2024-11-14 03:48:20|111638.9|111588.9|111642.6|111592.6|111650|111600|111638.9|111588.9|11
1731556110000|2024-11-14 03:48:30|111644.6|111594.6|111644.4|111594.4|111645.3|111595.3|111643.3|111593.3|6
1731556120000|2024-11-14 03:48:40|111644.1|111594.1|111646.1|111596.1|111646.6|111596.6|111642|111592|20
1731556130000|2024-11-14 03:48:50|111647.1|111597.1|111645.8|111595.8|111651.9|111601.9|111643.5|111593.5|14
1731556140000|2024-11-14 03:49:00|111643.3|111593.3|111643.7|111593.7|111648.4|111598.4|111642.8|111592.8|13
1731556150000|2024-11-14 03:49:10|111643.9|111593.9|111639.7|111589.7|111644|111594|111638.9|111588.9|9
1731556160000|2024-11-14 03:49:20|111642|111592|111644.9|111594.9|111648.9|111598.9|111640.9|111590.9|15
1731556170000|2024-11-14 03:49:30|111647.7|111597.7|111646.7|111596.7|111647.9|111597.9|111643.3|111593.3|17
1731556180000|2024-11-14 03:49:40|111646.4|111596.4|111651.5|111601.5|111651.5|111601.5|111646.3|111596.3|7
1731556190000|2024-11-14 03:49:50|111650.2|111600.2|111648|111598|111655.3|111605.3|111647.9|111597.9|15
1731556200000|2024-11-14 03:50:00|111648.1|111598.1|111645.3|111595.3|111650|111600|111642.2|111592.2|21
1731556210000|2024-11-14 03:50:10|111651.7|111601.7|111649.3|111599.3|111651.7|111601.7|111646.6|111596.6|17
1731556220000|2024-11-14 03:50:20|111648.6|111598.6|111653.1|111603.1|111656.6|111606.6|111647.5|111597.5|16
1731556230000|2024-11-14 03:50:30|111654.8|111604.8|111654.3|111604.3|111654.8|111604.8|111654.3|111604.3|3
1731556240000|2024-11-14 03:50:40|111654.1|111604.1|111661.3|111611.3|111661.3|111611.3|111650.3|111600.3|26
1731556250000|2024-11-14 03:50:50|111662.3|111612.3|111664.4|111614.4|111664.6|111614.6|111660.3|111610.3|17
1731556260000|2024-11-14 03:51:00|111664.2|111614.2|111664.7|111614.7|111668|111618|111661.9|111611.9|17
1731556270000|2024-11-14 03:51:10|111664.6|111614.6|111664.8|111614.8|111666.7|111616.7|111661.6|111611.6|12
1731556280000|2024-11-14 03:51:20|111662.7|111612.7|111668.7|111618.7|111671.8|111621.8|111662.7|111612.7|18
1731556290000|2024-11-14 03:51:30|111668.9|111618.9|111668.6|111618.6|111668.9|111618.9|111668.6|111618.6|2
1731556300000|2024-11-14 03:51:40|111668.4|111618.4|111665.6|111615.6|111671.3|111621.3|111662.4|111612.4|13
1731556310000|2024-11-14 03:51:50|111664.2|111614.2|111631.2|111581.2|111664.2|111614.2|111617.2|111567.2|38
1731556320000|2024-11-14 03:52:00|111634.4|111584.4|111624.5|111574.5|111634.4|111584.4|111624.5|111574.5|29
1731556330000|2024-11-14 03:52:10|111626.1|111576.1|111629.9|111579.9|111636.2|111586.2|111621.8|111571.8|31
1731556340000|2024-11-14 03:52:20|111631.2|111581.2|111633.2|111583.2|111637.6|111587.6|111627.2|111577.2|37
1731556350000|2024-11-14 03:52:30|111635.1|111585.1|111634.1|111584.1|111636.6|111586.6|111634.1|111584.1|8
1731556360000|2024-11-14 03:52:40|111634.8|111584.8|111634.4|111584.4|111636.7|111586.7|111624.5|111574.5|25
1731556370000|2024-11-14 03:52:50|111637.1|111587.1|111636.8|111586.8|111642.1|111592.1|111634.4|111584.4|30
1731556380000|2024-11-14 03:53:00|111633.9|111583.9|111639.7|111589.7|111642.1|111592.1|111633.9|111583.9|14
1731556390000|2024-11-14 03:53:10|111638.6|111588.6|111638|111588|111642.1|111592.1|111634.2|111584.2|18
1731556400000|2024-11-14 03:53:20|111640.1|111590.1|111640|111590|111642.2|111592.2|111636.9|111586.9|15
1731556410000|2024-11-14 03:53:30|111642.2|111592.2|111643.8|111593.8|111645.9|111595.9|111642.2|111592.2|12
1731556420000|2024-11-14 03:53:40|111646.5|111596.5|111647|111597|111647|111597|111646.5|111596.5|5
1731556430000|2024-11-14 03:53:50|111647.6|111597.6|111647.2|111597.2|111647.6|111597.6|111644.3|111594.3|6
1731556440000|2024-11-14 03:54:00|111645.4|111595.4|111645.7|111595.7|111645.7|111595.7|111645.4|111595.4|3
1731556450000|2024-11-14 03:54:10|111645.4|111595.4|111633.8|111583.8|111645.7|111595.7|111631.8|111581.8|7
1731556460000|2024-11-14 03:54:20|111633.5|111583.5|111633.4|111583.4|111634.3|111584.3|111633.3|111583.3|5
1731556470000|2024-11-14 03:54:30|111633.9|111583.9|111635.7|111585.7|111637.5|111587.5|111631|111581|17
1731556480000|2024-11-14 03:54:40|111633.9|111583.9|111625.9|111575.9|111634|111584|111623.8|111573.8|27
1731556490000|2024-11-14 03:54:50|111626.4|111576.4|111627.2|111577.2|111627.3|111577.3|111624.7|111574.7|5
1731556500000|2024-11-14 03:55:00|111625.1|111575.1|111614.7|111564.7|111627.3|111577.3|111612.9|111562.9|15
1731556510000|2024-11-14 03:55:10|111616.8|111566.8|111611.8|111561.8|111617.1|111567.1|111611.8|111561.8|5
1731556520000|2024-11-14 03:55:20|111614.6|111564.6|111614.1|111564.1|111619.4|111569.4|111611.8|111561.8|12
1731556530000|2024-11-14 03:55:30|111611.1|111561.1|111611.5|111561.5|111614.1|111564.1|111609.8|111559.8|27
1731556540000|2024-11-14 03:55:40|111611.8|111561.8|111611.8|111561.8|111614.5|111564.5|111609.8|111559.8|23
1731556550000|2024-11-14 03:55:50|111611.9|111561.9|111612.8|111562.8|111613.9|111563.9|111610.3|111560.3|14
1731556560000|2024-11-14 03:56:00|111612.9|111562.9|111613.4|111563.4|111613.6|111563.6|111610|111560|28
1731556570000|2024-11-14 03:56:10|111613|111563|111604.9|111554.9|111613|111563|111599.8|111549.8|22
1731556580000|2024-11-14 03:56:20|111603|111553|111606.3|111556.3|111606.3|111556.3|111600.5|111550.5|43
1731556590000|2024-11-14 03:56:30|111604.4|111554.4|111607.6|111557.6|111609.2|111559.2|111603.7|111553.7|30
1731556600000|2024-11-14 03:56:40|111607.9|111557.9|111606.7|111556.7|111610.6|111560.6|111601.7|111551.7|33
1731556610000|2024-11-14 03:56:50|111607.2|111557.2|111610.4|111560.4|111611|111561|111607.2|111557.2|8
1731556620000|2024-11-14 03:57:00|111611|111561|111617.7|111567.7|111618.2|111568.2|111611|111561|11
1731556630000|2024-11-14 03:57:10|111618.8|111568.8|111625.2|111575.2|111625.2|111575.2|111618.3|111568.3|13
1731556640000|2024-11-14 03:57:20|111623.7|111573.7|111631.3|111581.3|111632.7|111582.7|111623.7|111573.7|15
1731556650000|2024-11-14 03:57:30|111633.2|111583.2|111633.8|111583.8|111635.8|111585.8|111631.6|111581.6|16
1731556660000|2024-11-14 03:57:40|111635.2|111585.2|111635.5|111585.5|111637.7|111587.7|111633.4|111583.4|15
1731556670000|2024-11-14 03:57:50|111636.1|111586.1|111634|111584|111637.1|111587.1|111631.5|111581.5|16
1731556680000|2024-11-14 03:58:00|111635|111585|111634.5|111584.5|111638.8|111588.8|111633.1|111583.1|15
1731556690000|2024-11-14 03:58:10|111636.1|111586.1|111634.8|111584.8|111636.8|111586.8|111629.2|111579.2|21
1731556700000|2024-11-14 03:58:20|111636|111586|111640.1|111590.1|111640.1|111590.1|111636|111586|11
1731556710000|2024-11-14 03:58:30|111638.8|111588.8|111646|111596|111646|111596|111638.3|111588.3|14
1731556720000|2024-11-14 03:58:40|111645.4|111595.4|111640.9|111590.9|111645.4|111595.4|111640.2|111590.2|11
1731556730000|2024-11-14 03:58:50|111641.8|111591.8|111638.6|111588.6|111642.2|111592.2|111638|111588|13
1731556740000|2024-11-14 03:59:00|111638.2|111588.2|111639|111589|111640.5|111590.5|111638.1|111588.1|8
1731556750000|2024-11-14 03:59:10|111638.9|111588.9|111639.2|111589.2|111641.9|111591.9|111637|111587|11
1731556760000|2024-11-14 03:59:20|111639.1|111589.1|111639|111589|111639.2|111589.2|111638.7|111588.7|6
1731556770000|2024-11-14 03:59:30|111637.5|111587.5|111632.9|111582.9|111637.5|111587.5|111632|111582|20
1731556780000|2024-11-14 03:59:40|111632.7|111582.7|111633.6|111583.6|111637.2|111587.2|111632.7|111582.7|7
1731556790000|2024-11-14 03:59:50|111634|111584|111635.7|111585.7|111637.6|111587.6|111633.5|111583.5|17
1731556800000|2024-11-14 04:00:00|111637.6|111587.6|111635|111585|111637.6|111587.6|111628.7|111578.7|34
1731556810000|2024-11-14 04:00:10|111635.1|111585.1|111621.9|111571.9|111635.1|111585.1|111620.3|111570.3|20
1731556820000|2024-11-14 04:00:20|111619.9|111569.9|111613.2|111563.2|111619.9|111569.9|111612.1|111562.1|9
1731556830000|2024-11-14 04:00:30|111613.4|111563.4|111614.7|111564.7|111614.7|111564.7|111612.5|111562.5|7
1731556840000|2024-11-14 04:00:40|111613.4|111563.4|111614.2|111564.2|111614.2|111564.2|111611.3|111561.3|8
1731556850000|2024-11-14 04:00:50|111612.9|111562.9|111616.4|111566.4|111616.6|111566.6|111610.7|111560.7|8
1731556860000|2024-11-14 04:01:00|111617.3|111567.3|111629.4|111579.4|111629.4|111579.4|111615.5|111565.5|15
1731556870000|2024-11-14 04:01:10|111628.3|111578.3|111628.1|111578.1|111628.8|111578.8|111625|111575|14
1731556880000|2024-11-14 04:01:20|111629.3|111579.3|111631.9|111581.9|111631.9|111581.9|111628.3|111578.3|7
1731556890000|2024-11-14 04:01:30|111632.2|111582.2|111631.9|111581.9|111632.2|111582.2|111631.1|111581.1|6
1731556900000|2024-11-14 04:01:40|111631.8|111581.8|111635.2|111585.2|111635.2|111585.2|111630|111580|10
1731556910000|2024-11-14 04:01:50|111635.3|111585.3|111623.1|111573.1|111635.3|111585.3|111623.1|111573.1|5
1731556920000|2024-11-14 04:02:00|111627.2|111577.2|111627.8|111577.8|111627.8|111577.8|111623.1|111573.1|6
1731556930000|2024-11-14 04:02:10|111629.7|111579.7|111625|111575|111629.8|111579.8|111624.4|111574.4|13
1731556940000|2024-11-14 04:02:20|111623.7|111573.7|111613.5|111563.5|111624.9|111574.9|111612.5|111562.5|16
1731556950000|2024-11-14 04:02:30|111611.4|111561.4|111614.5|111564.5|111617.4|111567.4|111608.2|111558.2|17
1731556960000|2024-11-14 04:02:40|111611.6|111561.6|111613.3|111563.3|111616.2|111566.2|111611.6|111561.6|15
1731556970000|2024-11-14 04:02:50|111612.6|111562.6|111612.5|111562.5|111613.4|111563.4|111609.8|111559.8|9
1731556980000|2024-11-14 04:03:00|111613.6|111563.6|111629.3|111579.3|111629.3|111579.3|111612.6|111562.6|16
1731556990000|2024-11-14 04:03:10|111632.3|111582.3|111631.3|111581.3|111632.3|111582.3|111627.1|111577.1|14
1731557000000|2024-11-14 04:03:20|111630.7|111580.7|111635.9|111585.9|111638.1|111588.1|111630.7|111580.7|17
1731557010000|2024-11-14 04:03:30|111635.5|111585.5|111635.2|111585.2|111636.1|111586.1|111635.2|111585.2|4
1731557020000|2024-11-14 04:03:40|111635.9|111585.9|111647.8|111597.8|111648.3|111598.3|111635.9|111585.9|13
1731557030000|2024-11-14 04:03:50|111649.8|111599.8|111644.1|111594.1|111649.8|111599.8|111643.1|111593.1|11
1731557040000|2024-11-14 04:04:00|111643.5|111593.5|111646.1|111596.1|111646.6|111596.6|111640.6|111590.6|16
1731557050000|2024-11-14 04:04:10|111645.5|111595.5|111638.5|111588.5|111645.6|111595.6|111638.5|111588.5|7
1731557060000|2024-11-14 04:04:20|111639.1|111589.1|111641.4|111591.4|111643.6|111593.6|111639.1|111589.1|10
1731557070000|2024-11-14 04:04:30|111640.8|111590.8|111639.7|111589.7|111640.8|111590.8|111639.1|111589.1|6
1731557080000|2024-11-14 04:04:40|111639.9|111589.9|111638.3|111588.3|111645.7|111595.7|111635.8|111585.8|20
1731557090000|2024-11-14 04:04:50|111640.6|111590.6|111636.4|111586.4|111641.2|111591.2|111635.9|111585.9|26
1731557100000|2024-11-14 04:05:00|111638.6|111588.6|111637.5|111587.5|111641.1|111591.1|111633.5|111583.5|17
1731557110000|2024-11-14 04:05:10|111638|111588|111635.6|111585.6|111640.8|111590.8|111634.5|111584.5|17
1731557120000|2024-11-14 04:05:20|111638.1|111588.1|111634.2|111584.2|111640.3|111590.3|111631|111581|31
1731557130000|2024-11-14 04:05:30|111633.5|111583.5|111633.4|111583.4|111634.6|111584.6|111632.6|111582.6|7
1731557140000|2024-11-14 04:05:40|111633.1|111583.1|111631.8|111581.8|111635.1|111585.1|111629.4|111579.4|13
1731557150000|2024-11-14 04:05:50|111631.9|111581.9|111631.5|111581.5|111635.3|111585.3|111629.9|111579.9|6
1731557160000|2024-11-14 04:06:00|111631.6|111581.6|111631.6|111581.6|111631.6|111581.6|111631.6|111581.6|1
1731557170000|2024-11-14 04:06:10|111631.5|111581.5|111629.4|111579.4|111636|111586|111628.8|111578.8|10
1731557180000|2024-11-14 04:06:20|111626.8|111576.8|111623.5|111573.5|111630.8|111580.8|111617.5|111567.5|17
1731557190000|2024-11-14 04:06:30|111620|111570|111613.7|111563.7|111620|111570|111611.5|111561.5|12
1731557200000|2024-11-14 04:06:40|111613.6|111563.6|111614.4|111564.4|111616|111566|111611.8|111561.8|23
1731557210000|2024-11-14 04:06:50|111614.5|111564.5|111616.7|111566.7|111616.7|111566.7|111608.8|111558.8|16
1731557220000|2024-11-14 04:07:00|111615.2|111565.2|111626.6|111576.6|111628.7|111578.7|111615.1|111565.1|26
1731557230000|2024-11-14 04:07:10|111628.5|111578.5|111625.2|111575.2|111628.5|111578.5|111625.2|111575.2|5
1731557240000|2024-11-14 04:07:20|111625.5|111575.5|111621.2|111571.2|111630.2|111580.2|111621.2|111571.2|22
1731557250000|2024-11-14 04:07:30|111621.8|111571.8|111618.3|111568.3|111621.8|111571.8|111616.7|111566.7|6
1731557260000|2024-11-14 04:07:40|111615.4|111565.4|111615.1|111565.1|111615.5|111565.5|111612.1|111562.1|15
1731557270000|2024-11-14 04:07:50|111615.2|111565.2|111615.3|111565.3|111615.3|111565.3|111614.8|111564.8|4
1731557280000|2024-11-14 04:08:00|111613.3|111563.3|111615.7|111565.7|111616.2|111566.2|111613.3|111563.3|6
1731557290000|2024-11-14 04:08:10|111615.8|111565.8|111615.8|111565.8|111615.8|111565.8|111615.8|111565.8|1
1731557300000|2024-11-14 04:08:20|111615.9|111565.9|111615.8|111565.8|111617.2|111567.2|111615.6|111565.6|6
1731557310000|2024-11-14 04:08:30|111613.4|111563.4|111625.1|111575.1|111626.6|111576.6|111613.4|111563.4|14
1731557320000|2024-11-14 04:08:40|111626.3|111576.3|111630.5|111580.5|111632|111582|111626.3|111576.3|8
1731557330000|2024-11-14 04:08:50|111630.4|111580.4|111630.4|111580.4|111630.4|111580.4|111630.4|111580.4|1
1731557340000|2024-11-14 04:09:00|111628|111578|111629.9|111579.9|111632.3|111582.3|111627.3|111577.3|10
1731557350000|2024-11-14 04:09:10|111629.4|111579.4|111632|111582|111632|111582|111626.6|111576.6|13
1731557360000|2024-11-14 04:09:20|111632.5|111582.5|111627.5|111577.5|111635.2|111585.2|111625.8|111575.8|18
1731557370000|2024-11-14 04:09:30|111627.9|111577.9|111622.1|111572.1|111628.6|111578.6|111622.1|111572.1|6
1731557380000|2024-11-14 04:09:40|111620.4|111570.4|111619.5|111569.5|111625.2|111575.2|111614.9|111564.9|31
1731557390000|2024-11-14 04:09:50|111618|111568|111617.9|111567.9|111621.7|111571.7|111616.2|111566.2|11
1731557400000|2024-11-14 04:10:00|111615.9|111565.9|111617.7|111567.7|111618.4|111568.4|111615.9|111565.9|4
1731557410000|2024-11-14 04:10:10|111617.8|111567.8|111615.1|111565.1|111617.9|111567.9|111615.1|111565.1|5
1731557420000|2024-11-14 04:10:20|111615.9|111565.9|111615.5|111565.5|111616.5|111566.5|111611.2|111561.2|13
1731557430000|2024-11-14 04:10:30|111616|111566|111626.9|111576.9|111626.9|111576.9|111616|111566|8
1731557440000|2024-11-14 04:10:40|111628.8|111578.8|111631.1|111581.1|111634|111584|111628.8|111578.8|8
1731557450000|2024-11-14 04:10:50|111631.3|111581.3|111631.6|111581.6|111633.9|111583.9|111629.3|111579.3|10
1731557460000|2024-11-14 04:11:00|111629.2|111579.2|111634.9|111584.9|111634.9|111584.9|111629.2|111579.2|14
1731557470000|2024-11-14 04:11:10|111634.8|111584.8|111635.8|111585.8|111636.7|111586.7|111634.8|111584.8|8
1731557480000|2024-11-14 04:11:20|111634.7|111584.7|111636.7|111586.7|111637.9|111587.9|111632|111582|12
1731557490000|2024-11-14 04:11:30|111634.1|111584.1|111636.2|111586.2|111636.2|111586.2|111634.1|111584.1|6
1731557500000|2024-11-14 04:11:40|111637.8|111587.8|111634.9|111584.9|111637.8|111587.8|111633.2|111583.2|12
1731557510000|2024-11-14 04:11:50|111635.2|111585.2|111637.2|111587.2|111638.7|111588.7|111634.9|111584.9|11
1731557520000|2024-11-14 04:12:00|111639|111589|111636|111586|111639|111589|111634.5|111584.5|10
1731557530000|2024-11-14 04:12:10|111634.9|111584.9|111619.5|111569.5|111635|111585|111618.9|111568.9|14
1731557540000|2024-11-14 04:12:20|111621.4|111571.4|111617.5|111567.5|111623.9|111573.9|111617.5|111567.5|12
1731557550000|2024-11-14 04:12:30|111617.1|111567.1|111616.7|111566.7|111617.1|111567.1|111616.7|111566.7|3
1731557560000|2024-11-14 04:12:40|111617.2|111567.2|111628|111578|111628|111578|111617.2|111567.2|9
1731557570000|2024-11-14 04:12:50|111627.4|111577.4|111627.4|111577.4|111627.4|111577.4|111627.3|111577.3|3
1731557580000|2024-11-14 04:13:00|111627.3|111577.3|111627.3|111577.3|111627.3|111577.3|111627.3|111577.3|1
1731557590000|2024-11-14 04:13:10|111627.4|111577.4|111633.6|111583.6|111633.6|111583.6|111627.4|111577.4|5
1731557600000|2024-11-14 04:13:20|111633.5|111583.5|111630.6|111580.6|111636.5|111586.5|111630.6|111580.6|13
1731557610000|2024-11-14 04:13:30|111632.1|111582.1|111632.3|111582.3|111634.7|111584.7|111632.1|111582.1|4
1731557620000|2024-11-14 04:13:40|111632.5|111582.5|111633.3|111583.3|111634.9|111584.9|111630.2|111580.2|17
1731557630000|2024-11-14 04:13:50|111633.4|111583.4|111631.6|111581.6|111636.2|111586.2|111629.2|111579.2|15
1731557640000|2024-11-14 04:14:00|111632|111582|111632.1|111582.1|111633.4|111583.4|111630.3|111580.3|17
1731557650000|2024-11-14 04:14:10|111633.1|111583.1|111630.1|111580.1|111633.1|111583.1|111628.7|111578.7|10
1731557660000|2024-11-14 04:14:20|111634.3|111584.3|111634.2|111584.2|111634.3|111584.3|111629.8|111579.8|14
1731557670000|2024-11-14 04:14:30|111632.4|111582.4|111631.8|111581.8|111634.1|111584.1|111628.1|111578.1|11
1731557680000|2024-11-14 04:14:40|111631.3|111581.3|111632.2|111582.2|111636.1|111586.1|111629.1|111579.1|19
1731557690000|2024-11-14 04:14:50|111632.9|111582.9|111635.9|111585.9|111638|111588|111628.8|111578.8|17
1731557700000|2024-11-14 04:15:00|111634.4|111584.4|111632.3|111582.3|111637.9|111587.9|111629.7|111579.7|25
1731557710000|2024-11-14 04:15:10|111633.7|111583.7|111635.3|111585.3|111635.3|111585.3|111632.3|111582.3|14
1731557720000|2024-11-14 04:15:20|111637.7|111587.7|111629.9|111579.9|111637.7|111587.7|111629.9|111579.9|4
1731557730000|2024-11-14 04:15:30|111631|111581|111631.6|111581.6|111633.6|111583.6|111631|111581|9
1731557740000|2024-11-14 04:15:40|111633.5|111583.5|111631.2|111581.2|111633.5|111583.5|111630.6|111580.6|5
1731557750000|2024-11-14 04:15:50|111633.6|111583.6|111637.8|111587.8|111638.7|111588.7|111631.6|111581.6|21
1731557760000|2024-11-14 04:16:00|111638.3|111588.3|111641.2|111591.2|111641.2|111591.2|111636.5|111586.5|8
1731557770000|2024-11-14 04:16:10|111641.7|111591.7|111642.4|111592.4|111644.6|111594.6|111641.7|111591.7|7
1731557780000|2024-11-14 04:16:20|111642.5|111592.5|111642.4|111592.4|111642.5|111592.5|111642.4|111592.4|2
1731557790000|2024-11-14 04:16:30|111642.5|111592.5|111640.2|111590.2|111644.2|111594.2|111636.9|111586.9|11
1731557800000|2024-11-14 04:16:40|111639.7|111589.7|111641.7|111591.7|111642.1|111592.1|111639.7|111589.7|6
1731557810000|2024-11-14 04:16:50|111641.9|111591.9|111645.7|111595.7|111645.7|111595.7|111641.9|111591.9|6
1731557820000|2024-11-14 04:17:00|111645.5|111595.5|111648.9|111598.9|111649.9|111599.9|111644.5|111594.5|12
1731557830000|2024-11-14 04:17:10|111649.1|111599.1|111643.9|111593.9|111649.3|111599.3|111642.9|111592.9|13
1731557840000|2024-11-14 04:17:20|111643.6|111593.6|111643.2|111593.2|111643.6|111593.6|111643.2|111593.2|2
1731557850000|2024-11-14 04:17:30|111643.4|111593.4|111644.4|111594.4|111644.4|111594.4|111643.4|111593.4|4
1731557860000|2024-11-14 04:17:40|111643.5|111593.5|111643.5|111593.5|111643.5|111593.5|111643.5|111593.5|1
1731557870000|2024-11-14 04:17:50|111643.4|111593.4|111642.3|111592.3|111643.8|111593.8|111641.9|111591.9|8
1731557880000|2024-11-14 04:18:00|111643.9|111593.9|111650.5|111600.5|111650.5|111600.5|111643.9|111593.9|7
1731557890000|2024-11-14 04:18:10|111647.9|111597.9|111647.9|111597.9|111647.9|111597.9|111647.9|111597.9|1
1731557900000|2024-11-14 04:18:20|111647.4|111597.4|111644.7|111594.7|111647.4|111597.4|111643|111593|7
1731557910000|2024-11-14 04:18:30|111645.7|111595.7|111638.7|111588.7|111645.7|111595.7|111638.7|111588.7|6
1731557920000|2024-11-14 04:18:40|111639.7|111589.7|111635.4|111585.4|111641.1|111591.1|111632.2|111582.2|12
1731557930000|2024-11-14 04:18:50|111633.3|111583.3|111634.7|111584.7|111638.9|111588.9|111632.7|111582.7|15
1731557940000|2024-11-14 04:19:00|111635.3|111585.3|111637.4|111587.4|111637.4|111587.4|111634.6|111584.6|8
1731557950000|2024-11-14 04:19:10|111639.3|111589.3|111643.4|111593.4|111643.4|111593.4|111639.3|111589.3|5
1731557960000|2024-11-14 04:19:20|111641.8|111591.8|111636.5|111586.5|111644.5|111594.5|111633.5|111583.5|14
1731557970000|2024-11-14 04:19:30|111637.3|111587.3|111639.4|111589.4|111639.4|111589.4|111637.3|111587.3|3
1731557980000|2024-11-14 04:19:40|111639.3|111589.3|111639.4|111589.4|111639.4|111589.4|111637.5|111587.5|6
1731557990000|2024-11-14 04:19:50|111637.6|111587.6|111636.9|111586.9|111637.6|111587.6|111634.2|111584.2|5
1731558000000|2024-11-14 04:20:00|111639.8|111589.8|111639.8|111589.8|111641.6|111591.6|111638.8|111588.8|7
1731558010000|2024-11-14 04:20:10|111639.7|111589.7|111640.7|111590.7|111641.9|111591.9|111639.3|111589.3|7
1731558020000|2024-11-14 04:20:20|111642.4|111592.4|111641.8|111591.8|111642.4|111592.4|111636|111586|6
1731558030000|2024-11-14 04:20:30|111642.8|111592.8|111639.9|111589.9|111642.8|111592.8|111639.9|111589.9|9
1731558040000|2024-11-14 04:20:40|111639.7|111589.7|111639.7|111589.7|111639.7|111589.7|111636.7|111586.7|6
1731558050000|2024-11-14 04:20:50|111639.6|111589.6|111630.7|111580.7|111639.7|111589.7|111628.8|111578.8|10
1731558060000|2024-11-14 04:21:00|111629.7|111579.7|111635.2|111585.2|111635.2|111585.2|111629.2|111579.2|9
1731558070000|2024-11-14 04:21:10|111635.7|111585.7|111639.8|111589.8|111641.7|111591.7|111635.7|111585.7|9
1731558080000|2024-11-14 04:21:20|111641.5|111591.5|111641.8|111591.8|111641.8|111591.8|111639.9|111589.9|5
1731558090000|2024-11-14 04:21:30|111641.9|111591.9|111641.9|111591.9|111642.4|111592.4|111641.9|111591.9|5
1731558100000|2024-11-14 04:21:40|111640.3|111590.3|111639.4|111589.4|111642.4|111592.4|111636|111586|8
1731558110000|2024-11-14 04:21:50|111639.9|111589.9|111641.9|111591.9|111641.9|111591.9|111638.8|111588.8|9
1731558120000|2024-11-14 04:22:00|111643.7|111593.7|111637.9|111587.9|111644.9|111594.9|111637.9|111587.9|15
1731558130000|2024-11-14 04:22:10|111638.7|111588.7|111634.7|111584.7|111641.7|111591.7|111634.7|111584.7|8
1731558150000|2024-11-14 04:22:30|111634.5|111584.5|111633.8|111583.8|111634.5|111584.5|111633.8|111583.8|3
1731558160000|2024-11-14 04:22:40|111631.6|111581.6|111636.9|111586.9|111638.1|111588.1|111630.1|111580.1|9
1731558170000|2024-11-14 04:22:50|111638.4|111588.4|111639.7|111589.7|111641.7|111591.7|111636.3|111586.3|12
1731558180000|2024-11-14 04:23:00|111640.9|111590.9|111634.2|111584.2|111641.1|111591.1|111633.8|111583.8|8
1731558190000|2024-11-14 04:23:10|111633.5|111583.5|111635.4|111585.4|111637.5|111587.5|111632.5|111582.5|13
1731558200000|2024-11-14 04:23:20|111635.8|111585.8|111635.1|111585.1|111636.2|111586.2|111635.1|111585.1|4
1731558210000|2024-11-14 04:23:30|111633.5|111583.5|111634.6|111584.6|111635.2|111585.2|111633.5|111583.5|7
1731558220000|2024-11-14 04:23:40|111634.2|111584.2|111634.3|111584.3|111636.5|111586.5|111633.7|111583.7|8
1731558230000|2024-11-14 04:23:50|111634.2|111584.2|111633.8|111583.8|111636.4|111586.4|111633.8|111583.8|5
1731558240000|2024-11-14 04:24:00|111635.5|111585.5|111640.1|111590.1|111640.1|111590.1|111635.5|111585.5|12
1731558250000|2024-11-14 04:24:10|111640|111590|111626.7|111576.7|111640|111590|111623.2|111573.2|14
1731558260000|2024-11-14 04:24:20|111627.7|111577.7|111629.2|111579.2|111631.9|111581.9|111627.7|111577.7|8
1731558270000|2024-11-14 04:24:30|111628.8|111578.8|111628.8|111578.8|111632.4|111582.4|111625.5|111575.5|8
1731558280000|2024-11-14 04:24:40|111629|111579|111622.3|111572.3|111629|111579|111621.9|111571.9|12
1731558290000|2024-11-14 04:24:50|111620.7|111570.7|111613.9|111563.9|111620.7|111570.7|111611.4|111561.4|7
1731558300000|2024-11-14 04:25:00|111612.2|111562.2|111616.7|111566.7|111617.6|111567.6|111611.4|111561.4|12
1731558310000|2024-11-14 04:25:10|111614.9|111564.9|111615.6|111565.6|111622.4|111572.4|111614.9|111564.9|12
1731558320000|2024-11-14 04:25:20|111613.8|111563.8|111612.8|111562.8|111613.8|111563.8|111612.8|111562.8|4
1731558330000|2024-11-14 04:25:30|111611.2|111561.2|111609.7|111559.7|111611.6|111561.6|111609.7|111559.7|5
1731558340000|2024-11-14 04:25:40|111611.3|111561.3|111610.5|111560.5|111611.3|111561.3|111610.5|111560.5|2
1731558350000|2024-11-14 04:25:50|111612.1|111562.1|111613.3|111563.3|111613.3|111563.3|111612.1|111562.1|2
1731558360000|2024-11-14 04:26:00|111613.2|111563.2|111610.2|111560.2|111613.2|111563.2|111609.7|111559.7|6
1731558370000|2024-11-14 04:26:10|111611.8|111561.8|111609.3|111559.3|111612|111562|111607.7|111557.7|10
1731558380000|2024-11-14 04:26:20|111611.3|111561.3|111607.6|111557.6|111611.3|111561.3|111604.9|111554.9|18
1731558390000|2024-11-14 04:26:30|111605.6|111555.6|111607.4|111557.4|111609.6|111559.6|111603.5|111553.5|22
1731558400000|2024-11-14 04:26:40|111608.9|111558.9|111604.7|111554.7|111608.9|111558.9|111602.5|111552.5|18
1731558410000|2024-11-14 04:26:50|111604.6|111554.6|111604.6|111554.6|111606|111556|111602.7|111552.7|6
1731558420000|2024-11-14 04:27:00|111604.2|111554.2|111599.5|111549.5|111604.6|111554.6|111599.2|111549.2|9
1731558430000|2024-11-14 04:27:10|111600.9|111550.9|111604.4|111554.4|111604.6|111554.6|111600.9|111550.9|5
1731558440000|2024-11-14 04:27:20|111602.7|111552.7|111603.8|111553.8|111603.8|111553.8|111601|111551|8
1731558450000|2024-11-14 04:27:30|111606.1|111556.1|111605.2|111555.2|111606.1|111556.1|111601.7|111551.7|7
1731558460000|2024-11-14 04:27:40|111604.4|111554.4|111607.9|111557.9|111609.6|111559.6|111604.4|111554.4|9
1731558470000|2024-11-14 04:27:50|111608.2|111558.2|111607.5|111557.5|111620.2|111570.2|111607.5|111557.5|17
1731558480000|2024-11-14 04:28:00|111608.9|111558.9|111611|111561|111611|111561|111608.9|111558.9|6
1731558490000|2024-11-14 04:28:10|111611.1|111561.1|111612|111562|111612.4|111562.4|111611.1|111561.1|5
1731558500000|2024-11-14 04:28:20|111613.2|111563.2|111614.8|111564.8|111614.8|111564.8|111612.3|111562.3|9
1731558510000|2024-11-14 04:28:30|111613.6|111563.6|111605.2|111555.2|111613.6|111563.6|111603.4|111553.4|8
1731558520000|2024-11-14 04:28:40|111605.8|111555.8|111605.8|111555.8|111606.1|111556.1|111605.6|111555.6|6
1731558530000|2024-11-14 04:28:50|111605.7|111555.7|111602.1|111552.1|111605.7|111555.7|111602.1|111552.1|3
1731558540000|2024-11-14 04:29:00|111602.7|111552.7|111605.1|111555.1|111605.2|111555.2|111602.7|111552.7|5
1731558550000|2024-11-14 04:29:10|111606.6|111556.6|111607.5|111557.5|111610.1|111560.1|111605.9|111555.9|12
1731558560000|2024-11-14 04:29:20|111609.6|111559.6|111607.2|111557.2|111609.6|111559.6|111607.2|111557.2|4
1731558570000|2024-11-14 04:29:30|111607.7|111557.7|111609.4|111559.4|111609.4|111559.4|111607.7|111557.7|4
1731558580000|2024-11-14 04:29:40|111608|111558|111607.3|111557.3|111610.3|111560.3|111606.7|111556.7|7
1731558590000|2024-11-14 04:29:50|111607|111557|111609.6|111559.6|111609.6|111559.6|111606.7|111556.7|4
1731558600000|2024-11-14 04:30:00|111610.4|111560.4|111611.2|111561.2|111611.2|111561.2|111610.4|111560.4|2
1731558610000|2024-11-14 04:30:10|111612.6|111562.6|111614.4|111564.4|111614.4|111564.4|111612.6|111562.6|4
1731558620000|2024-11-14 04:30:20|111615.8|111565.8|111617.7|111567.7|111618.6|111568.6|111615.8|111565.8|6
1731558630000|2024-11-14 04:30:30|111616|111566|111616|111566|111616|111566|111616|111566|1
1731558640000|2024-11-14 04:30:40|111615.5|111565.5|111615.2|111565.2|111615.5|111565.5|111615.2|111565.2|3
1731558650000|2024-11-14 04:30:50|111613.7|111563.7|111614.2|111564.2|111614.2|111564.2|111612.2|111562.2|9
1731558660000|2024-11-14 04:31:00|111614.7|111564.7|111617.9|111567.9|111617.9|111567.9|111612.7|111562.7|10
1731558670000|2024-11-14 04:31:10|111617.7|111567.7|111623.6|111573.6|111623.6|111573.6|111617.1|111567.1|9
1731558680000|2024-11-14 04:31:20|111624.8|111574.8|111629|111579|111632.3|111582.3|111623.5|111573.5|11
1731558690000|2024-11-14 04:31:30|111629.1|111579.1|111629.7|111579.7|111629.7|111579.7|111629.1|111579.1|2
1731558700000|2024-11-14 04:31:40|111628.9|111578.9|111626.6|111576.6|111631.7|111581.7|111625.8|111575.8|9
1731558710000|2024-11-14 04:31:50|111627.1|111577.1|111626.2|111576.2|111628.8|111578.8|111626.2|111576.2|6
1731558720000|2024-11-14 04:32:00|111626.9|111576.9|111627.5|111577.5|111627.5|111577.5|111626.2|111576.2|4
1731558730000|2024-11-14 04:32:10|111627.1|111577.1|111627.1|111577.1|111627.1|111577.1|111627.1|111577.1|1
1731558740000|2024-11-14 04:32:20|111626.3|111576.3|111628.5|111578.5|111628.5|111578.5|111626.3|111576.3|3
1731558750000|2024-11-14 04:32:30|111627.7|111577.7|111623.9|111573.9|111630.2|111580.2|111623.5|111573.5|10
1731558760000|2024-11-14 04:32:40|111625.1|111575.1|111624.2|111574.2|111625.1|111575.1|111624.2|111574.2|3
1731558770000|2024-11-14 04:32:50|111624.3|111574.3|111625|111575|111625|111575|111624.3|111574.3|6
1731558780000|2024-11-14 04:33:00|111625.4|111575.4|111634.7|111584.7|111637.1|111587.1|111625.4|111575.4|8
1731558790000|2024-11-14 04:33:10|111635.8|111585.8|111633|111583|111635.8|111585.8|111632.6|111582.6|8
1731558800000|2024-11-14 04:33:20|111631.3|111581.3|111632.8|111582.8|111632.9|111582.9|111630.6|111580.6|5
1731558810000|2024-11-14 04:33:30|111630.1|111580.1|111626.8|111576.8|111630.1|111580.1|111625.6|111575.6|6
1731558820000|2024-11-14 04:33:40|111627.4|111577.4|111631.5|111581.5|111631.5|111581.5|111627.4|111577.4|3
1731558830000|2024-11-14 04:33:50|111631.6|111581.6|111631.2|111581.2|111631.9|111581.9|111631.2|111581.2|5
1731558840000|2024-11-14 04:34:00|111628.8|111578.8|111631.1|111581.1|111631.1|111581.1|111628.8|111578.8|5
1731558850000|2024-11-14 04:34:10|111631.6|111581.6|111630.8|111580.8|111634.8|111584.8|111630.8|111580.8|12
1731558860000|2024-11-14 04:34:20|111632.6|111582.6|111625.4|111575.4|111632.6|111582.6|111625.4|111575.4|11
1731558870000|2024-11-14 04:34:30|111623.1|111573.1|111622.6|111572.6|111624|111574|111621.5|111571.5|7
1731558880000|2024-11-14 04:34:40|111622.8|111572.8|111622.6|111572.6|111623.1|111573.1|111622.6|111572.6|6
1731558890000|2024-11-14 04:34:50|111622.7|111572.7|111622.8|111572.8|111622.8|111572.8|111622.7|111572.7|2
1731558900000|2024-11-14 04:35:00|111621.1|111571.1|111621.6|111571.6|111621.6|111571.6|111621|111571|4
1731558910000|2024-11-14 04:35:10|111622.1|111572.1|111613.9|111563.9|111622.1|111572.1|111611.9|111561.9|8
1731558920000|2024-11-14 04:35:20|111613.3|111563.3|111613.3|111563.3|111613.3|111563.3|111612.5|111562.5|5
1731558930000|2024-11-14 04:35:30|111613.2|111563.2|111614.7|111564.7|111614.7|111564.7|111611.2|111561.2|9
1731558940000|2024-11-14 04:35:40|111615|111565|111614.9|111564.9|111615|111565|111614.9|111564.9|2
1731558950000|2024-11-14 04:35:50|111614.4|111564.4|111614.6|111564.6|111614.6|111564.6|111613.8|111563.8|5
1731558960000|2024-11-14 04:36:00|111613.1|111563.1|111613|111563|111613.1|111563.1|111612.6|111562.6|4
1731558970000|2024-11-14 04:36:10|111610.7|111560.7|111611|111561|111611|111561|111610.7|111560.7|3
1731558980000|2024-11-14 04:36:20|111611.1|111561.1|111614.7|111564.7|111614.7|111564.7|111611.1|111561.1|3
1731558990000|2024-11-14 04:36:30|111615.4|111565.4|111627.6|111577.6|111628.2|111578.2|111615.4|111565.4|13
1731559000000|2024-11-14 04:36:40|111627.3|111577.3|111627.4|111577.4|111627.4|111577.4|111627.3|111577.3|2
1731559010000|2024-11-14 04:36:50|111627.5|111577.5|111627.5|111577.5|111627.5|111577.5|111627.5|111577.5|1
1731559020000|2024-11-14 04:37:00|111629.2|111579.2|111628.1|111578.1|111629.9|111579.9|111628.1|111578.1|5
1731559030000|2024-11-14 04:37:10|111629.7|111579.7|111630|111580|111630.1|111580.1|111628|111578|7
1731559040000|2024-11-14 04:37:20|111629.5|111579.5|111631.3|111581.3|111631.3|111581.3|111629.5|111579.5|3
1731559050000|2024-11-14 04:37:30|111631.2|111581.2|111632.4|111582.4|111634.4|111584.4|111631.2|111581.2|7
1731559060000|2024-11-14 04:37:40|111632.5|111582.5|111632.1|111582.1|111632.5|111582.5|111630.1|111580.1|3
1731559070000|2024-11-14 04:37:50|111630.5|111580.5|111629.9|111579.9|111630.5|111580.5|111629.9|111579.9|2
1731559080000|2024-11-14 04:38:00|111629.8|111579.8|111628.2|111578.2|111630.7|111580.7|111628.2|111578.2|6
1731559090000|2024-11-14 04:38:10|111628.3|111578.3|111631.9|111581.9|111631.9|111581.9|111627.6|111577.6|7
1731559100000|2024-11-14 04:38:20|111631.7|111581.7|111628.4|111578.4|111631.7|111581.7|111628.2|111578.2|9
1731559110000|2024-11-14 04:38:30|111629|111579|111631.2|111581.2|111632.9|111582.9|111629|111579|8
1731559120000|2024-11-14 04:38:40|111631.3|111581.3|111629.8|111579.8|111631.4|111581.4|111629.7|111579.7|14
1731559130000|2024-11-14 04:38:50|111627.9|111577.9|111630|111580|111630.6|111580.6|111627.6|111577.6|9
1731559140000|2024-11-14 04:39:00|111631.5|111581.5|111635.9|111585.9|111638.1|111588.1|111631.5|111581.5|10
1731559150000|2024-11-14 04:39:10|111637.7|111587.7|111636.1|111586.1|111639.7|111589.7|111634.9|111584.9|19
1731559160000|2024-11-14 04:39:20|111636.6|111586.6|111635.2|111585.2|111636.6|111586.6|111635.1|111585.1|6
1731559170000|2024-11-14 04:39:30|111636.5|111586.5|111635.3|111585.3|111637.5|111587.5|111634.8|111584.8|4
1731559180000|2024-11-14 04:39:40|111635.7|111585.7|111633.3|111583.3|111636.1|111586.1|111633.3|111583.3|4
1731559190000|2024-11-14 04:39:50|111633.2|111583.2|111633.3|111583.3|111633.3|111583.3|111631.5|111581.5|4
1731559200000|2024-11-14 04:40:00|111631.6|111581.6|111632.1|111582.1|111633.2|111583.2|111630.2|111580.2|6
1731559210000|2024-11-14 04:40:10|111632.5|111582.5|111634|111584|111634|111584|111628|111578|10
1731559220000|2024-11-14 04:40:20|111634.5|111584.5|111636.6|111586.6|111638.5|111588.5|111631.8|111581.8|18
1731559230000|2024-11-14 04:40:30|111634.7|111584.7|111635.6|111585.6|111639.1|111589.1|111632.9|111582.9|15
1731559240000|2024-11-14 04:40:40|111635.9|111585.9|111632.1|111582.1|111636.7|111586.7|111632.1|111582.1|10
1731559250000|2024-11-14 04:40:50|111632.2|111582.2|111632.7|111582.7|111632.7|111582.7|111632.2|111582.2|3
1731559260000|2024-11-14 04:41:00|111633.2|111583.2|111633.2|111583.2|111633.2|111583.2|111633.2|111583.2|1
1731559270000|2024-11-14 04:41:10|111632.9|111582.9|111636|111586|111636|111586|111630.6|111580.6|8
1731559280000|2024-11-14 04:41:20|111636.6|111586.6|111632.9|111582.9|111638.1|111588.1|111632.1|111582.1|9
1731559290000|2024-11-14 04:41:30|111633.2|111583.2|111632.4|111582.4|111633.4|111583.4|111632.4|111582.4|4
1731559300000|2024-11-14 04:41:40|111630.8|111580.8|111630.8|111580.8|111630.8|111580.8|111630.8|111580.8|1
1731559310000|2024-11-14 04:41:50|111630.9|111580.9|111631|111581|111631|111581|111630.2|111580.2|5
1731559320000|2024-11-14 04:42:00|111632.7|111582.7|111634|111584|111634.1|111584.1|111630.6|111580.6|10
1731559330000|2024-11-14 04:42:10|111635.4|111585.4|111634.7|111584.7|111636.5|111586.5|111634.7|111584.7|5
1731559340000|2024-11-14 04:42:20|111633.8|111583.8|111630.3|111580.3|111634|111584|111629.9|111579.9|7
1731559350000|2024-11-14 04:42:30|111631.4|111581.4|111629.4|111579.4|111633.2|111583.2|111628.6|111578.6|15
1731559360000|2024-11-14 04:42:40|111630.8|111580.8|111630.9|111580.9|111630.9|111580.9|111630.8|111580.8|2
1731559370000|2024-11-14 04:42:50|111630.8|111580.8|111627.2|111577.2|111630.8|111580.8|111627.2|111577.2|6
1731559380000|2024-11-14 04:43:00|111625.8|111575.8|111622.9|111572.9|111625.8|111575.8|111622.8|111572.8|4
1731559390000|2024-11-14 04:43:10|111622.3|111572.3|111619.4|111569.4|111622.3|111572.3|111619.4|111569.4|6
1731559400000|2024-11-14 04:43:20|111617.4|111567.4|111620.8|111570.8|111620.8|111570.8|111616.9|111566.9|13
1731559410000|2024-11-14 04:43:30|111620.5|111570.5|111618.3|111568.3|111620.5|111570.5|111617.5|111567.5|5
1731559420000|2024-11-14 04:43:40|111620.9|111570.9|111620.6|111570.6|111622.2|111572.2|111619.2|111569.2|6
1731559430000|2024-11-14 04:43:50|111620|111570|111618.7|111568.7|111620|111570|111617.9|111567.9|8
1731559440000|2024-11-14 04:44:00|111618.6|111568.6|111619.9|111569.9|111619.9|111569.9|111618.6|111568.6|6
1731559450000|2024-11-14 04:44:10|111620.1|111570.1|111620|111570|111621.9|111571.9|111619.5|111569.5|9
1731559460000|2024-11-14 04:44:20|111620.6|111570.6|111623.6|111573.6|111623.6|111573.6|111620.6|111570.6|4
1731559470000|2024-11-14 04:44:30|111623.7|111573.7|111625|111575|111625|111575|111623.7|111573.7|5
1731559480000|2024-11-14 04:44:40|111627.1|111577.1|111626.8|111576.8|111627.1|111577.1|111626.7|111576.7|3
1731559490000|2024-11-14 04:44:50|111626.7|111576.7|111626.7|111576.7|111626.7|111576.7|111626.7|111576.7|1
1731559500000|2024-11-14 04:45:00|111630.3|111580.3|111637.4|111587.4|111637.4|111587.4|111629.7|111579.7|14
1731559510000|2024-11-14 04:45:10|111638.6|111588.6|111643.6|111593.6|111645.2|111595.2|111638.6|111588.6|11
1731559520000|2024-11-14 04:45:20|111642|111592|111640.2|111590.2|111643.2|111593.2|111640.2|111590.2|8
1731559530000|2024-11-14 04:45:30|111640.4|111590.4|111643.8|111593.8|111644.4|111594.4|111640.2|111590.2|6
1731559540000|2024-11-14 04:45:40|111643.7|111593.7|111642.5|111592.5|111643.7|111593.7|111641.9|111591.9|3
1731559550000|2024-11-14 04:45:50|111643.1|111593.1|111638.8|111588.8|111643.1|111593.1|111638.8|111588.8|7
1731559560000|2024-11-14 04:46:00|111638.5|111588.5|111637.1|111587.1|111638.5|111588.5|111636.5|111586.5|3
1731559570000|2024-11-14 04:46:10|111638.7|111588.7|111638.7|111588.7|111638.7|111588.7|111638.7|111588.7|1
1731559580000|2024-11-14 04:46:20|111636.7|111586.7|111636.9|111586.9|111638.5|111588.5|111634.5|111584.5|9
1731559590000|2024-11-14 04:46:30|111634.8|111584.8|111638.9|111588.9|111638.9|111588.9|111633.6|111583.6|9
1731559600000|2024-11-14 04:46:40|111639.5|111589.5|111638.6|111588.6|111639.5|111589.5|111634.7|111584.7|10
1731559610000|2024-11-14 04:46:50|111637.9|111587.9|111637.4|111587.4|111638.5|111588.5|111631.6|111581.6|17
1731559620000|2024-11-14 04:47:00|111638.4|111588.4|111637|111587|111639.1|111589.1|111635.3|111585.3|21
1731559630000|2024-11-14 04:47:10|111632.9|111582.9|111636.2|111586.2|111638.5|111588.5|111631.7|111581.7|16
1731559640000|2024-11-14 04:47:20|111634.7|111584.7|111630.5|111580.5|111634.7|111584.7|111630.5|111580.5|6
1731559650000|2024-11-14 04:47:30|111629.7|111579.7|111629.1|111579.1|111629.7|111579.7|111629|111579|4
1731559660000|2024-11-14 04:47:40|111628.5|111578.5|111628.5|111578.5|111628.5|111578.5|111628.5|111578.5|1
1731559670000|2024-11-14 04:47:50|111628.4|111578.4|111627.9|111577.9|111628.4|111578.4|111627.2|111577.2|4
1731559680000|2024-11-14 04:48:00|111629.5|111579.5|111626.8|111576.8|111629.5|111579.5|111626.8|111576.8|5
1731559690000|2024-11-14 04:48:10|111627.5|111577.5|111627.5|111577.5|111627.5|111577.5|111627.5|111577.5|1
1731559700000|2024-11-14 04:48:20|111632.2|111582.2|111627.7|111577.7|111633.2|111583.2|111625.2|111575.2|18
1731559710000|2024-11-14 04:48:30|111626.7|111576.7|111630.7|111580.7|111630.7|111580.7|111626.2|111576.2|10
1731559720000|2024-11-14 04:48:40|111630.1|111580.1|111628.7|111578.7|111630.1|111580.1|111624.9|111574.9|10
1731559730000|2024-11-14 04:48:50|111627.5|111577.5|111633.5|111583.5|111635.9|111585.9|111627.5|111577.5|19
1731559740000|2024-11-14 04:49:00|111631.9|111581.9|111616.8|111566.8|111631.9|111581.9|111616.8|111566.8|16
1731559750000|2024-11-14 04:49:10|111616.2|111566.2|111614.4|111564.4|111616.2|111566.2|111613.8|111563.8|4
1731559760000|2024-11-14 04:49:20|111612.8|111562.8|111613.7|111563.7|111613.7|111563.7|111611.7|111561.7|6
1731559770000|2024-11-14 04:49:30|111613.8|111563.8|111612.4|111562.4|111614.6|111564.6|111612.4|111562.4|9
1731559780000|2024-11-14 04:49:40|111611.2|111561.2|111611.8|111561.8|111611.8|111561.8|111611.2|111561.2|2
1731559790000|2024-11-14 04:49:50|111611.9|111561.9|111614|111564|111614|111564|111611.9|111561.9|4
1731559800000|2024-11-14 04:50:00|111613.8|111563.8|111609.8|111559.8|111614|111564|111608.2|111558.2|8
1731559810000|2024-11-14 04:50:10|111609.7|111559.7|111605.5|111555.5|111611|111561|111603.9|111553.9|13
1731559820000|2024-11-14 04:50:20|111607|111557|111611.3|111561.3|111611.6|111561.6|111607|111557|6
1731559830000|2024-11-14 04:50:30|111609.5|111559.5|111607.1|111557.1|111609.5|111559.5|111607.1|111557.1|5
1731559840000|2024-11-14 04:50:40|111609.5|111559.5|111608.2|111558.2|111610.9|111560.9|111608.1|111558.1|9
1731559850000|2024-11-14 04:50:50|111608.1|111558.1|111608.1|111558.1|111608.1|111558.1|111608.1|111558.1|1
1731559860000|2024-11-14 04:51:00|111607.9|111557.9|111608.4|111558.4|111608.4|111558.4|111606.3|111556.3|5
1731559870000|2024-11-14 04:51:10|111608.9|111558.9|111608.9|111558.9|111611.5|111561.5|111608.4|111558.4|8
1731559880000|2024-11-14 04:51:20|111609.2|111559.2|111604.2|111554.2|111612.8|111562.8|111601.4|111551.4|16
1731559890000|2024-11-14 04:51:30|111603.6|111553.6|111603.7|111553.7|111606.4|111556.4|111603.6|111553.6|8
1731559900000|2024-11-14 04:51:40|111602.9|111552.9|111599.8|111549.8|111602.9|111552.9|111599.8|111549.8|5
1731559910000|2024-11-14 04:51:50|111602.8|111552.8|111606.2|111556.2|111606.8|111556.8|111600.6|111550.6|20
1731559920000|2024-11-14 04:52:00|111604.6|111554.6|111604.2|111554.2|111607.2|111557.2|111602|111552|19
1731559930000|2024-11-14 04:52:10|111602.3|111552.3|111602|111552|111606.8|111556.8|111601.1|111551.1|21
1731559940000|2024-11-14 04:52:20|111602.2|111552.2|111600.3|111550.3|111604.1|111554.1|111600.3|111550.3|9
1731559950000|2024-11-14 04:52:30|111601.9|111551.9|111598.8|111548.8|111601.9|111551.9|111596.7|111546.7|10
1731559960000|2024-11-14 04:52:40|111600.1|111550.1|111602.3|111552.3|111603.5|111553.5|111599.8|111549.8|9
1731559970000|2024-11-14 04:52:50|111603.7|111553.7|111606.6|111556.6|111606.6|111556.6|111601.3|111551.3|19
1731559980000|2024-11-14 04:53:00|111604.1|111554.1|111603.4|111553.4|111605.5|111555.5|111603.3|111553.3|6
1731559990000|2024-11-14 04:53:10|111603|111553|111615|111565|111615|111565|111603|111553|5
1731560000000|2024-11-14 04:53:20|111613.7|111563.7|111611.7|111561.7|111615.1|111565.1|111611|111561|14
1731560010000|2024-11-14 04:53:30|111613|111563|111611.7|111561.7|111614.3|111564.3|111608.7|111558.7|8
1731560020000|2024-11-14 04:53:40|111613.5|111563.5|111612.9|111562.9|111613.5|111563.5|111612.9|111562.9|2
1731560030000|2024-11-14 04:53:50|111612.8|111562.8|111616.9|111566.9|111616.9|111566.9|111612.8|111562.8|8
1731560040000|2024-11-14 04:54:00|111618.8|111568.8|111616.1|111566.1|111618.8|111568.8|111614.1|111564.1|8
1731560050000|2024-11-14 04:54:10|111616.2|111566.2|111616.1|111566.1|111616.2|111566.2|111616.1|111566.1|2
1731560060000|2024-11-14 04:54:20|111617.7|111567.7|111612.4|111562.4|111621.7|111571.7|111612.4|111562.4|9
1731560070000|2024-11-14 04:54:30|111611.9|111561.9|111611.9|111561.9|111611.9|111561.9|111611.9|111561.9|1
1731560080000|2024-11-14 04:54:40|111610.2|111560.2|111611.9|111561.9|111611.9|111561.9|111609.9|111559.9|8
1731560090000|2024-11-14 04:54:50|111611.4|111561.4|111610.6|111560.6|111613|111563|111608.8|111558.8|12
1731560100000|2024-11-14 04:55:00|111610.1|111560.1|111604.7|111554.7|111612.9|111562.9|111604.7|111554.7|16
1731560110000|2024-11-14 04:55:10|111605.6|111555.6|111604.3|111554.3|111607.4|111557.4|111602.7|111552.7|10
1731560120000|2024-11-14 04:55:20|111604.2|111554.2|111595.3|111545.3|111604.2|111554.2|111595.3|111545.3|5
1731560130000|2024-11-14 04:55:30|111596.2|111546.2|111597.7|111547.7|111597.7|111547.7|111595.5|111545.5|3
1731560140000|2024-11-14 04:55:40|111597|111547|111597.9|111547.9|111597.9|111547.9|111597|111547|4
1731560150000|2024-11-14 04:55:50|111598.4|111548.4|111598.4|111548.4|111598.4|111548.4|111598.4|111548.4|1
1731560160000|2024-11-14 04:56:00|111599.8|111549.8|111607.1|111557.1|111607.1|111557.1|111599.8|111549.8|14
1731560170000|2024-11-14 04:56:10|111605.7|111555.7|111605.3|111555.3|111605.7|111555.7|111603.9|111553.9|6
1731560180000|2024-11-14 04:56:20|111605.1|111555.1|111600.2|111550.2|111605.1|111555.1|111593.7|111543.7|15
1731560190000|2024-11-14 04:56:30|111600.7|111550.7|111600.7|111550.7|111600.7|111550.7|111599.5|111549.5|4
1731560200000|2024-11-14 04:56:40|111602|111552|111601.3|111551.3|111602.2|111552.2|111598.7|111548.7|5
1731560210000|2024-11-14 04:56:50|111602.8|111552.8|111599.7|111549.7|111602.8|111552.8|111597.4|111547.4|14
1731560220000|2024-11-14 04:57:00|111599.8|111549.8|111604.7|111554.7|111604.7|111554.7|111598.9|111548.9|13
1731560230000|2024-11-14 04:57:10|111604.8|111554.8|111603.9|111553.9|111604.9|111554.9|111599|111549|5
1731560240000|2024-11-14 04:57:20|111603.3|111553.3|111603.9|111553.9|111604.9|111554.9|111601.5|111551.5|12
1731560250000|2024-11-14 04:57:30|111602.6|111552.6|111605.5|111555.5|111607.6|111557.6|111602.1|111552.1|20
1731560260000|2024-11-14 04:57:40|111604.5|111554.5|111609.4|111559.4|111609.5|111559.5|111603.9|111553.9|19
1731560270000|2024-11-14 04:57:50|111609.2|111559.2|111606.1|111556.1|111609.2|111559.2|111604.9|111554.9|14
1731560280000|2024-11-14 04:58:00|111604.3|111554.3|111600.8|111550.8|111604.3|111554.3|111598.7|111548.7|25
1731560290000|2024-11-14 04:58:10|111601.5|111551.5|111603.5|111553.5|111603.8|111553.8|111599.5|111549.5|29
1731560300000|2024-11-14 04:58:20|111601.9|111551.9|111604.6|111554.6|111609.4|111559.4|111601.9|111551.9|16
1731560310000|2024-11-14 04:58:30|111605.5|111555.5|111605.4|111555.4|111606.9|111556.9|111600.8|111550.8|23
1731560320000|2024-11-14 04:58:40|111603.7|111553.7|111608.6|111558.6|111608.6|111558.6|111603.7|111553.7|16
1731560330000|2024-11-14 04:58:50|111610.2|111560.2|111614|111564|111614.6|111564.6|111610.2|111560.2|6
1731560340000|2024-11-14 04:59:00|111613.9|111563.9|111615.5|111565.5|111615.5|111565.5|111613.9|111563.9|4
1731560350000|2024-11-14 04:59:10|111615.6|111565.6|111615.2|111565.2|111615.7|111565.7|111615.2|111565.2|3
1731560360000|2024-11-14 04:59:20|111615.4|111565.4|111616.2|111566.2|111617.5|111567.5|111615.2|111565.2|11
1731560370000|2024-11-14 04:59:30|111614.8|111564.8|111614.4|111564.4|111614.8|111564.8|111610|111560|7
1731560380000|2024-11-14 04:59:40|111615.4|111565.4|111614.8|111564.8|111615.4|111565.4|111614.8|111564.8|3
1731560390000|2024-11-14 04:59:50|111614.7|111564.7|111614.7|111564.7|111614.7|111564.7|111614.7|111564.7|1
1731560400000|2024-11-14 05:00:00|111613|111563|111611.4|111561.4|111613|111563|111608.4|111558.4|11
1731560410000|2024-11-14 05:00:10|111610.1|111560.1|111612.3|111562.3|111612.3|111562.3|111610.1|111560.1|4
1731560420000|2024-11-14 05:00:20|111611.8|111561.8|111616.7|111566.7|111617.6|111567.6|111611.3|111561.3|10
1731560430000|2024-11-14 05:00:30|111615.9|111565.9|111613.4|111563.4|111615.9|111565.9|111613.4|111563.4|5
1731560440000|2024-11-14 05:00:40|111613.3|111563.3|111613.4|111563.4|111613.4|111563.4|111613.2|111563.2|4
1731560450000|2024-11-14 05:00:50|111613.9|111563.9|111630.9|111580.9|111630.9|111580.9|111613.9|111563.9|12
1731560460000|2024-11-14 05:01:00|111630.8|111580.8|111632|111582|111632|111582|111629.1|111579.1|6
1731560470000|2024-11-14 05:01:10|111632.3|111582.3|111634.1|111584.1|111634.1|111584.1|111632.3|111582.3|6
1731560480000|2024-11-14 05:01:20|111633.8|111583.8|111634.5|111584.5|111634.6|111584.6|111632.6|111582.6|7
1731560490000|2024-11-14 05:01:30|111633.1|111583.1|111634.6|111584.6|111635.7|111585.7|111633.1|111583.1|5
1731560500000|2024-11-14 05:01:40|111634.5|111584.5|111634.5|111584.5|111635.6|111585.6|111627.7|111577.7|14
1731560510000|2024-11-14 05:01:50|111635.2|111585.2|111638.6|111588.6|111638.6|111588.6|111635.2|111585.2|7
1731560520000|2024-11-14 05:02:00|111639.1|111589.1|111638.4|111588.4|111640.7|111590.7|111637.4|111587.4|6
1731560530000|2024-11-14 05:02:10|111638.7|111588.7|111639.5|111589.5|111639.5|111589.5|111638.7|111588.7|3
1731560540000|2024-11-14 05:02:20|111641|111591|111645.6|111595.6|111647.3|111597.3|111641|111591|5
1731560550000|2024-11-14 05:02:30|111644.6|111594.6|111645.2|111595.2|111645.2|111595.2|111643.9|111593.9|5
1731560560000|2024-11-14 05:02:40|111645.1|111595.1|111644.9|111594.9|111645.1|111595.1|111644.8|111594.8|5
1731560570000|2024-11-14 05:02:50|111645.3|111595.3|111642.9|111592.9|111647.1|111597.1|111642.9|111592.9|4
1731560580000|2024-11-14 05:03:00|111642.8|111592.8|111642.6|111592.6|111644.6|111594.6|111642.6|111592.6|4
1731560600000|2024-11-14 05:03:20|111642|111592|111646.3|111596.3|111646.3|111596.3|111638.9|111588.9|10
1731560610000|2024-11-14 05:03:30|111647.9|111597.9|111647.5|111597.5|111652.2|111602.2|111647.5|111597.5|4
1731560620000|2024-11-14 05:03:40|111649.1|111599.1|111654.7|111604.7|111654.7|111604.7|111649.1|111599.1|4
1731560630000|2024-11-14 05:03:50|111656.7|111606.7|111653.1|111603.1|111656.9|111606.9|111653|111603|8
1731560640000|2024-11-14 05:04:00|111654.5|111604.5|111653|111603|111656|111606|111652.4|111602.4|9
1731560650000|2024-11-14 05:04:10|111652.4|111602.4|111651.4|111601.4|111652.4|111602.4|111650|111600|7
1731560660000|2024-11-14 05:04:20|111650|111600|111657.4|111607.4|111659.5|111609.5|111650|111600|15
1731560670000|2024-11-14 05:04:30|111657.1|111607.1|111660|111610|111661.5|111611.5|111656.3|111606.3|19
1731560680000|2024-11-14 05:04:40|111661.5|111611.5|111662.1|111612.1|111663|111613|111661.5|111611.5|6
1731560690000|2024-11-14 05:04:50|111662.3|111612.3|111662.7|111612.7|111662.7|111612.7|111662.3|111612.3|4
1731560700000|2024-11-14 05:05:00|111662.6|111612.6|111662.5|111612.5|111662.6|111612.6|111662.5|111612.5|2
1731560710000|2024-11-14 05:05:10|111661.3|111611.3|111661.6|111611.6|111663|111613|111657.8|111607.8|16
1731560720000|2024-11-14 05:05:20|111662.1|111612.1|111663.7|111613.7|111663.7|111613.7|111662.1|111612.1|3
1731560730000|2024-11-14 05:05:30|111662.9|111612.9|111662.8|111612.8|111664|111614|111656.7|111606.7|14
1731560740000|2024-11-14 05:05:40|111664.2|111614.2|111662.5|111612.5|111666.2|111616.2|111662|111612|10
1731560750000|2024-11-14 05:05:50|111661|111611|111658.2|111608.2|111661|111611|111655.2|111605.2|15
1731560760000|2024-11-14 05:06:00|111659.5|111609.5|111662.3|111612.3|111662.3|111612.3|111659.5|111609.5|7
1731560770000|2024-11-14 05:06:10|111663.7|111613.7|111671.5|111621.5|111671.5|111621.5|111663.7|111613.7|7
1731560780000|2024-11-14 05:06:20|111671.3|111621.3|111674.2|111624.2|111674.2|111624.2|111670.9|111620.9|8
1731560790000|2024-11-14 05:06:30|111673.3|111623.3|111667.7|111617.7|111673.3|111623.3|111665.3|111615.3|8
1731560800000|2024-11-14 05:06:40|111668.7|111618.7|111669.6|111619.6|111671|111621|111668.7|111618.7|5
1731560810000|2024-11-14 05:06:50|111669.1|111619.1|111673.8|111623.8|111673.8|111623.8|111669.1|111619.1|7
1731560820000|2024-11-14 05:07:00|111674.7|111624.7|111673.7|111623.7|111674.7|111624.7|111673.7|111623.7|3
1731560840000|2024-11-14 05:07:20|111674.8|111624.8|111676.2|111626.2|111677.1|111627.1|111674|111624|10
1731560850000|2024-11-14 05:07:30|111674.7|111624.7|111676.2|111626.2|111676.7|111626.7|111674.7|111624.7|5
1731560860000|2024-11-14 05:07:40|111673.1|111623.1|111675.7|111625.7|111675.7|111625.7|111673.1|111623.1|6
1731560870000|2024-11-14 05:07:50|111675.8|111625.8|111676.3|111626.3|111676.3|111626.3|111673.7|111623.7|10
1731560880000|2024-11-14 05:08:00|111676.2|111626.2|111677.8|111627.8|111677.8|111627.8|111674.3|111624.3|6
1731560890000|2024-11-14 05:08:10|111677.7|111627.7|111677.8|111627.8|111677.8|111627.8|111677.7|111627.7|2
1731560900000|2024-11-14 05:08:20|111680|111630|111680.2|111630.2|111680.2|111630.2|111678.2|111628.2|5
1731560910000|2024-11-14 05:08:30|111678.6|111628.6|111674.2|111624.2|111678.6|111628.6|111674.2|111624.2|9
1731560920000|2024-11-14 05:08:40|111672.5|111622.5|111671.5|111621.5|111674.4|111624.4|111671.5|111621.5|8
1731560930000|2024-11-14 05:08:50|111669.7|111619.7|111677.8|111627.8|111680.5|111630.5|111669.7|111619.7|9
1731560940000|2024-11-14 05:09:00|111680.3|111630.3|111677.5|111627.5|111681.5|111631.5|111675.5|111625.5|10
1731560950000|2024-11-14 05:09:10|111677.7|111627.7|111676.4|111626.4|111677.7|111627.7|111675.8|111625.8|4
1731560960000|2024-11-14 05:09:20|111676.5|111626.5|111676.7|111626.7|111676.7|111626.7|111676.5|111626.5|3
1731560970000|2024-11-14 05:09:30|111673.9|111623.9|111669.3|111619.3|111674.8|111624.8|111669.3|111619.3|9
1731560980000|2024-11-14 05:09:40|111669.9|111619.9|111672.2|111622.2|111673.9|111623.9|111668.7|111618.7|11
1731560990000|2024-11-14 05:09:50|111671.7|111621.7|111677.7|111627.7|111677.7|111627.7|111671.7|111621.7|14
1731561000000|2024-11-14 05:10:00|111677.8|111627.8|111679.7|111629.7|111679.7|111629.7|111675.8|111625.8|7
1731561010000|2024-11-14 05:10:10|111681.4|111631.4|111683.6|111633.6|111683.9|111633.9|111679.8|111629.8|13
1731561020000|2024-11-14 05:10:20|111682.1|111632.1|111685.2|111635.2|111693.3|111643.3|111681.7|111631.7|15
1731561030000|2024-11-14 05:10:30|111685.8|111635.8|111683|111633|111685.8|111635.8|111681.4|111631.4|11
1731561040000|2024-11-14 05:10:40|111683.2|111633.2|111683.1|111633.1|111683.3|111633.3|111679.5|111629.5|9
1731561050000|2024-11-14 05:10:50|111683.2|111633.2|111683.4|111633.4|111683.4|111633.4|111681.7|111631.7|5
1731561060000|2024-11-14 05:11:00|111681.8|111631.8|111678.4|111628.4|111682|111632|111672.6|111622.6|16
1731561070000|2024-11-14 05:11:10|111678.2|111628.2|111677.8|111627.8|111678.2|111628.2|111674.8|111624.8|8
1731561080000|2024-11-14 05:11:20|111677.7|111627.7|111675.9|111625.9|111683.6|111633.6|111675.5|111625.5|12
1731561090000|2024-11-14 05:11:30|111675.2|111625.2|111672.8|111622.8|111676.2|111626.2|111672.2|111622.2|13
1731561100000|2024-11-14 05:11:40|111674.6|111624.6|111677.9|111627.9|111678.2|111628.2|111674.6|111624.6|13
1731561110000|2024-11-14 05:11:50|111679.7|111629.7|111682.6|111632.6|111683.2|111633.2|111679.2|111629.2|16
1731561120000|2024-11-14 05:12:00|111681.7|111631.7|111682.5|111632.5|111682.6|111632.6|111681.7|111631.7|4
1731561130000|2024-11-14 05:12:10|111682.6|111632.6|111682.3|111632.3|111682.6|111632.6|111682.3|111632.3|3
1731561140000|2024-11-14 05:12:20|111684.1|111634.1|111688.9|111638.9|111689.9|111639.9|111661.7|111611.7|19
1731561150000|2024-11-14 05:12:30|111690.9|111640.9|111704|111654|111713.2|111663.2|111686.4|111636.4|36
1731561160000|2024-11-14 05:12:40|111707.2|111657.2|111675.9|111625.9|111713.4|111663.4|111675.9|111625.9|16
1731561170000|2024-11-14 05:12:50|111675|111625|111671.2|111621.2|111675.2|111625.2|111671.2|111621.2|5
1731561180000|2024-11-14 05:13:00|111670.9|111620.9|111662.9|111612.9|111670.9|111620.9|111661.5|111611.5|13
1731561190000|2024-11-14 05:13:10|111663.8|111613.8|111661.6|111611.6|111663.9|111613.9|111661.6|111611.6|8
1731561200000|2024-11-14 05:13:20|111662.2|111612.2|111662.6|111612.6|111663.8|111613.8|111662.2|111612.2|5
1731561210000|2024-11-14 05:13:30|111662.5|111612.5|111666.5|111616.5|111667.6|111617.6|111662.5|111612.5|9
1731561220000|2024-11-14 05:13:40|111667.5|111617.5|111669.6|111619.6|111672|111622|111666.3|111616.3|18
1731561230000|2024-11-14 05:13:50|111669.5|111619.5|111669.6|111619.6|111669.6|111619.6|111669.5|111619.5|2
1731561240000|2024-11-14 05:14:00|111671|111621|111668.3|111618.3|111672.4|111622.4|111668.3|111618.3|14
1731561250000|2024-11-14 05:14:10|111669.1|111619.1|111666|111616|111669.1|111619.1|111665.2|111615.2|11
1731561260000|2024-11-14 05:14:20|111667.6|111617.6|111669.5|111619.5|111670.9|111620.9|111667.6|111617.6|8
1731561270000|2024-11-14 05:14:30|111671.3|111621.3|111668.6|111618.6|111671.3|111621.3|111668.6|111618.6|6
1731561280000|2024-11-14 05:14:40|111668.8|111618.8|111665.8|111615.8|111669.2|111619.2|111665.8|111615.8|5
1731561290000|2024-11-14 05:14:50|111666|111616|111665.8|111615.8|111666.1|111616.1|111664|111614|10
1731561300000|2024-11-14 05:15:00|111667.2|111617.2|111676.3|111626.3|111680.3|111630.3|111667.2|111617.2|15
1731561310000|2024-11-14 05:15:10|111677.5|111627.5|111681.6|111631.6|111684.9|111634.9|111677.4|111627.4|16
1731561320000|2024-11-14 05:15:20|111680.8|111630.8|111712.8|111662.8|111714.5|111664.5|111679.9|111629.9|34
1731561330000|2024-11-14 05:15:30|111714.9|111664.9|111714.3|111664.3|111715.3|111665.3|111709.5|111659.5|17
1731561340000|2024-11-14 05:15:40|111712.5|111662.5|111716.9|111666.9|111716.9|111666.9|111709.4|111659.4|18
1731561350000|2024-11-14 05:15:50|111718.3|111668.3|111723.2|111673.2|111739.4|111689.4|111716.4|111666.4|44
1731561360000|2024-11-14 05:16:00|111721.4|111671.4|111717.9|111667.9|111723.3|111673.3|111712.2|111662.2|36
1731561370000|2024-11-14 05:16:10|111716.2|111666.2|111715.3|111665.3|111718|111668|111711|111661|20
1731561380000|2024-11-14 05:16:20|111714.9|111664.9|111712.6|111662.6|111714.9|111664.9|111711.1|111661.1|17
1731561390000|2024-11-14 05:16:30|111710.6|111660.6|111717.4|111667.4|111719.5|111669.5|111710.6|111660.6|24
1731561400000|2024-11-14 05:16:40|111715.5|111665.5|111724.1|111674.1|111724.1|111674.1|111715.5|111665.5|19
1731561410000|2024-11-14 05:16:50|111721.8|111671.8|111717.7|111667.7|111725.4|111675.4|111717.7|111667.7|17
1731561420000|2024-11-14 05:17:00|111721.2|111671.2|111720.6|111670.6|111728.8|111678.8|111719.2|111669.2|23
1731561430000|2024-11-14 05:17:10|111719.4|111669.4|111721.9|111671.9|111723.3|111673.3|111712|111662|27
1731561440000|2024-11-14 05:17:20|111723.7|111673.7|111722|111672|111723.7|111673.7|111718.2|111668.2|30
1731561450000|2024-11-14 05:17:30|111723.8|111673.8|111721.9|111671.9|111723.8|111673.8|111721.7|111671.7|9
1731561460000|2024-11-14 05:17:40|111723.9|111673.9|111720.8|111670.8|111727.4|111677.4|111718.5|111668.5|19
1731561470000|2024-11-14 05:17:50|111721.4|111671.4|111719.8|111669.8|111725.3|111675.3|111711.9|111661.9|37
1731561480000|2024-11-14 05:18:00|111717.9|111667.9|111709.4|111659.4|111721.5|111671.5|111704.9|111654.9|40
1731561490000|2024-11-14 05:18:10|111710.3|111660.3|111708.9|111658.9|111710.3|111660.3|111708.5|111658.5|9
1731561500000|2024-11-14 05:18:20|111709|111659|111712.1|111662.1|111714.8|111664.8|111706.8|111656.8|14
1731561510000|2024-11-14 05:18:30|111713.3|111663.3|111705.3|111655.3|111713.4|111663.4|111699.3|111649.3|20
1731561520000|2024-11-14 05:18:40|111702.5|111652.5|111698.9|111648.9|111702.5|111652.5|111694|111644|16
1731561530000|2024-11-14 05:18:50|111695.4|111645.4|111697.4|111647.4|111703.2|111653.2|111693.9|111643.9|23
1731561540000|2024-11-14 05:19:00|111694.9|111644.9|111688.4|111638.4|111698.3|111648.3|111686.7|111636.7|20
1731561550000|2024-11-14 05:19:10|111685.2|111635.2|111683.3|111633.3|111694.4|111644.4|111680.2|111630.2|17
1731561560000|2024-11-14 05:19:20|111684|111634|111694.5|111644.5|111696.9|111646.9|111684|111634|21
1731561570000|2024-11-14 05:19:30|111694.6|111644.6|111690.3|111640.3|111698.4|111648.4|111689.9|111639.9|17
1731561580000|2024-11-14 05:19:40|111690.2|111640.2|111696.7|111646.7|111697.3|111647.3|111690|111640|16
1731561590000|2024-11-14 05:19:50|111698.4|111648.4|111693.5|111643.5|111698.4|111648.4|111690.5|111640.5|20
1731561600000|2024-11-14 05:20:00|111692.8|111642.8|111682.9|111632.9|111694.6|111644.6|111681.2|111631.2|28
1731561610000|2024-11-14 05:20:10|111684.1|111634.1|111688.3|111638.3|111690.7|111640.7|111684.1|111634.1|9
1731561620000|2024-11-14 05:20:20|111687.4|111637.4|111687.6|111637.6|111691.2|111641.2|111680.5|111630.5|24
1731561630000|2024-11-14 05:20:30|111685.1|111635.1|111678.5|111628.5|111692.9|111642.9|111674.4|111624.4|22
1731561640000|2024-11-14 05:20:40|111678.4|111628.4|111675.9|111625.9|111679|111629|111675.9|111625.9|8
1731561650000|2024-11-14 05:20:50|111675.7|111625.7|111685.3|111635.3|111685.3|111635.3|111675.7|111625.7|7
1731561660000|2024-11-14 05:21:00|111681.8|111631.8|111680.4|111630.4|111684.2|111634.2|111674|111624|19
1731561670000|2024-11-14 05:21:10|111677.7|111627.7|111685.3|111635.3|111687.1|111637.1|111677.6|111627.6|28
1731561680000|2024-11-14 05:21:20|111684.1|111634.1|111699.2|111649.2|111706.2|111656.2|111683.7|111633.7|26
1731561690000|2024-11-14 05:21:30|111697.5|111647.5|111689.7|111639.7|111701.9|111651.9|111689.4|111639.4|27
1731561700000|2024-11-14 05:21:40|111691.7|111641.7|111690.5|111640.5|111691.7|111641.7|111689.9|111639.9|5
1731561710000|2024-11-14 05:21:50|111694.3|111644.3|111701.2|111651.2|111701.2|111651.2|111690.8|111640.8|7
1731561720000|2024-11-14 05:22:00|111700.5|111650.5|111701.7|111651.7|111701.7|111651.7|111692.1|111642.1|17
1731561730000|2024-11-14 05:22:10|111700.1|111650.1|111701.6|111651.6|111701.7|111651.7|111699.9|111649.9|7
1731561740000|2024-11-14 05:22:20|111701.5|111651.5|111692.3|111642.3|111701.5|111651.5|111692.3|111642.3|9
1731561750000|2024-11-14 05:22:30|111693.5|111643.5|111689|111639|111694.9|111644.9|111689|111639|13
1731561760000|2024-11-14 05:22:40|111690.7|111640.7|111690.9|111640.9|111694.4|111644.4|111690.7|111640.7|8
1731561770000|2024-11-14 05:22:50|111692.1|111642.1|111692.6|111642.6|111693.9|111643.9|111692.1|111642.1|4
1731561780000|2024-11-14 05:23:00|111692|111642|111691.6|111641.6|111693.9|111643.9|111690.9|111640.9|10
1731561790000|2024-11-14 05:23:10|111691.4|111641.4|111692.5|111642.5|111694.6|111644.6|111691.4|111641.4|3
1731561800000|2024-11-14 05:23:20|111692|111642|111685.9|111635.9|111692|111642|111684.3|111634.3|12
1731561810000|2024-11-14 05:23:30|111687.8|111637.8|111691.7|111641.7|111691.7|111641.7|111687.8|111637.8|3
1731561820000|2024-11-14 05:23:40|111691.6|111641.6|111686.8|111636.8|111691.6|111641.6|111684|111634|9
1731561830000|2024-11-14 05:23:50|111690.6|111640.6|111683.8|111633.8|111694.3|111644.3|111683.8|111633.8|8
1731561840000|2024-11-14 05:24:00|111682.9|111632.9|111679.3|111629.3|111682.9|111632.9|111679.3|111629.3|5
1731561850000|2024-11-14 05:24:10|111680.9|111630.9|111680.9|111630.9|111681.1|111631.1|111680.9|111630.9|3
1731561860000|2024-11-14 05:24:20|111681|111631|111681|111631|111681.2|111631.2|111679.3|111629.3|7
1731561870000|2024-11-14 05:24:30|111679.4|111629.4|111671.3|111621.3|111679.4|111629.4|111671.2|111621.2|7
1731561880000|2024-11-14 05:24:40|111673.3|111623.3|111675.3|111625.3|111677.6|111627.6|111673.3|111623.3|11
1731561890000|2024-11-14 05:24:50|111673.7|111623.7|111675.1|111625.1|111675.3|111625.3|111673.4|111623.4|8
1731561900000|2024-11-14 05:25:00|111676.3|111626.3|111674.1|111624.1|111683.8|111633.8|111673.1|111623.1|21
1731561910000|2024-11-14 05:25:10|111675.8|111625.8|111674.6|111624.6|111676.3|111626.3|111672.8|111622.8|7
1731561920000|2024-11-14 05:25:20|111674.8|111624.8|111674.7|111624.7|111676.5|111626.5|111672.9|111622.9|7
1731561930000|2024-11-14 05:25:30|111675.2|111625.2|111674.7|111624.7|111677.5|111627.5|111674.7|111624.7|8
1731561940000|2024-11-14 05:25:40|111674.1|111624.1|111673.6|111623.6|111674.7|111624.7|111671.9|111621.9|10
1731561950000|2024-11-14 05:25:50|111676.4|111626.4|111667.3|111617.3|111676.4|111626.4|111665.6|111615.6|23
1731561960000|2024-11-14 05:26:00|111669.1|111619.1|111667.3|111617.3|111670.6|111620.6|111663.3|111613.3|16
1731561970000|2024-11-14 05:26:10|111667.8|111617.8|111670.3|111620.3|111670.3|111620.3|111666.1|111616.1|7
1731561980000|2024-11-14 05:26:20|111672.4|111622.4|111674|111624|111675.1|111625.1|111670.3|111620.3|8
1731561990000|2024-11-14 05:26:30|111676.6|111626.6|111667.8|111617.8|111676.6|111626.6|111666.5|111616.5|20
1731562000000|2024-11-14 05:26:40|111666.2|111616.2|111667.5|111617.5|111670.8|111620.8|111660.9|111610.9|26
1731562010000|2024-11-14 05:26:50|111665.8|111615.8|111663.1|111613.1|111667.4|111617.4|111662.7|111612.7|11
1731562020000|2024-11-14 05:27:00|111664.7|111614.7|111667.3|111617.3|111668.7|111618.7|111664.7|111614.7|6
1731562030000|2024-11-14 05:27:10|111667.5|111617.5|111671.2|111621.2|111671.4|111621.4|111667.3|111617.3|11
1731562040000|2024-11-14 05:27:20|111673.3|111623.3|111669.7|111619.7|111673.5|111623.5|111667.4|111617.4|16
1731562050000|2024-11-14 05:27:30|111672.5|111622.5|111672.2|111622.2|111673|111623|111668.1|111618.1|12
1731562060000|2024-11-14 05:27:40|111673.2|111623.2|111672.6|111622.6|111673.2|111623.2|111672.3|111622.3|7
1731562070000|2024-11-14 05:27:50|111672.7|111622.7|111675.9|111625.9|111677.3|111627.3|111671|111621|17
1731562080000|2024-11-14 05:28:00|111676|111626|111679.9|111629.9|111681.6|111631.6|111672.8|111622.8|17
1731562090000|2024-11-14 05:28:10|111678.3|111628.3|111675.8|111625.8|111679.5|111629.5|111675.6|111625.6|9
1731562100000|2024-11-14 05:28:20|111675.5|111625.5|111675|111625|111676.2|111626.2|111673.7|111623.7|8
1731562110000|2024-11-14 05:28:30|111676.5|111626.5|111671.8|111621.8|111676.5|111626.5|111671.2|111621.2|7
1731562120000|2024-11-14 05:28:40|111668.7|111618.7|111664.1|111614.1|111671.3|111621.3|111664.1|111614.1|10
1731562130000|2024-11-14 05:28:50|111664.8|111614.8|111662.9|111612.9|111664.8|111614.8|111661.2|111611.2|7
1731562140000|2024-11-14 05:29:00|111662.7|111612.7|111662|111612|111663.3|111613.3|111662|111612|5
1731562150000|2024-11-14 05:29:10|111660.4|111610.4|111660.4|111610.4|111662|111612|111658.1|111608.1|14
1731562160000|2024-11-14 05:29:20|111658.7|111608.7|111664|111614|111665.6|111615.6|111657.9|111607.9|18
1731562170000|2024-11-14 05:29:30|111663.4|111613.4|111670.7|111620.7|111674.1|111624.1|111663.4|111613.4|13
1731562180000|2024-11-14 05:29:40|111673.5|111623.5|111674.9|111624.9|111674.9|111624.9|111670.8|111620.8|10
1731562190000|2024-11-14 05:29:50|111675.5|111625.5|111678|111628|111679.6|111629.6|111675.5|111625.5|12
1731562200000|2024-11-14 05:30:00|111678.5|111628.5|111667.4|111617.4|111680.8|111630.8|111666.9|111616.9|21
1731562210000|2024-11-14 05:30:10|111668.9|111618.9|111660.2|111610.2|111669.6|111619.6|111658.6|111608.6|16
1731562220000|2024-11-14 05:30:20|111660.8|111610.8|111665|111615|111665|111615|111659.5|111609.5|17
1731562230000|2024-11-14 05:30:30|111666.7|111616.7|111667.4|111617.4|111669.5|111619.5|111664.2|111614.2|16
1731562240000|2024-11-14 05:30:40|111667.1|111617.1|111668.3|111618.3|111668.3|111618.3|111664.7|111614.7|8
1731562250000|2024-11-14 05:30:50|111668.4|111618.4|111668|111618|111668.8|111618.8|111668|111618|6
1731562260000|2024-11-14 05:31:00|111666.4|111616.4|111666.5|111616.5|111670.5|111620.5|111664.3|111614.3|14
1731562270000|2024-11-14 05:31:10|111667|111617|111655.8|111605.8|111668.6|111618.6|111655.8|111605.8|19
1731562280000|2024-11-14 05:31:20|111655.6|111605.6|111660.2|111610.2|111660.5|111610.5|111655.6|111605.6|11
1731562290000|2024-11-14 05:31:30|111660.3|111610.3|111665.5|111615.5|111665.5|111615.5|111660.3|111610.3|4
1731562300000|2024-11-14 05:31:40|111666.1|111616.1|111669.9|111619.9|111670.7|111620.7|111666.1|111616.1|11
1731562310000|2024-11-14 05:31:50|111669.8|111619.8|111669.7|111619.7|111669.8|111619.8|111669.5|111619.5|6
1731562320000|2024-11-14 05:32:00|111669.8|111619.8|111669.3|111619.3|111669.8|111619.8|111666.9|111616.9|4
1731562330000|2024-11-14 05:32:10|111668.7|111618.7|111668|111618|111670.2|111620.2|111666.9|111616.9|8
1731562340000|2024-11-14 05:32:20|111664.2|111614.2|111665.7|111615.7|111667.9|111617.9|111664.2|111614.2|8
1731562350000|2024-11-14 05:32:30|111661.8|111611.8|111673.4|111623.4|111675.4|111625.4|111661.8|111611.8|19
1731562360000|2024-11-14 05:32:40|111671.2|111621.2|111674.7|111624.7|111674.7|111624.7|111671.2|111621.2|5
1731562370000|2024-11-14 05:32:50|111671.3|111621.3|111672.7|111622.7|111675.5|111625.5|111671.3|111621.3|12
1731562380000|2024-11-14 05:33:00|111671.7|111621.7|111667.9|111617.9|111671.9|111621.9|111665.8|111615.8|9
1731562390000|2024-11-14 05:33:10|111668.2|111618.2|111663.8|111613.8|111668.5|111618.5|111660.2|111610.2|15
1731562400000|2024-11-14 05:33:20|111663.6|111613.6|111663.9|111613.9|111663.9|111613.9|111663.6|111613.6|2
1731562410000|2024-11-14 05:33:30|111663.8|111613.8|111664|111614|111664.5|111614.5|111662.1|111612.1|10
1731562420000|2024-11-14 05:33:40|111664.1|111614.1|111664|111614|111664.1|111614.1|111664|111614|2
1731562430000|2024-11-14 05:33:50|111663.4|111613.4|111665.7|111615.7|111665.9|111615.9|111659.7|111609.7|11
1731562440000|2024-11-14 05:34:00|111666.2|111616.2|111665.3|111615.3|111666.4|111616.4|111665.3|111615.3|4
1731562450000|2024-11-14 05:34:10|111664.7|111614.7|111660.9|111610.9|111664.7|111614.7|111659.1|111609.1|8
1731562460000|2024-11-14 05:34:20|111660.8|111610.8|111654.2|111604.2|111660.8|111610.8|111654.2|111604.2|4
1731562470000|2024-11-14 05:34:30|111654.1|111604.1|111661.3|111611.3|111662.3|111612.3|111654|111604|8
1731562480000|2024-11-14 05:34:40|111661.7|111611.7|111663|111613|111663|111613|111661.7|111611.7|4
1731562490000|2024-11-14 05:34:50|111662.9|111612.9|111662.8|111612.8|111662.9|111612.9|111658.9|111608.9|9
1731562500000|2024-11-14 05:35:00|111664.6|111614.6|111665.8|111615.8|111666.4|111616.4|111663.9|111613.9|11
1731562510000|2024-11-14 05:35:10|111665.2|111615.2|111660|111610|111665.2|111615.2|111657.2|111607.2|10
1731562520000|2024-11-14 05:35:20|111659.8|111609.8|111660.9|111610.9|111661.7|111611.7|111659.8|111609.8|8
1731562530000|2024-11-14 05:35:30|111659.2|111609.2|111660.7|111610.7|111661.1|111611.1|111657.7|111607.7|6
1731562540000|2024-11-14 05:35:40|111660.8|111610.8|111660.9|111610.9|111660.9|111610.9|111660.8|111610.8|2
1731562550000|2024-11-14 05:35:50|111660.8|111610.8|111660.8|111610.8|111660.8|111610.8|111660.8|111610.8|1
1731562560000|2024-11-14 05:36:00|111660.7|111610.7|111661.6|111611.6|111661.6|111611.6|111658.1|111608.1|11
1731562570000|2024-11-14 05:36:10|111661.4|111611.4|111661.5|111611.5|111661.6|111611.6|111661.4|111611.4|4
1731562580000|2024-11-14 05:36:20|111659.7|111609.7|111656.3|111606.3|111659.7|111609.7|111656.3|111606.3|5
1731562590000|2024-11-14 05:36:30|111656.4|111606.4|111656.3|111606.3|111656.4|111606.4|111656.2|111606.2|3
1731562600000|2024-11-14 05:36:40|111656.2|111606.2|111656.2|111606.2|111656.2|111606.2|111656.2|111606.2|1
1731562610000|2024-11-14 05:36:50|111654.6|111604.6|111649.6|111599.6|111654.6|111604.6|111648|111598|10
1731562620000|2024-11-14 05:37:00|111649.2|111599.2|111647.7|111597.7|111649.3|111599.3|111643.7|111593.7|13
1731562630000|2024-11-14 05:37:10|111647.8|111597.8|111648.5|111598.5|111648.6|111598.6|111647.8|111597.8|4
1731562640000|2024-11-14 05:37:20|111648.3|111598.3|111648.4|111598.4|111648.4|111598.4|111648.3|111598.3|2
1731562650000|2024-11-14 05:37:30|111646.7|111596.7|111651|111601|111651|111601|111646.7|111596.7|7
1731562660000|2024-11-14 05:37:40|111652.3|111602.3|111647.2|111597.2|111655|111605|111647.1|111597.1|12
1731562670000|2024-11-14 05:37:50|111646.8|111596.8|111641.9|111591.9|111647|111597|111641.9|111591.9|8
1731562680000|2024-11-14 05:38:00|111641.5|111591.5|111644.1|111594.1|111648.6|111598.6|111641.5|111591.5|18
1731562690000|2024-11-14 05:38:10|111644.4|111594.4|111648|111598|111648|111598|111644.4|111594.4|4
1731562700000|2024-11-14 05:38:20|111648.1|111598.1|111649|111599|111650.2|111600.2|111646.2|111596.2|6
1731562710000|2024-11-14 05:38:30|111649.1|111599.1|111642.4|111592.4|111650.2|111600.2|111642.4|111592.4|12
1731562720000|2024-11-14 05:38:40|111642.9|111592.9|111631.3|111581.3|111642.9|111592.9|111630.5|111580.5|14
1731562730000|2024-11-14 05:38:50|111631.2|111581.2|111628.6|111578.6|111633.6|111583.6|111628|111578|12
1731562740000|2024-11-14 05:39:00|111629.7|111579.7|111632|111582|111635.2|111585.2|111629.7|111579.7|9
1731562750000|2024-11-14 05:39:10|111632.6|111582.6|111627.4|111577.4|111632.8|111582.8|111627.4|111577.4|7
1731562760000|2024-11-14 05:39:20|111625.8|111575.8|111612.8|111562.8|111625.8|111575.8|111612.8|111562.8|24
1731562770000|2024-11-14 05:39:30|111611.2|111561.2|111610.5|111560.5|111614.5|111564.5|111606.5|111556.5|19
1731562780000|2024-11-14 05:39:40|111613.5|111563.5|111616.7|111566.7|111621.6|111571.6|111612.1|111562.1|30
1731562790000|2024-11-14 05:39:50|111615.5|111565.5|111614.5|111564.5|111616.4|111566.4|111609.7|111559.7|20
1731562800000|2024-11-14 05:40:00|111613.1|111563.1|111618|111568|111621.6|111571.6|111611.4|111561.4|20
1731562810000|2024-11-14 05:40:10|111618.1|111568.1|111618.4|111568.4|111621.6|111571.6|111617.9|111567.9|6
1731562820000|2024-11-14 05:40:20|111620|111570|111627.7|111577.7|111632.2|111582.2|111620|111570|17
1731562830000|2024-11-14 05:40:30|111627.8|111577.8|111622.3|111572.3|111627.8|111577.8|111622.3|111572.3|6
1731562840000|2024-11-14 05:40:40|111620.4|111570.4|111611.6|111561.6|111620.4|111570.4|111608.2|111558.2|13
1731562850000|2024-11-14 05:40:50|111612.4|111562.4|111613.3|111563.3|111615.2|111565.2|111612.4|111562.4|5
1731562860000|2024-11-14 05:41:00|111611.5|111561.5|111608.3|111558.3|111611.5|111561.5|111604.3|111554.3|18
1731562870000|2024-11-14 05:41:10|111607.1|111557.1|111596.8|111546.8|111607.3|111557.3|111593.7|111543.7|24
1731562880000|2024-11-14 05:41:20|111592|111542|111594.9|111544.9|111596.6|111546.6|111587.3|111537.3|12
1731562890000|2024-11-14 05:41:30|111597.5|111547.5|111600.3|111550.3|111602.5|111552.5|111595.9|111545.9|21
1731562900000|2024-11-14 05:41:40|111598.9|111548.9|111609.4|111559.4|111610.7|111560.7|111595.9|111545.9|35
1731562910000|2024-11-14 05:41:50|111610|111560|111612.7|111562.7|111612.9|111562.9|111610|111560|5
1731562920000|2024-11-14 05:42:00|111613.8|111563.8|111616.4|111566.4|111617.4|111567.4|111611.4|111561.4|27
1731562930000|2024-11-14 05:42:10|111617.6|111567.6|111612.4|111562.4|111617.6|111567.6|111610.9|111560.9|15
1731562940000|2024-11-14 05:42:20|111610.5|111560.5|111616|111566|111618.1|111568.1|111610.5|111560.5|23
1731562950000|2024-11-14 05:42:30|111617.4|111567.4|111618.4|111568.4|111618.4|111568.4|111616.6|111566.6|6
1731562960000|2024-11-14 05:42:40|111618.6|111568.6|111617.7|111567.7|111620|111570|111613.7|111563.7|23
1731562970000|2024-11-14 05:42:50|111618.2|111568.2|111610.4|111560.4|111618.2|111568.2|111606|111556|12
1731562980000|2024-11-14 05:43:00|111610|111560|111607.7|111557.7|111613.1|111563.1|111607.7|111557.7|13
1731562990000|2024-11-14 05:43:10|111609.7|111559.7|111615.5|111565.5|111615.5|111565.5|111609.7|111559.7|12
1731563000000|2024-11-14 05:43:20|111613.9|111563.9|111607.9|111557.9|111613.9|111563.9|111603.2|111553.2|20
1731563010000|2024-11-14 05:43:30|111608|111558|111613.7|111563.7|111617|111567|111608|111558|20
1731563020000|2024-11-14 05:43:40|111614.1|111564.1|111620.3|111570.3|111621.2|111571.2|111611.6|111561.6|29
1731563030000|2024-11-14 05:43:50|111617.4|111567.4|111619.7|111569.7|111623.7|111573.7|111614.8|111564.8|18
1731563040000|2024-11-14 05:44:00|111620|111570|111620.7|111570.7|111621.1|111571.1|111620|111570|7
1731563050000|2024-11-14 05:44:10|111617.2|111567.2|111618.5|111568.5|111619.1|111569.1|111616.5|111566.5|6
1731563060000|2024-11-14 05:44:20|111620.7|111570.7|111616.8|111566.8|111628.4|111578.4|111614|111564|27
1731563070000|2024-11-14 05:44:30|111618.2|111568.2|111615.3|111565.3|111618.6|111568.6|111613.9|111563.9|22
1731563080000|2024-11-14 05:44:40|111613.1|111563.1|111609.2|111559.2|111615.1|111565.1|111605.1|111555.1|37
1731563090000|2024-11-14 05:44:50|111606.6|111556.6|111610.1|111560.1|111610.5|111560.5|111603.3|111553.3|38
1731563100000|2024-11-14 05:45:00|111607.5|111557.5|111611|111561|111616.9|111566.9|111607|111557|23
1731563110000|2024-11-14 05:45:10|111613.4|111563.4|111615.8|111565.8|111619.9|111569.9|111611|111561|28
1731563120000|2024-11-14 05:45:20|111617.4|111567.4|111618.6|111568.6|111624.8|111574.8|111615.9|111565.9|29
1731563130000|2024-11-14 05:45:30|111622.3|111572.3|111626.5|111576.5|111628.5|111578.5|111619.7|111569.7|23
1731563140000|2024-11-14 05:45:40|111626.7|111576.7|111619.5|111569.5|111626.7|111576.7|111619.5|111569.5|5
1731563150000|2024-11-14 05:45:50|111621.6|111571.6|111623.2|111573.2|111624|111574|111618.5|111568.5|15
1731563160000|2024-11-14 05:46:00|111618.5|111568.5|111615.2|111565.2|111618.5|111568.5|111614.9|111564.9|8
1731563170000|2024-11-14 05:46:10|111613|111563|111614.6|111564.6|111614.6|111564.6|111612.6|111562.6|4
1731563180000|2024-11-14 05:46:20|111614.5|111564.5|111625|111575|111626.6|111576.6|111614.5|111564.5|29
1731563190000|2024-11-14 05:46:30|111626.9|111576.9|111633|111583|111633.6|111583.6|111625.7|111575.7|20
1731563200000|2024-11-14 05:46:40|111631.4|111581.4|111628|111578|111631.4|111581.4|111626.3|111576.3|14
1731563210000|2024-11-14 05:46:50|111628.1|111578.1|111630.1|111580.1|111633.5|111583.5|111626.7|111576.7|7
1731563220000|2024-11-14 05:47:00|111631|111581|111629.8|111579.8|111632.4|111582.4|111629.4|111579.4|15
1731563230000|2024-11-14 05:47:10|111630|111580|111630.8|111580.8|111634.1|111584.1|111626|111576|11
1731563240000|2024-11-14 05:47:20|111631.6|111581.6|111631.8|111581.8|111633.2|111583.2|111629.7|111579.7|9
1731563250000|2024-11-14 05:47:30|111632.2|111582.2|111627.5|111577.5|111634.3|111584.3|111627.5|111577.5|18
1731563260000|2024-11-14 05:47:40|111629.9|111579.9|111627.5|111577.5|111629.9|111579.9|111627.2|111577.2|5
1731563270000|2024-11-14 05:47:50|111624.5|111574.5|111616.6|111566.6|111624.5|111574.5|111615.1|111565.1|11
1731563280000|2024-11-14 05:48:00|111616.5|111566.5|111614.4|111564.4|111616.5|111566.5|111614.3|111564.3|7
1731563290000|2024-11-14 05:48:10|111612.8|111562.8|111612.9|111562.9|111613.1|111563.1|111612.8|111562.8|5
1731563300000|2024-11-14 05:48:20|111613.1|111563.1|111613.6|111563.6|111614|111564|111613|111563|6
1731563320000|2024-11-14 05:48:40|111615.4|111565.4|111616.7|111566.7|111618.4|111568.4|111614.8|111564.8|10
1731563330000|2024-11-14 05:48:50|111616.6|111566.6|111613.3|111563.3|111616.8|111566.8|111613.3|111563.3|5
1731563340000|2024-11-14 05:49:00|111612.3|111562.3|111611.9|111561.9|111614.1|111564.1|111611.3|111561.3|8
1731563350000|2024-11-14 05:49:10|111612|111562|111617.6|111567.6|111617.6|111567.6|111611.7|111561.7|9
1731563360000|2024-11-14 05:49:20|111617.4|111567.4|111622.9|111572.9|111623.4|111573.4|111617.4|111567.4|12
1731563370000|2024-11-14 05:49:30|111623|111573|111617.4|111567.4|111623|111573|111611.2|111561.2|14
1731563380000|2024-11-14 05:49:40|111615.7|111565.7|111613.8|111563.8|111616.7|111566.7|111613.2|111563.2|7
1731563390000|2024-11-14 05:49:50|111614.4|111564.4|111621.9|111571.9|111621.9|111571.9|111613.1|111563.1|9
1731563400000|2024-11-14 05:50:00|111622|111572|111617.9|111567.9|111623.2|111573.2|111617.9|111567.9|15
1731563410000|2024-11-14 05:50:10|111616.9|111566.9|111615.5|111565.5|111616.9|111566.9|111611.4|111561.4|9
1731563420000|2024-11-14 05:50:20|111615|111565|111612.5|111562.5|111615.3|111565.3|111612.5|111562.5|5
1731563430000|2024-11-14 05:50:30|111612.4|111562.4|111617.5|111567.5|111617.5|111567.5|111612.4|111562.4|4
1731563440000|2024-11-14 05:50:40|111617.3|111567.3|111618.4|111568.4|111618.4|111568.4|111614.7|111564.7|8
1731563450000|2024-11-14 05:50:50|111616.5|111566.5|111622.4|111572.4|111622.4|111572.4|111613|111563|12
1731563460000|2024-11-14 05:51:00|111620.9|111570.9|111623.9|111573.9|111629|111579|111620.9|111570.9|27
1731563470000|2024-11-14 05:51:10|111622.2|111572.2|111622.3|111572.3|111624|111574|111618.6|111568.6|14
1731563480000|2024-11-14 05:51:20|111621.9|111571.9|111621.7|111571.7|111622.9|111572.9|111617.6|111567.6|16
1731563490000|2024-11-14 05:51:30|111622.1|111572.1|111620.5|111570.5|111622.2|111572.2|111617|111567|10
1731563500000|2024-11-14 05:51:40|111622|111572|111623.5|111573.5|111623.6|111573.6|111622|111572|3
1731563510000|2024-11-14 05:51:50|111622.6|111572.6|111620.4|111570.4|111622.6|111572.6|111618.7|111568.7|5
1731563520000|2024-11-14 05:52:00|111620.3|111570.3|111629.5|111579.5|111629.5|111579.5|111615.6|111565.6|19
1731563530000|2024-11-14 05:52:10|111633|111583|111629.4|111579.4|111634.6|111584.6|111625.5|111575.5|14
1731563540000|2024-11-14 05:52:20|111629.5|111579.5|111632.7|111582.7|111632.8|111582.8|111629.5|111579.5|9
1731563550000|2024-11-14 05:52:30|111632.5|111582.5|111623.6|111573.6|111632.7|111582.7|111621.8|111571.8|12
1731563560000|2024-11-14 05:52:40|111623.5|111573.5|111624.8|111574.8|111625.4|111575.4|111623.5|111573.5|5
1731563570000|2024-11-14 05:52:50|111624.9|111574.9|111618.5|111568.5|111624.9|111574.9|111618.5|111568.5|10
1731563580000|2024-11-14 05:53:00|111617.3|111567.3|111608.9|111558.9|111617.3|111567.3|111606.5|111556.5|16
1731563590000|2024-11-14 05:53:10|111609|111559|111609|111559|111609|111559|111608.9|111558.9|3
1731563600000|2024-11-14 05:53:20|111608.6|111558.6|111616.8|111566.8|111616.8|111566.8|111608.6|111558.6|10
1731563610000|2024-11-14 05:53:30|111616.9|111566.9|111615.9|111565.9|111622|111572|111615.9|111565.9|15
1731563620000|2024-11-14 05:53:40|111615.8|111565.8|111614|111564|111615.9|111565.9|111614|111564|6
1731563630000|2024-11-14 05:53:50|111614.6|111564.6|111614.3|111564.3|111614.6|111564.6|111614.3|111564.3|4
1731563640000|2024-11-14 05:54:00|111616|111566|111621|111571|111627.3|111577.3|111616|111566|12
1731563650000|2024-11-14 05:54:10|111620.9|111570.9|111621|111571|111621|111571|111620.9|111570.9|2
1731563660000|2024-11-14 05:54:20|111620.9|111570.9|111622.5|111572.5|111628.8|111578.8|111620.9|111570.9|13
1731563670000|2024-11-14 05:54:30|111625.4|111575.4|111623.7|111573.7|111627.6|111577.6|111621.2|111571.2|17
1731563680000|2024-11-14 05:54:40|111623.5|111573.5|111615.7|111565.7|111623.7|111573.7|111615.2|111565.2|11
1731563690000|2024-11-14 05:54:50|111617.3|111567.3|111614.4|111564.4|111619.3|111569.3|111614.4|111564.4|11
1731563700000|2024-11-14 05:55:00|111616.8|111566.8|111613.3|111563.3|111616.8|111566.8|111611.3|111561.3|16
1731563710000|2024-11-14 05:55:10|111613.1|111563.1|111613.8|111563.8|111613.9|111563.9|111611.2|111561.2|9
1731563720000|2024-11-14 05:55:20|111613.7|111563.7|111607.8|111557.8|111613.7|111563.7|111607.8|111557.8|6
1731563730000|2024-11-14 05:55:30|111607.7|111557.7|111602.2|111552.2|111607.7|111557.7|111599.9|111549.9|16
1731563740000|2024-11-14 05:55:40|111600.4|111550.4|111600.9|111550.9|111602.5|111552.5|111596.9|111546.9|16
1731563750000|2024-11-14 05:55:50|111601.2|111551.2|111606.9|111556.9|111606.9|111556.9|111600.3|111550.3|5
1731563760000|2024-11-14 05:56:00|111607.2|111557.2|111601.3|111551.3|111609.7|111559.7|111601.3|111551.3|9
1731563770000|2024-11-14 05:56:10|111602.3|111552.3|111601.3|111551.3|111602.9|111552.9|111601.3|111551.3|5
1731563780000|2024-11-14 05:56:20|111599.1|111549.1|111603.4|111553.4|111603.4|111553.4|111599.1|111549.1|6
1731563790000|2024-11-14 05:56:30|111604|111554|111608.2|111558.2|111608.2|111558.2|111601.2|111551.2|13
1731563800000|2024-11-14 05:56:40|111606.6|111556.6|111604.7|111554.7|111606.7|111556.7|111604.4|111554.4|8
1731563810000|2024-11-14 05:56:50|111603.1|111553.1|111602.2|111552.2|111604.8|111554.8|111600.1|111550.1|8
1731563820000|2024-11-14 05:57:00|111602.3|111552.3|111600.1|111550.1|111603.6|111553.6|111596.7|111546.7|12
1731563830000|2024-11-14 05:57:10|111600|111550|111595.6|111545.6|111600.5|111550.5|111595.6|111545.6|9
1731563840000|2024-11-14 05:57:20|111596|111546|111591.1|111541.1|111596|111546|111586.5|111536.5|16
1731563850000|2024-11-14 05:57:30|111588.1|111538.1|111593.2|111543.2|111595.4|111545.4|111586.8|111536.8|15
1731563860000|2024-11-14 05:57:40|111595.3|111545.3|111602.5|111552.5|111602.5|111552.5|111592.2|111542.2|17
1731563870000|2024-11-14 05:57:50|111601.1|111551.1|111602.1|111552.1|111602.5|111552.5|111601.1|111551.1|5
1731563880000|2024-11-14 05:58:00|111602.2|111552.2|111601.9|111551.9|111604.5|111554.5|111601.9|111551.9|8
1731563890000|2024-11-14 05:58:10|111602.1|111552.1|111600.5|111550.5|111602.1|111552.1|111600.5|111550.5|4
1731563900000|2024-11-14 05:58:20|111602.8|111552.8|111602.8|111552.8|111602.9|111552.9|111602.8|111552.8|3
1731563910000|2024-11-14 05:58:30|111602.9|111552.9|111591.4|111541.4|111602.9|111552.9|111591.4|111541.4|12
1731563920000|2024-11-14 05:58:40|111594.2|111544.2|111591.7|111541.7|111594.3|111544.3|111591.7|111541.7|9
1731563930000|2024-11-14 05:58:50|111591.6|111541.6|111591.6|111541.6|111591.6|111541.6|111591.2|111541.2|3
1731563940000|2024-11-14 05:59:00|111593.8|111543.8|111589.1|111539.1|111593.8|111543.8|111588|111538|10
1731563950000|2024-11-14 05:59:10|111586.2|111536.2|111588.4|111538.4|111592.8|111542.8|111586.2|111536.2|30
1731563960000|2024-11-14 05:59:20|111591|111541|111588.8|111538.8|111591.4|111541.4|111588.4|111538.4|9
1731563970000|2024-11-14 05:59:30|111588.7|111538.7|111591.7|111541.7|111591.8|111541.8|111588|111538|13
1731563980000|2024-11-14 05:59:40|111592|111542|111590.4|111540.4|111592|111542|111589.4|111539.4|4
1731563990000|2024-11-14 05:59:50|111589.7|111539.7|111581.2|111531.2|111589.7|111539.7|111578.3|111528.3|19
1731564000000|2024-11-14 06:00:00|111579.8|111529.8|111586.8|111536.8|111595.1|111545.1|111579.8|111529.8|31
1731564010000|2024-11-14 06:00:10|111588.8|111538.8|111590.3|111540.3|111591.7|111541.7|111587.1|111537.1|17
1731564020000|2024-11-14 06:00:20|111588|111538|111587|111537|111590.1|111540.1|111584.7|111534.7|18
1731564030000|2024-11-14 06:00:30|111590|111540|111603.3|111553.3|111604.7|111554.7|111590|111540|15
1731564040000|2024-11-14 06:00:40|111602.6|111552.6|111605.2|111555.2|111607.2|111557.2|111598.2|111548.2|38
1731564050000|2024-11-14 06:00:50|111603.8|111553.8|111602.7|111552.7|111607.2|111557.2|111600.8|111550.8|24
1731564060000|2024-11-14 06:01:00|111603.9|111553.9|111598.8|111548.8|111605.3|111555.3|111597.5|111547.5|18
1731564070000|2024-11-14 06:01:10|111597.2|111547.2|111598.1|111548.1|111599.1|111549.1|111592.5|111542.5|26
1731564080000|2024-11-14 06:01:20|111595.6|111545.6|111593.1|111543.1|111600|111550|111590.9|111540.9|23
1731564090000|2024-11-14 06:01:30|111591.5|111541.5|111594.7|111544.7|111597.3|111547.3|111591.2|111541.2|19
1731564100000|2024-11-14 06:01:40|111597.3|111547.3|111597|111547|111598|111548|111591.6|111541.6|17
1731564110000|2024-11-14 06:01:50|111594.6|111544.6|111584.2|111534.2|111596.8|111546.8|111581.6|111531.6|11
1731564120000|2024-11-14 06:02:00|111582.6|111532.6|111587.5|111537.5|111590.3|111540.3|111582.6|111532.6|8
1731564130000|2024-11-14 06:02:10|111585.9|111535.9|111582.9|111532.9|111585.9|111535.9|111582.7|111532.7|7
1731564140000|2024-11-14 06:02:20|111581.9|111531.9|111577.9|111527.9|111581.9|111531.9|111577.9|111527.9|4
1731564150000|2024-11-14 06:02:30|111576.3|111526.3|111572.7|111522.7|111580.9|111530.9|111572.7|111522.7|12
1731564160000|2024-11-14 06:02:40|111573|111523|111557.8|111507.8|111573.8|111523.8|111556.5|111506.5|20
1731564170000|2024-11-14 06:02:50|111556.1|111506.1|111555.4|111505.4|111556.1|111506.1|111552|111502|8
1731564180000|2024-11-14 06:03:00|111560.5|111510.5|111565.4|111515.4|111566.5|111516.5|111557.6|111507.6|30
1731564190000|2024-11-14 06:03:10|111561.6|111511.6|111567.3|111517.3|111567.7|111517.7|111555.5|111505.5|28
1731564200000|2024-11-14 06:03:20|111566.7|111516.7|111567.6|111517.6|111571.6|111521.6|111566.3|111516.3|16
1731564210000|2024-11-14 06:03:30|111565.2|111515.2|111551.4|111501.4|111566|111516|111551.4|111501.4|13
1731564220000|2024-11-14 06:03:40|111549.8|111499.8|111548.8|111498.8|111550.6|111500.6|111539.6|111489.6|20
1731564230000|2024-11-14 06:03:50|111548.6|111498.6|111549|111499|111549.8|111499.8|111543.2|111493.2|15
1731564240000|2024-11-14 06:04:00|111547.2|111497.2|111546.5|111496.5|111551.6|111501.6|111542.4|111492.4|17
1731564250000|2024-11-14 06:04:10|111545.2|111495.2|111547.9|111497.9|111553.2|111503.2|111545.2|111495.2|12
1731564260000|2024-11-14 06:04:20|111546.3|111496.3|111544.8|111494.8|111547.6|111497.6|111543.4|111493.4|11
1731564270000|2024-11-14 06:04:30|111544.9|111494.9|111539.2|111489.2|111548.7|111498.7|111539.2|111489.2|12
1731564280000|2024-11-14 06:04:40|111538.8|111488.8|111534.8|111484.8|111542.5|111492.5|111534.8|111484.8|8
1731564290000|2024-11-14 06:04:50|111535.9|111485.9|111549.3|111499.3|111552.7|111502.7|111535.9|111485.9|12
1731564300000|2024-11-14 06:05:00|111549.5|111499.5|111547.8|111497.8|111550.1|111500.1|111545|111495|13
1731564310000|2024-11-14 06:05:10|111543.8|111493.8|111543.9|111493.9|111547.9|111497.9|111543.5|111493.5|10
1731564320000|2024-11-14 06:05:20|111542.3|111492.3|111541.9|111491.9|111542.3|111492.3|111541.9|111491.9|3
1731564330000|2024-11-14 06:05:30|111543.5|111493.5|111546.2|111496.2|111547.6|111497.6|111543.5|111493.5|6
1731564340000|2024-11-14 06:05:40|111548.2|111498.2|111546.9|111496.9|111556|111506|111546.3|111496.3|19
1731564350000|2024-11-14 06:05:50|111547.4|111497.4|111547.6|111497.6|111548.6|111498.6|111544.6|111494.6|8
1731564360000|2024-11-14 06:06:00|111546|111496|111537|111487|111547.3|111497.3|111536|111486|15
1731564370000|2024-11-14 06:06:10|111540.6|111490.6|111550.2|111500.2|111551.5|111501.5|111539.6|111489.6|9
1731564380000|2024-11-14 06:06:20|111550.3|111500.3|111550.8|111500.8|111550.9|111500.9|111550.3|111500.3|3
1731564390000|2024-11-14 06:06:30|111550.9|111500.9|111551.4|111501.4|111555.9|111505.9|111550.9|111500.9|8
1731564400000|2024-11-14 06:06:40|111551.2|111501.2|111536.9|111486.9|111551.2|111501.2|111533.7|111483.7|10
1731564410000|2024-11-14 06:06:50|111535.2|111485.2|111528.9|111478.9|111535.2|111485.2|111521.5|111471.5|34
1731564420000|2024-11-14 06:07:00|111525.6|111475.6|111530.5|111480.5|111530.8|111480.8|111525.5|111475.5|17
1731564430000|2024-11-14 06:07:10|111530.8|111480.8|111531.3|111481.3|111532.4|111482.4|111525|111475|39
1731564440000|2024-11-14 06:07:20|111527.1|111477.1|111520.6|111470.6|111531.9|111481.9|111520|111470|23
1731564450000|2024-11-14 06:07:30|111523.6|111473.6|111519.7|111469.7|111523.8|111473.8|111518|111468|8
1731564460000|2024-11-14 06:07:40|111519.4|111469.4|111521.5|111471.5|111522.2|111472.2|111518.6|111468.6|10
1731564470000|2024-11-14 06:07:50|111521.4|111471.4|111519.2|111469.2|111525.7|111475.7|111518.1|111468.1|12
1731564480000|2024-11-14 06:08:00|111520.8|111470.8|111521.3|111471.3|111528|111478|111519.9|111469.9|20
1731564490000|2024-11-14 06:08:10|111519.5|111469.5|111518.5|111468.5|111520.5|111470.5|111515.8|111465.8|14
1731564500000|2024-11-14 06:08:20|111515.7|111465.7|111517.9|111467.9|111517.9|111467.9|111515.7|111465.7|6
1731564510000|2024-11-14 06:08:30|111518.9|111468.9|111524.6|111474.6|111526.7|111476.7|111518.9|111468.9|14
1731564520000|2024-11-14 06:08:40|111524.5|111474.5|111524.5|111474.5|111524.5|111474.5|111524.5|111474.5|1
1731564530000|2024-11-14 06:08:50|111524.4|111474.4|111517.1|111467.1|111524.4|111474.4|111515.9|111465.9|8
1731564540000|2024-11-14 06:09:00|111517.4|111467.4|111520|111470|111520.7|111470.7|111514.3|111464.3|11
1731564550000|2024-11-14 06:09:10|111520.1|111470.1|111519|111469|111523|111473|111517.8|111467.8|7
1731564560000|2024-11-14 06:09:20|111520.6|111470.6|111524.8|111474.8|111525.4|111475.4|111520.6|111470.6|6
1731564570000|2024-11-14 06:09:30|111524.6|111474.6|111514.8|111464.8|111524.6|111474.6|111512.5|111462.5|12
1731564580000|2024-11-14 06:09:40|111513.4|111463.4|111510.7|111460.7|111514.8|111464.8|111509.1|111459.1|11
1731564590000|2024-11-14 06:09:50|111509.9|111459.9|111511.1|111461.1|111513.1|111463.1|111509.9|111459.9|6
1731564600000|2024-11-14 06:10:00|111510.5|111460.5|111503|111453|111513.1|111463.1|111502.8|111452.8|17
1731564610000|2024-11-14 06:10:10|111509.6|111459.6|111502.8|111452.8|111510.5|111460.5|111502.4|111452.4|28
1731564620000|2024-11-14 06:10:20|111504.1|111454.1|111504.8|111454.8|111508.6|111458.6|111500.1|111450.1|13
1731564630000|2024-11-14 06:10:30|111504|111454|111502.4|111452.4|111508|111458|111492.9|111442.9|23
1731564640000|2024-11-14 06:10:40|111498.2|111448.2|111505.8|111455.8|111510.5|111460.5|111498.2|111448.2|19
1731564650000|2024-11-14 06:10:50|111500|111450|111502.9|111452.9|111508.8|111458.8|111497.3|111447.3|25
1731564660000|2024-11-14 06:11:00|111499.1|111449.1|111517.7|111467.7|111518.7|111468.7|111499.1|111449.1|20
1731564670000|2024-11-14 06:11:10|111519|111469|111521.2|111471.2|111521.2|111471.2|111518.6|111468.6|7
1731564680000|2024-11-14 06:11:20|111516.6|111466.6|111517.8|111467.8|111520.4|111470.4|111516.6|111466.6|17
1731564690000|2024-11-14 06:11:30|111518.8|111468.8|111521.2|111471.2|111523.4|111473.4|111513.9|111463.9|11
1731564700000|2024-11-14 06:11:40|111518.6|111468.6|111509.8|111459.8|111518.6|111468.6|111509.8|111459.8|9
1731564710000|2024-11-14 06:11:50|111509.9|111459.9|111518.7|111468.7|111518.7|111468.7|111509.8|111459.8|9
1731564720000|2024-11-14 06:12:00|111519.7|111469.7|111520|111470|111520.2|111470.2|111519.6|111469.6|5
1731564730000|2024-11-14 06:12:10|111520.1|111470.1|111527.9|111477.9|111529.4|111479.4|111520.1|111470.1|14
1731564740000|2024-11-14 06:12:20|111526.9|111476.9|111529.7|111479.7|111529.7|111479.7|111521.4|111471.4|16
1731564750000|2024-11-14 06:12:30|111529.1|111479.1|111521.7|111471.7|111529.1|111479.1|111518.1|111468.1|23
1731564760000|2024-11-14 06:12:40|111519.3|111469.3|111521.1|111471.1|111523.1|111473.1|111518.8|111468.8|20
1731564770000|2024-11-14 06:12:50|111520.1|111470.1|111495.6|111445.6|111520.1|111470.1|111495.6|111445.6|30
1731564780000|2024-11-14 06:13:00|111496.9|111446.9|111499.9|111449.9|111508.1|111458.1|111494.1|111444.1|35
1731564790000|2024-11-14 06:13:10|111498|111448|111502.1|111452.1|111503.7|111453.7|111495.7|111445.7|35
1731564800000|2024-11-14 06:13:20|111497.9|111447.9|111503.2|111453.2|111508.9|111458.9|111497.9|111447.9|22
1731564810000|2024-11-14 06:13:30|111507|111457|111502.9|111452.9|111507|111457|111502.7|111452.7|5
1731564820000|2024-11-14 06:13:40|111503.1|111453.1|111508.5|111458.5|111513.3|111463.3|111503.1|111453.1|15
1731564830000|2024-11-14 06:13:50|111509.7|111459.7|111508.9|111458.9|111513.2|111463.2|111505.2|111455.2|13
1731564840000|2024-11-14 06:14:00|111507.5|111457.5|111503.1|111453.1|111512|111462|111503.1|111453.1|17
1731564850000|2024-11-14 06:14:10|111507.1|111457.1|111522.6|111472.6|111526.8|111476.8|111507.1|111457.1|24
1731564860000|2024-11-14 06:14:20|111522.4|111472.4|111525|111475|111525.8|111475.8|111521.7|111471.7|21
1731564870000|2024-11-14 06:14:30|111522.2|111472.2|111519.8|111469.8|111525.4|111475.4|111518.1|111468.1|18
1731564880000|2024-11-14 06:14:40|111524.3|111474.3|111522.6|111472.6|111526.4|111476.4|111520.8|111470.8|14
1731564890000|2024-11-14 06:14:50|111525.4|111475.4|111526.9|111476.9|111530.5|111480.5|111524.2|111474.2|24
1731564900000|2024-11-14 06:15:00|111525|111475|111525|111475|111530.8|111480.8|111518.8|111468.8|11
1731564910000|2024-11-14 06:15:10|111525.5|111475.5|111521.6|111471.6|111527.3|111477.3|111521.6|111471.6|6
1731564920000|2024-11-14 06:15:20|111525.2|111475.2|111523.6|111473.6|111525.2|111475.2|111521.2|111471.2|8
1731564930000|2024-11-14 06:15:30|111523.4|111473.4|111520.4|111470.4|111523.6|111473.6|111518.1|111468.1|11
1731564940000|2024-11-14 06:15:40|111520|111470|111524.1|111474.1|111527.8|111477.8|111520|111470|8
1731564950000|2024-11-14 06:15:50|111520.4|111470.4|111518.9|111468.9|111521.5|111471.5|111518.9|111468.9|4
1731564960000|2024-11-14 06:16:00|111519.4|111469.4|111514.4|111464.4|111519.4|111469.4|111510.4|111460.4|14
1731564970000|2024-11-14 06:16:10|111514.8|111464.8|111515.3|111465.3|111515.3|111465.3|111514.7|111464.7|5
1731564980000|2024-11-14 06:16:20|111515.2|111465.2|111517.4|111467.4|111517.4|111467.4|111515.2|111465.2|5
1731564990000|2024-11-14 06:16:30|111517.2|111467.2|111518.6|111468.6|111519.3|111469.3|111517.2|111467.2|6
1731565000000|2024-11-14 06:16:40|111516.6|111466.6|111500.1|111450.1|111516.6|111466.6|111499|111449|20
1731565010000|2024-11-14 06:16:50|111499.9|111449.9|111503.1|111453.1|111505.3|111455.3|111499.7|111449.7|14
1731565020000|2024-11-14 06:17:00|111503|111453|111500.2|111450.2|111503|111453|111499.8|111449.8|14
1731565030000|2024-11-14 06:17:10|111500.3|111450.3|111502|111452|111504.3|111454.3|111499.9|111449.9|8
1731565040000|2024-11-14 06:17:20|111503|111453|111503.4|111453.4|111507|111457|111502.8|111452.8|5
1731565050000|2024-11-14 06:17:30|111502.8|111452.8|111506.3|111456.3|111509.5|111459.5|111502.8|111452.8|13
1731565060000|2024-11-14 06:17:40|111507.6|111457.6|111507|111457|111510.2|111460.2|111507|111457|16
1731565070000|2024-11-14 06:17:50|111508.9|111458.9|111509.4|111459.4|111511.9|111461.9|111508.7|111458.7|8
1731565080000|2024-11-14 06:18:00|111511.3|111461.3|111522.1|111472.1|111534.7|111484.7|111511.3|111461.3|15
1731565090000|2024-11-14 06:18:10|111520.5|111470.5|111513|111463|111520.5|111470.5|111508.4|111458.4|17
1731565100000|2024-11-14 06:18:20|111513.1|111463.1|111510.7|111460.7|111513.2|111463.2|111509.8|111459.8|6
1731565110000|2024-11-14 06:18:30|111509.5|111459.5|111512.1|111462.1|111512.5|111462.5|111509.5|111459.5|8
1731565120000|2024-11-14 06:18:40|111512.5|111462.5|111512.1|111462.1|111512.6|111462.6|111507.1|111457.1|13
1731565130000|2024-11-14 06:18:50|111511.5|111461.5|111518|111468|111520.4|111470.4|111511.5|111461.5|11
1731565140000|2024-11-14 06:19:00|111520.6|111470.6|111523.8|111473.8|111528|111478|111517.7|111467.7|16
1731565150000|2024-11-14 06:19:10|111521.8|111471.8|111517.5|111467.5|111521.8|111471.8|111516.7|111466.7|6
1731565160000|2024-11-14 06:19:20|111515.2|111465.2|111521.6|111471.6|111526.4|111476.4|111514.2|111464.2|18
1731565170000|2024-11-14 06:19:30|111522.1|111472.1|111520.1|111470.1|111522.1|111472.1|111520.1|111470.1|5
1731565180000|2024-11-14 06:19:40|111520.2|111470.2|111520.2|111470.2|111520.2|111470.2|111520.2|111470.2|1
1731565190000|2024-11-14 06:19:50|111520.4|111470.4|111514.4|111464.4|111520.5|111470.5|111514.4|111464.4|9
1731565200000|2024-11-14 06:20:00|111514.7|111464.7|111512.6|111462.6|111514.7|111464.7|111509.9|111459.9|6
1731565210000|2024-11-14 06:20:10|111510.9|111460.9|111514.2|111464.2|111516.7|111466.7|111510.9|111460.9|13
1731565220000|2024-11-14 06:20:20|111513.6|111463.6|111513.5|111463.5|111513.6|111463.6|111510.4|111460.4|8
1731565230000|2024-11-14 06:20:30|111511.6|111461.6|111508.9|111458.9|111511.6|111461.6|111508.9|111458.9|5
1731565240000|2024-11-14 06:20:40|111510.4|111460.4|111510.5|111460.5|111513.2|111463.2|111510.4|111460.4|12
1731565250000|2024-11-14 06:20:50|111513.8|111463.8|111517.9|111467.9|111520.7|111470.7|111510.9|111460.9|12
1731565260000|2024-11-14 06:21:00|111519.9|111469.9|111525.7|111475.7|111532.2|111482.2|111519.9|111469.9|33
1731565270000|2024-11-14 06:21:10|111530.3|111480.3|111528.3|111478.3|111537.8|111487.8|111525.2|111475.2|27
1731565280000|2024-11-14 06:21:20|111525|111475|111536.1|111486.1|111536.4|111486.4|111525|111475|16
1731565290000|2024-11-14 06:21:30|111536.8|111486.8|111536.9|111486.9|111537.9|111487.9|111535.8|111485.8|7
1731565300000|2024-11-14 06:21:40|111537.9|111487.9|111536.4|111486.4|111539.6|111489.6|111534.5|111484.5|18
1731565310000|2024-11-14 06:21:50|111536.7|111486.7|111529.7|111479.7|111536.7|111486.7|111525.5|111475.5|13
1731565320000|2024-11-14 06:22:00|111533.9|111483.9|111541.7|111491.7|111542.9|111492.9|111527.7|111477.7|20
1731565330000|2024-11-14 06:22:10|111540.5|111490.5|111536.8|111486.8|111542.7|111492.7|111536.8|111486.8|18
1731565340000|2024-11-14 06:22:20|111532.4|111482.4|111537.9|111487.9|111540|111490|111532.4|111482.4|9
1731565350000|2024-11-14 06:22:30|111532.7|111482.7|111537.5|111487.5|111539.3|111489.3|111530.4|111480.4|24
1731565360000|2024-11-14 06:22:40|111533.9|111483.9|111539.8|111489.8|111539.8|111489.8|111532.2|111482.2|17
1731565370000|2024-11-14 06:22:50|111543.8|111493.8|111538.1|111488.1|111543.8|111493.8|111532.2|111482.2|25
1731565380000|2024-11-14 06:23:00|111540.3|111490.3|111540.4|111490.4|111541.9|111491.9|111537.2|111487.2|17
1731565390000|2024-11-14 06:23:10|111539.5|111489.5|111540.6|111490.6|111540.6|111490.6|111537.5|111487.5|11
1731565400000|2024-11-14 06:23:20|111540.5|111490.5|111538.3|111488.3|111540.5|111490.5|111531.9|111481.9|12
1731565410000|2024-11-14 06:23:30|111539.5|111489.5|111533|111483|111539.5|111489.5|111532.9|111482.9|5
1731565420000|2024-11-14 06:23:40|111532.1|111482.1|111510.4|111460.4|111532.1|111482.1|111507.3|111457.3|23
1731565430000|2024-11-14 06:23:50|111510.7|111460.7|111510.1|111460.1|111510.7|111460.7|111509.8|111459.8|6
1731565440000|2024-11-14 06:24:00|111512.5|111462.5|111511.1|111461.1|111513.6|111463.6|111509.4|111459.4|9
1731565450000|2024-11-14 06:24:10|111509.5|111459.5|111510.2|111460.2|111513.5|111463.5|111509.5|111459.5|9
1731565460000|2024-11-14 06:24:20|111511.9|111461.9|111513.5|111463.5|111518.7|111468.7|111511.7|111461.7|13
1731565470000|2024-11-14 06:24:30|111513.3|111463.3|111515|111465|111515.4|111465.4|111513.3|111463.3|6
1731565480000|2024-11-14 06:24:40|111515.1|111465.1|111519.3|111469.3|111519.3|111469.3|111514.9|111464.9|6
1731565490000|2024-11-14 06:24:50|111517|111467|111509.8|111459.8|111517|111467|111509.8|111459.8|9
1731565500000|2024-11-14 06:25:00|111511.3|111461.3|111511.5|111461.5|111515.5|111465.5|111509.6|111459.6|14
1731565510000|2024-11-14 06:25:10|111511.4|111461.4|111509.4|111459.4|111511.4|111461.4|111508.7|111458.7|7
1731565520000|2024-11-14 06:25:20|111509.1|111459.1|111509.2|111459.2|111509.2|111459.2|111508.9|111458.9|5
1731565530000|2024-11-14 06:25:30|111508.6|111458.6|111507|111457|111508.6|111458.6|111503.6|111453.6|8
1731565540000|2024-11-14 06:25:40|111509.4|111459.4|111518.8|111468.8|111521|111471|111507.1|111457.1|10
1731565550000|2024-11-14 06:25:50|111518.9|111468.9|111518.7|111468.7|111522.6|111472.6|111518.7|111468.7|7
1731565560000|2024-11-14 06:26:00|111518.9|111468.9|111519.3|111469.3|111519.3|111469.3|111512.8|111462.8|12
1731565570000|2024-11-14 06:26:10|111519.2|111469.2|111520.1|111470.1|111520.3|111470.3|111519.2|111469.2|4
1731565580000|2024-11-14 06:26:20|111520|111470|111520.6|111470.6|111520.6|111470.6|111518.5|111468.5|7
1731565590000|2024-11-14 06:26:30|111518.6|111468.6|111519.3|111469.3|111524.9|111474.9|111518.6|111468.6|7
1731565600000|2024-11-14 06:26:40|111519.2|111469.2|111519.3|111469.3|111519.3|111469.3|111519.2|111469.2|2
1731565610000|2024-11-14 06:26:50|111522.1|111472.1|111524|111474|111526.4|111476.4|111522.1|111472.1|10
1731565620000|2024-11-14 06:27:00|111524.1|111474.1|111528.7|111478.7|111538.4|111488.4|111524.1|111474.1|17
1731565630000|2024-11-14 06:27:10|111531.9|111481.9|111541|111491|111545.8|111495.8|111531.9|111481.9|20
1731565640000|2024-11-14 06:27:20|111545.4|111495.4|111550.1|111500.1|111550.7|111500.7|111542.5|111492.5|26
1731565650000|2024-11-14 06:27:30|111548.9|111498.9|111549.7|111499.7|111550.8|111500.8|111543.1|111493.1|24
1731565660000|2024-11-14 06:27:40|111550.1|111500.1|111548|111498|111550.1|111500.1|111546.1|111496.1|5
1731565670000|2024-11-14 06:27:50|111550.6|111500.6|111552.5|111502.5|111552.9|111502.9|111549.9|111499.9|10
1731565680000|2024-11-14 06:28:00|111553|111503|111551.5|111501.5|111553.1|111503.1|111550.3|111500.3|6
1731565690000|2024-11-14 06:28:10|111551.3|111501.3|111553.9|111503.9|111555.7|111505.7|111551.1|111501.1|8
1731565700000|2024-11-14 06:28:20|111554.2|111504.2|111554.1|111504.1|111554.2|111504.2|111554.1|111504.1|2
1731565710000|2024-11-14 06:28:30|111550.5|111500.5|111551.4|111501.4|111555.3|111505.3|111550.5|111500.5|5
1731565720000|2024-11-14 06:28:40|111551.8|111501.8|111551.8|111501.8|111551.8|111501.8|111548.3|111498.3|6
1731565730000|2024-11-14 06:28:50|111553.5|111503.5|111551.7|111501.7|111555.3|111505.3|111548.8|111498.8|8
1731565740000|2024-11-14 06:29:00|111554.3|111504.3|111552.3|111502.3|111555.5|111505.5|111550.6|111500.6|10
1731565750000|2024-11-14 06:29:10|111552.5|111502.5|111550.2|111500.2|111553|111503|111549.6|111499.6|6
1731565760000|2024-11-14 06:29:20|111548.5|111498.5|111549.2|111499.2|111549.5|111499.5|111545.7|111495.7|8
1731565770000|2024-11-14 06:29:30|111549.8|111499.8|111554.5|111504.5|111555.7|111505.7|111549.8|111499.8|16
1731565780000|2024-11-14 06:29:40|111554.6|111504.6|111554.6|111504.6|111554.6|111504.6|111554.3|111504.3|4
1731565790000|2024-11-14 06:29:50|111557.8|111507.8|111546.6|111496.6|111557.8|111507.8|111544.9|111494.9|11
1731565800000|2024-11-14 06:30:00|111544.7|111494.7|111531.4|111481.4|111545.3|111495.3|111522.6|111472.6|25
1731565810000|2024-11-14 06:30:10|111532.6|111482.6|111521.3|111471.3|111538.6|111488.6|111521.3|111471.3|36
1731565820000|2024-11-14 06:30:20|111525.6|111475.6|111520.3|111470.3|111527.8|111477.8|111512.8|111462.8|35
1731565830000|2024-11-14 06:30:30|111521.9|111471.9|111512.6|111462.6|111522.8|111472.8|111508.9|111458.9|54
1731565840000|2024-11-14 06:30:40|111510.2|111460.2|111528.1|111478.1|111528.1|111478.1|111499|111449|66
1731565850000|2024-11-14 06:30:50|111521.8|111471.8|111519.2|111469.2|111529.2|111479.2|111515.6|111465.6|64
1731565860000|2024-11-14 06:31:00|111524.8|111474.8|111508.1|111458.1|111524.8|111474.8|111506.1|111456.1|59
1731565870000|2024-11-14 06:31:10|111508.5|111458.5|111511.3|111461.3|111514.6|111464.6|111504.8|111454.8|58
1731565880000|2024-11-14 06:31:20|111512.7|111462.7|111507|111457|111518.1|111468.1|111506|111456|52
1731565890000|2024-11-14 06:31:30|111507.4|111457.4|111497.2|111447.2|111510.6|111460.6|111497.2|111447.2|51
1731565900000|2024-11-14 06:31:40|111501.1|111451.1|111501.4|111451.4|111502.6|111452.6|111493.4|111443.4|54
1731565910000|2024-11-14 06:31:50|111503.2|111453.2|111500.2|111450.2|111503.2|111453.2|111493.2|111443.2|46
1731565920000|2024-11-14 06:32:00|111497.4|111447.4|111499.6|111449.6|111503.5|111453.5|111491.5|111441.5|34
1731565930000|2024-11-14 06:32:10|111499.5|111449.5|111517.9|111467.9|111520|111470|111493.7|111443.7|52
1731565940000|2024-11-14 06:32:20|111519.9|111469.9|111525.5|111475.5|111527.2|111477.2|111518.5|111468.5|53
1731565950000|2024-11-14 06:32:30|111524.7|111474.7|111521.4|111471.4|111529.8|111479.8|111519.6|111469.6|64
1731565960000|2024-11-14 06:32:40|111524.1|111474.1|111522.4|111472.4|111524.9|111474.9|111514.8|111464.8|49
1731565970000|2024-11-14 06:32:50|111522.9|111472.9|111518.6|111468.6|111524.2|111474.2|111517.3|111467.3|28
1731565980000|2024-11-14 06:33:00|111516.8|111466.8|111518.7|111468.7|111524|111474|111512.2|111462.2|37
1731565990000|2024-11-14 06:33:10|111518.8|111468.8|111517.1|111467.1|111519.8|111469.8|111510.8|111460.8|40
1731566000000|2024-11-14 06:33:20|111516.7|111466.7|111518.9|111468.9|111519.1|111469.1|111512|111462|25
1731566010000|2024-11-14 06:33:30|111513.5|111463.5|111518.8|111468.8|111520.1|111470.1|111511.9|111461.9|17
1731566020000|2024-11-14 06:33:40|111520.5|111470.5|111535|111485|111537.3|111487.3|111520.3|111470.3|32
1731566030000|2024-11-14 06:33:50|111537.3|111487.3|111537.7|111487.7|111541.6|111491.6|111531.3|111481.3|33
1731566040000|2024-11-14 06:34:00|111539.7|111489.7|111525|111475|111541.1|111491.1|111522.4|111472.4|51
1731566050000|2024-11-14 06:34:10|111522.8|111472.8|111527.7|111477.7|111531.1|111481.1|111517.9|111467.9|43
1731566060000|2024-11-14 06:34:20|111528.7|111478.7|111531.4|111481.4|111535.8|111485.8|111524.1|111474.1|26
1731566070000|2024-11-14 06:34:30|111526.6|111476.6|111526.4|111476.4|111529.8|111479.8|111522.5|111472.5|28
1731566080000|2024-11-14 06:34:40|111530|111480|111518.2|111468.2|111530|111480|111518.2|111468.2|44
1731566090000|2024-11-14 06:34:50|111517|111467|111521.9|111471.9|111525.6|111475.6|111517|111467|37
1731566100000|2024-11-14 06:35:00|111521.1|111471.1|111519.6|111469.6|111527.7|111477.7|111519.6|111469.6|29
1731566110000|2024-11-14 06:35:10|111519.3|111469.3|111514.3|111464.3|111524.3|111474.3|111512.1|111462.1|25
1731566120000|2024-11-14 06:35:20|111512.6|111462.6|111511.8|111461.8|111519.2|111469.2|111508.6|111458.6|48
1731566130000|2024-11-14 06:35:30|111510.6|111460.6|111498.8|111448.8|111514|111464|111498.6|111448.6|35
1731566140000|2024-11-14 06:35:40|111495.7|111445.7|111501.2|111451.2|111501.5|111451.5|111491.9|111441.9|49
1731566150000|2024-11-14 06:35:50|111494.1|111444.1|111497.4|111447.4|111502.2|111452.2|111494.1|111444.1|44
1731566160000|2024-11-14 06:36:00|111497.8|111447.8|111503.9|111453.9|111506.1|111456.1|111488.8|111438.8|42
1731566170000|2024-11-14 06:36:10|111499.3|111449.3|111505.4|111455.4|111508|111458|111496.9|111446.9|26
1731566180000|2024-11-14 06:36:20|111500.2|111450.2|111524.4|111474.4|111525.2|111475.2|111494.3|111444.3|54
1731566190000|2024-11-14 06:36:30|111521|111471|111536.9|111486.9|111541|111491|111520.4|111470.4|48
1731566200000|2024-11-14 06:36:40|111538.1|111488.1|111540.1|111490.1|111544.1|111494.1|111534.2|111484.2|47
1731566210000|2024-11-14 06:36:50|111537.2|111487.2|111538|111488|111543|111493|111537.2|111487.2|40
1731566220000|2024-11-14 06:37:00|111540.4|111490.4|111537.1|111487.1|111548|111498|111532.2|111482.2|41
1731566230000|2024-11-14 06:37:10|111538.4|111488.4|111541|111491|111541|111491|111530.5|111480.5|34
1731566240000|2024-11-14 06:37:20|111541.9|111491.9|111543.4|111493.4|111545|111495|111532.7|111482.7|26
1731566250000|2024-11-14 06:37:30|111541.2|111491.2|111542|111492|111548.3|111498.3|111541.2|111491.2|35
1731566260000|2024-11-14 06:37:40|111543.6|111493.6|111547.8|111497.8|111548.7|111498.7|111539.7|111489.7|44
1731566270000|2024-11-14 06:37:50|111545.6|111495.6|111541.5|111491.5|111548.8|111498.8|111540.3|111490.3|24
1731566280000|2024-11-14 06:38:00|111543.5|111493.5|111543.3|111493.3|111546.2|111496.2|111538.1|111488.1|43
1731566290000|2024-11-14 06:38:10|111544.3|111494.3|111544.9|111494.9|111548|111498|111540.7|111490.7|23
1731566300000|2024-11-14 06:38:20|111544.3|111494.3|111549.6|111499.6|111549.6|111499.6|111543.9|111493.9|20
1731566310000|2024-11-14 06:38:30|111549.4|111499.4|111547.8|111497.8|111552.4|111502.4|111544.1|111494.1|35
1731566320000|2024-11-14 06:38:40|111550.2|111500.2|111545|111495|111550.2|111500.2|111540.2|111490.2|27
1731566330000|2024-11-14 06:38:50|111547.2|111497.2|111551|111501|111551.8|111501.8|111545.2|111495.2|28
1731566340000|2024-11-14 06:39:00|111548.7|111498.7|111545.2|111495.2|111552.7|111502.7|111537.4|111487.4|36
1731566350000|2024-11-14 06:39:10|111542.6|111492.6|111542.1|111492.1|111545.3|111495.3|111536.2|111486.2|39
1731566360000|2024-11-14 06:39:20|111538.5|111488.5|111537.7|111487.7|111543.6|111493.6|111533.7|111483.7|44
1731566370000|2024-11-14 06:39:30|111537.3|111487.3|111529.7|111479.7|111537.3|111487.3|111524.5|111474.5|45
1731566380000|2024-11-14 06:39:40|111530.8|111480.8|111543.3|111493.3|111543.3|111493.3|111525.9|111475.9|38
1731566390000|2024-11-14 06:39:50|111541.2|111491.2|111540.1|111490.1|111544.4|111494.4|111532.5|111482.5|25
1731566400000|2024-11-14 06:40:00|111540.3|111490.3|111522.2|111472.2|111540.3|111490.3|111516.5|111466.5|55
1731566410000|2024-11-14 06:40:10|111518.1|111468.1|111518|111468|111523.6|111473.6|111513.4|111463.4|44
1731566420000|2024-11-14 06:40:20|111519.9|111469.9|111509.7|111459.7|111524|111474|111508.9|111458.9|59
1731566430000|2024-11-14 06:40:30|111511.9|111461.9|111513.2|111463.2|111518.6|111468.6|111508.9|111458.9|58
1731566440000|2024-11-14 06:40:40|111515.2|111465.2|111517.4|111467.4|111519.9|111469.9|111509.8|111459.8|48
1731566450000|2024-11-14 06:40:50|111515.8|111465.8|111522.2|111472.2|111522.2|111472.2|111513.5|111463.5|49
1731566460000|2024-11-14 06:41:00|111523.6|111473.6|111540.3|111490.3|111542.6|111492.6|111519.8|111469.8|29
1731566470000|2024-11-14 06:41:10|111542.3|111492.3|111549.9|111499.9|111551.8|111501.8|111541.7|111491.7|41
1731566480000|2024-11-14 06:41:20|111552.1|111502.1|111548.9|111498.9|111552.1|111502.1|111544.8|111494.8|44
1731566490000|2024-11-14 06:41:30|111546|111496|111545.8|111495.8|111548|111498|111543|111493|23
1731566500000|2024-11-14 06:41:40|111548.2|111498.2|111549.1|111499.1|111552.9|111502.9|111543.6|111493.6|28
1731566510000|2024-11-14 06:41:50|111546.9|111496.9|111543.4|111493.4|111549.2|111499.2|111542.3|111492.3|24
1731566520000|2024-11-14 06:42:00|111541|111491|111526.9|111476.9|111543.4|111493.4|111519.5|111469.5|42
1731566530000|2024-11-14 06:42:10|111524.8|111474.8|111523|111473|111527.5|111477.5|111520.4|111470.4|42
1731566540000|2024-11-14 06:42:20|111525.5|111475.5|111515.5|111465.5|111527.9|111477.9|111513.1|111463.1|41
1731566550000|2024-11-14 06:42:30|111513.5|111463.5|111521.9|111471.9|111525.8|111475.8|111513.5|111463.5|39
1731566560000|2024-11-14 06:42:40|111521.3|111471.3|111523.5|111473.5|111524.7|111474.7|111517.8|111467.8|26
1731566570000|2024-11-14 06:42:50|111524.7|111474.7|111525.7|111475.7|111529.6|111479.6|111523.3|111473.3|15
1731566580000|2024-11-14 06:43:00|111525.5|111475.5|111517.2|111467.2|111527.5|111477.5|111515.2|111465.2|33
1731566590000|2024-11-14 06:43:10|111519|111469|111515.1|111465.1|111519|111469|111510|111460|40
1731566600000|2024-11-14 06:43:20|111517.3|111467.3|111517.9|111467.9|111522.5|111472.5|111512.1|111462.1|35
1731566610000|2024-11-14 06:43:30|111515.6|111465.6|111511.2|111461.2|111520.6|111470.6|111510.2|111460.2|38
1731566620000|2024-11-14 06:43:40|111513.4|111463.4|111510.4|111460.4|111518.1|111468.1|111506.1|111456.1|26
1731566630000|2024-11-14 06:43:50|111510.9|111460.9|111509.8|111459.8|111513.2|111463.2|111500.6|111450.6|53
1731566640000|2024-11-14 06:44:00|111508.4|111458.4|111508.1|111458.1|111513.4|111463.4|111502.2|111452.2|46
1731566650000|2024-11-14 06:44:10|111505.9|111455.9|111504.9|111454.9|111513.1|111463.1|111503.1|111453.1|36
1731566660000|2024-11-14 06:44:20|111503.4|111453.4|111507.8|111457.8|111510.5|111460.5|111503.1|111453.1|39
1731566670000|2024-11-14 06:44:30|111502.5|111452.5|111512|111462|111517|111467|111500.9|111450.9|42
1731566680000|2024-11-14 06:44:40|111509.8|111459.8|111511.9|111461.9|111513.9|111463.9|111506.4|111456.4|14
1731566690000|2024-11-14 06:44:50|111512|111462|111513.3|111463.3|111518.5|111468.5|111510.1|111460.1|21
1731566700000|2024-11-14 06:45:00|111512.1|111462.1|111488.7|111438.7|111512.1|111462.1|111481.9|111431.9|62
1731566710000|2024-11-14 06:45:10|111486.9|111436.9|111485.4|111435.4|111489.8|111439.8|111480.4|111430.4|57
1731566720000|2024-11-14 06:45:20|111483.4|111433.4|111485.1|111435.1|111487.2|111437.2|111479.8|111429.8|64
1731566730000|2024-11-14 06:45:30|111484.8|111434.8|111485.5|111435.5|111488.7|111438.7|111475|111425|59
1731566740000|2024-11-14 06:45:40|111488.5|111438.5|111485|111435|111489.1|111439.1|111482|111432|74
1731566750000|2024-11-14 06:45:50|111484.1|111434.1|111482|111432|111490.9|111440.9|111480.3|111430.3|34
1731566760000|2024-11-14 06:46:00|111486.6|111436.6|111487.4|111437.4|111489.5|111439.5|111482|111432|52
1731566770000|2024-11-14 06:46:10|111485|111435|111483.9|111433.9|111489.1|111439.1|111481.7|111431.7|30
1731566780000|2024-11-14 06:46:20|111485.9|111435.9|111483.8|111433.8|111490|111440|111482.2|111432.2|46
1731566790000|2024-11-14 06:46:30|111482|111432|111486.9|111436.9|111491.6|111441.6|111480.7|111430.7|33
1731566800000|2024-11-14 06:46:40|111494.6|111444.6|111493.1|111443.1|111497.7|111447.7|111490.2|111440.2|56
1731566810000|2024-11-14 06:46:50|111490.9|111440.9|111495.6|111445.6|111497.3|111447.3|111490.3|111440.3|40
1731566820000|2024-11-14 06:47:00|111492.8|111442.8|111494.8|111444.8|111505.5|111455.5|111490.7|111440.7|55
1731566830000|2024-11-14 06:47:10|111495.2|111445.2|111497.5|111447.5|111502.5|111452.5|111492.1|111442.1|59
1731566840000|2024-11-14 06:47:20|111493.3|111443.3|111525.8|111475.8|111525.8|111475.8|111493.3|111443.3|51
1731566850000|2024-11-14 06:47:30|111529|111479|111523.2|111473.2|111529.2|111479.2|111517.9|111467.9|49
1731566860000|2024-11-14 06:47:40|111524.2|111474.2|111525.7|111475.7|111526.7|111476.7|111520.5|111470.5|20
1731566870000|2024-11-14 06:47:50|111524.1|111474.1|111545.2|111495.2|111552|111502|111521.6|111471.6|59
1731566880000|2024-11-14 06:48:00|111546.6|111496.6|111547.7|111497.7|111552.6|111502.6|111544.6|111494.6|23
1731566890000|2024-11-14 06:48:10|111547.4|111497.4|111550.8|111500.8|111552.8|111502.8|111545.7|111495.7|31
1731566900000|2024-11-14 06:48:20|111552|111502|111568.4|111518.4|111568.4|111518.4|111547.4|111497.4|24
1731566910000|2024-11-14 06:48:30|111562.4|111512.4|111572.9|111522.9|111575|111525|111556.5|111506.5|28
1731566920000|2024-11-14 06:48:40|111571.8|111521.8|111574.5|111524.5|111574.8|111524.8|111567|111517|29
1731566930000|2024-11-14 06:48:50|111571.1|111521.1|111576.3|111526.3|111580.7|111530.7|111570.5|111520.5|35
1731566940000|2024-11-14 06:49:00|111571.3|111521.3|111564.1|111514.1|111574.8|111524.8|111561|111511|27
1731566950000|2024-11-14 06:49:10|111560.5|111510.5|111575.2|111525.2|111576.4|111526.4|111560.5|111510.5|38
1731566960000|2024-11-14 06:49:20|111573.2|111523.2|111585.8|111535.8|111585.8|111535.8|111573|111523|47
1731566970000|2024-11-14 06:49:30|111585.4|111535.4|111581.6|111531.6|111586.2|111536.2|111579.1|111529.1|36
1731566980000|2024-11-14 06:49:40|111584.4|111534.4|111584.5|111534.5|111587.2|111537.2|111581.6|111531.6|55
1731566990000|2024-11-14 06:49:50|111585.3|111535.3|111585.7|111535.7|111590.8|111540.8|111579.4|111529.4|60
1731567000000|2024-11-14 06:50:00|111586.9|111536.9|111585.8|111535.8|111592.1|111542.1|111584|111534|58
1731567010000|2024-11-14 06:50:10|111590.5|111540.5|111586.8|111536.8|111593.6|111543.6|111582.8|111532.8|59
1731567020000|2024-11-14 06:50:20|111587.4|111537.4|111589.8|111539.8|111593.4|111543.4|111582.7|111532.7|63
1731567030000|2024-11-14 06:50:30|111585.1|111535.1|111589.8|111539.8|111593.8|111543.8|111581.1|111531.1|53
1731567040000|2024-11-14 06:50:40|111590|111540|111586.9|111536.9|111590|111540|111580.1|111530.1|37
1731567050000|2024-11-14 06:50:50|111582.5|111532.5|111588|111538|111590.1|111540.1|111578.7|111528.7|52
1731567060000|2024-11-14 06:51:00|111583.4|111533.4|111594.5|111544.5|111597.4|111547.4|111582.2|111532.2|44
1731567070000|2024-11-14 06:51:10|111594.8|111544.8|111594.2|111544.2|111599.7|111549.7|111593.5|111543.5|11
1731567080000|2024-11-14 06:51:20|111590.5|111540.5|111600.7|111550.7|111605|111555|111590.5|111540.5|10
1731567090000|2024-11-14 06:51:30|111597.1|111547.1|111600.4|111550.4|111605.5|111555.5|111593.6|111543.6|25
1731567100000|2024-11-14 06:51:40|111603.5|111553.5|111603.1|111553.1|111603.5|111553.5|111597.2|111547.2|12
1731567110000|2024-11-14 06:51:50|111601.2|111551.2|111611.6|111561.6|111614.9|111564.9|111600.1|111550.1|17
1731567120000|2024-11-14 06:52:00|111615.1|111565.1|111614.8|111564.8|111621.6|111571.6|111605.5|111555.5|58
1731567130000|2024-11-14 06:52:10|111613.5|111563.5|111616.6|111566.6|111625.6|111575.6|111613.2|111563.2|54
1731567140000|2024-11-14 06:52:20|111615.2|111565.2|111611|111561|111617.9|111567.9|111603.2|111553.2|55
1731567150000|2024-11-14 06:52:30|111613.3|111563.3|111615.4|111565.4|111619.7|111569.7|111611|111561|37
1731567160000|2024-11-14 06:52:40|111612.8|111562.8|111621|111571|111626.1|111576.1|111612.4|111562.4|39
1731567170000|2024-11-14 06:52:50|111622.4|111572.4|111619.4|111569.4|111626.3|111576.3|111615.1|111565.1|47
1731567180000|2024-11-14 06:53:00|111619.6|111569.6|111615.3|111565.3|111623.3|111573.3|111611.7|111561.7|46
1731567190000|2024-11-14 06:53:10|111617.3|111567.3|111614|111564|111618.5|111568.5|111607.8|111557.8|49
1731567200000|2024-11-14 06:53:20|111616|111566|111607.1|111557.1|111616|111566|111607|111557|16
1731567210000|2024-11-14 06:53:30|111608.8|111558.8|111599.5|111549.5|111608.8|111558.8|111593.1|111543.1|31
1731567220000|2024-11-14 06:53:40|111599.8|111549.8|111596|111546|111601.5|111551.5|111596|111546|34
1731567230000|2024-11-14 06:53:50|111598.1|111548.1|111595.7|111545.7|111598.2|111548.2|111594.3|111544.3|41
1731567240000|2024-11-14 06:54:00|111595.3|111545.3|111608.8|111558.8|111608.8|111558.8|111595.3|111545.3|42
1731567250000|2024-11-14 06:54:10|111608.7|111558.7|111600.4|111550.4|111608.7|111558.7|111599.4|111549.4|31
1731567260000|2024-11-14 06:54:20|111602.4|111552.4|111613.8|111563.8|111613.8|111563.8|111600.2|111550.2|26
1731567270000|2024-11-14 06:54:30|111611|111561|111606.5|111556.5|111611|111561|111605|111555|31
1731567280000|2024-11-14 06:54:40|111604.7|111554.7|111601.8|111551.8|111606.8|111556.8|111598.2|111548.2|29
1731567290000|2024-11-14 06:54:50|111601.4|111551.4|111600.5|111550.5|111604|111554|111592.4|111542.4|38
1731567300000|2024-11-14 06:55:00|111596.8|111546.8|111591.4|111541.4|111597.7|111547.7|111585.5|111535.5|44
1731567310000|2024-11-14 06:55:10|111592.8|111542.8|111599|111549|111599|111549|111589.4|111539.4|24
1731567320000|2024-11-14 06:55:20|111597.1|111547.1|111594.8|111544.8|111598.6|111548.6|111588.4|111538.4|27
1731567330000|2024-11-14 06:55:30|111598.6|111548.6|111594.8|111544.8|111598.6|111548.6|111594.8|111544.8|2
1731567340000|2024-11-14 06:55:40|111593.9|111543.9|111584.5|111534.5|111599.1|111549.1|111583.1|111533.1|27
1731567350000|2024-11-14 06:55:50|111584.1|111534.1|111585.3|111535.3|111588.7|111538.7|111582.4|111532.4|31
1731567360000|2024-11-14 06:56:00|111584.3|111534.3|111612.6|111562.6|111614.6|111564.6|111584.3|111534.3|40
1731567370000|2024-11-14 06:56:10|111610.6|111560.6|111614.9|111564.9|111619|111569|111609.5|111559.5|20
1731567380000|2024-11-14 06:56:20|111615|111565|111616.7|111566.7|111616.7|111566.7|111607.1|111557.1|18
1731567390000|2024-11-14 06:56:30|111617|111567|111613.8|111563.8|111618.5|111568.5|111610|111560|22
1731567400000|2024-11-14 06:56:40|111611.8|111561.8|111618.7|111568.7|111627.3|111577.3|111608.9|111558.9|52
1731567410000|2024-11-14 06:56:50|111624.8|111574.8|111626|111576|111628.8|111578.8|111619.8|111569.8|29
1731567420000|2024-11-14 06:57:00|111630.9|111580.9|111632.4|111582.4|111633.3|111583.3|111622.2|111572.2|23
1731567430000|2024-11-14 06:57:10|111633.6|111583.6|111637.4|111587.4|111641|111591|111629.8|111579.8|40
1731567440000|2024-11-14 06:57:20|111635.2|111585.2|111643|111593|111648.2|111598.2|111634.9|111584.9|30
1731567450000|2024-11-14 06:57:30|111646.6|111596.6|111645.1|111595.1|111650.2|111600.2|111640.5|111590.5|32
1731567460000|2024-11-14 06:57:40|111646.1|111596.1|111643.9|111593.9|111647.1|111597.1|111642.6|111592.6|21
1731567470000|2024-11-14 06:57:50|111644|111594|111638.9|111588.9|111646.4|111596.4|111636.5|111586.5|16
1731567480000|2024-11-14 06:58:00|111637.2|111587.2|111646|111596|111646|111596|111630.6|111580.6|32
1731567490000|2024-11-14 06:58:10|111647.5|111597.5|111639.4|111589.4|111648|111598|111636.2|111586.2|33
1731567500000|2024-11-14 06:58:20|111641.2|111591.2|111642.6|111592.6|111643|111593|111632.4|111582.4|37
1731567510000|2024-11-14 06:58:30|111639.4|111589.4|111636.2|111586.2|111644.1|111594.1|111625.5|111575.5|39
1731567520000|2024-11-14 06:58:40|111633.2|111583.2|111633.1|111583.1|111643.9|111593.9|111630.8|111580.8|31
1731567530000|2024-11-14 06:58:50|111631.1|111581.1|111625.4|111575.4|111632.9|111582.9|111621.5|111571.5|31
1731567540000|2024-11-14 06:59:00|111623.3|111573.3|111604.7|111554.7|111623.3|111573.3|111597.5|111547.5|26
1731567550000|2024-11-14 06:59:10|111607.6|111557.6|111599.7|111549.7|111648.7|111557.6|111590.4|111498.3|32
1731567560000|2024-11-14 06:59:20|111601.7|111551.7|111593.2|111543.2|111602.5|111552.5|111592.1|111542.1|17
1731567570000|2024-11-14 06:59:30|111592.4|111542.4|111596.1|111546.1|111596.3|111546.3|111592.4|111542.4|10
1731567580000|2024-11-14 06:59:40|111594.9|111544.9|111594.4|111544.4|111597.3|111547.3|111594.4|111544.4|8
1731567590000|2024-11-14 06:59:50|111592.9|111542.9|111594.6|111544.6|111596.7|111546.7|111591.6|111541.6|37
1731567600000|2024-11-14 07:00:00|111618.6|111568.6|111597.6|111547.6|111658.5|111573.3|111584.6|111493|45
1731567610000|2024-11-14 07:00:10|111596.8|111546.8|111594.9|111544.9|111596.8|111546.8|111594.3|111544.3|8
1731567620000|2024-11-14 07:00:20|111594.4|111544.4|111587.3|111537.3|111594.4|111544.4|111585.5|111535.5|10
1731567630000|2024-11-14 07:00:30|111593|111543|111596.2|111546.2|111598|111548|111588.2|111538.2|44
1731567640000|2024-11-14 07:00:40|111596.3|111546.3|111607.9|111557.9|111614.8|111564.8|111596.3|111546.3|30
1731567650000|2024-11-14 07:00:50|111608|111558|111610.6|111560.6|111611.1|111561.1|111608|111558|12
1731567660000|2024-11-14 07:01:00|111610.1|111560.1|111628.1|111578.1|111628.1|111578.1|111610|111560|52
1731567670000|2024-11-14 07:01:10|111627.8|111577.8|111633.8|111583.8|111641|111591|111627.2|111577.2|35
1731567680000|2024-11-14 07:01:20|111633.1|111583.1|111631.9|111581.9|111634.3|111584.3|111630|111580|23
1731567690000|2024-11-14 07:01:30|111630.6|111580.6|111628.4|111578.4|111633.5|111583.5|111626.7|111576.7|39
1731567700000|2024-11-14 07:01:40|111630.1|111580.1|111623.2|111573.2|111630.1|111580.1|111622.4|111572.4|30
1731567710000|2024-11-14 07:01:50|111624.4|111574.4|111618.7|111568.7|111624.4|111574.4|111615.8|111565.8|26
1731567720000|2024-11-14 07:02:00|111614.1|111564.1|111620|111570|111625.9|111575.9|111612.6|111562.6|41
1731567730000|2024-11-14 07:02:10|111623.2|111573.2|111620.7|111570.7|111629.7|111579.7|111619.2|111569.2|44
1731567740000|2024-11-14 07:02:20|111622.1|111572.1|111619.1|111569.1|111625.3|111575.3|111614.9|111564.9|35
1731567750000|2024-11-14 07:02:30|111621.5|111571.5|111613.9|111563.9|111621.5|111571.5|111613|111563|31
1731567760000|2024-11-14 07:02:40|111614.9|111564.9|111613|111563|111619.9|111569.9|111611.1|111561.1|20
1731567770000|2024-11-14 07:02:50|111613.6|111563.6|111625.6|111575.6|111631.1|111581.1|111613.4|111563.4|22
1731567780000|2024-11-14 07:03:00|111626.6|111576.6|111678.9|111628.9|111679.3|111629.3|111620.4|111570.4|30
1731567790000|2024-11-14 07:03:10|111681.2|111631.2|111687.8|111637.8|111688.5|111638.5|111681.2|111631.2|25
1731567800000|2024-11-14 07:03:20|111685.3|111635.3|111685.7|111635.7|111688.4|111638.4|111681.5|111631.5|24
1731567810000|2024-11-14 07:03:30|111686.7|111636.7|111696.5|111646.5|111696.5|111646.5|111686.7|111636.7|11
1731567820000|2024-11-14 07:03:40|111691.7|111641.7|111700.9|111650.9|111701.7|111651.7|111688.5|111638.5|23
1731567830000|2024-11-14 07:03:50|111700.5|111650.5|111699.5|111649.5|111702.2|111652.2|111692.2|111642.2|32
1731567840000|2024-11-14 07:04:00|111698.3|111648.3|111702.4|111652.4|111707.6|111657.6|111698.2|111648.2|19
1731567850000|2024-11-14 07:04:10|111701.3|111651.3|111711.8|111661.8|111712.9|111662.9|111701.3|111651.3|23
1731567860000|2024-11-14 07:04:20|111712.5|111662.5|111718.3|111668.3|111726.8|111676.8|111712.5|111662.5|17
1731567870000|2024-11-14 07:04:30|111718.8|111668.8|111719.8|111669.8|111719.8|111669.8|111716.2|111666.2|8
1731567880000|2024-11-14 07:04:40|111719.7|111669.7|111728.6|111678.6|111730.7|111680.7|111719.7|111669.7|14
1731567890000|2024-11-14 07:04:50|111727.1|111677.1|111727.6|111677.6|111730.2|111680.2|111727.1|111677.1|14
1731567900000|2024-11-14 07:05:00|111727.3|111677.3|111741.5|111691.5|111745.6|111695.6|111727.3|111677.3|17
1731567910000|2024-11-14 07:05:10|111741.9|111691.9|111748.2|111698.2|111752.3|111702.3|111741.2|111691.2|23
1731567920000|2024-11-14 07:05:20|111748.6|111698.6|111752.2|111702.2|111753.8|111703.8|111745|111695|25
1731567930000|2024-11-14 07:05:30|111751.4|111701.4|111744.5|111694.5|111751.4|111701.4|111743.6|111693.6|6
1731567940000|2024-11-14 07:05:40|111743.9|111693.9|111740.5|111690.5|111743.9|111693.9|111737.8|111687.8|10
1731567950000|2024-11-14 07:05:50|111738.5|111688.5|111741.7|111691.7|111745.7|111695.7|111736.9|111686.9|9
1731567960000|2024-11-14 07:06:00|111741.3|111691.3|111739.7|111689.7|111741.7|111691.7|111737.1|111687.1|8
1731567970000|2024-11-14 07:06:10|111739.5|111689.5|111738.4|111688.4|111739.7|111689.7|111736.8|111686.8|11
1731567980000|2024-11-14 07:06:20|111737.5|111687.5|111736.8|111686.8|111738.3|111688.3|111735.5|111685.5|8
1731567990000|2024-11-14 07:06:30|111735.7|111685.7|111732.4|111682.4|111737.2|111687.2|111731.2|111681.2|9
1731568000000|2024-11-14 07:06:40|111731.4|111681.4|111732.7|111682.7|111732.9|111682.9|111731.4|111681.4|10
1731568010000|2024-11-14 07:06:50|111730.7|111680.7|111684.1|111634.1|111730.7|111680.7|111682.7|111632.7|27
1731568020000|2024-11-14 07:07:00|111678.2|111628.2|111678.6|111628.6|111678.6|111628.6|111677.9|111627.9|9
1731568030000|2024-11-14 07:07:10|111678.9|111628.9|111680.6|111630.6|111680.6|111630.6|111678.8|111628.8|7
1731568040000|2024-11-14 07:07:20|111680.4|111630.4|111681.8|111631.8|111683.3|111633.3|111680.4|111630.4|7
1731568050000|2024-11-14 07:07:30|111681.6|111631.6|111681.3|111631.3|111682.9|111632.9|111674.7|111624.7|16
1731568060000|2024-11-14 07:07:40|111682.1|111632.1|111683.8|111633.8|111684.9|111634.9|111681.7|111631.7|8
1731568070000|2024-11-14 07:07:50|111687.1|111637.1|111671.6|111621.6|111687.6|111637.6|111669.4|111619.4|23
1731568080000|2024-11-14 07:08:00|111671.8|111621.8|111670.8|111620.8|111671.8|111621.8|111667.7|111617.7|17
1731568090000|2024-11-14 07:08:10|111670.2|111620.2|111671.5|111621.5|111672|111622|111670.1|111620.1|6
1731568100000|2024-11-14 07:08:20|111670.1|111620.1|111670.2|111620.2|111675.6|111625.6|111670.1|111620.1|12
1731568110000|2024-11-14 07:08:30|111670.9|111620.9|111675.9|111625.9|111675.9|111625.9|111670.9|111620.9|9
1731568120000|2024-11-14 07:08:40|111675.6|111625.6|111682.9|111632.9|111682.9|111632.9|111675.1|111625.1|9
1731568130000|2024-11-14 07:08:50|111684.4|111634.4|111692.6|111642.6|111693.4|111643.4|111682.3|111632.3|18
1731568140000|2024-11-14 07:09:00|111689.8|111639.8|111694.6|111644.6|111695.4|111645.4|111687.4|111637.4|21
1731568150000|2024-11-14 07:09:10|111693.8|111643.8|111688.1|111638.1|111695.7|111645.7|111688.1|111638.1|21
1731568160000|2024-11-14 07:09:20|111688.8|111638.8|111684.6|111634.6|111688.8|111638.8|111684.6|111634.6|10
1731568170000|2024-11-14 07:09:30|111684.4|111634.4|111676.6|111626.6|111684.4|111634.4|111671.7|111621.7|18
1731568180000|2024-11-14 07:09:40|111678|111628|111676.1|111626.1|111683.6|111633.6|111675.7|111625.7|14
1731568190000|2024-11-14 07:09:50|111673.7|111623.7|111675.7|111625.7|111680.8|111630.8|111673.7|111623.7|17
1731568200000|2024-11-14 07:10:00|111675.1|111625.1|111680.8|111630.8|111681.2|111631.2|111670.8|111620.8|26
1731568210000|2024-11-14 07:10:10|111682.3|111632.3|111683.7|111633.7|111683.7|111633.7|111676.7|111626.7|15
1731568220000|2024-11-14 07:10:20|111683.8|111633.8|111684.2|111634.2|111684.2|111634.2|111682.7|111632.7|9
1731568230000|2024-11-14 07:10:30|111684.5|111634.5|111683.3|111633.3|111684.5|111634.5|111682.1|111632.1|9
1731568240000|2024-11-14 07:10:40|111683.2|111633.2|111680.6|111630.6|111683.2|111633.2|111679.8|111629.8|14
1731568250000|2024-11-14 07:10:50|111681.5|111631.5|111677|111627|111682.7|111632.7|111673|111623|15
1731568260000|2024-11-14 07:11:00|111677.5|111627.5|111682.3|111632.3|111684|111634|111676.3|111626.3|18
1731568270000|2024-11-14 07:11:10|111681.9|111631.9|111681.3|111631.3|111683.7|111633.7|111681.3|111631.3|12
1731568280000|2024-11-14 07:11:20|111682.6|111632.6|111682.7|111632.7|111683.3|111633.3|111680.4|111630.4|7
1731568290000|2024-11-14 07:11:30|111683.1|111633.1|111682.9|111632.9|111683.6|111633.6|111682.9|111632.9|6
1731568300000|2024-11-14 07:11:40|111682.6|111632.6|111689.3|111639.3|111689.9|111639.9|111682|111632|15
1731568310000|2024-11-14 07:11:50|111688|111638|111686.1|111636.1|111689.3|111639.3|111685.4|111635.4|10
1731568320000|2024-11-14 07:12:00|111687.4|111637.4|111695.1|111645.1|111697|111647|111687.4|111637.4|22
1731568330000|2024-11-14 07:12:10|111697|111647|111682.4|111632.4|111697.1|111647.1|111679.4|111629.4|22
1731568340000|2024-11-14 07:12:20|111682.7|111632.7|111683.5|111633.5|111683.7|111633.7|111682.7|111632.7|6
1731568350000|2024-11-14 07:12:30|111683.7|111633.7|111683|111633|111683.7|111633.7|111683|111633|4
1731568360000|2024-11-14 07:12:40|111681.7|111631.7|111674.6|111624.6|111681.7|111631.7|111672.8|111622.8|14
1731568370000|2024-11-14 07:12:50|111676.8|111626.8|111679.9|111629.9|111684.7|111634.7|111676.8|111626.8|14
1731568380000|2024-11-14 07:13:00|111684.7|111634.7|111714.4|111664.4|111714.4|111664.4|111679.9|111629.9|21
1731568390000|2024-11-14 07:13:10|111712|111662|111710.8|111660.8|111712.7|111662.7|111710.6|111660.6|13
1731568400000|2024-11-14 07:13:20|111710.3|111660.3|111710.2|111660.2|111710.3|111660.3|111710.1|111660.1|3
1731568410000|2024-11-14 07:13:30|111710.1|111660.1|111708.2|111658.2|111710.1|111660.1|111703.3|111653.3|6
1731568420000|2024-11-14 07:13:40|111707.1|111657.1|111704.6|111654.6|111707.1|111657.1|111704.6|111654.6|8
1731568430000|2024-11-14 07:13:50|111704.1|111654.1|111713.9|111663.9|111713.9|111663.9|111703.9|111653.9|7
1731568440000|2024-11-14 07:14:00|111714.1|111664.1|111718.7|111668.7|111718.7|111668.7|111714.1|111664.1|5
1731568450000|2024-11-14 07:14:10|111719.1|111669.1|111724.4|111674.4|111725.1|111675.1|111719.1|111669.1|7
1731568460000|2024-11-14 07:14:20|111725.6|111675.6|111724.9|111674.9|111725.6|111675.6|111724.4|111674.4|3
1731568470000|2024-11-14 07:14:30|111726.1|111676.1|111729.8|111679.8|111732|111682|111726.1|111676.1|9
1731568480000|2024-11-14 07:14:40|111728.6|111678.6|111726.9|111676.9|111728.6|111678.6|111720|111670|12
1731568490000|2024-11-14 07:14:50|111727.3|111677.3|111712.6|111662.6|111727.9|111677.9|111712.6|111662.6|10
1731568500000|2024-11-14 07:15:00|111710.7|111660.7|111717.8|111667.8|111717.8|111667.8|111708|111658|11
1731568510000|2024-11-14 07:15:10|111718.1|111668.1|111719.7|111669.7|111719.7|111669.7|111716|111666|9
1731568520000|2024-11-14 07:15:20|111719.5|111669.5|111720.2|111670.2|111720.3|111670.3|111718.5|111668.5|6
1731568530000|2024-11-14 07:15:30|111722|111672|111720.1|111670.1|111722|111672|111719.9|111669.9|14
1731568540000|2024-11-14 07:15:40|111718.9|111668.9|111716.1|111666.1|111719|111669|111714.4|111664.4|13
1731568550000|2024-11-14 07:15:50|111717.1|111667.1|111710.1|111660.1|111717.3|111667.3|111709.7|111659.7|25
1731568560000|2024-11-14 07:16:00|111710.4|111660.4|111709.5|111659.5|111711|111661|111707.7|111657.7|12
1731568570000|2024-11-14 07:16:10|111710.8|111660.8|111713.3|111663.3|111714.7|111664.7|111710.8|111660.8|8
1731568580000|2024-11-14 07:16:20|111713.4|111663.4|111708.3|111658.3|111713.4|111663.4|111708|111658|9
1731568590000|2024-11-14 07:16:30|111709.9|111659.9|111707.7|111657.7|111710|111660|111707.7|111657.7|6
1731568600000|2024-11-14 07:16:40|111706.8|111656.8|111709.9|111659.9|111710.2|111660.2|111705.8|111655.8|16
1731568610000|2024-11-14 07:16:50|111709.7|111659.7|111684|111634|111709.7|111659.7|111683.7|111633.7|19
1731568620000|2024-11-14 07:17:00|111684.4|111634.4|111665.5|111615.5|111684.4|111634.4|111665.5|111615.5|28
1731568630000|2024-11-14 07:17:10|111666.2|111616.2|111668.3|111618.3|111671|111621|111664.5|111614.5|19
1731568640000|2024-11-14 07:17:20|111668.8|111618.8|111671.5|111621.5|111671.7|111621.7|111666|111616|16
1731568650000|2024-11-14 07:17:30|111673.1|111623.1|111701|111651|111701|111651|111673.1|111623.1|26
1731568660000|2024-11-14 07:17:40|111700.6|111650.6|111699.4|111649.4|111702.5|111652.5|111691.3|111641.3|18
1731568670000|2024-11-14 07:17:50|111697.3|111647.3|111690.1|111640.1|111697.3|111647.3|111690.1|111640.1|11
1731568680000|2024-11-14 07:18:00|111691.4|111641.4|111686.6|111636.6|111691.4|111641.4|111686.6|111636.6|11
1731568690000|2024-11-14 07:18:10|111686.2|111636.2|111697.4|111647.4|111697.4|111647.4|111686|111636|24
1731568700000|2024-11-14 07:18:20|111697.7|111647.7|111695.8|111645.8|111709.9|111659.9|111695.8|111645.8|20
1731568710000|2024-11-14 07:18:30|111694.2|111644.2|111690.6|111640.6|111694.2|111644.2|111689.7|111639.7|8
1731568720000|2024-11-14 07:18:40|111690.4|111640.4|111690.1|111640.1|111690.6|111640.6|111690.1|111640.1|7
1731568730000|2024-11-14 07:18:50|111690.3|111640.3|111691.4|111641.4|111691.4|111641.4|111690.3|111640.3|6
1731568740000|2024-11-14 07:19:00|111691.5|111641.5|111686.8|111636.8|111691.5|111641.5|111686.8|111636.8|10
1731568750000|2024-11-14 07:19:10|111686.5|111636.5|111685|111635|111687.5|111637.5|111683.6|111633.6|14
1731568760000|2024-11-14 07:19:20|111684.9|111634.9|111688.4|111638.4|111688.4|111638.4|111684.9|111634.9|9
1731568770000|2024-11-14 07:19:30|111688.3|111638.3|111683.6|111633.6|111688.3|111638.3|111679.5|111629.5|9
1731568780000|2024-11-14 07:19:40|111684.1|111634.1|111685|111635|111685.2|111635.2|111683.7|111633.7|15
1731568790000|2024-11-14 07:19:50|111684.9|111634.9|111690.3|111640.3|111690.3|111640.3|111684.9|111634.9|13
1731568800000|2024-11-14 07:20:00|111691.3|111641.3|111688|111638|111691.3|111641.3|111684.6|111634.6|18
1731568810000|2024-11-14 07:20:10|111686.8|111636.8|111685.4|111635.4|111687.6|111637.6|111685.4|111635.4|11
1731568820000|2024-11-14 07:20:20|111685|111635|111695.7|111645.7|111695.7|111645.7|111685|111635|16
1731568830000|2024-11-14 07:20:30|111694.7|111644.7|111700.6|111650.6|111705.4|111655.4|111694.7|111644.7|18
1731568840000|2024-11-14 07:20:40|111700.7|111650.7|111710|111660|111718|111668|111700.7|111650.7|13
1731568850000|2024-11-14 07:20:50|111711|111661|111713.3|111663.3|111714|111664|111710|111660|8
1731568860000|2024-11-14 07:21:00|111712.4|111662.4|111712.1|111662.1|111713.4|111663.4|111711.1|111661.1|13
1731568870000|2024-11-14 07:21:10|111711.7|111661.7|111707.8|111657.8|111715.2|111665.2|111707.8|111657.8|9
1731568880000|2024-11-14 07:21:20|111707|111657|111707.1|111657.1|111707.1|111657.1|111706.3|111656.3|3
1731568890000|2024-11-14 07:21:30|111707.4|111657.4|111710.8|111660.8|111711.4|111661.4|111707.4|111657.4|13
1731568900000|2024-11-14 07:21:40|111711.7|111661.7|111716.5|111666.5|111718.2|111668.2|111711.7|111661.7|7
1731568910000|2024-11-14 07:21:50|111715.5|111665.5|111716.6|111666.6|111716.6|111666.6|111714.5|111664.5|7
1731568920000|2024-11-14 07:22:00|111717.3|111667.3|111711.8|111661.8|111717.4|111667.4|111709.6|111659.6|18
1731568930000|2024-11-14 07:22:10|111712|111662|111724.8|111674.8|111724.8|111674.8|111712|111662|18
1731568940000|2024-11-14 07:22:20|111723.8|111673.8|111717.2|111667.2|111727.1|111677.1|111706.8|111656.8|24
1731568950000|2024-11-14 07:22:30|111717.4|111667.4|111726.4|111676.4|111727.6|111677.6|111717.4|111667.4|13
1731568960000|2024-11-14 07:22:40|111723.2|111673.2|111724.9|111674.9|111724.9|111674.9|111723.1|111673.1|7
1731568970000|2024-11-14 07:22:50|111724.2|111674.2|111720.8|111670.8|111724.2|111674.2|111720.8|111670.8|9
1731568980000|2024-11-14 07:23:00|111719.8|111669.8|111719.9|111669.9|111721.1|111671.1|111715.4|111665.4|17
1731568990000|2024-11-14 07:23:10|111721.6|111671.6|111720|111670|111724.6|111674.6|111717.1|111667.1|17
1731569000000|2024-11-14 07:23:20|111720.1|111670.1|111720.8|111670.8|111720.8|111670.8|111719.1|111669.1|3
1731569010000|2024-11-14 07:23:30|111721.9|111671.9|111724.7|111674.7|111729.3|111679.3|111718.7|111668.7|18
1731569020000|2024-11-14 07:23:40|111724.9|111674.9|111724.7|111674.7|111724.9|111674.9|111724.5|111674.5|3
1731569030000|2024-11-14 07:23:50|111724.4|111674.4|111723.1|111673.1|111724.5|111674.5|111723.1|111673.1|5
1731569040000|2024-11-14 07:24:00|111722.9|111672.9|111722|111672|111723|111673|111720.2|111670.2|9
1731569050000|2024-11-14 07:24:10|111722.2|111672.2|111717.5|111667.5|111724.3|111686.4|111705.1|111667.2|14
1731569060000|2024-11-14 07:24:20|111718|111668|111718|111668|111720|111670|111717.6|111667.6|6
1731569070000|2024-11-14 07:24:30|111718.7|111668.7|111718.8|111668.8|111720.8|111670.8|111718.7|111668.7|7
1731569080000|2024-11-14 07:24:40|111718.7|111668.7|111723.8|111673.8|111723.8|111673.8|111718.7|111668.7|11
1731569090000|2024-11-14 07:24:50|111725|111675|111717.8|111667.8|111725|111675|111716.1|111666.1|13
1731569100000|2024-11-14 07:25:00|111716.4|111666.4|111724.2|111674.2|111724.2|111674.2|111716.4|111666.4|15
1731569110000|2024-11-14 07:25:10|111723.6|111673.6|111721.2|111671.2|111725.6|111675.6|111721.2|111671.2|8
1731569120000|2024-11-14 07:25:20|111723.6|111673.6|111722.9|111672.9|111723.6|111673.6|111722.2|111672.2|6
1731569130000|2024-11-14 07:25:30|111721.9|111671.9|111723.1|111673.1|111724.3|111674.3|111717.6|111667.6|13
1731569140000|2024-11-14 07:25:40|111725.1|111675.1|111722.5|111672.5|111726|111676|111721.5|111671.5|7
1731569150000|2024-11-14 07:25:50|111721.1|111671.1|111720.8|111670.8|111722.5|111672.5|111720.2|111670.2|10
1731569160000|2024-11-14 07:26:00|111720.7|111670.7|111705.4|111655.4|111720.7|111670.7|111702|111652|31
1731569170000|2024-11-14 07:26:10|111704|111654|111707.9|111657.9|111710.2|111660.2|111697.5|111647.5|26
1731569180000|2024-11-14 07:26:20|111709.9|111659.9|111709.6|111659.6|111711.3|111661.3|111708.7|111658.7|12
1731569190000|2024-11-14 07:26:30|111709.4|111659.4|111708.8|111658.8|111710.4|111660.4|111707|111657|14
1731569200000|2024-11-14 07:26:40|111707.5|111657.5|111705.6|111655.6|111710.1|111660.1|111705.6|111655.6|6
1731569210000|2024-11-14 07:26:50|111705.2|111655.2|111704.9|111654.9|111705.2|111655.2|111703.8|111653.8|5
1731569220000|2024-11-14 07:27:00|111705.3|111655.3|111712.4|111662.4|111714.7|111664.7|111705.3|111655.3|14
1731569230000|2024-11-14 07:27:10|111712.9|111662.9|111715.6|111665.6|111715.6|111665.6|111711.8|111661.8|16
1731569240000|2024-11-14 07:27:20|111715.3|111665.3|111713.3|111663.3|111716.5|111666.5|111712.6|111662.6|10
1731569250000|2024-11-14 07:27:30|111716|111666|111719.6|111669.6|111719.9|111669.9|111715.2|111665.2|12
1731569260000|2024-11-14 07:27:40|111719.7|111669.7|111729.3|111679.3|111729.3|111679.3|111719.6|111669.6|9
1731569270000|2024-11-14 07:27:50|111729.9|111679.9|111730.1|111680.1|111730.5|111680.5|111729.9|111679.9|8
1731569280000|2024-11-14 07:28:00|111730.2|111680.2|111730.4|111680.4|111730.4|111680.4|111729.4|111679.4|7
1731569290000|2024-11-14 07:28:10|111730|111680|111738.7|111688.7|111739.8|111689.8|111730|111680|13
1731569300000|2024-11-14 07:28:20|111739|111689|111743.2|111693.2|111744|111694|111736.9|111686.9|11
1731569310000|2024-11-14 07:28:30|111742.6|111692.6|111745.4|111695.4|111746.2|111696.2|111742.6|111692.6|11
1731569320000|2024-11-14 07:28:40|111745.3|111695.3|111749.8|111699.8|111759.2|111709.2|111744.7|111694.7|15
1731569330000|2024-11-14 07:28:50|111749.4|111699.4|111739.5|111689.5|111749.4|111699.4|111737.4|111687.4|13
1731569340000|2024-11-14 07:29:00|111738.5|111688.5|111733.6|111683.6|111738.5|111688.5|111731.4|111681.4|9
1731569350000|2024-11-14 07:29:10|111733|111683|111734.3|111684.3|111734.3|111684.3|111732.7|111682.7|8
1731569360000|2024-11-14 07:29:20|111734.4|111684.4|111730|111680|111734.5|111684.5|111729|111679|12
1731569370000|2024-11-14 07:29:30|111731|111681|111730.9|111680.9|111738.1|111688.1|111730.9|111680.9|10
1731569380000|2024-11-14 07:29:40|111730.3|111680.3|111731.3|111681.3|111733.6|111683.6|111730|111680|11
1731569390000|2024-11-14 07:29:50|111730.1|111680.1|111729|111679|111730.3|111680.3|111726.7|111676.7|11
1731569400000|2024-11-14 07:30:00|111727.4|111677.4|111727.6|111677.6|111729.7|111679.7|111723.5|111673.5|8
1731569410000|2024-11-14 07:30:10|111726.3|111676.3|111712.4|111662.4|111726.3|111676.3|111709.7|111659.7|17
1731569420000|2024-11-14 07:30:20|111711.8|111661.8|111706.5|111656.5|111713|111663|111705.2|111655.2|13
1731569430000|2024-11-14 07:30:30|111707.7|111657.7|111715.4|111665.4|111716.9|111666.9|111707.7|111657.7|18
1731569440000|2024-11-14 07:30:40|111715.3|111665.3|111709.2|111659.2|111715.4|111665.4|111707.7|111657.7|18
1731569450000|2024-11-14 07:30:50|111708.1|111658.1|111707.2|111657.2|111709.2|111659.2|111706.5|111656.5|10
1731569460000|2024-11-14 07:31:00|111706.2|111656.2|111706.1|111656.1|111707.1|111657.1|111701.7|111651.7|12
1731569470000|2024-11-14 07:31:10|111705.8|111655.8|111685.7|111635.7|111705.8|111655.8|111685.7|111635.7|14
1731569480000|2024-11-14 07:31:20|111685.6|111635.6|111685.5|111635.5|111685.6|111635.6|111685.5|111635.5|2
1731569490000|2024-11-14 07:31:30|111685.3|111635.3|111665.6|111615.6|111685.3|111635.3|111665.6|111615.6|21
1731569500000|2024-11-14 07:31:40|111664.8|111614.8|111648.3|111623.3|111664.8|111625.7|111646.1|111614.8|17
1731569510000|2024-11-14 07:31:50|111648.8|111623.8|111645.4|111620.4|111648.8|111623.8|111644|111619|29
1731569520000|2024-11-14 07:32:00|111644.1|111619.1|111646.1|111621.1|111649.5|111624.5|111644.1|111619.1|31
1731569530000|2024-11-14 07:32:10|111648|111623|111653.3|111628.3|111653.9|111628.9|111646.3|111621.3|19
1731569540000|2024-11-14 07:32:20|111653.9|111628.9|111652.4|111627.4|111653.9|111628.9|111652.4|111627.4|4
1731569550000|2024-11-14 07:32:30|111652.2|111627.2|111647.9|111622.9|111652.2|111627.2|111645.9|111620.9|16
1731569560000|2024-11-14 07:32:40|111647.7|111622.7|111649.7|111624.7|111653|111628|111647.7|111622.7|20
1731569570000|2024-11-14 07:32:50|111651|111626|111651.9|111626.9|111652.9|111627.9|111650|111625|9
1731569580000|2024-11-14 07:33:00|111652|111627|111651.1|111626.1|111652|111627|111650.1|111625.1|8
1731569590000|2024-11-14 07:33:10|111651|111626|111650.1|111625.1|111656.6|111631.6|111649.9|111624.9|15
1731569600000|2024-11-14 07:33:20|111650.2|111625.2|111650.4|111625.4|111650.8|111625.8|111649.6|111624.6|13
1731569610000|2024-11-14 07:33:30|111650.3|111625.3|111650.1|111625.1|111651.7|111626.7|111648.1|111623.1|18
1731569620000|2024-11-14 07:33:40|111649.8|111624.8|111648.8|111623.8|111650.1|111625.1|111648.4|111623.4|11
1731569630000|2024-11-14 07:33:50|111649.3|111624.3|111646.8|111621.8|111649.3|111624.3|111645.4|111620.4|18
1731569640000|2024-11-14 07:34:00|111647.8|111622.8|111609|111584|111647.8|111622.8|111609|111584|29
1731569650000|2024-11-14 07:34:10|111608.6|111583.6|111589|111564|111608.7|111583.7|111589|111564|19
1731569660000|2024-11-14 07:34:20|111589.1|111564.1|111589|111564|111590.5|111565.5|111585.6|111560.6|12
1731569670000|2024-11-14 07:34:30|111590.3|111565.3|111589|111564|111593.2|111568.2|111588.4|111563.4|19
1731569680000|2024-11-14 07:34:40|111587.6|111562.6|111589.1|111564.1|111591|111566|111586.7|111561.7|17
1731569690000|2024-11-14 07:34:50|111590.2|111565.2|111589.8|111564.8|111593.2|111568.2|111586.3|111561.3|21
1731569700000|2024-11-14 07:35:00|111591|111566|111589.1|111564.1|111593.4|111568.4|111588.7|111563.7|22
1731569710000|2024-11-14 07:35:10|111588.5|111563.5|111586.3|111561.3|111589.5|111564.5|111584.6|111559.6|17
1731569720000|2024-11-14 07:35:20|111587.6|111562.6|111573.9|111548.9|111587.6|111562.6|111562.8|111537.8|36
1731569730000|2024-11-14 07:35:30|111569.5|111544.5|111568.1|111543.1|111570.4|111545.4|111560.8|111535.8|42
1731569740000|2024-11-14 07:35:40|111567.2|111542.2|111573.7|111548.7|111573.8|111548.8|111566.9|111541.9|19
1731569750000|2024-11-14 07:35:50|111574.1|111549.1|111566.9|111541.9|111574.9|111549.9|111566.4|111541.4|22
1731569760000|2024-11-14 07:36:00|111563.9|111538.9|111564.7|111539.7|111576.4|111551.4|111563.6|111538.6|20
1731569770000|2024-11-14 07:36:10|111564.8|111539.8|111570.4|111545.4|111570.4|111545.4|111564.4|111539.4|16
1731569780000|2024-11-14 07:36:20|111571.7|111546.7|111564.3|111539.3|111571.7|111546.7|111559.7|111534.7|30
1731569790000|2024-11-14 07:36:30|111562.8|111537.8|111558.1|111533.1|111568.4|111543.4|111558.1|111533.1|23
1731569800000|2024-11-14 07:36:40|111558.7|111533.7|111566.9|111541.9|111567.8|111542.8|111558.5|111533.5|25
1731569810000|2024-11-14 07:36:50|111571.2|111546.2|111561.3|111536.3|111571.2|111546.2|111560.3|111535.3|26
1731569820000|2024-11-14 07:37:00|111561.6|111536.6|111563.7|111538.7|111563.7|111538.7|111560.8|111535.8|16
1731569830000|2024-11-14 07:37:10|111564|111539|111561.6|111536.6|111566.2|111541.2|111561.5|111536.5|14
1731569840000|2024-11-14 07:37:20|111560.7|111535.7|111558.7|111533.7|111563.1|111538.1|111558.7|111533.7|22
1731569850000|2024-11-14 07:37:30|111558.8|111533.8|111559.9|111534.9|111564.3|111539.3|111558.8|111533.8|14
1731569860000|2024-11-14 07:37:40|111560.6|111535.6|111560.4|111535.4|111561.4|111536.4|111559.5|111534.5|15
1731569870000|2024-11-14 07:37:50|111560.1|111535.1|111560.9|111535.9|111562.1|111537.1|111560.1|111535.1|15
1731569880000|2024-11-14 07:38:00|111560.8|111535.8|111562|111537|111564.1|111539.1|111560.2|111535.2|8
1731569890000|2024-11-14 07:38:10|111561.9|111536.9|111556|111531|111561.9|111536.9|111554.8|111529.8|17
1731569900000|2024-11-14 07:38:20|111555.7|111530.7|111557|111532|111557|111532|111555.7|111530.7|5
1731569910000|2024-11-14 07:38:30|111557.5|111532.5|111553.8|111528.8|111557.6|111532.6|111553.8|111528.8|23
1731569920000|2024-11-14 07:38:40|111553.9|111528.9|111557.3|111532.3|111559.2|111534.2|111553.9|111528.9|24
1731569930000|2024-11-14 07:38:50|111557.9|111532.9|111556.9|111531.9|111558.1|111533.1|111555.9|111530.9|17
1731569940000|2024-11-14 07:39:00|111557.4|111532.4|111578.5|111553.5|111579.2|111554.2|111557.4|111532.4|30
1731569950000|2024-11-14 07:39:10|111577.3|111552.3|111583.1|111558.1|111586.1|111561.1|111573.9|111548.9|20
1731569960000|2024-11-14 07:39:20|111583.2|111558.2|111583.4|111558.4|111583.9|111558.9|111581.1|111556.1|15
1731569970000|2024-11-14 07:39:30|111582.1|111557.1|111573.5|111548.5|111582.1|111557.1|111568.3|111543.3|28
1731569980000|2024-11-14 07:39:40|111574|111549|111569.4|111544.4|111575.7|111550.7|111569.4|111544.4|22
1731569990000|2024-11-14 07:39:50|111569.1|111544.1|111584.3|111559.3|111584.3|111559.3|111569.1|111544.1|18
1731570000000|2024-11-14 07:40:00|111584.9|111559.9|111574.7|111549.7|111585.5|111560.5|111574.7|111549.7|16
1731570010000|2024-11-14 07:40:10|111573.4|111548.4|111580.3|111555.3|111580.3|111555.3|111573.4|111548.4|10
1731570020000|2024-11-14 07:40:20|111581.5|111556.5|111593.8|111568.8|111593.8|111568.8|111579.9|111554.9|25
1731570030000|2024-11-14 07:40:30|111592.4|111567.4|111586.1|111561.1|111597.1|111572.1|111586.1|111561.1|14
1731570040000|2024-11-14 07:40:40|111585|111560|111585.5|111560.5|111585.5|111560.5|111583.6|111558.6|6
1731570050000|2024-11-14 07:40:50|111585|111560|111583.5|111558.5|111585|111560|111583.5|111558.5|10
1731570060000|2024-11-14 07:41:00|111584.2|111559.2|111583.7|111558.7|111584.3|111559.3|111581.4|111556.4|9
1731570070000|2024-11-14 07:41:10|111583.6|111558.6|111583.9|111558.9|111584.3|111559.3|111583.6|111558.6|7
1731570080000|2024-11-14 07:41:20|111583.8|111558.8|111583.6|111558.6|111583.8|111558.8|111583.5|111558.5|4
1731570090000|2024-11-14 07:41:30|111584.9|111559.9|111585.5|111560.5|111588.6|111563.6|111584.7|111559.7|17
1731570100000|2024-11-14 07:41:40|111586.1|111561.1|111593.3|111568.3|111597.5|111572.5|111585.5|111560.5|35
1731570110000|2024-11-14 07:41:50|111592.9|111567.9|111582|111557|111592.9|111567.9|111580.9|111555.9|25
1731570120000|2024-11-14 07:42:00|111582.2|111557.2|111582.2|111557.2|111582.4|111557.4|111582.2|111557.2|3
1731570130000|2024-11-14 07:42:10|111581.6|111556.6|111580.2|111555.2|111583.2|111558.2|111575.3|111550.3|13
1731570140000|2024-11-14 07:42:20|111581.5|111556.5|111598.5|111573.5|111609.6|111584.6|111581.5|111556.5|19
1731570150000|2024-11-14 07:42:30|111601.4|111576.4|111597.2|111572.2|111601.7|111576.7|111597.2|111572.2|13
1731570160000|2024-11-14 07:42:40|111597.3|111572.3|111597.2|111572.2|111599.4|111574.4|111595.4|111570.4|24
1731570170000|2024-11-14 07:42:50|111598.3|111573.3|111595.1|111570.1|111598.3|111573.3|111591.9|111566.9|22
1731570180000|2024-11-14 07:43:00|111592.9|111567.9|111575.6|111550.6|111592.9|111567.9|111567.6|111542.6|23
1731570190000|2024-11-14 07:43:10|111575.5|111550.5|111579.2|111554.2|111579.2|111554.2|111572|111547|17
1731570200000|2024-11-14 07:43:20|111579.3|111554.3|111579.5|111554.5|111579.5|111554.5|111578.2|111553.2|11
1731570210000|2024-11-14 07:43:30|111580.4|111555.4|111579.9|111554.9|111580.7|111555.7|111579.9|111554.9|5
1731570220000|2024-11-14 07:43:40|111580|111555|111587.9|111562.9|111589.7|111564.7|111580|111555|24
1731570230000|2024-11-14 07:43:50|111584.3|111559.3|111585.2|111560.2|111585.5|111560.5|111580.5|111555.5|22
1731570240000|2024-11-14 07:44:00|111582.5|111557.5|111582.6|111557.6|111585.8|111560.8|111575.2|111550.2|32
1731570250000|2024-11-14 07:44:10|111581.2|111556.2|111588.3|111563.3|111595.3|111570.3|111577.2|111552.2|19
1731570260000|2024-11-14 07:44:20|111588.1|111563.1|111597.2|111572.2|111597.2|111572.2|111587.8|111562.8|11
1731570270000|2024-11-14 07:44:30|111595.9|111570.9|111594.8|111569.8|111595.9|111570.9|111594.3|111569.3|7
1731570280000|2024-11-14 07:44:40|111595|111570|111602.9|111577.9|111603.6|111578.6|111595|111570|11
1731570290000|2024-11-14 07:44:50|111604.3|111579.3|111607.2|111582.2|111608|111583|111603.4|111578.4|18
1731570300000|2024-11-14 07:45:00|111605.6|111580.6|111602.8|111577.8|111608|111583|111602.8|111577.8|19
1731570310000|2024-11-14 07:45:10|111601.5|111576.5|111592.2|111567.2|111601.5|111576.5|111592.1|111567.1|13
1731570320000|2024-11-14 07:45:20|111591.7|111566.7|111587.6|111562.6|111591.7|111566.7|111584.5|111559.5|15
1731570330000|2024-11-14 07:45:30|111587.5|111562.5|111588.7|111563.7|111588.7|111563.7|111587.4|111562.4|5
1731570340000|2024-11-14 07:45:40|111589.2|111564.2|111595.3|111570.3|111595.3|111570.3|111587.6|111562.6|25
1731570350000|2024-11-14 07:45:50|111595|111570|111591.3|111566.3|111597.4|111572.4|111591.3|111566.3|19
1731570360000|2024-11-14 07:46:00|111591.2|111566.2|111600|111575|111609.7|111584.7|111591.1|111566.1|29
1731570370000|2024-11-14 07:46:10|111599.7|111574.7|111603.3|111578.3|111606.3|111581.3|111599.7|111574.7|14
1731570380000|2024-11-14 07:46:20|111602|111577|111596.7|111571.7|111602|111577|111591.5|111566.5|17
1731570390000|2024-11-14 07:46:30|111597.3|111572.3|111597.1|111572.1|111603.4|111578.4|111597.1|111572.1|21
1731570400000|2024-11-14 07:46:40|111596|111571|111593.8|111568.8|111596|111571|111590.9|111565.9|9
1731570410000|2024-11-14 07:46:50|111591.4|111566.4|111594.9|111569.9|111596.4|111571.4|111591.4|111566.4|13
1731570420000|2024-11-14 07:47:00|111594.6|111569.6|111613.1|111588.1|111613.1|111588.1|111594.6|111569.6|9
1731570430000|2024-11-14 07:47:10|111613.4|111588.4|111607|111582|111613.4|111588.4|111607|111582|11
1731570440000|2024-11-14 07:47:20|111606.8|111581.8|111606.1|111581.1|111606.8|111581.8|111601.4|111576.4|9
1731570450000|2024-11-14 07:47:30|111605.9|111580.9|111612.8|111587.8|111612.8|111587.8|111599.3|111574.3|26
1731570460000|2024-11-14 07:47:40|111612.7|111587.7|111606.2|111581.2|111613.3|111588.3|111605.9|111580.9|12
1731570470000|2024-11-14 07:47:50|111606|111581|111604.5|111579.5|111606|111581|111604.1|111579.1|5
1731570480000|2024-11-14 07:48:00|111604.2|111579.2|111603|111578|111604.9|111579.9|111599.8|111574.8|24
1731570490000|2024-11-14 07:48:10|111603.1|111578.1|111561.7|111536.7|111603.1|111578.1|111551.4|111526.4|34
1731570500000|2024-11-14 07:48:20|111562|111537|111558.4|111533.4|111562|111537|111557.1|111532.1|16
1731570510000|2024-11-14 07:48:30|111558.3|111533.3|111556.9|111531.9|111558.4|111533.4|111556.8|111531.8|7
1731570520000|2024-11-14 07:48:40|111555.8|111530.8|111554.7|111529.7|111555.8|111530.8|111553.2|111528.2|9
1731570530000|2024-11-14 07:48:50|111554.6|111529.6|111555.6|111530.6|111555.8|111530.8|111554.6|111529.6|7
1731570540000|2024-11-14 07:49:00|111555.8|111530.8|111548.4|111523.4|111560.1|111535.1|111545.7|111520.7|22
1731570550000|2024-11-14 07:49:10|111548.8|111523.8|111548.2|111523.2|111551.4|111526.4|111546.8|111521.8|18
1731570560000|2024-11-14 07:49:20|111547.7|111522.7|111547.4|111522.4|111549.2|111524.2|111545.4|111520.4|21
1731570570000|2024-11-14 07:49:30|111546.1|111521.1|111546.8|111521.8|111547.2|111522.2|111542.5|111517.5|18
1731570580000|2024-11-14 07:49:40|111548|111523|111548.8|111523.8|111550|111525|111547.8|111522.8|8
1731570590000|2024-11-14 07:49:50|111548.6|111523.6|111552.4|111527.4|111552.9|111527.9|111548.3|111523.3|11
1731570600000|2024-11-14 07:50:00|111552.6|111527.6|111548.9|111523.9|111554.5|111529.5|111548.9|111523.9|11
1731570610000|2024-11-14 07:50:10|111547.7|111522.7|111539.9|111514.9|111547.7|111522.7|111538.6|111513.6|13
1731570620000|2024-11-14 07:50:20|111540|111515|111537.9|111512.9|111540.2|111515.2|111534.7|111509.7|13
1731570630000|2024-11-14 07:50:30|111538|111513|111542.8|111517.8|111546.1|111521.1|111537.3|111512.3|14
1731570640000|2024-11-14 07:50:40|111542.1|111517.1|111539.1|111514.1|111542.1|111517.1|111539.1|111514.1|13
1731570650000|2024-11-14 07:50:50|111538.6|111513.6|111521|111496|111539.1|111514.1|111517.4|111492.4|20
1731570660000|2024-11-14 07:51:00|111520.6|111495.6|111519|111494|111521.3|111496.3|111518.4|111493.4|13
1731570670000|2024-11-14 07:51:10|111517.6|111492.6|111513.7|111488.7|111518.9|111493.9|111512|111487|14
1731570680000|2024-11-14 07:51:20|111512.1|111487.1|111510.8|111485.8|111513.5|111488.5|111507.8|111482.8|29
1731570690000|2024-11-14 07:51:30|111511.3|111486.3|111507|111482|111513.6|111488.6|111498.1|111473.1|25
1731570700000|2024-11-14 07:51:40|111508.3|111483.3|111492.3|111467.3|111511.8|111486.8|111492.3|111467.3|30
1731570710000|2024-11-14 07:51:50|111491.9|111466.9|111492.5|111467.5|111493.1|111468.1|111488.9|111463.9|12
1731570720000|2024-11-14 07:52:00|111493.1|111468.1|111494.4|111469.4|111498.5|111473.5|111488.7|111463.7|38
1731570730000|2024-11-14 07:52:10|111494.6|111469.6|111506.1|111481.1|111508.6|111483.6|111494.3|111469.3|25
1731570740000|2024-11-14 07:52:20|111505.7|111480.7|111499.2|111474.2|111508|111483|111496.9|111471.9|31
1731570750000|2024-11-14 07:52:30|111497.9|111472.9|111504.4|111479.4|111504.4|111479.4|111493.5|111468.5|21
1731570760000|2024-11-14 07:52:40|111505.1|111480.1|111498.6|111473.6|111505.1|111480.1|111493|111468|36
1731570770000|2024-11-14 07:52:50|111495.2|111470.2|111497.6|111472.6|111497.8|111472.8|111495.1|111470.1|17
1731570780000|2024-11-14 07:53:00|111497.5|111472.5|111505.2|111480.2|111505.2|111480.2|111497.3|111472.3|15
1731570790000|2024-11-14 07:53:10|111504.7|111479.7|111496.4|111471.4|111507.8|111482.8|111495.4|111470.4|23
1731570800000|2024-11-14 07:53:20|111497.2|111472.2|111498.3|111473.3|111503.2|111478.2|111497.2|111472.2|21
1731570810000|2024-11-14 07:53:30|111499.5|111474.5|111504|111479|111505|111480|111499.5|111474.5|16
1731570820000|2024-11-14 07:53:40|111505.2|111480.2|111508.8|111483.8|111518.2|111493.2|111505.2|111480.2|32
1731570830000|2024-11-14 07:53:50|111510|111485|111518.5|111493.5|111518.8|111493.8|111509.4|111484.4|14
1731570840000|2024-11-14 07:54:00|111519.8|111494.8|111524|111499|111524.4|111499.4|111519.2|111494.2|12
1731570850000|2024-11-14 07:54:10|111524.3|111499.3|111529.3|111504.3|111529.3|111504.3|111524.3|111499.3|10
1731570860000|2024-11-14 07:54:20|111529.2|111504.2|111541.4|111516.4|111545.3|111520.3|111529|111504|30
1731570870000|2024-11-14 07:54:30|111541.5|111516.5|111543.3|111518.3|111543.9|111518.9|111534.8|111509.8|20
1731570880000|2024-11-14 07:54:40|111541.9|111516.9|111536.9|111511.9|111542.2|111517.2|111536.3|111511.3|17
1731570890000|2024-11-14 07:54:50|111538.1|111513.1|111545.2|111520.2|111545.2|111520.2|111538.1|111513.1|11
1731570900000|2024-11-14 07:55:00|111543.8|111518.8|111535.9|111510.9|111545.6|111520.6|111531.7|111506.7|26
1731570910000|2024-11-14 07:55:10|111535|111510|111547.4|111522.4|111548.1|111523.1|111534.8|111509.8|20
1731570920000|2024-11-14 07:55:20|111543.5|111518.5|111537.7|111512.7|111544.6|111519.6|111534.5|111509.5|22
1731570930000|2024-11-14 07:55:30|111537.8|111512.8|111534.7|111509.7|111539.8|111514.8|111534.7|111509.7|20
1731570940000|2024-11-14 07:55:40|111536|111511|111531.6|111506.6|111537.8|111512.8|111528.1|111503.1|18
1731570950000|2024-11-14 07:55:50|111531.4|111506.4|111540.7|111515.7|111544.7|111519.7|111531.4|111506.4|30
1731570960000|2024-11-14 07:56:00|111540.8|111515.8|111541|111516|111543.5|111518.5|111539.3|111514.3|22
1731570970000|2024-11-14 07:56:10|111542.2|111517.2|111542.3|111517.3|111542.4|111517.4|111539.8|111514.8|10
1731570980000|2024-11-14 07:56:20|111543.5|111518.5|111534.8|111509.8|111543.5|111518.5|111533.5|111508.5|15
1731570990000|2024-11-14 07:56:30|111535.5|111510.5|111536.9|111511.9|111537.1|111512.1|111535.5|111510.5|8
1731571000000|2024-11-14 07:56:40|111537.4|111512.4|111541|111516|111541.7|111516.7|111537.4|111512.4|12
1731571010000|2024-11-14 07:56:50|111536.3|111511.3|111542.7|111517.7|111545.4|111520.4|111535.6|111510.6|16
1731571020000|2024-11-14 07:57:00|111543.7|111518.7|111547.7|111522.7|111549.2|111524.2|111541.8|111516.8|19
1731571030000|2024-11-14 07:57:10|111549.1|111524.1|111552.3|111527.3|111552.3|111527.3|111548.1|111523.1|17
1731571040000|2024-11-14 07:57:20|111551.6|111526.6|111561.5|111536.5|111562.2|111537.2|111551.6|111526.6|22
1731571050000|2024-11-14 07:57:30|111561.2|111536.2|111561.2|111536.2|111561.5|111536.5|111556.2|111531.2|15
1731571060000|2024-11-14 07:57:40|111562.8|111537.8|111544.8|111519.8|111562.8|111537.8|111542.7|111517.7|28
1731571070000|2024-11-14 07:57:50|111544.7|111519.7|111545.3|111520.3|111546.1|111521.1|111543|111518|28
1731571080000|2024-11-14 07:58:00|111545.1|111520.1|111543.2|111518.2|111545.8|111520.8|111543.1|111518.1|22
1731571090000|2024-11-14 07:58:10|111541.7|111516.7|111542.1|111517.1|111543|111518|111539.6|111514.6|17
1731571100000|2024-11-14 07:58:20|111540.8|111515.8|111531.4|111506.4|111542|111517|111527.5|111502.5|21
1731571110000|2024-11-14 07:58:30|111530.3|111505.3|111542.8|111517.8|111550.4|111525.4|111528.9|111503.9|15
1731571120000|2024-11-14 07:58:40|111545.5|111520.5|111551.6|111526.6|111552.7|111527.7|111543.5|111518.5|14
1731571130000|2024-11-14 07:58:50|111549.7|111524.7|111548.1|111523.1|111549.7|111524.7|111546.2|111521.2|9
1731571140000|2024-11-14 07:59:00|111548.3|111523.3|111546.8|111521.8|111549|111524|111546.8|111521.8|10
1731571150000|2024-11-14 07:59:10|111547.8|111522.8|111544.1|111519.1|111554|111529|111544.1|111519.1|15
1731571160000|2024-11-14 07:59:20|111542.2|111517.2|111547.6|111522.6|111550|111525|111541.2|111516.2|22
1731571170000|2024-11-14 07:59:30|111547.2|111522.2|111545.7|111520.7|111547.6|111522.6|111544.8|111519.8|10
1731571180000|2024-11-14 07:59:40|111545.5|111520.5|111553.2|111528.2|111557.7|111532.7|111545.5|111520.5|10
1731571190000|2024-11-14 07:59:50|111551.5|111526.5|111553.3|111503.3|111559.1|111528.2|111536.7|111499.2|32
1731571200000|2024-11-14 08:00:00|111552.4|111502.4|111537.8|111512.8|111563.3|111517.8|111537.8|111491.8|49
1731571210000|2024-11-14 08:00:10|111537.5|111512.5|111543.5|111518.5|111543.5|111518.5|111537.5|111512.5|23
1731571220000|2024-11-14 08:00:20|111540.9|111515.9|111544.6|111519.6|111544.6|111519.6|111538.4|111513.4|29
1731571230000|2024-11-14 08:00:30|111544.4|111519.4|111542.4|111517.4|111545.6|111520.6|111537.9|111512.9|29
1731571240000|2024-11-14 08:00:40|111541.4|111516.4|111545.9|111520.9|111548.3|111523.3|111541.1|111516.1|15
1731571250000|2024-11-14 08:00:50|111545.8|111520.8|111506|111481|111545.8|111520.8|111506|111481|30
1731571260000|2024-11-14 08:01:00|111505.3|111480.3|111491.5|111466.5|111505.3|111480.3|111485|111460|49
1731571270000|2024-11-14 08:01:10|111491|111466|111472.4|111447.4|111496.2|111471.2|111472.4|111447.4|26
1731571280000|2024-11-14 08:01:20|111471.4|111446.4|111484.7|111459.7|111500.3|111475.3|111469.3|111444.3|25
1731571290000|2024-11-14 08:01:30|111488.1|111463.1|111504.7|111479.7|111505|111480|111488.1|111463.1|26
1731571300000|2024-11-14 08:01:40|111503|111478|111490.3|111465.3|111503|111478|111487.8|111462.8|27
1731571310000|2024-11-14 08:01:50|111490|111465|111499.2|111474.2|111501.3|111476.3|111486.2|111461.2|40
1731571320000|2024-11-14 08:02:00|111498.9|111473.9|111493|111468|111498.9|111473.9|111491.5|111466.5|23
1731571330000|2024-11-14 08:02:10|111492.8|111467.8|111452.9|111427.9|111493|111468|111452.9|111427.9|30
1731571340000|2024-11-14 08:02:20|111455.7|111430.7|111455.7|111430.7|111456.1|111431.1|111444.8|111419.8|27
1731571350000|2024-11-14 08:02:30|111457.3|111432.3|111437.4|111412.4|111457.3|111432.3|111436.9|111411.9|20
1731571360000|2024-11-14 08:02:40|111436.7|111411.7|111431.6|111406.6|111437.8|111412.8|111429.7|111404.7|13
1731571370000|2024-11-14 08:02:50|111432.8|111407.8|111436.1|111411.1|111436.1|111411.1|111425.8|111400.8|27
1731571380000|2024-11-14 08:03:00|111434.6|111409.6|111421.7|111396.7|111434.6|111409.6|111420.1|111395.1|18
1731571390000|2024-11-14 08:03:10|111421.6|111396.6|111422.7|111397.7|111425|111400|111410.2|111385.2|33
1731571400000|2024-11-14 08:03:20|111424|111399|111438.7|111413.7|111439.7|111414.7|111424|111399|27
1731571410000|2024-11-14 08:03:30|111439.8|111414.8|111436.4|111411.4|111439.8|111414.8|111433.6|111408.6|26
1731571420000|2024-11-14 08:03:40|111436.7|111411.7|111424.6|111399.6|111441.5|111416.5|111424.6|111399.6|20
1731571430000|2024-11-14 08:03:50|111425|111400|111435.4|111410.4|111436.4|111411.4|111423.6|111398.6|27
1731571440000|2024-11-14 08:04:00|111434.3|111409.3|111430.3|111405.3|111437.2|111412.2|111428.7|111403.7|23
1731571450000|2024-11-14 08:04:10|111429|111404|111410.9|111385.9|111429|111404|111408.7|111383.7|19
1731571460000|2024-11-14 08:04:20|111410.8|111385.8|111400.8|111375.8|111410.8|111385.8|111398.1|111373.1|24
1731571470000|2024-11-14 08:04:30|111399.6|111374.6|111401|111376|111401|111376|111396.2|111371.2|20
1731571480000|2024-11-14 08:04:40|111401.1|111376.1|111399.2|111374.2|111420.1|111395.1|111399.2|111374.2|25
1731571490000|2024-11-14 08:04:50|111399.5|111374.5|111403.5|111378.5|111403.5|111378.5|111399.5|111374.5|19
1731571500000|2024-11-14 08:05:00|111403.7|111378.7|111397.9|111372.9|111406.5|111381.5|111396.1|111371.1|27
1731571510000|2024-11-14 08:05:10|111398|111373|111398.9|111373.9|111399|111374|111393.1|111368.1|10
1731571520000|2024-11-14 08:05:20|111399|111374|111397.6|111372.6|111405.7|111380.7|111397.3|111372.3|22
1731571530000|2024-11-14 08:05:30|111397.7|111372.7|111410|111385|111410|111385|111397.7|111372.7|15
1731571540000|2024-11-14 08:05:40|111409.4|111384.4|111399.1|111374.1|111410.3|111385.3|111394.3|111369.3|24
1731571550000|2024-11-14 08:05:50|111398.7|111373.7|111400.4|111375.4|111408.1|111383.1|111398.3|111373.3|31
1731571560000|2024-11-14 08:06:00|111398.4|111373.4|111393.4|111368.4|111400.4|111375.4|111393.4|111368.4|30
1731571570000|2024-11-14 08:06:10|111393.8|111368.8|111395.8|111370.8|111398.9|111373.9|111393.6|111368.6|25
1731571580000|2024-11-14 08:06:20|111394.2|111369.2|111391.9|111366.9|111396.5|111371.5|111390.4|111365.4|35
1731571590000|2024-11-14 08:06:30|111392.7|111367.7|111394.2|111369.2|111395.5|111370.5|111389.7|111364.7|23
1731571600000|2024-11-14 08:06:40|111394.9|111369.9|111397.6|111372.6|111398.4|111373.4|111390.7|111365.7|29
1731571610000|2024-11-14 08:06:50|111397.8|111372.8|111422.6|111397.6|111424.1|111399.1|111397.8|111372.8|31
1731571620000|2024-11-14 08:07:00|111420.8|111395.8|111398.7|111373.7|111421.1|111396.1|111398|111373|16
1731571630000|2024-11-14 08:07:10|111397.6|111372.6|111390.4|111365.4|111398.3|111373.3|111386.7|111361.7|42
1731571640000|2024-11-14 08:07:20|111390.5|111365.5|111380.3|111355.3|111390.5|111365.5|111377.2|111352.2|30
1731571650000|2024-11-14 08:07:30|111380.1|111355.1|111370.2|111345.2|111380.1|111355.1|111369.2|111344.2|19
1731571660000|2024-11-14 08:07:40|111370.3|111345.3|111370.8|111345.8|111376|111351|111370.3|111345.3|23
1731571670000|2024-11-14 08:07:50|111370.3|111345.3|111373.8|111348.8|111373.8|111348.8|111369.4|111344.4|9
1731571680000|2024-11-14 08:08:00|111372.7|111347.7|111367.3|111342.3|111372.7|111347.7|111366|111341|11
1731571690000|2024-11-14 08:08:10|111367.6|111342.6|111369.7|111344.7|111372.1|111347.1|111367.6|111342.6|9
1731571700000|2024-11-14 08:08:20|111370.7|111345.7|111368|111343|111370.7|111345.7|111368|111343|10
1731571710000|2024-11-14 08:08:30|111367.9|111342.9|111364|111339|111367.9|111342.9|111363.5|111338.5|22
1731571720000|2024-11-14 08:08:40|111364.2|111339.2|111364.4|111339.4|111364.5|111339.5|111363.9|111338.9|8
1731571730000|2024-11-14 08:08:50|111362.9|111337.9|111357.8|111332.8|111362.9|111337.9|111355.8|111330.8|24
1731571740000|2024-11-14 08:09:00|111358.8|111333.8|111338.3|111313.3|111359.1|111334.1|111335.7|111310.7|33
1731571750000|2024-11-14 08:09:10|111337.2|111312.2|111331|111306|111338.2|111313.2|111331|111306|12
1731571760000|2024-11-14 08:09:20|111330.7|111305.7|111336.1|111311.1|111338.4|111313.4|111327.8|111302.8|23
1731571770000|2024-11-14 08:09:30|111337.1|111312.1|111337.4|111312.4|111338.3|111313.3|111332.3|111307.3|24
1731571780000|2024-11-14 08:09:40|111337.8|111312.8|111329.7|111304.7|111339.1|111314.1|111329.2|111304.2|18
1731571790000|2024-11-14 08:09:50|111329.2|111304.2|111327.9|111302.9|111329.7|111304.7|111327.2|111302.2|13
1731571800000|2024-11-14 08:10:00|111328.9|111303.9|111328.2|111303.2|111329.5|111304.5|111326.2|111301.2|15
1731571810000|2024-11-14 08:10:10|111327.7|111302.7|111330.4|111305.4|111330.4|111305.4|111323.8|111298.8|19
1731571820000|2024-11-14 08:10:20|111330.9|111305.9|111345.3|111320.3|111345.3|111320.3|111330.2|111305.2|19
1731571830000|2024-11-14 08:10:30|111345.7|111320.7|111335.1|111310.1|111345.7|111320.7|111335.1|111310.1|15
1731571840000|2024-11-14 08:10:40|111331.8|111306.8|111332|111307|111335|111310|111331.8|111306.8|17
1731571850000|2024-11-14 08:10:50|111333|111308|111337.1|111312.1|111337.1|111312.1|111332.4|111307.4|19
1731571860000|2024-11-14 08:11:00|111337|111312|111337.1|111312.1|111343.4|111318.4|111337|111312|15
1731571870000|2024-11-14 08:11:10|111336.3|111311.3|111299.2|111274.2|111336.3|111311.3|111294|111269|33
1731571880000|2024-11-14 08:11:20|111303.2|111278.2|111323.8|111298.8|111330.6|111305.6|111303.2|111278.2|27
1731571890000|2024-11-14 08:11:30|111322.7|111297.7|111328.1|111303.1|111329.6|111304.6|111319.3|111294.3|19
1731571900000|2024-11-14 08:11:40|111327.9|111302.9|111323.9|111298.9|111327.9|111302.9|111322.4|111297.4|20
1731571910000|2024-11-14 08:11:50|111324.1|111299.1|111332|111307|111332|111307|111323.7|111298.7|11
1731571920000|2024-11-14 08:12:00|111331.6|111306.6|111329.6|111304.6|111350.2|111325.2|111328.9|111303.9|34
1731571930000|2024-11-14 08:12:10|111329.9|111304.9|111317.9|111292.9|111331.3|111306.3|111315|111290|27
1731571940000|2024-11-14 08:12:20|111318|111293|111339.1|111314.1|111339.1|111314.1|111318|111293|32
1731571950000|2024-11-14 08:12:30|111337.4|111312.4|111333.8|111308.8|111341.5|111316.5|111333.8|111308.8|18
1731571960000|2024-11-14 08:12:40|111335.8|111310.8|111322.1|111297.1|111338.3|111313.3|111320.8|111295.8|14
1731571970000|2024-11-14 08:12:50|111322.2|111297.2|111327.6|111302.6|111328.3|111303.3|111320.8|111295.8|21
1731571980000|2024-11-14 08:13:00|111327.2|111302.2|111326.9|111301.9|111328.3|111303.3|111326.9|111301.9|8
1731571990000|2024-11-14 08:13:10|111327|111302|111339.2|111314.2|111339.2|111314.2|111327|111302|20
1731572000000|2024-11-14 08:13:20|111339.5|111314.5|111357.8|111332.8|111360.2|111335.2|111339.5|111314.5|28
1731572010000|2024-11-14 08:13:30|111357.5|111332.5|111370.4|111345.4|111370.4|111345.4|111357.5|111332.5|17
1731572020000|2024-11-14 08:13:40|111378.9|111353.9|111408.2|111383.2|111411.4|111386.4|111378.9|111353.9|21
1731572030000|2024-11-14 08:13:50|111407.3|111382.3|111408.2|111383.2|111411|111386|111407.3|111382.3|10
1731572040000|2024-11-14 08:14:00|111408.3|111383.3|111408|111383|111408.5|111383.5|111406.9|111381.9|10
1731572050000|2024-11-14 08:14:10|111407.9|111382.9|111406.9|111381.9|111407.9|111382.9|111406.1|111381.1|20
1731572060000|2024-11-14 08:14:20|111406.5|111381.5|111417.4|111392.4|111426.9|111401.9|111406.5|111381.5|22
1731572070000|2024-11-14 08:14:30|111417|111392|111421.2|111396.2|111423.6|111398.6|111415.9|111390.9|9
1731572080000|2024-11-14 08:14:40|111420.7|111395.7|111416.4|111391.4|111421.2|111396.2|111412.4|111387.4|18
1731572090000|2024-11-14 08:14:50|111414.5|111389.5|111420.1|111395.1|111422.2|111397.2|111414.5|111389.5|13
1731572100000|2024-11-14 08:15:00|111419.1|111394.1|111415.4|111390.4|111419.1|111394.1|111410.3|111385.3|21
1731572110000|2024-11-14 08:15:10|111415.2|111390.2|111427.4|111402.4|111428.7|111403.7|111415|111390|21
1731572120000|2024-11-14 08:15:20|111427|111402|111426.8|111401.8|111427|111402|111425|111400|9
1731572130000|2024-11-14 08:15:30|111426.6|111401.6|111413.2|111388.2|111426.9|111401.9|111413.2|111388.2|19
1731572140000|2024-11-14 08:15:40|111413.3|111388.3|111415.9|111390.9|111416.8|111391.8|111403.2|111378.2|39
1731572150000|2024-11-14 08:15:50|111416.9|111391.9|111415.9|111390.9|111416.9|111391.9|111415.4|111390.4|14
1731572160000|2024-11-14 08:16:00|111414.8|111389.8|111407.8|111382.8|111414.8|111389.8|111402.6|111377.6|29
1731572170000|2024-11-14 08:16:10|111407.6|111382.6|111403.1|111378.1|111407.9|111382.9|111399.9|111374.9|18
1731572180000|2024-11-14 08:16:20|111403.2|111378.2|111412.4|111387.4|111414.6|111389.6|111403.2|111378.2|18
1731572190000|2024-11-14 08:16:30|111411.5|111386.5|111399.3|111374.3|111411.5|111386.5|111395.9|111370.9|21
1731572200000|2024-11-14 08:16:40|111399.7|111374.7|111405.7|111380.7|111406.8|111381.8|111391.4|111366.4|28
1731572210000|2024-11-14 08:16:50|111405.3|111380.3|111411.6|111386.6|111411.6|111386.6|111405.2|111380.2|19
1731572220000|2024-11-14 08:17:00|111412.6|111387.6|111416.8|111391.8|111419.1|111394.1|111412.6|111387.6|12
1731572230000|2024-11-14 08:17:10|111416|111391|111426.2|111401.2|111426.7|111401.7|111415.2|111390.2|16
1731572240000|2024-11-14 08:17:20|111426|111401|111394.9|111369.9|111426|111401|111394.9|111369.9|25
1731572250000|2024-11-14 08:17:30|111395.2|111370.2|111404.1|111379.1|111405.3|111380.3|111394.8|111369.8|22
1731572260000|2024-11-14 08:17:40|111404.2|111379.2|111388.1|111363.1|111404.3|111379.3|111384.3|111359.3|21
1731572270000|2024-11-14 08:17:50|111387.7|111362.7|111364.5|111339.5|111389.1|111364.1|111364.5|111339.5|24
1731572280000|2024-11-14 08:18:00|111365.8|111340.8|111349.8|111324.8|111370.9|111345.9|111348|111323|26
1731572290000|2024-11-14 08:18:10|111351.2|111326.2|111359.3|111334.3|111361|111336|111351.2|111326.2|28
1731572300000|2024-11-14 08:18:20|111358.7|111333.7|111379.6|111354.6|111382|111357|111357.5|111332.5|27
1731572310000|2024-11-14 08:18:30|111378.9|111353.9|111380.8|111355.8|111380.8|111355.8|111376|111351|14
1731572320000|2024-11-14 08:18:40|111380.7|111355.7|111380.4|111355.4|111380.7|111355.7|111380.4|111355.4|3
1731572330000|2024-11-14 08:18:50|111380.3|111355.3|111368.7|111343.7|111380.3|111355.3|111367.6|111342.6|16
1731572340000|2024-11-14 08:19:00|111367.4|111342.4|111368.5|111343.5|111369.7|111344.7|111366.7|111341.7|14
1731572350000|2024-11-14 08:19:10|111369.4|111344.4|111372|111347|111374.1|111349.1|111360.4|111335.4|23
1731572360000|2024-11-14 08:19:20|111371.8|111346.8|111386.9|111361.9|111386.9|111361.9|111371.8|111346.8|19
1731572370000|2024-11-14 08:19:30|111385.6|111360.6|111377.1|111352.1|111385.6|111360.6|111373.7|111348.7|20
1731572380000|2024-11-14 08:19:40|111376|111351|111381.1|111356.1|111386.9|111361.9|111375.2|111350.2|33
1731572390000|2024-11-14 08:19:50|111382.2|111357.2|111381.2|111356.2|111386.8|111361.8|111377.9|111352.9|14
1731572400000|2024-11-14 08:20:00|111382.4|111357.4|111379.5|111354.5|111388.6|111363.6|111378.9|111353.9|16
1731572410000|2024-11-14 08:20:10|111378.4|111353.4|111381.7|111356.7|111385.8|111360.8|111369.7|111344.7|25
1731572420000|2024-11-14 08:20:20|111383|111358|111394.1|111369.1|111407.6|111382.6|111383|111358|29
1731572430000|2024-11-14 08:20:30|111393.9|111368.9|111391.5|111366.5|111393.9|111368.9|111383.5|111358.5|21
1731572440000|2024-11-14 08:20:40|111394.6|111369.6|111405|111380|111408|111383|111393.8|111368.8|20
1731572450000|2024-11-14 08:20:50|111404.8|111379.8|111393.8|111368.8|111404.8|111379.8|111393.3|111368.3|27
1731572460000|2024-11-14 08:21:00|111393.1|111368.1|111382|111357|111393.1|111368.1|111381.2|111356.2|16
1731572470000|2024-11-14 08:21:10|111380.9|111355.9|111380.2|111355.2|111381.6|111356.6|111378.9|111353.9|12
1731572480000|2024-11-14 08:21:20|111379.7|111354.7|111375.3|111350.3|111380.5|111355.5|111372.6|111347.6|20
1731572490000|2024-11-14 08:21:30|111376.6|111351.6|111395.7|111370.7|111395.7|111370.7|111376.6|111351.6|18
1731572500000|2024-11-14 08:21:40|111396.9|111371.9|111394.3|111369.3|111396.9|111371.9|111389.1|111364.1|15
1731572510000|2024-11-14 08:21:50|111395.1|111370.1|111393.5|111368.5|111398.3|111373.3|111393.4|111368.4|21
1731572520000|2024-11-14 08:22:00|111391|111366|111394.8|111369.8|111397.9|111372.9|111391|111366|12
1731572530000|2024-11-14 08:22:10|111394|111369|111392.8|111367.8|111394.1|111369.1|111375.4|111350.4|34
1731572540000|2024-11-14 08:22:20|111393.4|111368.4|111386.3|111361.3|111397.4|111372.4|111382.4|111357.4|32
1731572550000|2024-11-14 08:22:30|111388.4|111363.4|111393.4|111368.4|111396.8|111371.8|111388.4|111363.4|23
1731572560000|2024-11-14 08:22:40|111394.6|111369.6|111393.6|111368.6|111399.6|111374.6|111390.3|111365.3|18
1731572570000|2024-11-14 08:22:50|111394.8|111369.8|111423.6|111398.6|111424.8|111399.8|111393.4|111368.4|28
1731572580000|2024-11-14 08:23:00|111423.5|111398.5|111428|111403|111429.7|111404.7|111423|111398|26
1731572590000|2024-11-14 08:23:10|111426.8|111401.8|111423.8|111398.8|111427.1|111402.1|111418.3|111393.3|16
1731572600000|2024-11-14 08:23:20|111422.1|111397.1|111420.4|111395.4|111422.4|111397.4|111417.5|111392.5|12
1731572610000|2024-11-14 08:23:30|111420.5|111395.5|111415.4|111390.4|111420.5|111395.5|111411.4|111386.4|9
1731572620000|2024-11-14 08:23:40|111415.5|111390.5|111415.9|111390.9|111418.3|111393.3|111415.5|111390.5|7
1731572630000|2024-11-14 08:23:50|111417.2|111392.2|111447.2|111422.2|111450.5|111425.5|111417.2|111392.2|32
1731572640000|2024-11-14 08:24:00|111448.4|111423.4|111424|111399|111448.4|111423.4|111424|111399|17
1731572650000|2024-11-14 08:24:10|111424.9|111399.9|111409.9|111384.9|111424.9|111399.9|111404.2|111379.2|23
1731572660000|2024-11-14 08:24:20|111411.1|111386.1|111409.2|111384.2|111412.7|111387.7|111409.2|111384.2|11
1731572670000|2024-11-14 08:24:30|111409.4|111384.4|111420.6|111395.6|111424.2|111399.2|111406.7|111381.7|16
1731572680000|2024-11-14 08:24:40|111422|111397|111428.1|111403.1|111432.2|111407.2|111422|111397|23
1731572690000|2024-11-14 08:24:50|111428.5|111403.5|111431.5|111406.5|111438.2|111413.2|111428.5|111403.5|13
1731572700000|2024-11-14 08:25:00|111429.9|111404.9|111415.8|111390.8|111433.7|111408.7|111415.8|111390.8|34
1731572710000|2024-11-14 08:25:10|111419.3|111394.3|111421.9|111396.9|111423|111398|111419.1|111394.1|19
1731572720000|2024-11-14 08:25:20|111421.5|111396.5|111413.1|111388.1|111421.5|111396.5|111409.8|111384.8|24
1731572730000|2024-11-14 08:25:30|111414.5|111389.5|111402.6|111377.6|111414.8|111389.8|111402.6|111377.6|13
1731572740000|2024-11-14 08:25:40|111401.6|111376.6|111391.5|111366.5|111401.6|111376.6|111387.4|111362.4|22
1731572750000|2024-11-14 08:25:50|111391|111366|111387.9|111362.9|111391|111366|111386|111361|16
1731572760000|2024-11-14 08:26:00|111388|111363|111387.9|111362.9|111391.1|111366.1|111386.4|111361.4|16
1731572770000|2024-11-14 08:26:10|111389.3|111364.3|111417.9|111392.9|111417.9|111392.9|111389.3|111364.3|30
1731572780000|2024-11-14 08:26:20|111416.4|111391.4|111396.6|111371.6|111416.4|111391.4|111396|111371|14
1731572790000|2024-11-14 08:26:30|111397.6|111372.6|111394.4|111369.4|111397.8|111372.8|111390.8|111365.8|19
1731572800000|2024-11-14 08:26:40|111394.9|111369.9|111393.6|111368.6|111395.4|111370.4|111391.5|111366.5|11
1731572810000|2024-11-14 08:26:50|111391.8|111366.8|111392.3|111367.3|111392.3|111367.3|111388.6|111363.6|10
1731572820000|2024-11-14 08:27:00|111392.2|111367.2|111408.3|111383.3|111410.5|111385.5|111391.2|111366.2|24
1731572830000|2024-11-14 08:27:10|111408.5|111383.5|111402.3|111377.3|111414.6|111389.6|111402.3|111377.3|18
1731572840000|2024-11-14 08:27:20|111404.1|111379.1|111403.5|111378.5|111407.6|111382.6|111400.3|111375.3|17
1731572850000|2024-11-14 08:27:30|111403.9|111378.9|111404|111379|111409.4|111384.4|111402.2|111377.2|15
1731572860000|2024-11-14 08:27:40|111404.6|111379.6|111379.4|111354.4|111404.6|111379.6|111377.1|111352.1|21
1731572870000|2024-11-14 08:27:50|111380.6|111355.6|111381.2|111356.2|111387.5|111362.5|111379.1|111354.1|27
1731572880000|2024-11-14 08:28:00|111379.6|111354.6|111371.9|111346.9|111382|111357|111370|111345|19
1731572890000|2024-11-14 08:28:10|111370.5|111345.5|111357.4|111332.4|111371|111346|111355.4|111330.4|27
1731572900000|2024-11-14 08:28:20|111357.1|111332.1|111355|111330|111358.5|111333.5|111353.2|111328.2|17
1731572910000|2024-11-14 08:28:30|111355.6|111330.6|111357.2|111332.2|111359.5|111334.5|111355.4|111330.4|19
1731572920000|2024-11-14 08:28:40|111358.3|111333.3|111360.1|111335.1|111362.2|111337.2|111358.3|111333.3|9
1731572930000|2024-11-14 08:28:50|111359.8|111334.8|111371.9|111346.9|111376.3|111351.3|111358.3|111333.3|22
1731572940000|2024-11-14 08:29:00|111372.2|111347.2|111386.6|111361.6|111387.9|111362.9|111372|111347|19
1731572950000|2024-11-14 08:29:10|111387.3|111362.3|111379|111354|111388.8|111363.8|111379|111354|18
1731572960000|2024-11-14 08:29:20|111377.6|111352.6|111378.3|111353.3|111390.5|111365.5|111377|111352|26
1731572970000|2024-11-14 08:29:30|111379.9|111354.9|111385.5|111360.5|111389.5|111364.5|111379.9|111354.9|27
1731572980000|2024-11-14 08:29:40|111387|111362|111380.9|111355.9|111387.2|111362.2|111376|111351|23
1731572990000|2024-11-14 08:29:50|111379.5|111354.5|111385.2|111360.2|111387.5|111362.5|111374.5|111349.5|37
1731573000000|2024-11-14 08:30:00|111385.3|111360.3|111374.7|111349.7|111385.3|111360.3|111371.9|111346.9|26
1731573010000|2024-11-14 08:30:10|111374.2|111349.2|111370|111345|111374.5|111349.5|111369.2|111344.2|13
1731573020000|2024-11-14 08:30:20|111371.2|111346.2|111370.2|111345.2|111377.9|111352.9|111370.2|111345.2|25
1731573030000|2024-11-14 08:30:30|111370.5|111345.5|111371.5|111346.5|111373.8|111348.8|111370.5|111345.5|15
1731573040000|2024-11-14 08:30:40|111372.4|111347.4|111374.4|111349.4|111374.5|111349.5|111372.4|111347.4|5
1731573050000|2024-11-14 08:30:50|111376.3|111351.3|111371.5|111346.5|111380.9|111355.9|111370.2|111345.2|12
1731573060000|2024-11-14 08:31:00|111370.4|111345.4|111400|111375|111401.7|111376.7|111367.1|111342.1|32
1731573070000|2024-11-14 08:31:10|111399.1|111374.1|111407.2|111382.2|111407.2|111382.2|111397.5|111372.5|22
1731573080000|2024-11-14 08:31:20|111407.6|111382.6|111403.2|111378.2|111413.9|111388.9|111402|111377|28
1731573090000|2024-11-14 08:31:30|111401.7|111376.7|111393.7|111368.7|111405.3|111380.3|111393.7|111368.7|25
1731573100000|2024-11-14 08:31:40|111394.6|111369.6|111388|111363|111394.6|111369.6|111386.7|111361.7|32
1731573110000|2024-11-14 08:31:50|111389|111364|111393.8|111368.8|111394|111369|111386.1|111361.1|28
1731573120000|2024-11-14 08:32:00|111392.3|111367.3|111413|111388|111413|111388|111389.7|111364.7|36
1731573130000|2024-11-14 08:32:10|111411|111386|111403|111378|111414.6|111389.6|111401.6|111376.6|38
1731573140000|2024-11-14 08:32:20|111404.6|111379.6|111402.8|111377.8|111412.3|111387.3|111401.5|111376.5|25
1731573150000|2024-11-14 08:32:30|111404.2|111379.2|111384.9|111359.9|111404.8|111379.8|111384.9|111359.9|11
1731573160000|2024-11-14 08:32:40|111384.5|111359.5|111367.2|111342.2|111384.5|111359.5|111365.5|111340.5|24
1731573170000|2024-11-14 08:32:50|111368.3|111343.3|111380.1|111355.1|111381.2|111356.2|111368.3|111343.3|21
1731573180000|2024-11-14 08:33:00|111379.3|111354.3|111383.5|111358.5|111390.7|111365.7|111379.3|111354.3|28
1731573190000|2024-11-14 08:33:10|111382.7|111357.7|111386.9|111361.9|111389.2|111364.2|111371.3|111346.3|32
1731573200000|2024-11-14 08:33:20|111388.3|111363.3|111405.1|111380.1|111407|111382|111388.3|111363.3|27
1731573210000|2024-11-14 08:33:30|111405.9|111380.9|111406.8|111381.8|111410.3|111385.3|111396|111371|28
1731573220000|2024-11-14 08:33:40|111408.3|111383.3|111416.1|111391.1|111416.2|111391.2|111403.4|111378.4|12
1731573230000|2024-11-14 08:33:50|111415|111390|111405.9|111380.9|111415.2|111390.2|111405.9|111380.9|23
1731573240000|2024-11-14 08:34:00|111404.7|111379.7|111383.8|111358.8|111408.6|111383.6|111381.7|111356.7|32
1731573250000|2024-11-14 08:34:10|111383.2|111358.2|111373.1|111348.1|111383.8|111358.8|111370.5|111345.5|25
1731573260000|2024-11-14 08:34:20|111371.3|111346.3|111363.1|111338.1|111371.3|111346.3|111352.6|111327.6|32
1731573270000|2024-11-14 08:34:30|111364.1|111339.1|111372.3|111347.3|111373.6|111348.6|111364.1|111339.1|17
1731573280000|2024-11-14 08:34:40|111372.8|111347.8|111384.8|111359.8|111385.9|111360.9|111372.8|111347.8|24
1731573290000|2024-11-14 08:34:50|111386.2|111361.2|111394.4|111369.4|111394.4|111369.4|111385.2|111360.2|23
1731573300000|2024-11-14 08:35:00|111394.2|111369.2|111394.5|111369.5|111394.5|111369.5|111392.9|111367.9|9
1731573310000|2024-11-14 08:35:10|111394.6|111369.6|111427.7|111402.7|111427.8|111402.8|111394.5|111369.5|18
1731573320000|2024-11-14 08:35:20|111428.1|111403.1|111424.5|111399.5|111432.9|111407.9|111418.1|111393.1|34
1731573330000|2024-11-14 08:35:30|111425.5|111400.5|111416.2|111391.2|111426.1|111401.1|111415.7|111390.7|20
1731573340000|2024-11-14 08:35:40|111415.4|111390.4|111413.3|111388.3|111417.2|111392.2|111412.7|111387.7|14
1731573350000|2024-11-14 08:35:50|111413.2|111388.2|111411|111386|111414.1|111389.1|111411|111386|11
1731573360000|2024-11-14 08:36:00|111412.3|111387.3|111407.7|111382.7|111412.3|111387.3|111407.7|111382.7|9
1731573370000|2024-11-14 08:36:10|111407.8|111382.8|111403.1|111378.1|111407.8|111382.8|111403.1|111378.1|5
1731573380000|2024-11-14 08:36:20|111403.6|111378.6|111395.5|111370.5|111412.3|111387.3|111395|111370|27
1731573390000|2024-11-14 08:36:30|111395.1|111370.1|111400.5|111375.5|111400.5|111375.5|111392.3|111367.3|20
1731573400000|2024-11-14 08:36:40|111401|111376|111417.2|111392.2|111419.7|111394.7|111400.6|111375.6|16
1731573410000|2024-11-14 08:36:50|111417.8|111392.8|111425.8|111400.8|111427.5|111402.5|111417.8|111392.8|25
1731573420000|2024-11-14 08:37:00|111425.5|111400.5|111436.6|111411.6|111436.6|111411.6|111425.5|111400.5|32
1731573430000|2024-11-14 08:37:10|111436.9|111411.9|111431.9|111406.9|111436.9|111411.9|111431.9|111406.9|16
1731573440000|2024-11-14 08:37:20|111433.3|111408.3|111433.1|111408.1|111436.2|111411.2|111432.7|111407.7|15
1731573450000|2024-11-14 08:37:30|111431.9|111406.9|111436.2|111411.2|111436.2|111411.2|111431.9|111406.9|9
1731573460000|2024-11-14 08:37:40|111436.3|111411.3|111432.1|111407.1|111436.3|111411.3|111428.6|111403.6|20
1731573470000|2024-11-14 08:37:50|111433.4|111408.4|111434.5|111409.5|111436.3|111411.3|111432.3|111407.3|17
1731573480000|2024-11-14 08:38:00|111434.4|111409.4|111444.8|111419.8|111444.8|111419.8|111433.1|111408.1|22
1731573490000|2024-11-14 08:38:10|111445.4|111420.4|111436.4|111411.4|111448.2|111423.2|111435.7|111410.7|29
1731573500000|2024-11-14 08:38:20|111436.8|111411.8|111410.5|111385.5|111439.1|111414.1|111410|111385|30
1731573510000|2024-11-14 08:38:30|111410.2|111385.2|111429.3|111404.3|111430.4|111405.4|111410.2|111385.2|19
1731573520000|2024-11-14 08:38:40|111430.5|111405.5|111428.2|111403.2|111438.6|111413.6|111428.2|111403.2|22
1731573530000|2024-11-14 08:38:50|111427.3|111402.3|111418.3|111393.3|111428.6|111403.6|111417.4|111392.4|25
1731573540000|2024-11-14 08:39:00|111419.1|111394.1|111419.2|111394.2|111420.2|111395.2|111416|111391|9
1731573550000|2024-11-14 08:39:10|111418.8|111393.8|111391.6|111366.6|111418.8|111393.8|111388.3|111363.3|18
1731573560000|2024-11-14 08:39:20|111391.5|111366.5|111383.6|111358.6|111391.5|111366.5|111382.4|111357.4|16
1731573570000|2024-11-14 08:39:30|111384|111359|111375.7|111350.7|111384.6|111359.6|111375.7|111350.7|16
1731573580000|2024-11-14 08:39:40|111374.6|111349.6|111398.2|111373.2|111400.6|111375.6|111374.6|111349.6|20
1731573590000|2024-11-14 08:39:50|111399.5|111374.5|111405.9|111380.9|111406.8|111381.8|111399.5|111374.5|12
1731573600000|2024-11-14 08:40:00|111407.2|111382.2|111413.6|111388.6|111416.9|111391.9|111407.2|111382.2|13
1731573610000|2024-11-14 08:40:10|111416.1|111391.1|111422.1|111397.1|111422.8|111397.8|111416.1|111391.1|7
1731573620000|2024-11-14 08:40:20|111421.6|111396.6|111418.5|111393.5|111423|111398|111414.8|111389.8|32
1731573630000|2024-11-14 08:40:30|111419.1|111394.1|111425.2|111400.2|111427.1|111402.1|111417.8|111392.8|23
1731573640000|2024-11-14 08:40:40|111426.5|111401.5|111420|111395|111429|111404|111419.3|111394.3|12
1731573650000|2024-11-14 08:40:50|111419.9|111394.9|111420.9|111395.9|111422.6|111397.6|111418.7|111393.7|12
1731573660000|2024-11-14 08:41:00|111420.3|111395.3|111415.8|111390.8|111424.6|111399.6|111415.8|111390.8|21
1731573670000|2024-11-14 08:41:10|111416.5|111391.5|111416.8|111391.8|111422.7|111397.7|111414.6|111389.6|15
1731573680000|2024-11-14 08:41:20|111416.6|111391.6|111418.9|111393.9|111420.4|111395.4|111416.4|111391.4|12
1731573690000|2024-11-14 08:41:30|111418.3|111393.3|111412.9|111387.9|111420.7|111395.7|111412.9|111387.9|18
1731573700000|2024-11-14 08:41:40|111412.2|111387.2|111414.9|111389.9|111418.2|111393.2|111409.5|111384.5|23
1731573710000|2024-11-14 08:41:50|111414.5|111389.5|111414.7|111389.7|111416.4|111391.4|111407.8|111382.8|24
1731573720000|2024-11-14 08:42:00|111414.5|111389.5|111399.4|111374.4|111414.5|111389.5|111398.9|111373.9|18
1731573730000|2024-11-14 08:42:10|111398.7|111373.7|111400.2|111375.2|111401|111376|111398.7|111373.7|10
1731573740000|2024-11-14 08:42:20|111398.9|111373.9|111395.5|111370.5|111398.9|111373.9|111395.1|111370.1|12
1731573750000|2024-11-14 08:42:30|111395.6|111370.6|111384.8|111359.8|111395.6|111370.6|111381.4|111356.4|13
1731573760000|2024-11-14 08:42:40|111384.7|111359.7|111402.7|111377.7|111402.7|111377.7|111384.6|111359.6|17
1731573770000|2024-11-14 08:42:50|111402.4|111377.4|111383.3|111358.3|111406.6|111381.6|111382.9|111357.9|30
1731573780000|2024-11-14 08:43:00|111383.2|111358.2|111382.3|111357.3|111391.8|111366.8|111381.8|111356.8|12
1731573790000|2024-11-14 08:43:10|111383.1|111358.1|111388.7|111363.7|111393.7|111368.7|111383.1|111358.1|25
1731573800000|2024-11-14 08:43:20|111388.8|111363.8|111410.3|111385.3|111410.3|111385.3|111388.8|111363.8|23
1731573810000|2024-11-14 08:43:30|111409.7|111384.7|111419.1|111394.1|111419.1|111394.1|111403.4|111378.4|28
1731573820000|2024-11-14 08:43:40|111416.7|111391.7|111412.9|111387.9|111420.1|111395.1|111410.8|111385.8|19
1731573830000|2024-11-14 08:43:50|111410.7|111385.7|111395.8|111370.8|111410.7|111385.7|111395.8|111370.8|15
1731573840000|2024-11-14 08:44:00|111395.1|111370.1|111384.4|111359.4|111395.1|111370.1|111375.5|111350.5|33
1731573850000|2024-11-14 08:44:10|111384.2|111359.2|111381.1|111356.1|111384.2|111359.2|111374.5|111349.5|21
1731573860000|2024-11-14 08:44:20|111380.8|111355.8|111368.2|111343.2|111380.8|111355.8|111362.7|111337.7|20
1731573870000|2024-11-14 08:44:30|111368.3|111343.3|111356.3|111331.3|111368.3|111343.3|111356.3|111331.3|22
1731573880000|2024-11-14 08:44:40|111356.2|111331.2|111384.2|111359.2|111391.4|111366.4|111356.1|111331.1|28
1731573890000|2024-11-14 08:44:50|111384.3|111359.3|111369.1|111344.1|111384.6|111359.6|111369.1|111344.1|29
1731573900000|2024-11-14 08:45:00|111370.1|111345.1|111373.5|111348.5|111373.5|111348.5|111362.7|111337.7|27
1731573910000|2024-11-14 08:45:10|111373.4|111348.4|111373.4|111348.4|111373.6|111348.6|111372.2|111347.2|13
1731573920000|2024-11-14 08:45:20|111373.5|111348.5|111369.1|111344.1|111373.5|111348.5|111368.2|111343.2|12
1731573930000|2024-11-14 08:45:30|111368.2|111343.2|111373.3|111348.3|111373.7|111348.7|111364.2|111339.2|14
1731573940000|2024-11-14 08:45:40|111373.4|111348.4|111379.6|111354.6|111380.2|111355.2|111373.4|111348.4|20
1731573950000|2024-11-14 08:45:50|111380.9|111355.9|111389.6|111364.6|111389.6|111364.6|111379.5|111354.5|18
1731573960000|2024-11-14 08:46:00|111387.3|111362.3|111391|111366|111397.8|111372.8|111387.3|111362.3|26
1731573970000|2024-11-14 08:46:10|111390.8|111365.8|111399.4|111374.4|111400.6|111375.6|111390.8|111365.8|15
1731573980000|2024-11-14 08:46:20|111399.7|111374.7|111400.1|111375.1|111405.1|111380.1|111399.6|111374.6|27
1731573990000|2024-11-14 08:46:30|111398.9|111373.9|111402.8|111377.8|111406.1|111381.1|111398.7|111373.7|14
1731574000000|2024-11-14 08:46:40|111404.7|111379.7|111405.7|111380.7|111413.9|111388.9|111398.4|111373.4|31
1731574010000|2024-11-14 08:46:50|111405.4|111380.4|111405.5|111380.5|111406.9|111381.9|111402.8|111377.8|25
1731574020000|2024-11-14 08:47:00|111404.4|111379.4|111446.1|111421.1|111447|111422|111404.4|111379.4|26
1731574030000|2024-11-14 08:47:10|111447.4|111422.4|111489.2|111464.2|111491.5|111466.5|111447.4|111422.4|43
1731574040000|2024-11-14 08:47:20|111489.6|111464.6|111519.7|111494.7|111527.4|111502.4|111489.4|111464.4|47
1731574050000|2024-11-14 08:47:30|111519.4|111494.4|111502.7|111477.7|111523.1|111498.1|111500.8|111475.8|34
1731574060000|2024-11-14 08:47:40|111501.9|111476.9|111503.2|111478.2|111504|111479|111501.9|111476.9|11
1731574070000|2024-11-14 08:47:50|111503.8|111478.8|111497.9|111472.9|111511.4|111486.4|111493.8|111468.8|20
1731574080000|2024-11-14 08:48:00|111499.1|111474.1|111503.4|111478.4|111511.2|111486.2|111499.1|111474.1|33
1731574090000|2024-11-14 08:48:10|111503.1|111478.1|111504.6|111479.6|111506|111481|111503.1|111478.1|19
1731574100000|2024-11-14 08:48:20|111504.7|111479.7|111505.1|111480.1|111506.9|111481.9|111497.3|111472.3|20
1731574110000|2024-11-14 08:48:30|111505|111480|111504.2|111479.2|111506.2|111481.2|111503.4|111478.4|17
1731574120000|2024-11-14 08:48:40|111503.7|111478.7|111496.2|111471.2|111503.7|111478.7|111496.2|111471.2|15
1731574130000|2024-11-14 08:48:50|111495.9|111470.9|111489.3|111464.3|111495.9|111470.9|111488.1|111463.1|19
1731574140000|2024-11-14 08:49:00|111489.6|111464.6|111492.4|111467.4|111492.4|111467.4|111483.1|111458.1|29
1731574150000|2024-11-14 08:49:10|111492.5|111467.5|111489|111464|111492.5|111467.5|111476.3|111451.3|31
1731574160000|2024-11-14 08:49:20|111489.9|111464.9|111486|111461|111490.1|111465.1|111481.1|111456.1|25
1731574170000|2024-11-14 08:49:30|111487.3|111462.3|111483.8|111458.8|111489.5|111464.5|111483.8|111458.8|18
1731574180000|2024-11-14 08:49:40|111483.5|111458.5|111478.4|111453.4|111483.5|111458.5|111467.9|111442.9|32
1731574190000|2024-11-14 08:49:50|111477.2|111452.2|111476.5|111451.5|111478.8|111453.8|111475.4|111450.4|16
1731574200000|2024-11-14 08:50:00|111476|111451|111473.4|111448.4|111476|111451|111469.3|111444.3|14
1731574210000|2024-11-14 08:50:10|111474|111449|111476.4|111451.4|111477.1|111452.1|111474|111449|6
1731574220000|2024-11-14 08:50:20|111476.9|111451.9|111470.6|111445.6|111485.7|111460.7|111463.7|111438.7|37
1731574230000|2024-11-14 08:50:30|111471.1|111446.1|111471.9|111446.9|111471.9|111446.9|111469.6|111444.6|13
1731574240000|2024-11-14 08:50:40|111470.7|111445.7|111463.7|111438.7|111471|111446|111463.7|111438.7|15
1731574250000|2024-11-14 08:50:50|111462.7|111437.7|111456.6|111431.6|111462.7|111437.7|111456.6|111431.6|16
1731574260000|2024-11-14 08:51:00|111457|111432|111463.8|111438.8|111463.9|111438.9|111456.6|111431.6|16
1731574270000|2024-11-14 08:51:10|111463|111438|111454.6|111429.6|111463.8|111438.8|111454.6|111429.6|19
1731574280000|2024-11-14 08:51:20|111454|111429|111450.7|111425.7|111454|111429|111441.4|111416.4|26
1731574290000|2024-11-14 08:51:30|111451.9|111426.9|111476.9|111451.9|111477.5|111452.5|111451.9|111426.9|20
1731574300000|2024-11-14 08:51:40|111477.7|111452.7|111484.7|111459.7|111484.8|111459.8|111477.7|111452.7|23
1731574310000|2024-11-14 08:51:50|111483.7|111458.7|111483.2|111458.2|111487.1|111462.1|111482.8|111457.8|20
1731574320000|2024-11-14 08:52:00|111483.1|111458.1|111484.9|111459.9|111487.3|111462.3|111482.5|111457.5|19
1731574330000|2024-11-14 08:52:10|111484.8|111459.8|111502.7|111477.7|111509.8|111484.8|111481.2|111456.2|29
1731574340000|2024-11-14 08:52:20|111502.1|111477.1|111499.2|111474.2|111502.2|111477.2|111498.3|111473.3|11
1731574350000|2024-11-14 08:52:30|111499.3|111474.3|111499.6|111474.6|111499.7|111474.7|111497.6|111472.6|10
1731574360000|2024-11-14 08:52:40|111501.3|111476.3|111493.5|111468.5|111507.5|111482.5|111493.5|111468.5|24
1731574370000|2024-11-14 08:52:50|111494.7|111469.7|111493|111468|111497.4|111472.4|111491.3|111466.3|15
1731574380000|2024-11-14 08:53:00|111492.4|111467.4|111472.7|111447.7|111492.8|111467.8|111472.5|111447.5|18
1731574390000|2024-11-14 08:53:10|111472.4|111447.4|111491.6|111466.6|111492.6|111467.6|111472.4|111447.4|19
1731574400000|2024-11-14 08:53:20|111491.8|111466.8|111486.3|111461.3|111491.8|111466.8|111485.6|111460.6|11
1731574410000|2024-11-14 08:53:30|111485.3|111460.3|111483.1|111458.1|111488.2|111463.2|111482.4|111457.4|24
1731574420000|2024-11-14 08:53:40|111483.4|111458.4|111495.4|111470.4|111498.1|111473.1|111483.1|111458.1|19
1731574430000|2024-11-14 08:53:50|111495.6|111470.6|111491.3|111466.3|111506.4|111481.4|111491.3|111466.3|21
1731574440000|2024-11-14 08:54:00|111492|111467|111496.5|111471.5|111497|111472|111491.7|111466.7|15
1731574450000|2024-11-14 08:54:10|111496.6|111471.6|111456|111431|111496.6|111471.6|111456|111431|32
1731574460000|2024-11-14 08:54:20|111457.3|111432.3|111463.8|111438.8|111464.5|111439.5|111454.1|111429.1|21
1731574470000|2024-11-14 08:54:30|111464.4|111439.4|111475.3|111450.3|111483.8|111458.8|111463.8|111438.8|25
1731574480000|2024-11-14 08:54:40|111476.5|111451.5|111481.3|111456.3|111481.4|111456.4|111474.1|111449.1|23
1731574490000|2024-11-14 08:54:50|111481|111456|111479.8|111454.8|111483.4|111458.4|111478.5|111453.5|27
1731574500000|2024-11-14 08:55:00|111481.4|111456.4|111507.5|111482.5|111507.5|111482.5|111480.2|111455.2|24
1731574510000|2024-11-14 08:55:10|111511.3|111486.3|111515.1|111490.1|111516.7|111491.7|111505.1|111480.1|31
1731574520000|2024-11-14 08:55:20|111510.3|111485.3|111524.8|111499.8|111524.8|111499.8|111510.3|111485.3|21
1731574530000|2024-11-14 08:55:30|111523.6|111498.6|111534.4|111509.4|111538.8|111513.8|111523.6|111498.6|28
1731574540000|2024-11-14 08:55:40|111534.3|111509.3|111530.8|111505.8|111535|111510|111527.5|111502.5|26
1731574550000|2024-11-14 08:55:50|111530.7|111505.7|111534.3|111509.3|111538.3|111513.3|111530.2|111505.2|17
1731574560000|2024-11-14 08:56:00|111536.6|111511.6|111548.1|111523.1|111551.4|111526.4|111533.7|111508.7|21
1731574570000|2024-11-14 08:56:10|111549|111524|111550.9|111525.9|111557.1|111532.1|111547.5|111522.5|17
1731574580000|2024-11-14 08:56:20|111552.1|111527.1|111538.4|111513.4|111552.1|111527.1|111537.1|111512.1|18
1731574590000|2024-11-14 08:56:30|111539.8|111514.8|111543|111518|111543|111518|111538.3|111513.3|13
1731574600000|2024-11-14 08:56:40|111544.3|111519.3|111549.1|111524.1|111549.3|111524.3|111541.7|111516.7|14
1731574610000|2024-11-14 08:56:50|111549.7|111524.7|111545.8|111520.8|111549.9|111524.9|111542.3|111517.3|21
1731574620000|2024-11-14 08:57:00|111544.4|111519.4|111534.7|111509.7|111544.4|111519.4|111533.6|111508.6|22
1731574630000|2024-11-14 08:57:10|111535.4|111510.4|111530.1|111505.1|111535.4|111510.4|111524.5|111499.5|17
1731574640000|2024-11-14 08:57:20|111530|111505|111507.2|111482.2|111530|111505|111507.2|111482.2|14
1731574650000|2024-11-14 08:57:30|111505|111480|111502.9|111477.9|111505.9|111480.9|111501.3|111476.3|20
1731574660000|2024-11-14 08:57:40|111501.9|111476.9|111486.7|111461.7|111501.9|111476.9|111486.3|111461.3|17
1731574670000|2024-11-14 08:57:50|111485.5|111460.5|111470.1|111445.1|111485.5|111460.5|111469.5|111444.5|34
1731574680000|2024-11-14 08:58:00|111467.8|111442.8|111475.1|111450.1|111477.3|111452.3|111464.7|111439.7|15
1731574690000|2024-11-14 08:58:10|111475.6|111450.6|111487.4|111462.4|111487.4|111462.4|111475|111450|11
1731574700000|2024-11-14 08:58:20|111488.4|111463.4|111483.2|111458.2|111492.2|111467.2|111476.9|111451.9|21
1731574710000|2024-11-14 08:58:30|111484.4|111459.4|111487|111462|111489.4|111464.4|111483|111458|15
1731574720000|2024-11-14 08:58:40|111486.8|111461.8|111481.9|111456.9|111486.8|111461.8|111478.8|111453.8|23
1731574730000|2024-11-14 08:58:50|111481.8|111456.8|111488|111463|111489|111464|111481.6|111456.6|15
1731574740000|2024-11-14 08:59:00|111488.6|111463.6|111486.3|111461.3|111499.7|111474.7|111477.4|111452.4|24
1731574750000|2024-11-14 08:59:10|111486.8|111461.8|111494|111469|111494.4|111469.4|111484.4|111459.4|25
1731574760000|2024-11-14 08:59:20|111494.1|111469.1|111494.9|111469.9|111495.4|111470.4|111493.8|111468.8|8
1731574770000|2024-11-14 08:59:30|111495.6|111470.6|111495.4|111470.4|111496.6|111471.6|111494.3|111469.3|14
1731574780000|2024-11-14 08:59:40|111495.3|111470.3|111499.6|111474.6|111499.7|111474.7|111489.8|111464.8|16
1731574790000|2024-11-14 08:59:50|111499.1|111474.1|111492.4|111467.4|111499.1|111474.1|111492|111467|25
1731574800000|2024-11-14 09:00:00|111491.4|111466.4|111489.1|111464.1|111491.6|111466.6|111480.7|111455.7|32
1731574810000|2024-11-14 09:00:10|111489.5|111464.5|111480.2|111455.2|111489.5|111464.5|111477.7|111452.7|32
1731574820000|2024-11-14 09:00:20|111479.2|111454.2|111472.2|111447.2|111479.2|111454.2|111471.7|111446.7|24
1731574830000|2024-11-14 09:00:30|111469.5|111444.5|111459.1|111434.1|111469.5|111444.5|111456.8|111431.8|31
1731574840000|2024-11-14 09:00:40|111458.2|111433.2|111461.9|111436.9|111462|111437|111456.2|111431.2|17
1731574850000|2024-11-14 09:00:50|111462.1|111437.1|111450.9|111425.9|111463.2|111438.2|111450.1|111425.1|22
1731574860000|2024-11-14 09:01:00|111452|111427|111450|111425|111461.1|111436.1|111450|111425|18
1731574870000|2024-11-14 09:01:10|111450.1|111425.1|111451|111426|111456.3|111431.3|111446.3|111421.3|24
1731574880000|2024-11-14 09:01:20|111452|111427|111453.1|111428.1|111461.9|111436.9|111450.7|111425.7|14
1731574890000|2024-11-14 09:01:30|111453.2|111428.2|111466.1|111441.1|111469.8|111444.8|111453.2|111428.2|25
1731574900000|2024-11-14 09:01:40|111467|111442|111478.5|111453.5|111478.7|111453.7|111461.5|111436.5|14
1731574910000|2024-11-14 09:01:50|111477.4|111452.4|111460.7|111435.7|111477.4|111452.4|111460.7|111435.7|18
1731574920000|2024-11-14 09:02:00|111459.9|111434.9|111469.5|111444.5|111476.6|111451.6|111456.3|111431.3|20
1731574930000|2024-11-14 09:02:10|111471.3|111446.3|111478.3|111453.3|111478.3|111453.3|111471.3|111446.3|10
1731574940000|2024-11-14 09:02:20|111479.5|111454.5|111489.8|111464.8|111491.3|111466.3|111479.5|111454.5|19
1731574950000|2024-11-14 09:02:30|111490|111465|111478.4|111453.4|111491.8|111466.8|111475.1|111450.1|21
1731574960000|2024-11-14 09:02:40|111475.4|111450.4|111473.5|111448.5|111476.7|111451.7|111469.8|111444.8|23
1731574970000|2024-11-14 09:02:50|111473.4|111448.4|111476.9|111451.9|111476.9|111451.9|111471.5|111446.5|8
1731574980000|2024-11-14 09:03:00|111476|111451|111446.4|111421.4|111476|111451|111441.6|111416.6|37
1731574990000|2024-11-14 09:03:10|111446.9|111421.9|111448.8|111423.8|111454.9|111429.9|111446.9|111421.9|17
1731575000000|2024-11-14 09:03:20|111449|111424|111451.9|111426.9|111453.8|111428.8|111448.4|111423.4|23
1731575010000|2024-11-14 09:03:30|111452.2|111427.2|111454.5|111429.5|111458.8|111433.8|111452.1|111427.1|26
1731575020000|2024-11-14 09:03:40|111454.4|111429.4|111438.8|111413.8|111454.4|111429.4|111438|111413|36
1731575030000|2024-11-14 09:03:50|111439.2|111414.2|111439.9|111414.9|111445.1|111420.1|111438.2|111413.2|24
1731575040000|2024-11-14 09:04:00|111440.3|111415.3|111440.7|111415.7|111442.1|111417.1|111439.9|111414.9|12
1731575050000|2024-11-14 09:04:10|111441|111416|111435.1|111410.1|111450.7|111425.7|111434.9|111409.9|24
1731575060000|2024-11-14 09:04:20|111434.1|111409.1|111423.2|111398.2|111443.1|111418.1|111420.8|111395.8|27
1731575070000|2024-11-14 09:04:30|111423|111398|111422|111397|111423.9|111398.9|111421.4|111396.4|19
1731575080000|2024-11-14 09:04:40|111421.1|111396.1|111419.5|111394.5|111422.1|111397.1|111419.5|111394.5|10
1731575090000|2024-11-14 09:04:50|111419.3|111394.3|111422.3|111397.3|111422.3|111397.3|111418.2|111393.2|11
1731575100000|2024-11-14 09:05:00|111422.6|111397.6|111421.5|111396.5|111423.4|111398.4|111421.5|111396.5|12
1731575110000|2024-11-14 09:05:10|111421.7|111396.7|111415.1|111390.1|111422.8|111397.8|111414.3|111389.3|12
1731575120000|2024-11-14 09:05:20|111415.9|111390.9|111413|111388|111419.8|111394.8|111407.9|111382.9|16
1731575130000|2024-11-14 09:05:30|111412.1|111387.1|111422.7|111397.7|111422.8|111397.8|111409.8|111384.8|21
1731575140000|2024-11-14 09:05:40|111423.3|111398.3|111430.7|111405.7|111432.4|111407.4|111422|111397|19
1731575150000|2024-11-14 09:05:50|111430.8|111405.8|111418.1|111393.1|111430.8|111405.8|111418.1|111393.1|11
1731575160000|2024-11-14 09:06:00|111417.2|111392.2|111412.5|111387.5|111418.5|111393.5|111410.9|111385.9|19
1731575170000|2024-11-14 09:06:10|111413.6|111388.6|111416.4|111391.4|111418.3|111393.3|111413.6|111388.6|28
1731575180000|2024-11-14 09:06:20|111417.5|111392.5|111421.5|111396.5|111421.5|111396.5|111413.1|111388.1|19
1731575190000|2024-11-14 09:06:30|111421.6|111396.6|111419.1|111394.1|111427.4|111402.4|111419.1|111394.1|23
1731575200000|2024-11-14 09:06:40|111419.4|111394.4|111433.6|111408.6|111434.8|111409.8|111419.3|111394.3|17
1731575210000|2024-11-14 09:06:50|111432.4|111407.4|111421.8|111396.8|111432.4|111407.4|111420.6|111395.6|25
1731575220000|2024-11-14 09:07:00|111422.3|111397.3|111424.1|111399.1|111424.3|111399.3|111421.7|111396.7|7
1731575230000|2024-11-14 09:07:10|111423.5|111398.5|111429.4|111404.4|111429.4|111404.4|111423.5|111398.5|8
1731575240000|2024-11-14 09:07:20|111430.4|111405.4|111453.1|111428.1|111453.1|111428.1|111429.5|111404.5|16
1731575250000|2024-11-14 09:07:30|111453.6|111428.6|111434.9|111409.9|111454.6|111429.6|111429.8|111404.8|29
1731575260000|2024-11-14 09:07:40|111436.4|111411.4|111445.7|111420.7|111446.3|111421.3|111434.9|111409.9|20
1731575270000|2024-11-14 09:07:50|111447.7|111422.7|111456.6|111406.6|111456.6|111422.7|111438.5|111395.9|26
1731575280000|2024-11-14 09:08:00|111456.8|111406.8|111476.4|111451.4|111476.8|111451.8|111453.1|111406.8|35
1731575290000|2024-11-14 09:08:10|111476.5|111451.5|111490.1|111465.1|111492.8|111467.8|111476.5|111451.5|27
1731575300000|2024-11-14 09:08:20|111494.7|111469.7|111517.8|111492.8|111525.6|111500.6|111490.1|111465.1|39
1731575310000|2024-11-14 09:08:30|111519|111494|111522|111497|111523.9|111498.9|111514.1|111489.1|35
1731575320000|2024-11-14 09:08:40|111522.1|111497.1|111520.4|111495.4|111523|111498|111517.7|111492.7|18
1731575330000|2024-11-14 09:08:50|111520|111495|111504.2|111479.2|111520|111495|111501.4|111476.4|24
1731575340000|2024-11-14 09:09:00|111504.3|111479.3|111502.7|111477.7|111504.5|111479.5|111501.6|111476.6|13
1731575350000|2024-11-14 09:09:10|111502.8|111477.8|111508|111483|111516.7|111491.7|111502.8|111477.8|16
1731575360000|2024-11-14 09:09:20|111508.9|111483.9|111527.7|111502.7|111528.2|111503.2|111508|111483|16
1731575370000|2024-11-14 09:09:30|111528.2|111503.2|111573|111548|111573.8|111548.8|111528.1|111503.1|42
1731575380000|2024-11-14 09:09:40|111574|111549|111570.7|111545.7|111576.7|111551.7|111567.9|111542.9|32
1731575390000|2024-11-14 09:09:50|111572|111547|111569.9|111544.9|111573.4|111548.4|111568.2|111543.2|20
1731575400000|2024-11-14 09:10:00|111570|111545|111571|111546|111572.7|111547.7|111565.2|111540.2|27
1731575410000|2024-11-14 09:10:10|111570.9|111545.9|111564.5|111539.5|111571.4|111546.4|111563.5|111538.5|15
1731575420000|2024-11-14 09:10:20|111566.1|111541.1|111546.5|111521.5|111568.1|111543.1|111545.2|111520.2|29
1731575430000|2024-11-14 09:10:30|111546.4|111521.4|111570.6|111545.6|111571.5|111546.5|111546.4|111521.4|23
1731575440000|2024-11-14 09:10:40|111571|111546|111571.5|111546.5|111572.5|111547.5|111570.7|111545.7|11
1731575450000|2024-11-14 09:10:50|111572.5|111547.5|111571.8|111546.8|111572.7|111547.7|111567.8|111542.8|15
1731575460000|2024-11-14 09:11:00|111571.2|111546.2|111567.6|111542.6|111573.9|111548.9|111567.6|111542.6|19
1731575470000|2024-11-14 09:11:10|111568.6|111543.6|111564.7|111539.7|111570.7|111545.7|111561.2|111536.2|28
1731575480000|2024-11-14 09:11:20|111564.8|111539.8|111566.9|111541.9|111569.5|111544.5|111564.8|111539.8|19
1731575490000|2024-11-14 09:11:30|111567.4|111542.4|111564.8|111539.8|111567.4|111542.4|111564.8|111539.8|15
1731575500000|2024-11-14 09:11:40|111565.5|111540.5|111562.1|111537.1|111575|111550|111559.9|111534.9|23
1731575510000|2024-11-14 09:11:50|111562|111537|111560.1|111535.1|111563.3|111538.3|111559.5|111534.5|17
1731575520000|2024-11-14 09:12:00|111561.2|111536.2|111563.3|111538.3|111563.3|111538.3|111561.2|111536.2|7
1731575530000|2024-11-14 09:12:10|111563.1|111538.1|111555.1|111530.1|111563.1|111538.1|111553.3|111528.3|26
1731575540000|2024-11-14 09:12:20|111556|111531|111574|111549|111574.6|111549.6|111556|111531|18
1731575550000|2024-11-14 09:12:30|111575.4|111550.4|111580.1|111555.1|111582.9|111557.9|111575.2|111550.2|21
1731575560000|2024-11-14 09:12:40|111579.8|111554.8|111573.7|111548.7|111579.8|111554.8|111572.2|111547.2|16
1731575570000|2024-11-14 09:12:50|111573.6|111548.6|111578.7|111553.7|111579.6|111554.6|111573.6|111548.6|12
1731575580000|2024-11-14 09:13:00|111578.2|111553.2|111585.3|111560.3|111587.4|111562.4|111578.2|111553.2|17
1731575590000|2024-11-14 09:13:10|111585.7|111560.7|111585.2|111560.2|111585.7|111560.7|111584.6|111559.6|7
1731575600000|2024-11-14 09:13:20|111585.1|111560.1|111592.9|111567.9|111596.6|111571.6|111583.7|111558.7|17
1731575610000|2024-11-14 09:13:30|111592.5|111567.5|111595.1|111570.1|111595.2|111570.2|111584.7|111559.7|11
1731575620000|2024-11-14 09:13:40|111595.6|111570.6|111593|111568|111600.2|111575.2|111593|111568|20
1731575630000|2024-11-14 09:13:50|111592|111567|111597.5|111572.5|111597.6|111572.6|111590.7|111565.7|16
1731575640000|2024-11-14 09:14:00|111596.5|111571.5|111603.8|111578.8|111604.8|111579.8|111593.9|111568.9|28
1731575650000|2024-11-14 09:14:10|111604.7|111579.7|111626.1|111601.1|111626.1|111601.1|111604.7|111579.7|24
1731575660000|2024-11-14 09:14:20|111627|111602|111639.4|111614.4|111640.7|111615.7|111627|111602|25
1731575670000|2024-11-14 09:14:30|111638.4|111613.4|111639.5|111614.5|111640.9|111615.9|111635.9|111610.9|17
1731575680000|2024-11-14 09:14:40|111640.1|111615.1|111645.6|111620.6|111645.6|111620.6|111638.2|111613.2|16
1731575690000|2024-11-14 09:14:50|111646.7|111621.7|111649.5|111624.5|111649.5|111624.5|111645.4|111620.4|15
1731575700000|2024-11-14 09:15:00|111649.1|111624.1|111638.4|111613.4|111649.1|111624.1|111638.4|111613.4|24
1731575710000|2024-11-14 09:15:10|111639.9|111614.9|111651.3|111626.3|111651.3|111626.3|111639.9|111614.9|16
1731575720000|2024-11-14 09:15:20|111656.5|111631.5|111663.2|111638.2|111670.3|111645.3|111653.6|111628.6|24
1731575730000|2024-11-14 09:15:30|111664|111639|111662.7|111637.7|111665.3|111640.3|111654.2|111629.2|29
1731575740000|2024-11-14 09:15:40|111662.9|111637.9|111673.3|111648.3|111675|111650|111662.7|111637.7|21
1731575750000|2024-11-14 09:15:50|111673.4|111648.4|111672.7|111647.7|111675|111650|111670.4|111645.4|16
1731575760000|2024-11-14 09:16:00|111675.8|111650.8|111678.2|111653.2|111684.1|111659.1|111671.2|111646.2|32
1731575770000|2024-11-14 09:16:10|111679.6|111654.6|111685.7|111660.7|111688.7|111663.7|111679.6|111654.6|24
1731575780000|2024-11-14 09:16:20|111684.8|111659.8|111710.8|111685.8|111713.7|111688.7|111682.9|111657.9|26
1731575790000|2024-11-14 09:16:30|111711.9|111686.9|111725.2|111700.2|111730.5|111705.5|111710.5|111685.5|35
1731575800000|2024-11-14 09:16:40|111724|111699|111715.2|111690.2|111724|111699|111715.2|111690.2|23
1731575810000|2024-11-14 09:16:50|111715.3|111690.3|111702.3|111677.3|111716.6|111691.6|111702.3|111677.3|30
1731575820000|2024-11-14 09:17:00|111703.3|111678.3|111661.9|111636.9|111703.3|111678.3|111645.7|111620.7|46
1731575830000|2024-11-14 09:17:10|111661.6|111636.6|111673.9|111648.9|111680.6|111655.6|111661.6|111636.6|30
1731575840000|2024-11-14 09:17:20|111668.2|111643.2|111670.6|111645.6|111680.1|111655.1|111668|111643|34
1731575850000|2024-11-14 09:17:30|111671.8|111646.8|111679.3|111654.3|111679.3|111654.3|111671.8|111646.8|19
1731575860000|2024-11-14 09:17:40|111678.7|111653.7|111675.1|111650.1|111678.7|111653.7|111663.8|111638.8|20
1731575870000|2024-11-14 09:17:50|111675.4|111650.4|111684.5|111659.5|111684.8|111659.8|111672.2|111647.2|14
1731575880000|2024-11-14 09:18:00|111684.6|111659.6|111682.9|111657.9|111687.8|111662.8|111678.6|111653.6|18
1731575890000|2024-11-14 09:18:10|111684.2|111659.2|111688.6|111663.6|111691.6|111666.6|111682.9|111657.9|13
1731575900000|2024-11-14 09:18:20|111691.7|111666.7|111713|111688|111715|111690|111691.7|111666.7|33
1731575910000|2024-11-14 09:18:30|111713.3|111688.3|111705.7|111680.7|111716.2|111691.2|111705.2|111680.2|18
1731575920000|2024-11-14 09:18:40|111704.9|111679.9|111700.7|111675.7|111704.9|111679.9|111700.7|111675.7|7
1731575930000|2024-11-14 09:18:50|111702.4|111677.4|111708.1|111683.1|111708.1|111683.1|111701.7|111676.7|16
1731575940000|2024-11-14 09:19:00|111708.9|111683.9|111709|111684|111710.1|111685.1|111708.9|111683.9|7
1731575950000|2024-11-14 09:19:10|111709.8|111684.8|111702.5|111677.5|111709.8|111684.8|111691.4|111666.4|27
1731575960000|2024-11-14 09:19:20|111702.2|111677.2|111732.2|111707.2|111734.9|111709.9|111700.4|111675.4|27
1731575970000|2024-11-14 09:19:30|111728.9|111703.9|111738.7|111713.7|111741.6|111716.6|111727.7|111702.7|39
1731575980000|2024-11-14 09:19:40|111739.5|111714.5|111753.8|111728.8|111757.6|111732.6|111736.9|111711.9|27
1731575990000|2024-11-14 09:19:50|111754.7|111729.7|111751.6|111726.6|111763.8|111738.8|111751.6|111726.6|28
1731576000000|2024-11-14 09:20:00|111754.1|111729.1|111740.6|111715.6|111754.1|111729.1|111740.6|111715.6|29
1731576010000|2024-11-14 09:20:10|111738.7|111713.7|111738.3|111713.3|111740.2|111715.2|111735.1|111710.1|17
1731576020000|2024-11-14 09:20:20|111739.8|111714.8|111746.9|111721.9|111747.2|111722.2|111735.8|111710.8|20
1731576030000|2024-11-14 09:20:30|111748|111723|111745.6|111720.6|111748|111723|111741.6|111716.6|17
1731576040000|2024-11-14 09:20:40|111745.9|111720.9|111749.8|111724.8|111749.8|111724.8|111745.5|111720.5|18
1731576050000|2024-11-14 09:20:50|111751|111726|111743.9|111718.9|111751.9|111726.9|111740.7|111715.7|24
1731576060000|2024-11-14 09:21:00|111744.5|111719.5|111733.2|111708.2|111745.2|111720.2|111733.1|111708.1|24
1731576070000|2024-11-14 09:21:10|111731.1|111706.1|111726.9|111701.9|111737.9|111712.9|111726.9|111701.9|26
1731576080000|2024-11-14 09:21:20|111727.9|111702.9|111729|111704|111730.4|111705.4|111723.6|111698.6|20
1731576090000|2024-11-14 09:21:30|111727.8|111702.8|111740.1|111715.1|111740.1|111715.1|111720.2|111695.2|28
1731576100000|2024-11-14 09:21:40|111738.3|111713.3|111726.4|111701.4|111739.8|111714.8|111722|111697|27
1731576110000|2024-11-14 09:21:50|111726.5|111701.5|111720.5|111695.5|111726.5|111701.5|111716|111691|38
1731576120000|2024-11-14 09:22:00|111720.4|111695.4|111686.1|111661.1|111721.5|111696.5|111683.2|111658.2|37
1731576130000|2024-11-14 09:22:10|111686.6|111661.6|111710.5|111685.5|111710.6|111685.6|111682.8|111657.8|29
1731576140000|2024-11-14 09:22:20|111710|111685|111713|111688|111715.1|111690.1|111706.8|111681.8|23
1731576150000|2024-11-14 09:22:30|111712.2|111687.2|111723.3|111698.3|111723.3|111698.3|111712.2|111687.2|21
1731576160000|2024-11-14 09:22:40|111722.1|111697.1|111713|111688|111724.9|111699.9|111712.4|111687.4|23
1731576170000|2024-11-14 09:22:50|111714.6|111689.6|111717.5|111692.5|111723.9|111698.9|111714.6|111689.6|30
1731576180000|2024-11-14 09:23:00|111718.3|111693.3|111703.2|111678.2|111718.3|111693.3|111702.6|111677.6|29
1731576190000|2024-11-14 09:23:10|111703|111678|111703.2|111678.2|111706.9|111681.9|111700.5|111675.5|21
1731576200000|2024-11-14 09:23:20|111702.8|111677.8|111710.1|111685.1|111712.9|111687.9|111701.2|111676.2|32
1731576210000|2024-11-14 09:23:30|111708.2|111683.2|111706.3|111681.3|111708.2|111683.2|111703.2|111678.2|13
1731576220000|2024-11-14 09:23:40|111706.5|111681.5|111706.5|111681.5|111706.5|111681.5|111701.9|111676.9|14
1731576230000|2024-11-14 09:23:50|111706.7|111681.7|111711.9|111686.9|111711.9|111686.9|111704.6|111679.6|14
1731576240000|2024-11-14 09:24:00|111712.8|111687.8|111713.2|111688.2|111713.5|111688.5|111709.1|111684.1|19
1731576250000|2024-11-14 09:24:10|111710.7|111685.7|111718|111693|111719.3|111694.3|111710.4|111685.4|13
1731576260000|2024-11-14 09:24:20|111717|111692|111675.8|111650.8|111717|111692|111672.3|111647.3|42
1731576270000|2024-11-14 09:24:30|111675.7|111650.7|111698.3|111673.3|111698.3|111673.3|111675.7|111650.7|23
1731576280000|2024-11-14 09:24:40|111698.4|111673.4|111687.9|111662.9|111698.5|111673.5|111686.6|111661.6|23
1731576290000|2024-11-14 09:24:50|111688.2|111663.2|111695.7|111670.7|111695.7|111670.7|111687.5|111662.5|15
1731576300000|2024-11-14 09:25:00|111699.1|111674.1|111700.4|111675.4|111701.3|111676.3|111688.4|111663.4|26
1731576310000|2024-11-14 09:25:10|111699.8|111674.8|111696.3|111671.3|111700.6|111675.6|111696.1|111671.1|13
1731576320000|2024-11-14 09:25:20|111695.7|111670.7|111679.1|111654.1|111695.7|111670.7|111666.4|111641.4|44
1731576330000|2024-11-14 09:25:30|111679|111654|111666.6|111641.6|111679|111654|111662.4|111637.4|25
1731576340000|2024-11-14 09:25:40|111666.9|111641.9|111648.1|111623.1|111666.9|111641.9|111637.5|111612.5|30
1731576350000|2024-11-14 09:25:50|111634|111609|111641.1|111616.1|111644.7|111619.7|111632.3|111607.3|33
1731576360000|2024-11-14 09:26:00|111641.9|111616.9|111644.7|111619.7|111653.7|111628.7|111641.9|111616.9|26
1731576370000|2024-11-14 09:26:10|111642.8|111617.8|111621.5|111596.5|111645.5|111620.5|111621.5|111596.5|26
1731576380000|2024-11-14 09:26:20|111623.7|111598.7|111624|111599|111624.9|111599.9|111617.4|111592.4|29
1731576390000|2024-11-14 09:26:30|111625|111600|111628.7|111603.7|111630.8|111605.8|111622|111597|19
1731576400000|2024-11-14 09:26:40|111627.8|111602.8|111625|111600|111632.4|111607.4|111613.2|111588.2|35
1731576410000|2024-11-14 09:26:50|111630|111605|111622.2|111597.2|111631.8|111606.8|111618.2|111593.2|29
1731576420000|2024-11-14 09:27:00|111624|111599|111669.9|111644.9|111673.1|111648.1|111624|111599|46
1731576430000|2024-11-14 09:27:10|111669|111644|111678.1|111653.1|111688.9|111663.9|111669|111644|38
1731576440000|2024-11-14 09:27:20|111676.4|111651.4|111672.1|111647.1|111680.8|111655.8|111662.1|111637.1|37
1731576450000|2024-11-14 09:27:30|111668.8|111643.8|111655.2|111630.2|111674.7|111649.7|111648.3|111623.3|42
1731576460000|2024-11-14 09:27:40|111655.5|111630.5|111633.7|111608.7|111655.8|111630.8|111632.6|111607.6|42
1731576470000|2024-11-14 09:27:50|111637.3|111612.3|111621.7|111596.7|111638.8|111613.8|111619.7|111594.7|48
1731576480000|2024-11-14 09:28:00|111622.9|111597.9|111630.9|111605.9|111634.9|111609.9|111617|111592|54
1731576490000|2024-11-14 09:28:10|111629|111604|111644.6|111619.6|111644.7|111619.7|111629|111604|35
1731576500000|2024-11-14 09:28:20|111648.9|111623.9|111641.9|111616.9|111648.9|111623.9|111631|111606|51
1731576510000|2024-11-14 09:28:30|111639.8|111614.8|111645.3|111620.3|111645.3|111620.3|111634.6|111609.6|30
1731576520000|2024-11-14 09:28:40|111640.1|111615.1|111646.5|111621.5|111646.7|111621.7|111639.6|111614.6|30
1731576530000|2024-11-14 09:28:50|111647.6|111622.6|111646.1|111621.1|111647.6|111622.6|111642.3|111617.3|22
1731576540000|2024-11-14 09:29:00|111646.3|111621.3|111665.6|111640.6|111670.4|111645.4|111646.3|111621.3|34
1731576550000|2024-11-14 09:29:10|111669.7|111644.7|111680.9|111655.9|111680.9|111655.9|111664.7|111639.7|35
1731576560000|2024-11-14 09:29:20|111677.5|111652.5|111675.7|111650.7|111686.3|111661.3|111669.9|111644.9|43
1731576570000|2024-11-14 09:29:30|111675.6|111650.6|111697.8|111672.8|111705.8|111680.8|111675.6|111650.6|39
1731576580000|2024-11-14 09:29:40|111701.4|111676.4|111695.9|111670.9|111713.5|111688.5|111692|111667|43
1731576590000|2024-11-14 09:29:50|111694.9|111669.9|111698|111673|111712.5|111687.5|111694.2|111669.2|33
1731576600000|2024-11-14 09:30:00|111697.2|111672.2|111692.7|111667.7|111706.8|111681.8|111689.8|111664.8|41
1731576610000|2024-11-14 09:30:10|111692.2|111667.2|111698.7|111673.7|111704.9|111679.9|111692|111667|25
1731576620000|2024-11-14 09:30:20|111698.1|111673.1|111695.1|111670.1|111698.2|111673.2|111695.1|111670.1|11
1731576630000|2024-11-14 09:30:30|111694.9|111669.9|111703.6|111678.6|111705.6|111680.6|111694.9|111669.9|44
1731576640000|2024-11-14 09:30:40|111703.2|111678.2|111733.7|111708.7|111734.7|111709.7|111702.9|111677.9|43
1731576650000|2024-11-14 09:30:50|111733.6|111708.6|111740|111715|111741.4|111716.4|111732.3|111707.3|33
1731576660000|2024-11-14 09:31:00|111738.7|111713.7|111735.4|111710.4|111740.5|111715.5|111724.9|111699.9|38
1731576670000|2024-11-14 09:31:10|111735.8|111710.8|111740.5|111715.5|111742.5|111717.5|111735.8|111710.8|30
1731576680000|2024-11-14 09:31:20|111741.6|111716.6|111740.8|111715.8|111743|111718|111738.2|111713.2|29
1731576690000|2024-11-14 09:31:30|111739.5|111714.5|111739.1|111714.1|111743.7|111718.7|111736.6|111711.6|24
1731576700000|2024-11-14 09:31:40|111739.2|111714.2|111738.3|111713.3|111739.6|111714.6|111731.9|111706.9|31
1731576710000|2024-11-14 09:31:50|111735.8|111710.8|111749.4|111724.4|111751.9|111726.9|111735.8|111710.8|24
1731576720000|2024-11-14 09:32:00|111750.6|111725.6|111753.6|111728.6|111758.9|111733.9|111749.1|111724.1|29
1731576730000|2024-11-14 09:32:10|111753|111728|111761.2|111736.2|111764.1|111739.1|111747.5|111722.5|38
1731576740000|2024-11-14 09:32:20|111760.7|111735.7|111741|111716|111766.7|111741.7|111741|111716|21
1731576750000|2024-11-14 09:32:30|111742.3|111717.3|111733.5|111708.5|111742.3|111717.3|111729.5|111704.5|24
1731576760000|2024-11-14 09:32:40|111733.6|111708.6|111738|111713|111738.5|111713.5|111733.6|111708.6|13
1731576770000|2024-11-14 09:32:50|111735.4|111710.4|111733.6|111708.6|111741.4|111716.4|111733.6|111708.6|29
1731576780000|2024-11-14 09:33:00|111735.1|111710.1|111718.7|111693.7|111735.8|111710.8|111718.7|111693.7|25
1731576790000|2024-11-14 09:33:10|111717.4|111692.4|111709.6|111684.6|111717.4|111692.4|111708.3|111683.3|20
1731576800000|2024-11-14 09:33:20|111709.8|111684.8|111711.1|111686.1|111720.8|111695.8|111708.3|111683.3|17
1731576810000|2024-11-14 09:33:30|111710.7|111685.7|111710.7|111685.7|111713.3|111688.3|111708.4|111683.4|21
1731576820000|2024-11-14 09:33:40|111713.3|111688.3|111712.4|111687.4|111713.6|111688.6|111710.5|111685.5|13
1731576830000|2024-11-14 09:33:50|111712.6|111687.6|111709.5|111684.5|111713.8|111688.8|111709|111684|12
1731576840000|2024-11-14 09:34:00|111709.4|111684.4|111714|111689|111715.5|111690.5|111709.4|111684.4|19
1731576850000|2024-11-14 09:34:10|111714.1|111689.1|111721|111696|111721|111696|111714.1|111689.1|8
1731576860000|2024-11-14 09:34:20|111723|111698|111722.8|111697.8|111724.2|111699.2|111721.8|111696.8|10
1731576870000|2024-11-14 09:34:30|111721.7|111696.7|111721.8|111696.8|111725|111700|111720.5|111695.5|11
1731576880000|2024-11-14 09:34:40|111722.2|111697.2|111723.1|111698.1|111723.6|111698.6|111722.2|111697.2|6
1731576890000|2024-11-14 09:34:50|111723.3|111698.3|111740|111715|111740|111715|111721.8|111696.8|17
1731576900000|2024-11-14 09:35:00|111743.1|111718.1|111746.7|111721.7|111750.5|111725.5|111742.2|111717.2|21
1731576910000|2024-11-14 09:35:10|111747.5|111722.5|111751.5|111726.5|111751.7|111726.7|111746|111721|15
1731576920000|2024-11-14 09:35:20|111751.7|111726.7|111747.2|111722.2|111756.4|111731.4|111747.2|111722.2|20
1731576930000|2024-11-14 09:35:30|111747.3|111722.3|111750.2|111725.2|111750.2|111725.2|111746.5|111721.5|10
1731576940000|2024-11-14 09:35:40|111749.1|111724.1|111738.4|111713.4|111749.1|111724.1|111725.1|111700.1|30
1731576950000|2024-11-14 09:35:50|111738.6|111713.6|111760.3|111735.3|111762.4|111737.4|111735.7|111710.7|29
1731576960000|2024-11-14 09:36:00|111760.5|111735.5|111755.9|111730.9|111762.5|111737.5|111755.9|111730.9|13
1731576970000|2024-11-14 09:36:10|111754.8|111729.8|111748.1|111723.1|111755.3|111730.3|111745.8|111720.8|22
1731576980000|2024-11-14 09:36:20|111748.4|111723.4|111752.6|111727.6|111752.7|111727.7|111744.9|111719.9|14
1731576990000|2024-11-14 09:36:30|111751.6|111726.6|111750.3|111725.3|111754.1|111729.1|111747.7|111722.7|17
1731577000000|2024-11-14 09:36:40|111751.7|111726.7|111753.3|111728.3|111754.7|111729.7|111748.9|111723.9|19
1731577010000|2024-11-14 09:36:50|111753.2|111728.2|111753.3|111728.3|111753.4|111728.4|111753|111728|6
1731577020000|2024-11-14 09:37:00|111752|111727|111750.6|111725.6|111753|111728|111750.6|111725.6|9
1731577030000|2024-11-14 09:37:10|111750.4|111725.4|111752.4|111727.4|111752.4|111727.4|111743.7|111718.7|24
1731577040000|2024-11-14 09:37:20|111752.6|111727.6|111751.1|111726.1|111755|111730|111751.1|111726.1|11
1731577050000|2024-11-14 09:37:30|111750|111725|111752.5|111727.5|111752.7|111727.7|111750|111725|8
1731577060000|2024-11-14 09:37:40|111752.7|111727.7|111748|111723|111752.9|111727.9|111748|111723|12
1731577070000|2024-11-14 09:37:50|111747.1|111722.1|111744.7|111719.7|111751.8|111726.8|111743|111718|18
1731577080000|2024-11-14 09:38:00|111744.5|111719.5|111742.8|111717.8|111747.9|111722.9|111739.8|111714.8|13
1731577090000|2024-11-14 09:38:10|111742.7|111717.7|111733.9|111708.9|111743.8|111718.8|111730.7|111705.7|24
1731577100000|2024-11-14 09:38:20|111732.6|111707.6|111719.2|111694.2|111732.6|111707.6|111719.2|111694.2|14
1731577110000|2024-11-14 09:38:30|111719.4|111694.4|111722.1|111697.1|111731|111706|111719.4|111694.4|16
1731577120000|2024-11-14 09:38:40|111722.9|111697.9|111724.4|111699.4|111726.3|111701.3|111722|111697|9
1731577130000|2024-11-14 09:38:50|111724.1|111699.1|111718.4|111693.4|111724.2|111699.2|111709.9|111684.9|29
1731577140000|2024-11-14 09:39:00|111719.6|111694.6|111722|111697|111725.8|111700.8|111719.6|111694.6|13
1731577150000|2024-11-14 09:39:10|111716.8|111691.8|111716.9|111691.9|111719.6|111694.6|111715|111690|13
1731577160000|2024-11-14 09:39:20|111715.2|111690.2|111716.6|111691.6|111716.6|111691.6|111715.2|111690.2|6
1731577170000|2024-11-14 09:39:30|111716.9|111691.9|111708|111683|111716.9|111691.9|111708|111683|12
1731577180000|2024-11-14 09:39:40|111708.1|111683.1|111706.4|111681.4|111708.1|111683.1|111706.1|111681.1|7
1731577190000|2024-11-14 09:39:50|111706.5|111681.5|111706.5|111681.5|111706.5|111681.5|111706.5|111681.5|1
1731577200000|2024-11-14 09:40:00|111706.6|111681.6|111714.4|111689.4|111715.9|111690.9|111706.4|111681.4|12
1731577210000|2024-11-14 09:40:10|111713.5|111688.5|111709.1|111684.1|111713.5|111688.5|111704.1|111679.1|10
1731577220000|2024-11-14 09:40:20|111711.3|111686.3|111702.6|111677.6|111711.3|111686.3|111702.4|111677.4|9
1731577230000|2024-11-14 09:40:30|111701.6|111676.6|111693.8|111668.8|111701.6|111676.6|111693.8|111668.8|12
1731577240000|2024-11-14 09:40:40|111696.4|111671.4|111687.2|111662.2|111697.9|111672.9|111684.3|111659.3|22
1731577250000|2024-11-14 09:40:50|111687.4|111662.4|111686.6|111661.6|111687.4|111662.4|111685.2|111660.2|6
1731577260000|2024-11-14 09:41:00|111685.6|111660.6|111660.8|111635.8|111685.6|111660.6|111658.3|111633.3|25
1731577270000|2024-11-14 09:41:10|111661.8|111636.8|111672.4|111647.4|111672.4|111647.4|111661.6|111636.6|20
1731577280000|2024-11-14 09:41:20|111668.9|111643.9|111654.8|111629.8|111670|111645|111654.8|111629.8|27
1731577290000|2024-11-14 09:41:30|111655.5|111630.5|111666.6|111641.6|111680.9|111655.9|111655.5|111630.5|21
1731577300000|2024-11-14 09:41:40|111671.6|111646.6|111688.1|111663.1|111688.1|111663.1|111665.7|111640.7|32
1731577310000|2024-11-14 09:41:50|111691.5|111666.5|111700.5|111675.5|111701.8|111676.8|111691.3|111666.3|12
1731577320000|2024-11-14 09:42:00|111699.6|111674.6|111687.3|111662.3|111699.6|111674.6|111686.8|111661.8|12
1731577330000|2024-11-14 09:42:10|111686.7|111661.7|111685.8|111660.8|111700.6|111675.6|111685.8|111660.8|20
1731577340000|2024-11-14 09:42:20|111686.9|111661.9|111674.4|111649.4|111686.9|111661.9|111673.8|111648.8|9
1731577350000|2024-11-14 09:42:30|111674.2|111649.2|111683.1|111658.1|111683.2|111658.2|111674.2|111649.2|18
1731577360000|2024-11-14 09:42:40|111684.1|111659.1|111666.9|111641.9|111688.9|111663.9|111666.9|111641.9|18
1731577370000|2024-11-14 09:42:50|111667.9|111642.9|111682|111657|111682|111657|111667.1|111642.1|27
1731577380000|2024-11-14 09:43:00|111683.7|111658.7|111683.1|111658.1|111686.8|111661.8|111683.1|111658.1|12
1731577390000|2024-11-14 09:43:10|111684|111659|111686.4|111661.4|111687.5|111662.5|111683.9|111658.9|19
1731577400000|2024-11-14 09:43:20|111688.3|111663.3|111697|111672|111700.2|111675.2|111688.3|111663.3|20
1731577410000|2024-11-14 09:43:30|111697.8|111672.8|111714.8|111689.8|111717.6|111692.6|111697.8|111672.8|30
1731577420000|2024-11-14 09:43:40|111715.8|111690.8|111716.8|111691.8|111721.2|111696.2|111715.8|111690.8|19
1731577430000|2024-11-14 09:43:50|111715.8|111690.8|111704.8|111679.8|111715.8|111690.8|111704.8|111679.8|13
1731577440000|2024-11-14 09:44:00|111704.3|111679.3|111702.7|111677.7|111707.1|111682.1|111702.1|111677.1|15
1731577450000|2024-11-14 09:44:10|111702.8|111677.8|111700|111675|111706.9|111681.9|111700|111675|18
1731577460000|2024-11-14 09:44:20|111699.7|111674.7|111717.5|111692.5|111720.7|111695.7|111699.7|111674.7|27
1731577470000|2024-11-14 09:44:30|111718.5|111693.5|111716.7|111691.7|111723.5|111698.5|111715.8|111690.8|19
1731577480000|2024-11-14 09:44:40|111714.8|111689.8|111724.1|111699.1|111725.2|111700.2|111714.8|111689.8|17
1731577490000|2024-11-14 09:44:50|111724.3|111699.3|111717.2|111692.2|111724.3|111699.3|111714.1|111689.1|13
1731577500000|2024-11-14 09:45:00|111717.3|111692.3|111728.7|111703.7|111730.6|111705.6|111716.5|111691.5|29
1731577510000|2024-11-14 09:45:10|111728.2|111703.2|111727.3|111702.3|111728.2|111703.2|111723.9|111698.9|16
1731577520000|2024-11-14 09:45:20|111727.8|111702.8|111732.1|111707.1|111733.5|111708.5|111727.4|111702.4|19
1731577530000|2024-11-14 09:45:30|111732.9|111707.9|111728.3|111703.3|111734.8|111709.8|111728.1|111703.1|16
1731577540000|2024-11-14 09:45:40|111728.9|111703.9|111732.2|111707.2|111733|111708|111726.6|111701.6|12
1731577550000|2024-11-14 09:45:50|111732.3|111707.3|111731.1|111706.1|111733.6|111708.6|111730|111705|17
1731577560000|2024-11-14 09:46:00|111732.1|111707.1|111731.3|111706.3|111732.3|111707.3|111730.2|111705.2|15
1731577570000|2024-11-14 09:46:10|111731.2|111706.2|111731.7|111706.7|111731.7|111706.7|111722.3|111697.3|15
1731577580000|2024-11-14 09:46:20|111731.8|111706.8|111721.2|111696.2|111731.8|111706.8|111720.4|111695.4|23
1731577590000|2024-11-14 09:46:30|111719.7|111694.7|111721.2|111696.2|111725.3|111700.3|111717.9|111692.9|25
1731577600000|2024-11-14 09:46:40|111721.1|111696.1|111727.5|111702.5|111728.1|111703.1|111720.9|111695.9|12
1731577610000|2024-11-14 09:46:50|111727.6|111702.6|111728.2|111703.2|111728.2|111703.2|111720.6|111695.6|13
1731577620000|2024-11-14 09:47:00|111726.6|111701.6|111735.9|111710.9|111736.2|111711.2|111722|111697|24
1731577630000|2024-11-14 09:47:10|111734.3|111709.3|111732.6|111707.6|111734.3|111709.3|111731.9|111706.9|6
1731577640000|2024-11-14 09:47:20|111732.5|111707.5|111707.7|111682.7|111737.9|111712.9|111706.4|111681.4|21
1731577650000|2024-11-14 09:47:30|111706|111681|111720.2|111695.2|111720.2|111695.2|111706|111681|16
1731577660000|2024-11-14 09:47:40|111719|111694|111724.1|111699.1|111724.6|111699.6|111716.4|111691.4|21
1731577670000|2024-11-14 09:47:50|111723.1|111698.1|111717.8|111692.8|111729.5|111704.5|111717|111692|29
1731577680000|2024-11-14 09:48:00|111717|111692|111707.2|111682.2|111722.7|111697.7|111707.2|111682.2|14
1731577690000|2024-11-14 09:48:10|111707|111682|111714.3|111689.3|111715.7|111690.7|111707|111682|17
1731577700000|2024-11-14 09:48:20|111713|111688|111711.8|111686.8|111717|111692|111711.4|111686.4|20
1731577710000|2024-11-14 09:48:30|111711.1|111686.1|111706.6|111681.6|111717.4|111692.4|111706.6|111681.6|20
1731577720000|2024-11-14 09:48:40|111706.3|111681.3|111708.6|111683.6|111708.8|111683.8|111704.2|111679.2|20
1731577730000|2024-11-14 09:48:50|111707.4|111682.4|111697.7|111672.7|111707.4|111682.4|111697.7|111672.7|12
1731577740000|2024-11-14 09:49:00|111696.9|111671.9|111696.2|111671.2|111703|111678|111695.4|111670.4|14
1731577750000|2024-11-14 09:49:10|111698|111673|111705.5|111680.5|111706.7|111681.7|111698|111673|12
1731577760000|2024-11-14 09:49:20|111706.9|111681.9|111693.1|111668.1|111706.9|111681.9|111689|111664|15
1731577770000|2024-11-14 09:49:30|111693.2|111668.2|111700.1|111675.1|111701.5|111676.5|111693.2|111668.2|14
1731577780000|2024-11-14 09:49:40|111698.1|111673.1|111696|111671|111701.2|111676.2|111695.4|111670.4|12
1731577790000|2024-11-14 09:49:50|111695.4|111670.4|111710|111685|111711.3|111686.3|111695.4|111670.4|22
1731577800000|2024-11-14 09:50:00|111711.4|111686.4|111706.3|111681.3|111713.4|111688.4|111706|111681|16
1731577810000|2024-11-14 09:50:10|111706.1|111681.1|111737|111712|111737|111712|111706.1|111681.1|21
1731577820000|2024-11-14 09:50:20|111735.4|111710.4|111739.2|111714.2|111739.2|111714.2|111735|111710|16
1731577830000|2024-11-14 09:50:30|111739.3|111714.3|111737.2|111712.2|111747.8|111722.8|111736.8|111711.8|35
1731577840000|2024-11-14 09:50:40|111737.7|111712.7|111743.1|111718.1|111743.1|111718.1|111736.6|111711.6|18
1731577850000|2024-11-14 09:50:50|111741.7|111716.7|111743.1|111718.1|111743.1|111718.1|111741.5|111716.5|10
1731577860000|2024-11-14 09:51:00|111742|111717|111731.1|111706.1|111742|111717|111729.5|111704.5|26
1731577870000|2024-11-14 09:51:10|111730.8|111705.8|111735.9|111710.9|111740.8|111715.8|111730.5|111705.5|20
1731577880000|2024-11-14 09:51:20|111734.5|111709.5|111763.2|111738.2|111763.2|111738.2|111733.4|111708.4|28
1731577890000|2024-11-14 09:51:30|111762|111737|111769.9|111744.9|111775.8|111750.8|111761.1|111736.1|40
1731577900000|2024-11-14 09:51:40|111768.8|111743.8|111759.7|111734.7|111774|111749|111759.7|111734.7|28
1731577910000|2024-11-14 09:51:50|111759.8|111734.8|111763.4|111738.4|111763.7|111738.7|111759.3|111734.3|19
1731577920000|2024-11-14 09:52:00|111760.5|111735.5|111745.9|111720.9|111764.8|111739.8|111743.6|111718.6|33
1731577930000|2024-11-14 09:52:10|111747.6|111722.6|111748.6|111723.6|111752.2|111727.2|111744.5|111719.5|33
1731577940000|2024-11-14 09:52:20|111750.3|111725.3|111750.8|111725.8|111758.6|111733.6|111747.3|111722.3|34
1731577950000|2024-11-14 09:52:30|111749.5|111724.5|111757|111732|111757.9|111732.9|111746.3|111721.3|25
1731577960000|2024-11-14 09:52:40|111757.9|111732.9|111750.5|111725.5|111757.9|111732.9|111743.8|111718.8|27
1731577970000|2024-11-14 09:52:50|111754.4|111729.4|111750.6|111725.6|111754.5|111729.5|111749.6|111724.6|13
1731577980000|2024-11-14 09:53:00|111751.5|111726.5|111750.3|111725.3|111751.5|111726.5|111748|111723|15
1731577990000|2024-11-14 09:53:10|111755.9|111730.9|111766.4|111741.4|111768.5|111743.5|111754|111729|18
1731578000000|2024-11-14 09:53:20|111764.3|111739.3|111770.6|111745.6|111774.3|111749.3|111763.2|111738.2|22
1731578010000|2024-11-14 09:53:30|111769.2|111744.2|111761.9|111736.9|111770.4|111745.4|111758|111733|30
1731578020000|2024-11-14 09:53:40|111761.4|111736.4|111764.9|111739.9|111767.2|111742.2|111759.4|111734.4|16
1731578030000|2024-11-14 09:53:50|111765.5|111740.5|111745.7|111720.7|111765.5|111740.5|111744.1|111719.1|30
1731578040000|2024-11-14 09:54:00|111746|111721|111769.1|111744.1|111769.1|111744.1|111742.3|111717.3|26
1731578050000|2024-11-14 09:54:10|111767.4|111742.4|111758.7|111733.7|111770.4|111745.4|111758.7|111733.7|27
1731578060000|2024-11-14 09:54:20|111759|111734|111744.4|111719.4|111759|111734|111740.1|111715.1|32
1731578070000|2024-11-14 09:54:30|111743|111718|111729.8|111704.8|111744.7|111719.7|111729.8|111704.8|29
1731578080000|2024-11-14 09:54:40|111729.3|111704.3|111742.7|111717.7|111743.7|111718.7|111728.1|111703.1|39
1731578090000|2024-11-14 09:54:50|111742.9|111717.9|111742.7|111717.7|111746.8|111721.8|111738.1|111713.1|23
1731578100000|2024-11-14 09:55:00|111739.9|111714.9|111697.9|111672.9|111739.9|111714.9|111696|111671|39
1731578110000|2024-11-14 09:55:10|111698.8|111673.8|111694.4|111669.4|111698.8|111673.8|111687.1|111662.1|29
1731578120000|2024-11-14 09:55:20|111694.3|111669.3|111687.7|111662.7|111697|111672|111687.7|111662.7|16
1731578130000|2024-11-14 09:55:30|111687.8|111662.8|111685.2|111660.2|111690|111665|111681.6|111656.6|36
1731578140000|2024-11-14 09:55:40|111684.4|111659.4|111683.2|111658.2|111684.9|111659.9|111681.6|111656.6|12
1731578150000|2024-11-14 09:55:50|111683.4|111658.4|111677.1|111652.1|111686|111661|111676.3|111651.3|36
1731578160000|2024-11-14 09:56:00|111677.3|111652.3|111686.7|111661.7|111688.5|111663.5|111677.3|111652.3|9
1731578170000|2024-11-14 09:56:10|111687.6|111662.6|111690.3|111665.3|111693.9|111668.9|111687.6|111662.6|21
1731578180000|2024-11-14 09:56:20|111690.8|111665.8|111694.3|111669.3|111695.6|111670.6|111689.2|111664.2|24
1731578190000|2024-11-14 09:56:30|111695.9|111670.9|111680|111655|111696.9|111671.9|111673.1|111648.1|41
1731578200000|2024-11-14 09:56:40|111679.5|111654.5|111676.1|111651.1|111681.2|111656.2|111674.4|111649.4|29
1731578210000|2024-11-14 09:56:50|111675.8|111650.8|111669.4|111644.4|111676.5|111651.5|111664.5|111639.5|39
1731578220000|2024-11-14 09:57:00|111669.6|111644.6|111676.7|111651.7|111679.6|111654.6|111667.7|111642.7|32
1731578230000|2024-11-14 09:57:10|111676.2|111651.2|111676.3|111651.3|111678.5|111653.5|111674.3|111649.3|15
1731578240000|2024-11-14 09:57:20|111675.9|111650.9|111660.2|111635.2|111675.9|111650.9|111656.7|111631.7|17
1731578250000|2024-11-14 09:57:30|111661.2|111636.2|111671.7|111646.7|111671.9|111646.9|111658.5|111633.5|27
1731578260000|2024-11-14 09:57:40|111671.2|111646.2|111665.6|111640.6|111671.9|111646.9|111656.8|111631.8|31
1731578270000|2024-11-14 09:57:50|111666.4|111641.4|111660.3|111635.3|111667.3|111642.3|111659.1|111634.1|15
1731578280000|2024-11-14 09:58:00|111661.1|111636.1|111675.5|111650.5|111681.2|111656.2|111661.1|111636.1|16
1731578290000|2024-11-14 09:58:10|111676.4|111651.4|111675.3|111650.3|111677.7|111652.7|111672.6|111647.6|27
1731578300000|2024-11-14 09:58:20|111677.5|111652.5|111693.2|111668.2|111693.9|111668.9|111676.4|111651.4|23
1731578310000|2024-11-14 09:58:30|111693.1|111668.1|111692.3|111667.3|111693.3|111668.3|111691.7|111666.7|11
1731578320000|2024-11-14 09:58:40|111691.2|111666.2|111696.1|111671.1|111696.6|111671.6|111691.1|111666.1|22
1731578330000|2024-11-14 09:58:50|111695.2|111670.2|111688.8|111663.8|111695.2|111670.2|111681.4|111656.4|22
1731578340000|2024-11-14 09:59:00|111688|111663|111687.8|111662.8|111690.1|111665.1|111686.6|111661.6|32
1731578350000|2024-11-14 09:59:10|111691.9|111666.9|111692.6|111667.6|111699.6|111674.6|111683.6|111658.6|29
1731578360000|2024-11-14 09:59:20|111693.5|111668.5|111703.5|111678.5|111705.2|111680.2|111691.1|111666.1|32
1731578370000|2024-11-14 09:59:30|111704.5|111679.5|111699.3|111674.3|111704.5|111679.5|111698.9|111673.9|15
1731578380000|2024-11-14 09:59:40|111702.7|111677.7|111728.4|111678.4|111732|111682|111696.8|111661.8|16
1731578390000|2024-11-14 09:59:50|111724.2|111674.2|111722.8|111672.8|111742.3|111692.3|111722.6|111672.6|20
1731578400000|2024-11-14 10:00:00|111725.2|111675.2|111779.3|111729.3|111845.6|111733.5|111720.3|111670.3|59
1731578410000|2024-11-14 10:00:10|111786.6|111736.6|111796.8|111746.8|111805.7|111755.7|111782.6|111732.6|53
1731578420000|2024-11-14 10:00:20|111798.7|111748.7|111790.6|111740.6|111798.9|111748.9|111779.6|111729.6|52
1731578430000|2024-11-14 10:00:30|111788.6|111738.6|111786.5|111736.5|111791.6|111741.6|111778.5|111728.5|37
1731578440000|2024-11-14 10:00:40|111784.5|111734.5|111796|111746|111814|111764|111784.5|111734.5|24
1731578450000|2024-11-14 10:00:50|111794.4|111744.4|111786.9|111736.9|111799.6|111749.6|111786.9|111736.9|25
1731578460000|2024-11-14 10:01:00|111789.2|111739.2|111757.1|111707.1|111792.2|111742.2|111755.9|111705.9|59
1731578470000|2024-11-14 10:01:10|111755|111705|111754.9|111704.9|111758.9|111708.9|111751.5|111701.5|67
1731578480000|2024-11-14 10:01:20|111756.2|111706.2|111773.3|111723.3|111777.6|111727.6|111756.2|111706.2|39
1731578490000|2024-11-14 10:01:30|111772.8|111722.8|111768.1|111718.1|111775.5|111725.5|111767.8|111717.8|32
1731578500000|2024-11-14 10:01:40|111767.5|111717.5|111759.6|111709.6|111768.4|111718.4|111759.6|111709.6|38
1731578510000|2024-11-14 10:01:50|111760.8|111710.8|111757.7|111707.7|111762.7|111712.7|111754.4|111704.4|29
1731578520000|2024-11-14 10:02:00|111758.7|111708.7|111707.3|111682.3|111758.7|111708.7|111702|111677|43
1731578530000|2024-11-14 10:02:10|111706.6|111681.6|111701|111676|111716.1|111691.1|111701|111676|41
1731578540000|2024-11-14 10:02:20|111700|111675|111694.1|111669.1|111701.4|111676.4|111690.7|111665.7|37
1731578550000|2024-11-14 10:02:30|111693.1|111668.1|111696.1|111671.1|111699.9|111674.9|111686.8|111661.8|35
1731578560000|2024-11-14 10:02:40|111696.6|111671.6|111701.1|111676.1|111704|111679|111694.6|111669.6|20
1731578570000|2024-11-14 10:02:50|111699.7|111674.7|111701.1|111676.1|111704.5|111679.5|111694.3|111669.3|22
1731578580000|2024-11-14 10:03:00|111702.1|111677.1|111727.4|111702.4|111729.3|111704.3|111702.1|111677.1|20
1731578590000|2024-11-14 10:03:10|111730.4|111705.4|111731.1|111706.1|111732.5|111707.5|111726.5|111701.5|35
1731578600000|2024-11-14 10:03:20|111732.5|111707.5|111731|111706|111733.6|111708.6|111728.6|111703.6|20
1731578610000|2024-11-14 10:03:30|111732.2|111707.2|111734.8|111709.8|111740.4|111715.4|111731.9|111706.9|18
1731578620000|2024-11-14 10:03:40|111734.6|111709.6|111743.4|111718.4|111747.1|111722.1|111734.6|111709.6|17
1731578630000|2024-11-14 10:03:50|111744.7|111719.7|111745.3|111720.3|111756|111731|111744.7|111719.7|18
1731578640000|2024-11-14 10:04:00|111744.7|111719.7|111756.2|111731.2|111761.1|111736.1|111743.5|111718.5|25
1731578650000|2024-11-14 10:04:10|111756.1|111731.1|111763.3|111738.3|111763.3|111738.3|111756.1|111731.1|21
1731578660000|2024-11-14 10:04:20|111763.5|111738.5|111762.8|111737.8|111766.8|111741.8|111762.1|111737.1|15
1731578670000|2024-11-14 10:04:30|111762.6|111737.6|111762.7|111737.7|111770.3|111745.3|111760.7|111735.7|24
1731578680000|2024-11-14 10:04:40|111764.7|111739.7|111777.3|111752.3|111779.6|111754.6|111764.7|111739.7|18
1731578690000|2024-11-14 10:04:50|111777.6|111752.6|111760.5|111735.5|111777.6|111752.6|111759.9|111734.9|23
1731578700000|2024-11-14 10:05:00|111761.3|111736.3|111763.4|111738.4|111765.3|111740.3|111761.3|111736.3|13
1731578710000|2024-11-14 10:05:10|111756.8|111731.8|111753.5|111728.5|111756.8|111731.8|111745.5|111720.5|25
1731578720000|2024-11-14 10:05:20|111752|111727|111749.7|111724.7|111754.7|111729.7|111747.8|111722.8|19
1731578730000|2024-11-14 10:05:30|111749.6|111724.6|111750.6|111725.6|111754.1|111729.1|111742.8|111717.8|25
1731578740000|2024-11-14 10:05:40|111752.9|111727.9|111749.8|111724.8|111752.9|111727.9|111748|111723|24
1731578750000|2024-11-14 10:05:50|111749.7|111724.7|111745.5|111720.5|111749.7|111724.7|111743.3|111718.3|14
1731578760000|2024-11-14 10:06:00|111744.3|111719.3|111742.1|111717.1|111746.1|111721.1|111742.1|111717.1|11
1731578770000|2024-11-14 10:06:10|111742.4|111717.4|111741.4|111716.4|111742.7|111717.7|111741.1|111716.1|14
1731578780000|2024-11-14 10:06:20|111740.3|111715.3|111741.1|111716.1|111743.9|111718.9|111739.8|111714.8|15
1731578790000|2024-11-14 10:06:30|111739.9|111714.9|111744.6|111719.6|111744.7|111719.7|111738.7|111713.7|12
1731578800000|2024-11-14 10:06:40|111744.7|111719.7|111750.5|111725.5|111750.8|111725.8|111743.7|111718.7|15
1731578810000|2024-11-14 10:06:50|111749.7|111724.7|111744.3|111719.3|111757.5|111732.5|111743.5|111718.5|26
1731578820000|2024-11-14 10:07:00|111744.8|111719.8|111752.3|111727.3|111752.4|111727.4|111743.7|111718.7|21
1731578830000|2024-11-14 10:07:10|111753.6|111728.6|111750.3|111725.3|111754.9|111729.9|111749.4|111724.4|13
1731578840000|2024-11-14 10:07:20|111749.5|111724.5|111735.8|111710.8|111752.8|111727.8|111735.8|111710.8|24
1731578850000|2024-11-14 10:07:30|111736.4|111711.4|111734.3|111709.3|111736.4|111711.4|111724.2|111699.2|21
1731578860000|2024-11-14 10:07:40|111733.8|111708.8|111716.2|111691.2|111735.4|111710.4|111715.9|111690.9|26
1731578870000|2024-11-14 10:07:50|111717.4|111692.4|111729.1|111704.1|111731.2|111706.2|111717.4|111692.4|20
1731578880000|2024-11-14 10:08:00|111728.9|111703.9|111726.2|111701.2|111731.4|111706.4|111725.2|111700.2|10
1731578890000|2024-11-14 10:08:10|111725.4|111700.4|111725.9|111700.9|111728|111703|111719.2|111694.2|30
1731578900000|2024-11-14 10:08:20|111725|111700|111728.3|111703.3|111729.8|111704.8|111721.8|111696.8|27
1731578910000|2024-11-14 10:08:30|111727.4|111702.4|111727.7|111702.7|111729.3|111704.3|111724.5|111699.5|22
1731578920000|2024-11-14 10:08:40|111727.4|111702.4|111724.5|111699.5|111727.4|111702.4|111721.8|111696.8|21
1731578930000|2024-11-14 10:08:50|111725.5|111700.5|111734.2|111709.2|111735.5|111710.5|111725.5|111700.5|20
1731578940000|2024-11-14 10:09:00|111734.4|111709.4|111757|111732|111757.3|111732.3|111734.3|111709.3|28
1731578950000|2024-11-14 10:09:10|111757.7|111732.7|111765.3|111740.3|111767.1|111742.1|111755|111730|31
1731578960000|2024-11-14 10:09:20|111767.3|111742.3|111777|111752|111781.3|111756.3|111766.6|111741.6|22
1731578970000|2024-11-14 10:09:30|111776.7|111751.7|111777|111752|111777.7|111752.7|111774.3|111749.3|15
1731578980000|2024-11-14 10:09:40|111777.1|111752.1|111774.1|111749.1|111784.2|111759.2|111774.1|111749.1|17
1731578990000|2024-11-14 10:09:50|111774|111749|111771.8|111746.8|111776.1|111751.1|111763|111738|27
1731579000000|2024-11-14 10:10:00|111771.9|111746.9|111772.2|111747.2|111774.1|111749.1|111769.5|111744.5|20
1731579010000|2024-11-14 10:10:10|111771.2|111746.2|111771.6|111746.6|111771.6|111746.6|111766.5|111741.5|18
1731579020000|2024-11-14 10:10:20|111772.7|111747.7|111765.9|111740.9|111772.7|111747.7|111765.9|111740.9|9
1731579030000|2024-11-14 10:10:30|111762.1|111737.1|111748.9|111723.9|111762.1|111737.1|111746.5|111721.5|25
1731579040000|2024-11-14 10:10:40|111749.4|111724.4|111742.6|111717.6|111749.6|111724.6|111742.6|111717.6|12
1731579050000|2024-11-14 10:10:50|111742|111717|111745.2|111720.2|111745.7|111720.7|111738.9|111713.9|13
1731579060000|2024-11-14 10:11:00|111744.2|111719.2|111771.4|111746.4|111772.7|111747.7|111744.2|111719.2|28
1731579070000|2024-11-14 10:11:10|111771.6|111746.6|111778.5|111753.5|111779.1|111754.1|111771.6|111746.6|9
1731579080000|2024-11-14 10:11:20|111777.8|111752.8|111783.1|111758.1|111785.6|111760.6|111777.8|111752.8|10
1731579090000|2024-11-14 10:11:30|111784.1|111759.1|111776.1|111751.1|111784.1|111759.1|111766.8|111741.8|21
1731579100000|2024-11-14 10:11:40|111775.1|111750.1|111772.2|111747.2|111775.1|111750.1|111771.1|111746.1|12
1731579110000|2024-11-14 10:11:50|111772.3|111747.3|111775.6|111750.6|111777.1|111752.1|111772.3|111747.3|16
1731579120000|2024-11-14 10:12:00|111776.8|111751.8|111770.7|111745.7|111778.5|111753.5|111770.7|111745.7|14
1731579130000|2024-11-14 10:12:10|111770.4|111745.4|111769.9|111744.9|111772.9|111747.9|111769.7|111744.7|11
1731579140000|2024-11-14 10:12:20|111769.7|111744.7|111758.2|111733.2|111769.7|111744.7|111754|111729|26
1731579150000|2024-11-14 10:12:30|111758.8|111733.8|111764.2|111739.2|111765.3|111740.3|111758.8|111733.8|15
1731579160000|2024-11-14 10:12:40|111763.1|111738.1|111755.5|111730.5|111764.1|111739.1|111754.1|111729.1|19
1731579170000|2024-11-14 10:12:50|111756.7|111731.7|111757.7|111732.7|111757.8|111732.8|111755.7|111730.7|13
1731579180000|2024-11-14 10:13:00|111756.6|111731.6|111771.7|111746.7|111774.6|111749.6|111753.2|111728.2|24
1731579190000|2024-11-14 10:13:10|111772.6|111747.6|111772.5|111747.5|111773.6|111748.6|111768.6|111743.6|16
1731579200000|2024-11-14 10:13:20|111772|111747|111766.7|111741.7|111772.4|111747.4|111766.7|111741.7|6
1731579210000|2024-11-14 10:13:30|111766.1|111741.1|111753|111728|111766.1|111741.1|111753|111728|10
1731579220000|2024-11-14 10:13:40|111752|111727|111752.6|111727.6|111754.2|111729.2|111747.4|111722.4|20
1731579230000|2024-11-14 10:13:50|111752|111727|111747.7|111722.7|111753|111728|111746.2|111721.2|24
1731579240000|2024-11-14 10:14:00|111746.2|111721.2|111743.6|111718.6|111747.1|111722.1|111743.6|111718.6|13
1731579250000|2024-11-14 10:14:10|111743.4|111718.4|111743.7|111718.7|111753.6|111728.6|111743.3|111718.3|12
1731579260000|2024-11-14 10:14:20|111745.2|111720.2|111761.1|111736.1|111768.9|111743.9|111745.2|111720.2|12
1731579270000|2024-11-14 10:14:30|111761.8|111736.8|111802.3|111777.3|111802.3|111777.3|111761.8|111736.8|35
1731579280000|2024-11-14 10:14:40|111806.1|111781.1|111809.5|111784.5|111809.5|111784.5|111794.7|111769.7|37
1731579290000|2024-11-14 10:14:50|111808.4|111783.4|111799.5|111774.5|111809|111784|111798.7|111773.7|25
1731579300000|2024-11-14 10:15:00|111801.3|111776.3|111806.5|111781.5|111819.8|111794.8|111801.3|111776.3|20
1731579310000|2024-11-14 10:15:10|111806.4|111781.4|111810.3|111785.3|111825.8|111800.8|111805.8|111780.8|18
1731579320000|2024-11-14 10:15:20|111810|111785|111830|111805|111830.1|111805.1|111809.8|111784.8|17
1731579330000|2024-11-14 10:15:30|111829.2|111804.2|111837|111812|111837|111812|111829.2|111804.2|11
1731579340000|2024-11-14 10:15:40|111835.8|111810.8|111833|111808|111836.2|111811.2|111830.4|111805.4|21
1731579350000|2024-11-14 10:15:50|111833.6|111808.6|111834.3|111809.3|111841.3|111816.3|111832|111807|22
1731579360000|2024-11-14 10:16:00|111835.6|111810.6|111804.8|111779.8|111836.2|111811.2|111804.1|111779.1|22
1731579370000|2024-11-14 10:16:10|111804.3|111779.3|111785.2|111760.2|111804.3|111779.3|111785.2|111760.2|26
1731579380000|2024-11-14 10:16:20|111785.6|111760.6|111760.2|111735.2|111792.7|111767.7|111756.6|111731.6|40
1731579390000|2024-11-14 10:16:30|111760|111735|111779.4|111754.4|111779.4|111754.4|111752.8|111727.8|32
1731579400000|2024-11-14 10:16:40|111780|111755|111772.9|111747.9|111782|111757|111772.9|111747.9|13
1731579410000|2024-11-14 10:16:50|111774|111749|111782.7|111757.7|111783.4|111758.4|111774|111749|18
1731579420000|2024-11-14 10:17:00|111782.3|111757.3|111783.4|111758.4|111783.4|111758.4|111774|111749|18
1731579430000|2024-11-14 10:17:10|111781.1|111756.1|111784.6|111759.6|111784.6|111759.6|111781.1|111756.1|7
1731579440000|2024-11-14 10:17:20|111782.5|111757.5|111777.3|111752.3|111783.4|111758.4|111777.3|111752.3|15
1731579450000|2024-11-14 10:17:30|111777.2|111752.2|111775.9|111750.9|111777.9|111752.9|111775.9|111750.9|7
1731579460000|2024-11-14 10:17:40|111777.3|111752.3|111783.2|111758.2|111787.7|111762.7|111777.3|111752.3|18
1731579470000|2024-11-14 10:17:50|111783.9|111758.9|111783.1|111758.1|111783.9|111758.9|111780.7|111755.7|14
1731579480000|2024-11-14 10:18:00|111784.4|111759.4|111783.2|111758.2|111785.2|111760.2|111782.9|111757.9|8
1731579490000|2024-11-14 10:18:10|111783.4|111758.4|111781.2|111756.2|111787.5|111762.5|111778.9|111753.9|17
1731579500000|2024-11-14 10:18:20|111781.8|111756.8|111787.2|111762.2|111787.2|111762.2|111776.9|111751.9|26
1731579510000|2024-11-14 10:18:30|111788.8|111763.8|111798.9|111773.9|111802.1|111777.1|111788.8|111763.8|23
1731579520000|2024-11-14 10:18:40|111796.3|111771.3|111795.5|111770.5|111801.6|111776.6|111792.9|111767.9|15
1731579530000|2024-11-14 10:18:50|111795.3|111770.3|111796.5|111771.5|111798.1|111773.1|111794.4|111769.4|9
1731579540000|2024-11-14 10:19:00|111796.4|111771.4|111800.7|111775.7|111806|111781|111794.8|111769.8|34
1731579550000|2024-11-14 10:19:10|111802.9|111777.9|111801.9|111776.9|111802.9|111777.9|111800.2|111775.2|9
1731579560000|2024-11-14 10:19:20|111799.9|111774.9|111801.1|111776.1|111801.5|111776.5|111797.6|111772.6|17
1731579570000|2024-11-14 10:19:30|111800.8|111775.8|111798.3|111773.3|111804.3|111779.3|111797.5|111772.5|20
1731579580000|2024-11-14 10:19:40|111799.7|111774.7|111801.5|111776.5|111803|111778|111799.2|111774.2|18
1731579590000|2024-11-14 10:19:50|111804|111779|111840.3|111815.3|111840.3|111815.3|111799.7|111774.7|28
1731579600000|2024-11-14 10:20:00|111839.9|111814.9|111850.9|111825.9|111850.9|111825.9|111837.2|111812.2|25
1731579610000|2024-11-14 10:20:10|111850.3|111825.3|111851.7|111826.7|111851.7|111826.7|111847.6|111822.6|17
1731579620000|2024-11-14 10:20:20|111856.2|111831.2|111864.8|111839.8|111867.2|111842.2|111855|111830|19
1731579630000|2024-11-14 10:20:30|111867.1|111842.1|111867|111842|111869.5|111844.5|111864.9|111839.9|9
1731579640000|2024-11-14 10:20:40|111874.6|111849.6|111880.8|111855.8|111889.3|111864.3|111869.9|111844.9|42
1731579650000|2024-11-14 10:20:50|111876.5|111851.5|111877.3|111852.3|111878.9|111853.9|111872.9|111847.9|27
1731579660000|2024-11-14 10:21:00|111874.4|111849.4|111880.4|111855.4|111882.1|111857.1|111872.8|111847.8|24
1731579670000|2024-11-14 10:21:10|111878.6|111853.6|111862.9|111837.9|111878.6|111853.6|111858|111833|30
1731579680000|2024-11-14 10:21:20|111865.8|111840.8|111862.6|111837.6|111867.9|111842.9|111859.1|111834.1|20
1731579690000|2024-11-14 10:21:30|111862.5|111837.5|111870.5|111845.5|111870.5|111845.5|111862.5|111837.5|15
1731579700000|2024-11-14 10:21:40|111870.4|111845.4|111870.5|111845.5|111871|111846|111868.3|111843.3|7
1731579710000|2024-11-14 10:21:50|111870.1|111845.1|111869.8|111844.8|111870.1|111845.1|111864.6|111839.6|17
1731579720000|2024-11-14 10:22:00|111872.3|111847.3|111875.1|111850.1|111876.2|111851.2|111867.1|111842.1|25
1731579730000|2024-11-14 10:22:10|111872.6|111847.6|111875.2|111850.2|111876.4|111851.4|111869.4|111844.4|21
1731579740000|2024-11-14 10:22:20|111873.7|111848.7|111878.4|111853.4|111898.2|111873.2|111873.7|111848.7|43
1731579750000|2024-11-14 10:22:30|111877|111852|111894.5|111869.5|111894.6|111869.6|111876.4|111851.4|32
1731579760000|2024-11-14 10:22:40|111895|111870|111895.8|111870.8|111901.8|111876.8|111892.1|111867.1|31
1731579770000|2024-11-14 10:22:50|111893.6|111868.6|111903.2|111878.2|111903.8|111878.8|111893.6|111868.6|37
1731579780000|2024-11-14 10:23:00|111903.1|111878.1|111904|111879|111907.5|111882.5|111895.6|111870.6|56
1731579790000|2024-11-14 10:23:10|111906.5|111881.5|111932.5|111907.5|111946.2|111921.2|111906.4|111881.4|46
1731579800000|2024-11-14 10:23:20|111932.2|111907.2|111923.1|111898.1|111933.4|111908.4|111923.1|111898.1|22
1731579810000|2024-11-14 10:23:30|111920.9|111895.9|111934.6|111909.6|111948.1|111923.1|111920.9|111895.9|38
1731579820000|2024-11-14 10:23:40|111937.2|111912.2|111930.1|111905.1|111937.2|111912.2|111927.2|111902.2|22
1731579830000|2024-11-14 10:23:50|111930|111905|111932.5|111907.5|111937.9|111912.9|111922.5|111897.5|27
1731579840000|2024-11-14 10:24:00|111931.2|111906.2|111925.1|111900.1|111931.2|111906.2|111925.1|111900.1|15
1731579850000|2024-11-14 10:24:10|111925.6|111900.6|111927.6|111902.6|111927.9|111902.9|111916.8|111891.8|25
1731579860000|2024-11-14 10:24:20|111927.9|111902.9|111921.7|111896.7|111929.5|111904.5|111915.5|111890.5|25
1731579870000|2024-11-14 10:24:30|111921.1|111896.1|111914.6|111889.6|111921.1|111896.1|111913.2|111888.2|13
1731579880000|2024-11-14 10:24:40|111913|111888|111909.9|111884.9|111917|111892|111907.1|111882.1|22
1731579890000|2024-11-14 10:24:50|111909.8|111884.8|111907|111882|111910.3|111885.3|111901|111876|24
1731579900000|2024-11-14 10:25:00|111908.4|111883.4|111889.4|111864.4|111909|111884|111889.4|111864.4|20
1731579910000|2024-11-14 10:25:10|111890.8|111865.8|111885.6|111860.6|111892.6|111867.6|111879.5|111854.5|30
1731579920000|2024-11-14 10:25:20|111886|111861|111893.8|111868.8|111895.7|111870.7|111885.2|111860.2|24
1731579930000|2024-11-14 10:25:30|111895.6|111870.6|111911.4|111886.4|111911.4|111886.4|111895.6|111870.6|16
1731579940000|2024-11-14 10:25:40|111911.1|111886.1|111907.8|111882.8|111911.3|111886.3|111906|111881|9
1731579950000|2024-11-14 10:25:50|111906.6|111881.6|111901.1|111876.1|111906.6|111881.6|111896.9|111871.9|14
1731579960000|2024-11-14 10:26:00|111898.2|111873.2|111899.3|111874.3|111905.3|111880.3|111891.9|111866.9|24
1731579970000|2024-11-14 10:26:10|111899.9|111874.9|111895.8|111870.8|111899.9|111874.9|111894.3|111869.3|21
1731579980000|2024-11-14 10:26:20|111895.9|111870.9|111900.6|111875.6|111903.2|111878.2|111895.7|111870.7|13
1731579990000|2024-11-14 10:26:30|111901.8|111876.8|111903.6|111878.6|111908.3|111883.3|111899.6|111874.6|22
1731580000000|2024-11-14 10:26:40|111903.4|111878.4|111900.2|111875.2|111903.8|111878.8|111894.7|111869.7|17
1731580010000|2024-11-14 10:26:50|111900.3|111875.3|111890.7|111865.7|111901.1|111876.1|111890.7|111865.7|31
1731580020000|2024-11-14 10:27:00|111892.1|111867.1|111889.6|111864.6|111894.4|111869.4|111887.3|111862.3|23
1731580030000|2024-11-14 10:27:10|111888.5|111863.5|111890.2|111865.2|111893.2|111868.2|111886.9|111861.9|19
1731580040000|2024-11-14 10:27:20|111891.4|111866.4|111892.8|111867.8|111897|111872|111888.8|111863.8|21
1731580050000|2024-11-14 10:27:30|111894|111869|111879.1|111854.1|111894|111869|111877.6|111852.6|26
1731580060000|2024-11-14 10:27:40|111878.9|111853.9|111882.9|111857.9|111888.8|111863.8|111878.9|111853.9|16
1731580070000|2024-11-14 10:27:50|111885.9|111860.9|111878.5|111853.5|111885.9|111860.9|111877|111852|13
1731580080000|2024-11-14 10:28:00|111877.2|111852.2|111884.1|111859.1|111885.8|111860.8|111877.2|111852.2|26
1731580090000|2024-11-14 10:28:10|111882.7|111857.7|111886.2|111861.2|111892.7|111867.7|111881.6|111856.6|32
1731580100000|2024-11-14 10:28:20|111886.3|111861.3|111873.5|111848.5|111886.3|111861.3|111868|111843|28
1731580110000|2024-11-14 10:28:30|111873.2|111848.2|111871.2|111846.2|111874.1|111849.1|111870.6|111845.6|11
1731580120000|2024-11-14 10:28:40|111869.9|111844.9|111873.8|111848.8|111873.8|111848.8|111863.6|111838.6|30
1731580130000|2024-11-14 10:28:50|111875.1|111850.1|111878.6|111853.6|111879.6|111854.6|111874.5|111849.5|18
1731580140000|2024-11-14 10:29:00|111875.5|111850.5|111813.6|111788.6|111878.3|111853.3|111812.2|111787.2|44
1731580150000|2024-11-14 10:29:10|111811.8|111786.8|111806.7|111781.7|111812.4|111787.4|111804.2|111779.2|27
1731580160000|2024-11-14 10:29:20|111807.5|111782.5|111804.4|111779.4|111808.5|111783.5|111804.1|111779.1|19
1731580170000|2024-11-14 10:29:30|111798.9|111773.9|111793.4|111768.4|111799.2|111774.2|111793.4|111768.4|28
1731580180000|2024-11-14 10:29:40|111792.7|111767.7|111797.1|111772.1|111799.3|111774.3|111789.1|111764.1|29
1731580190000|2024-11-14 10:29:50|111800.2|111775.2|111785|111760|111801.5|111776.5|111783.8|111758.8|18
1731580200000|2024-11-14 10:30:00|111784.2|111759.2|111765.7|111740.7|111784.2|111759.2|111755.2|111730.2|42
1731580210000|2024-11-14 10:30:10|111764.9|111739.9|111809.7|111759.7|111810.4|111767.1|111761|111736|34
1731580220000|2024-11-14 10:30:20|111797.6|111772.6|111818.9|111793.9|111823.7|111798.7|111797.6|111772.6|28
1731580230000|2024-11-14 10:30:30|111819|111794|111869.1|111844.1|111883.6|111845.8|111818.7|111793.7|38
1731580240000|2024-11-14 10:30:40|111871.5|111846.5|111873.4|111848.4|111874.5|111849.5|111871.5|111846.5|18
1731580250000|2024-11-14 10:30:50|111876.7|111851.7|111873.8|111848.8|111885.2|111860.2|111863.1|111838.1|60
1731580260000|2024-11-14 10:31:00|111889.4|111839.4|111902.4|111852.4|111904|111868.5|111879.3|111839.2|32
1731580270000|2024-11-14 10:31:10|111902.3|111852.3|111901.3|111851.3|111905.6|111855.6|111899.6|111849.6|18
1731580280000|2024-11-14 10:31:20|111899.5|111849.5|111900.6|111850.6|111904|111854|111898.2|111848.2|18
1731580290000|2024-11-14 10:31:30|111900.7|111850.7|111892.6|111867.6|111905.6|111874.4|111891.7|111850.7|20
1731580300000|2024-11-14 10:31:40|111894.2|111869.2|111926.8|111876.8|111926.8|111881.3|111893.1|111866|34
1731580310000|2024-11-14 10:31:50|111928.7|111878.7|111916.7|111891.7|111928.7|111892.9|111912.5|111873.9|27
1731580320000|2024-11-14 10:32:00|111904.7|111879.7|111907|111857|111921.4|111879.7|111887.8|111857|30
1731580330000|2024-11-14 10:32:10|111906|111856|111876.7|111826.7|111906.8|111857|111876.7|111826.7|40
1731580340000|2024-11-14 10:32:20|111876.8|111826.8|111871.7|111821.7|111876.8|111837.4|111856.2|111820.1|30
1731580350000|2024-11-14 10:32:30|111871.8|111821.8|111872.4|111822.4|111877.2|111827.2|111871.8|111821.8|21
1731580360000|2024-11-14 10:32:40|111874.3|111824.3|111854.3|111829.3|111874.3|111830.9|111848.9|111808.3|30
1731580370000|2024-11-14 10:32:50|111852.2|111827.2|111854.7|111829.7|111858.1|111833.1|111852|111827|24
1731580380000|2024-11-14 10:33:00|111851.9|111826.9|111824.8|111774.8|111851.9|111826.9|111819.4|111769.4|38
1731580390000|2024-11-14 10:33:10|111822.7|111772.7|111831.2|111781.2|111832.2|111782.2|111821.8|111771.8|13
1731580400000|2024-11-14 10:33:20|111831.3|111781.3|111828|111778|111831.9|111781.9|111828|111778|8
1731580410000|2024-11-14 10:33:30|111827.9|111777.9|111826.5|111776.5|111831|111781|111824.3|111774.3|13
1731580420000|2024-11-14 10:33:40|111826.4|111776.4|111830|111805|111830.5|111805.5|111815.7|111776.1|17
1731580430000|2024-11-14 10:33:50|111829.5|111804.5|111858.1|111808.1|111859.4|111823.2|111829.3|111804.3|23
1731580440000|2024-11-14 10:34:00|111856.2|111806.2|111837.3|111812.3|111856.9|111820.7|111837.3|111804.9|25
1731580450000|2024-11-14 10:34:10|111836.9|111811.9|111841.2|111816.2|111843.1|111818.1|111836.9|111811.9|22
1731580460000|2024-11-14 10:34:20|111841.7|111816.7|111851.3|111826.3|111863.7|111838.7|111841.7|111816.7|30
1731580470000|2024-11-14 10:34:30|111850.3|111825.3|111851|111826|111851|111826|111849.1|111824.1|9
1731580480000|2024-11-14 10:34:40|111850.8|111825.8|111875.1|111825.1|111875.8|111831.5|111842.9|111809.5|41
1731580490000|2024-11-14 10:34:50|111874.3|111824.3|111864.2|111839.2|111887.5|111842.4|111864.2|111824.3|35
1731580500000|2024-11-14 10:35:00|111865.8|111840.8|111863.8|111838.8|111869.6|111844.6|111863.8|111838.8|32
1731580510000|2024-11-14 10:35:10|111864.3|111839.3|111867|111842|111868.6|111843.6|111860.1|111835.1|19
1731580520000|2024-11-14 10:35:20|111866.5|111841.5|111866.5|111841.5|111870.1|111845.1|111862.1|111837.1|24
1731580530000|2024-11-14 10:35:30|111867.9|111842.9|111888.2|111838.2|111889.5|111858.2|111865.4|111835.7|32
1731580540000|2024-11-14 10:35:40|111886.5|111836.5|111866.9|111841.9|111886.5|111850.3|111864|111832.2|38
1731580550000|2024-11-14 10:35:50|111868.7|111843.7|111872.1|111847.1|111887.9|111862.9|111868.7|111843.7|32
1731580560000|2024-11-14 10:36:00|111871.8|111846.8|111867.8|111842.8|111872.9|111847.9|111867.5|111842.5|21
1731580570000|2024-11-14 10:36:10|111866.4|111841.4|111869.7|111844.7|111872.4|111847.4|111863.7|111838.7|17
1731580580000|2024-11-14 10:36:20|111871.2|111846.2|111856.6|111831.6|111871.2|111846.2|111854.7|111829.7|24
1731580590000|2024-11-14 10:36:30|111856.4|111831.4|111851.7|111826.7|111856.4|111831.4|111851.1|111826.1|12
1731580600000|2024-11-14 10:36:40|111851.1|111826.1|111849.1|111824.1|111852.4|111827.4|111841.9|111816.9|27
1731580610000|2024-11-14 10:36:50|111848.1|111823.1|111841.3|111816.3|111849.6|111824.6|111838.1|111813.1|29
1731580620000|2024-11-14 10:37:00|111841.8|111816.8|111845.4|111820.4|111849.5|111824.5|111841.8|111816.8|22
1731580630000|2024-11-14 10:37:10|111844.9|111819.9|111848.3|111823.3|111852|111827|111841.3|111816.3|24
1731580640000|2024-11-14 10:37:20|111849.8|111824.8|111849.7|111824.7|111850.8|111825.8|111846.7|111821.7|11
1731580650000|2024-11-14 10:37:30|111848.2|111823.2|111845.1|111820.1|111848.3|111823.3|111844.3|111819.3|12
1731580660000|2024-11-14 10:37:40|111843.9|111818.9|111847|111822|111848.7|111823.7|111843.9|111818.9|11
1731580670000|2024-11-14 10:37:50|111847.5|111822.5|111846.8|111821.8|111850.4|111825.4|111839.7|111814.7|43
1731580680000|2024-11-14 10:38:00|111848.7|111823.7|111861.2|111836.2|111871.8|111840.7|111848.7|111813.5|48
1731580690000|2024-11-14 10:38:10|111862.6|111837.6|111854.2|111829.2|111872.8|111847.8|111854.2|111829.2|40
1731580700000|2024-11-14 10:38:20|111857.4|111832.4|111859.2|111834.2|111862.8|111837.8|111843.8|111818.8|46
1731580710000|2024-11-14 10:38:30|111857.6|111832.6|111847|111822|111857.6|111832.6|111846.3|111821.3|38
1731580720000|2024-11-14 10:38:40|111846.6|111821.6|111852.1|111827.1|111852.1|111827.1|111842.6|111817.6|24
1731580730000|2024-11-14 10:38:50|111850.6|111825.6|111854.1|111829.1|111855.5|111830.5|111847.1|111822.1|10
1731580740000|2024-11-14 10:39:00|111851|111826|111852.6|111827.6|111856.2|111831.2|111843.7|111818.7|30
1731580750000|2024-11-14 10:39:10|111852.4|111827.4|111840.3|111815.3|111852.4|111827.4|111835.3|111810.3|27
1731580760000|2024-11-14 10:39:20|111839.9|111814.9|111818.7|111793.7|111841.3|111816.3|111816.4|111791.4|24
1731580770000|2024-11-14 10:39:30|111817.1|111792.1|111837.2|111812.2|111839.2|111814.2|111816.2|111791.2|20
1731580780000|2024-11-14 10:39:40|111835.8|111810.8|111833.9|111808.9|111835.8|111810.8|111828.6|111803.6|16
1731580790000|2024-11-14 10:39:50|111834.8|111809.8|111827.6|111802.6|111835.9|111810.9|111825.1|111800.1|26
1731580800000|2024-11-14 10:40:00|111825.5|111800.5|111818.8|111793.8|111827.7|111802.7|111812|111787|34
1731580810000|2024-11-14 10:40:10|111819.3|111794.3|111823.7|111798.7|111823.7|111798.7|111818.7|111793.7|21
1731580820000|2024-11-14 10:40:20|111822.8|111797.8|111820.2|111795.2|111824.6|111799.6|111815.6|111790.6|23
1731580830000|2024-11-14 10:40:30|111825.4|111800.4|111832.9|111807.9|111843.2|111818.2|111824.1|111799.1|26
1731580840000|2024-11-14 10:40:40|111841.4|111816.4|111840.9|111815.9|111841.4|111816.4|111835.6|111810.6|16
1731580850000|2024-11-14 10:40:50|111841.5|111816.5|111841.5|111816.5|111841.8|111816.8|111840.8|111815.8|4
1731580860000|2024-11-14 10:41:00|111841.7|111816.7|111880.9|111855.9|111891.4|111866.4|111841.7|111816.7|26
1731580870000|2024-11-14 10:41:10|111880.6|111855.6|111898.8|111873.8|111899.1|111874.1|111878.8|111853.8|27
1731580880000|2024-11-14 10:41:20|111897.3|111872.3|111899.6|111874.6|111903.3|111878.3|111892.2|111867.2|19
1731580890000|2024-11-14 10:41:30|111898.5|111873.5|111881|111856|111898.5|111873.5|111876.3|111842.6|30
1731580900000|2024-11-14 10:41:40|111882.8|111857.8|111884.5|111859.5|111885.7|111860.7|111880.3|111855.3|17
1731580910000|2024-11-14 10:41:50|111883|111858|111873.7|111848.7|111883.4|111858.4|111873.7|111848.7|25
1731580920000|2024-11-14 10:42:00|111871.9|111846.9|111879.1|111829.1|111880.3|111854.9|111857.2|111821.9|38
1731580930000|2024-11-14 10:42:10|111879.5|111829.5|111855.7|111830.7|111879.5|111833|111849.6|111812.4|31
1731580940000|2024-11-14 10:42:20|111856.2|111831.2|111856.6|111831.6|111856.8|111831.8|111844.8|111819.8|25
1731580950000|2024-11-14 10:42:30|111854.7|111829.7|111850.5|111825.5|111857.5|111832.5|111849.2|111824.2|24
1731580960000|2024-11-14 10:42:40|111850.4|111825.4|111855.8|111830.8|111856.3|111831.3|111847.2|111822.2|20
1731580970000|2024-11-14 10:42:50|111858.2|111833.2|111830.1|111805.1|111858.2|111833.2|111830.1|111805.1|25
1731580980000|2024-11-14 10:43:00|111829.3|111804.3|111815.8|111790.8|111829.3|111804.3|111814.9|111789.9|22
1731580990000|2024-11-14 10:43:10|111814.9|111789.9|111809.1|111784.1|111814.9|111789.9|111806.1|111781.1|14
1731581000000|2024-11-14 10:43:20|111808.8|111783.8|111797.9|111772.9|111808.8|111783.8|111795|111770|11
1731581010000|2024-11-14 10:43:30|111799.1|111774.1|111799.9|111774.9|111800.4|111775.4|111798.6|111773.6|9
1731581020000|2024-11-14 10:43:40|111800.4|111775.4|111795|111770|111800.4|111775.4|111795|111770|9
1731581030000|2024-11-14 10:43:50|111793.6|111768.6|111791|111766|111793.6|111768.6|111787.1|111762.1|15
1731581040000|2024-11-14 10:44:00|111791.6|111766.6|111789.9|111764.9|111797.2|111772.2|111788.2|111763.2|15
1731581050000|2024-11-14 10:44:10|111788.7|111763.7|111764.7|111739.7|111788.7|111763.7|111764.7|111739.7|25
1731581060000|2024-11-14 10:44:20|111765.8|111740.8|111754.1|111729.1|111770.3|111745.3|111754.1|111729.1|30
1731581070000|2024-11-14 10:44:30|111753.9|111728.9|111741.7|111716.7|111761|111736|111735.9|111710.9|40
1731581080000|2024-11-14 10:44:40|111741.2|111716.2|111740.6|111715.6|111743.2|111718.2|111739.6|111714.6|11
1731581090000|2024-11-14 10:44:50|111741.3|111716.3|111742.3|111717.3|111742.7|111717.7|111741.2|111716.2|5
1731581100000|2024-11-14 10:45:00|111742.2|111717.2|111727.3|111702.3|111742.2|111717.2|111727.3|111702.3|21
1731581110000|2024-11-14 10:45:10|111726|111701|111732.6|111707.6|111734.1|111709.1|111722.1|111697.1|25
1731581120000|2024-11-14 10:45:20|111731.3|111706.3|111738.3|111713.3|111738.3|111713.3|111727|111702|25
1731581130000|2024-11-14 10:45:30|111747.6|111722.6|111744|111719|111754.2|111729.2|111744|111719|33
1731581140000|2024-11-14 10:45:40|111743.9|111718.9|111742.1|111717.1|111744.6|111719.6|111738.5|111713.5|13
1731581150000|2024-11-14 10:45:50|111742.5|111717.5|111745|111720|111746.6|111721.6|111742.5|111717.5|16
1731581160000|2024-11-14 10:46:00|111743.1|111718.1|111739.2|111714.2|111750.9|111725.9|111737.2|111712.2|18
1731581170000|2024-11-14 10:46:10|111740.9|111715.9|111742.3|111717.3|111749.2|111724.2|111735.2|111710.2|19
1731581180000|2024-11-14 10:46:20|111743.1|111718.1|111741.9|111716.9|111743.1|111718.1|111736.6|111711.6|17
1731581190000|2024-11-14 10:46:30|111742|111717|111738.8|111713.8|111742.2|111717.2|111736.3|111711.3|16
1731581200000|2024-11-14 10:46:40|111737|111712|111731.5|111706.5|111737.7|111712.7|111728.9|111703.9|19
1731581210000|2024-11-14 10:46:50|111733.5|111708.5|111748.1|111723.1|111749.5|111724.5|111729.5|111704.5|21
1731581220000|2024-11-14 10:47:00|111748.5|111723.5|111758.5|111733.5|111764.6|111739.6|111748.5|111723.5|24
1731581230000|2024-11-14 10:47:10|111757.2|111732.2|111750.6|111725.6|111758|111733|111745.6|111720.6|21
1731581240000|2024-11-14 10:47:20|111749.7|111724.7|111754.6|111729.6|111755.2|111730.2|111749.7|111724.7|24
1731581250000|2024-11-14 10:47:30|111753.8|111728.8|111750.9|111725.9|111753.8|111728.8|111750.9|111725.9|12
1731581260000|2024-11-14 10:47:40|111749.5|111724.5|111731.1|111706.1|111749.5|111724.5|111725.8|111700.8|30
1731581270000|2024-11-14 10:47:50|111729.7|111704.7|111731.1|111706.1|111732.9|111707.9|111726.4|111701.4|28
1731581280000|2024-11-14 10:48:00|111731.3|111706.3|111738|111713|111746.7|111721.7|111725.7|111700.7|24
1731581290000|2024-11-14 10:48:10|111737.4|111712.4|111718.8|111693.8|111738|111713|111712.2|111687.2|20
1731581300000|2024-11-14 10:48:20|111718.4|111693.4|111726.3|111701.3|111730.4|111705.4|111713.7|111688.7|19
1731581310000|2024-11-14 10:48:30|111725.4|111700.4|111725.6|111700.6|111730.6|111705.6|111718.8|111693.8|25
1731581320000|2024-11-14 10:48:40|111724.1|111699.1|111724.5|111699.5|111728|111703|111717.4|111692.4|23
1731581330000|2024-11-14 10:48:50|111723.5|111698.5|111718.3|111693.3|111724|111699|111715.2|111690.2|19
1731581340000|2024-11-14 10:49:00|111718.8|111693.8|111732.4|111707.4|111732.4|111707.4|111718.8|111693.8|21
1731581350000|2024-11-14 10:49:10|111731.7|111706.7|111730.7|111705.7|111731.7|111706.7|111729.4|111704.4|15
1731581360000|2024-11-14 10:49:20|111733.9|111708.9|111718.2|111693.2|111736.8|111711.8|111711.4|111686.4|27
1731581370000|2024-11-14 10:49:30|111719.7|111694.7|111729|111704|111729|111704|111711.2|111686.2|23
1731581380000|2024-11-14 10:49:40|111728.9|111703.9|111738.5|111713.5|111740.1|111715.1|111727.5|111702.5|23
1731581390000|2024-11-14 10:49:50|111737|111712|111744.5|111719.5|111748.7|111723.7|111736.1|111711.1|28
1731581400000|2024-11-14 10:50:00|111747.5|111722.5|111752|111727|111752|111727|111745.7|111720.7|24
1731581410000|2024-11-14 10:50:10|111751.5|111726.5|111762.3|111737.3|111765.1|111740.1|111751.5|111726.5|24
1731581420000|2024-11-14 10:50:20|111763.9|111738.9|111750.7|111725.7|111767.4|111742.4|111748.4|111723.4|28
1731581430000|2024-11-14 10:50:30|111750.3|111725.3|111738.9|111713.9|111751|111726|111738.8|111713.8|19
1731581440000|2024-11-14 10:50:40|111741.6|111716.6|111738|111713|111741.6|111716.6|111738|111713|9
1731581450000|2024-11-14 10:50:50|111739.4|111714.4|111750.1|111725.1|111752.2|111727.2|111733.2|111708.2|26
1731581460000|2024-11-14 10:51:00|111752.2|111727.2|111750.7|111725.7|111752.7|111727.7|111747.7|111722.7|16
1731581470000|2024-11-14 10:51:10|111750.9|111725.9|111744.1|111719.1|111752.1|111727.1|111738.7|111713.7|18
1731581480000|2024-11-14 10:51:20|111744.6|111719.6|111768.7|111743.7|111769.6|111744.6|111744.6|111719.6|20
1731581490000|2024-11-14 10:51:30|111769.5|111744.5|111774.3|111749.3|111775.4|111750.4|111769.5|111744.5|16
1731581500000|2024-11-14 10:51:40|111773.8|111748.8|111764.2|111739.2|111773.8|111748.8|111764.2|111739.2|20
1731581510000|2024-11-14 10:51:50|111765.3|111740.3|111766.5|111741.5|111769.9|111744.9|111761|111736|17
1731581520000|2024-11-14 10:52:00|111766.6|111741.6|111771.6|111746.6|111771.6|111746.6|111766.6|111741.6|16
1731581530000|2024-11-14 10:52:10|111769.2|111744.2|111768.9|111743.9|111772.1|111747.1|111765.4|111740.4|16
1731581540000|2024-11-14 10:52:20|111770.1|111745.1|111771.5|111746.5|111771.5|111746.5|111767.1|111742.1|11
1731581550000|2024-11-14 10:52:30|111770.7|111745.7|111767.9|111742.9|111774.5|111749.5|111767.9|111742.9|11
1731581560000|2024-11-14 10:52:40|111767.1|111742.1|111767.4|111742.4|111768.6|111743.6|111767.1|111742.1|7
1731581570000|2024-11-14 10:52:50|111768.7|111743.7|111752.5|111727.5|111768.7|111743.7|111752.5|111727.5|18
1731581580000|2024-11-14 10:53:00|111751.1|111726.1|111755.1|111730.1|111755.1|111730.1|111745.8|111720.8|16
1731581590000|2024-11-14 10:53:10|111755.5|111730.5|111758|111733|111760.2|111735.2|111755.1|111730.1|16
1731581600000|2024-11-14 10:53:20|111758.9|111733.9|111758.2|111733.2|111759.6|111734.6|111756|111731|15
1731581610000|2024-11-14 10:53:30|111757.5|111732.5|111757.4|111732.4|111757.5|111732.5|111757.1|111732.1|5
1731581620000|2024-11-14 10:53:40|111757.2|111732.2|111749.2|111724.2|111758.4|111733.4|111749.2|111724.2|8
1731581630000|2024-11-14 10:53:50|111749.8|111724.8|111745.4|111720.4|111749.8|111724.8|111743.9|111718.9|18
1731581640000|2024-11-14 10:54:00|111741.2|111716.2|111737.6|111712.6|111744.1|111719.1|111736.6|111711.6|27
1731581650000|2024-11-14 10:54:10|111737.1|111712.1|111739.2|111714.2|111739.2|111714.2|111734|111709|14
1731581660000|2024-11-14 10:54:20|111738.7|111713.7|111741.6|111716.6|111741.6|111716.6|111738.7|111713.7|5
1731581670000|2024-11-14 10:54:30|111741.2|111716.2|111737.8|111712.8|111741.2|111716.2|111731|111706|19
1731581680000|2024-11-14 10:54:40|111737.2|111712.2|111738.1|111713.1|111739|111714|111736.6|111711.6|14
1731581690000|2024-11-14 10:54:50|111737.9|111712.9|111729.8|111704.8|111737.9|111712.9|111729.8|111704.8|10
1731581700000|2024-11-14 10:55:00|111728.9|111703.9|111730.3|111705.3|111730.8|111705.8|111725.1|111700.1|21
1731581710000|2024-11-14 10:55:10|111730.8|111705.8|111721.6|111696.6|111730.8|111705.8|111721.5|111696.5|22
1731581720000|2024-11-14 10:55:20|111720.2|111695.2|111724.8|111699.8|111730.5|111705.5|111720.2|111695.2|26
1731581730000|2024-11-14 10:55:30|111725.7|111700.7|111731.5|111706.5|111732.9|111707.9|111725.7|111700.7|15
1731581740000|2024-11-14 10:55:40|111732|111707|111733.3|111708.3|111733.7|111708.7|111732|111707|9
1731581750000|2024-11-14 10:55:50|111732.8|111707.8|111741.3|111716.3|111741.8|111716.8|111732.8|111707.8|11
1731581760000|2024-11-14 10:56:00|111741.8|111716.8|111744.8|111719.8|111744.8|111719.8|111734.4|111709.4|22
1731581770000|2024-11-14 10:56:10|111745.6|111720.6|111741.1|111716.1|111745.6|111720.6|111740.8|111715.8|6
1731581780000|2024-11-14 10:56:20|111741.6|111716.6|111740.9|111715.9|111741.6|111716.6|111740.9|111715.9|2
1731581790000|2024-11-14 10:56:30|111741.1|111716.1|111742.2|111717.2|111745.8|111720.8|111732.3|111707.3|29
1731581800000|2024-11-14 10:56:40|111742.7|111717.7|111737.7|111712.7|111742.7|111717.7|111737|111712|12
1731581810000|2024-11-14 10:56:50|111737.6|111712.6|111756.5|111731.5|111758.7|111733.7|111737.6|111712.6|9
1731581820000|2024-11-14 10:57:00|111757.5|111732.5|111763.6|111738.6|111766.2|111741.2|111757.5|111732.5|23
1731581830000|2024-11-14 10:57:10|111763|111738|111764.2|111739.2|111766.6|111741.6|111762.5|111737.5|21
1731581840000|2024-11-14 10:57:20|111764.5|111739.5|111765.3|111740.3|111765.3|111740.3|111764.5|111739.5|5
1731581850000|2024-11-14 10:57:30|111765.6|111740.6|111754.9|111729.9|111765.6|111740.6|111752.1|111727.1|12
1731581860000|2024-11-14 10:57:40|111756.3|111731.3|111754.9|111729.9|111757.6|111732.6|111754.4|111729.4|6
1731581870000|2024-11-14 10:57:50|111752.6|111727.6|111755.2|111730.2|111755.2|111730.2|111750.7|111725.7|7
1731581880000|2024-11-14 10:58:00|111755.1|111730.1|111753|111728|111755.1|111730.1|111747.9|111722.9|12
1731581890000|2024-11-14 10:58:10|111752.1|111727.1|111749|111724|111752.1|111727.1|111746|111721|16
1731581900000|2024-11-14 10:58:20|111750.3|111725.3|111754.4|111729.4|111756.2|111731.2|111750.3|111725.3|6
1731581910000|2024-11-14 10:58:30|111755.3|111730.3|111767.1|111742.1|111776.5|111751.5|111755.3|111730.3|33
1731581920000|2024-11-14 10:58:40|111767.4|111742.4|111773.2|111748.2|111773.2|111748.2|111766.4|111741.4|12
1731581930000|2024-11-14 10:58:50|111772.6|111747.6|111783.6|111758.6|111784.1|111759.1|111771.6|111746.6|22
1731581940000|2024-11-14 10:59:00|111783.8|111758.8|111785.7|111760.7|111786|111761|111782|111757|14
1731581950000|2024-11-14 10:59:10|111785.8|111760.8|111786|111761|111798.7|111773.7|111785.6|111760.6|19
1731581960000|2024-11-14 10:59:20|111785.6|111760.6|111786|111761|111790.8|111765.8|111782.1|111757.1|20
1731581970000|2024-11-14 10:59:30|111785.9|111760.9|111785.8|111760.8|111788.3|111763.3|111780.6|111755.6|20
1731581980000|2024-11-14 10:59:40|111786|111761|111787.4|111762.4|111788.5|111763.5|111785.2|111760.2|9
1731581990000|2024-11-14 10:59:50|111788.2|111763.2|111791.5|111766.5|111791.6|111766.6|111784.2|111759.2|18
1731582000000|2024-11-14 11:00:00|111790.2|111765.2|111785.8|111760.8|111803.3|111778.3|111784.6|111759.6|33
1731582010000|2024-11-14 11:00:10|111785.1|111760.1|111793.9|111768.9|111793.9|111768.9|111784.8|111759.8|18
1731582020000|2024-11-14 11:00:20|111794.6|111769.6|111798.8|111773.8|111800.8|111775.8|111794.6|111769.6|29
1731582030000|2024-11-14 11:00:30|111800.4|111775.4|111800.9|111775.9|111802.2|111777.2|111795.2|111770.2|26
1731582040000|2024-11-14 11:00:40|111801.2|111776.2|111808.5|111783.5|111808.5|111783.5|111798.6|111773.6|11
1731582050000|2024-11-14 11:00:50|111809.7|111784.7|111813.1|111788.1|111818.8|111793.8|111809.7|111784.7|24
1731582060000|2024-11-14 11:01:00|111812.2|111787.2|111823.2|111798.2|111823.2|111798.2|111812.2|111787.2|17
1731582070000|2024-11-14 11:01:10|111822.4|111797.4|111814.6|111789.6|111826.8|111801.8|111812.8|111787.8|26
1731582080000|2024-11-14 11:01:20|111815.7|111790.7|111824.3|111799.3|111824.3|111799.3|111811.9|111786.9|19
1731582090000|2024-11-14 11:01:30|111824.8|111799.8|111838.5|111813.5|111838.9|111813.9|111824.8|111799.8|23
1731582100000|2024-11-14 11:01:40|111839.2|111814.2|111840.3|111815.3|111840.4|111815.4|111839.2|111814.2|7
1731582110000|2024-11-14 11:01:50|111841.1|111816.1|111843.1|111818.1|111845.3|111820.3|111835.1|111810.1|24
1731582120000|2024-11-14 11:02:00|111841.9|111816.9|111845.8|111820.8|111846.6|111821.6|111840.7|111815.7|28
1731582130000|2024-11-14 11:02:10|111845.5|111820.5|111840.2|111815.2|111848.1|111823.1|111840.2|111815.2|21
1731582140000|2024-11-14 11:02:20|111838.8|111813.8|111848.5|111823.5|111848.5|111823.5|111838.8|111813.8|14
1731582150000|2024-11-14 11:02:30|111847.5|111822.5|111857.7|111832.7|111857.9|111832.9|111846.8|111821.8|15
1731582160000|2024-11-14 11:02:40|111854.4|111829.4|111859|111834|111859.1|111834.1|111853.2|111828.2|17
1731582170000|2024-11-14 11:02:50|111859.9|111834.9|111866.1|111841.1|111867.8|111842.8|111859.9|111834.9|13
1731582180000|2024-11-14 11:03:00|111864.5|111839.5|111871.1|111846.1|111871.8|111846.8|111864.5|111839.5|15
1731582190000|2024-11-14 11:03:10|111870.6|111845.6|111872.9|111847.9|111875.8|111850.8|111869.7|111844.7|14
1731582200000|2024-11-14 11:03:20|111874.7|111849.7|111888.5|111863.5|111901.3|111876.3|111873.6|111848.6|21
1731582210000|2024-11-14 11:03:30|111888.6|111863.6|111902.6|111877.6|111902.6|111877.6|111885.2|111860.2|12
1731582220000|2024-11-14 11:03:40|111900.5|111875.5|111915.6|111890.6|111916.1|111891.1|111900.5|111875.5|27
1731582230000|2024-11-14 11:03:50|111915.1|111890.1|111916.2|111891.2|111916.3|111891.3|111914.7|111889.7|12
1731582240000|2024-11-14 11:04:00|111915.3|111890.3|111915.3|111890.3|111916.7|111891.7|111914.9|111889.9|9
1731582250000|2024-11-14 11:04:10|111916.1|111891.1|111918|111893|111918|111893|111915.6|111890.6|7
1731582260000|2024-11-14 11:04:20|111918.1|111893.1|111902.8|111877.8|111918.1|111893.1|111901.6|111876.6|17
1731582270000|2024-11-14 11:04:30|111902.3|111877.3|111901.7|111876.7|111905.2|111880.2|111899.4|111874.4|23
1731582280000|2024-11-14 11:04:40|111901.6|111876.6|111898.5|111873.5|111907.2|111882.2|111897.8|111872.8|21
1731582290000|2024-11-14 11:04:50|111898.6|111873.6|111897.8|111872.8|111898.7|111873.7|111897.8|111872.8|4
1731582300000|2024-11-14 11:05:00|111896.2|111871.2|111893.3|111868.3|111897.5|111872.5|111893.1|111868.1|10
1731582310000|2024-11-14 11:05:10|111894|111869|111873.2|111848.2|111894|111869|111871.9|111846.9|17
1731582320000|2024-11-14 11:05:20|111873.8|111848.8|111859.2|111834.2|111873.9|111848.9|111857.8|111832.8|26
1731582330000|2024-11-14 11:05:30|111859.8|111834.8|111851.9|111826.9|111862.8|111837.8|111851.9|111826.9|28
1731582340000|2024-11-14 11:05:40|111850.4|111825.4|111851.2|111826.2|111851.4|111826.4|111850.3|111825.3|11
1731582350000|2024-11-14 11:05:50|111851.6|111826.6|111849.1|111824.1|111852.6|111827.6|111845|111820|23
1731582360000|2024-11-14 11:06:00|111849|111824|111842.3|111817.3|111852.4|111827.4|111840.4|111815.4|16
1731582370000|2024-11-14 11:06:10|111843.1|111818.1|111845.1|111820.1|111845.9|111820.9|111841.7|111816.7|21
1731582380000|2024-11-14 11:06:20|111845.9|111820.9|111846.6|111821.6|111850.3|111825.3|111845.1|111820.1|13
1731582390000|2024-11-14 11:06:30|111844.8|111819.8|111830.7|111805.7|111844.8|111819.8|111824.8|111799.8|21
1731582400000|2024-11-14 11:06:40|111831.1|111806.1|111826|111801|111831.9|111806.9|111823|111798|26
1731582410000|2024-11-14 11:06:50|111825.2|111800.2|111818.1|111793.1|111825.2|111800.2|111817.9|111792.9|12
1731582420000|2024-11-14 11:07:00|111818|111793|111809.4|111784.4|111818|111793|111807.4|111782.4|15
1731582430000|2024-11-14 11:07:10|111807|111782|111804|111779|111807|111782|111801.4|111776.4|16
1731582440000|2024-11-14 11:07:20|111804.9|111779.9|111801.5|111776.5|111804.9|111779.9|111800.3|111775.3|15
1731582450000|2024-11-14 11:07:30|111800.6|111775.6|111802.5|111777.5|111809.1|111784.1|111799|111774|17
1731582460000|2024-11-14 11:07:40|111801.3|111776.3|111791.5|111766.5|111802|111777|111785.4|111760.4|34
1731582470000|2024-11-14 11:07:50|111792|111767|111805.2|111780.2|111807.4|111782.4|111790|111765|34
1731582480000|2024-11-14 11:08:00|111805.6|111780.6|111843.6|111818.6|111843.6|111818.6|111805.6|111780.6|35
1731582490000|2024-11-14 11:08:10|111842.3|111817.3|111849|111824|111849.3|111824.3|111836.8|111811.8|17
1731582500000|2024-11-14 11:08:20|111848.6|111823.6|111839.5|111814.5|111848.6|111823.6|111838.3|111813.3|12
1731582510000|2024-11-14 11:08:30|111838.3|111813.3|111844.6|111819.6|111845.1|111820.1|111837.1|111812.1|18
1731582520000|2024-11-14 11:08:40|111845.1|111820.1|111839.2|111814.2|111845.1|111820.1|111836.1|111811.1|13
1731582530000|2024-11-14 11:08:50|111838.3|111813.3|111840|111815|111841.3|111816.3|111837.3|111812.3|9
1731582540000|2024-11-14 11:09:00|111837.1|111812.1|111823.3|111798.3|111842.5|111817.5|111823.3|111798.3|23
1731582550000|2024-11-14 11:09:10|111823.2|111798.2|111826|111801|111826.8|111801.8|111812|111787|22
1731582560000|2024-11-14 11:09:20|111830.8|111805.8|111833.8|111808.8|111833.8|111808.8|111830.8|111805.8|6
1731582570000|2024-11-14 11:09:30|111834|111809|111828.2|111803.2|111838.1|111813.1|111828.2|111803.2|12
1731582580000|2024-11-14 11:09:40|111827.9|111802.9|111810.2|111785.2|111827.9|111802.9|111807.8|111782.8|18
1731582590000|2024-11-14 11:09:50|111808.9|111783.9|111811.4|111786.4|111816.2|111791.2|111806.8|111781.8|26
1731582600000|2024-11-14 11:10:00|111811.7|111786.7|111803.4|111778.4|111812.6|111787.6|111802.3|111777.3|22
1731582610000|2024-11-14 11:10:10|111802.7|111777.7|111811.7|111786.7|111811.7|111786.7|111801.9|111776.9|15
1731582620000|2024-11-14 11:10:20|111811.5|111786.5|111808.2|111783.2|111811.5|111786.5|111805.2|111780.2|15
1731582630000|2024-11-14 11:10:30|111809.6|111784.6|111804.5|111779.5|111810.6|111785.6|111804.5|111779.5|9
1731582640000|2024-11-14 11:10:40|111805|111780|111801.4|111776.4|111805|111780|111801.4|111776.4|8
1731582650000|2024-11-14 11:10:50|111799.5|111774.5|111798.2|111773.2|111801.9|111776.9|111791.9|111766.9|23
1731582660000|2024-11-14 11:11:00|111798.4|111773.4|111790.4|111765.4|111799.8|111774.8|111787.3|111762.3|20
1731582670000|2024-11-14 11:11:10|111790.3|111765.3|111785|111760|111793.6|111768.6|111784.5|111759.5|21
1731582680000|2024-11-14 11:11:20|111784.8|111759.8|111789.9|111764.9|111789.9|111764.9|111783.6|111758.6|28
1731582690000|2024-11-14 11:11:30|111789.2|111764.2|111779.7|111754.7|111792.4|111767.4|111779.7|111754.7|26
1731582700000|2024-11-14 11:11:40|111780.9|111755.9|111777.7|111752.7|111781.6|111756.6|111774|111749|31
1731582710000|2024-11-14 11:11:50|111776.5|111751.5|111779.9|111754.9|111779.9|111754.9|111771.1|111746.1|34
1731582720000|2024-11-14 11:12:00|111778.5|111753.5|111780|111755|111782.2|111757.2|111773.2|111748.2|19
1731582730000|2024-11-14 11:12:10|111780.3|111755.3|111784.2|111759.2|111784.2|111759.2|111778.8|111753.8|15
1731582740000|2024-11-14 11:12:20|111785|111760|111775.1|111750.1|111788.4|111763.4|111773.6|111748.6|26
1731582750000|2024-11-14 11:12:30|111774.2|111749.2|111783.1|111758.1|111784.9|111759.9|111774.2|111749.2|25
1731582760000|2024-11-14 11:12:40|111785.3|111760.3|111787.5|111762.5|111797.6|111772.6|111781.5|111756.5|19
1731582770000|2024-11-14 11:12:50|111789.5|111764.5|111809.1|111784.1|111809.2|111784.2|111788.3|111763.3|29
1731582780000|2024-11-14 11:13:00|111811|111786|111829.3|111804.3|111829.3|111804.3|111808.5|111783.5|30
1731582790000|2024-11-14 11:13:10|111831.6|111806.6|111836.6|111811.6|111836.6|111811.6|111830.5|111805.5|20
1731582800000|2024-11-14 11:13:20|111835.8|111810.8|111841.8|111816.8|111843.8|111818.8|111833.1|111808.1|20
1731582810000|2024-11-14 11:13:30|111843.2|111818.2|111850.6|111825.6|111854.5|111829.5|111843.2|111818.2|35
1731582820000|2024-11-14 11:13:40|111850.4|111825.4|111853.6|111828.6|111860.7|111835.7|111849|111824|40
1731582830000|2024-11-14 11:13:50|111852.7|111827.7|111896.7|111871.7|111906.6|111881.6|111850.9|111825.9|64
1731582840000|2024-11-14 11:14:00|111896|111871|111925.9|111900.9|111925.9|111900.9|111892.4|111867.4|54
1731582850000|2024-11-14 11:14:10|111929|111904|111922.5|111897.5|111934.9|111909.9|111922.1|111897.1|41
1731582860000|2024-11-14 11:14:20|111924.2|111899.2|111890.9|111865.9|111928.3|111903.3|111885.1|111860.1|46
1731582870000|2024-11-14 11:14:30|111892.2|111867.2|111888.4|111863.4|111892.2|111867.2|111874.1|111849.1|43
1731582880000|2024-11-14 11:14:40|111889.9|111864.9|111870.4|111845.4|111894.4|111869.4|111867.2|111842.2|47
1731582890000|2024-11-14 11:14:50|111871.8|111846.8|111884.3|111859.3|111890.6|111865.6|111869.5|111844.5|33
1731582900000|2024-11-14 11:15:00|111886.7|111861.7|111896.5|111871.5|111899.4|111874.4|111883.1|111858.1|37
1731582910000|2024-11-14 11:15:10|111897.8|111872.8|111895.6|111870.6|111898.4|111873.4|111887.5|111862.5|39
1731582920000|2024-11-14 11:15:20|111896.2|111871.2|111871.1|111846.1|111896.2|111871.2|111870.1|111845.1|30
1731582930000|2024-11-14 11:15:30|111871.8|111846.8|111878.5|111853.5|111883|111858|111871.8|111846.8|25
1731582940000|2024-11-14 11:15:40|111878|111853|111874.2|111849.2|111878.9|111853.9|111871.9|111846.9|25
1731582950000|2024-11-14 11:15:50|111874.9|111849.9|111850.3|111825.3|111874.9|111849.9|111846.3|111821.3|34
1731582960000|2024-11-14 11:16:00|111850|111825|111833.1|111808.1|111850|111825|111832.4|111807.4|37
1731582970000|2024-11-14 11:16:10|111834|111809|111828.2|111803.2|111834|111809|111817.6|111792.6|29
1731582980000|2024-11-14 11:16:20|111828.6|111803.6|111809.6|111784.6|111829.3|111804.3|111809.6|111784.6|21
1731582990000|2024-11-14 11:16:30|111811.1|111786.1|111816.7|111791.7|111818.2|111793.2|111809.8|111784.8|13
1731583000000|2024-11-14 11:16:40|111816.5|111791.5|111823.1|111798.1|111823.1|111798.1|111816.4|111791.4|15
1731583010000|2024-11-14 11:16:50|111821.9|111796.9|111831.2|111806.2|111836.1|111811.1|111821.5|111796.5|18
1731583020000|2024-11-14 11:17:00|111829.6|111804.6|111833.7|111808.7|111834.4|111809.4|111829.2|111804.2|21
1731583030000|2024-11-14 11:17:10|111833.8|111808.8|111835.1|111810.1|111835.6|111810.6|111833.8|111808.8|6
1731583040000|2024-11-14 11:17:20|111835.5|111810.5|111835.3|111810.3|111840.9|111815.9|111826.1|111801.1|35
1731583050000|2024-11-14 11:17:30|111835.9|111810.9|111830.8|111805.8|111838|111813|111830|111805|27
1731583060000|2024-11-14 11:17:40|111831.3|111806.3|111833.7|111808.7|111835.9|111810.9|111831.3|111806.3|24
1731583070000|2024-11-14 11:17:50|111834.1|111809.1|111835.4|111810.4|111835.5|111810.5|111827.4|111802.4|24
1731583080000|2024-11-14 11:18:00|111832.5|111807.5|111840|111815|111840|111815|111826.9|111801.9|21
1731583090000|2024-11-14 11:18:10|111839.3|111814.3|111831.8|111806.8|111841.2|111816.2|111830.9|111805.9|24
1731583100000|2024-11-14 11:18:20|111833.2|111808.2|111838.3|111813.3|111842.2|111817.2|111833.2|111808.2|25
1731583110000|2024-11-14 11:18:30|111839.6|111814.6|111838|111813|111840.4|111815.4|111837.9|111812.9|15
1731583120000|2024-11-14 11:18:40|111838.2|111813.2|111835.7|111810.7|111838.2|111813.2|111826.9|111801.9|35
1731583130000|2024-11-14 11:18:50|111836.1|111811.1|111841.9|111816.9|111850.7|111817.1|111834.3|111798.9|28
1731583140000|2024-11-14 11:19:00|111840.6|111815.6|111839.8|111814.8|111841.2|111816.2|111832.8|111807.8|22
1731583150000|2024-11-14 11:19:10|111839.3|111814.3|111842.1|111817.1|111845.6|111820.6|111839.3|111814.3|26
1731583160000|2024-11-14 11:19:20|111841.1|111816.1|111841.7|111816.7|111842.5|111817.5|111837.7|111812.7|18
1731583170000|2024-11-14 11:19:30|111842.1|111817.1|111842.2|111817.2|111849.2|111824.2|111836.7|111811.7|33
1731583180000|2024-11-14 11:19:40|111841.1|111816.1|111834.9|111809.9|111842.6|111817.6|111834.8|111809.8|39
1731583190000|2024-11-14 11:19:50|111829.5|111804.5|111834.4|111809.4|111839.3|111814.3|111829.5|111804.5|28
1731583200000|2024-11-14 11:20:00|111833.1|111808.1|111833.4|111808.4|111835.4|111810.4|111832.2|111807.2|25
1731583210000|2024-11-14 11:20:10|111832.8|111807.8|111834.3|111809.3|111842.6|111817.6|111832.8|111807.8|25
1731583220000|2024-11-14 11:20:20|111835.6|111810.6|111837.1|111812.1|111837.6|111812.6|111833.7|111808.7|21
1731583230000|2024-11-14 11:20:30|111837.4|111812.4|111840.1|111815.1|111840.1|111815.1|111834|111809|21
1731583240000|2024-11-14 11:20:40|111841.1|111816.1|111830.6|111805.6|111841.1|111816.1|111824|111799|31
1731583250000|2024-11-14 11:20:50|111831.4|111806.4|111835|111810|111836.8|111811.8|111831.4|111806.4|17
1731583260000|2024-11-14 11:21:00|111834.9|111809.9|111830.1|111805.1|111837.8|111812.8|111830|111805|26
1731583270000|2024-11-14 11:21:10|111823.8|111798.8|111832.3|111807.3|111834.4|111809.4|111821.8|111796.8|24
1731583280000|2024-11-14 11:21:20|111834.3|111809.3|111838.2|111813.2|111839.7|111814.7|111823.8|111798.8|21
1731583290000|2024-11-14 11:21:30|111836.5|111811.5|111834|111809|111836.8|111811.8|111831.4|111806.4|21
1731583300000|2024-11-14 11:21:40|111835.6|111810.6|111833.3|111808.3|111837.5|111812.5|111824.8|111799.8|31
1731583310000|2024-11-14 11:21:50|111833.2|111808.2|111830.5|111805.5|111834.4|111809.4|111830.5|111805.5|10
1731583320000|2024-11-14 11:22:00|111828.8|111803.8|111823|111798|111837.7|111812.7|111822.9|111797.9|19
1731583330000|2024-11-14 11:22:10|111823.9|111798.9|111815.9|111790.9|111823.9|111798.9|111812.9|111787.9|28
1731583340000|2024-11-14 11:22:20|111815.3|111790.3|111811.7|111786.7|111815.5|111790.5|111810.7|111785.7|11
1731583350000|2024-11-14 11:22:30|111811.3|111786.3|111792.1|111767.1|111811.6|111786.6|111779.6|111754.6|30
1731583360000|2024-11-14 11:22:40|111792.2|111767.2|111795.1|111770.1|111795.4|111770.4|111789.7|111764.7|22
1731583370000|2024-11-14 11:22:50|111792.9|111767.9|111793|111768|111793|111768|111788.2|111763.2|18
1731583380000|2024-11-14 11:23:00|111794.4|111769.4|111789.6|111764.6|111794.4|111769.4|111783|111758|23
1731583390000|2024-11-14 11:23:10|111789.8|111764.8|111785.2|111760.2|111789.8|111764.8|111785.2|111760.2|30
1731583400000|2024-11-14 11:23:20|111785.7|111760.7|111777.1|111752.1|111785.7|111760.7|111776.8|111751.8|27
1731583410000|2024-11-14 11:23:30|111777.4|111752.4|111799.7|111774.7|111799.8|111774.8|111777.4|111752.4|22
1731583420000|2024-11-14 11:23:40|111795.7|111770.7|111795|111770|111798.5|111773.5|111792.2|111767.2|18
1731583430000|2024-11-14 11:23:50|111794.9|111769.9|111803.6|111778.6|111803.6|111778.6|111794.9|111769.9|20
1731583440000|2024-11-14 11:24:00|111815.6|111765.6|111809.8|111784.8|111819.7|111786|111804.3|111763.9|38
1731583450000|2024-11-14 11:24:10|111808.2|111783.2|111807.1|111782.1|111808.2|111783.2|111803.7|111778.7|11
1731583460000|2024-11-14 11:24:20|111805.2|111780.2|111804.3|111779.3|111811.5|111786.5|111803.3|111778.3|23
1731583470000|2024-11-14 11:24:30|111804.1|111779.1|111806.8|111781.8|111809.3|111784.3|111804.1|111779.1|9
1731583480000|2024-11-14 11:24:40|111806.5|111781.5|111801.3|111776.3|111806.5|111781.5|111798.6|111773.6|18
1731583490000|2024-11-14 11:24:50|111800.8|111775.8|111796.4|111771.4|111800.8|111775.8|111794.2|111769.2|11
1731583500000|2024-11-14 11:25:00|111796.8|111771.8|111806.6|111781.6|111807.6|111782.6|111796.8|111771.8|17
1731583510000|2024-11-14 11:25:10|111807.8|111782.8|111809.4|111784.4|111809.4|111784.4|111803.8|111778.8|7
1731583520000|2024-11-14 11:25:20|111810|111785|111803|111778|111811.8|111786.8|111801.7|111776.7|22
1731583530000|2024-11-14 11:25:30|111804.8|111779.8|111805.2|111780.2|111805.2|111780.2|111801.4|111776.4|14
1731583540000|2024-11-14 11:25:40|111804.3|111779.3|111804.4|111779.4|111805.6|111780.6|111803.1|111778.1|8
1731583550000|2024-11-14 11:25:50|111803.9|111778.9|111805.3|111780.3|111808.5|111783.5|111803.7|111778.7|10
1731583560000|2024-11-14 11:26:00|111805.5|111780.5|111811|111786|111813.8|111788.8|111800.4|111775.4|29
1731583570000|2024-11-14 11:26:10|111812|111787|111824.6|111799.6|111832|111807|111811|111786|26
1731583580000|2024-11-14 11:26:20|111823.4|111798.4|111824.3|111799.3|111828.5|111803.5|111822.8|111797.8|39
1731583590000|2024-11-14 11:26:30|111822.7|111797.7|111808.8|111783.8|111822.7|111797.7|111807.8|111782.8|20
1731583600000|2024-11-14 11:26:40|111810.1|111785.1|111821.2|111796.2|111823.3|111798.3|111806.2|111781.2|29
1731583610000|2024-11-14 11:26:50|111821.7|111796.7|111837.2|111812.2|111837.6|111812.6|111821.7|111796.7|23
1731583620000|2024-11-14 11:27:00|111836|111811|111833.4|111808.4|111838.6|111813.6|111828.3|111803.3|24
1731583630000|2024-11-14 11:27:10|111832.6|111807.6|111834.8|111809.8|111843.6|111818.6|111832.6|111807.6|20
1731583640000|2024-11-14 11:27:20|111836.5|111811.5|111830.4|111805.4|111846.6|111821.6|111827.3|111802.3|26
1731583650000|2024-11-14 11:27:30|111833.8|111808.8|111828.2|111803.2|111837.4|111812.4|111826.7|111801.7|30
1731583660000|2024-11-14 11:27:40|111828.3|111803.3|111808.8|111783.8|111828.8|111803.8|111806.7|111781.7|29
1731583670000|2024-11-14 11:27:50|111809.8|111784.8|111804.6|111779.6|111811.4|111786.4|111804.1|111779.1|20
1731583680000|2024-11-14 11:28:00|111803|111778|111794.9|111769.9|111805.1|111780.1|111793.6|111768.6|19
1731583690000|2024-11-14 11:28:10|111795.1|111770.1|111813.2|111788.2|111818.9|111793.9|111791.9|111766.9|31
1731583700000|2024-11-14 11:28:20|111814.8|111789.8|111818.1|111793.1|111820.3|111795.3|111809.1|111784.1|49
1731583710000|2024-11-14 11:28:30|111819.6|111794.6|111814.5|111789.5|111819.8|111794.8|111809|111784|47
1731583720000|2024-11-14 11:28:40|111816.3|111791.3|111820.7|111795.7|111821.6|111796.6|111813.6|111788.6|13
1731583730000|2024-11-14 11:28:50|111820.6|111795.6|111814.8|111789.8|111825.4|111800.4|111814.8|111789.8|18
1731583740000|2024-11-14 11:29:00|111816.3|111791.3|111823.2|111798.2|111825.1|111800.1|111814.8|111789.8|28
1731583750000|2024-11-14 11:29:10|111824.8|111799.8|111819.8|111794.8|111827.1|111802.1|111818.6|111793.6|32
1731583760000|2024-11-14 11:29:20|111820.8|111795.8|111820.7|111795.7|111821|111796|111820.7|111795.7|4
1731583770000|2024-11-14 11:29:30|111820.4|111795.4|111815.6|111790.6|111821.9|111796.9|111815.1|111790.1|13
1731583780000|2024-11-14 11:29:40|111815.5|111790.5|111810.3|111785.3|111815.5|111790.5|111810.3|111785.3|15
1731583790000|2024-11-14 11:29:50|111811.6|111786.6|111809.8|111784.8|111812.7|111787.7|111809.7|111784.7|7
1731583800000|2024-11-14 11:30:00|111808.4|111783.4|111828.8|111803.8|111828.8|111803.8|111807.9|111782.9|39
1731583810000|2024-11-14 11:30:10|111827.7|111802.7|111829|111804|111829.9|111804.9|111822.9|111797.9|22
1731583820000|2024-11-14 11:30:20|111828.8|111803.8|111829.6|111804.6|111833.7|111808.7|111828.4|111803.4|17
1731583830000|2024-11-14 11:30:30|111829.9|111804.9|111830.8|111805.8|111833.5|111808.5|111826.6|111801.6|24
1731583840000|2024-11-14 11:30:40|111831.3|111806.3|111834.9|111809.9|111841.2|111816.2|111829|111804|28
1731583850000|2024-11-14 11:30:50|111835.6|111810.6|111834.8|111809.8|111840.6|111815.6|111834.1|111809.1|15
1731583860000|2024-11-14 11:31:00|111834.6|111809.6|111833.9|111808.9|111838.7|111813.7|111833.5|111808.5|23
1731583870000|2024-11-14 11:31:10|111834.5|111809.5|111828.4|111803.4|111834.5|111809.5|111828.4|111803.4|12
1731583880000|2024-11-14 11:31:20|111829.2|111804.2|111822.4|111797.4|111830.1|111805.1|111821.6|111796.6|12
1731583890000|2024-11-14 11:31:30|111823.2|111798.2|111826.4|111801.4|111829.7|111804.7|111823.2|111798.2|19
1731583900000|2024-11-14 11:31:40|111826.5|111801.5|111823.8|111798.8|111829.5|111804.5|111823.8|111798.8|8
1731583910000|2024-11-14 11:31:50|111822.3|111797.3|111831.5|111806.5|111836.5|111811.5|111821.5|111796.5|25
1731583920000|2024-11-14 11:32:00|111831.6|111806.6|111829.7|111804.7|111831.7|111806.7|111825.2|111800.2|13
1731583930000|2024-11-14 11:32:10|111829.6|111804.6|111829.8|111804.8|111831.3|111806.3|111827.2|111802.2|12
1731583940000|2024-11-14 11:32:20|111830.6|111805.6|111820.8|111795.8|111830.6|111805.6|111820.3|111795.3|26
1731583950000|2024-11-14 11:32:30|111813.7|111788.7|111809.3|111784.3|111814.2|111789.2|111805.4|111780.4|22
1731583960000|2024-11-14 11:32:40|111808.9|111783.9|111804.2|111779.2|111809.3|111784.3|111804.2|111779.2|9
1731583970000|2024-11-14 11:32:50|111804.7|111779.7|111804.9|111779.9|111807.5|111782.5|111804.3|111779.3|19
1731583980000|2024-11-14 11:33:00|111805.7|111780.7|111805.8|111780.8|111807.7|111782.7|111803.9|111778.9|17
1731583990000|2024-11-14 11:33:10|111806.3|111781.3|111811.7|111786.7|111811.7|111786.7|111806.3|111781.3|17
1731584000000|2024-11-14 11:33:20|111812.7|111787.7|111816.8|111791.8|111821.7|111796.7|111811.6|111786.6|20
1731584010000|2024-11-14 11:33:30|111816.2|111791.2|111827|111802|111827|111802|111816|111791|14
1731584020000|2024-11-14 11:33:40|111823.6|111798.6|111822.8|111797.8|111824.9|111799.9|111821.1|111796.1|12
1731584030000|2024-11-14 11:33:50|111823.3|111798.3|111820.7|111795.7|111824|111799|111820.4|111795.4|12
1731584040000|2024-11-14 11:34:00|111821|111796|111813.7|111788.7|111821|111796|111813.7|111788.7|13
1731584050000|2024-11-14 11:34:10|111813.1|111788.1|111811.2|111786.2|111814.2|111789.2|111811.2|111786.2|9
1731584060000|2024-11-14 11:34:20|111811.9|111786.9|111816.5|111791.5|111817.2|111792.2|111811.2|111786.2|13
1731584070000|2024-11-14 11:34:30|111815.5|111790.5|111821.7|111796.7|111822.2|111797.2|111814.9|111789.9|13
1731584080000|2024-11-14 11:34:40|111821.2|111796.2|111807.3|111782.3|111821.2|111796.2|111807.3|111782.3|9
1731584090000|2024-11-14 11:34:50|111810.4|111785.4|111810.7|111785.7|111812.6|111787.6|111810.4|111785.4|10
1731584100000|2024-11-14 11:35:00|111809.4|111784.4|111817.5|111792.5|111818|111793|111808.5|111783.5|23
1731584110000|2024-11-14 11:35:10|111819.2|111794.2|111812.7|111787.7|111819.2|111794.2|111812.7|111787.7|13
1731584120000|2024-11-14 11:35:20|111811.4|111786.4|111803.5|111778.5|111811.4|111786.4|111802.8|111777.8|17
1731584130000|2024-11-14 11:35:30|111805.6|111780.6|111810.4|111785.4|111810.7|111785.7|111803.3|111778.3|21
1731584140000|2024-11-14 11:35:40|111810.6|111785.6|111804.9|111779.9|111812.1|111787.1|111804.9|111779.9|9
1731584150000|2024-11-14 11:35:50|111804.2|111779.2|111806.3|111781.3|111807.8|111782.8|111804.2|111779.2|14
1731584160000|2024-11-14 11:36:00|111807.6|111782.6|111812.8|111787.8|111813.1|111788.1|111807.6|111782.6|16
1731584170000|2024-11-14 11:36:10|111814.7|111789.7|111810.2|111785.2|111814.7|111789.7|111804.5|111779.5|18
1731584180000|2024-11-14 11:36:20|111811.1|111786.1|111809.9|111784.9|111811.1|111786.1|111809.9|111784.9|5
1731584190000|2024-11-14 11:36:30|111810|111785|111810.9|111785.9|111810.9|111785.9|111809.7|111784.7|9
1731584200000|2024-11-14 11:36:40|111812.8|111787.8|111809.9|111784.9|111812.8|111787.8|111809.9|111784.9|10
1731584210000|2024-11-14 11:36:50|111810.2|111785.2|111806.5|111781.5|111810.2|111785.2|111806.5|111781.5|5
1731584220000|2024-11-14 11:37:00|111806.7|111781.7|111801|111776|111807.4|111782.4|111801|111776|12
1731584230000|2024-11-14 11:37:10|111801.5|111776.5|111811.3|111786.3|111813.4|111788.4|111798.7|111773.7|17
1731584240000|2024-11-14 11:37:20|111810.9|111785.9|111791.5|111766.5|111810.9|111785.9|111791.5|111766.5|22
1731584250000|2024-11-14 11:37:30|111791.6|111766.6|111786.7|111761.7|111791.6|111766.6|111786.7|111761.7|15
1731584260000|2024-11-14 11:37:40|111785.4|111760.4|111779.4|111754.4|111785.4|111760.4|111772.9|111747.9|13
1731584270000|2024-11-14 11:37:50|111778.7|111753.7|111776.2|111751.2|111778.7|111753.7|111768.2|111743.2|24
1731584280000|2024-11-14 11:38:00|111772.8|111747.8|111767.3|111742.3|111774.2|111749.2|111767.3|111742.3|20
1731584290000|2024-11-14 11:38:10|111768.2|111743.2|111760|111735|111770.2|111745.2|111756.1|111731.1|23
1731584300000|2024-11-14 11:38:20|111762.7|111737.7|111758.1|111733.1|111764.4|111739.4|111748.7|111723.7|34
1731584310000|2024-11-14 11:38:30|111758.6|111733.6|111763.9|111738.9|111764.3|111739.3|111756.6|111731.6|26
1731584320000|2024-11-14 11:38:40|111764.4|111739.4|111763|111738|111768.2|111743.2|111762.9|111737.9|16
1731584330000|2024-11-14 11:38:50|111762.9|111737.9|111762.9|111737.9|111764.4|111739.4|111762|111737|11
1731584340000|2024-11-14 11:39:00|111763.4|111738.4|111769.9|111744.9|111772|111747|111756.4|111731.4|18
1731584350000|2024-11-14 11:39:10|111770.3|111745.3|111771.9|111746.9|111776.1|111751.1|111763.1|111738.1|38
1731584360000|2024-11-14 11:39:20|111771.1|111746.1|111775.1|111750.1|111776.3|111751.3|111768.2|111743.2|18
1731584370000|2024-11-14 11:39:30|111776.5|111751.5|111784.1|111759.1|111784.8|111759.8|111776.5|111751.5|11
1731584380000|2024-11-14 11:39:40|111784.3|111759.3|111782.4|111757.4|111784.3|111759.3|111781.2|111756.2|9
1731584390000|2024-11-14 11:39:50|111782.8|111757.8|111782.4|111757.4|111783.3|111758.3|111781.7|111756.7|13
1731584400000|2024-11-14 11:40:00|111782.8|111757.8|111786.8|111761.8|111795|111770|111779.8|111754.8|24
1731584410000|2024-11-14 11:40:10|111787.6|111762.6|111777|111752|111788.4|111763.4|111773.4|111748.4|27
1731584420000|2024-11-14 11:40:20|111778.1|111753.1|111782|111757|111782.6|111757.6|111774.2|111749.2|13
1731584430000|2024-11-14 11:40:30|111781.4|111756.4|111781.2|111756.2|111784.2|111759.2|111780.9|111755.9|12
1731584440000|2024-11-14 11:40:40|111782.4|111757.4|111792.3|111767.3|111796.4|111771.4|111781.3|111756.3|40
1731584450000|2024-11-14 11:40:50|111795.6|111770.6|111796|111771|111799.6|111774.6|111784.6|111759.6|31
1731584460000|2024-11-14 11:41:00|111797.6|111772.6|111804.1|111779.1|111808.2|111783.2|111797.6|111772.6|26
1731584470000|2024-11-14 11:41:10|111805.3|111780.3|111794.5|111769.5|111805.6|111780.6|111794.3|111769.3|30
1731584480000|2024-11-14 11:41:20|111795|111770|111795.8|111770.8|111795.8|111770.8|111793.8|111768.8|13
1731584490000|2024-11-14 11:41:30|111794.9|111769.9|111795.4|111770.4|111795.9|111770.9|111790.7|111765.7|14
1731584500000|2024-11-14 11:41:40|111794.1|111769.1|111792.9|111767.9|111794.6|111769.6|111791|111766|19
1731584510000|2024-11-14 11:41:50|111794.2|111769.2|111774.9|111749.9|111794.2|111769.2|111772.5|111747.5|28
1731584520000|2024-11-14 11:42:00|111775.7|111750.7|111780.5|111755.5|111784.9|111759.9|111765.7|111740.7|36
1731584530000|2024-11-14 11:42:10|111779.3|111754.3|111779.3|111754.3|111780.5|111755.5|111779.3|111754.3|7
1731584540000|2024-11-14 11:42:20|111780.7|111755.7|111780.1|111755.1|111786.2|111761.2|111770.6|111745.6|38
1731584550000|2024-11-14 11:42:30|111779.4|111754.4|111782|111757|111783.6|111758.6|111776.8|111751.8|18
1731584560000|2024-11-14 11:42:40|111780.9|111755.9|111777.2|111752.2|111782.4|111757.4|111777.2|111752.2|16
1731584570000|2024-11-14 11:42:50|111777.3|111752.3|111761.8|111736.8|111792|111767|111757.4|111732.4|40
1731584580000|2024-11-14 11:43:00|111758.7|111733.7|111759.7|111734.7|111763.7|111738.7|111758.7|111733.7|13
1731584590000|2024-11-14 11:43:10|111760.5|111735.5|111760|111735|111762.4|111737.4|111756.3|111731.3|22
1731584600000|2024-11-14 11:43:20|111760.1|111735.1|111763.5|111738.5|111765.4|111740.4|111752.1|111727.1|39
1731584610000|2024-11-14 11:43:30|111765.3|111740.3|111761|111736|111765.3|111740.3|111758|111733|17
1731584620000|2024-11-14 11:43:40|111761.6|111736.6|111755|111730|111761.6|111736.6|111741.2|111716.2|30
1731584630000|2024-11-14 11:43:50|111754.7|111729.7|111752.1|111727.1|111755.9|111730.9|111751.7|111726.7|23
1731584640000|2024-11-14 11:44:00|111753.6|111728.6|111754.3|111729.3|111756.8|111731.8|111751.6|111726.6|16
1731584650000|2024-11-14 11:44:10|111754.2|111729.2|111751.4|111726.4|111757.3|111732.3|111749.7|111724.7|13
1731584660000|2024-11-14 11:44:20|111749.9|111724.9|111738.8|111713.8|111749.9|111724.9|111737.5|111712.5|28
1731584670000|2024-11-14 11:44:30|111737.7|111712.7|111748.5|111723.5|111748.5|111723.5|111737.2|111712.2|27
1731584680000|2024-11-14 11:44:40|111749.9|111724.9|111735.5|111710.5|111750.8|111725.8|111731.5|111706.5|31
1731584690000|2024-11-14 11:44:50|111733.6|111708.6|111728.7|111703.7|111735.2|111710.2|111727.8|111702.8|28
1731584700000|2024-11-14 11:45:00|111728.9|111703.9|111724.1|111699.1|111732.1|111707.1|111722.9|111697.9|12
1731584710000|2024-11-14 11:45:10|111724.5|111699.5|111722.4|111697.4|111731.1|111706.1|111722.4|111697.4|25
1731584720000|2024-11-14 11:45:20|111724|111699|111719.8|111694.8|111725.8|111700.8|111717.3|111692.3|15
1731584730000|2024-11-14 11:45:30|111718.7|111693.7|111701.6|111676.6|111718.7|111693.7|111701.4|111676.4|40
1731584740000|2024-11-14 11:45:40|111702|111677|111700.1|111675.1|111704.3|111679.3|111700.1|111675.1|18
1731584750000|2024-11-14 11:45:50|111699.1|111674.1|111689.6|111664.6|111699.1|111674.1|111680.2|111655.2|39
1731584760000|2024-11-14 11:46:00|111691.1|111666.1|111691.4|111666.4|111696.4|111671.4|111689.5|111664.5|34
1731584770000|2024-11-14 11:46:10|111692.1|111667.1|111693.4|111668.4|111696.4|111671.4|111691|111666|26
1731584780000|2024-11-14 11:46:20|111694|111669|111697|111672|111697.1|111672.1|111689|111664|19
1731584790000|2024-11-14 11:46:30|111695.5|111670.5|111719.7|111694.7|111727.2|111702.2|111693.4|111668.4|42
1731584800000|2024-11-14 11:46:40|111721.6|111696.6|111736.5|111711.5|111738.1|111713.1|111714.1|111689.1|20
1731584810000|2024-11-14 11:46:50|111737.8|111712.8|111737.6|111712.6|111737.8|111712.8|111733.2|111708.2|16
1731584820000|2024-11-14 11:47:00|111735.3|111710.3|111738.1|111713.1|111740.4|111715.4|111735.3|111710.3|16
1731584830000|2024-11-14 11:47:10|111736.2|111711.2|111729.5|111704.5|111739.8|111714.8|111729.5|111704.5|30
1731584840000|2024-11-14 11:47:20|111729.7|111704.7|111724.9|111699.9|111729.7|111704.7|111721.7|111696.7|26
1731584850000|2024-11-14 11:47:30|111726.6|111701.6|111727.8|111702.8|111728.4|111703.4|111719.9|111694.9|33
1731584860000|2024-11-14 11:47:40|111727.2|111702.2|111714.1|111689.1|111727.2|111702.2|111712.3|111687.3|30
1731584870000|2024-11-14 11:47:50|111716.1|111691.1|111717.9|111692.9|111717.9|111692.9|111713.4|111688.4|16
1731584880000|2024-11-14 11:48:00|111716.1|111691.1|111722.4|111697.4|111727.4|111702.4|111708.2|111683.2|30
1731584890000|2024-11-14 11:48:10|111722.8|111697.8|111729.6|111704.6|111730.1|111705.1|111722.8|111697.8|10
1731584900000|2024-11-14 11:48:20|111727.8|111702.8|111712.7|111687.7|111728.2|111703.2|111711.3|111686.3|24
1731584910000|2024-11-14 11:48:30|111713.8|111688.8|111681.7|111656.7|111713.8|111688.8|111677.6|111652.6|33
1731584920000|2024-11-14 11:48:40|111681.8|111656.8|111690.5|111665.5|111692.1|111667.1|111681.5|111656.5|20
1731584930000|2024-11-14 11:48:50|111693.8|111668.8|111709.3|111684.3|111710.4|111685.4|111693.8|111668.8|17
1731584940000|2024-11-14 11:49:00|111709.8|111684.8|111710.3|111685.3|111710.5|111685.5|111708.6|111683.6|7
1731584950000|2024-11-14 11:49:10|111711.5|111686.5|111736.2|111711.2|111737.7|111712.7|111711.5|111686.5|21
1731584960000|2024-11-14 11:49:20|111736|111711|111705.3|111680.3|111736.7|111711.7|111704.8|111679.8|30
1731584970000|2024-11-14 11:49:30|111706.3|111681.3|111686|111661|111714.6|111689.6|111681.3|111656.3|51
1731584980000|2024-11-14 11:49:40|111685.4|111660.4|111721.6|111696.6|111721.6|111696.6|111673|111648|43
1731584990000|2024-11-14 11:49:50|111721.1|111696.1|111701.4|111676.4|111721.1|111696.1|111699.9|111674.9|29
1731585000000|2024-11-14 11:50:00|111702.2|111677.2|111695.1|111670.1|111711.9|111686.9|111693.5|111668.5|29
1731585010000|2024-11-14 11:50:10|111696.2|111671.2|111727.5|111702.5|111727.5|111702.5|111696.2|111671.2|27
1731585020000|2024-11-14 11:50:20|111729.4|111704.4|111716.8|111691.8|111738|111713|111716.6|111691.6|36
1731585030000|2024-11-14 11:50:30|111716|111691|111720.3|111695.3|111721.2|111696.2|111713.3|111688.3|13
1731585040000|2024-11-14 11:50:40|111721.2|111696.2|111717.9|111692.9|111722.8|111697.8|111714.3|111689.3|26
1731585050000|2024-11-14 11:50:50|111720.8|111695.8|111717|111692|111729.5|111704.5|111714.6|111689.6|15
1731585060000|2024-11-14 11:51:00|111721.6|111696.6|111724.4|111699.4|111729.5|111704.5|111721.6|111696.6|9
1731585070000|2024-11-14 11:51:10|111723.6|111698.6|111720.3|111695.3|111725.7|111700.7|111719.9|111694.9|14
1731585080000|2024-11-14 11:51:20|111719.2|111694.2|111690.2|111665.2|111719.2|111694.2|111682|111657|30
1731585090000|2024-11-14 11:51:30|111681.2|111656.2|111646.8|111621.8|111681.2|111656.2|111645.6|111620.6|28
1731585100000|2024-11-14 11:51:40|111646.1|111621.1|111643.3|111618.3|111649.1|111624.1|111635.8|111610.8|40
1731585110000|2024-11-14 11:51:50|111644.5|111619.5|111649.2|111624.2|111660.4|111635.4|111644.5|111619.5|35
1731585120000|2024-11-14 11:52:00|111647.1|111622.1|111640.2|111615.2|111647.1|111622.1|111629.7|111604.7|28
1731585130000|2024-11-14 11:52:10|111640.3|111615.3|111636.4|111611.4|111640.5|111615.5|111629.3|111604.3|23
1731585140000|2024-11-14 11:52:20|111635.7|111610.7|111636.7|111611.7|111637.7|111612.7|111628.6|111603.6|28
1731585150000|2024-11-14 11:52:30|111634.9|111609.9|111618.2|111593.2|111635.4|111610.4|111615.7|111590.7|20
1731585160000|2024-11-14 11:52:40|111619.1|111594.1|111621.3|111596.3|111624|111599|111615.4|111590.4|21
1731585170000|2024-11-14 11:52:50|111618.7|111593.7|111616.9|111591.9|111619.4|111594.4|111613.2|111588.2|25
1731585180000|2024-11-14 11:53:00|111617.8|111592.8|111617.1|111592.1|111622|111597|111612.6|111587.6|24
1731585190000|2024-11-14 11:53:10|111615.2|111590.2|111620.5|111595.5|111621.5|111596.5|111612.5|111587.5|22
1731585200000|2024-11-14 11:53:20|111621.5|111596.5|111615.9|111590.9|111624.6|111599.6|111615.7|111590.7|29
1731585210000|2024-11-14 11:53:30|111616.1|111591.1|111622.2|111597.2|111624|111599|111615.8|111590.8|23
1731585220000|2024-11-14 11:53:40|111620.2|111595.2|111623.4|111598.4|111626.1|111601.1|111618.1|111593.1|34
1731585230000|2024-11-14 11:53:50|111625|111600|111645.1|111620.1|111646.9|111621.9|111623.7|111598.7|27
1731585240000|2024-11-14 11:54:00|111646.4|111621.4|111657.6|111632.6|111661.4|111636.4|111646.4|111621.4|39
1731585250000|2024-11-14 11:54:10|111656.6|111631.6|111668|111643|111670.4|111645.4|111650.3|111625.3|22
1731585260000|2024-11-14 11:54:20|111668.5|111643.5|111655.6|111630.6|111674.4|111649.4|111655.6|111630.6|22
1731585270000|2024-11-14 11:54:30|111656.9|111631.9|111669.2|111644.2|111669.9|111644.9|111653|111628|33
1731585280000|2024-11-14 11:54:40|111667|111642|111658.2|111633.2|111670.6|111645.6|111653.7|111628.7|33
1731585290000|2024-11-14 11:54:50|111657.6|111632.6|111651.5|111626.5|111657.6|111632.6|111649.2|111624.2|18
1731585300000|2024-11-14 11:55:00|111651.1|111626.1|111649.6|111624.6|111651.1|111626.1|111643.7|111618.7|15
1731585310000|2024-11-14 11:55:10|111651.3|111626.3|111650.6|111625.6|111652|111627|111648.5|111623.5|18
1731585320000|2024-11-14 11:55:20|111652|111627|111665.2|111640.2|111666.4|111641.4|111652|111627|23
1731585330000|2024-11-14 11:55:30|111665.7|111640.7|111667|111642|111669|111644|111663.9|111638.9|22
1731585340000|2024-11-14 11:55:40|111668|111643|111677.4|111652.4|111677.5|111652.5|111663.5|111638.5|20
1731585350000|2024-11-14 11:55:50|111677.5|111652.5|111677.3|111652.3|111678|111653|111676.3|111651.3|11
1731585360000|2024-11-14 11:56:00|111677.7|111652.7|111681.1|111656.1|111681.9|111656.9|111674.9|111649.9|25
1731585370000|2024-11-14 11:56:10|111680|111655|111679.8|111654.8|111680.4|111655.4|111667.6|111642.6|28
1731585380000|2024-11-14 11:56:20|111681.1|111656.1|111681.6|111656.6|111688.8|111663.8|111681.1|111656.1|18
1731585390000|2024-11-14 11:56:30|111680.9|111655.9|111690.6|111665.6|111691.6|111666.6|111680.2|111655.2|21
1731585400000|2024-11-14 11:56:40|111689.4|111664.4|111679.1|111654.1|111689.4|111664.4|111673.1|111648.1|29
1731585410000|2024-11-14 11:56:50|111678.8|111653.8|111684.4|111659.4|111684.4|111659.4|111678.5|111653.5|7
1731585420000|2024-11-14 11:57:00|111684.5|111659.5|111683.9|111658.9|111688.2|111663.2|111683.9|111658.9|11
1731585430000|2024-11-14 11:57:10|111683.7|111658.7|111691.3|111666.3|111691.3|111666.3|111683.5|111658.5|15
1731585440000|2024-11-14 11:57:20|111691|111666|111688.1|111663.1|111691|111666|111685.3|111660.3|9
1731585450000|2024-11-14 11:57:30|111686.6|111661.6|111684.9|111659.9|111691.7|111666.7|111675.4|111650.4|35
1731585460000|2024-11-14 11:57:40|111685|111660|111688|111663|111688.9|111663.9|111685|111660|14
1731585470000|2024-11-14 11:57:50|111687.5|111662.5|111669|111644|111687.5|111662.5|111666.3|111641.3|18
1731585480000|2024-11-14 11:58:00|111668.5|111643.5|111664.6|111639.6|111669|111644|111655.4|111630.4|21
1731585490000|2024-11-14 11:58:10|111664.4|111639.4|111669.6|111644.6|111670.6|111645.6|111664.2|111639.2|10
1731585500000|2024-11-14 11:58:20|111669|111644|111671.1|111646.1|111671.4|111646.4|111652.2|111627.2|25
1731585510000|2024-11-14 11:58:30|111669.8|111644.8|111674.6|111649.6|111674.6|111649.6|111666.7|111641.7|17
1731585520000|2024-11-14 11:58:40|111674.7|111649.7|111668.9|111643.9|111674.7|111649.7|111666.8|111641.8|14
1731585530000|2024-11-14 11:58:50|111667.5|111642.5|111660.5|111635.5|111667.5|111642.5|111660.5|111635.5|29
1731585540000|2024-11-14 11:59:00|111661.4|111636.4|111659.7|111634.7|111665.7|111640.7|111657.9|111632.9|23
1731585550000|2024-11-14 11:59:10|111658.1|111633.1|111665|111640|111673.6|111648.6|111658.1|111633.1|22
1731585560000|2024-11-14 11:59:20|111663.8|111638.8|111662|111637|111668.6|111643.6|111661.4|111636.4|20
1731585570000|2024-11-14 11:59:30|111665.2|111640.2|111661.9|111636.9|111665.2|111640.2|111661.7|111636.7|14
1731585580000|2024-11-14 11:59:40|111660.6|111635.6|111667.4|111642.4|111668.1|111643.1|111660.6|111635.6|9
1731585590000|2024-11-14 11:59:50|111666.2|111641.2|111665.2|111640.2|111671.9|111646.9|111663.4|111638.4|26
1731585600000|2024-11-14 12:00:00|111661.4|111636.4|111671.7|111646.7|111676.2|111651.2|111650.6|111625.6|49
1731585610000|2024-11-14 12:00:10|111678.1|111653.1|111690.3|111665.3|111690.3|111665.3|111668.2|111643.2|23
1731585620000|2024-11-14 12:00:20|111690.1|111665.1|111696.2|111671.2|111701.9|111676.9|111690.1|111665.1|21
1731585630000|2024-11-14 12:00:30|111696|111671|111694.9|111669.9|111698.2|111673.2|111688.2|111663.2|20
1731585640000|2024-11-14 12:00:40|111693.2|111668.2|111712.4|111687.4|111712.5|111687.5|111693.2|111668.2|29
1731585650000|2024-11-14 12:00:50|111719|111694|111723.1|111698.1|111723.2|111698.2|111714.6|111689.6|25
1731585660000|2024-11-14 12:01:00|111725|111700|111718.4|111693.4|111728.1|111703.1|111718.4|111693.4|19
1731585670000|2024-11-14 12:01:10|111717.1|111692.1|111717.4|111692.4|111721.4|111696.4|111709|111684|27
1731585680000|2024-11-14 12:01:20|111717|111692|111706.5|111681.5|111719.8|111694.8|111704.9|111679.9|20
1731585690000|2024-11-14 12:01:30|111707.9|111682.9|111718.3|111693.3|111725.8|111700.8|111707.9|111682.9|20
1731585700000|2024-11-14 12:01:40|111718.9|111693.9|111709.5|111684.5|111718.9|111693.9|111700.9|111675.9|27
1731585710000|2024-11-14 12:01:50|111707.5|111682.5|111710.3|111685.3|111712.1|111687.1|111707.5|111682.5|20
1731585720000|2024-11-14 12:02:00|111714|111689|111714.9|111689.9|111726|111701|111712.7|111687.7|33
1731585730000|2024-11-14 12:02:10|111716.9|111691.9|111685.1|111660.1|111716.9|111691.9|111683.2|111658.2|37
1731585740000|2024-11-14 12:02:20|111687.1|111662.1|111697.3|111672.3|111697.3|111672.3|111687.1|111662.1|18
1731585750000|2024-11-14 12:02:30|111697.5|111672.5|111680.7|111655.7|111697.7|111672.7|111676.9|111651.9|24
1731585760000|2024-11-14 12:02:40|111682.2|111657.2|111686.4|111661.4|111688.5|111663.5|111679.1|111654.1|20
1731585770000|2024-11-14 12:02:50|111687|111662|111689.1|111664.1|111693.2|111668.2|111686.4|111661.4|17
1731585780000|2024-11-14 12:03:00|111687.5|111662.5|111694.4|111669.4|111698.8|111673.8|111685.4|111660.4|28
1731585790000|2024-11-14 12:03:10|111691.8|111666.8|111688.9|111663.9|111691.8|111666.8|111685.5|111660.5|27
1731585800000|2024-11-14 12:03:20|111690.5|111665.5|111692|111667|111695.5|111670.5|111690.1|111665.1|15
1731585810000|2024-11-14 12:03:30|111690.5|111665.5|111695.3|111670.3|111695.8|111670.8|111690.3|111665.3|12
1731585820000|2024-11-14 12:03:40|111695|111670|111700.8|111650.8|111713.4|111679.4|111695|111649.4|33
1731585830000|2024-11-14 12:03:50|111701.1|111651.1|111695.9|111645.9|111701.2|111651.2|111695.8|111645.8|17
1731585840000|2024-11-14 12:04:00|111695.6|111645.6|111694.3|111644.3|111699.1|111649.1|111691.1|111641.1|16
1731585850000|2024-11-14 12:04:10|111694.4|111644.4|111695.8|111645.8|111695.8|111645.8|111694.4|111644.4|4
1731585860000|2024-11-14 12:04:20|111696.4|111646.4|111700.5|111650.5|111703|111653|111695.4|111645.4|10
1731585870000|2024-11-14 12:04:30|111700.3|111650.3|111663.7|111638.7|111700.3|111650.3|111660.4|111626.9|29
1731585880000|2024-11-14 12:04:40|111665|111640|111679.7|111654.7|111680.1|111655.1|111663.3|111638.3|29
1731585890000|2024-11-14 12:04:50|111679.5|111654.5|111679.8|111654.8|111681.1|111656.1|111678.8|111653.8|14
1731585900000|2024-11-14 12:05:00|111679.1|111654.1|111686.3|111661.3|111697.4|111672.4|111677.3|111652.3|32
1731585910000|2024-11-14 12:05:10|111685|111660|111675.3|111650.3|111685|111660|111675.3|111650.3|14
1731585920000|2024-11-14 12:05:20|111675.5|111650.5|111691.8|111641.8|111694.8|111661.8|111671.3|111641.1|26
1731585930000|2024-11-14 12:05:30|111690.6|111640.6|111678.6|111653.6|111690.6|111653.6|111677.6|111639.6|5
1731585940000|2024-11-14 12:05:40|111677.6|111652.6|111677.2|111652.2|111682.8|111657.8|111676.7|111651.7|18
1731585950000|2024-11-14 12:05:50|111675.9|111650.9|111674.6|111649.6|111675.9|111650.9|111673.3|111648.3|5
1731585960000|2024-11-14 12:06:00|111677.4|111652.4|111664.7|111639.7|111678|111653|111656|111631|30
1731585970000|2024-11-14 12:06:10|111664.3|111639.3|111663.7|111638.7|111667.8|111642.8|111662.6|111637.6|16
1731585980000|2024-11-14 12:06:20|111664.5|111639.5|111688|111663|111692.2|111667.2|111664.5|111639.5|31
1731585990000|2024-11-14 12:06:30|111687.9|111662.9|111693.3|111668.3|111694.1|111669.1|111687.9|111662.9|14
1731586000000|2024-11-14 12:06:40|111692.8|111667.8|111699|111674|111702.7|111677.7|111687.9|111662.9|20
1731586010000|2024-11-14 12:06:50|111698|111673|111694.3|111669.3|111700|111675|111693.4|111668.4|18
1731586020000|2024-11-14 12:07:00|111693.3|111668.3|111678.3|111653.3|111694.7|111669.7|111675.6|111650.6|25
1731586030000|2024-11-14 12:07:10|111678.5|111653.5|111678.5|111653.5|111678.8|111653.8|111667.3|111642.3|25
1731586040000|2024-11-14 12:07:20|111679|111654|111684.1|111659.1|111684.1|111659.1|111678.3|111653.3|21
1731586050000|2024-11-14 12:07:30|111683.6|111658.6|111686.8|111661.8|111686.8|111661.8|111682.2|111657.2|11
1731586060000|2024-11-14 12:07:40|111685.5|111660.5|111683.2|111658.2|111687.7|111662.7|111673.5|111648.5|17
1731586070000|2024-11-14 12:07:50|111681.2|111656.2|111687.8|111662.8|111687.8|111662.8|111677.8|111652.8|14
1731586080000|2024-11-14 12:08:00|111689.1|111664.1|111690.2|111665.2|111692.5|111667.5|111680|111655|20
1731586090000|2024-11-14 12:08:10|111690.3|111665.3|111686.7|111661.7|111691.1|111666.1|111683.9|111658.9|25
1731586100000|2024-11-14 12:08:20|111685.7|111660.7|111681.9|111656.9|111685.7|111660.7|111681.9|111656.9|6
1731586110000|2024-11-14 12:08:30|111682.4|111657.4|111685.9|111660.9|111686.3|111661.3|111682.4|111657.4|7
1731586120000|2024-11-14 12:08:40|111686.1|111661.1|111687.8|111662.8|111687.8|111662.8|111686.1|111661.1|4
1731586130000|2024-11-14 12:08:50|111689.2|111664.2|111688.3|111663.3|111690.8|111665.8|111680|111655|22
1731586140000|2024-11-14 12:09:00|111689.4|111664.4|111687.8|111662.8|111689.9|111664.9|111685.4|111660.4|14
1731586150000|2024-11-14 12:09:10|111687.6|111662.6|111694.8|111669.8|111696|111671|111686.2|111661.2|24
1731586160000|2024-11-14 12:09:20|111711.5|111686.5|111715.4|111690.4|111717.8|111692.8|111703.4|111678.4|24
1731586170000|2024-11-14 12:09:30|111714.7|111689.7|111725.6|111700.6|111725.6|111700.6|111710.9|111685.9|19
1731586180000|2024-11-14 12:09:40|111726.9|111701.9|111735.5|111710.5|111739|111714|111726.9|111701.9|18
1731586190000|2024-11-14 12:09:50|111736.2|111711.2|111735|111710|111739.1|111714.1|111734.2|111709.2|13
1731586200000|2024-11-14 12:10:00|111738|111713|111735.7|111710.7|111738|111713|111731.3|111706.3|20
1731586210000|2024-11-14 12:10:10|111736.2|111711.2|111739.5|111714.5|111739.5|111714.5|111733.7|111708.7|11
1731586220000|2024-11-14 12:10:20|111738|111713|111738.4|111713.4|111738.4|111713.4|111736.2|111711.2|8
1731586230000|2024-11-14 12:10:30|111739|111714|111748.1|111723.1|111748.9|111723.9|111738.7|111713.7|24
1731586240000|2024-11-14 12:10:40|111746.2|111721.2|111745.4|111720.4|111746.2|111721.2|111739.6|111714.6|15
1731586250000|2024-11-14 12:10:50|111744.9|111719.9|111745.4|111720.4|111746.1|111721.1|111744.2|111719.2|14
1731586260000|2024-11-14 12:11:00|111745.9|111720.9|111745.9|111720.9|111753.7|111728.7|111745.4|111720.4|18
1731586270000|2024-11-14 12:11:10|111745.4|111720.4|111736.9|111711.9|111746.5|111721.5|111734.7|111709.7|20
1731586280000|2024-11-14 12:11:20|111736.3|111711.3|111731.2|111706.2|111736.3|111711.3|111731.2|111706.2|13
1731586290000|2024-11-14 12:11:30|111731.4|111706.4|111735.2|111710.2|111737.3|111712.3|111731.4|111706.4|19
1731586300000|2024-11-14 12:11:40|111735.4|111710.4|111714.6|111689.6|111736.5|111711.5|111714.6|111689.6|30
1731586310000|2024-11-14 12:11:50|111714.7|111689.7|111705.7|111680.7|111719.3|111694.3|111705.7|111680.7|17
1731586320000|2024-11-14 12:12:00|111704.4|111679.4|111690|111665|111704.4|111679.4|111686.4|111661.4|25
1731586330000|2024-11-14 12:12:10|111691.4|111666.4|111684.6|111659.6|111691.4|111666.4|111679.4|111654.4|18
1731586340000|2024-11-14 12:12:20|111685.8|111660.8|111692|111667|111693.4|111668.4|111685.8|111660.8|20
1731586350000|2024-11-14 12:12:30|111691|111666|111689|111664|111691|111666|111687.6|111662.6|7
1731586360000|2024-11-14 12:12:40|111688.9|111663.9|111697.7|111672.7|111700.1|111675.1|111688.9|111663.9|23
1731586370000|2024-11-14 12:12:50|111696.4|111671.4|111696.8|111671.8|111699.4|111674.4|111696.4|111671.4|13
1731586380000|2024-11-14 12:13:00|111695.4|111670.4|111695.8|111670.8|111696.6|111671.6|111690.5|111665.5|22
1731586390000|2024-11-14 12:13:10|111696.3|111671.3|111687.4|111662.4|111700.5|111675.5|111686|111661|27
1731586400000|2024-11-14 12:13:20|111688.4|111663.4|111688.6|111663.6|111693.1|111668.1|111688|111663|16
1731586410000|2024-11-14 12:13:30|111688.1|111663.1|111686.5|111661.5|111688.1|111663.1|111684.2|111659.2|14
1731586420000|2024-11-14 12:13:40|111687.6|111662.6|111690|111665|111691.5|111666.5|111685.9|111660.9|22
1731586430000|2024-11-14 12:13:50|111691.5|111666.5|111687.1|111662.1|111698.1|111673.1|111686.5|111661.5|20
1731586440000|2024-11-14 12:14:00|111687.6|111662.6|111693.5|111668.5|111695.7|111670.7|111687.6|111662.6|13
1731586450000|2024-11-14 12:14:10|111694.1|111669.1|111693.8|111668.8|111694.1|111669.1|111688.9|111663.9|11
1731586460000|2024-11-14 12:14:20|111693.2|111668.2|111689.6|111664.6|111693.3|111668.3|111689.2|111664.2|9
1731586470000|2024-11-14 12:14:30|111688.1|111663.1|111693.4|111668.4|111694.3|111669.3|111688.1|111663.1|14
1731586480000|2024-11-14 12:14:40|111692|111667|111677|111652|111692|111667|111667.2|111642.2|29
1731586490000|2024-11-14 12:14:50|111686.1|111661.1|111680.7|111655.7|111686.1|111661.1|111676.2|111651.2|14
1731586500000|2024-11-14 12:15:00|111677.4|111652.4|111672.2|111647.2|111680.7|111655.7|111661.3|111636.3|30
1731586510000|2024-11-14 12:15:10|111673|111648|111663|111638|111674.3|111649.3|111663|111638|13
1731586520000|2024-11-14 12:15:20|111664.2|111639.2|111679.3|111654.3|111681.4|111656.4|111662.7|111637.7|31
1731586530000|2024-11-14 12:15:30|111680|111655|111676|111651|111680|111655|111674.8|111649.8|11
1731586540000|2024-11-14 12:15:40|111674.9|111649.9|111674.4|111649.4|111676.4|111651.4|111671.6|111646.6|16
1731586550000|2024-11-14 12:15:50|111675.1|111650.1|111681.1|111656.1|111681.6|111656.6|111675.1|111650.1|11
1731586560000|2024-11-14 12:16:00|111681.6|111656.6|111679.7|111654.7|111681.6|111656.6|111679.7|111654.7|6
1731586570000|2024-11-14 12:16:10|111679.8|111654.8|111674|111649|111680.3|111655.3|111673.6|111648.6|13
1731586580000|2024-11-14 12:16:20|111674.7|111649.7|111676.5|111651.5|111676.5|111651.5|111674.4|111649.4|9
1731586590000|2024-11-14 12:16:30|111677.9|111652.9|111674|111649|111680.6|111655.6|111674|111649|21
1731586600000|2024-11-14 12:16:40|111674.2|111649.2|111651.3|111626.3|111676.8|111651.8|111642.9|111617.9|27
1731586610000|2024-11-14 12:16:50|111650.9|111625.9|111649.1|111624.1|111656.9|111631.9|111647.4|111622.4|14
1731586620000|2024-11-14 12:17:00|111648.5|111623.5|111654.6|111629.6|111656.5|111631.5|111647.8|111622.8|21
1731586630000|2024-11-14 12:17:10|111655.4|111630.4|111651.6|111626.6|111661.7|111636.7|111647.8|111622.8|24
1731586640000|2024-11-14 12:17:20|111652.3|111627.3|111653.9|111628.9|111656.6|111631.6|111651.6|111626.6|19
1731586650000|2024-11-14 12:17:30|111652.8|111627.8|111649.6|111624.6|111652.8|111627.8|111649.6|111624.6|5
1731586660000|2024-11-14 12:17:40|111649.7|111624.7|111653|111628|111660|111635|111649.7|111624.7|17
1731586670000|2024-11-14 12:17:50|111651.6|111626.6|111645.9|111620.9|111655.2|111630.2|111644.4|111619.4|33
1731586680000|2024-11-14 12:18:00|111647.2|111622.2|111646|111621|111647.2|111622.2|111643.2|111618.2|21
1731586690000|2024-11-14 12:18:10|111646.6|111621.6|111650.4|111625.4|111654.2|111629.2|111643.4|111618.4|21
1731586700000|2024-11-14 12:18:20|111649.4|111624.4|111646.1|111621.1|111650.4|111625.4|111640.5|111615.5|15
1731586710000|2024-11-14 12:18:30|111645.6|111620.6|111648.7|111623.7|111648.7|111623.7|111645.6|111620.6|9
1731586720000|2024-11-14 12:18:40|111648.9|111623.9|111652|111627|111652|111627|111646.4|111621.4|17
1731586730000|2024-11-14 12:18:50|111650.6|111625.6|111647.7|111622.7|111650.6|111625.6|111646.3|111621.3|16
1731586740000|2024-11-14 12:19:00|111647.9|111622.9|111655.9|111630.9|111656.9|111631.9|111647.9|111622.9|17
1731586750000|2024-11-14 12:19:10|111655.4|111630.4|111651.6|111626.6|111655.4|111630.4|111649.6|111624.6|21
1731586760000|2024-11-14 12:19:20|111651.3|111626.3|111644.4|111619.4|111651.7|111626.7|111639.3|111614.3|23
1731586770000|2024-11-14 12:19:30|111644.2|111619.2|111654.8|111629.8|111655|111630|111644.2|111619.2|21
1731586780000|2024-11-14 12:19:40|111653.4|111628.4|111654.9|111629.9|111654.9|111629.9|111652|111627|8
1731586790000|2024-11-14 12:19:50|111653.6|111628.6|111651.8|111626.8|111653.6|111628.6|111646.9|111621.9|10
1731586800000|2024-11-14 12:20:00|111651.2|111626.2|111647|111622|111651.2|111626.2|111646|111621|10
1731586810000|2024-11-14 12:20:10|111647.7|111622.7|111646.4|111621.4|111651.5|111626.5|111642.5|111617.5|24
1731586820000|2024-11-14 12:20:20|111647.4|111622.4|111648.4|111623.4|111650.1|111625.1|111647.3|111622.3|18
1731586830000|2024-11-14 12:20:30|111648.3|111623.3|111649.9|111624.9|111649.9|111624.9|111647.4|111622.4|7
1731586840000|2024-11-14 12:20:40|111651.1|111626.1|111652.7|111627.7|111652.7|111627.7|111646.2|111621.2|22
1731586850000|2024-11-14 12:20:50|111653.6|111628.6|111656.2|111631.2|111658.8|111633.8|111652.3|111627.3|17
1731586860000|2024-11-14 12:21:00|111653.8|111628.8|111647.7|111622.7|111655.1|111630.1|111645.7|111620.7|12
1731586870000|2024-11-14 12:21:10|111647.8|111622.8|111650.7|111625.7|111651.4|111626.4|111647.8|111622.8|12
1731586880000|2024-11-14 12:21:20|111651.1|111626.1|111651.2|111626.2|111654.4|111629.4|111651.1|111626.1|13
1731586890000|2024-11-14 12:21:30|111649.8|111624.8|111649.7|111624.7|111649.8|111624.8|111644.7|111619.7|11
1731586900000|2024-11-14 12:21:40|111648.3|111623.3|111650.9|111625.9|111655.2|111630.2|111648.3|111623.3|9
1731586910000|2024-11-14 12:21:50|111652|111627|111653.1|111628.1|111655.4|111630.4|111652|111627|18
1731586920000|2024-11-14 12:22:00|111652.2|111627.2|111681.7|111656.7|111684.9|111659.9|111652.2|111627.2|33
1731586930000|2024-11-14 12:22:10|111682.7|111657.7|111680.7|111655.7|111684.8|111659.8|111674.8|111649.8|28
1731586940000|2024-11-14 12:22:20|111679.4|111654.4|111687.6|111662.6|111688.6|111663.6|111679.4|111654.4|23
1731586950000|2024-11-14 12:22:30|111685.6|111660.6|111690.9|111665.9|111690.9|111665.9|111685.5|111660.5|20
1731586960000|2024-11-14 12:22:40|111690.8|111665.8|111686.6|111661.6|111690.8|111665.8|111686.6|111661.6|7
1731586970000|2024-11-14 12:22:50|111685.9|111660.9|111685.5|111660.5|111685.9|111660.9|111684.5|111659.5|14
1731586980000|2024-11-14 12:23:00|111684.4|111659.4|111673.2|111648.2|111686.2|111661.2|111669.9|111644.9|10
1731586990000|2024-11-14 12:23:10|111678.2|111653.2|111677.2|111652.2|111679.9|111654.9|111677.2|111652.2|9
1731587000000|2024-11-14 12:23:20|111676.3|111651.3|111658.5|111633.5|111676.3|111651.3|111649.9|111624.9|28
1731587010000|2024-11-14 12:23:30|111658.2|111633.2|111664.5|111639.5|111664.5|111639.5|111656.7|111631.7|13
1731587020000|2024-11-14 12:23:40|111663.1|111638.1|111666.7|111641.7|111667.4|111642.4|111662.7|111637.7|19
1731587030000|2024-11-14 12:23:50|111667.6|111642.6|111676|111651|111679.5|111654.5|111666.2|111641.2|21
1731587040000|2024-11-14 12:24:00|111674.9|111649.9|111687.8|111662.8|111692.8|111667.8|111673.5|111648.5|19
1731587050000|2024-11-14 12:24:10|111689.5|111664.5|111685.5|111660.5|111691.3|111666.3|111685.2|111660.2|13
1731587060000|2024-11-14 12:24:20|111686.8|111661.8|111690.9|111665.9|111694|111669|111685.5|111660.5|23
1731587070000|2024-11-14 12:24:30|111689.3|111664.3|111676.9|111651.9|111689.3|111664.3|111676.2|111651.2|23
1731587080000|2024-11-14 12:24:40|111676.4|111651.4|111678.8|111653.8|111680.2|111655.2|111673.5|111648.5|23
1731587090000|2024-11-14 12:24:50|111681.1|111656.1|111678.7|111653.7|111682.8|111657.8|111678.5|111653.5|16
1731587100000|2024-11-14 12:25:00|111678.5|111653.5|111680.6|111655.6|111681.9|111656.9|111678.5|111653.5|13
1731587110000|2024-11-14 12:25:10|111680.8|111655.8|111682.4|111657.4|111684.4|111659.4|111680.8|111655.8|13
1731587120000|2024-11-14 12:25:20|111683.9|111658.9|111679.1|111654.1|111683.9|111658.9|111675.2|111650.2|18
1731587130000|2024-11-14 12:25:30|111688.3|111663.3|111684.6|111659.6|111688.3|111663.3|111684.5|111659.5|7
1731587140000|2024-11-14 12:25:40|111684.7|111659.7|111684.7|111659.7|111684.7|111659.7|111684.7|111659.7|1
1731587150000|2024-11-14 12:25:50|111684.6|111659.6|111682.1|111657.1|111687.3|111662.3|111682.1|111657.1|7
1731587160000|2024-11-14 12:26:00|111681.8|111656.8|111685.3|111660.3|111690.3|111665.3|111681.8|111656.8|24
1731587170000|2024-11-14 12:26:10|111683.3|111658.3|111687.7|111662.7|111687.7|111662.7|111683.3|111658.3|5
1731587180000|2024-11-14 12:26:20|111685.9|111660.9|111687.5|111662.5|111688.7|111663.7|111685.1|111660.1|12
1731587190000|2024-11-14 12:26:30|111686.2|111661.2|111660.1|111635.1|111686.2|111661.2|111658.9|111633.9|21
1731587200000|2024-11-14 12:26:40|111659.9|111634.9|111660.5|111635.5|111663.2|111638.2|111659.7|111634.7|7
1731587210000|2024-11-14 12:26:50|111660.3|111635.3|111666|111641|111666|111641|111659.9|111634.9|20
1731587220000|2024-11-14 12:27:00|111664.8|111639.8|111663.1|111638.1|111666|111641|111660|111635|12
1731587230000|2024-11-14 12:27:10|111663|111638|111659.1|111634.1|111663|111638|111659.1|111634.1|3
1731587240000|2024-11-14 12:27:20|111659.2|111634.2|111661.4|111636.4|111661.4|111636.4|111654.1|111629.1|11
1731587250000|2024-11-14 12:27:30|111658.2|111633.2|111660.7|111635.7|111660.7|111635.7|111657.8|111632.8|9
1731587260000|2024-11-14 12:27:40|111662.2|111637.2|111657.7|111632.7|111664|111639|111654.3|111629.3|16
1731587270000|2024-11-14 12:27:50|111657.8|111632.8|111668.7|111643.7|111675|111650|111657.8|111632.8|26
1731587280000|2024-11-14 12:28:00|111668.5|111643.5|111663.9|111638.9|111671.8|111646.8|111663.3|111638.3|21
1731587290000|2024-11-14 12:28:10|111665|111640|111675.5|111650.5|111676.3|111651.3|111664.9|111639.9|41
1731587300000|2024-11-14 12:28:20|111674.2|111649.2|111670|111645|111679|111654|111668.4|111643.4|35
1731587310000|2024-11-14 12:28:30|111670.5|111645.5|111671.1|111646.1|111675|111650|111665.4|111640.4|50
1731587320000|2024-11-14 12:28:40|111672.3|111647.3|111665.7|111640.7|111675.2|111650.2|111665.7|111640.7|25
1731587330000|2024-11-14 12:28:50|111669.9|111644.9|111665.2|111640.2|111670.6|111645.6|111665.1|111640.1|24
1731587340000|2024-11-14 12:29:00|111667.6|111642.6|111660.7|111635.7|111674.2|111649.2|111660.7|111635.7|29
1731587350000|2024-11-14 12:29:10|111662.5|111637.5|111661|111636|111663.1|111638.1|111660.4|111635.4|14
1731587360000|2024-11-14 12:29:20|111661.1|111636.1|111660.7|111635.7|111662.2|111637.2|111658|111633|17
1731587370000|2024-11-14 12:29:30|111661.3|111636.3|111658.7|111633.7|111661.7|111636.7|111658.7|111633.7|10
1731587380000|2024-11-14 12:29:40|111660.2|111635.2|111659.3|111634.3|111664.4|111639.4|111658.5|111633.5|17
1731587390000|2024-11-14 12:29:50|111672.5|111622.5|111662.4|111612.4|111673.6|111623.6|111652.1|111602.1|31
1731587400000|2024-11-14 12:30:00|111661.6|111611.6|111653.8|111603.8|111665.3|111615.3|111642.8|111592.8|43
1731587410000|2024-11-14 12:30:10|111652.1|111602.1|111655.9|111605.9|111664.4|111614.4|111652.1|111602.1|40
1731587420000|2024-11-14 12:30:20|111655.6|111605.6|111647.2|111622.2|111663.3|111627.4|111644|111605.6|25
1731587430000|2024-11-14 12:30:30|111647.3|111622.3|111644.5|111619.5|111647.4|111622.4|111644.3|111619.3|13
1731587440000|2024-11-14 12:30:40|111644.8|111619.8|111642.5|111617.5|111647.7|111622.7|111636.5|111611.5|19
1731587450000|2024-11-14 12:30:50|111639|111614|111638|111613|111644.3|111619.3|111635.6|111610.6|42
1731587460000|2024-11-14 12:31:00|111639.3|111614.3|111681.8|111631.8|111681.8|111640.8|111637|111612|35
1731587470000|2024-11-14 12:31:10|111665.8|111640.8|111662.5|111637.5|111667|111642|111660.7|111635.7|15
1731587480000|2024-11-14 12:31:20|111664.7|111639.7|111668.5|111643.5|111685.3|111646.6|111660.4|111621.9|48
1731587490000|2024-11-14 12:31:30|111667.4|111642.4|111667.1|111642.1|111670.3|111645.3|111663.7|111638.7|44
1731587500000|2024-11-14 12:31:40|111668.2|111643.2|111660.1|111635.1|111669.4|111644.4|111652|111627|49
1731587510000|2024-11-14 12:31:50|111655.7|111630.7|111659.1|111634.1|111661.7|111636.7|111654.8|111629.8|70
1731587520000|2024-11-14 12:32:00|111659.2|111634.2|111659.3|111634.3|111661.2|111636.2|111654.4|111629.4|58
1731587530000|2024-11-14 12:32:10|111659.2|111634.2|111650.7|111625.7|111659.2|111634.2|111650.7|111625.7|56
1731587540000|2024-11-14 12:32:20|111652.2|111627.2|111651|111626|111652.8|111627.8|111650.7|111625.7|10
1731587550000|2024-11-14 12:32:30|111652.6|111627.6|111654.7|111629.7|111660.2|111635.2|111652.6|111627.6|48
1731587560000|2024-11-14 12:32:40|111657.1|111632.1|111660.7|111635.7|111664.9|111639.9|111657|111632|65
1731587570000|2024-11-14 12:32:50|111658.8|111633.8|111661.8|111636.8|111663.6|111638.6|111656.9|111631.9|71
1731587580000|2024-11-14 12:33:00|111658.2|111633.2|111651.9|111626.9|111660.8|111635.8|111647.5|111622.5|30
1731587590000|2024-11-14 12:33:10|111652.8|111627.8|111647.7|111622.7|111652.8|111627.8|111646.3|111621.3|13
1731587600000|2024-11-14 12:33:20|111648.5|111623.5|111648.6|111623.6|111649.8|111624.8|111647.1|111622.1|12
1731587610000|2024-11-14 12:33:30|111647.8|111622.8|111644.1|111619.1|111648.9|111623.9|111640.8|111615.8|22
1731587620000|2024-11-14 12:33:40|111644|111619|111640.8|111615.8|111644|111619|111639.5|111614.5|18
1731587630000|2024-11-14 12:33:50|111641.4|111616.4|111637.3|111612.3|111641.4|111616.4|111636.1|111611.1|10
1731587640000|2024-11-14 12:34:00|111638.9|111613.9|111634.5|111609.5|111640.6|111615.6|111630.7|111605.7|26
1731587650000|2024-11-14 12:34:10|111630.8|111605.8|111611.4|111586.4|111639.4|111614.4|111611.1|111586.1|33
1731587660000|2024-11-14 12:34:20|111611.9|111586.9|111614.7|111589.7|111614.7|111589.7|111610.4|111585.4|13
1731587670000|2024-11-14 12:34:30|111614.3|111589.3|111615.5|111590.5|111615.9|111590.9|111609.5|111584.5|20
1731587680000|2024-11-14 12:34:40|111614.9|111589.9|111617.6|111592.6|111618.4|111593.4|111608.9|111583.9|20
1731587690000|2024-11-14 12:34:50|111617.7|111592.7|111617.1|111592.1|111621.7|111596.7|111614.9|111589.9|37
1731587700000|2024-11-14 12:35:00|111615.9|111590.9|111618.1|111593.1|111618.8|111593.8|111611.4|111586.4|33
1731587710000|2024-11-14 12:35:10|111616.8|111591.8|111616.4|111591.4|111618.1|111593.1|111610.6|111585.6|18
1731587720000|2024-11-14 12:35:20|111618.1|111593.1|111619.2|111594.2|111619.4|111594.4|111616.1|111591.1|14
1731587730000|2024-11-14 12:35:30|111619|111594|111616.9|111591.9|111621.3|111596.3|111616.9|111591.9|15
1731587740000|2024-11-14 12:35:40|111618.1|111593.1|111617|111592|111618.2|111593.2|111616.4|111591.4|7
1731587750000|2024-11-14 12:35:50|111616.8|111591.8|111605.8|111580.8|111616.8|111591.8|111594.1|111569.1|21
1731587760000|2024-11-14 12:36:00|111604.4|111579.4|111615.9|111590.9|111622.5|111597.5|111604.4|111579.4|19
1731587770000|2024-11-14 12:36:10|111617.6|111592.6|111607.5|111582.5|111619.8|111594.8|111604.7|111579.7|19
1731587780000|2024-11-14 12:36:20|111608.9|111583.9|111608.7|111583.7|111616.3|111591.3|111608.6|111583.6|20
1731587790000|2024-11-14 12:36:30|111610.8|111585.8|111616.9|111591.9|111618.7|111593.7|111610.8|111585.8|23
1731587800000|2024-11-14 12:36:40|111614.8|111589.8|111618|111593|111623.5|111598.5|111614.2|111589.2|33
1731587810000|2024-11-14 12:36:50|111618.7|111593.7|111624.7|111599.7|111626.5|111601.5|111612.9|111587.9|18
1731587820000|2024-11-14 12:37:00|111625.9|111600.9|111642|111617|111642|111617|111620.9|111595.9|23
1731587830000|2024-11-14 12:37:10|111641.7|111616.7|111644|111619|111646.2|111621.2|111639.5|111614.5|21
1731587840000|2024-11-14 12:37:20|111645.8|111620.8|111652.1|111627.1|111657.7|111632.7|111641.7|111616.7|39
1731587850000|2024-11-14 12:37:30|111649|111624|111650.3|111625.3|111656|111631|111646.4|111621.4|27
1731587860000|2024-11-14 12:37:40|111650.8|111625.8|111648.4|111623.4|111652.6|111627.6|111647.3|111622.3|22
1731587870000|2024-11-14 12:37:50|111648|111623|111646.4|111621.4|111653.7|111628.7|111643.4|111618.4|23
1731587880000|2024-11-14 12:38:00|111647.3|111622.3|111642.2|111617.2|111647.8|111622.8|111642.2|111617.2|7
1731587890000|2024-11-14 12:38:10|111642.5|111617.5|111643.3|111618.3|111643.3|111618.3|111638.1|111613.1|20
1731587900000|2024-11-14 12:38:20|111642.8|111617.8|111619.1|111594.1|111643.3|111618.3|111618.9|111593.9|32
1731587910000|2024-11-14 12:38:30|111620.7|111595.7|111628.2|111603.2|111628.2|111603.2|111619.5|111594.5|21
1731587920000|2024-11-14 12:38:40|111627.8|111602.8|111621.1|111596.1|111627.8|111602.8|111621.1|111596.1|13
1731587930000|2024-11-14 12:38:50|111619.4|111594.4|111603.6|111578.6|111619.9|111594.9|111603.6|111578.6|33
1731587940000|2024-11-14 12:39:00|111607.4|111582.4|111596.5|111571.5|111609.6|111584.6|111594|111569|30
1731587950000|2024-11-14 12:39:10|111595.2|111570.2|111601.1|111576.1|111601.1|111576.1|111591.9|111566.9|18
1731587960000|2024-11-14 12:39:20|111600.6|111575.6|111598.3|111573.3|111602.4|111577.4|111593.3|111568.3|18
1731587970000|2024-11-14 12:39:30|111600.1|111575.1|111607.9|111582.9|111607.9|111582.9|111594.3|111569.3|20
1731587980000|2024-11-14 12:39:40|111608.4|111583.4|111608.1|111583.1|111612.1|111587.1|111606|111581|18
1731587990000|2024-11-14 12:39:50|111606.6|111581.6|111599.7|111574.7|111606.6|111581.6|111592.4|111567.4|39
1731588000000|2024-11-14 12:40:00|111599.2|111574.2|111596.2|111571.2|111599.6|111574.6|111591.8|111566.8|23
1731588010000|2024-11-14 12:40:10|111597.3|111572.3|111606.3|111581.3|111611.8|111586.8|111593.9|111568.9|21
1731588020000|2024-11-14 12:40:20|111607.8|111582.8|111586.2|111561.2|111607.8|111582.8|111585.7|111560.7|33
1731588030000|2024-11-14 12:40:30|111587.7|111562.7|111589.2|111564.2|111592.3|111567.3|111586.2|111561.2|14
1731588040000|2024-11-14 12:40:40|111588.6|111563.6|111589.3|111564.3|111589.7|111564.7|111587.8|111562.8|6
1731588050000|2024-11-14 12:40:50|111591.5|111566.5|111589.5|111564.5|111593.6|111568.6|111588.1|111563.1|15
1731588060000|2024-11-14 12:41:00|111590.4|111565.4|111611.5|111586.5|111614.7|111589.7|111588.2|111563.2|38
1731588070000|2024-11-14 12:41:10|111611.6|111586.6|111609.7|111584.7|111616.6|111591.6|111608.7|111583.7|22
1731588080000|2024-11-14 12:41:20|111611.7|111586.7|111608.5|111583.5|111620.2|111595.2|111608.2|111583.2|24
1731588090000|2024-11-14 12:41:30|111606.6|111581.6|111607.5|111582.5|111612|111587|111604|111579|34
1731588100000|2024-11-14 12:41:40|111607.4|111582.4|111607.6|111582.6|111608.2|111583.2|111605.9|111580.9|29
1731588110000|2024-11-14 12:41:50|111607.3|111582.3|111618|111593|111621|111596|111599.9|111574.9|30
1731588120000|2024-11-14 12:42:00|111619.5|111594.5|111612.8|111587.8|111620.4|111595.4|111611.4|111586.4|28
1731588130000|2024-11-14 12:42:10|111613.8|111588.8|111616.4|111591.4|111620.2|111595.2|111613.8|111588.8|25
1731588140000|2024-11-14 12:42:20|111616|111591|111606.1|111581.1|111616|111591|111604.7|111579.7|30
1731588150000|2024-11-14 12:42:30|111606.2|111581.2|111610.1|111585.1|111610.5|111585.5|111606.2|111581.2|12
1731588160000|2024-11-14 12:42:40|111609.7|111584.7|111608.2|111583.2|111609.7|111584.7|111605.1|111580.1|12
1731588170000|2024-11-14 12:42:50|111608.3|111583.3|111600.2|111575.2|111609.3|111584.3|111599.7|111574.7|15
1731588180000|2024-11-14 12:43:00|111598.8|111573.8|111593.9|111568.9|111598.8|111573.8|111593.3|111568.3|20
1731588190000|2024-11-14 12:43:10|111592.2|111567.2|111590.6|111565.6|111593.1|111568.1|111587.7|111562.7|24
1731588200000|2024-11-14 12:43:20|111589.7|111564.7|111585.5|111560.5|111589.7|111564.7|111584.5|111559.5|19
1731588210000|2024-11-14 12:43:30|111587.3|111562.3|111584.1|111559.1|111587.8|111562.8|111583.4|111558.4|12
1731588220000|2024-11-14 12:43:40|111583.8|111558.8|111579.2|111554.2|111584.1|111559.1|111576.4|111551.4|11
1731588230000|2024-11-14 12:43:50|111578|111553|111545.7|111520.7|111578|111553|111541.7|111516.7|15
1731588240000|2024-11-14 12:44:00|111546|111521|111567.3|111542.3|111569.4|111544.4|111532.1|111507.1|51
1731588250000|2024-11-14 12:44:10|111571.1|111546.1|111553|111528|111576.1|111551.1|111553|111528|32
1731588260000|2024-11-14 12:44:20|111554.4|111529.4|111547.3|111522.3|111554.4|111529.4|111545.2|111520.2|33
1731588270000|2024-11-14 12:44:30|111548.6|111523.6|111554.3|111529.3|111554.5|111529.5|111548.5|111523.5|17
1731588280000|2024-11-14 12:44:40|111554.5|111529.5|111540.1|111515.1|111555.5|111530.5|111537.7|111512.7|24
1731588290000|2024-11-14 12:44:50|111540.6|111515.6|111548.9|111523.9|111548.9|111523.9|111537.9|111512.9|27
1731588300000|2024-11-14 12:45:00|111550.9|111525.9|111551.8|111526.8|111552.3|111527.3|111543.2|111518.2|24
1731588310000|2024-11-14 12:45:10|111551.9|111526.9|111548.8|111523.8|111557|111532|111544.3|111519.3|29
1731588320000|2024-11-14 12:45:20|111550.1|111525.1|111571.9|111546.9|111576.8|111551.8|111546.3|111521.3|39
1731588330000|2024-11-14 12:45:30|111572|111547|111571|111546|111572|111547|111570.5|111545.5|6
1731588340000|2024-11-14 12:45:40|111571.1|111546.1|111554.6|111529.6|111571.3|111546.3|111548.7|111523.7|19
1731588350000|2024-11-14 12:45:50|111555.9|111530.9|111584.7|111559.7|111585.8|111560.8|111555.9|111530.9|26
1731588360000|2024-11-14 12:46:00|111585.1|111560.1|111586.4|111561.4|111590.1|111565.1|111584.1|111559.1|15
1731588370000|2024-11-14 12:46:10|111587.6|111562.6|111572.7|111547.7|111588.2|111563.2|111571.9|111546.9|22
1731588380000|2024-11-14 12:46:20|111573.2|111548.2|111562.2|111537.2|111574|111549|111562.2|111537.2|27
1731588390000|2024-11-14 12:46:30|111563.1|111538.1|111557.2|111532.2|111565.6|111540.6|111556.7|111531.7|23
1731588400000|2024-11-14 12:46:40|111558.5|111533.5|111528.6|111503.6|111559.7|111534.7|111524.8|111499.8|51
1731588410000|2024-11-14 12:46:50|111528.8|111503.8|111544.9|111519.9|111544.9|111519.9|111526.1|111493.3|38
1731588420000|2024-11-14 12:47:00|111542.1|111517.1|111547.3|111522.3|111554.5|111529.5|111542.1|111517.1|44
1731588430000|2024-11-14 12:47:10|111545.6|111520.6|111537.7|111512.7|111545.6|111520.6|111536.8|111511.8|32
1731588440000|2024-11-14 12:47:20|111536.7|111511.7|111542.8|111517.8|111543|111518|111536.7|111511.7|23
1731588450000|2024-11-14 12:47:30|111542.1|111517.1|111542.8|111517.8|111545.9|111520.9|111542.1|111517.1|9
1731588460000|2024-11-14 12:47:40|111544.9|111519.9|111581|111556|111583.7|111558.7|111542.8|111517.8|34
1731588470000|2024-11-14 12:47:50|111583.9|111558.9|111589.9|111564.9|111591.8|111566.8|111582.7|111557.7|45
1731588480000|2024-11-14 12:48:00|111588.2|111563.2|111590.3|111565.3|111594.2|111569.2|111583.2|111558.2|44
1731588490000|2024-11-14 12:48:10|111590.4|111565.4|111588.6|111563.6|111590.5|111565.5|111586.7|111561.7|33
1731588500000|2024-11-14 12:48:20|111590.2|111565.2|111607|111582|111609.1|111584.1|111590.2|111565.2|35
1731588510000|2024-11-14 12:48:30|111608.2|111583.2|111614.6|111589.6|111620|111595|111603.7|111578.7|33
1731588520000|2024-11-14 12:48:40|111618|111593|111622.9|111597.9|111632.1|111607.1|111613.9|111588.9|20
1731588530000|2024-11-14 12:48:50|111625.3|111600.3|111624.3|111599.3|111628|111603|111618.1|111593.1|24
1731588540000|2024-11-14 12:49:00|111626|111601|111630.7|111605.7|111637.1|111612.1|111626|111601|24
1731588550000|2024-11-14 12:49:10|111629.9|111604.9|111638.7|111613.7|111638.7|111613.7|111620.7|111595.7|24
1731588560000|2024-11-14 12:49:20|111637.1|111612.1|111637.9|111612.9|111644.8|111619.8|111635|111610|15
1731588570000|2024-11-14 12:49:30|111639.8|111614.8|111616.9|111591.9|111643.9|111618.9|111610.7|111585.7|34
1731588580000|2024-11-14 12:49:40|111618.6|111593.6|111607.9|111582.9|111627.5|111602.5|111601.5|111571.5|27
1731588590000|2024-11-14 12:49:50|111607.6|111582.6|111593.5|111568.5|111607.6|111582.6|111591.9|111566.9|34
1731588600000|2024-11-14 12:50:00|111589.8|111564.8|111595.9|111570.9|111609.2|111584.2|111587.9|111562.9|28
1731588610000|2024-11-14 12:50:10|111589.1|111564.1|111575.3|111550.3|111590.2|111565.2|111574.7|111549.7|22
1731588620000|2024-11-14 12:50:20|111573.8|111548.8|111558.3|111533.3|111580.6|111555.6|111549|111524|52
1731588630000|2024-11-14 12:50:30|111557.7|111532.7|111552.4|111527.4|111559.5|111534.5|111543.2|111518.2|31
1731588640000|2024-11-14 12:50:40|111552.3|111527.3|111540.7|111515.7|111560.7|111535.7|111535.4|111510.4|29
1731588650000|2024-11-14 12:50:50|111541.5|111516.5|111545.2|111520.2|111550.9|111525.9|111540.7|111515.7|29
1731588660000|2024-11-14 12:51:00|111546.2|111521.2|111557|111532|111558.9|111533.9|111545.9|111520.9|22
1731588670000|2024-11-14 12:51:10|111557.6|111532.6|111563.5|111538.5|111564.9|111539.9|111555.4|111530.4|20
1731588680000|2024-11-14 12:51:20|111563.8|111538.8|111560.2|111535.2|111565.8|111540.8|111554|111529|15
1731588690000|2024-11-14 12:51:30|111559.7|111534.7|111571.8|111546.8|111575.4|111550.4|111559.7|111534.7|13
1731588700000|2024-11-14 12:51:40|111572.3|111547.3|111590.1|111565.1|111590.5|111565.5|111572.3|111547.3|15
1731588710000|2024-11-14 12:51:50|111588.5|111563.5|111587.7|111562.7|111590.6|111565.6|111587.7|111562.7|9
1731588720000|2024-11-14 12:52:00|111588.3|111563.3|111584.4|111559.4|111592.7|111567.7|111584.4|111559.4|14
1731588730000|2024-11-14 12:52:10|111583.3|111558.3|111587.9|111562.9|111588.3|111563.3|111583.3|111558.3|11
1731588740000|2024-11-14 12:52:20|111589.1|111564.1|111622.9|111597.9|111624.5|111599.5|111589.1|111564.1|21
1731588750000|2024-11-14 12:52:30|111622.4|111597.4|111621.7|111596.7|111622.9|111597.9|111620.5|111595.5|10
1731588760000|2024-11-14 12:52:40|111620.5|111595.5|111637.7|111612.7|111637.7|111612.7|111620.5|111595.5|24
1731588770000|2024-11-14 12:52:50|111638.6|111613.6|111651.2|111626.2|111654.4|111629.4|111638.6|111613.6|37
1731588780000|2024-11-14 12:53:00|111652.4|111627.4|111648.8|111623.8|111665|111640|111647.1|111622.1|42
1731588790000|2024-11-14 12:53:10|111650.4|111625.4|111650.2|111625.2|111655.5|111630.5|111646.9|111621.9|22
1731588800000|2024-11-14 12:53:20|111648|111623|111639.3|111614.3|111648|111623|111639.3|111614.3|20
1731588810000|2024-11-14 12:53:30|111640.7|111615.7|111642.7|111617.7|111657.1|111632.1|111633.3|111608.3|29
1731588820000|2024-11-14 12:53:40|111648|111623|111655.1|111630.1|111655.1|111630.1|111639.6|111614.6|25
1731588830000|2024-11-14 12:53:50|111658.7|111633.7|111643.8|111618.8|111660.1|111635.1|111639.6|111614.6|27
1731588840000|2024-11-14 12:54:00|111643.4|111618.4|111652.2|111627.2|111652.2|111627.2|111638.9|111613.9|33
1731588850000|2024-11-14 12:54:10|111650.9|111625.9|111621.1|111596.1|111650.9|111625.9|111614.5|111589.5|26
1731588860000|2024-11-14 12:54:20|111621|111596|111606|111581|111621|111596|111604.3|111579.3|16
1731588870000|2024-11-14 12:54:30|111607.4|111582.4|111604.8|111579.8|111608.9|111583.9|111599.6|111574.6|15
1731588880000|2024-11-14 12:54:40|111604.3|111579.3|111598.3|111573.3|111604.3|111579.3|111597.6|111572.6|15
1731588890000|2024-11-14 12:54:50|111599.6|111574.6|111590.1|111565.1|111601|111576|111590.1|111565.1|19
1731588900000|2024-11-14 12:55:00|111589.4|111564.4|111583.5|111558.5|111590.4|111565.4|111568.4|111543.4|40
1731588910000|2024-11-14 12:55:10|111582.5|111557.5|111564.2|111539.2|111584.1|111559.1|111563.5|111538.5|24
1731588920000|2024-11-14 12:55:20|111566|111541|111551|111526|111566.8|111541.8|111550.5|111525.5|21
1731588930000|2024-11-14 12:55:30|111550.2|111525.2|111530.7|111505.7|111553.9|111528.9|111529|111504|32
1731588940000|2024-11-14 12:55:40|111528.2|111503.2|111529.3|111504.3|111537.6|111512.6|111524.8|111499.8|33
1731588950000|2024-11-14 12:55:50|111529|111504|111571.3|111546.3|111571.3|111546.3|111529|111504|32
1731588960000|2024-11-14 12:56:00|111580|111555|111567|111542|111580|111555|111567|111542|21
1731588970000|2024-11-14 12:56:10|111565.6|111540.6|111563.1|111538.1|111565.6|111540.6|111555.3|111530.3|35
1731588980000|2024-11-14 12:56:20|111562.3|111537.3|111567.3|111542.3|111567.3|111542.3|111562.3|111537.3|21
1731588990000|2024-11-14 12:56:30|111566.1|111541.1|111573.1|111548.1|111574|111549|111563.7|111538.7|34
1731589000000|2024-11-14 12:56:40|111574.5|111549.5|111575|111550|111576.5|111551.5|111557.7|111532.7|43
1731589010000|2024-11-14 12:56:50|111576.7|111551.7|111566.7|111541.7|111576.7|111551.7|111566.7|111541.7|26
1731589020000|2024-11-14 12:57:00|111567.5|111542.5|111566.3|111541.3|111577.7|111552.7|111563.6|111538.6|30
1731589030000|2024-11-14 12:57:10|111564.1|111539.1|111581.6|111556.6|111582.2|111557.2|111563.4|111538.4|37
1731589040000|2024-11-14 12:57:20|111579.7|111554.7|111586.2|111561.2|111586.2|111561.2|111579.2|111554.2|28
1731589050000|2024-11-14 12:57:30|111586.1|111561.1|111582.3|111557.3|111586.5|111561.5|111568.5|111543.5|35
1731589060000|2024-11-14 12:57:40|111581.7|111556.7|111589.4|111564.4|111589.4|111564.4|111579.5|111554.5|31
1731589070000|2024-11-14 12:57:50|111590.7|111565.7|111584.5|111559.5|111598|111573|111583.2|111558.2|32
1731589080000|2024-11-14 12:58:00|111585|111560|111601|111576|111605|111580|111585|111560|33
1731589090000|2024-11-14 12:58:10|111600.9|111575.9|111604.5|111579.5|111606|111581|111596.2|111571.2|19
1731589100000|2024-11-14 12:58:20|111604.2|111579.2|111608.6|111583.6|111613.3|111588.3|111601.2|111576.2|33
1731589110000|2024-11-14 12:58:30|111609.4|111584.4|111612.3|111587.3|111613.2|111588.2|111608.8|111583.8|26
1731589120000|2024-11-14 12:58:40|111613.6|111588.6|111623.8|111598.8|111629.3|111604.3|111613.6|111588.6|34
1731589130000|2024-11-14 12:58:50|111624.8|111599.8|111626.5|111601.5|111626.7|111601.7|111623.8|111598.8|19
1731589140000|2024-11-14 12:59:00|111626|111601|111628.1|111603.1|111628.3|111603.3|111622.7|111597.7|20
1731589150000|2024-11-14 12:59:10|111626.4|111601.4|111623.6|111598.6|111631.9|111606.9|111623.6|111598.6|14
1731589160000|2024-11-14 12:59:20|111624.1|111599.1|111621.7|111596.7|111625.7|111600.7|111621.7|111596.7|17
1731589170000|2024-11-14 12:59:30|111620.3|111595.3|111621.2|111596.2|111621.4|111596.4|111618.1|111593.1|13
1731589180000|2024-11-14 12:59:40|111622.5|111597.5|111634.8|111609.8|111635.9|111610.9|111622.5|111597.5|26
1731589190000|2024-11-14 12:59:50|111633.5|111608.5|111634.4|111609.4|111645.5|111617.5|111631.7|111595.4|32
1731589200000|2024-11-14 13:00:00|111636.8|111611.8|111657.3|111632.3|111666.6|111632.9|111636.8|111602.8|45
1731589210000|2024-11-14 13:00:10|111656.2|111631.2|111662.7|111637.7|111667.4|111642.4|111654|111629|33
1731589220000|2024-11-14 13:00:20|111661.8|111636.8|111657.9|111632.9|111661.8|111636.8|111654|111629|26
1731589230000|2024-11-14 13:00:30|111657.4|111632.4|111654.6|111629.6|111657.4|111632.4|111650.4|111625.4|14
1731589240000|2024-11-14 13:00:40|111655.6|111630.6|111672.9|111622.9|111676.5|111632.1|111655.6|111620.8|27
1731589250000|2024-11-14 13:00:50|111674.4|111624.4|111682|111632|111683|111633|111672.7|111622.7|14
1731589260000|2024-11-14 13:01:00|111683|111633|111635.6|111610.6|111683|111633|111633.2|111608.2|31
1731589270000|2024-11-14 13:01:10|111630|111605|111658.2|111608.2|111658.2|111611.2|111630|111595.8|47
1731589280000|2024-11-14 13:01:20|111657.5|111607.5|111667.9|111617.9|111667.9|111627|111652|111607.5|24
1731589290000|2024-11-14 13:01:30|111669.4|111619.4|111665.3|111615.3|111669.8|111619.8|111664.2|111614.2|12
1731589300000|2024-11-14 13:01:40|111666.9|111616.9|111645.7|111620.7|111666.9|111622.8|111642.6|111607.8|19
1731589310000|2024-11-14 13:01:50|111643.8|111618.8|111647.3|111622.3|111647.3|111622.3|111635.6|111610.6|25
1731589320000|2024-11-14 13:02:00|111647.9|111622.9|111654.7|111629.7|111656.4|111631.4|111647.5|111622.5|13
1731589330000|2024-11-14 13:02:10|111657|111632|111660.3|111635.3|111669.1|111644.1|111656.6|111631.6|30
1731589340000|2024-11-14 13:02:20|111658.9|111633.9|111648.4|111623.4|111659.8|111634.8|111643.1|111599.7|30
1731589350000|2024-11-14 13:02:30|111650.5|111625.5|111674.5|111649.5|111681.5|111651.8|111648.2|111616.6|34
1731589360000|2024-11-14 13:02:40|111675.3|111650.3|111687.2|111662.2|111697|111672|111675.3|111650.3|32
1731589370000|2024-11-14 13:02:50|111690.4|111665.4|111693.6|111668.6|111694.8|111669.8|111689.5|111664.5|20
1731589380000|2024-11-14 13:03:00|111695.2|111670.2|111698.5|111673.5|111706.3|111681.3|111695.2|111670.2|28
1731589390000|2024-11-14 13:03:10|111700.6|111675.6|111723|111673|111723|111684.9|111700.6|111668.1|23
1731589400000|2024-11-14 13:03:20|111720.5|111670.5|111711.2|111686.2|111720.5|111686.2|111705.9|111663.1|23
1731589410000|2024-11-14 13:03:30|111712.7|111687.7|111735.3|111685.3|111735.9|111687.7|111709.6|111665.5|28
1731589420000|2024-11-14 13:03:40|111737.8|111687.8|111737.9|111687.9|111739.1|111689.1|111733.3|111683.3|23
1731589430000|2024-11-14 13:03:50|111736.3|111686.3|111727.5|111677.5|111736.3|111686.3|111725.7|111675.7|24
1731589440000|2024-11-14 13:04:00|111725.6|111675.6|111645.8|111620.8|111725.6|111680.8|111643.7|111617.1|37
1731589450000|2024-11-14 13:04:10|111643.9|111618.9|111646.1|111621.1|111648.1|111623.1|111641.8|111616.8|17
1731589460000|2024-11-14 13:04:20|111647.6|111622.6|111650|111625|111653|111628|111647.4|111622.4|12
1731589470000|2024-11-14 13:04:30|111647.9|111622.9|111673.3|111648.3|111677.1|111652.1|111638.2|111613.2|33
1731589480000|2024-11-14 13:04:40|111674.2|111649.2|111670.5|111645.5|111674.3|111649.3|111669.5|111644.5|9
1731589490000|2024-11-14 13:04:50|111671.7|111646.7|111673.5|111648.5|111674.1|111649.1|111668.9|111643.9|16
1731589500000|2024-11-14 13:05:00|111673.3|111648.3|111644.3|111619.3|111673.3|111648.3|111641.1|111616.1|24
1731589510000|2024-11-14 13:05:10|111645.6|111620.6|111645.7|111620.7|111651.1|111626.1|111644.3|111619.3|14
1731589520000|2024-11-14 13:05:20|111645.6|111620.6|111634|111609|111645.6|111620.6|111628.7|111603.7|13
1731589530000|2024-11-14 13:05:30|111632.6|111607.6|111652.1|111627.1|111655.2|111630.2|111632.6|111607.6|26
1731589540000|2024-11-14 13:05:40|111652.9|111627.9|111647.9|111622.9|111657.8|111632.8|111644.2|111619.2|34
1731589550000|2024-11-14 13:05:50|111648.1|111623.1|111662|111637|111662.2|111637.2|111648.1|111623.1|22
1731589560000|2024-11-14 13:06:00|111659.6|111634.6|111651.7|111626.7|111659.6|111634.6|111651.7|111626.7|13
1731589570000|2024-11-14 13:06:10|111650.8|111625.8|111658.1|111633.1|111658.4|111633.4|111640.6|111615.6|30
1731589580000|2024-11-14 13:06:20|111658.6|111633.6|111657.5|111632.5|111661.4|111636.4|111651.8|111626.8|13
1731589590000|2024-11-14 13:06:30|111658|111633|111655.8|111630.8|111661.1|111636.1|111654.2|111629.2|25
1731589600000|2024-11-14 13:06:40|111656.2|111631.2|111667.3|111642.3|111667.3|111642.3|111647.9|111622.9|18
1731589610000|2024-11-14 13:06:50|111668.1|111643.1|111663.4|111638.4|111668.3|111643.3|111662.7|111637.7|13
1731589620000|2024-11-14 13:07:00|111664.4|111639.4|111661|111636|111664.9|111639.9|111654|111629|15
1731589630000|2024-11-14 13:07:10|111660.9|111635.9|111635.3|111610.3|111661.2|111636.2|111626|111601|23
1731589640000|2024-11-14 13:07:20|111635.6|111610.6|111639.8|111614.8|111639.8|111614.8|111633.1|111608.1|12
1731589650000|2024-11-14 13:07:30|111640.8|111615.8|111641.1|111616.1|111645.4|111620.4|111640.8|111615.8|14
1731589660000|2024-11-14 13:07:40|111642.8|111617.8|111665.5|111640.5|111665.5|111640.5|111642.8|111617.8|26
1731589670000|2024-11-14 13:07:50|111668.3|111643.3|111680.7|111655.7|111682.2|111657.2|111664.8|111639.8|29
1731589680000|2024-11-14 13:08:00|111674.8|111649.8|111629.7|111604.7|111676.3|111651.3|111624.1|111599.1|41
1731589690000|2024-11-14 13:08:10|111631.1|111606.1|111637.5|111612.5|111637.5|111612.5|111628.2|111603.2|11
1731589700000|2024-11-14 13:08:20|111636.3|111611.3|111628.2|111603.2|111639.8|111614.8|111628.2|111603.2|25
1731589710000|2024-11-14 13:08:30|111628.3|111603.3|111628.3|111603.3|111628.6|111603.6|111626.4|111601.4|16
1731589720000|2024-11-14 13:08:40|111627.5|111602.5|111621.2|111596.2|111630.2|111605.2|111613|111588|20
1731589730000|2024-11-14 13:08:50|111621.6|111596.6|111619.8|111594.8|111622.1|111597.1|111617.9|111592.9|22
1731589740000|2024-11-14 13:09:00|111620.4|111595.4|111637.7|111612.7|111640.3|111615.3|111620|111595|30
1731589750000|2024-11-14 13:09:10|111638.4|111613.4|111645.8|111620.8|111646.8|111621.8|111637.3|111612.3|21
1731589760000|2024-11-14 13:09:20|111649.5|111624.5|111654.2|111629.2|111655.5|111630.5|111647.4|111622.4|21
1731589770000|2024-11-14 13:09:30|111652|111627|111645.8|111620.8|111652|111627|111637|111612|20
1731589780000|2024-11-14 13:09:40|111645.6|111620.6|111649.5|111624.5|111652.2|111627.2|111645.2|111620.2|14
1731589790000|2024-11-14 13:09:50|111649.9|111624.9|111647.3|111622.3|111653.6|111628.6|111647.3|111622.3|18
1731589800000|2024-11-14 13:10:00|111647.2|111622.2|111654.1|111629.1|111655.3|111630.3|111647.2|111622.2|22
1731589810000|2024-11-14 13:10:10|111653.8|111628.8|111650.6|111625.6|111653.8|111628.8|111649.8|111624.8|14
1731589820000|2024-11-14 13:10:20|111653.3|111628.3|111646.9|111621.9|111654.6|111629.6|111638.9|111613.9|21
1731589830000|2024-11-14 13:10:30|111647.3|111622.3|111660.7|111635.7|111665.1|111640.1|111644.5|111619.5|31
1731589840000|2024-11-14 13:10:40|111661.8|111636.8|111654.4|111629.4|111662.3|111637.3|111654.2|111629.2|25
1731589850000|2024-11-14 13:10:50|111655.3|111630.3|111659.3|111634.3|111659.3|111634.3|111654.8|111629.8|18
1731589860000|2024-11-14 13:11:00|111659|111634|111657.6|111632.6|111659.3|111634.3|111654.8|111629.8|30
1731589870000|2024-11-14 13:11:10|111657.5|111632.5|111675.5|111650.5|111675.8|111650.8|111657.5|111632.5|21
1731589880000|2024-11-14 13:11:20|111674.7|111649.7|111673.6|111648.6|111675.5|111650.5|111671|111646|20
1731589890000|2024-11-14 13:11:30|111674.9|111649.9|111669.6|111644.6|111674.9|111649.9|111669.1|111644.1|17
1731589900000|2024-11-14 13:11:40|111670.2|111645.2|111655|111630|111675.9|111650.9|111655|111630|25
1731589910000|2024-11-14 13:11:50|111655.2|111630.2|111651.2|111626.2|111657.1|111632.1|111639.7|111614.7|37
1731589920000|2024-11-14 13:12:00|111651.6|111626.6|111652.1|111627.1|111659.2|111634.2|111649.9|111624.9|23
1731589930000|2024-11-14 13:12:10|111652.3|111627.3|111659.7|111634.7|111660|111635|111652.1|111627.1|31
1731589940000|2024-11-14 13:12:20|111661.2|111636.2|111676.3|111651.3|111676.7|111651.7|111661.2|111636.2|26
1731589950000|2024-11-14 13:12:30|111676.5|111651.5|111676.8|111651.8|111676.9|111651.9|111669.2|111644.2|16
1731589960000|2024-11-14 13:12:40|111678|111653|111690|111665|111697|111672|111675.1|111650.1|24
1731589970000|2024-11-14 13:12:50|111689.8|111664.8|111683.3|111658.3|111689.8|111664.8|111683.2|111658.2|15
1731589980000|2024-11-14 13:13:00|111683|111658|111677.4|111652.4|111683|111658|111674.8|111649.8|20
1731589990000|2024-11-14 13:13:10|111677.9|111652.9|111664.1|111639.1|111677.9|111652.9|111659.2|111634.2|22
1731590000000|2024-11-14 13:13:20|111664.5|111639.5|111654.5|111629.5|111665.3|111640.3|111653.8|111628.8|38
1731590010000|2024-11-14 13:13:30|111655.4|111630.4|111632.4|111607.4|111658.3|111633.3|111628.5|111603.5|33
1731590020000|2024-11-14 13:13:40|111629.9|111604.9|111644.7|111619.7|111644.7|111619.7|111623.5|111598.5|22
1731590030000|2024-11-14 13:13:50|111645|111620|111643.7|111618.7|111645|111620|111635.2|111610.2|28
1731590040000|2024-11-14 13:14:00|111642.5|111617.5|111634.5|111609.5|111642.5|111617.5|111632.6|111607.6|29
1731590050000|2024-11-14 13:14:10|111634.9|111609.9|111641.4|111616.4|111644.8|111619.8|111633.6|111608.6|21
1731590060000|2024-11-14 13:14:20|111642.3|111617.3|111636.1|111611.1|111642.3|111617.3|111630.8|111605.8|20
1731590070000|2024-11-14 13:14:30|111637.7|111612.7|111637|111612|111639.3|111614.3|111629.7|111604.7|32
1731590080000|2024-11-14 13:14:40|111636.8|111611.8|111634.4|111609.4|111636.8|111611.8|111627.5|111602.5|21
1731590090000|2024-11-14 13:14:50|111634.9|111609.9|111632.7|111607.7|111634.9|111609.9|111627.3|111602.3|18
1731590100000|2024-11-14 13:15:00|111631.8|111606.8|111626.6|111601.6|111632.7|111607.7|111622.9|111597.9|16
1731590110000|2024-11-14 13:15:10|111627.5|111602.5|111636|111611|111636.5|111611.5|111626.3|111601.3|11
1731590120000|2024-11-14 13:15:20|111637|111612|111605.5|111580.5|111637.8|111612.8|111605.5|111580.5|41
1731590130000|2024-11-14 13:15:30|111602.1|111577.1|111583.6|111558.6|111604.4|111579.4|111582.2|111557.2|27
1731590140000|2024-11-14 13:15:40|111586.4|111561.4|111592.6|111567.6|111593.6|111568.6|111583.7|111558.7|19
1731590150000|2024-11-14 13:15:50|111592|111567|111585.4|111560.4|111600|111575|111584.3|111559.3|31
1731590160000|2024-11-14 13:16:00|111586.7|111561.7|111586.7|111561.7|111595.4|111570.4|111580.5|111555.5|28
1731590170000|2024-11-14 13:16:10|111585.4|111560.4|111580.4|111555.4|111587.5|111562.5|111580.4|111555.4|19
1731590180000|2024-11-14 13:16:20|111577.2|111552.2|111568.4|111543.4|111578.9|111553.9|111568.4|111543.4|14
1731590190000|2024-11-14 13:16:30|111570.2|111545.2|111579.6|111554.6|111579.6|111554.6|111564.4|111539.4|21
1731590200000|2024-11-14 13:16:40|111577.5|111552.5|111588.6|111563.6|111589.8|111564.8|111577.5|111552.5|20
1731590210000|2024-11-14 13:16:50|111588.8|111563.8|111588|111563|111591.8|111566.8|111578.3|111553.3|31
1731590220000|2024-11-14 13:17:00|111589.2|111564.2|111599.8|111574.8|111603.9|111578.9|111588.5|111563.5|30
1731590230000|2024-11-14 13:17:10|111597.7|111572.7|111600.6|111575.6|111600.6|111575.6|111596.9|111571.9|10
1731590240000|2024-11-14 13:17:20|111599.7|111574.7|111622.7|111597.7|111622.7|111597.7|111599.7|111574.7|23
1731590250000|2024-11-14 13:17:30|111621.9|111596.9|111621.6|111596.6|111632.5|111607.5|111621.3|111596.3|36
1731590260000|2024-11-14 13:17:40|111621.9|111596.9|111625.3|111600.3|111626.9|111601.9|111621.9|111596.9|8
1731590270000|2024-11-14 13:17:50|111628.4|111603.4|111626.6|111601.6|111628.4|111603.4|111621.9|111596.9|13
1731590280000|2024-11-14 13:18:00|111628.3|111603.3|111621.6|111596.6|111628.3|111603.3|111609.8|111584.8|28
1731590290000|2024-11-14 13:18:10|111622.8|111597.8|111635.6|111610.6|111635.6|111610.6|111622.8|111597.8|17
1731590300000|2024-11-14 13:18:20|111634.3|111609.3|111633.3|111608.3|111636.1|111611.1|111630.8|111605.8|22
1731590310000|2024-11-14 13:18:30|111632.2|111607.2|111624.6|111599.6|111637.6|111612.6|111622.5|111597.5|32
1731590320000|2024-11-14 13:18:40|111624.7|111599.7|111613.3|111588.3|111624.7|111599.7|111612.1|111587.1|17
1731590330000|2024-11-14 13:18:50|111613.4|111588.4|111609.5|111584.5|111613.4|111588.4|111609.5|111584.5|6
1731590340000|2024-11-14 13:19:00|111610|111585|111594.3|111569.3|111610|111585|111594.3|111569.3|13
1731590350000|2024-11-14 13:19:10|111600.5|111575.5|111587.8|111562.8|111600.5|111575.5|111584.6|111559.6|20
1731590360000|2024-11-14 13:19:20|111586.4|111561.4|111576.7|111551.7|111586.4|111561.4|111576.6|111551.6|23
1731590370000|2024-11-14 13:19:30|111575|111550|111575.9|111550.9|111578.7|111553.7|111573.1|111548.1|19
1731590380000|2024-11-14 13:19:40|111576.5|111551.5|111578.2|111553.2|111578.2|111553.2|111571.8|111546.8|11
1731590390000|2024-11-14 13:19:50|111576.9|111551.9|111590.5|111565.5|111591.9|111566.9|111575|111550|29
1731590400000|2024-11-14 13:20:00|111596.1|111571.1|111620.5|111595.5|111620.5|111595.5|111596.1|111571.1|27
1731590410000|2024-11-14 13:20:10|111625|111600|111621.9|111596.9|111627.9|111602.9|111616.1|111591.1|26
1731590420000|2024-11-14 13:20:20|111625.2|111600.2|111630.3|111605.3|111634.8|111609.8|111623.3|111598.3|32
1731590430000|2024-11-14 13:20:30|111629|111604|111622.5|111597.5|111629|111604|111619|111594|35
1731590440000|2024-11-14 13:20:40|111622.6|111597.6|111622.8|111597.8|111628.9|111603.9|111621.6|111596.6|24
1731590450000|2024-11-14 13:20:50|111623.5|111598.5|111622.7|111597.7|111623.5|111598.5|111613.1|111588.1|22
1731590460000|2024-11-14 13:21:00|111620.9|111595.9|111595.2|111570.2|111620.9|111595.9|111593.9|111568.9|45
1731590470000|2024-11-14 13:21:10|111595.3|111570.3|111595.3|111570.3|111597.8|111572.8|111589.2|111564.2|22
1731590480000|2024-11-14 13:21:20|111596.6|111571.6|111595.1|111570.1|111601.5|111576.5|111592.5|111567.5|25
1731590490000|2024-11-14 13:21:30|111593.6|111568.6|111592.7|111567.7|111593.6|111568.6|111591.3|111566.3|12
1731590500000|2024-11-14 13:21:40|111592.9|111567.9|111572.8|111547.8|111593|111568|111569.5|111544.5|16
1731590510000|2024-11-14 13:21:50|111573.3|111548.3|111580.5|111555.5|111580.9|111555.9|111570.3|111545.3|18
1731590520000|2024-11-14 13:22:00|111579.2|111554.2|111557.5|111532.5|111579.2|111554.2|111555.2|111530.2|19
1731590530000|2024-11-14 13:22:10|111558|111533|111564.8|111539.8|111566|111541|111558|111533|26
1731590540000|2024-11-14 13:22:20|111565.3|111540.3|111565.8|111540.8|111565.9|111540.9|111560.3|111535.3|17
1731590550000|2024-11-14 13:22:30|111566.3|111541.3|111565.1|111540.1|111570.1|111545.1|111564.9|111539.9|14
1731590560000|2024-11-14 13:22:40|111564.9|111539.9|111566.2|111541.2|111566.2|111541.2|111564.8|111539.8|7
1731590570000|2024-11-14 13:22:50|111564.7|111539.7|111565.9|111540.9|111568.9|111543.9|111562.4|111537.4|19
1731590580000|2024-11-14 13:23:00|111564.8|111539.8|111536|111511|111564.8|111539.8|111533.9|111508.9|29
1731590590000|2024-11-14 13:23:10|111536.8|111511.8|111510.8|111485.8|111542.4|111517.4|111510.8|111485.8|37
1731590600000|2024-11-14 13:23:20|111513.8|111488.8|111503.9|111478.9|111524.4|111499.4|111501.7|111476.7|35
1731590610000|2024-11-14 13:23:30|111503|111478|111498.6|111473.6|111503|111478|111495.1|111470.1|31
1731590620000|2024-11-14 13:23:40|111497.7|111472.7|111522.5|111497.5|111523.7|111498.7|111494.1|111469.1|46
1731590630000|2024-11-14 13:23:50|111522.7|111497.7|111540.7|111515.7|111541|111516|111520.3|111495.3|32
1731590640000|2024-11-14 13:24:00|111540.3|111515.3|111520.1|111495.1|111540.3|111515.3|111516.1|111491.1|32
1731590650000|2024-11-14 13:24:10|111519.5|111494.5|111537.2|111512.2|111537.6|111512.6|111518.6|111493.6|42
1731590660000|2024-11-14 13:24:20|111537.7|111512.7|111549.6|111524.6|111549.6|111524.6|111537.7|111512.7|22
1731590670000|2024-11-14 13:24:30|111548.2|111523.2|111545.3|111520.3|111553.2|111528.2|111544.9|111519.9|14
1731590680000|2024-11-14 13:24:40|111545.2|111520.2|111533.3|111508.3|111546.6|111521.6|111527.7|111502.7|39
1731590690000|2024-11-14 13:24:50|111534.7|111509.7|111533.3|111508.3|111546.9|111521.9|111528.5|111503.5|39
1731590700000|2024-11-14 13:25:00|111531.2|111506.2|111539.4|111514.4|111539.4|111514.4|111522|111497|30
1731590710000|2024-11-14 13:25:10|111540.1|111515.1|111540.8|111515.8|111551.1|111526.1|111539.9|111514.9|27
1731590720000|2024-11-14 13:25:20|111541.4|111516.4|111552.4|111527.4|111553.8|111528.8|111538.1|111513.1|19
1731590730000|2024-11-14 13:25:30|111553.4|111528.4|111557.3|111532.3|111559.2|111534.2|111552.2|111527.2|13
1731590740000|2024-11-14 13:25:40|111558.2|111533.2|111553.2|111528.2|111562.2|111537.2|111550.3|111525.3|26
1731590750000|2024-11-14 13:25:50|111554.5|111529.5|111564.6|111539.6|111566.9|111541.9|111553.7|111528.7|26
1731590760000|2024-11-14 13:26:00|111563.2|111538.2|111556|111531|111563.2|111538.2|111550.6|111525.6|35
1731590770000|2024-11-14 13:26:10|111555.2|111530.2|111555.4|111530.4|111557.8|111532.8|111553.6|111528.6|16
1731590780000|2024-11-14 13:26:20|111556.7|111531.7|111576.5|111551.5|111577.1|111552.1|111556.7|111531.7|19
1731590790000|2024-11-14 13:26:30|111577.8|111552.8|111569.9|111544.9|111584.1|111559.1|111567|111542|34
1731590800000|2024-11-14 13:26:40|111571.3|111546.3|111567.7|111542.7|111575.4|111550.4|111566|111541|19
1731590810000|2024-11-14 13:26:50|111566.5|111541.5|111571.7|111546.7|111571.7|111546.7|111565.5|111540.5|9
1731590820000|2024-11-14 13:27:00|111570.5|111545.5|111568.7|111543.7|111570.5|111545.5|111568|111543|23
1731590830000|2024-11-14 13:27:10|111568.8|111543.8|111576.1|111551.1|111576.1|111551.1|111566.8|111541.8|13
1731590840000|2024-11-14 13:27:20|111577.8|111552.8|111575.6|111550.6|111577.9|111552.9|111571|111546|30
1731590850000|2024-11-14 13:27:30|111574.7|111549.7|111575|111550|111576.3|111551.3|111574.7|111549.7|8
1731590860000|2024-11-14 13:27:40|111573.7|111548.7|111559|111534|111573.7|111548.7|111557.6|111532.6|25
1731590870000|2024-11-14 13:27:50|111557.2|111532.2|111555.7|111530.7|111557.2|111532.2|111555.3|111530.3|13
1731590880000|2024-11-14 13:28:00|111559.4|111534.4|111569.9|111519.9|111574.3|111549.3|111558.4|111514.2|29
1731590890000|2024-11-14 13:28:10|111571.6|111521.6|111552.3|111502.3|111571.6|111521.6|111551.7|111501.7|19
1731590900000|2024-11-14 13:28:20|111551.3|111501.3|111546.5|111496.5|111559.6|111509.6|111546.5|111496.5|32
1731590910000|2024-11-14 13:28:30|111546.2|111496.2|111548.7|111498.7|111549.2|111516.1|111533.4|111494.9|20
1731590920000|2024-11-14 13:28:40|111549|111499|111536.9|111486.9|111551.8|111503.5|111526.3|111486.9|22
1731590930000|2024-11-14 13:28:50|111541.2|111491.2|111546.1|111496.1|111546.7|111496.7|111533.8|111483.8|24
1731590940000|2024-11-14 13:29:00|111545.7|111495.7|111542.3|111492.3|111550.3|111500.3|111539.7|111489.7|44
1731590950000|2024-11-14 13:29:10|111542.4|111492.4|111536.7|111486.7|111545.3|111495.3|111536.3|111486.3|19
1731590960000|2024-11-14 13:29:20|111536|111486|111542.5|111492.5|111547.8|111497.8|111536|111486|14
1731590970000|2024-11-14 13:29:30|111547.8|111497.8|111542|111492|111547.8|111497.8|111538.3|111488.3|22
1731590980000|2024-11-14 13:29:40|111536.8|111486.8|111543.6|111493.6|111547.6|111497.6|111530.4|111480.4|38
1731590990000|2024-11-14 13:29:50|111552|111502|111618.2|111468.4|111624.3|111514.5|111549.3|111468.4|28
1731591000000|2024-11-14 13:30:00|111624.6|111474.7|111702.7|111562.5|111706.8|111562.5|111590.9|111406.6|44
1731591010000|2024-11-14 13:30:10|111703.7|111564.9|111656.4|111522.5|111719.8|111578|111628|111506.5|62
1731591020000|2024-11-14 13:30:20|111656.8|111528|111645.3|111595.3|111676.3|111615.7|111625.5|111528|59
1731591030000|2024-11-14 13:30:30|111646.9|111596.9|111703.4|111653.4|111704.5|111654.5|111646.9|111596.9|58
1731591040000|2024-11-14 13:30:40|111706.6|111656.6|111700.5|111650.5|111742|111692|111681.3|111631.3|63
1731591050000|2024-11-14 13:30:50|111701.9|111651.9|111729.8|111679.8|111729.8|111679.8|111693.4|111643.4|42
1731591060000|2024-11-14 13:31:00|111729.6|111679.6|111703.3|111653.3|111734|111684|111703.3|111653.3|55
1731591070000|2024-11-14 13:31:10|111701|111651|111666.8|111616.8|111701|111651|111665.9|111615.9|37
1731591080000|2024-11-14 13:31:20|111664.9|111614.9|111668.7|111618.7|111675.2|111625.2|111638.6|111594.3|41
1731591090000|2024-11-14 13:31:30|111670.7|111620.7|111701.5|111651.5|111704.7|111654.7|111670.7|111620.7|43
1731591100000|2024-11-14 13:31:40|111699.7|111649.7|111704|111654|111705.9|111655.9|111680|111630|33
1731591110000|2024-11-14 13:31:50|111701.9|111651.9|111681.6|111631.6|111701.9|111651.9|111666.8|111616.8|36
1731591120000|2024-11-14 13:32:00|111677.9|111627.9|111688.5|111638.5|111694.6|111644.6|111673.6|111623.6|24
1731591130000|2024-11-14 13:32:10|111688.8|111638.8|111684.2|111634.2|111688.8|111638.8|111661.3|111611.3|45
1731591140000|2024-11-14 13:32:20|111683.1|111633.1|111681.9|111631.9|111685|111635|111675.8|111625.8|26
1731591150000|2024-11-14 13:32:30|111682.8|111632.8|111701.1|111651.1|111701.1|111664|111677.7|111627.7|24
1731591160000|2024-11-14 13:32:40|111700.1|111650.1|111679.8|111629.8|111700.1|111662.1|111679.8|111629.8|23
1731591170000|2024-11-14 13:32:50|111683.1|111633.1|111703.6|111653.6|111718.4|111668.4|111683.1|111633.1|44
1731591180000|2024-11-14 13:33:00|111696.6|111646.6|111741.9|111691.9|111751|111701|111683.2|111645.3|50
1731591190000|2024-11-14 13:33:10|111743.8|111693.8|111761.3|111711.3|111761.9|111711.9|111742.2|111692.2|31
1731591200000|2024-11-14 13:33:20|111758.9|111708.9|111747.1|111697.1|111762.8|111712.8|111742.8|111692.8|33
1731591210000|2024-11-14 13:33:30|111743.2|111693.2|111757|111707|111759.7|111709.7|111743.2|111693.2|38
1731591220000|2024-11-14 13:33:40|111757.1|111707.1|111737.4|111687.4|111763.2|111713.2|111736.3|111686.3|33
1731591230000|2024-11-14 13:33:50|111736.4|111686.4|111783.4|111733.4|111792.2|111742.2|111729.3|111679.3|52
1731591240000|2024-11-14 13:34:00|111780.3|111730.3|111788.9|111738.9|111811.1|111772.3|111780.3|111730.3|50
1731591250000|2024-11-14 13:34:10|111793.4|111743.4|111786.6|111736.6|111797.7|111747.7|111779.3|111729.3|44
1731591260000|2024-11-14 13:34:20|111786.7|111736.7|111786.6|111736.6|111798.5|111748.5|111779.5|111729.5|45
1731591270000|2024-11-14 13:34:30|111785.8|111735.8|111807.9|111757.9|111807.9|111772.1|111780.9|111730.9|70
1731591280000|2024-11-14 13:34:40|111806.5|111756.5|111806.7|111756.7|111816.6|111775.5|111792.2|111754.8|57
1731591290000|2024-11-14 13:34:50|111806.5|111756.5|111800.6|111750.6|111813|111773.6|111789.3|111748.9|55
1731591300000|2024-11-14 13:35:00|111798.8|111748.8|111804.5|111754.5|111804.7|111754.7|111790|111740|40
1731591310000|2024-11-14 13:35:10|111806.5|111756.5|111807.5|111757.5|111811.2|111765.9|111789.5|111747.2|53
1731591320000|2024-11-14 13:35:20|111807.2|111757.2|111794.9|111744.9|111815.2|111779.4|111773.4|111739.8|49
1731591330000|2024-11-14 13:35:30|111793.8|111743.8|111819.6|111794.6|111826.7|111799.7|111793.8|111743.8|52
1731591340000|2024-11-14 13:35:40|111820.5|111795.5|111842.4|111817.4|111851.7|111826.7|111814.9|111789.9|54
1731591350000|2024-11-14 13:35:50|111844.1|111819.1|111861.4|111836.4|111869.9|111844.9|111842.7|111817.7|54
1731591360000|2024-11-14 13:36:00|111866.7|111841.7|111908.6|111883.6|111924.7|111898.9|111865.6|111840.6|61
1731591370000|2024-11-14 13:36:10|111908|111883|111916.1|111891.1|111928.2|111903.2|111908|111883|66
1731591380000|2024-11-14 13:36:20|111914.4|111889.4|111921.2|111896.2|111943.8|111904.9|111900.5|111875.5|64
1731591390000|2024-11-14 13:36:30|111920.3|111895.3|111903.7|111878.7|111937.3|111912.3|111903.7|111878.7|60
1731591400000|2024-11-14 13:36:40|111904.2|111879.2|111917.4|111892.4|111917.5|111892.5|111895.4|111870.4|62
1731591410000|2024-11-14 13:36:50|111914.9|111889.9|111924.3|111899.3|111924.3|111899.3|111889.7|111864.7|58
1731591420000|2024-11-14 13:37:00|111920.9|111895.9|111952.6|111927.6|111972.6|111947.6|111920.9|111895.9|59
1731591430000|2024-11-14 13:37:10|111951.9|111926.9|111980.4|111955.4|111980.4|111955.4|111951.1|111926.1|44
1731591440000|2024-11-14 13:37:20|111978.3|111953.3|111940.2|111915.2|111978.3|111953.3|111938.5|111913.5|51
1731591450000|2024-11-14 13:37:30|111938|111913|111941.1|111916.1|111949.3|111924.3|111925.3|111900.3|53
1731591460000|2024-11-14 13:37:40|111939.4|111914.4|111928.3|111903.3|111949.4|111924.4|111926|111901|47
1731591470000|2024-11-14 13:37:50|111928|111903|111925.1|111900.1|111930.9|111905.9|111921.7|111896.7|27
1731591480000|2024-11-14 13:38:00|111924.8|111899.8|111943.3|111918.3|111950|111925|111921.7|111896.7|48
1731591490000|2024-11-14 13:38:10|111942.1|111917.1|111934.3|111909.3|111942.6|111917.6|111923.8|111898.8|48
1731591500000|2024-11-14 13:38:20|111934|111909|111925.5|111900.5|111945.5|111920.5|111925.5|111900.5|53
1731591510000|2024-11-14 13:38:30|111929.3|111904.3|111919.1|111894.1|111932.4|111907.4|111915.2|111890.2|54
1731591520000|2024-11-14 13:38:40|111919.8|111894.8|111871.2|111846.2|111929|111904|111871.2|111846.2|56
1731591530000|2024-11-14 13:38:50|111865.4|111840.4|111861.2|111836.2|111870.4|111845.4|111848.7|111823.7|53
1731591540000|2024-11-14 13:39:00|111862.7|111837.7|111836.6|111811.6|111862.7|111837.7|111830.8|111805.8|46
1731591550000|2024-11-14 13:39:10|111836.8|111811.8|111831.5|111806.5|111850.4|111825.4|111830.2|111805.2|37
1731591560000|2024-11-14 13:39:20|111831.7|111806.7|111842.2|111817.2|111845.8|111820.8|111816.6|111791.6|49
1731591570000|2024-11-14 13:39:30|111838.7|111813.7|111852.9|111827.9|111853.8|111828.8|111830.4|111805.4|43
1731591580000|2024-11-14 13:39:40|111853.6|111828.6|111841.2|111816.2|111854.1|111829.1|111839.3|111814.3|26
1731591590000|2024-11-14 13:39:50|111841|111816|111848.5|111823.5|111848.5|111823.5|111827.1|111802.1|48
1731591600000|2024-11-14 13:40:00|111846.4|111821.4|111822.5|111797.5|111846.8|111821.8|111810.7|111785.7|56
1731591610000|2024-11-14 13:40:10|111821.2|111796.2|111807|111782|111826.1|111801.1|111799.6|111774.6|39
1731591620000|2024-11-14 13:40:20|111806.2|111781.2|111855.1|111830.1|111855.1|111830.1|111805.8|111780.8|41
1731591630000|2024-11-14 13:40:30|111855.7|111830.7|111841.8|111816.8|111873.8|111848.8|111841.8|111816.8|28
1731591640000|2024-11-14 13:40:40|111841.3|111816.3|111847.6|111822.6|111851.5|111826.5|111840|111815|31
1731591650000|2024-11-14 13:40:50|111846.6|111821.6|111839.4|111814.4|111852.7|111827.7|111836.6|111811.6|24
1731591660000|2024-11-14 13:41:00|111838.9|111813.9|111845.6|111820.6|111851.2|111826.2|111818.4|111793.4|40
1731591670000|2024-11-14 13:41:10|111844.7|111819.7|111837.4|111812.4|111847.2|111822.2|111834.3|111809.3|27
1731591680000|2024-11-14 13:41:20|111838.5|111813.5|111827.8|111802.8|111838.9|111813.9|111819.5|111794.5|41
1731591690000|2024-11-14 13:41:30|111826.3|111801.3|111814.8|111789.8|111833.4|111808.4|111812.8|111787.8|34
1731591700000|2024-11-14 13:41:40|111812.2|111787.2|111824.1|111799.1|111827.8|111802.8|111806|111781|33
1731591710000|2024-11-14 13:41:50|111826.9|111801.9|111816.2|111791.2|111826.9|111801.9|111805.1|111780.1|37
1731591720000|2024-11-14 13:42:00|111824|111799|111817|111792|111835.7|111810.7|111813.3|111788.3|40
1731591730000|2024-11-14 13:42:10|111815.8|111790.8|111788.2|111763.2|111815.8|111790.8|111788|111763|37
1731591740000|2024-11-14 13:42:20|111786.7|111761.7|111763.9|111738.9|111786.7|111761.7|111761.5|111736.5|38
1731591750000|2024-11-14 13:42:30|111765.4|111740.4|111765.9|111740.9|111775|111750|111762.9|111737.9|27
1731591760000|2024-11-14 13:42:40|111764.9|111739.9|111773.5|111748.5|111800.2|111775.2|111761.9|111736.9|41
1731591770000|2024-11-14 13:42:50|111760.3|111735.3|111747.6|111722.6|111760.3|111735.3|111747.6|111722.6|43
1731591780000|2024-11-14 13:43:00|111747.1|111722.1|111789.4|111764.4|111794.4|111769.4|111747.1|111722.1|48
1731591790000|2024-11-14 13:43:10|111792|111767|111787.5|111762.5|111794.4|111769.4|111778.2|111753.2|28
1731591800000|2024-11-14 13:43:20|111788|111763|111792.9|111767.9|111804.1|111779.1|111786.2|111761.2|29
1731591810000|2024-11-14 13:43:30|111794.3|111769.3|111807.2|111782.2|111817.2|111792.2|111794.3|111769.3|39
1731591820000|2024-11-14 13:43:40|111805.8|111780.8|111849.4|111824.4|111851.5|111826.5|111805.8|111780.8|37
1731591830000|2024-11-14 13:43:50|111848|111823|111830.6|111805.6|111848|111823|111824.2|111799.2|45
1731591840000|2024-11-14 13:44:00|111834.4|111809.4|111815.7|111790.7|111837.3|111812.3|111815.7|111790.7|38
1731591850000|2024-11-14 13:44:10|111815.5|111790.5|111793.5|111768.5|111815.5|111790.5|111793.5|111768.5|29
1731591860000|2024-11-14 13:44:20|111793.4|111768.4|111794.7|111769.7|111795.9|111770.9|111788.6|111763.6|26
1731591870000|2024-11-14 13:44:30|111795.2|111770.2|111808.5|111783.5|111808.5|111783.5|111779.8|111754.8|37
1731591880000|2024-11-14 13:44:40|111810.2|111785.2|111830.1|111805.1|111830.1|111805.1|111810.2|111785.2|35
1731591890000|2024-11-14 13:44:50|111827.3|111802.3|111857.9|111832.9|111871.2|111846.2|111827.3|111802.3|32
1731591900000|2024-11-14 13:45:00|111857.4|111832.4|111848|111823|111871.5|111846.5|111833.2|111808.2|53
1731591910000|2024-11-14 13:45:10|111848.7|111823.7|111850.5|111825.5|111854|111829|111838.1|111813.1|36
1731591920000|2024-11-14 13:45:20|111852|111827|111787.2|111762.2|111854.5|111829.5|111785.4|111760.4|58
1731591930000|2024-11-14 13:45:30|111783.8|111758.8|111776.1|111751.1|111783.8|111758.8|111764.6|111739.6|39
1731591940000|2024-11-14 13:45:40|111773.4|111748.4|111784.2|111759.2|111784.2|111759.2|111772.6|111747.6|28
1731591950000|2024-11-14 13:45:50|111786.2|111761.2|111834.8|111809.8|111834.8|111809.8|111786.2|111761.2|42
1731591960000|2024-11-14 13:46:00|111833.2|111808.2|111867.3|111842.3|111871.9|111846.9|111825.2|111800.2|60
1731591970000|2024-11-14 13:46:10|111868|111843|111862.9|111837.9|111868|111843|111845.9|111820.9|45
1731591980000|2024-11-14 13:46:20|111861.4|111836.4|111858.5|111833.5|111864.7|111839.7|111847.3|111822.3|50
1731591990000|2024-11-14 13:46:30|111859.1|111834.1|111856.9|111831.9|111870.8|111845.8|111845.4|111820.4|46
1731592000000|2024-11-14 13:46:40|111856.3|111831.3|111843.6|111818.6|111861.4|111836.4|111837.7|111812.7|42
1731592010000|2024-11-14 13:46:50|111843.9|111818.9|111831.1|111806.1|111848.1|111823.1|111830.7|111805.7|30
1731592020000|2024-11-14 13:47:00|111829.5|111804.5|111835|111810|111844.8|111819.8|111829.1|111804.1|38
1731592030000|2024-11-14 13:47:10|111833.6|111808.6|111833.7|111808.7|111847.4|111822.4|111830.4|111805.4|47
1731592040000|2024-11-14 13:47:20|111830.8|111805.8|111826|111801|111835.8|111810.8|111822.2|111797.2|40
1731592050000|2024-11-14 13:47:30|111824.8|111799.8|111788.3|111763.3|111831|111806|111788.3|111763.3|45
1731592060000|2024-11-14 13:47:40|111788.8|111763.8|111801.9|111776.9|111803.6|111778.6|111770.7|111745.7|47
1731592070000|2024-11-14 13:47:50|111801.1|111776.1|111789.1|111764.1|111802.5|111777.5|111789.1|111764.1|24
1731592080000|2024-11-14 13:48:00|111788.6|111763.6|111770.2|111745.2|111788.6|111763.6|111768.1|111743.1|39
1731592090000|2024-11-14 13:48:10|111770.1|111745.1|111770|111745|111773.3|111748.3|111767.1|111742.1|25
1731592100000|2024-11-14 13:48:20|111768.2|111743.2|111767.9|111742.9|111769.7|111744.7|111753.6|111728.6|35
1731592110000|2024-11-14 13:48:30|111769.7|111744.7|111758.4|111733.4|111773.1|111748.1|111756.3|111731.3|39
1731592120000|2024-11-14 13:48:40|111756.9|111731.9|111748|111723|111759.9|111734.9|111746.3|111721.3|37
1731592130000|2024-11-14 13:48:50|111747.5|111722.5|111757.1|111732.1|111757.1|111732.1|111744.3|111719.3|28
1731592140000|2024-11-14 13:49:00|111757.2|111732.2|111741.2|111716.2|111758.8|111733.8|111738.9|111713.9|32
1731592150000|2024-11-14 13:49:10|111742|111717|111735.6|111710.6|111751.4|111726.4|111728.7|111703.7|45
1731592160000|2024-11-14 13:49:20|111737.1|111712.1|111724.1|111699.1|111744.6|111719.6|111720.7|111695.7|30
1731592170000|2024-11-14 13:49:30|111722.1|111697.1|111709.4|111684.4|111723|111698|111709.4|111684.4|26
1731592180000|2024-11-14 13:49:40|111707.7|111682.7|111713.4|111688.4|111713.5|111688.5|111702.8|111677.8|27
1731592190000|2024-11-14 13:49:50|111722.2|111697.2|111737.2|111712.2|111742.4|111717.4|111722.2|111697.2|42
1731592200000|2024-11-14 13:50:00|111737|111712|111752.7|111727.7|111755.5|111730.5|111735.5|111710.5|34
1731592210000|2024-11-14 13:50:10|111751|111726|111746.7|111721.7|111771.7|111746.7|111746.7|111721.7|38
1731592220000|2024-11-14 13:50:20|111743.9|111718.9|111749|111724|111754.9|111729.9|111733.8|111708.8|34
1731592230000|2024-11-14 13:50:30|111747.7|111722.7|111753.1|111728.1|111753.1|111728.1|111745.7|111720.7|20
1731592240000|2024-11-14 13:50:40|111752.2|111727.2|111749|111724|111752.2|111727.2|111737.3|111712.3|30
1731592250000|2024-11-14 13:50:50|111752.9|111727.9|111749.2|111724.2|111754.7|111729.7|111743.6|111718.6|19
1731592260000|2024-11-14 13:51:00|111749.5|111724.5|111770|111745|111771.1|111746.1|111749.5|111724.5|40
1731592270000|2024-11-14 13:51:10|111771.4|111746.4|111753.3|111728.3|111774.8|111749.8|111751.9|111726.9|32
1731592280000|2024-11-14 13:51:20|111751.9|111726.9|111750|111725|111751.9|111726.9|111737.5|111712.5|40
1731592290000|2024-11-14 13:51:30|111751.3|111726.3|111735.6|111710.6|111751.9|111726.9|111735.4|111710.4|18
1731592300000|2024-11-14 13:51:40|111734.3|111709.3|111712.9|111687.9|111734.3|111709.3|111711.6|111686.6|31
1731592310000|2024-11-14 13:51:50|111710.7|111685.7|111704.7|111679.7|111710.7|111685.7|111702.7|111677.7|19
1731592320000|2024-11-14 13:52:00|111703.4|111678.4|111693.7|111668.7|111711|111686|111692.3|111667.3|29
1731592330000|2024-11-14 13:52:10|111692.4|111667.4|111675.4|111650.4|111692.4|111667.4|111668.9|111643.9|33
1731592340000|2024-11-14 13:52:20|111673.9|111648.9|111665.4|111640.4|111683|111658|111665.3|111640.3|38
1731592350000|2024-11-14 13:52:30|111666.5|111641.5|111665.5|111640.5|111671.4|111646.4|111665.1|111640.1|24
1731592360000|2024-11-14 13:52:40|111666.5|111641.5|111660.8|111635.8|111666.5|111641.5|111654.1|111629.1|25
1731592370000|2024-11-14 13:52:50|111660.1|111635.1|111651.6|111626.6|111660.8|111635.8|111650.7|111625.7|21
1731592380000|2024-11-14 13:53:00|111653.5|111628.5|111690.5|111665.5|111695.2|111670.2|111651.6|111626.6|19
1731592390000|2024-11-14 13:53:10|111691.4|111666.4|111700.9|111675.9|111701.5|111676.5|111691.4|111666.4|27
1731592400000|2024-11-14 13:53:20|111701.5|111676.5|111697.4|111672.4|111701.5|111676.5|111696.2|111671.2|18
1731592410000|2024-11-14 13:53:30|111697.7|111672.7|111730.7|111705.7|111730.7|111705.7|111697.7|111672.7|29
1731592420000|2024-11-14 13:53:40|111733.7|111708.7|111733.3|111708.3|111736.9|111711.9|111721.9|111696.9|33
1731592430000|2024-11-14 13:53:50|111732.5|111707.5|111700.9|111675.9|111733.3|111708.3|111686.3|111661.3|49
1731592440000|2024-11-14 13:54:00|111698.4|111673.4|111679.1|111654.1|111698.4|111673.4|111677.4|111652.4|40
1731592450000|2024-11-14 13:54:10|111680.6|111655.6|111688.8|111663.8|111700.9|111675.9|111678|111653|39
1731592460000|2024-11-14 13:54:20|111689.4|111664.4|111673.7|111648.7|111689.4|111664.4|111668|111643|33
1731592470000|2024-11-14 13:54:30|111676.4|111651.4|111664.4|111639.4|111677.2|111652.2|111664.4|111639.4|31
1731592480000|2024-11-14 13:54:40|111664.9|111639.9|111677.9|111652.9|111679.6|111654.6|111664.9|111639.9|36
1731592490000|2024-11-14 13:54:50|111679|111654|111662.1|111637.1|111679.4|111654.4|111662.1|111637.1|40
1731592500000|2024-11-14 13:55:00|111661.3|111636.3|111713|111688|111713|111688|111660.7|111635.7|41
1731592510000|2024-11-14 13:55:10|111712.3|111687.3|111717.8|111692.8|111723.9|111698.9|111702.3|111677.3|40
1731592520000|2024-11-14 13:55:20|111718.3|111693.3|111711.7|111686.7|111728.4|111703.4|111707.3|111682.3|34
1731592530000|2024-11-14 13:55:30|111711.1|111686.1|111699.3|111674.3|111711.5|111686.5|111689.1|111664.1|30
1731592540000|2024-11-14 13:55:40|111700.4|111675.4|111729.5|111704.5|111729.5|111704.5|111700.4|111675.4|26
1731592550000|2024-11-14 13:55:50|111730.9|111705.9|111735.4|111710.4|111736.1|111711.1|111729.4|111704.4|32
1731592560000|2024-11-14 13:56:00|111736.5|111711.5|111753|111728|111753.8|111728.8|111735.9|111710.9|43
1731592570000|2024-11-14 13:56:10|111751.3|111726.3|111746.6|111721.6|111753.6|111728.6|111738.1|111713.1|28
1731592580000|2024-11-14 13:56:20|111747.7|111722.7|111748.7|111723.7|111759.7|111734.7|111740|111715|44
1731592590000|2024-11-14 13:56:30|111751.3|111726.3|111750.9|111725.9|111755.6|111730.6|111749.2|111724.2|27
1731592600000|2024-11-14 13:56:40|111752.7|111727.7|111754.4|111729.4|111754.4|111729.4|111740.9|111715.9|23
1731592610000|2024-11-14 13:56:50|111755.6|111730.6|111760.9|111735.9|111762.5|111737.5|111754.6|111729.6|24
1731592620000|2024-11-14 13:57:00|111764.9|111739.9|111770.4|111745.4|111773.6|111748.6|111761.6|111736.6|34
1731592630000|2024-11-14 13:57:10|111766.4|111741.4|111752.5|111727.5|111769.7|111744.7|111752.5|111727.5|37
1731592640000|2024-11-14 13:57:20|111752.2|111727.2|111741.7|111716.7|111752.3|111727.3|111737.3|111712.3|36
1731592650000|2024-11-14 13:57:30|111742|111717|111752.3|111727.3|111761.1|111736.1|111742|111717|20
1731592660000|2024-11-14 13:57:40|111752.1|111727.1|111744.8|111719.8|111759.8|111734.8|111744.7|111719.7|22
1731592670000|2024-11-14 13:57:50|111743.3|111718.3|111744.4|111719.4|111750.8|111725.8|111741.6|111716.6|39
1731592680000|2024-11-14 13:58:00|111745.6|111720.6|111762|111737|111763.7|111738.7|111742.5|111717.5|31
1731592690000|2024-11-14 13:58:10|111762.2|111737.2|111766.3|111741.3|111776.1|111751.1|111762.2|111737.2|19
1731592700000|2024-11-14 13:58:20|111766.6|111741.6|111755.7|111730.7|111768.9|111743.9|111753|111728|40
1731592710000|2024-11-14 13:58:30|111753.9|111728.9|111746.3|111721.3|111765.2|111740.2|111744.6|111719.6|38
1731592720000|2024-11-14 13:58:40|111745.7|111720.7|111744.3|111719.3|111748.7|111723.7|111737|111712|37
1731592730000|2024-11-14 13:58:50|111744.8|111719.8|111725.1|111700.1|111746.1|111721.1|111724.7|111699.7|36
1731592740000|2024-11-14 13:59:00|111723|111698|111731.8|111706.8|111734.5|111709.5|111715.3|111690.3|29
1731592750000|2024-11-14 13:59:10|111732.3|111707.3|111722.7|111697.7|111732.3|111707.3|111719.7|111694.7|24
1731592760000|2024-11-14 13:59:20|111721.9|111696.9|111730.5|111705.5|111732|111707|111719.6|111694.6|36
1731592770000|2024-11-14 13:59:30|111731|111706|111724.5|111699.5|111731|111706|111715.9|111690.9|36
1731592780000|2024-11-14 13:59:40|111725.6|111700.6|111712.2|111687.2|111725.6|111700.6|111710.3|111685.3|32
1731592790000|2024-11-14 13:59:50|111710.1|111685.1|111691.1|111666.1|111710.1|111685.1|111680.8|111655.8|32
1731592800000|2024-11-14 14:00:00|111694.3|111669.3|111688.2|111663.2|111703.8|111678.8|111672.4|111647.4|51
1731592810000|2024-11-14 14:00:10|111687.4|111662.4|111684.7|111659.7|111688.2|111663.2|111672|111647|40
1731592820000|2024-11-14 14:00:20|111684.4|111659.4|111694.3|111669.3|111699.9|111674.9|111684.1|111659.1|26
1731592830000|2024-11-14 14:00:30|111695.6|111670.6|111712.1|111687.1|111723.1|111698.1|111695.6|111670.6|50
1731592840000|2024-11-14 14:00:40|111713.4|111688.4|111708.5|111683.5|111722.1|111697.1|111701.9|111676.9|38
1731592850000|2024-11-14 14:00:50|111709.1|111684.1|111723.7|111698.7|111729|111704|111709.1|111684.1|37
1731592860000|2024-11-14 14:01:00|111722.3|111697.3|111717.4|111692.4|111722.9|111697.9|111706.9|111681.9|33
1731592870000|2024-11-14 14:01:10|111719.1|111694.1|111694.2|111669.2|111721.7|111696.7|111690.6|111665.6|35
1731592880000|2024-11-14 14:01:20|111693.3|111668.3|111652.4|111627.4|111694.9|111669.9|111651.2|111626.2|39
1731592890000|2024-11-14 14:01:30|111653.4|111628.4|111655|111630|111676.7|111651.7|111653.4|111628.4|43
1731592900000|2024-11-14 14:01:40|111658.9|111633.9|111650.7|111625.7|111658.9|111633.9|111650.7|111625.7|24
1731592910000|2024-11-14 14:01:50|111652.3|111627.3|111628.2|111603.2|111652.3|111627.3|111616.8|111591.8|35
1731592920000|2024-11-14 14:02:00|111629|111604|111624.5|111599.5|111639.2|111614.2|111611.6|111586.6|51
1731592930000|2024-11-14 14:02:10|111623.3|111598.3|111608.6|111583.6|111625.6|111600.6|111602.7|111577.7|50
1731592940000|2024-11-14 14:02:20|111609.1|111584.1|111566.4|111541.4|111610.5|111585.5|111566.2|111541.2|50
1731592950000|2024-11-14 14:02:30|111565.1|111540.1|111597.1|111572.1|111597.3|111572.3|111563.6|111538.6|30
1731592960000|2024-11-14 14:02:40|111597.8|111572.8|111592.5|111567.5|111599.4|111574.4|111583.7|111558.7|42
1731592970000|2024-11-14 14:02:50|111589.4|111564.4|111593.7|111568.7|111602.4|111577.4|111589.1|111564.1|29
1731592980000|2024-11-14 14:03:00|111590.1|111565.1|111573.6|111548.6|111590.2|111565.2|111568.2|111543.2|35
1731592990000|2024-11-14 14:03:10|111572.6|111547.6|111583.4|111558.4|111586.7|111561.7|111555.2|111530.2|38
1731593000000|2024-11-14 14:03:20|111580.9|111555.9|111599|111574|111599.6|111574.6|111580.9|111555.9|37
1731593010000|2024-11-14 14:03:30|111597.7|111572.7|111593.5|111568.5|111599.5|111574.5|111589.1|111564.1|34
1731593020000|2024-11-14 14:03:40|111594|111569|111593.5|111568.5|111613.7|111588.7|111592.6|111567.6|42
1731593030000|2024-11-14 14:03:50|111592.7|111567.7|111584.7|111559.7|111598.9|111573.9|111581.8|111556.8|43
1731593040000|2024-11-14 14:04:00|111583.3|111558.3|111605.7|111580.7|111606.1|111581.1|111582.8|111557.8|33
1731593050000|2024-11-14 14:04:10|111604.5|111579.5|111590.4|111565.4|111604.5|111579.5|111588.7|111563.7|18
1731593060000|2024-11-14 14:04:20|111592.1|111567.1|111592.5|111567.5|111599.1|111574.1|111592.1|111567.1|20
1731593070000|2024-11-14 14:04:30|111593.8|111568.8|111598.1|111573.1|111602.1|111577.1|111592.3|111567.3|29
1731593080000|2024-11-14 14:04:40|111597.8|111572.8|111609.3|111584.3|111619.6|111594.6|111597.8|111572.8|22
1731593090000|2024-11-14 14:04:50|111607.8|111582.8|111585|111560|111609.6|111584.6|111585|111560|31
1731593100000|2024-11-14 14:05:00|111584.7|111559.7|111602|111577|111603.6|111578.6|111572.9|111547.9|34
1731593110000|2024-11-14 14:05:10|111601.6|111576.6|111592.6|111567.6|111609.5|111584.5|111592.6|111567.6|26
1731593120000|2024-11-14 14:05:20|111592.2|111567.2|111599.3|111574.3|111600.6|111575.6|111592.2|111567.2|19
1731593130000|2024-11-14 14:05:30|111597.9|111572.9|111589.5|111564.5|111599.2|111574.2|111588.9|111563.9|16
1731593140000|2024-11-14 14:05:40|111589.7|111564.7|111588.3|111563.3|111591.2|111566.2|111577.8|111552.8|26
1731593150000|2024-11-14 14:05:50|111588.5|111563.5|111590|111565|111591.1|111566.1|111581.1|111556.1|28
1731593160000|2024-11-14 14:06:00|111591.4|111566.4|111595.8|111570.8|111598.8|111573.8|111586.7|111561.7|29
1731593170000|2024-11-14 14:06:10|111596.8|111571.8|111576.4|111551.4|111608.8|111583.8|111571.6|111546.6|42
1731593180000|2024-11-14 14:06:20|111577.8|111552.8|111572.5|111547.5|111578.4|111553.4|111566.8|111541.8|30
1731593190000|2024-11-14 14:06:30|111572.8|111547.8|111549.8|111524.8|111574|111549|111548.8|111523.8|37
1731593200000|2024-11-14 14:06:40|111550|111525|111532.5|111507.5|111550|111525|111532.5|111507.5|31
1731593210000|2024-11-14 14:06:50|111533|111508|111529.7|111504.7|111540.3|111515.3|111516.8|111491.8|38
1731593220000|2024-11-14 14:07:00|111523.4|111498.4|111517.7|111492.7|111523.4|111498.4|111500.9|111475.9|41
1731593230000|2024-11-14 14:07:10|111517.6|111492.6|111511.9|111486.9|111519.9|111494.9|111509.8|111484.8|31
1731593240000|2024-11-14 14:07:20|111511.6|111486.6|111537.4|111512.4|111537.8|111512.8|111509.3|111484.3|30
1731593250000|2024-11-14 14:07:30|111536.8|111511.8|111526.2|111501.2|111538|111513|111526.2|111501.2|31
1731593260000|2024-11-14 14:07:40|111526|111501|111543.5|111518.5|111543.6|111518.6|111525.1|111500.1|20
1731593270000|2024-11-14 14:07:50|111543.7|111518.7|111546.9|111521.9|111547.1|111522.1|111535|111510|28
1731593280000|2024-11-14 14:08:00|111543.2|111518.2|111578.3|111553.3|111581.1|111556.1|111543.2|111518.2|41
1731593290000|2024-11-14 14:08:10|111578.4|111553.4|111559.8|111534.8|111588.3|111563.3|111557.8|111532.8|27
1731593300000|2024-11-14 14:08:20|111558.3|111533.3|111563|111538|111563|111538|111544.9|111519.9|36
1731593310000|2024-11-14 14:08:30|111562|111537|111564.5|111539.5|111567.3|111542.3|111561.6|111536.6|14
1731593320000|2024-11-14 14:08:40|111562.9|111537.9|111550.4|111525.4|111562.9|111537.9|111548.6|111523.6|22
1731593330000|2024-11-14 14:08:50|111558.1|111533.1|111551.4|111526.4|111563.7|111538.7|111547.6|111522.6|24
1731593340000|2024-11-14 14:09:00|111551.1|111526.1|111551.8|111526.8|111554.4|111529.4|111549.9|111524.9|22
1731593350000|2024-11-14 14:09:10|111551.4|111526.4|111540.7|111515.7|111552.9|111527.9|111529.1|111504.1|29
1731593360000|2024-11-14 14:09:20|111541.8|111516.8|111533.6|111508.6|111547.3|111522.3|111533.6|111508.6|33
1731593370000|2024-11-14 14:09:30|111543.5|111518.5|111544|111519|111547.9|111522.9|111543|111518|31
1731593380000|2024-11-14 14:09:40|111544.5|111519.5|111527.2|111502.2|111546.2|111521.2|111527.2|111502.2|33
1731593390000|2024-11-14 14:09:50|111529|111504|111536.2|111511.2|111536.2|111511.2|111528.7|111503.7|25
1731593400000|2024-11-14 14:10:00|111534.8|111509.8|111542.1|111517.1|111544.4|111519.4|111534.7|111509.7|40
1731593410000|2024-11-14 14:10:10|111542.2|111517.2|111544.2|111519.2|111546.2|111521.2|111526.3|111501.3|41
1731593420000|2024-11-14 14:10:20|111542.9|111517.9|111545.5|111520.5|111546.9|111521.9|111540.7|111515.7|26
1731593430000|2024-11-14 14:10:30|111549.3|111524.3|111543.1|111518.1|111549.3|111524.3|111541.2|111516.2|15
1731593440000|2024-11-14 14:10:40|111541.8|111516.8|111544.2|111519.2|111546.6|111521.6|111539.3|111514.3|11
1731593450000|2024-11-14 14:10:50|111544.4|111519.4|111543|111518|111545.6|111520.6|111540.5|111515.5|21
1731593460000|2024-11-14 14:11:00|111543.8|111518.8|111518.5|111493.5|111543.8|111518.8|111518.5|111493.5|31
1731593470000|2024-11-14 14:11:10|111519.9|111494.9|111531.7|111506.7|111533.9|111508.9|111519.9|111494.9|26
1731593480000|2024-11-14 14:11:20|111532.3|111507.3|111526.4|111501.4|111532.3|111507.3|111521.8|111496.8|18
1731593490000|2024-11-14 14:11:30|111526.1|111501.1|111541.2|111516.2|111542.9|111517.9|111525|111500|33
1731593500000|2024-11-14 14:11:40|111540.9|111515.9|111538.9|111513.9|111543.9|111518.9|111535.7|111510.7|28
1731593510000|2024-11-14 14:11:50|111538.8|111513.8|111535.7|111510.7|111546.8|111521.8|111535.7|111510.7|23
1731593520000|2024-11-14 14:12:00|111535.3|111510.3|111526.1|111501.1|111535.3|111510.3|111524.8|111499.8|24
1731593530000|2024-11-14 14:12:10|111527.1|111502.1|111539.3|111514.3|111542.1|111517.1|111527.1|111502.1|30
1731593540000|2024-11-14 14:12:20|111539.4|111514.4|111525.8|111500.8|111546|111521|111525.8|111500.8|38
1731593550000|2024-11-14 14:12:30|111527.6|111502.6|111517.8|111492.8|111530.2|111505.2|111515.2|111490.2|28
1731593560000|2024-11-14 14:12:40|111517.5|111492.5|111515.9|111490.9|111517.8|111492.8|111514.7|111489.7|23
1731593570000|2024-11-14 14:12:50|111514.9|111489.9|111514.4|111489.4|111518.4|111493.4|111514.2|111489.2|21
1731593580000|2024-11-14 14:13:00|111515.2|111490.2|111525.2|111500.2|111532.2|111507.2|111513.7|111488.7|30
1731593590000|2024-11-14 14:13:10|111525.5|111500.5|111509.8|111484.8|111528.3|111503.3|111509.1|111484.1|21
1731593600000|2024-11-14 14:13:20|111509.4|111484.4|111513|111488|111517.7|111492.7|111491.7|111466.7|37
1731593610000|2024-11-14 14:13:30|111508.7|111483.7|111501.8|111476.8|111508.7|111483.7|111498.3|111473.3|22
1731593620000|2024-11-14 14:13:40|111503.2|111478.2|111496.5|111471.5|111506.2|111481.2|111490.1|111465.1|40
1731593630000|2024-11-14 14:13:50|111497.8|111472.8|111492.8|111467.8|111498.9|111473.9|111492|111467|13
1731593640000|2024-11-14 14:14:00|111493|111468|111488.7|111463.7|111493|111468|111487.6|111462.6|18
1731593650000|2024-11-14 14:14:10|111489.7|111464.7|111471.6|111446.6|111492.5|111467.5|111471.6|111446.6|35
1731593660000|2024-11-14 14:14:20|111474.1|111449.1|111473|111448|111475|111450|111464.4|111439.4|34
1731593670000|2024-11-14 14:14:30|111472.8|111447.8|111484.8|111459.8|111484.8|111459.8|111459.6|111434.6|34
1731593680000|2024-11-14 14:14:40|111488|111463|111484.4|111459.4|111488.6|111463.6|111483.5|111458.5|12
1731593690000|2024-11-14 14:14:50|111484.1|111459.1|111433.1|111408.1|111486.4|111461.4|111431.8|111404.8|31
1731593700000|2024-11-14 14:15:00|111433.2|111408.2|111427.3|111402.3|111444.8|111419.8|111427.3|111402.3|21
1731593710000|2024-11-14 14:15:10|111430.9|111405.9|111436.6|111411.6|111445.5|111420.5|111430.8|111405.8|24
1731593720000|2024-11-14 14:15:20|111436.7|111411.7|111442|111417|111444.7|111419.7|111433.6|111408.6|24
1731593730000|2024-11-14 14:15:30|111441.7|111416.7|111435.5|111410.5|111442.1|111417.1|111434.1|111409.1|29
1731593740000|2024-11-14 14:15:40|111434|111409|111434.9|111409.9|111434.9|111409.9|111432|111407|17
1731593750000|2024-11-14 14:15:50|111435.2|111410.2|111410.4|111385.4|111435.5|111410.5|111406.9|111381.9|28
1731593760000|2024-11-14 14:16:00|111410.9|111385.9|111431.9|111406.9|111432.1|111407.1|111410.9|111385.9|35
1731593770000|2024-11-14 14:16:10|111431.5|111406.5|111418.2|111393.2|111437.8|111412.8|111418|111393|28
1731593780000|2024-11-14 14:16:20|111418.3|111393.3|111415.6|111390.6|111421.4|111396.4|111415.6|111390.6|13
1731593790000|2024-11-14 14:16:30|111411.9|111386.9|111421|111396|111421.2|111396.2|111410.5|111385.5|18
1731593800000|2024-11-14 14:16:40|111418.2|111393.2|111415.6|111390.6|111422.1|111397.1|111407|111382|31
1731593810000|2024-11-14 14:16:50|111419.3|111394.3|111416.2|111391.2|111435.6|111410.6|111415.6|111390.6|34
1731593820000|2024-11-14 14:17:00|111416.5|111391.5|111422.3|111397.3|111424.5|111399.5|111415.8|111390.8|18
1731593830000|2024-11-14 14:17:10|111422.4|111397.4|111415.8|111390.8|111424.4|111399.4|111409.5|111384.5|22
1731593840000|2024-11-14 14:17:20|111415.7|111390.7|111416.7|111391.7|111418.6|111393.6|111414|111389|20
1731593850000|2024-11-14 14:17:30|111416.3|111391.3|111420.5|111395.5|111430.5|111405.5|111416.1|111391.1|31
1731593860000|2024-11-14 14:17:40|111422|111397|111423.3|111398.3|111424.7|111399.7|111420.2|111395.2|14
1731593870000|2024-11-14 14:17:50|111424.5|111399.5|111411.9|111386.9|111435.1|111410.1|111410.5|111385.5|33
1731593880000|2024-11-14 14:18:00|111414.1|111389.1|111402.5|111377.5|111414.1|111389.1|111397.4|111372.4|46
1731593890000|2024-11-14 14:18:10|111403.1|111378.1|111394.8|111369.8|111403.8|111378.8|111389.6|111364.6|36
1731593900000|2024-11-14 14:18:20|111395.7|111370.7|111384.9|111359.9|111408.7|111383.7|111384.9|111359.9|38
1731593910000|2024-11-14 14:18:30|111384.1|111359.1|111391.2|111366.2|111392.2|111367.2|111376.5|111351.5|27
1731593920000|2024-11-14 14:18:40|111393|111368|111376.7|111351.7|111394.4|111369.4|111371.4|111346.4|42
1731593930000|2024-11-14 14:18:50|111376.5|111351.5|111391.5|111366.5|111393.1|111368.1|111374.6|111349.6|29
1731593940000|2024-11-14 14:19:00|111393.5|111368.5|111378|111353|111395.4|111370.4|111366.6|111341.6|40
1731593950000|2024-11-14 14:19:10|111379.6|111354.6|111364.7|111339.7|111381.9|111356.9|111359.4|111334.4|45
1731593960000|2024-11-14 14:19:20|111364.8|111339.8|111353.6|111328.6|111369.9|111344.9|111353.6|111328.6|42
1731593970000|2024-11-14 14:19:30|111352.7|111327.7|111352.4|111327.4|111361.8|111336.8|111341.8|111316.8|45
1731593980000|2024-11-14 14:19:40|111353.8|111328.8|111357.2|111332.2|111369.9|111344.9|111352.9|111327.9|36
1731593990000|2024-11-14 14:19:50|111357.1|111332.1|111352.9|111327.9|111361.7|111336.7|111347.9|111322.9|34
1731594000000|2024-11-14 14:20:00|111353.7|111328.7|111363.6|111338.6|111363.6|111338.6|111344.7|111319.7|29
1731594010000|2024-11-14 14:20:10|111369.3|111344.3|111378.7|111353.7|111380.3|111355.3|111369.3|111344.3|19
1731594020000|2024-11-14 14:20:20|111377.8|111352.8|111380.9|111355.9|111381.2|111356.2|111371.1|111346.1|30
1731594030000|2024-11-14 14:20:30|111380.4|111355.4|111376.3|111351.3|111380.4|111355.4|111372.4|111347.4|20
1731594040000|2024-11-14 14:20:40|111377.6|111352.6|111380.1|111355.1|111380.2|111355.2|111376|111351|15
1731594050000|2024-11-14 14:20:50|111381.8|111356.8|111379.4|111354.4|111382.2|111357.2|111379.1|111354.1|14
1731594060000|2024-11-14 14:21:00|111379.6|111354.6|111382.9|111357.9|111382.9|111357.9|111374.5|111349.5|20
1731594070000|2024-11-14 14:21:10|111382.5|111357.5|111383.5|111358.5|111383.7|111358.7|111379.7|111354.7|15
1731594080000|2024-11-14 14:21:20|111383.8|111358.8|111385.6|111360.6|111391.3|111366.3|111381.7|111356.7|41
1731594090000|2024-11-14 14:21:30|111385.9|111360.9|111394.5|111369.5|111400.4|111375.4|111381.7|111356.7|38
1731594100000|2024-11-14 14:21:40|111395.9|111370.9|111402.2|111377.2|111403.4|111378.4|111393.5|111368.5|24
1731594110000|2024-11-14 14:21:50|111403.4|111378.4|111415.6|111390.6|111416.8|111391.8|111403.4|111378.4|36
1731594120000|2024-11-14 14:22:00|111415.8|111390.8|111422.2|111397.2|111424.7|111399.7|111414.9|111389.9|44
1731594130000|2024-11-14 14:22:10|111422.7|111397.7|111416.3|111391.3|111424.4|111399.4|111406|111381|45
1731594140000|2024-11-14 14:22:20|111417.9|111392.9|111420.1|111395.1|111424.8|111399.8|111417.9|111392.9|21
1731594150000|2024-11-14 14:22:30|111421|111396|111437.2|111412.2|111439.6|111414.6|111419.3|111394.3|19
1731594160000|2024-11-14 14:22:40|111438.2|111413.2|111442.3|111417.3|111443.7|111418.7|111436.6|111411.6|22
1731594170000|2024-11-14 14:22:50|111441.8|111416.8|111437.2|111412.2|111442.7|111417.7|111436.5|111411.5|20
1731594180000|2024-11-14 14:23:00|111435.4|111410.4|111427.6|111402.6|111435.4|111410.4|111423.7|111398.7|31
1731594190000|2024-11-14 14:23:10|111428.1|111403.1|111424|111399|111430.2|111405.2|111411.4|111386.4|37
1731594200000|2024-11-14 14:23:20|111421|111396|111422.3|111397.3|111425.9|111400.9|111417.1|111392.1|11
1731594210000|2024-11-14 14:23:30|111420.9|111395.9|111395|111370|111420.9|111395.9|111390.3|111365.3|18
1731594220000|2024-11-14 14:23:40|111393.3|111368.3|111388.3|111363.3|111396.1|111371.1|111385.9|111360.9|22
1731594230000|2024-11-14 14:23:50|111387.8|111362.8|111386.4|111361.4|111390.8|111365.8|111386.4|111361.4|13
1731594240000|2024-11-14 14:24:00|111386.8|111361.8|111386.2|111361.2|111391.8|111366.8|111382.6|111357.6|22
1731594250000|2024-11-14 14:24:10|111385.2|111360.2|111379.3|111354.3|111389.4|111364.4|111378.6|111353.6|18
1731594260000|2024-11-14 14:24:20|111384.4|111359.4|111390|111365|111391.4|111366.4|111382.9|111357.9|22
1731594270000|2024-11-14 14:24:30|111391|111366|111392.9|111367.9|111396.1|111371.1|111383.1|111358.1|22
1731594280000|2024-11-14 14:24:40|111392.4|111367.4|111382.8|111357.8|111394.1|111369.1|111382.5|111357.5|28
1731594290000|2024-11-14 14:24:50|111383.7|111358.7|111363.4|111338.4|111386.8|111361.8|111360|111335|26
1731594300000|2024-11-14 14:25:00|111370.4|111320.4|111312.4|111287.4|111370.4|111321.7|111312.4|111287.4|44
1731594310000|2024-11-14 14:25:10|111313.4|111288.4|111313.2|111288.2|111322.1|111297.1|111312.3|111287.3|39
1731594320000|2024-11-14 14:25:20|111315.4|111290.4|111321|111296|111324.6|111299.6|111315.4|111290.4|22
1731594330000|2024-11-14 14:25:30|111321.4|111296.4|111324.8|111299.8|111333|111308|111321.4|111296.4|22
1731594340000|2024-11-14 14:25:40|111323.8|111298.8|111301.2|111276.2|111323.8|111298.8|111298.6|111273.6|27
1731594350000|2024-11-14 14:25:50|111298.4|111273.4|111289.6|111264.6|111301.7|111276.7|111287.7|111262.7|31
1731594360000|2024-11-14 14:26:00|111289.4|111264.4|111283.8|111258.8|111301.6|111276.6|111280.2|111255.2|32
1731594370000|2024-11-14 14:26:10|111283.5|111258.5|111271.7|111246.7|111291.8|111266.8|111271.7|111246.7|27
1731594380000|2024-11-14 14:26:20|111272.3|111247.3|111261.7|111236.7|111272.3|111247.3|111260.3|111235.3|16
1731594390000|2024-11-14 14:26:30|111262.5|111237.5|111261.4|111236.4|111267.4|111242.4|111261.2|111236.2|19
1731594400000|2024-11-14 14:26:40|111260.6|111235.6|111253|111228|111262.3|111237.3|111251.7|111226.7|14
1731594410000|2024-11-14 14:26:50|111251.7|111226.7|111275.6|111250.6|111280.6|111255.6|111251.7|111226.7|45
1731594420000|2024-11-14 14:27:00|111275|111250|111262.3|111237.3|111275.1|111250.1|111261.1|111236.1|32
1731594430000|2024-11-14 14:27:10|111262.1|111237.1|111273.1|111248.1|111274.7|111249.7|111262.1|111237.1|35
1731594440000|2024-11-14 14:27:20|111272.5|111247.5|111262.7|111237.7|111272.5|111247.5|111262.4|111237.4|32
1731594450000|2024-11-14 14:27:30|111263.7|111238.7|111228.9|111203.9|111266.5|111241.5|111228|111203|42
1731594460000|2024-11-14 14:27:40|111227.1|111202.1|111222|111197|111233.5|111208.5|111221.5|111196.5|32
1731594470000|2024-11-14 14:27:50|111222.1|111197.1|111214.4|111189.4|111228.9|111203.9|111214.4|111189.4|27
1731594480000|2024-11-14 14:28:00|111213.6|111188.6|111217.2|111192.2|111220.3|111195.3|111211.7|111186.7|26
1731594490000|2024-11-14 14:28:10|111218|111193|111223.2|111198.2|111231.7|111206.7|111214.9|111189.9|29
1731594500000|2024-11-14 14:28:20|111222.4|111197.4|111223.4|111198.4|111223.8|111198.8|111211.2|111186.2|33
1731594510000|2024-11-14 14:28:30|111222.6|111197.6|111216|111191|111223.7|111198.7|111210.7|111185.7|34
1731594520000|2024-11-14 14:28:40|111214.9|111189.9|111218.7|111193.7|111228.9|111203.9|111214.9|111189.9|31
1731594530000|2024-11-14 14:28:50|111219.7|111194.7|111223.5|111198.5|111224|111199|111217.9|111192.9|29
1731594540000|2024-11-14 14:29:00|111224.9|111199.9|111237.8|111212.8|111238.4|111213.4|111221|111196|35
1731594550000|2024-11-14 14:29:10|111238.2|111213.2|111263.5|111238.5|111266.2|111241.2|111238.2|111213.2|33
1731594560000|2024-11-14 14:29:20|111267|111242|111259.2|111234.2|111277.6|111252.6|111259.2|111234.2|31
1731594570000|2024-11-14 14:29:30|111255|111230|111254.8|111229.8|111258.4|111233.4|111249|111224|48
1731594580000|2024-11-14 14:29:40|111255.3|111230.3|111263.5|111238.5|111267|111242|111255.3|111230.3|42
1731594590000|2024-11-14 14:29:50|111263.6|111238.6|111265.4|111240.4|111270.4|111245.4|111263.3|111238.3|29
1731594600000|2024-11-14 14:30:00|111264.3|111239.3|111259.1|111234.1|111264.9|111239.9|111258|111233|33
1731594610000|2024-11-14 14:30:10|111259|111234|111262.2|111237.2|111266|111241|111258.5|111233.5|25
1731594620000|2024-11-14 14:30:20|111260.6|111235.6|111263.2|111238.2|111270|111245|111260.6|111235.6|25
1731594630000|2024-11-14 14:30:30|111260.6|111235.6|111236.5|111211.5|111261|111236|111235|111210|34
1731594640000|2024-11-14 14:30:40|111241.3|111216.3|111228.9|111203.9|111244.4|111219.4|111225.4|111200.4|41
1731594650000|2024-11-14 14:30:50|111227.9|111202.9|111219.8|111194.8|111229.2|111204.2|111211.2|111186.2|37
1731594660000|2024-11-14 14:31:00|111220.8|111195.8|111250|111225|111256.2|111231.2|111220.8|111195.8|39
1731594670000|2024-11-14 14:31:10|111249.5|111224.5|111227.9|111202.9|111249.5|111224.5|111218.9|111193.9|37
1731594680000|2024-11-14 14:31:20|111229.6|111204.6|111224.9|111199.9|111229.6|111204.6|111217|111192|36
1731594690000|2024-11-14 14:31:30|111224.4|111199.4|111211.3|111186.3|111229.3|111204.3|111207.4|111182.4|30
1731594700000|2024-11-14 14:31:40|111211.5|111186.5|111197.4|111172.4|111213.9|111188.9|111197.4|111172.4|21
1731594710000|2024-11-14 14:31:50|111198.9|111173.9|111203.2|111178.2|111204.5|111179.5|111198.9|111173.9|19
1731594720000|2024-11-14 14:32:00|111204.9|111179.9|111203.3|111178.3|111209.4|111184.4|111202.8|111177.8|23
1731594730000|2024-11-14 14:32:10|111203.6|111178.6|111204.8|111179.8|111211|111186|111198.3|111173.3|19
1731594740000|2024-11-14 14:32:20|111203.8|111178.8|111205.3|111180.3|111211.9|111186.9|111203.3|111178.3|32
1731594750000|2024-11-14 14:32:30|111200.9|111175.9|111211.2|111186.2|111211.2|111186.2|111199.1|111174.1|25
1731594760000|2024-11-14 14:32:40|111210.7|111185.7|111241.3|111216.3|111241.3|111216.3|111209.6|111184.6|26
1731594770000|2024-11-14 14:32:50|111242.3|111217.3|111243.2|111218.2|111255|111230|111241.7|111216.7|31
1731594780000|2024-11-14 14:33:00|111242.2|111217.2|111216.5|111191.5|111242.2|111217.2|111213.6|111188.6|46
1731594790000|2024-11-14 14:33:10|111215.9|111190.9|111236.9|111211.9|111244.1|111219.1|111211.2|111186.2|29
1731594800000|2024-11-14 14:33:20|111238.1|111213.1|111246.9|111221.9|111255.3|111230.3|111238.1|111213.1|25
1731594810000|2024-11-14 14:33:30|111245.8|111220.8|111245.9|111220.9|111248.9|111223.9|111243.4|111218.4|13
1731594820000|2024-11-14 14:33:40|111248.3|111223.3|111245.6|111220.6|111252.1|111227.1|111236.9|111211.9|21
1731594830000|2024-11-14 14:33:50|111246.1|111221.1|111256.7|111231.7|111256.7|111231.7|111245.9|111220.9|22
1731594840000|2024-11-14 14:34:00|111255.6|111230.6|111277.5|111252.5|111280.1|111255.1|111251|111226|25
1731594850000|2024-11-14 14:34:10|111276.4|111251.4|111267.2|111242.2|111277.6|111252.6|111259.3|111234.3|48
1731594860000|2024-11-14 14:34:20|111268.2|111243.2|111270.8|111245.8|111271.6|111246.6|111262.4|111237.4|27
1731594870000|2024-11-14 14:34:30|111269.7|111244.7|111261.7|111236.7|111271|111246|111259.1|111234.1|24
1731594880000|2024-11-14 14:34:40|111261.2|111236.2|111255.5|111230.5|111271.9|111246.9|111250.4|111225.4|41
1731594890000|2024-11-14 14:34:50|111255.6|111230.6|111251.9|111226.9|111257.6|111232.6|111248.8|111223.8|23
1731594900000|2024-11-14 14:35:00|111248.7|111223.7|111253.7|111228.7|111255.9|111230.9|111242.6|111217.6|46
1731594910000|2024-11-14 14:35:10|111253.9|111228.9|111247.6|111222.6|111258|111233|111246.1|111221.1|48
1731594920000|2024-11-14 14:35:20|111247.5|111222.5|111233|111208|111247.5|111222.5|111228.9|111203.9|42
1731594930000|2024-11-14 14:35:30|111229.9|111204.9|111236.9|111211.9|111236.9|111211.9|111229.5|111204.5|35
1731594940000|2024-11-14 14:35:40|111237.5|111212.5|111231.4|111206.4|111238|111213|111230.2|111205.2|28
1731594950000|2024-11-14 14:35:50|111231.5|111206.5|111234.1|111209.1|111235.7|111210.7|111220.6|111195.6|41
1731594960000|2024-11-14 14:36:00|111235.3|111210.3|111240.8|111215.8|111252.3|111227.3|111231.6|111206.6|38
1731594970000|2024-11-14 14:36:10|111241.4|111216.4|111213.7|111188.7|111243.6|111218.6|111212.8|111187.8|32
1731594980000|2024-11-14 14:36:20|111212.8|111187.8|111203.2|111178.2|111217.6|111192.6|111203.2|111178.2|30
1731594990000|2024-11-14 14:36:30|111203.5|111178.5|111213.7|111188.7|111215.1|111190.1|111202.9|111177.9|23
1731595000000|2024-11-14 14:36:40|111213.6|111188.6|111202.4|111177.4|111217.2|111192.2|111200.1|111175.1|26
1731595010000|2024-11-14 14:36:50|111203.8|111178.8|111206.9|111181.9|111216.3|111191.3|111202.9|111177.9|31
1731595020000|2024-11-14 14:37:00|111210.8|111185.8|111208.3|111183.3|111218.1|111193.1|111199.7|111174.7|40
1731595030000|2024-11-14 14:37:10|111207.8|111182.8|111211.3|111186.3|111211.3|111186.3|111204.9|111179.9|23
1731595040000|2024-11-14 14:37:20|111208.6|111183.6|111163.2|111138.2|111210.1|111185.1|111163.2|111138.2|49
1731595050000|2024-11-14 14:37:30|111164.6|111139.6|111166|111141|111172.5|111147.5|111160.8|111135.8|32
1731595060000|2024-11-14 14:37:40|111166.8|111141.8|111176.6|111151.6|111177.3|111152.3|111166.1|111141.1|31
1731595070000|2024-11-14 14:37:50|111177|111152|111164.4|111139.4|111177|111152|111164.4|111139.4|35
1731595080000|2024-11-14 14:38:00|111162.3|111137.3|111156.6|111131.6|111169.4|111144.4|111156.6|111131.6|49
1731595090000|2024-11-14 14:38:10|111144.2|111119.2|111143.7|111118.7|111164|111139|111130.8|111105.8|54
1731595100000|2024-11-14 14:38:20|111143.9|111118.9|111086.9|111061.9|111143.9|111118.9|111085.4|111060.4|44
1731595110000|2024-11-14 14:38:30|111084.2|111059.2|111086.2|111061.2|111098.8|111073.8|111071.2|111046.2|55
1731595120000|2024-11-14 14:38:40|111085.1|111060.1|111089.9|111064.9|111096|111071|111079.7|111054.7|37
1731595130000|2024-11-14 14:38:50|111091.6|111066.6|111088.2|111063.2|111097.5|111072.5|111084.8|111059.8|41
1731595140000|2024-11-14 14:39:00|111086.6|111061.6|111122.5|111097.5|111122.5|111097.5|111079.5|111054.5|52
1731595150000|2024-11-14 14:39:10|111122.9|111097.9|111127.4|111102.4|111136.8|111111.8|111122.9|111097.9|32
1731595160000|2024-11-14 14:39:20|111127.5|111102.5|111124.6|111099.6|111128.9|111103.9|111122.7|111097.7|29
1731595170000|2024-11-14 14:39:30|111124.2|111099.2|111111.7|111086.7|111125|111100|111111.7|111086.7|21
1731595180000|2024-11-14 14:39:40|111111.6|111086.6|111115.6|111090.6|111123.1|111098.1|111111.6|111086.6|36
1731595190000|2024-11-14 14:39:50|111115.2|111090.2|111103.3|111078.3|111115.6|111090.6|111101.9|111076.9|37
1731595200000|2024-11-14 14:40:00|111099.1|111074.1|111108.3|111083.3|111112.4|111087.4|111098.1|111073.1|40
1731595210000|2024-11-14 14:40:10|111107.8|111082.8|111135|111110|111137.8|111112.8|111107.1|111082.1|53
1731595220000|2024-11-14 14:40:20|111135.3|111110.3|111102.3|111077.3|111135.3|111110.3|111100.8|111075.8|45
1731595230000|2024-11-14 14:40:30|111103.5|111078.5|111124.7|111099.7|111124.7|111099.7|111092.5|111067.5|41
1731595240000|2024-11-14 14:40:40|111125.2|111100.2|111113.3|111088.3|111125.8|111100.8|111099.5|111074.5|50
1731595250000|2024-11-14 14:40:50|111114.6|111089.6|111114.5|111089.5|111120.4|111095.4|111110.3|111085.3|33
1731595260000|2024-11-14 14:41:00|111112.6|111087.6|111123.9|111098.9|111126.4|111101.4|111112.4|111087.4|47
1731595270000|2024-11-14 14:41:10|111128|111103|111159.9|111134.9|111161.6|111136.6|111127.1|111102.1|43
1731595280000|2024-11-14 14:41:20|111156.8|111131.8|111178.8|111153.8|111182.1|111157.1|111156.8|111131.8|46
1731595290000|2024-11-14 14:41:30|111179.3|111154.3|111192.5|111167.5|111202.5|111177.5|111179.3|111154.3|45
1731595300000|2024-11-14 14:41:40|111193.1|111168.1|111217.6|111192.6|111226|111201|111193.1|111168.1|44
1731595310000|2024-11-14 14:41:50|111218.1|111193.1|111207.9|111182.9|111223.5|111198.5|111207.9|111182.9|40
1731595320000|2024-11-14 14:42:00|111207.2|111182.2|111195.5|111170.5|111207.2|111182.2|111190.4|111165.4|38
1731595330000|2024-11-14 14:42:10|111196.4|111171.4|111217.4|111192.4|111218.5|111193.5|111196|111171|29
1731595340000|2024-11-14 14:42:20|111216.9|111191.9|111210.7|111185.7|111220.8|111195.8|111210.1|111185.1|37
1731595350000|2024-11-14 14:42:30|111212.3|111187.3|111214.6|111189.6|111215|111190|111210.4|111185.4|16
1731595360000|2024-11-14 14:42:40|111215.2|111190.2|111192.8|111167.8|111220.1|111195.1|111192.4|111167.4|36
1731595370000|2024-11-14 14:42:50|111193.4|111168.4|111209.2|111184.2|111211.9|111186.9|111193.4|111168.4|22
1731595380000|2024-11-14 14:43:00|111208.7|111183.7|111216.7|111191.7|111220.7|111195.7|111204.3|111179.3|19
1731595390000|2024-11-14 14:43:10|111215.7|111190.7|111221.8|111196.8|111231.9|111206.9|111213.5|111188.5|46
1731595400000|2024-11-14 14:43:20|111221.6|111196.6|111218.4|111193.4|111221.8|111196.8|111215|111190|21
1731595410000|2024-11-14 14:43:30|111219.3|111194.3|111230.8|111205.8|111235.7|111210.7|111219.3|111194.3|31
1731595420000|2024-11-14 14:43:40|111228.8|111203.8|111238|111213|111244.5|111219.5|111226.6|111201.6|29
1731595430000|2024-11-14 14:43:50|111238.1|111213.1|111223.9|111198.9|111242.3|111217.3|111223.9|111198.9|26
1731595440000|2024-11-14 14:44:00|111224.3|111199.3|111224.3|111199.3|111226.5|111201.5|111215.1|111190.1|34
1731595450000|2024-11-14 14:44:10|111224.5|111199.5|111255.4|111230.4|111258.4|111233.4|111220.7|111195.7|37
1731595460000|2024-11-14 14:44:20|111256.1|111231.1|111250.3|111225.3|111257.1|111232.1|111248.7|111223.7|24
1731595470000|2024-11-14 14:44:30|111250.8|111225.8|111251.5|111226.5|111257.6|111232.6|111247.8|111222.8|26
1731595480000|2024-11-14 14:44:40|111249.5|111224.5|111257.3|111232.3|111257.3|111232.3|111247.5|111222.5|11
1731595490000|2024-11-14 14:44:50|111256.9|111231.9|111259.5|111234.5|111263.1|111238.1|111256.7|111231.7|35
1731595500000|2024-11-14 14:45:00|111260.3|111235.3|111256.4|111231.4|111272.5|111247.5|111254.4|111229.4|41
1731595510000|2024-11-14 14:45:10|111256.5|111231.5|111265.5|111240.5|111265.5|111240.5|111248.9|111223.9|30
1731595520000|2024-11-14 14:45:20|111267.6|111242.6|111250.4|111225.4|111267.6|111242.6|111243.7|111218.7|41
1731595530000|2024-11-14 14:45:30|111251.7|111226.7|111271|111246|111271.4|111246.4|111244.1|111219.1|34
1731595540000|2024-11-14 14:45:40|111269.5|111244.5|111279.4|111254.4|111282.6|111257.6|111261.3|111236.3|24
1731595550000|2024-11-14 14:45:50|111279.8|111254.8|111277.9|111252.9|111281.7|111256.7|111272.8|111247.8|23
1731595560000|2024-11-14 14:46:00|111277.4|111252.4|111279.4|111254.4|111279.4|111254.4|111268.9|111243.9|38
1731595570000|2024-11-14 14:46:10|111281.1|111256.1|111266.4|111241.4|111281.5|111256.5|111254.3|111229.3|40
1731595580000|2024-11-14 14:46:20|111266.5|111241.5|111270.5|111245.5|111276.6|111251.6|111263.9|111238.9|30
1731595590000|2024-11-14 14:46:30|111271.6|111246.6|111272.1|111247.1|111272.5|111247.5|111265.5|111240.5|29
1731595600000|2024-11-14 14:46:40|111273.2|111248.2|111280.9|111255.9|111280.9|111255.9|111263.7|111238.7|31
1731595610000|2024-11-14 14:46:50|111280.4|111255.4|111279.5|111254.5|111282.6|111257.6|111276.3|111251.3|33
1731595620000|2024-11-14 14:47:00|111280.8|111255.8|111280.7|111255.7|111282.7|111257.7|111274.7|111249.7|27
1731595630000|2024-11-14 14:47:10|111282.2|111257.2|111292.2|111267.2|111294.6|111269.6|111279.4|111254.4|35
1731595640000|2024-11-14 14:47:20|111293|111268|111301.1|111276.1|111301.4|111276.4|111292.1|111267.1|36
1731595650000|2024-11-14 14:47:30|111299.5|111274.5|111288.8|111263.8|111300.1|111275.1|111284.1|111259.1|26
1731595660000|2024-11-14 14:47:40|111289|111264|111294.7|111269.7|111301.2|111276.2|111288.9|111263.9|31
1731595670000|2024-11-14 14:47:50|111296.1|111271.1|111275.4|111250.4|111296.9|111271.9|111275.4|111250.4|22
1731595680000|2024-11-14 14:48:00|111276.2|111251.2|111275.5|111250.5|111278.8|111253.8|111266.4|111241.4|34
1731595690000|2024-11-14 14:48:10|111276.4|111251.4|111275.6|111250.6|111276.8|111251.8|111270.1|111245.1|24
1731595700000|2024-11-14 14:48:20|111272.2|111247.2|111282.1|111257.1|111283.7|111258.7|111272.1|111247.1|27
1731595710000|2024-11-14 14:48:30|111281.3|111256.3|111280.6|111255.6|111292.7|111267.7|111279|111254|26
1731595720000|2024-11-14 14:48:40|111281.6|111256.6|111258.8|111233.8|111281.6|111256.6|111249.1|111224.1|41
1731595730000|2024-11-14 14:48:50|111259.6|111234.6|111269|111244|111269|111244|111259.6|111234.6|26
1731595740000|2024-11-14 14:49:00|111268.5|111243.5|111253.8|111228.8|111268.6|111243.6|111253.2|111228.2|23
1731595750000|2024-11-14 14:49:10|111252.2|111227.2|111279.8|111254.8|111283.2|111258.2|111252.2|111227.2|29
1731595760000|2024-11-14 14:49:20|111278.1|111253.1|111277.7|111252.7|111281.4|111256.4|111274|111249|28
1731595770000|2024-11-14 14:49:30|111278.5|111253.5|111277.7|111252.7|111286.6|111261.6|111275.6|111250.6|24
1731595780000|2024-11-14 14:49:40|111278.5|111253.5|111269.4|111244.4|111285.2|111260.2|111269.4|111244.4|31
1731595790000|2024-11-14 14:49:50|111271.9|111246.9|111267.3|111242.3|111272.5|111247.5|111265.9|111240.9|24
1731595800000|2024-11-14 14:50:00|111268.3|111243.3|111269.5|111244.5|111272.1|111247.1|111256|111231|40
1731595810000|2024-11-14 14:50:10|111270|111245|111264.1|111239.1|111280.1|111255.1|111264.1|111239.1|30
1731595820000|2024-11-14 14:50:20|111263.6|111238.6|111268.3|111243.3|111272.3|111247.3|111263.6|111238.6|35
1731595830000|2024-11-14 14:50:30|111268.9|111243.9|111261.7|111236.7|111283.6|111258.6|111261.7|111236.7|22
1731595840000|2024-11-14 14:50:40|111261.9|111236.9|111263.8|111238.8|111265.2|111240.2|111254|111229|40
1731595850000|2024-11-14 14:50:50|111265.6|111240.6|111259.9|111234.9|111265.6|111240.6|111254.4|111229.4|29
1731595860000|2024-11-14 14:51:00|111259|111234|111277.4|111252.4|111279.9|111254.9|111258.1|111233.1|35
1731595870000|2024-11-14 14:51:10|111278|111253|111289.7|111264.7|111290.7|111265.7|111278|111253|23
1731595880000|2024-11-14 14:51:20|111288.4|111263.4|111278.8|111253.8|111289.2|111264.2|111273.8|111248.8|37
1731595890000|2024-11-14 14:51:30|111279.8|111254.8|111280.9|111255.9|111283.5|111258.5|111274.9|111249.9|21
1731595900000|2024-11-14 14:51:40|111281.5|111256.5|111283.2|111258.2|111295.9|111270.9|111281.5|111256.5|33
1731595910000|2024-11-14 14:51:50|111282.1|111257.1|111296.4|111271.4|111296.8|111271.8|111279.1|111254.1|22
1731595920000|2024-11-14 14:52:00|111294.7|111269.7|111301.6|111276.6|111302.4|111277.4|111292.3|111267.3|34
1731595930000|2024-11-14 14:52:10|111302.1|111277.1|111322.9|111297.9|111324.2|111299.2|111301.3|111276.3|27
1731595940000|2024-11-14 14:52:20|111323.1|111298.1|111332.6|111307.6|111333.9|111308.9|111319|111294|21
1731595950000|2024-11-14 14:52:30|111330.2|111305.2|111331.2|111306.2|111334.6|111309.6|111324.9|111299.9|20
1731595960000|2024-11-14 14:52:40|111331.6|111306.6|111321.9|111296.9|111331.6|111306.6|111321.9|111296.9|22
1731595970000|2024-11-14 14:52:50|111322.6|111297.6|111326.1|111301.1|111326.6|111301.6|111319.7|111294.7|22
1731595980000|2024-11-14 14:53:00|111325.3|111300.3|111318.9|111293.9|111325.4|111300.4|111317.3|111292.3|22
1731595990000|2024-11-14 14:53:10|111319.2|111294.2|111317.4|111292.4|111322.1|111297.1|111315.6|111290.6|20
1731596000000|2024-11-14 14:53:20|111315|111290|111312.4|111287.4|111315|111290|111307.5|111282.5|30
1731596010000|2024-11-14 14:53:30|111312.6|111287.6|111305.9|111280.9|111319.3|111294.3|111301.7|111276.7|38
1731596020000|2024-11-14 14:53:40|111309.9|111284.9|111293.4|111268.4|111312.6|111287.6|111290.5|111265.5|31
1731596030000|2024-11-14 14:53:50|111293.5|111268.5|111304.7|111279.7|111304.7|111279.7|111290.5|111265.5|31
1731596040000|2024-11-14 14:54:00|111304.2|111279.2|111296.8|111271.8|111305.2|111280.2|111294.4|111269.4|29
1731596050000|2024-11-14 14:54:10|111296.2|111271.2|111282|111257|111300|111275|111277.8|111252.8|39
1731596060000|2024-11-14 14:54:20|111282.7|111257.7|111296.3|111271.3|111309.1|111284.1|111282.7|111257.7|33
1731596070000|2024-11-14 14:54:30|111295.4|111270.4|111293.3|111268.3|111296.6|111271.6|111292.5|111267.5|21
1731596080000|2024-11-14 14:54:40|111293.5|111268.5|111292.7|111267.7|111296.3|111271.3|111286.1|111261.1|26
1731596090000|2024-11-14 14:54:50|111292.6|111267.6|111289.8|111264.8|111292.6|111267.6|111282.1|111257.1|27
1731596100000|2024-11-14 14:55:00|111292.9|111267.9|111308.2|111283.2|111311.3|111286.3|111291.4|111266.4|40
1731596110000|2024-11-14 14:55:10|111307.7|111282.7|111292|111267|111307.7|111282.7|111289.3|111264.3|26
1731596120000|2024-11-14 14:55:20|111292.1|111267.1|111303.5|111278.5|111303.5|111278.5|111290.8|111265.8|23
1731596130000|2024-11-14 14:55:30|111302.9|111277.9|111305|111280|111306.1|111281.1|111297|111272|26
1731596140000|2024-11-14 14:55:40|111305.7|111280.7|111307.7|111282.7|111307.7|111282.7|111294.1|111269.1|33
1731596150000|2024-11-14 14:55:50|111309|111284|111300.7|111275.7|111310.9|111285.9|111291.9|111266.9|37
1731596160000|2024-11-14 14:56:00|111298.9|111273.9|111301.5|111276.5|111302.4|111277.4|111297.1|111272.1|19
1731596170000|2024-11-14 14:56:10|111302.4|111277.4|111316.5|111291.5|111316.7|111291.7|111277.7|111252.7|50
1731596180000|2024-11-14 14:56:20|111315|111290|111302.3|111277.3|111325.9|111300.9|111302.3|111277.3|51
1731596190000|2024-11-14 14:56:30|111302.1|111277.1|111301.6|111276.6|111309|111284|111298.6|111273.6|30
1731596200000|2024-11-14 14:56:40|111303.3|111278.3|111299.7|111274.7|111307.4|111282.4|111299.7|111274.7|29
1731596210000|2024-11-14 14:56:50|111300.2|111275.2|111299|111274|111301.6|111276.6|111298.3|111273.3|16
1731596220000|2024-11-14 14:57:00|111299.3|111274.3|111270.1|111245.1|111300.9|111275.9|111268.4|111243.4|42
1731596230000|2024-11-14 14:57:10|111269.1|111244.1|111254.9|111229.9|111273.8|111248.8|111252.2|111227.2|39
1731596240000|2024-11-14 14:57:20|111250.7|111225.7|111258|111233|111261.5|111236.5|111243.7|111218.7|37
1731596250000|2024-11-14 14:57:30|111257.8|111232.8|111266.9|111241.9|111272.9|111247.9|111254.1|111229.1|44
1731596260000|2024-11-14 14:57:40|111265.3|111240.3|111265.4|111240.4|111267.8|111242.8|111257.9|111232.9|37
1731596270000|2024-11-14 14:57:50|111265.5|111240.5|111249.4|111224.4|111267.6|111242.6|111228.8|111203.8|50
1731596280000|2024-11-14 14:58:00|111248.8|111223.8|111242.7|111217.7|111250.3|111225.3|111240|111215|33
1731596290000|2024-11-14 14:58:10|111246.5|111221.5|111231.5|111206.5|111246.5|111221.5|111225.4|111200.4|48
1731596300000|2024-11-14 14:58:20|111230.3|111205.3|111243.2|111218.2|111247.5|111222.5|111230.1|111205.1|54
1731596310000|2024-11-14 14:58:30|111242.7|111217.7|111248.7|111223.7|111261|111236|111240.8|111215.8|35
1731596320000|2024-11-14 14:58:40|111249.9|111224.9|111241.5|111216.5|111255.6|111230.6|111241.5|111216.5|31
1731596330000|2024-11-14 14:58:50|111238.3|111213.3|111241.9|111216.9|111241.9|111216.9|111238.3|111213.3|11
1731596340000|2024-11-14 14:59:00|111242.9|111217.9|111242.7|111217.7|111245.5|111220.5|111239.2|111214.2|18
1731596350000|2024-11-14 14:59:10|111242.1|111217.1|111241|111216|111245.3|111220.3|111236.6|111211.6|30
1731596360000|2024-11-14 14:59:20|111235.8|111210.8|111220.7|111195.7|111235.8|111210.8|111220|111195|31
1731596370000|2024-11-14 14:59:30|111220.9|111195.9|111250.6|111225.6|111254|111229|111218.3|111193.3|34
1731596380000|2024-11-14 14:59:40|111249.9|111224.9|111245.2|111220.2|111265.6|111240.6|111244.8|111219.8|39
1731596390000|2024-11-14 14:59:50|111247|111222|111248.2|111223.2|111256.2|111231.2|111247|111222|24
1731596400000|2024-11-14 15:00:00|111247.7|111222.7|111228.8|111203.8|111247.9|111222.9|111224.5|111199.5|43
1731596410000|2024-11-14 15:00:10|111228.6|111203.6|111213.6|111188.6|111239.9|111214.9|111213.6|111188.6|37
1731596420000|2024-11-14 15:00:20|111213.9|111188.9|111223.5|111198.5|111227.8|111202.8|111213.9|111188.9|37
1731596430000|2024-11-14 15:00:30|111222.1|111197.1|111220.1|111195.1|111223.9|111198.9|111207.2|111182.2|38
1731596440000|2024-11-14 15:00:40|111221|111196|111225.6|111200.6|111225.6|111200.6|111217.2|111192.2|40
1731596450000|2024-11-14 15:00:50|111226.5|111201.5|111233.7|111208.7|111248.3|111223.3|111225.2|111200.2|41
1731596460000|2024-11-14 15:01:00|111234.4|111209.4|111228|111203|111250.6|111225.6|111227.6|111202.6|48
1731596470000|2024-11-14 15:01:10|111230|111205|111228.3|111203.3|111231|111206|111225.3|111200.3|31
1731596480000|2024-11-14 15:01:20|111226.6|111201.6|111232.3|111207.3|111233.3|111208.3|111225.6|111200.6|27
1731596490000|2024-11-14 15:01:30|111232.8|111207.8|111228.1|111203.1|111232.8|111207.8|111227.4|111202.4|19
1731596500000|2024-11-14 15:01:40|111228.9|111203.9|111223.1|111198.1|111231.2|111206.2|111222.2|111197.2|38
1731596510000|2024-11-14 15:01:50|111223.2|111198.2|111237|111212|111237|111212|111222|111197|15
1731596520000|2024-11-14 15:02:00|111237.7|111212.7|111210.2|111185.2|111237.7|111212.7|111208.4|111183.4|44
1731596530000|2024-11-14 15:02:10|111208.7|111183.7|111199.7|111174.7|111209.9|111184.9|111196.4|111171.4|42
1731596540000|2024-11-14 15:02:20|111200.3|111175.3|111196.6|111171.6|111204.6|111179.6|111192.5|111167.5|51
1731596550000|2024-11-14 15:02:30|111197.3|111172.3|111199.4|111174.4|111199.4|111174.4|111193|111168|37
1731596560000|2024-11-14 15:02:40|111198.8|111173.8|111198.5|111173.5|111209.9|111184.9|111198.5|111173.5|42
1731596570000|2024-11-14 15:02:50|111198.6|111173.6|111223|111198|111223|111198|111197.3|111172.3|39
1731596580000|2024-11-14 15:03:00|111222.9|111197.9|111235.7|111210.7|111239.2|111214.2|111222.2|111197.2|37
1731596590000|2024-11-14 15:03:10|111235.5|111210.5|111252.7|111227.7|111254.1|111229.1|111233.5|111208.5|35
1731596600000|2024-11-14 15:03:20|111253.4|111228.4|111265.1|111240.1|111265.1|111240.1|111251.3|111226.3|30
1731596610000|2024-11-14 15:03:30|111265.2|111240.2|111273.8|111248.8|111281.9|111256.9|111263|111238|36
1731596620000|2024-11-14 15:03:40|111272.8|111247.8|111247|111222|111273.8|111248.8|111239.4|111214.4|37
1731596630000|2024-11-14 15:03:50|111246|111221|111255.3|111230.3|111256.2|111231.2|111244.5|111219.5|17
1731596640000|2024-11-14 15:04:00|111256.1|111231.1|111228|111203|111256.1|111231.1|111227.4|111202.4|27
1731596650000|2024-11-14 15:04:10|111228.2|111203.2|111225.1|111200.1|111231.6|111206.6|111225.1|111200.1|27
1731596660000|2024-11-14 15:04:20|111225.8|111200.8|111221.9|111196.9|111226.6|111201.6|111215.2|111190.2|31
1731596670000|2024-11-14 15:04:30|111221.6|111196.6|111219.5|111194.5|111222.4|111197.4|111216.7|111191.7|20
1731596680000|2024-11-14 15:04:40|111219.3|111194.3|111230.2|111205.2|111230.4|111205.4|111212.1|111187.1|24
1731596690000|2024-11-14 15:04:50|111230.5|111205.5|111225.7|111200.7|111232|111207|111222.5|111197.5|19
1731596700000|2024-11-14 15:05:00|111225.1|111200.1|111208|111183|111227.1|111202.1|111200.8|111175.8|25
1731596710000|2024-11-14 15:05:10|111212.7|111187.7|111208.9|111183.9|111214.4|111189.4|111207.3|111182.3|25
1731596720000|2024-11-14 15:05:20|111209.3|111184.3|111209.2|111184.2|111209.3|111184.3|111206.2|111181.2|11
1731596730000|2024-11-14 15:05:30|111209.8|111184.8|111200.3|111175.3|111211.8|111186.8|111198.3|111173.3|19
1731596740000|2024-11-14 15:05:40|111200.9|111175.9|111202.1|111177.1|111217.6|111192.6|111200.9|111175.9|25
1731596750000|2024-11-14 15:05:50|111193.9|111168.9|111194.5|111169.5|111195.7|111170.7|111192.2|111167.2|30
1731596760000|2024-11-14 15:06:00|111193.7|111168.7|111197.5|111172.5|111203.9|111178.9|111193.7|111168.7|22
1731596770000|2024-11-14 15:06:10|111196.2|111171.2|111209|111184|111209|111184|111195.2|111170.2|21
1731596780000|2024-11-14 15:06:20|111209.7|111184.7|111228.7|111203.7|111235|111210|111209|111184|32
1731596790000|2024-11-14 15:06:30|111229.9|111204.9|111228.8|111203.8|111237.9|111212.9|111227.3|111202.3|13
1731596800000|2024-11-14 15:06:40|111229.7|111204.7|111248.8|111223.8|111250.3|111225.3|111229.7|111204.7|23
1731596810000|2024-11-14 15:06:50|111250.4|111225.4|111262.2|111237.2|111262.8|111237.8|111246.1|111221.1|27
1731596820000|2024-11-14 15:07:00|111261.4|111236.4|111266.6|111241.6|111267.2|111242.2|111257.9|111232.9|18
1731596830000|2024-11-14 15:07:10|111269.1|111244.1|111246.1|111221.1|111269.5|111244.5|111245.3|111220.3|24
1731596840000|2024-11-14 15:07:20|111245.7|111220.7|111214|111189|111245.7|111220.7|111212.6|111187.6|36
1731596850000|2024-11-14 15:07:30|111215|111190|111207.6|111182.6|111215|111190|111204|111179|36
1731596860000|2024-11-14 15:07:40|111208.8|111183.8|111160.8|111135.8|111208.8|111183.8|111160.8|111135.8|36
1731596870000|2024-11-14 15:07:50|111160.1|111135.1|111169.9|111144.9|111170.8|111145.8|111157.6|111132.6|30
1731596880000|2024-11-14 15:08:00|111171.9|111146.9|111161.7|111136.7|111172.3|111147.3|111160|111135|41
1731596890000|2024-11-14 15:08:10|111159.9|111134.9|111157.9|111132.9|111164.9|111139.9|111146.9|111121.9|39
1731596900000|2024-11-14 15:08:20|111156.9|111131.9|111159.5|111134.5|111162.2|111137.2|111147.9|111122.9|35
1731596910000|2024-11-14 15:08:30|111158.2|111133.2|111156.5|111131.5|111158.9|111133.9|111151.4|111126.4|24
1731596920000|2024-11-14 15:08:40|111166.8|111141.8|111174.4|111149.4|111180.3|111155.3|111166.8|111141.8|27
1731596930000|2024-11-14 15:08:50|111170.8|111145.8|111178.8|111153.8|111181.2|111156.2|111169.8|111144.8|20
1731596940000|2024-11-14 15:09:00|111180.5|111155.5|111179.5|111154.5|111190.1|111165.1|111173.9|111148.9|34
1731596950000|2024-11-14 15:09:10|111181|111156|111184.3|111159.3|111186.9|111161.9|111178.8|111153.8|31
1731596960000|2024-11-14 15:09:20|111184.2|111159.2|111192.2|111167.2|111192.2|111167.2|111181.5|111156.5|37
1731596970000|2024-11-14 15:09:30|111192.9|111167.9|111218.3|111193.3|111218.3|111193.3|111192.9|111167.9|27
1731596980000|2024-11-14 15:09:40|111216.5|111191.5|111251|111226|111251|111226|111214.6|111189.6|33
1731596990000|2024-11-14 15:09:50|111251.9|111226.9|111242.6|111217.6|111264.9|111239.9|111242.6|111217.6|32
1731597000000|2024-11-14 15:10:00|111240|111215|111250.7|111225.7|111256.3|111231.3|111240|111215|34
1731597010000|2024-11-14 15:10:10|111250.6|111225.6|111249.1|111224.1|111252.4|111227.4|111240.8|111215.8|38
1731597020000|2024-11-14 15:10:20|111248.2|111223.2|111243.4|111218.4|111248.2|111223.2|111238.8|111213.8|22
1731597030000|2024-11-14 15:10:30|111243.3|111218.3|111248.2|111223.2|111251.3|111226.3|111240.7|111215.7|18
1731597040000|2024-11-14 15:10:40|111249.1|111224.1|111256.9|111231.9|111259.6|111234.6|111247.4|111222.4|31
1731597050000|2024-11-14 15:10:50|111258.5|111233.5|111242.8|111217.8|111262.7|111237.7|111237.6|111212.6|38
1731597060000|2024-11-14 15:11:00|111237.7|111212.7|111230|111205|111245|111220|111224.9|111199.9|36
1731597070000|2024-11-14 15:11:10|111231.2|111206.2|111231.6|111206.6|111237.7|111212.7|111229.9|111204.9|34
1731597080000|2024-11-14 15:11:20|111232.1|111207.1|111219.8|111194.8|111232.3|111207.3|111219.8|111194.8|38
1731597090000|2024-11-14 15:11:30|111220.2|111195.2|111215|111190|111222.3|111197.3|111208.5|111183.5|33
1731597100000|2024-11-14 15:11:40|111215.3|111190.3|111185.8|111160.8|111216.8|111191.8|111185|111160|33
1731597110000|2024-11-14 15:11:50|111184.8|111159.8|111193.6|111168.6|111198.9|111173.9|111184.8|111159.8|20
1731597120000|2024-11-14 15:12:00|111192.7|111167.7|111200.8|111175.8|111208.4|111183.4|111192.5|111167.5|26
1731597130000|2024-11-14 15:12:10|111200.9|111175.9|111192.1|111167.1|111201.6|111176.6|111190.4|111165.4|29
1731597140000|2024-11-14 15:12:20|111198.3|111173.3|111187.2|111162.2|111198.3|111173.3|111187.1|111162.1|41
1731597150000|2024-11-14 15:12:30|111187.6|111162.6|111184.6|111159.6|111189.9|111164.9|111175.7|111150.7|37
1731597160000|2024-11-14 15:12:40|111183.6|111158.6|111174.2|111149.2|111185.6|111160.6|111172.6|111147.6|33
1731597170000|2024-11-14 15:12:50|111173.5|111148.5|111173.8|111148.8|111174.3|111149.3|111170.4|111145.4|21
1731597180000|2024-11-14 15:13:00|111173.1|111148.1|111176.5|111151.5|111177.5|111152.5|111173.1|111148.1|15
1731597190000|2024-11-14 15:13:10|111176.6|111151.6|111175.1|111150.1|111180.5|111155.5|111173.6|111148.6|32
1731597200000|2024-11-14 15:13:20|111175.6|111150.6|111183.8|111158.8|111186.6|111161.6|111175.1|111150.1|36
1731597210000|2024-11-14 15:13:30|111183.3|111158.3|111197.2|111172.2|111197.2|111172.2|111183.3|111158.3|25
1731597220000|2024-11-14 15:13:40|111196.9|111171.9|111215.3|111190.3|111217.4|111192.4|111192.9|111167.9|37
1731597230000|2024-11-14 15:13:50|111215.7|111190.7|111239.8|111214.8|111241.4|111216.4|111215.3|111190.3|25
1731597240000|2024-11-14 15:14:00|111243.4|111218.4|111247|111222|111247|111222|111242|111217|18
1731597250000|2024-11-14 15:14:10|111245.7|111220.7|111246.7|111221.7|111247|111222|111245.3|111220.3|15
1731597260000|2024-11-14 15:14:20|111246.8|111221.8|111247|111222|111259.1|111234.1|111246.3|111221.3|23
1731597270000|2024-11-14 15:14:30|111246.5|111221.5|111244.4|111219.4|111251.3|111226.3|111241.2|111216.2|21
1731597280000|2024-11-14 15:14:40|111243.5|111218.5|111249.6|111224.6|111253.5|111228.5|111243.3|111218.3|16
1731597290000|2024-11-14 15:14:50|111243.2|111218.2|111240.8|111215.8|111246.5|111221.5|111239.1|111214.1|24
1731597300000|2024-11-14 15:15:00|111241.4|111216.4|111257.8|111232.8|111259.8|111234.8|111241.4|111216.4|28
1731597310000|2024-11-14 15:15:10|111257.6|111232.6|111243.8|111218.8|111257.8|111232.8|111242.4|111217.4|21
1731597320000|2024-11-14 15:15:20|111243.7|111218.7|111252.9|111227.9|111256.9|111231.9|111243.6|111218.6|21
1731597330000|2024-11-14 15:15:30|111252.8|111227.8|111252.5|111227.5|111252.8|111227.8|111248|111223|17
1731597340000|2024-11-14 15:15:40|111254.2|111229.2|111244.1|111219.1|111256.4|111231.4|111238.9|111213.9|34
1731597350000|2024-11-14 15:15:50|111244.3|111219.3|111254.2|111229.2|111254.3|111229.3|111241.6|111216.6|25
1731597360000|2024-11-14 15:16:00|111255.5|111230.5|111248|111223|111263.5|111238.5|111248|111223|18
1731597370000|2024-11-14 15:16:10|111248.6|111223.6|111240.1|111215.1|111249.5|111224.5|111239.4|111214.4|30
1731597380000|2024-11-14 15:16:20|111241.1|111216.1|111241.8|111216.8|111248.4|111223.4|111234.9|111209.9|34
1731597390000|2024-11-14 15:16:30|111242|111217|111248.1|111223.1|111251.7|111226.7|111237.7|111212.7|23
1731597400000|2024-11-14 15:16:40|111249.1|111224.1|111254.5|111229.5|111263.8|111238.8|111249.1|111224.1|31
1731597410000|2024-11-14 15:16:50|111253.6|111228.6|111243.5|111218.5|111273.2|111248.2|111243.5|111218.5|25
1731597420000|2024-11-14 15:17:00|111243.2|111218.2|111241.6|111216.6|111243.9|111218.9|111236.2|111211.2|26
1731597430000|2024-11-14 15:17:10|111242.2|111217.2|111244.8|111219.8|111249.5|111224.5|111238.6|111213.6|35
1731597440000|2024-11-14 15:17:20|111245.6|111220.6|111244.7|111219.7|111249|111224|111238.4|111213.4|25
1731597450000|2024-11-14 15:17:30|111244.4|111219.4|111250|111225|111250|111225|111240.2|111215.2|24
1731597460000|2024-11-14 15:17:40|111249.4|111224.4|111241.4|111216.4|111249.4|111224.4|111238.6|111213.6|41
1731597470000|2024-11-14 15:17:50|111241.9|111216.9|111241.3|111216.3|111242.8|111217.8|111238.2|111213.2|29
1731597480000|2024-11-14 15:18:00|111240.8|111215.8|111229.5|111204.5|111240.9|111215.9|111218.1|111193.1|40
1731597490000|2024-11-14 15:18:10|111230.3|111205.3|111220.7|111195.7|111234.2|111209.2|111220.7|111195.7|19
1731597500000|2024-11-14 15:18:20|111219.9|111194.9|111215.1|111190.1|111219.9|111194.9|111215.1|111190.1|21
1731597510000|2024-11-14 15:18:30|111215.2|111190.2|111210.6|111185.6|111215.6|111190.6|111209.4|111184.4|31
1731597520000|2024-11-14 15:18:40|111209.8|111184.8|111209.6|111184.6|111212.8|111187.8|111208|111183|21
1731597530000|2024-11-14 15:18:50|111209.5|111184.5|111159.7|111134.7|111209.5|111184.5|111156.2|111131.2|47
1731597540000|2024-11-14 15:19:00|111156.9|111131.9|111156.4|111131.4|111159|111134|111149.4|111124.4|45
1731597550000|2024-11-14 15:19:10|111154.7|111129.7|111153.6|111128.6|111157.7|111132.7|111146.3|111121.3|43
1731597560000|2024-11-14 15:19:20|111153|111128|111156.4|111131.4|111158.8|111133.8|111149.5|111124.5|42
1731597570000|2024-11-14 15:19:30|111157.3|111132.3|111174.7|111149.7|111180.8|111155.8|111157.3|111132.3|44
1731597580000|2024-11-14 15:19:40|111174.2|111149.2|111178.7|111153.7|111194.5|111169.5|111174.2|111149.2|31
1731597590000|2024-11-14 15:19:50|111179.8|111154.8|111167.1|111142.1|111180.7|111155.7|111161.4|111136.4|46
1731597600000|2024-11-14 15:20:00|111165.6|111140.6|111133.5|111108.5|111165.6|111140.6|111133.5|111108.5|41
1731597610000|2024-11-14 15:20:10|111133.7|111108.7|111117.8|111092.8|111135.3|111110.3|111117.8|111092.8|54
1731597620000|2024-11-14 15:20:20|111117.3|111092.3|111112.8|111087.8|111122.6|111097.6|111111.6|111086.6|38
1731597630000|2024-11-14 15:20:30|111114.4|111089.4|111106|111081|111116.2|111091.2|111098.7|111073.7|35
1731597640000|2024-11-14 15:20:40|111107.4|111082.4|111088.2|111063.2|111118|111093|111087.1|111062.1|37
1731597650000|2024-11-14 15:20:50|111088.7|111063.7|111102.3|111077.3|111102.3|111077.3|111087|111062|44
1731597660000|2024-11-14 15:21:00|111103.5|111078.5|111115.5|111090.5|111118.1|111093.1|111100.1|111075.1|44
1731597670000|2024-11-14 15:21:10|111114.9|111089.9|111106.5|111081.5|111121.2|111096.2|111101.5|111076.5|29
1731597680000|2024-11-14 15:21:20|111105.4|111080.4|111109.3|111084.3|111111.1|111086.1|111101.8|111076.8|33
1731597690000|2024-11-14 15:21:30|111109.5|111084.5|111098.9|111073.9|111110.1|111085.1|111097.7|111072.7|28
1731597700000|2024-11-14 15:21:40|111098.4|111073.4|111092.5|111067.5|111098.4|111073.4|111088.5|111063.5|22
1731597710000|2024-11-14 15:21:50|111091.1|111066.1|111084|111059|111092.9|111067.9|111084|111059|16
1731597720000|2024-11-14 15:22:00|111078.7|111053.7|111082.9|111057.9|111087.3|111062.3|111078.2|111053.2|28
1731597730000|2024-11-14 15:22:10|111083.2|111058.2|111078.2|111053.2|111088.4|111063.4|111078.2|111053.2|26
1731597740000|2024-11-14 15:22:20|111078.8|111053.8|111078.8|111053.8|111080.1|111055.1|111071.9|111046.9|18
1731597750000|2024-11-14 15:22:30|111078.7|111053.7|111095.4|111070.4|111095.4|111070.4|111077.1|111052.1|38
1731597760000|2024-11-14 15:22:40|111098.4|111073.4|111087.9|111062.9|111105.3|111080.3|111084.8|111059.8|36
1731597770000|2024-11-14 15:22:50|111086.4|111061.4|111088.6|111063.6|111088.6|111063.6|111083.6|111058.6|24
1731597780000|2024-11-14 15:23:00|111089.3|111064.3|111114.5|111089.5|111114.8|111089.8|111087.6|111062.6|20
1731597790000|2024-11-14 15:23:10|111114.7|111089.7|111138.9|111113.9|111139.9|111114.9|111109.1|111084.1|43
1731597800000|2024-11-14 15:23:20|111139.9|111114.9|111139.2|111114.2|111145.5|111120.5|111131.6|111106.6|29
1731597810000|2024-11-14 15:23:30|111138.5|111113.5|111138.5|111113.5|111145.2|111120.2|111129.6|111104.6|19
1731597820000|2024-11-14 15:23:40|111139.5|111114.5|111156.2|111131.2|111156.2|111131.2|111139.5|111114.5|18
1731597830000|2024-11-14 15:23:50|111156.7|111131.7|111145.8|111120.8|111157.2|111132.2|111143.7|111118.7|31
1731597840000|2024-11-14 15:24:00|111146.7|111121.7|111146.7|111121.7|111148.7|111123.7|111140.8|111115.8|19
1731597850000|2024-11-14 15:24:10|111147.3|111122.3|111138.5|111113.5|111147.8|111122.8|111136.7|111111.7|24
1731597860000|2024-11-14 15:24:20|111139.6|111114.6|111114|111089|111139.6|111114.6|111107.6|111082.6|39
1731597870000|2024-11-14 15:24:30|111113.8|111088.8|111105.3|111080.3|111114.7|111089.7|111105.3|111080.3|27
1731597880000|2024-11-14 15:24:40|111105.2|111080.2|111090.3|111065.3|111108.2|111083.2|111090.3|111065.3|26
1731597890000|2024-11-14 15:24:50|111090.1|111065.1|111101.6|111076.6|111107.7|111082.7|111088.7|111063.7|33
1731597900000|2024-11-14 15:25:00|111106|111081|111114.8|111089.8|111131.1|111106.1|111106|111081|38
1731597910000|2024-11-14 15:25:10|111113.2|111088.2|111128.3|111103.3|111132.6|111107.6|111112.8|111087.8|32
1731597920000|2024-11-14 15:25:20|111127.5|111102.5|111128.8|111103.8|111131.5|111106.5|111122.3|111097.3|24
1731597930000|2024-11-14 15:25:30|111129.7|111104.7|111142.2|111117.2|111147.8|111122.8|111129.7|111104.7|29
1731597940000|2024-11-14 15:25:40|111141.3|111116.3|111135.5|111110.5|111141.3|111116.3|111123.8|111098.8|34
1731597950000|2024-11-14 15:25:50|111134.8|111109.8|111145.1|111120.1|111146.3|111121.3|111134|111109|24
1731597960000|2024-11-14 15:26:00|111143.3|111118.3|111138.4|111113.4|111145.9|111120.9|111137.1|111112.1|24
1731597970000|2024-11-14 15:26:10|111137.9|111112.9|111135.9|111110.9|111137.9|111112.9|111125.1|111100.1|21
1731597980000|2024-11-14 15:26:20|111131.5|111106.5|111127.1|111102.1|111137.2|111112.2|111121.3|111096.3|27
1731597990000|2024-11-14 15:26:30|111126.4|111101.4|111126.7|111101.7|111127.8|111102.8|111121|111096|24
1731598000000|2024-11-14 15:26:40|111127.4|111102.4|111100.4|111075.4|111129.8|111104.8|111098.3|111073.3|47
1731598010000|2024-11-14 15:26:50|111101.5|111076.5|111089.3|111064.3|111107.7|111082.7|111086|111061|32
1731598020000|2024-11-14 15:27:00|111090.3|111065.3|111106|111081|111107.2|111082.2|111089.9|111064.9|26
1731598030000|2024-11-14 15:27:10|111105|111080|111093.6|111068.6|111105.7|111080.7|111090.8|111065.8|19
1731598040000|2024-11-14 15:27:20|111091.7|111066.7|111121.3|111096.3|111121.3|111096.3|111091.7|111066.7|30
1731598050000|2024-11-14 15:27:30|111120.9|111095.9|111123|111098|111124|111099|111115|111090|29
1731598060000|2024-11-14 15:27:40|111123.7|111098.7|111123.1|111098.1|111129|111104|111110|111085|36
1731598070000|2024-11-14 15:27:50|111122.2|111097.2|111127.9|111102.9|111139.9|111114.9|111121.1|111096.1|33
1731598080000|2024-11-14 15:28:00|111129.1|111104.1|111138.7|111113.7|111142.4|111117.4|111129.1|111104.1|45
1731598090000|2024-11-14 15:28:10|111129.4|111104.4|111134.9|111109.9|111134.9|111109.9|111123.5|111098.5|29
1731598100000|2024-11-14 15:28:20|111132.4|111107.4|111152|111127|111152|111127|111124|111099|26
1731598110000|2024-11-14 15:28:30|111151.2|111126.2|111146.9|111121.9|111155|111130|111144.1|111119.1|38
1731598120000|2024-11-14 15:28:40|111147.8|111122.8|111140.8|111115.8|111148|111123|111137|111112|27
1731598130000|2024-11-14 15:28:50|111141.4|111116.4|111132.5|111107.5|111141.4|111116.4|111127.8|111102.8|32
1731598140000|2024-11-14 15:29:00|111133.2|111108.2|111127.8|111102.8|111139.8|111114.8|111118.6|111093.6|40
1731598150000|2024-11-14 15:29:10|111128.7|111103.7|111132.8|111107.8|111133.1|111108.1|111122.2|111097.2|31
1731598160000|2024-11-14 15:29:20|111133.4|111108.4|111142.5|111117.5|111142.5|111117.5|111129.1|111104.1|43
1731598170000|2024-11-14 15:29:30|111143.4|111118.4|111141.3|111116.3|111144.6|111119.6|111130|111105|24
1731598180000|2024-11-14 15:29:40|111140.4|111115.4|111140.8|111115.8|111145.9|111120.9|111140.2|111115.2|9
1731598190000|2024-11-14 15:29:50|111139.5|111114.5|111133.7|111108.7|111139.8|111114.8|111126.8|111101.8|20
1731598200000|2024-11-14 15:30:00|111135.2|111110.2|111137.6|111112.6|111141.9|111116.9|111133.2|111108.2|31
1731598210000|2024-11-14 15:30:10|111137.9|111112.9|111141.6|111116.6|111142.2|111117.2|111131.6|111106.6|26
1731598220000|2024-11-14 15:30:20|111146.3|111121.3|111133.9|111108.9|111151.4|111126.4|111132.8|111107.8|26
1731598230000|2024-11-14 15:30:30|111134.5|111109.5|111142.7|111117.7|111152.3|111127.3|111132.9|111107.9|27
1731598240000|2024-11-14 15:30:40|111142.1|111117.1|111135.9|111110.9|111143.4|111118.4|111133.3|111108.3|18
1731598250000|2024-11-14 15:30:50|111136.5|111111.5|111136.9|111111.9|111146.6|111121.6|111134.4|111109.4|26
1731598260000|2024-11-14 15:31:00|111137.1|111112.1|111138.9|111113.9|111140.9|111115.9|111136.7|111111.7|12
1731598270000|2024-11-14 15:31:10|111146.2|111121.2|111135.5|111110.5|111149.4|111124.4|111128.8|111103.8|31
1731598280000|2024-11-14 15:31:20|111135.6|111110.6|111142.1|111117.1|111142.2|111117.2|111135.5|111110.5|9
1731598290000|2024-11-14 15:31:30|111141.1|111116.1|111147.2|111122.2|111157.9|111132.9|111141.1|111116.1|22
1731598300000|2024-11-14 15:31:40|111146.1|111121.1|111136.2|111111.2|111148.7|111123.7|111135.4|111110.4|24
1731598310000|2024-11-14 15:31:50|111136.3|111111.3|111147.4|111122.4|111148.7|111123.7|111136.3|111111.3|25
1731598320000|2024-11-14 15:32:00|111148.7|111123.7|111151.4|111126.4|111153.5|111128.5|111139.2|111114.2|25
1731598330000|2024-11-14 15:32:10|111150.8|111125.8|111143.4|111118.4|111150.8|111125.8|111141|111116|19
1731598340000|2024-11-14 15:32:20|111143.1|111118.1|111152.9|111127.9|111155.9|111130.9|111143.1|111118.1|35
1731598350000|2024-11-14 15:32:30|111150.6|111125.6|111154|111129|111156.1|111131.1|111144.2|111119.2|28
1731598360000|2024-11-14 15:32:40|111152.7|111127.7|111160.3|111135.3|111165.3|111140.3|111151.8|111126.8|28
1731598370000|2024-11-14 15:32:50|111159.9|111134.9|111162.7|111137.7|111163.9|111138.9|111159.9|111134.9|10
1731598380000|2024-11-14 15:33:00|111169.4|111144.4|111168|111143|111170|111145|111168|111143|7
1731598390000|2024-11-14 15:33:10|111169.6|111144.6|111153.2|111128.2|111173.9|111148.9|111153.2|111128.2|41
1731598400000|2024-11-14 15:33:20|111151.1|111126.1|111189.4|111164.4|111190.3|111165.3|111150.1|111125.1|39
1731598410000|2024-11-14 15:33:30|111188.7|111163.7|111195.6|111170.6|111199|111174|111180|111155|37
1731598420000|2024-11-14 15:33:40|111194.9|111169.9|111191.5|111166.5|111194.9|111169.9|111179.5|111154.5|24
1731598430000|2024-11-14 15:33:50|111192.2|111167.2|111202.4|111177.4|111202.4|111177.4|111190.5|111165.5|22
1731598440000|2024-11-14 15:34:00|111202.3|111177.3|111204.7|111179.7|111207.1|111182.1|111200.1|111175.1|22
1731598450000|2024-11-14 15:34:10|111205.5|111180.5|111196|111171|111208.6|111183.6|111194.5|111169.5|35
1731598460000|2024-11-14 15:34:20|111195.3|111170.3|111196|111171|111197.3|111172.3|111188.7|111163.7|21
1731598470000|2024-11-14 15:34:30|111189.9|111164.9|111196.3|111171.3|111196.3|111171.3|111189.1|111164.1|16
1731598480000|2024-11-14 15:34:40|111197.3|111172.3|111187.6|111162.6|111206.1|111181.1|111185.2|111160.2|33
1731598490000|2024-11-14 15:34:50|111188.2|111163.2|111202.4|111177.4|111204.3|111179.3|111188.2|111163.2|25
1731598500000|2024-11-14 15:35:00|111201.6|111176.6|111208.3|111183.3|111216.9|111191.9|111200|111175|27
1731598510000|2024-11-14 15:35:10|111208.2|111183.2|111207|111182|111211.6|111186.6|111206.7|111181.7|18
1731598520000|2024-11-14 15:35:20|111207.8|111182.8|111193|111168|111210.3|111185.3|111193|111168|26
1731598530000|2024-11-14 15:35:30|111191.9|111166.9|111192.1|111167.1|111193|111168|111191.9|111166.9|11
1731598540000|2024-11-14 15:35:40|111192.7|111167.7|111194.4|111169.4|111195.6|111170.6|111192.7|111167.7|10
1731598550000|2024-11-14 15:35:50|111193.6|111168.6|111222.6|111197.6|111222.6|111197.6|111190.9|111165.9|30
1731598560000|2024-11-14 15:36:00|111224.2|111199.2|111223.2|111198.2|111225.2|111200.2|111222.6|111197.6|11
1731598570000|2024-11-14 15:36:10|111222|111197|111223.8|111198.8|111224.4|111199.4|111218|111193|21
1731598580000|2024-11-14 15:36:20|111224|111199|111202.4|111177.4|111224|111199|111198.3|111173.3|20
1731598590000|2024-11-14 15:36:30|111203.3|111178.3|111209.1|111184.1|111209.1|111184.1|111203.2|111178.2|24
1731598600000|2024-11-14 15:36:40|111210.4|111185.4|111201.2|111176.2|111210.4|111185.4|111200.7|111175.7|21
1731598610000|2024-11-14 15:36:50|111202.5|111177.5|111217|111192|111219.7|111194.7|111202.5|111177.5|31
1731598620000|2024-11-14 15:37:00|111216.1|111191.1|111220.5|111195.5|111221.9|111196.9|111215.6|111190.6|20
1731598630000|2024-11-14 15:37:10|111221.4|111196.4|111220.6|111195.6|111223|111198|111219.4|111194.4|10
1731598640000|2024-11-14 15:37:20|111224|111199|111220.9|111195.9|111225|111200|111219.5|111194.5|11
1731598650000|2024-11-14 15:37:30|111220.3|111195.3|111239.8|111214.8|111239.8|111214.8|111209.9|111184.9|28
1731598660000|2024-11-14 15:37:40|111240.5|111215.5|111264.2|111239.2|111265.1|111240.1|111239.5|111214.5|30
1731598670000|2024-11-14 15:37:50|111262.9|111237.9|111281.4|111256.4|111291.3|111266.3|111257.4|111232.4|36
1731598680000|2024-11-14 15:38:00|111279.9|111254.9|111264.5|111239.5|111286.6|111261.6|111264.5|111239.5|34
1731598690000|2024-11-14 15:38:10|111265.1|111240.1|111247.8|111222.8|111265.1|111240.1|111247.8|111222.8|33
1731598700000|2024-11-14 15:38:20|111247.2|111222.2|111245|111220|111250.9|111225.9|111240.5|111215.5|21
1731598710000|2024-11-14 15:38:30|111243.6|111218.6|111230.2|111205.2|111243.6|111218.6|111224.2|111199.2|39
1731598720000|2024-11-14 15:38:40|111231.6|111206.6|111210.9|111185.9|111231.6|111206.6|111209.5|111184.5|34
1731598730000|2024-11-14 15:38:50|111210.6|111185.6|111216.6|111191.6|111226.6|111201.6|111210.6|111185.6|30
1731598740000|2024-11-14 15:39:00|111216.2|111191.2|111216.6|111191.6|111217|111192|111202.5|111177.5|22
1731598750000|2024-11-14 15:39:10|111217.4|111192.4|111213.2|111188.2|111217.4|111192.4|111213|111188|10
1731598760000|2024-11-14 15:39:20|111212.4|111187.4|111216.9|111191.9|111216.9|111191.9|111210.2|111185.2|24
1731598770000|2024-11-14 15:39:30|111216.2|111191.2|111225|111200|111226.6|111201.6|111210.8|111185.8|23
1731598780000|2024-11-14 15:39:40|111226.2|111201.2|111236.5|111211.5|111236.8|111211.8|111226.2|111201.2|25
1731598790000|2024-11-14 15:39:50|111233.6|111208.6|111225.9|111200.9|111233.6|111208.6|111221.1|111196.1|32
1731598800000|2024-11-14 15:40:00|111225|111200|111248.1|111223.1|111249.9|111224.9|111220.7|111195.7|26
1731598810000|2024-11-14 15:40:10|111247.6|111222.6|111236.9|111211.9|111251.5|111226.5|111234.8|111209.8|27
1731598820000|2024-11-14 15:40:20|111236.3|111211.3|111238.9|111213.9|111238.9|111213.9|111228.1|111203.1|18
1731598830000|2024-11-14 15:40:30|111238|111213|111235|111210|111242.8|111217.8|111234.7|111209.7|15
1731598840000|2024-11-14 15:40:40|111235.9|111210.9|111230.1|111205.1|111235.9|111210.9|111230.1|111205.1|4
1731598850000|2024-11-14 15:40:50|111229.8|111204.8|111227.4|111202.4|111229.8|111204.8|111224.1|111199.1|9
1731598860000|2024-11-14 15:41:00|111228|111203|111238.1|111213.1|111238.1|111213.1|111228|111203|24
1731598870000|2024-11-14 15:41:10|111237.4|111212.4|111224.5|111199.5|111239.7|111214.7|111212.1|111187.1|46
1731598880000|2024-11-14 15:41:20|111224.3|111199.3|111239.4|111214.4|111240.2|111215.2|111219.4|111194.4|26
1731598890000|2024-11-14 15:41:30|111238.9|111213.9|111247.5|111222.5|111251.7|111226.7|111238.9|111213.9|20
1731598900000|2024-11-14 15:41:40|111248.2|111223.2|111255.5|111230.5|111255.5|111230.5|111248.2|111223.2|12
1731598910000|2024-11-14 15:41:50|111251.7|111226.7|111251.6|111226.6|111252.3|111227.3|111248.8|111223.8|10
1731598920000|2024-11-14 15:42:00|111251.4|111226.4|111233.4|111208.4|111251.4|111226.4|111232.9|111207.9|21
1731598930000|2024-11-14 15:42:10|111231.6|111206.6|111234.9|111209.9|111234.9|111209.9|111228.9|111203.9|35
1731598940000|2024-11-14 15:42:20|111236.9|111211.9|111256.3|111231.3|111256.3|111231.3|111235.1|111210.1|28
1731598950000|2024-11-14 15:42:30|111255.6|111230.6|111247.7|111222.7|111255.6|111230.6|111246.2|111221.2|17
1731598960000|2024-11-14 15:42:40|111232.1|111207.1|111257.2|111232.2|111258|111233|111232.1|111207.1|19
1731598970000|2024-11-14 15:42:50|111258|111233|111257.1|111232.1|111261.9|111236.9|111253.1|111228.1|16
1731598980000|2024-11-14 15:43:00|111257|111232|111250.5|111225.5|111259|111234|111249.9|111224.9|15
1731598990000|2024-11-14 15:43:10|111251.3|111226.3|111233.7|111208.7|111251.3|111226.3|111233.1|111208.1|20
1731599000000|2024-11-14 15:43:20|111235.4|111210.4|111234.1|111209.1|111235.4|111210.4|111230.1|111205.1|24
1731599010000|2024-11-14 15:43:30|111234.7|111209.7|111236.1|111211.1|111240.1|111215.1|111231.5|111206.5|18
1731599020000|2024-11-14 15:43:40|111237.4|111212.4|111249.5|111224.5|111252.1|111227.1|111237.4|111212.4|27
1731599030000|2024-11-14 15:43:50|111248.7|111223.7|111255.8|111230.8|111258.6|111233.6|111247.2|111222.2|24
1731599040000|2024-11-14 15:44:00|111256|111231|111256.6|111231.6|111262.2|111237.2|111253.8|111228.8|30
1731599050000|2024-11-14 15:44:10|111254.6|111229.6|111248.5|111223.5|111258.6|111233.6|111248.5|111223.5|18
1731599060000|2024-11-14 15:44:20|111250.3|111225.3|111245.6|111220.6|111257.1|111232.1|111245.6|111220.6|24
1731599070000|2024-11-14 15:44:30|111246.3|111221.3|111228|111203|111252.9|111227.9|111226.2|111201.2|33
1731599080000|2024-11-14 15:44:40|111228.8|111203.8|111207.4|111182.4|111228.8|111203.8|111203.3|111178.3|22
1731599090000|2024-11-14 15:44:50|111207.8|111182.8|111199.8|111174.8|111207.8|111182.8|111198|111173|26
1731599100000|2024-11-14 15:45:00|111200.5|111175.5|111193|111168|111205.5|111180.5|111191.4|111166.4|30
1731599110000|2024-11-14 15:45:10|111191|111166|111198|111173|111203.7|111178.7|111188.4|111163.4|31
1731599120000|2024-11-14 15:45:20|111197.4|111172.4|111175.6|111150.6|111197.4|111172.4|111167.1|111142.1|46
1731599130000|2024-11-14 15:45:30|111175|111150|111158.2|111133.2|111181.5|111156.5|111152.7|111127.7|43
1731599140000|2024-11-14 15:45:40|111158.1|111133.1|111143.6|111118.6|111164.5|111139.5|111142|111117|48
1731599150000|2024-11-14 15:45:50|111143.3|111118.3|111128.4|111103.4|111146.2|111121.2|111126.3|111101.3|42
1731599160000|2024-11-14 15:46:00|111128.9|111103.9|111131.3|111106.3|111140.9|111115.9|111128.2|111103.2|39
1731599170000|2024-11-14 15:46:10|111131|111106|111124.7|111099.7|111133.6|111108.6|111121|111096|46
1731599180000|2024-11-14 15:46:20|111124.8|111099.8|111136|111111|111141.1|111116.1|111124.8|111099.8|31
1731599190000|2024-11-14 15:46:30|111136.2|111111.2|111133.9|111108.9|111140|111115|111133|111108|32
1731599200000|2024-11-14 15:46:40|111133.7|111108.7|111124.5|111099.5|111133.7|111108.7|111115.4|111090.4|36
1731599210000|2024-11-14 15:46:50|111124.3|111099.3|111124.9|111099.9|111127.6|111102.6|111120.9|111095.9|26
1731599220000|2024-11-14 15:47:00|111124.3|111099.3|111109.4|111084.4|111124.3|111099.3|111101.3|111076.3|37
1731599230000|2024-11-14 15:47:10|111110.3|111085.3|111111|111086|111112|111087|111106.1|111081.1|17
1731599240000|2024-11-14 15:47:20|111111.1|111086.1|111109.8|111084.8|111112.9|111087.9|111107.9|111082.9|27
1731599250000|2024-11-14 15:47:30|111109.5|111084.5|111114.7|111089.7|111114.9|111089.9|111102.5|111077.5|32
1731599260000|2024-11-14 15:47:40|111113.8|111088.8|111076.4|111051.4|111113.8|111088.8|111075.2|111050.2|36
1731599270000|2024-11-14 15:47:50|111073.9|111048.9|111092.1|111067.1|111092.1|111067.1|111071.9|111046.9|32
1731599280000|2024-11-14 15:48:00|111094.4|111069.4|111100.3|111075.3|111104.3|111079.3|111092.1|111067.1|43
1731599290000|2024-11-14 15:48:10|111099.7|111074.7|111098.3|111073.3|111102.8|111077.8|111097.7|111072.7|29
1731599300000|2024-11-14 15:48:20|111100|111075|111098.7|111073.7|111102.3|111077.3|111098.7|111073.7|20
1731599310000|2024-11-14 15:48:30|111098.5|111073.5|111103.1|111078.1|111110.3|111085.3|111097.7|111072.7|25
1731599320000|2024-11-14 15:48:40|111101.9|111076.9|111111.4|111086.4|111111.4|111086.4|111100.2|111075.2|25
1731599330000|2024-11-14 15:48:50|111111|111086|111118.6|111093.6|111120.6|111095.6|111109|111084|30
1731599340000|2024-11-14 15:49:00|111118.9|111093.9|111129.5|111104.5|111130.4|111105.4|111118.9|111093.9|17
1731599350000|2024-11-14 15:49:10|111128.9|111103.9|111119.9|111094.9|111129.5|111104.5|111114.3|111089.3|33
1731599360000|2024-11-14 15:49:20|111119.2|111094.2|111119|111094|111125.8|111100.8|111107.6|111082.6|27
1731599370000|2024-11-14 15:49:30|111119.2|111094.2|111103.6|111078.6|111120.3|111095.3|111103.6|111078.6|26
1731599380000|2024-11-14 15:49:40|111104.2|111079.2|111096.1|111071.1|111104.2|111079.2|111096.1|111071.1|25
1731599390000|2024-11-14 15:49:50|111096.8|111071.8|111118.4|111093.4|111118.4|111093.4|111096.8|111071.8|29
1731599400000|2024-11-14 15:50:00|111117.7|111092.7|111091.7|111066.7|111118.2|111093.2|111090.9|111065.9|30
1731599410000|2024-11-14 15:50:10|111089.8|111064.8|111090.7|111065.7|111094.6|111069.6|111087|111062|20
1731599420000|2024-11-14 15:50:20|111091.6|111066.6|111087.1|111062.1|111097.5|111072.5|111087.1|111062.1|23
1731599430000|2024-11-14 15:50:30|111090.1|111065.1|111082.4|111057.4|111096.2|111071.2|111078.1|111053.1|31
1731599440000|2024-11-14 15:50:40|111083.2|111058.2|111066.5|111041.5|111083.2|111058.2|111058.3|111033.3|43
1731599450000|2024-11-14 15:50:50|111066.9|111041.9|111076.4|111051.4|111079.5|111054.5|111066.6|111041.6|36
1731599460000|2024-11-14 15:51:00|111072.5|111047.5|111082.4|111057.4|111082.4|111057.4|111072.5|111047.5|21
1731599470000|2024-11-14 15:51:10|111083.7|111058.7|111096.7|111071.7|111103.1|111078.1|111083.7|111058.7|29
1731599480000|2024-11-14 15:51:20|111096|111071|111113|111088|111113.7|111088.7|111096|111071|35
1731599490000|2024-11-14 15:51:30|111112.4|111087.4|111105|111080|111114|111089|111098.7|111073.7|36
1731599500000|2024-11-14 15:51:40|111105.5|111080.5|111094.1|111069.1|111109.8|111084.8|111086.2|111061.2|31
1731599510000|2024-11-14 15:51:50|111095.4|111070.4|111101.7|111076.7|111103|111078|111093|111068|26
1731599520000|2024-11-14 15:52:00|111101.5|111076.5|111064.1|111039.1|111101.5|111076.5|111055.7|111030.7|37
1731599530000|2024-11-14 15:52:10|111064.8|111039.8|111053|111028|111066.5|111041.5|111053|111028|29
1731599540000|2024-11-14 15:52:20|111052.3|111027.3|111029.4|111004.4|111052.3|111027.3|111028.8|111003.8|38
1731599550000|2024-11-14 15:52:30|111029.1|111004.1|111032.6|111007.6|111036.6|111011.6|111028.6|111003.6|23
1731599560000|2024-11-14 15:52:40|111033.5|111008.5|111034.1|111009.1|111044.1|111019.1|111033.4|111008.4|33
1731599570000|2024-11-14 15:52:50|111033.9|111008.9|111043.4|111018.4|111045.8|111020.8|111033.5|111008.5|18
1731599580000|2024-11-14 15:53:00|111036.9|111011.9|111036.5|111011.5|111036.9|111011.9|111028.7|111003.7|26
1731599590000|2024-11-14 15:53:10|111035.7|111010.7|111038.3|111013.3|111042.1|111017.1|111030.1|111005.1|35
1731599600000|2024-11-14 15:53:20|111037.6|111012.6|111025.8|111000.8|111039.5|111014.5|111022.5|110997.5|23
1731599610000|2024-11-14 15:53:30|111024.6|110999.6|111026.6|111001.6|111031.8|111006.8|111024.6|110999.6|22
1731599620000|2024-11-14 15:53:40|111025.7|111000.7|111012.8|110987.8|111025.7|111000.7|111011.7|110986.7|34
1731599630000|2024-11-14 15:53:50|111011.7|110986.7|111033.1|111008.1|111033.5|111008.5|111011.6|110986.6|38
1731599640000|2024-11-14 15:54:00|111032.5|111007.5|111036.5|111011.5|111036.5|111011.5|111024.8|110999.8|40
1731599650000|2024-11-14 15:54:10|111039.8|111014.8|111045.6|111020.6|111048.3|111023.3|111037.6|111012.6|43
1731599660000|2024-11-14 15:54:20|111046.1|111021.1|111044.1|111019.1|111054.8|111029.8|111040.5|111015.5|33
1731599670000|2024-11-14 15:54:30|111045.2|111020.2|111041.3|111016.3|111048.6|111023.6|111030.6|111005.6|48
1731599680000|2024-11-14 15:54:40|111040.8|111015.8|111032.9|111007.9|111040.8|111015.8|111027.6|111002.6|34
1731599690000|2024-11-14 15:54:50|111032.3|111007.3|111043.1|111018.1|111043.1|111018.1|111030.4|111005.4|27
1731599700000|2024-11-14 15:55:00|111042.3|111017.3|111033.8|111008.8|111043.1|111018.1|111025.8|111000.8|44
1731599710000|2024-11-14 15:55:10|111033.6|111008.6|111025|111000|111034.8|111009.8|111016.5|110991.5|46
1731599720000|2024-11-14 15:55:20|111029.2|111004.2|111040.7|111015.7|111041.1|111016.1|111026.5|111001.5|40
1731599730000|2024-11-14 15:55:30|111040.9|111015.9|111039.3|111014.3|111041.3|111016.3|111029.4|111004.4|32
1731599740000|2024-11-14 15:55:40|111039.9|111014.9|111028.1|111003.1|111040.6|111015.6|111028.1|111003.1|32
1731599750000|2024-11-14 15:55:50|111027.4|111002.4|111014.1|110989.1|111030.9|111005.9|111014.1|110989.1|34
1731599760000|2024-11-14 15:56:00|111014|110989|111035.5|111010.5|111039|111014|111014|110989|39
1731599770000|2024-11-14 15:56:10|111032.9|111007.9|111032.1|111007.1|111035.5|111010.5|111025.2|111000.2|30
1731599780000|2024-11-14 15:56:20|111031.4|111006.4|111027.4|111002.4|111038|111013|111026.8|111001.8|22
1731599790000|2024-11-14 15:56:30|111027.9|111002.9|111018.3|110993.3|111031|111006|111018.3|110993.3|18
1731599800000|2024-11-14 15:56:40|111016.8|110991.8|111008.7|110983.7|111018.8|110993.8|111006.3|110981.3|31
1731599810000|2024-11-14 15:56:50|111008.1|110983.1|110999.9|110974.9|111010.2|110985.2|110999.1|110974.1|28
1731599820000|2024-11-14 15:57:00|111000|110975|111026.1|111001.1|111026.1|111001.1|110998.5|110973.5|39
1731599830000|2024-11-14 15:57:10|111028.7|111003.7|111024.7|110999.7|111029.5|111004.5|111024.4|110999.4|27
1731599840000|2024-11-14 15:57:20|111023.9|110998.9|111016|110991|111024|110999|111013.8|110988.8|29
1731599850000|2024-11-14 15:57:30|111014.9|110989.9|111003.8|110978.8|111014.9|110989.9|111002.9|110977.9|35
1731599860000|2024-11-14 15:57:40|111002.6|110977.6|111000.5|110975.5|111004.2|110979.2|110997.2|110972.2|32
1731599870000|2024-11-14 15:57:50|110999.6|110974.6|111007.9|110982.9|111008.6|110983.6|110997.2|110972.2|45
1731599880000|2024-11-14 15:58:00|111005.8|110980.8|111011.5|110986.5|111019.2|110994.2|110999.3|110974.3|46
1731599890000|2024-11-14 15:58:10|111010.6|110985.6|111007.7|110982.7|111015.2|110990.2|111007.5|110982.5|41
1731599900000|2024-11-14 15:58:20|111007.5|110982.5|111013.7|110988.7|111020.9|110995.9|111007.5|110982.5|42
1731599910000|2024-11-14 15:58:30|111016.7|110991.7|111019.8|110994.8|111022.9|110997.9|111016.6|110991.6|40
1731599920000|2024-11-14 15:58:40|111019.1|110994.1|111019.1|110994.1|111026.5|111001.5|111019.1|110994.1|26
1731599930000|2024-11-14 15:58:50|111020.3|110995.3|111015.9|110990.9|111022.3|110997.3|111013.2|110988.2|41
1731599940000|2024-11-14 15:59:00|111015|110990|111006.5|110981.5|111018.4|110993.4|111005.7|110980.7|47
1731599950000|2024-11-14 15:59:10|111005.3|110980.3|111000.1|110975.1|111005.9|110980.9|110995.1|110970.1|42
1731599960000|2024-11-14 15:59:20|110999.7|110974.7|111010.1|110985.1|111011.2|110986.2|110999.6|110974.6|24
1731599970000|2024-11-14 15:59:30|111008.6|110983.6|111011.6|110986.6|111014.5|110989.5|111007.4|110982.4|37
1731599980000|2024-11-14 15:59:40|111012.2|110987.2|111012.1|110987.1|111015|110990|111007.3|110982.3|40
1731599990000|2024-11-14 15:59:50|111009.8|110984.8|111002.8|110977.8|111023.1|110998.1|111002.8|110977.8|35
1731600000000|2024-11-14 16:00:00|111003.5|110978.5|110992.8|110967.8|111003.5|110978.5|110979.2|110954.2|34
1731600010000|2024-11-14 16:00:10|110991.4|110966.4|110993.3|110968.3|111003.1|110978.1|110988.2|110963.2|45
1731600020000|2024-11-14 16:00:20|110991.2|110966.2|110995.1|110970.1|110998.9|110973.9|110987|110962|40
1731600030000|2024-11-14 16:00:30|110994.5|110969.5|110992.1|110967.1|110996.3|110971.3|110984.9|110959.9|39
1731600040000|2024-11-14 16:00:40|110991.7|110966.7|110967.5|110942.5|110991.7|110966.7|110965.1|110940.1|51
1731600050000|2024-11-14 16:00:50|110969.1|110944.1|110964.1|110939.1|110972.8|110947.8|110964.1|110939.1|37
1731600060000|2024-11-14 16:01:00|110965.3|110940.3|110974.4|110949.4|110974.4|110949.4|110949.2|110924.2|55
1731600070000|2024-11-14 16:01:10|110967.6|110942.6|110971.9|110946.9|110975.4|110950.4|110965.1|110940.1|36
1731600080000|2024-11-14 16:01:20|110971.3|110946.3|110970.9|110945.9|110972.7|110947.7|110962.9|110937.9|29
1731600090000|2024-11-14 16:01:30|110971.7|110946.7|110977.1|110952.1|110980|110955|110968.5|110943.5|28
1731600100000|2024-11-14 16:01:40|110977.7|110952.7|110969.3|110944.3|110984.7|110959.7|110968.9|110943.9|35
1731600110000|2024-11-14 16:01:50|110968|110943|110979.1|110954.1|110987.9|110962.9|110967.4|110942.4|40
1731600120000|2024-11-14 16:02:00|110979.4|110954.4|110982.4|110957.4|110984|110959|110975.5|110950.5|33
1731600130000|2024-11-14 16:02:10|110982|110957|111003.6|110978.6|111004.7|110979.7|110981.6|110956.6|30
1731600140000|2024-11-14 16:02:20|111003.5|110978.5|111010.5|110985.5|111016.1|110991.1|111003.5|110978.5|32
1731600150000|2024-11-14 16:02:30|111011.1|110986.1|111020.2|110995.2|111020.2|110995.2|111011.1|110986.1|30
1731600160000|2024-11-14 16:02:40|111020.1|110995.1|111020.4|110995.4|111021.8|110996.8|111012.7|110987.7|26
1731600170000|2024-11-14 16:02:50|111018.7|110993.7|111015.7|110990.7|111020.1|110995.1|111011.9|110986.9|31
1731600180000|2024-11-14 16:03:00|111015.8|110990.8|111017.2|110992.2|111020.5|110995.5|111015.8|110990.8|29
1731600190000|2024-11-14 16:03:10|111017.5|110992.5|110999.5|110974.5|111020.6|110995.6|110997.4|110972.4|39
1731600200000|2024-11-14 16:03:20|110999.6|110974.6|110995.9|110970.9|111005.2|110980.2|110992.3|110967.3|37
1731600210000|2024-11-14 16:03:30|110995.8|110970.8|111001.3|110976.3|111005.5|110980.5|110995.1|110970.1|19
1731600220000|2024-11-14 16:03:40|110994.1|110969.1|110992.5|110967.5|111001.6|110976.6|110992.5|110967.5|26
1731600230000|2024-11-14 16:03:50|110992.6|110967.6|110998.3|110973.3|111011.9|110986.9|110992.6|110967.6|22
1731600240000|2024-11-14 16:04:00|110999.2|110974.2|111025.4|111000.4|111028.4|111003.4|110999.2|110974.2|38
1731600250000|2024-11-14 16:04:10|111024.5|110999.5|111027.7|111002.7|111036|111011|111019.5|110994.5|35
1731600260000|2024-11-14 16:04:20|111030.9|111005.9|111047.8|111022.8|111047.8|111022.8|111025.6|111000.6|28
1731600270000|2024-11-14 16:04:30|111048.3|111023.3|111042.2|111017.2|111054.9|111029.9|111042.2|111017.2|21
1731600280000|2024-11-14 16:04:40|111042.4|111017.4|111051.7|111026.7|111052|111027|111042.1|111017.1|17
1731600290000|2024-11-14 16:04:50|111051|111026|111031.5|111006.5|111051.9|111026.9|111020.1|110995.1|32
1731600300000|2024-11-14 16:05:00|111034|111009|111040.5|111015.5|111049.1|111024.1|111032.7|111007.7|39
1731600310000|2024-11-14 16:05:10|111040.2|111015.2|111038.5|111013.5|111040.2|111015.2|111033.2|111008.2|19
1731600320000|2024-11-14 16:05:20|111041.6|111016.6|111044.3|111019.3|111049.4|111024.4|111039.6|111014.6|31
1731600330000|2024-11-14 16:05:30|111044|111019|111022.1|110997.1|111044.7|111019.7|111022.1|110997.1|28
1731600340000|2024-11-14 16:05:40|111021.8|110996.8|111022.4|110997.4|111026.9|111001.9|111021.8|110996.8|24
1731600350000|2024-11-14 16:05:50|111022|110997|111021.4|110996.4|111031|111006|111018.4|110993.4|34
1731600360000|2024-11-14 16:06:00|111020.8|110995.8|111018.3|110993.3|111027|111002|111016.6|110991.6|36
1731600370000|2024-11-14 16:06:10|111017.7|110992.7|111025.2|111000.2|111025.3|111000.3|111016.2|110991.2|20
1731600380000|2024-11-14 16:06:20|111025.3|111000.3|111021|110996|111027.2|111002.2|111021|110996|21
1731600390000|2024-11-14 16:06:30|111021.9|110996.9|111023.3|110998.3|111023.6|110998.6|111021|110996|14
1731600400000|2024-11-14 16:06:40|111024.1|110999.1|111020.7|110995.7|111024.3|110999.3|111020.5|110995.5|17
1731600410000|2024-11-14 16:06:50|111020.2|110995.2|111021.8|110996.8|111025.4|111000.4|111020.2|110995.2|17
1731600420000|2024-11-14 16:07:00|111021.7|110996.7|111024.2|110999.2|111025.2|111000.2|111018.6|110993.6|25
1731600430000|2024-11-14 16:07:10|111020.8|110995.8|111028.9|111003.9|111029.2|111004.2|111018.3|110993.3|23
1731600440000|2024-11-14 16:07:20|111029.7|111004.7|111021.5|110996.5|111030.3|111005.3|111017.6|110992.6|41
1731600450000|2024-11-14 16:07:30|111022.6|110997.6|111026.3|111001.3|111029.8|111004.8|111022.6|110997.6|18
1731600460000|2024-11-14 16:07:40|111027.2|111002.2|111037.7|111012.7|111037.7|111012.7|111027.2|111002.2|17
1731600470000|2024-11-14 16:07:50|111038.6|111013.6|111047.8|111022.8|111047.8|111022.8|111036|111011|19
1731600480000|2024-11-14 16:08:00|111048.1|111023.1|111045.3|111020.3|111050.3|111025.3|111041.5|111016.5|32
1731600490000|2024-11-14 16:08:10|111047.4|111022.4|111049.2|111024.2|111053.5|111028.5|111043|111018|34
1731600500000|2024-11-14 16:08:20|111045.7|111020.7|111046.2|111021.2|111056.5|111031.5|111045.7|111020.7|17
1731600510000|2024-11-14 16:08:30|111043.6|111018.6|111050.9|111025.9|111056.2|111031.2|111038.8|111013.8|35
1731600520000|2024-11-14 16:08:40|111048.7|111023.7|111064.4|111039.4|111072.5|111047.5|111048.7|111023.7|35
1731600530000|2024-11-14 16:08:50|111066.1|111041.1|111065.1|111040.1|111072.2|111047.2|111063.4|111038.4|24
1731600540000|2024-11-14 16:09:00|111066|111041|111059.7|111034.7|111083.5|111058.5|111057.5|111032.5|48
1731600550000|2024-11-14 16:09:10|111053.5|111028.5|111054.5|111029.5|111055.8|111030.8|111049.8|111024.8|16
1731600560000|2024-11-14 16:09:20|111054.3|111029.3|111073.7|111048.7|111074.7|111049.7|111052.9|111027.9|26
1731600570000|2024-11-14 16:09:30|111072.4|111047.4|111073.2|111048.2|111079.5|111054.5|111069.1|111044.1|19
1731600580000|2024-11-14 16:09:40|111073.1|111048.1|111083.7|111058.7|111089.5|111064.5|111072.2|111047.2|24
1731600590000|2024-11-14 16:09:50|111082.2|111057.2|111072.8|111047.8|111082.2|111057.2|111072.2|111047.2|23
1731600600000|2024-11-14 16:10:00|111075|111050|111064.5|111039.5|111079.2|111054.2|111064.5|111039.5|43
1731600610000|2024-11-14 16:10:10|111065.3|111040.3|111058.8|111033.8|111067.9|111042.9|111058.8|111033.8|24
1731600620000|2024-11-14 16:10:20|111059.6|111034.6|111049.7|111024.7|111061.3|111036.3|111049.3|111024.3|29
1731600630000|2024-11-14 16:10:30|111048.3|111023.3|111046|111021|111048.3|111023.3|111041.7|111016.7|25
1731600640000|2024-11-14 16:10:40|111046.4|111021.4|111046.4|111021.4|111048.4|111023.4|111045.7|111020.7|21
1731600650000|2024-11-14 16:10:50|111046|111021|111047.2|111022.2|111047.2|111022.2|111035.7|111010.7|26
1731600660000|2024-11-14 16:11:00|111045.9|111020.9|111041.1|111016.1|111069.1|111044.1|111039.4|111014.4|39
1731600670000|2024-11-14 16:11:10|111039.9|111014.9|111041.8|111016.8|111046.7|111021.7|111037|111012|42
1731600680000|2024-11-14 16:11:20|111042|111017|111042.3|111017.3|111047.4|111022.4|111041.6|111016.6|30
1731600690000|2024-11-14 16:11:30|111041.8|111016.8|111055.4|111030.4|111057.2|111032.2|111039.8|111014.8|31
1731600700000|2024-11-14 16:11:40|111054.6|111029.6|111048.9|111023.9|111054.6|111029.6|111045.6|111020.6|17
1731600710000|2024-11-14 16:11:50|111049.8|111024.8|111044.6|111019.6|111049.8|111024.8|111038.7|111013.7|19
1731600720000|2024-11-14 16:12:00|111043.9|111018.9|111032|111007|111044|111019|111029.5|111004.5|24
1731600730000|2024-11-14 16:12:10|111032.6|111007.6|111038.5|111013.5|111040.8|111015.8|111032.6|111007.6|25
1731600740000|2024-11-14 16:12:20|111037.9|111012.9|111033.6|111008.6|111041|111016|111031|111006|21
1731600750000|2024-11-14 16:12:30|111033.5|111008.5|111034.7|111009.7|111036.4|111011.4|111031.9|111006.9|19
1731600760000|2024-11-14 16:12:40|111034.5|111009.5|111032.3|111007.3|111035|111010|111028|111003|24
1731600770000|2024-11-14 16:12:50|111032.8|111007.8|111047.3|111022.3|111047.7|111022.7|111031.2|111006.2|31
1731600780000|2024-11-14 16:13:00|111046.9|111021.9|111043.6|111018.6|111051|111026|111043.6|111018.6|29
1731600790000|2024-11-14 16:13:10|111043.8|111018.8|111053.5|111028.5|111054.7|111029.7|111040.4|111015.4|25
1731600800000|2024-11-14 16:13:20|111049.9|111024.9|111048.2|111023.2|111058.7|111033.7|111048|111023|33
1731600810000|2024-11-14 16:13:30|111050|111025|111055.8|111030.8|111055.8|111030.8|111050|111025|11
1731600820000|2024-11-14 16:13:40|111054.3|111029.3|111058.8|111033.8|111069.1|111044.1|111051.9|111026.9|39
1731600830000|2024-11-14 16:13:50|111057.4|111032.4|111060.3|111035.3|111068.4|111043.4|111057.4|111032.4|32
1731600840000|2024-11-14 16:14:00|111060.5|111035.5|111060.8|111035.8|111068.1|111043.1|111060.5|111035.5|21
1731600850000|2024-11-14 16:14:10|111061.6|111036.6|111054.7|111029.7|111064.2|111039.2|111048|111023|31
1731600860000|2024-11-14 16:14:20|111050.8|111025.8|111057|111032|111062.1|111037.1|111049.8|111024.8|23
1731600870000|2024-11-14 16:14:30|111059.3|111034.3|111047.2|111022.2|111059.3|111034.3|111047.2|111022.2|16
1731600880000|2024-11-14 16:14:40|111047.1|111022.1|111049.8|111024.8|111050.9|111025.9|111046.8|111021.8|16
1731600890000|2024-11-14 16:14:50|111049.6|111024.6|111051.5|111026.5|111053.6|111028.6|111048.2|111023.2|19
1731600900000|2024-11-14 16:15:00|111052.1|111027.1|111039.2|111014.2|111052.1|111027.1|111037.3|111012.3|21
1731600910000|2024-11-14 16:15:10|111036.3|111011.3|111035.4|111010.4|111038.9|111013.9|111030.2|111005.2|21
1731600920000|2024-11-14 16:15:20|111035.3|111010.3|111017.7|110992.7|111035.9|111010.9|111015.5|110990.5|32
1731600930000|2024-11-14 16:15:30|111017.8|110992.8|111016.9|110991.9|111017.8|110992.8|111014.3|110989.3|12
1731600940000|2024-11-14 16:15:40|111017.7|110992.7|111010.2|110985.2|111019.8|110994.8|111008.6|110983.6|18
1731600950000|2024-11-14 16:15:50|111011.1|110986.1|111004.6|110979.6|111012.9|110987.9|111002.3|110977.3|17
1731600960000|2024-11-14 16:16:00|111005.2|110980.2|111008.4|110983.4|111019.2|110994.2|111005.2|110980.2|26
1731600970000|2024-11-14 16:16:10|111006|110981|111010.2|110985.2|111015.2|110990.2|111004.7|110979.7|21
1731600980000|2024-11-14 16:16:20|111010.7|110985.7|111010.6|110985.6|111012.2|110987.2|111007|110982|28
1731600990000|2024-11-14 16:16:30|111010.9|110985.9|110993.6|110968.6|111011.3|110986.3|110987|110962|41
1731601000000|2024-11-14 16:16:40|110994.6|110969.6|110982.7|110957.7|110995.2|110970.2|110978.8|110953.8|44
1731601010000|2024-11-14 16:16:50|110983.7|110958.7|110982.4|110957.4|110985.8|110960.8|110980.5|110955.5|22
1731601020000|2024-11-14 16:17:00|110976.8|110951.8|110971.5|110946.5|110977|110952|110965.3|110940.3|47
1731601030000|2024-11-14 16:17:10|110970.5|110945.5|110962.1|110937.1|110975.7|110950.7|110957.4|110932.4|31
1731601040000|2024-11-14 16:17:20|110962.6|110937.6|110950.8|110925.8|110962.6|110937.6|110946.9|110921.9|33
1731601050000|2024-11-14 16:17:30|110950.5|110925.5|110953.3|110928.3|110953.3|110928.3|110946.9|110921.9|29
1731601060000|2024-11-14 16:17:40|110953.9|110928.9|110942.6|110917.6|110954|110929|110942.6|110917.6|37
1731601070000|2024-11-14 16:17:50|110943.6|110918.6|110944.1|110919.1|110946.6|110921.6|110940.8|110915.8|34
1731601080000|2024-11-14 16:18:00|110940.5|110915.5|110939.9|110914.9|110945.1|110920.1|110939.9|110914.9|27
1731601090000|2024-11-14 16:18:10|110942.7|110917.7|110949.7|110924.7|110951.9|110926.9|110938.1|110913.1|41
1731601100000|2024-11-14 16:18:20|110949.8|110924.8|110951.3|110926.3|110951.9|110926.9|110948.1|110923.1|17
1731601110000|2024-11-14 16:18:30|110948.9|110923.9|110945.7|110920.7|110951.1|110926.1|110944.7|110919.7|23
1731601120000|2024-11-14 16:18:40|110945.6|110920.6|110940.1|110915.1|110945.6|110920.6|110929.6|110904.6|26
1731601130000|2024-11-14 16:18:50|110940|110915|110943.2|110918.2|110943.6|110918.6|110940|110915|15
1731601140000|2024-11-14 16:19:00|110943.7|110918.7|110960.3|110935.3|110961.6|110936.6|110943.3|110918.3|23
1731601150000|2024-11-14 16:19:10|110959.9|110934.9|110951.2|110926.2|110959.9|110934.9|110947.9|110922.9|22
1731601160000|2024-11-14 16:19:20|110950.8|110925.8|110945|110920|110954.3|110929.3|110945|110920|22
1731601170000|2024-11-14 16:19:30|110944.9|110919.9|110947.3|110922.3|110954|110929|110944.9|110919.9|39
1731601180000|2024-11-14 16:19:40|110949.4|110924.4|110948.4|110923.4|110953.5|110928.5|110948.4|110923.4|25
1731601190000|2024-11-14 16:19:50|110948|110923|110938.9|110913.9|110948|110923|110938.9|110913.9|30
1731601200000|2024-11-14 16:20:00|110937.1|110912.1|110937.7|110912.7|110943.3|110918.3|110935.7|110910.7|38
1731601210000|2024-11-14 16:20:10|110937.6|110912.6|110873|110848|110937.6|110912.6|110873|110848|52
1731601220000|2024-11-14 16:20:20|110872.8|110847.8|110842.3|110817.3|110872.8|110847.8|110841.3|110816.3|58
1731601230000|2024-11-14 16:20:30|110842.8|110817.8|110826.7|110801.7|110846.3|110821.3|110824.1|110799.1|48
1731601240000|2024-11-14 16:20:40|110828.7|110803.7|110830.5|110805.5|110833.5|110808.5|110826|110801|31
1731601250000|2024-11-14 16:20:50|110830.8|110805.8|110833.6|110808.6|110835.3|110810.3|110827.7|110802.7|35
1731601260000|2024-11-14 16:21:00|110833.5|110808.5|110837.1|110812.1|110841.8|110816.8|110829.1|110804.1|38
1731601270000|2024-11-14 16:21:10|110836.8|110811.8|110834|110809|110836.9|110811.9|110832.4|110807.4|17
1731601280000|2024-11-14 16:21:20|110832.4|110807.4|110823.9|110798.9|110834.4|110809.4|110822.2|110797.2|28
1731601290000|2024-11-14 16:21:30|110823.8|110798.8|110822.3|110797.3|110823.8|110798.8|110820.1|110795.1|13
1731601300000|2024-11-14 16:21:40|110822.8|110797.8|110813.5|110788.5|110825.1|110800.1|110813.5|110788.5|19
1731601310000|2024-11-14 16:21:50|110815.6|110790.6|110817.6|110792.6|110819.1|110794.1|110815.6|110790.6|14
1731601320000|2024-11-14 16:22:00|110818|110793|110817.3|110792.3|110820|110795|110817|110792|20
1731601330000|2024-11-14 16:22:10|110816.8|110791.8|110818.3|110793.3|110822.2|110797.2|110816.5|110791.5|19
1731601340000|2024-11-14 16:22:20|110817|110792|110807|110782|110817.9|110792.9|110804.8|110779.8|31
1731601350000|2024-11-14 16:22:30|110807.5|110782.5|110811.1|110786.1|110818.7|110793.7|110807|110782|23
1731601360000|2024-11-14 16:22:40|110808.9|110783.9|110795.8|110770.8|110808.9|110783.9|110792.9|110767.9|21
1731601370000|2024-11-14 16:22:50|110795.5|110770.5|110799.4|110774.4|110799.4|110774.4|110794|110769|15
1731601380000|2024-11-14 16:23:00|110800.1|110775.1|110804.7|110779.7|110807.1|110782.1|110799.4|110774.4|17
1731601390000|2024-11-14 16:23:10|110806.1|110781.1|110819.7|110794.7|110819.7|110794.7|110804.7|110779.7|23
1731601400000|2024-11-14 16:23:20|110819.6|110794.6|110813.6|110788.6|110819.7|110794.7|110812.2|110787.2|25
1731601410000|2024-11-14 16:23:30|110812.8|110787.8|110805.1|110780.1|110812.8|110787.8|110799.3|110774.3|24
1731601420000|2024-11-14 16:23:40|110803.8|110778.8|110804|110779|110804|110779|110792|110767|25
1731601430000|2024-11-14 16:23:50|110804.6|110779.6|110804.4|110779.4|110806.3|110781.3|110802.8|110777.8|9
1731601440000|2024-11-14 16:24:00|110805|110780|110798.4|110773.4|110808.7|110783.7|110797.1|110772.1|15
1731601450000|2024-11-14 16:24:10|110798.6|110773.6|110809|110784|110809.5|110784.5|110797.3|110772.3|16
1731601460000|2024-11-14 16:24:20|110809.3|110784.3|110812|110787|110812|110787|110805|110780|23
1731601470000|2024-11-14 16:24:30|110811|110786|110808.5|110783.5|110811.3|110786.3|110804.6|110779.6|28
1731601480000|2024-11-14 16:24:40|110807.2|110782.2|110817.6|110792.6|110817.6|110792.6|110807.2|110782.2|26
1731601490000|2024-11-14 16:24:50|110816.2|110791.2|110781.4|110756.4|110816.2|110791.2|110774.1|110749.1|40
1731601500000|2024-11-14 16:25:00|110780.1|110755.1|110783.9|110758.9|110785.8|110760.8|110775.2|110750.2|34
1731601510000|2024-11-14 16:25:10|110784.2|110759.2|110778.6|110753.6|110784.2|110759.2|110775.4|110750.4|24
1731601520000|2024-11-14 16:25:20|110778.8|110753.8|110785.1|110760.1|110794|110769|110777.6|110752.6|34
1731601530000|2024-11-14 16:25:30|110785.6|110760.6|110788.5|110763.5|110788.6|110763.6|110780.3|110755.3|32
1731601540000|2024-11-14 16:25:40|110788.1|110763.1|110791.8|110766.8|110794|110769|110787.8|110762.8|23
1731601550000|2024-11-14 16:25:50|110791.9|110766.9|110804.6|110779.6|110805.5|110780.5|110789.3|110764.3|30
1731601560000|2024-11-14 16:26:00|110805.1|110780.1|110790.4|110765.4|110805.1|110780.1|110789.3|110764.3|31
1731601570000|2024-11-14 16:26:10|110790.5|110765.5|110791.6|110766.6|110792.3|110767.3|110788.7|110763.7|17
1731601580000|2024-11-14 16:26:20|110790.6|110765.6|110766.2|110741.2|110791.6|110766.6|110764.8|110739.8|43
1731601590000|2024-11-14 16:26:30|110766.1|110741.1|110779.8|110754.8|110779.9|110754.9|110755.7|110730.7|37
1731601600000|2024-11-14 16:26:40|110778.6|110753.6|110786.8|110761.8|110786.8|110761.8|110778.6|110753.6|11
1731601610000|2024-11-14 16:26:50|110789.5|110764.5|110789.9|110764.9|110792.4|110767.4|110788.2|110763.2|16
1731601620000|2024-11-14 16:27:00|110790.5|110765.5|110812.5|110787.5|110815|110790|110789.7|110764.7|38
1731601630000|2024-11-14 16:27:10|110811.7|110786.7|110807|110782|110812.5|110787.5|110800.8|110775.8|22
1731601640000|2024-11-14 16:27:20|110806.3|110781.3|110821.7|110796.7|110822.4|110797.4|110806.3|110781.3|33
1731601650000|2024-11-14 16:27:30|110819.5|110794.5|110830.2|110805.2|110838.1|110813.1|110819.5|110794.5|50
1731601660000|2024-11-14 16:27:40|110829.2|110804.2|110819.9|110794.9|110829.2|110804.2|110817.2|110792.2|29
1731601670000|2024-11-14 16:27:50|110822.5|110797.5|110822.4|110797.4|110825.3|110800.3|110818.4|110793.4|28
1731601680000|2024-11-14 16:28:00|110821.4|110796.4|110820.3|110795.3|110824.1|110799.1|110813.6|110788.6|40
1731601690000|2024-11-14 16:28:10|110819.5|110794.5|110831.1|110806.1|110832.6|110807.6|110816.6|110791.6|45
1731601700000|2024-11-14 16:28:20|110830.2|110805.2|110833.3|110808.3|110837.3|110812.3|110830.2|110805.2|31
1731601710000|2024-11-14 16:28:30|110834.5|110809.5|110837.5|110812.5|110838.3|110813.3|110831.6|110806.6|21
1731601720000|2024-11-14 16:28:40|110837.1|110812.1|110842.2|110817.2|110850.1|110825.1|110836.5|110811.5|29
1731601730000|2024-11-14 16:28:50|110841.4|110816.4|110840.1|110815.1|110847.6|110822.6|110834.8|110809.8|35
1731601740000|2024-11-14 16:29:00|110841.5|110816.5|110841|110816|110847.2|110822.2|110837.3|110812.3|35
1731601750000|2024-11-14 16:29:10|110841.1|110816.1|110840.2|110815.2|110851.3|110826.3|110839.4|110814.4|40
1731601760000|2024-11-14 16:29:20|110842.1|110817.1|110841.7|110816.7|110843.1|110818.1|110838.7|110813.7|19
1731601770000|2024-11-14 16:29:30|110842.4|110817.4|110841.4|110816.4|110843.2|110818.2|110837.9|110812.9|19
1731601780000|2024-11-14 16:29:40|110838.7|110813.7|110841.6|110816.6|110844.1|110819.1|110838.7|110813.7|14
1731601790000|2024-11-14 16:29:50|110844.2|110819.2|110842|110817|110844.6|110819.6|110837.9|110812.9|26
1731601800000|2024-11-14 16:30:00|110843.4|110818.4|110846|110821|110852.9|110827.9|110842.2|110817.2|23
1731601810000|2024-11-14 16:30:10|110844.7|110819.7|110849.9|110824.9|110851.2|110826.2|110844.7|110819.7|18
1731601820000|2024-11-14 16:30:20|110847.6|110822.6|110846.7|110821.7|110847.6|110822.6|110843.8|110818.8|12
1731601830000|2024-11-14 16:30:30|110848.1|110823.1|110846.3|110821.3|110850.3|110825.3|110845.1|110820.1|6
1731601840000|2024-11-14 16:30:40|110846.1|110821.1|110847.8|110822.8|110847.8|110822.8|110845.9|110820.9|9
1731601850000|2024-11-14 16:30:50|110846.9|110821.9|110845.8|110820.8|110847.7|110822.7|110844.7|110819.7|8
1731601860000|2024-11-14 16:31:00|110845.7|110820.7|110843.2|110818.2|110850.9|110825.9|110843|110818|12
1731601870000|2024-11-14 16:31:10|110844.1|110819.1|110851.9|110826.9|110854.8|110829.8|110844.1|110819.1|20
1731601880000|2024-11-14 16:31:20|110853.2|110828.2|110877.4|110852.4|110893.1|110868.1|110853.2|110828.2|34
1731601890000|2024-11-14 16:31:30|110877.2|110852.2|110899.3|110874.3|110902.5|110877.5|110874.1|110849.1|38
1731601900000|2024-11-14 16:31:40|110899.8|110874.8|110899.9|110874.9|110902.8|110877.8|110897|110872|25
1731601910000|2024-11-14 16:31:50|110901|110876|110904.9|110879.9|110904.9|110879.9|110895.7|110870.7|26
1731601920000|2024-11-14 16:32:00|110906.6|110881.6|110915.4|110890.4|110915.4|110890.4|110906.6|110881.6|17
1731601930000|2024-11-14 16:32:10|110914.6|110889.6|110922.3|110897.3|110924.1|110899.1|110914.3|110889.3|21
1731601940000|2024-11-14 16:32:20|110924.1|110899.1|110923.8|110898.8|110928.9|110903.9|110922.2|110897.2|30
1731601950000|2024-11-14 16:32:30|110925.9|110900.9|110926.1|110901.1|110927.4|110902.4|110922.9|110897.9|15
1731601960000|2024-11-14 16:32:40|110926.2|110901.2|110935.1|110910.1|110938.9|110913.9|110926.2|110901.2|35
1731601970000|2024-11-14 16:32:50|110934.2|110909.2|110944|110919|110954.8|110919|110932.4|110895|23
1731601980000|2024-11-14 16:33:00|110943.8|110918.8|110951.3|110926.3|110953.9|110928.9|110943.8|110918.8|22
1731601990000|2024-11-14 16:33:10|110950.7|110925.7|110948.8|110923.8|110951.1|110926.1|110948.7|110923.7|16
1731602000000|2024-11-14 16:33:20|110950.8|110925.8|110943.7|110918.7|110950.8|110925.8|110941.4|110916.4|20
1731602010000|2024-11-14 16:33:30|110944.3|110919.3|110944.1|110919.1|110944.3|110919.3|110943.8|110918.8|7
1731602020000|2024-11-14 16:33:40|110944.3|110919.3|110950.4|110925.4|110955.5|110930.5|110943.3|110918.3|27
1731602030000|2024-11-14 16:33:50|110950.2|110925.2|110949|110924|110950.2|110925.2|110947.6|110922.6|11
1731602040000|2024-11-14 16:34:00|110950.1|110925.1|110956.4|110931.4|110960.9|110935.9|110949.9|110924.9|26
1731602050000|2024-11-14 16:34:10|110956.5|110931.5|110957.3|110932.3|110958.4|110933.4|110955.3|110930.3|19
1731602060000|2024-11-14 16:34:20|110957.5|110932.5|110948.9|110923.9|110959.7|110934.7|110946.1|110921.1|30
1731602070000|2024-11-14 16:34:30|110947.9|110922.9|110951.1|110926.1|110953.9|110928.9|110945.2|110920.2|20
1731602080000|2024-11-14 16:34:40|110952.6|110927.6|110946.8|110921.8|110955.1|110930.1|110945.3|110920.3|24
1731602090000|2024-11-14 16:34:50|110946.2|110921.2|110943.6|110918.6|110950.9|110925.9|110943.6|110918.6|30
1731602100000|2024-11-14 16:35:00|110942.6|110917.6|110945.2|110920.2|110948.7|110923.7|110932|110907|33
1731602110000|2024-11-14 16:35:10|110944.5|110919.5|110933.6|110908.6|110945.3|110920.3|110928.5|110903.5|32
1731602120000|2024-11-14 16:35:20|110934.5|110909.5|110935.3|110910.3|110936.7|110911.7|110931|110906|33
1731602130000|2024-11-14 16:35:30|110935.6|110910.6|110934|110909|110938.6|110913.6|110928.6|110903.6|25
1731602140000|2024-11-14 16:35:40|110932.7|110907.7|110931|110906|110935.2|110910.2|110930.4|110905.4|21
1731602150000|2024-11-14 16:35:50|110931.1|110906.1|110932|110907|110934.9|110909.9|110926.7|110901.7|18
1731602160000|2024-11-14 16:36:00|110932.2|110907.2|110930.2|110905.2|110932.2|110907.2|110924.8|110899.8|23
1731602170000|2024-11-14 16:36:10|110930|110905|110936.5|110911.5|110937.5|110912.5|110928.2|110903.2|20
1731602180000|2024-11-14 16:36:20|110936.7|110911.7|110938.5|110913.5|110943.5|110918.5|110936.7|110911.7|30
1731602190000|2024-11-14 16:36:30|110937.8|110912.8|110940.5|110915.5|110940.8|110915.8|110937.8|110912.8|16
1731602200000|2024-11-14 16:36:40|110932.8|110907.8|110916.4|110891.4|110932.8|110907.8|110910|110885|30
1731602210000|2024-11-14 16:36:50|110912.4|110887.4|110906.5|110881.5|110912.4|110887.4|110906.5|110881.5|7
1731602220000|2024-11-14 16:37:00|110906.4|110881.4|110910.7|110885.7|110910.7|110885.7|110900.9|110875.9|18
1731602230000|2024-11-14 16:37:10|110909.7|110884.7|110905.3|110880.3|110911|110886|110901.6|110876.6|26
1731602240000|2024-11-14 16:37:20|110905.4|110880.4|110906.1|110881.1|110906.1|110881.1|110902.1|110877.1|17
1731602250000|2024-11-14 16:37:30|110905.7|110880.7|110905.9|110880.9|110907|110882|110900.7|110875.7|20
1731602260000|2024-11-14 16:37:40|110903.8|110878.8|110903.4|110878.4|110904.8|110879.8|110897.9|110872.9|23
1731602270000|2024-11-14 16:37:50|110903.6|110878.6|110898|110873|110903.6|110878.6|110896.3|110871.3|21
1731602280000|2024-11-14 16:38:00|110899.1|110874.1|110903.5|110878.5|110905.3|110880.3|110897.5|110872.5|19
1731602290000|2024-11-14 16:38:10|110902.4|110877.4|110901.8|110876.8|110903.8|110878.8|110900.5|110875.5|16
1731602300000|2024-11-14 16:38:20|110900.6|110875.6|110899.7|110874.7|110901.8|110876.8|110899.2|110874.2|9
1731602310000|2024-11-14 16:38:30|110900|110875|110905.6|110880.6|110905.7|110880.7|110900|110875|10
1731602320000|2024-11-14 16:38:40|110905.5|110880.5|110903.4|110878.4|110907.3|110882.3|110900.3|110875.3|21
1731602330000|2024-11-14 16:38:50|110904.2|110879.2|110909.6|110884.6|110909.6|110884.6|110904|110879|12
1731602340000|2024-11-14 16:39:00|110910.3|110885.3|110905.6|110880.6|110910.3|110885.3|110905.2|110880.2|9
1731602350000|2024-11-14 16:39:10|110904.7|110879.7|110906.5|110881.5|110908|110883|110901.2|110876.2|23
1731602360000|2024-11-14 16:39:20|110904.8|110879.8|110913|110888|110917.8|110892.8|110904.8|110879.8|20
1731602370000|2024-11-14 16:39:30|110912.1|110887.1|110903.8|110878.8|110912.1|110887.1|110903.8|110878.8|15
1731602380000|2024-11-14 16:39:40|110905.5|110880.5|110906.4|110881.4|110913.3|110888.3|110905.3|110880.3|32
1731602390000|2024-11-14 16:39:50|110909.6|110884.6|110905.2|110880.2|110909.6|110884.6|110903.8|110878.8|19
1731602400000|2024-11-14 16:40:00|110903.4|110878.4|110909.5|110884.5|110909.5|110884.5|110903.4|110878.4|13
1731602410000|2024-11-14 16:40:10|110916.2|110891.2|110921.7|110896.7|110929.1|110904.1|110915.1|110890.1|32
1731602420000|2024-11-14 16:40:20|110925.2|110900.2|110922.4|110897.4|110928.8|110903.8|110921.6|110896.6|34
1731602430000|2024-11-14 16:40:30|110923.4|110898.4|110931.2|110906.2|110932.8|110907.8|110923.4|110898.4|24
1731602440000|2024-11-14 16:40:40|110929.9|110904.9|110931.4|110906.4|110931.4|110906.4|110928.7|110903.7|12
1731602450000|2024-11-14 16:40:50|110930.3|110905.3|110923|110898|110930.3|110905.3|110918.1|110893.1|22
1731602460000|2024-11-14 16:41:00|110924.8|110899.8|110927.2|110902.2|110928.7|110903.7|110924.5|110899.5|17
1731602470000|2024-11-14 16:41:10|110931|110906|110932.9|110907.9|110936.6|110911.6|110926.6|110901.6|41
1731602480000|2024-11-14 16:41:20|110934.2|110909.2|110945.1|110920.1|110946.8|110921.8|110933.2|110908.2|26
1731602490000|2024-11-14 16:41:30|110947|110922|110944.8|110919.8|110947.1|110922.1|110943.3|110918.3|18
1731602500000|2024-11-14 16:41:40|110947.7|110922.7|110943.3|110918.3|110948.8|110923.8|110938.7|110913.7|20
1731602510000|2024-11-14 16:41:50|110940.7|110915.7|110941.3|110916.3|110943.2|110918.2|110932.5|110907.5|21
1731602520000|2024-11-14 16:42:00|110942.4|110917.4|110944.6|110919.6|110949.1|110924.1|110936.8|110911.8|36
1731602530000|2024-11-14 16:42:10|110941.9|110916.9|110939|110914|110943.5|110918.5|110927.2|110902.2|25
1731602540000|2024-11-14 16:42:20|110937.9|110912.9|110942|110917|110942.1|110917.1|110935.7|110910.7|25
1731602550000|2024-11-14 16:42:30|110939.3|110914.3|110938.2|110913.2|110942.8|110917.8|110933.9|110908.9|19
1731602560000|2024-11-14 16:42:40|110935.7|110910.7|110938.1|110913.1|110938.2|110913.2|110935.7|110910.7|4
1731602570000|2024-11-14 16:42:50|110940.7|110915.7|110933.1|110908.1|110940.7|110915.7|110927.7|110902.7|24
1731602580000|2024-11-14 16:43:00|110933.2|110908.2|110932.2|110907.2|110942.3|110917.3|110931.5|110906.5|33
1731602590000|2024-11-14 16:43:10|110931.6|110906.6|110929|110904|110936.2|110911.2|110928.9|110903.9|28
1731602600000|2024-11-14 16:43:20|110929.5|110904.5|110930.2|110905.2|110935.2|110910.2|110926.8|110901.8|21
1731602610000|2024-11-14 16:43:30|110931.1|110906.1|110933.7|110908.7|110939.4|110914.4|110929.6|110904.6|33
1731602620000|2024-11-14 16:43:40|110933.6|110908.6|110933.7|110908.7|110941.6|110916.6|110931.7|110906.7|28
1731602630000|2024-11-14 16:43:50|110934|110909|110949.8|110924.8|110950.4|110925.4|110934|110909|25
1731602640000|2024-11-14 16:44:00|110950.7|110925.7|110954.9|110929.9|110954.9|110929.9|110949.1|110924.1|21
1731602650000|2024-11-14 16:44:10|110954.8|110929.8|110952.1|110927.1|110954.8|110929.8|110949.1|110924.1|28
1731602660000|2024-11-14 16:44:20|110953.7|110928.7|110958|110933|110960.4|110935.4|110950|110925|46
1731602670000|2024-11-14 16:44:30|110956.9|110931.9|110955.7|110930.7|110960|110935|110953.6|110928.6|26
1731602680000|2024-11-14 16:44:40|110955.2|110930.2|110955.8|110930.8|110956.7|110931.7|110955|110930|11
1731602690000|2024-11-14 16:44:50|110955|110930|110942.9|110917.9|110956.5|110931.5|110937.3|110912.3|30
1731602700000|2024-11-14 16:45:00|110943.7|110918.7|110941.3|110916.3|110946.2|110921.2|110938.6|110913.6|15
1731602710000|2024-11-14 16:45:10|110941.1|110916.1|110942.9|110917.9|110945.1|110920.1|110940.8|110915.8|11
1731602720000|2024-11-14 16:45:20|110942.7|110917.7|110939.2|110914.2|110943.3|110918.3|110935.7|110910.7|20
1731602730000|2024-11-14 16:45:30|110940.1|110915.1|110941.3|110916.3|110944.5|110919.5|110938.2|110913.2|21
1731602740000|2024-11-14 16:45:40|110940.7|110915.7|110942.4|110917.4|110942.7|110917.7|110940|110915|7
1731602750000|2024-11-14 16:45:50|110941.6|110916.6|110939.1|110914.1|110941.6|110916.6|110938.7|110913.7|16
1731602760000|2024-11-14 16:46:00|110940|110915|110936.7|110911.7|110942.3|110917.3|110933.1|110908.1|32
1731602770000|2024-11-14 16:46:10|110936.9|110911.9|110935.4|110910.4|110938.6|110913.6|110935.4|110910.4|16
1731602780000|2024-11-14 16:46:20|110941.5|110916.5|110944.7|110919.7|110947.8|110922.8|110938.5|110913.5|21
1731602790000|2024-11-14 16:46:30|110947.4|110922.4|110950.1|110925.1|110950.1|110925.1|110946.8|110921.8|5
1731602800000|2024-11-14 16:46:40|110947.4|110922.4|110946.1|110921.1|110950|110925|110943.8|110918.8|14
1731602810000|2024-11-14 16:46:50|110946.3|110921.3|110949.1|110924.1|110950.9|110925.9|110945.3|110920.3|17
1731602820000|2024-11-14 16:47:00|110951.9|110926.9|110958.1|110933.1|110962.6|110937.6|110948.4|110923.4|20
1731602830000|2024-11-14 16:47:10|110960.2|110935.2|110955.4|110930.4|110961.5|110936.5|110952.7|110927.7|21
1731602840000|2024-11-14 16:47:20|110956.4|110931.4|110975.3|110950.3|110975.6|110950.6|110955.4|110930.4|27
1731602850000|2024-11-14 16:47:30|110975.6|110950.6|110968.3|110943.3|110976.1|110951.1|110968.3|110943.3|29
1731602860000|2024-11-14 16:47:40|110968.5|110943.5|110962.8|110937.8|110973.2|110948.2|110960.4|110935.4|32
1731602870000|2024-11-14 16:47:50|110961.9|110936.9|110973|110948|110974.7|110949.7|110960.7|110935.7|27
1731602880000|2024-11-14 16:48:00|110973.3|110948.3|110983.1|110958.1|110983.1|110958.1|110970.7|110945.7|19
1731602890000|2024-11-14 16:48:10|110982.3|110957.3|110970.8|110945.8|110982.8|110957.8|110968.8|110943.8|36
1731602900000|2024-11-14 16:48:20|110971.2|110946.2|110974.3|110949.3|110974.3|110949.3|110970.3|110945.3|14
1731602910000|2024-11-14 16:48:30|110975.1|110950.1|110965|110940|110975.6|110950.6|110963.2|110938.2|28
1731602920000|2024-11-14 16:48:40|110964.3|110939.3|110962.9|110937.9|110970.2|110945.2|110962.9|110937.9|25
1731602930000|2024-11-14 16:48:50|110960.9|110935.9|110969.3|110944.3|110969.3|110944.3|110959.3|110934.3|25
1731602940000|2024-11-14 16:49:00|110965.4|110940.4|110967|110942|110970.3|110945.3|110961.7|110936.7|25
1731602950000|2024-11-14 16:49:10|110966.1|110941.1|110965.3|110940.3|110971.2|110946.2|110964.7|110939.7|12
1731602960000|2024-11-14 16:49:20|110967.8|110942.8|110965.6|110940.6|110968.7|110943.7|110965.6|110940.6|12
1731602970000|2024-11-14 16:49:30|110968.6|110943.6|110965.6|110940.6|110968.6|110943.6|110965.5|110940.5|12
1731602980000|2024-11-14 16:49:40|110970.2|110945.2|110970.6|110945.6|110972.5|110947.5|110969.6|110944.6|12
1731602990000|2024-11-14 16:49:50|110970.8|110945.8|110969|110944|110971.8|110946.8|110966.7|110941.7|16
1731603000000|2024-11-14 16:50:00|110971.6|110946.6|110974.6|110949.6|110981.4|110956.4|110971.6|110946.6|17
1731603010000|2024-11-14 16:50:10|110974.5|110949.5|110984.6|110959.6|110986.4|110961.4|110974.4|110949.4|19
1731603020000|2024-11-14 16:50:20|110983.2|110958.2|110988.1|110963.1|110992.6|110967.6|110982.7|110957.7|22
1731603030000|2024-11-14 16:50:30|110990.1|110965.1|110989.7|110964.7|110992.6|110967.6|110987.6|110962.6|13
1731603040000|2024-11-14 16:50:40|110990.3|110965.3|110990.1|110965.1|110990.5|110965.5|110987.5|110962.5|10
1731603050000|2024-11-14 16:50:50|110990|110965|110992.5|110967.5|110995.4|110970.4|110988.1|110963.1|17
1731603060000|2024-11-14 16:51:00|110995.4|110970.4|111005.6|110980.6|111007.6|110982.6|110992.9|110967.9|34
1731603070000|2024-11-14 16:51:10|111005.7|110980.7|111009.9|110984.9|111009.9|110984.9|111005.7|110980.7|6
1731603080000|2024-11-14 16:51:20|111010.8|110985.8|111024.5|110999.5|111025.4|111000.4|111010.8|110985.8|18
1731603090000|2024-11-14 16:51:30|111024.4|110999.4|111024.2|110999.2|111024.8|110999.8|111021.2|110996.2|12
1731603100000|2024-11-14 16:51:40|111023.2|110998.2|111026.2|111001.2|111029.8|111004.8|111020.2|110995.2|22
1731603110000|2024-11-14 16:51:50|111021.6|110996.6|111020.5|110995.5|111025.1|111000.1|111017.8|110992.8|21
1731603120000|2024-11-14 16:52:00|111021.4|110996.4|111029.6|111004.6|111029.6|111004.6|111021.4|110996.4|19
1731603130000|2024-11-14 16:52:10|111029.7|111004.7|111023.7|110998.7|111034.7|111009.7|111023|110998|29
1731603140000|2024-11-14 16:52:20|111025.7|111000.7|111036.2|111011.2|111038.4|111013.4|111025.7|111000.7|23
1731603150000|2024-11-14 16:52:30|111036.1|111011.1|111039.4|111014.4|111039.4|111014.4|111036.1|111011.1|12
1731603160000|2024-11-14 16:52:40|111038.9|111013.9|111043.3|111018.3|111043.3|111018.3|111037.7|111012.7|16
1731603170000|2024-11-14 16:52:50|111044.3|111019.3|111044.5|111019.5|111048.7|111023.7|111040.1|111015.1|23
1731603180000|2024-11-14 16:53:00|111044.7|111019.7|111046.9|111021.9|111048.3|111023.3|111044.7|111019.7|11
1731603190000|2024-11-14 16:53:10|111045.5|111020.5|111049.2|111024.2|111050.4|111025.4|111043.5|111018.5|19
1731603200000|2024-11-14 16:53:20|111050|111025|111054.3|111029.3|111056.7|111031.7|111050|111025|15
1731603210000|2024-11-14 16:53:30|111053.7|111028.7|111046|111021|111053.7|111028.7|111041.5|111016.5|23
1731603220000|2024-11-14 16:53:40|111043.9|111018.9|111043.6|111018.6|111048|111023|111039.5|111014.5|36
1731603230000|2024-11-14 16:53:50|111044.6|111019.6|111053.3|111028.3|111059|111034|111044.6|111019.6|21
1731603240000|2024-11-14 16:54:00|111053.9|111028.9|111079|111054|111082.2|111057.2|111053.9|111028.9|38
1731603250000|2024-11-14 16:54:10|111079.3|111054.3|111077.5|111052.5|111079.3|111054.3|111051.8|111026.8|40
1731603260000|2024-11-14 16:54:20|111077.8|111052.8|111076|111051|111080.2|111055.2|111074.1|111049.1|28
1731603270000|2024-11-14 16:54:30|111075.1|111050.1|111083.3|111058.3|111083.6|111058.6|111075.1|111050.1|23
1731603280000|2024-11-14 16:54:40|111082.3|111057.3|111090.3|111065.3|111091.1|111066.1|111082.3|111057.3|46
1731603290000|2024-11-14 16:54:50|111094.9|111069.9|111105.4|111080.4|111109.9|111084.9|111089.5|111064.5|47
1731603300000|2024-11-14 16:55:00|111104.6|111079.6|111107.1|111082.1|111110|111085|111104.6|111079.6|19
1731603310000|2024-11-14 16:55:10|111109.8|111084.8|111106.8|111081.8|111109.8|111084.8|111105.3|111080.3|22
1731603320000|2024-11-14 16:55:20|111107.3|111082.3|111094.9|111069.9|111109.3|111084.3|111091.8|111066.8|46
1731603330000|2024-11-14 16:55:30|111095|111070|111112.6|111087.6|111112.7|111087.7|111094|111069|37
1731603340000|2024-11-14 16:55:40|111111.4|111086.4|111098.4|111073.4|111111.8|111086.8|111098|111073|60
1731603350000|2024-11-14 16:55:50|111098.5|111073.5|111095.2|111070.2|111100.4|111075.4|111093.1|111068.1|23
1731603360000|2024-11-14 16:56:00|111096.2|111071.2|111093.6|111068.6|111101.5|111076.5|111093.6|111068.6|40
1731603370000|2024-11-14 16:56:10|111093|111068|111095.9|111070.9|111098.3|111073.3|111092.4|111067.4|35
1731603380000|2024-11-14 16:56:20|111094.3|111069.3|111107.1|111082.1|111112.3|111087.3|111094.3|111069.3|36
1731603390000|2024-11-14 16:56:30|111107|111082|111112.3|111087.3|111113.8|111088.8|111107|111082|25
1731603400000|2024-11-14 16:56:40|111114.5|111089.5|111111.7|111086.7|111116.6|111091.6|111110.5|111085.5|57
1731603410000|2024-11-14 16:56:50|111112|111087|111112.7|111087.7|111116.8|111091.8|111110.5|111085.5|62
1731603420000|2024-11-14 16:57:00|111114.6|111089.6|111109.4|111084.4|111117.3|111092.3|111108.1|111083.1|59
1731603430000|2024-11-14 16:57:10|111109.6|111084.6|111077.4|111052.4|111110.6|111085.6|111077.4|111052.4|38
1731603440000|2024-11-14 16:57:20|111076.5|111051.5|111079.5|111054.5|111080.8|111055.8|111073.8|111048.8|67
1731603450000|2024-11-14 16:57:30|111080.9|111055.9|111089.6|111064.6|111091.6|111066.6|111077.9|111052.9|43
1731603460000|2024-11-14 16:57:40|111090.1|111065.1|111087.9|111062.9|111093.9|111068.9|111084.7|111059.7|47
1731603470000|2024-11-14 16:57:50|111087.6|111062.6|111051.6|111026.6|111088.3|111063.3|111051.1|111026.1|54
1731603480000|2024-11-14 16:58:00|111052.2|111027.2|111053.2|111028.2|111053.2|111028.2|111050|111025|14
1731603490000|2024-11-14 16:58:10|111053.5|111028.5|111044.3|111019.3|111053.5|111028.5|111040.1|111015.1|17
1731603500000|2024-11-14 16:58:20|111043.8|111018.8|111055.3|111030.3|111055.3|111030.3|111041.9|111016.9|31
1731603510000|2024-11-14 16:58:30|111054.7|111029.7|111059.6|111034.6|111061.6|111036.6|111051.9|111026.9|30
1731603520000|2024-11-14 16:58:40|111061|111036|111071.2|111046.2|111072.8|111047.8|111058.6|111033.6|53
1731603530000|2024-11-14 16:58:50|111070.2|111045.2|111079.1|111054.1|111081.1|111056.1|111068.9|111043.9|43
1731603540000|2024-11-14 16:59:00|111077.3|111052.3|111085|111060|111091.5|111066.5|111077.3|111052.3|25
1731603550000|2024-11-14 16:59:10|111085.7|111060.7|111088.5|111063.5|111090.3|111065.3|111085.7|111060.7|32
1731603560000|2024-11-14 16:59:20|111087.9|111062.9|111089.4|111064.4|111094.4|111069.4|111087.9|111062.9|20
1731603570000|2024-11-14 16:59:30|111088|111063|111087.7|111062.7|111089.3|111064.3|111084|111059|26
1731603580000|2024-11-14 16:59:40|111087.6|111062.6|111083.6|111058.6|111089.3|111064.3|111083|111058|30
1731603590000|2024-11-14 16:59:50|111084.4|111059.4|111085.7|111060.7|111090.4|111065.4|111082.2|111057.2|29
1731603600000|2024-11-14 17:00:00|111085.9|111060.9|111091.7|111066.7|111110.6|111085.6|111082.1|111057.1|46
1731603610000|2024-11-14 17:00:10|111092.5|111067.5|111087.5|111062.5|111094.4|111069.4|111082.4|111057.4|36
1731603620000|2024-11-14 17:00:20|111088.7|111063.7|111089.9|111064.9|111090.9|111065.9|111079.8|111054.8|24
1731603630000|2024-11-14 17:00:30|111088.9|111063.9|111080.8|111055.8|111092.3|111067.3|111080.1|111055.1|35
1731603640000|2024-11-14 17:00:40|111082.2|111057.2|111079.1|111054.1|111083.6|111058.6|111076.7|111051.7|29
1731603650000|2024-11-14 17:00:50|111080.4|111055.4|111086.6|111061.6|111089.5|111064.5|111080.1|111055.1|24
1731603660000|2024-11-14 17:01:00|111086.2|111061.2|111079.6|111054.6|111088.8|111063.8|111077.9|111052.9|41
1731603670000|2024-11-14 17:01:10|111077.8|111052.8|111076.3|111051.3|111086.9|111061.9|111071|111046|31
1731603680000|2024-11-14 17:01:20|111076.5|111051.5|111071.5|111046.5|111081.1|111056.1|111071.5|111046.5|46
1731603690000|2024-11-14 17:01:30|111074.7|111049.7|111084|111059|111089.7|111064.7|111073.5|111048.5|40
1731603700000|2024-11-14 17:01:40|111084.8|111059.8|111087.9|111062.9|111090|111065|111084.8|111059.8|37
1731603710000|2024-11-14 17:01:50|111086.6|111061.6|111089.4|111064.4|111090.8|111065.8|111085.7|111060.7|30
1731603720000|2024-11-14 17:02:00|111090.9|111065.9|111091|111066|111094.4|111069.4|111087.6|111062.6|43
1731603730000|2024-11-14 17:02:10|111088.6|111063.6|111087|111062|111090.3|111065.3|111086.9|111061.9|33
1731603740000|2024-11-14 17:02:20|111086.8|111061.8|111051.6|111026.6|111088.4|111063.4|111048.7|111023.7|35
1731603750000|2024-11-14 17:02:30|111051.2|111026.2|111053.5|111028.5|111056.8|111031.8|111051.2|111026.2|24
1731603760000|2024-11-14 17:02:40|111053.9|111028.9|111043.6|111018.6|111056.6|111031.6|111043.1|111018.1|30
1731603770000|2024-11-14 17:02:50|111045.1|111020.1|111047.9|111022.9|111048.7|111023.7|111043|111018|39
1731603780000|2024-11-14 17:03:00|111048.1|111023.1|111069.5|111044.5|111075.5|111050.5|111044.3|111019.3|45
1731603790000|2024-11-14 17:03:10|111070.8|111045.8|111072.2|111047.2|111072.2|111047.2|111060.4|111035.4|22
1731603800000|2024-11-14 17:03:20|111072.3|111047.3|111062.3|111037.3|111074|111049|111061.8|111036.8|25
1731603810000|2024-11-14 17:03:30|111064.4|111039.4|111074.7|111049.7|111075.1|111050.1|111060|111035|28
1731603820000|2024-11-14 17:03:40|111072.6|111047.6|111076.8|111051.8|111079.5|111054.5|111072.6|111047.6|18
1731603830000|2024-11-14 17:03:50|111075|111050|111078.3|111053.3|111080|111055|111075|111050|15
1731603840000|2024-11-14 17:04:00|111079.7|111054.7|111080.7|111055.7|111081.8|111056.8|111074.5|111049.5|16
1731603850000|2024-11-14 17:04:10|111080.9|111055.9|111087.7|111062.7|111090.7|111065.7|111077|111052|23
1731603860000|2024-11-14 17:04:20|111087.5|111062.5|111079.7|111054.7|111088.9|111063.9|111078.3|111053.3|14
1731603870000|2024-11-14 17:04:30|111081|111056|111081.9|111056.9|111083.5|111058.5|111075.6|111050.6|34
1731603880000|2024-11-14 17:04:40|111082.5|111057.5|111075.6|111050.6|111083.5|111058.5|111075.3|111050.3|39
1731603890000|2024-11-14 17:04:50|111075.7|111050.7|111075.8|111050.8|111076.6|111051.6|111074.2|111049.2|12
1731603900000|2024-11-14 17:05:00|111074.2|111049.2|111086.4|111061.4|111091.6|111066.6|111074.2|111049.2|35
1731603910000|2024-11-14 17:05:10|111086.1|111061.1|111072.3|111047.3|111088.2|111063.2|111072.3|111047.3|34
1731603920000|2024-11-14 17:05:20|111076.7|111051.7|111074.5|111049.5|111076.9|111051.9|111069.5|111044.5|41
1731603930000|2024-11-14 17:05:30|111072.9|111047.9|111072.5|111047.5|111075|111050|111068.7|111043.7|31
1731603940000|2024-11-14 17:05:40|111070.2|111045.2|111074.4|111049.4|111074.6|111049.6|111070|111045|11
1731603950000|2024-11-14 17:05:50|111074.3|111049.3|111072.9|111047.9|111074.3|111049.3|111070.4|111045.4|7
1731603960000|2024-11-14 17:06:00|111073.7|111048.7|111064.1|111039.1|111077.9|111052.9|111064.1|111039.1|22
1731603970000|2024-11-14 17:06:10|111066.4|111041.4|111055.5|111030.5|111066.4|111041.4|111052.8|111027.8|37
1731603980000|2024-11-14 17:06:20|111057|111032|111048.7|111023.7|111057.1|111032.1|111040.8|111015.8|39
1731603990000|2024-11-14 17:06:30|111045.1|111020.1|111044.5|111019.5|111050.3|111025.3|111043|111018|39
1731604000000|2024-11-14 17:06:40|111043.6|111018.6|111053.5|111028.5|111056.1|111031.1|111043.1|111018.1|40
1731604010000|2024-11-14 17:06:50|111054.1|111029.1|111059.2|111034.2|111062.1|111037.1|111052.5|111027.5|33
1731604020000|2024-11-14 17:07:00|111058.8|111033.8|111054.1|111029.1|111058.8|111033.8|111048.3|111023.3|38
1731604030000|2024-11-14 17:07:10|111054.6|111029.6|111054.1|111029.1|111055.4|111030.4|111050.5|111025.5|19
1731604040000|2024-11-14 17:07:20|111051.7|111026.7|111069.2|111044.2|111069.2|111044.2|111051.2|111026.2|16
1731604050000|2024-11-14 17:07:30|111070.6|111045.6|111071.3|111046.3|111071.3|111046.3|111067.1|111042.1|10
1731604060000|2024-11-14 17:07:40|111073.8|111048.8|111082.1|111057.1|111082.1|111057.1|111072.6|111047.6|20
1731604070000|2024-11-14 17:07:50|111080.4|111055.4|111077.5|111052.5|111080.4|111055.4|111074.5|111049.5|32
1731604080000|2024-11-14 17:08:00|111076.1|111051.1|111075.4|111050.4|111077.7|111052.7|111071.8|111046.8|24
1731604090000|2024-11-14 17:08:10|111077.6|111052.6|111075.9|111050.9|111078.1|111053.1|111069.3|111044.3|22
1731604100000|2024-11-14 17:08:20|111074.2|111049.2|111069.2|111044.2|111079.2|111054.2|111068.4|111043.4|24
1731604110000|2024-11-14 17:08:30|111068.2|111043.2|111057.8|111032.8|111068.8|111043.8|111056|111031|24
1731604120000|2024-11-14 17:08:40|111058|111033|111074.6|111049.6|111074.6|111049.6|111056.1|111031.1|23
1731604130000|2024-11-14 17:08:50|111076|111051|111068.9|111043.9|111076.4|111051.4|111063.9|111038.9|39
1731604140000|2024-11-14 17:09:00|111071.5|111046.5|111077.2|111052.2|111079.2|111054.2|111071.5|111046.5|21
1731604150000|2024-11-14 17:09:10|111077.5|111052.5|111086.9|111061.9|111093.4|111068.4|111077.5|111052.5|38
1731604160000|2024-11-14 17:09:20|111087.4|111062.4|111095.7|111070.7|111098|111073|111086.2|111061.2|20
1731604170000|2024-11-14 17:09:30|111094.4|111069.4|111090.7|111065.7|111096.5|111071.5|111085.9|111060.9|25
1731604180000|2024-11-14 17:09:40|111089.9|111064.9|111089.3|111064.3|111092.7|111067.7|111088.2|111063.2|19
1731604190000|2024-11-14 17:09:50|111089.4|111064.4|111086.9|111061.9|111091.6|111066.6|111081.9|111056.9|13
1731604200000|2024-11-14 17:10:00|111087.5|111062.5|111087.7|111062.7|111095|111070|111086.6|111061.6|23
1731604210000|2024-11-14 17:10:10|111087.5|111062.5|111079.4|111054.4|111091.7|111066.7|111076.3|111051.3|15
1731604220000|2024-11-14 17:10:20|111079.1|111054.1|111078.8|111053.8|111085.1|111060.1|111075.4|111050.4|24
1731604230000|2024-11-14 17:10:30|111078|111053|111076.7|111051.7|111079.2|111054.2|111075.9|111050.9|15
1731604240000|2024-11-14 17:10:40|111076.6|111051.6|111075.9|111050.9|111077.2|111052.2|111074.2|111049.2|20
1731604250000|2024-11-14 17:10:50|111075.7|111050.7|111093.1|111068.1|111096.6|111071.6|111075.7|111050.7|21
1731604260000|2024-11-14 17:11:00|111095.6|111070.6|111095.1|111070.1|111099|111074|111092|111067|17
1731604270000|2024-11-14 17:11:10|111095.3|111070.3|111087.4|111062.4|111095.9|111070.9|111085|111060|21
1731604280000|2024-11-14 17:11:20|111086.9|111061.9|111084.1|111059.1|111087.3|111062.3|111082.7|111057.7|16
1731604290000|2024-11-14 17:11:30|111085.6|111060.6|111095.2|111070.2|111096.4|111071.4|111085.6|111060.6|15
1731604300000|2024-11-14 17:11:40|111094.2|111069.2|111106.6|111081.6|111110.4|111085.4|111092.8|111067.8|30
1731604310000|2024-11-14 17:11:50|111106.5|111081.5|111101.9|111076.9|111112.8|111087.8|111101.9|111076.9|32
1731604320000|2024-11-14 17:12:00|111101.4|111076.4|111103.4|111078.4|111107|111082|111097.3|111072.3|25
1731604330000|2024-11-14 17:12:10|111103.1|111078.1|111102.3|111077.3|111105.2|111080.2|111093.9|111068.9|21
1731604340000|2024-11-14 17:12:20|111102.4|111077.4|111103.2|111078.2|111105.3|111080.3|111101.8|111076.8|25
1731604350000|2024-11-14 17:12:30|111102.6|111077.6|111104.3|111079.3|111112.3|111087.3|111102.6|111077.6|33
1731604360000|2024-11-14 17:12:40|111105.6|111080.6|111102.8|111077.8|111110.5|111085.5|111101.1|111076.1|34
1731604370000|2024-11-14 17:12:50|111103|111078|111120.5|111070.5|111120.5|111085|111082.9|111050.8|27
1731604380000|2024-11-14 17:13:00|111116.8|111066.8|111107.3|111082.3|111127.7|111084.6|111106.5|111066.8|35
1731604390000|2024-11-14 17:13:10|111107.5|111082.5|111101.5|111076.5|111112.3|111087.3|111100.7|111075.7|37
1731604400000|2024-11-14 17:13:20|111099|111074|111092.8|111067.8|111101.4|111076.4|111088.9|111063.9|26
1731604410000|2024-11-14 17:13:30|111093.1|111068.1|111106|111081|111110.3|111085.3|111093.1|111068.1|42
1731604420000|2024-11-14 17:13:40|111104.9|111079.9|111104.5|111079.5|111106.9|111081.9|111103|111078|21
1731604430000|2024-11-14 17:13:50|111104.3|111079.3|111095.6|111045.6|111104.4|111079.4|111093.5|111043.5|18
1731604440000|2024-11-14 17:14:00|111096|111046|111096.8|111046.8|111096.8|111046.8|111095.1|111045.1|6
1731604450000|2024-11-14 17:14:10|111095.4|111045.4|111085.5|111060.5|111095.4|111061.8|111080.8|111045.4|15
1731604460000|2024-11-14 17:14:20|111084|111059|111086.9|111061.9|111087|111062|111084|111059|18
1731604470000|2024-11-14 17:14:30|111085.5|111060.5|111090.9|111065.9|111090.9|111065.9|111085.5|111060.5|18
1731604480000|2024-11-14 17:14:40|111089.8|111064.8|111107.7|111082.7|111109|111084|111083.4|111058.4|26
1731604490000|2024-11-14 17:14:50|111109.4|111084.4|111109.6|111084.6|111111|111086|111101|111076|22
1731604500000|2024-11-14 17:15:00|111110.1|111085.1|111120.4|111095.4|111123.2|111098.2|111108|111083|48
1731604510000|2024-11-14 17:15:10|111119.1|111094.1|111122.4|111097.4|111128.8|111103.8|111119.1|111094.1|46
1731604520000|2024-11-14 17:15:20|111123.7|111098.7|111140.3|111115.3|111148.6|111123.6|111123.7|111098.7|33
1731604530000|2024-11-14 17:15:30|111140|111115|111148|111123|111148|111123|111133.7|111108.7|50
1731604540000|2024-11-14 17:15:40|111145.6|111120.6|111142.8|111117.8|111154.2|111129.2|111142.4|111117.4|43
1731604550000|2024-11-14 17:15:50|111143.2|111118.2|111140.7|111115.7|111144|111119|111135.2|111110.2|36
1731604560000|2024-11-14 17:16:00|111140.8|111115.8|111155.5|111130.5|111159.5|111134.5|111138.1|111113.1|34
1731604570000|2024-11-14 17:16:10|111152.9|111127.9|111161.9|111136.9|111167|111142|111152.9|111127.9|23
1731604580000|2024-11-14 17:16:20|111162.3|111137.3|111168.1|111143.1|111168.1|111143.1|111162.3|111137.3|7
1731604590000|2024-11-14 17:16:30|111168.2|111143.2|111169|111144|111169|111144|111166.7|111141.7|8
1731604600000|2024-11-14 17:16:40|111168.8|111143.8|111172.4|111147.4|111173.6|111148.6|111168.8|111143.8|21
1731604610000|2024-11-14 17:16:50|111170.9|111145.9|111167.8|111142.8|111170.9|111145.9|111166.7|111141.7|29
1731604620000|2024-11-14 17:17:00|111167.6|111142.6|111168|111143|111171.2|111146.2|111166.6|111141.6|14
1731604630000|2024-11-14 17:17:10|111166.7|111141.7|111185.8|111135.8|111186.6|111145.2|111164.3|111134.7|29
1731604640000|2024-11-14 17:17:20|111186|111136|111165.5|111115.5|111186|111136|111163.4|111113.4|24
1731604650000|2024-11-14 17:17:30|111166.9|111116.9|111153.1|111103.1|111168.7|111118.7|111142.9|111092.9|36
1731604660000|2024-11-14 17:17:40|111154.8|111104.8|111149.8|111099.8|111154.8|111104.8|111139.7|111089.7|41
1731604670000|2024-11-14 17:17:50|111141.5|111116.5|111140.4|111115.4|111144.1|111119.1|111131.6|111106.6|35
1731604680000|2024-11-14 17:18:00|111141.6|111116.6|111159.9|111109.9|111160.3|111117.5|111140.6|111101.5|35
1731604690000|2024-11-14 17:18:10|111162.4|111112.4|111169.3|111144.3|111173|111148|111152.3|111109.9|49
1731604700000|2024-11-14 17:18:20|111169.4|111144.4|111164.8|111139.8|111169.6|111144.6|111163.3|111138.3|22
1731604710000|2024-11-14 17:18:30|111164|111139|111164.2|111139.2|111166|111141|111162.6|111137.6|15
1731604720000|2024-11-14 17:18:40|111164|111139|111148.9|111123.9|111164.1|111139.1|111147.7|111122.7|21
1731604730000|2024-11-14 17:18:50|111151.5|111126.5|111148.4|111123.4|111152|111127|111146.7|111121.7|20
1731604740000|2024-11-14 17:19:00|111146.7|111121.7|111143.4|111118.4|111153.9|111123|111138.1|111089.7|25
1731604750000|2024-11-14 17:19:10|111144.3|111119.3|111142.8|111117.8|111148.3|111123.3|111139.6|111114.6|18
1731604760000|2024-11-14 17:19:20|111141.7|111116.7|111140|111115|111154.6|111118.6|111135.3|111098.7|44
1731604770000|2024-11-14 17:19:30|111139.9|111114.9|111132.3|111107.3|111141.6|111116.6|111131.1|111106.1|49
1731604780000|2024-11-14 17:19:40|111132.5|111107.5|111140.2|111115.2|111142.8|111117.8|111131|111106|31
1731604790000|2024-11-14 17:19:50|111141.4|111116.4|111144.4|111119.4|111144.4|111119.4|111137.3|111112.3|23
1731604800000|2024-11-14 17:20:00|111143.6|111118.6|111145.6|111120.6|111147.3|111122.3|111142.6|111117.6|46
1731604810000|2024-11-14 17:20:10|111143.3|111118.3|111144|111119|111148.1|111123.1|111141.9|111116.9|48
1731604820000|2024-11-14 17:20:20|111143.5|111118.5|111152.2|111127.2|111155.5|111130.5|111141.2|111116.2|56
1731604830000|2024-11-14 17:20:30|111153.3|111128.3|111146.9|111121.9|111154.1|111129.1|111146.3|111121.3|37
1731604840000|2024-11-14 17:20:40|111138.9|111113.9|111138.4|111113.4|111142.3|111117.3|111135.3|111110.3|32
1731604850000|2024-11-14 17:20:50|111136.8|111111.8|111114.7|111089.7|111139|111114|111108.1|111083.1|47
1731604860000|2024-11-14 17:21:00|111114.8|111089.8|111109.9|111084.9|111115|111090|111103.3|111078.3|38
1731604870000|2024-11-14 17:21:10|111111|111086|111111.6|111086.6|111112|111087|111107.7|111082.7|52
1731604880000|2024-11-14 17:21:20|111117.3|111092.3|111119.5|111094.5|111123.3|111098.3|111113.5|111088.5|52
1731604890000|2024-11-14 17:21:30|111119.6|111094.6|111147|111097|111147|111098.7|111115.8|111090.8|23
1731604900000|2024-11-14 17:21:40|111148|111098|111149.5|111099.5|111151.7|111112.6|111134.5|111084.5|42
1731604910000|2024-11-14 17:21:50|111140.5|111090.5|111151.7|111101.7|111154.4|111104.4|111140.5|111090.5|24
1731604920000|2024-11-14 17:22:00|111154.6|111104.6|111130.9|111105.9|111154.6|111105.9|111121.7|111089.2|17
1731604930000|2024-11-14 17:22:10|111130.3|111105.3|111134.3|111084.3|111134.3|111105.4|111110.6|111075.7|25
1731604940000|2024-11-14 17:22:20|111133.9|111083.9|111127.6|111077.6|111134.6|111084.6|111125.7|111075.7|25
1731604950000|2024-11-14 17:22:30|111127.3|111077.3|111124.3|111074.3|111133|111083|111121|111071|35
1731604960000|2024-11-14 17:22:40|111124.8|111074.8|111128.9|111078.9|111131.5|111081.5|111124|111074|54
1731604970000|2024-11-14 17:22:50|111130.7|111080.7|111130.2|111080.2|111136|111086|111126.7|111076.7|29
1731604980000|2024-11-14 17:23:00|111132.1|111082.1|111140.1|111090.1|111140.1|111090.1|111129.8|111079.8|29
1731604990000|2024-11-14 17:23:10|111139.6|111089.6|111151.5|111101.5|111151.7|111104.8|111116.6|111083.9|46
1731605000000|2024-11-14 17:23:20|111152.5|111102.5|111145.5|111095.5|111154.2|111104.2|111142.9|111092.9|54
1731605010000|2024-11-14 17:23:30|111140.4|111090.4|111146.3|111096.3|111151.6|111101.6|111136.5|111086.5|20
1731605020000|2024-11-14 17:23:40|111146.4|111096.4|111149.8|111099.8|111153.5|111103.5|111144.1|111094.1|29
1731605030000|2024-11-14 17:23:50|111147.7|111097.7|111138.4|111088.4|111148.4|111098.4|111136.3|111086.3|35
1731605040000|2024-11-14 17:24:00|111139.7|111089.7|111135.7|111085.7|111141.6|111102.5|111119.3|111076.2|36
1731605050000|2024-11-14 17:24:10|111136.1|111086.1|111127.1|111077.1|111136.1|111096.4|111107.4|111077.1|45
1731605060000|2024-11-14 17:24:20|111130.5|111080.5|111115.7|111090.7|111132.4|111093.2|111112.2|111072|36
1731605070000|2024-11-14 17:24:30|111116.4|111091.4|111123.6|111073.6|111124.6|111091.8|111106.6|111066|61
1731605080000|2024-11-14 17:24:40|111122.6|111072.6|111121.1|111071.1|111122.6|111072.6|111115.4|111065.4|57
1731605090000|2024-11-14 17:24:50|111116.2|111066.2|111118.3|111068.3|111125.7|111075.7|111115.1|111065.1|47
1731605100000|2024-11-14 17:25:00|111114.8|111064.8|111127.7|111077.7|111133|111083.5|111095|111059.3|57
1731605110000|2024-11-14 17:25:10|111128.4|111078.4|111103.3|111078.3|111128.4|111087.1|111101.6|111076.6|48
1731605120000|2024-11-14 17:25:20|111101.6|111076.6|111079.3|111054.3|111101.6|111076.6|111074.4|111049.4|53
1731605130000|2024-11-14 17:25:30|111079|111054|111082.1|111057.1|111092|111067|111075.8|111050.8|47
1731605140000|2024-11-14 17:25:40|111081.9|111056.9|111090.1|111065.1|111091.2|111066.2|111081.9|111056.9|18
1731605150000|2024-11-14 17:25:50|111088|111063|111091.8|111066.8|111096.1|111071.1|111087.4|111062.4|18
1731605160000|2024-11-14 17:26:00|111094.7|111069.7|111096.1|111071.1|111098|111073|111093|111068|13
1731605170000|2024-11-14 17:26:10|111095.4|111070.4|111092.8|111067.8|111095.4|111070.4|111088.8|111063.8|38
1731605180000|2024-11-14 17:26:20|111092.6|111067.6|111088.6|111063.6|111092.6|111067.6|111081.5|111056.5|38
1731605190000|2024-11-14 17:26:30|111085.6|111060.6|111081.2|111056.2|111090.5|111065.5|111077.8|111052.8|43
1731605200000|2024-11-14 17:26:40|111082.5|111057.5|111080.4|111055.4|111082.5|111057.5|111076.6|111051.6|51
1731605210000|2024-11-14 17:26:50|111080.5|111055.5|111080|111055|111082.4|111057.4|111075.4|111050.4|48
1731605220000|2024-11-14 17:27:00|111078|111053|111064.7|111039.7|111084.2|111059.2|111062.1|111037.1|42
1731605230000|2024-11-14 17:27:10|111060.6|111035.6|111060.8|111035.8|111062.9|111037.9|111056.2|111031.2|41
1731605240000|2024-11-14 17:27:20|111059.7|111034.7|111027.8|111002.8|111060.6|111035.6|111026.3|111001.3|32
1731605250000|2024-11-14 17:27:30|111026.5|111001.5|111025.5|111000.5|111028.3|111003.3|111020.2|110995.2|26
1731605260000|2024-11-14 17:27:40|111023.3|110998.3|111021.6|110996.6|111028.4|111003.4|111020.3|110995.3|19
1731605270000|2024-11-14 17:27:50|111021.5|110996.5|111017.8|110992.8|111023.4|110998.4|111015.7|110990.7|15
1731605280000|2024-11-14 17:28:00|111016.9|110991.9|111021|110996|111021.3|110996.3|111015.6|110990.6|17
1731605290000|2024-11-14 17:28:10|111019.7|110994.7|111012.8|110987.8|111023.1|110998.1|111012.8|110987.8|18
1731605300000|2024-11-14 17:28:20|111010.7|110985.7|111030.2|110980.2|111032|110990|111010.1|110979.9|13
1731605310000|2024-11-14 17:28:30|111026.7|110976.7|111013.3|110988.3|111030|110988.3|111013.3|110970.6|26
1731605320000|2024-11-14 17:28:40|111014.9|110989.9|111016.6|110991.6|111019.9|110994.9|111011.9|110986.9|15
1731605330000|2024-11-14 17:28:50|111017.8|110992.8|111019.5|110994.5|111030.7|110996.5|111007.9|110977.5|26
1731605340000|2024-11-14 17:29:00|111019.4|110994.4|111013|110988|111019.4|110994.4|111011.2|110986.2|14
1731605350000|2024-11-14 17:29:10|111009.6|110984.6|111019.8|110994.8|111026.8|110997|111009.6|110976.8|27
1731605360000|2024-11-14 17:29:20|111020.2|110995.2|111024.3|110999.3|111027.8|111002.8|111016.6|110991.6|33
1731605370000|2024-11-14 17:29:30|111022.9|110997.9|111027.6|111002.6|111027.6|111002.6|111019.3|110994.3|12
1731605380000|2024-11-14 17:29:40|111027.7|111002.7|111033.5|111008.5|111033.5|111008.5|111027.7|111002.7|10
1731605390000|2024-11-14 17:29:50|111056.3|111031.3|111074.4|111024.4|111077.3|111041.4|111056.3|111009.3|39
1731605400000|2024-11-14 17:30:00|111072.9|111022.9|111059|111034|111072.9|111034.1|111053.6|111022.9|15
1731605410000|2024-11-14 17:30:10|111055.9|111030.9|111052.5|111027.5|111056|111031|111052.5|111027.5|6
1731605420000|2024-11-14 17:30:20|111052.4|111027.4|111053.2|111028.2|111053.2|111028.2|111052.3|111027.3|4
1731605430000|2024-11-14 17:30:30|111053.3|111028.3|111058.2|111033.2|111058.2|111033.2|111053.3|111028.3|5
1731605440000|2024-11-14 17:30:40|111061.6|111036.6|111060.9|111035.9|111061.6|111036.6|111058.2|111033.2|10
1731605450000|2024-11-14 17:30:50|111061.1|111036.1|111059.9|111034.9|111062.1|111037.1|111058.1|111033.1|15
1731605460000|2024-11-14 17:31:00|111061.4|111036.4|111064.9|111039.9|111071.9|111046.9|111057.6|111032.6|12
1731605470000|2024-11-14 17:31:10|111063.9|111038.9|111077.3|111052.3|111081.6|111056.6|111063.9|111038.9|20
1731605480000|2024-11-14 17:31:20|111077.4|111052.4|111077.6|111052.6|111077.6|111052.6|111075.6|111050.6|5
1731605490000|2024-11-14 17:31:30|111074.2|111049.2|111088|111063|111089.6|111064.6|111074.2|111049.2|12
1731605500000|2024-11-14 17:31:40|111087.4|111062.4|111119.9|111094.9|111131.9|111094.9|111087.4|111062.4|27
1731605510000|2024-11-14 17:31:50|111118.5|111093.5|111119.2|111094.2|111120.4|111095.4|111115.3|111090.3|19
1731605520000|2024-11-14 17:32:00|111120.9|111095.9|111140.4|111090.4|111141.6|111097.5|111118.1|111078.9|38
1731605530000|2024-11-14 17:32:10|111139.8|111089.8|111136|111086|111143.4|111093.4|111130.8|111080.8|33
1731605540000|2024-11-14 17:32:20|111138.1|111088.1|111126.7|111101.7|111143.1|111111.8|111126.7|111083.7|42
1731605550000|2024-11-14 17:32:30|111120.2|111095.2|111147.2|111122.2|111159.3|111125.3|111118.7|111093.7|39
1731605560000|2024-11-14 17:32:40|111152.3|111127.3|111143.1|111118.1|111164.1|111127.3|111143.1|111110.3|24
1731605570000|2024-11-14 17:32:50|111143.6|111118.6|111157.1|111107.1|111157.1|111118.6|111140.4|111102|9
1731605580000|2024-11-14 17:33:00|111153.7|111103.7|111141.1|111116.1|111157.3|111119.6|111141.1|111103.6|13
1731605590000|2024-11-14 17:33:10|111140.5|111115.5|111121|111096|111144.2|111119.2|111118.4|111093.4|28
1731605600000|2024-11-14 17:33:20|111115.6|111090.6|111094.5|111044.5|111117.8|111090.6|111083.5|111037.2|37
1731605610000|2024-11-14 17:33:30|111093.3|111043.3|111079.5|111054.5|111096.2|111058.4|111073.3|111043.3|18
1731605620000|2024-11-14 17:33:40|111081.2|111056.2|111087.3|111037.3|111098.5|111059.8|111069.2|111037.3|24
1731605630000|2024-11-14 17:33:50|111087.2|111037.2|111087.3|111037.3|111087.8|111037.8|111087.2|111037.2|7
1731605640000|2024-11-14 17:34:00|111087.4|111037.4|111077|111052|111087.8|111055.6|111072|111036.1|32
1731605650000|2024-11-14 17:34:10|111080.2|111055.2|111075.4|111050.4|111083.4|111058.4|111075.4|111050.4|19
1731605660000|2024-11-14 17:34:20|111075|111050|111059|111034|111077.4|111052.4|111053.3|111015.3|42
1731605670000|2024-11-14 17:34:30|111060.3|111035.3|111035.3|111010.3|111061.7|111036.7|111035.3|111001.3|29
1731605680000|2024-11-14 17:34:40|111036.3|111011.3|111046.4|111021.4|111063.8|111024|111029|111004|34
1731605690000|2024-11-14 17:34:50|111047.6|111022.6|111055.6|111005.6|111056.7|111025.8|111041.3|111001.8|27
1731605700000|2024-11-14 17:35:00|111056.1|111006.1|111041.7|111016.7|111060.6|111022.9|111041.7|111001.1|46
1731605710000|2024-11-14 17:35:10|111042.6|111017.6|111047.2|111022.2|111060.9|111027.7|111042.6|111004.3|50
1731605720000|2024-11-14 17:35:20|111048.2|111023.2|111055.1|111030.1|111055.9|111030.9|111046.7|111021.7|54
1731605730000|2024-11-14 17:35:30|111055.8|111030.8|111059.5|111034.5|111060.7|111035.7|111053.3|111028.3|31
1731605740000|2024-11-14 17:35:40|111059|111034|111066.1|111041.1|111076.4|111041.1|111055.6|111018.3|46
1731605750000|2024-11-14 17:35:50|111066|111041|111072.1|111022.1|111079.4|111044.5|111060.3|111022.1|29
1731605760000|2024-11-14 17:36:00|111075|111025|111065.2|111015.2|111078|111037.2|111052.5|111009.6|31
1731605770000|2024-11-14 17:36:10|111066.4|111016.4|111069.6|111019.6|111069.6|111019.6|111062|111012|47
1731605780000|2024-11-14 17:36:20|111070.3|111020.3|111063.6|111038.6|111070.3|111038.6|111044.7|111019.7|36
1731605790000|2024-11-14 17:36:30|111065.2|111040.2|111058.9|111033.9|111086.5|111043.1|111056.7|111031.4|23
1731605800000|2024-11-14 17:36:40|111060.4|111035.4|111081.6|111056.6|111092|111057.5|111060.4|111033.7|20
1731605810000|2024-11-14 17:36:50|111081.7|111056.7|111078.1|111053.1|111084.6|111059.6|111078.1|111053.1|20
1731605820000|2024-11-14 17:37:00|111081.6|111056.6|111080.7|111055.7|111083.3|111058.3|111077.5|111052.5|20
1731605830000|2024-11-14 17:37:10|111078.9|111053.9|111073.1|111048.1|111078.9|111053.9|111070.8|111045.8|15
1731605840000|2024-11-14 17:37:20|111076.3|111051.3|111073.8|111048.8|111078.2|111053.2|111073.5|111048.5|9
1731605850000|2024-11-14 17:37:30|111074|111049|111054.8|111029.8|111082|111054.1|111051.4|111026.4|29
1731605860000|2024-11-14 17:37:40|111055.1|111030.1|111054.7|111029.7|111057|111032|111054.3|111029.3|6
1731605870000|2024-11-14 17:37:50|111054.9|111029.9|111054.3|111029.3|111054.9|111029.9|111047.5|111022.5|22
1731605880000|2024-11-14 17:38:00|111053.1|111028.1|111056.5|111031.5|111062|111037|111049.2|111024.2|30
1731605890000|2024-11-14 17:38:10|111057|111032|111054.2|111029.2|111057.6|111032.6|111050.4|111025.4|24
1731605900000|2024-11-14 17:38:20|111051.6|111026.6|111054|111029|111055.3|111030.3|111050.6|111025.6|37
1731605910000|2024-11-14 17:38:30|111054.6|111029.6|111056.6|111031.6|111058.1|111033.1|111052.4|111027.4|23
1731605920000|2024-11-14 17:38:40|111054.5|111029.5|111053.1|111028.1|111056.1|111031.1|111046.3|111021.3|38
1731605930000|2024-11-14 17:38:50|111054.3|111029.3|111054.4|111029.4|111054.9|111029.9|111052.4|111027.4|27
1731605940000|2024-11-14 17:39:00|111054.6|111029.6|111054.4|111029.4|111055.1|111030.1|111052.7|111027.7|14
1731605950000|2024-11-14 17:39:10|111052.8|111027.8|111055.1|111030.1|111056|111031|111052.8|111027.8|13
1731605960000|2024-11-14 17:39:20|111055.7|111030.7|111054.3|111029.3|111060.2|111035.2|111052.2|111027.2|28
1731605970000|2024-11-14 17:39:30|111055.8|111030.8|111052.7|111027.7|111060.9|111035.9|111048.6|111023.6|34
1731605980000|2024-11-14 17:39:40|111054.2|111029.2|111055.9|111030.9|111057.7|111032.7|111051.6|111026.6|21
1731605990000|2024-11-14 17:39:50|111059.2|111034.2|111076.7|111051.7|111078.5|111053.5|111056.8|111031.8|19
1731606000000|2024-11-14 17:40:00|111078.1|111053.1|111090.7|111040.7|111097.7|111054.2|111070.9|111040.7|43
1731606010000|2024-11-14 17:40:10|111085.6|111035.6|111088.6|111038.6|111089.3|111039.3|111079.3|111029.3|39
1731606020000|2024-11-14 17:40:20|111090|111040|111084.2|111059.2|111090.1|111060.2|111076.8|111038.6|41
1731606030000|2024-11-14 17:40:30|111085.2|111060.2|111071.3|111046.3|111091.8|111060.2|111062|111031.9|39
1731606040000|2024-11-14 17:40:40|111069.9|111044.9|111073.2|111048.2|111074.1|111049.1|111069.8|111044.8|30
1731606050000|2024-11-14 17:40:50|111075|111050|111062.5|111037.5|111075|111050|111061.1|111036.1|37
1731606060000|2024-11-14 17:41:00|111061.1|111036.1|111052.6|111027.6|111061.1|111036.1|111050.6|111025.6|36
1731606070000|2024-11-14 17:41:10|111051.8|111026.8|111050.7|111025.7|111053.5|111028.5|111050|111025|21
1731606080000|2024-11-14 17:41:20|111052.6|111027.6|111054.6|111029.6|111057.4|111032.4|111051.8|111026.8|27
1731606090000|2024-11-14 17:41:30|111053.6|111028.6|111063.7|111038.7|111063.8|111038.8|111053.6|111028.6|24
1731606100000|2024-11-14 17:41:40|111059.8|111034.8|111060.5|111035.5|111063.7|111038.7|111059.8|111034.8|39
1731606110000|2024-11-14 17:41:50|111063.6|111038.6|111061.6|111036.6|111065|111040|111059.4|111034.4|43
1731606120000|2024-11-14 17:42:00|111061.7|111036.7|111071.8|111046.8|111071.8|111046.8|111060|111035|45
1731606130000|2024-11-14 17:42:10|111076.4|111051.4|111083.2|111058.2|111088.7|111063.7|111076.4|111051.4|29
1731606140000|2024-11-14 17:42:20|111083.6|111058.6|111076.4|111051.4|111084.3|111059.3|111075.5|111050.5|21
1731606150000|2024-11-14 17:42:30|111078.7|111053.7|111058.7|111033.7|111085|111055.6|111055.9|111025.4|47
1731606160000|2024-11-14 17:42:40|111055.1|111030.1|111054.5|111029.5|111058.9|111033.9|111053.8|111028.8|35
1731606170000|2024-11-14 17:42:50|111056.5|111031.5|111050.7|111025.7|111057.6|111032.6|111048.3|111023.3|40
1731606180000|2024-11-14 17:43:00|111050.3|111025.3|111059.4|111034.4|111063.2|111038.2|111049.1|111024.1|44
1731606190000|2024-11-14 17:43:10|111057.4|111032.4|111091.3|111066.3|111091.3|111066.3|111056.9|111031.9|43
1731606200000|2024-11-14 17:43:20|111084.8|111059.8|111078|111053|111092.5|111067.5|111074.2|111049.2|56
1731606210000|2024-11-14 17:43:30|111077.5|111052.5|111075.3|111050.3|111080.3|111055.3|111071.8|111046.8|51
1731606220000|2024-11-14 17:43:40|111074.5|111049.5|111077.2|111052.2|111079.9|111054.9|111073.2|111048.2|53
1731606230000|2024-11-14 17:43:50|111076.3|111051.3|111081.8|111056.8|111083.8|111058.8|111076.3|111051.3|36
1731606240000|2024-11-14 17:44:00|111082.4|111057.4|111102.3|111077.3|111104.5|111079.5|111082.4|111057.4|27
1731606250000|2024-11-14 17:44:10|111102.9|111077.9|111105.4|111080.4|111109.7|111084.7|111101.4|111076.4|35
1731606260000|2024-11-14 17:44:20|111106.2|111081.2|111106.8|111081.8|111108.8|111083.8|111101.8|111076.8|15
1731606270000|2024-11-14 17:44:30|111107.3|111082.3|111078|111053|111111.7|111082.7|111074.9|111046.8|29
1731606280000|2024-11-14 17:44:40|111089.6|111039.6|111091.2|111041.2|111095.2|111045.2|111087|111037|34
1731606290000|2024-11-14 17:44:50|111089.6|111039.6|111084.3|111034.3|111091.2|111041.2|111082.5|111032.5|11
1731606300000|2024-11-14 17:45:00|111083|111033|111059.7|111034.7|111083|111038.4|111055|111030|28
1731606310000|2024-11-14 17:45:10|111056.2|111031.2|111057.7|111032.7|111058.9|111033.9|111051.8|111026.8|28
1731606320000|2024-11-14 17:45:20|111055.1|111030.1|111053.1|111028.1|111057.8|111032.8|111051.6|111026.6|37
1731606330000|2024-11-14 17:45:30|111053.3|111028.3|111055.2|111030.2|111056|111031|111051.9|111026.9|19
1731606340000|2024-11-14 17:45:40|111053.1|111028.1|111057.6|111007.6|111057.6|111028.6|111039.6|111007.6|57
1731606350000|2024-11-14 17:45:50|111051.7|111001.7|111038.8|111013.8|111056.7|111015.8|111035.2|111001.7|14
1731606360000|2024-11-14 17:46:00|111035.6|111010.6|111053.9|111028.9|111056.1|111031.1|111035.6|111010.6|36
1731606370000|2024-11-14 17:46:10|111051.2|111026.2|111048.5|111023.5|111055.4|111030.4|111048.4|111023.4|32
1731606380000|2024-11-14 17:46:20|111047.4|111022.4|111050|111025|111052.7|111027.7|111043.4|111018.4|38
1731606390000|2024-11-14 17:46:30|111050.5|111025.5|111056.7|111031.7|111058.5|111033.5|111048.8|111023.8|21
1731606400000|2024-11-14 17:46:40|111056.5|111031.5|111057.4|111032.4|111058.1|111033.1|111052.4|111027.4|19
1731606410000|2024-11-14 17:46:50|111054.7|111029.7|111061.8|111036.8|111064.5|111039.5|111054.7|111029.7|28
1731606420000|2024-11-14 17:47:00|111061.9|111036.9|111076.3|111051.3|111092.8|111056|111061.9|111027.6|32
1731606430000|2024-11-14 17:47:10|111074.8|111049.8|111079.8|111054.8|111081.9|111056.9|111074.8|111049.8|13
1731606440000|2024-11-14 17:47:20|111081.1|111056.1|111081|111056|111083.1|111058.1|111079.1|111054.1|12
1731606450000|2024-11-14 17:47:30|111081.4|111056.4|111082|111057|111083.4|111058.4|111076|111051|25
1731606460000|2024-11-14 17:47:40|111079|111054|111086.5|111061.5|111086.8|111061.8|111079|111054|17
1731606470000|2024-11-14 17:47:50|111086|111061|111081.3|111056.3|111086|111061|111079.9|111054.9|10
1731606480000|2024-11-14 17:48:00|111080.3|111055.3|111080.7|111055.7|111082.8|111057.8|111077.8|111052.8|19
1731606490000|2024-11-14 17:48:10|111080.8|111055.8|111085.7|111060.7|111089.2|111064.2|111077.3|111052.3|14
1731606500000|2024-11-14 17:48:20|111084.1|111059.1|111084.8|111059.8|111089.4|111064.4|111084.1|111059.1|10
1731606510000|2024-11-14 17:48:30|111086.2|111061.2|111089.2|111064.2|111107.2|111077.2|111086.2|111050|32
1731606520000|2024-11-14 17:48:40|111087.6|111062.6|111096.4|111046.4|111112.4|111075.4|111087.6|111046.4|35
1731606530000|2024-11-14 17:48:50|111097|111047|111082.9|111057.9|111097|111064.8|111082.1|111045|31
1731606540000|2024-11-14 17:49:00|111081.5|111056.5|111075.3|111050.3|111081.5|111056.5|111071.6|111046.6|30
1731606550000|2024-11-14 17:49:10|111079.2|111054.2|111076.6|111051.6|111081.6|111056.6|111073.7|111048.7|19
1731606560000|2024-11-14 17:49:20|111077.7|111052.7|111076.3|111051.3|111101.9|111058|111076.3|111038.9|28
1731606570000|2024-11-14 17:49:30|111077.1|111052.1|111076.2|111051.2|111081|111056|111075.6|111050.6|20
1731606580000|2024-11-14 17:49:40|111077.9|111052.9|111094.4|111044.4|111099.8|111062|111077.9|111044.1|33
1731606590000|2024-11-14 17:49:50|111094.3|111044.3|111091.7|111041.7|111097.6|111047.6|111088.9|111038.9|23
1731606600000|2024-11-14 17:50:00|111092.4|111042.4|111073.1|111048.1|111100.5|111067.6|111073.1|111042.4|48
1731606610000|2024-11-14 17:50:10|111074.1|111049.1|111072.4|111047.4|111074.1|111049.1|111070.2|111045.2|20
1731606620000|2024-11-14 17:50:20|111070.6|111045.6|111070.9|111045.9|111073|111048|111066|111041|33
1731606630000|2024-11-14 17:50:30|111071.3|111046.3|111064.4|111039.4|111072.9|111047.9|111062.4|111037.4|42
1731606640000|2024-11-14 17:50:40|111064.5|111039.5|111064.2|111039.2|111068.2|111043.2|111056.6|111031.6|62
1731606650000|2024-11-14 17:50:50|111066.1|111041.1|111060.4|111035.4|111066.3|111041.3|111057.7|111032.7|39
1731606660000|2024-11-14 17:51:00|111058.4|111033.4|111057.2|111032.2|111061.1|111036.1|111055.6|111030.6|43
1731606670000|2024-11-14 17:51:10|111057.9|111032.9|111052.9|111027.9|111057.9|111032.9|111052.5|111027.5|22
1731606680000|2024-11-14 17:51:20|111049.3|111024.3|111054.4|111029.4|111054.8|111029.8|111049.2|111024.2|17
1731606690000|2024-11-14 17:51:30|111054.3|111029.3|111054.2|111029.2|111055.3|111030.3|111051|111026|17
1731606700000|2024-11-14 17:51:40|111054.5|111029.5|111074.9|111049.9|111078.1|111053.1|111051.2|111026.2|28
1731606710000|2024-11-14 17:51:50|111078|111053|111074.7|111049.7|111078|111053|111069.5|111044.5|17
1731606720000|2024-11-14 17:52:00|111074.6|111049.6|111061.8|111036.8|111076.1|111051.1|111060.3|111035.3|42
1731606730000|2024-11-14 17:52:10|111057|111032|111047.7|111022.7|111062|111037|111047.7|111022.7|24
1731606740000|2024-11-14 17:52:20|111047.1|111022.1|111048|111023|111049.5|111024.5|111045.5|111020.5|29
1731606750000|2024-11-14 17:52:30|111048.1|111023.1|111049.5|111024.5|111051.9|111026.9|111047.1|111022.1|27
1731606760000|2024-11-14 17:52:40|111049.7|111024.7|111053.4|111028.4|111056.9|111031.9|111049.7|111024.7|15
1731606770000|2024-11-14 17:52:50|111054|111029|111052.3|111027.3|111055.7|111030.7|111050.9|111025.9|12
1731606780000|2024-11-14 17:53:00|111052|111027|111049.5|111024.5|111052.8|111027.8|111046.6|111021.6|12
1731606790000|2024-11-14 17:53:10|111047.3|111022.3|111043.1|111018.1|111048.1|111023.1|111042.5|111017.5|20
1731606800000|2024-11-14 17:53:20|111043.3|111018.3|111036.3|111011.3|111043.3|111018.3|111035.2|111010.2|19
1731606810000|2024-11-14 17:53:30|111034|111009|111026.2|110976.2|111037.3|111012.3|111024|110974.3|34
1731606820000|2024-11-14 17:53:40|111028.2|110978.2|111008.2|110983.2|111028.2|110988.5|111003.6|110973.4|31
1731606830000|2024-11-14 17:53:50|111022.7|110972.7|111018.2|110968.2|111025|110987.1|111003.8|110968.2|34
1731606840000|2024-11-14 17:54:00|111020.9|110970.9|111023.7|110973.7|111032.7|110997.4|111012.3|110970.9|42
1731606850000|2024-11-14 17:54:10|111023.8|110973.8|111011.9|110986.9|111023.8|110986.9|111000.3|110969|27
1731606860000|2024-11-14 17:54:20|111011.3|110986.3|111016.7|110991.7|111030.6|110994.3|111010.2|110972.3|60
1731606870000|2024-11-14 17:54:30|111014.7|110989.7|111016.5|110991.5|111019.9|110994.9|111009.3|110984.3|47
1731606880000|2024-11-14 17:54:40|111017.3|110992.3|111036.5|111011.5|111036.5|111011.5|111014.3|110983|42
1731606890000|2024-11-14 17:54:50|111037.2|111012.2|111042.6|111017.6|111046.1|111021.1|111037.2|111012.2|21
1731606900000|2024-11-14 17:55:00|111045.5|111020.5|111049|111024|111054.9|111029.9|111042.6|111017.6|28
1731606910000|2024-11-14 17:55:10|111051.8|111026.8|111062.8|111037.8|111064.4|111039.4|111051.6|111026.6|26
1731606920000|2024-11-14 17:55:20|111064.4|111039.4|111049.3|111024.3|111064.4|111039.4|111047.8|111022.8|36
1731606930000|2024-11-14 17:55:30|111048.4|111023.4|111039.5|111014.5|111053.8|111028.8|111037|111012|29
1731606940000|2024-11-14 17:55:40|111038.9|111013.9|111040.5|111015.5|111042.2|111017.2|111038.9|111013.9|19
1731606950000|2024-11-14 17:55:50|111040|111015|111031.7|111006.7|111042.2|111017.2|111030.9|111005.9|10
1731606960000|2024-11-14 17:56:00|111030.6|111005.6|111030.6|111005.6|111031.7|111006.7|111026.3|111001.3|20
1731606970000|2024-11-14 17:56:10|111031.6|111006.6|111075.1|111050.1|111075.7|111050.7|111031.6|111006.6|23
1731606980000|2024-11-14 17:56:20|111075.2|111050.2|111076.5|111051.5|111076.5|111051.5|111071.3|111046.3|12
1731606990000|2024-11-14 17:56:30|111076.6|111051.6|111075|111050|111077.7|111052.7|111073.5|111048.5|9
1731607000000|2024-11-14 17:56:40|111075.2|111050.2|111075.2|111050.2|111075.3|111050.3|111073.6|111048.6|6
1731607010000|2024-11-14 17:56:50|111077.6|111052.6|111069.8|111044.8|111080.9|111052.6|111061.8|111025|32
1731607020000|2024-11-14 17:57:00|111071|111046|111073.6|111023.6|111073.6|111046|111054.7|111023.6|41
1731607030000|2024-11-14 17:57:10|111073|111023|111050.7|111025.7|111073|111031.8|111048.2|111018.4|22
1731607040000|2024-11-14 17:57:20|111050.6|111025.6|111060|111010|111060.7|111032.2|111049|111009.5|23
1731607050000|2024-11-14 17:57:30|111057.2|111007.2|111049.7|111024.7|111063.4|111028.3|111044.7|111007.2|21
1731607060000|2024-11-14 17:57:40|111050.7|111025.7|111051.3|111026.3|111052.9|111027.9|111045.6|111020.6|11
1731607070000|2024-11-14 17:57:50|111052|111027|111036.7|110986.7|111052.5|111027.5|111021.9|110983.5|23
1731607080000|2024-11-14 17:58:00|111040.2|110990.2|111021.7|110996.7|111042.5|110996.7|111016.8|110990.2|19
1731607090000|2024-11-14 17:58:10|111023.1|110998.1|111024.3|110999.3|111025.9|111000.9|111017.2|110992.2|13
1731607100000|2024-11-14 17:58:20|111022.8|110997.8|111018.3|110993.3|111022.8|110997.8|111014.9|110989.9|20
1731607110000|2024-11-14 17:58:30|111018.4|110993.4|111018|110993|111022.1|110997.1|111017.9|110992.9|13
1731607120000|2024-11-14 17:58:40|111018.1|110993.1|111018.3|110993.3|111019.7|110994.7|111012.8|110987.8|20
1731607130000|2024-11-14 17:58:50|111018.7|110993.7|111019.6|110994.6|111021.4|110996.4|111018.6|110993.6|18
1731607140000|2024-11-14 17:59:00|111020.5|110995.5|111022.1|110997.1|111027.2|111002.2|111019.2|110994.2|29
1731607150000|2024-11-14 17:59:10|111022.4|110997.4|111018.9|110993.9|111023.4|110998.4|111018.1|110993.1|21
1731607160000|2024-11-14 17:59:20|111019.4|110994.4|111023|110998|111023.6|110998.6|111016.7|110991.7|29
1731607170000|2024-11-14 17:59:30|111021.6|110996.6|111021.1|110996.1|111024.4|110999.4|111021.1|110996.1|28
1731607180000|2024-11-14 17:59:40|111022|110997|111019.7|110994.7|111022.3|110997.3|111018.7|110993.7|52
1731607190000|2024-11-14 17:59:50|111020.2|110995.2|111016.1|110991.1|111020.2|110995.2|111011|110986|34
1731607200000|2024-11-14 18:00:00|111014.8|110989.8|111005.6|110980.6|111017.3|110992.3|111001.3|110976.3|38
1731607210000|2024-11-14 18:00:10|111006.1|110981.1|111003|110978|111006.8|110981.8|110999|110974|26
1731607220000|2024-11-14 18:00:20|111000.9|110975.9|111001.7|110976.7|111011.9|110986.9|111000.9|110975.9|49
1731607230000|2024-11-14 18:00:30|111001.5|110976.5|110990.8|110965.8|111004.2|110979.2|110989.7|110964.7|32
1731607240000|2024-11-14 18:00:40|110993.6|110968.6|111001.8|110976.8|111002.8|110977.8|110990.9|110965.9|49
1731607250000|2024-11-14 18:00:50|111001.3|110976.3|111002.8|110977.8|111006|110981|111000.5|110975.5|23
1731607260000|2024-11-14 18:01:00|111004|110979|111002.3|110977.3|111007|110982|111002.3|110977.3|14
1731607270000|2024-11-14 18:01:10|111001.8|110976.8|110999.9|110974.9|111003.7|110978.7|110991.7|110966.7|35
1731607280000|2024-11-14 18:01:20|111001.1|110976.1|110997.3|110972.3|111011.1|110986.1|110995|110970|37
1731607290000|2024-11-14 18:01:30|110998.6|110973.6|110991.5|110966.5|111001.1|110976.1|110991.5|110966.5|26
1731607300000|2024-11-14 18:01:40|110993.5|110968.5|111001.6|110976.6|111003.1|110978.1|110993.5|110968.5|25
1731607310000|2024-11-14 18:01:50|111000.4|110975.4|110996.7|110971.7|111002.7|110977.7|110996.3|110971.3|21
1731607320000|2024-11-14 18:02:00|110996.2|110971.2|111012.7|110987.7|111018.1|110993.1|110994.8|110969.8|42
1731607330000|2024-11-14 18:02:10|111011.8|110986.8|111011.5|110986.5|111013.1|110988.1|111000.8|110975.8|35
1731607340000|2024-11-14 18:02:20|111012.3|110987.3|111002.7|110977.7|111018.8|110993.8|111000.4|110975.4|30
1731607350000|2024-11-14 18:02:30|111003|110978|111008|110983|111009|110984|111003|110978|24
1731607360000|2024-11-14 18:02:40|111008.2|110983.2|111016.7|110991.7|111016.7|110991.7|111006.4|110981.4|40
1731607370000|2024-11-14 18:02:50|111016.2|110991.2|111014|110989|111021.5|110996.5|111014|110989|53
1731607380000|2024-11-14 18:03:00|111014.4|110989.4|111014.2|110989.2|111017.1|110992.1|111010.7|110985.7|40
1731607390000|2024-11-14 18:03:10|111015.5|110990.5|111000.6|110975.6|111015.5|110990.5|110998.3|110973.3|18
1731607400000|2024-11-14 18:03:20|111001|110976|110996|110971|111001|110976|110993.4|110968.4|10
1731607410000|2024-11-14 18:03:30|110996.7|110971.7|111003.9|110978.9|111006.3|110981.3|110996.7|110971.7|22
1731607420000|2024-11-14 18:03:40|111003|110978|111007.2|110982.2|111007.6|110982.6|111000.9|110975.9|26
1731607430000|2024-11-14 18:03:50|111006.8|110981.8|111017.9|110992.9|111017.9|110992.9|111006.8|110981.8|28
1731607440000|2024-11-14 18:04:00|111017|110992|111018.5|110993.5|111025.9|111000.9|111015.8|110990.8|41
1731607450000|2024-11-14 18:04:10|111019.7|110994.7|111002.5|110977.5|111019.7|110994.7|111002.1|110977.1|27
1731607460000|2024-11-14 18:04:20|111003.2|110978.2|111002.3|110977.3|111003.2|110978.2|111002.3|110977.3|3
1731607470000|2024-11-14 18:04:30|111001.5|110976.5|111000.3|110975.3|111002.8|110977.8|110999.1|110974.1|14
1731607480000|2024-11-14 18:04:40|110999.9|110974.9|110995.9|110970.9|111000.4|110975.4|110993.4|110968.4|18
1731607490000|2024-11-14 18:04:50|110995.5|110970.5|110996.8|110971.8|110996.8|110971.8|110993.3|110968.3|15
1731607500000|2024-11-14 18:05:00|110995.2|110970.2|110989.7|110964.7|110997.1|110972.1|110988.3|110963.3|13
1731607510000|2024-11-14 18:05:10|110988.6|110963.6|110990.4|110965.4|110990.7|110965.7|110988.6|110963.6|9
1731607520000|2024-11-14 18:05:20|110991.6|110966.6|111000.5|110975.5|111007.9|110982.9|110991.6|110966.6|41
1731607530000|2024-11-14 18:05:30|110999.8|110974.8|111001.9|110976.9|111006.1|110981.1|110999.8|110974.8|28
1731607540000|2024-11-14 18:05:40|111002.4|110977.4|110994.1|110969.1|111003|110978|110993.7|110968.7|35
1731607550000|2024-11-14 18:05:50|110994.6|110969.6|110994|110969|110995.1|110970.1|110994|110969|17
1731607560000|2024-11-14 18:06:00|110994.5|110969.5|110989.9|110964.9|110994.9|110969.9|110989.9|110964.9|21
1731607570000|2024-11-14 18:06:10|110988.2|110963.2|110988.6|110963.6|110992.1|110967.1|110986.6|110961.6|17
1731607580000|2024-11-14 18:06:20|110988.4|110963.4|110989.1|110964.1|110990.4|110965.4|110986.3|110961.3|29
1731607590000|2024-11-14 18:06:30|110987.4|110962.4|110987|110962|110990.1|110965.1|110985.4|110960.4|33
1731607600000|2024-11-14 18:06:40|110988.2|110963.2|111008.7|110983.7|111011.6|110986.6|110987.7|110962.7|29
1731607610000|2024-11-14 18:06:50|111010.7|110985.7|111003.4|110978.4|111010.7|110985.7|111000.2|110975.2|22
1731607620000|2024-11-14 18:07:00|111000.4|110975.4|111002.8|110977.8|111003.8|110978.8|111000.4|110975.4|10
1731607630000|2024-11-14 18:07:10|111000.9|110975.9|111003.9|110978.9|111011|110986|111000.9|110975.9|21
1731607640000|2024-11-14 18:07:20|111001.2|110976.2|111013.8|110988.8|111014|110989|111001.2|110976.2|14
1731607650000|2024-11-14 18:07:30|111014.3|110989.3|111018.4|110993.4|111024.2|110999.2|111012.8|110987.8|25
1731607660000|2024-11-14 18:07:40|111022.2|110997.2|111021.5|110996.5|111023.2|110998.2|111018.3|110993.3|53
1731607670000|2024-11-14 18:07:50|111023.6|110998.6|111021.8|110996.8|111024.5|110999.5|111019.2|110994.2|51
1731607680000|2024-11-14 18:08:00|111022.4|110997.4|111023.5|110998.5|111025.9|111000.9|111020.4|110995.4|33
1731607690000|2024-11-14 18:08:10|111020.6|110995.6|111020.7|110995.7|111023.6|110998.6|111017.2|110992.2|53
1731607700000|2024-11-14 18:08:20|111018.7|110993.7|111023.4|110998.4|111023.6|110998.6|111018.7|110993.7|18
1731607710000|2024-11-14 18:08:30|111021.9|110996.9|111025|111000|111028.4|111003.4|111021.9|110996.9|47
1731607720000|2024-11-14 18:08:40|111023.2|110998.2|111032.7|111007.7|111034.8|111009.8|111023.2|110998.2|57
1731607730000|2024-11-14 18:08:50|111035.5|111010.5|111033.3|111008.3|111039|111014|111028.8|111003.8|54
1731607740000|2024-11-14 18:09:00|111035.5|111010.5|111031.8|111006.8|111037.4|111012.4|111031.1|111006.1|57
1731607750000|2024-11-14 18:09:10|111031.2|111006.2|111031.9|111006.9|111036.2|111011.2|111029.1|111004.1|41
1731607760000|2024-11-14 18:09:20|111031.8|111006.8|111032.6|111007.6|111032.6|111007.6|111021.7|110996.7|45
1731607770000|2024-11-14 18:09:30|111034.2|111009.2|111040.4|111015.4|111041.9|111016.9|111031.9|111006.9|52
1731607780000|2024-11-14 18:09:40|111039.1|111014.1|111040|111015|111041.7|111016.7|111036|111011|46
1731607790000|2024-11-14 18:09:50|111037.1|111012.1|111038.3|111013.3|111041.4|111016.4|111035.4|111010.4|57
1731607800000|2024-11-14 18:10:00|111035.7|111010.7|111038.7|111013.7|111043.4|111018.4|111035.7|111010.7|35
1731607810000|2024-11-14 18:10:10|111038.5|111013.5|111039.6|111014.6|111044.7|111019.7|111033.9|111008.9|48
1731607820000|2024-11-14 18:10:20|111039.2|111014.2|111041.8|111016.8|111043.6|111018.6|111035.2|111010.2|47
1731607830000|2024-11-14 18:10:30|111040.9|111015.9|111041.2|111016.2|111041.9|111016.9|111038.1|111013.1|28
1731607840000|2024-11-14 18:10:40|111040.1|111015.1|111034|111009|111041.1|111016.1|111028.1|111003.1|36
1731607850000|2024-11-14 18:10:50|111037.3|111012.3|111030.6|111005.6|111037.4|111012.4|111030.1|111005.1|27
1731607860000|2024-11-14 18:11:00|111040.5|111015.5|111050.1|111025.1|111054|111029|111040.5|111015.5|58
1731607870000|2024-11-14 18:11:10|111050.6|111025.6|111049.9|111024.9|111051.3|111026.3|111047.5|111022.5|38
1731607880000|2024-11-14 18:11:20|111050.3|111025.3|111058.1|111033.1|111062.3|111037.3|111048.1|111023.1|30
1731607890000|2024-11-14 18:11:30|111058.5|111033.5|111057.6|111032.6|111059.2|111034.2|111054.2|111029.2|32
1731607900000|2024-11-14 18:11:40|111054.5|111029.5|111061.1|111036.1|111062|111037|111054.5|111029.5|37
1731607910000|2024-11-14 18:11:50|111059.8|111034.8|111058.2|111033.2|111063.8|111038.8|111056.8|111031.8|33
1731607920000|2024-11-14 18:12:00|111059.5|111034.5|111077.7|111052.7|111078|111053|111058|111033|61
1731607930000|2024-11-14 18:12:10|111077.1|111052.1|111074.1|111049.1|111077.9|111052.9|111073|111048|37
1731607940000|2024-11-14 18:12:20|111072.9|111047.9|111071.1|111046.1|111076.2|111051.2|111070.7|111045.7|72
1731607950000|2024-11-14 18:12:30|111067.7|111042.7|111063.1|111038.1|111072.3|111047.3|111061.9|111036.9|70
1731607960000|2024-11-14 18:12:40|111065.5|111040.5|111063.7|111038.7|111066.9|111041.9|111055.7|111030.7|39
1731607970000|2024-11-14 18:12:50|111061.4|111036.4|111061.2|111036.2|111063.4|111038.4|111058|111033|13
1731607980000|2024-11-14 18:13:00|111060|111035|111060.3|111035.3|111062.2|111037.2|111057.9|111032.9|21
1731607990000|2024-11-14 18:13:10|111060.2|111035.2|111059.6|111034.6|111061.6|111036.6|111057.4|111032.4|16
1731608000000|2024-11-14 18:13:20|111057.9|111032.9|111057.7|111032.7|111059.3|111034.3|111051.4|111026.4|37
1731608010000|2024-11-14 18:13:30|111056.4|111031.4|111046.3|111021.3|111057.5|111032.5|111045.5|111020.5|40
1731608020000|2024-11-14 18:13:40|111047.3|111022.3|111046.1|111021.1|111049.1|111024.1|111044.7|111019.7|49
1731608030000|2024-11-14 18:13:50|111046.6|111021.6|111047.6|111022.6|111049.5|111024.5|111044.4|111019.4|45
1731608040000|2024-11-14 18:14:00|111045.3|111020.3|111051.5|111026.5|111055|111030|111045.3|111020.3|39
1731608050000|2024-11-14 18:14:10|111054.1|111029.1|111060.9|111035.9|111060.9|111035.9|111052.7|111027.7|30
1731608060000|2024-11-14 18:14:20|111059.6|111034.6|111059|111034|111061.8|111036.8|111056.2|111031.2|20
1731608070000|2024-11-14 18:14:30|111061.2|111036.2|111055.4|111030.4|111061.5|111036.5|111055.1|111030.1|31
1731608080000|2024-11-14 18:14:40|111056.5|111031.5|111073.6|111048.6|111076.6|111051.6|111056.5|111031.5|41
1731608090000|2024-11-14 18:14:50|111074.5|111049.5|111070.9|111045.9|111074.5|111049.5|111066.5|111041.5|39
1731608100000|2024-11-14 18:15:00|111066.8|111041.8|111063.7|111038.7|111068.5|111043.5|111060.1|111035.1|57
1731608110000|2024-11-14 18:15:10|111063.8|111038.8|111065.5|111040.5|111070.5|111045.5|111061.6|111036.6|22
1731608120000|2024-11-14 18:15:20|111065.8|111040.8|111067.5|111042.5|111069|111044|111063.5|111038.5|40
1731608130000|2024-11-14 18:15:30|111067.2|111042.2|111065.7|111040.7|111070.5|111045.5|111062.3|111037.3|59
1731608140000|2024-11-14 18:15:40|111065.2|111040.2|111060.7|111035.7|111069.1|111044.1|111057.9|111032.9|25
1731608150000|2024-11-14 18:15:50|111063.5|111038.5|111071.6|111046.6|111073|111048|111063.5|111038.5|29
1731608160000|2024-11-14 18:16:00|111070.7|111045.7|111071.3|111046.3|111076.4|111051.4|111064.7|111039.7|42
1731608170000|2024-11-14 18:16:10|111071.1|111046.1|111120.3|111070.3|111121.3|111071.3|111069.6|111044.6|49
1731608180000|2024-11-14 18:16:20|111120.9|111070.9|111104.5|111079.5|111123.8|111083.3|111103.9|111067.9|58
1731608190000|2024-11-14 18:16:30|111104.6|111079.6|111118.4|111068.4|111121.3|111086.6|111102.3|111064.4|54
1731608200000|2024-11-14 18:16:40|111120.1|111070.1|111103.4|111078.4|111126.3|111088.2|111101.8|111068.3|57
1731608210000|2024-11-14 18:16:50|111104.3|111079.3|111129.5|111079.5|111131.9|111089.9|111104.1|111073.9|43
1731608220000|2024-11-14 18:17:00|111131.7|111081.7|111127.9|111077.9|111131.7|111081.7|111124.3|111074.3|30
1731608230000|2024-11-14 18:17:10|111129.3|111079.3|111127|111077|111130.1|111080.1|111123.8|111073.8|31
1731608240000|2024-11-14 18:17:20|111128.2|111078.2|111131.8|111081.8|111135.4|111085.4|111126.7|111076.7|66
1731608250000|2024-11-14 18:17:30|111133.5|111083.5|111129.8|111079.8|111136.6|111086.6|111129|111079|47
1731608260000|2024-11-14 18:17:40|111131|111081|111133|111083|111136.2|111086.2|111130.4|111080.4|58
1731608270000|2024-11-14 18:17:50|111132.7|111082.7|111136.4|111086.4|111138.6|111088.6|111130.7|111080.7|66
1731608280000|2024-11-14 18:18:00|111136.3|111086.3|111132.2|111107.2|111145.7|111110.4|111131.9|111084.3|68
1731608290000|2024-11-14 18:18:10|111132.6|111107.6|111134.3|111109.3|111142.5|111112.6|111121.8|111086.9|73
1731608300000|2024-11-14 18:18:20|111137.3|111112.3|111137.1|111112.1|111164.2|111116.7|111129.3|111095.4|78
1731608310000|2024-11-14 18:18:30|111135.6|111110.6|111128.7|111103.7|111144.9|111110.6|111124.2|111094.9|71
1731608320000|2024-11-14 18:18:40|111129.9|111104.9|111115.9|111090.9|111129.9|111104.9|111110.4|111085.4|55
1731608330000|2024-11-14 18:18:50|111115|111090|111120.1|111095.1|111127.4|111102.4|111113.9|111088.9|60
1731608340000|2024-11-14 18:19:00|111120.6|111095.6|111144.8|111119.8|111148|111123|111120.6|111095.6|62
1731608350000|2024-11-14 18:19:10|111144.5|111119.5|111150.1|111125.1|111151.1|111126.1|111142.6|111117.6|66
1731608360000|2024-11-14 18:19:20|111152|111127|111159.1|111109.1|111162.4|111127|111144.6|111107.1|66
1731608370000|2024-11-14 18:19:30|111158.3|111108.3|111145.6|111120.6|111159.8|111126.9|111143.7|111108.3|67
1731608380000|2024-11-14 18:19:40|111149.1|111124.1|111163.3|111113.3|111163.4|111127.4|111144.7|111109.3|65
1731608390000|2024-11-14 18:19:50|111164.2|111114.2|111151.4|111126.4|111167.3|111127.6|111149.1|111106.5|59
1731608400000|2024-11-14 18:20:00|111163.1|111113.1|111163.9|111113.9|111167.4|111117.4|111157.6|111107.6|64
1731608410000|2024-11-14 18:20:10|111165.5|111115.5|111160|111110|111165.5|111115.5|111147.9|111097.9|68
1731608420000|2024-11-14 18:20:20|111159.2|111109.2|111155|111130|111166.6|111130.6|111144.3|111107.4|61
1731608430000|2024-11-14 18:20:30|111153.3|111128.3|111155|111130|111159.4|111134.4|111151.6|111126.6|66
1731608440000|2024-11-14 18:20:40|111154.5|111129.5|111156.1|111131.1|111169.9|111134.6|111152.7|111119.9|49
1731608450000|2024-11-14 18:20:50|111156|111131|111159.9|111134.9|111176.6|111137.9|111153.6|111119.1|61
1731608460000|2024-11-14 18:21:00|111158.2|111133.2|111152.9|111127.9|111169.3|111135.5|111148.8|111118.5|61
1731608470000|2024-11-14 18:21:10|111151.1|111126.1|111143.3|111118.3|111154.8|111129.8|111143.3|111118.3|54
1731608480000|2024-11-14 18:21:20|111144.2|111119.2|111170.1|111120.1|111170.1|111134.1|111142.1|111116.8|70
1731608490000|2024-11-14 18:21:30|111168.3|111118.3|111174|111124|111174.8|111124.8|111165.4|111115.4|69
1731608500000|2024-11-14 18:21:40|111174.9|111124.9|111154.3|111129.3|111175.8|111146|111150.5|111123.6|58
1731608510000|2024-11-14 18:21:50|111153.4|111128.4|111151.4|111126.4|111161.4|111136.4|111150.6|111125.6|31
1731608520000|2024-11-14 18:22:00|111151.3|111126.3|111160.4|111135.4|111162.7|111137.7|111151.3|111126.3|28
1731608530000|2024-11-14 18:22:10|111162|111137|111151|111126|111162|111137|111150.1|111125.1|25
1731608540000|2024-11-14 18:22:20|111149.6|111124.6|111146.2|111121.2|111151.7|111126.7|111145.9|111120.9|21
1731608550000|2024-11-14 18:22:30|111147.6|111122.6|111153.6|111128.6|111154.9|111129.9|111145.1|111120.1|27
1731608560000|2024-11-14 18:22:40|111156.4|111131.4|111151.4|111126.4|111157.6|111132.6|111149.3|111124.3|41
1731608570000|2024-11-14 18:22:50|111153.1|111128.1|111147.3|111122.3|111153.1|111128.1|111144.1|111119.1|44
1731608580000|2024-11-14 18:23:00|111147|111122|111145.4|111120.4|111154.8|111129.8|111144.7|111119.7|32
1731608590000|2024-11-14 18:23:10|111145.5|111120.5|111146.9|111121.9|111157.3|111125.5|111143.2|111101.3|30
1731608600000|2024-11-14 18:23:20|111140.4|111115.4|111139.8|111114.8|111152.7|111119.9|111134.3|111095.6|53
1731608610000|2024-11-14 18:23:30|111142.5|111117.5|111151.2|111126.2|111153.2|111128.2|111134.1|111109.1|58
1731608620000|2024-11-14 18:23:40|111153.2|111128.2|111171.3|111121.3|111172.6|111137.6|111146|111121|41
1731608630000|2024-11-14 18:23:50|111173.3|111123.3|111150.2|111125.2|111174.1|111135.5|111145.1|111119.4|55
1731608640000|2024-11-14 18:24:00|111154.5|111129.5|111177.7|111152.7|111179.7|111154.7|111149.7|111117.1|52
1731608650000|2024-11-14 18:24:10|111178.6|111153.6|111178.9|111153.9|111190.9|111154.5|111170.9|111136.7|61
1731608660000|2024-11-14 18:24:20|111179.5|111154.5|111189.9|111139.9|111193.8|111156.3|111172.9|111135.1|69
1731608670000|2024-11-14 18:24:30|111192.1|111142.1|111188.1|111163.1|111203.5|111170.2|111181.2|111137.1|59
1731608680000|2024-11-14 18:24:40|111189.8|111164.8|111200.8|111150.8|111205.7|111169.4|111181.7|111147.9|72
1731608690000|2024-11-14 18:24:50|111200.4|111150.4|111201.6|111176.6|111215.4|111178.7|111190.7|111149.4|63
1731608700000|2024-11-14 18:25:00|111201.4|111176.4|111201|111176|111207|111182|111198.3|111173.3|53
1731608710000|2024-11-14 18:25:10|111201.7|111176.7|111191.2|111166.2|111212.2|111178.1|111182.8|111145.4|65
1731608720000|2024-11-14 18:25:20|111188.1|111163.1|111192.7|111167.7|111198.3|111173.3|111188.1|111163.1|66
1731608730000|2024-11-14 18:25:30|111195|111170|111201.8|111176.8|111212.1|111178.3|111191.9|111156|70
1731608740000|2024-11-14 18:25:40|111200|111175|111181|111156|111202.1|111177.1|111176.5|111151.5|32
1731608750000|2024-11-14 18:25:50|111179.5|111154.5|111169.2|111144.2|111179.5|111154.5|111160.1|111135.1|49
1731608760000|2024-11-14 18:26:00|111172.9|111147.9|111172.6|111147.6|111174.6|111149.6|111169.4|111144.4|22
1731608770000|2024-11-14 18:26:10|111172.2|111147.2|111173.2|111148.2|111190.5|111154.3|111171.7|111133.2|48
1731608780000|2024-11-14 18:26:20|111173.1|111148.1|111178.3|111153.3|111179.2|111154.2|111170.4|111145.4|46
1731608790000|2024-11-14 18:26:30|111179.1|111154.1|111199.9|111149.9|111204.3|111168|111179.1|111146.4|55
1731608800000|2024-11-14 18:26:40|111189.1|111164.1|111182.5|111157.5|111205.2|111168.2|111180.9|111144.8|58
1731608810000|2024-11-14 18:26:50|111182.4|111157.4|111176.9|111151.9|111191.3|111158.6|111169.9|111136.2|57
1731608820000|2024-11-14 18:27:00|111176.3|111151.3|111188.2|111138.2|111191.1|111152.6|111173|111134.9|32
1731608830000|2024-11-14 18:27:10|111187.1|111137.1|111184.7|111134.7|111188.6|111138.6|111181.6|111131.6|52
1731608840000|2024-11-14 18:27:20|111176.2|111151.2|111183.3|111158.3|111186.9|111161.9|111173.4|111136.9|47
1731608850000|2024-11-14 18:27:30|111181.6|111156.6|111186|111161|111186|111161|111167.2|111129.8|43
1731608860000|2024-11-14 18:27:40|111193|111143|111200.9|111150.9|111200.9|111167.7|111180.5|111143|60
1731608870000|2024-11-14 18:27:50|111204|111154|111202.3|111177.3|111204.1|111179.1|111185.4|111150.7|59
1731608880000|2024-11-14 18:28:00|111202.5|111177.5|111195.8|111170.8|111211.4|111178.5|111192.1|111158.5|50
1731608890000|2024-11-14 18:28:10|111196.2|111171.2|111211.7|111161.7|111211.7|111177|111195.6|111159.1|33
1731608900000|2024-11-14 18:28:20|111209.5|111159.5|111220.8|111170.8|111228.6|111187.2|111195.4|111159.5|53
1731608910000|2024-11-14 18:28:30|111224.4|111174.4|111228.6|111178.6|111230|111180|111220.7|111170.7|52
1731608920000|2024-11-14 18:28:40|111228.4|111178.4|111220.5|111170.5|111229.9|111179.9|111211.5|111161.5|48
1731608930000|2024-11-14 18:28:50|111221.8|111171.8|111205.3|111180.3|111225|111186.2|111205.3|111167.6|53
1731608940000|2024-11-14 18:29:00|111205.8|111180.8|111245.1|111195.1|111248.2|111206.8|111205.1|111174.5|61
1731608950000|2024-11-14 18:29:10|111244.5|111194.5|111241.7|111191.7|111246.9|111196.9|111239.8|111189.8|46
1731608960000|2024-11-14 18:29:20|111244.7|111194.7|111246.3|111196.3|111252|111202|111244.7|111194.7|49
1731608970000|2024-11-14 18:29:30|111249.1|111199.1|111247.4|111197.4|111253.6|111203.6|111246.6|111196.6|37
1731608980000|2024-11-14 18:29:40|111248|111198|111251.7|111201.7|111259.5|111209.5|111246.6|111196.6|43
1731608990000|2024-11-14 18:29:50|111253.3|111203.3|111252.6|111202.6|111256.8|111206.8|111248.8|111198.8|55
1731609000000|2024-11-14 18:30:00|111254.6|111204.6|111252.9|111202.9|111264.6|111214.6|111251.9|111201.9|38
1731609010000|2024-11-14 18:30:10|111253.5|111203.5|111257.6|111207.6|111271|111221|111249|111199|36
1731609020000|2024-11-14 18:30:20|111254|111204|111243.5|111193.5|111254.2|111204.2|111243.5|111193.5|38
1731609030000|2024-11-14 18:30:30|111242.1|111192.1|111249.8|111199.8|111252.6|111202.6|111242.1|111192.1|29
1731609040000|2024-11-14 18:30:40|111248.5|111198.5|111250.6|111200.6|111251.9|111201.9|111239.1|111189.1|21
1731609050000|2024-11-14 18:30:50|111250.5|111200.5|111245.6|111195.6|111250.5|111200.5|111240.9|111190.9|50
1731609060000|2024-11-14 18:31:00|111248.2|111198.2|111251|111201|111254.6|111204.6|111246.3|111196.3|38
1731609070000|2024-11-14 18:31:10|111252.5|111202.5|111262.7|111212.7|111262.7|111212.7|111252.5|111202.5|46
1731609080000|2024-11-14 18:31:20|111260.5|111210.5|111252.8|111202.8|111264.7|111214.7|111252.8|111202.8|61
1731609090000|2024-11-14 18:31:30|111256.9|111206.9|111246.5|111196.5|111256.9|111210.6|111228.5|111189.6|43
1731609100000|2024-11-14 18:31:40|111247|111197|111236.5|111186.5|111250.1|111200.1|111235.7|111185.7|45
1731609110000|2024-11-14 18:31:50|111232.3|111182.3|111222.2|111172.2|111235.7|111185.7|111216.1|111166.1|24
1731609120000|2024-11-14 18:32:00|111221.3|111171.3|111219.1|111169.1|111222.2|111172.2|111212.9|111162.9|26
1731609130000|2024-11-14 18:32:10|111216.6|111166.6|111223.7|111173.7|111223.7|111191.4|111214.4|111164.4|28
1731609140000|2024-11-14 18:32:20|111222.4|111172.4|111221.7|111171.7|111227.9|111177.9|111219.7|111169.7|19
1731609150000|2024-11-14 18:32:30|111221|111171|111203.6|111153.6|111221.3|111180.5|111201.5|111152.9|49
1731609160000|2024-11-14 18:32:40|111203.8|111153.8|111192.3|111142.3|111206.4|111156.4|111190.8|111140.8|36
1731609170000|2024-11-14 18:32:50|111192.9|111142.9|111195.7|111145.7|111200.5|111150.5|111188.4|111138.4|47
1731609180000|2024-11-14 18:33:00|111193.9|111143.9|111211.1|111161.1|111216.2|111166.2|111193.9|111143.9|30
1731609190000|2024-11-14 18:33:10|111210.3|111160.3|111219.6|111169.6|111222.3|111172.3|111207.8|111157.8|29
1731609200000|2024-11-14 18:33:20|111221.2|111171.2|111220.9|111170.9|111225.8|111175.8|111219.6|111169.6|25
1731609210000|2024-11-14 18:33:30|111218.9|111168.9|111214.5|111164.5|111220.1|111170.1|111210|111160|22
1731609220000|2024-11-14 18:33:40|111213.6|111163.6|111218.8|111168.8|111223.4|111173.4|111206.7|111156.7|31
1731609230000|2024-11-14 18:33:50|111216.3|111166.3|111220.4|111170.4|111221|111171|111209.3|111159.3|48
1731609240000|2024-11-14 18:34:00|111221.2|111171.2|111235.1|111185.1|111236.8|111186.8|111218.6|111168.6|19
1731609250000|2024-11-14 18:34:10|111233.4|111183.4|111210.1|111185.1|111233.4|111192.2|111210.1|111173.6|12
1731609260000|2024-11-14 18:34:20|111223.4|111173.4|111216.9|111191.9|111223.4|111193.1|111209.2|111169.2|26
1731609270000|2024-11-14 18:34:30|111214.4|111189.4|111220.5|111170.5|111226.1|111192.2|111210.9|111169.6|51
1731609280000|2024-11-14 18:34:40|111225.3|111175.3|111224|111174|111226.3|111193.3|111210.4|111165.7|30
1731609290000|2024-11-14 18:34:50|111226|111176|111220.6|111170.6|111228.4|111197.3|111213.1|111170.6|25
1731609300000|2024-11-14 18:35:00|111219.7|111169.7|111215.3|111165.3|111225.3|111179.5|111198.3|111156|60
1731609310000|2024-11-14 18:35:10|111216.8|111166.8|111215.4|111165.4|111223.7|111173.7|111212.1|111162.1|54
1731609320000|2024-11-14 18:35:20|111219.1|111169.1|111224.2|111174.2|111228.7|111191.6|111213.5|111163.5|59
1731609330000|2024-11-14 18:35:30|111223.8|111173.8|111220.3|111195.3|111228.5|111196.7|111215.7|111170|49
1731609340000|2024-11-14 18:35:40|111214|111189|111218.7|111168.7|111226.8|111191.5|111212.1|111166.1|63
1731609350000|2024-11-14 18:35:50|111218.8|111168.8|111214.6|111164.6|111225.9|111175.9|111211|111161|61
1731609360000|2024-11-14 18:36:00|111215.9|111165.9|111208.6|111158.6|111225.5|111186.9|111206.2|111156.2|51
1731609370000|2024-11-14 18:36:10|111206.1|111156.1|111185.5|111135.5|111208.2|111158.2|111184|111134|46
1731609380000|2024-11-14 18:36:20|111179.6|111129.6|111187.1|111137.1|111187.2|111137.2|111177.1|111127.1|50
1731609390000|2024-11-14 18:36:30|111188.8|111138.8|111193.7|111143.7|111194.8|111144.8|111187.9|111137.9|28
1731609400000|2024-11-14 18:36:40|111193.6|111143.6|111209.9|111159.9|111209.9|111159.9|111193.6|111143.6|18
1731609410000|2024-11-14 18:36:50|111209|111159|111206.7|111156.7|111214.6|111164.6|111204.5|111154.5|39
1731609420000|2024-11-14 18:37:00|111208.2|111158.2|111207.9|111157.9|111213.1|111163.1|111207.9|111157.9|36
1731609430000|2024-11-14 18:37:10|111209.2|111159.2|111211.7|111161.7|111213.6|111163.6|111202.7|111152.7|53
1731609440000|2024-11-14 18:37:20|111212.9|111162.9|111215.4|111165.4|111218.2|111168.2|111210.5|111160.5|33
1731609450000|2024-11-14 18:37:30|111215.3|111165.3|111210.6|111160.6|111215.3|111165.3|111208.1|111158.1|37
1731609460000|2024-11-14 18:37:40|111210|111160|111198.8|111148.8|111211.8|111161.8|111198.8|111148.8|34
1731609470000|2024-11-14 18:37:50|111200.9|111150.9|111197.7|111147.7|111203.9|111157.6|111182.3|111144.3|30
1731609480000|2024-11-14 18:38:00|111196.6|111146.6|111189.9|111139.9|111196.6|111156.2|111178.4|111134.9|39
1731609490000|2024-11-14 18:38:10|111186.3|111136.3|111174|111149|111186.3|111155.9|111170.3|111136.3|58
1731609500000|2024-11-14 18:38:20|111174.5|111149.5|111172.5|111147.5|111178|111153|111170.2|111145.2|27
1731609510000|2024-11-14 18:38:30|111171.4|111146.4|111173.1|111148.1|111177.6|111152.6|111170.2|111145.2|35
1731609520000|2024-11-14 18:38:40|111174.7|111149.7|111170.2|111145.2|111181.3|111156.3|111168.9|111143.9|21
1731609530000|2024-11-14 18:38:50|111170.9|111145.9|111170.5|111145.5|111173.8|111148.8|111167.7|111142.7|47
1731609540000|2024-11-14 18:39:00|111169.6|111144.6|111166.1|111141.1|111175.2|111150.2|111159.5|111134.5|51
1731609550000|2024-11-14 18:39:10|111166.6|111141.6|111171.3|111146.3|111173.6|111148.6|111165.6|111140.6|52
1731609560000|2024-11-14 18:39:20|111170.2|111145.2|111178.5|111153.5|111178.5|111153.5|111164.8|111139.8|48
1731609570000|2024-11-14 18:39:30|111177.6|111152.6|111183.4|111158.4|111183.4|111158.4|111168.8|111143.8|40
1731609580000|2024-11-14 18:39:40|111182.8|111157.8|111184.6|111159.6|111189.3|111164.3|111177.9|111152.9|46
1731609590000|2024-11-14 18:39:50|111183.8|111158.8|111204.8|111154.8|111207.6|111176.9|111182.6|111144.2|35
1731609600000|2024-11-14 18:40:00|111205.1|111155.1|111198.9|111173.9|111205.4|111175.3|111193.9|111153.6|46
1731609610000|2024-11-14 18:40:10|111199.1|111174.1|111200.4|111175.4|111209.1|111184.1|111197.9|111172.9|27
1731609620000|2024-11-14 18:40:20|111202.6|111177.6|111180.2|111155.2|111202.6|111177.6|111175.1|111150.1|46
1731609630000|2024-11-14 18:40:30|111180.6|111155.6|111184.2|111159.2|111184.2|111159.2|111177.1|111152.1|32
1731609640000|2024-11-14 18:40:40|111184.1|111159.1|111195.2|111170.2|111197.9|111172.9|111178.9|111153.9|36
1731609650000|2024-11-14 18:40:50|111194.1|111169.1|111199.4|111174.4|111203|111178|111191|111166|45
1731609660000|2024-11-14 18:41:00|111200.7|111175.7|111194|111169|111207.6|111182.6|111194|111169|40
1731609670000|2024-11-14 18:41:10|111193.7|111168.7|111199.5|111174.5|111201.5|111176.5|111191.6|111166.6|33
1731609680000|2024-11-14 18:41:20|111199.1|111174.1|111191.4|111166.4|111204|111179|111190.8|111165.8|44
1731609690000|2024-11-14 18:41:30|111190.1|111165.1|111180.4|111155.4|111190.1|111165.1|111176.2|111151.2|43
1731609700000|2024-11-14 18:41:40|111180.8|111155.8|111167.6|111142.6|111184.7|111159.7|111162.4|111137.4|55
1731609710000|2024-11-14 18:41:50|111166.4|111141.4|111169.4|111144.4|111173.1|111148.1|111161.4|111136.4|46
1731609720000|2024-11-14 18:42:00|111170.8|111145.8|111168.2|111143.2|111173.4|111148.4|111166.7|111141.7|47
1731609730000|2024-11-14 18:42:10|111169.4|111144.4|111173.4|111148.4|111178.2|111153.2|111161.3|111136.3|46
1731609740000|2024-11-14 18:42:20|111175.3|111150.3|111180.7|111155.7|111180.8|111155.8|111173.6|111148.6|32
1731609750000|2024-11-14 18:42:30|111179.9|111154.9|111181.9|111156.9|111183|111158|111175.8|111150.8|29
1731609760000|2024-11-14 18:42:40|111179.1|111154.1|111184.9|111159.9|111187.1|111162.1|111179.1|111154.1|19
1731609770000|2024-11-14 18:42:50|111185.4|111160.4|111188|111163|111188.9|111163.9|111181.2|111156.2|26
1731609780000|2024-11-14 18:43:00|111185.7|111160.7|111189.7|111164.7|111189.8|111164.8|111185.7|111160.7|13
1731609790000|2024-11-14 18:43:10|111189.6|111164.6|111187.3|111162.3|111189.8|111164.8|111176.2|111151.2|32
1731609800000|2024-11-14 18:43:20|111188.8|111163.8|111186|111161|111189.5|111164.5|111184.1|111159.1|19
1731609810000|2024-11-14 18:43:30|111183.8|111158.8|111214.7|111189.7|111215.1|111190.1|111183.6|111158.6|25
1731609820000|2024-11-14 18:43:40|111214|111189|111227.1|111202.1|111242.4|111217.4|111214|111189|36
1731609830000|2024-11-14 18:43:50|111229.4|111204.4|111224.9|111199.9|111230|111205|111221.9|111196.9|21
1731609840000|2024-11-14 18:44:00|111217.1|111192.1|111193.7|111168.7|111217.1|111192.1|111181.1|111156.1|25
1731609850000|2024-11-14 18:44:10|111194.6|111169.6|111198.1|111173.1|111204.5|111179.5|111193.9|111168.9|27
1731609860000|2024-11-14 18:44:20|111199.6|111174.6|111187.3|111162.3|111200.9|111175.9|111186.2|111161.2|44
1731609870000|2024-11-14 18:44:30|111191.2|111166.2|111175.9|111150.9|111191.2|111166.2|111170.8|111145.8|38
1731609880000|2024-11-14 18:44:40|111173.9|111148.9|111175.9|111150.9|111176.2|111151.2|111171.8|111146.8|17
1731609890000|2024-11-14 18:44:50|111175.2|111150.2|111174.5|111149.5|111176.7|111151.7|111170|111145|35
1731609900000|2024-11-14 18:45:00|111176|111151|111174|111149|111177.3|111152.3|111172.8|111147.8|25
1731609910000|2024-11-14 18:45:10|111174.7|111149.7|111175.3|111150.3|111176|111151|111172.4|111147.4|13
1731609920000|2024-11-14 18:45:20|111174.9|111149.9|111174.9|111149.9|111177.6|111152.6|111172.5|111147.5|17
1731609930000|2024-11-14 18:45:30|111175.3|111150.3|111173.2|111148.2|111175.3|111150.3|111171.8|111146.8|12
1731609940000|2024-11-14 18:45:40|111174|111149|111171.5|111146.5|111178.6|111153.6|111171.5|111146.5|27
1731609950000|2024-11-14 18:45:50|111173.6|111148.6|111173.8|111148.8|111174.1|111149.1|111164.9|111139.9|34
1731609960000|2024-11-14 18:46:00|111172.5|111147.5|111177.4|111152.4|111177.4|111152.4|111166.5|111141.5|23
1731609970000|2024-11-14 18:46:10|111177.9|111152.9|111171.2|111146.2|111177.9|111152.9|111165.2|111140.2|18
1731609980000|2024-11-14 18:46:20|111173.3|111148.3|111170.1|111145.1|111177.3|111152.3|111167.3|111142.3|39
1731609990000|2024-11-14 18:46:30|111170.7|111145.7|111171.3|111146.3|111177.8|111152.8|111169.7|111144.7|25
1731610000000|2024-11-14 18:46:40|111172.8|111147.8|111175.3|111150.3|111179.6|111154.6|111172.8|111147.8|16
1731610010000|2024-11-14 18:46:50|111175.9|111150.9|111173.4|111148.4|111179.5|111154.5|111172.2|111147.2|25
1731610020000|2024-11-14 18:47:00|111170.7|111145.7|111177.5|111152.5|111196.7|111162.6|111170.7|111140.6|34
1731610030000|2024-11-14 18:47:10|111177|111152|111179.9|111154.9|111182.7|111157.7|111177|111152|8
1731610040000|2024-11-14 18:47:20|111181.5|111156.5|111213.4|111163.4|111213.4|111167.5|111181.5|111154.2|26
1731610050000|2024-11-14 18:47:30|111211.8|111161.8|111211.7|111161.7|111213.8|111163.8|111205.3|111155.3|33
1731610060000|2024-11-14 18:47:40|111209.7|111159.7|111214.7|111164.7|111214.7|111164.7|111209.7|111159.7|29
1731610070000|2024-11-14 18:47:50|111213.3|111163.3|111226.1|111176.1|111228.7|111191.6|111206.7|111160.4|48
1731610080000|2024-11-14 18:48:00|111225.9|111175.9|111226.2|111176.2|111226.6|111176.6|111220|111170|25
1731610090000|2024-11-14 18:48:10|111226.6|111176.6|111213.2|111188.2|111226.6|111188.2|111206.8|111170|19
1731610100000|2024-11-14 18:48:20|111213.6|111188.6|111209.4|111184.4|111226.1|111188.6|111209.4|111169.2|17
1731610110000|2024-11-14 18:48:30|111209.7|111184.7|111235.7|111185.7|111240.7|111190.7|111209.7|111174.4|36
1731610120000|2024-11-14 18:48:40|111235.6|111185.6|111235.5|111185.5|111238.7|111188.7|111231.3|111181.3|32
1731610130000|2024-11-14 18:48:50|111234.9|111184.9|111239.4|111189.4|111239.7|111189.7|111231.2|111181.2|49
1731610140000|2024-11-14 18:49:00|111237.2|111187.2|111255.6|111205.6|111270.4|111236.5|111231.8|111181.8|54
1731610150000|2024-11-14 18:49:10|111255.8|111205.8|111252.8|111202.8|111260.7|111210.7|111250.1|111200.1|27
1731610160000|2024-11-14 18:49:20|111251.8|111201.8|111259.7|111209.7|111259.7|111209.7|111248.6|111198.6|27
1731610170000|2024-11-14 18:49:30|111259.2|111209.2|111258.1|111208.1|111260.3|111210.3|111256|111206|25
1731610180000|2024-11-14 18:49:40|111258|111208|111261.6|111211.6|111268.4|111218.4|111258|111208|34
1731610190000|2024-11-14 18:49:50|111262.8|111212.8|111262.4|111212.4|111264.5|111214.5|111261|111211|15
1731610200000|2024-11-14 18:50:00|111265.3|111215.3|111273.6|111223.6|111276.1|111226.1|111262|111212|43
1731610210000|2024-11-14 18:50:10|111272.3|111222.3|111243.5|111218.5|111273|111233.9|111238.7|111213.7|41
1731610220000|2024-11-14 18:50:20|111242.9|111217.9|111233.1|111208.1|111245.1|111220.1|111233.1|111208.1|38
1731610230000|2024-11-14 18:50:30|111233.6|111208.6|111236.5|111211.5|111242|111217|111233.4|111208.4|23
1731610240000|2024-11-14 18:50:40|111235.1|111210.1|111241|111216|111241.3|111216.3|111233.5|111208.5|34
1731610250000|2024-11-14 18:50:50|111239.5|111214.5|111230.6|111205.6|111252.5|111218.6|111230.6|111195.2|28
1731610260000|2024-11-14 18:51:00|111231.7|111206.7|111230.3|111205.3|111234.3|111209.3|111227.5|111202.5|20
1731610270000|2024-11-14 18:51:10|111229.8|111204.8|111226.3|111201.3|111231.4|111206.4|111223.6|111198.6|16
1731610280000|2024-11-14 18:51:20|111223.4|111198.4|111203.4|111178.4|111225|111200|111202.4|111177.4|40
1731610290000|2024-11-14 18:51:30|111204.3|111179.3|111208.9|111183.9|111209.7|111184.7|111201.8|111176.8|40
1731610300000|2024-11-14 18:51:40|111207.7|111182.7|111205.1|111180.1|111209.2|111184.2|111197.9|111172.9|59
1731610310000|2024-11-14 18:51:50|111203.6|111178.6|111204.4|111179.4|111205.4|111180.4|111199.6|111174.6|43
1731610320000|2024-11-14 18:52:00|111204|111179|111203.4|111178.4|111206.3|111181.3|111200.2|111175.2|38
1731610330000|2024-11-14 18:52:10|111204.8|111179.8|111213.7|111188.7|111214.3|111189.3|111200.5|111175.5|39
1731610340000|2024-11-14 18:52:20|111217.2|111192.2|111213.1|111188.1|111217.5|111192.5|111212.6|111187.6|18
1731610350000|2024-11-14 18:52:30|111214.6|111189.6|111206|111181|111219.1|111189.6|111201.9|111165.2|34
1731610360000|2024-11-14 18:52:40|111205.1|111180.1|111203.7|111178.7|111218.7|111190.3|111201.3|111168.7|38
1731610370000|2024-11-14 18:52:50|111205.6|111180.6|111204|111179|111206.7|111181.7|111199.8|111174.8|35
1731610380000|2024-11-14 18:53:00|111205|111180|111203|111178|111217.2|111192.2|111203|111178|38
1731610390000|2024-11-14 18:53:10|111219.2|111169.2|111221|111171|111221.5|111182.8|111204|111164.9|34
1731610400000|2024-11-14 18:53:20|111219.1|111169.1|111200.1|111175.1|111219.1|111183.7|111197.8|111165.9|39
1731610410000|2024-11-14 18:53:30|111200.9|111175.9|111196.7|111171.7|111201.3|111176.3|111192.3|111167.3|26
1731610420000|2024-11-14 18:53:40|111196.3|111171.3|111196.4|111171.4|111199.3|111174.3|111192.1|111167.1|28
1731610430000|2024-11-14 18:53:50|111193.3|111168.3|111195.6|111170.6|111200.9|111175.9|111190.2|111165.2|50
1731610440000|2024-11-14 18:54:00|111194.2|111169.2|111199.6|111149.6|111205.9|111170.4|111184.7|111149.6|37
1731610450000|2024-11-14 18:54:10|111202.2|111152.2|111204.9|111154.9|111205.5|111155.5|111197.7|111147.7|38
1731610460000|2024-11-14 18:54:20|111203.4|111153.4|111196.3|111146.3|111208|111158|111195.7|111145.7|33
1731610470000|2024-11-14 18:54:30|111199.3|111149.3|111196.7|111146.7|111199.3|111149.3|111192|111142|19
1731610480000|2024-11-14 18:54:40|111195.7|111145.7|111203.3|111153.3|111205.1|111159.7|111181.1|111145.5|35
1731610490000|2024-11-14 18:54:50|111202.4|111152.4|111204.8|111154.8|111205.2|111164.3|111184.1|111148.8|42
1731610500000|2024-11-14 18:55:00|111203.5|111153.5|111190.5|111165.5|111204.8|111165.5|111188.7|111141.9|38
1731610510000|2024-11-14 18:55:10|111199.6|111149.6|111207.9|111157.9|111207.9|111169|111191.6|111147.4|39
1731610520000|2024-11-14 18:55:20|111207.2|111157.2|111207|111157|111215.5|111165.5|111202.7|111152.7|48
1731610530000|2024-11-14 18:55:30|111209.1|111159.1|111210.5|111160.5|111212.4|111162.4|111206|111156|34
1731610540000|2024-11-14 18:55:40|111211.2|111161.2|111214.7|111164.7|111218.5|111168.5|111211.2|111161.2|22
1731610550000|2024-11-14 18:55:50|111215.9|111165.9|111215.5|111165.5|111218.2|111168.2|111212.4|111162.4|22
1731610560000|2024-11-14 18:56:00|111216.4|111166.4|111212.5|111187.5|111222.1|111190.5|111208.1|111166.4|27
1731610570000|2024-11-14 18:56:10|111212.6|111187.6|111210.6|111185.6|111222.4|111189.3|111209.9|111170.6|24
1731610580000|2024-11-14 18:56:20|111213.2|111188.2|111211.8|111186.8|111224.9|111189.3|111211|111173.2|21
1731610590000|2024-11-14 18:56:30|111210.5|111185.5|111222.5|111172.5|111223.7|111190.4|111208.5|111172.5|18
1731610600000|2024-11-14 18:56:40|111224.3|111174.3|111228.3|111178.3|111228.5|111178.5|111224.3|111174.3|9
1731610610000|2024-11-14 18:56:50|111225.3|111175.3|111225.6|111175.6|111228|111178|111225.3|111175.3|5
1731610620000|2024-11-14 18:57:00|111228|111178|111213.2|111188.2|111228|111197|111212.1|111178|34
1731610630000|2024-11-14 18:57:10|111213.8|111188.8|111214.2|111189.2|111217.9|111192.9|111209.6|111184.6|42
1731610640000|2024-11-14 18:57:20|111216.7|111191.7|111227.9|111177.9|111230|111192|111211.4|111175|18
1731610650000|2024-11-14 18:57:30|111226.6|111176.6|111205.5|111180.5|111228.6|111191.4|111203.4|111175.5|39
1731610660000|2024-11-14 18:57:40|111203.5|111178.5|111198.7|111173.7|111205.5|111180.5|111196.5|111171.5|22
1731610670000|2024-11-14 18:57:50|111198.8|111173.8|111211|111186|111224.9|111189.1|111198.7|111169.5|38
1731610680000|2024-11-14 18:58:00|111211.8|111186.8|111211.6|111186.6|111224.1|111191.2|111206.8|111170|38
1731610690000|2024-11-14 18:58:10|111208.8|111183.8|111207.2|111182.2|111212|111187|111205.8|111180.8|39
1731610700000|2024-11-14 18:58:20|111208.2|111183.2|111206.4|111181.4|111216.5|111191.5|111197.4|111172.4|37
1731610710000|2024-11-14 18:58:30|111206|111181|111213.6|111188.6|111214|111189|111204.5|111179.5|44
1731610720000|2024-11-14 18:58:40|111210.6|111185.6|111208.7|111183.7|111216|111191|111207.5|111182.5|21
1731610730000|2024-11-14 18:58:50|111211.7|111186.7|111211.7|111186.7|111212.7|111187.7|111208.5|111183.5|15
1731610740000|2024-11-14 18:59:00|111208.1|111183.1|111209.9|111184.9|111212.1|111187.1|111208.1|111183.1|12
1731610750000|2024-11-14 18:59:10|111208.7|111183.7|111208.8|111183.8|111213.7|111188.7|111206.5|111181.5|29
1731610760000|2024-11-14 18:59:20|111209.8|111184.8|111212|111187|111214.3|111189.3|111208.1|111183.1|35
1731610770000|2024-11-14 18:59:30|111212.7|111187.7|111212.3|111187.3|111214.1|111189.1|111210.6|111185.6|22
1731610780000|2024-11-14 18:59:40|111213.3|111188.3|111233.9|111183.9|111236.1|111198.7|111209.7|111183.2|29
1731610790000|2024-11-14 18:59:50|111231.9|111181.9|111232.5|111182.5|111236.9|111186.9|111227.2|111177.2|30
1731610800000|2024-11-14 19:00:00|111234.7|111184.7|111231.6|111181.6|111241.5|111207.3|111219.3|111177.8|33
1731610810000|2024-11-14 19:00:10|111229.4|111179.4|111206.3|111181.3|111229.4|111186.4|111205.6|111172.5|41
1731610820000|2024-11-14 19:00:20|111206.8|111181.8|111193.4|111168.4|111206.8|111181.8|111193.4|111168.4|45
1731610830000|2024-11-14 19:00:30|111195.9|111170.9|111193.2|111168.2|111204.4|111170.9|111185.5|111149.4|27
1731610840000|2024-11-14 19:00:40|111190.8|111165.8|111192.2|111142.2|111205.7|111168.2|111187.1|111141.7|46
1731610850000|2024-11-14 19:00:50|111191.5|111141.5|111185.5|111160.5|111201.6|111164.6|111184.4|111137.3|39
1731610860000|2024-11-14 19:01:00|111183.9|111158.9|111184|111159|111198.2|111162.9|111180.2|111143.5|52
1731610870000|2024-11-14 19:01:10|111183.8|111158.8|111183.4|111158.4|111187.3|111162.3|111180.5|111155.5|51
1731610880000|2024-11-14 19:01:20|111185.6|111160.6|111190.2|111165.2|111195.9|111170.9|111185.6|111160.6|46
1731610890000|2024-11-14 19:01:30|111191.5|111166.5|111198.6|111173.6|111200.2|111175.2|111191.4|111166.4|26
1731610900000|2024-11-14 19:01:40|111198|111173|111194|111169|111198|111173|111192.5|111167.5|15
1731610910000|2024-11-14 19:01:50|111195.3|111170.3|111196.6|111171.6|111198.2|111173.2|111195.3|111170.3|12
1731610920000|2024-11-14 19:02:00|111200.1|111175.1|111200.2|111175.2|111204.2|111179.2|111196.3|111171.3|36
1731610930000|2024-11-14 19:02:10|111200.3|111175.3|111199.9|111174.9|111202.6|111177.6|111196.8|111171.8|30
1731610940000|2024-11-14 19:02:20|111201|111176|111199.8|111174.8|111202.3|111177.3|111195.3|111170.3|22
1731610950000|2024-11-14 19:02:30|111199.9|111174.9|111198.4|111173.4|111199.9|111174.9|111194.5|111169.5|13
1731610960000|2024-11-14 19:02:40|111198.3|111173.3|111198.3|111173.3|111199.8|111174.8|111196|111171|11
1731610970000|2024-11-14 19:02:50|111198.9|111173.9|111201.5|111176.5|111201.5|111176.5|111194.6|111169.6|19
1731610980000|2024-11-14 19:03:00|111200.5|111175.5|111200.5|111175.5|111202.9|111177.9|111196.2|111171.2|31
1731610990000|2024-11-14 19:03:10|111200.3|111175.3|111198.7|111173.7|111207.3|111182.3|111196.8|111171.8|47
1731611000000|2024-11-14 19:03:20|111199.4|111174.4|111206.8|111156.8|111209|111174.4|111192.6|111156.1|52
1731611010000|2024-11-14 19:03:30|111208.9|111158.9|111178.1|111153.1|111210.6|111162.7|111176.7|111143.9|57
1731611020000|2024-11-14 19:03:40|111179.2|111154.2|111180.7|111155.7|111182|111157|111175.2|111150.2|56
1731611030000|2024-11-14 19:03:50|111178.1|111153.1|111178.1|111153.1|111182.8|111157.8|111174|111149|38
1731611040000|2024-11-14 19:04:00|111178.7|111153.7|111179.7|111154.7|111186.1|111161.1|111173|111148|32
1731611050000|2024-11-14 19:04:10|111179.8|111154.8|111186.8|111161.8|111188.8|111163.8|111170.6|111145.6|55
1731611060000|2024-11-14 19:04:20|111190.3|111165.3|111201.6|111176.6|111202|111177|111188.7|111163.7|60
1731611070000|2024-11-14 19:04:30|111194.9|111169.9|111211.8|111161.8|111215.3|111178|111194.3|111158.1|53
1731611080000|2024-11-14 19:04:40|111214.7|111164.7|111212|111162|111217.5|111167.5|111206.7|111156.7|48
1731611090000|2024-11-14 19:04:50|111210.7|111160.7|111200.4|111175.4|111210.7|111180.3|111194|111159.1|52
1731611100000|2024-11-14 19:05:00|111199.8|111174.8|111204.7|111179.7|111205.9|111180.9|111198|111173|51
1731611110000|2024-11-14 19:05:10|111203.4|111178.4|111184.2|111159.2|111204.6|111179.6|111182.9|111157.9|25
1731611120000|2024-11-14 19:05:20|111185.4|111160.4|111177.9|111152.9|111187.2|111162.2|111171.8|111146.8|58
1731611130000|2024-11-14 19:05:30|111181.8|111156.8|111176.9|111151.9|111181.8|111156.8|111174|111149|47
1731611140000|2024-11-14 19:05:40|111178.1|111153.1|111177.3|111152.3|111184|111159|111174.2|111149.2|26
1731611150000|2024-11-14 19:05:50|111175.5|111150.5|111175.2|111150.2|111176.5|111151.5|111162.8|111137.8|39
1731611160000|2024-11-14 19:06:00|111175.5|111150.5|111170.2|111145.2|111182.7|111157.7|111167.4|111142.4|64
1731611170000|2024-11-14 19:06:10|111169|111144|111167.7|111142.7|111170.8|111145.8|111160.6|111135.6|49
1731611180000|2024-11-14 19:06:20|111168.7|111143.7|111166.1|111141.1|111169.4|111144.4|111162.8|111137.8|20
1731611190000|2024-11-14 19:06:30|111166.7|111141.7|111173.1|111123.1|111176.6|111141.8|111155.1|111119.6|54
1731611200000|2024-11-14 19:06:40|111169|111119|111161.2|111136.2|111181.3|111143.7|111155.2|111115.3|62
1731611210000|2024-11-14 19:06:50|111161.5|111136.5|111168|111143|111174.3|111143.3|111155.5|111119.1|57
1731611220000|2024-11-14 19:07:00|111166.3|111141.3|111164.7|111139.7|111172.1|111147.1|111156.2|111131.2|40
1731611230000|2024-11-14 19:07:10|111165.4|111140.4|111169.3|111144.3|111169.3|111144.3|111164.5|111139.5|14
1731611240000|2024-11-14 19:07:20|111168.8|111143.8|111166.1|111141.1|111168.8|111143.8|111165.2|111140.2|24
1731611250000|2024-11-14 19:07:30|111165.1|111140.1|111166.5|111141.5|111168|111143|111161.2|111136.2|29
1731611260000|2024-11-14 19:07:40|111162.9|111137.9|111174.9|111149.9|111174.9|111149.9|111162.9|111137.9|33
1731611270000|2024-11-14 19:07:50|111173.9|111148.9|111171.5|111146.5|111175.1|111150.1|111171.1|111146.1|24
1731611280000|2024-11-14 19:08:00|111172.6|111147.6|111174.8|111149.8|111180.5|111149.9|111162.5|111130.5|40
1731611290000|2024-11-14 19:08:10|111177.2|111152.2|111184.8|111134.8|111184.8|111152.3|111175.3|111132.5|11
1731611300000|2024-11-14 19:08:20|111184.6|111134.6|111184.7|111134.7|111189|111139|111183.3|111133.3|26
1731611310000|2024-11-14 19:08:30|111185.4|111135.4|111186.6|111136.6|111188.9|111138.9|111183.7|111133.7|14
1731611320000|2024-11-14 19:08:40|111186.9|111136.9|111186|111136|111186.9|111136.9|111183.1|111133.1|5
1731611330000|2024-11-14 19:08:50|111180.4|111155.4|111186|111161|111187.6|111162.6|111180.4|111155.4|16
1731611340000|2024-11-14 19:09:00|111187.6|111162.6|111182.7|111157.7|111187.6|111162.6|111180.8|111155.8|16
1731611350000|2024-11-14 19:09:10|111182.9|111157.9|111202.6|111177.6|111202.6|111177.6|111181.6|111156.6|21
1731611360000|2024-11-14 19:09:20|111199.8|111174.8|111200|111175|111200.2|111175.2|111199.8|111174.8|3
1731611370000|2024-11-14 19:09:30|111199.1|111174.1|111200.1|111175.1|111200.7|111175.7|111196.2|111171.2|10
1731611380000|2024-11-14 19:09:40|111199.8|111174.8|111203.4|111178.4|111203.4|111178.4|111196.1|111171.1|24
1731611390000|2024-11-14 19:09:50|111201.1|111176.1|111203.6|111178.6|111204.1|111179.1|111201.1|111176.1|5
1731611400000|2024-11-14 19:10:00|111202.7|111177.7|111208.2|111183.2|111211.5|111186.5|111201.7|111176.7|42
1731611410000|2024-11-14 19:10:10|111207.7|111182.7|111200|111175|111210.6|111185.6|111192.2|111167.2|58
1731611420000|2024-11-14 19:10:20|111201.8|111176.8|111208|111158|111214.2|111178.8|111199.1|111156.2|41
1731611430000|2024-11-14 19:10:30|111212.9|111162.9|111206.1|111156.1|111215.1|111165.1|111202.7|111152.7|43
1731611440000|2024-11-14 19:10:40|111204.4|111154.4|111214.8|111164.8|111215.1|111175.9|111190|111153.1|52
1731611450000|2024-11-14 19:10:50|111212.5|111162.5|111207.6|111157.6|111218.8|111168.8|111203.1|111153.1|58
1731611460000|2024-11-14 19:11:00|111211.9|111161.9|111208.6|111158.6|111220.6|111170.6|111203.6|111153.6|49
1731611470000|2024-11-14 19:11:10|111208|111158|111209.2|111159.2|111209.6|111159.6|111199|111149|47
1731611480000|2024-11-14 19:11:20|111205.8|111155.8|111200.5|111150.5|111212.1|111162.1|111200.5|111150.5|49
1731611490000|2024-11-14 19:11:30|111200.1|111150.1|111198.5|111148.5|111203.2|111153.2|111197.3|111147.3|19
1731611500000|2024-11-14 19:11:40|111196.2|111146.2|111197.7|111147.7|111200.2|111150.2|111194.6|111144.6|30
1731611510000|2024-11-14 19:11:50|111198.5|111148.5|111195.9|111145.9|111198.5|111154.5|111177.5|111139.1|34
1731611520000|2024-11-14 19:12:00|111199.3|111149.3|111199.7|111149.7|111200.4|111150.4|111196|111146|23
1731611530000|2024-11-14 19:12:10|111197.3|111147.3|111201.7|111151.7|111205.4|111155.4|111197.3|111147.3|18
1731611540000|2024-11-14 19:12:20|111204.8|111154.8|111201.4|111151.4|111204.8|111154.8|111199.4|111149.4|14
1731611550000|2024-11-14 19:12:30|111204.6|111154.6|111199.3|111149.3|111205.8|111162.7|111185.4|111146.7|24
1731611560000|2024-11-14 19:12:40|111201.6|111151.6|111197.6|111147.6|111204.5|111167.6|111192.6|111145.1|15
1731611570000|2024-11-14 19:12:50|111200.2|111150.2|111199|111149|111200.2|111150.2|111195.4|111145.4|25
1731611580000|2024-11-14 19:13:00|111200.6|111150.6|111197.7|111147.7|111203.2|111153.2|111194.8|111144.8|34
1731611590000|2024-11-14 19:13:10|111195.3|111145.3|111201.1|111151.1|111201.1|111151.1|111195.3|111145.3|12
1731611600000|2024-11-14 19:13:20|111200.6|111150.6|111188.8|111163.8|111201.7|111164.2|111183.4|111145.4|27
1731611610000|2024-11-14 19:13:30|111186.6|111161.6|111198.2|111148.2|111200.6|111163.1|111182.3|111144.3|24
1731611620000|2024-11-14 19:13:40|111196.1|111146.1|111186.8|111161.8|111200.5|111162.9|111183|111143|25
1731611630000|2024-11-14 19:13:50|111184|111159|111194|111144|111202.7|111163.8|111182.8|111142.7|43
1731611640000|2024-11-14 19:14:00|111192.2|111142.2|111189.2|111139.2|111194.1|111159.6|111177.1|111139.2|24
1731611650000|2024-11-14 19:14:10|111190.3|111140.3|111199.8|111149.8|111204.2|111163.1|111182.2|111140.3|28
1731611660000|2024-11-14 19:14:20|111198.2|111148.2|111195.1|111170.1|111205.9|111171.6|111190.9|111147.2|37
1731611670000|2024-11-14 19:14:30|111194.8|111169.8|111205.7|111155.7|111208.5|111171.6|111191.1|111150.7|31
1731611680000|2024-11-14 19:14:40|111207.4|111157.4|111204.6|111154.6|111209|111159|111204.6|111154.6|8
1731611690000|2024-11-14 19:14:50|111206.2|111156.2|111204.6|111154.6|111208.2|111158.2|111200.8|111150.8|25
1731611700000|2024-11-14 19:15:00|111203.2|111153.2|111183.5|111158.5|111207.5|111164.4|111181.8|111144|33
1731611710000|2024-11-14 19:15:10|111181.7|111156.7|111181.4|111156.4|111183.7|111158.7|111177.3|111152.3|36
1731611720000|2024-11-14 19:15:20|111183.5|111158.5|111183|111158|111186.3|111161.3|111181.3|111156.3|25
1731611730000|2024-11-14 19:15:30|111186|111161|111184.2|111159.2|111204.9|111167.2|111181.8|111145.9|29
1731611740000|2024-11-14 19:15:40|111198.9|111148.9|111187.6|111162.6|111201.5|111165|111183.6|111146.1|24
1731611750000|2024-11-14 19:15:50|111200.8|111150.8|111200.1|111150.1|111206.3|111166.9|111176.8|111145.8|35
1731611760000|2024-11-14 19:16:00|111197.8|111147.8|111201.6|111151.6|111204.6|111154.6|111194.7|111144.7|24
1731611770000|2024-11-14 19:16:10|111201.7|111151.7|111195.3|111145.3|111201.7|111151.7|111190.5|111140.5|32
1731611780000|2024-11-14 19:16:20|111196.8|111146.8|111198.9|111148.9|111203.4|111153.4|111193.6|111143.6|23
1731611790000|2024-11-14 19:16:30|111198.8|111148.8|111201.5|111151.5|111203.9|111153.9|111194.2|111144.2|27
1731611800000|2024-11-14 19:16:40|111203.8|111153.8|111190.5|111165.5|111203.8|111166.3|111186.2|111153.8|23
1731611810000|2024-11-14 19:16:50|111190.6|111165.6|111186.6|111161.6|111190.6|111165.6|111182.9|111157.9|23
1731611820000|2024-11-14 19:17:00|111184.2|111159.2|111195|111170|111195|111170|111184.2|111159.2|14
1731611830000|2024-11-14 19:17:10|111194.6|111169.6|111204.6|111154.6|111205|111169.8|111190|111152.2|10
1731611840000|2024-11-14 19:17:20|111206.3|111156.3|111205.1|111155.1|111206.4|111156.4|111201.1|111151.1|11
1731611850000|2024-11-14 19:17:30|111205.3|111155.3|111180.4|111155.4|111206.8|111167.2|111180.4|111154.8|21
1731611860000|2024-11-14 19:17:40|111179|111154|111185.3|111160.3|111205.4|111164.6|111174.9|111141.1|38
1731611870000|2024-11-14 19:17:50|111183|111158|111189.5|111164.5|111189.5|111164.5|111181.2|111156.2|23
1731611880000|2024-11-14 19:18:00|111189.2|111164.2|111189.1|111164.1|111189.4|111164.4|111184.9|111159.9|19
1731611890000|2024-11-14 19:18:10|111189.2|111164.2|111186.1|111161.1|111190.8|111165.8|111183.2|111158.2|14
1731611900000|2024-11-14 19:18:20|111183|111158|111190.9|111165.9|111192.9|111167.9|111179.9|111154.9|24
1731611910000|2024-11-14 19:18:30|111188.5|111163.5|111189.3|111164.3|111192.5|111167.5|111184.1|111159.1|24
1731611920000|2024-11-14 19:18:40|111189|111164|111191.1|111166.1|111191.9|111166.9|111185.7|111160.7|28
1731611930000|2024-11-14 19:18:50|111188.6|111163.6|111197.8|111147.8|111200.3|111166.4|111187.2|111145.3|23
1731611940000|2024-11-14 19:19:00|111200.1|111150.1|111186.2|111161.2|111200.1|111166.4|111182.9|111150.1|22
1731611950000|2024-11-14 19:19:10|111188.5|111163.5|111198.5|111148.5|111205.4|111165.8|111183.4|111143.9|44
1731611960000|2024-11-14 19:19:20|111201.2|111151.2|111184.1|111159.1|111203.3|111165.7|111183.7|111148.6|22
1731611970000|2024-11-14 19:19:30|111187.7|111162.7|111185|111160|111189.4|111164.4|111184.2|111159.2|24
1731611980000|2024-11-14 19:19:40|111183|111158|111182.6|111157.6|111187.5|111162.5|111182.5|111157.5|17
1731611990000|2024-11-14 19:19:50|111184.6|111159.6|111188.6|111163.6|111189.1|111164.1|111184|111159|18
1731612000000|2024-11-14 19:20:00|111187.5|111162.5|111187.1|111162.1|111188.6|111163.6|111182.3|111157.3|25
1731612010000|2024-11-14 19:20:10|111188.4|111163.4|111194.1|111169.1|111197.9|111172.9|111186.8|111161.8|21
1731612020000|2024-11-14 19:20:20|111194|111169|111196.3|111171.3|111196.3|111171.3|111189.4|111164.4|11
1731612030000|2024-11-14 19:20:30|111193.8|111168.8|111185.9|111160.9|111195.6|111170.6|111184.9|111159.9|22
1731612040000|2024-11-14 19:20:40|111184.4|111159.4|111186.6|111161.6|111192.3|111167.3|111181.3|111156.3|33
1731612050000|2024-11-14 19:20:50|111187.9|111162.9|111186.9|111161.9|111189.5|111164.5|111183.4|111158.4|23
1731612060000|2024-11-14 19:21:00|111188.6|111163.6|111188.6|111163.6|111191.1|111166.1|111187.6|111162.6|20
1731612070000|2024-11-14 19:21:10|111188.9|111163.9|111182.7|111157.7|111188.9|111163.9|111180|111155|15
1731612080000|2024-11-14 19:21:20|111183.2|111158.2|111188.1|111163.1|111188.6|111163.6|111183.2|111158.2|25
1731612090000|2024-11-14 19:21:30|111189.4|111164.4|111186.2|111161.2|111191.9|111166.9|111186.2|111161.2|16
1731612100000|2024-11-14 19:21:40|111185.1|111160.1|111185.6|111160.6|111187.9|111162.9|111181.5|111156.5|30
1731612110000|2024-11-14 19:21:50|111184.2|111159.2|111183.6|111158.6|111185.6|111160.6|111179.7|111154.7|26
1731612120000|2024-11-14 19:22:00|111181.3|111156.3|111183.7|111158.7|111184.5|111159.5|111181.3|111156.3|13
1731612130000|2024-11-14 19:22:10|111184.1|111159.1|111186.2|111161.2|111186.2|111161.2|111179.6|111154.6|20
1731612140000|2024-11-14 19:22:20|111184.1|111159.1|111182|111157|111186.2|111161.2|111180.9|111155.9|9
1731612150000|2024-11-14 19:22:30|111180.3|111155.3|111184.2|111159.2|111185.3|111160.3|111180.3|111155.3|19
1731612160000|2024-11-14 19:22:40|111181.7|111156.7|111184.5|111159.5|111186.4|111161.4|111181.7|111156.7|7
1731612170000|2024-11-14 19:22:50|111181.9|111156.9|111188.3|111163.3|111190.9|111165.9|111181.9|111156.9|13
1731612180000|2024-11-14 19:23:00|111188.5|111163.5|111188|111163|111189.9|111164.9|111183.9|111158.9|13
1731612190000|2024-11-14 19:23:10|111190.2|111165.2|111193.4|111168.4|111198.7|111173.7|111184.3|111159.3|28
1731612200000|2024-11-14 19:23:20|111195.2|111170.2|111189.8|111164.8|111196.3|111171.3|111185.8|111160.8|20
1731612210000|2024-11-14 19:23:30|111189.3|111164.3|111189.5|111164.5|111194.5|111169.5|111189.3|111164.3|16
1731612220000|2024-11-14 19:23:40|111191.3|111166.3|111192.7|111167.7|111194.4|111169.4|111191.3|111166.3|8
1731612230000|2024-11-14 19:23:50|111192.2|111167.2|111187.8|111162.8|111192.2|111167.2|111186.9|111161.9|5
1731612240000|2024-11-14 19:24:00|111187.5|111162.5|111184.7|111159.7|111189.3|111164.3|111184.7|111159.7|14
1731612250000|2024-11-14 19:24:10|111186.5|111161.5|111189.1|111164.1|111189.1|111164.1|111186.5|111161.5|6
1731612260000|2024-11-14 19:24:20|111189.2|111164.2|111192.5|111167.5|111192.6|111167.6|111186.9|111161.9|9
1731612270000|2024-11-14 19:24:30|111189.9|111164.9|111187.7|111162.7|111190.6|111165.6|111185.2|111160.2|16
1731612280000|2024-11-14 19:24:40|111188.3|111163.3|111186.6|111161.6|111189.8|111164.8|111186|111161|9
1731612290000|2024-11-14 19:24:50|111187|111162|111186.6|111161.6|111187|111162|111186.6|111161.6|4
1731612300000|2024-11-14 19:25:00|111186.7|111161.7|111190|111165|111195.7|111170.7|111186|111161|14
1731612310000|2024-11-14 19:25:10|111189.8|111164.8|111188|111163|111189.8|111164.8|111186.7|111161.7|7
1731612320000|2024-11-14 19:25:20|111186.2|111161.2|111183.5|111158.5|111189.8|111164.8|111181.6|111156.6|25
1731612330000|2024-11-14 19:25:30|111183.3|111158.3|111186.1|111161.1|111189.3|111164.3|111179.2|111154.2|23
1731612340000|2024-11-14 19:25:40|111186.8|111161.8|111184.4|111159.4|111186.8|111161.8|111181.3|111156.3|16
1731612350000|2024-11-14 19:25:50|111184.3|111159.3|111186.6|111161.6|111187|111162|111181.8|111156.8|10
1731612360000|2024-11-14 19:26:00|111187.9|111162.9|111184.7|111159.7|111189.2|111164.2|111182.1|111157.1|21
1731612370000|2024-11-14 19:26:10|111186.9|111161.9|111185.8|111160.8|111186.9|111161.9|111183.6|111158.6|25
1731612380000|2024-11-14 19:26:20|111184.4|111159.4|111176.5|111151.5|111190.7|111165.7|111176.5|111151.5|26
1731612390000|2024-11-14 19:26:30|111179.3|111154.3|111167.1|111142.1|111179.3|111154.3|111162.4|111137.4|44
1731612400000|2024-11-14 19:26:40|111168.3|111143.3|111166.1|111141.1|111169.2|111144.2|111164.2|111139.2|30
1731612410000|2024-11-14 19:26:50|111168.6|111143.6|111164.5|111139.5|111170.8|111145.8|111162.1|111137.1|36
1731612420000|2024-11-14 19:27:00|111163.3|111138.3|111170.5|111145.5|111171.9|111146.9|111160.2|111135.2|31
1731612430000|2024-11-14 19:27:10|111171.8|111146.8|111168.9|111143.9|111172.9|111147.9|111168.8|111143.8|22
1731612440000|2024-11-14 19:27:20|111170.9|111145.9|111169.1|111144.1|111172.9|111147.9|111166.6|111141.6|22
1731612450000|2024-11-14 19:27:30|111168.6|111143.6|111168.2|111143.2|111174.2|111149.2|111165.2|111140.2|21
1731612460000|2024-11-14 19:27:40|111166.1|111141.1|111170.6|111145.6|111172.6|111147.6|111163.5|111138.5|12
1731612470000|2024-11-14 19:27:50|111172.1|111147.1|111175.5|111150.5|111177.7|111152.7|111172|111147|32
1731612480000|2024-11-14 19:28:00|111177.8|111152.8|111183.8|111158.8|111183.9|111158.9|111175.8|111150.8|19
1731612490000|2024-11-14 19:28:10|111183.9|111158.9|111184|111159|111185.3|111160.3|111183.9|111158.9|3
1731612500000|2024-11-14 19:28:20|111184.1|111159.1|111186.4|111161.4|111186.4|111161.4|111184.1|111159.1|5
1731612510000|2024-11-14 19:28:30|111187.6|111162.6|111186.1|111161.1|111188.4|111163.4|111183.9|111158.9|11
1731612520000|2024-11-14 19:28:40|111185.3|111160.3|111186|111161|111186.4|111161.4|111180.3|111155.3|10
1731612530000|2024-11-14 19:28:50|111185.6|111160.6|111183.5|111158.5|111186.7|111161.7|111180.5|111155.5|11
1731612540000|2024-11-14 19:29:00|111180.5|111155.5|111183.4|111158.4|111183.6|111158.6|111180.4|111155.4|6
1731612550000|2024-11-14 19:29:10|111180.7|111155.7|111195.4|111170.4|111198.1|111173.1|111180.2|111155.2|29
1731612560000|2024-11-14 19:29:20|111196.1|111171.1|111195.9|111170.9|111197.2|111172.2|111195.9|111170.9|6
1731612570000|2024-11-14 19:29:30|111196.7|111171.7|111196.5|111171.5|111200.3|111175.3|111195.9|111170.9|12
1731612580000|2024-11-14 19:29:40|111194.3|111169.3|111209.6|111159.6|111210.6|111174.2|111194.3|111159|18
1731612590000|2024-11-14 19:29:50|111209.7|111159.7|111213.1|111163.1|111216.2|111166.2|111209.7|111159.7|19
1731612600000|2024-11-14 19:30:00|111210.4|111160.4|111209.2|111159.2|111213|111163|111208.6|111158.6|17
1731612610000|2024-11-14 19:30:10|111210.2|111160.2|111207.3|111157.3|111211.3|111161.3|111206.7|111156.7|14
1731612620000|2024-11-14 19:30:20|111209|111159|111208.3|111158.3|111210.8|111160.8|111207.3|111157.3|14
1731612630000|2024-11-14 19:30:30|111208.6|111158.6|111208|111158|111208.6|111158.6|111203.8|111153.8|13
1731612640000|2024-11-14 19:30:40|111207.5|111157.5|111208.5|111158.5|111208.5|111158.5|111207.3|111157.3|14
1731612650000|2024-11-14 19:30:50|111208.1|111158.1|111207.4|111157.4|111210.4|111160.4|111203.5|111153.5|27
1731612660000|2024-11-14 19:31:00|111208.6|111158.6|111207.3|111157.3|111208.9|111158.9|111206.8|111156.8|15
1731612670000|2024-11-14 19:31:10|111207.1|111157.1|111210.2|111160.2|111210.2|111160.2|111207.1|111157.1|5
1731612680000|2024-11-14 19:31:20|111208.1|111158.1|111206.3|111156.3|111210|111160|111206.3|111156.3|18
1731612690000|2024-11-14 19:31:30|111206.2|111156.2|111208|111158|111208.4|111158.4|111204.4|111154.4|8
1731612700000|2024-11-14 19:31:40|111208.3|111158.3|111191.3|111166.3|111208.4|111169.1|111190.2|111153|14
1731612710000|2024-11-14 19:31:50|111193|111168|111195.8|111170.8|111195.8|111170.8|111193|111168|6
1731612720000|2024-11-14 19:32:00|111195.5|111170.5|111181.8|111156.8|111195.7|111170.7|111181.8|111156.8|23
1731612730000|2024-11-14 19:32:10|111180.3|111155.3|111194.8|111169.8|111196.7|111171.7|111180.3|111155.3|32
1731612740000|2024-11-14 19:32:20|111195.2|111170.2|111191.9|111166.9|111196.4|111171.4|111190.1|111165.1|17
1731612750000|2024-11-14 19:32:30|111193.2|111168.2|111195.7|111145.7|111201.4|111168.8|111189.9|111145.7|26
1731612760000|2024-11-14 19:32:40|111195.4|111145.4|111191.3|111166.3|111200.1|111167.8|111187.7|111145.3|22
1731612770000|2024-11-14 19:32:50|111191.6|111166.6|111203.6|111153.6|111205.1|111166.6|111191.6|111150.9|8
1731612780000|2024-11-14 19:33:00|111202|111152|111187.3|111162.3|111203.8|111163|111182.3|111147.8|31
1731612790000|2024-11-14 19:33:10|111187.8|111162.8|111185.9|111160.9|111189.8|111164.8|111182.8|111157.8|41
1731612800000|2024-11-14 19:33:20|111184.1|111159.1|111186.2|111161.2|111187.7|111162.7|111183|111158|22
1731612810000|2024-11-14 19:33:30|111187.6|111162.6|111190.4|111165.4|111192.8|111167.8|111184.1|111159.1|17
1731612820000|2024-11-14 19:33:40|111191.3|111166.3|111187.4|111162.4|111193.4|111168.4|111187.4|111162.4|19
1731612830000|2024-11-14 19:33:50|111189.2|111164.2|111195.6|111170.6|111195.8|111170.8|111185.9|111160.9|17
1731612840000|2024-11-14 19:34:00|111196.9|111171.9|111196.8|111171.8|111197.2|111172.2|111193.4|111168.4|14
1731612850000|2024-11-14 19:34:10|111197.2|111172.2|111196.3|111171.3|111199.8|111174.8|111192.1|111167.1|15
1731612860000|2024-11-14 19:34:20|111196.4|111171.4|111194.2|111169.2|111198.2|111173.2|111187.5|111162.5|28
1731612870000|2024-11-14 19:34:30|111193.1|111168.1|111194.6|111169.6|111196.7|111171.7|111193.1|111168.1|11
1731612880000|2024-11-14 19:34:40|111194.3|111169.3|111189.6|111164.6|111194.3|111169.3|111189.4|111164.4|7
1731612890000|2024-11-14 19:34:50|111186.3|111161.3|111199.1|111174.1|111199.1|111174.1|111186.3|111161.3|18
1731612900000|2024-11-14 19:35:00|111199.8|111174.8|111196.2|111171.2|111199.8|111174.8|111193.4|111168.4|8
1731612910000|2024-11-14 19:35:10|111196.5|111171.5|111198|111173|111200.2|111175.2|111196.5|111171.5|11
1731612920000|2024-11-14 19:35:20|111198.1|111173.1|111198|111173|111200.2|111175.2|111197.3|111172.3|7
1731612930000|2024-11-14 19:35:30|111197.2|111172.2|111193.9|111168.9|111197.7|111172.7|111188.4|111163.4|17
1731612940000|2024-11-14 19:35:40|111193.8|111168.8|111197.1|111172.1|111198.6|111173.6|111193.8|111168.8|19
1731612950000|2024-11-14 19:35:50|111195.3|111170.3|111192.1|111167.1|111195.3|111170.3|111192.1|111167.1|4
1731612960000|2024-11-14 19:36:00|111193.3|111168.3|111197.8|111172.8|111206.6|111181.6|111193.3|111168.3|13
1731612970000|2024-11-14 19:36:10|111197.1|111172.1|111197.9|111172.9|111198.3|111173.3|111197|111172|7
1731612980000|2024-11-14 19:36:20|111198|111173|111198.9|111173.9|111199.6|111174.6|111195.1|111170.1|11
1731612990000|2024-11-14 19:36:30|111198.5|111173.5|111199|111174|111202.4|111177.4|111198.4|111173.4|13
1731613000000|2024-11-14 19:36:40|111195.8|111170.8|111212.9|111162.9|111214.9|111174.8|111195.8|111158.9|23
1731613010000|2024-11-14 19:36:50|111211.2|111161.2|111212.6|111162.6|111217.6|111167.6|111211|111161|11
1731613020000|2024-11-14 19:37:00|111212.7|111162.7|111210.3|111160.3|111212.7|111162.7|111210.3|111160.3|9
1731613030000|2024-11-14 19:37:10|111207.7|111157.7|111210.5|111160.5|111210.8|111160.8|111207.7|111157.7|8
1731613040000|2024-11-14 19:37:20|111207.9|111157.9|111211.2|111161.2|111213.8|111163.8|111207.9|111157.9|10
1731613050000|2024-11-14 19:37:30|111211.1|111161.1|111210.2|111160.2|111213.5|111163.5|111209.3|111159.3|19
1731613060000|2024-11-14 19:37:40|111208.5|111158.5|111204.5|111154.5|111212.2|111170.9|111190.8|111154.5|16
1731613070000|2024-11-14 19:37:50|111204.1|111154.1|111193.9|111168.9|111204.1|111169|111185.7|111150.6|30
1731613080000|2024-11-14 19:38:00|111191.8|111166.8|111188.4|111163.4|111201.5|111168.7|111186.1|111149|21
1731613090000|2024-11-14 19:38:10|111187.4|111162.4|111186.7|111161.7|111189.7|111164.7|111184.2|111159.2|17
1731613100000|2024-11-14 19:38:20|111186.4|111161.4|111179.9|111154.9|111186.4|111161.4|111176.6|111151.6|27
1731613110000|2024-11-14 19:38:30|111180|111155|111180|111155|111180|111155|111180|111155|1
1731613120000|2024-11-14 19:38:40|111179.2|111154.2|111173.9|111148.9|111182.2|111157.2|111170.5|111145.5|29
1731613130000|2024-11-14 19:38:50|111175.4|111150.4|111183.4|111158.4|111184.9|111159.9|111175.4|111150.4|22
1731613140000|2024-11-14 19:39:00|111181.8|111156.8|111183.6|111158.6|111188.7|111163.7|111181.8|111156.8|19
1731613150000|2024-11-14 19:39:10|111184.8|111159.8|111189.4|111164.4|111189.4|111164.4|111184.8|111159.8|9
1731613160000|2024-11-14 19:39:20|111189.3|111164.3|111187.8|111162.8|111189.5|111164.5|111187.8|111162.8|7
1731613170000|2024-11-14 19:39:30|111185.9|111160.9|111184.3|111159.3|111188.1|111163.1|111183.9|111158.9|9
1731613180000|2024-11-14 19:39:40|111182.9|111157.9|111179.4|111154.4|111184.2|111159.2|111178.8|111153.8|23
1731613190000|2024-11-14 19:39:50|111182.1|111157.1|111184.4|111159.4|111187.7|111162.7|111179|111154|45
1731613200000|2024-11-14 19:40:00|111186|111161|111183.8|111158.8|111186|111161|111178.9|111153.9|13
1731613210000|2024-11-14 19:40:10|111180.3|111155.3|111178.5|111153.5|111182.8|111157.8|111177.7|111152.7|11
1731613220000|2024-11-14 19:40:20|111181.5|111156.5|111183.9|111158.9|111185.7|111160.7|111181.5|111156.5|16
1731613230000|2024-11-14 19:40:30|111186.6|111161.6|111191.1|111166.1|111191.1|111166.1|111183.5|111158.5|41
1731613240000|2024-11-14 19:40:40|111189.9|111164.9|111187.3|111162.3|111191.1|111166.1|111187.3|111162.3|24
1731613250000|2024-11-14 19:40:50|111189.3|111164.3|111189.3|111164.3|111190.2|111165.2|111187|111162|9
1731613260000|2024-11-14 19:41:00|111189.2|111164.2|111199.5|111174.5|111200.3|111175.3|111187.2|111162.2|25
1731613270000|2024-11-14 19:41:10|111197.4|111172.4|111196.2|111171.2|111197.5|111172.5|111196.2|111171.2|7
1731613280000|2024-11-14 19:41:20|111195.5|111170.5|111196.8|111171.8|111196.8|111171.8|111191.5|111166.5|13
1731613290000|2024-11-14 19:41:30|111194.2|111169.2|111191.9|111166.9|111194.2|111169.2|111190|111165|13
1731613300000|2024-11-14 19:41:40|111191.1|111166.1|111195.5|111170.5|111195.5|111170.5|111191.1|111166.1|17
1731613310000|2024-11-14 19:41:50|111196.9|111171.9|111193.4|111168.4|111196.9|111171.9|111192.2|111167.2|12
1731613320000|2024-11-14 19:42:00|111195.6|111170.6|111201.4|111176.4|111202.6|111177.6|111194.8|111169.8|17
1731613330000|2024-11-14 19:42:10|111199.8|111174.8|111213.7|111163.7|111216.3|111179.1|111197.8|111163.7|18
1731613340000|2024-11-14 19:42:20|111214.6|111164.6|111211.1|111161.1|111214.6|111164.6|111208.8|111158.8|15
1731613350000|2024-11-14 19:42:30|111210.3|111160.3|111209.3|111159.3|111210.3|111160.3|111205.7|111155.7|20
1731613360000|2024-11-14 19:42:40|111207.8|111157.8|111211.5|111161.5|111212.6|111162.6|111205.4|111155.4|14
1731613370000|2024-11-14 19:42:50|111211.7|111161.7|111211.5|111161.5|111212.6|111162.6|111210.8|111160.8|18
1731613380000|2024-11-14 19:43:00|111210.9|111160.9|111198.3|111173.3|111210.9|111173.3|111196.1|111158.9|12
1731613390000|2024-11-14 19:43:10|111198.1|111173.1|111197.2|111172.2|111198.4|111173.4|111195.6|111170.6|7
1731613400000|2024-11-14 19:43:20|111195|111170|111191.4|111166.4|111195|111170|111189.2|111164.2|18
1731613410000|2024-11-14 19:43:30|111193.3|111168.3|111200.7|111175.7|111200.7|111175.7|111188.8|111163.8|27
1731613420000|2024-11-14 19:43:40|111202.1|111177.1|111216.6|111166.6|111218.7|111177.7|111199.2|111166.6|10
1731613430000|2024-11-14 19:43:50|111216.3|111166.3|111210.6|111160.6|111216.3|111179.4|111201.8|111158.7|30
1731613440000|2024-11-14 19:44:00|111207.7|111157.7|111205.8|111155.8|111210.1|111160.1|111204.6|111154.6|18
1731613450000|2024-11-14 19:44:10|111206|111156|111207.6|111157.6|111211.6|111161.6|111205.9|111155.9|21
1731613460000|2024-11-14 19:44:20|111205.4|111155.4|111208.5|111158.5|111209|111159|111205.4|111155.4|17
1731613470000|2024-11-14 19:44:30|111207.9|111157.9|111212.5|111162.5|111214|111164|111207.9|111157.9|21
1731613480000|2024-11-14 19:44:40|111210|111160|111216.2|111166.2|111216.2|111166.2|111209.9|111159.9|10
1731613490000|2024-11-14 19:44:50|111214|111164|111204.2|111179.2|111214|111182.1|111201.6|111158.8|18
1731613500000|2024-11-14 19:45:00|111204.4|111179.4|111233.6|111208.6|111235.7|111210.7|111204.4|111179.4|60
1731613510000|2024-11-14 19:45:10|111231.6|111206.6|111236.3|111211.3|111241.8|111216.8|111231.6|111206.6|51
1731613520000|2024-11-14 19:45:20|111235.6|111210.6|111247.2|111222.2|111248.9|111223.9|111235.6|111210.6|25
1731613530000|2024-11-14 19:45:30|111244.6|111219.6|111252.5|111227.5|111256.2|111231.2|111244.6|111219.6|36
1731613540000|2024-11-14 19:45:40|111253.7|111228.7|111258.7|111233.7|111260.4|111235.4|111250.9|111225.9|27
1731613550000|2024-11-14 19:45:50|111260|111235|111264.6|111239.6|111267.5|111242.5|111260|111235|22
1731613560000|2024-11-14 19:46:00|111268.8|111243.8|111258.4|111233.4|111270.7|111245.7|111258.4|111233.4|48
1731613570000|2024-11-14 19:46:10|111259.4|111234.4|111251.6|111226.6|111260.6|111235.6|111251.6|111226.6|36
1731613580000|2024-11-14 19:46:20|111250.9|111225.9|111256.5|111231.5|111257.3|111232.3|111247|111222|40
1731613590000|2024-11-14 19:46:30|111253.5|111228.5|111253.7|111228.7|111259.2|111234.2|111253.1|111228.1|42
1731613600000|2024-11-14 19:46:40|111256.3|111231.3|111255.1|111230.1|111258.1|111233.1|111253.7|111228.7|43
1731613610000|2024-11-14 19:46:50|111254.1|111229.1|111287.1|111262.1|111292.1|111267.1|111253.8|111228.8|65
1731613620000|2024-11-14 19:47:00|111289.6|111264.6|111307.5|111257.5|111309.9|111268.9|111282.7|111249.9|59
1731613630000|2024-11-14 19:47:10|111306.3|111256.3|111319.2|111269.2|111319.2|111269.8|111282|111249.4|63
1731613640000|2024-11-14 19:47:20|111320|111270|111293.5|111243.5|111320|111287.1|111280.6|111243.5|70
1731613650000|2024-11-14 19:47:30|111294.7|111244.7|111285.9|111260.9|111303.7|111264.9|111281.3|111239.6|71
1731613660000|2024-11-14 19:47:40|111285.7|111260.7|111295.7|111245.7|111300.4|111268.7|111279.8|111238.3|78
1731613670000|2024-11-14 19:47:50|111293.8|111243.8|111278.8|111253.8|111300.6|111264.7|111276.7|111241.3|71
1731613680000|2024-11-14 19:48:00|111277.1|111252.1|111301.8|111251.8|111301.8|111264.8|111273|111237.6|67
1731613690000|2024-11-14 19:48:10|111302.9|111252.9|111301|111251|111303.7|111265.4|111279.4|111242.9|60
1731613700000|2024-11-14 19:48:20|111303.2|111253.2|111290.6|111265.6|111305.2|111266.2|111282|111245.8|51
1731613710000|2024-11-14 19:48:30|111286.9|111261.9|111294.1|111244.1|111300.4|111265.6|111278|111238.2|61
1731613720000|2024-11-14 19:48:40|111295.7|111245.7|111295|111245|111295.7|111264.9|111281.3|111235.6|65
1731613730000|2024-11-14 19:48:50|111295.8|111245.8|111283.3|111258.3|111300.6|111264.5|111281.6|111241|59
1731613740000|2024-11-14 19:49:00|111284.8|111259.8|111289|111239|111292|111265.4|111281.6|111238.2|35
1731613750000|2024-11-14 19:49:10|111289.2|111239.2|111295|111245|111295|111265.4|111280.5|111239.1|39
1731613760000|2024-11-14 19:49:20|111294.1|111244.1|111281.7|111256.7|111297.8|111261.8|111280.1|111238.1|46
1731613770000|2024-11-14 19:49:30|111280.8|111255.8|111280.5|111255.5|111294.1|111261.6|111278.1|111236.3|48
1731613780000|2024-11-14 19:49:40|111285|111260|111280.8|111255.8|111285.7|111260.7|111280.3|111255.3|27
1731613790000|2024-11-14 19:49:50|111281.8|111256.8|111284.3|111259.3|111292.1|111262.5|111276.2|111230.3|48
1731613800000|2024-11-14 19:50:00|111287.5|111262.5|111284|111259|111294.3|111269.3|111282.8|111257.8|52
1731613810000|2024-11-14 19:50:10|111281.2|111256.2|111280.5|111255.5|111297.9|111262.4|111274.1|111237.2|47
1731613820000|2024-11-14 19:50:20|111281.8|111256.8|111277.3|111252.3|111287|111262|111274.6|111249.6|54
1731613830000|2024-11-14 19:50:30|111276.4|111251.4|111282.8|111257.8|111285.5|111260.5|111274.3|111249.3|43
1731613840000|2024-11-14 19:50:40|111283.3|111258.3|111277.7|111252.7|111283.3|111258.3|111274.5|111249.5|29
1731613850000|2024-11-14 19:50:50|111277.4|111252.4|111266.6|111241.6|111277.4|111252.4|111259.3|111234.3|36
1731613860000|2024-11-14 19:51:00|111267.4|111242.4|111260.6|111235.6|111268.9|111243.9|111257.4|111232.4|67
1731613870000|2024-11-14 19:51:10|111260|111235|111276.9|111226.9|111280.4|111240.8|111259.3|111220.3|67
1731613880000|2024-11-14 19:51:20|111277.2|111227.2|111263.4|111238.4|111281.2|111241.9|111259.7|111223.9|70
1731613890000|2024-11-14 19:51:30|111260.6|111235.6|111253.4|111228.4|111264|111239|111253.3|111228.3|67
1731613900000|2024-11-14 19:51:40|111255.8|111230.8|111256.5|111231.5|111258|111233|111252.8|111227.8|50
1731613910000|2024-11-14 19:51:50|111256.6|111231.6|111250.9|111225.9|111261.8|111236.8|111247.5|111222.5|65
1731613920000|2024-11-14 19:52:00|111248.9|111223.9|111257.2|111232.2|111259.7|111234.7|111246.9|111221.9|63
1731613930000|2024-11-14 19:52:10|111255.9|111230.9|111255.7|111205.7|111273.2|111231.6|111247.8|111205.7|55
1731613940000|2024-11-14 19:52:20|111252.7|111202.7|111238.2|111213.2|111254|111214.7|111233.1|111196.8|60
1731613950000|2024-11-14 19:52:30|111238.4|111213.4|111236.3|111211.3|111249.5|111216.3|111231.8|111198.5|69
1731613960000|2024-11-14 19:52:40|111235.7|111210.7|111239.8|111214.8|111243.3|111218.3|111230.5|111205.5|71
1731613970000|2024-11-14 19:52:50|111240.4|111215.4|111227.1|111202.1|111242.3|111217.3|111221.7|111196.7|67
1731613980000|2024-11-14 19:53:00|111226|111201|111224.4|111199.4|111230.2|111205.2|111216.5|111191.5|71
1731613990000|2024-11-14 19:53:10|111225.6|111200.6|111237|111212|111240.5|111215.5|111221.2|111196.2|70
1731614000000|2024-11-14 19:53:20|111237.2|111212.2|111227.5|111202.5|111239.1|111214.1|111222.5|111197.5|66
1731614010000|2024-11-14 19:53:30|111226.4|111201.4|111211.3|111186.3|111228.6|111203.6|111206.7|111181.7|66
1731614020000|2024-11-14 19:53:40|111210|111185|111199.9|111174.9|111212|111187|111199.3|111174.3|68
1731614030000|2024-11-14 19:53:50|111199.2|111174.2|111195.7|111170.7|111201.8|111176.8|111191.2|111166.2|63
1731614040000|2024-11-14 19:54:00|111196.9|111171.9|111195.2|111170.2|111199.9|111174.9|111191.6|111166.6|49
1731614050000|2024-11-14 19:54:10|111193.4|111168.4|111195.5|111170.5|111200.2|111175.2|111191.7|111166.7|50
1731614060000|2024-11-14 19:54:20|111197.4|111172.4|111196.2|111171.2|111200.9|111175.9|111193.1|111168.1|49
1731614070000|2024-11-14 19:54:30|111197.8|111172.8|111195.8|111170.8|111201.1|111176.1|111190.3|111165.3|65
1731614080000|2024-11-14 19:54:40|111197.4|111172.4|111193.9|111168.9|111197.5|111172.5|111192.3|111167.3|45
1731614090000|2024-11-14 19:54:50|111194.7|111169.7|111196.4|111171.4|111199.2|111174.2|111193.7|111168.7|50
1731614100000|2024-11-14 19:55:00|111193.1|111168.1|111188.5|111163.5|111195.9|111170.9|111181.8|111156.8|73
1731614110000|2024-11-14 19:55:10|111189.7|111164.7|111181.1|111156.1|111190|111165|111174.3|111149.3|69
1731614120000|2024-11-14 19:55:20|111182.4|111157.4|111173|111148|111187|111162|111171.2|111146.2|55
1731614130000|2024-11-14 19:55:30|111173.2|111148.2|111178.1|111153.1|111181.6|111156.6|111171.4|111146.4|33
1731614140000|2024-11-14 19:55:40|111179.2|111154.2|111195.2|111170.2|111196.9|111171.9|111179.2|111154.2|21
1731614150000|2024-11-14 19:55:50|111193.2|111168.2|111188|111163|111193.2|111168.2|111184.3|111159.3|38
1731614160000|2024-11-14 19:56:00|111186.5|111161.5|111189.7|111164.7|111191|111166|111186.5|111161.5|21
1731614170000|2024-11-14 19:56:10|111189.6|111164.6|111196.4|111171.4|111200.1|111175.1|111187.3|111162.3|30
1731614180000|2024-11-14 19:56:20|111198.9|111173.9|111227.5|111177.5|111230.7|111185.2|111193.5|111168.3|36
1731614190000|2024-11-14 19:56:30|111228.6|111178.6|111227.4|111177.4|111229.2|111179.2|111223.6|111173.6|10
1731614200000|2024-11-14 19:56:40|111225.7|111175.7|111227|111177|111228.3|111178.3|111225.6|111175.6|8
1731614210000|2024-11-14 19:56:50|111226.8|111176.8|111219.1|111169.1|111227.2|111177.2|111217.3|111167.3|22
1731614220000|2024-11-14 19:57:00|111220|111170|111225.6|111175.6|111228.4|111178.4|111220|111170|8
1731614230000|2024-11-14 19:57:10|111229.7|111179.7|111232.5|111207.5|111234.8|111209.8|111217.4|111179.7|54
1731614240000|2024-11-14 19:57:20|111231.5|111206.5|111235.8|111210.8|111238.4|111213.4|111229.2|111204.2|70
1731614250000|2024-11-14 19:57:30|111236.2|111211.2|111242.2|111217.2|111256.9|111231.9|111231.1|111206.1|63
1731614260000|2024-11-14 19:57:40|111241|111216|111239.8|111214.8|111242.8|111217.8|111233.9|111208.9|70
1731614270000|2024-11-14 19:57:50|111237.6|111212.6|111246.6|111221.6|111249.6|111224.6|111237.6|111212.6|31
1731614280000|2024-11-14 19:58:00|111246.2|111221.2|111239.9|111214.9|111246.2|111221.2|111235.5|111210.5|58
1731614290000|2024-11-14 19:58:10|111238.4|111213.4|111230.1|111205.1|111242.5|111217.5|111230|111205|52
1731614300000|2024-11-14 19:58:20|111229|111204|111230.4|111205.4|111236.7|111211.7|111226.7|111201.7|64
1731614310000|2024-11-14 19:58:30|111231|111206|111227.4|111202.4|111231.6|111206.6|111226.3|111201.3|64
1731614320000|2024-11-14 19:58:40|111228.4|111203.4|111218.5|111193.5|111229.6|111204.6|111218.5|111193.5|49
1731614330000|2024-11-14 19:58:50|111217.4|111192.4|111206.1|111181.1|111219.4|111194.4|111205.6|111180.6|45
1731614340000|2024-11-14 19:59:00|111205|111180|111207.3|111182.3|111216|111191|111205|111180|45
1731614350000|2024-11-14 19:59:10|111210.1|111185.1|111219.2|111194.2|111219.2|111194.2|111205|111180|41
1731614360000|2024-11-14 19:59:20|111220.3|111195.3|111223.3|111198.3|111225.1|111200.1|111217.9|111192.9|47
1731614370000|2024-11-14 19:59:30|111222.1|111197.1|111230.4|111205.4|111237.6|111212.6|111220.1|111195.1|41
1731614380000|2024-11-14 19:59:40|111230.7|111205.7|111216.5|111166.5|111282.5|111205.9|111216.3|111108.5|33
1731614390000|2024-11-14 19:59:50|111289.7|111118.1|111208.5|111158.5|111293.1|111181.8|111203.7|111110.3|17
1731614400000|2024-11-14 20:00:00|111200.3|111150.3|111323.9|111140.4|111348.5|111255.5|111198.7|111131.5|63
1731614410000|2024-11-14 20:00:10|111310.3|111145.2|111222.2|111172.2|111320.6|111229.8|111215.8|111104.7|72
1731614420000|2024-11-14 20:00:20|111224.8|111174.8|111255.6|111205.6|111284.4|111208.2|111224.8|111136.3|62
1731614430000|2024-11-14 20:00:30|111253.9|111203.9|111299.2|111169.5|111316.8|111221.1|111253.9|111165|55
1731614440000|2024-11-14 20:00:40|111303.6|111173.9|111305.2|111179.8|111310.9|111224.6|111257.5|111165.9|48
1731614450000|2024-11-14 20:00:50|111305.8|111180.5|111411.1|111279.5|111411.1|111279.5|111266.8|111180|39
1731614460000|2024-11-14 20:01:00|111415.7|111277.5|111363.2|111313.2|111415.7|111325.9|111360.6|111247.3|36
1731614470000|2024-11-14 20:01:10|111363.3|111313.3|111361.8|111311.8|111373.2|111323.2|111352.1|111302.1|30
1731614480000|2024-11-14 20:01:20|111366.5|111316.5|111431.7|111381.7|111431.7|111381.7|111356.4|111306.4|40
1731614490000|2024-11-14 20:01:30|111407.9|111357.9|111408.1|111358.1|111468.8|111365.4|111384.5|111276.6|46
1731614500000|2024-11-14 20:01:40|111412.7|111362.7|111411|111361|111462|111377.6|111403.7|111334|23
1731614510000|2024-11-14 20:01:50|111412.8|111362.8|111423.5|111373.5|111426|111376|111410.3|111360.3|26
1731614520000|2024-11-14 20:02:00|111423.7|111373.7|111463.1|111413.1|111494.5|111444.5|111404.7|111354.7|52
1731614530000|2024-11-14 20:02:10|111464.1|111414.1|111487.7|111437.7|111503.2|111453.2|111464.1|111414.1|41
1731614540000|2024-11-14 20:02:20|111488.7|111438.7|111475.8|111425.8|111491.8|111441.8|111471.3|111421.3|41
1731614550000|2024-11-14 20:02:30|111477.6|111427.6|111476.1|111426.1|111498.5|111448.5|111475.6|111425.6|60
1731614560000|2024-11-14 20:02:40|111478.3|111428.3|111487.3|111437.3|111488.2|111438.2|111477.1|111427.1|28
1731614570000|2024-11-14 20:02:50|111488.9|111438.9|111505.9|111455.9|111512.9|111462.9|111488.9|111438.9|62
1731614580000|2024-11-14 20:03:00|111509.5|111459.5|111501.1|111451.1|111509.5|111459.5|111487.4|111437.4|55
1731614590000|2024-11-14 20:03:10|111503.1|111453.1|111509.6|111459.6|111515.6|111465.6|111498.9|111448.9|53
1731614600000|2024-11-14 20:03:20|111514.3|111464.3|111495.5|111445.5|111514.3|111464.3|111490.4|111440.4|60
1731614610000|2024-11-14 20:03:30|111497.3|111447.3|111515.2|111465.2|111516.9|111466.9|111497.3|111447.3|58
1731614620000|2024-11-14 20:03:40|111516.3|111466.3|111497.9|111447.9|111517.6|111467.6|111483.8|111433.8|55
1731614630000|2024-11-14 20:03:50|111492.9|111442.9|111513.4|111463.4|111513.4|111463.4|111488.6|111438.6|66
1731614640000|2024-11-14 20:04:00|111516.4|111466.4|111521.6|111471.6|111522.8|111472.8|111498.4|111448.4|59
1731614650000|2024-11-14 20:04:10|111521.2|111471.2|111505.4|111455.4|111533.1|111483.1|111500.1|111450.1|67
1731614660000|2024-11-14 20:04:20|111508.9|111458.9|111510.2|111460.2|111514.8|111464.8|111497.2|111447.2|76
1731614670000|2024-11-14 20:04:30|111508.7|111458.7|111544.4|111494.4|111544.4|111494.4|111503.6|111453.6|64
1731614680000|2024-11-14 20:04:40|111543.2|111493.2|111549.7|111499.7|111566.6|111516.6|111543.2|111493.2|48
1731614690000|2024-11-14 20:04:50|111549.6|111499.6|111536|111486|111553.9|111503.9|111530|111480|73
1731614700000|2024-11-14 20:05:00|111545.6|111495.6|111579.7|111529.7|111585.1|111535.1|111540.5|111490.5|50
1731614710000|2024-11-14 20:05:10|111577.2|111527.2|111585.1|111535.1|111590.8|111540.8|111575|111525|46
1731614720000|2024-11-14 20:05:20|111581.7|111531.7|111558.7|111508.7|111591.5|111541.5|111557.9|111507.9|48
1731614730000|2024-11-14 20:05:30|111561.7|111511.7|111602|111552|111615.1|111565.1|111557.5|111507.5|65
1731614740000|2024-11-14 20:05:40|111603.1|111553.1|111615.2|111565.2|111615.2|111565.2|111591.9|111541.9|79
1731614750000|2024-11-14 20:05:50|111612.8|111562.8|111597.3|111547.3|111614.2|111564.2|111583.9|111533.9|78
1731614760000|2024-11-14 20:06:00|111600.5|111550.5|111647.6|111597.6|111647.6|111597.6|111591.2|111541.2|55
1731614770000|2024-11-14 20:06:10|111646.9|111596.9|111651.4|111601.4|111668.4|111618.4|111646.9|111596.9|55
1731614780000|2024-11-14 20:06:20|111654.6|111604.6|111641.6|111591.6|111655.7|111605.7|111637.4|111587.4|67
1731614790000|2024-11-14 20:06:30|111642.6|111592.6|111661.6|111611.6|111672.4|111622.4|111642.6|111592.6|67
1731614800000|2024-11-14 20:06:40|111664.3|111614.3|111662|111612|111677.8|111627.8|111658|111608|65
1731614810000|2024-11-14 20:06:50|111661.2|111611.2|111655|111605|111670.7|111620.7|111643.1|111593.1|76
1731614820000|2024-11-14 20:07:00|111658.1|111608.1|111652.9|111602.9|111666.2|111616.2|111638.7|111588.7|78
1731614830000|2024-11-14 20:07:10|111656.3|111606.3|111683.7|111633.7|111685|111635|111639.2|111589.2|74
1731614840000|2024-11-14 20:07:20|111687.4|111637.4|111707.4|111657.4|111710.1|111660.1|111681.4|111631.4|59
1731614850000|2024-11-14 20:07:30|111716.7|111666.7|111711.6|111661.6|111720.5|111670.5|111701.8|111651.8|64
1731614860000|2024-11-14 20:07:40|111709.8|111659.8|111712.4|111662.4|111723.3|111673.3|111707.6|111657.6|57
1731614870000|2024-11-14 20:07:50|111712.1|111662.1|111648.6|111598.6|111712.4|111662.4|111644.6|111594.6|72
1731614880000|2024-11-14 20:08:00|111655.9|111605.9|111652.9|111602.9|111658.6|111608.6|111643.3|111593.3|70
1731614890000|2024-11-14 20:08:10|111652.6|111602.6|111606.6|111556.6|111664.9|111614.9|111606.3|111556.3|58
1731614900000|2024-11-14 20:08:20|111609.9|111559.9|111630.8|111580.8|111630.8|111580.8|111601|111551|67
1731614910000|2024-11-14 20:08:30|111623.1|111573.1|111647.5|111597.5|111649.9|111599.9|111623.1|111573.1|75
1731614920000|2024-11-14 20:08:40|111650.7|111600.7|111662.5|111612.5|111664.1|111614.1|111644.6|111594.6|76
1731614930000|2024-11-14 20:08:50|111663.5|111613.5|111685.2|111635.2|111690.8|111640.8|111654.3|111604.3|76
1731614940000|2024-11-14 20:09:00|111682.2|111632.2|111680|111630|111689.7|111639.7|111669.1|111619.1|68
1731614950000|2024-11-14 20:09:10|111687.5|111637.5|111692.5|111642.5|111704.9|111654.9|111681|111631|72
1731614960000|2024-11-14 20:09:20|111695.6|111645.6|111700.5|111650.5|111705.5|111655.5|111690.8|111640.8|61
1731614970000|2024-11-14 20:09:30|111699.1|111649.1|111723.1|111673.1|111725.5|111675.5|111688.2|111638.2|64
1731614980000|2024-11-14 20:09:40|111723.5|111673.5|111731.7|111681.7|111733.7|111683.7|111714.2|111664.2|60
1731614990000|2024-11-14 20:09:50|111717.8|111667.8|111725.9|111675.9|111738.2|111688.2|111713.5|111663.5|43
1731615000000|2024-11-14 20:10:00|111721.6|111671.6|111765.4|111715.4|111770.1|111720.1|111714.4|111664.4|56
1731615010000|2024-11-14 20:10:10|111766|111716|111789.2|111739.2|111795.8|111745.8|111757|111707|49
1731615020000|2024-11-14 20:10:20|111789.8|111739.8|111799.3|111749.3|111800.1|111750.1|111759.8|111709.8|49
1731615030000|2024-11-14 20:10:30|111793.1|111743.1|111773.6|111723.6|111803.7|111753.7|111766.4|111716.4|63
1731615040000|2024-11-14 20:10:40|111770|111720|111723.4|111673.4|111772.4|111722.4|111718.9|111668.9|63
1731615050000|2024-11-14 20:10:50|111725.8|111675.8|111740|111690|111750|111700|111725.8|111675.8|57
1731615060000|2024-11-14 20:11:00|111737.7|111687.7|111738.2|111688.2|111743.5|111693.5|111729.1|111679.1|49
1731615070000|2024-11-14 20:11:10|111734.9|111684.9|111752.6|111702.6|111760.9|111710.9|111732.6|111682.6|59
1731615080000|2024-11-14 20:11:20|111752.7|111702.7|111757.8|111707.8|111769.5|111719.5|111748.4|111698.4|71
1731615090000|2024-11-14 20:11:30|111759|111709|111751.1|111701.1|111765|111715|111744.3|111694.3|65
1731615100000|2024-11-14 20:11:40|111747.1|111697.1|111782.6|111732.6|111782.6|111732.6|111740.1|111690.1|77
1731615110000|2024-11-14 20:11:50|111780.7|111730.7|111776.5|111726.5|111784.2|111734.2|111775.2|111725.2|67
1731615120000|2024-11-14 20:12:00|111779.7|111729.7|111789.4|111739.4|111794.6|111744.6|111774.4|111724.4|61
1731615130000|2024-11-14 20:12:10|111792.5|111742.5|111744.4|111694.4|111792.6|111742.6|111743|111693|50
1731615140000|2024-11-14 20:12:20|111743.5|111693.5|111718.7|111668.7|111757.7|111707.7|111716.5|111666.5|63
1731615150000|2024-11-14 20:12:30|111716.6|111666.6|111697|111647|111716.6|111666.6|111697|111647|52
1731615160000|2024-11-14 20:12:40|111697.4|111647.4|111675.2|111625.2|111698|111648|111670.8|111620.8|63
1731615170000|2024-11-14 20:12:50|111670.5|111620.5|111653.5|111603.5|111676.9|111626.9|111653.5|111603.5|56
1731615180000|2024-11-14 20:13:00|111653.6|111603.6|111655.8|111605.8|111664.2|111614.2|111635.1|111585.1|69
1731615190000|2024-11-14 20:13:10|111656.6|111606.6|111657|111607|111666|111616|111643.8|111593.8|60
1731615200000|2024-11-14 20:13:20|111653.4|111603.4|111652.9|111602.9|111660.3|111610.3|111638.3|111588.3|68
1731615210000|2024-11-14 20:13:30|111651.9|111601.9|111666|111616|111672.8|111622.8|111648.1|111598.1|55
1731615220000|2024-11-14 20:13:40|111667|111617|111664.9|111614.9|111667|111617|111651|111601|53
1731615230000|2024-11-14 20:13:50|111660.9|111610.9|111697.8|111647.8|111699|111649|111659.3|111609.3|57
1731615240000|2024-11-14 20:14:00|111696.4|111646.4|111711.3|111661.3|111712.7|111662.7|111688.9|111638.9|69
1731615250000|2024-11-14 20:14:10|111701.5|111651.5|111706.6|111656.6|111712.5|111662.5|111687.4|111637.4|50
1731615260000|2024-11-14 20:14:20|111702.9|111652.9|111706.8|111656.8|111710.9|111660.9|111699|111649|50
1731615270000|2024-11-14 20:14:30|111704.7|111654.7|111685.1|111635.1|111707.8|111657.8|111669.7|111619.7|49
1731615280000|2024-11-14 20:14:40|111682.8|111632.8|111682|111632|111698.3|111648.3|111667.7|111617.7|51
1731615290000|2024-11-14 20:14:50|111680|111630|111678.2|111628.2|111682.3|111632.3|111654.7|111604.7|43
1731615300000|2024-11-14 20:15:00|111677.1|111627.1|111637.1|111587.1|111677.1|111627.1|111631.8|111581.8|67
1731615310000|2024-11-14 20:15:10|111638.5|111588.5|111628.3|111578.3|111657.5|111607.5|111624.1|111574.1|72
1731615320000|2024-11-14 20:15:20|111636.3|111586.3|111661|111611|111662.1|111612.1|111634.7|111584.7|44
1731615330000|2024-11-14 20:15:30|111660.1|111610.1|111635.8|111585.8|111662.6|111612.6|111622.3|111572.3|53
1731615340000|2024-11-14 20:15:40|111631.1|111581.1|111659.3|111609.3|111659.3|111609.3|111625.9|111575.9|65
1731615350000|2024-11-14 20:15:50|111655.3|111605.3|111671.4|111621.4|111673|111623|111649.1|111599.1|62
1731615360000|2024-11-14 20:16:00|111671.7|111621.7|111649.2|111599.2|111692.3|111642.3|111649.2|111599.2|56
1731615370000|2024-11-14 20:16:10|111656.5|111606.5|111620.4|111570.4|111656.5|111606.5|111620.4|111570.4|52
1731615380000|2024-11-14 20:16:20|111617.4|111567.4|111601.3|111551.3|111624|111574|111601.3|111551.3|71
1731615390000|2024-11-14 20:16:30|111600.3|111550.3|111611|111561|111615|111565|111596.6|111546.6|63
1731615400000|2024-11-14 20:16:40|111613.6|111563.6|111605.5|111555.5|111635.4|111585.4|111593.2|111543.2|68
1731615410000|2024-11-14 20:16:50|111602.9|111552.9|111557|111507|111602.9|111552.9|111557|111507|67
1731615420000|2024-11-14 20:17:00|111554.1|111504.1|111552.8|111502.8|111559.3|111509.3|111536.2|111486.2|69
1731615430000|2024-11-14 20:17:10|111553.8|111503.8|111577.6|111527.6|111584.1|111534.1|111548|111498|63
1731615440000|2024-11-14 20:17:20|111576.5|111526.5|111584.2|111534.2|111584.2|111534.2|111562.1|111512.1|69
1731615450000|2024-11-14 20:17:30|111590.1|111540.1|111584.7|111534.7|111596.9|111546.9|111579.5|111529.5|53
1731615460000|2024-11-14 20:17:40|111587.7|111537.7|111609.2|111559.2|111609.2|111559.2|111586.2|111536.2|49
1731615470000|2024-11-14 20:17:50|111609.4|111559.4|111625.2|111575.2|111638.3|111588.3|111607.6|111557.6|63
1731615480000|2024-11-14 20:18:00|111629.3|111579.3|111604.8|111554.8|111639.6|111589.6|111598.1|111548.1|62
1731615490000|2024-11-14 20:18:10|111604.6|111554.6|111600.8|111550.8|111609.1|111559.1|111588.9|111538.9|55
1731615500000|2024-11-14 20:18:20|111603.8|111553.8|111625.5|111575.5|111625.5|111575.5|111596.5|111546.5|63
1731615510000|2024-11-14 20:18:30|111624.6|111574.6|111624.6|111574.6|111640|111590|111619.7|111569.7|57
1731615520000|2024-11-14 20:18:40|111620.9|111570.9|111617.9|111567.9|111631.9|111581.9|111617.9|111567.9|50
1731615530000|2024-11-14 20:18:50|111617.5|111567.5|111595.9|111545.9|111623.8|111573.8|111591.1|111541.1|55
1731615540000|2024-11-14 20:19:00|111596.5|111546.5|111573.5|111523.5|111596.5|111546.5|111565.9|111515.9|55
1731615550000|2024-11-14 20:19:10|111573.7|111523.7|111561.1|111511.1|111582.7|111532.7|111545.2|111495.2|67
1731615560000|2024-11-14 20:19:20|111554.2|111504.2|111539.7|111489.7|111564.3|111514.3|111538.2|111488.2|58
1731615570000|2024-11-14 20:19:30|111537|111487|111558.9|111508.9|111562.4|111512.4|111529.9|111479.9|50
1731615580000|2024-11-14 20:19:40|111557.7|111507.7|111538.8|111488.8|111557.7|111507.7|111515.3|111465.3|71
1731615590000|2024-11-14 20:19:50|111538.4|111488.4|111536.3|111486.3|111543.5|111493.5|111526|111476|70
1731615600000|2024-11-14 20:20:00|111534.5|111484.5|111525.8|111475.8|111542.2|111492.2|111515.6|111465.6|77
1731615610000|2024-11-14 20:20:10|111520.1|111470.1|111524.1|111474.1|111541.6|111491.6|111519.8|111469.8|72
1731615620000|2024-11-14 20:20:20|111521.2|111471.2|111557.1|111507.1|111558.4|111508.4|111519.7|111469.7|63
1731615630000|2024-11-14 20:20:30|111556.8|111506.8|111557.9|111507.9|111568.4|111518.4|111550|111500|66
1731615640000|2024-11-14 20:20:40|111555.4|111505.4|111587.8|111537.8|111591|111541|111554.1|111504.1|68
1731615650000|2024-11-14 20:20:50|111581.4|111531.4|111575.9|111525.9|111588.1|111538.1|111566.7|111516.7|73
1731615660000|2024-11-14 20:21:00|111576.7|111526.7|111612.7|111562.7|111616.6|111566.6|111573.9|111523.9|69
1731615670000|2024-11-14 20:21:10|111609.9|111559.9|111604.8|111554.8|111620|111570|111595.1|111545.1|75
1731615680000|2024-11-14 20:21:20|111609.8|111559.8|111618.1|111568.1|111638.2|111588.2|111609.3|111559.3|64
1731615690000|2024-11-14 20:21:30|111617.9|111567.9|111622.3|111572.3|111630.9|111580.9|111614.6|111564.6|46
1731615700000|2024-11-14 20:21:40|111623.7|111573.7|111563.3|111513.3|111623.7|111573.7|111563.3|111513.3|60
1731615710000|2024-11-14 20:21:50|111559.9|111509.9|111560.9|111510.9|111578.1|111528.1|111555.2|111505.2|45
1731615720000|2024-11-14 20:22:00|111562.2|111512.2|111560.1|111510.1|111566.4|111516.4|111554|111504|38
1731615730000|2024-11-14 20:22:10|111559.9|111509.9|111552.3|111502.3|111561.6|111511.6|111551|111501|21
1731615740000|2024-11-14 20:22:20|111553.3|111503.3|111560.8|111510.8|111562.2|111512.2|111531.9|111481.9|51
1731615750000|2024-11-14 20:22:30|111560.6|111510.6|111556.6|111506.6|111569.2|111519.2|111539.7|111489.7|72
1731615760000|2024-11-14 20:22:40|111559.5|111509.5|111590.3|111540.3|111591.4|111541.4|111556.4|111506.4|65
1731615770000|2024-11-14 20:22:50|111593.5|111543.5|111578.8|111528.8|111595.2|111545.2|111571.9|111521.9|61
1731615780000|2024-11-14 20:23:00|111580.1|111530.1|111544.8|111494.8|111582.7|111532.7|111541.6|111491.6|58
1731615790000|2024-11-14 20:23:10|111546|111496|111555.1|111505.1|111567.8|111517.8|111545.6|111495.6|59
1731615800000|2024-11-14 20:23:20|111555.8|111505.8|111554.6|111504.6|111563.3|111513.3|111550|111500|44
1731615810000|2024-11-14 20:23:30|111556.3|111506.3|111554.8|111504.8|111560.3|111510.3|111554.3|111504.3|31
1731615820000|2024-11-14 20:23:40|111558.5|111508.5|111530.8|111480.8|111566.6|111516.6|111530.6|111480.6|48
1731615830000|2024-11-14 20:23:50|111536.3|111486.3|111527.9|111477.9|111555.4|111505.4|111523.4|111473.4|72
1731615840000|2024-11-14 20:24:00|111527.3|111477.3|111515.3|111465.3|111528.9|111478.9|111514.3|111464.3|72
1731615850000|2024-11-14 20:24:10|111516.3|111466.3|111522.2|111472.2|111523.3|111473.3|111512.1|111462.1|71
1731615860000|2024-11-14 20:24:20|111520.1|111470.1|111511.8|111461.8|111532.4|111482.4|111509.2|111459.2|67
1731615870000|2024-11-14 20:24:30|111512|111462|111509.2|111459.2|111516.1|111466.1|111500.2|111450.2|72
1731615880000|2024-11-14 20:24:40|111510.7|111460.7|111498.8|111448.8|111514.1|111464.1|111498.8|111448.8|71
1731615890000|2024-11-14 20:24:50|111502.5|111452.5|111503.9|111453.9|111503.9|111453.9|111493.5|111443.5|71
1731615900000|2024-11-14 20:25:00|111501.2|111451.2|111519.1|111469.1|111521.5|111471.5|111494.6|111444.6|64
1731615910000|2024-11-14 20:25:10|111521|111471|111500.7|111450.7|111525.7|111475.7|111493.4|111443.4|65
1731615920000|2024-11-14 20:25:20|111502.3|111452.3|111468|111418|111502.3|111452.3|111468|111418|72
1731615930000|2024-11-14 20:25:30|111469.3|111419.3|111465|111415|111474.7|111424.7|111460.6|111410.6|65
1731615940000|2024-11-14 20:25:40|111462.9|111412.9|111451.9|111401.9|111464.9|111414.9|111451.2|111401.2|74
1731615950000|2024-11-14 20:25:50|111450.3|111400.3|111443|111393|111453|111403|111441.5|111391.5|72
1731615960000|2024-11-14 20:26:00|111443.5|111393.5|111463.4|111413.4|111469|111419|111439.6|111389.6|73
1731615970000|2024-11-14 20:26:10|111468.9|111418.9|111496.2|111446.2|111502.1|111452.1|111466.5|111416.5|65
1731615980000|2024-11-14 20:26:20|111497.4|111447.4|111502.9|111452.9|111507|111457|111488.9|111438.9|47
1731615990000|2024-11-14 20:26:30|111506.8|111456.8|111506.3|111456.3|111506.8|111456.8|111498.1|111448.1|58
1731616000000|2024-11-14 20:26:40|111503.5|111453.5|111477.5|111427.5|111504.3|111454.3|111477.5|111427.5|48
1731616010000|2024-11-14 20:26:50|111477.4|111427.4|111471.7|111421.7|111486.7|111436.7|111467.2|111417.2|65
1731616020000|2024-11-14 20:27:00|111469|111419|111466.1|111416.1|111472.8|111422.8|111465.3|111415.3|73
1731616030000|2024-11-14 20:27:10|111468.1|111418.1|111465.5|111415.5|111480.9|111430.9|111456.8|111406.8|79
1731616040000|2024-11-14 20:27:20|111462.5|111412.5|111462.8|111412.8|111465.8|111415.8|111455.8|111405.8|69
1731616050000|2024-11-14 20:27:30|111460.2|111410.2|111459.9|111409.9|111465|111415|111448|111398|70
1731616060000|2024-11-14 20:27:40|111459.7|111409.7|111458.5|111408.5|111462|111412|111452.8|111402.8|74
1731616070000|2024-11-14 20:27:50|111459.5|111409.5|111446.1|111396.1|111461.3|111411.3|111444.6|111394.6|75
1731616080000|2024-11-14 20:28:00|111449.4|111399.4|111448.1|111398.1|111455|111405|111443.7|111393.7|74
1731616090000|2024-11-14 20:28:10|111449.2|111399.2|111464.6|111414.6|111467.8|111417.8|111446.6|111396.6|57
1731616100000|2024-11-14 20:28:20|111466.4|111416.4|111462.3|111412.3|111469.5|111419.5|111451.6|111401.6|51
1731616110000|2024-11-14 20:28:30|111467.4|111417.4|111477.4|111427.4|111482.4|111432.4|111465.4|111415.4|43
1731616120000|2024-11-14 20:28:40|111476.3|111426.3|111463.2|111413.2|111480.1|111430.1|111459.1|111409.1|68
1731616130000|2024-11-14 20:28:50|111459.9|111409.9|111448.4|111398.4|111460.3|111410.3|111442.6|111392.6|38
1731616140000|2024-11-14 20:29:00|111444.7|111394.7|111433.1|111383.1|111444.7|111394.7|111429.4|111379.4|54
1731616150000|2024-11-14 20:29:10|111433.9|111383.9|111433.9|111383.9|111442.3|111392.3|111429.9|111379.9|58
1731616160000|2024-11-14 20:29:20|111434.1|111384.1|111451.9|111401.9|111453.4|111403.4|111431.8|111381.8|57
1731616170000|2024-11-14 20:29:30|111454.7|111404.7|111458.8|111408.8|111470|111420|111451.8|111401.8|36
1731616180000|2024-11-14 20:29:40|111465.6|111415.6|111466.5|111416.5|111470|111420|111458.6|111408.6|33
1731616190000|2024-11-14 20:29:50|111467.4|111417.4|111466|111416|111471.6|111421.6|111463|111413|31
1731616200000|2024-11-14 20:30:00|111462.6|111412.6|111426.2|111376.2|111474.2|111424.2|111426.2|111376.2|46
1731616210000|2024-11-14 20:30:10|111422.5|111372.5|111439.9|111389.9|111444.2|111394.2|111422.5|111372.5|66
1731616220000|2024-11-14 20:30:20|111440|111390|111439.6|111389.6|111443.4|111393.4|111432.4|111382.4|56
1731616230000|2024-11-14 20:30:30|111437.5|111387.5|111450|111400|111453.4|111403.4|111434.3|111384.3|27
1731616240000|2024-11-14 20:30:40|111451.3|111401.3|111466|111416|111466|111416|111451.3|111401.3|24
1731616250000|2024-11-14 20:30:50|111464.2|111414.2|111465.4|111415.4|111469.2|111419.2|111460.4|111410.4|17
1731616260000|2024-11-14 20:31:00|111465.3|111415.3|111498.1|111448.1|111498.5|111448.5|111458.7|111408.7|33
1731616270000|2024-11-14 20:31:10|111496.4|111446.4|111495.7|111445.7|111500.5|111450.5|111483.5|111433.5|60
1731616280000|2024-11-14 20:31:20|111496.1|111446.1|111491.5|111441.5|111499.6|111449.6|111482.1|111432.1|55
1731616290000|2024-11-14 20:31:30|111492.7|111442.7|111496.2|111446.2|111496.2|111446.2|111482.4|111432.4|24
1731616300000|2024-11-14 20:31:40|111490.3|111440.3|111492|111442|111494.6|111444.6|111488.9|111438.9|27
1731616310000|2024-11-14 20:31:50|111492.5|111442.5|111497.6|111447.6|111503.8|111453.8|111492.5|111442.5|30
1731616320000|2024-11-14 20:32:00|111496.4|111446.4|111513.6|111463.6|111514.2|111464.2|111494|111444|21
1731616330000|2024-11-14 20:32:10|111514.8|111464.8|111520.8|111470.8|111523.1|111473.1|111509.4|111459.4|18
1731616340000|2024-11-14 20:32:20|111519.1|111469.1|111524|111474|111524.3|111474.3|111507.8|111457.8|29
1731616350000|2024-11-14 20:32:30|111519.9|111469.9|111545.6|111495.6|111545.6|111495.6|111519.6|111469.6|22
1731616360000|2024-11-14 20:32:40|111544|111494|111573.8|111523.8|111575.2|111525.2|111541.4|111491.4|48
1731616370000|2024-11-14 20:32:50|111575|111525|111563.9|111513.9|111581.7|111531.7|111559.9|111509.9|66
1731616380000|2024-11-14 20:33:00|111561.7|111511.7|111577.5|111527.5|111582.6|111532.6|111560.1|111510.1|48
1731616390000|2024-11-14 20:33:10|111577.7|111527.7|111569.2|111519.2|111588|111538|111567|111517|63
1731616400000|2024-11-14 20:33:20|111567.1|111517.1|111551.9|111501.9|111573|111523|111551.9|111501.9|44
1731616410000|2024-11-14 20:33:30|111551.1|111501.1|111544.4|111494.4|111558.8|111508.8|111539.4|111489.4|49
1731616420000|2024-11-14 20:33:40|111542.9|111492.9|111558.9|111508.9|111563.7|111513.7|111542.9|111492.9|49
1731616430000|2024-11-14 20:33:50|111563.1|111513.1|111570.3|111520.3|111570.3|111520.3|111554.6|111504.6|35
1731616440000|2024-11-14 20:34:00|111570.5|111520.5|111590.1|111540.1|111590.1|111540.1|111568.1|111518.1|36
1731616450000|2024-11-14 20:34:10|111589.5|111539.5|111586.4|111536.4|111590.3|111540.3|111576.6|111526.6|42
1731616460000|2024-11-14 20:34:20|111586.2|111536.2|111578.8|111528.8|111588.7|111538.7|111570.4|111520.4|53
1731616470000|2024-11-14 20:34:30|111579.8|111529.8|111569|111519|111581.8|111531.8|111565.6|111515.6|48
1731616480000|2024-11-14 20:34:40|111567.4|111517.4|111588.3|111538.3|111589.5|111539.5|111566.5|111516.5|67
1731616490000|2024-11-14 20:34:50|111590.4|111540.4|111597|111547|111597.5|111547.5|111583.6|111533.6|34
1731616500000|2024-11-14 20:35:00|111598.1|111548.1|111582.5|111532.5|111598.1|111548.1|111578.4|111528.4|45
1731616510000|2024-11-14 20:35:10|111582.3|111532.3|111587.7|111537.7|111590.3|111540.3|111579.4|111529.4|35
1731616520000|2024-11-14 20:35:20|111586.1|111536.1|111590.3|111540.3|111597.1|111547.1|111576|111526|42
1731616530000|2024-11-14 20:35:30|111591.6|111541.6|111581.2|111531.2|111591.8|111541.8|111569.5|111519.5|41
1731616540000|2024-11-14 20:35:40|111580.4|111530.4|111575.8|111525.8|111590.1|111540.1|111574.8|111524.8|49
1731616550000|2024-11-14 20:35:50|111574.3|111524.3|111587.9|111537.9|111587.9|111537.9|111567.5|111517.5|46
1731616560000|2024-11-14 20:36:00|111587.4|111537.4|111568.5|111518.5|111587.4|111537.4|111568.5|111518.5|39
1731616570000|2024-11-14 20:36:10|111572.4|111522.4|111562.9|111512.9|111572.7|111522.7|111557.1|111507.1|64
1731616580000|2024-11-14 20:36:20|111562.5|111512.5|111534.6|111484.6|111563.4|111513.4|111526.9|111476.9|49
1731616590000|2024-11-14 20:36:30|111533.9|111483.9|111525.7|111475.7|111538.7|111488.7|111525.7|111475.7|52
1731616600000|2024-11-14 20:36:40|111525.9|111475.9|111533.6|111483.6|111543|111493|111523.4|111473.4|49
1731616610000|2024-11-14 20:36:50|111530.6|111480.6|111543.7|111493.7|111543.7|111493.7|111524.1|111474.1|60
1731616620000|2024-11-14 20:37:00|111542.9|111492.9|111575.5|111525.5|111575.5|111525.5|111542.9|111492.9|55
1731616630000|2024-11-14 20:37:10|111573.3|111523.3|111560.2|111510.2|111576.7|111526.7|111559.3|111509.3|62
1731616640000|2024-11-14 20:37:20|111560|111510|111558.9|111508.9|111563|111513|111556|111506|46
1731616650000|2024-11-14 20:37:30|111558.7|111508.7|111557.4|111507.4|111561.9|111511.9|111549.4|111499.4|43
1731616660000|2024-11-14 20:37:40|111558.3|111508.3|111593.2|111543.2|111593.2|111543.2|111558.1|111508.1|58
1731616670000|2024-11-14 20:37:50|111586.5|111536.5|111581.5|111531.5|111590.5|111540.5|111580.5|111530.5|55
1731616680000|2024-11-14 20:38:00|111581.8|111531.8|111568.7|111518.7|111593.3|111543.3|111567.1|111517.1|61
1731616690000|2024-11-14 20:38:10|111571.5|111521.5|111576.5|111526.5|111577.5|111527.5|111571.5|111521.5|26
1731616700000|2024-11-14 20:38:20|111577.1|111527.1|111564.2|111514.2|111577.4|111527.4|111561.5|111511.5|29
1731616710000|2024-11-14 20:38:30|111565.4|111515.4|111574.7|111524.7|111574.7|111524.7|111562.7|111512.7|22
1731616720000|2024-11-14 20:38:40|111574.9|111524.9|111571|111521|111574.9|111524.9|111563.5|111513.5|44
1731616730000|2024-11-14 20:38:50|111569.1|111519.1|111569.2|111519.2|111578.3|111528.3|111549.7|111499.7|49
1731616740000|2024-11-14 20:39:00|111570|111520|111584.2|111534.2|111589.7|111539.7|111570|111520|33
1731616750000|2024-11-14 20:39:10|111583.4|111533.4|111575.5|111525.5|111589.1|111539.1|111558.8|111508.8|39
1731616760000|2024-11-14 20:39:20|111576.5|111526.5|111554.1|111504.1|111579.3|111529.3|111551.4|111501.4|40
1731616770000|2024-11-14 20:39:30|111552.4|111502.4|111556|111506|111556.6|111506.6|111549.8|111499.8|55
1731616780000|2024-11-14 20:39:40|111554.2|111504.2|111533.5|111483.5|111556|111506|111531.8|111481.8|53
1731616790000|2024-11-14 20:39:50|111532.8|111482.8|111526.8|111476.8|111532.9|111482.9|111525.5|111475.5|61
1731616800000|2024-11-14 20:40:00|111527.1|111477.1|111501.4|111451.4|111527.1|111477.1|111501.4|111451.4|49
1731616810000|2024-11-14 20:40:10|111503.6|111453.6|111503.7|111453.7|111510.2|111460.2|111500.6|111450.6|57
1731616820000|2024-11-14 20:40:20|111499.7|111449.7|111497.5|111447.5|111501.9|111451.9|111490.2|111440.2|56
1731616830000|2024-11-14 20:40:30|111492.2|111442.2|111482.7|111432.7|111494.5|111444.5|111467.4|111417.4|63
1731616840000|2024-11-14 20:40:40|111483.1|111433.1|111506.5|111456.5|111507.2|111457.2|111482.6|111432.6|67
1731616850000|2024-11-14 20:40:50|111508.3|111458.3|111505.6|111455.6|111509.8|111459.8|111500.8|111450.8|52
1731616860000|2024-11-14 20:41:00|111503|111453|111499.1|111449.1|111507.6|111457.6|111492.2|111442.2|46
1731616870000|2024-11-14 20:41:10|111496.5|111446.5|111495.3|111445.3|111508.2|111458.2|111491.8|111441.8|58
1731616880000|2024-11-14 20:41:20|111496.1|111446.1|111509.5|111459.5|111511|111461|111496.1|111446.1|55
1731616890000|2024-11-14 20:41:30|111514.5|111464.5|111493.3|111443.3|111516|111466|111491.4|111441.4|50
1731616900000|2024-11-14 20:41:40|111493.1|111443.1|111494.2|111444.2|111497.4|111447.4|111491.6|111441.6|47
1731616910000|2024-11-14 20:41:50|111498|111448|111494.4|111444.4|111499.4|111449.4|111489.4|111439.4|50
1731616920000|2024-11-14 20:42:00|111496.4|111446.4|111494.7|111444.7|111504.1|111454.1|111491|111441|56
1731616930000|2024-11-14 20:42:10|111496.4|111446.4|111506.4|111456.4|111508.2|111458.2|111489.8|111439.8|52
1731616940000|2024-11-14 20:42:20|111505.6|111455.6|111506.5|111456.5|111515|111465|111504.1|111454.1|54
1731616950000|2024-11-14 20:42:30|111506|111456|111510.8|111460.8|111514.6|111464.6|111501.9|111451.9|53
1731616960000|2024-11-14 20:42:40|111512|111462|111516.3|111466.3|111530.1|111480.1|111511.1|111461.1|53
1731616970000|2024-11-14 20:42:50|111516.5|111466.5|111534.9|111484.9|111534.9|111484.9|111516.5|111466.5|45
1731616980000|2024-11-14 20:43:00|111532.2|111482.2|111540|111490|111544.5|111494.5|111523.6|111473.6|55
1731616990000|2024-11-14 20:43:10|111540.8|111490.8|111549.6|111499.6|111552.7|111502.7|111536.6|111486.6|44
1731617000000|2024-11-14 20:43:20|111548.3|111498.3|111560|111510|111563.8|111513.8|111547.2|111497.2|45
1731617010000|2024-11-14 20:43:30|111560.4|111510.4|111560.3|111510.3|111566.8|111516.8|111559|111509|48
1731617020000|2024-11-14 20:43:40|111561.8|111511.8|111555.4|111505.4|111563.3|111513.3|111554.5|111504.5|56
1731617030000|2024-11-14 20:43:50|111556.9|111506.9|111546.8|111496.8|111567|111517|111546.3|111496.3|36
1731617040000|2024-11-14 20:44:00|111548.5|111498.5|111546.7|111496.7|111555.1|111505.1|111540|111490|44
1731617050000|2024-11-14 20:44:10|111547.4|111497.4|111548.8|111498.8|111552.2|111502.2|111547.2|111497.2|40
1731617060000|2024-11-14 20:44:20|111547.9|111497.9|111554.7|111504.7|111555.3|111505.3|111545.6|111495.6|47
1731617070000|2024-11-14 20:44:30|111553.2|111503.2|111554.3|111504.3|111556.4|111506.4|111551.6|111501.6|52
1731617080000|2024-11-14 20:44:40|111556|111506|111567.6|111517.6|111572.6|111522.6|111556|111506|69
1731617090000|2024-11-14 20:44:50|111568|111518|111566.3|111516.3|111570.5|111520.5|111560.1|111510.1|64
1731617100000|2024-11-14 20:45:00|111567.7|111517.7|111576.4|111526.4|111578.2|111528.2|111567.7|111517.7|51
1731617110000|2024-11-14 20:45:10|111576.6|111526.6|111585|111535|111587.3|111537.3|111575.8|111525.8|39
1731617120000|2024-11-14 20:45:20|111584.5|111534.5|111600.4|111550.4|111600.4|111550.4|111584.1|111534.1|34
1731617130000|2024-11-14 20:45:30|111595.5|111545.5|111600.5|111550.5|111601|111551|111590.4|111540.4|34
1731617140000|2024-11-14 20:45:40|111602.2|111552.2|111609.9|111559.9|111609.9|111559.9|111602.2|111552.2|12
1731617150000|2024-11-14 20:45:50|111608.5|111558.5|111608.1|111558.1|111616.2|111566.2|111601.1|111551.1|30
1731617160000|2024-11-14 20:46:00|111605.9|111555.9|111588.2|111538.2|111608.1|111558.1|111570.4|111520.4|55
1731617170000|2024-11-14 20:46:10|111587.4|111537.4|111582.2|111532.2|111588.5|111538.5|111575|111525|72
1731617180000|2024-11-14 20:46:20|111581.2|111531.2|111578.9|111528.9|111587.2|111537.2|111571.5|111521.5|62
1731617190000|2024-11-14 20:46:30|111577.7|111527.7|111598.7|111548.7|111600.8|111550.8|111576.9|111526.9|63
1731617200000|2024-11-14 20:46:40|111599.3|111549.3|111607.9|111557.9|111607.9|111557.9|111597.4|111547.4|61
1731617210000|2024-11-14 20:46:50|111605.4|111555.4|111592.8|111542.8|111608|111558|111588.2|111538.2|57
1731617220000|2024-11-14 20:47:00|111592.7|111542.7|111605.2|111555.2|111606.2|111556.2|111583|111533|65
1731617230000|2024-11-14 20:47:10|111604.6|111554.6|111594.1|111544.1|111604.6|111554.6|111590.9|111540.9|64
1731617240000|2024-11-14 20:47:20|111593.1|111543.1|111596.8|111546.8|111602.2|111552.2|111592.8|111542.8|59
1731617250000|2024-11-14 20:47:30|111596|111546|111590.5|111540.5|111596|111546|111587.1|111537.1|58
1731617260000|2024-11-14 20:47:40|111587.6|111537.6|111596.4|111546.4|111598|111548|111587.4|111537.4|58
1731617270000|2024-11-14 20:47:50|111596.6|111546.6|111600.6|111550.6|111601.6|111551.6|111591.1|111541.1|60
1731617280000|2024-11-14 20:48:00|111600.4|111550.4|111611|111561|111611.6|111561.6|111597.9|111547.9|51
1731617290000|2024-11-14 20:48:10|111609.6|111559.6|111596.8|111546.8|111611.8|111561.8|111589.6|111539.6|48
1731617300000|2024-11-14 20:48:20|111596|111546|111591.2|111541.2|111598.6|111548.6|111588.6|111538.6|36
1731617310000|2024-11-14 20:48:30|111587.4|111537.4|111609.4|111559.4|111611.4|111561.4|111587.4|111537.4|42
1731617320000|2024-11-14 20:48:40|111607.6|111557.6|111610.4|111560.4|111611.2|111561.2|111602.1|111552.1|33
1731617330000|2024-11-14 20:48:50|111609.9|111559.9|111624.6|111574.6|111624.7|111574.7|111609.9|111559.9|22
1731617340000|2024-11-14 20:49:00|111629.4|111579.4|111642.7|111592.7|111648.8|111598.8|111629.4|111579.4|48
1731617350000|2024-11-14 20:49:10|111648.1|111598.1|111644.3|111594.3|111648.1|111598.1|111639.8|111589.8|62
1731617360000|2024-11-14 20:49:20|111646.5|111596.5|111647.8|111597.8|111651.8|111601.8|111644.8|111594.8|51
1731617370000|2024-11-14 20:49:30|111650.9|111600.9|111666.4|111616.4|111678.9|111628.9|111650.9|111600.9|40
1731617380000|2024-11-14 20:49:40|111668|111618|111675.8|111625.8|111677.5|111627.5|111665.9|111615.9|52
1731617390000|2024-11-14 20:49:50|111674.3|111624.3|111671.2|111621.2|111677|111627|111661.4|111611.4|65
1731617400000|2024-11-14 20:50:00|111663.6|111613.6|111667.3|111617.3|111673.4|111623.4|111661|111611|63
1731617410000|2024-11-14 20:50:10|111664.9|111614.9|111662.1|111612.1|111666.7|111616.7|111658.8|111608.8|44
1731617420000|2024-11-14 20:50:20|111662.5|111612.5|111666.4|111616.4|111666.5|111616.5|111658|111608|48
1731617430000|2024-11-14 20:50:30|111664|111614|111665|111615|111671.6|111621.6|111661|111611|68
1731617440000|2024-11-14 20:50:40|111664.9|111614.9|111659.4|111609.4|111666.8|111616.8|111652|111602|71
1731617450000|2024-11-14 20:50:50|111661.2|111611.2|111653.8|111603.8|111664.9|111614.9|111650.8|111600.8|69
1731617460000|2024-11-14 20:51:00|111656.8|111606.8|111663.2|111613.2|111663.2|111613.2|111644|111594|65
1731617470000|2024-11-14 20:51:10|111664.8|111614.8|111675|111625|111678.9|111628.9|111663.7|111613.7|63
1731617480000|2024-11-14 20:51:20|111675.8|111625.8|111692|111642|111700.9|111650.9|111674.8|111624.8|68
1731617490000|2024-11-14 20:51:30|111695.6|111645.6|111697.1|111647.1|111713.3|111663.3|111692.5|111642.5|76
1731617500000|2024-11-14 20:51:40|111699.7|111649.7|111700.4|111650.4|111704.9|111654.9|111693.4|111643.4|70
1731617510000|2024-11-14 20:51:50|111701.4|111651.4|111705.7|111655.7|111713.9|111663.9|111697.7|111647.7|68
1731617520000|2024-11-14 20:52:00|111706|111656|111698.3|111648.3|111706|111656|111693.2|111643.2|67
1731617530000|2024-11-14 20:52:10|111701.9|111651.9|111686.3|111636.3|111702.8|111652.8|111679.4|111629.4|72
1731617540000|2024-11-14 20:52:20|111685|111635|111688.3|111638.3|111696.8|111646.8|111683.7|111633.7|70
1731617550000|2024-11-14 20:52:30|111687.2|111637.2|111691.2|111641.2|111699.1|111649.1|111684|111634|70
1731617560000|2024-11-14 20:52:40|111689.3|111639.3|111691.2|111641.2|111697.8|111647.8|111686.7|111636.7|74
1731617570000|2024-11-14 20:52:50|111690.7|111640.7|111697.9|111647.9|111706.2|111661.2|111686.2|111637.9|70
1731617580000|2024-11-14 20:53:00|111697.7|111647.7|111728.8|111678.8|111728.8|111678.8|111690.9|111640.9|66
1731617590000|2024-11-14 20:53:10|111727|111677|111727.5|111677.5|111735.2|111685.2|111720.7|111670.7|52
1731617600000|2024-11-14 20:53:20|111724.8|111674.8|111692.3|111642.3|111724.8|111674.8|111689.2|111639.2|58
1731617610000|2024-11-14 20:53:30|111689.2|111639.2|111690.6|111640.6|111708.9|111658.9|111687.2|111637.2|48
1731617620000|2024-11-14 20:53:40|111691.9|111641.9|111690.8|111640.8|111696.3|111646.3|111682.1|111632.1|54
1731617630000|2024-11-14 20:53:50|111692|111642|111694.5|111644.5|111704|111654|111684.5|111634.5|60
1731617640000|2024-11-14 20:54:00|111696.4|111646.4|111700.9|111650.9|111701.5|111651.5|111693.9|111643.9|36
1731617650000|2024-11-14 20:54:10|111700.4|111650.4|111714.4|111664.4|111717.2|111667.2|111699.8|111649.8|29
1731617660000|2024-11-14 20:54:20|111716.5|111666.5|111718.9|111668.9|111728.6|111678.6|111708.7|111658.7|56
1731617670000|2024-11-14 20:54:30|111720.4|111670.4|111741.4|111691.4|111743.4|111693.4|111718|111668|70
1731617680000|2024-11-14 20:54:40|111744.4|111694.4|111727.6|111677.6|111744.6|111694.6|111725|111675|55
1731617690000|2024-11-14 20:54:50|111727|111677|111728.2|111678.2|111731.8|111681.8|111720.5|111670.5|58
1731617700000|2024-11-14 20:55:00|111730.1|111680.1|111708.5|111658.5|111731.4|111681.4|111707.5|111657.5|49
1731617710000|2024-11-14 20:55:10|111709.3|111659.3|111689.5|111639.5|111709.8|111664.8|111679.5|111632.8|69
1731617720000|2024-11-14 20:55:20|111682.6|111632.6|111660|111610|111687.3|111644.8|111657.2|111607.2|54
1731617730000|2024-11-14 20:55:30|111658.8|111608.8|111657.5|111607.5|111670.4|111620.4|111646|111596|50
1731617740000|2024-11-14 20:55:40|111655.6|111605.6|111651.8|111601.8|111663.8|111624.6|111643.9|111594.7|66
1731617750000|2024-11-14 20:55:50|111652.8|111602.8|111649.3|111599.3|111655.6|111605.6|111642.7|111592.7|68
1731617760000|2024-11-14 20:56:00|111647.7|111597.7|111648|111598|111650.7|111600.7|111645.5|111595.5|61
1731617770000|2024-11-14 20:56:10|111650.2|111600.2|111629|111579|111650.2|111600.2|111597.5|111563.4|62
1731617780000|2024-11-14 20:56:20|111627.8|111577.8|111631.7|111581.7|111638.1|111588.1|111627.8|111577.8|51
1731617790000|2024-11-14 20:56:30|111630.7|111580.7|111621.2|111571.2|111633.8|111583.8|111612.5|111562.5|56
1731617800000|2024-11-14 20:56:40|111623|111573|111627.1|111577.1|111630.9|111580.9|111619.9|111569.9|52
1731617810000|2024-11-14 20:56:50|111628.1|111578.1|111601.2|111551.2|111628.5|111578.5|111595.5|111550.2|37
1731617820000|2024-11-14 20:57:00|111602.6|111552.6|111589.5|111539.5|111608.2|111558.2|111587.5|111537.5|49
1731617830000|2024-11-14 20:57:10|111590.1|111540.1|111578.8|111528.8|111598.6|111548.6|111564.9|111528.8|54
1731617840000|2024-11-14 20:57:20|111583.6|111533.6|111588.5|111538.5|111593.4|111552.3|111569.8|111523.2|72
1731617850000|2024-11-14 20:57:30|111591.1|111541.1|111589.2|111539.2|111605|111560.9|111585.9|111537.7|46
1731617860000|2024-11-14 20:57:40|111588.9|111538.9|111586.3|111536.3|111593.1|111543.1|111581.7|111531.7|44
1731617870000|2024-11-14 20:57:50|111587.8|111537.8|111600.1|111550.1|111603.5|111553.5|111587.8|111537.8|51
1731617880000|2024-11-14 20:58:00|111599.5|111549.5|111600.5|111550.5|111603.9|111553.9|111599.5|111549.5|30
1731617890000|2024-11-14 20:58:10|111602.5|111552.5|111598.6|111548.6|111602.5|111552.5|111591.3|111541.3|35
1731617900000|2024-11-14 20:58:20|111598.3|111548.3|111593|111568|111607.7|111571.4|111588.4|111547.1|56
1731617910000|2024-11-14 20:58:30|111592.7|111567.7|111609|111559|111611.5|111578.8|111592.7|111548.5|44
1731617920000|2024-11-14 20:58:40|111609.6|111559.6|111593.8|111568.8|111609.6|111579.3|111592.4|111558.6|56
1731617930000|2024-11-14 20:58:50|111595.6|111570.6|111594.3|111569.3|111602.8|111577.8|111592.6|111567.6|50
1731617940000|2024-11-14 20:59:00|111596.5|111571.5|111585.8|111560.8|111605.7|111572|111585.5|111554.4|47
1731617950000|2024-11-14 20:59:10|111594.6|111569.6|111588|111563|111602.9|111570.8|111584.5|111545|62
1731617960000|2024-11-14 20:59:20|111586.6|111561.6|111605.9|111555.9|111618.8|111578.6|111586.6|111555.4|34
1731617970000|2024-11-14 20:59:30|111595.9|111570.9|111603.4|111578.4|111606.4|111581.4|111595.9|111570.9|37
1731617980000|2024-11-14 20:59:40|111604.7|111579.7|111604.2|111579.2|111611.9|111586.9|111599.8|111574.8|41
1731617990000|2024-11-14 20:59:50|111602.1|111577.1|111605.3|111580.3|111606|111581|111591.9|111566.9|44
1731618000000|2024-11-14 21:00:00|111606.9|111581.9|111598.1|111548.1|111616.7|111581.9|111590.7|111547.5|52
1731618010000|2024-11-14 21:00:10|111599.9|111549.9|111596.2|111571.2|111599.9|111571.2|111585.4|111548|43
1731618020000|2024-11-14 21:00:20|111593.1|111568.1|111590.8|111565.8|111597.3|111572.3|111590.4|111565.4|18
1731618030000|2024-11-14 21:00:30|111590.5|111565.5|111596.1|111546.1|111606.3|111567.3|111582.4|111545|25
1731618040000|2024-11-14 21:00:40|111596.3|111546.3|111592.2|111542.2|111599.7|111563|111578.8|111542.2|32
1731618050000|2024-11-14 21:00:50|111593.2|111543.2|111582.6|111557.6|111607.6|111565.8|111580.5|111542.5|44
1731618060000|2024-11-14 21:01:00|111580.5|111555.5|111594.7|111544.7|111599.4|111555.5|111580.5|111541.8|34
1731618070000|2024-11-14 21:01:10|111591.6|111541.6|111584.1|111559.1|111599.5|111560.5|111580.7|111541.4|25
1731618080000|2024-11-14 21:01:20|111585.5|111560.5|111614.4|111564.4|111616.5|111566.5|111585.5|111552.7|44
1731618090000|2024-11-14 21:01:30|111615.8|111565.8|111631.9|111581.9|111632|111582|111615.8|111565.8|23
1731618100000|2024-11-14 21:01:40|111631.5|111581.5|111624.5|111574.5|111631.5|111581.5|111623.5|111573.5|21
1731618110000|2024-11-14 21:01:50|111625|111575|111622.1|111572.1|111629.1|111579.1|111621.8|111571.8|20
1731618120000|2024-11-14 21:02:00|111622.2|111572.2|111597.1|111547.1|111622.2|111572.2|111594.3|111544.3|28
1731618130000|2024-11-14 21:02:10|111597.9|111547.9|111574.7|111524.7|111597.9|111547.9|111572.2|111522.2|32
1731618140000|2024-11-14 21:02:20|111564.7|111539.7|111550.8|111525.8|111564.7|111539.7|111541.2|111516.2|26
1731618150000|2024-11-14 21:02:30|111552.1|111527.1|111577.9|111527.9|111577.9|111532|111552.1|111518.4|12
1731618160000|2024-11-14 21:02:40|111577.7|111527.7|111588.6|111538.6|111588.6|111538.6|111577.7|111527.7|45
1731618170000|2024-11-14 21:02:50|111589|111539|111582.4|111532.4|111589.5|111539.5|111578.8|111528.8|21
1731618180000|2024-11-14 21:03:00|111581.4|111531.4|111590.6|111540.6|111590.9|111540.9|111581.4|111531.4|27
1731618190000|2024-11-14 21:03:10|111591.6|111541.6|111595.2|111545.2|111599.7|111549.7|111587.6|111537.6|36
1731618200000|2024-11-14 21:03:20|111593.8|111543.8|111602.3|111552.3|111602.3|111552.3|111593.8|111543.8|27
1731618210000|2024-11-14 21:03:30|111603.2|111553.2|111604.1|111554.1|111611.1|111575|111598.3|111550.2|38
1731618220000|2024-11-14 21:03:40|111604.7|111554.7|111611.5|111561.5|111611.5|111561.5|111603.9|111553.9|33
1731618230000|2024-11-14 21:03:50|111611.6|111561.6|111602.3|111552.3|111611.6|111561.6|111599.1|111549.1|31
1731618240000|2024-11-14 21:04:00|111603.1|111553.1|111606.6|111556.6|111609.4|111559.4|111601.4|111551.4|30
1731618250000|2024-11-14 21:04:10|111603.5|111553.5|111607.4|111557.4|111611|111561|111600.8|111550.8|40
1731618260000|2024-11-14 21:04:20|111610.1|111560.1|111611.1|111561.1|111614.4|111564.4|111606.9|111556.9|17
1731618270000|2024-11-14 21:04:30|111614|111564|111601|111551|111619.2|111569.2|111601|111551|20
1731618280000|2024-11-14 21:04:40|111601.1|111551.1|111612.1|111562.1|111612.4|111574|111599|111550.9|24
1731618290000|2024-11-14 21:04:50|111610.2|111560.2|111606.4|111556.4|111615.5|111565.5|111602.1|111552.1|22
1731618300000|2024-11-14 21:05:00|111604.6|111554.6|111605.4|111555.4|111607.2|111557.2|111603.9|111553.9|25
1731618310000|2024-11-14 21:05:10|111607.2|111557.2|111609.8|111559.8|111609.8|111559.8|111600.4|111550.4|17
1731618320000|2024-11-14 21:05:20|111608|111558|111605|111555|111609.9|111559.9|111603.5|111553.5|23
1731618330000|2024-11-14 21:05:30|111604.1|111554.1|111612.3|111562.3|111612.3|111562.3|111604.1|111554.1|16
1731618340000|2024-11-14 21:05:40|111612.5|111562.5|111610.8|111560.8|111614.5|111564.5|111606.5|111556.5|14
1731618350000|2024-11-14 21:05:50|111607.1|111557.1|111606|111556|111613.1|111563.1|111606|111556|17
1731618360000|2024-11-14 21:06:00|111609.7|111559.7|111611|111561|111611|111561|111605.5|111555.5|22
1731618370000|2024-11-14 21:06:10|111609|111559|111594.9|111544.9|111611|111561|111594.1|111544.1|16
1731618380000|2024-11-14 21:06:20|111592.7|111542.7|111594.8|111544.8|111595.1|111545.1|111592.7|111542.7|8
1731618390000|2024-11-14 21:06:30|111594.9|111544.9|111608.8|111558.8|111611.3|111561.3|111594.9|111544.9|14
1731618400000|2024-11-14 21:06:40|111609.8|111559.8|111626.7|111576.7|111626.7|111576.7|111609.8|111559.8|34
1731618410000|2024-11-14 21:06:50|111626.8|111576.8|111650.1|111600.1|111650.6|111600.6|111626.8|111576.8|49
1731618420000|2024-11-14 21:07:00|111648.1|111598.1|111626.5|111576.5|111653.5|111603.5|111626.5|111576.5|22
1731618430000|2024-11-14 21:07:10|111626|111576|111643.8|111593.8|111647.2|111597.2|111626|111576|50
1731618440000|2024-11-14 21:07:20|111639.3|111589.3|111641.3|111591.3|111648.1|111598.1|111639.3|111589.3|57
1731618450000|2024-11-14 21:07:30|111643.7|111593.7|111638.6|111588.6|111645.9|111595.9|111638.6|111588.6|60
1731618460000|2024-11-14 21:07:40|111637.4|111587.4|111638.5|111588.5|111645.1|111595.1|111637.4|111587.4|51
1731618470000|2024-11-14 21:07:50|111638.2|111588.2|111645.9|111595.9|111647.4|111597.4|111633.2|111583.2|69
1731618480000|2024-11-14 21:08:00|111645.6|111595.6|111645.8|111595.8|111656.4|111606.4|111637.6|111587.6|57
1731618490000|2024-11-14 21:08:10|111648.5|111598.5|111651.1|111601.1|111655.1|111605.1|111644.6|111594.6|70
1731618500000|2024-11-14 21:08:20|111650.7|111600.7|111656.1|111606.1|111656.1|111606.1|111646.7|111596.7|49
1731618510000|2024-11-14 21:08:30|111653.6|111603.6|111652|111602|111659.2|111609.2|111650.6|111600.6|49
1731618520000|2024-11-14 21:08:40|111652.9|111602.9|111655.7|111605.7|111661.7|111611.7|111651.4|111601.4|45
1731618530000|2024-11-14 21:08:50|111660.4|111610.4|111657|111607|111662.7|111612.7|111656.1|111606.1|33
1731618540000|2024-11-14 21:09:00|111658|111608|111661.2|111611.2|111666.2|111616.2|111654.3|111604.3|47
1731618550000|2024-11-14 21:09:10|111660.7|111610.7|111656.2|111606.2|111660.7|111610.7|111655.2|111605.2|16
1731618560000|2024-11-14 21:09:20|111658|111608|111666.3|111616.3|111666.4|111616.4|111656.1|111606.1|48
1731618570000|2024-11-14 21:09:30|111665.8|111615.8|111661.5|111611.5|111669.5|111619.5|111657.8|111607.8|46
1731618580000|2024-11-14 21:09:40|111661|111611|111663.1|111613.1|111666.3|111616.3|111656.7|111606.7|46
1731618590000|2024-11-14 21:09:50|111663.7|111613.7|111660.6|111610.6|111666.2|111616.2|111658.1|111608.1|54
1731618600000|2024-11-14 21:10:00|111659.2|111609.2|111657.3|111607.3|111666.5|111616.5|111655.7|111605.7|50
1731618610000|2024-11-14 21:10:10|111658.3|111608.3|111659.8|111609.8|111663.9|111613.9|111656.9|111606.9|36
1731618620000|2024-11-14 21:10:20|111661.8|111611.8|111652.3|111602.3|111664.8|111614.8|111650.5|111600.5|45
1731618630000|2024-11-14 21:10:30|111651.8|111601.8|111650.7|111600.7|111654.2|111604.2|111645.6|111595.6|32
1731618640000|2024-11-14 21:10:40|111650.2|111600.2|111648.1|111598.1|111653.3|111603.3|111643.7|111593.7|36
1731618650000|2024-11-14 21:10:50|111649.3|111599.3|111646.2|111596.2|111654.8|111604.8|111644.9|111594.9|37
1731618660000|2024-11-14 21:11:00|111647.2|111597.2|111653.4|111603.4|111658.2|111608.2|111646.5|111596.5|33
1731618670000|2024-11-14 21:11:10|111654.2|111604.2|111654.4|111604.4|111661.8|111611.8|111652.4|111602.4|37
1731618680000|2024-11-14 21:11:20|111655.4|111605.4|111665.2|111615.2|111667|111617|111653.2|111603.2|53
1731618690000|2024-11-14 21:11:30|111663.3|111613.3|111665.2|111615.2|111671.2|111621.2|111663.3|111613.3|41
1731618700000|2024-11-14 21:11:40|111663.5|111613.5|111670.7|111620.7|111670.8|111620.8|111663.5|111613.5|30
1731618710000|2024-11-14 21:11:50|111665.6|111615.6|111648.9|111598.9|111667.7|111617.7|111648.9|111598.9|38
1731618720000|2024-11-14 21:12:00|111647.3|111597.3|111648.7|111598.7|111653.2|111603.2|111643.9|111593.9|47
1731618730000|2024-11-14 21:12:10|111648.8|111598.8|111648.5|111598.5|111650|111600|111645.7|111595.7|40
1731618740000|2024-11-14 21:12:20|111649.3|111599.3|111648.8|111598.8|111654.6|111604.6|111648.2|111598.2|52
1731618750000|2024-11-14 21:12:30|111650.1|111600.1|111655.1|111605.1|111656.7|111606.7|111649.8|111599.8|53
1731618760000|2024-11-14 21:12:40|111653.9|111603.9|111667|111617|111667|111617|111653.9|111603.9|22
1731618770000|2024-11-14 21:12:50|111669.5|111619.5|111671.5|111621.5|111672|111622|111658.9|111608.9|37
1731618780000|2024-11-14 21:13:00|111671|111621|111664.5|111614.5|111671|111621|111658.9|111608.9|38
1731618790000|2024-11-14 21:13:10|111662.7|111612.7|111668.7|111618.7|111668.7|111618.7|111661.7|111611.7|27
1731618800000|2024-11-14 21:13:20|111667.7|111617.7|111672.3|111622.3|111673.1|111623.1|111667.2|111617.2|28
1731618810000|2024-11-14 21:13:30|111674.8|111624.8|111676.6|111626.6|111676.7|111626.7|111668.2|111618.2|34
1731618820000|2024-11-14 21:13:40|111677.7|111627.7|111677.9|111627.9|111688.2|111638.2|111676.7|111626.7|58
1731618830000|2024-11-14 21:13:50|111680.5|111630.5|111682.3|111632.3|111684.4|111634.4|111678.3|111628.3|46
1731618840000|2024-11-14 21:14:00|111681.1|111631.1|111681.7|111631.7|111684.4|111634.4|111678.8|111628.8|35
1731618850000|2024-11-14 21:14:10|111683.5|111633.5|111676.4|111626.4|111683.5|111633.5|111674.1|111624.1|34
1731618860000|2024-11-14 21:14:20|111678.2|111628.2|111672.7|111622.7|111678.5|111628.5|111672.6|111622.6|25
1731618870000|2024-11-14 21:14:30|111673.7|111623.7|111672|111622|111675.2|111625.2|111671.8|111621.8|25
1731618880000|2024-11-14 21:14:40|111674.1|111624.1|111671.8|111621.8|111676.4|111626.4|111670.7|111620.7|27
1731618890000|2024-11-14 21:14:50|111673.7|111623.7|111665.9|111615.9|111676.5|111626.5|111663.9|111613.9|36
1731618900000|2024-11-14 21:15:00|111665.4|111615.4|111660.9|111610.9|111665.4|111615.4|111654.8|111604.8|58
1731618910000|2024-11-14 21:15:10|111659.6|111609.6|111659.3|111609.3|111663.8|111613.8|111658.6|111608.6|33
1731618920000|2024-11-14 21:15:20|111660.6|111610.6|111657.1|111607.1|111660.6|111610.6|111655.2|111605.2|31
1731618930000|2024-11-14 21:15:30|111659.5|111609.5|111651.2|111601.2|111659.5|111609.5|111651.2|111601.2|32
1731618940000|2024-11-14 21:15:40|111653.4|111603.4|111650.5|111600.5|111653.7|111603.7|111649.3|111599.3|28
1731618950000|2024-11-14 21:15:50|111650.2|111600.2|111652.4|111602.4|111653.3|111603.3|111649.7|111599.7|14
1731618960000|2024-11-14 21:16:00|111652.9|111602.9|111663.1|111613.1|111663.3|111613.3|111649.8|111599.8|14
1731618970000|2024-11-14 21:16:10|111661.7|111611.7|111662.2|111612.2|111665.3|111615.3|111661.6|111611.6|20
1731618980000|2024-11-14 21:16:20|111662.3|111612.3|111653.8|111603.8|111664.6|111614.6|111653.4|111603.4|31
1731618990000|2024-11-14 21:16:30|111655.6|111605.6|111654.6|111604.6|111656.2|111606.2|111652.5|111602.5|21
1731619000000|2024-11-14 21:16:40|111656.6|111606.6|111652.1|111602.1|111656.6|111606.6|111646.6|111596.6|30
1731619010000|2024-11-14 21:16:50|111652.3|111602.3|111649.1|111599.1|111652.3|111602.3|111647.6|111597.6|21
1731619020000|2024-11-14 21:17:00|111649.6|111599.6|111647.8|111597.8|111651.2|111601.2|111646.8|111596.8|14
1731619030000|2024-11-14 21:17:10|111650|111600|111649.6|111599.6|111651.3|111601.3|111648.2|111598.2|14
1731619040000|2024-11-14 21:17:20|111652.4|111602.4|111646.6|111596.6|111652.4|111602.4|111643.8|111593.8|36
1731619050000|2024-11-14 21:17:30|111646.4|111596.4|111644.9|111594.9|111648.1|111598.1|111643.8|111593.8|19
1731619060000|2024-11-14 21:17:40|111643.9|111593.9|111652.2|111602.2|111653.9|111603.9|111643.4|111593.4|26
1731619070000|2024-11-14 21:17:50|111653.2|111603.2|111648|111598|111653.3|111603.3|111645.6|111595.6|22
1731619080000|2024-11-14 21:18:00|111648.5|111598.5|111647.1|111597.1|111649.9|111599.9|111644.5|111594.5|19
1731619090000|2024-11-14 21:18:10|111649|111599|111647.7|111597.7|111650.2|111600.2|111647.2|111597.2|17
1731619100000|2024-11-14 21:18:20|111648.9|111598.9|111650.1|111600.1|111651.6|111601.6|111644.7|111594.7|22
1731619110000|2024-11-14 21:18:30|111650.6|111600.6|111659.2|111609.2|111659.5|111609.5|111650|111600|28
1731619120000|2024-11-14 21:18:40|111657.9|111607.9|111658|111608|111659|111609|111655.2|111605.2|17
1731619130000|2024-11-14 21:18:50|111658.1|111608.1|111657.1|111607.1|111659.6|111609.6|111655.6|111605.6|18
1731619140000|2024-11-14 21:19:00|111655.1|111605.1|111662.5|111612.5|111662.5|111612.5|111655.1|111605.1|26
1731619150000|2024-11-14 21:19:10|111663.3|111613.3|111661.8|111611.8|111663.3|111613.3|111661.7|111611.7|5
1731619160000|2024-11-14 21:19:20|111662.3|111612.3|111660.8|111610.8|111664.2|111614.2|111660.8|111610.8|8
1731619170000|2024-11-14 21:19:30|111662.3|111612.3|111650.4|111600.4|111662.3|111612.3|111650.3|111600.3|33
1731619180000|2024-11-14 21:19:40|111650.7|111600.7|111660.5|111610.5|111661|111611|111649.6|111599.6|35
1731619190000|2024-11-14 21:19:50|111660.3|111610.3|111660.8|111610.8|111663.5|111613.5|111659.3|111609.3|15
1731619200000|2024-11-14 21:20:00|111659.3|111609.3|111660.8|111610.8|111664.2|111614.2|111659.3|111609.3|12
1731619210000|2024-11-14 21:20:10|111663.2|111613.2|111664|111614|111667|111617|111661.4|111611.4|19
1731619220000|2024-11-14 21:20:20|111663.7|111613.7|111678.7|111628.7|111681.2|111631.2|111663.7|111613.7|29
1731619230000|2024-11-14 21:20:30|111680.3|111630.3|111680.9|111630.9|111681.8|111631.8|111677|111627|22
1731619240000|2024-11-14 21:20:40|111680|111630|111680.8|111630.8|111682.8|111632.8|111676.8|111626.8|36
1731619250000|2024-11-14 21:20:50|111681.8|111631.8|111690.3|111640.3|111692.4|111642.4|111681.8|111631.8|48
1731619260000|2024-11-14 21:21:00|111689.1|111639.1|111677.6|111627.6|111690.5|111640.5|111676.6|111626.6|36
1731619270000|2024-11-14 21:21:10|111679.5|111629.5|111669.5|111619.5|111679.5|111629.5|111667.2|111617.2|21
1731619280000|2024-11-14 21:21:20|111670.7|111620.7|111667.8|111617.8|111670.7|111620.7|111667.4|111617.4|4
1731619290000|2024-11-14 21:21:30|111667.7|111617.7|111667|111617|111672.7|111622.7|111667|111617|14
1731619300000|2024-11-14 21:21:40|111667.1|111617.1|111667.1|111617.1|111667.1|111617.1|111667|111617|3
1731619310000|2024-11-14 21:21:50|111667.6|111617.6|111661.4|111611.4|111669.5|111619.5|111661.4|111611.4|29
1731619320000|2024-11-14 21:22:00|111658.2|111608.2|111655.4|111605.4|111660.5|111610.5|111652.7|111602.7|42
1731619330000|2024-11-14 21:22:10|111656.9|111606.9|111661.5|111611.5|111662|111612|111651.6|111601.6|32
1731619340000|2024-11-14 21:22:20|111663|111613|111656.8|111606.8|111663.6|111613.6|111656.4|111606.4|24
1731619350000|2024-11-14 21:22:30|111658.6|111608.6|111655.6|111605.6|111659.4|111609.4|111652.5|111602.5|34
1731619360000|2024-11-14 21:22:40|111654.3|111604.3|111662.6|111612.6|111662.6|111612.6|111652.6|111602.6|36
1731619370000|2024-11-14 21:22:50|111661.5|111611.5|111662.6|111612.6|111664.1|111614.1|111658.2|111608.2|14
1731619380000|2024-11-14 21:23:00|111663|111613|111648.3|111598.3|111663|111613|111648.3|111598.3|25
1731619390000|2024-11-14 21:23:10|111648.4|111598.4|111649.6|111599.6|111651.2|111601.2|111646.9|111596.9|20
1731619400000|2024-11-14 21:23:20|111649.7|111599.7|111662.4|111612.4|111663.4|111613.4|111649.7|111599.7|30
1731619410000|2024-11-14 21:23:30|111662.3|111612.3|111662.1|111612.1|111664.5|111614.5|111659.3|111609.3|20
1731619420000|2024-11-14 21:23:40|111660.2|111610.2|111662.9|111612.9|111663|111613|111660.2|111610.2|7
1731619430000|2024-11-14 21:23:50|111662.4|111612.4|111659.4|111609.4|111663|111613|111657.9|111607.9|19
1731619440000|2024-11-14 21:24:00|111662.3|111612.3|111664.8|111614.8|111664.8|111614.8|111660.5|111610.5|14
1731619450000|2024-11-14 21:24:10|111663|111613|111666.9|111616.9|111666.9|111616.9|111663|111613|13
1731619460000|2024-11-14 21:24:20|111664.9|111614.9|111661.3|111611.3|111664.9|111614.9|111661.3|111611.3|9
1731619470000|2024-11-14 21:24:30|111661|111611|111656.8|111606.8|111661|111611|111656.8|111606.8|4
1731619480000|2024-11-14 21:24:40|111656.5|111606.5|111656.8|111606.8|111658.2|111608.2|111655.4|111605.4|15
1731619490000|2024-11-14 21:24:50|111656.6|111606.6|111662.8|111612.8|111664.1|111614.1|111654.8|111604.8|25
1731619500000|2024-11-14 21:25:00|111662.1|111612.1|111669|111619|111669.9|111619.9|111660|111610|26
1731619510000|2024-11-14 21:25:10|111670.7|111620.7|111668.5|111618.5|111673.4|111623.4|111666.4|111616.4|37
1731619520000|2024-11-14 21:25:20|111670|111620|111662.9|111612.9|111670|111620|111658.7|111608.7|17
1731619530000|2024-11-14 21:25:30|111662.8|111612.8|111664.2|111614.2|111665.6|111615.6|111660.8|111610.8|13
1731619540000|2024-11-14 21:25:40|111662.4|111612.4|111666.4|111616.4|111666.4|111616.4|111660.1|111610.1|21
1731619550000|2024-11-14 21:25:50|111666.9|111616.9|111669.4|111619.4|111674.3|111624.3|111666.9|111616.9|34
1731619560000|2024-11-14 21:26:00|111670.3|111620.3|111661.6|111611.6|111671.9|111621.9|111661.6|111611.6|45
1731619570000|2024-11-14 21:26:10|111661.1|111611.1|111655.3|111605.3|111664.1|111614.1|111655.3|111605.3|28
1731619580000|2024-11-14 21:26:20|111657.1|111607.1|111660.8|111610.8|111660.8|111610.8|111654.9|111604.9|17
1731619590000|2024-11-14 21:26:30|111660|111610|111663.5|111613.5|111666.5|111616.5|111660|111610|20
1731619600000|2024-11-14 21:26:40|111662.6|111612.6|111664.6|111614.6|111666.3|111616.3|111661.6|111611.6|13
1731619610000|2024-11-14 21:26:50|111665.1|111615.1|111661.9|111611.9|111666.4|111616.4|111660.5|111610.5|22
1731619620000|2024-11-14 21:27:00|111662|111612|111656.7|111606.7|111662.5|111612.5|111656.7|111606.7|9
1731619630000|2024-11-14 21:27:10|111658.8|111608.8|111649.7|111599.7|111658.8|111608.8|111649.2|111599.2|16
1731619640000|2024-11-14 21:27:20|111651.5|111601.5|111641.2|111591.2|111651.5|111601.5|111639.3|111589.3|21
1731619650000|2024-11-14 21:27:30|111639.1|111589.1|111635.4|111585.4|111641|111591|111633.3|111583.3|18
1731619660000|2024-11-14 21:27:40|111633.6|111583.6|111634.9|111584.9|111635.4|111585.4|111630.7|111580.7|7
1731619670000|2024-11-14 21:27:50|111635|111585|111634.1|111584.1|111635.1|111585.1|111630.4|111580.4|11
1731619680000|2024-11-14 21:28:00|111633.6|111583.6|111623.4|111573.4|111633.6|111583.6|111608.8|111558.8|3
1731619690000|2024-11-14 21:28:10|111617.7|111567.7|111598.9|111548.9|111620.6|111570.6|111593|111543|24
1731619700000|2024-11-14 21:28:20|111599.3|111549.3|111604.6|111554.6|111617.6|111567.6|111598.5|111548.5|32
1731619710000|2024-11-14 21:28:30|111610.8|111560.8|111587.9|111537.9|111610.8|111560.8|111587.1|111537.1|15
1731619720000|2024-11-14 21:28:40|111587.4|111537.4|111588.8|111538.8|111588.9|111538.9|111587.4|111537.4|4
1731619730000|2024-11-14 21:28:50|111589|111539|111569.6|111519.6|111589.1|111539.1|111569.6|111519.6|14
1731619740000|2024-11-14 21:29:00|111569.1|111519.1|111563.8|111513.8|111569.1|111519.1|111563.8|111513.8|7
1731619750000|2024-11-14 21:29:10|111562.1|111512.1|111599.8|111549.8|111599.8|111549.8|111560.6|111510.6|12
1731619760000|2024-11-14 21:29:20|111600.7|111550.7|111584.6|111534.6|111600.7|111550.7|111584.5|111534.5|21
1731619770000|2024-11-14 21:29:30|111586|111536|111587.7|111537.7|111588.1|111538.1|111584.6|111534.6|26
1731619780000|2024-11-14 21:29:40|111584.3|111534.3|111585.7|111535.7|111590.5|111540.5|111582.8|111532.8|34
1731619790000|2024-11-14 21:29:50|111588.4|111538.4|111586.9|111536.9|111588.4|111538.4|111581.6|111531.6|35
1731619800000|2024-11-14 21:30:00|111585.7|111535.7|111582.7|111532.7|111595.8|111545.8|111582.7|111532.7|49
1731619810000|2024-11-14 21:30:10|111585.1|111535.1|111597.9|111547.9|111603.1|111553.1|111580.7|111530.7|57
1731619820000|2024-11-14 21:30:20|111599.4|111549.4|111600.3|111550.3|111604.2|111554.2|111597|111547|24
1731619830000|2024-11-14 21:30:30|111598|111548|111598.7|111548.7|111601|111551|111593.4|111543.4|32
1731619840000|2024-11-14 21:30:40|111599.7|111549.7|111593.8|111543.8|111603.8|111553.8|111592.4|111542.4|57
1731619850000|2024-11-14 21:30:50|111591.4|111541.4|111590.2|111540.2|111594.4|111544.4|111590.1|111540.1|19
1731619860000|2024-11-14 21:31:00|111589|111539|111584.2|111534.2|111589|111539|111579.8|111529.8|23
1731619870000|2024-11-14 21:31:10|111585.5|111535.5|111584|111534|111587.4|111537.4|111579.5|111529.5|41
1731619880000|2024-11-14 21:31:20|111582.5|111532.5|111579.4|111529.4|111584.5|111534.5|111576.3|111526.3|16
1731619890000|2024-11-14 21:31:30|111580.4|111530.4|111585.5|111535.5|111587.2|111537.2|111580.3|111530.3|22
1731619900000|2024-11-14 21:31:40|111583.3|111533.3|111585.5|111535.5|111586.4|111536.4|111583.3|111533.3|10
1731619910000|2024-11-14 21:31:50|111586|111536|111589.8|111539.8|111589.8|111539.8|111585.4|111535.4|6
1731619920000|2024-11-14 21:32:00|111587|111537|111579.4|111529.4|111589.4|111539.4|111579|111529|16
1731619930000|2024-11-14 21:32:10|111577.6|111527.6|111581.8|111531.8|111581.8|111531.8|111577.6|111527.6|9
1731619940000|2024-11-14 21:32:20|111580.3|111530.3|111594.2|111544.2|111594.6|111544.6|111580.3|111530.3|11
1731619950000|2024-11-14 21:32:30|111594|111544|111593|111543|111594.9|111544.9|111593|111543|17
1731619960000|2024-11-14 21:32:40|111593.1|111543.1|111593.2|111543.2|111593.2|111543.2|111593.1|111543.1|4
1731619970000|2024-11-14 21:32:50|111594.6|111544.6|111602.6|111552.6|111605.4|111555.4|111593.4|111543.4|13
1731619980000|2024-11-14 21:33:00|111603.1|111553.1|111605.7|111555.7|111607.6|111557.6|111601.7|111551.7|13
1731619990000|2024-11-14 21:33:10|111605.8|111555.8|111596.2|111546.2|111607.3|111557.3|111596|111546|19
1731620000000|2024-11-14 21:33:20|111595.8|111545.8|111592.2|111542.2|111596.4|111546.4|111592.2|111542.2|7
1731620010000|2024-11-14 21:33:30|111591.3|111541.3|111585.3|111535.3|111591.3|111541.3|111585.3|111535.3|4
1731620020000|2024-11-14 21:33:40|111586|111536|111586.7|111536.7|111586.7|111536.7|111586|111536|2
1731620030000|2024-11-14 21:33:50|111588.9|111538.9|111588.1|111538.1|111588.9|111538.9|111587.9|111537.9|6
1731620040000|2024-11-14 21:34:00|111588.2|111538.2|111577.4|111527.4|111588.2|111538.2|111577.4|111527.4|7
1731620050000|2024-11-14 21:34:10|111577.6|111527.6|111577.1|111527.1|111577.6|111527.6|111577.1|111527.1|2
1731620060000|2024-11-14 21:34:20|111577.6|111527.6|111579.8|111529.8|111579.8|111529.8|111577.6|111527.6|5
1731620070000|2024-11-14 21:34:30|111579.5|111529.5|111578.8|111528.8|111579.5|111529.5|111578.8|111528.8|2
1731620080000|2024-11-14 21:34:40|111579.3|111529.3|111579.6|111529.6|111579.6|111529.6|111579.3|111529.3|2
1731620090000|2024-11-14 21:34:50|111579.7|111529.7|111583.9|111533.9|111583.9|111533.9|111579.7|111529.7|9
1731620100000|2024-11-14 21:35:00|111584.3|111534.3|111584.7|111534.7|111584.7|111534.7|111584.3|111534.3|2
1731620110000|2024-11-14 21:35:10|111585|111535|111586.9|111536.9|111587|111537|111585|111535|4
1731620120000|2024-11-14 21:35:20|111587.6|111537.6|111586.4|111536.4|111588.8|111538.8|111586.4|111536.4|7
1731620130000|2024-11-14 21:35:30|111584.6|111534.6|111583.7|111533.7|111584.6|111534.6|111583.7|111533.7|3
1731620140000|2024-11-14 21:35:40|111583.5|111533.5|111584|111534|111584|111534|111583.2|111533.2|4
1731620150000|2024-11-14 21:35:50|111582.8|111532.8|111579.6|111529.6|111582.8|111532.8|111579.6|111529.6|6
1731620160000|2024-11-14 21:36:00|111579.4|111529.4|111579.4|111529.4|111579.4|111529.4|111579.4|111529.4|1
1731620170000|2024-11-14 21:36:10|111579.8|111529.8|111582.6|111532.6|111582.6|111532.6|111579.8|111529.8|4
1731620180000|2024-11-14 21:36:20|111582.3|111532.3|111582.3|111532.3|111582.3|111532.3|111582.3|111532.3|1
1731620190000|2024-11-14 21:36:30|111580.4|111530.4|111579.9|111529.9|111580.4|111530.4|111579.3|111529.3|6
1731620200000|2024-11-14 21:36:40|111580|111530|111578.8|111528.8|111580.7|111530.7|111577.7|111527.7|6
1731620210000|2024-11-14 21:36:50|111577.6|111527.6|111577.6|111527.6|111577.6|111527.6|111577.6|111527.6|1
1731620220000|2024-11-14 21:37:00|111576.8|111526.8|111576.6|111526.6|111576.8|111526.8|111576.6|111526.6|3
1731620230000|2024-11-14 21:37:10|111576.5|111526.5|111576.8|111526.8|111576.8|111526.8|111576.5|111526.5|4
1731620240000|2024-11-14 21:37:20|111579.7|111529.7|111581.9|111531.9|111581.9|111531.9|111577.9|111527.9|5
1731620250000|2024-11-14 21:37:30|111579.5|111529.5|111580.4|111530.4|111580.6|111530.6|111579.5|111529.5|5
1731620260000|2024-11-14 21:37:40|111580.3|111530.3|111580.3|111530.3|111580.4|111530.4|111579.9|111529.9|4
1731620270000|2024-11-14 21:37:50|111578.2|111528.2|111575.4|111525.4|111578.2|111528.2|111575.4|111525.4|4
1731620280000|2024-11-14 21:38:00|111575.8|111525.8|111576.2|111526.2|111576.3|111526.3|111575.8|111525.8|4
1731620300000|2024-11-14 21:38:20|111576|111526|111576|111526|111576|111526|111576|111526|1
1731620310000|2024-11-14 21:38:30|111578.3|111528.3|111577.6|111527.6|111578.3|111528.3|111577.5|111527.5|4
1731620330000|2024-11-14 21:38:50|111581.4|111531.4|111581.5|111531.5|111581.5|111531.5|111581.4|111531.4|2
1731620340000|2024-11-14 21:39:00|111581.3|111531.3|111581.3|111531.3|111581.3|111531.3|111580.9|111530.9|5
1731620350000|2024-11-14 21:39:10|111581.2|111531.2|111581.2|111531.2|111581.2|111531.2|111581.2|111531.2|1
1731620360000|2024-11-14 21:39:20|111581.5|111531.5|111593.2|111543.2|111593.2|111543.2|111580.6|111530.6|9
1731620370000|2024-11-14 21:39:30|111594|111544|111601.3|111551.3|111605|111555|111594|111544|14
1731620380000|2024-11-14 21:39:40|111601.2|111551.2|111604.4|111554.4|111604.4|111554.4|111601.2|111551.2|9
1731620390000|2024-11-14 21:39:50|111604.3|111554.3|111607|111557|111607|111557|111601.9|111551.9|9
1731620400000|2024-11-14 21:40:00|111609.1|111559.1|111605.5|111555.5|111609.1|111559.1|111604.1|111554.1|11
1731620410000|2024-11-14 21:40:10|111605.3|111555.3|111605.1|111555.1|111605.3|111555.3|111605.1|111555.1|2
1731620420000|2024-11-14 21:40:20|111602.8|111552.8|111602.8|111552.8|111602.8|111552.8|111602.8|111552.8|1
1731620430000|2024-11-14 21:40:30|111600.6|111550.6|111600.2|111550.2|111600.6|111550.6|111600.2|111550.2|3
1731620450000|2024-11-14 21:40:50|111600|111550|111600.2|111550.2|111600.3|111550.3|111600|111550|4
1731620460000|2024-11-14 21:41:00|111600.4|111550.4|111600.4|111550.4|111600.8|111550.8|111600.4|111550.4|3
1731620470000|2024-11-14 21:41:10|111596.4|111546.4|111595.2|111545.2|111596.4|111546.4|111595.2|111545.2|4
1731620480000|2024-11-14 21:41:20|111596.5|111546.5|111597.3|111547.3|111597.3|111547.3|111596.5|111546.5|5
1731620490000|2024-11-14 21:41:30|111594|111544|111590.9|111540.9|111594|111544|111590.1|111540.1|7
1731620500000|2024-11-14 21:41:40|111591.3|111541.3|111591.8|111541.8|111591.8|111541.8|111591.3|111541.3|4
1731620510000|2024-11-14 21:41:50|111591.4|111541.4|111589.6|111539.6|111591.4|111541.4|111588.8|111538.8|5
1731620520000|2024-11-14 21:42:00|111588|111538|111587.9|111537.9|111588|111538|111587.9|111537.9|4
1731620530000|2024-11-14 21:42:10|111588|111538|111589.9|111539.9|111589.9|111539.9|111587.9|111537.9|3
1731620540000|2024-11-14 21:42:20|111587.9|111537.9|111590|111540|111590|111540|111587.9|111537.9|5
1731620550000|2024-11-14 21:42:30|111589.7|111539.7|111589.3|111539.3|111589.7|111539.7|111589.3|111539.3|3
1731620560000|2024-11-14 21:42:40|111589.4|111539.4|111589.4|111539.4|111589.4|111539.4|111589.4|111539.4|1
1731620570000|2024-11-14 21:42:50|111589.3|111539.3|111590|111540|111591.5|111541.5|111589.3|111539.3|5
1731620580000|2024-11-14 21:43:00|111587.6|111537.6|111586.3|111536.3|111587.6|111537.6|111586.3|111536.3|3
1731620590000|2024-11-14 21:43:10|111586.2|111536.2|111585.9|111535.9|111586.2|111536.2|111585.9|111535.9|2
1731620600000|2024-11-14 21:43:20|111586.2|111536.2|111586.3|111536.3|111586.4|111536.4|111586.2|111536.2|3
1731620610000|2024-11-14 21:43:30|111585.9|111535.9|111585.9|111535.9|111585.9|111535.9|111585.9|111535.9|1
1731620620000|2024-11-14 21:43:40|111586.1|111536.1|111588.4|111538.4|111588.4|111538.4|111586|111536|3
1731620630000|2024-11-14 21:43:50|111590.6|111540.6|111589.4|111539.4|111592.3|111542.3|111589.4|111539.4|8
1731620640000|2024-11-14 21:44:00|111587.3|111537.3|111584.4|111534.4|111587.3|111537.3|111584.4|111534.4|4
1731620650000|2024-11-14 21:44:10|111584.5|111534.5|111581.6|111531.6|111584.5|111534.5|111581.6|111531.6|4
1731620660000|2024-11-14 21:44:20|111581|111531|111581.6|111531.6|111581.6|111531.6|111581|111531|2
1731620670000|2024-11-14 21:44:30|111581.4|111531.4|111582.1|111532.1|111582.1|111532.1|111581.4|111531.4|3
1731620680000|2024-11-14 21:44:40|111582|111532|111581.5|111531.5|111585.6|111535.6|111581.5|111531.5|8
1731620690000|2024-11-14 21:44:50|111583.7|111533.7|111585.6|111535.6|111585.6|111535.6|111583.7|111533.7|3
1731620700000|2024-11-14 21:45:00|111584.5|111534.5|111582.1|111532.1|111584.5|111534.5|111582.1|111532.1|6
1731620710000|2024-11-14 21:45:10|111581.9|111531.9|111581.1|111531.1|111581.9|111531.9|111581.1|111531.1|3
1731620720000|2024-11-14 21:45:20|111580.8|111530.8|111580.7|111530.7|111580.8|111530.8|111580.7|111530.7|2
1731620730000|2024-11-14 21:45:30|111580.8|111530.8|111581|111531|111581.1|111531.1|111580.8|111530.8|4
1731620740000|2024-11-14 21:45:40|111580.8|111530.8|111575.2|111525.2|111580.8|111530.8|111574.5|111524.5|5
1731620750000|2024-11-14 21:45:50|111577.5|111527.5|111569.3|111519.3|111577.5|111527.5|111569.3|111519.3|4
1731620760000|2024-11-14 21:46:00|111571.2|111521.2|111571.3|111521.3|111572.1|111522.1|111570.6|111520.6|4
1731620770000|2024-11-14 21:46:10|111571.2|111521.2|111548.4|111498.4|111571.2|111521.2|111546.6|111496.6|16
1731620780000|2024-11-14 21:46:20|111548.9|111498.9|111548.5|111498.5|111549.5|111499.5|111548.5|111498.5|5
1731620790000|2024-11-14 21:46:30|111548.3|111498.3|111542.4|111492.4|111548.3|111498.3|111539|111489|9
1731620800000|2024-11-14 21:46:40|111539.8|111489.8|111539.3|111489.3|111541.2|111491.2|111538.9|111488.9|6
1731620810000|2024-11-14 21:46:50|111540.1|111490.1|111540.1|111490.1|111540.2|111490.2|111536.1|111486.1|10
1731620820000|2024-11-14 21:47:00|111539.3|111489.3|111530.1|111480.1|111539.3|111489.3|111523.7|111473.7|7
1731620830000|2024-11-14 21:47:10|111534|111484|111532.3|111482.3|111534.2|111484.2|111531.8|111481.8|6
1731620840000|2024-11-14 21:47:20|111532.4|111482.4|111534.9|111484.9|111534.9|111484.9|111532.3|111482.3|5
1731620850000|2024-11-14 21:47:30|111534.7|111484.7|111535.3|111485.3|111535.3|111485.3|111534.6|111484.6|4
1731620860000|2024-11-14 21:47:40|111532.8|111482.8|111529.1|111479.1|111569.2|111482.8|111529.1|111443.7|5
1731620870000|2024-11-14 21:47:50|111529.3|111479.3|111529.3|111479.3|111529.3|111479.3|111529.3|111479.3|1
1731620880000|2024-11-14 21:48:00|111529.4|111479.4|111530.1|111480.1|111530.1|111480.1|111529.4|111479.4|5
1731620890000|2024-11-14 21:48:10|111527.5|111477.5|111564.5|111438.8|111564.5|111477.5|111523.8|111431.4|7
1731620900000|2024-11-14 21:48:20|111565.1|111438.6|111565.1|111438.6|111565.1|111438.6|111565.1|111438.6|2
1731620910000|2024-11-14 21:48:30|111565.6|111439|111530.9|111480.9|111565.6|111480.9|111530.9|111439|3
1731620920000|2024-11-14 21:48:40|111530.5|111480.5|111530.6|111480.6|111530.6|111480.6|111530.5|111480.5|2
1731620930000|2024-11-14 21:48:50|111530.8|111480.8|111529.7|111479.7|111530.8|111480.8|111529.5|111479.5|5
1731620940000|2024-11-14 21:49:00|111530.1|111480.1|111529.7|111479.7|111530.4|111480.4|111529.7|111479.7|4
1731620950000|2024-11-14 21:49:10|111563.2|111437.5|111528.9|111478.9|111565.9|111479.6|111528|111437.5|7
1731620960000|2024-11-14 21:49:20|111532.2|111482.2|111531.3|111481.3|111532.2|111482.2|111531.2|111481.2|5
1731620970000|2024-11-14 21:49:30|111531.2|111481.2|111531.2|111481.2|111531.2|111481.2|111531.2|111481.2|1
1731620980000|2024-11-14 21:49:40|111531.1|111481.1|111531.3|111481.3|111531.3|111481.3|111531.1|111481.1|2
1731620990000|2024-11-14 21:49:50|111568.5|111437.6|111567.8|111437.9|111568.5|111437.9|111567.8|111437.6|5
1731621000000|2024-11-14 21:50:00|111567.3|111437.7|111567.2|111434.3|111567.3|111437.7|111567.2|111434.3|4
1731621010000|2024-11-14 21:50:10|111533.2|111434.1|111529|111479|111533.2|111483.2|111528.5|111434.1|5
1731621020000|2024-11-14 21:50:20|111530.6|111480.6|111530.7|111480.7|111531|111481|111530.6|111480.6|3
1731621030000|2024-11-14 21:50:30|111530.8|111480.8|111531.5|111481.5|111531.5|111481.5|111530.7|111480.7|3
1731621040000|2024-11-14 21:50:40|111531.8|111481.8|111570|111439.8|111570|111481.8|111531.8|111439.8|2
1731621050000|2024-11-14 21:50:50|111569.9|111445.2|111547.2|111497.2|111573.3|111497.3|111538.4|111445.2|5
1731621060000|2024-11-14 21:51:00|111547.4|111497.4|111547.3|111497.3|111547.4|111497.4|111547.3|111497.3|2
1731621070000|2024-11-14 21:51:10|111546.7|111496.7|111545.6|111495.6|111546.7|111496.7|111537.5|111487.5|4
1731621080000|2024-11-14 21:51:20|111546.3|111496.3|111546.3|111496.3|111546.3|111496.3|111546.3|111496.3|1
1731621090000|2024-11-14 21:51:30|111546.4|111496.4|111539.1|111489.1|111546.5|111496.5|111539.1|111489.1|5
1731621100000|2024-11-14 21:51:40|111539.9|111489.9|111532|111482|111539.9|111489.9|111531.9|111481.9|6
1731621110000|2024-11-14 21:51:50|111531.9|111481.9|111531.7|111481.7|111532.7|111482.7|111531.7|111481.7|6
1731621120000|2024-11-14 21:52:00|111531.9|111481.9|111531.9|111481.9|111532|111482|111531.9|111481.9|3
1731621130000|2024-11-14 21:52:10|111566.2|111441.1|111566|111440.7|111566.2|111441.1|111565.9|111440.7|5
1731621140000|2024-11-14 21:52:20|111565.8|111440.9|111528.1|111478.1|111565.8|111478.4|111528.1|111440.8|5
1731621150000|2024-11-14 21:52:30|111529.6|111479.6|111529.7|111479.7|111529.7|111479.7|111529.5|111479.5|4
1731621160000|2024-11-14 21:52:40|111525.7|111475.7|111526.7|111476.7|111526.7|111476.7|111525.7|111475.7|2
1731621170000|2024-11-14 21:52:50|111527.4|111477.4|111527.5|111477.5|111527.5|111477.5|111527.4|111477.4|2
1731621180000|2024-11-14 21:53:00|111527.7|111477.7|111524.9|111474.9|111527.7|111477.7|111524.9|111474.9|2
1731621190000|2024-11-14 21:53:10|111525.1|111475.1|111561.8|111433.2|111561.8|111475.1|111525.1|111433.2|3
1731621200000|2024-11-14 21:53:20|111561.4|111433.8|111525.7|111475.7|111561.4|111475.7|111525.7|111433.8|7
1731621210000|2024-11-14 21:53:30|111526.2|111476.2|111526.6|111476.6|111526.6|111476.6|111526|111476|4
1731621220000|2024-11-14 21:53:40|111526.3|111476.3|111522.1|111472.1|111526.3|111476.3|111522.1|111472.1|3
1731621230000|2024-11-14 21:53:50|111521.9|111471.9|111522|111472|111522|111472|111521.9|111471.9|2
1731621240000|2024-11-14 21:54:00|111522.1|111472.1|111522.2|111472.2|111522.3|111472.3|111522.1|111472.1|4
1731621250000|2024-11-14 21:54:10|111522.1|111472.1|111522.8|111472.8|111522.8|111472.8|111522.1|111472.1|3
1731621260000|2024-11-14 21:54:20|111523|111473|111523.2|111473.2|111523.4|111473.4|111523|111473|3
1731621270000|2024-11-14 21:54:30|111522.5|111472.5|111560.8|111433.3|111562.8|111472.8|111522.5|111432.8|7
1731621280000|2024-11-14 21:54:40|111563.8|111434.7|111522.4|111472.4|111563.8|111472.5|111522.2|111434.7|5
1731621290000|2024-11-14 21:54:50|111522.2|111472.2|111522.2|111472.2|111522.2|111472.2|111521.4|111471.4|3
1731621300000|2024-11-14 21:55:00|111565.8|111434.8|111528.6|111478.6|111583.1|111486.2|111521.3|111434.8|25
1731621310000|2024-11-14 21:55:10|111528.7|111478.7|111523.6|111473.6|111586.3|111491.8|111523.6|111453.2|21
1731621320000|2024-11-14 21:55:20|111525.8|111475.8|111545.5|111495.5|111589.2|111495.5|111519.7|111439.4|22
1731621330000|2024-11-14 21:55:30|111582|111441|111575.5|111445.2|111582|111445.2|111575.5|111440.5|11
1731621340000|2024-11-14 21:55:40|111574.8|111448.4|111574.8|111449.3|111574.8|111449.4|111574.8|111448.4|4
1731621350000|2024-11-14 21:55:50|111574.9|111449.1|111607|111459.9|111616.3|111459.9|111574.7|111441.4|10
1731621360000|2024-11-14 21:56:00|111601.7|111430.6|111597|111459.9|111616.3|111494.2|111544.2|111430.6|17
1731621370000|2024-11-14 21:56:10|111597.1|111459.7|111590.1|111444.9|111597.1|111459.7|111575.3|111438.1|12
1731621380000|2024-11-14 21:56:20|111588|111446.4|111591.5|111454.2|111591.5|111454.2|111588|111446.2|5
1731621390000|2024-11-14 21:56:30|111588.8|111457.4|111584.1|111439.4|111588.8|111457.4|111579.7|111438.3|15
1731621400000|2024-11-14 21:56:40|111584.2|111439.3|111575.5|111449|111603.9|111452.3|111575.5|111430.3|11
1731621410000|2024-11-14 21:56:50|111600.2|111448.5|111585|111439.5|111600.2|111484.2|111533.2|111421.1|12
1731621420000|2024-11-14 21:57:00|111581.3|111439.4|111593.7|111445.3|111593.7|111445.3|111574|111433.9|11
1731621430000|2024-11-14 21:57:10|111589.4|111441.1|111608.9|111424.3|111608.9|111445.7|111585|111424.3|9
1731621440000|2024-11-14 21:57:20|111608.7|111424.1|111608.7|111424|111608.7|111424.1|111608.7|111424|3
1731621450000|2024-11-14 21:57:30|111608.6|111423.9|111609|111424.2|111609|111424.2|111608.6|111423.9|4
1731621460000|2024-11-14 21:57:40|111608.7|111423.9|111605.1|111430.5|111608.8|111430.5|111605.1|111423.9|5
1731621470000|2024-11-14 21:57:50|111605.4|111430.7|111605.4|111430.7|111605.4|111430.7|111605.4|111430.7|2
1731621480000|2024-11-14 21:58:00|111602|111430.5|111603.4|111422.8|111605|111430.5|111602|111422|8
1731621490000|2024-11-14 21:58:10|111605.1|111429.8|111607.9|111422.3|111608.2|111429.8|111605.1|111416.9|7
1731621500000|2024-11-14 21:58:20|111607|111416.6|111608|111422.3|111608.1|111422.5|111591.3|111416.6|10
1731621510000|2024-11-14 21:58:30|111608.8|111414.8|111612.2|111418.1|111612.2|111419.3|111589.3|111414.8|15
1731621520000|2024-11-14 21:58:40|111612.5|111417.7|111599.3|111423.2|111612.5|111423.2|111579.3|111417.7|11
1731621530000|2024-11-14 21:58:50|111593.3|111420.5|111605.9|111417.6|111615.1|111420.8|111587.3|111417.6|9
1731621540000|2024-11-14 21:59:00|111605.3|111420.6|111611.7|111418.6|111611.7|111423.5|111605.3|111418.6|4
1731621550000|2024-11-14 21:59:10|111611|111418.8|111613.5|111413.5|111613.5|111419|111610.5|111413.5|8
1731621560000|2024-11-14 21:59:20|111613.7|111413.7|111613.5|111413.5|111613.8|111413.8|111613.4|111413.4|6
1731621570000|2024-11-14 21:59:30|111613.4|111413.4|111613.3|111413.3|111614.8|111414.8|111613.1|111413.1|9
1731621580000|2024-11-14 21:59:40|111613.6|111413.6|111612.5|111412.5|111613.6|111413.6|111612.5|111412.5|7
1731621590000|2024-11-14 21:59:50|111608.4|111408.4|111611.9|111411.9|111625.2|111425.2|111607.3|111407.3|11
1731621600000|2024-11-14 22:00:00|111614.8|111414.8|111614.8|111414.8|111614.8|111414.8|111614.8|111414.8|1
1731621700000|2024-11-14 22:01:40|111680.6|111480.6|111680.6|111480.6|111680.6|111480.6|111680.6|111480.6|1
1731621810000|2024-11-14 22:03:30|111686|111486|111686|111486|111686|111486|111686|111486|1
1731621900000|2024-11-14 22:05:00|111683.1|111483.1|111683.1|111483.1|111683.1|111483.1|111683.1|111483.1|1
1731623940000|2024-11-14 22:39:00|111678.5|111478.5|111678.5|111478.5|111678.5|111478.5|111678.5|111478.5|1
1731623950000|2024-11-14 22:39:10|111678.6|111478.6|111681.7|111481.7|111681.7|111481.7|111678.6|111478.6|3
1731623970000|2024-11-14 22:39:30|111678.6|111478.6|111680.9|111480.9|111680.9|111480.9|111678.3|111478.3|3
1731623980000|2024-11-14 22:39:40|111681|111481|111680.2|111480.2|111681.5|111481.5|111678.6|111478.6|5
1731624540000|2024-11-14 22:49:00|111668|111468|111668|111468|111668|111468|111668|111468|1
1731624900000|2024-11-14 22:55:00|111669.4|111469.4|111703.6|111503.6|111703.6|111503.6|111669.4|111469.4|3
1731624910000|2024-11-14 22:55:10|111699.3|111499.3|111701.2|111501.2|111701.4|111501.4|111699.3|111499.3|4
1731625240000|2024-11-14 23:00:40|111641.7|111441.7|111592.9|111392.9|111641.7|111441.7|111586.4|111386.4|22
1731625250000|2024-11-14 23:00:50|111604.3|111404.3|111622.9|111422.9|111643.9|111443.9|111600.8|111400.8|21
1731625260000|2024-11-14 23:01:00|111624.1|111424.1|111612.1|111412.1|111648.2|111448.2|111609.9|111409.9|15
1731625270000|2024-11-14 23:01:10|111612.2|111412.2|111612.2|111412.2|111612.2|111412.2|111612.2|111412.2|1
1731625280000|2024-11-14 23:01:20|111612.1|111412.1|111616.7|111416.7|111621.6|111421.6|111612.1|111412.1|10
1731625290000|2024-11-14 23:01:30|111617|111417|111616.6|111416.6|111625.5|111425.5|111615.3|111415.3|6
1731625300000|2024-11-14 23:01:40|111616.7|111416.7|111617.1|111417.1|111617.1|111417.1|111616.6|111416.6|6
1731625310000|2024-11-14 23:01:50|111617|111417|111612.7|111412.7|111618.7|111418.7|111604|111404|14
1731625320000|2024-11-14 23:02:00|111618.6|111418.6|111608|111408|111618.7|111418.7|111607.4|111407.4|14
1731625330000|2024-11-14 23:02:10|111609.8|111409.8|111614.8|111414.8|111616.5|111416.5|111609.8|111409.8|6
1731625350000|2024-11-14 23:02:30|111613.3|111413.3|111614.4|111414.4|111616.7|111416.7|111613.1|111413.1|8
1731625360000|2024-11-14 23:02:40|111614.1|111414.1|111618.5|111418.5|111618.5|111418.5|111614.1|111414.1|4
1731625370000|2024-11-14 23:02:50|111618.4|111418.4|111618.1|111418.1|111619.2|111419.2|111609.8|111409.8|4
1731625380000|2024-11-14 23:03:00|111616.4|111416.4|111629.3|111429.3|111629.8|111429.8|111616.4|111416.4|4
1731625390000|2024-11-14 23:03:10|111617.5|111417.5|111628.1|111428.1|111628.7|111428.7|111617.5|111417.5|6
1731625400000|2024-11-14 23:03:20|111617.5|111417.5|111616.3|111446.9|111617.5|111446.9|111587.4|111417.5|3
1731625410000|2024-11-14 23:03:30|111542|111492|111614.2|111417.4|111614.2|111492|111542|111417.4|6
1731625420000|2024-11-14 23:03:40|111616.7|111417.6|111612.4|111419.5|111617.1|111425.8|111612.4|111415.4|11
1731625430000|2024-11-14 23:03:50|111608.7|111419.9|111604.4|111404.4|111623.4|111423.4|111591.8|111403.6|12
1731625440000|2024-11-14 23:04:00|111603.2|111403.2|111603.8|111414.3|111632.6|111432.6|111601.2|111401.2|27
1731625450000|2024-11-14 23:04:10|111603.4|111414.8|111603.1|111414.9|111603.4|111414.9|111603.1|111414.8|3
1731625460000|2024-11-14 23:04:20|111602.5|111415.1|111602.2|111415.5|111602.5|111415.5|111602.2|111415.1|5
1731625470000|2024-11-14 23:04:30|111602|111415.7|111601.4|111401.4|111602|111415.7|111599.9|111399.9|5
1731625480000|2024-11-14 23:04:40|111601.9|111401.9|111597.4|111397.4|111602.4|111402.4|111593.4|111393.4|11
1731625490000|2024-11-14 23:04:50|111597|111397|111598.7|111418.1|111598.7|111418.1|111593|111393|6
1731625500000|2024-11-14 23:05:00|111598.5|111418.2|111598.7|111419.4|111598.7|111435.7|111597.9|111415.2|9
1731625510000|2024-11-14 23:05:10|111597.7|111418.9|111602.4|111424.3|111604.7|111424.3|111597.7|111415.9|8
1731625520000|2024-11-14 23:05:20|111602.2|111424.5|111602|111424.7|111602.2|111424.7|111602|111424.5|4
1731625530000|2024-11-14 23:05:30|111601.8|111424.9|111601.5|111425.2|111601.8|111425.2|111601.5|111424.9|5
1731625540000|2024-11-14 23:05:40|111601.2|111425.5|111602.4|111402.4|111602.7|111425.5|111601.2|111402.4|4
1731625550000|2024-11-14 23:05:50|111602.7|111402.7|111602|111429.4|111602.7|111444.9|111584.8|111402.4|19
1731625560000|2024-11-14 23:06:00|111601.2|111430.1|111593.4|111426.2|111601.2|111430.1|111587.8|111417.1|27
1731625570000|2024-11-14 23:06:10|111590.9|111423.7|111591.5|111426.1|111594.7|111429.2|111587.1|111421.2|15
1731625580000|2024-11-14 23:06:20|111593.9|111424.3|111588.3|111421.7|111597.5|111430.6|111588.3|111420|15
1731625590000|2024-11-14 23:06:30|111586.5|111423.5|111594.9|111427.5|111594.9|111428.9|111586|111422.8|13
1731625600000|2024-11-14 23:06:40|111591.4|111424|111589.9|111424.9|111598.4|111431.9|111585.5|111421.3|24
1731625610000|2024-11-14 23:06:50|111593.6|111424.8|111586|111424.8|111594.7|111431.4|111586|111421.7|17
1731625620000|2024-11-14 23:07:00|111589.8|111428.6|111587.5|111436.7|111593.9|111436.7|111579.1|111426.1|11
1731625630000|2024-11-14 23:07:10|111579.8|111429|111585.6|111430.8|111599.2|111438.6|111577.2|111399.1|28
1731625640000|2024-11-14 23:07:20|111578.8|111424.1|111587.8|111433.6|111590.8|111435.5|111578.8|111424|24
1731625650000|2024-11-14 23:07:30|111578.7|111424.5|111588.9|111435|111590.6|111435.8|111578.7|111424.5|26
1731625660000|2024-11-14 23:07:40|111581.8|111427.8|111586.6|111440.7|111590.4|111487.9|111523.4|111420|42
1731625670000|2024-11-14 23:07:50|111581.8|111436|111583.3|111440.3|111588|111443.3|111575.7|111432.3|36
1731625680000|2024-11-14 23:08:00|111579|111436|111585.4|111442.6|111587|111444|111574.8|111431.8|34
1731625690000|2024-11-14 23:08:10|111580.1|111437.3|111582.9|111440.5|111588.7|111445.9|111577|111434.2|35
1731625700000|2024-11-14 23:08:20|111578.3|111435.9|111584.4|111442.9|111589.6|111447.8|111577.3|111435.6|29
1731625710000|2024-11-14 23:08:30|111581.7|111440.1|111574.6|111433.3|111585.9|111444.2|111573|111431.7|31
1731625720000|2024-11-14 23:08:40|111577.8|111436.4|111576.6|111434.8|111582.3|111440.9|111569.4|111428|35
1731625730000|2024-11-14 23:08:50|111579|111437.1|111580.1|111438.2|111582|111440.2|111573.8|111432|21
1731625740000|2024-11-14 23:09:00|111580.2|111438.1|111577.4|111435.7|111582.4|111440.4|111574.4|111432.3|22
1731625750000|2024-11-14 23:09:10|111580.3|111438.5|111578.3|111436.5|111581.6|111485.4|111523.8|111424.9|27
1731625760000|2024-11-14 23:09:20|111574.6|111432.8|111576.1|111433.4|111578.2|111436|111565.6|111422.9|28
1731625770000|2024-11-14 23:09:30|111574.6|111431.9|111576.3|111434.5|111579.6|111437.7|111569.4|111426.7|30
1731625780000|2024-11-14 23:09:40|111576.5|111434.4|111583.9|111440.4|111585.9|111441.9|111569.7|111427.7|27
1731625790000|2024-11-14 23:09:50|111579.6|111436.2|111579.3|111437.3|111585.1|111443|111575.2|111433|33
1731625800000|2024-11-14 23:10:00|111584.5|111442.5|111585.3|111442.9|111585.6|111443.6|111575|111432.1|36
1731625810000|2024-11-14 23:10:10|111580|111437.7|111612.5|111412.5|111612.5|111445.1|111576.3|111412.5|20
1731625820000|2024-11-14 23:10:20|111613.9|111413.9|111582.9|111441.2|111613.9|111449.5|111582.5|111413.9|33
1731625830000|2024-11-14 23:10:30|111588.2|111446.5|111585.7|111443.7|111592.1|111450.9|111581.4|111439.8|38
1731625840000|2024-11-14 23:10:40|111588.2|111446.1|111591.3|111449.8|111591.3|111449.8|111579.1|111437.6|30
1731625850000|2024-11-14 23:10:50|111587.7|111446.2|111581.8|111440.2|111592|111450.4|111577.1|111435.5|35
1731625860000|2024-11-14 23:11:00|111584.1|111442.6|111584.5|111442.2|111589.6|111448.1|111573.9|111432.4|41
1731625870000|2024-11-14 23:11:10|111583.7|111443.1|111578.5|111437.2|111612.2|111460.6|111573.6|111405.8|36
1731625880000|2024-11-14 23:11:20|111580.5|111439.5|111581.4|111439.6|111584.8|111442.3|111571.9|111429.4|32
1731625890000|2024-11-14 23:11:30|111578.5|111436.7|111590|111446.3|111590|111446.8|111573|111431.4|27
1731625900000|2024-11-14 23:11:40|111585.8|111442.1|111602.5|111457|111604.7|111460.7|111574.8|111432.9|35
1731625910000|2024-11-14 23:11:50|111603.1|111457.6|111579|111437.9|111607.9|111462.5|111576.9|111435.2|37
1731625920000|2024-11-14 23:12:00|111586.7|111445.6|111586.3|111443|111606.4|111491.1|111531.1|111440.5|42
1731625930000|2024-11-14 23:12:10|111588.3|111445|111588.5|111448.1|111589.8|111448.1|111581.2|111439.3|26
1731625940000|2024-11-14 23:12:20|111582.1|111441.7|111588.4|111446.8|111601.2|111457.3|111575.7|111436.3|36
1731625950000|2024-11-14 23:12:30|111580.3|111438.6|111604.1|111457.9|111618.9|111459|111579.9|111438.5|35
1731625960000|2024-11-14 23:12:40|111601.2|111454|111583.2|111440.1|111609.8|111463.7|111583.2|111439.2|42
1731625970000|2024-11-14 23:12:50|111592.5|111449.3|111611.9|111465.7|111626|111499.1|111533.9|111439.5|44
1731625980000|2024-11-14 23:13:00|111608.5|111461.1|111603.3|111458.9|111628.5|111472.8|111589.2|111444.6|34
1731625990000|2024-11-14 23:13:10|111600.4|111456|111600.6|111455.9|111600.6|111456.1|111600.4|111455.9|3
1731626000000|2024-11-14 23:13:20|111601|111457.1|111601|111455.7|111601|111457.1|111601|111455.7|3
1731626010000|2024-11-14 23:13:30|111605.9|111460.7|111617.7|111470.2|111622.5|111470.2|111597.7|111447.9|26
1731626020000|2024-11-14 23:13:40|111614.5|111466|111612.3|111462.8|111627.9|111473.3|111584.9|111448.3|37
1731626030000|2024-11-14 23:13:50|111621|111474.4|111620.5|111475.1|111630.7|111475.5|111594.9|111448.3|40
1731626040000|2024-11-14 23:14:00|111617.5|111471.1|111624.1|111476.7|111625|111478.8|111598.1|111453.2|32
1731626050000|2024-11-14 23:14:10|111619.8|111470.9|111619.7|111472.8|111624.6|111479.8|111588.5|111454.6|40
1731626060000|2024-11-14 23:14:20|111620.5|111470.1|111618.5|111470.9|111624.6|111508.2|111558.2|111451.8|42
1731626070000|2024-11-14 23:14:30|111615.2|111466.6|111621.9|111477.5|111625.5|111477.6|111597.3|111449.4|36
1731626080000|2024-11-14 23:14:40|111619.5|111474.3|111603.8|111460.3|111627.3|111510.6|111560.6|111460.3|24
1731626090000|2024-11-14 23:14:50|111603.9|111460.2|111600.6|111455.3|111625.5|111474.3|111600.6|111455.3|9
1731626100000|2024-11-14 23:15:00|111605.7|111460.3|111603.3|111475.9|111608.2|111529.1|111572.5|111457.5|40
1731626110000|2024-11-14 23:15:10|111606|111479.6|111567.3|111517.3|111606|111527.3|111558.2|111446.4|42
1731626120000|2024-11-14 23:15:20|111567.2|111517.2|111623.7|111423.7|111627|111529.5|111545.1|111423.7|47
1731626130000|2024-11-14 23:15:30|111626.4|111426.4|111600.7|111474.7|111627|111519.2|111535.5|111424.2|51
1731626140000|2024-11-14 23:15:40|111599.1|111472.5|111600.1|111473.4|111606.9|111518.5|111560.3|111459.9|48
1731626150000|2024-11-14 23:15:50|111576.8|111526.8|111595.5|111463.8|111630.2|111533.3|111564.3|111425.7|44
1731626160000|2024-11-14 23:16:00|111607|111479.1|111603.2|111474.4|111607|111535.1|111540|111455.6|50
1731626170000|2024-11-14 23:16:10|111605.3|111476.3|111593.8|111451.3|111605.3|111529.2|111537.9|111447.5|63
1731626180000|2024-11-14 23:16:20|111591.3|111449.4|111562|111512|111641.1|111523.7|111542.8|111432.2|49
1731626190000|2024-11-14 23:16:30|111577.6|111527.6|111609.3|111472.4|111620.3|111545.2|111559.1|111460.6|63
1731626200000|2024-11-14 23:16:40|111616.5|111472.2|111590.8|111540.8|111616.5|111541.8|111544.4|111465.4|57
1731626210000|2024-11-14 23:16:50|111584.7|111534.7|111635.9|111435.9|111646.7|111547.1|111559.5|111432.9|58
1731626220000|2024-11-14 23:17:00|111634.7|111434.7|111612.7|111479.7|111642.6|111488.5|111607.3|111434.7|46
1731626230000|2024-11-14 23:17:10|111615.7|111483.7|111620.9|111489.4|111621.2|111547.4|111555|111473.6|61
1731626240000|2024-11-14 23:17:20|111623.3|111492.7|111611.5|111485.1|111635.9|111546.1|111557.1|111470.7|61
1731626250000|2024-11-14 23:17:30|111614.3|111487.3|111602.4|111552.4|111630|111555.4|111572.2|111483.9|38
1731626260000|2024-11-14 23:17:40|111598.4|111548.4|111602.7|111552.7|111628.7|111556.3|111572|111477|38
1731626270000|2024-11-14 23:17:50|111629.7|111498.2|111574.9|111524.9|111631.7|111551.6|111568.6|111486.1|44
1731626280000|2024-11-14 23:18:00|111631|111504|111579.2|111529.2|111631|111558.2|111578.4|111482.7|27
1731626290000|2024-11-14 23:18:10|111574.1|111524.1|111577.9|111527.9|111630.3|111555.1|111570.3|111491.8|32
1731626300000|2024-11-14 23:18:20|111573.2|111523.2|111579.8|111529.8|111667.1|111556.5|111568.7|111457.4|42
1731626310000|2024-11-14 23:18:30|111583.4|111533.4|111576.9|111526.9|111630.9|111552.7|111572|111478.6|45
1731626320000|2024-11-14 23:18:40|111572.5|111522.5|111595.6|111545.6|111616.7|111548.6|111561.2|111481.1|37
1731626330000|2024-11-14 23:18:50|111595.5|111545.5|111626.8|111500.5|111633|111559.5|111564.3|111480.4|50
1731626340000|2024-11-14 23:19:00|111630.1|111504.9|111628.7|111502.2|111631.7|111559.7|111565.3|111485.5|47
1731626350000|2024-11-14 23:19:10|111618.6|111488.7|111624.9|111496.8|111631.7|111559.8|111580|111479.9|53
1731626360000|2024-11-14 23:19:20|111619.4|111489.5|111626.7|111499.6|111629.4|111557.6|111559.2|111474.5|32
1731626370000|2024-11-14 23:19:30|111620|111490.6|111591|111541|111629.7|111554|111565.7|111481.1|39
1731626380000|2024-11-14 23:19:40|111597.9|111547.9|111615.3|111484.6|111630|111556.5|111565.3|111479.1|49
1731626390000|2024-11-14 23:19:50|111623|111494.9|111593.7|111543.7|111654.7|111545|111580.4|111449.9|45
1731626400000|2024-11-14 23:20:00|111589.4|111539.4|111593.6|111543.6|111618.2|111550.6|111576.3|111492.7|26
1731626410000|2024-11-14 23:20:10|111582|111532|111588|111538|111621.6|111555.5|111580.7|111495.8|44
1731626420000|2024-11-14 23:20:20|111621.4|111496.4|111587|111537|111630.5|111541.4|111581.9|111481.3|49
1731626430000|2024-11-14 23:20:30|111616.6|111490|111568.8|111518.8|111621.1|111549.4|111565.6|111484.2|51
1731626440000|2024-11-14 23:20:40|111573.1|111523.1|111581.9|111531.9|111622.3|111549.8|111568.4|111485|34
1731626450000|2024-11-14 23:20:50|111575|111525|111581.1|111531.1|111613.3|111535.2|111563.4|111484.2|34
1731626460000|2024-11-14 23:21:00|111578|111528|111575.1|111525.1|111584.5|111534.5|111555.3|111505.3|42
1731626470000|2024-11-14 23:21:10|111580.2|111530.2|111572.2|111522.2|111580.2|111530.2|111566.1|111516.1|28
1731626480000|2024-11-14 23:21:20|111573.7|111523.7|111571.6|111521.6|111626.7|111540.4|111566.8|111495.6|40
1731626490000|2024-11-14 23:21:30|111571.8|111521.8|111580.5|111530.5|111625.7|111543.8|111571.6|111475.2|38
1731626500000|2024-11-14 23:21:40|111585|111535|111613.8|111487.5|111617.6|111542.6|111576.2|111486.5|43
1731626510000|2024-11-14 23:21:50|111612.9|111486.3|111617.5|111491.8|111617.5|111544.2|111557.1|111486.3|29
1731626520000|2024-11-14 23:22:00|111573.9|111523.9|111581.6|111531.6|111611.1|111544.5|111546.6|111484.1|46
1731626530000|2024-11-14 23:22:10|111578.2|111528.2|111585.4|111535.4|111617|111536.3|111575.7|111483.8|31
1731626540000|2024-11-14 23:22:20|111579.7|111529.7|111585.6|111535.6|111586.6|111536.6|111575.8|111525.8|34
1731626550000|2024-11-14 23:22:30|111585.7|111535.7|111581.6|111531.6|111618.7|111544.9|111573.9|111483.5|41
1731626560000|2024-11-14 23:22:40|111578.9|111528.9|111569.4|111519.4|111597.4|111547.4|111553.7|111503.7|49
1731626570000|2024-11-14 23:22:50|111564|111514|111591.3|111541.3|111613.1|111542.6|111546|111471.9|58
1731626580000|2024-11-14 23:23:00|111611.2|111474.3|111570.3|111520.3|111619.3|111544.6|111560.6|111473.3|47
1731626590000|2024-11-14 23:23:10|111574.1|111524.1|111568.4|111518.4|111576.5|111526.5|111560.9|111510.9|49
1731626600000|2024-11-14 23:23:20|111567.7|111517.7|111571.2|111521.2|111622.2|111531.1|111559.4|111477.4|53
1731626610000|2024-11-14 23:23:30|111576.8|111526.8|111610.7|111482.1|111647.9|111528.5|111563.3|111445.5|46
1731626620000|2024-11-14 23:23:40|111613.9|111486.5|111614.7|111488.6|111623.8|111527.4|111560|111478.1|51
1731626630000|2024-11-14 23:23:50|111615.6|111489.8|111613.7|111485.1|111617.2|111528.7|111546.2|111480.2|53
1731626640000|2024-11-14 23:24:00|111617.1|111489.6|111562.6|111512.6|111618|111538.4|111562.6|111476.4|16
1731626650000|2024-11-14 23:24:10|111550.7|111500.7|111596.8|111470.1|111597.2|111513.8|111550.7|111470|7
1731626660000|2024-11-14 23:24:20|111545.7|111495.7|111563.5|111513.5|111617.4|111519.7|111545.7|111486.1|19
1731626670000|2024-11-14 23:24:30|111597|111468.7|111616.5|111488.9|111621.9|111494|111591.9|111464.9|34
1731626680000|2024-11-14 23:24:40|111612.6|111483.7|111577.6|111527.6|111620|111532.5|111558.5|111478.2|59
1731626690000|2024-11-14 23:24:50|111611.9|111486|111613|111482.9|111619|111527.4|111557.2|111476.1|55
1731626700000|2024-11-14 23:25:00|111616.3|111487.3|111614.3|111484.3|111618.7|111534.5|111555.7|111474.9|59
1731626710000|2024-11-14 23:25:10|111614.1|111484|111564|111514|111617.8|111521.1|111550|111477.2|57
1731626720000|2024-11-14 23:25:20|111568.8|111518.8|111581.2|111531.2|111618.3|111531.2|111554.6|111472.1|56
1731626730000|2024-11-14 23:25:30|111578.1|111528.1|111564.3|111514.3|111622.4|111541.9|111554.4|111476.7|56
1731626740000|2024-11-14 23:25:40|111570.8|111520.8|111590.5|111540.5|111619.9|111540.6|111559.7|111474.4|50
1731626750000|2024-11-14 23:25:50|111588.5|111538.5|111615.8|111487.3|111619.5|111542.4|111557.3|111477|62
1731626760000|2024-11-14 23:26:00|111615|111486.6|111617.9|111487.5|111619.2|111530.6|111557.8|111477.7|61
1731626770000|2024-11-14 23:26:10|111614.6|111483.1|111618.9|111489.7|111621.6|111529.9|111551.7|111477.3|51
1731626780000|2024-11-14 23:26:20|111618.1|111489|111618.5|111490|111620.3|111533.2|111558.4|111475.3|54
1731626790000|2024-11-14 23:26:30|111621.5|111494.1|111622.4|111496.3|111622.4|111533.2|111559.5|111479.3|53
1731626800000|2024-11-14 23:26:40|111624.3|111497.4|111618.9|111486|111624.8|111548.3|111547.8|111476.5|48
1731626810000|2024-11-14 23:26:50|111615.5|111481.6|111566.6|111516.6|111624.1|111526.2|111560.3|111481.6|46
1731626820000|2024-11-14 23:27:00|111558.9|111508.9|111639.5|111511|111639.5|111548.3|111558.9|111486.2|32
1731626830000|2024-11-14 23:27:10|111636.8|111507.5|111630.6|111504.1|111636.8|111540.9|111560.8|111486.6|57
1731626840000|2024-11-14 23:27:20|111627.7|111500.1|111629.9|111502|111632|111527.1|111559.7|111492.4|54
1731626850000|2024-11-14 23:27:30|111629.4|111502.7|111621.1|111493.2|111630.7|111533.2|111576.2|111490.4|36
1731626860000|2024-11-14 23:27:40|111621.5|111496.4|111627.3|111496.7|111630.3|111528.7|111567.8|111488.2|54
1731626870000|2024-11-14 23:27:50|111626.2|111495.2|111625.1|111494.7|111630.6|111554.7|111555|111483.7|58
1731626880000|2024-11-14 23:28:00|111623.1|111492.1|111612.8|111483.4|111630|111531.6|111554.6|111481.3|53
1731626890000|2024-11-14 23:28:10|111576.8|111526.8|111624.8|111495|111629.2|111535|111566.2|111485.6|55
1731626900000|2024-11-14 23:28:20|111624.4|111494.4|111628.1|111497.9|111632.4|111530.4|111565|111488.9|47
1731626910000|2024-11-14 23:28:30|111624.8|111494|111581.8|111531.8|111631|111539|111570.9|111489.4|51
1731626920000|2024-11-14 23:28:40|111577.5|111527.5|111578.9|111528.9|111633|111534.5|111566.9|111489.3|49
1731626930000|2024-11-14 23:28:50|111578.3|111528.3|111571.7|111521.7|111630.2|111555.2|111567.4|111486.9|50
1731626940000|2024-11-14 23:29:00|111623.7|111495|111560.7|111510.7|111629.7|111552.3|111560.7|111488.8|26
1731626950000|2024-11-14 23:29:10|111554.3|111504.3|111630.5|111497.8|111630.5|111552.8|111554.3|111493.2|39
1731626960000|2024-11-14 23:29:20|111630.7|111498.1|111578.8|111528.8|111630.9|111532.4|111559.2|111498.1|16
1731626970000|2024-11-14 23:29:30|111585.7|111535.7|111559.1|111509.1|111585.7|111535.7|111559.1|111509.1|4
1731626990000|2024-11-14 23:29:50|111574.6|111524.6|111555.1|111505.1|111574.6|111524.6|111554.8|111504.8|5
1731627000000|2024-11-14 23:30:00|111560.9|111510.9|111621.2|111489.5|111622.2|111543.9|111557|111480.5|19
1731627010000|2024-11-14 23:30:10|111620.2|111488.7|111623.1|111493.4|111624.5|111547.9|111555.2|111488.3|27
1731627020000|2024-11-14 23:30:20|111622.5|111493.5|111625.7|111498.2|111626.3|111527.2|111563.6|111493.5|11
1731627030000|2024-11-14 23:30:30|111628.5|111495.3|111589.4|111539.4|111631.6|111542.9|111575.1|111486.8|21
1731627040000|2024-11-14 23:30:40|111588.9|111538.9|111563.6|111513.6|111629.3|111552.9|111561.1|111499.2|26
1731627050000|2024-11-14 23:30:50|111569.2|111519.2|111557.5|111507.5|111630.8|111553.9|111557.5|111473.8|28
1731627060000|2024-11-14 23:31:00|111550.6|111500.6|111550.2|111500.2|111550.9|111500.9|111550.2|111500.2|6
1731627070000|2024-11-14 23:31:10|111557.5|111507.5|111570.8|111520.8|111570.8|111520.8|111557.5|111507.5|3
1731627080000|2024-11-14 23:31:20|111570.9|111520.9|111647.7|111447.7|111648.1|111521.5|111570.4|111447.4|6
1731627090000|2024-11-14 23:31:30|111647.4|111447.4|111645|111445|111647.6|111447.6|111645|111445|9
1731627100000|2024-11-14 23:31:40|111552.1|111502.1|111551.4|111501.4|111625.6|111523.7|111547.2|111477.1|34
1731627110000|2024-11-14 23:31:50|111556|111506|111584.7|111534.7|111644.1|111544.5|111555.1|111442.3|38
1731627120000|2024-11-14 23:32:00|111577.7|111527.7|111611.9|111480.3|111641.6|111533.3|111546.9|111440.4|50
1731627130000|2024-11-14 23:32:10|111608.5|111475.7|111544.1|111494.1|111614.2|111519.1|111536.1|111462.6|54
1731627140000|2024-11-14 23:32:20|111545.6|111495.6|111598.2|111470.2|111611.2|111521.5|111540.6|111470.2|34
1731627150000|2024-11-14 23:32:30|111598.5|111470.7|111581.9|111531.9|111598.5|111531.9|111552.8|111470.7|20
1731627160000|2024-11-14 23:32:40|111609.1|111479|111579.6|111529.6|111609.1|111535|111552.7|111470.8|21
1731627170000|2024-11-14 23:32:50|111579.7|111529.7|111573|111523|111581.2|111531.2|111572.2|111522.2|10
1731627180000|2024-11-14 23:33:00|111572.6|111522.6|111558.8|111508.8|111609.1|111534.4|111552|111473.4|35
1731627190000|2024-11-14 23:33:10|111551|111501|111558.1|111508.1|111602.6|111525.5|111550|111460.9|22
1731627200000|2024-11-14 23:33:20|111558.2|111508.2|111598|111468.3|111598|111525.8|111551.4|111468.3|27
1731627210000|2024-11-14 23:33:30|111598.4|111468.4|111576.6|111526.6|111602|111528.8|111545|111458.8|32
1731627220000|2024-11-14 23:33:40|111576.7|111526.7|111603.5|111473.2|111603.5|111528.7|111541.3|111473.2|15
1731627230000|2024-11-14 23:33:50|111601.1|111470|111597.7|111468.1|111601.5|111524.5|111549.7|111456.1|12
1731627240000|2024-11-14 23:34:00|111598.6|111520.9|111550.4|111500.4|111599|111522.3|111550.4|111467.3|12
1731627250000|2024-11-14 23:34:10|111596.6|111470.4|111567|111517|111599.6|111525.3|111566|111451.7|23
1731627260000|2024-11-14 23:34:20|111562.8|111512.8|111592.6|111463.7|111592.6|111522.1|111557.8|111463.7|12
1731627270000|2024-11-14 23:34:30|111592.7|111463.8|111597.4|111467.4|111599.3|111525.5|111544.4|111452.4|32
1731627280000|2024-11-14 23:34:40|111596.9|111466.5|111548.6|111498.6|111596.9|111498.6|111548.6|111453.6|10
1731627290000|2024-11-14 23:34:50|111580.7|111454.9|111595.4|111463.8|111597.1|111467.5|111580.7|111454.9|10
1731627300000|2024-11-14 23:35:00|111548.2|111498.2|111594.1|111465.1|111597.8|111522.5|111546.3|111451.9|14
1731627310000|2024-11-14 23:35:10|111594.6|111468.7|111594.6|111467.8|111597.8|111503.3|111541.7|111454.1|12
1731627320000|2024-11-14 23:35:20|111542.1|111492.1|111597.4|111469.3|111601.6|111512.5|111542.1|111457.1|8
1731627330000|2024-11-14 23:35:30|111581.5|111456.3|111600.1|111473.3|111601.2|111490.8|111540.6|111455.3|13
1731627340000|2024-11-14 23:35:40|111585.1|111459.3|111542|111492|111585.1|111492|111541.9|111459.3|3
1731627350000|2024-11-14 23:35:50|111545.1|111495.1|111597.9|111457.3|111600.5|111495.1|111540.1|111456.2|10
1731627360000|2024-11-14 23:36:00|111600.3|111459.8|111590.9|111462.3|111602|111504.1|111543.5|111455.8|19
1731627370000|2024-11-14 23:36:10|111591|111493.6|111572.9|111447.5|111592.4|111493.6|111543.6|111446.6|15
1731627380000|2024-11-14 23:36:20|111576.3|111450.2|111587.8|111457.1|111594.6|111493|111534|111445.3|24
1731627390000|2024-11-14 23:36:30|111590.3|111460.5|111586.3|111458.3|111593.8|111490.1|111532.2|111440.4|35
1731627400000|2024-11-14 23:36:40|111561.9|111511.9|111554.3|111504.3|111585.6|111516.3|111537.5|111449.6|18
1731627410000|2024-11-14 23:36:50|111548.6|111498.6|111539.6|111489.6|111588.7|111513.1|111539.6|111444.3|24
1731627420000|2024-11-14 23:37:00|111540|111490|111561.7|111511.7|111589.3|111514.7|111540|111452.7|26
1731627430000|2024-11-14 23:37:10|111561.4|111511.4|111564|111514|111588.4|111514|111538.2|111442.5|34
1731627440000|2024-11-14 23:37:20|111563.9|111513.9|111560|111510|111585.9|111514.4|111535|111442.6|36
1731627450000|2024-11-14 23:37:30|111556.4|111506.4|111544.2|111494.2|111600.1|111506.4|111531|111442.5|12
1731627460000|2024-11-14 23:37:40|111539.1|111489.1|111539.3|111489.3|111552.3|111502.3|111539.1|111489.1|6
1731627470000|2024-11-14 23:37:50|111533.3|111483.3|111535.4|111485.4|111544.1|111494.1|111532.5|111482.5|13
1731627480000|2024-11-14 23:38:00|111540.4|111490.4|111584.5|111458.7|111589.8|111514.2|111534|111445.7|31
1731627490000|2024-11-14 23:38:10|111585.2|111455.2|111525.5|111475.5|111585.2|111489.9|111510.9|111451.1|21
1731627500000|2024-11-14 23:38:20|111572.1|111447|111538.1|111488.1|111572.1|111488.1|111538.1|111447|2
1731627510000|2024-11-14 23:38:30|111535.1|111485.1|111551.1|111501.1|111551.3|111501.3|111516.7|111466.7|11
1731627520000|2024-11-14 23:38:40|111562.3|111512.3|111540.3|111490.3|111577.6|111512.3|111530.3|111451.4|22
1731627530000|2024-11-14 23:38:50|111534.1|111484.1|111517.1|111467.1|111588.8|111492.3|111515.1|111442.6|22
1731627540000|2024-11-14 23:39:00|111529.8|111479.8|111578.5|111441.5|111594.9|111493.9|111514.6|111441.5|27
1731627550000|2024-11-14 23:39:10|111528.1|111478.1|111514.5|111464.5|111528.1|111478.1|111514.5|111464.5|3
1731627560000|2024-11-14 23:39:20|111528|111478|111527.9|111477.9|111578.5|111478|111527.8|111441|6
1731627570000|2024-11-14 23:39:30|111514.4|111464.4|111614.1|111414.1|111614.1|111478.2|111514.4|111414.1|5
1731627580000|2024-11-14 23:39:40|111615.1|111415.1|111514.9|111464.9|111615.1|111490.1|111514.9|111415.1|6
1731627590000|2024-11-14 23:39:50|111528.6|111478.6|111531.4|111481.4|111532|111482|111528.6|111478.6|5
1731627600000|2024-11-14 23:40:00|111531.3|111481.3|111582.5|111445.5|111582.5|111481.3|111531.3|111440.1|4
1731627610000|2024-11-14 23:40:10|111578.9|111441.9|111578.5|111450.8|111585.5|111489.5|111514|111440.2|26
1731627620000|2024-11-14 23:40:20|111578.6|111452|111578.4|111449.8|111584|111511.7|111532|111438.6|17
1731627630000|2024-11-14 23:40:30|111578.2|111449.7|111580|111452.6|111580.2|111510|111533.2|111436.8|25
1731627640000|2024-11-14 23:40:40|111533.2|111483.2|111578.6|111448.8|111581.3|111508.1|111522.4|111437.6|28
1731627650000|2024-11-14 23:40:50|111584.2|111456.2|111543.9|111493.9|111586.4|111511.7|111543.9|111444.8|25
1731627660000|2024-11-14 23:41:00|111538.9|111488.9|111559.3|111509.3|111561.9|111511.9|111538.9|111488.9|23
1731627670000|2024-11-14 23:41:10|111557.5|111507.5|111562.8|111512.8|111587.9|111513.3|111538.1|111447.7|18
1731627680000|2024-11-14 23:41:20|111562.9|111512.9|111560.2|111510.2|111592.9|111512.9|111538.6|111457.6|17
1731627690000|2024-11-14 23:41:30|111585.3|111456.7|111582.1|111453|111590.4|111464.1|111579.1|111438.7|28
1731627700000|2024-11-14 23:41:40|111577|111446.2|111559.3|111509.3|111588.1|111509.3|111559.3|111435|39
1731627710000|2024-11-14 23:41:50|111584.4|111456.1|111585.2|111456.3|111591.3|111511.7|111509.4|111433.4|38
1731627720000|2024-11-14 23:42:00|111583.5|111440.3|111576.8|111446.8|111589.4|111505|111550.5|111435.9|34
1731627730000|2024-11-14 23:42:10|111578.6|111454.7|111582.5|111449|111588.9|111509.9|111512.1|111436|36
1731627740000|2024-11-14 23:42:20|111589.9|111458.8|111564.2|111436.9|111589.9|111513.7|111552.1|111436.9|38
1731627750000|2024-11-14 23:42:30|111567.8|111439.6|111537|111487|111588.5|111511|111533.5|111439.6|25
1731627760000|2024-11-14 23:42:40|111583.8|111441.6|111566.4|111438.8|111583.8|111441.6|111566.4|111438.8|5
1731627770000|2024-11-14 23:42:50|111581.1|111435.5|111582.2|111455|111584.6|111508.3|111539|111435.5|18
1731627780000|2024-11-14 23:43:00|111585|111458.7|111587|111456.1|111587|111509.9|111535.6|111438.8|35
1731627790000|2024-11-14 23:43:10|111583.6|111451.5|111584.4|111442.6|111595.3|111516.8|111543.3|111437.2|33
1731627800000|2024-11-14 23:43:20|111587.4|111455.1|111588.3|111455.8|111588.3|111511.5|111529.6|111443.1|36
1731627810000|2024-11-14 23:43:30|111587.9|111444.4|111582.3|111443.4|111587.9|111444.4|111582.3|111443.4|8
1731627820000|2024-11-14 23:43:40|111584.6|111449.9|111563|111513|111601.2|111513|111531.3|111438.2|26
1731627830000|2024-11-14 23:43:50|111562.8|111512.8|111586|111443.9|111588.2|111514.9|111534|111443.9|16
1731627840000|2024-11-14 23:44:00|111586.2|111443.3|111586.9|111452.5|111586.9|111452.5|111580.7|111440.9|7
1731627850000|2024-11-14 23:44:10|111535.7|111485.7|111535.4|111485.4|111600.6|111499|111535.1|111444.2|20
1731627860000|2024-11-14 23:44:20|111568.6|111440.3|111554.4|111504.4|111587.2|111504.4|111513.3|111436.9|39
1731627870000|2024-11-14 23:44:30|111553.9|111503.9|111567.7|111440|111591.1|111517.1|111534.7|111436.5|44
1731627880000|2024-11-14 23:44:40|111568.5|111439.3|111556.2|111506.2|111590.6|111517.5|111535.6|111439.3|25
1731627890000|2024-11-14 23:44:50|111556.3|111506.3|111574.2|111432|111586.3|111506.3|111535.9|111425.6|17
1731627900000|2024-11-14 23:45:00|111574.9|111432.8|111524.1|111474.1|111577.9|111504.5|111509|111430.4|41
1731627910000|2024-11-14 23:45:10|111516.6|111466.6|111555.5|111429|111590.5|111466.6|111516.6|111422.4|19
1731627920000|2024-11-14 23:45:20|111550.7|111425.4|111569.9|111436.8|111578.2|111497.6|111510.3|111425.4|45
1731627930000|2024-11-14 23:45:30|111572.5|111440.4|111570.1|111435.8|111576.9|111444.2|111552.6|111426.5|38
1731627940000|2024-11-14 23:45:40|111570|111435.3|111571|111436.7|111590.4|111470.1|111520.1|111427.2|12
1731627950000|2024-11-14 23:45:50|111571.2|111436.8|111555.4|111428|111585.1|111478.4|111520.9|111427.7|10
1731627960000|2024-11-14 23:46:00|111554.3|111427.7|111570.6|111436|111570.6|111436|111554.3|111427|7
1731627970000|2024-11-14 23:46:10|111570.7|111436.9|111550.5|111500.5|111585.3|111500.5|111526.9|111432.1|12
1731627980000|2024-11-14 23:46:20|111550.6|111500.6|111573.4|111429.3|111573.4|111510.9|111526.4|111429.3|14
1731627990000|2024-11-14 23:46:30|111557.9|111425.8|111573.4|111428|111573.4|111428|111557.9|111425.8|4
1731628000000|2024-11-14 23:46:40|111573.1|111427.7|111569.4|111423.9|111573.1|111443.3|111554.2|111423.9|9
1731628010000|2024-11-14 23:46:50|111499.3|111449.3|111568|111439.8|111568|111449.3|111498.5|111422.3|5
1731628020000|2024-11-14 23:47:00|111568.8|111491.5|111580|111453.6|111580.9|111507|111524.4|111433.9|24
1731628030000|2024-11-14 23:47:10|111584|111459|111587.4|111455.5|111588.4|111503.2|111531.7|111450.1|16
1731628040000|2024-11-14 23:47:20|111586.8|111458.2|111584.1|111455.3|111586.8|111487.1|111537.1|111451.9|7
1731628050000|2024-11-14 23:47:30|111581.6|111451.9|111560.1|111429.3|111586|111483.8|111529.6|111429.3|18
1731628060000|2024-11-14 23:47:40|111575.1|111428.6|111549|111499|111575.1|111499|111523.7|111428.6|9
1731628070000|2024-11-14 23:47:50|111560.2|111510.2|111577.5|111440.8|111578.6|111510.2|111529.3|111430.2|12
1731628080000|2024-11-14 23:48:00|111577.7|111463.9|111576.1|111429.2|111577.7|111463.9|111504.4|111429|9
1731628090000|2024-11-14 23:48:10|111576.4|111429.4|111532.1|111482.1|111579.5|111482.1|111531.4|111429.4|9
1731628100000|2024-11-14 23:48:20|111580.8|111449.9|111580|111443.2|111583.9|111520.5|111533.9|111434.9|21
1731628110000|2024-11-14 23:48:30|111579.7|111443.8|111564.3|111434|111593.8|111482.8|111518.5|111434|12
1731628120000|2024-11-14 23:48:40|111517.6|111435.2|111566.8|111434.1|111600.4|111484.1|111517.6|111434.1|15
1731628130000|2024-11-14 23:48:50|111581.3|111436.1|111553.5|111503.5|111582.5|111506.9|111536.8|111431.9|18
1731628140000|2024-11-14 23:49:00|111553.6|111503.6|111582|111454.3|111582|111511.4|111531.6|111449.5|11
1731628150000|2024-11-14 23:49:10|111536|111486|111582|111452.7|111582|111486|111535.2|111452.7|7
1731628160000|2024-11-14 23:49:20|111581.8||111581.8||111582.6||111581.8||3
1731628170000|2024-11-14 23:49:30|111608.9|111435.5|111585.5|111458.4|111617.5|111458.4|111585.5|111407.9|10
1731628180000|2024-11-14 23:49:40|111586.4|111454.1|111587.8|111460.3|111588.2|111460.7|111583.1|111454.1|4
1731628190000|2024-11-14 23:49:50|111601.3|111461.4|111553.2|111503.2|111601.3|111516.5|111537.8|111458.5|12
1731628200000|2024-11-14 23:50:00|111540.2|111490.2|111535.8|111485.8|111540.2|111490.2|111528.9|111478.9|5
1731628210000|2024-11-14 23:50:10|111576.6|111447.7|111535.8|111485.8|111589.7|111485.8|111525.1|111447.7|14
1731628220000|2024-11-14 23:50:20|111592.5|111445.5|111552|111502|111593|111502|111525.1|111445.5|8
1731628230000|2024-11-14 23:50:30|111550.1|111500.1|111594.5|111434.1|111594.5|111508.1|111550.1|111434.1|7
1731628240000|2024-11-14 23:50:40|111594.7|111434|111595.9|111434|111595.9|111449.9|111594.7|111434|5
1731628250000|2024-11-14 23:50:50|111581.2|111449.9|111551.4|111501.4|111593.4|111501.4|111551.4|111443.6|4
1731628260000|2024-11-14 23:51:00|111606.8|111406.8|111592|111450.1|111606.8|111501.2|111538.5|111406.8|46
1731628270000|2024-11-14 23:51:10|111595.7|111455.1|111591.5|111450.9|111599.1|111477.8|111513.5|111439.5|56
1731628280000|2024-11-14 23:51:20|111588.2|111446.5|111593.7|111452.3|111596.1|111457.1|111576.2|111427.6|49
1731628290000|2024-11-14 23:51:30|111594.1|111454.7|111582.3|111451.7|111598.8|111477.7|111527.7|111432.3|29
1731628300000|2024-11-14 23:51:40|111580.6|111446.1|111574.9|111446.1|111580.6|111446.1|111574.9|111446.1|2
1731628310000|2024-11-14 23:51:50|111579.7|111450.9|111588.1|111461.2|111596.8|111461.2|111575.2|111433.6|8
1731628320000|2024-11-14 23:52:00|111588.8|111454.4|111586.6|111458.3|111592.3|111458.3|111583.7|111454.4|5
1731628330000|2024-11-14 23:52:10|111586.9|111461.5|111589.4|111461.7|111592.8|111464.9|111586.9|111461.5|6
1731628340000|2024-11-14 23:52:20|111586.3|111457.6|111573.9|111445.4|111591.9|111491.4|111541.4|111444.7|7
1731628350000|2024-11-14 23:52:30|111528.7|111445.5|111539.3|111489.3|111583.4|111501.8|111528.7|111445.5|10
1731628360000|2024-11-14 23:52:40|111551.8|111501.8|111551.8|111501.8|111551.8|111501.8|111551.8|111501.8|1
1731628370000|2024-11-14 23:52:50|111539.3|111489.3|111539.3|111489.3|111539.3|111489.3|111539.3|111489.3|1
1731628380000|2024-11-14 23:53:00|111540.1|111490.1|111604.9|111471.5|111627.9|111506.9|111536.7|111409.4|19
1731628390000|2024-11-14 23:53:10|111604.7|111471.3|111566.4|111516.4|111604.7|111516.4|111535.2|111458.9|12
1731628400000|2024-11-14 23:53:20|111577.8|111527.8|111540.4|111490.4|111603.4|111527.8|111536.5|111468|12
1731628410000|2024-11-14 23:53:30|111536.5|111486.5|111550.5|111500.5|111550.5|111500.5|111536.5|111486.5|3
1731628420000|2024-11-14 23:53:40|111549.4|111499.4|111535.6|111485.6|111549.7|111499.7|111535.6|111485.6|3
1731628430000|2024-11-14 23:53:50|111536.5|111486.5|111533.8|111483.8|111543.1|111493.1|111525.2|111475.2|9
1731628440000|2024-11-14 23:54:00|111535.5|111485.5|111535.3|111485.3|111589.3|111501|111527.4|111454|13
1731628450000|2024-11-14 23:54:10|111535.2|111485.2|111587.3|111456|111587.3|111485.2|111534.5|111455.9|5
1731628460000|2024-11-14 23:54:20|111585.9|111455|111536.7|111486.7|111589.3|111486.7|111529|111451.4|8
1731628470000|2024-11-14 23:54:30|111571.6|111521.6|111560.3|111510.3|111631.7|111521.6|111520.9|111419.1|28
1731628480000|2024-11-14 23:54:40|111596.5|111460.3|111566.1|111516.1|111632.7|111529.7|111544.3|111422.1|34
1731628490000|2024-11-14 23:54:50|111554.8|111504.8|111632.1|111432.1|111633.3|111519.7|111551.2|111420.1|34
1731628500000|2024-11-14 23:55:00|111555|111505|111631.5|111431.5|111632.1|111527.4|111538.6|111425.8|33
1731628510000|2024-11-14 23:55:10|111630|111430|111571.5|111521.5|111635.7|111524.6|111545.6|111426.4|32
1731628520000|2024-11-14 23:55:20|111576.3|111526.3|111628.3|111428.3|111630.9|111526.3|111552.8|111425.7|32
1731628530000|2024-11-14 23:55:30|111626.2|111426.2|111583.9|111458.2|111634|111528|111539.6|111418.9|39
1731628540000|2024-11-14 23:55:40|111581.5|111456.4|111625.5|111425.5|111626.6|111522.2|111527.1|111417.1|47
1731628550000|2024-11-14 23:55:50|111552.9|111502.9|111549.6|111499.6|111625.4|111527|111532|111419.5|29
1731628560000|2024-11-14 23:56:00|111602|111456.8|111546.3|111496.3|111634.3|111524.3|111539.9|111423.5|30
1731628570000|2024-11-14 23:56:10|111555.8|111505.8|111632.3|111432.3|111634.7|111509.8|111535.9|111426.5|39
1731628580000|2024-11-14 23:56:20|111629.3|111429.3|111547.2|111497.2|111630.4|111508.2|111541|111417.7|19
1731628590000|2024-11-14 23:56:30|111550.5|111500.5|111636.4|111436.4|111638|111527.5|111535.9|111427.1|30
1731628600000|2024-11-14 23:56:40|111537.5|111487.5|111627|111427|111636.8|111523.1|111537.5|111422|28
1731628610000|2024-11-14 23:56:50|111625.3|111441.5|111632.6|111432.6|111635.1|111525.6|111540.9|111426.8|30
1731628620000|2024-11-14 23:57:00|111631.6|111431.6|111638|111438|111638|111526.9|111564.5|111430.6|27
1731628630000|2024-11-14 23:57:10|111639.8|111439.8|111637.4|111437.4|111644.1|111533.1|111562|111433.4|32
1731628640000|2024-11-14 23:57:20|111577.3|111527.3|111637.9|111437.9|111639.9|111527.6|111549|111435.6|35
1731628650000|2024-11-14 23:57:30|111561.2|111511.2|111633.3|111433.3|111638.4|111529.8|111554.3|111432.6|24
1731628660000|2024-11-14 23:57:40|111633.5|111433.5|111560.4|111510.4|111636.4|111529.1|111560.3|111431.6|21
1731628670000|2024-11-14 23:57:50|111563.8|111513.8|111637.1|111437.1|111644.6|111537.1|111557.3|111427.7|33
1731628680000|2024-11-14 23:58:00|111642.2|111442.2|111636.5|111436.5|111642.2|111532.9|111554.3|111432.1|33
1731628690000|2024-11-14 23:58:10|111636|111436|111635.8|111435.8|111637.7|111530.2|111543.6|111428.7|42
1731628700000|2024-11-14 23:58:20|111633.2|111433.2|111556.9|111506.9|111636.9|111519.7|111545.8|111431.7|27
1731628710000|2024-11-14 23:58:30|111551.5|111501.5|111535.9|111485.9|111580.8|111530.8|111532.7|111482.7|35
1731628720000|2024-11-14 23:58:40|111536.6|111486.6|111631.2|111431.2|111644.9|111528.2|111531.6|111429.1|41
1731628730000|2024-11-14 23:58:50|111632.3|111432.3|111560.6|111510.6|111688|111530.5|111559.4|111431.2|34
1731628740000|2024-11-14 23:59:00|111566.6|111516.6|111636.7|111436.7|111648.6|111552.2|111566.6|111436.7|43
1731628750000|2024-11-14 23:59:10|111636.4|111436.4|111561.8|111511.8|111636.4|111530.3|111548.6|111436.4|26
1731628760000|2024-11-14 23:59:20|111561.6|111511.6|111544.3|111494.3|111630.6|111511.6|111533|111415.1|22
1731628770000|2024-11-14 23:59:30|111537.6|111487.6|111628.6|111428.6|111635.9|111525.1|111531.5|111428.6|22
1731628780000|2024-11-14 23:59:40|111627.4|111427.4|111628.5|111428.5|111631.6|111530.1|111528.6|111423.9|42
1731628790000|2024-11-14 23:59:50|111626.2|111426.2|111550.1|111500.1|111631.7|111521.3|111550.1|111426.1|14
1731628800000|2024-11-15 00:00:00|111582.5|111454.1|111629.5|111429.5|111629.5|111460.1|111574.2|111423.4|18
1731628810000|2024-11-15 00:00:10|111629.1|111429.1|111554.8|111504.8|111642.4|111529.5|111548.9|111422|45
1731628820000|2024-11-15 00:00:20|111554.9|111504.9|111566.4|111516.4|111584.4|111534.4|111554.9|111504.9|38
1731628830000|2024-11-15 00:00:30|111573.2|111523.2|111572|111522|111575.3|111525.3|111551.8|111501.8|18
1731628840000|2024-11-15 00:00:40|111571.4|111521.4|111536|111486|111635.9|111542.7|111535.8|111430|29
1731628850000|2024-11-15 00:00:50|111540.1|111490.1|111548.3|111498.3|111637.6|111512.6|111530.8|111424.3|45
1731628860000|2024-11-15 00:01:00|111547|111497|111565.5|111515.5|111633.4|111515.8|111537.1|111420.8|28
1731628870000|2024-11-15 00:01:10|111595.9|111470.2|111541.6|111491.6|111631.4|111523.5|111541.6|111417.9|27
1731628880000|2024-11-15 00:01:20|111552.4|111502.4|111550|111500|111606.2|111502.8|111522.6|111444.3|47
1731628890000|2024-11-15 00:01:30|111576.9|111445|111534.5|111484.5|111576.9|111495.1|111522.3|111440.3|11
1731628900000|2024-11-15 00:01:40|111533.2|111483.2|111546.7|111496.7|111575.9|111496.7|111525|111446.4|15
1731628910000|2024-11-15 00:01:50|111547.8|111497.8|111611.7|111411.7|111613.4|111504.5|111529.1|111409.8|22
1731628920000|2024-11-15 00:02:00|111605.3|111405.3|111545.5|111495.5|111605.3|111500.7|111521.5|111404.6|29
1731628930000|2024-11-15 00:02:10|111531.7|111481.7|111537.8|111487.8|111569.4|111494.8|111524.5|111437|12
1731628940000|2024-11-15 00:02:20|111523.6|111473.6|111601.4|111401.4|111602.4|111481|111502.5|111394.4|21
1731628950000|2024-11-15 00:02:30|111601.9|111401.9|111598.9|111398.9|111605.6|111490.6|111507.9|111394.8|34
1731628960000|2024-11-15 00:02:40|111602.7|111402.7|111570.8|111430.8|111604.2|111465.5|111515.5|111385.4|34
1731628970000|2024-11-15 00:02:50|111564.6|111424.6|111556.4|111420.7|111569.3|111428.4|111554.9|111414.2|24
1731628980000|2024-11-15 00:03:00|111556|111420.3|111578.7|111378.7|111589.8|111422.6|111540|111377.3|42
1731628990000|2024-11-15 00:03:10|111576|111376|111553.8|111419.5|111580.9|111422.1|111538.6|111366.1|35
1731629000000|2024-11-15 00:03:20|111551.3|111417.1|111551.3|111409.6|111585.2|111430.5|111546.9|111366.8|37
1731629010000|2024-11-15 00:03:30|111554.9|111413.2|111541.8|111391.5|111555.5|111418.4|111541.6|111391.2|27
1731629020000|2024-11-15 00:03:40|111537.6|111392.7|111507.4|111457.4|111552.8|111457.4|111507|111392.7|25
1731629030000|2024-11-15 00:03:50|111499.6|111449.6|111541.8|111396.8|111555.4|111453.4|111495.3|111384.3|40
1731629040000|2024-11-15 00:04:00|111545.7|111400.8|111466.8|111416.8|111553.5|111452.4|111466.8|111380.8|47
1731629050000|2024-11-15 00:04:10|111475.8|111425.8|111493.5|111443.5|111540.1|111445.2|111470.5|111404.5|11
1731629060000|2024-11-15 00:04:20|111493.4|111443.4|111491|111441|111564.2|111443.4|111453.7|111354.4|28
1731629070000|2024-11-15 00:04:30|111487.7|111437.7|111526.4|111387|111562.2|111445.6|111470.8|111345.9|42
1731629080000|2024-11-15 00:04:40|111525.3|111382.9|111526.5|111388|111533|111433.9|111471.6|111382.3|40
1731629090000|2024-11-15 00:04:50|111529.4|111390.9|111515.5|111387.3|111534.9|111431.7|111468.7|111374.8|46
1731629100000|2024-11-15 00:05:00|111476.9|111426.9|111483.5|111433.5|111533.9|111435.1|111464.6|111376.9|48
1731629110000|2024-11-15 00:05:10|111533.7|111396.1|111527|111390|111533.7|111396.1|111504.6|111379.1|40
1731629120000|2024-11-15 00:05:20|111527.7|111390.7|111486.1|111436.1|111529.3|111439.4|111479.7|111390.3|13
1731629130000|2024-11-15 00:05:30|111490.2|111440.2|111467.9|111417.9|111525.4|111441.5|111462|111373.6|41
1731629140000|2024-11-15 00:05:40|111473|111423|111473.6|111423.6|111529.5|111438.8|111468.2|111384|33
1731629150000|2024-11-15 00:05:50|111507.1|111375.6|111465.1|111415.1|111522.4|111419.2|111462.4|111369.9|27
1731629160000|2024-11-15 00:06:00|111515.3|111379.1|111469.1|111419.1|111524.8|111421.4|111461.6|111372.5|35
1731629170000|2024-11-15 00:06:10|111466.9|111416.9|111512.2|111377.5|111514.4|111426.7|111463.8|111366.8|18
1731629180000|2024-11-15 00:06:20|111459.2|111377.6|111517.1|111383.1|111520|111419.8|111459.2|111376.6|26
1731629190000|2024-11-15 00:06:30|111516.9|111383.2|111514.6|111376.7|111522.4|111425.2|111463.8|111368.2|30
1731629200000|2024-11-15 00:06:40|111513.4|111379.3|111527.4|111393.3|111527.6|111393.3|111513.4|111379.3|18
1731629210000|2024-11-15 00:06:50|111527.3|111393.2|111470.2|111420.2|111527.3|111429.1|111460.2|111374|29
1731629220000|2024-11-15 00:07:00|111470.9|111420.9|111467|111417|111519|111420.9|111461.1|111378.2|19
1731629230000|2024-11-15 00:07:10|111467.3|111417.3|111534.2|111334.2|111534.2|111417.3|111464.6|111334.2|21
1731629240000|2024-11-15 00:07:20|111533.2|111333.2|111497.3|111364.1|111533.2|111417.7|111462.9|111333.2|22
1731629250000|2024-11-15 00:07:30|111500.6|111367.4|111507.3|111373.4|111512.7|111429.9|111468.6|111365.1|38
1731629260000|2024-11-15 00:07:40|111507.5|111374.1|111471.3|111421.3|111533.1|111426.3|111471|111373.6|24
1731629270000|2024-11-15 00:07:50|111471.5|111421.5|111506.6|111376.8|111510.1|111421.5|111458.9|111363.8|25
1731629280000|2024-11-15 00:08:00|111507|111376.6|111465.4|111415.4|111513.1|111420.3|111459.5|111369.4|23
1731629290000|2024-11-15 00:08:10|111499.4|111373.7|111474.8|111424.8|111514.8|111431.6|111464.2|111368.9|24
1731629300000|2024-11-15 00:08:20|111468.9|111418.9|111468.8|111418.8|111519.7|111418.9|111462|111370.4|34
1731629310000|2024-11-15 00:08:30|111465.9|111415.9|111476.7|111426.7|111516.1|111440|111457.2|111367.8|42
1731629320000|2024-11-15 00:08:40|111512.2|111373.7|111482.9|111432.9|111518.7|111434.5|111459.8|111372.5|37
1731629330000|2024-11-15 00:08:50|111480.1|111430.1|111482|111432|111518.6|111438|111455|111373.7|29
1731629340000|2024-11-15 00:09:00|111482.1|111432.1|111514.2|111377.6|111518.5|111432.3|111456.3|111370.2|28
1731629350000|2024-11-15 00:09:10|111512|111375.3|111499.2|111373|111542.6|111432.8|111452.3|111331.7|43
1731629360000|2024-11-15 00:09:20|111502.5|111377.3|111470.4|111420.4|111507.9|111420.4|111452.4|111361.8|19
1731629370000|2024-11-15 00:09:30|111481.9|111431.9|111471.4|111421.4|111481.9|111431.9|111469.4|111419.4|9
1731629380000|2024-11-15 00:09:40|111474.3|111424.3|111477.6|111427.6|111494.1|111444.1|111469.9|111419.9|16
1731629390000|2024-11-15 00:09:50|111486.8|111436.8|111466.4|111416.4|111514.7|111442.8|111463.6|111369.7|27
1731629400000|2024-11-15 00:10:00|111466.5|111416.5|111470.1|111420.1|111498.8|111420.1|111455.5|111370.7|19
1731629410000|2024-11-15 00:10:10|111459|111409|111458.8|111408.8|111459|111409|111458.8|111408.8|3
1731629420000|2024-11-15 00:10:20|111458.9|111408.9|111454|111404|111507|111420.1|111453.8|111363.6|32
1731629430000|2024-11-15 00:10:30|111453.8|111403.8|111454.5|111404.5|111508.7|111419.9|111452.6|111365.7|39
1731629440000|2024-11-15 00:10:40|111451.3|111401.3|111461.7|111411.7|111484.7|111434.7|111451.3|111401.3|18
1731629450000|2024-11-15 00:10:50|111502.5|111372.6|111472.4|111422.4|111505.5|111422.4|111462.3|111372.6|9
1731629460000|2024-11-15 00:11:00|111505.6|111376.4|111466|111416|111520.4|111430.2|111456.1|111376.4|21
1731629470000|2024-11-15 00:11:10|111460|111410|111466.2|111416.2|111466.2|111416.2|111459.9|111409.9|13
1731629480000|2024-11-15 00:11:20|111460.1|111410.1|111467.9|111417.9|111507.5|111436.5|111460.1|111375.7|15
1731629490000|2024-11-15 00:11:30|111507.5|111379.4|111462.7|111412.7|111508.1|111413.1|111462.7|111379.4|13
1731629500000|2024-11-15 00:11:40|111462.6|111412.6|111458.8|111408.8|111507.3|111416.3|111458.5|111376.7|9
1731629510000|2024-11-15 00:11:50|111464.9|111414.9|111506.8|111380|111506.8|111418.4|111453.5|111375.2|19
1731629520000|2024-11-15 00:12:00|111506.4|111380.7|111475|111425|111507.1|111426.5|111455.6|111380.7|15
1731629530000|2024-11-15 00:12:10|111462|111412|111502.9|111376.5|111517|111421.8|111456.5|111376.5|18
1731629540000|2024-11-15 00:12:20|111502.7|111376.9|111502.5|111376.7|111502.7|111377|111502.5|111376.2|4
1731629550000|2024-11-15 00:12:30|111465.6|111415.6|111465.5|111415.5|111502.7|111422.3|111458.5|111376.1|28
1731629560000|2024-11-15 00:12:40|111466.1|111416.1|111473.7|111423.7|111502.2|111427.1|111459.2|111376.8|17
1731629570000|2024-11-15 00:12:50|111466.9|111416.9|111469.9|111419.9|111481|111431|111464.1|111414.1|21
1731629580000|2024-11-15 00:13:00|111523.6|111387.2|111469.1|111419.1|111526.4|111422.9|111455.5|111384.1|42
1731629590000|2024-11-15 00:13:10|111469.9|111419.9|111470.3|111420.3|111507.9|111420.3|111464.6|111374.3|18
1731629600000|2024-11-15 00:13:20|111507.3|111381.4|111467.1|111417.1|111507.3|111417.1|111460.9|111379.4|10
1731629610000|2024-11-15 00:13:30|111467|111417|111460.3|111410.3|111473.5|111423.5|111456.1|111406.1|22
1731629620000|2024-11-15 00:13:40|111461.1|111411.1|111459.3|111409.3|111465|111415|111455.7|111405.7|17
1731629630000|2024-11-15 00:13:50|111464.3|111414.3|111461.4|111411.4|111464.3|111414.3|111461.4|111411.4|8
1731629640000|2024-11-15 00:14:00|111458.2|111408.2|111460.7|111410.7|111463.3|111413.3|111456.2|111406.2|9
1731629650000|2024-11-15 00:14:10|111463.7|111413.7|111462|111412|111520.9|111416|111454.2|111378.7|20
1731629660000|2024-11-15 00:14:20|111465.4|111415.4|111456.8|111406.8|111465.4|111415.4|111456.8|111406.8|4
1731629670000|2024-11-15 00:14:30|111462.9|111412.9|111462.7|111412.7|111464.1|111414.1|111457.8|111407.8|9
1731629680000|2024-11-15 00:14:40|111465|111415|111468.9|111418.9|111473.5|111423.5|111458.6|111408.6|24
1731629690000|2024-11-15 00:14:50|111467.3|111417.3|111465.8|111415.8|111468.4|111418.4|111459.9|111409.9|7
1731629700000|2024-11-15 00:15:00|111465.7|111415.7|111477.6|111427.6|111521.4|111430.8|111462.2|111384.3|16
1731629710000|2024-11-15 00:15:10|111479.7|111429.7|111472.2|111422.2|111480.1|111430.1|111467.2|111417.2|13
1731629720000|2024-11-15 00:15:20|111469.4|111419.4|111475.8|111425.8|111480.2|111430.2|111465.1|111415.1|34
1731629730000|2024-11-15 00:15:30|111475.7|111425.7|111487.9|111437.9|111492.1|111442.1|111470.7|111420.7|31
1731629740000|2024-11-15 00:15:40|111484.9|111434.9|111483.4|111433.4|111486.6|111436.6|111474.2|111424.2|26
1731629750000|2024-11-15 00:15:50|111477.8|111427.8|111488.2|111438.2|111491.2|111441.2|111477.8|111427.8|26
1731629760000|2024-11-15 00:16:00|111482|111432|111488.6|111438.6|111489.5|111439.5|111478.4|111428.4|34
1731629770000|2024-11-15 00:16:10|111486.1|111436.1|111481.7|111431.7|111489|111439|111481.7|111431.7|19
1731629780000|2024-11-15 00:16:20|111481.3|111431.3|111479.3|111429.3|111484.3|111434.3|111478.8|111428.8|12
1731629790000|2024-11-15 00:16:30|111484.1|111434.1|111477.8|111427.8|111484.6|111434.6|111472.7|111422.7|11
1731629800000|2024-11-15 00:16:40|111476.5|111426.5|111482.3|111432.3|111482.3|111432.3|111470.3|111420.3|25
1731629810000|2024-11-15 00:16:50|111479.6|111429.6|111480|111430|111483.3|111433.3|111477.8|111427.8|17
1731629820000|2024-11-15 00:17:00|111477.5|111427.5|111477.9|111427.9|111484.1|111434.1|111471.3|111421.3|35
1731629830000|2024-11-15 00:17:10|111479.6|111429.6|111468.8|111418.8|111479.6|111429.6|111468.8|111418.8|12
1731629840000|2024-11-15 00:17:20|111468.6|111418.6|111472.6|111422.6|111475.1|111425.1|111468.6|111418.6|10
1731629850000|2024-11-15 00:17:30|111472.2|111422.2|111471.9|111421.9|111472.2|111422.2|111471.5|111421.5|4
1731629860000|2024-11-15 00:17:40|111474.7|111424.7|111468.5|111418.5|111474.7|111424.7|111465.9|111415.9|9
1731629870000|2024-11-15 00:17:50|111475.3|111425.3|111468.8|111418.8|111475.9|111425.9|111463.5|111413.5|25
1731629880000|2024-11-15 00:18:00|111472.6|111422.6|111469.4|111419.4|111475.3|111425.3|111465.1|111415.1|18
1731629890000|2024-11-15 00:18:10|111471.8|111421.8|111470.5|111420.5|111475.5|111425.5|111465.2|111415.2|14
1731629900000|2024-11-15 00:18:20|111467.9|111417.9|111459.4|111409.4|111471.3|111421.3|111456.7|111406.7|17
1731629910000|2024-11-15 00:18:30|111455.9|111405.9|111452.4|111402.4|111462.3|111412.3|111452.4|111402.4|20
1731629920000|2024-11-15 00:18:40|111454.9|111404.9|111452.6|111402.6|111454.9|111404.9|111452.6|111402.6|2
1731629930000|2024-11-15 00:18:50|111455.9|111405.9|111455.3|111405.3|111455.9|111405.9|111453.1|111403.1|5
1731629940000|2024-11-15 00:19:00|111452.9|111402.9|111457.8|111407.8|111457.8|111407.8|111452.9|111402.9|4
1731629950000|2024-11-15 00:19:10|111457.6|111407.6|111455.4|111405.4|111466.7|111416.7|111448.3|111398.3|27
1731629960000|2024-11-15 00:19:20|111455.5|111405.5|111449.6|111399.6|111455.5|111405.5|111446.5|111396.5|16
1731629970000|2024-11-15 00:19:30|111451.6|111401.6|111448.9|111398.9|111455.4|111405.4|111444.2|111394.2|19
1731629980000|2024-11-15 00:19:40|111446.2|111396.2|111439.8|111389.8|111449.5|111399.5|111439.8|111389.8|12
1731629990000|2024-11-15 00:19:50|111439.7|111389.7|111445.1|111395.1|111447.4|111397.4|111434.7|111384.7|13
1731630000000|2024-11-15 00:20:00|111437.4|111387.4|111436.6|111386.6|111447.6|111397.6|111434.5|111384.5|21
1731630010000|2024-11-15 00:20:10|111433.3|111383.3|111436.6|111386.6|111441.7|111391.7|111431.5|111381.5|17
1731630020000|2024-11-15 00:20:20|111435.2|111385.2|111435.3|111385.3|111441.9|111391.9|111430.6|111380.6|13
1731630030000|2024-11-15 00:20:30|111433.2|111383.2|111431.5|111381.5|111440.1|111390.1|111431.5|111381.5|14
1731630040000|2024-11-15 00:20:40|111442|111392|111436.2|111386.2|111442|111392|111434.2|111384.2|10
1731630050000|2024-11-15 00:20:50|111435.8|111385.8|111435.8|111385.8|111435.8|111385.8|111435.7|111385.7|3
1731630060000|2024-11-15 00:21:00|111433.4|111383.4|111433.7|111383.7|111440.2|111390.2|111431.6|111381.6|23
1731630070000|2024-11-15 00:21:10|111433.4|111383.4|111436.7|111386.7|111442.8|111392.8|111431.9|111381.9|11
1731630080000|2024-11-15 00:21:20|111437.4|111387.4|111439.8|111389.8|111441.8|111391.8|111435.7|111385.7|10
1731630090000|2024-11-15 00:21:30|111437.2|111387.2|111443.7|111393.7|111443.7|111393.7|111436.6|111386.6|11
1731630100000|2024-11-15 00:21:40|111439.7|111389.7|111444.8|111394.8|111447.6|111397.6|111436.2|111386.2|20
1731630110000|2024-11-15 00:21:50|111444.4|111394.4|111444.1|111394.1|111444.4|111394.4|111444.1|111394.1|4
1731630120000|2024-11-15 00:22:00|111444|111394|111442.4|111392.4|111444.3|111394.3|111438|111388|9
1731630130000|2024-11-15 00:22:10|111440.1|111390.1|111440.8|111390.8|111443.3|111393.3|111440.1|111390.1|6
1731630140000|2024-11-15 00:22:20|111440.9|111390.9|111459.4|111409.4|111483.2|111433.2|111440.9|111390.9|32
1731630150000|2024-11-15 00:22:30|111459.7|111409.7|111453.7|111403.7|111460.3|111410.3|111453.7|111403.7|9
1731630160000|2024-11-15 00:22:40|111453.6|111403.6|111455.6|111405.6|111458.3|111408.3|111451|111401|8
1731630170000|2024-11-15 00:22:50|111454.2|111404.2|111453.2|111403.2|111454.7|111404.7|111453.2|111403.2|9
1731630180000|2024-11-15 00:23:00|111453.3|111403.3|111453.1|111403.1|111453.8|111403.8|111453.1|111403.1|5
1731630190000|2024-11-15 00:23:10|111453.2|111403.2|111458.8|111408.8|111494.3|111408.8|111453.2|111361.7|7
1731630200000|2024-11-15 00:23:20|111458.9|111408.9|111456.1|111406.1|111506.1|111412|111451|111359.8|19
1731630210000|2024-11-15 00:23:30|111454.6|111404.6|111457.9|111407.9|111458.6|111408.6|111454.6|111404.6|11
1731630220000|2024-11-15 00:23:40|111458.2|111408.2|111459.6|111409.6|111459.6|111409.6|111458.1|111408.1|7
1731630230000|2024-11-15 00:23:50|111458.7|111408.7|111460.2|111410.2|111463.5|111413.5|111458.7|111408.7|13
1731630240000|2024-11-15 00:24:00|111460.3|111410.3|111460.3|111410.3|111460.3|111410.3|111460.3|111410.3|1
1731630250000|2024-11-15 00:24:10|111462.8|111412.8|111460.4|111410.4|111462.8|111412.8|111460.1|111410.1|4
1731630260000|2024-11-15 00:24:20|111460.2|111410.2|111459.8|111409.8|111460.2|111410.2|111459.8|111409.8|3
1731630270000|2024-11-15 00:24:30|111460.7|111410.7|111464.2|111414.2|111464.2|111414.2|111460.7|111410.7|6
1731630280000|2024-11-15 00:24:40|111461.7|111411.7|111462|111412|111464.6|111414.6|111461.7|111411.7|9
1731630290000|2024-11-15 00:24:50|111462.1|111412.1|111461.1|111411.1|111465.6|111415.6|111461.1|111411.1|12
1731630300000|2024-11-15 00:25:00|111463.5|111413.5|111469.8|111419.8|111472.4|111422.4|111463.5|111413.5|21
1731630310000|2024-11-15 00:25:10|111470.2|111420.2|111469.3|111419.3|111478.5|111428.5|111466.4|111416.4|20
1731630320000|2024-11-15 00:25:20|111468.8|111418.8|111473.8|111423.8|111473.9|111423.9|111468.4|111418.4|9
1731630340000|2024-11-15 00:25:40|111477.2|111427.2|111484.9|111434.9|111512.7|111462.7|111477.2|111427.2|18
1731630350000|2024-11-15 00:25:50|111484.6|111434.6|111481.9|111431.9|111487.1|111437.1|111481.2|111431.2|10
1731630360000|2024-11-15 00:26:00|111489.8|111439.8|111482.2|111432.2|111489.8|111439.8|111482.1|111432.1|11
1731630370000|2024-11-15 00:26:10|111490.6|111440.6|111484|111434|111490.6|111440.6|111480.4|111430.4|10
1731630380000|2024-11-15 00:26:20|111483.3|111433.3|111477.3|111427.3|111484.7|111434.7|111477.2|111427.2|13
1731630390000|2024-11-15 00:26:30|111476.7|111426.7|111482.8|111432.8|111483.7|111433.7|111473.6|111423.6|12
1731630400000|2024-11-15 00:26:40|111482.7|111432.7|111479.2|111429.2|111484.3|111434.3|111474.9|111424.9|16
1731630410000|2024-11-15 00:26:50|111479.8|111429.8|111473.7|111423.7|111480|111430|111473.7|111423.7|10
1731630420000|2024-11-15 00:27:00|111474.4|111424.4|111475.3|111425.3|111482.3|111432.3|111474.4|111424.4|11
1731630430000|2024-11-15 00:27:10|111480.8|111430.8|111473.2|111423.2|111483|111433|111473.2|111423.2|17
1731630440000|2024-11-15 00:27:20|111469.8|111419.8|111474.5|111424.5|111475.1|111425.1|111469.3|111419.3|12
1731630450000|2024-11-15 00:27:30|111474.6|111424.6|111475.3|111425.3|111475.3|111425.3|111474.6|111424.6|2
1731630460000|2024-11-15 00:27:40|111478.1|111428.1|111479.3|111429.3|111480.5|111430.5|111474|111424|9
1731630470000|2024-11-15 00:27:50|111480.6|111430.6|111476.8|111426.8|111480.6|111430.6|111475.6|111425.6|21
1731630480000|2024-11-15 00:28:00|111476.1|111426.1|111478.2|111428.2|111481|111431|111476.1|111426.1|47
1731630490000|2024-11-15 00:28:10|111477.8|111427.8|111477.3|111427.3|111477.8|111427.8|111477.3|111427.3|3
1731630510000|2024-11-15 00:28:30|111477.4|111427.4|111477.3|111427.3|111477.4|111427.4|111477.3|111427.3|2
1731630520000|2024-11-15 00:28:40|111527.3|111379.8|111527.3|111379.7|111527.3|111379.8|111527.3|111379.7|2
1731630530000|2024-11-15 00:28:50|111528.2|111381|111526.3|111378.6|111528.2|111381|111526.2|111378.5|4
1731630540000|2024-11-15 00:29:00|111527.4|111379.7|111478|111428|111528.2|111428|111477.9|111379.7|6
1731630550000|2024-11-15 00:29:10|111477.9|111427.9|111477.9|111427.9|111477.9|111427.9|111477.9|111427.9|1
1731630560000|2024-11-15 00:29:20|111480.6|111430.6|111477.6|111427.6|111480.6|111430.6|111475|111425|9
1731630570000|2024-11-15 00:29:30|111478.1|111428.1|111479.6|111429.6|111479.6|111429.6|111475.7|111425.7|12
1731630580000|2024-11-15 00:29:40|111479.8|111429.8|111477.3|111427.3|111486|111436|111474.6|111424.6|20
1731630590000|2024-11-15 00:29:50|111479.7|111429.7|111478|111428|111481.5|111431.5|111473.1|111423.1|29
1731630600000|2024-11-15 00:30:00|111475.5|111425.5|111479|111429|111486|111436|111473.1|111423.1|21
1731630610000|2024-11-15 00:30:10|111481.9|111431.9|111482.3|111432.3|111483.6|111433.6|111476.3|111426.3|23
1731630620000|2024-11-15 00:30:20|111485.1|111435.1|111480.2|111430.2|111485.1|111435.1|111480.2|111430.2|10
1731630630000|2024-11-15 00:30:30|111493.6|111443.6|111480|111430|111493.6|111443.6|111478|111428|15
1731630640000|2024-11-15 00:30:40|111477.6|111427.6|111476.2|111426.2|111482.7|111432.7|111473|111423|22
1731630650000|2024-11-15 00:30:50|111476.3|111426.3|111476.4|111426.4|111476.4|111426.4|111476.3|111426.3|2
1731630660000|2024-11-15 00:31:00|111476.5|111426.5|111462.8|111412.8|111476.5|111426.5|111459.7|111409.7|27
1731630670000|2024-11-15 00:31:10|111466.9|111416.9|111467|111417|111476.5|111426.5|111458.7|111408.7|15
1731630680000|2024-11-15 00:31:20|111465.4|111415.4|111463.6|111413.6|111465.6|111415.6|111462.2|111412.2|13
1731630690000|2024-11-15 00:31:30|111463.5|111413.5|111460.4|111410.4|111470.4|111420.4|111460.4|111410.4|14
1731630700000|2024-11-15 00:31:40|111460.7|111410.7|111460.8|111410.8|111460.9|111410.9|111460.7|111410.7|3
1731630710000|2024-11-15 00:31:50|111460.7|111410.7|111464.3|111414.3|111464.3|111414.3|111460.7|111410.7|8
1731630720000|2024-11-15 00:32:00|111464.2|111414.2|111460.8|111410.8|111465.1|111415.1|111460.8|111410.8|17
1731630730000|2024-11-15 00:32:10|111460.5|111410.5|111460.4|111410.4|111463.5|111413.5|111460.2|111410.2|9
1731630740000|2024-11-15 00:32:20|111460.9|111410.9|111460.4|111410.4|111466.8|111416.8|111458|111408|9
1731630750000|2024-11-15 00:32:30|111460|111410|111463.5|111413.5|111463.5|111413.5|111460|111410|5
1731630760000|2024-11-15 00:32:40|111460.7|111410.7|111462.5|111412.5|111462.5|111412.5|111460.7|111410.7|2
1731630770000|2024-11-15 00:32:50|111463.1|111413.1|111462|111412|111464.4|111414.4|111462|111412|7
1731630780000|2024-11-15 00:33:00|111464.5|111414.5|111465.2|111415.2|111467.5|111417.5|111461.5|111411.5|11
1731630790000|2024-11-15 00:33:10|111471.5|111421.5|111466.2|111416.2|111473.6|111423.6|111463.8|111413.8|9
1731630800000|2024-11-15 00:33:20|111466.3|111416.3|111465.1|111415.1|111467.3|111417.3|111465.1|111415.1|5
1731630810000|2024-11-15 00:33:30|111464.3|111414.3|111468.9|111418.9|111469.5|111419.5|111459|111409|17
1731630820000|2024-11-15 00:33:40|111469.2|111419.2|111462.3|111412.3|111469.4|111419.4|111459.7|111409.7|15
1731630830000|2024-11-15 00:33:50|111460.9|111410.9|111463.3|111413.3|111470.3|111420.3|111459.4|111409.4|12
1731630840000|2024-11-15 00:34:00|111466|111416|111466.8|111416.8|111467.2|111417.2|111462.2|111412.2|11
1731630850000|2024-11-15 00:34:10|111466.7|111416.7|111463.2|111413.2|111467.2|111417.2|111463.2|111413.2|10
1731630870000|2024-11-15 00:34:30|111463.3|111413.3|111463.2|111413.2|111463.3|111413.3|111463.2|111413.2|2
1731630880000|2024-11-15 00:34:40|111461.8|111411.8|111457.7|111407.7|111468.3|111418.3|111452.5|111402.5|20
1731630890000|2024-11-15 00:34:50|111456.2|111406.2|111456.4|111406.4|111460.5|111410.5|111453.7|111403.7|12
1731630900000|2024-11-15 00:35:00|111459.6|111409.6|111456.5|111406.5|111459.6|111409.6|111449.9|111399.9|23
1731630910000|2024-11-15 00:35:10|111454.8|111404.8|111454.9|111404.9|111458|111408|111453.6|111403.6|12
1731630920000|2024-11-15 00:35:20|111452.5|111402.5|111453.1|111403.1|111455.8|111405.8|111452.5|111402.5|5
1731630930000|2024-11-15 00:35:30|111457.8|111407.8|111456.9|111406.9|111457.8|111407.8|111456.3|111406.3|4
1731630940000|2024-11-15 00:35:40|111457|111407|111456.3|111406.3|111460.9|111410.9|111456.3|111406.3|6
1731630950000|2024-11-15 00:35:50|111455.8|111405.8|111455.5|111405.5|111468.8|111418.8|111453.9|111403.9|17
1731630960000|2024-11-15 00:36:00|111457|111407|111458.1|111408.1|111459.4|111409.4|111456.9|111406.9|7
1731630970000|2024-11-15 00:36:10|111459.5|111409.5|111459.6|111409.6|111459.9|111409.9|111459.5|111409.5|3
1731630980000|2024-11-15 00:36:20|111459.7|111409.7|111460.3|111410.3|111460.4|111410.4|111459.6|111409.6|4
1731630990000|2024-11-15 00:36:30|111460.4|111410.4|111458.6|111408.6|111466.8|111416.8|111453.5|111403.5|20
1731631000000|2024-11-15 00:36:40|111457.8|111407.8|111456|111406|111457.8|111407.8|111456|111406|5
1731631010000|2024-11-15 00:36:50|111456.4|111406.4|111456.4|111406.4|111456.4|111406.4|111456.4|111406.4|1
1731631020000|2024-11-15 00:37:00|111456|111406|111460.7|111410.7|111460.7|111410.7|111456|111406|6
1731631030000|2024-11-15 00:37:10|111458|111408|111459.5|111409.5|111464.6|111414.6|111457.6|111407.6|16
1731631040000|2024-11-15 00:37:20|111460.3|111410.3|111464.5|111414.5|111464.8|111414.8|111453.2|111403.2|37
1731631050000|2024-11-15 00:37:30|111464.2|111414.2|111456.9|111406.9|111464.2|111414.2|111453|111403|28
1731631060000|2024-11-15 00:37:40|111457.6|111407.6|111474|111424|111476.5|111426.5|111457.6|111407.6|59
1731631070000|2024-11-15 00:37:50|111472.6|111422.6|111556.3|111506.3|111634|111512.1|111472.3|111422.3|46
1731631080000|2024-11-15 00:38:00|111555.5|111505.5|111533.1|111483.1|111555.5|111505.5|111519.9|111469.9|49
1731631090000|2024-11-15 00:38:10|111535.8|111485.8|111533|111483|111545.4|111495.4|111530.9|111480.9|23
1731631100000|2024-11-15 00:38:20|111536|111486|111529.6|111479.6|111536|111486|111529.6|111479.6|8
1731631110000|2024-11-15 00:38:30|111529.7|111479.7|111529.5|111479.5|111529.8|111479.8|111529.5|111479.5|5
1731631120000|2024-11-15 00:38:40|111529.8|111479.8|111526.3|111476.3|111535.1|111485.1|111524.7|111474.7|12
1731631130000|2024-11-15 00:38:50|111532.1|111482.1|111555.1|111505.1|111645.3|111520|111528.9|111439.1|24
1731631140000|2024-11-15 00:39:00|111557.7|111507.7|111547.4|111497.4|111576.6|111526.6|111532.2|111482.2|41
1731631150000|2024-11-15 00:39:10|111539.8|111489.8|111544.5|111494.5|111552|111502|111534.2|111484.2|37
1731631160000|2024-11-15 00:39:20|111543.7|111493.7|111533.8|111483.8|111548|111498|111533.8|111483.8|18
1731631170000|2024-11-15 00:39:30|111542.3|111492.3|111546.5|111496.5|111598.4|111526.5|111537.5|111465.1|40
1731631180000|2024-11-15 00:39:40|111548|111498|111634.8|111434.8|111642.4|111520.2|111545.6|111434.8|18
1731631190000|2024-11-15 00:39:50|111635.7|111435.7|111573.4|111523.4|111646.8|111530.1|111548.4|111428.4|47
1731631200000|2024-11-15 00:40:00|111573.1|111523.1|111549.3|111499.3|111621.7|111523.1|111547.8|111437.1|34
1731631210000|2024-11-15 00:40:10|111552.9|111502.9|111579.2|111529.2|111579.2|111529.2|111551.5|111501.5|37
1731631220000|2024-11-15 00:40:20|111574.8|111524.8|111561.1|111511.1|111574.8|111524.8|111550.3|111500.3|23
1731631230000|2024-11-15 00:40:30|111552.1|111502.1|111553.5|111503.5|111561.1|111511.1|111552.1|111502.1|6
1731631240000|2024-11-15 00:40:40|111553.7|111503.7|111553.7|111503.7|111561.6|111511.6|111553.6|111503.6|4
1731631250000|2024-11-15 00:40:50|111553.8|111503.8|111564.1|111514.1|111580.2|111530.2|111553.8|111503.8|23
1731631260000|2024-11-15 00:41:00|111558.6|111508.6|111576.7|111526.7|111584.2|111534.2|111550.9|111500.9|32
1731631270000|2024-11-15 00:41:10|111576.6|111526.6|111568.9|111518.9|111576.9|111526.9|111568.1|111518.1|15
1731631280000|2024-11-15 00:41:20|111568|111518|111575.9|111525.9|111576.3|111526.3|111566.5|111516.5|19
1731631290000|2024-11-15 00:41:30|111576.2|111526.2|111571.6|111521.6|111601.4|111526.5|111562.8|111475.6|22
1731631300000|2024-11-15 00:41:40|111572.1|111522.1|111573.7|111523.7|111578.4|111528.4|111567.2|111517.2|15
1731631310000|2024-11-15 00:41:50|111573.6|111523.6|111579.7|111529.7|111590.7|111540.7|111555.7|111505.7|40
1731631320000|2024-11-15 00:42:00|111576.7|111526.7|111577|111527|111579.9|111529.9|111576.6|111526.6|13
1731631330000|2024-11-15 00:42:10|111577.1|111527.1|111583.2|111533.2|111603.6|111537.6|111573.4|111472.2|34
1731631340000|2024-11-15 00:42:20|111577.5|111527.5|111602|111552|111606.1|111556.1|111577.5|111527.5|26
1731631350000|2024-11-15 00:42:30|111601.7|111551.7|111598.9|111548.9|111605.2|111555.2|111590.2|111540.2|29
1731631360000|2024-11-15 00:42:40|111598.8|111548.8|111604|111554|111631.7|111554.3|111597.2|111496.8|15
1731631370000|2024-11-15 00:42:50|111603.8|111553.8|111592|111542|111659.1|111555.7|111592|111471.8|32
1731631380000|2024-11-15 00:43:00|111594.8|111544.8|111592.2|111542.2|111599.4|111549.4|111590.1|111540.1|36
1731631390000|2024-11-15 00:43:10|111595.4|111545.4|111606.3|111556.3|111606.4|111556.4|111583.8|111533.8|39
1731631400000|2024-11-15 00:43:20|111609.2|111559.2|111608.9|111558.9|111609.8|111559.8|111601.6|111551.6|27
1731631410000|2024-11-15 00:43:30|111608.2|111558.2|111616.6|111566.6|111616.6|111566.6|111595.3|111545.3|18
1731631420000|2024-11-15 00:43:40|111620.5|111570.5|111609.9|111559.9|111620.5|111570.5|111601.3|111551.3|27
1731631430000|2024-11-15 00:43:50|111605.2|111555.2|111612.5|111562.5|111616.2|111566.2|111605.2|111555.2|14
1731631440000|2024-11-15 00:44:00|111608.6|111558.6|111599|111549|111615|111565|111595.5|111545.5|17
1731631450000|2024-11-15 00:44:10|111599.1|111549.1|111615.3|111565.3|111623.4|111573.4|111599.1|111549.1|27
1731631460000|2024-11-15 00:44:20|111616.7|111566.7|111604.8|111554.8|111616.7|111566.7|111598.5|111548.5|20
1731631470000|2024-11-15 00:44:30|111603.5|111553.5|111611|111561|111611|111561|111597.7|111547.7|18
1731631480000|2024-11-15 00:44:40|111607.4|111557.4|111611.3|111561.3|111611.3|111561.3|111603.4|111553.4|9
1731631490000|2024-11-15 00:44:50|111611.6|111561.6|111618.3|111568.3|111620.4|111570.4|111605.9|111555.9|41
1731631500000|2024-11-15 00:45:00|111615.1|111565.1|111616.2|111566.2|111616.2|111566.2|111607.7|111557.7|12
1731631510000|2024-11-15 00:45:10|111612.7|111562.7|111609|111559|111613|111563|111599.9|111549.9|18
1731631520000|2024-11-15 00:45:20|111612.9|111562.9|111608.7|111558.7|111622.8|111572.8|111604.9|111554.9|18
1731631530000|2024-11-15 00:45:30|111609|111559|111610.1|111560.1|111619.7|111569.7|111602.4|111552.4|22
1731631540000|2024-11-15 00:45:40|111610.6|111560.6|111614.3|111564.3|111617.8|111567.8|111603.5|111553.5|12
1731631550000|2024-11-15 00:45:50|111617.5|111567.5|111600.2|111550.2|111617.6|111567.6|111594.9|111544.9|15
1731631560000|2024-11-15 00:46:00|111604.3|111554.3|111595.6|111545.6|111618.9|111568.9|111595.6|111545.6|39
1731631570000|2024-11-15 00:46:10|111598.1|111548.1|111573.4|111523.4|111599.6|111549.6|111573.4|111523.4|31
1731631580000|2024-11-15 00:46:20|111588.3|111538.3|111592.5|111542.5|111594|111544|111574.9|111524.9|22
1731631590000|2024-11-15 00:46:30|111597.6|111547.6|111588.3|111538.3|111597.6|111547.6|111576.4|111526.4|20
1731631600000|2024-11-15 00:46:40|111588.4|111538.4|111585.3|111535.3|111596.9|111546.9|111576.7|111526.7|17
1731631610000|2024-11-15 00:46:50|111588.8|111538.8|111591.6|111541.6|111594.5|111544.5|111579.6|111529.6|20
1731631620000|2024-11-15 00:47:00|111587.7|111537.7|111593.3|111543.3|111600.1|111550.1|111580.4|111530.4|31
1731631630000|2024-11-15 00:47:10|111590.7|111540.7|111592.5|111542.5|111595.5|111545.5|111589.1|111539.1|23
1731631640000|2024-11-15 00:47:20|111592.3|111542.3|111588.7|111538.7|111597.1|111547.1|111588.7|111538.7|40
1731631650000|2024-11-15 00:47:30|111591.9|111541.9|111595.4|111545.4|111600.2|111550.2|111588.6|111538.6|42
1731631660000|2024-11-15 00:47:40|111595.2|111545.2|111586|111536|111599.2|111549.2|111584.1|111534.1|30
1731631670000|2024-11-15 00:47:50|111591.8|111541.8|111595|111545|111600|111550|111591.7|111541.7|44
1731631680000|2024-11-15 00:48:00|111592.9|111542.9|111589.6|111539.6|111597.3|111547.3|111586.1|111536.1|26
1731631690000|2024-11-15 00:48:10|111585.6|111535.6|111585.6|111535.6|111593.3|111543.3|111577.2|111527.2|16
1731631700000|2024-11-15 00:48:20|111584.7|111534.7|111592.2|111542.2|111599.9|111549.9|111584.6|111534.6|35
1731631710000|2024-11-15 00:48:30|111602.5|111552.5|111595|111545|111602.5|111552.5|111582.5|111532.5|30
1731631720000|2024-11-15 00:48:40|111597.6|111547.6|111596.4|111546.4|111598.5|111548.5|111584.8|111534.8|37
1731631730000|2024-11-15 00:48:50|111592.1|111542.1|111595.6|111545.6|111597.7|111547.7|111587.4|111537.4|37
1731631740000|2024-11-15 00:49:00|111596.9|111546.9|111600.9|111550.9|111601.6|111551.6|111592.9|111542.9|32
1731631750000|2024-11-15 00:49:10|111601.4|111551.4|111593.9|111543.9|111601.4|111551.4|111586.9|111536.9|36
1731631760000|2024-11-15 00:49:20|111589.6|111539.6|111586.8|111536.8|111595.7|111545.7|111586.1|111536.1|30
1731631770000|2024-11-15 00:49:30|111589.9|111539.9|111587|111537|111590.1|111540.1|111583.2|111533.2|11
1731631780000|2024-11-15 00:49:40|111584.2|111534.2|111593.1|111543.1|111598.9|111548.9|111584.2|111534.2|22
1731631790000|2024-11-15 00:49:50|111596.2|111546.2|111593.7|111543.7|111597|111547|111584.5|111534.5|22
1731631800000|2024-11-15 00:50:00|111595.4|111545.4|111588.8|111538.8|111595.4|111545.4|111583.2|111533.2|23
1731631810000|2024-11-15 00:50:10|111583.3|111533.3|111598.4|111548.4|111601.7|111551.7|111583.3|111533.3|20
1731631820000|2024-11-15 00:50:20|111599.3|111549.3|111588.1|111538.1|111599.3|111549.3|111581.3|111531.3|41
1731631830000|2024-11-15 00:50:30|111590.4|111540.4|111593.5|111543.5|111596.9|111546.9|111586.3|111536.3|30
1731631840000|2024-11-15 00:50:40|111593.2|111543.2|111594.3|111544.3|111598.5|111548.5|111585.3|111535.3|25
1731631850000|2024-11-15 00:50:50|111594.1|111544.1|111597|111547|111599.6|111549.6|111588.8|111538.8|13
1731631860000|2024-11-15 00:51:00|111593.5|111543.5|111597.5|111547.5|111598.6|111548.6|111587.6|111537.6|27
1731631870000|2024-11-15 00:51:10|111594.2|111544.2|111582.9|111532.9|111594.2|111544.2|111579.4|111529.4|17
1731631880000|2024-11-15 00:51:20|111583|111533|111583.4|111533.4|111586|111536|111576|111526|20
1731631890000|2024-11-15 00:51:30|111576.7|111526.7|111554.7|111504.7|111586.3|111536.3|111554.7|111504.7|28
1731631900000|2024-11-15 00:51:40|111561.9|111511.9|111563.5|111386.3|111596.8|111511.9|111523.5|111360.2|57
1731631910000|2024-11-15 00:51:50|111499.3|111449.3|111486|111436|111551.8|111449.3|111467.2|111372.6|48
1731631920000|2024-11-15 00:52:00|111489|111439|111523.1|111473.1|111559.7|111473.1|111489|111415.1|62
1731631930000|2024-11-15 00:52:10|111520.8|111470.8|111512.3|111462.3|111524.5|111474.5|111509|111459|39
1731631940000|2024-11-15 00:52:20|111509.6|111459.6|111515.2|111465.2|111520.1|111470.1|111501.1|111451.1|59
1731631950000|2024-11-15 00:52:30|111515.7|111465.7|111511.5|111461.5|111527.8|111477.8|111507.9|111457.9|52
1731631960000|2024-11-15 00:52:40|111509|111459|111501.6|111451.6|111511.1|111461.1|111495.8|111445.8|70
1731631970000|2024-11-15 00:52:50|111508.1|111458.1|111513.7|111463.7|111513.7|111463.7|111489.8|111439.8|74
1731631980000|2024-11-15 00:53:00|111510.7|111460.7|111517.6|111467.6|111526.6|111476.6|111494.8|111444.8|54
1731631990000|2024-11-15 00:53:10|111517.8|111467.8|111521.3|111471.3|111530|111480|111505.9|111455.9|45
1731632000000|2024-11-15 00:53:20|111519.5|111469.5|111525.2|111475.2|111525.6|111475.6|111509.4|111459.4|60
1731632010000|2024-11-15 00:53:30|111524.8|111474.8|111512|111462|111530.2|111480.2|111506.4|111456.4|67
1731632020000|2024-11-15 00:53:40|111513.3|111463.3|111499.2|111449.2|111513.3|111463.3|111497.3|111447.3|55
1731632030000|2024-11-15 00:53:50|111505.5|111455.5|111507.7|111457.7|111509|111459|111492.7|111442.7|35
1731632040000|2024-11-15 00:54:00|111508.7|111458.7|111509.4|111459.4|111511.3|111461.3|111490.8|111440.8|47
1731632050000|2024-11-15 00:54:10|111506.1|111456.1|111479.2|111429.2|111513.4|111463.4|111473.6|111423.6|41
1731632060000|2024-11-15 00:54:20|111479.3|111429.3|111466.5|111416.5|111479.3|111429.3|111461.5|111411.5|22
1731632070000|2024-11-15 00:54:30|111468|111418|111503.8|111453.8|111507.1|111457.1|111468|111418|50
1731632080000|2024-11-15 00:54:40|111505.4|111455.4|111503.2|111453.2|111512.6|111462.6|111490.4|111440.4|50
1731632090000|2024-11-15 00:54:50|111510.2|111460.2|111497.9|111447.9|111515.8|111465.8|111481.4|111431.4|62
1731632100000|2024-11-15 00:55:00|111493.8|111443.8|111496.9|111446.9|111506.4|111456.4|111493.7|111443.7|46
1731632110000|2024-11-15 00:55:10|111497.2|111447.2|111512.8|111462.8|111517.3|111467.3|111497.2|111447.2|52
1731632120000|2024-11-15 00:55:20|111516.8|111466.8|111499.3|111449.3|111516.8|111466.8|111497.2|111447.2|46
1731632130000|2024-11-15 00:55:30|111503.2|111453.2|111509|111459|111519.5|111469.5|111498.4|111448.4|48
1731632140000|2024-11-15 00:55:40|111511.1|111461.1|111513|111463|111527.2|111477.2|111508.8|111458.8|53
1731632150000|2024-11-15 00:55:50|111514.8|111464.8|111511.7|111461.7|111519.4|111469.4|111508.6|111458.6|55
1731632160000|2024-11-15 00:56:00|111509.4|111459.4|111505.4|111455.4|111511.1|111461.1|111501.1|111451.1|70
1731632170000|2024-11-15 00:56:10|111504.6|111454.6|111508.8|111458.8|111519|111469|111503.6|111453.6|64
1731632180000|2024-11-15 00:56:20|111507.9|111457.9|111513|111463|111518|111468|111503.7|111453.7|55
1731632190000|2024-11-15 00:56:30|111514.7|111464.7|111504.2|111454.2|111514.7|111464.7|111498.3|111448.3|59
1731632200000|2024-11-15 00:56:40|111503.7|111453.7|111478.6|111428.6|111505.2|111455.2|111475.9|111425.9|55
1731632210000|2024-11-15 00:56:50|111481|111431|111465.6|111415.6|111481|111431|111465.6|111415.6|51
1731632220000|2024-11-15 00:57:00|111466.8|111416.8|111459.3|111409.3|111466.8|111416.8|111456.4|111406.4|32
1731632230000|2024-11-15 00:57:10|111462.7|111412.7|111461.7|111411.7|111463.4|111413.4|111456|111406|49
1731632240000|2024-11-15 00:57:20|111462|111412|111455.6|111405.6|111462.7|111412.7|111454.5|111404.5|33
1731632250000|2024-11-15 00:57:30|111456.6|111406.6|111462.1|111412.1|111463.4|111413.4|111455.7|111405.7|26
1731632260000|2024-11-15 00:57:40|111458.4|111408.4|111464.5|111414.5|111466.8|111416.8|111454.7|111404.7|19
1731632270000|2024-11-15 00:57:50|111465.5|111415.5|111462.9|111412.9|111465.5|111415.5|111456.3|111406.3|11
1731632280000|2024-11-15 00:58:00|111464.7|111414.7|111459.2|111409.2|111471.2|111421.2|111459.2|111409.2|24
1731632290000|2024-11-15 00:58:10|111462.2|111412.2|111466|111416|111466.1|111416.1|111458|111408|17
1731632300000|2024-11-15 00:58:20|111463.6|111413.6|111464.1|111414.1|111466.4|111416.4|111460.4|111410.4|34
1731632310000|2024-11-15 00:58:30|111465.9|111415.9|111463.5|111413.5|111472.3|111422.3|111463.5|111413.5|23
1731632320000|2024-11-15 00:58:40|111465.3|111415.3|111466|111416|111471.6|111421.6|111465.1|111415.1|27
1731632330000|2024-11-15 00:58:50|111468.4|111418.4|111463.7|111413.7|111468.4|111418.4|111460.8|111410.8|14
1731632340000|2024-11-15 00:59:00|111464.2|111414.2|111464.6|111414.6|111467.3|111417.3|111460.7|111410.7|27
1731632350000|2024-11-15 00:59:10|111463.5|111413.5|111462.8|111412.8|111466.2|111416.2|111460.6|111410.6|17
1731632360000|2024-11-15 00:59:20|111463.9|111413.9|111464.4|111414.4|111467.2|111417.2|111461.9|111411.9|25
1731632370000|2024-11-15 00:59:30|111462.3|111412.3|111454.3|111404.3|111462.3|111412.3|111449.4|111399.4|29
1731632380000|2024-11-15 00:59:40|111455.7|111405.7|111478.5|111428.5|111478.5|111428.5|111455.7|111405.7|28
1731632390000|2024-11-15 00:59:50|111476.3|111426.3|111479.7|111429.7|111480.5|111430.5|111474.7|111424.7|23
1731632400000|2024-11-15 01:00:00|111478.8|111428.8|111483.1|111433.1|111490.8|111440.8|111473.8|111423.8|50
1731632410000|2024-11-15 01:00:10|111480.5|111430.5|111485.5|111435.5|111485.5|111435.5|111475.9|111425.9|54
1731632420000|2024-11-15 01:00:20|111489.1|111439.1|111474.8|111424.8|111489.1|111439.1|111472.1|111422.1|67
1731632430000|2024-11-15 01:00:30|111476.2|111426.2|111486.5|111436.5|111488.6|111438.6|111472.2|111422.2|23
1731632440000|2024-11-15 01:00:40|111485.1|111435.1|111501.1|111451.1|111502.5|111452.5|111483.9|111433.9|22
1731632450000|2024-11-15 01:00:50|111501.3|111451.3|111516.2|111466.2|111516.2|111466.2|111501.3|111451.3|19
1731632460000|2024-11-15 01:01:00|111514.8|111464.8|111523.9|111473.9|111532.8|111482.8|111511.8|111461.8|25
1731632470000|2024-11-15 01:01:10|111523.1|111473.1|111520.1|111470.1|111529.7|111479.7|111520|111470|19
1731632480000|2024-11-15 01:01:20|111521.4|111471.4|111523.4|111473.4|111523.5|111473.5|111521.4|111471.4|6
1731632490000|2024-11-15 01:01:30|111525.4|111475.4|111527.4|111477.4|111534.9|111484.9|111525.4|111475.4|13
1731632500000|2024-11-15 01:01:40|111526.6|111476.6|111510.7|111460.7|111526.6|111476.6|111507.5|111457.5|16
1731632510000|2024-11-15 01:01:50|111510.5|111460.5|111509.6|111459.6|111514.9|111464.9|111507.8|111457.8|28
1731632520000|2024-11-15 01:02:00|111508.5|111458.5|111509.7|111459.7|111511.8|111461.8|111505.6|111455.6|13
1731632530000|2024-11-15 01:02:10|111509.8|111459.8|111501|111451|111509.8|111459.8|111500.8|111450.8|28
1731632540000|2024-11-15 01:02:20|111500.7|111450.7|111498.9|111448.9|111500.7|111450.7|111492|111442|29
1731632550000|2024-11-15 01:02:30|111498.8|111448.8|111494.1|111444.1|111506|111456|111494.1|111444.1|19
1731632560000|2024-11-15 01:02:40|111495.1|111445.1|111492.9|111442.9|111498.3|111448.3|111492.7|111442.7|15
1731632570000|2024-11-15 01:02:50|111495.3|111445.3|111488.8|111438.8|111495.3|111445.3|111487.8|111437.8|8
1731632580000|2024-11-15 01:03:00|111487.3|111437.3|111501.1|111451.1|111503.3|111453.3|111485.4|111435.4|33
1731632590000|2024-11-15 01:03:10|111505.1|111455.1|111518.8|111468.8|111520.5|111470.5|111505.1|111455.1|31
1731632600000|2024-11-15 01:03:20|111517.8|111467.8|111520.3|111470.3|111523.2|111473.2|111517.8|111467.8|35
1731632610000|2024-11-15 01:03:30|111520.2|111470.2|111529.7|111479.7|111529.7|111479.7|111518.8|111468.8|14
1731632620000|2024-11-15 01:03:40|111531.9|111481.9|111538|111488|111539.3|111489.3|111528.1|111478.1|27
1731632630000|2024-11-15 01:03:50|111539.8|111489.8|111532.9|111482.9|111540.6|111490.6|111532.9|111482.9|29
1731632640000|2024-11-15 01:04:00|111535.1|111485.1|111539.1|111489.1|111542.6|111492.6|111531.7|111481.7|42
1731632650000|2024-11-15 01:04:10|111543.2|111493.2|111540.6|111490.6|111545.2|111495.2|111538.8|111488.8|11
1731632660000|2024-11-15 01:04:20|111542.4|111492.4|111532|111482|111544.2|111494.2|111530.1|111480.1|31
1731632670000|2024-11-15 01:04:30|111532.5|111482.5|111530.8|111480.8|111533.6|111483.6|111523|111473|24
1731632680000|2024-11-15 01:04:40|111532.5|111482.5|111531|111481|111534.2|111484.2|111527|111477|20
1731632690000|2024-11-15 01:04:50|111530.8|111480.8|111530.8|111480.8|111531.9|111481.9|111530.4|111480.4|4
1731632700000|2024-11-15 01:05:00|111530|111480|111501.7|111451.7|111530.6|111480.6|111501.7|111451.7|13
1731632710000|2024-11-15 01:05:10|111501.6|111451.6|111503.2|111453.2|111505.1|111455.1|111501.1|111451.1|12
1731632720000|2024-11-15 01:05:20|111503.3|111453.3|111494.3|111444.3|111503.3|111453.3|111494.3|111444.3|15
1731632730000|2024-11-15 01:05:30|111491.9|111441.9|111481.6|111431.6|111491.9|111441.9|111475|111425|23
1731632740000|2024-11-15 01:05:40|111482.1|111432.1|111482.8|111432.8|111494|111444|111481.7|111431.7|19
1731632750000|2024-11-15 01:05:50|111484.8|111434.8|111474|111424|111484.8|111434.8|111472.6|111422.6|15
1731632760000|2024-11-15 01:06:00|111473.6|111423.6|111474.2|111424.2|111474.5|111424.5|111473.3|111423.3|7
1731632770000|2024-11-15 01:06:10|111474.1|111424.1|111477.5|111427.5|111490.8|111440.8|111474.1|111424.1|22
1731632780000|2024-11-15 01:06:20|111480.3|111430.3|111472|111422|111480.3|111430.3|111466.4|111416.4|41
1731632790000|2024-11-15 01:06:30|111471.7|111421.7|111474.1|111424.1|111475.1|111425.1|111469.3|111419.3|27
1731632800000|2024-11-15 01:06:40|111476.1|111426.1|111478.6|111428.6|111480.5|111430.5|111476.1|111426.1|6
1731632810000|2024-11-15 01:06:50|111479.4|111429.4|111491.4|111441.4|111492.1|111442.1|111478.9|111428.9|30
1731632820000|2024-11-15 01:07:00|111489|111439|111497.1|111447.1|111497.7|111447.7|111487.6|111437.6|28
1731632830000|2024-11-15 01:07:10|111494.4|111444.4|111496.5|111446.5|111497.3|111447.3|111490.7|111440.7|20
1731632840000|2024-11-15 01:07:20|111498.4|111448.4|111500.5|111450.5|111504.6|111454.6|111496.3|111446.3|11
1731632850000|2024-11-15 01:07:30|111502.9|111452.9|111488.7|111438.7|111506.8|111456.8|111488.7|111438.7|30
1731632860000|2024-11-15 01:07:40|111488.6|111438.6|111500.7|111450.7|111500.7|111450.7|111485.1|111435.1|15
1731632870000|2024-11-15 01:07:50|111501.5|111451.5|111497.3|111447.3|111508.1|111458.1|111496.2|111446.2|26
1731632880000|2024-11-15 01:08:00|111497.8|111447.8|111468.1|111418.1|111498.3|111448.3|111468.1|111418.1|37
1731632890000|2024-11-15 01:08:10|111467.3|111417.3|111477.2|111427.2|111480.2|111430.2|111466.4|111416.4|24
1731632900000|2024-11-15 01:08:20|111478.3|111428.3|111479.7|111429.7|111487.3|111437.3|111476.1|111426.1|32
1731632910000|2024-11-15 01:08:30|111479.8|111429.8|111475.3|111425.3|111482.3|111432.3|111475.3|111425.3|7
1731632920000|2024-11-15 01:08:40|111477.6|111427.6|111471|111421|111480.7|111430.7|111471|111421|34
1731632930000|2024-11-15 01:08:50|111473.9|111423.9|111474.7|111424.7|111479|111429|111469.7|111419.7|33
1731632940000|2024-11-15 01:09:00|111471.9|111421.9|111468.2|111418.2|111475.6|111425.6|111468|111418|18
1731632950000|2024-11-15 01:09:10|111468.5|111418.5|111467.3|111417.3|111474.4|111424.4|111465.8|111415.8|32
1731632960000|2024-11-15 01:09:20|111466.7|111416.7|111468.1|111418.1|111471.2|111421.2|111461.5|111411.5|23
1731632970000|2024-11-15 01:09:30|111467.9|111417.9|111469.1|111419.1|111477.3|111427.3|111466|111416|22
1731632980000|2024-11-15 01:09:40|111467.7|111417.7|111469.4|111419.4|111469.4|111419.4|111465.3|111415.3|8
1731632990000|2024-11-15 01:09:50|111486.8|111436.8|111483.5|111433.5|111486.8|111436.8|111476.1|111426.1|48
1731633000000|2024-11-15 01:10:00|111484.9|111434.9|111503.6|111453.6|111508.5|111458.5|111484.1|111434.1|25
1731633010000|2024-11-15 01:10:10|111507.6|111457.6|111496.9|111446.9|111507.6|111457.6|111495.7|111445.7|12
1731633020000|2024-11-15 01:10:20|111497.1|111447.1|111489|111439|111497.1|111447.1|111481.8|111431.8|30
1731633030000|2024-11-15 01:10:30|111487.5|111437.5|111482.4|111432.4|111490.4|111440.4|111479.6|111429.6|42
1731633040000|2024-11-15 01:10:40|111483.1|111433.1|111484.1|111434.1|111485.9|111435.9|111478.7|111428.7|34
1731633050000|2024-11-15 01:10:50|111482.7|111432.7|111481.2|111431.2|111482.7|111432.7|111472.4|111422.4|24
1731633060000|2024-11-15 01:11:00|111479.2|111429.2|111496.8|111446.8|111497.1|111447.1|111479.2|111429.2|22
1731633070000|2024-11-15 01:11:10|111497|111447|111500.1|111450.1|111503.2|111453.2|111493.2|111443.2|15
1731633080000|2024-11-15 01:11:20|111499.5|111449.5|111499|111449|111499.7|111449.7|111494.3|111444.3|4
1731633090000|2024-11-15 01:11:30|111498.7|111448.7|111494.4|111444.4|111503.5|111453.5|111492.6|111442.6|20
1731633100000|2024-11-15 01:11:40|111494.6|111444.6|111480.6|111430.6|111494.7|111444.7|111477.5|111427.5|36
1731633110000|2024-11-15 01:11:50|111478.7|111428.7|111493.7|111443.7|111495.6|111445.6|111475.6|111425.6|40
1731633120000|2024-11-15 01:12:00|111496.1|111446.1|111501.9|111451.9|111504.7|111454.7|111496.1|111446.1|13
1731633130000|2024-11-15 01:12:10|111501.7|111451.7|111506.8|111456.8|111506.8|111456.8|111500.3|111450.3|11
1731633140000|2024-11-15 01:12:20|111505.8|111455.8|111514|111464|111514|111464|111505.8|111455.8|14
1731633150000|2024-11-15 01:12:30|111514.6|111464.6|111515.1|111465.1|111515.1|111465.1|111514.6|111464.6|2
1731633160000|2024-11-15 01:12:40|111514.7|111464.7|111513|111463|111515.2|111465.2|111513|111463|17
1731633170000|2024-11-15 01:12:50|111510.7|111460.7|111507.8|111457.8|111512.8|111462.8|111502.4|111452.4|26
1731633180000|2024-11-15 01:13:00|111506.7|111456.7|111498.5|111448.5|111511.2|111461.2|111498.5|111448.5|20
1731633190000|2024-11-15 01:13:10|111496.7|111446.7|111500.7|111450.7|111502|111452|111491.7|111441.7|37
1731633200000|2024-11-15 01:13:20|111498.7|111448.7|111491.2|111441.2|111503.2|111453.2|111490.9|111440.9|42
1731633210000|2024-11-15 01:13:30|111490|111440|111479.5|111429.5|111498.5|111448.5|111477.3|111427.3|34
1731633220000|2024-11-15 01:13:40|111481.4|111431.4|111483.5|111433.5|111486.9|111436.9|111481.4|111431.4|27
1731633230000|2024-11-15 01:13:50|111485.5|111435.5|111482.2|111432.2|111487.4|111437.4|111478.2|111428.2|26
1731633240000|2024-11-15 01:14:00|111481.2|111431.2|111487.2|111437.2|111488.9|111438.9|111481.2|111431.2|30
1731633250000|2024-11-15 01:14:10|111489.3|111439.3|111494.4|111444.4|111496.4|111446.4|111487.2|111437.2|12
1731633260000|2024-11-15 01:14:20|111493.5|111443.5|111476.9|111426.9|111494.4|111444.4|111474.9|111424.9|21
1731633270000|2024-11-15 01:14:30|111477.5|111427.5|111480.4|111430.4|111480.4|111430.4|111473.9|111423.9|36
1731633280000|2024-11-15 01:14:40|111480.8|111430.8|111481.6|111431.6|111484.3|111434.3|111474.2|111424.2|36
1731633290000|2024-11-15 01:14:50|111478.9|111428.9|111482.9|111432.9|111486.7|111436.7|111478.9|111428.9|47
1731633300000|2024-11-15 01:15:00|111486.2|111436.2|111482.5|111432.5|111491.2|111441.2|111479.8|111429.8|23
1731633310000|2024-11-15 01:15:10|111485.5|111435.5|111478.2|111428.2|111485.7|111435.7|111474.1|111424.1|52
1731633320000|2024-11-15 01:15:20|111475.3|111425.3|111465|111415|111477.9|111427.9|111465|111415|43
1731633330000|2024-11-15 01:15:30|111464.9|111414.9|111464.9|111414.9|111468.3|111418.3|111463.6|111413.6|13
1731633340000|2024-11-15 01:15:40|111462.9|111412.9|111464.5|111414.5|111471.8|111421.8|111460.2|111410.2|32
1731633350000|2024-11-15 01:15:50|111465.3|111415.3|111478.9|111428.9|111478.9|111428.9|111465.3|111415.3|13
1731633360000|2024-11-15 01:16:00|111481.3|111431.3|111484|111434|111486.1|111436.1|111478.3|111428.3|24
1731633370000|2024-11-15 01:16:10|111486.7|111436.7|111490.9|111440.9|111490.9|111440.9|111483.8|111433.8|14
1731633380000|2024-11-15 01:16:20|111489.1|111439.1|111495.2|111445.2|111497.8|111447.8|111489.1|111439.1|12
1731633390000|2024-11-15 01:16:30|111492.7|111442.7|111473.7|111423.7|111492.7|111442.7|111472|111422|17
1731633400000|2024-11-15 01:16:40|111472.1|111422.1|111474.9|111424.9|111475.6|111425.6|111467.4|111417.4|27
1731633410000|2024-11-15 01:16:50|111474.5|111424.5|111466|111416|111475.8|111425.8|111466|111416|13
1731633420000|2024-11-15 01:17:00|111464.2|111414.2|111461.6|111411.6|111464.2|111414.2|111459.8|111409.8|15
1731633430000|2024-11-15 01:17:10|111462|111412|111475.7|111425.7|111477.8|111427.8|111461.1|111411.1|20
1731633440000|2024-11-15 01:17:20|111475.8|111425.8|111477.9|111427.9|111479.9|111429.9|111470.9|111420.9|31
1731633450000|2024-11-15 01:17:30|111480.3|111430.3|111473.2|111423.2|111482.8|111432.8|111471.8|111421.8|29
1731633460000|2024-11-15 01:17:40|111472|111422|111455.7|111405.7|111472|111422|111450.4|111400.4|19
1731633470000|2024-11-15 01:17:50|111455.5|111405.5|111453.9|111403.9|111455.5|111405.5|111448.7|111398.7|20
1731633480000|2024-11-15 01:18:00|111454.3|111404.3|111437.5|111387.5|111454.3|111404.3|111437.5|111387.5|19
1731633490000|2024-11-15 01:18:10|111437.2|111387.2|111439.7|111389.7|111441.2|111391.2|111430|111380|30
1731633500000|2024-11-15 01:18:20|111439.8|111389.8|111428.2|111378.2|111441.3|111391.3|111428.2|111378.2|47
1731633510000|2024-11-15 01:18:30|111430.2|111380.2|111424.6|111374.6|111433.9|111383.9|111423.9|111373.9|42
1731633520000|2024-11-15 01:18:40|111425.3|111375.3|111432.7|111382.7|111432.7|111382.7|111421.6|111371.6|54
1731633530000|2024-11-15 01:18:50|111432.9|111382.9|111429.6|111379.6|111432.9|111382.9|111421.9|111371.9|36
1731633540000|2024-11-15 01:19:00|111430.2|111380.2|111448.1|111398.1|111451.1|111401.1|111428|111378|41
1731633550000|2024-11-15 01:19:10|111448.2|111398.2|111449.6|111399.6|111451.9|111401.9|111444.5|111394.5|35
1731633560000|2024-11-15 01:19:20|111451.6|111401.6|111451.9|111401.9|111454.1|111404.1|111449.7|111399.7|32
1731633570000|2024-11-15 01:19:30|111453.5|111403.5|111466.6|111416.6|111471|111421|111453.5|111403.5|48
1731633580000|2024-11-15 01:19:40|111465.2|111415.2|111457.3|111407.3|111467.3|111417.3|111456.2|111406.2|21
1731633590000|2024-11-15 01:19:50|111461.5|111411.5|111467.2|111417.2|111472.8|111422.8|111459.4|111409.4|23
1731633600000|2024-11-15 01:20:00|111467.8|111417.8|111456.4|111406.4|111468.4|111418.4|111453.9|111403.9|32
1731633610000|2024-11-15 01:20:10|111458.5|111408.5|111469.1|111419.1|111469.1|111419.1|111458.4|111408.4|39
1731633620000|2024-11-15 01:20:20|111463.9|111413.9|111468.1|111418.1|111469.2|111419.2|111459.6|111409.6|52
1731633630000|2024-11-15 01:20:30|111468.6|111418.6|111468.6|111418.6|111470.1|111420.1|111465.4|111415.4|24
1731633640000|2024-11-15 01:20:40|111469.4|111419.4|111467.3|111417.3|111473|111423|111466|111416|35
1731633650000|2024-11-15 01:20:50|111469.3|111419.3|111478|111428|111481.7|111431.7|111464.2|111414.2|36
1731633660000|2024-11-15 01:21:00|111481.3|111431.3|111495.9|111445.9|111495.9|111445.9|111478|111428|21
1731633670000|2024-11-15 01:21:10|111494.8|111444.8|111496.2|111446.2|111499.1|111449.1|111494.8|111444.8|6
1731633680000|2024-11-15 01:21:20|111492.6|111442.6|111479.3|111429.3|111492.6|111442.6|111475.4|111425.4|41
1731633690000|2024-11-15 01:21:30|111475|111425|111469.6|111419.6|111479.1|111429.1|111469.5|111419.5|28
1731633700000|2024-11-15 01:21:40|111468.8|111418.8|111460.6|111410.6|111468.8|111418.8|111459|111409|17
1731633710000|2024-11-15 01:21:50|111460.3|111410.3|111460|111410|111463.8|111413.8|111459.1|111409.1|28
1731633720000|2024-11-15 01:22:00|111459.2|111409.2|111460.7|111410.7|111463.1|111413.1|111458.7|111408.7|19
1731633730000|2024-11-15 01:22:10|111458.4|111408.4|111442.9|111392.9|111462.3|111412.3|111442.9|111392.9|24
1731633740000|2024-11-15 01:22:20|111446.2|111396.2|111442.4|111392.4|111446.2|111396.2|111442.4|111392.4|5
1731633750000|2024-11-15 01:22:30|111442|111392|111438|111388|111448.6|111398.6|111436.7|111386.7|23
1731633760000|2024-11-15 01:22:40|111437.7|111387.7|111434.3|111384.3|111440.6|111390.6|111431.4|111381.4|15
1731633770000|2024-11-15 01:22:50|111434.2|111384.2|111439|111389|111439.2|111389.2|111432.9|111382.9|16
1731633780000|2024-11-15 01:23:00|111436.9|111386.9|111427.7|111377.7|111441|111391|111418.4|111368.4|25
1731633790000|2024-11-15 01:23:10|111427|111377|111409.7|111359.7|111427.1|111377.1|111407.1|111357.1|29
1731633800000|2024-11-15 01:23:20|111409.4|111359.4|111407.9|111357.9|111414.7|111364.7|111406.9|111356.9|19
1731633810000|2024-11-15 01:23:30|111410.2|111360.2|111409.6|111359.6|111410.9|111360.9|111399|111349|47
1731633820000|2024-11-15 01:23:40|111411.8|111361.8|111404.3|111354.3|111415.1|111365.1|111404.3|111354.3|36
1731633830000|2024-11-15 01:23:50|111406.4|111356.4|111406.8|111356.8|111409|111359|111400.5|111350.5|50
1731633840000|2024-11-15 01:24:00|111406.2|111356.2|111388.6|111338.6|111410.4|111360.4|111387.4|111337.4|53
1731633850000|2024-11-15 01:24:10|111390.6|111340.6|111393.8|111343.8|111399.8|111349.8|111385|111335|65
1731633860000|2024-11-15 01:24:20|111391.9|111341.9|111389.6|111339.6|111394.3|111344.3|111384.4|111334.4|56
1731633870000|2024-11-15 01:24:30|111390.2|111340.2|111393.5|111343.5|111394.4|111344.4|111390.2|111340.2|19
1731633880000|2024-11-15 01:24:40|111390.5|111340.5|111397.1|111347.1|111400.3|111350.3|111387.8|111337.8|22
1731633890000|2024-11-15 01:24:50|111396.5|111346.5|111401.2|111351.2|111401.6|111351.6|111393.1|111343.1|24
1731633900000|2024-11-15 01:25:00|111398|111348|111405.9|111355.9|111405.9|111355.9|111396.4|111346.4|41
1731633910000|2024-11-15 01:25:10|111406.4|111356.4|111388.4|111338.4|111410.5|111360.5|111386.5|111336.5|38
1731633920000|2024-11-15 01:25:20|111388.5|111338.5|111393.9|111343.9|111399.1|111349.1|111386|111336|45
1731633930000|2024-11-15 01:25:30|111392|111342|111396|111346|111398.1|111348.1|111387.1|111337.1|50
1731633940000|2024-11-15 01:25:40|111396.2|111346.2|111397.7|111347.7|111402.3|111352.3|111392.5|111342.5|35
1731633950000|2024-11-15 01:25:50|111395.3|111345.3|111393.5|111343.5|111398.7|111348.7|111389.4|111339.4|22
1731633960000|2024-11-15 01:26:00|111392.7|111342.7|111396.6|111346.6|111399.9|111349.9|111392.7|111342.7|24
1731633970000|2024-11-15 01:26:10|111396.7|111346.7|111401.3|111351.3|111410.5|111360.5|111396|111346|47
1731633980000|2024-11-15 01:26:20|111401.2|111351.2|111399.7|111349.7|111408|111358|111397.4|111347.4|16
1731633990000|2024-11-15 01:26:30|111402|111352|111399.8|111349.8|111404.7|111354.7|111397.9|111347.9|36
1731634000000|2024-11-15 01:26:40|111397.2|111347.2|111395.1|111345.1|111399.6|111349.6|111393|111343|33
1731634010000|2024-11-15 01:26:50|111395.2|111345.2|111400.9|111350.9|111407.7|111357.7|111395.2|111345.2|45
1731634020000|2024-11-15 01:27:00|111403.5|111353.5|111402.7|111352.7|111406.7|111356.7|111401.6|111351.6|38
1731634030000|2024-11-15 01:27:10|111403.4|111353.4|111401.3|111351.3|111406.1|111356.1|111399.2|111349.2|25
1731634040000|2024-11-15 01:27:20|111403.3|111353.3|111388.2|111338.2|111404.9|111354.9|111384.3|111334.3|30
1731634050000|2024-11-15 01:27:30|111388|111338|111388.2|111338.2|111392.7|111342.7|111387.8|111337.8|19
1731634060000|2024-11-15 01:27:40|111389.8|111339.8|111387.1|111337.1|111394.3|111344.3|111383.9|111333.9|55
1731634070000|2024-11-15 01:27:50|111389.2|111339.2|111392.6|111342.6|111394.3|111344.3|111379|111329|43
1731634080000|2024-11-15 01:28:00|111394.2|111344.2|111390.1|111340.1|111396|111346|111385|111335|40
1731634090000|2024-11-15 01:28:10|111391.7|111341.7|111390.8|111340.8|111392|111342|111381.9|111331.9|40
1731634100000|2024-11-15 01:28:20|111388.7|111338.7|111392.6|111342.6|111395|111345|111384.3|111334.3|38
1731634110000|2024-11-15 01:28:30|111395|111345|111395.8|111345.8|111395.8|111345.8|111391.4|111341.4|21
1731634120000|2024-11-15 01:28:40|111394|111344|111393.2|111343.2|111397.6|111347.6|111390.5|111340.5|47
1731634130000|2024-11-15 01:28:50|111393.1|111343.1|111394.4|111344.4|111394.4|111344.4|111393.1|111343.1|6
1731634140000|2024-11-15 01:29:00|111397.3|111347.3|111394.7|111344.7|111399.2|111349.2|111394.7|111344.7|8
1731634150000|2024-11-15 01:29:10|111394.6|111344.6|111394.6|111344.6|111394.7|111344.7|111394.6|111344.6|3
1731634160000|2024-11-15 01:29:20|111394.2|111344.2|111391.3|111341.3|111394.2|111344.2|111390.2|111340.2|8
1731634170000|2024-11-15 01:29:30|111393.5|111343.5|111393.3|111343.3|111396.6|111346.6|111389.9|111339.9|37
1731634180000|2024-11-15 01:29:40|111391.3|111341.3|111390.5|111340.5|111395.9|111345.9|111388.7|111338.7|18
1731634190000|2024-11-15 01:29:50|111388.7|111338.7|111389.6|111339.6|111391.1|111341.1|111381.3|111331.3|44
1731634200000|2024-11-15 01:30:00|111388.4|111338.4|111396.2|111346.2|111396.2|111346.2|111381.8|111331.8|31
1731634210000|2024-11-15 01:30:10|111396.3|111346.3|111395.4|111345.4|111401.5|111351.5|111387.6|111337.6|44
1731634220000|2024-11-15 01:30:20|111397.4|111347.4|111397.2|111347.2|111400.4|111350.4|111392.6|111342.6|32
1731634230000|2024-11-15 01:30:30|111399.9|111349.9|111397.8|111347.8|111401.5|111351.5|111394.4|111344.4|41
1731634240000|2024-11-15 01:30:40|111397.6|111347.6|111400.1|111350.1|111403.8|111353.8|111396.4|111346.4|17
1731634250000|2024-11-15 01:30:50|111400.2|111350.2|111401.4|111351.4|111402.7|111352.7|111398.2|111348.2|16
1731634260000|2024-11-15 01:31:00|111399.1|111349.1|111397.4|111347.4|111403.3|111353.3|111390|111340|30
1731634270000|2024-11-15 01:31:10|111397.5|111347.5|111408.8|111358.8|111412.6|111362.6|111396.3|111346.3|18
1731634280000|2024-11-15 01:31:20|111409.4|111359.4|111403.8|111353.8|111413.2|111363.2|111403.8|111353.8|23
1731634290000|2024-11-15 01:31:30|111405.7|111355.7|111411.7|111361.7|111412|111362|111403.3|111353.3|20
1731634300000|2024-11-15 01:31:40|111413.6|111363.6|111412.6|111362.6|111415.8|111365.8|111410.9|111360.9|17
1731634310000|2024-11-15 01:31:50|111412.5|111362.5|111402.7|111352.7|111412.9|111362.9|111396.2|111346.2|16
1731634320000|2024-11-15 01:32:00|111402.9|111352.9|111402.1|111352.1|111405.6|111355.6|111402.1|111352.1|5
1731634330000|2024-11-15 01:32:10|111404|111354|111416.6|111366.6|111416.8|111366.8|111404|111354|11
1731634340000|2024-11-15 01:32:20|111410|111360|111427.6|111377.6|111428|111378|111408.4|111358.4|30
1731634350000|2024-11-15 01:32:30|111429.6|111379.6|111425.8|111375.8|111429.6|111379.6|111423.2|111373.2|22
1731634360000|2024-11-15 01:32:40|111426.6|111376.6|111439.4|111389.4|111439.6|111389.6|111426.6|111376.6|18
1731634370000|2024-11-15 01:32:50|111436.6|111386.6|111441.1|111391.1|111443.4|111393.4|111435.7|111385.7|26
1731634380000|2024-11-15 01:33:00|111442.2|111392.2|111443.2|111393.2|111446.8|111396.8|111439.4|111389.4|39
1731634390000|2024-11-15 01:33:10|111440.8|111390.8|111440.3|111390.3|111444.7|111394.7|111435.9|111385.9|40
1731634400000|2024-11-15 01:33:20|111440.1|111390.1|111440.8|111390.8|111445|111395|111436.5|111386.5|21
1731634410000|2024-11-15 01:33:30|111443.2|111393.2|111445.3|111395.3|111445.8|111395.8|111434.8|111384.8|28
1731634420000|2024-11-15 01:33:40|111448.3|111398.3|111440.2|111390.2|111449.9|111399.9|111436|111386|34
1731634430000|2024-11-15 01:33:50|111441.8|111391.8|111448.5|111398.5|111448.5|111398.5|111441.1|111391.1|18
1731634440000|2024-11-15 01:34:00|111446.6|111396.6|111461.3|111411.3|111462.7|111412.7|111443.6|111393.6|26
1731634450000|2024-11-15 01:34:10|111463.7|111413.7|111467.8|111417.8|111468.6|111418.6|111458.7|111408.7|22
1731634460000|2024-11-15 01:34:20|111467.2|111417.2|111466.1|111416.1|111472.2|111422.2|111466.1|111416.1|15
1731634470000|2024-11-15 01:34:30|111471.9|111421.9|111475.2|111425.2|111483.5|111433.5|111467.4|111417.4|28
1731634480000|2024-11-15 01:34:40|111477.1|111427.1|111480.4|111430.4|111483.8|111433.8|111473.4|111423.4|14
1731634490000|2024-11-15 01:34:50|111478.4|111428.4|111471.1|111421.1|111478.4|111428.4|111469.8|111419.8|26
1731634500000|2024-11-15 01:35:00|111468.5|111418.5|111465.3|111415.3|111475.2|111425.2|111462.8|111412.8|42
1731634510000|2024-11-15 01:35:10|111466.5|111416.5|111461.3|111411.3|111468.2|111418.2|111454.2|111404.2|46
1731634520000|2024-11-15 01:35:20|111463.6|111413.6|111462.4|111412.4|111467.3|111417.3|111457.3|111407.3|62
1731634530000|2024-11-15 01:35:30|111463.8|111413.8|111458.5|111408.5|111465.6|111415.6|111454.1|111404.1|54
1731634540000|2024-11-15 01:35:40|111455.4|111405.4|111463.6|111413.6|111463.6|111413.6|111452.6|111402.6|61
1731634550000|2024-11-15 01:35:50|111461|111411|111455.6|111405.6|111467.1|111417.1|111451.8|111401.8|55
1731634560000|2024-11-15 01:36:00|111457.6|111407.6|111465.8|111415.8|111469.9|111419.9|111452.2|111402.2|67
1731634570000|2024-11-15 01:36:10|111467.6|111417.6|111466.7|111416.7|111469.2|111419.2|111452.3|111402.3|71
1731634580000|2024-11-15 01:36:20|111463.7|111413.7|111460.3|111410.3|111465.6|111415.6|111451.3|111401.3|45
1731634590000|2024-11-15 01:36:30|111460.4|111410.4|111466.4|111416.4|111469.1|111419.1|111459.8|111409.8|29
1731634600000|2024-11-15 01:36:40|111468.2|111418.2|111466.4|111416.4|111468.3|111418.3|111465.2|111415.2|6
1731634610000|2024-11-15 01:36:50|111466.9|111416.9|111465.2|111415.2|111466.9|111416.9|111465.2|111415.2|3
1731634620000|2024-11-15 01:37:00|111466.4|111416.4|111466.3|111416.3|111469.7|111419.7|111460.2|111410.2|34
1731634630000|2024-11-15 01:37:10|111468.4|111418.4|111465.2|111415.2|111471.5|111421.5|111462.3|111412.3|32
1731634640000|2024-11-15 01:37:20|111467|111417|111465.1|111415.1|111468.6|111418.6|111461|111411|26
1731634650000|2024-11-15 01:37:30|111463|111413|111470.3|111420.3|111471.4|111421.4|111462.5|111412.5|27
1731634660000|2024-11-15 01:37:40|111471.5|111421.5|111470.1|111420.1|111471.5|111421.5|111470|111420|4
1731634670000|2024-11-15 01:37:50|111470|111420|111460.1|111410.1|111471.3|111421.3|111459.5|111409.5|33
1731634680000|2024-11-15 01:38:00|111459.9|111409.9|111466.9|111416.9|111470.7|111420.7|111459.9|111409.9|43
1731634690000|2024-11-15 01:38:10|111467.2|111417.2|111462.8|111412.8|111469.2|111419.2|111457.4|111407.4|50
1731634700000|2024-11-15 01:38:20|111461.8|111411.8|111462.2|111412.2|111462.2|111412.2|111461.1|111411.1|4
1731634710000|2024-11-15 01:38:30|111462.3|111412.3|111465.1|111415.1|111465.1|111415.1|111462.3|111412.3|4
1731634720000|2024-11-15 01:38:40|111466.5|111416.5|111473.1|111423.1|111473.1|111423.1|111463.7|111413.7|22
1731634730000|2024-11-15 01:38:50|111472.3|111422.3|111472.9|111422.9|111472.9|111422.9|111472.3|111422.3|2
1731634740000|2024-11-15 01:39:00|111473.4|111423.4|111454.3|111404.3|111475.6|111425.6|111454.3|111404.3|22
1731634750000|2024-11-15 01:39:10|111459.6|111409.6|111459.9|111409.9|111465.1|111415.1|111455.4|111405.4|30
1731634760000|2024-11-15 01:39:20|111457.6|111407.6|111465.8|111415.8|111466.9|111416.9|111457.6|111407.6|18
1731634770000|2024-11-15 01:39:30|111464|111414|111464|111414|111464|111414|111464|111414|1
1731634780000|2024-11-15 01:39:40|111461.1|111411.1|111461.8|111411.8|111463.2|111413.2|111450.1|111400.1|36
1731634790000|2024-11-15 01:39:50|111462.4|111412.4|111476.7|111426.7|111477.8|111427.8|111457.8|111407.8|40
1731634800000|2024-11-15 01:40:00|111472.5|111422.5|111474.9|111424.9|111480.4|111430.4|111470.2|111420.2|40
1731634810000|2024-11-15 01:40:10|111476.4|111426.4|111473.9|111423.9|111477.4|111427.4|111470.3|111420.3|37
1731634820000|2024-11-15 01:40:20|111476.6|111426.6|111482.2|111432.2|111483.4|111433.4|111471.2|111421.2|37
1731634830000|2024-11-15 01:40:30|111481.3|111431.3|111480|111430|111483.8|111433.8|111477.1|111427.1|35
1731634840000|2024-11-15 01:40:40|111480.6|111430.6|111492.6|111442.6|111495.2|111445.2|111480.6|111430.6|44
1731634850000|2024-11-15 01:40:50|111489.6|111439.6|111487.3|111437.3|111494.2|111444.2|111485.7|111435.7|15
1731634860000|2024-11-15 01:41:00|111490.4|111440.4|111488.6|111438.6|111490.4|111440.4|111486.1|111436.1|8
1731634870000|2024-11-15 01:41:10|111490.6|111440.6|111497.9|111447.9|111497.9|111447.9|111490.6|111440.6|11
1731634880000|2024-11-15 01:41:20|111497.1|111447.1|111499|111449|111500.8|111450.8|111497.1|111447.1|8
1731634890000|2024-11-15 01:41:30|111498.9|111448.9|111497.3|111447.3|111499|111449|111493.6|111443.6|10
1731634900000|2024-11-15 01:41:40|111499.3|111449.3|111505.5|111455.5|111509.3|111459.3|111499.3|111449.3|16
1731634910000|2024-11-15 01:41:50|111508.7|111458.7|111510.7|111460.7|111512.2|111462.2|111506.4|111456.4|10
1731634920000|2024-11-15 01:42:00|111510.8|111460.8|111506.5|111456.5|111518.2|111468.2|111505.9|111455.9|27
1731634930000|2024-11-15 01:42:10|111506.8|111456.8|111512.1|111462.1|111513.4|111463.4|111504.4|111454.4|42
1731634940000|2024-11-15 01:42:20|111513.3|111463.3|111514.2|111464.2|111517.4|111467.4|111506.1|111456.1|24
1731634950000|2024-11-15 01:42:30|111512.1|111462.1|111525.1|111475.1|111525.1|111475.1|111512.1|111462.1|16
1731634960000|2024-11-15 01:42:40|111526.3|111476.3|111525.6|111475.6|111526.5|111476.5|111519.7|111469.7|23
1731634970000|2024-11-15 01:42:50|111525.4|111475.4|111533.5|111483.5|111533.5|111483.5|111510|111460|27
1731634980000|2024-11-15 01:43:00|111537.3|111487.3|111537.3|111487.3|111540.8|111490.8|111532.2|111482.2|56
1731634990000|2024-11-15 01:43:10|111534.1|111484.1|111536.9|111486.9|111550.4|111500.4|111532.5|111482.5|39
1731635000000|2024-11-15 01:43:20|111538.4|111488.4|111536.6|111486.6|111545.8|111495.8|111534.5|111484.5|35
1731635010000|2024-11-15 01:43:30|111539.4|111489.4|111549.6|111499.6|111591.2|111511.1|111539.4|111462.5|51
1731635020000|2024-11-15 01:43:40|111549.4|111499.4|111567.2|111517.2|111590.7|111518.7|111540.1|111462.8|59
1731635030000|2024-11-15 01:43:50|111564.9|111514.9|111558.7|111508.7|111569.8|111519.8|111555.6|111505.6|53
1731635040000|2024-11-15 01:44:00|111558.8|111508.8|111563.9|111513.9|111576.3|111526.3|111558.3|111508.3|39
1731635050000|2024-11-15 01:44:10|111565.9|111515.9|111581.6|111531.6|111589.2|111539.2|111564.6|111514.6|41
1731635060000|2024-11-15 01:44:20|111581.2|111531.2|111588.6|111538.6|111592.6|111542.6|111578.5|111528.5|49
1731635070000|2024-11-15 01:44:30|111591|111541|111589.3|111539.3|111591.2|111541.2|111579.7|111529.7|41
1731635080000|2024-11-15 01:44:40|111591.3|111541.3|111578.9|111528.9|111591.3|111541.3|111573.5|111523.5|43
1731635090000|2024-11-15 01:44:50|111581.4|111531.4|111584.9|111534.9|111592.6|111542.6|111573|111523|35
1731635100000|2024-11-15 01:45:00|111585|111535|111572.1|111522.1|111591.5|111541.5|111565|111515|45
1731635110000|2024-11-15 01:45:10|111573.4|111523.4|111571.9|111521.9|111573.4|111523.4|111562.4|111512.4|41
1731635120000|2024-11-15 01:45:20|111569.8|111519.8|111569.9|111519.9|111572.1|111522.1|111563.3|111513.3|22
1731635130000|2024-11-15 01:45:30|111569.4|111519.4|111569.4|111519.4|111569.4|111519.4|111569.4|111519.4|1
1731635140000|2024-11-15 01:45:40|111567.3|111517.3|111569.9|111519.9|111570.9|111520.9|111565.2|111515.2|35
1731635150000|2024-11-15 01:45:50|111569.6|111519.6|111570.3|111520.3|111572.5|111522.5|111569.5|111519.5|9
1731635160000|2024-11-15 01:46:00|111570.6|111520.6|111571.5|111521.5|111575.6|111525.6|111570.1|111520.1|30
1731635170000|2024-11-15 01:46:10|111572.7|111522.7|111572|111522|111574.4|111524.4|111569.4|111519.4|16
1731635180000|2024-11-15 01:46:20|111572.7|111522.7|111574.2|111524.2|111574.8|111524.8|111570.7|111520.7|14
1731635190000|2024-11-15 01:46:30|111572.7|111522.7|111568.2|111518.2|111575|111525|111568.2|111518.2|20
1731635200000|2024-11-15 01:46:40|111571.5|111521.5|111562.9|111512.9|111571.5|111521.5|111557.7|111507.7|25
1731635210000|2024-11-15 01:46:50|111564.5|111514.5|111553.6|111503.6|111565.9|111515.9|111550.8|111500.8|44
1731635220000|2024-11-15 01:47:00|111555|111505|111548.6|111498.6|111555|111505|111546.1|111496.1|37
1731635230000|2024-11-15 01:47:10|111547.7|111497.7|111541.5|111491.5|111552.9|111502.9|111541.3|111491.3|49
1731635240000|2024-11-15 01:47:20|111543.1|111493.1|111528.5|111478.5|111543.1|111493.1|111528.5|111478.5|45
1731635250000|2024-11-15 01:47:30|111526.4|111476.4|111530.1|111480.1|111533.2|111483.2|111526.4|111476.4|13
1731635260000|2024-11-15 01:47:40|111532.5|111482.5|111529.2|111479.2|111536.6|111486.6|111529.2|111479.2|18
1731635270000|2024-11-15 01:47:50|111529|111479|111529.9|111479.9|111534.2|111484.2|111527.1|111477.1|11
1731635280000|2024-11-15 01:48:00|111528.7|111478.7|111530.2|111480.2|111530.2|111480.2|111528.7|111478.7|6
1731635290000|2024-11-15 01:48:10|111529.1|111479.1|111526.3|111476.3|111529.8|111479.8|111517.5|111467.5|24
1731635300000|2024-11-15 01:48:20|111527.1|111477.1|111527.7|111477.7|111530.9|111480.9|111525.2|111475.2|32
1731635310000|2024-11-15 01:48:30|111524.9|111474.9|111526.2|111476.2|111535.1|111485.1|111524.9|111474.9|35
1731635320000|2024-11-15 01:48:40|111528|111478|111522.9|111472.9|111528|111478|111521.1|111471.1|20
1731635330000|2024-11-15 01:48:50|111525.1|111475.1|111530.3|111480.3|111532.1|111482.1|111523.6|111473.6|23
1731635340000|2024-11-15 01:49:00|111528.4|111478.4|111529.4|111479.4|111532.7|111482.7|111520.1|111470.1|38
1731635350000|2024-11-15 01:49:10|111529.9|111479.9|111529.2|111479.2|111532.8|111482.8|111523.2|111473.2|22
1731635360000|2024-11-15 01:49:20|111527.2|111477.2|111537.6|111487.6|111537.6|111487.6|111523|111473|16
1731635370000|2024-11-15 01:49:30|111533.2|111483.2|111542.9|111492.9|111543.7|111493.7|111533.2|111483.2|18
1731635380000|2024-11-15 01:49:40|111542.8|111492.8|111535.6|111485.6|111544.5|111494.5|111535.6|111485.6|9
1731635390000|2024-11-15 01:49:50|111533.7|111483.7|111532.1|111482.1|111535.9|111485.9|111531.9|111481.9|10
1731635400000|2024-11-15 01:50:00|111531.9|111481.9|111533.2|111483.2|111536.9|111486.9|111531|111481|21
1731635410000|2024-11-15 01:50:10|111533.7|111483.7|111541|111491|111543.3|111493.3|111533.7|111483.7|17
1731635420000|2024-11-15 01:50:20|111537.5|111487.5|111536.2|111486.2|111541|111491|111531|111481|20
1731635430000|2024-11-15 01:50:30|111534.1|111484.1|111529.5|111479.5|111536.4|111486.4|111527.5|111477.5|25
1731635440000|2024-11-15 01:50:40|111530|111480|111528.9|111478.9|111537.6|111487.6|111527.2|111477.2|24
1731635450000|2024-11-15 01:50:50|111526.8|111476.8|111533.5|111483.5|111533.5|111483.5|111525.1|111475.1|13
1731635460000|2024-11-15 01:51:00|111530.5|111480.5|111530.4|111480.4|111533.6|111483.6|111529|111479|15
1731635470000|2024-11-15 01:51:10|111530.3|111480.3|111523.1|111473.1|111532.1|111482.1|111521.9|111471.9|16
1731635480000|2024-11-15 01:51:20|111523|111473|111527.8|111477.8|111534.7|111484.7|111519.9|111469.9|35
1731635490000|2024-11-15 01:51:30|111529.1|111479.1|111530.5|111480.5|111532.8|111482.8|111527.5|111477.5|34
1731635500000|2024-11-15 01:51:40|111529.2|111479.2|111526.9|111476.9|111532|111482|111523.9|111473.9|28
1731635510000|2024-11-15 01:51:50|111521.9|111471.9|111511.9|111461.9|111521.9|111471.9|111506.3|111456.3|42
1731635520000|2024-11-15 01:52:00|111511.1|111461.1|111514.8|111464.8|111518.2|111468.2|111509.2|111459.2|25
1731635530000|2024-11-15 01:52:10|111516.3|111466.3|111515.7|111465.7|111516.3|111466.3|111515.7|111465.7|3
1731635540000|2024-11-15 01:52:20|111515.6|111465.6|111523.2|111473.2|111523.2|111473.2|111512.6|111462.6|28
1731635550000|2024-11-15 01:52:30|111523.1|111473.1|111523.6|111473.6|111527.8|111477.8|111514|111464|41
1731635560000|2024-11-15 01:52:40|111525.8|111475.8|111523.9|111473.9|111526.1|111476.1|111520.4|111470.4|16
1731635570000|2024-11-15 01:52:50|111524|111474|111522.4|111472.4|111526|111476|111521.4|111471.4|34
1731635580000|2024-11-15 01:53:00|111524.3|111474.3|111535.5|111485.5|111535.5|111485.5|111521.4|111471.4|31
1731635590000|2024-11-15 01:53:10|111537.4|111487.4|111563|111513|111567.4|111517.4|111535.5|111485.5|15
1731635600000|2024-11-15 01:53:20|111562.6|111512.6|111561|111511|111567.4|111517.4|111561|111511|15
1731635610000|2024-11-15 01:53:30|111563.7|111513.7|111559.7|111509.7|111563.7|111513.7|111555.5|111505.5|7
1731635620000|2024-11-15 01:53:40|111557.4|111507.4|111560|111510|111560|111510|111557.4|111507.4|5
1731635630000|2024-11-15 01:53:50|111559.9|111509.9|111559.1|111509.1|111563.7|111513.7|111552.8|111502.8|32
1731635640000|2024-11-15 01:54:00|111559|111509|111562.2|111512.2|111562.3|111512.3|111555.8|111505.8|10
1731635650000|2024-11-15 01:54:10|111560.2|111510.2|111561.1|111511.1|111562.2|111512.2|111555.9|111505.9|15
1731635660000|2024-11-15 01:54:20|111561.2|111511.2|111555.3|111505.3|111564.2|111514.2|111548.1|111498.1|13
1731635670000|2024-11-15 01:54:30|111551.7|111501.7|111548.5|111498.5|111554|111504|111543.4|111493.4|19
1731635680000|2024-11-15 01:54:40|111551.6|111501.6|111544.2|111494.2|111552.3|111502.3|111536.8|111486.8|48
1731635690000|2024-11-15 01:54:50|111542.4|111492.4|111533.2|111483.2|111542.6|111492.6|111527.9|111477.9|53
1731635700000|2024-11-15 01:55:00|111534|111484|111534.8|111484.8|111536.8|111486.8|111528.8|111478.8|27
1731635710000|2024-11-15 01:55:10|111530.3|111480.3|111538|111488|111538.4|111488.4|111529.8|111479.8|51
1731635720000|2024-11-15 01:55:20|111536.9|111486.9|111542.6|111492.6|111545.8|111495.8|111534.1|111484.1|52
1731635730000|2024-11-15 01:55:30|111543.8|111493.8|111550.9|111500.9|111550.9|111500.9|111539.5|111489.5|52
1731635740000|2024-11-15 01:55:40|111551.8|111501.8|111552.6|111502.6|111554.5|111504.5|111546.8|111496.8|21
1731635750000|2024-11-15 01:55:50|111551.6|111501.6|111554.7|111504.7|111556.7|111506.7|111547.5|111497.5|38
1731635760000|2024-11-15 01:56:00|111555.7|111505.7|111561.5|111511.5|111565.8|111515.8|111547.5|111497.5|38
1731635770000|2024-11-15 01:56:10|111563.7|111513.7|111567.7|111517.7|111569.7|111519.7|111561.4|111511.4|14
1731635780000|2024-11-15 01:56:20|111566.6|111516.6|111565.5|111515.5|111566.6|111516.6|111562.6|111512.6|9
1731635790000|2024-11-15 01:56:30|111565.1|111515.1|111558.8|111508.8|111565.1|111515.1|111555.9|111505.9|19
1731635800000|2024-11-15 01:56:40|111556.6|111506.6|111516.8|111466.8|111559.4|111509.4|111511.4|111461.4|24
1731635810000|2024-11-15 01:56:50|111521.1|111471.1|111511.6|111461.6|111521.1|111471.1|111506.1|111456.1|21
1731635820000|2024-11-15 01:57:00|111512.8|111462.8|111518.9|111468.9|111524.1|111474.1|111508.6|111458.6|22
1731635830000|2024-11-15 01:57:10|111518.6|111468.6|111514.9|111464.9|111520.6|111470.6|111511.5|111461.5|13
1731635840000|2024-11-15 01:57:20|111512.3|111462.3|111499.9|111449.9|111515.7|111465.7|111497.2|111447.2|16
1731635850000|2024-11-15 01:57:30|111496.3|111446.3|111493.1|111443.1|111500.7|111450.7|111489.7|111439.7|16
1731635860000|2024-11-15 01:57:40|111493.5|111443.5|111490.2|111440.2|111495.4|111445.4|111485.3|111435.3|10
1731635870000|2024-11-15 01:57:50|111489.6|111439.6|111489.1|111439.1|111490|111440|111485.5|111435.5|15
1731635880000|2024-11-15 01:58:00|111488.5|111438.5|111487.9|111437.9|111488.5|111438.5|111477.7|111427.7|13
1731635890000|2024-11-15 01:58:10|111490.9|111440.9|111486.9|111436.9|111490.9|111440.9|111486.8|111436.8|3
1731635900000|2024-11-15 01:58:20|111486.6|111436.6|111505.8|111455.8|111505.8|111455.8|111486.6|111436.6|19
1731635910000|2024-11-15 01:58:30|111506|111456|111509.6|111459.6|111509.6|111459.6|111504.2|111454.2|12
1731635920000|2024-11-15 01:58:40|111509.7|111459.7|111511.7|111461.7|111511.7|111461.7|111509.6|111459.6|4
1731635930000|2024-11-15 01:58:50|111511|111461|111511.2|111461.2|111512.2|111462.2|111510.4|111460.4|8
1731635940000|2024-11-15 01:59:00|111511.4|111461.4|111509.3|111459.3|111511.6|111461.6|111506.9|111456.9|8
1731635950000|2024-11-15 01:59:10|111510.8|111460.8|111524.2|111474.2|111525|111475|111510.8|111460.8|19
1731635960000|2024-11-15 01:59:20|111526|111476|111533.1|111483.1|111534.2|111484.2|111523.6|111473.6|24
1731635970000|2024-11-15 01:59:30|111533.4|111483.4|111530.8|111480.8|111534.6|111484.6|111529|111479|26
1731635980000|2024-11-15 01:59:40|111529.1|111479.1|111537.3|111487.3|111538.3|111488.3|111529.1|111479.1|39
1731635990000|2024-11-15 01:59:50|111535.1|111485.1|111538|111488|111543.7|111493.7|111534.2|111484.2|31
1731636000000|2024-11-15 02:00:00|111539.8|111489.8|111521.8|111471.8|111540.8|111490.8|111517|111467|22
1731636010000|2024-11-15 02:00:10|111519.9|111469.9|111503.1|111453.1|111519.9|111469.9|111503.1|111453.1|22
1731636020000|2024-11-15 02:00:20|111501.9|111451.9|111499.4|111449.4|111501.9|111451.9|111498.4|111448.4|5
1731636030000|2024-11-15 02:00:30|111499|111449|111493.1|111443.1|111499|111449|111484.7|111434.7|19
1731636040000|2024-11-15 02:00:40|111491.9|111441.9|111477.1|111427.1|111491.9|111441.9|111471.8|111421.8|19
1731636050000|2024-11-15 02:00:50|111475.7|111425.7|111477.3|111427.3|111479.4|111429.4|111475.1|111425.1|12
1731636060000|2024-11-15 02:01:00|111477.2|111427.2|111486.5|111436.5|111490.5|111440.5|111477.2|111427.2|7
1731636070000|2024-11-15 02:01:10|111486.2|111436.2|111486.4|111436.4|111486.4|111436.4|111482.7|111432.7|10
1731636080000|2024-11-15 02:01:20|111487.3|111437.3|111483.7|111433.7|111488.1|111438.1|111483.7|111433.7|6
1731636090000|2024-11-15 02:01:30|111483.4|111433.4|111482.8|111432.8|111489.7|111439.7|111476.8|111426.8|26
1731636100000|2024-11-15 02:01:40|111482.3|111432.3|111494.3|111444.3|111496.6|111446.6|111482.3|111432.3|32
1731636110000|2024-11-15 02:01:50|111491.4|111441.4|111490.4|111440.4|111492.5|111442.5|111482.6|111432.6|45
1731636120000|2024-11-15 02:02:00|111489.8|111439.8|111477.5|111427.5|111490.7|111440.7|111476.2|111426.2|35
1731636130000|2024-11-15 02:02:10|111478.7|111428.7|111474.1|111424.1|111482|111432|111472.9|111422.9|14
1731636140000|2024-11-15 02:02:20|111474.5|111424.5|111455.4|111405.4|111474.5|111424.5|111452.1|111402.1|21
1731636150000|2024-11-15 02:02:30|111457.6|111407.6|111446.6|111396.6|111457.6|111407.6|111446.6|111396.6|15
1731636160000|2024-11-15 02:02:40|111451.3|111401.3|111453.1|111403.1|111454.5|111404.5|111449.6|111399.6|18
1731636170000|2024-11-15 02:02:50|111451.1|111401.1|111451.7|111401.7|111461.3|111411.3|111448.9|111398.9|34
1731636180000|2024-11-15 02:03:00|111456.9|111406.9|111460|111410|111464.4|111414.4|111451.2|111401.2|42
1731636190000|2024-11-15 02:03:10|111457.7|111407.7|111458.2|111408.2|111463.8|111413.8|111452.4|111402.4|45
1731636200000|2024-11-15 02:03:20|111460.7|111410.7|111461.1|111411.1|111461.2|111411.2|111458.8|111408.8|6
1731636210000|2024-11-15 02:03:30|111460.6|111410.6|111454.2|111404.2|111467.2|111417.2|111454.2|111404.2|11
1731636220000|2024-11-15 02:03:40|111456.1|111406.1|111459.5|111409.5|111462.1|111412.1|111456.1|111406.1|8
1731636230000|2024-11-15 02:03:50|111459.7|111409.7|111462.8|111412.8|111468.8|111418.8|111459.4|111409.4|7
1731636240000|2024-11-15 02:04:00|111464.6|111414.6|111467.3|111417.3|111468.6|111418.6|111464.6|111414.6|5
1731636250000|2024-11-15 02:04:10|111467.4|111417.4|111458.7|111408.7|111467.4|111417.4|111456.7|111406.7|8
1731636260000|2024-11-15 02:04:20|111456.8|111406.8|111459.5|111409.5|111464.1|111414.1|111452.2|111402.2|22
1731636270000|2024-11-15 02:04:30|111461.4|111411.4|111460.8|111410.8|111461.7|111411.7|111458.1|111408.1|10
1731636280000|2024-11-15 02:04:40|111460.5|111410.5|111463|111413|111464.6|111414.6|111458.8|111408.8|10
1731636290000|2024-11-15 02:04:50|111459.5|111409.5|111463.7|111413.7|111465.2|111415.2|111455.8|111405.8|26
1731636300000|2024-11-15 02:05:00|111463.5|111413.5|111464.3|111414.3|111464.3|111414.3|111463.5|111413.5|3
1731636310000|2024-11-15 02:05:10|111462.5|111412.5|111460.1|111410.1|111462.5|111412.5|111453.3|111403.3|15
1731636320000|2024-11-15 02:05:20|111460|111410|111458.8|111408.8|111465.7|111415.7|111452.2|111402.2|30
1731636330000|2024-11-15 02:05:30|111460.8|111410.8|111466.5|111416.5|111468.5|111418.5|111455.5|111405.5|38
1731636340000|2024-11-15 02:05:40|111465.4|111415.4|111467.7|111417.7|111469.8|111419.8|111465.3|111415.3|19
1731636350000|2024-11-15 02:05:50|111467.6|111417.6|111473.2|111423.2|111473.4|111423.4|111467.1|111417.1|22
1731636360000|2024-11-15 02:06:00|111474.9|111424.9|111473.8|111423.8|111478.6|111428.6|111473.8|111423.8|15
1731636370000|2024-11-15 02:06:10|111474|111424|111463|111413|111481.9|111431.9|111463|111413|22
1731636380000|2024-11-15 02:06:20|111464.6|111414.6|111459.4|111409.4|111464.8|111414.8|111456.3|111406.3|13
1731636390000|2024-11-15 02:06:30|111458.8|111408.8|111459.2|111409.2|111460.5|111410.5|111458.8|111408.8|7
1731636400000|2024-11-15 02:06:40|111457.4|111407.4|111464.8|111414.8|111465.2|111415.2|111457.4|111407.4|10
1731636410000|2024-11-15 02:06:50|111466.2|111416.2|111466|111416|111466.5|111416.5|111459.1|111409.1|21
1731636420000|2024-11-15 02:07:00|111465.9|111415.9|111469.7|111419.7|111470.9|111420.9|111465.9|111415.9|8
1731636430000|2024-11-15 02:07:10|111470.9|111420.9|111467.9|111417.9|111470.9|111420.9|111467.9|111417.9|7
1731636440000|2024-11-15 02:07:20|111468.5|111418.5|111471.9|111421.9|111471.9|111421.9|111468.1|111418.1|6
1731636450000|2024-11-15 02:07:30|111471.8|111421.8|111467.9|111417.9|111472.3|111422.3|111467.9|111417.9|7
1731636460000|2024-11-15 02:07:40|111464.9|111414.9|111456.8|111406.8|111468.7|111418.7|111449.8|111399.8|40
1731636470000|2024-11-15 02:07:50|111456.4|111406.4|111464|111414|111465.1|111415.1|111448.8|111398.8|15
1731636480000|2024-11-15 02:08:00|111464.4|111414.4|111450.8|111400.8|111464.4|111414.4|111448.6|111398.6|11
1731636490000|2024-11-15 02:08:10|111448.2|111398.2|111448.6|111398.6|111452.8|111402.8|111445.5|111395.5|15
1731636500000|2024-11-15 02:08:20|111449.5|111399.5|111450.4|111400.4|111456.6|111406.6|111446.3|111396.3|25
1731636510000|2024-11-15 02:08:30|111449.8|111399.8|111443.1|111393.1|111451.9|111401.9|111439.8|111389.8|27
1731636520000|2024-11-15 02:08:40|111448.3|111398.3|111447.2|111397.2|111448.3|111398.3|111442.9|111392.9|19
1731636530000|2024-11-15 02:08:50|111449|111399|111450.8|111400.8|111451|111401|111448.9|111398.9|6
1731636540000|2024-11-15 02:09:00|111450.7|111400.7|111446.4|111396.4|111450.9|111400.9|111444.6|111394.6|10
1731636550000|2024-11-15 02:09:10|111443.2|111393.2|111439.5|111389.5|111444.3|111394.3|111437.6|111387.6|17
1731636560000|2024-11-15 02:09:20|111441.3|111391.3|111441|111391|111449.4|111399.4|111434.7|111384.7|29
1731636570000|2024-11-15 02:09:30|111440|111390|111440.7|111390.7|111444.6|111394.6|111433.1|111383.1|31
1731636580000|2024-11-15 02:09:40|111440.8|111390.8|111449|111399|111449|111399|111439.8|111389.8|18
1731636590000|2024-11-15 02:09:50|111449.1|111399.1|111447.2|111397.2|111449.1|111399.1|111442.7|111392.7|14
1731636600000|2024-11-15 02:10:00|111445.5|111395.5|111445.4|111395.4|111448.3|111398.3|111441.3|111391.3|22
1731636610000|2024-11-15 02:10:10|111447.1|111397.1|111447.5|111397.5|111451|111401|111445.6|111395.6|16
1731636620000|2024-11-15 02:10:20|111453.4|111403.4|111448.9|111398.9|111453.4|111403.4|111444.1|111394.1|17
1731636630000|2024-11-15 02:10:30|111447.3|111397.3|111435.3|111385.3|111447.3|111397.3|111432.8|111382.8|32
1731636640000|2024-11-15 02:10:40|111433.7|111383.7|111436.2|111386.2|111443.3|111393.3|111433.6|111383.6|31
1731636650000|2024-11-15 02:10:50|111434.5|111384.5|111436.1|111386.1|111439.5|111389.5|111432.7|111382.7|22
1731636660000|2024-11-15 02:11:00|111434.3|111384.3|111440|111390|111444|111394|111434.3|111384.3|25
1731636670000|2024-11-15 02:11:10|111440.2|111390.2|111446.3|111396.3|111446.3|111396.3|111438.6|111388.6|11
1731636680000|2024-11-15 02:11:20|111449.3|111399.3|111452.9|111402.9|111454.5|111404.5|111446.7|111396.7|15
1731636690000|2024-11-15 02:11:30|111452.5|111402.5|111451.6|111401.6|111454|111404|111449.7|111399.7|11
1731636700000|2024-11-15 02:11:40|111451.8|111401.8|111449.3|111399.3|111453.3|111403.3|111445.7|111395.7|24
1731636710000|2024-11-15 02:11:50|111444.3|111394.3|111459.2|111409.2|111461.1|111411.1|111444.2|111394.2|18
1731636720000|2024-11-15 02:12:00|111457.5|111407.5|111454.7|111404.7|111460|111410|111450.9|111400.9|18
1731636730000|2024-11-15 02:12:10|111454.6|111404.6|111457|111407|111459|111409|111452.2|111402.2|29
1731636740000|2024-11-15 02:12:20|111454.6|111404.6|111458.8|111408.8|111458.8|111408.8|111451.8|111401.8|22
1731636750000|2024-11-15 02:12:30|111459.4|111409.4|111454.1|111404.1|111459.4|111409.4|111450.7|111400.7|24
1731636760000|2024-11-15 02:12:40|111451.3|111401.3|111448.3|111398.3|111453.7|111403.7|111448.3|111398.3|15
1731636770000|2024-11-15 02:12:50|111449.8|111399.8|111449.9|111399.9|111452.4|111402.4|111448.1|111398.1|11
1731636780000|2024-11-15 02:13:00|111451.6|111401.6|111450.7|111400.7|111451.6|111401.6|111445.2|111395.2|24
1731636790000|2024-11-15 02:13:10|111450.8|111400.8|111452|111402|111452|111402|111449|111399|6
1731636800000|2024-11-15 02:13:20|111452.2|111402.2|111450.6|111400.6|111452.4|111402.4|111445.9|111395.9|15
1731636810000|2024-11-15 02:13:30|111452.3|111402.3|111461.2|111411.2|111461.2|111411.2|111449.9|111399.9|19
1731636820000|2024-11-15 02:13:40|111460.9|111410.9|111453.1|111403.1|111460.9|111410.9|111450.1|111400.1|14
1731636830000|2024-11-15 02:13:50|111452.8|111402.8|111452.1|111402.1|111452.9|111402.9|111452.1|111402.1|4
1731636840000|2024-11-15 02:14:00|111449.4|111399.4|111435.9|111385.9|111454.1|111404.1|111432|111382|29
1731636850000|2024-11-15 02:14:10|111438.5|111388.5|111449|111399|111449|111399|111438.5|111388.5|20
1731636860000|2024-11-15 02:14:20|111450.1|111400.1|111448.2|111398.2|111450.1|111400.1|111443.3|111393.3|20
1731636870000|2024-11-15 02:14:30|111448.1|111398.1|111442|111392|111448.1|111398.1|111437.5|111387.5|30
1731636880000|2024-11-15 02:14:40|111445.1|111395.1|111422.4|111372.4|111445.1|111395.1|111422.4|111372.4|37
1731636890000|2024-11-15 02:14:50|111425.1|111375.1|111430.8|111380.8|111436.3|111386.3|111425.1|111375.1|34
1731636900000|2024-11-15 02:15:00|111431.4|111381.4|111433.4|111383.4|111434.5|111384.5|111428.8|111378.8|35
1731636910000|2024-11-15 02:15:10|111433.8|111383.8|111417|111367|111434.3|111384.3|111414.6|111364.6|20
1731636920000|2024-11-15 02:15:20|111421.6|111371.6|111415.3|111365.3|111421.6|111371.6|111410.4|111360.4|28
1731636930000|2024-11-15 02:15:30|111416.2|111366.2|111415.2|111365.2|111418.8|111368.8|111410.2|111360.2|25
1731636940000|2024-11-15 02:15:40|111411.2|111361.2|111404.7|111354.7|111417|111367|111398.1|111348.1|38
1731636950000|2024-11-15 02:15:50|111410.6|111360.6|111404.7|111354.7|111410.6|111360.6|111398.2|111348.2|27
1731636960000|2024-11-15 02:16:00|111403.7|111353.7|111391.6|111341.6|111407.3|111357.3|111390.8|111340.8|39
1731636970000|2024-11-15 02:16:10|111392.5|111342.5|111396.2|111346.2|111396.2|111346.2|111388.4|111338.4|20
1731636980000|2024-11-15 02:16:20|111395.9|111345.9|111385.7|111335.7|111395.9|111345.9|111379.3|111329.3|23
1731636990000|2024-11-15 02:16:30|111386|111336|111396.5|111346.5|111398.5|111348.5|111386|111336|30
1731637000000|2024-11-15 02:16:40|111398.1|111348.1|111400.3|111350.3|111405.3|111355.3|111396.6|111346.6|24
1731637010000|2024-11-15 02:16:50|111401.9|111351.9|111407.8|111357.8|111410.9|111360.9|111400.1|111350.1|36
1731637020000|2024-11-15 02:17:00|111407.5|111357.5|111407.1|111357.1|111412.6|111362.6|111401.6|111351.6|34
1731637030000|2024-11-15 02:17:10|111404.1|111354.1|111397.2|111347.2|111407.6|111357.6|111389.8|111339.8|34
1731637040000|2024-11-15 02:17:20|111398.2|111348.2|111397.5|111347.5|111405.9|111355.9|111396.3|111346.3|20
1731637050000|2024-11-15 02:17:30|111403.7|111353.7|111400.1|111350.1|111410.3|111360.3|111398.3|111348.3|27
1731637060000|2024-11-15 02:17:40|111400.4|111350.4|111401.9|111351.9|111402.1|111352.1|111399.4|111349.4|13
1731637070000|2024-11-15 02:17:50|111403.5|111353.5|111405.2|111355.2|111405.9|111355.9|111399.6|111349.6|27
1731637080000|2024-11-15 02:18:00|111405.3|111355.3|111415.4|111365.4|111416|111366|111401.6|111351.6|14
1731637090000|2024-11-15 02:18:10|111411.4|111361.4|111423|111373|111423|111373|111411.4|111361.4|20
1731637100000|2024-11-15 02:18:20|111424.2|111374.2|111426.4|111376.4|111426.9|111376.9|111419.2|111369.2|9
1731637110000|2024-11-15 02:18:30|111423.6|111373.6|111426.4|111376.4|111430.9|111380.9|111423.4|111373.4|38
1731637120000|2024-11-15 02:18:40|111427.1|111377.1|111428.5|111378.5|111429.2|111379.2|111421.6|111371.6|23
1731637130000|2024-11-15 02:18:50|111426.1|111376.1|111432.3|111382.3|111433.2|111383.2|111426.1|111376.1|20
1731637140000|2024-11-15 02:19:00|111432.8|111382.8|111428.3|111378.3|111435.3|111385.3|111421.2|111371.2|21
1731637150000|2024-11-15 02:19:10|111430|111380|111435.8|111385.8|111435.8|111385.8|111427.7|111377.7|19
1731637160000|2024-11-15 02:19:20|111433.7|111383.7|111433.7|111383.7|111437.1|111387.1|111431|111381|34
1731637170000|2024-11-15 02:19:30|111428.5|111378.5|111424|111374|111430.6|111380.6|111422.5|111372.5|41
1731637180000|2024-11-15 02:19:40|111426.1|111376.1|111428.3|111378.3|111430|111380|111423.6|111373.6|35
1731637190000|2024-11-15 02:19:50|111428.6|111378.6|111433.5|111383.5|111433.5|111383.5|111424.8|111374.8|27
1731637200000|2024-11-15 02:20:00|111430.3|111380.3|111425.5|111375.5|111432.6|111382.6|111425.5|111375.5|30
1731637210000|2024-11-15 02:20:10|111427.1|111377.1|111426.3|111376.3|111427.2|111377.2|111423.4|111373.4|29
1731637220000|2024-11-15 02:20:20|111425.7|111375.7|111427.4|111377.4|111430.5|111380.5|111423.4|111373.4|13
1731637230000|2024-11-15 02:20:30|111425.8|111375.8|111428.9|111378.9|111429.5|111379.5|111415.3|111365.3|15
1731637240000|2024-11-15 02:20:40|111428.6|111378.6|111423.9|111373.9|111428.6|111378.6|111415.1|111365.1|28
1731637250000|2024-11-15 02:20:50|111425.1|111375.1|111422.2|111372.2|111427.9|111377.9|111422.2|111372.2|17
1731637260000|2024-11-15 02:21:00|111421.6|111371.6|111421.6|111371.6|111425.2|111375.2|111419.6|111369.6|16
1731637270000|2024-11-15 02:21:10|111421.7|111371.7|111405.2|111355.2|111421.7|111371.7|111404.5|111354.5|28
1731637280000|2024-11-15 02:21:20|111408.9|111358.9|111407|111357|111413.4|111363.4|111404.6|111354.6|21
1731637290000|2024-11-15 02:21:30|111407.6|111357.6|111410.5|111360.5|111411.2|111361.2|111401.6|111351.6|36
1731637300000|2024-11-15 02:21:40|111416|111366|111417.4|111367.4|111419.3|111369.3|111409.9|111359.9|26
1731637310000|2024-11-15 02:21:50|111414.3|111364.3|111420.6|111370.6|111420.6|111370.6|111414.3|111364.3|9
1731637320000|2024-11-15 02:22:00|111418.9|111368.9|111422.8|111372.8|111423.2|111373.2|111415|111365|16
1731637330000|2024-11-15 02:22:10|111424.4|111374.4|111414.9|111364.9|111426.8|111376.8|111412.5|111362.5|16
1731637340000|2024-11-15 02:22:20|111414.7|111364.7|111408.8|111358.8|111417|111367|111408.8|111358.8|28
1731637350000|2024-11-15 02:22:30|111408|111358|111397.9|111347.9|111408|111358|111397.6|111347.6|20
1731637360000|2024-11-15 02:22:40|111399.8|111349.8|111393.3|111343.3|111401.7|111351.7|111392.6|111342.6|31
1731637370000|2024-11-15 02:22:50|111391.6|111341.6|111400.1|111350.1|111401.2|111351.2|111391.6|111341.6|27
1731637380000|2024-11-15 02:23:00|111400.7|111350.7|111407|111357|111415.3|111365.3|111400.7|111350.7|42
1731637390000|2024-11-15 02:23:10|111406.8|111356.8|111401|111351|111407|111357|111394.5|111344.5|51
1731637400000|2024-11-15 02:23:20|111407|111357|111398.3|111348.3|111410.4|111360.4|111396.2|111346.2|40
1731637410000|2024-11-15 02:23:30|111398.4|111348.4|111395.8|111345.8|111401.3|111351.3|111393.6|111343.6|34
1731637420000|2024-11-15 02:23:40|111399|111349|111395|111345|111399.4|111349.4|111392.2|111342.2|33
1731637430000|2024-11-15 02:23:50|111396.7|111346.7|111394|111344|111399|111349|111392.7|111342.7|30
1731637440000|2024-11-15 02:24:00|111395.1|111345.1|111395.4|111345.4|111402.7|111352.7|111392.4|111342.4|15
1731637450000|2024-11-15 02:24:10|111395.3|111345.3|111395.3|111345.3|111395.3|111345.3|111395.3|111345.3|1
1731637460000|2024-11-15 02:24:20|111396.9|111346.9|111393.4|111343.4|111397.5|111347.5|111391.2|111341.2|27
1731637470000|2024-11-15 02:24:30|111393.2|111343.2|111392.5|111342.5|111395.2|111345.2|111391.4|111341.4|14
1731637480000|2024-11-15 02:24:40|111396.3|111346.3|111397.7|111347.7|111397.7|111347.7|111391.3|111341.3|10
1731637490000|2024-11-15 02:24:50|111392.6|111342.6|111395.4|111345.4|111400|111350|111391.8|111341.8|30
1731637500000|2024-11-15 02:25:00|111393.4|111343.4|111392.1|111342.1|111398.2|111348.2|111388.1|111338.1|38
1731637510000|2024-11-15 02:25:10|111391.3|111341.3|111392.1|111342.1|111395.2|111345.2|111388.4|111338.4|19
1731637520000|2024-11-15 02:25:20|111392.3|111342.3|111394.4|111344.4|111396.3|111346.3|111389.1|111339.1|14
1731637530000|2024-11-15 02:25:30|111394.2|111344.2|111395|111345|111397.1|111347.1|111390.7|111340.7|11
1731637540000|2024-11-15 02:25:40|111398.1|111348.1|111393.9|111343.9|111398.1|111348.1|111392.9|111342.9|7
1731637550000|2024-11-15 02:25:50|111394.2|111344.2|111396.3|111346.3|111396.3|111346.3|111390.1|111340.1|14
1731637560000|2024-11-15 02:26:00|111396.4|111346.4|111411.7|111361.7|111415.5|111365.5|111396.4|111346.4|29
1731637570000|2024-11-15 02:26:10|111414.2|111364.2|111404.4|111354.4|111414.2|111364.2|111404.1|111354.1|30
1731637580000|2024-11-15 02:26:20|111404.6|111354.6|111397.9|111347.9|111404.6|111354.6|111397.9|111347.9|14
1731637590000|2024-11-15 02:26:30|111397.3|111347.3|111395.2|111345.2|111400|111350|111392.7|111342.7|24
1731637600000|2024-11-15 02:26:40|111392.9|111342.9|111393.2|111343.2|111396.1|111346.1|111391.5|111341.5|13
1731637610000|2024-11-15 02:26:50|111392.6|111342.6|111389.9|111339.9|111392.7|111342.7|111387.1|111337.1|13
1731637620000|2024-11-15 02:27:00|111389.3|111339.3|111387.3|111337.3|111389.5|111339.5|111386.8|111336.8|7
1731637630000|2024-11-15 02:27:10|111388.5|111338.5|111389.4|111339.4|111391.5|111341.5|111388.5|111338.5|9
1731637640000|2024-11-15 02:27:20|111389.7|111339.7|111384.4|111334.4|111389.7|111339.7|111377.8|111327.8|26
1731637650000|2024-11-15 02:27:30|111382.7|111332.7|111383.7|111333.7|111387|111337|111382.7|111332.7|9
1731637660000|2024-11-15 02:27:40|111385.3|111335.3|111387.1|111337.1|111388.3|111338.3|111385.3|111335.3|19
1731637670000|2024-11-15 02:27:50|111390.1|111340.1|111390.3|111340.3|111390.5|111340.5|111387.9|111337.9|7
1731637680000|2024-11-15 02:28:00|111391.9|111341.9|111397.5|111347.5|111403.4|111353.4|111390.6|111340.6|32
1731637690000|2024-11-15 02:28:10|111396.3|111346.3|111397.5|111347.5|111404.4|111354.4|111392.8|111342.8|44
1731637700000|2024-11-15 02:28:20|111396.2|111346.2|111392.8|111342.8|111396.2|111346.2|111392.8|111342.8|14
1731637710000|2024-11-15 02:28:30|111393.4|111343.4|111393.3|111343.3|111393.4|111343.4|111393.3|111343.3|2
1731637720000|2024-11-15 02:28:40|111393.2|111343.2|111391.5|111341.5|111393.2|111343.2|111391.5|111341.5|2
1731637730000|2024-11-15 02:28:50|111391|111341|111394.7|111344.7|111395.7|111345.7|111390.3|111340.3|21
1731637740000|2024-11-15 02:29:00|111394.1|111344.1|111393.1|111343.1|111401.4|111351.4|111392.1|111342.1|26
1731637750000|2024-11-15 02:29:10|111396.4|111346.4|111395.8|111345.8|111396.9|111346.9|111393.5|111343.5|11
1731637760000|2024-11-15 02:29:20|111396|111346|111398.8|111348.8|111399.5|111349.5|111390.6|111340.6|10
1731637770000|2024-11-15 02:29:30|111397.9|111347.9|111392.2|111342.2|111399.8|111349.8|111390.2|111340.2|16
1731637780000|2024-11-15 02:29:40|111392.3|111342.3|111391.3|111341.3|111392.4|111342.4|111391.3|111341.3|3
1731637790000|2024-11-15 02:29:50|111391.4|111341.4|111395.8|111345.8|111395.8|111345.8|111391.4|111341.4|9
1731637800000|2024-11-15 02:30:00|111399.7|111349.7|111410.4|111360.4|111416.7|111366.7|111393|111343|47
1731637810000|2024-11-15 02:30:10|111410.1|111360.1|111405.5|111355.5|111414.9|111364.9|111399|111349|36
1731637820000|2024-11-15 02:30:20|111406.5|111356.5|111405.8|111355.8|111409.5|111359.5|111402.4|111352.4|46
1731637830000|2024-11-15 02:30:30|111406.9|111356.9|111408.2|111358.2|111408.2|111358.2|111403.5|111353.5|12
1731637840000|2024-11-15 02:30:40|111406.4|111356.4|111414.9|111364.9|111417.7|111367.7|111406.4|111356.4|28
1731637850000|2024-11-15 02:30:50|111415.2|111365.2|111414.3|111364.3|111416.3|111366.3|111412.7|111362.7|10
1731637860000|2024-11-15 02:31:00|111414.9|111364.9|111426.4|111376.4|111431.6|111381.6|111414.9|111364.9|41
1731637870000|2024-11-15 02:31:10|111425.3|111375.3|111426.3|111376.3|111431.7|111381.7|111424.7|111374.7|28
1731637880000|2024-11-15 02:31:20|111429.1|111379.1|111426.7|111376.7|111429.1|111379.1|111426.7|111376.7|2
1731637900000|2024-11-15 02:31:40|111425.5|111375.5|111425.3|111375.3|111425.5|111375.5|111425.2|111375.2|3
1731637910000|2024-11-15 02:31:50|111422|111372|111409.1|111359.1|111422.6|111372.6|111405.1|111355.1|28
1731637920000|2024-11-15 02:32:00|111409.7|111359.7|111411.8|111361.8|111414.3|111364.3|111407.8|111357.8|29
1731637930000|2024-11-15 02:32:10|111409.4|111359.4|111418.2|111368.2|111418.2|111368.2|111404.3|111354.3|18
1731637940000|2024-11-15 02:32:20|111420.3|111370.3|111417.1|111367.1|111420.3|111370.3|111413.5|111363.5|12
1731637950000|2024-11-15 02:32:30|111417.5|111367.5|111417.5|111367.5|111420.1|111370.1|111417.4|111367.4|6
1731637960000|2024-11-15 02:32:40|111417.4|111367.4|111418.7|111368.7|111421|111371|111416.8|111366.8|14
1731637970000|2024-11-15 02:32:50|111418.5|111368.5|111418.4|111368.4|111418.5|111368.5|111418.4|111368.4|2
1731637980000|2024-11-15 02:33:00|111418.9|111368.9|111419.6|111369.6|111421.3|111371.3|111414.6|111364.6|19
1731637990000|2024-11-15 02:33:10|111418|111368|111418.6|111368.6|111420.2|111370.2|111417.5|111367.5|14
1731638000000|2024-11-15 02:33:20|111417.7|111367.7|111420.3|111370.3|111420.3|111370.3|111417.1|111367.1|11
1731638010000|2024-11-15 02:33:30|111417.1|111367.1|111421|111371|111423.7|111373.7|111416.2|111366.2|12
1731638020000|2024-11-15 02:33:40|111416.4|111366.4|111419.8|111369.8|111421.9|111371.9|111414.3|111364.3|16
1731638030000|2024-11-15 02:33:50|111421.4|111371.4|111417.8|111367.8|111421.8|111371.8|111417.1|111367.1|34
1731638040000|2024-11-15 02:34:00|111420.4|111370.4|111418.5|111368.5|111420.9|111370.9|111417|111367|28
1731638050000|2024-11-15 02:34:10|111418.9|111368.9|111423.3|111373.3|111427.2|111377.2|111415.7|111365.7|19
1731638060000|2024-11-15 02:34:20|111424.9|111374.9|111420.1|111370.1|111424.9|111374.9|111417.5|111367.5|51
1731638070000|2024-11-15 02:34:30|111421.2|111371.2|111419.9|111369.9|111423.8|111373.8|111417.8|111367.8|26
1731638080000|2024-11-15 02:34:40|111421.1|111371.1|111412.3|111362.3|111422.5|111372.5|111410.6|111360.6|46
1731638090000|2024-11-15 02:34:50|111411.3|111361.3|111412.2|111362.2|111413.8|111363.8|111407.2|111357.2|10
1731638100000|2024-11-15 02:35:00|111410.2|111360.2|111415.3|111365.3|111417.7|111367.7|111408.6|111358.6|16
1731638110000|2024-11-15 02:35:10|111417|111367|111415.8|111365.8|111421.6|111371.6|111414.3|111364.3|11
1731638120000|2024-11-15 02:35:20|111417.8|111367.8|111404.8|111354.8|111417.8|111367.8|111404.2|111354.2|18
1731638130000|2024-11-15 02:35:30|111401.9|111351.9|111416.4|111366.4|111420.2|111370.2|111401.9|111351.9|23
1731638140000|2024-11-15 02:35:40|111417|111367|111405.8|111355.8|111417|111367|111404.6|111354.6|38
1731638150000|2024-11-15 02:35:50|111410.6|111360.6|111414.6|111364.6|111416.7|111366.7|111409.4|111359.4|21
1731638160000|2024-11-15 02:36:00|111416.2|111366.2|111416.7|111366.7|111420.1|111370.1|111409.9|111359.9|33
1731638170000|2024-11-15 02:36:10|111419|111369|111419|111369|111422.2|111372.2|111412.4|111362.4|26
1731638180000|2024-11-15 02:36:20|111418.4|111368.4|111424.7|111374.7|111425|111375|111413.9|111363.9|24
1731638190000|2024-11-15 02:36:30|111424.8|111374.8|111424.4|111374.4|111425.4|111375.4|111424.4|111374.4|6
1731638200000|2024-11-15 02:36:40|111424.6|111374.6|111411.6|111361.6|111424.6|111374.6|111411.6|111361.6|7
1731638210000|2024-11-15 02:36:50|111411.5|111361.5|111423.6|111373.6|111423.7|111373.7|111411.5|111361.5|11
1731638220000|2024-11-15 02:37:00|111423.3|111373.3|111423.6|111373.6|111423.9|111373.9|111423.3|111373.3|4
1731638230000|2024-11-15 02:37:10|111423.7|111373.7|111420.1|111370.1|111423.9|111373.9|111418.2|111368.2|11
1731638240000|2024-11-15 02:37:20|111420.2|111370.2|111413.3|111363.3|111423.9|111373.9|111413.3|111363.3|20
1731638250000|2024-11-15 02:37:30|111413.2|111363.2|111420.4|111370.4|111422.9|111372.9|111413.2|111363.2|19
1731638260000|2024-11-15 02:37:40|111422.7|111372.7|111421|111371|111422.7|111372.7|111418.4|111368.4|19
1731638270000|2024-11-15 02:37:50|111420.9|111370.9|111421.4|111371.4|111428.5|111378.5|111420.9|111370.9|31
1731638280000|2024-11-15 02:38:00|111422.5|111372.5|111415.7|111365.7|111423.4|111373.4|111413.7|111363.7|61
1731638290000|2024-11-15 02:38:10|111418.4|111368.4|111416.4|111366.4|111419.3|111369.3|111412.3|111362.3|56
1731638300000|2024-11-15 02:38:20|111418.2|111368.2|111421.1|111371.1|111423.3|111373.3|111417.7|111367.7|31
1731638310000|2024-11-15 02:38:30|111422.7|111372.7|111422.6|111372.6|111422.8|111372.8|111416.9|111366.9|58
1731638320000|2024-11-15 02:38:40|111420.8|111370.8|111420.4|111370.4|111423.3|111373.3|111419.5|111369.5|48
1731638330000|2024-11-15 02:38:50|111422.1|111372.1|111419.7|111369.7|111423.2|111373.2|111417.1|111367.1|46
1731638340000|2024-11-15 02:39:00|111420.4|111370.4|111419.8|111369.8|111424.4|111374.4|111416.7|111366.7|41
1731638350000|2024-11-15 02:39:10|111420.4|111370.4|111419.2|111369.2|111422.5|111372.5|111417|111367|20
1731638360000|2024-11-15 02:39:20|111420.9|111370.9|111418.3|111368.3|111421.6|111371.6|111416|111366|8
1731638370000|2024-11-15 02:39:30|111415.4|111365.4|111412.4|111362.4|111421.3|111371.3|111410.4|111360.4|23
1731638380000|2024-11-15 02:39:40|111413|111363|111416.1|111366.1|111417.9|111367.9|111413|111363|10
1731638390000|2024-11-15 02:39:50|111416.2|111366.2|111416.2|111366.2|111416.2|111366.2|111416.2|111366.2|1
1731638400000|2024-11-15 02:40:00|111416.3|111366.3|111417.1|111367.1|111420.5|111370.5|111415|111365|13
1731638410000|2024-11-15 02:40:10|111409.3|111359.3|111417.4|111367.4|111417.7|111367.7|111408|111358|29
1731638420000|2024-11-15 02:40:20|111417.5|111367.5|111418.1|111368.1|111418.9|111368.9|111415.4|111365.4|10
1731638430000|2024-11-15 02:40:30|111413.2|111363.2|111420.8|111370.8|111425.7|111375.7|111413.2|111363.2|30
1731638440000|2024-11-15 02:40:40|111422.7|111372.7|111425.1|111375.1|111429.7|111379.7|111421|111371|50
1731638450000|2024-11-15 02:40:50|111419.5|111369.5|111425.9|111375.9|111428.6|111378.6|111416|111366|37
1731638460000|2024-11-15 02:41:00|111428.7|111378.7|111422.3|111372.3|111429.7|111379.7|111414.8|111364.8|43
1731638470000|2024-11-15 02:41:10|111422.2|111372.2|111413.6|111363.6|111422.2|111372.2|111410.2|111360.2|20
1731638480000|2024-11-15 02:41:20|111411.9|111361.9|111418.7|111368.7|111419.8|111369.8|111411.9|111361.9|14
1731638490000|2024-11-15 02:41:30|111418.5|111368.5|111417.6|111367.6|111420.6|111370.6|111414.9|111364.9|12
1731638500000|2024-11-15 02:41:40|111417.7|111367.7|111415.6|111365.6|111420.5|111370.5|111413.4|111363.4|20
1731638510000|2024-11-15 02:41:50|111413.1|111363.1|111418.7|111368.7|111422.1|111372.1|111413.1|111363.1|20
1731638520000|2024-11-15 02:42:00|111417|111367|111419.9|111369.9|111422.2|111372.2|111416.7|111366.7|11
1731638530000|2024-11-15 02:42:10|111420|111370|111425.1|111375.1|111428.4|111378.4|111420|111370|15
1731638540000|2024-11-15 02:42:20|111428.5|111378.5|111430.7|111380.7|111431.2|111381.2|111424|111374|44
1731638550000|2024-11-15 02:42:30|111428.7|111378.7|111428.1|111378.1|111431.2|111381.2|111425.4|111375.4|35
1731638560000|2024-11-15 02:42:40|111428.5|111378.5|111428.7|111378.7|111431.5|111381.5|111425.8|111375.8|46
1731638570000|2024-11-15 02:42:50|111431.1|111381.1|111433.3|111383.3|111433.3|111383.3|111427.2|111377.2|61
1731638580000|2024-11-15 02:43:00|111427.9|111377.9|111429.6|111379.6|111432.4|111382.4|111424.9|111374.9|22
1731638590000|2024-11-15 02:43:10|111429.5|111379.5|111421.3|111371.3|111430.6|111380.6|111417.2|111367.2|43
1731638600000|2024-11-15 02:43:20|111419.1|111369.1|111422.9|111372.9|111427.5|111377.5|111418.5|111368.5|7
1731638610000|2024-11-15 02:43:30|111422.2|111372.2|111424.1|111374.1|111429.3|111379.3|111422.2|111372.2|10
1731638620000|2024-11-15 02:43:40|111424.2|111374.2|111429.2|111379.2|111431.3|111381.3|111423.2|111373.2|15
1731638630000|2024-11-15 02:43:50|111431|111381|111433.2|111383.2|111434.9|111384.9|111431|111381|16
1731638640000|2024-11-15 02:44:00|111435.6|111385.6|111433|111383|111438.5|111388.5|111428.5|111378.5|19
1731638650000|2024-11-15 02:44:10|111434.2|111384.2|111434.2|111384.2|111445.6|111395.6|111434.2|111384.2|25
1731638660000|2024-11-15 02:44:20|111434.3|111384.3|111432.5|111382.5|111435.8|111385.8|111429.5|111379.5|19
1731638670000|2024-11-15 02:44:30|111430.5|111380.5|111431.2|111381.2|111434.9|111384.9|111428.4|111378.4|14
1731638680000|2024-11-15 02:44:40|111431.1|111381.1|111431.9|111381.9|111431.9|111381.9|111431.1|111381.1|3
1731638690000|2024-11-15 02:44:50|111431.7|111381.7|111426.8|111376.8|111434.6|111384.6|111421.9|111371.9|12
1731638700000|2024-11-15 02:45:00|111426.2|111376.2|111428.5|111378.5|111428.5|111378.5|111422.8|111372.8|13
1731638710000|2024-11-15 02:45:10|111429.7|111379.7|111423.4|111373.4|111429.7|111379.7|111422.6|111372.6|15
1731638720000|2024-11-15 02:45:20|111425|111375|111417.2|111367.2|111427.6|111377.6|111416.4|111366.4|20
1731638730000|2024-11-15 02:45:30|111419.1|111369.1|111420|111370|111422.4|111372.4|111417.4|111367.4|12
1731638740000|2024-11-15 02:45:40|111419.9|111369.9|111416.1|111366.1|111419.9|111369.9|111413.5|111363.5|7
1731638750000|2024-11-15 02:45:50|111415.9|111365.9|111418.2|111368.2|111418.2|111368.2|111415.8|111365.8|4
1731638760000|2024-11-15 02:46:00|111418.4|111368.4|111426.2|111376.2|111426.2|111376.2|111416.6|111366.6|12
1731638770000|2024-11-15 02:46:10|111425|111375|111418.6|111368.6|111425|111375|111416.9|111366.9|5
1731638780000|2024-11-15 02:46:20|111419.1|111369.1|111403.9|111353.9|111422.4|111372.4|111399.6|111349.6|52
1731638790000|2024-11-15 02:46:30|111404.7|111354.7|111398.9|111348.9|111404.7|111354.7|111396.9|111346.9|58
1731638800000|2024-11-15 02:46:40|111399.2|111349.2|111398.9|111348.9|111400.3|111350.3|111394.9|111344.9|39
1731638810000|2024-11-15 02:46:50|111396.8|111346.8|111393.6|111343.6|111399|111349|111389.2|111339.2|26
1731638820000|2024-11-15 02:47:00|111392.4|111342.4|111390|111340|111394.9|111344.9|111390|111340|17
1731638830000|2024-11-15 02:47:10|111392.2|111342.2|111390.1|111340.1|111393.7|111343.7|111381.2|111331.2|30
1731638840000|2024-11-15 02:47:20|111391.9|111341.9|111389.2|111339.2|111395|111345|111388.8|111338.8|14
1731638850000|2024-11-15 02:47:30|111388.6|111338.6|111385.7|111335.7|111389.6|111339.6|111385.5|111335.5|24
1731638860000|2024-11-15 02:47:40|111387.5|111337.5|111384.8|111334.8|111392.2|111342.2|111379.6|111329.6|33
1731638870000|2024-11-15 02:47:50|111385.4|111335.4|111390.3|111340.3|111390.3|111340.3|111381.6|111331.6|53
1731638880000|2024-11-15 02:48:00|111389.1|111339.1|111386.6|111336.6|111392.3|111342.3|111386|111336|45
1731638890000|2024-11-15 02:48:10|111389.2|111339.2|111394.4|111344.4|111395|111345|111386.6|111336.6|43
1731638900000|2024-11-15 02:48:20|111393.7|111343.7|111392.4|111342.4|111394.4|111344.4|111387.1|111337.1|30
1731638910000|2024-11-15 02:48:30|111393.2|111343.2|111393|111343|111395.4|111345.4|111390.4|111340.4|27
1731638920000|2024-11-15 02:48:40|111395|111345|111394.9|111344.9|111401.9|111351.9|111391.5|111341.5|48
1731638930000|2024-11-15 02:48:50|111395|111345|111396.8|111346.8|111398.1|111348.1|111395|111345|46
1731638940000|2024-11-15 02:49:00|111395.4|111345.4|111396.6|111346.6|111398.4|111348.4|111394.3|111344.3|43
1731638950000|2024-11-15 02:49:10|111394.9|111344.9|111393.3|111343.3|111396.8|111346.8|111392.8|111342.8|52
1731638960000|2024-11-15 02:49:20|111394.9|111344.9|111394.4|111344.4|111398.1|111348.1|111391.7|111341.7|48
1731638970000|2024-11-15 02:49:30|111394.6|111344.6|111396.5|111346.5|111402.2|111352.2|111392.5|111342.5|19
1731638980000|2024-11-15 02:49:40|111397.1|111347.1|111396.4|111346.4|111399|111349|111394.1|111344.1|17
1731638990000|2024-11-15 02:49:50|111397|111347|111402.3|111352.3|111404|111354|111396.3|111346.3|26
1731639000000|2024-11-15 02:50:00|111399.9|111349.9|111394.9|111344.9|111405.4|111355.4|111393.3|111343.3|25
1731639010000|2024-11-15 02:50:10|111393.1|111343.1|111394.1|111344.1|111403|111353|111392.9|111342.9|16
1731639020000|2024-11-15 02:50:20|111394|111344|111391.6|111341.6|111395.9|111345.9|111391.6|111341.6|9
1731639030000|2024-11-15 02:50:30|111390.8|111340.8|111392.4|111342.4|111395.6|111345.6|111388.8|111338.8|13
1731639040000|2024-11-15 02:50:40|111392.6|111342.6|111392.5|111342.5|111392.6|111342.6|111392.5|111342.5|2
1731639050000|2024-11-15 02:50:50|111392.4|111342.4|111361.1|111311.1|111392.4|111342.4|111359.3|111309.3|20
1731639060000|2024-11-15 02:51:00|111359.5|111309.5|111358.8|111308.8|111362.7|111312.7|111354.1|111304.1|37
1731639070000|2024-11-15 02:51:10|111359.5|111309.5|111355|111305|111361.3|111311.3|111355|111305|36
1731639080000|2024-11-15 02:51:20|111351.2|111301.2|111357|111307|111361.2|111311.2|111351.2|111301.2|43
1731639090000|2024-11-15 02:51:30|111361.4|111311.4|111362.4|111312.4|111364.5|111314.5|111359.9|111309.9|12
1731639100000|2024-11-15 02:51:40|111364.5|111314.5|111362.1|111312.1|111364.5|111314.5|111359.8|111309.8|20
1731639110000|2024-11-15 02:51:50|111359.6|111309.6|111358.1|111308.1|111366.8|111316.8|111353.5|111303.5|24
1731639120000|2024-11-15 02:52:00|111361.2|111311.2|111358.9|111308.9|111361.7|111311.7|111355.3|111305.3|24
1731639130000|2024-11-15 02:52:10|111358.1|111308.1|111361.2|111311.2|111365|111315|111354|111304|26
1731639140000|2024-11-15 02:52:20|111364.5|111314.5|111358.4|111308.4|111364.5|111314.5|111357.3|111307.3|14
1731639150000|2024-11-15 02:52:30|111360.2|111310.2|111361.5|111311.5|111363.7|111313.7|111359|111309|19
1731639160000|2024-11-15 02:52:40|111359.8|111309.8|111359.8|111309.8|111361.5|111311.5|111357.7|111307.7|8
1731639170000|2024-11-15 02:52:50|111358|111308|111355.7|111305.7|111358|111308|111353.3|111303.3|14
1731639180000|2024-11-15 02:53:00|111355.8|111305.8|111352.5|111302.5|111360.4|111310.4|111351.9|111301.9|35
1731639190000|2024-11-15 02:53:10|111354.9|111304.9|111358.8|111308.8|111361.3|111311.3|111354.9|111304.9|22
1731639200000|2024-11-15 02:53:20|111357.2|111307.2|111358.2|111308.2|111359.9|111309.9|111357.1|111307.1|17
1731639210000|2024-11-15 02:53:30|111358.1|111308.1|111366.1|111316.1|111367|111317|111355.1|111305.1|19
1731639220000|2024-11-15 02:53:40|111364.1|111314.1|111362.1|111312.1|111368.9|111318.9|111360.5|111310.5|14
1731639230000|2024-11-15 02:53:50|111366.8|111316.8|111358.8|111308.8|111368|111318|111353.5|111303.5|33
1731639240000|2024-11-15 02:54:00|111357.2|111307.2|111357.9|111307.9|111361.2|111311.2|111351|111301|34
1731639250000|2024-11-15 02:54:10|111356.2|111306.2|111362.5|111312.5|111364.5|111314.5|111356.2|111306.2|19
1731639260000|2024-11-15 02:54:20|111359.1|111309.1|111356.4|111306.4|111363.4|111313.4|111351.5|111301.5|19
1731639270000|2024-11-15 02:54:30|111356.6|111306.6|111356.4|111306.4|111356.6|111306.6|111356.4|111306.4|3
1731639280000|2024-11-15 02:54:40|111354.6|111304.6|111356.6|111306.6|111358|111308|111351|111301|27
1731639290000|2024-11-15 02:54:50|111355.4|111305.4|111349.5|111299.5|111355.6|111305.6|111348.7|111298.7|16
1731639300000|2024-11-15 02:55:00|111347.5|111297.5|111347|111297|111353.3|111303.3|111339.7|111289.7|39
1731639310000|2024-11-15 02:55:10|111345.7|111295.7|111348.2|111298.2|111348.8|111298.8|111344.1|111294.1|5
1731639320000|2024-11-15 02:55:20|111348.1|111298.1|111343.9|111293.9|111348.1|111298.1|111341.7|111291.7|14
1731639330000|2024-11-15 02:55:30|111341.8|111291.8|111343.7|111293.7|111345.3|111295.3|111336.9|111286.9|19
1731639340000|2024-11-15 02:55:40|111345.5|111295.5|111344.4|111294.4|111346.4|111296.4|111344.1|111294.1|5
1731639350000|2024-11-15 02:55:50|111343.8|111293.8|111340.1|111290.1|111343.8|111293.8|111339.9|111289.9|6
1731639360000|2024-11-15 02:56:00|111342|111292|111341|111291|111344.4|111294.4|111341|111291|11
1731639370000|2024-11-15 02:56:10|111342.6|111292.6|111345|111295|111347.7|111297.7|111341.6|111291.6|13
1731639380000|2024-11-15 02:56:20|111343.4|111293.4|111349.6|111299.6|111352.4|111302.4|111343|111293|32
1731639390000|2024-11-15 02:56:30|111349.1|111299.1|111352.1|111302.1|111352.1|111302.1|111347|111297|15
1731639400000|2024-11-15 02:56:40|111352.6|111302.6|111348.1|111298.1|111354.5|111304.5|111348.1|111298.1|10
1731639410000|2024-11-15 02:56:50|111347.2|111297.2|111342.8|111292.8|111347.4|111297.4|111341|111291|9
1731639420000|2024-11-15 02:57:00|111341|111291|111344.4|111294.4|111351.1|111301.1|111341|111291|26
1731639430000|2024-11-15 02:57:10|111345.6|111295.6|111347.6|111297.6|111356.9|111306.9|111345.2|111295.2|26
1731639440000|2024-11-15 02:57:20|111347.2|111297.2|111343.2|111293.2|111347.2|111297.2|111342.4|111292.4|10
1731639450000|2024-11-15 02:57:30|111342|111292|111341.1|111291.1|111342|111292|111338.2|111288.2|8
1731639460000|2024-11-15 02:57:40|111345.1|111295.1|111339|111289|111345.1|111295.1|111337.7|111287.7|20
1731639470000|2024-11-15 02:57:50|111341|111291|111341.2|111291.2|111342.4|111292.4|111338.3|111288.3|16
1731639480000|2024-11-15 02:58:00|111335.8|111285.8|111344.7|111294.7|111347.4|111297.4|111335.8|111285.8|13
1731639490000|2024-11-15 02:58:10|111344.8|111294.8|111344.4|111294.4|111346.9|111296.9|111344.4|111294.4|7
1731639500000|2024-11-15 02:58:20|111344.6|111294.6|111345.1|111295.1|111346.9|111296.9|111344.6|111294.6|8
1731639510000|2024-11-15 02:58:30|111344.9|111294.9|111345.3|111295.3|111345.3|111295.3|111344.8|111294.8|4
1731639520000|2024-11-15 02:58:40|111347|111297|111356.2|111306.2|111356.2|111306.2|111347|111297|16
1731639530000|2024-11-15 02:58:50|111356|111306|111354.7|111304.7|111356|111306|111354.3|111304.3|6
1731639540000|2024-11-15 02:59:00|111356.3|111306.3|111357|111307|111359.1|111309.1|111355.5|111305.5|9
1731639550000|2024-11-15 02:59:10|111356.4|111306.4|111354.4|111304.4|111356.6|111306.6|111352.6|111302.6|8
1731639560000|2024-11-15 02:59:20|111353.8|111303.8|111352.6|111302.6|111353.8|111303.8|111350.8|111300.8|10
1731639570000|2024-11-15 02:59:30|111352|111302|111349|111299|111352.2|111302.2|111348.4|111298.4|11
1731639580000|2024-11-15 02:59:40|111349.1|111299.1|111351.5|111301.5|111351.5|111301.5|111349.1|111299.1|4
1731639600000|2024-11-15 03:00:00|111348.7|111298.7|111340.6|111290.6|111351|111301|111339.6|111289.6|26
1731639610000|2024-11-15 03:00:10|111341.5|111291.5|111343.9|111293.9|111344.1|111294.1|111340.5|111290.5|14
1731639620000|2024-11-15 03:00:20|111342.1|111292.1|111343.7|111293.7|111345.5|111295.5|111341.6|111291.6|9
1731639630000|2024-11-15 03:00:30|111343.8|111293.8|111354|111304|111354.9|111304.9|111343.8|111293.8|8
1731639640000|2024-11-15 03:00:40|111352|111302|111342.9|111292.9|111356.1|111306.1|111342.2|111292.2|20
1731639650000|2024-11-15 03:00:50|111345.1|111295.1|111350.3|111300.3|111350.3|111300.3|111341.1|111291.1|11
1731639660000|2024-11-15 03:01:00|111352.5|111302.5|111359.8|111309.8|111359.8|111309.8|111348.1|111298.1|10
1731639670000|2024-11-15 03:01:10|111360|111310|111364.8|111314.8|111367.1|111317.1|111360|111310|14
1731639680000|2024-11-15 03:01:20|111368.5|111318.5|111364.6|111314.6|111371.1|111321.1|111362.4|111312.4|31
1731639690000|2024-11-15 03:01:30|111365.2|111315.2|111365.9|111315.9|111368.7|111318.7|111364.5|111314.5|15
1731639700000|2024-11-15 03:01:40|111368.4|111318.4|111363.6|111313.6|111368.4|111318.4|111360.1|111310.1|10
1731639710000|2024-11-15 03:01:50|111363.4|111313.4|111358.9|111308.9|111363.4|111313.4|111358.3|111308.3|8
1731639720000|2024-11-15 03:02:00|111360.1|111310.1|111360.1|111310.1|111360.7|111310.7|111360.1|111310.1|6
1731639730000|2024-11-15 03:02:10|111361.7|111311.7|111362.5|111312.5|111367.6|111317.6|111357.4|111307.4|12
1731639740000|2024-11-15 03:02:20|111359.5|111309.5|111359|111309|111364|111314|111359|111309|12
1731639750000|2024-11-15 03:02:30|111358.7|111308.7|111356.7|111306.7|111358.7|111308.7|111354.1|111304.1|8
1731639760000|2024-11-15 03:02:40|111356.6|111306.6|111356.7|111306.7|111360|111310|111355.2|111305.2|8
1731639770000|2024-11-15 03:02:50|111356.5|111306.5|111356.4|111306.4|111356.5|111306.5|111356.3|111306.3|3
1731639780000|2024-11-15 03:03:00|111356.6|111306.6|111351.7|111301.7|111356.9|111306.9|111351.4|111301.4|14
1731639790000|2024-11-15 03:03:10|111351.6|111301.6|111341.2|111291.2|111351.6|111301.6|111341.2|111291.2|9
1731639800000|2024-11-15 03:03:20|111342.4|111292.4|111340.9|111290.9|111342.8|111292.8|111339.6|111289.6|10
1731639810000|2024-11-15 03:03:30|111340.8|111290.8|111339.2|111289.2|111341.7|111291.7|111339.1|111289.1|12
1731639820000|2024-11-15 03:03:40|111340.1|111290.1|111324.5|111274.5|111340.1|111290.1|111319.1|111269.1|25
1731639830000|2024-11-15 03:03:50|111322.7|111272.7|111319.2|111269.2|111325.9|111275.9|111315.2|111265.2|38
1731639840000|2024-11-15 03:04:00|111317.8|111267.8|111321.9|111271.9|111324.2|111274.2|111315.8|111265.8|39
1731639850000|2024-11-15 03:04:10|111323.1|111273.1|111320.5|111270.5|111324.5|111274.5|111317.2|111267.2|18
1731639860000|2024-11-15 03:04:20|111320.6|111270.6|111312.8|111262.8|111321.9|111271.9|111311.5|111261.5|34
1731639870000|2024-11-15 03:04:30|111315.1|111265.1|111314.9|111264.9|111318.7|111268.7|111310|111260|38
1731639880000|2024-11-15 03:04:40|111316.3|111266.3|111318.5|111268.5|111318.5|111268.5|111310.4|111260.4|27
1731639890000|2024-11-15 03:04:50|111316.9|111266.9|111320.2|111270.2|111321.4|111271.4|111315|111265|30
1731639900000|2024-11-15 03:05:00|111320.3|111270.3|111320.3|111270.3|111320.3|111270.3|111317.4|111267.4|11
1731639910000|2024-11-15 03:05:10|111318.1|111268.1|111318.1|111268.1|111322.6|111272.6|111317.8|111267.8|26
1731639920000|2024-11-15 03:05:20|111320.5|111270.5|111324.5|111274.5|111324.5|111274.5|111312.5|111262.5|25
1731639930000|2024-11-15 03:05:30|111323.9|111273.9|111323.1|111273.1|111325.2|111275.2|111318.2|111268.2|18
1731639940000|2024-11-15 03:05:40|111320.4|111270.4|111319.3|111269.3|111324.7|111274.7|111313.7|111263.7|21
1731639950000|2024-11-15 03:05:50|111321.5|111271.5|111315.6|111265.6|111321.5|111271.5|111312.6|111262.6|36
1731639960000|2024-11-15 03:06:00|111314|111264|111317.1|111267.1|111318|111268|111312.6|111262.6|38
1731639970000|2024-11-15 03:06:10|111314.7|111264.7|111319.5|111269.5|111321.4|111271.4|111314.7|111264.7|8
1731639980000|2024-11-15 03:06:20|111320.1|111270.1|111321.6|111271.6|111324.1|111274.1|111316.5|111266.5|24
1731639990000|2024-11-15 03:06:30|111320.3|111270.3|111321.9|111271.9|111321.9|111271.9|111320.3|111270.3|2
1731640000000|2024-11-15 03:06:40|111321.8|111271.8|111321.6|111271.6|111321.8|111271.8|111321.6|111271.6|3
1731640010000|2024-11-15 03:06:50|111319.2|111269.2|111323.4|111273.4|111323.6|111273.6|111319.2|111269.2|7
1731640020000|2024-11-15 03:07:00|111325|111275|111326|111276|111331.7|111281.7|111323|111273|10
1731640030000|2024-11-15 03:07:10|111326.6|111276.6|111327.2|111277.2|111328.1|111278.1|111323.7|111273.7|8
1731640040000|2024-11-15 03:07:20|111327.3|111277.3|111334.3|111284.3|111334.3|111284.3|111327.3|111277.3|4
1731640050000|2024-11-15 03:07:30|111334.1|111284.1|111328|111278|111334.3|111284.3|111324.8|111274.8|16
1731640060000|2024-11-15 03:07:40|111327.9|111277.9|111328.6|111278.6|111332.6|111282.6|111327.7|111277.7|5
1731640070000|2024-11-15 03:07:50|111328.7|111278.7|111328.6|111278.6|111332.1|111282.1|111327|111277|7
1731640080000|2024-11-15 03:08:00|111328.7|111278.7|111333.1|111283.1|111335.5|111285.5|111328.7|111278.7|10
1731640090000|2024-11-15 03:08:10|111332.5|111282.5|111325.3|111275.3|111332.5|111282.5|111323.6|111273.6|7
1731640100000|2024-11-15 03:08:20|111325.5|111275.5|111328.1|111278.1|111330.8|111280.8|111322.3|111272.3|14
1731640110000|2024-11-15 03:08:30|111327.5|111277.5|111327.3|111277.3|111328|111278|111326.1|111276.1|5
1731640120000|2024-11-15 03:08:40|111326.3|111276.3|111330.8|111280.8|111330.8|111280.8|111326.3|111276.3|3
1731640130000|2024-11-15 03:08:50|111331.5|111281.5|111333.3|111283.3|111338.9|111288.9|111328.5|111278.5|16
1731640140000|2024-11-15 03:09:00|111332.7|111282.7|111330.1|111280.1|111332.7|111282.7|111323.3|111273.3|12
1731640150000|2024-11-15 03:09:10|111330.7|111280.7|111325.1|111275.1|111332.2|111282.2|111325.1|111275.1|13
1731640160000|2024-11-15 03:09:20|111325|111275|111328|111278|111328.5|111278.5|111324.6|111274.6|6
1731640170000|2024-11-15 03:09:30|111328.1|111278.1|111320.4|111270.4|111328.1|111278.1|111320.4|111270.4|5
1731640180000|2024-11-15 03:09:40|111319.9|111269.9|111321.4|111271.4|111323.9|111273.9|111319.9|111269.9|7
1731640190000|2024-11-15 03:09:50|111321.2|111271.2|111321.1|111271.1|111321.2|111271.2|111321.1|111271.1|2
1731640200000|2024-11-15 03:10:00|111321.3|111271.3|111324.3|111274.3|111327.7|111277.7|111321.3|111271.3|11
1731640210000|2024-11-15 03:10:10|111326.3|111276.3|111320.7|111270.7|111326.3|111276.3|111320.7|111270.7|7
1731640220000|2024-11-15 03:10:20|111322.7|111272.7|111322.7|111272.7|111325.8|111275.8|111319.2|111269.2|15
1731640230000|2024-11-15 03:10:30|111324.5|111274.5|111317.3|111267.3|111324.5|111274.5|111317|111267|10
1731640240000|2024-11-15 03:10:40|111316.6|111266.6|111316.5|111266.5|111317.2|111267.2|111312.4|111262.4|16
1731640250000|2024-11-15 03:10:50|111316.6|111266.6|111327.7|111277.7|111328|111278|111315|111265|26
1731640260000|2024-11-15 03:11:00|111329.6|111279.6|111328.4|111278.4|111335.1|111285.1|111323.7|111273.7|61
1731640270000|2024-11-15 03:11:10|111325.8|111275.8|111329.9|111279.9|111332.7|111282.7|111325.5|111275.5|43
1731640280000|2024-11-15 03:11:20|111330.1|111280.1|111330.7|111280.7|111332.5|111282.5|111330.1|111280.1|8
1731640290000|2024-11-15 03:11:30|111332.4|111282.4|111320.2|111270.2|111332.4|111282.4|111320.2|111270.2|25
1731640300000|2024-11-15 03:11:40|111318.5|111268.5|111321.3|111271.3|111324.6|111274.6|111318.5|111268.5|20
1731640310000|2024-11-15 03:11:50|111321.2|111271.2|111322.4|111272.4|111327.1|111277.1|111318.2|111268.2|45
1731640320000|2024-11-15 03:12:00|111325|111275|111325.4|111275.4|111331.7|111281.7|111319.4|111269.4|45
1731640330000|2024-11-15 03:12:10|111329.9|111279.9|111319.3|111269.3|111330.6|111280.6|111315.9|111265.9|19
1731640340000|2024-11-15 03:12:20|111320|111270|111318.8|111268.8|111323.8|111273.8|111314.9|111264.9|20
1731640350000|2024-11-15 03:12:30|111317.9|111267.9|111322.4|111272.4|111329.5|111279.5|111317.9|111267.9|33
1731640360000|2024-11-15 03:12:40|111326.1|111276.1|111323.3|111273.3|111326.1|111276.1|111318.1|111268.1|46
1731640370000|2024-11-15 03:12:50|111322|111272|111319.2|111269.2|111324.1|111274.1|111315.9|111265.9|23
1731640380000|2024-11-15 03:13:00|111319.3|111269.3|111316.2|111266.2|111326.4|111276.4|111316.2|111266.2|21
1731640390000|2024-11-15 03:13:10|111315.6|111265.6|111319.6|111269.6|111319.6|111269.6|111315.3|111265.3|11
1731640400000|2024-11-15 03:13:20|111316.4|111266.4|111326.1|111276.1|111327.4|111277.4|111316.4|111266.4|14
1731640410000|2024-11-15 03:13:30|111328.1|111278.1|111325.1|111275.1|111329.2|111279.2|111324.2|111274.2|14
1731640420000|2024-11-15 03:13:40|111325|111275|111325.6|111275.6|111327.1|111277.1|111320.8|111270.8|14
1731640430000|2024-11-15 03:13:50|111326.3|111276.3|111326.6|111276.6|111329.1|111279.1|111322.7|111272.7|15
1731640440000|2024-11-15 03:14:00|111327.5|111277.5|111322.6|111272.6|111327.9|111277.9|111321.8|111271.8|11
1731640450000|2024-11-15 03:14:10|111322.9|111272.9|111327.6|111277.6|111327.6|111277.6|111322.9|111272.9|6
1731640460000|2024-11-15 03:14:20|111327.4|111277.4|111330.8|111280.8|111331.5|111281.5|111327.4|111277.4|11
1731640470000|2024-11-15 03:14:30|111332|111282|111335.6|111285.6|111335.6|111285.6|111332|111282|6
1731640480000|2024-11-15 03:14:40|111335.7|111285.7|111328.4|111278.4|111335.8|111285.8|111327.9|111277.9|7
1731640490000|2024-11-15 03:14:50|111330.2|111280.2|111321.8|111271.8|111330.2|111280.2|111321.8|111271.8|14
1731640500000|2024-11-15 03:15:00|111322.4|111272.4|111323.8|111273.8|111327.7|111277.7|111322.4|111272.4|9
1731640510000|2024-11-15 03:15:10|111323.2|111273.2|111323.1|111273.1|111326.8|111276.8|111320.2|111270.2|10
1731640520000|2024-11-15 03:15:20|111322.4|111272.4|111322|111272|111322.4|111272.4|111320.2|111270.2|10
1731640530000|2024-11-15 03:15:30|111319.3|111269.3|111324|111274|111327.9|111277.9|111319.3|111269.3|8
1731640540000|2024-11-15 03:15:40|111326.9|111276.9|111325|111275|111328.8|111278.8|111324.4|111274.4|9
1731640550000|2024-11-15 03:15:50|111324.8|111274.8|111323.4|111273.4|111328|111278|111319.9|111269.9|11
1731640560000|2024-11-15 03:16:00|111324|111274|111323.8|111273.8|111324|111274|111323.7|111273.7|4
1731640570000|2024-11-15 03:16:10|111321.7|111271.7|111323.3|111273.3|111324.9|111274.9|111321.6|111271.6|5
1731640580000|2024-11-15 03:16:20|111321.4|111271.4|111321.6|111271.6|111323.4|111273.4|111321.4|111271.4|4
1731640590000|2024-11-15 03:16:30|111323.3|111273.3|111324|111274|111324.5|111274.5|111323.3|111273.3|4
1731640600000|2024-11-15 03:16:40|111323.9|111273.9|111323.9|111273.9|111323.9|111273.9|111323.9|111273.9|1
1731640610000|2024-11-15 03:16:50|111323.8|111273.8|111323.8|111273.8|111323.8|111273.8|111323.8|111273.8|1
1731640620000|2024-11-15 03:17:00|111323.9|111273.9|111326.2|111276.2|111329.8|111279.8|111323.9|111273.9|11
1731640630000|2024-11-15 03:17:10|111326.3|111276.3|111328.1|111278.1|111329|111279|111326.3|111276.3|6
1731640640000|2024-11-15 03:17:20|111326.3|111276.3|111324.2|111274.2|111326.3|111276.3|111324.1|111274.1|5
1731640650000|2024-11-15 03:17:30|111323.6|111273.6|111322.3|111272.3|111332.7|111282.7|111322.3|111272.3|16
1731640660000|2024-11-15 03:17:40|111321.9|111271.9|111323.5|111273.5|111325|111275|111320.3|111270.3|13
1731640670000|2024-11-15 03:17:50|111323.4|111273.4|111323.3|111273.3|111325|111275|111323.3|111273.3|4
1731640680000|2024-11-15 03:18:00|111323.8|111273.8|111322.4|111272.4|111328.3|111278.3|111322|111272|14
1731640690000|2024-11-15 03:18:10|111322.5|111272.5|111323.1|111273.1|111323.1|111273.1|111322.5|111272.5|3
1731640700000|2024-11-15 03:18:20|111323.3|111273.3|111323.2|111273.2|111323.8|111273.8|111323.2|111273.2|6
1731640710000|2024-11-15 03:18:30|111323.5|111273.5|111323.1|111273.1|111323.5|111273.5|111320.9|111270.9|4
1731640720000|2024-11-15 03:18:40|111324.3|111274.3|111323.7|111273.7|111324.3|111274.3|111323.7|111273.7|2
1731640730000|2024-11-15 03:18:50|111320.9|111270.9|111318.8|111268.8|111325.3|111275.3|111318.2|111268.2|12
1731640740000|2024-11-15 03:19:00|111317.2|111267.2|111325.4|111275.4|111328.4|111278.4|111317.2|111267.2|17
1731640750000|2024-11-15 03:19:10|111324.2|111274.2|111323.2|111273.2|111324.2|111274.2|111323.2|111273.2|2
1731640760000|2024-11-15 03:19:20|111323.3|111273.3|111322.3|111272.3|111323.6|111273.6|111318.7|111268.7|8
1731640770000|2024-11-15 03:19:30|111319|111269|111322.7|111272.7|111322.8|111272.8|111319|111269|4
1731640780000|2024-11-15 03:19:40|111322.6|111272.6|111322.8|111272.8|111322.8|111272.8|111322.5|111272.5|4
1731640790000|2024-11-15 03:19:50|111319.9|111269.9|111322.2|111272.2|111322.2|111272.2|111319.9|111269.9|2
1731640800000|2024-11-15 03:20:00|111320.4|111270.4|111320|111270|111320.4|111270.4|111319.4|111269.4|3
1731640810000|2024-11-15 03:20:10|111320.1|111270.1|111320.1|111270.1|111320.1|111270.1|111320.1|111270.1|1
1731640820000|2024-11-15 03:20:20|111320.2|111270.2|111324.9|111274.9|111330|111280|111319.2|111269.2|15
1731640830000|2024-11-15 03:20:30|111323.4|111273.4|111320|111270|111323.4|111273.4|111319.4|111269.4|7
1731640840000|2024-11-15 03:20:40|111321.6|111271.6|111317.8|111267.8|111323.7|111273.7|111317.8|111267.8|7
1731640850000|2024-11-15 03:20:50|111318.4|111268.4|111320.3|111270.3|111322.7|111272.7|111315.3|111265.3|12
1731640860000|2024-11-15 03:21:00|111320.2|111270.2|111320.4|111270.4|111322.2|111272.2|111320|111270|6
1731640870000|2024-11-15 03:21:10|111320.3|111270.3|111319.3|111269.3|111320.5|111270.5|111317.3|111267.3|8
1731640880000|2024-11-15 03:21:20|111319.2|111269.2|111319.2|111269.2|111319.2|111269.2|111319.2|111269.2|1
1731640890000|2024-11-15 03:21:30|111319.5|111269.5|111328.1|111278.1|111331.5|111281.5|111319.5|111269.5|9
1731640900000|2024-11-15 03:21:40|111327.5|111277.5|111326.1|111276.1|111327.6|111277.6|111324.4|111274.4|11
1731640910000|2024-11-15 03:21:50|111328.2|111278.2|111326.5|111276.5|111331.7|111281.7|111325.6|111275.6|10
1731640920000|2024-11-15 03:22:00|111326.4|111276.4|111326.7|111276.7|111326.7|111276.7|111322.1|111272.1|8
1731640930000|2024-11-15 03:22:10|111326.3|111276.3|111334.2|111284.2|111334.2|111284.2|111326.3|111276.3|11
1731640940000|2024-11-15 03:22:20|111334.8|111284.8|111340.2|111290.2|111341.8|111291.8|111334.8|111284.8|14
1731640950000|2024-11-15 03:22:30|111340.4|111290.4|111331.5|111281.5|111340.4|111290.4|111331.5|111281.5|7
1731640960000|2024-11-15 03:22:40|111334.3|111284.3|111339.7|111289.7|111340.5|111290.5|111331.4|111281.4|22
1731640970000|2024-11-15 03:22:50|111338.5|111288.5|111354|111304|111357.6|111307.6|111337.7|111287.7|25
1731640980000|2024-11-15 03:23:00|111354.9|111304.9|111359.6|111309.6|111359.6|111309.6|111352.7|111302.7|18
1731640990000|2024-11-15 03:23:10|111361.7|111311.7|111350.5|111300.5|111361.7|111311.7|111342.6|111292.6|21
1731641000000|2024-11-15 03:23:20|111350.9|111300.9|111346.6|111296.6|111355.5|111305.5|111340.1|111290.1|16
1731641010000|2024-11-15 03:23:30|111349.2|111299.2|111346.5|111296.5|111349.2|111299.2|111343.8|111293.8|10
1731641020000|2024-11-15 03:23:40|111346.4|111296.4|111345|111295|111347.3|111297.3|111340.7|111290.7|8
1731641030000|2024-11-15 03:23:50|111344.8|111294.8|111343.4|111293.4|111347.1|111297.1|111342.9|111292.9|10
1731641040000|2024-11-15 03:24:00|111342.3|111292.3|111346.1|111296.1|111348.4|111298.4|111342.3|111292.3|10
1731641050000|2024-11-15 03:24:10|111345.8|111295.8|111349.2|111299.2|111349.2|111299.2|111344|111294|9
1731641060000|2024-11-15 03:24:20|111349|111299|111348.5|111298.5|111349|111299|111346.5|111296.5|8
1731641070000|2024-11-15 03:24:30|111345.1|111295.1|111344.3|111294.3|111345.1|111295.1|111342.6|111292.6|6
1731641080000|2024-11-15 03:24:40|111344.4|111294.4|111343|111293|111344.4|111294.4|111343|111293|3
1731641090000|2024-11-15 03:24:50|111342.8|111292.8|111332|111282|111342.8|111292.8|111329.9|111279.9|16
1731641100000|2024-11-15 03:25:00|111330.1|111280.1|111333.2|111283.2|111333.2|111283.2|111327.9|111277.9|8
1731641110000|2024-11-15 03:25:10|111339.4|111289.4|111330.4|111280.4|111339.4|111289.4|111326.3|111276.3|21
1731641120000|2024-11-15 03:25:20|111332.4|111282.4|111329.3|111279.3|111333.4|111283.4|111329.3|111279.3|8
1731641130000|2024-11-15 03:25:30|111331.4|111281.4|111328.2|111278.2|111332.6|111282.6|111326.9|111276.9|15
1731641140000|2024-11-15 03:25:40|111328.1|111278.1|111328.9|111278.9|111330.9|111280.9|111328.1|111278.1|10
1731641150000|2024-11-15 03:25:50|111328.8|111278.8|111327.9|111277.9|111332.2|111282.2|111324.8|111274.8|11
1731641160000|2024-11-15 03:26:00|111328.1|111278.1|111322.9|111272.9|111328.1|111278.1|111319.7|111269.7|13
1731641170000|2024-11-15 03:26:10|111321.4|111271.4|111322.6|111272.6|111325.5|111275.5|111319.8|111269.8|13
1731641180000|2024-11-15 03:26:20|111325.4|111275.4|111330.8|111280.8|111331.3|111281.3|111325.4|111275.4|8
1731641190000|2024-11-15 03:26:30|111328.5|111278.5|111326.2|111276.2|111332.4|111282.4|111323.9|111273.9|10
1731641200000|2024-11-15 03:26:40|111326.1|111276.1|111326.5|111276.5|111329.4|111279.4|111326.1|111276.1|3
1731641210000|2024-11-15 03:26:50|111326.4|111276.4|111323.3|111273.3|111326.4|111276.4|111323.3|111273.3|8
1731641220000|2024-11-15 03:27:00|111324|111274|111324.4|111274.4|111328.8|111278.8|111321.7|111271.7|11
1731641230000|2024-11-15 03:27:10|111323.7|111273.7|111326.6|111276.6|111332.4|111282.4|111323.7|111273.7|15
1731641240000|2024-11-15 03:27:20|111324.3|111274.3|111323.7|111273.7|111327|111277|111322.4|111272.4|17
1731641250000|2024-11-15 03:27:30|111324.7|111274.7|111328.6|111278.6|111331.5|111281.5|111324.7|111274.7|17
1731641260000|2024-11-15 03:27:40|111328.9|111278.9|111328.4|111278.4|111331|111281|111328|111278|10
1731641270000|2024-11-15 03:27:50|111328.9|111278.9|111326.3|111276.3|111328.9|111278.9|111326.3|111276.3|6
1731641280000|2024-11-15 03:28:00|111326.4|111276.4|111329.4|111279.4|111340.9|111290.9|111326.4|111276.4|15
1731641290000|2024-11-15 03:28:10|111329.1|111279.1|111328.9|111278.9|111329.1|111279.1|111328.2|111278.2|5
1731641300000|2024-11-15 03:28:20|111329|111279|111327.6|111277.6|111329.2|111279.2|111327.3|111277.3|7
1731641310000|2024-11-15 03:28:30|111327.5|111277.5|111326.9|111276.9|111329.3|111279.3|111326.9|111276.9|7
1731641320000|2024-11-15 03:28:40|111324.6|111274.6|111325.5|111275.5|111326.6|111276.6|111324.6|111274.6|6
1731641330000|2024-11-15 03:28:50|111324.3|111274.3|111326.7|111276.7|111329.1|111279.1|111319.5|111269.5|15
1731641340000|2024-11-15 03:29:00|111327.1|111277.1|111326.3|111276.3|111331.1|111281.1|111325.9|111275.9|6
1731641350000|2024-11-15 03:29:10|111326.2|111276.2|111327.9|111277.9|111327.9|111277.9|111326.2|111276.2|4
1731641360000|2024-11-15 03:29:20|111327.7|111277.7|111329.3|111279.3|111329.3|111279.3|111327.7|111277.7|5
1731641370000|2024-11-15 03:29:30|111329.2|111279.2|111332.1|111282.1|111336.2|111286.2|111329.2|111279.2|8
1731641380000|2024-11-15 03:29:40|111331.8|111281.8|111336.8|111286.8|111337.4|111287.4|111329.2|111279.2|14
1731641390000|2024-11-15 03:29:50|111341.6|111291.6|111341.8|111291.8|111344.3|111294.3|111339.3|111289.3|11
1731641400000|2024-11-15 03:30:00|111342.4|111292.4|111357.2|111307.2|111358.5|111308.5|111342.4|111292.4|19
1731641410000|2024-11-15 03:30:10|111359.1|111309.1|111358.1|111308.1|111360.2|111310.2|111354.8|111304.8|17
1731641420000|2024-11-15 03:30:20|111359.9|111309.9|111358.1|111308.1|111362.6|111312.6|111358.1|111308.1|17
1731641430000|2024-11-15 03:30:30|111358|111308|111354.4|111304.4|111359.8|111309.8|111354.4|111304.4|16
1731641440000|2024-11-15 03:30:40|111354|111304|111354.1|111304.1|111354.2|111304.2|111354|111304|3
1731641450000|2024-11-15 03:30:50|111351.1|111301.1|111352.5|111302.5|111353.7|111303.7|111351.1|111301.1|6
1731641460000|2024-11-15 03:31:00|111354.3|111304.3|111355.7|111305.7|111358.6|111308.6|111354.3|111304.3|9
1731641470000|2024-11-15 03:31:10|111354|111304|111351.2|111301.2|111354|111304|111348.8|111298.8|7
1731641480000|2024-11-15 03:31:20|111349.2|111299.2|111344.6|111294.6|111350.8|111300.8|111342.2|111292.2|13
1731641490000|2024-11-15 03:31:30|111344.7|111294.7|111347.9|111297.9|111347.9|111297.9|111338.9|111288.9|11
1731641500000|2024-11-15 03:31:40|111347.4|111297.4|111336.6|111286.6|111347.4|111297.4|111336.6|111286.6|11
1731641510000|2024-11-15 03:31:50|111334.8|111284.8|111337.9|111287.9|111339|111289|111334.8|111284.8|11
1731641520000|2024-11-15 03:32:00|111334|111284|111331.2|111281.2|111339.8|111289.8|111329.4|111279.4|18
1731641530000|2024-11-15 03:32:10|111332.6|111282.6|111334|111284|111334.6|111284.6|111332.6|111282.6|7
1731641540000|2024-11-15 03:32:20|111333.9|111283.9|111332.3|111282.3|111333.9|111283.9|111331.2|111281.2|5
1731641550000|2024-11-15 03:32:30|111331.4|111281.4|111336.1|111286.1|111340.5|111290.5|111328.4|111278.4|15
1731641560000|2024-11-15 03:32:40|111336.3|111286.3|111334.4|111284.4|111338|111288|111332.6|111282.6|8
1731641570000|2024-11-15 03:32:50|111333.5|111283.5|111334.7|111284.7|111338.8|111288.8|111332.8|111282.8|18
1731641580000|2024-11-15 03:33:00|111336.4|111286.4|111337.4|111287.4|111342.9|111292.9|111335.8|111285.8|23
1731641590000|2024-11-15 03:33:10|111338.4|111288.4|111345|111295|111353|111303|111336.2|111286.2|20
1731641600000|2024-11-15 03:33:20|111346.6|111296.6|111350.9|111300.9|111355.8|111305.8|111346.4|111296.4|17
1731641610000|2024-11-15 03:33:30|111348.9|111298.9|111346.3|111296.3|111352.1|111302.1|111344.6|111294.6|13
1731641620000|2024-11-15 03:33:40|111345.4|111295.4|111335.9|111285.9|111345.8|111295.8|111335.3|111285.3|15
1731641630000|2024-11-15 03:33:50|111336.3|111286.3|111330.8|111280.8|111336.3|111286.3|111330.5|111280.5|13
1731641640000|2024-11-15 03:34:00|111328.6|111278.6|111330.5|111280.5|111330.5|111280.5|111328.6|111278.6|16
1731641650000|2024-11-15 03:34:10|111332.2|111282.2|111328.1|111278.1|111332.2|111282.2|111326.1|111276.1|15
1731641660000|2024-11-15 03:34:20|111329.7|111279.7|111326.6|111276.6|111329.7|111279.7|111324.9|111274.9|25
1731641670000|2024-11-15 03:34:30|111325|111275|111328|111278|111330.1|111280.1|111325|111275|15
1731641680000|2024-11-15 03:34:40|111328.1|111278.1|111329.1|111279.1|111332.7|111282.7|111327.7|111277.7|17
1731641690000|2024-11-15 03:34:50|111327.2|111277.2|111327.8|111277.8|111329.6|111279.6|111324.2|111274.2|12
1731641700000|2024-11-15 03:35:00|111330|111280|111332.1|111282.1|111335.1|111285.1|111322.3|111272.3|20
1731641710000|2024-11-15 03:35:10|111330.3|111280.3|111329.9|111279.9|111330.9|111280.9|111328.2|111278.2|5
1731641720000|2024-11-15 03:35:20|111322.5|111272.5|111326.8|111276.8|111327.3|111277.3|111322.5|111272.5|6
1731641730000|2024-11-15 03:35:30|111327.6|111277.6|111329.3|111279.3|111330.4|111280.4|111325|111275|14
1731641740000|2024-11-15 03:35:40|111326.9|111276.9|111325|111275|111328.7|111278.7|111323.2|111273.2|25
1731641750000|2024-11-15 03:35:50|111324.9|111274.9|111317.6|111267.6|111325.5|111275.5|111312.4|111262.4|33
1731641760000|2024-11-15 03:36:00|111314.6|111264.6|111315|111265|111319.7|111269.7|111313.2|111263.2|20
1731641770000|2024-11-15 03:36:10|111314.7|111264.7|111322.3|111272.3|111324.9|111274.9|111314.7|111264.7|20
1731641780000|2024-11-15 03:36:20|111321.6|111271.6|111320.2|111270.2|111323.7|111273.7|111318.8|111268.8|10
1731641790000|2024-11-15 03:36:30|111322|111272|111321.8|111271.8|111322|111272|111321.7|111271.7|3
1731641800000|2024-11-15 03:36:40|111321.7|111271.7|111324.7|111274.7|111325.1|111275.1|111321.7|111271.7|5
1731641810000|2024-11-15 03:36:50|111324.6|111274.6|111324.4|111274.4|111327.2|111277.2|111322.4|111272.4|7
1731641820000|2024-11-15 03:37:00|111324.5|111274.5|111324.4|111274.4|111327|111277|111324.4|111274.4|7
1731641830000|2024-11-15 03:37:10|111324.7|111274.7|111324.5|111274.5|111324.7|111274.7|111324.5|111274.5|2
1731641850000|2024-11-15 03:37:30|111324.3|111274.3|111320.6|111270.6|111326.2|111276.2|111318.7|111268.7|15
1731641860000|2024-11-15 03:37:40|111320.5|111270.5|111321.6|111271.6|111321.6|111271.6|111317.7|111267.7|6
1731641870000|2024-11-15 03:37:50|111325.1|111275.1|111323.8|111273.8|111328.2|111278.2|111319.1|111269.1|10
1731641880000|2024-11-15 03:38:00|111325.2|111275.2|111326|111276|111327.4|111277.4|111325.2|111275.2|5
1731641890000|2024-11-15 03:38:10|111325.9|111275.9|111322.2|111272.2|111326|111276|111322.2|111272.2|7
1731641900000|2024-11-15 03:38:20|111321.8|111271.8|111321.4|111271.4|111323.3|111273.3|111321.4|111271.4|5
1731641910000|2024-11-15 03:38:30|111324.3|111274.3|111321.7|111271.7|111324.3|111274.3|111318.8|111268.8|13
1731641920000|2024-11-15 03:38:40|111324.1|111274.1|111321.7|111271.7|111324.1|111274.1|111321.7|111271.7|2
1731641930000|2024-11-15 03:38:50|111321.9|111271.9|111321.9|111271.9|111321.9|111271.9|111321.9|111271.9|1
1731641940000|2024-11-15 03:39:00|111323.7|111273.7|111323.7|111273.7|111325|111275|111323.5|111273.5|6
1731641950000|2024-11-15 03:39:10|111323.1|111273.1|111326.1|111276.1|111328.2|111278.2|111323|111273|9
1731641960000|2024-11-15 03:39:20|111327|111277|111323.8|111273.8|111327|111277|111323.8|111273.8|4
1731641970000|2024-11-15 03:39:30|111323.6|111273.6|111323|111273|111327.3|111277.3|111321.7|111271.7|9
1731641980000|2024-11-15 03:39:40|111323.4|111273.4|111324|111274|111326.4|111276.4|111323.4|111273.4|4
1731641990000|2024-11-15 03:39:50|111323.5|111273.5|111322.6|111272.6|111323.5|111273.5|111319.6|111269.6|9
1731642000000|2024-11-15 03:40:00|111322.4|111272.4|111322.9|111272.9|111324.6|111274.6|111322.4|111272.4|6
1731642010000|2024-11-15 03:40:10|111325.3|111275.3|111326.7|111276.7|111326.7|111276.7|111323.6|111273.6|13
1731642020000|2024-11-15 03:40:20|111326.9|111276.9|111327|111277|111327|111277|111326.9|111276.9|2
1731642030000|2024-11-15 03:40:30|111323.8|111273.8|111318.7|111268.7|111323.8|111273.8|111317.6|111267.6|10
1731642050000|2024-11-15 03:40:50|111318.6|111268.6|111320.1|111270.1|111322.4|111272.4|111318.4|111268.4|6
1731642060000|2024-11-15 03:41:00|111320.2|111270.2|111319.9|111269.9|111322.1|111272.1|111318.5|111268.5|4
1731642070000|2024-11-15 03:41:10|111320|111270|111317.5|111267.5|111322.6|111272.6|111317.5|111267.5|7
1731642080000|2024-11-15 03:41:20|111318.1|111268.1|111319.5|111269.5|111319.6|111269.6|111316.3|111266.3|7
1731642090000|2024-11-15 03:41:30|111319.6|111269.6|111321.4|111271.4|111321.4|111271.4|111319.6|111269.6|2
1731642100000|2024-11-15 03:41:40|111320.8|111270.8|111321.2|111271.2|111321.2|111271.2|111320.8|111270.8|3
1731642110000|2024-11-15 03:41:50|111321.3|111271.3|111322.3|111272.3|111323|111273|111321.3|111271.3|3
1731642120000|2024-11-15 03:42:00|111322.4|111272.4|111321.6|111271.6|111322.4|111272.4|111320.5|111270.5|4
1731642130000|2024-11-15 03:42:10|111320.4|111270.4|111321|111271|111321|111271|111320.4|111270.4|2
1731642140000|2024-11-15 03:42:20|111323.1|111273.1|111321.9|111271.9|111323.1|111273.1|111320.9|111270.9|5
1731642150000|2024-11-15 03:42:30|111319.9|111269.9|111322.5|111272.5|111322.5|111272.5|111318.2|111268.2|4
1731642160000|2024-11-15 03:42:40|111320.9|111270.9|111319.5|111269.5|111320.9|111270.9|111318.8|111268.8|6
1731642170000|2024-11-15 03:42:50|111319.8|111269.8|111322.7|111272.7|111324.5|111274.5|111319.8|111269.8|10
1731642180000|2024-11-15 03:43:00|111321.2|111271.2|111322.8|111272.8|111324.8|111274.8|111321.2|111271.2|12
1731642190000|2024-11-15 03:43:10|111324.8|111274.8|111318.8|111268.8|111328|111278|111313.8|111263.8|18
1731642200000|2024-11-15 03:43:20|111315.9|111265.9|111318.1|111268.1|111320.1|111270.1|111315.9|111265.9|6
1731642210000|2024-11-15 03:43:30|111315.7|111265.7|111318.3|111268.3|111320.8|111270.8|111315.7|111265.7|10
1731642220000|2024-11-15 03:43:40|111317.5|111267.5|111317.2|111267.2|111319.3|111269.3|111314.4|111264.4|13
1731642230000|2024-11-15 03:43:50|111320|111270|111319.5|111269.5|111320|111270|111314.2|111264.2|10
1731642240000|2024-11-15 03:44:00|111318|111268|111318.4|111268.4|111319.6|111269.6|111318|111268|5
1731642250000|2024-11-15 03:44:10|111318.3|111268.3|111321.2|111271.2|111322.4|111272.4|111318.3|111268.3|5
1731642260000|2024-11-15 03:44:20|111321.9|111271.9|111321.4|111271.4|111321.9|111271.9|111321.4|111271.4|3
1731642270000|2024-11-15 03:44:30|111322.1|111272.1|111321.9|111271.9|111323.9|111273.9|111321.9|111271.9|5
1731642280000|2024-11-15 03:44:40|111322.4|111272.4|111321.9|111271.9|111322.4|111272.4|111321.9|111271.9|2
1731642290000|2024-11-15 03:44:50|111322|111272|111321.8|111271.8|111322.3|111272.3|111321.8|111271.8|3
1731642300000|2024-11-15 03:45:00|111322.4|111272.4|111322.3|111272.3|111324.2|111274.2|111320.2|111270.2|10
1731642310000|2024-11-15 03:45:10|111320.1|111270.1|111321.7|111271.7|111321.7|111271.7|111320.1|111270.1|5
1731642320000|2024-11-15 03:45:20|111320.7|111270.7|111318.9|111268.9|111321.4|111271.4|111317.7|111267.7|11
1731642330000|2024-11-15 03:45:30|111317.7|111267.7|111318.4|111268.4|111318.4|111268.4|111317.7|111267.7|2
1731642340000|2024-11-15 03:45:40|111320.4|111270.4|111318.9|111268.9|111320.4|111270.4|111318.4|111268.4|5
1731642350000|2024-11-15 03:45:50|111318.8|111268.8|111318.8|111268.8|111318.8|111268.8|111318.8|111268.8|1
1731642360000|2024-11-15 03:46:00|111318.9|111268.9|111321.5|111271.5|111321.5|111271.5|111318.9|111268.9|4
1731642370000|2024-11-15 03:46:10|111319.7|111269.7|111322.8|111272.8|111323.5|111273.5|111318.8|111268.8|12
1731642380000|2024-11-15 03:46:20|111323.2|111273.2|111317.8|111267.8|111323.2|111273.2|111317.2|111267.2|6
1731642390000|2024-11-15 03:46:30|111316.2|111266.2|111317|111267|111320.2|111270.2|111315.5|111265.5|6
1731642400000|2024-11-15 03:46:40|111316.8|111266.8|111317.1|111267.1|111317.8|111267.8|111316.6|111266.6|7
1731642410000|2024-11-15 03:46:50|111317.2|111267.2|111318.1|111268.1|111318.8|111268.8|111317.2|111267.2|5
1731642420000|2024-11-15 03:47:00|111316|111266|111319.3|111269.3|111321.5|111271.5|111316|111266|9
1731642430000|2024-11-15 03:47:10|111319.2|111269.2|111316.4|111266.4|111319.2|111269.2|111314.9|111264.9|6
1731642440000|2024-11-15 03:47:20|111316.9|111266.9|111317.1|111267.1|111317.1|111267.1|111314|111264|9
1731642450000|2024-11-15 03:47:30|111317|111267|111318.6|111268.6|111319|111269|111315|111265|6
1731642460000|2024-11-15 03:47:40|111317|111267|111317.6|111267.6|111317.6|111267.6|111316.9|111266.9|4
1731642470000|2024-11-15 03:47:50|111315.5|111265.5|111317.4|111267.4|111319.5|111269.5|111315.1|111265.1|9
1731642480000|2024-11-15 03:48:00|111318.7|111268.7|111319.1|111269.1|111321.9|111271.9|111318.7|111268.7|7
1731642490000|2024-11-15 03:48:10|111319.3|111269.3|111319.3|111269.3|111319.4|111269.4|111319.3|111269.3|3
1731642500000|2024-11-15 03:48:20|111316.9|111266.9|111319.8|111269.8|111319.8|111269.8|111316.9|111266.9|5
1731642510000|2024-11-15 03:48:30|111319.9|111269.9|111320.1|111270.1|111320.1|111270.1|111319.9|111269.9|2
1731642520000|2024-11-15 03:48:40|111318.6|111268.6|111318.5|111268.5|111318.6|111268.6|111318.5|111268.5|2
1731642530000|2024-11-15 03:48:50|111316|111266|111317.9|111267.9|111317.9|111267.9|111316|111266|2
1731642540000|2024-11-15 03:49:00|111317.8|111267.8|111317.8|111267.8|111317.8|111267.8|111317.8|111267.8|1
1731642550000|2024-11-15 03:49:10|111317.9|111267.9|111317.9|111267.9|111317.9|111267.9|111317.9|111267.9|1
1731642560000|2024-11-15 03:49:20|111320|111270|111320.7|111270.7|111321.2|111271.2|111316.8|111266.8|7
1731642570000|2024-11-15 03:49:30|111321|111271|111321.4|111271.4|111321.4|111271.4|111321|111271|2
1731642580000|2024-11-15 03:49:40|111321.7|111271.7|111318.2|111268.2|111322|111272|111318.2|111268.2|8
1731642590000|2024-11-15 03:49:50|111318.1|111268.1|111318.1|111268.1|111318.1|111268.1|111318.1|111268.1|1
1731642600000|2024-11-15 03:50:00|111318|111268|111318.2|111268.2|111318.2|111268.2|111318|111268|3
1731642610000|2024-11-15 03:50:10|111319.7|111269.7|111319.9|111269.9|111319.9|111269.9|111319.7|111269.7|2
1731642620000|2024-11-15 03:50:20|111319.8|111269.8|111318.9|111268.9|111319.8|111269.8|111316.2|111266.2|9
1731642630000|2024-11-15 03:50:30|111319|111269|111319|111269|111319.2|111269.2|111319|111269|5
1731642640000|2024-11-15 03:50:40|111319.1|111269.1|111320|111270|111320|111270|111319|111269|3
1731642650000|2024-11-15 03:50:50|111319.4|111269.4|111319.6|111269.6|111319.6|111269.6|111319.4|111269.4|3
1731642660000|2024-11-15 03:51:00|111319.9|111269.9|111322.2|111272.2|111322.2|111272.2|111319.9|111269.9|4
1731642670000|2024-11-15 03:51:10|111322.3|111272.3|111333.1|111283.1|111340.6|111290.6|111322.3|111272.3|11
1731642680000|2024-11-15 03:51:20|111333.7|111283.7|111330.4|111280.4|111333.7|111283.7|111323.9|111273.9|6
1731642690000|2024-11-15 03:51:30|111331.4|111281.4|111331.5|111281.5|111331.5|111281.5|111331.4|111281.4|2
1731642700000|2024-11-15 03:51:40|111330.3|111280.3|111326.2|111276.2|111330.5|111280.5|111321.7|111271.7|6
1731642710000|2024-11-15 03:51:50|111326.5|111276.5|111331.7|111281.7|111331.7|111281.7|111325.3|111275.3|18
1731642720000|2024-11-15 03:52:00|111329.3|111279.3|111333.4|111283.4|111333.4|111283.4|111326.1|111276.1|14
1731642730000|2024-11-15 03:52:10|111334|111284|111348.2|111298.2|111353.6|111303.6|111334|111284|13
1731642740000|2024-11-15 03:52:20|111348|111298|111350|111300|111350|111300|111347.8|111297.8|4
1731642750000|2024-11-15 03:52:30|111349.9|111299.9|111351.8|111301.8|111354.6|111304.6|111349.9|111299.9|12
1731642760000|2024-11-15 03:52:40|111353|111303|111357|111307|111357.2|111307.2|111352.9|111302.9|7
1731642770000|2024-11-15 03:52:50|111356.9|111306.9|111351.6|111301.6|111357|111307|111349.6|111299.6|5
1731642780000|2024-11-15 03:53:00|111350.4|111300.4|111339|111289|111351.4|111301.4|111337.5|111287.5|20
1731642790000|2024-11-15 03:53:10|111337.2|111287.2|111335.4|111285.4|111341.9|111291.9|111328.6|111278.6|19
1731642800000|2024-11-15 03:53:20|111333.8|111283.8|111335.9|111285.9|111335.9|111285.9|111333.8|111283.8|5
1731642810000|2024-11-15 03:53:30|111336.3|111286.3|111328.5|111278.5|111337.6|111287.6|111327.3|111277.3|28
1731642820000|2024-11-15 03:53:40|111329|111279|111339.9|111289.9|111340.8|111290.8|111329|111279|42
1731642830000|2024-11-15 03:53:50|111340.5|111290.5|111340.2|111290.2|111341.9|111291.9|111336|111286|40
1731642840000|2024-11-15 03:54:00|111337.8|111287.8|111349.6|111299.6|111349.8|111299.8|111337.7|111287.7|20
1731642850000|2024-11-15 03:54:10|111347.6|111297.6|111356.6|111306.6|111357.5|111307.5|111347.6|111297.6|12
1731642860000|2024-11-15 03:54:20|111356.7|111306.7|111363.3|111313.3|111365.2|111315.2|111354|111304|14
1731642870000|2024-11-15 03:54:30|111363.1|111313.1|111360.5|111310.5|111366.8|111316.8|111360.5|111310.5|21
1731642880000|2024-11-15 03:54:40|111362.7|111312.7|111362.4|111312.4|111363.5|111313.5|111359.4|111309.4|16
1731642890000|2024-11-15 03:54:50|111362.2|111312.2|111358.1|111308.1|111362.2|111312.2|111356.2|111306.2|23
1731642900000|2024-11-15 03:55:00|111356.9|111306.9|111357.8|111307.8|111359|111309|111356.9|111306.9|7
1731642910000|2024-11-15 03:55:10|111357.7|111307.7|111362.6|111312.6|111363.4|111313.4|111357.7|111307.7|10
1731642920000|2024-11-15 03:55:20|111365.1|111315.1|111361.6|111311.6|111365.1|111315.1|111361.3|111311.3|8
1731642930000|2024-11-15 03:55:30|111359.4|111309.4|111364.3|111314.3|111364.7|111314.7|111359.4|111309.4|12
1731642940000|2024-11-15 03:55:40|111361.9|111311.9|111368.1|111318.1|111369.4|111319.4|111358.4|111308.4|35
1731642950000|2024-11-15 03:55:50|111369.6|111319.6|111364.3|111314.3|111369.6|111319.6|111363.4|111313.4|12
1731642960000|2024-11-15 03:56:00|111360.5|111310.5|111362.1|111312.1|111365.6|111315.6|111359.3|111309.3|31
1731642970000|2024-11-15 03:56:10|111359.1|111309.1|111361.7|111311.7|111362.2|111312.2|111359.1|111309.1|11
1731642980000|2024-11-15 03:56:20|111362.8|111312.8|111361.9|111311.9|111365.5|111315.5|111359.2|111309.2|13
1731642990000|2024-11-15 03:56:30|111362.1|111312.1|111361.1|111311.1|111365.3|111315.3|111359.3|111309.3|6
1731643000000|2024-11-15 03:56:40|111362.7|111312.7|111361.2|111311.2|111367.4|111317.4|111358.5|111308.5|11
1731643010000|2024-11-15 03:56:50|111363.7|111313.7|111359.9|111309.9|111363.7|111313.7|111356.9|111306.9|6
1731643020000|2024-11-15 03:57:00|111360.2|111310.2|111360.1|111310.1|111360.2|111310.2|111360.1|111310.1|2
1731643030000|2024-11-15 03:57:10|111361.8|111311.8|111361.8|111311.8|111361.8|111311.8|111355.2|111305.2|10
1731643040000|2024-11-15 03:57:20|111363.6|111313.6|111363.6|111313.6|111363.6|111313.6|111363.6|111313.6|1
1731643050000|2024-11-15 03:57:30|111362.8|111312.8|111363.2|111313.2|111367|111317|111357.9|111307.9|16
1731643060000|2024-11-15 03:57:40|111364.8|111314.8|111360|111310|111365.2|111315.2|111357.8|111307.8|17
1731643070000|2024-11-15 03:57:50|111359.6|111309.6|111363.6|111313.6|111363.6|111313.6|111359.6|111309.6|7
1731643080000|2024-11-15 03:58:00|111364.2|111314.2|111362.3|111312.3|111365.9|111315.9|111359.9|111309.9|12
1731643090000|2024-11-15 03:58:10|111364.6|111314.6|111362.8|111312.8|111365|111315|111362.8|111312.8|7
1731643100000|2024-11-15 03:58:20|111364.9|111314.9|111364.1|111314.1|111364.9|111314.9|111363.9|111313.9|4
1731643110000|2024-11-15 03:58:30|111365.3|111315.3|111365.1|111315.1|111365.5|111315.5|111364.7|111314.7|7
1731643120000|2024-11-15 03:58:40|111365.2|111315.2|111361.7|111311.7|111365.2|111315.2|111360.3|111310.3|9
1731643130000|2024-11-15 03:58:50|111362.8|111312.8|111363.4|111313.4|111363.6|111313.6|111362.8|111312.8|4
1731643140000|2024-11-15 03:59:00|111363.8|111313.8|111365.2|111315.2|111365.2|111315.2|111362|111312|12
1731643150000|2024-11-15 03:59:10|111365.1|111315.1|111363.3|111313.3|111365.4|111315.4|111362.6|111312.6|5
1731643160000|2024-11-15 03:59:20|111364.5|111314.5|111376.9|111326.9|111378.3|111328.3|111364.5|111314.5|22
1731643170000|2024-11-15 03:59:30|111378.2|111328.2|111378|111328|111381.1|111331.1|111374.3|111324.3|15
1731643180000|2024-11-15 03:59:40|111378.6|111328.6|111379|111329|111381|111331|111378.5|111328.5|9
1731643190000|2024-11-15 03:59:50|111378|111328|111374.4|111324.4|111380.6|111330.6|111372.8|111322.8|16
1731643200000|2024-11-15 04:00:00|111376.2|111326.2|111383.2|111333.2|111383.2|111333.2|111376.2|111326.2|9
1731643210000|2024-11-15 04:00:10|111382.8|111332.8|111384.2|111334.2|111384.9|111334.9|111381.7|111331.7|9
1731643220000|2024-11-15 04:00:20|111384.1|111334.1|111385.2|111335.2|111389.5|111339.5|111379.4|111329.4|20
1731643230000|2024-11-15 04:00:30|111384.6|111334.6|111387.8|111337.8|111389.4|111339.4|111383.1|111333.1|28
1731643240000|2024-11-15 04:00:40|111385.4|111335.4|111385.9|111335.9|111388.3|111338.3|111384.3|111334.3|23
1731643250000|2024-11-15 04:00:50|111385.3|111335.3|111383.8|111333.8|111387.3|111337.3|111380.3|111330.3|11
1731643260000|2024-11-15 04:01:00|111382.2|111332.2|111364.9|111314.9|111383.8|111333.8|111358.6|111308.6|23
1731643270000|2024-11-15 04:01:10|111364.3|111314.3|111362.7|111312.7|111364.7|111314.7|111361|111311|8
1731643280000|2024-11-15 04:01:20|111363.5|111313.5|111367.4|111317.4|111367.9|111317.9|111363.5|111313.5|9
1731643290000|2024-11-15 04:01:30|111368.6|111318.6|111366.7|111316.7|111369.2|111319.2|111365.1|111315.1|14
1731643300000|2024-11-15 04:01:40|111364.7|111314.7|111372.3|111322.3|111372.3|111322.3|111364.7|111314.7|15
1731643310000|2024-11-15 04:01:50|111373.5|111323.5|111373.3|111323.3|111377.5|111327.5|111369.9|111319.9|15
1731643320000|2024-11-15 04:02:00|111373.5|111323.5|111378.1|111328.1|111380.2|111330.2|111373.5|111323.5|14
1731643330000|2024-11-15 04:02:10|111376.5|111326.5|111384.1|111334.1|111384.1|111334.1|111373.6|111323.6|12
1731643340000|2024-11-15 04:02:20|111382.9|111332.9|111386.2|111336.2|111387.2|111337.2|111382.3|111332.3|15
1731643350000|2024-11-15 04:02:30|111386.8|111336.8|111388|111338|111388|111338|111386.2|111336.2|6
1731643360000|2024-11-15 04:02:40|111385.7|111335.7|111380.5|111330.5|111385.7|111335.7|111371.9|111321.9|24
1731643370000|2024-11-15 04:02:50|111382.2|111332.2|111383|111333|111384.6|111334.6|111380.6|111330.6|8
1731643380000|2024-11-15 04:03:00|111384.8|111334.8|111384.9|111334.9|111385.9|111335.9|111380.8|111330.8|13
1731643390000|2024-11-15 04:03:10|111386.9|111336.9|111386|111336|111387.3|111337.3|111386|111336|12
1731643400000|2024-11-15 04:03:20|111383.8|111333.8|111387.4|111337.4|111387.4|111337.4|111383.8|111333.8|5
1731643410000|2024-11-15 04:03:30|111387.5|111337.5|111384.2|111334.2|111387.5|111337.5|111380.6|111330.6|15
1731643420000|2024-11-15 04:03:40|111384|111334|111384.8|111334.8|111384.8|111334.8|111381.7|111331.7|7
1731643430000|2024-11-15 04:03:50|111382.6|111332.6|111376.2|111326.2|111384.8|111334.8|111373.3|111323.3|18
1731643440000|2024-11-15 04:04:00|111371.7|111321.7|111366.5|111316.5|111373.1|111323.1|111365.1|111315.1|19
1731643450000|2024-11-15 04:04:10|111364.3|111314.3|111357.9|111307.9|111364.3|111314.3|111355|111305|12
1731643460000|2024-11-15 04:04:20|111359.1|111309.1|111362.9|111312.9|111362.9|111312.9|111357.7|111307.7|11
1731643470000|2024-11-15 04:04:30|111362.8|111312.8|111365.3|111315.3|111365.3|111315.3|111362.8|111312.8|3
1731643480000|2024-11-15 04:04:40|111365.7|111315.7|111359.6|111309.6|111367.5|111317.5|111359.6|111309.6|7
1731643490000|2024-11-15 04:04:50|111358.6|111308.6|111359.9|111309.9|111360.5|111310.5|111358.6|111308.6|5
1731643500000|2024-11-15 04:05:00|111360|111310|111355.6|111305.6|111360|111310|111355.6|111305.6|7
1731643510000|2024-11-15 04:05:10|111355.3|111305.3|111350.3|111300.3|111355.6|111305.6|111349|111299|15
1731643520000|2024-11-15 04:05:20|111350.5|111300.5|111346.4|111296.4|111352.4|111302.4|111346.4|111296.4|10
1731643530000|2024-11-15 04:05:30|111347.7|111297.7|111348|111298|111350.3|111300.3|111346.3|111296.3|13
1731643540000|2024-11-15 04:05:40|111347.8|111297.8|111347.6|111297.6|111347.8|111297.8|111341|111291|15
1731643550000|2024-11-15 04:05:50|111344.5|111294.5|111347.1|111297.1|111348.5|111298.5|111341.8|111291.8|22
1731643560000|2024-11-15 04:06:00|111347|111297|111350.9|111300.9|111354.7|111304.7|111344.4|111294.4|18
1731643570000|2024-11-15 04:06:10|111350.4|111300.4|111349.2|111299.2|111350.4|111300.4|111346.5|111296.5|16
1731643580000|2024-11-15 04:06:20|111346.4|111296.4|111347.6|111297.6|111347.6|111297.6|111346.4|111296.4|2
1731643590000|2024-11-15 04:06:30|111345.8|111295.8|111346.7|111296.7|111349.8|111299.8|111341.9|111291.9|24
1731643600000|2024-11-15 04:06:40|111348.7|111298.7|111350.8|111300.8|111352|111302|111346.7|111296.7|11
1731643610000|2024-11-15 04:06:50|111351.8|111301.8|111357.7|111307.7|111357.7|111307.7|111351.8|111301.8|3
1731643620000|2024-11-15 04:07:00|111357.1|111307.1|111354.6|111304.6|111357.1|111307.1|111350.6|111300.6|11
1731643630000|2024-11-15 04:07:10|111352.3|111302.3|111355|111305|111355|111305|111352.3|111302.3|6
1731643640000|2024-11-15 04:07:20|111353.8|111303.8|111355.7|111305.7|111355.7|111305.7|111353.8|111303.8|4
1731643650000|2024-11-15 04:07:30|111356.4|111306.4|111358.6|111308.6|111358.6|111308.6|111355.9|111305.9|8
1731643660000|2024-11-15 04:07:40|111358.3|111308.3|111352.8|111302.8|111360.9|111310.9|111351.5|111301.5|13
1731643670000|2024-11-15 04:07:50|111353.5|111303.5|111353.5|111303.5|111354.1|111304.1|111349.9|111299.9|8
1731643680000|2024-11-15 04:08:00|111353.2|111303.2|111348.8|111298.8|111354.8|111304.8|111347.4|111297.4|9
1731643690000|2024-11-15 04:08:10|111348.5|111298.5|111344.2|111294.2|111348.5|111298.5|111344.2|111294.2|6
1731643700000|2024-11-15 04:08:20|111343.6|111293.6|111342|111292|111343.6|111293.6|111341.9|111291.9|5
1731643710000|2024-11-15 04:08:30|111343.8|111293.8|111350.4|111300.4|111351.4|111301.4|111343.8|111293.8|10
1731643720000|2024-11-15 04:08:40|111350.6|111300.6|111353.3|111303.3|111354.7|111304.7|111350.2|111300.2|12
1731643730000|2024-11-15 04:08:50|111356.5|111306.5|111352.5|111302.5|111356.5|111306.5|111352.5|111302.5|6
1731643740000|2024-11-15 04:09:00|111353.5|111303.5|111351.8|111301.8|111356.6|111306.6|111351.5|111301.5|12
1731643750000|2024-11-15 04:09:10|111352.5|111302.5|111353.9|111303.9|111356|111306|111352.1|111302.1|9
1731643770000|2024-11-15 04:09:30|111354.5|111304.5|111354.5|111304.5|111354.6|111304.6|111354.5|111304.5|3
1731643780000|2024-11-15 04:09:40|111354.4|111304.4|111355.4|111305.4|111355.5|111305.5|111354.4|111304.4|6
1731643790000|2024-11-15 04:09:50|111355.8|111305.8|111355.8|111305.8|111355.8|111305.8|111355.8|111305.8|1
1731643800000|2024-11-15 04:10:00|111356.4|111306.4|111359.6|111309.6|111360.9|111310.9|111356.4|111306.4|5
1731643810000|2024-11-15 04:10:10|111359.7|111309.7|111349|111299|111359.7|111309.7|111349|111299|7
1731643820000|2024-11-15 04:10:20|111332.6|111282.6|111342.2|111292.2|111342.2|111292.2|111332.6|111282.6|5
1731643830000|2024-11-15 04:10:30|111342.3|111292.3|111346.1|111296.1|111346.7|111296.7|111342.3|111292.3|9
1731643840000|2024-11-15 04:10:40|111346.3|111296.3|111347.4|111297.4|111347.7|111297.7|111345.2|111295.2|4
1731643850000|2024-11-15 04:10:50|111347.1|111297.1|111346.4|111296.4|111347.4|111297.4|111344.8|111294.8|6
1731643860000|2024-11-15 04:11:00|111346.3|111296.3|111344.9|111294.9|111346.3|111296.3|111344.9|111294.9|3
1731643870000|2024-11-15 04:11:10|111344.5|111294.5|111342.1|111292.1|111345.2|111295.2|111342.1|111292.1|4
1731643880000|2024-11-15 04:11:20|111344.1|111294.1|111341.7|111291.7|111344.8|111294.8|111341.7|111291.7|10
1731643890000|2024-11-15 04:11:30|111341.2|111291.2|111338.7|111288.7|111341.2|111291.2|111338.7|111288.7|6
1731643900000|2024-11-15 04:11:40|111338.6|111288.6|111338.5|111288.5|111338.6|111288.6|111338.5|111288.5|2
1731643910000|2024-11-15 04:11:50|111338.9|111288.9|111331.1|111281.1|111338.9|111288.9|111328.1|111278.1|20
1731643920000|2024-11-15 04:12:00|111331|111281|111338.1|111288.1|111338.1|111288.1|111328.6|111278.6|14
1731643930000|2024-11-15 04:12:10|111339.8|111289.8|111342.7|111292.7|111342.8|111292.8|111338.8|111288.8|14
1731643940000|2024-11-15 04:12:20|111340.8|111290.8|111339.2|111289.2|111343.1|111293.1|111339.2|111289.2|31
1731643950000|2024-11-15 04:12:30|111340.9|111290.9|111341.2|111291.2|111343.2|111293.2|111339.3|111289.3|10
1731643960000|2024-11-15 04:12:40|111342.7|111292.7|111340.6|111290.6|111342.7|111292.7|111338.2|111288.2|42
1731643970000|2024-11-15 04:12:50|111340.7|111290.7|111345|111295|111345|111295|111339.4|111289.4|39
1731643980000|2024-11-15 04:13:00|111342.8|111292.8|111337.5|111287.5|111345.5|111295.5|111336|111286|15
1731643990000|2024-11-15 04:13:10|111337.4|111287.4|111338.3|111288.3|111338.3|111288.3|111336.7|111286.7|4
1731644000000|2024-11-15 04:13:20|111338.6|111288.6|111338.8|111288.8|111339.3|111289.3|111338.6|111288.6|5
1731644010000|2024-11-15 04:13:30|111337.3|111287.3|111339.2|111289.2|111339.2|111289.2|111336.7|111286.7|5
1731644020000|2024-11-15 04:13:40|111339.3|111289.3|111339.5|111289.5|111339.5|111289.5|111339.3|111289.3|2
1731644030000|2024-11-15 04:13:50|111339.4|111289.4|111339.4|111289.4|111339.9|111289.9|111339.4|111289.4|4
1731644040000|2024-11-15 04:14:00|111339.6|111289.6|111337.7|111287.7|111339.8|111289.8|111337.7|111287.7|4
1731644050000|2024-11-15 04:14:10|111337.5|111287.5|111337.1|111287.1|111337.5|111287.5|111337.1|111287.1|4
1731644060000|2024-11-15 04:14:20|111336.6|111286.6|111336.3|111286.3|111336.6|111286.6|111336.3|111286.3|4
1731644070000|2024-11-15 04:14:30|111335.3|111285.3|111339.3|111289.3|111339.3|111289.3|111335.3|111285.3|6
1731644080000|2024-11-15 04:14:40|111339.4|111289.4|111338.4|111288.4|111339.6|111289.6|111338.4|111288.4|3
1731644090000|2024-11-15 04:14:50|111337.7|111287.7|111336|111286|111340.8|111290.8|111336|111286|11
1731644100000|2024-11-15 04:15:00|111336.5|111286.5|111336.7|111286.7|111336.7|111286.7|111336.5|111286.5|3
1731644110000|2024-11-15 04:15:10|111337.1|111287.1|111339.8|111289.8|111340.8|111290.8|111337.1|111287.1|11
1731644120000|2024-11-15 04:15:20|111340.8|111290.8|111344|111294|111344.8|111294.8|111339|111289|26
1731644130000|2024-11-15 04:15:30|111341|111291|111342.9|111292.9|111343.9|111293.9|111340.6|111290.6|11
1731644140000|2024-11-15 04:15:40|111343.9|111293.9|111346|111296|111346.2|111296.2|111343.9|111293.9|4
1731644150000|2024-11-15 04:15:50|111346.2|111296.2|111343.8|111293.8|111347.4|111297.4|111342|111292|13
1731644160000|2024-11-15 04:16:00|111344.4|111294.4|111348.3|111298.3|111349.7|111299.7|111344.4|111294.4|7
1731644170000|2024-11-15 04:16:10|111350.1|111300.1|111345.9|111295.9|111351|111301|111344.4|111294.4|9
1731644180000|2024-11-15 04:16:20|111346|111296|111348.2|111298.2|111349.1|111299.1|111346|111296|7
1731644190000|2024-11-15 04:16:30|111348.7|111298.7|111345|111295|111348.7|111298.7|111341.9|111291.9|9
1731644200000|2024-11-15 04:16:40|111346.2|111296.2|111345.5|111295.5|111346.2|111296.2|111345.5|111295.5|3
1731644210000|2024-11-15 04:16:50|111345.6|111295.6|111345.6|111295.6|111345.6|111295.6|111345.6|111295.6|1
1731644220000|2024-11-15 04:17:00|111346.1|111296.1|111344.9|111294.9|111346.5|111296.5|111343.5|111293.5|10
1731644230000|2024-11-15 04:17:10|111344.6|111294.6|111344|111294|111344.6|111294.6|111343.6|111293.6|3
1731644240000|2024-11-15 04:17:20|111343.8|111293.8|111344.7|111294.7|111344.7|111294.7|111343.5|111293.5|3
1731644250000|2024-11-15 04:17:30|111344.1|111294.1|111345.3|111295.3|111345.5|111295.5|111344.1|111294.1|6
1731644260000|2024-11-15 04:17:40|111346.7|111296.7|111342.9|111292.9|111347|111297|111341.5|111291.5|11
1731644270000|2024-11-15 04:17:50|111342.8|111292.8|111342.9|111292.9|111344.7|111294.7|111342.3|111292.3|8
1731644280000|2024-11-15 04:18:00|111343.1|111293.1|111341|111291|111343.3|111293.3|111338.8|111288.8|8
1731644290000|2024-11-15 04:18:10|111341.2|111291.2|111342.6|111292.6|111342.6|111292.6|111340.7|111290.7|6
1731644300000|2024-11-15 04:18:20|111343.8|111293.8|111345.5|111295.5|111345.5|111295.5|111343.2|111293.2|5
1731644310000|2024-11-15 04:18:30|111345|111295|111342.4|111292.4|111345.2|111295.2|111340.7|111290.7|7
1731644320000|2024-11-15 04:18:40|111342.9|111292.9|111335.5|111285.5|111342.9|111292.9|111335.5|111285.5|11
1731644330000|2024-11-15 04:18:50|111335.4|111285.4|111338.6|111288.6|111343.3|111293.3|111335.1|111285.1|17
1731644340000|2024-11-15 04:19:00|111339.1|111289.1|111342.1|111292.1|111342.1|111292.1|111337.5|111287.5|30
1731644350000|2024-11-15 04:19:10|111342.2|111292.2|111343|111293|111343.8|111293.8|111342.2|111292.2|7
1731644360000|2024-11-15 04:19:20|111343.1|111293.1|111342.6|111292.6|111343.2|111293.2|111342.6|111292.6|3
1731644370000|2024-11-15 04:19:30|111343.2|111293.2|111344.7|111294.7|111344.8|111294.8|111343.1|111293.1|4
1731644380000|2024-11-15 04:19:40|111343.8|111293.8|111342.4|111292.4|111343.8|111293.8|111340.5|111290.5|17
1731644390000|2024-11-15 04:19:50|111342|111292|111342.5|111292.5|111342.5|111292.5|111342|111292|3
1731644400000|2024-11-15 04:20:00|111342.4|111292.4|111342.4|111292.4|111342.5|111292.5|111342.4|111292.4|3
1731644410000|2024-11-15 04:20:10|111342.6|111292.6|111343.1|111293.1|111344.3|111294.3|111340.3|111290.3|19
1731644420000|2024-11-15 04:20:20|111343.3|111293.3|111343.3|111293.3|111343.3|111293.3|111342|111292|3
1731644430000|2024-11-15 04:20:30|111342.5|111292.5|111339.5|111289.5|111342.5|111292.5|111336.5|111286.5|6
1731644440000|2024-11-15 04:20:40|111337.9|111287.9|111343.3|111293.3|111343.5|111293.5|111335.7|111285.7|74
1731644450000|2024-11-15 04:20:50|111343|111293|111339.4|111289.4|111343.4|111293.4|111337.6|111287.6|53
1731644460000|2024-11-15 04:21:00|111339.5|111289.5|111339.9|111289.9|111343.2|111293.2|111337.9|111287.9|50
1731644470000|2024-11-15 04:21:10|111341.5|111291.5|111335.8|111285.8|111344.5|111294.5|111329.8|111279.8|58
1731644480000|2024-11-15 04:21:20|111334|111284|111336.4|111286.4|111338.4|111288.4|111334|111284|36
1731644490000|2024-11-15 04:21:30|111334.9|111284.9|111334.8|111284.8|111337.9|111287.9|111334.6|111284.6|60
1731644500000|2024-11-15 04:21:40|111336.8|111286.8|111334.7|111284.7|111337.6|111287.6|111333|111283|35
1731644510000|2024-11-15 04:21:50|111336.5|111286.5|111338.2|111288.2|111338.5|111288.5|111334.4|111284.4|46
1731644520000|2024-11-15 04:22:00|111338.4|111288.4|111335.8|111285.8|111343.4|111293.4|111333.9|111283.9|44
1731644530000|2024-11-15 04:22:10|111332.4|111282.4|111332.6|111282.6|111335.9|111285.9|111330.9|111280.9|42
1731644540000|2024-11-15 04:22:20|111331.2|111281.2|111332.9|111282.9|111333|111283|111330.6|111280.6|14
1731644550000|2024-11-15 04:22:30|111331.5|111281.5|111329.2|111279.2|111332.8|111282.8|111327.3|111277.3|19
1731644560000|2024-11-15 04:22:40|111327.6|111277.6|111328|111278|111329.8|111279.8|111326.4|111276.4|44
1731644570000|2024-11-15 04:22:50|111326.2|111276.2|111327.9|111277.9|111328.9|111278.9|111324.8|111274.8|54
1731644580000|2024-11-15 04:23:00|111325.6|111275.6|111328.4|111278.4|111328.7|111278.7|111325.6|111275.6|11
1731644590000|2024-11-15 04:23:10|111326.7|111276.7|111328.7|111278.7|111328.7|111278.7|111326.7|111276.7|3
1731644600000|2024-11-15 04:23:20|111329.3|111279.3|111329.3|111279.3|111329.4|111279.4|111329.2|111279.2|4
1731644610000|2024-11-15 04:23:30|111329.4|111279.4|111329.1|111279.1|111329.4|111279.4|111329.1|111279.1|3
1731644620000|2024-11-15 04:23:40|111329.9|111279.9|111330.2|111280.2|111330.2|111280.2|111329.6|111279.6|3
1731644630000|2024-11-15 04:23:50|111330.4|111280.4|111328.9|111278.9|111330.4|111280.4|111327.6|111277.6|5
1731644640000|2024-11-15 04:24:00|111330.3|111280.3|111330.6|111280.6|111330.6|111280.6|111330.3|111280.3|3
1731644650000|2024-11-15 04:24:10|111330|111280|111329|111279|111330.1|111280.1|111327.2|111277.2|5
1731644660000|2024-11-15 04:24:20|111328.9|111278.9|111327.6|111277.6|111329|111279|111327|111277|6
1731644670000|2024-11-15 04:24:30|111328|111278|111329.7|111279.7|111329.7|111279.7|111327.9|111277.9|4
1731644680000|2024-11-15 04:24:40|111330.5|111280.5|111334.5|111284.5|111335.6|111285.6|111330.5|111280.5|24
1731644690000|2024-11-15 04:24:50|111332.7|111282.7|111333.1|111283.1|111336.3|111286.3|111332.7|111282.7|33
1731644700000|2024-11-15 04:25:00|111333.6|111283.6|111334.9|111284.9|111334.9|111284.9|111331|111281|31
1731644710000|2024-11-15 04:25:10|111334.4|111284.4|111335.9|111285.9|111336.8|111286.8|111331.9|111281.9|9
1731644720000|2024-11-15 04:25:20|111336.4|111286.4|111328.4|111278.4|111336.4|111286.4|111326.4|111276.4|11
1731644730000|2024-11-15 04:25:30|111326.8|111276.8|111333.3|111283.3|111333.9|111283.9|111326.6|111276.6|13
1731644740000|2024-11-15 04:25:40|111333.7|111283.7|111334.1|111284.1|111334.1|111284.1|111333.7|111283.7|3
1731644750000|2024-11-15 04:25:50|111334.2|111284.2|111334.2|111284.2|111334.2|111284.2|111334.2|111284.2|1
1731644760000|2024-11-15 04:26:00|111333.6|111283.6|111333.9|111283.9|111334|111284|111333.6|111283.6|4
1731644770000|2024-11-15 04:26:10|111333.6|111283.6|111336.2|111286.2|111336.8|111286.8|111333.6|111283.6|8
1731644780000|2024-11-15 04:26:20|111336.1|111286.1|111336|111286|111336.1|111286.1|111336|111286|2
1731644790000|2024-11-15 04:26:30|111336.6|111286.6|111335.1|111285.1|111336.6|111286.6|111335.1|111285.1|4
1731644800000|2024-11-15 04:26:40|111333.9|111283.9|111333.9|111283.9|111333.9|111283.9|111333.9|111283.9|1
1731644810000|2024-11-15 04:26:50|111333.8|111283.8|111334.2|111284.2|111334.2|111284.2|111333.8|111283.8|2
1731644820000|2024-11-15 04:27:00|111336.9|111286.9|111363.4|111313.4|111364.9|111314.9|111336.9|111286.9|24
1731644830000|2024-11-15 04:27:10|111361.5|111311.5|111368.9|111318.9|111370.9|111320.9|111361.5|111311.5|47
1731644840000|2024-11-15 04:27:20|111368.8|111318.8|111368.8|111318.8|111377.6|111327.6|111366.6|111316.6|51
1731644850000|2024-11-15 04:27:30|111366.8|111316.8|111375.1|111325.1|111378.7|111328.7|111366.1|111316.1|49
1731644860000|2024-11-15 04:27:40|111376|111326|111375.3|111325.3|111381.3|111331.3|111372.5|111322.5|30
1731644870000|2024-11-15 04:27:50|111375.7|111325.7|111374.5|111324.5|111378.6|111328.6|111374.5|111324.5|18
1731644880000|2024-11-15 04:28:00|111377.1|111327.1|111389.8|111339.8|111392.3|111342.3|111374.5|111324.5|29
1731644890000|2024-11-15 04:28:10|111387.7|111337.7|111393.7|111343.7|111393.7|111343.7|111386.9|111336.9|25
1731644900000|2024-11-15 04:28:20|111393.4|111343.4|111392.4|111342.4|111394.6|111344.6|111380.8|111330.8|31
1731644910000|2024-11-15 04:28:30|111394.4|111344.4|111401.1|111351.1|111401.1|111351.1|111392.3|111342.3|14
1731644920000|2024-11-15 04:28:40|111403.6|111353.6|111402.2|111352.2|111404.5|111354.5|111400.9|111350.9|24
1731644930000|2024-11-15 04:28:50|111404|111354|111390.3|111340.3|111404|111354|111390.3|111340.3|15
1731644940000|2024-11-15 04:29:00|111392.1|111342.1|111383.1|111333.1|111393.5|111343.5|111381.8|111331.8|28
1731644950000|2024-11-15 04:29:10|111380.6|111330.6|111386.8|111336.8|111395.2|111345.2|111377.3|111327.3|25
1731644960000|2024-11-15 04:29:20|111385.6|111335.6|111395.7|111345.7|111399.9|111349.9|111385.1|111335.1|25
1731644970000|2024-11-15 04:29:30|111395.3|111345.3|111392.3|111342.3|111396.4|111346.4|111390.6|111340.6|13
1731644980000|2024-11-15 04:29:40|111395.2|111345.2|111390.3|111340.3|111397.7|111347.7|111388|111338|33
1731644990000|2024-11-15 04:29:50|111391.5|111341.5|111393.6|111343.6|111394.6|111344.6|111380.9|111330.9|26
1731645000000|2024-11-15 04:30:00|111395.4|111345.4|111404.3|111354.3|111410.4|111360.4|111395.4|111345.4|29
1731645010000|2024-11-15 04:30:10|111405|111355|111399.6|111349.6|111407.3|111357.3|111399.1|111349.1|26
1731645020000|2024-11-15 04:30:20|111404.4|111354.4|111404.2|111354.2|111408.6|111358.6|111395.7|111345.7|34
1731645030000|2024-11-15 04:30:30|111402|111352|111403.4|111353.4|111409.3|111359.3|111400.5|111350.5|35
1731645040000|2024-11-15 04:30:40|111403.6|111353.6|111410.6|111360.6|111413.8|111363.8|111400.8|111350.8|45
1731645050000|2024-11-15 04:30:50|111404|111354|111409.5|111359.5|111412.5|111362.5|111399.9|111349.9|44
1731645060000|2024-11-15 04:31:00|111406.8|111356.8|111407.9|111357.9|111412.1|111362.1|111401.3|111351.3|32
1731645070000|2024-11-15 04:31:10|111409.1|111359.1|111420.8|111370.8|111422.2|111372.2|111404|111354|36
1731645080000|2024-11-15 04:31:20|111423|111373|111420|111370|111426.3|111376.3|111408.9|111358.9|51
1731645090000|2024-11-15 04:31:30|111419.5|111369.5|111426.4|111376.4|111426.8|111376.8|111417.4|111367.4|34
1731645100000|2024-11-15 04:31:40|111426.6|111376.6|111426|111376|111435.2|111385.2|111421.6|111371.6|59
1731645110000|2024-11-15 04:31:50|111427.2|111377.2|111430.9|111380.9|111430.9|111380.9|111425.4|111375.4|39
1731645120000|2024-11-15 04:32:00|111430.3|111380.3|111425.6|111375.6|111430.3|111380.3|111422|111372|24
1731645130000|2024-11-15 04:32:10|111427.2|111377.2|111427.8|111377.8|111429.4|111379.4|111425.9|111375.9|12
1731645140000|2024-11-15 04:32:20|111429.6|111379.6|111429.3|111379.3|111430.8|111380.8|111423.8|111373.8|22
1731645150000|2024-11-15 04:32:30|111427.6|111377.6|111430.3|111380.3|111433.1|111383.1|111422.6|111372.6|58
1731645160000|2024-11-15 04:32:40|111430.6|111380.6|111428.1|111378.1|111434.2|111384.2|111424.3|111374.3|60
1731645170000|2024-11-15 04:32:50|111429.9|111379.9|111429.9|111379.9|111434|111384|111421.5|111371.5|50
1731645180000|2024-11-15 04:33:00|111427.7|111377.7|111426.4|111376.4|111437.5|111387.5|111418.7|111368.7|62
1731645190000|2024-11-15 04:33:10|111426|111376|111427.6|111377.6|111430.8|111380.8|111419.1|111369.1|34
1731645200000|2024-11-15 04:33:20|111425.9|111375.9|111424.2|111374.2|111425.9|111375.9|111422|111372|8
1731645210000|2024-11-15 04:33:30|111424.8|111374.8|111430.4|111380.4|111430.4|111380.4|111424.8|111374.8|9
1731645220000|2024-11-15 04:33:40|111428.6|111378.6|111426.7|111376.7|111428.6|111378.6|111425.9|111375.9|7
1731645230000|2024-11-15 04:33:50|111428.5|111378.5|111432|111382|111432|111382|111428.5|111378.5|4
1731645240000|2024-11-15 04:34:00|111431.5|111381.5|111427.6|111377.6|111431.5|111381.5|111425.1|111375.1|13
1731645250000|2024-11-15 04:34:10|111428.8|111378.8|111431.2|111381.2|111433|111383|111428.8|111378.8|9
1731645260000|2024-11-15 04:34:20|111430.4|111380.4|111426.3|111376.3|111430.4|111380.4|111425.7|111375.7|8
1731645270000|2024-11-15 04:34:30|111426.6|111376.6|111426.4|111376.4|111426.7|111376.7|111426.4|111376.4|3
1731645280000|2024-11-15 04:34:40|111426.5|111376.5|111426.8|111376.8|111426.8|111376.8|111426.5|111376.5|3
1731645290000|2024-11-15 04:34:50|111427.6|111377.6|111427.5|111377.5|111427.7|111377.7|111427.5|111377.5|3
1731645300000|2024-11-15 04:35:00|111424.5|111374.5|111424.7|111374.7|111424.7|111374.7|111422.2|111372.2|8
1731645310000|2024-11-15 04:35:10|111418.9|111368.9|111423.1|111373.1|111424.5|111374.5|111418.9|111368.9|14
1731645320000|2024-11-15 04:35:20|111421.9|111371.9|111417.3|111367.3|111421.9|111371.9|111416|111366|9
1731645330000|2024-11-15 04:35:30|111419.1|111369.1|111420.8|111370.8|111420.9|111370.9|111417.5|111367.5|7
1731645340000|2024-11-15 04:35:40|111421.9|111371.9|111420.1|111370.1|111423.7|111373.7|111417.2|111367.2|30
1731645350000|2024-11-15 04:35:50|111420.6|111370.6|111420.5|111370.5|111420.6|111370.6|111420.5|111370.5|2
1731645360000|2024-11-15 04:36:00|111418.5|111368.5|111419.1|111369.1|111419.1|111369.1|111418.5|111368.5|2
1731645370000|2024-11-15 04:36:10|111419.7|111369.7|111426.1|111376.1|111426.1|111376.1|111419.7|111369.7|8
1731645380000|2024-11-15 04:36:20|111426.6|111376.6|111425.9|111375.9|111426.8|111376.8|111422.5|111372.5|14
1731645390000|2024-11-15 04:36:30|111425.8|111375.8|111426.3|111376.3|111426.3|111376.3|111425.8|111375.8|3
1731645400000|2024-11-15 04:36:40|111424.1|111374.1|111423.1|111373.1|111425.8|111375.8|111422.4|111372.4|16
1731645410000|2024-11-15 04:36:50|111422.9|111372.9|111422.6|111372.6|111422.9|111372.9|111422.5|111372.5|6
1731645420000|2024-11-15 04:37:00|111420.3|111370.3|111416.3|111366.3|111420.3|111370.3|111411.6|111361.6|13
1731645430000|2024-11-15 04:37:10|111414.7|111364.7|111422.5|111372.5|111422.5|111372.5|111414.6|111364.6|11
1731645440000|2024-11-15 04:37:20|111422.3|111372.3|111419.9|111369.9|111422.9|111372.9|111419.9|111369.9|7
1731645450000|2024-11-15 04:37:30|111414.1|111364.1|111403.7|111353.7|111417.4|111367.4|111401.1|111351.1|32
1731645460000|2024-11-15 04:37:40|111403.5|111353.5|111405|111355|111405|111355|111401.7|111351.7|9
1731645470000|2024-11-15 04:37:50|111405.6|111355.6|111408.1|111358.1|111412.8|111362.8|111405.6|111355.6|12
1731645480000|2024-11-15 04:38:00|111407.2|111357.2|111402.8|111352.8|111407.2|111357.2|111402.8|111352.8|5
1731645490000|2024-11-15 04:38:10|111402.7|111352.7|111396.7|111346.7|111402.7|111352.7|111396.7|111346.7|11
1731645500000|2024-11-15 04:38:20|111396.5|111346.5|111393.7|111343.7|111399.6|111349.6|111389.8|111339.8|61
1731645510000|2024-11-15 04:38:30|111397.6|111347.6|111398.9|111348.9|111399.5|111349.5|111394.7|111344.7|14
1731645520000|2024-11-15 04:38:40|111399|111349|111399.3|111349.3|111400|111350|111395.3|111345.3|18
1731645530000|2024-11-15 04:38:50|111396.6|111346.6|111403.2|111353.2|111403.2|111353.2|111396.6|111346.6|24
1731645540000|2024-11-15 04:39:00|111401.7|111351.7|111404|111354|111404.2|111354.2|111399.8|111349.8|24
1731645550000|2024-11-15 04:39:10|111400.9|111350.9|111410.1|111360.1|111410.1|111360.1|111400.9|111350.9|17
1731645560000|2024-11-15 04:39:20|111410.3|111360.3|111416.2|111366.2|111416.5|111366.5|111408.9|111358.9|16
1731645570000|2024-11-15 04:39:30|111416.1|111366.1|111415.9|111365.9|111420.6|111370.6|111413.6|111363.6|14
1731645580000|2024-11-15 04:39:40|111416.5|111366.5|111420.8|111370.8|111422.3|111372.3|111416.5|111366.5|11
1731645590000|2024-11-15 04:39:50|111422.6|111372.6|111429.3|111379.3|111431.9|111381.9|111422.6|111372.6|18
1731645600000|2024-11-15 04:40:00|111428.2|111378.2|111428.2|111378.2|111428.2|111378.2|111425.7|111375.7|11
1731645610000|2024-11-15 04:40:10|111428.3|111378.3|111427|111377|111428.3|111378.3|111426.9|111376.9|4
1731645620000|2024-11-15 04:40:20|111426.4|111376.4|111426.4|111376.4|111427.2|111377.2|111420.5|111370.5|15
1731645630000|2024-11-15 04:40:30|111428|111378|111426.7|111376.7|111428.1|111378.1|111424.4|111374.4|7
1731645640000|2024-11-15 04:40:40|111420.7|111370.7|111427.8|111377.8|111427.8|111377.8|111420.7|111370.7|10
1731645650000|2024-11-15 04:40:50|111427.7|111377.7|111419.8|111369.8|111428.2|111378.2|111419.8|111369.8|11
1731645660000|2024-11-15 04:41:00|111421.6|111371.6|111428.5|111378.5|111428.5|111378.5|111418.7|111368.7|18
1731645670000|2024-11-15 04:41:10|111427.9|111377.9|111428.6|111378.6|111430.3|111380.3|111422.3|111372.3|17
1731645680000|2024-11-15 04:41:20|111428.5|111378.5|111429.1|111379.1|111429.1|111379.1|111421.8|111371.8|9
1731645690000|2024-11-15 04:41:30|111429.4|111379.4|111428|111378|111429.4|111379.4|111424.4|111374.4|12
1731645700000|2024-11-15 04:41:40|111427.9|111377.9|111423.9|111373.9|111427.9|111377.9|111420.2|111370.2|10
1731645710000|2024-11-15 04:41:50|111423.6|111373.6|111419.1|111369.1|111423.6|111373.6|111416.6|111366.6|5
1731645720000|2024-11-15 04:42:00|111419.8|111369.8|111419.2|111369.2|111419.8|111369.8|111417.1|111367.1|8
1731645730000|2024-11-15 04:42:10|111417.2|111367.2|111417.7|111367.7|111418.8|111368.8|111417.2|111367.2|5
1731645740000|2024-11-15 04:42:20|111416.3|111366.3|111420.6|111370.6|111427.6|111377.6|111414.4|111364.4|15
1731645750000|2024-11-15 04:42:30|111422.5|111372.5|111425.6|111375.6|111425.6|111375.6|111422.5|111372.5|6
1731645760000|2024-11-15 04:42:40|111425.3|111375.3|111433.4|111383.4|111435.1|111385.1|111425.3|111375.3|9
1731645770000|2024-11-15 04:42:50|111434|111384|111435.7|111385.7|111438|111388|111434|111384|7
1731645780000|2024-11-15 04:43:00|111436.4|111386.4|111429.2|111379.2|111436.4|111386.4|111426.1|111376.1|11
1731645790000|2024-11-15 04:43:10|111429.5|111379.5|111427.4|111377.4|111429.5|111379.5|111427.3|111377.3|6
1731645800000|2024-11-15 04:43:20|111428|111378|111419.7|111369.7|111428|111378|111417.4|111367.4|13
1731645810000|2024-11-15 04:43:30|111420.3|111370.3|111419.7|111369.7|111420.3|111370.3|111419.7|111369.7|3
1731645820000|2024-11-15 04:43:40|111421.4|111371.4|111421.1|111371.1|111421.8|111371.8|111419.2|111369.2|8
1731645830000|2024-11-15 04:43:50|111421.5|111371.5|111419.7|111369.7|111421.5|111371.5|111417.6|111367.6|9
1731645840000|2024-11-15 04:44:00|111421.3|111371.3|111420.2|111370.2|111421.3|111371.3|111420.2|111370.2|3
1731645850000|2024-11-15 04:44:10|111421.4|111371.4|111420.5|111370.5|111421.4|111371.4|111420.5|111370.5|3
1731645860000|2024-11-15 04:44:20|111420.6|111370.6|111428.6|111378.6|111428.6|111378.6|111420.6|111370.6|6
1731645870000|2024-11-15 04:44:30|111428|111378|111428.1|111378.1|111428.1|111378.1|111426.1|111376.1|6
1731645880000|2024-11-15 04:44:40|111425.7|111375.7|111425|111375|111427.9|111377.9|111422.6|111372.6|7
1731645890000|2024-11-15 04:44:50|111424.9|111374.9|111425|111375|111425|111375|111424.9|111374.9|2
1731645900000|2024-11-15 04:45:00|111425.6|111375.6|111428|111378|111428.6|111378.6|111425.6|111375.6|6
1731645910000|2024-11-15 04:45:10|111427.9|111377.9|111427.9|111377.9|111427.9|111377.9|111427.9|111377.9|1
1731645920000|2024-11-15 04:45:20|111429.7|111379.7|111430.4|111380.4|111432.3|111382.3|111428.9|111378.9|10
1731645930000|2024-11-15 04:45:30|111430.3|111380.3|111428|111378|111430.3|111380.3|111428|111378|5
1731645940000|2024-11-15 04:45:40|111428.1|111378.1|111428.3|111378.3|111428.3|111378.3|111428.1|111378.1|3
1731645950000|2024-11-15 04:45:50|111428.1|111378.1|111426.7|111376.7|111429.6|111379.6|111426|111376|9
1731645960000|2024-11-15 04:46:00|111427.3|111377.3|111431.3|111381.3|111431.6|111381.6|111427.2|111377.2|10
1731645970000|2024-11-15 04:46:10|111431.2|111381.2|111431.1|111381.1|111431.2|111381.2|111431.1|111381.1|2
1731645980000|2024-11-15 04:46:20|111431|111381|111431.2|111381.2|111431.2|111381.2|111431|111381|2
1731645990000|2024-11-15 04:46:30|111428.8|111378.8|111428.3|111378.3|111428.8|111378.8|111421.3|111371.3|9
1731646000000|2024-11-15 04:46:40|111430|111380|111429.9|111379.9|111430|111380|111429.8|111379.8|4
1731646020000|2024-11-15 04:47:00|111430.2|111380.2|111430.3|111380.3|111430.3|111380.3|111430.1|111380.1|3
1731646030000|2024-11-15 04:47:10|111427.8|111377.8|111431.8|111381.8|111431.8|111381.8|111427.8|111377.8|6
1731646040000|2024-11-15 04:47:20|111431.2|111381.2|111431.2|111381.2|111431.2|111381.2|111431.2|111381.2|1
1731646060000|2024-11-15 04:47:40|111431.3|111381.3|111431.3|111381.3|111431.3|111381.3|111431.3|111381.3|1
1731646070000|2024-11-15 04:47:50|111430.7|111380.7|111431.3|111381.3|111431.3|111381.3|111430.7|111380.7|3
1731646080000|2024-11-15 04:48:00|111432.8|111382.8|111432.8|111382.8|111432.8|111382.8|111432.8|111382.8|1
1731646090000|2024-11-15 04:48:10|111432.7|111382.7|111432.8|111382.8|111432.8|111382.8|111432.7|111382.7|2
1731646100000|2024-11-15 04:48:20|111432.9|111382.9|111442.6|111392.6|111442.6|111392.6|111432.8|111382.8|6
1731646110000|2024-11-15 04:48:30|111442|111392|111441.3|111391.3|111442|111392|111441.3|111391.3|3
1731646120000|2024-11-15 04:48:40|111441.7|111391.7|111442.1|111392.1|111442.1|111392.1|111441.7|111391.7|2
1731646130000|2024-11-15 04:48:50|111441.7|111391.7|111432.8|111382.8|111441.7|111391.7|111432.8|111382.8|7
1731646140000|2024-11-15 04:49:00|111433.4|111383.4|111431.9|111381.9|111433.4|111383.4|111431.2|111381.2|4
1731646150000|2024-11-15 04:49:10|111432|111382|111433.6|111383.6|111433.6|111383.6|111431.9|111381.9|3
1731646160000|2024-11-15 04:49:20|111430.8|111380.8|111433.8|111383.8|111433.8|111383.8|111429.9|111379.9|7
1731646170000|2024-11-15 04:49:30|111433.7|111383.7|111433|111383|111433.7|111383.7|111429.3|111379.3|12
1731646180000|2024-11-15 04:49:40|111432.9|111382.9|111435.4|111385.4|111435.4|111385.4|111432.9|111382.9|6
1731646190000|2024-11-15 04:49:50|111433.8|111383.8|111434.9|111384.9|111435|111385|111431|111381|6
1731646200000|2024-11-15 04:50:00|111432|111382|111430.8|111380.8|111434.8|111384.8|111428.6|111378.6|11
1731646210000|2024-11-15 04:50:10|111429.1|111379.1|111426.9|111376.9|111431.3|111381.3|111425.2|111375.2|13
1731646220000|2024-11-15 04:50:20|111428.6|111378.6|111431.4|111381.4|111431.4|111381.4|111427.8|111377.8|4
1731646230000|2024-11-15 04:50:30|111431.3|111381.3|111430.3|111380.3|111431.3|111381.3|111428|111378|9
1731646240000|2024-11-15 04:50:40|111430.2|111380.2|111430.2|111380.2|111430.2|111380.2|111430.2|111380.2|1
1731646250000|2024-11-15 04:50:50|111430.3|111380.3|111430.3|111380.3|111430.3|111380.3|111430.3|111380.3|1
1731646260000|2024-11-15 04:51:00|111430.2|111380.2|111435|111385|111435|111385|111429.6|111379.6|9
1731646270000|2024-11-15 04:51:10|111436.6|111386.6|111434.2|111384.2|111437.5|111387.5|111431.8|111381.8|9
1731646280000|2024-11-15 04:51:20|111432.7|111382.7|111430.2|111380.2|111434.1|111384.1|111426.2|111376.2|19
1731646290000|2024-11-15 04:51:30|111431.4|111381.4|111438.2|111388.2|111439|111389|111431.4|111381.4|8
1731646300000|2024-11-15 04:51:40|111437.9|111387.9|111439.1|111389.1|111439.1|111389.1|111437.9|111387.9|3
1731646310000|2024-11-15 04:51:50|111439.6|111389.6|111440.6|111390.6|111440.6|111390.6|111438.7|111388.7|3
1731646320000|2024-11-15 04:52:00|111440.3|111390.3|111436.3|111386.3|111440.5|111390.5|111434.3|111384.3|8
1731646330000|2024-11-15 04:52:10|111438.7|111388.7|111438.7|111388.7|111438.7|111388.7|111438.3|111388.3|3
1731646340000|2024-11-15 04:52:20|111435.5|111385.5|111438.9|111388.9|111440|111390|111435.5|111385.5|10
1731646350000|2024-11-15 04:52:30|111439|111389|111435.8|111385.8|111439|111389|111434.6|111384.6|6
1731646360000|2024-11-15 04:52:40|111434.9|111384.9|111428.3|111378.3|111434.9|111384.9|111426.1|111376.1|7
1731646370000|2024-11-15 04:52:50|111428.5|111378.5|111423.9|111373.9|111428.6|111378.6|111423.9|111373.9|6
1731646380000|2024-11-15 04:53:00|111425.6|111375.6|111424.5|111374.5|111425.6|111375.6|111423.1|111373.1|6
1731646390000|2024-11-15 04:53:10|111424.4|111374.4|111422.1|111372.1|111424.4|111374.4|111422.1|111372.1|4
1731646400000|2024-11-15 04:53:20|111423.4|111373.4|111418.4|111368.4|111423.4|111373.4|111417.5|111367.5|6
1731646410000|2024-11-15 04:53:30|111419|111369|111415.1|111365.1|111419|111369|111409.9|111359.9|8
1731646420000|2024-11-15 04:53:40|111414.5|111364.5|111414.2|111364.2|111417.8|111367.8|111410.8|111360.8|9
1731646430000|2024-11-15 04:53:50|111414.5|111364.5|111411.8|111361.8|111421.4|111371.4|111407.5|111357.5|17
1731646440000|2024-11-15 04:54:00|111410.8|111360.8|111410.9|111360.9|111410.9|111360.9|111410.8|111360.8|2
1731646450000|2024-11-15 04:54:10|111407.3|111357.3|111405|111355|111409.8|111359.8|111405|111355|7
1731646470000|2024-11-15 04:54:30|111405.1|111355.1|111404|111354|111410.6|111360.6|111403.6|111353.6|12
1731646480000|2024-11-15 04:54:40|111404.1|111354.1|111405.8|111355.8|111405.8|111355.8|111404|111354|3
1731646490000|2024-11-15 04:54:50|111405.9|111355.9|111405.8|111355.8|111405.9|111355.9|111405.8|111355.8|2
1731646500000|2024-11-15 04:55:00|111410.1|111360.1|111405.9|111355.9|111410.1|111360.1|111401.7|111351.7|20
1731646510000|2024-11-15 04:55:10|111404.3|111354.3|111407.3|111357.3|111407.3|111357.3|111404.2|111354.2|6
1731646520000|2024-11-15 04:55:20|111404.3|111354.3|111407.4|111357.4|111410.7|111360.7|111403.5|111353.5|15
1731646530000|2024-11-15 04:55:30|111407|111357|111408.2|111358.2|111410.1|111360.1|111405.6|111355.6|10
1731646540000|2024-11-15 04:55:40|111405.1|111355.1|111407.5|111357.5|111407.7|111357.7|111405.1|111355.1|7
1731646550000|2024-11-15 04:55:50|111405.4|111355.4|111407.1|111357.1|111407.6|111357.6|111405|111355|5
1731646560000|2024-11-15 04:56:00|111407.2|111357.2|111407.2|111357.2|111407.3|111357.3|111407.2|111357.2|3
1731646570000|2024-11-15 04:56:10|111404.1|111354.1|111404.6|111354.6|111406.5|111356.5|111404|111354|9
1731646580000|2024-11-15 04:56:20|111405.8|111355.8|111406.2|111356.2|111406.2|111356.2|111400.7|111350.7|11
1731646590000|2024-11-15 04:56:30|111406|111356|111399.5|111349.5|111412|111362|111399.1|111349.1|15
1731646600000|2024-11-15 04:56:40|111399.7|111349.7|111392.8|111342.8|111399.7|111349.7|111391.2|111341.2|13
1731646610000|2024-11-15 04:56:50|111392.3|111342.3|111390.5|111340.5|111392.3|111342.3|111387.3|111337.3|16
1731646620000|2024-11-15 04:57:00|111391.7|111341.7|111389.3|111339.3|111391.9|111341.9|111389.3|111339.3|6
1731646630000|2024-11-15 04:57:10|111389.9|111339.9|111395.4|111345.4|111395.4|111345.4|111389.2|111339.2|9
1731646640000|2024-11-15 04:57:20|111397|111347|111402.3|111352.3|111402.3|111352.3|111397|111347|7
1731646650000|2024-11-15 04:57:30|111400.6|111350.6|111400.6|111350.6|111400.6|111350.6|111396.7|111346.7|10
1731646660000|2024-11-15 04:57:40|111400|111350|111399.3|111349.3|111400|111350|111397.3|111347.3|10
1731646670000|2024-11-15 04:57:50|111396.2|111346.2|111398.1|111348.1|111398.3|111348.3|111396.2|111346.2|5
1731646680000|2024-11-15 04:58:00|111399.9|111349.9|111406.7|111356.7|111407.5|111357.5|111399.9|111349.9|6
1731646700000|2024-11-15 04:58:20|111405.8|111355.8|111408.5|111358.5|111409.8|111359.8|111405.7|111355.7|13
1731646710000|2024-11-15 04:58:30|111407|111357|111402.3|111352.3|111407|111357|111398.6|111348.6|12
1731646720000|2024-11-15 04:58:40|111402.9|111352.9|111402.8|111352.8|111406.8|111356.8|111402.8|111352.8|9
1731646730000|2024-11-15 04:58:50|111402.6|111352.6|111403.8|111353.8|111404.4|111354.4|111402.6|111352.6|4
1731646740000|2024-11-15 04:59:00|111404.4|111354.4|111406.6|111356.6|111406.6|111356.6|111404.4|111354.4|3
1731646750000|2024-11-15 04:59:10|111406.2|111356.2|111406.2|111356.2|111406.2|111356.2|111406.2|111356.2|1
1731646760000|2024-11-15 04:59:20|111406.6|111356.6|111404.5|111354.5|111406.6|111356.6|111404.5|111354.5|5
1731646770000|2024-11-15 04:59:30|111400.9|111350.9|111404.9|111354.9|111406.8|111356.8|111398|111348|14
1731646780000|2024-11-15 04:59:40|111405.1|111355.1|111405.1|111355.1|111405.2|111355.2|111405.1|111355.1|3
1731646790000|2024-11-15 04:59:50|111405.2|111355.2|111405.2|111355.2|111405.2|111355.2|111405.2|111355.2|1
1731646800000|2024-11-15 05:00:00|111406.5|111356.5|111419.6|111369.6|111419.7|111369.7|111400.6|111350.6|26
1731646810000|2024-11-15 05:00:10|111420.1|111370.1|111420.1|111370.1|111421|111371|111417.3|111367.3|14
1731646820000|2024-11-15 05:00:20|111419.8|111369.8|111408.3|111358.3|111419.8|111369.8|111403.6|111353.6|21
1731646830000|2024-11-15 05:00:30|111407.4|111357.4|111412.3|111362.3|111412.3|111362.3|111407.4|111357.4|13
1731646840000|2024-11-15 05:00:40|111410.8|111360.8|111406.5|111356.5|111410.8|111360.8|111404.5|111354.5|16
1731646850000|2024-11-15 05:00:50|111407.5|111357.5|111412.1|111362.1|111413.4|111363.4|111407.5|111357.5|8
1731646860000|2024-11-15 05:01:00|111410.5|111360.5|111407.7|111357.7|111411.9|111361.9|111407.7|111357.7|9
1731646870000|2024-11-15 05:01:10|111407.8|111357.8|111411.8|111361.8|111413.1|111363.1|111405.9|111355.9|13
1731646880000|2024-11-15 05:01:20|111411.1|111361.1|111410.6|111360.6|111411.1|111361.1|111410|111360|7
1731646890000|2024-11-15 05:01:30|111410.9|111360.9|111410.9|111360.9|111410.9|111360.9|111410.9|111360.9|1
1731646900000|2024-11-15 05:01:40|111410.7|111360.7|111406.6|111356.6|111413.5|111363.5|111403.3|111353.3|19
1731646910000|2024-11-15 05:01:50|111406.5|111356.5|111406.7|111356.7|111406.7|111356.7|111406.5|111356.5|3
1731646920000|2024-11-15 05:02:00|111406.8|111356.8|111407|111357|111412.1|111362.1|111402.2|111352.2|14
1731646930000|2024-11-15 05:02:10|111406.9|111356.9|111405|111355|111406.9|111356.9|111403.3|111353.3|6
1731646940000|2024-11-15 05:02:20|111406.4|111356.4|111406.4|111356.4|111406.4|111356.4|111406.3|111356.3|3
1731646950000|2024-11-15 05:02:30|111406.5|111356.5|111406|111356|111406.6|111356.6|111403.5|111353.5|6
1731646960000|2024-11-15 05:02:40|111405.9|111355.9|111405.5|111355.5|111407.9|111357.9|111402.3|111352.3|13
1731646970000|2024-11-15 05:02:50|111403.6|111353.6|111406.1|111356.1|111406.1|111356.1|111403.6|111353.6|4
1731646980000|2024-11-15 05:03:00|111405.6|111355.6|111401.4|111351.4|111405.6|111355.6|111398.7|111348.7|12
1731646990000|2024-11-15 05:03:10|111401.6|111351.6|111400.8|111350.8|111406.5|111356.5|111400.1|111350.1|17
1731647000000|2024-11-15 05:03:20|111400|111350|111401.5|111351.5|111402.3|111352.3|111399.1|111349.1|5
1731647010000|2024-11-15 05:03:30|111402.1|111352.1|111417.9|111367.9|111417.9|111367.9|111400.3|111350.3|17
1731647020000|2024-11-15 05:03:40|111418.5|111368.5|111428.6|111378.6|111429.7|111379.7|111418.5|111368.5|8
1731647030000|2024-11-15 05:03:50|111426.5|111376.5|111426.6|111376.6|111427.6|111377.6|111425.8|111375.8|6
1731647040000|2024-11-15 05:04:00|111424.6|111374.6|111421.2|111371.2|111424.7|111374.7|111421.2|111371.2|7
1731647050000|2024-11-15 05:04:10|111421.8|111371.8|111422.4|111372.4|111422.8|111372.8|111421.8|111371.8|4
1731647060000|2024-11-15 05:04:20|111421.8|111371.8|111420.4|111370.4|111421.9|111371.9|111419.8|111369.8|6
1731647070000|2024-11-15 05:04:30|111421.9|111371.9|111426.7|111376.7|111428.9|111378.9|111421.9|111371.9|9
1731647080000|2024-11-15 05:04:40|111426.5|111376.5|111427.3|111377.3|111430.2|111380.2|111424.6|111374.6|11
1731647090000|2024-11-15 05:04:50|111425.6|111375.6|111420.2|111370.2|111425.6|111375.6|111417.3|111367.3|18
1731647100000|2024-11-15 05:05:00|111421.5|111371.5|111416.9|111366.9|111429.3|111379.3|111416.9|111366.9|13
1731647110000|2024-11-15 05:05:10|111414.4|111364.4|111395.3|111345.3|111416.7|111366.7|111394.8|111344.8|32
1731647120000|2024-11-15 05:05:20|111394.3|111344.3|111391|111341|111394.3|111344.3|111383.9|111333.9|30
1731647130000|2024-11-15 05:05:30|111391.4|111341.4|111384.1|111334.1|111393.1|111343.1|111384.1|111334.1|32
1731647140000|2024-11-15 05:05:40|111382.3|111332.3|111391.3|111341.3|111393.2|111343.2|111382.1|111332.1|43
1731647150000|2024-11-15 05:05:50|111393.1|111343.1|111390.6|111340.6|111393.1|111343.1|111388.4|111338.4|17
1731647160000|2024-11-15 05:06:00|111391.2|111341.2|111392.3|111342.3|111394.5|111344.5|111391.2|111341.2|28
1731647170000|2024-11-15 05:06:10|111394.1|111344.1|111397.9|111347.9|111399.2|111349.2|111392.1|111342.1|19
1731647180000|2024-11-15 05:06:20|111396.3|111346.3|111395|111345|111400|111350|111395|111345|35
1731647190000|2024-11-15 05:06:30|111398.6|111348.6|111405|111355|111405|111355|111398.6|111348.6|7
1731647200000|2024-11-15 05:06:40|111405.4|111355.4|111404.9|111354.9|111406.8|111356.8|111400.9|111350.9|32
1731647210000|2024-11-15 05:06:50|111405|111355|111402.6|111352.6|111405.3|111355.3|111399.7|111349.7|26
1731647220000|2024-11-15 05:07:00|111403.2|111353.2|111403.8|111353.8|111405.1|111355.1|111401.2|111351.2|28
1731647230000|2024-11-15 05:07:10|111401.4|111351.4|111402.5|111352.5|111405.6|111355.6|111400.9|111350.9|18
1731647240000|2024-11-15 05:07:20|111404.9|111354.9|111406.7|111356.7|111406.7|111356.7|111404.9|111354.9|4
1731647260000|2024-11-15 05:07:40|111408.7|111358.7|111416.3|111366.3|111418.3|111368.3|111408.7|111358.7|27
1731647270000|2024-11-15 05:07:50|111418.1|111368.1|111417.9|111367.9|111418.1|111368.1|111415.8|111365.8|8
1731647280000|2024-11-15 05:08:00|111416.5|111366.5|111414.5|111364.5|111418.4|111368.4|111411.2|111361.2|24
1731647290000|2024-11-15 05:08:10|111415.5|111365.5|111414.8|111364.8|111420.7|111370.7|111414.4|111364.4|31
1731647300000|2024-11-15 05:08:20|111416.6|111366.6|111413.5|111363.5|111418.8|111368.8|111412.5|111362.5|11
1731647310000|2024-11-15 05:08:30|111411.5|111361.5|111414|111364|111415.5|111365.5|111411.5|111361.5|12
1731647320000|2024-11-15 05:08:40|111413.8|111363.8|111412|111362|111413.8|111363.8|111412|111362|5
1731647330000|2024-11-15 05:08:50|111412.1|111362.1|111407.8|111357.8|111412.8|111362.8|111402.6|111352.6|14
1731647340000|2024-11-15 05:09:00|111406.3|111356.3|111402.5|111352.5|111406.7|111356.7|111400.1|111350.1|25
1731647350000|2024-11-15 05:09:10|111401.9|111351.9|111390.2|111340.2|111401.9|111351.9|111389.3|111339.3|17
1731647360000|2024-11-15 05:09:20|111391.8|111341.8|111387.6|111337.6|111391.8|111341.8|111385.2|111335.2|16
1731647370000|2024-11-15 05:09:30|111387.4|111337.4|111388|111338|111388|111338|111386|111336|8
1731647380000|2024-11-15 05:09:40|111387.9|111337.9|111393.9|111343.9|111393.9|111343.9|111387.9|111337.9|13
1731647390000|2024-11-15 05:09:50|111391.2|111341.2|111394.7|111344.7|111394.7|111344.7|111391.2|111341.2|3
1731647400000|2024-11-15 05:10:00|111395.3|111345.3|111388.3|111338.3|111395.6|111345.6|111384.6|111334.6|8
1731647410000|2024-11-15 05:10:10|111387.6|111337.6|111387.7|111337.7|111388.2|111338.2|111385.3|111335.3|5
1731647420000|2024-11-15 05:10:20|111386|111336|111387.7|111337.7|111389.1|111339.1|111385.5|111335.5|11
1731647430000|2024-11-15 05:10:30|111387.2|111337.2|111385.2|111335.2|111388|111338|111381.8|111331.8|22
1731647440000|2024-11-15 05:10:40|111388.1|111338.1|111386.4|111336.4|111388.1|111338.1|111384.6|111334.6|11
1731647450000|2024-11-15 05:10:50|111386.3|111336.3|111386.5|111336.5|111388.3|111338.3|111383.8|111333.8|13
1731647460000|2024-11-15 05:11:00|111386.6|111336.6|111379.7|111329.7|111387.6|111337.6|111378.9|111328.9|10
1731647470000|2024-11-15 05:11:10|111381.2|111331.2|111383.7|111333.7|111383.7|111333.7|111375.6|111325.6|16
1731647480000|2024-11-15 05:11:20|111383.5|111333.5|111385.6|111335.6|111385.7|111335.7|111383.5|111333.5|5
1731647490000|2024-11-15 05:11:30|111385.5|111335.5|111385.6|111335.6|111385.6|111335.6|111385.5|111335.5|2
1731647500000|2024-11-15 05:11:40|111385.7|111335.7|111387.4|111337.4|111387.4|111337.4|111385.4|111335.4|7
1731647510000|2024-11-15 05:11:50|111391|111341|111388|111338|111393.6|111343.6|111388|111338|9
1731647520000|2024-11-15 05:12:00|111389.2|111339.2|111391.4|111341.4|111391.4|111341.4|111389.2|111339.2|4
1731647530000|2024-11-15 05:12:10|111390.8|111340.8|111386.4|111336.4|111390.8|111340.8|111383.5|111333.5|9
1731647540000|2024-11-15 05:12:20|111386.2|111336.2|111390|111340|111390|111340|111386.2|111336.2|5
1731647550000|2024-11-15 05:12:30|111389.4|111339.4|111393.2|111343.2|111395|111345|111389.4|111339.4|5
1731647560000|2024-11-15 05:12:40|111391.5|111341.5|111401|111351|111401.6|111351.6|111387.2|111337.2|13
1731647570000|2024-11-15 05:12:50|111400.6|111350.6|111405|111355|111409.7|111359.7|111400.6|111350.6|14
1731647580000|2024-11-15 05:13:00|111405.6|111355.6|111415.1|111365.1|111415.5|111365.5|111405.6|111355.6|9
1731647590000|2024-11-15 05:13:10|111414.5|111364.5|111417|111367|111423.3|111373.3|111414.5|111364.5|12
1731647600000|2024-11-15 05:13:20|111416.8|111366.8|111419.6|111369.6|111419.6|111369.6|111414.7|111364.7|7
1731647610000|2024-11-15 05:13:30|111417.9|111367.9|111417.3|111367.3|111417.9|111367.9|111415.9|111365.9|10
1731647620000|2024-11-15 05:13:40|111416.7|111366.7|111416.7|111366.7|111417.1|111367.1|111413.2|111363.2|8
1731647630000|2024-11-15 05:13:50|111416.9|111366.9|111416.8|111366.8|111416.9|111366.9|111413.5|111363.5|11
1731647640000|2024-11-15 05:14:00|111417.7|111367.7|111417|111367|111420|111370|111417|111367|8
1731647650000|2024-11-15 05:14:10|111417.7|111367.7|111417.6|111367.6|111417.9|111367.9|111414.9|111364.9|9
1731647660000|2024-11-15 05:14:20|111418.2|111368.2|111418.9|111368.9|111418.9|111368.9|111415.3|111365.3|6
1731647670000|2024-11-15 05:14:30|111416.2|111366.2|111413.9|111363.9|111423.6|111373.6|111410.6|111360.6|18
1731647680000|2024-11-15 05:14:40|111414.1|111364.1|111416.7|111366.7|111416.9|111366.9|111414.1|111364.1|9
1731647690000|2024-11-15 05:14:50|111417.1|111367.1|111413.2|111363.2|111417.8|111367.8|111408.4|111358.4|22
1731647700000|2024-11-15 05:15:00|111411.4|111361.4|111394.9|111344.9|111412|111362|111390.9|111340.9|16
1731647710000|2024-11-15 05:15:10|111393.7|111343.7|111402.1|111352.1|111405.2|111355.2|111393.7|111343.7|18
1731647720000|2024-11-15 05:15:20|111401.4|111351.4|111401.2|111351.2|111401.4|111351.4|111401.2|111351.2|3
1731647730000|2024-11-15 05:15:30|111401.5|111351.5|111401.5|111351.5|111401.6|111351.6|111401.5|111351.5|3
1731647740000|2024-11-15 05:15:40|111401.2|111351.2|111402.3|111352.3|111402.3|111352.3|111401.2|111351.2|3
1731647750000|2024-11-15 05:15:50|111403.3|111353.3|111397.4|111347.4|111403.3|111353.3|111389.8|111339.8|12
1731647760000|2024-11-15 05:16:00|111396.8|111346.8|111400.1|111350.1|111400.7|111350.7|111396.8|111346.8|5
1731647770000|2024-11-15 05:16:10|111400.2|111350.2|111400|111350|111400.2|111350.2|111400|111350|2
1731647780000|2024-11-15 05:16:20|111406|111356|111398.4|111348.4|111406|111356|111398.3|111348.3|6
1731647790000|2024-11-15 05:16:30|111400.2|111350.2|111400.5|111350.5|111400.5|111350.5|111400.2|111350.2|2
1731647800000|2024-11-15 05:16:40|111400.6|111350.6|111397|111347|111400.6|111350.6|111397|111347|4
1731647810000|2024-11-15 05:16:50|111396.5|111346.5|111395.9|111345.9|111399|111349|111389.8|111339.8|13
1731647820000|2024-11-15 05:17:00|111393.9|111343.9|111397.9|111347.9|111397.9|111347.9|111393.9|111343.9|4
1731647830000|2024-11-15 05:17:10|111397.5|111347.5|111397.7|111347.7|111397.7|111347.7|111397.2|111347.2|6
1731647840000|2024-11-15 05:17:20|111395.4|111345.4|111397.4|111347.4|111400.1|111350.1|111395.4|111345.4|12
1731647850000|2024-11-15 05:17:30|111396.8|111346.8|111393.5|111343.5|111396.8|111346.8|111391.7|111341.7|7
1731647860000|2024-11-15 05:17:40|111393.3|111343.3|111390.4|111340.4|111393.3|111343.3|111387.9|111337.9|12
1731647870000|2024-11-15 05:17:50|111391.1|111341.1|111390.7|111340.7|111391.1|111341.1|111390.7|111340.7|2
1731647880000|2024-11-15 05:18:00|111388.9|111338.9|111379.8|111329.8|111390|111340|111379.7|111329.7|22
1731647890000|2024-11-15 05:18:10|111381.4|111331.4|111377.3|111327.3|111382.2|111332.2|111368.5|111318.5|13
1731647900000|2024-11-15 05:18:20|111376.6|111326.6|111375.6|111325.6|111376.6|111326.6|111373.8|111323.8|10
1731647910000|2024-11-15 05:18:30|111376.1|111326.1|111375.7|111325.7|111376.3|111326.3|111374.6|111324.6|7
1731647920000|2024-11-15 05:18:40|111375.2|111325.2|111371|111321|111375.7|111325.7|111369.1|111319.1|16
1731647930000|2024-11-15 05:18:50|111369.1|111319.1|111371.6|111321.6|111371.7|111321.7|111369.1|111319.1|6
1731647940000|2024-11-15 05:19:00|111371.5|111321.5|111371.2|111321.2|111371.7|111321.7|111369.5|111319.5|6
1731647950000|2024-11-15 05:19:10|111369.2|111319.2|111371.1|111321.1|111371.9|111321.9|111369.2|111319.2|8
1731647960000|2024-11-15 05:19:20|111371.7|111321.7|111377.1|111327.1|111378.1|111328.1|111370|111320|11
1731647970000|2024-11-15 05:19:30|111375.8|111325.8|111397.3|111347.3|111397.8|111347.8|111375.8|111325.8|20
1731647980000|2024-11-15 05:19:40|111397.1|111347.1|111394.9|111344.9|111397.1|111347.1|111392.3|111342.3|17
1731648000000|2024-11-15 05:20:00|111393.4|111343.4|111394.8|111344.8|111395.1|111345.1|111392.3|111342.3|10
1731648010000|2024-11-15 05:20:10|111396|111346|111398|111348|111399|111349|111395.5|111345.5|13
1731648020000|2024-11-15 05:20:20|111398.2|111348.2|111398|111348|111398.2|111348.2|111398|111348|2
1731648030000|2024-11-15 05:20:30|111397.9|111347.9|111398.4|111348.4|111398.4|111348.4|111397.9|111347.9|4
1731648040000|2024-11-15 05:20:40|111398.1|111348.1|111396.8|111346.8|111398.1|111348.1|111396.8|111346.8|3
1731648050000|2024-11-15 05:20:50|111394.5|111344.5|111396.3|111346.3|111396.5|111346.5|111394.5|111344.5|6
1731648060000|2024-11-15 05:21:00|111396.4|111346.4|111399.9|111349.9|111399.9|111349.9|111396.4|111346.4|3
1731648070000|2024-11-15 05:21:10|111400|111350|111399.7|111349.7|111400|111350|111395.8|111345.8|7
1731648080000|2024-11-15 05:21:20|111399.6|111349.6|111397.1|111347.1|111399.6|111349.6|111397|111347|10
1731648090000|2024-11-15 05:21:30|111396.5|111346.5|111393|111343|111396.5|111346.5|111388.7|111338.7|8
1731648100000|2024-11-15 05:21:40|111393.1|111343.1|111402.4|111352.4|111406|111356|111393.1|111343.1|13
1731648110000|2024-11-15 05:21:50|111401.8|111351.8|111401.9|111351.9|111401.9|111351.9|111398.6|111348.6|8
1731648120000|2024-11-15 05:22:00|111401.8|111351.8|111406.2|111356.2|111409|111359|111401.8|111351.8|10
1731648130000|2024-11-15 05:22:10|111406.4|111356.4|111408.4|111358.4|111408.6|111358.6|111406.4|111356.4|5
1731648140000|2024-11-15 05:22:20|111408.6|111358.6|111408.2|111358.2|111408.6|111358.6|111408.2|111358.2|2
1731648150000|2024-11-15 05:22:30|111408.3|111358.3|111424.6|111374.6|111425.2|111375.2|111408.3|111358.3|14
1731648160000|2024-11-15 05:22:40|111425.4|111375.4|111424.8|111374.8|111427.2|111377.2|111424.1|111374.1|8
1731648170000|2024-11-15 05:22:50|111425.3|111375.3|111423.3|111373.3|111425.6|111375.6|111420.5|111370.5|13
1731648180000|2024-11-15 05:23:00|111422.1|111372.1|111416.3|111366.3|111422.1|111372.1|111416.3|111366.3|4
1731648190000|2024-11-15 05:23:10|111415.3|111365.3|111407.7|111357.7|111415.3|111365.3|111407.7|111357.7|10
1731648200000|2024-11-15 05:23:20|111409.1|111359.1|111417.4|111367.4|111417.4|111367.4|111409.1|111359.1|15
1731648210000|2024-11-15 05:23:30|111418|111368|111422.8|111372.8|111423.3|111373.3|111418|111368|10
1731648220000|2024-11-15 05:23:40|111422.2|111372.2|111421.2|111371.2|111422.2|111372.2|111421.2|111371.2|3
1731648230000|2024-11-15 05:23:50|111421.1|111371.1|111417.9|111367.9|111421.1|111371.1|111416.5|111366.5|7
1731648240000|2024-11-15 05:24:00|111417.6|111367.6|111414.7|111364.7|111420.8|111370.8|111414.1|111364.1|11
1731648250000|2024-11-15 05:24:10|111414.8|111364.8|111413.4|111363.4|111414.8|111364.8|111412.8|111362.8|8
1731648260000|2024-11-15 05:24:20|111413.1|111363.1|111413.7|111363.7|111413.8|111363.8|111413.1|111363.1|3
1731648270000|2024-11-15 05:24:30|111413.2|111363.2|111410.4|111360.4|111414.2|111364.2|111410.4|111360.4|8
1731648280000|2024-11-15 05:24:40|111406.8|111356.8|111409.6|111359.6|111409.9|111359.9|111406.8|111356.8|6
1731648290000|2024-11-15 05:24:50|111410.2|111360.2|111410.1|111360.1|111413.1|111363.1|111410.1|111360.1|8
1731648300000|2024-11-15 05:25:00|111409.1|111359.1|111405.7|111355.7|111410.1|111360.1|111405.6|111355.6|7
1731648310000|2024-11-15 05:25:10|111405.6|111355.6|111406.4|111356.4|111406.4|111356.4|111405.6|111355.6|4
1731648320000|2024-11-15 05:25:20|111406.3|111356.3|111405.5|111355.5|111406.4|111356.4|111405.5|111355.5|5
1731648330000|2024-11-15 05:25:30|111405.6|111355.6|111403.3|111353.3|111405.6|111355.6|111402.7|111352.7|8
1731648340000|2024-11-15 05:25:40|111403.8|111353.8|111398.5|111348.5|111403.8|111353.8|111398.5|111348.5|7
1731648350000|2024-11-15 05:25:50|111397.9|111347.9|111394.6|111344.6|111397.9|111347.9|111394.4|111344.4|6
1731648360000|2024-11-15 05:26:00|111396.6|111346.6|111395.5|111345.5|111397|111347|111395.5|111345.5|7
1731648370000|2024-11-15 05:26:10|111395|111345|111389.3|111339.3|111395|111345|111389.3|111339.3|7
1731648380000|2024-11-15 05:26:20|111388.8|111338.8|111385.1|111335.1|111388.8|111338.8|111383.7|111333.7|12
1731648390000|2024-11-15 05:26:30|111383.7|111333.7|111378.3|111328.3|111384|111334|111375.4|111325.4|17
1731648400000|2024-11-15 05:26:40|111375.8|111325.8|111378.9|111328.9|111381.5|111331.5|111375.8|111325.8|18
1731648410000|2024-11-15 05:26:50|111376.7|111326.7|111384.6|111334.6|111384.6|111334.6|111376.7|111326.7|13
1731648420000|2024-11-15 05:27:00|111385.4|111335.4|111385.6|111335.6|111386.4|111336.4|111382.6|111332.6|10
1731648430000|2024-11-15 05:27:10|111385.7|111335.7|111397.3|111347.3|111397.3|111347.3|111385.6|111335.6|11
1731648440000|2024-11-15 05:27:20|111399.1|111349.1|111400.7|111350.7|111401.3|111351.3|111398.1|111348.1|6
1731648450000|2024-11-15 05:27:30|111399.7|111349.7|111402.3|111352.3|111402.3|111352.3|111399.7|111349.7|8
1731648460000|2024-11-15 05:27:40|111402.4|111352.4|111407.6|111357.6|111410.7|111360.7|111402.4|111352.4|19
1731648470000|2024-11-15 05:27:50|111407.9|111357.9|111399.5|111349.5|111407.9|111357.9|111399.4|111349.4|9
1731648480000|2024-11-15 05:28:00|111399.3|111349.3|111395|111345|111399.3|111349.3|111395|111345|3
1731648490000|2024-11-15 05:28:10|111395.6|111345.6|111394.4|111344.4|111395.7|111345.7|111392.5|111342.5|20
1731648500000|2024-11-15 05:28:20|111395.9|111345.9|111395.8|111345.8|111395.9|111345.9|111392.9|111342.9|9
1731648510000|2024-11-15 05:28:30|111395|111345|111395.4|111345.4|111395.5|111345.5|111395|111345|3
1731648520000|2024-11-15 05:28:40|111395.5|111345.5|111392.7|111342.7|111402|111352|111392.1|111342.1|18
1731648530000|2024-11-15 05:28:50|111394.3|111344.3|111396.4|111346.4|111397.6|111347.6|111392.4|111342.4|16
1731648540000|2024-11-15 05:29:00|111396.3|111346.3|111393.9|111343.9|111396.8|111346.8|111392|111342|11
1731648550000|2024-11-15 05:29:10|111396|111346|111397.6|111347.6|111397.9|111347.9|111393.6|111343.6|9
1731648560000|2024-11-15 05:29:20|111398.4|111348.4|111399.5|111349.5|111400|111350|111398.4|111348.4|5
1731648570000|2024-11-15 05:29:30|111399.6|111349.6|111399.6|111349.6|111399.7|111349.7|111399.5|111349.5|4
1731648580000|2024-11-15 05:29:40|111400.6|111350.6|111407.7|111357.7|111410.2|111360.2|111400.3|111350.3|24
1731648590000|2024-11-15 05:29:50|111406|111356|111410.9|111360.9|111412.7|111362.7|111406|111356|14
1731648600000|2024-11-15 05:30:00|111411.5|111361.5|111418.7|111368.7|111419.3|111369.3|111410.1|111360.1|11
1731648610000|2024-11-15 05:30:10|111418.5|111368.5|111419.1|111369.1|111419.6|111369.6|111417.7|111367.7|7
1731648620000|2024-11-15 05:30:20|111418.5|111368.5|111416.9|111366.9|111419.3|111369.3|111414.5|111364.5|13
1731648630000|2024-11-15 05:30:30|111416.5|111366.5|111416.2|111366.2|111418.3|111368.3|111416|111366|13
1731648640000|2024-11-15 05:30:40|111415.9|111365.9|111420.5|111370.5|111420.5|111370.5|111415.9|111365.9|6
1731648650000|2024-11-15 05:30:50|111420|111370|111420|111370|111422.3|111372.3|111418.5|111368.5|9
1731648660000|2024-11-15 05:31:00|111421.8|111371.8|111418.9|111368.9|111421.8|111371.8|111418.9|111368.9|25
1731648670000|2024-11-15 05:31:10|111419.1|111369.1|111418.9|111368.9|111419.3|111369.3|111418.9|111368.9|4
1731648680000|2024-11-15 05:31:20|111419.1|111369.1|111426.7|111376.7|111426.7|111376.7|111419.1|111369.1|9
1731648690000|2024-11-15 05:31:30|111426|111376|111428.9|111378.9|111432.6|111382.6|111424.5|111374.5|24
1731648700000|2024-11-15 05:31:40|111427|111377|111429|111379|111429.9|111379.9|111427|111377|7
1731648710000|2024-11-15 05:31:50|111430|111380|111433.8|111383.8|111433.8|111383.8|111429.5|111379.5|10
1731648720000|2024-11-15 05:32:00|111431.8|111381.8|111430.4|111380.4|111432.7|111382.7|111427.7|111377.7|16
1731648730000|2024-11-15 05:32:10|111429.4|111379.4|111424.8|111374.8|111429.4|111379.4|111420.7|111370.7|19
1731648740000|2024-11-15 05:32:20|111424.7|111374.7|111424.3|111374.3|111424.7|111374.7|111422.5|111372.5|5
1731648750000|2024-11-15 05:32:30|111424.4|111374.4|111423.9|111373.9|111424.4|111374.4|111422.1|111372.1|7
1731648760000|2024-11-15 05:32:40|111423.5|111373.5|111427.2|111377.2|111427.2|111377.2|111423.5|111373.5|6
1731648770000|2024-11-15 05:32:50|111426.3|111376.3|111424.8|111374.8|111426.3|111376.3|111424.3|111374.3|5
1731648780000|2024-11-15 05:33:00|111426.3|111376.3|111428.1|111378.1|111432.8|111382.8|111425.9|111375.9|11
1731648790000|2024-11-15 05:33:10|111426|111376|111420.3|111370.3|111427.9|111377.9|111420.3|111370.3|21
1731648800000|2024-11-15 05:33:20|111420.1|111370.1|111419.9|111369.9|111420.1|111370.1|111419.9|111369.9|2
1731648810000|2024-11-15 05:33:30|111421.4|111371.4|111421.4|111371.4|111421.7|111371.7|111419.4|111369.4|9
1731648820000|2024-11-15 05:33:40|111420.9|111370.9|111420.3|111370.3|111420.9|111370.9|111420.3|111370.3|3
1731648830000|2024-11-15 05:33:50|111419.8|111369.8|111420.9|111370.9|111421.3|111371.3|111419.8|111369.8|7
1731648840000|2024-11-15 05:34:00|111421|111371|111422.6|111372.6|111423.1|111373.1|111421|111371|6
1731648850000|2024-11-15 05:34:10|111422.2|111372.2|111424.2|111374.2|111424.2|111374.2|111417.7|111367.7|9
1731648860000|2024-11-15 05:34:20|111424.1|111374.1|111424.8|111374.8|111424.8|111374.8|111420.4|111370.4|5
1731648870000|2024-11-15 05:34:30|111420.5|111370.5|111423.3|111373.3|111424.8|111374.8|111420.5|111370.5|6
1731648880000|2024-11-15 05:34:40|111423.4|111373.4|111425.3|111375.3|111425.7|111375.7|111423.4|111373.4|6
1731648890000|2024-11-15 05:34:50|111425.2|111375.2|111417.3|111367.3|111425.2|111375.2|111417.3|111367.3|7
1731648900000|2024-11-15 05:35:00|111415.9|111365.9|111408.7|111358.7|111415.9|111365.9|111407.3|111357.3|21
1731648910000|2024-11-15 05:35:10|111408.1|111358.1|111405.1|111355.1|111408.1|111358.1|111405.1|111355.1|22
1731648920000|2024-11-15 05:35:20|111407|111357|111412.1|111362.1|111412.5|111362.5|111403.9|111353.9|13
1731648930000|2024-11-15 05:35:30|111412|111362|111411.7|111361.7|111412.1|111362.1|111409.7|111359.7|13
1731648940000|2024-11-15 05:35:40|111411.8|111361.8|111411.6|111361.6|111411.8|111361.8|111411.6|111361.6|3
1731648960000|2024-11-15 05:36:00|111412.9|111362.9|111417.1|111367.1|111419.4|111369.4|111412.9|111362.9|17
1731648970000|2024-11-15 05:36:10|111417.9|111367.9|111417.1|111367.1|111418.7|111368.7|111412.6|111362.6|44
1731648980000|2024-11-15 05:36:20|111415|111365|111415.9|111365.9|111417.5|111367.5|111413.2|111363.2|15
1731648990000|2024-11-15 05:36:30|111416|111366|111416|111366|111417.2|111367.2|111415.2|111365.2|9
1731649000000|2024-11-15 05:36:40|111412.9|111362.9|111403.8|111353.8|111412.9|111362.9|111401.3|111351.3|16
1731649010000|2024-11-15 05:36:50|111404.7|111354.7|111399.2|111349.2|111404.7|111354.7|111397.6|111347.6|18
1731649020000|2024-11-15 05:37:00|111400.2|111350.2|111401|111351|111401|111351|111397.6|111347.6|12
1731649030000|2024-11-15 05:37:10|111401.3|111351.3|111402.5|111352.5|111402.5|111352.5|111401|111351|6
1731649040000|2024-11-15 05:37:20|111401.6|111351.6|111401.6|111351.6|111401.6|111351.6|111401.6|111351.6|1
1731649050000|2024-11-15 05:37:30|111401.1|111351.1|111402.9|111352.9|111402.9|111352.9|111401.1|111351.1|2
1731649060000|2024-11-15 05:37:40|111403.2|111353.2|111402.8|111352.8|111403.7|111353.7|111396.6|111346.6|13
1731649070000|2024-11-15 05:37:50|111402.4|111352.4|111397|111347|111402.4|111352.4|111392.9|111342.9|14
1731649080000|2024-11-15 05:38:00|111397.5|111347.5|111401.1|111351.1|111401.1|111351.1|111397.5|111347.5|2
1731649090000|2024-11-15 05:38:10|111401|111351|111401.1|111351.1|111401.1|111351.1|111401|111351|2
1731649100000|2024-11-15 05:38:20|111402.7|111352.7|111407|111357|111408.9|111358.9|111402.7|111352.7|7
1731649110000|2024-11-15 05:38:30|111406.7|111356.7|111407.1|111357.1|111408.3|111358.3|111403.6|111353.6|10
1731649120000|2024-11-15 05:38:40|111405|111355|111405.3|111355.3|111406.1|111356.1|111403.3|111353.3|7
1731649130000|2024-11-15 05:38:50|111402.8|111352.8|111404.8|111354.8|111406.1|111356.1|111400.9|111350.9|20
1731649140000|2024-11-15 05:39:00|111404.3|111354.3|111406.9|111356.9|111408.3|111358.3|111403.3|111353.3|23
1731649150000|2024-11-15 05:39:10|111405.3|111355.3|111407.4|111357.4|111407.4|111357.4|111405|111355|12
1731649160000|2024-11-15 05:39:20|111407.2|111357.2|111409.7|111359.7|111411.8|111361.8|111405|111355|9
1731649170000|2024-11-15 05:39:30|111409|111359|111414.2|111364.2|111414.2|111364.2|111409|111359|7
1731649180000|2024-11-15 05:39:40|111414.9|111364.9|111415.5|111365.5|111415.5|111365.5|111414.9|111364.9|2
1731649190000|2024-11-15 05:39:50|111416.1|111366.1|111411.7|111361.7|111416.7|111366.7|111411.7|111361.7|6
1731649200000|2024-11-15 05:40:00|111412.9|111362.9|111413.4|111363.4|111413.8|111363.8|111410.1|111360.1|12
1731649210000|2024-11-15 05:40:10|111413.6|111363.6|111412.6|111362.6|111414.8|111364.8|111411.1|111361.1|12
1731649220000|2024-11-15 05:40:20|111414|111364|111418.7|111368.7|111418.7|111368.7|111414|111364|8
1731649230000|2024-11-15 05:40:30|111416.8|111366.8|111419.5|111369.5|111419.9|111369.9|111416.8|111366.8|34
1731649240000|2024-11-15 05:40:40|111418.1|111368.1|111419.7|111369.7|111421.5|111371.5|111416.8|111366.8|17
1731649250000|2024-11-15 05:40:50|111418.8|111368.8|111418.4|111368.4|111419.5|111369.5|111415.5|111365.5|12
1731649260000|2024-11-15 05:41:00|111417.9|111367.9|111419.6|111369.6|111420|111370|111417.5|111367.5|10
1731649270000|2024-11-15 05:41:10|111419.7|111369.7|111419.4|111369.4|111420.8|111370.8|111419.4|111369.4|8
1731649280000|2024-11-15 05:41:20|111417.9|111367.9|111419.1|111369.1|111420|111370|111416.1|111366.1|16
1731649290000|2024-11-15 05:41:30|111417.4|111367.4|111419.2|111369.2|111419.3|111369.3|111417.1|111367.1|12
1731649300000|2024-11-15 05:41:40|111417.5|111367.5|111418.5|111368.5|111419.8|111369.8|111417.2|111367.2|7
1731649310000|2024-11-15 05:41:50|111418|111368|111420.2|111370.2|111420.2|111370.2|111417.5|111367.5|5
1731649320000|2024-11-15 05:42:00|111418.8|111368.8|111420.6|111370.6|111422.8|111372.8|111418.8|111368.8|18
1731649330000|2024-11-15 05:42:10|111419.7|111369.7|111417.9|111367.9|111419.7|111369.7|111416.6|111366.6|7
1731649340000|2024-11-15 05:42:20|111416.9|111366.9|111418|111368|111419.3|111369.3|111415.5|111365.5|11
1731649350000|2024-11-15 05:42:30|111417.1|111367.1|111417.9|111367.9|111418.4|111368.4|111416.6|111366.6|5
1731649360000|2024-11-15 05:42:40|111418.6|111368.6|111418.8|111368.8|111419.9|111369.9|111417.2|111367.2|4
1731649370000|2024-11-15 05:42:50|111417.5|111367.5|111419.9|111369.9|111420.1|111370.1|111416.5|111366.5|14
1731649380000|2024-11-15 05:43:00|111420.4|111370.4|111423.5|111373.5|111426.9|111376.9|111420.4|111370.4|11
1731649390000|2024-11-15 05:43:10|111422.8|111372.8|111421.8|111371.8|111422.8|111372.8|111419.6|111369.6|6
1731649400000|2024-11-15 05:43:20|111421.4|111371.4|111423.4|111373.4|111423.4|111373.4|111419.7|111369.7|8
1731649410000|2024-11-15 05:43:30|111422.7|111372.7|111421.7|111371.7|111422.7|111372.7|111420.4|111370.4|14
1731649420000|2024-11-15 05:43:40|111419.8|111369.8|111421.8|111371.8|111423|111373|111419.8|111369.8|21
1731649430000|2024-11-15 05:43:50|111421.1|111371.1|111421.6|111371.6|111421.6|111371.6|111419.7|111369.7|5
1731649440000|2024-11-15 05:44:00|111421.5|111371.5|111421.4|111371.4|111421.5|111371.5|111421.4|111371.4|2
1731649450000|2024-11-15 05:44:10|111421.5|111371.5|111423.9|111373.9|111425.5|111375.5|111421.5|111371.5|13
1731649460000|2024-11-15 05:44:20|111422.1|111372.1|111421.8|111371.8|111423.7|111373.7|111420.8|111370.8|9
1731649470000|2024-11-15 05:44:30|111421.9|111371.9|111422.5|111372.5|111422.6|111372.6|111420.1|111370.1|7
1731649480000|2024-11-15 05:44:40|111420.9|111370.9|111420.1|111370.1|111421.7|111371.7|111419.9|111369.9|7
1731649490000|2024-11-15 05:44:50|111421.8|111371.8|111415.3|111365.3|111421.8|111371.8|111412.9|111362.9|9
1731649500000|2024-11-15 05:45:00|111415.2|111365.2|111419.1|111369.1|111419.1|111369.1|111415.2|111365.2|6
1731649510000|2024-11-15 05:45:10|111419.6|111369.6|111419.6|111369.6|111419.8|111369.8|111419.6|111369.6|4
1731649520000|2024-11-15 05:45:20|111419.2|111369.2|111418.4|111368.4|111419.2|111369.2|111417.9|111367.9|3
1731649530000|2024-11-15 05:45:30|111418.5|111368.5|111421.5|111371.5|111421.5|111371.5|111418.5|111368.5|3
1731649540000|2024-11-15 05:45:40|111421.7|111371.7|111421.8|111371.8|111421.8|111371.8|111421.7|111371.7|2
1731649550000|2024-11-15 05:45:50|111423.3|111373.3|111420.9|111370.9|111423.3|111373.3|111419.4|111369.4|13
1731649560000|2024-11-15 05:46:00|111421|111371|111420.9|111370.9|111421.4|111371.4|111419.5|111369.5|8
1731649570000|2024-11-15 05:46:10|111421.7|111371.7|111435.6|111385.6|111439|111389|111421.7|111371.7|16
1731649580000|2024-11-15 05:46:20|111435.3|111385.3|111444|111394|111445.9|111395.9|111434.2|111384.2|18
1731649590000|2024-11-15 05:46:30|111444.1|111394.1|111449.7|111399.7|111455.4|111405.4|111441.4|111391.4|34
1731649600000|2024-11-15 05:46:40|111450.7|111400.7|111448.6|111398.6|111453.7|111403.7|111446.1|111396.1|14
1731649610000|2024-11-15 05:46:50|111448.7|111398.7|111455|111405|111455|111405|111446.6|111396.6|19
1731649620000|2024-11-15 05:47:00|111454|111404|111443.2|111393.2|111457.6|111407.6|111443.2|111393.2|21
1731649630000|2024-11-15 05:47:10|111445.8|111395.8|111450.3|111400.3|111450.3|111400.3|111445.8|111395.8|22
1731649640000|2024-11-15 05:47:20|111448.2|111398.2|111449.6|111399.6|111449.9|111399.9|111447.3|111397.3|53
1731649650000|2024-11-15 05:47:30|111449.9|111399.9|111448.6|111398.6|111450.3|111400.3|111447|111397|42
1731649660000|2024-11-15 05:47:40|111450.2|111400.2|111452.3|111402.3|111453|111403|111447.4|111397.4|22
1731649670000|2024-11-15 05:47:50|111450.6|111400.6|111452.1|111402.1|111455|111405|111450.5|111400.5|37
1731649680000|2024-11-15 05:48:00|111451.5|111401.5|111453.1|111403.1|111453.3|111403.3|111449.6|111399.6|34
1731649690000|2024-11-15 05:48:10|111451.3|111401.3|111450.2|111400.2|111453.2|111403.2|111447.1|111397.1|17
1731649700000|2024-11-15 05:48:20|111449.9|111399.9|111443.3|111393.3|111449.9|111399.9|111441.6|111391.6|9
1731649710000|2024-11-15 05:48:30|111443.2|111393.2|111443.1|111393.1|111443.2|111393.2|111443|111393|4
1731649720000|2024-11-15 05:48:40|111445.2|111395.2|111445.1|111395.1|111445.2|111395.2|111445.1|111395.1|2
1731649730000|2024-11-15 05:48:50|111445.2|111395.2|111434.2|111384.2|111446.2|111396.2|111433.6|111383.6|15
1731649740000|2024-11-15 05:49:00|111437.6|111387.6|111432.4|111382.4|111437.9|111387.9|111428.8|111378.8|20
1731649750000|2024-11-15 05:49:10|111432.7|111382.7|111433|111383|111436.5|111386.5|111427|111377|13
1731649760000|2024-11-15 05:49:20|111435|111385|111434.8|111384.8|111435|111385|111433.8|111383.8|4
1731649770000|2024-11-15 05:49:30|111435.4|111385.4|111441.5|111391.5|111446.4|111396.4|111432.9|111382.9|24
1731649780000|2024-11-15 05:49:40|111446|111396|111442.4|111392.4|111447.2|111397.2|111442.4|111392.4|23
1731649790000|2024-11-15 05:49:50|111442.3|111392.3|111440.2|111390.2|111442.3|111392.3|111436.9|111386.9|12
1731649800000|2024-11-15 05:50:00|111439.4|111389.4|111441.3|111391.3|111443.9|111393.9|111438.2|111388.2|18
1731649810000|2024-11-15 05:50:10|111439.1|111389.1|111448.9|111398.9|111451.4|111401.4|111438.5|111388.5|22
1731649820000|2024-11-15 05:50:20|111447.1|111397.1|111448.9|111398.9|111449.9|111399.9|111447.1|111397.1|9
1731649830000|2024-11-15 05:50:30|111449.1|111399.1|111449.4|111399.4|111451|111401|111447.4|111397.4|13
1731649840000|2024-11-15 05:50:40|111447.8|111397.8|111449.4|111399.4|111449.4|111399.4|111446.1|111396.1|7
1731649850000|2024-11-15 05:50:50|111451|111401|111455.6|111405.6|111455.9|111405.9|111449.6|111399.6|20
1731649860000|2024-11-15 05:51:00|111454|111404|111451.9|111401.9|111454|111404|111448.8|111398.8|20
1731649870000|2024-11-15 05:51:10|111453.5|111403.5|111451.4|111401.4|111453.5|111403.5|111448.6|111398.6|20
1731649880000|2024-11-15 05:51:20|111450.6|111400.6|111449.8|111399.8|111450.6|111400.6|111449.8|111399.8|2
1731649890000|2024-11-15 05:51:30|111449.6|111399.6|111449.9|111399.9|111450.9|111400.9|111449.6|111399.6|6
1731649900000|2024-11-15 05:51:40|111449.3|111399.3|111446.9|111396.9|111449.3|111399.3|111445.3|111395.3|12
1731649910000|2024-11-15 05:51:50|111446.7|111396.7|111450.1|111400.1|111451.6|111401.6|111446.7|111396.7|10
1731649920000|2024-11-15 05:52:00|111449.9|111399.9|111449.7|111399.7|111449.9|111399.9|111449.7|111399.7|2
1731649930000|2024-11-15 05:52:10|111450|111400|111447.8|111397.8|111452|111402|111447.8|111397.8|5
1731649940000|2024-11-15 05:52:20|111448.2|111398.2|111448.1|111398.1|111448.4|111398.4|111448.1|111398.1|4
1731649950000|2024-11-15 05:52:30|111448.2|111398.2|111454.1|111404.1|111454.1|111404.1|111448.2|111398.2|10
1731649960000|2024-11-15 05:52:40|111454.2|111404.2|111455.4|111405.4|111460|111410|111453.2|111403.2|13
1731649970000|2024-11-15 05:52:50|111455|111405|111452.7|111402.7|111455|111405|111452.4|111402.4|5
1731649980000|2024-11-15 05:53:00|111454.4|111404.4|111457.3|111407.3|111457.4|111407.4|111452|111402|15
1731649990000|2024-11-15 05:53:10|111455.6|111405.6|111458.9|111408.9|111459.6|111409.6|111455.3|111405.3|16
1731650000000|2024-11-15 05:53:20|111458.8|111408.8|111451.4|111401.4|111458.8|111408.8|111449.2|111399.2|11
1731650010000|2024-11-15 05:53:30|111451.7|111401.7|111448.4|111398.4|111451.7|111401.7|111446.6|111396.6|8
1731650020000|2024-11-15 05:53:40|111448.3|111398.3|111446.7|111396.7|111448.3|111398.3|111446.7|111396.7|3
1731650030000|2024-11-15 05:53:50|111446.3|111396.3|111447.3|111397.3|111447.3|111397.3|111446.3|111396.3|3
1731650040000|2024-11-15 05:54:00|111443.9|111393.9|111433|111383|111445.3|111395.3|111425.7|111375.7|24
1731650050000|2024-11-15 05:54:10|111430.8|111380.8|111429|111379|111432.7|111382.7|111422.4|111372.4|15
1731650060000|2024-11-15 05:54:20|111429.8|111379.8|111430.3|111380.3|111430.3|111380.3|111425.3|111375.3|11
1731650070000|2024-11-15 05:54:30|111427.9|111377.9|111430.1|111380.1|111430.5|111380.5|111427.9|111377.9|13
1731650080000|2024-11-15 05:54:40|111429.5|111379.5|111426.8|111376.8|111429.7|111379.7|111425.5|111375.5|11
1731650090000|2024-11-15 05:54:50|111428.5|111378.5|111429.7|111379.7|111430.4|111380.4|111425|111375|17
1731650100000|2024-11-15 05:55:00|111428|111378|111432.2|111382.2|111432.2|111382.2|111428|111378|6
1731650110000|2024-11-15 05:55:10|111430|111380|111434.9|111384.9|111435.5|111385.5|111430|111380|8
1731650120000|2024-11-15 05:55:20|111434.8|111384.8|111433.1|111383.1|111434.8|111384.8|111433.1|111383.1|3
1731650130000|2024-11-15 05:55:30|111433.3|111383.3|111436.6|111386.6|111436.6|111386.6|111429.6|111379.6|6
1731650140000|2024-11-15 05:55:40|111436.7|111386.7|111437.8|111387.8|111437.8|111387.8|111436.7|111386.7|2
1731650150000|2024-11-15 05:55:50|111437.7|111387.7|111437.7|111387.7|111437.7|111387.7|111437.7|111387.7|1
1731650160000|2024-11-15 05:56:00|111437.8|111387.8|111429.1|111379.1|111437.8|111387.8|111427.4|111377.4|14
1731650170000|2024-11-15 05:56:10|111429.8|111379.8|111429.4|111379.4|111429.8|111379.8|111429.4|111379.4|2
1731650180000|2024-11-15 05:56:20|111431.8|111381.8|111435.9|111385.9|111435.9|111385.9|111431|111381|7
1731650190000|2024-11-15 05:56:30|111436.8|111386.8|111437.7|111387.7|111444.4|111394.4|111436.7|111386.7|13
1731650200000|2024-11-15 05:56:40|111436.3|111386.3|111430.9|111380.9|111437.3|111387.3|111430.9|111380.9|6
1731650210000|2024-11-15 05:56:50|111432.6|111382.6|111431.6|111381.6|111433.4|111383.4|111428.2|111378.2|8
1731650220000|2024-11-15 05:57:00|111432.2|111382.2|111443.3|111393.3|111443.3|111393.3|111432.2|111382.2|11
1731650230000|2024-11-15 05:57:10|111446.8|111396.8|111441.6|111391.6|111450.5|111400.5|111441.6|111391.6|11
1731650240000|2024-11-15 05:57:20|111442.6|111392.6|111426.2|111376.2|111442.6|111392.6|111425.9|111375.9|12
1731650250000|2024-11-15 05:57:30|111424.6|111374.6|111429.6|111379.6|111431.2|111381.2|111424.6|111374.6|11
1731650260000|2024-11-15 05:57:40|111429.7|111379.7|111429.7|111379.7|111429.7|111379.7|111429.6|111379.6|3
1731650270000|2024-11-15 05:57:50|111430.7|111380.7|111428.9|111378.9|111432.8|111382.8|111428.6|111378.6|9
1731650280000|2024-11-15 05:58:00|111428.8|111378.8|111428.9|111378.9|111428.9|111378.9|111428.8|111378.8|2
1731650290000|2024-11-15 05:58:10|111428.8|111378.8|111428.7|111378.7|111432.6|111382.6|111428.6|111378.6|7
1731650300000|2024-11-15 05:58:20|111430.6|111380.6|111432.2|111382.2|111432.2|111382.2|111429.5|111379.5|6
1731650310000|2024-11-15 05:58:30|111432.1|111382.1|111434.3|111384.3|111434.4|111384.4|111432.1|111382.1|6
1731650320000|2024-11-15 05:58:40|111434.1|111384.1|111433.8|111383.8|111434.1|111384.1|111426.7|111376.7|13
1731650330000|2024-11-15 05:58:50|111434.1|111384.1|111439|111389|111440|111390|111434.1|111384.1|12
1731650340000|2024-11-15 05:59:00|111439.6|111389.6|111435.4|111385.4|111440.5|111390.5|111435.4|111385.4|11
1731650350000|2024-11-15 05:59:10|111435.5|111385.5|111437.3|111387.3|111438.9|111388.9|111435.2|111385.2|11
1731650360000|2024-11-15 05:59:20|111435.3|111385.3|111442|111392|111443.9|111393.9|111435.1|111385.1|14
1731650370000|2024-11-15 05:59:30|111441.9|111391.9|111444.6|111394.6|111444.6|111394.6|111441.9|111391.9|5
1731650380000|2024-11-15 05:59:40|111445.6|111395.6|111454|111404|111454|111404|111445.6|111395.6|11
1731650390000|2024-11-15 05:59:50|111454.1|111404.1|111453|111403|111454.1|111404.1|111447.6|111397.6|11
1731650400000|2024-11-15 06:00:00|111454.6|111404.6|111463.8|111413.8|111464.9|111414.9|111454.6|111404.6|13
1731650410000|2024-11-15 06:00:10|111462.2|111412.2|111462.3|111412.3|111462.8|111412.8|111462.2|111412.2|5
1731650420000|2024-11-15 06:00:20|111463.3|111413.3|111480|111430|111480.6|111430.6|111463.3|111413.3|34
1731650430000|2024-11-15 06:00:30|111478.5|111428.5|111480|111430|111482.7|111432.7|111478.3|111428.3|29
1731650440000|2024-11-15 06:00:40|111479|111429|111466.3|111416.3|111481.3|111431.3|111463.5|111413.5|34
1731650450000|2024-11-15 06:00:50|111467.4|111417.4|111464.3|111414.3|111467.4|111417.4|111462.8|111412.8|12
1731650460000|2024-11-15 06:01:00|111462.3|111412.3|111466.1|111416.1|111467.7|111417.7|111462.3|111412.3|10
1731650470000|2024-11-15 06:01:10|111467.7|111417.7|111476.9|111426.9|111476.9|111426.9|111466|111416|38
1731650480000|2024-11-15 06:01:20|111477.1|111427.1|111476.9|111426.9|111482|111432|111474.8|111424.8|28
1731650490000|2024-11-15 06:01:30|111475.4|111425.4|111464.3|111414.3|111476.9|111426.9|111462.8|111412.8|32
1731650500000|2024-11-15 06:01:40|111465.2|111415.2|111466.6|111416.6|111466.6|111416.6|111463.7|111413.7|8
1731650510000|2024-11-15 06:01:50|111465.1|111415.1|111462.5|111412.5|111465.1|111415.1|111461.1|111411.1|14
1731650520000|2024-11-15 06:02:00|111463|111413|111469.3|111419.3|111469.7|111419.7|111463|111413|9
1731650530000|2024-11-15 06:02:10|111465.7|111415.7|111471.8|111421.8|111471.8|111421.8|111465.4|111415.4|12
1731650540000|2024-11-15 06:02:20|111472.2|111422.2|111471.2|111421.2|111473.9|111423.9|111471.2|111421.2|7
1731650550000|2024-11-15 06:02:30|111471.1|111421.1|111464.4|111414.4|111471.1|111421.1|111460.4|111410.4|14
1731650560000|2024-11-15 06:02:40|111465|111415|111457.8|111407.8|111465|111415|111455.2|111405.2|22
1731650570000|2024-11-15 06:02:50|111457.7|111407.7|111458.7|111408.7|111459.3|111409.3|111457.4|111407.4|11
1731650580000|2024-11-15 06:03:00|111458.9|111408.9|111461.6|111411.6|111461.6|111411.6|111457.8|111407.8|10
1731650590000|2024-11-15 06:03:10|111462.6|111412.6|111463|111413|111463|111413|111462.6|111412.6|2
1731650600000|2024-11-15 06:03:20|111460|111410|111454.2|111404.2|111460.8|111410.8|111454|111404|11
1731650610000|2024-11-15 06:03:30|111454.3|111404.3|111454.5|111404.5|111454.7|111404.7|111454.3|111404.3|3
1731650620000|2024-11-15 06:03:40|111454.1|111404.1|111450.7|111400.7|111455.5|111405.5|111449.3|111399.3|20
1731650630000|2024-11-15 06:03:50|111449.5|111399.5|111453.8|111403.8|111453.8|111403.8|111446|111396|21
1731650640000|2024-11-15 06:04:00|111452.7|111402.7|111457.8|111407.8|111458.3|111408.3|111452.7|111402.7|13
1731650650000|2024-11-15 06:04:10|111458.4|111408.4|111456.1|111406.1|111458.9|111408.9|111456.1|111406.1|8
1731650660000|2024-11-15 06:04:20|111456.5|111406.5|111457.9|111407.9|111457.9|111407.9|111455.5|111405.5|6
1731650670000|2024-11-15 06:04:30|111456.9|111406.9|111448.8|111398.8|111456.9|111406.9|111448.8|111398.8|12
1731650680000|2024-11-15 06:04:40|111444.8|111394.8|111438.6|111388.6|111448.2|111398.2|111424|111374|29
1731650690000|2024-11-15 06:04:50|111435.2|111385.2|111434.2|111384.2|111435.6|111385.6|111431.1|111381.1|19
1731650700000|2024-11-15 06:05:00|111435.6|111385.6|111428.7|111378.7|111437.6|111387.6|111427.7|111377.7|16
1731650710000|2024-11-15 06:05:10|111428.6|111378.6|111431.2|111381.2|111434.9|111384.9|111428.6|111378.6|11
1731650720000|2024-11-15 06:05:20|111431|111381|111433.7|111383.7|111433.8|111383.8|111431|111381|3
1731650730000|2024-11-15 06:05:30|111434.7|111384.7|111440.5|111390.5|111442.1|111392.1|111434.7|111384.7|7
1731650740000|2024-11-15 06:05:40|111440|111390|111437.3|111387.3|111442.9|111392.9|111435.7|111385.7|9
1731650750000|2024-11-15 06:05:50|111436.7|111386.7|111436.2|111386.2|111436.7|111386.7|111435.5|111385.5|4
1731650760000|2024-11-15 06:06:00|111434.6|111384.6|111449.5|111399.5|111449.5|111399.5|111434.6|111384.6|30
1731650770000|2024-11-15 06:06:10|111448.2|111398.2|111452.6|111402.6|111453.8|111403.8|111448.2|111398.2|28
1731650780000|2024-11-15 06:06:20|111453.8|111403.8|111455|111405|111456.3|111406.3|111451.6|111401.6|16
1731650790000|2024-11-15 06:06:30|111454.6|111404.6|111453|111403|111454.6|111404.6|111450.2|111400.2|23
1731650800000|2024-11-15 06:06:40|111451.8|111401.8|111451.4|111401.4|111452.6|111402.6|111451.1|111401.1|7
1731650810000|2024-11-15 06:06:50|111451.1|111401.1|111449.9|111399.9|111451.1|111401.1|111449.4|111399.4|4
1731650820000|2024-11-15 06:07:00|111450|111400|111452.6|111402.6|111452.7|111402.7|111449.7|111399.7|5
1731650830000|2024-11-15 06:07:10|111451.9|111401.9|111431.8|111381.8|111451.9|111401.9|111423.6|111373.6|18
1731650840000|2024-11-15 06:07:20|111433.4|111383.4|111429.4|111379.4|111433.4|111383.4|111426|111376|14
1731650850000|2024-11-15 06:07:30|111427.5|111377.5|111426.6|111376.6|111427.6|111377.6|111426.6|111376.6|5
1731650860000|2024-11-15 06:07:40|111427.5|111377.5|111430.9|111380.9|111430.9|111380.9|111427.2|111377.2|11
1731650870000|2024-11-15 06:07:50|111432.4|111382.4|111436.6|111386.6|111436.6|111386.6|111432.4|111382.4|5
1731650880000|2024-11-15 06:08:00|111436.2|111386.2|111435.9|111385.9|111436.6|111386.6|111435.7|111385.7|7
1731650890000|2024-11-15 06:08:10|111436.3|111386.3|111444.4|111394.4|111448.8|111398.8|111436.2|111386.2|18
1731650900000|2024-11-15 06:08:20|111443.5|111393.5|111437.8|111387.8|111443.5|111393.5|111437.8|111387.8|3
1731650910000|2024-11-15 06:08:30|111438.1|111388.1|111432.9|111382.9|111438.1|111388.1|111429.7|111379.7|10
1731650920000|2024-11-15 06:08:40|111434.3|111384.3|111432.1|111382.1|111434.3|111384.3|111431.9|111381.9|6
1731650930000|2024-11-15 06:08:50|111431.5|111381.5|111434.3|111384.3|111434.3|111384.3|111431.5|111381.5|4
1731650940000|2024-11-15 06:09:00|111433.7|111383.7|111433|111383|111433.7|111383.7|111431.2|111381.2|10
1731650950000|2024-11-15 06:09:10|111433.2|111383.2|111445.3|111395.3|111446.5|111396.5|111433.2|111383.2|24
1731650960000|2024-11-15 06:09:20|111444.3|111394.3|111449.9|111399.9|111451.1|111401.1|111443.8|111393.8|28
1731650970000|2024-11-15 06:09:30|111450|111400|111442.7|111392.7|111450|111400|111441.1|111391.1|18
1731650980000|2024-11-15 06:09:40|111444.9|111394.9|111452.4|111402.4|111453.7|111403.7|111441.5|111391.5|19
1731650990000|2024-11-15 06:09:50|111453.4|111403.4|111452.7|111402.7|111456.1|111406.1|111452.4|111402.4|20
1731651000000|2024-11-15 06:10:00|111453.8|111403.8|111453.2|111403.2|111454.3|111404.3|111449.2|111399.2|19
1731651010000|2024-11-15 06:10:10|111452.7|111402.7|111447.8|111397.8|111453.5|111403.5|111444.9|111394.9|14
1731651020000|2024-11-15 06:10:20|111449.3|111399.3|111452.4|111402.4|111454.1|111404.1|111447.3|111397.3|12
1731651030000|2024-11-15 06:10:30|111451.6|111401.6|111448|111398|111451.6|111401.6|111448|111398|6
1731651040000|2024-11-15 06:10:40|111447.5|111397.5|111454.6|111404.6|111456.4|111406.4|111447.3|111397.3|15
1731651050000|2024-11-15 06:10:50|111454.5|111404.5|111454.9|111404.9|111455.9|111405.9|111451.4|111401.4|11
1731651060000|2024-11-15 06:11:00|111453.3|111403.3|111454.6|111404.6|111455.6|111405.6|111453.3|111403.3|6
1731651070000|2024-11-15 06:11:10|111454.7|111404.7|111449.7|111399.7|111454.7|111404.7|111446.1|111396.1|7
1731651080000|2024-11-15 06:11:20|111449.6|111399.6|111449.6|111399.6|111449.6|111399.6|111449.2|111399.2|3
1731651090000|2024-11-15 06:11:30|111450.8|111400.8|111447|111397|111451|111401|111447|111397|6
1731651100000|2024-11-15 06:11:40|111446.2|111396.2|111455|111405|111455.6|111405.6|111446.2|111396.2|8
1731651110000|2024-11-15 06:11:50|111455.1|111405.1|111455.7|111405.7|111455.8|111405.8|111455.1|111405.1|4
1731651120000|2024-11-15 06:12:00|111455.2|111405.2|111453.7|111403.7|111461.8|111411.8|111453.7|111403.7|17
1731651130000|2024-11-15 06:12:10|111453.2|111403.2|111449.7|111399.7|111453.6|111403.6|111449.7|111399.7|5
1731651140000|2024-11-15 06:12:20|111451.5|111401.5|111450.2|111400.2|111451.5|111401.5|111449|111399|12
1731651150000|2024-11-15 06:12:30|111451|111401|111451|111401|111452.9|111402.9|111448.2|111398.2|15
1731651160000|2024-11-15 06:12:40|111449.6|111399.6|111449.9|111399.9|111452.4|111402.4|111447.9|111397.9|17
1731651170000|2024-11-15 06:12:50|111448.4|111398.4|111449|111399|111452.1|111402.1|111447.7|111397.7|9
1731651180000|2024-11-15 06:13:00|111447.5|111397.5|111431.9|111381.9|111447.5|111397.5|111430.3|111380.3|13
1731651190000|2024-11-15 06:13:10|111433.3|111383.3|111426.9|111376.9|111433.3|111383.3|111425.1|111375.1|10
1731651200000|2024-11-15 06:13:20|111429|111379|111431.8|111381.8|111434.8|111384.8|111428.5|111378.5|13
1731651210000|2024-11-15 06:13:30|111431.4|111381.4|111434.7|111384.7|111434.7|111384.7|111429.4|111379.4|13
1731651220000|2024-11-15 06:13:40|111435|111385|111437.4|111387.4|111437.5|111387.5|111435|111385|5
1731651230000|2024-11-15 06:13:50|111438|111388|111440.5|111390.5|111440.5|111390.5|111437.1|111387.1|8
1731651240000|2024-11-15 06:14:00|111439.3|111389.3|111454.7|111404.7|111455.7|111405.7|111438.9|111388.9|24
1731651250000|2024-11-15 06:14:10|111458.4|111408.4|111486.7|111436.7|111486.7|111436.7|111458.4|111408.4|67
1731651260000|2024-11-15 06:14:20|111487.9|111437.9|111488.6|111438.6|111489.5|111439.5|111475.7|111425.7|44
1731651270000|2024-11-15 06:14:30|111489.4|111439.4|111488.3|111438.3|111490|111440|111479.6|111429.6|60
1731651280000|2024-11-15 06:14:40|111485.1|111435.1|111465|111415|111489.6|111439.6|111462|111412|57
1731651290000|2024-11-15 06:14:50|111467.6|111417.6|111464.9|111414.9|111468.4|111418.4|111463.5|111413.5|34
1731651300000|2024-11-15 06:15:00|111466.1|111416.1|111471.7|111421.7|111473.7|111423.7|111454.9|111404.9|47
1731651310000|2024-11-15 06:15:10|111468.9|111418.9|111467.3|111417.3|111473.4|111423.4|111465.8|111415.8|36
1731651320000|2024-11-15 06:15:20|111466.8|111416.8|111468.5|111418.5|111473.5|111423.5|111466.8|111416.8|31
1731651330000|2024-11-15 06:15:30|111467.1|111417.1|111488.4|111438.4|111491.6|111441.6|111467.1|111417.1|47
1731651340000|2024-11-15 06:15:40|111487.7|111437.7|111490.7|111440.7|111491.6|111441.6|111484.4|111434.4|54
1731651350000|2024-11-15 06:15:50|111488.1|111438.1|111487.1|111437.1|111491.1|111441.1|111487.1|111437.1|30
1731651360000|2024-11-15 06:16:00|111489.5|111439.5|111491.7|111441.7|111496.4|111446.4|111486.9|111436.9|34
1731651370000|2024-11-15 06:16:10|111491.5|111441.5|111488.6|111438.6|111495|111445|111484.2|111434.2|29
1731651380000|2024-11-15 06:16:20|111491.2|111441.2|111488.5|111438.5|111491.2|111441.2|111486.5|111436.5|18
1731651390000|2024-11-15 06:16:30|111491.1|111441.1|111485.4|111435.4|111491.1|111441.1|111485.4|111435.4|22
1731651400000|2024-11-15 06:16:40|111487.9|111437.9|111482.4|111432.4|111488.2|111438.2|111482.2|111432.2|15
1731651410000|2024-11-15 06:16:50|111482.7|111432.7|111491.9|111441.9|111491.9|111441.9|111482.7|111432.7|20
1731651420000|2024-11-15 06:17:00|111490.6|111440.6|111488|111438|111493.2|111443.2|111486.8|111436.8|28
1731651430000|2024-11-15 06:17:10|111487.9|111437.9|111485.4|111435.4|111491.1|111441.1|111485.1|111435.1|20
1731651440000|2024-11-15 06:17:20|111486.2|111436.2|111486.8|111436.8|111491.5|111441.5|111486.2|111436.2|25
1731651450000|2024-11-15 06:17:30|111485.8|111435.8|111488.8|111438.8|111493.1|111443.1|111485.8|111435.8|36
1731651460000|2024-11-15 06:17:40|111490|111440|111488.2|111438.2|111493.1|111443.1|111487.3|111437.3|17
1731651470000|2024-11-15 06:17:50|111490|111440|111496.2|111446.2|111501.4|111451.4|111490|111440|24
1731651480000|2024-11-15 06:18:00|111496.1|111446.1|111494.8|111444.8|111505.2|111455.2|111492.4|111442.4|30
1731651490000|2024-11-15 06:18:10|111499.2|111449.2|111497.9|111447.9|111502.7|111452.7|111496.6|111446.6|13
1731651500000|2024-11-15 06:18:20|111498.7|111448.7|111494.8|111444.8|111498.7|111448.7|111491.1|111441.1|10
1731651510000|2024-11-15 06:18:30|111496.7|111446.7|111498.4|111448.4|111499.7|111449.7|111493.6|111443.6|17
1731651520000|2024-11-15 06:18:40|111499.8|111449.8|111504.6|111454.6|111504.6|111454.6|111498.3|111448.3|10
1731651530000|2024-11-15 06:18:50|111503.4|111453.4|111505.6|111455.6|111510.8|111460.8|111495|111445|19
1731651540000|2024-11-15 06:19:00|111502.4|111452.4|111499.4|111449.4|111511.2|111461.2|111498.1|111448.1|28
1731651550000|2024-11-15 06:19:10|111500.8|111450.8|111514.8|111464.8|111516.5|111466.5|111498.2|111448.2|40
1731651560000|2024-11-15 06:19:20|111512.1|111462.1|111512.8|111462.8|111514.9|111464.9|111509.9|111459.9|34
1731651570000|2024-11-15 06:19:30|111514.9|111464.9|111515.1|111465.1|111518.1|111468.1|111510.1|111460.1|26
1731651580000|2024-11-15 06:19:40|111516.2|111466.2|111515.6|111465.6|111519.2|111469.2|111512.2|111462.2|19
1731651590000|2024-11-15 06:19:50|111517.8|111467.8|111516|111466|111517.8|111467.8|111510.2|111460.2|12
1731651600000|2024-11-15 06:20:00|111513.9|111463.9|111519.8|111469.8|111521.5|111471.5|111513.9|111463.9|11
1731651610000|2024-11-15 06:20:10|111519.7|111469.7|111517.7|111467.7|111522|111472|111517.7|111467.7|9
1731651620000|2024-11-15 06:20:20|111516.7|111466.7|111515.8|111465.8|111518.5|111468.5|111515.2|111465.2|9
1731651630000|2024-11-15 06:20:30|111516.4|111466.4|111515.9|111465.9|111518.2|111468.2|111507.1|111457.1|15
1731651640000|2024-11-15 06:20:40|111515.5|111465.5|111519.7|111469.7|111521.3|111471.3|111515.5|111465.5|7
1731651650000|2024-11-15 06:20:50|111519.8|111469.8|111534.3|111484.3|111546.4|111496.4|111519.8|111469.8|48
1731651660000|2024-11-15 06:21:00|111532.3|111482.3|111533|111483|111549.2|111499.2|111529.6|111479.6|58
1731651670000|2024-11-15 06:21:10|111530.4|111480.4|111522.5|111472.5|111530.6|111480.6|111522.3|111472.3|27
1731651680000|2024-11-15 06:21:20|111521.5|111471.5|111524.6|111474.6|111528.1|111478.1|111517|111467|25
1731651690000|2024-11-15 06:21:30|111522|111472|111527.1|111477.1|111534.9|111484.9|111522|111472|40
1731651700000|2024-11-15 06:21:40|111526.3|111476.3|111521|111471|111526.3|111476.3|111519.9|111469.9|8
1731651710000|2024-11-15 06:21:50|111519.9|111469.9|111517.8|111467.8|111525.2|111475.2|111517.8|111467.8|19
1731651720000|2024-11-15 06:22:00|111516.2|111466.2|111497.1|111447.1|111516.6|111466.6|111496.6|111446.6|43
1731651730000|2024-11-15 06:22:10|111494.7|111444.7|111491.9|111441.9|111497.9|111447.9|111489.5|111439.5|29
1731651740000|2024-11-15 06:22:20|111488.3|111438.3|111482.1|111432.1|111492.2|111442.2|111475.9|111425.9|45
1731651750000|2024-11-15 06:22:30|111477.3|111427.3|111481.1|111431.1|111482.3|111432.3|111470.3|111420.3|45
1731651760000|2024-11-15 06:22:40|111478.9|111428.9|111460.6|111410.6|111481.9|111431.9|111458.3|111408.3|57
1731651770000|2024-11-15 06:22:50|111461.2|111411.2|111467.2|111417.2|111467.2|111417.2|111456.5|111406.5|43
1731651780000|2024-11-15 06:23:00|111463.2|111413.2|111460.1|111410.1|111469.5|111419.5|111459.5|111409.5|54
1731651790000|2024-11-15 06:23:10|111463.5|111413.5|111464.9|111414.9|111468.2|111418.2|111457.2|111407.2|50
1731651800000|2024-11-15 06:23:20|111461.7|111411.7|111460.7|111410.7|111465.1|111415.1|111456.6|111406.6|52
1731651810000|2024-11-15 06:23:30|111466.3|111416.3|111459.3|111409.3|111469.8|111419.8|111458.3|111408.3|41
1731651820000|2024-11-15 06:23:40|111458.3|111408.3|111465.3|111415.3|111469.6|111419.6|111456.5|111406.5|52
1731651830000|2024-11-15 06:23:50|111468.1|111418.1|111461.5|111411.5|111469.7|111419.7|111460.7|111410.7|31
1731651840000|2024-11-15 06:24:00|111463.8|111413.8|111490|111440|111490|111440|111463.8|111413.8|62
1731651850000|2024-11-15 06:24:10|111484|111434|111489.4|111439.4|111492|111442|111484|111434|63
1731651860000|2024-11-15 06:24:20|111491.7|111441.7|111492.7|111442.7|111496.6|111446.6|111486.1|111436.1|58
1731651870000|2024-11-15 06:24:30|111493.6|111443.6|111495.9|111445.9|111500.4|111450.4|111488.5|111438.5|49
1731651880000|2024-11-15 06:24:40|111497.5|111447.5|111498.9|111448.9|111503.7|111453.7|111493.8|111443.8|52
1731651890000|2024-11-15 06:24:50|111500.6|111450.6|111494.6|111444.6|111501|111451|111490.6|111440.6|41
1731651900000|2024-11-15 06:25:00|111494.7|111444.7|111497|111447|111497.5|111447.5|111488.3|111438.3|27
1731651910000|2024-11-15 06:25:10|111494.6|111444.6|111495.3|111445.3|111496.4|111446.4|111488.8|111438.8|42
1731651920000|2024-11-15 06:25:20|111492.1|111442.1|111493.7|111443.7|111498.3|111448.3|111487.3|111437.3|57
1731651930000|2024-11-15 06:25:30|111495.3|111445.3|111495.3|111445.3|111499.9|111449.9|111491.1|111441.1|47
1731651940000|2024-11-15 06:25:40|111498.1|111448.1|111502|111452|111507.4|111457.4|111493.7|111443.7|43
1731651950000|2024-11-15 06:25:50|111504.8|111454.8|111520.9|111470.9|111521.6|111471.6|111500.6|111450.6|45
1731651960000|2024-11-15 06:26:00|111519.5|111469.5|111511.3|111461.3|111525.4|111475.4|111508.2|111458.2|41
1731651970000|2024-11-15 06:26:10|111512.3|111462.3|111519.4|111469.4|111522.1|111472.1|111512.3|111462.3|41
1731651980000|2024-11-15 06:26:20|111521.6|111471.6|111519.4|111469.4|111521.9|111471.9|111514.5|111464.5|27
1731651990000|2024-11-15 06:26:30|111521.9|111471.9|111517.3|111467.3|111523|111473|111514.9|111464.9|38
1731652000000|2024-11-15 06:26:40|111518.5|111468.5|111528.9|111478.9|111534|111484|111518.5|111468.5|30
1731652010000|2024-11-15 06:26:50|111524.5|111474.5|111528.5|111478.5|111533.1|111483.1|111524.5|111474.5|45
1731652020000|2024-11-15 06:27:00|111527.1|111477.1|111528.1|111478.1|111530.8|111480.8|111524.1|111474.1|31
1731652030000|2024-11-15 06:27:10|111529.3|111479.3|111532.2|111482.2|111532.9|111482.9|111522.2|111472.2|41
1731652040000|2024-11-15 06:27:20|111530.2|111480.2|111520.2|111470.2|111530.2|111480.2|111519.9|111469.9|41
1731652050000|2024-11-15 06:27:30|111521.2|111471.2|111521.4|111471.4|111523.8|111473.8|111516.7|111466.7|36
1731652060000|2024-11-15 06:27:40|111516.5|111466.5|111518.9|111468.9|111522.2|111472.2|111513.8|111463.8|39
1731652070000|2024-11-15 06:27:50|111520.6|111470.6|111524.5|111474.5|111527.7|111477.7|111518.8|111468.8|52
1731652080000|2024-11-15 06:28:00|111527.1|111477.1|111523.8|111473.8|111529.3|111479.3|111523.2|111473.2|22
1731652090000|2024-11-15 06:28:10|111527|111477|111521.7|111471.7|111527.9|111477.9|111519.6|111469.6|26
1731652100000|2024-11-15 06:28:20|111524.2|111474.2|111520.3|111470.3|111524.2|111474.2|111516.5|111466.5|43
1731652110000|2024-11-15 06:28:30|111521.5|111471.5|111499.8|111449.8|111521.5|111471.5|111499|111449|49
1731652120000|2024-11-15 06:28:40|111502.6|111452.6|111499|111449|111505.8|111455.8|111494|111444|50
1731652130000|2024-11-15 06:28:50|111501.2|111451.2|111496.6|111446.6|111502.8|111452.8|111494.5|111444.5|47
1731652140000|2024-11-15 06:29:00|111500.2|111450.2|111501.1|111451.1|111503.9|111453.9|111494.6|111444.6|62
1731652150000|2024-11-15 06:29:10|111503.2|111453.2|111508.2|111458.2|111514.5|111464.5|111501.8|111451.8|42
1731652160000|2024-11-15 06:29:20|111506.4|111456.4|111514.6|111464.6|111514.6|111464.6|111502.2|111452.2|40
1731652170000|2024-11-15 06:29:30|111515.6|111465.6|111524|111474|111525.4|111475.4|111515.2|111465.2|23
1731652180000|2024-11-15 06:29:40|111525.5|111475.5|111522.4|111472.4|111525.5|111475.5|111521.9|111471.9|6
1731652190000|2024-11-15 06:29:50|111524.7|111474.7|111527.2|111477.2|111527.2|111477.2|111521.8|111471.8|17
1731652200000|2024-11-15 06:30:00|111529|111479|111531.8|111481.8|111533.6|111483.6|111521.5|111471.5|44
1731652210000|2024-11-15 06:30:10|111530.4|111480.4|111528.3|111478.3|111535.6|111485.6|111523.1|111473.1|46
1731652220000|2024-11-15 06:30:20|111527.3|111477.3|111527.1|111477.1|111531.8|111481.8|111525.6|111475.6|65
1731652230000|2024-11-15 06:30:30|111525.4|111475.4|111500.1|111450.1|111525.6|111475.6|111493.9|111443.9|62
1731652240000|2024-11-15 06:30:40|111502.1|111452.1|111494.9|111444.9|111502.1|111452.1|111491.4|111441.4|58
1731652250000|2024-11-15 06:30:50|111496.6|111446.6|111493.6|111443.6|111500.3|111450.3|111491.2|111441.2|53
1731652260000|2024-11-15 06:31:00|111497.2|111447.2|111495.2|111445.2|111498.4|111448.4|111490.3|111440.3|57
1731652270000|2024-11-15 06:31:10|111492|111442|111496.5|111446.5|111502.6|111452.6|111491.7|111441.7|60
1731652280000|2024-11-15 06:31:20|111497.1|111447.1|111485.6|111435.6|111497.2|111447.2|111480|111430|53
1731652290000|2024-11-15 06:31:30|111485.9|111435.9|111483.7|111433.7|111489.6|111439.6|111479|111429|50
1731652300000|2024-11-15 06:31:40|111489.3|111439.3|111476.1|111426.1|111491|111441|111472.5|111422.5|38
1731652310000|2024-11-15 06:31:50|111469.9|111419.9|111465|111415|111474.3|111424.3|111465|111415|25
1731652320000|2024-11-15 06:32:00|111462.5|111412.5|111461.4|111411.4|111467.7|111417.7|111458.1|111408.1|31
1731652330000|2024-11-15 06:32:10|111461.8|111411.8|111460.6|111410.6|111462.4|111412.4|111450.9|111400.9|24
1731652340000|2024-11-15 06:32:20|111462.6|111412.6|111460.5|111410.5|111467.1|111417.1|111458.9|111408.9|39
1731652350000|2024-11-15 06:32:30|111461.7|111411.7|111454.8|111404.8|111465|111415|111454.8|111404.8|46
1731652360000|2024-11-15 06:32:40|111457.4|111407.4|111463.3|111413.3|111464.9|111414.9|111454.3|111404.3|38
1731652370000|2024-11-15 06:32:50|111463.6|111413.6|111469.5|111419.5|111469.8|111419.8|111461.9|111411.9|54
1731652380000|2024-11-15 06:33:00|111470.5|111420.5|111450.2|111400.2|111470.5|111420.5|111437.9|111387.9|55
1731652390000|2024-11-15 06:33:10|111448.6|111398.6|111430.3|111380.3|111448.6|111398.6|111430.3|111380.3|46
1731652400000|2024-11-15 06:33:20|111431.8|111381.8|111428.2|111378.2|111434.6|111384.6|111425.2|111375.2|51
1731652410000|2024-11-15 06:33:30|111426.2|111376.2|111430.3|111380.3|111438.2|111388.2|111423.8|111373.8|50
1731652420000|2024-11-15 06:33:40|111429.1|111379.1|111425|111375|111434.3|111384.3|111425|111375|37
1731652430000|2024-11-15 06:33:50|111425.3|111375.3|111416.6|111366.6|111434.1|111384.1|111416.3|111366.3|34
1731652440000|2024-11-15 06:34:00|111416.7|111366.7|111416.8|111366.8|111424|111374|111411.7|111361.7|39
1731652450000|2024-11-15 06:34:10|111412.9|111362.9|111423.8|111373.8|111429.1|111379.1|111412.9|111362.9|29
1731652460000|2024-11-15 06:34:20|111419.9|111369.9|111419.7|111369.7|111420.5|111370.5|111411.3|111361.3|28
1731652470000|2024-11-15 06:34:30|111421.4|111371.4|111413|111363|111423.8|111373.8|111410.1|111360.1|30
1731652480000|2024-11-15 06:34:40|111415.5|111365.5|111420.1|111370.1|111424.1|111374.1|111410.5|111360.5|41
1731652490000|2024-11-15 06:34:50|111425.8|111375.8|111423.6|111373.6|111425.8|111375.8|111415.1|111365.1|18
1731652500000|2024-11-15 06:35:00|111421.1|111371.1|111421.8|111371.8|111424.2|111374.2|111417.8|111367.8|29
1731652510000|2024-11-15 06:35:10|111424.2|111374.2|111416.2|111366.2|111424.2|111374.2|111406.6|111356.6|28
1731652520000|2024-11-15 06:35:20|111418.7|111368.7|111407.7|111357.7|111418.7|111368.7|111407.7|111357.7|33
1731652530000|2024-11-15 06:35:30|111402.1|111352.1|111411.7|111361.7|111412|111362|111402.1|111352.1|29
1731652540000|2024-11-15 06:35:40|111409.1|111359.1|111417.4|111367.4|111420.6|111370.6|111407.7|111357.7|27
1731652550000|2024-11-15 06:35:50|111417.1|111367.1|111408.9|111358.9|111417.4|111367.4|111400.9|111350.9|41
1731652560000|2024-11-15 06:36:00|111407.1|111357.1|111431.3|111381.3|111433.5|111383.5|111394.7|111344.7|51
1731652570000|2024-11-15 06:36:10|111429.9|111379.9|111432.6|111382.6|111436.1|111386.1|111428.4|111378.4|34
1731652580000|2024-11-15 06:36:20|111433|111383|111428|111378|111434.8|111384.8|111426.6|111376.6|45
1731652590000|2024-11-15 06:36:30|111426.2|111376.2|111428.5|111378.5|111430.9|111380.9|111423|111373|30
1731652600000|2024-11-15 06:36:40|111426|111376|111427.8|111377.8|111430.2|111380.2|111419.7|111369.7|48
1731652610000|2024-11-15 06:36:50|111428.2|111378.2|111429.3|111379.3|111436.2|111386.2|111425.6|111375.6|40
1731652620000|2024-11-15 06:37:00|111427.9|111377.9|111426.2|111376.2|111429.7|111379.7|111424.4|111374.4|50
1731652630000|2024-11-15 06:37:10|111427.6|111377.6|111426.6|111376.6|111434.8|111384.8|111426.6|111376.6|23
1731652640000|2024-11-15 06:37:20|111424.6|111374.6|111424.3|111374.3|111429.3|111379.3|111423.5|111373.5|36
1731652650000|2024-11-15 06:37:30|111424.1|111374.1|111429.4|111379.4|111432.2|111382.2|111421.7|111371.7|34
1731652660000|2024-11-15 06:37:40|111424.8|111374.8|111428.9|111378.9|111428.9|111378.9|111423.3|111373.3|20
1731652670000|2024-11-15 06:37:50|111430.3|111380.3|111428.2|111378.2|111433.7|111383.7|111427|111377|37
1731652680000|2024-11-15 06:38:00|111426.1|111376.1|111422.9|111372.9|111431.5|111381.5|111422.1|111372.1|30
1731652690000|2024-11-15 06:38:10|111426.5|111376.5|111425.6|111375.6|111427.4|111377.4|111420.4|111370.4|34
1731652700000|2024-11-15 06:38:20|111426.4|111376.4|111431|111381|111431|111381|111421.6|111371.6|47
1731652710000|2024-11-15 06:38:30|111429|111379|111423.9|111373.9|111433.6|111383.6|111423.9|111373.9|51
1731652720000|2024-11-15 06:38:40|111424.9|111374.9|111426.7|111376.7|111430.4|111380.4|111424.3|111374.3|62
1731652730000|2024-11-15 06:38:50|111426.9|111376.9|111424.9|111374.9|111434.2|111384.2|111424.9|111374.9|42
1731652740000|2024-11-15 06:39:00|111425.5|111375.5|111414.2|111364.2|111428.5|111378.5|111410.1|111360.1|34
1731652750000|2024-11-15 06:39:10|111414.3|111364.3|111413.5|111363.5|111415.9|111365.9|111407.9|111357.9|12
1731652760000|2024-11-15 06:39:20|111409.4|111359.4|111414.8|111364.8|111416.7|111366.7|111408.3|111358.3|33
1731652770000|2024-11-15 06:39:30|111415|111365|111413.7|111363.7|111418.1|111368.1|111410.1|111360.1|19
1731652780000|2024-11-15 06:39:40|111415.8|111365.8|111414|111364|111419.7|111369.7|111410.4|111360.4|20
1731652790000|2024-11-15 06:39:50|111410.2|111360.2|111420.4|111370.4|111427.2|111377.2|111410.2|111360.2|40
1731652800000|2024-11-15 06:40:00|111419.4|111369.4|111423.5|111373.5|111428.4|111378.4|111415.8|111365.8|52
1731652810000|2024-11-15 06:40:10|111424.5|111374.5|111427.9|111377.9|111430.7|111380.7|111420.5|111370.5|56
1731652820000|2024-11-15 06:40:20|111425.1|111375.1|111430.2|111380.2|111432.8|111382.8|111423.6|111373.6|70
1731652830000|2024-11-15 06:40:30|111427.2|111377.2|111424.5|111374.5|111432.2|111382.2|111419.5|111369.5|55
1731652840000|2024-11-15 06:40:40|111426.8|111376.8|111430.5|111380.5|111431|111381|111419.3|111369.3|75
1731652850000|2024-11-15 06:40:50|111427.2|111377.2|111421.7|111371.7|111427.6|111377.6|111413.7|111363.7|68
1731652860000|2024-11-15 06:41:00|111423.5|111373.5|111427.2|111377.2|111433.3|111383.3|111422.8|111372.8|70
1731652870000|2024-11-15 06:41:10|111427|111377|111437.5|111387.5|111437.5|111387.5|111424.4|111374.4|61
1731652880000|2024-11-15 06:41:20|111436|111386|111434.2|111384.2|111437.5|111387.5|111429.1|111379.1|62
1731652890000|2024-11-15 06:41:30|111433.2|111383.2|111430.2|111380.2|111437.6|111387.6|111424.6|111374.6|67
1731652900000|2024-11-15 06:41:40|111428.8|111378.8|111433.5|111383.5|111434.5|111384.5|111428|111378|42
1731652910000|2024-11-15 06:41:50|111432.5|111382.5|111432.7|111382.7|111435.2|111385.2|111426.9|111376.9|49
1731652920000|2024-11-15 06:42:00|111432.9|111382.9|111434.6|111384.6|111439.1|111389.1|111430.8|111380.8|74
1731652930000|2024-11-15 06:42:10|111437.3|111387.3|111446.5|111396.5|111446.5|111396.5|111432.2|111382.2|63
1731652940000|2024-11-15 06:42:20|111449.5|111399.5|111447|111397|111449.5|111399.5|111439.2|111389.2|25
1731652950000|2024-11-15 06:42:30|111450.2|111400.2|111444.3|111394.3|111450.2|111400.2|111444.3|111394.3|16
1731652960000|2024-11-15 06:42:40|111451.9|111401.9|111448.9|111398.9|111451.9|111401.9|111443.8|111393.8|18
1731652970000|2024-11-15 06:42:50|111444.7|111394.7|111445.6|111395.6|111450.8|111400.8|111440|111390|12
1731652980000|2024-11-15 06:43:00|111441.7|111391.7|111449.3|111399.3|111453.5|111403.5|111435|111385|22
1731652990000|2024-11-15 06:43:10|111445.1|111395.1|111445.5|111395.5|111451|111401|111429.2|111379.2|33
1731653000000|2024-11-15 06:43:20|111439.4|111389.4|111425.3|111375.3|111439.4|111389.4|111422.3|111372.3|14
1731653010000|2024-11-15 06:43:30|111424.3|111374.3|111422.1|111372.1|111424.3|111374.3|111417.3|111367.3|16
1731653020000|2024-11-15 06:43:40|111423.8|111373.8|111423|111373|111425.8|111375.8|111422|111372|8
1731653030000|2024-11-15 06:43:50|111421.7|111371.7|111421.8|111371.8|111423.6|111373.6|111417.5|111367.5|23
1731653040000|2024-11-15 06:44:00|111420.8|111370.8|111422.6|111372.6|111425.8|111375.8|111420.8|111370.8|14
1731653050000|2024-11-15 06:44:10|111421.4|111371.4|111419.4|111369.4|111422.4|111372.4|111418.3|111368.3|15
1731653060000|2024-11-15 06:44:20|111422.5|111372.5|111421|111371|111426.2|111376.2|111418.8|111368.8|23
1731653070000|2024-11-15 06:44:30|111421.1|111371.1|111421|111371|111425|111375|111417.9|111367.9|21
1731653080000|2024-11-15 06:44:40|111418.5|111368.5|111426.3|111376.3|111427.7|111377.7|111418.5|111368.5|12
1731653090000|2024-11-15 06:44:50|111427.7|111377.7|111421.9|111371.9|111427.7|111377.7|111421.9|111371.9|7
1731653100000|2024-11-15 06:45:00|111419.3|111369.3|111409.3|111359.3|111419.3|111369.3|111408.7|111358.7|22
1731653110000|2024-11-15 06:45:10|111409|111359|111409.6|111359.6|111411.1|111361.1|111409|111359|12
1731653120000|2024-11-15 06:45:20|111409.7|111359.7|111406|111356|111410.9|111360.9|111406|111356|11
1731653130000|2024-11-15 06:45:30|111406.2|111356.2|111399.3|111349.3|111407.8|111357.8|111394.7|111344.7|19
1731653140000|2024-11-15 06:45:40|111397.7|111347.7|111391.2|111341.2|111397.7|111347.7|111385.8|111335.8|15
1731653150000|2024-11-15 06:45:50|111391.1|111341.1|111394|111344|111394|111344|111389.7|111339.7|6
1731653160000|2024-11-15 06:46:00|111393|111343|111387.8|111337.8|111393.9|111343.9|111387.8|111337.8|15
1731653170000|2024-11-15 06:46:10|111383|111333|111389|111339|111391.6|111341.6|111378.9|111328.9|30
1731653180000|2024-11-15 06:46:20|111390.4|111340.4|111378.6|111328.6|111393.4|111343.4|111377.2|111327.2|37
1731653190000|2024-11-15 06:46:30|111378.2|111328.2|111379.3|111329.3|111381.2|111331.2|111374.8|111324.8|31
1731653200000|2024-11-15 06:46:40|111378.7|111328.7|111346.4|111296.4|111378.7|111328.7|111346.4|111296.4|34
1731653210000|2024-11-15 06:46:50|111347.6|111297.6|111346.9|111296.9|111360|111310|111345.1|111295.1|39
1731653220000|2024-11-15 06:47:00|111345.5|111295.5|111321.3|111271.3|111346.3|111296.3|111306.3|111256.3|39
1731653230000|2024-11-15 06:47:10|111320.1|111270.1|111290.1|111240.1|111321.7|111271.7|111283.2|111233.2|53
1731653240000|2024-11-15 06:47:20|111287.1|111237.1|111309.5|111259.5|111312.6|111262.6|111285|111235|53
1731653250000|2024-11-15 06:47:30|111306|111256|111285.4|111235.4|111308.3|111258.3|111285.2|111235.2|50
1731653260000|2024-11-15 06:47:40|111283.5|111233.5|111281.7|111231.7|111289.4|111239.4|111266.3|111216.3|43
1731653270000|2024-11-15 06:47:50|111282.4|111232.4|111286.6|111236.6|111298.2|111248.2|111281.7|111231.7|44
1731653280000|2024-11-15 06:48:00|111285.4|111235.4|111295.2|111245.2|111295.2|111245.2|111276.4|111226.4|46
1731653290000|2024-11-15 06:48:10|111295.4|111245.4|111302|111252|111308.6|111258.6|111284.6|111234.6|61
1731653300000|2024-11-15 06:48:20|111304|111254|111306.1|111256.1|111308.2|111258.2|111298.9|111248.9|23
1731653310000|2024-11-15 06:48:30|111307.3|111257.3|111313.2|111263.2|111317.4|111267.4|111303.5|111253.5|21
1731653320000|2024-11-15 06:48:40|111311.6|111261.6|111315.6|111265.6|111319.4|111269.4|111309.9|111259.9|30
1731653330000|2024-11-15 06:48:50|111316.2|111266.2|111341.1|111291.1|111341.1|111291.1|111316.2|111266.2|25
1731653340000|2024-11-15 06:49:00|111339.3|111289.3|111339.5|111289.5|111349.5|111299.5|111336.1|111286.1|23
1731653350000|2024-11-15 06:49:10|111337.7|111287.7|111332.2|111282.2|111341.2|111291.2|111332.2|111282.2|18
1731653360000|2024-11-15 06:49:20|111335.2|111285.2|111339.8|111289.8|111344.9|111294.9|111329|111279|17
1731653370000|2024-11-15 06:49:30|111333|111283|111339.3|111289.3|111343.4|111293.4|111333|111283|15
1731653380000|2024-11-15 06:49:40|111339.1|111289.1|111333.2|111283.2|111339.4|111289.4|111328.2|111278.2|22
1731653390000|2024-11-15 06:49:50|111334.8|111284.8|111332.3|111282.3|111334.8|111284.8|111328|111278|18
1731653400000|2024-11-15 06:50:00|111330.5|111280.5|111331.3|111281.3|111341.7|111291.7|111326.4|111276.4|45
1731653410000|2024-11-15 06:50:10|111330.8|111280.8|111328.5|111278.5|111335.4|111285.4|111324.7|111274.7|18
1731653420000|2024-11-15 06:50:20|111325.3|111275.3|111308.1|111258.1|111326|111276|111305.3|111255.3|39
1731653430000|2024-11-15 06:50:30|111309.7|111259.7|111315.8|111265.8|111317.2|111267.2|111305.5|111255.5|30
1731653440000|2024-11-15 06:50:40|111314.6|111264.6|111323.1|111273.1|111330.4|111280.4|111312.9|111262.9|41
1731653450000|2024-11-15 06:50:50|111322.7|111272.7|111330.7|111280.7|111335.1|111285.1|111316.9|111266.9|32
1731653460000|2024-11-15 06:51:00|111333.4|111283.4|111331.7|111281.7|111335|111285|111324.5|111274.5|55
1731653470000|2024-11-15 06:51:10|111327.1|111277.1|111337.6|111287.6|111340.4|111290.4|111326.1|111276.1|33
1731653480000|2024-11-15 06:51:20|111336.6|111286.6|111337|111287|111341.5|111291.5|111336.3|111286.3|13
1731653490000|2024-11-15 06:51:30|111339.1|111289.1|111338.6|111288.6|111339.5|111289.5|111332|111282|24
1731653500000|2024-11-15 06:51:40|111335.5|111285.5|111358|111308|111358|111308|111335.4|111285.4|29
1731653510000|2024-11-15 06:51:50|111357.4|111307.4|111359.1|111309.1|111359.9|111309.9|111355.2|111305.2|12
1731653520000|2024-11-15 06:52:00|111358.2|111308.2|111357.6|111307.6|111360.5|111310.5|111355|111305|12
1731653530000|2024-11-15 06:52:10|111357.3|111307.3|111357.4|111307.4|111364.1|111314.1|111356.2|111306.2|15
1731653540000|2024-11-15 06:52:20|111357.9|111307.9|111364.6|111314.6|111367.8|111317.8|111357.7|111307.7|44
1731653550000|2024-11-15 06:52:30|111363.4|111313.4|111378|111328|111382.6|111332.6|111362.6|111312.6|37
1731653560000|2024-11-15 06:52:40|111379.1|111329.1|111383.1|111333.1|111390.3|111340.3|111379.1|111329.1|25
1731653570000|2024-11-15 06:52:50|111382.9|111332.9|111402.9|111352.9|111406.9|111356.9|111382.9|111332.9|25
1731653580000|2024-11-15 06:53:00|111404.1|111354.1|111396.5|111346.5|111404.1|111354.1|111392.8|111342.8|37
1731653590000|2024-11-15 06:53:10|111395.4|111345.4|111396.5|111346.5|111407|111357|111395.3|111345.3|49
1731653600000|2024-11-15 06:53:20|111393.9|111343.9|111386.5|111336.5|111402.6|111352.6|111385.3|111335.3|39
1731653610000|2024-11-15 06:53:30|111385.9|111335.9|111375.6|111325.6|111385.9|111335.9|111365.9|111315.9|35
1731653620000|2024-11-15 06:53:40|111377.2|111327.2|111382.6|111332.6|111388|111338|111375.4|111325.4|34
1731653630000|2024-11-15 06:53:50|111383|111333|111386.7|111336.7|111389.1|111339.1|111383|111333|25
1731653640000|2024-11-15 06:54:00|111384.5|111334.5|111388.1|111338.1|111391.7|111341.7|111384.5|111334.5|15
1731653650000|2024-11-15 06:54:10|111399.2|111349.2|111385|111335|111411.6|111361.6|111382.5|111332.5|47
1731653660000|2024-11-15 06:54:20|111385.7|111335.7|111392.7|111342.7|111395.4|111345.4|111379.7|111329.7|39
1731653670000|2024-11-15 06:54:30|111393.8|111343.8|111391.1|111341.1|111394.8|111344.8|111387|111337|20
1731653680000|2024-11-15 06:54:40|111395.8|111345.8|111387.4|111337.4|111395.8|111345.8|111382.7|111332.7|36
1731653690000|2024-11-15 06:54:50|111387.2|111337.2|111387.4|111337.4|111389.6|111339.6|111384.4|111334.4|21
1731653700000|2024-11-15 06:55:00|111387.5|111337.5|111377.2|111327.2|111393.9|111343.9|111376.5|111326.5|34
1731653710000|2024-11-15 06:55:10|111374|111324|111383.9|111333.9|111387.4|111337.4|111370.4|111320.4|52
1731653720000|2024-11-15 06:55:20|111384.4|111334.4|111388.9|111338.9|111392.8|111342.8|111377.9|111327.9|45
1731653730000|2024-11-15 06:55:30|111387|111337|111392.7|111342.7|111396.6|111346.6|111376.7|111326.7|42
1731653740000|2024-11-15 06:55:40|111394|111344|111398.3|111348.3|111401.5|111351.5|111394|111344|46
1731653750000|2024-11-15 06:55:50|111398.4|111348.4|111390|111340|111399.8|111349.8|111387.4|111337.4|34
1731653760000|2024-11-15 06:56:00|111394.1|111344.1|111385.4|111335.4|111394.1|111344.1|111381.7|111331.7|22
1731653770000|2024-11-15 06:56:10|111388.7|111338.7|111392.5|111342.5|111392.5|111342.5|111381.9|111331.9|42
1731653780000|2024-11-15 06:56:20|111388.7|111338.7|111395.4|111345.4|111395.4|111345.4|111385.4|111335.4|23
1731653790000|2024-11-15 06:56:30|111392|111342|111393.6|111343.6|111395.9|111345.9|111381.4|111331.4|25
1731653800000|2024-11-15 06:56:40|111395.9|111345.9|111399|111349|111403.2|111353.2|111389.7|111339.7|33
1731653810000|2024-11-15 06:56:50|111404|111354|111417.3|111367.3|111418.9|111368.9|111397.1|111347.1|55
1731653820000|2024-11-15 06:57:00|111422.9|111372.9|111405.1|111355.1|111423.3|111373.3|111404|111354|46
1731653830000|2024-11-15 06:57:10|111406.1|111356.1|111393.2|111343.2|111407.9|111357.9|111393|111343|37
1731653840000|2024-11-15 06:57:20|111395.5|111345.5|111394|111344|111398.1|111348.1|111392.7|111342.7|25
1731653850000|2024-11-15 06:57:30|111396|111346|111390.1|111340.1|111397.5|111347.5|111383.2|111333.2|40
1731653860000|2024-11-15 06:57:40|111384.3|111334.3|111392.2|111342.2|111394.1|111344.1|111384.3|111334.3|31
1731653870000|2024-11-15 06:57:50|111392|111342|111381.3|111331.3|111394.5|111344.5|111377.8|111327.8|30
1731653880000|2024-11-15 06:58:00|111381.1|111331.1|111397.4|111347.4|111397.5|111347.5|111380.9|111330.9|33
1731653890000|2024-11-15 06:58:10|111389.9|111339.9|111386.7|111336.7|111397.4|111347.4|111384.8|111334.8|24
1731653900000|2024-11-15 06:58:20|111389.2|111339.2|111393.1|111343.1|111394.2|111344.2|111387.2|111337.2|13
1731653910000|2024-11-15 06:58:30|111395.4|111345.4|111396.6|111346.6|111396.6|111346.6|111393.8|111343.8|7
1731653920000|2024-11-15 06:58:40|111398.6|111348.6|111389.4|111339.4|111398.6|111348.6|111386.6|111336.6|11
1731653930000|2024-11-15 06:58:50|111392.9|111342.9|111393.4|111343.4|111396.2|111346.2|111391.1|111341.1|18
1731653940000|2024-11-15 06:59:00|111395.7|111345.7|111375|111325|111395.7|111345.7|111374.2|111324.2|25
1731653950000|2024-11-15 06:59:10|111379.9|111329.9|111375.2|111325.2|111380.5|111330.5|111364.9|111314.9|24
1731653960000|2024-11-15 06:59:20|111372.8|111322.8|111377|111327|111379.1|111329.1|111372.8|111322.8|18
1731653970000|2024-11-15 06:59:30|111377.7|111327.7|111379.5|111179.5|111410.7|111327.7|111373.6|111179.5|10
1731653980000|2024-11-15 06:59:40|111401.2|111201.2|111403.8|111246.1|111408.3|111249.5|111385.8|111201.2|10
1731653990000|2024-11-15 06:59:50|111393.2|111193.2|111365.1|111165.1|111397.5|111197.5|111365|111165|9
1731654000000|2024-11-15 07:00:00|111364.2|111164.2|111384.9|111220.6|111408.1|111227.6|111364.2|111164.2|25
1731654010000|2024-11-15 07:00:10|111383.2|111220.2|111383.3|111239|111388.7|111256.7|111373.3|111201.3|22
1731654020000|2024-11-15 07:00:20|111384|111251.6|111388.5|111230.8|111389.3|111251.6|111376.6|111211.1|17
1731654030000|2024-11-15 07:00:30|111374|111229.9|111377.8|111248|111379.7|111302.1|111338.4|111229.8|48
1731654040000|2024-11-15 07:00:40|111340.8|111290.8|111374.6|111324.6|111397.8|111328.8|111340.8|111246.8|74
1731654050000|2024-11-15 07:00:50|111371.6|111321.6|111380.2|111330.2|111405.3|111336.3|111364.5|111257.9|67
1731654060000|2024-11-15 07:01:00|111388.5|111338.5|111384|111334|111389.7|111339.7|111364.7|111314.7|66
1731654070000|2024-11-15 07:01:10|111381.5|111331.5|111406.1|111356.1|111411.9|111361.9|111381.5|111331.5|28
1731654080000|2024-11-15 07:01:20|111406.8|111356.8|111393.3|111343.3|111407.7|111357.7|111387.2|111337.2|37
1731654090000|2024-11-15 07:01:30|111388.8|111338.8|111398|111348|111398|111348|111384.1|111334.1|27
1731654100000|2024-11-15 07:01:40|111395.8|111345.8|111392.9|111342.9|111398.8|111348.8|111390.6|111340.6|25
1731654110000|2024-11-15 07:01:50|111396.3|111346.3|111394.9|111344.9|111402.6|111352.6|111388.3|111338.3|22
1731654120000|2024-11-15 07:02:00|111394.7|111344.7|111374.2|111324.2|111395.7|111345.7|111371.5|111321.5|45
1731654130000|2024-11-15 07:02:10|111373.5|111323.5|111368.9|111318.9|111378.3|111328.3|111361.4|111311.4|46
1731654140000|2024-11-15 07:02:20|111365.6|111315.6|111361.2|111311.2|111371|111321|111361.2|111311.2|47
1731654150000|2024-11-15 07:02:30|111365.6|111315.6|111368.7|111318.7|111371.9|111321.9|111361.6|111311.6|41
1731654160000|2024-11-15 07:02:40|111368.3|111318.3|111367.9|111317.9|111371.3|111321.3|111363.9|111313.9|27
1731654170000|2024-11-15 07:02:50|111368.1|111318.1|111338.3|111288.3|111369.7|111319.7|111335.2|111285.2|50
1731654180000|2024-11-15 07:03:00|111337.8|111287.8|111357.3|111307.3|111360|111310|111337.8|111287.8|33
1731654190000|2024-11-15 07:03:10|111361.3|111311.3|111360.8|111310.8|111364.6|111314.6|111355.5|111305.5|17
1731654200000|2024-11-15 07:03:20|111360.9|111310.9|111372|111322|111377.3|111327.3|111358.3|111308.3|19
1731654210000|2024-11-15 07:03:30|111372.7|111322.7|111371.9|111321.9|111372.9|111322.9|111365.9|111315.9|19
1731654220000|2024-11-15 07:03:40|111374|111324|111377.1|111327.1|111377.3|111327.3|111370.5|111320.5|19
1731654230000|2024-11-15 07:03:50|111374.7|111324.7|111377.5|111327.5|111377.9|111327.9|111372.1|111322.1|13
1731654240000|2024-11-15 07:04:00|111377.9|111327.9|111372.1|111322.1|111382.4|111332.4|111369.3|111319.3|25
1731654250000|2024-11-15 07:04:10|111370.1|111320.1|111374.2|111324.2|111374.4|111324.4|111367|111317|27
1731654260000|2024-11-15 07:04:20|111372.8|111322.8|111368.3|111318.3|111373.8|111323.8|111366.7|111316.7|17
1731654270000|2024-11-15 07:04:30|111366.9|111316.9|111366.8|111316.8|111366.9|111316.9|111366.8|111316.8|2
1731654280000|2024-11-15 07:04:40|111365|111315|111363|111313|111365|111315|111360.1|111310.1|12
1731654290000|2024-11-15 07:04:50|111363.1|111313.1|111371.4|111321.4|111371.4|111321.4|111363.1|111313.1|10
1731654300000|2024-11-15 07:05:00|111372.1|111322.1|111385.9|111335.9|111386.3|111336.3|111372.1|111322.1|30
1731654310000|2024-11-15 07:05:10|111385.4|111335.4|111384.8|111334.8|111387.8|111337.8|111382.7|111332.7|11
1731654320000|2024-11-15 07:05:20|111385.7|111335.7|111381|111331|111386.2|111336.2|111381|111331|14
1731654330000|2024-11-15 07:05:30|111381.5|111331.5|111377.6|111327.6|111383.1|111333.1|111377|111327|12
1731654340000|2024-11-15 07:05:40|111374.5|111324.5|111378.2|111328.2|111378.2|111328.2|111374.5|111324.5|6
1731654350000|2024-11-15 07:05:50|111377.5|111327.5|111378|111328|111378|111328|111376.5|111326.5|6
1731654360000|2024-11-15 07:06:00|111373.4|111323.4|111395.2|111345.2|111397.5|111347.5|111372.5|111322.5|12
1731654370000|2024-11-15 07:06:10|111397.3|111347.3|111394.6|111344.6|111398.7|111348.7|111394.6|111344.6|9
1731654380000|2024-11-15 07:06:20|111395|111345|111394.6|111344.6|111395.2|111345.2|111394.6|111344.6|4
1731654390000|2024-11-15 07:06:30|111393.9|111343.9|111382.3|111332.3|111394.5|111344.5|111376.7|111326.7|14
1731654400000|2024-11-15 07:06:40|111378.9|111328.9|111379.5|111329.5|111380|111330|111378.9|111328.9|3
1731654410000|2024-11-15 07:06:50|111381.6|111331.6|111351.9|111301.9|111381.6|111331.6|111351.9|111301.9|14
1731654420000|2024-11-15 07:07:00|111351.3|111301.3|111352.1|111302.1|111352.1|111302.1|111342|111292|22
1731654430000|2024-11-15 07:07:10|111352|111302|111374.8|111324.8|111377.2|111327.2|111352|111302|19
1731654440000|2024-11-15 07:07:20|111375.1|111325.1|111358.6|111308.6|111377.9|111327.9|111358.6|111308.6|18
1731654450000|2024-11-15 07:07:30|111359.6|111309.6|111360.8|111310.8|111364|111314|111353.9|111303.9|16
1731654460000|2024-11-15 07:07:40|111360.1|111310.1|111364.9|111314.9|111365.4|111315.4|111360.1|111310.1|10
1731654470000|2024-11-15 07:07:50|111365|111315|111366|111316|111366|111316|111365|111315|4
1731654480000|2024-11-15 07:08:00|111368.1|111318.1|111378.7|111328.7|111380|111330|111367.7|111317.7|20
1731654490000|2024-11-15 07:08:10|111383.3|111333.3|111394.2|111344.2|111396.8|111346.8|111382.3|111332.3|13
1731654500000|2024-11-15 07:08:20|111396.2|111346.2|111407.5|111357.5|111407.5|111357.5|111396.2|111346.2|13
1731654510000|2024-11-15 07:08:30|111407.9|111357.9|111403|111353|111407.9|111357.9|111401|111351|12
1731654520000|2024-11-15 07:08:40|111402.4|111352.4|111411.3|111361.3|111416.3|111366.3|111402.4|111352.4|25
1731654530000|2024-11-15 07:08:50|111410.9|111360.9|111411.3|111361.3|111411.3|111361.3|111410.9|111360.9|2
1731654540000|2024-11-15 07:09:00|111413.6|111363.6|111415.7|111365.7|111415.7|111365.7|111411.1|111361.1|9
1731654550000|2024-11-15 07:09:10|111415.9|111365.9|111401.5|111351.5|111416.6|111366.6|111398|111348|22
1731654560000|2024-11-15 07:09:20|111401.1|111351.1|111404.7|111354.7|111406.7|111356.7|111401.1|111351.1|16
1731654570000|2024-11-15 07:09:30|111404.8|111354.8|111396.1|111346.1|111404.8|111354.8|111395.3|111345.3|14
1731654580000|2024-11-15 07:09:40|111395.3|111345.3|111395.1|111345.1|111397.7|111347.7|111392.1|111342.1|15
1731654590000|2024-11-15 07:09:50|111394.5|111344.5|111381.3|111331.3|111397.1|111347.1|111379.5|111329.5|27
1731654600000|2024-11-15 07:10:00|111382.1|111332.1|111376.7|111326.7|111385|111335|111376.6|111326.6|11
1731654610000|2024-11-15 07:10:10|111374.3|111324.3|111368.9|111318.9|111379.4|111329.4|111367.3|111317.3|23
1731654620000|2024-11-15 07:10:20|111369.6|111319.6|111374.9|111324.9|111374.9|111324.9|111366.6|111316.6|19
1731654630000|2024-11-15 07:10:30|111375|111325|111380|111330|111380|111330|111362.6|111312.6|24
1731654640000|2024-11-15 07:10:40|111381|111331|111381.9|111331.9|111386.4|111336.4|111374.7|111324.7|19
1731654650000|2024-11-15 07:10:50|111380.9|111330.9|111380.5|111330.5|111381|111331|111380|111330|4
1731654660000|2024-11-15 07:11:00|111380.4|111330.4|111370.4|111320.4|111380.4|111330.4|111366.6|111316.6|14
1731654670000|2024-11-15 07:11:10|111371|111321|111376|111326|111377.9|111327.9|111370.5|111320.5|10
1731654680000|2024-11-15 07:11:20|111376.9|111326.9|111381|111331|111384.2|111334.2|111376.9|111326.9|10
1731654690000|2024-11-15 07:11:30|111381.9|111331.9|111376|111326|111384.1|111334.1|111374.8|111324.8|18
1731654700000|2024-11-15 07:11:40|111374.3|111324.3|111358|111308|111374.3|111324.3|111352.6|111302.6|19
1731654710000|2024-11-15 07:11:50|111360.6|111310.6|111357.4|111307.4|111363.8|111313.8|111356.6|111306.6|12
1731654720000|2024-11-15 07:12:00|111358.2|111308.2|111368.3|111318.3|111371.8|111321.8|111356.2|111306.2|24
1731654730000|2024-11-15 07:12:10|111369.5|111319.5|111370.3|111320.3|111372.6|111322.6|111368.3|111318.3|10
1731654740000|2024-11-15 07:12:20|111370.6|111320.6|111378.3|111328.3|111378.3|111328.3|111370.6|111320.6|7
1731654750000|2024-11-15 07:12:30|111377.6|111327.6|111385.1|111335.1|111385.1|111335.1|111375.9|111325.9|11
1731654760000|2024-11-15 07:12:40|111382.8|111332.8|111373.6|111323.6|111382.8|111332.8|111372.3|111322.3|30
1731654770000|2024-11-15 07:12:50|111371.6|111321.6|111371.6|111321.6|111371.8|111321.8|111371.4|111321.4|7
1731654780000|2024-11-15 07:13:00|111371.5|111321.5|111371.9|111321.9|111371.9|111321.9|111370.7|111320.7|6
1731654790000|2024-11-15 07:13:10|111371.3|111321.3|111368.9|111318.9|111371.3|111321.3|111366.7|111316.7|8
1731654800000|2024-11-15 07:13:20|111368.8|111318.8|111373|111323|111375.8|111325.8|111368.8|111318.8|11
1731654810000|2024-11-15 07:13:30|111374|111324|111374.2|111324.2|111374.4|111324.4|111371.3|111321.3|7
1731654820000|2024-11-15 07:13:40|111372.4|111322.4|111374.6|111324.6|111374.6|111324.6|111372.4|111322.4|8
1731654830000|2024-11-15 07:13:50|111374.8|111324.8|111358.2|111308.2|111375|111325|111356.9|111306.9|11
1731654840000|2024-11-15 07:14:00|111359.8|111309.8|111347.1|111297.1|111363.7|111313.7|111346.7|111296.7|26
1731654850000|2024-11-15 07:14:10|111346.7|111296.7|111324.5|111274.5|111346.7|111296.7|111319.6|111269.6|29
1731654860000|2024-11-15 07:14:20|111323.3|111273.3|111325|111275|111325.2|111275.2|111323.3|111273.3|7
1731654870000|2024-11-15 07:14:30|111329.1|111279.1|111336.7|111286.7|111338|111288|111327.1|111277.1|17
1731654880000|2024-11-15 07:14:40|111337|111287|111336.6|111286.6|111337.2|111287.2|111336.6|111286.6|3
1731654890000|2024-11-15 07:14:50|111337.9|111287.9|111339.4|111289.4|111339.4|111289.4|111335.6|111285.6|16
1731654900000|2024-11-15 07:15:00|111337.9|111287.9|111359.2|111309.2|111359.8|111309.8|111337.9|111287.9|25
1731654910000|2024-11-15 07:15:10|111358.1|111308.1|111357|111307|111359.8|111309.8|111354.4|111304.4|18
1731654920000|2024-11-15 07:15:20|111357.6|111307.6|111357.9|111307.9|111358.3|111308.3|111357.6|111307.6|11
1731654930000|2024-11-15 07:15:30|111357|111307|111353.9|111303.9|111357|111307|111352.8|111302.8|8
1731654940000|2024-11-15 07:15:40|111353|111303|111354.2|111304.2|111355.4|111305.4|111352.8|111302.8|15
1731654950000|2024-11-15 07:15:50|111353.9|111303.9|111355.2|111305.2|111355.2|111305.2|111353.6|111303.6|5
1731654960000|2024-11-15 07:16:00|111354.5|111304.5|111354.6|111304.6|111355.3|111305.3|111349|111299|10
1731654970000|2024-11-15 07:16:10|111354.1|111304.1|111353.7|111303.7|111354.1|111304.1|111348.4|111298.4|14
1731654980000|2024-11-15 07:16:20|111352|111302|111353.1|111303.1|111354.4|111304.4|111351.9|111301.9|11
1731654990000|2024-11-15 07:16:30|111352.9|111302.9|111352.8|111302.8|111353|111303|111352.5|111302.5|7
1731655000000|2024-11-15 07:16:40|111352|111302|111344.7|111294.7|111352|111302|111344.5|111294.5|12
1731655010000|2024-11-15 07:16:50|111344.5|111294.5|111342.9|111292.9|111344.7|111294.7|111342.5|111292.5|8
1731655020000|2024-11-15 07:17:00|111342.7|111292.7|111356.7|111306.7|111356.7|111306.7|111342.7|111292.7|12
1731655030000|2024-11-15 07:17:10|111356.4|111306.4|111352.3|111302.3|111356.4|111306.4|111351.4|111301.4|12
1731655040000|2024-11-15 07:17:20|111352.6|111302.6|111356.9|111306.9|111357.5|111307.5|111352.6|111302.6|11
1731655050000|2024-11-15 07:17:30|111357.1|111307.1|111361.9|111311.9|111361.9|111311.9|111357|111307|11
1731655060000|2024-11-15 07:17:40|111363.5|111313.5|111358.6|111308.6|111363.7|111313.7|111358.6|111308.6|8
1731655070000|2024-11-15 07:17:50|111358.3|111308.3|111357.7|111307.7|111358.3|111308.3|111354.2|111304.2|13
1731655080000|2024-11-15 07:18:00|111357.3|111307.3|111357.9|111307.9|111357.9|111307.9|111353.3|111303.3|10
1731655090000|2024-11-15 07:18:10|111363.2|111313.2|111358.9|111308.9|111363.2|111313.2|111358.3|111308.3|11
1731655100000|2024-11-15 07:18:20|111358.4|111308.4|111352.9|111302.9|111358.4|111308.4|111352.9|111302.9|8
1731655110000|2024-11-15 07:18:30|111351.8|111301.8|111346.6|111296.6|111353.5|111303.5|111346.2|111296.2|16
1731655120000|2024-11-15 07:18:40|111347.1|111297.1|111347.5|111297.5|111348.7|111298.7|111346.2|111296.2|19
1731655130000|2024-11-15 07:18:50|111348.2|111298.2|111326.7|111276.7|111349.6|111299.6|111324.1|111274.1|17
1731655140000|2024-11-15 07:19:00|111327.3|111277.3|111322.6|111272.6|111329.4|111279.4|111322.6|111272.6|17
1731655150000|2024-11-15 07:19:10|111322.4|111272.4|111322.6|111272.6|111323.2|111273.2|111321.6|111271.6|12
1731655160000|2024-11-15 07:19:20|111322|111272|111317.2|111267.2|111322.3|111272.3|111317.2|111267.2|20
1731655170000|2024-11-15 07:19:30|111316.2|111266.2|111309.3|111259.3|111316.9|111266.9|111300.8|111250.8|24
1731655180000|2024-11-15 07:19:40|111308.8|111258.8|111308.3|111258.3|111315.4|111265.4|111301.4|111251.4|27
1731655190000|2024-11-15 07:19:50|111310|111260|111310.3|111260.3|111311.4|111261.4|111306.3|111256.3|15
1731655200000|2024-11-15 07:20:00|111310.4|111260.4|111353.6|111303.6|111354.9|111304.9|111310.1|111260.1|30
1731655210000|2024-11-15 07:20:10|111353.4|111303.4|111355|111305|111358.5|111308.5|111352.5|111302.5|14
1731655220000|2024-11-15 07:20:20|111354.7|111304.7|111344.4|111294.4|111358.7|111308.7|111344.4|111294.4|17
1731655230000|2024-11-15 07:20:30|111343.2|111293.2|111325.5|111275.5|111343.2|111293.2|111324.5|111274.5|13
1731655240000|2024-11-15 07:20:40|111325.7|111275.7|111336.5|111286.5|111337.2|111287.2|111325.5|111275.5|21
1731655250000|2024-11-15 07:20:50|111336.4|111286.4|111336.4|111286.4|111336.4|111286.4|111330.8|111280.8|20
1731655260000|2024-11-15 07:21:00|111335.5|111285.5|111342.9|111292.9|111345.3|111295.3|111335.5|111285.5|21
1731655270000|2024-11-15 07:21:10|111344.5|111294.5|111347.7|111297.7|111348.5|111298.5|111344.5|111294.5|15
1731655280000|2024-11-15 07:21:20|111347|111297|111347.2|111297.2|111347.4|111297.4|111344.4|111294.4|15
1731655290000|2024-11-15 07:21:30|111347.4|111297.4|111350.8|111300.8|111352.5|111302.5|111347.4|111297.4|15
1731655300000|2024-11-15 07:21:40|111351|111301|111357.3|111307.3|111359.3|111309.3|111350.9|111300.9|15
1731655310000|2024-11-15 07:21:50|111355.6|111305.6|111354.7|111304.7|111357.4|111307.4|111354|111304|11
1731655320000|2024-11-15 07:22:00|111354.2|111304.2|111342.5|111292.5|111359.4|111309.4|111342.5|111292.5|21
1731655330000|2024-11-15 07:22:10|111340.8|111290.8|111337.7|111287.7|111340.8|111290.8|111337.2|111287.2|13
1731655340000|2024-11-15 07:22:20|111337.2|111287.2|111350.8|111300.8|111350.8|111300.8|111332.1|111282.1|17
1731655350000|2024-11-15 07:22:30|111351.6|111301.6|111360.5|111310.5|111360.5|111310.5|111351.3|111301.3|12
1731655360000|2024-11-15 07:22:40|111361.5|111311.5|111366.1|111316.1|111366.1|111316.1|111361.5|111311.5|13
1731655370000|2024-11-15 07:22:50|111365.8|111315.8|111370.5|111320.5|111370.6|111320.6|111360.3|111310.3|21
1731655380000|2024-11-15 07:23:00|111370.1|111320.1|111347.8|111297.8|111370.1|111320.1|111347.3|111297.3|16
1731655390000|2024-11-15 07:23:10|111345.6|111295.6|111334.9|111284.9|111345.6|111295.6|111334.9|111284.9|14
1731655400000|2024-11-15 07:23:20|111336.6|111286.6|111328.2|111278.2|111336.9|111286.9|111324.6|111274.6|10
1731655410000|2024-11-15 07:23:30|111327.6|111277.6|111331.2|111281.2|111337.9|111287.9|111327.6|111277.6|16
1731655420000|2024-11-15 07:23:40|111331|111281|111325.2|111275.2|111331|111281|111325.1|111275.1|17
1731655430000|2024-11-15 07:23:50|111324.8|111274.8|111326.6|111276.6|111328.9|111278.9|111324.5|111274.5|12
1731655440000|2024-11-15 07:24:00|111326.9|111276.9|111317.3|111267.3|111334.4|111284.4|111313.2|111263.2|20
1731655450000|2024-11-15 07:24:10|111317.5|111267.5|111321.6|111271.6|111321.6|111271.6|111315.5|111265.5|19
1731655460000|2024-11-15 07:24:20|111323.3|111273.3|111324.2|111274.2|111333.8|111283.8|111323.3|111273.3|20
1731655470000|2024-11-15 07:24:30|111324|111274|111323.2|111273.2|111327.9|111277.9|111317.9|111267.9|23
1731655480000|2024-11-15 07:24:40|111323|111273|111317.3|111267.3|111323|111273|111316.6|111266.6|12
1731655490000|2024-11-15 07:24:50|111317.5|111267.5|111316.8|111266.8|111317.5|111267.5|111316.8|111266.8|5
1731655500000|2024-11-15 07:25:00|111316.9|111266.9|111321|111271|111321|111271|111316.8|111266.8|14
1731655510000|2024-11-15 07:25:10|111317.6|111267.6|111312.6|111262.6|111317.6|111267.6|111305.5|111255.5|15
1731655520000|2024-11-15 07:25:20|111311.9|111261.9|111317.4|111267.4|111317.4|111267.4|111309.2|111259.2|10
1731655530000|2024-11-15 07:25:30|111316.5|111266.5|111319.2|111269.2|111319.2|111269.2|111311.2|111261.2|12
1731655540000|2024-11-15 07:25:40|111318.2|111268.2|111327.7|111277.7|111328.8|111278.8|111318.2|111268.2|12
1731655550000|2024-11-15 07:25:50|111327.8|111277.8|111327.9|111277.9|111328.4|111278.4|111326.2|111276.2|6
1731655560000|2024-11-15 07:26:00|111327.1|111277.1|111325.4|111275.4|111333.4|111283.4|111325.1|111275.1|17
1731655570000|2024-11-15 07:26:10|111326.8|111276.8|111320.5|111270.5|111341.9|111291.9|111319.9|111269.9|34
1731655580000|2024-11-15 07:26:20|111319.9|111269.9|111322|111272|111325.5|111275.5|111319.9|111269.9|13
1731655590000|2024-11-15 07:26:30|111322.5|111272.5|111320.8|111270.8|111323.3|111273.3|111317.9|111267.9|14
1731655600000|2024-11-15 07:26:40|111320.1|111270.1|111314.2|111264.2|111320.8|111270.8|111314.2|111264.2|10
1731655610000|2024-11-15 07:26:50|111314.3|111264.3|111296.5|111246.5|111315.7|111265.7|111294.6|111244.6|17
1731655620000|2024-11-15 07:27:00|111297.3|111247.3|111294.3|111244.3|111302.7|111252.7|111294.3|111244.3|15
1731655630000|2024-11-15 07:27:10|111294.4|111244.4|111302.8|111252.8|111302.8|111252.8|111291.5|111241.5|18
1731655640000|2024-11-15 07:27:20|111303|111253|111303.4|111253.4|111310.3|111260.3|111302.3|111252.3|24
1731655650000|2024-11-15 07:27:30|111302.8|111252.8|111295|111245|111302.8|111252.8|111292.8|111242.8|16
1731655660000|2024-11-15 07:27:40|111295.2|111245.2|111288.1|111238.1|111295.2|111245.2|111288|111238|8
1731655670000|2024-11-15 07:27:50|111287.8|111237.8|111299.6|111249.6|111299.6|111249.6|111284.2|111234.2|21
1731655680000|2024-11-15 07:28:00|111298.8|111248.8|111299.2|111249.2|111302.9|111252.9|111293.8|111243.8|20
1731655690000|2024-11-15 07:28:10|111299.4|111249.4|111302.3|111252.3|111302.5|111252.5|111299.4|111249.4|10
1731655700000|2024-11-15 07:28:20|111301.5|111251.5|111293.8|111243.8|111305.1|111255.1|111293.5|111243.5|23
1731655710000|2024-11-15 07:28:30|111295.7|111245.7|111307.4|111257.4|111307.4|111257.4|111295.7|111245.7|19
1731655720000|2024-11-15 07:28:40|111306.6|111256.6|111314.7|111264.7|111317.3|111267.3|111306.6|111256.6|14
1731655730000|2024-11-15 07:28:50|111313.4|111263.4|111310.4|111260.4|111314.3|111264.3|111310.4|111260.4|14
1731655740000|2024-11-15 07:29:00|111309.6|111259.6|111304.8|111254.8|111309.6|111259.6|111304.8|111254.8|7
1731655750000|2024-11-15 07:29:10|111305.9|111255.9|111313.1|111263.1|111313.2|111263.2|111305.3|111255.3|11
1731655760000|2024-11-15 07:29:20|111311.7|111261.7|111319.4|111269.4|111319.4|111269.4|111311.7|111261.7|13
1731655770000|2024-11-15 07:29:30|111317.4|111267.4|111320.2|111270.2|111320.2|111270.2|111316.1|111266.1|15
1731655780000|2024-11-15 07:29:40|111320.3|111270.3|111319.9|111269.9|111320.4|111270.4|111319.9|111269.9|6
1731655790000|2024-11-15 07:29:50|111320.9|111270.9|111319|111269|111320.9|111270.9|111317.2|111267.2|9
1731655800000|2024-11-15 07:30:00|111319.1|111269.1|111330.1|111280.1|111331.4|111281.4|111319.1|111269.1|27
1731655810000|2024-11-15 07:30:10|111328.9|111278.9|111336.3|111286.3|111336.3|111286.3|111328.9|111278.9|13
1731655820000|2024-11-15 07:30:20|111336.5|111286.5|111330.5|111280.5|111337.5|111287.5|111323|111273|21
1731655830000|2024-11-15 07:30:30|111331.5|111281.5|111326.2|111276.2|111331.5|111281.5|111323.5|111273.5|20
1731655840000|2024-11-15 07:30:40|111326|111276|111323.9|111273.9|111326|111276|111323.9|111273.9|7
1731655850000|2024-11-15 07:30:50|111323.2|111273.2|111323.6|111273.6|111324.3|111274.3|111323.2|111273.2|7
1731655860000|2024-11-15 07:31:00|111322|111272|111321.1|111271.1|111323.6|111273.6|111317.7|111267.7|16
1731655870000|2024-11-15 07:31:10|111321.4|111271.4|111313.6|111263.6|111321.4|111271.4|111313.2|111263.2|11
1731655880000|2024-11-15 07:31:20|111313.2|111263.2|111310.9|111260.9|111313.6|111263.6|111310.4|111260.4|12
1731655890000|2024-11-15 07:31:30|111310.7|111260.7|111310.6|111260.6|111311.2|111261.2|111308.9|111258.9|13
1731655900000|2024-11-15 07:31:40|111312.2|111262.2|111314.8|111264.8|111317.1|111267.1|111312.2|111262.2|14
1731655910000|2024-11-15 07:31:50|111314.6|111264.6|111315.9|111265.9|111315.9|111265.9|111314.6|111264.6|5
1731655920000|2024-11-15 07:32:00|111316.2|111266.2|111325.1|111275.1|111329.1|111279.1|111316.2|111266.2|18
1731655930000|2024-11-15 07:32:10|111324.9|111274.9|111322.9|111272.9|111325.3|111275.3|111316.9|111266.9|14
1731655940000|2024-11-15 07:32:20|111324.2|111274.2|111324.1|111274.1|111325.3|111275.3|111322.7|111272.7|16
1731655950000|2024-11-15 07:32:30|111324.9|111274.9|111325.3|111275.3|111326.3|111276.3|111324.3|111274.3|11
1731655960000|2024-11-15 07:32:40|111325.4|111275.4|111339.9|111289.9|111343.9|111293.9|111325.4|111275.4|30
1731655970000|2024-11-15 07:32:50|111339.7|111289.7|111366.6|111316.6|111370.4|111320.4|111339.7|111289.7|24
1731655980000|2024-11-15 07:33:00|111366.3|111316.3|111365.4|111315.4|111366.9|111316.9|111365.4|111315.4|10
1731655990000|2024-11-15 07:33:10|111366.2|111316.2|111360.8|111310.8|111366.6|111316.6|111360.8|111310.8|11
1731656000000|2024-11-15 07:33:20|111360.7|111310.7|111344.6|111319.6|111360.7|111321|111344.6|111307.8|17
1731656010000|2024-11-15 07:33:30|111344.3|111319.3|111345.4|111320.4|111346.4|111321.4|111344.3|111319.3|9
1731656020000|2024-11-15 07:33:40|111344.2|111319.2|111348.7|111323.7|111354.8|111329.8|111344.2|111319.2|16
1731656030000|2024-11-15 07:33:50|111348.3|111323.3|111345.4|111320.4|111348.3|111323.3|111342.4|111317.4|17
1731656040000|2024-11-15 07:34:00|111345.6|111320.6|111344|111319|111346.7|111321.7|111339.9|111314.9|21
1731656050000|2024-11-15 07:34:10|111342.5|111317.5|111342.7|111317.7|111343.4|111318.4|111341.3|111316.3|13
1731656060000|2024-11-15 07:34:20|111343.9|111318.9|111345.7|111320.7|111346.8|111321.8|111343.9|111318.9|11
1731656070000|2024-11-15 07:34:30|111344.5|111319.5|111340.9|111315.9|111344.5|111319.5|111339.4|111314.4|14
1731656080000|2024-11-15 07:34:40|111339.6|111314.6|111343.8|111318.8|111343.8|111318.8|111336.8|111311.8|17
1731656090000|2024-11-15 07:34:50|111344.8|111319.8|111342.1|111317.1|111345.4|111320.4|111339.7|111314.7|15
1731656100000|2024-11-15 07:35:00|111342|111317|111335|111310|111344.9|111319.9|111328.9|111303.9|24
1731656110000|2024-11-15 07:35:10|111336.1|111311.1|111317.1|111292.1|111342.9|111317.9|111315.5|111290.5|25
1731656120000|2024-11-15 07:35:20|111314.3|111289.3|111311.3|111286.3|111315.7|111290.7|111310.9|111285.9|17
1731656130000|2024-11-15 07:35:30|111311.1|111286.1|111303.2|111278.2|111311.1|111286.1|111303.2|111278.2|14
1731656140000|2024-11-15 07:35:40|111304.4|111279.4|111310.3|111285.3|111310.3|111285.3|111301.4|111276.4|27
1731656150000|2024-11-15 07:35:50|111306.6|111281.6|111303.6|111278.6|111312|111287|111302.4|111277.4|27
1731656160000|2024-11-15 07:36:00|111304.1|111279.1|111303.6|111278.6|111308.2|111283.2|111301.9|111276.9|20
1731656170000|2024-11-15 07:36:10|111303.7|111278.7|111291.6|111266.6|111303.7|111278.7|111289.4|111264.4|20
1731656180000|2024-11-15 07:36:20|111291.5|111266.5|111299.5|111274.5|111301.7|111276.7|111291.5|111266.5|15
1731656190000|2024-11-15 07:36:30|111299.6|111274.6|111297.8|111272.8|111300.7|111275.7|111293.3|111268.3|23
1731656200000|2024-11-15 07:36:40|111298.6|111273.6|111291.1|111266.1|111299.4|111274.4|111289.2|111264.2|14
1731656210000|2024-11-15 07:36:50|111291.6|111266.6|111288.5|111263.5|111292.9|111267.9|111288.1|111263.1|13
1731656220000|2024-11-15 07:37:00|111288.3|111263.3|111278.9|111253.9|111289.9|111264.9|111276.5|111251.5|25
1731656230000|2024-11-15 07:37:10|111277.7|111252.7|111283.2|111258.2|111284.2|111259.2|111273.2|111248.2|20
1731656240000|2024-11-15 07:37:20|111283.3|111258.3|111283.3|111258.3|111285.7|111260.7|111281.2|111256.2|23
1731656250000|2024-11-15 07:37:30|111283.4|111258.4|111280.1|111255.1|111286.1|111261.1|111280.1|111255.1|17
1731656260000|2024-11-15 07:37:40|111279.7|111254.7|111281.5|111256.5|111281.5|111256.5|111279.7|111254.7|12
1731656270000|2024-11-15 07:37:50|111281.7|111256.7|111276|111251|111281.7|111256.7|111276|111251|11
1731656280000|2024-11-15 07:38:00|111275.5|111250.5|111264.1|111239.1|111276.7|111251.7|111261.2|111236.2|20
1731656290000|2024-11-15 07:38:10|111263.9|111238.9|111264.2|111239.2|111265.2|111240.2|111262.2|111237.2|17
1731656300000|2024-11-15 07:38:20|111262.1|111237.1|111257.6|111232.6|111264.5|111239.5|111251.9|111226.9|35
1731656310000|2024-11-15 07:38:30|111258.8|111233.8|111262.1|111237.1|111265.4|111240.4|111258.8|111233.8|22
1731656320000|2024-11-15 07:38:40|111262.5|111237.5|111255.4|111230.4|111262.7|111237.7|111254.3|111229.3|24
1731656330000|2024-11-15 07:38:50|111256.5|111231.5|111255.4|111230.4|111257.1|111232.1|111251.8|111226.8|22
1731656340000|2024-11-15 07:39:00|111255.7|111230.7|111271.1|111246.1|111278.5|111253.5|111250.8|111225.8|42
1731656350000|2024-11-15 07:39:10|111271.3|111246.3|111272.7|111247.7|111276|111251|111270.9|111245.9|21
1731656360000|2024-11-15 07:39:20|111273.8|111248.8|111280.3|111255.3|111280.3|111255.3|111267.7|111242.7|26
1731656370000|2024-11-15 07:39:30|111279.4|111254.4|111281.9|111256.9|111287.6|111262.6|111279.3|111254.3|27
1731656380000|2024-11-15 07:39:40|111281.5|111256.5|111285.3|111260.3|111285.3|111260.3|111279.1|111254.1|14
1731656390000|2024-11-15 07:39:50|111285.8|111260.8|111301.7|111276.7|111301.7|111276.7|111285.8|111260.8|21
1731656400000|2024-11-15 07:40:00|111302.8|111277.8|111306.8|111281.8|111311.9|111286.9|111302.8|111277.8|22
1731656410000|2024-11-15 07:40:10|111308.4|111283.4|111320.3|111295.3|111321.3|111296.3|111304.8|111279.8|26
1731656420000|2024-11-15 07:40:20|111316.6|111291.6|111316.9|111291.9|111318.3|111293.3|111314.9|111289.9|7
1731656430000|2024-11-15 07:40:30|111313.1|111288.1|111314.6|111289.6|111314.6|111289.6|111313.1|111288.1|8
1731656440000|2024-11-15 07:40:40|111315|111290|111314|111289|111319.2|111294.2|111307.3|111282.3|21
1731656450000|2024-11-15 07:40:50|111315.2|111290.2|111315.2|111290.2|111319.1|111294.1|111311.6|111286.6|20
1731656460000|2024-11-15 07:41:00|111314.1|111289.1|111319.8|111294.8|111320.3|111295.3|111312.9|111287.9|16
1731656470000|2024-11-15 07:41:10|111320|111295|111327.4|111302.4|111327.4|111302.4|111319.1|111294.1|18
1731656480000|2024-11-15 07:41:20|111327.5|111302.5|111330.4|111305.4|111330.4|111305.4|111324.4|111299.4|26
1731656490000|2024-11-15 07:41:30|111329.3|111304.3|111335.6|111310.6|111335.6|111310.6|111328|111303|18
1731656500000|2024-11-15 07:41:40|111335.7|111310.7|111338.9|111313.9|111338.9|111313.9|111331.8|111306.8|18
1731656510000|2024-11-15 07:41:50|111338.4|111313.4|111336.4|111311.4|111338.4|111313.4|111336.1|111311.1|22
1731656520000|2024-11-15 07:42:00|111337.3|111312.3|111350.9|111325.9|111351.1|111326.1|111336.2|111311.2|18
1731656530000|2024-11-15 07:42:10|111350.2|111325.2|111342.3|111317.3|111353|111328|111341.2|111316.2|31
1731656540000|2024-11-15 07:42:20|111342.8|111317.8|111340.9|111315.9|111342.8|111317.8|111340.7|111315.7|15
1731656550000|2024-11-15 07:42:30|111339.1|111314.1|111344.5|111319.5|111349.8|111324.8|111336.8|111311.8|26
1731656560000|2024-11-15 07:42:40|111344.8|111319.8|111346.5|111321.5|111347.9|111322.9|111343.4|111318.4|18
1731656570000|2024-11-15 07:42:50|111346.6|111321.6|111346.1|111321.1|111349.3|111324.3|111343.1|111318.1|19
1731656580000|2024-11-15 07:43:00|111346.7|111321.7|111347.5|111322.5|111350.5|111325.5|111344.7|111319.7|23
1731656590000|2024-11-15 07:43:10|111347.7|111322.7|111348.7|111323.7|111349.8|111324.8|111347|111322|9
1731656600000|2024-11-15 07:43:20|111348.5|111323.5|111344.7|111319.7|111350.6|111325.6|111344.3|111319.3|16
1731656610000|2024-11-15 07:43:30|111344.6|111319.6|111347.7|111322.7|111347.7|111322.7|111344.6|111319.6|8
1731656620000|2024-11-15 07:43:40|111347.6|111322.6|111348.7|111323.7|111348.7|111323.7|111347.3|111322.3|6
1731656630000|2024-11-15 07:43:50|111347.7|111322.7|111346.3|111321.3|111348.4|111323.4|111346|111321|12
1731656640000|2024-11-15 07:44:00|111345.1|111320.1|111342.7|111317.7|111345.1|111320.1|111335.1|111310.1|17
1731656650000|2024-11-15 07:44:10|111342.9|111317.9|111351.8|111326.8|111353.3|111328.3|111342.9|111317.9|22
1731656660000|2024-11-15 07:44:20|111352.8|111327.8|111356|111331|111357.8|111332.8|111352.8|111327.8|17
1731656670000|2024-11-15 07:44:30|111359.2|111334.2|111350.9|111325.9|111366|111341|111348.3|111323.3|14
1731656680000|2024-11-15 07:44:40|111351.2|111326.2|111361.5|111336.5|111363.9|111338.9|111351.2|111326.2|8
1731656690000|2024-11-15 07:44:50|111362.5|111337.5|111387|111337|111390.1|111340.1|111362.5|111323.3|29
1731656700000|2024-11-15 07:45:00|111388.1|111338.1|111402.2|111352.2|111402.2|111356.2|111376.7|111335.7|26
1731656710000|2024-11-15 07:45:10|111400.1|111350.1|111381.9|111356.9|111400.1|111356.9|111380|111345.6|10
1731656720000|2024-11-15 07:45:20|111380.9|111355.9|111376.2|111351.2|111384.8|111359.8|111376.2|111351.2|13
1731656730000|2024-11-15 07:45:30|111377.9|111352.9|111363.7|111338.7|111383.2|111358.2|111363.7|111338.7|26
1731656740000|2024-11-15 07:45:40|111365.9|111340.9|111367.1|111342.1|111367.3|111342.3|111360.2|111335.2|28
1731656750000|2024-11-15 07:45:50|111367.5|111342.5|111369.9|111344.9|111369.9|111344.9|111367.5|111342.5|17
1731656760000|2024-11-15 07:46:00|111370.3|111345.3|111380|111355|111389.2|111364.2|111369.6|111344.6|26
1731656770000|2024-11-15 07:46:10|111378.5|111353.5|111368.5|111343.5|111378.5|111353.5|111368|111343|24
1731656780000|2024-11-15 07:46:20|111367.3|111342.3|111361.9|111336.9|111367.4|111342.4|111361.9|111336.9|22
1731656790000|2024-11-15 07:46:30|111363.2|111338.2|111365|111340|111365.8|111340.8|111361.1|111336.1|19
1731656800000|2024-11-15 07:46:40|111364.7|111339.7|111366.8|111341.8|111369|111344|111362.3|111337.3|24
1731656810000|2024-11-15 07:46:50|111366.7|111341.7|111371.7|111346.7|111371.7|111346.7|111365.3|111340.3|18
1731656820000|2024-11-15 07:47:00|111368.1|111343.1|111373.2|111348.2|111374.5|111349.5|111366.2|111341.2|19
1731656830000|2024-11-15 07:47:10|111373.4|111348.4|111379.4|111354.4|111379.6|111354.6|111371.4|111346.4|12
1731656840000|2024-11-15 07:47:20|111379.1|111354.1|111378|111353|111379.1|111354.1|111377.2|111352.2|10
1731656850000|2024-11-15 07:47:30|111378.5|111353.5|111374.7|111349.7|111383.2|111358.2|111374.3|111349.3|12
1731656860000|2024-11-15 07:47:40|111375.7|111350.7|111374.1|111349.1|111375.8|111350.8|111373.4|111348.4|11
1731656870000|2024-11-15 07:47:50|111373.9|111348.9|111375.5|111350.5|111375.5|111350.5|111372|111347|8
1731656880000|2024-11-15 07:48:00|111375.6|111350.6|111377.1|111352.1|111380.8|111355.8|111375.6|111350.6|18
1731656890000|2024-11-15 07:48:10|111377|111352|111378.9|111353.9|111381.3|111356.3|111376.5|111351.5|12
1731656900000|2024-11-15 07:48:20|111379.9|111354.9|111379.6|111354.6|111380.2|111355.2|111378|111353|14
1731656910000|2024-11-15 07:48:30|111378.4|111353.4|111373.3|111348.3|111378.4|111353.4|111370.5|111345.5|22
1731656920000|2024-11-15 07:48:40|111373.4|111348.4|111365.1|111340.1|111373.9|111348.9|111365.1|111340.1|20
1731656930000|2024-11-15 07:48:50|111366.3|111341.3|111366.1|111341.1|111367.2|111342.2|111362.8|111337.8|27
1731656940000|2024-11-15 07:49:00|111367.8|111342.8|111363.4|111338.4|111369.3|111344.3|111363.4|111338.4|15
1731656950000|2024-11-15 07:49:10|111363.2|111338.2|111367.4|111342.4|111368.4|111343.4|111362.8|111337.8|9
1731656960000|2024-11-15 07:49:20|111368.4|111343.4|111342|111317|111368.4|111343.4|111340|111315|28
1731656970000|2024-11-15 07:49:30|111340.4|111315.4|111336.8|111311.8|111341.9|111316.9|111335.9|111310.9|12
1731656980000|2024-11-15 07:49:40|111338.9|111313.9|111340.9|111315.9|111346.3|111321.3|111338.9|111313.9|19
1731656990000|2024-11-15 07:49:50|111342|111317|111344.4|111319.4|111344.9|111319.9|111341|111316|10
1731657000000|2024-11-15 07:50:00|111341.5|111316.5|111337.9|111312.9|111341.5|111316.5|111336.4|111311.4|12
1731657010000|2024-11-15 07:50:10|111338.2|111313.2|111324.4|111299.4|111338.4|111313.4|111324.4|111299.4|14
1731657020000|2024-11-15 07:50:20|111324.1|111299.1|111318|111293|111325.7|111300.7|111318|111293|17
1731657030000|2024-11-15 07:50:30|111320|111295|111322.1|111297.1|111323.4|111298.4|111319.8|111294.8|13
1731657040000|2024-11-15 07:50:40|111321|111296|111322.3|111297.3|111323.5|111298.5|111320.7|111295.7|12
1731657050000|2024-11-15 07:50:50|111320.7|111295.7|111323.6|111298.6|111323.7|111298.7|111320.7|111295.7|9
1731657060000|2024-11-15 07:51:00|111322.6|111297.6|111319.9|111294.9|111322.7|111297.7|111319.9|111294.9|6
1731657070000|2024-11-15 07:51:10|111320.4|111295.4|111328.3|111303.3|111328.3|111303.3|111320.4|111295.4|9
1731657080000|2024-11-15 07:51:20|111327.9|111302.9|111322.1|111297.1|111327.9|111302.9|111318.7|111293.7|9
1731657090000|2024-11-15 07:51:30|111322.5|111297.5|111325.2|111300.2|111326|111301|111322.5|111297.5|14
1731657100000|2024-11-15 07:51:40|111325.4|111300.4|111323.2|111298.2|111326|111301|111323.2|111298.2|6
1731657110000|2024-11-15 07:51:50|111322.4|111297.4|111314.1|111289.1|111323.1|111298.1|111313.5|111288.5|20
1731657120000|2024-11-15 07:52:00|111314.3|111289.3|111316|111291|111317.2|111292.2|111314.3|111289.3|14
1731657130000|2024-11-15 07:52:10|111317.1|111292.1|111317.6|111292.6|111317.6|111292.6|111314.5|111289.5|11
1731657140000|2024-11-15 07:52:20|111317.4|111292.4|111314.6|111289.6|111317.4|111292.4|111312.6|111287.6|10
1731657150000|2024-11-15 07:52:30|111314.5|111289.5|111314.7|111289.7|111314.7|111289.7|111314.4|111289.4|4
1731657160000|2024-11-15 07:52:40|111313.6|111288.6|111312.6|111287.6|111313.6|111288.6|111307.5|111282.5|11
1731657170000|2024-11-15 07:52:50|111312.3|111287.3|111307.3|111282.3|111313.8|111288.8|111307.3|111282.3|11
1731657180000|2024-11-15 07:53:00|111307|111282|111307.1|111282.1|111307.3|111282.3|111306.4|111281.4|5
1731657190000|2024-11-15 07:53:10|111305|111280|111282.7|111257.7|111305|111280|111282.7|111257.7|17
1731657200000|2024-11-15 07:53:20|111284|111259|111287|111262|111289.4|111264.4|111282.1|111257.1|17
1731657210000|2024-11-15 07:53:30|111287.2|111262.2|111290.7|111265.7|111294|111269|111286.1|111261.1|14
1731657220000|2024-11-15 07:53:40|111289.6|111264.6|111288.7|111263.7|111293|111268|111287.7|111262.7|14
1731657230000|2024-11-15 07:53:50|111287.7|111262.7|111290.7|111265.7|111290.7|111265.7|111287.7|111262.7|8
1731657240000|2024-11-15 07:54:00|111291.1|111266.1|111293.9|111268.9|111293.9|111268.9|111291.1|111266.1|5
1731657250000|2024-11-15 07:54:10|111294|111269|111301.5|111276.5|111301.5|111276.5|111293.5|111268.5|16
1731657260000|2024-11-15 07:54:20|111302.9|111277.9|111291.4|111266.4|111302.9|111277.9|111291.4|111266.4|8
1731657270000|2024-11-15 07:54:30|111289.9|111264.9|111277.1|111252.1|111289.9|111264.9|111276.9|111251.9|17
1731657280000|2024-11-15 07:54:40|111278.1|111253.1|111279.8|111254.8|111281.1|111256.1|111278.1|111253.1|13
1731657290000|2024-11-15 07:54:50|111280.9|111255.9|111289.2|111264.2|111295.5|111270.5|111280.3|111255.3|24
1731657300000|2024-11-15 07:55:00|111288.7|111263.7|111296.2|111271.2|111296.2|111271.2|111288.7|111263.7|13
1731657310000|2024-11-15 07:55:10|111295.9|111270.9|111290.4|111265.4|111298.4|111273.4|111290.2|111265.2|22
1731657320000|2024-11-15 07:55:20|111289.9|111264.9|111285.9|111260.9|111289.9|111264.9|111285.5|111260.5|12
1731657330000|2024-11-15 07:55:30|111285.8|111260.8|111293.7|111268.7|111293.7|111268.7|111285.6|111260.6|11
1731657340000|2024-11-15 07:55:40|111293.6|111268.6|111283.9|111258.9|111293.6|111268.6|111283.4|111258.4|10
1731657350000|2024-11-15 07:55:50|111283.7|111258.7|111285.8|111260.8|111291.9|111266.9|111283.7|111258.7|20
1731657360000|2024-11-15 07:56:00|111285.7|111260.7|111289.1|111264.1|111289.1|111264.1|111284.4|111259.4|12
1731657370000|2024-11-15 07:56:10|111289.2|111264.2|111296.1|111271.1|111296.4|111271.4|111288.9|111263.9|11
1731657380000|2024-11-15 07:56:20|111295.8|111270.8|111289.6|111264.6|111296.2|111271.2|111288.2|111263.2|22
1731657390000|2024-11-15 07:56:30|111289.7|111264.7|111279.3|111254.3|111289.7|111264.7|111275|111250|19
1731657400000|2024-11-15 07:56:40|111278.5|111253.5|111278.2|111253.2|111278.7|111253.7|111277.4|111252.4|7
1731657410000|2024-11-15 07:56:50|111278.5|111253.5|111283.7|111258.7|111284.2|111259.2|111278.5|111253.5|9
1731657420000|2024-11-15 07:57:00|111284.1|111259.1|111284.4|111259.4|111284.6|111259.6|111284.1|111259.1|4
1731657430000|2024-11-15 07:57:10|111282.9|111257.9|111281.7|111256.7|111282.9|111257.9|111280.3|111255.3|10
1731657440000|2024-11-15 07:57:20|111281.6|111256.6|111284.3|111259.3|111284.3|111259.3|111279.5|111254.5|12
1731657450000|2024-11-15 07:57:30|111283.3|111258.3|111293.3|111268.3|111294.8|111269.8|111283.3|111258.3|19
1731657460000|2024-11-15 07:57:40|111294.4|111269.4|111300|111275|111301.4|111276.4|111294.3|111269.3|20
1731657470000|2024-11-15 07:57:50|111300.3|111275.3|111301.5|111276.5|111301.6|111276.6|111300.3|111275.3|8
1731657480000|2024-11-15 07:58:00|111302.6|111277.6|111295.3|111270.3|111303.2|111278.2|111295.3|111270.3|13
1731657490000|2024-11-15 07:58:10|111296.3|111271.3|111295.7|111270.7|111297.3|111272.3|111295.7|111270.7|8
1731657500000|2024-11-15 07:58:20|111295.8|111270.8|111303.8|111278.8|111304.8|111279.8|111295.5|111270.5|14
1731657510000|2024-11-15 07:58:30|111304.8|111279.8|111298.3|111273.3|111304.8|111279.8|111296.6|111271.6|20
1731657520000|2024-11-15 07:58:40|111299.7|111274.7|111304.6|111279.6|111305|111280|111299.7|111274.7|17
1731657530000|2024-11-15 07:58:50|111304.5|111279.5|111305.1|111280.1|111306.2|111281.2|111301.5|111276.5|22
1731657540000|2024-11-15 07:59:00|111304.6|111279.6|111290.7|111265.7|111304.6|111279.6|111290|111265|18
1731657550000|2024-11-15 07:59:10|111291.7|111266.7|111297|111272|111300.4|111275.4|111291.7|111266.7|17
1731657560000|2024-11-15 07:59:20|111297.2|111272.2|111294.5|111269.5|111300.4|111275.4|111290.6|111265.6|16
1731657570000|2024-11-15 07:59:30|111294.4|111269.4|111313.4|111288.4|111313.4|111288.4|111294.4|111269.4|33
1731657580000|2024-11-15 07:59:40|111313.6|111288.6|111314.6|111289.6|111316.9|111291.9|111312.3|111287.3|18
1731657590000|2024-11-15 07:59:50|111314.5|111289.5|111321.7|111296.7|111321.7|111296.7|111314.5|111289.5|13
1731657600000|2024-11-15 08:00:00|111320.6|111295.6|111318.8|111293.8|111329.3|111304.3|111314.3|111289.3|32
1731657610000|2024-11-15 08:00:10|111317.6|111292.6|111315.6|111290.6|111330.8|111305.8|111315.6|111290.6|25
1731657620000|2024-11-15 08:00:20|111314.5|111289.5|111307.1|111282.1|111318.7|111293.7|111307.1|111282.1|20
1731657630000|2024-11-15 08:00:30|111307|111282|111285.8|111260.8|111309.4|111284.4|111284|111259|36
1731657640000|2024-11-15 08:00:40|111286.9|111261.9|111291.1|111266.1|111296.3|111271.3|111282.5|111257.5|28
1731657650000|2024-11-15 08:00:50|111289.7|111264.7|111292.9|111267.9|111293.7|111268.7|111287.8|111262.8|20
1731657660000|2024-11-15 08:01:00|111294|111269|111303.8|111278.8|111313.1|111288.1|111290.1|111265.1|32
1731657670000|2024-11-15 08:01:10|111303.3|111278.3|111316.4|111291.4|111316.4|111291.4|111301.6|111276.6|34
1731657680000|2024-11-15 08:01:20|111315.3|111290.3|111313.2|111288.2|111316.9|111291.9|111310.2|111285.2|25
1731657690000|2024-11-15 08:01:30|111313.1|111288.1|111306.5|111281.5|111313.1|111288.1|111305.2|111280.2|41
1731657700000|2024-11-15 08:01:40|111306|111281|111301.1|111276.1|111308.3|111283.3|111297.5|111272.5|32
1731657710000|2024-11-15 08:01:50|111300.4|111275.4|111301.5|111276.5|111302.3|111277.3|111300.4|111275.4|12
1731657720000|2024-11-15 08:02:00|111302.6|111277.6|111304.2|111279.2|111307|111282|111301.8|111276.8|13
1731657730000|2024-11-15 08:02:10|111302.7|111277.7|111309.5|111284.5|111310.1|111285.1|111302.7|111277.7|24
1731657740000|2024-11-15 08:02:20|111309.8|111284.8|111309.8|111284.8|111311.1|111286.1|111308|111283|14
1731657750000|2024-11-15 08:02:30|111309.7|111284.7|111314.5|111289.5|111314.8|111289.8|111309.7|111284.7|16
1731657760000|2024-11-15 08:02:40|111314.7|111289.7|111310.1|111285.1|111315.5|111290.5|111310.1|111285.1|15
1731657770000|2024-11-15 08:02:50|111311|111286|111304.3|111279.3|111311|111286|111303.6|111278.6|19
1731657780000|2024-11-15 08:03:00|111304.2|111279.2|111324.8|111299.8|111325.4|111300.4|111295.1|111270.1|34
1731657790000|2024-11-15 08:03:10|111325.1|111300.1|111335.6|111310.6|111337|111312|111323.8|111298.8|22
1731657800000|2024-11-15 08:03:20|111335.3|111310.3|111332|111307|111339.5|111314.5|111331.8|111306.8|17
1731657810000|2024-11-15 08:03:30|111331.3|111306.3|111336.9|111311.9|111336.9|111311.9|111331.3|111306.3|10
1731657820000|2024-11-15 08:03:40|111336.8|111311.8|111336.2|111311.2|111336.8|111311.8|111335.3|111310.3|7
1731657830000|2024-11-15 08:03:50|111336.7|111311.7|111330.1|111305.1|111340.1|111315.1|111329.2|111304.2|27
1731657840000|2024-11-15 08:04:00|111329|111304|111328.3|111303.3|111330.9|111305.9|111327|111302|16
1731657850000|2024-11-15 08:04:10|111329.3|111304.3|111323.3|111298.3|111334.6|111309.6|111322.7|111297.7|26
1731657860000|2024-11-15 08:04:20|111323.1|111298.1|111323.8|111298.8|111327.9|111302.9|111322.5|111297.5|17
1731657870000|2024-11-15 08:04:30|111322.7|111297.7|111331.6|111306.6|111332.3|111307.3|111322.7|111297.7|22
1731657880000|2024-11-15 08:04:40|111331.5|111306.5|111336.2|111311.2|111336.2|111311.2|111327.6|111302.6|19
1731657890000|2024-11-15 08:04:50|111337.5|111312.5|111338.8|111313.8|111343.7|111318.7|111337.5|111312.5|17
1731657900000|2024-11-15 08:05:00|111339.8|111314.8|111347|111322|111347|111322|111338.6|111313.6|19
1731657910000|2024-11-15 08:05:10|111346.7|111321.7|111349.6|111324.6|111349.6|111324.6|111346.7|111321.7|5
1731657920000|2024-11-15 08:05:20|111350.1|111325.1|111347.9|111322.9|111350.1|111325.1|111347.2|111322.2|14
1731657930000|2024-11-15 08:05:30|111348.4|111323.4|111356.5|111331.5|111357.2|111332.2|111348.4|111323.4|9
1731657940000|2024-11-15 08:05:40|111357.2|111332.2|111345.7|111320.7|111358.2|111333.2|111345.7|111320.7|14
1731657950000|2024-11-15 08:05:50|111345.8|111320.8|111363.5|111338.5|111365.9|111340.9|111345.8|111320.8|22
1731657960000|2024-11-15 08:06:00|111364.6|111339.6|111362.7|111337.7|111370|111345|111362.7|111337.7|20
1731657970000|2024-11-15 08:06:10|111363.8|111338.8|111363.7|111338.7|111366.5|111341.5|111363.5|111338.5|10
1731657980000|2024-11-15 08:06:20|111362.4|111337.4|111352.4|111327.4|111362.4|111337.4|111351.6|111326.6|25
1731657990000|2024-11-15 08:06:30|111352.3|111327.3|111347.7|111322.7|111352.3|111327.3|111347.7|111322.7|14
1731658000000|2024-11-15 08:06:40|111349.2|111324.2|111354.7|111329.7|111354.7|111329.7|111348.9|111323.9|10
1731658010000|2024-11-15 08:06:50|111354.9|111329.9|111374.1|111324.1|111374.1|111335.2|111354.9|111322.8|14
1731658020000|2024-11-15 08:07:00|111376.1|111326.1|111354.1|111329.1|111376.4|111330.3|111353|111318.3|14
1731658030000|2024-11-15 08:07:10|111353.6|111328.6|111352.8|111327.8|111354|111329|111352.5|111327.5|6
1731658040000|2024-11-15 08:07:20|111350.9|111325.9|111352.4|111327.4|111352.4|111327.4|111350.9|111325.9|16
1731658050000|2024-11-15 08:07:30|111352.2|111327.2|111357.3|111332.3|111357.3|111332.3|111351.2|111326.2|9
1731658060000|2024-11-15 08:07:40|111357.6|111332.6|111360.5|111335.5|111360.5|111335.5|111357.5|111332.5|8
1731658070000|2024-11-15 08:07:50|111360.3|111335.3|111352.6|111327.6|111360.3|111335.3|111351.2|111326.2|8
1731658080000|2024-11-15 08:08:00|111352.2|111327.2|111346.6|111321.6|111352.2|111327.2|111342.4|111317.4|24
1731658090000|2024-11-15 08:08:10|111347.1|111322.1|111345.5|111320.5|111348.9|111323.9|111343|111318|25
1731658100000|2024-11-15 08:08:20|111344.4|111319.4|111341.1|111316.1|111344.4|111319.4|111340.2|111315.2|10
1731658110000|2024-11-15 08:08:30|111341.7|111316.7|111352.9|111327.9|111352.9|111327.9|111341.7|111316.7|16
1731658120000|2024-11-15 08:08:40|111353.4|111328.4|111356.6|111331.6|111356.6|111331.6|111353.4|111328.4|6
1731658130000|2024-11-15 08:08:50|111357.1|111332.1|111347.3|111322.3|111357.5|111332.5|111347.2|111322.2|17
1731658140000|2024-11-15 08:09:00|111347.1|111322.1|111340.3|111315.3|111349.6|111324.6|111340.3|111315.3|23
1731658150000|2024-11-15 08:09:10|111339.9|111314.9|111331.1|111306.1|111339.9|111314.9|111331.1|111306.1|18
1731658160000|2024-11-15 08:09:20|111331.3|111306.3|111333.6|111308.6|111333.6|111308.6|111328.7|111303.7|15
1731658170000|2024-11-15 08:09:30|111333.9|111308.9|111329.8|111304.8|111337.4|111312.4|111329.8|111304.8|18
1731658180000|2024-11-15 08:09:40|111328.8|111303.8|111332.9|111307.9|111332.9|111307.9|111324.6|111299.6|14
1731658190000|2024-11-15 08:09:50|111333.1|111308.1|111324.7|111299.7|111333.1|111308.1|111323.6|111298.6|18
1731658200000|2024-11-15 08:10:00|111325.3|111300.3|111324.7|111299.7|111326.2|111301.2|111323|111298|15
1731658210000|2024-11-15 08:10:10|111325.9|111300.9|111329|111304|111332.7|111307.7|111325.9|111300.9|13
1731658220000|2024-11-15 08:10:20|111328.1|111303.1|111321.4|111296.4|111328.4|111303.4|111319.6|111294.6|21
1731658230000|2024-11-15 08:10:30|111321.2|111296.2|111319|111294|111322.6|111297.6|111318.3|111293.3|14
1731658240000|2024-11-15 08:10:40|111318.9|111293.9|111318.9|111293.9|111319.2|111294.2|111318|111293|6
1731658250000|2024-11-15 08:10:50|111317.9|111292.9|111318.9|111293.9|111319.8|111294.8|111317.9|111292.9|12
1731658260000|2024-11-15 08:11:00|111319.5|111294.5|111313.7|111288.7|111320.5|111295.5|111313.7|111288.7|19
1731658270000|2024-11-15 08:11:10|111312.7|111287.7|111310|111285|111312.7|111287.7|111304.7|111279.7|15
1731658280000|2024-11-15 08:11:20|111310.4|111285.4|111311.1|111286.1|111315.8|111290.8|111310.4|111285.4|11
1731658290000|2024-11-15 08:11:30|111311|111286|111305.2|111280.2|111314.8|111289.8|111305.2|111280.2|13
1731658300000|2024-11-15 08:11:40|111301.8|111276.8|111302.2|111277.2|111304.7|111279.7|111299.1|111274.1|13
1731658310000|2024-11-15 08:11:50|111301.5|111276.5|111307.1|111282.1|111308.7|111283.7|111301.5|111276.5|11
1731658320000|2024-11-15 08:12:00|111307|111282|111323.8|111298.8|111323.8|111298.8|111301|111276|19
1731658330000|2024-11-15 08:12:10|111327.5|111302.5|111332.7|111307.7|111332.7|111307.7|111325.4|111300.4|19
1731658340000|2024-11-15 08:12:20|111332.5|111307.5|111334.1|111309.1|111338.8|111313.8|111332.5|111307.5|14
1731658350000|2024-11-15 08:12:30|111334.3|111309.3|111313.1|111288.1|111336.6|111311.6|111312.5|111287.5|44
1731658360000|2024-11-15 08:12:40|111313.8|111288.8|111323.7|111298.7|111336.7|111311.7|111313.8|111288.8|29
1731658370000|2024-11-15 08:12:50|111324.5|111299.5|111341.2|111316.2|111343.5|111318.5|111320.2|111295.2|18
1731658380000|2024-11-15 08:13:00|111340.8|111315.8|111346.8|111321.8|111351.1|111326.1|111340.4|111315.4|23
1731658390000|2024-11-15 08:13:10|111348.5|111323.5|111376.2|111351.2|111376.4|111351.4|111348.5|111323.5|28
1731658400000|2024-11-15 08:13:20|111376.7|111351.7|111375.7|111350.7|111379|111354|111373.9|111348.9|19
1731658410000|2024-11-15 08:13:30|111375.1|111350.1|111374.1|111349.1|111376.6|111351.6|111371.6|111346.6|28
1731658420000|2024-11-15 08:13:40|111375.8|111350.8|111373|111348|111376|111351|111369.9|111344.9|16
1731658430000|2024-11-15 08:13:50|111373.6|111348.6|111375|111350|111380.2|111355.2|111373.6|111348.6|24
1731658440000|2024-11-15 08:14:00|111375.8|111350.8|111369.4|111344.4|111375.8|111350.8|111368.3|111343.3|17
1731658450000|2024-11-15 08:14:10|111369.3|111344.3|111373|111348|111373.1|111348.1|111361.4|111336.4|30
1731658460000|2024-11-15 08:14:20|111373.5|111348.5|111374.9|111349.9|111375.5|111350.5|111369.4|111344.4|19
1731658470000|2024-11-15 08:14:30|111373.8|111348.8|111373.2|111348.2|111373.8|111348.8|111367.7|111342.7|20
1731658480000|2024-11-15 08:14:40|111373.7|111348.7|111330.6|111305.6|111376.8|111351.8|111324.7|111299.7|38
1731658490000|2024-11-15 08:14:50|111331.6|111306.6|111336.3|111311.3|111336.8|111311.8|111329.2|111304.2|24
1731658500000|2024-11-15 08:15:00|111337.5|111312.5|111329.6|111304.6|111339.1|111314.1|111329.6|111304.6|27
1731658510000|2024-11-15 08:15:10|111331.8|111306.8|111324.3|111299.3|111331.8|111306.8|111317.4|111292.4|21
1731658520000|2024-11-15 08:15:20|111327.7|111302.7|111334.5|111309.5|111340.6|111315.6|111324.2|111299.2|22
1731658530000|2024-11-15 08:15:30|111337.7|111312.7|111320.1|111295.1|111339.5|111314.5|111318.9|111293.9|32
1731658540000|2024-11-15 08:15:40|111321.4|111296.4|111315.5|111290.5|111325.5|111300.5|111314.8|111289.8|21
1731658550000|2024-11-15 08:15:50|111316.7|111291.7|111313|111288|111316.7|111291.7|111308.9|111283.9|16
1731658560000|2024-11-15 08:16:00|111317.8|111292.8|111312.7|111287.7|111322.2|111297.2|111307.3|111282.3|30
1731658570000|2024-11-15 08:16:10|111315.4|111290.4|111299.5|111274.5|111315.6|111290.6|111296.2|111271.2|25
1731658580000|2024-11-15 08:16:20|111297.6|111272.6|111301.2|111276.2|111303.8|111278.8|111297.5|111272.5|12
1731658590000|2024-11-15 08:16:30|111298.9|111273.9|111303.2|111278.2|111308.2|111283.2|111293.8|111268.8|36
1731658600000|2024-11-15 08:16:40|111303.1|111278.1|111310.6|111285.6|111310.6|111285.6|111301.7|111276.7|11
1731658610000|2024-11-15 08:16:50|111312.6|111287.6|111313.9|111288.9|111314.9|111289.9|111301.9|111276.9|18
1731658620000|2024-11-15 08:17:00|111315.7|111290.7|111307|111282|111315.7|111290.7|111307|111282|28
1731658630000|2024-11-15 08:17:10|111306.7|111281.7|111291.4|111266.4|111306.7|111281.7|111290.9|111265.9|16
1731658640000|2024-11-15 08:17:20|111291.7|111266.7|111293.8|111268.8|111295|111270|111290.6|111265.6|21
1731658650000|2024-11-15 08:17:30|111294.8|111269.8|111301.3|111276.3|111301.3|111276.3|111293.5|111268.5|16
1731658660000|2024-11-15 08:17:40|111300.1|111275.1|111289.7|111264.7|111302|111277|111286.8|111261.8|26
1731658670000|2024-11-15 08:17:50|111290.9|111265.9|111287.1|111262.1|111298|111273|111277.8|111252.8|41
1731658680000|2024-11-15 08:18:00|111285.1|111260.1|111290.7|111265.7|111298.5|111273.5|111284.3|111259.3|38
1731658690000|2024-11-15 08:18:10|111289.9|111264.9|111291.9|111266.9|111291.9|111266.9|111284.4|111259.4|26
1731658700000|2024-11-15 08:18:20|111290.7|111265.7|111286.5|111261.5|111291.9|111266.9|111283|111258|24
1731658710000|2024-11-15 08:18:30|111286.4|111261.4|111301|111276|111309.8|111284.8|111284.2|111259.2|26
1731658720000|2024-11-15 08:18:40|111302.5|111277.5|111310.1|111285.1|111315.7|111290.7|111302.5|111277.5|18
1731658730000|2024-11-15 08:18:50|111310|111285|111310|111285|111311.1|111286.1|111309.7|111284.7|7
1731658740000|2024-11-15 08:19:00|111311.6|111286.6|111325.4|111300.4|111327.9|111302.9|111311.6|111286.6|23
1731658750000|2024-11-15 08:19:10|111326.8|111301.8|111336.2|111311.2|111344.1|111319.1|111321.5|111296.5|33
1731658760000|2024-11-15 08:19:20|111334.8|111309.8|111331.8|111306.8|111340.6|111315.6|111328.2|111303.2|30
1731658770000|2024-11-15 08:19:30|111333.2|111308.2|111343|111318|111343|111318|111331.3|111306.3|21
1731658780000|2024-11-15 08:19:40|111345.6|111320.6|111338.5|111313.5|111355.1|111330.1|111337.7|111312.7|33
1731658790000|2024-11-15 08:19:50|111339.5|111314.5|111340.9|111315.9|111341.8|111316.8|111339.1|111314.1|10
1731658800000|2024-11-15 08:20:00|111342.4|111317.4|111341.3|111316.3|111346.4|111321.4|111339|111314|24
1731658810000|2024-11-15 08:20:10|111342.3|111317.3|111337.4|111312.4|111342.8|111317.8|111336.9|111311.9|17
1731658820000|2024-11-15 08:20:20|111333.6|111308.6|111337.1|111312.1|111337.6|111312.6|111328.3|111303.3|20
1731658830000|2024-11-15 08:20:30|111337.3|111312.3|111342.6|111317.6|111345.7|111320.7|111337.3|111312.3|26
1731658840000|2024-11-15 08:20:40|111342.7|111317.7|111342.5|111317.5|111345.7|111320.7|111341.9|111316.9|23
1731658850000|2024-11-15 08:20:50|111342.4|111317.4|111317|111292|111343|111318|111316.8|111291.8|29
1731658860000|2024-11-15 08:21:00|111318.2|111293.2|111316.9|111291.9|111318.3|111293.3|111315.9|111290.9|16
1731658870000|2024-11-15 08:21:10|111316.8|111291.8|111309|111284|111316.8|111291.8|111304.4|111279.4|16
1731658880000|2024-11-15 08:21:20|111307.8|111282.8|111308.1|111283.1|111308.9|111283.9|111301|111276|18
1731658890000|2024-11-15 08:21:30|111308.8|111283.8|111306|111281|111308.8|111283.8|111304.3|111279.3|23
1731658900000|2024-11-15 08:21:40|111306.8|111281.8|111307.1|111282.1|111311.6|111286.6|111305.8|111280.8|20
1731658910000|2024-11-15 08:21:50|111307|111282|111322.9|111297.9|111322.9|111297.9|111306.8|111281.8|15
1731658920000|2024-11-15 08:22:00|111323.5|111298.5|111329|111304|111332.9|111307.9|111323.5|111298.5|25
1731658930000|2024-11-15 08:22:10|111334.2|111309.2|111334.4|111309.4|111336.5|111311.5|111322.3|111297.3|27
1731658940000|2024-11-15 08:22:20|111333.6|111308.6|111338.1|111313.1|111338.6|111313.6|111333.5|111308.5|14
1731658950000|2024-11-15 08:22:30|111336.4|111311.4|111335.5|111310.5|111337.6|111312.6|111334.4|111309.4|21
1731658960000|2024-11-15 08:22:40|111336.5|111311.5|111342.4|111317.4|111343.8|111318.8|111336.4|111311.4|13
1731658970000|2024-11-15 08:22:50|111342.6|111317.6|111344.8|111319.8|111349.4|111324.4|111338.2|111313.2|25
1731658980000|2024-11-15 08:23:00|111343.8|111318.8|111346.6|111321.6|111348.8|111323.8|111340.5|111315.5|32
1731658990000|2024-11-15 08:23:10|111345.5|111320.5|111339.8|111314.8|111347.7|111322.7|111337.5|111312.5|16
1731659000000|2024-11-15 08:23:20|111339.3|111314.3|111334.9|111309.9|111339.3|111314.3|111334.9|111309.9|13
1731659010000|2024-11-15 08:23:30|111336|111311|111334|111309|111339.7|111314.7|111332.7|111307.7|23
1731659020000|2024-11-15 08:23:40|111334.7|111309.7|111336.8|111311.8|111338.1|111313.1|111333.4|111308.4|12
1731659030000|2024-11-15 08:23:50|111335.4|111310.4|111321.6|111296.6|111335.4|111310.4|111317.5|111292.5|29
1731659040000|2024-11-15 08:24:00|111321.4|111296.4|111320.8|111295.8|111324.3|111299.3|111312.8|111287.8|21
1731659050000|2024-11-15 08:24:10|111320.4|111295.4|111316.1|111291.1|111321|111296|111311.3|111286.3|34
1731659060000|2024-11-15 08:24:20|111317.2|111292.2|111326.9|111301.9|111328.1|111303.1|111317.2|111292.2|21
1731659070000|2024-11-15 08:24:30|111326.8|111301.8|111324.1|111299.1|111326.8|111301.8|111324.1|111299.1|15
1731659080000|2024-11-15 08:24:40|111322.6|111297.6|111317.5|111292.5|111322.6|111297.6|111316.8|111291.8|20
1731659090000|2024-11-15 08:24:50|111316.2|111291.2|111315.6|111290.6|111316.2|111291.2|111312.4|111287.4|15
1731659100000|2024-11-15 08:25:00|111316.9|111291.9|111314.2|111289.2|111317|111292|111309.5|111284.5|26
1731659110000|2024-11-15 08:25:10|111314.1|111289.1|111313|111288|111315.1|111290.1|111312.4|111287.4|14
1731659120000|2024-11-15 08:25:20|111313.8|111288.8|111315.7|111290.7|111315.7|111290.7|111313.8|111288.8|6
1731659130000|2024-11-15 08:25:30|111316.8|111291.8|111335.5|111310.5|111336.6|111311.6|111316.8|111291.8|23
1731659140000|2024-11-15 08:25:40|111335.4|111310.4|111332.6|111307.6|111335.4|111310.4|111331.3|111306.3|15
1731659150000|2024-11-15 08:25:50|111335.4|111310.4|111344.3|111319.3|111344.3|111319.3|111327.3|111302.3|31
1731659160000|2024-11-15 08:26:00|111346.3|111321.3|111337.6|111312.6|111349.3|111324.3|111337.6|111312.6|19
1731659170000|2024-11-15 08:26:10|111339.1|111314.1|111331.1|111306.1|111339.1|111314.1|111326.7|111301.7|24
1731659180000|2024-11-15 08:26:20|111331.2|111306.2|111338|111313|111338.9|111313.9|111331.2|111306.2|17
1731659190000|2024-11-15 08:26:30|111337.1|111312.1|111341.5|111316.5|111341.5|111316.5|111335.2|111310.2|12
1731659200000|2024-11-15 08:26:40|111341.7|111316.7|111345.4|111320.4|111345.4|111320.4|111341.7|111316.7|6
1731659210000|2024-11-15 08:26:50|111348.7|111323.7|111364|111339|111365.4|111340.4|111348.7|111323.7|21
1731659220000|2024-11-15 08:27:00|111365.1|111340.1|111364.4|111339.4|111370|111345|111362.4|111337.4|24
1731659230000|2024-11-15 08:27:10|111362.8|111337.8|111371.8|111346.8|111371.8|111346.8|111361.4|111336.4|16
1731659240000|2024-11-15 08:27:20|111371.9|111346.9|111382.9|111357.9|111382.9|111357.9|111371.9|111346.9|16
1731659250000|2024-11-15 08:27:30|111381.8|111356.8|111384.9|111359.9|111386.4|111361.4|111381.8|111356.8|23
1731659260000|2024-11-15 08:27:40|111385|111360|111388|111363|111392.1|111367.1|111384.4|111359.4|21
1731659270000|2024-11-15 08:27:50|111388.1|111363.1|111383.2|111358.2|111388.1|111363.1|111378.7|111353.7|20
1731659280000|2024-11-15 08:28:00|111381.7|111356.7|111364.9|111339.9|111381.7|111356.7|111364.9|111339.9|22
1731659290000|2024-11-15 08:28:10|111364.7|111339.7|111362.5|111337.5|111365.3|111340.3|111359|111334|19
1731659300000|2024-11-15 08:28:20|111363.6|111338.6|111400|111375|111401.7|111376.7|111361|111336|33
1731659310000|2024-11-15 08:28:30|111400.3|111375.3|111403.8|111378.8|111405.1|111380.1|111400.3|111375.3|16
1731659320000|2024-11-15 08:28:40|111403.9|111378.9|111404.1|111379.1|111404.2|111379.2|111402.2|111377.2|12
1731659330000|2024-11-15 08:28:50|111403.7|111378.7|111394.2|111369.2|111403.7|111378.7|111387.7|111362.7|21
1731659340000|2024-11-15 08:29:00|111395.3|111370.3|111387.9|111362.9|111398.3|111373.3|111387.9|111362.9|18
1731659350000|2024-11-15 08:29:10|111389.2|111364.2|111372.4|111347.4|111395.2|111370.2|111370|111345|27
1731659360000|2024-11-15 08:29:20|111373.5|111348.5|111371.3|111346.3|111376.8|111351.8|111366.8|111341.8|22
1731659370000|2024-11-15 08:29:30|111371.5|111346.5|111370.7|111345.7|111373.7|111348.7|111366.8|111341.8|18
1731659380000|2024-11-15 08:29:40|111369|111344|111363.5|111338.5|111369|111344|111363.5|111338.5|13
1731659390000|2024-11-15 08:29:50|111366.5|111341.5|111364.4|111339.4|111371.9|111346.9|111359.2|111334.2|19
1731659400000|2024-11-15 08:30:00|111365.7|111340.7|111343.6|111318.6|111371.2|111346.2|111343.6|111318.6|33
1731659410000|2024-11-15 08:30:10|111346.7|111321.7|111352.1|111327.1|111352.1|111327.1|111346.7|111321.7|15
1731659420000|2024-11-15 08:30:20|111350.3|111325.3|111338.1|111313.1|111350.6|111325.6|111337.4|111312.4|20
1731659430000|2024-11-15 08:30:30|111337.8|111312.8|111331.3|111306.3|111339.7|111314.7|111330.7|111305.7|30
1731659440000|2024-11-15 08:30:40|111331|111306|111329.4|111304.4|111331.9|111306.9|111325.8|111300.8|20
1731659450000|2024-11-15 08:30:50|111329.6|111304.6|111313.4|111288.4|111329.6|111304.6|111303.1|111278.1|36
1731659460000|2024-11-15 08:31:00|111314.4|111289.4|111321.6|111296.6|111324.9|111299.9|111314.4|111289.4|18
1731659470000|2024-11-15 08:31:10|111322.8|111297.8|111336.8|111311.8|111336.8|111311.8|111322.8|111297.8|27
1731659480000|2024-11-15 08:31:20|111334.1|111309.1|111343.7|111318.7|111351.2|111326.2|111334.1|111309.1|24
1731659490000|2024-11-15 08:31:30|111345.2|111320.2|111356|111331|111359.7|111334.7|111345.2|111320.2|24
1731659500000|2024-11-15 08:31:40|111353|111328|111351.3|111326.3|111356.1|111331.1|111348.2|111323.2|24
1731659510000|2024-11-15 08:31:50|111343.5|111318.5|111344.9|111319.9|111351.8|111326.8|111343.2|111318.2|20
1731659520000|2024-11-15 08:32:00|111344.8|111319.8|111340.6|111315.6|111347.8|111322.8|111336.7|111311.7|19
1731659530000|2024-11-15 08:32:10|111335|111310|111354.4|111329.4|111355.1|111330.1|111331.9|111306.9|32
1731659540000|2024-11-15 08:32:20|111354|111329|111346.7|111321.7|111354|111329|111345.6|111320.6|13
1731659550000|2024-11-15 08:32:30|111350.1|111325.1|111328.8|111303.8|111350.1|111325.1|111320.5|111295.5|27
1731659560000|2024-11-15 08:32:40|111327.1|111302.1|111333|111308|111334.3|111309.3|111321.7|111296.7|18
1731659570000|2024-11-15 08:32:50|111332|111307|111324.7|111299.7|111332|111307|111316.4|111291.4|17
1731659580000|2024-11-15 08:33:00|111324.5|111299.5|111325.5|111300.5|111326.3|111301.3|111318.3|111293.3|22
1731659590000|2024-11-15 08:33:10|111324.1|111299.1|111320.5|111295.5|111327.2|111302.2|111312.9|111287.9|20
1731659600000|2024-11-15 08:33:20|111320.1|111295.1|111307.2|111282.2|111320.1|111295.1|111306.2|111281.2|20
1731659610000|2024-11-15 08:33:30|111308.4|111283.4|111299.7|111274.7|111311.1|111286.1|111298.9|111273.9|23
1731659620000|2024-11-15 08:33:40|111300.8|111275.8|111304.8|111279.8|111304.8|111279.8|111300.8|111275.8|16
1731659630000|2024-11-15 08:33:50|111305.4|111280.4|111299.8|111274.8|111306|111281|111298.2|111273.2|17
1731659640000|2024-11-15 08:34:00|111298.4|111273.4|111295.9|111270.9|111299.5|111274.5|111289.1|111264.1|40
1731659650000|2024-11-15 08:34:10|111295.8|111270.8|111301.6|111276.6|111303.4|111278.4|111294.5|111269.5|19
1731659660000|2024-11-15 08:34:20|111302.6|111277.6|111297.7|111272.7|111302.6|111277.6|111295.2|111270.2|20
1731659670000|2024-11-15 08:34:30|111294.2|111269.2|111293.7|111268.7|111300|111275|111290.3|111265.3|27
1731659680000|2024-11-15 08:34:40|111291.8|111266.8|111297.5|111272.5|111303.5|111278.5|111288.4|111263.4|35
1731659690000|2024-11-15 08:34:50|111299|111274|111292.5|111267.5|111301.2|111276.2|111287.6|111262.6|20
1731659700000|2024-11-15 08:35:00|111295.5|111270.5|111292.3|111267.3|111298.4|111273.4|111285.1|111260.1|33
1731659710000|2024-11-15 08:35:10|111290.5|111265.5|111292.4|111267.4|111294|111269|111266.1|111241.1|44
1731659720000|2024-11-15 08:35:20|111295.7|111270.7|111295.8|111270.8|111308|111283|111294.8|111269.8|41
1731659730000|2024-11-15 08:35:30|111299.5|111274.5|111292.7|111267.7|111301.3|111276.3|111284.3|111259.3|21
1731659740000|2024-11-15 08:35:40|111291.2|111266.2|111297.2|111272.2|111297.2|111272.2|111285.4|111260.4|24
1731659750000|2024-11-15 08:35:50|111295.9|111270.9|111304.1|111279.1|111308|111283|111288.9|111263.9|31
1731659760000|2024-11-15 08:36:00|111306.5|111281.5|111309.4|111284.4|111315.9|111290.9|111304.4|111279.4|28
1731659770000|2024-11-15 08:36:10|111307.2|111282.2|111311.3|111286.3|111320.2|111295.2|111307.2|111282.2|37
1731659780000|2024-11-15 08:36:20|111310.2|111285.2|111293.8|111268.8|111310.2|111285.2|111288.5|111263.5|31
1731659790000|2024-11-15 08:36:30|111295.1|111270.1|111291.7|111266.7|111307.5|111282.5|111291.7|111266.7|24
1731659800000|2024-11-15 08:36:40|111291.1|111266.1|111281.7|111256.7|111292.1|111267.1|111279.1|111254.1|28
1731659810000|2024-11-15 08:36:50|111284.8|111259.8|111285.3|111260.3|111285.3|111260.3|111280.5|111255.5|23
1731659820000|2024-11-15 08:37:00|111285.2|111260.2|111294.4|111269.4|111298.1|111273.1|111285.2|111260.2|29
1731659830000|2024-11-15 08:37:10|111292.6|111267.6|111289.8|111264.8|111300.5|111275.5|111289.8|111264.8|26
1731659840000|2024-11-15 08:37:20|111290.9|111265.9|111284.8|111259.8|111295.6|111270.6|111284.8|111259.8|45
1731659850000|2024-11-15 08:37:30|111282.5|111257.5|111273.1|111248.1|111284.3|111259.3|111264.1|111239.1|36
1731659860000|2024-11-15 08:37:40|111273.4|111248.4|111269.2|111244.2|111282.6|111257.6|111266.3|111241.3|38
1731659870000|2024-11-15 08:37:50|111267.4|111242.4|111249.8|111224.8|111277|111252|111249.8|111224.8|25
1731659880000|2024-11-15 08:38:00|111254.9|111229.9|111252|111227|111256.6|111231.6|111248.9|111223.9|20
1731659890000|2024-11-15 08:38:10|111253.3|111228.3|111230.5|111205.5|111253.3|111228.3|111221.8|111196.8|36
1731659900000|2024-11-15 08:38:20|111229.2|111204.2|111226.3|111201.3|111231.7|111206.7|111221.9|111196.9|27
1731659910000|2024-11-15 08:38:30|111225.8|111200.8|111212.3|111187.3|111225.9|111200.9|111203.9|111178.9|46
1731659920000|2024-11-15 08:38:40|111211.1|111186.1|111210.3|111185.3|111219.5|111194.5|111208.7|111183.7|31
1731659930000|2024-11-15 08:38:50|111211.4|111186.4|111194.8|111169.8|111217.5|111192.5|111194.2|111169.2|37
1731659940000|2024-11-15 08:39:00|111193.5|111168.5|111190.2|111165.2|111197|111172|111187.4|111162.4|23
1731659950000|2024-11-15 08:39:10|111202.8|111177.8|111201.9|111176.9|111208.9|111183.9|111197.3|111172.3|24
1731659960000|2024-11-15 08:39:20|111202.3|111177.3|111220.8|111195.8|111225.2|111200.2|111202.3|111177.3|30
1731659970000|2024-11-15 08:39:30|111219.1|111194.1|111234|111209|111234.5|111209.5|111217.8|111192.8|27
1731659980000|2024-11-15 08:39:40|111235.3|111210.3|111236.1|111211.1|111237.4|111212.4|111230.1|111205.1|27
1731659990000|2024-11-15 08:39:50|111236.3|111211.3|111241.5|111216.5|111245.5|111220.5|111234.7|111209.7|27
1731660000000|2024-11-15 08:40:00|111242.8|111217.8|111252.7|111227.7|111256.5|111231.5|111241.5|111216.5|24
1731660010000|2024-11-15 08:40:10|111253|111228|111242.8|111217.8|111257.6|111232.6|111242.7|111217.7|24
1731660020000|2024-11-15 08:40:20|111244.7|111219.7|111231|111206|111249.4|111224.4|111230.9|111205.9|36
1731660030000|2024-11-15 08:40:30|111232.9|111207.9|111232.2|111207.2|111233.7|111208.7|111226.3|111201.3|24
1731660040000|2024-11-15 08:40:40|111233.4|111208.4|111236.3|111211.3|111240.5|111215.5|111233.4|111208.4|18
1731660050000|2024-11-15 08:40:50|111236.1|111211.1|111228.8|111203.8|111236.1|111211.1|111220.7|111195.7|24
1731660060000|2024-11-15 08:41:00|111227.6|111202.6|111221.5|111196.5|111230.3|111205.3|111221.5|111196.5|33
1731660070000|2024-11-15 08:41:10|111221.1|111196.1|111206.6|111181.6|111222.2|111197.2|111202.9|111177.9|23
1731660080000|2024-11-15 08:41:20|111205.5|111180.5|111196.5|111171.5|111210.8|111185.8|111195.5|111170.5|26
1731660090000|2024-11-15 08:41:30|111198.7|111173.7|111202.1|111177.1|111203.8|111178.8|111198.7|111173.7|21
1731660100000|2024-11-15 08:41:40|111203.3|111178.3|111216|111191|111216|111191|111203.3|111178.3|26
1731660110000|2024-11-15 08:41:50|111218.1|111193.1|111225.2|111200.2|111231.1|111206.1|111214.9|111189.9|36
1731660120000|2024-11-15 08:42:00|111224.1|111199.1|111215.8|111190.8|111226.1|111201.1|111215.3|111190.3|19
1731660130000|2024-11-15 08:42:10|111216.9|111191.9|111206|111181|111216.9|111191.9|111202.9|111177.9|33
1731660140000|2024-11-15 08:42:20|111207.3|111182.3|111201.2|111176.2|111208.6|111183.6|111200.1|111175.1|21
1731660150000|2024-11-15 08:42:30|111201.1|111176.1|111197.6|111172.6|111205.9|111180.9|111197.1|111172.1|24
1731660160000|2024-11-15 08:42:40|111196.4|111171.4|111198.5|111173.5|111199.5|111174.5|111194.6|111169.6|25
1731660170000|2024-11-15 08:42:50|111199.5|111174.5|111200.5|111175.5|111201.2|111176.2|111199.5|111174.5|10
1731660180000|2024-11-15 08:43:00|111199.5|111174.5|111199.4|111174.4|111200.1|111175.1|111186.2|111161.2|26
1731660190000|2024-11-15 08:43:10|111198.4|111173.4|111191.3|111166.3|111198.8|111173.8|111188.2|111163.2|24
1731660200000|2024-11-15 08:43:20|111192.8|111167.8|111200|111175|111201.6|111176.6|111192.8|111167.8|16
1731660210000|2024-11-15 08:43:30|111199|111174|111202.2|111177.2|111206.4|111181.4|111198.8|111173.8|18
1731660220000|2024-11-15 08:43:40|111201.9|111176.9|111213.2|111188.2|111216.7|111191.7|111200.2|111175.2|26
1731660230000|2024-11-15 08:43:50|111211.8|111186.8|111225.2|111200.2|111225.3|111200.3|111211.1|111186.1|25
1731660240000|2024-11-15 08:44:00|111224.6|111199.6|111210.6|111185.6|111226.6|111201.6|111209.5|111184.5|20
1731660250000|2024-11-15 08:44:10|111210.7|111185.7|111204|111179|111212.3|111187.3|111195.9|111170.9|26
1731660260000|2024-11-15 08:44:20|111204.6|111179.6|111196.2|111171.2|111204.6|111179.6|111194.9|111169.9|17
1731660270000|2024-11-15 08:44:30|111195.3|111170.3|111190.1|111165.1|111195.3|111170.3|111188.8|111163.8|15
1731660280000|2024-11-15 08:44:40|111190.7|111165.7|111175.7|111150.7|111191.2|111166.2|111170|111145|24
1731660290000|2024-11-15 08:44:50|111174.7|111149.7|111164.4|111139.4|111181.3|111156.3|111164.4|111139.4|31
1731660300000|2024-11-15 08:45:00|111163.8|111138.8|111143.7|111118.7|111171.5|111146.5|111140.2|111115.2|37
1731660310000|2024-11-15 08:45:10|111147.2|111122.2|111146.3|111121.3|111151.2|111126.2|111142.1|111117.1|32
1731660320000|2024-11-15 08:45:20|111149.2|111124.2|111158.2|111133.2|111161.7|111136.7|111149.2|111124.2|41
1731660330000|2024-11-15 08:45:30|111156.8|111131.8|111157.6|111132.6|111167.4|111142.4|111153.1|111128.1|27
1731660340000|2024-11-15 08:45:40|111157.3|111132.3|111154.2|111129.2|111164.7|111139.7|111152.3|111127.3|27
1731660350000|2024-11-15 08:45:50|111154.1|111129.1|111148.7|111123.7|111156.3|111131.3|111140.2|111115.2|27
1731660360000|2024-11-15 08:46:00|111150.1|111125.1|111136.7|111111.7|111150.6|111125.6|111134.7|111109.7|35
1731660370000|2024-11-15 08:46:10|111137.8|111112.8|111146.2|111121.2|111146.2|111121.2|111134.6|111109.6|30
1731660380000|2024-11-15 08:46:20|111147.2|111122.2|111149.6|111124.6|111149.6|111124.6|111144.3|111119.3|15
1731660390000|2024-11-15 08:46:30|111147.8|111122.8|111157.8|111132.8|111159.9|111134.9|111147.8|111122.8|24
1731660400000|2024-11-15 08:46:40|111155.4|111130.4|111156.7|111131.7|111164.3|111139.3|111151.2|111126.2|31
1731660410000|2024-11-15 08:46:50|111156.8|111131.8|111160.7|111135.7|111162.1|111137.1|111156.8|111131.8|24
1731660420000|2024-11-15 08:47:00|111162|111137|111167.5|111142.5|111170.8|111145.8|111159|111134|16
1731660430000|2024-11-15 08:47:10|111170.6|111145.6|111154.8|111129.8|111170.6|111145.6|111154.2|111129.2|20
1731660440000|2024-11-15 08:47:20|111155|111130|111169.2|111144.2|111172.5|111147.5|111152.5|111127.5|18
1731660450000|2024-11-15 08:47:30|111168|111143|111170.7|111145.7|111172.5|111147.5|111167.4|111142.4|28
1731660460000|2024-11-15 08:47:40|111168.8|111143.8|111186.3|111161.3|111186.3|111161.3|111168.8|111143.8|34
1731660470000|2024-11-15 08:47:50|111183.3|111158.3|111182.4|111157.4|111184.6|111159.6|111181.8|111156.8|12
1731660480000|2024-11-15 08:48:00|111182.7|111157.7|111185.6|111160.6|111186.3|111161.3|111182.7|111157.7|20
1731660490000|2024-11-15 08:48:10|111183.8|111158.8|111180.6|111155.6|111184.8|111159.8|111175.6|111150.6|37
1731660500000|2024-11-15 08:48:20|111179.8|111154.8|111182.3|111157.3|111183.7|111158.7|111179|111154|21
1731660510000|2024-11-15 08:48:30|111182.7|111157.7|111167.5|111142.5|111182.7|111157.7|111162.3|111137.3|22
1731660520000|2024-11-15 08:48:40|111167.2|111142.2|111163.4|111138.4|111167.2|111142.2|111163.4|111138.4|11
1731660530000|2024-11-15 08:48:50|111162.5|111137.5|111169.2|111144.2|111170.2|111145.2|111162.5|111137.5|21
1731660540000|2024-11-15 08:49:00|111168.8|111143.8|111183.2|111158.2|111187.2|111162.2|111167.6|111142.6|29
1731660550000|2024-11-15 08:49:10|111182.2|111157.2|111180.7|111155.7|111182.2|111157.2|111178.5|111153.5|18
1731660560000|2024-11-15 08:49:20|111181.1|111156.1|111163.6|111138.6|111181.1|111156.1|111162.1|111137.1|19
1731660570000|2024-11-15 08:49:30|111162.6|111137.6|111177.2|111152.2|111177.2|111152.2|111160.3|111135.3|25
1731660580000|2024-11-15 08:49:40|111176.7|111151.7|111163.4|111138.4|111181.1|111156.1|111163.4|111138.4|26
1731660590000|2024-11-15 08:49:50|111164.7|111139.7|111161.8|111136.8|111165.1|111140.1|111158.3|111133.3|22
1731660600000|2024-11-15 08:50:00|111162.9|111137.9|111168.2|111143.2|111170.7|111145.7|111160.8|111135.8|22
1731660610000|2024-11-15 08:50:10|111167.8|111142.8|111164.5|111139.5|111174.5|111149.5|111163.8|111138.8|34
1731660620000|2024-11-15 08:50:20|111164.3|111139.3|111162.1|111137.1|111167.8|111142.8|111162|111137|17
1731660630000|2024-11-15 08:50:30|111162|111137|111163.8|111138.8|111172.2|111147.2|111160|111135|34
1731660640000|2024-11-15 08:50:40|111167.5|111142.5|111163.6|111138.6|111174.8|111149.8|111163.5|111138.5|30
1731660650000|2024-11-15 08:50:50|111162.4|111137.4|111166.2|111141.2|111166.6|111141.6|111160.3|111135.3|21
1731660660000|2024-11-15 08:51:00|111165.4|111140.4|111148|111123|111175.7|111150.7|111148|111123|26
1731660670000|2024-11-15 08:51:10|111148.7|111123.7|111151|111126|111151|111126|111146.7|111121.7|12
1731660680000|2024-11-15 08:51:20|111151.3|111126.3|111129.7|111104.7|111151.3|111126.3|111128.6|111103.6|9
1731660690000|2024-11-15 08:51:30|111128.6|111103.6|111138.2|111113.2|111140.3|111115.3|111126.2|111101.2|36
1731660700000|2024-11-15 08:51:40|111138.8|111113.8|111143|111118|111144.5|111119.5|111138.8|111113.8|23
1731660710000|2024-11-15 08:51:50|111144.3|111119.3|111155.7|111130.7|111157.7|111132.7|111144.3|111119.3|29
1731660720000|2024-11-15 08:52:00|111154.7|111129.7|111148.4|111123.4|111154.7|111129.7|111140.5|111115.5|22
1731660730000|2024-11-15 08:52:10|111149.4|111124.4|111156.4|111131.4|111156.7|111131.7|111148.6|111123.6|22
1731660740000|2024-11-15 08:52:20|111155.9|111130.9|111156.5|111131.5|111168.5|111143.5|111155.9|111130.9|34
1731660750000|2024-11-15 08:52:30|111156.1|111131.1|111151|111126|111156.1|111131.1|111146.9|111121.9|19
1731660760000|2024-11-15 08:52:40|111152.4|111127.4|111143.7|111118.7|111152.6|111127.6|111143.3|111118.3|20
1731660770000|2024-11-15 08:52:50|111144.4|111119.4|111145.2|111120.2|111147.9|111122.9|111141.9|111116.9|20
1731660780000|2024-11-15 08:53:00|111145.1|111120.1|111147.5|111122.5|111150.3|111125.3|111143.3|111118.3|20
1731660790000|2024-11-15 08:53:10|111146.4|111121.4|111146.5|111121.5|111150|111125|111144.2|111119.2|20
1731660800000|2024-11-15 08:53:20|111147.7|111122.7|111147.6|111122.6|111147.8|111122.8|111143.6|111118.6|13
1731660810000|2024-11-15 08:53:30|111146|111121|111142.4|111117.4|111147.5|111122.5|111138.4|111113.4|16
1731660820000|2024-11-15 08:53:40|111143|111118|111138.2|111113.2|111144.9|111119.9|111137.6|111112.6|18
1731660830000|2024-11-15 08:53:50|111139.2|111114.2|111139.2|111114.2|111140.9|111115.9|111136.1|111111.1|15
1731660840000|2024-11-15 08:54:00|111138.5|111113.5|111147.1|111122.1|111149|111124|111138.5|111113.5|18
1731660850000|2024-11-15 08:54:10|111147.9|111122.9|111139.8|111114.8|111151.5|111126.5|111123.2|111098.2|32
1731660860000|2024-11-15 08:54:20|111141|111116|111137.2|111112.2|111144|111119|111137.2|111112.2|20
1731660870000|2024-11-15 08:54:30|111136|111111|111136.7|111111.7|111136.7|111111.7|111130.9|111105.9|20
1731660880000|2024-11-15 08:54:40|111136.4|111111.4|111127.2|111102.2|111136.4|111111.4|111127.2|111102.2|16
1731660890000|2024-11-15 08:54:50|111128.3|111103.3|111124.1|111099.1|111129|111104|111121.8|111096.8|22
1731660900000|2024-11-15 08:55:00|111124.6|111099.6|111132|111107|111141|111116|111124.6|111099.6|17
1731660910000|2024-11-15 08:55:10|111131.8|111106.8|111122.3|111097.3|111134|111109|111118.8|111093.8|22
1731660920000|2024-11-15 08:55:20|111121.2|111096.2|111124.7|111099.7|111126.2|111101.2|111120.1|111095.1|12
1731660930000|2024-11-15 08:55:30|111124.1|111099.1|111126.7|111101.7|111127.5|111102.5|111124.1|111099.1|16
1731660940000|2024-11-15 08:55:40|111126.6|111101.6|111136.5|111111.5|111139.8|111114.8|111124.7|111099.7|20
1731660950000|2024-11-15 08:55:50|111137.6|111112.6|111139.4|111114.4|111140.3|111115.3|111137.6|111112.6|13
1731660960000|2024-11-15 08:56:00|111138.8|111113.8|111137.8|111112.8|111138.8|111113.8|111124.3|111099.3|25
1731660970000|2024-11-15 08:56:10|111138|111113|111133.6|111108.6|111143|111118|111133.6|111108.6|13
1731660980000|2024-11-15 08:56:20|111138|111113|111148.4|111123.4|111149|111124|111138|111113|15
1731660990000|2024-11-15 08:56:30|111147.7|111122.7|111150.7|111125.7|111150.8|111125.8|111147.7|111122.7|5
1731661000000|2024-11-15 08:56:40|111150.8|111125.8|111153.2|111128.2|111156.9|111131.9|111150.8|111125.8|22
1731661010000|2024-11-15 08:56:50|111152.3|111127.3|111141.2|111116.2|111152.3|111127.3|111141.2|111116.2|14
1731661020000|2024-11-15 08:57:00|111141.8|111116.8|111148.5|111123.5|111148.5|111123.5|111136|111111|24
1731661030000|2024-11-15 08:57:10|111147.3|111122.3|111155.1|111130.1|111155.3|111130.3|111144.9|111119.9|12
1731661040000|2024-11-15 08:57:20|111155.7|111130.7|111155.8|111130.8|111155.8|111130.8|111153|111128|18
1731661050000|2024-11-15 08:57:30|111155.6|111130.6|111147.7|111122.7|111160.6|111135.6|111147.7|111122.7|20
1731661060000|2024-11-15 08:57:40|111147.9|111122.9|111160.9|111135.9|111161.1|111136.1|111147.4|111122.4|12
1731661070000|2024-11-15 08:57:50|111162|111137|111174|111149|111174|111149|111162|111137|20
1731661080000|2024-11-15 08:58:00|111173.4|111148.4|111172.7|111147.7|111174|111149|111169.3|111144.3|27
1731661090000|2024-11-15 08:58:10|111173.4|111148.4|111173|111148|111176.6|111151.6|111171.9|111146.9|12
1731661100000|2024-11-15 08:58:20|111172.8|111147.8|111166.6|111141.6|111173.1|111148.1|111163|111138|24
1731661110000|2024-11-15 08:58:30|111167.5|111142.5|111168.7|111143.7|111171.1|111146.1|111167.1|111142.1|10
1731661120000|2024-11-15 08:58:40|111170.3|111145.3|111180.6|111155.6|111182.7|111157.7|111168.7|111143.7|18
1731661130000|2024-11-15 08:58:50|111178.9|111153.9|111184.6|111159.6|111186.5|111161.5|111177.2|111152.2|24
1731661140000|2024-11-15 08:59:00|111184|111159|111189.1|111164.1|111191.3|111166.3|111184|111159|29
1731661150000|2024-11-15 08:59:10|111188.3|111163.3|111189.9|111164.9|111190.9|111165.9|111187.4|111162.4|11
1731661160000|2024-11-15 08:59:20|111190.9|111165.9|111183.8|111158.8|111193|111168|111183.3|111158.3|17
1731661170000|2024-11-15 08:59:30|111182.8|111157.8|111173.5|111148.5|111182.8|111157.8|111168.1|111143.1|29
1731661180000|2024-11-15 08:59:40|111173.7|111148.7|111168.1|111143.1|111176.9|111151.9|111163.5|111138.5|31
1731661190000|2024-11-15 08:59:50|111166.7|111141.7|111173.2|111148.2|111175.2|111150.2|111165.6|111140.6|20
1731661200000|2024-11-15 09:00:00|111172.6|111147.6|111180.3|111155.3|111184.4|111159.4|111172.6|111147.6|27
1731661210000|2024-11-15 09:00:10|111180.2|111155.2|111225.5|111200.5|111225.5|111200.5|111180.2|111155.2|21
1731661220000|2024-11-15 09:00:20|111225.6|111200.6|111225.3|111200.3|111228.7|111203.7|111221.2|111196.2|25
1731661230000|2024-11-15 09:00:30|111225.2|111200.2|111228|111203|111229.5|111204.5|111224.9|111199.9|26
1731661240000|2024-11-15 09:00:40|111228.1|111203.1|111232.7|111207.7|111234.2|111209.2|111226|111201|18
1731661250000|2024-11-15 09:00:50|111234.4|111209.4|111238.5|111213.5|111238.5|111213.5|111232.9|111207.9|23
1731661260000|2024-11-15 09:01:00|111237|111212|111249.2|111224.2|111251|111226|111233.2|111208.2|27
1731661270000|2024-11-15 09:01:10|111249.3|111224.3|111239.5|111214.5|111249.5|111224.5|111228.9|111203.9|35
1731661280000|2024-11-15 09:01:20|111240.7|111215.7|111228.8|111203.8|111241.9|111216.9|111212.2|111187.2|33
1731661290000|2024-11-15 09:01:30|111227.7|111202.7|111232|111207|111235.1|111210.1|111227.7|111202.7|31
1731661300000|2024-11-15 09:01:40|111231.9|111206.9|111235.8|111210.8|111238.6|111213.6|111230.5|111205.5|24
1731661310000|2024-11-15 09:01:50|111236.8|111211.8|111236.6|111211.6|111245.3|111220.3|111235.3|111210.3|23
1731661320000|2024-11-15 09:02:00|111238.6|111213.6|111248.5|111223.5|111248.5|111223.5|111230.9|111205.9|31
1731661330000|2024-11-15 09:02:10|111250.5|111225.5|111245.3|111220.3|111257.4|111232.4|111243.8|111218.8|28
1731661340000|2024-11-15 09:02:20|111245.8|111220.8|111249.7|111224.7|111253.6|111228.6|111245.8|111220.8|20
1731661350000|2024-11-15 09:02:30|111248|111223|111240.7|111215.7|111250.5|111225.5|111240.2|111215.2|32
1731661360000|2024-11-15 09:02:40|111239.7|111214.7|111266.5|111241.5|111266.5|111241.5|111238.8|111213.8|34
1731661370000|2024-11-15 09:02:50|111265.3|111240.3|111259.6|111234.6|111266.3|111241.3|111257.7|111232.7|21
1731661380000|2024-11-15 09:03:00|111258.4|111233.4|111260.3|111235.3|111264.2|111239.2|111257.2|111232.2|20
1731661390000|2024-11-15 09:03:10|111259.6|111234.6|111256.5|111231.5|111259.6|111234.6|111253.7|111228.7|19
1731661400000|2024-11-15 09:03:20|111257.6|111232.6|111261|111236|111261.2|111236.2|111252|111227|27
1731661410000|2024-11-15 09:03:30|111262.2|111237.2|111273.4|111248.4|111275.1|111250.1|111260.7|111235.7|34
1731661420000|2024-11-15 09:03:40|111274.5|111249.5|111269|111244|111275.8|111250.8|111266.8|111241.8|30
1731661430000|2024-11-15 09:03:50|111268|111243|111271.6|111246.6|111272.2|111247.2|111261.3|111236.3|30
1731661440000|2024-11-15 09:04:00|111272.6|111247.6|111260.5|111235.5|111274.8|111249.8|111260.5|111235.5|26
1731661450000|2024-11-15 09:04:10|111259.4|111234.4|111261.7|111236.7|111264|111239|111256.6|111231.6|20
1731661460000|2024-11-15 09:04:20|111261.4|111236.4|111201.9|111176.9|111261.4|111236.4|111201.9|111176.9|40
1731661470000|2024-11-15 09:04:30|111202.9|111177.9|111201.1|111176.1|111203.6|111178.6|111201|111176|14
1731661480000|2024-11-15 09:04:40|111201.4|111176.4|111199.6|111174.6|111202.2|111177.2|111196.8|111171.8|14
1731661490000|2024-11-15 09:04:50|111199.7|111174.7|111205.8|111180.8|111212.1|111187.1|111199.7|111174.7|23
1731661500000|2024-11-15 09:05:00|111207.4|111182.4|111206.8|111181.8|111208.2|111183.2|111199.2|111174.2|26
1731661510000|2024-11-15 09:05:10|111206.3|111181.3|111206.3|111181.3|111214.1|111189.1|111205.3|111180.3|26
1731661520000|2024-11-15 09:05:20|111207.4|111182.4|111213.4|111188.4|111213.4|111188.4|111202.8|111177.8|22
1731661530000|2024-11-15 09:05:30|111213.6|111188.6|111205.5|111180.5|111214.5|111189.5|111203.7|111178.7|15
1731661540000|2024-11-15 09:05:40|111203.7|111178.7|111214.7|111189.7|111217.4|111192.4|111201.2|111176.2|29
1731661550000|2024-11-15 09:05:50|111215.4|111190.4|111215.3|111190.3|111216.6|111191.6|111207.4|111182.4|22
1731661560000|2024-11-15 09:06:00|111216.6|111191.6|111213.7|111188.7|111219.1|111194.1|111213.1|111188.1|13
1731661570000|2024-11-15 09:06:10|111214.9|111189.9|111211.9|111186.9|111214.9|111189.9|111209|111184|14
1731661580000|2024-11-15 09:06:20|111210.4|111185.4|111209.3|111184.3|111216.8|111191.8|111207.7|111182.7|35
1731661590000|2024-11-15 09:06:30|111206.7|111181.7|111211.6|111186.6|111213.6|111188.6|111205.7|111180.7|18
1731661600000|2024-11-15 09:06:40|111212|111187|111197.7|111172.7|111212|111187|111196|111171|27
1731661610000|2024-11-15 09:06:50|111198.2|111173.2|111200|111175|111200|111175|111198.2|111173.2|14
1731661620000|2024-11-15 09:07:00|111199.9|111174.9|111216.4|111191.4|111216.4|111191.4|111199.9|111174.9|23
1731661630000|2024-11-15 09:07:10|111217.5|111192.5|111222.6|111197.6|111226.8|111201.8|111217.5|111192.5|18
1731661640000|2024-11-15 09:07:20|111221.7|111196.7|111210.6|111185.6|111224.8|111199.8|111209.2|111184.2|30
1731661650000|2024-11-15 09:07:30|111209.5|111184.5|111206.6|111181.6|111209.5|111184.5|111204.5|111179.5|13
1731661660000|2024-11-15 09:07:40|111205.5|111180.5|111204.6|111179.6|111207.4|111182.4|111194.7|111169.7|18
1731661670000|2024-11-15 09:07:50|111204.2|111179.2|111201.8|111176.8|111205.8|111180.8|111201.4|111176.4|12
1731661680000|2024-11-15 09:08:00|111204.4|111179.4|111210.5|111185.5|111212.3|111187.3|111203|111178|17
1731661690000|2024-11-15 09:08:10|111211.8|111186.8|111207.8|111182.8|111214.7|111189.7|111203.6|111178.6|24
1731661700000|2024-11-15 09:08:20|111206.2|111181.2|111203.3|111178.3|111206.2|111181.2|111203.3|111178.3|11
1731661710000|2024-11-15 09:08:30|111197.4|111172.4|111198.8|111173.8|111198.9|111173.9|111194.9|111169.9|9
1731661720000|2024-11-15 09:08:40|111197.7|111172.7|111198|111173|111200.4|111175.4|111194.7|111169.7|19
1731661730000|2024-11-15 09:08:50|111197.1|111172.1|111193.6|111168.6|111197.9|111172.9|111193.6|111168.6|14
1731661740000|2024-11-15 09:09:00|111195.1|111170.1|111193.5|111168.5|111196.8|111171.8|111193.5|111168.5|8
1731661750000|2024-11-15 09:09:10|111193.6|111168.6|111193.3|111168.3|111193.8|111168.8|111192.3|111167.3|8
1731661760000|2024-11-15 09:09:20|111193.1|111168.1|111174.1|111149.1|111193.1|111168.1|111173.9|111148.9|21
1731661770000|2024-11-15 09:09:30|111171.3|111146.3|111176.5|111151.5|111176.5|111151.5|111171.3|111146.3|10
1731661780000|2024-11-15 09:09:40|111177.1|111152.1|111169|111144|111177.1|111152.1|111169|111144|15
1731661790000|2024-11-15 09:09:50|111168.8|111143.8|111166.9|111141.9|111168.8|111143.8|111165.8|111140.8|17
1731661800000|2024-11-15 09:10:00|111167.9|111142.9|111144|111119|111168.4|111143.4|111141.3|111116.3|28
1731661810000|2024-11-15 09:10:10|111142.9|111117.9|111144.2|111119.2|111144.2|111119.2|111141.9|111116.9|14
1731661820000|2024-11-15 09:10:20|111144.7|111119.7|111136|111111|111144.7|111119.7|111127.4|111102.4|26
1731661830000|2024-11-15 09:10:30|111137.3|111112.3|111136.9|111111.9|111141.3|111116.3|111133.3|111108.3|18
1731661840000|2024-11-15 09:10:40|111138.6|111113.6|111139.7|111114.7|111141.2|111116.2|111136.8|111111.8|19
1731661850000|2024-11-15 09:10:50|111139.3|111114.3|111152|111127|111152|111127|111135.3|111110.3|15
1731661860000|2024-11-15 09:11:00|111153.2|111128.2|111143.5|111118.5|111166|111141|111143.3|111118.3|27
1731661870000|2024-11-15 09:11:10|111143.3|111118.3|111139.4|111114.4|111143.3|111118.3|111137.8|111112.8|20
1731661880000|2024-11-15 09:11:20|111140.4|111115.4|111094.7|111069.7|111141.3|111116.3|111094.3|111069.3|19
1731661890000|2024-11-15 09:11:30|111094.5|111069.5|111108.7|111083.7|111111.2|111086.2|111094|111069|18
1731661900000|2024-11-15 09:11:40|111109.4|111084.4|111106.9|111081.9|111110.2|111085.2|111105.8|111080.8|17
1731661910000|2024-11-15 09:11:50|111105.8|111080.8|111107.6|111082.6|111112.3|111087.3|111105.6|111080.6|20
1731661920000|2024-11-15 09:12:00|111109.1|111084.1|111111.8|111061.8|111118.8|111085.3|111109.1|111060.9|14
1731661930000|2024-11-15 09:12:10|111111.5|111061.5|111070.7|111045.7|111114.3|111078.1|111070.7|111045.7|37
1731661940000|2024-11-15 09:12:20|111071.8|111046.8|111073.6|111048.6|111076.2|111051.2|111070.2|111045.2|24
1731661950000|2024-11-15 09:12:30|111074.1|111049.1|111082.7|111057.7|111082.7|111057.7|111074.1|111049.1|18
1731661960000|2024-11-15 09:12:40|111082|111057|111087.4|111062.4|111089.2|111064.2|111081.5|111056.5|26
1731661970000|2024-11-15 09:12:50|111087.7|111062.7|111097.8|111072.8|111100.3|111075.3|111087.7|111062.7|20
1731661980000|2024-11-15 09:13:00|111098.9|111073.9|111097.6|111072.6|111100.9|111075.9|111096.5|111071.5|20
1731661990000|2024-11-15 09:13:10|111098.8|111073.8|111103.2|111078.2|111107|111082|111098.8|111073.8|23
1731662000000|2024-11-15 09:13:20|111102.5|111077.5|111102.3|111077.3|111103.5|111078.5|111100.8|111075.8|16
1731662010000|2024-11-15 09:13:30|111101|111076|111080.6|111055.6|111102|111077|111079.1|111054.1|26
1731662020000|2024-11-15 09:13:40|111080|111055|111082.3|111057.3|111086.6|111061.6|111075.3|111050.3|26
1731662030000|2024-11-15 09:13:50|111080.8|111055.8|111082.7|111057.7|111084.1|111059.1|111080.8|111055.8|20
1731662040000|2024-11-15 09:14:00|111082.5|111057.5|111083.5|111058.5|111084.4|111059.4|111080.1|111055.1|15
1731662050000|2024-11-15 09:14:10|111083.7|111058.7|111105.9|111080.9|111108.3|111083.3|111082.5|111057.5|25
1731662060000|2024-11-15 09:14:20|111107.7|111082.7|111083.8|111058.8|111110.8|111085.8|111083.8|111058.8|30
1731662070000|2024-11-15 09:14:30|111083.3|111058.3|111085.6|111060.6|111087.4|111062.4|111083.1|111058.1|15
1731662080000|2024-11-15 09:14:40|111085.9|111060.9|111082.4|111057.4|111087.8|111062.8|111078.4|111053.4|27
1731662090000|2024-11-15 09:14:50|111082.3|111057.3|111078.7|111053.7|111083.2|111058.2|111072.4|111047.4|29
1731662100000|2024-11-15 09:15:00|111079.1|111054.1|111072|111047|111079.1|111054.1|111071.9|111046.9|29
1731662110000|2024-11-15 09:15:10|111071.7|111046.7|111076.7|111051.7|111076.7|111051.7|111069.1|111044.1|17
1731662120000|2024-11-15 09:15:20|111076.8|111051.8|111080.7|111055.7|111080.8|111055.8|111071.9|111046.9|31
1731662130000|2024-11-15 09:15:30|111079.7|111054.7|111080.7|111055.7|111081.7|111056.7|111078.1|111053.1|16
1731662140000|2024-11-15 09:15:40|111079.7|111054.7|111076.3|111051.3|111082|111057|111076.2|111051.2|20
1731662150000|2024-11-15 09:15:50|111077.8|111052.8|111080.5|111055.5|111085.6|111060.6|111077.8|111052.8|21
1731662160000|2024-11-15 09:16:00|111079.5|111054.5|111092.3|111067.3|111094.4|111069.4|111079.5|111054.5|35
1731662170000|2024-11-15 09:16:10|111094|111069|111095.9|111070.9|111100.5|111075.5|111092.8|111067.8|21
1731662180000|2024-11-15 09:16:20|111094.7|111069.7|111087.3|111062.3|111096.7|111071.7|111087.3|111062.3|20
1731662190000|2024-11-15 09:16:30|111088.3|111063.3|111082.7|111057.7|111088.5|111063.5|111081.5|111056.5|21
1731662200000|2024-11-15 09:16:40|111083.8|111058.8|111090.5|111065.5|111090.5|111065.5|111082.7|111057.7|19
1731662210000|2024-11-15 09:16:50|111090|111065|111089.1|111064.1|111091|111066|111087|111062|25
1731662220000|2024-11-15 09:17:00|111088.7|111063.7|111088.3|111063.3|111088.8|111063.8|111087.3|111062.3|12
1731662230000|2024-11-15 09:17:10|111089.6|111064.6|111092.5|111067.5|111092.7|111067.7|111084.9|111059.9|22
1731662240000|2024-11-15 09:17:20|111090.8|111065.8|111089.2|111064.2|111093.7|111068.7|111089.2|111064.2|11
1731662250000|2024-11-15 09:17:30|111088.7|111063.7|111104.8|111079.8|111104.8|111079.8|111088.7|111063.7|23
1731662260000|2024-11-15 09:17:40|111103.5|111078.5|111117.9|111092.9|111117.9|111092.9|111102.3|111077.3|21
1731662270000|2024-11-15 09:17:50|111116.8|111091.8|111130.3|111105.3|111132|111107|111116.8|111091.8|25
1731662280000|2024-11-15 09:18:00|111131.5|111106.5|111141|111116|111146.2|111121.2|111130.9|111105.9|31
1731662290000|2024-11-15 09:18:10|111140.6|111115.6|111133.4|111108.4|111140.6|111115.6|111132.6|111107.6|15
1731662300000|2024-11-15 09:18:20|111133.5|111108.5|111132.2|111107.2|111136.1|111111.1|111128.3|111103.3|23
1731662310000|2024-11-15 09:18:30|111132.4|111107.4|111128.5|111103.5|111133.7|111108.7|111128.5|111103.5|19
1731662320000|2024-11-15 09:18:40|111128.4|111103.4|111129.3|111104.3|111129.6|111104.6|111128.4|111103.4|8
1731662330000|2024-11-15 09:18:50|111130.4|111105.4|111133.6|111108.6|111133.6|111108.6|111130.4|111105.4|9
1731662340000|2024-11-15 09:19:00|111134.8|111109.8|111134.1|111109.1|111143.2|111118.2|111134.1|111109.1|15
1731662350000|2024-11-15 09:19:10|111130.5|111105.5|111129.8|111104.8|111130.5|111105.5|111129.3|111104.3|7
1731662360000|2024-11-15 09:19:20|111128.4|111103.4|111135.6|111110.6|111136.1|111111.1|111128.4|111103.4|14
1731662370000|2024-11-15 09:19:30|111135.3|111110.3|111144.7|111119.7|111145.1|111120.1|111135.3|111110.3|19
1731662380000|2024-11-15 09:19:40|111145.1|111120.1|111144.1|111119.1|111149.4|111124.4|111138|111113|21
1731662390000|2024-11-15 09:19:50|111144.8|111119.8|111144|111119|111149|111124|111142.8|111117.8|16
1731662400000|2024-11-15 09:20:00|111143.3|111118.3|111147.3|111122.3|111147.3|111122.3|111143.3|111118.3|8
1731662410000|2024-11-15 09:20:10|111147.1|111122.1|111153.3|111128.3|111153.3|111128.3|111144.3|111119.3|19
1731662420000|2024-11-15 09:20:20|111153.8|111128.8|111145.6|111120.6|111153.8|111128.8|111144.5|111119.5|12
1731662430000|2024-11-15 09:20:30|111140.7|111115.7|111132.5|111107.5|111142.7|111117.7|111132.5|111107.5|19
1731662440000|2024-11-15 09:20:40|111132.4|111107.4|111125.7|111100.7|111132.6|111107.6|111125.5|111100.5|11
1731662450000|2024-11-15 09:20:50|111125.6|111100.6|111125.2|111100.2|111125.6|111100.6|111124.7|111099.7|16
1731662460000|2024-11-15 09:21:00|111126.6|111101.6|111128.7|111103.7|111133.5|111108.5|111126.6|111101.6|12
1731662470000|2024-11-15 09:21:10|111127.9|111102.9|111129.2|111104.2|111129.2|111104.2|111127.9|111102.9|4
1731662480000|2024-11-15 09:21:20|111129|111104|111129.8|111104.8|111129.8|111104.8|111128.8|111103.8|5
1731662490000|2024-11-15 09:21:30|111129.6|111104.6|111129.1|111104.1|111129.6|111104.6|111129.1|111104.1|4
1731662500000|2024-11-15 09:21:40|111130.1|111105.1|111122.3|111097.3|111130.1|111105.1|111122|111097|10
1731662510000|2024-11-15 09:21:50|111123.3|111098.3|111118.9|111093.9|111124.3|111099.3|111118.9|111093.9|12
1731662520000|2024-11-15 09:22:00|111115|111090|111105.4|111080.4|111115|111090|111103.2|111078.2|13
1731662530000|2024-11-15 09:22:10|111105.9|111080.9|111101.9|111076.9|111105.9|111080.9|111101.9|111076.9|8
1731662540000|2024-11-15 09:22:20|111102.1|111077.1|111106.5|111081.5|111106.5|111081.5|111102.1|111077.1|8
1731662550000|2024-11-15 09:22:30|111106.6|111081.6|111109.6|111084.6|111109.7|111084.7|111106.5|111081.5|7
1731662560000|2024-11-15 09:22:40|111109.3|111084.3|111105.6|111080.6|111109.3|111084.3|111102.4|111077.4|13
1731662570000|2024-11-15 09:22:50|111105.9|111080.9|111104.8|111079.8|111106.5|111081.5|111104.8|111079.8|11
1731662580000|2024-11-15 09:23:00|111103.5|111078.5|111110.5|111085.5|111114.3|111089.3|111103.3|111078.3|22
1731662590000|2024-11-15 09:23:10|111109.5|111084.5|111109.2|111084.2|111109.5|111084.5|111105.4|111080.4|23
1731662600000|2024-11-15 09:23:20|111109.3|111084.3|111106.3|111081.3|111110.8|111085.8|111106.3|111081.3|12
1731662610000|2024-11-15 09:23:30|111106.4|111081.4|111123.4|111098.4|111131.9|111102.7|111106.4|111077.9|34
1731662620000|2024-11-15 09:23:40|111124.5|111099.5|111121.6|111096.6|111126.3|111101.3|111120.3|111095.3|24
1731662630000|2024-11-15 09:23:50|111123.8|111098.8|111126.9|111101.9|111126.9|111101.9|111122.2|111097.2|12
1731662640000|2024-11-15 09:24:00|111127.1|111102.1|111127.8|111102.8|111127.8|111102.8|111126.6|111101.6|6
1731662650000|2024-11-15 09:24:10|111131.1|111106.1|111138.3|111113.3|111138.8|111113.8|111125.8|111100.8|23
1731662660000|2024-11-15 09:24:20|111139|111114|111154.1|111129.1|111155.8|111130.8|111133.6|111108.6|29
1731662670000|2024-11-15 09:24:30|111155.1|111130.1|111154.2|111129.2|111156.2|111131.2|111152.5|111127.5|21
1731662680000|2024-11-15 09:24:40|111151.9|111126.9|111153.8|111128.8|111155.6|111130.6|111149|111124|10
1731662690000|2024-11-15 09:24:50|111152.5|111127.5|111154.9|111129.9|111156.1|111131.1|111152.5|111127.5|10
1731662700000|2024-11-15 09:25:00|111155|111130|111161.8|111136.8|111161.8|111136.8|111155|111130|11
1731662710000|2024-11-15 09:25:10|111162.5|111137.5|111166.3|111141.3|111174.5|111149.5|111162.5|111137.5|25
1731662720000|2024-11-15 09:25:20|111166.2|111141.2|111157.6|111132.6|111172.3|111147.3|111157|111132|22
1731662730000|2024-11-15 09:25:30|111157.5|111132.5|111158.9|111133.9|111161.2|111136.2|111157|111132|12
1731662740000|2024-11-15 09:25:40|111158|111133|111155.8|111130.8|111158|111133|111154.9|111129.9|17
1731662750000|2024-11-15 09:25:50|111156.1|111131.1|111168|111143|111169|111144|111154.6|111129.6|23
1731662760000|2024-11-15 09:26:00|111168.1|111143.1|111140.3|111115.3|111168.1|111143.1|111129.7|111104.7|42
1731662770000|2024-11-15 09:26:10|111138.8|111113.8|111133.3|111108.3|111140.5|111115.5|111132.6|111107.6|19
1731662780000|2024-11-15 09:26:20|111133|111108|111141.9|111116.9|111143.9|111118.9|111131.9|111106.9|35
1731662790000|2024-11-15 09:26:30|111143|111118|111143.7|111118.7|111145.4|111120.4|111141.7|111116.7|24
1731662800000|2024-11-15 09:26:40|111143.6|111118.6|111132.4|111107.4|111143.6|111118.6|111132|111107|22
1731662810000|2024-11-15 09:26:50|111132.7|111107.7|111127.7|111102.7|111132.7|111107.7|111126.3|111101.3|20
1731662820000|2024-11-15 09:27:00|111129.2|111104.2|111129.2|111104.2|111138.8|111113.8|111129.2|111104.2|28
1731662830000|2024-11-15 09:27:10|111130.3|111105.3|111125.2|111100.2|111130.8|111105.8|111125.1|111100.1|20
1731662840000|2024-11-15 09:27:20|111126.2|111101.2|111133.2|111108.2|111134.2|111109.2|111126.2|111101.2|17
1731662850000|2024-11-15 09:27:30|111133.5|111108.5|111134.5|111109.5|111134.8|111109.8|111129.6|111104.6|24
1731662860000|2024-11-15 09:27:40|111135.5|111110.5|111135.9|111110.9|111137.4|111112.4|111135.5|111110.5|16
1731662870000|2024-11-15 09:27:50|111134.1|111109.1|111125.5|111100.5|111134.1|111109.1|111125.5|111100.5|19
1731662880000|2024-11-15 09:28:00|111125.4|111100.4|111123.9|111098.9|111125.4|111100.4|111123.1|111098.1|7
1731662890000|2024-11-15 09:28:10|111123.5|111098.5|111121.7|111096.7|111123.8|111098.8|111121.5|111096.5|10
1731662900000|2024-11-15 09:28:20|111122.3|111097.3|111121.5|111096.5|111123|111098|111115.2|111090.2|18
1731662910000|2024-11-15 09:28:30|111121.4|111096.4|111124.1|111099.1|111124.1|111099.1|111121.1|111096.1|11
1731662920000|2024-11-15 09:28:40|111123.2|111098.2|111118.9|111093.9|111124.1|111099.1|111118.9|111093.9|13
1731662930000|2024-11-15 09:28:50|111119|111094|111114.7|111089.7|111119.1|111094.1|111113.7|111088.7|16
1731662940000|2024-11-15 09:29:00|111115.5|111090.5|111111.7|111086.7|111115.5|111090.5|111111.5|111086.5|17
1731662950000|2024-11-15 09:29:10|111111.9|111086.9|111115.1|111090.1|111118.7|111093.7|111111.9|111086.9|25
1731662960000|2024-11-15 09:29:20|111114.8|111089.8|111114|111089|111114.8|111089.8|111113.3|111088.3|11
1731662970000|2024-11-15 09:29:30|111113.7|111088.7|111115.7|111090.7|111117.7|111092.7|111113.7|111088.7|20
1731662980000|2024-11-15 09:29:40|111114.6|111089.6|111113.2|111088.2|111114.6|111089.6|111112.1|111087.1|8
1731662990000|2024-11-15 09:29:50|111113.1|111088.1|111115.9|111090.9|111115.9|111090.9|111112.5|111087.5|14
1731663000000|2024-11-15 09:30:00|111116|111091|111119.6|111094.6|111121.6|111096.6|111116|111091|19
1731663010000|2024-11-15 09:30:10|111118.6|111093.6|111110.6|111085.6|111118.6|111093.6|111109.9|111084.9|28
1731663020000|2024-11-15 09:30:20|111110.8|111085.8|111110.1|111085.1|111110.8|111085.8|111093.4|111068.4|26
1731663030000|2024-11-15 09:30:30|111106.7|111081.7|111107.6|111082.6|111107.6|111082.6|111098.4|111073.4|25
1731663040000|2024-11-15 09:30:40|111107.8|111082.8|111111.1|111086.1|111111.1|111086.1|111106.8|111081.8|16
1731663050000|2024-11-15 09:30:50|111110.4|111085.4|111115|111090|111115|111090|111109.9|111084.9|12
1731663060000|2024-11-15 09:31:00|111115.2|111090.2|111111.6|111086.6|111115.5|111090.5|111110.2|111085.2|28
1731663070000|2024-11-15 09:31:10|111112.7|111087.7|111110.8|111085.8|111112.8|111087.8|111104.5|111079.5|22
1731663080000|2024-11-15 09:31:20|111113.7|111088.7|111113.6|111088.6|111116.6|111091.6|111112|111087|18
1731663090000|2024-11-15 09:31:30|111113.2|111088.2|111116.4|111091.4|111118.5|111093.5|111112|111087|19
1731663100000|2024-11-15 09:31:40|111117.5|111092.5|111140|111115|111141.7|111116.7|111117|111092|24
1731663110000|2024-11-15 09:31:50|111140.2|111115.2|111136.4|111111.4|111140.2|111115.2|111136.4|111111.4|9
1731663120000|2024-11-15 09:32:00|111137.5|111112.5|111123.3|111098.3|111137.5|111112.5|111122.5|111097.5|25
1731663130000|2024-11-15 09:32:10|111121.7|111096.7|111114.8|111089.8|111123.6|111098.6|111111.9|111086.9|31
1731663140000|2024-11-15 09:32:20|111114.6|111089.6|111115.9|111090.9|111117.4|111092.4|111110.5|111085.5|24
1731663150000|2024-11-15 09:32:30|111116.5|111091.5|111125.5|111100.5|111125.5|111100.5|111116.5|111091.5|6
1731663160000|2024-11-15 09:32:40|111123.8|111098.8|111127.3|111102.3|111129.6|111104.6|111123.8|111098.8|11
1731663170000|2024-11-15 09:32:50|111126.7|111101.7|111107.7|111082.7|111126.7|111101.7|111107.3|111082.3|17
1731663180000|2024-11-15 09:33:00|111107.1|111082.1|111099.6|111074.6|111107.1|111082.1|111093.5|111068.5|29
1731663190000|2024-11-15 09:33:10|111099.8|111074.8|111106.7|111081.7|111106.7|111081.7|111093|111068|19
1731663200000|2024-11-15 09:33:20|111105.8|111080.8|111087.7|111062.7|111106.7|111081.7|111087.7|111062.7|14
1731663210000|2024-11-15 09:33:30|111094.7|111069.7|111110.5|111085.5|111110.5|111085.5|111094.7|111069.7|19
1731663220000|2024-11-15 09:33:40|111110.7|111085.7|111109.1|111084.1|111110.8|111085.8|111108.2|111083.2|6
1731663230000|2024-11-15 09:33:50|111108.1|111083.1|111102.4|111077.4|111108.1|111083.1|111100.9|111075.9|9
1731663240000|2024-11-15 09:34:00|111101.7|111076.7|111105.3|111080.3|111105.9|111080.9|111098.1|111073.1|30
1731663250000|2024-11-15 09:34:10|111105.1|111080.1|111100.1|111075.1|111105.1|111080.1|111100.1|111075.1|15
1731663260000|2024-11-15 09:34:20|111100.6|111075.6|111102.7|111077.7|111102.7|111077.7|111099.7|111074.7|10
1731663270000|2024-11-15 09:34:30|111106.1|111081.1|111104.7|111079.7|111109.1|111084.1|111104.7|111079.7|16
1731663280000|2024-11-15 09:34:40|111105.8|111080.8|111104.6|111079.6|111113.4|111088.4|111104.3|111079.3|17
1731663290000|2024-11-15 09:34:50|111105.6|111080.6|111102.7|111077.7|111105.6|111080.6|111100.9|111075.9|13
1731663300000|2024-11-15 09:35:00|111103.2|111078.2|111108.8|111083.8|111111.1|111086.1|111103.2|111078.2|17
1731663310000|2024-11-15 09:35:10|111108.5|111083.5|111104.3|111079.3|111108.5|111083.5|111103.3|111078.3|10
1731663320000|2024-11-15 09:35:20|111104.2|111079.2|111109.4|111084.4|111110|111085|111104.2|111079.2|14
1731663330000|2024-11-15 09:35:30|111110.6|111085.6|111109.6|111084.6|111110.6|111085.6|111108.5|111083.5|5
1731663340000|2024-11-15 09:35:40|111110.6|111085.6|111107.6|111082.6|111111.3|111086.3|111107.6|111082.6|14
1731663350000|2024-11-15 09:35:50|111107.3|111082.3|111105.1|111080.1|111109.4|111084.4|111105.1|111080.1|10
1731663360000|2024-11-15 09:36:00|111106.2|111081.2|111095|111070|111108.4|111083.4|111095|111070|23
1731663370000|2024-11-15 09:36:10|111092.8|111067.8|111080.6|111055.6|111094.7|111069.7|111055.7|111030.7|27
1731663380000|2024-11-15 09:36:20|111081.7|111056.7|111072|111047|111082.6|111057.6|111067.6|111042.6|23
1731663390000|2024-11-15 09:36:30|111072.3|111047.3|111083.5|111058.5|111083.5|111058.5|111072.1|111047.1|16
1731663400000|2024-11-15 09:36:40|111082.8|111057.8|111079.8|111054.8|111082.8|111057.8|111079.8|111054.8|14
1731663410000|2024-11-15 09:36:50|111079.4|111054.4|111070.4|111045.4|111079.8|111054.8|111067.5|111042.5|23
1731663420000|2024-11-15 09:37:00|111071.6|111046.6|111064.3|111039.3|111071.6|111046.6|111063.2|111038.2|17
1731663430000|2024-11-15 09:37:10|111063.2|111038.2|111063.7|111038.7|111063.7|111038.7|111055.2|111030.2|17
1731663440000|2024-11-15 09:37:20|111064.4|111039.4|111064.4|111039.4|111066.6|111041.6|111063.7|111038.7|14
1731663450000|2024-11-15 09:37:30|111065.4|111040.4|111072|111047|111072|111047|111065.4|111040.4|23
1731663460000|2024-11-15 09:37:40|111071|111046|111062.5|111037.5|111071|111046|111053.4|111028.4|26
1731663470000|2024-11-15 09:37:50|111061.3|111036.3|111078|111053|111081.1|111056.1|111061.3|111036.3|21
1731663480000|2024-11-15 09:38:00|111078.7|111053.7|111080.9|111055.9|111082|111057|111076.1|111051.1|25
1731663490000|2024-11-15 09:38:10|111078|111053|111076.5|111051.5|111078|111053|111073.8|111048.8|12
1731663500000|2024-11-15 09:38:20|111073.3|111048.3|111078.5|111053.5|111080.5|111055.5|111073.3|111048.3|12
1731663510000|2024-11-15 09:38:30|111078.2|111053.2|111079.6|111054.6|111079.6|111054.6|111078|111053|8
1731663520000|2024-11-15 09:38:40|111079.7|111054.7|111083.3|111058.3|111084.5|111059.5|111079.7|111054.7|16
1731663530000|2024-11-15 09:38:50|111083.8|111058.8|111084.4|111059.4|111087.6|111062.6|111083|111058|18
1731663540000|2024-11-15 09:39:00|111084|111059|111085.6|111060.6|111085.6|111060.6|111084|111059|8
1731663550000|2024-11-15 09:39:10|111085.5|111060.5|111087.8|111062.8|111088.8|111063.8|111085.5|111060.5|12
1731663560000|2024-11-15 09:39:20|111086.8|111061.8|111095.4|111070.4|111096.6|111071.6|111086.8|111061.8|18
1731663570000|2024-11-15 09:39:30|111096.4|111071.4|111098.6|111073.6|111098.6|111073.6|111095.9|111070.9|8
1731663580000|2024-11-15 09:39:40|111099.1|111074.1|111093.2|111068.2|111099.1|111074.1|111093.2|111068.2|10
1731663590000|2024-11-15 09:39:50|111094.5|111069.5|111085.7|111060.7|111096.4|111071.4|111085.4|111060.4|16
1731663600000|2024-11-15 09:40:00|111086.3|111061.3|111088.9|111063.9|111094.8|111069.8|111086.3|111061.3|17
1731663610000|2024-11-15 09:40:10|111089.9|111064.9|111092.9|111067.9|111092.9|111067.9|111089.5|111064.5|9
1731663620000|2024-11-15 09:40:20|111093.2|111068.2|111097.9|111072.9|111098|111073|111091.8|111066.8|14
1731663630000|2024-11-15 09:40:30|111099|111074|111105.8|111080.8|111110.9|111085.9|111099|111074|16
1731663640000|2024-11-15 09:40:40|111105.6|111080.6|111098.4|111073.4|111106.7|111081.7|111096.7|111071.7|20
1731663650000|2024-11-15 09:40:50|111097.1|111072.1|111094|111069|111097.1|111072.1|111089.5|111064.5|19
1731663660000|2024-11-15 09:41:00|111094.6|111069.6|111096.7|111071.7|111096.7|111071.7|111092.5|111067.5|10
1731663670000|2024-11-15 09:41:10|111096.9|111071.9|111103.9|111078.9|111103.9|111078.9|111096|111071|15
1731663680000|2024-11-15 09:41:20|111102.9|111077.9|111121.5|111096.5|111121.5|111096.5|111102.6|111077.6|19
1731663690000|2024-11-15 09:41:30|111120.5|111095.5|111121.3|111096.3|111121.3|111096.3|111119.5|111094.5|13
1731663700000|2024-11-15 09:41:40|111122|111097|111111.2|111086.2|111123.7|111098.7|111110.4|111085.4|21
1731663710000|2024-11-15 09:41:50|111111|111086|111111.8|111086.8|111112.5|111087.5|111109.2|111084.2|11
1731663720000|2024-11-15 09:42:00|111112.8|111087.8|111117.3|111092.3|111118.5|111093.5|111112.8|111087.8|14
1731663730000|2024-11-15 09:42:10|111117.7|111092.7|111115.5|111090.5|111117.7|111092.7|111115.1|111090.1|5
1731663740000|2024-11-15 09:42:20|111116|111091|111126.7|111101.7|111126.7|111101.7|111116|111091|16
1731663750000|2024-11-15 09:42:30|111127.8|111102.8|111126.5|111101.5|111127.8|111102.8|111126.2|111101.2|8
1731663760000|2024-11-15 09:42:40|111126.6|111101.6|111099.6|111074.6|111128.7|111103.7|111099.6|111074.6|31
1731663770000|2024-11-15 09:42:50|111100.7|111075.7|111112.2|111087.2|111112.2|111087.2|111098.1|111073.1|54
1731663780000|2024-11-15 09:43:00|111113.1|111088.1|111095.1|111070.1|111114.3|111089.3|111093.4|111068.4|50
1731663790000|2024-11-15 09:43:10|111094.6|111069.6|111091.6|111066.6|111097.9|111072.9|111089.9|111064.9|24
1731663800000|2024-11-15 09:43:20|111089.9|111064.9|111091.3|111066.3|111093.5|111068.5|111085.5|111060.5|24
1731663810000|2024-11-15 09:43:30|111089.9|111064.9|111087.5|111062.5|111095.5|111070.5|111084|111059|27
1731663820000|2024-11-15 09:43:40|111088.8|111063.8|111077.9|111052.9|111089.4|111064.4|111076.4|111051.4|49
1731663830000|2024-11-15 09:43:50|111078.6|111053.6|111064.5|111039.5|111080.4|111055.4|111064.3|111039.3|25
1731663840000|2024-11-15 09:44:00|111064.1|111039.1|111067.2|111042.2|111070.6|111045.6|111060.5|111035.5|25
1731663850000|2024-11-15 09:44:10|111068.5|111043.5|111074.7|111049.7|111076|111051|111068.5|111043.5|13
1731663860000|2024-11-15 09:44:20|111075.3|111050.3|111076|111051|111077.8|111052.8|111068.2|111043.2|18
1731663870000|2024-11-15 09:44:30|111076.7|111051.7|111062.7|111037.7|111076.7|111051.7|111059.2|111034.2|27
1731663880000|2024-11-15 09:44:40|111059|111034|111061.2|111036.2|111064.3|111039.3|111059|111034|12
1731663890000|2024-11-15 09:44:50|111061.4|111036.4|111059.1|111034.1|111062.8|111037.8|111055.3|111030.3|24
1731663900000|2024-11-15 09:45:00|111058.6|111033.6|111082.7|111057.7|111086.7|111061.7|111058.6|111033.6|32
1731663910000|2024-11-15 09:45:10|111081.5|111056.5|111081.4|111056.4|111085.8|111060.8|111081.3|111056.3|10
1731663920000|2024-11-15 09:45:20|111080.9|111055.9|111091.8|111066.8|111091.8|111066.8|111078.4|111053.4|30
1731663930000|2024-11-15 09:45:30|111089.1|111064.1|111089.9|111064.9|111091.6|111066.6|111087.1|111062.1|18
1731663940000|2024-11-15 09:45:40|111090.1|111065.1|111094.6|111069.6|111094.6|111069.6|111090.1|111065.1|9
1731663950000|2024-11-15 09:45:50|111095.7|111070.7|111108.2|111083.2|111110.6|111085.6|111095.7|111070.7|30
1731663960000|2024-11-15 09:46:00|111107.1|111082.1|111109.5|111084.5|111111.6|111086.6|111104.4|111079.4|17
1731663970000|2024-11-15 09:46:10|111109.7|111084.7|111107.5|111082.5|111110.6|111085.6|111107.4|111082.4|11
1731663980000|2024-11-15 09:46:20|111107.4|111082.4|111104.7|111079.7|111108.7|111083.7|111104.7|111079.7|8
1731663990000|2024-11-15 09:46:30|111104.5|111079.5|111096.9|111071.9|111106|111081|111096.9|111071.9|29
1731664000000|2024-11-15 09:46:40|111098.4|111073.4|111095|111070|111098.4|111073.4|111093.1|111068.1|27
1731664010000|2024-11-15 09:46:50|111092.5|111067.5|111061|111036|111094.4|111069.4|111059.4|111034.4|27
1731664020000|2024-11-15 09:47:00|111059.4|111034.4|111058.6|111033.6|111062.8|111037.8|111058.5|111033.5|11
1731664030000|2024-11-15 09:47:10|111062.9|111037.9|111057.5|111032.5|111065.9|111040.9|111057.5|111032.5|15
1731664040000|2024-11-15 09:47:20|111059.4|111034.4|111050.5|111025.5|111059.4|111034.4|111047.6|111022.6|12
1731664050000|2024-11-15 09:47:30|111049.1|111024.1|111055.3|111030.3|111055.3|111030.3|111046.5|111021.5|24
1731664060000|2024-11-15 09:47:40|111057.4|111032.4|111056.8|111031.8|111060.4|111035.4|111053.2|111028.2|14
1731664070000|2024-11-15 09:47:50|111054.3|111029.3|111052.5|111027.5|111059.3|111034.3|111052.5|111027.5|19
1731664080000|2024-11-15 09:48:00|111055.5|111030.5|111066.2|111041.2|111066.2|111041.2|111055.5|111030.5|22
1731664090000|2024-11-15 09:48:10|111067.9|111042.9|111062.7|111037.7|111067.9|111042.9|111061.5|111036.5|21
1731664100000|2024-11-15 09:48:20|111063.3|111038.3|111048.6|111023.6|111063.6|111038.6|111045.5|111020.5|13
1731664110000|2024-11-15 09:48:30|111049.3|111024.3|111050.4|111025.4|111050.7|111025.7|111049.3|111024.3|7
1731664120000|2024-11-15 09:48:40|111048.6|111023.6|111060.7|111035.7|111060.7|111035.7|111048.6|111023.6|15
1731664130000|2024-11-15 09:48:50|111059.6|111034.6|111054.5|111029.5|111059.6|111034.6|111053.9|111028.9|14
1731664140000|2024-11-15 09:49:00|111054.7|111029.7|111052.8|111027.8|111054.9|111029.9|111052.8|111027.8|7
1731664150000|2024-11-15 09:49:10|111054.7|111029.7|111056|111031|111059.2|111034.2|111053.2|111028.2|18
1731664160000|2024-11-15 09:49:20|111056.2|111031.2|111055.7|111030.7|111062.5|111037.5|111053.6|111028.6|21
1731664170000|2024-11-15 09:49:30|111055.5|111030.5|111051.3|111026.3|111061.9|111036.9|111050.2|111025.2|29
1731664180000|2024-11-15 09:49:40|111053.7|111028.7|111043.2|111018.2|111055.6|111030.6|111040.7|111015.7|29
1731664190000|2024-11-15 09:49:50|111043.5|111018.5|111044.3|111019.3|111045.8|111020.8|111043.3|111018.3|7
1731664200000|2024-11-15 09:50:00|111045.7|111020.7|111042.3|111017.3|111050.2|111025.2|111040.8|111015.8|29
1731664210000|2024-11-15 09:50:10|111041.1|111016.1|111021.5|110996.5|111041.1|111016.1|111020.9|110995.9|32
1731664220000|2024-11-15 09:50:20|111020.2|110995.2|111011.7|110986.7|111020.2|110995.2|111004.8|110979.8|21
1731664230000|2024-11-15 09:50:30|111016.4|110991.4|111017|110992|111019.8|110994.8|111011.8|110986.8|20
1731664240000|2024-11-15 09:50:40|111018.9|110993.9|111016|110991|111019.5|110994.5|111014.4|110989.4|10
1731664250000|2024-11-15 09:50:50|111017.4|110992.4|111012.4|110987.4|111018.3|110993.3|111010.9|110985.9|13
1731664260000|2024-11-15 09:51:00|111010.9|110985.9|111008.7|110983.7|111015.7|110990.7|111001|110976|38
1731664270000|2024-11-15 09:51:10|111010.1|110985.1|111011.5|110986.5|111017|110992|111008.2|110983.2|14
1731664280000|2024-11-15 09:51:20|111012.5|110987.5|111017.1|110992.1|111021.3|110996.3|111012.5|110987.5|22
1731664290000|2024-11-15 09:51:30|111017.4|110992.4|111028.4|111003.4|111030.6|111005.6|111017.1|110992.1|22
1731664300000|2024-11-15 09:51:40|111029.6|111004.6|111057.7|111032.7|111057.7|111032.7|111029.6|111004.6|21
1731664310000|2024-11-15 09:51:50|111059.4|111034.4|111059.2|111034.2|111059.8|111034.8|111055.3|111030.3|14
1731664320000|2024-11-15 09:52:00|111060.5|111035.5|111055|111030|111064|111039|111055|111030|21
1731664330000|2024-11-15 09:52:10|111053.2|111028.2|111063.6|111038.6|111063.6|111038.6|111051.6|111026.6|30
1731664340000|2024-11-15 09:52:20|111065.7|111040.7|111066.7|111041.7|111068.2|111043.2|111061.8|111036.8|19
1731664350000|2024-11-15 09:52:30|111067|111042|111082.7|111057.7|111088.9|111063.9|111064.9|111039.9|28
1731664360000|2024-11-15 09:52:40|111082.9|111057.9|111080.7|111055.7|111084.5|111059.5|111080.6|111055.6|13
1731664370000|2024-11-15 09:52:50|111080.9|111055.9|111094.4|111069.4|111097.1|111072.1|111080.9|111055.9|25
1731664380000|2024-11-15 09:53:00|111095.5|111070.5|111083.3|111058.3|111096.6|111071.6|111080.3|111055.3|23
1731664390000|2024-11-15 09:53:10|111082|111057|111089.3|111064.3|111093.5|111068.5|111076.8|111051.8|22
1731664400000|2024-11-15 09:53:20|111092.1|111067.1|111094.3|111069.3|111094.4|111069.4|111090.6|111065.6|12
1731664410000|2024-11-15 09:53:30|111094.6|111069.6|111095.3|111070.3|111098.3|111073.3|111090.9|111065.9|23
1731664420000|2024-11-15 09:53:40|111096.6|111071.6|111091.3|111066.3|111098.3|111073.3|111091.3|111066.3|13
1731664430000|2024-11-15 09:53:50|111090|111065|111093.2|111068.2|111093.2|111068.2|111090|111065|18
1731664440000|2024-11-15 09:54:00|111092.6|111067.6|111091.6|111066.6|111094.7|111069.7|111091.6|111066.6|20
1731664450000|2024-11-15 09:54:10|111090.5|111065.5|111094.6|111069.6|111096.4|111071.4|111085.8|111060.8|21
1731664460000|2024-11-15 09:54:20|111093.5|111068.5|111087.4|111062.4|111093.5|111068.5|111083.9|111058.9|15
1731664470000|2024-11-15 09:54:30|111088.9|111063.9|111083.1|111058.1|111092|111067|111079.7|111054.7|26
1731664480000|2024-11-15 09:54:40|111082.3|111057.3|111085.9|111060.9|111087|111062|111082.3|111057.3|15
1731664490000|2024-11-15 09:54:50|111086.1|111061.1|111088.2|111063.2|111089.4|111064.4|111084.8|111059.8|11
1731664500000|2024-11-15 09:55:00|111087.4|111062.4|111086.8|111061.8|111088.4|111063.4|111079.9|111054.9|16
1731664510000|2024-11-15 09:55:10|111087|111062|111086.8|111061.8|111087.1|111062.1|111084.6|111059.6|19
1731664520000|2024-11-15 09:55:20|111087.3|111062.3|111085.5|111060.5|111087.7|111062.7|111085|111060|21
1731664530000|2024-11-15 09:55:30|111085.9|111060.9|111073.6|111048.6|111086.9|111061.9|111071.9|111046.9|37
1731664540000|2024-11-15 09:55:40|111072.6|111047.6|111070.4|111045.4|111072.9|111047.9|111070.2|111045.2|18
1731664550000|2024-11-15 09:55:50|111070.9|111045.9|111058.9|111033.9|111070.9|111045.9|111057.9|111032.9|19
1731664560000|2024-11-15 09:56:00|111057.9|111032.9|111076.7|111051.7|111078.1|111053.1|111057.9|111032.9|24
1731664570000|2024-11-15 09:56:10|111078.2|111053.2|111069.5|111044.5|111078.3|111053.3|111069.5|111044.5|18
1731664580000|2024-11-15 09:56:20|111071.5|111046.5|111077.2|111052.2|111077.2|111052.2|111059.8|111034.8|22
1731664590000|2024-11-15 09:56:30|111076|111051|111072|111047|111077.2|111052.2|111070.1|111045.1|17
1731664600000|2024-11-15 09:56:40|111073.3|111048.3|111075.5|111050.5|111077.2|111052.2|111073.3|111048.3|11
1731664610000|2024-11-15 09:56:50|111076.9|111051.9|111074.5|111049.5|111076.9|111051.9|111069|111044|19
1731664620000|2024-11-15 09:57:00|111075.2|111050.2|111078.7|111053.7|111078.7|111053.7|111075.2|111050.2|19
1731664630000|2024-11-15 09:57:10|111078.8|111053.8|111085.8|111060.8|111085.9|111060.9|111078.8|111053.8|12
1731664640000|2024-11-15 09:57:20|111085.9|111060.9|111083.7|111058.7|111086.5|111061.5|111082|111057|13
1731664650000|2024-11-15 09:57:30|111084.1|111059.1|111086.5|111061.5|111091.3|111066.3|111076.2|111051.2|24
1731664660000|2024-11-15 09:57:40|111086.7|111061.7|111099.8|111074.8|111101.4|111076.4|111086.7|111061.7|21
1731664670000|2024-11-15 09:57:50|111100|111075|111099.5|111074.5|111100|111075|111096.7|111071.7|9
1731664680000|2024-11-15 09:58:00|111099.3|111074.3|111101.9|111076.9|111108.5|111083.5|111099.3|111074.3|13
1731664690000|2024-11-15 09:58:10|111102.9|111077.9|111115.9|111090.9|111124.2|111099.2|111102.9|111077.9|32
1731664700000|2024-11-15 09:58:20|111114.4|111089.4|111111.5|111086.5|111114.4|111089.4|111105.8|111080.8|19
1731664710000|2024-11-15 09:58:30|111111.8|111086.8|111105|111080|111111.8|111086.8|111105|111080|14
1731664720000|2024-11-15 09:58:40|111106.1|111081.1|111105.7|111080.7|111109.2|111084.2|111105.4|111080.4|22
1731664730000|2024-11-15 09:58:50|111105.3|111080.3|111116.9|111091.9|111118.5|111093.5|111104.5|111079.5|18
1731664740000|2024-11-15 09:59:00|111117.3|111092.3|111106.2|111081.2|111117.3|111092.3|111106.2|111081.2|28
1731664750000|2024-11-15 09:59:10|111107.8|111082.8|111108|111083|111109.8|111084.8|111106.5|111081.5|21
1731664760000|2024-11-15 09:59:20|111107.9|111082.9|111109.3|111084.3|111111.1|111086.1|111107.5|111082.5|17
1731664770000|2024-11-15 09:59:30|111110.6|111085.6|111121.4|111096.4|111122.8|111097.8|111110.3|111085.3|28
1731664780000|2024-11-15 09:59:40|111123.1|111098.1|111125.5|111100.5|111125.5|111100.5|111120.5|111095.5|18
1731664790000|2024-11-15 09:59:50|111125.6|111100.6|111112.8|111087.8|111125.6|111100.6|111112.8|111087.8|17
1731664800000|2024-11-15 10:00:00|111113.8|111088.8|111128.1|111103.1|111130.5|111105.5|111112.7|111087.7|18
1731664810000|2024-11-15 10:00:10|111125.6|111100.6|111127.2|111102.2|111130.8|111105.8|111125.6|111100.6|15
1731664820000|2024-11-15 10:00:20|111129.3|111104.3|111140.5|111115.5|111148.7|111123.7|111127.2|111102.2|30
1731664830000|2024-11-15 10:00:30|111140.2|111115.2|111134.6|111109.6|111142.6|111117.6|111132.2|111107.2|23
1731664840000|2024-11-15 10:00:40|111133.2|111108.2|111142.3|111117.3|111143.7|111118.7|111131.8|111106.8|19
1731664850000|2024-11-15 10:00:50|111140.7|111115.7|111140.3|111115.3|111141.6|111116.6|111127.8|111102.8|27
1731664860000|2024-11-15 10:01:00|111141.4|111116.4|111129.1|111104.1|111143.1|111118.1|111129.1|111104.1|25
1731664870000|2024-11-15 10:01:10|111129|111104|111134.7|111109.7|111134.7|111109.7|111127.1|111102.1|23
1731664880000|2024-11-15 10:01:20|111132.9|111107.9|111130.2|111105.2|111135.9|111110.9|111128.3|111103.3|14
1731664890000|2024-11-15 10:01:30|111130.3|111105.3|111130.7|111105.7|111136.1|111111.1|111127.8|111102.8|18
1731664900000|2024-11-15 10:01:40|111131.7|111106.7|111132.7|111107.7|111134.5|111109.5|111131.7|111106.7|9
1731664910000|2024-11-15 10:01:50|111132.6|111107.6|111131.6|111106.6|111133.5|111108.5|111131.4|111106.4|11
1731664920000|2024-11-15 10:02:00|111131.5|111106.5|111137.4|111112.4|111137.7|111112.7|111131.5|111106.5|15
1731664930000|2024-11-15 10:02:10|111137.7|111112.7|111140.2|111115.2|111142.3|111117.3|111137.7|111112.7|20
1731664940000|2024-11-15 10:02:20|111139|111114|111133.3|111108.3|111139|111114|111131.9|111106.9|16
1731664950000|2024-11-15 10:02:30|111132.1|111107.1|111118.4|111093.4|111132.2|111107.2|111118.1|111093.1|20
1731664960000|2024-11-15 10:02:40|111118.2|111093.2|111108.9|111083.9|111120.1|111095.1|111108.7|111083.7|28
1731664970000|2024-11-15 10:02:50|111106.8|111081.8|111101.8|111076.8|111109.7|111084.7|111101.2|111076.2|20
1731664980000|2024-11-15 10:03:00|111099.5|111074.5|111087.7|111062.7|111099.5|111074.5|111087.7|111062.7|19
1731664990000|2024-11-15 10:03:10|111089.4|111064.4|111091.2|111066.2|111091.2|111066.2|111087.4|111062.4|7
1731665000000|2024-11-15 10:03:20|111089.3|111064.3|111088.2|111063.2|111089.3|111064.3|111087|111062|7
1731665010000|2024-11-15 10:03:30|111087.8|111062.8|111083.8|111058.8|111087.8|111062.8|111076|111051|17
1731665020000|2024-11-15 10:03:40|111083.7|111058.7|111085.5|111060.5|111090.9|111065.9|111083.5|111058.5|15
1731665030000|2024-11-15 10:03:50|111085.6|111060.6|111077.7|111052.7|111086.9|111061.9|111076.4|111051.4|22
1731665040000|2024-11-15 10:04:00|111079.3|111054.3|111075.1|111050.1|111079.3|111054.3|111074.9|111049.9|12
1731665050000|2024-11-15 10:04:10|111077.1|111052.1|111068.5|111043.5|111077.1|111052.1|111066.6|111041.6|21
1731665060000|2024-11-15 10:04:20|111069.6|111044.6|111072.6|111047.6|111072.6|111047.6|111068.6|111043.6|13
1731665070000|2024-11-15 10:04:30|111072.4|111047.4|111062.6|111037.6|111074.3|111049.3|111062.6|111037.6|21
1731665080000|2024-11-15 10:04:40|111064.9|111039.9|111056.3|111031.3|111064.9|111039.9|111053.3|111028.3|28
1731665090000|2024-11-15 10:04:50|111054.2|111029.2|111056.7|111031.7|111056.7|111031.7|111053.5|111028.5|10
1731665100000|2024-11-15 10:05:00|111056.6|111031.6|111041.1|111016.1|111060.2|111035.2|111040|111015|28
1731665110000|2024-11-15 10:05:10|111041.2|111016.2|111025.8|111000.8|111041.2|111016.2|111024.6|110999.6|24
1731665120000|2024-11-15 10:05:20|111025.9|111000.9|111030.2|111005.2|111030.5|111005.5|111025.9|111000.9|11
1731665130000|2024-11-15 10:05:30|111030.4|111005.4|111033.7|111008.7|111033.7|111008.7|111030.4|111005.4|9
1731665140000|2024-11-15 10:05:40|111033.6|111008.6|111034.5|111009.5|111034.5|111009.5|111032.5|111007.5|7
1731665150000|2024-11-15 10:05:50|111034.1|111009.1|111029.4|111004.4|111034.5|111009.5|111028.4|111003.4|9
1731665160000|2024-11-15 10:06:00|111029.3|111004.3|111023.2|110998.2|111029.7|111004.7|111023.2|110998.2|19
1731665170000|2024-11-15 10:06:10|111022.5|110997.5|111023.3|110998.3|111023.5|110998.5|111021.6|110996.6|9
1731665180000|2024-11-15 10:06:20|111022.3|110997.3|111023.5|110998.5|111024.2|110999.2|111022.1|110997.1|11
1731665190000|2024-11-15 10:06:30|111023.4|110998.4|111035.9|111010.9|111040.5|111015.5|111023.4|110998.4|19
1731665200000|2024-11-15 10:06:40|111035.5|111010.5|111035.3|111010.3|111035.5|111010.5|111034.5|111009.5|6
1731665210000|2024-11-15 10:06:50|111035.2|111010.2|111035.2|111010.2|111038.7|111013.7|111033.3|111008.3|17
1731665220000|2024-11-15 10:07:00|111035.4|111010.4|111032.5|111007.5|111038.1|111013.1|111030.1|111005.1|19
1731665230000|2024-11-15 10:07:10|111033.5|111008.5|111037.1|111012.1|111037.1|111012.1|111033|111008|13
1731665240000|2024-11-15 10:07:20|111036.1|111011.1|111054.4|111029.4|111061.2|111036.2|111036.1|111011.1|27
1731665250000|2024-11-15 10:07:30|111054.6|111029.6|111056.1|111031.1|111056.9|111031.9|111054.5|111029.5|14
1731665260000|2024-11-15 10:07:40|111056.2|111031.2|111049.2|111024.2|111056.2|111031.2|111046.2|111021.2|13
1731665270000|2024-11-15 10:07:50|111049|111024|111054.8|111029.8|111054.8|111029.8|111049|111024|14
1731665280000|2024-11-15 10:08:00|111054.4|111029.4|111043.1|111018.1|111054.4|111029.4|111043.1|111018.1|22
1731665290000|2024-11-15 10:08:10|111043.8|111018.8|111046.5|111021.5|111047.9|111022.9|111043.8|111018.8|12
1731665300000|2024-11-15 10:08:20|111047.9|111022.9|111057.4|111032.4|111058|111033|111047.9|111022.9|24
1731665310000|2024-11-15 10:08:30|111057.6|111032.6|111057.3|111032.3|111058.4|111033.4|111057|111032|14
1731665320000|2024-11-15 10:08:40|111052.6|111027.6|111057.1|111032.1|111058.3|111033.3|111052.6|111027.6|19
1731665330000|2024-11-15 10:08:50|111054.9|111029.9|111059.8|111034.8|111059.8|111034.8|111051.1|111026.1|28
1731665340000|2024-11-15 10:09:00|111060.7|111035.7|111061.5|111036.5|111061.6|111036.6|111059.6|111034.6|13
1731665350000|2024-11-15 10:09:10|111061.6|111036.6|111054.7|111029.7|111061.6|111036.6|111054.3|111029.3|17
1731665360000|2024-11-15 10:09:20|111054.1|111029.1|111049.2|111024.2|111054.1|111029.1|111048.9|111023.9|17
1731665370000|2024-11-15 10:09:30|111048.8|111023.8|111044.9|111019.9|111051|111026|111044.9|111019.9|16
1731665380000|2024-11-15 10:09:40|111043.8|111018.8|111043.6|111018.6|111045.9|111020.9|111043.3|111018.3|11
1731665390000|2024-11-15 10:09:50|111044.6|111019.6|111044.6|111019.6|111044.7|111019.7|111043.4|111018.4|8
1731665400000|2024-11-15 10:10:00|111044.9|111019.9|111049.4|111024.4|111050.1|111025.1|111044.4|111019.4|21
1731665410000|2024-11-15 10:10:10|111049.5|111024.5|111060|111035|111065.8|111040.8|111049.5|111024.5|26
1731665420000|2024-11-15 10:10:20|111059.5|111034.5|111061.9|111036.9|111061.9|111036.9|111058|111033|11
1731665430000|2024-11-15 10:10:30|111061.6|111036.6|111081.2|111056.2|111082.8|111057.8|111061.6|111036.6|28
1731665440000|2024-11-15 10:10:40|111082.3|111057.3|111072.8|111047.8|111082.8|111057.8|111071.8|111046.8|17
1731665450000|2024-11-15 10:10:50|111072.7|111047.7|111083.1|111058.1|111085.7|111060.7|111070.7|111045.7|21
1731665460000|2024-11-15 10:11:00|111081.9|111056.9|111072.5|111047.5|111082.6|111057.6|111071.8|111046.8|17
1731665470000|2024-11-15 10:11:10|111073.6|111048.6|111071.8|111046.8|111076.5|111051.5|111071.8|111046.8|15
1731665480000|2024-11-15 10:11:20|111073.1|111048.1|111075.3|111050.3|111077.5|111052.5|111071.3|111046.3|14
1731665490000|2024-11-15 10:11:30|111075.1|111050.1|111077.2|111052.2|111079|111054|111075.1|111050.1|12
1731665500000|2024-11-15 10:11:40|111076.5|111051.5|111078.3|111053.3|111079.9|111054.9|111074.6|111049.6|15
1731665510000|2024-11-15 10:11:50|111078.2|111053.2|111085.1|111060.1|111086.2|111061.2|111078.2|111053.2|15
1731665520000|2024-11-15 10:12:00|111086.1|111061.1|111087.3|111062.3|111087.3|111062.3|111085.2|111060.2|8
1731665530000|2024-11-15 10:12:10|111087|111062|111083.1|111058.1|111087.1|111062.1|111079.5|111054.5|17
1731665540000|2024-11-15 10:12:20|111082|111057|111072.5|111047.5|111083.7|111058.7|111072.5|111047.5|21
1731665550000|2024-11-15 10:12:30|111071.7|111046.7|111074|111049|111074.3|111049.3|111071.4|111046.4|8
1731665560000|2024-11-15 10:12:40|111073.9|111048.9|111066.8|111041.8|111075|111050|111066.8|111041.8|17
1731665570000|2024-11-15 10:12:50|111066.3|111041.3|111071.6|111046.6|111072.9|111047.9|111065.6|111040.6|18
1731665580000|2024-11-15 10:13:00|111071.2|111046.2|111067.2|111042.2|111073.7|111048.7|111066.9|111041.9|26
1731665590000|2024-11-15 10:13:10|111067.3|111042.3|111063.8|111038.8|111069.4|111044.4|111063.2|111038.2|14
1731665600000|2024-11-15 10:13:20|111063.9|111038.9|111063.2|111038.2|111065|111040|111063.2|111038.2|5
1731665610000|2024-11-15 10:13:30|111061.7|111036.7|111065.5|111040.5|111065.5|111040.5|111058|111033|20
1731665620000|2024-11-15 10:13:40|111064.7|111039.7|111073.3|111048.3|111073.4|111048.4|111064.7|111039.7|16
1731665630000|2024-11-15 10:13:50|111073.6|111048.6|111074.7|111049.7|111075.7|111050.7|111073.4|111048.4|13
1731665640000|2024-11-15 10:14:00|111075.7|111050.7|111076.5|111051.5|111077.6|111052.6|111075.7|111050.7|8
1731665650000|2024-11-15 10:14:10|111076.8|111051.8|111079|111054|111079|111054|111076.4|111051.4|10
1731665660000|2024-11-15 10:14:20|111077.8|111052.8|111073.5|111048.5|111078.7|111053.7|111073.5|111048.5|13
1731665670000|2024-11-15 10:14:30|111074|111049|111078.3|111053.3|111078.3|111053.3|111074|111049|15
1731665680000|2024-11-15 10:14:40|111077.3|111052.3|111097.1|111072.1|111097.1|111072.1|111075.4|111050.4|22
1731665690000|2024-11-15 10:14:50|111096.4|111071.4|111097.8|111072.8|111098.9|111073.9|111090.9|111065.9|16
1731665700000|2024-11-15 10:15:00|111098.9|111073.9|111078.8|111053.8|111098.9|111073.9|111077.6|111052.6|20
1731665710000|2024-11-15 10:15:10|111078.7|111053.7|111080.4|111055.4|111087.5|111062.5|111078.7|111053.7|24
1731665720000|2024-11-15 10:15:20|111081.5|111056.5|111090.8|111065.8|111094.1|111069.1|111080.3|111055.3|26
1731665730000|2024-11-15 10:15:30|111092|111067|111097|111072|111099.3|111074.3|111091|111066|19
1731665740000|2024-11-15 10:15:40|111096.3|111071.3|111097.5|111072.5|111100|111075|111096.2|111071.2|19
1731665750000|2024-11-15 10:15:50|111099.7|111074.7|111075.2|111050.2|111099.9|111074.9|111068.9|111043.9|34
1731665760000|2024-11-15 10:16:00|111075.1|111050.1|111069.4|111044.4|111077.3|111052.3|111068.4|111043.4|21
1731665770000|2024-11-15 10:16:10|111068.2|111043.2|111058.6|111033.6|111068.2|111043.2|111058.6|111033.6|16
1731665780000|2024-11-15 10:16:20|111059.7|111034.7|111072.1|111047.1|111072.1|111047.1|111059.7|111034.7|14
1731665790000|2024-11-15 10:16:30|111070.9|111045.9|111070.5|111045.5|111072.2|111047.2|111070.5|111045.5|7
1731665800000|2024-11-15 10:16:40|111070.6|111045.6|111064.7|111039.7|111070.6|111045.6|111064.7|111039.7|10
1731665810000|2024-11-15 10:16:50|111066|111041|111058.5|111033.5|111068.3|111043.3|111058.2|111033.2|23
1731665820000|2024-11-15 10:17:00|111057.5|111032.5|111055.1|111030.1|111057.8|111032.8|111055.1|111030.1|13
1731665830000|2024-11-15 10:17:10|111054.7|111029.7|111061.8|111036.8|111062.6|111037.6|111054.2|111029.2|20
1731665840000|2024-11-15 10:17:20|111062.1|111037.1|111061|111036|111062.2|111037.2|111058.4|111033.4|10
1731665850000|2024-11-15 10:17:30|111060.8|111035.8|111066.1|111041.1|111069.6|111044.6|111060.8|111035.8|17
1731665860000|2024-11-15 10:17:40|111067.3|111042.3|111061.9|111036.9|111069.1|111044.1|111061.9|111036.9|16
1731665870000|2024-11-15 10:17:50|111063|111038|111062.8|111037.8|111066|111041|111060.8|111035.8|14
1731665880000|2024-11-15 10:18:00|111061.7|111036.7|111065|111040|111065|111040|111058.8|111033.8|14
1731665890000|2024-11-15 10:18:10|111063.3|111038.3|111064|111039|111067.8|111042.8|111063.3|111038.3|15
1731665900000|2024-11-15 10:18:20|111065.6|111040.6|111072.9|111047.9|111074.6|111049.6|111065.6|111040.6|14
1731665910000|2024-11-15 10:18:30|111072.7|111047.7|111070.8|111045.8|111072.7|111047.7|111070.8|111045.8|6
1731665920000|2024-11-15 10:18:40|111071.8|111046.8|111067.2|111042.2|111073.1|111048.1|111066.5|111041.5|20
1731665930000|2024-11-15 10:18:50|111067|111042|111059.5|111034.5|111067|111042|111058.3|111033.3|15
1731665940000|2024-11-15 10:19:00|111060.6|111035.6|111097.2|111072.2|111101.3|111076.3|111060.6|111035.6|15
1731665950000|2024-11-15 10:19:10|111098.3|111073.3|111119.9|111094.9|111122.1|111097.1|111098.3|111073.3|30
1731665960000|2024-11-15 10:19:20|111119.8|111094.8|111107.2|111082.2|111120.8|111095.8|111101.1|111076.1|31
1731665970000|2024-11-15 10:19:30|111107.8|111082.8|111103.6|111078.6|111109.5|111084.5|111098.7|111073.7|24
1731665980000|2024-11-15 10:19:40|111102.9|111077.9|111101.4|111076.4|111102.9|111077.9|111101|111076|7
1731665990000|2024-11-15 10:19:50|111101.2|111076.2|111100.8|111075.8|111101.2|111076.2|111099.3|111074.3|14
1731666000000|2024-11-15 10:20:00|111100.7|111075.7|111087.3|111062.3|111101.7|111076.7|111084.8|111059.8|19
1731666010000|2024-11-15 10:20:10|111086|111061|111080.5|111055.5|111086.3|111061.3|111078.3|111053.3|20
1731666020000|2024-11-15 10:20:20|111079.5|111054.5|111082.2|111057.2|111082.2|111057.2|111077.8|111052.8|16
1731666030000|2024-11-15 10:20:30|111082.3|111057.3|111079.2|111054.2|111082.4|111057.4|111078.7|111053.7|13
1731666040000|2024-11-15 10:20:40|111079.4|111054.4|111079|111054|111079.4|111054.4|111077.7|111052.7|8
1731666050000|2024-11-15 10:20:50|111079.3|111054.3|111078.8|111053.8|111079.5|111054.5|111074.9|111049.9|13
1731666060000|2024-11-15 10:21:00|111078.9|111053.9|111058.1|111033.1|111079|111054|111057.2|111032.2|27
1731666070000|2024-11-15 10:21:10|111058|111033|111055.4|111030.4|111058|111033|111052.1|111027.1|21
1731666080000|2024-11-15 10:21:20|111055.8|111030.8|111080.5|111055.5|111080.5|111055.5|111055.8|111030.8|26
1731666090000|2024-11-15 10:21:30|111079.2|111054.2|111078.7|111053.7|111079.3|111054.3|111078.7|111053.7|5
1731666100000|2024-11-15 10:21:40|111079.2|111054.2|111074.8|111049.8|111082.3|111057.3|111074.8|111049.8|12
1731666110000|2024-11-15 10:21:50|111074.5|111049.5|111068.5|111043.5|111075|111050|111066.5|111041.5|21
1731666120000|2024-11-15 10:22:00|111067.8|111042.8|111061.7|111036.7|111067.8|111042.8|111061.7|111036.7|13
1731666130000|2024-11-15 10:22:10|111063.3|111038.3|111064.2|111039.2|111067.6|111042.6|111057.4|111032.4|28
1731666140000|2024-11-15 10:22:20|111066.1|111041.1|111066.9|111041.9|111067.5|111042.5|111062.8|111037.8|18
1731666150000|2024-11-15 10:22:30|111067|111042|111044|111019|111067.2|111042.2|111042.5|111017.5|15
1731666160000|2024-11-15 10:22:40|111040.8|111015.8|111054.5|111029.5|111056.5|111031.5|111038.5|111013.5|23
1731666170000|2024-11-15 10:22:50|111056.5|111031.5|111057|111032|111061.3|111036.3|111054.5|111029.5|16
1731666180000|2024-11-15 10:23:00|111057.5|111032.5|111056.5|111031.5|111059.2|111034.2|111056.5|111031.5|18
1731666190000|2024-11-15 10:23:10|111056.4|111031.4|111055.6|111030.6|111059.4|111034.4|111055.3|111030.3|15
1731666200000|2024-11-15 10:23:20|111057|111032|111055|111030|111060.9|111035.9|111055|111030|14
1731666210000|2024-11-15 10:23:30|111055.9|111030.9|111059.8|111034.8|111059.8|111034.8|111055.9|111030.9|12
1731666220000|2024-11-15 10:23:40|111060.3|111035.3|111055.9|111030.9|111060.5|111035.5|111055.9|111030.9|12
1731666230000|2024-11-15 10:23:50|111054.4|111029.4|111050.5|111025.5|111055.4|111030.4|111050.5|111025.5|15
1731666240000|2024-11-15 10:24:00|111050.8|111025.8|111058.4|111033.4|111059.9|111034.9|111050.8|111025.8|12
1731666250000|2024-11-15 10:24:10|111058.3|111033.3|111056.2|111031.2|111063|111038|111054.9|111029.9|15
1731666260000|2024-11-15 10:24:20|111057.9|111032.9|111051.7|111026.7|111057.9|111032.9|111051.7|111026.7|13
1731666270000|2024-11-15 10:24:30|111051.9|111026.9|111047.6|111022.6|111052.1|111027.1|111047.6|111022.6|12
1731666280000|2024-11-15 10:24:40|111049|111024|111054.7|111029.7|111055|111030|111049|111024|12
1731666290000|2024-11-15 10:24:50|111054.8|111029.8|111051.6|111026.6|111055.1|111030.1|111051.6|111026.6|15
1731666300000|2024-11-15 10:25:00|111051.3|111026.3|111063.4|111038.4|111068.6|111043.6|111051.3|111026.3|18
1731666310000|2024-11-15 10:25:10|111063.8|111038.8|111068.6|111043.6|111068.6|111043.6|111062.3|111037.3|17
1731666320000|2024-11-15 10:25:20|111068.5|111043.5|111065.5|111040.5|111069|111044|111063.3|111038.3|15
1731666330000|2024-11-15 10:25:30|111065.6|111040.6|111062.6|111037.6|111069.1|111044.1|111062.6|111037.6|15
1731666340000|2024-11-15 10:25:40|111061.1|111036.1|111067.6|111042.6|111067.6|111042.6|111060.2|111035.2|14
1731666350000|2024-11-15 10:25:50|111066.4|111041.4|111087.7|111062.7|111090.2|111065.2|111065.6|111040.6|26
1731666360000|2024-11-15 10:26:00|111088.3|111063.3|111086|111061|111088.3|111063.3|111086|111061|10
1731666370000|2024-11-15 10:26:10|111084.9|111059.9|111079.4|111054.4|111086.8|111061.8|111079.4|111054.4|21
1731666380000|2024-11-15 10:26:20|111076.1|111051.1|111083.1|111058.1|111083.3|111058.3|111072.8|111047.8|17
1731666390000|2024-11-15 10:26:30|111084.8|111059.8|111083.9|111058.9|111084.8|111059.8|111079.3|111054.3|12
1731666400000|2024-11-15 10:26:40|111084.4|111059.4|111084.4|111059.4|111084.7|111059.7|111082.9|111057.9|8
1731666410000|2024-11-15 10:26:50|111082.5|111057.5|111080.2|111055.2|111084.4|111059.4|111078.5|111053.5|16
1731666420000|2024-11-15 10:27:00|111078.5|111053.5|111089.2|111039.2|111089.2|111055.4|111077.9|111039|15
1731666430000|2024-11-15 10:27:10|111088|111038|111085.7|111035.7|111089.4|111039.4|111083.9|111033.9|17
1731666440000|2024-11-15 10:27:20|111085.8|111035.8|111086.1|111036.1|111086.1|111036.1|111084.2|111034.2|13
1731666450000|2024-11-15 10:27:30|111085.9|111035.9|111087|111037|111087.3|111037.3|111084.3|111034.3|13
1731666460000|2024-11-15 10:27:40|111087.3|111037.3|111084.1|111034.1|111087.3|111037.3|111082|111032|15
1731666470000|2024-11-15 10:27:50|111084.6|111034.6|111081.3|111031.3|111084.6|111034.6|111081.3|111031.3|19
1731666480000|2024-11-15 10:28:00|111081.9|111031.9|111101.7|111051.7|111101.7|111051.7|111081.9|111031.9|17
1731666490000|2024-11-15 10:28:10|111101.3|111051.3|111101.5|111051.5|111102.5|111052.5|111096.3|111046.3|17
1731666500000|2024-11-15 10:28:20|111101.6|111051.6|111099.3|111049.3|111104.6|111054.6|111099.3|111049.3|18
1731666510000|2024-11-15 10:28:30|111099.8|111049.8|111104.3|111054.3|111104.3|111054.3|111098.8|111048.8|17
1731666520000|2024-11-15 10:28:40|111103.7|111053.7|111104|111054|111105.7|111055.7|111103.4|111053.4|14
1731666530000|2024-11-15 10:28:50|111103.8|111053.8|111103.8|111053.8|111105.1|111055.1|111103.8|111053.8|11
1731666540000|2024-11-15 10:29:00|111104.6|111054.6|111100.8|111050.8|111105.8|111055.8|111100.2|111050.2|19
1731666550000|2024-11-15 10:29:10|111100.4|111050.4|111099.3|111049.3|111100.4|111050.4|111097.8|111047.8|13
1731666560000|2024-11-15 10:29:20|111103.3|111053.3|111097.1|111047.1|111103.3|111053.3|111097.1|111047.1|16
1731666570000|2024-11-15 10:29:30|111098.7|111048.7|111103.4|111053.4|111103.4|111053.4|111098.6|111048.6|15
1731666580000|2024-11-15 10:29:40|111104.5|111054.5|111099.3|111049.3|111104.5|111054.5|111097.9|111047.9|15
1731666590000|2024-11-15 10:29:50|111099.2|111049.2|111087.4|111037.4|111099.2|111049.2|111086.8|111036.8|14
1731666600000|2024-11-15 10:30:00|111086.8|111036.8|111108.3|111058.3|111108.3|111058.3|111086.8|111036.8|24
1731666610000|2024-11-15 10:30:10|111107.1|111057.1|111118.4|111093.4|111118.4|111093.4|111099.3|111055.6|36
1731666620000|2024-11-15 10:30:20|111120.3|111095.3|111157.8|111107.8|111157.8|111125.5|111120.1|111095.1|43
1731666630000|2024-11-15 10:30:30|111161|111111|111142.1|111117.1|111165.4|111117.1|111136|111093.1|41
1731666640000|2024-11-15 10:30:40|111142.5|111117.5|111142.1|111117.1|111150.8|111125.8|111138|111113|25
1731666650000|2024-11-15 10:30:50|111141.4|111116.4|111133.8|111108.8|111141.6|111116.6|111133.8|111108.8|10
1731666660000|2024-11-15 10:31:00|111134.3|111109.3|111144.8|111119.8|111146.2|111121.2|111130.4|111105.4|24
1731666670000|2024-11-15 10:31:10|111147|111122|111169.6|111144.6|111169.6|111144.6|111144.7|111119.7|33
1731666680000|2024-11-15 10:31:20|111166|111141|111163.1|111138.1|111170.2|111145.2|111163.1|111138.1|24
1731666690000|2024-11-15 10:31:30|111161.3|111136.3|111150|111125|111162.4|111137.4|111150|111125|26
1731666700000|2024-11-15 10:31:40|111148.4|111123.4|111118.1|111093.1|111148.4|111123.4|111118.1|111093.1|26
1731666710000|2024-11-15 10:31:50|111120.8|111095.8|111127.7|111102.7|111130|111105|111120.3|111095.3|27
1731666720000|2024-11-15 10:32:00|111128.3|111103.3|111127.1|111102.1|111131.4|111106.4|111127.1|111102.1|25
1731666730000|2024-11-15 10:32:10|111126.9|111101.9|111125|111100|111129.8|111104.8|111121.5|111096.5|28
1731666740000|2024-11-15 10:32:20|111125.2|111100.2|111120|111095|111128|111103|111120|111095|14
1731666750000|2024-11-15 10:32:30|111116.9|111091.9|111110.3|111085.3|111122.7|111097.7|111108.4|111083.4|29
1731666760000|2024-11-15 10:32:40|111108.7|111083.7|111112.5|111087.5|111115|111090|111105.2|111080.2|23
1731666770000|2024-11-15 10:32:50|111110.6|111085.6|111116|111091|111118|111093|111106.3|111081.3|20
1731666780000|2024-11-15 10:33:00|111115.8|111090.8|111102.4|111077.4|111117.3|111092.3|111100|111075|25
1731666790000|2024-11-15 10:33:10|111101.4|111076.4|111083.2|111058.2|111101.4|111076.4|111079.9|111054.9|31
1731666800000|2024-11-15 10:33:20|111084.9|111059.9|111088.1|111063.1|111090.1|111065.1|111084.9|111059.9|15
1731666810000|2024-11-15 10:33:30|111088.4|111063.4|111088.2|111063.2|111088.4|111063.4|111081.5|111056.5|16
1731666820000|2024-11-15 10:33:40|111087.7|111062.7|111084.4|111059.4|111088.2|111063.2|111084.4|111059.4|8
1731666830000|2024-11-15 10:33:50|111084.5|111059.5|111092.7|111067.7|111092.7|111067.7|111084.5|111059.5|16
1731666840000|2024-11-15 10:34:00|111092.9|111067.9|111087.3|111062.3|111093.9|111068.9|111086|111061|23
1731666850000|2024-11-15 10:34:10|111089|111064|111090.1|111065.1|111090.3|111065.3|111086.5|111061.5|14
1731666860000|2024-11-15 10:34:20|111089.9|111064.9|111091.1|111066.1|111092.8|111067.8|111083.4|111058.4|11
1731666870000|2024-11-15 10:34:30|111092.6|111067.6|111087.6|111062.6|111092.7|111067.7|111087.6|111062.6|7
1731666880000|2024-11-15 10:34:40|111085.9|111060.9|111088.8|111063.8|111089.2|111064.2|111081.8|111056.8|20
1731666890000|2024-11-15 10:34:50|111088.2|111063.2|111094.5|111069.5|111094.5|111069.5|111087|111062|11
1731666900000|2024-11-15 10:35:00|111096.2|111071.2|111114|111089|111116.8|111091.8|111094|111069|32
1731666910000|2024-11-15 10:35:10|111113.5|111088.5|111108.7|111083.7|111113.5|111088.5|111104.1|111079.1|25
1731666920000|2024-11-15 10:35:20|111110|111085|111104|111079|111112.4|111087.4|111103.9|111078.9|20
1731666930000|2024-11-15 10:35:30|111103.4|111078.4|111096.6|111071.6|111106|111081|111096.6|111071.6|18
1731666940000|2024-11-15 10:35:40|111095|111070|111082.4|111057.4|111095|111070|111081.7|111056.7|19
1731666950000|2024-11-15 10:35:50|111081.6|111056.6|111084.1|111059.1|111084.7|111059.7|111074.1|111049.1|20
1731666960000|2024-11-15 10:36:00|111083.5|111058.5|111085.1|111060.1|111085.8|111060.8|111081.6|111056.6|9
1731666970000|2024-11-15 10:36:10|111085|111060|111075.2|111050.2|111085|111060|111075.2|111050.2|20
1731666980000|2024-11-15 10:36:20|111074.9|111049.9|111081.1|111056.1|111082.4|111057.4|111074.9|111049.9|13
1731666990000|2024-11-15 10:36:30|111079.9|111054.9|111074.8|111049.8|111079.9|111054.9|111072.5|111047.5|23
1731667000000|2024-11-15 10:36:40|111075|111050|111077.7|111052.7|111077.7|111052.7|111075|111050|5
1731667010000|2024-11-15 10:36:50|111078.9|111053.9|111086.4|111061.4|111086.4|111061.4|111078.9|111053.9|14
1731667020000|2024-11-15 10:37:00|111085.7|111060.7|111078.7|111053.7|111086.8|111061.8|111078.3|111053.3|20
1731667030000|2024-11-15 10:37:10|111078.3|111053.3|111090.2|111065.2|111090.3|111065.3|111078.3|111053.3|17
1731667040000|2024-11-15 10:37:20|111090.6|111065.6|111087|111062|111090.6|111065.6|111078.7|111053.7|22
1731667050000|2024-11-15 10:37:30|111086.7|111061.7|111097.2|111072.2|111098|111073|111086.7|111061.7|15
1731667060000|2024-11-15 10:37:40|111097.7|111072.7|111088|111063|111098.1|111073.1|111088|111063|20
1731667070000|2024-11-15 10:37:50|111087.6|111062.6|111088.3|111063.3|111090.3|111065.3|111084.6|111059.6|13
1731667080000|2024-11-15 10:38:00|111087.8|111062.8|111085.1|111060.1|111088.3|111063.3|111085.1|111060.1|13
1731667090000|2024-11-15 10:38:10|111085|111060|111068.8|111043.8|111086.5|111061.5|111065.3|111040.3|20
1731667100000|2024-11-15 10:38:20|111069.3|111044.3|111063.7|111038.7|111069.3|111044.3|111058.7|111033.7|22
1731667110000|2024-11-15 10:38:30|111060.9|111035.9|111052.9|111027.9|111061.4|111036.4|111052.9|111027.9|14
1731667120000|2024-11-15 10:38:40|111052.8|111027.8|111055.7|111030.7|111055.7|111030.7|111052.2|111027.2|13
1731667130000|2024-11-15 10:38:50|111054.3|111029.3|111044.7|111019.7|111055.1|111030.1|111043.5|111018.5|22
1731667140000|2024-11-15 10:39:00|111044.6|111019.6|111048.2|111023.2|111048.2|111023.2|111041|111016|16
1731667150000|2024-11-15 10:39:10|111048.4|111023.4|111037.2|111012.2|111052.9|111027.9|111037.2|111012.2|23
1731667160000|2024-11-15 10:39:20|111036.9|111011.9|111033.6|111008.6|111042.4|111017.4|111033.6|111008.6|19
1731667170000|2024-11-15 10:39:30|111033.5|111008.5|111035.1|111010.1|111036.5|111011.5|111031.6|111006.6|13
1731667180000|2024-11-15 10:39:40|111033.8|111008.8|111028.1|111003.1|111033.8|111008.8|111028.1|111003.1|20
1731667190000|2024-11-15 10:39:50|111027.9|111002.9|111025.8|111000.8|111027.9|111002.9|111025.8|111000.8|7
1731667200000|2024-11-15 10:40:00|111025.9|111000.9|111030.4|111005.4|111041.4|111016.4|111025.9|111000.9|17
1731667210000|2024-11-15 10:40:10|111030.3|111005.3|111027.1|111002.1|111031.6|111006.6|111026|111001|16
1731667220000|2024-11-15 10:40:20|111026.7|111001.7|111027.1|111002.1|111031.9|111006.9|111026.3|111001.3|10
1731667230000|2024-11-15 10:40:30|111025.6|111000.6|111021|110996|111026.4|111001.4|111020.2|110995.2|12
1731667240000|2024-11-15 10:40:40|111020.7|110995.7|111023.9|110998.9|111024.7|110999.7|111020.7|110995.7|8
1731667250000|2024-11-15 10:40:50|111024.4|110999.4|111034|111009|111037|111012|111024.4|110999.4|22
1731667260000|2024-11-15 10:41:00|111033.8|111008.8|111035.7|111010.7|111035.9|111010.9|111033.5|111008.5|8
1731667270000|2024-11-15 10:41:10|111036|111011|111036|111011|111038.7|111013.7|111034.5|111009.5|17
1731667280000|2024-11-15 10:41:20|111035.8|111010.8|111036.8|111011.8|111037.5|111012.5|111034.3|111009.3|16
1731667290000|2024-11-15 10:41:30|111037.4|111012.4|111045.5|111020.5|111048.4|111023.4|111037.4|111012.4|26
1731667300000|2024-11-15 10:41:40|111045.2|111020.2|111046.4|111021.4|111046.4|111021.4|111044.9|111019.9|6
1731667310000|2024-11-15 10:41:50|111045|111020|111043.8|111018.8|111047.8|111022.8|111041.8|111016.8|8
1731667320000|2024-11-15 10:42:00|111043.6|111018.6|111045.3|111020.3|111045.9|111020.9|111042.4|111017.4|10
1731667330000|2024-11-15 10:42:10|111045.2|111020.2|111045.9|111020.9|111047.2|111022.2|111040.2|111015.2|16
1731667340000|2024-11-15 10:42:20|111046.1|111021.1|111061.7|111036.7|111064.3|111039.3|111046.1|111021.1|21
1731667350000|2024-11-15 10:42:30|111060.7|111035.7|111074.7|111024.7|111074.7|111039|111060.6|111024.6|13
1731667360000|2024-11-15 10:42:40|111074.8|111024.8|111074.9|111024.9|111076.6|111026.6|111074.3|111024.3|14
1731667370000|2024-11-15 10:42:50|111073.3|111023.3|111072.4|111022.4|111074|111024|111070.6|111020.6|20
1731667380000|2024-11-15 10:43:00|111073.8|111023.8|111079.2|111029.2|111081.1|111031.1|111072.6|111022.6|16
1731667390000|2024-11-15 10:43:10|111078.2|111028.2|111075.1|111025.1|111078.2|111028.2|111074.3|111024.3|13
1731667400000|2024-11-15 10:43:20|111076|111026|111069|111019|111076|111026|111069|111019|12
1731667410000|2024-11-15 10:43:30|111069.2|111019.2|111047.7|110997.7|111069.9|111019.9|111047.7|110997.7|19
1731667420000|2024-11-15 10:43:40|111047.6|110997.6|111044.8|110994.8|111047.6|110997.6|111044.8|110994.8|6
1731667430000|2024-11-15 10:43:50|111044.9|110994.9|111048|110998|111048.6|110998.6|111042.3|110992.3|13
1731667440000|2024-11-15 10:44:00|111047.9|110997.9|111056.6|111006.6|111056.6|111006.6|111047.9|110997.9|12
1731667450000|2024-11-15 10:44:10|111056.7|111006.7|111055.6|111005.6|111056.9|111006.9|111055.4|111005.4|7
1731667460000|2024-11-15 10:44:20|111055.9|111005.9|111052.5|111002.5|111057.2|111007.2|111052.5|111002.5|7
1731667470000|2024-11-15 10:44:30|111052.3|111002.3|111055.1|111005.1|111055.1|111005.1|111052.3|111002.3|12
1731667480000|2024-11-15 10:44:40|111055.3|111005.3|111054.7|111004.7|111055.3|111005.3|111053.8|111003.8|10
1731667490000|2024-11-15 10:44:50|111054.5|111004.5|111053.4|111003.4|111055.7|111005.7|111053.4|111003.4|10
1731667500000|2024-11-15 10:45:00|111054.4|111004.4|111050|111000|111058.7|111008.7|111050|111000|20
1731667510000|2024-11-15 10:45:10|111050.6|111000.6|111055.2|111005.2|111055.2|111005.2|111050.4|111000.4|8
1731667520000|2024-11-15 10:45:20|111055.1|111005.1|111059|111009|111060|111010|111054.5|111004.5|10
1731667530000|2024-11-15 10:45:30|111059.1|111009.1|111059.7|111009.7|111060|111010|111057.3|111007.3|12
1731667540000|2024-11-15 10:45:40|111059|111009|111053.3|111003.3|111059|111009|111047.4|110997.4|18
1731667550000|2024-11-15 10:45:50|111053.4|111003.4|111051.9|111001.9|111054.2|111004.2|111051.5|111001.5|14
1731667560000|2024-11-15 10:46:00|111051.8|111001.8|111052.9|111002.9|111053.1|111003.1|111051.8|111001.8|6
1731667570000|2024-11-15 10:46:10|111053.3|111003.3|111051.7|111001.7|111053.5|111003.5|111050.4|111000.4|10
1731667580000|2024-11-15 10:46:20|111051.8|111001.8|111049.5|110999.5|111051.8|111001.8|111049.5|110999.5|5
1731667590000|2024-11-15 10:46:30|111049.3|110999.3|111040.4|110990.4|111049.3|110999.3|111037.9|110987.9|22
1731667600000|2024-11-15 10:46:40|111041|110991|111042|110992|111044.2|110994.2|111040.8|110990.8|13
1731667610000|2024-11-15 10:46:50|111043|110993|111036.9|110986.9|111043.9|110993.9|111030.4|110980.4|23
1731667620000|2024-11-15 10:47:00|111036.5|110986.5|111033.6|110983.6|111038|110988|111030.5|110980.5|14
1731667630000|2024-11-15 10:47:10|111031.1|110981.1|111039.5|110989.5|111039.5|110989.5|111030.8|110980.8|18
1731667640000|2024-11-15 10:47:20|111039.7|110989.7|111041.6|110991.6|111042.3|110992.3|111039.7|110989.7|13
1731667650000|2024-11-15 10:47:30|111042.2|110992.2|111035.1|110985.1|111042.2|110992.2|111035.1|110985.1|20
1731667660000|2024-11-15 10:47:40|111035|110985|111021.7|110996.7|111035|110996.7|111018.9|110984.9|8
1731667670000|2024-11-15 10:47:50|111021.5|110996.5|111018.9|110993.9|111023.1|110998.1|111017.7|110992.7|22
1731667680000|2024-11-15 10:48:00|111018.4|110993.4|111015.8|110990.8|111018.4|110993.4|111014.8|110989.8|14
1731667690000|2024-11-15 10:48:10|111015.9|110990.9|111015.4|110990.4|111018.6|110993.6|111013|110988|12
1731667700000|2024-11-15 10:48:20|111020.1|110995.1|111022.4|110997.4|111025.9|111000.9|111017.9|110992.9|23
1731667710000|2024-11-15 10:48:30|111023.5|110998.5|111019|110994|111023.6|110998.6|111017.5|110992.5|15
1731667720000|2024-11-15 10:48:40|111018.9|110993.9|111006.6|110981.6|111018.9|110993.9|111006|110981|22
1731667730000|2024-11-15 10:48:50|111007.6|110982.6|111006|110981|111007.6|110982.6|111002.7|110977.7|9
1731667740000|2024-11-15 10:49:00|111004|110979|111001.6|110976.6|111006|110981|111001.5|110976.5|15
1731667750000|2024-11-15 10:49:10|111002.7|110977.7|110994.8|110969.8|111002.7|110977.7|110989.1|110964.1|17
1731667760000|2024-11-15 10:49:20|110993.6|110968.6|110987|110962|110993.6|110968.6|110986.8|110961.8|14
1731667770000|2024-11-15 10:49:30|110987.6|110962.6|110982.1|110957.1|110988.5|110963.5|110982.1|110957.1|15
1731667780000|2024-11-15 10:49:40|110984|110959|110974.4|110949.4|110984.5|110959.5|110970.5|110945.5|12
1731667790000|2024-11-15 10:49:50|110974.3|110949.3|110969.4|110944.4|110974.3|110949.3|110967.9|110942.9|13
1731667800000|2024-11-15 10:50:00|110969.1|110944.1|110976.3|110951.3|110977.6|110952.6|110969.1|110944.1|16
1731667810000|2024-11-15 10:50:10|110976.6|110951.6|110978.9|110953.9|110980|110955|110976.6|110951.6|12
1731667820000|2024-11-15 10:50:20|110979.2|110954.2|110981.8|110956.8|110982.8|110957.8|110975.6|110950.6|21
1731667830000|2024-11-15 10:50:30|110982.4|110957.4|110980.2|110955.2|110982.7|110957.7|110980.2|110955.2|5
1731667840000|2024-11-15 10:50:40|110980.1|110955.1|110981|110956|110982.6|110957.6|110979|110954|12
1731667850000|2024-11-15 10:50:50|110982.3|110957.3|110982.6|110957.6|110984|110959|110982.3|110957.3|5
1731667860000|2024-11-15 10:51:00|110985|110960|110996|110971|110997|110972|110985|110960|20
1731667870000|2024-11-15 10:51:10|110997.1|110972.1|111005.2|110980.2|111006.3|110981.3|110997.1|110972.1|14
1731667880000|2024-11-15 10:51:20|111005.5|110980.5|111008.7|110983.7|111011|110986|111005.4|110980.4|13
1731667890000|2024-11-15 10:51:30|111007.6|110982.6|110995.2|110970.2|111007.6|110982.6|110994.8|110969.8|11
1731667900000|2024-11-15 10:51:40|110996.2|110971.2|110995.8|110970.8|110997.2|110972.2|110995.2|110970.2|13
1731667910000|2024-11-15 10:51:50|110994.6|110969.6|110999.5|110974.5|110999.5|110974.5|110994.2|110969.2|11
1731667920000|2024-11-15 10:52:00|111000.7|110975.7|111006.8|110981.8|111006.8|110981.8|111000.7|110975.7|20
1731667930000|2024-11-15 10:52:10|111006.9|110981.9|111014.2|110989.2|111016.3|110991.3|111006.6|110981.6|18
1731667940000|2024-11-15 10:52:20|111013.9|110988.9|111014.9|110989.9|111015.7|110990.7|111013.1|110988.1|16
1731667950000|2024-11-15 10:52:30|111014.7|110989.7|111013.8|110988.8|111014.8|110989.8|111010|110985|21
1731667960000|2024-11-15 10:52:40|111013.9|110988.9|111014.8|110989.8|111015.1|110990.1|111013.8|110988.8|9
1731667970000|2024-11-15 10:52:50|111015.3|110990.3|111013.7|110988.7|111015.3|110990.3|111012.1|110987.1|11
1731667980000|2024-11-15 10:53:00|111013.8|110988.8|111001.7|110976.7|111015|110990|111001.7|110976.7|18
1731667990000|2024-11-15 10:53:10|111001.1|110976.1|111006.1|110981.1|111006.1|110981.1|111000.7|110975.7|14
1731668000000|2024-11-15 10:53:20|111007.8|110982.8|111013.6|110988.6|111013.8|110988.8|111007.8|110982.8|14
1731668010000|2024-11-15 10:53:30|111014.6|110989.6|111016|110991|111016|110991|111012.4|110987.4|15
1731668020000|2024-11-15 10:53:40|111016.5|110991.5|111024|110999|111026.4|111001.4|111016.5|110991.5|11
1731668030000|2024-11-15 10:53:50|111024.3|110999.3|111024.4|110999.4|111028.3|111003.3|111023.2|110998.2|15
1731668040000|2024-11-15 10:54:00|111024|110999|111018.9|110993.9|111024|110999|111015.5|110990.5|16
1731668050000|2024-11-15 10:54:10|111017.5|110992.5|111019.9|110994.9|111021.7|110996.7|111017|110992|12
1731668060000|2024-11-15 10:54:20|111020|110995|111030|111005|111030|111005|111020|110995|15
1731668070000|2024-11-15 10:54:30|111030.5|111005.5|111044.8|111019.8|111046.9|111021.9|111029.1|111004.1|27
1731668080000|2024-11-15 10:54:40|111043.5|111018.5|111042.8|111017.8|111044.3|111019.3|111040.3|111015.3|14
1731668090000|2024-11-15 10:54:50|111043.3|111018.3|111043|111018|111045|111020|111039.8|111014.8|12
1731668100000|2024-11-15 10:55:00|111042.6|111017.6|111044.8|111019.8|111045.9|111020.9|111042.6|111017.6|15
1731668110000|2024-11-15 10:55:10|111044.6|111019.6|111041.1|111016.1|111049|111024|111041.1|111016.1|15
1731668120000|2024-11-15 10:55:20|111040.9|111015.9|111039.7|111014.7|111040.9|111015.9|111038.6|111013.6|9
1731668130000|2024-11-15 10:55:30|111041|111016|111039|111014|111042.9|111017.9|111039|111014|12
1731668140000|2024-11-15 10:55:40|111038.5|111013.5|111041.4|111016.4|111041.4|111016.4|111037.6|111012.6|15
1731668150000|2024-11-15 10:55:50|111040.4|111015.4|111041.4|111016.4|111041.5|111016.5|111039.8|111014.8|7
1731668160000|2024-11-15 10:56:00|111042.4|111017.4|111042.5|111017.5|111042.5|111017.5|111041.1|111016.1|6
1731668170000|2024-11-15 10:56:10|111042.4|111017.4|111044.2|111019.2|111049.2|111024.2|111042|111017|23
1731668180000|2024-11-15 10:56:20|111043.1|111018.1|111037.2|111012.2|111043.3|111018.3|111037.2|111012.2|10
1731668190000|2024-11-15 10:56:30|111036.3|111011.3|111035.5|111010.5|111036.7|111011.7|111034.4|111009.4|12
1731668200000|2024-11-15 10:56:40|111034.9|111009.9|111030.2|111005.2|111034.9|111009.9|111029.1|111004.1|16
1731668210000|2024-11-15 10:56:50|111029.1|111004.1|111029.9|111004.9|111030.2|111005.2|111028.6|111003.6|8
1731668220000|2024-11-15 10:57:00|111031|111006|111036.5|111011.5|111036.5|111011.5|111031|111006|16
1731668230000|2024-11-15 10:57:10|111037.8|111012.8|111026.2|111001.2|111037.8|111012.8|111026.2|111001.2|19
1731668240000|2024-11-15 10:57:20|111026.8|111001.8|111026.5|111001.5|111027|111002|111026.2|111001.2|5
1731668250000|2024-11-15 10:57:30|111027.7|111002.7|111035.6|111010.6|111037.2|111012.2|111027.7|111002.7|17
1731668260000|2024-11-15 10:57:40|111035.7|111010.7|111030.5|111005.5|111037.4|111012.4|111028.8|111003.8|24
1731668270000|2024-11-15 10:57:50|111029.5|111004.5|111027.5|111002.5|111029.5|111004.5|111027.5|111002.5|9
1731668280000|2024-11-15 10:58:00|111025.8|111000.8|111023.9|110998.9|111025.8|111000.8|111022|110997|8
1731668290000|2024-11-15 10:58:10|111023.2|110998.2|111033.7|111008.7|111034.4|111009.4|111023|110998|18
1731668300000|2024-11-15 10:58:20|111033.9|111008.9|111032.7|111007.7|111036.7|111011.7|111031.4|111006.4|23
1731668310000|2024-11-15 10:58:30|111033.5|111008.5|111034.5|111009.5|111034.5|111009.5|111032.3|111007.3|15
1731668320000|2024-11-15 10:58:40|111035|111010|111035.6|111010.6|111037.2|111012.2|111034.2|111009.2|13
1731668330000|2024-11-15 10:58:50|111035.9|111010.9|111029.7|111004.7|111037.1|111012.1|111028.8|111003.8|19
1731668340000|2024-11-15 10:59:00|111030.3|111005.3|111030.7|111005.7|111030.7|111005.7|111028.5|111003.5|13
1731668350000|2024-11-15 10:59:10|111031.7|111006.7|111023.4|110998.4|111031.7|111006.7|111022.3|110997.3|10
1731668360000|2024-11-15 10:59:20|111023.7|110998.7|111023.5|110998.5|111024.6|110999.6|111021.9|110996.9|10
1731668370000|2024-11-15 10:59:30|111023.4|110998.4|111032.2|111007.2|111032.2|111007.2|111023.4|110998.4|12
1731668380000|2024-11-15 10:59:40|111033.2|111008.2|111034.5|111009.5|111037.2|111012.2|111031.2|111006.2|15
1731668390000|2024-11-15 10:59:50|111034|111009|111038.3|111013.3|111040.4|111015.4|111031.8|111006.8|22
1731668400000|2024-11-15 11:00:00|111036.8|111011.8|111055.1|111030.1|111058.3|111033.3|111036.8|111011.8|33
1731668410000|2024-11-15 11:00:10|111055.3|111030.3|111063.2|111038.2|111063.2|111038.2|111052.9|111027.9|16
1731668420000|2024-11-15 11:00:20|111062.7|111037.7|111062.7|111037.7|111062.7|111037.7|111060.1|111035.1|11
1731668430000|2024-11-15 11:00:30|111062.6|111037.6|111067.7|111042.7|111071.4|111046.4|111059.3|111034.3|25
1731668440000|2024-11-15 11:00:40|111069.1|111044.1|111074.7|111049.7|111075.2|111050.2|111067.7|111042.7|33
1731668450000|2024-11-15 11:00:50|111073|111048|111074.2|111049.2|111077.2|111052.2|111072.8|111047.8|21
1731668460000|2024-11-15 11:01:00|111073.1|111048.1|111068.4|111043.4|111076.9|111051.9|111067.3|111042.3|16
1731668470000|2024-11-15 11:01:10|111067.3|111042.3|111068.5|111043.5|111070|111045|111064.9|111039.9|13
1731668480000|2024-11-15 11:01:20|111071.4|111046.4|111072.6|111047.6|111077.1|111052.1|111069.9|111044.9|30
1731668490000|2024-11-15 11:01:30|111073.1|111048.1|111061.3|111036.3|111074.1|111049.1|111048|111023|27
1731668500000|2024-11-15 11:01:40|111060.6|111035.6|111071|111046|111071|111046|111057.7|111032.7|19
1731668510000|2024-11-15 11:01:50|111069.9|111044.9|111063.8|111038.8|111070.4|111045.4|111063|111038|18
1731668520000|2024-11-15 11:02:00|111065.1|111040.1|111059.9|111034.9|111065.1|111040.1|111059.9|111034.9|19
1731668530000|2024-11-15 11:02:10|111060.9|111035.9|111071|111046|111072|111047|111058.2|111033.2|15
1731668540000|2024-11-15 11:02:20|111071.2|111046.2|111072.8|111047.8|111072.8|111047.8|111068.5|111043.5|10
1731668550000|2024-11-15 11:02:30|111072.3|111047.3|111086.2|111061.2|111089.4|111064.4|111071.7|111046.7|29
1731668560000|2024-11-15 11:02:40|111084.4|111059.4|111086.7|111061.7|111093.1|111068.1|111084.2|111059.2|17
1731668570000|2024-11-15 11:02:50|111086.4|111061.4|111084.8|111059.8|111092.8|111067.8|111081.7|111056.7|30
1731668580000|2024-11-15 11:03:00|111083.7|111058.7|111082.9|111057.9|111084.9|111059.9|111081.6|111056.6|12
1731668590000|2024-11-15 11:03:10|111081.8|111056.8|111066.8|111041.8|111082.3|111057.3|111066.8|111041.8|25
1731668600000|2024-11-15 11:03:20|111065.8|111040.8|111052.2|111027.2|111065.8|111040.8|111042.8|111017.8|22
1731668610000|2024-11-15 11:03:30|111055.2|111030.2|111041.3|111016.3|111062.8|111035.8|111037.8|111004.8|30
1731668620000|2024-11-15 11:03:40|111040.9|111015.9|111031.5|111006.5|111040.9|111015.9|111026.2|111001.2|22
1731668630000|2024-11-15 11:03:50|111029.5|111004.5|111018.6|110993.6|111030.5|111005.5|111017.8|110992.8|22
1731668640000|2024-11-15 11:04:00|111017.8|110992.8|111016.4|110991.4|111017.8|110992.8|111014.8|110989.8|11
1731668650000|2024-11-15 11:04:10|111017.4|110992.4|111017.9|110992.9|111020|110995|111017.4|110992.4|9
1731668660000|2024-11-15 11:04:20|111016.8|110991.8|111010.9|110985.9|111018.5|110993.5|111010.1|110985.1|18
1731668670000|2024-11-15 11:04:30|111008.4|110983.4|111021.9|110996.9|111022.5|110997.5|111007.9|110982.9|20
1731668680000|2024-11-15 11:04:40|111022|110997|111022.6|110997.6|111028.5|111003.5|111012.8|110987.8|19
1731668690000|2024-11-15 11:04:50|111019.7|110994.7|111007.9|110982.9|111020|110995|111007|110982|25
1731668700000|2024-11-15 11:05:00|111006.4|110981.4|111020.7|110995.7|111020.7|110995.7|111005.1|110980.1|23
1731668710000|2024-11-15 11:05:10|111020.2|110995.2|111013|110988|111020.7|110995.7|111006.6|110981.6|32
1731668720000|2024-11-15 11:05:20|111011.5|110986.5|111007.4|110982.4|111013.4|110988.4|111007.1|110982.1|14
1731668730000|2024-11-15 11:05:30|110998.1|110973.1|111001.9|110976.9|111006.6|110981.6|110998.1|110973.1|18
1731668740000|2024-11-15 11:05:40|111001.7|110976.7|110994.2|110969.2|111001.7|110976.7|110990.3|110965.3|23
1731668750000|2024-11-15 11:05:50|110996.1|110971.1|110990.8|110965.8|110997.3|110972.3|110984.8|110959.8|28
1731668760000|2024-11-15 11:06:00|110991|110966|110983.9|110958.9|110991.7|110966.7|110975.8|110950.8|25
1731668770000|2024-11-15 11:06:10|110982.8|110957.8|110977.6|110952.6|110982.8|110957.8|110975.7|110950.7|21
1731668780000|2024-11-15 11:06:20|110977.4|110952.4|110986.4|110961.4|110989.7|110964.7|110977.3|110952.3|16
1731668790000|2024-11-15 11:06:30|110989.8|110964.8|110990.3|110965.3|110996.1|110971.1|110988.6|110963.6|29
1731668800000|2024-11-15 11:06:40|110993.3|110968.3|110996.1|110971.1|110997.5|110972.5|110989.1|110964.1|26
1731668810000|2024-11-15 11:06:50|110998|110973|110998.8|110973.8|111001.7|110976.7|110997.1|110972.1|17
1731668820000|2024-11-15 11:07:00|110997.8|110972.8|111012.2|110987.2|111014|110989|110995.8|110970.8|26
1731668830000|2024-11-15 11:07:10|111013|110988|110998.8|110973.8|111013|110988|110998.5|110973.5|32
1731668840000|2024-11-15 11:07:20|110999.6|110974.6|111000.7|110975.7|111001|110976|110998|110973|12
1731668850000|2024-11-15 11:07:30|111000.6|110975.6|110997.3|110972.3|111000.6|110975.6|110985.4|110960.4|18
1731668860000|2024-11-15 11:07:40|110996.4|110971.4|110996.4|110971.4|110997.5|110972.5|110995.6|110970.6|21
1731668870000|2024-11-15 11:07:50|110995.7|110970.7|110999.8|110974.8|111000.8|110975.8|110995|110970|22
1731668880000|2024-11-15 11:08:00|111001.1|110976.1|111000.9|110975.9|111004.6|110979.6|110999.8|110974.8|15
1731668890000|2024-11-15 11:08:10|111000.4|110975.4|110987.8|110962.8|111001|110976|110985.8|110960.8|21
1731668900000|2024-11-15 11:08:20|110988.9|110963.9|111001.7|110976.7|111003.6|110978.6|110988.9|110963.9|17
1731668910000|2024-11-15 11:08:30|111001.4|110976.4|110982.2|110957.2|111001.4|110976.4|110982.2|110957.2|20
1731668920000|2024-11-15 11:08:40|110984.5|110959.5|110980.2|110955.2|110984.5|110959.5|110980.2|110955.2|27
1731668930000|2024-11-15 11:08:50|110979.6|110954.6|110934.5|110909.5|110979.6|110954.6|110931.2|110906.2|44
1731668940000|2024-11-15 11:09:00|110933|110908|110942.1|110917.1|110943.3|110918.3|110922.2|110897.2|36
1731668950000|2024-11-15 11:09:10|110942.4|110917.4|110936.8|110911.8|110943.2|110918.2|110933.6|110908.6|20
1731668960000|2024-11-15 11:09:20|110938.5|110913.5|110938.9|110913.9|110938.9|110913.9|110919|110894|52
1731668970000|2024-11-15 11:09:30|110937.5|110912.5|110931.7|110906.7|110937.5|110912.5|110925.4|110900.4|22
1731668980000|2024-11-15 11:09:40|110931.5|110906.5|110924.4|110899.4|110931.8|110906.8|110920.7|110895.7|21
1731668990000|2024-11-15 11:09:50|110921.5|110896.5|110921.8|110896.8|110927.1|110902.1|110920.6|110895.6|26
1731669000000|2024-11-15 11:10:00|110924.2|110899.2|110930.4|110905.4|110930.4|110905.4|110924.2|110899.2|17
1731669010000|2024-11-15 11:10:10|110930.7|110905.7|110939.3|110914.3|110939.7|110914.7|110930.7|110905.7|15
1731669020000|2024-11-15 11:10:20|110936.6|110911.6|110941.4|110916.4|110941.4|110916.4|110936.6|110911.6|13
1731669030000|2024-11-15 11:10:30|110941.7|110916.7|110941|110916|110951.3|110926.3|110941|110916|17
1731669040000|2024-11-15 11:10:40|110940.9|110915.9|110941.4|110916.4|110947|110922|110940.9|110915.9|18
1731669050000|2024-11-15 11:10:50|110940.2|110915.2|110936.8|110911.8|110943.2|110918.2|110932.3|110907.3|22
1731669060000|2024-11-15 11:11:00|110936.4|110911.4|110933.6|110908.6|110946.5|110921.5|110933.6|110908.6|26
1731669070000|2024-11-15 11:11:10|110933.7|110908.7|110931.3|110906.3|110936.5|110911.5|110931.3|110906.3|19
1731669080000|2024-11-15 11:11:20|110933.2|110908.2|110925.4|110900.4|110936.5|110911.5|110924.9|110899.9|14
1731669090000|2024-11-15 11:11:30|110926.4|110901.4|110907.5|110882.5|110929.2|110904.2|110907.5|110882.5|15
1731669100000|2024-11-15 11:11:40|110909.3|110884.3|110921.6|110896.6|110921.6|110896.6|110908.2|110883.2|21
1731669110000|2024-11-15 11:11:50|110921|110896|110934.7|110909.7|110934.7|110909.7|110920.6|110895.6|13
1731669120000|2024-11-15 11:12:00|110933.8|110908.8|110934.1|110909.1|110934.7|110909.7|110933.5|110908.5|10
1731669130000|2024-11-15 11:12:10|110934|110909|110931.5|110906.5|110937.1|110912.1|110930|110905|15
1731669140000|2024-11-15 11:12:20|110933.9|110908.9|110918.7|110893.7|110933.9|110908.9|110917|110892|18
1731669150000|2024-11-15 11:12:30|110919.4|110894.4|110913|110888|110919.4|110894.4|110913|110888|13
1731669160000|2024-11-15 11:12:40|110913.6|110888.6|110911.8|110886.8|110913.6|110888.6|110911.8|110886.8|5
1731669170000|2024-11-15 11:12:50|110912.1|110887.1|110913.2|110888.2|110913.2|110888.2|110912.1|110887.1|3
1731669180000|2024-11-15 11:13:00|110912.2|110887.2|110907.4|110882.4|110912.2|110887.2|110904.4|110879.4|15
1731669190000|2024-11-15 11:13:10|110907.9|110882.9|110905.3|110880.3|110911.2|110886.2|110902|110877|16
1731669200000|2024-11-15 11:13:20|110906.4|110881.4|110879.7|110854.7|110906.4|110881.4|110879.7|110854.7|26
1731669210000|2024-11-15 11:13:30|110881.2|110856.2|110881.6|110856.6|110883.6|110858.6|110880.4|110855.4|11
1731669220000|2024-11-15 11:13:40|110881.3|110856.3|110878.9|110853.9|110881.4|110856.4|110878.9|110853.9|12
1731669230000|2024-11-15 11:13:50|110880.3|110855.3|110876|110851|110880.5|110855.5|110875|110850|19
1731669240000|2024-11-15 11:14:00|110875.8|110850.8|110859.1|110834.1|110875.8|110850.8|110854.7|110829.7|24
1731669250000|2024-11-15 11:14:10|110856.5|110831.5|110859.6|110834.6|110863.1|110838.1|110855.9|110830.9|21
1731669260000|2024-11-15 11:14:20|110859.2|110834.2|110875.8|110850.8|110878.8|110853.8|110859.2|110834.2|26
1731669270000|2024-11-15 11:14:30|110877|110852|110877.5|110852.5|110879.2|110854.2|110873.7|110848.7|15
1731669280000|2024-11-15 11:14:40|110877.6|110852.6|110892.7|110867.7|110892.7|110867.7|110877.6|110852.6|22
1731669290000|2024-11-15 11:14:50|110893.9|110868.9|110891|110866|110897.3|110872.3|110888.3|110863.3|27
1731669300000|2024-11-15 11:15:00|110892.1|110867.1|110941.6|110916.6|110944.9|110919.9|110892.1|110867.1|33
1731669310000|2024-11-15 11:15:10|110944|110919|110924.5|110899.5|110944|110919|110923.7|110898.7|16
1731669320000|2024-11-15 11:15:20|110925.1|110900.1|110930.7|110905.7|110931.1|110906.1|110924.5|110899.5|9
1731669330000|2024-11-15 11:15:30|110931.1|110906.1|110935.7|110910.7|110936.9|110911.9|110931.1|110906.1|10
1731669340000|2024-11-15 11:15:40|110934.7|110909.7|110915.6|110890.6|110934.7|110909.7|110914.5|110889.5|32
1731669350000|2024-11-15 11:15:50|110915.1|110890.1|110910.1|110885.1|110916.3|110891.3|110908.9|110883.9|38
1731669360000|2024-11-15 11:16:00|110911.4|110886.4|110905.7|110880.7|110913.5|110888.5|110899.3|110874.3|27
1731669370000|2024-11-15 11:16:10|110906.3|110881.3|110904.3|110879.3|110906.9|110881.9|110901.4|110876.4|18
1731669380000|2024-11-15 11:16:20|110905.3|110880.3|110912.2|110887.2|110914.8|110889.8|110901.5|110876.5|43
1731669390000|2024-11-15 11:16:30|110913.3|110888.3|110916.9|110891.9|110918.6|110893.6|110911.4|110886.4|46
1731669400000|2024-11-15 11:16:40|110916.3|110891.3|110912.7|110887.7|110918|110893|110907.3|110882.3|30
1731669410000|2024-11-15 11:16:50|110913.5|110888.5|110913.7|110888.7|110915.2|110890.2|110906.5|110881.5|39
1731669420000|2024-11-15 11:17:00|110914.5|110889.5|110910.2|110885.2|110919.9|110894.9|110907.2|110882.2|35
1731669430000|2024-11-15 11:17:10|110908|110883|110903.3|110878.3|110908|110883|110903.2|110878.2|31
1731669440000|2024-11-15 11:17:20|110901.1|110876.1|110889.2|110864.2|110905|110880|110884.9|110859.9|36
1731669450000|2024-11-15 11:17:30|110887.7|110862.7|110885.7|110860.7|110891.2|110866.2|110885.7|110860.7|15
1731669460000|2024-11-15 11:17:40|110885.6|110860.6|110878.2|110853.2|110887.1|110862.1|110877.1|110852.1|23
1731669470000|2024-11-15 11:17:50|110878.4|110853.4|110868.5|110843.5|110879|110854|110866.8|110841.8|42
1731669480000|2024-11-15 11:18:00|110868.1|110843.1|110854.5|110829.5|110868.1|110843.1|110854.5|110829.5|21
1731669490000|2024-11-15 11:18:10|110855.4|110830.4|110843|110818|110855.5|110830.5|110843|110818|31
1731669500000|2024-11-15 11:18:20|110842.6|110817.6|110842.5|110817.5|110842.8|110817.8|110841.4|110816.4|9
1731669510000|2024-11-15 11:18:30|110840.4|110815.4|110841.5|110816.5|110843.5|110818.5|110840.4|110815.4|16
1731669520000|2024-11-15 11:18:40|110841.1|110816.1|110847.8|110822.8|110848.8|110823.8|110840.2|110815.2|24
1731669530000|2024-11-15 11:18:50|110841.7|110816.7|110820.7|110795.7|110844.1|110819.1|110820.1|110795.1|34
1731669540000|2024-11-15 11:19:00|110820.9|110795.9|110813.6|110788.6|110823.9|110798.9|110811.8|110786.8|28
1731669550000|2024-11-15 11:19:10|110812.6|110787.6|110816.7|110791.7|110819.2|110794.2|110809.1|110784.1|33
1731669560000|2024-11-15 11:19:20|110817.9|110792.9|110827.1|110802.1|110829.6|110804.6|110814.8|110789.8|27
1731669570000|2024-11-15 11:19:30|110827.7|110802.7|110827.3|110802.3|110829.6|110804.6|110827.1|110802.1|9
1731669580000|2024-11-15 11:19:40|110825.5|110800.5|110844.9|110819.9|110844.9|110819.9|110822.8|110797.8|28
1731669590000|2024-11-15 11:19:50|110845.5|110820.5|110862.7|110837.7|110862.7|110837.7|110843.5|110818.5|28
1731669600000|2024-11-15 11:20:00|110861.1|110836.1|110872.5|110847.5|110878.2|110853.2|110860.3|110835.3|48
1731669610000|2024-11-15 11:20:10|110872.2|110847.2|110859|110834|110872.4|110847.4|110857.7|110832.7|22
1731669620000|2024-11-15 11:20:20|110860.8|110835.8|110861.4|110836.4|110861.4|110836.4|110860.4|110835.4|5
1731669630000|2024-11-15 11:20:30|110861.5|110836.5|110851|110826|110861.5|110836.5|110846.6|110821.6|26
1731669640000|2024-11-15 11:20:40|110851.6|110826.6|110845|110820|110853.5|110828.5|110845|110820|24
1731669650000|2024-11-15 11:20:50|110843.7|110818.7|110846.5|110821.5|110849|110824|110843.7|110818.7|9
1731669660000|2024-11-15 11:21:00|110846.2|110821.2|110842.3|110817.3|110846.2|110821.2|110839.5|110814.5|20
1731669670000|2024-11-15 11:21:10|110842.1|110817.1|110832|110807|110843|110818|110830.6|110805.6|24
1731669680000|2024-11-15 11:21:20|110831.9|110806.9|110835.5|110810.5|110837.4|110812.4|110831.9|110806.9|12
1731669690000|2024-11-15 11:21:30|110836.5|110811.5|110836.3|110811.3|110836.5|110811.5|110835.2|110810.2|9
1731669700000|2024-11-15 11:21:40|110837.3|110812.3|110836.1|110811.1|110838.4|110813.4|110836.1|110811.1|10
1731669710000|2024-11-15 11:21:50|110835.9|110810.9|110824.1|110799.1|110835.9|110810.9|110824.1|110799.1|21
1731669720000|2024-11-15 11:22:00|110825.1|110800.1|110820.8|110795.8|110825.1|110800.1|110817.9|110792.9|28
1731669730000|2024-11-15 11:22:10|110821.8|110796.8|110831.4|110806.4|110832|110807|110821.8|110796.8|12
1731669740000|2024-11-15 11:22:20|110831.3|110806.3|110828.1|110803.1|110834.6|110809.6|110828.1|110803.1|17
1731669750000|2024-11-15 11:22:30|110827.8|110802.8|110827.8|110802.8|110830.6|110805.6|110826.6|110801.6|11
1731669760000|2024-11-15 11:22:40|110828.1|110803.1|110856.5|110831.5|110865.3|110840.3|110826.4|110801.4|26
1731669770000|2024-11-15 11:22:50|110855.2|110830.2|110852.1|110827.1|110856.8|110831.8|110852.1|110827.1|27
1731669780000|2024-11-15 11:23:00|110850.7|110825.7|110843.8|110818.8|110851|110826|110842.6|110817.6|21
1731669790000|2024-11-15 11:23:10|110842.7|110817.7|110843.1|110818.1|110848.3|110823.3|110842.7|110817.7|20
1731669800000|2024-11-15 11:23:20|110842.6|110817.6|110829.3|110804.3|110842.6|110817.6|110829.3|110804.3|28
1731669810000|2024-11-15 11:23:30|110828.9|110803.9|110818|110793|110831.5|110806.5|110806.6|110781.6|33
1731669820000|2024-11-15 11:23:40|110818.6|110793.6|110810.4|110785.4|110818.6|110793.6|110809.1|110784.1|26
1731669830000|2024-11-15 11:23:50|110809.7|110784.7|110813.5|110788.5|110816.1|110791.1|110804.9|110779.9|29
1731669840000|2024-11-15 11:24:00|110814.5|110789.5|110824.8|110799.8|110830.9|110805.9|110814.5|110789.5|40
1731669850000|2024-11-15 11:24:10|110827.8|110802.8|110821.9|110796.9|110827.9|110802.9|110809.5|110784.5|33
1731669860000|2024-11-15 11:24:20|110821.3|110796.3|110817.3|110792.3|110821.3|110796.3|110816.3|110791.3|26
1731669870000|2024-11-15 11:24:30|110818.4|110793.4|110814.3|110789.3|110819.7|110794.7|110813.6|110788.6|21
1731669880000|2024-11-15 11:24:40|110812.9|110787.9|110808.6|110783.6|110814.5|110789.5|110805.1|110780.1|28
1731669890000|2024-11-15 11:24:50|110809.9|110784.9|110808.2|110783.2|110809.9|110784.9|110805.4|110780.4|24
1731669900000|2024-11-15 11:25:00|110809.5|110784.5|110809|110784|110811.5|110786.5|110805.6|110780.6|26
1731669910000|2024-11-15 11:25:10|110808.4|110783.4|110785.8|110760.8|110810.2|110785.2|110785.8|110760.8|29
1731669920000|2024-11-15 11:25:20|110786.1|110761.1|110778|110753|110786.1|110761.1|110777.7|110752.7|18
1731669930000|2024-11-15 11:25:30|110777.6|110752.6|110750.3|110725.3|110778|110753|110746.8|110721.8|28
1731669940000|2024-11-15 11:25:40|110746.9|110721.9|110734.4|110709.4|110746.9|110721.9|110726.5|110701.5|22
1731669950000|2024-11-15 11:25:50|110735|110710|110733.7|110708.7|110735.9|110710.9|110730.6|110705.6|16
1731669960000|2024-11-15 11:26:00|110734.2|110709.2|110736.5|110711.5|110740.7|110715.7|110730.7|110705.7|18
1731669970000|2024-11-15 11:26:10|110735.4|110710.4|110737.3|110712.3|110739.8|110714.8|110730.4|110705.4|25
1731669980000|2024-11-15 11:26:20|110737.9|110712.9|110735.2|110710.2|110741|110716|110735|110710|8
1731669990000|2024-11-15 11:26:30|110736.3|110711.3|110751.5|110726.5|110751.5|110726.5|110735.2|110710.2|17
1731670000000|2024-11-15 11:26:40|110754.7|110729.7|110743.9|110718.9|110754.7|110729.7|110743.9|110718.9|7
1731670010000|2024-11-15 11:26:50|110744.2|110719.2|110736.2|110711.2|110745.1|110720.1|110733.1|110708.1|11
1731670020000|2024-11-15 11:27:00|110736.5|110711.5|110726.9|110701.9|110736.6|110711.6|110726.6|110701.6|14
1731670030000|2024-11-15 11:27:10|110725.6|110700.6|110721.2|110696.2|110727|110702|110715.9|110690.9|14
1731670040000|2024-11-15 11:27:20|110722.3|110697.3|110724.1|110699.1|110727.4|110702.4|110722.3|110697.3|13
1731670050000|2024-11-15 11:27:30|110723.1|110698.1|110722.4|110697.4|110723.1|110698.1|110720.7|110695.7|7
1731670060000|2024-11-15 11:27:40|110723.6|110698.6|110723.8|110698.8|110725.4|110700.4|110723.6|110698.6|9
1731670070000|2024-11-15 11:27:50|110722.7|110697.7|110714.1|110689.1|110722.7|110697.7|110713.4|110688.4|13
1731670080000|2024-11-15 11:28:00|110713.1|110688.1|110708.2|110683.2|110713.3|110688.3|110708.2|110683.2|11
1731670090000|2024-11-15 11:28:10|110707.1|110682.1|110706|110681|110707.1|110682.1|110704.4|110679.4|8
1731670100000|2024-11-15 11:28:20|110708.5|110683.5|110711.6|110686.6|110711.8|110686.8|110708.3|110683.3|12
1731670110000|2024-11-15 11:28:30|110711.5|110686.5|110722.5|110697.5|110722.5|110697.5|110704.7|110679.7|23
1731670120000|2024-11-15 11:28:40|110721.5|110696.5|110722.4|110697.4|110722.8|110697.8|110720.2|110695.2|15
1731670130000|2024-11-15 11:28:50|110723|110698|110727.5|110702.5|110727.5|110702.5|110721.4|110696.4|23
1731670140000|2024-11-15 11:29:00|110727.4|110702.4|110726.2|110701.2|110727.4|110702.4|110726.2|110701.2|8
1731670150000|2024-11-15 11:29:10|110728.1|110703.1|110758.2|110733.2|110758.4|110733.4|110728.1|110703.1|36
1731670160000|2024-11-15 11:29:20|110758.8|110733.8|110756|110731|110759.5|110734.5|110756|110731|17
1731670170000|2024-11-15 11:29:30|110755.8|110730.8|110761.2|110736.2|110761.7|110736.7|110755.7|110730.7|13
1731670180000|2024-11-15 11:29:40|110760.6|110735.6|110746.3|110721.3|110760.9|110735.9|110745.4|110720.4|23
1731670190000|2024-11-15 11:29:50|110745.4|110720.4|110754.8|110729.8|110756.8|110731.8|110744.9|110719.9|28
1731670200000|2024-11-15 11:30:00|110756.8|110731.8|110754.4|110729.4|110759.2|110734.2|110754.4|110729.4|14
1731670210000|2024-11-15 11:30:10|110754.2|110729.2|110764.6|110739.6|110765.6|110740.6|110754.2|110729.2|21
1731670220000|2024-11-15 11:30:20|110763.1|110738.1|110762.9|110737.9|110764.8|110739.8|110761.9|110736.9|10
1731670230000|2024-11-15 11:30:30|110763.6|110738.6|110751.2|110726.2|110769.9|110744.9|110750.3|110725.3|16
1731670240000|2024-11-15 11:30:40|110752.8|110727.8|110756.1|110731.1|110764.2|110739.2|110752.8|110727.8|21
1731670250000|2024-11-15 11:30:50|110756|110731|110747.9|110722.9|110756|110731|110746.3|110721.3|14
1731670260000|2024-11-15 11:31:00|110747.8|110722.8|110742.9|110717.9|110755|110730|110742.9|110717.9|27
1731670270000|2024-11-15 11:31:10|110742.8|110717.8|110747.8|110722.8|110747.8|110722.8|110742.8|110717.8|8
1731670280000|2024-11-15 11:31:20|110748.4|110723.4|110749.1|110724.1|110750|110725|110748.4|110723.4|10
1731670290000|2024-11-15 11:31:30|110748.9|110723.9|110744.6|110719.6|110748.9|110723.9|110744.6|110719.6|9
1731670300000|2024-11-15 11:31:40|110744.5|110719.5|110748.6|110723.6|110749.3|110724.3|110743|110718|19
1731670310000|2024-11-15 11:31:50|110748.1|110723.1|110755.2|110730.2|110755.8|110730.8|110744.3|110719.3|23
1731670320000|2024-11-15 11:32:00|110755.8|110730.8|110755.5|110730.5|110763.1|110738.1|110751.9|110726.9|44
1731670330000|2024-11-15 11:32:10|110754.8|110729.8|110752.4|110727.4|110755.6|110730.6|110749.4|110724.4|15
1731670340000|2024-11-15 11:32:20|110750.1|110725.1|110750.3|110725.3|110751.5|110726.5|110749|110724|12
1731670350000|2024-11-15 11:32:30|110749.5|110724.5|110754.5|110729.5|110755.4|110730.4|110749.5|110724.5|12
1731670360000|2024-11-15 11:32:40|110755.4|110730.4|110752.6|110727.6|110755.5|110730.5|110743.7|110718.7|28
1731670370000|2024-11-15 11:32:50|110753.5|110728.5|110750.6|110725.6|110753.5|110728.5|110750|110725|15
1731670380000|2024-11-15 11:33:00|110751.9|110726.9|110755.2|110730.2|110758.1|110733.1|110751.9|110726.9|20
1731670390000|2024-11-15 11:33:10|110755.4|110730.4|110735.4|110710.4|110755.4|110730.4|110729.5|110704.5|31
1731670400000|2024-11-15 11:33:20|110734.8|110709.8|110749.5|110724.5|110749.5|110724.5|110733.6|110708.6|43
1731670410000|2024-11-15 11:33:30|110749.6|110724.6|110733.7|110708.7|110750.5|110725.5|110733.7|110708.7|37
1731670420000|2024-11-15 11:33:40|110733.8|110708.8|110733.6|110708.6|110733.8|110708.8|110733.6|110708.6|2
1731670430000|2024-11-15 11:33:50|110734.7|110709.7|110746.5|110721.5|110746.5|110721.5|110734.6|110709.6|31
1731670440000|2024-11-15 11:34:00|110745.3|110720.3|110744.2|110719.2|110746.4|110721.4|110744.2|110719.2|9
1731670450000|2024-11-15 11:34:10|110745|110720|110739.8|110714.8|110745|110720|110738.3|110713.3|21
1731670460000|2024-11-15 11:34:20|110738.7|110713.7|110735.5|110710.5|110739.3|110714.3|110735.5|110710.5|8
1731670470000|2024-11-15 11:34:30|110732.4|110707.4|110727.8|110702.8|110735.6|110710.6|110726.7|110701.7|13
1731670480000|2024-11-15 11:34:40|110726.7|110701.7|110725|110700|110726.7|110701.7|110724.3|110699.3|14
1731670490000|2024-11-15 11:34:50|110724.5|110699.5|110724.6|110699.6|110724.8|110699.8|110724.4|110699.4|5
1731670500000|2024-11-15 11:35:00|110725.7|110700.7|110730.6|110705.6|110731.6|110706.6|110725.7|110700.7|11
1731670510000|2024-11-15 11:35:10|110729.6|110704.6|110728.1|110703.1|110729.6|110704.6|110728.1|110703.1|6
1731670520000|2024-11-15 11:35:20|110727.9|110702.9|110728.8|110703.8|110729.7|110704.7|110727.8|110702.8|6
1731670530000|2024-11-15 11:35:30|110728.9|110703.9|110728.9|110703.9|110729.9|110704.9|110728.9|110703.9|3
1731670540000|2024-11-15 11:35:40|110730.5|110705.5|110733.9|110708.9|110738.5|110713.5|110730.5|110705.5|22
1731670550000|2024-11-15 11:35:50|110734|110709|110745.6|110720.6|110746|110721|110733.3|110708.3|17
1731670560000|2024-11-15 11:36:00|110744.6|110719.6|110750.6|110725.6|110752|110727|110744.6|110719.6|12
1731670570000|2024-11-15 11:36:10|110751.5|110726.5|110738.9|110713.9|110751.6|110726.6|110738.8|110713.8|10
1731670580000|2024-11-15 11:36:20|110737.9|110712.9|110738.9|110713.9|110738.9|110713.9|110737.9|110712.9|4
1731670590000|2024-11-15 11:36:30|110740|110715|110739.9|110714.9|110740|110715|110739.9|110714.9|2
1731670600000|2024-11-15 11:36:40|110739.8|110714.8|110740.2|110715.2|110742.5|110717.5|110738.9|110713.9|11
1731670610000|2024-11-15 11:36:50|110741.3|110716.3|110722.9|110697.9|110742.8|110717.8|110718.9|110693.9|17
1731670620000|2024-11-15 11:37:00|110721.3|110696.3|110715.6|110690.6|110721.3|110696.3|110713|110688|24
1731670630000|2024-11-15 11:37:10|110713.9|110688.9|110705.4|110680.4|110713.9|110688.9|110702.8|110677.8|31
1731670640000|2024-11-15 11:37:20|110706.2|110681.2|110700.8|110675.8|110707.5|110682.5|110692.8|110667.8|30
1731670650000|2024-11-15 11:37:30|110699.5|110674.5|110696.6|110671.6|110701|110676|110696.6|110671.6|11
1731670660000|2024-11-15 11:37:40|110696.4|110671.4|110684.3|110659.3|110696.4|110671.4|110684|110659|17
1731670670000|2024-11-15 11:37:50|110682.9|110657.9|110676.8|110651.8|110682.9|110657.9|110673.8|110648.8|22
1731670680000|2024-11-15 11:38:00|110678|110653|110688.5|110663.5|110688.5|110663.5|110678|110653|24
1731670690000|2024-11-15 11:38:10|110689.5|110664.5|110686.8|110661.8|110693.9|110668.9|110686.8|110661.8|26
1731670700000|2024-11-15 11:38:20|110687.6|110662.6|110683.4|110658.4|110687.6|110662.6|110680.1|110655.1|17
1731670710000|2024-11-15 11:38:30|110683.5|110658.5|110689.4|110664.4|110690.4|110665.4|110682.2|110657.2|11
1731670720000|2024-11-15 11:38:40|110689.8|110664.8|110687.7|110662.7|110689.8|110664.8|110686.5|110661.5|10
1731670730000|2024-11-15 11:38:50|110686.6|110661.6|110684.1|110659.1|110687|110662|110683.2|110658.2|9
1731670740000|2024-11-15 11:39:00|110682.2|110657.2|110684.7|110659.7|110689.9|110664.9|110680.9|110655.9|31
1731670750000|2024-11-15 11:39:10|110684|110659|110682.8|110657.8|110684|110659|110682.5|110657.5|4
1731670760000|2024-11-15 11:39:20|110684.3|110659.3|110686.8|110661.8|110687.1|110662.1|110681.2|110656.2|17
1731670770000|2024-11-15 11:39:30|110686.3|110661.3|110685|110660|110688.3|110663.3|110683.4|110658.4|25
1731670780000|2024-11-15 11:39:40|110686|110661|110683.9|110658.9|110691|110666|110682.7|110657.7|19
1731670790000|2024-11-15 11:39:50|110682.9|110657.9|110675.3|110650.3|110684.4|110659.4|110674.4|110649.4|25
1731670800000|2024-11-15 11:40:00|110674.7|110649.7|110686.8|110661.8|110687.3|110662.3|110674.7|110649.7|22
1731670810000|2024-11-15 11:40:10|110687.4|110662.4|110686.9|110661.9|110687.4|110662.4|110683.1|110658.1|12
1731670820000|2024-11-15 11:40:20|110685.9|110660.9|110683.3|110658.3|110686.6|110661.6|110682.7|110657.7|21
1731670830000|2024-11-15 11:40:30|110684.1|110659.1|110718.2|110693.2|110720.1|110695.1|110682.8|110657.8|34
1731670840000|2024-11-15 11:40:40|110718.5|110693.5|110716.5|110691.5|110722.1|110697.1|110716.5|110691.5|17
1731670850000|2024-11-15 11:40:50|110717.4|110692.4|110721.2|110696.2|110731.1|110706.1|110714.8|110689.8|35
1731670860000|2024-11-15 11:41:00|110721.3|110696.3|110724.5|110699.5|110725.3|110700.3|110715.3|110690.3|22
1731670870000|2024-11-15 11:41:10|110725.6|110700.6|110720.5|110695.5|110732.4|110707.4|110720.5|110695.5|34
1731670880000|2024-11-15 11:41:20|110718.1|110693.1|110717.8|110692.8|110720.4|110695.4|110717|110692|15
1731670890000|2024-11-15 11:41:30|110718.3|110693.3|110713.7|110688.7|110719.8|110694.8|110713.7|110688.7|16
1731670900000|2024-11-15 11:41:40|110713.5|110688.5|110693.5|110668.5|110713.5|110688.5|110693.3|110668.3|36
1731670910000|2024-11-15 11:41:50|110693.7|110668.7|110690|110665|110696.3|110671.3|110690|110665|17
1731670920000|2024-11-15 11:42:00|110690.6|110665.6|110691.2|110666.2|110693.3|110668.3|110687.7|110662.7|17
1731670930000|2024-11-15 11:42:10|110690.9|110665.9|110681.4|110656.4|110691.4|110666.4|110677.3|110652.3|22
1731670950000|2024-11-15 11:42:30|110682.3|110657.3|110690.3|110665.3|110691.5|110666.5|110681.6|110656.6|26
1731670960000|2024-11-15 11:42:40|110686.3|110661.3|110678.8|110653.8|110687.1|110662.1|110678.7|110653.7|18
1731670970000|2024-11-15 11:42:50|110678.6|110653.6|110677.8|110652.8|110684|110659|110675.1|110650.1|19
1731670980000|2024-11-15 11:43:00|110679.5|110654.5|110691.5|110666.5|110692.5|110667.5|110679.5|110654.5|26
1731670990000|2024-11-15 11:43:10|110691.6|110666.6|110691.7|110666.7|110692.3|110667.3|110689.6|110664.6|10
1731671000000|2024-11-15 11:43:20|110691|110666|110689.7|110664.7|110691|110666|110689.7|110664.7|9
1731671010000|2024-11-15 11:43:30|110690.8|110665.8|110689.5|110664.5|110697|110672|110685.5|110660.5|22
1731671020000|2024-11-15 11:43:40|110690.5|110665.5|110692.1|110667.1|110692.1|110667.1|110688.3|110663.3|16
1731671030000|2024-11-15 11:43:50|110691.5|110666.5|110679|110654|110691.7|110666.7|110679|110654|16
1731671040000|2024-11-15 11:44:00|110677.9|110652.9|110679|110654|110684.5|110659.5|110677.9|110652.9|13
1731671050000|2024-11-15 11:44:10|110679.6|110654.6|110693.2|110668.2|110696.9|110671.9|110678.2|110653.2|22
1731671060000|2024-11-15 11:44:20|110693.3|110668.3|110685.9|110660.9|110693.3|110668.3|110682.3|110657.3|22
1731671070000|2024-11-15 11:44:30|110686.1|110661.1|110692.7|110667.7|110693.2|110668.2|110686.1|110661.1|17
1731671080000|2024-11-15 11:44:40|110690.9|110665.9|110689.1|110664.1|110691.5|110666.5|110689.1|110664.1|3
1731671090000|2024-11-15 11:44:50|110688.9|110663.9|110698|110673|110698|110673|110687.7|110662.7|22
1731671100000|2024-11-15 11:45:00|110695.5|110670.5|110696.3|110671.3|110697.2|110672.2|110695.4|110670.4|13
1731671110000|2024-11-15 11:45:10|110696.5|110671.5|110687.8|110662.8|110696.5|110671.5|110685.6|110660.6|22
1731671120000|2024-11-15 11:45:20|110687.6|110662.6|110686.4|110661.4|110687.6|110662.6|110686.2|110661.2|8
1731671130000|2024-11-15 11:45:30|110685.1|110660.1|110681.4|110656.4|110685.1|110660.1|110678|110653|13
1731671140000|2024-11-15 11:45:40|110681.2|110656.2|110684.4|110659.4|110689|110664|110681|110656|19
1731671150000|2024-11-15 11:45:50|110684.3|110659.3|110690.1|110665.1|110691.7|110666.7|110684.1|110659.1|16
1731671160000|2024-11-15 11:46:00|110689.6|110664.6|110688.1|110663.1|110690.2|110665.2|110688.1|110663.1|15
1731671170000|2024-11-15 11:46:10|110689|110664|110691.8|110666.8|110692.8|110667.8|110685.4|110660.4|24
1731671180000|2024-11-15 11:46:20|110690.7|110665.7|110692.1|110667.1|110692.1|110667.1|110690.1|110665.1|6
1731671190000|2024-11-15 11:46:30|110692.2|110667.2|110687.4|110662.4|110692.3|110667.3|110687.2|110662.2|10
1731671200000|2024-11-15 11:46:40|110687.3|110662.3|110682.9|110657.9|110687.3|110662.3|110681.8|110656.8|7
1731671210000|2024-11-15 11:46:50|110682.4|110657.4|110686.4|110661.4|110686.4|110661.4|110682.4|110657.4|6
1731671220000|2024-11-15 11:47:00|110685.2|110660.2|110684.1|110659.1|110685.3|110660.3|110682.8|110657.8|8
1731671230000|2024-11-15 11:47:10|110684.6|110659.6|110683|110658|110689.9|110664.9|110682.2|110657.2|25
1731671240000|2024-11-15 11:47:20|110682.9|110657.9|110683.1|110658.1|110683.8|110658.8|110682.3|110657.3|10
1731671250000|2024-11-15 11:47:30|110683|110658|110685|110660|110685.1|110660.1|110682.9|110657.9|11
1731671260000|2024-11-15 11:47:40|110684.3|110659.3|110682.4|110657.4|110685.1|110660.1|110679.7|110654.7|19
1731671270000|2024-11-15 11:47:50|110682.2|110657.2|110669.4|110644.4|110682.2|110657.2|110667.5|110642.5|22
1731671280000|2024-11-15 11:48:00|110670.7|110645.7|110662.6|110637.6|110671|110646|110662.6|110637.6|12
1731671290000|2024-11-15 11:48:10|110664.4|110639.4|110661.2|110636.2|110672|110647|110659.6|110634.6|32
1731671300000|2024-11-15 11:48:20|110662.6|110637.6|110662|110637|110666.5|110641.5|110656.7|110631.7|31
1731671310000|2024-11-15 11:48:30|110662.8|110637.8|110654.9|110629.9|110662.8|110637.8|110654.7|110629.7|21
1731671320000|2024-11-15 11:48:40|110655.9|110630.9|110654.7|110629.7|110655.9|110630.9|110653|110628|6
1731671330000|2024-11-15 11:48:50|110655.3|110630.3|110657.7|110632.7|110662.6|110637.6|110654.7|110629.7|12
1731671340000|2024-11-15 11:49:00|110658.4|110633.4|110659.4|110634.4|110660.6|110635.6|110657.7|110632.7|16
1731671350000|2024-11-15 11:49:10|110658.7|110633.7|110654.4|110629.4|110658.7|110633.7|110653.5|110628.5|11
1731671360000|2024-11-15 11:49:20|110655.1|110630.1|110661.2|110636.2|110662.2|110637.2|110655.1|110630.1|15
1731671370000|2024-11-15 11:49:30|110661|110636|110661.3|110636.3|110667.3|110642.3|110657.6|110632.6|23
1731671380000|2024-11-15 11:49:40|110660.3|110635.3|110629.7|110604.7|110660.5|110635.5|110626.5|110601.5|16
1731671390000|2024-11-15 11:49:50|110629.8|110604.8|110636.7|110611.7|110638.6|110613.6|110629.6|110604.6|22
1731671400000|2024-11-15 11:50:00|110637.7|110612.7|110646.2|110621.2|110647|110622|110637.7|110612.7|18
1731671410000|2024-11-15 11:50:10|110646.3|110621.3|110640.7|110615.7|110646.4|110621.4|110639.9|110614.9|8
1731671420000|2024-11-15 11:50:20|110640.3|110615.3|110637.9|110612.9|110640.3|110615.3|110637.9|110612.9|7
1731671430000|2024-11-15 11:50:30|110638.8|110613.8|110639.3|110614.3|110639.4|110614.4|110638.3|110613.3|10
1731671440000|2024-11-15 11:50:40|110639.1|110614.1|110615.9|110590.9|110639.1|110614.1|110607|110582|41
1731671450000|2024-11-15 11:50:50|110618.6|110593.6|110618.2|110593.2|110619.6|110594.6|110616.5|110591.5|24
1731671460000|2024-11-15 11:51:00|110618|110593|110625|110600|110639|110614|110618|110593|50
1731671470000|2024-11-15 11:51:10|110625.4|110600.4|110692.2|110667.2|110693|110668|110625.4|110600.4|36
1731671480000|2024-11-15 11:51:20|110692.9|110667.9|110695.9|110670.9|110698.7|110673.7|110692.8|110667.8|13
1731671490000|2024-11-15 11:51:30|110696.7|110671.7|110700|110675|110707.9|110682.9|110696.7|110671.7|10
1731671500000|2024-11-15 11:51:40|110701.7|110676.7|110710.7|110685.7|110710.7|110685.7|110701.7|110676.7|16
1731671510000|2024-11-15 11:51:50|110709.7|110684.7|110714|110689|110714.9|110689.9|110709.7|110684.7|15
1731671520000|2024-11-15 11:52:00|110713|110688|110720.1|110695.1|110725.1|110700.1|110711.2|110686.2|24
1731671530000|2024-11-15 11:52:10|110719.7|110694.7|110719.1|110694.1|110719.7|110694.7|110719|110694|4
1731671540000|2024-11-15 11:52:20|110719.7|110694.7|110720.9|110695.9|110720.9|110695.9|110719.3|110694.3|4
1731671550000|2024-11-15 11:52:30|110721|110696|110717.3|110692.3|110721|110696|110715.6|110690.6|18
1731671560000|2024-11-15 11:52:40|110717|110692|110715.1|110690.1|110717.4|110692.4|110712.9|110687.9|19
1731671570000|2024-11-15 11:52:50|110716.1|110691.1|110696.9|110671.9|110718.1|110693.1|110695.5|110670.5|36
1731671580000|2024-11-15 11:53:00|110697.5|110672.5|110697.1|110672.1|110698.6|110673.6|110695.7|110670.7|21
1731671590000|2024-11-15 11:53:10|110697|110672|110678.1|110653.1|110697|110672|110678.1|110653.1|14
1731671600000|2024-11-15 11:53:20|110678.3|110653.3|110683|110658|110683|110658|110664.6|110639.6|36
1731671610000|2024-11-15 11:53:30|110683.3|110658.3|110674.4|110649.4|110686.1|110661.1|110674.4|110649.4|15
1731671620000|2024-11-15 11:53:40|110675|110650|110680.3|110655.3|110680.3|110655.3|110670.6|110645.6|35
1731671630000|2024-11-15 11:53:50|110681.9|110656.9|110678.7|110653.7|110681.9|110656.9|110676.7|110651.7|16
1731671640000|2024-11-15 11:54:00|110679.8|110654.8|110691.1|110666.1|110696|110671|110679.8|110654.8|22
1731671650000|2024-11-15 11:54:10|110691.9|110666.9|110692.9|110667.9|110695.2|110670.2|110688|110663|28
1731671660000|2024-11-15 11:54:20|110691.7|110666.7|110684.7|110659.7|110693.3|110668.3|110684.7|110659.7|21
1731671670000|2024-11-15 11:54:30|110683.4|110658.4|110684.3|110659.3|110687.3|110662.3|110683.1|110658.1|22
1731671680000|2024-11-15 11:54:40|110684.7|110659.7|110697.8|110672.8|110701.7|110676.7|110683.9|110658.9|6
1731671690000|2024-11-15 11:54:50|110698.3|110673.3|110694|110669|110698.3|110673.3|110692.7|110667.7|13
1731671700000|2024-11-15 11:55:00|110692.9|110667.9|110699.7|110674.7|110700.4|110675.4|110692.9|110667.9|19
1731671710000|2024-11-15 11:55:10|110699.5|110674.5|110729.1|110704.1|110730.5|110705.5|110698.4|110673.4|35
1731671720000|2024-11-15 11:55:20|110728.9|110703.9|110735.1|110710.1|110740.3|110715.3|110726.6|110701.6|27
1731671730000|2024-11-15 11:55:30|110736.4|110711.4|110730.9|110705.9|110736.4|110711.4|110730.9|110705.9|27
1731671740000|2024-11-15 11:55:40|110730.6|110705.6|110731|110706|110731|110706|110730.2|110705.2|6
1731671750000|2024-11-15 11:55:50|110730.6|110705.6|110721.6|110696.6|110730.6|110705.6|110716.8|110691.8|22
1731671760000|2024-11-15 11:56:00|110720.5|110695.5|110717.5|110692.5|110720.5|110695.5|110713.7|110688.7|21
1731671770000|2024-11-15 11:56:10|110716.3|110691.3|110711.3|110686.3|110716.3|110691.3|110701.9|110676.9|14
1731671780000|2024-11-15 11:56:20|110711.1|110686.1|110722.5|110697.5|110724.6|110699.6|110708.2|110683.2|20
1731671790000|2024-11-15 11:56:30|110721|110696|110715.4|110690.4|110721|110696|110715.4|110690.4|10
1731671800000|2024-11-15 11:56:40|110716|110691|110704.1|110679.1|110716|110691|110703|110678|12
1731671810000|2024-11-15 11:56:50|110705|110680|110696.2|110671.2|110705|110680|110691.3|110666.3|13
1731671820000|2024-11-15 11:57:00|110695.6|110670.6|110692.3|110667.3|110697|110672|110688|110663|12
1731671830000|2024-11-15 11:57:10|110692.8|110667.8|110688.5|110663.5|110692.8|110667.8|110687.4|110662.4|8
1731671840000|2024-11-15 11:57:20|110689.7|110664.7|110671.6|110646.6|110689.7|110664.7|110670.6|110645.6|26
1731671850000|2024-11-15 11:57:30|110670.3|110645.3|110658.3|110633.3|110670.3|110645.3|110655.8|110630.8|18
1731671860000|2024-11-15 11:57:40|110657.9|110632.9|110665.1|110640.1|110665.9|110640.9|110657.8|110632.8|8
1731671870000|2024-11-15 11:57:50|110664|110639|110672.6|110647.6|110672.6|110647.6|110664|110639|18
1731671880000|2024-11-15 11:58:00|110672.7|110647.7|110665.3|110640.3|110672.7|110647.7|110664.1|110639.1|11
1731671890000|2024-11-15 11:58:10|110664.2|110639.2|110665.2|110640.2|110666.4|110641.4|110664.2|110639.2|7
1731671900000|2024-11-15 11:58:20|110664.2|110639.2|110655.6|110630.6|110664.2|110639.2|110655.6|110630.6|17
1731671910000|2024-11-15 11:58:30|110654.5|110629.5|110662.2|110637.2|110663.8|110638.8|110654.5|110629.5|10
1731671920000|2024-11-15 11:58:40|110661.3|110636.3|110661.1|110636.1|110664.3|110639.3|110661.1|110636.1|16
1731671930000|2024-11-15 11:58:50|110663.6|110638.6|110665.7|110640.7|110665.7|110640.7|110662.6|110637.6|8
1731671940000|2024-11-15 11:59:00|110666.3|110641.3|110662.1|110637.1|110666.3|110641.3|110662.1|110637.1|6
1731671950000|2024-11-15 11:59:10|110662.3|110637.3|110662|110637|110664.1|110639.1|110662|110637|6
1731671960000|2024-11-15 11:59:20|110662.7|110637.7|110663.3|110638.3|110665.3|110640.3|110662.7|110637.7|8
1731671970000|2024-11-15 11:59:30|110664.2|110639.2|110671.5|110646.5|110671.5|110646.5|110663.3|110638.3|9
1731671980000|2024-11-15 11:59:40|110671.7|110646.7|110671.4|110646.4|110671.7|110646.7|110671.3|110646.3|4
1731671990000|2024-11-15 11:59:50|110671.3|110646.3|110663.4|110638.4|110671.3|110646.3|110660.7|110635.7|16
1731672000000|2024-11-15 12:00:00|110664.5|110639.5|110674.6|110649.6|110674.8|110649.8|110664.5|110639.5|28
1731672010000|2024-11-15 12:00:10|110676.3|110651.3|110676.1|110651.1|110683.2|110658.2|110670.3|110645.3|27
1731672020000|2024-11-15 12:00:20|110675.1|110650.1|110673.3|110648.3|110675.1|110650.1|110668.1|110643.1|17
1731672030000|2024-11-15 12:00:30|110672.5|110647.5|110668|110643|110672.5|110647.5|110656.9|110631.9|27
1731672040000|2024-11-15 12:00:40|110667.4|110642.4|110669.2|110644.2|110674.6|110649.6|110667.4|110642.4|17
1731672050000|2024-11-15 12:00:50|110670.3|110645.3|110666.5|110641.5|110672.6|110647.6|110665.3|110640.3|17
1731672060000|2024-11-15 12:01:00|110667.6|110642.6|110674.3|110649.3|110679.5|110654.5|110667.6|110642.6|26
1731672070000|2024-11-15 12:01:10|110674.2|110649.2|110697.8|110672.8|110697.8|110672.8|110674.2|110649.2|31
1731672080000|2024-11-15 12:01:20|110697.3|110672.3|110705.1|110680.1|110705.1|110680.1|110696|110671|20
1731672090000|2024-11-15 12:01:30|110707|110682|110695.4|110670.4|110707|110682|110695.4|110670.4|31
1731672100000|2024-11-15 12:01:40|110696.2|110671.2|110702.6|110677.6|110703.3|110678.3|110695.6|110670.6|13
1731672110000|2024-11-15 12:01:50|110704.9|110679.9|110699.9|110674.9|110704.9|110679.9|110698.8|110673.8|8
1731672120000|2024-11-15 12:02:00|110698.9|110673.9|110697.2|110672.2|110700.2|110675.2|110690.7|110665.7|31
1731672130000|2024-11-15 12:02:10|110698.3|110673.3|110701.3|110676.3|110703.1|110678.1|110698.3|110673.3|10
1731672140000|2024-11-15 12:02:20|110702.2|110677.2|110698.2|110673.2|110702.2|110677.2|110696.3|110671.3|14
1731672150000|2024-11-15 12:02:30|110703.5|110678.5|110712.2|110687.2|110716.7|110691.7|110702.2|110677.2|49
1731672160000|2024-11-15 12:02:40|110710.6|110685.6|110708.2|110683.2|110710.6|110685.6|110703.7|110678.7|19
1731672170000|2024-11-15 12:02:50|110707|110682|110708.9|110683.9|110708.9|110683.9|110703.1|110678.1|15
1731672180000|2024-11-15 12:03:00|110710.1|110685.1|110720.3|110695.3|110730.2|110705.2|110708.9|110683.9|30
1731672190000|2024-11-15 12:03:10|110719.4|110694.4|110724.6|110699.6|110725.2|110700.2|110719.3|110694.3|11
1731672200000|2024-11-15 12:03:20|110720.1|110695.1|110723.5|110698.5|110724.1|110699.1|110720.1|110695.1|10
1731672210000|2024-11-15 12:03:30|110722.9|110697.9|110719.9|110694.9|110723.3|110698.3|110718.5|110693.5|11
1731672220000|2024-11-15 12:03:40|110720.6|110695.6|110718|110693|110720.6|110695.6|110717.8|110692.8|18
1731672230000|2024-11-15 12:03:50|110718.2|110693.2|110708.8|110683.8|110719.4|110694.4|110708|110683|10
1731672240000|2024-11-15 12:04:00|110708.9|110683.9|110708.9|110683.9|110708.9|110683.9|110708.9|110683.9|1
1731672250000|2024-11-15 12:04:10|110708.7|110683.7|110706|110681|110709.1|110684.1|110704.2|110679.2|13
1731672260000|2024-11-15 12:04:20|110707.2|110682.2|110703.4|110678.4|110708.6|110683.6|110702.5|110677.5|9
1731672270000|2024-11-15 12:04:30|110702.8|110677.8|110696.6|110671.6|110702.8|110677.8|110696|110671|17
1731672280000|2024-11-15 12:04:40|110696.7|110671.7|110694|110669|110697|110672|110693.6|110668.6|9
1731672290000|2024-11-15 12:04:50|110693.9|110668.9|110683.8|110658.8|110693.9|110668.9|110675.1|110650.1|29
1731672300000|2024-11-15 12:05:00|110681.1|110656.1|110682.6|110657.6|110684.4|110659.4|110678.3|110653.3|15
1731672310000|2024-11-15 12:05:10|110683.7|110658.7|110691.2|110666.2|110698.6|110673.6|110683.7|110658.7|16
1731672320000|2024-11-15 12:05:20|110691|110666|110697.5|110672.5|110699.8|110674.8|110691|110666|11
1731672330000|2024-11-15 12:05:30|110697.7|110672.7|110697.6|110672.6|110697.7|110672.7|110697.6|110672.6|2
1731672340000|2024-11-15 12:05:40|110697.5|110672.5|110697.4|110672.4|110697.6|110672.6|110696.9|110671.9|5
1731672350000|2024-11-15 12:05:50|110698.5|110673.5|110702.3|110677.3|110704|110679|110698.5|110673.5|6
1731672360000|2024-11-15 12:06:00|110702.5|110677.5|110699.5|110674.5|110702.5|110677.5|110699.1|110674.1|5
1731672370000|2024-11-15 12:06:10|110699.4|110674.4|110681.9|110656.9|110699.8|110674.8|110681.2|110656.2|15
1731672380000|2024-11-15 12:06:20|110684.2|110659.2|110685.9|110660.9|110686.2|110661.2|110683.1|110658.1|9
1731672390000|2024-11-15 12:06:30|110685.5|110660.5|110685.3|110660.3|110685.5|110660.5|110683.6|110658.6|7
1731672400000|2024-11-15 12:06:40|110685.2|110660.2|110686.9|110661.9|110686.9|110661.9|110685.1|110660.1|9
1731672410000|2024-11-15 12:06:50|110688|110663|110694.3|110669.3|110695.7|110670.7|110688|110663|15
1731672420000|2024-11-15 12:07:00|110694.6|110669.6|110701|110676|110711.4|110686.4|110694.6|110669.6|13
1731672430000|2024-11-15 12:07:10|110700|110675|110696.4|110671.4|110700|110675|110696.1|110671.1|7
1731672440000|2024-11-15 12:07:20|110697.4|110672.4|110697.9|110672.9|110697.9|110672.9|110696.9|110671.9|3
1731672450000|2024-11-15 12:07:30|110698|110673|110698|110673|110698|110673|110696.6|110671.6|10
1731672460000|2024-11-15 12:07:40|110697.4|110672.4|110700.6|110675.6|110700.6|110675.6|110696.6|110671.6|8
1731672470000|2024-11-15 12:07:50|110700.9|110675.9|110700|110675|110700.9|110675.9|110697.9|110672.9|12
1731672480000|2024-11-15 12:08:00|110699.9|110674.9|110702.5|110677.5|110702.5|110677.5|110698.8|110673.8|9
1731672490000|2024-11-15 12:08:10|110701.5|110676.5|110702.9|110677.9|110702.9|110677.9|110700.4|110675.4|7
1731672500000|2024-11-15 12:08:20|110702.8|110677.8|110702|110677|110702.8|110677.8|110701.7|110676.7|5
1731672510000|2024-11-15 12:08:30|110703|110678|110704.2|110679.2|110705|110680|110702.7|110677.7|8
1731672520000|2024-11-15 12:08:40|110705.4|110680.4|110707.3|110682.3|110708.2|110683.2|110705.4|110680.4|7
1731672530000|2024-11-15 12:08:50|110707.4|110682.4|110710.9|110685.9|110710.9|110685.9|110707.4|110682.4|11
1731672540000|2024-11-15 12:09:00|110709.8|110684.8|110717.6|110692.6|110718.9|110693.9|110709.3|110684.3|18
1731672550000|2024-11-15 12:09:10|110716.6|110691.6|110716.9|110691.9|110716.9|110691.9|110716.5|110691.5|4
1731672560000|2024-11-15 12:09:20|110716.8|110691.8|110715.1|110690.1|110717.6|110692.6|110713.7|110688.7|8
1731672570000|2024-11-15 12:09:30|110714.6|110689.6|110720.1|110695.1|110720.1|110695.1|110714.6|110689.6|11
1731672580000|2024-11-15 12:09:40|110720.2|110695.2|110720.5|110695.5|110721.4|110696.4|110720.2|110695.2|4
1731672590000|2024-11-15 12:09:50|110721.1|110696.1|110721.6|110696.6|110724.5|110699.5|110719.7|110694.7|23
1731672600000|2024-11-15 12:10:00|110722.6|110697.6|110727.6|110702.6|110729.6|110704.6|110722.6|110697.6|13
1731672610000|2024-11-15 12:10:10|110729.9|110704.9|110730.2|110705.2|110731.6|110706.6|110729.9|110704.9|11
1731672620000|2024-11-15 12:10:20|110728.1|110703.1|110732.6|110707.6|110732.7|110707.7|110727.8|110702.8|11
1731672630000|2024-11-15 12:10:30|110732.1|110707.1|110726.9|110701.9|110732.4|110707.4|110726.9|110701.9|16
1731672640000|2024-11-15 12:10:40|110728|110703|110727.9|110702.9|110729|110704|110726.9|110701.9|8
1731672650000|2024-11-15 12:10:50|110727.2|110702.2|110727.2|110702.2|110728.2|110703.2|110726.9|110701.9|8
1731672660000|2024-11-15 12:11:00|110727.6|110702.6|110724.1|110699.1|110727.6|110702.6|110722.5|110697.5|12
1731672670000|2024-11-15 12:11:10|110725.4|110700.4|110727.3|110702.3|110728.9|110703.9|110725.4|110700.4|8
1731672680000|2024-11-15 12:11:20|110728.1|110703.1|110728.8|110703.8|110729|110704|110727.9|110702.9|8
1731672690000|2024-11-15 12:11:30|110729|110704|110737.4|110712.4|110737.4|110712.4|110729|110704|15
1731672700000|2024-11-15 12:11:40|110735.5|110710.5|110755.5|110730.5|110755.5|110730.5|110735.5|110710.5|33
1731672710000|2024-11-15 12:11:50|110755.8|110730.8|110758.1|110733.1|110758.5|110733.5|110753.5|110728.5|28
1731672720000|2024-11-15 12:12:00|110757.7|110732.7|110749.1|110724.1|110760.2|110735.2|110748.2|110723.2|29
1731672730000|2024-11-15 12:12:10|110749.2|110724.2|110751.9|110726.9|110752.6|110727.6|110747.6|110722.6|16
1731672740000|2024-11-15 12:12:20|110752.5|110727.5|110760.7|110735.7|110760.9|110735.9|110750.5|110725.5|12
1731672750000|2024-11-15 12:12:30|110760.8|110735.8|110766|110741|110768.4|110743.4|110760.8|110735.8|13
1731672760000|2024-11-15 12:12:40|110766.4|110741.4|110755.8|110730.8|110768.9|110743.9|110755.6|110730.6|23
1731672770000|2024-11-15 12:12:50|110755.4|110730.4|110752.9|110727.9|110755.4|110730.4|110752.2|110727.2|11
1731672780000|2024-11-15 12:13:00|110752.4|110727.4|110762.6|110737.6|110763.6|110738.6|110752.4|110727.4|18
1731672790000|2024-11-15 12:13:10|110761.7|110736.7|110757.9|110732.9|110762|110737|110756.9|110731.9|11
1731672800000|2024-11-15 12:13:20|110758.1|110733.1|110771.4|110746.4|110771.4|110746.4|110758|110733|11
1731672810000|2024-11-15 12:13:30|110770.5|110745.5|110777|110752|110777.1|110752.1|110767.4|110742.4|14
1731672820000|2024-11-15 12:13:40|110777.3|110752.3|110773.8|110748.8|110777.5|110752.5|110773|110748|11
1731672830000|2024-11-15 12:13:50|110773.2|110748.2|110776.1|110751.1|110776.1|110751.1|110772.4|110747.4|16
1731672840000|2024-11-15 12:14:00|110775.6|110750.6|110772.1|110747.1|110776.1|110751.1|110768.7|110743.7|12
1731672850000|2024-11-15 12:14:10|110764.4|110739.4|110766.4|110741.4|110766.8|110741.8|110764.4|110739.4|9
1731672860000|2024-11-15 12:14:20|110765.2|110740.2|110763.9|110738.9|110765.4|110740.4|110763.1|110738.1|11
1731672870000|2024-11-15 12:14:30|110765|110740|110792.9|110767.9|110794.9|110769.9|110765|110740|24
1731672880000|2024-11-15 12:14:40|110792.4|110767.4|110798.9|110773.9|110798.9|110773.9|110792.4|110767.4|17
1731672890000|2024-11-15 12:14:50|110799|110774|110797.9|110772.9|110799.1|110774.1|110797.9|110772.9|15
1731672900000|2024-11-15 12:15:00|110798.7|110773.7|110784.5|110759.5|110798.8|110773.8|110782.7|110757.7|16
1731672910000|2024-11-15 12:15:10|110784.4|110759.4|110783.4|110758.4|110786.9|110761.9|110783.4|110758.4|11
1731672920000|2024-11-15 12:15:20|110785.1|110760.1|110786.2|110761.2|110787.7|110762.7|110785.1|110760.1|9
1731672930000|2024-11-15 12:15:30|110787.2|110762.2|110790.2|110765.2|110793|110768|110786.2|110761.2|15
1731672940000|2024-11-15 12:15:40|110790.9|110765.9|110792|110767|110795.1|110770.1|110787.9|110762.9|28
1731672950000|2024-11-15 12:15:50|110791.3|110766.3|110790.7|110765.7|110793.7|110768.7|110790.7|110765.7|15
1731672960000|2024-11-15 12:16:00|110792.3|110767.3|110784.8|110759.8|110797.3|110772.3|110784.8|110759.8|22
1731672970000|2024-11-15 12:16:10|110785.2|110760.2|110791.8|110766.8|110792.3|110767.3|110784.8|110759.8|18
1731672980000|2024-11-15 12:16:20|110790.9|110765.9|110781.4|110756.4|110791.7|110766.7|110781.4|110756.4|7
1731672990000|2024-11-15 12:16:30|110777.9|110752.9|110782.6|110757.6|110784.6|110759.6|110777.2|110752.2|20
1731673000000|2024-11-15 12:16:40|110781.9|110756.9|110778.2|110753.2|110781.9|110756.9|110778.2|110753.2|16
1731673010000|2024-11-15 12:16:50|110779|110754|110780|110755|110780.5|110755.5|110778.1|110753.1|15
1731673020000|2024-11-15 12:17:00|110780.7|110755.7|110770.9|110745.9|110780.7|110755.7|110770.9|110745.9|16
1731673030000|2024-11-15 12:17:10|110768.5|110743.5|110761.8|110736.8|110770.1|110745.1|110761.8|110736.8|27
1731673040000|2024-11-15 12:17:20|110763|110738|110757.5|110732.5|110763|110738|110757.5|110732.5|14
1731673050000|2024-11-15 12:17:30|110757.9|110732.9|110763.2|110738.2|110763.2|110738.2|110755.4|110730.4|15
1731673060000|2024-11-15 12:17:40|110763.3|110738.3|110766|110741|110768.2|110743.2|110763.3|110738.3|11
1731673070000|2024-11-15 12:17:50|110766.2|110741.2|110763.2|110738.2|110766.2|110741.2|110763.1|110738.1|7
1731673080000|2024-11-15 12:18:00|110762.2|110737.2|110760.5|110735.5|110763.4|110738.4|110760.5|110735.5|10
1731673090000|2024-11-15 12:18:10|110761.5|110736.5|110759.5|110734.5|110763.1|110738.1|110758.1|110733.1|15
1731673100000|2024-11-15 12:18:20|110757.4|110732.4|110760.7|110735.7|110761.3|110736.3|110756.3|110731.3|8
1731673110000|2024-11-15 12:18:30|110759.4|110734.4|110760.3|110735.3|110760.8|110735.8|110755.8|110730.8|19
1731673120000|2024-11-15 12:18:40|110759.6|110734.6|110760.7|110735.7|110762.2|110737.2|110758.3|110733.3|16
1731673130000|2024-11-15 12:18:50|110760.9|110735.9|110766.6|110741.6|110767|110742|110760.9|110735.9|14
1731673140000|2024-11-15 12:19:00|110767.6|110742.6|110767.4|110742.4|110770.5|110745.5|110765.4|110740.4|15
1731673150000|2024-11-15 12:19:10|110765.9|110740.9|110758.4|110733.4|110765.9|110740.9|110757.2|110732.2|11
1731673160000|2024-11-15 12:19:20|110758.2|110733.2|110758.6|110733.6|110758.8|110733.8|110758.2|110733.2|5
1731673170000|2024-11-15 12:19:30|110759.8|110734.8|110759.1|110734.1|110759.8|110734.8|110758.4|110733.4|5
1731673180000|2024-11-15 12:19:40|110758.3|110733.3|110753.6|110728.6|110758.3|110733.3|110745.8|110720.8|19
1731673190000|2024-11-15 12:19:50|110752.8|110727.8|110751.3|110726.3|110752.9|110727.9|110751|110726|19
1731673200000|2024-11-15 12:20:00|110752.5|110727.5|110740.6|110715.6|110752.5|110727.5|110740.4|110715.4|15
1731673210000|2024-11-15 12:20:10|110740.1|110715.1|110723.8|110698.8|110741|110716|110723.8|110698.8|13
1731673220000|2024-11-15 12:20:20|110724|110699|110723.6|110698.6|110725.2|110700.2|110722.3|110697.3|11
1731673230000|2024-11-15 12:20:30|110722.4|110697.4|110712.3|110687.3|110722.4|110697.4|110710.5|110685.5|12
1731673240000|2024-11-15 12:20:40|110712.6|110687.6|110709|110684|110712.6|110687.6|110708.4|110683.4|11
1731673250000|2024-11-15 12:20:50|110709.1|110684.1|110690.6|110665.6|110721.3|110696.3|110690.1|110665.1|35
1731673260000|2024-11-15 12:21:00|110690.1|110665.1|110689.8|110664.8|110690.1|110665.1|110684.3|110659.3|13
1731673270000|2024-11-15 12:21:10|110690|110665|110702.3|110677.3|110703.5|110678.5|110687.4|110662.4|20
1731673280000|2024-11-15 12:21:20|110703.5|110678.5|110707.2|110682.2|110707.2|110682.2|110701.2|110676.2|19
1731673290000|2024-11-15 12:21:30|110707|110682|110702.8|110677.8|110708.6|110683.6|110702.8|110677.8|19
1731673300000|2024-11-15 12:21:40|110701.2|110676.2|110701.4|110676.4|110702.2|110677.2|110700.4|110675.4|15
1731673310000|2024-11-15 12:21:50|110701|110676|110695.5|110670.5|110702.2|110677.2|110695|110670|17
1731673320000|2024-11-15 12:22:00|110694.9|110669.9|110689.2|110664.2|110694.9|110669.9|110686.4|110661.4|34
1731673330000|2024-11-15 12:22:10|110690|110665|110691.2|110666.2|110694.3|110669.3|110688|110663|24
1731673340000|2024-11-15 12:22:20|110692.3|110667.3|110689.5|110664.5|110695.2|110670.2|110689.5|110664.5|24
1731673350000|2024-11-15 12:22:30|110690.6|110665.6|110685.8|110660.8|110691.9|110666.9|110684.5|110659.5|17
1731673360000|2024-11-15 12:22:40|110686.9|110661.9|110690.1|110665.1|110690.4|110665.4|110686.5|110661.5|11
1731673370000|2024-11-15 12:22:50|110690.2|110665.2|110694.1|110669.1|110694.1|110669.1|110689.7|110664.7|7
1731673380000|2024-11-15 12:23:00|110693|110668|110693.5|110668.5|110694.1|110669.1|110692.4|110667.4|7
1731673390000|2024-11-15 12:23:10|110693.8|110668.8|110690.5|110665.5|110694.7|110669.7|110690.2|110665.2|14
1731673400000|2024-11-15 12:23:20|110689.7|110664.7|110686.2|110661.2|110690.8|110665.8|110686|110661|12
1731673410000|2024-11-15 12:23:30|110683.8|110658.8|110686.3|110661.3|110690.6|110665.6|110680.9|110655.9|30
1731673420000|2024-11-15 12:23:40|110686.2|110661.2|110684.7|110659.7|110687.6|110662.6|110684.6|110659.6|15
1731673430000|2024-11-15 12:23:50|110684.9|110659.9|110701.5|110676.5|110703.3|110678.3|110684.2|110659.2|25
1731673440000|2024-11-15 12:24:00|110702.9|110677.9|110703.7|110678.7|110703.7|110678.7|110701.5|110676.5|15
1731673450000|2024-11-15 12:24:10|110702.9|110677.9|110699.1|110674.1|110702.9|110677.9|110693|110668|25
1731673460000|2024-11-15 12:24:20|110700.7|110675.7|110702.1|110677.1|110704.1|110679.1|110700.7|110675.7|8
1731673470000|2024-11-15 12:24:30|110702|110677|110702.1|110677.1|110702.1|110677.1|110701.9|110676.9|3
1731673480000|2024-11-15 12:24:40|110701.5|110676.5|110700.4|110675.4|110701.5|110676.5|110699.1|110674.1|6
1731673490000|2024-11-15 12:24:50|110702.5|110677.5|110702.2|110677.2|110702.5|110677.5|110700.4|110675.4|10
1731673500000|2024-11-15 12:25:00|110702|110677|110707.1|110682.1|110712.8|110687.8|110700.5|110675.5|31
1731673510000|2024-11-15 12:25:10|110707.7|110682.7|110709.5|110684.5|110712|110687|110706.8|110681.8|20
1731673520000|2024-11-15 12:25:20|110710.5|110685.5|110728.8|110703.8|110729.8|110704.8|110710.5|110685.5|28
1731673530000|2024-11-15 12:25:30|110729.8|110704.8|110727.4|110702.4|110731.3|110706.3|110727.4|110702.4|15
1731673540000|2024-11-15 12:25:40|110727.5|110702.5|110746.1|110721.1|110746.4|110721.4|110727.5|110702.5|27
1731673550000|2024-11-15 12:25:50|110746.7|110721.7|110739.4|110714.4|110749.8|110724.8|110735.2|110710.2|25
1731673560000|2024-11-15 12:26:00|110739.6|110714.6|110733.7|110708.7|110740.3|110715.3|110733.7|110708.7|26
1731673570000|2024-11-15 12:26:10|110732.7|110707.7|110727.4|110702.4|110733.3|110708.3|110726.7|110701.7|18
1731673580000|2024-11-15 12:26:20|110726.2|110701.2|110722.1|110697.1|110726.2|110701.2|110721.1|110696.1|6
1731673590000|2024-11-15 12:26:30|110723.3|110698.3|110743.8|110718.8|110744.9|110719.9|110723.3|110698.3|29
1731673600000|2024-11-15 12:26:40|110746.3|110721.3|110746|110721|110748.1|110723.1|110745.9|110720.9|18
1731673610000|2024-11-15 12:26:50|110745.9|110720.9|110750.3|110725.3|110750.8|110725.8|110745.7|110720.7|15
1731673620000|2024-11-15 12:27:00|110747.8|110722.8|110741.5|110716.5|110750.9|110725.9|110741.2|110716.2|21
1731673630000|2024-11-15 12:27:10|110742.3|110717.3|110726|110701|110742.3|110717.3|110726|110701|18
1731673640000|2024-11-15 12:27:20|110726.1|110701.1|110739.1|110714.1|110739.1|110714.1|110726.1|110701.1|22
1731673650000|2024-11-15 12:27:30|110738.1|110713.1|110735|110710|110739.8|110714.8|110735|110710|23
1731673660000|2024-11-15 12:27:40|110733.9|110708.9|110754.8|110729.8|110754.8|110729.8|110733.9|110708.9|21
1731673670000|2024-11-15 12:27:50|110753.4|110728.4|110746.4|110721.4|110753.4|110728.4|110746.2|110721.2|10
1731673680000|2024-11-15 12:28:00|110747.4|110722.4|110749.8|110724.8|110753.7|110728.7|110746.6|110721.6|22
1731673690000|2024-11-15 12:28:10|110748.8|110723.8|110743.4|110718.4|110749.2|110724.2|110743.1|110718.1|17
1731673700000|2024-11-15 12:28:20|110742.4|110717.4|110745.5|110720.5|110749.5|110724.5|110741.6|110716.6|12
1731673710000|2024-11-15 12:28:30|110745.4|110720.4|110765.4|110740.4|110770.1|110745.1|110740.9|110715.9|24
1731673720000|2024-11-15 12:28:40|110765.2|110740.2|110750.5|110725.5|110765.2|110740.2|110749|110724|16
1731673730000|2024-11-15 12:28:50|110751.7|110726.7|110747.4|110722.4|110751.7|110726.7|110744.1|110719.1|26
1731673740000|2024-11-15 12:29:00|110747.9|110722.9|110746.1|110721.1|110749.4|110724.4|110745.4|110720.4|27
1731673750000|2024-11-15 12:29:10|110745.9|110720.9|110744.9|110719.9|110746.2|110721.2|110743|110718|12
1731673760000|2024-11-15 12:29:20|110744.8|110719.8|110747.9|110722.9|110751.8|110726.8|110742|110717|27
1731673770000|2024-11-15 12:29:30|110747.7|110722.7|110739.8|110714.8|110747.7|110722.7|110739.8|110714.8|21
1731673780000|2024-11-15 12:29:40|110739.9|110714.9|110739|110714|110742.7|110717.7|110737.6|110712.6|35
1731673790000|2024-11-15 12:29:50|110737.9|110712.9|110737.2|110712.2|110747.6|110722.6|110735.8|110710.8|31
1731673800000|2024-11-15 12:30:00|110736.6|110711.6|110735.2|110710.2|110737.4|110712.4|110729.7|110704.7|24
1731673810000|2024-11-15 12:30:10|110735.4|110710.4|110739.4|110714.4|110739.5|110714.5|110735.4|110710.4|7
1731673820000|2024-11-15 12:30:20|110740.8|110715.8|110740.5|110715.5|110741.7|110716.7|110739.3|110714.3|14
1731673830000|2024-11-15 12:30:30|110740.2|110715.2|110735.6|110710.6|110747.7|110722.7|110734.2|110709.2|20
1731673840000|2024-11-15 12:30:40|110734.6|110709.6|110734.9|110709.9|110736.6|110711.6|110733.5|110708.5|8
1731673850000|2024-11-15 12:30:50|110735.4|110710.4|110731.8|110706.8|110735.4|110710.4|110731.8|110706.8|8
1731673860000|2024-11-15 12:31:00|110730.7|110705.7|110736.8|110711.8|110736.8|110711.8|110725.9|110700.9|17
1731673870000|2024-11-15 12:31:10|110737.4|110712.4|110751.3|110726.3|110756.6|110731.6|110737.4|110712.4|26
1731673880000|2024-11-15 12:31:20|110752.3|110727.3|110744.9|110719.9|110752.3|110727.3|110740.7|110715.7|16
1731673890000|2024-11-15 12:31:30|110745.5|110720.5|110747.9|110722.9|110748.3|110723.3|110745.4|110720.4|31
1731673900000|2024-11-15 12:31:40|110748.3|110723.3|110752.8|110727.8|110755|110730|110748.3|110723.3|16
1731673910000|2024-11-15 12:31:50|110752.6|110727.6|110752.3|110727.3|110756.3|110731.3|110751.3|110726.3|11
1731673920000|2024-11-15 12:32:00|110751.3|110726.3|110750.3|110725.3|110753.6|110728.6|110748.1|110723.1|17
1731673930000|2024-11-15 12:32:10|110749.8|110724.8|110753.3|110728.3|110755.6|110730.6|110749.8|110724.8|15
1731673940000|2024-11-15 12:32:20|110752.2|110727.2|110745.6|110720.6|110752.2|110727.2|110744.9|110719.9|8
1731673950000|2024-11-15 12:32:30|110745.7|110720.7|110758.5|110733.5|110758.5|110733.5|110744.6|110719.6|32
1731673960000|2024-11-15 12:32:40|110758.3|110733.3|110758.5|110733.5|110763.2|110738.2|110758.2|110733.2|11
1731673970000|2024-11-15 12:32:50|110758.3|110733.3|110758.5|110733.5|110758.5|110733.5|110757.7|110732.7|4
1731673980000|2024-11-15 12:33:00|110759.4|110734.4|110751.9|110726.9|110759.7|110734.7|110751.9|110726.9|18
1731673990000|2024-11-15 12:33:10|110751.3|110726.3|110761.5|110736.5|110761.5|110736.5|110738.6|110713.6|26
1731674000000|2024-11-15 12:33:20|110762.6|110737.6|110764.1|110739.1|110773|110748|110762.6|110737.6|29
1731674010000|2024-11-15 12:33:30|110763.4|110738.4|110757|110732|110763.4|110738.4|110756.2|110731.2|9
1731674020000|2024-11-15 12:33:40|110757.4|110732.4|110745.6|110720.6|110758.1|110733.1|110736.4|110711.4|30
1731674030000|2024-11-15 12:33:50|110746.7|110721.7|110747.7|110722.7|110750|110725|110746.7|110721.7|12
1731674040000|2024-11-15 12:34:00|110748.8|110723.8|110740.9|110715.9|110750|110725|110740.9|110715.9|24
1731674050000|2024-11-15 12:34:10|110740.7|110715.7|110745|110720|110745|110720|110736.5|110711.5|15
1731674060000|2024-11-15 12:34:20|110744.6|110719.6|110742.1|110717.1|110744.6|110719.6|110742.1|110717.1|4
1731674070000|2024-11-15 12:34:30|110744.2|110719.2|110739.9|110714.9|110744.2|110719.2|110738.1|110713.1|9
1731674080000|2024-11-15 12:34:40|110739.6|110714.6|110745.2|110720.2|110745.5|110720.5|110739.2|110714.2|13
1731674090000|2024-11-15 12:34:50|110744.8|110719.8|110743.3|110718.3|110744.8|110719.8|110743.3|110718.3|5
1731674100000|2024-11-15 12:35:00|110743.8|110718.8|110745|110720|110745|110720|110742.9|110717.9|7
1731674110000|2024-11-15 12:35:10|110745.1|110720.1|110751.5|110726.5|110752.2|110727.2|110745.1|110720.1|9
1731674120000|2024-11-15 12:35:20|110751.2|110726.2|110742.6|110717.6|110751.2|110726.2|110739.5|110714.5|13
1731674130000|2024-11-15 12:35:30|110745.3|110720.3|110744.2|110719.2|110747.3|110722.3|110744.2|110719.2|8
1731674140000|2024-11-15 12:35:40|110741.7|110716.7|110757.5|110732.5|110758.1|110733.1|110741.7|110716.7|20
1731674150000|2024-11-15 12:35:50|110759.4|110734.4|110764.5|110739.5|110764.5|110739.5|110757.5|110732.5|13
1731674160000|2024-11-15 12:36:00|110768.8|110743.8|110774.1|110749.1|110777|110752|110768.8|110743.8|20
1731674170000|2024-11-15 12:36:10|110773.1|110748.1|110768.2|110743.2|110774.3|110749.3|110766.1|110741.1|17
1731674180000|2024-11-15 12:36:20|110768|110743|110770.8|110745.8|110774.3|110749.3|110768|110743|39
1731674190000|2024-11-15 12:36:30|110770.2|110745.2|110776.1|110751.1|110785.2|110760.2|110770|110745|25
1731674200000|2024-11-15 12:36:40|110777.4|110752.4|110778.3|110753.3|110779.7|110754.7|110776.1|110751.1|15
1731674210000|2024-11-15 12:36:50|110777.6|110752.6|110773.2|110748.2|110777.9|110752.9|110771.8|110746.8|17
1731674220000|2024-11-15 12:37:00|110772.7|110747.7|110789.9|110764.9|110793.2|110768.2|110772.3|110747.3|21
1731674230000|2024-11-15 12:37:10|110788.7|110763.7|110793.7|110768.7|110794.3|110769.3|110788.1|110763.1|20
1731674240000|2024-11-15 12:37:20|110792.9|110767.9|110790.6|110765.6|110794|110769|110787|110762|15
1731674250000|2024-11-15 12:37:30|110791|110766|110783.3|110758.3|110791|110766|110783.3|110758.3|17
1731674260000|2024-11-15 12:37:40|110783.2|110758.2|110795.5|110770.5|110795.5|110770.5|110782.3|110757.3|14
1731674270000|2024-11-15 12:37:50|110796.5|110771.5|110797.1|110772.1|110797.6|110772.6|110790.7|110765.7|30
1731674280000|2024-11-15 12:38:00|110797.3|110772.3|110799.1|110774.1|110799.1|110774.1|110793.5|110768.5|17
1731674290000|2024-11-15 12:38:10|110799.8|110774.8|110787|110762|110799.8|110774.8|110785|110760|22
1731674300000|2024-11-15 12:38:20|110787.3|110762.3|110788.2|110763.2|110788.2|110763.2|110785.5|110760.5|9
1731674310000|2024-11-15 12:38:30|110788|110763|110787.9|110762.9|110788.2|110763.2|110786.7|110761.7|10
1731674320000|2024-11-15 12:38:40|110788.1|110763.1|110786.5|110761.5|110788.1|110763.1|110786.5|110761.5|8
1731674330000|2024-11-15 12:38:50|110785.8|110760.8|110790.4|110765.4|110790.4|110765.4|110783.3|110758.3|17
1731674340000|2024-11-15 12:39:00|110790.8|110765.8|110794.1|110769.1|110794.1|110769.1|110788.6|110763.6|18
1731674350000|2024-11-15 12:39:10|110794.3|110769.3|110765.4|110740.4|110794.3|110769.3|110761.5|110736.5|26
1731674360000|2024-11-15 12:39:20|110765.9|110740.9|110764|110739|110766.5|110741.5|110761.3|110736.3|22
1731674370000|2024-11-15 12:39:30|110765.4|110740.4|110770|110745|110770|110745|110764|110739|12
1731674380000|2024-11-15 12:39:40|110768.9|110743.9|110774.8|110749.8|110774.8|110749.8|110763.9|110738.9|27
1731674390000|2024-11-15 12:39:50|110774.4|110749.4|110770.7|110745.7|110775.1|110750.1|110769.4|110744.4|19
1731674400000|2024-11-15 12:40:00|110770.2|110745.2|110774.6|110749.6|110775.2|110750.2|110770.2|110745.2|16
1731674410000|2024-11-15 12:40:10|110775.5|110750.5|110767.9|110742.9|110775.6|110750.6|110767.1|110742.1|18
1731674420000|2024-11-15 12:40:20|110768.8|110743.8|110769.5|110744.5|110770.2|110745.2|110768.4|110743.4|15
1731674430000|2024-11-15 12:40:30|110769.6|110744.6|110763.3|110738.3|110769.6|110744.6|110762.8|110737.8|16
1731674440000|2024-11-15 12:40:40|110763.8|110738.8|110761|110736|110764.2|110739.2|110759.4|110734.4|23
1731674450000|2024-11-15 12:40:50|110761.2|110736.2|110749.9|110724.9|110761.8|110736.8|110749.9|110724.9|10
1731674460000|2024-11-15 12:41:00|110750.9|110725.9|110768.8|110743.8|110769.6|110744.6|110747.6|110722.6|20
1731674470000|2024-11-15 12:41:10|110768.3|110743.3|110771.4|110746.4|110772.9|110747.9|110765.1|110740.1|16
1731674480000|2024-11-15 12:41:20|110771.9|110746.9|110766.4|110741.4|110772.7|110747.7|110762.1|110737.1|17
1731674490000|2024-11-15 12:41:30|110765.4|110740.4|110766.2|110741.2|110767.3|110742.3|110759.8|110734.8|17
1731674500000|2024-11-15 12:41:40|110766.1|110741.1|110764.2|110739.2|110766.1|110741.1|110760.1|110735.1|6
1731674510000|2024-11-15 12:41:50|110765.4|110740.4|110769.8|110744.8|110770|110745|110765.4|110740.4|7
1731674520000|2024-11-15 12:42:00|110770.1|110745.1|110770.1|110745.1|110770.1|110745.1|110770.1|110745.1|1
1731674530000|2024-11-15 12:42:10|110769.7|110744.7|110773.7|110748.7|110778.4|110753.4|110769.7|110744.7|26
1731674540000|2024-11-15 12:42:20|110774.8|110749.8|110780.9|110755.9|110780.9|110755.9|110774.8|110749.8|8
1731674550000|2024-11-15 12:42:30|110780.8|110755.8|110780|110755|110782.4|110757.4|110778|110753|15
1731674560000|2024-11-15 12:42:40|110779.8|110754.8|110769.5|110744.5|110779.8|110754.8|110767.9|110742.9|16
1731674570000|2024-11-15 12:42:50|110770.6|110745.6|110771.5|110746.5|110773.6|110748.6|110770.3|110745.3|14
1731674580000|2024-11-15 12:43:00|110772.6|110747.6|110770.1|110745.1|110772.6|110747.6|110769.6|110744.6|8
1731674590000|2024-11-15 12:43:10|110768.8|110743.8|110736.8|110711.8|110769.3|110744.3|110736.8|110711.8|29
1731674600000|2024-11-15 12:43:20|110736.7|110711.7|110736.4|110711.4|110737.1|110712.1|110734.9|110709.9|16
1731674610000|2024-11-15 12:43:30|110734.8|110709.8|110741.2|110716.2|110741.4|110716.4|110734.8|110709.8|22
1731674620000|2024-11-15 12:43:40|110741.3|110716.3|110741.5|110716.5|110741.5|110716.5|110735.1|110710.1|18
1731674630000|2024-11-15 12:43:50|110739.8|110714.8|110736.7|110711.7|110739.9|110714.9|110732.3|110707.3|23
1731674640000|2024-11-15 12:44:00|110735.3|110710.3|110741.8|110716.8|110742.3|110717.3|110732.2|110707.2|19
1731674650000|2024-11-15 12:44:10|110739.6|110714.6|110739|110714|110740.7|110715.7|110737.8|110712.8|15
1731674660000|2024-11-15 12:44:20|110739.1|110714.1|110742.3|110717.3|110743.6|110718.6|110739.1|110714.1|17
1731674670000|2024-11-15 12:44:30|110742.2|110717.2|110741.5|110716.5|110742.2|110717.2|110738.8|110713.8|11
1731674680000|2024-11-15 12:44:40|110740.3|110715.3|110736.7|110711.7|110740.3|110715.3|110735|110710|12
1731674690000|2024-11-15 12:44:50|110736.3|110711.3|110738|110713|110738.1|110713.1|110735.9|110710.9|7
1731674700000|2024-11-15 12:45:00|110734.8|110709.8|110735.7|110710.7|110739|110714|110734.4|110709.4|28
1731674710000|2024-11-15 12:45:10|110736.2|110711.2|110723.6|110698.6|110736.6|110711.6|110722.5|110697.5|15
1731674720000|2024-11-15 12:45:20|110723.5|110698.5|110718.7|110693.7|110723.5|110698.5|110718.7|110693.7|12
1731674730000|2024-11-15 12:45:30|110719.2|110694.2|110719.9|110694.9|110720|110695|110717.1|110692.1|15
1731674740000|2024-11-15 12:45:40|110718.8|110693.8|110713.4|110688.4|110718.8|110693.8|110713.4|110688.4|10
1731674750000|2024-11-15 12:45:50|110713.6|110688.6|110718.2|110693.2|110721.4|110696.4|110713.6|110688.6|10
1731674760000|2024-11-15 12:46:00|110718.4|110693.4|110724.4|110699.4|110724.4|110699.4|110718.4|110693.4|12
1731674770000|2024-11-15 12:46:10|110725|110700|110726.2|110701.2|110726.7|110701.7|110724.4|110699.4|14
1731674780000|2024-11-15 12:46:20|110727.9|110702.9|110723.1|110698.1|110727.9|110702.9|110723.1|110698.1|6
1731674790000|2024-11-15 12:46:30|110722.8|110697.8|110726.7|110701.7|110727.5|110702.5|110722.8|110697.8|7
1731674800000|2024-11-15 12:46:40|110725.7|110700.7|110722.1|110697.1|110725.7|110700.7|110722.1|110697.1|19
1731674810000|2024-11-15 12:46:50|110722.8|110697.8|110724.4|110699.4|110724.4|110699.4|110719.8|110694.8|16
1731674820000|2024-11-15 12:47:00|110725.6|110700.6|110718.6|110693.6|110726.8|110701.8|110718.1|110693.1|12
1731674830000|2024-11-15 12:47:10|110718.5|110693.5|110718.1|110693.1|110718.7|110693.7|110718.1|110693.1|4
1731674840000|2024-11-15 12:47:20|110714.2|110689.2|110720.8|110695.8|110720.8|110695.8|110710.7|110685.7|10
1731674850000|2024-11-15 12:47:30|110721|110696|110726.6|110701.6|110726.6|110701.6|110720.5|110695.5|7
1731674860000|2024-11-15 12:47:40|110727.9|110702.9|110712|110687|110729.8|110704.8|110710|110685|28
1731674870000|2024-11-15 12:47:50|110710.5|110685.5|110711.5|110686.5|110712.8|110687.8|110709.8|110684.8|18
1731674880000|2024-11-15 12:48:00|110710.4|110685.4|110714.8|110689.8|110715.2|110690.2|110709.3|110684.3|23
1731674890000|2024-11-15 12:48:10|110714.6|110689.6|110715.5|110690.5|110717.3|110692.3|110713.2|110688.2|11
1731674900000|2024-11-15 12:48:20|110719.3|110694.3|110712.4|110687.4|110721.4|110696.4|110710.8|110685.8|22
1731674910000|2024-11-15 12:48:30|110712.2|110687.2|110709.5|110684.5|110715|110690|110708.5|110683.5|10
1731674920000|2024-11-15 12:48:40|110708.5|110683.5|110707|110682|110708.8|110683.8|110702.5|110677.5|15
1731674930000|2024-11-15 12:48:50|110707.7|110682.7|110692.8|110667.8|110711.5|110686.5|110692.8|110667.8|20
1731674940000|2024-11-15 12:49:00|110693.4|110668.4|110690.9|110665.9|110694.3|110669.3|110690.9|110665.9|8
1731674950000|2024-11-15 12:49:10|110689.8|110664.8|110689.5|110664.5|110689.8|110664.8|110689.5|110664.5|2
1731674960000|2024-11-15 12:49:20|110689.2|110664.2|110696.6|110671.6|110696.6|110671.6|110689.2|110664.2|5
1731674970000|2024-11-15 12:49:30|110697.7|110672.7|110694.6|110669.6|110698.9|110673.9|110694.6|110669.6|12
1731674980000|2024-11-15 12:49:40|110692|110667|110687.7|110662.7|110692|110667|110684.5|110659.5|19
1731674990000|2024-11-15 12:49:50|110687.2|110662.2|110684.2|110659.2|110687.3|110662.3|110683.5|110658.5|21
1731675000000|2024-11-15 12:50:00|110685.3|110660.3|110684.2|110659.2|110685.3|110660.3|110684.2|110659.2|7
1731675010000|2024-11-15 12:50:10|110684.6|110659.6|110684.6|110659.6|110684.7|110659.7|110684.6|110659.6|3
1731675020000|2024-11-15 12:50:20|110683.6|110658.6|110681.8|110656.8|110683.6|110658.6|110680.9|110655.9|23
1731675030000|2024-11-15 12:50:30|110683.1|110658.1|110681.3|110656.3|110683.9|110658.9|110679.1|110654.1|9
1731675040000|2024-11-15 12:50:40|110681.5|110656.5|110662.3|110637.3|110681.7|110656.7|110662.3|110637.3|19
1731675050000|2024-11-15 12:50:50|110662|110637|110643.5|110618.5|110662.5|110637.5|110639.8|110614.8|25
1731675060000|2024-11-15 12:51:00|110644|110619|110640.2|110615.2|110649.6|110624.6|110640.2|110615.2|29
1731675070000|2024-11-15 12:51:10|110637.2|110612.2|110620|110595|110637.2|110612.2|110615.3|110590.3|35
1731675080000|2024-11-15 12:51:20|110619|110594|110599.8|110574.8|110619|110594|110595.1|110570.1|34
1731675090000|2024-11-15 12:51:30|110597.1|110572.1|110581.9|110556.9|110597.2|110572.2|110579.8|110554.8|33
1731675100000|2024-11-15 12:51:40|110581.6|110556.6|110573.9|110548.9|110583.5|110558.5|110573.4|110548.4|22
1731675110000|2024-11-15 12:51:50|110573.7|110548.7|110575.8|110550.8|110585.7|110560.7|110572.8|110547.8|28
1731675120000|2024-11-15 12:52:00|110575.3|110550.3|110582.7|110557.7|110589.5|110564.5|110575.3|110550.3|49
1731675130000|2024-11-15 12:52:10|110581.2|110556.2|110581.7|110556.7|110583.8|110558.8|110580.3|110555.3|27
1731675140000|2024-11-15 12:52:20|110581.3|110556.3|110564.2|110539.2|110583.4|110558.4|110562.9|110537.9|39
1731675150000|2024-11-15 12:52:30|110564.7|110539.7|110567.7|110542.7|110572.6|110547.6|110564.6|110539.6|27
1731675160000|2024-11-15 12:52:40|110566.8|110541.8|110566|110541|110569.4|110544.4|110564.7|110539.7|11
1731675170000|2024-11-15 12:52:50|110567.3|110542.3|110577.3|110552.3|110582.6|110557.6|110567.3|110542.3|22
1731675180000|2024-11-15 12:53:00|110578.5|110553.5|110582.5|110557.5|110586.3|110561.3|110577.4|110552.4|14
1731675190000|2024-11-15 12:53:10|110584.1|110559.1|110588.3|110563.3|110599.4|110574.4|110584.1|110559.1|24
1731675200000|2024-11-15 12:53:20|110590.5|110565.5|110592.3|110567.3|110599.1|110574.1|110590.5|110565.5|12
1731675210000|2024-11-15 12:53:30|110591.7|110566.7|110595.7|110570.7|110595.7|110570.7|110590.6|110565.6|12
1731675220000|2024-11-15 12:53:40|110596.3|110571.3|110601.9|110576.9|110602|110577|110595.5|110570.5|15
1731675230000|2024-11-15 12:53:50|110602.3|110577.3|110597.8|110572.8|110602.3|110577.3|110597.6|110572.6|4
1731675240000|2024-11-15 12:54:00|110597.2|110572.2|110597.9|110572.9|110601.2|110576.2|110596.4|110571.4|10
1731675250000|2024-11-15 12:54:10|110599.1|110574.1|110600.1|110575.1|110601.3|110576.3|110599.1|110574.1|10
1731675260000|2024-11-15 12:54:20|110599.4|110574.4|110596.1|110571.1|110602.4|110577.4|110594.4|110569.4|15
1731675270000|2024-11-15 12:54:30|110592.7|110567.7|110593.8|110568.8|110595.4|110570.4|110591.6|110566.6|15
1731675280000|2024-11-15 12:54:40|110594.4|110569.4|110599.3|110574.3|110600.3|110575.3|110594.4|110569.4|13
1731675290000|2024-11-15 12:54:50|110599.1|110574.1|110575.8|110550.8|110599.4|110574.4|110575.4|110550.4|29
1731675300000|2024-11-15 12:55:00|110579.2|110554.2|110570.3|110545.3|110579.2|110554.2|110565.4|110540.4|16
1731675310000|2024-11-15 12:55:10|110571.4|110546.4|110576.1|110551.1|110578.9|110553.9|110571.1|110546.1|23
1731675320000|2024-11-15 12:55:20|110575.6|110550.6|110576.2|110551.2|110576.8|110551.8|110575.6|110550.6|6
1731675330000|2024-11-15 12:55:30|110577.1|110552.1|110578.3|110553.3|110578.3|110553.3|110576|110551|14
1731675340000|2024-11-15 12:55:40|110578.2|110553.2|110577.6|110552.6|110580|110555|110573.1|110548.1|11
1731675350000|2024-11-15 12:55:50|110577.7|110552.7|110577.7|110552.7|110577.7|110552.7|110577.7|110552.7|1
1731675360000|2024-11-15 12:56:00|110579.1|110554.1|110583.2|110558.2|110583.2|110558.2|110576.4|110551.4|9
1731675370000|2024-11-15 12:56:10|110581.9|110556.9|110581.9|110556.9|110588.5|110563.5|110580.4|110555.4|9
1731675380000|2024-11-15 12:56:20|110582.7|110557.7|110586.4|110561.4|110586.6|110561.6|110582.7|110557.7|12
1731675390000|2024-11-15 12:56:30|110586.5|110561.5|110586.5|110561.5|110587.9|110562.9|110586.5|110561.5|4
1731675400000|2024-11-15 12:56:40|110586.4|110561.4|110588.2|110563.2|110588.2|110563.2|110583|110558|8
1731675410000|2024-11-15 12:56:50|110587.2|110562.2|110594.6|110569.6|110594.6|110569.6|110584.4|110559.4|15
1731675420000|2024-11-15 12:57:00|110595.6|110570.6|110599.3|110574.3|110600.4|110575.4|110595.6|110570.6|11
1731675430000|2024-11-15 12:57:10|110599.2|110574.2|110607.6|110582.6|110607.6|110582.6|110596.8|110571.8|16
1731675440000|2024-11-15 12:57:20|110607.5|110582.5|110606.7|110581.7|110607.5|110582.5|110606.4|110581.4|5
1731675450000|2024-11-15 12:57:30|110607|110582|110606.7|110581.7|110607.5|110582.5|110600.6|110575.6|15
1731675460000|2024-11-15 12:57:40|110604|110579|110593|110568|110604|110579|110592.5|110567.5|16
1731675470000|2024-11-15 12:57:50|110592.9|110567.9|110587.8|110562.8|110592.9|110567.9|110584.9|110559.9|22
1731675480000|2024-11-15 12:58:00|110588|110563|110585|110560|110588|110563|110585|110560|11
1731675490000|2024-11-15 12:58:10|110584.6|110559.6|110585|110560|110587.7|110562.7|110584.6|110559.6|6
1731675500000|2024-11-15 12:58:20|110586.6|110561.6|110590.7|110565.7|110591.1|110566.1|110581.6|110556.6|14
1731675510000|2024-11-15 12:58:30|110590.8|110565.8|110589.6|110564.6|110592.3|110567.3|110589.6|110564.6|8
1731675520000|2024-11-15 12:58:40|110588.9|110563.9|110583|110558|110588.9|110563.9|110582.9|110557.9|12
1731675530000|2024-11-15 12:58:50|110582.9|110557.9|110583|110558|110584.2|110559.2|110580.5|110555.5|10
1731675540000|2024-11-15 12:59:00|110582.5|110557.5|110582.3|110557.3|110587.6|110562.6|110579.7|110554.7|20
1731675550000|2024-11-15 12:59:10|110585.8|110560.8|110599.6|110574.6|110600.9|110575.9|110584.5|110559.5|25
1731675560000|2024-11-15 12:59:20|110600.9|110575.9|110605|110580|110605.8|110580.8|110600.1|110575.1|12
1731675570000|2024-11-15 12:59:30|110602.5|110577.5|110601.5|110576.5|110602.8|110577.8|110597.9|110572.9|10
1731675580000|2024-11-15 12:59:40|110597.3|110572.3|110601.6|110576.6|110602.2|110577.2|110597.3|110572.3|6
1731675590000|2024-11-15 12:59:50|110600.8|110575.8|110603.4|110578.4|110604.2|110579.2|110599.8|110574.8|16
1731675600000|2024-11-15 13:00:00|110602.1|110577.1|110590.2|110565.2|110602.1|110577.1|110587.8|110562.8|33
1731675610000|2024-11-15 13:00:10|110589.2|110564.2|110595.2|110570.2|110595.2|110570.2|110583.4|110558.4|32
1731675620000|2024-11-15 13:00:20|110597.2|110572.2|110589.3|110564.3|110597.2|110572.2|110586.4|110561.4|23
1731675630000|2024-11-15 13:00:30|110590.7|110565.7|110612.3|110587.3|110612.3|110587.3|110590.7|110565.7|15
1731675640000|2024-11-15 13:00:40|110612.5|110587.5|110609.3|110584.3|110615.7|110590.7|110607.3|110582.3|20
1731675650000|2024-11-15 13:00:50|110610.3|110585.3|110595|110570|110610.3|110585.3|110595|110570|16
1731675660000|2024-11-15 13:01:00|110594.2|110569.2|110595|110570|110599|110574|110594.2|110569.2|10
1731675670000|2024-11-15 13:01:10|110596|110571|110587.9|110562.9|110597.8|110572.8|110585.8|110560.8|22
1731675680000|2024-11-15 13:01:20|110588.5|110563.5|110597.4|110572.4|110599|110574|110587.9|110562.9|25
1731675690000|2024-11-15 13:01:30|110598.7|110573.7|110601.2|110576.2|110602.9|110577.9|110598.7|110573.7|12
1731675700000|2024-11-15 13:01:40|110601.9|110576.9|110595.4|110570.4|110601.9|110576.9|110595.4|110570.4|11
1731675710000|2024-11-15 13:01:50|110594.4|110569.4|110590.5|110565.5|110594.4|110569.4|110584.5|110559.5|20
1731675720000|2024-11-15 13:02:00|110589.9|110564.9|110591.7|110566.7|110592.8|110567.8|110588.8|110563.8|14
1731675730000|2024-11-15 13:02:10|110592.3|110567.3|110632.4|110607.4|110634.1|110609.1|110592.3|110567.3|34
1731675740000|2024-11-15 13:02:20|110628.9|110603.9|110600.7|110575.7|110628.9|110603.9|110599.6|110574.6|16
1731675750000|2024-11-15 13:02:30|110602.1|110577.1|110612.8|110587.8|110612.8|110587.8|110598.5|110573.5|28
1731675760000|2024-11-15 13:02:40|110612.2|110587.2|110611.2|110586.2|110618.2|110593.2|110611.2|110586.2|29
1731675770000|2024-11-15 13:02:50|110612.1|110587.1|110610|110585|110612.2|110587.2|110600.6|110575.6|25
1731675780000|2024-11-15 13:03:00|110611.9|110586.9|110624.1|110599.1|110627.7|110602.7|110611.9|110586.9|26
1731675790000|2024-11-15 13:03:10|110625.4|110600.4|110627.6|110602.6|110627.6|110602.6|110621.3|110596.3|32
1731675800000|2024-11-15 13:03:20|110626.5|110601.5|110613.4|110588.4|110626.5|110601.5|110613.4|110588.4|22
1731675810000|2024-11-15 13:03:30|110614|110589|110616.7|110591.7|110617.4|110592.4|110614|110589|15
1731675820000|2024-11-15 13:03:40|110616.5|110591.5|110616.8|110591.8|110616.8|110591.8|110608.4|110583.4|26
1731675830000|2024-11-15 13:03:50|110616|110591|110607|110582|110618.8|110593.8|110607|110582|16
1731675840000|2024-11-15 13:04:00|110609.8|110584.8|110614.9|110589.9|110618|110593|110606|110581|27
1731675850000|2024-11-15 13:04:10|110614.8|110589.8|110617.4|110592.4|110617.4|110592.4|110598.7|110573.7|31
1731675860000|2024-11-15 13:04:20|110616.1|110591.1|110607.5|110582.5|110621.2|110596.2|110606.2|110581.2|25
1731675870000|2024-11-15 13:04:30|110603.7|110578.7|110610.7|110585.7|110610.7|110585.7|110601.3|110576.3|17
1731675880000|2024-11-15 13:04:40|110610.5|110585.5|110611.5|110586.5|110611.7|110586.7|110609.9|110584.9|7
1731675890000|2024-11-15 13:04:50|110611.4|110586.4|110616.4|110591.4|110617|110592|110611|110586|17
1731675900000|2024-11-15 13:05:00|110614.4|110589.4|110615.5|110590.5|110616.6|110591.6|110609.8|110584.8|15
1731675910000|2024-11-15 13:05:10|110615.9|110590.9|110598.9|110573.9|110617.7|110592.7|110598.9|110573.9|18
1731675920000|2024-11-15 13:05:20|110597|110572|110589.2|110564.2|110602.4|110577.4|110588.4|110563.4|27
1731675930000|2024-11-15 13:05:30|110589.5|110564.5|110574.8|110549.8|110592.3|110567.3|110574.8|110549.8|34
1731675940000|2024-11-15 13:05:40|110575.2|110550.2|110575.2|110550.2|110577.2|110552.2|110571.9|110546.9|20
1731675950000|2024-11-15 13:05:50|110575.1|110550.1|110577.5|110552.5|110577.5|110552.5|110572.8|110547.8|26
1731675960000|2024-11-15 13:06:00|110578.7|110553.7|110576.7|110551.7|110582.5|110557.5|110576.7|110551.7|22
1731675970000|2024-11-15 13:06:10|110576|110551|110578.6|110553.6|110578.6|110553.6|110573.7|110548.7|15
1731675980000|2024-11-15 13:06:20|110579|110554|110579.5|110554.5|110582.3|110557.3|110578.6|110553.6|16
1731675990000|2024-11-15 13:06:30|110579.4|110554.4|110582.4|110557.4|110584.7|110559.7|110579.4|110554.4|16
1731676000000|2024-11-15 13:06:40|110583.4|110558.4|110580.8|110555.8|110583.4|110558.4|110580|110555|15
1731676010000|2024-11-15 13:06:50|110580.7|110555.7|110578.3|110553.3|110581.3|110556.3|110578.1|110553.1|19
1731676020000|2024-11-15 13:07:00|110578.4|110553.4|110576.9|110551.9|110579.7|110554.7|110575.7|110550.7|16
1731676030000|2024-11-15 13:07:10|110577|110552|110572.3|110547.3|110578.2|110553.2|110572.3|110547.3|17
1731676040000|2024-11-15 13:07:20|110572|110547|110573.9|110548.9|110575.5|110550.5|110571.3|110546.3|20
1731676050000|2024-11-15 13:07:30|110573|110548|110572.7|110547.7|110574.2|110549.2|110572.1|110547.1|10
1731676060000|2024-11-15 13:07:40|110572.4|110547.4|110578.9|110553.9|110578.9|110553.9|110572.1|110547.1|13
1731676070000|2024-11-15 13:07:50|110581.6|110556.6|110578.3|110553.3|110581.6|110556.6|110578.3|110553.3|18
1731676080000|2024-11-15 13:08:00|110578.8|110553.8|110578.5|110553.5|110578.8|110553.8|110573.4|110548.4|16
1731676090000|2024-11-15 13:08:10|110579.1|110554.1|110584.2|110559.2|110584.2|110559.2|110576.4|110551.4|34
1731676100000|2024-11-15 13:08:20|110583|110558|110575.7|110550.7|110585.3|110560.3|110575.5|110550.5|19
1731676110000|2024-11-15 13:08:30|110574.5|110549.5|110581.3|110556.3|110583.5|110558.5|110574.3|110549.3|16
1731676120000|2024-11-15 13:08:40|110580.7|110555.7|110577.3|110552.3|110581|110556|110577.3|110552.3|16
1731676130000|2024-11-15 13:08:50|110576.8|110551.8|110581.8|110556.8|110581.8|110556.8|110575.4|110550.4|12
1731676140000|2024-11-15 13:09:00|110582.3|110557.3|110595.5|110570.5|110596.1|110571.1|110582.3|110557.3|25
1731676150000|2024-11-15 13:09:10|110596.5|110571.5|110595.7|110570.7|110598.2|110573.2|110592.9|110567.9|24
1731676160000|2024-11-15 13:09:20|110593.7|110568.7|110591.1|110566.1|110593.7|110568.7|110590.9|110565.9|12
1731676170000|2024-11-15 13:09:30|110588.3|110563.3|110563.4|110538.4|110588.3|110563.3|110557.4|110532.4|19
1731676180000|2024-11-15 13:09:40|110559.9|110534.9|110562.1|110537.1|110566.6|110541.6|110559.9|110534.9|30
1731676190000|2024-11-15 13:09:50|110561.5|110536.5|110555.8|110530.8|110566.1|110541.1|110554.4|110529.4|14
1731676200000|2024-11-15 13:10:00|110554.7|110529.7|110556.9|110531.9|110560.2|110535.2|110545.6|110520.6|29
1731676210000|2024-11-15 13:10:10|110556.3|110531.3|110543.6|110518.6|110556.3|110531.3|110542.9|110517.9|13
1731676220000|2024-11-15 13:10:20|110542.5|110517.5|110525.3|110500.3|110543.8|110518.8|110525.3|110500.3|35
1731676230000|2024-11-15 13:10:30|110527.2|110502.2|110522.2|110497.2|110528.3|110503.3|110518.3|110493.3|26
1731676240000|2024-11-15 13:10:40|110522.1|110497.1|110513.8|110488.8|110522.4|110497.4|110513.8|110488.8|22
1731676250000|2024-11-15 13:10:50|110513.5|110488.5|110523.4|110498.4|110528.9|110503.9|110513.5|110488.5|20
1731676260000|2024-11-15 13:11:00|110523.6|110498.6|110516.1|110491.1|110525.9|110500.9|110512.8|110487.8|31
1731676270000|2024-11-15 13:11:10|110516.7|110491.7|110513.7|110488.7|110519.8|110494.8|110509.2|110484.2|32
1731676280000|2024-11-15 13:11:20|110515.1|110490.1|110509.3|110484.3|110516.4|110491.4|110505.7|110480.7|29
1731676290000|2024-11-15 13:11:30|110508.4|110483.4|110501.5|110476.5|110508.9|110483.9|110491.1|110466.1|37
1731676300000|2024-11-15 13:11:40|110502.9|110477.9|110495.6|110470.6|110503.2|110478.2|110495.6|110470.6|22
1731676310000|2024-11-15 13:11:50|110496.9|110471.9|110495.8|110470.8|110498.1|110473.1|110495.3|110470.3|19
1731676320000|2024-11-15 13:12:00|110494.9|110469.9|110491.6|110466.6|110494.9|110469.9|110490.6|110465.6|19
1731676330000|2024-11-15 13:12:10|110490.4|110465.4|110480.8|110455.8|110490.4|110465.4|110475.8|110450.8|32
1731676340000|2024-11-15 13:12:20|110482.1|110457.1|110455.1|110430.1|110482.5|110457.5|110454.1|110429.1|33
1731676350000|2024-11-15 13:12:30|110456.2|110431.2|110451.2|110426.2|110456.2|110431.2|110450.3|110425.3|21
1731676360000|2024-11-15 13:12:40|110451.6|110426.6|110438.1|110413.1|110453.3|110428.3|110438|110413|19
1731676370000|2024-11-15 13:12:50|110439.3|110414.3|110441.9|110416.9|110443.8|110418.8|110437.9|110412.9|22
1731676380000|2024-11-15 13:13:00|110442.4|110417.4|110442.2|110417.2|110448.6|110423.6|110437.3|110412.3|30
1731676390000|2024-11-15 13:13:10|110443.2|110418.2|110456|110431|110460.3|110435.3|110443.2|110418.2|33
1731676400000|2024-11-15 13:13:20|110455.9|110430.9|110468.3|110443.3|110468.3|110443.3|110454.9|110429.9|23
1731676410000|2024-11-15 13:13:30|110467.4|110442.4|110456.6|110431.6|110467.4|110442.4|110442.5|110417.5|42
1731676420000|2024-11-15 13:13:40|110456.3|110431.3|110451.6|110426.6|110456.3|110431.3|110447.4|110422.4|18
1731676430000|2024-11-15 13:13:50|110452.2|110427.2|110398.3|110373.3|110458|110433|110394.7|110369.7|50
1731676440000|2024-11-15 13:14:00|110401.9|110376.9|110424.1|110399.1|110424.1|110399.1|110399.9|110374.9|48
1731676450000|2024-11-15 13:14:10|110424.4|110399.4|110443.3|110418.3|110443.5|110418.5|110424.4|110399.4|36
1731676460000|2024-11-15 13:14:20|110442.5|110417.5|110446.9|110421.9|110451.2|110426.2|110441.5|110416.5|23
1731676470000|2024-11-15 13:14:30|110448.3|110423.3|110476|110451|110478|110453|110446.4|110421.4|34
1731676480000|2024-11-15 13:14:40|110475.5|110450.5|110477.8|110452.8|110481.8|110456.8|110474.6|110449.6|27
1731676490000|2024-11-15 13:14:50|110476.8|110451.8|110475.4|110450.4|110479.4|110454.4|110467.6|110442.6|26
1731676500000|2024-11-15 13:15:00|110472.3|110447.3|110476.8|110451.8|110486|110461|110468.3|110443.3|23
1731676510000|2024-11-15 13:15:10|110476|110451|110470.8|110445.8|110480.6|110455.6|110470.8|110445.8|21
1731676520000|2024-11-15 13:15:20|110470.6|110445.6|110466.3|110441.3|110470.6|110445.6|110461.2|110436.2|23
1731676530000|2024-11-15 13:15:30|110466.2|110441.2|110460.6|110435.6|110466.2|110441.2|110456.7|110431.7|11
1731676540000|2024-11-15 13:15:40|110460.3|110435.3|110456.6|110431.6|110460.3|110435.3|110456|110431|6
1731676550000|2024-11-15 13:15:50|110456|110431|110449.8|110424.8|110457|110432|110447.8|110422.8|11
1731676560000|2024-11-15 13:16:00|110448.8|110423.8|110449.5|110424.5|110451.3|110426.3|110444.1|110419.1|23
1731676570000|2024-11-15 13:16:10|110456.1|110431.1|110449|110424|110456.5|110431.5|110441.3|110416.3|34
1731676580000|2024-11-15 13:16:20|110450.3|110425.3|110448.9|110423.9|110456.1|110431.1|110446.5|110421.5|20
1731676590000|2024-11-15 13:16:30|110449.6|110424.6|110461.9|110436.9|110463.3|110438.3|110445.1|110420.1|28
1731676600000|2024-11-15 13:16:40|110463.1|110438.1|110482.3|110457.3|110482.3|110457.3|110460.5|110435.5|32
1731676610000|2024-11-15 13:16:50|110481.1|110456.1|110485.5|110460.5|110491.1|110466.1|110481.1|110456.1|23
1731676620000|2024-11-15 13:17:00|110485.9|110460.9|110477.7|110452.7|110486.2|110461.2|110476.1|110451.1|29
1731676630000|2024-11-15 13:17:10|110478.7|110453.7|110478.1|110453.1|110478.7|110453.7|110473.4|110448.4|28
1731676640000|2024-11-15 13:17:20|110479.2|110454.2|110483.4|110458.4|110492.2|110467.2|110479.2|110454.2|26
1731676650000|2024-11-15 13:17:30|110482.3|110457.3|110483.7|110458.7|110486.5|110461.5|110481.9|110456.9|15
1731676660000|2024-11-15 13:17:40|110485.2|110460.2|110508.5|110483.5|110518|110493|110483.2|110458.2|36
1731676670000|2024-11-15 13:17:50|110508|110483|110504|110479|110508|110483|110500.6|110475.6|31
1731676680000|2024-11-15 13:18:00|110501.9|110476.9|110503.3|110478.3|110508|110483|110501.9|110476.9|27
1731676690000|2024-11-15 13:18:10|110505|110480|110524.7|110499.7|110524.7|110499.7|110501.5|110476.5|52
1731676700000|2024-11-15 13:18:20|110524.3|110499.3|110532|110507|110541.2|110516.2|110524.3|110499.3|31
1731676710000|2024-11-15 13:18:30|110530.2|110505.2|110515.4|110490.4|110532|110507|110515.4|110490.4|36
1731676720000|2024-11-15 13:18:40|110513|110488|110498.7|110473.7|110513.1|110488.1|110492|110467|49
1731676730000|2024-11-15 13:18:50|110500.7|110475.7|110508.2|110483.2|110508.2|110483.2|110499|110474|28
1731676740000|2024-11-15 13:19:00|110508.5|110483.5|110513.5|110488.5|110514.9|110489.9|110504.1|110479.1|25
1731676750000|2024-11-15 13:19:10|110512.6|110487.6|110505.6|110480.6|110513.7|110488.7|110496.5|110471.5|44
1731676760000|2024-11-15 13:19:20|110504.4|110479.4|110508.1|110483.1|110509.2|110484.2|110504.4|110479.4|25
1731676770000|2024-11-15 13:19:30|110507.6|110482.6|110508.4|110483.4|110512.4|110487.4|110505|110480|25
1731676780000|2024-11-15 13:19:40|110508.5|110483.5|110515.7|110490.7|110516.3|110491.3|110505.3|110480.3|25
1731676790000|2024-11-15 13:19:50|110517.2|110492.2|110528.4|110503.4|110529.7|110504.7|110517.2|110492.2|25
1731676800000|2024-11-15 13:20:00|110532.9|110507.9|110522.1|110497.1|110537.4|110512.4|110515.5|110490.5|46
1731676810000|2024-11-15 13:20:10|110522.2|110497.2|110507.1|110482.1|110524.2|110499.2|110507.1|110482.1|52
1731676820000|2024-11-15 13:20:20|110506|110481|110506.2|110481.2|110508|110483|110504.9|110479.9|10
1731676830000|2024-11-15 13:20:30|110510.1|110485.1|110505.3|110480.3|110511.4|110486.4|110504.8|110479.8|16
1731676840000|2024-11-15 13:20:40|110505.2|110480.2|110507|110482|110507.2|110482.2|110505.2|110480.2|6
1731676850000|2024-11-15 13:20:50|110507.2|110482.2|110501.9|110476.9|110510.7|110485.7|110500.2|110475.2|19
1731676860000|2024-11-15 13:21:00|110502.3|110477.3|110494.5|110469.5|110502.3|110477.3|110493.4|110468.4|15
1731676870000|2024-11-15 13:21:10|110494.4|110469.4|110505.9|110480.9|110505.9|110480.9|110493.7|110468.7|16
1731676880000|2024-11-15 13:21:20|110506.1|110481.1|110516.2|110491.2|110517.6|110492.6|110505.9|110480.9|27
1731676890000|2024-11-15 13:21:30|110517.2|110492.2|110530.5|110505.5|110532.9|110507.9|110516.1|110491.1|29
1731676900000|2024-11-15 13:21:40|110533.1|110508.1|110530.4|110505.4|110535|110510|110525.6|110500.6|39
1731676910000|2024-11-15 13:21:50|110529.4|110504.4|110536|110511|110540.2|110515.2|110529.4|110504.4|32
1731676920000|2024-11-15 13:22:00|110537.9|110512.9|110532.8|110507.8|110537.9|110512.9|110532.8|110507.8|38
1731676930000|2024-11-15 13:22:10|110532.5|110507.5|110529.5|110504.5|110535.1|110510.1|110529.5|110504.5|22
1731676940000|2024-11-15 13:22:20|110529.4|110504.4|110508.5|110483.5|110529.4|110504.4|110505.8|110480.8|47
1731676950000|2024-11-15 13:22:30|110507.4|110482.4|110509.5|110484.5|110509.8|110484.8|110502.6|110477.6|35
1731676960000|2024-11-15 13:22:40|110510.3|110485.3|110512.6|110487.6|110520.5|110495.5|110510.3|110485.3|25
1731676970000|2024-11-15 13:22:50|110514.2|110489.2|110512.8|110487.8|110514.7|110489.7|110503.5|110478.5|33
1731676980000|2024-11-15 13:23:00|110513.1|110488.1|110513.7|110488.7|110515.7|110490.7|110509.5|110484.5|21
1731676990000|2024-11-15 13:23:10|110514.7|110489.7|110514.7|110489.7|110520.4|110495.4|110514.7|110489.7|23
1731677000000|2024-11-15 13:23:20|110514.8|110489.8|110514.3|110489.3|110515.1|110490.1|110512.7|110487.7|15
1731677010000|2024-11-15 13:23:30|110512.2|110487.2|110499.7|110474.7|110512.2|110487.2|110499.7|110474.7|34
1731677020000|2024-11-15 13:23:40|110500.8|110475.8|110515.2|110490.2|110515.2|110490.2|110499.7|110474.7|23
1731677030000|2024-11-15 13:23:50|110518.1|110493.1|110511.3|110486.3|110518.3|110493.3|110511.3|110486.3|18
1731677040000|2024-11-15 13:24:00|110512|110487|110508.8|110483.8|110514.9|110489.9|110508.8|110483.8|25
1731677050000|2024-11-15 13:24:10|110509.6|110484.6|110493.6|110468.6|110510.3|110485.3|110490.5|110465.5|27
1731677060000|2024-11-15 13:24:20|110494.5|110469.5|110498.4|110473.4|110499.6|110474.6|110493.6|110468.6|16
1731677070000|2024-11-15 13:24:30|110497.6|110472.6|110477.7|110452.7|110497.6|110472.6|110476|110451|31
1731677080000|2024-11-15 13:24:40|110480.7|110455.7|110471|110446|110480.9|110455.9|110465.3|110440.3|37
1731677090000|2024-11-15 13:24:50|110471.1|110446.1|110484.9|110459.9|110485.6|110460.6|110468.9|110443.9|25
1731677100000|2024-11-15 13:25:00|110483.9|110458.9|110486.5|110461.5|110487|110462|110483.9|110458.9|15
1731677110000|2024-11-15 13:25:10|110486.6|110461.6|110499.2|110474.2|110499.3|110474.3|110486.2|110461.2|29
1731677120000|2024-11-15 13:25:20|110499.1|110474.1|110486.2|110461.2|110502.9|110477.9|110480.6|110455.6|49
1731677130000|2024-11-15 13:25:30|110485.4|110460.4|110512|110487|110512.3|110487.3|110481.9|110456.9|32
1731677140000|2024-11-15 13:25:40|110516.3|110491.3|110519.1|110494.1|110519.3|110494.3|110512.7|110487.7|24
1731677150000|2024-11-15 13:25:50|110520|110495|110523.9|110498.9|110525.2|110500.2|110517.7|110492.7|28
1731677160000|2024-11-15 13:26:00|110523.7|110498.7|110540.5|110515.5|110543.5|110518.5|110522.9|110497.9|45
1731677170000|2024-11-15 13:26:10|110541.6|110516.6|110536.7|110511.7|110550.7|110525.7|110536.7|110511.7|19
1731677180000|2024-11-15 13:26:20|110533.2|110508.2|110535.6|110510.6|110535.9|110510.9|110519|110494|49
1731677190000|2024-11-15 13:26:30|110534.2|110509.2|110531.8|110481.8|110536|110511|110512.6|110471|57
1731677200000|2024-11-15 13:26:40|110526.8|110501.8|110519.7|110494.7|110527.9|110501.8|110512.5|110474.7|54
1731677210000|2024-11-15 13:26:50|110519|110494|110535.2|110485.2|110535.4|110505.7|110516.1|110480.3|56
1731677220000|2024-11-15 13:27:00|110533.8|110483.8|110535.3|110510.3|110550.3|110514.8|110533.8|110483.8|27
1731677230000|2024-11-15 13:27:10|110534.1|110509.1|110543.7|110518.7|110544.6|110519.6|110533.5|110508.5|30
1731677240000|2024-11-15 13:27:20|110543.8|110518.8|110548.6|110523.6|110554.2|110529.2|110543.8|110518.8|34
1731677250000|2024-11-15 13:27:30|110548.9|110523.9|110538.5|110513.5|110548.9|110523.9|110535.5|110510.5|44
1731677260000|2024-11-15 13:27:40|110540.9|110515.9|110517.7|110492.7|110540.9|110515.9|110517.7|110492.7|47
1731677270000|2024-11-15 13:27:50|110513.6|110488.6|110512.8|110487.8|110532.5|110495|110508|110474.3|45
1731677280000|2024-11-15 13:28:00|110514.2|110489.2|110515.4|110490.4|110519.5|110494.5|110507.3|110482.3|49
1731677290000|2024-11-15 13:28:10|110518|110493|110515.1|110490.1|110518.2|110493.2|110510.4|110485.4|36
1731677300000|2024-11-15 13:28:20|110513.7|110488.7|110513.8|110488.8|110517.8|110492.8|110511.8|110486.8|23
1731677310000|2024-11-15 13:28:30|110513.7|110488.7|110514.2|110489.2|110518.2|110493.2|110512.9|110487.9|15
1731677320000|2024-11-15 13:28:40|110512|110487|110516.9|110491.9|110523.5|110498.5|110511.9|110486.9|38
1731677330000|2024-11-15 13:28:50|110519.6|110494.6|110530|110480|110536.3|110497.3|110517.3|110480|27
1731677340000|2024-11-15 13:29:00|110528.3|110478.3|110518.4|110468.4|110536.2|110486.2|110518.4|110468.4|39
1731677350000|2024-11-15 13:29:10|110523.1|110473.1|110507.6|110457.6|110526.4|110476.4|110500|110450|52
1731677360000|2024-11-15 13:29:20|110507.1|110457.1|110498.4|110448.4|110508.8|110458.8|110492.6|110442.6|56
1731677370000|2024-11-15 13:29:30|110499.8|110449.8|110494.5|110444.5|110503.1|110453.1|110488.5|110438.5|56
1731677380000|2024-11-15 13:29:40|110493.8|110443.8|110547.7|110406.6|110547.7|110464.8|110493.8|110406.6|42
1731677390000|2024-11-15 13:29:50|110552.7|110360.1|110544.2|110357.8|110571.4|110401.3|110538.7|110357.8|19
1731677400000|2024-11-15 13:30:00|110562.1|110380.3|110529.8|110362|110726.7|110526.7|110529.8|110362|62
1731677410000|2024-11-15 13:30:10|110540.3|110373|110498|110448|110626.9|110469.2|110498|110313.7|74
1731677420000|2024-11-15 13:30:20|110497|110447|110461.8|110411.8|110522.1|110448.2|110456.3|110379.7|71
1731677430000|2024-11-15 13:30:30|110476.1|110426.1|110489|110439|110506.8|110456.8|110470.9|110420.9|73
1731677440000|2024-11-15 13:30:40|110494.6|110444.6|110551.6|110501.6|110559.6|110513.6|110463.2|110413.2|69
1731677450000|2024-11-15 13:30:50|110535.8|110510.8|110587.7|110537.7|110612.7|110562.7|110490.5|110464.6|70
1731677460000|2024-11-15 13:31:00|110569.5|110519.5|110580.3|110530.3|110586.7|110536.7|110557.6|110507.6|40
1731677470000|2024-11-15 13:31:10|110578.5|110528.5|110601.9|110551.9|110606.9|110556.9|110573.2|110523.2|47
1731677480000|2024-11-15 13:31:20|110604.8|110554.8|110616.9|110566.9|110627.8|110577.8|110585.4|110535.4|32
1731677490000|2024-11-15 13:31:30|110614.9|110564.9|110723.3|110577|110723.3|110609.8|110611|110561|49
1731677500000|2024-11-15 13:31:40|110722.2|110576.4|110746.9|110696.9|110768.9|110700.5|110691.2|110575.8|66
1731677510000|2024-11-15 13:31:50|110748|110698|110746.8|110696.8|110766.9|110716.9|110709.5|110659.5|55
1731677520000|2024-11-15 13:32:00|110750.1|110700.1|110765.3|110715.3|110767.6|110717.6|110746.6|110696.6|61
1731677530000|2024-11-15 13:32:10|110766.7|110716.7|110784.7|110734.7|110809.8|110735.7|110761.5|110678.3|56
1731677540000|2024-11-15 13:32:20|110783.9|110733.9|110801.9|110751.9|110831|110755|110779.5|110705.3|48
1731677550000|2024-11-15 13:32:30|110800.4|110750.4|110827.2|110777.2|110827.9|110777.9|110797.1|110747.1|48
1731677560000|2024-11-15 13:32:40|110825.8|110775.8|110855.8|110805.8|110860.7|110810.7|110822|110775.6|56
1731677570000|2024-11-15 13:32:50|110860.7|110810.7|110893.9|110843.9|110895.3|110845.3|110860.7|110810.7|53
1731677580000|2024-11-15 13:33:00|110893.5|110843.5|110895.5|110845.5|110921.3|110871.3|110893.2|110843.2|51
1731677590000|2024-11-15 13:33:10|110896.7|110846.7|110875.8|110825.8|110900|110850|110857.3|110807.3|60
1731677600000|2024-11-15 13:33:20|110884.6|110834.6|110871.3|110821.3|110884.6|110835|110841.3|110802.7|59
1731677610000|2024-11-15 13:33:30|110872.4|110822.4|110881.9|110831.9|110901.2|110860.3|110871.7|110821.7|52
1731677620000|2024-11-15 13:33:40|110875.8|110825.8|110887.9|110837.9|110893.9|110843.9|110874.7|110824.7|48
1731677630000|2024-11-15 13:33:50|110887.3|110837.3|110893.7|110843.7|110904.5|110854.5|110886|110836|50
1731677640000|2024-11-15 13:34:00|110894.7|110844.7|110907|110857|110908.4|110858.4|110890.6|110840.6|56
1731677650000|2024-11-15 13:34:10|110905.3|110855.3|110873.2|110848.2|110908.9|110867.3|110864.2|110826.1|57
1731677660000|2024-11-15 13:34:20|110874.9|110849.9|110837.5|110787.5|110876.3|110849.9|110813.7|110782.5|55
1731677670000|2024-11-15 13:34:30|110835.9|110785.9|110813.4|110763.4|110837.2|110787.2|110798|110753.6|55
1731677680000|2024-11-15 13:34:40|110815|110765|110828.9|110778.9|110837.3|110793.8|110797.1|110758.4|61
1731677690000|2024-11-15 13:34:50|110829.3|110779.3|110819|110794|110856.5|110806.5|110816.8|110766.8|56
1731677700000|2024-11-15 13:35:00|110829.9|110779.9|110839.3|110789.3|110841.9|110791.9|110825|110775|48
1731677710000|2024-11-15 13:35:10|110837.9|110787.9|110862.6|110812.6|110875.5|110825.5|110837.9|110787.9|61
1731677720000|2024-11-15 13:35:20|110867.4|110817.4|110863.2|110813.2|110869.7|110825.3|110839.3|110792.6|54
1731677730000|2024-11-15 13:35:30|110862.5|110812.5|110876|110826|110885.9|110835.9|110859.9|110809.9|39
1731677740000|2024-11-15 13:35:40|110874.1|110824.1|110850.6|110800.6|110876|110826|110844.4|110794.4|35
1731677750000|2024-11-15 13:35:50|110851.5|110801.5|110848.6|110798.6|110851.5|110813.7|110824.3|110791.2|34
1731677760000|2024-11-15 13:36:00|110847.1|110797.1|110777.8|110752.8|110847.1|110797.1|110777.8|110741.5|55
1731677770000|2024-11-15 13:36:10|110780.4|110755.4|110835.2|110785.2|110835.2|110799.3|110778.1|110753.1|60
1731677780000|2024-11-15 13:36:20|110843.3|110793.3|110828.2|110803.2|110851.3|110813.4|110822.3|110789.1|52
1731677790000|2024-11-15 13:36:30|110840.3|110790.3|110826.2|110776.2|110848|110818.1|110810.5|110775.4|55
1731677800000|2024-11-15 13:36:40|110824.9|110774.9|110803.1|110778.1|110824.9|110795|110797.4|110764.7|45
1731677810000|2024-11-15 13:36:50|110799.1|110774.1|110778.7|110753.7|110799.1|110774.1|110774.9|110744.6|47
1731677820000|2024-11-15 13:37:00|110773.2|110748.2|110800.3|110750.3|110803.7|110768.5|110763.8|110732.9|60
1731677830000|2024-11-15 13:37:10|110798.4|110748.4|110762.1|110737.1|110798.4|110757.7|110760.9|110735.9|47
1731677840000|2024-11-15 13:37:20|110760.6|110735.6|110754|110729|110763.5|110738.5|110751.7|110726.7|41
1731677850000|2024-11-15 13:37:30|110749.2|110724.2|110719.9|110694.9|110752.9|110727.9|110719.4|110691.5|53
1731677860000|2024-11-15 13:37:40|110720.9|110695.9|110726.6|110701.6|110743.3|110701.7|110717|110687.9|50
1731677870000|2024-11-15 13:37:50|110728.7|110703.7|110725.7|110700.7|110739.7|110714.7|110718.3|110693.3|51
1731677880000|2024-11-15 13:38:00|110721.9|110696.9|110717.5|110692.5|110728.9|110703.9|110711.4|110686.4|54
1731677890000|2024-11-15 13:38:10|110715.9|110690.9|110697.4|110647.4|110723.4|110698.4|110689.3|110647.4|61
1731677900000|2024-11-15 13:38:20|110698.1|110648.1|110656|110606|110704.9|110659.3|110644.1|110598.6|62
1731677910000|2024-11-15 13:38:30|110657.3|110607.3|110635.5|110610.5|110659.1|110619.5|110620|110580.9|57
1731677920000|2024-11-15 13:38:40|110631.8|110606.8|110651|110626|110685.2|110635.2|110624.6|110592.4|68
1731677930000|2024-11-15 13:38:50|110652.8|110627.8|110669.4|110644.4|110684.2|110648.4|110652.8|110622.1|46
1731677940000|2024-11-15 13:39:00|110667.7|110642.7|110691.8|110666.8|110719.7|110677.7|110666|110630|54
1731677950000|2024-11-15 13:39:10|110693.2|110668.2|110655.8|110630.8|110700.8|110669.8|110649.9|110624.9|58
1731677960000|2024-11-15 13:39:20|110654.7|110629.7|110706.7|110681.7|110715.1|110681.7|110654.7|110629.7|59
1731677970000|2024-11-15 13:39:30|110705.2|110680.2|110695.1|110670.1|110705.2|110680.2|110684.8|110659.8|41
1731677980000|2024-11-15 13:39:40|110699.1|110674.1|110696.9|110671.9|110713.9|110684.3|110688.1|110663.1|45
1731677990000|2024-11-15 13:39:50|110700.3|110675.3|110718.1|110668.1|110720|110686.1|110698.8|110665.3|33
1731678000000|2024-11-15 13:40:00|110716.7|110666.7|110741.5|110691.5|110751.2|110701.2|110716.7|110666.7|49
1731678010000|2024-11-15 13:40:10|110739.7|110689.7|110720|110670|110739.7|110689.7|110719.1|110669.1|38
1731678020000|2024-11-15 13:40:20|110710|110660|110740.7|110715.7|110757.3|110722.7|110706.8|110656.8|53
1731678030000|2024-11-15 13:40:30|110739.3|110714.3|110755.6|110730.6|110773.2|110738|110739.3|110714.3|51
1731678040000|2024-11-15 13:40:40|110756.3|110731.3|110724.4|110699.4|110778.4|110753.4|110724.4|110699.4|58
1731678050000|2024-11-15 13:40:50|110722.2|110697.2|110733.8|110708.8|110743.8|110718.8|110719.5|110694.5|41
1731678060000|2024-11-15 13:41:00|110732.5|110707.5|110731.7|110706.7|110743.8|110718.8|110724.7|110699.7|46
1731678070000|2024-11-15 13:41:10|110734.6|110709.6|110763.2|110738.2|110776|110751|110734.6|110709.6|44
1731678080000|2024-11-15 13:41:20|110762.1|110737.1|110762.3|110737.3|110763.7|110738.7|110744.5|110719.5|35
1731678090000|2024-11-15 13:41:30|110763.6|110738.6|110769.1|110744.1|110775.2|110750.2|110761.7|110736.7|38
1731678100000|2024-11-15 13:41:40|110768|110743|110761.4|110736.4|110772.3|110747.3|110751.9|110726.9|49
1731678110000|2024-11-15 13:41:50|110758.1|110733.1|110758.2|110733.2|110765.1|110740.1|110749.2|110724.2|47
1731678120000|2024-11-15 13:42:00|110756.9|110731.9|110748.4|110723.4|110770.8|110745.8|110748.4|110723.4|55
1731678130000|2024-11-15 13:42:10|110747|110722|110742.5|110717.5|110749.8|110724.8|110729.8|110704.8|51
1731678140000|2024-11-15 13:42:20|110740.4|110715.4|110734|110709|110742.6|110717.6|110727.4|110702.4|27
1731678150000|2024-11-15 13:42:30|110732.6|110707.6|110742.9|110717.9|110749.6|110724.6|110714.8|110689.8|50
1731678160000|2024-11-15 13:42:40|110742.6|110717.6|110717.2|110692.2|110742.6|110717.6|110715.8|110690.8|31
1731678170000|2024-11-15 13:42:50|110718.6|110693.6|110685.2|110660.2|110718.6|110693.6|110681.8|110656.8|55
1731678180000|2024-11-15 13:43:00|110685|110660|110692.8|110667.8|110693|110668|110684|110659|35
1731678190000|2024-11-15 13:43:10|110691.7|110666.7|110656.3|110631.3|110691.7|110666.7|110655|110630|41
1731678200000|2024-11-15 13:43:20|110656.8|110631.8|110651.3|110626.3|110678.3|110653.3|110645.3|110620.3|49
1731678210000|2024-11-15 13:43:30|110648.1|110623.1|110649.6|110624.6|110654.6|110629.6|110647.6|110622.6|33
1731678220000|2024-11-15 13:43:40|110649|110624|110662.1|110637.1|110668|110643|110638.4|110613.4|53
1731678230000|2024-11-15 13:43:50|110659.7|110634.7|110676.4|110651.4|110683|110658|110659.7|110634.7|48
1731678240000|2024-11-15 13:44:00|110677.5|110652.5|110695.6|110670.6|110696.8|110671.8|110674.1|110649.1|53
1731678250000|2024-11-15 13:44:10|110694.4|110669.4|110697.9|110672.9|110708.7|110683.7|110677.7|110652.7|54
1731678260000|2024-11-15 13:44:20|110700.4|110675.4|110705.7|110680.7|110718.5|110693.5|110700.4|110675.4|35
1731678270000|2024-11-15 13:44:30|110704.9|110679.9|110684.3|110659.3|110718.9|110693.9|110679|110654|44
1731678280000|2024-11-15 13:44:40|110682.8|110657.8|110667.1|110642.1|110696.2|110671.2|110654.9|110629.9|55
1731678290000|2024-11-15 13:44:50|110668.8|110643.8|110676.3|110651.3|110680.2|110655.2|110667.5|110642.5|46
1731678300000|2024-11-15 13:45:00|110677.3|110652.3|110677.4|110652.4|110685.9|110660.9|110673|110648|52
1731678310000|2024-11-15 13:45:10|110678.9|110653.9|110676.2|110651.2|110688|110663|110664.5|110639.5|50
1731678320000|2024-11-15 13:45:20|110675.1|110650.1|110669.3|110644.3|110690.4|110658.9|110665.3|110624.2|58
1731678330000|2024-11-15 13:45:30|110675.1|110650.1|110645.8|110620.8|110677.9|110652.9|110639.9|110606|53
1731678340000|2024-11-15 13:45:40|110645.1|110620.1|110655|110630|110655.4|110630.4|110631|110606|59
1731678350000|2024-11-15 13:45:50|110654.3|110629.3|110654.3|110629.3|110663.2|110638.2|110636.2|110611.2|59
1731678360000|2024-11-15 13:46:00|110661.6|110636.6|110651.2|110626.2|110661.6|110636.6|110626.9|110595.5|55
1731678370000|2024-11-15 13:46:10|110650|110625|110650.9|110625.9|110654|110629|110643.1|110618.1|32
1731678380000|2024-11-15 13:46:20|110646.8|110621.8|110642.4|110617.4|110647.5|110622.5|110627.5|110602.5|39
1731678390000|2024-11-15 13:46:30|110642|110617|110625.4|110600.4|110646.3|110621.3|110625.4|110600.4|24
1731678400000|2024-11-15 13:46:40|110625.8|110600.8|110580.9|110555.9|110625.8|110600.8|110580.9|110555.9|44
1731678410000|2024-11-15 13:46:50|110583.9|110558.9|110626.8|110601.8|110626.8|110601.8|110579.5|110554.5|39
1731678420000|2024-11-15 13:47:00|110628.5|110603.5|110649.8|110624.8|110669.3|110644.3|110621.3|110596.3|54
1731678430000|2024-11-15 13:47:10|110645.9|110620.9|110637.3|110612.3|110648.8|110623.8|110610.7|110585.7|46
1731678440000|2024-11-15 13:47:20|110635.9|110610.9|110614.3|110589.3|110638.5|110613.5|110614.3|110589.3|44
1731678450000|2024-11-15 13:47:30|110613.2|110588.2|110633.4|110608.4|110648.5|110623.5|110613.2|110588.2|56
1731678460000|2024-11-15 13:47:40|110634.8|110609.8|110638|110613|110640|110615|110620|110595|44
1731678470000|2024-11-15 13:47:50|110634.2|110609.2|110615.1|110590.1|110648.8|110623.8|110615.1|110590.1|42
1731678480000|2024-11-15 13:48:00|110615|110590|110571.7|110546.7|110618|110593|110571.7|110546.7|26
1731678490000|2024-11-15 13:48:10|110570.3|110545.3|110568|110543|110573|110548|110562.1|110537.1|36
1731678500000|2024-11-15 13:48:20|110568.6|110543.6|110568.1|110543.1|110569.7|110544.7|110554.8|110529.8|36
1731678510000|2024-11-15 13:48:30|110567.1|110542.1|110559.6|110534.6|110567.1|110542.1|110554.8|110529.8|28
1731678520000|2024-11-15 13:48:40|110561.7|110536.7|110542.9|110517.9|110579.2|110554.2|110542.9|110517.9|38
1731678530000|2024-11-15 13:48:50|110542.3|110517.3|110567|110542|110567|110542|110528.8|110503.8|39
1731678540000|2024-11-15 13:49:00|110567.7|110542.7|110537.2|110512.2|110570.9|110545.9|110534.8|110509.8|46
1731678550000|2024-11-15 13:49:10|110538.5|110513.5|110524.1|110499.1|110543.3|110518.3|110522.5|110497.5|39
1731678560000|2024-11-15 13:49:20|110523.1|110498.1|110547.6|110522.6|110548.6|110523.6|110515.7|110490.7|48
1731678570000|2024-11-15 13:49:30|110535.8|110510.8|110525.2|110500.2|110535.9|110510.9|110524.6|110499.6|32
1731678580000|2024-11-15 13:49:40|110524.5|110499.5|110520.1|110495.1|110524.5|110499.5|110514.5|110489.5|27
1731678590000|2024-11-15 13:49:50|110518.1|110493.1|110516|110491|110530.2|110505.2|110516|110491|39
1731678600000|2024-11-15 13:50:00|110517.5|110492.5|110512.5|110487.5|110534.2|110509.2|110511.9|110486.9|34
1731678610000|2024-11-15 13:50:10|110512.8|110487.8|110507.4|110482.4|110513.6|110488.6|110500.6|110475.6|34
1731678620000|2024-11-15 13:50:20|110508.7|110483.7|110506|110481|110523.3|110498.3|110503.4|110478.4|44
1731678630000|2024-11-15 13:50:30|110510.5|110485.5|110499.5|110474.5|110514.3|110489.3|110499|110474|32
1731678640000|2024-11-15 13:50:40|110496.8|110471.8|110496.5|110471.5|110504.6|110479.6|110494.4|110469.4|34
1731678650000|2024-11-15 13:50:50|110497.9|110472.9|110505.3|110480.3|110510.1|110485.1|110493|110468|30
1731678660000|2024-11-15 13:51:00|110504.1|110479.1|110535.3|110510.3|110539.5|110514.5|110503.6|110478.6|50
1731678670000|2024-11-15 13:51:10|110534.1|110509.1|110554.4|110529.4|110556.8|110531.8|110534.1|110509.1|45
1731678680000|2024-11-15 13:51:20|110555.4|110530.4|110544.7|110519.7|110559.8|110534.8|110530.3|110505.3|54
1731678690000|2024-11-15 13:51:30|110544.3|110519.3|110540.5|110515.5|110556.7|110531.7|110538.4|110513.4|30
1731678700000|2024-11-15 13:51:40|110543.4|110518.4|110585.5|110560.5|110585.9|110560.9|110543|110518|51
1731678710000|2024-11-15 13:51:50|110584.8|110559.8|110608|110583|110609.1|110584.1|110578|110553|50
1731678720000|2024-11-15 13:52:00|110611.1|110586.1|110630.2|110605.2|110636.6|110611.6|110604.4|110579.4|51
1731678730000|2024-11-15 13:52:10|110632.9|110607.9|110641.7|110616.7|110648.8|110623.8|110617.5|110592.5|48
1731678740000|2024-11-15 13:52:20|110642.7|110617.7|110652.6|110627.6|110661.8|110636.8|110642.7|110617.7|44
1731678750000|2024-11-15 13:52:30|110654.1|110629.1|110675.5|110650.5|110680.5|110655.5|110652.8|110627.8|56
1731678760000|2024-11-15 13:52:40|110672.7|110647.7|110693.6|110668.6|110701.9|110676.9|110663.8|110638.8|50
1731678770000|2024-11-15 13:52:50|110694.6|110669.6|110669.7|110644.7|110694.6|110669.6|110667|110642|47
1731678780000|2024-11-15 13:53:00|110673.2|110648.2|110690.7|110665.7|110696.7|110671.7|110673.2|110648.2|48
1731678790000|2024-11-15 13:53:10|110691.6|110666.6|110704.2|110679.2|110704.2|110679.2|110682.6|110657.6|40
1731678800000|2024-11-15 13:53:20|110704.9|110679.9|110690.9|110665.9|110704.9|110679.9|110680|110655|47
1731678810000|2024-11-15 13:53:30|110688|110663|110682.4|110657.4|110688|110663|110678.2|110653.2|23
1731678820000|2024-11-15 13:53:40|110681|110656|110696.3|110671.3|110698.6|110673.6|110679.4|110654.4|40
1731678830000|2024-11-15 13:53:50|110696.6|110671.6|110697.5|110672.5|110699.4|110674.4|110690.8|110665.8|34
1731678840000|2024-11-15 13:54:00|110698.2|110673.2|110693.7|110668.7|110698.6|110673.6|110679.7|110654.7|35
1731678850000|2024-11-15 13:54:10|110692.6|110667.6|110693.5|110668.5|110701.1|110676.1|110688.7|110663.7|48
1731678860000|2024-11-15 13:54:20|110694.3|110669.3|110711.7|110686.7|110718.4|110693.4|110691.5|110666.5|55
1731678870000|2024-11-15 13:54:30|110712.6|110687.6|110710|110685|110715.6|110690.6|110705.5|110680.5|39
1731678880000|2024-11-15 13:54:40|110707.7|110682.7|110691.5|110666.5|110707.7|110682.7|110687.4|110662.4|31
1731678890000|2024-11-15 13:54:50|110690.7|110665.7|110685.1|110660.1|110695|110670|110682|110657|43
1731678900000|2024-11-15 13:55:00|110682.3|110657.3|110673.7|110648.7|110682.3|110657.3|110669.5|110644.5|43
1731678910000|2024-11-15 13:55:10|110673.5|110648.5|110674.3|110649.3|110674.9|110649.9|110663.7|110638.7|38
1731678920000|2024-11-15 13:55:20|110673.8|110648.8|110676.7|110651.7|110690.6|110665.6|110669.3|110644.3|44
1731678930000|2024-11-15 13:55:30|110675.2|110650.2|110671.7|110646.7|110683.3|110658.3|110671.6|110646.6|47
1731678940000|2024-11-15 13:55:40|110665.7|110640.7|110643.9|110618.9|110665.7|110640.7|110642.8|110617.8|34
1731678950000|2024-11-15 13:55:50|110642.9|110617.9|110651|110626|110666.4|110641.4|110638.2|110613.2|39
1731678960000|2024-11-15 13:56:00|110650.3|110625.3|110650.1|110625.1|110657.1|110632.1|110646.9|110621.9|30
1731678970000|2024-11-15 13:56:10|110648.9|110623.9|110667.8|110642.8|110669.7|110644.7|110648.5|110623.5|20
1731678980000|2024-11-15 13:56:20|110663.9|110638.9|110656.7|110631.7|110670|110645|110654.5|110629.5|37
1731678990000|2024-11-15 13:56:30|110659.2|110634.2|110673.6|110648.6|110677.9|110652.9|110657.7|110632.7|37
1731679000000|2024-11-15 13:56:40|110676.1|110651.1|110671.6|110646.6|110681.2|110656.2|110669.9|110644.9|28
1731679010000|2024-11-15 13:56:50|110671.3|110646.3|110670.3|110645.3|110671.3|110646.3|110663.2|110638.2|24
1731679020000|2024-11-15 13:57:00|110660.4|110635.4|110646.9|110621.9|110662.5|110637.5|110641.1|110616.1|46
1731679030000|2024-11-15 13:57:10|110643.6|110618.6|110644.8|110619.8|110650|110625|110639.5|110614.5|47
1731679040000|2024-11-15 13:57:20|110646.2|110621.2|110638.7|110613.7|110650.9|110625.9|110632.4|110607.4|29
1731679050000|2024-11-15 13:57:30|110637.9|110612.9|110662.7|110637.7|110662.7|110637.7|110623.7|110598.7|48
1731679060000|2024-11-15 13:57:40|110662.6|110637.6|110654.1|110629.1|110672.4|110647.4|110651.2|110626.2|39
1731679070000|2024-11-15 13:57:50|110655.2|110630.2|110654.1|110629.1|110660.3|110635.3|110648.8|110623.8|37
1731679080000|2024-11-15 13:58:00|110652.9|110627.9|110658.4|110633.4|110663.2|110638.2|110642.8|110617.8|36
1731679090000|2024-11-15 13:58:10|110654.6|110629.6|110678.3|110653.3|110693.1|110668.1|110654.6|110629.6|46
1731679100000|2024-11-15 13:58:20|110680.6|110655.6|110688.5|110663.5|110706.7|110681.7|110678.6|110653.6|43
1731679110000|2024-11-15 13:58:30|110689.4|110664.4|110688.4|110663.4|110696.1|110671.1|110674.4|110649.4|57
1731679120000|2024-11-15 13:58:40|110689.5|110664.5|110676.7|110651.7|110690.2|110665.2|110673.6|110648.6|37
1731679130000|2024-11-15 13:58:50|110679.5|110654.5|110683.4|110658.4|110685|110660|110679.5|110654.5|29
1731679140000|2024-11-15 13:59:00|110683.5|110658.5|110679.3|110654.3|110684.1|110659.1|110674.3|110649.3|27
1731679150000|2024-11-15 13:59:10|110680.4|110655.4|110677.5|110652.5|110682.1|110657.1|110673.4|110648.4|30
1731679160000|2024-11-15 13:59:20|110679|110654|110686.4|110661.4|110686.7|110661.7|110678.1|110653.1|29
1731679170000|2024-11-15 13:59:30|110687.3|110662.3|110688.2|110663.2|110693.2|110668.2|110678.9|110653.9|33
1731679180000|2024-11-15 13:59:40|110689.8|110664.8|110682.3|110657.3|110691.5|110666.5|110681.3|110656.3|32
1731679190000|2024-11-15 13:59:50|110680.6|110655.6|110684.8|110659.8|110686.5|110661.5|110679.4|110654.4|16
1731679200000|2024-11-15 14:00:00|110686.5|110661.5|110689.9|110664.9|110693.9|110668.9|110685.5|110660.5|38
1731679210000|2024-11-15 14:00:10|110690.8|110665.8|110695.8|110670.8|110698.2|110673.2|110690|110665|21
1731679220000|2024-11-15 14:00:20|110694.5|110669.5|110679.6|110654.6|110695.6|110670.6|110677.2|110652.2|32
1731679230000|2024-11-15 14:00:30|110680.8|110655.8|110695.1|110670.1|110697|110672|110680.8|110655.8|19
1731679240000|2024-11-15 14:00:40|110692.4|110667.4|110686.3|110661.3|110696.1|110671.1|110677.9|110652.9|22
1731679250000|2024-11-15 14:00:50|110685.2|110660.2|110659.1|110634.1|110685.2|110660.2|110656.2|110631.2|41
1731679260000|2024-11-15 14:01:00|110658.2|110633.2|110672.8|110647.8|110678.9|110653.9|110658.2|110633.2|28
1731679270000|2024-11-15 14:01:10|110673.8|110648.8|110666|110641|110673.8|110648.8|110666|110641|19
1731679280000|2024-11-15 14:01:20|110667|110642|110661.3|110636.3|110667|110642|110651.4|110626.4|37
1731679290000|2024-11-15 14:01:30|110661.4|110636.4|110653.1|110628.1|110661.5|110636.5|110651.5|110626.5|31
1731679300000|2024-11-15 14:01:40|110654.1|110629.1|110668.5|110643.5|110672.2|110647.2|110643.7|110618.7|30
1731679310000|2024-11-15 14:01:50|110669|110644|110651|110626|110670.3|110645.3|110647.8|110622.8|36
1731679320000|2024-11-15 14:02:00|110650|110625|110632.1|110607.1|110650|110625|110628.1|110603.1|26
1731679330000|2024-11-15 14:02:10|110632.3|110607.3|110658.8|110633.8|110660.3|110635.3|110631.5|110606.5|25
1731679340000|2024-11-15 14:02:20|110657|110632|110667.8|110642.8|110670|110645|110655.9|110630.9|34
1731679350000|2024-11-15 14:02:30|110670.7|110645.7|110651.8|110626.8|110674.8|110649.8|110644.7|110619.7|38
1731679360000|2024-11-15 14:02:40|110652.5|110627.5|110645.4|110620.4|110655.8|110630.8|110645.4|110620.4|34
1731679370000|2024-11-15 14:02:50|110642.6|110617.6|110643.9|110618.9|110645.8|110620.8|110637|110612|25
1731679380000|2024-11-15 14:03:00|110643.1|110618.1|110647.9|110622.9|110649.8|110624.8|110643.1|110618.1|26
1731679390000|2024-11-15 14:03:10|110647.6|110622.6|110643.2|110618.2|110650|110625|110641.6|110616.6|27
1731679400000|2024-11-15 14:03:20|110643.1|110618.1|110653.9|110628.9|110657.1|110632.1|110640.5|110615.5|28
1731679410000|2024-11-15 14:03:30|110652.8|110627.8|110662.9|110637.9|110665.2|110640.2|110652.8|110627.8|36
1731679420000|2024-11-15 14:03:40|110663.4|110638.4|110676.7|110651.7|110677.6|110652.6|110662|110637|25
1731679430000|2024-11-15 14:03:50|110678.3|110653.3|110687.8|110662.8|110693.8|110668.8|110678.3|110653.3|36
1731679440000|2024-11-15 14:04:00|110687.9|110662.9|110678.1|110653.1|110687.9|110662.9|110675.9|110650.9|22
1731679450000|2024-11-15 14:04:10|110677.9|110652.9|110667.3|110642.3|110678.5|110653.5|110667.3|110642.3|17
1731679460000|2024-11-15 14:04:20|110668.5|110643.5|110662.2|110637.2|110668.5|110643.5|110652.4|110627.4|39
1731679470000|2024-11-15 14:04:30|110660.7|110635.7|110661.1|110636.1|110663.1|110638.1|110657.8|110632.8|36
1731679480000|2024-11-15 14:04:40|110661.4|110636.4|110668.3|110643.3|110668.3|110643.3|110660.8|110635.8|27
1731679490000|2024-11-15 14:04:50|110667.8|110642.8|110667.4|110642.4|110668.7|110643.7|110664.9|110639.9|16
1731679500000|2024-11-15 14:05:00|110667.2|110642.2|110659.2|110634.2|110671.7|110646.7|110658.1|110633.1|26
1731679510000|2024-11-15 14:05:10|110660.2|110635.2|110655|110630|110662.3|110637.3|110650.8|110625.8|33
1731679520000|2024-11-15 14:05:20|110654.5|110629.5|110646.2|110621.2|110654.5|110629.5|110645.6|110620.6|30
1731679530000|2024-11-15 14:05:30|110645.6|110620.6|110640.7|110615.7|110650|110625|110636.5|110611.5|28
1731679540000|2024-11-15 14:05:40|110640.8|110615.8|110644.7|110619.7|110649.5|110624.5|110639.2|110614.2|28
1731679550000|2024-11-15 14:05:50|110646.1|110621.1|110625.7|110600.7|110646.1|110621.1|110617.5|110592.5|29
1731679560000|2024-11-15 14:06:00|110627.6|110602.6|110629.5|110604.5|110633.3|110608.3|110617.1|110592.1|34
1731679570000|2024-11-15 14:06:10|110630.4|110605.4|110627.3|110602.3|110634.5|110609.5|110626|110601|25
1731679580000|2024-11-15 14:06:20|110628.4|110603.4|110644|110619|110649|110624|110625.9|110600.9|25
1731679590000|2024-11-15 14:06:30|110645.3|110620.3|110660|110635|110663.6|110638.6|110645.3|110620.3|31
1731679600000|2024-11-15 14:06:40|110660.2|110635.2|110665.2|110640.2|110671.7|110646.7|110660.2|110635.2|35
1731679610000|2024-11-15 14:06:50|110664.2|110639.2|110667|110642|110673.2|110648.2|110659.1|110634.1|22
1731679620000|2024-11-15 14:07:00|110666.9|110641.9|110670.3|110645.3|110670.7|110645.7|110666.8|110641.8|20
1731679630000|2024-11-15 14:07:10|110669.1|110644.1|110673.8|110648.8|110678|110653|110665.7|110640.7|46
1731679640000|2024-11-15 14:07:20|110674|110649|110671.6|110646.6|110675.6|110650.6|110669|110644|40
1731679650000|2024-11-15 14:07:30|110668.3|110643.3|110668.2|110643.2|110670.9|110645.9|110666.2|110641.2|28
1731679660000|2024-11-15 14:07:40|110666.9|110641.9|110671.6|110646.6|110676.9|110651.9|110666.9|110641.9|36
1731679670000|2024-11-15 14:07:50|110673.7|110648.7|110678.8|110653.8|110682.4|110657.4|110670.7|110645.7|27
1731679680000|2024-11-15 14:08:00|110677.8|110652.8|110675.5|110650.5|110680.1|110655.1|110673.7|110648.7|22
1731679690000|2024-11-15 14:08:10|110676.6|110651.6|110693.6|110668.6|110694.7|110669.7|110676.6|110651.6|30
1731679700000|2024-11-15 14:08:20|110694|110669|110694.7|110669.7|110696.1|110671.1|110692.8|110667.8|22
1731679710000|2024-11-15 14:08:30|110695.4|110670.4|110696.8|110671.8|110697.6|110672.6|110692.7|110667.7|16
1731679720000|2024-11-15 14:08:40|110698|110673|110695.7|110670.7|110698|110673|110694.4|110669.4|16
1731679730000|2024-11-15 14:08:50|110696|110671|110697.2|110672.2|110698|110673|110694.2|110669.2|15
1731679740000|2024-11-15 14:09:00|110696.1|110671.1|110722.2|110697.2|110723.8|110698.8|110694.6|110669.6|38
1731679750000|2024-11-15 14:09:10|110722.8|110697.8|110736|110711|110738|110713|110721.9|110696.9|27
1731679760000|2024-11-15 14:09:20|110737.1|110712.1|110765.5|110740.5|110766.5|110741.5|110737.1|110712.1|25
1731679770000|2024-11-15 14:09:30|110766.5|110741.5|110760.4|110735.4|110767.7|110742.7|110759.4|110734.4|33
1731679780000|2024-11-15 14:09:40|110760.1|110735.1|110761.8|110736.8|110763.4|110738.4|110757.1|110732.1|22
1731679790000|2024-11-15 14:09:50|110761.6|110736.6|110769|110744|110769|110744|110759.7|110734.7|26
1731679800000|2024-11-15 14:10:00|110768.7|110743.7|110759.9|110734.9|110772.1|110747.1|110754.4|110729.4|31
1731679810000|2024-11-15 14:10:10|110760|110735|110756.2|110731.2|110760.1|110735.1|110746.8|110721.8|22
1731679820000|2024-11-15 14:10:20|110754.7|110729.7|110751|110726|110754.7|110729.7|110748.5|110723.5|30
1731679830000|2024-11-15 14:10:30|110750.3|110725.3|110749.7|110724.7|110752.9|110727.9|110745.5|110720.5|29
1731679840000|2024-11-15 14:10:40|110749.8|110724.8|110747|110722|110751.1|110726.1|110742.6|110717.6|31
1731679850000|2024-11-15 14:10:50|110746.4|110721.4|110755.2|110730.2|110756.9|110731.9|110744.7|110719.7|25
1731679860000|2024-11-15 14:11:00|110754.6|110729.6|110756.8|110731.8|110767.8|110742.8|110753.5|110728.5|27
1731679870000|2024-11-15 14:11:10|110757.8|110732.8|110760.6|110735.6|110764.4|110739.4|110757.8|110732.8|22
1731679880000|2024-11-15 14:11:20|110760.1|110735.1|110759.9|110734.9|110763.2|110738.2|110757.2|110732.2|17
1731679890000|2024-11-15 14:11:30|110759.3|110734.3|110769.5|110744.5|110770|110745|110757.6|110732.6|22
1731679900000|2024-11-15 14:11:40|110770|110745|110766.5|110741.5|110770|110745|110764.9|110739.9|13
1731679910000|2024-11-15 14:11:50|110765.4|110740.4|110773.9|110748.9|110775|110750|110764|110739|16
1731679920000|2024-11-15 14:12:00|110772.2|110747.2|110768.6|110743.6|110772.4|110747.4|110767.2|110742.2|13
1731679930000|2024-11-15 14:12:10|110769|110744|110764.1|110739.1|110781.1|110756.1|110764.1|110739.1|23
1731679940000|2024-11-15 14:12:20|110759.4|110734.4|110749.2|110724.2|110761|110736|110749.2|110724.2|30
1731679950000|2024-11-15 14:12:30|110749.8|110724.8|110755.3|110730.3|110755.3|110730.3|110745.5|110720.5|25
1731679960000|2024-11-15 14:12:40|110754.7|110729.7|110748|110723|110755.9|110730.9|110747.2|110722.2|17
1731679970000|2024-11-15 14:12:50|110749|110724|110745.1|110720.1|110749.9|110724.9|110743|110718|14
1731679980000|2024-11-15 14:13:00|110746.1|110721.1|110729.9|110704.9|110746.1|110721.1|110729.9|110704.9|22
1731679990000|2024-11-15 14:13:10|110729.3|110704.3|110711.8|110686.8|110729.3|110704.3|110701.9|110676.9|24
1731680000000|2024-11-15 14:13:20|110710|110685|110719.7|110694.7|110719.7|110694.7|110699.1|110674.1|21
1731680010000|2024-11-15 14:13:30|110720.7|110695.7|110732.2|110707.2|110732.5|110707.5|110720.7|110695.7|14
1731680020000|2024-11-15 14:13:40|110731.9|110706.9|110725.3|110700.3|110739.4|110714.4|110725.3|110700.3|20
1731680030000|2024-11-15 14:13:50|110724.3|110699.3|110714.2|110689.2|110724.3|110699.3|110714.2|110689.2|8
1731680040000|2024-11-15 14:14:00|110717.9|110692.9|110720.2|110695.2|110720.2|110695.2|110717.4|110692.4|12
1731680050000|2024-11-15 14:14:10|110719.6|110694.6|110738.6|110713.6|110738.6|110713.6|110719|110694|21
1731680060000|2024-11-15 14:14:20|110739.6|110714.6|110774|110749|110774.9|110749.9|110739.6|110714.6|33
1731680070000|2024-11-15 14:14:30|110772.8|110747.8|110775|110750|110775|110750|110769.4|110744.4|16
1731680080000|2024-11-15 14:14:40|110776.2|110751.2|110786.9|110736.9|110805.2|110774.1|110776.2|110736.9|31
1731680090000|2024-11-15 14:14:50|110785.8|110735.8|110773.4|110723.4|110792.9|110742.9|110762.3|110712.3|27
1731680100000|2024-11-15 14:15:00|110772|110722|110780.3|110730.3|110780.3|110730.3|110761.7|110711.7|6
1731680110000|2024-11-15 14:15:10|110784.2|110734.2|110776.6|110726.6|110801.8|110751.8|110776.6|110726.6|23
1731680120000|2024-11-15 14:15:20|110772.1|110722.1|110764|110739|110781.4|110748.1|110761.8|110711.8|40
1731680130000|2024-11-15 14:15:30|110764.5|110739.5|110754.9|110729.9|110771.1|110746.1|110750.3|110725.3|33
1731680140000|2024-11-15 14:15:40|110754.1|110729.1|110775.4|110750.4|110776.9|110751.9|110750.4|110725.4|28
1731680150000|2024-11-15 14:15:50|110773|110748|110757.9|110732.9|110776.8|110751.8|110757.9|110732.9|27
1731680160000|2024-11-15 14:16:00|110756.9|110731.9|110762.5|110737.5|110770.7|110745.7|110756.9|110731.9|40
1731680170000|2024-11-15 14:16:10|110760.7|110735.7|110761.6|110736.6|110763.9|110738.9|110756.1|110731.1|43
1731680180000|2024-11-15 14:16:20|110760.7|110735.7|110777.5|110752.5|110777.5|110752.5|110760.4|110735.4|31
1731680190000|2024-11-15 14:16:30|110777.4|110752.4|110791.6|110766.6|110793.6|110768.6|110776.7|110751.7|29
1731680200000|2024-11-15 14:16:40|110791.4|110766.4|110802.7|110777.7|110809.3|110784.3|110790.4|110765.4|34
1731680210000|2024-11-15 14:16:50|110802.6|110777.6|110788.4|110763.4|110804.3|110779.3|110786.7|110761.7|25
1731680220000|2024-11-15 14:17:00|110787.1|110762.1|110776.2|110751.2|110794.6|110769.6|110773.6|110748.6|31
1731680230000|2024-11-15 14:17:10|110777.2|110752.2|110805|110780|110805|110780|110777.2|110752.2|21
1731680240000|2024-11-15 14:17:20|110805.7|110780.7|110822.3|110797.3|110822.9|110797.9|110803.8|110778.8|25
1731680250000|2024-11-15 14:17:30|110823.4|110798.4|110826.6|110801.6|110826.6|110801.6|110811.7|110786.7|22
1731680260000|2024-11-15 14:17:40|110824.2|110799.2|110835.8|110810.8|110837.7|110812.7|110819.1|110794.1|38
1731680270000|2024-11-15 14:17:50|110834.5|110809.5|110836.5|110811.5|110836.5|110811.5|110831.2|110806.2|22
1731680280000|2024-11-15 14:18:00|110838.9|110813.9|110833.4|110808.4|110838.9|110813.9|110827.8|110802.8|43
1731680290000|2024-11-15 14:18:10|110832.4|110807.4|110832.7|110807.7|110837.7|110812.7|110832.2|110807.2|39
1731680300000|2024-11-15 14:18:20|110832.8|110807.8|110840.4|110815.4|110841.4|110816.4|110832.4|110807.4|23
1731680310000|2024-11-15 14:18:30|110839.7|110814.7|110836.3|110811.3|110839.7|110814.7|110828.4|110803.4|31
1731680320000|2024-11-15 14:18:40|110837.5|110812.5|110833.1|110808.1|110840|110815|110833.1|110808.1|27
1731680330000|2024-11-15 14:18:50|110832.9|110807.9|110835.8|110810.8|110838.9|110813.9|110832.9|110807.9|35
1731680340000|2024-11-15 14:19:00|110834.8|110809.8|110828.4|110803.4|110835.2|110810.2|110826.2|110801.2|30
1731680350000|2024-11-15 14:19:10|110828.3|110803.3|110830.9|110805.9|110832.3|110807.3|110823.6|110798.6|29
1731680360000|2024-11-15 14:19:20|110832|110807|110832.4|110807.4|110836|110811|110830.6|110805.6|22
1731680370000|2024-11-15 14:19:30|110833.4|110808.4|110834.5|110809.5|110837|110812|110830.6|110805.6|23
1731680380000|2024-11-15 14:19:40|110834|110809|110835.3|110810.3|110836.8|110811.8|110832.8|110807.8|18
1731680390000|2024-11-15 14:19:50|110836.4|110811.4|110833.8|110808.8|110840|110815|110832.8|110807.8|26
1731680400000|2024-11-15 14:20:00|110830.9|110805.9|110835.4|110810.4|110835.4|110810.4|110830.4|110805.4|22
1731680410000|2024-11-15 14:20:10|110835.8|110810.8|110829.1|110804.1|110836.9|110811.9|110828.9|110803.9|14
1731680420000|2024-11-15 14:20:20|110828.2|110803.2|110807.7|110782.7|110829.5|110804.5|110807.2|110782.2|24
1731680430000|2024-11-15 14:20:30|110807.2|110782.2|110812.6|110787.6|110814.8|110789.8|110806.4|110781.4|21
1731680440000|2024-11-15 14:20:40|110813.7|110788.7|110825|110800|110826.3|110801.3|110813.7|110788.7|19
1731680450000|2024-11-15 14:20:50|110824.3|110799.3|110824.5|110799.5|110827.3|110802.3|110820.6|110795.6|27
1731680460000|2024-11-15 14:21:00|110822.9|110797.9|110816|110791|110822.9|110797.9|110811.3|110786.3|29
1731680470000|2024-11-15 14:21:10|110815.6|110790.6|110812.3|110787.3|110820.5|110795.5|110809.1|110784.1|32
1731680480000|2024-11-15 14:21:20|110811.4|110786.4|110820.4|110795.4|110821.8|110796.8|110811.4|110786.4|19
1731680490000|2024-11-15 14:21:30|110818.6|110793.6|110815.8|110790.8|110818.7|110793.7|110814.8|110789.8|12
1731680500000|2024-11-15 14:21:40|110815.2|110790.2|110826.7|110801.7|110828.6|110803.6|110812.4|110787.4|27
1731680510000|2024-11-15 14:21:50|110825.6|110800.6|110827.1|110802.1|110840.1|110815.1|110821.4|110796.4|28
1731680520000|2024-11-15 14:22:00|110827|110802|110827.8|110802.8|110833.4|110808.4|110825.6|110800.6|21
1731680530000|2024-11-15 14:22:10|110828.6|110803.6|110836.9|110811.9|110850.6|110825.6|110827.8|110802.8|21
1731680540000|2024-11-15 14:22:20|110835.9|110810.9|110854.9|110829.9|110860.5|110835.5|110834.2|110809.2|32
1731680550000|2024-11-15 14:22:30|110853.9|110828.9|110842.5|110817.5|110858.3|110833.3|110842.5|110817.5|22
1731680560000|2024-11-15 14:22:40|110842.7|110817.7|110854|110829|110855.4|110830.4|110836.9|110811.9|33
1731680570000|2024-11-15 14:22:50|110855.4|110830.4|110848.9|110823.9|110856.4|110831.4|110848.9|110823.9|20
1731680580000|2024-11-15 14:23:00|110849.7|110824.7|110812.6|110787.6|110849.7|110824.7|110809.2|110784.2|44
1731680590000|2024-11-15 14:23:10|110813.7|110788.7|110796.7|110771.7|110824.6|110799.6|110795|110770|40
1731680600000|2024-11-15 14:23:20|110796|110771|110782.1|110757.1|110801.6|110776.6|110778.9|110753.9|37
1731680610000|2024-11-15 14:23:30|110783.3|110758.3|110776.7|110751.7|110788.2|110763.2|110772.4|110747.4|36
1731680620000|2024-11-15 14:23:40|110776|110751|110784.4|110759.4|110789.7|110764.7|110769.7|110744.7|33
1731680630000|2024-11-15 14:23:50|110783.3|110758.3|110797.3|110772.3|110799.7|110774.7|110780.8|110755.8|36
1731680640000|2024-11-15 14:24:00|110796.8|110771.8|110789.7|110764.7|110797.3|110772.3|110785.7|110760.7|17
1731680650000|2024-11-15 14:24:10|110789.8|110764.8|110781.6|110756.6|110791.1|110766.1|110781.2|110756.2|22
1731680660000|2024-11-15 14:24:20|110781.7|110756.7|110773.3|110748.3|110784.2|110759.2|110768.7|110743.7|40
1731680670000|2024-11-15 14:24:30|110774.5|110749.5|110784.4|110759.4|110793.1|110768.1|110774.5|110749.5|32
1731680680000|2024-11-15 14:24:40|110783.4|110758.4|110811.3|110786.3|110811.8|110786.8|110779.7|110754.7|27
1731680690000|2024-11-15 14:24:50|110810.6|110785.6|110806.9|110781.9|110826|110801|110806.8|110781.8|28
1731680700000|2024-11-15 14:25:00|110802.9|110777.9|110787.1|110762.1|110804.7|110779.7|110787.1|110762.1|34
1731680710000|2024-11-15 14:25:10|110785.6|110760.6|110777.4|110752.4|110790.6|110765.6|110776.2|110751.2|30
1731680720000|2024-11-15 14:25:20|110777.3|110752.3|110792.8|110767.8|110796|110771|110777.3|110752.3|31
1731680730000|2024-11-15 14:25:30|110793.9|110768.9|110784.5|110759.5|110794.9|110769.9|110783.7|110758.7|41
1731680740000|2024-11-15 14:25:40|110784.2|110759.2|110805|110780|110807.1|110782.1|110779.2|110754.2|44
1731680750000|2024-11-15 14:25:50|110805.1|110780.1|110804.4|110779.4|110814.2|110789.2|110803.6|110778.6|31
1731680760000|2024-11-15 14:26:00|110805.6|110780.6|110813.7|110788.7|110820.5|110795.5|110805.6|110780.6|48
1731680770000|2024-11-15 14:26:10|110813.2|110788.2|110811.7|110786.7|110816|110791|110807.3|110782.3|24
1731680780000|2024-11-15 14:26:20|110811.1|110786.1|110810.5|110785.5|110812.2|110787.2|110807.7|110782.7|19
1731680790000|2024-11-15 14:26:30|110810.3|110785.3|110820|110795|110820|110795|110809.7|110784.7|18
1731680800000|2024-11-15 14:26:40|110820.8|110795.8|110824.3|110799.3|110845|110820|110820.8|110795.8|37
1731680810000|2024-11-15 14:26:50|110823.2|110798.2|110825.6|110800.6|110832.1|110807.1|110820.5|110795.5|27
1731680820000|2024-11-15 14:27:00|110824.5|110799.5|110819.7|110794.7|110828.9|110803.9|110819.4|110794.4|32
1731680830000|2024-11-15 14:27:10|110820|110795|110830.3|110805.3|110830.3|110805.3|110816.1|110791.1|27
1731680840000|2024-11-15 14:27:20|110832|110807|110833.6|110808.6|110840.8|110815.8|110830.9|110805.9|30
1731680850000|2024-11-15 14:27:30|110833.3|110808.3|110819.1|110794.1|110833.5|110808.5|110818.9|110793.9|21
1731680860000|2024-11-15 14:27:40|110818.6|110793.6|110817.1|110792.1|110820.4|110795.4|110815.8|110790.8|18
1731680870000|2024-11-15 14:27:50|110817.4|110792.4|110801.6|110776.6|110824.4|110799.4|110801.6|110776.6|22
1731680880000|2024-11-15 14:28:00|110800.4|110775.4|110809.3|110784.3|110809.3|110784.3|110800|110775|26
1731680890000|2024-11-15 14:28:10|110808.6|110783.6|110814.4|110789.4|110818.2|110793.2|110808.6|110783.6|32
1731680900000|2024-11-15 14:28:20|110815.4|110790.4|110822.3|110797.3|110823.6|110798.6|110815.3|110790.3|17
1731680910000|2024-11-15 14:28:30|110822.9|110797.9|110832.3|110807.3|110839.6|110814.6|110822.9|110797.9|28
1731680920000|2024-11-15 14:28:40|110833.4|110808.4|110830.7|110805.7|110834|110809|110829.1|110804.1|11
1731680930000|2024-11-15 14:28:50|110830.6|110805.6|110833.7|110808.7|110835.8|110810.8|110828.5|110803.5|17
1731680940000|2024-11-15 14:29:00|110833.1|110808.1|110856.8|110831.8|110872.5|110847.5|110833.1|110808.1|36
1731680950000|2024-11-15 14:29:10|110856.7|110831.7|110858.3|110833.3|110858.3|110833.3|110852.1|110827.1|28
1731680960000|2024-11-15 14:29:20|110859.6|110834.6|110853.5|110828.5|110865.4|110840.4|110852.3|110827.3|31
1731680970000|2024-11-15 14:29:30|110855.6|110830.6|110859.1|110834.1|110860.1|110835.1|110855.6|110830.6|32
1731680980000|2024-11-15 14:29:40|110859.6|110834.6|110870.6|110845.6|110871.1|110846.1|110855.3|110830.3|32
1731680990000|2024-11-15 14:29:50|110871.5|110846.5|110843.3|110818.3|110872.2|110847.2|110840.4|110815.4|30
1731681000000|2024-11-15 14:30:00|110852.1|110827.1|110851.2|110826.2|110868|110843|110842|110817|53
1731681010000|2024-11-15 14:30:10|110853.5|110828.5|110850.6|110825.6|110856.7|110831.7|110842.2|110817.2|51
1731681020000|2024-11-15 14:30:20|110847.2|110822.2|110852.3|110827.3|110853.8|110828.8|110845.2|110820.2|44
1731681030000|2024-11-15 14:30:30|110852.6|110827.6|110866.8|110841.8|110874.7|110849.7|110852.6|110827.6|36
1731681040000|2024-11-15 14:30:40|110868.4|110843.4|110868.5|110843.5|110870.2|110845.2|110863.1|110838.1|26
1731681050000|2024-11-15 14:30:50|110870.1|110845.1|110866|110841|110870.1|110845.1|110865.3|110840.3|24
1731681060000|2024-11-15 14:31:00|110867.8|110842.8|110829|110804|110868.1|110843.1|110827.1|110802.1|41
1731681070000|2024-11-15 14:31:10|110830.9|110805.9|110817.3|110792.3|110837.1|110812.1|110800.8|110775.8|40
1731681080000|2024-11-15 14:31:20|110819.1|110794.1|110849.8|110824.8|110851.6|110826.6|110819.1|110794.1|48
1731681090000|2024-11-15 14:31:30|110849.4|110824.4|110845.2|110820.2|110851.8|110826.8|110841|110816|27
1731681100000|2024-11-15 14:31:40|110844.7|110819.7|110878|110853|110880.5|110855.5|110844.2|110819.2|40
1731681110000|2024-11-15 14:31:50|110878.8|110853.8|110890.4|110865.4|110902.4|110877.4|110877|110852|50
1731681120000|2024-11-15 14:32:00|110891.4|110866.4|110912.5|110887.5|110914.5|110889.5|110891.4|110866.4|52
1731681130000|2024-11-15 14:32:10|110914.2|110889.2|110935.2|110910.2|110947.8|110922.8|110910|110885|44
1731681140000|2024-11-15 14:32:20|110936.2|110911.2|110958.1|110933.1|110961.2|110936.2|110933.2|110908.2|48
1731681150000|2024-11-15 14:32:30|110956.9|110931.9|110942|110917|110957|110932|110933.7|110908.7|42
1731681160000|2024-11-15 14:32:40|110943.3|110918.3|110915.7|110890.7|110943.3|110918.3|110913.8|110888.8|50
1731681170000|2024-11-15 14:32:50|110916.7|110891.7|110955.5|110930.5|110962.7|110937.7|110916.7|110891.7|49
1731681180000|2024-11-15 14:33:00|110958.8|110933.8|110970|110945|110970|110945|110955.7|110930.7|28
1731681190000|2024-11-15 14:33:10|110971.9|110946.9|110968.4|110943.4|110976.3|110951.3|110957.9|110932.9|42
1731681200000|2024-11-15 14:33:20|110970|110945|110970|110945|110973.8|110948.8|110966.3|110941.3|28
1731681210000|2024-11-15 14:33:30|110969.8|110944.8|110972.3|110947.3|110975.8|110950.8|110969.8|110944.8|27
1731681220000|2024-11-15 14:33:40|110971.8|110946.8|111013.6|110988.6|111016.4|110991.4|110968|110943|32
1731681230000|2024-11-15 14:33:50|111011.7|110986.7|111022.6|110997.6|111028.5|111003.5|111009.2|110984.2|42
1731681240000|2024-11-15 14:34:00|111021.4|110996.4|111025.1|111000.1|111026.1|111001.1|111015.8|110990.8|33
1731681250000|2024-11-15 14:34:10|111031.4|111006.4|111043.1|111018.1|111049.3|111024.3|111031.4|111006.4|35
1731681260000|2024-11-15 14:34:20|111043.5|111018.5|111057.6|111032.6|111057.6|111032.6|111043.5|111018.5|32
1731681270000|2024-11-15 14:34:30|111058.7|111033.7|111062.7|111037.7|111067.1|111042.1|111058.7|111033.7|33
1731681280000|2024-11-15 14:34:40|111060.3|111035.3|111052.2|111027.2|111062.8|111037.8|111041.5|111016.5|41
1731681290000|2024-11-15 14:34:50|111052.3|111027.3|111059.6|111034.6|111059.6|111034.6|111051.8|111026.8|40
1731681300000|2024-11-15 14:35:00|111058.9|111033.9|111048.7|111023.7|111061.3|111036.3|111041.1|111016.1|41
1731681310000|2024-11-15 14:35:10|111049.3|111024.3|111052.4|111027.4|111059.2|111034.2|111049.3|111024.3|47
1731681320000|2024-11-15 14:35:20|111053.4|111028.4|111049.9|111024.9|111054.3|111029.3|111048.6|111023.6|29
1731681330000|2024-11-15 14:35:30|111050|111025|111036.5|111011.5|111055.8|111030.8|111031.5|111006.5|36
1731681340000|2024-11-15 14:35:40|111036.7|111011.7|111064.7|111039.7|111067.3|111042.3|111033|111008|30
1731681350000|2024-11-15 14:35:50|111064.8|111039.8|111066.3|111041.3|111067.9|111042.9|111058.7|111033.7|36
1731681360000|2024-11-15 14:36:00|111066.8|111041.8|111074.2|111049.2|111075.4|111050.4|111063.2|111038.2|40
1731681370000|2024-11-15 14:36:10|111075.1|111050.1|111079.6|111054.6|111080.5|111055.5|111072|111047|31
1731681380000|2024-11-15 14:36:20|111078.6|111053.6|111100.3|111075.3|111100.4|111075.4|111078.4|111053.4|27
1731681390000|2024-11-15 14:36:30|111100.8|111075.8|111139.2|111114.2|111159.3|111134.3|111100.8|111075.8|58
1731681400000|2024-11-15 14:36:40|111141.2|111116.2|111173.2|111148.2|111174.3|111149.3|111135.7|111110.7|48
1731681410000|2024-11-15 14:36:50|111174.9|111149.9|111189.7|111164.7|111190.3|111165.3|111171.7|111146.7|53
1731681420000|2024-11-15 14:37:00|111186.8|111161.8|111210.9|111185.9|111215.4|111190.4|111185.6|111160.6|63
1731681430000|2024-11-15 14:37:10|111209.7|111184.7|111229.1|111204.1|111229.1|111204.1|111208.3|111183.3|43
1731681440000|2024-11-15 14:37:20|111230.1|111205.1|111258.8|111233.8|111259.6|111234.6|111228|111203|54
1731681450000|2024-11-15 14:37:30|111257.7|111232.7|111243.1|111218.1|111276.4|111251.4|111238.3|111213.3|46
1731681460000|2024-11-15 14:37:40|111243.6|111218.6|111221.1|111196.1|111250.3|111225.3|111220.1|111195.1|47
1731681470000|2024-11-15 14:37:50|111220.9|111195.9|111210.1|111185.1|111221.4|111196.4|111189.1|111164.1|32
1731681480000|2024-11-15 14:38:00|111212.4|111187.4|111204.8|111179.8|111217|111192|111200.9|111175.9|32
1731681490000|2024-11-15 14:38:10|111204.5|111179.5|111192.9|111167.9|111204.5|111179.5|111180.2|111155.2|42
1731681500000|2024-11-15 14:38:20|111192.5|111167.5|111192.7|111167.7|111205.3|111180.3|111186.4|111161.4|39
1731681510000|2024-11-15 14:38:30|111197.6|111172.6|111207.7|111182.7|111214|111189|111196.7|111171.7|41
1731681520000|2024-11-15 14:38:40|111208.8|111183.8|111204.4|111179.4|111212|111187|111201.9|111176.9|31
1731681530000|2024-11-15 14:38:50|111204.9|111179.9|111195.3|111170.3|111206.8|111181.8|111193|111168|27
1731681540000|2024-11-15 14:39:00|111200.6|111175.6|111203|111178|111208.1|111183.1|111180.5|111155.5|50
1731681550000|2024-11-15 14:39:10|111202.3|111177.3|111191.8|111166.8|111202.3|111177.3|111181|111156|30
1731681560000|2024-11-15 14:39:20|111189.7|111164.7|111187.2|111162.2|111197|111172|111165.7|111140.7|52
1731681570000|2024-11-15 14:39:30|111185.2|111160.2|111202.3|111177.3|111209.2|111184.2|111185.2|111160.2|43
1731681580000|2024-11-15 14:39:40|111201.8|111176.8|111180|111155|111204.9|111179.9|111172.3|111147.3|52
1731681590000|2024-11-15 14:39:50|111183.4|111158.4|111189.9|111164.9|111199.2|111174.2|111183.4|111158.4|49
1731681600000|2024-11-15 14:40:00|111189.6|111164.6|111170.5|111120.5|111195.8|111170.8|111147.6|111115.2|43
1731681610000|2024-11-15 14:40:10|111170.9|111120.9|111162.7|111137.7|111174.4|111149.4|111146.9|111110.9|55
1731681620000|2024-11-15 14:40:20|111160.1|111135.1|111143.5|111118.5|111160.1|111135.1|111137.9|111112.9|39
1731681630000|2024-11-15 14:40:30|111143.2|111118.2|111150.4|111125.4|111157.3|111132.3|111133.2|111108.2|64
1731681640000|2024-11-15 14:40:40|111151.7|111126.7|111143.4|111118.4|111156.2|111131.2|111142.7|111117.7|40
1731681650000|2024-11-15 14:40:50|111144.7|111119.7|111132.7|111107.7|111144.7|111119.7|111128.8|111103.8|32
1731681660000|2024-11-15 14:41:00|111131|111106|111123.8|111098.8|111132.2|111107.2|111115.8|111090.8|56
1731681670000|2024-11-15 14:41:10|111124.9|111099.9|111098.9|111073.9|111124.9|111099.9|111096.5|111071.5|59
1731681680000|2024-11-15 14:41:20|111100.7|111075.7|111119|111094|111130|111105|111100.7|111075.7|57
1731681690000|2024-11-15 14:41:30|111119.9|111094.9|111138.1|111113.1|111146|111121|111112.7|111087.7|58
1731681700000|2024-11-15 14:41:40|111139.7|111114.7|111117.9|111092.9|111139.9|111114.9|111108.1|111083.1|46
1731681710000|2024-11-15 14:41:50|111118.2|111093.2|111109.2|111084.2|111118.7|111093.7|111106.6|111081.6|34
1731681720000|2024-11-15 14:42:00|111109.6|111084.6|111120.4|111095.4|111120.4|111095.4|111099.7|111074.7|43
1731681730000|2024-11-15 14:42:10|111117.7|111092.7|111110.3|111085.3|111120|111095|111107.1|111082.1|51
1731681740000|2024-11-15 14:42:20|111109.8|111084.8|111122.9|111097.9|111129.5|111104.5|111109.2|111084.2|42
1731681750000|2024-11-15 14:42:30|111118.8|111093.8|111115|111090|111118.8|111093.8|111106.3|111081.3|42
1731681760000|2024-11-15 14:42:40|111114.7|111089.7|111123.9|111098.9|111129.9|111104.9|111112.2|111087.2|35
1731681770000|2024-11-15 14:42:50|111124.3|111099.3|111132.4|111107.4|111139.6|111114.6|111124.3|111099.3|36
1731681780000|2024-11-15 14:43:00|111133.9|111108.9|111146|111121|111146.2|111121.2|111128.4|111103.4|45
1731681790000|2024-11-15 14:43:10|111149|111124|111157.8|111132.8|111174|111149|111149|111124|43
1731681800000|2024-11-15 14:43:20|111161|111136|111153.7|111128.7|111164.1|111139.1|111144.6|111119.6|42
1731681810000|2024-11-15 14:43:30|111153|111128|111160.8|111135.8|111163.2|111138.2|111152.8|111127.8|40
1731681820000|2024-11-15 14:43:40|111168.5|111143.5|111174.2|111149.2|111174.2|111149.2|111156.9|111131.9|49
1731681830000|2024-11-15 14:43:50|111170.5|111145.5|111135.2|111110.2|111171.9|111146.9|111133.7|111108.7|45
1731681840000|2024-11-15 14:44:00|111132.8|111107.8|111128.5|111103.5|111147|111122|111123.1|111098.1|37
1731681850000|2024-11-15 14:44:10|111130|111105|111138.6|111113.6|111148.1|111123.1|111121.6|111096.6|45
1731681860000|2024-11-15 14:44:20|111139.4|111114.4|111090.4|111065.4|111141.8|111116.8|111078|111053|53
1731681870000|2024-11-15 14:44:30|111091.1|111066.1|111096.8|111071.8|111103.7|111078.7|111089|111064|42
1731681880000|2024-11-15 14:44:40|111098|111073|111097.1|111072.1|111109.5|111084.5|111089.6|111064.6|47
1731681890000|2024-11-15 14:44:50|111098.1|111073.1|111095.9|111070.9|111102.7|111077.7|111086.8|111061.8|38
1731681900000|2024-11-15 14:45:00|111097|111072|111102|111077|111106.8|111081.8|111097|111072|29
1731681910000|2024-11-15 14:45:10|111100|111075|111094.8|111069.8|111102.9|111077.9|111085.3|111060.3|37
1731681920000|2024-11-15 14:45:20|111099.2|111074.2|111054.9|111029.9|111099.2|111074.2|111054.9|111029.9|41
1731681930000|2024-11-15 14:45:30|111054.6|111029.6|111050.2|111025.2|111063.1|111038.1|111048.9|111023.9|38
1731681940000|2024-11-15 14:45:40|111048.4|111023.4|111040.5|111015.5|111051.1|111026.1|111035.7|111010.7|26
1731681950000|2024-11-15 14:45:50|111041.7|111016.7|111025.6|111000.6|111042.7|111017.7|111017.8|110992.8|27
1731681960000|2024-11-15 14:46:00|111026.6|111001.6|111030.2|111005.2|111031|111006|111024.4|110999.4|26
1731681970000|2024-11-15 14:46:10|111028.3|111003.3|110978.2|110953.2|111028.3|111003.3|110975|110950|40
1731681980000|2024-11-15 14:46:20|110976.2|110951.2|110969|110944|110977.2|110952.2|110967.8|110942.8|23
1731681990000|2024-11-15 14:46:30|110970.3|110945.3|110968.4|110943.4|110979.8|110954.8|110962|110937|33
1731682000000|2024-11-15 14:46:40|110967.4|110942.4|110964.6|110939.6|110976.2|110951.2|110960.3|110935.3|40
1731682010000|2024-11-15 14:46:50|110963.3|110938.3|110971.1|110946.1|110971.6|110946.6|110962.3|110937.3|35
1731682020000|2024-11-15 14:47:00|110971.2|110946.2|110957.7|110932.7|110971.2|110946.2|110943.7|110918.7|37
1731682030000|2024-11-15 14:47:10|110956.7|110931.7|110951.5|110926.5|110956.7|110931.7|110931.1|110906.1|49
1731682040000|2024-11-15 14:47:20|110953.4|110928.4|110972.3|110947.3|110977.1|110952.1|110949.9|110924.9|40
1731682050000|2024-11-15 14:47:30|110977.5|110952.5|110971.9|110946.9|110982.5|110957.5|110970.3|110945.3|31
1731682060000|2024-11-15 14:47:40|110970.3|110945.3|110996.6|110971.6|110996.6|110971.6|110968.1|110943.1|49
1731682070000|2024-11-15 14:47:50|110990|110965|110991.7|110966.7|111002.9|110977.9|110982.9|110957.9|43
1731682080000|2024-11-15 14:48:00|110989.7|110964.7|111003.8|110978.8|111007|110982|110989.7|110964.7|36
1731682090000|2024-11-15 14:48:10|111005.2|110980.2|110999.1|110974.1|111008.8|110983.8|110997.8|110972.8|36
1731682100000|2024-11-15 14:48:20|111000.8|110975.8|111000.2|110975.2|111007|110982|110997.1|110972.1|29
1731682110000|2024-11-15 14:48:30|110995|110970|110999.7|110974.7|111005.2|110980.2|110994.3|110969.3|27
1731682120000|2024-11-15 14:48:40|111001.9|110976.9|111003.8|110978.8|111009.7|110984.7|110999.8|110974.8|32
1731682130000|2024-11-15 14:48:50|111003.3|110978.3|111011.7|110986.7|111025.3|111000.3|111000.4|110975.4|28
1731682140000|2024-11-15 14:49:00|111010.4|110985.4|111027.2|111002.2|111029.1|111004.1|111007.1|110982.1|34
1731682150000|2024-11-15 14:49:10|111028.5|111003.5|111005.4|110980.4|111032.4|111007.4|111005.4|110980.4|26
1731682160000|2024-11-15 14:49:20|111007.2|110982.2|111002.7|110977.7|111007.2|110982.2|110998|110973|42
1731682170000|2024-11-15 14:49:30|111004.5|110979.5|111007.4|110982.4|111012.9|110987.9|111004.5|110979.5|28
1731682180000|2024-11-15 14:49:40|111007.6|110982.6|111011.4|110986.4|111018.1|110993.1|111006.3|110981.3|26
1731682190000|2024-11-15 14:49:50|111010.9|110985.9|111025.1|111000.1|111029.1|111004.1|111006|110981|38
1731682200000|2024-11-15 14:50:00|111026.2|111001.2|111042.6|111017.6|111054.1|111029.1|111026.2|111001.2|41
1731682210000|2024-11-15 14:50:10|111043.1|111018.1|111039|111014|111051.5|111026.5|111033|111008|39
1731682220000|2024-11-15 14:50:20|111039.4|111014.4|111038.8|111013.8|111049.3|111024.3|111035.2|111010.2|39
1731682230000|2024-11-15 14:50:30|111039.3|111014.3|111046.7|111021.7|111049.4|111024.4|111026.6|111001.6|41
1731682240000|2024-11-15 14:50:40|111051.5|111026.5|111062.2|111037.2|111068.8|111043.8|111051.5|111026.5|38
1731682250000|2024-11-15 14:50:50|111061.2|111036.2|111077.1|111052.1|111078.2|111053.2|111052.3|111027.3|32
1731682260000|2024-11-15 14:51:00|111077.9|111052.9|111065.8|111040.8|111089.7|111064.7|111061.9|111036.9|43
1731682270000|2024-11-15 14:51:10|111065.2|111040.2|111050.2|111025.2|111069.4|111044.4|111048.6|111023.6|35
1731682280000|2024-11-15 14:51:20|111049.2|111024.2|111055.2|111030.2|111058|111033|111040.1|111015.1|39
1731682290000|2024-11-15 14:51:30|111054.9|111029.9|111061|111036|111064.6|111039.6|111054.9|111029.9|41
1731682300000|2024-11-15 14:51:40|111060.8|111035.8|111064.7|111039.7|111065.9|111040.9|111058.1|111033.1|25
1731682310000|2024-11-15 14:51:50|111063.9|111038.9|111063.5|111038.5|111072.3|111047.3|111061|111036|36
1731682320000|2024-11-15 14:52:00|111062.7|111037.7|111041.9|111016.9|111064.4|111039.4|111034.7|111009.7|41
1731682330000|2024-11-15 14:52:10|111044.1|111019.1|111045.7|111020.7|111050.5|111025.5|111033.5|111008.5|40
1731682340000|2024-11-15 14:52:20|111043.5|111018.5|111049.8|111024.8|111052.1|111027.1|111037.6|111012.6|36
1731682350000|2024-11-15 14:52:30|111050.7|111025.7|111051.9|111026.9|111054.8|111029.8|111048.8|111023.8|21
1731682360000|2024-11-15 14:52:40|111051.7|111026.7|111057.3|111032.3|111058.5|111033.5|111045.9|111020.9|28
1731682370000|2024-11-15 14:52:50|111058.1|111033.1|111088.3|111063.3|111090|111065|111058.1|111033.1|30
1731682380000|2024-11-15 14:53:00|111088.6|111063.6|111070.6|111045.6|111088.6|111063.6|111060.6|111035.6|36
1731682390000|2024-11-15 14:53:10|111070.9|111045.9|111075.5|111050.5|111075.5|111050.5|111065|111040|20
1731682400000|2024-11-15 14:53:20|111076.5|111051.5|111073.3|111048.3|111078.3|111053.3|111066.1|111041.1|27
1731682410000|2024-11-15 14:53:30|111072.5|111047.5|111073.2|111048.2|111079.4|111054.4|111070.1|111045.1|26
1731682420000|2024-11-15 14:53:40|111072.3|111047.3|111072.8|111047.8|111088.5|111063.5|111071|111046|35
1731682430000|2024-11-15 14:53:50|111071.8|111046.8|111079|111054|111081.9|111056.9|111071.8|111046.8|27
1731682440000|2024-11-15 14:54:00|111078|111053|111079.3|111054.3|111084|111059|111068.7|111043.7|36
1731682450000|2024-11-15 14:54:10|111078.5|111053.5|111086.8|111061.8|111087.1|111062.1|111072.5|111047.5|39
1731682460000|2024-11-15 14:54:20|111086.1|111061.1|111085.7|111060.7|111087.5|111062.5|111083|111058|18
1731682470000|2024-11-15 14:54:30|111086.5|111061.5|111087.9|111062.9|111093.9|111068.9|111086.5|111061.5|18
1731682480000|2024-11-15 14:54:40|111089.2|111064.2|111111.1|111086.1|111112.9|111087.9|111088.1|111063.1|23
1731682490000|2024-11-15 14:54:50|111111.2|111086.2|111133.4|111108.4|111140.8|111115.8|111111.1|111086.1|34
1731682500000|2024-11-15 14:55:00|111133.1|111108.1|111114.5|111089.5|111141.6|111116.6|111113.7|111088.7|40
1731682510000|2024-11-15 14:55:10|111113.7|111088.7|111103.3|111078.3|111120.5|111095.5|111102.6|111077.6|44
1731682520000|2024-11-15 14:55:20|111102.2|111077.2|111106|111081|111108|111083|111093.6|111068.6|27
1731682530000|2024-11-15 14:55:30|111104.1|111079.1|111101.3|111076.3|111105|111080|111099.8|111074.8|18
1731682540000|2024-11-15 14:55:40|111100.6|111075.6|111110.9|111085.9|111113|111088|111098.3|111073.3|40
1731682550000|2024-11-15 14:55:50|111114.6|111089.6|111110.9|111085.9|111121.6|111096.6|111108.1|111083.1|42
1731682560000|2024-11-15 14:56:00|111113.1|111088.1|111084.2|111059.2|111122.2|111097.2|111080.6|111055.6|44
1731682570000|2024-11-15 14:56:10|111085.2|111060.2|111033.1|111008.1|111085.2|111060.2|111029.5|111004.5|45
1731682580000|2024-11-15 14:56:20|111032.3|111007.3|111027.9|111002.9|111046|111021|111026.8|111001.8|49
1731682590000|2024-11-15 14:56:30|111029|111004|111012.5|110987.5|111034.1|111009.1|111006.1|110981.1|46
1731682600000|2024-11-15 14:56:40|111013.8|110988.8|111012.9|110987.9|111018.3|110993.3|111004.8|110979.8|38
1731682610000|2024-11-15 14:56:50|111012.2|110987.2|110991.6|110966.6|111012.2|110987.2|110990.9|110965.9|38
1731682620000|2024-11-15 14:57:00|110990.3|110965.3|110979.3|110954.3|110990.7|110965.7|110976|110951|50
1731682630000|2024-11-15 14:57:10|110977.6|110952.6|110976|110951|110977.9|110952.9|110971.4|110946.4|22
1731682640000|2024-11-15 14:57:20|110977.3|110952.3|111005.5|110980.5|111005.5|110980.5|110965.5|110940.5|53
1731682650000|2024-11-15 14:57:30|111006.3|110981.3|110978.2|110953.2|111006.3|110981.3|110975.3|110950.3|61
1731682660000|2024-11-15 14:57:40|110984.6|110959.6|110978.8|110953.8|110991|110966|110974.5|110949.5|60
1731682670000|2024-11-15 14:57:50|110978.4|110953.4|110982.4|110957.4|110994.5|110962.2|110956.3|110923.2|68
1731682680000|2024-11-15 14:58:00|110977.3|110952.3|110978.4|110953.4|110991.8|110966.8|110975.3|110950.3|73
1731682690000|2024-11-15 14:58:10|110976|110951|110968.2|110943.2|110986.9|110961.9|110966.9|110941.9|62
1731682700000|2024-11-15 14:58:20|110966|110941|110998.8|110973.8|111001.4|110976.4|110966|110941|46
1731682710000|2024-11-15 14:58:30|110998.1|110973.1|111006.2|110981.2|111006.5|110981.5|110984.1|110959.1|59
1731682720000|2024-11-15 14:58:40|111005.5|110980.5|110987.9|110962.9|111007.3|110982.3|110987.8|110962.8|49
1731682730000|2024-11-15 14:58:50|110987.4|110962.4|110963|110938|110988.4|110963.4|110961.4|110936.4|37
1731682740000|2024-11-15 14:59:00|110964.4|110939.4|110988.2|110963.2|110988.2|110963.2|110964.3|110939.3|55
1731682750000|2024-11-15 14:59:10|110985.5|110960.5|110962.3|110937.3|110988.9|110963.9|110952.3|110927.3|70
1731682760000|2024-11-15 14:59:20|110963.1|110938.1|110971.5|110946.5|110972.2|110947.2|110954.7|110929.7|67
1731682770000|2024-11-15 14:59:30|110972.4|110947.4|110981.6|110956.6|110983.4|110958.4|110969.6|110944.6|38
1731682780000|2024-11-15 14:59:40|110981|110956|110978.4|110953.4|110988.2|110963.2|110964.7|110939.7|54
1731682790000|2024-11-15 14:59:50|110980|110955|111012.6|110962.6|111015.9|110965.9|110980|110943.6|47
1731682800000|2024-11-15 15:00:00|111009.4|110959.4|111021.9|110971.9|111026.5|110976.5|111006.6|110956.6|55
1731682810000|2024-11-15 15:00:10|111013.4|110963.4|111006.7|110956.7|111013.4|110986.9|110984.1|110955.5|73
1731682820000|2024-11-15 15:00:20|111011.7|110961.7|110995.5|110970.5|111019.9|110984.2|110990.6|110956.2|71
1731682830000|2024-11-15 15:00:30|111001|110976|110969.1|110944.1|111001|110976|110964.9|110939.9|69
1731682840000|2024-11-15 15:00:40|110965|110940|110960.8|110935.8|110991.7|110947.2|110944.6|110919.6|75
1731682850000|2024-11-15 15:00:50|110967.3|110942.3|110970.4|110945.4|110985.4|110949.2|110952.4|110925.9|72
1731682860000|2024-11-15 15:01:00|110961.1|110936.1|110982.7|110957.7|110983.7|110958.7|110959.8|110934.8|57
1731682870000|2024-11-15 15:01:10|110980.1|110955.1|110981.4|110956.4|110985.4|110960.4|110976.4|110951.4|37
1731682880000|2024-11-15 15:01:20|110980.3|110955.3|110992.5|110967.5|110996|110971|110964.5|110939.5|66
1731682890000|2024-11-15 15:01:30|110991.5|110966.5|110985.9|110960.9|111011.1|110974.8|110984.2|110956.4|68
1731682900000|2024-11-15 15:01:40|110985.6|110960.6|110990.1|110965.1|110999.9|110965.1|110967.6|110936.5|71
1731682910000|2024-11-15 15:01:50|110985|110960|110991.2|110966.2|110996.4|110971.4|110976.6|110951.6|68
1731682920000|2024-11-15 15:02:00|110996.1|110971.1|110985.7|110960.7|111008.5|110983.5|110981|110956|71
1731682930000|2024-11-15 15:02:10|110981.8|110956.8|110980.7|110955.7|110996.7|110971.7|110976|110951|69
1731682940000|2024-11-15 15:02:20|110976.7|110951.7|111000.9|110975.9|111002.7|110977.7|110976.6|110951.6|46
1731682950000|2024-11-15 15:02:30|111004.3|110979.3|111022.3|110997.3|111022.3|110997.3|111003|110978|25
1731682960000|2024-11-15 15:02:40|111028.7|111003.7|110989.8|110964.8|111028.7|111003.7|110985.2|110960.2|51
1731682970000|2024-11-15 15:02:50|110986.2|110961.2|110987.4|110962.4|110990.6|110965.6|110979.7|110954.7|32
1731682980000|2024-11-15 15:03:00|110986.8|110961.8|110979.5|110954.5|110986.8|110961.8|110975.1|110950.1|54
1731682990000|2024-11-15 15:03:10|110977.4|110952.4|110992.6|110967.6|110999.1|110974.1|110975.3|110950.3|47
1731683000000|2024-11-15 15:03:20|110993.8|110968.8|111014.5|110989.5|111014.6|110989.6|110983.1|110958.1|42
1731683010000|2024-11-15 15:03:30|111014.6|110989.6|111016.5|110991.5|111022.7|110997.7|111012.7|110987.7|27
1731683020000|2024-11-15 15:03:40|111015.3|110990.3|111030.3|111005.3|111048.2|111023.2|111010.6|110985.6|34
1731683030000|2024-11-15 15:03:50|111024.5|110999.5|111042.1|111017.1|111047|111022|111013.7|110988.7|41
1731683040000|2024-11-15 15:04:00|111041.5|111016.5|111013.9|110988.9|111041.5|111016.5|111009.3|110984.3|47
1731683050000|2024-11-15 15:04:10|111015.5|110990.5|111021|110996|111027.3|111002.3|111005.2|110980.2|41
1731683060000|2024-11-15 15:04:20|111020.5|110995.5|111011.3|110986.3|111051.1|111026.1|111011.3|110986.3|49
1731683070000|2024-11-15 15:04:30|111010.2|110985.2|111044.7|111019.7|111057.1|111032.1|111010.2|110985.2|39
1731683080000|2024-11-15 15:04:40|111047.3|111022.3|111019.1|110994.1|111050.6|111025.6|111019.1|110994.1|36
1731683090000|2024-11-15 15:04:50|111018.9|110993.9|111031.8|111006.8|111031.8|111006.8|111010.8|110985.8|29
1731683100000|2024-11-15 15:05:00|111030.9|111005.9|111033|111008|111036.6|111011.6|111008.2|110983.2|45
1731683110000|2024-11-15 15:05:10|111034.6|111009.6|111031.5|111006.5|111034.6|111009.6|111025.6|111000.6|25
1731683120000|2024-11-15 15:05:20|111029.5|111004.5|111037.9|111012.9|111049.8|111024.8|111024.3|110999.3|33
1731683130000|2024-11-15 15:05:30|111047.1|111022.1|111017.1|110992.1|111051.2|111026.2|111012.2|110987.2|48
1731683140000|2024-11-15 15:05:40|111014.9|110989.9|111006.5|110981.5|111018.9|110993.9|111003.7|110978.7|44
1731683150000|2024-11-15 15:05:50|111005.4|110980.4|110984.5|110959.5|111011.7|110986.7|110980.1|110955.1|41
1731683160000|2024-11-15 15:06:00|110989.9|110964.9|110998.9|110973.9|111001.3|110976.3|110973.5|110948.5|56
1731683170000|2024-11-15 15:06:10|111000.2|110975.2|111005.7|110980.7|111012.8|110987.8|110998.9|110973.9|47
1731683180000|2024-11-15 15:06:20|111006.3|110981.3|111008.6|110983.6|111009.3|110984.3|111003.1|110978.1|22
1731683190000|2024-11-15 15:06:30|111009.2|110984.2|111008.4|110983.4|111011.3|110986.3|111005.9|110980.9|26
1731683200000|2024-11-15 15:06:40|111008.1|110983.1|111007.5|110982.5|111009.6|110984.6|111002.4|110977.4|34
1731683210000|2024-11-15 15:06:50|111005.8|110980.8|110991.7|110966.7|111005.8|110980.8|110987.5|110962.5|34
1731683220000|2024-11-15 15:07:00|110991.3|110966.3|111004.6|110979.6|111005.2|110980.2|110989.3|110964.3|37
1731683230000|2024-11-15 15:07:10|111004.4|110979.4|111038.1|111013.1|111043.4|111018.4|111003|110978|45
1731683240000|2024-11-15 15:07:20|111037|111012|111094|111069|111094|111069|111034.5|111009.5|54
1731683250000|2024-11-15 15:07:30|111095.2|111070.2|111113.9|111088.9|111116.4|111091.4|111094|111069|45
1731683260000|2024-11-15 15:07:40|111111.1|111086.1|111100.5|111075.5|111111.6|111086.6|111097.1|111072.1|26
1731683270000|2024-11-15 15:07:50|111102.2|111077.2|111089.4|111064.4|111106.8|111081.8|111086.7|111061.7|38
1731683280000|2024-11-15 15:08:00|111088.9|111063.9|111106|111081|111109|111084|111077.5|111052.5|40
1731683290000|2024-11-15 15:08:10|111108.5|111083.5|111071.1|111046.1|111111.4|111086.4|111062.5|111037.5|60
1731683300000|2024-11-15 15:08:20|111066.2|111041.2|111077.7|111052.7|111094.1|111069.1|111066.2|111041.2|47
1731683310000|2024-11-15 15:08:30|111078.2|111053.2|111069.2|111044.2|111078.2|111053.2|111069.2|111044.2|48
1731683320000|2024-11-15 15:08:40|111070.1|111045.1|111042|110992|111071.3|111046.3|111027.3|110986.2|37
1731683330000|2024-11-15 15:08:50|111041.8|110991.8|111046.2|111021.2|111051.1|111021.2|111026.2|110990.1|55
1731683340000|2024-11-15 15:09:00|111046.1|111021.1|111054.6|111029.6|111054.6|111029.6|111044.1|111019.1|35
1731683350000|2024-11-15 15:09:10|111057.3|111032.3|111049|111024|111057.6|111032.6|111044.7|111019.7|46
1731683360000|2024-11-15 15:09:20|111047.8|111022.8|111039.3|111014.3|111047.8|111022.8|111023.8|110998.8|51
1731683370000|2024-11-15 15:09:30|111039.1|111014.1|111035.2|111010.2|111042|111017|111026.6|111001.6|48
1731683380000|2024-11-15 15:09:40|111035.6|111010.6|111008.3|110983.3|111036.2|111011.2|111004.5|110979.5|58
1731683390000|2024-11-15 15:09:50|111008.6|110983.6|111017.5|110992.5|111019.3|110994.3|111008.3|110983.3|24
1731683400000|2024-11-15 15:10:00|111017.3|110992.3|111042.2|111017.2|111042.5|111017.5|111016.1|110991.1|33
1731683410000|2024-11-15 15:10:10|111043.4|111018.4|111053.4|111028.4|111053.4|111028.4|111041|111016|33
1731683420000|2024-11-15 15:10:20|111054.5|111029.5|111065|111040|111067.1|111042.1|111053.4|111028.4|36
1731683430000|2024-11-15 15:10:30|111065.6|111040.6|111087.2|111062.2|111100|111075|111064.9|111039.9|33
1731683440000|2024-11-15 15:10:40|111078.8|111053.8|111074.6|111049.6|111085.3|111060.3|111074.6|111049.6|46
1731683450000|2024-11-15 15:10:50|111073.1|111048.1|111083.7|111058.7|111089.8|111064.8|111073.1|111048.1|40
1731683460000|2024-11-15 15:11:00|111083.9|111058.9|111107|111082|111109|111084|111083.9|111058.9|49
1731683470000|2024-11-15 15:11:10|111108.7|111083.7|111092.5|111067.5|111116.6|111091.6|111092.1|111067.1|43
1731683480000|2024-11-15 15:11:20|111092.3|111067.3|111095.6|111070.6|111101|111076|111089|111064|33
1731683490000|2024-11-15 15:11:30|111093.7|111068.7|111094.2|111069.2|111102.1|111077.1|111088.9|111063.9|42
1731683500000|2024-11-15 15:11:40|111093.1|111068.1|111074.8|111049.8|111093.1|111068.1|111065.6|111040.6|35
1731683510000|2024-11-15 15:11:50|111078.8|111053.8|111081.5|111056.5|111087.1|111062.1|111074.8|111049.8|41
1731683520000|2024-11-15 15:12:00|111081.7|111056.7|111071.4|111046.4|111083.9|111058.9|111071|111046|31
1731683530000|2024-11-15 15:12:10|111072.1|111047.1|111077.4|111052.4|111078.3|111053.3|111072.1|111047.1|24
1731683540000|2024-11-15 15:12:20|111079.5|111054.5|111098.8|111073.8|111107|111082|111076|111051|38
1731683550000|2024-11-15 15:12:30|111100|111075|111106.9|111081.9|111112|111087|111098.9|111073.9|32
1731683560000|2024-11-15 15:12:40|111100.2|111075.2|111090.1|111065.1|111100.2|111075.2|111078.9|111053.9|55
1731683570000|2024-11-15 15:12:50|111087|111062|111084.6|111059.6|111094.5|111069.5|111080.9|111055.9|35
1731683580000|2024-11-15 15:13:00|111085.8|111060.8|111089.4|111064.4|111094.4|111069.4|111084.6|111059.6|28
1731683590000|2024-11-15 15:13:10|111085.2|111060.2|111089.1|111064.1|111089.1|111064.1|111069.3|111044.3|46
1731683600000|2024-11-15 15:13:20|111089.2|111064.2|111091|111066|111097.2|111072.2|111083.8|111058.8|24
1731683610000|2024-11-15 15:13:30|111092.1|111067.1|111123.4|111098.4|111125.6|111100.6|111092.1|111067.1|42
1731683620000|2024-11-15 15:13:40|111123.5|111098.5|111133.7|111108.7|111147.2|111122.2|111123.5|111098.5|32
1731683630000|2024-11-15 15:13:50|111136|111111|111139.3|111114.3|111146.7|111121.7|111133.6|111108.6|31
1731683640000|2024-11-15 15:14:00|111138.4|111113.4|111125.9|111100.9|111140|111115|111125.2|111100.2|22
1731683650000|2024-11-15 15:14:10|111125.3|111100.3|111135.6|111110.6|111140|111115|111123|111098|31
1731683660000|2024-11-15 15:14:20|111137.1|111112.1|111101.9|111076.9|111138.3|111113.3|111098.8|111073.8|40
1731683670000|2024-11-15 15:14:30|111101.6|111076.6|111087.5|111062.5|111101.6|111076.6|111085|111060|42
1731683680000|2024-11-15 15:14:40|111088.3|111063.3|111097.7|111072.7|111102.8|111077.8|111088|111063|34
1731683690000|2024-11-15 15:14:50|111099.1|111074.1|111088.1|111063.1|111101.6|111076.6|111087.6|111062.6|31
1731683700000|2024-11-15 15:15:00|111089.2|111064.2|111081.9|111056.9|111095.2|111070.2|111077.9|111052.9|39
1731683710000|2024-11-15 15:15:10|111082.1|111057.1|111084.5|111059.5|111086.7|111061.7|111070.3|111045.3|35
1731683720000|2024-11-15 15:15:20|111085.2|111060.2|111090.8|111065.8|111092.9|111067.9|111083.6|111058.6|36
1731683730000|2024-11-15 15:15:30|111089.6|111064.6|111090.9|111065.9|111090.9|111065.9|111078.8|111053.8|34
1731683740000|2024-11-15 15:15:40|111092|111067|111090.9|111065.9|111094.5|111069.5|111084.7|111059.7|42
1731683750000|2024-11-15 15:15:50|111091.4|111066.4|111077.2|111052.2|111092.7|111067.7|111070|111045|33
1731683760000|2024-11-15 15:16:00|111078.7|111053.7|111068.4|111043.4|111079.7|111054.7|111063.6|111038.6|43
1731683770000|2024-11-15 15:16:10|111067.3|111042.3|111068.8|111043.8|111071.3|111046.3|111067|111042|27
1731683780000|2024-11-15 15:16:20|111068.9|111043.9|111077.4|111052.4|111082.4|111057.4|111067.3|111042.3|28
1731683790000|2024-11-15 15:16:30|111079.2|111054.2|111078.7|111053.7|111081.3|111056.3|111075.2|111050.2|18
1731683800000|2024-11-15 15:16:40|111077.5|111052.5|111073.9|111048.9|111080.9|111055.9|111068.4|111043.4|27
1731683810000|2024-11-15 15:16:50|111074|111049|111079.6|111054.6|111082|111057|111073.4|111048.4|33
1731683820000|2024-11-15 15:17:00|111078.4|111053.4|111082.2|111057.2|111086.1|111061.1|111076.9|111051.9|18
1731683830000|2024-11-15 15:17:10|111081.1|111056.1|111075.6|111050.6|111085.3|111060.3|111069.9|111044.9|32
1731683840000|2024-11-15 15:17:20|111077.6|111052.6|111092.6|111067.6|111095.9|111070.9|111077.6|111052.6|37
1731683850000|2024-11-15 15:17:30|111093.2|111068.2|111091.8|111066.8|111096.1|111071.1|111089.1|111064.1|23
1731683860000|2024-11-15 15:17:40|111092.8|111067.8|111101.9|111076.9|111101.9|111076.9|111091.7|111066.7|21
1731683870000|2024-11-15 15:17:50|111102.3|111077.3|111102.5|111077.5|111108.6|111083.6|111101.7|111076.7|25
1731683880000|2024-11-15 15:18:00|111104|111079|111112.3|111087.3|111113.2|111088.2|111104|111079|26
1731683890000|2024-11-15 15:18:10|111112.4|111087.4|111115.6|111090.6|111116.7|111091.7|111109.3|111084.3|23
1731683900000|2024-11-15 15:18:20|111117|111092|111121.1|111096.1|111123.9|111098.9|111114.5|111089.5|27
1731683910000|2024-11-15 15:18:30|111119.8|111094.8|111113.1|111088.1|111121.5|111096.5|111113.1|111088.1|28
1731683920000|2024-11-15 15:18:40|111112.5|111087.5|111114.7|111089.7|111118.5|111093.5|111110.8|111085.8|36
1731683930000|2024-11-15 15:18:50|111114.1|111089.1|111097.5|111072.5|111114.1|111089.1|111092.9|111067.9|22
1731683940000|2024-11-15 15:19:00|111095.8|111070.8|111103.8|111078.8|111103.8|111078.8|111094.6|111069.6|23
1731683950000|2024-11-15 15:19:10|111104.4|111079.4|111077.1|111052.1|111104.7|111079.7|111074.6|111049.6|31
1731683960000|2024-11-15 15:19:20|111076.8|111051.8|111077.8|111052.8|111081.3|111056.3|111076.3|111051.3|21
1731683970000|2024-11-15 15:19:30|111077.2|111052.2|111077.3|111052.3|111077.5|111052.5|111075.5|111050.5|20
1731683980000|2024-11-15 15:19:40|111076.3|111051.3|111070.6|111045.6|111088.5|111063.5|111062.1|111037.1|48
1731683990000|2024-11-15 15:19:50|111069.7|111044.7|111050.1|111025.1|111070.7|111045.7|111050.1|111025.1|45
1731684000000|2024-11-15 15:20:00|111052.1|111027.1|111057.1|111032.1|111057.5|111032.5|111039.4|111014.4|28
1731684010000|2024-11-15 15:20:10|111058.3|111033.3|111057.4|111032.4|111064.2|111039.2|111052.9|111027.9|37
1731684020000|2024-11-15 15:20:20|111058.4|111033.4|111076.1|111051.1|111076.7|111051.7|111058.1|111033.1|48
1731684030000|2024-11-15 15:20:30|111075.1|111050.1|111079.8|111054.8|111081.3|111056.3|111068|111043|34
1731684040000|2024-11-15 15:20:40|111078.8|111053.8|111081.1|111056.1|111081.2|111056.2|111074.3|111049.3|28
1731684050000|2024-11-15 15:20:50|111082.2|111057.2|111086|111061|111087.6|111062.6|111082.2|111057.2|44
1731684060000|2024-11-15 15:21:00|111086.7|111061.7|111097.9|111072.9|111102.3|111077.3|111086.7|111061.7|49
1731684070000|2024-11-15 15:21:10|111096.8|111071.8|111079.7|111054.7|111096.8|111071.8|111078|111053|46
1731684080000|2024-11-15 15:21:20|111080.8|111055.8|111069|111044|111091|111066|111069|111044|28
1731684090000|2024-11-15 15:21:30|111068.8|111043.8|111087.9|111062.9|111088.2|111063.2|111064.8|111039.8|39
1731684100000|2024-11-15 15:21:40|111092.3|111067.3|111091.9|111066.9|111096.4|111071.4|111088.1|111063.1|32
1731684110000|2024-11-15 15:21:50|111092.3|111067.3|111101.6|111076.6|111102.7|111077.7|111087|111062|33
1731684120000|2024-11-15 15:22:00|111100.8|111075.8|111084.1|111059.1|111103|111078|111084.1|111059.1|31
1731684130000|2024-11-15 15:22:10|111083.1|111058.1|111078.8|111053.8|111088.9|111063.9|111077.5|111052.5|20
1731684140000|2024-11-15 15:22:20|111077.7|111052.7|111082.1|111057.1|111082.1|111057.1|111076|111051|30
1731684150000|2024-11-15 15:22:30|111081|111056|111091.2|111066.2|111101.7|111076.7|111080.3|111055.3|41
1731684160000|2024-11-15 15:22:40|111089.1|111064.1|111098.8|111073.8|111107.3|111082.3|111087.4|111062.4|44
1731684170000|2024-11-15 15:22:50|111101.4|111076.4|111116.1|111091.1|111117.8|111092.8|111096.8|111071.8|39
1731684180000|2024-11-15 15:23:00|111115.1|111090.1|111107.3|111082.3|111115.1|111090.1|111106.2|111081.2|41
1731684190000|2024-11-15 15:23:10|111106.3|111081.3|111103.7|111078.7|111111.5|111086.5|111101.7|111076.7|31
1731684200000|2024-11-15 15:23:20|111106.2|111081.2|111103.9|111078.9|111113.9|111088.9|111103.8|111078.8|33
1731684210000|2024-11-15 15:23:30|111104.9|111079.9|111111.5|111086.5|111112.9|111087.9|111103.8|111078.8|25
1731684220000|2024-11-15 15:23:40|111112.7|111087.7|111110.7|111085.7|111117.3|111092.3|111109.8|111084.8|21
1731684230000|2024-11-15 15:23:50|111109.5|111084.5|111085.9|111060.9|111109.5|111084.5|111084.7|111059.7|34
1731684240000|2024-11-15 15:24:00|111084|111059|111065.3|111040.3|111087.9|111062.9|111064.1|111039.1|37
1731684250000|2024-11-15 15:24:10|111065.5|111040.5|111039.4|111014.4|111065.5|111040.5|111039.3|111014.3|38
1731684260000|2024-11-15 15:24:20|111040.4|111015.4|111031.9|111006.9|111040.8|111015.8|111030.2|111005.2|40
1731684270000|2024-11-15 15:24:30|111030.8|111005.8|111026.9|111001.9|111035.4|111010.4|111022.6|110997.6|53
1731684280000|2024-11-15 15:24:40|111027.6|111002.6|111068.6|111043.6|111068.8|111043.8|111027.6|111002.6|45
1731684290000|2024-11-15 15:24:50|111069.6|111044.6|111065|111040|111073.8|111048.8|111058.6|111033.6|48
1731684300000|2024-11-15 15:25:00|111063.1|111038.1|111075.7|111050.7|111077.8|111052.8|111049.8|111024.8|41
1731684310000|2024-11-15 15:25:10|111075.6|111050.6|111095.3|111070.3|111097.5|111072.5|111075.6|111050.6|56
1731684320000|2024-11-15 15:25:20|111097|111072|111104.3|111079.3|111106.9|111081.9|111095.7|111070.7|45
1731684330000|2024-11-15 15:25:30|111105.3|111080.3|111099.9|111074.9|111105.3|111080.3|111092.9|111067.9|50
1731684340000|2024-11-15 15:25:40|111100.9|111075.9|111105|111080|111107|111082|111100.5|111075.5|42
1731684350000|2024-11-15 15:25:50|111104|111079|111099.9|111074.9|111107.4|111082.4|111099.9|111074.9|33
1731684360000|2024-11-15 15:26:00|111098.5|111073.5|111110.2|111085.2|111114.1|111089.1|111098.5|111073.5|40
1731684370000|2024-11-15 15:26:10|111111.2|111086.2|111120.5|111095.5|111125.1|111100.1|111108.9|111083.9|52
1731684380000|2024-11-15 15:26:20|111121.4|111096.4|111127.9|111102.9|111128|111103|111121.4|111096.4|50
1731684390000|2024-11-15 15:26:30|111125.1|111100.1|111118.9|111093.9|111126.6|111101.6|111112.1|111087.1|45
1731684400000|2024-11-15 15:26:40|111117.5|111092.5|111114.7|111089.7|111119.6|111094.6|111114.7|111089.7|20
1731684410000|2024-11-15 15:26:50|111115.1|111090.1|111122|111097|111124.6|111099.6|111110.1|111085.1|38
1731684420000|2024-11-15 15:27:00|111123|111098|111104.9|111079.9|111124.8|111099.8|111104.9|111079.9|40
1731684430000|2024-11-15 15:27:10|111103.8|111078.8|111100.5|111075.5|111109|111084|111099.2|111074.2|36
1731684440000|2024-11-15 15:27:20|111099.6|111074.6|111091.4|111066.4|111099.6|111074.6|111090.7|111065.7|37
1731684450000|2024-11-15 15:27:30|111091.2|111066.2|111085.9|111060.9|111091.2|111066.2|111080.9|111055.9|27
1731684460000|2024-11-15 15:27:40|111085|111060|111084.2|111059.2|111089.7|111064.7|111084.2|111059.2|32
1731684470000|2024-11-15 15:27:50|111085|111060|111082|111057|111085.5|111060.5|111076.3|111051.3|30
1731684480000|2024-11-15 15:28:00|111083.7|111058.7|111096.2|111071.2|111099.3|111074.3|111082.7|111057.7|40
1731684490000|2024-11-15 15:28:10|111096.9|111071.9|111097|111072|111102.8|111077.8|111096|111071|30
1731684500000|2024-11-15 15:28:20|111096.8|111071.8|111094.1|111069.1|111096.8|111071.8|111083.7|111058.7|41
1731684510000|2024-11-15 15:28:30|111095|111070|111084.1|111059.1|111095|111070|111080.3|111055.3|26
1731684520000|2024-11-15 15:28:40|111082.4|111057.4|111092.7|111067.7|111095.2|111070.2|111081.5|111056.5|32
1731684530000|2024-11-15 15:28:50|111093|111068|111100.1|111075.1|111103.5|111078.5|111092.4|111067.4|30
1731684540000|2024-11-15 15:29:00|111100.9|111075.9|111091.1|111066.1|111102.7|111077.7|111089.6|111064.6|26
1731684550000|2024-11-15 15:29:10|111092|111067|111099.7|111074.7|111101.2|111076.2|111092|111067|37
1731684560000|2024-11-15 15:29:20|111099.2|111074.2|111097.9|111072.9|111099.2|111074.2|111090.1|111065.1|17
1731684570000|2024-11-15 15:29:30|111098.7|111073.7|111093.1|111068.1|111100.7|111075.7|111087.5|111062.5|48
1731684580000|2024-11-15 15:29:40|111094.8|111069.8|111081.1|111056.1|111094.8|111069.8|111080.9|111055.9|41
1731684590000|2024-11-15 15:29:50|111077.3|111052.3|111067.1|111042.1|111080|111055|111067.1|111042.1|47
1731684600000|2024-11-15 15:30:00|111059.8|111034.8|111043.2|111018.2|111059.8|111034.8|111033.5|111008.5|46
1731684610000|2024-11-15 15:30:10|111044.5|111019.5|111048.4|111023.4|111053.3|111028.3|111032.5|111007.5|41
1731684620000|2024-11-15 15:30:20|111049.3|111024.3|111041|111016|111055.7|111030.7|111041|111016|49
1731684630000|2024-11-15 15:30:30|111040.7|111015.7|111050.7|111025.7|111050.7|111025.7|111040|111015|18
1731684640000|2024-11-15 15:30:40|111057.6|111032.6|111056.7|111031.7|111058.6|111033.6|111049.8|111024.8|37
1731684650000|2024-11-15 15:30:50|111055.5|111030.5|111050|111025|111055.5|111030.5|111050|111025|26
1731684660000|2024-11-15 15:31:00|111049.4|111024.4|111074|111049|111078.5|111053.5|111044.3|111019.3|42
1731684670000|2024-11-15 15:31:10|111073.4|111048.4|111065.3|111040.3|111079.4|111054.4|111061.5|111036.5|31
1731684680000|2024-11-15 15:31:20|111069.6|111044.6|111071.3|111046.3|111075.9|111050.9|111065.4|111040.4|22
1731684690000|2024-11-15 15:31:30|111072.3|111047.3|111053.4|111028.4|111075.8|111050.8|111050.9|111025.9|26
1731684700000|2024-11-15 15:31:40|111054|111029|111039.6|111014.6|111056.7|111031.7|111036.5|111011.5|52
1731684710000|2024-11-15 15:31:50|111039|111014|111038.5|111013.5|111039.4|111014.4|111030.1|111005.1|49
1731684720000|2024-11-15 15:32:00|111037.3|111012.3|111052.6|111027.6|111052.7|111027.7|111037|111012|32
1731684730000|2024-11-15 15:32:10|111053.3|111028.3|111036.2|111011.2|111053.3|111028.3|111033.4|111008.4|41
1731684740000|2024-11-15 15:32:20|111033.1|111008.1|111046.7|111021.7|111062.7|111023.8|111028.8|110991.2|51
1731684750000|2024-11-15 15:32:30|111047.4|111022.4|111086.3|111061.3|111086.3|111061.3|111047.4|111022.4|43
1731684760000|2024-11-15 15:32:40|111087.4|111062.4|111085.5|111060.5|111087.4|111062.4|111077.1|111052.1|34
1731684770000|2024-11-15 15:32:50|111086.7|111061.7|111094.8|111069.8|111096.5|111071.5|111086.7|111061.7|33
1731684780000|2024-11-15 15:33:00|111095.8|111070.8|111104|111079|111105.2|111080.2|111093.3|111068.3|41
1731684790000|2024-11-15 15:33:10|111102.3|111077.3|111101.3|111076.3|111105|111080|111098.2|111073.2|34
1731684800000|2024-11-15 15:33:20|111101.4|111076.4|111099.9|111074.9|111116.4|111091.4|111093.8|111068.8|52
1731684810000|2024-11-15 15:33:30|111098.9|111073.9|111103.4|111078.4|111104.5|111079.5|111095.6|111070.6|31
1731684820000|2024-11-15 15:33:40|111102.3|111077.3|111102.8|111077.8|111110.1|111085.1|111098.3|111073.3|34
1731684830000|2024-11-15 15:33:50|111104|111079|111110.2|111085.2|111125.1|111100.1|111104|111079|37
1731684840000|2024-11-15 15:34:00|111111|111086|111101.9|111076.9|111111|111086|111097|111072|38
1731684850000|2024-11-15 15:34:10|111100.6|111075.6|111098.7|111073.7|111101.5|111076.5|111096.5|111071.5|31
1731684860000|2024-11-15 15:34:20|111099.7|111074.7|111107.3|111082.3|111113.2|111088.2|111092.9|111067.9|34
1731684870000|2024-11-15 15:34:30|111108.9|111083.9|111108|111083|111112.3|111087.3|111107.8|111082.8|36
1731684880000|2024-11-15 15:34:40|111108.5|111083.5|111115.9|111090.9|111123|111098|111108.5|111083.5|38
1731684890000|2024-11-15 15:34:50|111116.7|111091.7|111118.4|111093.4|111118.4|111093.4|111115.2|111090.2|18
1731684900000|2024-11-15 15:35:00|111117.5|111092.5|111117.9|111092.9|111121.7|111096.7|111117.1|111092.1|19
1731684910000|2024-11-15 15:35:10|111117.6|111092.6|111116.7|111091.7|111118.4|111093.4|111114.5|111089.5|21
1731684920000|2024-11-15 15:35:20|111118|111093|111134.8|111109.8|111136.8|111111.8|111114.7|111089.7|39
1731684930000|2024-11-15 15:35:30|111133.1|111108.1|111142.2|111117.2|111144.4|111119.4|111123.8|111098.8|48
1731684940000|2024-11-15 15:35:40|111138.8|111113.8|111130.1|111105.1|111143.9|111118.9|111130.1|111105.1|49
1731684950000|2024-11-15 15:35:50|111129.6|111104.6|111130|111105|111133.3|111108.3|111121.6|111096.6|39
1731684960000|2024-11-15 15:36:00|111129.9|111104.9|111138.3|111113.3|111138.3|111113.3|111129.9|111104.9|28
1731684970000|2024-11-15 15:36:10|111143|111118|111144.7|111119.7|111153.4|111128.4|111142.5|111117.5|53
1731684980000|2024-11-15 15:36:20|111144.6|111119.6|111144.3|111119.3|111145.9|111120.9|111135.4|111110.4|33
1731684990000|2024-11-15 15:36:30|111143.7|111118.7|111143.3|111118.3|111158.4|111133.4|111141.9|111116.9|33
1731685000000|2024-11-15 15:36:40|111142.2|111117.2|111161.6|111136.6|111161.6|111136.6|111138.6|111113.6|53
1731685010000|2024-11-15 15:36:50|111165|111140|111162.4|111137.4|111167.2|111142.2|111157.7|111132.7|36
1731685020000|2024-11-15 15:37:00|111161.7|111136.7|111151.4|111126.4|111163|111138|111150.1|111125.1|36
1731685030000|2024-11-15 15:37:10|111150.2|111125.2|111152.9|111127.9|111153.7|111128.7|111139.8|111114.8|36
1731685040000|2024-11-15 15:37:20|111151.9|111126.9|111148.4|111123.4|111153.3|111128.3|111138.9|111113.9|44
1731685050000|2024-11-15 15:37:30|111149.6|111124.6|111150.4|111125.4|111153.7|111128.7|111149.5|111124.5|38
1731685060000|2024-11-15 15:37:40|111150.1|111125.1|111149.6|111124.6|111153|111128|111148.3|111123.3|21
1731685070000|2024-11-15 15:37:50|111149.5|111124.5|111148.2|111123.2|111149.8|111124.8|111138.7|111113.7|31
1731685080000|2024-11-15 15:38:00|111147.1|111122.1|111146.7|111121.7|111150.7|111125.7|111139.6|111114.6|39
1731685090000|2024-11-15 15:38:10|111146.9|111121.9|111131.5|111106.5|111154.7|111129.7|111131.5|111106.5|35
1731685100000|2024-11-15 15:38:20|111131.1|111106.1|111105.1|111080.1|111131.1|111106.1|111105.1|111080.1|49
1731685110000|2024-11-15 15:38:30|111104.3|111079.3|111122.1|111097.1|111125|111100|111102.2|111077.2|51
1731685120000|2024-11-15 15:38:40|111124.9|111099.9|111112|111087|111126.8|111101.8|111111|111086|43
1731685130000|2024-11-15 15:38:50|111112.8|111087.8|111096.6|111071.6|111113.7|111088.7|111092.7|111067.7|39
1731685140000|2024-11-15 15:39:00|111098.5|111073.5|111117.7|111092.7|111119|111094|111098.5|111073.5|51
1731685150000|2024-11-15 15:39:10|111117.8|111092.8|111122.9|111097.9|111125.5|111100.5|111116.9|111091.9|49
1731685160000|2024-11-15 15:39:20|111124|111099|111119.2|111094.2|111127.4|111102.4|111115.8|111090.8|55
1731685170000|2024-11-15 15:39:30|111120.4|111095.4|111116.6|111091.6|111120.4|111095.4|111112.3|111087.3|40
1731685180000|2024-11-15 15:39:40|111116|111091|111121.3|111096.3|111122.7|111097.7|111116|111091|33
1731685190000|2024-11-15 15:39:50|111120.2|111095.2|111113.7|111088.7|111120.9|111095.9|111110|111085|30
1731685200000|2024-11-15 15:40:00|111116.5|111091.5|111125.7|111100.7|111131.9|111106.9|111113.9|111088.9|41
1731685210000|2024-11-15 15:40:10|111125.4|111100.4|111128.3|111103.3|111130.6|111105.6|111124|111099|18
1731685220000|2024-11-15 15:40:20|111128.2|111103.2|111124.4|111099.4|111131.9|111106.9|111122.6|111097.6|34
1731685230000|2024-11-15 15:40:30|111124.2|111099.2|111091.1|111066.1|111126.9|111101.9|111091.1|111066.1|40
1731685240000|2024-11-15 15:40:40|111091.2|111066.2|111095.4|111070.4|111095.4|111070.4|111084.9|111059.9|40
1731685250000|2024-11-15 15:40:50|111094.8|111069.8|111110.9|111085.9|111119.9|111094.9|111094.8|111069.8|45
1731685260000|2024-11-15 15:41:00|111111.8|111086.8|111100.2|111075.2|111116.8|111091.8|111100.2|111075.2|47
1731685270000|2024-11-15 15:41:10|111099.4|111074.4|111100.5|111075.5|111107.3|111082.3|111099.4|111074.4|34
1731685280000|2024-11-15 15:41:20|111101.6|111076.6|111103.8|111078.8|111106.6|111081.6|111096.1|111071.1|41
1731685290000|2024-11-15 15:41:30|111102.9|111077.9|111111.4|111086.4|111122.5|111097.5|111102.6|111077.6|52
1731685300000|2024-11-15 15:41:40|111112.6|111087.6|111121.6|111096.6|111121.6|111096.6|111106.5|111081.5|51
1731685310000|2024-11-15 15:41:50|111122|111097|111130.6|111105.6|111135.4|111110.4|111121.9|111096.9|39
1731685320000|2024-11-15 15:42:00|111131.1|111106.1|111121.7|111096.7|111131.1|111106.1|111119.8|111094.8|32
1731685330000|2024-11-15 15:42:10|111122.5|111097.5|111123.2|111098.2|111125.4|111100.4|111119.3|111094.3|31
1731685340000|2024-11-15 15:42:20|111123.6|111098.6|111139.3|111114.3|111141.3|111116.3|111122|111097|41
1731685350000|2024-11-15 15:42:30|111138.6|111113.6|111137|111112|111142.5|111117.5|111127.5|111102.5|45
1731685360000|2024-11-15 15:42:40|111138.6|111113.6|111124.1|111099.1|111138.6|111113.6|111123.2|111098.2|35
1731685370000|2024-11-15 15:42:50|111124.7|111099.7|111138.6|111113.6|111142.9|111117.9|111124.7|111099.7|33
1731685380000|2024-11-15 15:43:00|111138.8|111113.8|111148.3|111123.3|111151.9|111126.9|111137.5|111112.5|52
1731685390000|2024-11-15 15:43:10|111148.9|111123.9|111163.8|111138.8|111164.6|111139.6|111148.2|111123.2|45
1731685400000|2024-11-15 15:43:20|111162.7|111137.7|111165.8|111140.8|111171.9|111146.9|111162.7|111137.7|39
1731685410000|2024-11-15 15:43:30|111165.3|111140.3|111164.2|111139.2|111174.2|111149.2|111164.2|111139.2|43
1731685420000|2024-11-15 15:43:40|111165.1|111140.1|111166.5|111141.5|111171.7|111146.7|111162.9|111137.9|42
1731685430000|2024-11-15 15:43:50|111166.1|111141.1|111172.9|111147.9|111172.9|111147.9|111165.8|111140.8|24
1731685440000|2024-11-15 15:44:00|111174.2|111149.2|111172.8|111147.8|111178.6|111153.6|111169.9|111144.9|33
1731685450000|2024-11-15 15:44:10|111173.2|111148.2|111164.4|111139.4|111173.2|111148.2|111161|111136|30
1731685460000|2024-11-15 15:44:20|111164.8|111139.8|111167.7|111142.7|111167.7|111142.7|111159.7|111134.7|38
1731685470000|2024-11-15 15:44:30|111167.4|111142.4|111173.3|111148.3|111174.4|111149.4|111166.3|111141.3|40
1731685480000|2024-11-15 15:44:40|111172.3|111147.3|111172.8|111147.8|111174.5|111149.5|111169.8|111144.8|25
1731685490000|2024-11-15 15:44:50|111172.5|111147.5|111165.7|111140.7|111172.5|111147.5|111162.8|111137.8|31
1731685500000|2024-11-15 15:45:00|111166.8|111141.8|111156|111131|111167.3|111142.3|111152.9|111127.9|42
1731685510000|2024-11-15 15:45:10|111156.4|111131.4|111156.3|111131.3|111161.1|111136.1|111149.6|111124.6|37
1731685520000|2024-11-15 15:45:20|111157.3|111132.3|111132.7|111107.7|111157.5|111132.5|111129.8|111104.8|56
1731685530000|2024-11-15 15:45:30|111133.9|111108.9|111138.7|111113.7|111144|111119|111132.3|111107.3|46
1731685540000|2024-11-15 15:45:40|111137.2|111112.2|111132.7|111107.7|111144.2|111119.2|111128.1|111103.1|39
1731685550000|2024-11-15 15:45:50|111134|111109|111136.8|111111.8|111139|111114|111132.3|111107.3|29
1731685560000|2024-11-15 15:46:00|111136.2|111111.2|111132.2|111107.2|111144.8|111119.8|111130.9|111105.9|35
1731685570000|2024-11-15 15:46:10|111131.4|111106.4|111139.3|111114.3|111139.6|111114.6|111130.4|111105.4|29
1731685580000|2024-11-15 15:46:20|111138.3|111113.3|111124.7|111099.7|111139.4|111114.4|111121.3|111096.3|34
1731685590000|2024-11-15 15:46:30|111125.9|111100.9|111117.6|111092.6|111125.9|111100.9|111111|111086|34
1731685600000|2024-11-15 15:46:40|111116.8|111091.8|111100.1|111075.1|111116.8|111091.8|111091.7|111066.7|41
1731685610000|2024-11-15 15:46:50|111102.2|111077.2|111090.1|111065.1|111109|111084|111090.1|111065.1|44
1731685620000|2024-11-15 15:47:00|111092|111067|111080.5|111055.5|111092|111067|111080.5|111055.5|33
1731685630000|2024-11-15 15:47:10|111082.1|111057.1|111080.5|111055.5|111086.4|111061.4|111075|111050|32
1731685640000|2024-11-15 15:47:20|111081.5|111056.5|111067.7|111042.7|111082.6|111057.6|111067.7|111042.7|32
1731685650000|2024-11-15 15:47:30|111068.6|111043.6|111086.7|111061.7|111090.8|111065.8|111066.3|111041.3|59
1731685660000|2024-11-15 15:47:40|111087.7|111062.7|111079.8|111054.8|111087.7|111062.7|111073.2|111048.2|34
1731685670000|2024-11-15 15:47:50|111077.8|111052.8|111068.7|111043.7|111083.6|111058.6|111065.6|111040.6|32
1731685680000|2024-11-15 15:48:00|111068.1|111043.1|111066.7|111041.7|111075.3|111050.3|111066.7|111041.7|28
1731685690000|2024-11-15 15:48:10|111067.4|111042.4|111066.3|111041.3|111070.4|111045.4|111061.5|111036.5|30
1731685700000|2024-11-15 15:48:20|111066.4|111041.4|111056.6|111031.6|111069.3|111044.3|111049.4|111024.4|36
1731685710000|2024-11-15 15:48:30|111056.9|111031.9|111039.5|111014.5|111056.9|111031.9|111038.7|111013.7|45
1731685720000|2024-11-15 15:48:40|111038.6|111013.6|111042.5|111017.5|111049.4|111024.4|111032.2|111007.2|40
1731685730000|2024-11-15 15:48:50|111044|111019|111031.8|111006.8|111044|111019|111024.2|110999.2|24
1731685740000|2024-11-15 15:49:00|111032.6|111007.6|111038.2|111013.2|111038.2|111013.2|111030|111005|31
1731685750000|2024-11-15 15:49:10|111037.2|111012.2|111022.7|110997.7|111038.3|111013.3|111022.7|110997.7|39
1731685760000|2024-11-15 15:49:20|111023.9|110998.9|111035.9|111010.9|111040.8|111015.8|111022.7|110997.7|38
1731685770000|2024-11-15 15:49:30|111039.2|111014.2|111037.6|111012.6|111042.7|111017.7|111037.1|111012.1|28
1731685780000|2024-11-15 15:49:40|111038.7|111013.7|111031|111006|111042.9|111017.9|111025.8|111000.8|30
1731685790000|2024-11-15 15:49:50|111031.6|111006.6|111033.1|111008.1|111036.2|111011.2|111028|111003|28
1731685800000|2024-11-15 15:50:00|111032.5|111007.5|111030.8|111005.8|111032.5|111007.5|111026.1|111001.1|29
1731685810000|2024-11-15 15:50:10|111031.1|111006.1|111025.6|111000.6|111031.1|111006.1|111024.7|110999.7|19
1731685820000|2024-11-15 15:50:20|111029.2|111004.2|111025.9|111000.9|111029.8|111004.8|111025.9|111000.9|18
1731685830000|2024-11-15 15:50:30|111026.9|111001.9|111027.8|111002.8|111031.4|111006.4|111011.4|110986.4|38
1731685840000|2024-11-15 15:50:40|111028.3|111003.3|111036.2|111011.2|111038.8|111013.8|111025|111000|37
1731685850000|2024-11-15 15:50:50|111036.8|111011.8|111043.6|111018.6|111043.6|111018.6|111034.7|111009.7|32
1731685860000|2024-11-15 15:51:00|111044.7|111019.7|111012.2|110987.2|111045.7|111020.7|111010.7|110985.7|49
1731685870000|2024-11-15 15:51:10|111011.1|110986.1|111005.7|110980.7|111015.2|110990.2|111005.7|110980.7|43
1731685880000|2024-11-15 15:51:20|111004.5|110979.5|111003.4|110978.4|111008.3|110983.3|111001.1|110976.1|33
1731685890000|2024-11-15 15:51:30|111004.7|110979.7|111003.6|110978.6|111007.1|110982.1|111002.6|110977.6|46
1731685900000|2024-11-15 15:51:40|111004|110979|111009.7|110984.7|111017.6|110992.6|111003.5|110978.5|41
1731685910000|2024-11-15 15:51:50|111011.5|110986.5|111013.9|110988.9|111016.9|110991.9|111011.5|110986.5|31
1731685920000|2024-11-15 15:52:00|111014.9|110989.9|111027.8|111002.8|111027.8|111002.8|111013.5|110988.5|34
1731685930000|2024-11-15 15:52:10|111026.8|111001.8|111038.9|111013.9|111038.9|111013.9|111023.5|110998.5|42
1731685940000|2024-11-15 15:52:20|111046.5|111021.5|111083.1|111058.1|111083.1|111058.1|111046.5|111021.5|45
1731685950000|2024-11-15 15:52:30|111084.1|111059.1|111075.7|111050.7|111084.1|111059.1|111068.8|111043.8|50
1731685960000|2024-11-15 15:52:40|111076.7|111051.7|111080.1|111055.1|111082.5|111057.5|111068.5|111043.5|45
1731685970000|2024-11-15 15:52:50|111081.1|111056.1|111086.7|111061.7|111086.8|111061.8|111079.8|111054.8|21
1731685980000|2024-11-15 15:53:00|111087.6|111062.6|111091|111066|111097.6|111072.6|111087.6|111062.6|43
1731685990000|2024-11-15 15:53:10|111093.2|111068.2|111066.1|111041.1|111098.7|111073.7|111059.8|111034.8|36
1731686000000|2024-11-15 15:53:20|111069.1|111044.1|111070.7|111045.7|111080|111055|111063.3|111038.3|36
1731686010000|2024-11-15 15:53:30|111070.3|111045.3|111075.1|111050.1|111083.3|111058.3|111065.9|111040.9|31
1731686020000|2024-11-15 15:53:40|111074.2|111049.2|111060.5|111035.5|111079.4|111054.4|111059.5|111034.5|39
1731686030000|2024-11-15 15:53:50|111059.8|111034.8|111057.4|111032.4|111064.9|111039.9|111055.6|111030.6|35
1731686040000|2024-11-15 15:54:00|111056.6|111031.6|111049.5|111024.5|111063.6|111038.6|111049.5|111024.5|30
1731686050000|2024-11-15 15:54:10|111050.6|111025.6|111065|111040|111067.9|111042.9|111046.2|111021.2|41
1731686060000|2024-11-15 15:54:20|111064.9|111039.9|111079.7|111054.7|111081.3|111056.3|111064.9|111039.9|32
1731686070000|2024-11-15 15:54:30|111080.3|111055.3|111101.7|111076.7|111101.7|111076.7|111079.6|111054.6|38
1731686080000|2024-11-15 15:54:40|111102.4|111077.4|111088.5|111063.5|111102.4|111077.4|111088.5|111063.5|31
1731686090000|2024-11-15 15:54:50|111088.2|111063.2|111085.4|111060.4|111097|111072|111084.9|111059.9|30
1731686100000|2024-11-15 15:55:00|111082.8|111057.8|111037.9|111012.9|111082.8|111057.8|111028.6|110988.5|48
1731686110000|2024-11-15 15:55:10|111039.1|111014.1|111023.2|110998.2|111040.1|111015.1|111021.7|110996.7|45
1731686120000|2024-11-15 15:55:20|111023.9|110998.9|111020.4|110995.4|111028.5|111003.5|111016|110991|51
1731686130000|2024-11-15 15:55:30|111021.3|110996.3|111020|110995|111028.9|111003.9|111017.1|110992.1|38
1731686140000|2024-11-15 15:55:40|111020.1|110995.1|111024.1|110999.1|111031|111006|111014|110989|37
1731686150000|2024-11-15 15:55:50|111023.5|110998.5|111034.3|111009.3|111037.7|111012.7|111013|110988|35
1731686160000|2024-11-15 15:56:00|111033.8|111008.8|111044.4|111019.4|111049.1|111024.1|111032.6|111007.6|44
1731686170000|2024-11-15 15:56:10|111042.1|111017.1|111036.3|111011.3|111047.1|111022.1|111035.2|111010.2|50
1731686180000|2024-11-15 15:56:20|111037|111012|111040.5|111015.5|111040.5|111015.5|111028|111003|39
1731686190000|2024-11-15 15:56:30|111041.4|111016.4|111040.1|111015.1|111045.4|111020.4|111034.1|111009.1|46
1731686200000|2024-11-15 15:56:40|111038.4|111013.4|111048.8|111023.8|111048.8|111023.8|111026.2|111001.2|38
1731686210000|2024-11-15 15:56:50|111049.6|111024.6|111039.3|111014.3|111054|111029|111033.8|111008.8|25
1731686220000|2024-11-15 15:57:00|111038.3|111013.3|111049.6|111024.6|111051.3|111026.3|111038.3|111013.3|29
1731686230000|2024-11-15 15:57:10|111051|111026|111044.9|111019.9|111052.1|111027.1|111043.7|111018.7|36
1731686240000|2024-11-15 15:57:20|111048.9|111023.9|111071.5|111046.5|111078.6|111053.6|111045.6|111020.6|37
1731686250000|2024-11-15 15:57:30|111075.4|111050.4|111065.9|111040.9|111085.6|111060.6|111062|111037|43
1731686260000|2024-11-15 15:57:40|111065.4|111040.4|111054.7|111029.7|111065.9|111040.9|111049.8|111024.8|34
1731686270000|2024-11-15 15:57:50|111055.8|111030.8|111056|111031|111058.1|111033.1|111051.7|111026.7|29
1731686280000|2024-11-15 15:58:00|111055.1|111030.1|111051|111026|111058.4|111033.4|111042.7|111017.7|34
1731686290000|2024-11-15 15:58:10|111049.8|111024.8|111046.6|111021.6|111050.7|111025.7|111042.2|111017.2|40
1731686300000|2024-11-15 15:58:20|111047.8|111022.8|111032.4|111007.4|111049|111024|111032.4|111007.4|42
1731686310000|2024-11-15 15:58:30|111033.1|111008.1|111035.7|111010.7|111037|111012|111028.6|111003.6|33
1731686320000|2024-11-15 15:58:40|111033.7|111008.7|111037.1|111012.1|111037.1|111012.1|111030|111005|33
1731686330000|2024-11-15 15:58:50|111037.9|111012.9|111027.3|111002.3|111039.5|111014.5|111017.4|110992.4|49
1731686340000|2024-11-15 15:59:00|111026.5|111001.5|111025|111000|111028|111003|111021.4|110996.4|25
1731686350000|2024-11-15 15:59:10|111025.5|111000.5|111018.9|110993.9|111026.2|111001.2|111016.9|110991.9|15
1731686360000|2024-11-15 15:59:20|111018.4|110993.4|111034.3|111009.3|111036|111011|111018.4|110993.4|33
1731686370000|2024-11-15 15:59:30|111035.2|111010.2|111040.5|111015.5|111045.4|111020.4|111035.2|111010.2|27
1731686380000|2024-11-15 15:59:40|111039.7|111014.7|111037.7|111012.7|111039.7|111014.7|111034.8|111009.8|21
1731686390000|2024-11-15 15:59:50|111038.5|111013.5|111036.8|111011.8|111040|111015|111036.3|111011.3|12
1731686400000|2024-11-15 16:00:00|111036.5|111011.5|111039.9|111014.9|111050.4|111025.4|111024.1|110999.1|44
1731686410000|2024-11-15 16:00:10|111038.1|111013.1|111047|111022|111050.4|111025.4|111035.2|111010.2|31
1731686420000|2024-11-15 16:00:20|111049.3|111024.3|111046.7|111021.7|111054.6|111029.6|111044.2|111019.2|44
1731686430000|2024-11-15 16:00:30|111046.2|111021.2|111056.6|111031.6|111056.6|111031.6|111042|111017|43
1731686440000|2024-11-15 16:00:40|111056.4|111031.4|111065.6|111040.6|111070.9|111045.9|111049.7|111024.7|38
1731686450000|2024-11-15 16:00:50|111064.8|111039.8|111064.4|111039.4|111068|111043|111062.6|111037.6|20
1731686460000|2024-11-15 16:01:00|111065.3|111040.3|111039|111014|111066.9|111041.9|111037.1|111012.1|39
1731686470000|2024-11-15 16:01:10|111039.3|111014.3|111023|110998|111039.3|111014.3|111023|110998|27
1731686480000|2024-11-15 16:01:20|111024.4|110999.4|111009.1|110984.1|111030.4|111005.4|111009.1|110984.1|32
1731686490000|2024-11-15 16:01:30|111008.9|110983.9|111014.4|110989.4|111016.2|110991.2|111006|110981|27
1731686500000|2024-11-15 16:01:40|111015.3|110990.3|111016.2|110991.2|111017.1|110992.1|111009|110984|39
1731686510000|2024-11-15 16:01:50|111015.8|110990.8|111015.4|110990.4|111017|110992|111010.6|110985.6|27
1731686520000|2024-11-15 16:02:00|111014.6|110989.6|111012.5|110987.5|111017.3|110992.3|111010.7|110985.7|27
1731686530000|2024-11-15 16:02:10|111013.5|110988.5|110999.3|110974.3|111013.6|110988.6|110998.6|110973.6|33
1731686540000|2024-11-15 16:02:20|110998.5|110973.5|110994|110969|110998.5|110973.5|110988.7|110963.7|27
1731686550000|2024-11-15 16:02:30|110993.4|110968.4|110988.4|110963.4|110993.4|110968.4|110973.3|110948.3|36
1731686560000|2024-11-15 16:02:40|110988.6|110963.6|110991.8|110966.8|110997.2|110972.2|110983.5|110958.5|29
1731686570000|2024-11-15 16:02:50|110992.5|110967.5|111002.7|110977.7|111014|110989|110992.5|110967.5|32
1731686580000|2024-11-15 16:03:00|111002.4|110977.4|110985.9|110960.9|111002.4|110977.4|110974.2|110949.2|42
1731686590000|2024-11-15 16:03:10|110987|110962|110985|110960|110989|110964|110978.5|110953.5|34
1731686600000|2024-11-15 16:03:20|110984.8|110959.8|110978.8|110953.8|110996.3|110971.3|110978|110953|26
1731686610000|2024-11-15 16:03:30|110978.5|110953.5|110967.1|110942.1|110980.9|110955.9|110964.1|110939.1|30
1731686620000|2024-11-15 16:03:40|110964.1|110939.1|110953.2|110928.2|110968.4|110943.4|110948.1|110923.1|43
1731686630000|2024-11-15 16:03:50|110951.8|110926.8|110931.2|110906.2|110953.9|110928.9|110926.7|110901.7|36
1731686640000|2024-11-15 16:04:00|110931.1|110906.1|110921.3|110896.3|110939.4|110914.4|110919.6|110894.6|40
1731686650000|2024-11-15 16:04:10|110921.7|110896.7|110893.8|110868.8|110923.3|110898.3|110892.9|110867.9|42
1731686660000|2024-11-15 16:04:20|110895.1|110870.1|110896.5|110871.5|110899.2|110874.2|110887.5|110862.5|48
1731686670000|2024-11-15 16:04:30|110900.9|110875.9|110885.9|110860.9|110900.9|110875.9|110884.6|110859.6|44
1731686680000|2024-11-15 16:04:40|110886.8|110861.8|110905.5|110880.5|110906.8|110881.8|110886.8|110861.8|40
1731686690000|2024-11-15 16:04:50|110903.2|110878.2|110923.1|110898.1|110929.2|110904.2|110902.3|110877.3|44
1731686700000|2024-11-15 16:05:00|110922.3|110897.3|110910.6|110885.6|110922.3|110897.3|110906.4|110881.4|57
1731686710000|2024-11-15 16:05:10|110912.1|110887.1|110898|110873|110914.1|110889.1|110897.9|110872.9|44
1731686720000|2024-11-15 16:05:20|110900.2|110875.2|110883.7|110858.7|110904.7|110879.7|110883.7|110858.7|45
1731686730000|2024-11-15 16:05:30|110884.2|110859.2|110869.4|110844.4|110886.2|110861.2|110869.4|110844.4|32
1731686740000|2024-11-15 16:05:40|110868.5|110843.5|110868.8|110843.8|110875.9|110850.9|110867.4|110842.4|24
1731686750000|2024-11-15 16:05:50|110868.9|110843.9|110889.1|110864.1|110893.9|110868.9|110868.9|110843.9|40
1731686760000|2024-11-15 16:06:00|110890.5|110865.5|110881.8|110856.8|110890.5|110865.5|110879.8|110854.8|39
1731686770000|2024-11-15 16:06:10|110882.6|110857.6|110885.4|110860.4|110885.9|110860.9|110882.6|110857.6|27
1731686780000|2024-11-15 16:06:20|110885.9|110860.9|110886|110861|110897.6|110872.6|110882.1|110857.1|42
1731686790000|2024-11-15 16:06:30|110884.5|110859.5|110882.6|110857.6|110890.1|110865.1|110877.7|110852.7|38
1731686800000|2024-11-15 16:06:40|110882.3|110857.3|110895.7|110870.7|110896.9|110871.9|110879.7|110854.7|40
1731686810000|2024-11-15 16:06:50|110894.4|110869.4|110887.9|110862.9|110894.4|110869.4|110882.9|110857.9|40
1731686820000|2024-11-15 16:07:00|110886.9|110861.9|110886.1|110861.1|110894|110869|110881.5|110856.5|28
1731686830000|2024-11-15 16:07:10|110886.4|110861.4|110869.4|110844.4|110886.4|110861.4|110864.6|110839.6|48
1731686840000|2024-11-15 16:07:20|110870.2|110845.2|110875.6|110850.6|110879.3|110854.3|110869.1|110844.1|50
1731686850000|2024-11-15 16:07:30|110874.7|110849.7|110875.8|110850.8|110877.1|110852.1|110863.2|110838.2|47
1731686860000|2024-11-15 16:07:40|110874.6|110849.6|110889.1|110864.1|110889.8|110864.8|110874.6|110849.6|42
1731686870000|2024-11-15 16:07:50|110887|110862|110884.8|110859.8|110890.6|110865.6|110878.4|110853.4|39
1731686880000|2024-11-15 16:08:00|110884.3|110859.3|110865.6|110840.6|110884.4|110859.4|110863.7|110838.7|41
1731686890000|2024-11-15 16:08:10|110866.7|110841.7|110857.4|110832.4|110870.7|110845.7|110857.4|110832.4|43
1731686900000|2024-11-15 16:08:20|110854.8|110829.8|110832.1|110807.1|110859.5|110834.5|110830.1|110805.1|61
1731686910000|2024-11-15 16:08:30|110834|110809|110847.8|110822.8|110848.5|110823.5|110832.1|110807.1|54
1731686920000|2024-11-15 16:08:40|110848.5|110823.5|110850.8|110825.8|110855|110830|110844|110819|43
1731686930000|2024-11-15 16:08:50|110854|110829|110843.9|110818.9|110855.7|110830.7|110843.9|110818.9|33
1731686940000|2024-11-15 16:09:00|110845.3|110820.3|110837.9|110812.9|110845.3|110820.3|110829.5|110804.5|56
1731686950000|2024-11-15 16:09:10|110837.7|110812.7|110865.8|110840.8|110866.8|110841.8|110836.7|110811.7|44
1731686960000|2024-11-15 16:09:20|110866|110841|110866.1|110841.1|110876.4|110851.4|110865.6|110840.6|29
1731686970000|2024-11-15 16:09:30|110867.4|110842.4|110875.9|110850.9|110876.3|110851.3|110866.6|110841.6|22
1731686980000|2024-11-15 16:09:40|110875.8|110850.8|110895.8|110870.8|110904.5|110879.5|110874.7|110849.7|47
1731686990000|2024-11-15 16:09:50|110896.6|110871.6|110903.5|110878.5|110903.5|110878.5|110894.3|110869.3|36
1731687000000|2024-11-15 16:10:00|110904.5|110879.5|110905.4|110880.4|110908.1|110883.1|110891.5|110866.5|58
1731687010000|2024-11-15 16:10:10|110904.9|110879.9|110898.6|110873.6|110912.3|110887.3|110893.2|110868.2|46
1731687020000|2024-11-15 16:10:20|110899.8|110874.8|110897.3|110872.3|110917|110892|110893.9|110868.9|50
1731687030000|2024-11-15 16:10:30|110901.6|110876.6|110903|110878|110916.4|110891.4|110901.6|110876.6|35
1731687040000|2024-11-15 16:10:40|110902.9|110877.9|110896.1|110871.1|110903.9|110878.9|110888.7|110863.7|38
1731687050000|2024-11-15 16:10:50|110897.8|110872.8|110893.9|110868.9|110904.1|110879.1|110883.5|110858.5|32
1731687060000|2024-11-15 16:11:00|110893.5|110868.5|110883.6|110858.6|110894.7|110869.7|110882.8|110857.8|28
1731687070000|2024-11-15 16:11:10|110882.8|110857.8|110870.5|110845.5|110886.5|110861.5|110870.5|110845.5|41
1731687080000|2024-11-15 16:11:20|110873.1|110848.1|110853.7|110828.7|110874.4|110849.4|110852.8|110827.8|32
1731687090000|2024-11-15 16:11:30|110852.8|110827.8|110860.6|110835.6|110862.7|110837.7|110852.8|110827.8|34
1731687100000|2024-11-15 16:11:40|110857.3|110832.3|110851.4|110826.4|110861|110836|110850.5|110825.5|26
1731687110000|2024-11-15 16:11:50|110850.4|110825.4|110844.7|110819.7|110858.4|110833.4|110843.9|110818.9|26
1731687120000|2024-11-15 16:12:00|110845.6|110820.6|110843|110818|110851.1|110826.1|110837.9|110812.9|35
1731687130000|2024-11-15 16:12:10|110841.2|110816.2|110842.1|110817.1|110846.2|110821.2|110838|110813|23
1731687140000|2024-11-15 16:12:20|110841.1|110816.1|110844.2|110819.2|110844.2|110819.2|110832.9|110807.9|23
1731687150000|2024-11-15 16:12:30|110844.4|110819.4|110852.1|110827.1|110854|110829|110842.3|110817.3|29
1731687160000|2024-11-15 16:12:40|110853.3|110828.3|110864.4|110839.4|110865.2|110840.2|110851|110826|44
1731687170000|2024-11-15 16:12:50|110865.6|110840.6|110855.4|110830.4|110865.6|110840.6|110855.4|110830.4|17
1731687180000|2024-11-15 16:13:00|110854.3|110829.3|110862.2|110837.2|110863.5|110838.5|110854.3|110829.3|25
1731687190000|2024-11-15 16:13:10|110863.1|110838.1|110858.6|110833.6|110863.3|110838.3|110857.5|110832.5|14
1731687200000|2024-11-15 16:13:20|110856.1|110831.1|110855.4|110830.4|110864.5|110839.5|110847.2|110822.2|27
1731687210000|2024-11-15 16:13:30|110854.7|110829.7|110838.5|110813.5|110855.3|110830.3|110836.4|110811.4|29
1731687220000|2024-11-15 16:13:40|110839.3|110814.3|110853.5|110828.5|110857.5|110832.5|110839.3|110814.3|32
1731687230000|2024-11-15 16:13:50|110852.5|110827.5|110849.6|110824.6|110857.5|110832.5|110849.1|110824.1|29
1731687240000|2024-11-15 16:14:00|110850.3|110825.3|110841.2|110816.2|110858|110833|110841.2|110816.2|22
1731687250000|2024-11-15 16:14:10|110841.7|110816.7|110843|110818|110844.7|110819.7|110837.1|110812.1|26
1731687260000|2024-11-15 16:14:20|110843.7|110818.7|110830.1|110805.1|110846.6|110821.6|110830.1|110805.1|28
1731687270000|2024-11-15 16:14:30|110829.6|110804.6|110818.5|110793.5|110831.6|110806.6|110818.3|110793.3|24
1731687280000|2024-11-15 16:14:40|110819.3|110794.3|110822.8|110797.8|110832.7|110807.7|110819.3|110794.3|29
1731687290000|2024-11-15 16:14:50|110824.1|110799.1|110823.8|110798.8|110828.9|110803.9|110818.7|110793.7|26
1731687300000|2024-11-15 16:15:00|110822.2|110797.2|110844.3|110819.3|110846.1|110821.1|110819.9|110794.9|36
1731687310000|2024-11-15 16:15:10|110845.4|110820.4|110848.7|110823.7|110850.2|110825.2|110845.4|110820.4|15
1731687320000|2024-11-15 16:15:20|110847.9|110822.9|110852.3|110827.3|110852.3|110827.3|110842.1|110817.1|20
1731687330000|2024-11-15 16:15:30|110853.6|110828.6|110849.9|110824.9|110866.5|110841.5|110849.8|110824.8|35
1731687340000|2024-11-15 16:15:40|110848.7|110823.7|110851.3|110826.3|110851.3|110826.3|110837.5|110812.5|25
1731687350000|2024-11-15 16:15:50|110850.9|110825.9|110864.8|110839.8|110873.5|110848.5|110850.9|110825.9|27
1731687360000|2024-11-15 16:16:00|110867.5|110842.5|110870.1|110845.1|110874.1|110849.1|110866.6|110841.6|24
1731687370000|2024-11-15 16:16:10|110869.4|110844.4|110890.6|110865.6|110890.6|110865.6|110869.4|110844.4|27
1731687380000|2024-11-15 16:16:20|110891.6|110866.6|110882.7|110857.7|110899.7|110874.7|110879.3|110854.3|51
1731687390000|2024-11-15 16:16:30|110883.3|110858.3|110893.2|110868.2|110898.3|110873.3|110883.3|110858.3|35
1731687400000|2024-11-15 16:16:40|110891.6|110866.6|110888.1|110863.1|110899.8|110874.8|110886.2|110861.2|37
1731687410000|2024-11-15 16:16:50|110887.1|110862.1|110884|110859|110888.2|110863.2|110884|110859|16
1731687420000|2024-11-15 16:17:00|110885.2|110860.2|110876.6|110851.6|110885.5|110860.5|110876.6|110851.6|14
1731687430000|2024-11-15 16:17:10|110877.5|110852.5|110884|110859|110885.1|110860.1|110859.4|110834.4|28
1731687440000|2024-11-15 16:17:20|110882.9|110857.9|110876.9|110851.9|110882.9|110857.9|110873.2|110848.2|28
1731687450000|2024-11-15 16:17:30|110875.2|110850.2|110877.3|110852.3|110881.2|110856.2|110872.1|110847.1|26
1731687460000|2024-11-15 16:17:40|110876.3|110851.3|110864.1|110839.1|110876.6|110851.6|110864|110839|24
1731687470000|2024-11-15 16:17:50|110863.1|110838.1|110858.7|110833.7|110863.1|110838.1|110852|110827|13
1731687480000|2024-11-15 16:18:00|110863.6|110838.6|110868.7|110843.7|110875.9|110850.9|110863|110838|34
1731687490000|2024-11-15 16:18:10|110870.7|110845.7|110865.2|110840.2|110870.7|110845.7|110860.6|110835.6|31
1731687500000|2024-11-15 16:18:20|110865.9|110840.9|110867.2|110842.2|110870.9|110845.9|110863.9|110838.9|35
1731687510000|2024-11-15 16:18:30|110868.6|110843.6|110868.8|110843.8|110872.5|110847.5|110867.5|110842.5|17
1731687520000|2024-11-15 16:18:40|110863.2|110838.2|110869.1|110844.1|110873|110848|110853.8|110828.8|23
1731687530000|2024-11-15 16:18:50|110871.4|110846.4|110862.3|110837.3|110874.1|110849.1|110862.3|110837.3|24
1731687540000|2024-11-15 16:19:00|110861.3|110836.3|110865.9|110840.9|110866.6|110841.6|110858.7|110833.7|20
1731687550000|2024-11-15 16:19:10|110864.9|110839.9|110848.8|110823.8|110864.9|110839.9|110844.8|110819.8|27
1731687560000|2024-11-15 16:19:20|110849.2|110824.2|110836.1|110811.1|110849.9|110824.9|110836.1|110811.1|18
1731687570000|2024-11-15 16:19:30|110837.6|110812.6|110828.8|110803.8|110838.6|110813.6|110828|110803|16
1731687580000|2024-11-15 16:19:40|110829.4|110804.4|110824.7|110799.7|110830.7|110805.7|110824.7|110799.7|11
1731687590000|2024-11-15 16:19:50|110825.5|110800.5|110815.9|110790.9|110827.8|110802.8|110815.1|110790.1|20
1731687600000|2024-11-15 16:20:00|110816.1|110791.1|110825|110800|110825.3|110800.3|110816.1|110791.1|21
1731687610000|2024-11-15 16:20:10|110824.1|110799.1|110833.5|110808.5|110836.1|110811.1|110824.1|110799.1|12
1731687620000|2024-11-15 16:20:20|110833.8|110808.8|110832|110807|110834|110809|110821.8|110796.8|15
1731687630000|2024-11-15 16:20:30|110831.7|110806.7|110815.8|110790.8|110831.7|110806.7|110815.8|110790.8|21
1731687640000|2024-11-15 16:20:40|110814.7|110789.7|110792|110767|110814.7|110789.7|110792|110767|25
1731687650000|2024-11-15 16:20:50|110791.1|110766.1|110792.4|110767.4|110794.4|110769.4|110789.1|110764.1|30
1731687660000|2024-11-15 16:21:00|110791.7|110766.7|110782.2|110757.2|110791.7|110766.7|110782.2|110757.2|17
1731687670000|2024-11-15 16:21:10|110783.5|110758.5|110787.9|110762.9|110788.8|110763.8|110778|110753|18
1731687680000|2024-11-15 16:21:20|110788.3|110763.3|110787.2|110762.2|110788.3|110763.3|110784.1|110759.1|16
1731687690000|2024-11-15 16:21:30|110787.5|110762.5|110790.8|110765.8|110798.3|110773.3|110787.2|110762.2|20
1731687700000|2024-11-15 16:21:40|110790.7|110765.7|110791.3|110766.3|110791.8|110766.8|110785.3|110760.3|25
1731687710000|2024-11-15 16:21:50|110790.4|110765.4|110774.8|110749.8|110790.4|110765.4|110772.4|110747.4|19
1731687720000|2024-11-15 16:22:00|110774.3|110749.3|110728.3|110703.3|110781.6|110756.6|110725.8|110700.8|48
1731687730000|2024-11-15 16:22:10|110729.3|110704.3|110730.7|110705.7|110733.3|110705.7|110698.5|110673.5|49
1731687740000|2024-11-15 16:22:20|110731.8|110706.8|110733.2|110708.2|110735.8|110710.8|110729.4|110704.4|22
1731687750000|2024-11-15 16:22:30|110728.8|110703.8|110793.7|110768.7|110794.2|110769.2|110728.8|110703.8|35
1731687760000|2024-11-15 16:22:40|110794.6|110769.6|110818.9|110793.9|110821.8|110796.8|110794.6|110769.6|44
1731687770000|2024-11-15 16:22:50|110820|110795|110818.1|110793.1|110821.2|110796.2|110816.3|110791.3|28
1731687780000|2024-11-15 16:23:00|110817.1|110792.1|110817.8|110792.8|110818.4|110793.4|110814.1|110789.1|22
1731687790000|2024-11-15 16:23:10|110815.1|110790.1|110812.9|110787.9|110817.3|110792.3|110811|110786|14
1731687800000|2024-11-15 16:23:20|110813.9|110788.9|110807|110782|110819.7|110794.7|110796.3|110771.3|28
1731687810000|2024-11-15 16:23:30|110807.8|110782.8|110805.3|110780.3|110811.5|110786.5|110804.1|110779.1|19
1731687820000|2024-11-15 16:23:40|110805|110780|110801.5|110776.5|110806.1|110781.1|110801.5|110776.5|24
1731687830000|2024-11-15 16:23:50|110802.5|110777.5|110796.9|110771.9|110802.5|110777.5|110795.6|110770.6|24
1731687840000|2024-11-15 16:24:00|110795.9|110770.9|110772.9|110747.9|110795.9|110770.9|110771.5|110746.5|37
1731687850000|2024-11-15 16:24:10|110771.1|110746.1|110765.5|110740.5|110771.8|110746.8|110762.4|110737.4|35
1731687860000|2024-11-15 16:24:20|110767.3|110742.3|110770.6|110745.6|110771.2|110746.2|110766.8|110741.8|26
1731687870000|2024-11-15 16:24:30|110772.2|110747.2|110777.2|110752.2|110780.9|110755.9|110768.8|110743.8|25
1731687880000|2024-11-15 16:24:40|110775.3|110750.3|110775.3|110750.3|110780.7|110755.7|110774.9|110749.9|19
1731687890000|2024-11-15 16:24:50|110775.4|110750.4|110768.3|110743.3|110775.4|110750.4|110768.3|110743.3|12
1731687900000|2024-11-15 16:25:00|110763.7|110738.7|110768.7|110743.7|110782.3|110757.3|110761.5|110736.5|39
1731687910000|2024-11-15 16:25:10|110769.7|110744.7|110768.5|110743.5|110773.6|110748.6|110767.2|110742.2|23
1731687920000|2024-11-15 16:25:20|110769.5|110744.5|110769.3|110744.3|110775.6|110750.6|110768.1|110743.1|25
1731687930000|2024-11-15 16:25:30|110770|110745|110777.7|110752.7|110778.5|110753.5|110769.4|110744.4|26
1731687940000|2024-11-15 16:25:40|110778.2|110753.2|110776.9|110751.9|110794.6|110769.6|110773.8|110748.8|41
1731687950000|2024-11-15 16:25:50|110775.6|110750.6|110778|110753|110779|110754|110773.5|110748.5|25
1731687960000|2024-11-15 16:26:00|110775|110750|110783.1|110758.1|110783.1|110758.1|110772.2|110747.2|25
1731687970000|2024-11-15 16:26:10|110783|110758|110778.2|110753.2|110784.6|110759.6|110775.4|110750.4|28
1731687980000|2024-11-15 16:26:20|110776.7|110751.7|110782.5|110757.5|110787.7|110762.7|110776.3|110751.3|25
1731687990000|2024-11-15 16:26:30|110780.9|110755.9|110782.7|110757.7|110786|110761|110774.7|110749.7|22
1731688000000|2024-11-15 16:26:40|110784.5|110759.5|110787.9|110762.9|110790.4|110765.4|110784|110759|16
1731688010000|2024-11-15 16:26:50|110789|110764|110780.5|110755.5|110789|110764|110778.8|110753.8|14
1731688020000|2024-11-15 16:27:00|110777.6|110752.6|110791.6|110766.6|110791.8|110766.8|110774|110749|17
1731688030000|2024-11-15 16:27:10|110791.8|110766.8|110766.9|110741.9|110793.4|110768.4|110765.8|110740.8|31
1731688040000|2024-11-15 16:27:20|110763.9|110738.9|110766.3|110741.3|110766.3|110741.3|110761.3|110736.3|17
1731688050000|2024-11-15 16:27:30|110767.1|110742.1|110767.6|110742.6|110774.3|110749.3|110760.8|110735.8|31
1731688060000|2024-11-15 16:27:40|110770.3|110745.3|110787.9|110762.9|110798.1|110773.1|110770.3|110745.3|24
1731688070000|2024-11-15 16:27:50|110788.3|110763.3|110789.5|110764.5|110791.7|110766.7|110779.5|110754.5|19
1731688080000|2024-11-15 16:28:00|110788.5|110763.5|110782.4|110757.4|110789.5|110764.5|110781.1|110756.1|25
1731688090000|2024-11-15 16:28:10|110782.3|110757.3|110782.3|110757.3|110785.1|110760.1|110782.3|110757.3|11
1731688100000|2024-11-15 16:28:20|110779.8|110754.8|110784.4|110759.4|110784.4|110759.4|110772.6|110747.6|33
1731688110000|2024-11-15 16:28:30|110784.8|110759.8|110782.3|110757.3|110786.4|110761.4|110779.3|110754.3|15
1731688120000|2024-11-15 16:28:40|110781.3|110756.3|110771.7|110746.7|110782.2|110757.2|110767.9|110742.9|22
1731688130000|2024-11-15 16:28:50|110772.9|110747.9|110770.5|110745.5|110772.9|110747.9|110769.9|110744.9|8
1731688140000|2024-11-15 16:29:00|110770.6|110745.6|110774.9|110749.9|110775.8|110750.8|110770.5|110745.5|15
1731688150000|2024-11-15 16:29:10|110773.9|110748.9|110777|110752|110777.6|110752.6|110772.6|110747.6|11
1731688160000|2024-11-15 16:29:20|110777.4|110752.4|110786.1|110761.1|110786.1|110761.1|110776.9|110751.9|14
1731688170000|2024-11-15 16:29:30|110787|110762|110792.8|110767.8|110794.6|110769.6|110787|110762|15
1731688180000|2024-11-15 16:29:40|110791.1|110766.1|110788.8|110763.8|110792.2|110767.2|110787.1|110762.1|19
1731688190000|2024-11-15 16:29:50|110789.4|110764.4|110784.3|110759.3|110793.9|110768.9|110782.7|110757.7|25
1731688200000|2024-11-15 16:30:00|110785.3|110760.3|110787|110762|110792.9|110767.9|110781.4|110756.4|37
1731688210000|2024-11-15 16:30:10|110785.9|110760.9|110786.6|110761.6|110787.3|110762.3|110785.5|110760.5|11
1731688220000|2024-11-15 16:30:20|110785.5|110760.5|110782.7|110757.7|110787.4|110762.4|110782.2|110757.2|23
1731688230000|2024-11-15 16:30:30|110783.2|110758.2|110784.6|110759.6|110788.1|110763.1|110782.7|110757.7|15
1731688240000|2024-11-15 16:30:40|110786.5|110761.5|110786.2|110761.2|110787.6|110762.6|110783.9|110758.9|15
1731688250000|2024-11-15 16:30:50|110786.4|110761.4|110800.1|110775.1|110800.7|110775.7|110786.4|110761.4|30
1731688260000|2024-11-15 16:31:00|110800|110775|110808.4|110783.4|110810.9|110785.9|110800|110775|16
1731688270000|2024-11-15 16:31:10|110808.5|110783.5|110802.4|110777.4|110808.6|110783.6|110795.7|110770.7|18
1731688280000|2024-11-15 16:31:20|110799.4|110774.4|110805.3|110780.3|110806.4|110781.4|110798.5|110773.5|25
1731688290000|2024-11-15 16:31:30|110806|110781|110810.4|110785.4|110810.5|110785.5|110802.7|110777.7|16
1731688300000|2024-11-15 16:31:40|110809.2|110784.2|110825.1|110800.1|110825.6|110800.6|110807.5|110782.5|23
1731688310000|2024-11-15 16:31:50|110821.7|110796.7|110826.7|110801.7|110832.1|110807.1|110821.5|110796.5|18
1731688320000|2024-11-15 16:32:00|110827.1|110802.1|110812.8|110787.8|110828.1|110803.1|110811.3|110786.3|26
1731688330000|2024-11-15 16:32:10|110812.3|110787.3|110817.4|110792.4|110819|110794|110810.6|110785.6|22
1731688340000|2024-11-15 16:32:20|110818.1|110793.1|110812.4|110787.4|110818.7|110793.7|110809.6|110784.6|20
1731688350000|2024-11-15 16:32:30|110812.8|110787.8|110811|110786|110816.4|110791.4|110809.6|110784.6|14
1731688360000|2024-11-15 16:32:40|110810.8|110785.8|110820.8|110795.8|110822.6|110797.6|110809.9|110784.9|22
1731688370000|2024-11-15 16:32:50|110817.5|110792.5|110801.6|110776.6|110817.5|110792.5|110800.2|110775.2|22
1731688380000|2024-11-15 16:33:00|110799.2|110774.2|110790.4|110765.4|110800.5|110775.5|110787.9|110762.9|23
1731688390000|2024-11-15 16:33:10|110791.5|110766.5|110786.5|110761.5|110793.7|110768.7|110786.5|110761.5|15
1731688400000|2024-11-15 16:33:20|110785.6|110760.6|110772.7|110747.7|110785.6|110760.6|110764.8|110739.8|45
1731688410000|2024-11-15 16:33:30|110772.8|110747.8|110775.8|110750.8|110779.5|110754.5|110772.8|110747.8|13
1731688420000|2024-11-15 16:33:40|110775.6|110750.6|110779.1|110754.1|110782.2|110757.2|110768.1|110743.1|46
1731688430000|2024-11-15 16:33:50|110778.1|110753.1|110801.1|110751.1|110801.1|110759.6|110777.6|110740.9|38
1731688440000|2024-11-15 16:34:00|110804.5|110754.5|110785.7|110760.7|110804.5|110770.3|110785.7|110754.5|35
1731688450000|2024-11-15 16:34:10|110787.6|110762.6|110781.8|110756.8|110792.3|110767.3|110781.1|110756.1|37
1731688460000|2024-11-15 16:34:20|110784.4|110759.4|110778.1|110753.1|110788.2|110763.2|110778.1|110753.1|25
1731688470000|2024-11-15 16:34:30|110774.2|110749.2|110773.6|110748.6|110778.7|110753.7|110768.1|110743.1|30
1731688480000|2024-11-15 16:34:40|110773.9|110748.9|110781.6|110756.6|110781.6|110756.6|110770.4|110745.4|23
1731688490000|2024-11-15 16:34:50|110780.6|110755.6|110773.7|110748.7|110781.6|110756.6|110773.7|110748.7|27
1731688500000|2024-11-15 16:35:00|110775.9|110750.9|110764.6|110739.6|110775.9|110750.9|110762.2|110737.2|45
1731688510000|2024-11-15 16:35:10|110764.2|110739.2|110768.3|110743.3|110769.8|110744.8|110763.2|110738.2|41
1731688520000|2024-11-15 16:35:20|110768.4|110743.4|110752.5|110727.5|110769.8|110744.8|110752.5|110727.5|40
1731688530000|2024-11-15 16:35:30|110757.2|110732.2|110756.3|110731.3|110760.4|110735.4|110751|110726|28
1731688540000|2024-11-15 16:35:40|110756.2|110731.2|110754.7|110729.7|110761.1|110736.1|110753.8|110728.8|20
1731688550000|2024-11-15 16:35:50|110756.2|110731.2|110744.4|110719.4|110759.7|110734.7|110744.4|110719.4|24
1731688560000|2024-11-15 16:36:00|110744.2|110719.2|110760.7|110735.7|110760.7|110735.7|110743.6|110718.6|46
1731688570000|2024-11-15 16:36:10|110757.8|110732.8|110776.1|110751.1|110778|110753|110757.8|110732.8|33
1731688580000|2024-11-15 16:36:20|110775|110750|110776.7|110751.7|110777.6|110752.6|110774.9|110749.9|8
1731688590000|2024-11-15 16:36:30|110778|110753|110780.1|110755.1|110782.9|110757.9|110778|110753|16
1731688600000|2024-11-15 16:36:40|110779.5|110754.5|110828.7|110803.7|110833.5|110808.5|110777.7|110752.7|48
1731688610000|2024-11-15 16:36:50|110826.6|110801.6|110834.2|110809.2|110839.5|110814.5|110826.6|110801.6|63
1731688620000|2024-11-15 16:37:00|110831.9|110806.9|110836|110786|110837.8|110812.4|110820|110783|65
1731688630000|2024-11-15 16:37:10|110833.9|110783.9|110836|110811|110849.4|110815.5|110814.2|110778.8|60
1731688640000|2024-11-15 16:37:20|110836.2|110811.2|110837.9|110812.9|110850.1|110825.1|110834.8|110809.8|57
1731688650000|2024-11-15 16:37:30|110838.1|110813.1|110848.5|110823.5|110855.3|110827.2|110837.8|110801.9|61
1731688660000|2024-11-15 16:37:40|110850.1|110825.1|110857.1|110832.1|110861.3|110836.3|110846.7|110821.7|47
1731688670000|2024-11-15 16:37:50|110854.2|110829.2|110886|110861|110886|110861|110854.2|110829.2|62
1731688680000|2024-11-15 16:38:00|110881.7|110856.7|110887.6|110862.6|110889.6|110864.6|110877.9|110852.9|57
1731688690000|2024-11-15 16:38:10|110885.5|110860.5|110886.2|110861.2|110890.2|110865.2|110884.3|110859.3|28
1731688700000|2024-11-15 16:38:20|110886.6|110861.6|110890|110865|110892.5|110867.5|110883.1|110858.1|56
1731688710000|2024-11-15 16:38:30|110891.2|110866.2|110886.4|110861.4|110894.1|110869.1|110886.4|110861.4|27
1731688720000|2024-11-15 16:38:40|110888.5|110863.5|110889.5|110864.5|110892|110867|110886.1|110861.1|49
1731688730000|2024-11-15 16:38:50|110886.5|110861.5|110887.1|110862.1|110893|110868|110885.5|110860.5|36
1731688740000|2024-11-15 16:39:00|110887.3|110862.3|110888|110863|110892.9|110867.9|110882.3|110857.3|47
1731688750000|2024-11-15 16:39:10|110888.1|110863.1|110893.2|110868.2|110894.7|110869.7|110884.4|110859.4|40
1731688760000|2024-11-15 16:39:20|110893|110868|110890.9|110865.9|110895.3|110870.3|110890.8|110865.8|21
1731688770000|2024-11-15 16:39:30|110891.9|110866.9|110903.4|110878.4|110912.8|110887.8|110891.9|110866.9|48
1731688780000|2024-11-15 16:39:40|110900.9|110875.9|110898.6|110873.6|110903.6|110878.6|110893.1|110868.1|44
1731688790000|2024-11-15 16:39:50|110898.2|110873.2|110869.6|110844.6|110898.2|110873.2|110866.8|110841.8|65
1731688800000|2024-11-15 16:40:00|110867.2|110842.2|110866|110841|110878.8|110844.2|110848.7|110807.8|57
1731688810000|2024-11-15 16:40:10|110866.1|110841.1|110877.1|110827.1|110877.1|110844.9|110863.7|110820.8|33
1731688820000|2024-11-15 16:40:20|110865.4|110840.4|110867.9|110842.9|110888.8|110855.1|110857.3|110825.9|53
1731688830000|2024-11-15 16:40:30|110870.6|110845.6|110874|110824|110878|110850.1|110863.9|110818.7|39
1731688840000|2024-11-15 16:40:40|110874.4|110824.4|110848.8|110823.8|110880.8|110845.4|110845.8|110799.3|56
1731688850000|2024-11-15 16:40:50|110851.3|110826.3|110852|110827|110854.5|110829.5|110844.4|110819.4|56
1731688860000|2024-11-15 16:41:00|110850.6|110825.6|110860.6|110835.6|110863.2|110838.2|110844.3|110819.3|53
1731688870000|2024-11-15 16:41:10|110864.5|110839.5|110861.2|110836.2|110865.3|110840.3|110854|110829|55
1731688880000|2024-11-15 16:41:20|110861.7|110836.7|110864.6|110839.6|110865.3|110840.3|110857.6|110832.6|40
1731688890000|2024-11-15 16:41:30|110863.3|110838.3|110859.5|110834.5|110866.1|110841.1|110854.5|110829.5|62
1731688900000|2024-11-15 16:41:40|110857|110832|110868.3|110843.3|110870.6|110845.6|110849.3|110824.3|65
1731688910000|2024-11-15 16:41:50|110867.4|110842.4|110867.3|110842.3|110869.2|110844.2|110859.7|110834.7|38
1731688920000|2024-11-15 16:42:00|110869.6|110844.6|110873.5|110848.5|110877.9|110852.9|110868.4|110843.4|28
1731688930000|2024-11-15 16:42:10|110882.6|110857.6|110887.8|110862.8|110890.2|110865.2|110877.9|110852.9|24
1731688940000|2024-11-15 16:42:20|110887.9|110862.9|110875.7|110850.7|110887.9|110862.9|110873.8|110848.8|30
1731688950000|2024-11-15 16:42:30|110875.5|110850.5|110874|110849|110877.4|110852.4|110871.1|110846.1|30
1731688960000|2024-11-15 16:42:40|110876.1|110851.1|110870.2|110845.2|110877.9|110852.9|110853.9|110828.9|41
1731688970000|2024-11-15 16:42:50|110871.8|110846.8|110879.6|110854.6|110880|110855|110869.2|110844.2|42
1731688980000|2024-11-15 16:43:00|110879.5|110854.5|110856.7|110831.7|110883|110858|110853.8|110828.8|47
1731688990000|2024-11-15 16:43:10|110858.2|110833.2|110854.2|110829.2|110858.2|110833.2|110845.7|110820.7|30
1731689000000|2024-11-15 16:43:20|110854.5|110829.5|110850|110825|110866|110841|110847.7|110822.7|48
1731689010000|2024-11-15 16:43:30|110852.6|110827.6|110851.3|110826.3|110862.4|110837.4|110848.5|110823.5|45
1731689020000|2024-11-15 16:43:40|110849.9|110824.9|110842.1|110817.1|110859.2|110834.2|110842.1|110817.1|39
1731689030000|2024-11-15 16:43:50|110844.4|110819.4|110836.3|110811.3|110848.4|110823.4|110836.3|110811.3|50
1731689040000|2024-11-15 16:44:00|110836.1|110811.1|110841.1|110816.1|110844.7|110819.7|110833.6|110808.6|51
1731689050000|2024-11-15 16:44:10|110841.5|110816.5|110840.7|110815.7|110848.5|110823.5|110835.9|110810.9|53
1731689060000|2024-11-15 16:44:20|110839.4|110814.4|110838|110813|110843.4|110818.4|110832.4|110807.4|57
1731689070000|2024-11-15 16:44:30|110834.3|110809.3|110866|110841|110868.9|110843.9|110834.3|110809.3|43
1731689080000|2024-11-15 16:44:40|110866.9|110841.9|110876|110851|110876.4|110851.4|110866.2|110841.2|44
1731689090000|2024-11-15 16:44:50|110877.3|110852.3|110883.4|110858.4|110886|110861|110876.6|110851.6|22
1731689100000|2024-11-15 16:45:00|110884.5|110859.5|110876.3|110851.3|110885.7|110860.7|110869.2|110844.2|58
1731689110000|2024-11-15 16:45:10|110874.1|110849.1|110892.4|110867.4|110894.8|110869.8|110874.1|110849.1|34
1731689120000|2024-11-15 16:45:20|110892.6|110867.6|110884.5|110859.5|110898.6|110873.6|110883.9|110858.9|40
1731689130000|2024-11-15 16:45:30|110886.2|110861.2|110889.7|110864.7|110891.5|110866.5|110883.6|110858.6|39
1731689140000|2024-11-15 16:45:40|110888.8|110863.8|110877.7|110852.7|110891.5|110866.5|110875.8|110850.8|28
1731689150000|2024-11-15 16:45:50|110877.2|110852.2|110880.2|110855.2|110880.9|110855.9|110870.1|110845.1|36
1731689160000|2024-11-15 16:46:00|110880.8|110855.8|110853.2|110828.2|110880.8|110855.8|110853.2|110828.2|54
1731689170000|2024-11-15 16:46:10|110854.7|110829.7|110862.4|110812.4|110865.2|110829.7|110844.4|110808.8|34
1731689180000|2024-11-15 16:46:20|110861|110811|110859.7|110809.7|110861|110811|110854.9|110804.9|28
1731689190000|2024-11-15 16:46:30|110859.8|110809.8|110853.6|110828.6|110859.8|110830.4|110844.2|110807.3|31
1731689200000|2024-11-15 16:46:40|110850.6|110825.6|110860|110810|110861|110828.8|110849.8|110808.6|21
1731689210000|2024-11-15 16:46:50|110861.5|110811.5|110864.8|110814.8|110868.2|110818.2|110858|110808|25
1731689220000|2024-11-15 16:47:00|110866.8|110816.8|110870.2|110820.2|110877.4|110827.4|110866.8|110816.8|32
1731689230000|2024-11-15 16:47:10|110871.8|110821.8|110870.3|110820.3|110874.9|110824.9|110865|110815|40
1731689240000|2024-11-15 16:47:20|110870.9|110820.9|110863.7|110813.7|110872.3|110834.8|110850.7|110810.3|36
1731689250000|2024-11-15 16:47:30|110864.8|110814.8|110855.9|110805.9|110865.9|110815.9|110855.9|110805.9|28
1731689260000|2024-11-15 16:47:40|110859.8|110809.8|110852.4|110802.4|110860.7|110815.4|110836.6|110797.9|53
1731689270000|2024-11-15 16:47:50|110852.5|110802.5|110850.4|110800.4|110858.8|110808.8|110844.4|110794.4|48
1731689280000|2024-11-15 16:48:00|110853.5|110803.5|110827.9|110802.9|110857.8|110818.8|110825|110797.3|36
1731689290000|2024-11-15 16:48:10|110825.4|110800.4|110827.3|110802.3|110829.7|110804.7|110823|110798|49
1731689300000|2024-11-15 16:48:20|110825.5|110800.5|110822.1|110797.1|110826.8|110801.8|110821.1|110796.1|11
1731689310000|2024-11-15 16:48:30|110822.7|110797.7|110819.4|110794.4|110822.7|110797.7|110817.9|110792.9|10
1731689320000|2024-11-15 16:48:40|110818.8|110793.8|110821.2|110796.2|110821.2|110796.2|110811.2|110786.2|24
1731689330000|2024-11-15 16:48:50|110819.8|110794.8|110824.8|110799.8|110838|110801.2|110818.6|110779.7|40
1731689340000|2024-11-15 16:49:00|110821.9|110796.9|110844.3|110794.3|110845.2|110804.6|110819.6|110790.8|39
1731689350000|2024-11-15 16:49:10|110842.1|110792.1|110849.2|110799.2|110849.4|110799.4|110841.8|110791.8|43
1731689360000|2024-11-15 16:49:20|110849.3|110799.3|110850.5|110800.5|110851.8|110801.8|110845|110795|25
1731689370000|2024-11-15 16:49:30|110851.8|110801.8|110844.4|110819.4|110858.7|110821.5|110842.7|110799.6|29
1731689380000|2024-11-15 16:49:40|110844.5|110819.5|110844.4|110819.4|110848.6|110823.6|110844.4|110819.4|19
1731689390000|2024-11-15 16:49:50|110844.9|110819.9|110857.2|110807.2|110862.8|110819.9|110844.9|110806.3|19
1731689400000|2024-11-15 16:50:00|110856.2|110806.2|110852.8|110802.8|110858.2|110808.2|110850.9|110800.9|23
1731689410000|2024-11-15 16:50:10|110853|110803|110824.1|110799.1|110853.2|110816.4|110819.9|110794.9|18
1731689420000|2024-11-15 16:50:20|110821.7|110796.7|110833.5|110808.5|110833.6|110808.6|110820.6|110795.6|29
1731689430000|2024-11-15 16:50:30|110834.4|110809.4|110832.1|110807.1|110836.1|110811.1|110832.1|110807.1|12
1731689440000|2024-11-15 16:50:40|110832.7|110807.7|110830.3|110805.3|110837|110812|110824.1|110799.1|42
1731689450000|2024-11-15 16:50:50|110830.2|110805.2|110826.2|110801.2|110833.3|110808.3|110824.4|110799.4|20
1731689460000|2024-11-15 16:51:00|110825|110800|110823.2|110773.2|110825|110800|110796.9|110766.8|53
1731689470000|2024-11-15 16:51:10|110828.3|110778.3|110824.6|110799.6|110829.5|110800.1|110816.9|110777.4|37
1731689480000|2024-11-15 16:51:20|110825.8|110800.8|110824.5|110799.5|110827.8|110802.8|110821.4|110796.4|33
1731689490000|2024-11-15 16:51:30|110824.3|110799.3|110820.4|110795.4|110824.3|110799.3|110812|110787|32
1731689500000|2024-11-15 16:51:40|110823.3|110798.3|110827.8|110802.8|110829.4|110804.4|110818.9|110793.9|27
1731689510000|2024-11-15 16:51:50|110823.6|110798.6|110826.9|110801.9|110830.2|110805.2|110823.1|110798.1|40
1731689520000|2024-11-15 16:52:00|110825.2|110800.2|110816.6|110791.6|110828.8|110803.8|110808.5|110783.5|49
1731689530000|2024-11-15 16:52:10|110812.6|110787.6|110812.5|110787.5|110814.4|110789.4|110808.3|110783.3|29
1731689540000|2024-11-15 16:52:20|110808.5|110783.5|110822.8|110772.8|110825.9|110787.4|110806.5|110772.1|24
1731689550000|2024-11-15 16:52:30|110821.4|110771.4|110813.3|110788.3|110822.6|110788.3|110805.7|110768.8|23
1731689560000|2024-11-15 16:52:40|110812.8|110787.8|110828.1|110803.1|110832.1|110807.1|110812.8|110787.8|31
1731689570000|2024-11-15 16:52:50|110827.6|110802.6|110820.8|110795.8|110827.6|110802.6|110818.2|110793.2|31
1731689580000|2024-11-15 16:53:00|110821.3|110796.3|110820.8|110795.8|110824.5|110799.5|110817.7|110792.7|33
1731689590000|2024-11-15 16:53:10|110820.7|110795.7|110820.8|110795.8|110823.1|110798.1|110820.6|110795.6|20
1731689600000|2024-11-15 16:53:20|110820|110795|110817.4|110792.4|110823.5|110798.5|110814|110789|27
1731689610000|2024-11-15 16:53:30|110816.1|110791.1|110816.5|110791.5|110819.1|110794.1|110810.4|110785.4|27
1731689620000|2024-11-15 16:53:40|110818.4|110793.4|110819.5|110794.5|110821|110796|110818.4|110793.4|16
1731689630000|2024-11-15 16:53:50|110818.5|110793.5|110797.3|110772.3|110821.3|110796.3|110794.6|110769.6|38
1731689640000|2024-11-15 16:54:00|110797.1|110772.1|110800.6|110775.6|110801.7|110776.7|110792.8|110767.8|38
1731689650000|2024-11-15 16:54:10|110796.5|110771.5|110799.4|110774.4|110803.3|110778.3|110794.8|110769.8|45
1731689660000|2024-11-15 16:54:20|110798.6|110773.6|110792|110767|110798.6|110773.6|110791.1|110766.1|20
1731689670000|2024-11-15 16:54:30|110794.4|110769.4|110805.5|110780.5|110805.5|110780.5|110792|110767|26
1731689680000|2024-11-15 16:54:40|110804.8|110779.8|110811.9|110786.9|110811.9|110786.9|110804.3|110779.3|11
1731689690000|2024-11-15 16:54:50|110810.4|110785.4|110804|110779|110814.5|110789.5|110804|110779|26
1731689700000|2024-11-15 16:55:00|110805.3|110780.3|110803.1|110778.1|110806.8|110781.8|110802.8|110777.8|12
1731689710000|2024-11-15 16:55:10|110804.6|110779.6|110807.7|110782.7|110810.9|110785.9|110804.6|110779.6|20
1731689720000|2024-11-15 16:55:20|110808|110783|110804.7|110779.7|110809.8|110784.8|110801.7|110776.7|32
1731689730000|2024-11-15 16:55:30|110806.3|110781.3|110802.3|110777.3|110807.1|110782.1|110801.2|110776.2|14
1731689740000|2024-11-15 16:55:40|110800.5|110775.5|110798.5|110773.5|110802.1|110777.1|110796.3|110771.3|16
1731689750000|2024-11-15 16:55:50|110799.6|110774.6|110805|110780|110805|110780|110799.6|110774.6|12
1731689760000|2024-11-15 16:56:00|110803.7|110778.7|110803|110778|110807.6|110782.6|110800|110775|23
1731689770000|2024-11-15 16:56:10|110806.1|110781.1|110810.2|110785.2|110822.3|110792|110805.5|110771.4|34
1731689780000|2024-11-15 16:56:20|110809.3|110784.3|110813.8|110788.8|110820.3|110795.3|110807.7|110782.7|25
1731689790000|2024-11-15 16:56:30|110811.4|110786.4|110824.6|110799.6|110824.6|110799.6|110811.4|110786.4|20
1731689800000|2024-11-15 16:56:40|110827.1|110802.1|110807.2|110782.2|110829.2|110802.1|110801.4|110767.8|37
1731689810000|2024-11-15 16:56:50|110805.9|110780.9|110799.8|110774.8|110809.2|110784.2|110799.8|110774.8|20
1731689820000|2024-11-15 16:57:00|110802|110777|110802.9|110777.9|110802.9|110777.9|110797.1|110772.1|14
1731689830000|2024-11-15 16:57:10|110804.2|110779.2|110798.3|110773.3|110805|110780|110797.8|110772.8|14
1731689840000|2024-11-15 16:57:20|110799.3|110774.3|110802.6|110777.6|110806.4|110781.4|110799.3|110774.3|14
1731689850000|2024-11-15 16:57:30|110805.6|110780.6|110807|110782|110808.2|110783.2|110803.7|110778.7|11
1731689860000|2024-11-15 16:57:40|110806.6|110781.6|110811|110786|110811.2|110786.2|110802.2|110777.2|29
1731689870000|2024-11-15 16:57:50|110811.2|110786.2|110821.5|110796.5|110821.5|110796.5|110809|110784|31
1731689880000|2024-11-15 16:58:00|110819.5|110794.5|110807.8|110782.8|110829.1|110804.1|110807.8|110782.8|23
1731689890000|2024-11-15 16:58:10|110810.5|110785.5|110804.6|110779.6|110817|110792|110803.5|110778.5|36
1731689900000|2024-11-15 16:58:20|110806.7|110781.7|110818.9|110793.9|110819.1|110794.1|110799.5|110774.5|23
1731689910000|2024-11-15 16:58:30|110819.7|110794.7|110816.3|110791.3|110823.1|110798.1|110815.8|110790.8|17
1731689920000|2024-11-15 16:58:40|110817.3|110792.3|110813.6|110788.6|110821.7|110796.7|110813.6|110788.6|14
1731689930000|2024-11-15 16:58:50|110814.2|110789.2|110823.6|110798.6|110825.9|110800.9|110813.4|110788.4|24
1731689940000|2024-11-15 16:59:00|110823.3|110798.3|110825.1|110800.1|110825.1|110800.1|110822.9|110797.9|11
1731689950000|2024-11-15 16:59:10|110824.4|110799.4|110818.7|110793.7|110826|110801|110816.3|110791.3|20
1731689960000|2024-11-15 16:59:20|110816.3|110791.3|110799.1|110774.1|110818|110793|110795.9|110770.9|27
1731689970000|2024-11-15 16:59:30|110799.2|110774.2|110786.2|110761.2|110801.3|110776.3|110785.2|110760.2|31
1731689980000|2024-11-15 16:59:40|110787|110762|110774.6|110749.6|110787.6|110762.6|110774.2|110749.2|20
1731689990000|2024-11-15 16:59:50|110775.6|110750.6|110752.5|110727.5|110775.7|110750.7|110751.1|110726.1|26
1731690000000|2024-11-15 17:00:00|110751.8|110726.8|110713.1|110663.1|110751.8|110726.8|110701|110659.6|46
1731690010000|2024-11-15 17:00:10|110713.3|110663.3|110714.9|110689.9|110716.9|110691.9|110707.1|110658.4|35
1731690020000|2024-11-15 17:00:20|110713.9|110688.9|110711.2|110686.2|110719|110694|110710|110685|35
1731690030000|2024-11-15 17:00:30|110711.7|110686.7|110721.3|110671.3|110728.5|110686.7|110711|110668.8|41
1731690040000|2024-11-15 17:00:40|110709.4|110659.4|110715.4|110665.4|110717.2|110667.2|110707.6|110657.6|39
1731690050000|2024-11-15 17:00:50|110713.7|110663.7|110688.3|110663.3|110713.7|110676.6|110680.5|110655.5|42
1731690060000|2024-11-15 17:01:00|110686|110661|110712.2|110662.2|110714.2|110672.8|110686|110657.9|42
1731690070000|2024-11-15 17:01:10|110711.8|110661.8|110696|110646|110714.1|110664.1|110681.1|110643|44
1731690080000|2024-11-15 17:01:20|110695.8|110645.8|110685.6|110635.6|110697.7|110647.7|110680.4|110630.4|52
1731690090000|2024-11-15 17:01:30|110684.6|110634.6|110682.4|110632.4|110686.5|110636.5|110681.2|110631.2|29
1731690100000|2024-11-15 17:01:40|110683.6|110633.6|110685.6|110635.6|110687.1|110637.1|110679|110629|34
1731690110000|2024-11-15 17:01:50|110685.9|110635.9|110705.5|110655.5|110715.9|110665.9|110674.2|110633.5|67
1731690120000|2024-11-15 17:02:00|110681.2|110656.2|110704.2|110654.2|110717.9|110675.1|110679.6|110651.6|67
1731690130000|2024-11-15 17:02:10|110703.9|110653.9|110709.2|110659.2|110712.9|110675|110692.7|110647.9|69
1731690140000|2024-11-15 17:02:20|110706.9|110656.9|110715.1|110665.1|110726.5|110684.4|110703.1|110656.1|76
1731690150000|2024-11-15 17:02:30|110714.3|110664.3|110719.5|110669.5|110721.9|110682.4|110701.8|110662.5|68
1731690160000|2024-11-15 17:02:40|110718|110668|110709.1|110659.1|110723.9|110682.9|110702|110658|71
1731690170000|2024-11-15 17:02:50|110712.2|110662.2|110708.1|110658.1|110713.1|110673.6|110687.9|110643.4|61
1731690180000|2024-11-15 17:03:00|110707.2|110657.2|110683.4|110633.4|110710.1|110660.1|110673|110629.1|68
1731690190000|2024-11-15 17:03:10|110686.4|110636.4|110712.9|110662.9|110720.1|110670.1|110680.1|110630.1|54
1731690200000|2024-11-15 17:03:20|110711.9|110661.9|110694.7|110644.7|110714.4|110664.4|110667.2|110641.7|60
1731690210000|2024-11-15 17:03:30|110692.5|110642.5|110704.7|110654.7|110704.7|110655.2|110663.1|110634.5|74
1731690220000|2024-11-15 17:03:40|110705.4|110655.4|110706.2|110656.2|110710.9|110671.5|110686.7|110648.9|66
1731690230000|2024-11-15 17:03:50|110704.1|110654.1|110709.3|110659.3|110712.1|110664.9|110683.9|110645.2|73
1731690240000|2024-11-15 17:04:00|110707.3|110657.3|110715.4|110665.4|110722.1|110676.7|110693.8|110657.3|62
1731690250000|2024-11-15 17:04:10|110713.7|110663.7|110700.1|110650.1|110718.9|110676.9|110694.8|110650.1|64
1731690260000|2024-11-15 17:04:20|110680.1|110655.1|110693.4|110643.4|110700|110661.7|110680.1|110640.2|57
1731690270000|2024-11-15 17:04:30|110692.8|110642.8|110692|110642|110693.6|110658.2|110675.5|110637.1|68
1731690280000|2024-11-15 17:04:40|110693.8|110643.8|110689.4|110639.4|110699.7|110655.9|110674|110637.8|61
1731690290000|2024-11-15 17:04:50|110688.8|110638.8|110710.4|110660.4|110710.4|110660.4|110676.8|110637.9|67
1731690300000|2024-11-15 17:05:00|110708.2|110658.2|110688.4|110663.4|110708.2|110670.6|110686|110654.5|39
1731690310000|2024-11-15 17:05:10|110688.9|110663.9|110692.2|110667.2|110693.2|110668.2|110683.4|110658.4|25
1731690320000|2024-11-15 17:05:20|110692.7|110667.7|110717.6|110692.6|110718.5|110693.5|110692.2|110667.2|47
1731690330000|2024-11-15 17:05:30|110717.9|110692.9|110718.1|110693.1|110722.3|110697.3|110713.7|110688.7|44
1731690340000|2024-11-15 17:05:40|110719.3|110694.3|110720.3|110695.3|110720.5|110695.5|110714|110689|19
1731690350000|2024-11-15 17:05:50|110720.4|110695.4|110727.6|110702.6|110730.2|110705.2|110718.4|110693.4|38
1731690360000|2024-11-15 17:06:00|110726.5|110701.5|110733.5|110708.5|110735.4|110710.4|110726.5|110701.5|32
1731690370000|2024-11-15 17:06:10|110731.5|110706.5|110766.3|110716.3|110769.8|110727.1|110729.1|110704.1|55
1731690380000|2024-11-15 17:06:20|110766.7|110716.7|110770.3|110720.3|110772.4|110745.2|110754.8|110713.7|71
1731690390000|2024-11-15 17:06:30|110769.9|110719.9|110772.9|110722.9|110776.3|110736.9|110756.9|110710.6|74
1731690400000|2024-11-15 17:06:40|110771.1|110721.1|110759.9|110734.9|110774.9|110740.7|110755.2|110721.1|60
1731690410000|2024-11-15 17:06:50|110759.4|110734.4|110753.4|110728.4|110761.3|110736.3|110748.9|110723.9|58
1731690420000|2024-11-15 17:07:00|110755.2|110730.2|110741.7|110716.7|110760.1|110735.1|110735.8|110710.8|47
1731690430000|2024-11-15 17:07:10|110741.2|110716.2|110742.6|110717.6|110745.3|110720.3|110740.2|110715.2|44
1731690440000|2024-11-15 17:07:20|110742|110717|110739.2|110714.2|110766.3|110725.5|110734.5|110708.8|67
1731690450000|2024-11-15 17:07:30|110740.3|110715.3|110735.9|110710.9|110741.6|110716.6|110732.8|110707.8|48
1731690460000|2024-11-15 17:07:40|110736.9|110711.9|110746.9|110721.9|110749.7|110724.7|110736.9|110711.9|54
1731690470000|2024-11-15 17:07:50|110745.2|110720.2|110746.5|110721.5|110749.1|110724.1|110743.4|110718.4|45
1731690480000|2024-11-15 17:08:00|110748.5|110723.5|110729.3|110704.3|110748.5|110723.5|110727.9|110702.9|47
1731690490000|2024-11-15 17:08:10|110730|110705|110732.9|110707.9|110733.7|110708.7|110726.8|110701.8|27
1731690500000|2024-11-15 17:08:20|110731.3|110706.3|110732.6|110707.6|110735.1|110710.1|110725.9|110700.9|43
1731690510000|2024-11-15 17:08:30|110730.8|110705.8|110727.5|110702.5|110737.6|110710.2|110722.7|110683|50
1731690520000|2024-11-15 17:08:40|110724.1|110699.1|110742.6|110717.6|110742.6|110717.6|110724.1|110699.1|55
1731690530000|2024-11-15 17:08:50|110740.9|110715.9|110741.8|110716.8|110745.8|110720.8|110734.8|110709.8|56
1731690540000|2024-11-15 17:09:00|110742.6|110717.6|110728.4|110703.4|110746.5|110721.5|110727.1|110702.1|57
1731690550000|2024-11-15 17:09:10|110727.1|110702.1|110732.9|110707.9|110734.7|110709.7|110725|110700|51
1731690560000|2024-11-15 17:09:20|110733.2|110708.2|110727.8|110702.8|110734.7|110709.7|110724.8|110699.8|64
1731690570000|2024-11-15 17:09:30|110729.3|110704.3|110729.6|110704.6|110732.8|110707.8|110724.8|110699.8|50
1731690580000|2024-11-15 17:09:40|110730.8|110705.8|110731.4|110706.4|110745.6|110710|110724.8|110688|59
1731690590000|2024-11-15 17:09:50|110731|110706|110736.4|110711.4|110749.1|110712.3|110728|110693.6|59
1731690600000|2024-11-15 17:10:00|110735.7|110710.7|110738.4|110713.4|110749.5|110717.9|110734.1|110697.2|55
1731690610000|2024-11-15 17:10:10|110738|110713|110741.1|110716.1|110741.2|110716.2|110729.6|110704.6|50
1731690620000|2024-11-15 17:10:20|110740.7|110715.7|110724.4|110699.4|110745.5|110720.5|110721.1|110696.1|42
1731690630000|2024-11-15 17:10:30|110723.5|110698.5|110748.1|110698.1|110748.1|110703|110710|110685|47
1731690640000|2024-11-15 17:10:40|110745.8|110695.8|110747.5|110697.5|110748.9|110708.6|110726.1|110693|26
1731690650000|2024-11-15 17:10:50|110748.7|110698.7|110743.1|110693.1|110748.7|110708.5|110728.4|110690.7|40
1731690660000|2024-11-15 17:11:00|110729|110704|110731.8|110706.8|110736.9|110711.9|110727.3|110702.3|45
1731690670000|2024-11-15 17:11:10|110732.5|110707.5|110729.6|110704.6|110738.7|110713.7|110728.5|110703.5|44
1731690680000|2024-11-15 17:11:20|110725.6|110700.6|110732.8|110707.8|110734.9|110709.9|110724.9|110699.9|51
1731690690000|2024-11-15 17:11:30|110732.2|110707.2|110731.1|110681.1|110733.4|110708.4|110717.4|110679.3|57
1731690700000|2024-11-15 17:11:40|110729.5|110679.5|110727.9|110702.9|110749.3|110706.5|110721.3|110679.5|52
1731690710000|2024-11-15 17:11:50|110724.3|110699.3|110742.6|110692.6|110745.8|110706.6|110724.3|110689.2|55
1731690720000|2024-11-15 17:12:00|110743.6|110693.6|110741.2|110691.2|110743.6|110700.8|110717.6|110687.2|59
1731690730000|2024-11-15 17:12:10|110741.3|110691.3|110721.2|110696.2|110742|110699.4|110711|110686|54
1731690740000|2024-11-15 17:12:20|110723.4|110698.4|110712.8|110687.8|110723.4|110698.4|110706.2|110681.2|53
1731690750000|2024-11-15 17:12:30|110712.2|110687.2|110724.5|110699.5|110740.8|110703.2|110710.4|110680.8|53
1731690760000|2024-11-15 17:12:40|110723.5|110698.5|110725.8|110675.8|110737.3|110702.1|110712.7|110675.8|56
1731690770000|2024-11-15 17:12:50|110728|110678|110705.1|110655.1|110728|110678|110699.5|110649.5|60
1731690780000|2024-11-15 17:13:00|110703.2|110653.2|110696.1|110646.1|110706.6|110656.6|110694.2|110644.2|72
1731690790000|2024-11-15 17:13:10|110687.3|110637.3|110695.8|110645.8|110703.8|110653.8|110686.8|110636.8|73
1731690800000|2024-11-15 17:13:20|110696|110646|110692.8|110642.8|110704.2|110654.2|110692.4|110642.4|62
1731690810000|2024-11-15 17:13:30|110694.6|110644.6|110688.7|110638.7|110699.1|110649.1|110679.1|110629.1|58
1731690820000|2024-11-15 17:13:40|110684.2|110634.2|110686.9|110636.9|110692.6|110642.6|110678.2|110628.2|68
1731690830000|2024-11-15 17:13:50|110682.9|110632.9|110690.6|110640.6|110694.3|110644.3|110682.9|110632.9|52
1731690840000|2024-11-15 17:14:00|110691.1|110641.1|110687|110637|110693.5|110643.5|110682.5|110632.5|62
1731690850000|2024-11-15 17:14:10|110685.6|110635.6|110687.7|110637.7|110694.8|110644.8|110683.5|110633.5|56
1731690860000|2024-11-15 17:14:20|110690.1|110640.1|110682.8|110632.8|110691.6|110641.6|110678.6|110628.6|55
1731690870000|2024-11-15 17:14:30|110682.7|110632.7|110680.2|110630.2|110684.6|110634.6|110671.2|110621.2|62
1731690880000|2024-11-15 17:14:40|110679|110629|110670.9|110620.9|110683.1|110633.1|110655.2|110605.2|57
1731690890000|2024-11-15 17:14:50|110672.3|110622.3|110667.5|110617.5|110672.8|110622.8|110655|110605|60
1731690900000|2024-11-15 17:15:00|110667.2|110617.2|110661.3|110611.3|110673.6|110623.6|110646.1|110601.3|74
1731690910000|2024-11-15 17:15:10|110661.9|110611.9|110652|110627|110675.2|110634.3|110648.7|110606|68
1731690920000|2024-11-15 17:15:20|110654.5|110629.5|110677.2|110627.2|110679.2|110632|110651.1|110610.6|64
1731690930000|2024-11-15 17:15:30|110678.5|110628.5|110681.2|110631.2|110691.1|110644.3|110660.7|110627.4|73
1731690940000|2024-11-15 17:15:40|110678.7|110628.7|110679.9|110629.9|110682.4|110634.1|110649.8|110620.3|68
1731690950000|2024-11-15 17:15:50|110670.5|110620.5|110663.9|110613.9|110670.8|110620.8|110660.7|110610.7|54
1731690960000|2024-11-15 17:16:00|110663.4|110613.4|110659.1|110609.1|110665.2|110615.2|110654.9|110604.9|58
1731690970000|2024-11-15 17:16:10|110660.3|110610.3|110656.6|110606.6|110662.1|110612.1|110653.4|110603.4|45
1731690980000|2024-11-15 17:16:20|110655.9|110605.9|110658.4|110608.4|110660.1|110610.1|110653.5|110603.5|37
1731690990000|2024-11-15 17:16:30|110659|110609|110650.1|110600.1|110663|110613|110649.4|110599.4|46
1731691000000|2024-11-15 17:16:40|110650|110600|110635.8|110610.8|110655|110613.8|110633.4|110597|63
1731691010000|2024-11-15 17:16:50|110635.2|110610.2|110631.1|110606.1|110639.9|110614.9|110628.5|110603.5|61
1731691020000|2024-11-15 17:17:00|110629.9|110604.9|110631.1|110606.1|110647.4|110609.2|110628.1|110592.4|61
1731691030000|2024-11-15 17:17:10|110632.4|110607.4|110647.4|110597.4|110649.1|110607.5|110628.1|110588.4|55
1731691040000|2024-11-15 17:17:20|110646.6|110596.6|110614.2|110589.2|110646.6|110597.9|110612|110580.6|54
1731691050000|2024-11-15 17:17:30|110614.8|110589.8|110622.6|110572.6|110630.3|110590.9|110610.1|110569.8|56
1731691060000|2024-11-15 17:17:40|110621.2|110571.2|110635.2|110585.2|110639.1|110589.1|110619.4|110569.4|45
1731691070000|2024-11-15 17:17:50|110633.8|110583.8|110639.4|110589.4|110643.6|110593.6|110632.1|110582.1|57
1731691080000|2024-11-15 17:18:00|110637.3|110587.3|110634.5|110609.5|110644|110611.8|110623.6|110587.3|60
1731691090000|2024-11-15 17:18:10|110633.8|110608.8|110627.4|110602.4|110636|110611|110627|110602|35
1731691100000|2024-11-15 17:18:20|110626.6|110601.6|110642|110617|110650.2|110625.2|110626.6|110601.6|52
1731691110000|2024-11-15 17:18:30|110646.3|110621.3|110647|110622|110647.9|110622.9|110642.2|110617.2|30
1731691120000|2024-11-15 17:18:40|110647.2|110622.2|110647.5|110622.5|110654.2|110629.2|110643.4|110618.4|40
1731691130000|2024-11-15 17:18:50|110648.9|110623.9|110641.8|110616.8|110648.9|110623.9|110637.1|110612.1|46
1731691140000|2024-11-15 17:19:00|110642.8|110617.8|110653.4|110628.4|110659.9|110634.9|110641.3|110616.3|45
1731691150000|2024-11-15 17:19:10|110654.3|110629.3|110650.2|110625.2|110656.8|110631.8|110648.6|110623.6|42
1731691160000|2024-11-15 17:19:20|110650.8|110625.8|110651.2|110626.2|110654.4|110629.4|110643.5|110618.5|51
1731691170000|2024-11-15 17:19:30|110651.5|110626.5|110649.3|110624.3|110654.1|110629.1|110645|110620|44
1731691180000|2024-11-15 17:19:40|110648.9|110623.9|110655.7|110630.7|110658.1|110633.1|110648.9|110623.9|32
1731691190000|2024-11-15 17:19:50|110656.6|110631.6|110669|110644|110680.5|110655.5|110655.2|110630.2|58
1731691200000|2024-11-15 17:20:00|110668.2|110643.2|110670.6|110645.6|110673.1|110648.1|110666.2|110641.2|31
1731691210000|2024-11-15 17:20:10|110670.4|110645.4|110648.7|110623.7|110670.4|110645.4|110645.1|110620.1|60
1731691220000|2024-11-15 17:20:20|110648.1|110623.1|110645|110620|110649.7|110624.7|110636.9|110611.9|31
1731691230000|2024-11-15 17:20:30|110646.3|110621.3|110640.1|110615.1|110646.3|110621.3|110632.5|110607.5|43
1731691240000|2024-11-15 17:20:40|110638.9|110613.9|110638.9|110613.9|110643|110618|110632.6|110607.6|46
1731691250000|2024-11-15 17:20:50|110639.5|110614.5|110644.2|110594.2|110646.9|110614.5|110626.5|110591.9|24
1731691260000|2024-11-15 17:21:00|110644.8|110594.8|110643.6|110593.6|110647|110597|110632.5|110582.5|63
1731691270000|2024-11-15 17:21:10|110643.5|110593.5|110670.3|110620.3|110678.1|110628.1|110640.2|110590.2|55
1731691280000|2024-11-15 17:21:20|110669.9|110619.9|110660|110610|110675|110625|110655.9|110605.9|57
1731691290000|2024-11-15 17:21:30|110659.8|110609.8|110661.7|110611.7|110662|110612|110641|110591|52
1731691300000|2024-11-15 17:21:40|110663.3|110613.3|110633|110583|110663.9|110613.9|110615.1|110575.8|59
1731691310000|2024-11-15 17:21:50|110631.1|110581.1|110606.2|110556.2|110636.7|110586.7|110599.5|110556.2|46
1731691320000|2024-11-15 17:22:00|110606.8|110556.8|110603.1|110553.1|110609.7|110559.7|110602.4|110552.4|43
1731691330000|2024-11-15 17:22:10|110602.6|110552.6|110589.5|110564.5|110607.3|110564.7|110588.2|110552.6|23
1731691340000|2024-11-15 17:22:20|110590.5|110565.5|110610.8|110585.8|110613.7|110588.7|110590.5|110565.5|30
1731691350000|2024-11-15 17:22:30|110611|110586|110606.3|110581.3|110612.2|110587.2|110603.7|110578.7|30
1731691360000|2024-11-15 17:22:40|110606.4|110581.4|110631|110606|110631.1|110606.1|110604.1|110579.1|42
1731691370000|2024-11-15 17:22:50|110633.3|110608.3|110619|110594|110633.6|110608.6|110618.6|110593.6|29
1731691380000|2024-11-15 17:23:00|110617.7|110592.7|110631.1|110606.1|110653.4|110609.8|110617.7|110592.7|37
1731691390000|2024-11-15 17:23:10|110629.9|110604.9|110651.9|110626.9|110654|110629|110625.6|110600.6|37
1731691400000|2024-11-15 17:23:20|110653.9|110628.9|110654.4|110629.4|110659.2|110634.2|110650.8|110625.8|38
1731691410000|2024-11-15 17:23:30|110655.6|110630.6|110666.5|110641.5|110666.6|110641.6|110653.1|110628.1|29
1731691420000|2024-11-15 17:23:40|110665.3|110640.3|110666.2|110641.2|110686.2|110646.7|110660.9|110631.8|33
1731691430000|2024-11-15 17:23:50|110667.8|110642.8|110679.7|110654.7|110680.5|110655.5|110667.6|110642.6|39
1731691440000|2024-11-15 17:24:00|110679.1|110654.1|110725.5|110700.5|110731.2|110706.2|110674.1|110649.1|46
1731691450000|2024-11-15 17:24:10|110723|110698|110731.7|110706.7|110734.7|110709.7|110721.7|110696.7|32
1731691460000|2024-11-15 17:24:20|110732.5|110707.5|110740.6|110715.6|110742.2|110717.2|110726.2|110701.2|35
1731691470000|2024-11-15 17:24:30|110740|110715|110736.8|110711.8|110743.4|110718.4|110736.8|110711.8|21
1731691480000|2024-11-15 17:24:40|110737.8|110712.8|110741.3|110716.3|110743.1|110718.1|110737.8|110712.8|20
1731691490000|2024-11-15 17:24:50|110740.3|110715.3|110745.1|110720.1|110745.7|110720.7|110739.1|110714.1|22
1731691500000|2024-11-15 17:25:00|110741.4|110716.4|110738.7|110713.7|110741.4|110716.4|110737.1|110712.1|20
1731691510000|2024-11-15 17:25:10|110736.9|110711.9|110737.2|110712.2|110744.2|110719.2|110728.8|110703.8|39
1731691520000|2024-11-15 17:25:20|110737.7|110712.7|110741.2|110716.2|110742.7|110717.7|110733.1|110708.1|45
1731691530000|2024-11-15 17:25:30|110741.5|110716.5|110740.3|110715.3|110743.6|110718.6|110734.9|110709.9|40
1731691540000|2024-11-15 17:25:40|110739.5|110714.5|110741.1|110716.1|110741.9|110716.9|110736.4|110711.4|39
1731691550000|2024-11-15 17:25:50|110741.7|110716.7|110739.4|110714.4|110742.5|110717.5|110736|110711|48
1731691560000|2024-11-15 17:26:00|110737.6|110712.6|110733.1|110708.1|110740.2|110715.2|110732.2|110707.2|41
1731691570000|2024-11-15 17:26:10|110732.2|110707.2|110730.3|110705.3|110736.5|110711.5|110728.5|110703.5|41
1731691580000|2024-11-15 17:26:20|110731.6|110706.6|110757.2|110732.2|110762|110737|110731.6|110706.6|48
1731691590000|2024-11-15 17:26:30|110759.3|110734.3|110760.4|110735.4|110764.5|110739.5|110757.7|110732.7|26
1731691600000|2024-11-15 17:26:40|110760.3|110735.3|110762.9|110737.9|110763.8|110738.8|110760.2|110735.2|7
1731691610000|2024-11-15 17:26:50|110765.4|110740.4|110771.6|110746.6|110772.7|110747.7|110765.4|110740.4|14
1731691620000|2024-11-15 17:27:00|110770.3|110745.3|110750.3|110725.3|110770.3|110745.3|110747.5|110722.5|50
1731691630000|2024-11-15 17:27:10|110748.7|110723.7|110755.7|110730.7|110761|110736|110748.7|110723.7|29
1731691640000|2024-11-15 17:27:20|110753.6|110728.6|110760.1|110735.1|110760.7|110735.7|110750.5|110725.5|36
1731691650000|2024-11-15 17:27:30|110760.5|110735.5|110759|110734|110761.6|110736.6|110756|110731|21
1731691660000|2024-11-15 17:27:40|110761.4|110736.4|110758.9|110733.9|110762.8|110737.8|110755.9|110730.9|34
1731691670000|2024-11-15 17:27:50|110757.5|110732.5|110756.2|110731.2|110761.4|110736.4|110750.2|110725.2|26
1731691680000|2024-11-15 17:28:00|110754.6|110729.6|110762.1|110737.1|110762.1|110737.1|110753.1|110728.1|26
1731691690000|2024-11-15 17:28:10|110761.1|110736.1|110764.6|110739.6|110765.9|110740.9|110757.7|110732.7|17
1731691700000|2024-11-15 17:28:20|110762.6|110737.6|110765.1|110740.1|110766.6|110741.6|110761.8|110736.8|24
1731691710000|2024-11-15 17:28:30|110764.4|110739.4|110761.2|110736.2|110767.3|110742.3|110759.7|110734.7|22
1731691720000|2024-11-15 17:28:40|110762.6|110737.6|110757.7|110732.7|110763|110738|110757.2|110732.2|24
1731691730000|2024-11-15 17:28:50|110758.9|110733.9|110757.7|110732.7|110760.7|110735.7|110756.4|110731.4|17
1731691740000|2024-11-15 17:29:00|110757.9|110732.9|110762.6|110737.6|110764.9|110739.9|110756.3|110731.3|36
1731691750000|2024-11-15 17:29:10|110763.5|110738.5|110772.3|110747.3|110772.3|110747.3|110760.1|110735.1|29
1731691760000|2024-11-15 17:29:20|110771.9|110746.9|110777.4|110752.4|110780.5|110755.5|110771.9|110746.9|20
1731691770000|2024-11-15 17:29:30|110778.5|110753.5|110781.7|110756.7|110782.6|110757.6|110778.5|110753.5|25
1731691780000|2024-11-15 17:29:40|110782.8|110757.8|110777.5|110752.5|110784.5|110759.5|110776.9|110751.9|15
1731691790000|2024-11-15 17:29:50|110776.5|110751.5|110776.3|110751.3|110779.2|110754.2|110775.2|110750.2|41
1731691800000|2024-11-15 17:30:00|110778.3|110753.3|110784.2|110759.2|110785.4|110760.4|110776.3|110751.3|14
1731691810000|2024-11-15 17:30:10|110786.1|110761.1|110777.1|110752.1|110788.9|110763.9|110775.5|110750.5|37
1731691820000|2024-11-15 17:30:20|110780.1|110755.1|110786.3|110761.3|110786.3|110761.3|110777.1|110752.1|28
1731691830000|2024-11-15 17:30:30|110785.2|110760.2|110783.3|110758.3|110785.2|110760.2|110781.8|110756.8|9
1731691840000|2024-11-15 17:30:40|110784.3|110759.3|110792.2|110767.2|110794.7|110769.7|110784.3|110759.3|16
1731691850000|2024-11-15 17:30:50|110792.8|110767.8|110797.2|110772.2|110797.2|110772.2|110791.3|110766.3|14
1731691860000|2024-11-15 17:31:00|110799.8|110774.8|110801.5|110776.5|110803.4|110778.4|110799|110774|28
1731691870000|2024-11-15 17:31:10|110802.9|110777.9|110816.3|110791.3|110817.8|110792.8|110801.9|110776.9|18
1731691880000|2024-11-15 17:31:20|110816.1|110791.1|110814.1|110789.1|110820.4|110795.4|110813.1|110788.1|19
1731691890000|2024-11-15 17:31:30|110815.2|110790.2|110819.6|110794.6|110820.1|110795.1|110813.2|110788.2|30
1731691900000|2024-11-15 17:31:40|110819|110794|110820.4|110795.4|110823.3|110798.3|110818.6|110793.6|15
1731691910000|2024-11-15 17:31:50|110819|110794|110809.8|110784.8|110819|110794|110808.4|110783.4|30
1731691920000|2024-11-15 17:32:00|110810.6|110785.6|110806.8|110781.8|110812|110787|110803.5|110778.5|27
1731691930000|2024-11-15 17:32:10|110817.9|110792.9|110826.3|110801.3|110847.3|110807.1|110817.9|110779.1|61
1731691940000|2024-11-15 17:32:20|110828.6|110803.6|110837|110787|110839.3|110807.6|110826.2|110779.6|62
1731691950000|2024-11-15 17:32:30|110834.8|110784.8|110832.8|110782.8|110839.6|110807.2|110821.4|110777.8|54
1731691960000|2024-11-15 17:32:40|110833.7|110783.7|110836.5|110786.5|110841.1|110801.6|110822.5|110780|52
1731691970000|2024-11-15 17:32:50|110835.1|110785.1|110836.6|110786.6|110843.7|110800.9|110820.8|110780.9|62
1731691980000|2024-11-15 17:33:00|110833.1|110783.1|110808.5|110783.5|110834.7|110795|110808.5|110767.7|40
1731691990000|2024-11-15 17:33:10|110808.9|110783.9|110818.6|110768.6|110826.7|110787.3|110798.8|110765.8|63
1731692000000|2024-11-15 17:33:20|110819.7|110769.7|110798.8|110773.8|110823.2|110778.1|110793.7|110764.3|69
1731692010000|2024-11-15 17:33:30|110799.3|110774.3|110802.4|110752.4|110807.4|110776.3|110783.4|110751.3|61
1731692020000|2024-11-15 17:33:40|110786.6|110761.6|110816.1|110766.1|110817.1|110776.9|110785.7|110753.4|65
1731692030000|2024-11-15 17:33:50|110814.8|110764.8|110821.5|110771.5|110821.7|110779.8|110795.4|110763.5|48
1731692040000|2024-11-15 17:34:00|110819.7|110769.7|110813.8|110788.8|110821.5|110791.6|110796.8|110769.3|62
1731692050000|2024-11-15 17:34:10|110814.3|110789.3|110796.7|110771.7|110816|110791|110794.5|110769.5|52
1731692060000|2024-11-15 17:34:20|110796.4|110771.4|110800.3|110775.3|110801.9|110776.9|110793.8|110768.8|48
1731692070000|2024-11-15 17:34:30|110800.8|110775.8|110787.9|110762.9|110802.4|110777.4|110784.6|110759.6|62
1731692080000|2024-11-15 17:34:40|110787.4|110762.4|110770.4|110745.4|110787.9|110762.9|110768.1|110743.1|50
1731692090000|2024-11-15 17:34:50|110771.5|110746.5|110771|110746|110781.6|110756.6|110771|110746|52
1731692100000|2024-11-15 17:35:00|110769.8|110744.8|110796.1|110746.1|110796.1|110758.6|110769|110738.9|56
1731692110000|2024-11-15 17:35:10|110789.7|110739.7|110792.3|110767.3|110801.5|110769.3|110780.4|110739.7|57
1731692120000|2024-11-15 17:35:20|110794.2|110769.2|110785.8|110760.8|110803.1|110769.2|110785.8|110748.3|38
1731692130000|2024-11-15 17:35:30|110786.6|110761.6|110758.5|110733.5|110798.8|110761.9|110758.4|110733.4|43
1731692140000|2024-11-15 17:35:40|110763.1|110738.1|110785.3|110760.3|110785.3|110760.3|110759.2|110724.2|52
1731692150000|2024-11-15 17:35:50|110781.7|110756.7|110788.3|110763.3|110788.8|110763.8|110774.8|110749.8|40
1731692160000|2024-11-15 17:36:00|110788.8|110763.8|110780.2|110755.2|110795|110770|110780.2|110755.2|53
1731692170000|2024-11-15 17:36:10|110778|110753|110783.5|110758.5|110783.5|110758.5|110776.8|110751.8|39
1731692180000|2024-11-15 17:36:20|110784.2|110759.2|110779.6|110754.6|110789.9|110764.9|110777.2|110752.2|27
1731692190000|2024-11-15 17:36:30|110780.7|110755.7|110776.1|110751.1|110790.2|110758.5|110773.8|110732.7|49
1731692200000|2024-11-15 17:36:40|110775.6|110750.6|110771|110721|110775.6|110750.6|110760.1|110720.3|61
1731692210000|2024-11-15 17:36:50|110770|110720|110781.3|110731.3|110786.7|110738.9|110754.7|110716.5|68
1731692220000|2024-11-15 17:37:00|110779.3|110729.3|110787.4|110762.4|110793.6|110768.6|110764.3|110714.3|63
1731692230000|2024-11-15 17:37:10|110786.5|110761.5|110800.1|110775.1|110812.5|110776.1|110784.2|110741.2|47
1731692240000|2024-11-15 17:37:20|110800.7|110775.7|110799.6|110749.6|110807.4|110777.1|110794.8|110744.8|40
1731692250000|2024-11-15 17:37:30|110798.3|110748.3|110797.2|110747.2|110802.1|110752.1|110795.6|110745.6|19
1731692260000|2024-11-15 17:37:40|110800.6|110750.6|110798.3|110748.3|110811.8|110761.8|110797|110747|51
1731692270000|2024-11-15 17:37:50|110799.3|110749.3|110797.6|110747.6|110802.2|110771.6|110777.9|110727.9|42
1731692280000|2024-11-15 17:38:00|110798.1|110748.1|110762.2|110712.2|110798.1|110748.1|110755.2|110705.2|47
1731692290000|2024-11-15 17:38:10|110767.1|110717.1|110767.6|110717.6|110778.8|110728.8|110763.7|110713.7|49
1731692300000|2024-11-15 17:38:20|110768.1|110718.1|110768.3|110718.3|110780.5|110743.5|110752.2|110702.2|36
1731692310000|2024-11-15 17:38:30|110768.1|110718.1|110769.8|110744.8|110779|110747|110761|110711|34
1731692320000|2024-11-15 17:38:40|110769.4|110744.4|110762|110737|110775.5|110748.9|110754.8|110704.8|53
1731692330000|2024-11-15 17:38:50|110762.1|110737.1|110761|110736|110778|110746.2|110760.3|110723.7|25
1731692340000|2024-11-15 17:39:00|110760.7|110735.7|110780.2|110755.2|110780.2|110755.2|110760.7|110715.1|52
1731692350000|2024-11-15 17:39:10|110779.1|110729.1|110778.1|110753.1|110789.1|110755|110772.1|110722.1|36
1731692360000|2024-11-15 17:39:20|110781.1|110756.1|110735.7|110685.7|110783.6|110758.6|110726.8|110684.5|50
1731692370000|2024-11-15 17:39:30|110733.6|110683.6|110752.3|110702.3|110755.1|110716.4|110724.7|110674.7|63
1731692380000|2024-11-15 17:39:40|110752.5|110702.5|110739.2|110714.2|110763.1|110719.7|110739.2|110701|40
1731692390000|2024-11-15 17:39:50|110741.2|110716.2|110758.1|110733.1|110758.6|110733.6|110741.2|110716.2|34
1731692400000|2024-11-15 17:40:00|110759.2|110734.2|110769.9|110719.9|110771.3|110742.4|110757.2|110707.2|32
1731692410000|2024-11-15 17:40:10|110766.9|110716.9|110777.2|110727.2|110779|110729|110764|110714|42
1731692420000|2024-11-15 17:40:20|110772.6|110722.6|110800.7|110750.7|110803.5|110763.1|110772.6|110722.6|57
1731692430000|2024-11-15 17:40:30|110801.2|110751.2|110799.4|110774.4|110809.3|110774.4|110784.4|110746|43
1731692440000|2024-11-15 17:40:40|110798.9|110773.9|110794.5|110769.5|110810.1|110774.1|110789.3|110753.4|42
1731692450000|2024-11-15 17:40:50|110795|110770|110789|110764|110795.8|110770.8|110789|110764|26
1731692460000|2024-11-15 17:41:00|110789.2|110764.2|110777.7|110752.7|110802.8|110774.1|110774.9|110744.8|43
1731692470000|2024-11-15 17:41:10|110778.8|110753.8|110802.6|110752.6|110807.6|110757.6|110773.5|110741|27
1731692480000|2024-11-15 17:41:20|110803.2|110753.2|110795.6|110770.6|110809.6|110771.5|110795.6|110750.9|30
1731692490000|2024-11-15 17:41:30|110796.7|110771.7|110792.5|110742.5|110808.6|110771.7|110787.6|110742.5|37
1731692500000|2024-11-15 17:41:40|110791.9|110741.9|110794.1|110744.1|110794.2|110744.2|110776.2|110726.2|18
1731692510000|2024-11-15 17:41:50|110794.7|110744.7|110799.2|110774.2|110799.8|110774.8|110789.5|110742.6|29
1731692520000|2024-11-15 17:42:00|110797.5|110772.5|110782.7|110757.7|110797.5|110772.5|110778.9|110753.9|30
1731692530000|2024-11-15 17:42:10|110778.5|110753.5|110788.9|110763.9|110793.1|110768.1|110778.5|110753.5|44
1731692540000|2024-11-15 17:42:20|110788.3|110763.3|110791.7|110766.7|110795.5|110770.5|110780.2|110755.2|44
1731692550000|2024-11-15 17:42:30|110792.2|110767.2|110798.4|110773.4|110798.9|110773.9|110788.6|110763.6|41
1731692560000|2024-11-15 17:42:40|110798.5|110773.5|110799.5|110774.5|110811.4|110774.5|110788.9|110751.2|38
1731692570000|2024-11-15 17:42:50|110798.1|110773.1|110774|110749|110806.6|110775.7|110773.2|110724.6|36
1731692580000|2024-11-15 17:43:00|110769.2|110744.2|110763.7|110738.7|110776.6|110746.7|110759|110722|49
1731692590000|2024-11-15 17:43:10|110773.8|110723.8|110759.3|110709.3|110781.9|110739.5|110750.6|110700.6|56
1731692600000|2024-11-15 17:43:20|110761.7|110711.7|110742.6|110717.6|110763.4|110724.9|110740.7|110711.7|22
1731692610000|2024-11-15 17:43:30|110741.1|110716.1|110741.2|110716.2|110743.5|110718.5|110736.5|110711.5|33
1731692620000|2024-11-15 17:43:40|110741.9|110716.9|110749.1|110724.1|110754.1|110729.1|110740.1|110715.1|33
1731692630000|2024-11-15 17:43:50|110748.3|110723.3|110748.4|110723.4|110753.4|110728.4|110747.9|110722.9|37
1731692640000|2024-11-15 17:44:00|110749.4|110724.4|110756.7|110731.7|110760.5|110735.5|110749.4|110724.4|33
1731692650000|2024-11-15 17:44:10|110756.8|110731.8|110764.3|110739.3|110771|110746|110754.6|110729.6|46
1731692660000|2024-11-15 17:44:20|110765.7|110740.7|110757.1|110732.1|110768.5|110743.5|110755.5|110730.5|28
1731692670000|2024-11-15 17:44:30|110756.9|110731.9|110751.6|110726.6|110756.9|110731.9|110744|110719|23
1731692680000|2024-11-15 17:44:40|110753.7|110728.7|110751.3|110726.3|110755.4|110730.4|110749.8|110724.8|21
1731692690000|2024-11-15 17:44:50|110750.4|110725.4|110750.2|110725.2|110752.8|110727.8|110746.4|110721.4|23
1731692700000|2024-11-15 17:45:00|110748.4|110723.4|110738.3|110688.3|110750.4|110725.4|110731.4|110688.3|28
1731692710000|2024-11-15 17:45:10|110737.2|110687.2|110732.5|110707.5|110737.9|110708.6|110717.6|110681.7|44
1731692720000|2024-11-15 17:45:20|110732.3|110707.3|110745.6|110720.6|110750.7|110725.7|110732.3|110707.3|20
1731692730000|2024-11-15 17:45:30|110745|110720|110747.7|110722.7|110750.4|110725.4|110743.4|110718.4|31
1731692740000|2024-11-15 17:45:40|110737.9|110712.9|110740|110715|110741.9|110716.9|110735.1|110710.1|44
1731692750000|2024-11-15 17:45:50|110741|110716|110740.3|110715.3|110749.4|110724.4|110737.5|110712.5|33
1731692760000|2024-11-15 17:46:00|110740.9|110715.9|110738.8|110713.8|110745.4|110720.4|110737.2|110712.2|23
1731692770000|2024-11-15 17:46:10|110737.7|110712.7|110739.2|110714.2|110744.9|110719.9|110734.3|110709.3|51
1731692780000|2024-11-15 17:46:20|110738.1|110713.1|110744.8|110719.8|110751.5|110726.5|110735.2|110710.2|29
1731692790000|2024-11-15 17:46:30|110749.2|110724.2|110740.9|110715.9|110749.2|110724.2|110737.8|110712.8|33
1731692800000|2024-11-15 17:46:40|110740.7|110715.7|110759.3|110734.3|110763.1|110738.1|110739.5|110714.5|24
1731692810000|2024-11-15 17:46:50|110758.3|110733.3|110757|110732|110759.5|110734.5|110751.2|110726.2|20
1731692820000|2024-11-15 17:47:00|110758.1|110733.1|110775.3|110750.3|110780.1|110755.1|110753.6|110728.6|46
1731692830000|2024-11-15 17:47:10|110773.7|110748.7|110802.4|110777.4|110806.8|110781.8|110772.3|110747.3|42
1731692840000|2024-11-15 17:47:20|110802.9|110777.9|110808|110783|110814.3|110789.3|110800.3|110775.3|26
1731692850000|2024-11-15 17:47:30|110810.7|110785.7|110814.3|110789.3|110819.5|110794.5|110809.4|110784.4|42
1731692860000|2024-11-15 17:47:40|110815|110790|110807.4|110782.4|110824.8|110790|110805.9|110768.3|31
1731692870000|2024-11-15 17:47:50|110812.8|110787.8|110806.9|110781.9|110815.7|110790.7|110804.3|110779.3|36
1731692880000|2024-11-15 17:48:00|110807.5|110782.5|110801.5|110776.5|110824.4|110793.7|110800.7|110765.7|55
1731692890000|2024-11-15 17:48:10|110803.6|110778.6|110811|110786|110811|110786|110801.2|110776.2|35
1731692900000|2024-11-15 17:48:20|110810.5|110785.5|110810.2|110785.2|110814.3|110789.3|110803.5|110778.5|27
1731692910000|2024-11-15 17:48:30|110807.1|110782.1|110800.6|110775.6|110817.5|110782.1|110800.6|110757.9|21
1731692920000|2024-11-15 17:48:40|110801.5|110776.5|110796.8|110771.8|110803.3|110778.3|110794.8|110769.8|23
1731692930000|2024-11-15 17:48:50|110796.3|110771.3|110800.2|110775.2|110800.2|110775.2|110795.8|110770.8|8
1731692940000|2024-11-15 17:49:00|110799.8|110774.8|110798.6|110773.6|110801.3|110776.3|110792.2|110767.2|21
1731692950000|2024-11-15 17:49:10|110797.8|110772.8|110803.2|110778.2|110804.6|110779.6|110796.9|110771.9|21
1731692960000|2024-11-15 17:49:20|110801.7|110776.7|110801.4|110776.4|110803.7|110778.7|110799.8|110774.8|12
1731692970000|2024-11-15 17:49:30|110802.4|110777.4|110815.6|110790.6|110818.2|110793.2|110802.4|110777.4|35
1731692980000|2024-11-15 17:49:40|110814.3|110789.3|110829.6|110779.6|110832.2|110803.7|110811.6|110778.1|36
1731692990000|2024-11-15 17:49:50|110830.7|110780.7|110837.8|110787.8|110837.8|110787.8|110827.5|110777.5|31
1731693000000|2024-11-15 17:50:00|110838.6|110788.6|110844.4|110794.4|110846.5|110796.5|110833.9|110783.9|36
1731693010000|2024-11-15 17:50:10|110846.4|110796.4|110831.7|110806.7|110846.4|110812.8|110828.5|110790.8|17
1731693020000|2024-11-15 17:50:20|110833|110808|110845.5|110795.5|110850|110815.6|110833|110794.5|53
1731693030000|2024-11-15 17:50:30|110841|110791|110844.5|110794.5|110848.9|110812.8|110831|110788.6|39
1731693040000|2024-11-15 17:50:40|110841.9|110791.9|110836.5|110786.5|110841.9|110809.5|110814.1|110776.8|36
1731693050000|2024-11-15 17:50:50|110836.8|110786.8|110838.8|110788.8|110839.5|110803.1|110821.8|110782.2|44
1731693060000|2024-11-15 17:51:00|110838.2|110788.2|110800.9|110775.9|110838.6|110801.5|110800.9|110775.9|44
1731693070000|2024-11-15 17:51:10|110799.8|110774.8|110805.6|110780.6|110807.5|110782.5|110799.8|110774.8|20
1731693080000|2024-11-15 17:51:20|110807|110782|110809|110784|110821.1|110790.1|110802.1|110765|24
1731693090000|2024-11-15 17:51:30|110814.9|110789.9|110800.3|110775.3|110816.5|110791.5|110796.7|110753.5|23
1731693100000|2024-11-15 17:51:40|110798.5|110773.5|110814|110789|110829.8|110791.9|110796.3|110771.3|22
1731693110000|2024-11-15 17:51:50|110812.4|110787.4|110809.6|110784.6|110819.6|110794.6|110807.5|110782.5|26
1731693120000|2024-11-15 17:52:00|110813.2|110788.2|110808.2|110783.2|110818.3|110793.3|110808.2|110783.2|27
1731693130000|2024-11-15 17:52:10|110808.1|110783.1|110816.9|110791.9|110816.9|110791.9|110806.9|110781.9|29
1731693140000|2024-11-15 17:52:20|110818.7|110793.7|110795.4|110770.4|110818.7|110793.7|110792|110767|25
1731693150000|2024-11-15 17:52:30|110796.5|110771.5|110794.2|110769.2|110798.3|110773.3|110794.2|110769.2|18
1731693160000|2024-11-15 17:52:40|110796|110771|110797.2|110772.2|110800.3|110775.3|110791.5|110766.5|40
1731693170000|2024-11-15 17:52:50|110798.2|110773.2|110790|110765|110800|110775|110787.8|110762.8|51
1731693180000|2024-11-15 17:53:00|110788.7|110763.7|110805.2|110755.2|110812.5|110785.4|110788.7|110754.4|59
1731693190000|2024-11-15 17:53:10|110805.1|110755.1|110801.1|110776.1|110815|110782.4|110798.4|110755.1|26
1731693200000|2024-11-15 17:53:20|110800.6|110775.6|110798.6|110773.6|110811.8|110786.8|110798.6|110773.6|45
1731693210000|2024-11-15 17:53:30|110799.9|110774.9|110819.8|110794.8|110819.8|110794.8|110796.3|110771.3|43
1731693220000|2024-11-15 17:53:40|110817.9|110792.9|110821.4|110796.4|110828.8|110801.1|110817.1|110772|66
1731693230000|2024-11-15 17:53:50|110820.8|110795.8|110808.1|110783.1|110821.5|110796.5|110804.1|110779.1|30
1731693240000|2024-11-15 17:54:00|110807.7|110782.7|110790.8|110765.8|110807.7|110782.7|110789.7|110764.7|43
1731693250000|2024-11-15 17:54:10|110791.1|110766.1|110793.7|110768.7|110797.2|110772.2|110791.1|110766.1|34
1731693260000|2024-11-15 17:54:20|110793.1|110768.1|110791.3|110766.3|110798.6|110773.6|110790.2|110765.2|46
1731693270000|2024-11-15 17:54:30|110790.6|110765.6|110791.4|110766.4|110803.1|110778.1|110790.6|110765.6|36
1731693280000|2024-11-15 17:54:40|110793.1|110768.1|110795.5|110770.5|110797.6|110772.6|110789.9|110764.9|32
1731693290000|2024-11-15 17:54:50|110797.9|110772.9|110802.1|110777.1|110802.7|110777.7|110794|110769|37
1731693300000|2024-11-15 17:55:00|110802.9|110777.9|110800.9|110775.9|110807.2|110782.2|110794.4|110769.4|37
1731693310000|2024-11-15 17:55:10|110794.8|110769.8|110795.2|110770.2|110800.2|110775.2|110790.6|110765.6|56
1731693320000|2024-11-15 17:55:20|110794|110769|110797.2|110772.2|110800.4|110775.4|110793.8|110768.8|54
1731693330000|2024-11-15 17:55:30|110796.2|110771.2|110801.4|110776.4|110811.9|110786.9|110795.3|110770.3|39
1731693340000|2024-11-15 17:55:40|110801.9|110776.9|110800.5|110775.5|110803.8|110778.8|110792.9|110767.9|56
1731693350000|2024-11-15 17:55:50|110800.1|110775.1|110811.6|110761.6|110814.8|110777.7|110799.1|110758.6|26
1731693360000|2024-11-15 17:56:00|110809.8|110759.8|110820.7|110770.7|110822.7|110772.7|110809.7|110759.7|44
1731693370000|2024-11-15 17:56:10|110821.3|110771.3|110821|110771|110825.5|110775.5|110819.3|110769.3|26
1731693380000|2024-11-15 17:56:20|110823|110773|110823.6|110773.6|110824.8|110774.8|110821.3|110771.3|8
1731693390000|2024-11-15 17:56:30|110824.6|110774.6|110833.2|110783.2|110834|110784|110820.2|110770.2|34
1731693400000|2024-11-15 17:56:40|110834.2|110784.2|110826.7|110776.7|110838.5|110788.5|110826.7|110776.7|34
1731693410000|2024-11-15 17:56:50|110823.9|110773.9|110818.9|110768.9|110824.9|110774.9|110816.7|110766.7|22
1731693420000|2024-11-15 17:57:00|110819.2|110769.2|110803.2|110753.2|110819.3|110769.3|110799|110749|43
1731693430000|2024-11-15 17:57:10|110803.5|110753.5|110808.4|110758.4|110812.6|110762.6|110793.6|110743.6|52
1731693440000|2024-11-15 17:57:20|110809.8|110759.8|110796.4|110746.4|110809.8|110759.8|110787.4|110737.4|68
1731693450000|2024-11-15 17:57:30|110795.5|110745.5|110804.1|110754.1|110804.3|110754.3|110795.4|110745.4|31
1731693460000|2024-11-15 17:57:40|110803.2|110753.2|110805.2|110755.2|110810.7|110760.7|110803.2|110753.2|27
1731693470000|2024-11-15 17:57:50|110810.2|110760.2|110806.8|110756.8|110812.9|110762.9|110796.7|110746.7|42
1731693480000|2024-11-15 17:58:00|110804.8|110754.8|110804.7|110754.7|110811.6|110761.6|110801.4|110751.4|67
1731693490000|2024-11-15 17:58:10|110803.9|110753.9|110796.8|110746.8|110808.1|110758.1|110796.8|110746.8|53
1731693500000|2024-11-15 17:58:20|110796.2|110746.2|110792.2|110742.2|110797.9|110747.9|110788.9|110738.9|39
1731693510000|2024-11-15 17:58:30|110793.8|110743.8|110798.6|110748.6|110807.2|110757.2|110787.6|110737.6|47
1731693520000|2024-11-15 17:58:40|110797.4|110747.4|110797.2|110747.2|110799.9|110749.9|110791.4|110741.4|34
1731693530000|2024-11-15 17:58:50|110795.3|110745.3|110809|110759|110809|110759|110795.3|110745.3|19
1731693540000|2024-11-15 17:59:00|110808.6|110758.6|110810.5|110760.5|110817.3|110767.3|110808.3|110758.3|36
1731693550000|2024-11-15 17:59:10|110809|110759|110796.2|110771.2|110811.1|110773.8|110796|110757.8|18
1731693560000|2024-11-15 17:59:20|110794.3|110769.3|110797.6|110772.6|110800.6|110775.6|110791.8|110766.8|31
1731693570000|2024-11-15 17:59:30|110799.5|110774.5|110797.7|110772.7|110800.7|110775.7|110797.5|110772.5|42
1731693580000|2024-11-15 17:59:40|110798.7|110773.7|110807.6|110782.6|110812.1|110787.1|110797|110772|27
1731693590000|2024-11-15 17:59:50|110806.5|110781.5|110805.8|110780.8|110806.5|110781.5|110799.3|110774.3|34
1731693600000|2024-11-15 18:00:00|110805.4|110780.4|110806.7|110781.7|110810.8|110785.8|110804.1|110779.1|37
1731693610000|2024-11-15 18:00:10|110805.7|110780.7|110801.8|110776.8|110815.5|110790.5|110800.5|110775.5|54
1731693620000|2024-11-15 18:00:20|110805.6|110780.6|110807.9|110782.9|110827.2|110786.4|110802.8|110767.6|44
1731693630000|2024-11-15 18:00:30|110809.3|110784.3|110821.3|110771.3|110821.3|110794.6|110809.1|110769.4|46
1731693640000|2024-11-15 18:00:40|110824.8|110774.8|110810.7|110785.7|110824.8|110794.7|110809.1|110774.8|42
1731693650000|2024-11-15 18:00:50|110809.6|110784.6|110816.6|110791.6|110830.6|110793.7|110809.6|110775.2|41
1731693660000|2024-11-15 18:01:00|110817.6|110792.6|110823.7|110798.7|110824.8|110799.8|110814.4|110789.4|39
1731693670000|2024-11-15 18:01:10|110825.8|110800.8|110830.9|110805.9|110832.3|110807.3|110810.7|110785.7|53
1731693680000|2024-11-15 18:01:20|110827.8|110802.8|110829.6|110804.6|110835.7|110810.7|110817.4|110792.4|44
1731693690000|2024-11-15 18:01:30|110829|110804|110831|110806|110832.1|110807.1|110826|110801|41
1731693700000|2024-11-15 18:01:40|110830.4|110805.4|110833|110808|110835.6|110810.6|110828.3|110803.3|50
1731693710000|2024-11-15 18:01:50|110832.1|110807.1|110843.2|110793.2|110847.5|110815.5|110823.5|110788.3|48
1731693720000|2024-11-15 18:02:00|110843.8|110793.8|110841.8|110791.8|110847.1|110797.1|110840.8|110790.8|52
1731693730000|2024-11-15 18:02:10|110843.2|110793.2|110842.7|110792.7|110846.8|110796.8|110840.2|110790.2|53
1731693740000|2024-11-15 18:02:20|110841.7|110791.7|110845.7|110795.7|110849.2|110799.2|110839.1|110789.1|52
1731693750000|2024-11-15 18:02:30|110847.2|110797.2|110847.6|110797.6|110850.9|110800.9|110842.8|110792.8|29
1731693760000|2024-11-15 18:02:40|110849.8|110799.8|110851.1|110801.1|110854.9|110804.9|110846.8|110796.8|32
1731693770000|2024-11-15 18:02:50|110850.6|110800.6|110875.2|110825.2|110877.1|110827.1|110850.5|110800.5|38
1731693780000|2024-11-15 18:03:00|110875.3|110825.3|110877.4|110827.4|110882.8|110832.8|110871.9|110821.9|25
1731693790000|2024-11-15 18:03:10|110879.4|110829.4|110878.7|110828.7|110879.7|110829.7|110877.6|110827.6|14
1731693800000|2024-11-15 18:03:20|110877.5|110827.5|110873.5|110823.5|110877.5|110827.5|110870.3|110820.3|27
1731693810000|2024-11-15 18:03:30|110874.2|110824.2|110908.4|110858.4|110908.9|110858.9|110870.5|110820.5|34
1731693820000|2024-11-15 18:03:40|110904.8|110854.8|110903.8|110853.8|110906.3|110856.3|110899.4|110849.4|26
1731693830000|2024-11-15 18:03:50|110904.5|110854.5|110916.9|110866.9|110921.4|110871.4|110904.5|110854.5|32
1731693840000|2024-11-15 18:04:00|110917.7|110867.7|110916.9|110866.9|110922.2|110872.2|110897.6|110847.6|50
1731693850000|2024-11-15 18:04:10|110917.6|110867.6|110915.4|110865.4|110922.1|110872.1|110905.6|110855.6|50
1731693860000|2024-11-15 18:04:20|110911.5|110861.5|110917.3|110867.3|110920.2|110870.2|110904.4|110854.4|70
1731693870000|2024-11-15 18:04:30|110910.4|110860.4|110907.7|110857.7|110924.1|110874.1|110904.7|110854.7|62
1731693880000|2024-11-15 18:04:40|110910.2|110860.2|110915|110865|110915.2|110865.2|110907.3|110857.3|46
1731693890000|2024-11-15 18:04:50|110914.3|110864.3|110917.7|110867.7|110921.4|110871.4|110914.1|110864.1|44
1731693900000|2024-11-15 18:05:00|110918.3|110868.3|110910.9|110860.9|110919.6|110869.6|110908.3|110858.3|31
1731693910000|2024-11-15 18:05:10|110910.3|110860.3|110910.8|110860.8|110921.5|110871.5|110906.2|110856.2|30
1731693920000|2024-11-15 18:05:20|110908.9|110858.9|110902.1|110852.1|110914.5|110864.5|110899|110849|29
1731693930000|2024-11-15 18:05:30|110899|110849|110884.4|110834.4|110902.6|110852.6|110883.9|110833.9|32
1731693940000|2024-11-15 18:05:40|110886|110836|110885.9|110835.9|110896|110846|110882.8|110832.8|39
1731693950000|2024-11-15 18:05:50|110886.5|110836.5|110885.4|110835.4|110889.2|110839.2|110881.7|110831.7|48
1731693960000|2024-11-15 18:06:00|110883.3|110833.3|110885.8|110835.8|110894.1|110844.1|110883.3|110833.3|48
1731693970000|2024-11-15 18:06:10|110889.4|110839.4|110884.7|110834.7|110896.5|110846.5|110884.7|110834.7|51
1731693980000|2024-11-15 18:06:20|110884.4|110834.4|110887|110837|110891.3|110841.3|110882|110832|40
1731693990000|2024-11-15 18:06:30|110887.8|110837.8|110877.3|110827.3|110891.9|110841.9|110877.3|110827.3|30
1731694000000|2024-11-15 18:06:40|110880.5|110830.5|110881.9|110831.9|110891|110841|110880.5|110830.5|53
1731694010000|2024-11-15 18:06:50|110882.7|110832.7|110873.3|110823.3|110891.7|110841.7|110873.3|110823.3|59
1731694020000|2024-11-15 18:07:00|110874.4|110824.4|110885.7|110835.7|110887.1|110837.1|110873.6|110823.6|49
1731694030000|2024-11-15 18:07:10|110884.9|110834.9|110864.7|110814.7|110888.2|110838.2|110862.5|110812.5|56
1731694040000|2024-11-15 18:07:20|110863.7|110813.7|110840.1|110790.1|110863.7|110813.7|110838.9|110788.9|50
1731694050000|2024-11-15 18:07:30|110839.3|110789.3|110850.4|110800.4|110851.6|110801.6|110835.8|110785.8|56
1731694060000|2024-11-15 18:07:40|110851.6|110801.6|110851.8|110801.8|110857|110807|110846.1|110796.1|59
1731694070000|2024-11-15 18:07:50|110852.4|110802.4|110860.4|110810.4|110861.8|110811.8|110851.2|110801.2|48
1731694080000|2024-11-15 18:08:00|110860.6|110810.6|110862.2|110812.2|110863|110813|110858.1|110808.1|39
1731694090000|2024-11-15 18:08:10|110859.8|110809.8|110865.9|110815.9|110868.5|110818.5|110858.7|110808.7|43
1731694100000|2024-11-15 18:08:20|110864.8|110814.8|110863|110813|110865.8|110815.8|110860.7|110810.7|45
1731694110000|2024-11-15 18:08:30|110862|110812|110864.7|110814.7|110867.5|110817.5|110857.9|110807.9|49
1731694120000|2024-11-15 18:08:40|110864.4|110814.4|110867.7|110817.7|110880.2|110830.2|110862.4|110812.4|53
1731694130000|2024-11-15 18:08:50|110869.3|110819.3|110839.1|110789.1|110869.3|110819.3|110834|110784|34
1731694140000|2024-11-15 18:09:00|110843.8|110793.8|110826.7|110776.7|110847.1|110797.1|110825.7|110775.7|71
1731694150000|2024-11-15 18:09:10|110828.7|110778.7|110831.1|110781.1|110834|110784|110825.7|110775.7|50
1731694160000|2024-11-15 18:09:20|110833.3|110783.3|110838|110788|110843|110793|110830|110780|64
1731694170000|2024-11-15 18:09:30|110839|110789|110827|110777|110839.5|110789.5|110825.8|110775.8|60
1731694180000|2024-11-15 18:09:40|110827.8|110777.8|110827.5|110777.5|110828|110778|110825.4|110775.4|55
1731694190000|2024-11-15 18:09:50|110828.5|110778.5|110829.7|110779.7|110833.5|110783.5|110824.4|110774.4|67
1731694200000|2024-11-15 18:10:00|110829.2|110779.2|110831.2|110781.2|110832.6|110782.6|110829.1|110779.1|28
1731694210000|2024-11-15 18:10:10|110832.6|110782.6|110816.2|110766.2|110834.3|110784.3|110816.2|110766.2|32
1731694220000|2024-11-15 18:10:20|110817.8|110767.8|110799.3|110749.3|110821.5|110771.5|110798.7|110748.7|48
1731694230000|2024-11-15 18:10:30|110800.3|110750.3|110798|110748|110802.9|110752.9|110794.2|110744.2|49
1731694240000|2024-11-15 18:10:40|110797|110747|110790.3|110740.3|110799.2|110749.2|110780.7|110730.7|67
1731694250000|2024-11-15 18:10:50|110785.9|110735.9|110791.9|110741.9|110794.2|110744.2|110782|110732|69
1731694260000|2024-11-15 18:11:00|110792.1|110742.1|110805.9|110755.9|110805.9|110755.9|110792|110742|61
1731694270000|2024-11-15 18:11:10|110805.1|110755.1|110804.3|110754.3|110810|110760|110798|110748|54
1731694280000|2024-11-15 18:11:20|110805.6|110755.6|110805.3|110755.3|110811.9|110761.9|110804.1|110754.1|62
1731694290000|2024-11-15 18:11:30|110809.8|110759.8|110801.7|110751.7|110809.8|110759.8|110799.1|110749.1|70
1731694300000|2024-11-15 18:11:40|110799.5|110749.5|110806|110756|110807.4|110757.4|110796.2|110746.2|32
1731694310000|2024-11-15 18:11:50|110806.3|110756.3|110797.3|110747.3|110809.2|110759.2|110795.5|110745.5|47
1731694320000|2024-11-15 18:12:00|110798.3|110748.3|110814.1|110764.1|110814.6|110764.6|110797.8|110747.8|33
1731694330000|2024-11-15 18:12:10|110812.9|110762.9|110819|110769|110819|110769|110810.5|110760.5|40
1731694340000|2024-11-15 18:12:20|110811.1|110761.1|110810.3|110760.3|110821.3|110771.3|110806.2|110756.2|35
1731694350000|2024-11-15 18:12:30|110811.5|110761.5|110825.5|110775.5|110825.5|110775.5|110809|110759|52
1731694360000|2024-11-15 18:12:40|110825.3|110775.3|110824.9|110774.9|110825.7|110775.7|110822.2|110772.2|9
1731694370000|2024-11-15 18:12:50|110824.4|110774.4|110810.5|110785.5|110830.9|110786.7|110807.4|110774.4|49
1731694380000|2024-11-15 18:13:00|110809.8|110784.8|110811.4|110786.4|110813.4|110788.4|110801.8|110776.8|49
1731694390000|2024-11-15 18:13:10|110813|110788|110795.6|110770.6|110813|110788|110790.8|110765.8|57
1731694400000|2024-11-15 18:13:20|110794.9|110769.9|110788.4|110763.4|110804.5|110769.9|110786.5|110751.7|49
1731694410000|2024-11-15 18:13:30|110789.7|110764.7|110813.6|110788.6|110814.6|110789.6|110785.6|110760.6|57
1731694420000|2024-11-15 18:13:40|110812.7|110787.7|110815.8|110790.8|110821.2|110796.2|110810.9|110785.9|49
1731694430000|2024-11-15 18:13:50|110816|110791|110815.3|110790.3|110816.7|110791.7|110811.9|110786.9|51
1731694440000|2024-11-15 18:14:00|110812.7|110787.7|110815.4|110790.4|110820.1|110795.1|110812.4|110787.4|24
1731694450000|2024-11-15 18:14:10|110814.4|110789.4|110827.9|110802.9|110827.9|110802.9|110814.4|110789.4|51
1731694460000|2024-11-15 18:14:20|110827.3|110802.3|110829.5|110804.5|110833.7|110808.7|110815.9|110790.9|43
1731694470000|2024-11-15 18:14:30|110830.8|110805.8|110834.5|110809.5|110834.5|110809.5|110828.3|110803.3|25
1731694480000|2024-11-15 18:14:40|110834.7|110809.7|110831.3|110806.3|110835.3|110810.3|110828.5|110803.5|40
1731694490000|2024-11-15 18:14:50|110831.9|110806.9|110831.1|110806.1|110833.6|110808.6|110829.4|110804.4|26
1731694500000|2024-11-15 18:15:00|110831.8|110806.8|110832.4|110807.4|110845.2|110820.2|110831.7|110806.7|48
1731694510000|2024-11-15 18:15:10|110831.8|110806.8|110843.7|110818.7|110845|110820|110831.7|110806.7|30
1731694520000|2024-11-15 18:15:20|110845.1|110820.1|110868.5|110843.5|110868.5|110843.5|110831.8|110806.8|55
1731694530000|2024-11-15 18:15:30|110866.7|110841.7|110870.7|110820.7|110874.7|110845.4|110863.4|110816.8|44
1731694540000|2024-11-15 18:15:40|110868.8|110818.8|110857.8|110832.8|110871.6|110836.5|110853.7|110815.5|45
1731694550000|2024-11-15 18:15:50|110858.6|110833.6|110859|110834|110874|110836.7|110853.1|110817.5|51
1731694560000|2024-11-15 18:16:00|110858|110833|110853.8|110828.8|110858|110833|110848.7|110823.7|55
1731694570000|2024-11-15 18:16:10|110852.4|110827.4|110831.2|110806.2|110853.7|110828.7|110830.1|110805.1|44
1731694580000|2024-11-15 18:16:20|110832.4|110807.4|110816.1|110791.1|110834|110809|110812.9|110787.9|47
1731694590000|2024-11-15 18:16:30|110820.4|110795.4|110816.1|110791.1|110821.5|110796.5|110812.7|110787.7|29
1731694600000|2024-11-15 18:16:40|110820.1|110795.1|110819.1|110794.1|110820.4|110795.4|110813.2|110788.2|36
1731694610000|2024-11-15 18:16:50|110817.7|110792.7|110815.9|110790.9|110821.5|110796.5|110815|110790|29
1731694620000|2024-11-15 18:17:00|110815|110790|110809.1|110784.1|110815.5|110790.5|110808.2|110783.2|53
1731694630000|2024-11-15 18:17:10|110810.4|110785.4|110801.3|110776.3|110815|110790|110800.5|110775.5|47
1731694640000|2024-11-15 18:17:20|110800.3|110775.3|110812|110787|110814.1|110789.1|110800|110775|36
1731694650000|2024-11-15 18:17:30|110811.2|110786.2|110808.8|110783.8|110813.3|110788.3|110804|110779|35
1731694660000|2024-11-15 18:17:40|110808.1|110783.1|110811.6|110786.6|110811.7|110786.7|110803.2|110778.2|50
1731694670000|2024-11-15 18:17:50|110811.7|110786.7|110820.3|110795.3|110823.3|110798.3|110811.7|110786.7|32
1731694680000|2024-11-15 18:18:00|110818.6|110793.6|110824.1|110799.1|110829.9|110804.9|110817.4|110792.4|41
1731694690000|2024-11-15 18:18:10|110823.6|110798.6|110822.1|110797.1|110829|110804|110816.6|110791.6|55
1731694700000|2024-11-15 18:18:20|110824|110799|110833.7|110808.7|110834.3|110809.3|110823.2|110798.2|38
1731694710000|2024-11-15 18:18:30|110833.9|110808.9|110843.8|110818.8|110846.3|110821.3|110833.9|110808.9|25
1731694720000|2024-11-15 18:18:40|110845.4|110820.4|110840.4|110815.4|110845.7|110820.7|110836.4|110811.4|31
1731694730000|2024-11-15 18:18:50|110842.1|110817.1|110843|110818|110844.1|110819.1|110840.9|110815.9|20
1731694740000|2024-11-15 18:19:00|110841.8|110816.8|110857.9|110807.9|110868.8|110821.8|110839.4|110804.9|60
1731694750000|2024-11-15 18:19:10|110859.5|110809.5|110859.4|110809.4|110864.8|110814.8|110854.8|110804.8|32
1731694760000|2024-11-15 18:19:20|110857.1|110807.1|110856.5|110806.5|110863.2|110813.2|110852.8|110802.8|43
1731694770000|2024-11-15 18:19:30|110855.6|110805.6|110856.7|110806.7|110859.6|110809.6|110855.3|110805.3|37
1731694780000|2024-11-15 18:19:40|110857.4|110807.4|110862.1|110812.1|110863.2|110813.2|110856.4|110806.4|37
1731694790000|2024-11-15 18:19:50|110862.6|110812.6|110863.9|110813.9|110866.9|110816.9|110857.3|110807.3|38
1731694800000|2024-11-15 18:20:00|110864.4|110814.4|110859.7|110809.7|110864.4|110814.4|110857.8|110807.8|48
1731694810000|2024-11-15 18:20:10|110862|110812|110870.3|110820.3|110870.8|110820.8|110857.8|110807.8|42
1731694820000|2024-11-15 18:20:20|110869.4|110819.4|110863.5|110813.5|110869.4|110819.4|110856.7|110806.7|37
1731694830000|2024-11-15 18:20:30|110861.7|110811.7|110869.6|110819.6|110870.8|110820.8|110861.7|110811.7|40
1731694840000|2024-11-15 18:20:40|110871.2|110821.2|110845.6|110820.6|110871.3|110830.2|110845.6|110812.4|50
1731694850000|2024-11-15 18:20:50|110845.5|110820.5|110844.9|110819.9|110850.2|110825.2|110837.9|110812.9|19
1731694860000|2024-11-15 18:21:00|110843.7|110818.7|110825.2|110800.2|110843.7|110818.7|110824.8|110799.8|28
1731694870000|2024-11-15 18:21:10|110826.3|110801.3|110826.5|110801.5|110826.5|110801.5|110815.3|110790.3|42
1731694880000|2024-11-15 18:21:20|110828.9|110803.9|110841.5|110816.5|110841.5|110816.5|110821.6|110796.6|48
1731694890000|2024-11-15 18:21:30|110840.9|110815.9|110840.2|110815.2|110844.1|110819.1|110839.5|110814.5|14
1731694900000|2024-11-15 18:21:40|110840|110815|110821.5|110796.5|110842|110817|110820.8|110795.8|39
1731694910000|2024-11-15 18:21:50|110821.3|110796.3|110819.8|110794.8|110823.2|110798.2|110817.4|110792.4|38
1731694920000|2024-11-15 18:22:00|110818.4|110793.4|110810.4|110785.4|110818.4|110793.4|110809.2|110784.2|42
1731694930000|2024-11-15 18:22:10|110812.4|110787.4|110808.1|110758.1|110825.2|110787.5|110797.8|110747.8|43
1731694940000|2024-11-15 18:22:20|110806.2|110756.2|110792.8|110767.8|110806.5|110770.9|110791.2|110748.2|65
1731694950000|2024-11-15 18:22:30|110793.3|110768.3|110806.2|110756.2|110806.2|110774.9|110793.3|110756.2|52
1731694960000|2024-11-15 18:22:40|110804.8|110754.8|110797.9|110772.9|110808.4|110773.5|110790.2|110754.4|49
1731694970000|2024-11-15 18:22:50|110798|110773|110796.2|110771.2|110799.1|110774.1|110794.6|110769.6|27
1731694980000|2024-11-15 18:23:00|110797.2|110772.2|110812.9|110787.9|110818.4|110793.4|110797.2|110772.2|50
1731694990000|2024-11-15 18:23:10|110813.7|110788.7|110814.4|110789.4|110819.3|110794.3|110808.7|110783.7|42
1731695000000|2024-11-15 18:23:20|110813.9|110788.9|110815.9|110790.9|110816.8|110791.8|110808.8|110783.8|30
1731695010000|2024-11-15 18:23:30|110814.9|110789.9|110826.7|110801.7|110828.1|110803.1|110814.9|110789.9|47
1731695020000|2024-11-15 18:23:40|110827.2|110802.2|110842.9|110817.9|110848.4|110823.4|110826.7|110801.7|46
1731695030000|2024-11-15 18:23:50|110844.6|110819.6|110855.9|110805.9|110856.7|110819.6|110839.9|110800.8|26
1731695040000|2024-11-15 18:24:00|110857.1|110807.1|110866.9|110816.9|110870.5|110820.5|110852.5|110802.5|59
1731695050000|2024-11-15 18:24:10|110867.9|110817.9|110868.7|110818.7|110872.8|110822.8|110863.7|110813.7|32
1731695060000|2024-11-15 18:24:20|110867.1|110817.1|110877|110827|110882.7|110832.7|110867.1|110817.1|49
1731695070000|2024-11-15 18:24:30|110879.8|110829.8|110877.8|110827.8|110882.8|110832.8|110872.9|110822.9|22
1731695080000|2024-11-15 18:24:40|110880.6|110830.6|110875|110825|110881|110831|110870.6|110820.6|36
1731695090000|2024-11-15 18:24:50|110877|110827|110882.6|110832.6|110884.3|110834.3|110877|110827|34
1731695100000|2024-11-15 18:25:00|110887|110837|110880.2|110830.2|110887|110837|110875.3|110825.3|47
1731695110000|2024-11-15 18:25:10|110861.3|110836.3|110852.2|110827.2|110866.9|110841.9|110844.2|110807.8|56
1731695120000|2024-11-15 18:25:20|110853.1|110828.1|110847.6|110822.6|110864.3|110839.3|110847.5|110822.5|50
1731695130000|2024-11-15 18:25:30|110848.8|110823.8|110845.1|110820.1|110848.8|110823.8|110844.3|110819.3|36
1731695140000|2024-11-15 18:25:40|110845.8|110820.8|110843.4|110818.4|110847|110822|110840.3|110815.3|28
1731695150000|2024-11-15 18:25:50|110842.4|110817.4|110833.5|110808.5|110843.9|110818.9|110831.6|110806.6|32
1731695160000|2024-11-15 18:26:00|110833.7|110808.7|110842.6|110817.6|110847.6|110822.6|110832.1|110807.1|58
1731695170000|2024-11-15 18:26:10|110841.8|110816.8|110845.8|110820.8|110846.5|110821.5|110838.6|110813.6|48
1731695180000|2024-11-15 18:26:20|110847.1|110822.1|110846.2|110821.2|110847.1|110822.1|110843.4|110818.4|42
1731695190000|2024-11-15 18:26:30|110844.2|110819.2|110833|110808|110846.9|110821.9|110831.3|110806.3|38
1731695200000|2024-11-15 18:26:40|110832|110807|110829.9|110804.9|110837.3|110812.3|110827.3|110802.3|57
1731695210000|2024-11-15 18:26:50|110828.5|110803.5|110824.1|110799.1|110830.2|110805.2|110815.8|110790.8|45
1731695220000|2024-11-15 18:27:00|110822.7|110797.7|110816.3|110791.3|110825.7|110800.7|110814.3|110789.3|39
1731695230000|2024-11-15 18:27:10|110817.6|110792.6|110813.6|110788.6|110818.6|110793.6|110813.3|110788.3|49
1731695240000|2024-11-15 18:27:20|110812.8|110787.8|110816.8|110791.8|110819.9|110794.9|110812|110787|58
1731695250000|2024-11-15 18:27:30|110815.3|110790.3|110813.2|110788.2|110816.1|110791.1|110811.2|110786.2|30
1731695260000|2024-11-15 18:27:40|110813.9|110788.9|110813.1|110788.1|110814.9|110789.9|110811.8|110786.8|32
1731695270000|2024-11-15 18:27:50|110813.6|110788.6|110813.2|110788.2|110815.3|110790.3|110812.5|110787.5|27
1731695280000|2024-11-15 18:28:00|110812.2|110787.2|110800.8|110775.8|110812.2|110787.2|110800.8|110775.8|44
1731695290000|2024-11-15 18:28:10|110801.3|110776.3|110791.5|110766.5|110802|110777|110786.2|110761.2|44
1731695300000|2024-11-15 18:28:20|110791|110766|110789.5|110764.5|110792.1|110767.1|110787|110762|39
1731695310000|2024-11-15 18:28:30|110787.2|110762.2|110787.7|110762.7|110792|110767|110785.6|110760.6|52
1731695320000|2024-11-15 18:28:40|110789.1|110764.1|110793.2|110768.2|110795.5|110770.5|110785.6|110760.6|54
1731695330000|2024-11-15 18:28:50|110795|110770|110787.8|110762.8|110800|110775|110786|110761|47
1731695340000|2024-11-15 18:29:00|110786.5|110761.5|110802.2|110777.2|110805.2|110780.2|110786.5|110761.5|46
1731695350000|2024-11-15 18:29:10|110801.6|110776.6|110815.6|110790.6|110815.6|110790.6|110801.6|110776.6|24
1731695360000|2024-11-15 18:29:20|110815|110790|110810.7|110785.7|110817.2|110792.2|110807.4|110782.4|26
1731695370000|2024-11-15 18:29:30|110810|110785|110816.4|110791.4|110818.5|110793.5|110806.6|110781.6|37
1731695380000|2024-11-15 18:29:40|110816.2|110791.2|110816.8|110791.8|110818.2|110793.2|110815.4|110790.4|26
1731695390000|2024-11-15 18:29:50|110817.3|110792.3|110815.3|110790.3|110818.3|110793.3|110814.6|110789.6|24
1731695400000|2024-11-15 18:30:00|110818.2|110793.2|110827.3|110802.3|110828.4|110803.4|110818.2|110793.2|36
1731695410000|2024-11-15 18:30:10|110817.7|110792.7|110821.9|110796.9|110823.5|110798.5|110817.7|110792.7|38
1731695420000|2024-11-15 18:30:20|110821.8|110796.8|110819.4|110794.4|110822.8|110797.8|110819.4|110794.4|11
1731695430000|2024-11-15 18:30:30|110819.5|110794.5|110820.2|110795.2|110821|110796|110817.9|110792.9|17
1731695440000|2024-11-15 18:30:40|110819.7|110794.7|110819.6|110794.6|110821|110796|110816.2|110791.2|55
1731695450000|2024-11-15 18:30:50|110819.3|110794.3|110832.7|110807.7|110833.9|110808.9|110817.9|110792.9|40
1731695460000|2024-11-15 18:31:00|110832.8|110807.8|110819.6|110794.6|110837.2|110812.2|110815.6|110790.6|49
1731695470000|2024-11-15 18:31:10|110818.7|110793.7|110819.8|110794.8|110822.8|110797.8|110816.6|110791.6|56
1731695480000|2024-11-15 18:31:20|110816.5|110791.5|110861.5|110811.5|110861.5|110819|110816.5|110791.5|54
1731695490000|2024-11-15 18:31:30|110859.3|110809.3|110857.2|110807.2|110865.6|110815.6|110851.6|110801.6|59
1731695500000|2024-11-15 18:31:40|110856.9|110806.9|110857.3|110807.3|110860.7|110810.7|110855.4|110805.4|21
1731695510000|2024-11-15 18:31:50|110856.3|110806.3|110857.8|110807.8|110860|110810|110856.1|110806.1|19
1731695520000|2024-11-15 18:32:00|110861.1|110811.1|110874.8|110824.8|110878|110828|110860.7|110810.7|66
1731695530000|2024-11-15 18:32:10|110876.5|110826.5|110889.3|110839.3|110889.6|110851.6|110874.3|110824.3|47
1731695540000|2024-11-15 18:32:20|110886.3|110836.3|110873.5|110848.5|110889.7|110852.1|110869.4|110830.1|58
1731695550000|2024-11-15 18:32:30|110874.1|110849.1|110890|110840|110896.4|110854.7|110872.9|110839.2|61
1731695560000|2024-11-15 18:32:40|110889.8|110839.8|110886.1|110836.1|110894.5|110844.5|110883.6|110833.6|57
1731695570000|2024-11-15 18:32:50|110886.2|110836.2|110876.4|110851.4|110890.6|110852.8|110873.1|110834.2|34
1731695580000|2024-11-15 18:33:00|110876.2|110851.2|110890.9|110865.9|110903.5|110869.1|110874.2|110845.9|49
1731695590000|2024-11-15 18:33:10|110891.7|110866.7|110910.4|110860.4|110912.3|110874.2|110889.2|110858.2|42
1731695600000|2024-11-15 18:33:20|110911.9|110861.9|110908.7|110858.7|110913.7|110863.7|110908.3|110858.3|25
1731695610000|2024-11-15 18:33:30|110909.6|110859.6|110896.4|110871.4|110909.6|110878|110896.3|110858.6|27
1731695620000|2024-11-15 18:33:40|110897.6|110872.6|110917.6|110867.6|110918.2|110886|110893.1|110866.3|37
1731695630000|2024-11-15 18:33:50|110917.5|110867.5|110922.2|110872.2|110926.6|110876.6|110914.5|110864.5|16
1731695640000|2024-11-15 18:34:00|110920.2|110870.2|110913.7|110888.7|110925.2|110891.3|110907|110870.2|46
1731695650000|2024-11-15 18:34:10|110915.3|110890.3|110904.9|110879.9|110915.3|110890.3|110897.7|110872.7|36
1731695660000|2024-11-15 18:34:20|110904.6|110879.6|110921.6|110896.6|110921.6|110896.6|110903.8|110878.8|33
1731695670000|2024-11-15 18:34:30|110921|110896|110916.4|110891.4|110922.6|110897.6|110916|110891|32
1731695680000|2024-11-15 18:34:40|110918.9|110893.9|110916.8|110891.8|110926.7|110896.7|110912.1|110868.8|59
1731695690000|2024-11-15 18:34:50|110916.7|110891.7|110919.3|110894.3|110921.2|110896.2|110913.4|110888.4|33
1731695700000|2024-11-15 18:35:00|110917.1|110892.1|110916.4|110891.4|110919.7|110894.7|110913|110888|39
1731695710000|2024-11-15 18:35:10|110917.9|110892.9|110921.1|110896.1|110921.6|110896.6|110914|110889|38
1731695720000|2024-11-15 18:35:20|110919.6|110894.6|110923.6|110898.6|110926.9|110901.9|110919.6|110894.6|19
1731695730000|2024-11-15 18:35:30|110922.6|110897.6|110919.8|110894.8|110922.6|110897.6|110914.8|110889.8|28
1731695740000|2024-11-15 18:35:40|110918.4|110893.4|110922.8|110897.8|110926.1|110901.1|110914.4|110889.4|36
1731695750000|2024-11-15 18:35:50|110925.7|110900.7|110930.5|110905.5|110932.1|110907.1|110923.1|110898.1|38
1731695760000|2024-11-15 18:36:00|110930.7|110905.7|110938.7|110913.7|110943|110918|110929.5|110904.5|32
1731695770000|2024-11-15 18:36:10|110937.5|110912.5|110944.9|110919.9|110948|110923|110933|110908|26
1731695780000|2024-11-15 18:36:20|110946.7|110921.7|110941|110916|110947.8|110922.8|110936.7|110911.7|39
1731695790000|2024-11-15 18:36:30|110945.4|110920.4|110941.2|110916.2|110948.5|110923.5|110936.8|110911.8|36
1731695800000|2024-11-15 18:36:40|110945.5|110920.5|110950.6|110925.6|110969.9|110932.1|110937|110904.6|53
1731695810000|2024-11-15 18:36:50|110956.1|110931.1|110986.8|110936.8|110986.8|110936.8|110954.8|110919.9|49
1731695820000|2024-11-15 18:37:00|110988.3|110938.3|110987.3|110937.3|110990.7|110958.2|110970.2|110931.6|37
1731695830000|2024-11-15 18:37:10|110987.4|110937.4|110988|110938|110994.2|110944.2|110978.5|110928.5|46
1731695840000|2024-11-15 18:37:20|110988.4|110938.4|110979.4|110929.4|110989.2|110949|110967|110928.1|49
1731695850000|2024-11-15 18:37:30|110981.7|110931.7|110959.1|110934.1|110983.1|110947|110957.4|110930.4|58
1731695860000|2024-11-15 18:37:40|110958|110933|110973.5|110948.5|110975.8|110950.8|110956.9|110931.9|57
1731695870000|2024-11-15 18:37:50|110977.2|110952.2|110977.4|110952.4|110985.4|110960.4|110971.8|110946.8|46
1731695880000|2024-11-15 18:38:00|110978|110953|110991.9|110941.9|110998.8|110957.4|110975.8|110929.7|59
1731695890000|2024-11-15 18:38:10|110992.8|110942.8|110997.3|110972.3|110998.5|110973.5|110975|110930.9|75
1731695900000|2024-11-15 18:38:20|110996|110971|111017.5|110967.5|111020.3|110980.9|110992.7|110964.4|62
1731695910000|2024-11-15 18:38:30|111015.3|110965.3|111015.2|110965.2|111028.8|110984.9|111001.5|110964.3|46
1731695920000|2024-11-15 18:38:40|111016.1|110966.1|111002|110977|111023.7|110981.6|111002|110965.2|62
1731695930000|2024-11-15 18:38:50|111001.1|110976.1|111003.7|110978.7|111018.2|110978.8|111000.3|110957.4|65
1731695940000|2024-11-15 18:39:00|111003.2|110978.2|111003.5|110978.5|111006.9|110981.9|110999.5|110974.5|71
1731695950000|2024-11-15 18:39:10|111003|110978|110999.2|110974.2|111015.2|110983.1|110996.9|110959.4|62
1731695960000|2024-11-15 18:39:20|110998|110973|110996.8|110971.8|111002.3|110977.3|110994.2|110969.2|53
1731695970000|2024-11-15 18:39:30|110994.2|110969.2|110999.2|110974.2|111003.3|110978.3|110993.9|110968.9|47
1731695980000|2024-11-15 18:39:40|110997.5|110972.5|110997.7|110972.7|110999.2|110974.2|110994.9|110969.9|42
1731695990000|2024-11-15 18:39:50|110997.1|110972.1|110974.7|110949.7|110999.5|110974.5|110974.7|110949.7|42
1731696000000|2024-11-15 18:40:00|110975.8|110950.8|110968|110943|110976.8|110951.8|110967.9|110942.9|36
1731696010000|2024-11-15 18:40:10|110969.4|110944.4|110983.2|110958.2|110986.1|110961.1|110956.3|110931.3|40
1731696020000|2024-11-15 18:40:20|110983.7|110958.7|110982.6|110957.6|110987.4|110962.4|110980.6|110955.6|56
1731696030000|2024-11-15 18:40:30|110981.2|110956.2|110973.7|110948.7|110981.2|110956.2|110972.6|110947.6|38
1731696040000|2024-11-15 18:40:40|110973.4|110948.4|110971.2|110946.2|110980.5|110955.5|110969.9|110944.9|56
1731696050000|2024-11-15 18:40:50|110973.7|110948.7|110972.8|110947.8|110974.7|110949.7|110968.5|110943.5|60
1731696060000|2024-11-15 18:41:00|110971.7|110946.7|110954.5|110929.5|110973.7|110948.7|110953.6|110928.6|48
1731696070000|2024-11-15 18:41:10|110953.7|110928.7|110956.4|110931.4|110957|110932|110950.8|110925.8|28
1731696080000|2024-11-15 18:41:20|110955.8|110930.8|110952.3|110927.3|110958.2|110933.2|110950.8|110925.8|29
1731696090000|2024-11-15 18:41:30|110953.8|110928.8|110953.8|110928.8|110957.7|110932.7|110950.9|110925.9|43
1731696100000|2024-11-15 18:41:40|110954|110929|110958|110933|110958|110933|110951.4|110926.4|31
1731696110000|2024-11-15 18:41:50|110957.4|110932.4|110955.7|110930.7|110957.4|110932.4|110947.3|110922.3|31
1731696120000|2024-11-15 18:42:00|110956.1|110931.1|110953.2|110928.2|110959.1|110934.1|110951.9|110926.9|43
1731696130000|2024-11-15 18:42:10|110952.4|110927.4|110974.1|110949.1|110974.9|110949.9|110951.8|110926.8|47
1731696140000|2024-11-15 18:42:20|110974|110949|110973.2|110948.2|110975.3|110950.3|110970.7|110945.7|58
1731696150000|2024-11-15 18:42:30|110974.5|110949.5|110969.1|110944.1|110976.6|110951.6|110968.9|110943.9|38
1731696160000|2024-11-15 18:42:40|110969|110944|110960.7|110935.7|110972.2|110947.2|110960.3|110935.3|39
1731696170000|2024-11-15 18:42:50|110960.4|110935.4|110959.9|110934.9|110962.7|110937.7|110959.5|110934.5|33
1731696180000|2024-11-15 18:43:00|110962.2|110937.2|110957.7|110932.7|110969.2|110942.6|110953.1|110912.9|53
1731696190000|2024-11-15 18:43:10|110957.6|110932.6|110956|110906|110968.7|110934.5|110951.8|110902.1|54
1731696200000|2024-11-15 18:43:20|110943.5|110918.5|110939.6|110914.6|110943.5|110918.5|110937|110912|50
1731696210000|2024-11-15 18:43:30|110940.5|110915.5|110943.2|110918.2|110943.2|110918.2|110937|110912|50
1731696220000|2024-11-15 18:43:40|110944.3|110919.3|110948.5|110923.5|110948.5|110923.5|110942|110917|49
1731696230000|2024-11-15 18:43:50|110949.3|110924.3|110952.7|110927.7|110955.9|110930.9|110948.8|110923.8|43
1731696240000|2024-11-15 18:44:00|110953.1|110928.1|110949.8|110924.8|110953.4|110928.4|110947.4|110922.4|42
1731696250000|2024-11-15 18:44:10|110950|110925|110953.5|110928.5|110953.5|110928.5|110945.9|110920.9|56
1731696260000|2024-11-15 18:44:20|110950.6|110925.6|110953.8|110928.8|110959.9|110934.9|110949.2|110924.2|31
1731696270000|2024-11-15 18:44:30|110956.3|110931.3|110945.8|110920.8|110958|110933|110940.6|110915.6|44
1731696280000|2024-11-15 18:44:40|110944|110919|110953.4|110928.4|110955.3|110930.3|110943.3|110918.3|60
1731696290000|2024-11-15 18:44:50|110954.4|110929.4|110961.5|110936.5|110964.8|110939.8|110954.2|110929.2|55
1731696300000|2024-11-15 18:45:00|110961.6|110936.6|110937.4|110912.4|110963.3|110938.3|110937.2|110912.2|37
1731696310000|2024-11-15 18:45:10|110937.5|110912.5|110935.3|110910.3|110944.5|110919.5|110935.3|110910.3|42
1731696320000|2024-11-15 18:45:20|110938|110913|110927.7|110902.7|110940.3|110915.3|110925.2|110900.2|39
1731696330000|2024-11-15 18:45:30|110926.8|110901.8|110915.6|110890.6|110926.8|110901.8|110914.5|110889.5|44
1731696340000|2024-11-15 18:45:40|110916.6|110891.6|110920.3|110895.3|110920.8|110895.8|110911.2|110886.2|49
1731696350000|2024-11-15 18:45:50|110920.4|110895.4|110920.6|110895.6|110925|110900|110914.9|110889.9|45
1731696360000|2024-11-15 18:46:00|110919.8|110894.8|110914.1|110889.1|110924|110899|110903.7|110878.7|54
1731696370000|2024-11-15 18:46:10|110914.7|110889.7|110903.4|110878.4|110917.4|110892.4|110903.4|110878.4|46
1731696380000|2024-11-15 18:46:20|110903.9|110878.9|110911.7|110886.7|110916.7|110891.7|110903.2|110878.2|39
1731696390000|2024-11-15 18:46:30|110916.8|110891.8|110913.1|110888.1|110917.7|110892.7|110907.8|110882.8|37
1731696400000|2024-11-15 18:46:40|110913.6|110888.6|110915|110890|110919.2|110894.2|110913.4|110888.4|32
1731696410000|2024-11-15 18:46:50|110915.1|110890.1|110904.5|110879.5|110915.1|110890.1|110902.5|110877.5|30
1731696420000|2024-11-15 18:47:00|110903.6|110878.6|110934.5|110884.5|110936|110908.9|110901.4|110876.4|47
1731696430000|2024-11-15 18:47:10|110931.2|110881.2|110911|110886|110935.5|110895.8|110911|110876.2|52
1731696440000|2024-11-15 18:47:20|110911.4|110886.4|110919.1|110894.1|110920.8|110895.8|110910.7|110885.7|42
1731696450000|2024-11-15 18:47:30|110918|110893|110919.8|110894.8|110923.2|110898.2|110916.5|110891.5|55
1731696460000|2024-11-15 18:47:40|110921.9|110896.9|110925.2|110900.2|110931.4|110902.2|110914|110874|67
1731696470000|2024-11-15 18:47:50|110923.2|110898.2|110926|110901|110929.9|110904.9|110915.9|110890.9|65
1731696480000|2024-11-15 18:48:00|110926.2|110901.2|110907.5|110882.5|110930.5|110905.5|110907.5|110877.5|56
1731696490000|2024-11-15 18:48:10|110906.6|110881.6|110898.4|110873.4|110909.9|110884.9|110898.4|110873.4|55
1731696500000|2024-11-15 18:48:20|110900.4|110875.4|110883.3|110858.3|110901.4|110876.4|110877|110852|57
1731696510000|2024-11-15 18:48:30|110883.5|110858.5|110882.4|110857.4|110887.8|110862.8|110880.8|110855.8|66
1731696520000|2024-11-15 18:48:40|110883.2|110858.2|110891.3|110866.3|110892.1|110867.1|110881.2|110856.2|69
1731696530000|2024-11-15 18:48:50|110889.6|110864.6|110888|110863|110901.9|110876.9|110886.3|110861.3|57
1731696540000|2024-11-15 18:49:00|110892.6|110867.6|110893.2|110843.2|110900.5|110869.1|110881.4|110842.8|59
1731696550000|2024-11-15 18:49:10|110892.2|110842.2|110883|110858|110896.8|110859.8|110876.2|110837.2|59
1731696560000|2024-11-15 18:49:20|110882.7|110857.7|110882.1|110857.1|110893.3|110860.2|110876.9|110839.7|63
1731696570000|2024-11-15 18:49:30|110883.3|110858.3|110884.8|110859.8|110890.9|110865.9|110880.5|110855.5|69
1731696580000|2024-11-15 18:49:40|110886.2|110861.2|110888.6|110863.6|110893.2|110868.2|110883.6|110858.6|70
1731696590000|2024-11-15 18:49:50|110889.3|110864.3|110882.2|110857.2|110890|110865|110882.2|110857.2|63
1731696600000|2024-11-15 18:50:00|110881.3|110856.3|110870.2|110820.2|110883.2|110858.2|110856.7|110810.7|66
1731696610000|2024-11-15 18:50:10|110871|110821|110855.9|110830.9|110873.3|110838.7|110855.9|110814|66
1731696620000|2024-11-15 18:50:20|110853.4|110828.4|110850.6|110825.6|110866.6|110832.2|110847.5|110814.3|48
1731696630000|2024-11-15 18:50:30|110849.5|110824.5|110829.6|110804.6|110851.4|110826.4|110829.6|110786.2|59
1731696640000|2024-11-15 18:50:40|110830.5|110805.5|110823.6|110798.6|110831.5|110806.5|110819.4|110794.4|53
1731696650000|2024-11-15 18:50:50|110822.5|110797.5|110817.6|110792.6|110828.3|110803.3|110811.8|110786.8|44
1731696660000|2024-11-15 18:51:00|110818.6|110793.6|110795.5|110770.5|110820.4|110795.4|110795.5|110770.5|55
1731696670000|2024-11-15 18:51:10|110797|110772|110791.3|110766.3|110805.4|110780.4|110783.7|110758.7|54
1731696680000|2024-11-15 18:51:20|110788.2|110763.2|110791.3|110766.3|110793.6|110768.6|110787.7|110762.7|38
1731696690000|2024-11-15 18:51:30|110791|110766|110790.8|110765.8|110791.6|110766.6|110785.9|110760.9|42
1731696700000|2024-11-15 18:51:40|110789.5|110764.5|110786.1|110761.1|110794|110769|110785.4|110760.4|44
1731696710000|2024-11-15 18:51:50|110787.2|110762.2|110788.9|110763.9|110789.8|110764.8|110783.8|110758.8|52
1731696720000|2024-11-15 18:52:00|110786.1|110761.1|110798.5|110773.5|110800.4|110775.4|110785.4|110760.4|64
1731696730000|2024-11-15 18:52:10|110800.2|110775.2|110794|110769|110802.8|110777.8|110790.3|110765.3|62
1731696740000|2024-11-15 18:52:20|110793.9|110768.9|110786.3|110761.3|110793.9|110768.9|110782.3|110757.3|60
1731696750000|2024-11-15 18:52:30|110787.6|110762.6|110788.9|110763.9|110792.7|110767.7|110785.3|110760.3|68
1731696760000|2024-11-15 18:52:40|110787.4|110762.4|110799.7|110749.7|110800.8|110771|110787.4|110746.9|69
1731696770000|2024-11-15 18:52:50|110798.7|110748.7|110791.1|110766.1|110809.8|110768.9|110787.4|110744.7|72
1731696780000|2024-11-15 18:53:00|110790.1|110765.1|110790.4|110765.4|110794.1|110769.1|110788.4|110763.4|78
1731696790000|2024-11-15 18:53:10|110788.9|110763.9|110800.5|110750.5|110801.5|110769.1|110784|110742.5|71
1731696800000|2024-11-15 18:53:20|110800.1|110750.1|110793.2|110768.2|110801.1|110770|110785.4|110749.1|41
1731696810000|2024-11-15 18:53:30|110793.8|110768.8|110795.3|110770.3|110795.3|110770.3|110786.8|110761.8|59
1731696820000|2024-11-15 18:53:40|110795.2|110770.2|110799.2|110774.2|110802.9|110777.9|110792.2|110767.2|45
1731696830000|2024-11-15 18:53:50|110800.3|110775.3|110823.9|110798.9|110823.9|110798.9|110800.3|110775.3|47
1731696840000|2024-11-15 18:54:00|110824.1|110799.1|110829|110804|110830.2|110805.2|110822.8|110797.8|48
1731696850000|2024-11-15 18:54:10|110829.7|110804.7|110826.6|110801.6|110829.7|110804.7|110825.9|110800.9|47
1731696860000|2024-11-15 18:54:20|110828.5|110803.5|110819.7|110794.7|110829.6|110804.6|110817.4|110792.4|44
1731696870000|2024-11-15 18:54:30|110821|110796|110830.5|110805.5|110830.5|110805.5|110820.3|110795.3|44
1731696880000|2024-11-15 18:54:40|110829.3|110804.3|110826.5|110801.5|110831.5|110806.5|110825.7|110800.7|32
1731696890000|2024-11-15 18:54:50|110828.2|110803.2|110825.9|110800.9|110830.3|110805.3|110823.3|110798.3|47
1731696900000|2024-11-15 18:55:00|110822.2|110797.2|110820.5|110795.5|110826.8|110801.8|110819|110794|47
1731696910000|2024-11-15 18:55:10|110821.1|110796.1|110820.1|110795.1|110824.3|110799.3|110816.8|110791.8|31
1731696920000|2024-11-15 18:55:20|110821.6|110796.6|110814.8|110789.8|110821.6|110796.6|110812.4|110787.4|38
1731696930000|2024-11-15 18:55:30|110815.6|110790.6|110808.5|110783.5|110822.1|110797.1|110808.5|110783.5|42
1731696940000|2024-11-15 18:55:40|110807.7|110782.7|110803.5|110778.5|110807.8|110782.8|110803.2|110778.2|32
1731696950000|2024-11-15 18:55:50|110803.6|110778.6|110792.3|110767.3|110805.5|110780.5|110791.6|110766.6|34
1731696960000|2024-11-15 18:56:00|110792.5|110767.5|110769.6|110744.6|110792.6|110767.6|110767.8|110742.8|65
1731696970000|2024-11-15 18:56:10|110773.7|110748.7|110786|110761|110787.1|110762.1|110770.7|110745.7|52
1731696980000|2024-11-15 18:56:20|110787.2|110762.2|110777.5|110752.5|110787.2|110762.2|110776.6|110751.6|49
1731696990000|2024-11-15 18:56:30|110777.9|110752.9|110777.8|110752.8|110780.8|110755.8|110772.7|110747.7|39
1731697000000|2024-11-15 18:56:40|110780.9|110755.9|110779.5|110754.5|110781.2|110756.2|110773|110748|40
1731697010000|2024-11-15 18:56:50|110778.6|110753.6|110777.2|110752.2|110782.3|110757.3|110775.9|110750.9|23
1731697020000|2024-11-15 18:57:00|110776.3|110751.3|110782.8|110757.8|110789.1|110764.1|110774.5|110749.5|51
1731697030000|2024-11-15 18:57:10|110783.4|110758.4|110790|110765|110794.2|110769.2|110782.3|110757.3|48
1731697040000|2024-11-15 18:57:20|110790.6|110765.6|110785.2|110760.2|110794|110769|110785.2|110760.2|57
1731697050000|2024-11-15 18:57:30|110786.5|110761.5|110780.7|110755.7|110795.1|110770.1|110778.9|110753.9|44
1731697060000|2024-11-15 18:57:40|110787.5|110762.5|110795.2|110770.2|110795.6|110770.6|110780.9|110755.9|73
1731697070000|2024-11-15 18:57:50|110796.5|110771.5|110796.4|110771.4|110809.2|110773.8|110792.7|110749.1|71
1731697080000|2024-11-15 18:58:00|110797|110772|110797.3|110772.3|110801.1|110776.1|110794.7|110769.7|55
1731697090000|2024-11-15 18:58:10|110796.4|110771.4|110794.8|110769.8|110797.3|110772.3|110792.4|110767.4|64
1731697100000|2024-11-15 18:58:20|110793.8|110768.8|110781.7|110756.7|110794.6|110769.6|110777.6|110752.6|50
1731697110000|2024-11-15 18:58:30|110782.1|110757.1|110791.5|110766.5|110793.9|110768.9|110782.1|110757.1|42
1731697120000|2024-11-15 18:58:40|110790.7|110765.7|110794.8|110769.8|110798|110773|110790.3|110765.3|37
1731697130000|2024-11-15 18:58:50|110793.8|110768.8|110794.9|110769.9|110795.9|110770.9|110792|110767|33
1731697140000|2024-11-15 18:59:00|110795.6|110770.6|110792.9|110767.9|110796.8|110771.8|110791.4|110766.4|41
1731697150000|2024-11-15 18:59:10|110794.6|110769.6|110803.9|110778.9|110806.6|110781.6|110791.1|110766.1|38
1731697160000|2024-11-15 18:59:20|110803.1|110778.1|110800.9|110775.9|110803.9|110778.9|110799.9|110774.9|30
1731697170000|2024-11-15 18:59:30|110800.2|110775.2|110810.7|110785.7|110819.5|110794.5|110800.2|110775.2|28
1731697180000|2024-11-15 18:59:40|110811.7|110786.7|110822|110797|110822.7|110797.7|110811.7|110786.7|38
1731697190000|2024-11-15 18:59:50|110823.1|110798.1|110814.6|110789.6|110823.1|110798.1|110814.6|110789.6|44
1731697200000|2024-11-15 19:00:00|110813.7|110788.7|110824.1|110799.1|110828.6|110803.6|110811.9|110786.9|32
1731697210000|2024-11-15 19:00:10|110825|110800|110825.7|110800.7|110829.4|110804.4|110818.4|110793.4|51
1731697220000|2024-11-15 19:00:20|110829.6|110804.6|110823.3|110798.3|110831.7|110806.7|110821.1|110796.1|60
1731697230000|2024-11-15 19:00:30|110825|110800|110821|110796|110829.3|110804.3|110820.1|110795.1|58
1731697240000|2024-11-15 19:00:40|110820.2|110795.2|110813.7|110788.7|110822.9|110797.9|110813.7|110788.7|50
1731697250000|2024-11-15 19:00:50|110812.2|110787.2|110812.3|110787.3|110816.6|110791.6|110807.6|110782.6|31
1731697260000|2024-11-15 19:01:00|110816.1|110791.1|110813.7|110788.7|110821.1|110796.1|110812|110787|32
1731697270000|2024-11-15 19:01:10|110815.1|110790.1|110803.7|110778.7|110815.1|110790.1|110795.7|110770.7|34
1731697280000|2024-11-15 19:01:20|110805|110780|110814.4|110789.4|110815.3|110790.3|110799.3|110774.3|36
1731697290000|2024-11-15 19:01:30|110814.7|110789.7|110806.5|110781.5|110816.7|110791.7|110806.5|110781.5|31
1731697300000|2024-11-15 19:01:40|110807.5|110782.5|110811|110786|110818.2|110793.2|110805.8|110780.8|32
1731697310000|2024-11-15 19:01:50|110811.4|110786.4|110830.8|110805.8|110830.8|110805.8|110811.4|110786.4|32
1731697320000|2024-11-15 19:02:00|110832|110807|110833.8|110808.8|110833.8|110808.8|110826.4|110801.4|34
1731697330000|2024-11-15 19:02:10|110833.2|110808.2|110829.2|110804.2|110833.2|110808.2|110825.8|110800.8|36
1731697340000|2024-11-15 19:02:20|110830.7|110805.7|110849.1|110824.1|110850.1|110825.1|110828.4|110803.4|42
1731697350000|2024-11-15 19:02:30|110848|110823|110850.4|110825.4|110854.7|110829.7|110848|110823|21
1731697360000|2024-11-15 19:02:40|110852.1|110827.1|110857.7|110832.7|110868.5|110843.5|110849.9|110824.9|60
1731697370000|2024-11-15 19:02:50|110851.8|110826.8|110848.1|110823.1|110859.2|110834.2|110845.8|110820.8|66
1731697380000|2024-11-15 19:03:00|110847.1|110822.1|110864.2|110839.2|110864.2|110839.2|110843.8|110818.8|67
1731697390000|2024-11-15 19:03:10|110862.7|110837.7|110867.7|110842.7|110873.1|110848.1|110858|110833|61
1731697400000|2024-11-15 19:03:20|110867.1|110842.1|110875.5|110850.5|110877.4|110852.4|110867.1|110842.1|49
1731697410000|2024-11-15 19:03:30|110874.8|110849.8|110880.4|110855.4|110890.9|110865.9|110872|110847|60
1731697420000|2024-11-15 19:03:40|110884.1|110859.1|110883.2|110858.2|110888.4|110863.4|110878.1|110853.1|69
1731697430000|2024-11-15 19:03:50|110885.2|110860.2|110883.5|110858.5|110886.8|110861.8|110879.8|110854.8|31
1731697440000|2024-11-15 19:04:00|110886.3|110861.3|110855.6|110830.6|110886.4|110861.4|110855.2|110830.2|54
1731697450000|2024-11-15 19:04:10|110855.1|110830.1|110862.1|110837.1|110863.9|110838.9|110855.1|110830.1|50
1731697460000|2024-11-15 19:04:20|110862.3|110837.3|110858.6|110833.6|110864.1|110839.1|110858.1|110833.1|36
1731697470000|2024-11-15 19:04:30|110857.5|110832.5|110861|110836|110862.4|110837.4|110848.9|110823.9|35
1731697480000|2024-11-15 19:04:40|110862|110837|110860.2|110835.2|110862.9|110837.9|110858.5|110833.5|37
1731697490000|2024-11-15 19:04:50|110861.2|110836.2|110863.1|110838.1|110863.9|110838.9|110858.4|110833.4|33
1731697500000|2024-11-15 19:05:00|110864.3|110839.3|110861.2|110836.2|110870.5|110845.5|110860|110835|31
1731697510000|2024-11-15 19:05:10|110860.1|110835.1|110852|110827|110860.1|110835.1|110848.9|110823.9|47
1731697520000|2024-11-15 19:05:20|110854.1|110829.1|110852.8|110827.8|110854.6|110829.6|110846.6|110821.6|41
1731697530000|2024-11-15 19:05:30|110852|110827|110849.7|110824.7|110852|110827|110848.3|110823.3|18
1731697540000|2024-11-15 19:05:40|110852.3|110827.3|110846.5|110821.5|110853.8|110828.8|110844.1|110819.1|43
1731697550000|2024-11-15 19:05:50|110847.2|110822.2|110841.9|110816.9|110848.3|110823.3|110841.5|110816.5|37
1731697560000|2024-11-15 19:06:00|110842.9|110817.9|110839.2|110814.2|110848|110823|110836.3|110811.3|37
1731697570000|2024-11-15 19:06:10|110839.9|110814.9|110832.8|110807.8|110839.9|110814.9|110832.3|110807.3|17
1731697580000|2024-11-15 19:06:20|110832.3|110807.3|110838.1|110813.1|110840.1|110815.1|110831.2|110806.2|30
1731697590000|2024-11-15 19:06:30|110838.9|110813.9|110833.4|110808.4|110843.2|110818.2|110833|110808|21
1731697600000|2024-11-15 19:06:40|110834|110809|110834.8|110809.8|110840.9|110815.9|110832.7|110807.7|28
1731697610000|2024-11-15 19:06:50|110836|110811|110829.1|110804.1|110838.8|110813.8|110826|110801|39
1731697620000|2024-11-15 19:07:00|110831.3|110806.3|110826.6|110801.6|110834.1|110809.1|110820.8|110795.8|32
1731697630000|2024-11-15 19:07:10|110826.5|110801.5|110831.4|110806.4|110834.2|110809.2|110824.5|110799.5|22
1731697640000|2024-11-15 19:07:20|110830.8|110805.8|110834.6|110809.6|110842.1|110817.1|110830.7|110805.7|33
1731697650000|2024-11-15 19:07:30|110834.5|110809.5|110836.4|110811.4|110840.5|110815.5|110833.9|110808.9|33
1731697660000|2024-11-15 19:07:40|110837.7|110812.7|110839.3|110814.3|110842.9|110817.9|110836.7|110811.7|11
1731697670000|2024-11-15 19:07:50|110841.2|110816.2|110841.5|110816.5|110848.2|110823.2|110840.1|110815.1|15
1731697680000|2024-11-15 19:08:00|110842.5|110817.5|110848.9|110823.9|110855.4|110830.4|110835.7|110810.7|32
1731697690000|2024-11-15 19:08:10|110850|110825|110855.3|110830.3|110862.9|110837.9|110849.2|110824.2|54
1731697700000|2024-11-15 19:08:20|110857.4|110832.4|110867.3|110842.3|110868.6|110843.6|110854.8|110829.8|26
1731697710000|2024-11-15 19:08:30|110868.7|110843.7|110871.4|110846.4|110878.2|110853.2|110867.8|110842.8|22
1731697720000|2024-11-15 19:08:40|110870.3|110845.3|110879.2|110854.2|110881.3|110856.3|110869.2|110844.2|19
1731697730000|2024-11-15 19:08:50|110879.9|110854.9|110867.6|110842.6|110879.9|110854.9|110867.6|110842.6|23
1731697740000|2024-11-15 19:09:00|110868.8|110843.8|110865.8|110840.8|110877.7|110852.7|110865|110840|31
1731697750000|2024-11-15 19:09:10|110866.4|110841.4|110877.2|110852.2|110880.1|110855.1|110864.3|110839.3|41
1731697760000|2024-11-15 19:09:20|110874.1|110849.1|110881.8|110856.8|110882.6|110857.6|110872.4|110847.4|40
1731697770000|2024-11-15 19:09:30|110880.8|110855.8|110885.8|110860.8|110889.2|110864.2|110877.8|110852.8|22
1731697780000|2024-11-15 19:09:40|110886.5|110861.5|110879.7|110854.7|110893.1|110868.1|110879.7|110854.7|40
1731697790000|2024-11-15 19:09:50|110881.6|110856.6|110883.1|110858.1|110887.2|110862.2|110879|110854|27
1731697800000|2024-11-15 19:10:00|110885.4|110860.4|110881.1|110856.1|110892.7|110867.7|110880.5|110855.5|30
1731697810000|2024-11-15 19:10:10|110881.3|110856.3|110894.2|110869.2|110897.3|110872.3|110881.3|110856.3|35
1731697820000|2024-11-15 19:10:20|110893|110868|110904.2|110879.2|110904.2|110879.2|110891|110866|21
1731697830000|2024-11-15 19:10:30|110904|110879|110904.5|110879.5|110907.5|110882.5|110900|110875|46
1731697840000|2024-11-15 19:10:40|110905.1|110880.1|110907.6|110882.6|110912.7|110887.7|110904|110879|36
1731697850000|2024-11-15 19:10:50|110907|110882|110907.5|110882.5|110915|110890|110904.1|110879.1|56
1731697860000|2024-11-15 19:11:00|110910.1|110885.1|110915.1|110890.1|110915.2|110890.2|110907.3|110882.3|26
1731697870000|2024-11-15 19:11:10|110915|110890|110902.9|110877.9|110915.1|110890.1|110902.2|110877.2|34
1731697880000|2024-11-15 19:11:20|110902.4|110877.4|110898.8|110873.8|110903|110878|110897.1|110872.1|15
1731697890000|2024-11-15 19:11:30|110898.9|110873.9|110898.2|110873.2|110907|110882|110894|110869|34
1731697900000|2024-11-15 19:11:40|110896.6|110871.6|110884|110859|110896.6|110871.6|110883.8|110858.8|45
1731697910000|2024-11-15 19:11:50|110885|110860|110882.9|110857.9|110889.6|110864.6|110880.6|110855.6|34
1731697920000|2024-11-15 19:12:00|110882|110857|110884.5|110859.5|110885.8|110860.8|110879.8|110854.8|16
1731697930000|2024-11-15 19:12:10|110884.6|110859.6|110884.6|110859.6|110889.9|110864.9|110881.9|110856.9|34
1731697940000|2024-11-15 19:12:20|110881|110856|110885.4|110860.4|110888|110863|110875.5|110850.5|24
1731697950000|2024-11-15 19:12:30|110886.4|110861.4|110881.8|110856.8|110886.4|110861.4|110878.4|110853.4|7
1731697960000|2024-11-15 19:12:40|110884.2|110859.2|110875.7|110850.7|110884.2|110859.2|110871.8|110846.8|28
1731697970000|2024-11-15 19:12:50|110872.3|110847.3|110876.6|110851.6|110878.1|110853.1|110872.3|110847.3|35
1731697980000|2024-11-15 19:13:00|110877.6|110852.6|110878.4|110853.4|110880|110855|110871.8|110846.8|20
1731697990000|2024-11-15 19:13:10|110877.3|110852.3|110875.6|110850.6|110881.3|110856.3|110875.6|110850.6|13
1731698000000|2024-11-15 19:13:20|110875.3|110850.3|110888.5|110863.5|110890.3|110865.3|110875.3|110850.3|25
1731698010000|2024-11-15 19:13:30|110887.5|110862.5|110878.5|110853.5|110887.5|110862.5|110876.8|110851.8|30
1731698020000|2024-11-15 19:13:40|110879.6|110854.6|110884.8|110859.8|110885.9|110860.9|110875.3|110850.3|45
1731698030000|2024-11-15 19:13:50|110883.8|110858.8|110875.1|110850.1|110886.5|110861.5|110873.8|110848.8|47
1731698040000|2024-11-15 19:14:00|110873.8|110848.8|110867.5|110842.5|110877.6|110852.6|110866.8|110841.8|32
1731698050000|2024-11-15 19:14:10|110866.4|110841.4|110861.9|110836.9|110869.7|110844.7|110860.8|110835.8|44
1731698060000|2024-11-15 19:14:20|110860.2|110835.2|110883.7|110858.7|110888.8|110863.8|110859.6|110834.6|45
1731698070000|2024-11-15 19:14:30|110884.3|110859.3|110884.8|110859.8|110886.9|110861.9|110882.2|110857.2|28
1731698080000|2024-11-15 19:14:40|110885.5|110860.5|110869.6|110844.6|110887.9|110862.9|110868.6|110843.6|37
1731698090000|2024-11-15 19:14:50|110868.6|110843.6|110872.3|110847.3|110878.4|110853.4|110868.6|110843.6|44
1731698100000|2024-11-15 19:15:00|110873.3|110848.3|110871|110846|110875.2|110850.2|110869.3|110844.3|34
1731698110000|2024-11-15 19:15:10|110872.1|110847.1|110858|110833|110873.7|110848.7|110855.9|110830.9|28
1731698120000|2024-11-15 19:15:20|110857.8|110832.8|110860.9|110835.9|110861.5|110836.5|110857.8|110832.8|22
1731698130000|2024-11-15 19:15:30|110861|110836|110869.4|110844.4|110871.9|110846.9|110861|110836|36
1731698140000|2024-11-15 19:15:40|110868.9|110843.9|110885|110860|110885|110860|110866.4|110841.4|51
1731698150000|2024-11-15 19:15:50|110884|110859|110900.5|110875.5|110902|110877|110882.9|110857.9|45
1731698160000|2024-11-15 19:16:00|110899.3|110874.3|110901.9|110876.9|110901.9|110876.9|110897|110872|22
1731698170000|2024-11-15 19:16:10|110902.2|110877.2|110902.2|110877.2|110902.2|110877.2|110902.2|110877.2|1
1731698180000|2024-11-15 19:16:20|110902.7|110877.7|110896.1|110871.1|110902.7|110877.7|110893.2|110868.2|23
1731698190000|2024-11-15 19:16:30|110893.9|110868.9|110888.9|110863.9|110896.8|110871.8|110888.9|110863.9|41
1731698200000|2024-11-15 19:16:40|110890.4|110865.4|110882.9|110857.9|110891.8|110866.8|110876.9|110851.9|45
1731698210000|2024-11-15 19:16:50|110882.8|110857.8|110890.3|110865.3|110892|110867|110881.9|110856.9|40
1731698220000|2024-11-15 19:17:00|110889.4|110864.4|110887.7|110862.7|110889.4|110864.4|110882.5|110857.5|30
1731698230000|2024-11-15 19:17:10|110889.2|110864.2|110882.7|110857.7|110889.2|110864.2|110877.8|110852.8|33
1731698240000|2024-11-15 19:17:20|110882.1|110857.1|110873.8|110848.8|110882.1|110857.1|110873.8|110848.8|34
1731698250000|2024-11-15 19:17:30|110872.1|110847.1|110879.7|110854.7|110880.1|110855.1|110871.6|110846.6|39
1731698260000|2024-11-15 19:17:40|110878.9|110853.9|110885.5|110860.5|110885.5|110860.5|110876.8|110851.8|32
1731698270000|2024-11-15 19:17:50|110882.7|110857.7|110871|110846|110885.6|110860.6|110870|110845|51
1731698280000|2024-11-15 19:18:00|110869.6|110844.6|110867.6|110842.6|110875.4|110850.4|110865.7|110840.7|26
1731698290000|2024-11-15 19:18:10|110867.8|110842.8|110857.3|110832.3|110869.1|110844.1|110857.3|110832.3|32
1731698300000|2024-11-15 19:18:20|110858.6|110833.6|110860.8|110835.8|110867.5|110842.5|110858.6|110833.6|36
1731698310000|2024-11-15 19:18:30|110861.2|110836.2|110866.5|110841.5|110867.7|110842.7|110859.5|110834.5|27
1731698320000|2024-11-15 19:18:40|110866.9|110841.9|110871.3|110846.3|110871.6|110846.6|110866|110841|20
1731698330000|2024-11-15 19:18:50|110872.5|110847.5|110871.4|110846.4|110873.3|110848.3|110868.9|110843.9|22
1731698340000|2024-11-15 19:19:00|110872|110847|110880.1|110855.1|110880.6|110855.6|110871.2|110846.2|30
1731698350000|2024-11-15 19:19:10|110878.9|110853.9|110871.7|110846.7|110880.1|110855.1|110871.7|110846.7|38
1731698360000|2024-11-15 19:19:20|110869.1|110844.1|110869.3|110844.3|110873.6|110848.6|110867.2|110842.2|34
1731698370000|2024-11-15 19:19:30|110869.8|110844.8|110874.6|110849.6|110879.1|110854.1|110866.1|110841.1|38
1731698380000|2024-11-15 19:19:40|110875.2|110850.2|110877|110852|110878.4|110853.4|110875.2|110850.2|32
1731698390000|2024-11-15 19:19:50|110878|110853|110894.6|110869.6|110895.8|110870.8|110877.9|110852.9|48
1731698400000|2024-11-15 19:20:00|110896.2|110871.2|110893.1|110868.1|110896.5|110871.5|110890.8|110865.8|29
1731698410000|2024-11-15 19:20:10|110892.1|110867.1|110908.9|110883.9|110911.6|110886.6|110891.7|110866.7|44
1731698420000|2024-11-15 19:20:20|110908.1|110883.1|110929.1|110904.1|110938.8|110904.1|110908.1|110875.8|52
1731698430000|2024-11-15 19:20:30|110928.8|110903.8|110943.5|110893.5|110948.3|110906.5|110923.6|110884.8|65
1731698440000|2024-11-15 19:20:40|110945|110895|110939.6|110914.6|110956.2|110916.4|110927.1|110889.9|73
1731698450000|2024-11-15 19:20:50|110939.4|110914.4|110928.8|110903.8|110944.4|110918.6|110924.2|110886.4|66
1731698460000|2024-11-15 19:21:00|110929|110904|110930.4|110905.4|110933.5|110908.5|110925.4|110900.4|54
1731698470000|2024-11-15 19:21:10|110929.4|110904.4|110932|110907|110935.3|110910.3|110926.9|110901.9|59
1731698480000|2024-11-15 19:21:20|110932.6|110907.6|110927.4|110902.4|110942.7|110910.3|110926.5|110882.9|57
1731698490000|2024-11-15 19:21:30|110928|110903|110937.5|110912.5|110950.9|110915|110916.8|110891.6|65
1731698500000|2024-11-15 19:21:40|110937.4|110912.4|110953.4|110903.4|110955.9|110917.7|110933.9|110901|59
1731698510000|2024-11-15 19:21:50|110952|110902|110955.3|110905.3|110956.5|110916.9|110930|110896|61
1731698520000|2024-11-15 19:22:00|110954.1|110904.1|110939.2|110914.2|110956.6|110918.3|110934.6|110900.5|57
1731698530000|2024-11-15 19:22:10|110939.3|110914.3|110951.5|110901.5|110954.8|110916.5|110938.6|110900.4|51
1731698540000|2024-11-15 19:22:20|110950.5|110900.5|110954.2|110904.2|110958.7|110920.6|110937.6|110899.1|54
1731698550000|2024-11-15 19:22:30|110954.3|110904.3|110951|110901|110956.2|110918.9|110939.5|110901|61
1731698560000|2024-11-15 19:22:40|110954|110904|110956|110906|110958|110921.6|110940.2|110901.4|64
1731698570000|2024-11-15 19:22:50|110954.8|110904.8|110940.9|110915.9|110959.5|110921|110937.8|110903.3|66
1731698580000|2024-11-15 19:23:00|110940.3|110915.3|110937.3|110912.3|110953|110919.7|110935.5|110900.2|66
1731698590000|2024-11-15 19:23:10|110952.8|110902.8|110956.2|110906.2|110959.1|110919.7|110937.6|110900.9|64
1731698600000|2024-11-15 19:23:20|110956.5|110906.5|110943.9|110918.9|110957.1|110924.6|110942.4|110906.5|72
1731698610000|2024-11-15 19:23:30|110942.6|110917.6|110937.7|110912.7|110946.9|110921.9|110937.7|110912.7|66
1731698620000|2024-11-15 19:23:40|110934.2|110909.2|110936.8|110911.8|110941.3|110916.3|110933.1|110908.1|52
1731698630000|2024-11-15 19:23:50|110938.1|110913.1|110943.7|110918.7|110944.4|110919.4|110935.5|110910.5|35
1731698640000|2024-11-15 19:24:00|110944.6|110919.6|110950.4|110925.4|110952.2|110927.2|110941.1|110916.1|62
1731698650000|2024-11-15 19:24:10|110949.9|110924.9|110961|110936|110962.6|110937.6|110949.9|110924.9|56
1731698660000|2024-11-15 19:24:20|110961.5|110936.5|110954.5|110929.5|110961.5|110936.5|110947.6|110922.6|47
1731698670000|2024-11-15 19:24:30|110955.4|110930.4|110949.1|110924.1|110958.3|110933.3|110946.3|110921.3|66
1731698680000|2024-11-15 19:24:40|110948.8|110923.8|110957.9|110932.9|110960.1|110935.1|110948.8|110923.8|59
1731698690000|2024-11-15 19:24:50|110958.8|110933.8|110968.2|110943.2|110969.4|110944.4|110956.2|110931.2|72
1731698700000|2024-11-15 19:25:00|110969.3|110944.3|110963.9|110938.9|110972.8|110947.8|110963.6|110938.6|65
1731698710000|2024-11-15 19:25:10|110964.3|110939.3|110954.8|110929.8|110968.3|110943.3|110950.5|110925.5|59
1731698720000|2024-11-15 19:25:20|110952.7|110927.7|110964.9|110939.9|110966.7|110941.7|110952.7|110927.7|61
1731698730000|2024-11-15 19:25:30|110965.3|110940.3|110984.3|110934.3|110986.3|110947.9|110964.3|110934.1|65
1731698740000|2024-11-15 19:25:40|110985.5|110935.5|110982|110957|110995.9|110958.1|110972.5|110932.1|62
1731698750000|2024-11-15 19:25:50|110982.4|110957.4|111001.2|110951.2|111001.2|110963.6|110979.8|110945.5|53
1731698760000|2024-11-15 19:26:00|111001.6|110951.6|110980.3|110930.3|111001.6|110963|110971.4|110927.9|65
1731698770000|2024-11-15 19:26:10|110977.9|110927.9|110956.9|110931.9|110979.6|110947.5|110954.4|110926.2|72
1731698780000|2024-11-15 19:26:20|110956|110931|110956.8|110931.8|110961.4|110936.4|110955.6|110930.6|59
1731698790000|2024-11-15 19:26:30|110955.8|110930.8|110953.3|110928.3|110958.4|110933.4|110952.1|110927.1|61
1731698800000|2024-11-15 19:26:40|110953.4|110928.4|110959.2|110934.2|110960.7|110935.7|110947.8|110922.8|72
1731698810000|2024-11-15 19:26:50|110960.2|110935.2|110984.7|110959.7|110984.7|110959.7|110957.8|110932.8|74
1731698820000|2024-11-15 19:27:00|110984.4|110959.4|111005.5|110955.5|111008.9|110966.5|110980.4|110952|57
1731698830000|2024-11-15 19:27:10|111008.6|110958.6|111010.2|110960.2|111011.3|110974.7|110990.6|110952.8|59
1731698840000|2024-11-15 19:27:20|111010.8|110960.8|111010|110960|111014.2|110976.5|110994.9|110949.6|58
1731698850000|2024-11-15 19:27:30|111008|110958|110990.1|110965.1|111011.2|110974.5|110990.1|110951.8|58
1731698860000|2024-11-15 19:27:40|110990|110965|110991|110966|111007.1|110967.6|110987.5|110951.3|63
1731698870000|2024-11-15 19:27:50|110992.1|110967.1|110989.1|110964.1|111002.8|110968.5|110987.8|110943.8|46
1731698880000|2024-11-15 19:28:00|110991.1|110966.1|110989.6|110964.6|111005.5|110967.7|110985|110950.3|43
1731698890000|2024-11-15 19:28:10|110989.7|110964.7|111000.4|110975.4|111001.9|110976.9|110986.3|110961.3|59
1731698900000|2024-11-15 19:28:20|111001.1|110976.1|111007.6|110982.6|111025.1|110986.9|110997.7|110963.3|58
1731698910000|2024-11-15 19:28:30|111010.4|110985.4|111033.1|110983.1|111035|110992.5|111007.9|110975.5|52
1731698920000|2024-11-15 19:28:40|111032.6|110982.6|111020.3|110995.3|111036.3|110996.7|111016.1|110975.1|60
1731698930000|2024-11-15 19:28:50|111021|110996|111032.9|110982.9|111035|110998.1|111017.1|110976.2|62
1731698940000|2024-11-15 19:29:00|111033.9|110983.9|111018.3|110993.3|111035.2|111000|111014.7|110983.9|68
1731698950000|2024-11-15 19:29:10|111017.6|110992.6|111019.3|110994.3|111036.1|110996|111015.5|110979.1|63
1731698960000|2024-11-15 19:29:20|111020|110995|111020.9|110995.9|111032.4|110998.7|111015.9|110972.1|60
1731698970000|2024-11-15 19:29:30|111018.2|110993.2|111012.2|110987.2|111032.1|110997.7|111009.3|110975.8|64
1731698980000|2024-11-15 19:29:40|111011.7|110986.7|111017|110992|111017|110992|111011.6|110986.6|55
1731698990000|2024-11-15 19:29:50|111015.8|110990.8|111015.1|110990.1|111018|110993|111012.2|110987.2|38
1731699000000|2024-11-15 19:30:00|111013.7|110988.7|111019.8|110994.8|111020.4|110995.4|111013.7|110988.7|23
1731699010000|2024-11-15 19:30:10|111018.1|110993.1|111019.4|110994.4|111029.7|110995.9|111013.8|110976.5|40
1731699020000|2024-11-15 19:30:20|111016.3|110991.3|111014.2|110989.2|111022.7|110997.7|111012.6|110987.6|62
1731699030000|2024-11-15 19:30:30|111016.7|110991.7|111018.1|110993.1|111034.3|110997.7|111016.7|110978.5|44
1731699040000|2024-11-15 19:30:40|111018.7|110993.7|111019.2|110994.2|111022.2|110997.2|111012.9|110987.9|53
1731699050000|2024-11-15 19:30:50|111020.2|110995.2|111020.3|110970.3|111032.5|110999.1|111013.9|110970.3|60
1731699060000|2024-11-15 19:31:00|111020.7|110970.7|111020.9|110995.9|111035.7|110996.2|111014.9|110970.7|48
1731699070000|2024-11-15 19:31:10|111033.6|110983.6|111035.4|110985.4|111035.7|110997.6|111018|110980.4|43
1731699080000|2024-11-15 19:31:20|111036.7|110986.7|111034|110984|111036.7|110998.5|111013.7|110982.8|52
1731699090000|2024-11-15 19:31:30|111034.4|110984.4|111021.2|110996.2|111037.3|110996.2|111014.4|110978.6|42
1731699100000|2024-11-15 19:31:40|111021.7|110996.7|111029.2|110979.2|111029.4|110998.2|111013.2|110977.3|57
1731699110000|2024-11-15 19:31:50|111029.3|110979.3|111020.1|110995.1|111030.1|110995.3|111016.4|110977.5|42
1731699120000|2024-11-15 19:32:00|111019.9|110994.9|111024|110999|111037.9|111000.3|111016.7|110976.9|52
1731699130000|2024-11-15 19:32:10|111024.2|110999.2|111044.1|111019.1|111045|111020|111022.3|110973.4|59
1731699140000|2024-11-15 19:32:20|111046.1|111021.1|111047.4|110997.4|111056.6|111021.1|111038.2|110994.6|65
1731699150000|2024-11-15 19:32:30|111049.7|110999.7|111032.9|111007.9|111049.7|111010|111031.4|110987.8|53
1731699160000|2024-11-15 19:32:40|111034|111009|111012.9|110987.9|111034|111009|111012.8|110987.8|39
1731699170000|2024-11-15 19:32:50|111014.7|110989.7|111015.1|110990.1|111034|110992.9|111009.2|110984|72
1731699180000|2024-11-15 19:33:00|111012.9|110987.9|111009.6|110984.6|111018.3|110993.3|111006|110981|71
1731699190000|2024-11-15 19:33:10|111007.1|110982.1|111005|110980|111011.7|110986.7|110997.1|110972.1|66
1731699200000|2024-11-15 19:33:20|111003.6|110978.6|111000.6|110975.6|111005.4|110980.4|111000.6|110975.6|17
1731699210000|2024-11-15 19:33:30|111000.2|110975.2|111000.2|110975.2|111004.1|110979.1|110996.4|110971.4|38
1731699220000|2024-11-15 19:33:40|111000.9|110975.9|110999.8|110974.8|111005|110980|110996.6|110971.6|33
1731699230000|2024-11-15 19:33:50|110999|110974|110992|110967|111001.2|110976.2|110991.3|110966.3|34
1731699240000|2024-11-15 19:34:00|110991.5|110966.5|110991.1|110966.1|111005.2|110968.3|110984|110955.2|61
1731699250000|2024-11-15 19:34:10|110991.8|110966.8|110992.8|110967.8|110996.6|110971.6|110990.1|110965.1|40
1731699260000|2024-11-15 19:34:20|110994.1|110969.1|110995.8|110970.8|111000.2|110975.2|110990.6|110965.6|33
1731699270000|2024-11-15 19:34:30|110994.7|110969.7|110997.3|110972.3|111005.2|110980.2|110990.6|110965.6|40
1731699280000|2024-11-15 19:34:40|110996.7|110971.7|111007.5|110982.5|111009.6|110984.6|110996.7|110971.7|39
1731699290000|2024-11-15 19:34:50|111008.1|110983.1|111020.1|110995.1|111035.4|110996.3|111006.6|110981.6|56
1731699300000|2024-11-15 19:35:00|111020|110995|111024.2|110999.2|111030.3|111005.3|111018.2|110993.2|60
1731699310000|2024-11-15 19:35:10|111025.4|111000.4|111032.2|111007.2|111034.8|111009.8|111022|110997|48
1731699320000|2024-11-15 19:35:20|111031.1|111006.1|111029.2|111004.2|111033.3|111008.3|111021|110996|63
1731699330000|2024-11-15 19:35:30|111024.5|110999.5|111012.2|110962.2|111029|111004|111008.6|110962.2|76
1731699340000|2024-11-15 19:35:40|111011.8|110961.8|111003.1|110978.1|111019.9|110987.9|111003.1|110961.8|63
1731699350000|2024-11-15 19:35:50|111003.8|110978.8|111022.6|110972.6|111022.6|110986.2|111003.7|110969.6|54
1731699360000|2024-11-15 19:36:00|111009.4|110984.4|111022.4|110997.4|111023.4|110998.4|111006.4|110981.4|47
1731699370000|2024-11-15 19:36:10|111023.1|110998.1|111017.4|110992.4|111023.8|110998.8|111015.7|110990.7|30
1731699380000|2024-11-15 19:36:20|111018|110993|111017.3|110992.3|111028|111003|111015.8|110990.8|51
1731699390000|2024-11-15 19:36:30|111018.9|110993.9|111011.7|110986.7|111018.9|110993.9|111005.9|110980.9|72
1731699400000|2024-11-15 19:36:40|111012|110987|111017.2|110992.2|111017.4|110992.4|111006.7|110981.7|39
1731699410000|2024-11-15 19:36:50|111012.9|110987.9|111008.4|110983.4|111017.8|110992.8|111008.3|110983.3|63
1731699420000|2024-11-15 19:37:00|111009.7|110984.7|111010.9|110985.9|111014.5|110989.5|111007.2|110982.2|43
1731699430000|2024-11-15 19:37:10|111010|110985|110996.7|110971.7|111014.2|110989.2|110993.5|110968.5|43
1731699440000|2024-11-15 19:37:20|110997.3|110972.3|110993.1|110968.1|111001.3|110976.3|110993|110968|33
1731699450000|2024-11-15 19:37:30|110994.5|110969.5|110995.7|110970.7|111003.3|110978.3|110990.8|110965.8|35
1731699460000|2024-11-15 19:37:40|110996.7|110971.7|110999|110974|111003.7|110978.7|110995.6|110970.6|47
1731699470000|2024-11-15 19:37:50|111000.1|110975.1|110996.3|110971.3|111002|110977|110994.1|110969.1|46
1731699480000|2024-11-15 19:38:00|110997.6|110972.6|110994.5|110969.5|111005.1|110980.1|110994.5|110969.5|49
1731699490000|2024-11-15 19:38:10|110995.1|110970.1|110995.9|110970.9|111000.3|110975.3|110994.5|110969.5|14
1731699500000|2024-11-15 19:38:20|110997.2|110972.2|111004.7|110979.7|111004.7|110979.7|110996.4|110971.4|24
1731699510000|2024-11-15 19:38:30|111003.1|110978.1|110989.7|110964.7|111005.2|110980.2|110987.2|110962.2|30
1731699520000|2024-11-15 19:38:40|110988.4|110963.4|110984.2|110959.2|110993.5|110968.5|110980.3|110955.3|58
1731699530000|2024-11-15 19:38:50|110985.2|110960.2|110983.3|110958.3|110989.6|110964.6|110983.3|110958.3|30
1731699540000|2024-11-15 19:39:00|110982.8|110957.8|110983.3|110958.3|110984|110959|110979.2|110954.2|44
1731699550000|2024-11-15 19:39:10|110981.2|110956.2|110984.4|110959.4|110987.5|110962.5|110980.1|110955.1|47
1731699560000|2024-11-15 19:39:20|110985.3|110960.3|110989.6|110964.6|110990.6|110965.6|110983.2|110958.2|34
1731699570000|2024-11-15 19:39:30|110989|110964|110988.1|110963.1|110993.6|110968.6|110986.3|110961.3|36
1731699580000|2024-11-15 19:39:40|110987.5|110962.5|110978.3|110953.3|110987.9|110962.9|110978.3|110953.3|46
1731699590000|2024-11-15 19:39:50|110980|110955|110980.2|110955.2|110989.3|110958.3|110974.5|110939.3|49
1731699600000|2024-11-15 19:40:00|110980.1|110955.1|110976.3|110951.3|110981.7|110956.7|110971.7|110946.7|62
1731699610000|2024-11-15 19:40:10|110976.4|110951.4|110978.1|110953.1|110982|110957|110971.7|110946.7|58
1731699620000|2024-11-15 19:40:20|110979.9|110954.9|110972.9|110947.9|110985.4|110960.4|110972.9|110947.9|48
1731699630000|2024-11-15 19:40:30|110973.8|110948.8|110970.7|110945.7|110979.8|110954.8|110970|110945|48
1731699640000|2024-11-15 19:40:40|110970|110945|110972.7|110922.7|110974|110945.8|110959.1|110921.2|58
1731699650000|2024-11-15 19:40:50|110969.9|110919.9|110964.6|110914.6|110969.9|110937.9|110951.8|110908.7|53
1731699660000|2024-11-15 19:41:00|110966.5|110916.5|110955.2|110930.2|110966.5|110931.9|110946|110910.6|55
1731699670000|2024-11-15 19:41:10|110955|110930|110957.7|110932.7|110976.7|110935|110951|110912.2|70
1731699680000|2024-11-15 19:41:20|110955.7|110930.7|110963.5|110938.5|110965.6|110940.6|110955.7|110930.7|59
1731699690000|2024-11-15 19:41:30|110962.2|110937.2|110974.1|110924.1|110976.6|110938.1|110957|110922.2|64
1731699700000|2024-11-15 19:41:40|110972.5|110922.5|110963.1|110938.1|110972.5|110938.1|110955.9|110919.9|55
1731699710000|2024-11-15 19:41:50|110962.7|110937.7|110961.2|110911.2|110967.5|110937.7|110948.3|110911.2|59
1731699720000|2024-11-15 19:42:00|110962|110912|110953.2|110928.2|110965.2|110930.3|110952.1|110907.9|55
1731699730000|2024-11-15 19:42:10|110951.1|110926.1|110968.5|110918.5|110969.3|110934|110950.3|110911.9|60
1731699740000|2024-11-15 19:42:20|110969.7|110919.7|110949.7|110924.7|110969.7|110931.5|110949.7|110915.1|63
1731699750000|2024-11-15 19:42:30|110950.8|110925.8|110950.4|110925.4|110958.8|110933.8|110947.3|110922.3|48
1731699760000|2024-11-15 19:42:40|110950.6|110925.6|110958.2|110908.2|110961.4|110926|110944.8|110905|47
1731699770000|2024-11-15 19:42:50|110961.4|110911.4|110958.3|110908.3|110963.5|110924.5|110944.4|110904.5|53
1731699780000|2024-11-15 19:43:00|110957.1|110907.1|110949.5|110924.5|110967|110925.9|110946.1|110906.4|59
1731699790000|2024-11-15 19:43:10|110950.5|110925.5|110951.3|110926.3|110954.8|110929.8|110948.2|110923.2|41
1731699800000|2024-11-15 19:43:20|110952.7|110927.7|110955.9|110905.9|110970.9|110933.4|110945.7|110903.6|63
1731699810000|2024-11-15 19:43:30|110958.2|110908.2|110951|110926|110969.1|110928.7|110947.8|110902.8|52
1731699820000|2024-11-15 19:43:40|110951.6|110926.6|110955.2|110930.2|110970.6|110930.2|110947.7|110914.1|47
1731699830000|2024-11-15 19:43:50|110955.3|110930.3|110963.5|110938.5|110966.1|110941.1|110955.3|110930.3|44
1731699840000|2024-11-15 19:44:00|110964.2|110939.2|110970.9|110945.9|110977.4|110952.4|110961.2|110936.2|64
1731699850000|2024-11-15 19:44:10|110971.9|110946.9|110981|110956|110981.8|110956.8|110967.4|110942.4|60
1731699860000|2024-11-15 19:44:20|110980.4|110955.4|110988.8|110963.8|111008.3|110964.4|110978.9|110945.7|53
1731699870000|2024-11-15 19:44:30|110989.3|110964.3|110993.7|110968.7|110998.8|110973.8|110989.3|110964.3|46
1731699880000|2024-11-15 19:44:40|110992.4|110967.4|110992.1|110967.1|111007.4|110970.4|110990|110948.9|53
1731699890000|2024-11-15 19:44:50|110991.9|110966.9|110991|110966|110993.8|110968.8|110988|110963|44
1731699900000|2024-11-15 19:45:00|110992.1|110967.1|111018.2|110993.2|111021.7|110996.7|110992.1|110967.1|58
1731699910000|2024-11-15 19:45:10|111018.9|110993.9|111009.7|110984.7|111018.9|110993.9|111006|110981|46
1731699920000|2024-11-15 19:45:20|111011.1|110986.1|111005.1|110980.1|111013.7|110988.7|111001.6|110976.6|71
1731699930000|2024-11-15 19:45:30|111007.6|110982.6|111016.1|110991.1|111018.6|110993.6|111001.4|110976.4|68
1731699940000|2024-11-15 19:45:40|111015.4|110990.4|111014|110989|111021.3|110996.3|111011.3|110986.3|63
1731699950000|2024-11-15 19:45:50|111014.5|110989.5|111019.5|110994.5|111022.5|110997.5|111014.4|110989.4|56
1731699960000|2024-11-15 19:46:00|111021.2|110996.2|111028.8|111003.8|111031.3|111006.3|111020.1|110995.1|60
1731699970000|2024-11-15 19:46:10|111030.9|111005.9|111025.8|111000.8|111031.5|111006.5|111025.1|111000.1|31
1731699980000|2024-11-15 19:46:20|111026.1|111001.1|111020.6|110995.6|111026.8|111001.8|111017.1|110992.1|31
1731699990000|2024-11-15 19:46:30|111022.9|110997.9|111009.2|110984.2|111023.3|110998.3|111004|110979|54
1731700000000|2024-11-15 19:46:40|111011.9|110986.9|111007.4|110982.4|111019.2|110994.2|111007.4|110982.4|54
1731700010000|2024-11-15 19:46:50|111008.3|110983.3|111001.4|110951.4|111009.8|110984.8|110996.7|110951.2|26
1731700020000|2024-11-15 19:47:00|111008.2|110958.2|110991.6|110966.6|111008.2|110973.8|110988.8|110954.7|47
1731700030000|2024-11-15 19:47:10|110990.6|110965.6|110991.9|110966.9|110994.6|110969.6|110988.3|110963.3|50
1731700040000|2024-11-15 19:47:20|110990.6|110965.6|110979.5|110954.5|110992.1|110967.1|110976.9|110951.9|45
1731700050000|2024-11-15 19:47:30|110978.3|110953.3|110983.4|110958.4|110985.4|110960.4|110976.8|110951.8|41
1731700060000|2024-11-15 19:47:40|110984.5|110959.5|110991.8|110966.8|110994.2|110969.2|110984.5|110959.5|38
1731700070000|2024-11-15 19:47:50|110990.7|110965.7|110991.6|110966.6|110995.3|110970.3|110987.3|110962.3|46
1731700080000|2024-11-15 19:48:00|110992.8|110967.8|110989.8|110964.8|110995|110970|110988.9|110963.9|58
1731700090000|2024-11-15 19:48:10|110990.9|110965.9|110983.2|110958.2|110990.9|110965.9|110978.5|110953.5|55
1731700100000|2024-11-15 19:48:20|110981.9|110956.9|110978.6|110953.6|110983.5|110958.5|110977.5|110952.5|47
1731700110000|2024-11-15 19:48:30|110978|110953|110976.5|110951.5|110984.4|110959.4|110975.5|110950.5|44
1731700120000|2024-11-15 19:48:40|110975.3|110950.3|110959.1|110934.1|110975.3|110950.3|110956.4|110931.4|41
1731700130000|2024-11-15 19:48:50|110958.8|110933.8|110958.6|110933.6|110971.7|110935.9|110954.8|110912.9|48
1731700140000|2024-11-15 19:49:00|110955.3|110930.3|110956.3|110931.3|110960.5|110935.5|110951.4|110926.4|55
1731700150000|2024-11-15 19:49:10|110957.1|110932.1|110955.6|110930.6|110976.6|110934.8|110953|110916.5|54
1731700160000|2024-11-15 19:49:20|110956.7|110931.7|110958.9|110933.9|110960.8|110935.8|110953.7|110928.7|51
1731700170000|2024-11-15 19:49:30|110961.7|110936.7|110964.1|110939.1|110965.6|110940.6|110958.6|110933.6|58
1731700180000|2024-11-15 19:49:40|110964.6|110939.6|110963.7|110938.7|110965.5|110940.5|110958.8|110933.8|45
1731700190000|2024-11-15 19:49:50|110963.3|110938.3|110963.4|110938.4|110965.5|110940.5|110960.1|110935.1|39
1731700200000|2024-11-15 19:50:00|110962.8|110937.8|110979.3|110954.3|110995.4|110960.8|110962.8|110937.8|55
1731700210000|2024-11-15 19:50:10|110979.1|110954.1|110977.1|110952.1|110982.5|110957.5|110975.7|110950.7|28
1731700220000|2024-11-15 19:50:20|110976.1|110951.1|110967.9|110942.9|110976.4|110951.4|110964|110939|45
1731700230000|2024-11-15 19:50:30|110966.4|110941.4|110970.6|110945.6|110972.7|110947.7|110964|110939|40
1731700240000|2024-11-15 19:50:40|110971.8|110946.8|110975.7|110950.7|110976.9|110951.9|110967.8|110942.8|45
1731700250000|2024-11-15 19:50:50|110976.3|110951.3|110987.6|110962.6|110989|110964|110968.2|110943.2|63
1731700260000|2024-11-15 19:51:00|110990.1|110965.1|110993.6|110968.6|110993.6|110968.6|110987.1|110962.1|40
1731700270000|2024-11-15 19:51:10|110992.4|110967.4|111005.6|110980.6|111007.3|110982.3|110992.4|110967.4|41
1731700280000|2024-11-15 19:51:20|111004.7|110979.7|111005.6|110980.6|111009|110984|111002.9|110977.9|37
1731700290000|2024-11-15 19:51:30|111008.2|110983.2|111005.3|110980.3|111008.4|110983.4|111002.5|110977.5|40
1731700300000|2024-11-15 19:51:40|111004|110979|111001.9|110976.9|111014.6|110989.6|110998|110973|53
1731700310000|2024-11-15 19:51:50|111001.7|110976.7|111008.9|110983.9|111008.9|110983.9|111001.4|110976.4|34
1731700320000|2024-11-15 19:52:00|111008.5|110983.5|111000.9|110975.9|111008.6|110983.6|110995.6|110970.6|53
1731700330000|2024-11-15 19:52:10|110999.7|110974.7|110993.1|110968.1|111001.4|110976.4|110990.5|110965.5|39
1731700340000|2024-11-15 19:52:20|110994.2|110969.2|110998.2|110973.2|110998.2|110973.2|110990.3|110965.3|27
1731700350000|2024-11-15 19:52:30|110997|110972|110998.5|110973.5|111001.3|110976.3|110995.2|110970.2|41
1731700360000|2024-11-15 19:52:40|111008.2|110983.2|110985.1|110960.1|111008.2|110983.2|110981.2|110956.2|64
1731700370000|2024-11-15 19:52:50|110983.6|110958.6|110993.2|110968.2|110993.3|110968.3|110982|110957|41
1731700380000|2024-11-15 19:53:00|110993.4|110968.4|110992|110967|110994.9|110969.9|110989.9|110964.9|26
1731700390000|2024-11-15 19:53:10|110990.5|110965.5|110987.8|110962.8|110999.4|110966.8|110981.1|110949.4|52
1731700400000|2024-11-15 19:53:20|110988.9|110963.9|110987.1|110962.1|110992.2|110967.2|110985.1|110960.1|44
1731700410000|2024-11-15 19:53:30|110988.5|110963.5|110984.6|110959.6|110988.7|110963.7|110981.2|110956.2|57
1731700420000|2024-11-15 19:53:40|110984.1|110959.1|110995.6|110945.6|110997.5|110959.1|110978.5|110941.7|63
1731700430000|2024-11-15 19:53:50|110995.7|110945.7|110991|110941|110997.1|110961.6|110975.2|110939.3|56
1731700440000|2024-11-15 19:54:00|110989.4|110939.4|110981|110956|110998.4|110958.5|110976|110937.4|60
1731700450000|2024-11-15 19:54:10|110982.1|110957.1|110992.7|110942.7|111001.1|110958.5|110976.4|110938.8|54
1731700460000|2024-11-15 19:54:20|110996.7|110946.7|110990.8|110940.8|110997.9|110957.1|110977.2|110937.6|63
1731700470000|2024-11-15 19:54:30|110992.6|110942.6|110982.1|110957.1|111000.9|110958.3|110979.7|110940.8|51
1731700480000|2024-11-15 19:54:40|110981|110956|110982.7|110957.7|111000.9|110960.4|110978.3|110942.4|58
1731700490000|2024-11-15 19:54:50|110983.8|110958.8|110986.8|110961.8|110987.2|110962.2|110980.6|110955.6|34
1731700500000|2024-11-15 19:55:00|110984.9|110959.9|110991.1|110966.1|110995.7|110970.7|110983.6|110958.6|57
1731700510000|2024-11-15 19:55:10|110992.6|110967.6|110990.8|110965.8|110996.8|110971.8|110985.8|110960.8|55
1731700520000|2024-11-15 19:55:20|110993|110968|110994.7|110969.7|110994.8|110969.8|110987|110962|34
1731700530000|2024-11-15 19:55:30|110993.2|110968.2|111004.1|110979.1|111007.3|110982.3|110988.2|110963.2|57
1731700540000|2024-11-15 19:55:40|111005.9|110980.9|111005.9|110980.9|111012.7|110987.7|111004.4|110979.4|53
1731700550000|2024-11-15 19:55:50|111008.1|110983.1|110998.1|110973.1|111009.5|110984.5|110994.4|110969.4|56
1731700560000|2024-11-15 19:56:00|110997.3|110972.3|110992.7|110967.7|111002.9|110977.9|110991.9|110966.9|23
1731700570000|2024-11-15 19:56:10|110992.8|110967.8|110991.3|110966.3|110994.9|110969.9|110988.6|110963.6|20
1731700580000|2024-11-15 19:56:20|110992.7|110967.7|111003.8|110978.8|111004|110979|110990.9|110965.9|36
1731700590000|2024-11-15 19:56:30|111004.9|110979.9|111007.7|110982.7|111007.7|110982.7|111001.4|110976.4|30
1731700600000|2024-11-15 19:56:40|111008.3|110983.3|111013.9|110988.9|111013.9|110988.9|111005.7|110980.7|46
1731700610000|2024-11-15 19:56:50|111014.5|110989.5|111011.9|110986.9|111014.6|110989.6|111008.1|110983.1|50
1731700620000|2024-11-15 19:57:00|111012.3|110987.3|111011.9|110986.9|111024.3|110989.1|111008.1|110972|45
1731700630000|2024-11-15 19:57:10|111010.9|110985.9|111012.5|110987.5|111018.2|110993.2|111010.6|110985.6|28
1731700640000|2024-11-15 19:57:20|111011.6|110986.6|111013.9|110988.9|111015.9|110990.9|111011.6|110986.6|32
1731700650000|2024-11-15 19:57:30|111015.4|110990.4|111023.9|110998.9|111026.2|111001.2|111013.9|110988.9|36
1731700660000|2024-11-15 19:57:40|111023.2|110998.2|111027.5|111002.5|111029.5|111004.5|111018.1|110993.1|52
1731700670000|2024-11-15 19:57:50|111028.7|111003.7|111020.9|110995.9|111030.9|111005.9|111020.9|110995.9|40
1731700680000|2024-11-15 19:58:00|111021.1|110996.1|111000.4|110975.4|111026|110996.1|110995.9|110967.6|51
1731700690000|2024-11-15 19:58:10|110999|110974|110980.3|110955.3|111000.2|110975.2|110980.3|110955.3|38
1731700700000|2024-11-15 19:58:20|110981.1|110956.1|110978.8|110953.8|110981.1|110956.1|110974.1|110949.1|24
1731700710000|2024-11-15 19:58:30|110977.9|110952.9|110990.8|110940.8|110990.8|110957.3|110974.9|110938.4|21
1731700720000|2024-11-15 19:58:40|110989.4|110939.4|110973.6|110923.6|110989.4|110939.4|110970.7|110920.7|24
1731700730000|2024-11-15 19:58:50|110973.4|110923.4|110974|110924|110974|110924|110968.8|110918.8|29
1731700740000|2024-11-15 19:59:00|110972.1|110922.1|110968.2|110918.2|110974.1|110924.1|110966.9|110916.9|23
1731700750000|2024-11-15 19:59:10|110970.5|110920.5|110971.4|110921.4|110972.3|110922.3|110966.2|110916.2|23
1731700760000|2024-11-15 19:59:20|110971.7|110921.7|110969.8|110919.8|110973.4|110923.4|110966.5|110916.5|43
1731700770000|2024-11-15 19:59:30|110969.2|110919.2|110973.2|110948.2|110986.1|110948.5|110968.4|110918.4|33
1731700780000|2024-11-15 19:59:40|110974.5|110949.5|110984.4|110959.4|110987.6|110962.6|110966.3|110941.3|36
1731700790000|2024-11-15 19:59:50|110985.4|110960.4|110989.6|110964.6|110992.4|110967.4|110985.3|110960.3|24
1731700800000|2024-11-15 20:00:00|110990.2|110965.2|111002.6|110977.6|111003.7|110978.7|110990.2|110965.2|53
1731700810000|2024-11-15 20:00:10|111001.6|110976.6|110998.8|110973.8|111002.2|110977.2|110995.6|110970.6|24
1731700820000|2024-11-15 20:00:20|111000.3|110975.3|111000|110975|111003|110978|110998.9|110973.9|22
1731700830000|2024-11-15 20:00:30|111000.1|110975.1|111001|110976|111002.5|110977.5|110997.3|110972.3|31
1731700840000|2024-11-15 20:00:40|111002|110977|110998.9|110973.9|111002|110977|110997.3|110972.3|27
1731700850000|2024-11-15 20:00:50|110999.7|110974.7|111015.5|110990.5|111018.3|110993.3|110997.6|110972.6|43
1731700860000|2024-11-15 20:01:00|111016.3|110991.3|111023.1|110973.1|111024.9|110991.3|111006.1|110967.6|55
1731700870000|2024-11-15 20:01:10|111023.4|110973.4|111016.4|110966.4|111024|110974|111016.4|110966.4|35
1731700880000|2024-11-15 20:01:20|111018.3|110968.3|111020|110970|111022.7|110972.7|111017|110967|39
1731700890000|2024-11-15 20:01:30|111022.3|110972.3|111019.2|110969.2|111022.6|110972.6|111016.8|110966.8|33
1731700900000|2024-11-15 20:01:40|111019.1|110969.1|111020.3|110970.3|111023.2|110973.2|111016.2|110966.2|47
1731700910000|2024-11-15 20:01:50|111019.5|110969.5|111015.7|110965.7|111024.9|110974.9|111015.2|110965.2|34
1731700920000|2024-11-15 20:02:00|111019.2|110969.2|111006|110956|111020.7|110970.7|111006|110956|58
1731700930000|2024-11-15 20:02:10|111008.8|110958.8|111006.7|110956.7|111011.1|110961.1|110999.8|110949.8|58
1731700940000|2024-11-15 20:02:20|111007.6|110957.6|111008|110958|111011.8|110961.8|111003.7|110953.7|61
1731700950000|2024-11-15 20:02:30|111006.1|110956.1|111021|110971|111023.6|110973.6|111005.3|110955.3|68
1731700960000|2024-11-15 20:02:40|111023.8|110973.8|111034|110984|111038.5|110988.5|111022.3|110972.3|44
1731700970000|2024-11-15 20:02:50|111035|110985|111033.8|110983.8|111035|110985|111030.7|110980.7|45
1731700980000|2024-11-15 20:03:00|111034.6|110984.6|111035.9|110985.9|111039.2|110989.2|111025.1|110975.1|45
1731700990000|2024-11-15 20:03:10|111036.4|110986.4|111033.5|110983.5|111036.6|110986.6|111031.6|110981.6|19
1731701000000|2024-11-15 20:03:20|111034|110984|111046.9|110996.9|111049.5|110999.5|111033.3|110983.3|44
1731701010000|2024-11-15 20:03:30|111046.7|110996.7|111045.4|110995.4|111051.5|111001.5|111039.8|110989.8|52
1731701020000|2024-11-15 20:03:40|111045.6|110995.6|111048.2|110998.2|111049.1|110999.1|111042.8|110992.8|46
1731701030000|2024-11-15 20:03:50|111046.2|110996.2|111066.9|111016.9|111071.1|111021.1|111046.2|110996.2|38
1731701040000|2024-11-15 20:04:00|111065.3|111015.3|111052.7|111002.7|111072|111022|111051|111001|59
1731701050000|2024-11-15 20:04:10|111051.5|111001.5|111057.7|111007.7|111059.9|111009.9|111045.7|110995.7|64
1731701060000|2024-11-15 20:04:20|111058.6|111008.6|111065.5|111015.5|111066.2|111016.2|111052.1|111002.1|59
1731701070000|2024-11-15 20:04:30|111062.3|111012.3|111071.4|111021.4|111071.8|111021.8|111061.1|111011.1|51
1731701080000|2024-11-15 20:04:40|111072.1|111022.1|111072.8|111022.8|111075.9|111025.9|111067.8|111017.8|54
1731701090000|2024-11-15 20:04:50|111074.1|111024.1|111071.3|111021.3|111074.1|111024.1|111066.4|111016.4|54
1731701100000|2024-11-15 20:05:00|111073.1|111023.1|111070.6|111020.6|111074.1|111024.1|111068.1|111018.1|37
1731701110000|2024-11-15 20:05:10|111067.7|111017.7|111071.5|111021.5|111075.9|111025.9|111067.7|111017.7|38
1731701120000|2024-11-15 20:05:20|111073.6|111023.6|111068.7|111018.7|111080.5|111030.5|111068.7|111018.7|31
1731701130000|2024-11-15 20:05:30|111068.9|111018.9|111075.2|111025.2|111075.2|111025.2|111064.4|111014.4|47
1731701140000|2024-11-15 20:05:40|111068.3|111018.3|111072.5|111022.5|111074.3|111024.3|111062.5|111012.5|32
1731701150000|2024-11-15 20:05:50|111071.7|111021.7|111064.6|111014.6|111085.7|111035.7|111062.5|111012.5|69
1731701160000|2024-11-15 20:06:00|111063.5|111013.5|111043.9|110993.9|111063.8|111013.8|111042.2|110992.2|68
1731701170000|2024-11-15 20:06:10|111042.9|110992.9|111022.3|110972.3|111044.7|110994.7|111019.5|110969.5|45
1731701180000|2024-11-15 20:06:20|111020.8|110970.8|111019.8|110969.8|111028.1|110978.1|111017.9|110967.9|35
1731701190000|2024-11-15 20:06:30|111018.9|110968.9|111043.2|110993.2|111043.2|110993.2|111017|110967|31
1731701200000|2024-11-15 20:06:40|111043.9|110993.9|111058.5|111008.5|111059.8|111009.8|111043.9|110993.9|61
1731701210000|2024-11-15 20:06:50|111059.7|111009.7|111059.5|111009.5|111063.5|111013.5|111054.6|111004.6|58
1731701220000|2024-11-15 20:07:00|111059.7|111009.7|111052.5|111002.5|111061.5|111011.5|111052.5|111002.5|66
1731701230000|2024-11-15 20:07:10|111050.6|111000.6|111051.1|111001.1|111056.6|111006.6|111049.5|110999.5|58
1731701240000|2024-11-15 20:07:20|111050.9|111000.9|111051.1|111001.1|111055.1|111005.1|111042.9|110992.9|69
1731701250000|2024-11-15 20:07:30|111049.9|110999.9|111073.2|111023.2|111078.8|111028.8|111049.9|110999.9|59
1731701260000|2024-11-15 20:07:40|111066.1|111016.1|111073.7|111023.7|111081|111031|111066.1|111016.1|56
1731701270000|2024-11-15 20:07:50|111074.7|111024.7|111069.5|111019.5|111076.8|111026.8|111066.9|111016.9|65
1731701280000|2024-11-15 20:08:00|111073.9|111023.9|111066.1|111016.1|111074.8|111024.8|111066.1|111016.1|51
1731701290000|2024-11-15 20:08:10|111064.6|111014.6|111054.1|111004.1|111068.8|111018.8|111054.1|111004.1|27
1731701300000|2024-11-15 20:08:20|111055.2|111005.2|111052.5|111002.5|111061.3|111011.3|111052.5|111002.5|50
1731701310000|2024-11-15 20:08:30|111053.7|111003.7|111062.3|111012.3|111066.3|111016.3|111049.7|110999.7|50
1731701320000|2024-11-15 20:08:40|111059.8|111009.8|111071.3|111021.3|111076.3|111026.3|111058|111008|39
1731701330000|2024-11-15 20:08:50|111071.6|111021.6|111065.1|111015.1|111075.3|111025.3|111064.5|111014.5|50
1731701340000|2024-11-15 20:09:00|111065.3|111015.3|111065.4|111015.4|111066.8|111016.8|111059.3|111009.3|25
1731701350000|2024-11-15 20:09:10|111064.2|111014.2|111058.2|111008.2|111067.3|111017.3|111056.7|111006.7|26
1731701360000|2024-11-15 20:09:20|111056.1|111006.1|111054.6|111004.6|111056.9|111006.9|111052.9|111002.9|25
1731701370000|2024-11-15 20:09:30|111056.1|111006.1|111046.7|110996.7|111056.1|111006.1|111045.1|110995.1|47
1731701380000|2024-11-15 20:09:40|111046.8|110996.8|111054.9|111004.9|111055.1|111005.1|111046.2|110996.2|44
1731701390000|2024-11-15 20:09:50|111051.7|111001.7|111053|111003|111055.8|111005.8|111048.3|110998.3|68
1731701400000|2024-11-15 20:10:00|111055.9|111005.9|111050.9|111000.9|111059.7|111009.7|111047.4|110997.4|44
1731701410000|2024-11-15 20:10:10|111050.1|111000.1|111045.5|110995.5|111050.1|111000.1|111042.4|110992.4|48
1731701420000|2024-11-15 20:10:20|111045.7|110995.7|111054|111004|111054|111004|111044.3|110994.3|30
1731701430000|2024-11-15 20:10:30|111058.8|111008.8|111050.2|111000.2|111059.8|111009.8|111046.8|110996.8|34
1731701440000|2024-11-15 20:10:40|111049|110999|111042.5|110992.5|111051.3|111001.3|111038|110988|40
1731701450000|2024-11-15 20:10:50|111043.2|110993.2|111032.7|110982.7|111044.7|110994.7|111029.6|110979.6|44
1731701460000|2024-11-15 20:11:00|111032.3|110982.3|111038.9|110988.9|111043.7|110993.7|111029.4|110979.4|49
1731701470000|2024-11-15 20:11:10|111042.2|110992.2|111046.5|110996.5|111049.3|110999.3|111037.3|110987.3|54
1731701480000|2024-11-15 20:11:20|111045.5|110995.5|111044.9|110994.9|111048.9|110998.9|111040|110990|35
1731701490000|2024-11-15 20:11:30|111043.3|110993.3|111057.6|111007.6|111059.7|111009.7|111043.3|110993.3|34
1731701500000|2024-11-15 20:11:40|111058.6|111008.6|111059.6|111034.6|111071.8|111036.4|111056.6|111008.5|40
1731701510000|2024-11-15 20:11:50|111060.7|111035.7|111061.9|111036.9|111066.9|111041.9|111059.8|111034.8|36
1731701520000|2024-11-15 20:12:00|111065.1|111040.1|111069.8|111019.8|111074.4|111040.1|111057.4|111014.5|29
1731701530000|2024-11-15 20:12:10|111074.1|111024.1|111069.7|111019.7|111075.8|111025.8|111068.1|111018.1|27
1731701540000|2024-11-15 20:12:20|111068.6|111018.6|111067.3|111042.3|111074.7|111044.1|111058.4|111017.3|35
1731701550000|2024-11-15 20:12:30|111069.1|111044.1|111067.8|111042.8|111074.2|111049.2|111064.7|111039.7|40
1731701560000|2024-11-15 20:12:40|111068.8|111043.8|111070.8|111045.8|111071.4|111046.4|111067.6|111042.6|18
1731701570000|2024-11-15 20:12:50|111071|111046|111073.4|111048.4|111079.4|111054.4|111070.6|111045.6|38
1731701580000|2024-11-15 20:13:00|111073.8|111048.8|111063.6|111038.6|111076.7|111051.7|111063.6|111038.6|24
1731701590000|2024-11-15 20:13:10|111063.2|111038.2|111069.3|111019.3|111075.2|111038.2|111056.9|111017.1|35
1731701600000|2024-11-15 20:13:20|111070.1|111020.1|111070.3|111020.3|111072.9|111022.9|111065.6|111015.6|37
1731701610000|2024-11-15 20:13:30|111070|111020|111071.3|111021.3|111073.3|111023.3|111066.4|111016.4|22
1731701620000|2024-11-15 20:13:40|111071.5|111021.5|111072|111022|111072|111022|111071.5|111021.5|2
1731701630000|2024-11-15 20:13:50|111074|111024|111078.6|111028.6|111080.6|111030.6|111071.1|111021.1|31
1731701640000|2024-11-15 20:14:00|111078|111028|111070.9|111020.9|111079.5|111029.5|111070.2|111020.2|19
1731701650000|2024-11-15 20:14:10|111070.8|111020.8|111069.1|111019.1|111070.8|111020.8|111068.1|111018.1|12
1731701660000|2024-11-15 20:14:20|111069|111019|111076|111026|111076.9|111026.9|111067.9|111017.9|35
1731701670000|2024-11-15 20:14:30|111074|111024|111080.2|111030.2|111080.2|111030.2|111072.1|111022.1|29
1731701680000|2024-11-15 20:14:40|111078.4|111028.4|111062|111012|111080.7|111030.7|111061|111011|42
1731701690000|2024-11-15 20:14:50|111060.2|111010.2|111083.1|111033.1|111083.1|111033.1|111060.2|111010.2|41
1731701700000|2024-11-15 20:15:00|111082.9|111032.9|111083.5|111033.5|111085.4|111035.4|111081.3|111031.3|25
1731701710000|2024-11-15 20:15:10|111082.5|111032.5|111076.7|111026.7|111083.5|111033.5|111075.9|111025.9|33
1731701720000|2024-11-15 20:15:20|111078.3|111028.3|111074.7|111024.7|111078.3|111028.3|111070.3|111020.3|24
1731701730000|2024-11-15 20:15:30|111072|111022|111070.4|111020.4|111072|111022|111063.3|111013.3|21
1731701740000|2024-11-15 20:15:40|111071.8|111021.8|111074.6|111024.6|111076.7|111026.7|111068.7|111018.7|42
1731701750000|2024-11-15 20:15:50|111074.8|111024.8|111083.3|111033.3|111084.7|111034.7|111074.8|111024.8|24
1731701760000|2024-11-15 20:16:00|111084.5|111034.5|111104|111054|111110.6|111060.6|111084.5|111034.5|48
1731701770000|2024-11-15 20:16:10|111105.2|111055.2|111111.7|111061.7|111114.6|111064.6|111103.4|111053.4|65
1731701780000|2024-11-15 20:16:20|111107.7|111057.7|111105.3|111055.3|111111.6|111061.6|111102.7|111052.7|40
1731701790000|2024-11-15 20:16:30|111104.5|111054.5|111104.7|111054.7|111108.6|111058.6|111102.8|111052.8|40
1731701800000|2024-11-15 20:16:40|111105.3|111055.3|111099.9|111049.9|111108.7|111058.7|111099.9|111049.9|40
1731701810000|2024-11-15 20:16:50|111097.9|111047.9|111092.1|111042.1|111100.6|111050.6|111088.8|111038.8|27
1731701820000|2024-11-15 20:17:00|111092.4|111042.4|111086.8|111036.8|111096.2|111046.2|111086.5|111036.5|30
1731701830000|2024-11-15 20:17:10|111086.9|111036.9|111083.9|111033.9|111089.9|111039.9|111079|111029|46
1731701840000|2024-11-15 20:17:20|111084.7|111034.7|111084.4|111034.4|111091.5|111041.5|111084.2|111034.2|28
1731701850000|2024-11-15 20:17:30|111083.1|111033.1|111088.7|111038.7|111090.6|111040.6|111082.8|111032.8|27
1731701860000|2024-11-15 20:17:40|111089.1|111039.1|111090.7|111040.7|111093|111043|111089.1|111039.1|15
1731701870000|2024-11-15 20:17:50|111092.3|111042.3|111096.8|111046.8|111099.9|111049.9|111092.3|111042.3|20
1731701880000|2024-11-15 20:18:00|111098.1|111048.1|111095.9|111070.9|111100|111073.1|111093.9|111046.4|26
1731701890000|2024-11-15 20:18:10|111098.3|111073.3|111098.4|111073.4|111099.6|111074.6|111095.7|111070.7|25
1731701900000|2024-11-15 20:18:20|111096.7|111071.7|111093|111068|111098.4|111073.4|111091.8|111066.8|18
1731701910000|2024-11-15 20:18:30|111092.9|111067.9|111109.4|111059.4|111110.7|111072.9|111088.2|111058.6|24
1731701920000|2024-11-15 20:18:40|111108.4|111058.4|111115.3|111065.3|111116.2|111066.2|111106.5|111056.5|34
1731701930000|2024-11-15 20:18:50|111114.1|111064.1|111114.2|111064.2|111115.9|111065.9|111110.3|111060.3|9
1731701940000|2024-11-15 20:19:00|111114.5|111064.5|111112.3|111062.3|111115.8|111065.8|111105.5|111055.5|34
1731701950000|2024-11-15 20:19:10|111109.7|111059.7|111102.1|111052.1|111114|111064|111102.1|111052.1|40
1731701960000|2024-11-15 20:19:20|111102.2|111052.2|111094.8|111044.8|111102.8|111052.8|111085.6|111035.6|43
1731701970000|2024-11-15 20:19:30|111094.2|111044.2|111102.5|111052.5|111108.3|111058.3|111094.1|111044.1|60
1731701980000|2024-11-15 20:19:40|111103.1|111053.1|111095.5|111045.5|111105.7|111055.7|111094.5|111044.5|40
1731701990000|2024-11-15 20:19:50|111093.7|111043.7|111092.5|111042.5|111095.7|111045.7|111091.3|111041.3|37
1731702000000|2024-11-15 20:20:00|111094.9|111044.9|111087.6|111037.6|111094.9|111044.9|111086.3|111036.3|28
1731702010000|2024-11-15 20:20:10|111088.6|111038.6|111076.7|111026.7|111091.6|111041.6|111074.5|111024.5|62
1731702020000|2024-11-15 20:20:20|111077.3|111027.3|111084.1|111034.1|111084.5|111034.5|111076.1|111026.1|59
1731702030000|2024-11-15 20:20:30|111083.1|111033.1|111103.5|111053.5|111103.7|111053.7|111082.1|111032.1|39
1731702040000|2024-11-15 20:20:40|111104.3|111054.3|111107|111057|111108.3|111058.3|111101|111051|45
1731702050000|2024-11-15 20:20:50|111104.8|111054.8|111104|111054|111110.7|111060.7|111104|111054|37
1731702060000|2024-11-15 20:21:00|111106.6|111056.6|111102|111077|111113.9|111082.6|111100.8|111056.6|28
1731702070000|2024-11-15 20:21:10|111099.6|111074.6|111097.6|111072.6|111103.8|111078.8|111097.6|111072.6|30
1731702080000|2024-11-15 20:21:20|111097.4|111072.4|111092.9|111067.9|111098|111073|111092.9|111067.9|12
1731702090000|2024-11-15 20:21:30|111094|111069|111103.1|111078.1|111103.1|111078.1|111093.4|111068.4|25
1731702100000|2024-11-15 20:21:40|111104.9|111079.9|111110|111085|111112.1|111087.1|111102|111077|39
1731702110000|2024-11-15 20:21:50|111110.7|111085.7|111113.7|111088.7|111119.7|111094.7|111108.7|111083.7|31
1731702120000|2024-11-15 20:22:00|111112.4|111087.4|111109.4|111084.4|111114.6|111089.6|111104.5|111079.5|50
1731702130000|2024-11-15 20:22:10|111110.2|111085.2|111107.6|111082.6|111110.2|111085.2|111099|111074|50
1731702140000|2024-11-15 20:22:20|111108.4|111083.4|111109.8|111084.8|111111.6|111086.6|111106.7|111081.7|20
1731702150000|2024-11-15 20:22:30|111110.7|111085.7|111103.2|111078.2|111110.7|111085.7|111100.8|111075.8|38
1731702160000|2024-11-15 20:22:40|111102.3|111077.3|111103|111078|111105.1|111080.1|111100.4|111075.4|36
1731702170000|2024-11-15 20:22:50|111104.4|111079.4|111118.5|111068.5|111118.5|111079.4|111099.2|111062.8|17
1731702180000|2024-11-15 20:23:00|111118.1|111068.1|111111.7|111086.7|111122.3|111087.9|111110.6|111068.1|26
1731702190000|2024-11-15 20:23:10|111114.5|111089.5|111109.4|111084.4|111114.5|111089.5|111108.8|111083.8|44
1731702200000|2024-11-15 20:23:20|111107.4|111082.4|111111.9|111086.9|111113|111088|111100.3|111075.3|39
1731702210000|2024-11-15 20:23:30|111112.2|111087.2|111103.6|111078.6|111114.3|111089.3|111099|111074|35
1731702220000|2024-11-15 20:23:40|111103.4|111078.4|111112.6|111062.6|111116|111078.4|111098.4|111059.8|43
1731702230000|2024-11-15 20:23:50|111113.7|111063.7|111106.5|111056.5|111114.7|111064.7|111104.7|111054.7|26
1731702240000|2024-11-15 20:24:00|111105.3|111055.3|111102.6|111077.6|111105.5|111080.5|111088.9|111055.3|44
1731702250000|2024-11-15 20:24:10|111102.4|111077.4|111096.4|111071.4|111102.4|111077.4|111096.4|111071.4|40
1731702260000|2024-11-15 20:24:20|111097.8|111072.8|111103.4|111078.4|111103.4|111078.4|111093|111068|26
1731702270000|2024-11-15 20:24:30|111102.9|111077.9|111113.7|111063.7|111115.8|111079.3|111102.9|111060.7|25
1731702280000|2024-11-15 20:24:40|111113.6|111063.6|111119.2|111069.2|111119.2|111069.2|111112.4|111062.4|35
1731702290000|2024-11-15 20:24:50|111118.2|111068.2|111125|111075|111126|111076|111111.8|111061.8|24
1731702300000|2024-11-15 20:25:00|111126.4|111076.4|111131|111106|111139.1|111108.5|111122.2|111076.4|52
1731702310000|2024-11-15 20:25:10|111131.5|111106.5|111142.9|111092.9|111146.2|111109|111123.9|111087.5|61
1731702320000|2024-11-15 20:25:20|111144.4|111094.4|111148.9|111098.9|111150.3|111100.3|111138.8|111088.8|63
1731702330000|2024-11-15 20:25:30|111150|111100|111153.6|111103.6|111154.5|111104.5|111144.5|111094.5|59
1731702340000|2024-11-15 20:25:40|111156.4|111106.4|111160.4|111110.4|111165.4|111115.4|111156.4|111106.4|60
1731702350000|2024-11-15 20:25:50|111160.6|111110.6|111162|111112|111165.5|111115.5|111155.4|111105.4|66
1731702360000|2024-11-15 20:26:00|111165.5|111115.5|111165.5|111115.5|111168.2|111118.2|111158.2|111108.2|69
1731702370000|2024-11-15 20:26:10|111165.6|111115.6|111167.3|111117.3|111172.9|111122.9|111165.6|111115.6|65
1731702380000|2024-11-15 20:26:20|111167.9|111117.9|111169.2|111119.2|111171.8|111121.8|111161|111111|69
1731702390000|2024-11-15 20:26:30|111168.9|111118.9|111165.8|111115.8|111170.9|111120.9|111160.7|111110.7|70
1731702400000|2024-11-15 20:26:40|111167.1|111117.1|111145.3|111095.3|111168.4|111118.4|111143.4|111093.4|50
1731702410000|2024-11-15 20:26:50|111143.2|111093.2|111147.3|111097.3|111147.9|111097.9|111141.7|111091.7|28
1731702420000|2024-11-15 20:27:00|111148.6|111098.6|111148.3|111098.3|111149.4|111099.4|111145.1|111095.1|17
1731702430000|2024-11-15 20:27:10|111146.1|111096.1|111153|111103|111153.6|111103.6|111145.1|111095.1|31
1731702440000|2024-11-15 20:27:20|111154|111104|111149.9|111099.9|111155.9|111105.9|111149.9|111099.9|26
1731702450000|2024-11-15 20:27:30|111151.6|111101.6|111159.8|111109.8|111162.4|111112.4|111151|111101|37
1731702460000|2024-11-15 20:27:40|111158.2|111108.2|111155.2|111105.2|111163.9|111113.9|111155.1|111105.1|29
1731702470000|2024-11-15 20:27:50|111154.8|111104.8|111159.6|111109.6|111161.4|111111.4|111153.2|111103.2|31
1731702480000|2024-11-15 20:28:00|111159.7|111109.7|111166|111116|111169.2|111119.2|111156|111106|34
1731702490000|2024-11-15 20:28:10|111166.6|111116.6|111169.5|111119.5|111170.2|111120.2|111164.2|111114.2|60
1731702500000|2024-11-15 20:28:20|111167.5|111117.5|111167.8|111117.8|111171.4|111121.4|111165.7|111115.7|47
1731702510000|2024-11-15 20:28:30|111166.9|111116.9|111169.3|111119.3|111171.6|111121.6|111164.7|111114.7|43
1731702520000|2024-11-15 20:28:40|111170.7|111120.7|111164.3|111114.3|111170.7|111120.7|111164.3|111114.3|32
1731702530000|2024-11-15 20:28:50|111163|111113|111158.9|111108.9|111165|111115|111158.4|111108.4|28
1731702540000|2024-11-15 20:29:00|111159.9|111109.9|111164.3|111114.3|111170.9|111120.9|111157.7|111107.7|33
1731702550000|2024-11-15 20:29:10|111165.6|111115.6|111154.5|111129.5|111168.6|111132|111152.9|111113.6|33
1731702560000|2024-11-15 20:29:20|111153.2|111128.2|111155.7|111130.7|111159.4|111134.4|111152.2|111127.2|49
1731702570000|2024-11-15 20:29:30|111155.8|111130.8|111153.7|111128.7|111156.8|111131.8|111152.9|111127.9|35
1731702580000|2024-11-15 20:29:40|111153.5|111128.5|111169.3|111119.3|111174.3|111132.2|111151.7|111116.1|37
1731702590000|2024-11-15 20:29:50|111169.1|111119.1|111165.4|111115.4|111170.4|111120.4|111164.2|111114.2|33
1731702600000|2024-11-15 20:30:00|111166.7|111116.7|111169.1|111119.1|111174|111124|111163.6|111113.6|42
1731702610000|2024-11-15 20:30:10|111168.3|111118.3|111169.1|111119.1|111172.9|111122.9|111166.7|111116.7|30
1731702620000|2024-11-15 20:30:20|111167.9|111117.9|111156.9|111106.9|111167.9|111117.9|111155.9|111105.9|22
1731702630000|2024-11-15 20:30:30|111157.2|111107.2|111157.1|111107.1|111157.5|111107.5|111155.1|111105.1|8
1731702640000|2024-11-15 20:30:40|111155.9|111105.9|111156.3|111106.3|111156.5|111106.5|111149.4|111099.4|31
1731702650000|2024-11-15 20:30:50|111156.6|111106.6|111154.6|111104.6|111156.6|111106.6|111152.5|111102.5|22
1731702660000|2024-11-15 20:31:00|111153.4|111103.4|111154.9|111104.9|111160.3|111110.3|111152.2|111102.2|29
1731702670000|2024-11-15 20:31:10|111151.5|111101.5|111154.4|111104.4|111155.4|111105.4|111149.7|111099.7|23
1731702680000|2024-11-15 20:31:20|111153.1|111103.1|111154.7|111104.7|111157.1|111107.1|111152.5|111102.5|19
1731702690000|2024-11-15 20:31:30|111152|111102|111172.3|111122.3|111174|111124|111152|111102|25
1731702700000|2024-11-15 20:31:40|111171.6|111121.6|111172.6|111122.6|111172.6|111122.6|111167.5|111117.5|15
1731702710000|2024-11-15 20:31:50|111174.7|111124.7|111176.6|111126.6|111180.6|111130.6|111174.1|111124.1|20
1731702720000|2024-11-15 20:32:00|111175.5|111125.5|111181.6|111131.6|111183.7|111133.7|111175.5|111125.5|18
1731702730000|2024-11-15 20:32:10|111182.5|111132.5|111186.4|111136.4|111190|111140|111182.5|111132.5|20
1731702740000|2024-11-15 20:32:20|111185.3|111135.3|111189.5|111139.5|111195.2|111145.2|111185.3|111135.3|36
1731702750000|2024-11-15 20:32:30|111189|111139|111182.5|111132.5|111189.3|111139.3|111180.4|111130.4|21
1731702760000|2024-11-15 20:32:40|111181.3|111131.3|111180.3|111130.3|111183.7|111133.7|111180|111130|16
1731702770000|2024-11-15 20:32:50|111180.4|111130.4|111180.6|111130.6|111183.9|111133.9|111178.8|111128.8|16
1731702780000|2024-11-15 20:33:00|111180.3|111130.3|111174.3|111124.3|111181.9|111131.9|111173.6|111123.6|30
1731702790000|2024-11-15 20:33:10|111176.2|111126.2|111170.5|111120.5|111177.2|111127.2|111168|111118|37
1731702800000|2024-11-15 20:33:20|111168.6|111118.6|111155.5|111105.5|111171.5|111121.5|111155.5|111105.5|36
1731702810000|2024-11-15 20:33:30|111151.1|111101.1|111146.6|111096.6|111155|111105|111145.8|111095.8|32
1731702820000|2024-11-15 20:33:40|111147.9|111097.9|111146.1|111096.1|111150.7|111100.7|111141.4|111091.4|41
1731702830000|2024-11-15 20:33:50|111145.8|111095.8|111148.5|111098.5|111150.1|111100.1|111142.2|111092.2|21
1731702840000|2024-11-15 20:34:00|111149.3|111099.3|111148.6|111098.6|111149.3|111099.3|111147.2|111097.2|12
1731702850000|2024-11-15 20:34:10|111150.6|111100.6|111139.5|111089.5|111154.4|111104.4|111139|111089|33
1731702860000|2024-11-15 20:34:20|111137.3|111087.3|111150.8|111100.8|111150.8|111100.8|111137.3|111087.3|35
1731702870000|2024-11-15 20:34:30|111149.5|111099.5|111156.8|111106.8|111158.4|111108.4|111146.5|111096.5|32
1731702880000|2024-11-15 20:34:40|111156.2|111106.2|111153.3|111103.3|111156.2|111106.2|111151.7|111101.7|37
1731702890000|2024-11-15 20:34:50|111151.9|111101.9|111125|111075|111151.9|111101.9|111121.7|111071.7|41
1731702900000|2024-11-15 20:35:00|111124.2|111074.2|111121.3|111071.3|111124.2|111074.2|111119|111069|35
1731702910000|2024-11-15 20:35:10|111121.6|111071.6|111118.4|111068.4|111121.6|111071.6|111108.7|111058.7|47
1731702920000|2024-11-15 20:35:20|111117.4|111067.4|111121.6|111071.6|111124.7|111074.7|111116.4|111066.4|50
1731702930000|2024-11-15 20:35:30|111121.4|111071.4|111111.3|111061.3|111121.4|111071.4|111109.7|111059.7|64
1731702940000|2024-11-15 20:35:40|111111.1|111061.1|111134.9|111084.9|111135.5|111085.5|111110.7|111060.7|53
1731702950000|2024-11-15 20:35:50|111136.9|111086.9|111145|111095|111146.9|111096.9|111134|111084|53
1731702960000|2024-11-15 20:36:00|111144.2|111094.2|111146.9|111096.9|111149.3|111099.3|111139.7|111089.7|53
1731702970000|2024-11-15 20:36:10|111145.8|111095.8|111141.3|111091.3|111145.8|111095.8|111138.7|111088.7|18
1731702980000|2024-11-15 20:36:20|111142.1|111092.1|111144.8|111094.8|111149.8|111099.8|111140.4|111090.4|52
1731702990000|2024-11-15 20:36:30|111147.8|111097.8|111162.5|111112.5|111168.1|111118.1|111144.5|111094.5|61
1731703000000|2024-11-15 20:36:40|111160.9|111110.9|111165.5|111115.5|111170.5|111120.5|111155.6|111105.6|44
1731703010000|2024-11-15 20:36:50|111164.9|111114.9|111160.4|111110.4|111170.7|111120.7|111159.5|111109.5|57
1731703020000|2024-11-15 20:37:00|111158.4|111108.4|111167.1|111117.1|111167.8|111117.8|111149.4|111099.4|47
1731703030000|2024-11-15 20:37:10|111168.3|111118.3|111167.8|111117.8|111170.5|111120.5|111161.5|111111.5|48
1731703040000|2024-11-15 20:37:20|111167.9|111117.9|111167.7|111117.7|111172.3|111122.3|111167.7|111117.7|28
1731703050000|2024-11-15 20:37:30|111168.8|111118.8|111172|111122|111172|111122|111163.6|111113.6|47
1731703060000|2024-11-15 20:37:40|111170|111120|111176|111126|111176.8|111126.8|111170|111120|43
1731703070000|2024-11-15 20:37:50|111174.5|111124.5|111174|111124|111178.6|111128.6|111169.9|111119.9|42
1731703080000|2024-11-15 20:38:00|111174.7|111124.7|111167.2|111117.2|111177.1|111127.1|111161.6|111111.6|55
1731703090000|2024-11-15 20:38:10|111168.1|111118.1|111173|111123|111173.4|111123.4|111166.7|111116.7|60
1731703100000|2024-11-15 20:38:20|111174.2|111124.2|111179.3|111129.3|111191.4|111141.4|111172|111122|58
1731703110000|2024-11-15 20:38:30|111182|111132|111176|111126|111182|111132|111171.6|111121.6|52
1731703120000|2024-11-15 20:38:40|111175.5|111125.5|111166.2|111116.2|111181.2|111131.2|111165.3|111115.3|55
1731703130000|2024-11-15 20:38:50|111167|111117|111172.8|111122.8|111178.4|111128.4|111167|111117|46
1731703140000|2024-11-15 20:39:00|111174.7|111124.7|111171.5|111121.5|111174.9|111124.9|111167.3|111117.3|47
1731703150000|2024-11-15 20:39:10|111170.6|111120.6|111186.8|111136.8|111187.7|111137.7|111170.5|111120.5|45
1731703160000|2024-11-15 20:39:20|111185.4|111135.4|111181.6|111131.6|111189.7|111147.1|111169.9|111129.3|61
1731703170000|2024-11-15 20:39:30|111182.9|111132.9|111179.4|111154.4|111190.2|111157.5|111179|111129|37
1731703180000|2024-11-15 20:39:40|111181.3|111156.3|111203.4|111153.4|111204.7|111159.1|111176.7|111138.8|51
1731703190000|2024-11-15 20:39:50|111205.1|111155.1|111201.6|111151.6|111206.1|111156.1|111199.4|111149.4|21
1731703200000|2024-11-15 20:40:00|111200.4|111150.4|111201.2|111151.2|111206.2|111156.2|111198.9|111148.9|62
1731703210000|2024-11-15 20:40:10|111199.7|111149.7|111181|111131|111201|111151|111180.2|111130.2|54
1731703220000|2024-11-15 20:40:20|111181.5|111131.5|111166.6|111116.6|111181.5|111131.5|111166.2|111116.2|38
1731703230000|2024-11-15 20:40:30|111168.1|111118.1|111161.5|111111.5|111168.1|111118.1|111158.9|111108.9|33
1731703240000|2024-11-15 20:40:40|111160.2|111110.2|111155|111105|111164.2|111114.2|111152.1|111102.1|32
1731703250000|2024-11-15 20:40:50|111154.5|111104.5|111148.6|111098.6|111158.1|111108.1|111147.3|111097.3|52
1731703260000|2024-11-15 20:41:00|111149.4|111099.4|111145.8|111095.8|111152.3|111102.3|111143.8|111093.8|44
1731703270000|2024-11-15 20:41:10|111144.6|111094.6|111149.2|111099.2|111151|111101|111144.6|111094.6|17
1731703280000|2024-11-15 20:41:20|111150.2|111100.2|111151|111101|111151|111101|111145.8|111095.8|40
1731703290000|2024-11-15 20:41:30|111152.9|111102.9|111177.9|111127.9|111178.6|111128.6|111152.9|111102.9|59
1731703300000|2024-11-15 20:41:40|111179.4|111129.4|111183.6|111133.6|111189.4|111139.4|111178.5|111128.5|38
1731703310000|2024-11-15 20:41:50|111183|111133|111168.8|111143.8|111185.4|111149|111168.8|111131.2|29
1731703320000|2024-11-15 20:42:00|111169.7|111144.7|111165.3|111140.3|111171.6|111146.6|111159.8|111134.8|27
1731703330000|2024-11-15 20:42:10|111165.4|111140.4|111169.3|111144.3|111170.6|111145.6|111164.3|111139.3|20
1731703340000|2024-11-15 20:42:20|111165.9|111140.9|111171.8|111146.8|111172.4|111147.4|111164.5|111139.5|46
1731703350000|2024-11-15 20:42:30|111171.6|111146.6|111163.3|111138.3|111172.6|111147.6|111163|111138|54
1731703360000|2024-11-15 20:42:40|111164.1|111139.1|111187.3|111137.3|111190.2|111148.5|111154.8|111129.8|55
1731703370000|2024-11-15 20:42:50|111186.9|111136.9|111189.4|111139.4|111189.7|111139.7|111178.4|111128.4|26
1731703380000|2024-11-15 20:43:00|111188.9|111138.9|111186.8|111136.8|111188.9|111138.9|111182|111132|25
1731703390000|2024-11-15 20:43:10|111185.7|111135.7|111172.8|111122.8|111185.7|111135.7|111166.2|111116.2|34
1731703400000|2024-11-15 20:43:20|111171.3|111121.3|111177.7|111127.7|111180.8|111130.8|111171.3|111121.3|28
1731703410000|2024-11-15 20:43:30|111176.5|111126.5|111168.2|111118.2|111180.2|111130.2|111168.2|111118.2|21
1731703420000|2024-11-15 20:43:40|111169.5|111119.5|111158.1|111108.1|111169.5|111119.5|111154.8|111104.8|18
1731703430000|2024-11-15 20:43:50|111159.2|111109.2|111165.3|111115.3|111167.2|111117.2|111159|111109|13
1731703440000|2024-11-15 20:44:00|111165.8|111115.8|111169.9|111119.9|111173|111123|111163.6|111113.6|37
1731703450000|2024-11-15 20:44:10|111169.1|111119.1|111160.8|111110.8|111172.1|111122.1|111158|111108|35
1731703460000|2024-11-15 20:44:20|111162|111112|111174.2|111124.2|111178.5|111128.5|111161.2|111111.2|40
1731703470000|2024-11-15 20:44:30|111174.9|111124.9|111174.3|111124.3|111179.8|111129.8|111170.9|111120.9|68
1731703480000|2024-11-15 20:44:40|111175.2|111125.2|111166.4|111116.4|111175.2|111125.2|111163.6|111113.6|53
1731703490000|2024-11-15 20:44:50|111165.1|111115.1|111168.8|111118.8|111172.6|111122.6|111164.3|111114.3|52
1731703500000|2024-11-15 20:45:00|111167.1|111117.1|111152.5|111102.5|111167.1|111117.1|111152.5|111102.5|31
1731703510000|2024-11-15 20:45:10|111151.4|111101.4|111149.7|111099.7|111155.6|111105.6|111149.7|111099.7|28
1731703520000|2024-11-15 20:45:20|111149.6|111099.6|111148.4|111098.4|111151.8|111101.8|111145.2|111095.2|19
1731703530000|2024-11-15 20:45:30|111147.2|111097.2|111144.7|111094.7|111155.6|111105.6|111143.6|111093.6|40
1731703540000|2024-11-15 20:45:40|111143.6|111093.6|111149.3|111099.3|111158.8|111108.8|111142.1|111092.1|29
1731703550000|2024-11-15 20:45:50|111151.3|111101.3|111144.6|111094.6|111151.3|111101.3|111144.6|111094.6|22
1731703560000|2024-11-15 20:46:00|111142.6|111092.6|111137.9|111087.9|111142.6|111092.6|111136.1|111086.1|24
1731703570000|2024-11-15 20:46:10|111137.5|111087.5|111136.6|111086.6|111141.1|111091.1|111136.6|111086.6|14
1731703580000|2024-11-15 20:46:20|111137.2|111087.2|111136.3|111086.3|111137.7|111087.7|111136.3|111086.3|11
1731703590000|2024-11-15 20:46:30|111142.4|111092.4|111139.7|111089.7|111142.8|111092.8|111138.2|111088.2|28
1731703600000|2024-11-15 20:46:40|111139.3|111089.3|111143.4|111093.4|111145.1|111095.1|111137.6|111087.6|32
1731703610000|2024-11-15 20:46:50|111144.8|111094.8|111146|111096|111147|111097|111141.8|111091.8|24
1731703620000|2024-11-15 20:47:00|111144.5|111094.5|111148.1|111098.1|111162.9|111112.9|111144.2|111094.2|50
1731703630000|2024-11-15 20:47:10|111147.3|111097.3|111151|111101|111154.9|111104.9|111145.3|111095.3|36
1731703640000|2024-11-15 20:47:20|111151.9|111101.9|111141.4|111091.4|111153.8|111103.8|111140.4|111090.4|29
1731703650000|2024-11-15 20:47:30|111142.7|111092.7|111148.6|111098.6|111148.6|111098.6|111140.1|111090.1|31
1731703660000|2024-11-15 20:47:40|111130.3|111080.3|111152.1|111102.1|111152.1|111102.1|111130.3|111080.3|23
1731703670000|2024-11-15 20:47:50|111152.9|111102.9|111150.2|111100.2|111152.9|111102.9|111146.3|111096.3|18
1731703680000|2024-11-15 20:48:00|111146.3|111096.3|111144.1|111094.1|111152.6|111102.6|111142.7|111092.7|21
1731703690000|2024-11-15 20:48:10|111147.3|111097.3|111142.7|111092.7|111150.2|111100.2|111141.2|111091.2|32
1731703700000|2024-11-15 20:48:20|111142.8|111092.8|111141.9|111091.9|111144.5|111094.5|111141.2|111091.2|14
1731703710000|2024-11-15 20:48:30|111145.2|111095.2|111149.1|111099.1|111152|111102|111141.9|111091.9|25
1731703720000|2024-11-15 20:48:40|111150.3|111100.3|111137.5|111087.5|111150.6|111100.6|111136.9|111086.9|23
1731703730000|2024-11-15 20:48:50|111138.5|111088.5|111135.6|111085.6|111148.9|111098.9|111134.8|111084.8|15
1731703740000|2024-11-15 20:49:00|111135.8|111085.8|111141.7|111091.7|111147.5|111097.5|111135.8|111085.8|26
1731703750000|2024-11-15 20:49:10|111141.6|111091.6|111144.7|111094.7|111150.4|111100.4|111141.6|111091.6|21
1731703760000|2024-11-15 20:49:20|111144.2|111094.2|111141|111091|111147|111097|111136.7|111086.7|23
1731703770000|2024-11-15 20:49:30|111139.8|111089.8|111141.3|111091.3|111148|111098|111137.8|111087.8|37
1731703780000|2024-11-15 20:49:40|111141.2|111091.2|111138.4|111088.4|111147.5|111097.5|111138.4|111088.4|40
1731703790000|2024-11-15 20:49:50|111139|111089|111139|111089|111139|111089|111139|111089|1
1731703800000|2024-11-15 20:50:00|111139.6|111089.6|111124.5|111074.5|111139.6|111089.6|111119.8|111069.8|21
1731703810000|2024-11-15 20:50:10|111125.6|111075.6|111128.6|111078.6|111128.6|111078.6|111124.2|111074.2|12
1731703820000|2024-11-15 20:50:20|111128.2|111078.2|111128|111078|111128.2|111078.2|111123.7|111073.7|7
1731703830000|2024-11-15 20:50:30|111128.9|111078.9|111128.6|111078.6|111129.4|111079.4|111128.6|111078.6|4
1731703840000|2024-11-15 20:50:40|111128.8|111078.8|111111.3|111086.3|111146|111096|111106.5|111070.3|34
1731703850000|2024-11-15 20:50:50|111113|111088|111048.4|110998.4|111130.1|111091.4|111048.1|110998.1|59
1731703860000|2024-11-15 20:51:00|111049.8|110999.8|111042.8|110992.8|111049.8|110999.8|111041|110991|26
1731703870000|2024-11-15 20:51:10|111042.7|110992.7|111054.6|111004.6|111061.2|111011.2|111041.4|110991.4|29
1731703880000|2024-11-15 20:51:20|111050.9|111000.9|111056.9|111006.9|111060.5|111010.5|111050.9|111000.9|49
1731703890000|2024-11-15 20:51:30|111055.4|111005.4|111058.6|111008.6|111060.7|111010.7|111049.7|110999.7|66
1731703900000|2024-11-15 20:51:40|111056.6|111006.6|111057.2|111007.2|111061|111011|111052.1|111002.1|55
1731703910000|2024-11-15 20:51:50|111055.4|111005.4|111053|111003|111056.5|111006.5|111046.6|110996.6|60
1731703920000|2024-11-15 20:52:00|111047.8|110997.8|111044.4|110994.4|111052.2|111002.2|111038.9|110988.9|61
1731703930000|2024-11-15 20:52:10|111047.4|110997.4|111049.5|110999.5|111050.5|111000.5|111042.7|110992.7|68
1731703940000|2024-11-15 20:52:20|111046.9|110996.9|111058.1|111008.1|111062.5|111012.5|111046.9|110996.9|32
1731703950000|2024-11-15 20:52:30|111056.9|111006.9|111056.2|111006.2|111057.4|111007.4|111051.5|111001.5|34
1731703960000|2024-11-15 20:52:40|111055.2|111005.2|111052.6|111002.6|111058.1|111008.1|111049.4|110999.4|59
1731703970000|2024-11-15 20:52:50|111059.1|111009.1|111061.4|111011.4|111062.7|111012.7|111054.4|111004.4|64
1731703980000|2024-11-15 20:53:00|111062.6|111012.6|111063.4|111013.4|111067.2|111017.2|111060.2|111010.2|51
1731703990000|2024-11-15 20:53:10|111064.1|111014.1|111055.7|111005.7|111067.6|111017.6|111055.7|111005.7|37
1731704000000|2024-11-15 20:53:20|111056.8|111006.8|111045.5|111020.5|111059.7|111022.5|111043.7|111004.3|29
1731704010000|2024-11-15 20:53:30|111047|111022|111062.3|111012.3|111062.3|111026.7|111042.4|111005.7|51
1731704020000|2024-11-15 20:53:40|111060.3|111010.3|111071.9|111021.9|111072.3|111022.3|111060.3|111010.3|49
1731704030000|2024-11-15 20:53:50|111071.2|111021.2|111057.7|111032.7|111079.4|111034|111057.2|111017.1|48
1731704040000|2024-11-15 20:54:00|111058|111033|111055.7|111030.7|111059.7|111034.7|111054.1|111029.1|35
1731704050000|2024-11-15 20:54:10|111054.9|111029.9|111064.2|111014.2|111064.2|111030.7|111050.3|111009.4|22
1731704060000|2024-11-15 20:54:20|111060.7|111010.7|111071.6|111021.6|111073.5|111023.5|111060.7|111010.7|28
1731704070000|2024-11-15 20:54:30|111072.6|111022.6|111072.7|111022.7|111078.2|111028.2|111071.5|111021.5|30
1731704080000|2024-11-15 20:54:40|111079.6|111029.6|111046.7|111021.7|111079.6|111032.3|111044.8|111019.8|41
1731704090000|2024-11-15 20:54:50|111045.8|111020.8|111050|111025|111051|111026|111044.9|111019.9|22
1731704100000|2024-11-15 20:55:00|111049.1|111024.1|111082.2|111032.2|111082.2|111036.8|111049.1|111023.9|52
1731704110000|2024-11-15 20:55:10|111084.1|111034.1|111074.1|111024.1|111084.1|111034.1|111069.4|111019.4|46
1731704120000|2024-11-15 20:55:20|111073|111023|111071.4|111021.4|111073.6|111023.6|111066.1|111016.1|45
1731704130000|2024-11-15 20:55:30|111072.4|111022.4|111074.8|111024.8|111084.1|111034.1|111070.9|111020.9|21
1731704140000|2024-11-15 20:55:40|111078.9|111028.9|111083.9|111033.9|111089.5|111044.3|111066.8|111022.4|25
1731704150000|2024-11-15 20:55:50|111086.4|111036.4|111082.3|111032.3|111086.4|111036.4|111080|111030|18
1731704160000|2024-11-15 20:56:00|111087.8|111037.8|111072.9|111047.9|111087.8|111051.7|111070.5|111035.2|35
1731704170000|2024-11-15 20:56:10|111075.7|111050.7|111081.7|111031.7|111089.3|111056.3|111069.4|111031.7|43
1731704180000|2024-11-15 20:56:20|111089.7|111039.7|111086.3|111036.3|111090.8|111040.8|111082.3|111032.3|47
1731704190000|2024-11-15 20:56:30|111085.3|111035.3|111074.4|111024.4|111086.1|111036.1|111073.6|111023.6|60
1731704200000|2024-11-15 20:56:40|111080.3|111030.3|111061.5|111036.5|111080.3|111043.6|111057.4|111024.9|32
1731704210000|2024-11-15 20:56:50|111060.9|111035.9|111063.8|111038.8|111068.5|111043.5|111056.2|111031.2|37
1731704220000|2024-11-15 20:57:00|111066.6|111041.6|111054.6|111029.6|111067.1|111042.1|111053.9|111028.9|46
1731704230000|2024-11-15 20:57:10|111057.6|111032.6|111059.7|111034.7|111063.1|111038.1|111054.2|111029.2|47
1731704240000|2024-11-15 20:57:20|111060.6|111035.6|111066.1|111041.1|111070.8|111045.8|111058.4|111033.4|17
1731704250000|2024-11-15 20:57:30|111067.3|111042.3|111063.3|111038.3|111067.3|111042.3|111059.7|111034.7|20
1731704260000|2024-11-15 20:57:40|111062.6|111037.6|111056.4|111031.4|111063.2|111038.2|111056.4|111031.4|25
1731704270000|2024-11-15 20:57:50|111055.7|111030.7|111060.1|111035.1|111061.6|111036.6|111053.9|111028.9|19
1731704280000|2024-11-15 20:58:00|111059.7|111034.7|111055.7|111030.7|111064.2|111039.2|111055.4|111030.4|34
1731704290000|2024-11-15 20:58:10|111056.7|111031.7|111046.8|111021.8|111056.7|111031.7|111045.7|111020.7|42
1731704300000|2024-11-15 20:58:20|111047.4|111022.4|111047.3|111022.3|111048.5|111023.5|111042.8|111017.8|31
1731704310000|2024-11-15 20:58:30|111047.9|111022.9|111049.4|111024.4|111049.9|111024.9|111045|111020|24
1731704320000|2024-11-15 20:58:40|111049.7|111024.7|111038.5|111013.5|111057.4|111032.4|111038.5|111013.5|30
1731704330000|2024-11-15 20:58:50|111038.1|111013.1|111039|111014|111043.8|111018.8|111035.4|111010.4|26
1731704340000|2024-11-15 20:59:00|111040.8|111015.8|111053.1|111028.1|111055.2|111030.2|111040.8|111015.8|35
1731704350000|2024-11-15 20:59:10|111054.1|111029.1|111052.7|111027.7|111055.9|111030.9|111049.6|111024.6|25
1731704360000|2024-11-15 20:59:20|111052.5|111027.5|111047|111022|111052.5|111027.5|111046.3|111021.3|17
1731704370000|2024-11-15 20:59:30|111045.4|111020.4|111042.7|111017.7|111045.4|111020.4|111039.6|111014.6|38
1731704380000|2024-11-15 20:59:40|111041.7|111016.7|111036.1|111011.1|111043.9|111018.9|111033.5|111008.5|31
1731704390000|2024-11-15 20:59:50|111038.2|111013.2|111028.4|110978.4|111041.5|111016.5|111005|110975.1|68
1731704400000|2024-11-15 21:00:00|111020.2|110970.2|111024|110999|111041.7|111015.7|111004.1|110970.2|69
1731704410000|2024-11-15 21:00:10|111022.4|110997.4|111023.2|110998.2|111051.6|111017.3|111014.7|110987.3|68
1731704420000|2024-11-15 21:00:20|111031|111006|111047.2|110997.2|111060.8|111011.1|111023|110996.3|69
1731704430000|2024-11-15 21:00:30|111051|111001|111049.1|110999.1|111059.1|111009.1|111044.6|110994.6|62
1731704440000|2024-11-15 21:00:40|111056.3|111006.3|111045|110995|111058.7|111008.7|111042|110992|65
1731704450000|2024-11-15 21:00:50|111044.1|110994.1|111045.6|110995.6|111057.6|111007.6|111040.6|110990.6|65
1731704460000|2024-11-15 21:01:00|111054.3|111004.3|111036|110986|111054.3|111006|111031|110985.4|70
1731704470000|2024-11-15 21:01:10|111036.7|110986.7|111026.2|111001.2|111047.1|111008.1|111026.2|110986.3|59
1731704480000|2024-11-15 21:01:20|111025.2|111000.2|111035.3|110985.3|111044|111007.5|111021.4|110983.4|65
1731704490000|2024-11-15 21:01:30|111037.8|110987.8|111039.4|110989.4|111043.4|111006.3|111023.7|110983.9|56
1731704500000|2024-11-15 21:01:40|111036.3|110986.3|111024.9|110999.9|111043.4|111005.9|111021.7|110985.6|60
1731704510000|2024-11-15 21:01:50|111025.1|111000.1|111023.6|110998.6|111041.2|111006.9|111023.2|110985|57
1731704520000|2024-11-15 21:02:00|111023.1|110998.1|111046.9|110996.9|111054.5|111006.1|111021.9|110992.9|61
1731704530000|2024-11-15 21:02:10|111043.5|110993.5|111049.4|110999.4|111054.7|111011.8|111032.9|110992.6|69
1731704540000|2024-11-15 21:02:20|111044|110994|111037.6|110987.6|111051.7|111001.7|111035.7|110985.7|56
1731704550000|2024-11-15 21:02:30|111036.1|110986.1|111029.1|110979.1|111036.1|110986.1|111026.9|110976.9|24
1731704560000|2024-11-15 21:02:40|111028.9|110978.9|111022.4|110972.4|111031.8|110981.8|111022.1|110972.1|23
1731704570000|2024-11-15 21:02:50|111020.2|110970.2|111009.9|110959.9|111022.2|110972.2|111007.8|110957.8|33
1731704580000|2024-11-15 21:03:00|111013.7|110963.7|111029.3|110979.3|111029.3|110979.3|111013.7|110963.7|45
1731704590000|2024-11-15 21:03:10|111027.2|110977.2|111026|110976|111029.7|110979.7|111021.4|110971.4|45
1731704600000|2024-11-15 21:03:20|111026.1|110976.1|111034.1|110984.1|111037.7|110987.7|111023.7|110973.7|40
1731704610000|2024-11-15 21:03:30|111034.7|110984.7|111038.1|110988.1|111038.2|110988.2|111026.9|110976.9|52
1731704620000|2024-11-15 21:03:40|111039.1|110989.1|111036.9|110986.9|111041.4|110991.4|111036.4|110986.4|45
1731704630000|2024-11-15 21:03:50|111039.3|110989.3|111041.5|110991.5|111043.5|110993.5|111035.7|110985.7|39
1731704640000|2024-11-15 21:04:00|111040.6|110990.6|111051.2|111001.2|111054.7|111004.7|111037.4|110987.4|56
1731704650000|2024-11-15 21:04:10|111050.6|111000.6|111062.5|111012.5|111063.4|111013.4|111046.9|110996.9|45
1731704660000|2024-11-15 21:04:20|111058.7|111008.7|111056.5|111006.5|111063.2|111013.2|111054.8|111004.8|60
1731704670000|2024-11-15 21:04:30|111058.7|111008.7|111059.5|111009.5|111059.5|111009.5|111055.1|111005.1|41
1731704680000|2024-11-15 21:04:40|111056.7|111006.7|111059.1|111009.1|111062.3|111012.3|111056.7|111006.7|41
1731704690000|2024-11-15 21:04:50|111060.9|111010.9|111059.3|111009.3|111063.6|111013.6|111058.7|111008.7|28
1731704700000|2024-11-15 21:05:00|111056.3|111006.3|111055.9|111005.9|111061|111011|111055.8|111005.8|29
1731704710000|2024-11-15 21:05:10|111056.4|111006.4|111044.9|110994.9|111061.8|111011.8|111041.5|110991.5|46
1731704720000|2024-11-15 21:05:20|111043.7|110993.7|111032.7|110982.7|111045.8|110995.8|111032.7|110982.7|26
1731704730000|2024-11-15 21:05:30|111036.5|110986.5|111022.1|110972.1|111037.5|110987.5|111022.1|110972.1|45
1731704740000|2024-11-15 21:05:40|111023.8|110973.8|111024.2|110974.2|111027.3|110977.3|111020.5|110970.5|16
1731704750000|2024-11-15 21:05:50|111023.6|110973.6|111017.9|110967.9|111027.3|110977.3|111017.8|110967.8|33
1731704760000|2024-11-15 21:06:00|111016.7|110966.7|111021.8|110971.8|111025.6|110975.6|111016.7|110966.7|28
1731704770000|2024-11-15 21:06:10|111022.8|110972.8|111027|110977|111029.1|110979.1|111022.8|110972.8|29
1731704780000|2024-11-15 21:06:20|111027.4|110977.4|111022.7|110972.7|111028.6|110978.6|111022.5|110972.5|17
1731704790000|2024-11-15 21:06:30|111023.2|110973.2|111022|110972|111027.8|110977.8|111021|110971|23
1731704800000|2024-11-15 21:06:40|111022.4|110972.4|111022.9|110972.9|111027|110977|111020.3|110970.3|19
1731704810000|2024-11-15 21:06:50|111022.2|110972.2|111019.9|110969.9|111022.8|110972.8|111016.7|110966.7|30
1731704820000|2024-11-15 21:07:00|111020|110970|111021.1|110971.1|111024.6|110974.6|111018|110968|12
1731704830000|2024-11-15 21:07:10|111022.3|110972.3|111022.3|110972.3|111022.3|110972.3|111022.3|110972.3|1
1731704840000|2024-11-15 21:07:20|111022.2|110972.2|111019.5|110969.5|111026.1|110976.1|111018.4|110968.4|22
1731704850000|2024-11-15 21:07:30|111020.2|110970.2|111019.6|110969.6|111023.8|110973.8|111016|110966|31
1731704860000|2024-11-15 21:07:40|111019.3|110969.3|111020.3|110970.3|111022.7|110972.7|111017|110967|30
1731704870000|2024-11-15 21:07:50|111018.5|110968.5|111021|110971|111022|110972|111018.3|110968.3|21
1731704880000|2024-11-15 21:08:00|111020.8|110970.8|111020.8|110970.8|111022.7|110972.7|111016.4|110966.4|48
1731704890000|2024-11-15 21:08:10|111019.2|110969.2|111031.8|110981.8|111032.9|110982.9|111018|110968|39
1731704900000|2024-11-15 21:08:20|111030.8|110980.8|111038|110988|111049.8|110999.8|111030.8|110980.8|34
1731704910000|2024-11-15 21:08:30|111039.2|110989.2|111035.9|110985.9|111039.9|110989.9|111034.5|110984.5|22
1731704920000|2024-11-15 21:08:40|111034.6|110984.6|111035.4|110985.4|111036.6|110986.6|111032|110982|14
1731704930000|2024-11-15 21:08:50|111036.2|110986.2|111036.9|110986.9|111037.9|110987.9|111033.8|110983.8|23
1731704940000|2024-11-15 21:09:00|111035.1|110985.1|111032.1|110982.1|111035.1|110985.1|111032.1|110982.1|4
1731704950000|2024-11-15 21:09:10|111032|110982|111027.1|110977.1|111032|110982|111024.5|110974.5|15
1731704960000|2024-11-15 21:09:20|111025.8|110975.8|111025.7|110975.7|111028.2|110978.2|111024.1|110974.1|22
1731704970000|2024-11-15 21:09:30|111025.2|110975.2|111025.8|110975.8|111026.6|110976.6|111023|110973|14
1731704980000|2024-11-15 21:09:40|111025.7|110975.7|111027.4|110977.4|111028.6|110978.6|111025.7|110975.7|4
1731704990000|2024-11-15 21:09:50|111027.6|110977.6|111017.1|110967.1|111028|110978|111015.3|110965.3|45
1731705000000|2024-11-15 21:10:00|111015.3|110965.3|111033.3|110983.3|111034.9|110984.9|111015.3|110965.3|40
1731705010000|2024-11-15 21:10:10|111033.1|110983.1|111032.8|110982.8|111037.4|110987.4|111032.1|110982.1|14
1731705020000|2024-11-15 21:10:20|111033.5|110983.5|111025|110975|111033.6|110983.6|111022.1|110972.1|38
1731705030000|2024-11-15 21:10:30|111024.5|110974.5|111026|110976|111029.2|110979.2|111023.4|110973.4|46
1731705040000|2024-11-15 21:10:40|111027|110977|111025.3|110975.3|111029.9|110979.9|111023.1|110973.1|40
1731705050000|2024-11-15 21:10:50|111027.1|110977.1|111017.1|110967.1|111027.1|110977.1|111012.5|110962.5|41
1731705060000|2024-11-15 21:11:00|111016.8|110966.8|111011.4|110961.4|111022.5|110972.5|111010.4|110960.4|58
1731705070000|2024-11-15 21:11:10|111012.9|110962.9|111005.5|110955.5|111017|110967|111002.8|110952.8|55
1731705080000|2024-11-15 21:11:20|111004|110954|111005.3|110955.3|111008.3|110958.3|111002.5|110952.5|33
1731705090000|2024-11-15 21:11:30|111003.6|110953.6|111004.9|110954.9|111007.4|110957.4|111001.1|110951.1|27
1731705100000|2024-11-15 21:11:40|111005.2|110955.2|111005|110955|111005.2|110955.2|111005|110955|3
1731705110000|2024-11-15 21:11:50|111005.1|110955.1|111003.4|110953.4|111005.1|110955.1|111002.3|110952.3|4
1731705120000|2024-11-15 21:12:00|111009.2|110959.2|111006.9|110956.9|111010.8|110960.8|111006.9|110956.9|12
1731705130000|2024-11-15 21:12:10|111007|110957|111011.9|110961.9|111011.9|110961.9|111007|110957|7
1731705140000|2024-11-15 21:12:20|111009.7|110959.7|111009.7|110959.7|111009.9|110959.9|111009.7|110959.7|3
1731705150000|2024-11-15 21:12:30|111009.8|110959.8|111009.7|110959.7|111009.8|110959.8|111009.7|110959.7|2
1731705160000|2024-11-15 21:12:40|111007.3|110957.3|111007.3|110957.3|111007.3|110957.3|111007.3|110957.3|1
1731705180000|2024-11-15 21:13:00|111007.9|110957.9|111009.4|110959.4|111010.8|110960.8|111007.9|110957.9|5
1731705190000|2024-11-15 21:13:10|111009.5|110959.5|111004.8|110954.8|111009.5|110959.5|111003.3|110953.3|12
1731705200000|2024-11-15 21:13:20|111005.5|110955.5|111004.8|110954.8|111005.5|110955.5|111004.8|110954.8|3
1731705210000|2024-11-15 21:13:30|111003.4|110953.4|111001.2|110951.2|111003.4|110953.4|111001.2|110951.2|5
1731705230000|2024-11-15 21:13:50|111001.7|110951.7|111005.7|110955.7|111005.7|110955.7|111001.7|110951.7|4
1731705240000|2024-11-15 21:14:00|111005.3|110955.3|110998.1|110948.1|111005.3|110955.3|110997.5|110947.5|8
1731705250000|2024-11-15 21:14:10|110998.6|110948.6|110998.6|110948.6|110998.6|110948.6|110998.6|110948.6|1
1731705260000|2024-11-15 21:14:20|110998.7|110948.7|110999|110949|110999|110949|110998.5|110948.5|4
1731705270000|2024-11-15 21:14:30|110999.1|110949.1|110996.6|110946.6|110999.1|110949.1|110996.6|110946.6|2
1731705280000|2024-11-15 21:14:40|110995.1|110945.1|110994.4|110944.4|110996.3|110946.3|110994.4|110944.4|6
1731705290000|2024-11-15 21:14:50|110993|110943|110988.6|110938.6|110993|110943|110986.1|110936.1|12
1731705300000|2024-11-15 21:15:00|110990|110940|110993.4|110943.4|110993.4|110943.4|110989.1|110939.1|17
1731705310000|2024-11-15 21:15:10|110994.2|110944.2|110991.3|110941.3|110994.3|110944.3|110991.3|110941.3|8
1731705320000|2024-11-15 21:15:20|110992.8|110942.8|110990.1|110940.1|110992.8|110942.8|110989|110939|8
1731705330000|2024-11-15 21:15:30|110988.8|110938.8|110986.8|110936.8|110989.7|110939.7|110985.6|110935.6|9
1731705340000|2024-11-15 21:15:40|110988.5|110938.5|110985.1|110935.1|110988.5|110938.5|110984.8|110934.8|4
1731705350000|2024-11-15 21:15:50|110985.6|110935.6|110981.9|110931.9|110986.6|110936.6|110979.9|110929.9|11
1731705360000|2024-11-15 21:16:00|110980.2|110930.2|110979.5|110929.5|110980.2|110930.2|110978|110928|5
1731705370000|2024-11-15 21:16:10|110979.7|110929.7|110974.7|110924.7|110979.8|110929.8|110974.7|110924.7|11
1731705380000|2024-11-15 21:16:20|110974.5|110924.5|110965.1|110915.1|110974.5|110924.5|110965.1|110915.1|10
1731705390000|2024-11-15 21:16:30|110967.4|110917.4|110963.4|110913.4|110968.1|110918.1|110962.7|110912.7|18
1731705400000|2024-11-15 21:16:40|110965.2|110915.2|110965.2|110915.2|110965.9|110915.9|110963.5|110913.5|8
1731705410000|2024-11-15 21:16:50|110963.8|110913.8|110964.1|110914.1|110965.5|110915.5|110963.8|110913.8|11
1731705420000|2024-11-15 21:17:00|110963.9|110913.9|110972.3|110922.3|110975.7|110925.7|110963.9|110913.9|11
1731705430000|2024-11-15 21:17:10|110972|110922|110971.6|110921.6|110972|110922|110971.6|110921.6|2
1731705450000|2024-11-15 21:17:30|110970.6|110920.6|110974.4|110924.4|110974.4|110924.4|110969.2|110919.2|10
1731705460000|2024-11-15 21:17:40|110973.9|110923.9|110972.1|110922.1|110973.9|110923.9|110972.1|110922.1|4
1731705470000|2024-11-15 21:17:50|110970.3|110920.3|110968.6|110918.6|110973.2|110923.2|110968.4|110918.4|12
1731705480000|2024-11-15 21:18:00|110969.9|110919.9|110964.6|110914.6|110969.9|110919.9|110964.6|110914.6|11
1731705490000|2024-11-15 21:18:10|110965.1|110915.1|110966.4|110916.4|110967.8|110917.8|110964.6|110914.6|15
1731705500000|2024-11-15 21:18:20|110968|110918|110972.9|110922.9|110973|110923|110966.6|110916.6|12
1731705510000|2024-11-15 21:18:30|110972.7|110922.7|110970.1|110920.1|110972.8|110922.8|110969.2|110919.2|8
1731705520000|2024-11-15 21:18:40|110968.7|110918.7|110966|110916|110968.9|110918.9|110965.7|110915.7|17
1731705530000|2024-11-15 21:18:50|110965.8|110915.8|110965.6|110915.6|110965.8|110915.8|110965.6|110915.6|2
1731705540000|2024-11-15 21:19:00|110964.3|110914.3|110965.1|110915.1|110965.1|110915.1|110964.3|110914.3|3
1731705550000|2024-11-15 21:19:10|110966.5|110916.5|110968.8|110918.8|110969.4|110919.4|110966.5|110916.5|6
1731705560000|2024-11-15 21:19:20|110969.7|110919.7|110970.2|110920.2|110970.8|110920.8|110968.3|110918.3|6
1731705570000|2024-11-15 21:19:30|110970.1|110920.1|110970.8|110920.8|110970.8|110920.8|110970.1|110920.1|4
1731705580000|2024-11-15 21:19:40|110971.3|110921.3|110978.3|110928.3|110978.3|110928.3|110971.3|110921.3|8
1731705590000|2024-11-15 21:19:50|110977|110927|110974.9|110924.9|110977|110927|110972|110922|9
1731705600000|2024-11-15 21:20:00|110974.4|110924.4|110975.9|110925.9|110975.9|110925.9|110973.7|110923.7|7
1731705610000|2024-11-15 21:20:10|110975.4|110925.4|110973.9|110923.9|110975.4|110925.4|110973.9|110923.9|5
1731705620000|2024-11-15 21:20:20|110974.1|110924.1|110991.8|110941.8|110992.2|110942.2|110974.1|110924.1|14
1731705630000|2024-11-15 21:20:30|110993.2|110943.2|110998.5|110948.5|110998.6|110948.6|110993.2|110943.2|9
1731705640000|2024-11-15 21:20:40|110998.6|110948.6|110994.7|110944.7|110998.6|110948.6|110994.7|110944.7|5
1731705650000|2024-11-15 21:20:50|110995.7|110945.7|110999|110949|110999.5|110949.5|110994.5|110944.5|14
1731705660000|2024-11-15 21:21:00|110999.3|110949.3|110995.5|110945.5|110999.3|110949.3|110995.5|110945.5|4
1731705670000|2024-11-15 21:21:10|110995.7|110945.7|110995.6|110945.6|110995.9|110945.9|110994.9|110944.9|7
1731705680000|2024-11-15 21:21:20|110995.1|110945.1|110992.9|110942.9|110998.4|110948.4|110992.9|110942.9|9
1731705690000|2024-11-15 21:21:30|110992.4|110942.4|110996.8|110946.8|110997.9|110947.9|110992.4|110942.4|8
1731705700000|2024-11-15 21:21:40|110998.1|110948.1|110995.8|110945.8|110999.2|110949.2|110990.2|110940.2|12
1731705710000|2024-11-15 21:21:50|110995.5|110945.5|110993.7|110943.7|110995.5|110945.5|110993.7|110943.7|4
1731705720000|2024-11-15 21:22:00|110993.5|110943.5|110993.8|110943.8|110993.8|110943.8|110992.5|110942.5|8
1731705730000|2024-11-15 21:22:10|110993.6|110943.6|110992.5|110942.5|110994|110944|110992.5|110942.5|7
1731705740000|2024-11-15 21:22:20|110992|110942|110991.5|110941.5|110993|110943|110983.4|110933.4|22
1731705750000|2024-11-15 21:22:30|110990.4|110940.4|110985.4|110935.4|110991.1|110941.1|110981.7|110931.7|14
1731705760000|2024-11-15 21:22:40|110983.8|110933.8|110970|110920|110989.2|110939.2|110970|110920|25
1731705770000|2024-11-15 21:22:50|110969.5|110919.5|110972.3|110922.3|110973.3|110923.3|110965.4|110915.4|17
1731705780000|2024-11-15 21:23:00|110971.9|110921.9|110974.1|110924.1|110974.1|110924.1|110971.9|110921.9|5
1731705790000|2024-11-15 21:23:10|110975.6|110925.6|110975.3|110925.3|110975.7|110925.7|110975.1|110925.1|6
1731705800000|2024-11-15 21:23:20|110974|110924|110973|110923|110974|110924|110972.5|110922.5|3
1731705810000|2024-11-15 21:23:30|110972.9|110922.9|110975.3|110925.3|110975.9|110925.9|110972.9|110922.9|5
1731705820000|2024-11-15 21:23:40|110975.7|110925.7|110975.6|110925.6|110976.1|110926.1|110975.5|110925.5|5
1731705830000|2024-11-15 21:23:50|110974.1|110924.1|110973|110923|110974.1|110924.1|110971.6|110921.6|7
1731705840000|2024-11-15 21:24:00|110976.2|110926.2|110972|110922|110976.2|110926.2|110970.4|110920.4|7
1731705850000|2024-11-15 21:24:10|110971.5|110921.5|110967.7|110917.7|110971.5|110921.5|110966.8|110916.8|9
1731705860000|2024-11-15 21:24:20|110968.2|110918.2|110971.4|110921.4|110971.5|110921.5|110966.4|110916.4|9
1731705870000|2024-11-15 21:24:30|110971.3|110921.3|110971.4|110921.4|110971.4|110921.4|110971.3|110921.3|2
1731705880000|2024-11-15 21:24:40|110971.6|110921.6|110974.2|110924.2|110977|110927|110971.4|110921.4|11
1731705890000|2024-11-15 21:24:50|110973.8|110923.8|110973.9|110923.9|110975.6|110925.6|110972.6|110922.6|11
1731705900000|2024-11-15 21:25:00|110974.2|110924.2|110975.4|110925.4|110975.5|110925.5|110974.2|110924.2|5
1731705910000|2024-11-15 21:25:10|110974.4|110924.4|110971.6|110921.6|110974.4|110924.4|110971.6|110921.6|5
1731705920000|2024-11-15 21:25:20|110973.2|110923.2|110971.2|110921.2|110973.9|110923.9|110969.8|110919.8|15
1731705930000|2024-11-15 21:25:30|110970.6|110920.6|110970.2|110920.2|110972.8|110922.8|110970.2|110920.2|9
1731705940000|2024-11-15 21:25:40|110970.1|110920.1|110969.9|110919.9|110970.2|110920.2|110967.8|110917.8|6
1731705950000|2024-11-15 21:25:50|110970.3|110920.3|110970.9|110920.9|110972.7|110922.7|110969.3|110919.3|7
1731705960000|2024-11-15 21:26:00|110971.6|110921.6|110972.4|110922.4|110973.6|110923.6|110971.6|110921.6|8
1731705980000|2024-11-15 21:26:20|110972.3|110922.3|110973|110923|110973|110923|110972.3|110922.3|5
1731705990000|2024-11-15 21:26:30|110973.3|110923.3|110973|110923|110973.3|110923.3|110973|110923|4
1731706000000|2024-11-15 21:26:40|110974.1|110924.1|110975.1|110925.1|110975.1|110925.1|110974.1|110924.1|2
1731706010000|2024-11-15 21:26:50|110975.2|110925.2|110974.9|110924.9|110975.3|110925.3|110974.9|110924.9|4
1731706020000|2024-11-15 21:27:00|110975.3|110925.3|110975.2|110925.2|110975.7|110925.7|110975.2|110925.2|5
1731706030000|2024-11-15 21:27:10|110975|110925|110972.9|110922.9|110975|110925|110972.5|110922.5|4
1731706040000|2024-11-15 21:27:20|110974.6|110924.6|110972.9|110922.9|110974.6|110924.6|110972.9|110922.9|3
1731706050000|2024-11-15 21:27:30|110972.8|110922.8|110972.8|110922.8|110973.4|110923.4|110972.5|110922.5|5
1731706060000|2024-11-15 21:27:40|110972.6|110922.6|110971|110921|110974.4|110924.4|110971|110921|10
1731706070000|2024-11-15 21:27:50|110972.8|110922.8|110973.7|110923.7|110973.7|110923.7|110972.8|110922.8|3
1731706090000|2024-11-15 21:28:10|110974|110924|110971.9|110921.9|110974.4|110924.4|110969.2|110919.2|10
1731706100000|2024-11-15 21:28:20|110972.7|110922.7|110977.7|110927.7|110978.7|110928.7|110972.7|110922.7|4
1731706120000|2024-11-15 21:28:40|110978.4|110928.4|110993.9|110943.9|110993.9|110943.9|110978.4|110928.4|7
1731706130000|2024-11-15 21:28:50|110995|110945|111001.4|110951.4|111001.5|110951.5|110994.3|110944.3|6
1731706140000|2024-11-15 21:29:00|111003.2|110953.2|111002.3|110952.3|111013.1|110963.1|111002.2|110952.2|17
1731706150000|2024-11-15 21:29:10|111001.6|110951.6|111001.8|110951.8|111002.2|110952.2|110999.7|110949.7|8
1731706160000|2024-11-15 21:29:20|111002.1|110952.1|110980.5|110930.5|111002.5|110952.5|110980.5|110930.5|10
1731706170000|2024-11-15 21:29:30|110980.2|110930.2|110982.2|110932.2|110983.3|110933.3|110976|110926|11
1731706180000|2024-11-15 21:29:40|110986.3|110936.3|110980.4|110930.4|110986.3|110936.3|110980.4|110930.4|6
1731706190000|2024-11-15 21:29:50|110979.8|110929.8|110987.8|110937.8|110988|110938|110978.3|110928.3|19
1731706200000|2024-11-15 21:30:00|110989.9|110939.9|110989|110939|110991.8|110941.8|110989|110939|5
1731706210000|2024-11-15 21:30:10|110991.8|110941.8|110985|110935|110991.8|110941.8|110985|110935|7
1731706220000|2024-11-15 21:30:20|110985.3|110935.3|110987.1|110937.1|110989.6|110939.6|110985.3|110935.3|8
1731706230000|2024-11-15 21:30:30|110979.4|110929.4|110974.2|110924.2|110985.3|110935.3|110974.2|110924.2|12
1731706240000|2024-11-15 21:30:40|110973.8|110923.8|110968.8|110918.8|110975.8|110925.8|110967.8|110917.8|8
1731706250000|2024-11-15 21:30:50|110968.7|110918.7|110970.3|110920.3|110970.3|110920.3|110968.7|110918.7|5
1731706260000|2024-11-15 21:31:00|110970.8|110920.8|110981.9|110931.9|110981.9|110931.9|110970.8|110920.8|14
1731706270000|2024-11-15 21:31:10|110980|110930|110980.9|110930.9|110981.1|110931.1|110979.3|110929.3|5
1731706280000|2024-11-15 21:31:20|110980.8|110930.8|110981.7|110931.7|110987.9|110937.9|110980.5|110930.5|6
1731706290000|2024-11-15 21:31:30|110980.5|110930.5|110977.9|110927.9|110980.5|110930.5|110977.9|110927.9|6
1731706300000|2024-11-15 21:31:40|110977.8|110927.8|110978.6|110928.6|110978.6|110928.6|110977.7|110927.7|5
1731706310000|2024-11-15 21:31:50|110978.5|110928.5|110978.3|110928.3|110978.5|110928.5|110978.3|110928.3|2
1731706320000|2024-11-15 21:32:00|110978.2|110928.2|110978.1|110928.1|110978.2|110928.2|110978|110928|3
1731706330000|2024-11-15 21:32:10|110977.6|110927.6|110968.5|110918.5|110977.6|110927.6|110968.5|110918.5|6
1731706340000|2024-11-15 21:32:20|110970.1|110920.1|110968.5|110918.5|110970.1|110920.1|110966.9|110916.9|5
1731706350000|2024-11-15 21:32:30|110968.8|110918.8|110968.5|110918.5|110968.8|110918.8|110968.4|110918.4|5
1731706360000|2024-11-15 21:32:40|110968.3|110918.3|110968.3|110918.3|110968.3|110918.3|110967.9|110917.9|5
1731706370000|2024-11-15 21:32:50|110967.5|110917.5|110969|110919|110970.5|110920.5|110964|110914|10
1731706380000|2024-11-15 21:33:00|110966.3|110916.3|110966.4|110916.4|110969.7|110919.7|110965.9|110915.9|18
1731706390000|2024-11-15 21:33:10|110966.5|110916.5|110966.6|110916.6|110968.3|110918.3|110966.2|110916.2|5
1731706400000|2024-11-15 21:33:20|110966|110916|110969|110919|110969.7|110919.7|110966|110916|8
1731706420000|2024-11-15 21:33:40|110969.1|110919.1|110967.3|110917.3|110969.1|110919.1|110967.3|110917.3|4
1731706430000|2024-11-15 21:33:50|110967.6|110917.6|110966.1|110916.1|110967.6|110917.6|110966.1|110916.1|4
1731706440000|2024-11-15 21:34:00|110966.2|110916.2|110966|110916|110966.4|110916.4|110965.9|110915.9|5
1731706450000|2024-11-15 21:34:10|110965.8|110915.8|110966|110916|110966.1|110916.1|110965.8|110915.8|4
1731706460000|2024-11-15 21:34:20|110966.1|110916.1|110966.8|110916.8|110966.8|110916.8|110966.1|110916.1|2
1731706470000|2024-11-15 21:34:30|110966.9|110916.9|110966.8|110916.8|110966.9|110916.9|110966.7|110916.7|4
1731706480000|2024-11-15 21:34:40|110967|110917|110964.3|110914.3|110967|110917|110964.2|110914.2|5
1731706490000|2024-11-15 21:34:50|110965.1|110915.1|110966.2|110916.2|110966.2|110916.2|110965.1|110915.1|6
1731706500000|2024-11-15 21:35:00|110965.1|110915.1|110952.6|110902.6|110966.3|110916.3|110952.6|110902.6|13
1731706510000|2024-11-15 21:35:10|110952.1|110902.1|110952.1|110902.1|110952.1|110902.1|110952.1|110902.1|1
1731706520000|2024-11-15 21:35:20|110949.5|110899.5|110952.1|110902.1|110952.2|110902.2|110948.3|110898.3|7
1731706530000|2024-11-15 21:35:30|110955.4|110905.4|110953.7|110903.7|110956.5|110906.5|110949.8|110899.8|16
1731706540000|2024-11-15 21:35:40|110953.8|110903.8|110944.4|110894.4|110954.7|110904.7|110942.8|110892.8|15
1731706550000|2024-11-15 21:35:50|110944.7|110894.7|110944.7|110894.7|110944.7|110894.7|110944.7|110894.7|1
1731706560000|2024-11-15 21:36:00|110944.3|110894.3|110943.8|110893.8|110944.5|110894.5|110943.8|110893.8|4
1731706570000|2024-11-15 21:36:10|110945.2|110895.2|110943.2|110893.2|110945.3|110895.3|110942.9|110892.9|9
1731706580000|2024-11-15 21:36:20|110941.7|110891.7|110941.3|110891.3|110941.7|110891.7|110941.3|110891.3|3
1731706590000|2024-11-15 21:36:30|110941|110891|110940.9|110890.9|110941.2|110891.2|110940.9|110890.9|3
1731706600000|2024-11-15 21:36:40|110940.7|110890.7|110941.4|110891.4|110941.8|110891.8|110940.7|110890.7|3
1731706610000|2024-11-15 21:36:50|110941.3|110891.3|110941|110891|110941.3|110891.3|110941|110891|2
1731706620000|2024-11-15 21:37:00|110941.9|110891.9|110942.3|110892.3|110942.3|110892.3|110941.9|110891.9|3
1731706630000|2024-11-15 21:37:10|110942.4|110892.4|110942.3|110892.3|110942.5|110892.5|110942.3|110892.3|3
1731706640000|2024-11-15 21:37:20|110942.1|110892.1|110943|110893|110943|110893|110942.1|110892.1|2
1731706650000|2024-11-15 21:37:30|110944.9|110894.9|110941.5|110891.5|110946.1|110896.1|110941.5|110891.5|12
1731706660000|2024-11-15 21:37:40|110942|110892|110938.6|110888.6|110942|110892|110938.6|110888.6|7
1731706670000|2024-11-15 21:37:50|110939.8|110889.8|110940.3|110890.3|110942.3|110892.3|110939.8|110889.8|5
1731706680000|2024-11-15 21:38:00|110940.4|110890.4|110940.3|110890.3|110940.6|110890.6|110940.3|110890.3|4
1731706690000|2024-11-15 21:38:10|110940.4|110890.4|110942.7|110892.7|110942.7|110892.7|110940.2|110890.2|5
1731706700000|2024-11-15 21:38:20|110941.8|110891.8|110941.3|110891.3|110942|110892|110941.3|110891.3|3
1731706710000|2024-11-15 21:38:30|110935.3|110885.3|110929.9|110879.9|110938.2|110888.2|110929.9|110879.9|8
1731706720000|2024-11-15 21:38:40|110930|110880|110927.1|110877.1|110930|110880|110927.1|110877.1|5
1731706730000|2024-11-15 21:38:50|110928.2|110878.2|110927.9|110877.9|110928.3|110878.3|110926.3|110876.3|7
1731706740000|2024-11-15 21:39:00|110929.7|110879.7|110927|110877|110929.7|110879.7|110925.9|110875.9|5
1731706750000|2024-11-15 21:39:10|110927.1|110877.1|110926.4|110876.4|110927.1|110877.1|110926.1|110876.1|5
1731706760000|2024-11-15 21:39:20|110926.6|110876.6|110923.4|110873.4|110926.6|110876.6|110923.4|110873.4|7
1731706770000|2024-11-15 21:39:30|110921.4|110871.4|110922.1|110872.1|110923|110873|110920.8|110870.8|9
1731706780000|2024-11-15 21:39:40|110921.9|110871.9|110920.3|110870.3|110921.9|110871.9|110920.3|110870.3|6
1731706790000|2024-11-15 21:39:50|110920.4|110870.4|110924.3|110874.3|110924.3|110874.3|110919.9|110869.9|12
1731706800000|2024-11-15 21:40:00|110924.6|110874.6|110927.1|110877.1|110932|110882|110923.8|110873.8|9
1731706810000|2024-11-15 21:40:10|110926.1|110876.1|110929.8|110879.8|110934.9|110884.9|110926|110876|12
1731706820000|2024-11-15 21:40:20|110926.5|110876.5|110927.6|110877.6|110929.2|110879.2|110926.1|110876.1|10
1731706830000|2024-11-15 21:40:30|110926.5|110876.5|110921.5|110871.5|110926.5|110876.5|110921.5|110871.5|4
1731706840000|2024-11-15 21:40:40|110923.7|110873.7|110922.5|110872.5|110923.8|110873.8|110921.5|110871.5|9
1731706850000|2024-11-15 21:40:50|110922.4|110872.4|110927.3|110877.3|110927.3|110877.3|110922.4|110872.4|6
1731706860000|2024-11-15 21:41:00|110926.8|110876.8|110922.7|110872.7|110926.8|110876.8|110922.7|110872.7|4
1731706870000|2024-11-15 21:41:10|110923.3|110873.3|110923.5|110873.5|110923.5|110873.5|110923.1|110873.1|5
1731706880000|2024-11-15 21:41:20|110923.4|110873.4|110923.5|110873.5|110923.6|110873.6|110923.4|110873.4|4
1731706890000|2024-11-15 21:41:30|110923.7|110873.7|110924|110874|110924.6|110874.6|110923.7|110873.7|5
1731706900000|2024-11-15 21:41:40|110923.7|110873.7|110923.8|110873.8|110923.8|110873.8|110923.6|110873.6|4
1731706910000|2024-11-15 21:41:50|110924.2|110874.2|110923.9|110873.9|110924.2|110874.2|110923.9|110873.9|2
1731706920000|2024-11-15 21:42:00|110923.8|110873.8|110923.6|110873.6|110924.1|110874.1|110923.6|110873.6|6
1731706930000|2024-11-15 21:42:10|110923.4|110873.4|110923.7|110873.7|110923.9|110873.9|110923.4|110873.4|5
1731706940000|2024-11-15 21:42:20|110925.2|110875.2|110925.6|110875.6|110925.6|110875.6|110925.2|110875.2|4
1731706950000|2024-11-15 21:42:30|110925.3|110875.3|110923|110873|110925.4|110875.4|110922.3|110872.3|7
1731706960000|2024-11-15 21:42:40|110922.9|110872.9|110923.2|110873.2|110923.2|110873.2|110922.9|110872.9|4
1731706970000|2024-11-15 21:42:50|110923.1|110873.1|110923.3|110873.3|110923.3|110873.3|110923.1|110873.1|2
1731706980000|2024-11-15 21:43:00|110922.6|110872.6|110922.1|110872.1|110925.8|110875.8|110922.1|110872.1|11
1731706990000|2024-11-15 21:43:10|110924.3|110874.3|110924.4|110874.4|110924.7|110874.7|110924.3|110874.3|4
1731707000000|2024-11-15 21:43:20|110925.3|110875.3|110926.6|110876.6|110926.7|110876.7|110924.5|110874.5|7
1731707010000|2024-11-15 21:43:30|110925.1|110875.1|110924.8|110874.8|110926.9|110876.9|110924.8|110874.8|7
1731707020000|2024-11-15 21:43:40|110924.5|110874.5|110924.7|110874.7|110924.8|110874.8|110924.5|110874.5|3
1731707030000|2024-11-15 21:43:50|110924.5|110874.5|110923.4|110873.4|110924.5|110874.5|110923.4|110873.4|3
1731707040000|2024-11-15 21:44:00|110922.8|110872.8|110922.9|110872.9|110923.1|110873.1|110922.8|110872.8|5
1731707050000|2024-11-15 21:44:10|110923|110873|110923.1|110873.1|110923.1|110873.1|110922.6|110872.6|4
1731707060000|2024-11-15 21:44:20|110921.1|110871.1|110921.7|110871.7|110921.7|110871.7|110921.1|110871.1|2
1731707070000|2024-11-15 21:44:30|110921.9|110871.9|110922.4|110872.4|110922.4|110872.4|110921.5|110871.5|4
1731707080000|2024-11-15 21:44:40|110922.2|110872.2|110923|110873|110923|110873|110922.2|110872.2|5
1731707090000|2024-11-15 21:44:50|110923.3|110873.3|110948.7|110898.7|110952.8|110902.8|110923.3|110873.3|7
1731707100000|2024-11-15 21:45:00|110949|110899|111018.2|110846|111018.2|110911|110949|110845.1|15
1731707110000|2024-11-15 21:45:10|111018.1|110846.1|111018.6|110842.8|111018.6|110846.1|111018.1|110842.8|6
1731707120000|2024-11-15 21:45:20|111018.8|110842.7|111019|110842.3|111019|110842.7|111018.8|110842.3|4
1731707130000|2024-11-15 21:45:30|111022.3|110844.6|111024.4|110840.5|111024.4|110844.6|111018.4|110834.8|6
1731707140000|2024-11-15 21:45:40|111023.6|110841.3|111024.1|110842.8|111024.2|110842.9|111019.5|110834.7|13
1731707150000|2024-11-15 21:45:50|111020.5|110836.6|111024.1|110842.1|111025|110843.7|111020.3|110835.8|12
1731707160000|2024-11-15 21:46:00|111020.4|110835.6|111025.2|110846.4|111027.2|110846.4|111020.4|110835.6|12
1731707170000|2024-11-15 21:46:10|111022.7|110843.8|111020.7|110844.6|111027.1|110845.3|111020.7|110842.3|10
1731707180000|2024-11-15 21:46:20|110965.8|110915.8|111021|110844.3|111021.5|110916.2|110965.8|110843.9|5
1731707190000|2024-11-15 21:46:30|111019|110848.9|111019.6|110848.4|111019.9|110848.9|111018.4|110845.4|8
1731707200000|2024-11-15 21:46:40|111019.7|110848.5|111019.7|110849|111019.8|110849|111016.5|110843|7
1731707210000|2024-11-15 21:46:50|111019.9|110848.8|111016.9|110842.2|111020.4|110848.8|111016.9|110842.2|8
1731707220000|2024-11-15 21:47:00|111020.3|110848.3|111015.5|110843.5|111020.3|110848.9|111015|110841.8|16
1731707230000|2024-11-15 21:47:10|111018.1|110848.7|111019.5|110847.5|111019.5|110848.7|111015.9|110841.6|11
1731707240000|2024-11-15 21:47:20|111016.2|110841.2|111016.6|110842.2|111019.4|110847.7|111016.1|110841.2|12
1731707250000|2024-11-15 21:47:30|111019.4|110847.7|111017.9|110839.9|111021.2|110847.7|111016.1|110839.9|22
1731707260000|2024-11-15 21:47:40|111019|110842.2|111017.2|110842.1|111019.7|110848.1|111015.9|110842|15
1731707270000|2024-11-15 21:47:50|111020|110844.5|111017.3|110841.3|111020.7|110844.5|111017.1|110841.3|10
1731707280000|2024-11-15 21:48:00|111020.7|110847.5|111017.2|110841.3|111020.7|110847.6|111017.1|110841.2|9
1731707290000|2024-11-15 21:48:10|111020.6|110847.5|111020|110847.6|111020.6|110848.5|111016.6|110842|10
1731707300000|2024-11-15 21:48:20|111020.5|110847.2|111020.8|110847.5|111020.8|110847.5|111017.4|110841.4|8
1731707310000|2024-11-15 21:48:30|111021|110847.2|111019.1|110842.8|111022.4|110847.2|111018.4|110841.3|12
1731707320000|2024-11-15 21:48:40|111019.3|110842.7|111019.5|110850.3|111022.5|110850.4|111018.7|110841.8|16
1731707330000|2024-11-15 21:48:50|111019.2|110845.1|111019.5|110847.1|111019.5|110847.1|111015.9|110840.1|7
1731707340000|2024-11-15 21:49:00|111017.6|110848.6|111017.8|110848.6|111017.9|110848.7|111014.8|110842.8|8
1731707350000|2024-11-15 21:49:10|111018.9|110848.3|111020.8|110842.5|111024.5|110848.3|111018.3|110840.8|14
1731707360000|2024-11-15 21:49:20|111019.1|110845.7|111019.3|110845.6|111021|110845.8|111019.1|110842.2|12
1731707370000|2024-11-15 21:49:30|111020.8|110842.2|111020.4|110842.1|111021.1|110845.5|111016.1|110841.7|11
1731707380000|2024-11-15 21:49:40|111020.2|110843.7|111021|110841.7|111021|110846.7|111018.4|110841.7|13
1731707390000|2024-11-15 21:49:50|111020.3|110842|111021.5|110846.8|111023.8|110846.9|111018.1|110840.6|16
1731707400000|2024-11-15 21:50:00|111023.9|110843.8|111020.7|110841.2|111025.2|110843.8|111020.1|110836.5|9
1731707410000|2024-11-15 21:50:10|111022.8|110836.5|111021.5|110838.4|111022.8|110842.5|111019.5|110836.5|12
1731707420000|2024-11-15 21:50:20|111022.9|110837.1|111022.8|110842.1|111026.7|110845.4|111020.4|110836.7|15
1731707430000|2024-11-15 21:50:30|111020.7|110845.5|111023.1|110846.3|111026.9|110846.3|111020.6|110840.8|13
1731707440000|2024-11-15 21:50:40|111025.6|110843.2|111023|110846.3|111025.6|110846.3|111022.9|110842.6|18
1731707450000|2024-11-15 21:50:50|111025.5|110843.2|111038.8|110853.4|111038.8|110854.9|111022.9|110843.2|15
1731707460000|2024-11-15 21:51:00|111037|110856.6|110979.7|110929.7|111039|110933.7|110979.7|110853.3|20
1731707470000|2024-11-15 21:51:10|111037.3|110873.3|110981.6|110931.6|111043.5|110932|110978.4|110854.1|16
1731707480000|2024-11-15 21:51:20|111036.7|110869.6|110979.2|110929.2|111036.7|110931.3|110978.8|110851.5|22
1731707490000|2024-11-15 21:51:30|110980.5|110930.5|110982.7|110932.7|111035.9|110932.7|110976.4|110854.1|19
1731707500000|2024-11-15 21:51:40|110985.3|110935.3|111032.1|110867.7|111041.3|110935.3|110969.7|110845.3|26
1731707510000|2024-11-15 21:51:50|110971.6|110921.6|110968.9|110918.9|111029.6|110926.6|110962.3|110854.9|33
1731707520000|2024-11-15 21:52:00|111024.1|110853.4|110969.3|110919.3|111024.2|110923.2|110965.7|110852|24
1731707530000|2024-11-15 21:52:10|111023.1|110852.2|110967|110917|111034.2|110929.6|110964|110850.7|30
1731707540000|2024-11-15 21:52:20|110970.6|110920.6|110976.5|110926.5|111025.9|110926.5|110964.9|110854.4|22
1731707550000|2024-11-15 21:52:30|111030.6|110864.8|110974|110924|111030.6|110924|110967|110864.8|23
1731707560000|2024-11-15 21:52:40|111026.9|110861|111028.1|110865.3|111089|110926.7|110965.1|110857.1|15
1731707570000|2024-11-15 21:52:50|110978.1|110928.1|110976.2|110926.2|111035.2|110930.6|110972.8|110857.9|26
1731707580000|2024-11-15 21:53:00|110976.9|110926.9|110974.8|110924.8|111027.6|110926.9|110972.7|110860.4|17
1731707590000|2024-11-15 21:53:10|111027.7|110859.2|110975.1|110925.1|111044.7|110929|110970.5|110857.1|23
1731707600000|2024-11-15 21:53:20|111027.3|110858.9|110977.2|110927.2|111057.8|110936.7|110965.3|110853.4|33
1731707610000|2024-11-15 21:53:30|111040.6|110872|111041.8|110862.9|111068.9|110924.5|110962|110859.6|41
1731707620000|2024-11-15 21:53:40|111027.7|110860.3|111038.7|110864.8|111058.7|110912.6|110961.1|110859.4|21
1731707630000|2024-11-15 21:53:50|111031.7|110862.1|111036.9|110862.4|111038.8|110864.9|111031.7|110862.1|12
1731707640000|2024-11-15 21:54:00|111038.8|110864.9|110960|110910|111038.8|110915.3|110957.6|110858.4|21
1731707650000|2024-11-15 21:54:10|110957.4|110907.4|110955.5|110905.5|110960|110910|110955.5|110905.5|6
1731707660000|2024-11-15 21:54:20|110952.9|110902.9|111023.9|110855.1|111034.6|110906.9|110951.2|110852.9|17
1731707670000|2024-11-15 21:54:30|111023.2|110854.3|111025|110854.3|111025|110854.3|111023.2|110854.1|5
1731707680000|2024-11-15 21:54:40|111024.9|110854.5|111028.8|110854.3|111028.8|110854.7|111024.8|110854.3|6
1731707690000|2024-11-15 21:54:50|111030.6|110854.8|111029.5|110859.4|111060.4|110911.7|110961.7|110854.8|11
1731707700000|2024-11-15 21:55:00|110954.5|110856.2|110961.1|110911.1|111060.5|110917|110954.5|110856.2|15
1731707710000|2024-11-15 21:55:10|110963.9|110913.9|111036.9|110859.3|111050.2|110913.9|110960.5|110855.9|17
1731707720000|2024-11-15 21:55:20|110949|110899|110950|110900|111027.5|110912.5|110946.8|110850.4|23
1731707730000|2024-11-15 21:55:30|110949.6|110899.6|110948|110898|111012.6|110906.5|110945.1|110848.3|18
1731707740000|2024-11-15 21:55:40|110945.1|110895.1|110948.8|110898.8|111020.2|110909.9|110945.1|110848.4|26
1731707750000|2024-11-15 21:55:50|110949.9|110899.9|110951.2|110901.2|111032.4|110901.4|110948|110850.5|19
1731707760000|2024-11-15 21:56:00|110951.1|110901.1|111063|110863|111076.3|110902|110948|110845.6|21
1731707770000|2024-11-15 21:56:10|111054.2|110857.2|110986.5|110811.7|111063.7|110908.2|110958.2|110800|25
1731707780000|2024-11-15 21:56:20|110979.3|110809.1|111017.3|110817.3|111050.5|110867.5|110917.5|110805.6|27
1731707790000|2024-11-15 21:56:30|111017.4|110817.4|110991.1|110808.8|111027.9|110827.9|110979.6|110807.2|32
1731707800000|2024-11-15 21:56:40|111021|110808.2|111021.5|110821.5|111035.9|110866.7|110916.7|110802.9|23
1731707810000|2024-11-15 21:56:50|110999.2|110809|110999.1|110808|111035.9|110835.9|110990.5|110807.7|34
1731707820000|2024-11-15 21:57:00|111006.6|110812.1|111052|110852|111052|110852|110984|110804.6|33
1731707830000|2024-11-15 21:57:10|111050.9|110850.9|111003.6|110803.6|111072.8|110872.8|110994.3|110794.3|40
1731707840000|2024-11-15 21:57:20|110992|110792|111008.7|110808.7|111012.5|110812.5|110992|110792|12
1731707850000|2024-11-15 21:57:30|111003|110803|110999.1|110799.1|111007|110807|110999.1|110799.1|12
1731707860000|2024-11-15 21:57:40|110999.3|110799.3|110952|110752|110999.4|110799.4|110929.5|110729.5|18
1731707870000|2024-11-15 21:57:50|110956.6|110756.6|110975.2|110775.2|110975.2|110775.2|110952.2|110752.2|14
1731707880000|2024-11-15 21:58:00|110975.4|110775.4|110966.8|110766.8|110977|110777|110964.7|110764.7|8
1731707890000|2024-11-15 21:58:10|110967|110767|110967.4|110767.4|110967.4|110767.4|110966.2|110766.2|3
1731707900000|2024-11-15 21:58:20|110967.8|110767.8|110966.5|110766.5|110968|110768|110966.5|110766.5|4
1731707910000|2024-11-15 21:58:30|110967.2|110767.2|110967.4|110767.4|110967.8|110767.8|110967.2|110767.2|5
1731707920000|2024-11-15 21:58:40|110967.9|110767.9|110968.2|110768.2|110968.2|110768.2|110967.9|110767.9|3
1731707930000|2024-11-15 21:58:50|110972.2|110772.2|110971.2|110771.2|110972.2|110772.2|110962.5|110762.5|9
1731877200000|2024-11-17 21:00:00|111201.7|110976.7|111201.7|110976.7|111201.7|110976.7|111201.7|110976.7|1
1731877630000|2024-11-17 21:07:10|111186.2|110961.2|111186.2|110961.2|111186.2|110961.2|111186.2|110961.2|1
1731880670000|2024-11-17 21:57:50|111176.2|110971.2|111176.2|110971.2|111176.2|110971.2|111176.2|110971.2|1
1731880790000|2024-11-17 21:59:50|111191.1|110991.1|111191.1|110991.1|111191.1|110991.1|111191.1|110991.1|1
1731881130000|2024-11-17 22:05:30|111154.8|110954.8|111154.8|110954.8|111154.8|110954.8|111154.8|110954.8|1
1731881180000|2024-11-17 22:06:20|111140.4|110940.4|111140.4|110940.4|111140.4|110940.4|111140.4|110940.4|1
1731881240000|2024-11-17 22:07:20|111139|110939|111139|110939|111139|110939|111139|110939|1
1731881290000|2024-11-17 22:08:10|111137.3|110937.3|111137.3|110937.3|111137.3|110937.3|111137.3|110937.3|1
1731881330000|2024-11-17 22:08:50|111144.2|110944.2|111144.2|110944.2|111144.6|110944.6|111143.8|110943.8|5
1731881340000|2024-11-17 22:09:00|111144.3|110944.3|111142.4|110942.4|111144.3|110944.3|111142.4|110942.4|2
1731881350000|2024-11-17 22:09:10|111142.5|110942.5|111137.6|110937.6|111142.5|110942.5|111137.6|110937.6|2
1731881380000|2024-11-17 22:09:40|111143.9|110943.9|111146.7|110946.7|111146.9|110946.9|111143.8|110943.8|5
1731881390000|2024-11-17 22:09:50|111146.6|110946.6|111148.7|110948.7|111148.7|110948.7|111146.6|110946.6|4
1731881400000|2024-11-17 22:10:00|111147.2|110947.2|111138.1|110938.1|111147.2|110947.2|111138.1|110938.1|3
1731881460000|2024-11-17 22:11:00|111143|110943|111144.7|110944.7|111144.7|110944.7|111143|110943|5
1731881470000|2024-11-17 22:11:10|111144.3|110944.3|111144.8|110944.8|111144.9|110944.9|111144.2|110944.2|6
1731881480000|2024-11-17 22:11:20|111144.4|110944.4|111144.4|110944.4|111144.4|110944.4|111144.4|110944.4|1
1731881490000|2024-11-17 22:11:30|111144|110944|111143.5|110943.5|111144|110944|111143.5|110943.5|2
1731881510000|2024-11-17 22:11:50|111142.8|110942.8|111142.8|110942.8|111142.8|110942.8|111142.8|110942.8|1
1731881520000|2024-11-17 22:12:00|111142.9|110942.9|111141.9|110941.9|111142.9|110942.9|111141.6|110941.6|3
1731881530000|2024-11-17 22:12:10|111142.5|110942.5|111143.2|110943.2|111143.2|110943.2|111142.5|110942.5|4
1731881540000|2024-11-17 22:12:20|111143|110943|111143.1|110943.1|111143.1|110943.1|111143|110943|2
1731881570000|2024-11-17 22:12:50|111142.4|110942.4|111142.3|110942.3|111142.5|110942.5|111142.3|110942.3|3
1731881580000|2024-11-17 22:13:00|111142|110942|111142.1|110942.1|111142.7|110942.7|111142|110942|5
1731881590000|2024-11-17 22:13:10|111141.8|110941.8|111142.4|110942.4|111142.8|110942.8|111141.3|110941.3|4
1731881600000|2024-11-17 22:13:20|111142.5|110942.5|111142.5|110942.5|111142.5|110942.5|111142.5|110942.5|1
1731881620000|2024-11-17 22:13:40|111143.5|110943.5|111143.5|110943.5|111143.5|110943.5|111143.5|110943.5|1
1731881630000|2024-11-17 22:13:50|111143.4|110943.4|111143.8|110943.8|111143.8|110943.8|111143.4|110943.4|2
1731881640000|2024-11-17 22:14:00|111143.6|110943.6|111148.4|110948.4|111148.4|110948.4|111143.6|110943.6|5
1731881650000|2024-11-17 22:14:10|111148.3|110948.3|111149|110949|111149|110949|111148.3|110948.3|3
1731881660000|2024-11-17 22:14:20|111163.5|110963.5|111163.5|110963.5|111163.5|110963.5|111163.5|110963.5|1
1731881670000|2024-11-17 22:14:30|111163.4|110963.4|111163.5|110963.5|111163.6|110963.6|111163.4|110963.4|3
1731881680000|2024-11-17 22:14:40|111168.1|110968.1|111168|110968|111168.1|110968.1|111166.5|110966.5|4
1731881690000|2024-11-17 22:14:50|111167.9|110967.9|111167.9|110967.9|111167.9|110967.9|111167.8|110967.8|3
1731881700000|2024-11-17 22:15:00|111166.7|110966.7|111166.3|110966.3|111166.7|110966.7|111166.3|110966.3|2
1731881710000|2024-11-17 22:15:10|111158.2|110958.2|111158.6|110958.6|111158.6|110958.6|111158.2|110958.2|2
1731881720000|2024-11-17 22:15:20|111158.5|110958.5|111159.2|110959.2|111159.3|110959.3|111158.5|110958.5|4
1731881730000|2024-11-17 22:15:30|111159.3|110959.3|111167.6|110967.6|111167.9|110967.9|111159.3|110959.3|6
1731881740000|2024-11-17 22:15:40|111168|110968|111168.4|110968.4|111168.4|110968.4|111167.6|110967.6|5
1731881750000|2024-11-17 22:15:50|111168.6|110968.6|111167.9|110967.9|111168.6|110968.6|111167.7|110967.7|4
1731881760000|2024-11-17 22:16:00|111168.3|110968.3|111162.4|110962.4|111168.3|110968.3|111162.4|110962.4|3
1731881770000|2024-11-17 22:16:10|111163.9|110963.9|111163.8|110963.8|111163.9|110963.9|111160.9|110960.9|5
1731881780000|2024-11-17 22:16:20|111164|110964|111163.3|110963.3|111164|110964|111160.9|110960.9|4
1731881790000|2024-11-17 22:16:30|111161.6|110961.6|111168.6|110968.6|111168.6|110968.6|111161.6|110961.6|4
1731881800000|2024-11-17 22:16:40|111168.1|110968.1|111167.7|110967.7|111168.1|110968.1|111167.7|110967.7|2
1731881810000|2024-11-17 22:16:50|111167.1|110967.1|111167.6|110967.6|111167.6|110967.6|111167.1|110967.1|2
1731881820000|2024-11-17 22:17:00|111167.7|110967.7|111160.9|110960.9|111167.7|110967.7|111160.9|110960.9|4
1731881830000|2024-11-17 22:17:10|111160.8|110960.8|111160.1|110960.1|111160.8|110960.8|111158.8|110958.8|5
1731881840000|2024-11-17 22:17:20|111160.9|110960.9|111171.3|110971.3|111171.3|110971.3|111160.9|110960.9|8
1731881850000|2024-11-17 22:17:30|111171|110971|111170.8|110970.8|111171.2|110971.2|111170.5|110970.5|8
1731881860000|2024-11-17 22:17:40|111170.7|110970.7|111170.8|110970.8|111170.8|110970.8|111170.1|110970.1|5
1731881870000|2024-11-17 22:17:50|111170.9|110970.9|111173.2|110973.2|111173.2|110973.2|111170.9|110970.9|5
1731881880000|2024-11-17 22:18:00|111172.7|110972.7|111172.8|110972.8|111173.2|110973.2|111172|110972|6
1731881890000|2024-11-17 22:18:10|111172|110972|111170.5|110970.5|111172.9|110972.9|111170.5|110970.5|5
1731881900000|2024-11-17 22:18:20|111170.4|110970.4|111170.7|110970.7|111170.8|110970.8|111170.4|110970.4|5
1731881910000|2024-11-17 22:18:30|111170.5|110970.5|111172.1|110972.1|111172.1|110972.1|111170.5|110970.5|5
1731881920000|2024-11-17 22:18:40|111171.6|110971.6|111171.9|110971.9|111171.9|110971.9|111171.4|110971.4|5
1731881930000|2024-11-17 22:18:50|111175.2|110975.2|111175.1|110975.1|111175.2|110975.2|111171.8|110971.8|4
1731881940000|2024-11-17 22:19:00|111174.4|110974.4|111177.3|110977.3|111177.4|110977.4|111174.4|110974.4|5
1731881950000|2024-11-17 22:19:10|111175.2|110975.2|111171.9|110971.9|111175.2|110975.2|111171.3|110971.3|5
1731881960000|2024-11-17 22:19:20|111171.8|110971.8|111171.9|110971.9|111172.5|110972.5|111171.8|110971.8|3
1731881970000|2024-11-17 22:19:30|111171.3|110971.3|111171.9|110971.9|111172.1|110972.1|111171.3|110971.3|3
1731881980000|2024-11-17 22:19:40|111172.2|110972.2|111177.9|110977.9|111177.9|110977.9|111172.2|110972.2|4
1731881990000|2024-11-17 22:19:50|111178|110978|111178.2|110978.2|111178.2|110978.2|111176.9|110976.9|8
1731882000000|2024-11-17 22:20:00|111176.1|110976.1|111174.8|110974.8|111176.1|110976.1|111174.8|110974.8|5
1731882010000|2024-11-17 22:20:10|111177.4|110977.4|111171.4|110971.4|111177.4|110977.4|111171.4|110971.4|5
1731882020000|2024-11-17 22:20:20|111171.3|110971.3|111170.7|110970.7|111171.4|110971.4|111170.7|110970.7|4
1731882030000|2024-11-17 22:20:30|111170.8|110970.8|111170.7|110970.7|111170.8|110970.8|111170.7|110970.7|6
1731882040000|2024-11-17 22:20:40|111170.8|110970.8|111172.7|110972.7|111172.7|110972.7|111170.8|110970.8|5
1731882050000|2024-11-17 22:20:50|111172.6|110972.6|111172.7|110972.7|111172.7|110972.7|111172.6|110972.6|2
1731882060000|2024-11-17 22:21:00|111172.6|110972.6|111162.2|110962.2|111172.6|110972.6|111162.2|110962.2|3
1731882080000|2024-11-17 22:21:20|111162.1|110962.1|111162.2|110962.2|111162.3|110962.3|111162.1|110962.1|3
1731882090000|2024-11-17 22:21:30|111172.4|110972.4|111172.4|110972.4|111172.4|110972.4|111172.4|110972.4|1
1731882100000|2024-11-17 22:21:40|111172.8|110972.8|111172.8|110972.8|111172.8|110972.8|111172.8|110972.8|1
1731882110000|2024-11-17 22:21:50|111173.3|110973.3|111171.6|110971.6|111173.3|110973.3|111171.6|110971.6|3
1731882120000|2024-11-17 22:22:00|111171.8|110971.8|111162.9|110962.9|111171.8|110971.8|111162|110962|4
1731882130000|2024-11-17 22:22:10|111163.3|110963.3|111164.9|110964.9|111164.9|110964.9|111163.3|110963.3|7
1731882140000|2024-11-17 22:22:20|111165.2|110965.2|111166.5|110966.5|111166.5|110966.5|111165.2|110965.2|3
1731882150000|2024-11-17 22:22:30|111166.8|110966.8|111184.6|110984.6|111184.8|110984.8|111166.8|110966.8|4
1731882160000|2024-11-17 22:22:40|111184.1|110984.1|111183.5|110983.5|111184.7|110984.7|111183.5|110983.5|3
1731882170000|2024-11-17 22:22:50|111183.6|110983.6|111177.3|110977.3|111183.6|110983.6|111177.3|110977.3|3
1731882180000|2024-11-17 22:23:00|111180.8|110980.8|111177|110977|111180.8|110980.8|111176.8|110976.8|5
1731882190000|2024-11-17 22:23:10|111175.9|110975.9|111176.4|110976.4|111176.5|110976.5|111175.9|110975.9|4
1731882200000|2024-11-17 22:23:20|111177|110977|111183.9|110983.9|111183.9|110983.9|111177|110977|3
1731882210000|2024-11-17 22:23:30|111184.2|110984.2|111184|110984|111185.8|110985.8|111184|110984|6
1731882220000|2024-11-17 22:23:40|111184.1|110984.1|111183.3|110983.3|111184.1|110984.1|111183.2|110983.2|4
1731882230000|2024-11-17 22:23:50|111183.2|110983.2|111177.3|110977.3|111183.2|110983.2|111177.2|110977.2|3
1731882240000|2024-11-17 22:24:00|111174.2|110974.2|111170.3|110970.3|111174.2|110974.2|111170.3|110970.3|8
1731882250000|2024-11-17 22:24:10|111169.9|110969.9|111169.9|110969.9|111169.9|110969.9|111169.9|110969.9|1
1731882270000|2024-11-17 22:24:30|111162.7|110962.7|111162.6|110962.6|111162.7|110962.7|111162.5|110962.5|3
1731882280000|2024-11-17 22:24:40|111161.4|110961.4|111170|110970|111170|110970|111161.3|110961.3|4
1731882290000|2024-11-17 22:24:50|111169.9|110969.9|111170.2|110970.2|111170.2|110970.2|111169.9|110969.9|6
1731882300000|2024-11-17 22:25:00|111171.2|110971.2|111171.6|110971.6|111171.9|110971.9|111171.2|110971.2|7
1731882310000|2024-11-17 22:25:10|111171.4|110971.4|111170.9|110970.9|111171.5|110971.5|111170.9|110970.9|4
1731882320000|2024-11-17 22:25:20|111164.4|110964.4|111163.7|110963.7|111164.4|110964.4|111163.6|110963.6|3
1731882330000|2024-11-17 22:25:30|111165.1|110965.1|111165.1|110965.1|111165.2|110965.2|111164.3|110964.3|5
1731882340000|2024-11-17 22:25:40|111164.8|110964.8|111170.2|110970.2|111170.3|110970.3|111164.8|110964.8|5
1731882350000|2024-11-17 22:25:50|111170.3|110970.3|111170.7|110970.7|111170.7|110970.7|111169.8|110969.8|6
1731882360000|2024-11-17 22:26:00|111170.8|110970.8|111169.9|110969.9|111170.8|110970.8|111169.9|110969.9|5
1731882370000|2024-11-17 22:26:10|111170|110970|111167.9|110967.9|111170|110970|111164.9|110964.9|5
1731882380000|2024-11-17 22:26:20|111167.4|110967.4|111168.1|110968.1|111168.1|110968.1|111167.4|110967.4|5
1731882390000|2024-11-17 22:26:30|111167.8|110967.8|111170.5|110970.5|111170.5|110970.5|111167.8|110967.8|7
1731882400000|2024-11-17 22:26:40|111170.6|110970.6|111170.6|110970.6|111170.6|110970.6|111170.6|110970.6|1
1731882410000|2024-11-17 22:26:50|111170.5|110970.5|111170.2|110970.2|111170.6|110970.6|111170.2|110970.2|4
1731882420000|2024-11-17 22:27:00|111170.3|110970.3|111166|110966|111170.4|110970.4|111166|110966|4
1731882430000|2024-11-17 22:27:10|111167.8|110967.8|111165.5|110965.5|111167.8|110967.8|111165.5|110965.5|7
1731882440000|2024-11-17 22:27:20|111165.4|110965.4|111165.2|110965.2|111165.4|110965.4|111165.1|110965.1|4
1731882450000|2024-11-17 22:27:30|111165.1|110965.1|111168.9|110968.9|111169.9|110969.9|111165.1|110965.1|6
1731882460000|2024-11-17 22:27:40|111169.3|110969.3|111169.3|110969.3|111169.3|110969.3|111169.3|110969.3|1
1731882470000|2024-11-17 22:27:50|111168.8|110968.8|111168.4|110968.4|111168.8|110968.8|111168.4|110968.4|4
1731882480000|2024-11-17 22:28:00|111167.8|110967.8|111159.5|110959.5|111167.8|110967.8|111158.3|110958.3|6
1731882490000|2024-11-17 22:28:10|111159.6|110959.6|111162.2|110962.2|111162.2|110962.2|111159.6|110959.6|3
1731882500000|2024-11-17 22:28:20|111158.5|110958.5|111166.4|110966.4|111166.4|110966.4|111158.4|110958.4|5
1731882510000|2024-11-17 22:28:30|111166.2|110966.2|111166|110966|111166.5|110966.5|111166|110966|4
1731882520000|2024-11-17 22:28:40|111165.9|110965.9|111165.6|110965.6|111165.9|110965.9|111165.4|110965.4|5
1731882530000|2024-11-17 22:28:50|111165.2|110965.2|111159.9|110959.9|111166.7|110966.7|111159.8|110959.8|5
1731882540000|2024-11-17 22:29:00|111160|110960|111161.4|110961.4|111161.6|110961.6|111160|110960|4
1731882550000|2024-11-17 22:29:10|111160.9|110960.9|111161.7|110961.7|111161.7|110961.7|111160.9|110960.9|5
1731882560000|2024-11-17 22:29:20|111161.5|110961.5|111166.5|110966.5|111166.6|110966.6|111161.5|110961.5|4
1731882570000|2024-11-17 22:29:30|111167|110967|111167.4|110967.4|111167.4|110967.4|111167|110967|4
1731882590000|2024-11-17 22:29:50|111165.9|110965.9|111159.5|110959.5|111165.9|110965.9|111159.5|110959.5|3
1731882600000|2024-11-17 22:30:00|111160.8|110960.8|111168.3|110968.3|111168.7|110968.7|111159.2|110959.2|6
1731882610000|2024-11-17 22:30:10|111164.4|110964.4|111155.9|110955.9|111187.3|110987.3|111155.9|110955.9|8
1731882620000|2024-11-17 22:30:20|111156.1|110956.1|111170.7|110970.7|111170.7|110970.7|111156.1|110956.1|5
1731882630000|2024-11-17 22:30:30|111170.6|110970.6|111170.5|110970.5|111170.7|110970.7|111170.5|110970.5|4
1731882640000|2024-11-17 22:30:40|111170.7|110970.7|111137.2|110937.2|111170.7|110970.7|111137.2|110937.2|4
1731882650000|2024-11-17 22:30:50|111137.5|110937.5|111137|110937|111137.5|110937.5|111135.9|110935.9|5
1731882660000|2024-11-17 22:31:00|111137.1|110937.1|111131.9|110931.9|111137.4|110937.4|111131.2|110931.2|6
1731882670000|2024-11-17 22:31:10|111132.2|110932.2|111158.4|110958.4|111158.4|110958.4|111132.2|110932.2|8
1731882680000|2024-11-17 22:31:20|111156|110956|111156.1|110956.1|111156.1|110956.1|111155.8|110955.8|4
1731882690000|2024-11-17 22:31:30|111156.5|110956.5|111156.4|110956.4|111156.5|110956.5|111156.3|110956.3|4
1731882700000|2024-11-17 22:31:40|111156.2|110956.2|111132|110932|111156.2|110956.2|111130.6|110930.6|6
1731882710000|2024-11-17 22:31:50|111131.5|110931.5|111131.6|110931.6|111131.6|110931.6|111131.3|110931.3|4
1731882720000|2024-11-17 22:32:00|111131.4|110931.4|111156.4|110956.4|111156.6|110956.6|111131.4|110931.4|6
1731882730000|2024-11-17 22:32:10|111156.2|110956.2|111156.7|110956.7|111156.7|110956.7|111156.2|110956.2|4
1731882740000|2024-11-17 22:32:20|111157.1|110957.1|111157.4|110957.4|111157.4|110957.4|111157|110957|6
1731882750000|2024-11-17 22:32:30|111152.3|110952.3|111120.5|110920.5|111152.7|110952.7|111120.5|110920.5|5
1731882760000|2024-11-17 22:32:40|111120.4|110920.4|111121.8|110921.8|111121.8|110921.8|111120|110920|8
1731882770000|2024-11-17 22:32:50|111121.7|110921.7|111123.2|110923.2|111123.8|110923.8|111121.7|110921.7|7
1731882780000|2024-11-17 22:33:00|111123.6|110923.6|111153.8|110953.8|111153.8|110953.8|111123.3|110923.3|5
1731882790000|2024-11-17 22:33:10|111153.7|110953.7|111154|110954|111154|110954|111153.7|110953.7|5
1731882800000|2024-11-17 22:33:20|111153.5|110953.5|111153.9|110953.9|111154|110954|111153.5|110953.5|5
1731882810000|2024-11-17 22:33:30|111159.9|110959.9|111142.1|110942.1|111160|110960|111142.1|110942.1|3
1731882820000|2024-11-17 22:33:40|111142.4|110942.4|111142.6|110942.6|111143.9|110943.9|111141.8|110941.8|8
1731882830000|2024-11-17 22:33:50|111143.1|110943.1|111160.6|110960.6|111160.6|110960.6|111143.1|110943.1|7
1731882840000|2024-11-17 22:34:00|111160.5|110960.5|111153.2|110953.2|111160.8|110960.8|111153.1|110953.1|4
1731882850000|2024-11-17 22:34:10|111153.3|110953.3|111151.8|110951.8|111160.3|110960.3|111151.8|110951.8|4
1731882860000|2024-11-17 22:34:20|111152.4|110952.4|111121.7|110921.7|111153.2|110953.2|111121.4|110921.4|8
1731882870000|2024-11-17 22:34:30|111121|110921|111122.2|110922.2|111122.2|110922.2|111121|110921|7
1731882890000|2024-11-17 22:34:50|111177.1|110977.1|111177.1|110977.1|111177.1|110977.1|111177.1|110977.1|1
1731882940000|2024-11-17 22:35:40|111169|110969|111169|110969|111169|110969|111169|110969|1
1731882950000|2024-11-17 22:35:50|111177|110977|111169|110969|111177|110977|111169|110969|2
1731882970000|2024-11-17 22:36:10|111195.8|110995.8|111195.7|110995.7|111195.8|110995.8|111195.7|110995.7|2
1731882980000|2024-11-17 22:36:20|111196|110996|111195.8|110995.8|111196|110996|111195.8|110995.8|2
1731882990000|2024-11-17 22:36:30|111196|110996|111196|110996|111196|110996|111196|110996|1
1731883000000|2024-11-17 22:36:40|111195.9|110995.9|111165|110965|111195.9|110995.9|111165|110965|2
1731883030000|2024-11-17 22:37:10|111107.7|110907.7|111107.7|110907.7|111107.7|110907.7|111107.7|110907.7|1
1731883050000|2024-11-17 22:37:30|111165|110965|111165|110965|111165|110965|111165|110965|1
1731883080000|2024-11-17 22:38:00|111107.9|110907.9|111107.9|110907.9|111107.9|110907.9|111107.9|110907.9|1
1731883090000|2024-11-17 22:38:10|111108|110908|111108|110908|111108|110908|111108|110908|1
1731883100000|2024-11-17 22:38:20|111107.6|110907.6|111106.9|110906.9|111107.8|110907.8|111106.9|110906.9|5
1731883110000|2024-11-17 22:38:30|111107.8|110907.8|111165|110965|111165|110965|111107.3|110907.3|4
1731883140000|2024-11-17 22:39:00|111193.1|110993.1|111193|110993|111193.1|110993.1|111193|110993|2
1731883150000|2024-11-17 22:39:10|111192.9|110992.9|111192.7|110992.7|111192.9|110992.9|111192.7|110992.7|3
1731883160000|2024-11-17 22:39:20|111192.4|110992.4|111165|110965|111192.4|110992.4|111165|110965|2
1731883190000|2024-11-17 22:39:50|111174.4|110974.4|111192.9|110992.9|111193|110993|111174.4|110974.4|3
1731883200000|2024-11-17 22:40:00|111192.7|110992.7|111192.6|110992.6|111192.7|110992.7|111192.6|110992.6|2
1731883210000|2024-11-17 22:40:10|111192.3|110992.3|111192.1|110992.1|111192.3|110992.3|111192.1|110992.1|3
1731883220000|2024-11-17 22:40:20|111170.3|110970.3|111155.3|110955.3|111178.5|110978.5|111155.3|110955.3|4
1731883270000|2024-11-17 22:41:10|111160.9|110960.9|111161|110961|111161|110961|111160.9|110960.9|2
1731883290000|2024-11-17 22:41:30|111166.2|110966.2|111182.9|110982.9|111182.9|110982.9|111166.2|110966.2|2
1731883300000|2024-11-17 22:41:40|111194.7|110994.7|111194.7|110994.7|111194.7|110994.7|111194.7|110994.7|1
1731883320000|2024-11-17 22:42:00|111192.1|110992.1|111190.9|110990.9|111192.1|110992.1|111190.9|110990.9|2
1731883330000|2024-11-17 22:42:10|111190.8|110990.8|111175.7|110975.7|111190.8|110990.8|111157.9|110957.9|6
1731883340000|2024-11-17 22:42:20|111175.6|110975.6|111177.8|110977.8|111177.8|110977.8|111175.6|110975.6|2
1731883350000|2024-11-17 22:42:30|111177.7|110977.7|111177.6|110977.6|111177.7|110977.7|111177.6|110977.6|2
1731883360000|2024-11-17 22:42:40|111157.9|110957.9|111184.5|110984.5|111185|110985|111157.9|110957.9|6
1731883370000|2024-11-17 22:42:50|111184.4|110984.4|111183.9|110983.9|111184.4|110984.4|111183.9|110983.9|3
1731883380000|2024-11-17 22:43:00|111186.1|110986.1|111174.5|110974.5|111186.1|110986.1|111174.5|110974.5|3
1731883390000|2024-11-17 22:43:10|111175.5|110975.5|111152.1|110952.1|111175.5|110975.5|111152.1|110952.1|4
1731883400000|2024-11-17 22:43:20|111173.9|110973.9|111157|110957|111173.9|110973.9|111154.6|110954.6|3
1731883410000|2024-11-17 22:43:30|111157.4|110957.4|111157.5|110957.5|111157.5|110957.5|111157.4|110957.4|2
1731883430000|2024-11-17 22:43:50|111131.9|110931.9|111133.8|110933.8|111133.8|110933.8|111131.9|110931.9|3
1731883440000|2024-11-17 22:44:00|111132.5|110932.5|111133.7|110933.7|111133.7|110933.7|111132.5|110932.5|4
1731883450000|2024-11-17 22:44:10|111133.8|110933.8|111133.7|110933.7|111133.8|110933.8|111133.6|110933.6|3
1731883480000|2024-11-17 22:44:40|111158.8|110958.8|111159.2|110959.2|111159.2|110959.2|111157.1|110957.1|3
1731883490000|2024-11-17 22:44:50|111161.1|110961.1|111161.1|110961.1|111161.1|110961.1|111161.1|110961.1|1
1731883500000|2024-11-17 22:45:00|111161.2|110961.2|111175|110975|111175|110975|111161.2|110961.2|2
1731883510000|2024-11-17 22:45:10|111187.9|110987.9|111174.1|110974.1|111187.9|110987.9|111174.1|110974.1|2
1731883540000|2024-11-17 22:45:40|111147.4|110947.4|111154.6|110954.6|111154.6|110954.6|111147.4|110947.4|3
1731883550000|2024-11-17 22:45:50|111154.7|110954.7|111139.5|110939.5|111174|110974|111139.5|110939.5|7
1731883560000|2024-11-17 22:46:00|111139.8|110939.8|111139.4|110939.4|111139.8|110939.8|111139.3|110939.3|7
1731883570000|2024-11-17 22:46:10|111138.1|110938.1|111138.6|110938.6|111138.7|110938.7|111138|110938|8
1731883580000|2024-11-17 22:46:20|111138.5|110938.5|111138|110938|111138.6|110938.6|111137.9|110937.9|4
1731883590000|2024-11-17 22:46:30|111110.8|110910.8|111107.4|110907.4|111110.8|110910.8|111107.4|110907.4|6
1731883600000|2024-11-17 22:46:40|111106.1|110906.1|111107.4|110907.4|111107.4|110907.4|111105.9|110905.9|7
1731883610000|2024-11-17 22:46:50|111107.3|110907.3|111128.1|110928.1|111128.1|110928.1|111107.3|110907.3|4
1731883620000|2024-11-17 22:47:00|111127.8|110927.8|111141.4|110941.4|111141.4|110941.4|111127.8|110927.8|8
1731883630000|2024-11-17 22:47:10|111149.3|110949.3|111147.5|110947.5|111149.3|110949.3|111146.2|110946.2|4
1731883640000|2024-11-17 22:47:20|111159.8|110959.8|111159.5|110959.5|111160.2|110960.2|111159.5|110959.5|3
1731883650000|2024-11-17 22:47:30|111160.9|110960.9|111160.8|110960.8|111160.9|110960.9|111160.8|110960.8|2
1731883660000|2024-11-17 22:47:40|111160.6|110960.6|111160.4|110960.4|111160.6|110960.6|111127.8|110927.8|6
1731883690000|2024-11-17 22:48:10|111120.1|110920.1|111120.1|110920.1|111120.1|110920.1|111120.1|110920.1|1
1731883700000|2024-11-17 22:48:20|111120.3|110920.3|111120.1|110920.1|111120.3|110920.3|111120.1|110920.1|3
1731883710000|2024-11-17 22:48:30|111120.6|110920.6|111119.4|110919.4|111120.6|110920.6|111119.2|110919.2|4
1731883720000|2024-11-17 22:48:40|111120.5|110920.5|111160.6|110960.6|111160.6|110960.6|111120.5|110920.5|2
1731883750000|2024-11-17 22:49:10|111120.6|110920.6|111120.6|110920.6|111120.6|110920.6|111120.2|110920.2|5
1731883760000|2024-11-17 22:49:20|111120.3|110920.3|111120|110920|111120.4|110920.4|111120|110920|7
1731883770000|2024-11-17 22:49:30|111120.3|110920.3|111160.9|110960.9|111160.9|110960.9|111120.1|110920.1|9
1731883780000|2024-11-17 22:49:40|111162.9|110962.9|111160.9|110960.9|111162.9|110962.9|111160.9|110960.9|2
1731883790000|2024-11-17 22:49:50|111147.9|110947.9|111147.7|110947.7|111160.9|110960.9|111147.5|110947.5|6
1731883800000|2024-11-17 22:50:00|111147.5|110947.5|111160.9|110960.9|111160.9|110960.9|111147.5|110947.5|2
1731883810000|2024-11-17 22:50:10|111122.1|110922.1|111121|110921|111122.1|110922.1|111119.9|110919.9|7
1731883820000|2024-11-17 22:50:20|111120.4|110920.4|111121.6|110921.6|111121.6|110921.6|111118.2|110918.2|9
1731883830000|2024-11-17 22:50:30|111122|110922|111162.2|110962.2|111162.2|110962.2|111121.1|110921.1|4
1731883860000|2024-11-17 22:51:00|111122.9|110922.9|111123.2|110923.2|111123.3|110923.3|111122.9|110922.9|3
1731883870000|2024-11-17 22:51:10|111122.4|110922.4|111127.6|110927.6|111127.6|110927.6|111121.2|110921.2|10
1731883880000|2024-11-17 22:51:20|111127.7|110927.7|111161.9|110961.9|111161.9|110961.9|111127.2|110927.2|3
1731883920000|2024-11-17 22:52:00|111122.5|110922.5|111123.1|110923.1|111123.2|110923.2|111122.5|110922.5|7
1731883930000|2024-11-17 22:52:10|111123.2|110923.2|111122.7|110922.7|111123.3|110923.3|111122.7|110922.7|4
1731883940000|2024-11-17 22:52:20|111122.8|110922.8|111149|110949|111149.1|110949.1|111122.8|110922.8|4
1731883950000|2024-11-17 22:52:30|111148.9|110948.9|111149.1|110949.1|111149.1|110949.1|111148.9|110948.9|4
1731883960000|2024-11-17 22:52:40|111148.9|110948.9|111149.1|110949.1|111149.1|110949.1|111148.9|110948.9|2
1731883970000|2024-11-17 22:52:50|111123.6|110923.6|111123.6|110923.6|111123.6|110923.6|111123.6|110923.6|1
1731883980000|2024-11-17 22:53:00|111123.7|110923.7|111123.5|110923.5|111124.2|110924.2|111123.1|110923.1|6
1731883990000|2024-11-17 22:53:10|111123.2|110923.2|111162.2|110962.2|111162.2|110962.2|111122.8|110922.8|6
1731884010000|2024-11-17 22:53:30|111151.7|110951.7|111151.7|110951.7|111151.7|110951.7|111151.7|110951.7|1
1731884020000|2024-11-17 22:53:40|111151.8|110951.8|111127.7|110927.7|111152.1|110952.1|111127.7|110927.7|8
1731884030000|2024-11-17 22:53:50|111128.3|110928.3|111130.7|110930.7|111130.7|110930.7|111128.3|110928.3|8
1731884040000|2024-11-17 22:54:00|111130.8|110930.8|111106|110906|111130.8|110930.8|111106|110906|6
1731884050000|2024-11-17 22:54:10|111103.8|110903.8|111129.7|110929.7|111129.8|110929.8|111103.8|110903.8|4
1731884060000|2024-11-17 22:54:20|111129.9|110929.9|111134.6|110934.6|111142.3|110942.3|111129.9|110929.9|5
1731884070000|2024-11-17 22:54:30|111122.9|110922.9|111134.6|110934.6|111134.6|110934.6|111122.9|110922.9|4
1731884080000|2024-11-17 22:54:40|111123.7|110923.7|111131.7|110931.7|111137.9|110937.9|111123.7|110923.7|3
1731884100000|2024-11-17 22:55:00|111153.1|110953.1|111153.1|110953.1|111153.1|110953.1|111153.1|110953.1|1
1731884110000|2024-11-17 22:55:10|111153.2|110953.2|111144.8|110944.8|111153.2|110953.2|111144.8|110944.8|2
1731884120000|2024-11-17 22:55:20|111133.9|110933.9|111133.9|110933.9|111133.9|110933.9|111133.9|110933.9|1
1731884130000|2024-11-17 22:55:30|111134|110934|111134.5|110934.5|111134.5|110934.5|111134|110934|5
1731884140000|2024-11-17 22:55:40|111114.2|110914.2|111114.6|110914.6|111114.9|110914.9|111114.2|110914.2|7
1731884150000|2024-11-17 22:55:50|111115.1|110915.1|111117.7|110917.7|111117.7|110917.7|111114.2|110914.2|6
1731884160000|2024-11-17 22:56:00|111117.8|110917.8|111138.3|110938.3|111139.6|110939.6|111117.8|110917.8|5
1731884170000|2024-11-17 22:56:10|111142.6|110942.6|111143.5|110943.5|111143.5|110943.5|111142.6|110942.6|3
1731884180000|2024-11-17 22:56:20|111143.6|110943.6|111143.9|110943.9|111143.9|110943.9|111143.6|110943.6|4
1731884190000|2024-11-17 22:56:30|111150.4|110950.4|111136.7|110936.7|111150.4|110950.4|111136.7|110936.7|3
1731884200000|2024-11-17 22:56:40|111136.9|110936.9|111111|110911|111136.9|110936.9|111109.9|110909.9|6
1731884210000|2024-11-17 22:56:50|111111.2|110911.2|111137.9|110937.9|111137.9|110937.9|111110.6|110910.6|8
1731884220000|2024-11-17 22:57:00|111137.6|110937.6|111137.7|110937.7|111137.7|110937.7|111137.6|110937.6|2
1731884230000|2024-11-17 22:57:10|111137.8|110937.8|111137.8|110937.8|111137.8|110937.8|111137.8|110937.8|1
1731884240000|2024-11-17 22:57:20|111137.9|110937.9|111113.7|110913.7|111138.3|110938.3|111113.7|110913.7|6
1731884250000|2024-11-17 22:57:30|111113.8|110913.8|111113.7|110913.7|111113.8|110913.8|111113.7|110913.7|2
1731884260000|2024-11-17 22:57:40|111113.8|110913.8|111114.2|110914.2|111114.2|110914.2|111113.8|110913.8|4
1731884270000|2024-11-17 22:57:50|111114.3|110914.3|111138.5|110938.5|111138.5|110938.5|111114.3|110914.3|3
1731884280000|2024-11-17 22:58:00|111138.6|110938.6|111138.9|110938.9|111139|110939|111138.6|110938.6|3
1731884290000|2024-11-17 22:58:10|111138.8|110938.8|111138.9|110938.9|111138.9|110938.9|111138.7|110938.7|3
1731884300000|2024-11-17 22:58:20|111139|110939|111151.1|110951.1|111151.1|110951.1|111139|110939|4
1731884310000|2024-11-17 22:58:30|111158.4|110958.4|111158.5|110958.5|111158.5|110958.5|111158.4|110958.4|4
1731884320000|2024-11-17 22:58:40|111158.4|110958.4|111150.8|110950.8|111158.7|110958.7|111150.8|110950.8|4
1731884330000|2024-11-17 22:58:50|111142.7|110942.7|111142.7|110942.7|111142.7|110942.7|111142.7|110942.7|1
1731884340000|2024-11-17 22:59:00|111142.6|110942.6|111142.6|110942.6|111142.6|110942.6|111142.6|110942.6|1
1731884350000|2024-11-17 22:59:10|111142.7|110942.7|111155.6|110955.6|111155.6|110955.6|111142.7|110942.7|5
1731884360000|2024-11-17 22:59:20|111156.1|110956.1|111155.5|110955.5|111157.4|110957.4|111154.6|110954.6|7
1731884370000|2024-11-17 22:59:30|111157.2|110957.2|111156.2|110956.2|111157.2|110957.2|111155.9|110955.9|5
1731884380000|2024-11-17 22:59:40|111153.8|110953.8|111153.8|110953.8|111153.8|110953.8|111153.8|110953.8|1
1731884390000|2024-11-17 22:59:50|111153.7|110953.7|111153.8|110953.8|111153.8|110953.8|111153.7|110953.7|2
1731884400000|2024-11-17 23:00:00|111153.2|110953.2|111151.8|110951.8|111156.6|110956.6|111141.4|110941.4|25
1731884410000|2024-11-17 23:00:10|111150.6|110950.6|111137.2|110937.2|111156.7|110956.7|111137.2|110937.2|32
1731884420000|2024-11-17 23:00:20|111126.4|110926.4|111140.5|110940.5|111147.9|110947.9|111124.8|110924.8|18
1731884430000|2024-11-17 23:00:30|111138.9|110938.9|111136.4|110936.4|111140.5|110940.5|111136.2|110936.2|8
1731884440000|2024-11-17 23:00:40|111136.9|110936.9|111117|110917|111136.9|110936.9|111105|110905|23
1731884450000|2024-11-17 23:00:50|111116.8|110916.8|111128.1|110928.1|111140|110940|111115.6|110915.6|22
1731884460000|2024-11-17 23:01:00|111130.1|110930.1|111137.7|110937.7|111168.6|110968.6|111123.3|110923.3|45
1731884470000|2024-11-17 23:01:10|111152|110952|111143.3|110943.3|111153.3|110953.3|111131.3|110931.3|23
1731884480000|2024-11-17 23:01:20|111142.8|110942.8|111148.1|110948.1|111152.8|110952.8|111135.4|110935.4|15
1731884490000|2024-11-17 23:01:30|111146.5|110946.5|111148.3|110948.3|111149|110949|111141.8|110941.8|17
1731884500000|2024-11-17 23:01:40|111150.2|110950.2|111137.5|110937.5|111150.2|110950.2|111134.7|110934.7|14
1731884510000|2024-11-17 23:01:50|111136.9|110936.9|111148.2|110948.2|111148.2|110948.2|111132.1|110932.1|13
1731884520000|2024-11-17 23:02:00|111150.9|110950.9|111146.4|110946.4|111158|110958|111143.8|110943.8|16
1731884530000|2024-11-17 23:02:10|111144|110944|111142.9|110942.9|111144|110944|111142.9|110942.9|2
1731884540000|2024-11-17 23:02:20|111142.6|110942.6|111147|110947|111151.7|110951.7|111134.9|110934.9|8
1731884550000|2024-11-17 23:02:30|111144.6|110944.6|111131.2|110931.2|111144.6|110944.6|111130.6|110930.6|10
1731884560000|2024-11-17 23:02:40|111131.1|110931.1|111116.7|110916.7|111132|110932|111116.7|110916.7|9
1731884570000|2024-11-17 23:02:50|111114.9|110914.9|111111.7|110911.7|111123.2|110923.2|111111.7|110911.7|8
1731884580000|2024-11-17 23:03:00|111111.1|110911.1|111102.3|110902.3|111112.3|110912.3|111098.3|110898.3|17
1731884590000|2024-11-17 23:03:10|111104|110904|111109.3|110909.3|111110.8|110910.8|111100.6|110900.6|10
1731884600000|2024-11-17 23:03:20|111108.3|110908.3|111077.3|110877.3|111108.3|110908.3|111077.3|110877.3|9
1731884610000|2024-11-17 23:03:30|111093.1|110893.1|111092.2|110892.2|111094.9|110894.9|111091.2|110891.2|6
1731884620000|2024-11-17 23:03:40|111092.3|110892.3|111095.3|110895.3|111097.4|110897.4|111092.3|110892.3|7
1731884630000|2024-11-17 23:03:50|111096.9|110896.9|111122|110922|111122|110922|111096.9|110896.9|11
1731884640000|2024-11-17 23:04:00|111123|110923|111108.6|110908.6|111125.2|110925.2|111108.6|110908.6|10
1731884650000|2024-11-17 23:04:10|111108.7|110908.7|111107.9|110907.9|111108.8|110908.8|111106|110906|8
1731884660000|2024-11-17 23:04:20|111108.5|110908.5|111109.3|110909.3|111109.3|110909.3|111107.6|110907.6|11
1731884670000|2024-11-17 23:04:30|111110.5|110910.5|111110.9|110910.9|111111.6|110911.6|111110.5|110910.5|8
1731884680000|2024-11-17 23:04:40|111111.3|110911.3|111109.9|110909.9|111111.3|110911.3|111109.9|110909.9|4
1731884690000|2024-11-17 23:04:50|111110.1|110910.1|111095.4|110895.4|111115.8|110915.8|111095.4|110895.4|9
1731884700000|2024-11-17 23:05:00|111092.1|110892.1|111099.2|110899.2|111100.8|110900.8|111086.2|110886.2|10
1731884710000|2024-11-17 23:05:10|111101.3|110901.3|111106.8|110906.8|111114.7|110914.7|111100.8|110900.8|5
1731884720000|2024-11-17 23:05:20|111107.4|110907.4|111122|110922|111122.1|110922.1|111107|110907|8
1731884730000|2024-11-17 23:05:30|111128.8|110928.8|111116.7|110916.7|111128.8|110928.8|111104.1|110904.1|5
1731884740000|2024-11-17 23:05:40|111113.3|110913.3|111113.9|110913.9|111114.3|110914.3|111109.9|110909.9|7
1731884750000|2024-11-17 23:05:50|111114.3|110914.3|111113.5|110913.5|111114.3|110914.3|111113.5|110913.5|4
1731884760000|2024-11-17 23:06:00|111107.8|110907.8|111104.7|110904.7|111107.8|110907.8|111102.6|110902.6|7
1731884770000|2024-11-17 23:06:10|111104.8|110904.8|111104.3|110904.3|111104.8|110904.8|111104.3|110904.3|4
1731884780000|2024-11-17 23:06:20|111101|110901|111123|110923|111132.2|110932.2|111099.3|110899.3|7
1731884790000|2024-11-17 23:06:30|111106.2|110906.2|111103.7|110903.7|111106.9|110906.9|111103.7|110903.7|8
1731884800000|2024-11-17 23:06:40|111106.7|110906.7|111108.2|110908.2|111116.5|110916.5|111105.7|110905.7|14
1731884810000|2024-11-17 23:06:50|111110.2|110910.2|111109.8|110909.8|111110.3|110910.3|111109.8|110909.8|4
1731884820000|2024-11-17 23:07:00|111110.1|110910.1|111118.2|110918.2|111119.1|110919.1|111109.9|110909.9|10
1731884830000|2024-11-17 23:07:10|111118.3|110918.3|111099.4|110899.4|111121.5|110921.5|111099.4|110899.4|9
1731884840000|2024-11-17 23:07:20|111101|110901|111104.1|110904.1|111104.1|110904.1|111100.4|110900.4|4
1731884850000|2024-11-17 23:07:30|111105.7|110905.7|111107.5|110907.5|111107.5|110907.5|111105.7|110905.7|4
1731884860000|2024-11-17 23:07:40|111110.3|110910.3|111115.2|110915.2|111115.3|110915.3|111110.3|110910.3|5
1731884870000|2024-11-17 23:07:50|111114.5|110914.5|111115.2|110915.2|111115.2|110915.2|111114.5|110914.5|2
1731884880000|2024-11-17 23:08:00|111115.1|110915.1|111115.9|110915.9|111115.9|110915.9|111099.8|110899.8|10
1731884890000|2024-11-17 23:08:10|111116.1|110916.1|111099.3|110899.3|111119|110919|111099.1|110899.1|12
1731884900000|2024-11-17 23:08:20|111100.8|110900.8|111100.2|110900.2|111100.8|110900.8|111100.2|110900.2|4
1731884910000|2024-11-17 23:08:30|111100.4|110900.4|111100.6|110900.6|111100.7|110900.7|111100.1|110900.1|5
1731884920000|2024-11-17 23:08:40|111113.7|110913.7|111122.9|110922.9|111123.4|110923.4|111096|110896|8
1731884930000|2024-11-17 23:08:50|111123.1|110923.1|111110.6|110910.6|111123.1|110923.1|111094.2|110894.2|12
1731884940000|2024-11-17 23:09:00|111110.4|110910.4|111108|110908|111110.4|110910.4|111108|110908|11
1731884950000|2024-11-17 23:09:10|111108.2|110908.2|111091.8|110891.8|111108.2|110908.2|111091.8|110891.8|8
1731884960000|2024-11-17 23:09:20|111091.9|110891.9|111091.3|110891.3|111091.9|110891.9|111091.3|110891.3|4
1731884970000|2024-11-17 23:09:30|111091.2|110891.2|111112.2|110912.2|111112.8|110912.8|111091.2|110891.2|9
1731884980000|2024-11-17 23:09:40|111110.5|110910.5|111108|110908|111110.5|110910.5|111088|110888|12
1731884990000|2024-11-17 23:09:50|111107.4|110907.4|111111.5|110911.5|111111.5|110911.5|111107.4|110907.4|10
1731885000000|2024-11-17 23:10:00|111114.8|110914.8|111122.4|110922.4|111122.4|110922.4|111101.1|110901.1|15
1731885010000|2024-11-17 23:10:10|111123.4|110923.4|111116.1|110916.1|111137.6|110937.6|111109.2|110909.2|12
1731885020000|2024-11-17 23:10:20|111117.8|110917.8|111117.4|110917.4|111125.2|110925.2|111104.5|110904.5|28
1731885030000|2024-11-17 23:10:30|111119.4|110919.4|111118.4|110918.4|111125.4|110925.4|111104.5|110904.5|25
1731885040000|2024-11-17 23:10:40|111120.5|110920.5|111112.4|110912.4|111128.8|110928.8|111112.4|110912.4|10
1731885050000|2024-11-17 23:10:50|111112.6|110912.6|111115.5|110915.5|111115.5|110915.5|111112.6|110912.6|4
1731885060000|2024-11-17 23:11:00|111114.3|110914.3|111115.4|110915.4|111116|110916|111101.3|110901.3|11
1731885070000|2024-11-17 23:11:10|111115.2|110915.2|111112.9|110912.9|111115.3|110915.3|111112.7|110912.7|5
1731885080000|2024-11-17 23:11:20|111112.6|110912.6|111113|110913|111113|110913|111112.6|110912.6|2
1731885090000|2024-11-17 23:11:30|111112.2|110912.2|111109.3|110909.3|111112.2|110912.2|111109.3|110909.3|4
1731885100000|2024-11-17 23:11:40|111108.8|110908.8|111108|110908|111110.3|110910.3|111106|110906|10
1731885110000|2024-11-17 23:11:50|111106.1|110906.1|111097.3|110897.3|111108|110908|111097.3|110897.3|9
1731885120000|2024-11-17 23:12:00|111100.6|110900.6|111106.9|110906.9|111113.3|110913.3|111100.6|110900.6|10
1731885130000|2024-11-17 23:12:10|111108.6|110908.6|111108.3|110908.3|111109.9|110909.9|111106.8|110906.8|7
1731885140000|2024-11-17 23:12:20|111105.8|110905.8|111118.2|110918.2|111122.1|110922.1|111096.3|110896.3|18
1731885150000|2024-11-17 23:12:30|111113.2|110913.2|111121.2|110921.2|111121.2|110921.2|111106.3|110906.3|17
1731885160000|2024-11-17 23:12:40|111108.4|110908.4|111126.7|110926.7|111126.7|110926.7|111104.8|110904.8|18
1731885170000|2024-11-17 23:12:50|111132.8|110932.8|111124.4|110924.4|111132.8|110932.8|111110|110910|9
1731885180000|2024-11-17 23:13:00|111115.7|110915.7|111116.7|110916.7|111132.5|110932.5|111101.3|110901.3|26
1731885190000|2024-11-17 23:13:10|111116.9|110916.9|111112.5|110912.5|111121.7|110921.7|111107.4|110907.4|15
1731885200000|2024-11-17 23:13:20|111112|110912|111108.6|110908.6|111112.4|110912.4|111101.9|110901.9|22
1731885210000|2024-11-17 23:13:30|111110.3|110910.3|111108.2|110908.2|111112|110912|111104.5|110904.5|13
1731885220000|2024-11-17 23:13:40|111108.1|110908.1|111108.6|110908.6|111109.5|110909.5|111106.2|110906.2|8
1731885230000|2024-11-17 23:13:50|111107.4|110907.4|111106.5|110906.5|111107.4|110907.4|111106.5|110906.5|2
1731885240000|2024-11-17 23:14:00|111105.7|110905.7|111111.2|110911.2|111111.2|110911.2|111102.3|110902.3|6
1731885250000|2024-11-17 23:14:10|111111.4|110911.4|111113.1|110913.1|111116.5|110916.5|111111|110911|6
1731885260000|2024-11-17 23:14:20|111113|110913|111113.1|110913.1|111113.1|110913.1|111113|110913|2
1731885270000|2024-11-17 23:14:30|111113.8|110913.8|111113.1|110913.1|111113.8|110913.8|111113.1|110913.1|3
1731885280000|2024-11-17 23:14:40|111113.2|110913.2|111114.5|110914.5|111117.7|110917.7|111113.2|110913.2|8
1731885290000|2024-11-17 23:14:50|111114.6|110914.6|111139|110939|111139|110939|111114.5|110914.5|7
1731885300000|2024-11-17 23:15:00|111110.9|110910.9|111114.3|110914.3|111133.6|110933.6|111110.9|110910.9|17
1731885310000|2024-11-17 23:15:10|111114.5|110914.5|111118.9|110918.9|111121.4|110921.4|111113.8|110913.8|20
1731885320000|2024-11-17 23:15:20|111125.3|110925.3|111127.3|110927.3|111132.4|110932.4|111118.9|110918.9|20
1731885330000|2024-11-17 23:15:30|111126|110926|111126.2|110926.2|111133.6|110933.6|111124.6|110924.6|16
1731885340000|2024-11-17 23:15:40|111124.6|110924.6|111125.1|110925.1|111127.4|110927.4|111106.7|110906.7|12
1731885350000|2024-11-17 23:15:50|111105.1|110905.1|111113.8|110913.8|111133.6|110933.6|111105.1|110905.1|21
1731885360000|2024-11-17 23:16:00|111109.4|110909.4|111126.9|110926.9|111126.9|110926.9|111109.4|110909.4|12
1731885370000|2024-11-17 23:16:10|111124.6|110924.6|111124.7|110924.7|111126.1|110926.1|111122.3|110922.3|14
1731885380000|2024-11-17 23:16:20|111124.9|110924.9|111114|110914|111134.1|110934.1|111110|110910|18
1731885390000|2024-11-17 23:16:30|111113.3|110913.3|111122.7|110922.7|111134.4|110934.4|111113.3|110913.3|21
1731885400000|2024-11-17 23:16:40|111119.4|110919.4|111134.7|110934.7|111143.5|110943.5|111117|110917|21
1731885410000|2024-11-17 23:16:50|111133.4|110933.4|111121.5|110921.5|111134.9|110934.9|111121.5|110921.5|12
1731885420000|2024-11-17 23:17:00|111125.3|110925.3|111130|110930|111135.9|110935.9|111124.9|110924.9|22
1731885430000|2024-11-17 23:17:10|111129.9|110929.9|111131.2|110931.2|111131.2|110931.2|111128|110928|14
1731885440000|2024-11-17 23:17:20|111130.3|110930.3|111111.8|110911.8|111132|110932|111107.9|110907.9|15
1731885450000|2024-11-17 23:17:30|111112.6|110912.6|111112.4|110912.4|111127.4|110927.4|111107.8|110907.8|17
1731885460000|2024-11-17 23:17:40|111112|110912|111101.1|110901.1|111120.9|110920.9|111100.2|110900.2|11
1731885470000|2024-11-17 23:17:50|111101.4|110901.4|111102.7|110902.7|111122.4|110922.4|111101.4|110901.4|19
1731885480000|2024-11-17 23:18:00|111121|110921|111123.2|110923.2|111124.9|110924.9|111102.2|110902.2|20
1731885490000|2024-11-17 23:18:10|111122.8|110922.8|111113.6|110913.6|111122.8|110922.8|111101.2|110901.2|33
1731885500000|2024-11-17 23:18:20|111110|110910|111127.6|110927.6|111128.8|110928.8|111107|110907|23
1731885510000|2024-11-17 23:18:30|111124.8|110924.8|111127.9|110927.9|111132.8|110932.8|111124.8|110924.8|15
1731885520000|2024-11-17 23:18:40|111129.4|110929.4|111131|110931|111134.7|110934.7|111128.4|110928.4|14
1731885530000|2024-11-17 23:18:50|111130.7|110930.7|111121.1|110921.1|111132.7|110932.7|111121.1|110921.1|16
1731885540000|2024-11-17 23:19:00|111121.6|110921.6|111128.8|110928.8|111130.3|110930.3|111111.4|110911.4|17
1731885550000|2024-11-17 23:19:10|111136.5|110936.5|111115|110915|111136.5|110936.5|111115|110915|16
1731885560000|2024-11-17 23:19:20|111115.4|110915.4|111134|110934|111141|110941|111115.4|110915.4|17
1731885570000|2024-11-17 23:19:30|111134.2|110934.2|111123.7|110923.7|111138.9|110938.9|111115.5|110915.5|11
1731885580000|2024-11-17 23:19:40|111115.5|110915.5|111122.7|110922.7|111136.5|110936.5|111115.5|110915.5|18
1731885590000|2024-11-17 23:19:50|111137.7|110937.7|111134.9|110934.9|111145.1|110945.1|111134.8|110934.8|17
1731885600000|2024-11-17 23:20:00|111139.7|110939.7|111137.4|110937.4|111145.5|110945.5|111134.7|110934.7|17
1731885610000|2024-11-17 23:20:10|111136.2|110936.2|111132.3|110932.3|111136.2|110936.2|111131.1|110931.1|24
1731885620000|2024-11-17 23:20:20|111132|110932|111135.9|110935.9|111135.9|110935.9|111131.4|110931.4|17
1731885630000|2024-11-17 23:20:30|111130.4|110930.4|111126.3|110926.3|111144.5|110944.5|111126.3|110926.3|29
1731885640000|2024-11-17 23:20:40|111132.2|110932.2|111136.3|110936.3|111136.3|110936.3|111127.9|110927.9|18
1731885650000|2024-11-17 23:20:50|111129.2|110929.2|111131.8|110931.8|111148.2|110948.2|111126.2|110926.2|22
1731885660000|2024-11-17 23:21:00|111133.4|110933.4|111133|110933|111149.6|110949.6|111125|110925|26
1731885670000|2024-11-17 23:21:10|111132.8|110932.8|111133.1|110933.1|111134.3|110934.3|111127|110927|22
1731885680000|2024-11-17 23:21:20|111131.8|110931.8|111127.5|110927.5|111132|110932|111122.5|110922.5|17
1731885690000|2024-11-17 23:21:30|111129.4|110929.4|111123.3|110923.3|111130.8|110930.8|111123.3|110923.3|18
1731885700000|2024-11-17 23:21:40|111124.9|110924.9|111127.6|110927.6|111127.6|110927.6|111119.8|110919.8|11
1731885710000|2024-11-17 23:21:50|111125.7|110925.7|111120.2|110920.2|111126.9|110926.9|111117.1|110917.1|16
1731885720000|2024-11-17 23:22:00|111122.5|110922.5|111118|110918|111122.5|110922.5|111116.2|110916.2|16
1731885730000|2024-11-17 23:22:10|111121.6|110921.6|111120.3|110920.3|111122.5|110922.5|111116.4|110916.4|14
1731885740000|2024-11-17 23:22:20|111120.9|110920.9|111124.6|110924.6|111124.6|110924.6|111116.6|110916.6|14
1731885750000|2024-11-17 23:22:30|111119.9|110919.9|111121|110921|111123.6|110923.6|111119.4|110919.4|11
1731885760000|2024-11-17 23:22:40|111122.2|110922.2|111126|110926|111133.4|110933.4|111121.8|110921.8|15
1731885770000|2024-11-17 23:22:50|111126.3|110926.3|111125.1|110925.1|111127.6|110927.6|111109.9|110909.9|17
1731885780000|2024-11-17 23:23:00|111128.9|110928.9|111127|110927|111129.3|110929.3|111125.2|110925.2|12
1731885790000|2024-11-17 23:23:10|111129.9|110929.9|111125.5|110925.5|111132|110932|111125.5|110925.5|16
1731885800000|2024-11-17 23:23:20|111127.9|110927.9|111125|110925|111128.7|110928.7|111122.7|110922.7|17
1731885810000|2024-11-17 23:23:30|111127.5|110927.5|111119.7|110919.7|111127.5|110927.5|111117.3|110917.3|17
1731885820000|2024-11-17 23:23:40|111119.8|110919.8|111121|110921|111123.1|110923.1|111118.9|110918.9|13
1731885830000|2024-11-17 23:23:50|111120.9|110920.9|111131.9|110931.9|111131.9|110931.9|111119.7|110919.7|13
1731885840000|2024-11-17 23:24:00|111128.6|110928.6|111134.1|110934.1|111136.8|110936.8|111125|110925|17
1731885850000|2024-11-17 23:24:10|111130|110930|111131.7|110931.7|111133.3|110933.3|111130|110930|11
1731885860000|2024-11-17 23:24:20|111130.2|110930.2|111131.4|110931.4|111135.3|110935.3|111127.1|110927.1|10
1731885870000|2024-11-17 23:24:30|111130.2|110930.2|111119.2|110919.2|111135.7|110935.7|111119.2|110919.2|18
1731885880000|2024-11-17 23:24:40|111123.2|110923.2|111115.2|110915.2|111127.4|110927.4|111115.2|110915.2|15
1731885890000|2024-11-17 23:24:50|111106.1|110906.1|111115.6|110915.6|111131.6|110931.6|111104.2|110904.2|28
1731885900000|2024-11-17 23:25:00|111125.1|110925.1|111125.6|110925.6|111126|110926|111110|110910|26
1731885910000|2024-11-17 23:25:10|111125.8|110925.8|111121.7|110921.7|111131.5|110931.5|111110.4|110910.4|24
1731885920000|2024-11-17 23:25:20|111112.2|110912.2|111130.2|110930.2|111132.7|110932.7|111111.5|110911.5|29
1731885930000|2024-11-17 23:25:30|111130.3|110930.3|111129.7|110929.7|111130.6|110930.6|111103.1|110903.1|31
1731885940000|2024-11-17 23:25:40|111122.1|110922.1|111125|110925|111139.9|110939.9|111113.1|110913.1|32
1731885950000|2024-11-17 23:25:50|111124.4|110924.4|111122|110922|111137.4|110937.4|111112.9|110912.9|33
1731885960000|2024-11-17 23:26:00|111121.7|110921.7|111135.1|110935.1|111151.6|110951.6|111113.1|110913.1|18
1731885970000|2024-11-17 23:26:10|111134.3|110934.3|111136.7|110936.7|111138.8|110938.8|111096.7|110896.7|31
1731885980000|2024-11-17 23:26:20|111137.8|110937.8|111129.2|110929.2|111147.3|110947.3|111123.8|110923.8|33
1731885990000|2024-11-17 23:26:30|111141.2|110941.2|111140.6|110940.6|111142.2|110942.2|111131.6|110931.6|14
1731886000000|2024-11-17 23:26:40|111141.7|110941.7|111141.5|110941.5|111145|110945|111127|110927|28
1731886010000|2024-11-17 23:26:50|111141.8|110941.8|111133|110933|111146.8|110946.8|111122.6|110922.6|28
1731886020000|2024-11-17 23:27:00|111143.6|110943.6|111125.9|110925.9|111146.3|110946.3|111120.3|110920.3|23
1731886030000|2024-11-17 23:27:10|111137|110937|111136.6|110936.6|111147.6|110947.6|111125.8|110925.8|23
1731886040000|2024-11-17 23:27:20|111133.8|110933.8|111139.7|110939.7|111141.6|110941.6|111117.9|110917.9|29
1731886050000|2024-11-17 23:27:30|111128.5|110928.5|111134.6|110934.6|111151.3|110951.3|111096.9|110896.9|19
1731886060000|2024-11-17 23:27:40|111144.5|110944.5|111123.5|110923.5|111144.5|110944.5|111123.5|110923.5|26
1731886070000|2024-11-17 23:27:50|111123.7|110923.7|111134.6|110934.6|111145.1|110945.1|111121.5|110921.5|27
1731886080000|2024-11-17 23:28:00|111124.6|110924.6|111119.4|110919.4|111138.4|110938.4|111116.2|110916.2|19
1731886090000|2024-11-17 23:28:10|111131.3|110931.3|111120.6|110920.6|111140.5|110940.5|111118.5|110918.5|23
1731886100000|2024-11-17 23:28:20|111130.3|110930.3|111128.6|110928.6|111141.1|110941.1|111107.8|110907.8|17
1731886110000|2024-11-17 23:28:30|111111.3|110911.3|111129.7|110929.7|111145.3|110945.3|111098.6|110898.6|35
1731886120000|2024-11-17 23:28:40|111128|110928|111125.3|110925.3|111142.5|110942.5|111117.1|110917.1|29
1731886130000|2024-11-17 23:28:50|111136.1|110936.1|111141.3|110941.3|111141.7|110941.7|111106.6|110906.6|28
1731886140000|2024-11-17 23:29:00|111140.5|110940.5|111130.5|110930.5|111140.6|110940.6|111108.6|110908.6|27
1731886150000|2024-11-17 23:29:10|111131|110931|111139.2|110939.2|111146.3|110946.3|111108|110908|32
1731886160000|2024-11-17 23:29:20|111140.5|110940.5|111129|110929|111149.9|110949.9|111117.2|110917.2|28
1731886170000|2024-11-17 23:29:30|111128.5|110928.5|111128.9|110928.9|111140.4|110940.4|111111.3|110911.3|25
1731886180000|2024-11-17 23:29:40|111149.4|110949.4|111131.8|110931.8|111149.4|110949.4|111120.5|110920.5|24
1731886190000|2024-11-17 23:29:50|111132.2|110932.2|111130.5|110930.5|111141.1|110941.1|111112.8|110912.8|31
1731886200000|2024-11-17 23:30:00|111130.6|110930.6|111122.1|110922.1|111142.7|110942.7|111111.2|110911.2|23
1731886210000|2024-11-17 23:30:10|111133|110933|111123|110923|111134.6|110934.6|111112.4|110912.4|17
1731886220000|2024-11-17 23:30:20|111122.6|110922.6|111126.3|110926.3|111149.9|110949.9|111105.1|110905.1|23
1731886230000|2024-11-17 23:30:30|111123.9|110923.9|111126.9|110926.9|111138.3|110938.3|111108|110908|8
1731886240000|2024-11-17 23:30:40|111126.1|110926.1|111120|110920|111128.6|110928.6|111081.3|110881.3|18
1731886250000|2024-11-17 23:30:50|111135.6|110935.6|111090.8|110890.8|111141.1|110941.1|111083.1|110883.1|20
1731886260000|2024-11-17 23:31:00|111119.8|110919.8|111112.6|110912.6|111135.2|110935.2|111070.3|110870.3|28
1731886270000|2024-11-17 23:31:10|111109.8|110909.8|111105.7|110905.7|111138.7|110938.7|111095.9|110895.9|15
1731886280000|2024-11-17 23:31:20|111116|110916|111104.1|110904.1|111116|110916|111095|110895|17
1731886290000|2024-11-17 23:31:30|111116.2|110916.2|111111.1|110911.1|111123.5|110923.5|111098.6|110898.6|19
1731886300000|2024-11-17 23:31:40|111132|110932|111123.5|110923.5|111136.8|110936.8|111093|110893|28
1731886310000|2024-11-17 23:31:50|111124.3|110924.3|111118.6|110918.6|111127|110927|111095.7|110895.7|22
1731886320000|2024-11-17 23:32:00|111118.3|110918.3|111114.2|110914.2|111140|110940|111090.8|110890.8|31
1731886330000|2024-11-17 23:32:10|111113.6|110913.6|111123.4|110923.4|111133.8|110933.8|111101.9|110901.9|23
1731886340000|2024-11-17 23:32:20|111122.1|110922.1|111108.5|110908.5|111146|110946|111106.7|110906.7|15
1731886350000|2024-11-17 23:32:30|111120.7|110920.7|111107.6|110907.6|111120.7|110920.7|111107.6|110907.6|16
1731886360000|2024-11-17 23:32:40|111114.7|110914.7|111117|110917|111128.8|110928.8|111075|110875|18
1731886370000|2024-11-17 23:32:50|111116.8|110916.8|111116.8|110916.8|111117.4|110917.4|111105.8|110905.8|10
1731886380000|2024-11-17 23:33:00|111117.6|110917.6|111103.2|110903.2|111127.6|110927.6|111067.8|110867.8|19
1731886390000|2024-11-17 23:33:10|111104.3|110904.3|111115.9|110915.9|111115.9|110915.9|111079.3|110879.3|22
1731886400000|2024-11-17 23:33:20|111126.5|110926.5|111123.5|110923.5|111126.5|110926.5|111087.4|110887.4|16
1731886410000|2024-11-17 23:33:30|111151.8|110951.8|111088.5|110888.5|111151.8|110951.8|111080.5|110880.5|12
1731886420000|2024-11-17 23:33:40|111110.1|110910.1|111122.1|110922.1|111132|110932|111103|110903|14
1731886430000|2024-11-17 23:33:50|111103|110903|111106.5|110906.5|111127.5|110927.5|111103|110903|15
1731886440000|2024-11-17 23:34:00|111122.2|110922.2|111112.9|110912.9|111122.2|110922.2|111099.4|110899.4|12
1731886450000|2024-11-17 23:34:10|111114.9|110914.9|111072.6|110872.6|111119.3|110919.3|111072.6|110872.6|12
1731886460000|2024-11-17 23:34:20|111072.9|110872.9|111092.7|110892.7|111119.9|110919.9|111072.6|110872.6|28
1731886470000|2024-11-17 23:34:30|111094.8|110894.8|111071.6|110871.6|111095.6|110895.6|111071.6|110871.6|14
1731886480000|2024-11-17 23:34:40|111071.4|110871.4|111071.9|110871.9|111092.7|110892.7|111058.1|110858.1|10
1731886490000|2024-11-17 23:34:50|111070|110870|111067.1|110867.1|111089.7|110889.7|111057.3|110857.3|11
1731886500000|2024-11-17 23:35:00|111065.8|110865.8|111088.1|110888.1|111112.8|110912.8|111065.8|110865.8|21
1731886510000|2024-11-17 23:35:10|111087.6|110887.6|111090.1|110890.1|111097.5|110897.5|111062.7|110862.7|14
1731886520000|2024-11-17 23:35:20|111094.4|110894.4|111093|110893|111107.6|110907.6|111073.7|110873.7|28
1731886530000|2024-11-17 23:35:30|111094.3|110894.3|111093|110893|111094.5|110894.5|111085.7|110885.7|17
1731886540000|2024-11-17 23:35:40|111094|110894|111081.4|110881.4|111107.1|110907.1|111073|110873|29
1731886550000|2024-11-17 23:35:50|111100.8|110900.8|111093.9|110893.9|111114.8|110914.8|111078.8|110878.8|35
1731886560000|2024-11-17 23:36:00|111083.9|110883.9|111099.5|110899.5|111111.3|110911.3|111071.8|110871.8|43
1731886570000|2024-11-17 23:36:10|111116.5|110916.5|111099.2|110899.2|111116.5|110916.5|111084.5|110884.5|33
1731886580000|2024-11-17 23:36:20|111090.1|110890.1|111100.9|110900.9|111113.5|110913.5|111065.4|110865.4|42
1731886590000|2024-11-17 23:36:30|111089.5|110889.5|111085.1|110885.1|111106|110906|111077.5|110877.5|15
1731886600000|2024-11-17 23:36:40|111085.2|110885.2|111087.3|110887.3|111096.4|110896.4|111085.2|110885.2|8
1731886610000|2024-11-17 23:36:50|111087.2|110887.2|111068.1|110868.1|111118.8|110918.8|111067.6|110867.6|19
1731886620000|2024-11-17 23:37:00|111067.9|110867.9|111078.3|110878.3|111090.7|110890.7|111030.1|110830.1|15
1731886630000|2024-11-17 23:37:10|111116.6|110916.6|111083|110883|111116.6|110916.6|111077.9|110877.9|17
1731886640000|2024-11-17 23:37:20|111104.4|110904.4|111083.1|110883.1|111104.4|110904.4|111035.8|110835.8|19
1731886650000|2024-11-17 23:37:30|111068.7|110868.7|111081.3|110881.3|111099.9|110899.9|111049|110849|29
1731886660000|2024-11-17 23:37:40|111081.9|110881.9|111085.4|110885.4|111085.9|110885.9|111080.3|110880.3|10
1731886670000|2024-11-17 23:37:50|111085.5|110885.5|111086.7|110886.7|111086.7|110886.7|111085.3|110885.3|6
1731886680000|2024-11-17 23:38:00|111086.5|110886.5|111086.6|110886.6|111086.7|110886.7|111086.4|110886.4|4
1731886690000|2024-11-17 23:38:10|111099.8|110899.8|111098.7|110898.7|111099.8|110899.8|111095.4|110895.4|11
1731886700000|2024-11-17 23:38:20|111098.4|110898.4|111098.3|110898.3|111098.6|110898.6|111096.3|110896.3|10
1731886710000|2024-11-17 23:38:30|111097.9|110897.9|111082.8|110882.8|111098.2|110898.2|111082.5|110882.5|12
1731886720000|2024-11-17 23:38:40|111082.6|110882.6|111083.3|110883.3|111083.3|110883.3|111081.8|110881.8|4
1731886730000|2024-11-17 23:38:50|111083.4|110883.4|111085|110885|111085.1|110885.1|111083|110883|9
1731886740000|2024-11-17 23:39:00|111085.1|110885.1|111098.8|110898.8|111098.8|110898.8|111085.1|110885.1|8
1731886750000|2024-11-17 23:39:10|111099.5|110899.5|111096.7|110896.7|111099.7|110899.7|111096.7|110896.7|8
1731886760000|2024-11-17 23:39:20|111096.8|110896.8|111087.6|110887.6|111097.1|110897.1|111087.6|110887.6|7
1731886770000|2024-11-17 23:39:30|111061.2|110861.2|111047.8|110847.8|111097.7|110897.7|111047.5|110847.5|32
1731886780000|2024-11-17 23:39:40|111047.7|110847.7|111065.1|110865.1|111081.4|110881.4|111042|110842|15
1731886790000|2024-11-17 23:39:50|111065|110865|111041.5|110841.5|111065|110865|111041.1|110841.1|10
1731886800000|2024-11-17 23:40:00|111041.2|110841.2|111064.6|110864.6|111064.6|110864.6|111040.4|110840.4|9
1731886810000|2024-11-17 23:40:10|111064.5|110864.5|111047.5|110847.5|111082.5|110882.5|111040.6|110840.6|16
1731886820000|2024-11-17 23:40:20|111047.1|110847.1|111072.5|110872.5|111072.7|110872.7|111047.1|110847.1|17
1731886830000|2024-11-17 23:40:30|111072.4|110872.4|111059.6|110859.6|111097.3|110897.3|111049.3|110849.3|16
1731886840000|2024-11-17 23:40:40|111073.3|110873.3|111091|110891|111091|110891|111041.6|110841.6|19
1731886850000|2024-11-17 23:40:50|111107.1|110907.1|111088.5|110888.5|111107.1|110907.1|111088.3|110888.3|4
1731886860000|2024-11-17 23:41:00|111107.3|110907.3|111107.3|110907.3|111107.3|110907.3|111107.3|110907.3|1
1731886870000|2024-11-17 23:41:10|111089.4|110889.4|111081.6|110881.6|111109.4|110909.4|111072|110872|14
1731886880000|2024-11-17 23:41:20|111079.6|110879.6|111052.3|110852.3|111093.5|110893.5|111052.3|110852.3|13
1731886890000|2024-11-17 23:41:30|111038.9|110838.9|111050.1|110850.1|111079.7|110879.7|111038.9|110838.9|14
1731886900000|2024-11-17 23:41:40|111064|110864|111050|110850|111064|110864|111050|110850|2
1731886910000|2024-11-17 23:41:50|111049.2|110849.2|111049.2|110849.2|111049.2|110849.2|111049.2|110849.2|1
1731886920000|2024-11-17 23:42:00|111050|110850|111089.7|110889.7|111089.7|110889.7|111049.2|110849.2|5
1731886930000|2024-11-17 23:42:10|111081|110881|111087.4|110887.4|111087.4|110887.4|111079.4|110879.4|5
1731886940000|2024-11-17 23:42:20|111081.7|110881.7|111081.7|110881.7|111081.7|110881.7|111081.7|110881.7|1
1731886950000|2024-11-17 23:42:30|111087.8|110887.8|111051.9|110851.9|111087.9|110887.9|111051.9|110851.9|4
1731886960000|2024-11-17 23:42:40|111065.3|110865.3|111059.9|110859.9|111072.6|110872.6|111045.9|110845.9|18
1731886970000|2024-11-17 23:42:50|111084.1|110884.1|111110|110910|111116.8|110916.8|111060.6|110860.6|37
1731886980000|2024-11-17 23:43:00|111101.8|110901.8|111088|110888|111101.8|110901.8|111078.1|110878.1|29
1731886990000|2024-11-17 23:43:10|111066.1|110866.1|111091.8|110891.8|111097.1|110897.1|111052.9|110852.9|21
1731887000000|2024-11-17 23:43:20|111091.1|110891.1|111087.8|110887.8|111106|110906|111074.3|110874.3|33
1731887010000|2024-11-17 23:43:30|111089|110889|111098.4|110898.4|111117.8|110917.8|111065.7|110865.7|39
1731887020000|2024-11-17 23:43:40|111089.7|110889.7|111092.7|110892.7|111115.1|110915.1|111065.3|110865.3|50
1731887030000|2024-11-17 23:43:50|111091.6|110891.6|111117.4|110917.4|111118.9|110918.9|111067.1|110867.1|38
1731887040000|2024-11-17 23:44:00|111117.3|110917.3|111107|110907|111118.2|110918.2|111106.6|110906.6|5
1731887050000|2024-11-17 23:44:10|111118.9|110918.9|111107.9|110907.9|111119.6|110919.6|111107.7|110907.7|6
1731887060000|2024-11-17 23:44:20|111107.7|110907.7|111113.6|110913.6|111113.6|110913.6|111107.6|110907.6|7
1731887070000|2024-11-17 23:44:30|111113.2|110913.2|111117.6|110917.6|111118.8|110918.8|111113.2|110913.2|6
1731887080000|2024-11-17 23:44:40|111106.7|110906.7|111115.8|110915.8|111117.4|110917.4|111106.7|110906.7|5
1731887090000|2024-11-17 23:44:50|111105.6|110905.6|111104.5|110904.5|111105.6|110905.6|111081.8|110881.8|18
1731887100000|2024-11-17 23:45:00|111093.7|110893.7|111108.6|110908.6|111125.6|110925.6|111077.5|110877.5|28
1731887110000|2024-11-17 23:45:10|111098.1|110898.1|111088.7|110888.7|111125.6|110925.6|111088.7|110888.7|23
1731887120000|2024-11-17 23:45:20|111099|110899|111089.6|110889.6|111120.7|110920.7|111069.1|110869.1|28
1731887130000|2024-11-17 23:45:30|111077.9|110877.9|111070.6|110870.6|111089.4|110889.4|111058.4|110858.4|13
1731887140000|2024-11-17 23:45:40|111065.1|110865.1|111051|110851|111065.1|110865.1|111050.9|110850.9|11
1731887150000|2024-11-17 23:45:50|111050.5|110850.5|111050.5|110850.5|111050.5|110850.5|111050.5|110850.5|1
1731887160000|2024-11-17 23:46:00|111049.8|110849.8|111054.9|110854.9|111054.9|110854.9|111049.8|110849.8|3
1731887170000|2024-11-17 23:46:10|111056.9|110856.9|111062.8|110862.8|111062.8|110862.8|111056.9|110856.9|6
1731887180000|2024-11-17 23:46:20|111062.3|110862.3|111080.3|110880.3|111080.6|110880.6|111061.1|110861.1|13
1731887190000|2024-11-17 23:46:30|111081|110881|111046|110846|111083.4|110883.4|111046|110846|6
1731887200000|2024-11-17 23:46:40|111057.7|110857.7|111063.7|110863.7|111095.8|110895.8|111056.3|110856.3|32
1731887210000|2024-11-17 23:46:50|111063|110863|111077.8|110877.8|111083.2|110883.2|111053.7|110853.7|13
1731887220000|2024-11-17 23:47:00|111079|110879|111080|110880|111089.6|110889.6|111045.6|110845.6|23
1731887230000|2024-11-17 23:47:10|111073.8|110873.8|111073.3|110873.3|111073.8|110873.8|111073|110873|7
1731887240000|2024-11-17 23:47:20|111074|110874|111072.9|110872.9|111092.4|110892.4|111063.4|110863.4|23
1731887250000|2024-11-17 23:47:30|111076.1|110876.1|111072.9|110872.9|111076.1|110876.1|111072.9|110872.9|4
1731887260000|2024-11-17 23:47:40|111073.3|110873.3|111065.8|110865.8|111090|110890|111062.9|110862.9|39
1731887270000|2024-11-17 23:47:50|111052.7|110852.7|111073.6|110873.6|111093.1|110893.1|111051.6|110851.6|39
1731887280000|2024-11-17 23:48:00|111064.5|110864.5|111087.6|110887.6|111096.9|110896.9|111054.5|110854.5|42
1731887290000|2024-11-17 23:48:10|111066.3|110866.3|111087|110887|111122.2|110922.2|111066.3|110866.3|50
1731887300000|2024-11-17 23:48:20|111072|110872|111084.5|110884.5|111092.9|110892.9|111068.2|110868.2|17
1731887310000|2024-11-17 23:48:30|111074.1|110874.1|111050.4|110850.4|111083.4|110883.4|111048.1|110848.1|18
1731887320000|2024-11-17 23:48:40|111050.2|110850.2|111050.5|110850.5|111050.5|110850.5|111050.2|110850.2|3
1731887330000|2024-11-17 23:48:50|111060.1|110860.1|111083.9|110883.9|111085.2|110885.2|111060.1|110860.1|11
1731887340000|2024-11-17 23:49:00|111084.7|110884.7|111085.5|110885.5|111085.5|110885.5|111084.7|110884.7|4
1731887350000|2024-11-17 23:49:10|111085.4|110885.4|111085.8|110885.8|111085.8|110885.8|111085.4|110885.4|4
1731887360000|2024-11-17 23:49:20|111082.1|110882.1|111075.2|110875.2|111082.1|110882.1|111074.7|110874.7|9
1731887370000|2024-11-17 23:49:30|111074.8|110874.8|111076.2|110876.2|111076.2|110876.2|111074.8|110874.8|4
1731887380000|2024-11-17 23:49:40|111077|110877|111074|110874|111083.4|110883.4|111074|110874|7
1731887390000|2024-11-17 23:49:50|111073.4|110873.4|111088.8|110888.8|111088.8|110888.8|111073.4|110873.4|3
1731887400000|2024-11-17 23:50:00|111100.7|110900.7|111088.9|110888.9|111100.8|110900.8|111088.5|110888.5|6
1731887410000|2024-11-17 23:50:10|111088.8|110888.8|111089.1|110889.1|111089.1|110889.1|111088.8|110888.8|2
1731887420000|2024-11-17 23:50:20|111089|110889|111092.9|110892.9|111095|110895|111089|110889|7
1731887430000|2024-11-17 23:50:30|111092.6|110892.6|111090.1|110890.1|111092.6|110892.6|111088.5|110888.5|6
1731887440000|2024-11-17 23:50:40|111088.2|110888.2|111074.7|110874.7|111088.2|110888.2|111074.6|110874.6|4
1731887450000|2024-11-17 23:50:50|111074.8|110874.8|111088.3|110888.3|111088.3|110888.3|111074.7|110874.7|4
1731887460000|2024-11-17 23:51:00|111087.1|110887.1|111087|110887|111087.1|110887.1|111087|110887|2
1731887470000|2024-11-17 23:51:10|111087.7|110887.7|111088.2|110888.2|111088.3|110888.3|111087.7|110887.7|5
1731887480000|2024-11-17 23:51:20|111078.9|110878.9|111079.1|110879.1|111079.1|110879.1|111078.6|110878.6|4
1731887490000|2024-11-17 23:51:30|111078.7|110878.7|111101.8|110901.8|111101.8|110901.8|111078.7|110878.7|6
1731887500000|2024-11-17 23:51:40|111102.1|110902.1|111089.5|110889.5|111102.1|110902.1|111088.9|110888.9|3
1731887510000|2024-11-17 23:51:50|111089.4|110889.4|111089.4|110889.4|111089.5|110889.5|111089.4|110889.4|5
1731887520000|2024-11-17 23:52:00|111090|110890|111097.6|110897.6|111103.7|110903.7|111090|110890|5
1731887530000|2024-11-17 23:52:10|111097.7|110897.7|111099.2|110899.2|111099.2|110899.2|111097.7|110897.7|3
1731887540000|2024-11-17 23:52:20|111097.9|110897.9|111097.7|110897.7|111097.9|110897.9|111097.7|110897.7|2
1731887550000|2024-11-17 23:52:30|111093.2|110893.2|111105.9|110905.9|111106.8|110906.8|111092.6|110892.6|4
1731887560000|2024-11-17 23:52:40|111106.8|110906.8|111080.5|110880.5|111126.5|110926.5|111077.1|110877.1|27
1731887570000|2024-11-17 23:52:50|111096.8|110896.8|111100.8|110900.8|111108.8|110908.8|111072|110872|45
1731887580000|2024-11-17 23:53:00|111085.5|110885.5|111082.5|110882.5|111103|110903|111077|110877|25
1731887590000|2024-11-17 23:53:10|111087.6|110887.6|111120.9|110920.9|111120.9|110920.9|111087.6|110887.6|13
1731887600000|2024-11-17 23:53:20|111113.3|110913.3|111082.7|110882.7|111113.3|110913.3|111079.7|110879.7|24
1731887610000|2024-11-17 23:53:30|111082.2|110882.2|111093.6|110893.6|111096.7|110896.7|111082.1|110882.1|13
1731887620000|2024-11-17 23:53:40|111092.9|110892.9|111101.8|110901.8|111109.1|110909.1|111081|110881|19
1731887630000|2024-11-17 23:53:50|111100|110900|111109.4|110909.4|111124.9|110924.9|111087.9|110887.9|27
1731887640000|2024-11-17 23:54:00|111109.9|110909.9|111103.6|110903.6|111127.3|110927.3|111089.2|110889.2|26
1731887650000|2024-11-17 23:54:10|111112.6|110912.6|111107.8|110907.8|111117.1|110917.1|111092.2|110892.2|22
1731887660000|2024-11-17 23:54:20|111107.1|110907.1|111104.7|110904.7|111126.7|110926.7|111092.2|110892.2|31
1731887670000|2024-11-17 23:54:30|111104.8|110904.8|111103.7|110903.7|111111.8|110911.8|111103.7|110903.7|15
1731887680000|2024-11-17 23:54:40|111103.9|110903.9|111103.8|110903.8|111104.4|110904.4|111102.8|110902.8|10
1731887690000|2024-11-17 23:54:50|111103.9|110903.9|111103.8|110903.8|111121.8|110921.8|111091.1|110891.1|21
1731887700000|2024-11-17 23:55:00|111112.5|110912.5|111087.5|110887.5|111123.4|110923.4|111082.6|110882.6|57
1731887710000|2024-11-17 23:55:10|111103.3|110903.3|111102.6|110902.6|111103.3|110903.3|111098.6|110898.6|5
1731887720000|2024-11-17 23:55:20|111103.2|110903.2|111104|110904|111104.2|110904.2|111103.2|110903.2|4
1731887730000|2024-11-17 23:55:30|111119.2|110919.2|111094.3|110894.3|111119.8|110919.8|111094.3|110894.3|6
1731887740000|2024-11-17 23:55:40|111113.9|110913.9|111114.5|110914.5|111114.5|110914.5|111113.6|110913.6|5
1731887750000|2024-11-17 23:55:50|111114.1|110914.1|111114.5|110914.5|111114.5|110914.5|111114.1|110914.1|6
1731887760000|2024-11-17 23:56:00|111114.9|110914.9|111139.1|110939.1|111139.1|110939.1|111114.9|110914.9|10
1731887770000|2024-11-17 23:56:10|111117.2|110917.2|111139|110939|111139.1|110939.1|111117.2|110917.2|4
1731887780000|2024-11-17 23:56:20|111116.9|110916.9|111139.5|110939.5|111139.5|110939.5|111116.9|110916.9|6
1731887790000|2024-11-17 23:56:30|111119.8|110919.8|111120.1|110920.1|111120.1|110920.1|111119.8|110919.8|4
1731887800000|2024-11-17 23:56:40|111119.9|110919.9|111120.9|110920.9|111120.9|110920.9|111118|110918|5
1731887810000|2024-11-17 23:56:50|111121.1|110921.1|111121.4|110921.4|111121.4|110921.4|111116.8|110916.8|8
1731887820000|2024-11-17 23:57:00|111109.3|110909.3|111122.6|110922.6|111145.1|110945.1|111109.3|110909.3|8
1731887830000|2024-11-17 23:57:10|111089.5|110947.6|111148.7|110948.7|111148.7|110948.7|111089.5|110947.6|2
1731887840000|2024-11-17 23:57:20|111119.1|110919.1|111129|110929|111129|110929|111072.2|110872.2|13
1731887850000|2024-11-17 23:57:30|111128.3|110928.3|111112.5|110912.5|111128.3|110928.3|111112.5|110912.5|5
1731887860000|2024-11-17 23:57:40|111111.9|110911.9|111127.1|110927.1|111127.1|110927.1|111111.3|110911.3|3
1731887870000|2024-11-17 23:57:50|111127|110927|111123.8|110923.8|111128.1|110928.1|111123.8|110923.8|7
1731887880000|2024-11-17 23:58:00|111124.1|110924.1|111144.4|110944.4|111144.4|110944.4|111112.5|110912.5|15
1731887890000|2024-11-17 23:58:10|111140.2|110940.2|111125.3|110925.3|111144|110944|111124.3|110924.3|9
1731887900000|2024-11-17 23:58:20|111125.4|110925.4|111121.3|110921.3|111129.3|110929.3|111078.2|110878.2|13
1731887910000|2024-11-17 23:58:30|111120.5|110920.5|111122.2|110922.2|111125.3|110925.3|111120.5|110920.5|6
1731887920000|2024-11-17 23:58:40|111122.8|110922.8|111107|110907|111122.8|110922.8|111107|110907|7
1731887930000|2024-11-17 23:58:50|111104.4|110904.4|111108.9|110908.9|111132.5|110932.5|111100.6|110900.6|22
1731887940000|2024-11-17 23:59:00|111106.9|110906.9|111105.8|110905.8|111106.9|110906.9|111105.7|110905.7|4
1731887950000|2024-11-17 23:59:10|111105.5|110905.5|111105.6|110905.6|111105.7|110905.7|111105.5|110905.5|4
1731887960000|2024-11-17 23:59:20|111105.7|110905.7|111098.7|110898.7|111151.1|110962.6|111071|110876.2|24
1731887970000|2024-11-17 23:59:30|111132.8|110952.3|111083.2|110883.2|111136.5|110957.9|111083.2|110883.2|21
1731887980000|2024-11-17 23:59:40|111103|110903|111100.9|110940.1|111117.6|110948.1|111078.1|110893.9|29
1731887990000|2024-11-17 23:59:50|111111.9|110911.9|111128.9|110928.9|111147.8|110947.8|111087.8|110887.8|25
1731888000000|2024-11-18 00:00:00|111135|110935|111125.3|110925.3|111135|110935|111092|110892|20
1731888010000|2024-11-18 00:00:10|111111.2|110911.2|111119|110919|111152.6|110952.6|111109.5|110909.5|19
1731888020000|2024-11-18 00:00:20|111134.3|110934.3|111068.4|110938.3|111134.3|110938.3|111057.3|110880|21
1731888030000|2024-11-18 00:00:30|111126.1|110928.2|111104.5|110904.5|111131.9|110958.8|111058.3|110904.5|19
1731888040000|2024-11-18 00:00:40|111104.4|110904.4|111110.9|110910.9|111121.3|110921.3|111104.2|110904.2|8
1731888050000|2024-11-18 00:00:50|111111.7|110911.7|111115|110915|111122.9|110922.9|111098.2|110898.2|19
1731888060000|2024-11-18 00:01:00|111114.2|110914.2|111113.1|110913.1|111119.8|110919.8|111068.6|110879|20
1731888070000|2024-11-18 00:01:10|111114.8|110914.8|111102.4|110902.4|111114.8|110914.8|111090.7|110890.7|21
1731888080000|2024-11-18 00:01:20|111111.9|110911.9|111102.4|110902.4|111122.4|110922.4|111077.8|110877.8|24
1731888090000|2024-11-18 00:01:30|111100.8|110900.8|111103.3|110903.3|111103.3|110903.3|111100.8|110900.8|4
1731888100000|2024-11-18 00:01:40|111102.4|110902.4|111102.4|110902.4|111154.3|110954.3|111100.7|110900.7|13
1731888110000|2024-11-18 00:01:50|111101.6|110901.6|111098.5|110898.5|111119.6|110919.6|111096.9|110896.9|18
1731888120000|2024-11-18 00:02:00|111096.9|110896.9|111095.4|110895.4|111096.9|110896.9|111095.4|110895.4|7
1731888130000|2024-11-18 00:02:10|111096.1|110896.1|111098|110898|111100|110900|111096|110896|10
1731888140000|2024-11-18 00:02:20|111097.6|110897.6|111110.9|110910.9|111128.8|110928.8|111073.1|110873.1|38
1731888150000|2024-11-18 00:02:30|111105.9|110905.9|111084.5|110884.5|111106.6|110906.6|111084.1|110884.1|13
1731888160000|2024-11-18 00:02:40|111086.8|110886.8|111093.3|110893.3|111127.1|110927.1|111085|110885|22
1731888170000|2024-11-18 00:02:50|111090.9|110890.9|111099.2|110899.2|111130.5|110930.5|111080.9|110880.9|10
1731888180000|2024-11-18 00:03:00|111100.7|110900.7|111101.7|110901.7|111102.5|110902.5|111100|110900|8
1731888190000|2024-11-18 00:03:10|111102.5|110902.5|111102.5|110902.5|111102.5|110902.5|111101.5|110901.5|4
1731888200000|2024-11-18 00:03:20|111101.5|110901.5|111113.2|110913.2|111113.2|110913.2|111101.5|110901.5|7
1731888210000|2024-11-18 00:03:30|111105.6|110905.6|111080.5|110880.5|111121.1|110921.1|111072.5|110872.5|25
1731888220000|2024-11-18 00:03:40|111081|110881|111046.3|110846.3|111104.1|110904.1|111046.3|110846.3|26
1731888230000|2024-11-18 00:03:50|111038.4|110838.4|111055.8|110855.8|111077.5|110877.5|111035.1|110835.1|50
1731888240000|2024-11-18 00:04:00|111050.8|110850.8|111028.1|110838.6|111058.9|110862.2|111028.1|110838.6|31
1731888250000|2024-11-18 00:04:10|111025.9|110841.6|111022.4|110838.9|111025.9|110841.6|111022.4|110838.9|5
1731888260000|2024-11-18 00:04:20|111021.5|110838.8|111022.7|110838.9|111022.7|110840.1|111021.5|110838.4|6
1731888270000|2024-11-18 00:04:30|111023.9|110840.1|111029.4|110845.7|111041.6|110859.6|111023.9|110840.1|14
1731888280000|2024-11-18 00:04:40|111025.1|110847|111035.4|110853|111042.1|110859.7|111025.1|110841.4|18
1731888290000|2024-11-18 00:04:50|111035.1|110850.3|111033.2|110853.6|111043.4|110862.9|111028.7|110848.3|17
1731888300000|2024-11-18 00:05:00|111026.7|110854.9|111036.9|110856.2|111047.8|110865.6|111026.7|110845.3|22
1731888310000|2024-11-18 00:05:10|111035.6|110852.2|111030|110849.4|111036.5|110855.9|111027.1|110846.4|10
1731888320000|2024-11-18 00:05:20|111029.4|110849.5|111029.4|110849.5|111035.5|110855.6|111021.6|110841.7|12
1731888330000|2024-11-18 00:05:30|111029.3|110849|111030.6|110849|111031.1|110850.3|111029|110848.7|11
1731888340000|2024-11-18 00:05:40|111030.5|110849.1|111020.3|110864.1|111030.5|110869.2|111015.1|110849|16
1731888350000|2024-11-18 00:05:50|111019.8|110864|111021.3|110860.6|111028.1|110872.6|111013.6|110858.1|20
1731888360000|2024-11-18 00:06:00|111019.5|110863.1|111018.7|110862.8|111019.5|110863.1|111018.7|110860|7
1731888370000|2024-11-18 00:06:10|111018.9|110863.5|111015|110860.3|111022.5|110867.7|111015|110860.3|10
1731888380000|2024-11-18 00:06:20|111018.2|110863.4|111014.8|110860.1|111018.2|110863.4|111010.8|110854.8|14
1731888390000|2024-11-18 00:06:30|111014.6|110861.9|111014|110860.7|111014.9|110862.2|111014|110860.4|13
1731888400000|2024-11-18 00:06:40|111013.6|110860.9|111013.6|110862.2|111013.6|110862.2|111013.6|110860.7|6
1731888410000|2024-11-18 00:06:50|111014.4|110862.3|111018.8|110857.3|111042.7|110871.6|111011.5|110841.9|24
1731888420000|2024-11-18 00:07:00|111022|110860.6|111015.6|110859.9|111028.9|110867.5|111014.2|110852.8|37
1731888430000|2024-11-18 00:07:10|111014.5|110861.6|111043.8|110843.8|111043.8|110872.5|111013.8|110843.7|19
1731888440000|2024-11-18 00:07:20|111044.1|110844.1|111020.9|110863.1|111044.1|110868.9|111008.3|110844.1|30
1731888450000|2024-11-18 00:07:30|111017.7|110859.7|111014|110858.1|111036.8|110862.2|111011.3|110836.8|26
1731888460000|2024-11-18 00:07:40|111009.4|110853.6|111008.1|110854.1|111034.7|110861.4|111002.8|110834.1|17
1731888470000|2024-11-18 00:07:50|111008.4|110852.1|111004.3|110849.3|111017.8|110859.7|111000.1|110843.8|32
1731888480000|2024-11-18 00:08:00|111019.5|110854|111005.5|110841.5|111027.3|110859.7|110996.8|110814.3|46
1731888490000|2024-11-18 00:08:10|111001.1|110840.9|111007|110842.1|111026.7|110859.4|110996.6|110815|35
1731888500000|2024-11-18 00:08:20|111007.5|110843.3|111008.4|110845.8|111023.8|110849.6|111002.7|110821.7|21
1731888510000|2024-11-18 00:08:30|111011.6|110849|111009|110850.4|111011.6|110850.4|111006|110843.3|14
1731888520000|2024-11-18 00:08:40|111005.8|110847.2|111004.9|110862.5|111009|110864.2|110989|110840.4|26
1731888530000|2024-11-18 00:08:50|111006.8|110865.1|111005.5|110843.3|111030.3|110869.8|111003.2|110821.3|27
1731888540000|2024-11-18 00:09:00|111005.3|110845.8|111012.6|110866.3|111015.8|110866.3|110998.8|110833|25
1731888550000|2024-11-18 00:09:10|111018.8|110818.8|111001.9|110836.7|111018.8|110836.7|111001.9|110815.4|9
1731888560000|2024-11-18 00:09:20|111001.7|110836.9|111001.3|110837.3|111001.7|110837.3|111001.3|110836.9|4
1731888570000|2024-11-18 00:09:30|111002.1|110836.8|111032.9|110832.9|111034.4|110843.1|110992.5|110819.7|16
1731888580000|2024-11-18 00:09:40|111015.2|110851|111012.5|110853.6|111016.1|110855|111010.8|110851|14
1731888590000|2024-11-18 00:09:50|111011|110853.5|111010.4|110850.5|111014.7|110869.6|111008.1|110848.2|23
1731888600000|2024-11-18 00:10:00|111014.4|110854.5|110997.8|110843.2|111014.4|110854.5|110997.7|110843.2|29
1731888610000|2024-11-18 00:10:10|110995.6|110842.8|111002.8|110850.2|111007.5|110868.7|110986.1|110842.8|27
1731888620000|2024-11-18 00:10:20|110999.2|110846.5|111010.4|110857.5|111010.7|110857.9|110999.2|110846.4|25
1731888630000|2024-11-18 00:10:30|111006|110876.7|111037.6|110837.6|111041.9|110882.4|111002|110821.2|36
1731888640000|2024-11-18 00:10:40|111036.1|110836.1|111023|110867|111043.6|110892.7|111015.3|110832.5|26
1731888650000|2024-11-18 00:10:50|111019.6|110863.7|111016.1|110862.6|111040.7|110875|111015.6|110837.7|46
1731888660000|2024-11-18 00:11:00|111017.6|110866.3|111019.9|110867.9|111029.9|110872.6|111007.6|110853.8|55
1731888670000|2024-11-18 00:11:10|111023.3|110871.2|111015.7|110852.5|111033.5|110871.2|111010.4|110824.5|34
1731888680000|2024-11-18 00:11:20|111019.2|110856.1|111012.9|110847.6|111025.2|110860.1|111005.1|110820.1|22
1731888690000|2024-11-18 00:11:30|111007|110841.7|111009.8|110809.8|111021.9|110860.6|110985.3|110806.7|38
1731888700000|2024-11-18 00:11:40|111011|110811|110992.6|110827.3|111012.4|110837.1|110984.7|110798.6|24
1731888710000|2024-11-18 00:11:50|110995.8|110830.6|111004.1|110804.1|111008.1|110843.7|110980.1|110798.8|35
1731888720000|2024-11-18 00:12:00|111006|110806|110989.5|110829.3|111006.6|110857.4|110986.3|110806|24
1731888730000|2024-11-18 00:12:10|110994.2|110828.5|111002.8|110816.3|111005.8|110835.3|110978.1|110803.2|36
1731888740000|2024-11-18 00:12:20|111006.3|110810.3|111004.6|110822.4|111009.7|110834.8|110994.4|110809.1|28
1731888750000|2024-11-18 00:12:30|111006|110823.8|111001.2|110820.7|111011.1|110829.8|110991.5|110812.9|51
1731888760000|2024-11-18 00:12:40|110996.2|110815.7|111004.1|110824|111011|110830|110996|110809.9|31
1731888770000|2024-11-18 00:12:50|110998.8|110818.7|110929.9|110790.5|111013|110833.7|110929.9|110786.7|30
1731888780000|2024-11-18 00:13:00|110927.4|110789|110926.2|110787.2|110927.7|110789.3|110923.7|110783.1|11
1731888790000|2024-11-18 00:13:10|110922.3|110783.5|110921.2|110784.5|110922.3|110784.5|110921.2|110783.5|4
1731888800000|2024-11-18 00:13:20|110919.2|110785|110920.5|110785.3|110921|110785.3|110919|110785|6
1731888810000|2024-11-18 00:13:30|110920.4|110784.6|110917.9|110785.9|110920.4|110785.9|110917.9|110784.3|8
1731888820000|2024-11-18 00:13:40|110919.9|110780.2|110921|110778.6|110921|110780.5|110918.9|110778.6|5
1731888830000|2024-11-18 00:13:50|110919|110784.1|110923.2|110789|110923.2|110789|110918.2|110776.6|13
1731888840000|2024-11-18 00:14:00|110924.2|110789.9|110913.5|110779.5|110924.2|110789.9|110910.3|110777.8|21
1731888850000|2024-11-18 00:14:10|110913.8|110779.8|110913.4|110782.5|110914.3|110782.5|110906.6|110774.6|22
1731888860000|2024-11-18 00:14:20|110918.1|110781.4|110914.5|110780.5|110918.1|110783.1|110914.2|110780.5|6
1731888870000|2024-11-18 00:14:30|110916.1|110784.1|110926.2|110791|110928|110793.8|110913.7|110780|29
1731888880000|2024-11-18 00:14:40|110922.1|110786.9|110915.1|110783.8|110923.9|110790.6|110912.6|110781.2|25
1731888890000|2024-11-18 00:14:50|110911.7|110780.4|110914.4|110781.7|110918.6|110786.8|110911.7|110778.1|12
1731888900000|2024-11-18 00:15:00|110918.7|110786.1|110917.9|110782|110924.2|110790.9|110914.2|110778.2|41
1731888910000|2024-11-18 00:15:10|110914.7|110778.8|110904.8|110769.6|110914.7|110778.8|110903.6|110769.2|23
1731888920000|2024-11-18 00:15:20|110903.2|110762.9|110898.1|110764.3|110905.6|110772.8|110896.4|110762.9|15
1731888930000|2024-11-18 00:15:30|110896.5|110765.3|110897.2|110763|110902.3|110768.3|110896.5|110763|17
1731888940000|2024-11-18 00:15:40|110897|110762.9|110896.7|110763.4|110900.4|110766.3|110896.7|110762.7|10
1731888950000|2024-11-18 00:15:50|110893.5|110760.2|110893.3|110759.2|110896.9|110763.4|110889.6|110743.5|25
1731888960000|2024-11-18 00:16:00|110889.9|110755.8|110889.6|110756.5|110893.9|110760.5|110886.5|110754.1|19
1731888970000|2024-11-18 00:16:10|110891.3|110753.3|110902.2|110766.7|110902.2|110766.7|110886.3|110753.3|26
1731888980000|2024-11-18 00:16:20|110901.4|110768.7|110897.1|110764.1|110905.4|110772.8|110896.2|110763.1|15
1731888990000|2024-11-18 00:16:30|110896.5|110764.4|110907.8|110777.5|110913.1|110781.4|110896.5|110763.7|17
1731889000000|2024-11-18 00:16:40|110908.6|110773.5|110912|110778.3|110915.1|110783.4|110906.9|110772.8|28
1731889010000|2024-11-18 00:16:50|110911.6|110781.2|110908.4|110777.6|110914.6|110783.4|110907.7|110771|31
1731889020000|2024-11-18 00:17:00|110909|110775.5|110911.3|110777.2|110914.5|110783.5|110905.8|110772.8|30
1731889030000|2024-11-18 00:17:10|110907|110772.9|110909.7|110773.4|110915.4|110781.3|110906.6|110772.5|21
1731889040000|2024-11-18 00:17:20|110913.4|110777|110908.7|110770.8|110913.5|110777.2|110905.2|110765.6|16
1731889050000|2024-11-18 00:17:30|110910|110772.5|110909.8|110772|110917.5|110778.8|110908.5|110771.4|24
1731889060000|2024-11-18 00:17:40|110913.6|110775.8|110908.6|110771.5|110918.6|110780.8|110908.6|110771.4|20
1731889070000|2024-11-18 00:17:50|110908.5|110771.7|110914.5|110782.6|110921|110785.4|110907.7|110770.1|32
1731889080000|2024-11-18 00:18:00|110917.6|110783|110911.5|110777.3|110919.6|110783.3|110908.1|110771.6|21
1731889090000|2024-11-18 00:18:10|110911.9|110778.3|110909.8|110774.2|110913.5|110778.4|110907.5|110772.1|16
1731889100000|2024-11-18 00:18:20|110909.7|110774.3|110908.2|110772.4|110918.1|110780.4|110907.9|110772.1|26
1731889110000|2024-11-18 00:18:30|110911.7|110775.9|110894.8|110756|110912.5|110775.9|110894.8|110756|17
1731889120000|2024-11-18 00:18:40|110890.8|110752.2|110895.1|110758.9|110898.8|110762.7|110889.6|110752.2|33
1731889130000|2024-11-18 00:18:50|110893.4|110755.5|110893.1|110760.8|110898.7|110765.5|110891.6|110755.5|28
1731889140000|2024-11-18 00:19:00|110897.8|110765.5|110899.6|110764|110904.1|110769.5|110893.1|110760.8|27
1731889150000|2024-11-18 00:19:10|110899|110766.3|110897.5|110764.3|110905.4|110771.3|110894.2|110761|29
1731889160000|2024-11-18 00:19:20|110894.2|110761|110893.2|110761.3|110902.1|110769.4|110892.7|110760.6|17
1731889170000|2024-11-18 00:19:30|110896.6|110764.7|110893.3|110760.7|110901|110768.8|110892.6|110760.6|35
1731889180000|2024-11-18 00:19:40|110897.6|110765|110898.6|110766.2|110902.4|110769.9|110892.5|110759.9|31
1731889190000|2024-11-18 00:19:50|110896.9|110765.4|110896.2|110762.6|110903.5|110767.9|110896.1|110760.2|17
1731889200000|2024-11-18 00:20:00|110894.2|110762|110895.6|110762|110896.2|110762|110894.2|110762|3
1731889210000|2024-11-18 00:20:10|110895.9|110759.6|110897.3|110762.1|110897.3|110764.4|110895.9|110759.6|5
1731889220000|2024-11-18 00:20:20|110897.1|110762|110897.1|110762|110897.1|110762|110897.1|110762|2
1731889230000|2024-11-18 00:20:30|110897.5|110762.5|110897.5|110762.5|110898.7|110762.5|110897.5|110753.3|10
1731889240000|2024-11-18 00:20:40|110897.2|110762.9|110897.7|110766.8|110899.9|110768.8|110894.1|110762.9|13
1731889250000|2024-11-18 00:20:50|110897.6|110764.8|110897.5|110766.7|110901.4|110770.6|110897.4|110764.7|8
1731889260000|2024-11-18 00:21:00|110901.5|110764.7|110897.3|110766.7|110901.5|110770.8|110897.3|110764.7|3
1731889270000|2024-11-18 00:21:10|110897.2||110897.2||110897.2||110897.2||1
1731889280000|2024-11-18 00:21:20||110766.8||110766.8||110766.8||110766.8|1
1731889290000|2024-11-18 00:21:30|110902.8|110764.8|110887.5|110757.3|110903.7|110767.6|110887.5|110753.7|16
1731889300000|2024-11-18 00:21:40|110889.1|110754|110887.1|110756.9|110891|110760.8|110886.8|110754|7
1731889310000|2024-11-18 00:21:50|110888.5|110755.4|110884.9|110754.6|110889.3|110757.1|110884.9|110753.2|15
1731889320000|2024-11-18 00:22:00|110888.4|110753.2|110886.4|110756.2|110891.6|110756.2|110886.4|110752.2|14
1731889330000|2024-11-18 00:22:10|110887.6|110755|110888.1|110754.8|110891.8|110758.5|110886.9|110753|7
1731889340000|2024-11-18 00:22:20|110888.2|110754.9|110890.8|110755.9|110890.8|110756.9|110886.5|110752.9|10
1731889350000|2024-11-18 00:22:30|110894|110759.1|110894.2|110759.4|110894.2|110759.4|110894|110759.1|3
1731889360000|2024-11-18 00:22:40|110894.3|110761.1|110896.3|110764.8|110898.3|110764.8|110894.3|110757.4|14
1731889370000|2024-11-18 00:22:50|110894.1|110763.2|110894.2|110761.4|110896.3|110764.8|110894.1|110761.2|8
1731889380000|2024-11-18 00:23:00|110897.2|110760.9|110895.5|110757|110901.6|110766.7|110895.5|110757|7
1731889390000|2024-11-18 00:23:10|110893|110756.1|110894.4|110756.2|110895.5|110756.2|110892.1|110756.1|6
1731889400000|2024-11-18 00:23:20|110892|110757.2|110889.9|110757.6|110895.2|110757.6|110889.9|110757.2|6
1731889410000|2024-11-18 00:23:30|110889.1|110757|110893.6|110760.3|110893.6|110763|110889.1|110755|25
1731889420000|2024-11-18 00:23:40|110889.7|110762.3|110889.9|110757.3|110890|110762.3|110889.7|110755.8|12
1731889430000|2024-11-18 00:23:50|110890.1|110757.1|110890.1|110757.1|110890.1|110757.1|110890.1|110757.1|2
1731889440000|2024-11-18 00:24:00|110893.5|110760.4|110893.3|110763.1|110902.2|110768|110893.3|110760.2|14
1731889450000|2024-11-18 00:24:10|110895.3|110763|110891.3|110760.6|110895.3|110763|110891.3|110760.6|6
1731889460000|2024-11-18 00:24:20|110893.3|110761|110889|110754.7|110893.3|110761|110888.6|110754.5|5
1731889470000|2024-11-18 00:24:30|110887.3|110754.2|110886.9|110754.2|110887.3|110754.2|110886.9|110754.2|3
1731889480000|2024-11-18 00:24:40|110885.9|110755.7|110886.3|110752|110886.5|110755.7|110885.9|110749.7|8
1731889490000|2024-11-18 00:24:50|110887.5|110749.1|110887.3|110748.9|110887.5|110749.1|110887.3|110748.9|2
1731889500000|2024-11-18 00:25:00|110884.8|110746.6|110887.3|110750.2|110887.3|110750.2|110882.5|110746.6|5
1731889510000|2024-11-18 00:25:10|110886.6|110750.9|110895.1|110761|110899.1|110763.3|110886.6|110750.9|8
1731889520000|2024-11-18 00:25:20|110895.4|110762.7|110899.6|110767.3|110899.6|110767.3|110895.4|110762.7|10
1731889530000|2024-11-18 00:25:30|110897.5|110765.5|110895.5|110764.8|110900.7|110768.4|110895.4|110763.2|6
1731889540000|2024-11-18 00:25:40|110897.5|110767.3|110905.6|110771.5|110918.9|110773.9|110897.5|110767.3|18
1731889550000|2024-11-18 00:25:50|110905.2|110771.1|110905.6|110771.5|110905.6|110773.2|110905.2|110769.4|14
1731889560000|2024-11-18 00:26:00|110905|110772.8|110904.4|110770.4|110905|110772.8|110904.4|110770.4|6
1731889570000|2024-11-18 00:26:10|110905|110766.7|110906|110768.1|110913.4|110777.4|110902.4|110766.4|14
1731889580000|2024-11-18 00:26:20|110906.6|110771.5|110905.9|110770|110906.6|110771.5|110905.9|110770|3
1731889590000|2024-11-18 00:26:30|110909.9|110765|110919.4|110786.4|110919.4|110786.4|110905.9|110765|17
1731889600000|2024-11-18 00:26:40|110916.8|110782.9|110914.3|110782|110919.8|110784|110908.7|110776.5|15
1731889610000|2024-11-18 00:26:50|110913.3|110778.1|110908.1|110775|110917|110782.2|110908.1|110758.2|17
1731889620000|2024-11-18 00:27:00|110911.7|110778.7|110907.6|110773.7|110912.2|110778.7|110906.8|110773.7|22
1731889630000|2024-11-18 00:27:10|110905.9|110774.8|110914.4|110780.4|110922.2|110787|110905.3|110771.1|24
1731889640000|2024-11-18 00:27:20|110917.5|110783.5|110913.5|110781|110917.5|110783.5|110909.6|110777.2|7
1731889650000|2024-11-18 00:27:30|110909.3|110776.8|110909.7|110777.5|110913.6|110781.1|110908.8|110772.9|15
1731889660000|2024-11-18 00:27:40|110909.6|110777.6|110910.5|110778.1|110910.5|110778.1|110907.9|110777|10
1731889670000|2024-11-18 00:27:50|110908.5|110774.1|110909.5|110777.9|110911.5|110778.7|110906.5|110774.1|9
1731889680000|2024-11-18 00:28:00|110909.3|110778.2|110907.1|110777.9|110914.3|110782.7|110903.4|110774.2|28
1731889690000|2024-11-18 00:28:10|110907.2|110776.3|110902.4|110771.1|110907.2|110776.3|110902.2|110769|18
1731889700000|2024-11-18 00:28:20|110905.7|110774.4|110905.7|110773.8|110906.1|110774.7|110902.1|110770.3|18
1731889710000|2024-11-18 00:28:30|110902.2|110770.3|110908.3|110776.8|110908.3|110778|110901.3|110769.7|31
1731889720000|2024-11-18 00:28:40|110904.6|110773.2|110902.4|110772.4|110908|110776.6|110898.5|110768.7|21
1731889730000|2024-11-18 00:28:50|110899|110768.9|110896.6|110765.3|110902.5|110772.4|110896|110764.7|19
1731889740000|2024-11-18 00:29:00|110899.9|110768.6|110897.5|110766.7|110902.5|110772.2|110893.3|110762.8|25
1731889750000|2024-11-18 00:29:10|110895.8|110763.4|110892.9|110764.3|110898.1|110767|110892.4|110762.2|24
1731889760000|2024-11-18 00:29:20|110896.6|110768|110896.7|110765.5|110899.2|110768.2|110892.5|110761.2|31
1731889770000|2024-11-18 00:29:30|110896.8|110765.6|110890.2|110759.4|110900.3|110766.5|110888.1|110757.6|34
1731889780000|2024-11-18 00:29:40|110893.5|110762.8|110887.1|110756.1|110893.5|110762.8|110883.8|110752.8|31
1731889790000|2024-11-18 00:29:50|110886.3|110755.3|110887.5|110756.6|110890.2|110756.8|110882.9|110751.6|27
1731889800000|2024-11-18 00:30:00|110882|110751.1|110885|110754|110889.9|110757.3|110882|110751.1|20
1731889810000|2024-11-18 00:30:10|110886.6|110753.3|110884.1|110751|110890.2|110756.6|110877.1|110746.6|23
1731889820000|2024-11-18 00:30:20|110880.8|110748|110882.5|110746.2|110884.6|110751.9|110876.8|110741.8|30
1731889830000|2024-11-18 00:30:30|110878.6|110742.4|110873.7|110739.6|110880.2|110745.7|110872.2|110738.1|32
1731889840000|2024-11-18 00:30:40|110878.4|110744.4|110873.9|110740.5|110878.4|110744.4|110872.6|110737.7|35
1731889850000|2024-11-18 00:30:50|110874.5|110740.8|110877.3|110725.3|110879.9|110746.3|110873.9|110725.3|20
1731889860000|2024-11-18 00:31:00|110875.1|110740.9|110877.1|110744.8|110878.6|110744.8|110872.2|110737.7|21
1731889870000|2024-11-18 00:31:10|110873.6|110741.3|110870.6|110736.9|110877.8|110744.5|110864.8|110732.2|33
1731889880000|2024-11-18 00:31:20|110870.9|110736.8|110871.2|110736.9|110871.8|110736.9|110867.5|110733.4|11
1731889890000|2024-11-18 00:31:30|110867.8|110733.6|110872.4|110737.1|110876.2|110740.7|110867.8|110733.6|31
1731889900000|2024-11-18 00:31:40|110875.5|110740.9|110878.1|110740.8|110878.1|110740.9|110872|110737.4|9
1731889910000|2024-11-18 00:31:50|110877|110741.9|110878.3|110730|110883.2|110747.1|110873|110724.8|32
1731889920000|2024-11-18 00:32:00|110880.8|110732.4|110871.3|110732.6|110880.8|110738.9|110865.4|110720.1|24
1731889930000|2024-11-18 00:32:10|110867.7|110729.1|110857.2|110712.6|110873|110733.5|110854.3|110710.6|33
1731889940000|2024-11-18 00:32:20|110858.5|110714.8|110860.8|110718.4|110862|110720.2|110856.9|110705.8|21
1731889950000|2024-11-18 00:32:30|110857.5|110715.1|110864.6|110724.7|110867.2|110725.7|110857.5|110715.1|29
1731889960000|2024-11-18 00:32:40|110861.1|110721.2|110863.2|110724.8|110874.1|110732|110860.9|110721.1|23
1731889970000|2024-11-18 00:32:50|110867.7|110729.3|110868.1|110730.6|110870.4|110731.2|110864|110726.4|24
1731889980000|2024-11-18 00:33:00|110865|110727.5|110880.9|110736.4|110883.8|110739.6|110865|110723.3|33
1731889990000|2024-11-18 00:33:10|110880.2|110737|110879.3|110736|110888.9|110744.9|110872.4|110729.1|46
1731890000000|2024-11-18 00:33:20|110875|110731.6|110877.3|110738.5|110880.9|110740.1|110873.1|110730.4|32
1731890010000|2024-11-18 00:33:30|110873.3|110734.6|110869.3|110727.1|110880.8|110743.8|110865.2|110720.4|33
1731890020000|2024-11-18 00:33:40|110874.1|110731.9|110877|110731.7|110878.8|110732.8|110866.7|110722.9|29
1731890030000|2024-11-18 00:33:50|110871.4|110728.4|110872.4|110726.5|110879.4|110735.3|110859.4|110713.3|41
1731890040000|2024-11-18 00:34:00|110874.2|110731.1|110862.8|110725.1|110874.2|110731.1|110853.9|110710.4|42
1731890050000|2024-11-18 00:34:10|110858.3|110720.6|110865.6|110724.9|110870|110730.6|110856.3|110718.6|20
1731890060000|2024-11-18 00:34:20|110865.9|110725.1|110858.3|110721|110869.4|110731.8|110857.8|110719.2|37
1731890070000|2024-11-18 00:34:30|110863.1|110725.8|110862|110723|110867.4|110727.8|110853.8|110716.6|27
1731890080000|2024-11-18 00:34:40|110856.2|110717.1|110861.1|110722.8|110866.8|110728.3|110855.5|110717.1|27
1731890090000|2024-11-18 00:34:50|110865.6|110727.4|110846.8|110707.7|110865.6|110727.8|110846.8|110707.7|34
1731890100000|2024-11-18 00:35:00|110851.7|110712.5|110854.1|110706.2|110857.4|110718.2|110844|110698|32
1731890110000|2024-11-18 00:35:10|110849.3|110701.3|110849.7|110705|110852.7|110708.1|110842.1|110697.4|19
1731890120000|2024-11-18 00:35:20|110848.9|110704.8|110854.8|110710.2|110854.8|110710.7|110841.9|110698|26
1731890130000|2024-11-18 00:35:30|110853.8|110711.6|110849.2|110717|110860.1|110720.6|110847.6|110711.6|14
1731890140000|2024-11-18 00:35:40|110848.8|110717.7|110841.2|110700|110848.8|110717.7|110832.2|110695.5|26
1731890150000|2024-11-18 00:35:50|110835.4|110694.2|110846.1|110706.2|110846.1|110706.2|110828.8|110690.8|22
1731890160000|2024-11-18 00:36:00|110839.9|110701.9|110851.5|110706.5|110853.9|110706.5|110837.3|110699|21
1731890170000|2024-11-18 00:36:10|110840.6|110694.4|110840.3|110695.3|110852.3|110706.2|110832.8|110686.5|42
1731890180000|2024-11-18 00:36:20|110833.9|110688.7|110841.8|110698|110847.6|110703.1|110833.9|110688.7|27
1731890190000|2024-11-18 00:36:30|110848.5|110704.6|110847.6|110704.2|110848.8|110705.4|110835.7|110692.3|22
1731890200000|2024-11-18 00:36:40|110847.4|110704.6|110835.8|110692.3|110847.4|110704.6|110834.3|110691.4|37
1731890210000|2024-11-18 00:36:50|110834.6|110693.8|110834.8|110694.2|110841.4|110700.9|110829.1|110688.5|21
1731890220000|2024-11-18 00:37:00|110839.3|110698.7|110834.8|110696.2|110839.8|110700.7|110827.1|110689.4|25
1731890230000|2024-11-18 00:37:10|110841.1|110696.9|110853.6|110688.1|110853.6|110707.4|110828.9|110685.5|39
1731890240000|2024-11-18 00:37:20|110845.3|110705.8|110843.1|110704.6|110848.5|110708.1|110837|110698.4|25
1731890250000|2024-11-18 00:37:30|110838.3|110699.8|110848.3|110708.2|110850.1|110711.1|110837.6|110698.7|16
1731890260000|2024-11-18 00:37:40|110849.7|110707.8|110843.2|110706.5|110849.7|110708.8|110833.6|110692.5|22
1731890270000|2024-11-18 00:37:50|110843.9|110707.1|110835.3|110699.1|110844.4|110707.1|110826.9|110689.1|26
1731890280000|2024-11-18 00:38:00|110830.1|110693.9|110840.1|110703.9|110841.1|110706.1|110825.4|110689.2|36
1731890290000|2024-11-18 00:38:10|110835.6|110699.4|110832.3|110695.6|110841.3|110705.8|110830.6|110695.6|19
1731890300000|2024-11-18 00:38:20|110839.4|110702.8|110841|110704.2|110842.9|110706.1|110826.7|110689.9|22
1731890310000|2024-11-18 00:38:30|110836.3|110699.5|110837.7|110702.6|110842.2|110707.5|110828.3|110694|27
1731890320000|2024-11-18 00:38:40|110832.4|110697.4|110839|110705|110841.4|110705|110832.4|110697.4|12
1731890330000|2024-11-18 00:38:50|110832.6|110698.7|110838.8|110703.5|110841.1|110706.8|110829.6|110695.6|15
1731890340000|2024-11-18 00:39:00|110827.8|110692.6|110832|110695.7|110845.5|110704.9|110821.1|110669.9|38
1731890350000|2024-11-18 00:39:10|110832.8|110695.4|110833.1|110697.9|110833.1|110697.9|110826.7|110691.6|11
1731890360000|2024-11-18 00:39:20|110827.8|110692.6|110830.7|110693.4|110835|110700|110827.8|110692.6|12
1731890370000|2024-11-18 00:39:30|110829|110694.9|110840.6|110700.4|110840.6|110700.4|110826.8|110684.4|30
1731890380000|2024-11-18 00:39:40|110834.8|110694.7|110842.8|110702.2|110844.7|110704.1|110832|110692.4|24
1731890390000|2024-11-18 00:39:50|110838.1|110697.5|110843.5|110710.2|110854|110714.6|110834.6|110694.3|39
1731890400000|2024-11-18 00:40:00|110838.7|110705.3|110846.6|110713.2|110851.6|110717.3|110838.7|110705.3|42
1731890410000|2024-11-18 00:40:10|110842.8|110709.4|110843.1|110709.6|110846.5|110714.2|110837.8|110704.8|21
1731890420000|2024-11-18 00:40:20|110840.1|110706.6|110837.5|110705.3|110847.8|110715.3|110836.1|110701.2|28
1731890430000|2024-11-18 00:40:30|110842.5|110710.3|110799|110749|110845.4|110756.3|110794.7|110702.9|26
1731890440000|2024-11-18 00:40:40|110798.2|110748.2|110796.6|110746.6|110801.3|110751.3|110788.2|110738.2|43
1731890450000|2024-11-18 00:40:50|110793|110743|110787.4|110737.4|110797.6|110747.6|110785.3|110735.3|52
1731890460000|2024-11-18 00:41:00|110785.8|110735.8|110781.1|110731.1|110791.5|110741.5|110781.1|110731.1|31
1731890470000|2024-11-18 00:41:10|110787.1|110737.1|110789.7|110739.7|110790.9|110740.9|110782.5|110732.5|25
1731890480000|2024-11-18 00:41:20|110794.4|110744.4|110792.7|110742.7|110794.4|110744.4|110787.9|110737.9|25
1731890490000|2024-11-18 00:41:30|110788.9|110738.9|110787.9|110737.9|110792.5|110742.5|110787|110737|19
1731890500000|2024-11-18 00:41:40|110791.6|110741.6|110787.6|110737.6|110791.6|110741.6|110787.6|110737.6|4
1731890510000|2024-11-18 00:41:50|110791.5|110741.5|110791.6|110741.6|110798.5|110748.5|110788.2|110738.2|32
1731890520000|2024-11-18 00:42:00|110791.8|110741.8|110792.1|110742.1|110792.3|110742.3|110791.8|110741.8|6
1731890530000|2024-11-18 00:42:10|110791.1|110741.1|110786.4|110736.4|110793.3|110743.3|110785.4|110735.4|10
1731890540000|2024-11-18 00:42:20|110784.8|110734.8|110783.3|110733.3|110784.8|110734.8|110782.4|110732.4|6
1731890550000|2024-11-18 00:42:30|110783.2|110733.2|110788.5|110738.5|110790.2|110740.2|110783.2|110733.2|16
1731890560000|2024-11-18 00:42:40|110789.1|110739.1|110790.3|110740.3|110791.8|110741.8|110786.5|110736.5|13
1731890570000|2024-11-18 00:42:50|110788.6|110738.6|110790.6|110740.6|110793.1|110743.1|110785.6|110735.6|16
1731890580000|2024-11-18 00:43:00|110792.4|110742.4|110790.8|110740.8|110795.3|110745.3|110790.2|110740.2|12
1731890590000|2024-11-18 00:43:10|110789.2|110739.2|110786.2|110736.2|110790.4|110740.4|110785.5|110735.5|8
1731890600000|2024-11-18 00:43:20|110786|110736|110787.3|110737.3|110791.9|110741.9|110782.5|110732.5|13
1731890610000|2024-11-18 00:43:30|110787.5|110737.5|110786.9|110736.9|110790.3|110740.3|110785.1|110735.1|15
1731890620000|2024-11-18 00:43:40|110787.1|110737.1|110777.9|110727.9|110787.2|110737.2|110777.9|110727.9|11
1731890630000|2024-11-18 00:43:50|110777.6|110727.6|110775.9|110725.9|110783.4|110733.4|110773.8|110723.8|27
1731890640000|2024-11-18 00:44:00|110776.2|110726.2|110773.4|110723.4|110779.7|110729.7|110770.9|110720.9|28
1731890650000|2024-11-18 00:44:10|110771.5|110721.5|110773.1|110723.1|110773.8|110723.8|110771.1|110721.1|8
1731890660000|2024-11-18 00:44:20|110771.8|110721.8|110771.5|110721.5|110776.2|110726.2|110767.7|110717.7|27
1731890670000|2024-11-18 00:44:30|110771.6|110721.6|110774|110724|110774.3|110724.3|110768.5|110718.5|29
1731890680000|2024-11-18 00:44:40|110773.2|110723.2|110768.5|110718.5|110774.2|110724.2|110767.4|110717.4|35
1731890690000|2024-11-18 00:44:50|110766.9|110716.9|110762.7|110712.7|110769.9|110719.9|110762.6|110712.6|31
1731890700000|2024-11-18 00:45:00|110763|110713|110765.8|110715.8|110766.6|110716.6|110759.1|110709.1|34
1731890710000|2024-11-18 00:45:10|110765.6|110715.6|110764.6|110714.6|110768.7|110718.7|110760.6|110710.6|43
1731890720000|2024-11-18 00:45:20|110764.3|110714.3|110767.8|110717.8|110767.8|110717.8|110760.1|110710.1|26
1731890730000|2024-11-18 00:45:30|110766.2|110716.2|110767.6|110717.6|110768.6|110718.6|110764.1|110714.1|29
1731890740000|2024-11-18 00:45:40|110766.9|110716.9|110760|110710|110768.3|110718.3|110758.1|110708.1|23
1731890750000|2024-11-18 00:45:50|110759.8|110709.8|110768.8|110718.8|110770.2|110720.2|110757.7|110707.7|27
1731890760000|2024-11-18 00:46:00|110768.3|110718.3|110764.5|110714.5|110768.3|110718.3|110762.2|110712.2|27
1731890770000|2024-11-18 00:46:10|110763.7|110713.7|110763|110713|110765.5|110715.5|110758.6|110708.6|34
1731890780000|2024-11-18 00:46:20|110761.4|110711.4|110752|110702|110763.4|110713.4|110750.8|110700.8|45
1731890790000|2024-11-18 00:46:30|110749.4|110699.4|110746.3|110696.3|110753.2|110703.2|110746.1|110696.1|33
1731890800000|2024-11-18 00:46:40|110744.8|110694.8|110738.2|110688.2|110746.2|110696.2|110737.1|110687.1|26
1731890810000|2024-11-18 00:46:50|110738.8|110688.8|110741.4|110691.4|110744.8|110694.8|110738.8|110688.8|7
1731890820000|2024-11-18 00:47:00|110740.3|110690.3|110739.6|110689.6|110741.4|110691.4|110739.1|110689.1|6
1731890830000|2024-11-18 00:47:10|110740|110690|110744.7|110694.7|110744.7|110694.7|110740|110690|2
1731890840000|2024-11-18 00:47:20|110743.9|110693.9|110744.5|110694.5|110745.7|110695.7|110743.6|110693.6|5
1731890850000|2024-11-18 00:47:30|110742.1|110692.1|110740.9|110690.9|110742.5|110692.5|110739.4|110689.4|5
1731890860000|2024-11-18 00:47:40|110740.8|110690.8|110737.7|110687.7|110741.5|110691.5|110737.1|110687.1|8
1731890870000|2024-11-18 00:47:50|110737.1|110687.1|110746|110696|110746|110696|110735.8|110685.8|22
1731890880000|2024-11-18 00:48:00|110749|110699|110758.1|110708.1|110762.3|110712.3|110743|110693|44
1731890890000|2024-11-18 00:48:10|110759.6|110709.6|110766.2|110716.2|110790.5|110722.2|110753.2|110665.2|38
1731890900000|2024-11-18 00:48:20|110762.4|110712.4|110756.9|110706.9|110765.5|110715.5|110752|110702|36
1731890910000|2024-11-18 00:48:30|110752.1|110702.1|110739.3|110689.3|110756.6|110706.6|110739.3|110689.3|35
1731890920000|2024-11-18 00:48:40|110743.9|110693.9|110742.2|110692.2|110751.3|110701.3|110740.1|110690.1|35
1731890930000|2024-11-18 00:48:50|110741.7|110691.7|110743.3|110693.3|110750.9|110700.9|110741.7|110691.7|33
1731890940000|2024-11-18 00:49:00|110755.5|110705.5|110747|110697|110755.5|110705.5|110742.5|110692.5|21
1731890950000|2024-11-18 00:49:10|110747.6|110697.6|110736.2|110686.2|110747.6|110697.6|110730.6|110680.6|39
1731890960000|2024-11-18 00:49:20|110733.9|110683.9|110728.9|110678.9|110736.6|110686.6|110728.1|110678.1|42
1731890970000|2024-11-18 00:49:30|110730.7|110680.7|110736.9|110686.9|110738.5|110688.5|110730.7|110680.7|25
1731890980000|2024-11-18 00:49:40|110736.7|110686.7|110742.2|110692.2|110742.2|110692.2|110736.1|110686.1|13
1731890990000|2024-11-18 00:49:50|110745.6|110695.6|110751.9|110701.9|110755.5|110705.5|110742.5|110692.5|30
1731891000000|2024-11-18 00:50:00|110754.4|110704.4|110754.6|110704.6|110756.6|110706.6|110754.3|110704.3|8
1731891010000|2024-11-18 00:50:10|110754.5|110704.5|110755.7|110705.7|110755.7|110705.7|110754.5|110704.5|4
1731891020000|2024-11-18 00:50:20|110754.3|110704.3|110750.6|110700.6|110754.3|110704.3|110743.9|110693.9|20
1731891030000|2024-11-18 00:50:30|110751.4|110701.4|110758|110708|110760.7|110710.7|110750.6|110700.6|11
1731891040000|2024-11-18 00:50:40|110754.6|110704.6|110755.4|110705.4|110759|110709|110753.5|110703.5|17
1731891050000|2024-11-18 00:50:50|110755.6|110705.6|110753.5|110703.5|110755.6|110705.6|110751|110701|7
1731891060000|2024-11-18 00:51:00|110752.2|110702.2|110748|110698|110752.2|110702.2|110748|110698|8
1731891070000|2024-11-18 00:51:10|110747.2|110697.2|110746.1|110696.1|110751.5|110701.5|110746|110696|7
1731891080000|2024-11-18 00:51:20|110746.2|110696.2|110751.3|110701.3|110751.3|110701.3|110746.2|110696.2|6
1731891090000|2024-11-18 00:51:30|110753.7|110703.7|110753.8|110703.8|110754.8|110704.8|110751|110701|10
1731891100000|2024-11-18 00:51:40|110751.5|110701.5|110757.3|110707.3|110764.5|110714.5|110751.2|110701.2|44
1731891110000|2024-11-18 00:51:50|110763.1|110713.1|110762.7|110712.7|110766.4|110716.4|110758.4|110708.4|34
1731891120000|2024-11-18 00:52:00|110758.7|110708.7|110771.3|110721.3|110773|110723|110758.7|110708.7|42
1731891130000|2024-11-18 00:52:10|110768.1|110718.1|110763.6|110713.6|110773|110723|110760.7|110710.7|22
1731891140000|2024-11-18 00:52:20|110764.8|110714.8|110760.1|110710.1|110765.3|110715.3|110758.3|110708.3|30
1731891150000|2024-11-18 00:52:30|110757.7|110707.7|110751.7|110701.7|110763.7|110713.7|110751.7|110701.7|56
1731891160000|2024-11-18 00:52:40|110751.9|110701.9|110746|110696|110754.3|110704.3|110742.7|110692.7|23
1731891170000|2024-11-18 00:52:50|110746.4|110696.4|110754.1|110704.1|110754.1|110704.1|110742.2|110692.2|26
1731891180000|2024-11-18 00:53:00|110750.5|110700.5|110750.8|110700.8|110753|110703|110750.2|110700.2|5
1731891190000|2024-11-18 00:53:10|110751|110701|110742.8|110692.8|110755.6|110705.6|110741|110691|27
1731891200000|2024-11-18 00:53:20|110740.1|110690.1|110730.1|110680.1|110745.5|110695.5|110726.3|110676.3|28
1731891210000|2024-11-18 00:53:30|110730|110680|110733|110683|110733.8|110683.8|110723.7|110673.7|31
1731891220000|2024-11-18 00:53:40|110729.8|110679.8|110728|110678|110735.7|110685.7|110727.4|110677.4|20
1731891230000|2024-11-18 00:53:50|110728.1|110678.1|110727.2|110677.2|110730.9|110680.9|110722.5|110672.5|22
1731891240000|2024-11-18 00:54:00|110724.4|110674.4|110731.2|110681.2|110732.8|110682.8|110723.4|110673.4|22
1731891250000|2024-11-18 00:54:10|110731|110681|110728.9|110678.9|110731|110681|110725.4|110675.4|21
1731891260000|2024-11-18 00:54:20|110731.3|110681.3|110729.4|110679.4|110739.3|110689.3|110722.5|110672.5|44
1731891270000|2024-11-18 00:54:30|110731.3|110681.3|110732.9|110682.9|110734.9|110684.9|110726.6|110676.6|27
1731891280000|2024-11-18 00:54:40|110733.6|110683.6|110737.9|110687.9|110746.8|110696.8|110730.8|110680.8|40
1731891290000|2024-11-18 00:54:50|110738.8|110688.8|110735.6|110685.6|110751.1|110701.1|110723.8|110673.8|34
1731891300000|2024-11-18 00:55:00|110736.9|110686.9|110734.1|110684.1|110740|110690|110730.2|110680.2|51
1731891310000|2024-11-18 00:55:10|110737.1|110687.1|110728.4|110678.4|110739.6|110689.6|110726.3|110676.3|53
1731891320000|2024-11-18 00:55:20|110728.5|110678.5|110726.5|110676.5|110731.5|110681.5|110722.9|110672.9|37
1731891330000|2024-11-18 00:55:30|110727.2|110677.2|110732.5|110682.5|110734|110684|110725|110675|26
1731891340000|2024-11-18 00:55:40|110728.3|110678.3|110737.2|110687.2|110744.6|110694.6|110728.3|110678.3|64
1731891350000|2024-11-18 00:55:50|110741.4|110691.4|110733|110683|110743|110693|110722.4|110672.4|63
1731891360000|2024-11-18 00:56:00|110732.2|110682.2|110730.8|110680.8|110735.4|110685.4|110728.3|110678.3|57
1731891370000|2024-11-18 00:56:10|110730.7|110680.7|110724.2|110674.2|110735.5|110685.5|110723|110673|35
1731891380000|2024-11-18 00:56:20|110723.7|110673.7|110715.3|110665.3|110729.2|110679.2|110714.2|110664.2|35
1731891390000|2024-11-18 00:56:30|110719.5|110669.5|110719.4|110669.4|110720.3|110670.3|110713.7|110663.7|44
1731891400000|2024-11-18 00:56:40|110715.7|110665.7|110711.6|110661.6|110723.6|110673.6|110707|110657|37
1731891410000|2024-11-18 00:56:50|110710.1|110660.1|110706.6|110656.6|110712.8|110662.8|110705.9|110655.9|23
1731891420000|2024-11-18 00:57:00|110706.4|110656.4|110710.8|110660.8|110711.7|110661.7|110705.7|110655.7|8
1731891430000|2024-11-18 00:57:10|110710.5|110660.5|110706.3|110656.3|110711.5|110661.5|110705.9|110655.9|30
1731891440000|2024-11-18 00:57:20|110705.6|110655.6|110712.1|110662.1|110713.2|110663.2|110705.5|110655.5|12
1731891450000|2024-11-18 00:57:30|110716.2|110666.2|110706.7|110656.7|110716.2|110666.2|110704|110654|22
1731891460000|2024-11-18 00:57:40|110706.8|110656.8|110712.9|110662.9|110715.7|110665.7|110706.8|110656.8|22
1731891470000|2024-11-18 00:57:50|110713.6|110663.6|110719.1|110669.1|110724.1|110674.1|110713.6|110663.6|23
1731891480000|2024-11-18 00:58:00|110723.1|110673.1|110716.6|110666.6|110723.1|110673.1|110711.7|110661.7|28
1731891490000|2024-11-18 00:58:10|110719.1|110669.1|110723|110673|110723.9|110673.9|110716.6|110666.6|28
1731891500000|2024-11-18 00:58:20|110718.8|110668.8|110715.1|110665.1|110722.8|110672.8|110711|110661|49
1731891510000|2024-11-18 00:58:30|110709.2|110659.2|110719.4|110669.4|110720.2|110670.2|110704.8|110654.8|36
1731891520000|2024-11-18 00:58:40|110716.8|110666.8|110713.5|110663.5|110716.8|110666.8|110706.4|110656.4|27
1731891530000|2024-11-18 00:58:50|110710.8|110660.8|110712.2|110662.2|110716.6|110666.6|110707.8|110657.8|38
1731891540000|2024-11-18 00:59:00|110715.1|110665.1|110711.2|110661.2|110715.1|110665.1|110707.3|110657.3|15
1731891550000|2024-11-18 00:59:10|110713.9|110663.9|110703.7|110653.7|110713.9|110663.9|110703.7|110653.7|18
1731891560000|2024-11-18 00:59:20|110703.4|110653.4|110720.6|110670.6|110721.2|110671.2|110702.9|110652.9|34
1731891570000|2024-11-18 00:59:30|110717.8|110667.8|110711.8|110661.8|110723.3|110673.3|110709.5|110659.5|34
1731891580000|2024-11-18 00:59:40|110712|110662|110707.2|110657.2|110714.2|110664.2|110706.6|110656.6|38
1731891590000|2024-11-18 00:59:50|110706.4|110656.4|110712.2|110662.2|110712.4|110662.4|110706.4|110656.4|11
1731891600000|2024-11-18 01:00:00|110713.1|110663.1|110716.8|110666.8|110720.4|110670.4|110712.7|110662.7|13
1731891610000|2024-11-18 01:00:10|110717.3|110667.3|110727.8|110677.8|110731.3|110681.3|110717.1|110667.1|14
1731891620000|2024-11-18 01:00:20|110728|110678|110729.7|110679.7|110731.1|110681.1|110728|110678|8
1731891630000|2024-11-18 01:00:30|110729.3|110679.3|110726.4|110676.4|110732.8|110682.8|110725.9|110675.9|11
1731891640000|2024-11-18 01:00:40|110727.9|110677.9|110729.7|110679.7|110733.6|110683.6|110727|110677|13
1731891650000|2024-11-18 01:00:50|110733|110683|110734.7|110684.7|110735.1|110685.1|110727.6|110677.6|12
1731891660000|2024-11-18 01:01:00|110734.8|110684.8|110735.7|110685.7|110735.7|110685.7|110734.8|110684.8|3
1731891670000|2024-11-18 01:01:10|110737.8|110687.8|110745.9|110695.9|110746.2|110696.2|110733.6|110683.6|21
1731891680000|2024-11-18 01:01:20|110749.7|110699.7|110741.7|110691.7|110752.3|110702.3|110737.1|110687.1|16
1731891690000|2024-11-18 01:01:30|110741|110691|110738.3|110688.3|110742.2|110692.2|110734.5|110684.5|10
1731891700000|2024-11-18 01:01:40|110740.2|110690.2|110737.2|110687.2|110740.2|110690.2|110737.2|110687.2|7
1731891710000|2024-11-18 01:01:50|110732.3|110682.3|110739.1|110689.1|110739.2|110689.2|110732.3|110682.3|10
1731891720000|2024-11-18 01:02:00|110737.3|110687.3|110749|110699|110753|110703|110737.2|110687.2|15
1731891730000|2024-11-18 01:02:10|110746.2|110696.2|110735.3|110685.3|110746.5|110696.5|110735.1|110685.1|13
1731891740000|2024-11-18 01:02:20|110734.6|110684.6|110739|110689|110742.7|110692.7|110734.4|110684.4|21
1731891750000|2024-11-18 01:02:30|110741|110691|110751.7|110701.7|110753|110703|110741|110691|14
1731891760000|2024-11-18 01:02:40|110751.3|110701.3|110742.1|110692.1|110751.3|110701.3|110737.3|110687.3|13
1731891770000|2024-11-18 01:02:50|110742.8|110692.8|110742.5|110692.5|110744.2|110694.2|110739.6|110689.6|13
1731891780000|2024-11-18 01:03:00|110740.4|110690.4|110736.3|110686.3|110745|110695|110735.9|110685.9|56
1731891790000|2024-11-18 01:03:10|110741.7|110691.7|110735.9|110685.9|110744.4|110694.4|110735.9|110685.9|27
1731891800000|2024-11-18 01:03:20|110736.1|110686.1|110735.6|110685.6|110740.2|110690.2|110733.3|110683.3|14
1731891810000|2024-11-18 01:03:30|110734.9|110684.9|110736.7|110686.7|110739.3|110689.3|110731.1|110681.1|28
1731891820000|2024-11-18 01:03:40|110735.9|110685.9|110736.1|110686.1|110741.9|110691.9|110733.9|110683.9|42
1731891830000|2024-11-18 01:03:50|110737.6|110687.6|110737.9|110687.9|110740.7|110690.7|110732.9|110682.9|47
1731891840000|2024-11-18 01:04:00|110740.6|110690.6|110742.6|110692.6|110743.9|110693.9|110735.1|110685.1|49
1731891850000|2024-11-18 01:04:10|110738|110688|110736|110686|110742.9|110692.9|110736|110686|20
1731891860000|2024-11-18 01:04:20|110735.3|110685.3|110706.7|110656.7|110737.4|110687.4|110700.2|110650.2|39
1731891870000|2024-11-18 01:04:30|110705.1|110655.1|110710.3|110660.3|110713|110663|110696.8|110646.8|48
1731891880000|2024-11-18 01:04:40|110711.1|110661.1|110713.3|110663.3|110717.6|110667.6|110708.9|110658.9|13
1731891890000|2024-11-18 01:04:50|110714.1|110664.1|110711.6|110661.6|110714.1|110664.1|110709.3|110659.3|14
1731891900000|2024-11-18 01:05:00|110712.3|110662.3|110719.4|110669.4|110719.4|110669.4|110712.3|110662.3|10
1731891910000|2024-11-18 01:05:10|110716.6|110666.6|110721.4|110671.4|110729.4|110679.4|110715.2|110665.2|25
1731891920000|2024-11-18 01:05:20|110721.5|110671.5|110700.5|110650.5|110726.8|110676.8|110699.2|110649.2|25
1731891930000|2024-11-18 01:05:30|110699.8|110649.8|110702.1|110652.1|110708|110658|110689.8|110639.8|32
1731891940000|2024-11-18 01:05:40|110701.5|110651.5|110711.5|110661.5|110713.3|110663.3|110701.5|110651.5|19
1731891950000|2024-11-18 01:05:50|110706.9|110656.9|110716|110666|110716|110666|110706.1|110656.1|17
1731891960000|2024-11-18 01:06:00|110717|110667|110724.6|110674.6|110735|110685|110717|110667|40
1731891970000|2024-11-18 01:06:10|110725|110675|110766.2|110716.2|110766.2|110716.2|110725|110675|40
1731891980000|2024-11-18 01:06:20|110760.3|110710.3|110746.4|110696.4|110760.3|110710.3|110744.6|110694.6|37
1731891990000|2024-11-18 01:06:30|110744.9|110694.9|110792.5|110666.2|110793.7|110705.9|110743.9|110662.7|53
1731892000000|2024-11-18 01:06:40|110793.3|110667|110813.7|110683.4|110815.5|110728.3|110754.8|110664|47
1731892010000|2024-11-18 01:06:50|110811.2|110680.9|110777.7|110727.7|110822.1|110749.1|110775.8|110679.7|55
1731892020000|2024-11-18 01:07:00|110778.5|110728.5|110779.3|110729.3|110785.4|110735.4|110769.9|110719.9|54
1731892030000|2024-11-18 01:07:10|110777.1|110727.1|110779.3|110729.3|110823|110736.4|110774.6|110690.9|35
1731892040000|2024-11-18 01:07:20|110780.1|110730.1|110784.3|110734.3|110817.8|110739.8|110776.9|110692.6|27
1731892050000|2024-11-18 01:07:30|110781.9|110731.9|110779.8|110729.8|110784.4|110734.4|110778.9|110728.9|16
1731892060000|2024-11-18 01:07:40|110776.7|110726.7|110762.5|110712.5|110778.4|110728.4|110758.1|110708.1|26
1731892070000|2024-11-18 01:07:50|110765.6|110715.6|110756.5|110706.5|110765.6|110715.6|110752.9|110702.9|36
1731892080000|2024-11-18 01:08:00|110760|110710|110754|110704|110765.7|110715.7|110754|110704|18
1731892090000|2024-11-18 01:08:10|110756.9|110706.9|110772.6|110722.6|110775.4|110725.4|110753.2|110703.2|38
1731892100000|2024-11-18 01:08:20|110772.5|110722.5|110777.9|110727.9|110783.2|110733.2|110767.9|110717.9|52
1731892110000|2024-11-18 01:08:30|110782.2|110732.2|110779.1|110729.1|110785.8|110735.8|110773.1|110723.1|33
1731892120000|2024-11-18 01:08:40|110781.2|110731.2|110775.4|110725.4|110782.4|110732.4|110770.4|110720.4|30
1731892130000|2024-11-18 01:08:50|110773.8|110723.8|110767.8|110717.8|110779.7|110729.7|110765.4|110715.4|48
1731892140000|2024-11-18 01:09:00|110766.3|110716.3|110779.8|110729.8|110786.6|110736.6|110763.1|110713.1|63
1731892150000|2024-11-18 01:09:10|110780.4|110730.4|110786.2|110736.2|110786.2|110736.2|110773.9|110723.9|35
1731892160000|2024-11-18 01:09:20|110785.3|110735.3|110798.9|110748.9|110798.9|110748.9|110785.1|110735.1|15
1731892170000|2024-11-18 01:09:30|110799.8|110749.8|110794.9|110744.9|110802.3|110752.3|110793.3|110743.3|13
1731892180000|2024-11-18 01:09:40|110793.1|110743.1|110793.4|110743.4|110794.9|110744.9|110793|110743|8
1731892190000|2024-11-18 01:09:50|110794|110744|110796.1|110746.1|110797.6|110747.6|110793|110743|10
1731892200000|2024-11-18 01:10:00|110796.8|110746.8|110788|110738|110803.2|110753.2|110787.4|110737.4|30
1731892210000|2024-11-18 01:10:10|110787.3|110737.3|110790.5|110740.5|110790.7|110740.7|110782.5|110732.5|20
1731892220000|2024-11-18 01:10:20|110791.8|110741.8|110794.7|110744.7|110794.7|110744.7|110782.2|110732.2|37
1731892230000|2024-11-18 01:10:30|110795.3|110745.3|110781.3|110731.3|110797.5|110747.5|110780.2|110730.2|46
1731892240000|2024-11-18 01:10:40|110781.1|110731.1|110758.9|110708.9|110782.8|110732.8|110757.4|110707.4|41
1731892250000|2024-11-18 01:10:50|110762.6|110712.6|110762.5|110712.5|110762.6|110712.6|110757.2|110707.2|11
1731892260000|2024-11-18 01:11:00|110760.1|110710.1|110767.8|110717.8|110771.3|110721.3|110760.1|110710.1|33
1731892270000|2024-11-18 01:11:10|110772|110722|110774.1|110724.1|110775.8|110725.8|110766.4|110716.4|59
1731892280000|2024-11-18 01:11:20|110770.4|110720.4|110771.5|110721.5|110775.5|110725.5|110767|110717|15
1731892290000|2024-11-18 01:11:30|110772.4|110722.4|110776.6|110726.6|110784.3|110734.3|110768.6|110718.6|62
1731892300000|2024-11-18 01:11:40|110779.4|110729.4|110781.8|110731.8|110785.5|110735.5|110777|110727|36
1731892310000|2024-11-18 01:11:50|110781.5|110731.5|110767.5|110717.5|110781.5|110731.5|110765.2|110715.2|27
1731892320000|2024-11-18 01:12:00|110768.5|110718.5|110767.3|110717.3|110780.2|110730.2|110767.3|110717.3|28
1731892330000|2024-11-18 01:12:10|110763.9|110713.9|110766.5|110716.5|110771.1|110721.1|110763|110713|39
1731892340000|2024-11-18 01:12:20|110761|110711|110755.7|110705.7|110766.2|110716.2|110748.4|110698.4|34
1731892350000|2024-11-18 01:12:30|110755|110705|110739|110689|110755|110705|110736.3|110686.3|28
1731892360000|2024-11-18 01:12:40|110738.6|110688.6|110746|110696|110746|110696|110734.9|110684.9|17
1731892370000|2024-11-18 01:12:50|110745.3|110695.3|110735|110685|110748.1|110698.1|110735|110685|20
1731892380000|2024-11-18 01:13:00|110735.4|110685.4|110735.2|110685.2|110739.6|110689.6|110731.4|110681.4|31
1731892390000|2024-11-18 01:13:10|110732.2|110682.2|110735.4|110685.4|110745.5|110695.5|110732|110682|28
1731892400000|2024-11-18 01:13:20|110734.8|110684.8|110740|110690|110742.2|110692.2|110734.6|110684.6|20
1731892410000|2024-11-18 01:13:30|110740.3|110690.3|110741.3|110691.3|110748.3|110698.3|110740.3|110690.3|13
1731892420000|2024-11-18 01:13:40|110743.6|110693.6|110747.3|110697.3|110747.3|110697.3|110739.9|110689.9|21
1731892430000|2024-11-18 01:13:50|110745.3|110695.3|110743|110693|110747|110697|110739.6|110689.6|33
1731892440000|2024-11-18 01:14:00|110745.2|110695.2|110743.5|110693.5|110750.4|110700.4|110742.4|110692.4|32
1731892450000|2024-11-18 01:14:10|110741.1|110691.1|110737.5|110687.5|110749.4|110699.4|110734|110684|26
1731892460000|2024-11-18 01:14:20|110735.9|110685.9|110735.5|110685.5|110740|110690|110732.3|110682.3|22
1731892470000|2024-11-18 01:14:30|110736.8|110686.8|110739.2|110689.2|110746.6|110696.6|110735.5|110685.5|26
1731892480000|2024-11-18 01:14:40|110740.9|110690.9|110753.1|110703.1|110756.8|110706.8|110739.8|110689.8|40
1731892490000|2024-11-18 01:14:50|110755.8|110705.8|110758.8|110708.8|110763|110713|110749.6|110699.6|31
1731892500000|2024-11-18 01:15:00|110760.6|110710.6|110760.7|110710.7|110762.2|110712.2|110752.9|110702.9|25
1731892510000|2024-11-18 01:15:10|110757.8|110707.8|110761.8|110711.8|110765.7|110715.7|110752.5|110702.5|35
1731892520000|2024-11-18 01:15:20|110759.4|110709.4|110742.6|110692.6|110761.6|110711.6|110736.3|110686.3|44
1731892530000|2024-11-18 01:15:30|110739.2|110689.2|110747|110697|110751.9|110701.9|110739.2|110689.2|27
1731892540000|2024-11-18 01:15:40|110746.3|110696.3|110725.6|110675.6|110746.3|110696.3|110725.6|110675.6|46
1731892550000|2024-11-18 01:15:50|110723|110673|110720.2|110670.2|110727.5|110677.5|110718.5|110668.5|29
1731892560000|2024-11-18 01:16:00|110717.3|110667.3|110716.5|110666.5|110721.6|110671.6|110710.5|110660.5|22
1731892570000|2024-11-18 01:16:10|110719.2|110669.2|110710.4|110660.4|110723.8|110673.8|110709.8|110659.8|22
1731892580000|2024-11-18 01:16:20|110713.3|110663.3|110710.6|110660.6|110715.9|110665.9|110707.5|110657.5|45
1731892590000|2024-11-18 01:16:30|110708.4|110658.4|110711.5|110661.5|110712.1|110662.1|110699.5|110649.5|48
1731892600000|2024-11-18 01:16:40|110712.6|110662.6|110713.3|110663.3|110717|110667|110701.8|110651.8|67
1731892610000|2024-11-18 01:16:50|110714.1|110664.1|110708.8|110658.8|110716.1|110666.1|110708.8|110658.8|15
1731892620000|2024-11-18 01:17:00|110711.4|110661.4|110707.6|110657.6|110713.7|110663.7|110704.3|110654.3|21
1731892630000|2024-11-18 01:17:10|110705.7|110655.7|110718.7|110668.7|110719.5|110669.5|110704.5|110654.5|27
1731892640000|2024-11-18 01:17:20|110721.3|110671.3|110717.9|110667.9|110723|110673|110710.2|110660.2|29
1731892650000|2024-11-18 01:17:30|110717.1|110667.1|110719.3|110669.3|110724.5|110674.5|110717.1|110667.1|49
1731892660000|2024-11-18 01:17:40|110718.7|110668.7|110720|110670|110720.7|110670.7|110716.7|110666.7|31
1731892670000|2024-11-18 01:17:50|110717.7|110667.7|110712.2|110662.2|110719.7|110669.7|110706.2|110656.2|36
1731892680000|2024-11-18 01:18:00|110710.3|110660.3|110726.3|110676.3|110728|110678|110709.4|110659.4|46
1731892690000|2024-11-18 01:18:10|110726.8|110676.8|110722.9|110672.9|110727.3|110677.3|110721.2|110671.2|40
1731892700000|2024-11-18 01:18:20|110723.5|110673.5|110744.9|110694.9|110747.8|110697.8|110721.7|110671.7|26
1731892710000|2024-11-18 01:18:30|110745.4|110695.4|110753.5|110703.5|110756.3|110706.3|110741.4|110691.4|59
1731892720000|2024-11-18 01:18:40|110751.4|110701.4|110752.7|110702.7|110757|110707|110751.4|110701.4|30
1731892730000|2024-11-18 01:18:50|110752.8|110702.8|110757.5|110707.5|110760.8|110710.8|110752.6|110702.6|26
1731892740000|2024-11-18 01:19:00|110759.7|110709.7|110755.2|110705.2|110762.3|110712.3|110751.9|110701.9|54
1731892750000|2024-11-18 01:19:10|110757|110707|110746.6|110696.6|110757|110707|110746.1|110696.1|21
1731892760000|2024-11-18 01:19:20|110749.6|110699.6|110748.8|110698.8|110755.2|110705.2|110747.7|110697.7|25
1731892770000|2024-11-18 01:19:30|110749.1|110699.1|110751.2|110701.2|110751.7|110701.7|110748|110698|12
1731892780000|2024-11-18 01:19:40|110749.6|110699.6|110749.3|110699.3|110750.7|110700.7|110748.2|110698.2|11
1731892790000|2024-11-18 01:19:50|110750.1|110700.1|110749.4|110699.4|110753.5|110703.5|110747.1|110697.1|34
1731892800000|2024-11-18 01:20:00|110749.7|110699.7|110734.3|110684.3|110751.5|110701.5|110732.5|110682.5|48
1731892810000|2024-11-18 01:20:10|110735.1|110685.1|110748.6|110698.6|110752.6|110702.6|110735.1|110685.1|25
1731892820000|2024-11-18 01:20:20|110750.4|110700.4|110752.7|110702.7|110753.4|110703.4|110745.7|110695.7|50
1731892830000|2024-11-18 01:20:30|110751.1|110701.1|110756.9|110706.9|110761.4|110711.4|110749.3|110699.3|46
1731892840000|2024-11-18 01:20:40|110756.1|110706.1|110754.7|110704.7|110760.5|110710.5|110754|110704|43
1731892850000|2024-11-18 01:20:50|110756.5|110706.5|110747.9|110697.9|110758.6|110708.6|110745.9|110695.9|53
1731892860000|2024-11-18 01:21:00|110748.1|110698.1|110739.4|110689.4|110748.4|110698.4|110733.9|110683.9|53
1731892870000|2024-11-18 01:21:10|110737.5|110687.5|110757.3|110707.3|110758.8|110708.8|110737.4|110687.4|63
1731892880000|2024-11-18 01:21:20|110757|110707|110761.1|110711.1|110761.1|110711.1|110754|110704|41
1731892890000|2024-11-18 01:21:30|110758.2|110708.2|110754.8|110704.8|110772.2|110722.2|110752.9|110702.9|42
1731892900000|2024-11-18 01:21:40|110751.3|110701.3|110755.2|110705.2|110757.3|110707.3|110749.6|110699.6|28
1731892910000|2024-11-18 01:21:50|110751.1|110701.1|110752.3|110702.3|110756.6|110706.6|110750.6|110700.6|41
1731892920000|2024-11-18 01:22:00|110750.5|110700.5|110746.2|110696.2|110755.9|110705.9|110742.4|110692.4|39
1731892930000|2024-11-18 01:22:10|110749.1|110699.1|110745.9|110695.9|110750.2|110700.2|110744.8|110694.8|48
1731892940000|2024-11-18 01:22:20|110748.1|110698.1|110745|110695|110748.3|110698.3|110737.6|110687.6|40
1731892950000|2024-11-18 01:22:30|110746.6|110696.6|110748.8|110698.8|110756|110706|110740|110690|41
1731892960000|2024-11-18 01:22:40|110748.9|110698.9|110747|110697|110756.7|110706.7|110747|110697|43
1731892970000|2024-11-18 01:22:50|110748.7|110698.7|110751.2|110701.2|110752.2|110702.2|110746.6|110696.6|37
1731892980000|2024-11-18 01:23:00|110749|110699|110749.3|110699.3|110752.7|110702.7|110743.4|110693.4|43
1731892990000|2024-11-18 01:23:10|110747.7|110697.7|110744|110694|110748.3|110698.3|110742.5|110692.5|23
1731893000000|2024-11-18 01:23:20|110742.5|110692.5|110750.7|110700.7|110750.7|110700.7|110741.8|110691.8|28
1731893010000|2024-11-18 01:23:30|110750.9|110700.9|110755.3|110705.3|110760.2|110710.2|110747.2|110697.2|37
1731893020000|2024-11-18 01:23:40|110758.4|110708.4|110761.2|110711.2|110765.7|110715.7|110754.1|110704.1|54
1731893030000|2024-11-18 01:23:50|110760.5|110710.5|110762.7|110712.7|110770.3|110720.3|110760.5|110710.5|24
1731893040000|2024-11-18 01:24:00|110760.7|110710.7|110764|110714|110765|110715|110760.3|110710.3|18
1731893050000|2024-11-18 01:24:10|110761.7|110711.7|110767.4|110717.4|110771.2|110721.2|110759.5|110709.5|33
1731893060000|2024-11-18 01:24:20|110768.1|110718.1|110764|110714|110769|110719|110758.8|110708.8|49
1731893070000|2024-11-18 01:24:30|110762.4|110712.4|110766.5|110716.5|110772.7|110722.7|110758.5|110708.5|49
1731893080000|2024-11-18 01:24:40|110764.1|110714.1|110768.7|110718.7|110774.7|110724.7|110762|110712|42
1731893090000|2024-11-18 01:24:50|110773.9|110723.9|110757.9|110707.9|110773.9|110723.9|110757.6|110707.6|21
1731893100000|2024-11-18 01:25:00|110756|110706|110758.4|110708.4|110759.9|110709.9|110754.5|110704.5|35
1731893110000|2024-11-18 01:25:10|110756.3|110706.3|110756.1|110706.1|110758.3|110708.3|110754.7|110704.7|38
1731893120000|2024-11-18 01:25:20|110758.6|110708.6|110755.6|110705.6|110758.6|110708.6|110749.5|110699.5|31
1731893130000|2024-11-18 01:25:30|110753.8|110703.8|110766.1|110716.1|110767.5|110717.5|110753.8|110703.8|49
1731893140000|2024-11-18 01:25:40|110767.4|110717.4|110762.6|110712.6|110769.3|110719.3|110758.7|110708.7|27
1731893150000|2024-11-18 01:25:50|110763.6|110713.6|110763.3|110713.3|110768.1|110718.1|110760.8|110710.8|19
1731893160000|2024-11-18 01:26:00|110765.1|110715.1|110777.3|110727.3|110780.7|110730.7|110762.5|110712.5|37
1731893170000|2024-11-18 01:26:10|110779.3|110729.3|110768.9|110718.9|110779.3|110729.3|110765.6|110715.6|25
1731893180000|2024-11-18 01:26:20|110770.5|110720.5|110781.9|110731.9|110781.9|110731.9|110768.4|110718.4|26
1731893190000|2024-11-18 01:26:30|110781.1|110731.1|110774.9|110724.9|110781.4|110731.4|110774.9|110724.9|25
1731893200000|2024-11-18 01:26:40|110774.8|110724.8|110775.8|110725.8|110783.9|110733.9|110769.1|110719.1|47
1731893210000|2024-11-18 01:26:50|110774.5|110724.5|110777.3|110727.3|110781.5|110731.5|110774.1|110724.1|50
1731893220000|2024-11-18 01:27:00|110779.5|110729.5|110784.2|110734.2|110785.8|110735.8|110774.4|110724.4|28
1731893230000|2024-11-18 01:27:10|110783.3|110733.3|110781|110731|110786.3|110736.3|110777.3|110727.3|28
1731893240000|2024-11-18 01:27:20|110780.2|110730.2|110788.5|110738.5|110791.2|110741.2|110780.2|110730.2|14
1731893250000|2024-11-18 01:27:30|110786.8|110736.8|110784.8|110734.8|110788.6|110738.6|110783.8|110733.8|13
1731893260000|2024-11-18 01:27:40|110785.2|110735.2|110774.4|110724.4|110787.7|110737.7|110774|110724|40
1731893270000|2024-11-18 01:27:50|110776|110726|110775.4|110725.4|110782.3|110732.3|110772.1|110722.1|34
1731893280000|2024-11-18 01:28:00|110778.1|110728.1|110779.6|110729.6|110779.8|110729.8|110773.5|110723.5|32
1731893290000|2024-11-18 01:28:10|110778.1|110728.1|110774.3|110724.3|110782.3|110732.3|110774.3|110724.3|33
1731893300000|2024-11-18 01:28:20|110776|110726|110773|110723|110778.8|110728.8|110772.9|110722.9|16
1731893310000|2024-11-18 01:28:30|110772.9|110722.9|110778.6|110728.6|110780.4|110730.4|110771.5|110721.5|26
1731893320000|2024-11-18 01:28:40|110779.6|110729.6|110789.8|110739.8|110803.5|110753.5|110777.9|110727.9|28
1731893330000|2024-11-18 01:28:50|110788|110738|110784.6|110734.6|110792.4|110742.4|110783.1|110733.1|25
1731893340000|2024-11-18 01:29:00|110784.9|110734.9|110788.1|110738.1|110790.2|110740.2|110783.9|110733.9|31
1731893350000|2024-11-18 01:29:10|110786.8|110736.8|110787.7|110737.7|110797.8|110747.8|110783.7|110733.7|20
1731893360000|2024-11-18 01:29:20|110787|110737|110793.7|110743.7|110794.1|110744.1|110785.3|110735.3|40
1731893370000|2024-11-18 01:29:30|110794.1|110744.1|110787|110737|110794.2|110744.2|110784.1|110734.1|21
1731893380000|2024-11-18 01:29:40|110785.4|110735.4|110788.4|110738.4|110791.7|110741.7|110784.7|110734.7|35
1731893390000|2024-11-18 01:29:50|110786.5|110736.5|110787.9|110737.9|110795.1|110745.1|110786.5|110736.5|26
1731893400000|2024-11-18 01:30:00|110786.3|110736.3|110789.4|110739.4|110795.3|110745.3|110786.3|110736.3|35
1731893410000|2024-11-18 01:30:10|110788.1|110738.1|110791.6|110741.6|110794.8|110744.8|110785.9|110735.9|33
1731893420000|2024-11-18 01:30:20|110793.3|110743.3|110796.6|110746.6|110798.3|110748.3|110789.8|110739.8|29
1731893430000|2024-11-18 01:30:30|110793.6|110743.6|110788.1|110738.1|110798.7|110748.7|110788.1|110738.1|35
1731893440000|2024-11-18 01:30:40|110785.8|110735.8|110791.1|110741.1|110792.3|110742.3|110785.3|110735.3|21
1731893450000|2024-11-18 01:30:50|110789.2|110739.2|110779.7|110729.7|110794.1|110744.1|110778.8|110728.8|35
1731893460000|2024-11-18 01:31:00|110777.9|110727.9|110784.8|110734.8|110787.4|110737.4|110773.1|110723.1|32
1731893470000|2024-11-18 01:31:10|110788.2|110738.2|110797.6|110747.6|110802|110752|110788.2|110738.2|49
1731893480000|2024-11-18 01:31:20|110795.7|110745.7|110797.6|110747.6|110801.4|110751.4|110794|110744|33
1731893490000|2024-11-18 01:31:30|110796.5|110746.5|110798.2|110748.2|110798.6|110748.6|110793.4|110743.4|36
1731893500000|2024-11-18 01:31:40|110795.9|110745.9|110787.5|110737.5|110797.5|110747.5|110787.5|110737.5|29
1731893510000|2024-11-18 01:31:50|110788.8|110738.8|110792.2|110742.2|110792.2|110742.2|110787.4|110737.4|15
1731893520000|2024-11-18 01:32:00|110790.8|110740.8|110791.7|110741.7|110793|110743|110784|110734|24
1731893530000|2024-11-18 01:32:10|110790.2|110740.2|110792.9|110742.9|110796.9|110746.9|110789.4|110739.4|19
1731893540000|2024-11-18 01:32:20|110791.5|110741.5|110789.2|110739.2|110792.3|110742.3|110785.6|110735.6|27
1731893550000|2024-11-18 01:32:30|110790.9|110740.9|110780.5|110730.5|110790.9|110740.9|110776.3|110726.3|36
1731893560000|2024-11-18 01:32:40|110779.7|110729.7|110780.4|110730.4|110786.8|110736.8|110778.9|110728.9|31
1731893570000|2024-11-18 01:32:50|110774.6|110724.6|110777.2|110727.2|110778.7|110728.7|110771.5|110721.5|20
1731893580000|2024-11-18 01:33:00|110778.8|110728.8|110780.3|110730.3|110783.6|110733.6|110777.6|110727.6|10
1731893590000|2024-11-18 01:33:10|110780.5|110730.5|110782.5|110732.5|110782.5|110732.5|110780.5|110730.5|5
1731893600000|2024-11-18 01:33:20|110782.1|110732.1|110784.7|110734.7|110791.4|110741.4|110779.4|110729.4|27
1731893610000|2024-11-18 01:33:30|110784|110734|110779.6|110729.6|110784|110734|110778.7|110728.7|10
1731893620000|2024-11-18 01:33:40|110779.5|110729.5|110778.1|110728.1|110792.7|110742.7|110778.1|110728.1|30
1731893630000|2024-11-18 01:33:50|110777.4|110727.4|110768.1|110718.1|110777.7|110727.7|110768.1|110718.1|15
1731893640000|2024-11-18 01:34:00|110770.7|110720.7|110766.9|110716.9|110772.7|110722.7|110765.6|110715.6|27
1731893650000|2024-11-18 01:34:10|110767.8|110717.8|110769.7|110719.7|110774.4|110724.4|110765.2|110715.2|33
1731893660000|2024-11-18 01:34:20|110769.8|110719.8|110770.9|110720.9|110774.2|110724.2|110769.4|110719.4|21
1731893670000|2024-11-18 01:34:30|110771.8|110721.8|110768.4|110718.4|110775.8|110725.8|110768.4|110718.4|26
1731893680000|2024-11-18 01:34:40|110766.5|110716.5|110764.2|110714.2|110768.6|110718.6|110758.3|110708.3|37
1731893690000|2024-11-18 01:34:50|110762.1|110712.1|110755.2|110705.2|110765.2|110715.2|110755.2|110705.2|31
1731893700000|2024-11-18 01:35:00|110752.4|110702.4|110760.3|110710.3|110760.3|110710.3|110751.3|110701.3|23
1731893710000|2024-11-18 01:35:10|110758.4|110708.4|110759.7|110709.7|110765|110715|110758.4|110708.4|22
1731893720000|2024-11-18 01:35:20|110761.3|110711.3|110759.2|110709.2|110763.8|110713.8|110757.6|110707.6|25
1731893730000|2024-11-18 01:35:30|110757.5|110707.5|110765.4|110715.4|110765.5|110715.5|110757|110707|23
1731893740000|2024-11-18 01:35:40|110763.4|110713.4|110767.8|110717.8|110771.6|110721.6|110760.9|110710.9|31
1731893750000|2024-11-18 01:35:50|110770.5|110720.5|110782|110732|110782.6|110732.6|110767.4|110717.4|43
1731893760000|2024-11-18 01:36:00|110780.4|110730.4|110775.1|110725.1|110782.5|110732.5|110774.5|110724.5|18
1731893770000|2024-11-18 01:36:10|110776.8|110726.8|110767.3|110717.3|110779.5|110729.5|110766.6|110716.6|26
1731893780000|2024-11-18 01:36:20|110766.9|110716.9|110759.8|110709.8|110772.9|110722.9|110759|110709|28
1731893790000|2024-11-18 01:36:30|110762.3|110712.3|110761.6|110711.6|110766.3|110716.3|110760|110710|14
1731893800000|2024-11-18 01:36:40|110763.9|110713.9|110766.7|110716.7|110770.8|110720.8|110759.8|110709.8|33
1731893810000|2024-11-18 01:36:50|110766.6|110716.6|110751.3|110701.3|110770.6|110720.6|110751.3|110701.3|31
1731893820000|2024-11-18 01:37:00|110750.6|110700.6|110729.4|110679.4|110754.2|110704.2|110729.4|110679.4|35
1731893830000|2024-11-18 01:37:10|110732.4|110682.4|110738.7|110688.7|110738.7|110688.7|110727.1|110677.1|41
1731893840000|2024-11-18 01:37:20|110737.1|110687.1|110740|110690|110745.2|110695.2|110729.9|110679.9|33
1731893850000|2024-11-18 01:37:30|110741.3|110691.3|110747.5|110697.5|110752|110702|110741.3|110691.3|46
1731893860000|2024-11-18 01:37:40|110746.5|110696.5|110745.9|110695.9|110750.3|110700.3|110744.5|110694.5|16
1731893870000|2024-11-18 01:37:50|110746.8|110696.8|110745.7|110695.7|110752.4|110702.4|110743.8|110693.8|20
1731893880000|2024-11-18 01:38:00|110742.1|110692.1|110745.5|110695.5|110749.3|110699.3|110742.1|110692.1|21
1731893890000|2024-11-18 01:38:10|110746.1|110696.1|110748.2|110698.2|110748.5|110698.5|110742.8|110692.8|26
1731893900000|2024-11-18 01:38:20|110742.6|110692.6|110752|110702|110754.6|110704.6|110742.1|110692.1|39
1731893910000|2024-11-18 01:38:30|110751.1|110701.1|110750.8|110700.8|110754.9|110704.9|110749.1|110699.1|20
1731893920000|2024-11-18 01:38:40|110752.7|110702.7|110754.3|110704.3|110761.9|110711.9|110749.4|110699.4|49
1731893930000|2024-11-18 01:38:50|110752.6|110702.6|110746.8|110696.8|110753.6|110703.6|110745.7|110695.7|40
1731893940000|2024-11-18 01:39:00|110749.2|110699.2|110751.6|110701.6|110758.5|110708.5|110743|110693|41
1731893950000|2024-11-18 01:39:10|110749.9|110699.9|110747.8|110697.8|110756.2|110706.2|110746.1|110696.1|42
1731893960000|2024-11-18 01:39:20|110748|110698|110756|110706|110759.3|110709.3|110746.6|110696.6|49
1731893970000|2024-11-18 01:39:30|110764.1|110714.1|110760.3|110710.3|110764.6|110714.6|110757.2|110707.2|25
1731893980000|2024-11-18 01:39:40|110758.3|110708.3|110765.5|110715.5|110768.4|110718.4|110758.3|110708.3|25
1731893990000|2024-11-18 01:39:50|110765.6|110715.6|110760.1|110710.1|110768.9|110718.9|110757.8|110707.8|39
1731894000000|2024-11-18 01:40:00|110758.7|110708.7|110760.7|110710.7|110762.7|110712.7|110758.7|110708.7|9
1731894010000|2024-11-18 01:40:10|110760.5|110710.5|110762.4|110712.4|110765.1|110715.1|110760.5|110710.5|28
1731894020000|2024-11-18 01:40:20|110760.7|110710.7|110756|110706|110764.3|110714.3|110756|110706|20
1731894030000|2024-11-18 01:40:30|110756.3|110706.3|110758.7|110708.7|110759.9|110709.9|110754.6|110704.6|29
1731894040000|2024-11-18 01:40:40|110759|110709|110756.9|110706.9|110761.9|110711.9|110752.8|110702.8|54
1731894050000|2024-11-18 01:40:50|110754.6|110704.6|110756.2|110706.2|110761.6|110711.6|110753.3|110703.3|58
1731894060000|2024-11-18 01:41:00|110758|110708|110761.1|110711.1|110766.6|110716.6|110756|110706|48
1731894070000|2024-11-18 01:41:10|110762.7|110712.7|110789.5|110739.5|110789.7|110739.7|110760.5|110710.5|46
1731894080000|2024-11-18 01:41:20|110785|110735|110773.6|110723.6|110785|110735|110773.5|110723.5|51
1731894090000|2024-11-18 01:41:30|110776.8|110726.8|110779.8|110729.8|110780.8|110730.8|110774.1|110724.1|31
1731894100000|2024-11-18 01:41:40|110780.1|110730.1|110771.4|110721.4|110781.6|110731.6|110770.2|110720.2|30
1731894110000|2024-11-18 01:41:50|110771.3|110721.3|110766.1|110716.1|110771.3|110721.3|110760.8|110710.8|28
1731894120000|2024-11-18 01:42:00|110767.2|110717.2|110762|110712|110767.9|110717.9|110760.7|110710.7|24
1731894130000|2024-11-18 01:42:10|110762.8|110712.8|110765.1|110715.1|110775.4|110725.4|110762.8|110712.8|33
1731894140000|2024-11-18 01:42:20|110765.7|110715.7|110766.7|110716.7|110775.1|110725.1|110762.8|110712.8|26
1731894150000|2024-11-18 01:42:30|110768.8|110718.8|110761.4|110711.4|110771.5|110721.5|110761.4|110711.4|23
1731894160000|2024-11-18 01:42:40|110763.1|110713.1|110760|110710|110766|110716|110760|110710|25
1731894170000|2024-11-18 01:42:50|110760.6|110710.6|110775.3|110725.3|110776.1|110726.1|110759.7|110709.7|26
1731894180000|2024-11-18 01:43:00|110776.9|110726.9|110777.1|110727.1|110781.9|110731.9|110771.1|110721.1|23
1731894190000|2024-11-18 01:43:10|110782.5|110732.5|110783.4|110733.4|110783.4|110733.4|110777.3|110727.3|22
1731894200000|2024-11-18 01:43:20|110783.3|110733.3|110782|110732|110783.3|110733.3|110782|110732|4
1731894210000|2024-11-18 01:43:30|110780.8|110730.8|110777.2|110727.2|110786.5|110736.5|110776.7|110726.7|22
1731894220000|2024-11-18 01:43:40|110775.4|110725.4|110774.1|110724.1|110775.4|110725.4|110768.8|110718.8|15
1731894230000|2024-11-18 01:43:50|110772|110722|110772|110722|110774.1|110724.1|110771.9|110721.9|7
1731894240000|2024-11-18 01:44:00|110774.7|110724.7|110775.3|110725.3|110781.4|110731.4|110770.2|110720.2|29
1731894250000|2024-11-18 01:44:10|110775|110725|110776.9|110726.9|110777.7|110727.7|110773.7|110723.7|8
1731894260000|2024-11-18 01:44:20|110775.3|110725.3|110775.5|110725.5|110777.9|110727.9|110775.3|110725.3|6
1731894270000|2024-11-18 01:44:30|110776.3|110726.3|110769.9|110719.9|110779.7|110729.7|110767.9|110717.9|12
1731894280000|2024-11-18 01:44:40|110771.8|110721.8|110768.4|110718.4|110771.8|110721.8|110767.3|110717.3|10
1731894290000|2024-11-18 01:44:50|110768.2|110718.2|110764.1|110714.1|110773|110723|110764.1|110714.1|20
1731894300000|2024-11-18 01:45:00|110766.4|110716.4|110767.2|110717.2|110776|110726|110765.9|110715.9|28
1731894310000|2024-11-18 01:45:10|110765.9|110715.9|110748.6|110698.6|110765.9|110715.9|110744.4|110694.4|23
1731894320000|2024-11-18 01:45:20|110750|110700|110744.8|110694.8|110750|110700|110740.1|110690.1|25
1731894330000|2024-11-18 01:45:30|110743.1|110693.1|110749.8|110699.8|110750.4|110700.4|110741.3|110691.3|27
1731894340000|2024-11-18 01:45:40|110749.2|110699.2|110751.4|110701.4|110753|110703|110748.1|110698.1|20
1731894350000|2024-11-18 01:45:50|110750.7|110700.7|110759.5|110709.5|110761.4|110711.4|110750.7|110700.7|29
1731894360000|2024-11-18 01:46:00|110760.3|110710.3|110768.5|110718.5|110772.1|110722.1|110756.6|110706.6|36
1731894370000|2024-11-18 01:46:10|110768.1|110718.1|110780.4|110730.4|110785.3|110735.3|110764.8|110714.8|43
1731894380000|2024-11-18 01:46:20|110778.7|110728.7|110782|110732|110785.1|110735.1|110778.7|110728.7|36
1731894390000|2024-11-18 01:46:30|110783.8|110733.8|110792.5|110742.5|110792.5|110742.5|110781.3|110731.3|27
1731894400000|2024-11-18 01:46:40|110789.7|110739.7|110801.6|110751.6|110802.6|110752.6|110789.7|110739.7|43
1731894410000|2024-11-18 01:46:50|110799.8|110749.8|110801.3|110751.3|110805.4|110755.4|110797|110747|40
1731894420000|2024-11-18 01:47:00|110801.1|110751.1|110814|110764|110816.9|110766.9|110801.1|110751.1|23
1731894430000|2024-11-18 01:47:10|110813.2|110763.2|110815.7|110765.7|110815.7|110765.7|110813.2|110763.2|8
1731894440000|2024-11-18 01:47:20|110816|110766|110816|110766|110816.4|110766.4|110814|110764|10
1731894450000|2024-11-18 01:47:30|110816.1|110766.1|110816.8|110766.8|110817.8|110767.8|110814.1|110764.1|6
1731894460000|2024-11-18 01:47:40|110816.9|110766.9|110814.9|110764.9|110818.6|110768.6|110813.9|110763.9|14
1731894470000|2024-11-18 01:47:50|110816.4|110766.4|110813.2|110763.2|110816.4|110766.4|110813|110763|8
1731894480000|2024-11-18 01:48:00|110811.5|110761.5|110814.5|110764.5|110818.2|110768.2|110811.5|110761.5|18
1731894490000|2024-11-18 01:48:10|110816|110766|110817.1|110767.1|110818.7|110768.7|110814.3|110764.3|13
1731894500000|2024-11-18 01:48:20|110817.9|110767.9|110809.8|110759.8|110818.2|110768.2|110809.8|110759.8|15
1731894510000|2024-11-18 01:48:30|110807.2|110757.2|110808.5|110758.5|110811.3|110761.3|110806.2|110756.2|33
1731894520000|2024-11-18 01:48:40|110809|110759|110812.9|110762.9|110815.6|110765.6|110809|110759|13
1731894530000|2024-11-18 01:48:50|110812.2|110762.2|110813.1|110763.1|110814.9|110764.9|110810.8|110760.8|11
1731894540000|2024-11-18 01:49:00|110812.6|110762.6|110830|110780|110831.4|110781.4|110812.6|110762.6|58
1731894550000|2024-11-18 01:49:10|110828.2|110778.2|110823.7|110773.7|110831.5|110781.5|110822.2|110772.2|55
1731894560000|2024-11-18 01:49:20|110824.8|110774.8|110822.4|110772.4|110826|110776|110821.3|110771.3|43
1731894570000|2024-11-18 01:49:30|110820.6|110770.6|110813|110763|110823.6|110773.6|110809.7|110759.7|20
1731894580000|2024-11-18 01:49:40|110813.5|110763.5|110813.5|110763.5|110814.4|110764.4|110812.8|110762.8|6
1731894590000|2024-11-18 01:49:50|110813.2|110763.2|110810.9|110760.9|110815.1|110765.1|110810.9|110760.9|12
1731894600000|2024-11-18 01:50:00|110808.7|110758.7|110803.5|110753.5|110810.7|110760.7|110793.6|110743.6|22
1731894610000|2024-11-18 01:50:10|110801.7|110751.7|110788|110738|110802.7|110752.7|110787.2|110737.2|39
1731894620000|2024-11-18 01:50:20|110789.7|110739.7|110783.6|110733.6|110789.7|110739.7|110783.1|110733.1|13
1731894630000|2024-11-18 01:50:30|110785.1|110735.1|110777.4|110727.4|110785.1|110735.1|110775.1|110725.1|23
1731894640000|2024-11-18 01:50:40|110777.3|110727.3|110775.3|110725.3|110779.5|110729.5|110772.6|110722.6|21
1731894650000|2024-11-18 01:50:50|110773.8|110723.8|110773.7|110723.7|110773.8|110723.8|110773.7|110723.7|2
1731894660000|2024-11-18 01:51:00|110773.1|110723.1|110758.7|110708.7|110773.1|110723.1|110754.9|110704.9|32
1731894670000|2024-11-18 01:51:10|110758.6|110708.6|110752.3|110702.3|110760|110710|110752.3|110702.3|35
1731894680000|2024-11-18 01:51:20|110754.2|110704.2|110751.1|110701.1|110754.3|110704.3|110746|110696|26
1731894690000|2024-11-18 01:51:30|110752.3|110702.3|110752.1|110702.1|110753.3|110703.3|110749.4|110699.4|11
1731894700000|2024-11-18 01:51:40|110751.4|110701.4|110748.4|110698.4|110754.6|110704.6|110746|110696|15
1731894710000|2024-11-18 01:51:50|110749|110699|110751.2|110701.2|110753.6|110703.6|110747.6|110697.6|18
1731894720000|2024-11-18 01:52:00|110751.5|110701.5|110762.6|110712.6|110764.5|110714.5|110748.9|110698.9|30
1731894730000|2024-11-18 01:52:10|110767.9|110717.9|110766.2|110716.2|110769.4|110719.4|110763.9|110713.9|27
1731894740000|2024-11-18 01:52:20|110766|110716|110766.7|110716.7|110766.7|110716.7|110765.8|110715.8|5
1731894750000|2024-11-18 01:52:30|110770.7|110720.7|110776.2|110726.2|110776.2|110726.2|110768.7|110718.7|9
1731894760000|2024-11-18 01:52:40|110777.4|110727.4|110777.4|110727.4|110783.3|110733.3|110777.4|110727.4|11
1731894770000|2024-11-18 01:52:50|110779.1|110729.1|110782.5|110732.5|110784|110734|110779.1|110729.1|9
1731894780000|2024-11-18 01:53:00|110782.4|110732.4|110765.5|110715.5|110782.4|110732.4|110760.9|110710.9|27
1731894790000|2024-11-18 01:53:10|110765.6|110715.6|110768.5|110718.5|110770.3|110720.3|110765.6|110715.6|10
1731894800000|2024-11-18 01:53:20|110770.9|110720.9|110778.3|110728.3|110778.3|110728.3|110768.7|110718.7|9
1731894810000|2024-11-18 01:53:30|110778.7|110728.7|110777.8|110727.8|110780.9|110730.9|110777.7|110727.7|6
1731894820000|2024-11-18 01:53:40|110777.7|110727.7|110777.8|110727.8|110777.8|110727.8|110777.7|110727.7|2
1731894830000|2024-11-18 01:53:50|110778|110728|110779.1|110729.1|110780.7|110730.7|110776.9|110726.9|8
1731894840000|2024-11-18 01:54:00|110781.3|110731.3|110778.4|110728.4|110783.2|110733.2|110773.7|110723.7|31
1731894850000|2024-11-18 01:54:10|110774.5|110724.5|110776.6|110726.6|110780.7|110730.7|110774.5|110724.5|14
1731894860000|2024-11-18 01:54:20|110775.4|110725.4|110777.4|110727.4|110781.2|110731.2|110772.4|110722.4|22
1731894870000|2024-11-18 01:54:30|110777.5|110727.5|110776.9|110726.9|110777.5|110727.5|110775.5|110725.5|6
1731894880000|2024-11-18 01:54:40|110779.2|110729.2|110761.3|110711.3|110779.2|110729.2|110760.6|110710.6|18
1731894890000|2024-11-18 01:54:50|110761.1|110711.1|110753.1|110703.1|110763.7|110713.7|110753.1|110703.1|28
1731894900000|2024-11-18 01:55:00|110750.6|110700.6|110744.2|110694.2|110754|110704|110743.2|110693.2|17
1731894910000|2024-11-18 01:55:10|110742.9|110692.9|110747.1|110697.1|110753.9|110703.9|110742|110692|41
1731894920000|2024-11-18 01:55:20|110746.5|110696.5|110741.5|110691.5|110748.3|110698.3|110741.5|110691.5|48
1731894930000|2024-11-18 01:55:30|110745.3|110695.3|110760.7|110710.7|110766.1|110716.1|110741.1|110691.1|30
1731894940000|2024-11-18 01:55:40|110764.2|110714.2|110767.4|110717.4|110768.1|110718.1|110761|110711|25
1731894950000|2024-11-18 01:55:50|110765.8|110715.8|110761.1|110711.1|110765.8|110715.8|110758.1|110708.1|29
1731894960000|2024-11-18 01:56:00|110759.6|110709.6|110762.4|110712.4|110768.3|110718.3|110757.8|110707.8|30
1731894970000|2024-11-18 01:56:10|110764.1|110714.1|110762.7|110712.7|110766|110716|110759.4|110709.4|44
1731894980000|2024-11-18 01:56:20|110762.9|110712.9|110764.6|110714.6|110764.6|110714.6|110762.9|110712.9|3
1731894990000|2024-11-18 01:56:30|110764|110714|110757.5|110707.5|110764.3|110714.3|110757.5|110707.5|6
1731895000000|2024-11-18 01:56:40|110758.1|110708.1|110760.7|110710.7|110767.9|110717.9|110755.2|110705.2|36
1731895010000|2024-11-18 01:56:50|110765.1|110715.1|110755.5|110705.5|110767.9|110717.9|110753.7|110703.7|16
1731895020000|2024-11-18 01:57:00|110757.2|110707.2|110774.6|110724.6|110780.7|110730.7|110757.2|110707.2|42
1731895030000|2024-11-18 01:57:10|110778.4|110728.4|110775.5|110725.5|110781.3|110731.3|110770.5|110720.5|32
1731895040000|2024-11-18 01:57:20|110772.5|110722.5|110778.1|110728.1|110779.7|110729.7|110772.5|110722.5|30
1731895050000|2024-11-18 01:57:30|110778.2|110728.2|110779.4|110729.4|110779.4|110729.4|110777|110727|5
1731895060000|2024-11-18 01:57:40|110780.3|110730.3|110781|110731|110788.5|110738.5|110778.5|110728.5|31
1731895070000|2024-11-18 01:57:50|110781.4|110731.4|110788.7|110738.7|110791.2|110741.2|110779.2|110729.2|19
1731895080000|2024-11-18 01:58:00|110788.8|110738.8|110804.8|110754.8|110805.2|110755.2|110788.4|110738.4|37
1731895090000|2024-11-18 01:58:10|110804.2|110754.2|110822.3|110772.3|110823.1|110773.1|110802.9|110752.9|65
1731895100000|2024-11-18 01:58:20|110820.3|110770.3|110819.4|110769.4|110825.3|110775.3|110819.4|110769.4|44
1731895110000|2024-11-18 01:58:30|110818.9|110768.9|110830.2|110780.2|110830.2|110780.2|110817.8|110767.8|36
1731895120000|2024-11-18 01:58:40|110827|110777|110829.5|110779.5|110836|110786|110823.5|110773.5|73
1731895130000|2024-11-18 01:58:50|110833.6|110783.6|110831.6|110781.6|110837.5|110787.5|110825.8|110775.8|47
1731895140000|2024-11-18 01:59:00|110830.8|110780.8|110820.1|110770.1|110830.8|110780.8|110819.3|110769.3|25
1731895150000|2024-11-18 01:59:10|110821.4|110771.4|110819.2|110769.2|110821.6|110771.6|110814.1|110764.1|12
1731895160000|2024-11-18 01:59:20|110817.4|110767.4|110819|110769|110819.3|110769.3|110817.4|110767.4|4
1731895170000|2024-11-18 01:59:30|110819.1|110769.1|110807.3|110757.3|110819.1|110769.1|110806.2|110756.2|11
1731895180000|2024-11-18 01:59:40|110804.1|110754.1|110792|110742|110804.1|110754.1|110785.5|110735.5|30
1731895190000|2024-11-18 01:59:50|110791.8|110741.8|110784.2|110734.2|110791.8|110741.8|110784.1|110734.1|17
1731895200000|2024-11-18 02:00:00|110785.8|110735.8|110806.6|110756.6|110806.6|110756.6|110781.5|110731.5|39
1731895210000|2024-11-18 02:00:10|110803.8|110753.8|110809.6|110759.6|110812.6|110762.6|110801.6|110751.6|16
1731895220000|2024-11-18 02:00:20|110804.2|110754.2|110811.1|110761.1|110811.1|110761.1|110804.2|110754.2|4
1731895230000|2024-11-18 02:00:30|110811.2|110761.2|110814.8|110764.8|110818.2|110768.2|110811.2|110761.2|14
1731895240000|2024-11-18 02:00:40|110812.6|110762.6|110812.5|110762.5|110812.6|110762.6|110808.1|110758.1|9
1731895250000|2024-11-18 02:00:50|110812.4|110762.4|110815.7|110765.7|110819.3|110769.3|110811.4|110761.4|14
1731895260000|2024-11-18 02:01:00|110815.6|110765.6|110817.1|110767.1|110817.8|110767.8|110811.2|110761.2|11
1731895270000|2024-11-18 02:01:10|110816.3|110766.3|110816.2|110766.2|110816.3|110766.3|110816.2|110766.2|2
1731895280000|2024-11-18 02:01:20|110816|110766|110813.1|110763.1|110816|110766|110810.2|110760.2|8
1731895290000|2024-11-18 02:01:30|110813|110763|110802.9|110752.9|110813.1|110763.1|110802.9|110752.9|11
1731895300000|2024-11-18 02:01:40|110802.8|110752.8|110801.8|110751.8|110803.8|110753.8|110798.4|110748.4|12
1731895310000|2024-11-18 02:01:50|110802.4|110752.4|110795.9|110745.9|110802.4|110752.4|110795.4|110745.4|11
1731895320000|2024-11-18 02:02:00|110794.1|110744.1|110804.7|110754.7|110806.2|110756.2|110794.1|110744.1|13
1731895330000|2024-11-18 02:02:10|110804.5|110754.5|110796.8|110746.8|110806.6|110756.6|110796.8|110746.8|18
1731895340000|2024-11-18 02:02:20|110798|110748|110804.7|110754.7|110806.6|110756.6|110796.9|110746.9|27
1731895350000|2024-11-18 02:02:30|110804.9|110754.9|110824.3|110774.3|110825.2|110775.2|110804|110754|32
1731895360000|2024-11-18 02:02:40|110823.9|110773.9|110844.2|110794.2|110844.2|110794.2|110823.9|110773.9|21
1731895370000|2024-11-18 02:02:50|110843.9|110793.9|110842.4|110792.4|110845.5|110795.5|110841.2|110791.2|9
1731895380000|2024-11-18 02:03:00|110844|110794|110849.7|110799.7|110849.7|110799.7|110837.7|110787.7|12
1731895390000|2024-11-18 02:03:10|110849.6|110799.6|110849.2|110799.2|110853.7|110803.7|110846.5|110796.5|17
1731895400000|2024-11-18 02:03:20|110848.9|110798.9|110851.1|110801.1|110851.1|110801.1|110846.7|110796.7|6
1731895410000|2024-11-18 02:03:30|110850.3|110800.3|110847.6|110797.6|110853.3|110803.3|110844.4|110794.4|19
1731895420000|2024-11-18 02:03:40|110853.2|110803.2|110850.8|110800.8|110853.3|110803.3|110849.7|110799.7|9
1731895430000|2024-11-18 02:03:50|110853.1|110803.1|110847.8|110797.8|110853.1|110803.1|110838.4|110788.4|26
1731895440000|2024-11-18 02:04:00|110848.6|110798.6|110851.3|110801.3|110851.6|110801.6|110848.6|110798.6|6
1731895450000|2024-11-18 02:04:10|110851.1|110801.1|110857|110807|110863.3|110813.3|110851.1|110801.1|13
1731895460000|2024-11-18 02:04:20|110856.8|110806.8|110853.5|110803.5|110856.8|110806.8|110853.5|110803.5|6
1731895470000|2024-11-18 02:04:30|110853.6|110803.6|110849.4|110799.4|110853.6|110803.6|110848.6|110798.6|11
1731895480000|2024-11-18 02:04:40|110849.6|110799.6|110859.2|110809.2|110859.2|110809.2|110849.6|110799.6|10
1731895490000|2024-11-18 02:04:50|110856.1|110806.1|110863.6|110813.6|110867.2|110817.2|110854.7|110804.7|17
1731895500000|2024-11-18 02:05:00|110862.8|110812.8|110854.3|110804.3|110875.4|110825.4|110848.3|110798.3|25
1731895510000|2024-11-18 02:05:10|110855|110805|110851.6|110801.6|110855|110805|110845.2|110795.2|32
1731895520000|2024-11-18 02:05:20|110849.8|110799.8|110845.4|110795.4|110851.8|110801.8|110842.7|110792.7|22
1731895530000|2024-11-18 02:05:30|110847.3|110797.3|110846.1|110796.1|110853.6|110803.6|110844.5|110794.5|34
1731895540000|2024-11-18 02:05:40|110844.5|110794.5|110844.9|110794.9|110851.8|110801.8|110842.9|110792.9|38
1731895550000|2024-11-18 02:05:50|110845|110795|110842.5|110792.5|110846.4|110796.4|110838|110788|19
1731895560000|2024-11-18 02:06:00|110844.1|110794.1|110825.6|110775.6|110846.1|110796.1|110824.1|110774.1|48
1731895570000|2024-11-18 02:06:10|110827.2|110777.2|110823.2|110773.2|110828.3|110778.3|110819|110769|48
1731895580000|2024-11-18 02:06:20|110823.3|110773.3|110823.3|110773.3|110828.7|110778.7|110820|110770|42
1731895590000|2024-11-18 02:06:30|110818.8|110768.8|110822.9|110772.9|110827.1|110777.1|110816.4|110766.4|47
1731895600000|2024-11-18 02:06:40|110824.7|110774.7|110838.1|110788.1|110838.3|110788.3|110824.7|110774.7|30
1731895610000|2024-11-18 02:06:50|110837.2|110787.2|110837.7|110787.7|110840|110790|110835.3|110785.3|30
1731895620000|2024-11-18 02:07:00|110840.1|110790.1|110839.2|110789.2|110845.2|110795.2|110838.1|110788.1|32
1731895630000|2024-11-18 02:07:10|110837.5|110787.5|110837.7|110787.7|110840|110790|110835.9|110785.9|21
1731895640000|2024-11-18 02:07:20|110835.7|110785.7|110824.5|110774.5|110835.7|110785.7|110822.6|110772.6|27
1731895650000|2024-11-18 02:07:30|110822.6|110772.6|110833.3|110783.3|110835.9|110785.9|110822.6|110772.6|26
1731895660000|2024-11-18 02:07:40|110833|110783|110832.1|110782.1|110834.4|110784.4|110829.7|110779.7|22
1731895670000|2024-11-18 02:07:50|110833.8|110783.8|110836.8|110786.8|110837.5|110787.5|110832|110782|20
1731895680000|2024-11-18 02:08:00|110835.1|110785.1|110832.1|110782.1|110837.8|110787.8|110820.6|110770.6|32
1731895690000|2024-11-18 02:08:10|110833.7|110783.7|110830.7|110780.7|110833.7|110783.7|110830.2|110780.2|15
1731895700000|2024-11-18 02:08:20|110832.2|110782.2|110832.6|110782.6|110834.3|110784.3|110828.6|110778.6|16
1731895710000|2024-11-18 02:08:30|110829|110779|110831.4|110781.4|110833.2|110783.2|110826.3|110776.3|32
1731895720000|2024-11-18 02:08:40|110832.2|110782.2|110831|110781|110832.2|110782.2|110829.5|110779.5|23
1731895730000|2024-11-18 02:08:50|110832|110782|110827.4|110777.4|110833|110783|110824.5|110774.5|27
1731895740000|2024-11-18 02:09:00|110829.2|110779.2|110830.1|110780.1|110833.8|110783.8|110827.3|110777.3|33
1731895750000|2024-11-18 02:09:10|110831.3|110781.3|110807.2|110757.2|110831.3|110781.3|110795|110745|44
1731895760000|2024-11-18 02:09:20|110805|110755|110790.7|110740.7|110808.1|110758.1|110788.8|110738.8|34
1731895770000|2024-11-18 02:09:30|110789.9|110739.9|110793.5|110743.5|110801|110751|110785.8|110735.8|30
1731895780000|2024-11-18 02:09:40|110791.2|110741.2|110788.2|110738.2|110792.2|110742.2|110785.4|110735.4|40
1731895790000|2024-11-18 02:09:50|110783.9|110733.9|110779.5|110729.5|110787.9|110737.9|110778.5|110728.5|30
1731895800000|2024-11-18 02:10:00|110778.8|110728.8|110779.2|110729.2|110784.6|110734.6|110777|110727|33
1731895810000|2024-11-18 02:10:10|110779.6|110729.6|110780.4|110730.4|110782.3|110732.3|110779.2|110729.2|11
1731895820000|2024-11-18 02:10:20|110780.1|110730.1|110780|110730|110782.8|110732.8|110773.8|110723.8|18
1731895830000|2024-11-18 02:10:30|110779.7|110729.7|110777.5|110727.5|110780.2|110730.2|110776|110726|11
1731895840000|2024-11-18 02:10:40|110777.8|110727.8|110779.1|110729.1|110780.7|110730.7|110777.8|110727.8|9
1731895850000|2024-11-18 02:10:50|110778.5|110728.5|110778.6|110728.6|110780.1|110730.1|110777.9|110727.9|8
1731895860000|2024-11-18 02:11:00|110778.7|110728.7|110778.5|110728.5|110779.1|110729.1|110777.9|110727.9|5
1731895870000|2024-11-18 02:11:10|110777.8|110727.8|110760.9|110710.9|110777.8|110727.8|110758.4|110708.4|22
1731895880000|2024-11-18 02:11:20|110757.6|110707.6|110749.9|110699.9|110762|110712|110748.9|110698.9|40
1731895890000|2024-11-18 02:11:30|110749.1|110699.1|110747|110697|110752.9|110702.9|110746.4|110696.4|13
1731895900000|2024-11-18 02:11:40|110746.2|110696.2|110744|110694|110747.1|110697.1|110744|110694|12
1731895910000|2024-11-18 02:11:50|110743.9|110693.9|110742.4|110692.4|110744.4|110694.4|110734.9|110684.9|33
1731895920000|2024-11-18 02:12:00|110744.3|110694.3|110744.2|110694.2|110746.1|110696.1|110742.7|110692.7|27
1731895930000|2024-11-18 02:12:10|110742.6|110692.6|110763.8|110713.8|110765|110715|110742.6|110692.6|49
1731895940000|2024-11-18 02:12:20|110760.8|110710.8|110756.3|110706.3|110764.3|110714.3|110750.7|110700.7|34
1731895950000|2024-11-18 02:12:30|110756.1|110706.1|110757.3|110707.3|110762.3|110712.3|110753|110703|38
1731895960000|2024-11-18 02:12:40|110757.1|110707.1|110769.1|110719.1|110770.8|110720.8|110752.7|110702.7|36
1731895970000|2024-11-18 02:12:50|110770|110720|110772.7|110722.7|110774.2|110724.2|110767.6|110717.6|33
1731895980000|2024-11-18 02:13:00|110773.8|110723.8|110769.9|110719.9|110775.3|110725.3|110769.9|110719.9|12
1731895990000|2024-11-18 02:13:10|110769.8|110719.8|110766.2|110716.2|110769.8|110719.8|110763.5|110713.5|17
1731896000000|2024-11-18 02:13:20|110765.5|110715.5|110765.1|110715.1|110768|110718|110759.7|110709.7|16
1731896010000|2024-11-18 02:13:30|110767.7|110717.7|110762.5|110712.5|110769.9|110719.9|110761.8|110711.8|21
1731896020000|2024-11-18 02:13:40|110761.9|110711.9|110761.2|110711.2|110762|110712|110756.4|110706.4|13
1731896030000|2024-11-18 02:13:50|110758.1|110708.1|110759.7|110709.7|110765|110715|110757.1|110707.1|24
1731896040000|2024-11-18 02:14:00|110759|110709|110750.5|110700.5|110759|110709|110748.5|110698.5|15
1731896050000|2024-11-18 02:14:10|110748.8|110698.8|110748.3|110698.3|110752.7|110702.7|110747.7|110697.7|18
1731896060000|2024-11-18 02:14:20|110749.3|110699.3|110744.9|110694.9|110749.3|110699.3|110741.1|110691.1|14
1731896070000|2024-11-18 02:14:30|110746.4|110696.4|110743.6|110693.6|110746.4|110696.4|110741.9|110691.9|11
1731896080000|2024-11-18 02:14:40|110743.5|110693.5|110742.5|110692.5|110747|110697|110734.6|110684.6|26
1731896090000|2024-11-18 02:14:50|110740.7|110690.7|110740|110690|110748.4|110698.4|110739.9|110689.9|17
1731896100000|2024-11-18 02:15:00|110741.5|110691.5|110744.1|110694.1|110744.1|110694.1|110741|110691|9
1731896110000|2024-11-18 02:15:10|110744.5|110694.5|110734.8|110684.8|110744.5|110694.5|110734.8|110684.8|11
1731896120000|2024-11-18 02:15:20|110735.4|110685.4|110728|110678|110735.4|110685.4|110728|110678|10
1731896130000|2024-11-18 02:15:30|110726.2|110676.2|110722|110672|110726.2|110676.2|110721.2|110671.2|12
1731896140000|2024-11-18 02:15:40|110723.6|110673.6|110738.8|110688.8|110740.7|110690.7|110723.6|110673.6|22
1731896150000|2024-11-18 02:15:50|110737.6|110687.6|110736.8|110686.8|110739|110689|110733.9|110683.9|13
1731896160000|2024-11-18 02:16:00|110734.3|110684.3|110736.7|110686.7|110739.7|110689.7|110734.3|110684.3|7
1731896170000|2024-11-18 02:16:10|110736.3|110686.3|110733.7|110683.7|110737.6|110687.6|110732.5|110682.5|12
1731896180000|2024-11-18 02:16:20|110733.6|110683.6|110724.5|110674.5|110733.6|110683.6|110724.5|110674.5|8
1731896190000|2024-11-18 02:16:30|110723.9|110673.9|110725.9|110675.9|110731.8|110681.8|110723.9|110673.9|13
1731896200000|2024-11-18 02:16:40|110725.2|110675.2|110723.2|110673.2|110725.2|110675.2|110723.2|110673.2|3
1731896210000|2024-11-18 02:16:50|110724.8|110674.8|110722.1|110672.1|110725|110675|110722.1|110672.1|5
1731896220000|2024-11-18 02:17:00|110722.8|110672.8|110727.3|110677.3|110727.3|110677.3|110722.8|110672.8|12
1731896230000|2024-11-18 02:17:10|110728|110678|110727.1|110677.1|110730.4|110680.4|110726.7|110676.7|11
1731896240000|2024-11-18 02:17:20|110725.1|110675.1|110724.2|110674.2|110725.1|110675.1|110723.4|110673.4|5
1731896250000|2024-11-18 02:17:30|110724.5|110674.5|110724.9|110674.9|110726.8|110676.8|110723|110673|10
1731896260000|2024-11-18 02:17:40|110724.6|110674.6|110723.4|110673.4|110724.6|110674.6|110721.7|110671.7|5
1731896270000|2024-11-18 02:17:50|110723.1|110673.1|110723.9|110673.9|110723.9|110673.9|110721.8|110671.8|6
1731896280000|2024-11-18 02:18:00|110723.2|110673.2|110727.6|110677.6|110727.6|110677.6|110723.2|110673.2|8
1731896290000|2024-11-18 02:18:10|110729.2|110679.2|110738.1|110688.1|110738.1|110688.1|110729.2|110679.2|16
1731896300000|2024-11-18 02:18:20|110738.5|110688.5|110738.6|110688.6|110739.4|110689.4|110730.4|110680.4|20
1731896310000|2024-11-18 02:18:30|110736.9|110686.9|110737.4|110687.4|110737.4|110687.4|110736.3|110686.3|7
1731896320000|2024-11-18 02:18:40|110738.4|110688.4|110744.7|110694.7|110748.6|110698.6|110737|110687|15
1731896330000|2024-11-18 02:18:50|110744|110694|110743.8|110693.8|110745.4|110695.4|110743.2|110693.2|6
1731896340000|2024-11-18 02:19:00|110751.4|110701.4|110746.2|110696.2|110751.4|110701.4|110745.2|110695.2|10
1731896350000|2024-11-18 02:19:10|110747.8|110697.8|110749.8|110699.8|110749.8|110699.8|110743.6|110693.6|12
1731896360000|2024-11-18 02:19:20|110749.1|110699.1|110747.5|110697.5|110751.5|110701.5|110747.5|110697.5|10
1731896370000|2024-11-18 02:19:30|110748.3|110698.3|110747.2|110697.2|110748.3|110698.3|110746.5|110696.5|6
1731896380000|2024-11-18 02:19:40|110746.6|110696.6|110746.4|110696.4|110748.1|110698.1|110743.9|110693.9|15
1731896390000|2024-11-18 02:19:50|110746.7|110696.7|110744.6|110694.6|110747.6|110697.6|110744.3|110694.3|7
1731896400000|2024-11-18 02:20:00|110744.7|110694.7|110727.2|110677.2|110744.7|110694.7|110727.2|110677.2|21
1731896410000|2024-11-18 02:20:10|110729.6|110679.6|110727.6|110677.6|110729.6|110679.6|110726.8|110676.8|11
1731896420000|2024-11-18 02:20:20|110728.1|110678.1|110722.6|110672.6|110729.3|110679.3|110722.5|110672.5|8
1731896430000|2024-11-18 02:20:30|110721.4|110671.4|110728.2|110678.2|110729.1|110679.1|110721.4|110671.4|14
1731896440000|2024-11-18 02:20:40|110727.6|110677.6|110728.1|110678.1|110728.1|110678.1|110726.9|110676.9|5
1731896450000|2024-11-18 02:20:50|110727.3|110677.3|110722.8|110672.8|110727.3|110677.3|110722.5|110672.5|7
1731896460000|2024-11-18 02:21:00|110723|110673|110722.3|110672.3|110724.9|110674.9|110721.4|110671.4|13
1731896470000|2024-11-18 02:21:10|110722.5|110672.5|110722.6|110672.6|110722.6|110672.6|110722.5|110672.5|2
1731896480000|2024-11-18 02:21:20|110724|110674|110721.7|110671.7|110724|110674|110721.7|110671.7|3
1731896490000|2024-11-18 02:21:30|110721.6|110671.6|110721.7|110671.7|110721.9|110671.9|110720.7|110670.7|7
1731896500000|2024-11-18 02:21:40|110721.6|110671.6|110725.1|110675.1|110728.6|110678.6|110721.6|110671.6|11
1731896510000|2024-11-18 02:21:50|110724.1|110674.1|110725.5|110675.5|110725.8|110675.8|110723.9|110673.9|8
1731896520000|2024-11-18 02:22:00|110726.5|110676.5|110735.4|110685.4|110736.3|110686.3|110726.5|110676.5|10
1731896530000|2024-11-18 02:22:10|110735.2|110685.2|110737.1|110687.1|110737.2|110687.2|110732.1|110682.1|12
1731896540000|2024-11-18 02:22:20|110737.2|110687.2|110732.8|110682.8|110737.2|110687.2|110731.8|110681.8|7
1731896550000|2024-11-18 02:22:30|110733.5|110683.5|110737.2|110687.2|110739.3|110689.3|110732.2|110682.2|15
1731896560000|2024-11-18 02:22:40|110733.4|110683.4|110733.7|110683.7|110734.3|110684.3|110728.7|110678.7|7
1731896570000|2024-11-18 02:22:50|110734.2|110684.2|110731.8|110681.8|110736.6|110686.6|110731.8|110681.8|7
1731896580000|2024-11-18 02:23:00|110731.5|110681.5|110740.9|110690.9|110741.7|110691.7|110730.3|110680.3|17
1731896590000|2024-11-18 02:23:10|110741.7|110691.7|110740|110690|110747.6|110697.6|110740|110690|14
1731896600000|2024-11-18 02:23:20|110738.8|110688.8|110740.2|110690.2|110740.2|110690.2|110737.7|110687.7|7
1731896610000|2024-11-18 02:23:30|110742.2|110692.2|110743.6|110693.6|110743.6|110693.6|110739.7|110689.7|7
1731896620000|2024-11-18 02:23:40|110745.1|110695.1|110738.1|110688.1|110745.1|110695.1|110738.1|110688.1|13
1731896630000|2024-11-18 02:23:50|110736.1|110686.1|110729.7|110679.7|110737.9|110687.9|110727|110677|16
1731896640000|2024-11-18 02:24:00|110728.2|110678.2|110729.3|110679.3|110730.8|110680.8|110726.6|110676.6|11
1731896650000|2024-11-18 02:24:10|110729.6|110679.6|110728.4|110678.4|110729.6|110679.6|110728.4|110678.4|2
1731896660000|2024-11-18 02:24:20|110726.8|110676.8|110721.8|110671.8|110727.6|110677.6|110721.8|110671.8|6
1731896670000|2024-11-18 02:24:30|110721.7|110671.7|110722.1|110672.1|110723.9|110673.9|110721.7|110671.7|6
1731896680000|2024-11-18 02:24:40|110723.8|110673.8|110727.2|110677.2|110728.9|110678.9|110722.2|110672.2|11
1731896690000|2024-11-18 02:24:50|110728|110678|110726.6|110676.6|110728|110678|110726.5|110676.5|5
1731896700000|2024-11-18 02:25:00|110726.5|110676.5|110727.5|110677.5|110731.2|110681.2|110726.5|110676.5|9
1731896710000|2024-11-18 02:25:10|110727.4|110677.4|110724.1|110674.1|110727.4|110677.4|110721.4|110671.4|8
1731896720000|2024-11-18 02:25:20|110723.2|110673.2|110723.8|110673.8|110724|110674|110723.2|110673.2|4
1731896730000|2024-11-18 02:25:30|110723|110673|110723.6|110673.6|110724.6|110674.6|110723|110673|5
1731896740000|2024-11-18 02:25:40|110722|110672|110723.5|110673.5|110725.2|110675.2|110721.6|110671.6|6
1731896750000|2024-11-18 02:25:50|110723.6|110673.6|110723.7|110673.7|110723.7|110673.7|110721.7|110671.7|8
1731896760000|2024-11-18 02:26:00|110725.6|110675.6|110725.1|110675.1|110725.6|110675.6|110722.3|110672.3|7
1731896770000|2024-11-18 02:26:10|110726.3|110676.3|110733.2|110683.2|110733.2|110683.2|110725.6|110675.6|17
1731896780000|2024-11-18 02:26:20|110734.9|110684.9|110728.7|110678.7|110738.6|110688.6|110728.6|110678.6|24
1731896790000|2024-11-18 02:26:30|110726.7|110676.7|110722.6|110672.6|110730.2|110680.2|110722.6|110672.6|9
1731896800000|2024-11-18 02:26:40|110721.6|110671.6|110723.3|110673.3|110724.4|110674.4|110720|110670|14
1731896810000|2024-11-18 02:26:50|110724|110674|110730.4|110680.4|110732.6|110682.6|110724|110674|14
1731896820000|2024-11-18 02:27:00|110730.2|110680.2|110739.3|110689.3|110739.3|110689.3|110730.1|110680.1|10
1731896830000|2024-11-18 02:27:10|110740|110690|110739.9|110689.9|110741.5|110691.5|110738.1|110688.1|11
1731896840000|2024-11-18 02:27:20|110740.5|110690.5|110746.5|110696.5|110747.1|110697.1|110738.7|110688.7|19
1731896850000|2024-11-18 02:27:30|110746.6|110696.6|110739.9|110689.9|110746.6|110696.6|110738.2|110688.2|14
1731896860000|2024-11-18 02:27:40|110740.5|110690.5|110734.2|110684.2|110741.1|110691.1|110734.2|110684.2|14
1731896870000|2024-11-18 02:27:50|110731.7|110681.7|110730.4|110680.4|110733.7|110683.7|110726.4|110676.4|27
1731896880000|2024-11-18 02:28:00|110727.2|110677.2|110725.3|110675.3|110728.9|110678.9|110725.3|110675.3|9
1731896890000|2024-11-18 02:28:10|110722.9|110672.9|110725.8|110675.8|110728.7|110678.7|110722.9|110672.9|24
1731896900000|2024-11-18 02:28:20|110723.9|110673.9|110720.8|110670.8|110725.8|110675.8|110719.5|110669.5|14
1731896910000|2024-11-18 02:28:30|110721|110671|110727.7|110677.7|110730|110680|110720.2|110670.2|15
1731896920000|2024-11-18 02:28:40|110726.1|110676.1|110737.4|110687.4|110739.1|110689.1|110726.1|110676.1|27
1731896930000|2024-11-18 02:28:50|110735.6|110685.6|110735|110685|110740.3|110690.3|110731.1|110681.1|15
1731896940000|2024-11-18 02:29:00|110733|110683|110738.7|110688.7|110738.7|110688.7|110731.1|110681.1|17
1731896950000|2024-11-18 02:29:10|110741.1|110691.1|110738|110688|110741.2|110691.2|110733.7|110683.7|38
1731896960000|2024-11-18 02:29:20|110738.9|110688.9|110738.5|110688.5|110741.1|110691.1|110737.6|110687.6|16
1731896970000|2024-11-18 02:29:30|110738.3|110688.3|110736.6|110686.6|110741.3|110691.3|110735.4|110685.4|18
1731896980000|2024-11-18 02:29:40|110737.6|110687.6|110737.6|110687.6|110741|110691|110737.3|110687.3|15
1731896990000|2024-11-18 02:29:50|110737.3|110687.3|110736.2|110686.2|110739.1|110689.1|110735.4|110685.4|9
1731897000000|2024-11-18 02:30:00|110735.8|110685.8|110738|110688|110740.4|110690.4|110735.8|110685.8|11
1731897010000|2024-11-18 02:30:10|110737.9|110687.9|110736.7|110686.7|110739.5|110689.5|110736.7|110686.7|6
1731897020000|2024-11-18 02:30:20|110738.7|110688.7|110737.6|110687.6|110740|110690|110735|110685|19
1731897030000|2024-11-18 02:30:30|110738.2|110688.2|110730.2|110680.2|110738.2|110688.2|110729.3|110679.3|11
1731897040000|2024-11-18 02:30:40|110730.6|110680.6|110729.3|110679.3|110734.7|110684.7|110727.7|110677.7|27
1731897050000|2024-11-18 02:30:50|110729.2|110679.2|110742.4|110692.4|110746|110696|110729.2|110679.2|21
1731897060000|2024-11-18 02:31:00|110744|110694|110743.5|110693.5|110746.7|110696.7|110739.8|110689.8|20
1731897070000|2024-11-18 02:31:10|110742.9|110692.9|110748.7|110698.7|110749.8|110699.8|110739.6|110689.6|19
1731897080000|2024-11-18 02:31:20|110750.5|110700.5|110741.5|110691.5|110750.5|110700.5|110740.1|110690.1|32
1731897090000|2024-11-18 02:31:30|110741.7|110691.7|110736.5|110686.5|110741.7|110691.7|110735.3|110685.3|13
1731897100000|2024-11-18 02:31:40|110736.4|110686.4|110738.2|110688.2|110739.7|110689.7|110734|110684|7
1731897110000|2024-11-18 02:31:50|110739.4|110689.4|110738.3|110688.3|110739.4|110689.4|110738.3|110688.3|4
1731897120000|2024-11-18 02:32:00|110738.2|110688.2|110736|110686|110740.4|110690.4|110736|110686|12
1731897130000|2024-11-18 02:32:10|110736.6|110686.6|110738.9|110688.9|110739.7|110689.7|110736.6|110686.6|13
1731897140000|2024-11-18 02:32:20|110737.2|110687.2|110742.1|110692.1|110744.6|110694.6|110737.2|110687.2|11
1731897150000|2024-11-18 02:32:30|110741.7|110691.7|110740.3|110690.3|110741.7|110691.7|110737.5|110687.5|19
1731897160000|2024-11-18 02:32:40|110740.6|110690.6|110742|110692|110750.1|110700.1|110737.9|110687.9|11
1731897170000|2024-11-18 02:32:50|110742.8|110692.8|110742.7|110692.7|110744.5|110694.5|110741|110691|13
1731897180000|2024-11-18 02:33:00|110742.5|110692.5|110759.6|110709.6|110760|110710|110742.3|110692.3|22
1731897190000|2024-11-18 02:33:10|110758.4|110708.4|110756.1|110706.1|110758.4|110708.4|110750.5|110700.5|10
1731897200000|2024-11-18 02:33:20|110754.5|110704.5|110755.4|110705.4|110758.7|110708.7|110753.6|110703.6|8
1731897210000|2024-11-18 02:33:30|110758.4|110708.4|110759.2|110709.2|110760.1|110710.1|110754.3|110704.3|12
1731897220000|2024-11-18 02:33:40|110760.2|110710.2|110759.6|110709.6|110760.9|110710.9|110759.6|110709.6|6
1731897230000|2024-11-18 02:33:50|110762.2|110712.2|110759.5|110709.5|110762.2|110712.2|110756|110706|14
1731897240000|2024-11-18 02:34:00|110762.4|110712.4|110760.9|110710.9|110762.4|110712.4|110759.4|110709.4|12
1731897250000|2024-11-18 02:34:10|110758.6|110708.6|110761.6|110711.6|110765.9|110715.9|110757.8|110707.8|24
1731897260000|2024-11-18 02:34:20|110763.4|110713.4|110754.1|110704.1|110764.5|110714.5|110752.3|110702.3|15
1731897270000|2024-11-18 02:34:30|110752.3|110702.3|110769.1|110719.1|110780.3|110730.3|110752|110702|20
1731897280000|2024-11-18 02:34:40|110767.3|110717.3|110770|110720|110779|110729|110767|110717|24
1731897290000|2024-11-18 02:34:50|110770.4|110720.4|110764.3|110714.3|110770.4|110720.4|110764.3|110714.3|12
1731897300000|2024-11-18 02:35:00|110765.9|110715.9|110760.2|110710.2|110765.9|110715.9|110759.2|110709.2|15
1731897310000|2024-11-18 02:35:10|110757.9|110707.9|110756.3|110706.3|110761.4|110711.4|110754.5|110704.5|22
1731897320000|2024-11-18 02:35:20|110756.4|110706.4|110755|110705|110756.5|110706.5|110755|110705|5
1731897330000|2024-11-18 02:35:30|110754.4|110704.4|110758.3|110708.3|110760|110710|110750.1|110700.1|15
1731897340000|2024-11-18 02:35:40|110756.6|110706.6|110758.6|110708.6|110760.3|110710.3|110756.6|110706.6|8
1731897350000|2024-11-18 02:35:50|110758.5|110708.5|110758.1|110708.1|110760.8|110710.8|110755.8|110705.8|10
1731897360000|2024-11-18 02:36:00|110759.7|110709.7|110760.2|110710.2|110764.8|110714.8|110758.6|110708.6|14
1731897370000|2024-11-18 02:36:10|110761.4|110711.4|110774.8|110724.8|110774.8|110724.8|110760.7|110710.7|27
1731897380000|2024-11-18 02:36:20|110776.2|110726.2|110795.4|110745.4|110795.4|110745.4|110776.2|110726.2|35
1731897390000|2024-11-18 02:36:30|110793.6|110743.6|110793.5|110743.5|110797.8|110747.8|110792.5|110742.5|18
1731897400000|2024-11-18 02:36:40|110794.6|110744.6|110791.2|110741.2|110796.2|110746.2|110790.3|110740.3|12
1731897410000|2024-11-18 02:36:50|110791|110741|110786.1|110736.1|110791.7|110741.7|110784.8|110734.8|13
1731897420000|2024-11-18 02:37:00|110789.8|110739.8|110788.5|110738.5|110796.7|110746.7|110787.9|110737.9|35
1731897430000|2024-11-18 02:37:10|110790.9|110740.9|110792.6|110742.6|110794.7|110744.7|110789.2|110739.2|21
1731897440000|2024-11-18 02:37:20|110795.7|110745.7|110794.5|110744.5|110795.7|110745.7|110791|110741|18
1731897450000|2024-11-18 02:37:30|110793|110743|110794.6|110744.6|110800.7|110750.7|110793|110743|34
1731897460000|2024-11-18 02:37:40|110794.4|110744.4|110797.4|110747.4|110797.4|110747.4|110792.5|110742.5|9
1731897470000|2024-11-18 02:37:50|110798.6|110748.6|110794.9|110744.9|110801.1|110751.1|110794.9|110744.9|12
1731897480000|2024-11-18 02:38:00|110794.5|110744.5|110795.4|110745.4|110797.3|110747.3|110792.9|110742.9|21
1731897490000|2024-11-18 02:38:10|110794.3|110744.3|110790.8|110740.8|110796|110746|110787.6|110737.6|18
1731897500000|2024-11-18 02:38:20|110789.5|110739.5|110794.5|110744.5|110797.9|110747.9|110785.8|110735.8|23
1731897510000|2024-11-18 02:38:30|110794.2|110744.2|110789.6|110739.6|110794.2|110744.2|110789.6|110739.6|6
1731897520000|2024-11-18 02:38:40|110791.2|110741.2|110787.4|110737.4|110791.2|110741.2|110785.2|110735.2|10
1731897530000|2024-11-18 02:38:50|110788.4|110738.4|110786.7|110736.7|110791.4|110741.4|110782.9|110732.9|15
1731897540000|2024-11-18 02:39:00|110788.4|110738.4|110792.7|110742.7|110794.6|110744.6|110788.4|110738.4|11
1731897550000|2024-11-18 02:39:10|110792.6|110742.6|110790.5|110740.5|110794.6|110744.6|110789.4|110739.4|19
1731897560000|2024-11-18 02:39:20|110788.3|110738.3|110791.1|110741.1|110793.6|110743.6|110787.4|110737.4|12
1731897570000|2024-11-18 02:39:30|110790.3|110740.3|110791.9|110741.9|110796.6|110746.6|110789.2|110739.2|12
1731897580000|2024-11-18 02:39:40|110789.3|110739.3|110793.4|110743.4|110795.6|110745.6|110788.3|110738.3|31
1731897590000|2024-11-18 02:39:50|110795.8|110745.8|110793.2|110743.2|110801.2|110751.2|110792|110742|21
1731897600000|2024-11-18 02:40:00|110792|110742|110798.9|110748.9|110798.9|110748.9|110790.4|110740.4|21
1731897610000|2024-11-18 02:40:10|110795.1|110745.1|110819|110769|110819.1|110769.1|110795.1|110745.1|23
1731897620000|2024-11-18 02:40:20|110816.3|110766.3|110815.9|110765.9|110819.9|110769.9|110814.4|110764.4|17
1731897630000|2024-11-18 02:40:30|110817.4|110767.4|110821.3|110771.3|110821.4|110771.4|110816.1|110766.1|22
1731897640000|2024-11-18 02:40:40|110818|110768|110817.4|110767.4|110826.5|110776.5|110816.6|110766.6|21
1731897650000|2024-11-18 02:40:50|110819.8|110769.8|110817.7|110767.7|110819.8|110769.8|110812|110762|22
1731897660000|2024-11-18 02:41:00|110819.4|110769.4|110818.9|110768.9|110823|110773|110814.3|110764.3|28
1731897670000|2024-11-18 02:41:10|110814.8|110764.8|110812|110762|110817.4|110767.4|110810.7|110760.7|31
1731897680000|2024-11-18 02:41:20|110812.5|110762.5|110808.8|110758.8|110814|110764|110805.9|110755.9|46
1731897690000|2024-11-18 02:41:30|110808.5|110758.5|110813.3|110763.3|110814.8|110764.8|110807.4|110757.4|39
1731897700000|2024-11-18 02:41:40|110814|110764|110806.6|110756.6|110814|110764|110806.6|110756.6|44
1731897710000|2024-11-18 02:41:50|110803.6|110753.6|110808|110758|110811.3|110761.3|110803.6|110753.6|24
1731897720000|2024-11-18 02:42:00|110809.8|110759.8|110811.9|110761.9|110811.9|110761.9|110800.2|110750.2|29
1731897730000|2024-11-18 02:42:10|110809.9|110759.9|110813.9|110763.9|110816.8|110766.8|110809.9|110759.9|29
1731897740000|2024-11-18 02:42:20|110811.7|110761.7|110806.9|110756.9|110812.9|110762.9|110806.9|110756.9|23
1731897750000|2024-11-18 02:42:30|110808.5|110758.5|110808.7|110758.7|110811.4|110761.4|110806.3|110756.3|25
1731897760000|2024-11-18 02:42:40|110807.1|110757.1|110816.6|110766.6|110818.2|110768.2|110806.4|110756.4|17
1731897770000|2024-11-18 02:42:50|110814.1|110764.1|110817.2|110767.2|110822.8|110772.8|110813.5|110763.5|32
1731897780000|2024-11-18 02:43:00|110819.9|110769.9|110819.8|110769.8|110821.1|110771.1|110816.1|110766.1|31
1731897790000|2024-11-18 02:43:10|110818|110768|110819.3|110769.3|110819.3|110769.3|110811.1|110761.1|23
1731897800000|2024-11-18 02:43:20|110820|110770|110817.3|110767.3|110822.2|110772.2|110815.9|110765.9|21
1731897810000|2024-11-18 02:43:30|110816.9|110766.9|110813.4|110763.4|110821.4|110771.4|110809.4|110759.4|23
1731897820000|2024-11-18 02:43:40|110811.9|110761.9|110811.2|110761.2|110814.7|110764.7|110809.1|110759.1|37
1731897830000|2024-11-18 02:43:50|110810.4|110760.4|110813.8|110763.8|110814.8|110764.8|110809.4|110759.4|19
1731897840000|2024-11-18 02:44:00|110815.7|110765.7|110820.7|110770.7|110820.7|110770.7|110814.7|110764.7|20
1731897850000|2024-11-18 02:44:10|110819.7|110769.7|110811.3|110761.3|110825.5|110775.5|110808.6|110758.6|36
1731897860000|2024-11-18 02:44:20|110812.9|110762.9|110816.7|110766.7|110819.9|110769.9|110810.7|110760.7|21
1731897870000|2024-11-18 02:44:30|110818.4|110768.4|110819.9|110769.9|110821.4|110771.4|110815.1|110765.1|32
1731897880000|2024-11-18 02:44:40|110815.5|110765.5|110817.6|110767.6|110823.6|110773.6|110813.2|110763.2|42
1731897890000|2024-11-18 02:44:50|110820.5|110770.5|110821.4|110771.4|110822.3|110772.3|110815.9|110765.9|29
1731897900000|2024-11-18 02:45:00|110819|110769|110816.8|110766.8|110821.7|110771.7|110815.6|110765.6|26
1731897910000|2024-11-18 02:45:10|110814.3|110764.3|110814.5|110764.5|110818.6|110768.6|110808.4|110758.4|25
1731897920000|2024-11-18 02:45:20|110817.4|110767.4|110810.1|110760.1|110817.4|110767.4|110808.1|110758.1|20
1731897930000|2024-11-18 02:45:30|110810.2|110760.2|110811|110761|110812|110762|110803.4|110753.4|37
1731897940000|2024-11-18 02:45:40|110809.3|110759.3|110810.4|110760.4|110813|110763|110804.5|110754.5|47
1731897950000|2024-11-18 02:45:50|110809.6|110759.6|110811.4|110761.4|110815.7|110765.7|110807.1|110757.1|48
1731897960000|2024-11-18 02:46:00|110809.8|110759.8|110810.1|110760.1|110812.4|110762.4|110805.5|110755.5|33
1731897970000|2024-11-18 02:46:10|110808.2|110758.2|110806.3|110756.3|110810.6|110760.6|110804|110754|47
1731897980000|2024-11-18 02:46:20|110809|110759|110813.8|110763.8|110815.3|110765.3|110806.3|110756.3|39
1731897990000|2024-11-18 02:46:30|110810.2|110760.2|110811.8|110761.8|110814.6|110764.6|110809.2|110759.2|29
1731898000000|2024-11-18 02:46:40|110809.5|110759.5|110809.3|110759.3|110812.3|110762.3|110799|110749|46
1731898010000|2024-11-18 02:46:50|110810.8|110760.8|110812.2|110762.2|110812.7|110762.7|110808.2|110758.2|30
1731898020000|2024-11-18 02:47:00|110810.2|110760.2|110813|110763|110816.1|110766.1|110808.3|110758.3|38
1731898030000|2024-11-18 02:47:10|110810.9|110760.9|110811.7|110761.7|110814.7|110764.7|110806.6|110756.6|41
1731898040000|2024-11-18 02:47:20|110809.5|110759.5|110809.8|110759.8|110816.2|110766.2|110805.5|110755.5|58
1731898050000|2024-11-18 02:47:30|110812.9|110762.9|110809.8|110759.8|110815.4|110765.4|110808.5|110758.5|44
1731898060000|2024-11-18 02:47:40|110812.7|110762.7|110825.2|110775.2|110830.7|110780.7|110810.4|110760.4|60
1731898070000|2024-11-18 02:47:50|110829.8|110779.8|110824|110774|110830.1|110780.1|110819.4|110769.4|55
1731898080000|2024-11-18 02:48:00|110822.6|110772.6|110822.2|110772.2|110826.4|110776.4|110819.8|110769.8|19
1731898090000|2024-11-18 02:48:10|110820.7|110770.7|110831.3|110781.3|110831.3|110781.3|110820.5|110770.5|21
1731898100000|2024-11-18 02:48:20|110830.4|110780.4|110815.1|110765.1|110830.6|110780.6|110808.6|110758.6|23
1731898110000|2024-11-18 02:48:30|110816.2|110766.2|110805|110755|110818.6|110768.6|110803.1|110753.1|57
1731898120000|2024-11-18 02:48:40|110806|110756|110811.3|110761.3|110814.3|110764.3|110804.2|110754.2|52
1731898130000|2024-11-18 02:48:50|110809.9|110759.9|110807.8|110757.8|110813.2|110763.2|110802.9|110752.9|61
1731898140000|2024-11-18 02:49:00|110807.9|110757.9|110809.9|110759.9|110811.9|110761.9|110796.9|110746.9|62
1731898150000|2024-11-18 02:49:10|110808.2|110758.2|110810.2|110760.2|110812.2|110762.2|110805.8|110755.8|43
1731898160000|2024-11-18 02:49:20|110811|110761|110810.6|110760.6|110814.2|110764.2|110804.8|110754.8|49
1731898170000|2024-11-18 02:49:30|110808.5|110758.5|110815.1|110765.1|110819.6|110769.6|110808.5|110758.5|17
1731898180000|2024-11-18 02:49:40|110815|110765|110814.7|110764.7|110818.8|110768.8|110813.8|110763.8|9
1731898190000|2024-11-18 02:49:50|110815.5|110765.5|110814.3|110764.3|110817.2|110767.2|110810.8|110760.8|20
1731898200000|2024-11-18 02:50:00|110812.2|110762.2|110811.9|110761.9|110819.4|110769.4|110806.7|110756.7|57
1731898210000|2024-11-18 02:50:10|110808.9|110758.9|110808.8|110758.8|110812.4|110762.4|110805.1|110755.1|65
1731898220000|2024-11-18 02:50:20|110810.2|110760.2|110812.6|110762.6|110816.5|110766.5|110808.2|110758.2|59
1731898230000|2024-11-18 02:50:30|110813.5|110763.5|110806.7|110756.7|110815.3|110765.3|110804.1|110754.1|56
1731898240000|2024-11-18 02:50:40|110805|110755|110810.5|110760.5|110813|110763|110805|110755|58
1731898250000|2024-11-18 02:50:50|110807.9|110757.9|110798.9|110748.9|110812.2|110762.2|110798.9|110748.9|55
1731898260000|2024-11-18 02:51:00|110802.5|110752.5|110794.2|110744.2|110802.5|110752.5|110794.2|110744.2|18
1731898270000|2024-11-18 02:51:10|110796.4|110746.4|110794.2|110744.2|110796.5|110746.5|110794.2|110744.2|5
1731898280000|2024-11-18 02:51:20|110794.3|110744.3|110801.3|110751.3|110806.3|110756.3|110794|110744|21
1731898290000|2024-11-18 02:51:30|110802.5|110752.5|110803|110753|110806.6|110756.6|110796.3|110746.3|27
1731898300000|2024-11-18 02:51:40|110800.8|110750.8|110811.3|110761.3|110814.2|110764.2|110798.9|110748.9|35
1731898310000|2024-11-18 02:51:50|110808.8|110758.8|110809.9|110759.9|110812.9|110762.9|110806.4|110756.4|23
1731898320000|2024-11-18 02:52:00|110809.7|110759.7|110791.4|110741.4|110809.9|110759.9|110791.4|110741.4|16
1731898330000|2024-11-18 02:52:10|110792|110742|110786.2|110736.2|110793.3|110743.3|110786.2|110736.2|23
1731898340000|2024-11-18 02:52:20|110785.9|110735.9|110786.5|110736.5|110789.9|110739.9|110783.8|110733.8|28
1731898350000|2024-11-18 02:52:30|110787.9|110737.9|110789.1|110739.1|110790.4|110740.4|110783|110733|18
1731898360000|2024-11-18 02:52:40|110788|110738|110785.5|110735.5|110790.9|110740.9|110784.3|110734.3|19
1731898370000|2024-11-18 02:52:50|110785|110735|110785.3|110735.3|110787.4|110737.4|110782.6|110732.6|11
1731898380000|2024-11-18 02:53:00|110782.7|110732.7|110784.1|110734.1|110786.5|110736.5|110782.6|110732.6|16
1731898390000|2024-11-18 02:53:10|110782.6|110732.6|110793.9|110743.9|110793.9|110743.9|110782.4|110732.4|19
1731898400000|2024-11-18 02:53:20|110791|110741|110797|110747|110802|110752|110790.7|110740.7|25
1731898410000|2024-11-18 02:53:30|110795.6|110745.6|110800.9|110750.9|110803.6|110753.6|110795|110745|29
1731898420000|2024-11-18 02:53:40|110798.8|110748.8|110800.9|110750.9|110804.9|110754.9|110797.7|110747.7|20
1731898430000|2024-11-18 02:53:50|110799.8|110749.8|110795.3|110745.3|110803.6|110753.6|110794.5|110744.5|20
1731898440000|2024-11-18 02:54:00|110794.6|110744.6|110808|110758|110809|110759|110793|110743|31
1731898450000|2024-11-18 02:54:10|110806.5|110756.5|110805|110755|110811.3|110761.3|110801.4|110751.4|38
1731898460000|2024-11-18 02:54:20|110805.2|110755.2|110807.4|110757.4|110808.6|110758.6|110797.7|110747.7|17
1731898470000|2024-11-18 02:54:30|110809.6|110759.6|110810.7|110760.7|110813.9|110763.9|110808.6|110758.6|16
1731898480000|2024-11-18 02:54:40|110809.3|110759.3|110808.5|110758.5|110811.8|110761.8|110808.3|110758.3|10
1731898490000|2024-11-18 02:54:50|110807.3|110757.3|110808.8|110758.8|110812.8|110762.8|110801.3|110751.3|29
1731898500000|2024-11-18 02:55:00|110807.5|110757.5|110801.4|110751.4|110813.3|110763.3|110801.4|110751.4|25
1731898510000|2024-11-18 02:55:10|110802.8|110752.8|110814.3|110764.3|110814.7|110764.7|110802.8|110752.8|31
1731898520000|2024-11-18 02:55:20|110814.6|110764.6|110827.7|110777.7|110827.7|110777.7|110812.1|110762.1|23
1731898530000|2024-11-18 02:55:30|110829|110779|110821.9|110771.9|110830.8|110780.8|110817.8|110767.8|34
1731898540000|2024-11-18 02:55:40|110822.8|110772.8|110815.7|110765.7|110823.8|110773.8|110813.8|110763.8|15
1731898550000|2024-11-18 02:55:50|110816.7|110766.7|110815.7|110765.7|110816.7|110766.7|110815.5|110765.5|4
1731898560000|2024-11-18 02:56:00|110817.2|110767.2|110820.1|110770.1|110823|110773|110817.2|110767.2|9
1731898570000|2024-11-18 02:56:10|110819.9|110769.9|110810.7|110760.7|110819.9|110769.9|110810.7|110760.7|8
1731898580000|2024-11-18 02:56:20|110809.4|110759.4|110800.8|110750.8|110810|110760|110800.8|110750.8|18
1731898590000|2024-11-18 02:56:30|110798.3|110748.3|110799.4|110749.4|110802.7|110752.7|110796.9|110746.9|15
1731898600000|2024-11-18 02:56:40|110798|110748|110789.4|110739.4|110798|110748|110788.1|110738.1|19
1731898610000|2024-11-18 02:56:50|110788.8|110738.8|110783.7|110733.7|110791|110741|110781.8|110731.8|28
1731898620000|2024-11-18 02:57:00|110784.9|110734.9|110785.4|110735.4|110787.4|110737.4|110781.4|110731.4|21
1731898630000|2024-11-18 02:57:10|110786.2|110736.2|110791.4|110741.4|110800.1|110750.1|110786.2|110736.2|24
1731898640000|2024-11-18 02:57:20|110790.1|110740.1|110792.3|110742.3|110794.4|110744.4|110789.5|110739.5|20
1731898650000|2024-11-18 02:57:30|110792.4|110742.4|110803.2|110753.2|110804.5|110754.5|110792.4|110742.4|21
1731898660000|2024-11-18 02:57:40|110801.9|110751.9|110801.6|110751.6|110803.4|110753.4|110800.9|110750.9|11
1731898670000|2024-11-18 02:57:50|110801|110751|110800.3|110750.3|110803.2|110753.2|110797.1|110747.1|17
1731898680000|2024-11-18 02:58:00|110801|110751|110804.1|110754.1|110804.7|110754.7|110801|110751|3
1731898690000|2024-11-18 02:58:10|110802.5|110752.5|110795.9|110745.9|110802.5|110752.5|110795|110745|10
1731898700000|2024-11-18 02:58:20|110795.5|110745.5|110792.1|110742.1|110795.9|110745.9|110791.6|110741.6|16
1731898710000|2024-11-18 02:58:30|110792.2|110742.2|110792.1|110742.1|110795.8|110745.8|110792.1|110742.1|14
1731898720000|2024-11-18 02:58:40|110792.2|110742.2|110784.8|110734.8|110792.2|110742.2|110782.7|110732.7|14
1731898730000|2024-11-18 02:58:50|110786|110736|110781.9|110731.9|110788.7|110738.7|110781.9|110731.9|18
1731898740000|2024-11-18 02:59:00|110781.7|110731.7|110787|110737|110787|110737|110781.7|110731.7|4
1731898750000|2024-11-18 02:59:10|110787.1|110737.1|110793.7|110743.7|110797.6|110747.6|110787.1|110737.1|18
1731898760000|2024-11-18 02:59:20|110793.4|110743.4|110787.6|110737.6|110794.4|110744.4|110787.6|110737.6|12
1731898770000|2024-11-18 02:59:30|110788.4|110738.4|110788.1|110738.1|110791.8|110741.8|110788|110738|7
1731898780000|2024-11-18 02:59:40|110787.9|110737.9|110787.7|110737.7|110787.9|110737.9|110787.6|110737.6|3
1731898790000|2024-11-18 02:59:50|110787.8|110737.8|110786.9|110736.9|110789.3|110739.3|110786.9|110736.9|5
1731898800000|2024-11-18 03:00:00|110788.7|110738.7|110773.5|110723.5|110788.7|110738.7|110771.3|110721.3|27
1731898810000|2024-11-18 03:00:10|110776.1|110726.1|110780.4|110730.4|110782.4|110732.4|110774.1|110724.1|24
1731898820000|2024-11-18 03:00:20|110782.3|110732.3|110780.1|110730.1|110782.3|110732.3|110778.9|110728.9|10
1731898830000|2024-11-18 03:00:30|110781.4|110731.4|110778.4|110728.4|110781.8|110731.8|110776.8|110726.8|26
1731898840000|2024-11-18 03:00:40|110779.2|110729.2|110780.3|110730.3|110781.8|110731.8|110777.9|110727.9|18
1731898850000|2024-11-18 03:00:50|110780.5|110730.5|110780.3|110730.3|110782.6|110732.6|110779|110729|15
1731898860000|2024-11-18 03:01:00|110779.8|110729.8|110781.7|110731.7|110783.7|110733.7|110777.4|110727.4|22
1731898870000|2024-11-18 03:01:10|110780|110730|110781.9|110731.9|110786.8|110736.8|110779.9|110729.9|26
1731898880000|2024-11-18 03:01:20|110779.3|110729.3|110781.1|110731.1|110781.8|110731.8|110778.9|110728.9|9
1731898890000|2024-11-18 03:01:30|110780.8|110730.8|110780.6|110730.6|110782.2|110732.2|110779.1|110729.1|11
1731898900000|2024-11-18 03:01:40|110780.5|110730.5|110779.6|110729.6|110780.5|110730.5|110779|110729|7
1731898910000|2024-11-18 03:01:50|110780.5|110730.5|110780.5|110730.5|110780.5|110730.5|110780.4|110730.4|3
1731898920000|2024-11-18 03:02:00|110778.7|110728.7|110776.6|110726.6|110778.7|110728.7|110775.6|110725.6|7
1731898930000|2024-11-18 03:02:10|110779.3|110729.3|110779.4|110729.4|110780.5|110730.5|110777.4|110727.4|10
1731898940000|2024-11-18 03:02:20|110779.6|110729.6|110774.7|110724.7|110779.6|110729.6|110772|110722|12
1731898950000|2024-11-18 03:02:30|110775|110725|110775|110725|110775|110725|110775|110725|1
1731898960000|2024-11-18 03:02:40|110776.6|110726.6|110769.4|110719.4|110776.6|110726.6|110766.3|110716.3|26
1731898970000|2024-11-18 03:02:50|110768.1|110718.1|110771|110721|110771|110721|110767.4|110717.4|14
1731898980000|2024-11-18 03:03:00|110771.8|110721.8|110769.8|110719.8|110775.8|110725.8|110767.1|110717.1|27
1731898990000|2024-11-18 03:03:10|110768.1|110718.1|110769.6|110719.6|110779.2|110729.2|110767.8|110717.8|34
1731899000000|2024-11-18 03:03:20|110768.8|110718.8|110761.1|110711.1|110768.8|110718.8|110758.7|110708.7|22
1731899010000|2024-11-18 03:03:30|110759.7|110709.7|110758.1|110708.1|110765.6|110715.6|110757.2|110707.2|32
1731899020000|2024-11-18 03:03:40|110756.8|110706.8|110757.1|110707.1|110757.1|110707.1|110753.9|110703.9|11
1731899030000|2024-11-18 03:03:50|110753.9|110703.9|110750.8|110700.8|110755.9|110705.9|110750.8|110700.8|8
1731899040000|2024-11-18 03:04:00|110751.8|110701.8|110748.1|110698.1|110752.5|110702.5|110748.1|110698.1|8
1731899050000|2024-11-18 03:04:10|110746.8|110696.8|110752.3|110702.3|110752.4|110702.4|110746.8|110696.8|6
1731899060000|2024-11-18 03:04:20|110752.1|110702.1|110750.8|110700.8|110755.3|110705.3|110750.3|110700.3|16
1731899070000|2024-11-18 03:04:30|110755.3|110705.3|110754|110704|110755.3|110705.3|110750.8|110700.8|12
1731899080000|2024-11-18 03:04:40|110754.2|110704.2|110754.4|110704.4|110755.6|110705.6|110754.2|110704.2|4
1731899090000|2024-11-18 03:04:50|110754.1|110704.1|110755.2|110705.2|110755.2|110705.2|110752.5|110702.5|12
1731899100000|2024-11-18 03:05:00|110754.6|110704.6|110752.4|110702.4|110756|110706|110752.1|110702.1|15
1731899110000|2024-11-18 03:05:10|110752.7|110702.7|110753.5|110703.5|110754.8|110704.8|110752.6|110702.6|6
1731899120000|2024-11-18 03:05:20|110752.4|110702.4|110752.3|110702.3|110752.6|110702.6|110752.3|110702.3|3
1731899130000|2024-11-18 03:05:30|110753|110703|110753.4|110703.4|110755.3|110705.3|110750.4|110700.4|22
1731899140000|2024-11-18 03:05:40|110753.5|110703.5|110750.3|110700.3|110754|110704|110749|110699|23
1731899150000|2024-11-18 03:05:50|110749.6|110699.6|110748.9|110698.9|110755.6|110705.6|110747|110697|11
1731899160000|2024-11-18 03:06:00|110750.7|110700.7|110749|110699|110753.2|110703.2|110749|110699|8
1731899170000|2024-11-18 03:06:10|110751.1|110701.1|110748.4|110698.4|110751.1|110701.1|110748|110698|9
1731899180000|2024-11-18 03:06:20|110748.3|110698.3|110745.5|110695.5|110748.3|110698.3|110745.5|110695.5|8
1731899190000|2024-11-18 03:06:30|110747.5|110697.5|110749.2|110699.2|110752.5|110702.5|110747.5|110697.5|7
1731899200000|2024-11-18 03:06:40|110749|110699|110748.9|110698.9|110749|110699|110748.8|110698.8|4
1731899210000|2024-11-18 03:06:50|110748.3|110698.3|110745.7|110695.7|110749|110699|110739.4|110689.4|16
1731899220000|2024-11-18 03:07:00|110747.4|110697.4|110746.8|110696.8|110747.4|110697.4|110745.1|110695.1|8
1731899230000|2024-11-18 03:07:10|110746.9|110696.9|110746.8|110696.8|110747.2|110697.2|110746.8|110696.8|4
1731899240000|2024-11-18 03:07:20|110745.2|110695.2|110741.1|110691.1|110745.2|110695.2|110739.6|110689.6|8
1731899250000|2024-11-18 03:07:30|110742.9|110692.9|110742.2|110692.2|110748.6|110698.6|110741.9|110691.9|20
1731899260000|2024-11-18 03:07:40|110742.3|110692.3|110740.3|110690.3|110743.3|110693.3|110740.3|110690.3|7
1731899270000|2024-11-18 03:07:50|110740.2|110690.2|110743.7|110693.7|110744.3|110694.3|110739.8|110689.8|21
1731899280000|2024-11-18 03:08:00|110744|110694|110753.9|110703.9|110757.3|110707.3|110741.4|110691.4|16
1731899290000|2024-11-18 03:08:10|110752.9|110702.9|110751.8|110701.8|110754|110704|110751.8|110701.8|12
1731899300000|2024-11-18 03:08:20|110754.4|110704.4|110751.7|110701.7|110754.4|110704.4|110751.7|110701.7|8
1731899310000|2024-11-18 03:08:30|110752.7|110702.7|110754|110704|110754.4|110704.4|110752.1|110702.1|12
1731899320000|2024-11-18 03:08:40|110752.1|110702.1|110752.7|110702.7|110753.6|110703.6|110751.3|110701.3|9
1731899330000|2024-11-18 03:08:50|110752.5|110702.5|110752.3|110702.3|110754.6|110704.6|110751.7|110701.7|8
1731899340000|2024-11-18 03:09:00|110752.4|110702.4|110752|110702|110753.4|110703.4|110751.1|110701.1|13
1731899350000|2024-11-18 03:09:10|110751.8|110701.8|110749.9|110699.9|110753.5|110703.5|110749.9|110699.9|11
1731899360000|2024-11-18 03:09:20|110750.2|110700.2|110750.1|110700.1|110751.6|110701.6|110747.8|110697.8|9
1731899370000|2024-11-18 03:09:30|110747.7|110697.7|110753|110703|110755.8|110705.8|110747.7|110697.7|14
1731899380000|2024-11-18 03:09:40|110751.4|110701.4|110752.4|110702.4|110754.2|110704.2|110751.4|110701.4|8
1731899390000|2024-11-18 03:09:50|110752.3|110702.3|110751.8|110701.8|110752.8|110702.8|110750.9|110700.9|7
1731899400000|2024-11-18 03:10:00|110751.9|110701.9|110765.2|110715.2|110766.9|110716.9|110751.9|110701.9|21
1731899410000|2024-11-18 03:10:10|110766.6|110716.6|110771.6|110721.6|110776.7|110726.7|110764.8|110714.8|32
1731899420000|2024-11-18 03:10:20|110769.8|110719.8|110776.3|110726.3|110778.5|110728.5|110769.8|110719.8|25
1731899430000|2024-11-18 03:10:30|110778|110728|110775.6|110725.6|110778.3|110728.3|110772.2|110722.2|10
1731899440000|2024-11-18 03:10:40|110775.7|110725.7|110783.3|110733.3|110785.2|110735.2|110773.8|110723.8|26
1731899450000|2024-11-18 03:10:50|110782|110732|110781.4|110731.4|110785.7|110735.7|110779.8|110729.8|32
1731899460000|2024-11-18 03:11:00|110781.7|110731.7|110782|110732|110785.5|110735.5|110780.1|110730.1|11
1731899470000|2024-11-18 03:11:10|110783.5|110733.5|110780.8|110730.8|110784.3|110734.3|110780.6|110730.6|19
1731899480000|2024-11-18 03:11:20|110780.6|110730.6|110781.1|110731.1|110781.1|110731.1|110780.6|110730.6|6
1731899490000|2024-11-18 03:11:30|110786.9|110736.9|110792|110742|110793.5|110743.5|110784.8|110734.8|11
1731899500000|2024-11-18 03:11:40|110792.1|110742.1|110792.9|110742.9|110792.9|110742.9|110790.5|110740.5|7
1731899510000|2024-11-18 03:11:50|110793.4|110743.4|110791.1|110741.1|110793.6|110743.6|110791.1|110741.1|9
1731899520000|2024-11-18 03:12:00|110791.6|110741.6|110783.7|110733.7|110794.5|110744.5|110783.7|110733.7|11
1731899530000|2024-11-18 03:12:10|110783.8|110733.8|110787.5|110737.5|110788.3|110738.3|110782.7|110732.7|7
1731899540000|2024-11-18 03:12:20|110789.9|110739.9|110799.4|110749.4|110804.5|110754.5|110787.4|110737.4|31
1731899550000|2024-11-18 03:12:30|110799.2|110749.2|110808.8|110758.8|110810.6|110760.6|110799.2|110749.2|38
1731899560000|2024-11-18 03:12:40|110809.3|110759.3|110808.2|110758.2|110809.3|110759.3|110808.1|110758.1|5
1731899570000|2024-11-18 03:12:50|110809.3|110759.3|110810.3|110760.3|110816|110766|110809.1|110759.1|51
1731899580000|2024-11-18 03:13:00|110808.7|110758.7|110809.4|110759.4|110813.9|110763.9|110806.4|110756.4|37
1731899590000|2024-11-18 03:13:10|110810.8|110760.8|110810.1|110760.1|110810.8|110760.8|110805.6|110755.6|29
1731899600000|2024-11-18 03:13:20|110810.5|110760.5|110807.1|110757.1|110812.9|110762.9|110806.2|110756.2|25
1731899610000|2024-11-18 03:13:30|110805.6|110755.6|110800|110750|110811|110761|110800|110750|31
1731899620000|2024-11-18 03:13:40|110805.2|110755.2|110809.6|110759.6|110811.2|110761.2|110804.6|110754.6|37
1731899630000|2024-11-18 03:13:50|110810.3|110760.3|110809.4|110759.4|110812.1|110762.1|110806.9|110756.9|33
1731899640000|2024-11-18 03:14:00|110808|110758|110809.3|110759.3|110812.4|110762.4|110808|110758|18
1731899650000|2024-11-18 03:14:10|110811.1|110761.1|110806.7|110756.7|110811.7|110761.7|110802|110752|25
1731899660000|2024-11-18 03:14:20|110807.4|110757.4|110809.8|110759.8|110813.1|110763.1|110806.8|110756.8|29
1731899670000|2024-11-18 03:14:30|110810.2|110760.2|110809.2|110759.2|110810.3|110760.3|110802.9|110752.9|35
1731899680000|2024-11-18 03:14:40|110807.4|110757.4|110802.6|110752.6|110809.6|110759.6|110797.6|110747.6|49
1731899690000|2024-11-18 03:14:50|110802.8|110752.8|110799.8|110749.8|110803.6|110753.6|110794.2|110744.2|57
1731899700000|2024-11-18 03:15:00|110796.5|110746.5|110795.8|110745.8|110797.5|110747.5|110791.6|110741.6|48
1731899710000|2024-11-18 03:15:10|110794.5|110744.5|110787|110737|110798.9|110748.9|110786.9|110736.9|42
1731899720000|2024-11-18 03:15:20|110787.2|110737.2|110786.7|110736.7|110791.9|110741.9|110784.5|110734.5|35
1731899730000|2024-11-18 03:15:30|110788.2|110738.2|110793.1|110743.1|110793.1|110743.1|110784.8|110734.8|60
1731899740000|2024-11-18 03:15:40|110792|110742|110790.7|110740.7|110797.2|110747.2|110786.6|110736.6|46
1731899750000|2024-11-18 03:15:50|110787.3|110737.3|110786|110736|110795.2|110745.2|110783.5|110733.5|55
1731899760000|2024-11-18 03:16:00|110788.5|110738.5|110790.6|110740.6|110794.7|110744.7|110784.3|110734.3|38
1731899770000|2024-11-18 03:16:10|110791.4|110741.4|110789.2|110739.2|110795.5|110745.5|110788.9|110738.9|16
1731899780000|2024-11-18 03:16:20|110788.2|110738.2|110786.9|110736.9|110788.2|110738.2|110783.2|110733.2|9
1731899790000|2024-11-18 03:16:30|110788.6|110738.6|110789.1|110739.1|110789.3|110739.3|110785.8|110735.8|27
1731899800000|2024-11-18 03:16:40|110788.1|110738.1|110792.8|110742.8|110796|110746|110784.4|110734.4|51
1731899810000|2024-11-18 03:16:50|110791|110741|110802.5|110752.5|110802.5|110752.5|110786.2|110736.2|35
1731899820000|2024-11-18 03:17:00|110802.3|110752.3|110801.2|110751.2|110803.1|110753.1|110801|110751|9
1731899830000|2024-11-18 03:17:10|110801.3|110751.3|110802.9|110752.9|110802.9|110752.9|110800.2|110750.2|10
1731899840000|2024-11-18 03:17:20|110803.3|110753.3|110803.2|110753.2|110804.3|110754.3|110802.3|110752.3|10
1731899850000|2024-11-18 03:17:30|110803|110753|110803.3|110753.3|110804.5|110754.5|110803|110753|6
1731899860000|2024-11-18 03:17:40|110802.9|110752.9|110792|110742|110803.4|110753.4|110782.9|110732.9|31
1731899870000|2024-11-18 03:17:50|110793.7|110743.7|110801.9|110751.9|110804.8|110754.8|110791.7|110741.7|19
1731899880000|2024-11-18 03:18:00|110801.8|110751.8|110803.3|110753.3|110806.6|110756.6|110797.8|110747.8|11
1731899890000|2024-11-18 03:18:10|110803.1|110753.1|110802|110752|110804.5|110754.5|110802|110752|6
1731899900000|2024-11-18 03:18:20|110803.6|110753.6|110804.3|110754.3|110804.5|110754.5|110803.6|110753.6|6
1731899910000|2024-11-18 03:18:30|110802.7|110752.7|110802.5|110752.5|110806.5|110756.5|110801.7|110751.7|13
1731899920000|2024-11-18 03:18:40|110802.4|110752.4|110802.3|110752.3|110802.9|110752.9|110801.4|110751.4|6
1731899930000|2024-11-18 03:18:50|110802.6|110752.6|110802.8|110752.8|110805.4|110755.4|110799.7|110749.7|14
1731899940000|2024-11-18 03:19:00|110801.4|110751.4|110802.5|110752.5|110804.1|110754.1|110795.8|110745.8|16
1731899950000|2024-11-18 03:19:10|110802.3|110752.3|110806.2|110756.2|110806.4|110756.4|110802.3|110752.3|8
1731899960000|2024-11-18 03:19:20|110805.8|110755.8|110804.1|110754.1|110809|110759|110804.1|110754.1|19
1731899970000|2024-11-18 03:19:30|110804.7|110754.7|110804.6|110754.6|110808.6|110758.6|110803.3|110753.3|19
1731899980000|2024-11-18 03:19:40|110804.4|110754.4|110807.4|110757.4|110809.5|110759.5|110804.4|110754.4|32
1731899990000|2024-11-18 03:19:50|110807.3|110757.3|110809.2|110759.2|110809.3|110759.3|110805.4|110755.4|10
1731900000000|2024-11-18 03:20:00|110809.1|110759.1|110805.9|110755.9|110809.1|110759.1|110805.9|110755.9|4
1731900010000|2024-11-18 03:20:10|110804.6|110754.6|110807.8|110757.8|110811|110761|110803.6|110753.6|19
1731900020000|2024-11-18 03:20:20|110809.4|110759.4|110808|110758|110809.4|110759.4|110806.7|110756.7|14
1731900030000|2024-11-18 03:20:30|110807.8|110757.8|110808.1|110758.1|110808.1|110758.1|110805.1|110755.1|12
1731900040000|2024-11-18 03:20:40|110809.5|110759.5|110807.9|110757.9|110811.3|110761.3|110806.8|110756.8|47
1731900050000|2024-11-18 03:20:50|110807.8|110757.8|110804.1|110754.1|110810|110760|110804.1|110754.1|32
1731900060000|2024-11-18 03:21:00|110804.7|110754.7|110798.4|110748.4|110808.3|110758.3|110795.6|110745.6|50
1731900070000|2024-11-18 03:21:10|110796.3|110746.3|110796.9|110746.9|110800.9|110750.9|110793.6|110743.6|35
1731900080000|2024-11-18 03:21:20|110795.6|110745.6|110798.4|110748.4|110802.7|110752.7|110795.6|110745.6|40
1731900090000|2024-11-18 03:21:30|110796.8|110746.8|110797|110747|110801.3|110751.3|110791.5|110741.5|46
1731900100000|2024-11-18 03:21:40|110798.9|110748.9|110793.1|110743.1|110799|110749|110787.6|110737.6|33
1731900110000|2024-11-18 03:21:50|110795.6|110745.6|110797.6|110747.6|110802|110752|110791.6|110741.6|28
1731900120000|2024-11-18 03:22:00|110795.6|110745.6|110798.2|110748.2|110800.5|110750.5|110794.1|110744.1|48
1731900130000|2024-11-18 03:22:10|110796.1|110746.1|110798.9|110748.9|110800|110750|110795|110745|30
1731900140000|2024-11-18 03:22:20|110796.9|110746.9|110794.9|110744.9|110800.1|110750.1|110793.2|110743.2|27
1731900150000|2024-11-18 03:22:30|110794.3|110744.3|110795.9|110745.9|110798.7|110748.7|110793|110743|22
1731900160000|2024-11-18 03:22:40|110797.2|110747.2|110796|110746|110797.6|110747.6|110790.3|110740.3|25
1731900170000|2024-11-18 03:22:50|110793.6|110743.6|110796.5|110746.5|110799.7|110749.7|110792|110742|39
1731900180000|2024-11-18 03:23:00|110794.9|110744.9|110794.8|110744.8|110796.7|110746.7|110788.4|110738.4|40
1731900190000|2024-11-18 03:23:10|110792.5|110742.5|110804.7|110754.7|110806.4|110756.4|110790.9|110740.9|37
1731900200000|2024-11-18 03:23:20|110804.1|110754.1|110807.7|110757.7|110808|110758|110804.1|110754.1|15
1731900210000|2024-11-18 03:23:30|110809|110759|110809.8|110759.8|110813.6|110763.6|110808.2|110758.2|39
1731900220000|2024-11-18 03:23:40|110811.7|110761.7|110811.2|110761.2|110814.7|110764.7|110809.8|110759.8|31
1731900230000|2024-11-18 03:23:50|110813|110763|110820.5|110770.5|110821.9|110771.9|110813|110763|13
1731900240000|2024-11-18 03:24:00|110818.1|110768.1|110833.6|110783.6|110842|110792|110818|110768|59
1731900250000|2024-11-18 03:24:10|110833.8|110783.8|110833.4|110783.4|110839.6|110789.6|110828.6|110778.6|52
1731900260000|2024-11-18 03:24:20|110836|110786|110834.8|110784.8|110837|110787|110828.6|110778.6|56
1731900270000|2024-11-18 03:24:30|110836.9|110786.9|110828.2|110778.2|110838.1|110788.1|110826.5|110776.5|44
1731900280000|2024-11-18 03:24:40|110833.8|110783.8|110833.6|110783.6|110836.6|110786.6|110825|110775|50
1731900290000|2024-11-18 03:24:50|110832.4|110782.4|110830.4|110780.4|110832.7|110782.7|110824.7|110774.7|28
1731900300000|2024-11-18 03:25:00|110830.3|110780.3|110829.7|110779.7|110838.6|110788.6|110823|110773|49
1731900310000|2024-11-18 03:25:10|110825.5|110775.5|110825.1|110775.1|110830.3|110780.3|110822.5|110772.5|48
1731900320000|2024-11-18 03:25:20|110823.8|110773.8|110828.5|110778.5|110832.1|110782.1|110820.9|110770.9|48
1731900330000|2024-11-18 03:25:30|110827.4|110777.4|110826.9|110776.9|110835.7|110785.7|110821.8|110771.8|39
1731900340000|2024-11-18 03:25:40|110823.6|110773.6|110827.6|110777.6|110829.3|110779.3|110819.6|110769.6|42
1731900350000|2024-11-18 03:25:50|110828|110778|110827.6|110777.6|110830.8|110780.8|110822.9|110772.9|35
1731900360000|2024-11-18 03:26:00|110826.2|110776.2|110835.1|110785.1|110837.6|110787.6|110824.2|110774.2|50
1731900370000|2024-11-18 03:26:10|110836.4|110786.4|110837|110787|110840.9|110790.9|110828.6|110778.6|31
1731900380000|2024-11-18 03:26:20|110838.6|110788.6|110836.7|110786.7|110842.6|110792.6|110836.5|110786.5|24
1731900390000|2024-11-18 03:26:30|110838.1|110788.1|110832.5|110782.5|110842.6|110792.6|110827.9|110777.9|54
1731900400000|2024-11-18 03:26:40|110833.4|110783.4|110840.1|110790.1|110840.1|110790.1|110831.5|110781.5|55
1731900410000|2024-11-18 03:26:50|110839.5|110789.5|110828.5|110778.5|110841|110791|110821.7|110771.7|72
1731900420000|2024-11-18 03:27:00|110826.5|110776.5|110825.2|110775.2|110829.3|110779.3|110823|110773|32
1731900430000|2024-11-18 03:27:10|110826.5|110776.5|110829.4|110779.4|110834.3|110784.3|110823.9|110773.9|55
1731900440000|2024-11-18 03:27:20|110831|110781|110831.4|110781.4|110835.8|110785.8|110825.2|110775.2|64
1731900450000|2024-11-18 03:27:30|110826.3|110776.3|110829.8|110779.8|110833.5|110783.5|110826.3|110776.3|63
1731900460000|2024-11-18 03:27:40|110830.1|110780.1|110840.8|110790.8|110844.7|110794.7|110825.4|110775.4|49
1731900470000|2024-11-18 03:27:50|110838.7|110788.7|110833.3|110783.3|110840.8|110790.8|110829|110779|55
1731900480000|2024-11-18 03:28:00|110835.4|110785.4|110832.8|110782.8|110837.6|110787.6|110824|110774|48
1731900490000|2024-11-18 03:28:10|110831.4|110781.4|110838.4|110788.4|110839.7|110789.7|110831.4|110781.4|14
1731900500000|2024-11-18 03:28:20|110838.6|110788.6|110838.2|110788.2|110840.7|110790.7|110832.9|110782.9|14
1731900510000|2024-11-18 03:28:30|110838.3|110788.3|110842.5|110792.5|110842.5|110792.5|110837.1|110787.1|8
1731900520000|2024-11-18 03:28:40|110842.7|110792.7|110841.2|110791.2|110842.7|110792.7|110841.2|110791.2|3
1731900530000|2024-11-18 03:28:50|110841.3|110791.3|110844.2|110794.2|110848.2|110798.2|110838.9|110788.9|41
1731900540000|2024-11-18 03:29:00|110842.6|110792.6|110840.1|110790.1|110849.8|110799.8|110836.7|110786.7|39
1731900550000|2024-11-18 03:29:10|110838.7|110788.7|110836.2|110786.2|110842.9|110792.9|110833.8|110783.8|38
1731900560000|2024-11-18 03:29:20|110841.3|110791.3|110833.6|110783.6|110841.3|110791.3|110831.1|110781.1|28
1731900570000|2024-11-18 03:29:30|110830.5|110780.5|110832.4|110782.4|110836.4|110786.4|110824.6|110774.6|56
1731900580000|2024-11-18 03:29:40|110830.3|110780.3|110835.1|110785.1|110836.7|110786.7|110825.6|110775.6|53
1731900590000|2024-11-18 03:29:50|110835.2|110785.2|110835.6|110785.6|110837.9|110787.9|110829.7|110779.7|23
1731900600000|2024-11-18 03:30:00|110834.2|110784.2|110836.1|110786.1|110838.8|110788.8|110832.1|110782.1|52
1731900610000|2024-11-18 03:30:10|110834.6|110784.6|110831|110781|110839.1|110789.1|110829.9|110779.9|64
1731900620000|2024-11-18 03:30:20|110834.4|110784.4|110832.6|110782.6|110838.9|110788.9|110830.8|110780.8|55
1731900630000|2024-11-18 03:30:30|110839.4|110789.4|110837.1|110787.1|110845.1|110795.1|110831.6|110781.6|52
1731900640000|2024-11-18 03:30:40|110842.4|110792.4|110842.6|110792.6|110846|110796|110836.7|110786.7|35
1731900650000|2024-11-18 03:30:50|110839|110789|110847|110797|110848|110798|110838.9|110788.9|37
1731900660000|2024-11-18 03:31:00|110842.4|110792.4|110835.7|110785.7|110847|110797|110833.8|110783.8|43
1731900670000|2024-11-18 03:31:10|110833.9|110783.9|110849.1|110799.1|110851.9|110801.9|110833.9|110783.9|61
1731900680000|2024-11-18 03:31:20|110847.5|110797.5|110849.3|110799.3|110852.1|110802.1|110840.9|110790.9|52
1731900690000|2024-11-18 03:31:30|110851.7|110801.7|110861.7|110811.7|110863.6|110813.6|110845.6|110795.6|45
1731900700000|2024-11-18 03:31:40|110863.2|110813.2|110869.8|110819.8|110870.5|110820.5|110861|110811|13
1731900710000|2024-11-18 03:31:50|110871.3|110821.3|110877|110827|110883.2|110833.2|110871.3|110821.3|42
1731900720000|2024-11-18 03:32:00|110876.7|110826.7|110875.5|110825.5|110876.7|110826.7|110872.3|110822.3|12
1731900730000|2024-11-18 03:32:10|110875.1|110825.1|110880.1|110830.1|110881.8|110831.8|110875|110825|13
1731900740000|2024-11-18 03:32:20|110879.3|110829.3|110880|110830|110887.6|110837.6|110871.5|110821.5|46
1731900750000|2024-11-18 03:32:30|110881.4|110831.4|110882.1|110832.1|110889|110839|110879.6|110829.6|39
1731900760000|2024-11-18 03:32:40|110885.2|110835.2|110893.6|110843.6|110899.4|110849.4|110881.9|110831.9|41
1731900770000|2024-11-18 03:32:50|110895.1|110845.1|110883.8|110833.8|110895.1|110845.1|110882.5|110832.5|17
1731900780000|2024-11-18 03:33:00|110883.1|110833.1|110879.9|110829.9|110886.1|110836.1|110876.1|110826.1|39
1731900790000|2024-11-18 03:33:10|110879|110829|110876.5|110826.5|110882|110832|110875.2|110825.2|16
1731900800000|2024-11-18 03:33:20|110876.2|110826.2|110876.3|110826.3|110878.7|110828.7|110875.3|110825.3|17
1731900810000|2024-11-18 03:33:30|110872.1|110822.1|110876.5|110826.5|110877.3|110827.3|110872.1|110822.1|8
1731900820000|2024-11-18 03:33:40|110875|110825|110877.8|110827.8|110877.8|110827.8|110872.9|110822.9|9
1731900830000|2024-11-18 03:33:50|110877.2|110827.2|110876.8|110826.8|110877.2|110827.2|110875.2|110825.2|3
1731900840000|2024-11-18 03:34:00|110876|110826|110875.2|110825.2|110883|110833|110870.4|110820.4|13
1731900850000|2024-11-18 03:34:10|110874.5|110824.5|110879.6|110829.6|110882.1|110832.1|110870|110820|14
1731900860000|2024-11-18 03:34:20|110878.6|110828.6|110879.8|110829.8|110885.2|110835.2|110877.6|110827.6|45
1731900870000|2024-11-18 03:34:30|110881.5|110831.5|110880.4|110830.4|110885.8|110835.8|110878.2|110828.2|39
1731900880000|2024-11-18 03:34:40|110882.1|110832.1|110881.4|110831.4|110884.6|110834.6|110881|110831|12
1731900890000|2024-11-18 03:34:50|110878.9|110828.9|110879.7|110829.7|110882.2|110832.2|110874.9|110824.9|29
1731900900000|2024-11-18 03:35:00|110875.4|110825.4|110878.2|110828.2|110878.9|110828.9|110872.8|110822.8|33
1731900910000|2024-11-18 03:35:10|110879.3|110829.3|110880|110830|110883.8|110833.8|110877.9|110827.9|19
1731900920000|2024-11-18 03:35:20|110878.4|110828.4|110879.2|110829.2|110884|110834|110873.9|110823.9|33
1731900930000|2024-11-18 03:35:30|110877.1|110827.1|110878.7|110828.7|110880.8|110830.8|110870.3|110820.3|25
1731900940000|2024-11-18 03:35:40|110876.4|110826.4|110878.1|110828.1|110885.2|110835.2|110875.4|110825.4|45
1731900950000|2024-11-18 03:35:50|110876.9|110826.9|110874.8|110824.8|110885.3|110835.3|110873.3|110823.3|46
1731900960000|2024-11-18 03:36:00|110871.9|110821.9|110874.5|110824.5|110877.5|110827.5|110870.7|110820.7|19
1731900970000|2024-11-18 03:36:10|110875.9|110825.9|110878.1|110828.1|110878.1|110828.1|110872|110822|15
1731900980000|2024-11-18 03:36:20|110876.3|110826.3|110870.5|110820.5|110884|110834|110870.5|110820.5|39
1731900990000|2024-11-18 03:36:30|110870.1|110820.1|110881.5|110831.5|110888|110838|110870.1|110820.1|44
1731901000000|2024-11-18 03:36:40|110883.3|110833.3|110883.4|110833.4|110892.7|110842.7|110880.4|110830.4|68
1731901010000|2024-11-18 03:36:50|110881.1|110831.1|110885.8|110835.8|110890.2|110840.2|110877.9|110827.9|36
1731901020000|2024-11-18 03:37:00|110887.3|110837.3|110882|110832|110887.6|110837.6|110880.5|110830.5|25
1731901030000|2024-11-18 03:37:10|110884.2|110834.2|110875.1|110825.1|110885.7|110835.7|110875.1|110825.1|12
1731901040000|2024-11-18 03:37:20|110871.9|110821.9|110877.9|110827.9|110877.9|110827.9|110871.9|110821.9|11
1731901050000|2024-11-18 03:37:30|110881.3|110831.3|110882.8|110832.8|110882.8|110832.8|110879.2|110829.2|8
1731901060000|2024-11-18 03:37:40|110883|110833|110883|110833|110883|110833|110882.9|110832.9|3
1731901070000|2024-11-18 03:37:50|110881.3|110831.3|110875.7|110825.7|110881.8|110831.8|110874.7|110824.7|19
1731901080000|2024-11-18 03:38:00|110875.9|110825.9|110875.1|110825.1|110875.9|110825.9|110872.8|110822.8|17
1731901090000|2024-11-18 03:38:10|110876.4|110826.4|110873.4|110823.4|110880.8|110830.8|110873.2|110823.2|13
1731901100000|2024-11-18 03:38:20|110875.5|110825.5|110876.1|110826.1|110876.5|110826.5|110873|110823|9
1731901110000|2024-11-18 03:38:30|110876.2|110826.2|110875.9|110825.9|110878.4|110828.4|110873.9|110823.9|20
1731901120000|2024-11-18 03:38:40|110874|110824|110873.8|110823.8|110875.2|110825.2|110873.8|110823.8|7
1731901130000|2024-11-18 03:38:50|110875.2|110825.2|110873.1|110823.1|110875.9|110825.9|110868.7|110818.7|16
1731901140000|2024-11-18 03:39:00|110873.2|110823.2|110873.2|110823.2|110873.2|110823.2|110873.2|110823.2|1
1731901150000|2024-11-18 03:39:10|110871.3|110821.3|110871.2|110821.2|110871.4|110821.4|110871.2|110821.2|3
1731901160000|2024-11-18 03:39:20|110872.6|110822.6|110869|110819|110872.6|110822.6|110868.9|110818.9|8
1731901170000|2024-11-18 03:39:30|110866.6|110816.6|110867.1|110817.1|110870.4|110820.4|110866.5|110816.5|8
1731901180000|2024-11-18 03:39:40|110869.4|110819.4|110879.9|110829.9|110884.8|110834.8|110869.4|110819.4|30
1731901190000|2024-11-18 03:39:50|110878.2|110828.2|110876.8|110826.8|110882.5|110832.5|110875.4|110825.4|25
1731901200000|2024-11-18 03:40:00|110877.9|110827.9|110878.9|110828.9|110880|110830|110875.4|110825.4|22
1731901210000|2024-11-18 03:40:10|110879.4|110829.4|110875.2|110825.2|110879.4|110829.4|110873.3|110823.3|11
1731901220000|2024-11-18 03:40:20|110873.8|110823.8|110882.9|110832.9|110891.8|110841.8|110873.3|110823.3|39
1731901230000|2024-11-18 03:40:30|110882.1|110832.1|110883.5|110833.5|110890.1|110840.1|110875.6|110825.6|37
1731901240000|2024-11-18 03:40:40|110881.8|110831.8|110883.5|110833.5|110885.1|110835.1|110881.8|110831.8|10
1731901250000|2024-11-18 03:40:50|110884.8|110834.8|110882.9|110832.9|110885.3|110835.3|110878.5|110828.5|17
1731901260000|2024-11-18 03:41:00|110884.3|110834.3|110880|110830|110885.1|110835.1|110878|110828|32
1731901270000|2024-11-18 03:41:10|110875.5|110825.5|110872.9|110822.9|110883.1|110833.1|110871.6|110821.6|52
1731901280000|2024-11-18 03:41:20|110875.3|110825.3|110874.3|110824.3|110877.8|110827.8|110869.7|110819.7|21
1731901290000|2024-11-18 03:41:30|110873.7|110823.7|110877.6|110827.6|110877.6|110827.6|110871|110821|27
1731901300000|2024-11-18 03:41:40|110875.5|110825.5|110877.5|110827.5|110877.5|110827.5|110872.9|110822.9|19
1731901310000|2024-11-18 03:41:50|110876.5|110826.5|110875.4|110825.4|110877.3|110827.3|110874.5|110824.5|9
1731901320000|2024-11-18 03:42:00|110876.9|110826.9|110878.1|110828.1|110881.6|110831.6|110874.6|110824.6|17
1731901330000|2024-11-18 03:42:10|110878.8|110828.8|110883.6|110833.6|110884.1|110834.1|110877.3|110827.3|16
1731901340000|2024-11-18 03:42:20|110881.4|110831.4|110876|110826|110881.9|110831.9|110871.7|110821.7|26
1731901350000|2024-11-18 03:42:30|110874.1|110824.1|110873.5|110823.5|110879.3|110829.3|110872.8|110822.8|17
1731901360000|2024-11-18 03:42:40|110873.7|110823.7|110868.3|110818.3|110874.5|110824.5|110867.5|110817.5|13
1731901370000|2024-11-18 03:42:50|110870.6|110820.6|110873.4|110823.4|110873.4|110823.4|110870.3|110820.3|9
1731901380000|2024-11-18 03:43:00|110872.2|110822.2|110871.8|110821.8|110872.2|110822.2|110871.8|110821.8|2
1731901390000|2024-11-18 03:43:10|110870.4|110820.4|110873.8|110823.8|110873.8|110823.8|110870.4|110820.4|4
1731901400000|2024-11-18 03:43:20|110872.3|110822.3|110871.1|110821.1|110873.5|110823.5|110869.1|110819.1|14
1731901410000|2024-11-18 03:43:30|110871|110821|110874|110824|110877.9|110827.9|110869.2|110819.2|18
1731901420000|2024-11-18 03:43:40|110871.9|110821.9|110870.8|110820.8|110875|110825|110867.8|110817.8|21
1731901430000|2024-11-18 03:43:50|110871.2|110821.2|110874.3|110824.3|110874.7|110824.7|110869.7|110819.7|18
1731901440000|2024-11-18 03:44:00|110874.2|110824.2|110872|110822|110874.2|110824.2|110867.1|110817.1|21
1731901450000|2024-11-18 03:44:10|110872.5|110822.5|110872.7|110822.7|110873.4|110823.4|110869|110819|11
1731901460000|2024-11-18 03:44:20|110873.6|110823.6|110873.9|110823.9|110873.9|110823.9|110872.6|110822.6|5
1731901470000|2024-11-18 03:44:30|110874.2|110824.2|110873.6|110823.6|110874.7|110824.7|110873|110823|7
1731901480000|2024-11-18 03:44:40|110873.8|110823.8|110883.8|110833.8|110885.1|110835.1|110872.8|110822.8|16
1731901490000|2024-11-18 03:44:50|110882.1|110832.1|110875.3|110825.3|110885.4|110835.4|110875.3|110825.3|16
1731901500000|2024-11-18 03:45:00|110877.6|110827.6|110891.2|110841.2|110891.2|110841.2|110875.9|110825.9|20
1731901510000|2024-11-18 03:45:10|110892|110842|110904|110854|110907|110857|110892|110842|18
1731901520000|2024-11-18 03:45:20|110903.9|110853.9|110905.4|110855.4|110909.7|110859.7|110901.9|110851.9|13
1731901530000|2024-11-18 03:45:30|110907.3|110857.3|110917.5|110867.5|110918.9|110868.9|110907.3|110857.3|12
1731901540000|2024-11-18 03:45:40|110919.1|110869.1|110916.3|110866.3|110925.9|110875.9|110910.2|110860.2|43
1731901550000|2024-11-18 03:45:50|110913.3|110863.3|110914.4|110864.4|110924.5|110874.5|110911.6|110861.6|19
1731901560000|2024-11-18 03:46:00|110913.7|110863.7|110917|110867|110918.7|110868.7|110912.5|110862.5|11
1731901570000|2024-11-18 03:46:10|110914.3|110864.3|110910.6|110860.6|110917.1|110867.1|110908.5|110858.5|35
1731901580000|2024-11-18 03:46:20|110912.4|110862.4|110909.8|110859.8|110913.6|110863.6|110908|110858|18
1731901590000|2024-11-18 03:46:30|110909.9|110859.9|110907.1|110857.1|110909.9|110859.9|110904.5|110854.5|10
1731901600000|2024-11-18 03:46:40|110907.2|110857.2|110908.5|110858.5|110908.5|110858.5|110906.7|110856.7|4
1731901610000|2024-11-18 03:46:50|110907.1|110857.1|110914.5|110864.5|110917.5|110867.5|110907.1|110857.1|14
1731901620000|2024-11-18 03:47:00|110913.8|110863.8|110909.8|110859.8|110916.7|110866.7|110908|110858|20
1731901630000|2024-11-18 03:47:10|110910.6|110860.6|110914.2|110864.2|110914.2|110864.2|110907.7|110857.7|8
1731901640000|2024-11-18 03:47:20|110911.5|110861.5|110911.7|110861.7|110913.5|110863.5|110909.7|110859.7|13
1731901650000|2024-11-18 03:47:30|110914.7|110864.7|110911.5|110861.5|110915.9|110865.9|110911.5|110861.5|12
1731901660000|2024-11-18 03:47:40|110911.4|110861.4|110910.6|110860.6|110912.5|110862.5|110910|110860|8
1731901670000|2024-11-18 03:47:50|110908.4|110858.4|110907.4|110857.4|110915.3|110865.3|110905.4|110855.4|21
1731901680000|2024-11-18 03:48:00|110905.4|110855.4|110903.6|110853.6|110910.3|110860.3|110901.7|110851.7|30
1731901690000|2024-11-18 03:48:10|110902.1|110852.1|110901.9|110851.9|110904.7|110854.7|110900.9|110850.9|16
1731901700000|2024-11-18 03:48:20|110901.5|110851.5|110901.2|110851.2|110901.5|110851.5|110901.2|110851.2|4
1731901710000|2024-11-18 03:48:30|110900.8|110850.8|110902.7|110852.7|110905.1|110855.1|110899.8|110849.8|21
1731901720000|2024-11-18 03:48:40|110901.1|110851.1|110903.6|110853.6|110905|110855|110901.1|110851.1|12
1731901730000|2024-11-18 03:48:50|110905|110855|110906.4|110856.4|110907.3|110857.3|110904.2|110854.2|7
1731901740000|2024-11-18 03:49:00|110905|110855|110905.5|110855.5|110907.5|110857.5|110905|110855|6
1731901750000|2024-11-18 03:49:10|110905.4|110855.4|110905.6|110855.6|110906.2|110856.2|110902.4|110852.4|6
1731901760000|2024-11-18 03:49:20|110907.3|110857.3|110905|110855|110907.3|110857.3|110904.5|110854.5|8
1731901770000|2024-11-18 03:49:30|110903.6|110853.6|110900.5|110850.5|110903.6|110853.6|110897.1|110847.1|27
1731901780000|2024-11-18 03:49:40|110900.1|110850.1|110902.7|110852.7|110903.9|110853.9|110898.5|110848.5|15
1731901790000|2024-11-18 03:49:50|110901.3|110851.3|110902.3|110852.3|110902.6|110852.6|110899.7|110849.7|16
1731901800000|2024-11-18 03:50:00|110900.8|110850.8|110901.5|110851.5|110903.8|110853.8|110898.8|110848.8|24
1731901810000|2024-11-18 03:50:10|110900|110850|110900.7|110850.7|110903.8|110853.8|110899.2|110849.2|19
1731901820000|2024-11-18 03:50:20|110900.1|110850.1|110902.4|110852.4|110904.4|110854.4|110899.6|110849.6|23
1731901830000|2024-11-18 03:50:30|110901.3|110851.3|110890.7|110840.7|110904.4|110854.4|110890.7|110840.7|30
1731901840000|2024-11-18 03:50:40|110895|110845|110890.7|110840.7|110896.3|110846.3|110888.8|110838.8|26
1731901850000|2024-11-18 03:50:50|110892.4|110842.4|110889.4|110839.4|110893.9|110843.9|110889.4|110839.4|9
1731901860000|2024-11-18 03:51:00|110888.2|110838.2|110885|110835|110888.4|110838.4|110882.6|110832.6|31
1731901870000|2024-11-18 03:51:10|110883.6|110833.6|110884.7|110834.7|110891.3|110841.3|110882.5|110832.5|31
1731901880000|2024-11-18 03:51:20|110885.3|110835.3|110883.2|110833.2|110885.3|110835.3|110877|110827|59
1731901890000|2024-11-18 03:51:30|110882|110832|110881.5|110831.5|110882|110832|110878|110828|39
1731901900000|2024-11-18 03:51:40|110882.4|110832.4|110878.8|110828.8|110882.4|110832.4|110876.9|110826.9|42
1731901910000|2024-11-18 03:51:50|110877.3|110827.3|110881.1|110831.1|110883.6|110833.6|110877.3|110827.3|22
1731901920000|2024-11-18 03:52:00|110879.6|110829.6|110877.6|110827.6|110881.7|110831.7|110877.6|110827.6|41
1731901930000|2024-11-18 03:52:10|110879.2|110829.2|110878.7|110828.7|110882.3|110832.3|110874.3|110824.3|53
1731901940000|2024-11-18 03:52:20|110879.5|110829.5|110882.1|110832.1|110882.4|110832.4|110876.4|110826.4|41
1731901950000|2024-11-18 03:52:30|110879.8|110829.8|110881.1|110831.1|110882|110832|110878.9|110828.9|25
1731901960000|2024-11-18 03:52:40|110881.6|110831.6|110884.3|110834.3|110884.3|110834.3|110879.2|110829.2|38
1731901970000|2024-11-18 03:52:50|110882.1|110832.1|110883.8|110833.8|110886|110836|110881.8|110831.8|12
1731901980000|2024-11-18 03:53:00|110882.2|110832.2|110899.5|110849.5|110900.8|110850.8|110882.2|110832.2|23
1731901990000|2024-11-18 03:53:10|110898.8|110848.8|110893.9|110843.9|110900.2|110850.2|110893.2|110843.2|21
1731902000000|2024-11-18 03:53:20|110895.4|110845.4|110899.2|110849.2|110901.6|110851.6|110894.9|110844.9|27
1731902010000|2024-11-18 03:53:30|110899.5|110849.5|110899.2|110849.2|110902.6|110852.6|110896.6|110846.6|33
1731902020000|2024-11-18 03:53:40|110898|110848|110898.4|110848.4|110902.6|110852.6|110896.1|110846.1|26
1731902030000|2024-11-18 03:53:50|110899.8|110849.8|110900.1|110850.1|110901.9|110851.9|110897.7|110847.7|8
1731902040000|2024-11-18 03:54:00|110901.5|110851.5|110900.7|110850.7|110902.6|110852.6|110898.8|110848.8|22
1731902050000|2024-11-18 03:54:10|110900.9|110850.9|110898.5|110848.5|110901.1|110851.1|110897.5|110847.5|20
1731902060000|2024-11-18 03:54:20|110900.2|110850.2|110900.6|110850.6|110903.1|110853.1|110898.4|110848.4|16
1731902070000|2024-11-18 03:54:30|110902.6|110852.6|110903.1|110853.1|110904.1|110854.1|110898.5|110848.5|31
1731902080000|2024-11-18 03:54:40|110902.4|110852.4|110892.9|110842.9|110904.5|110854.5|110892.9|110842.9|22
1731902090000|2024-11-18 03:54:50|110894.2|110844.2|110899.4|110849.4|110899.4|110849.4|110894|110844|9
1731902100000|2024-11-18 03:55:00|110899.7|110849.7|110901.6|110851.6|110904.1|110854.1|110898.8|110848.8|29
1731902110000|2024-11-18 03:55:10|110903.2|110853.2|110893.2|110843.2|110903.2|110853.2|110889.7|110839.7|27
1731902120000|2024-11-18 03:55:20|110891.1|110841.1|110897.5|110847.5|110899.6|110849.6|110890|110840|31
1731902130000|2024-11-18 03:55:30|110899.7|110849.7|110896.4|110846.4|110899.7|110849.7|110893.9|110843.9|11
1731902140000|2024-11-18 03:55:40|110895.7|110845.7|110898.3|110848.3|110900.1|110850.1|110895.6|110845.6|12
1731902150000|2024-11-18 03:55:50|110900.6|110850.6|110897.4|110847.4|110900.6|110850.6|110896.6|110846.6|12
1731902160000|2024-11-18 03:56:00|110898.4|110848.4|110896.4|110846.4|110900.3|110850.3|110896.4|110846.4|14
1731902170000|2024-11-18 03:56:10|110898.6|110848.6|110898.8|110848.8|110899.6|110849.6|110896.8|110846.8|13
1731902180000|2024-11-18 03:56:20|110901|110851|110898.4|110848.4|110901|110851|110895.1|110845.1|15
1731902190000|2024-11-18 03:56:30|110900.1|110850.1|110896.7|110846.7|110900.1|110850.1|110888.4|110838.4|38
1731902200000|2024-11-18 03:56:40|110895.5|110845.5|110888.1|110838.1|110895.5|110845.5|110885.3|110835.3|24
1731902210000|2024-11-18 03:56:50|110887.5|110837.5|110892.4|110842.4|110898.4|110848.4|110886.5|110836.5|28
1731902220000|2024-11-18 03:57:00|110891.9|110841.9|110898.3|110848.3|110899.1|110849.1|110891.1|110841.1|17
1731902230000|2024-11-18 03:57:10|110898.1|110848.1|110898.1|110848.1|110899.4|110849.4|110897.7|110847.7|7
1731902240000|2024-11-18 03:57:20|110900.5|110850.5|110899.4|110849.4|110900.6|110850.6|110898.5|110848.5|8
1731902250000|2024-11-18 03:57:30|110900|110850|110903.5|110853.5|110905.1|110855.1|110900|110850|16
1731902260000|2024-11-18 03:57:40|110901.7|110851.7|110911.8|110861.8|110911.8|110861.8|110901|110851|24
1731902270000|2024-11-18 03:57:50|110909.5|110859.5|110909.3|110859.3|110910.3|110860.3|110906.9|110856.9|17
1731902280000|2024-11-18 03:58:00|110909.5|110859.5|110905.7|110855.7|110910.5|110860.5|110905.7|110855.7|14
1731902290000|2024-11-18 03:58:10|110904.2|110854.2|110905.8|110855.8|110907.1|110857.1|110902.1|110852.1|11
1731902300000|2024-11-18 03:58:20|110905.9|110855.9|110904.9|110854.9|110905.9|110855.9|110902.6|110852.6|16
1731902310000|2024-11-18 03:58:30|110904.5|110854.5|110904.2|110854.2|110905.6|110855.6|110902.1|110852.1|13
1731902320000|2024-11-18 03:58:40|110906.3|110856.3|110904.7|110854.7|110906.3|110856.3|110901.3|110851.3|14
1731902330000|2024-11-18 03:58:50|110904.6|110854.6|110904.6|110854.6|110904.8|110854.8|110904.4|110854.4|5
1731902340000|2024-11-18 03:59:00|110903.8|110853.8|110902.7|110852.7|110904.5|110854.5|110900.3|110850.3|12
1731902350000|2024-11-18 03:59:10|110901.9|110851.9|110901.1|110851.1|110901.9|110851.9|110898.7|110848.7|23
1731902360000|2024-11-18 03:59:20|110902.5|110852.5|110900|110850|110902.5|110852.5|110899.8|110849.8|17
1731902370000|2024-11-18 03:59:30|110901.4|110851.4|110901.7|110851.7|110902.7|110852.7|110899.3|110849.3|33
1731902380000|2024-11-18 03:59:40|110899.7|110849.7|110903.4|110853.4|110905.7|110855.7|110899.1|110849.1|40
1731902390000|2024-11-18 03:59:50|110901.8|110851.8|110901.6|110851.6|110903.4|110853.4|110898.9|110848.9|24
1731902400000|2024-11-18 04:00:00|110899.7|110849.7|110901.4|110851.4|110902.9|110852.9|110899.1|110849.1|46
1731902410000|2024-11-18 04:00:10|110900.1|110850.1|110901.7|110851.7|110905.7|110855.7|110899.3|110849.3|48
1731902420000|2024-11-18 04:00:20|110901.3|110851.3|110902.7|110852.7|110905.7|110855.7|110900.7|110850.7|38
1731902430000|2024-11-18 04:00:30|110901.1|110851.1|110900.7|110850.7|110903.5|110853.5|110900.3|110850.3|21
1731902440000|2024-11-18 04:00:40|110902|110852|110901.6|110851.6|110903.5|110853.5|110900.4|110850.4|20
1731902450000|2024-11-18 04:00:50|110901.7|110851.7|110905.4|110855.4|110907.4|110857.4|110900.4|110850.4|41
1731902460000|2024-11-18 04:01:00|110906.8|110856.8|110906.9|110856.9|110908.7|110858.7|110903|110853|19
1731902470000|2024-11-18 04:01:10|110906.3|110856.3|110905.1|110855.1|110906.7|110856.7|110902.2|110852.2|24
1731902480000|2024-11-18 04:01:20|110905.4|110855.4|110906.3|110856.3|110908.6|110858.6|110903.3|110853.3|23
1731902490000|2024-11-18 04:01:30|110908.3|110858.3|110906.8|110856.8|110908.3|110858.3|110904.2|110854.2|14
1731902500000|2024-11-18 04:01:40|110907.2|110857.2|110909.6|110859.6|110909.6|110859.6|110904.5|110854.5|20
1731902510000|2024-11-18 04:01:50|110908.1|110858.1|110903.8|110853.8|110908.8|110858.8|110901.6|110851.6|17
1731902520000|2024-11-18 04:02:00|110905.8|110855.8|110908.5|110858.5|110908.5|110858.5|110902.2|110852.2|18
1731902530000|2024-11-18 04:02:10|110907|110857|110908.5|110858.5|110908.5|110858.5|110907|110857|5
1731902540000|2024-11-18 04:02:20|110908.2|110858.2|110912.6|110862.6|110913|110863|110908.2|110858.2|9
1731902550000|2024-11-18 04:02:30|110912.1|110862.1|110907.5|110857.5|110912.1|110862.1|110907.5|110857.5|4
1731902560000|2024-11-18 04:02:40|110908.1|110858.1|110905.4|110855.4|110908.1|110858.1|110905|110855|8
1731902570000|2024-11-18 04:02:50|110904.1|110854.1|110898.4|110848.4|110907.6|110857.6|110898.4|110848.4|22
1731902580000|2024-11-18 04:03:00|110900.8|110850.8|110901.4|110851.4|110903.1|110853.1|110898.6|110848.6|18
1731902590000|2024-11-18 04:03:10|110901.3|110851.3|110902.2|110852.2|110905.1|110855.1|110901.3|110851.3|8
1731902600000|2024-11-18 04:03:20|110899.9|110849.9|110905.2|110855.2|110905.2|110855.2|110899.9|110849.9|10
1731902610000|2024-11-18 04:03:30|110902.9|110852.9|110899.1|110849.1|110902.9|110852.9|110899.1|110849.1|6
1731902620000|2024-11-18 04:03:40|110898.4|110848.4|110899.5|110849.5|110903.5|110853.5|110897.7|110847.7|8
1731902630000|2024-11-18 04:03:50|110898.2|110848.2|110899.5|110849.5|110902.4|110852.4|110893.3|110843.3|17
1731902640000|2024-11-18 04:04:00|110901|110851|110903.5|110853.5|110904.1|110854.1|110899.3|110849.3|13
1731902650000|2024-11-18 04:04:10|110902.6|110852.6|110899.8|110849.8|110903.5|110853.5|110899.8|110849.8|9
1731902660000|2024-11-18 04:04:20|110899.9|110849.9|110897.2|110847.2|110899.9|110849.9|110895.7|110845.7|5
1731902670000|2024-11-18 04:04:30|110897|110847|110887.8|110837.8|110897|110847|110887.8|110837.8|14
1731902680000|2024-11-18 04:04:40|110887.7|110837.7|110891.6|110841.6|110893.7|110843.7|110887.7|110837.7|21
1731902690000|2024-11-18 04:04:50|110893|110843|110889.3|110839.3|110895.2|110845.2|110885.6|110835.6|38
1731902700000|2024-11-18 04:05:00|110887.9|110837.9|110892.3|110842.3|110893.9|110843.9|110887.7|110837.7|11
1731902710000|2024-11-18 04:05:10|110892.5|110842.5|110889.3|110839.3|110892.8|110842.8|110887.9|110837.9|12
1731902720000|2024-11-18 04:05:20|110890|110840|110893.9|110843.9|110896.5|110846.5|110890|110840|28
1731902730000|2024-11-18 04:05:30|110891.4|110841.4|110896.6|110846.6|110897|110847|110891.4|110841.4|16
1731902740000|2024-11-18 04:05:40|110895.9|110845.9|110897.5|110847.5|110897.5|110847.5|110895.9|110845.9|4
1731902750000|2024-11-18 04:05:50|110896.8|110846.8|110895|110845|110896.8|110846.8|110892.4|110842.4|11
1731902760000|2024-11-18 04:06:00|110896.2|110846.2|110899.7|110849.7|110899.7|110849.7|110893.4|110843.4|16
1731902770000|2024-11-18 04:06:10|110894.5|110844.5|110895.8|110845.8|110899.5|110849.5|110894.5|110844.5|8
1731902780000|2024-11-18 04:06:20|110897|110847|110898.3|110848.3|110903.3|110853.3|110896.8|110846.8|13
1731902790000|2024-11-18 04:06:30|110899.3|110849.3|110899.3|110849.3|110902.1|110852.1|110896|110846|11
1731902800000|2024-11-18 04:06:40|110898.4|110848.4|110902.7|110852.7|110905.5|110855.5|110898.4|110848.4|17
1731902810000|2024-11-18 04:06:50|110904.4|110854.4|110899.3|110849.3|110904.9|110854.9|110899.3|110849.3|16
1731902820000|2024-11-18 04:07:00|110897.5|110847.5|110896.6|110846.6|110899.2|110849.2|110894.5|110844.5|18
1731902830000|2024-11-18 04:07:10|110897.4|110847.4|110899.5|110849.5|110899.5|110849.5|110896.5|110846.5|7
1731902840000|2024-11-18 04:07:20|110899.6|110849.6|110895|110845|110899.7|110849.7|110895|110845|15
1731902850000|2024-11-18 04:07:30|110896.3|110846.3|110892.8|110842.8|110897.3|110847.3|110892.8|110842.8|15
1731902860000|2024-11-18 04:07:40|110892.6|110842.6|110897.8|110847.8|110897.8|110847.8|110892.6|110842.6|6
1731902870000|2024-11-18 04:07:50|110898.8|110848.8|110902.1|110852.1|110902.7|110852.7|110898.6|110848.6|7
1731902880000|2024-11-18 04:08:00|110900|110850|110899.2|110849.2|110902.5|110852.5|110897|110847|17
1731902890000|2024-11-18 04:08:10|110901.8|110851.8|110900.9|110850.9|110903.3|110853.3|110900.1|110850.1|12
1731902900000|2024-11-18 04:08:20|110900.1|110850.1|110900.5|110850.5|110901.2|110851.2|110896|110846|12
1731902910000|2024-11-18 04:08:30|110900.6|110850.6|110899.9|110849.9|110903.5|110853.5|110899.9|110849.9|9
1731902920000|2024-11-18 04:08:40|110895|110845|110899|110849|110901.2|110851.2|110895|110845|12
1731902930000|2024-11-18 04:08:50|110899.4|110849.4|110899.8|110849.8|110901.2|110851.2|110896.3|110846.3|13
1731902940000|2024-11-18 04:09:00|110898.4|110848.4|110899.4|110849.4|110901.2|110851.2|110898.4|110848.4|10
1731902950000|2024-11-18 04:09:10|110899.3|110849.3|110900.1|110850.1|110900.1|110850.1|110899.3|110849.3|4
1731902960000|2024-11-18 04:09:20|110901.3|110851.3|110898.3|110848.3|110901.3|110851.3|110898|110848|5
1731902970000|2024-11-18 04:09:30|110896.6|110846.6|110897.9|110847.9|110898.6|110848.6|110896.6|110846.6|16
1731902980000|2024-11-18 04:09:40|110899.1|110849.1|110897.7|110847.7|110900.2|110850.2|110896.4|110846.4|13
1731902990000|2024-11-18 04:09:50|110898.2|110848.2|110896.9|110846.9|110899.6|110849.6|110896.9|110846.9|12
1731903000000|2024-11-18 04:10:00|110898.4|110848.4|110895.3|110845.3|110902.5|110852.5|110895.3|110845.3|17
1731903010000|2024-11-18 04:10:10|110895.7|110845.7|110899.8|110849.8|110899.8|110849.8|110895.7|110845.7|6
1731903020000|2024-11-18 04:10:20|110900.2|110850.2|110899.4|110849.4|110903.3|110853.3|110899.1|110849.1|14
1731903030000|2024-11-18 04:10:30|110899.6|110849.6|110899|110849|110901.9|110851.9|110898.1|110848.1|14
1731903040000|2024-11-18 04:10:40|110899.4|110849.4|110900|110850|110900.3|110850.3|110899|110849|10
1731903050000|2024-11-18 04:10:50|110900.3|110850.3|110897.2|110847.2|110900.5|110850.5|110897.2|110847.2|12
1731903060000|2024-11-18 04:11:00|110894.9|110844.9|110899.5|110849.5|110901.3|110851.3|110894.9|110844.9|9
1731903070000|2024-11-18 04:11:10|110899.3|110849.3|110904.1|110854.1|110904.1|110854.1|110899.3|110849.3|5
1731903080000|2024-11-18 04:11:20|110904|110854|110903.6|110853.6|110907|110857|110899.1|110849.1|21
1731903090000|2024-11-18 04:11:30|110905|110855|110895.8|110845.8|110905|110855|110895.8|110845.8|14
1731903100000|2024-11-18 04:11:40|110897.1|110847.1|110904.2|110854.2|110904.2|110854.2|110897.1|110847.1|21
1731903110000|2024-11-18 04:11:50|110904.1|110854.1|110904.3|110854.3|110906.2|110856.2|110901.9|110851.9|25
1731903120000|2024-11-18 04:12:00|110903|110853|110900.7|110850.7|110903|110853|110900.7|110850.7|7
1731903130000|2024-11-18 04:12:10|110901.2|110851.2|110899.1|110849.1|110901.2|110851.2|110898.7|110848.7|5
1731903140000|2024-11-18 04:12:20|110899.6|110849.6|110900.2|110850.2|110902.3|110852.3|110899.6|110849.6|15
1731903150000|2024-11-18 04:12:30|110900.1|110850.1|110902.1|110852.1|110902.1|110852.1|110900|110850|6
1731903160000|2024-11-18 04:12:40|110899.7|110849.7|110902.7|110852.7|110903.2|110853.2|110899.7|110849.7|14
1731903170000|2024-11-18 04:12:50|110903.4|110853.4|110901.3|110851.3|110906|110856|110901.2|110851.2|16
1731903180000|2024-11-18 04:13:00|110902.7|110852.7|110898.4|110848.4|110902.7|110852.7|110896.1|110846.1|20
1731903190000|2024-11-18 04:13:10|110899.2|110849.2|110902.9|110852.9|110903.1|110853.1|110894.9|110844.9|8
1731903200000|2024-11-18 04:13:20|110900.9|110850.9|110902.3|110852.3|110902.8|110852.8|110900.9|110850.9|5
1731903210000|2024-11-18 04:13:30|110903.7|110853.7|110908.2|110858.2|110908.2|110858.2|110903.7|110853.7|6
1731903220000|2024-11-18 04:13:40|110906.3|110856.3|110907.9|110857.9|110908.6|110858.6|110903.3|110853.3|12
1731903230000|2024-11-18 04:13:50|110907.3|110857.3|110905.9|110855.9|110910.4|110860.4|110904.2|110854.2|9
1731903240000|2024-11-18 04:14:00|110904.2|110854.2|110903.1|110853.1|110906.4|110856.4|110899.6|110849.6|18
1731903250000|2024-11-18 04:14:10|110903|110853|110895.8|110845.8|110903|110853|110895.8|110845.8|4
1731903260000|2024-11-18 04:14:20|110897|110847|110898.6|110848.6|110899.2|110849.2|110896.3|110846.3|11
1731903270000|2024-11-18 04:14:30|110899.2|110849.2|110900.8|110850.8|110900.8|110850.8|110898.6|110848.6|5
1731903280000|2024-11-18 04:14:40|110901.8|110851.8|110897.7|110847.7|110902.3|110852.3|110897.1|110847.1|13
1731903290000|2024-11-18 04:14:50|110897.6|110847.6|110896.2|110846.2|110899.2|110849.2|110896.1|110846.1|7
1731903300000|2024-11-18 04:15:00|110896.7|110846.7|110896.5|110846.5|110901|110851|110893.6|110843.6|11
1731903310000|2024-11-18 04:15:10|110898.9|110848.9|110900.6|110850.6|110902|110852|110898.9|110848.9|7
1731903320000|2024-11-18 04:15:20|110900|110850|110899.8|110849.8|110904.5|110854.5|110898.6|110848.6|10
1731903330000|2024-11-18 04:15:30|110899|110849|110896.9|110846.9|110899|110849|110895.5|110845.5|6
1731903340000|2024-11-18 04:15:40|110897.2|110847.2|110891.4|110841.4|110897.2|110847.2|110887.9|110837.9|23
1731903350000|2024-11-18 04:15:50|110889.9|110839.9|110889.2|110839.2|110895.2|110845.2|110889.2|110839.2|12
1731903360000|2024-11-18 04:16:00|110887.2|110837.2|110891.8|110841.8|110893.3|110843.3|110886.2|110836.2|20
1731903370000|2024-11-18 04:16:10|110892|110842|110895.3|110845.3|110896.6|110846.6|110890.9|110840.9|16
1731903380000|2024-11-18 04:16:20|110896.3|110846.3|110898.3|110848.3|110903.3|110853.3|110896|110846|29
1731903390000|2024-11-18 04:16:30|110897.6|110847.6|110898.3|110848.3|110898.3|110848.3|110897.6|110847.6|4
1731903400000|2024-11-18 04:16:40|110898.1|110848.1|110898.2|110848.2|110898.2|110848.2|110898|110848|4
1731903410000|2024-11-18 04:16:50|110897.8|110847.8|110895.1|110845.1|110897.8|110847.8|110890.2|110840.2|19
1731903420000|2024-11-18 04:17:00|110895.4|110845.4|110890.4|110840.4|110895.6|110845.6|110890.4|110840.4|7
1731903430000|2024-11-18 04:17:10|110890.7|110840.7|110898.8|110848.8|110899.6|110849.6|110889.8|110839.8|15
1731903440000|2024-11-18 04:17:20|110892|110842|110891.2|110841.2|110896.3|110846.3|110889.8|110839.8|23
1731903450000|2024-11-18 04:17:30|110892.7|110842.7|110893.1|110843.1|110895.9|110845.9|110891.9|110841.9|19
1731903460000|2024-11-18 04:17:40|110891.5|110841.5|110893.4|110843.4|110895.7|110845.7|110888.6|110838.6|16
1731903470000|2024-11-18 04:17:50|110892.4|110842.4|110886.1|110836.1|110895.1|110845.1|110878.1|110828.1|33
1731903480000|2024-11-18 04:18:00|110884.9|110834.9|110881.5|110831.5|110894.6|110844.6|110879|110829|34
1731903490000|2024-11-18 04:18:10|110884.5|110834.5|110880|110830|110884.5|110834.5|110879|110829|23
1731903500000|2024-11-18 04:18:20|110878.7|110828.7|110869|110819|110878.7|110828.7|110866.3|110816.3|26
1731903510000|2024-11-18 04:18:30|110867|110817|110862.8|110812.8|110868|110818|110860.3|110810.3|31
1731903520000|2024-11-18 04:18:40|110862.1|110812.1|110861.8|110811.8|110864.9|110814.9|110860.1|110810.1|37
1731903530000|2024-11-18 04:18:50|110860.3|110810.3|110857.9|110807.9|110861.6|110811.6|110854.2|110804.2|53
1731903540000|2024-11-18 04:19:00|110856.4|110806.4|110862.1|110812.1|110863.4|110813.4|110853.3|110803.3|35
1731903550000|2024-11-18 04:19:10|110862.4|110812.4|110882.9|110832.9|110883.5|110833.5|110862.4|110812.4|26
1731903560000|2024-11-18 04:19:20|110881.2|110831.2|110882.1|110832.1|110882.4|110832.4|110875.4|110825.4|26
1731903570000|2024-11-18 04:19:30|110882.6|110832.6|110878.9|110828.9|110883.1|110833.1|110878.9|110828.9|17
1731903580000|2024-11-18 04:19:40|110875.3|110825.3|110878.3|110828.3|110879.1|110829.1|110875.3|110825.3|7
1731903590000|2024-11-18 04:19:50|110876.6|110826.6|110876.8|110826.8|110877.7|110827.7|110875.4|110825.4|6
1731903600000|2024-11-18 04:20:00|110877.1|110827.1|110877.8|110827.8|110877.8|110827.8|110877|110827|7
1731903610000|2024-11-18 04:20:10|110877.7|110827.7|110874.7|110824.7|110879|110829|110873.3|110823.3|12
1731903620000|2024-11-18 04:20:20|110876.1|110826.1|110876.6|110826.6|110878.1|110828.1|110873.9|110823.9|13
1731903630000|2024-11-18 04:20:30|110877.8|110827.8|110873.4|110823.4|110877.8|110827.8|110873|110823|10
1731903640000|2024-11-18 04:20:40|110874.9|110824.9|110874.4|110824.4|110875.2|110825.2|110873.7|110823.7|7
1731903650000|2024-11-18 04:20:50|110873.7|110823.7|110874.8|110824.8|110874.8|110824.8|110873|110823|5
1731903660000|2024-11-18 04:21:00|110874|110824|110874.3|110824.3|110876.2|110826.2|110871.6|110821.6|11
1731903670000|2024-11-18 04:21:10|110874.1|110824.1|110874.7|110824.7|110875.8|110825.8|110872.5|110822.5|11
1731903680000|2024-11-18 04:21:20|110873.7|110823.7|110864.3|110814.3|110873.7|110823.7|110861.8|110811.8|12
1731903690000|2024-11-18 04:21:30|110864.6|110814.6|110866.3|110816.3|110872.7|110822.7|110864.6|110814.6|21
1731903700000|2024-11-18 04:21:40|110868.7|110818.7|110849.5|110799.5|110870.8|110820.8|110834.7|110784.7|28
1731903710000|2024-11-18 04:21:50|110849.8|110799.8|110846.7|110796.7|110849.8|110799.8|110843.1|110793.1|23
1731903720000|2024-11-18 04:22:00|110846.3|110796.3|110844.9|110794.9|110847.9|110797.9|110841.3|110791.3|42
1731903730000|2024-11-18 04:22:10|110845.2|110795.2|110843.4|110793.4|110845.4|110795.4|110841.5|110791.5|23
1731903740000|2024-11-18 04:22:20|110843.3|110793.3|110844.4|110794.4|110846.1|110796.1|110841.4|110791.4|35
1731903750000|2024-11-18 04:22:30|110842.9|110792.9|110848.9|110798.9|110849.2|110799.2|110842.9|110792.9|16
1731903760000|2024-11-18 04:22:40|110848.5|110798.5|110848.7|110798.7|110850.2|110800.2|110845.6|110795.6|31
1731903770000|2024-11-18 04:22:50|110850.3|110800.3|110849.6|110799.6|110850.3|110800.3|110844.9|110794.9|13
1731903780000|2024-11-18 04:23:00|110846.2|110796.2|110849.6|110799.6|110850.3|110800.3|110846.2|110796.2|8
1731903790000|2024-11-18 04:23:10|110849.4|110799.4|110845.6|110795.6|110855|110805|110845.6|110795.6|13
1731903800000|2024-11-18 04:23:20|110842.6|110792.6|110847.3|110797.3|110848.7|110798.7|110841.2|110791.2|25
1731903810000|2024-11-18 04:23:30|110847.2|110797.2|110846.1|110796.1|110848.6|110798.6|110841.5|110791.5|30
1731903820000|2024-11-18 04:23:40|110846.8|110796.8|110846.9|110796.9|110848.1|110798.1|110844.8|110794.8|15
1731903830000|2024-11-18 04:23:50|110845.4|110795.4|110846.7|110796.7|110848.1|110798.1|110845.2|110795.2|17
1731903840000|2024-11-18 04:24:00|110847.9|110797.9|110848|110798|110848.7|110798.7|110843.8|110793.8|13
1731903850000|2024-11-18 04:24:10|110848.1|110798.1|110848|110798|110849.3|110799.3|110844.1|110794.1|13
1731903860000|2024-11-18 04:24:20|110849.5|110799.5|110850.7|110800.7|110851|110801|110846.2|110796.2|14
1731903870000|2024-11-18 04:24:30|110849.9|110799.9|110848.6|110798.6|110850|110800|110846.8|110796.8|11
1731903880000|2024-11-18 04:24:40|110850|110800|110855.7|110805.7|110860.1|110810.1|110849.9|110799.9|11
1731903890000|2024-11-18 04:24:50|110854.7|110804.7|110853.8|110803.8|110855.8|110805.8|110851.8|110801.8|9
1731903900000|2024-11-18 04:25:00|110853.7|110803.7|110855.7|110805.7|110859.4|110809.4|110849.1|110799.1|13
1731903910000|2024-11-18 04:25:10|110855.1|110805.1|110854.2|110804.2|110856.2|110806.2|110852.6|110802.6|7
1731903920000|2024-11-18 04:25:20|110853.9|110803.9|110849.3|110799.3|110854.2|110804.2|110848|110798|13
1731903930000|2024-11-18 04:25:30|110850.6|110800.6|110851.5|110801.5|110853.4|110803.4|110850.2|110800.2|8
1731903940000|2024-11-18 04:25:40|110852.3|110802.3|110856|110806|110856|110806|110851|110801|11
1731903950000|2024-11-18 04:25:50|110855.9|110805.9|110858.4|110808.4|110858.4|110808.4|110855.9|110805.9|5
1731903960000|2024-11-18 04:26:00|110858.3|110808.3|110859.3|110809.3|110863.4|110813.4|110858.3|110808.3|10
1731903970000|2024-11-18 04:26:10|110860.3|110810.3|110869.5|110819.5|110870.9|110820.9|110860|110810|16
1731903980000|2024-11-18 04:26:20|110867.7|110817.7|110857.7|110807.7|110871.3|110821.3|110857.7|110807.7|13
1731903990000|2024-11-18 04:26:30|110857|110807|110852.9|110802.9|110857.1|110807.1|110848.3|110798.3|11
1731904000000|2024-11-18 04:26:40|110852.8|110802.8|110849.2|110799.2|110852.8|110802.8|110849.2|110799.2|5
1731904010000|2024-11-18 04:26:50|110847|110797|110849.6|110799.6|110851.1|110801.1|110847|110797|8
1731904020000|2024-11-18 04:27:00|110848.6|110798.6|110850.9|110800.9|110851.5|110801.5|110848.6|110798.6|5
1731904030000|2024-11-18 04:27:10|110850.3|110800.3|110848.6|110798.6|110850.3|110800.3|110846.8|110796.8|8
1731904040000|2024-11-18 04:27:20|110848.4|110798.4|110850.8|110800.8|110850.8|110800.8|110848.4|110798.4|5
1731904050000|2024-11-18 04:27:30|110851.3|110801.3|110851.8|110801.8|110855|110805|110850.7|110800.7|6
1731904060000|2024-11-18 04:27:40|110850.1|110800.1|110854.5|110804.5|110856.3|110806.3|110849.8|110799.8|18
1731904070000|2024-11-18 04:27:50|110854.3|110804.3|110851.5|110801.5|110854.3|110804.3|110851.5|110801.5|6
1731904080000|2024-11-18 04:28:00|110851.3|110801.3|110842.5|110792.5|110851.3|110801.3|110842.5|110792.5|6
1731904090000|2024-11-18 04:28:10|110842.3|110792.3|110845.7|110795.7|110846.3|110796.3|110842.3|110792.3|13
1731904100000|2024-11-18 04:28:20|110844.8|110794.8|110845.3|110795.3|110846.4|110796.4|110841.8|110791.8|17
1731904110000|2024-11-18 04:28:30|110844.3|110794.3|110844.1|110794.1|110844.3|110794.3|110843.9|110793.9|4
1731904120000|2024-11-18 04:28:40|110845.5|110795.5|110848.4|110798.4|110850.4|110800.4|110845.5|110795.5|14
1731904130000|2024-11-18 04:28:50|110848.3|110798.3|110849.4|110799.4|110849.5|110799.5|110847.7|110797.7|5
1731904140000|2024-11-18 04:29:00|110847.9|110797.9|110848|110798|110850.4|110800.4|110846.7|110796.7|9
1731904150000|2024-11-18 04:29:10|110847.8|110797.8|110845.3|110795.3|110849.9|110799.9|110842.9|110792.9|14
1731904160000|2024-11-18 04:29:20|110846.5|110796.5|110847.9|110797.9|110848.3|110798.3|110844.3|110794.3|12
1731904170000|2024-11-18 04:29:30|110846.5|110796.5|110846.4|110796.4|110849.5|110799.5|110845.8|110795.8|12
1731904180000|2024-11-18 04:29:40|110848.7|110798.7|110843.2|110793.2|110851.9|110801.9|110842.6|110792.6|33
1731904190000|2024-11-18 04:29:50|110843.9|110793.9|110843.5|110793.5|110846.8|110796.8|110841.4|110791.4|9
1731904200000|2024-11-18 04:30:00|110841.6|110791.6|110842.9|110792.9|110844.2|110794.2|110841.6|110791.6|7
1731904210000|2024-11-18 04:30:10|110844.1|110794.1|110841.6|110791.6|110844.1|110794.1|110836.9|110786.9|11
1731904220000|2024-11-18 04:30:20|110841|110791|110839.3|110789.3|110842.5|110792.5|110839.3|110789.3|7
1731904230000|2024-11-18 04:30:30|110839.8|110789.8|110845.3|110795.3|110845.3|110795.3|110839.8|110789.8|12
1731904240000|2024-11-18 04:30:40|110845.6|110795.6|110853.2|110803.2|110855|110805|110845.6|110795.6|9
1731904250000|2024-11-18 04:30:50|110852.5|110802.5|110852.9|110802.9|110855.2|110805.2|110852.1|110802.1|7
1731904260000|2024-11-18 04:31:00|110852.6|110802.6|110852.4|110802.4|110852.6|110802.6|110852.4|110802.4|2
1731904270000|2024-11-18 04:31:10|110851.2|110801.2|110850.2|110800.2|110851.2|110801.2|110846.1|110796.1|6
1731904280000|2024-11-18 04:31:20|110850.1|110800.1|110850.8|110800.8|110850.8|110800.8|110850|110800|6
1731904290000|2024-11-18 04:31:30|110849|110799|110850.1|110800.1|110850.1|110800.1|110844.7|110794.7|11
1731904300000|2024-11-18 04:31:40|110849.9|110799.9|110852.2|110802.2|110853.6|110803.6|110849.9|110799.9|4
1731904310000|2024-11-18 04:31:50|110852.1|110802.1|110854.2|110804.2|110856|110806|110850.7|110800.7|13
1731904320000|2024-11-18 04:32:00|110853.3|110803.3|110850.2|110800.2|110853.3|110803.3|110850.2|110800.2|7
1731904330000|2024-11-18 04:32:10|110850.1|110800.1|110848.3|110798.3|110851.1|110801.1|110846.2|110796.2|9
1731904340000|2024-11-18 04:32:20|110846.9|110796.9|110846.9|110796.9|110846.9|110796.9|110846.9|110796.9|1
1731904350000|2024-11-18 04:32:30|110846.8|110796.8|110845.8|110795.8|110847.2|110797.2|110845.8|110795.8|5
1731904360000|2024-11-18 04:32:40|110845.6|110795.6|110846.8|110796.8|110846.8|110796.8|110845.5|110795.5|3
1731904370000|2024-11-18 04:32:50|110847.9|110797.9|110850.6|110800.6|110850.6|110800.6|110847.9|110797.9|3
1731904380000|2024-11-18 04:33:00|110850.8|110800.8|110851.1|110801.1|110851.4|110801.4|110850.8|110800.8|5
1731904390000|2024-11-18 04:33:10|110850.8|110800.8|110852.8|110802.8|110855|110805|110850.8|110800.8|9
1731904400000|2024-11-18 04:33:20|110852.9|110802.9|110853|110803|110854.5|110804.5|110852.9|110802.9|5
1731904410000|2024-11-18 04:33:30|110850.3|110800.3|110850.8|110800.8|110854.5|110804.5|110849.1|110799.1|10
1731904420000|2024-11-18 04:33:40|110851.9|110801.9|110855.1|110805.1|110855.1|110805.1|110851.9|110801.9|5
1731904430000|2024-11-18 04:33:50|110855.4|110805.4|110858.3|110808.3|110858.3|110808.3|110855.2|110805.2|8
1731904440000|2024-11-18 04:34:00|110859|110809|110857.6|110807.6|110859|110809|110857.6|110807.6|5
1731904450000|2024-11-18 04:34:10|110857.8|110807.8|110860.4|110810.4|110860.4|110810.4|110857.8|110807.8|5
1731904460000|2024-11-18 04:34:20|110861.5|110811.5|110864.3|110814.3|110868.8|110818.8|110861.5|110811.5|13
1731904470000|2024-11-18 04:34:30|110864.9|110814.9|110856.1|110806.1|110864.9|110814.9|110856.1|110806.1|9
1731904480000|2024-11-18 04:34:40|110854.9|110804.9|110859.9|110809.9|110860.8|110810.8|110853|110803|8
1731904490000|2024-11-18 04:34:50|110860.6|110810.6|110857|110807|110860.6|110810.6|110853.8|110803.8|8
1731904500000|2024-11-18 04:35:00|110855.8|110805.8|110852.2|110802.2|110855.8|110805.8|110848.5|110798.5|9
1731904510000|2024-11-18 04:35:10|110851|110801|110848.4|110798.4|110851|110801|110848.4|110798.4|7
1731904520000|2024-11-18 04:35:20|110848.3|110798.3|110851.2|110801.2|110852.8|110802.8|110848|110798|16
1731904530000|2024-11-18 04:35:30|110850.5|110800.5|110849.4|110799.4|110851.4|110801.4|110847.5|110797.5|5
1731904540000|2024-11-18 04:35:40|110849.2|110799.2|110848.8|110798.8|110849.2|110799.2|110848.8|110798.8|4
1731904550000|2024-11-18 04:35:50|110847.4|110797.4|110843.8|110793.8|110847.4|110797.4|110837.6|110787.6|7
1731904560000|2024-11-18 04:36:00|110842.2|110792.2|110839.7|110789.7|110842.2|110792.2|110834.9|110784.9|26
1731904570000|2024-11-18 04:36:10|110840.9|110790.9|110843|110793|110843.1|110793.1|110837.8|110787.8|12
1731904580000|2024-11-18 04:36:20|110845.1|110795.1|110839.6|110789.6|110845.1|110795.1|110837.7|110787.7|16
1731904590000|2024-11-18 04:36:30|110841|110791|110836.6|110786.6|110842.5|110792.5|110836.6|110786.6|9
1731904600000|2024-11-18 04:36:40|110834.8|110784.8|110835.7|110785.7|110836.8|110786.8|110834.1|110784.1|8
1731904610000|2024-11-18 04:36:50|110834.2|110784.2|110836.2|110786.2|110837.1|110787.1|110834.2|110784.2|10
1731904620000|2024-11-18 04:37:00|110834|110784|110840|110790|110840|110790|110834|110784|7
1731904630000|2024-11-18 04:37:10|110840.8|110790.8|110836.5|110786.5|110840.8|110790.8|110835.1|110785.1|15
1731904640000|2024-11-18 04:37:20|110834.5|110784.5|110835.4|110785.4|110835.4|110785.4|110834.5|110784.5|4
1731904650000|2024-11-18 04:37:30|110837.2|110787.2|110830|110780|110837.2|110787.2|110830|110780|7
1731904670000|2024-11-18 04:37:50|110830.1|110780.1|110830.3|110780.3|110830.3|110780.3|110830.1|110780.1|3
1731904680000|2024-11-18 04:38:00|110830.1|110780.1|110825.9|110775.9|110830.1|110780.1|110825.9|110775.9|7
1731904690000|2024-11-18 04:38:10|110825.8|110775.8|110818.6|110768.6|110826.1|110776.1|110817|110767|14
1731904700000|2024-11-18 04:38:20|110818.5|110768.5|110819.1|110769.1|110819.9|110769.9|110818.5|110768.5|5
1731904710000|2024-11-18 04:38:30|110820.6|110770.6|110820.7|110770.7|110821.2|110771.2|110817.6|110767.6|12
1731904720000|2024-11-18 04:38:40|110820.6|110770.6|110818.6|110768.6|110820.8|110770.8|110817.9|110767.9|5
1731904730000|2024-11-18 04:38:50|110818.7|110768.7|110817.4|110767.4|110820.2|110770.2|110817.4|110767.4|12
1731904740000|2024-11-18 04:39:00|110818.8|110768.8|110819.3|110769.3|110819.9|110769.9|110815.9|110765.9|21
1731904750000|2024-11-18 04:39:10|110817.9|110767.9|110817.1|110767.1|110820.6|110770.6|110817.1|110767.1|13
1731904760000|2024-11-18 04:39:20|110817.2|110767.2|110821.4|110771.4|110823.2|110773.2|110817.2|110767.2|8
1731904770000|2024-11-18 04:39:30|110821.5|110771.5|110821.5|110771.5|110821.5|110771.5|110821.5|110771.5|1
1731904780000|2024-11-18 04:39:40|110819.7|110769.7|110817.9|110767.9|110821|110771|110817.9|110767.9|11
1731904790000|2024-11-18 04:39:50|110817.8|110767.8|110812.8|110762.8|110817.9|110767.9|110809.4|110759.4|13
1731904800000|2024-11-18 04:40:00|110814.4|110764.4|110812.6|110762.6|110814.4|110764.4|110812.4|110762.4|6
1731904810000|2024-11-18 04:40:10|110812.4|110762.4|110812.2|110762.2|110812.4|110762.4|110812.2|110762.2|2
1731904820000|2024-11-18 04:40:20|110814.8|110764.8|110814.3|110764.3|110816.5|110766.5|110813.8|110763.8|6
1731904830000|2024-11-18 04:40:30|110815.1|110765.1|110816.5|110766.5|110816.5|110766.5|110815.1|110765.1|4
1731904840000|2024-11-18 04:40:40|110816.3|110766.3|110812.2|110762.2|110818|110768|110811.7|110761.7|8
1731904850000|2024-11-18 04:40:50|110813.6|110763.6|110814.8|110764.8|110814.8|110764.8|110813.6|110763.6|4
1731904860000|2024-11-18 04:41:00|110812.7|110762.7|110812.8|110762.8|110814.3|110764.3|110812.7|110762.7|3
1731904870000|2024-11-18 04:41:10|110814.7|110764.7|110814.5|110764.5|110816.3|110766.3|110813.3|110763.3|7
1731904880000|2024-11-18 04:41:20|110814.4|110764.4|110813.6|110763.6|110815.4|110765.4|110812.5|110762.5|5
1731904890000|2024-11-18 04:41:30|110814.9|110764.9|110815.4|110765.4|110815.4|110765.4|110814.9|110764.9|2
1731904910000|2024-11-18 04:41:50|110816.8|110766.8|110821.8|110771.8|110822.7|110772.7|110816.8|110766.8|11
1731904920000|2024-11-18 04:42:00|110821.9|110771.9|110822|110772|110822|110772|110821.7|110771.7|5
1731904930000|2024-11-18 04:42:10|110822.4|110772.4|110829.9|110779.9|110832.7|110782.7|110822.4|110772.4|8
1731904940000|2024-11-18 04:42:20|110829.8|110779.8|110817.4|110767.4|110829.9|110779.9|110815.6|110765.6|14
1731904950000|2024-11-18 04:42:30|110818.1|110768.1|110822.3|110772.3|110822.3|110772.3|110818|110768|8
1731904960000|2024-11-18 04:42:40|110822.4|110772.4|110822.1|110772.1|110823.7|110773.7|110822.1|110772.1|4
1731904970000|2024-11-18 04:42:50|110819.5|110769.5|110818.7|110768.7|110822.9|110772.9|110818|110768|11
1731904980000|2024-11-18 04:43:00|110818.6|110768.6|110823|110773|110823|110773|110817|110767|8
1731904990000|2024-11-18 04:43:10|110822.9|110772.9|110822.7|110772.7|110822.9|110772.9|110822.7|110772.7|3
1731905000000|2024-11-18 04:43:20|110824.4|110774.4|110822.9|110772.9|110825.9|110775.9|110822.9|110772.9|5
1731905010000|2024-11-18 04:43:30|110821.2|110771.2|110819.4|110769.4|110821.2|110771.2|110816.6|110766.6|5
1731905020000|2024-11-18 04:43:40|110819.2|110769.2|110821.1|110771.1|110822.2|110772.2|110818.7|110768.7|6
1731905030000|2024-11-18 04:43:50|110821|110771|110820.8|110770.8|110821|110771|110820.8|110770.8|4
1731905040000|2024-11-18 04:44:00|110820.9|110770.9|110821.1|110771.1|110821.1|110771.1|110820.9|110770.9|2
1731905050000|2024-11-18 04:44:10|110821.7|110771.7|110820.4|110770.4|110838.4|110788.4|110820.4|110770.4|16
1731905060000|2024-11-18 04:44:20|110822.5|110772.5|110820.6|110770.6|110822.5|110772.5|110820.6|110770.6|5
1731905070000|2024-11-18 04:44:30|110820.5|110770.5|110815.9|110765.9|110820.5|110770.5|110814.7|110764.7|9
1731905080000|2024-11-18 04:44:40|110815.1|110765.1|110820.2|110770.2|110821.3|110771.3|110815.1|110765.1|8
1731905090000|2024-11-18 04:44:50|110819.7|110769.7|110815.8|110765.8|110819.7|110769.7|110812.6|110762.6|8
1731905100000|2024-11-18 04:45:00|110815.7|110765.7|110812.1|110762.1|110815.7|110765.7|110812.1|110762.1|7
1731905110000|2024-11-18 04:45:10|110810.7|110760.7|110807.8|110757.8|110811.2|110761.2|110807.8|110757.8|7
1731905120000|2024-11-18 04:45:20|110808|110758|110810.2|110760.2|110813.5|110763.5|110807.8|110757.8|10
1731905130000|2024-11-18 04:45:30|110809.8|110759.8|110808.3|110758.3|110809.8|110759.8|110805.4|110755.4|9
1731905140000|2024-11-18 04:45:40|110808.1|110758.1|110807.5|110757.5|110808.1|110758.1|110806.8|110756.8|4
1731905150000|2024-11-18 04:45:50|110807.4|110757.4|110807.5|110757.5|110808.1|110758.1|110805.4|110755.4|6
1731905160000|2024-11-18 04:46:00|110807.6|110757.6|110797.6|110747.6|110807.6|110757.6|110795.7|110745.7|18
1731905170000|2024-11-18 04:46:10|110796.8|110746.8|110802.1|110752.1|110802.7|110752.7|110796.8|110746.8|6
1731905180000|2024-11-18 04:46:20|110802.9|110752.9|110800.5|110750.5|110804.6|110754.6|110800.5|110750.5|6
1731905190000|2024-11-18 04:46:30|110801.3|110751.3|110801.5|110751.5|110802|110752|110801.2|110751.2|5
1731905200000|2024-11-18 04:46:40|110799.2|110749.2|110792.7|110742.7|110799.2|110749.2|110784.5|110734.5|11
1731905210000|2024-11-18 04:46:50|110791.4|110741.4|110790.5|110740.5|110794.3|110744.3|110787.8|110737.8|19
1731905220000|2024-11-18 04:47:00|110790|110740|110791|110741|110795.2|110745.2|110790|110740|10
1731905230000|2024-11-18 04:47:10|110789.1|110739.1|110787.3|110737.3|110791|110741|110786.8|110736.8|19
1731905240000|2024-11-18 04:47:20|110790.7|110740.7|110791|110741|110791|110741|110782.9|110732.9|21
1731905250000|2024-11-18 04:47:30|110788.2|110738.2|110791.9|110741.9|110791.9|110741.9|110788.2|110738.2|7
1731905260000|2024-11-18 04:47:40|110791.8|110741.8|110784|110734|110791.8|110741.8|110779.8|110729.8|9
1731905270000|2024-11-18 04:47:50|110782.6|110732.6|110782.2|110732.2|110784.2|110734.2|110779.7|110729.7|15
1731905280000|2024-11-18 04:48:00|110780.8|110730.8|110777.5|110727.5|110783.2|110733.2|110772.5|110722.5|9
1731905290000|2024-11-18 04:48:10|110779.9|110729.9|110770.5|110720.5|110780.9|110730.9|110767.8|110717.8|26
1731905300000|2024-11-18 04:48:20|110773.3|110723.3|110764.9|110714.9|110773.3|110723.3|110764.8|110714.8|15
1731905310000|2024-11-18 04:48:30|110766.9|110716.9|110767.4|110717.4|110772.6|110722.6|110764.3|110714.3|17
1731905320000|2024-11-18 04:48:40|110764|110714|110772.4|110722.4|110776.9|110726.9|110761.7|110711.7|16
1731905330000|2024-11-18 04:48:50|110773.7|110723.7|110775.2|110725.2|110779|110729|110771.8|110721.8|18
1731905340000|2024-11-18 04:49:00|110778.3|110728.3|110779.4|110729.4|110779.9|110729.9|110774.4|110724.4|12
1731905350000|2024-11-18 04:49:10|110778.1|110728.1|110773.8|110723.8|110778.1|110728.1|110773.8|110723.8|3
1731905360000|2024-11-18 04:49:20|110774.9|110724.9|110781.5|110731.5|110784.1|110734.1|110774|110724|17
1731905370000|2024-11-18 04:49:30|110781.2|110731.2|110781.8|110731.8|110781.9|110731.9|110777.2|110727.2|6
1731905390000|2024-11-18 04:49:50|110782.4|110732.4|110782.7|110732.7|110784.3|110734.3|110777.7|110727.7|10
1731905400000|2024-11-18 04:50:00|110783.9|110733.9|110785.1|110735.1|110789.8|110739.8|110780.5|110730.5|13
1731905410000|2024-11-18 04:50:10|110786.1|110736.1|110784|110734|110787.2|110737.2|110784|110734|8
1731905420000|2024-11-18 04:50:20|110783.9|110733.9|110783.8|110733.8|110783.9|110733.9|110783.8|110733.8|2
1731905430000|2024-11-18 04:50:30|110782.5|110732.5|110782.5|110732.5|110782.5|110732.5|110782.5|110732.5|1
1731905440000|2024-11-18 04:50:40|110782.6|110732.6|110782.6|110732.6|110782.6|110732.6|110782.6|110732.6|1
1731905450000|2024-11-18 04:50:50|110783.5|110733.5|110783.5|110733.5|110783.6|110733.6|110783.5|110733.5|3
1731905460000|2024-11-18 04:51:00|110782.1|110732.1|110772.6|110722.6|110782.1|110732.1|110768.5|110718.5|17
1731905470000|2024-11-18 04:51:10|110772|110722|110776.9|110726.9|110777.6|110727.6|110771|110721|13
1731905480000|2024-11-18 04:51:20|110776.3|110726.3|110777.4|110727.4|110777.4|110727.4|110773.5|110723.5|8
1731905490000|2024-11-18 04:51:30|110778.7|110728.7|110770.6|110720.6|110778.8|110728.8|110770.6|110720.6|14
1731905500000|2024-11-18 04:51:40|110772.8|110722.8|110770.6|110720.6|110775.7|110725.7|110770.6|110720.6|8
1731905510000|2024-11-18 04:51:50|110772.8|110722.8|110773.2|110723.2|110773.2|110723.2|110771.9|110721.9|3
1731905520000|2024-11-18 04:52:00|110773.3|110723.3|110774.3|110724.3|110774.3|110724.3|110773.3|110723.3|4
1731905530000|2024-11-18 04:52:10|110775.8|110725.8|110774.5|110724.5|110776|110726|110772.3|110722.3|6
1731905540000|2024-11-18 04:52:20|110774.6|110724.6|110775.2|110725.2|110775.2|110725.2|110774.5|110724.5|5
1731905560000|2024-11-18 04:52:40|110775.1|110725.1|110754.9|110704.9|110782.5|110732.5|110754.9|110704.9|22
1731905570000|2024-11-18 04:52:50|110756|110706|110754.9|110704.9|110758.4|110708.4|110754.9|110704.9|6
1731905580000|2024-11-18 04:53:00|110758.8|110708.8|110778.8|110728.8|110780|110730|110758.8|110708.8|17
1731905590000|2024-11-18 04:53:10|110779.5|110729.5|110776.7|110726.7|110779.5|110729.5|110774.6|110724.6|10
1731905600000|2024-11-18 04:53:20|110775.3|110725.3|110774.6|110724.6|110776.5|110726.5|110774.6|110724.6|11
1731905610000|2024-11-18 04:53:30|110775.8|110725.8|110773.8|110723.8|110777.1|110727.1|110772.8|110722.8|10
1731905630000|2024-11-18 04:53:50|110773.7|110723.7|110772|110722|110773.7|110723.7|110770.6|110720.6|10
1731905640000|2024-11-18 04:54:00|110770.3|110720.3|110770|110720|110770.3|110720.3|110770|110720|4
1731905650000|2024-11-18 04:54:10|110770.1|110720.1|110778.1|110728.1|110778.1|110728.1|110769.8|110719.8|11
1731905660000|2024-11-18 04:54:20|110777.1|110727.1|110776.9|110726.9|110777.1|110727.1|110776.9|110726.9|2
1731905670000|2024-11-18 04:54:30|110776.7|110726.7|110776.8|110726.8|110776.8|110726.8|110776.7|110726.7|2
1731905680000|2024-11-18 04:54:40|110775.5|110725.5|110775.9|110725.9|110775.9|110725.9|110773.8|110723.8|6
1731905690000|2024-11-18 04:54:50|110776.1|110726.1|110775.9|110725.9|110776.1|110726.1|110775.9|110725.9|2
1731905700000|2024-11-18 04:55:00|110776.9|110726.9|110778.7|110728.7|110780|110730|110776.9|110726.9|6
1731905710000|2024-11-18 04:55:10|110778.8|110728.8|110777.9|110727.9|110778.8|110728.8|110777.1|110727.1|6
1731905720000|2024-11-18 04:55:20|110777.8|110727.8|110777.7|110727.7|110777.8|110727.8|110777.2|110727.2|3
1731905730000|2024-11-18 04:55:30|110777.5|110727.5|110777.5|110727.5|110777.5|110727.5|110777.4|110727.4|3
1731905740000|2024-11-18 04:55:40|110779.4|110729.4|110780|110730|110780|110730|110777|110727|7
1731905750000|2024-11-18 04:55:50|110780.1|110730.1|110775.9|110725.9|110780.8|110730.8|110773.8|110723.8|10
1731905760000|2024-11-18 04:56:00|110777.8|110727.8|110778.2|110728.2|110781.9|110731.9|110775.3|110725.3|11
1731905770000|2024-11-18 04:56:10|110777.9|110727.9|110779.1|110729.1|110779.1|110729.1|110775.4|110725.4|6
1731905780000|2024-11-18 04:56:20|110779|110729|110778.9|110728.9|110779.4|110729.4|110778.9|110728.9|5
1731905790000|2024-11-18 04:56:30|110779.2|110729.2|110777.3|110727.3|110780|110730|110775.5|110725.5|7
1731905800000|2024-11-18 04:56:40|110775.6|110725.6|110776.3|110726.3|110776.3|110726.3|110771.1|110721.1|7
1731905810000|2024-11-18 04:56:50|110777|110727|110776.1|110726.1|110777|110727|110776.1|110726.1|4
1731905820000|2024-11-18 04:57:00|110776.4|110726.4|110777|110727|110777|110727|110776.4|110726.4|2
1731905830000|2024-11-18 04:57:10|110777.1|110727.1|110776|110726|110778.2|110728.2|110775.3|110725.3|9
1731905840000|2024-11-18 04:57:20|110777|110727|110779.8|110729.8|110779.8|110729.8|110777|110727|3
1731905850000|2024-11-18 04:57:30|110779.5|110729.5|110780.8|110730.8|110782.3|110732.3|110775.1|110725.1|9
1731905860000|2024-11-18 04:57:40|110781.3|110731.3|110781.4|110731.4|110781.4|110731.4|110781.3|110731.3|2
1731905870000|2024-11-18 04:57:50|110781|110731|110779.5|110729.5|110783.7|110733.7|110777.4|110727.4|10
1731905880000|2024-11-18 04:58:00|110778.1|110728.1|110773.5|110723.5|110778.1|110728.1|110773.5|110723.5|6
1731905890000|2024-11-18 04:58:10|110773.6|110723.6|110772.2|110722.2|110774.2|110724.2|110772.2|110722.2|5
1731905900000|2024-11-18 04:58:20|110772.6|110722.6|110774.2|110724.2|110774.2|110724.2|110772.2|110722.2|5
1731905920000|2024-11-18 04:58:40|110774.6|110724.6|110779.1|110729.1|110779.1|110729.1|110774.6|110724.6|10
1731905930000|2024-11-18 04:58:50|110780.5|110730.5|110780.1|110730.1|110780.5|110730.5|110778.2|110728.2|3
1731905940000|2024-11-18 04:59:00|110781.3|110731.3|110786.4|110736.4|110786.4|110736.4|110781.3|110731.3|6
1731905950000|2024-11-18 04:59:10|110787.8|110737.8|110790|110740|110790.1|110740.1|110787.8|110737.8|5
1731905960000|2024-11-18 04:59:20|110789.8|110739.8|110789.4|110739.4|110789.8|110739.8|110789.4|110739.4|3
1731905970000|2024-11-18 04:59:30|110789.6|110739.6|110787.2|110737.2|110789.6|110739.6|110787.1|110737.1|5
1731905980000|2024-11-18 04:59:40|110787|110737|110789.5|110739.5|110792.1|110742.1|110786.6|110736.6|14
1731905990000|2024-11-18 04:59:50|110789.3|110739.3|110790.5|110740.5|110790.5|110740.5|110786.7|110736.7|9
1731906000000|2024-11-18 05:00:00|110789.2|110739.2|110811.1|110761.1|110811.1|110761.1|110789.2|110739.2|20
1731906010000|2024-11-18 05:00:10|110811|110761|110813.3|110763.3|110813.3|110763.3|110809.3|110759.3|10
1731906020000|2024-11-18 05:00:20|110814.7|110764.7|110809.2|110759.2|110814.9|110764.9|110808.8|110758.8|9
1731906030000|2024-11-18 05:00:30|110808.7|110758.7|110808.8|110758.8|110808.8|110758.8|110808.7|110758.7|2
1731906040000|2024-11-18 05:00:40|110807.3|110757.3|110808.6|110758.6|110808.6|110758.6|110807.2|110757.2|6
1731906050000|2024-11-18 05:00:50|110807.5|110757.5|110805.2|110755.2|110808.8|110758.8|110805.2|110755.2|8
1731906060000|2024-11-18 05:01:00|110805.1|110755.1|110824.3|110774.3|110828.8|110778.8|110805.1|110755.1|16
1731906070000|2024-11-18 05:01:10|110824|110774|110835.5|110785.5|110837.2|110787.2|110823.2|110773.2|9
1731906080000|2024-11-18 05:01:20|110831.4|110781.4|110835.6|110785.6|110840.6|110790.6|110830.1|110780.1|41
1731906090000|2024-11-18 05:01:30|110832.4|110782.4|110833.4|110783.4|110842.3|110792.3|110830.6|110780.6|26
1731906100000|2024-11-18 05:01:40|110833.2|110783.2|110836.8|110786.8|110842.8|110792.8|110833.1|110783.1|23
1731906110000|2024-11-18 05:01:50|110836.9|110786.9|110837.1|110787.1|110842.5|110792.5|110833.8|110783.8|38
1731906120000|2024-11-18 05:02:00|110838.9|110788.9|110835.3|110785.3|110838.9|110788.9|110833.3|110783.3|9
1731906130000|2024-11-18 05:02:10|110835.8|110785.8|110835.1|110785.1|110839.7|110789.7|110834.1|110784.1|20
1731906140000|2024-11-18 05:02:20|110837.4|110787.4|110838.5|110788.5|110841.8|110791.8|110834.7|110784.7|18
1731906150000|2024-11-18 05:02:30|110837.8|110787.8|110837.8|110787.8|110840.6|110790.6|110837.8|110787.8|7
1731906160000|2024-11-18 05:02:40|110838.2|110788.2|110837.7|110787.7|110839.1|110789.1|110837.3|110787.3|8
1731906170000|2024-11-18 05:02:50|110838.9|110788.9|110838.7|110788.7|110838.9|110788.9|110837.5|110787.5|8
1731906180000|2024-11-18 05:03:00|110838.4|110788.4|110842.9|110792.9|110846.8|110796.8|110838.4|110788.4|11
1731906190000|2024-11-18 05:03:10|110843|110793|110843.8|110793.8|110847.4|110797.4|110843|110793|9
1731906200000|2024-11-18 05:03:20|110844.1|110794.1|110843.8|110793.8|110844.1|110794.1|110843.8|110793.8|3
1731906210000|2024-11-18 05:03:30|110843.3|110793.3|110843.3|110793.3|110843.3|110793.3|110843.3|110793.3|1
1731906220000|2024-11-18 05:03:40|110843.5|110793.5|110837.2|110787.2|110845.1|110795.1|110837|110787|7
1731906230000|2024-11-18 05:03:50|110838.7|110788.7|110841.6|110791.6|110841.7|110791.7|110838.7|110788.7|7
1731906240000|2024-11-18 05:04:00|110838.5|110788.5|110844.5|110794.5|110848.4|110798.4|110838.5|110788.5|8
1731906250000|2024-11-18 05:04:10|110847.4|110797.4|110845.6|110795.6|110847.4|110797.4|110845|110795|6
1731906260000|2024-11-18 05:04:20|110846.2|110796.2|110845.9|110795.9|110847.5|110797.5|110845.5|110795.5|8
1731906270000|2024-11-18 05:04:30|110848.3|110798.3|110845.7|110795.7|110848.8|110798.8|110845.7|110795.7|5
1731906280000|2024-11-18 05:04:40|110845.6|110795.6|110847|110797|110847.6|110797.6|110845.4|110795.4|6
1731906290000|2024-11-18 05:04:50|110845.8|110795.8|110838.1|110788.1|110847.8|110797.8|110836.4|110786.4|11
1731906300000|2024-11-18 05:05:00|110834.7|110784.7|110840.6|110790.6|110842.1|110792.1|110825.9|110775.9|14
1731906310000|2024-11-18 05:05:10|110840.5|110790.5|110840|110790|110840.5|110790.5|110840|110790|3
1731906320000|2024-11-18 05:05:20|110839.8|110789.8|110840.8|110790.8|110840.8|110790.8|110836.5|110786.5|9
1731906330000|2024-11-18 05:05:30|110841|110791|110839|110789|110841.2|110791.2|110838.1|110788.1|5
1731906340000|2024-11-18 05:05:40|110837.1|110787.1|110839.6|110789.6|110842.1|110792.1|110834.3|110784.3|13
1731906350000|2024-11-18 05:05:50|110838.6|110788.6|110843.9|110793.9|110843.9|110793.9|110837.5|110787.5|12
1731906360000|2024-11-18 05:06:00|110842.5|110792.5|110843.1|110793.1|110843.4|110793.4|110838|110788|13
1731906370000|2024-11-18 05:06:10|110843.4|110793.4|110840.7|110790.7|110843.8|110793.8|110840.6|110790.6|11
1731906380000|2024-11-18 05:06:20|110838.5|110788.5|110845.1|110795.1|110845.1|110795.1|110838.5|110788.5|4
1731906390000|2024-11-18 05:06:30|110843.7|110793.7|110848.6|110798.6|110849.4|110799.4|110842.4|110792.4|10
1731906400000|2024-11-18 05:06:40|110848.5|110798.5|110848.2|110798.2|110848.5|110798.5|110848.1|110798.1|3
1731906410000|2024-11-18 05:06:50|110846.8|110796.8|110849.5|110799.5|110849.5|110799.5|110842|110792|15
1731906420000|2024-11-18 05:07:00|110850.8|110800.8|110834.6|110784.6|110850.8|110800.8|110834.6|110784.6|12
1731906430000|2024-11-18 05:07:10|110833.6|110783.6|110833.8|110783.8|110833.8|110783.8|110833.6|110783.6|2
1731906440000|2024-11-18 05:07:20|110834.2|110784.2|110833.5|110783.5|110834.8|110784.8|110833.5|110783.5|8
1731906450000|2024-11-18 05:07:30|110833.7|110783.7|110833.7|110783.7|110833.8|110783.8|110833.7|110783.7|3
1731906460000|2024-11-18 05:07:40|110833.5|110783.5|110833.5|110783.5|110833.5|110783.5|110832|110782|5
1731906470000|2024-11-18 05:07:50|110833.4|110783.4|110842.8|110792.8|110843|110793|110833.2|110783.2|10
1731906480000|2024-11-18 05:08:00|110841.3|110791.3|110832.6|110782.6|110841.3|110791.3|110832.6|110782.6|10
1731906490000|2024-11-18 05:08:10|110832.7|110782.7|110832.7|110782.7|110832.7|110782.7|110832.7|110782.7|1
1731906500000|2024-11-18 05:08:20|110832.6|110782.6|110832.5|110782.5|110832.6|110782.6|110832.5|110782.5|2
1731906510000|2024-11-18 05:08:30|110836.1|110786.1|110833.7|110783.7|110841|110791|110833.7|110783.7|18
1731906520000|2024-11-18 05:08:40|110832.3|110782.3|110831.1|110781.1|110832.3|110782.3|110831.1|110781.1|7
1731906530000|2024-11-18 05:08:50|110833.4|110783.4|110833.1|110783.1|110833.5|110783.5|110831|110781|8
1731906540000|2024-11-18 05:09:00|110832.5|110782.5|110845.7|110795.7|110846|110796|110832.5|110782.5|16
1731906550000|2024-11-18 05:09:10|110846.4|110796.4|110849.3|110799.3|110852.4|110802.4|110846.4|110796.4|8
1731906560000|2024-11-18 05:09:20|110848.6|110798.6|110852.5|110802.5|110852.5|110802.5|110848.1|110798.1|6
1731906570000|2024-11-18 05:09:30|110852.1|110802.1|110854.2|110804.2|110854.9|110804.9|110850.5|110800.5|16
1731906580000|2024-11-18 05:09:40|110860.2|110810.2|110859.9|110809.9|110863|110813|110859.9|110809.9|8
1731906590000|2024-11-18 05:09:50|110860.4|110810.4|110871.5|110821.5|110871.5|110821.5|110860.4|110810.4|19
1731906600000|2024-11-18 05:10:00|110872.9|110822.9|110876|110826|110876.5|110826.5|110868.4|110818.4|21
1731906610000|2024-11-18 05:10:10|110875.5|110825.5|110867.3|110817.3|110875.5|110825.5|110865.1|110815.1|13
1731906620000|2024-11-18 05:10:20|110865.7|110815.7|110866.7|110816.7|110871.5|110821.5|110864.9|110814.9|8
1731906630000|2024-11-18 05:10:30|110868.5|110818.5|110865.1|110815.1|110868.5|110818.5|110865.1|110815.1|4
1731906640000|2024-11-18 05:10:40|110865.7|110815.7|110858.4|110808.4|110870.4|110820.4|110855.7|110805.7|14
1731906650000|2024-11-18 05:10:50|110856.4|110806.4|110854.1|110804.1|110856.5|110806.5|110851.5|110801.5|11
1731906660000|2024-11-18 05:11:00|110855.5|110805.5|110860.7|110810.7|110860.7|110810.7|110855.5|110805.5|22
1731906670000|2024-11-18 05:11:10|110859|110809|110852.9|110802.9|110861|110811|110852.9|110802.9|17
1731906680000|2024-11-18 05:11:20|110854.9|110804.9|110851.4|110801.4|110854.9|110804.9|110851.4|110801.4|5
1731906690000|2024-11-18 05:11:30|110851.1|110801.1|110851.3|110801.3|110853.5|110803.5|110845.3|110795.3|11
1731906700000|2024-11-18 05:11:40|110850.6|110800.6|110849.2|110799.2|110850.6|110800.6|110849|110799|7
1731906710000|2024-11-18 05:11:50|110849|110799|110846.8|110796.8|110849.2|110799.2|110845.4|110795.4|7
1731906720000|2024-11-18 05:12:00|110846.5|110796.5|110846.7|110796.7|110849.9|110799.9|110846.4|110796.4|8
1731906730000|2024-11-18 05:12:10|110848.4|110798.4|110853|110803|110856.5|110806.5|110846|110796|19
1731906740000|2024-11-18 05:12:20|110855.1|110805.1|110883.2|110833.2|110889|110839|110855.1|110805.1|55
1731906750000|2024-11-18 05:12:30|110880.8|110830.8|110886.4|110836.4|110894|110844|110880.8|110830.8|67
1731906760000|2024-11-18 05:12:40|110887.9|110837.9|110890.5|110840.5|110894.9|110844.9|110884|110834|68
1731906770000|2024-11-18 05:12:50|110888.9|110838.9|110884.9|110834.9|110890.8|110840.8|110883.8|110833.8|18
1731906780000|2024-11-18 05:13:00|110881.6|110831.6|110885.7|110835.7|110889.3|110839.3|110881.6|110831.6|22
1731906790000|2024-11-18 05:13:10|110887.9|110837.9|110884.9|110834.9|110892.9|110842.9|110884.2|110834.2|17
1731906800000|2024-11-18 05:13:20|110885.7|110835.7|110885.6|110835.6|110885.8|110835.8|110883.8|110833.8|7
1731906810000|2024-11-18 05:13:30|110885.7|110835.7|110884.2|110834.2|110886.2|110836.2|110881.5|110831.5|8
1731906820000|2024-11-18 05:13:40|110880.3|110830.3|110884.2|110834.2|110886.3|110836.3|110877.9|110827.9|21
1731906830000|2024-11-18 05:13:50|110883.4|110833.4|110869.1|110819.1|110883.4|110833.4|110863.2|110813.2|36
1731906840000|2024-11-18 05:14:00|110868.3|110818.3|110864.4|110814.4|110868.3|110818.3|110864.4|110814.4|15
1731906850000|2024-11-18 05:14:10|110866.1|110816.1|110869.6|110819.6|110869.6|110819.6|110866.1|110816.1|9
1731906860000|2024-11-18 05:14:20|110869.7|110819.7|110865.4|110815.4|110870.3|110820.3|110863.1|110813.1|17
1731906870000|2024-11-18 05:14:30|110863|110813|110863.3|110813.3|110864.4|110814.4|110862.1|110812.1|18
1731906880000|2024-11-18 05:14:40|110861.9|110811.9|110858.8|110808.8|110861.9|110811.9|110857.8|110807.8|7
1731906890000|2024-11-18 05:14:50|110857.2|110807.2|110857.2|110807.2|110858.2|110808.2|110855.5|110805.5|12
1731906900000|2024-11-18 05:15:00|110855.8|110805.8|110854|110804|110855.8|110805.8|110848.2|110798.2|12
1731906910000|2024-11-18 05:15:10|110853.9|110803.9|110854.8|110804.8|110857.7|110807.7|110851.6|110801.6|17
1731906920000|2024-11-18 05:15:20|110854.3|110804.3|110851.2|110801.2|110854.3|110804.3|110847.4|110797.4|13
1731906930000|2024-11-18 05:15:30|110851.7|110801.7|110857.3|110807.3|110857.3|110807.3|110851.7|110801.7|6
1731906940000|2024-11-18 05:15:40|110858.2|110808.2|110861.9|110811.9|110861.9|110811.9|110858.2|110808.2|4
1731906950000|2024-11-18 05:15:50|110863.5|110813.5|110859.3|110809.3|110863.5|110813.5|110858.6|110808.6|17
1731906960000|2024-11-18 05:16:00|110859.4|110809.4|110855.6|110805.6|110859.9|110809.9|110855.6|110805.6|10
1731906970000|2024-11-18 05:16:10|110855.7|110805.7|110859.9|110809.9|110863.8|110813.8|110855.7|110805.7|9
1731906980000|2024-11-18 05:16:20|110861.3|110811.3|110862.3|110812.3|110862.9|110812.9|110852.8|110802.8|19
1731906990000|2024-11-18 05:16:30|110861.3|110811.3|110851.2|110801.2|110861.3|110811.3|110850.8|110800.8|9
1731907000000|2024-11-18 05:16:40|110852|110802|110854.4|110804.4|110855.2|110805.2|110852|110802|4
1731907010000|2024-11-18 05:16:50|110856|110806|110854.2|110804.2|110856|110806|110854.2|110804.2|2
1731907020000|2024-11-18 05:17:00|110856.1|110806.1|110854|110804|110856.1|110806.1|110854|110804|3
1731907030000|2024-11-18 05:17:10|110854.2|110804.2|110860.9|110810.9|110865.3|110815.3|110854.2|110804.2|14
1731907040000|2024-11-18 05:17:20|110859.2|110809.2|110860.9|110810.9|110861|110811|110859.2|110809.2|3
1731907050000|2024-11-18 05:17:30|110859.5|110809.5|110855.7|110805.7|110859.5|110809.5|110855.7|110805.7|7
1731907060000|2024-11-18 05:17:40|110853.7|110803.7|110847.8|110797.8|110853.7|110803.7|110845.5|110795.5|11
1731907070000|2024-11-18 05:17:50|110848|110798|110848.4|110798.4|110848.8|110798.8|110848|110798|4
1731907080000|2024-11-18 05:18:00|110850|110800|110847.5|110797.5|110850.5|110800.5|110847.5|110797.5|6
1731907090000|2024-11-18 05:18:10|110847.7|110797.7|110847.6|110797.6|110847.7|110797.7|110847.6|110797.6|2
1731907100000|2024-11-18 05:18:20|110848.8|110798.8|110857.6|110807.6|110859.9|110809.9|110848.8|110798.8|11
1731907110000|2024-11-18 05:18:30|110856|110806|110856.5|110806.5|110856.7|110806.7|110855.9|110805.9|4
1731907120000|2024-11-18 05:18:40|110856.2|110806.2|110856.6|110806.6|110856.6|110806.6|110856|110806|5
1731907130000|2024-11-18 05:18:50|110856|110806|110851|110801|110856.4|110806.4|110851|110801|9
1731907140000|2024-11-18 05:19:00|110851.1|110801.1|110851|110801|110853.1|110803.1|110850.9|110800.9|8
1731907150000|2024-11-18 05:19:10|110851.7|110801.7|110851.6|110801.6|110851.9|110801.9|110851.6|110801.6|3
1731907160000|2024-11-18 05:19:20|110853.3|110803.3|110865.2|110815.2|110865.2|110815.2|110850.6|110800.6|13
1731907170000|2024-11-18 05:19:30|110866|110816|110867.1|110817.1|110868.2|110818.2|110862.2|110812.2|13
1731907180000|2024-11-18 05:19:40|110869.3|110819.3|110873|110823|110873.1|110823.1|110869.1|110819.1|16
1731907190000|2024-11-18 05:19:50|110870|110820|110864.3|110814.3|110870|110820|110858.8|110808.8|11
1731907200000|2024-11-18 05:20:00|110865.5|110815.5|110862.9|110812.9|110867.9|110817.9|110862.9|110812.9|13
1731907210000|2024-11-18 05:20:10|110860.6|110810.6|110858.2|110808.2|110862.2|110812.2|110853.2|110803.2|17
1731907220000|2024-11-18 05:20:20|110855.9|110805.9|110847.4|110797.4|110856.6|110806.6|110846.4|110796.4|18
1731907230000|2024-11-18 05:20:30|110846.3|110796.3|110856.9|110806.9|110856.9|110806.9|110846.3|110796.3|15
1731907240000|2024-11-18 05:20:40|110857.3|110807.3|110855.7|110805.7|110857.4|110807.4|110852.3|110802.3|19
1731907250000|2024-11-18 05:20:50|110854.6|110804.6|110855.7|110805.7|110855.7|110805.7|110852.5|110802.5|5
1731907260000|2024-11-18 05:21:00|110853.7|110803.7|110863.9|110813.9|110866.2|110816.2|110853.7|110803.7|15
1731907270000|2024-11-18 05:21:10|110863.8|110813.8|110863.3|110813.3|110863.8|110813.8|110863.2|110813.2|4
1731907280000|2024-11-18 05:21:20|110861.7|110811.7|110856.1|110806.1|110863.4|110813.4|110852.7|110802.7|20
1731907290000|2024-11-18 05:21:30|110856.3|110806.3|110855.8|110805.8|110856.3|110806.3|110855.6|110805.6|5
1731907300000|2024-11-18 05:21:40|110855.6|110805.6|110854.5|110804.5|110859|110809|110852|110802|16
1731907310000|2024-11-18 05:21:50|110853.8|110803.8|110844.8|110794.8|110853.8|110803.8|110844.8|110794.8|13
1731907320000|2024-11-18 05:22:00|110843.3|110793.3|110842.1|110792.1|110843.3|110793.3|110841.1|110791.1|8
1731907330000|2024-11-18 05:22:10|110845|110795|110842.5|110792.5|110845|110795|110840.8|110790.8|9
1731907340000|2024-11-18 05:22:20|110844.3|110794.3|110845|110795|110845|110795|110843|110793|6
1731907350000|2024-11-18 05:22:30|110844.6|110794.6|110844.8|110794.8|110845.5|110795.5|110843.3|110793.3|6
1731907360000|2024-11-18 05:22:40|110844.9|110794.9|110852|110802|110852.6|110802.6|110844.9|110794.9|8
1731907370000|2024-11-18 05:22:50|110850.7|110800.7|110851.8|110801.8|110853.1|110803.1|110850.6|110800.6|5
1731907380000|2024-11-18 05:23:00|110855|110805|110850.4|110800.4|110857.6|110807.6|110850.4|110800.4|15
1731907390000|2024-11-18 05:23:10|110849|110799|110847.9|110797.9|110853|110803|110847.9|110797.9|10
1731907400000|2024-11-18 05:23:20|110845|110795|110847.9|110797.9|110849.5|110799.5|110845|110795|10
1731907410000|2024-11-18 05:23:30|110845.4|110795.4|110833.1|110783.1|110847|110797|110833.1|110783.1|19
1731907420000|2024-11-18 05:23:40|110832.3|110782.3|110826.2|110776.2|110834.3|110784.3|110825.4|110775.4|16
1731907430000|2024-11-18 05:23:50|110828|110778|110830.6|110780.6|110831|110781|110828|110778|7
1731907440000|2024-11-18 05:24:00|110832.7|110782.7|110828.4|110778.4|110832.7|110782.7|110828.4|110778.4|7
1731907450000|2024-11-18 05:24:10|110829.1|110779.1|110832.8|110782.8|110836.9|110786.9|110828.6|110778.6|19
1731907460000|2024-11-18 05:24:20|110831|110781|110831.2|110781.2|110834.7|110784.7|110831|110781|14
1731907470000|2024-11-18 05:24:30|110829.6|110779.6|110829.9|110779.9|110830.1|110780.1|110829.6|110779.6|5
1731907480000|2024-11-18 05:24:40|110829.3|110779.3|110829.5|110779.5|110829.5|110779.5|110829.3|110779.3|3
1731907490000|2024-11-18 05:24:50|110828.3|110778.3|110832.1|110782.1|110832.7|110782.7|110828.2|110778.2|8
1731907500000|2024-11-18 05:25:00|110832.7|110782.7|110818.9|110768.9|110832.9|110782.9|110818.9|110768.9|13
1731907510000|2024-11-18 05:25:10|110818.6|110768.6|110814.9|110764.9|110818.6|110768.6|110811.6|110761.6|9
1731907520000|2024-11-18 05:25:20|110814.6|110764.6|110816.4|110766.4|110816.4|110766.4|110814.6|110764.6|4
1731907530000|2024-11-18 05:25:30|110818|110768|110817.3|110767.3|110818|110768|110815.4|110765.4|4
1731907540000|2024-11-18 05:25:40|110817.4|110767.4|110817.5|110767.5|110817.5|110767.5|110817.4|110767.4|2
1731907550000|2024-11-18 05:25:50|110817.6|110767.6|110818.3|110768.3|110818.3|110768.3|110817.6|110767.6|4
1731907560000|2024-11-18 05:26:00|110817.9|110767.9|110820.4|110770.4|110822.3|110772.3|110817.6|110767.6|13
1731907570000|2024-11-18 05:26:10|110820.5|110770.5|110820.5|110770.5|110820.5|110770.5|110820.5|110770.5|1
1731907580000|2024-11-18 05:26:20|110820.6|110770.6|110818.3|110768.3|110820.6|110770.6|110817.4|110767.4|5
1731907590000|2024-11-18 05:26:30|110817.1|110767.1|110817.4|110767.4|110818.8|110768.8|110817.1|110767.1|6
1731907600000|2024-11-18 05:26:40|110817.3|110767.3|110820.7|110770.7|110822.5|110772.5|110817.3|110767.3|10
1731907610000|2024-11-18 05:26:50|110821.1|110771.1|110818.6|110768.6|110822.4|110772.4|110818.6|110768.6|9
1731907620000|2024-11-18 05:27:00|110819.9|110769.9|110845.1|110795.1|110845.1|110795.1|110818.4|110768.4|11
1731907630000|2024-11-18 05:27:10|110843.3|110793.3|110846.5|110796.5|110846.5|110796.5|110841.6|110791.6|8
1731907640000|2024-11-18 05:27:20|110845.9|110795.9|110846|110796|110846|110796|110845.9|110795.9|2
1731907650000|2024-11-18 05:27:30|110846.2|110796.2|110846.1|110796.1|110846.4|110796.4|110844.1|110794.1|6
1731907660000|2024-11-18 05:27:40|110845.2|110795.2|110845|110795|110845.2|110795.2|110845|110795|2
1731907670000|2024-11-18 05:27:50|110847.6|110797.6|110843.4|110793.4|110847.6|110797.6|110843.4|110793.4|5
1731907680000|2024-11-18 05:28:00|110842.3|110792.3|110825.6|110775.6|110842.3|110792.3|110825.6|110775.6|16
1731907690000|2024-11-18 05:28:10|110825.7|110775.7|110825.6|110775.6|110825.7|110775.7|110825.6|110775.6|2
1731907700000|2024-11-18 05:28:20|110826.3|110776.3|110824.5|110774.5|110829.1|110779.1|110824.5|110774.5|6
1731907710000|2024-11-18 05:28:30|110824.3|110774.3|110822.6|110772.6|110824.3|110774.3|110818.4|110768.4|23
1731907720000|2024-11-18 05:28:40|110821.4|110771.4|110818.3|110768.3|110821.4|110771.4|110818.3|110768.3|6
1731907730000|2024-11-18 05:28:50|110818.2|110768.2|110820.3|110770.3|110822.1|110772.1|110818.2|110768.2|6
1731907740000|2024-11-18 05:29:00|110821.8|110771.8|110839.6|110789.6|110839.9|110789.9|110821.5|110771.5|18
1731907750000|2024-11-18 05:29:10|110838.5|110788.5|110841.9|110791.9|110844.2|110794.2|110834.9|110784.9|15
1731907760000|2024-11-18 05:29:20|110842.9|110792.9|110841.9|110791.9|110842.9|110792.9|110841.9|110791.9|4
1731907770000|2024-11-18 05:29:30|110841.1|110791.1|110842.1|110792.1|110842.1|110792.1|110838.6|110788.6|12
1731907780000|2024-11-18 05:29:40|110838.7|110788.7|110837.9|110787.9|110840.2|110790.2|110833.8|110783.8|13
1731907790000|2024-11-18 05:29:50|110839|110789|110838.7|110788.7|110839.7|110789.7|110838.7|110788.7|4
1731907800000|2024-11-18 05:30:00|110835.7|110785.7|110844.3|110794.3|110852.3|110802.3|110834.5|110784.5|27
1731907810000|2024-11-18 05:30:10|110845.7|110795.7|110844.4|110794.4|110845.7|110795.7|110844.4|110794.4|4
1731907820000|2024-11-18 05:30:20|110846|110796|110846|110796|110848.6|110798.6|110843.7|110793.7|9
1731907830000|2024-11-18 05:30:30|110846.1|110796.1|110848|110798|110852.7|110802.7|110844.2|110794.2|13
1731907840000|2024-11-18 05:30:40|110848.4|110798.4|110848.8|110798.8|110850.6|110800.6|110847.6|110797.6|9
1731907850000|2024-11-18 05:30:50|110847.4|110797.4|110852.8|110802.8|110853.2|110803.2|110846.4|110796.4|18
1731907860000|2024-11-18 05:31:00|110852.6|110802.6|110850.1|110800.1|110852.6|110802.6|110846.8|110796.8|12
1731907870000|2024-11-18 05:31:10|110849.5|110799.5|110851.2|110801.2|110854.4|110804.4|110844.5|110794.5|16
1731907880000|2024-11-18 05:31:20|110850|110800|110863.5|110813.5|110866.8|110816.8|110850|110800|20
1731907890000|2024-11-18 05:31:30|110863.6|110813.6|110861.4|110811.4|110867.4|110817.4|110857.2|110807.2|18
1731907900000|2024-11-18 05:31:40|110860.5|110810.5|110860.5|110810.5|110862.4|110812.4|110859|110809|10
1731907910000|2024-11-18 05:31:50|110862|110812|110856.2|110806.2|110863.8|110813.8|110856.2|110806.2|11
1731907920000|2024-11-18 05:32:00|110857|110807|110868.6|110818.6|110869.5|110819.5|110854.7|110804.7|23
1731907930000|2024-11-18 05:32:10|110868.7|110818.7|110879.1|110829.1|110879.1|110829.1|110868.7|110818.7|17
1731907940000|2024-11-18 05:32:20|110879.2|110829.2|110875.5|110825.5|110879.2|110829.2|110874.7|110824.7|11
1731907950000|2024-11-18 05:32:30|110873.9|110823.9|110876.3|110826.3|110899.3|110849.3|110872.7|110822.7|25
1731907960000|2024-11-18 05:32:40|110876.5|110826.5|110884.1|110834.1|110884.1|110834.1|110874.7|110824.7|31
1731907970000|2024-11-18 05:32:50|110885.9|110835.9|110880.8|110830.8|110885.9|110835.9|110876.1|110826.1|15
1731907980000|2024-11-18 05:33:00|110880.5|110830.5|110879.2|110829.2|110880.6|110830.6|110879|110829|4
1731907990000|2024-11-18 05:33:10|110880.1|110830.1|110869.7|110819.7|110880.1|110830.1|110866.9|110816.9|25
1731908000000|2024-11-18 05:33:20|110867.2|110817.2|110856.7|110806.7|110870.1|110820.1|110856.7|110806.7|15
1731908010000|2024-11-18 05:33:30|110858.5|110808.5|110860.2|110810.2|110863.1|110813.1|110858.5|110808.5|19
1731908020000|2024-11-18 05:33:40|110860.5|110810.5|110860.8|110810.8|110863|110813|110858.4|110808.4|11
1731908030000|2024-11-18 05:33:50|110860.6|110810.6|110854.6|110804.6|110860.6|110810.6|110854.6|110804.6|7
1731908040000|2024-11-18 05:34:00|110856.8|110806.8|110857|110807|110857.3|110807.3|110856.8|110806.8|3
1731908050000|2024-11-18 05:34:10|110855.4|110805.4|110859.7|110809.7|110859.7|110809.7|110853.1|110803.1|9
1731908060000|2024-11-18 05:34:20|110859.6|110809.6|110859.8|110809.8|110859.8|110809.8|110859.6|110809.6|4
1731908070000|2024-11-18 05:34:30|110859.3|110809.3|110857.6|110807.6|110859.6|110809.6|110857.6|110807.6|6
1731908080000|2024-11-18 05:34:40|110857.3|110807.3|110866.6|110816.6|110870.4|110820.4|110857.2|110807.2|28
1731908090000|2024-11-18 05:34:50|110863.6|110813.6|110865.3|110815.3|110869|110819|110861.4|110811.4|16
1731908100000|2024-11-18 05:35:00|110867.1|110817.1|110872.5|110822.5|110876|110826|110867.1|110817.1|26
1731908110000|2024-11-18 05:35:10|110873.4|110823.4|110863.6|110813.6|110873.4|110823.4|110862.6|110812.6|23
1731908120000|2024-11-18 05:35:20|110863.9|110813.9|110872.6|110822.6|110874.3|110824.3|110863.9|110813.9|18
1731908130000|2024-11-18 05:35:30|110872.5|110822.5|110880.1|110830.1|110880.1|110830.1|110872.3|110822.3|17
1731908140000|2024-11-18 05:35:40|110880.6|110830.6|110871.4|110821.4|110880.6|110830.6|110869.8|110819.8|28
1731908150000|2024-11-18 05:35:50|110872.1|110822.1|110866.8|110816.8|110873.6|110823.6|110859.9|110809.9|28
1731908160000|2024-11-18 05:36:00|110867|110817|110867|110817|110868.1|110818.1|110862.6|110812.6|31
1731908170000|2024-11-18 05:36:10|110868.4|110818.4|110857.5|110807.5|110868.4|110818.4|110857.5|110807.5|27
1731908180000|2024-11-18 05:36:20|110861.7|110811.7|110865.3|110815.3|110866.9|110816.9|110861.3|110811.3|16
1731908190000|2024-11-18 05:36:30|110865.4|110815.4|110866.4|110816.4|110866.5|110816.5|110864.9|110814.9|5
1731908200000|2024-11-18 05:36:40|110864.9|110814.9|110866|110816|110866.2|110816.2|110864.9|110814.9|4
1731908210000|2024-11-18 05:36:50|110867.2|110817.2|110870.1|110820.1|110870.2|110820.2|110866.2|110816.2|8
1731908220000|2024-11-18 05:37:00|110868.9|110818.9|110867|110817|110874.8|110824.8|110866.2|110816.2|10
1731908230000|2024-11-18 05:37:10|110868.2|110818.2|110866.6|110816.6|110868.7|110818.7|110865.4|110815.4|14
1731908240000|2024-11-18 05:37:20|110865.4|110815.4|110867.1|110817.1|110867.1|110817.1|110865.4|110815.4|5
1731908250000|2024-11-18 05:37:30|110866.5|110816.5|110865.2|110815.2|110866.5|110816.5|110863.7|110813.7|5
1731908260000|2024-11-18 05:37:40|110863.7|110813.7|110858.2|110808.2|110865.2|110815.2|110855.4|110805.4|14
1731908270000|2024-11-18 05:37:50|110856.8|110806.8|110852.2|110802.2|110858.2|110808.2|110851.3|110801.3|12
1731908280000|2024-11-18 05:38:00|110851.7|110801.7|110851.7|110801.7|110852.4|110802.4|110848.1|110798.1|10
1731908290000|2024-11-18 05:38:10|110851.5|110801.5|110851.3|110801.3|110851.5|110801.5|110843.4|110793.4|12
1731908300000|2024-11-18 05:38:20|110851.4|110801.4|110858.6|110808.6|110859|110809|110851.4|110801.4|14
1731908310000|2024-11-18 05:38:30|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|110857.5|110807.5|1
1731908320000|2024-11-18 05:38:40|110857.4|110807.4|110852.5|110802.5|110858.8|110808.8|110849.5|110799.5|19
1731908330000|2024-11-18 05:38:50|110854.4|110804.4|110854.7|110804.7|110855.8|110805.8|110853.6|110803.6|8
1731908340000|2024-11-18 05:39:00|110857.5|110807.5|110868.4|110818.4|110868.4|110818.4|110857.5|110807.5|13
1731908350000|2024-11-18 05:39:10|110868.8|110818.8|110871.9|110821.9|110874.8|110824.8|110867.8|110817.8|17
1731908360000|2024-11-18 05:39:20|110871.8|110821.8|110870.9|110820.9|110872.1|110822.1|110870.9|110820.9|4
1731908370000|2024-11-18 05:39:30|110871.2|110821.2|110874.3|110824.3|110874.3|110824.3|110871.2|110821.2|5
1731908380000|2024-11-18 05:39:40|110874.4|110824.4|110874.6|110824.6|110874.9|110824.9|110874.4|110824.4|5
1731908390000|2024-11-18 05:39:50|110874.5|110824.5|110874.6|110824.6|110874.6|110824.6|110874.5|110824.5|2
1731908400000|2024-11-18 05:40:00|110873|110823|110871.1|110821.1|110876.6|110826.6|110870.1|110820.1|19
1731908410000|2024-11-18 05:40:10|110870.1|110820.1|110860.3|110810.3|110870.1|110820.1|110857.8|110807.8|33
1731908420000|2024-11-18 05:40:20|110859.2|110809.2|110864.8|110814.8|110866.7|110816.7|110857.1|110807.1|45
1731908430000|2024-11-18 05:40:30|110866.2|110816.2|110865|110815|110866.6|110816.6|110864.6|110814.6|22
1731908440000|2024-11-18 05:40:40|110865.1|110815.1|110864.9|110814.9|110866.8|110816.8|110864.9|110814.9|19
1731908450000|2024-11-18 05:40:50|110866.4|110816.4|110866.2|110816.2|110870.1|110820.1|110860.4|110810.4|35
1731908460000|2024-11-18 05:41:00|110864.9|110814.9|110868.7|110818.7|110870.7|110820.7|110863.5|110813.5|41
1731908470000|2024-11-18 05:41:10|110870.5|110820.5|110870.5|110820.5|110875.3|110825.3|110863.7|110813.7|63
1731908480000|2024-11-18 05:41:20|110869|110819|110869|110819|110871.9|110821.9|110867.8|110817.8|17
1731908490000|2024-11-18 05:41:30|110870.5|110820.5|110867.7|110817.7|110875.1|110825.1|110863.7|110813.7|41
1731908500000|2024-11-18 05:41:40|110869.3|110819.3|110870|110820|110874.3|110824.3|110864.7|110814.7|31
1731908510000|2024-11-18 05:41:50|110873.1|110823.1|110869.3|110819.3|110873.6|110823.6|110867.6|110817.6|20
1731908520000|2024-11-18 05:42:00|110867.6|110817.6|110871.6|110821.6|110877.2|110827.2|110867.6|110817.6|57
1731908530000|2024-11-18 05:42:10|110873.2|110823.2|110870.6|110820.6|110876.1|110826.1|110865.8|110815.8|28
1731908540000|2024-11-18 05:42:20|110870.8|110820.8|110866.8|110816.8|110871.9|110821.9|110865.5|110815.5|16
1731908550000|2024-11-18 05:42:30|110869|110819|110870.5|110820.5|110874.2|110824.2|110866.9|110816.9|18
1731908560000|2024-11-18 05:42:40|110870.7|110820.7|110866.7|110816.7|110871.9|110821.9|110861.9|110811.9|33
1731908570000|2024-11-18 05:42:50|110867.2|110817.2|110866|110816|110869|110819|110864.8|110814.8|27
1731908580000|2024-11-18 05:43:00|110867.8|110817.8|110864.1|110814.1|110867.9|110817.9|110859.9|110809.9|54
1731908590000|2024-11-18 05:43:10|110863.1|110813.1|110863.6|110813.6|110870.7|110820.7|110858.1|110808.1|64
1731908600000|2024-11-18 05:43:20|110860.4|110810.4|110861.9|110811.9|110863.5|110813.5|110859.8|110809.8|23
1731908610000|2024-11-18 05:43:30|110862|110812|110858.6|110808.6|110868.7|110818.7|110857.3|110807.3|39
1731908620000|2024-11-18 05:43:40|110858.2|110808.2|110862.2|110812.2|110864.8|110814.8|110858.2|110808.2|14
1731908630000|2024-11-18 05:43:50|110861.4|110811.4|110862.4|110812.4|110864.7|110814.7|110859.1|110809.1|32
1731908640000|2024-11-18 05:44:00|110861.5|110811.5|110860.3|110810.3|110863.9|110813.9|110857.1|110807.1|27
1731908650000|2024-11-18 05:44:10|110860.2|110810.2|110860.6|110810.6|110860.6|110810.6|110860.2|110810.2|3
1731908660000|2024-11-18 05:44:20|110860.3|110810.3|110856.9|110806.9|110861.1|110811.1|110854.2|110804.2|37
1731908670000|2024-11-18 05:44:30|110855.2|110805.2|110856.2|110806.2|110864.8|110814.8|110854.2|110804.2|26
1731908680000|2024-11-18 05:44:40|110856.8|110806.8|110854.4|110804.4|110859.4|110809.4|110853.6|110803.6|43
1731908690000|2024-11-18 05:44:50|110856.1|110806.1|110803.6|110753.6|110861.6|110811.6|110803.6|110753.6|52
1731908700000|2024-11-18 05:45:00|110803.3|110753.3|110791.4|110741.4|110803.3|110753.3|110791.3|110741.3|34
1731908710000|2024-11-18 05:45:10|110795.4|110745.4|110789.9|110739.9|110795.4|110745.4|110789.8|110739.8|37
1731908720000|2024-11-18 05:45:20|110790.2|110740.2|110792.9|110742.9|110793.5|110743.5|110781.2|110731.2|32
1731908730000|2024-11-18 05:45:30|110791.2|110741.2|110786.3|110736.3|110792.9|110742.9|110781.5|110731.5|22
1731908740000|2024-11-18 05:45:40|110783.7|110733.7|110785.7|110735.7|110789.9|110739.9|110783.7|110733.7|22
1731908750000|2024-11-18 05:45:50|110785.8|110735.8|110789.3|110739.3|110794|110744|110782.6|110732.6|26
1731908760000|2024-11-18 05:46:00|110785.9|110735.9|110785.5|110735.5|110790.9|110740.9|110781.8|110731.8|33
1731908770000|2024-11-18 05:46:10|110787.7|110737.7|110810.1|110760.1|110810.7|110760.7|110785.8|110735.8|44
1731908780000|2024-11-18 05:46:20|110808.7|110758.7|110812.7|110762.7|110814.4|110764.4|110807.1|110757.1|31
1731908790000|2024-11-18 05:46:30|110808.6|110758.6|110811.9|110761.9|110813.5|110763.5|110808.4|110758.4|20
1731908800000|2024-11-18 05:46:40|110812.4|110762.4|110805.1|110755.1|110813.3|110763.3|110801.3|110751.3|31
1731908810000|2024-11-18 05:46:50|110806.1|110756.1|110807.7|110757.7|110809|110759|110806.1|110756.1|5
1731908820000|2024-11-18 05:47:00|110809.2|110759.2|110809.2|110759.2|110814.9|110764.9|110805|110755|33
1731908830000|2024-11-18 05:47:10|110806.3|110756.3|110806.2|110756.2|110813.4|110763.4|110803.3|110753.3|35
1731908840000|2024-11-18 05:47:20|110806.9|110756.9|110809.6|110759.6|110809.6|110759.6|110805.7|110755.7|23
1731908850000|2024-11-18 05:47:30|110806.7|110756.7|110810.4|110760.4|110812.7|110762.7|110804.4|110754.4|26
1731908860000|2024-11-18 05:47:40|110807.2|110757.2|110806.1|110756.1|110811.3|110761.3|110805.1|110755.1|45
1731908870000|2024-11-18 05:47:50|110807.5|110757.5|110806.2|110756.2|110811.8|110761.8|110805.9|110755.9|47
1731908880000|2024-11-18 05:48:00|110802.9|110752.9|110808|110758|110812|110762|110801.2|110751.2|57
1731908890000|2024-11-18 05:48:10|110808.6|110758.6|110805.6|110755.6|110810.4|110760.4|110803.5|110753.5|43
1731908900000|2024-11-18 05:48:20|110807.3|110757.3|110808.3|110758.3|110812.2|110762.2|110802.3|110752.3|56
1731908910000|2024-11-18 05:48:30|110806.9|110756.9|110808.1|110758.1|110811|110761|110805.7|110755.7|47
1731908920000|2024-11-18 05:48:40|110808.4|110758.4|110802.2|110752.2|110814|110764|110802.2|110752.2|51
1731908930000|2024-11-18 05:48:50|110803.3|110753.3|110802.9|110752.9|110809.7|110759.7|110801.7|110751.7|54
1731908940000|2024-11-18 05:49:00|110810.3|110760.3|110800.5|110750.5|110810.3|110760.3|110800.5|110750.5|22
1731908950000|2024-11-18 05:49:10|110799.7|110749.7|110791.2|110741.2|110800.5|110750.5|110791.2|110741.2|14
1731908960000|2024-11-18 05:49:20|110795.9|110745.9|110803|110753|110806.8|110756.8|110792.9|110742.9|69
1731908970000|2024-11-18 05:49:30|110800.9|110750.9|110805.9|110755.9|110812.3|110762.3|110798.7|110748.7|69
1731908980000|2024-11-18 05:49:40|110804.9|110754.9|110809.3|110759.3|110810.2|110760.2|110801.9|110751.9|38
1731908990000|2024-11-18 05:49:50|110805.1|110755.1|110803.1|110753.1|110808.5|110758.5|110800.8|110750.8|23
1731909000000|2024-11-18 05:50:00|110800.2|110750.2|110798|110748|110801.6|110751.6|110795.1|110745.1|47
1731909010000|2024-11-18 05:50:10|110797.9|110747.9|110798.6|110748.6|110801.9|110751.9|110795.5|110745.5|41
1731909020000|2024-11-18 05:50:20|110797.3|110747.3|110808.1|110758.1|110809.4|110759.4|110797.3|110747.3|63
1731909030000|2024-11-18 05:50:30|110806.4|110756.4|110803.8|110753.8|110808.5|110758.5|110802.3|110752.3|40
1731909040000|2024-11-18 05:50:40|110804.4|110754.4|110803.8|110753.8|110807.3|110757.3|110799.5|110749.5|39
1731909050000|2024-11-18 05:50:50|110803.3|110753.3|110806.6|110756.6|110812.1|110762.1|110798.7|110748.7|63
1731909060000|2024-11-18 05:51:00|110805.1|110755.1|110801.6|110751.6|110807.3|110757.3|110798.8|110748.8|29
1731909070000|2024-11-18 05:51:10|110803.9|110753.9|110811.9|110761.9|110813.7|110763.7|110798.6|110748.6|31
1731909080000|2024-11-18 05:51:20|110813.2|110763.2|110818.9|110768.9|110818.9|110768.9|110811.6|110761.6|20
1731909090000|2024-11-18 05:51:30|110817.6|110767.6|110816.5|110766.5|110819|110769|110816.4|110766.4|17
1731909100000|2024-11-18 05:51:40|110816|110766|110812|110762|110816|110766|110808.3|110758.3|13
1731909110000|2024-11-18 05:51:50|110814.1|110764.1|110822|110772|110824|110774|110811.1|110761.1|16
1731909120000|2024-11-18 05:52:00|110822.9|110772.9|110821.1|110771.1|110824.5|110774.5|110821.1|110771.1|14
1731909130000|2024-11-18 05:52:10|110819.7|110769.7|110823.8|110773.8|110825.4|110775.4|110819.7|110769.7|26
1731909140000|2024-11-18 05:52:20|110824.8|110774.8|110823.3|110773.3|110824.8|110774.8|110821.5|110771.5|9
1731909150000|2024-11-18 05:52:30|110823.5|110773.5|110822.5|110772.5|110828.2|110778.2|110822.5|110772.5|17
1731909160000|2024-11-18 05:52:40|110823.4|110773.4|110823.1|110773.1|110825|110775|110816.8|110766.8|32
1731909170000|2024-11-18 05:52:50|110821.3|110771.3|110825.1|110775.1|110830.3|110780.3|110821.3|110771.3|18
1731909180000|2024-11-18 05:53:00|110824.9|110774.9|110829.2|110779.2|110830.2|110780.2|110823.8|110773.8|20
1731909190000|2024-11-18 05:53:10|110830.2|110780.2|110832.8|110782.8|110836.2|110786.2|110829.7|110779.7|15
1731909200000|2024-11-18 05:53:20|110831.4|110781.4|110826.6|110776.6|110831.4|110781.4|110821.2|110771.2|16
1731909210000|2024-11-18 05:53:30|110826.2|110776.2|110831.9|110781.9|110831.9|110781.9|110826|110776|16
1731909220000|2024-11-18 05:53:40|110831.4|110781.4|110836.5|110786.5|110840.1|110790.1|110831.4|110781.4|23
1731909230000|2024-11-18 05:53:50|110836.7|110786.7|110838|110788|110838|110788|110836|110786|9
1731909240000|2024-11-18 05:54:00|110839.6|110789.6|110850.5|110800.5|110852.6|110802.6|110839.6|110789.6|31
1731909250000|2024-11-18 05:54:10|110851.5|110801.5|110850.5|110800.5|110855.2|110805.2|110848.9|110798.9|24
1731909260000|2024-11-18 05:54:20|110851.9|110801.9|110853.2|110803.2|110853.2|110803.2|110850.5|110800.5|10
1731909270000|2024-11-18 05:54:30|110851|110801|110851.8|110801.8|110851.8|110801.8|110844.9|110794.9|17
1731909280000|2024-11-18 05:54:40|110850|110800|110852.4|110802.4|110854.6|110804.6|110850|110800|7
1731909290000|2024-11-18 05:54:50|110850.7|110800.7|110845.1|110795.1|110855.5|110805.5|110843.2|110793.2|30
1731909300000|2024-11-18 05:55:00|110844.3|110794.3|110846.7|110796.7|110848.6|110798.6|110844.3|110794.3|9
1731909310000|2024-11-18 05:55:10|110847.3|110797.3|110850.4|110800.4|110851.5|110801.5|110846.7|110796.7|17
1731909320000|2024-11-18 05:55:20|110851.9|110801.9|110852.4|110802.4|110861.9|110811.9|110851.1|110801.1|41
1731909330000|2024-11-18 05:55:30|110851.6|110801.6|110874.1|110824.1|110880|110830|110851.6|110801.6|29
1731909340000|2024-11-18 05:55:40|110874|110824|110869|110819|110875.4|110825.4|110862.9|110812.9|28
1731909350000|2024-11-18 05:55:50|110869.3|110819.3|110867.5|110817.5|110873.7|110823.7|110865.1|110815.1|29
1731909360000|2024-11-18 05:56:00|110866|110816|110854.2|110804.2|110868.2|110818.2|110854.2|110804.2|30
1731909370000|2024-11-18 05:56:10|110854.5|110804.5|110854.5|110804.5|110855.9|110805.9|110852.4|110802.4|6
1731909380000|2024-11-18 05:56:20|110856.5|110806.5|110853.8|110803.8|110857.8|110807.8|110851.8|110801.8|7
1731909390000|2024-11-18 05:56:30|110855.3|110805.3|110854.2|110804.2|110859.4|110809.4|110853|110803|19
1731909400000|2024-11-18 05:56:40|110856.1|110806.1|110859|110809|110859.6|110809.6|110852.8|110802.8|37
1731909410000|2024-11-18 05:56:50|110858.2|110808.2|110853.2|110803.2|110859.1|110809.1|110852.3|110802.3|23
1731909420000|2024-11-18 05:57:00|110851.8|110801.8|110854.2|110804.2|110860.5|110810.5|110850.8|110800.8|50
1731909430000|2024-11-18 05:57:10|110855.9|110805.9|110853.7|110803.7|110859|110809|110853.7|110803.7|14
1731909440000|2024-11-18 05:57:20|110853.9|110803.9|110857.5|110807.5|110861.4|110811.4|110852.4|110802.4|31
1731909450000|2024-11-18 05:57:30|110858.6|110808.6|110855.7|110805.7|110859.9|110809.9|110854.3|110804.3|27
1731909460000|2024-11-18 05:57:40|110854.2|110804.2|110853.9|110803.9|110859.6|110809.6|110853.9|110803.9|14
1731909470000|2024-11-18 05:57:50|110855.2|110805.2|110859.4|110809.4|110861.4|110811.4|110853.2|110803.2|25
1731909480000|2024-11-18 05:58:00|110858.1|110808.1|110854.1|110804.1|110862|110812|110853.8|110803.8|36
1731909490000|2024-11-18 05:58:10|110854|110804|110852.8|110802.8|110857.7|110807.7|110852.6|110802.6|22
1731909500000|2024-11-18 05:58:20|110852.3|110802.3|110857.1|110807.1|110860.2|110810.2|110852.1|110802.1|32
1731909510000|2024-11-18 05:58:30|110855.6|110805.6|110856.1|110806.1|110858.3|110808.3|110853.3|110803.3|23
1731909520000|2024-11-18 05:58:40|110857.6|110807.6|110855.1|110805.1|110860.5|110810.5|110853.6|110803.6|20
1731909530000|2024-11-18 05:58:50|110854|110804|110859.2|110809.2|110859.2|110809.2|110854|110804|16
1731909540000|2024-11-18 05:59:00|110860.9|110810.9|110859.9|110809.9|110861.5|110811.5|110859.2|110809.2|10
1731909550000|2024-11-18 05:59:10|110859.6|110809.6|110860.7|110810.7|110866|110816|110859.6|110809.6|18
1731909560000|2024-11-18 05:59:20|110862.2|110812.2|110859.5|110809.5|110862.2|110812.2|110859.5|110809.5|11
1731909570000|2024-11-18 05:59:30|110858.1|110808.1|110867.2|110817.2|110872.9|110822.9|110855.4|110805.4|19
1731909580000|2024-11-18 05:59:40|110868.5|110818.5|110868.5|110818.5|110873.1|110823.1|110867|110817|12
1731909590000|2024-11-18 05:59:50|110867.6|110817.6|110861.7|110811.7|110868.8|110818.8|110861.7|110811.7|17
1731909600000|2024-11-18 06:00:00|110863.9|110813.9|110882.2|110832.2|110884.6|110834.6|110863.6|110813.6|36
1731909610000|2024-11-18 06:00:10|110882.5|110832.5|110880.2|110830.2|110884.2|110834.2|110879.7|110829.7|20
1731909620000|2024-11-18 06:00:20|110881.4|110831.4|110880.2|110830.2|110883|110833|110878.4|110828.4|28
1731909630000|2024-11-18 06:00:30|110881.4|110831.4|110880.4|110830.4|110882|110832|110878.8|110828.8|11
1731909640000|2024-11-18 06:00:40|110879.3|110829.3|110882.4|110832.4|110884.3|110834.3|110879.3|110829.3|14
1731909650000|2024-11-18 06:00:50|110880.4|110830.4|110870.4|110820.4|110880.4|110830.4|110868.6|110818.6|21
1731909660000|2024-11-18 06:01:00|110872|110822|110877.2|110827.2|110878.9|110828.9|110870|110820|17
1731909670000|2024-11-18 06:01:10|110877.8|110827.8|110874.3|110824.3|110877.8|110827.8|110873|110823|15
1731909680000|2024-11-18 06:01:20|110874|110824|110874.5|110824.5|110876.7|110826.7|110871.5|110821.5|13
1731909690000|2024-11-18 06:01:30|110877|110827|110877.1|110827.1|110884.6|110834.6|110876.4|110826.4|19
1731909700000|2024-11-18 06:01:40|110874.8|110824.8|110878.5|110828.5|110880.3|110830.3|110874.4|110824.4|28
1731909710000|2024-11-18 06:01:50|110878.1|110828.1|110873.5|110823.5|110882.3|110832.3|110868.7|110818.7|36
1731909720000|2024-11-18 06:02:00|110871.3|110821.3|110877.6|110827.6|110878|110828|110871.3|110821.3|6
1731909730000|2024-11-18 06:02:10|110877.9|110827.9|110878.3|110828.3|110878.8|110828.8|110876.6|110826.6|11
1731909740000|2024-11-18 06:02:20|110878.5|110828.5|110879.6|110829.6|110879.6|110829.6|110878.5|110828.5|4
1731909750000|2024-11-18 06:02:30|110879.4|110829.4|110879.6|110829.6|110879.6|110829.6|110879.4|110829.4|4
1731909760000|2024-11-18 06:02:40|110879.7|110829.7|110878.8|110828.8|110879.7|110829.7|110874.6|110824.6|13
1731909770000|2024-11-18 06:02:50|110876.8|110826.8|110878.2|110828.2|110879.8|110829.8|110876.8|110826.8|8
1731909780000|2024-11-18 06:03:00|110879.8|110829.8|110879|110829|110882.3|110832.3|110876.4|110826.4|30
1731909790000|2024-11-18 06:03:10|110880.6|110830.6|110878.8|110828.8|110881.9|110831.9|110877|110827|26
1731909800000|2024-11-18 06:03:20|110879.4|110829.4|110876.1|110826.1|110881|110831|110876.1|110826.1|19
1731909810000|2024-11-18 06:03:30|110878.1|110828.1|110873.7|110823.7|110878.1|110828.1|110873.7|110823.7|10
1731909820000|2024-11-18 06:03:40|110873.9|110823.9|110877.7|110827.7|110877.9|110827.9|110873.5|110823.5|13
1731909830000|2024-11-18 06:03:50|110882.7|110832.7|110876.7|110826.7|110882.7|110832.7|110876.7|110826.7|37
1731909840000|2024-11-18 06:04:00|110878.3|110828.3|110878.3|110828.3|110879.5|110829.5|110876.4|110826.4|21
1731909850000|2024-11-18 06:04:10|110878.9|110828.9|110888.9|110838.9|110889.5|110839.5|110876.6|110826.6|17
1731909860000|2024-11-18 06:04:20|110890.5|110840.5|110881.7|110831.7|110891.5|110841.5|110880.8|110830.8|37
1731909870000|2024-11-18 06:04:30|110881.3|110831.3|110882.6|110832.6|110883.7|110833.7|110881.3|110831.3|20
1731909880000|2024-11-18 06:04:40|110883.2|110833.2|110886.6|110836.6|110890|110840|110876.4|110826.4|28
1731909890000|2024-11-18 06:04:50|110884.2|110834.2|110883.7|110833.7|110885.8|110835.8|110879.7|110829.7|24
1731909900000|2024-11-18 06:05:00|110881.6|110831.6|110882|110832|110884.2|110834.2|110880.1|110830.1|21
1731909910000|2024-11-18 06:05:10|110882.2|110832.2|110883.1|110833.1|110884.6|110834.6|110876.7|110826.7|20
1731909920000|2024-11-18 06:05:20|110885.1|110835.1|110877.8|110827.8|110885.1|110835.1|110875.8|110825.8|10
1731909930000|2024-11-18 06:05:30|110876.4|110826.4|110879.3|110829.3|110883.8|110833.8|110876.4|110826.4|25
1731909940000|2024-11-18 06:05:40|110880.4|110830.4|110879.5|110829.5|110880.4|110830.4|110878.2|110828.2|11
1731909950000|2024-11-18 06:05:50|110879.6|110829.6|110875.7|110825.7|110880.7|110830.7|110874.4|110824.4|21
1731909960000|2024-11-18 06:06:00|110875.6|110825.6|110874.6|110824.6|110877.3|110827.3|110873.4|110823.4|20
1731909970000|2024-11-18 06:06:10|110876.3|110826.3|110870.6|110820.6|110876.3|110826.3|110868.6|110818.6|16
1731909980000|2024-11-18 06:06:20|110870.4|110820.4|110872.6|110822.6|110873.5|110823.5|110867.6|110817.6|42
1731909990000|2024-11-18 06:06:30|110871.4|110821.4|110878.1|110828.1|110886.3|110836.3|110871.4|110821.4|20
1731910000000|2024-11-18 06:06:40|110878.3|110828.3|110876.8|110826.8|110879.3|110829.3|110874.9|110824.9|18
1731910010000|2024-11-18 06:06:50|110877.7|110827.7|110876.1|110826.1|110877.9|110827.9|110874.3|110824.3|29
1731910020000|2024-11-18 06:07:00|110875.1|110825.1|110872.8|110822.8|110877.6|110827.6|110870|110820|21
1731910030000|2024-11-18 06:07:10|110873.1|110823.1|110870.9|110820.9|110876.6|110826.6|110869.9|110819.9|32
1731910040000|2024-11-18 06:07:20|110872.3|110822.3|110875.8|110825.8|110878.8|110828.8|110870.2|110820.2|32
1731910050000|2024-11-18 06:07:30|110872.5|110822.5|110879.5|110829.5|110880|110830|110866.3|110816.3|40
1731910060000|2024-11-18 06:07:40|110883|110833|110874|110824|110883|110833|110873.7|110823.7|19
1731910070000|2024-11-18 06:07:50|110872.6|110822.6|110874.1|110824.1|110876.3|110826.3|110872.2|110822.2|12
1731910080000|2024-11-18 06:08:00|110874.6|110824.6|110872.9|110822.9|110874.6|110824.6|110871.6|110821.6|9
1731910090000|2024-11-18 06:08:10|110873.3|110823.3|110872.1|110822.1|110874.1|110824.1|110868.5|110818.5|25
1731910100000|2024-11-18 06:08:20|110871.8|110821.8|110874.6|110824.6|110875.9|110825.9|110869.8|110819.8|19
1731910110000|2024-11-18 06:08:30|110874.5|110824.5|110881.5|110831.5|110881.7|110831.7|110874.5|110824.5|8
1731910120000|2024-11-18 06:08:40|110880.9|110830.9|110877.5|110827.5|110884.4|110834.4|110877|110827|24
1731910130000|2024-11-18 06:08:50|110877.8|110827.8|110881.6|110831.6|110881.9|110831.9|110877.1|110827.1|17
1731910140000|2024-11-18 06:09:00|110879.5|110829.5|110877.9|110827.9|110879.8|110829.8|110877.8|110827.8|20
1731910150000|2024-11-18 06:09:10|110879.2|110829.2|110883.8|110833.8|110887.1|110837.1|110879.2|110829.2|11
1731910160000|2024-11-18 06:09:20|110884.1|110834.1|110883.9|110833.9|110884.1|110834.1|110883.7|110833.7|6
1731910170000|2024-11-18 06:09:30|110883.7|110833.7|110880.5|110830.5|110883.9|110833.9|110878.7|110828.7|16
1731910180000|2024-11-18 06:09:40|110882.6|110832.6|110887.4|110837.4|110889.6|110839.6|110882.6|110832.6|23
1731910190000|2024-11-18 06:09:50|110886.9|110836.9|110882.6|110832.6|110887.1|110837.1|110880.1|110830.1|23
1731910200000|2024-11-18 06:10:00|110884|110834|110878|110828|110884|110834|110878|110828|12
1731910210000|2024-11-18 06:10:10|110879|110829|110875.8|110825.8|110881.2|110831.2|110875.8|110825.8|23
1731910220000|2024-11-18 06:10:20|110881.6|110831.6|110879|110829|110881.6|110831.6|110875.5|110825.5|12
1731910230000|2024-11-18 06:10:30|110878.2|110828.2|110874.9|110824.9|110878.2|110828.2|110873.7|110823.7|9
1731910240000|2024-11-18 06:10:40|110872.9|110822.9|110877.1|110827.1|110877.1|110827.1|110872.9|110822.9|12
1731910250000|2024-11-18 06:10:50|110874.9|110824.9|110874.3|110824.3|110875.2|110825.2|110870.4|110820.4|10
1731910260000|2024-11-18 06:11:00|110873.9|110823.9|110874.4|110824.4|110875.6|110825.6|110873.1|110823.1|14
1731910270000|2024-11-18 06:11:10|110877.6|110827.6|110874.3|110824.3|110877.6|110827.6|110874.3|110824.3|7
1731910280000|2024-11-18 06:11:20|110877.1|110827.1|110874.3|110824.3|110877.1|110827.1|110873.4|110823.4|10
1731910290000|2024-11-18 06:11:30|110874.9|110824.9|110874.9|110824.9|110876.9|110826.9|110873.9|110823.9|5
1731910300000|2024-11-18 06:11:40|110873.9|110823.9|110873.3|110823.3|110877.1|110827.1|110871|110821|16
1731910310000|2024-11-18 06:11:50|110871.5|110821.5|110874.4|110824.4|110874.4|110824.4|110871|110821|27
1731910320000|2024-11-18 06:12:00|110875.2|110825.2|110872.8|110822.8|110875.2|110825.2|110872.4|110822.4|9
1731910330000|2024-11-18 06:12:10|110872.4|110822.4|110868.9|110818.9|110872.5|110822.5|110865.9|110815.9|17
1731910340000|2024-11-18 06:12:20|110868.5|110818.5|110869.7|110819.7|110870.5|110820.5|110866.7|110816.7|11
1731910350000|2024-11-18 06:12:30|110869.2|110819.2|110871|110821|110871.2|110821.2|110868.2|110818.2|9
1731910360000|2024-11-18 06:12:40|110869.7|110819.7|110866.7|110816.7|110869.9|110819.9|110866.3|110816.3|12
1731910370000|2024-11-18 06:12:50|110865.4|110815.4|110868|110818|110868.3|110818.3|110865.4|110815.4|8
1731910380000|2024-11-18 06:13:00|110868.4|110818.4|110871.4|110821.4|110871.9|110821.9|110868.4|110818.4|6
1731910390000|2024-11-18 06:13:10|110873.9|110823.9|110877.4|110827.4|110878.4|110828.4|110873.9|110823.9|12
1731910400000|2024-11-18 06:13:20|110875.9|110825.9|110870.1|110820.1|110875.9|110825.9|110866.2|110816.2|12
1731910410000|2024-11-18 06:13:30|110870|110820|110876.5|110826.5|110877.5|110827.5|110870|110820|10
1731910420000|2024-11-18 06:13:40|110875.8|110825.8|110876|110826|110876.1|110826.1|110875.8|110825.8|3
1731910430000|2024-11-18 06:13:50|110876.2|110826.2|110870.1|110820.1|110878.6|110828.6|110870.1|110820.1|14
1731910440000|2024-11-18 06:14:00|110870.3|110820.3|110874.2|110824.2|110876.2|110826.2|110867.9|110817.9|26
1731910450000|2024-11-18 06:14:10|110874.4|110824.4|110874.9|110824.9|110875.1|110825.1|110874.4|110824.4|4
1731910460000|2024-11-18 06:14:20|110875.1|110825.1|110874.1|110824.1|110875.1|110825.1|110874.1|110824.1|4
1731910470000|2024-11-18 06:14:30|110871.2|110821.2|110870.7|110820.7|110871.2|110821.2|110870.3|110820.3|4
1731910480000|2024-11-18 06:14:40|110871.2|110821.2|110870.3|110820.3|110871.2|110821.2|110865.1|110815.1|17
1731910490000|2024-11-18 06:14:50|110869.8|110819.8|110870.8|110820.8|110870.8|110820.8|110869.8|110819.8|2
1731910500000|2024-11-18 06:15:00|110870.5|110820.5|110870.4|110820.4|110870.5|110820.5|110870.4|110820.4|2
1731910510000|2024-11-18 06:15:10|110870.3|110820.3|110869.9|110819.9|110872.6|110822.6|110867.5|110817.5|15
1731910520000|2024-11-18 06:15:20|110868.2|110818.2|110870.4|110820.4|110871.2|110821.2|110867.7|110817.7|31
1731910530000|2024-11-18 06:15:30|110869.6|110819.6|110849.1|110799.1|110871.4|110821.4|110847.6|110797.6|14
1731910540000|2024-11-18 06:15:40|110849.7|110799.7|110850.4|110800.4|110854.4|110804.4|110847|110797|17
1731910550000|2024-11-18 06:15:50|110851.1|110801.1|110850|110800|110851.1|110801.1|110848|110798|12
1731910560000|2024-11-18 06:16:00|110850.1|110800.1|110849.3|110799.3|110850.4|110800.4|110847.3|110797.3|21
1731910570000|2024-11-18 06:16:10|110849.9|110799.9|110851.2|110801.2|110852.7|110802.7|110849.9|110799.9|7
1731910580000|2024-11-18 06:16:20|110852.2|110802.2|110853.1|110803.1|110853.7|110803.7|110851.5|110801.5|5
1731910590000|2024-11-18 06:16:30|110852.5|110802.5|110852.1|110802.1|110852.5|110802.5|110851.6|110801.6|5
1731910600000|2024-11-18 06:16:40|110852.3|110802.3|110852.3|110802.3|110855.8|110805.8|110849.9|110799.9|9
1731910610000|2024-11-18 06:16:50|110859.8|110809.8|110846.4|110796.4|110861.2|110811.2|110846.4|110796.4|15
1731910620000|2024-11-18 06:17:00|110848.1|110798.1|110848.3|110798.3|110848.9|110798.9|110846.8|110796.8|13
1731910630000|2024-11-18 06:17:10|110848.4|110798.4|110848.7|110798.7|110848.7|110798.7|110847.2|110797.2|12
1731910640000|2024-11-18 06:17:20|110847.2|110797.2|110847.1|110797.1|110847.9|110797.9|110847.1|110797.1|4
1731910650000|2024-11-18 06:17:30|110845.5|110795.5|110870.5|110820.5|110870.5|110820.5|110842.2|110792.2|14
1731910660000|2024-11-18 06:17:40|110866.5|110816.5|110863.8|110813.8|110866.5|110816.5|110858.6|110808.6|41
1731910670000|2024-11-18 06:17:50|110862.6|110812.6|110854.7|110804.7|110863.8|110813.8|110854.5|110804.5|15
1731910680000|2024-11-18 06:18:00|110855.8|110805.8|110843.1|110793.1|110859.5|110809.5|110837.1|110787.1|34
1731910690000|2024-11-18 06:18:10|110843.6|110793.6|110844|110794|110844|110794|110842.4|110792.4|26
1731910700000|2024-11-18 06:18:20|110844.1|110794.1|110844.6|110794.6|110844.6|110794.6|110844.1|110794.1|2
1731910710000|2024-11-18 06:18:30|110843.6|110793.6|110843.4|110793.4|110843.6|110793.6|110843.4|110793.4|2
1731910720000|2024-11-18 06:18:40|110843.3|110793.3|110843.4|110793.4|110843.4|110793.4|110843.3|110793.3|2
1731910730000|2024-11-18 06:18:50|110842.5|110792.5|110842.1|110792.1|110842.5|110792.5|110842|110792|3
1731910740000|2024-11-18 06:19:00|110839.8|110789.8|110841.1|110791.1|110842.9|110792.9|110839.8|110789.8|9
1731910750000|2024-11-18 06:19:10|110840.2|110790.2|110840.6|110790.6|110841|110791|110839.4|110789.4|7
1731910760000|2024-11-18 06:19:20|110840.5|110790.5|110837.3|110787.3|110840.5|110790.5|110836.6|110786.6|6
1731910770000|2024-11-18 06:19:30|110833.9|110783.9|110836.8|110786.8|110836.8|110786.8|110833.8|110783.8|10
1731910780000|2024-11-18 06:19:40|110836.9|110786.9|110836|110786|110837.6|110787.6|110834.3|110784.3|15
1731910790000|2024-11-18 06:19:50|110836.5|110786.5|110839|110789|110839.1|110789.1|110836.5|110786.5|8
1731910800000|2024-11-18 06:20:00|110841|110791|110839.7|110789.7|110842.1|110792.1|110838.9|110788.9|16
1731910810000|2024-11-18 06:20:10|110838.9|110788.9|110844.3|110794.3|110851.3|110801.3|110838.9|110788.9|22
1731910820000|2024-11-18 06:20:20|110844.2|110794.2|110841.2|110791.2|110844.2|110794.2|110841.2|110791.2|7
1731910830000|2024-11-18 06:20:30|110841.6|110791.6|110838.9|110788.9|110841.6|110791.6|110838.1|110788.1|12
1731910840000|2024-11-18 06:20:40|110840.3|110790.3|110838.7|110788.7|110840.3|110790.3|110838.5|110788.5|11
1731910850000|2024-11-18 06:20:50|110836.1|110786.1|110824.1|110799.1|110836.1|110800.8|110824.1|110786.1|4
1731910860000|2024-11-18 06:21:00|110819.1|110794.1|110836.5|110786.5|110840.5|110794.1|110819.1|110779.3|14
1731910870000|2024-11-18 06:21:10|110833.1|110783.1|110835.6|110785.6|110837.1|110787.1|110832.2|110782.2|11
1731910880000|2024-11-18 06:21:20|110835.5|110785.5|110833.5|110783.5|110835.5|110785.5|110832.9|110782.9|8
1731910890000|2024-11-18 06:21:30|110832.7|110782.7|110819.2|110794.2|110833.6|110796.5|110818|110782.6|14
1731910900000|2024-11-18 06:21:40|110820.2|110795.2|110818.1|110793.1|110820.2|110795.2|110818.1|110793.1|6
1731910910000|2024-11-18 06:21:50|110818.4|110793.4|110819.4|110794.4|110819.4|110794.4|110818.1|110793.1|8
1731910920000|2024-11-18 06:22:00|110819.5|110794.5|110815|110790|110819.5|110794.5|110814.8|110789.8|8
1731910930000|2024-11-18 06:22:10|110814|110789|110812.1|110787.1|110815|110790|110810.1|110785.1|12
1731910940000|2024-11-18 06:22:20|110812.2|110787.2|110812.3|110787.3|110813|110788|110811.9|110786.9|9
1731910950000|2024-11-18 06:22:30|110812.2|110787.2|110815.3|110790.3|110815.3|110790.3|110811.1|110786.1|10
1731910960000|2024-11-18 06:22:40|110815|110790|110808|110783|110815.3|110790.3|110806.7|110781.7|12
1731910970000|2024-11-18 06:22:50|110809.2|110784.2|110813.6|110788.6|110815.7|110790.7|110809.2|110784.2|11
1731910980000|2024-11-18 06:23:00|110812.4|110787.4|110810.4|110785.4|110812.4|110787.4|110810.4|110785.4|11
1731910990000|2024-11-18 06:23:10|110810.6|110785.6|110810.5|110785.5|110810.6|110785.6|110810.5|110785.5|2
1731911000000|2024-11-18 06:23:20|110810.9|110785.9|110824.9|110774.9|110824.9|110788.4|110810.9|110773.9|11
1731911010000|2024-11-18 06:23:30|110823.9|110773.9|110814.6|110789.6|110824.7|110789.6|110810.9|110773.7|10
1731911020000|2024-11-18 06:23:40|110814.8|110789.8|110815.2|110790.2|110815.2|110790.2|110814.8|110789.8|5
1731911030000|2024-11-18 06:23:50|110815.3|110790.3|110815.2|110790.2|110815.4|110790.4|110815.1|110790.1|5
1731911040000|2024-11-18 06:24:00|110825.3|110775.3|110823.2|110773.2|110825.3|110775.3|110822.9|110772.9|10
1731911050000|2024-11-18 06:24:10|110824.2|110774.2|110826.3|110776.3|110828.1|110778.1|110824.2|110774.2|8
1731911060000|2024-11-18 06:24:20|110826.6|110776.6|110810.9|110760.9|110826.6|110776.6|110810.3|110760.3|17
1731911070000|2024-11-18 06:24:30|110810.2|110760.2|110804.6|110754.6|110813.3|110763.3|110804.6|110754.6|16
1731911080000|2024-11-18 06:24:40|110804.7|110754.7|110805.4|110755.4|110808.5|110758.5|110804.7|110754.7|5
1731911090000|2024-11-18 06:24:50|110807.2|110757.2|110804.6|110754.6|110808.9|110758.9|110803.7|110753.7|55
1731911100000|2024-11-18 06:25:00|110805.9|110755.9|110805.5|110755.5|110809.7|110759.7|110804.1|110754.1|45
1731911110000|2024-11-18 06:25:10|110807.5|110757.5|110806.8|110756.8|110809.4|110759.4|110801.7|110751.7|39
1731911120000|2024-11-18 06:25:20|110806.3|110756.3|110813|110763|110813|110763|110800|110750|42
1731911130000|2024-11-18 06:25:30|110814.6|110764.6|110834.2|110784.2|110835.5|110785.5|110811.6|110761.6|29
1731911140000|2024-11-18 06:25:40|110834.5|110784.5|110827.2|110777.2|110835.2|110785.2|110824.7|110774.7|21
1731911150000|2024-11-18 06:25:50|110827.4|110777.4|110827.5|110777.5|110827.6|110777.6|110827.4|110777.4|3
1731911160000|2024-11-18 06:26:00|110821.9|110771.9|110827.4|110777.4|110827.4|110777.4|110809.7|110759.7|40
1731911170000|2024-11-18 06:26:10|110827.8|110777.8|110841.6|110791.6|110841.6|110791.6|110827.8|110777.8|25
1731911180000|2024-11-18 06:26:20|110840|110790|110843.8|110793.8|110846.4|110796.4|110838.8|110788.8|33
1731911190000|2024-11-18 06:26:30|110844.5|110794.5|110843.7|110793.7|110847|110797|110842.5|110792.5|46
1731911200000|2024-11-18 06:26:40|110845.2|110795.2|110843.3|110793.3|110845.2|110795.2|110840.8|110790.8|23
1731911210000|2024-11-18 06:26:50|110844.5|110794.5|110845.5|110795.5|110846.7|110796.7|110841.4|110791.4|29
1731911220000|2024-11-18 06:27:00|110845.7|110795.7|110844.6|110794.6|110847.8|110797.8|110841.6|110791.6|37
1731911230000|2024-11-18 06:27:10|110844.7|110794.7|110839.4|110789.4|110844.9|110794.9|110837.8|110787.8|40
1731911240000|2024-11-18 06:27:20|110840.5|110790.5|110838.9|110788.9|110841|110791|110836.8|110786.8|23
1731911250000|2024-11-18 06:27:30|110840.1|110790.1|110841.2|110791.2|110841.9|110791.9|110835.2|110785.2|26
1731911260000|2024-11-18 06:27:40|110839.6|110789.6|110842.6|110792.6|110844.7|110794.7|110839.6|110789.6|30
1731911270000|2024-11-18 06:27:50|110843.1|110793.1|110840.6|110790.6|110843.1|110793.1|110836.4|110786.4|36
1731911280000|2024-11-18 06:28:00|110837.9|110787.9|110837.2|110787.2|110840.7|110790.7|110836.5|110786.5|33
1731911290000|2024-11-18 06:28:10|110838.3|110788.3|110836.7|110786.7|110839.5|110789.5|110836.7|110786.7|22
1731911300000|2024-11-18 06:28:20|110837.9|110787.9|110842.6|110792.6|110845|110795|110837.4|110787.4|25
1731911310000|2024-11-18 06:28:30|110840.8|110790.8|110836|110786|110845.8|110795.8|110835.1|110785.1|24
1731911320000|2024-11-18 06:28:40|110836.1|110786.1|110836.5|110786.5|110837.9|110787.9|110832|110782|26
1731911330000|2024-11-18 06:28:50|110836|110786|110838.3|110788.3|110838.8|110788.8|110832.2|110782.2|36
1731911340000|2024-11-18 06:29:00|110839.6|110789.6|110842.5|110792.5|110843.7|110793.7|110837.7|110787.7|30
1731911350000|2024-11-18 06:29:10|110843.9|110793.9|110838|110788|110844.4|110794.4|110835.1|110785.1|16
1731911360000|2024-11-18 06:29:20|110835.8|110785.8|110837.1|110787.1|110837.9|110787.9|110833|110783|33
1731911370000|2024-11-18 06:29:30|110836.8|110786.8|110836|110786|110836.8|110786.8|110835.1|110785.1|5
1731911380000|2024-11-18 06:29:40|110833.6|110783.6|110837.3|110787.3|110837.5|110787.5|110833.5|110783.5|14
1731911390000|2024-11-18 06:29:50|110840.6|110790.6|110827.8|110777.8|110840.6|110790.6|110827.8|110777.8|26
1731911400000|2024-11-18 06:30:00|110826.5|110776.5|110826|110776|110827.1|110777.1|110825.1|110775.1|10
1731911410000|2024-11-18 06:30:10|110826.6|110776.6|110827|110777|110827.2|110777.2|110826|110776|13
1731911420000|2024-11-18 06:30:20|110832.8|110782.8|110828.3|110778.3|110835.6|110785.6|110827.7|110777.7|22
1731911430000|2024-11-18 06:30:30|110828.2|110778.2|110828.1|110778.1|110828.8|110778.8|110827.8|110777.8|5
1731911440000|2024-11-18 06:30:40|110826|110776|110812.1|110762.1|110826|110776|110806.4|110756.4|28
1731911450000|2024-11-18 06:30:50|110811.1|110761.1|110806.9|110756.9|110814.1|110764.1|110806.3|110756.3|49
1731911460000|2024-11-18 06:31:00|110807.7|110757.7|110796.2|110746.2|110807.7|110757.7|110792.3|110742.3|28
1731911470000|2024-11-18 06:31:10|110795.3|110745.3|110792|110742|110795.3|110745.3|110787|110737|28
1731911480000|2024-11-18 06:31:20|110790.8|110740.8|110789.3|110739.3|110791.8|110741.8|110784.4|110734.4|44
1731911490000|2024-11-18 06:31:30|110790.9|110740.9|110792.1|110742.1|110793.9|110743.9|110786.8|110736.8|19
1731911500000|2024-11-18 06:31:40|110794.6|110744.6|110788.2|110738.2|110794.6|110744.6|110785.5|110735.5|35
1731911510000|2024-11-18 06:31:50|110785.6|110735.6|110784.4|110734.4|110790.6|110740.6|110782.5|110732.5|32
1731911520000|2024-11-18 06:32:00|110785.2|110735.2|110784.3|110734.3|110790.4|110740.4|110779.6|110729.6|45
1731911530000|2024-11-18 06:32:10|110786.5|110736.5|110784.1|110734.1|110789.9|110739.9|110782.9|110732.9|35
1731911540000|2024-11-18 06:32:20|110787.3|110737.3|110784.4|110734.4|110789|110739|110779|110729|47
1731911550000|2024-11-18 06:32:30|110786.9|110736.9|110783.7|110733.7|110788.9|110738.9|110783.7|110733.7|24
1731911560000|2024-11-18 06:32:40|110785.1|110735.1|110788.6|110738.6|110792.7|110742.7|110784.9|110734.9|28
1731911570000|2024-11-18 06:32:50|110789.5|110739.5|110794.1|110744.1|110796.7|110746.7|110788.6|110738.6|30
1731911580000|2024-11-18 06:33:00|110791.2|110741.2|110804|110754|110808.4|110758.4|110791.2|110741.2|29
1731911590000|2024-11-18 06:33:10|110806.9|110756.9|110802.1|110752.1|110807.7|110757.7|110802.1|110752.1|26
1731911600000|2024-11-18 06:33:20|110797.5|110747.5|110796|110746|110799.6|110749.6|110792.8|110742.8|31
1731911610000|2024-11-18 06:33:30|110795.6|110745.6|110794.3|110744.3|110796.9|110746.9|110793.8|110743.8|12
1731911620000|2024-11-18 06:33:40|110794|110744|110785.7|110735.7|110798|110748|110780.3|110730.3|32
1731911630000|2024-11-18 06:33:50|110787.9|110737.9|110779.6|110729.6|110787.9|110737.9|110778.5|110728.5|28
1731911640000|2024-11-18 06:34:00|110782.1|110732.1|110781.7|110731.7|110783.1|110733.1|110779.2|110729.2|13
1731911650000|2024-11-18 06:34:10|110784.2|110734.2|110783.3|110733.3|110788|110738|110781.2|110731.2|27
1731911660000|2024-11-18 06:34:20|110785.8|110735.8|110797.1|110747.1|110797.9|110747.9|110782.6|110732.6|34
1731911670000|2024-11-18 06:34:30|110797.7|110747.7|110795.1|110745.1|110800.4|110750.4|110793.9|110743.9|13
1731911680000|2024-11-18 06:34:40|110794.6|110744.6|110794.7|110744.7|110795.6|110745.6|110792.8|110742.8|15
1731911690000|2024-11-18 06:34:50|110795.2|110745.2|110791.7|110741.7|110795.6|110745.6|110791.6|110741.6|20
1731911700000|2024-11-18 06:35:00|110791.1|110741.1|110791.5|110741.5|110799.2|110749.2|110790.9|110740.9|34
1731911710000|2024-11-18 06:35:10|110792.2|110742.2|110795.2|110745.2|110795.7|110745.7|110791.6|110741.6|18
1731911720000|2024-11-18 06:35:20|110794.7|110744.7|110795.2|110745.2|110795.9|110745.9|110793.9|110743.9|17
1731911730000|2024-11-18 06:35:30|110795.1|110745.1|110793.2|110743.2|110795.9|110745.9|110790.5|110740.5|13
1731911740000|2024-11-18 06:35:40|110792.3|110742.3|110792.8|110742.8|110795.7|110745.7|110790.1|110740.1|24
1731911750000|2024-11-18 06:35:50|110794|110744|110790.1|110740.1|110795.6|110745.6|110790.1|110740.1|26
1731911760000|2024-11-18 06:36:00|110788|110738|110792.8|110742.8|110798.7|110748.7|110787|110737|25
1731911770000|2024-11-18 06:36:10|110795.7|110745.7|110794|110744|110795.7|110745.7|110792.4|110742.4|10
1731911780000|2024-11-18 06:36:20|110792.3|110742.3|110786|110736|110795|110745|110786|110736|21
1731911790000|2024-11-18 06:36:30|110786.7|110736.7|110786.6|110736.6|110789.8|110739.8|110782.5|110732.5|27
1731911800000|2024-11-18 06:36:40|110787.1|110737.1|110786.2|110736.2|110787.1|110737.1|110782|110732|18
1731911810000|2024-11-18 06:36:50|110784.4|110734.4|110789.8|110739.8|110790.2|110740.2|110784.4|110734.4|26
1731911820000|2024-11-18 06:37:00|110790.2|110740.2|110790|110740|110790.9|110740.9|110787.1|110737.1|19
1731911830000|2024-11-18 06:37:10|110790.2|110740.2|110791.7|110741.7|110792.6|110742.6|110790|110740|14
1731911840000|2024-11-18 06:37:20|110791.5|110741.5|110789.5|110739.5|110795.7|110745.7|110788.6|110738.6|34
1731911850000|2024-11-18 06:37:30|110790.3|110740.3|110789.7|110739.7|110792.1|110742.1|110784.2|110734.2|31
1731911860000|2024-11-18 06:37:40|110791.9|110741.9|110773.1|110723.1|110791.9|110741.9|110771.1|110721.1|23
1731911870000|2024-11-18 06:37:50|110771.1|110721.1|110783.4|110733.4|110785.4|110735.4|110771.1|110721.1|21
1731911880000|2024-11-18 06:38:00|110784.8|110734.8|110785.2|110735.2|110792.5|110742.5|110781.7|110731.7|13
1731911890000|2024-11-18 06:38:10|110783.4|110733.4|110781.9|110731.9|110783.4|110733.4|110781.5|110731.5|6
1731911900000|2024-11-18 06:38:20|110788.1|110738.1|110810.6|110760.6|110815.7|110765.7|110785.4|110735.4|29
1731911910000|2024-11-18 06:38:30|110812.9|110762.9|110810.5|110760.5|110814|110764|110810|110760|18
1731911920000|2024-11-18 06:38:40|110811.2|110761.2|110804.8|110754.8|110811.2|110761.2|110803.3|110753.3|17
1731911930000|2024-11-18 06:38:50|110804.7|110754.7|110805.4|110755.4|110807.9|110757.9|110798.4|110748.4|17
1731911940000|2024-11-18 06:39:00|110807.6|110757.6|110806|110756|110807.6|110757.6|110804.8|110754.8|17
1731911950000|2024-11-18 06:39:10|110806.1|110756.1|110807.5|110757.5|110808.3|110758.3|110803.9|110753.9|27
1731911960000|2024-11-18 06:39:20|110805.5|110755.5|110809.1|110759.1|110809.1|110759.1|110804.8|110754.8|16
1731911970000|2024-11-18 06:39:30|110806.9|110756.9|110804.9|110754.9|110808.7|110758.7|110803.2|110753.2|27
1731911980000|2024-11-18 06:39:40|110802.3|110752.3|110803.1|110753.1|110807.6|110757.6|110798.1|110748.1|29
1731911990000|2024-11-18 06:39:50|110804.8|110754.8|110802.7|110752.7|110805|110755|110799.4|110749.4|25
1731912000000|2024-11-18 06:40:00|110804|110754|110808.2|110758.2|110809.2|110759.2|110803.9|110753.9|20
1731912010000|2024-11-18 06:40:10|110806.4|110756.4|110807.6|110757.6|110808.2|110758.2|110806.3|110756.3|5
1731912020000|2024-11-18 06:40:20|110808|110758|110803|110753|110808|110758|110800.6|110750.6|10
1731912030000|2024-11-18 06:40:30|110804.5|110754.5|110804.7|110754.7|110809.1|110759.1|110804.5|110754.5|32
1731912040000|2024-11-18 06:40:40|110806.9|110756.9|110780.9|110730.9|110807.6|110757.6|110780.3|110730.3|23
1731912050000|2024-11-18 06:40:50|110782.6|110732.6|110778.1|110728.1|110783.3|110733.3|110777.5|110727.5|20
1731912060000|2024-11-18 06:41:00|110775.8|110725.8|110771.1|110721.1|110775.8|110725.8|110769|110719|30
1731912070000|2024-11-18 06:41:10|110770.9|110720.9|110771.2|110721.2|110771.4|110721.4|110768.5|110718.5|14
1731912080000|2024-11-18 06:41:20|110770.9|110720.9|110766.4|110716.4|110771.1|110721.1|110764.4|110714.4|36
1731912090000|2024-11-18 06:41:30|110765.3|110715.3|110767.5|110717.5|110767.5|110717.5|110762.7|110712.7|35
1731912100000|2024-11-18 06:41:40|110767|110717|110765.9|110715.9|110768.7|110718.7|110762.5|110712.5|24
1731912110000|2024-11-18 06:41:50|110766|110716|110760.2|110710.2|110766.9|110716.9|110760.2|110710.2|19
1731912120000|2024-11-18 06:42:00|110761.9|110711.9|110763.4|110713.4|110765.3|110715.3|110761.1|110711.1|40
1731912130000|2024-11-18 06:42:10|110763.9|110713.9|110763.8|110713.8|110767.9|110717.9|110761.1|110711.1|12
1731912140000|2024-11-18 06:42:20|110762.5|110712.5|110767.1|110717.1|110769.7|110719.7|110761|110711|32
1731912150000|2024-11-18 06:42:30|110766|110716|110767.9|110717.9|110773|110723|110765.1|110715.1|38
1731912160000|2024-11-18 06:42:40|110767.6|110717.6|110768.2|110718.2|110773.3|110723.3|110763.1|110713.1|23
1731912170000|2024-11-18 06:42:50|110768.3|110718.3|110761.5|110711.5|110768.9|110718.9|110761.5|110711.5|22
1731912180000|2024-11-18 06:43:00|110763.5|110713.5|110765.2|110715.2|110772.3|110722.3|110763.5|110713.5|27
1731912190000|2024-11-18 06:43:10|110765.6|110715.6|110768.3|110718.3|110770.1|110720.1|110764.3|110714.3|36
1731912200000|2024-11-18 06:43:20|110768.6|110718.6|110769.3|110719.3|110770|110720|110768.3|110718.3|31
1731912210000|2024-11-18 06:43:30|110770|110720|110771.4|110721.4|110773|110723|110768|110718|44
1731912220000|2024-11-18 06:43:40|110771.8|110721.8|110765.2|110715.2|110771.8|110721.8|110764.7|110714.7|24
1731912230000|2024-11-18 06:43:50|110765.3|110715.3|110765.2|110715.2|110767.2|110717.2|110764.8|110714.8|24
1731912240000|2024-11-18 06:44:00|110765.7|110715.7|110765.8|110715.8|110766.9|110716.9|110762.8|110712.8|27
1731912250000|2024-11-18 06:44:10|110766.1|110716.1|110765.2|110715.2|110767.1|110717.1|110765.2|110715.2|16
1731912260000|2024-11-18 06:44:20|110765.5|110715.5|110765.5|110715.5|110766.3|110716.3|110765.5|110715.5|7
1731912270000|2024-11-18 06:44:30|110766|110716|110768.3|110718.3|110769.5|110719.5|110766|110716|19
1731912280000|2024-11-18 06:44:40|110767.4|110717.4|110769.8|110719.8|110770.3|110720.3|110766.4|110716.4|19
1731912290000|2024-11-18 06:44:50|110768.2|110718.2|110767.1|110717.1|110768.8|110718.8|110766.1|110716.1|28
1731912300000|2024-11-18 06:45:00|110766.7|110716.7|110768.2|110718.2|110769.6|110719.6|110765.3|110715.3|32
1731912310000|2024-11-18 06:45:10|110770.6|110720.6|110765.6|110715.6|110772.3|110722.3|110765.6|110715.6|17
1731912320000|2024-11-18 06:45:20|110766.2|110716.2|110766.6|110716.6|110770.2|110720.2|110763.8|110713.8|20
1731912330000|2024-11-18 06:45:30|110771.4|110721.4|110764.2|110714.2|110771.4|110721.4|110762.8|110712.8|18
1731912340000|2024-11-18 06:45:40|110764.6|110714.6|110767.8|110717.8|110768.6|110718.6|110764.2|110714.2|9
1731912350000|2024-11-18 06:45:50|110769|110719|110764.4|110714.4|110772.3|110722.3|110764.4|110714.4|14
1731912360000|2024-11-18 06:46:00|110765.2|110715.2|110764.5|110714.5|110772.4|110722.4|110762.8|110712.8|19
1731912370000|2024-11-18 06:46:10|110767.1|110717.1|110766.7|110716.7|110767.1|110717.1|110764.8|110714.8|13
1731912380000|2024-11-18 06:46:20|110766.6|110716.6|110765.1|110715.1|110767.3|110717.3|110764.3|110714.3|18
1731912390000|2024-11-18 06:46:30|110767.1|110717.1|110764.9|110714.9|110770.1|110720.1|110764.4|110714.4|14
1731912400000|2024-11-18 06:46:40|110761.1|110711.1|110760.1|110710.1|110766.8|110716.8|110758.1|110708.1|13
1731912410000|2024-11-18 06:46:50|110760.3|110710.3|110759|110709|110763.1|110713.1|110758.5|110708.5|8
1731912420000|2024-11-18 06:47:00|110758.9|110708.9|110753.5|110703.5|110762.1|110712.1|110745.9|110695.9|45
1731912430000|2024-11-18 06:47:10|110754.7|110704.7|110754.1|110704.1|110760.2|110710.2|110751.3|110701.3|39
1731912440000|2024-11-18 06:47:20|110755.7|110705.7|110747|110697|110755.7|110705.7|110744.7|110694.7|24
1731912450000|2024-11-18 06:47:30|110744.7|110694.7|110746.3|110696.3|110748.5|110698.5|110744|110694|22
1731912460000|2024-11-18 06:47:40|110748.7|110698.7|110749.8|110699.8|110752.8|110702.8|110745.6|110695.6|16
1731912470000|2024-11-18 06:47:50|110749.6|110699.6|110750.5|110700.5|110750.5|110700.5|110745.8|110695.8|9
1731912480000|2024-11-18 06:48:00|110749.1|110699.1|110759.8|110709.8|110766.4|110716.4|110748.2|110698.2|31
1731912490000|2024-11-18 06:48:10|110759.9|110709.9|110760.4|110710.4|110762.6|110712.6|110758.5|110708.5|31
1731912500000|2024-11-18 06:48:20|110761.3|110711.3|110756.9|110706.9|110762.5|110712.5|110756.9|110706.9|18
1731912510000|2024-11-18 06:48:30|110757.5|110707.5|110752.6|110702.6|110760.9|110710.9|110752.6|110702.6|19
1731912520000|2024-11-18 06:48:40|110754.3|110704.3|110756.1|110706.1|110758.6|110708.6|110753|110703|16
1731912530000|2024-11-18 06:48:50|110755.1|110705.1|110753.5|110703.5|110757.4|110707.4|110752.2|110702.2|19
1731912540000|2024-11-18 06:49:00|110754.7|110704.7|110761.3|110711.3|110764.2|110714.2|110753.7|110703.7|25
1731912550000|2024-11-18 06:49:10|110759.8|110709.8|110755.4|110705.4|110759.8|110709.8|110752.8|110702.8|18
1731912560000|2024-11-18 06:49:20|110753.7|110703.7|110757.7|110707.7|110762.5|110712.5|110753.2|110703.2|22
1731912570000|2024-11-18 06:49:30|110755.6|110705.6|110756.9|110706.9|110761.3|110711.3|110755.5|110705.5|14
1731912580000|2024-11-18 06:49:40|110756|110706|110753.9|110703.9|110756.6|110706.6|110752.1|110702.1|18
1731912590000|2024-11-18 06:49:50|110752.7|110702.7|110753.2|110703.2|110754.2|110704.2|110751.8|110701.8|11
1731912600000|2024-11-18 06:50:00|110753.8|110703.8|110756.7|110706.7|110756.7|110706.7|110751.5|110701.5|31
1731912610000|2024-11-18 06:50:10|110754.5|110704.5|110755.8|110705.8|110760.9|110710.9|110754.3|110704.3|32
1731912620000|2024-11-18 06:50:20|110757|110707|110759.2|110709.2|110767.1|110717.1|110757|110707|26
1731912630000|2024-11-18 06:50:30|110756.8|110706.8|110762|110712|110763.7|110713.7|110753.5|110703.5|20
1731912640000|2024-11-18 06:50:40|110761.6|110711.6|110758.4|110708.4|110763.1|110713.1|110757.9|110707.9|15
1731912650000|2024-11-18 06:50:50|110759|110709|110761.2|110711.2|110761.9|110711.9|110758.9|110708.9|9
1731912660000|2024-11-18 06:51:00|110762.5|110712.5|110765.6|110715.6|110767.8|110717.8|110762|110712|11
1731912670000|2024-11-18 06:51:10|110762.3|110712.3|110761.5|110711.5|110773.3|110723.3|110759.8|110709.8|24
1731912680000|2024-11-18 06:51:20|110760.7|110710.7|110756.7|110706.7|110760.7|110710.7|110752.6|110702.6|17
1731912690000|2024-11-18 06:51:30|110758.5|110708.5|110759.2|110709.2|110765.4|110715.4|110754.1|110704.1|32
1731912700000|2024-11-18 06:51:40|110759.1|110709.1|110759.7|110709.7|110766.3|110716.3|110759.1|110709.1|24
1731912710000|2024-11-18 06:51:50|110759.1|110709.1|110764.6|110714.6|110767.2|110717.2|110758.9|110708.9|10
1731912720000|2024-11-18 06:52:00|110764.2|110714.2|110756.8|110706.8|110764.2|110714.2|110754.9|110704.9|15
1731912730000|2024-11-18 06:52:10|110754.5|110704.5|110751.9|110701.9|110757|110707|110750.4|110700.4|36
1731912740000|2024-11-18 06:52:20|110753.1|110703.1|110751.4|110701.4|110753.1|110703.1|110749|110699|38
1731912750000|2024-11-18 06:52:30|110749.8|110699.8|110754.4|110704.4|110754.4|110704.4|110746.4|110696.4|44
1731912760000|2024-11-18 06:52:40|110754.2|110704.2|110756.4|110706.4|110756.4|110706.4|110752.7|110702.7|27
1731912770000|2024-11-18 06:52:50|110757.7|110707.7|110757.1|110707.1|110760.3|110710.3|110754.6|110704.6|21
1731912780000|2024-11-18 06:53:00|110759.3|110709.3|110762.4|110712.4|110763.3|110713.3|110758.1|110708.1|10
1731912790000|2024-11-18 06:53:10|110762.9|110712.9|110762.7|110712.7|110763|110713|110757.8|110707.8|11
1731912800000|2024-11-18 06:53:20|110761.6|110711.6|110763.4|110713.4|110765|110715|110758.5|110708.5|25
1731912810000|2024-11-18 06:53:30|110764.8|110714.8|110763.5|110713.5|110770.6|110720.6|110758.2|110708.2|28
1731912820000|2024-11-18 06:53:40|110764.9|110714.9|110757.9|110707.9|110768.2|110718.2|110755|110705|17
1731912830000|2024-11-18 06:53:50|110760.1|110710.1|110757.7|110707.7|110760.1|110710.1|110757.5|110707.5|7
1731912840000|2024-11-18 06:54:00|110756.4|110706.4|110757.7|110707.7|110761.4|110711.4|110756.4|110706.4|21
1731912850000|2024-11-18 06:54:10|110758.9|110708.9|110755.4|110705.4|110758.9|110708.9|110755.4|110705.4|11
1731912860000|2024-11-18 06:54:20|110754.8|110704.8|110750.4|110700.4|110754.9|110704.9|110749.2|110699.2|23
1731912870000|2024-11-18 06:54:30|110751.5|110701.5|110751.9|110701.9|110754.2|110704.2|110750.6|110700.6|14
1731912880000|2024-11-18 06:54:40|110752.9|110702.9|110752.8|110702.8|110754.1|110704.1|110750.8|110700.8|22
1731912890000|2024-11-18 06:54:50|110751.4|110701.4|110751.6|110701.6|110753.1|110703.1|110749.1|110699.1|42
1731912900000|2024-11-18 06:55:00|110753.3|110703.3|110752.1|110702.1|110758.3|110708.3|110750.2|110700.2|34
1731912910000|2024-11-18 06:55:10|110751.3|110701.3|110754.6|110704.6|110754.9|110704.9|110751.3|110701.3|32
1731912920000|2024-11-18 06:55:20|110753.4|110703.4|110755.7|110705.7|110756.3|110706.3|110751.1|110701.1|19
1731912930000|2024-11-18 06:55:30|110756.2|110706.2|110754.3|110704.3|110756.9|110706.9|110754.3|110704.3|18
1731912940000|2024-11-18 06:55:40|110754.8|110704.8|110752|110702|110756.8|110706.8|110750.5|110700.5|22
1731912950000|2024-11-18 06:55:50|110754.1|110704.1|110755.5|110705.5|110757.9|110707.9|110753.6|110703.6|35
1731912960000|2024-11-18 06:56:00|110756.8|110706.8|110757|110707|110759.4|110709.4|110756.8|110706.8|21
1731912970000|2024-11-18 06:56:10|110758.2|110708.2|110754.5|110704.5|110758.4|110708.4|110754.1|110704.1|25
1731912980000|2024-11-18 06:56:20|110752.3|110702.3|110754.7|110704.7|110756.7|110706.7|110752.1|110702.1|13
1731912990000|2024-11-18 06:56:30|110754|110704|110761.5|110711.5|110763.8|110713.8|110752.1|110702.1|22
1731913000000|2024-11-18 06:56:40|110761.4|110711.4|110759.7|110709.7|110763|110713|110759.2|110709.2|20
1731913010000|2024-11-18 06:56:50|110759.6|110709.6|110762.9|110712.9|110763.8|110713.8|110758.4|110708.4|17
1731913020000|2024-11-18 06:57:00|110762.7|110712.7|110775|110725|110775|110725|110760.6|110710.6|17
1731913030000|2024-11-18 06:57:10|110775.1|110725.1|110771.2|110721.2|110775.1|110725.1|110770|110720|16
1731913040000|2024-11-18 06:57:20|110771.1|110721.1|110757.7|110707.7|110772.3|110722.3|110754.2|110704.2|17
1731913050000|2024-11-18 06:57:30|110757.6|110707.6|110757.4|110707.4|110758.1|110708.1|110757.4|110707.4|6
1731913060000|2024-11-18 06:57:40|110758.4|110708.4|110754.7|110704.7|110759|110709|110754.7|110704.7|15
1731913070000|2024-11-18 06:57:50|110755.9|110705.9|110758.8|110708.8|110758.8|110708.8|110752.9|110702.9|15
1731913080000|2024-11-18 06:58:00|110758.3|110708.3|110759.1|110709.1|110760.2|110710.2|110756.6|110706.6|11
1731913090000|2024-11-18 06:58:10|110758.9|110708.9|110758.3|110708.3|110760.1|110710.1|110757.7|110707.7|12
1731913100000|2024-11-18 06:58:20|110759.6|110709.6|110760.5|110710.5|110767.4|110717.4|110757.2|110707.2|18
1731913110000|2024-11-18 06:58:30|110759.9|110709.9|110762.1|110712.1|110764.8|110714.8|110759.8|110709.8|12
1731913120000|2024-11-18 06:58:40|110761.1|110711.1|110761.2|110711.2|110761.7|110711.7|110761.1|110711.1|6
1731913130000|2024-11-18 06:58:50|110761.3|110711.3|110772|110722|110772|110722|110760.1|110710.1|27
1731913140000|2024-11-18 06:59:00|110771.3|110721.3|110774.3|110724.3|110774.3|110724.3|110768.5|110718.5|11
1731913150000|2024-11-18 06:59:10|110772.8|110722.8|110771.5|110721.5|110772.8|110722.8|110769|110719|13
1731913160000|2024-11-18 06:59:20|110770.9|110720.9|110771.5|110721.5|110771.5|110721.5|110770.9|110720.9|3
1731913170000|2024-11-18 06:59:30|110772.3|110722.3|110771.1|110721.1|110772.3|110722.3|110768.6|110718.6|9
1731913180000|2024-11-18 06:59:40|110769.9|110719.9|110789.9|110739.9|110789.9|110739.9|110769.9|110719.9|21
1731913190000|2024-11-18 06:59:50|110789.4|110739.4|110784.6|110734.6|110789.4|110739.4|110784.6|110734.6|7
1731913200000|2024-11-18 07:00:00|110785.8|110735.8|110821.6|110771.6|110824.6|110774.6|110785.3|110735.3|49
1731913210000|2024-11-18 07:00:10|110815.3|110765.3|110818.8|110768.8|110826.5|110776.5|110815.1|110765.1|25
1731913220000|2024-11-18 07:00:20|110819.5|110769.5|110824.4|110774.4|110825.1|110775.1|110818.8|110768.8|16
1731913230000|2024-11-18 07:00:30|110821.4|110771.4|110826.7|110776.7|110829.9|110779.9|110821.4|110771.4|14
1731913240000|2024-11-18 07:00:40|110828.4|110778.4|110827.4|110777.4|110830.4|110780.4|110827.4|110777.4|15
1731913250000|2024-11-18 07:00:50|110828|110778|110849.5|110799.5|110849.6|110799.6|110826.9|110776.9|28
1731913260000|2024-11-18 07:01:00|110849.8|110799.8|110866.9|110816.9|110870.1|110820.1|110848.7|110798.7|22
1731913270000|2024-11-18 07:01:10|110865.9|110815.9|110863.3|110813.3|110866.3|110816.3|110861.2|110811.2|13
1731913280000|2024-11-18 07:01:20|110863.4|110813.4|110854|110804|110863.4|110813.4|110853.4|110803.4|20
1731913290000|2024-11-18 07:01:30|110853.7|110803.7|110873.6|110823.6|110873.6|110823.6|110852.3|110802.3|15
1731913300000|2024-11-18 07:01:40|110864.6|110839.6|110878|110853|110878|110853|110864.6|110839.6|24
1731913310000|2024-11-18 07:01:50|110878.1|110853.1|110875.9|110825.9|110898.9|110863.8|110875.9|110825.9|42
1731913320000|2024-11-18 07:02:00|110876|110826|110869.2|110819.2|110877.9|110827.9|110868|110818|25
1731913330000|2024-11-18 07:02:10|110868.7|110818.7|110874.5|110824.5|110876.3|110826.3|110868.7|110818.7|15
1731913340000|2024-11-18 07:02:20|110874.6|110824.6|110883.4|110833.4|110883.4|110833.4|110872.7|110822.7|17
1731913350000|2024-11-18 07:02:30|110883.3|110833.3|110891.4|110841.4|110895.9|110845.9|110877|110827|26
1731913360000|2024-11-18 07:02:40|110893.1|110843.1|110885.3|110835.3|110894|110844|110881.2|110831.2|28
1731913370000|2024-11-18 07:02:50|110884.5|110834.5|110878.2|110828.2|110884.5|110834.5|110870.7|110820.7|26
1731913380000|2024-11-18 07:03:00|110879.1|110829.1|110886.2|110836.2|110886.5|110836.5|110877.9|110827.9|36
1731913390000|2024-11-18 07:03:10|110889.8|110839.8|110894.7|110844.7|110894.7|110844.7|110889.8|110839.8|21
1731913400000|2024-11-18 07:03:20|110894.5|110844.5|110911.4|110861.4|110911.4|110861.4|110892.2|110842.2|36
1731913410000|2024-11-18 07:03:30|110909.1|110859.1|110896.8|110846.8|110909.4|110859.4|110896.8|110846.8|23
1731913420000|2024-11-18 07:03:40|110894.8|110844.8|110894.9|110844.9|110897.2|110847.2|110888.7|110838.7|25
1731913430000|2024-11-18 07:03:50|110895.8|110845.8|110896.9|110846.9|110903.1|110853.1|110890.6|110840.6|24
1731913440000|2024-11-18 07:04:00|110895.6|110845.6|110902|110852|110904.8|110854.8|110895.6|110845.6|11
1731913450000|2024-11-18 07:04:10|110902.3|110852.3|110898.3|110848.3|110902.3|110852.3|110897|110847|10
1731913460000|2024-11-18 07:04:20|110898|110848|110897.9|110847.9|110898|110848|110897.6|110847.6|5
1731913470000|2024-11-18 07:04:30|110898|110848|110892.1|110842.1|110898|110848|110891.2|110841.2|8
1731913480000|2024-11-18 07:04:40|110893.4|110843.4|110892.3|110842.3|110894.2|110844.2|110890.3|110840.3|14
1731913490000|2024-11-18 07:04:50|110890.8|110840.8|110894.1|110844.1|110894.2|110844.2|110890.8|110840.8|7
1731913500000|2024-11-18 07:05:00|110894|110844|110904.6|110854.6|110905.6|110855.6|110892.6|110842.6|18
1731913510000|2024-11-18 07:05:10|110906|110856|110908.4|110858.4|110908.5|110858.5|110906|110856|7
1731913520000|2024-11-18 07:05:20|110906.9|110856.9|110909.1|110859.1|110910.8|110860.8|110906.1|110856.1|19
1731913530000|2024-11-18 07:05:30|110908.4|110858.4|110911.8|110886.8|110915.1|110890.1|110908.1|110858.1|14
1731913540000|2024-11-18 07:05:40|110913.4|110888.4|110909.9|110884.9|110913.4|110888.4|110909.2|110884.2|18
1731913550000|2024-11-18 07:05:50|110909.5|110884.5|110904.9|110879.9|110910|110885|110903.2|110878.2|16
1731913560000|2024-11-18 07:06:00|110904.6|110879.6|110903.5|110878.5|110906.9|110881.9|110903.3|110878.3|17
1731913570000|2024-11-18 07:06:10|110897.2|110872.2|110895.5|110870.5|110903.4|110878.4|110894.1|110869.1|26
1731913580000|2024-11-18 07:06:20|110896.3|110871.3|110903|110878|110905.5|110880.5|110896.1|110871.1|15
1731913590000|2024-11-18 07:06:30|110902.1|110877.1|110907.7|110857.7|110912.8|110878.3|110899.3|110855.7|20
1731913600000|2024-11-18 07:06:40|110905.6|110855.6|110902.9|110852.9|110907.7|110857.7|110901.1|110851.1|14
1731913610000|2024-11-18 07:06:50|110904.4|110854.4|110901.8|110851.8|110906.4|110856.4|110898.1|110848.1|16
1731913620000|2024-11-18 07:07:00|110900.9|110850.9|110899.6|110849.6|110901.4|110851.4|110895.2|110845.2|10
1731913630000|2024-11-18 07:07:10|110901|110851|110895|110845|110901|110851|110894.7|110844.7|17
1731913640000|2024-11-18 07:07:20|110894.7|110844.7|110894.2|110844.2|110895.2|110845.2|110886.6|110836.6|11
1731913650000|2024-11-18 07:07:30|110892.1|110842.1|110895.8|110845.8|110895.8|110845.8|110890.9|110840.9|13
1731913660000|2024-11-18 07:07:40|110895.4|110845.4|110879.5|110854.5|110895.6|110854.5|110879.5|110840.3|10
1731913670000|2024-11-18 07:07:50|110879.8|110854.8|110879.8|110854.8|110880.7|110855.7|110878.5|110853.5|10
1731913680000|2024-11-18 07:08:00|110880.6|110855.6|110877.8|110852.8|110880.6|110855.6|110877.8|110852.8|5
1731913690000|2024-11-18 07:08:10|110877.7|110852.7|110893.5|110868.5|110899.7|110874.7|110877.7|110852.7|20
1731913700000|2024-11-18 07:08:20|110894.2|110869.2|110886.4|110861.4|110895.5|110870.5|110885.1|110860.1|15
1731913710000|2024-11-18 07:08:30|110887.3|110862.3|110882.8|110857.8|110887.3|110862.3|110882.4|110857.4|6
1731913720000|2024-11-18 07:08:40|110882.7|110857.7|110888.9|110863.9|110893|110868|110880.9|110855.9|25
1731913730000|2024-11-18 07:08:50|110888.5|110863.5|110888.7|110863.7|110892.3|110867.3|110884.7|110859.7|26
1731913740000|2024-11-18 07:09:00|110888.8|110863.8|110883.8|110858.8|110889.1|110864.1|110883.8|110858.8|7
1731913750000|2024-11-18 07:09:10|110885.3|110860.3|110899.8|110874.8|110899.8|110874.8|110885.3|110860.3|19
1731913760000|2024-11-18 07:09:20|110899.9|110874.9|110905.9|110880.9|110905.9|110880.9|110899.9|110874.9|12
1731913770000|2024-11-18 07:09:30|110900|110875|110909.9|110884.9|110909.9|110884.9|110899.6|110874.6|15
1731913780000|2024-11-18 07:09:40|110909.2|110884.2|110915.2|110890.2|110915.9|110890.9|110908.6|110883.6|11
1731913790000|2024-11-18 07:09:50|110920|110895|110949.1|110924.1|110958.7|110924.1|110920|110895|24
1731913800000|2024-11-18 07:10:00|110954.4|110929.4|110941.4|110916.4|110954.4|110929.4|110940.3|110915.3|18
1731913810000|2024-11-18 07:10:10|110941|110916|110942.5|110917.5|110943.6|110918.6|110940.3|110915.3|15
1731913820000|2024-11-18 07:10:20|110942.9|110917.9|110939|110914|110942.9|110917.9|110935.8|110910.8|24
1731913830000|2024-11-18 07:10:30|110937|110912|110936.2|110911.2|110940.4|110915.4|110936|110911|15
1731913840000|2024-11-18 07:10:40|110937.6|110912.6|110939|110914|110940.2|110915.2|110937.6|110912.6|11
1731913850000|2024-11-18 07:10:50|110939.1|110914.1|110946|110921|110946.1|110921.1|110939.1|110914.1|12
1731913860000|2024-11-18 07:11:00|110946.4|110921.4|110943.9|110918.9|110946.4|110921.4|110941.5|110916.5|11
1731913870000|2024-11-18 07:11:10|110943.2|110918.2|110942.3|110917.3|110948|110923|110942.3|110917.3|25
1731913880000|2024-11-18 07:11:20|110942.5|110917.5|110945.9|110920.9|110947.5|110922.5|110942.5|110917.5|9
1731913890000|2024-11-18 07:11:30|110946.5|110921.5|110945|110920|110946.6|110921.6|110945|110920|4
1731913900000|2024-11-18 07:11:40|110945.1|110920.1|110912.8|110887.8|110945.1|110920.1|110907.8|110882.8|22
1731913910000|2024-11-18 07:11:50|110913.2|110888.2|110912.8|110887.8|110913.2|110888.2|110912.7|110887.7|4
1731913920000|2024-11-18 07:12:00|110912.7|110887.7|110910|110885|110912.7|110887.7|110909|110884|5
1731913930000|2024-11-18 07:12:10|110909.5|110884.5|110903.2|110878.2|110909.5|110884.5|110900.4|110875.4|6
1731913940000|2024-11-18 07:12:20|110903.1|110878.1|110895.4|110870.4|110903.1|110878.1|110890|110865|15
1731913950000|2024-11-18 07:12:30|110896.7|110871.7|110897.1|110872.1|110897.1|110872.1|110894.6|110869.6|15
1731913960000|2024-11-18 07:12:40|110897.6|110872.6|110902.3|110877.3|110902.3|110877.3|110897.6|110872.6|6
1731913970000|2024-11-18 07:12:50|110902.5|110877.5|110898.4|110873.4|110902.8|110877.8|110898.4|110873.4|7
1731913980000|2024-11-18 07:13:00|110898.3|110873.3|110897.3|110872.3|110898.3|110873.3|110895.6|110870.6|9
1731913990000|2024-11-18 07:13:10|110901.2|110876.2|110908.7|110883.7|110908.7|110883.7|110901.2|110876.2|2
1731914000000|2024-11-18 07:13:20|110909.5|110884.5|110933.5|110908.5|110935.1|110910.1|110909.5|110884.5|30
1731914010000|2024-11-18 07:13:30|110934.6|110909.6|110922.2|110897.2|110934.6|110909.6|110922.2|110897.2|10
1731914020000|2024-11-18 07:13:40|110920.8|110895.8|110906.2|110881.2|110920.8|110895.8|110906.2|110881.2|15
1731914030000|2024-11-18 07:13:50|110904.2|110879.2|110905|110880|110908.5|110883.5|110904.2|110879.2|11
1731914040000|2024-11-18 07:14:00|110904.3|110879.3|110900.9|110875.9|110904.3|110879.3|110899.4|110874.4|17
1731914050000|2024-11-18 07:14:10|110902.2|110877.2|110906.7|110881.7|110906.7|110881.7|110896.8|110871.8|24
1731914060000|2024-11-18 07:14:20|110905.7|110880.7|110914.2|110889.2|110914.2|110889.2|110905.6|110880.6|17
1731914070000|2024-11-18 07:14:30|110915.2|110890.2|110928.3|110903.3|110944.3|110905.6|110915.2|110890.2|15
1731914080000|2024-11-18 07:14:40|110929.7|110904.7|110928.1|110903.1|110929.9|110904.9|110927.8|110902.8|7
1731914090000|2024-11-18 07:14:50|110927.6|110902.6|110923.7|110898.7|110930.3|110905.3|110923.7|110898.7|18
1731914100000|2024-11-18 07:15:00|110922.7|110897.7|110922|110897|110925.1|110900.1|110921.7|110896.7|18
1731914110000|2024-11-18 07:15:10|110923.5|110898.5|110938.6|110913.6|110938.6|110913.6|110923.5|110898.5|25
1731914120000|2024-11-18 07:15:20|110937.8|110912.8|110941.9|110916.9|110944.8|110919.8|110937.3|110912.3|10
1731914130000|2024-11-18 07:15:30|110940.1|110915.1|110957.4|110932.4|110963.1|110938.1|110940.1|110915.1|24
1731914140000|2024-11-18 07:15:40|110955.7|110930.7|110949.3|110924.3|110955.7|110930.7|110949.3|110924.3|7
1731914150000|2024-11-18 07:15:50|110949|110924|110950.5|110925.5|110956.4|110931.4|110948.6|110923.6|15
1731914160000|2024-11-18 07:16:00|110949.4|110924.4|110930.1|110905.1|110949.4|110924.4|110927.8|110902.8|27
1731914170000|2024-11-18 07:16:10|110930|110905|110934.4|110909.4|110937|110912|110930|110905|17
1731914180000|2024-11-18 07:16:20|110934.6|110909.6|110940.4|110915.4|110940.4|110915.4|110934.3|110909.3|12
1731914190000|2024-11-18 07:16:30|110940.8|110915.8|110941.1|110916.1|110942.3|110917.3|110940.8|110915.8|11
1731914200000|2024-11-18 07:16:40|110941.2|110916.2|110932.3|110907.3|110941.2|110916.2|110930.8|110905.8|16
1731914210000|2024-11-18 07:16:50|110932.7|110907.7|110925.9|110900.9|110933.1|110908.1|110923.7|110898.7|15
1731914220000|2024-11-18 07:17:00|110924.8|110899.8|110928.3|110903.3|110930.2|110905.2|110922.4|110897.4|17
1731914230000|2024-11-18 07:17:10|110928.6|110903.6|110928.8|110903.8|110929.7|110904.7|110927.5|110902.5|12
1731914240000|2024-11-18 07:17:20|110928.9|110903.9|110915|110890|110928.9|110903.9|110914|110889|13
1731914250000|2024-11-18 07:17:30|110914.8|110889.8|110936.3|110911.3|110937|110912|110914.8|110889.8|20
1731914260000|2024-11-18 07:17:40|110935|110910|110925|110900|110935|110910|110924.9|110899.9|18
1731914270000|2024-11-18 07:17:50|110925.2|110900.2|110915.8|110890.8|110926.3|110901.3|110915.3|110890.3|18
1731914280000|2024-11-18 07:18:00|110915.9|110890.9|110926.4|110901.4|110926.4|110901.4|110914.3|110889.3|16
1731914290000|2024-11-18 07:18:10|110923.9|110898.9|110920.3|110895.3|110924.3|110899.3|110920.3|110895.3|19
1731914300000|2024-11-18 07:18:20|110919.4|110894.4|110922.3|110897.3|110923.6|110898.6|110914.6|110889.6|14
1731914310000|2024-11-18 07:18:30|110921.6|110896.6|110921.8|110896.8|110921.8|110896.8|110920.3|110895.3|12
1731914320000|2024-11-18 07:18:40|110921.7|110896.7|110922.3|110897.3|110922.3|110897.3|110920.9|110895.9|5
1731914330000|2024-11-18 07:18:50|110922.4|110897.4|110907.3|110882.3|110923.2|110898.2|110907.3|110882.3|14
1731914340000|2024-11-18 07:19:00|110906.7|110881.7|110907.8|110882.8|110907.8|110882.8|110906.1|110881.1|4
1731914350000|2024-11-18 07:19:10|110907.4|110882.4|110905.4|110880.4|110907.4|110882.4|110898.8|110873.8|18
1731914360000|2024-11-18 07:19:20|110904.5|110879.5|110913.4|110888.4|110914.7|110889.7|110904.2|110879.2|27
1731914370000|2024-11-18 07:19:30|110909.4|110884.4|110922.2|110897.2|110922.6|110897.6|110907.8|110882.8|16
1731914380000|2024-11-18 07:19:40|110921.3|110896.3|110909.1|110884.1|110921.3|110896.3|110908.3|110883.3|14
1731914390000|2024-11-18 07:19:50|110908.3|110883.3|110907.2|110882.2|110910.1|110885.1|110907.2|110882.2|12
1731914400000|2024-11-18 07:20:00|110908.6|110883.6|110915.6|110890.6|110916.1|110891.1|110908.6|110883.6|11
1731914410000|2024-11-18 07:20:10|110912.2|110887.2|110914.4|110889.4|110918.6|110893.6|110912.2|110887.2|17
1731914420000|2024-11-18 07:20:20|110913.1|110888.1|110908.8|110883.8|110913.1|110888.1|110906.6|110881.6|15
1731914430000|2024-11-18 07:20:30|110909.1|110884.1|110928.2|110903.2|110928.2|110903.2|110908.5|110883.5|37
1731914440000|2024-11-18 07:20:40|110941.3|110916.3|110933.3|110908.3|110946.6|110921.6|110931|110906|17
1731914450000|2024-11-18 07:20:50|110934.4|110909.4|110941.7|110916.7|110941.7|110916.7|110934.4|110909.4|12
1731914460000|2024-11-18 07:21:00|110941.8|110916.8|110947.1|110922.1|110957.8|110932.8|110941.8|110916.8|16
1731914470000|2024-11-18 07:21:10|110946.8|110921.8|110944.7|110919.7|110948.1|110923.1|110944.5|110919.5|8
1731914480000|2024-11-18 07:21:20|110945.8|110920.8|110944.9|110919.9|110946.6|110921.6|110944.9|110919.9|8
1731914490000|2024-11-18 07:21:30|110943.9|110918.9|110939.6|110914.6|110943.9|110918.9|110938.5|110913.5|14
1731914500000|2024-11-18 07:21:40|110938.5|110913.5|110939.9|110914.9|110941.5|110916.5|110933.2|110908.2|17
1731914510000|2024-11-18 07:21:50|110940.1|110915.1|110945.5|110920.5|110945.5|110920.5|110935.4|110910.4|26
1731914520000|2024-11-18 07:22:00|110948.5|110923.5|110954.8|110929.8|110955.3|110930.3|110947|110922|14
1731914530000|2024-11-18 07:22:10|110956.3|110931.3|110966.7|110941.7|110967.7|110942.7|110951.7|110926.7|21
1731914540000|2024-11-18 07:22:20|110966.5|110941.5|110970.4|110945.4|110973.1|110948.1|110966.5|110941.5|14
1731914550000|2024-11-18 07:22:30|110970.1|110945.1|110969.3|110944.3|110970.8|110945.8|110966|110941|23
1731914560000|2024-11-18 07:22:40|110967.6|110942.6|110970.2|110945.2|110970.2|110945.2|110967.6|110942.6|28
1731914570000|2024-11-18 07:22:50|110972.1|110947.1|110989.2|110964.2|110989.2|110964.2|110972.1|110947.1|16
1731914580000|2024-11-18 07:23:00|110989.6|110964.6|110991.5|110966.5|110994.2|110969.2|110988.6|110963.6|18
1731914590000|2024-11-18 07:23:10|110991.4|110966.4|111008.5|110983.5|111008.5|110983.5|110991.4|110966.4|15
1731914600000|2024-11-18 07:23:20|111009.9|110984.9|111010.9|110985.9|111020|110995|111005.7|110980.7|21
1731914610000|2024-11-18 07:23:30|111015.6|110990.6|111013.8|110988.8|111017.6|110992.6|111011.8|110986.8|14
1731914620000|2024-11-18 07:23:40|111014.9|110989.9|111017.5|110992.5|111018|110993|111010.5|110985.5|24
1731914630000|2024-11-18 07:23:50|111018.5|110993.5|111010.9|110985.9|111026|111001|111003.3|110978.3|27
1731914640000|2024-11-18 07:24:00|111010.3|110985.3|111015.3|110990.3|111018.9|110993.9|111008.6|110983.6|32
1731914650000|2024-11-18 07:24:10|111014.5|110989.5|111018|110993|111019.3|110994.3|111012.7|110987.7|19
1731914660000|2024-11-18 07:24:20|111017.6|110992.6|111017.7|110992.7|111020.4|110995.4|111015.8|110990.8|21
1731914670000|2024-11-18 07:24:30|111018|110993|111015.1|110990.1|111020.1|110995.1|111015|110990|9
1731914680000|2024-11-18 07:24:40|111015.4|110990.4|111012.9|110987.9|111017.2|110992.2|111012.9|110987.9|11
1731914690000|2024-11-18 07:24:50|111013.6|110988.6|111012|110987|111013.6|110988.6|111011.9|110986.9|7
1731914700000|2024-11-18 07:25:00|111013.5|110988.5|111015.6|110990.6|111019.2|110994.2|111011.7|110986.7|17
1731914710000|2024-11-18 07:25:10|111016.1|110991.1|111043.7|111018.7|111047.7|111022.7|111016.1|110991.1|31
1731914720000|2024-11-18 07:25:20|111044.6|111019.6|111043.4|111018.4|111047.5|111022.5|111042.7|111017.7|23
1731914730000|2024-11-18 07:25:30|111041.9|111016.9|111035.2|111010.2|111042.7|111017.7|111032.9|111007.9|18
1731914740000|2024-11-18 07:25:40|111033.8|111008.8|111016.7|110991.7|111035.8|111010.8|111016.7|110991.7|33
1731914750000|2024-11-18 07:25:50|111016.8|110991.8|111021|110996|111022.1|110997.1|111016.4|110991.4|15
1731914760000|2024-11-18 07:26:00|111020.7|110995.7|111019|110994|111023|110998|111017.2|110992.2|14
1731914770000|2024-11-18 07:26:10|111019.6|110994.6|111024.2|110999.2|111024.7|110999.7|111019.6|110994.6|17
1731914780000|2024-11-18 07:26:20|111024.1|110999.1|111024.1|110999.1|111024.9|110999.9|111021.5|110996.5|11
1731914790000|2024-11-18 07:26:30|111023.6|110998.6|111026.3|111001.3|111026.3|111001.3|111023.5|110998.5|8
1731914800000|2024-11-18 07:26:40|111026.2|111001.2|111032.1|111007.1|111034|111009|111020.3|110995.3|21
1731914810000|2024-11-18 07:26:50|111030.7|111005.7|111021.4|110996.4|111031.8|111006.8|111015.9|110990.9|24
1731914820000|2024-11-18 07:27:00|111021.9|110996.9|111030.1|111005.1|111033.6|111008.6|111021.9|110996.9|25
1731914830000|2024-11-18 07:27:10|111030.2|111005.2|111020.5|110995.5|111032.6|111007.6|111019.7|110994.7|17
1731914840000|2024-11-18 07:27:20|111021|110996|111016.6|110991.6|111021|110996|111010.8|110985.8|19
1731914850000|2024-11-18 07:27:30|111019.1|110994.1|111029|111004|111031.1|111006.1|111019.1|110994.1|17
1731914860000|2024-11-18 07:27:40|111029.5|111004.5|111030.6|111005.6|111031.6|111006.6|111029.5|111004.5|9
1731914870000|2024-11-18 07:27:50|111030|111005|111019.9|110994.9|111030.1|111005.1|111016.3|110991.3|17
1731914880000|2024-11-18 07:28:00|111018.1|110993.1|111016.4|110991.4|111018.2|110993.2|111014.8|110989.8|16
1731914890000|2024-11-18 07:28:10|111015.6|110990.6|111022.5|110997.5|111023.3|110998.3|111015.3|110990.3|24
1731914900000|2024-11-18 07:28:20|111022.8|110997.8|111026.9|111001.9|111033.2|111008.2|111022.1|110997.1|18
1731914910000|2024-11-18 07:28:30|111026.1|111001.1|111029.1|111004.1|111029.1|111004.1|111025.5|111000.5|13
1731914920000|2024-11-18 07:28:40|111028.7|111003.7|111033|111008|111035.2|111010.2|111028.7|111003.7|14
1731914930000|2024-11-18 07:28:50|111031.9|111006.9|111022.6|110997.6|111031.9|111006.9|111015.7|110990.7|20
1731914940000|2024-11-18 07:29:00|111023|110998|111025.6|111000.6|111027.3|111002.3|111023|110998|19
1731914950000|2024-11-18 07:29:10|111024.7|110999.7|111025.8|111000.8|111029.5|111004.5|111024.6|110999.6|17
1731914960000|2024-11-18 07:29:20|111026.3|111001.3|111024.9|110999.9|111026.7|111001.7|111024.9|110999.9|6
1731914970000|2024-11-18 07:29:30|111025.3|111000.3|111025.6|111000.6|111026.2|111001.2|111025.3|111000.3|4
1731914980000|2024-11-18 07:29:40|111026.2|111001.2|111033.3|111008.3|111033.7|111008.7|111025.9|111000.9|16
1731914990000|2024-11-18 07:29:50|111033.4|111008.4|111033.5|111008.5|111033.9|111008.9|111032|111007|11
1731915000000|2024-11-18 07:30:00|111034.9|111009.9|111068.7|111043.7|111070.1|111045.1|111033.7|111008.7|27
1731915010000|2024-11-18 07:30:10|111069.4|111044.4|111069.4|111044.4|111072.1|111047.1|111064.9|111039.9|25
1731915020000|2024-11-18 07:30:20|111069.2|111044.2|111094.5|111069.5|111094.5|111069.5|111065|111040|30
1731915030000|2024-11-18 07:30:30|111094.2|111069.2|111084.8|111059.8|111094.2|111069.2|111082.3|111057.3|14
1731915040000|2024-11-18 07:30:40|111085.5|111060.5|111084.8|111059.8|111086|111061|111082.9|111057.9|7
1731915050000|2024-11-18 07:30:50|111082.8|111057.8|111068.1|111043.1|111082.8|111057.8|111067.1|111042.1|21
1731915060000|2024-11-18 07:31:00|111066.6|111041.6|111060.4|111035.4|111066.6|111041.6|111057.5|111032.5|27
1731915070000|2024-11-18 07:31:10|111061.7|111036.7|111060.7|111035.7|111063.4|111038.4|111059.4|111034.4|18
1731915080000|2024-11-18 07:31:20|111059.9|111034.9|111062.8|111037.8|111062.8|111037.8|111059.1|111034.1|12
1731915090000|2024-11-18 07:31:30|111063.7|111038.7|111068.4|111043.4|111070.1|111045.1|111063.7|111038.7|17
1731915100000|2024-11-18 07:31:40|111068|111043|111058.8|111033.8|111068|111043|111055.6|111030.6|22
1731915110000|2024-11-18 07:31:50|111055.7|111030.7|111035.5|111010.5|111055.7|111030.7|111035.4|111010.4|21
1731915120000|2024-11-18 07:32:00|111034.2|111009.2|111038.5|111013.5|111038.5|111013.5|111032.4|111007.4|22
1731915130000|2024-11-18 07:32:10|111039.9|111014.9|111036.1|111011.1|111041.6|111016.6|111032.5|111007.5|16
1731915140000|2024-11-18 07:32:20|111034.3|111009.3|111019.1|110994.1|111036.2|111011.2|111011.8|110986.8|22
1731915150000|2024-11-18 07:32:30|111019.4|110994.4|111016.7|110991.7|111027.2|110996.4|111015.3|110976.1|16
1731915160000|2024-11-18 07:32:40|111016.8|110991.8|111011.4|110986.4|111021.8|110996.8|111009.9|110984.9|21
1731915170000|2024-11-18 07:32:50|111010.8|110985.8|111014.7|110989.7|111016.5|110991.5|111007.3|110982.3|15
1731915180000|2024-11-18 07:33:00|111015.2|110990.2|111021|110996|111022.8|110997.8|111015.2|110990.2|19
1731915190000|2024-11-18 07:33:10|111021.3|110996.3|111044.6|111019.6|111047.8|111022.8|111021.3|110996.3|22
1731915200000|2024-11-18 07:33:20|111045.9|111020.9|111061.1|111036.1|111061.7|111036.7|111045.9|111020.9|13
1731915210000|2024-11-18 07:33:30|111059.4|111034.4|111061.5|111036.5|111062.5|111037.5|111049.4|111024.4|26
1731915220000|2024-11-18 07:33:40|111062.8|111037.8|111061.4|111036.4|111064|111039|111061.3|111036.3|14
1731915230000|2024-11-18 07:33:50|111061.7|111036.7|111067.9|111042.9|111073.3|111048.3|111061.7|111036.7|20
1731915240000|2024-11-18 07:34:00|111069.2|111044.2|111068.8|111043.8|111069.2|111044.2|111066.9|111041.9|16
1731915250000|2024-11-18 07:34:10|111069|111044|111068.3|111043.3|111069.2|111044.2|111067.7|111042.7|6
1731915260000|2024-11-18 07:34:20|111066.9|111041.9|111069.5|111044.5|111075.3|111050.3|111064|111039|20
1731915270000|2024-11-18 07:34:30|111069.7|111044.7|111073.1|111048.1|111076.6|111051.6|111069.7|111044.7|18
1731915280000|2024-11-18 07:34:40|111073|111048|111069.6|111044.6|111073|111048|111065.9|111040.9|16
1731915290000|2024-11-18 07:34:50|111069.5|111044.5|111070|111045|111076.8|111051.8|111068.2|111043.2|20
1731915300000|2024-11-18 07:35:00|111070.1|111045.1|111068|111043|111071.6|111046.6|111068|111043|15
1731915310000|2024-11-18 07:35:10|111068.2|111043.2|111068.6|111043.6|111071.8|111046.8|111056.1|111031.1|32
1731915320000|2024-11-18 07:35:20|111069.2|111044.2|111070.7|111045.7|111071.4|111046.4|111068|111043|11
1731915330000|2024-11-18 07:35:30|111070.6|111045.6|111077.6|111052.6|111081.4|111056.4|111065.5|111040.5|24
1731915340000|2024-11-18 07:35:40|111077.5|111052.5|111068.1|111043.1|111078|111053|111064.8|111039.8|29
1731915350000|2024-11-18 07:35:50|111067.5|111042.5|111059.6|111034.6|111068.7|111043.7|111058.9|111033.9|23
1731915360000|2024-11-18 07:36:00|111059.7|111034.7|111062.7|111037.7|111063.3|111038.3|111059.4|111034.4|16
1731915370000|2024-11-18 07:36:10|111062.6|111037.6|111053.5|111028.5|111062.6|111037.6|111044.1|111019.1|34
1731915380000|2024-11-18 07:36:20|111052.6|111027.6|111043.3|111018.3|111054.4|111029.4|111041.8|111016.8|19
1731915390000|2024-11-18 07:36:30|111044.6|111019.6|111038.6|111013.6|111047.4|111022.4|111037.3|111012.3|24
1731915400000|2024-11-18 07:36:40|111040.4|111015.4|111046.7|111021.7|111048|111023|111035.6|111010.6|23
1731915410000|2024-11-18 07:36:50|111046.9|111021.9|111040.1|111015.1|111049.1|111024.1|111035.8|111010.8|27
1731915420000|2024-11-18 07:37:00|111039.3|111014.3|111042.6|111017.6|111043.9|111018.9|111036.2|111011.2|17
1731915430000|2024-11-18 07:37:10|111041.3|111016.3|111034|111009|111042.7|111017.7|111033.5|111008.5|37
1731915440000|2024-11-18 07:37:20|111034.4|111009.4|111036.4|111011.4|111037.6|111012.6|111033.6|111008.6|16
1731915450000|2024-11-18 07:37:30|111036.3|111011.3|111033.4|111008.4|111037|111012|111032|111007|14
1731915460000|2024-11-18 07:37:40|111035.8|111010.8|111037.2|111012.2|111037.6|111012.6|111034.7|111009.7|12
1731915470000|2024-11-18 07:37:50|111037.7|111012.7|111037.9|111012.9|111038.9|111013.9|111033.4|111008.4|16
1731915480000|2024-11-18 07:38:00|111038.6|111013.6|111038.9|111013.9|111061.8|111036.8|111038.2|111013.2|31
1731915490000|2024-11-18 07:38:10|111040.2|111015.2|111069|111044|111071.5|111046.5|111040.2|111015.2|18
1731915500000|2024-11-18 07:38:20|111068.9|111043.9|111071.3|111046.3|111071.3|111046.3|111068.8|111043.8|6
1731915510000|2024-11-18 07:38:30|111071.4|111046.4|111071.4|111046.4|111071.6|111046.6|111071.4|111046.4|3
1731915520000|2024-11-18 07:38:40|111071.8|111046.8|111066.1|111041.1|111071.8|111046.8|111066.1|111041.1|6
1731915530000|2024-11-18 07:38:50|111063.9|111038.9|111044.6|111019.6|111063.9|111038.9|111037.5|111012.5|17
1731915540000|2024-11-18 07:39:00|111044.3|111019.3|111033.9|111008.9|111044.3|111019.3|111032.2|111007.2|17
1731915550000|2024-11-18 07:39:10|111033.3|111008.3|111035.1|111010.1|111035.6|111010.6|111032.7|111007.7|10
1731915560000|2024-11-18 07:39:20|111034.7|111009.7|111052.8|111027.8|111053.4|111028.4|111033.5|111008.5|22
1731915570000|2024-11-18 07:39:30|111052|111027|111023.7|110998.7|111055|111030|111023.2|110998.2|27
1731915580000|2024-11-18 07:39:40|111024.2|110999.2|111013.7|110988.7|111026|111001|111012.4|110987.4|21
1731915590000|2024-11-18 07:39:50|111015.1|110990.1|111027|111002|111027.1|111002.1|111015.1|110990.1|14
1731915600000|2024-11-18 07:40:00|111027.5|111002.5|111028.4|111003.4|111028.7|111003.7|111023.7|110998.7|15
1731915610000|2024-11-18 07:40:10|111028|111003|111016.8|110991.8|111028|111003|111015.3|110990.3|14
1731915620000|2024-11-18 07:40:20|111016.4|110991.4|111003.6|110978.6|111016.4|110991.4|111003.5|110978.5|19
1731915630000|2024-11-18 07:40:30|111003.7|110978.7|111011.3|110986.3|111012|110987|111003.7|110978.7|19
1731915640000|2024-11-18 07:40:40|111010.7|110985.7|111011.2|110986.2|111011.3|110986.3|111005.4|110980.4|25
1731915650000|2024-11-18 07:40:50|111012.5|110987.5|111005.6|110980.6|111012.7|110987.7|111004.6|110979.6|24
1731915660000|2024-11-18 07:41:00|111005.5|110980.5|111002.7|110977.7|111005.5|110980.5|111002.6|110977.6|7
1731915670000|2024-11-18 07:41:10|111002.4|110977.4|111005|110980|111005|110980|110999.6|110974.6|9
1731915680000|2024-11-18 07:41:20|111010.6|110985.6|111015.3|110990.3|111015.3|110990.3|111010.1|110985.1|9
1731915690000|2024-11-18 07:41:30|111015.6|110990.6|111013.8|110988.8|111015.6|110990.6|111013.5|110988.5|10
1731915700000|2024-11-18 07:41:40|111015.3|110990.3|111019.4|110994.4|111019.8|110994.8|111015.3|110990.3|4
1731915710000|2024-11-18 07:41:50|111018.8|110993.8|111002.2|110977.2|111018.8|110993.8|110999.8|110974.8|15
1731915720000|2024-11-18 07:42:00|111002.5|110977.5|111001.2|110976.2|111002.5|110977.5|111001.2|110976.2|4
1731915730000|2024-11-18 07:42:10|111001.5|110976.5|111003.2|110978.2|111003.5|110978.5|111001.5|110976.5|6
1731915740000|2024-11-18 07:42:20|111005.6|110980.6|111009.6|110984.6|111009.6|110984.6|111004.8|110979.8|10
1731915750000|2024-11-18 07:42:30|111010|110985|111024.3|110999.3|111024.4|110999.4|111010|110985|12
1731915760000|2024-11-18 07:42:40|111024.4|110999.4|111022.7|110997.7|111030.6|111005.6|111022.7|110997.7|21
1731915770000|2024-11-18 07:42:50|111023|110998|111014.6|110989.6|111025.4|111000.4|111013.3|110988.3|24
1731915780000|2024-11-18 07:43:00|111015.9|110990.9|111023.5|110998.5|111025.1|111000.1|111015.9|110990.9|10
1731915790000|2024-11-18 07:43:10|111023|110998|111023.8|110998.8|111023.8|110998.8|111019.8|110994.8|8
1731915800000|2024-11-18 07:43:20|111023.9|110998.9|111018.3|110993.3|111023.9|110998.9|111018.3|110993.3|11
1731915810000|2024-11-18 07:43:30|111018.2|110993.2|111019.7|110994.7|111020.1|110995.1|111016.3|110991.3|16
1731915820000|2024-11-18 07:43:40|111017.9|110992.9|111014.6|110989.6|111018.2|110993.2|111014.6|110989.6|14
1731915830000|2024-11-18 07:43:50|111013.3|110988.3|111020.1|110995.1|111021.3|110996.3|111012.4|110987.4|22
1731915840000|2024-11-18 07:44:00|111020.4|110995.4|111027|111002|111027|111002|111017.9|110992.9|17
1731915850000|2024-11-18 07:44:10|111027.1|111002.1|111019|110994|111030.7|111005.7|111019|110994|19
1731915860000|2024-11-18 07:44:20|111017.2|110992.2|111011.7|110986.7|111018.8|110993.8|111007.5|110982.5|24
1731915870000|2024-11-18 07:44:30|111011.8|110986.8|111010.6|110985.6|111013.6|110988.6|111010.1|110985.1|11
1731915880000|2024-11-18 07:44:40|111010.4|110985.4|111010.4|110985.4|111012.4|110987.4|111008.8|110983.8|14
1731915890000|2024-11-18 07:44:50|111010.8|110985.8|111004.3|110979.3|111013|110988|111004.3|110979.3|16
1731915900000|2024-11-18 07:45:00|111004.1|110979.1|110987|110962|111004.1|110979.1|110985.5|110960.5|22
1731915910000|2024-11-18 07:45:10|110986.9|110961.9|110974.2|110949.2|110986.9|110961.9|110974.2|110949.2|18
1731915920000|2024-11-18 07:45:20|110974.1|110949.1|110973.7|110948.7|110977.1|110952.1|110973|110948|14
1731915930000|2024-11-18 07:45:30|110973.5|110948.5|110971.9|110946.9|110974|110949|110971.7|110946.7|16
1731915940000|2024-11-18 07:45:40|110971.5|110946.5|110971.1|110946.1|110973.6|110948.6|110967.4|110942.4|9
1731915950000|2024-11-18 07:45:50|110968.4|110943.4|110973.2|110948.2|110973.5|110948.5|110967.2|110942.2|19
1731915960000|2024-11-18 07:46:00|110973.4|110948.4|110996.4|110971.4|110997.1|110972.1|110973.4|110948.4|24
1731915970000|2024-11-18 07:46:10|110996.5|110971.5|110988.8|110963.8|110996.5|110971.5|110986.2|110961.2|26
1731915980000|2024-11-18 07:46:20|110988.3|110963.3|110984.3|110959.3|110993.9|110968.9|110981.6|110956.6|22
1731915990000|2024-11-18 07:46:30|110983.2|110958.2|110976|110951|110984.7|110959.7|110976|110951|28
1731916000000|2024-11-18 07:46:40|110975.6|110950.6|110977.8|110952.8|110977.8|110952.8|110974|110949|10
1731916010000|2024-11-18 07:46:50|110977.4|110952.4|110986.5|110961.5|110986.8|110961.8|110977|110952|19
1731916020000|2024-11-18 07:47:00|110986.8|110961.8|110984.1|110959.1|110986.8|110961.8|110984.1|110959.1|12
1731916030000|2024-11-18 07:47:10|110984.9|110959.9|110990.8|110965.8|110991.7|110966.7|110984.5|110959.5|21
1731916040000|2024-11-18 07:47:20|110990|110965|110991.8|110966.8|110991.8|110966.8|110989|110964|9
1731916050000|2024-11-18 07:47:30|110991.9|110966.9|110987|110962|110991.9|110966.9|110987|110962|14
1731916060000|2024-11-18 07:47:40|110987.3|110962.3|111002.3|110977.3|111006|110981|110987.3|110962.3|23
1731916070000|2024-11-18 07:47:50|111002.2|110977.2|110991.5|110966.5|111002.2|110977.2|110991.5|110966.5|14
1731916080000|2024-11-18 07:48:00|110991.8|110966.8|111000.8|110975.8|111000.8|110975.8|110991.8|110966.8|17
1731916090000|2024-11-18 07:48:10|110999.3|110974.3|110994|110969|111009.6|110984.6|110994|110969|26
1731916100000|2024-11-18 07:48:20|110993.9|110968.9|110986|110961|110994.2|110969.2|110983.1|110958.1|18
1731916110000|2024-11-18 07:48:30|110985.9|110960.9|110986|110961|110987.9|110962.9|110985.9|110960.9|12
1731916120000|2024-11-18 07:48:40|110985.7|110960.7|110979.6|110954.6|110989.3|110964.3|110979.6|110954.6|25
1731916130000|2024-11-18 07:48:50|110980.9|110955.9|110977.1|110952.1|110980.9|110955.9|110971.4|110946.4|15
1731916140000|2024-11-18 07:49:00|110977|110952|110997|110972|110997|110972|110977|110952|25
1731916150000|2024-11-18 07:49:10|110997.5|110972.5|110991.5|110966.5|110999.1|110974.1|110990.4|110965.4|18
1731916160000|2024-11-18 07:49:20|110991.9|110966.9|110988.7|110963.7|110991.9|110966.9|110988.7|110963.7|7
1731916170000|2024-11-18 07:49:30|110988.6|110963.6|110987.5|110962.5|110994.1|110969.1|110981.7|110956.7|24
1731916180000|2024-11-18 07:49:40|110987.6|110962.6|110996.7|110971.7|110996.9|110971.9|110981|110956|28
1731916190000|2024-11-18 07:49:50|110996.6|110971.6|110987.1|110962.1|110998.5|110973.5|110986|110961|13
1731916200000|2024-11-18 07:50:00|110986|110961|110975.5|110950.5|110987.4|110962.4|110974.3|110949.3|19
1731916210000|2024-11-18 07:50:10|110975.9|110950.9|110978.5|110953.5|110980.9|110955.9|110975.9|110950.9|14
1731916220000|2024-11-18 07:50:20|110978.9|110953.9|110967.1|110942.1|110978.9|110953.9|110967.1|110942.1|17
1731916230000|2024-11-18 07:50:30|110965.6|110940.6|110955.7|110930.7|110965.6|110940.6|110954.3|110929.3|25
1731916240000|2024-11-18 07:50:40|110956.3|110931.3|110966.6|110941.6|110966.6|110941.6|110948.2|110923.2|25
1731916250000|2024-11-18 07:50:50|110967.9|110942.9|110967.2|110942.2|110973.4|110948.4|110966.1|110941.1|22
1731916260000|2024-11-18 07:51:00|110967|110942|110965|110940|110968.2|110943.2|110965|110940|12
1731916270000|2024-11-18 07:51:10|110963.6|110938.6|110962.9|110937.9|110963.6|110938.6|110958.8|110933.8|17
1731916280000|2024-11-18 07:51:20|110961.7|110936.7|110954.9|110929.9|110961.7|110936.7|110953.3|110928.3|11
1731916290000|2024-11-18 07:51:30|110951.4|110926.4|110952.5|110927.5|110952.9|110927.9|110943.3|110918.3|23
1731916300000|2024-11-18 07:51:40|110952.4|110927.4|110954.6|110929.6|110954.6|110929.6|110952.2|110927.2|10
1731916310000|2024-11-18 07:51:50|110955.9|110930.9|110956.2|110931.2|110958|110933|110955.9|110930.9|9
1731916320000|2024-11-18 07:52:00|110955.8|110930.8|110955.9|110930.9|110956|110931|110952.8|110927.8|13
1731916330000|2024-11-18 07:52:10|110956.2|110931.2|110956.9|110931.9|110957.3|110932.3|110955.9|110930.9|8
1731916340000|2024-11-18 07:52:20|110957.3|110932.3|110957.4|110932.4|110957.7|110932.7|110957.2|110932.2|6
1731916350000|2024-11-18 07:52:30|110957.2|110932.2|110957.2|110932.2|110957.4|110932.4|110956.1|110931.1|7
1731916360000|2024-11-18 07:52:40|110957.3|110932.3|110958.6|110933.6|110959.5|110934.5|110956.8|110931.8|13
1731916370000|2024-11-18 07:52:50|110959.5|110934.5|110959.6|110934.6|110961.5|110936.5|110959.5|110934.5|12
1731916380000|2024-11-18 07:53:00|110959.7|110934.7|110958|110933|110962.4|110937.4|110957.3|110932.3|13
1731916390000|2024-11-18 07:53:10|110958.5|110933.5|110965.6|110940.6|110965.6|110940.6|110958.2|110933.2|12
1731916400000|2024-11-18 07:53:20|110963.9|110938.9|110962.9|110937.9|110963.9|110938.9|110962.5|110937.5|8
1731916410000|2024-11-18 07:53:30|110963.8|110938.8|110968|110943|110975.1|110950.1|110963.4|110938.4|18
1731916420000|2024-11-18 07:53:40|110967.6|110942.6|110970.3|110945.3|110971.5|110946.5|110967.6|110942.6|15
1731916430000|2024-11-18 07:53:50|110971.3|110946.3|110975.2|110950.2|110975.2|110950.2|110971.3|110946.3|6
1731916440000|2024-11-18 07:54:00|110975.3|110950.3|110974.3|110949.3|110975.3|110950.3|110973.6|110948.6|16
1731916450000|2024-11-18 07:54:10|110975.3|110950.3|110969|110944|110976.4|110951.4|110968.4|110943.4|12
1731916460000|2024-11-18 07:54:20|110968.6|110943.6|110966.4|110941.4|110970.4|110945.4|110962.6|110937.6|20
1731916470000|2024-11-18 07:54:30|110966.3|110941.3|110967.6|110942.6|110968.3|110943.3|110966.3|110941.3|4
1731916480000|2024-11-18 07:54:40|110968.9|110943.9|110970.8|110945.8|110977.7|110952.7|110966.1|110941.1|19
1731916490000|2024-11-18 07:54:50|110970.9|110945.9|110977.4|110952.4|110980.2|110955.2|110967.6|110942.6|22
1731916500000|2024-11-18 07:55:00|110975.8|110950.8|110980.7|110955.7|110980.9|110955.9|110973.9|110948.9|24
1731916510000|2024-11-18 07:55:10|110980.2|110955.2|110995.6|110970.6|110999.4|110974.4|110979.2|110954.2|23
1731916520000|2024-11-18 07:55:20|110995.5|110970.5|110989.5|110964.5|110995.5|110970.5|110988.6|110963.6|13
1731916530000|2024-11-18 07:55:30|110989.9|110964.9|110982.1|110957.1|110990.3|110965.3|110981.1|110956.1|13
1731916540000|2024-11-18 07:55:40|110981.1|110956.1|110972.6|110947.6|110981.1|110956.1|110972.6|110947.6|17
1731916550000|2024-11-18 07:55:50|110972.8|110947.8|110972.8|110947.8|110974.5|110949.5|110970.5|110945.5|15
1731916560000|2024-11-18 07:56:00|110971.9|110946.9|110982.5|110957.5|110982.8|110957.8|110971.9|110946.9|22
1731916570000|2024-11-18 07:56:10|110982.4|110957.4|110982.1|110957.1|110985.7|110960.7|110981.1|110956.1|21
1731916580000|2024-11-18 07:56:20|110983.6|110958.6|110986.5|110961.5|110986.9|110961.9|110983.6|110958.6|15
1731916590000|2024-11-18 07:56:30|110986.4|110961.4|110984.4|110959.4|110988.4|110963.4|110982.7|110957.7|19
1731916600000|2024-11-18 07:56:40|110984.7|110959.7|110989.8|110964.8|110989.8|110964.8|110984.7|110959.7|13
1731916610000|2024-11-18 07:56:50|110989.9|110964.9|110991.5|110966.5|110992.7|110967.7|110987.7|110962.7|18
1731916620000|2024-11-18 07:57:00|110991.8|110966.8|110997.1|110972.1|110997.1|110972.1|110987.7|110962.7|16
1731916630000|2024-11-18 07:57:10|110997.2|110972.2|110986.9|110961.9|110997.2|110972.2|110986|110961|11
1731916640000|2024-11-18 07:57:20|110987.9|110962.9|110969.7|110944.7|110987.9|110962.9|110964.7|110939.7|28
1731916650000|2024-11-18 07:57:30|110969.8|110944.8|110971.3|110946.3|110974.2|110949.2|110969.8|110944.8|21
1731916660000|2024-11-18 07:57:40|110971.2|110946.2|110964.2|110939.2|110971.2|110946.2|110963.3|110938.3|23
1731916670000|2024-11-18 07:57:50|110963.4|110938.4|110956.9|110931.9|110964|110939|110949.8|110924.8|18
1731916680000|2024-11-18 07:58:00|110957.8|110932.8|110972.1|110947.1|110974.6|110949.6|110957.6|110932.6|23
1731916690000|2024-11-18 07:58:10|110972.4|110947.4|110975.3|110950.3|110975.3|110950.3|110970.5|110945.5|15
1731916700000|2024-11-18 07:58:20|110975.4|110950.4|110981.7|110956.7|110981.7|110956.7|110975.4|110950.4|12
1731916710000|2024-11-18 07:58:30|110981.8|110956.8|110987.3|110962.3|110987.3|110962.3|110981.7|110956.7|13
1731916720000|2024-11-18 07:58:40|110985.7|110960.7|110988.4|110963.4|110988.4|110963.4|110984.1|110959.1|12
1731916730000|2024-11-18 07:58:50|110989.4|110964.4|110987.6|110962.6|110989.4|110964.4|110987.4|110962.4|12
1731916740000|2024-11-18 07:59:00|110987.1|110962.1|110958.3|110933.3|110987.1|110962.1|110958.3|110933.3|27
1731916750000|2024-11-18 07:59:10|110959|110934|110957.9|110932.9|110961.8|110936.8|110956.4|110931.4|14
1731916760000|2024-11-18 07:59:20|110957.2|110932.2|110970.5|110945.5|110974.6|110949.6|110956.9|110931.9|14
1731916770000|2024-11-18 07:59:30|110970.4|110945.4|111014.5|110989.5|111014.9|110989.9|110970|110945|26
1731916780000|2024-11-18 07:59:40|111013.1|110988.1|111013.6|110988.6|111018.7|110993.7|111007|110982|28
1731916790000|2024-11-18 07:59:50|111015.6|110990.6|111027.3|111002.3|111033.9|111008.9|111014.5|110989.5|27
1731916800000|2024-11-18 08:00:00|111026.2|111001.2|111002.8|110977.8|111026.2|111001.2|110990.7|110965.7|42
1731916810000|2024-11-18 08:00:10|111000.5|110975.5|110988.2|110963.2|111000.5|110975.5|110987|110962|24
1731916820000|2024-11-18 08:00:20|110989.6|110964.6|110974.5|110949.5|110989.6|110964.6|110974.5|110949.5|30
1731916830000|2024-11-18 08:00:30|110975.6|110950.6|110969.4|110944.4|110977.2|110952.2|110965.7|110940.7|35
1731916840000|2024-11-18 08:00:40|110969.5|110944.5|110953|110928|110969.5|110944.5|110950.9|110925.9|22
1731916850000|2024-11-18 08:00:50|110953.3|110928.3|110953.5|110928.5|110965.5|110940.5|110949.1|110924.1|31
1731916860000|2024-11-18 08:01:00|110954.7|110929.7|110965.3|110940.3|110965.3|110940.3|110954|110929|44
1731916870000|2024-11-18 08:01:10|110964.3|110939.3|110966.3|110941.3|110968.1|110943.1|110962.4|110937.4|29
1731916880000|2024-11-18 08:01:20|110966.5|110941.5|110966.3|110941.3|110966.5|110941.5|110958.1|110933.1|27
1731916890000|2024-11-18 08:01:30|110964.5|110939.5|110950.3|110925.3|110964.5|110939.5|110946.7|110921.7|24
1731916900000|2024-11-18 08:01:40|110950.8|110925.8|110955.5|110930.5|110960.7|110935.7|110950.8|110925.8|26
1731916910000|2024-11-18 08:01:50|110956.2|110931.2|110954.3|110929.3|110959.1|110934.1|110950.4|110925.4|34
1731916920000|2024-11-18 08:02:00|110956.7|110931.7|110960.1|110935.1|110960.1|110935.1|110955|110930|19
1731916930000|2024-11-18 08:02:10|110962|110937|110963.6|110938.6|110971.5|110946.5|110959|110934|23
1731916940000|2024-11-18 08:02:20|110962.8|110937.8|110938.6|110913.6|110963.8|110938.8|110937.1|110912.1|27
1731916950000|2024-11-18 08:02:30|110939.2|110914.2|110937.4|110912.4|110939.2|110914.2|110934|110909|28
1731916960000|2024-11-18 08:02:40|110938.1|110913.1|110939|110914|110941.6|110916.6|110931.1|110906.1|27
1731916970000|2024-11-18 08:02:50|110938.8|110913.8|110942|110917|110943|110918|110936.6|110911.6|23
1731916980000|2024-11-18 08:03:00|110944.1|110919.1|110919.2|110894.2|110944.1|110919.1|110913.1|110888.1|33
1731916990000|2024-11-18 08:03:10|110917.6|110892.6|110922.9|110897.9|110930|110905|110917.6|110892.6|20
1731917000000|2024-11-18 08:03:20|110925.5|110900.5|110925.7|110900.7|110928.6|110903.6|110918|110893|30
1731917010000|2024-11-18 08:03:30|110925.3|110900.3|110931.9|110906.9|110931.9|110906.9|110921.2|110896.2|19
1731917020000|2024-11-18 08:03:40|110931.3|110906.3|110938.3|110913.3|110942.6|110917.6|110925.4|110900.4|26
1731917030000|2024-11-18 08:03:50|110939.7|110914.7|110932.9|110907.9|110939.7|110914.7|110929.6|110904.6|25
1731917040000|2024-11-18 08:04:00|110931.6|110906.6|110931.9|110906.9|110939.4|110914.4|110929.7|110904.7|26
1731917050000|2024-11-18 08:04:10|110932.5|110907.5|110932.2|110907.2|110935.3|110910.3|110927.5|110902.5|21
1731917060000|2024-11-18 08:04:20|110934|110909|110932.9|110907.9|110936.1|110911.1|110931.2|110906.2|18
1731917070000|2024-11-18 08:04:30|110934.9|110909.9|110941|110916|110944.3|110919.3|110932.2|110907.2|26
1731917080000|2024-11-18 08:04:40|110942.7|110917.7|110944.4|110919.4|110947.2|110922.2|110940.6|110915.6|19
1731917090000|2024-11-18 08:04:50|110944.3|110919.3|110949.8|110924.8|110957.6|110932.6|110940|110915|24
1731917100000|2024-11-18 08:05:00|110948.1|110923.1|110938.7|110913.7|110959.2|110934.2|110933.7|110908.7|37
1731917110000|2024-11-18 08:05:10|110940.4|110915.4|110943.2|110918.2|110949.3|110924.3|110937.2|110912.2|29
1731917120000|2024-11-18 08:05:20|110939.7|110914.7|110938|110913|110939.7|110914.7|110921.3|110896.3|38
1731917130000|2024-11-18 08:05:30|110937.9|110912.9|110935.2|110910.2|110940.2|110915.2|110931.6|110906.6|20
1731917140000|2024-11-18 08:05:40|110935.1|110910.1|110935.8|110910.8|110935.8|110910.8|110930|110905|14
1731917150000|2024-11-18 08:05:50|110936.2|110911.2|110940.3|110915.3|110940.3|110915.3|110933.2|110908.2|19
1731917160000|2024-11-18 08:06:00|110939.7|110914.7|110972.3|110947.3|110975.2|110950.2|110939|110914|35
1731917170000|2024-11-18 08:06:10|110972.9|110947.9|110966|110941|110972.9|110947.9|110948.4|110923.4|36
1731917180000|2024-11-18 08:06:20|110965.9|110940.9|110972.6|110947.6|110972.6|110947.6|110964.1|110939.1|12
1731917190000|2024-11-18 08:06:30|110980.2|110955.2|110966|110941|110980.2|110955.2|110963.4|110938.4|28
1731917200000|2024-11-18 08:06:40|110966.1|110941.1|110975.9|110950.9|110984.2|110959.2|110966.1|110941.1|29
1731917210000|2024-11-18 08:06:50|110975.5|110950.5|110993.9|110968.9|110993.9|110968.9|110969.9|110944.9|31
1731917220000|2024-11-18 08:07:00|111005.9|110980.9|111031.1|111006.1|111038.1|111013.1|111003.1|110978.1|44
1731917230000|2024-11-18 08:07:10|111031.6|111006.6|111023.7|110998.7|111031.6|111006.6|111019.5|110994.5|35
1731917240000|2024-11-18 08:07:20|111026.1|111001.1|111016.9|110991.9|111026.1|111001.1|111007.9|110982.9|31
1731917250000|2024-11-18 08:07:30|111016.2|110991.2|111015.1|110990.1|111016.2|110991.2|111014.3|110989.3|9
1731917260000|2024-11-18 08:07:40|111015.4|110990.4|111015.1|110990.1|111015.7|110990.7|111009.7|110984.7|16
1731917270000|2024-11-18 08:07:50|111018.2|110993.2|111035.3|111010.3|111036|111011|111018.2|110993.2|28
1731917280000|2024-11-18 08:08:00|111036.5|111011.5|111063.2|111038.2|111063.2|111038.2|111036.5|111011.5|52
1731917290000|2024-11-18 08:08:10|111061.9|111036.9|111088.4|111063.4|111089|111064|111061.9|111036.9|52
1731917300000|2024-11-18 08:08:20|111087|111062|111092.7|111067.7|111097.3|111072.3|111085.8|111060.8|43
1731917310000|2024-11-18 08:08:30|111094|111069|111110.5|111085.5|111112.8|111087.8|111087.7|111062.7|35
1731917320000|2024-11-18 08:08:40|111111.7|111086.7|111114.9|111089.9|111116.9|111091.9|111107.2|111082.2|24
1731917330000|2024-11-18 08:08:50|111114.8|111089.8|111124.7|111099.7|111126.2|111101.2|111114.8|111089.8|42
1731917340000|2024-11-18 08:09:00|111125.1|111100.1|111128.7|111103.7|111130.8|111105.8|111120.4|111095.4|33
1731917350000|2024-11-18 08:09:10|111127.8|111102.8|111143.8|111118.8|111146|111121|111127.8|111102.8|31
1731917360000|2024-11-18 08:09:20|111142.4|111117.4|111128.2|111103.2|111147.6|111122.6|111128.2|111103.2|54
1731917370000|2024-11-18 08:09:30|111131.3|111106.3|111117.8|111092.8|111135.8|111110.8|111105.9|111080.9|34
1731917380000|2024-11-18 08:09:40|111117.7|111092.7|111121|111096|111121.9|111096.9|111117.7|111092.7|9
1731917390000|2024-11-18 08:09:50|111121.5|111096.5|111125.9|111100.9|111126.4|111101.4|111115.2|111090.2|32
1731917400000|2024-11-18 08:10:00|111125.4|111100.4|111132.1|111107.1|111132.6|111107.6|111124.1|111099.1|28
1731917410000|2024-11-18 08:10:10|111130|111105|111132.3|111107.3|111135.4|111110.4|111128.5|111103.5|33
1731917420000|2024-11-18 08:10:20|111132.9|111107.9|111124|111099|111133.8|111108.8|111123.2|111098.2|41
1731917430000|2024-11-18 08:10:30|111124.7|111099.7|111129.3|111104.3|111134.5|111109.5|111124.3|111099.3|26
1731917440000|2024-11-18 08:10:40|111133.5|111108.5|111148.2|111123.2|111148.2|111123.2|111132|111107|28
1731917450000|2024-11-18 08:10:50|111147.2|111122.2|111142.4|111117.4|111151.9|111126.9|111130.1|111105.1|36
1731917460000|2024-11-18 08:11:00|111142.2|111117.2|111148.9|111123.9|111152.1|111127.1|111133|111108|31
1731917470000|2024-11-18 08:11:10|111147.1|111122.1|111134.9|111109.9|111148.3|111123.3|111131.1|111106.1|33
1731917480000|2024-11-18 08:11:20|111133.9|111108.9|111120.4|111095.4|111136.2|111111.2|111120.4|111095.4|25
1731917490000|2024-11-18 08:11:30|111119.9|111094.9|111119|111094|111120|111095|111113|111088|20
1731917500000|2024-11-18 08:11:40|111120.1|111095.1|111125.3|111100.3|111125.3|111100.3|111120.1|111095.1|20
1731917510000|2024-11-18 08:11:50|111124|111099|111132|111107|111132|111107|111124|111099|18
1731917520000|2024-11-18 08:12:00|111133.2|111108.2|111129|111104|111137.6|111112.6|111129|111104|34
1731917530000|2024-11-18 08:12:10|111128.3|111103.3|111127.4|111102.4|111129.7|111104.7|111125.5|111100.5|15
1731917540000|2024-11-18 08:12:20|111127|111102|111129.1|111104.1|111130|111105|111125.8|111100.8|13
1731917550000|2024-11-18 08:12:30|111126.6|111101.6|111127.1|111102.1|111131.2|111106.2|111121.8|111096.8|23
1731917560000|2024-11-18 08:12:40|111126.1|111101.1|111120.4|111095.4|111126.1|111101.1|111113.1|111088.1|21
1731917570000|2024-11-18 08:12:50|111120.5|111095.5|111119|111094|111121|111096|111115.7|111090.7|13
1731917580000|2024-11-18 08:13:00|111119.2|111094.2|111110.4|111085.4|111124|111099|111103.4|111078.4|26
1731917590000|2024-11-18 08:13:10|111108.9|111083.9|111112.3|111087.3|111113.3|111088.3|111104.2|111079.2|16
1731917600000|2024-11-18 08:13:20|111112.2|111087.2|111112.7|111087.7|111115.4|111090.4|111108.7|111083.7|26
1731917610000|2024-11-18 08:13:30|111113|111088|111112.2|111087.2|111118.2|111093.2|111107.5|111082.5|28
1731917620000|2024-11-18 08:13:40|111111.1|111086.1|111113.9|111088.9|111116.3|111091.3|111111|111086|26
1731917630000|2024-11-18 08:13:50|111114|111089|111112.5|111087.5|111117.1|111092.1|111105.8|111080.8|27
1731917640000|2024-11-18 08:14:00|111111.3|111086.3|111109.2|111084.2|111112.1|111087.1|111107.9|111082.9|27
1731917650000|2024-11-18 08:14:10|111110.2|111085.2|111106.4|111081.4|111115|111090|111102.8|111077.8|35
1731917660000|2024-11-18 08:14:20|111105.4|111080.4|111108.8|111083.8|111110.1|111085.1|111103.1|111078.1|26
1731917670000|2024-11-18 08:14:30|111109.3|111084.3|111105.3|111080.3|111110.4|111085.4|111103.7|111078.7|11
1731917680000|2024-11-18 08:14:40|111104|111079|111097.3|111072.3|111104.2|111079.2|111097.3|111072.3|21
1731917690000|2024-11-18 08:14:50|111093.4|111068.4|111091|111066|111096.1|111071.1|111086.4|111061.4|24
1731917700000|2024-11-18 08:15:00|111091.2|111066.2|111099.2|111074.2|111099.3|111074.3|111091.2|111066.2|22
1731917710000|2024-11-18 08:15:10|111098.1|111073.1|111091.6|111066.6|111101.6|111076.6|111091.6|111066.6|19
1731917720000|2024-11-18 08:15:20|111091.3|111066.3|111092.7|111067.7|111092.7|111067.7|111087.6|111062.6|20
1731917730000|2024-11-18 08:15:30|111093.8|111068.8|111074.2|111049.2|111093.8|111068.8|111069.2|111044.2|31
1731917740000|2024-11-18 08:15:40|111073|111048|111042|111017|111074.4|111049.4|111037.4|111012.4|36
1731917750000|2024-11-18 08:15:50|111044|111019|111047.9|111022.9|111049.7|111024.7|111042.2|111017.2|24
1731917760000|2024-11-18 08:16:00|111046.1|111021.1|111049.1|111024.1|111057.2|111032.2|111044.7|111019.7|45
1731917770000|2024-11-18 08:16:10|111048.5|111023.5|111035.2|111010.2|111048.8|111023.8|111033.4|111008.4|37
1731917780000|2024-11-18 08:16:20|111036.5|111011.5|111044.5|111019.5|111044.5|111019.5|111036.1|111011.1|29
1731917790000|2024-11-18 08:16:30|111044.1|111019.1|111046.8|111021.8|111050.3|111025.3|111037.2|111012.2|32
1731917800000|2024-11-18 08:16:40|111048.2|111023.2|111049.3|111024.3|111051.4|111026.4|111045.9|111020.9|24
1731917810000|2024-11-18 08:16:50|111051.3|111026.3|111045.4|111020.4|111051.3|111026.3|111045.3|111020.3|29
1731917820000|2024-11-18 08:17:00|111044.1|111019.1|111031.7|111006.7|111045.4|111020.4|111030.5|111005.5|22
1731917830000|2024-11-18 08:17:10|111030.6|111005.6|111036.7|111011.7|111037.2|111012.2|111029.5|111004.5|17
1731917840000|2024-11-18 08:17:20|111036.8|111011.8|111045.3|111020.3|111048.8|111023.8|111036.4|111011.4|31
1731917850000|2024-11-18 08:17:30|111046.3|111021.3|111048.1|111023.1|111050.8|111025.8|111044|111019|31
1731917860000|2024-11-18 08:17:40|111046.8|111021.8|111051|111026|111051|111026|111046.2|111021.2|26
1731917870000|2024-11-18 08:17:50|111051.1|111026.1|111054.6|111029.6|111056.5|111031.5|111051.1|111026.1|17
1731917880000|2024-11-18 08:18:00|111053.6|111028.6|111074.3|111049.3|111075.9|111050.9|111051.5|111026.5|29
1731917890000|2024-11-18 08:18:10|111076.2|111051.2|111069.2|111044.2|111076.2|111051.2|111063|111038|23
1731917900000|2024-11-18 08:18:20|111069.3|111044.3|111098.8|111073.8|111098.9|111073.9|111069.3|111044.3|38
1731917910000|2024-11-18 08:18:30|111097.1|111072.1|111122.6|111097.6|111122.6|111097.6|111092|111067|42
1731917920000|2024-11-18 08:18:40|111123.1|111098.1|111123.2|111098.2|111123.6|111098.6|111119.3|111094.3|29
1731917930000|2024-11-18 08:18:50|111120.3|111095.3|111119.1|111094.1|111122.1|111097.1|111116.9|111091.9|28
1731917940000|2024-11-18 08:19:00|111117.7|111092.7|111092.9|111067.9|111117.7|111092.7|111090.7|111065.7|37
1731917950000|2024-11-18 08:19:10|111093.4|111068.4|111098.9|111073.9|111106.4|111081.4|111091.9|111066.9|24
1731917960000|2024-11-18 08:19:20|111098.6|111073.6|111100.2|111075.2|111102.4|111077.4|111096|111071|22
1731917970000|2024-11-18 08:19:30|111100.3|111075.3|111093|111068|111100.4|111075.4|111093|111068|18
1731917980000|2024-11-18 08:19:40|111093.3|111068.3|111092.7|111067.7|111094|111069|111088.6|111063.6|17
1731917990000|2024-11-18 08:19:50|111095.9|111070.9|111084.1|111059.1|111095.9|111070.9|111078.8|111053.8|23
1731918000000|2024-11-18 08:20:00|111081.4|111056.4|111081.8|111056.8|111085.4|111060.4|111078.4|111053.4|41
1731918010000|2024-11-18 08:20:10|111084.1|111059.1|111091.3|111066.3|111094.4|111069.4|111084.1|111059.1|23
1731918020000|2024-11-18 08:20:20|111091.4|111066.4|111077.8|111052.8|111094.3|111069.3|111077.2|111052.2|15
1731918030000|2024-11-18 08:20:30|111079.3|111054.3|111090.7|111065.7|111097.9|111072.9|111079.3|111054.3|34
1731918040000|2024-11-18 08:20:40|111090.5|111065.5|111085.8|111060.8|111091.9|111066.9|111085|111060|18
1731918050000|2024-11-18 08:20:50|111085.2|111060.2|111076.7|111051.7|111085.2|111060.2|111074.9|111049.9|29
1731918060000|2024-11-18 08:21:00|111076.6|111051.6|111088.8|111063.8|111088.8|111063.8|111075.9|111050.9|22
1731918070000|2024-11-18 08:21:10|111089|111064|111091.6|111066.6|111091.6|111066.6|111087.4|111062.4|20
1731918080000|2024-11-18 08:21:20|111091.7|111066.7|111087.9|111062.9|111094.2|111069.2|111085.8|111060.8|26
1731918090000|2024-11-18 08:21:30|111085.6|111060.6|111095.6|111070.6|111099.2|111074.2|111085.6|111060.6|18
1731918100000|2024-11-18 08:21:40|111098.1|111073.1|111094.5|111069.5|111098.1|111073.1|111091.1|111066.1|24
1731918110000|2024-11-18 08:21:50|111095|111070|111099|111074|111099.8|111074.8|111095|111070|23
1731918120000|2024-11-18 08:22:00|111099.4|111074.4|111096.9|111071.9|111099.4|111074.4|111095.6|111070.6|8
1731918130000|2024-11-18 08:22:10|111097|111072|111094.2|111069.2|111097|111072|111092|111067|11
1731918140000|2024-11-18 08:22:20|111094.6|111069.6|111095.5|111070.5|111096|111071|111094|111069|14
1731918150000|2024-11-18 08:22:30|111096.1|111071.1|111090.4|111065.4|111098|111073|111089.9|111064.9|18
1731918160000|2024-11-18 08:22:40|111089.9|111064.9|111081.2|111056.2|111092.4|111067.4|111081.2|111056.2|25
1731918170000|2024-11-18 08:22:50|111081.3|111056.3|111068.4|111043.4|111082|111057|111057|111032|38
1731918180000|2024-11-18 08:23:00|111069.4|111044.4|111069.3|111044.3|111073.1|111048.1|111065.8|111040.8|25
1731918190000|2024-11-18 08:23:10|111068|111043|111073.3|111048.3|111074.8|111049.8|111066.9|111041.9|14
1731918200000|2024-11-18 08:23:20|111073|111048|111064.8|111039.8|111073|111048|111064.8|111039.8|15
1731918210000|2024-11-18 08:23:30|111065.7|111040.7|111063.3|111038.3|111068|111043|111063.3|111038.3|17
1731918220000|2024-11-18 08:23:40|111063.4|111038.4|111064.3|111039.3|111066.4|111041.4|111054.6|111029.6|23
1731918230000|2024-11-18 08:23:50|111064.7|111039.7|111067.7|111042.7|111067.8|111042.8|111064.7|111039.7|14
1731918240000|2024-11-18 08:24:00|111066.6|111041.6|111064.6|111039.6|111072.2|111047.2|111063.8|111038.8|22
1731918250000|2024-11-18 08:24:10|111066.1|111041.1|111065.3|111040.3|111067.1|111042.1|111065|111040|20
1731918260000|2024-11-18 08:24:20|111065|111040|111059.6|111034.6|111066.2|111041.2|111059.3|111034.3|22
1731918270000|2024-11-18 08:24:30|111062.7|111037.7|111067.7|111042.7|111068.7|111043.7|111059.2|111034.2|32
1731918280000|2024-11-18 08:24:40|111068.1|111043.1|111069.1|111044.1|111069.4|111044.4|111067.8|111042.8|15
1731918290000|2024-11-18 08:24:50|111069|111044|111061.5|111036.5|111070.8|111045.8|111058.6|111033.6|19
1731918300000|2024-11-18 08:25:00|111062.8|111037.8|111034.6|111009.6|111063.9|111038.9|111034.4|111009.4|38
1731918310000|2024-11-18 08:25:10|111031.1|111006.1|111022.6|110997.6|111031.1|111006.1|111021.6|110996.6|13
1731918320000|2024-11-18 08:25:20|111021.6|110996.6|111022.5|110997.5|111022.6|110997.6|111020|110995|13
1731918330000|2024-11-18 08:25:30|111022.8|110997.8|111003.7|110978.7|111023.9|110998.9|111001.7|110976.7|31
1731918340000|2024-11-18 08:25:40|111005.3|110980.3|111007.8|110982.8|111007.8|110982.8|110998.3|110973.3|27
1731918350000|2024-11-18 08:25:50|111006.5|110981.5|110997.1|110972.1|111006.9|110981.9|110992.8|110967.8|32
1731918360000|2024-11-18 08:26:00|110996.5|110971.5|110999.2|110974.2|111001.1|110976.1|110996.5|110971.5|16
1731918370000|2024-11-18 08:26:10|110999.8|110974.8|111010.4|110985.4|111011|110986|110999.6|110974.6|18
1731918380000|2024-11-18 08:26:20|111009.8|110984.8|111003.4|110978.4|111010.4|110985.4|111003.4|110978.4|22
1731918390000|2024-11-18 08:26:30|111002.9|110977.9|111004.1|110979.1|111007|110982|111001.8|110976.8|16
1731918400000|2024-11-18 08:26:40|111005.7|110980.7|111005.9|110980.9|111007.1|110982.1|111004.1|110979.1|11
1731918410000|2024-11-18 08:26:50|111006.5|110981.5|111011.3|110986.3|111018.5|110993.5|111003.6|110978.6|25
1731918420000|2024-11-18 08:27:00|111012.8|110987.8|111012.8|110987.8|111014.9|110989.9|111009.8|110984.8|19
1731918430000|2024-11-18 08:27:10|111012|110987|111001.5|110976.5|111012|110987|111000.7|110975.7|30
1731918440000|2024-11-18 08:27:20|111002.9|110977.9|110992.4|110967.4|111004.8|110979.8|110990.1|110965.1|26
1731918450000|2024-11-18 08:27:30|110991.1|110966.1|110999.8|110974.8|111001.2|110976.2|110990.5|110965.5|16
1731918460000|2024-11-18 08:27:40|111003.4|110978.4|110992.9|110967.9|111005.3|110980.3|110992.3|110967.3|23
1731918470000|2024-11-18 08:27:50|110991.5|110966.5|110972.8|110947.8|110991.5|110966.5|110969.4|110944.4|25
1731918480000|2024-11-18 08:28:00|110969.3|110944.3|110968|110943|110969.3|110944.3|110959.7|110934.7|31
1731918490000|2024-11-18 08:28:10|110965.9|110940.9|110961.8|110936.8|110965.9|110940.9|110961.7|110936.7|16
1731918500000|2024-11-18 08:28:20|110962.7|110937.7|110966.3|110941.3|110968|110943|110961.8|110936.8|22
1731918510000|2024-11-18 08:28:30|110971.1|110946.1|110999.7|110974.7|111000.1|110975.1|110969.9|110944.9|31
1731918520000|2024-11-18 08:28:40|111000.7|110975.7|110989|110964|111000.7|110975.7|110986.4|110961.4|22
1731918530000|2024-11-18 08:28:50|110990.6|110965.6|110987.2|110962.2|111001.3|110976.3|110987.2|110962.2|32
1731918540000|2024-11-18 08:29:00|110988|110963|110998.4|110973.4|110998.4|110973.4|110988|110963|19
1731918550000|2024-11-18 08:29:10|110998.6|110973.6|111006.1|110981.1|111013.2|110988.2|110997|110972|31
1731918560000|2024-11-18 08:29:20|111007.9|110982.9|111003.1|110978.1|111014.3|110989.3|111000.2|110975.2|36
1731918570000|2024-11-18 08:29:30|111002.1|110977.1|111003.9|110978.9|111008.2|110983.2|110999.1|110974.1|47
1731918580000|2024-11-18 08:29:40|111002.9|110977.9|111006.7|110981.7|111008.3|110983.3|110999.6|110974.6|28
1731918590000|2024-11-18 08:29:50|111007.1|110982.1|111012.5|110987.5|111013.9|110988.9|111007|110982|27
1731918600000|2024-11-18 08:30:00|111013|110988|111009.8|110984.8|111013.2|110988.2|111008.2|110983.2|17
1731918610000|2024-11-18 08:30:10|111014.8|110989.8|111024.1|110999.1|111024.5|110999.5|111013|110988|27
1731918620000|2024-11-18 08:30:20|111025.1|111000.1|111019|110994|111026.4|111001.4|111019|110994|14
1731918630000|2024-11-18 08:30:30|111019.5|110994.5|111032.5|111007.5|111032.5|111007.5|111016.9|110991.9|22
1731918640000|2024-11-18 08:30:40|111034|111009|111052.5|111027.5|111052.5|111027.5|111032|111007|15
1731918650000|2024-11-18 08:30:50|111053.5|111028.5|111079|111054|111079|111054|111052.5|111027.5|31
1731918660000|2024-11-18 08:31:00|111080.1|111055.1|111088.8|111063.8|111088.8|111063.8|111079.1|111054.1|19
1731918670000|2024-11-18 08:31:10|111089.5|111064.5|111087.5|111062.5|111090.2|111065.2|111085.5|111060.5|22
1731918680000|2024-11-18 08:31:20|111088|111063|111096.7|111071.7|111098.7|111073.7|111088|111063|37
1731918690000|2024-11-18 08:31:30|111095.8|111070.8|111094.5|111069.5|111095.8|111070.8|111093.3|111068.3|12
1731918700000|2024-11-18 08:31:40|111095.6|111070.6|111090|111065|111097.3|111072.3|111090|111065|23
1731918710000|2024-11-18 08:31:50|111087.7|111062.7|111090.8|111065.8|111092.7|111067.7|111082.4|111057.4|19
1731918720000|2024-11-18 08:32:00|111091|111066|111087.3|111062.3|111095|111070|111086.8|111061.8|15
1731918730000|2024-11-18 08:32:10|111086.8|111061.8|111095|111070|111095.5|111070.5|111078.8|111053.8|31
1731918740000|2024-11-18 08:32:20|111095.2|111070.2|111096.5|111071.5|111098.1|111073.1|111094.3|111069.3|9
1731918750000|2024-11-18 08:32:30|111098|111073|111108.1|111083.1|111109.5|111084.5|111096.5|111071.5|28
1731918760000|2024-11-18 08:32:40|111108.2|111083.2|111114.3|111089.3|111118.1|111093.1|111108.2|111083.2|25
1731918770000|2024-11-18 08:32:50|111115.6|111090.6|111113.5|111088.5|111116.7|111091.7|111112.2|111087.2|16
1731918780000|2024-11-18 08:33:00|111113.6|111088.6|111109.5|111084.5|111114.9|111089.9|111109.5|111084.5|15
1731918790000|2024-11-18 08:33:10|111109.2|111084.2|111109.6|111084.6|111116.6|111091.6|111105.7|111080.7|29
1731918800000|2024-11-18 08:33:20|111108.6|111083.6|111107.8|111082.8|111111.6|111086.6|111104.6|111079.6|22
1731918810000|2024-11-18 08:33:30|111107.4|111082.4|111115.7|111090.7|111115.7|111090.7|111107.4|111082.4|11
1731918820000|2024-11-18 08:33:40|111115.5|111090.5|111114.2|111089.2|111117.2|111092.2|111114.2|111089.2|7
1731918830000|2024-11-18 08:33:50|111113|111088|111113.3|111088.3|111114.2|111089.2|111104.7|111079.7|27
1731918840000|2024-11-18 08:34:00|111114.2|111089.2|111130.9|111105.9|111132.6|111107.6|111110.2|111085.2|22
1731918850000|2024-11-18 08:34:10|111131.7|111106.7|111140|111115|111143.1|111118.1|111126.7|111101.7|28
1731918860000|2024-11-18 08:34:20|111140.6|111115.6|111152.4|111127.4|111152.4|111127.4|111137.5|111112.5|27
1731918870000|2024-11-18 08:34:30|111153.6|111128.6|111154.4|111129.4|111159.4|111134.4|111151.7|111126.7|28
1731918880000|2024-11-18 08:34:40|111154|111129|111151.7|111126.7|111154.2|111129.2|111150.6|111125.6|17
1731918890000|2024-11-18 08:34:50|111150.6|111125.6|111166|111141|111167.3|111142.3|111148.9|111123.9|22
1731918900000|2024-11-18 08:35:00|111166.3|111141.3|111166.9|111141.9|111166.9|111141.9|111165.5|111140.5|8
1731918910000|2024-11-18 08:35:10|111168.1|111143.1|111150.8|111125.8|111175.5|111150.5|111150.3|111125.3|16
1731918920000|2024-11-18 08:35:20|111150.3|111125.3|111149.7|111124.7|111155.8|111130.8|111146.1|111121.1|17
1731918930000|2024-11-18 08:35:30|111148.7|111123.7|111153.8|111128.8|111158.3|111133.3|111140.4|111115.4|22
1731918940000|2024-11-18 08:35:40|111153.3|111128.3|111152.7|111127.7|111154.2|111129.2|111151.7|111126.7|13
1731918950000|2024-11-18 08:35:50|111153.8|111128.8|111154.9|111129.9|111156.1|111131.1|111151.9|111126.9|11
1731918960000|2024-11-18 08:36:00|111154.5|111129.5|111154.7|111129.7|111164.7|111139.7|111151.4|111126.4|38
1731918970000|2024-11-18 08:36:10|111155.1|111130.1|111143.7|111118.7|111155.8|111130.8|111143.1|111118.1|19
1731918980000|2024-11-18 08:36:20|111142.7|111117.7|111141.2|111116.2|111146.5|111121.5|111136.5|111111.5|30
1731918990000|2024-11-18 08:36:30|111135.9|111110.9|111132.4|111107.4|111135.9|111110.9|111130.5|111105.5|25
1731919000000|2024-11-18 08:36:40|111130.7|111105.7|111129.5|111104.5|111135.6|111110.6|111125.8|111100.8|27
1731919010000|2024-11-18 08:36:50|111129.7|111104.7|111135.1|111110.1|111138.9|111113.9|111129.7|111104.7|18
1731919020000|2024-11-18 08:37:00|111132.8|111107.8|111123.3|111098.3|111132.8|111107.8|111121.9|111096.9|26
1731919030000|2024-11-18 08:37:10|111122.9|111097.9|111118|111093|111123|111098|111116.6|111091.6|16
1731919040000|2024-11-18 08:37:20|111117.5|111092.5|111107.7|111082.7|111120.3|111095.3|111107.3|111082.3|34
1731919050000|2024-11-18 08:37:30|111107.6|111082.6|111110.4|111085.4|111110.6|111085.6|111102.6|111077.6|18
1731919060000|2024-11-18 08:37:40|111109.8|111084.8|111115.1|111090.1|111115.1|111090.1|111100.4|111075.4|25
1731919070000|2024-11-18 08:37:50|111114.9|111089.9|111112.5|111087.5|111114.9|111089.9|111106.1|111081.1|24
1731919080000|2024-11-18 08:38:00|111111.8|111086.8|111133.9|111108.9|111133.9|111108.9|111111.2|111086.2|26
1731919090000|2024-11-18 08:38:10|111135.2|111110.2|111127.7|111102.7|111139.5|111114.5|111125.5|111100.5|21
1731919100000|2024-11-18 08:38:20|111127.9|111102.9|111143.7|111118.7|111144.8|111119.8|111127.9|111102.9|21
1731919110000|2024-11-18 08:38:30|111143.9|111118.9|111157.5|111132.5|111162.9|111137.9|111143.9|111118.9|29
1731919120000|2024-11-18 08:38:40|111157.3|111132.3|111118.8|111093.8|111160|111135|111115|111090|27
1731919130000|2024-11-18 08:38:50|111119.8|111094.8|111127.9|111102.9|111128.7|111103.7|111119.8|111094.8|15
1731919140000|2024-11-18 08:39:00|111128|111103|111138.2|111113.2|111138.2|111113.2|111127.6|111102.6|13
1731919150000|2024-11-18 08:39:10|111138|111113|111132.6|111107.6|111138|111113|111131.5|111106.5|8
1731919160000|2024-11-18 08:39:20|111132.5|111107.5|111124.8|111099.8|111132.5|111107.5|111124.8|111099.8|13
1731919170000|2024-11-18 08:39:30|111125.2|111100.2|111131.5|111106.5|111134.2|111109.2|111125.2|111100.2|21
1731919180000|2024-11-18 08:39:40|111131.6|111106.6|111134.3|111109.3|111134.3|111109.3|111131|111106|15
1731919190000|2024-11-18 08:39:50|111133.8|111108.8|111130.4|111105.4|111133.9|111108.9|111127.5|111102.5|22
1731919200000|2024-11-18 08:40:00|111130.2|111105.2|111119.4|111094.4|111130.7|111105.7|111112.5|111087.5|32
1731919210000|2024-11-18 08:40:10|111120.4|111095.4|111122.4|111097.4|111124|111099|111119.3|111094.3|22
1731919220000|2024-11-18 08:40:20|111122.6|111097.6|111123.1|111098.1|111123.3|111098.3|111122.6|111097.6|5
1731919230000|2024-11-18 08:40:30|111123.3|111098.3|111122.8|111097.8|111125.3|111100.3|111120.8|111095.8|24
1731919240000|2024-11-18 08:40:40|111123|111098|111123.6|111098.6|111124.7|111099.7|111120.2|111095.2|17
1731919250000|2024-11-18 08:40:50|111123.5|111098.5|111139.2|111114.2|111145.5|111120.5|111123.5|111098.5|20
1731919260000|2024-11-18 08:41:00|111139.3|111114.3|111150.5|111125.5|111150.5|111125.5|111139.3|111114.3|14
1731919270000|2024-11-18 08:41:10|111150.4|111125.4|111132.1|111107.1|111150.4|111125.4|111112|111087|28
1731919280000|2024-11-18 08:41:20|111130.4|111105.4|111132.9|111107.9|111133.8|111108.8|111128|111103|32
1731919290000|2024-11-18 08:41:30|111131.4|111106.4|111140.1|111115.1|111141.2|111116.2|111131.4|111106.4|16
1731919300000|2024-11-18 08:41:40|111142.8|111117.8|111135.5|111110.5|111144.4|111119.4|111130.3|111105.3|27
1731919310000|2024-11-18 08:41:50|111134.3|111109.3|111138.6|111113.6|111142.3|111117.3|111133|111108|19
1731919320000|2024-11-18 08:42:00|111136|111111|111132.2|111107.2|111138.7|111113.7|111127.2|111102.2|27
1731919330000|2024-11-18 08:42:10|111131|111106|111138.9|111113.9|111145.7|111120.7|111131|111106|31
1731919340000|2024-11-18 08:42:20|111138.3|111113.3|111139.2|111114.2|111139.2|111114.2|111137.3|111112.3|12
1731919350000|2024-11-18 08:42:30|111138.6|111113.6|111153.1|111128.1|111155.1|111130.1|111138.6|111113.6|17
1731919360000|2024-11-18 08:42:40|111154|111129|111159.3|111134.3|111159.3|111134.3|111150|111125|15
1731919370000|2024-11-18 08:42:50|111159.5|111134.5|111160.4|111135.4|111170.6|111145.6|111157.7|111132.7|40
1731919380000|2024-11-18 08:43:00|111157.4|111132.4|111154.3|111129.3|111158.2|111133.2|111152.6|111127.6|27
1731919390000|2024-11-18 08:43:10|111153.6|111128.6|111157.1|111132.1|111157.2|111132.2|111153.3|111128.3|20
1731919400000|2024-11-18 08:43:20|111156.6|111131.6|111159|111134|111159.8|111134.8|111153.6|111128.6|17
1731919410000|2024-11-18 08:43:30|111158|111133|111152.1|111127.1|111158|111133|111151.1|111126.1|20
1731919420000|2024-11-18 08:43:40|111151.1|111126.1|111143.8|111118.8|111152.7|111127.7|111143.8|111118.8|19
1731919430000|2024-11-18 08:43:50|111145.8|111120.8|111133.7|111108.7|111145.8|111120.8|111133.7|111108.7|22
1731919440000|2024-11-18 08:44:00|111135.6|111110.6|111139.8|111114.8|111140|111115|111134.3|111109.3|11
1731919450000|2024-11-18 08:44:10|111140.3|111115.3|111131.2|111106.2|111141|111116|111131.2|111106.2|16
1731919460000|2024-11-18 08:44:20|111130|111105|111121.4|111096.4|111138.3|111113.3|111120.3|111095.3|21
1731919470000|2024-11-18 08:44:30|111120.4|111095.4|111111.1|111086.1|111123.5|111098.5|111109.8|111084.8|25
1731919480000|2024-11-18 08:44:40|111111.7|111086.7|111103.3|111078.3|111112.3|111087.3|111099.5|111074.5|26
1731919490000|2024-11-18 08:44:50|111102.2|111077.2|111106.6|111081.6|111106.6|111081.6|111099.5|111074.5|27
1731919500000|2024-11-18 08:45:00|111106.7|111081.7|111111|111086|111111|111086|111103.5|111078.5|28
1731919510000|2024-11-18 08:45:10|111110|111085|111113.4|111088.4|111113.4|111088.4|111110|111085|8
1731919520000|2024-11-18 08:45:20|111111.5|111086.5|111112.5|111087.5|111113.5|111088.5|111111.1|111086.1|8
1731919530000|2024-11-18 08:45:30|111113.5|111088.5|111133.3|111108.3|111139.5|111114.5|111113.5|111088.5|36
1731919540000|2024-11-18 08:45:40|111135.1|111110.1|111137.9|111112.9|111144.8|111119.8|111135.1|111110.1|26
1731919550000|2024-11-18 08:45:50|111129.7|111104.7|111132.8|111107.8|111133.9|111108.9|111129.7|111104.7|12
1731919560000|2024-11-18 08:46:00|111132.7|111107.7|111131.5|111106.5|111132.7|111107.7|111129.6|111104.6|16
1731919570000|2024-11-18 08:46:10|111130.5|111105.5|111132.6|111107.6|111132.6|111107.6|111130.5|111105.5|5
1731919580000|2024-11-18 08:46:20|111132.7|111107.7|111131.9|111106.9|111132.7|111107.7|111131.9|111106.9|2
1731919590000|2024-11-18 08:46:30|111130.8|111105.8|111139.7|111114.7|111139.7|111114.7|111130.8|111105.8|16
1731919600000|2024-11-18 08:46:40|111140.7|111115.7|111137.2|111112.2|111144.3|111119.3|111137.2|111112.2|23
1731919610000|2024-11-18 08:46:50|111137.1|111112.1|111159.1|111134.1|111162.7|111137.7|111137.1|111112.1|20
1731919620000|2024-11-18 08:47:00|111157.8|111132.8|111161.3|111136.3|111161.9|111136.9|111156|111131|17
1731919630000|2024-11-18 08:47:10|111161.9|111136.9|111153.8|111128.8|111161.9|111136.9|111148.6|111123.6|23
1731919640000|2024-11-18 08:47:20|111153.9|111128.9|111150.2|111125.2|111161|111136|111150.2|111125.2|22
1731919650000|2024-11-18 08:47:30|111150.8|111125.8|111174.7|111149.7|111177.7|111152.7|111150.6|111125.6|20
1731919660000|2024-11-18 08:47:40|111171.7|111146.7|111189.1|111164.1|111191.8|111166.8|111171.7|111146.7|18
1731919670000|2024-11-18 08:47:50|111188.2|111163.2|111189.3|111164.3|111189.3|111164.3|111184.5|111159.5|12
1731919680000|2024-11-18 08:48:00|111188.5|111163.5|111174.9|111149.9|111189.3|111164.3|111174.9|111149.9|14
1731919690000|2024-11-18 08:48:10|111174.3|111149.3|111184.8|111159.8|111190.4|111165.4|111174|111149|17
1731919700000|2024-11-18 08:48:20|111185|111160|111191.7|111166.7|111203.4|111178.4|111184.7|111159.7|27
1731919710000|2024-11-18 08:48:30|111191.3|111166.3|111182|111157|111191.7|111166.7|111167.8|111142.8|37
1731919720000|2024-11-18 08:48:40|111180.5|111155.5|111180.1|111155.1|111187.8|111162.8|111180.1|111155.1|29
1731919730000|2024-11-18 08:48:50|111179.4|111154.4|111185.4|111160.4|111185.4|111160.4|111179.4|111154.4|18
1731919740000|2024-11-18 08:49:00|111186.2|111161.2|111189.5|111164.5|111194.6|111169.6|111185.7|111160.7|26
1731919750000|2024-11-18 08:49:10|111188.8|111163.8|111198.4|111173.4|111198.4|111173.4|111186.2|111161.2|20
1731919760000|2024-11-18 08:49:20|111198.5|111173.5|111205.9|111180.9|111205.9|111180.9|111196.6|111171.6|38
1731919770000|2024-11-18 08:49:30|111207|111182|111201.3|111176.3|111214.2|111189.2|111201.3|111176.3|28
1731919780000|2024-11-18 08:49:40|111202|111177|111198.9|111173.9|111203.7|111178.7|111198.7|111173.7|18
1731919790000|2024-11-18 08:49:50|111200|111175|111228.9|111203.9|111232.9|111207.9|111200|111175|26
1731919800000|2024-11-18 08:50:00|111229.4|111204.4|111238.3|111213.3|111238.3|111213.3|111229.2|111204.2|23
1731919810000|2024-11-18 08:50:10|111238.1|111213.1|111243.2|111218.2|111243.2|111218.2|111228.3|111203.3|32
1731919820000|2024-11-18 08:50:20|111245.2|111220.2|111252.7|111227.7|111257.4|111232.4|111245.2|111220.2|19
1731919830000|2024-11-18 08:50:30|111252.4|111227.4|111254.8|111229.8|111259.6|111234.6|111252.2|111227.2|15
1731919840000|2024-11-18 08:50:40|111255.1|111230.1|111248.8|111223.8|111256.8|111231.8|111248.8|111223.8|11
1731919850000|2024-11-18 08:50:50|111249.4|111224.4|111246.3|111221.3|111252.8|111227.8|111246.3|111221.3|14
1731919860000|2024-11-18 08:51:00|111245.7|111220.7|111249|111224|111255.6|111230.6|111240|111215|28
1731919870000|2024-11-18 08:51:10|111248|111223|111227.4|111202.4|111248.5|111223.5|111226.9|111201.9|35
1731919880000|2024-11-18 08:51:20|111227.1|111202.1|111240|111215|111241.6|111216.6|111221.1|111196.1|43
1731919890000|2024-11-18 08:51:30|111240.3|111215.3|111239.2|111214.2|111241|111216|111239.1|111214.1|10
1731919900000|2024-11-18 08:51:40|111240.6|111215.6|111241.4|111216.4|111242.8|111217.8|111240.5|111215.5|12
1731919910000|2024-11-18 08:51:50|111241.6|111216.6|111239.6|111214.6|111242.8|111217.8|111239.6|111214.6|6
1731919920000|2024-11-18 08:52:00|111239.7|111214.7|111233|111208|111240.1|111215.1|111230.9|111205.9|12
1731919930000|2024-11-18 08:52:10|111232.4|111207.4|111228.2|111203.2|111232.4|111207.4|111226.9|111201.9|11
1731919940000|2024-11-18 08:52:20|111229.1|111204.1|111224.6|111199.6|111236.8|111211.8|111223.6|111198.6|25
1731919950000|2024-11-18 08:52:30|111225|111200|111212.5|111187.5|111231.3|111206.3|111212.5|111187.5|33
1731919960000|2024-11-18 08:52:40|111213.4|111188.4|111224.6|111199.6|111226.1|111201.1|111213.2|111188.2|29
1731919970000|2024-11-18 08:52:50|111224.7|111199.7|111205.5|111180.5|111224.9|111199.9|111203.9|111178.9|20
1731919980000|2024-11-18 08:53:00|111207.1|111182.1|111213.6|111188.6|111218.7|111193.7|111206.5|111181.5|21
1731919990000|2024-11-18 08:53:10|111214.4|111189.4|111229.9|111204.9|111238|111213|111214.3|111189.3|10
1731920000000|2024-11-18 08:53:20|111230.3|111205.3|111229.2|111204.2|111230.4|111205.4|111229.2|111204.2|5
1731920010000|2024-11-18 08:53:30|111228.1|111203.1|111216.6|111191.6|111228.1|111203.1|111214.2|111189.2|27
1731920020000|2024-11-18 08:53:40|111217.9|111192.9|111222.4|111197.4|111222.4|111197.4|111217.9|111192.9|7
1731920030000|2024-11-18 08:53:50|111223.4|111198.4|111231.9|111206.9|111231.9|111206.9|111223.4|111198.4|10
1731920040000|2024-11-18 08:54:00|111231.8|111206.8|111228.3|111203.3|111231.8|111206.8|111222.4|111197.4|38
1731920050000|2024-11-18 08:54:10|111227.7|111202.7|111266.9|111241.9|111270.1|111245.1|111227.6|111202.6|32
1731920060000|2024-11-18 08:54:20|111268|111243|111267.4|111242.4|111269|111244|111266.1|111241.1|11
1731920070000|2024-11-18 08:54:30|111268|111243|111267.1|111242.1|111268.7|111243.7|111263|111238|11
1731920080000|2024-11-18 08:54:40|111266.4|111241.4|111255.1|111230.1|111266.4|111241.4|111254.5|111229.5|23
1731920090000|2024-11-18 08:54:50|111253.6|111228.6|111252.2|111227.2|111253.6|111228.6|111250.3|111225.3|8
1731920100000|2024-11-18 08:55:00|111253.1|111228.1|111255.5|111230.5|111263.6|111238.6|111251.6|111226.6|32
1731920110000|2024-11-18 08:55:10|111255.3|111230.3|111253.7|111228.7|111258.3|111233.3|111247.4|111222.4|18
1731920120000|2024-11-18 08:55:20|111253.2|111228.2|111255.3|111230.3|111257.2|111232.2|111249.5|111224.5|22
1731920130000|2024-11-18 08:55:30|111255|111230|111248.2|111223.2|111255.3|111230.3|111248.2|111223.2|16
1731920140000|2024-11-18 08:55:40|111248.5|111223.5|111248.1|111223.1|111248.5|111223.5|111247.9|111222.9|3
1731920150000|2024-11-18 08:55:50|111247.3|111222.3|111241.5|111216.5|111247.3|111222.3|111236.3|111211.3|18
1731920160000|2024-11-18 08:56:00|111240.8|111215.8|111235|111210|111242.3|111217.3|111225.8|111200.8|34
1731920170000|2024-11-18 08:56:10|111236.4|111211.4|111233.7|111208.7|111236.4|111211.4|111233.7|111208.7|11
1731920180000|2024-11-18 08:56:20|111239.7|111214.7|111250|111225|111250|111225|111238.1|111213.1|15
1731920190000|2024-11-18 08:56:30|111249.6|111224.6|111230.8|111205.8|111249.6|111224.6|111230.8|111205.8|24
1731920200000|2024-11-18 08:56:40|111231.8|111206.8|111229.9|111204.9|111231.8|111206.8|111228.9|111203.9|8
1731920210000|2024-11-18 08:56:50|111227.1|111202.1|111222.8|111197.8|111227.1|111202.1|111219.2|111194.2|16
1731920220000|2024-11-18 08:57:00|111222.3|111197.3|111222.1|111197.1|111222.3|111197.3|111220.9|111195.9|6
1731920230000|2024-11-18 08:57:10|111221.9|111196.9|111217.2|111192.2|111221.9|111196.9|111209.4|111184.4|17
1731920240000|2024-11-18 08:57:20|111217.8|111192.8|111221.4|111196.4|111223.1|111198.1|111217.8|111192.8|18
1731920250000|2024-11-18 08:57:30|111221.5|111196.5|111227.7|111202.7|111227.7|111202.7|111221.3|111196.3|14
1731920260000|2024-11-18 08:57:40|111226|111201|111253.5|111228.5|111257.9|111232.9|111221.6|111196.6|36
1731920270000|2024-11-18 08:57:50|111254.4|111229.4|111252.7|111227.7|111260.6|111235.6|111252.7|111227.7|13
1731920280000|2024-11-18 08:58:00|111253.5|111228.5|111251.4|111226.4|111261.3|111236.3|111240.6|111215.6|35
1731920290000|2024-11-18 08:58:10|111249.5|111224.5|111248.5|111223.5|111255.1|111230.1|111246.5|111221.5|28
1731920300000|2024-11-18 08:58:20|111247.7|111222.7|111248.3|111223.3|111251.7|111226.7|111247.7|111222.7|17
1731920310000|2024-11-18 08:58:30|111249.1|111224.1|111257.2|111232.2|111259.1|111234.1|111249.1|111224.1|19
1731920320000|2024-11-18 08:58:40|111257.6|111232.6|111255.4|111230.4|111273|111248|111253.9|111228.9|23
1731920330000|2024-11-18 08:58:50|111253.9|111228.9|111228.1|111203.1|111255.4|111230.4|111224.3|111199.3|35
1731920340000|2024-11-18 08:59:00|111228.5|111203.5|111219.2|111194.2|111229.4|111204.4|111217.3|111192.3|25
1731920350000|2024-11-18 08:59:10|111219|111194|111217.2|111192.2|111221.2|111196.2|111217|111192|14
1731920360000|2024-11-18 08:59:20|111218.4|111193.4|111227|111202|111227|111202|111218.4|111193.4|6
1731920370000|2024-11-18 08:59:30|111225.8|111200.8|111221.8|111196.8|111225.8|111200.8|111218.7|111193.7|10
1731920380000|2024-11-18 08:59:40|111221.3|111196.3|111231|111206|111232|111207|111221.3|111196.3|23
1731920390000|2024-11-18 08:59:50|111232|111207|111235.9|111210.9|111237.7|111212.7|111229.5|111204.5|26
1731920400000|2024-11-18 09:00:00|111237.8|111212.8|111262.9|111237.9|111262.9|111237.9|111237|111212|34
1731920410000|2024-11-18 09:00:10|111263.5|111238.5|111275.6|111250.6|111290.1|111265.1|111263.5|111238.5|30
1731920420000|2024-11-18 09:00:20|111276.4|111251.4|111270.1|111245.1|111276.9|111251.9|111270|111245|22
1731920430000|2024-11-18 09:00:30|111269.2|111244.2|111258.4|111233.4|111269.2|111244.2|111258.4|111233.4|29
1731920440000|2024-11-18 09:00:40|111259.1|111234.1|111261.8|111236.8|111262.9|111237.9|111255.5|111230.5|24
1731920450000|2024-11-18 09:00:50|111262.1|111237.1|111267|111242|111285.1|111260.1|111256.6|111231.6|32
1731920460000|2024-11-18 09:01:00|111268|111243|111274.2|111249.2|111278|111253|111268|111243|34
1731920470000|2024-11-18 09:01:10|111274.1|111249.1|111281.3|111256.3|111282.8|111257.8|111274.1|111249.1|38
1731920480000|2024-11-18 09:01:20|111281.2|111256.2|111283.8|111258.8|111292.3|111267.3|111280.9|111255.9|32
1731920490000|2024-11-18 09:01:30|111284.6|111259.6|111276.8|111251.8|111286.5|111261.5|111275.8|111250.8|18
1731920500000|2024-11-18 09:01:40|111275.8|111250.8|111272|111247|111280|111255|111271.6|111246.6|17
1731920510000|2024-11-18 09:01:50|111272.3|111247.3|111260.3|111235.3|111272.3|111247.3|111259.8|111234.8|14
1731920520000|2024-11-18 09:02:00|111259.8|111234.8|111254.3|111229.3|111262.3|111237.3|111252.2|111227.2|30
1731920530000|2024-11-18 09:02:10|111254.1|111229.1|111247.1|111222.1|111256.4|111231.4|111247.1|111222.1|17
1731920540000|2024-11-18 09:02:20|111246.6|111221.6|111239.9|111214.9|111248.2|111223.2|111239.9|111214.9|22
1731920550000|2024-11-18 09:02:30|111238.8|111213.8|111237.1|111212.1|111248.4|111223.4|111236.9|111211.9|24
1731920560000|2024-11-18 09:02:40|111236.1|111211.1|111236.7|111211.7|111236.7|111211.7|111233.1|111208.1|14
1731920570000|2024-11-18 09:02:50|111237.8|111212.8|111258|111233|111260.7|111235.7|111237.8|111212.8|13
1731920580000|2024-11-18 09:03:00|111259.1|111234.1|111270.4|111245.4|111271.6|111246.6|111259.1|111234.1|22
1731920590000|2024-11-18 09:03:10|111268.1|111243.1|111269.7|111244.7|111278.7|111253.7|111262.1|111237.1|31
1731920600000|2024-11-18 09:03:20|111270.8|111245.8|111283.7|111258.7|111284.2|111259.2|111270.8|111245.8|28
1731920610000|2024-11-18 09:03:30|111281.3|111256.3|111285.7|111260.7|111288.1|111263.1|111279.6|111254.6|17
1731920620000|2024-11-18 09:03:40|111287.8|111262.8|111287.7|111262.7|111290.6|111265.6|111285.8|111260.8|21
1731920630000|2024-11-18 09:03:50|111288.9|111263.9|111272|111247|111293.5|111268.5|111265.4|111240.4|35
1731920640000|2024-11-18 09:04:00|111273.5|111248.5|111261.9|111236.9|111273.9|111248.9|111260.4|111235.4|25
1731920650000|2024-11-18 09:04:10|111260.7|111235.7|111258.7|111233.7|111260.7|111235.7|111252.6|111227.6|31
1731920660000|2024-11-18 09:04:20|111259.8|111234.8|111259|111234|111262.2|111237.2|111255.5|111230.5|23
1731920670000|2024-11-18 09:04:30|111257.9|111232.9|111258.9|111233.9|111259.9|111234.9|111256.2|111231.2|14
1731920680000|2024-11-18 09:04:40|111260.3|111235.3|111273.6|111248.6|111273.6|111248.6|111259.4|111234.4|18
1731920690000|2024-11-18 09:04:50|111273.9|111248.9|111278|111253|111278|111253|111273.9|111248.9|9
1731920700000|2024-11-18 09:05:00|111277.9|111252.9|111270.4|111245.4|111281|111256|111265.4|111240.4|23
1731920710000|2024-11-18 09:05:10|111270.3|111245.3|111259.1|111234.1|111271.2|111246.2|111256|111231|14
1731920720000|2024-11-18 09:05:20|111259.2|111234.2|111265.4|111240.4|111267|111242|111259.2|111234.2|19
1731920730000|2024-11-18 09:05:30|111265.7|111240.7|111285.9|111260.9|111285.9|111260.9|111265.7|111240.7|27
1731920740000|2024-11-18 09:05:40|111284.2|111259.2|111301.9|111276.9|111301.9|111276.9|111284.2|111259.2|14
1731920750000|2024-11-18 09:05:50|111304.6|111279.6|111323.9|111298.9|111324.1|111299.1|111304.6|111279.6|25
1731920760000|2024-11-18 09:06:00|111324.2|111299.2|111327.8|111302.8|111333.2|111308.2|111322.9|111297.9|35
1731920770000|2024-11-18 09:06:10|111327.5|111302.5|111330.3|111305.3|111332.2|111307.2|111326.2|111301.2|23
1731920780000|2024-11-18 09:06:20|111329.7|111304.7|111336.2|111311.2|111339.7|111314.7|111329.7|111304.7|34
1731920790000|2024-11-18 09:06:30|111336|111311|111325.4|111300.4|111336|111311|111324.8|111299.8|12
1731920800000|2024-11-18 09:06:40|111324.7|111299.7|111321.7|111296.7|111324.7|111299.7|111321.2|111296.2|17
1731920810000|2024-11-18 09:06:50|111320.7|111295.7|111312.7|111287.7|111320.7|111295.7|111312.3|111287.3|13
1731920820000|2024-11-18 09:07:00|111311.6|111286.6|111300.9|111250.9|111311.6|111286.6|111280.3|111246.2|27
1731920830000|2024-11-18 09:07:10|111300.8|111250.8|111284.4|111259.4|111300.8|111266.9|111282.5|111250.8|28
1731920840000|2024-11-18 09:07:20|111283.6|111258.6|111280.1|111255.1|111285.3|111260.3|111280.1|111255.1|19
1731920850000|2024-11-18 09:07:30|111280.8|111255.8|111276.8|111251.8|111284.1|111259.1|111275.6|111250.6|42
1731920860000|2024-11-18 09:07:40|111277.4|111252.4|111277.8|111252.8|111281.1|111256.1|111275.9|111250.9|46
1731920870000|2024-11-18 09:07:50|111277.2|111252.2|111278.7|111253.7|111278.7|111253.7|111270.5|111245.5|64
1731920880000|2024-11-18 09:08:00|111277.4|111252.4|111274.9|111249.9|111278.5|111253.5|111273.6|111248.6|61
1731920890000|2024-11-18 09:08:10|111273.1|111248.1|111274.4|111249.4|111277|111252|111269.6|111244.6|37
1731920900000|2024-11-18 09:08:20|111275.6|111250.6|111275|111250|111276.4|111251.4|111270.7|111245.7|68
1731920910000|2024-11-18 09:08:30|111265.4|111240.4|111281.8|111256.8|111284.6|111259.6|111263.6|111238.6|31
1731920920000|2024-11-18 09:08:40|111282.1|111257.1|111283.7|111258.7|111290.5|111265.5|111279|111254|29
1731920930000|2024-11-18 09:08:50|111282.7|111257.7|111289.8|111264.8|111289.8|111264.8|111282.4|111257.4|30
1731920940000|2024-11-18 09:09:00|111291.3|111266.3|111293.5|111268.5|111295.6|111270.6|111285.3|111260.3|20
1731920950000|2024-11-18 09:09:10|111294.8|111269.8|111289.5|111264.5|111298.4|111273.4|111285.6|111260.6|25
1731920960000|2024-11-18 09:09:20|111285.3|111260.3|111282.1|111257.1|111285.9|111260.9|111278.2|111253.2|26
1731920970000|2024-11-18 09:09:30|111284.1|111259.1|111284|111259|111284.1|111259.1|111279.7|111254.7|11
1731920980000|2024-11-18 09:09:40|111285.6|111260.6|111285.3|111260.3|111285.8|111260.8|111280.9|111255.9|13
1731920990000|2024-11-18 09:09:50|111285.5|111260.5|111279.8|111254.8|111285.6|111260.6|111278.3|111253.3|19
1731921000000|2024-11-18 09:10:00|111279.9|111254.9|111277.6|111252.6|111280.5|111255.5|111275.8|111250.8|10
1731921010000|2024-11-18 09:10:10|111278|111253|111285.9|111260.9|111285.9|111260.9|111277.7|111252.7|19
1731921020000|2024-11-18 09:10:20|111283.9|111258.9|111272.1|111247.1|111284.1|111259.1|111268.6|111243.6|20
1731921030000|2024-11-18 09:10:30|111271.5|111246.5|111262.2|111237.2|111271.5|111246.5|111257.6|111232.6|19
1731921040000|2024-11-18 09:10:40|111264.1|111239.1|111262.6|111237.6|111265.1|111240.1|111260|111235|15
1731921050000|2024-11-18 09:10:50|111263.5|111238.5|111264.3|111239.3|111266|111241|111260.6|111235.6|19
1731921060000|2024-11-18 09:11:00|111265.7|111240.7|111256.4|111231.4|111274.1|111249.1|111256|111231|22
1731921070000|2024-11-18 09:11:10|111257.7|111232.7|111266.6|111241.6|111268.4|111243.4|111257.6|111232.6|14
1731921080000|2024-11-18 09:11:20|111265.9|111240.9|111269.7|111244.7|111271.7|111246.7|111265.9|111240.9|22
1731921090000|2024-11-18 09:11:30|111271.2|111246.2|111254.7|111229.7|111271.2|111246.2|111254.7|111229.7|17
1731921100000|2024-11-18 09:11:40|111255.9|111230.9|111251.1|111226.1|111255.9|111230.9|111251.1|111226.1|4
1731921110000|2024-11-18 09:11:50|111252.9|111227.9|111245.5|111220.5|111252.9|111227.9|111243|111218|8
1731921120000|2024-11-18 09:12:00|111243.2|111218.2|111239.8|111214.8|111243.2|111218.2|111235.2|111210.2|27
1731921130000|2024-11-18 09:12:10|111239.7|111214.7|111248.1|111223.1|111248.5|111223.5|111233.3|111208.3|30
1731921140000|2024-11-18 09:12:20|111248.3|111223.3|111237|111212|111248.3|111223.3|111236.9|111211.9|13
1731921150000|2024-11-18 09:12:30|111235.9|111210.9|111230.3|111205.3|111235.9|111210.9|111230|111205|24
1731921160000|2024-11-18 09:12:40|111229.3|111204.3|111229.5|111204.5|111231.5|111206.5|111226.5|111201.5|16
1731921170000|2024-11-18 09:12:50|111228.5|111203.5|111221.2|111196.2|111229.3|111204.3|111217.2|111192.2|27
1731921180000|2024-11-18 09:13:00|111218.8|111193.8|111218.4|111193.4|111219.5|111194.5|111210.4|111185.4|20
1731921190000|2024-11-18 09:13:10|111218.5|111193.5|111208.6|111183.6|111218.5|111193.5|111207.7|111182.7|14
1731921200000|2024-11-18 09:13:20|111208.5|111183.5|111209|111184|111210.7|111185.7|111204.8|111179.8|16
1731921210000|2024-11-18 09:13:30|111207.4|111182.4|111211.5|111186.5|111211.5|111186.5|111207.4|111182.4|13
1731921220000|2024-11-18 09:13:40|111209.9|111184.9|111207.9|111182.9|111212.5|111187.5|111206.8|111181.8|16
1731921230000|2024-11-18 09:13:50|111208.3|111183.3|111211.2|111186.2|111212.2|111187.2|111208.3|111183.3|11
1731921240000|2024-11-18 09:14:00|111210.2|111185.2|111212.8|111187.8|111217.1|111192.1|111208.8|111183.8|22
1731921250000|2024-11-18 09:14:10|111212.9|111187.9|111207.3|111182.3|111212.9|111187.9|111204.7|111179.7|13
1731921260000|2024-11-18 09:14:20|111206.2|111181.2|111207.4|111182.4|111207.4|111182.4|111199.8|111174.8|24
1731921270000|2024-11-18 09:14:30|111208.6|111183.6|111207.2|111182.2|111214.6|111189.6|111207.2|111182.2|17
1731921280000|2024-11-18 09:14:40|111206|111181|111210.9|111185.9|111210.9|111185.9|111205|111180|17
1731921290000|2024-11-18 09:14:50|111209.6|111184.6|111212.6|111187.6|111217.9|111192.9|111207.5|111182.5|21
1731921300000|2024-11-18 09:15:00|111213.6|111188.6|111218.2|111193.2|111220.8|111195.8|111213.6|111188.6|16
1731921310000|2024-11-18 09:15:10|111218.9|111193.9|111206.8|111181.8|111218.9|111193.9|111206.8|111181.8|13
1731921320000|2024-11-18 09:15:20|111205.7|111180.7|111206.6|111181.6|111207.1|111182.1|111204.3|111179.3|11
1731921330000|2024-11-18 09:15:30|111206.7|111181.7|111198.6|111173.6|111206.7|111181.7|111198.6|111173.6|16
1731921340000|2024-11-18 09:15:40|111199.2|111174.2|111204.2|111179.2|111206.2|111181.2|111199.2|111174.2|13
1731921350000|2024-11-18 09:15:50|111203|111178|111202.8|111177.8|111203.3|111178.3|111202.1|111177.1|10
1731921360000|2024-11-18 09:16:00|111204.2|111179.2|111210.1|111185.1|111213.9|111188.9|111202.8|111177.8|29
1731921370000|2024-11-18 09:16:10|111211.2|111186.2|111210|111185|111215.1|111190.1|111207.7|111182.7|18
1731921380000|2024-11-18 09:16:20|111207.7|111182.7|111210.4|111185.4|111211.2|111186.2|111201.1|111176.1|22
1731921390000|2024-11-18 09:16:30|111208.6|111183.6|111202.6|111177.6|111208.6|111183.6|111202.6|111177.6|9
1731921400000|2024-11-18 09:16:40|111203.5|111178.5|111207.4|111182.4|111207.9|111182.9|111200|111175|22
1731921410000|2024-11-18 09:16:50|111207.3|111182.3|111206.8|111181.8|111208.9|111183.9|111206.8|111181.8|24
1731921420000|2024-11-18 09:17:00|111207.8|111182.8|111215.3|111190.3|111215.6|111190.6|111207.8|111182.8|12
1731921430000|2024-11-18 09:17:10|111214.2|111189.2|111209.5|111184.5|111217|111192|111207|111182|22
1731921440000|2024-11-18 09:17:20|111209|111184|111207|111182|111209.3|111184.3|111207|111182|11
1731921450000|2024-11-18 09:17:30|111207.3|111182.3|111210.9|111185.9|111211.3|111186.3|111207|111182|11
1731921460000|2024-11-18 09:17:40|111209.8|111184.8|111232.6|111207.6|111239.8|111214.8|111209.8|111184.8|33
1731921470000|2024-11-18 09:17:50|111233.9|111208.9|111240.6|111215.6|111248.4|111223.4|111233.9|111208.9|31
1731921480000|2024-11-18 09:18:00|111241.6|111216.6|111244.6|111219.6|111245|111220|111237.3|111212.3|33
1731921490000|2024-11-18 09:18:10|111244.7|111219.7|111246.8|111221.8|111250.8|111225.8|111241.4|111216.4|33
1731921500000|2024-11-18 09:18:20|111245.7|111220.7|111248.3|111223.3|111251.6|111226.6|111245.7|111220.7|18
1731921510000|2024-11-18 09:18:30|111248|111223|111234.7|111209.7|111250.2|111225.2|111234|111209|24
1731921520000|2024-11-18 09:18:40|111234.5|111209.5|111229.4|111204.4|111234.5|111209.5|111229.4|111204.4|20
1731921530000|2024-11-18 09:18:50|111228.3|111203.3|111227.5|111202.5|111228.3|111203.3|111224.3|111199.3|13
1731921540000|2024-11-18 09:19:00|111227.6|111202.6|111215|111190|111232.4|111207.4|111209|111184|33
1731921550000|2024-11-18 09:19:10|111211|111186|111214.2|111189.2|111217.5|111192.5|111204.4|111179.4|38
1731921560000|2024-11-18 09:19:20|111217.9|111192.9|111216.2|111191.2|111220.4|111195.4|111215|111190|26
1731921570000|2024-11-18 09:19:30|111217.1|111192.1|111206.4|111181.4|111217.1|111192.1|111204.1|111179.1|22
1731921580000|2024-11-18 09:19:40|111206.6|111181.6|111201|111176|111206.6|111181.6|111201|111176|15
1731921590000|2024-11-18 09:19:50|111203.3|111178.3|111200.6|111175.6|111205.8|111180.8|111199.6|111174.6|18
1731921600000|2024-11-18 09:20:00|111199.4|111174.4|111195.9|111170.9|111199.4|111174.4|111193.3|111168.3|15
1731921610000|2024-11-18 09:20:10|111196.5|111171.5|111181.4|111156.4|111196.5|111171.5|111178.6|111153.6|26
1731921620000|2024-11-18 09:20:20|111181.5|111156.5|111155.8|111130.8|111181.7|111156.7|111155.8|111130.8|23
1731921630000|2024-11-18 09:20:30|111156.9|111131.9|111153.6|111128.6|111156.9|111131.9|111148.1|111123.1|30
1731921640000|2024-11-18 09:20:40|111154.7|111129.7|111155.6|111130.6|111156|111131|111145.8|111120.8|29
1731921650000|2024-11-18 09:20:50|111156.8|111131.8|111149.3|111124.3|111157.8|111132.8|111149.3|111124.3|18
1731921660000|2024-11-18 09:21:00|111147.3|111122.3|111169.2|111144.2|111169.2|111144.2|111147.3|111122.3|16
1731921670000|2024-11-18 09:21:10|111170.4|111145.4|111170.2|111145.2|111176.4|111151.4|111169.3|111144.3|25
1731921680000|2024-11-18 09:21:20|111171.7|111146.7|111171.1|111146.1|111174.4|111149.4|111168.7|111143.7|24
1731921690000|2024-11-18 09:21:30|111171.7|111146.7|111158.9|111133.9|111173.3|111148.3|111158|111133|22
1731921700000|2024-11-18 09:21:40|111158.8|111133.8|111137|111112|111163.3|111138.3|111137|111112|34
1731921710000|2024-11-18 09:21:50|111133.8|111108.8|111135.1|111110.1|111136.4|111111.4|111131.3|111106.3|19
1731921720000|2024-11-18 09:22:00|111135.2|111110.2|111130|111105|111140.7|111115.7|111130|111105|23
1731921730000|2024-11-18 09:22:10|111128.9|111103.9|111126.6|111101.6|111128.9|111103.9|111125.3|111100.3|13
1731921740000|2024-11-18 09:22:20|111126.3|111101.3|111131.8|111106.8|111133.7|111108.7|111126.3|111101.3|14
1731921750000|2024-11-18 09:22:30|111130.8|111105.8|111111.9|111086.9|111130.8|111105.8|111107.9|111082.9|33
1731921760000|2024-11-18 09:22:40|111110.9|111085.9|111113|111088|111118.1|111093.1|111104.7|111079.7|35
1731921770000|2024-11-18 09:22:50|111111.1|111086.1|111109.4|111084.4|111111.2|111086.2|111101.3|111076.3|29
1731921780000|2024-11-18 09:23:00|111110|111085|111101.3|111076.3|111113.8|111088.8|111099.2|111074.2|33
1731921790000|2024-11-18 09:23:10|111100.4|111075.4|111111.6|111086.6|111116.2|111091.2|111100.4|111075.4|24
1731921800000|2024-11-18 09:23:20|111110.9|111085.9|111100.7|111075.7|111111.3|111086.3|111099|111074|24
1731921810000|2024-11-18 09:23:30|111099.2|111074.2|111075.8|111050.8|111103.3|111078.3|111075.8|111050.8|34
1731921820000|2024-11-18 09:23:40|111076.8|111051.8|111065.6|111040.6|111078.8|111053.8|111065.6|111040.6|38
1731921830000|2024-11-18 09:23:50|111063.3|111038.3|111064.1|111039.1|111066.7|111041.7|111061.7|111036.7|17
1731921840000|2024-11-18 09:24:00|111063.1|111038.1|111094.5|111069.5|111095.8|111070.8|111063.1|111038.1|39
1731921850000|2024-11-18 09:24:10|111095.2|111070.2|111090.7|111065.7|111104.1|111079.1|111089|111064|38
1731921860000|2024-11-18 09:24:20|111089.9|111064.9|111078.5|111053.5|111089.9|111064.9|111077.3|111052.3|17
1731921870000|2024-11-18 09:24:30|111080.1|111055.1|111081.9|111056.9|111084.4|111059.4|111077.5|111052.5|30
1731921880000|2024-11-18 09:24:40|111082.9|111057.9|111095.3|111070.3|111096|111071|111081.8|111056.8|22
1731921890000|2024-11-18 09:24:50|111093.5|111068.5|111095.9|111070.9|111097.2|111072.2|111093.5|111068.5|16
1731921900000|2024-11-18 09:25:00|111097|111072|111105|111080|111106.1|111081.1|111097|111072|20
1731921910000|2024-11-18 09:25:10|111106|111081|111105.9|111080.9|111106.3|111081.3|111105.4|111080.4|7
1731921920000|2024-11-18 09:25:20|111106.1|111081.1|111096|111071|111106.4|111081.4|111096|111071|23
1731921930000|2024-11-18 09:25:30|111096.5|111071.5|111088.3|111063.3|111100.7|111075.7|111087.7|111062.7|27
1731921940000|2024-11-18 09:25:40|111086.9|111061.9|111086|111061|111104.8|111079.8|111085.5|111060.5|19
1731921950000|2024-11-18 09:25:50|111086.9|111061.9|111068.1|111043.1|111087.1|111062.1|111066.9|111041.9|30
1731921960000|2024-11-18 09:26:00|111067.1|111042.1|111068|111043|111068|111043|111063.6|111038.6|12
1731921970000|2024-11-18 09:26:10|111069.5|111044.5|111064|111039|111072.9|111047.9|111064|111039|13
1731921980000|2024-11-18 09:26:20|111065.1|111040.1|111062.7|111037.7|111071.8|111046.8|111054.3|111029.3|23
1731921990000|2024-11-18 09:26:30|111063.2|111038.2|111064.4|111039.4|111067.6|111042.6|111063.2|111038.2|10
1731922000000|2024-11-18 09:26:40|111062.8|111037.8|111058.1|111033.1|111062.8|111037.8|111058.1|111033.1|7
1731922010000|2024-11-18 09:26:50|111059.3|111034.3|111054.2|111029.2|111059.4|111034.4|111054.2|111029.2|6
1731922020000|2024-11-18 09:27:00|111055.5|111030.5|111066.8|111041.8|111067.2|111042.2|111055.5|111030.5|14
1731922030000|2024-11-18 09:27:10|111068.2|111043.2|111063|111038|111069.8|111044.8|111060.7|111035.7|24
1731922040000|2024-11-18 09:27:20|111065.2|111040.2|111067.1|111042.1|111071.3|111046.3|111064|111039|16
1731922050000|2024-11-18 09:27:30|111068.2|111043.2|111062.8|111037.8|111073.3|111048.3|111060.1|111035.1|18
1731922060000|2024-11-18 09:27:40|111062.1|111037.1|111067.7|111042.7|111067.7|111042.7|111061.2|111036.2|12
1731922070000|2024-11-18 09:27:50|111066.8|111041.8|111064.9|111039.9|111077.6|111052.6|111064.9|111039.9|20
1731922080000|2024-11-18 09:28:00|111066|111041|111065.2|111040.2|111066|111041|111064.6|111039.6|6
1731922090000|2024-11-18 09:28:10|111065.9|111040.9|111061|111036|111068.6|111043.6|111061|111036|21
1731922100000|2024-11-18 09:28:20|111056.3|111031.3|111015.3|110990.3|111056.3|111031.3|111015.3|110990.3|37
1731922110000|2024-11-18 09:28:30|111008.7|110983.7|111002.1|110977.1|111010.8|110985.8|111001.3|110976.3|29
1731922120000|2024-11-18 09:28:40|111001.2|110976.2|111002|110977|111002.9|110977.9|110983.6|110958.6|26
1731922130000|2024-11-18 09:28:50|111002.8|110977.8|111001.2|110976.2|111003.6|110978.6|111001|110976|14
1731922140000|2024-11-18 09:29:00|111002.1|110977.1|111008.1|110983.1|111008.1|110983.1|111000.7|110975.7|17
1731922150000|2024-11-18 09:29:10|111008|110983|110996.1|110971.1|111009.5|110984.5|110995.3|110970.3|15
1731922160000|2024-11-18 09:29:20|110995.9|110970.9|110997.5|110972.5|110997.9|110972.9|110995.7|110970.7|8
1731922170000|2024-11-18 09:29:30|110998.1|110973.1|110997.7|110972.7|111005.8|110980.8|110994|110969|17
1731922180000|2024-11-18 09:29:40|110997.9|110972.9|110998.2|110973.2|111002|110977|110997.5|110972.5|19
1731922190000|2024-11-18 09:29:50|110996.4|110971.4|111039.9|111014.9|111039.9|111014.9|110996.4|110971.4|19
1731922200000|2024-11-18 09:30:00|111041|111016|111009.5|110984.5|111041|111016|111009.5|110984.5|33
1731922210000|2024-11-18 09:30:10|111010.1|110985.1|110999.6|110974.6|111014.7|110989.7|110999.6|110974.6|25
1731922220000|2024-11-18 09:30:20|110999.4|110974.4|110996.1|110971.1|110999.4|110974.4|110994.8|110969.8|11
1731922230000|2024-11-18 09:30:30|110995|110970|110991.3|110966.3|110995.6|110970.6|110991.3|110966.3|8
1731922240000|2024-11-18 09:30:40|110992.1|110967.1|110990.9|110965.9|110992.1|110967.1|110985.4|110960.4|17
1731922250000|2024-11-18 09:30:50|110991|110966|110981.4|110956.4|110992|110967|110981.4|110956.4|22
1731922260000|2024-11-18 09:31:00|110980.5|110955.5|110994.9|110969.9|110995.8|110970.8|110980.5|110955.5|36
1731922270000|2024-11-18 09:31:10|110994.3|110969.3|110992.8|110967.8|110996|110971|110986.6|110961.6|31
1731922280000|2024-11-18 09:31:20|110995.1|110970.1|110994.2|110969.2|110995.1|110970.1|110985.2|110960.2|20
1731922290000|2024-11-18 09:31:30|110995.9|110970.9|110988.6|110963.6|110996.5|110971.5|110988.1|110963.1|27
1731922300000|2024-11-18 09:31:40|110988.9|110963.9|110998|110973|110998.1|110973.1|110988.9|110963.9|12
1731922310000|2024-11-18 09:31:50|110997.2|110972.2|110994.7|110969.7|110998|110973|110994.7|110969.7|6
1731922320000|2024-11-18 09:32:00|110993.3|110968.3|111010.9|110985.9|111017.5|110992.5|110992.2|110967.2|38
1731922330000|2024-11-18 09:32:10|111011.8|110986.8|111024.7|110999.7|111025.4|111000.4|111011.8|110986.8|32
1731922340000|2024-11-18 09:32:20|111024.1|110999.1|111030.6|111005.6|111034.4|111009.4|111021.5|110996.5|36
1731922350000|2024-11-18 09:32:30|111028|111003|111019.9|110994.9|111028|111003|111014|110989|23
1731922360000|2024-11-18 09:32:40|111020.2|110995.2|111031.1|111006.1|111032|111007|111020|110995|26
1731922370000|2024-11-18 09:32:50|111030.7|111005.7|111031.6|111006.6|111033.3|111008.3|111030.5|111005.5|23
1731922380000|2024-11-18 09:33:00|111031.5|111006.5|111032.7|111007.7|111032.9|111007.9|111031.5|111006.5|9
1731922390000|2024-11-18 09:33:10|111034.4|111009.4|111043.1|111018.1|111044.2|111019.2|111034.4|111009.4|19
1731922400000|2024-11-18 09:33:20|111044.6|111019.6|111034.6|111009.6|111053|111028|111034.5|111009.5|32
1731922410000|2024-11-18 09:33:30|111034|111009|111025|111000|111034|111009|111023|110998|21
1731922420000|2024-11-18 09:33:40|111023.7|110998.7|111020.4|110995.4|111023.7|110998.7|111018.5|110993.5|19
1731922430000|2024-11-18 09:33:50|111020.2|110995.2|111019.5|110994.5|111020.4|110995.4|111015.4|110990.4|10
1731922440000|2024-11-18 09:34:00|111020.8|110995.8|111012.4|110987.4|111021.3|110996.3|111011.2|110986.2|14
1731922450000|2024-11-18 09:34:10|111013|110988|111028.7|111003.7|111029.9|111004.9|111008.7|110983.7|24
1731922460000|2024-11-18 09:34:20|111029|111004|111025.9|111000.9|111029|111004|111025.9|111000.9|11
1731922470000|2024-11-18 09:34:30|111025.7|111000.7|111028.4|111003.4|111030.2|111005.2|111022.3|110997.3|25
1731922480000|2024-11-18 09:34:40|111028.3|111003.3|111027.7|111002.7|111028.3|111003.3|111027.7|111002.7|3
1731922490000|2024-11-18 09:34:50|111027.2|111002.2|111026.4|111001.4|111027.2|111002.2|111023.9|110998.9|11
1731922500000|2024-11-18 09:35:00|111026.1|111001.1|111028|111003|111029.8|111004.8|111026.1|111001.1|9
1731922510000|2024-11-18 09:35:10|111027.6|111002.6|111032.8|111007.8|111032.8|111007.8|111027.6|111002.6|7
1731922520000|2024-11-18 09:35:20|111032.9|111007.9|111037.8|111012.8|111037.8|111012.8|111032.9|111007.9|12
1731922530000|2024-11-18 09:35:30|111036.3|111011.3|111037.1|111012.1|111037.1|111012.1|111027.9|111002.9|17
1731922540000|2024-11-18 09:35:40|111037.3|111012.3|111046.6|111021.6|111047.7|111022.7|111037.3|111012.3|10
1731922550000|2024-11-18 09:35:50|111046.9|111021.9|111051.7|111026.7|111053.2|111028.2|111046.9|111021.9|16
1731922560000|2024-11-18 09:36:00|111054.8|111029.8|111038|111013|111054.8|111029.8|111038|111013|17
1731922570000|2024-11-18 09:36:10|111038.4|111013.4|111049.1|111024.1|111056.7|111031.7|111038.4|111013.4|24
1731922580000|2024-11-18 09:36:20|111047.7|111022.7|111050.1|111025.1|111050.1|111025.1|111042|111017|26
1731922590000|2024-11-18 09:36:30|111052.5|111027.5|111057.8|111032.8|111057.8|111032.8|111050.7|111025.7|10
1731922600000|2024-11-18 09:36:40|111058.3|111033.3|111062.1|111037.1|111065|111040|111058.3|111033.3|19
1731922610000|2024-11-18 09:36:50|111062.4|111037.4|111060.9|111035.9|111062.8|111037.8|111059.9|111034.9|13
1731922620000|2024-11-18 09:37:00|111060.4|111035.4|111056.7|111031.7|111060.4|111035.4|111050.8|111025.8|15
1731922630000|2024-11-18 09:37:10|111056.9|111031.9|111057.2|111032.2|111057.9|111032.9|111054.9|111029.9|10
1731922640000|2024-11-18 09:37:20|111056.8|111031.8|111057|111032|111057|111032|111055.6|111030.6|8
1731922650000|2024-11-18 09:37:30|111056.7|111031.7|111042.7|111017.7|111056.7|111031.7|111041.4|111016.4|16
1731922660000|2024-11-18 09:37:40|111044|111019|111054.3|111029.3|111055.7|111030.7|111044|111019|13
1731922670000|2024-11-18 09:37:50|111054.4|111029.4|111050.6|111025.6|111060.9|111035.9|111047.3|111022.3|18
1731922680000|2024-11-18 09:38:00|111051.4|111026.4|111059.2|111034.2|111059.2|111034.2|111051|111026|10
1731922690000|2024-11-18 09:38:10|111059.7|111034.7|111055.4|111030.4|111060.8|111035.8|111054.9|111029.9|10
1731922700000|2024-11-18 09:38:20|111054.3|111029.3|111038.9|111013.9|111054.3|111029.3|111037.5|111012.5|19
1731922710000|2024-11-18 09:38:30|111039.7|111014.7|111041.7|111016.7|111042.9|111017.9|111036|111011|17
1731922720000|2024-11-18 09:38:40|111040.5|111015.5|111034.2|111009.2|111040.6|111015.6|111033.8|111008.8|10
1731922730000|2024-11-18 09:38:50|111035.5|111010.5|111041.8|111016.8|111041.8|111016.8|111035.5|111010.5|19
1731922740000|2024-11-18 09:39:00|111041.3|111016.3|111038.2|111013.2|111041.3|111016.3|111036.9|111011.9|14
1731922750000|2024-11-18 09:39:10|111038.9|111013.9|111033.7|111008.7|111045.2|111020.2|111033.2|111008.2|19
1731922760000|2024-11-18 09:39:20|111035|111010|111028.7|111003.7|111036.1|111011.1|111028.7|111003.7|13
1731922770000|2024-11-18 09:39:30|111029.4|111004.4|111020.5|110995.5|111029.4|111004.4|111020.5|110995.5|12
1731922780000|2024-11-18 09:39:40|111020.7|110995.7|111028.1|111003.1|111028.1|111003.1|111020.7|110995.7|14
1731922790000|2024-11-18 09:39:50|111029|111004|111034|111009|111035.8|111010.8|111028.8|111003.8|13
1731922800000|2024-11-18 09:40:00|111032.6|111007.6|111038.2|111013.2|111044|111019|111031.4|111006.4|21
1731922810000|2024-11-18 09:40:10|111032.5|111007.5|111021.6|110996.6|111032.5|111007.5|111021|110996|22
1731922820000|2024-11-18 09:40:20|111021|110996|111023|110998|111023|110998|111019.7|110994.7|10
1731922830000|2024-11-18 09:40:30|111022.2|110997.2|111034.4|111009.4|111034.4|111009.4|111022.2|110997.2|11
1731922840000|2024-11-18 09:40:40|111033.9|111008.9|111034.5|111009.5|111039.1|111014.1|111032.9|111007.9|21
1731922850000|2024-11-18 09:40:50|111034|111009|111027.5|111002.5|111034|111009|111027.5|111002.5|9
1731922860000|2024-11-18 09:41:00|111027.6|111002.6|111020.2|110995.2|111028.1|111003.1|111020.2|110995.2|17
1731922870000|2024-11-18 09:41:10|111020|110995|111015.8|110990.8|111021.9|110996.9|111015.8|110990.8|17
1731922880000|2024-11-18 09:41:20|111015.6|110990.6|111017.4|110992.4|111018.7|110993.7|111015.5|110990.5|12
1731922890000|2024-11-18 09:41:30|111017.5|110992.5|111024.1|110999.1|111025.3|111000.3|111017.5|110992.5|12
1731922900000|2024-11-18 09:41:40|111024.2|110999.2|111030.2|111005.2|111031.1|111006.1|111024.1|110999.1|8
1731922910000|2024-11-18 09:41:50|111028.8|111003.8|111030.9|111005.9|111033.2|111008.2|111028.8|111003.8|7
1731922920000|2024-11-18 09:42:00|111026.5|111001.5|111024.4|110999.4|111026.5|111001.5|111019.5|110994.5|13
1731922930000|2024-11-18 09:42:10|111023.2|110998.2|111021.3|110996.3|111023.2|110998.2|111019.1|110994.1|21
1731922940000|2024-11-18 09:42:20|111021.8|110996.8|111030.3|111005.3|111031.7|111006.7|111021.2|110996.2|22
1731922950000|2024-11-18 09:42:30|111030.2|111005.2|111025.5|111000.5|111030.2|111005.2|111025|111000|10
1731922960000|2024-11-18 09:42:40|111026.9|111001.9|111025.8|111000.8|111026.9|111001.9|111024.2|110999.2|13
1731922970000|2024-11-18 09:42:50|111025.5|111000.5|111014.4|110989.4|111025.5|111000.5|111014.4|110989.4|21
1731922980000|2024-11-18 09:43:00|111014.5|110989.5|110983.7|110958.7|111014.5|110989.5|110983.4|110958.4|24
1731922990000|2024-11-18 09:43:10|110982.9|110957.9|110982.9|110957.9|110982.9|110957.9|110980.6|110955.6|10
1731923000000|2024-11-18 09:43:20|110983|110958|110987.2|110962.2|110988.4|110963.4|110983|110958|12
1731923010000|2024-11-18 09:43:30|110987.9|110962.9|110992|110967|110993.8|110968.8|110987.9|110962.9|22
1731923020000|2024-11-18 09:43:40|110992.8|110967.8|110993.2|110968.2|110995.2|110970.2|110992.8|110967.8|9
1731923030000|2024-11-18 09:43:50|110993.1|110968.1|110995.4|110970.4|110995.4|110970.4|110992.8|110967.8|8
1731923040000|2024-11-18 09:44:00|110994.7|110969.7|110992.3|110967.3|110995.9|110970.9|110985|110960|21
1731923050000|2024-11-18 09:44:10|110992.9|110967.9|110993.6|110968.6|110993.6|110968.6|110983.1|110958.1|23
1731923060000|2024-11-18 09:44:20|110992.6|110967.6|110986.9|110961.9|110994.3|110969.3|110986.5|110961.5|17
1731923070000|2024-11-18 09:44:30|110987.9|110962.9|110991.5|110966.5|110992.8|110967.8|110987.9|110962.9|11
1731923080000|2024-11-18 09:44:40|110991.4|110966.4|110992.3|110967.3|110992.3|110967.3|110985.3|110960.3|18
1731923090000|2024-11-18 09:44:50|110990.1|110965.1|110984.4|110959.4|110991.3|110966.3|110982.5|110957.5|27
1731923100000|2024-11-18 09:45:00|110985.7|110960.7|110982.6|110957.6|110988.3|110963.3|110982.6|110957.6|21
1731923110000|2024-11-18 09:45:10|110983.1|110958.1|110986.3|110961.3|110986.8|110961.8|110983.1|110958.1|14
1731923120000|2024-11-18 09:45:20|110986.8|110961.8|110981.9|110956.9|110993.2|110968.2|110976.4|110951.4|26
1731923130000|2024-11-18 09:45:30|110981|110956|110993.5|110968.5|110993.5|110968.5|110980|110955|18
1731923140000|2024-11-18 09:45:40|110991.9|110966.9|110992.2|110967.2|110993|110968|110989.1|110964.1|21
1731923150000|2024-11-18 09:45:50|110992.3|110967.3|110988|110963|110993.7|110968.7|110988|110963|12
1731923160000|2024-11-18 09:46:00|110988.5|110963.5|110992|110967|110992.7|110967.7|110988.5|110963.5|11
1731923170000|2024-11-18 09:46:10|110992.5|110967.5|110996.4|110971.4|110996.4|110971.4|110992.5|110967.5|7
1731923180000|2024-11-18 09:46:20|110995.6|110970.6|110979.8|110954.8|110996.4|110971.4|110979.8|110954.8|24
1731923190000|2024-11-18 09:46:30|110979.1|110954.1|110988.3|110963.3|110988.3|110963.3|110977.6|110952.6|23
1731923200000|2024-11-18 09:46:40|110988.8|110963.8|110990.4|110965.4|110990.9|110965.9|110987.1|110962.1|13
1731923210000|2024-11-18 09:46:50|110989.2|110964.2|111000|110975|111000|110975|110987.2|110962.2|16
1731923220000|2024-11-18 09:47:00|110999.1|110974.1|111000.7|110975.7|111000.7|110975.7|110996.1|110971.1|25
1731923230000|2024-11-18 09:47:10|111002|110977|111009.7|110984.7|111012.6|110987.6|111002|110977|12
1731923240000|2024-11-18 09:47:20|111009.2|110984.2|111013.9|110988.9|111013.9|110988.9|110997.8|110972.8|28
1731923250000|2024-11-18 09:47:30|111013.8|110988.8|111013.8|110988.8|111016.2|110991.2|111013.3|110988.3|13
1731923260000|2024-11-18 09:47:40|111013.9|110988.9|111000.8|110975.8|111013.9|110988.9|110999.6|110974.6|21
1731923270000|2024-11-18 09:47:50|111000|110975|110997.5|110972.5|111003.9|110978.9|110995.6|110970.6|23
1731923280000|2024-11-18 09:48:00|110996.7|110971.7|110979.1|110954.1|110996.7|110971.7|110975.3|110950.3|24
1731923290000|2024-11-18 09:48:10|110979.5|110954.5|110980|110955|110984.5|110959.5|110979|110954|19
1731923300000|2024-11-18 09:48:20|110979.4|110954.4|110971.9|110946.9|110983.2|110958.2|110971.9|110946.9|25
1731923310000|2024-11-18 09:48:30|110971.8|110946.8|110978.3|110953.3|110979.3|110954.3|110971.7|110946.7|14
1731923320000|2024-11-18 09:48:40|110979.6|110954.6|110979.1|110954.1|110980.8|110955.8|110975.8|110950.8|21
1731923330000|2024-11-18 09:48:50|110979.4|110954.4|110988.3|110963.3|110988.5|110963.5|110979.4|110954.4|28
1731923340000|2024-11-18 09:49:00|110988.2|110963.2|110998|110973|110998|110973|110984.2|110959.2|26
1731923350000|2024-11-18 09:49:10|110998.1|110973.1|110997.7|110972.7|110998.2|110973.2|110995.9|110970.9|7
1731923360000|2024-11-18 09:49:20|110997.8|110972.8|110997.8|110972.8|110997.8|110972.8|110997.8|110972.8|1
1731923370000|2024-11-18 09:49:30|110996.4|110971.4|110991.7|110966.7|110996.4|110971.4|110991.7|110966.7|7
1731923380000|2024-11-18 09:49:40|110991.8|110966.8|110991.7|110966.7|110997.6|110972.6|110990.6|110965.6|14
1731923390000|2024-11-18 09:49:50|110991.6|110966.6|110979.7|110954.7|110991.6|110966.6|110976.9|110951.9|26
1731923400000|2024-11-18 09:50:00|110980.4|110955.4|110983.6|110958.6|110986.6|110961.6|110980.4|110955.4|18
1731923410000|2024-11-18 09:50:10|110983.8|110958.8|110984.6|110959.6|110985.9|110960.9|110976.1|110951.1|16
1731923420000|2024-11-18 09:50:20|110983.7|110958.7|110977.8|110952.8|110983.7|110958.7|110977.3|110952.3|16
1731923430000|2024-11-18 09:50:30|110977.4|110952.4|110966.7|110941.7|110977.4|110952.4|110964.6|110939.6|22
1731923440000|2024-11-18 09:50:40|110966.9|110941.9|110967.7|110942.7|110970.4|110945.4|110966.7|110941.7|14
1731923450000|2024-11-18 09:50:50|110966.9|110941.9|110953.9|110928.9|110966.9|110941.9|110948.9|110923.9|27
1731923460000|2024-11-18 09:51:00|110954.2|110929.2|110948.3|110923.3|110954.2|110929.2|110947.5|110922.5|22
1731923470000|2024-11-18 09:51:10|110947.9|110922.9|110940.1|110915.1|110948.3|110923.3|110939.9|110914.9|8
1731923480000|2024-11-18 09:51:20|110939.9|110914.9|110940.2|110915.2|110942.6|110917.6|110939.9|110914.9|26
1731923490000|2024-11-18 09:51:30|110940.3|110915.3|110936.2|110911.2|110941.6|110916.6|110936.1|110911.1|14
1731923500000|2024-11-18 09:51:40|110937.7|110912.7|110943.7|110918.7|110943.7|110918.7|110937.7|110912.7|28
1731923510000|2024-11-18 09:51:50|110944|110919|110940|110915|110944.3|110919.3|110939.6|110914.6|23
1731923520000|2024-11-18 09:52:00|110940.7|110915.7|110942|110917|110942|110917|110940|110915|5
1731923530000|2024-11-18 09:52:10|110941.6|110916.6|110942|110917|110943.4|110918.4|110941.6|110916.6|6
1731923540000|2024-11-18 09:52:20|110942.1|110917.1|110943.9|110918.9|110950.3|110925.3|110940.1|110915.1|18
1731923550000|2024-11-18 09:52:30|110943.7|110918.7|110946.4|110921.4|110946.4|110921.4|110930.5|110905.5|15
1731923560000|2024-11-18 09:52:40|110947|110922|110925.2|110900.2|110947|110922|110923.4|110898.4|22
1731923570000|2024-11-18 09:52:50|110925.8|110900.8|110928|110903|110930.5|110905.5|110925.8|110900.8|13
1731923580000|2024-11-18 09:53:00|110925|110900|110925.7|110900.7|110927.2|110902.2|110918.4|110893.4|17
1731923590000|2024-11-18 09:53:10|110926.1|110901.1|110924.6|110899.6|110926.4|110901.4|110919.1|110894.1|27
1731923600000|2024-11-18 09:53:20|110924|110899|110933.9|110908.9|110936.6|110911.6|110923.9|110898.9|19
1731923610000|2024-11-18 09:53:30|110936.1|110911.1|110961.6|110936.6|110963.4|110938.4|110934.2|110909.2|20
1731923620000|2024-11-18 09:53:40|110961.7|110936.7|110955.4|110930.4|110961.7|110936.7|110954.3|110929.3|15
1731923630000|2024-11-18 09:53:50|110951.1|110926.1|110931.6|110906.6|110957.2|110932.2|110931.6|110906.6|30
1731923640000|2024-11-18 09:54:00|110930.6|110905.6|110933.2|110908.2|110934.9|110909.9|110930.6|110905.6|22
1731923650000|2024-11-18 09:54:10|110932.4|110907.4|110945.7|110920.7|110948.6|110923.6|110932.4|110907.4|23
1731923660000|2024-11-18 09:54:20|110945.5|110920.5|110945.5|110920.5|110946.8|110921.8|110943.1|110918.1|29
1731923670000|2024-11-18 09:54:30|110944.6|110919.6|110936.8|110911.8|110946.6|110921.6|110936.8|110911.8|14
1731923680000|2024-11-18 09:54:40|110932.1|110907.1|110936|110911|110939.6|110914.6|110930.9|110905.9|33
1731923690000|2024-11-18 09:54:50|110936.7|110911.7|110919.9|110894.9|110936.7|110911.7|110908.9|110883.9|37
1731923700000|2024-11-18 09:55:00|110918.3|110893.3|110938.7|110913.7|110946.8|110921.8|110918.3|110893.3|34
1731923710000|2024-11-18 09:55:10|110940|110915|110924.9|110899.9|110947.6|110922.6|110924.9|110899.9|33
1731923720000|2024-11-18 09:55:20|110926.2|110901.2|110909.1|110884.1|110927.5|110902.5|110906.6|110881.6|36
1731923730000|2024-11-18 09:55:30|110909.5|110884.5|110914.9|110889.9|110920.7|110895.7|110909.5|110884.5|20
1731923740000|2024-11-18 09:55:40|110914.4|110889.4|110927.1|110902.1|110928.6|110903.6|110914.4|110889.4|38
1731923750000|2024-11-18 09:55:50|110929.3|110904.3|110930.8|110905.8|110934.2|110909.2|110924.7|110899.7|25
1731923760000|2024-11-18 09:56:00|110930.3|110905.3|110917|110892|110932.3|110907.3|110915|110890|26
1731923770000|2024-11-18 09:56:10|110916.6|110891.6|110919.8|110894.8|110919.8|110894.8|110914.3|110889.3|16
1731923780000|2024-11-18 09:56:20|110920.6|110895.6|110922.4|110897.4|110925.8|110900.8|110918.6|110893.6|22
1731923790000|2024-11-18 09:56:30|110925.3|110900.3|110937.3|110912.3|110937.3|110912.3|110925.3|110900.3|14
1731923800000|2024-11-18 09:56:40|110935.9|110910.9|110910.8|110885.8|110935.9|110910.9|110910.5|110885.5|21
1731923810000|2024-11-18 09:56:50|110912.4|110887.4|110913.3|110888.3|110914.6|110889.6|110909.9|110884.9|14
1731923820000|2024-11-18 09:57:00|110912.8|110887.8|110932.2|110907.2|110932.2|110907.2|110909.5|110884.5|18
1731923830000|2024-11-18 09:57:10|110931.3|110906.3|110931.4|110906.4|110934.8|110909.8|110929.1|110904.1|26
1731923840000|2024-11-18 09:57:20|110930.7|110905.7|110928.5|110903.5|110931.6|110906.6|110927|110902|12
1731923850000|2024-11-18 09:57:30|110928.4|110903.4|110937.2|110912.2|110938.1|110913.1|110928.4|110903.4|20
1731923860000|2024-11-18 09:57:40|110938.2|110913.2|110933.1|110908.1|110938.4|110913.4|110933.1|110908.1|16
1731923870000|2024-11-18 09:57:50|110933.8|110908.8|110946.6|110921.6|110946.6|110921.6|110933.1|110908.1|21
1731923880000|2024-11-18 09:58:00|110946.7|110921.7|110948.5|110923.5|110951.3|110926.3|110945.3|110920.3|20
1731923890000|2024-11-18 09:58:10|110947.2|110922.2|110936.1|110911.1|110947.2|110922.2|110936.1|110911.1|16
1731923900000|2024-11-18 09:58:20|110936|110911|110945.4|110920.4|110946.9|110921.9|110936|110911|12
1731923910000|2024-11-18 09:58:30|110945.2|110920.2|110938.1|110913.1|110945.2|110920.2|110935.8|110910.8|16
1731923920000|2024-11-18 09:58:40|110936.8|110911.8|110935.8|110910.8|110938.4|110913.4|110931.5|110906.5|21
1731923930000|2024-11-18 09:58:50|110935.7|110910.7|110932.9|110907.9|110936.8|110911.8|110932.9|110907.9|16
1731923940000|2024-11-18 09:59:00|110931.3|110906.3|110916.2|110891.2|110931.3|110906.3|110910.7|110885.7|32
1731923950000|2024-11-18 09:59:10|110916|110891|110909.7|110884.7|110916|110891|110906.5|110881.5|16
1731923960000|2024-11-18 09:59:20|110910.8|110885.8|110911.6|110886.6|110913.6|110888.6|110909.7|110884.7|11
1731923970000|2024-11-18 09:59:30|110910.5|110885.5|110904.8|110879.8|110910.5|110885.5|110901.3|110876.3|16
1731923980000|2024-11-18 09:59:40|110902.9|110877.9|110911|110886|110911.7|110886.7|110902.9|110877.9|15
1731923990000|2024-11-18 09:59:50|110910.9|110885.9|110921|110896|110922.4|110897.4|110908.1|110883.1|22
1731924000000|2024-11-18 10:00:00|110921.8|110896.8|110921|110896|110925.5|110900.5|110917.1|110892.1|27
1731924010000|2024-11-18 10:00:10|110923|110898|110932.7|110907.7|110933.9|110908.9|110921|110896|23
1731924020000|2024-11-18 10:00:20|110932.6|110907.6|110956.3|110931.3|110956.8|110931.8|110932.6|110907.6|32
1731924030000|2024-11-18 10:00:30|110956.2|110931.2|110961.5|110936.5|110961.5|110936.5|110950|110925|28
1731924040000|2024-11-18 10:00:40|110960.9|110935.9|110949.7|110924.7|110962.2|110937.2|110945.1|110920.1|37
1731924050000|2024-11-18 10:00:50|110950|110925|110952|110927|110953.5|110928.5|110948.4|110923.4|12
1731924060000|2024-11-18 10:01:00|110950.4|110925.4|110952.3|110927.3|110955.1|110930.1|110950.4|110925.4|19
1731924070000|2024-11-18 10:01:10|110951.8|110926.8|110949.4|110924.4|110951.8|110926.8|110945.7|110920.7|21
1731924080000|2024-11-18 10:01:20|110947.8|110922.8|110963.7|110938.7|110963.7|110938.7|110947|110922|23
1731924090000|2024-11-18 10:01:30|110964.8|110939.8|110962.8|110937.8|110966.7|110941.7|110962.8|110937.8|21
1731924100000|2024-11-18 10:01:40|110963.9|110938.9|110956.7|110931.7|110964.9|110939.9|110949.2|110924.2|35
1731924110000|2024-11-18 10:01:50|110958.1|110933.1|110968.9|110943.9|110970.9|110945.9|110958.1|110933.1|27
1731924120000|2024-11-18 10:02:00|110968.4|110943.4|110961.8|110936.8|110968.4|110943.4|110961.8|110936.8|22
1731924130000|2024-11-18 10:02:10|110961.3|110936.3|110964.8|110939.8|110965.1|110940.1|110950.7|110925.7|22
1731924140000|2024-11-18 10:02:20|110967.8|110942.8|110982.8|110957.8|110983.3|110958.3|110967.8|110942.8|25
1731924150000|2024-11-18 10:02:30|110983|110958|110969.8|110944.8|110983.5|110958.5|110969.8|110944.8|14
1731924160000|2024-11-18 10:02:40|110968.1|110943.1|110937.1|110912.1|110968.1|110943.1|110936.7|110911.7|30
1731924170000|2024-11-18 10:02:50|110937.5|110912.5|110929.6|110904.6|110947.8|110922.8|110929.6|110904.6|36
1731924180000|2024-11-18 10:03:00|110928.8|110903.8|110931.9|110906.9|110934.3|110909.3|110927.4|110902.4|24
1731924190000|2024-11-18 10:03:10|110931.6|110906.6|110928.4|110903.4|110931.6|110906.6|110926.3|110901.3|10
1731924200000|2024-11-18 10:03:20|110928|110903|110934|110909|110934|110909|110924.4|110899.4|20
1731924210000|2024-11-18 10:03:30|110934.4|110909.4|110929.8|110904.8|110935.8|110910.8|110927.5|110902.5|16
1731924220000|2024-11-18 10:03:40|110929.4|110904.4|110931.9|110906.9|110931.9|110906.9|110925.9|110900.9|16
1731924230000|2024-11-18 10:03:50|110931.6|110906.6|110934.6|110909.6|110935.5|110910.5|110931.1|110906.1|19
1731924240000|2024-11-18 10:04:00|110933.2|110908.2|110939.3|110914.3|110939.6|110914.6|110932|110907|22
1731924250000|2024-11-18 10:04:10|110940.7|110915.7|110945.5|110920.5|110953.6|110928.6|110940.7|110915.7|17
1731924260000|2024-11-18 10:04:20|110947.3|110922.3|110946.5|110921.5|110950|110925|110942.7|110917.7|18
1731924270000|2024-11-18 10:04:30|110950.6|110925.6|110959.5|110934.5|110961.2|110936.2|110949.7|110924.7|30
1731924280000|2024-11-18 10:04:40|110960.2|110935.2|110955.7|110930.7|110960.2|110935.2|110951.6|110926.6|32
1731924290000|2024-11-18 10:04:50|110956|110931|110956.2|110931.2|110956.8|110931.8|110955.3|110930.3|16
1731924300000|2024-11-18 10:05:00|110955.6|110930.6|110954.1|110929.1|110958.4|110933.4|110952.5|110927.5|20
1731924310000|2024-11-18 10:05:10|110954.6|110929.6|110958.4|110933.4|110960.3|110935.3|110954.6|110929.6|10
1731924320000|2024-11-18 10:05:20|110958.3|110933.3|110957.9|110932.9|110960.7|110935.7|110955.2|110930.2|21
1731924330000|2024-11-18 10:05:30|110957.1|110932.1|110965.6|110940.6|110969.8|110944.8|110952.4|110927.4|33
1731924340000|2024-11-18 10:05:40|110967.2|110942.2|110971.9|110946.9|110972|110947|110967|110942|14
1731924350000|2024-11-18 10:05:50|110961.2|110936.2|110978|110953|110978|110953|110955.3|110930.3|29
1731924360000|2024-11-18 10:06:00|110976.5|110951.5|110972.5|110947.5|110984.2|110959.2|110972.5|110947.5|23
1731924370000|2024-11-18 10:06:10|110972.3|110947.3|110964.8|110939.8|110972.3|110947.3|110963.4|110938.4|13
1731924380000|2024-11-18 10:06:20|110964.4|110939.4|110964.5|110939.5|110967.2|110942.2|110964|110939|18
1731924390000|2024-11-18 10:06:30|110965.9|110940.9|110975.2|110950.2|110976|110951|110965.9|110940.9|20
1731924400000|2024-11-18 10:06:40|110974.8|110949.8|110976.7|110951.7|110977.3|110952.3|110974.1|110949.1|15
1731924410000|2024-11-18 10:06:50|110976.1|110951.1|110979.8|110954.8|110979.8|110954.8|110975.8|110950.8|15
1731924420000|2024-11-18 10:07:00|110980.3|110955.3|110986.6|110961.6|110988.8|110963.8|110980.3|110955.3|17
1731924430000|2024-11-18 10:07:10|110985.3|110960.3|110978.3|110953.3|110985.3|110960.3|110978|110953|14
1731924440000|2024-11-18 10:07:20|110977.6|110952.6|110977.5|110952.5|110977.6|110952.6|110977.2|110952.2|4
1731924450000|2024-11-18 10:07:30|110976.9|110951.9|110982.3|110957.3|110982.6|110957.6|110976.9|110951.9|10
1731924460000|2024-11-18 10:07:40|110981.4|110956.4|110972.1|110947.1|110983.1|110958.1|110972.1|110947.1|17
1731924470000|2024-11-18 10:07:50|110975.3|110950.3|110979.3|110954.3|110981.6|110956.6|110972|110947|18
1731924480000|2024-11-18 10:08:00|110978|110953|110968.9|110943.9|110978.8|110953.8|110968.9|110943.9|20
1731924490000|2024-11-18 10:08:10|110968.8|110943.8|110961.7|110936.7|110970.4|110945.4|110961.6|110936.6|17
1731924500000|2024-11-18 10:08:20|110961.8|110936.8|110963.7|110938.7|110971.6|110946.6|110961.8|110936.8|15
1731924510000|2024-11-18 10:08:30|110963.3|110938.3|110974.5|110949.5|110974.5|110949.5|110962.6|110937.6|14
1731924520000|2024-11-18 10:08:40|110975.3|110950.3|110976.2|110951.2|110979.7|110954.7|110972.9|110947.9|17
1731924530000|2024-11-18 10:08:50|110976.7|110951.7|110976.7|110951.7|110976.7|110951.7|110976.5|110951.5|4
1731924540000|2024-11-18 10:09:00|110976.1|110951.1|110976.9|110951.9|110977|110952|110976.1|110951.1|7
1731924550000|2024-11-18 10:09:10|110978.1|110953.1|110980|110955|110983.8|110958.8|110978.1|110953.1|29
1731924560000|2024-11-18 10:09:20|110981.4|110956.4|110995.2|110970.2|111005.9|110980.9|110980.9|110955.9|38
1731924570000|2024-11-18 10:09:30|110996.8|110971.8|110998.7|110973.7|110998.7|110973.7|110995.9|110970.9|9
1731924580000|2024-11-18 10:09:40|110998.8|110973.8|111000.3|110975.3|111000.3|110975.3|110998.8|110973.8|5
1731924590000|2024-11-18 10:09:50|110999.6|110974.6|110993.8|110968.8|110999.6|110974.6|110991.4|110966.4|19
1731924600000|2024-11-18 10:10:00|110994.3|110969.3|110997|110972|110999|110974|110994.3|110969.3|17
1731924610000|2024-11-18 10:10:10|110995.6|110970.6|110994.5|110969.5|110996.2|110971.2|110994.5|110969.5|10
1731924620000|2024-11-18 10:10:20|110994.6|110969.6|110996.9|110971.9|110998.1|110973.1|110994.6|110969.6|17
1731924630000|2024-11-18 10:10:30|110996.2|110971.2|110989.1|110964.1|110996.2|110971.2|110989.1|110964.1|14
1731924640000|2024-11-18 10:10:40|110990.4|110965.4|110993|110968|110995.1|110970.1|110990.4|110965.4|17
1731924650000|2024-11-18 10:10:50|110993.7|110968.7|111005.6|110980.6|111005.6|110980.6|110993.7|110968.7|14
1731924660000|2024-11-18 10:11:00|111004.6|110979.6|110999.4|110974.4|111005.7|110980.7|110997.3|110972.3|20
1731924670000|2024-11-18 10:11:10|110999.8|110974.8|110987.5|110962.5|110999.8|110974.8|110986.9|110961.9|14
1731924680000|2024-11-18 10:11:20|110987.6|110962.6|110974.2|110949.2|110987.8|110962.8|110972.8|110947.8|11
1731924690000|2024-11-18 10:11:30|110973.5|110948.5|110973.1|110948.1|110973.5|110948.5|110973.1|110948.1|3
1731924700000|2024-11-18 10:11:40|110968.6|110943.6|110970.8|110945.8|110973.9|110948.9|110968.6|110943.6|8
1731924710000|2024-11-18 10:11:50|110970.6|110945.6|110969.9|110944.9|110970.6|110945.6|110969.7|110944.7|6
1731924720000|2024-11-18 10:12:00|110970|110945|110968.5|110943.5|110970|110945|110965.2|110940.2|10
1731924730000|2024-11-18 10:12:10|110968.9|110943.9|110934.2|110909.2|110969.3|110944.3|110932.2|110907.2|32
1731924740000|2024-11-18 10:12:20|110932.7|110907.7|110938|110913|110940.6|110915.6|110932.7|110907.7|27
1731924750000|2024-11-18 10:12:30|110938.1|110913.1|110950.6|110925.6|110950.6|110925.6|110937.9|110912.9|24
1731924760000|2024-11-18 10:12:40|110950.5|110925.5|110971.4|110946.4|110971.4|110946.4|110948.9|110923.9|20
1731924770000|2024-11-18 10:12:50|110970.5|110945.5|110988.9|110963.9|110991.1|110966.1|110969.3|110944.3|34
1731924780000|2024-11-18 10:13:00|110986.8|110961.8|110996.6|110971.6|111001.8|110976.8|110985.3|110960.3|34
1731924790000|2024-11-18 10:13:10|110997.8|110972.8|110994.6|110969.6|110999.3|110974.3|110990.3|110965.3|23
1731924800000|2024-11-18 10:13:20|110995.8|110970.8|111005.3|110980.3|111006.8|110981.8|110995.8|110970.8|30
1731924810000|2024-11-18 10:13:30|111005.2|110980.2|111009.7|110984.7|111010.6|110985.6|111001.6|110976.6|15
1731924820000|2024-11-18 10:13:40|111009.5|110984.5|111005.2|110980.2|111009.5|110984.5|111001.7|110976.7|24
1731924830000|2024-11-18 10:13:50|111005.7|110980.7|111005.7|110980.7|111010.7|110985.7|111004.1|110979.1|23
1731924840000|2024-11-18 10:14:00|111006.2|110981.2|111001.1|110976.1|111006.2|110981.2|110998.3|110973.3|21
1731924850000|2024-11-18 10:14:10|111001.7|110976.7|111017.1|110992.1|111019.6|110994.6|110999.4|110974.4|29
1731924860000|2024-11-18 10:14:20|111018.7|110993.7|111012.3|110987.3|111023.9|110998.9|111012.2|110987.2|34
1731924870000|2024-11-18 10:14:30|111013.3|110988.3|111014.8|110989.8|111015.9|110990.9|111009.5|110984.5|28
1731924880000|2024-11-18 10:14:40|111015.2|110990.2|111012.1|110987.1|111015.3|110990.3|111010.7|110985.7|14
1731924890000|2024-11-18 10:14:50|111012.2|110987.2|111009.1|110984.1|111015.3|110990.3|111008.3|110983.3|18
1731924900000|2024-11-18 10:15:00|111009.2|110984.2|110989|110964|111009.2|110984.2|110983.5|110958.5|34
1731924910000|2024-11-18 10:15:10|110987|110962|110980.1|110955.1|110987.8|110962.8|110974.6|110949.6|28
1731924920000|2024-11-18 10:15:20|110981.5|110956.5|110980.4|110955.4|110989.4|110964.4|110972.5|110947.5|26
1731924930000|2024-11-18 10:15:30|110978.6|110953.6|110964.8|110939.8|110978.6|110953.6|110962.1|110937.1|20
1731924940000|2024-11-18 10:15:40|110965.3|110940.3|110946.6|110921.6|110965.3|110940.3|110943.9|110918.9|20
1731924950000|2024-11-18 10:15:50|110945.9|110920.9|110949.9|110924.9|110957.8|110932.8|110944.5|110919.5|26
1731924960000|2024-11-18 10:16:00|110948.5|110923.5|110949.6|110924.6|110957|110932|110947.7|110922.7|29
1731924970000|2024-11-18 10:16:10|110949.9|110924.9|110958.4|110933.4|110958.4|110933.4|110949.9|110924.9|21
1731924980000|2024-11-18 10:16:20|110959.1|110934.1|110955.7|110930.7|110959.1|110934.1|110953.3|110928.3|22
1731924990000|2024-11-18 10:16:30|110955.2|110930.2|110953.9|110928.9|110955.2|110930.2|110950.8|110925.8|22
1731925000000|2024-11-18 10:16:40|110953.8|110928.8|110965.2|110940.2|110965.9|110940.9|110948.8|110923.8|23
1731925010000|2024-11-18 10:16:50|110965|110940|110967|110942|110968.9|110943.9|110963.2|110938.2|25
1731925020000|2024-11-18 10:17:00|110968.3|110943.3|110974.7|110949.7|110975.3|110950.3|110968.3|110943.3|21
1731925030000|2024-11-18 10:17:10|110974.4|110949.4|110974.1|110949.1|110975.7|110950.7|110972.5|110947.5|16
1731925040000|2024-11-18 10:17:20|110975.9|110950.9|110985.4|110960.4|110992.8|110967.8|110974.1|110949.1|24
1731925050000|2024-11-18 10:17:30|110985.6|110960.6|110997.9|110972.9|110999.7|110974.7|110985.6|110960.6|18
1731925060000|2024-11-18 10:17:40|110997.8|110972.8|111001.9|110976.9|111004.8|110979.8|110997.8|110972.8|17
1731925070000|2024-11-18 10:17:50|111003.3|110978.3|111002.8|110977.8|111006.6|110981.6|111002.3|110977.3|23
1731925080000|2024-11-18 10:18:00|111003|110978|111004.9|110979.9|111004.9|110979.9|111001.8|110976.8|14
1731925090000|2024-11-18 10:18:10|111006.8|110981.8|111007|110982|111007.3|110982.3|111004.2|110979.2|13
1731925100000|2024-11-18 10:18:20|111007.3|110982.3|111009.5|110984.5|111012.9|110987.9|111006.9|110981.9|23
1731925110000|2024-11-18 10:18:30|111009.9|110984.9|111011.8|110986.8|111013.9|110988.9|111009.6|110984.6|15
1731925120000|2024-11-18 10:18:40|111010.5|110985.5|111006.8|110981.8|111010.5|110985.5|111005.7|110980.7|18
1731925130000|2024-11-18 10:18:50|111007.1|110982.1|111006.2|110981.2|111009.4|110984.4|111003.3|110978.3|18
1731925140000|2024-11-18 10:19:00|111006.3|110981.3|111003.1|110978.1|111006.3|110981.3|111001|110976|17
1731925150000|2024-11-18 10:19:10|111002.9|110977.9|111000.6|110975.6|111002.9|110977.9|110998.3|110973.3|15
1731925160000|2024-11-18 10:19:20|111000.9|110975.9|111001.6|110976.6|111003.3|110978.3|110999.7|110974.7|14
1731925170000|2024-11-18 10:19:30|111001.8|110976.8|111006.9|110981.9|111006.9|110981.9|111001.4|110976.4|18
1731925180000|2024-11-18 10:19:40|111007.2|110982.2|110999.6|110974.6|111007.2|110982.2|110999.6|110974.6|15
1731925190000|2024-11-18 10:19:50|110999|110974|111011.5|110986.5|111012.7|110987.7|110997.2|110972.2|9
1731925200000|2024-11-18 10:20:00|111011.2|110986.2|111011.6|110986.6|111023|110998|111011.1|110986.1|14
1731925210000|2024-11-18 10:20:10|111013.9|110988.9|111024.8|110999.8|111024.8|110999.8|111010.9|110985.9|45
1731925220000|2024-11-18 10:20:20|111024.2|110999.2|111027.4|111002.4|111028.1|111003.1|111022.7|110997.7|15
1731925230000|2024-11-18 10:20:30|111029.7|111004.7|111031.6|111006.6|111033.9|111008.9|111022.1|110997.1|19
1731925240000|2024-11-18 10:20:40|111031.5|111006.5|111029.8|111004.8|111031.5|111006.5|111029.8|111004.8|7
1731925250000|2024-11-18 10:20:50|111030|111005|111028.4|111003.4|111035|111010|111027.5|111002.5|10
1731925260000|2024-11-18 10:21:00|111028.9|111003.9|111024.8|110999.8|111029.3|111004.3|111024.8|110999.8|15
1731925270000|2024-11-18 10:21:10|111024.2|110999.2|111026.5|111001.5|111026.5|111001.5|111021.7|110996.7|16
1731925280000|2024-11-18 10:21:20|111026|111001|111025.1|111000.1|111027.7|111002.7|111024.6|110999.6|21
1731925290000|2024-11-18 10:21:30|111026.3|111001.3|111022.5|110997.5|111031.9|111006.9|111022.5|110997.5|28
1731925300000|2024-11-18 10:21:40|111022|110997|111022.4|110997.4|111027.6|111002.6|111021.3|110996.3|19
1731925310000|2024-11-18 10:21:50|111022.5|110997.5|111019|110994|111022.5|110997.5|111018.1|110993.1|15
1731925320000|2024-11-18 10:22:00|111020.1|110995.1|111021.9|110996.9|111022.1|110997.1|111020.1|110995.1|9
1731925330000|2024-11-18 10:22:10|111022|110997|111028.5|111003.5|111028.5|111003.5|111021.7|110996.7|16
1731925340000|2024-11-18 10:22:20|111029.3|111004.3|111036.3|111011.3|111037|111012|111026.7|111001.7|21
1731925350000|2024-11-18 10:22:30|111034.8|111009.8|111028.5|111003.5|111035.6|111010.6|111028.5|111003.5|17
1731925360000|2024-11-18 10:22:40|111029.8|111004.8|111005.7|110980.7|111030.7|111005.7|111003.7|110978.7|31
1731925370000|2024-11-18 10:22:50|111004.8|110979.8|110997.7|110972.7|111004.8|110979.8|110997.7|110972.7|17
1731925380000|2024-11-18 10:23:00|110997.3|110972.3|110996.4|110971.4|110998.5|110973.5|110996.4|110971.4|8
1731925390000|2024-11-18 10:23:10|110997.3|110972.3|110994.5|110969.5|110997.9|110972.9|110994.5|110969.5|7
1731925400000|2024-11-18 10:23:20|110994.3|110969.3|110994.4|110969.4|110994.6|110969.6|110992.9|110967.9|12
1731925410000|2024-11-18 10:23:30|110994.1|110969.1|110991.8|110966.8|110994.4|110969.4|110991.8|110966.8|10
1731925420000|2024-11-18 10:23:40|110990.6|110965.6|110994.7|110969.7|110995|110970|110984.1|110959.1|13
1731925430000|2024-11-18 10:23:50|110995|110970|110992.7|110967.7|110995|110970|110992.3|110967.3|12
1731925440000|2024-11-18 10:24:00|110992.9|110967.9|110991.9|110966.9|110994.8|110969.8|110991.9|110966.9|11
1731925450000|2024-11-18 10:24:10|110991.5|110966.5|110993.2|110968.2|110994.1|110969.1|110991.5|110966.5|5
1731925460000|2024-11-18 10:24:20|110994.1|110969.1|111029.5|111004.5|111033.7|111008.7|110994.1|110969.1|26
1731925470000|2024-11-18 10:24:30|111029.3|111004.3|111011.4|110986.4|111031.7|111006.7|111009.5|110984.5|33
1731925480000|2024-11-18 10:24:40|111011.3|110986.3|111016.2|110991.2|111021.5|110996.5|111011.3|110986.3|34
1731925490000|2024-11-18 10:24:50|111015.4|110990.4|111016.4|110991.4|111019.1|110994.1|111013.2|110988.2|16
1731925500000|2024-11-18 10:25:00|111018|110993|111013.5|110988.5|111023.3|110998.3|111008.2|110983.2|26
1731925510000|2024-11-18 10:25:10|111012.8|110987.8|111023.5|110998.5|111024.7|110999.7|111011.7|110986.7|26
1731925520000|2024-11-18 10:25:20|111024.1|110999.1|111026.7|111001.7|111029|111004|111023.8|110998.8|27
1731925530000|2024-11-18 10:25:30|111026.4|111001.4|111039.6|111014.6|111044.1|111019.1|111020.7|110995.7|41
1731925540000|2024-11-18 10:25:40|111038.7|111013.7|111021.3|110996.3|111038.7|111013.7|111021|110996|31
1731925550000|2024-11-18 10:25:50|111022.6|110997.6|111025|111000|111026.3|111001.3|111022.1|110997.1|18
1731925560000|2024-11-18 10:26:00|111025.5|111000.5|111024.8|110999.8|111032.4|111007.4|111024.4|110999.4|27
1731925570000|2024-11-18 10:26:10|111024.1|110999.1|111008.4|110983.4|111025.1|111000.1|111008.4|110983.4|20
1731925580000|2024-11-18 10:26:20|111005.1|110980.1|110998|110973|111005.6|110980.6|110992.1|110967.1|31
1731925590000|2024-11-18 10:26:30|110998.6|110973.6|111002.5|110977.5|111002.5|110977.5|110998.1|110973.1|11
1731925600000|2024-11-18 10:26:40|111002.7|110977.7|111006.2|110981.2|111006.2|110981.2|111002.4|110977.4|9
1731925610000|2024-11-18 10:26:50|111006.1|110981.1|110997.4|110972.4|111006.7|110981.7|110995.7|110970.7|11
1731925620000|2024-11-18 10:27:00|110998.7|110973.7|111001.5|110976.5|111005.4|110980.4|110998.2|110973.2|19
1731925630000|2024-11-18 10:27:10|111001.4|110976.4|110997.6|110972.6|111001.4|110976.4|110996.3|110971.3|10
1731925640000|2024-11-18 10:27:20|110997.7|110972.7|110995.7|110970.7|110997.8|110972.8|110993|110968|16
1731925650000|2024-11-18 10:27:30|110996.9|110971.9|111000.2|110975.2|111000.5|110975.5|110996.9|110971.9|13
1731925660000|2024-11-18 10:27:40|110998.4|110973.4|111006.5|110981.5|111007.7|110982.7|110996.4|110971.4|33
1731925670000|2024-11-18 10:27:50|111006.8|110981.8|111002.8|110977.8|111006.8|110981.8|111001.4|110976.4|21
1731925680000|2024-11-18 10:28:00|111002.1|110977.1|111013.2|110988.2|111013.2|110988.2|111001.7|110976.7|21
1731925690000|2024-11-18 10:28:10|111012.2|110987.2|111012.6|110987.6|111014.2|110989.2|111010.8|110985.8|31
1731925700000|2024-11-18 10:28:20|111012.5|110987.5|111023|110998|111023.3|110998.3|111011.8|110986.8|21
1731925710000|2024-11-18 10:28:30|111023.6|110998.6|111025.3|111000.3|111025.6|111000.6|111022.2|110997.2|16
1731925720000|2024-11-18 10:28:40|111024|110999|111024.7|110999.7|111024.7|110999.7|111023.2|110998.2|9
1731925730000|2024-11-18 10:28:50|111025.3|111000.3|111024|110999|111025.7|111000.7|111023.8|110998.8|6
1731925740000|2024-11-18 10:29:00|111025.3|111000.3|111006.2|110981.2|111025.3|111000.3|111006.1|110981.1|25
1731925750000|2024-11-18 10:29:10|111006.4|110981.4|111009.4|110984.4|111013.4|110988.4|111006.4|110981.4|19
1731925760000|2024-11-18 10:29:20|111009.5|110984.5|111014|110989|111014|110989|111007.3|110982.3|11
1731925770000|2024-11-18 10:29:30|111013.5|110988.5|111015.6|110990.6|111016.4|110991.4|111013.5|110988.5|9
1731925780000|2024-11-18 10:29:40|111015.5|110990.5|111014.4|110989.4|111015.9|110990.9|111009.9|110984.9|15
1731925790000|2024-11-18 10:29:50|111014.5|110989.5|111014.6|110989.6|111014.6|110989.6|111013.8|110988.8|7
1731925800000|2024-11-18 10:30:00|111014.9|110989.9|111017|110992|111017|110992|111007.3|110982.3|19
1731925810000|2024-11-18 10:30:10|111017.3|110992.3|111016.6|110991.6|111017.3|110992.3|111011.2|110986.2|32
1731925820000|2024-11-18 10:30:20|111016|110991|111022.2|110997.2|111023.3|110998.3|111012.8|110987.8|12
1731925830000|2024-11-18 10:30:30|111022.3|110997.3|111020.7|110995.7|111022.6|110997.6|111016.7|110991.7|13
1731925840000|2024-11-18 10:30:40|111020.6|110995.6|111019.4|110994.4|111020.6|110995.6|111018.9|110993.9|6
1731925850000|2024-11-18 10:30:50|111018.9|110993.9|111019.5|110994.5|111020.6|110995.6|111018.1|110993.1|17
1731925860000|2024-11-18 10:31:00|111019.6|110994.6|111016.6|110991.6|111020.5|110995.5|111016.1|110991.1|19
1731925870000|2024-11-18 10:31:10|111012.6|110987.6|111009.7|110984.7|111013.9|110988.9|111005.5|110980.5|21
1731925880000|2024-11-18 10:31:20|111009.4|110984.4|111012|110987|111013.2|110988.2|111006.2|110981.2|16
1731925890000|2024-11-18 10:31:30|111012.6|110987.6|111020.7|110995.7|111021.1|110996.1|111011.5|110986.5|11
1731925900000|2024-11-18 10:31:40|111021.1|110996.1|111061.7|111036.7|111063.1|111038.1|111021.1|110996.1|30
1731925910000|2024-11-18 10:31:50|111061.9|111036.9|111058.4|111033.4|111061.9|111036.9|111058.1|111033.1|11
1731925920000|2024-11-18 10:32:00|111058.5|111033.5|111078.3|111053.3|111079.6|111054.6|111056|111031|23
1731925930000|2024-11-18 10:32:10|111079.1|111054.1|111067.7|111042.7|111079.1|111054.1|111065.5|111040.5|26
1731925940000|2024-11-18 10:32:20|111066.7|111041.7|111079.9|111054.9|111079.9|111054.9|111066.2|111041.2|23
1731925950000|2024-11-18 10:32:30|111082|111057|111075.6|111050.6|111082|111057|111074.7|111049.7|18
1731925960000|2024-11-18 10:32:40|111070.4|111045.4|111078|111053|111078.9|111053.9|111070.4|111045.4|19
1731925970000|2024-11-18 10:32:50|111078.4|111053.4|111078.6|111053.6|111080.8|111055.8|111074.3|111049.3|23
1731925980000|2024-11-18 10:33:00|111078.2|111053.2|111077.7|111052.7|111078.2|111053.2|111077.4|111052.4|6
1731925990000|2024-11-18 10:33:10|111078|111053|111075.6|111050.6|111080.7|111055.7|111072|111047|23
1731926000000|2024-11-18 10:33:20|111073.8|111048.8|111070.6|111045.6|111074.4|111049.4|111070.3|111045.3|26
1731926010000|2024-11-18 10:33:30|111069|111044|111070.5|111045.5|111071.8|111046.8|111069|111044|8
1731926020000|2024-11-18 10:33:40|111070.2|111045.2|111069.1|111044.1|111070.9|111045.9|111068.1|111043.1|12
1731926030000|2024-11-18 10:33:50|111069.3|111044.3|111079.6|111054.6|111080.4|111055.4|111069.3|111044.3|17
1731926040000|2024-11-18 10:34:00|111079.9|111054.9|111083.8|111058.8|111087.9|111062.9|111079.9|111054.9|16
1731926050000|2024-11-18 10:34:10|111083.1|111058.1|111084.1|111059.1|111092|111067|111082.8|111057.8|20
1731926060000|2024-11-18 10:34:20|111084.2|111059.2|111081.1|111056.1|111084.6|111059.6|111079.5|111054.5|29
1731926070000|2024-11-18 10:34:30|111079.2|111054.2|111055.8|111030.8|111081.8|111056.8|111055.2|111030.2|28
1731926080000|2024-11-18 10:34:40|111056.1|111031.1|111051.3|111026.3|111056.1|111031.1|111050|111025|11
1731926090000|2024-11-18 10:34:50|111051.1|111026.1|111050.1|111025.1|111052.6|111027.6|111049.9|111024.9|18
1731926100000|2024-11-18 10:35:00|111050|111025|111049|111024|111050.2|111025.2|111049|111024|8
1731926110000|2024-11-18 10:35:10|111057.3|111032.3|111074.7|111049.7|111088.3|111063.3|111057.3|111032.3|39
1731926120000|2024-11-18 10:35:20|111075|111050|111071.5|111046.5|111078.2|111053.2|111071|111046|28
1731926130000|2024-11-18 10:35:30|111073.1|111048.1|111061.5|111036.5|111075.3|111050.3|111061.3|111036.3|19
1731926140000|2024-11-18 10:35:40|111061.6|111036.6|111054|111029|111061.6|111036.6|111052.4|111027.4|14
1731926150000|2024-11-18 10:35:50|111051.8|111026.8|111048.1|111023.1|111053.1|111028.1|111045.5|111020.5|10
1731926160000|2024-11-18 10:36:00|111047.6|111022.6|111049.8|111024.8|111050.4|111025.4|111047.6|111022.6|11
1731926170000|2024-11-18 10:36:10|111049.7|111024.7|111039.7|111014.7|111050.4|111025.4|111039.7|111014.7|12
1731926180000|2024-11-18 10:36:20|111040.5|111015.5|111034.6|111009.6|111040.6|111015.6|111034.6|111009.6|13
1731926190000|2024-11-18 10:36:30|111034.5|111009.5|111044.4|111019.4|111044.4|111019.4|111034.5|111009.5|10
1731926200000|2024-11-18 10:36:40|111045.2|111020.2|111045.8|111020.8|111048.9|111023.9|111045.2|111020.2|13
1731926210000|2024-11-18 10:36:50|111046.3|111021.3|111039|111014|111046.8|111021.8|111039|111014|11
1731926220000|2024-11-18 10:37:00|111038.5|111013.5|111040.2|111015.2|111044.9|111019.9|111037.1|111012.1|30
1731926230000|2024-11-18 10:37:10|111040|111015|111038.4|111013.4|111040.8|111015.8|111036|111011|13
1731926240000|2024-11-18 10:37:20|111038.3|111013.3|111034.3|111009.3|111038.3|111013.3|111034.3|111009.3|6
1731926250000|2024-11-18 10:37:30|111034.1|111009.1|111033.9|111008.9|111034.1|111009.1|111032.6|111007.6|4
1731926260000|2024-11-18 10:37:40|111034.2|111009.2|111030.4|111005.4|111034.2|111009.2|111030.2|111005.2|4
1731926270000|2024-11-18 10:37:50|111030.2|111005.2|111038.1|111013.1|111044.9|111019.9|111030.2|111005.2|18
1731926280000|2024-11-18 10:38:00|111037.7|111012.7|111033.8|111008.8|111037.7|111012.7|111033.8|111008.8|7
1731926290000|2024-11-18 10:38:10|111033.4|111008.4|111031.1|111006.1|111034|111009|111031.1|111006.1|8
1731926300000|2024-11-18 10:38:20|111032.3|111007.3|111033.5|111008.5|111033.5|111008.5|111032.3|111007.3|5
1731926310000|2024-11-18 10:38:30|111033.4|111008.4|111036.9|111011.9|111036.9|111011.9|111033|111008|5
1731926320000|2024-11-18 10:38:40|111037.6|111012.6|111036.1|111011.1|111040.9|111015.9|111036.1|111011.1|10
1731926330000|2024-11-18 10:38:50|111036.3|111011.3|111036.1|111011.1|111038|111013|111035.6|111010.6|15
1731926340000|2024-11-18 10:39:00|111035.8|111010.8|111038.2|111013.2|111038.2|111013.2|111035.6|111010.6|13
1731926350000|2024-11-18 10:39:10|111038.3|111013.3|111023.3|110998.3|111038.3|111013.3|111023.3|110998.3|14
1731926360000|2024-11-18 10:39:20|111024.1|110999.1|111027.2|111002.2|111027.8|111002.8|111024.1|110999.1|6
1731926370000|2024-11-18 10:39:30|111027.7|111002.7|111018.2|110993.2|111034.4|111009.4|111016.5|110991.5|16
1731926380000|2024-11-18 10:39:40|111016.9|110991.9|111005.1|110980.1|111016.9|110991.9|111005.1|110980.1|10
1731926390000|2024-11-18 10:39:50|111004.7|110979.7|110978.1|110953.1|111004.7|110979.7|110978.1|110953.1|25
1731926400000|2024-11-18 10:40:00|110987|110962|110992.7|110967.7|110993.8|110968.8|110983.2|110958.2|17
1731926410000|2024-11-18 10:40:10|110991.4|110966.4|110991.1|110966.1|110991.4|110966.4|110991.1|110966.1|2
1731926420000|2024-11-18 10:40:20|110992|110967|110995.5|110970.5|110995.8|110970.8|110992|110967|5
1731926430000|2024-11-18 10:40:30|110996.2|110971.2|110991.5|110966.5|110996.3|110971.3|110991.5|110966.5|6
1731926440000|2024-11-18 10:40:40|110991.4|110966.4|110997.3|110972.3|110997.9|110972.9|110991.4|110966.4|6
1731926450000|2024-11-18 10:40:50|110997.1|110972.1|110990.1|110965.1|110997.1|110972.1|110990.1|110965.1|6
1731926460000|2024-11-18 10:41:00|110989.3|110964.3|110993.2|110968.2|110993.2|110968.2|110987.6|110962.6|9
1731926470000|2024-11-18 10:41:10|110992|110967|110998.4|110973.4|111001.9|110976.9|110992|110967|10
1731926480000|2024-11-18 10:41:20|110998.2|110973.2|111003.2|110978.2|111005|110980|110997.9|110972.9|17
1731926490000|2024-11-18 10:41:30|111002.4|110977.4|111005.1|110980.1|111005.1|110980.1|111002.4|110977.4|4
1731926500000|2024-11-18 10:41:40|111004.9|110979.9|111002.1|110977.1|111004.9|110979.9|111001.5|110976.5|5
1731926510000|2024-11-18 10:41:50|111004.3|110979.3|111007.2|110982.2|111007.2|110982.2|111004.3|110979.3|5
1731926520000|2024-11-18 10:42:00|111008|110983|111009.2|110984.2|111012.3|110987.3|111006.8|110981.8|13
1731926530000|2024-11-18 10:42:10|111008.1|110983.1|111010.3|110985.3|111010.3|110985.3|111006.9|110981.9|9
1731926540000|2024-11-18 10:42:20|111010.4|110985.4|111017.2|110992.2|111024.4|110999.4|111010.4|110985.4|21
1731926550000|2024-11-18 10:42:30|111018.1|110993.1|111017.9|110992.9|111019.9|110994.9|111017.8|110992.8|6
1731926560000|2024-11-18 10:42:40|111018.1|110993.1|111017.9|110992.9|111023.6|110998.6|111017.9|110992.9|14
1731926570000|2024-11-18 10:42:50|111018.4|110993.4|111014.8|110989.8|111019|110994|111012.9|110987.9|14
1731926580000|2024-11-18 10:43:00|111014.9|110989.9|111019.5|110994.5|111020.9|110995.9|111014.9|110989.9|7
1731926590000|2024-11-18 10:43:10|111019.6|110994.6|111018.1|110993.1|111020.1|110995.1|111018.1|110993.1|3
1731926600000|2024-11-18 10:43:20|111018.4|110993.4|111013.7|110988.7|111018.4|110993.4|111013.7|110988.7|11
1731926610000|2024-11-18 10:43:30|111014.6|110989.6|111014.9|110989.9|111016.8|110991.8|111014.6|110989.6|12
1731926620000|2024-11-18 10:43:40|111015.5|110990.5|111019.1|110994.1|111023.9|110998.9|111015.5|110990.5|12
1731926630000|2024-11-18 10:43:50|111018.7|110993.7|111017.5|110992.5|111019.3|110994.3|111017|110992|16
1731926640000|2024-11-18 10:44:00|111017.3|110992.3|111008.1|110983.1|111018.9|110993.9|111008.1|110983.1|28
1731926650000|2024-11-18 10:44:10|111007.3|110982.3|111011|110986|111011.3|110986.3|111004.3|110979.3|17
1731926660000|2024-11-18 10:44:20|111011.6|110986.6|111011.6|110986.6|111012.2|110987.2|111011.6|110986.6|8
1731926670000|2024-11-18 10:44:30|111012|110987|111012|110987|111014.9|110989.9|111012|110987|9
1731926680000|2024-11-18 10:44:40|111012.4|110987.4|111011.2|110986.2|111012.4|110987.4|111010.8|110985.8|11
1731926690000|2024-11-18 10:44:50|111010.8|110985.8|111011.3|110986.3|111016|110991|111010.8|110985.8|15
1731926700000|2024-11-18 10:45:00|111010.3|110985.3|111001.5|110976.5|111010.3|110985.3|111001|110976|10
1731926710000|2024-11-18 10:45:10|111001.9|110976.9|111002.3|110977.3|111003|110978|111001.9|110976.9|6
1731926720000|2024-11-18 10:45:20|111002.5|110977.5|111003.1|110978.1|111006.8|110981.8|111002.5|110977.5|15
1731926730000|2024-11-18 10:45:30|111002.2|110977.2|111004.5|110979.5|111005.8|110980.8|110998|110973|17
1731926740000|2024-11-18 10:45:40|111004.1|110979.1|111003.6|110978.6|111004.1|110979.1|111003.6|110978.6|2
1731926750000|2024-11-18 10:45:50|111004.4|110979.4|111002.4|110977.4|111007.9|110982.9|111001.9|110976.9|8
1731926760000|2024-11-18 10:46:00|111002.3|110977.3|110997.1|110972.1|111003.6|110978.6|110997.1|110972.1|6
1731926770000|2024-11-18 10:46:10|110995.7|110970.7|110995.1|110970.1|110995.7|110970.7|110991.8|110966.8|10
1731926780000|2024-11-18 10:46:20|110996.2|110971.2|110996.2|110971.2|110996.2|110971.2|110996.2|110971.2|1
1731926790000|2024-11-18 10:46:30|110996.1|110971.1|110995.6|110970.6|110996.1|110971.1|110995.5|110970.5|5
1731926800000|2024-11-18 10:46:40|110996.9|110971.9|111000|110975|111000.8|110975.8|110996.9|110971.9|12
1731926810000|2024-11-18 10:46:50|111000.1|110975.1|111000.6|110975.6|111000.6|110975.6|111000.1|110975.1|3
1731926820000|2024-11-18 10:47:00|111002.1|110977.1|111014|110989|111014|110989|111002.1|110977.1|9
1731926830000|2024-11-18 10:47:10|111013.9|110988.9|111010.3|110985.3|111018.9|110993.9|111010.3|110985.3|23
1731926840000|2024-11-18 10:47:20|111008.8|110983.8|111013.9|110988.9|111025.9|111000.9|111003.3|110978.3|15
1731926850000|2024-11-18 10:47:30|111013.6|110988.6|111008.5|110983.5|111015.2|110990.2|111008.5|110983.5|7
1731926860000|2024-11-18 10:47:40|111008.4|110983.4|111010.3|110985.3|111010.3|110985.3|111007|110982|8
1731926870000|2024-11-18 10:47:50|111009.3|110984.3|111031.3|111006.3|111033.1|111008.1|111009.3|110984.3|36
1731926880000|2024-11-18 10:48:00|111031.1|111006.1|111037.9|111012.9|111037.9|111012.9|111026.6|111001.6|26
1731926890000|2024-11-18 10:48:10|111037|111012|111026.8|111001.8|111037|111012|111022.4|110997.4|25
1731926900000|2024-11-18 10:48:20|111027|111002|111034.9|111009.9|111035.4|111010.4|111025.8|111000.8|14
1731926910000|2024-11-18 10:48:30|111033.5|111008.5|111030.3|111005.3|111033.5|111008.5|111028.6|111003.6|13
1731926920000|2024-11-18 10:48:40|111031.5|111006.5|111035.8|111010.8|111035.8|111010.8|111031.5|111006.5|7
1731926930000|2024-11-18 10:48:50|111034.5|111009.5|111029.3|111004.3|111034.5|111009.5|111028.1|111003.1|12
1731926940000|2024-11-18 10:49:00|111029.4|111004.4|111019.4|110994.4|111029.4|111004.4|111019.4|110994.4|16
1731926950000|2024-11-18 10:49:10|111018.9|110993.9|111020.7|110995.7|111021.9|110996.9|111018.8|110993.8|24
1731926960000|2024-11-18 10:49:20|111022.5|110997.5|111020.4|110995.4|111024.1|110999.1|111018.6|110993.6|22
1731926970000|2024-11-18 10:49:30|111020.6|110995.6|111025.8|111000.8|111028|111003|111020.6|110995.6|15
1731926980000|2024-11-18 10:49:40|111026.1|111001.1|111024.2|110999.2|111026.3|111001.3|111023.7|110998.7|10
1731926990000|2024-11-18 10:49:50|111024.6|110999.6|111027.1|111002.1|111028.6|111003.6|111024|110999|18
1731927000000|2024-11-18 10:50:00|111028.5|111003.5|111030.7|111005.7|111031.4|111006.4|111024.9|110999.9|17
1731927010000|2024-11-18 10:50:10|111030|111005|111031.9|111006.9|111031.9|111006.9|111030|111005|10
1731927020000|2024-11-18 10:50:20|111031|111006|111031.3|111006.3|111033.3|111008.3|111030.6|111005.6|10
1731927030000|2024-11-18 10:50:30|111031.9|111006.9|111031.1|111006.1|111031.9|111006.9|111031.1|111006.1|4
1731927040000|2024-11-18 10:50:40|111031.6|111006.6|111039.6|111014.6|111042.2|111017.2|111029.6|111004.6|18
1731927050000|2024-11-18 10:50:50|111042.4|111017.4|111036.9|111011.9|111043.3|111018.3|111036.8|111011.8|19
1731927060000|2024-11-18 10:51:00|111037.5|111012.5|111037.1|111012.1|111037.5|111012.5|111036.7|111011.7|7
1731927070000|2024-11-18 10:51:10|111036.6|111011.6|111034|111009|111036.6|111011.6|111032.9|111007.9|8
1731927080000|2024-11-18 10:51:20|111033.8|111008.8|111034.3|111009.3|111034.3|111009.3|111033.3|111008.3|7
1731927090000|2024-11-18 10:51:30|111034.1|111009.1|111034.3|111009.3|111034.9|111009.9|111034.1|111009.1|8
1731927100000|2024-11-18 10:51:40|111034.2|111009.2|111032.4|111007.4|111034.2|111009.2|111031.3|111006.3|10
1731927110000|2024-11-18 10:51:50|111032.3|111007.3|111040.1|111015.1|111040.1|111015.1|111029.8|111004.8|14
1731927120000|2024-11-18 10:52:00|111040.3|111015.3|111036.8|111011.8|111040.3|111015.3|111035.5|111010.5|8
1731927130000|2024-11-18 10:52:10|111035.6|111010.6|111031|111006|111041|111016|111031|111006|20
1731927140000|2024-11-18 10:52:20|111030.8|111005.8|111028.2|111003.2|111030.8|111005.8|111028|111003|10
1731927150000|2024-11-18 10:52:30|111026.9|111001.9|111040.7|111015.7|111040.7|111015.7|111026.9|111001.9|9
1731927160000|2024-11-18 10:52:40|111040.6|111015.6|111046.9|111021.9|111046.9|111021.9|111040.5|111015.5|5
1731927170000|2024-11-18 10:52:50|111047.3|111022.3|111051.5|111026.5|111053.8|111028.8|111047.3|111022.3|24
1731927180000|2024-11-18 10:53:00|111051.6|111026.6|111048.3|111023.3|111051.7|111026.7|111048.3|111023.3|6
1731927190000|2024-11-18 10:53:10|111046.1|111021.1|111038.7|111013.7|111046.1|111021.1|111038|111013|25
1731927200000|2024-11-18 10:53:20|111038|111013|111036.5|111011.5|111038.9|111013.9|111034.4|111009.4|12
1731927210000|2024-11-18 10:53:30|111037.9|111012.9|111042.6|111017.6|111043.6|111018.6|111037.9|111012.9|5
1731927220000|2024-11-18 10:53:40|111042.2|111017.2|111044.5|111019.5|111044.5|111019.5|111041.8|111016.8|4
1731927230000|2024-11-18 10:53:50|111043.4|111018.4|111041.5|111016.5|111045.5|111020.5|111041.5|111016.5|16
1731927240000|2024-11-18 10:54:00|111041.6|111016.6|111044.2|111019.2|111046.2|111021.2|111041.6|111016.6|20
1731927250000|2024-11-18 10:54:10|111045.2|111020.2|111047.9|111022.9|111051.9|111026.9|111045.2|111020.2|24
1731927260000|2024-11-18 10:54:20|111048.1|111023.1|111048|111023|111051.5|111026.5|111048|111023|14
1731927270000|2024-11-18 10:54:30|111048.4|111023.4|111048.1|111023.1|111048.8|111023.8|111046.4|111021.4|11
1731927280000|2024-11-18 10:54:40|111048.2|111023.2|111050.8|111025.8|111052.4|111027.4|111047.6|111022.6|14
1731927290000|2024-11-18 10:54:50|111051.8|111026.8|111073|111048|111075.6|111050.6|111051.8|111026.8|27
1731927300000|2024-11-18 10:55:00|111071.6|111046.6|111070|111045|111072.7|111047.7|111067.1|111042.1|20
1731927310000|2024-11-18 10:55:10|111071|111046|111063.2|111038.2|111075.8|111050.8|111059.9|111034.9|20
1731927320000|2024-11-18 10:55:20|111063.3|111038.3|111050.4|111025.4|111075.4|111050.4|111046.5|111021.5|33
1731927330000|2024-11-18 10:55:30|111051.5|111026.5|111047.1|111022.1|111054.9|111029.9|111047.1|111022.1|25
1731927340000|2024-11-18 10:55:40|111046.9|111021.9|111030.4|111005.4|111046.9|111021.9|111030.4|111005.4|26
1731927350000|2024-11-18 10:55:50|111031.5|111006.5|111032.8|111007.8|111034.6|111009.6|111031.2|111006.2|24
1731927360000|2024-11-18 10:56:00|111034.5|111009.5|111031.2|111006.2|111035|111010|111028.8|111003.8|19
1731927370000|2024-11-18 10:56:10|111032|111007|111034.7|111009.7|111034.7|111009.7|111027.1|111002.1|23
1731927380000|2024-11-18 10:56:20|111033.9|111008.9|111021.2|110996.2|111034.8|111009.8|111020.6|110995.6|30
1731927390000|2024-11-18 10:56:30|111020|110995|111008.6|110983.6|111020|110995|111008.6|110983.6|21
1731927400000|2024-11-18 10:56:40|111008.7|110983.7|110989.8|110964.8|111010.4|110985.4|110989.8|110964.8|30
1731927410000|2024-11-18 10:56:50|110986.2|110961.2|110979.8|110954.8|110986.2|110961.2|110976.4|110951.4|23
1731927420000|2024-11-18 10:57:00|110979.3|110954.3|110979.7|110954.7|110981.3|110956.3|110971.6|110946.6|50
1731927430000|2024-11-18 10:57:10|110980.1|110955.1|110994.3|110969.3|110995.3|110970.3|110976.1|110951.1|35
1731927440000|2024-11-18 10:57:20|110993.4|110968.4|110989|110964|110998.6|110973.6|110983.4|110958.4|31
1731927450000|2024-11-18 10:57:30|110989.3|110964.3|110990.3|110965.3|110991.2|110966.2|110977.8|110952.8|14
1731927460000|2024-11-18 10:57:40|110990.5|110965.5|110989.7|110964.7|110995|110970|110988|110963|22
1731927470000|2024-11-18 10:57:50|110990.7|110965.7|110987.2|110962.2|110996.1|110971.1|110987.2|110962.2|28
1731927480000|2024-11-18 10:58:00|110990|110965|110974.9|110949.9|110990|110965|110974.9|110949.9|28
1731927490000|2024-11-18 10:58:10|110976.1|110951.1|110968.7|110943.7|110979.1|110954.1|110965.2|110940.2|27
1731927500000|2024-11-18 10:58:20|110969.9|110944.9|110969.7|110944.7|110976.6|110951.6|110969.7|110944.7|25
1731927510000|2024-11-18 10:58:30|110968.9|110943.9|110967.9|110942.9|110972.6|110947.6|110967.2|110942.2|21
1731927520000|2024-11-18 10:58:40|110968.7|110943.7|110964.7|110939.7|110970.1|110945.1|110958.1|110933.1|27
1731927530000|2024-11-18 10:58:50|110963.8|110938.8|110959.4|110934.4|110970.1|110945.1|110952.2|110927.2|42
1731927540000|2024-11-18 10:59:00|110957.5|110932.5|110960.2|110935.2|110965.3|110940.3|110952.7|110927.7|40
1731927550000|2024-11-18 10:59:10|110960.1|110935.1|110964.8|110939.8|110965|110940|110956|110931|16
1731927560000|2024-11-18 10:59:20|110965|110940|110975.8|110950.8|110976.3|110951.3|110964.8|110939.8|20
1731927570000|2024-11-18 10:59:30|110975.3|110950.3|110972.6|110947.6|110975.8|110950.8|110969.5|110944.5|21
1731927580000|2024-11-18 10:59:40|110967.6|110942.6|110975.8|110950.8|110980.8|110955.8|110967.6|110942.6|20
1731927590000|2024-11-18 10:59:50|110976.9|110951.9|110975.4|110950.4|110979.8|110954.8|110971.8|110946.8|26
1731927600000|2024-11-18 11:00:00|110974.3|110949.3|110978.6|110953.6|110979|110954|110972.6|110947.6|25
1731927610000|2024-11-18 11:00:10|110977.6|110952.6|110989.5|110964.5|110989.5|110964.5|110976.1|110951.1|22
1731927620000|2024-11-18 11:00:20|110988.9|110963.9|110989|110964|110989.6|110964.6|110987.7|110962.7|11
1731927630000|2024-11-18 11:00:30|110984.1|110959.1|110987.5|110962.5|110987.5|110962.5|110983.9|110958.9|6
1731927640000|2024-11-18 11:00:40|110987.6|110962.6|110995.1|110970.1|110996.5|110971.5|110987.5|110962.5|12
1731927650000|2024-11-18 11:00:50|110996.3|110971.3|110990.9|110965.9|110996.3|110971.3|110990.4|110965.4|15
1731927660000|2024-11-18 11:01:00|110990.7|110965.7|110998.7|110973.7|110998.7|110973.7|110990.6|110965.6|22
1731927670000|2024-11-18 11:01:10|110999.7|110974.7|111028.7|111003.7|111028.7|111003.7|110999.7|110974.7|24
1731927680000|2024-11-18 11:01:20|111029.7|111004.7|111020.1|110995.1|111034.9|111009.9|111020.1|110995.1|10
1731927690000|2024-11-18 11:01:30|111021.1|110996.1|111033.3|111008.3|111033.3|111008.3|111018|110993|14
1731927700000|2024-11-18 11:01:40|111033.8|111008.8|111045|111020|111047.3|111022.3|111033.8|111008.8|31
1731927710000|2024-11-18 11:01:50|111043.9|111018.9|111037.1|111012.1|111043.9|111018.9|111035.7|111010.7|18
1731927720000|2024-11-18 11:02:00|111038.3|111013.3|111047.8|111022.8|111047.8|111022.8|111038.3|111013.3|20
1731927730000|2024-11-18 11:02:10|111046.9|111021.9|111035.7|111010.7|111053.4|111028.4|111035.7|111010.7|23
1731927740000|2024-11-18 11:02:20|111035.2|111010.2|111032.9|111007.9|111035.4|111010.4|111028.4|111003.4|12
1731927750000|2024-11-18 11:02:30|111033.9|111008.9|111032.4|111007.4|111034.2|111009.2|111032.4|111007.4|13
1731927760000|2024-11-18 11:02:40|111033.6|111008.6|111029.8|111004.8|111039.4|111014.4|111026.9|111001.9|30
1731927770000|2024-11-18 11:02:50|111029.5|111004.5|111025.7|111000.7|111029.5|111004.5|111024.9|110999.9|6
1731927780000|2024-11-18 11:03:00|111024.7|110999.7|111042.5|111017.5|111042.5|111017.5|111020.6|110995.6|26
1731927790000|2024-11-18 11:03:10|111043|111018|111042.2|111017.2|111047.2|111022.2|111041.6|111016.6|14
1731927800000|2024-11-18 11:03:20|111043.3|111018.3|111046.2|111021.2|111046.6|111021.6|111035.5|111010.5|13
1731927810000|2024-11-18 11:03:30|111047.1|111022.1|111047|111022|111048.1|111023.1|111043.2|111018.2|11
1731927820000|2024-11-18 11:03:40|111045.8|111020.8|111040.3|111015.3|111045.8|111020.8|111039.2|111014.2|20
1731927830000|2024-11-18 11:03:50|111040.4|111015.4|111042.8|111017.8|111042.8|111017.8|111035.9|111010.9|9
1731927840000|2024-11-18 11:04:00|111042.9|111017.9|111040.8|111015.8|111042.9|111017.9|111040.8|111015.8|6
1731927850000|2024-11-18 11:04:10|111041.9|111016.9|111037.4|111012.4|111042.2|111017.2|111037.4|111012.4|9
1731927860000|2024-11-18 11:04:20|111038|111013|111046.1|111021.1|111053.6|111028.6|111037.8|111012.8|24
1731927870000|2024-11-18 11:04:30|111045.9|111020.9|111051|111026|111051.7|111026.7|111043.1|111018.1|15
1731927880000|2024-11-18 11:04:40|111052.1|111027.1|111053.7|111028.7|111056.6|111031.6|111052.1|111027.1|21
1731927890000|2024-11-18 11:04:50|111053.5|111028.5|111047.6|111022.6|111053.5|111028.5|111047.6|111022.6|16
1731927900000|2024-11-18 11:05:00|111048.3|111023.3|111051.5|111026.5|111051.5|111026.5|111048.3|111023.3|10
1731927910000|2024-11-18 11:05:10|111052.4|111027.4|111053.6|111028.6|111054.7|111029.7|111052|111027|22
1731927920000|2024-11-18 11:05:20|111053.5|111028.5|111035.8|111010.8|111053.5|111028.5|111035.8|111010.8|15
1731927930000|2024-11-18 11:05:30|111036|111011|111031.3|111006.3|111037.9|111012.9|111031.3|111006.3|13
1731927940000|2024-11-18 11:05:40|111032.8|111007.8|111033.1|111008.1|111036.5|111011.5|111025.5|111000.5|30
1731927950000|2024-11-18 11:05:50|111032|111007|111028.6|111003.6|111032|111007|111027.1|111002.1|16
1731927960000|2024-11-18 11:06:00|111028.5|111003.5|111030.1|111005.1|111034.7|111009.7|111028.4|111003.4|18
1731927970000|2024-11-18 11:06:10|111027.6|111002.6|111030.5|111005.5|111030.5|111005.5|111026.4|111001.4|13
1731927980000|2024-11-18 11:06:20|111030.7|111005.7|111028.3|111003.3|111030.7|111005.7|111025.7|111000.7|11
1731927990000|2024-11-18 11:06:30|111027.8|111002.8|111027.3|111002.3|111028.3|111003.3|111025.7|111000.7|11
1731928000000|2024-11-18 11:06:40|111028.4|111003.4|111018.9|110993.9|111029.2|111004.2|111018.8|110993.8|15
1731928010000|2024-11-18 11:06:50|111017.9|110992.9|111008.8|110983.8|111017.9|110992.9|111006.4|110981.4|17
1731928020000|2024-11-18 11:07:00|111010.9|110985.9|111018|110993|111018|110993|111006.1|110981.1|23
1731928030000|2024-11-18 11:07:10|111016.2|110991.2|111005.6|110980.6|111016.2|110991.2|111001.5|110976.5|25
1731928040000|2024-11-18 11:07:20|111003.9|110978.9|111000.8|110975.8|111003.9|110978.9|110999|110974|17
1731928050000|2024-11-18 11:07:30|111000.9|110975.9|111008.3|110983.3|111011.4|110986.4|110997.6|110972.6|31
1731928060000|2024-11-18 11:07:40|111008|110983|111000.7|110975.7|111008.4|110983.4|111000.7|110975.7|8
1731928070000|2024-11-18 11:07:50|110999.4|110974.4|111005.7|110980.7|111005.7|110980.7|110999.4|110974.4|19
1731928080000|2024-11-18 11:08:00|111005.9|110980.9|111017.1|110992.1|111021.2|110996.2|111005.8|110980.8|29
1731928090000|2024-11-18 11:08:10|111018.4|110993.4|111018.1|110993.1|111018.8|110993.8|111018.1|110993.1|4
1731928100000|2024-11-18 11:08:20|111018.5|110993.5|111030.3|111005.3|111030.3|111005.3|111018.5|110993.5|18
1731928110000|2024-11-18 11:08:30|111031.3|111006.3|111032.3|111007.3|111033.7|111008.7|111030.3|111005.3|13
1731928120000|2024-11-18 11:08:40|111033.6|111008.6|111033.1|111008.1|111033.6|111008.6|111027.1|111002.1|27
1731928130000|2024-11-18 11:08:50|111032.6|111007.6|111030.9|111005.9|111032.6|111007.6|111030.9|111005.9|8
1731928140000|2024-11-18 11:09:00|111030.4|111005.4|111030.2|111005.2|111030.9|111005.9|111029|111004|7
1731928150000|2024-11-18 11:09:10|111029.7|111004.7|111038.9|111013.9|111038.9|111013.9|111029.6|111004.6|14
1731928160000|2024-11-18 11:09:20|111038|111013|111042|111017|111042|111017|111038|111013|10
1731928170000|2024-11-18 11:09:30|111040.7|111015.7|111050.1|111025.1|111051.1|111026.1|111040.7|111015.7|19
1731928180000|2024-11-18 11:09:40|111048.8|111023.8|111056.3|111031.3|111056.3|111031.3|111047.6|111022.6|10
1731928190000|2024-11-18 11:09:50|111055.3|111030.3|111055.3|111030.3|111055.7|111030.7|111051.4|111026.4|24
1731928200000|2024-11-18 11:10:00|111055.6|111030.6|111065.3|111040.3|111068.8|111043.8|111055.6|111030.6|24
1731928210000|2024-11-18 11:10:10|111064.5|111039.5|111066.5|111041.5|111066.5|111041.5|111064.5|111039.5|15
1731928220000|2024-11-18 11:10:20|111066.3|111041.3|111066.5|111041.5|111068.7|111043.7|111065.5|111040.5|20
1731928230000|2024-11-18 11:10:30|111067.4|111042.4|111077.6|111052.6|111079.5|111054.5|111067.4|111042.4|17
1731928240000|2024-11-18 11:10:40|111077.7|111052.7|111073.4|111048.4|111079.9|111054.9|111072.8|111047.8|21
1731928250000|2024-11-18 11:10:50|111077.7|111052.7|111069.5|111044.5|111078.5|111053.5|111068.7|111043.7|14
1731928260000|2024-11-18 11:11:00|111069.6|111044.6|111069.4|111044.4|111069.7|111044.7|111069.4|111044.4|4
1731928270000|2024-11-18 11:11:10|111069.3|111044.3|111049.1|111024.1|111069.3|111044.3|111045.3|111020.3|8
1731928280000|2024-11-18 11:11:20|111049.8|111024.8|111069.4|111044.4|111072.1|111047.1|111048.3|111023.3|31
1731928290000|2024-11-18 11:11:30|111068.9|111043.9|111065.8|111040.8|111070.1|111045.1|111061.8|111036.8|27
1731928300000|2024-11-18 11:11:40|111066|111041|111067.5|111042.5|111067.5|111042.5|111066|111041|7
1731928310000|2024-11-18 11:11:50|111068.6|111043.6|111057.3|111032.3|111070.6|111045.6|111057.3|111032.3|22
1731928320000|2024-11-18 11:12:00|111056.1|111031.1|111048.6|111023.6|111056.4|111031.4|111048.4|111023.4|26
1731928330000|2024-11-18 11:12:10|111048.8|111023.8|111046.8|111021.8|111048.8|111023.8|111046.5|111021.5|14
1731928340000|2024-11-18 11:12:20|111047.1|111022.1|111050.4|111025.4|111056.1|111031.1|111047.1|111022.1|24
1731928350000|2024-11-18 11:12:30|111051|111026|111068.7|111043.7|111069.6|111044.6|111049.7|111024.7|30
1731928360000|2024-11-18 11:12:40|111068.9|111043.9|111064.1|111039.1|111071.2|111046.2|111063.7|111038.7|26
1731928370000|2024-11-18 11:12:50|111063.6|111038.6|111053.9|111028.9|111064.6|111039.6|111051.5|111026.5|22
1731928380000|2024-11-18 11:13:00|111054.3|111029.3|111054.1|111029.1|111054.6|111029.6|111054.1|111029.1|7
1731928390000|2024-11-18 11:13:10|111053.9|111028.9|111045.3|111020.3|111054.5|111029.5|111044.8|111019.8|30
1731928400000|2024-11-18 11:13:20|111044.4|111019.4|111034.2|111009.2|111044.4|111019.4|111033.2|111008.2|19
1731928410000|2024-11-18 11:13:30|111034.8|111009.8|111027.5|111002.5|111039.5|111014.5|111027.5|111002.5|17
1731928420000|2024-11-18 11:13:40|111028.7|111003.7|111018.6|110993.6|111031.2|111006.2|111018.6|110993.6|15
1731928430000|2024-11-18 11:13:50|111017.8|110992.8|111010.1|110985.1|111018.6|110993.6|111010.1|110985.1|26
1731928440000|2024-11-18 11:14:00|111009.8|110984.8|111016.8|110991.8|111019.3|110994.3|111002.2|110977.2|29
1731928450000|2024-11-18 11:14:10|111015.9|110990.9|111009.6|110984.6|111015.9|110990.9|111008.5|110983.5|21
1731928460000|2024-11-18 11:14:20|111009.9|110984.9|111017.9|110992.9|111019|110994|111009.9|110984.9|16
1731928470000|2024-11-18 11:14:30|111019.5|110994.5|111017.1|110992.1|111019.5|110994.5|111013.8|110988.8|13
1731928480000|2024-11-18 11:14:40|111017.9|110992.9|111022.6|110997.6|111022.6|110997.6|111017.9|110992.9|7
1731928490000|2024-11-18 11:14:50|111023.5|110998.5|111024.1|110999.1|111024.1|110999.1|111023.5|110998.5|3
1731928500000|2024-11-18 11:15:00|111026.5|111001.5|111037.3|111012.3|111042.2|111017.2|111022.3|110997.3|40
1731928510000|2024-11-18 11:15:10|111037.9|111012.9|111034.8|111009.8|111037.9|111012.9|111032.9|111007.9|15
1731928520000|2024-11-18 11:15:20|111037.2|111012.2|111030.7|111005.7|111042.2|111017.2|111030.7|111005.7|16
1731928530000|2024-11-18 11:15:30|111031.4|111006.4|111031.1|111006.1|111031.9|111006.9|111030.7|111005.7|10
1731928540000|2024-11-18 11:15:40|111032.1|111007.1|111034.7|111009.7|111044.7|111019.7|111032.1|111007.1|24
1731928550000|2024-11-18 11:15:50|111035.8|111010.8|111045.3|111020.3|111045.9|111020.9|111035.8|111010.8|25
1731928560000|2024-11-18 11:16:00|111045.9|111020.9|111050|111025|111050.2|111025.2|111045.9|111020.9|25
1731928570000|2024-11-18 11:16:10|111050.1|111025.1|111053.1|111028.1|111056.2|111031.2|111050.1|111025.1|26
1731928580000|2024-11-18 11:16:20|111053.8|111028.8|111042.6|111017.6|111055.1|111030.1|111042.1|111017.1|35
1731928590000|2024-11-18 11:16:30|111043.4|111018.4|111057.8|111032.8|111057.8|111032.8|111041.6|111016.6|28
1731928600000|2024-11-18 11:16:40|111054.6|111029.6|111054.4|111029.4|111057|111032|111050.9|111025.9|27
1731928610000|2024-11-18 11:16:50|111055.3|111030.3|111063.2|111038.2|111070.8|111045.8|111055.3|111030.3|24
1731928620000|2024-11-18 11:17:00|111061.9|111036.9|111056.8|111031.8|111063|111038|111056.5|111031.5|17
1731928630000|2024-11-18 11:17:10|111055.5|111030.5|111065.8|111040.8|111067|111042|111049.3|111024.3|26
1731928640000|2024-11-18 11:17:20|111066.7|111041.7|111058.2|111033.2|111079.5|111054.5|111056.6|111031.6|24
1731928650000|2024-11-18 11:17:30|111058.5|111033.5|111053.1|111028.1|111059.7|111034.7|111053.1|111028.1|14
1731928660000|2024-11-18 11:17:40|111055.8|111030.8|111060.4|111035.4|111060.4|111035.4|111054.7|111029.7|18
1731928670000|2024-11-18 11:17:50|111060.5|111035.5|111055.3|111030.3|111060.8|111035.8|111055.1|111030.1|20
1731928680000|2024-11-18 11:18:00|111055.2|111030.2|111054.9|111029.9|111058.1|111033.1|111054.9|111029.9|24
1731928690000|2024-11-18 11:18:10|111051.6|111026.6|111057.9|111032.9|111059.9|111034.9|111051.6|111026.6|25
1731928700000|2024-11-18 11:18:20|111057.6|111032.6|111066.3|111041.3|111072.3|111047.3|111057.6|111032.6|34
1731928710000|2024-11-18 11:18:30|111065.2|111040.2|111051.2|111026.2|111065.2|111040.2|111051.2|111026.2|14
1731928720000|2024-11-18 11:18:40|111051.1|111026.1|111053.1|111028.1|111053.1|111028.1|111050.9|111025.9|9
1731928730000|2024-11-18 11:18:50|111052.9|111027.9|111058.8|111033.8|111059.9|111034.9|111050.5|111025.5|25
1731928740000|2024-11-18 11:19:00|111058.6|111033.6|111056.4|111031.4|111058.6|111033.6|111055.4|111030.4|12
1731928750000|2024-11-18 11:19:10|111056.6|111031.6|111053.9|111028.9|111060.2|111035.2|111053.7|111028.7|16
1731928760000|2024-11-18 11:19:20|111053.7|111028.7|111055.8|111030.8|111057.6|111032.6|111051.5|111026.5|21
1731928770000|2024-11-18 11:19:30|111055.9|111030.9|111058.3|111033.3|111060.6|111035.6|111055.8|111030.8|17
1731928780000|2024-11-18 11:19:40|111058.4|111033.4|111061.6|111036.6|111061.6|111036.6|111058.3|111033.3|8
1731928790000|2024-11-18 11:19:50|111060.5|111035.5|111057.8|111032.8|111060.5|111035.5|111056.2|111031.2|13
1731928800000|2024-11-18 11:20:00|111056.7|111031.7|111047.5|111022.5|111056.7|111031.7|111047.5|111022.5|16
1731928810000|2024-11-18 11:20:10|111047.3|111022.3|111050.7|111025.7|111052.4|111027.4|111046.8|111021.8|13
1731928820000|2024-11-18 11:20:20|111050.5|111025.5|111045.6|111020.6|111051.1|111026.1|111043.3|111018.3|17
1731928830000|2024-11-18 11:20:30|111045.2|111020.2|111043|111018|111045.2|111020.2|111042.5|111017.5|14
1731928840000|2024-11-18 11:20:40|111042.9|111017.9|111029|111004|111042.9|111017.9|111023.7|110998.7|24
1731928850000|2024-11-18 11:20:50|111029.2|111004.2|111032.4|111007.4|111032.4|111007.4|111029|111004|10
1731928860000|2024-11-18 11:21:00|111032.2|111007.2|111035.8|111010.8|111035.8|111010.8|111032.2|111007.2|12
1731928870000|2024-11-18 11:21:10|111036.2|111011.2|111035.5|111010.5|111037|111012|111035.5|111010.5|9
1731928880000|2024-11-18 11:21:20|111036.3|111011.3|111035.4|111010.4|111037|111012|111035.2|111010.2|8
1731928890000|2024-11-18 11:21:30|111036.4|111011.4|111035.9|111010.9|111036.8|111011.8|111030.5|111005.5|21
1731928900000|2024-11-18 11:21:40|111034.4|111009.4|111034.4|111009.4|111036.5|111011.5|111032.8|111007.8|16
1731928910000|2024-11-18 11:21:50|111034.6|111009.6|111034.6|111009.6|111034.6|111009.6|111033.6|111008.6|6
1731928920000|2024-11-18 11:22:00|111032.5|111007.5|111030.6|111005.6|111032.7|111007.7|111029.6|111004.6|13
1731928930000|2024-11-18 11:22:10|111030.1|111005.1|111029.1|111004.1|111030.3|111005.3|111029.1|111004.1|8
1731928940000|2024-11-18 11:22:20|111030.1|111005.1|111037.6|111012.6|111038|111013|111028.3|111003.3|26
1731928950000|2024-11-18 11:22:30|111037.7|111012.7|111033.9|111008.9|111037.7|111012.7|111031.2|111006.2|9
1731928960000|2024-11-18 11:22:40|111034.1|111009.1|111034|111009|111034.1|111009.1|111034|111009|2
1731928970000|2024-11-18 11:22:50|111034.1|111009.1|111034.1|111009.1|111034.2|111009.2|111034.1|111009.1|3
1731928980000|2024-11-18 11:23:00|111035.7|111010.7|111041.4|111016.4|111042.1|111017.1|111034.2|111009.2|12
1731928990000|2024-11-18 11:23:10|111039.5|111014.5|111032.6|111007.6|111039.5|111014.5|111031.3|111006.3|20
1731929000000|2024-11-18 11:23:20|111032.1|111007.1|111026|111001|111034.8|111009.8|111023.9|110998.9|19
1731929010000|2024-11-18 11:23:30|111026.2|111001.2|111017.1|110992.1|111026.2|111001.2|111016.5|110991.5|20
1731929020000|2024-11-18 11:23:40|111016.7|110991.7|111012.6|110987.6|111016.7|110991.7|111011.1|110986.1|12
1731929030000|2024-11-18 11:23:50|111013.7|110988.7|111013.1|110988.1|111013.7|110988.7|111011.9|110986.9|8
1731929040000|2024-11-18 11:24:00|111013|110988|111003.1|110978.1|111013|110988|111001.4|110976.4|14
1731929050000|2024-11-18 11:24:10|111003.6|110978.6|111003.6|110978.6|111003.6|110978.6|111001.8|110976.8|8
1731929060000|2024-11-18 11:24:20|111002.1|110977.1|111003|110978|111003.7|110978.7|110998.6|110973.6|13
1731929070000|2024-11-18 11:24:30|111001.7|110976.7|111001.6|110976.6|111001.7|110976.7|111001.2|110976.2|5
1731929080000|2024-11-18 11:24:40|111001.5|110976.5|111002.5|110977.5|111003.2|110978.2|111000.5|110975.5|8
1731929090000|2024-11-18 11:24:50|111002.7|110977.7|111018.1|110993.1|111018.1|110993.1|111002.6|110977.6|14
1731929100000|2024-11-18 11:25:00|111019.1|110994.1|111032.2|111007.2|111032.2|111007.2|111019.1|110994.1|16
1731929110000|2024-11-18 11:25:10|111033.4|111008.4|111034.4|111009.4|111037.1|111012.1|111033.4|111008.4|9
1731929120000|2024-11-18 11:25:20|111033.4|111008.4|111040.7|111015.7|111040.7|111015.7|111033.4|111008.4|13
1731929130000|2024-11-18 11:25:30|111041.9|111016.9|111044.3|111019.3|111044.4|111019.4|111039.3|111014.3|16
1731929140000|2024-11-18 11:25:40|111043.8|111018.8|111051.6|111026.6|111051.6|111026.6|111043.8|111018.8|12
1731929150000|2024-11-18 11:25:50|111051.7|111026.7|111057.8|111032.8|111057.8|111032.8|111051.7|111026.7|8
1731929160000|2024-11-18 11:26:00|111057.3|111032.3|111061|111036|111062.6|111037.6|111057.3|111032.3|10
1731929170000|2024-11-18 11:26:10|111060.5|111035.5|111058.9|111033.9|111060.7|111035.7|111058.9|111033.9|6
1731929180000|2024-11-18 11:26:20|111058.3|111033.3|111056.2|111031.2|111058.3|111033.3|111053.9|111028.9|14
1731929190000|2024-11-18 11:26:30|111056.3|111031.3|111044.8|111019.8|111056.4|111031.4|111039.5|111014.5|17
1731929200000|2024-11-18 11:26:40|111046.5|111021.5|111051.2|111026.2|111051.2|111026.2|111046.5|111021.5|19
1731929210000|2024-11-18 11:26:50|111051.1|111026.1|111052.1|111027.1|111052.8|111027.8|111050.5|111025.5|12
1731929220000|2024-11-18 11:27:00|111051.5|111026.5|111053.4|111028.4|111054.4|111029.4|111050.8|111025.8|16
1731929230000|2024-11-18 11:27:10|111054.4|111029.4|111060.2|111035.2|111060.2|111035.2|111054.4|111029.4|11
1731929240000|2024-11-18 11:27:20|111052.7|111027.7|111052.3|111027.3|111052.7|111027.7|111048.7|111023.7|15
1731929250000|2024-11-18 11:27:30|111052.2|111027.2|111047.1|111022.1|111052.2|111027.2|111047.1|111022.1|6
1731929260000|2024-11-18 11:27:40|111046.5|111021.5|111047.6|111022.6|111048.9|111023.9|111046.5|111021.5|8
1731929270000|2024-11-18 11:27:50|111048.9|111023.9|111061.9|111036.9|111061.9|111036.9|111048.9|111023.9|14
1731929280000|2024-11-18 11:28:00|111062.9|111037.9|111061.2|111036.2|111063.5|111038.5|111061.2|111036.2|8
1731929290000|2024-11-18 11:28:10|111061.1|111036.1|111054.6|111029.6|111061.1|111036.1|111054.6|111029.6|13
1731929300000|2024-11-18 11:28:20|111055.6|111030.6|111060|111035|111067.1|111042.1|111055.6|111030.6|23
1731929310000|2024-11-18 11:28:30|111061|111036|111067|111042|111069.8|111044.8|111061|111036|26
1731929320000|2024-11-18 11:28:40|111067.1|111042.1|111061.3|111036.3|111067.1|111042.1|111061|111036|21
1731929330000|2024-11-18 11:28:50|111062.1|111037.1|111057.9|111032.9|111062.4|111037.4|111056.8|111031.8|32
1731929340000|2024-11-18 11:29:00|111058.1|111033.1|111058.5|111033.5|111062.4|111037.4|111050.4|111025.4|26
1731929350000|2024-11-18 11:29:10|111059.1|111034.1|111081.8|111056.8|111083|111058|111059.1|111034.1|32
1731929360000|2024-11-18 11:29:20|111082.6|111057.6|111087.2|111062.2|111093|111068|111082.6|111057.6|27
1731929370000|2024-11-18 11:29:30|111086.1|111061.1|111091.1|111066.1|111091.3|111066.3|111085.3|111060.3|19
1731929380000|2024-11-18 11:29:40|111092.8|111067.8|111096.4|111071.4|111103.2|111078.2|111091.4|111066.4|31
1731929390000|2024-11-18 11:29:50|111092.7|111067.7|111090.4|111065.4|111097.6|111072.6|111089.1|111064.1|28
1731929400000|2024-11-18 11:30:00|111091.6|111066.6|111091.6|111066.6|111095|111070|111088.9|111063.9|24
1731929410000|2024-11-18 11:30:10|111092.8|111067.8|111096.2|111071.2|111097.2|111072.2|111091.6|111066.6|14
1731929420000|2024-11-18 11:30:20|111097|111072|111101.6|111076.6|111102.7|111077.7|111097|111072|15
1731929430000|2024-11-18 11:30:30|111100.6|111075.6|111093.1|111068.1|111100.6|111075.6|111092.9|111067.9|13
1731929440000|2024-11-18 11:30:40|111092.8|111067.8|111086.2|111061.2|111092.8|111067.8|111086.2|111061.2|6
1731929450000|2024-11-18 11:30:50|111085.9|111060.9|111100.5|111075.5|111102.3|111077.3|111085.4|111060.4|20
1731929460000|2024-11-18 11:31:00|111100.6|111075.6|111093.7|111068.7|111110.2|111085.2|111093|111068|29
1731929470000|2024-11-18 11:31:10|111092.7|111067.7|111089.6|111064.6|111092.7|111067.7|111089.2|111064.2|8
1731929480000|2024-11-18 11:31:20|111089.1|111064.1|111092.2|111067.2|111093.7|111068.7|111089.1|111064.1|14
1731929490000|2024-11-18 11:31:30|111091.2|111066.2|111090.3|111065.3|111091.9|111066.9|111089.2|111064.2|18
1731929500000|2024-11-18 11:31:40|111091.1|111066.1|111091.1|111066.1|111093.5|111068.5|111090.2|111065.2|19
1731929510000|2024-11-18 11:31:50|111091.3|111066.3|111091.2|111066.2|111091.3|111066.3|111091.1|111066.1|4
1731929520000|2024-11-18 11:32:00|111091.7|111066.7|111091.6|111066.6|111093.1|111068.1|111090.8|111065.8|10
1731929530000|2024-11-18 11:32:10|111091.4|111066.4|111090|111065|111091.7|111066.7|111090|111065|9
1731929540000|2024-11-18 11:32:20|111090.2|111065.2|111080.8|111055.8|111091.4|111066.4|111080.8|111055.8|11
1731929550000|2024-11-18 11:32:30|111081.3|111056.3|111114.8|111089.8|111115.3|111090.3|111081.3|111056.3|39
1731929560000|2024-11-18 11:32:40|111115|111090|111117.3|111092.3|111118.6|111093.6|111113.7|111088.7|14
1731929570000|2024-11-18 11:32:50|111116|111091|111114.3|111089.3|111117.3|111092.3|111110.3|111085.3|16
1731929580000|2024-11-18 11:33:00|111115.5|111090.5|111110.3|111085.3|111118.3|111093.3|111104.5|111079.5|22
1731929590000|2024-11-18 11:33:10|111109.3|111084.3|111094.3|111069.3|111111.4|111086.4|111093.2|111068.2|20
1731929600000|2024-11-18 11:33:20|111095.8|111070.8|111095.1|111070.1|111097.2|111072.2|111094.1|111069.1|11
1731929610000|2024-11-18 11:33:30|111095.5|111070.5|111089.3|111064.3|111095.8|111070.8|111088.1|111063.1|14
1731929620000|2024-11-18 11:33:40|111090.3|111065.3|111092.1|111067.1|111093.9|111068.9|111089.9|111064.9|10
1731929630000|2024-11-18 11:33:50|111092|111067|111088.5|111063.5|111093.6|111068.6|111088.2|111063.2|16
1731929640000|2024-11-18 11:34:00|111088.1|111063.1|111095.8|111070.8|111095.8|111070.8|111086.3|111061.3|23
1731929650000|2024-11-18 11:34:10|111095.9|111070.9|111112.9|111087.9|111113.8|111088.8|111090.2|111065.2|24
1731929660000|2024-11-18 11:34:20|111112.4|111087.4|111113.3|111088.3|111113.5|111088.5|111108.7|111083.7|11
1731929670000|2024-11-18 11:34:30|111113.4|111088.4|111116.5|111091.5|111116.6|111091.6|111107.1|111082.1|31
1731929680000|2024-11-18 11:34:40|111116.6|111091.6|111120.7|111095.7|111123.2|111098.2|111116.6|111091.6|13
1731929690000|2024-11-18 11:34:50|111121.1|111096.1|111121.3|111096.3|111122|111097|111117.8|111092.8|19
1731929700000|2024-11-18 11:35:00|111120.6|111095.6|111125.6|111100.6|111126.5|111101.5|111119.9|111094.9|25
1731929710000|2024-11-18 11:35:10|111125.7|111100.7|111123.8|111098.8|111125.7|111100.7|111123.8|111098.8|5
1731929720000|2024-11-18 11:35:20|111123.9|111098.9|111121.7|111096.7|111126|111101|111120.9|111095.9|8
1731929730000|2024-11-18 11:35:30|111122.2|111097.2|111132.3|111107.3|111132.9|111107.9|111121.4|111096.4|17
1731929740000|2024-11-18 11:35:40|111132.9|111107.9|111131|111106|111134.7|111109.7|111131|111106|8
1731929750000|2024-11-18 11:35:50|111131.4|111106.4|111133.2|111108.2|111137.3|111112.3|111131|111106|14
1731929760000|2024-11-18 11:36:00|111132.8|111107.8|111134.1|111109.1|111134.1|111109.1|111131.3|111106.3|8
1731929770000|2024-11-18 11:36:10|111135.2|111110.2|111127.7|111102.7|111135.2|111110.2|111127.1|111102.1|11
1731929780000|2024-11-18 11:36:20|111126.8|111101.8|111138.5|111113.5|111147.4|111122.4|111126.8|111101.8|16
1731929790000|2024-11-18 11:36:30|111138.6|111113.6|111142.7|111117.7|111143|111118|111138.6|111113.6|23
1731929800000|2024-11-18 11:36:40|111142.9|111117.9|111143.6|111118.6|111146.8|111121.8|111141.2|111116.2|23
1731929810000|2024-11-18 11:36:50|111144.8|111119.8|111151.1|111126.1|111153.9|111128.9|111144.8|111119.8|26
1731929820000|2024-11-18 11:37:00|111150.4|111125.4|111149.2|111124.2|111150.4|111125.4|111145.2|111120.2|17
1731929830000|2024-11-18 11:37:10|111149.1|111124.1|111153.9|111128.9|111154.2|111129.2|111149.1|111124.1|18
1731929840000|2024-11-18 11:37:20|111154|111129|111149.2|111124.2|111154.5|111129.5|111148.1|111123.1|15
1731929850000|2024-11-18 11:37:30|111149.5|111124.5|111153.3|111128.3|111154.7|111129.7|111148.3|111123.3|22
1731929860000|2024-11-18 11:37:40|111155.4|111130.4|111155|111130|111159.6|111134.6|111154.2|111129.2|22
1731929870000|2024-11-18 11:37:50|111156.6|111131.6|111149.2|111124.2|111158.5|111133.5|111148.4|111123.4|12
1731929880000|2024-11-18 11:38:00|111150.4|111125.4|111143.8|111118.8|111151.5|111126.5|111143.8|111118.8|13
1731929890000|2024-11-18 11:38:10|111145.1|111120.1|111129|111104|111145.1|111120.1|111127.9|111102.9|30
1731929900000|2024-11-18 11:38:20|111128.7|111103.7|111123.8|111098.8|111129|111104|111115.8|111090.8|13
1731929910000|2024-11-18 11:38:30|111122.6|111097.6|111116.5|111091.5|111122.8|111097.8|111116.5|111091.5|21
1731929920000|2024-11-18 11:38:40|111112.6|111087.6|111119.6|111094.6|111119.6|111094.6|111112.4|111087.4|24
1731929930000|2024-11-18 11:38:50|111121.1|111096.1|111111.3|111086.3|111127.6|111102.6|111111.3|111086.3|27
1731929940000|2024-11-18 11:39:00|111111.5|111086.5|111122.4|111097.4|111122.4|111097.4|111107.5|111082.5|29
1731929950000|2024-11-18 11:39:10|111120.7|111095.7|111107.2|111082.2|111120.7|111095.7|111105|111080|22
1731929960000|2024-11-18 11:39:20|111106|111081|111096.9|111071.9|111107.2|111082.2|111096.9|111071.9|15
1731929970000|2024-11-18 11:39:30|111097.2|111072.2|111098.1|111073.1|111100.8|111075.8|111096|111071|15
1731929980000|2024-11-18 11:39:40|111097.9|111072.9|111096.9|111071.9|111097.9|111072.9|111096.9|111071.9|2
1731929990000|2024-11-18 11:39:50|111096.7|111071.7|111094.6|111069.6|111096.8|111071.8|111094.6|111069.6|8
1731930000000|2024-11-18 11:40:00|111094.5|111069.5|111107|111082|111107.5|111082.5|111091.1|111066.1|17
1731930010000|2024-11-18 11:40:10|111107.1|111082.1|111091.9|111066.9|111109|111084|111089.4|111064.4|25
1731930020000|2024-11-18 11:40:20|111092.8|111067.8|111085|111060|111092.8|111067.8|111082.5|111057.5|16
1731930030000|2024-11-18 11:40:30|111084.9|111059.9|111077.4|111052.4|111084.9|111059.9|111064.6|111039.6|22
1731930040000|2024-11-18 11:40:40|111077.5|111052.5|111064.1|111039.1|111077.5|111052.5|111062.4|111037.4|23
1731930050000|2024-11-18 11:40:50|111062.2|111037.2|111063.5|111038.5|111065.4|111040.4|111060.5|111035.5|26
1731930060000|2024-11-18 11:41:00|111065|111040|111061.8|111036.8|111066.5|111041.5|111059.4|111034.4|34
1731930070000|2024-11-18 11:41:10|111062|111037|111070|111045|111070.2|111045.2|111062|111037|25
1731930080000|2024-11-18 11:41:20|111070.3|111045.3|111065.3|111040.3|111070.3|111045.3|111064.5|111039.5|17
1731930090000|2024-11-18 11:41:30|111065.4|111040.4|111061.6|111036.6|111068.7|111043.7|111061.3|111036.3|19
1731930100000|2024-11-18 11:41:40|111060.3|111035.3|111061|111036|111061|111036|111056|111031|22
1731930110000|2024-11-18 11:41:50|111060.8|111035.8|111058|111033|111061.1|111036.1|111058|111033|11
1731930120000|2024-11-18 11:42:00|111058.6|111033.6|111058.7|111033.7|111060|111035|111056|111031|18
1731930130000|2024-11-18 11:42:10|111058.9|111033.9|111058.3|111033.3|111064|111039|111056.9|111031.9|20
1731930140000|2024-11-18 11:42:20|111058.6|111033.6|111056.9|111031.9|111060.7|111035.7|111055.7|111030.7|23
1731930150000|2024-11-18 11:42:30|111057.5|111032.5|111059.4|111034.4|111059.4|111034.4|111057.3|111032.3|15
1731930160000|2024-11-18 11:42:40|111059.3|111034.3|111057.7|111032.7|111061.4|111036.4|111056.6|111031.6|19
1731930170000|2024-11-18 11:42:50|111056.5|111031.5|111049.6|111024.6|111056.5|111031.5|111049.4|111024.4|15
1731930180000|2024-11-18 11:43:00|111050.2|111025.2|111047.9|111022.9|111050.2|111025.2|111044.4|111019.4|21
1731930190000|2024-11-18 11:43:10|111048.1|111023.1|111046.1|111021.1|111050.5|111025.5|111045.7|111020.7|14
1731930200000|2024-11-18 11:43:20|111046.5|111021.5|111048.6|111023.6|111048.6|111023.6|111046|111021|7
1731930210000|2024-11-18 11:43:30|111050|111025|111046.7|111021.7|111050.3|111025.3|111045.1|111020.1|12
1731930220000|2024-11-18 11:43:40|111046.5|111021.5|111032.4|111007.4|111046.5|111021.5|111031.9|111006.9|20
1731930230000|2024-11-18 11:43:50|111030.7|111005.7|111032.9|111007.9|111037.7|111012.7|111030.7|111005.7|14
1731930240000|2024-11-18 11:44:00|111035.4|111010.4|111036.8|111011.8|111037|111012|111035.2|111010.2|8
1731930250000|2024-11-18 11:44:10|111038|111013|111049.5|111024.5|111050.5|111025.5|111038|111013|21
1731930260000|2024-11-18 11:44:20|111049.6|111024.6|111050.6|111025.6|111052.3|111027.3|111049|111024|17
1731930270000|2024-11-18 11:44:30|111050.5|111025.5|111042.4|111017.4|111053.1|111028.1|111038.4|111013.4|20
1731930280000|2024-11-18 11:44:40|111041.4|111016.4|111042.5|111017.5|111047.6|111022.6|111041.4|111016.4|10
1731930290000|2024-11-18 11:44:50|111041.4|111016.4|111043.2|111018.2|111045|111020|111041.4|111016.4|18
1731930300000|2024-11-18 11:45:00|111042.1|111017.1|111041|111016|111042.1|111017.1|111040.8|111015.8|6
1731930310000|2024-11-18 11:45:10|111040.9|111015.9|111026.1|111001.1|111040.9|111015.9|111026.1|111001.1|16
1731930320000|2024-11-18 11:45:20|111025.4|111000.4|111024.3|110999.3|111025.4|111000.4|111023.2|110998.2|9
1731930330000|2024-11-18 11:45:30|111025.2|111000.2|111030.5|111005.5|111030.5|111005.5|111025.2|111000.2|7
1731930340000|2024-11-18 11:45:40|111030.3|111005.3|111030.4|111005.4|111030.4|111005.4|111030.3|111005.3|2
1731930350000|2024-11-18 11:45:50|111030.8|111005.8|111026.7|111001.7|111030.8|111005.8|111026.7|111001.7|4
1731930360000|2024-11-18 11:46:00|111026.4|111001.4|111026.4|111001.4|111026.6|111001.6|111025.7|111000.7|11
1731930370000|2024-11-18 11:46:10|111026.3|111001.3|111026|111001|111026.3|111001.3|111023.8|110998.8|8
1731930380000|2024-11-18 11:46:20|111026.1|111001.1|111027.4|111002.4|111028.5|111003.5|111025.7|111000.7|10
1731930390000|2024-11-18 11:46:30|111025|111000|111017.4|110992.4|111025|111000|111017.4|110992.4|12
1731930400000|2024-11-18 11:46:40|111017.5|110992.5|110993.7|110968.7|111018.9|110993.9|110985.1|110960.1|28
1731930410000|2024-11-18 11:46:50|110994.6|110969.6|110990.7|110965.7|110994.6|110969.6|110989|110964|13
1731930420000|2024-11-18 11:47:00|110989.7|110964.7|110992.7|110967.7|110992.7|110967.7|110984.4|110959.4|21
1731930430000|2024-11-18 11:47:10|110994.2|110969.2|110999.1|110974.1|111001.6|110976.6|110992.8|110967.8|18
1731930440000|2024-11-18 11:47:20|111000|110975|111002.6|110977.6|111002.6|110977.6|111000|110975|9
1731930450000|2024-11-18 11:47:30|111001.4|110976.4|111004.2|110979.2|111005.1|110980.1|111001.4|110976.4|12
1731930460000|2024-11-18 11:47:40|111002.7|110977.7|110998.6|110973.6|111003.6|110978.6|110997.2|110972.2|14
1731930470000|2024-11-18 11:47:50|110997.9|110972.9|110999.6|110974.6|110999.6|110974.6|110996.9|110971.9|15
1731930480000|2024-11-18 11:48:00|110998.9|110973.9|110998.5|110973.5|110999.3|110974.3|110998.3|110973.3|4
1731930490000|2024-11-18 11:48:10|110998.4|110973.4|110998.8|110973.8|110999.7|110974.7|110998.4|110973.4|7
1731930500000|2024-11-18 11:48:20|110999|110974|111000.4|110975.4|111002.2|110977.2|110999|110974|9
1731930510000|2024-11-18 11:48:30|110999.1|110974.1|110998.9|110973.9|110999.1|110974.1|110998.4|110973.4|4
1731930520000|2024-11-18 11:48:40|110998.7|110973.7|110999.3|110974.3|111004.4|110979.4|110998.5|110973.5|19
1731930530000|2024-11-18 11:48:50|110999.1|110974.1|110997.5|110972.5|110999.1|110974.1|110994.9|110969.9|12
1731930540000|2024-11-18 11:49:00|110998.2|110973.2|110999.4|110974.4|111000.8|110975.8|110997.3|110972.3|18
1731930550000|2024-11-18 11:49:10|110999.9|110974.9|111001.4|110976.4|111001.7|110976.7|110999.4|110974.4|11
1731930560000|2024-11-18 11:49:20|111000.6|110975.6|110994.9|110969.9|111000.6|110975.6|110990.2|110965.2|16
1731930570000|2024-11-18 11:49:30|110994.2|110969.2|110981.7|110956.7|110994.2|110969.2|110980.9|110955.9|18
1731930580000|2024-11-18 11:49:40|110981.6|110956.6|110972.5|110947.5|110981.6|110956.6|110970|110945|11
1731930590000|2024-11-18 11:49:50|110973|110948|110973.4|110948.4|110973.8|110948.8|110972|110947|13
1731930600000|2024-11-18 11:50:00|110973.2|110948.2|110978.9|110953.9|110983.3|110958.3|110973.2|110948.2|16
1731930610000|2024-11-18 11:50:10|110978.4|110953.4|110974.7|110949.7|110978.9|110953.9|110969.7|110944.7|19
1731930620000|2024-11-18 11:50:20|110973.9|110948.9|110971.4|110946.4|110973.9|110948.9|110971.4|110946.4|12
1731930630000|2024-11-18 11:50:30|110971.9|110946.9|110973.7|110948.7|110973.7|110948.7|110971.9|110946.9|10
1731930640000|2024-11-18 11:50:40|110973.8|110948.8|110972.4|110947.4|110973.8|110948.8|110972.4|110947.4|8
1731930650000|2024-11-18 11:50:50|110972.9|110947.9|110952.1|110927.1|110974.6|110949.6|110946.7|110921.7|32
1731930660000|2024-11-18 11:51:00|110951.9|110926.9|110973.2|110948.2|110975.4|110950.4|110951.9|110926.9|35
1731930670000|2024-11-18 11:51:10|110970.5|110945.5|110959.7|110934.7|110972.5|110947.5|110958.9|110933.9|13
1731930680000|2024-11-18 11:51:20|110961.4|110936.4|110969.7|110944.7|110969.7|110944.7|110961.4|110936.4|6
1731930690000|2024-11-18 11:51:30|110968.9|110943.9|110989.6|110964.6|110993|110968|110968.8|110943.8|19
1731930700000|2024-11-18 11:51:40|110989.3|110964.3|110993.1|110968.1|110994.4|110969.4|110988.7|110963.7|17
1731930710000|2024-11-18 11:51:50|110994|110969|110994.3|110969.3|110997.4|110972.4|110994|110969|16
1731930720000|2024-11-18 11:52:00|110995|110970|110982.5|110957.5|110995|110970|110979.4|110954.4|25
1731930730000|2024-11-18 11:52:10|110982.4|110957.4|110981.1|110956.1|110988.2|110963.2|110980.8|110955.8|27
1731930740000|2024-11-18 11:52:20|110981.7|110956.7|110982.3|110957.3|110984|110959|110981.7|110956.7|10
1731930750000|2024-11-18 11:52:30|110982|110957|110977|110952|110983.9|110958.9|110976.8|110951.8|21
1731930760000|2024-11-18 11:52:40|110976.5|110951.5|110971.6|110946.6|110976.5|110951.5|110967.8|110942.8|18
1731930770000|2024-11-18 11:52:50|110971.7|110946.7|110968.6|110943.6|110971.7|110946.7|110955.9|110930.9|13
1731930780000|2024-11-18 11:53:00|110969.1|110944.1|110965.1|110940.1|110970.3|110945.3|110962.4|110937.4|24
1731930790000|2024-11-18 11:53:10|110964.7|110939.7|110954.2|110929.2|110966|110941|110954.2|110929.2|12
1731930800000|2024-11-18 11:53:20|110954.5|110929.5|110957.8|110932.8|110960.1|110935.1|110954.2|110929.2|12
1731930810000|2024-11-18 11:53:30|110956.8|110931.8|110954.2|110929.2|110964.1|110939.1|110948.8|110923.8|39
1731930820000|2024-11-18 11:53:40|110953.1|110928.1|110952.1|110927.1|110958.7|110933.7|110951.2|110926.2|33
1731930830000|2024-11-18 11:53:50|110952.8|110927.8|110945.7|110920.7|110966.5|110941.5|110945.5|110920.5|23
1731930840000|2024-11-18 11:54:00|110946.5|110921.5|110930|110905|110946.5|110921.5|110928.2|110903.2|30
1731930850000|2024-11-18 11:54:10|110930.3|110905.3|110952.6|110927.6|110954|110929|110929.4|110904.4|31
1731930860000|2024-11-18 11:54:20|110953.6|110928.6|110970.7|110945.7|110972.9|110947.9|110953.6|110928.6|39
1731930870000|2024-11-18 11:54:30|110971.8|110946.8|110948.6|110923.6|110971.8|110946.8|110943.5|110918.5|29
1731930880000|2024-11-18 11:54:40|110949.4|110924.4|110927.9|110902.9|110951.6|110926.6|110924|110899|48
1731930890000|2024-11-18 11:54:50|110923.7|110898.7|110916.4|110891.4|110938.2|110901|110913.7|110873.6|68
1731930900000|2024-11-18 11:55:00|110914.2|110889.2|110927.7|110877.7|110935.7|110895.7|110913.2|110874.8|68
1731930910000|2024-11-18 11:55:10|110927.9|110877.9|110920.6|110870.6|110930.6|110880.6|110916.4|110866.4|41
1731930920000|2024-11-18 11:55:20|110918.8|110868.8|110915.3|110865.3|110918.8|110868.8|110906.5|110856.5|20
1731930930000|2024-11-18 11:55:30|110914.5|110864.5|110957.1|110907.1|110957.2|110907.2|110914.5|110864.5|23
1731930940000|2024-11-18 11:55:40|110957|110907|110948.6|110898.6|110967.4|110917.4|110948.6|110898.6|25
1731930950000|2024-11-18 11:55:50|110949.8|110899.8|110960.9|110910.9|110960.9|110910.9|110948|110898|15
1731930960000|2024-11-18 11:56:00|110964.6|110914.6|110956.3|110906.3|110966.2|110916.2|110950.8|110900.8|29
1731930970000|2024-11-18 11:56:10|110956.1|110906.1|110948.6|110898.6|110956.4|110906.4|110947.2|110897.2|13
1731930980000|2024-11-18 11:56:20|110948.9|110898.9|110945.7|110895.7|110948.9|110898.9|110943.7|110893.7|15
1731930990000|2024-11-18 11:56:30|110945.6|110895.6|110939.9|110889.9|110947|110897|110939.9|110889.9|25
1731931000000|2024-11-18 11:56:40|110934.4|110884.4|110934.9|110884.9|110935.2|110885.2|110926.3|110876.3|31
1731931010000|2024-11-18 11:56:50|110932.9|110882.9|110919.3|110869.3|110934|110884|110917.8|110867.8|15
1731931020000|2024-11-18 11:57:00|110920|110870|110914|110889|110930.7|110889|110914|110869.3|19
1731931030000|2024-11-18 11:57:10|110913.2|110888.2|110916.6|110891.6|110916.9|110891.9|110912.8|110887.8|11
1731931040000|2024-11-18 11:57:20|110918.1|110893.1|110921.6|110896.6|110921.6|110896.6|110918|110893|6
1731931050000|2024-11-18 11:57:30|110922.3|110897.3|110912.2|110887.2|110924.3|110899.3|110903.6|110878.6|31
1731931060000|2024-11-18 11:57:40|110914.1|110889.1|110917.9|110892.9|110917.9|110892.9|110913|110888|14
1731931070000|2024-11-18 11:57:50|110916.6|110891.6|110934.3|110909.3|110940.3|110915.3|110916.3|110891.3|19
1731931080000|2024-11-18 11:58:00|110935.4|110910.4|110918.5|110893.5|110935.4|110910.4|110918.5|110893.5|20
1731931090000|2024-11-18 11:58:10|110919.8|110894.8|110927.3|110902.3|110928.2|110903.2|110917.6|110892.6|26
1731931100000|2024-11-18 11:58:20|110928.2|110903.2|110928|110903|110934.1|110909.1|110927.1|110902.1|25
1731931110000|2024-11-18 11:58:30|110939.8|110889.8|110958.3|110908.3|110958.3|110908.3|110939.8|110889.8|17
1731931120000|2024-11-18 11:58:40|110957.5|110907.5|110957.3|110907.3|110959.4|110909.4|110955|110905|9
1731931130000|2024-11-18 11:58:50|110955.7|110905.7|110946|110896|110955.7|110905.7|110945|110895|12
1731931140000|2024-11-18 11:59:00|110948.2|110898.2|110948.6|110898.6|110948.6|110898.6|110948.2|110898.2|4
1731931150000|2024-11-18 11:59:10|110950.7|110900.7|110947.8|110897.8|110950.7|110900.7|110947.8|110897.8|6
1731931160000|2024-11-18 11:59:20|110945.1|110895.1|110929.2|110904.2|110946.4|110908.7|110925.7|110895.1|12
1731931170000|2024-11-18 11:59:30|110930.4|110905.4|110930.9|110905.9|110930.9|110905.9|110930.2|110905.2|5
1731931180000|2024-11-18 11:59:40|110930.8|110905.8|110951.3|110901.3|110956.4|110913.9|110930.8|110900.9|17
1731931190000|2024-11-18 11:59:50|110951.6|110901.6|110947.4|110897.4|110951.6|110901.6|110946.4|110896.4|8
1731931200000|2024-11-18 12:00:00|110947.5|110897.5|110946.4|110896.4|110947.9|110897.9|110937.1|110887.1|22
1731931210000|2024-11-18 12:00:10|110947.2|110897.2|110949.8|110899.8|110949.8|110899.8|110944.6|110894.6|13
1731931220000|2024-11-18 12:00:20|110949.6|110899.6|110949.4|110899.4|110951.2|110901.2|110949.4|110899.4|10
1731931230000|2024-11-18 12:00:30|110936.4|110911.4|110929.4|110904.4|110936.4|110911.4|110929.1|110904.1|16
1731931240000|2024-11-18 12:00:40|110930.4|110905.4|110937.9|110912.9|110937.9|110912.9|110930.4|110905.4|11
1731931250000|2024-11-18 12:00:50|110939.9|110914.9|110983.7|110933.7|110984.2|110934.2|110939.9|110908.2|25
1731931260000|2024-11-18 12:01:00|110984|110934|110988.7|110938.7|110991.3|110941.3|110984|110934|32
1731931270000|2024-11-18 12:01:10|110986.7|110936.7|110990.2|110940.2|110990.8|110940.8|110986.7|110936.7|11
1731931280000|2024-11-18 12:01:20|110990.4|110940.4|110985.9|110935.9|110990.4|110940.4|110983.5|110933.5|18
1731931290000|2024-11-18 12:01:30|110986.2|110936.2|110985.8|110935.8|110988.9|110938.9|110985.4|110935.4|15
1731931300000|2024-11-18 12:01:40|110985.7|110935.7|110984.5|110934.5|110986.3|110936.3|110983.2|110933.2|10
1731931310000|2024-11-18 12:01:50|110984.8|110934.8|110981.5|110931.5|110985.2|110935.2|110981.4|110931.4|16
1731931320000|2024-11-18 12:02:00|110981.4|110931.4|110972.2|110922.2|110983.1|110933.1|110969.4|110919.4|18
1731931330000|2024-11-18 12:02:10|110973.1|110923.1|110981.5|110931.5|110982.5|110932.5|110968.5|110918.5|31
1731931340000|2024-11-18 12:02:20|110981.4|110931.4|110972.9|110922.9|110982.9|110932.9|110964.4|110914.4|32
1731931350000|2024-11-18 12:02:30|110973.4|110923.4|110965.1|110940.1|110973.4|110945.7|110963.4|110917.6|22
1731931360000|2024-11-18 12:02:40|110964.7|110939.7|110962.9|110937.9|110965.4|110940.4|110962.9|110937.9|11
1731931370000|2024-11-18 12:02:50|110960.8|110935.8|110961.9|110936.9|110966.8|110941.8|110956.4|110931.4|38
1731931380000|2024-11-18 12:03:00|110963.1|110938.1|110967.6|110942.6|110969.6|110944.6|110962.7|110937.7|31
1731931390000|2024-11-18 12:03:10|110967.8|110942.8|110963.6|110938.6|110969.7|110944.7|110961.8|110936.8|38
1731931400000|2024-11-18 12:03:20|110962.5|110937.5|110968.3|110943.3|110968.5|110943.5|110961.7|110936.7|25
1731931410000|2024-11-18 12:03:30|110967.8|110942.8|110969.1|110944.1|110969.7|110944.7|110967.2|110942.2|13
1731931420000|2024-11-18 12:03:40|110967.7|110942.7|110972|110947|110972|110947|110961.8|110936.8|21
1731931430000|2024-11-18 12:03:50|110972.3|110947.3|110977.4|110952.4|110977.4|110952.4|110971.8|110946.8|15
1731931440000|2024-11-18 12:04:00|110976.2|110951.2|110971.1|110946.1|110976.2|110951.2|110969.2|110944.2|17
1731931450000|2024-11-18 12:04:10|110971.7|110946.7|110965.8|110940.8|110973.6|110948.6|110965.8|110940.8|28
1731931460000|2024-11-18 12:04:20|110969|110944|110966|110941|110969.4|110944.4|110965.9|110940.9|11
1731931470000|2024-11-18 12:04:30|110965.7|110940.7|110973.6|110948.6|110974.3|110949.3|110963|110938|23
1731931480000|2024-11-18 12:04:40|110974.4|110949.4|110980.6|110955.6|110981.8|110956.8|110973.3|110948.3|28
1731931490000|2024-11-18 12:04:50|110980.7|110955.7|110982.9|110957.9|110984.5|110959.5|110980.7|110955.7|14
1731931500000|2024-11-18 12:05:00|110983.4|110958.4|110981.9|110956.9|110985|110960|110980|110955|20
1731931510000|2024-11-18 12:05:10|110982.2|110957.2|110983.4|110958.4|110985.1|110960.1|110981.5|110956.5|14
1731931520000|2024-11-18 12:05:20|110983.5|110958.5|110982.3|110957.3|110983.5|110958.5|110980.8|110955.8|14
1731931530000|2024-11-18 12:05:30|110983.5|110958.5|110982.2|110957.2|110984|110959|110982.2|110957.2|5
1731931540000|2024-11-18 12:05:40|110983.2|110958.2|110981.7|110956.7|110983.2|110958.2|110981.7|110956.7|13
1731931550000|2024-11-18 12:05:50|110983.2|110958.2|110985.3|110960.3|110987.9|110962.9|110983.2|110958.2|26
1731931560000|2024-11-18 12:06:00|110985.7|110960.7|110987.1|110962.1|110987.9|110962.9|110984.1|110959.1|17
1731931570000|2024-11-18 12:06:10|110987.2|110962.2|110987.2|110962.2|110987.2|110962.2|110987.2|110962.2|1
1731931580000|2024-11-18 12:06:20|110986.2|110961.2|110988.4|110963.4|110988.4|110963.4|110982.6|110957.6|19
1731931590000|2024-11-18 12:06:30|110988|110963|110987.7|110962.7|110988|110963|110987.6|110962.6|5
1731931600000|2024-11-18 12:06:40|110988.8|110963.8|110988.8|110963.8|110988.8|110963.8|110988.8|110963.8|1
1731931610000|2024-11-18 12:06:50|110987.6|110962.6|110986.4|110961.4|110987.7|110962.7|110985.4|110960.4|9
1731931620000|2024-11-18 12:07:00|110988.1|110963.1|110986.6|110961.6|110991.4|110966.4|110985.6|110960.6|15
1731931630000|2024-11-18 12:07:10|110986.5|110961.5|110986.8|110961.8|110986.8|110961.8|110983.3|110958.3|16
1731931640000|2024-11-18 12:07:20|110987.4|110962.4|110986|110961|110987.6|110962.6|110984.2|110959.2|10
1731931650000|2024-11-18 12:07:30|110986.1|110961.1|110986.2|110961.2|110987.4|110962.4|110985.6|110960.6|10
1731931660000|2024-11-18 12:07:40|110987.2|110962.2|110985.4|110960.4|110989.8|110964.8|110984.8|110959.8|19
1731931670000|2024-11-18 12:07:50|110986.2|110961.2|111006.8|110981.8|111007.8|110982.8|110984.4|110959.4|26
1731931680000|2024-11-18 12:08:00|111007.4|110982.4|111009.5|110984.5|111016|110991|111007.4|110982.4|21
1731931690000|2024-11-18 12:08:10|111009.6|110984.6|111001.8|110976.8|111010.6|110985.6|111001.8|110976.8|14
1731931700000|2024-11-18 12:08:20|111000.6|110975.6|111006.9|110981.9|111006.9|110981.9|110999.6|110974.6|15
1731931710000|2024-11-18 12:08:30|111007|110982|111013.8|110988.8|111019.8|110994.8|111006|110981|28
1731931720000|2024-11-18 12:08:40|111015.5|110990.5|111011.1|110986.1|111016.6|110991.6|111011.1|110986.1|17
1731931730000|2024-11-18 12:08:50|111010.6|110985.6|111004.6|110979.6|111011.7|110986.7|111003.6|110978.6|25
1731931740000|2024-11-18 12:09:00|111005.9|110980.9|111014.5|110989.5|111014.7|110989.7|111004.9|110979.9|15
1731931750000|2024-11-18 12:09:10|111013.4|110988.4|111015.8|110990.8|111015.8|110990.8|111011.6|110986.6|12
1731931760000|2024-11-18 12:09:20|111014.7|110989.7|111016.8|110991.8|111016.8|110991.8|111013.6|110988.6|9
1731931770000|2024-11-18 12:09:30|111017|110992|111007.7|110982.7|111017.2|110992.2|111007.7|110982.7|8
1731931780000|2024-11-18 12:09:40|111006.7|110981.7|110999.4|110974.4|111006.7|110981.7|110997.6|110972.6|22
1731931790000|2024-11-18 12:09:50|110998.3|110973.3|111000.6|110975.6|111002.3|110977.3|110997.9|110972.9|19
1731931800000|2024-11-18 12:10:00|111000.4|110975.4|110998.2|110973.2|111002.1|110977.1|110996.4|110971.4|22
1731931810000|2024-11-18 12:10:10|110997.3|110972.3|111002.3|110977.3|111002.3|110977.3|110997.3|110972.3|19
1731931820000|2024-11-18 12:10:20|111002.9|110977.9|110999.4|110974.4|111002.9|110977.9|110997.1|110972.1|20
1731931830000|2024-11-18 12:10:30|111000.4|110975.4|111009|110984|111012.6|110987.6|111000.4|110975.4|20
1731931840000|2024-11-18 12:10:40|111008.1|110983.1|111002|110977|111008.1|110983.1|111001.9|110976.9|17
1731931850000|2024-11-18 12:10:50|111001.7|110976.7|110994|110969|111001.7|110976.7|110994|110969|18
1731931860000|2024-11-18 12:11:00|110995.2|110970.2|110989.1|110964.1|110995.2|110970.2|110986.2|110961.2|21
1731931870000|2024-11-18 12:11:10|110989.3|110964.3|111001|110976|111001.4|110976.4|110989.3|110964.3|22
1731931880000|2024-11-18 12:11:20|111000|110975|110998.3|110973.3|111001.3|110976.3|110998.3|110973.3|13
1731931890000|2024-11-18 12:11:30|110998.1|110973.1|111000.6|110975.6|111000.7|110975.7|110993.6|110968.6|20
1731931900000|2024-11-18 12:11:40|110999.6|110974.6|110997.8|110972.8|110999.6|110974.6|110995.3|110970.3|12
1731931910000|2024-11-18 12:11:50|110998|110973|110998|110973|110998.4|110973.4|110997.2|110972.2|5
1731931920000|2024-11-18 12:12:00|110998.1|110973.1|110998.4|110973.4|110999.5|110974.5|110998.1|110973.1|8
1731931930000|2024-11-18 12:12:10|110998.3|110973.3|111001.7|110976.7|111001.7|110976.7|110998|110973|8
1731931940000|2024-11-18 12:12:20|111002.8|110977.8|111037.7|111012.7|111037.8|111012.8|111002.8|110977.8|24
1731931950000|2024-11-18 12:12:30|111039.2|111014.2|111054.9|111029.9|111059|111034|111039.2|111014.2|26
1731931960000|2024-11-18 12:12:40|111054.6|111029.6|111060.7|111035.7|111061.1|111036.1|111054.5|111029.5|15
1731931970000|2024-11-18 12:12:50|111060.5|111035.5|111072.6|111047.6|111072.6|111047.6|111060.1|111035.1|24
1731931980000|2024-11-18 12:13:00|111072.7|111047.7|111077.6|111052.6|111082.5|111057.5|111072.7|111047.7|36
1731931990000|2024-11-18 12:13:10|111080.8|111055.8|111078.1|111053.1|111080.9|111055.9|111077.4|111052.4|19
1731932000000|2024-11-18 12:13:20|111077.3|111052.3|111067.3|111042.3|111077.9|111052.9|111066.6|111041.6|25
1731932010000|2024-11-18 12:13:30|111067.5|111042.5|111068.6|111043.6|111074.9|111049.9|111067.5|111042.5|22
1731932020000|2024-11-18 12:13:40|111068.5|111043.5|111076.8|111051.8|111077.7|111052.7|111068.5|111043.5|17
1731932030000|2024-11-18 12:13:50|111076.3|111051.3|111075|111050|111077.8|111052.8|111075|111050|15
1731932040000|2024-11-18 12:14:00|111075.4|111050.4|111065.2|111040.2|111076.4|111051.4|111065.2|111040.2|28
1731932050000|2024-11-18 12:14:10|111065.4|111040.4|111075.2|111025.2|111078|111042.5|111064.5|111024.9|17
1731932060000|2024-11-18 12:14:20|111075.5|111025.5|111068.6|111043.6|111087.7|111043.6|111066.6|111025.5|24
1731932070000|2024-11-18 12:14:30|111075.8|111050.8|111092.1|111067.1|111093.6|111068.6|111075.8|111050.8|36
1731932080000|2024-11-18 12:14:40|111091.9|111066.9|111091.7|111066.7|111094|111069|111086.8|111061.8|22
1731932090000|2024-11-18 12:14:50|111094|111069|111111.5|111086.5|111121.4|111096.4|111094|111069|34
1731932100000|2024-11-18 12:15:00|111106.6|111081.6|111108.5|111083.5|111115.2|111090.2|111106.6|111081.6|25
1731932110000|2024-11-18 12:15:10|111108.2|111083.2|111100.6|111075.6|111108.6|111083.6|111098.2|111073.2|26
1731932120000|2024-11-18 12:15:20|111101.2|111076.2|111098.5|111073.5|111102.9|111077.9|111094.2|111069.2|28
1731932130000|2024-11-18 12:15:30|111098.2|111073.2|111096|111071|111099.2|111074.2|111094.1|111069.1|19
1731932140000|2024-11-18 12:15:40|111097.2|111072.2|111062|111037|111097.2|111072.2|111057.7|111032.7|56
1731932150000|2024-11-18 12:15:50|111061.6|111036.6|111046.8|111021.8|111061.9|111036.9|111037.6|111012.6|40
1731932160000|2024-11-18 12:16:00|111046.4|111021.4|111029.6|111004.6|111046.9|111021.9|111029|111004|53
1731932170000|2024-11-18 12:16:10|111029|111004|111015.7|110990.7|111029.2|111004.2|111013.7|110988.7|34
1731932180000|2024-11-18 12:16:20|111016.4|110991.4|111020.6|110995.6|111025.6|111000.6|111013.9|110988.9|50
1731932190000|2024-11-18 12:16:30|111020.3|110995.3|111017|110992|111026.6|111001.6|111015|110990|38
1731932200000|2024-11-18 12:16:40|111015.4|110990.4|111025|111000|111026.1|111001.1|111015.4|110990.4|40
1731932210000|2024-11-18 12:16:50|111025.5|111000.5|111031.5|111006.5|111032.3|111007.3|111025.5|111000.5|50
1731932220000|2024-11-18 12:17:00|111029.5|111004.5|111033|111008|111036.3|111011.3|111027.7|111002.7|32
1731932230000|2024-11-18 12:17:10|111032.9|111007.9|111033.4|111008.4|111035.4|111010.4|111031.4|111006.4|20
1731932240000|2024-11-18 12:17:20|111033.1|111008.1|111032.3|111007.3|111035.2|111010.2|111028.1|111003.1|25
1731932250000|2024-11-18 12:17:30|111031|111006|111059.5|111034.5|111059.8|111034.8|111031|111006|30
1731932260000|2024-11-18 12:17:40|111060.5|111035.5|111082.7|111057.7|111085|111060|111060.5|111035.5|45
1731932270000|2024-11-18 12:17:50|111084|111059|111083.8|111058.8|111096.7|111071.7|111083.2|111058.2|33
1731932280000|2024-11-18 12:18:00|111082.7|111057.7|111078.7|111053.7|111083.1|111058.1|111075.9|111050.9|25
1731932290000|2024-11-18 12:18:10|111078|111053|111097.2|111072.2|111097.2|111072.2|111075.6|111050.6|47
1731932300000|2024-11-18 12:18:20|111098.3|111073.3|111094.5|111069.5|111100.5|111075.5|111094|111069|30
1731932310000|2024-11-18 12:18:30|111095.7|111070.7|111082.2|111057.2|111099.8|111074.8|111082.2|111057.2|30
1731932320000|2024-11-18 12:18:40|111084.5|111059.5|111101|111076|111103.6|111078.6|111081.9|111056.9|30
1731932330000|2024-11-18 12:18:50|111100.7|111075.7|111109|111084|111109|111084|111100.7|111075.7|35
1731932340000|2024-11-18 12:19:00|111110.1|111085.1|111101.9|111076.9|111117.7|111086.1|111097.9|111061.6|45
1731932350000|2024-11-18 12:19:10|111100.6|111075.6|111103.5|111078.5|111105.3|111080.3|111099.1|111074.1|26
1731932360000|2024-11-18 12:19:20|111105.9|111080.9|111121|111096|111121|111096|111105.9|111080.9|20
1731932370000|2024-11-18 12:19:30|111120.9|111095.9|111127.4|111102.4|111130.5|111105.5|111120.7|111095.7|21
1731932380000|2024-11-18 12:19:40|111127.5|111102.5|111125.1|111100.1|111129.8|111104.8|111123.9|111098.9|24
1731932390000|2024-11-18 12:19:50|111125|111100|111127.3|111102.3|111128.6|111103.6|111124.8|111099.8|14
1731932400000|2024-11-18 12:20:00|111128.4|111103.4|111114.8|111089.8|111128.4|111103.4|111104.5|111079.5|33
1731932410000|2024-11-18 12:20:10|111114.2|111089.2|111108.6|111083.6|111114.3|111089.3|111107.7|111082.7|22
1731932420000|2024-11-18 12:20:20|111109.6|111084.6|111114.4|111089.4|111115.6|111090.6|111106.9|111081.9|25
1731932430000|2024-11-18 12:20:30|111115.5|111090.5|111112.5|111087.5|111117|111092|111112.3|111087.3|22
1731932440000|2024-11-18 12:20:40|111113.9|111088.9|111120.6|111095.6|111121.4|111096.4|111111.5|111086.5|38
1731932450000|2024-11-18 12:20:50|111121.1|111096.1|111132.5|111107.5|111132.5|111107.5|111121.1|111096.1|15
1731932460000|2024-11-18 12:21:00|111133.9|111108.9|111167.6|111117.6|111169.6|111133.8|111132.9|111107.9|32
1731932470000|2024-11-18 12:21:10|111166.2|111116.2|111149.9|111124.9|111166.2|111128|111141.4|111116.2|37
1731932480000|2024-11-18 12:21:20|111149.7|111124.7|111140.9|111115.9|111151.8|111126.8|111137.6|111112.6|36
1731932490000|2024-11-18 12:21:30|111139.4|111114.4|111137.8|111112.8|111143|111118|111134.2|111109.2|36
1731932500000|2024-11-18 12:21:40|111134.7|111109.7|111140|111115|111140.9|111115.9|111128.4|111103.4|32
1731932510000|2024-11-18 12:21:50|111140.5|111115.5|111149.8|111124.8|111149.8|111124.8|111137.8|111112.8|39
1731932520000|2024-11-18 12:22:00|111148.4|111123.4|111153.2|111128.2|111155|111130|111148.2|111123.2|28
1731932530000|2024-11-18 12:22:10|111152.4|111127.4|111160.8|111110.8|111162.7|111129.1|111122.8|111084|24
1731932540000|2024-11-18 12:22:20|111163.3|111113.3|111154.9|111129.9|111163.3|111129.9|111145.5|111111.8|24
1731932550000|2024-11-18 12:22:30|111154|111129|111153.9|111128.9|111155|111130|111148.6|111123.6|23
1731932560000|2024-11-18 12:22:40|111155.2|111130.2|111147.7|111122.7|111155.2|111130.2|111146.5|111121.5|17
1731932570000|2024-11-18 12:22:50|111147.6|111122.6|111135.2|111110.2|111147.6|111122.6|111132.8|111107.8|29
1731932580000|2024-11-18 12:23:00|111132.9|111107.9|111129.8|111104.8|111136.4|111111.4|111126.1|111101.1|45
1731932590000|2024-11-18 12:23:10|111131.1|111106.1|111137.7|111112.7|111142.3|111117.3|111130.1|111105.1|35
1731932600000|2024-11-18 12:23:20|111136.6|111111.6|111136|111111|111140.3|111115.3|111134.2|111109.2|28
1731932610000|2024-11-18 12:23:30|111135.4|111110.4|111125.2|111100.2|111135.6|111110.6|111122.7|111097.7|32
1731932620000|2024-11-18 12:23:40|111123.2|111098.2|111124.3|111099.3|111126.3|111101.3|111122.8|111097.8|24
1731932630000|2024-11-18 12:23:50|111123.6|111098.6|111125.5|111100.5|111126.2|111101.2|111119.9|111094.9|35
1731932640000|2024-11-18 12:24:00|111125.8|111100.8|111118.5|111093.5|111125.8|111100.8|111118.2|111093.2|33
1731932650000|2024-11-18 12:24:10|111119.7|111094.7|111139|111114|111143.7|111118.7|111119.7|111094.7|59
1731932660000|2024-11-18 12:24:20|111140.3|111115.3|111143.1|111118.1|111143.1|111118.1|111139.6|111114.6|28
1731932670000|2024-11-18 12:24:30|111142|111117|111141.7|111116.7|111145.7|111120.7|111140.9|111115.9|42
1731932680000|2024-11-18 12:24:40|111139.9|111114.9|111141.5|111116.5|111155.8|111119.2|111138.1|111099|22
1731932690000|2024-11-18 12:24:50|111141.8|111116.8|111142.1|111117.1|111143.6|111118.6|111141|111116|19
1731932700000|2024-11-18 12:25:00|111141.5|111116.5|111133|111108|111141.9|111116.5|111126.2|111089.4|43
1731932710000|2024-11-18 12:25:10|111134.2|111109.2|111126.1|111101.1|111137.6|111112.6|111123.5|111098.5|38
1731932720000|2024-11-18 12:25:20|111127.2|111102.2|111136.8|111111.8|111136.8|111111.8|111120.2|111095.2|47
1731932730000|2024-11-18 12:25:30|111134.1|111109.1|111138.6|111113.6|111150.4|111115.9|111133.8|111099.5|36
1731932740000|2024-11-18 12:25:40|111137.9|111112.9|111141.1|111116.1|111143.1|111118.1|111137.9|111112.9|47
1731932750000|2024-11-18 12:25:50|111142.2|111117.2|111139.4|111114.4|111151.6|111117.4|111130.9|111094|43
1731932760000|2024-11-18 12:26:00|111138.3|111113.3|111142.8|111117.8|111143.9|111118.9|111136.4|111111.4|35
1731932770000|2024-11-18 12:26:10|111140.7|111115.7|111141.1|111116.1|111151.7|111126.7|111140.1|111115.1|36
1731932780000|2024-11-18 12:26:20|111143.2|111118.2|111147.3|111122.3|111149.1|111124.1|111142.7|111117.7|39
1731932790000|2024-11-18 12:26:30|111146.8|111121.8|111143.7|111118.7|111147.4|111122.4|111138.3|111113.3|36
1731932800000|2024-11-18 12:26:40|111144.9|111119.9|111152|111127|111152|111127|111143.3|111118.3|22
1731932810000|2024-11-18 12:26:50|111150.2|111125.2|111148.4|111123.4|111151.3|111126.3|111147.2|111122.2|22
1731932820000|2024-11-18 12:27:00|111148.3|111123.3|111149.2|111124.2|111150.7|111125.7|111147.2|111122.2|28
1731932830000|2024-11-18 12:27:10|111148.6|111123.6|111152|111127|111153.3|111128.3|111148.6|111123.6|23
1731932840000|2024-11-18 12:27:20|111152.2|111127.2|111151|111126|111152.8|111127.8|111148.6|111123.6|41
1731932850000|2024-11-18 12:27:30|111149.5|111124.5|111148.2|111123.2|111150.1|111125.1|111146.6|111121.6|36
1731932860000|2024-11-18 12:27:40|111149.5|111124.5|111145.9|111120.9|111149.6|111124.6|111144.1|111119.1|39
1731932870000|2024-11-18 12:27:50|111139.1|111114.1|111134.3|111109.3|111140|111115|111130.6|111105.6|41
1731932880000|2024-11-18 12:28:00|111133.1|111108.1|111126|111101|111133.8|111108.8|111123.1|111098.1|27
1731932890000|2024-11-18 12:28:10|111126.9|111101.9|111127.1|111102.1|111127.1|111102.1|111122.5|111097.5|21
1731932900000|2024-11-18 12:28:20|111128.4|111103.4|111126.7|111101.7|111128.4|111103.4|111123.7|111098.7|22
1731932910000|2024-11-18 12:28:30|111126.4|111101.4|111132.5|111107.5|111132.5|111107.5|111124.6|111099.6|23
1731932920000|2024-11-18 12:28:40|111131.4|111106.4|111141.2|111116.2|111143.3|111118.3|111130.9|111105.9|31
1731932930000|2024-11-18 12:28:50|111140|111115|111141.6|111116.6|111142.4|111117.4|111139.5|111114.5|24
1731932940000|2024-11-18 12:29:00|111142.5|111117.5|111150.2|111125.2|111151.1|111126.1|111142.5|111117.5|35
1731932950000|2024-11-18 12:29:10|111150.5|111125.5|111145.7|111120.7|111152.6|111127.6|111145.7|111120.7|18
1731932960000|2024-11-18 12:29:20|111148.2|111123.2|111149.4|111124.4|111153.5|111128.5|111147.2|111122.2|31
1731932970000|2024-11-18 12:29:30|111150.8|111125.8|111150.7|111125.7|111152.7|111127.7|111146.5|111121.5|24
1731932980000|2024-11-18 12:29:40|111152.6|111127.6|111149.7|111124.7|111152.6|111127.6|111144.1|111119.1|30
1731932990000|2024-11-18 12:29:50|111147.8|111122.8|111147.4|111122.4|111150.9|111125.9|111144.2|111119.2|25
1731933000000|2024-11-18 12:30:00|111147.7|111122.7|111132.8|111107.8|111148.9|111123.9|111126.1|111101.1|40
1731933010000|2024-11-18 12:30:10|111134.2|111109.2|111129.5|111104.5|111134.2|111109.2|111129.2|111104.2|26
1731933020000|2024-11-18 12:30:20|111129.4|111104.4|111132.4|111107.4|111132.4|111107.4|111124.3|111099.3|30
1731933030000|2024-11-18 12:30:30|111130|111105|111122.7|111097.7|111130|111105|111120.8|111095.8|25
1731933040000|2024-11-18 12:30:40|111122.9|111097.9|111122.3|111097.3|111122.9|111097.9|111120.8|111095.8|14
1731933050000|2024-11-18 12:30:50|111122.4|111097.4|111121|111096|111123.5|111098.5|111121|111096|11
1731933060000|2024-11-18 12:31:00|111121.9|111096.9|111113.9|111088.9|111121.9|111096.9|111113.6|111088.6|32
1731933070000|2024-11-18 12:31:10|111113.6|111088.6|111113|111088|111120.3|111095.3|111111.5|111086.5|25
1731933080000|2024-11-18 12:31:20|111112.5|111087.5|111115|111090|111117.8|111092.8|111112.5|111087.5|21
1731933090000|2024-11-18 12:31:30|111113.8|111088.8|111109.1|111084.1|111113.8|111088.8|111109.1|111084.1|26
1731933100000|2024-11-18 12:31:40|111110.2|111085.2|111115.4|111090.4|111121.8|111096.8|111109.1|111084.1|24
1731933110000|2024-11-18 12:31:50|111116.5|111091.5|111123.7|111098.7|111125|111100|111114.1|111089.1|31
1731933120000|2024-11-18 12:32:00|111124.9|111099.9|111126.2|111101.2|111127.5|111102.5|111123.8|111098.8|18
1731933130000|2024-11-18 12:32:10|111126.3|111101.3|111129.5|111104.5|111129.5|111104.5|111124.8|111099.8|9
1731933140000|2024-11-18 12:32:20|111129.6|111104.6|111129.4|111104.4|111129.6|111104.6|111129.4|111104.4|3
1731933150000|2024-11-18 12:32:30|111129.5|111104.5|111130.9|111105.9|111133.9|111108.9|111129.5|111104.5|14
1731933160000|2024-11-18 12:32:40|111130.8|111105.8|111130.4|111105.4|111133.1|111108.1|111129.7|111104.7|19
1731933170000|2024-11-18 12:32:50|111130|111105|111128.3|111103.3|111130.4|111105.4|111128.3|111103.3|8
1731933180000|2024-11-18 12:33:00|111128.5|111103.5|111127.3|111102.3|111131|111106|111126.7|111101.7|12
1731933190000|2024-11-18 12:33:10|111127.9|111102.9|111133.2|111108.2|111134.4|111109.4|111127.9|111102.9|29
1731933200000|2024-11-18 12:33:20|111134.5|111109.5|111154.9|111129.9|111156.9|111131.9|111133.5|111108.5|26
1731933210000|2024-11-18 12:33:30|111153.5|111128.5|111156.1|111131.1|111156.7|111131.7|111153.5|111128.5|14
1731933220000|2024-11-18 12:33:40|111156.2|111131.2|111154.8|111129.8|111161.2|111136.2|111153.8|111128.8|28
1731933230000|2024-11-18 12:33:50|111153.6|111128.6|111174|111149|111174|111149|111151.3|111126.3|29
1731933240000|2024-11-18 12:34:00|111171.3|111146.3|111178.5|111153.5|111178.5|111153.5|111171.3|111146.3|27
1731933250000|2024-11-18 12:34:10|111177|111152|111188.7|111163.7|111190.9|111165.9|111177|111152|38
1731933260000|2024-11-18 12:34:20|111189.8|111164.8|111217.2|111192.2|111217.2|111192.2|111189.8|111164.8|52
1731933270000|2024-11-18 12:34:30|111218.3|111193.3|111219|111194|111222.5|111197.5|111215.8|111190.8|29
1731933280000|2024-11-18 12:34:40|111220.9|111195.9|111220|111195|111223.7|111198.7|111219.4|111194.4|21
1731933290000|2024-11-18 12:34:50|111219.8|111194.8|111219.8|111194.8|111222|111197|111218.1|111193.1|20
1731933300000|2024-11-18 12:35:00|111219.5|111194.5|111213.4|111188.4|111219.5|111194.5|111202.3|111177.3|42
1731933310000|2024-11-18 12:35:10|111213.7|111188.7|111202.9|111177.9|111215|111190|111200.9|111175.9|45
1731933320000|2024-11-18 12:35:20|111198.2|111173.2|111220.8|111195.8|111220.8|111195.8|111198.2|111173.2|41
1731933330000|2024-11-18 12:35:30|111221.3|111196.3|111204.2|111179.2|111222.4|111197.4|111198.4|111173.4|42
1731933340000|2024-11-18 12:35:40|111203.8|111178.8|111171.9|111146.9|111204.3|111179.3|111166.8|111141.8|48
1731933350000|2024-11-18 12:35:50|111172.1|111147.1|111173.5|111148.5|111177.9|111152.9|111171.3|111146.3|29
1731933360000|2024-11-18 12:36:00|111175.7|111150.7|111158|111133|111176.7|111151.7|111156.3|111131.3|40
1731933370000|2024-11-18 12:36:10|111156.4|111131.4|111151|111126|111156.7|111131.7|111149.8|111124.8|21
1731933380000|2024-11-18 12:36:20|111150.3|111125.3|111153.1|111103.1|111153.1|111126.8|111139.2|111101.3|35
1731933390000|2024-11-18 12:36:30|111143|111118|111151.2|111126.2|111167.6|111129.9|111140|111102.5|51
1731933400000|2024-11-18 12:36:40|111153.3|111128.3|111154.4|111129.4|111155|111130|111150.5|111125.5|24
1731933410000|2024-11-18 12:36:50|111153.2|111128.2|111151.6|111126.6|111163.2|111130.9|111138.2|111101.9|47
1731933420000|2024-11-18 12:37:00|111153.5|111128.5|111153.1|111128.1|111156.5|111131.5|111150.3|111125.3|44
1731933430000|2024-11-18 12:37:10|111151.6|111126.6|111155.4|111130.4|111158.3|111133.3|111150.4|111125.4|40
1731933440000|2024-11-18 12:37:20|111156|111131|111155.9|111130.9|111158|111133|111150.2|111125.2|47
1731933450000|2024-11-18 12:37:30|111156.6|111131.6|111153|111128|111157.2|111132.2|111151|111126|28
1731933460000|2024-11-18 12:37:40|111152.9|111127.9|111150.4|111125.4|111155.9|111130.9|111148.4|111123.4|31
1731933470000|2024-11-18 12:37:50|111147.7|111122.7|111143.5|111118.5|111149.9|111124.9|111142.4|111117.4|39
1731933480000|2024-11-18 12:38:00|111144.5|111119.5|111143.2|111118.2|111145.2|111120.2|111140.7|111115.7|27
1731933490000|2024-11-18 12:38:10|111144.3|111119.3|111145.9|111120.9|111145.9|111120.9|111142|111117|40
1731933500000|2024-11-18 12:38:20|111141.7|111116.7|111146.3|111121.3|111146.3|111121.3|111136|111111|38
1731933510000|2024-11-18 12:38:30|111146.6|111121.6|111155|111130|111155.7|111130.7|111145.1|111120.1|31
1731933520000|2024-11-18 12:38:40|111155.5|111130.5|111153.8|111128.8|111158.5|111133.5|111152.4|111127.4|27
1731933530000|2024-11-18 12:38:50|111153.7|111128.7|111153.1|111128.1|111157.9|111132.9|111152.3|111127.3|31
1731933540000|2024-11-18 12:39:00|111154.1|111129.1|111140.4|111115.4|111154.1|111129.1|111136.8|111111.8|40
1731933550000|2024-11-18 12:39:10|111135.2|111110.2|111143.5|111118.5|111145.1|111120.1|111135.2|111110.2|40
1731933560000|2024-11-18 12:39:20|111144.3|111119.3|111144.4|111119.4|111145.9|111120.9|111140.4|111115.4|36
1731933570000|2024-11-18 12:39:30|111143.5|111118.5|111142.3|111117.3|111144.2|111119.2|111139.5|111114.5|24
1731933580000|2024-11-18 12:39:40|111143.4|111118.4|111143.5|111118.5|111143.5|111118.5|111137|111112|26
1731933590000|2024-11-18 12:39:50|111142.6|111117.6|111144.5|111119.5|111147.1|111122.1|111141|111116|41
1731933600000|2024-11-18 12:40:00|111147.9|111122.9|111137.4|111112.4|111149.2|111124.2|111135.2|111110.2|36
1731933610000|2024-11-18 12:40:10|111137.5|111112.5|111138|111113|111141.1|111116.1|111136.3|111111.3|21
1731933620000|2024-11-18 12:40:20|111138.9|111113.9|111142.3|111117.3|111145.3|111120.3|111138.9|111113.9|33
1731933630000|2024-11-18 12:40:30|111143.6|111118.6|111142.1|111117.1|111148|111123|111141.1|111116.1|50
1731933640000|2024-11-18 12:40:40|111144.5|111119.5|111139.3|111114.3|111153.1|111128.1|111138.3|111113.3|59
1731933650000|2024-11-18 12:40:50|111139.9|111114.9|111138.4|111113.4|111145.5|111120.5|111136.1|111111.1|49
1731933660000|2024-11-18 12:41:00|111135.2|111110.2|111139.3|111114.3|111155.3|111121.4|111123.7|111092.6|47
1731933670000|2024-11-18 12:41:10|111141|111116|111148.2|111123.2|111148.9|111123.9|111137.7|111112.7|50
1731933680000|2024-11-18 12:41:20|111147.4|111122.4|111148.3|111123.3|111149.5|111124.5|111140.2|111115.2|40
1731933690000|2024-11-18 12:41:30|111143.8|111118.8|111140.8|111115.8|111152.2|111127.2|111138.8|111113.8|52
1731933700000|2024-11-18 12:41:40|111141|111116|111133.9|111108.9|111146.8|111121.8|111127|111102|42
1731933710000|2024-11-18 12:41:50|111132.8|111107.8|111136.8|111111.8|111138.3|111113.3|111127.2|111102.2|27
1731933720000|2024-11-18 12:42:00|111135.6|111110.6|111133.3|111108.3|111136.2|111111.2|111129.5|111104.5|42
1731933730000|2024-11-18 12:42:10|111134.3|111109.3|111131|111106|111134.3|111109.3|111129.3|111104.3|34
1731933740000|2024-11-18 12:42:20|111129.9|111104.9|111122.2|111097.2|111131.9|111106.9|111121.7|111096.7|32
1731933750000|2024-11-18 12:42:30|111121.2|111096.2|111115.1|111090.1|111129.9|111097.9|111112.7|111074.9|36
1731933760000|2024-11-18 12:42:40|111115.3|111090.3|111113.8|111088.8|111115.3|111090.3|111109.7|111084.7|25
1731933770000|2024-11-18 12:42:50|111112.7|111087.7|111106.1|111081.1|111113.6|111088.6|111101|111076|28
1731933780000|2024-11-18 12:43:00|111107.2|111082.2|111104.3|111079.3|111107.4|111082.4|111102.5|111077.5|22
1731933790000|2024-11-18 12:43:10|111104.6|111079.6|111103.9|111078.9|111109.2|111084.2|111100.9|111075.9|34
1731933800000|2024-11-18 12:43:20|111102.9|111077.9|111102.9|111077.9|111107.1|111082.1|111100.4|111075.4|23
1731933810000|2024-11-18 12:43:30|111102.3|111077.3|111100.3|111075.3|111102.3|111077.3|111098.1|111073.1|12
1731933820000|2024-11-18 12:43:40|111100.4|111075.4|111119.8|111094.8|111121|111096|111100.4|111075.4|27
1731933830000|2024-11-18 12:43:50|111120.7|111095.7|111112|111087|111121.4|111096.4|111112|111087|19
1731933840000|2024-11-18 12:44:00|111109.8|111084.8|111120.9|111095.9|111124.5|111099.5|111101.4|111076.4|33
1731933850000|2024-11-18 12:44:10|111122.4|111097.4|111117.3|111092.3|111122.4|111097.4|111097.8|111072.8|30
1731933860000|2024-11-18 12:44:20|111117.5|111092.5|111115.2|111090.2|111118.7|111093.7|111110.6|111085.6|14
1731933870000|2024-11-18 12:44:30|111115.9|111090.9|111113|111088|111119.5|111094.5|111110.5|111085.5|40
1731933880000|2024-11-18 12:44:40|111101.8|111076.8|111090.4|111065.4|111101.8|111076.8|111090.4|111065.4|12
1731933890000|2024-11-18 12:44:50|111090.1|111065.1|111077|111052|111090.9|111065.9|111072.7|111047.7|18
1731933900000|2024-11-18 12:45:00|111075.2|111050.2|111079.2|111054.2|111085.7|111060.7|111075.2|111050.2|30
1731933910000|2024-11-18 12:45:10|111078.4|111053.4|111068.9|111043.9|111082.8|111057.8|111068.5|111043.5|24
1731933920000|2024-11-18 12:45:20|111068.1|111043.1|111067.8|111042.8|111069|111044|111066.7|111041.7|16
1731933930000|2024-11-18 12:45:30|111067.4|111042.4|111063.6|111038.6|111067.5|111042.5|111061.7|111036.7|13
1731933940000|2024-11-18 12:45:40|111063.7|111038.7|111063|111038|111064.3|111039.3|111060.2|111035.2|9
1731933950000|2024-11-18 12:45:50|111063.7|111038.7|111064.7|111039.7|111104.1|111056.9|111063.7|111038.7|28
1731933960000|2024-11-18 12:46:00|111070.8|111045.8|111071.4|111046.4|111071.5|111046.5|111069.4|111044.4|6
1731933970000|2024-11-18 12:46:10|111071.1|111046.1|111085.3|111060.3|111085.3|111060.3|111070.9|111045.9|24
1731933980000|2024-11-18 12:46:20|111085.6|111060.6|111073.4|111048.4|111086.6|111061.6|111073.4|111048.4|28
1731933990000|2024-11-18 12:46:30|111074.9|111049.9|111067.3|111042.3|111074.9|111049.9|111067.2|111042.2|18
1731934000000|2024-11-18 12:46:40|111067.8|111042.8|111079.2|111054.2|111086.4|111061.4|111067.8|111042.8|21
1731934010000|2024-11-18 12:46:50|111078.8|111053.8|111086.9|111061.9|111087|111062|111078.5|111053.5|18
1731934020000|2024-11-18 12:47:00|111086.5|111061.5|111089.2|111064.2|111090.2|111065.2|111086.5|111061.5|15
1731934030000|2024-11-18 12:47:10|111089.1|111064.1|111082.7|111057.7|111089.1|111064.1|111081|111056|21
1731934040000|2024-11-18 12:47:20|111082.4|111057.4|111078.9|111053.9|111082.4|111057.4|111078.7|111053.7|7
1731934050000|2024-11-18 12:47:30|111078.6|111053.6|111079.4|111054.4|111079.4|111054.4|111078.1|111053.1|7
1731934060000|2024-11-18 12:47:40|111079.5|111054.5|111081|111056|111082.6|111057.6|111079.5|111054.5|12
1731934070000|2024-11-18 12:47:50|111081.8|111056.8|111091.6|111066.6|111091.6|111066.6|111081.8|111056.8|14
1731934080000|2024-11-18 12:48:00|111089.9|111064.9|111091.1|111066.1|111092.4|111067.4|111087.2|111062.2|23
1731934090000|2024-11-18 12:48:10|111091|111066|111089.9|111064.9|111093.1|111068.1|111088.5|111063.5|13
1731934100000|2024-11-18 12:48:20|111090.9|111065.9|111090.1|111065.1|111092.6|111067.6|111088.4|111063.4|16
1731934110000|2024-11-18 12:48:30|111090.3|111065.3|111072.6|111047.6|111090.3|111065.3|111072.6|111047.6|27
1731934120000|2024-11-18 12:48:40|111071.5|111046.5|111076.2|111051.2|111078.4|111053.4|111071.5|111046.5|23
1731934130000|2024-11-18 12:48:50|111076.3|111051.3|111073.7|111048.7|111078.3|111053.3|111073.7|111048.7|21
1731934140000|2024-11-18 12:49:00|111073.5|111048.5|111071.7|111046.7|111074|111049|111071.7|111046.7|7
1731934150000|2024-11-18 12:49:10|111071.8|111046.8|111079|111054|111080.4|111055.4|111071.8|111046.8|14
1731934160000|2024-11-18 12:49:20|111077.9|111052.9|111072.9|111047.9|111078.9|111053.9|111072.9|111047.9|14
1731934170000|2024-11-18 12:49:30|111074.4|111049.4|111091.4|111066.4|111115|111074.6|111074.4|111049.4|34
1731934180000|2024-11-18 12:49:40|111090.3|111065.3|111091.8|111066.8|111092.3|111067.3|111087.4|111062.4|19
1731934190000|2024-11-18 12:49:50|111092|111067|111080.2|111055.2|111092|111067|111077.1|111052.1|23
1731934200000|2024-11-18 12:50:00|111080.7|111055.7|111071.1|111046.1|111083.3|111058.3|111069.5|111044.5|15
1731934210000|2024-11-18 12:50:10|111071.8|111046.8|111076.4|111051.4|111076.8|111051.8|111069.9|111044.9|23
1731934220000|2024-11-18 12:50:20|111077.1|111052.1|111072|111047|111077.5|111052.5|111070.8|111045.8|18
1731934230000|2024-11-18 12:50:30|111071.3|111046.3|111094.8|111069.8|111095.8|111070.8|111071.3|111046.3|26
1731934240000|2024-11-18 12:50:40|111095.1|111070.1|111108.2|111083.2|111108.2|111083.2|111092.5|111067.5|29
1731934250000|2024-11-18 12:50:50|111109.7|111084.7|111120.8|111095.8|111120.8|111095.8|111100.3|111075.3|41
1731934260000|2024-11-18 12:51:00|111119.7|111094.7|111118|111093|111119.7|111094.7|111118|111093|10
1731934270000|2024-11-18 12:51:10|111117.9|111092.9|111117.3|111092.3|111119.5|111094.5|111113.5|111088.5|23
1731934280000|2024-11-18 12:51:20|111115.9|111090.9|111114.8|111089.8|111118.4|111093.4|111113.6|111088.6|17
1731934290000|2024-11-18 12:51:30|111115.8|111090.8|111114.8|111089.8|111120.4|111095.4|111114.8|111089.8|38
1731934300000|2024-11-18 12:51:40|111114.3|111089.3|111112.1|111087.1|111120.3|111095.3|111110.5|111085.5|31
1731934310000|2024-11-18 12:51:50|111111.2|111086.2|111098.7|111073.7|111111.2|111086.2|111097|111072|30
1731934320000|2024-11-18 12:52:00|111097.6|111072.6|111100.1|111075.1|111102.5|111077.5|111095.9|111070.9|25
1731934330000|2024-11-18 12:52:10|111099.1|111074.1|111101.4|111076.4|111101.4|111076.4|111093.7|111068.7|24
1731934340000|2024-11-18 12:52:20|111101.9|111076.9|111105.3|111080.3|111107.3|111082.3|111099.7|111074.7|27
1731934350000|2024-11-18 12:52:30|111104.9|111079.9|111109.5|111084.5|111111.6|111086.6|111099.6|111074.6|26
1731934360000|2024-11-18 12:52:40|111108.4|111083.4|111105.5|111080.5|111108.4|111083.4|111103.4|111078.4|19
1731934370000|2024-11-18 12:52:50|111105.7|111080.7|111107.4|111082.4|111107.4|111082.4|111105|111080|12
1731934380000|2024-11-18 12:53:00|111106.4|111081.4|111103.3|111078.3|111107.5|111082.5|111102.8|111077.8|29
1731934390000|2024-11-18 12:53:10|111102.7|111077.7|111109.7|111084.7|111109.8|111084.8|111099.7|111074.7|24
1731934400000|2024-11-18 12:53:20|111108.5|111083.5|111114.5|111089.5|111116|111091|111105.1|111080.1|30
1731934410000|2024-11-18 12:53:30|111117.1|111092.1|111111.9|111086.9|111122.9|111097.9|111111.5|111086.5|15
1731934420000|2024-11-18 12:53:40|111111.8|111086.8|111112.7|111087.7|111117.3|111092.3|111111.3|111086.3|15
1731934430000|2024-11-18 12:53:50|111113.7|111088.7|111111.7|111086.7|111121|111096|111106.4|111081.4|26
1731934440000|2024-11-18 12:54:00|111110.1|111085.1|111115.9|111090.9|111115.9|111090.9|111110.1|111085.1|17
1731934450000|2024-11-18 12:54:10|111114.5|111089.5|111101.9|111076.9|111114.5|111089.5|111096.3|111071.3|20
1731934460000|2024-11-18 12:54:20|111100.9|111075.9|111087.4|111062.4|111100.9|111075.9|111086.5|111061.5|19
1731934470000|2024-11-18 12:54:30|111086.6|111061.6|111072.3|111047.3|111086.6|111061.6|111070.6|111045.6|31
1731934480000|2024-11-18 12:54:40|111070.2|111045.2|111067.1|111042.1|111076|111051|111064.8|111039.8|35
1731934490000|2024-11-18 12:54:50|111066.9|111041.9|111084.9|111059.9|111084.9|111059.9|111065.2|111040.2|34
1731934500000|2024-11-18 12:55:00|111084.1|111059.1|111077.9|111052.9|111084.7|111059.7|111077.5|111052.5|30
1731934510000|2024-11-18 12:55:10|111078.6|111053.6|111072.6|111047.6|111082.2|111057.2|111071|111046|23
1731934520000|2024-11-18 12:55:20|111072.8|111047.8|111074.3|111049.3|111074.3|111049.3|111072.7|111047.7|8
1731934530000|2024-11-18 12:55:30|111076.5|111051.5|111074.9|111049.9|111079.8|111054.8|111074.9|111049.9|14
1731934540000|2024-11-18 12:55:40|111074.7|111049.7|111083|111058|111083|111058|111073.1|111048.1|19
1731934550000|2024-11-18 12:55:50|111082.4|111057.4|111070.6|111045.6|111083.1|111058.1|111069.6|111044.6|17
1731934560000|2024-11-18 12:56:00|111073|111048|111071.9|111046.9|111073.4|111048.4|111061.2|111036.2|18
1731934570000|2024-11-18 12:56:10|111072.4|111047.4|111074.1|111049.1|111074.4|111049.4|111071.9|111046.9|9
1731934580000|2024-11-18 12:56:20|111073|111048|111071|111046|111073.7|111048.7|111071|111046|7
1731934590000|2024-11-18 12:56:30|111070.5|111045.5|111064.9|111039.9|111070.9|111045.9|111064.9|111039.9|24
1731934600000|2024-11-18 12:56:40|111064.7|111039.7|111064.4|111039.4|111065.1|111040.1|111063.5|111038.5|15
1731934610000|2024-11-18 12:56:50|111064.7|111039.7|111062.8|111037.8|111067.2|111042.2|111061.6|111036.6|27
1731934620000|2024-11-18 12:57:00|111061.9|111036.9|111056.8|111031.8|111065.2|111040.2|111049.7|111024.7|31
1731934630000|2024-11-18 12:57:10|111055|111030|111050.3|111025.3|111055|111030|111049.2|111024.2|15
1731934640000|2024-11-18 12:57:20|111051|111026|111043.7|111018.7|111053.9|111028.9|111040.7|111015.7|29
1731934650000|2024-11-18 12:57:30|111043.6|111018.6|111083.3|111058.3|111083.6|111058.6|111042.9|111017.9|36
1731934660000|2024-11-18 12:57:40|111082.9|111057.9|111102.4|111077.4|111103.7|111078.7|111082.5|111057.5|39
1731934670000|2024-11-18 12:57:50|111103|111078|111122|111097|111122|111097|111103|111078|25
1731934680000|2024-11-18 12:58:00|111123|111098|111126.9|111101.9|111126.9|111101.9|111121.1|111096.1|22
1731934690000|2024-11-18 12:58:10|111128.3|111103.3|111115.3|111090.3|111128.3|111103.3|111115.3|111090.3|27
1731934700000|2024-11-18 12:58:20|111114.5|111089.5|111087.7|111062.7|111115.8|111090.8|111087.7|111062.7|26
1731934710000|2024-11-18 12:58:30|111089.3|111064.3|111066.8|111041.8|111090.3|111065.3|111059.3|111034.3|38
1731934720000|2024-11-18 12:58:40|111068.1|111043.1|111071.1|111046.1|111071.3|111046.3|111061|111036|24
1731934730000|2024-11-18 12:58:50|111071|111046|111072.1|111047.1|111073.7|111048.7|111070|111045|17
1731934740000|2024-11-18 12:59:00|111072.4|111047.4|111067|111042|111072.4|111047.4|111065|111040|16
1731934750000|2024-11-18 12:59:10|111066.6|111041.6|111054.1|111029.1|111066.6|111041.6|111046.9|111021.9|29
1731934760000|2024-11-18 12:59:20|111050.7|111025.7|111060.4|111035.4|111061.4|111036.4|111048.8|111023.8|17
1731934770000|2024-11-18 12:59:30|111060.6|111035.6|111054.5|111029.5|111065.5|111040.5|111053.1|111028.1|17
1731934780000|2024-11-18 12:59:40|111056.1|111031.1|111067.1|111042.1|111069|111044|111056.1|111031.1|17
1731934790000|2024-11-18 12:59:50|111068.2|111043.2|111064.9|111039.9|111069.5|111044.5|111064.9|111039.9|9
1731934800000|2024-11-18 13:00:00|111065.7|111040.7|111095.2|111070.2|111102.1|111077.1|111065.7|111040.7|49
1731934810000|2024-11-18 13:00:10|111096.1|111071.1|111112|111087|111114.5|111089.5|111096.1|111071.1|38
1731934820000|2024-11-18 13:00:20|111112.7|111087.7|111114.3|111089.3|111114.7|111089.7|111110.1|111085.1|24
1731934830000|2024-11-18 13:00:30|111113.3|111088.3|111110|111085|111116.7|111091.7|111108.5|111083.5|32
1731934840000|2024-11-18 13:00:40|111108.6|111083.6|111118.2|111093.2|111122|111097|111108.6|111083.6|34
1731934850000|2024-11-18 13:00:50|111117.7|111092.7|111146.3|111121.3|111146.3|111121.3|111116.2|111091.2|37
1731934860000|2024-11-18 13:01:00|111148.1|111123.1|111133.2|111108.2|111151.6|111126.6|111131.6|111106.6|32
1731934870000|2024-11-18 13:01:10|111131.5|111106.5|111115.7|111090.7|111131.5|111106.5|111111.9|111086.9|45
1731934880000|2024-11-18 13:01:20|111118.5|111093.5|111121|111096|111124.5|111099.5|111114.6|111089.6|27
1731934890000|2024-11-18 13:01:30|111119.7|111094.7|111119.2|111094.2|111123.7|111098.7|111114.5|111089.5|22
1731934900000|2024-11-18 13:01:40|111119.4|111094.4|111126.4|111101.4|111127.2|111102.2|111116.9|111091.9|16
1731934910000|2024-11-18 13:01:50|111126.9|111101.9|111127.3|111102.3|111127.4|111102.4|111126.1|111101.1|6
1731934920000|2024-11-18 13:02:00|111127.4|111102.4|111133.3|111108.3|111146.2|111121.2|111127.4|111102.4|33
1731934930000|2024-11-18 13:02:10|111134.9|111109.9|111124.7|111099.7|111136.3|111111.3|111124.3|111099.3|23
1731934940000|2024-11-18 13:02:20|111124.4|111099.4|111123.9|111098.9|111124.4|111099.4|111119|111094|12
1731934950000|2024-11-18 13:02:30|111123.4|111098.4|111125.2|111100.2|111130|111105|111123.1|111098.1|22
1731934960000|2024-11-18 13:02:40|111124.8|111099.8|111122.8|111097.8|111126.2|111101.2|111122.8|111097.8|10
1731934970000|2024-11-18 13:02:50|111122.7|111097.7|111123.7|111098.7|111125.7|111100.7|111122.6|111097.6|6
1731934980000|2024-11-18 13:03:00|111124.2|111099.2|111124.8|111099.8|111130.6|111105.6|111122.9|111097.9|18
1731934990000|2024-11-18 13:03:10|111124.7|111099.7|111119.1|111094.1|111127.3|111102.3|111119.1|111094.1|21
1731935000000|2024-11-18 13:03:20|111118.7|111093.7|111119.9|111094.9|111121.6|111096.6|111115.5|111090.5|19
1731935010000|2024-11-18 13:03:30|111121.8|111096.8|111111.9|111086.9|111121.8|111096.8|111111.1|111086.1|15
1731935020000|2024-11-18 13:03:40|111106.5|111081.5|111108.5|111083.5|111108.7|111083.7|111105|111080|7
1731935030000|2024-11-18 13:03:50|111107.1|111082.1|111110.6|111085.6|111111.8|111086.8|111105.2|111080.2|19
1731935040000|2024-11-18 13:04:00|111112.6|111087.6|111109.4|111084.4|111113.1|111088.1|111108|111083|19
1731935050000|2024-11-18 13:04:10|111109.5|111084.5|111113.7|111088.7|111116.9|111091.9|111107.5|111082.5|38
1731935060000|2024-11-18 13:04:20|111114.7|111089.7|111124|111099|111131.5|111106.5|111113.7|111088.7|30
1731935070000|2024-11-18 13:04:30|111122.5|111097.5|111120.8|111095.8|111122.5|111097.5|111110.5|111085.5|22
1731935080000|2024-11-18 13:04:40|111120.9|111095.9|111130.5|111105.5|111131.2|111106.2|111120.9|111095.9|16
1731935090000|2024-11-18 13:04:50|111129.4|111104.4|111125.9|111100.9|111129.4|111104.4|111125.9|111100.9|6
1731935100000|2024-11-18 13:05:00|111126.1|111101.1|111131.3|111106.3|111131.3|111106.3|111124.9|111099.9|20
1731935110000|2024-11-18 13:05:10|111131.4|111106.4|111139.7|111114.7|111146.2|111121.2|111130.9|111105.9|26
1731935120000|2024-11-18 13:05:20|111139.8|111114.8|111130.1|111105.1|111140.8|111115.8|111128|111103|27
1731935130000|2024-11-18 13:05:30|111129.6|111104.6|111095|111070|111129.6|111104.6|111095|111070|26
1731935140000|2024-11-18 13:05:40|111096.5|111071.5|111107.5|111082.5|111107.5|111082.5|111093.9|111068.9|14
1731935150000|2024-11-18 13:05:50|111108.9|111083.9|111111|111086|111115.2|111090.2|111107.3|111082.3|23
1731935160000|2024-11-18 13:06:00|111110.9|111085.9|111116.5|111091.5|111116.5|111091.5|111110.7|111085.7|9
1731935170000|2024-11-18 13:06:10|111114.6|111089.6|111128.9|111103.9|111132.1|111107.1|111114.6|111089.6|22
1731935180000|2024-11-18 13:06:20|111129.5|111104.5|111128.8|111103.8|111129.6|111104.6|111124.3|111099.3|14
1731935190000|2024-11-18 13:06:30|111128.6|111103.6|111143.3|111118.3|111150.4|111125.4|111128.6|111103.6|26
1731935200000|2024-11-18 13:06:40|111142.2|111117.2|111111.5|111086.5|111143.3|111118.3|111111.5|111086.5|38
1731935210000|2024-11-18 13:06:50|111112.6|111087.6|111102.5|111077.5|111114.9|111089.9|111102.3|111077.3|17
1731935220000|2024-11-18 13:07:00|111101.3|111076.3|111093.1|111068.1|111101.3|111076.3|111093.1|111068.1|21
1731935230000|2024-11-18 13:07:10|111092.7|111067.7|111097.4|111072.4|111097.4|111072.4|111089.9|111064.9|12
1731935240000|2024-11-18 13:07:20|111096.3|111071.3|111098.9|111073.9|111100.6|111075.6|111095.8|111070.8|13
1731935250000|2024-11-18 13:07:30|111100.3|111075.3|111102.8|111077.8|111113|111088|111099|111074|28
1731935260000|2024-11-18 13:07:40|111103|111078|111088.3|111063.3|111105.5|111080.5|111088.3|111063.3|15
1731935270000|2024-11-18 13:07:50|111088|111063|111085|111060|111089.7|111064.7|111083.1|111058.1|16
1731935280000|2024-11-18 13:08:00|111087.2|111062.2|111089.8|111064.8|111090.3|111065.3|111086.1|111061.1|11
1731935290000|2024-11-18 13:08:10|111089.7|111064.7|111083.9|111058.9|111089.9|111064.9|111083.1|111058.1|16
1731935300000|2024-11-18 13:08:20|111081.9|111056.9|111083.5|111058.5|111084.5|111059.5|111081.9|111056.9|8
1731935310000|2024-11-18 13:08:30|111083.3|111058.3|111084.3|111059.3|111085.4|111060.4|111080.6|111055.6|18
1731935320000|2024-11-18 13:08:40|111083.7|111058.7|111071.3|111046.3|111086.1|111061.1|111070.5|111045.5|23
1731935330000|2024-11-18 13:08:50|111071.1|111046.1|111076.9|111051.9|111078.3|111053.3|111070.9|111045.9|16
1731935340000|2024-11-18 13:09:00|111075.7|111050.7|111073.8|111048.8|111075.7|111050.7|111066.9|111041.9|19
1731935350000|2024-11-18 13:09:10|111075.7|111050.7|111072.4|111047.4|111079.3|111054.3|111068.5|111043.5|31
1731935360000|2024-11-18 13:09:20|111071.2|111046.2|111079.6|111054.6|111080.4|111055.4|111071.2|111046.2|26
1731935370000|2024-11-18 13:09:30|111080|111055|111059.1|111034.1|111080|111055|111058.5|111033.5|18
1731935380000|2024-11-18 13:09:40|111057.9|111032.9|111062|111037|111062|111037|111054.3|111029.3|15
1731935390000|2024-11-18 13:09:50|111060.9|111035.9|111060.9|111035.9|111061.4|111036.4|111055.5|111030.5|14
1731935400000|2024-11-18 13:10:00|111061|111036|111070|111045|111070.3|111045.3|111059.7|111034.7|27
1731935410000|2024-11-18 13:10:10|111074.1|111049.1|111062.4|111037.4|111074.1|111049.1|111062.4|111037.4|23
1731935420000|2024-11-18 13:10:20|111062|111037|111049.5|111024.5|111066.8|111041.8|111048.9|111023.9|32
1731935430000|2024-11-18 13:10:30|111052.3|111027.3|111055.5|111030.5|111055.5|111030.5|111050.9|111025.9|11
1731935440000|2024-11-18 13:10:40|111056.6|111031.6|111064.5|111039.5|111065.4|111040.4|111048.9|111023.9|22
1731935450000|2024-11-18 13:10:50|111062.4|111037.4|111057|111032|111064|111039|111056|111031|13
1731935460000|2024-11-18 13:11:00|111058.8|111033.8|111054|111029|111059.3|111034.3|111052.7|111027.7|20
1731935470000|2024-11-18 13:11:10|111054.6|111029.6|111051.3|111026.3|111057.4|111032.4|111049.5|111024.5|22
1731935480000|2024-11-18 13:11:20|111051.1|111026.1|111051.9|111026.9|111054.7|111029.7|111041.3|111016.3|34
1731935490000|2024-11-18 13:11:30|111050.4|111025.4|111059.7|111034.7|111061.9|111036.9|111049.4|111024.4|17
1731935500000|2024-11-18 13:11:40|111059.1|111034.1|111053.6|111028.6|111060.4|111035.4|111053.6|111028.6|13
1731935510000|2024-11-18 13:11:50|111053.5|111028.5|111054.6|111029.6|111054.6|111029.6|111051|111026|15
1731935520000|2024-11-18 13:12:00|111057|111032|111061.8|111036.8|111067.9|111042.9|111057|111032|20
1731935530000|2024-11-18 13:12:10|111064|111039|111061|111036|111064|111039|111059.2|111034.2|18
1731935540000|2024-11-18 13:12:20|111063|111038|111093.6|111068.6|111093.6|111068.6|111059.2|111034.2|46
1731935550000|2024-11-18 13:12:30|111092.3|111067.3|111089.5|111064.5|111096.7|111071.7|111087.3|111062.3|23
1731935560000|2024-11-18 13:12:40|111085.6|111060.6|111086.1|111061.1|111092.4|111067.4|111079.8|111054.8|24
1731935570000|2024-11-18 13:12:50|111087.9|111062.9|111081.5|111056.5|111087.9|111062.9|111080.2|111055.2|22
1731935580000|2024-11-18 13:13:00|111081.1|111056.1|111088.2|111063.2|111088.2|111063.2|111080|111055|38
1731935590000|2024-11-18 13:13:10|111086.2|111061.2|111083.4|111058.4|111089.2|111064.2|111076.4|111051.4|36
1731935600000|2024-11-18 13:13:20|111080.1|111055.1|111080.2|111055.2|111085.3|111060.3|111078.5|111053.5|20
1731935610000|2024-11-18 13:13:30|111080.4|111055.4|111082|111057|111084.3|111059.3|111079.8|111054.8|13
1731935620000|2024-11-18 13:13:40|111082.4|111057.4|111092.9|111067.9|111093.5|111068.5|111081.3|111056.3|39
1731935630000|2024-11-18 13:13:50|111094.6|111069.6|111103.1|111078.1|111106.6|111079.1|111089.7|111053.1|34
1731935640000|2024-11-18 13:14:00|111104.2|111079.2|111102.5|111077.5|111106.7|111081.7|111100.6|111075.6|27
1731935650000|2024-11-18 13:14:10|111102.4|111077.4|111101.4|111076.4|111105.1|111080.1|111098.2|111073.2|30
1731935660000|2024-11-18 13:14:20|111098.8|111073.8|111106.9|111081.9|111113.4|111088.4|111098.8|111073.8|33
1731935670000|2024-11-18 13:14:30|111119.6|111069.6|111100.8|111075.8|111119.7|111082.3|111100.8|111065.8|36
1731935680000|2024-11-18 13:14:40|111101.4|111076.4|111086.4|111061.4|111105|111080|111084.3|111059.3|29
1731935690000|2024-11-18 13:14:50|111085.4|111060.4|111092.2|111067.2|111092.2|111067.2|111078.5|111053.5|24
1731935700000|2024-11-18 13:15:00|111084.7|111059.7|111078.5|111053.5|111085.3|111060.3|111076.8|111051.8|22
1731935710000|2024-11-18 13:15:10|111078.4|111053.4|111078.6|111053.6|111078.7|111053.7|111076.9|111051.9|8
1731935720000|2024-11-18 13:15:20|111078.5|111053.5|111092.1|111042.1|111092.1|111055.4|111073|111042|34
1731935730000|2024-11-18 13:15:30|111090.2|111040.2|111066.3|111041.3|111091.8|111055.6|111066.3|111037.6|29
1731935740000|2024-11-18 13:15:40|111067.1|111042.1|111071.2|111046.2|111075.1|111050.1|111067.1|111042.1|24
1731935750000|2024-11-18 13:15:50|111073.1|111048.1|111071|111046|111073.8|111048.8|111069.9|111044.9|25
1731935760000|2024-11-18 13:16:00|111071.3|111046.3|111076|111051|111078.5|111053.5|111071.2|111046.2|19
1731935770000|2024-11-18 13:16:10|111076.2|111051.2|111078.5|111053.5|111079.6|111054.6|111075.1|111050.1|13
1731935780000|2024-11-18 13:16:20|111077|111052|111084|111059|111084|111059|111077|111052|17
1731935790000|2024-11-18 13:16:30|111084.4|111059.4|111079.4|111054.4|111085|111060|111077.4|111052.4|20
1731935800000|2024-11-18 13:16:40|111081.2|111056.2|111079|111054|111081.2|111056.2|111077.4|111052.4|22
1731935810000|2024-11-18 13:16:50|111080.6|111055.6|111086.4|111061.4|111086.4|111061.4|111076|111051|30
1731935820000|2024-11-18 13:17:00|111085|111060|111093.7|111068.7|111096.2|111071.2|111084.8|111059.8|46
1731935830000|2024-11-18 13:17:10|111092.9|111067.9|111083.6|111058.6|111093.7|111068.7|111079.1|111054.1|40
1731935840000|2024-11-18 13:17:20|111085|111060|111079.1|111054.1|111086.7|111061.7|111070.9|111045.9|30
1731935850000|2024-11-18 13:17:30|111077.9|111052.9|111078.4|111053.4|111080.1|111055.1|111075.4|111050.4|20
1731935860000|2024-11-18 13:17:40|111077.3|111052.3|111076.6|111051.6|111077.9|111052.9|111074.7|111049.7|13
1731935870000|2024-11-18 13:17:50|111076.5|111051.5|111077.7|111052.7|111077.7|111052.7|111073.7|111048.7|13
1731935880000|2024-11-18 13:18:00|111077.8|111052.8|111075.7|111050.7|111077.8|111052.8|111071.5|111046.5|8
1731935890000|2024-11-18 13:18:10|111075.4|111050.4|111074.8|111049.8|111075.4|111050.4|111073|111048|11
1731935900000|2024-11-18 13:18:20|111075.4|111050.4|111074.2|111049.2|111078.4|111053.4|111073.3|111048.3|19
1731935910000|2024-11-18 13:18:30|111075.5|111050.5|111075|111050|111076.3|111051.3|111075|111050|8
1731935920000|2024-11-18 13:18:40|111076.3|111051.3|111078.8|111053.8|111081.2|111056.2|111076.3|111051.3|12
1731935930000|2024-11-18 13:18:50|111076.8|111051.8|111085.6|111060.6|111085.6|111060.6|111076.4|111051.4|12
1731935940000|2024-11-18 13:19:00|111084.9|111059.9|111084.7|111059.7|111087.2|111062.2|111076.9|111051.9|21
1731935950000|2024-11-18 13:19:10|111083.4|111058.4|111081.9|111056.9|111090.4|111065.4|111076.3|111051.3|38
1731935960000|2024-11-18 13:19:20|111081.4|111056.4|111086.4|111061.4|111088.8|111063.8|111081.4|111056.4|15
1731935970000|2024-11-18 13:19:30|111084.8|111059.8|111083.7|111058.7|111087.3|111062.3|111082.4|111057.4|22
1731935980000|2024-11-18 13:19:40|111083.6|111058.6|111090.1|111065.1|111090.1|111065.1|111083.6|111058.6|25
1731935990000|2024-11-18 13:19:50|111090.3|111065.3|111090|111065|111090.8|111065.8|111085.4|111060.4|26
1731936000000|2024-11-18 13:20:00|111090.1|111065.1|111089.2|111064.2|111093.3|111068.3|111075|111050|32
1731936010000|2024-11-18 13:20:10|111093.8|111068.8|111085.8|111060.8|111095.8|111070.8|111077.8|111052.8|23
1731936020000|2024-11-18 13:20:20|111082.7|111057.7|111089.4|111064.4|111092|111067|111080.4|111055.4|42
1731936030000|2024-11-18 13:20:30|111088.4|111063.4|111081|111056|111089.1|111064.1|111078.3|111053.3|22
1731936040000|2024-11-18 13:20:40|111082.3|111057.3|111080.1|111055.1|111083|111058|111077.7|111052.7|16
1731936050000|2024-11-18 13:20:50|111080.2|111055.2|111088.6|111063.6|111091.7|111066.7|111075.7|111050.7|24
1731936060000|2024-11-18 13:21:00|111087.5|111062.5|111113.2|111088.2|111119.5|111094.5|111086.2|111061.2|49
1731936070000|2024-11-18 13:21:10|111114.4|111089.4|111114.8|111089.8|111121.1|111096.1|111108.9|111083.9|33
1731936080000|2024-11-18 13:21:20|111113.1|111088.1|111103.3|111078.3|111113.1|111088.1|111072.4|111047.4|41
1731936090000|2024-11-18 13:21:30|111102.1|111077.1|111080|111055|111102.1|111077.1|111080|111055|17
1731936100000|2024-11-18 13:21:40|111075.3|111050.3|111091.5|111066.5|111100.5|111075.5|111073.7|111048.7|24
1731936110000|2024-11-18 13:21:50|111091.3|111066.3|111089|111064|111091.3|111066.3|111087.9|111062.9|26
1731936120000|2024-11-18 13:22:00|111090.1|111065.1|111086.5|111061.5|111093|111068|111077.1|111052.1|40
1731936130000|2024-11-18 13:22:10|111087.3|111062.3|111086.5|111061.5|111087.3|111062.3|111084.4|111059.4|10
1731936140000|2024-11-18 13:22:20|111087.5|111062.5|111089.3|111064.3|111094.8|111069.8|111087.5|111062.5|29
1731936150000|2024-11-18 13:22:30|111088.4|111063.4|111091.8|111066.8|111092.1|111067.1|111088.4|111063.4|14
1731936160000|2024-11-18 13:22:40|111090.8|111065.8|111083|111058|111091.8|111066.8|111081.9|111056.9|26
1731936170000|2024-11-18 13:22:50|111083.1|111058.1|111086.6|111061.6|111087.5|111062.5|111081.4|111056.4|16
1731936180000|2024-11-18 13:23:00|111085.5|111060.5|111083.7|111058.7|111085.5|111060.5|111082.6|111057.6|17
1731936190000|2024-11-18 13:23:10|111083.8|111058.8|111063.9|111038.9|111083.8|111058.8|111063.9|111038.9|19
1731936200000|2024-11-18 13:23:20|111063.7|111038.7|111058.1|111033.1|111065.7|111040.7|111057.6|111032.6|39
1731936210000|2024-11-18 13:23:30|111060.1|111035.1|111043.8|111018.8|111060.1|111035.1|111043.8|111018.8|29
1731936220000|2024-11-18 13:23:40|111043.9|111018.9|111036.9|111011.9|111043.9|111018.9|111031.3|111006.3|25
1731936230000|2024-11-18 13:23:50|111037|111012|111039.8|111014.8|111041|111016|111032.9|111007.9|35
1731936240000|2024-11-18 13:24:00|111040.1|111015.1|111050|111025|111056.8|111031.8|111040.1|111015.1|19
1731936250000|2024-11-18 13:24:10|111048.5|111023.5|111046.9|111021.9|111049.6|111024.6|111039.5|111014.5|31
1731936260000|2024-11-18 13:24:20|111048.7|111023.7|111034.3|111009.3|111056.8|111031.8|111034.3|111009.3|31
1731936270000|2024-11-18 13:24:30|111032.8|111007.8|111034.5|111009.5|111036.1|111011.1|111030.6|111005.6|17
1731936280000|2024-11-18 13:24:40|111034.9|111009.9|111036.5|111011.5|111042|111017|111034.9|111009.9|20
1731936290000|2024-11-18 13:24:50|111036.4|111011.4|111037.4|111012.4|111038.1|111013.1|111036|111011|8
1731936300000|2024-11-18 13:25:00|111036.3|111011.3|111028.3|111003.3|111036.3|111011.3|111027.8|111002.8|14
1731936310000|2024-11-18 13:25:10|111028.4|111003.4|111032.8|111007.8|111032.8|111007.8|111027|111002|10
1731936320000|2024-11-18 13:25:20|111033|111008|111009|110984|111034.3|111009.3|111008.4|110983.4|35
1731936330000|2024-11-18 13:25:30|111008.1|110983.1|111002.6|110977.6|111008.1|110983.1|110999.8|110974.8|26
1731936340000|2024-11-18 13:25:40|111002.8|110977.8|111020.3|110995.3|111020.3|110995.3|111002.7|110977.7|16
1731936350000|2024-11-18 13:25:50|111017.9|110992.9|110995.8|110970.8|111018.8|110993.8|110994.7|110969.7|22
1731936360000|2024-11-18 13:26:00|110996.1|110971.1|110995.4|110970.4|110997.6|110972.6|110993.9|110968.9|27
1731936370000|2024-11-18 13:26:10|110994.3|110969.3|110993.2|110968.2|110995.4|110970.4|110992.2|110967.2|19
1731936380000|2024-11-18 13:26:20|110991.9|110966.9|110983.2|110958.2|110992.8|110967.8|110982.2|110957.2|15
1731936390000|2024-11-18 13:26:30|110983|110958|110982.8|110957.8|110983.9|110958.9|110982.4|110957.4|11
1731936400000|2024-11-18 13:26:40|110981.9|110956.9|110954.4|110929.4|110981.9|110956.9|110951.1|110926.1|34
1731936410000|2024-11-18 13:26:50|110954|110929|110963.9|110938.9|110965.6|110940.6|110951.6|110926.6|22
1731936420000|2024-11-18 13:27:00|110964.5|110939.5|110962.5|110937.5|110967.3|110942.3|110959.4|110934.4|34
1731936430000|2024-11-18 13:27:10|110962.3|110937.3|110973.8|110948.8|110973.9|110948.9|110957.4|110932.4|24
1731936440000|2024-11-18 13:27:20|110974.4|110949.4|110972.2|110947.2|110976.8|110951.8|110969.9|110944.9|23
1731936450000|2024-11-18 13:27:30|110971.9|110946.9|110956.1|110931.1|110972.6|110947.6|110952.9|110927.9|27
1731936460000|2024-11-18 13:27:40|110955|110930|110958.5|110933.5|110962.9|110937.9|110955|110930|34
1731936470000|2024-11-18 13:27:50|110958.7|110933.7|110966.6|110941.6|110967.5|110942.5|110954.7|110929.7|31
1731936480000|2024-11-18 13:28:00|110966.1|110941.1|110979.6|110954.6|110982|110957|110965.2|110940.2|42
1731936490000|2024-11-18 13:28:10|110979|110954|110983|110958|110983.5|110958.5|110977.5|110952.5|21
1731936500000|2024-11-18 13:28:20|110982.4|110957.4|110996.3|110971.3|110996.6|110971.6|110979.2|110954.2|36
1731936510000|2024-11-18 13:28:30|110996.7|110971.7|110987.9|110962.9|111002.8|110977.8|110986.4|110961.4|31
1731936520000|2024-11-18 13:28:40|110986.9|110961.9|110977.7|110952.7|110986.9|110961.9|110977.7|110952.7|22
1731936530000|2024-11-18 13:28:50|110977.4|110952.4|110981.8|110956.8|110982.1|110957.1|110977.1|110952.1|28
1731936540000|2024-11-18 13:29:00|110981.2|110956.2|110971.3|110946.3|110981.2|110956.2|110966.9|110941.9|20
1731936550000|2024-11-18 13:29:10|110971.2|110946.2|110967.3|110942.3|110971.2|110946.2|110963.3|110938.3|19
1731936560000|2024-11-18 13:29:20|110967.5|110942.5|110972.6|110947.6|110975.4|110950.4|110966.4|110941.4|24
1731936570000|2024-11-18 13:29:30|110972.8|110947.8|110970.6|110945.6|110974.7|110949.7|110969.8|110944.8|18
1731936580000|2024-11-18 13:29:40|110970.5|110945.5|110963.3|110938.3|110970.6|110945.6|110961|110936|39
1731936590000|2024-11-18 13:29:50|110962.8|110937.8|110958.5|110933.5|110964|110939|110956.6|110931.6|21
1731936600000|2024-11-18 13:30:00|110957.3|110932.3|110961.1|110936.1|110971.3|110946.3|110956.2|110931.2|32
1731936610000|2024-11-18 13:30:10|110958.1|110933.1|110968.1|110943.1|110969.8|110944.8|110949|110924|31
1731936620000|2024-11-18 13:30:20|110966.5|110941.5|110970.5|110945.5|110970.5|110945.5|110966.4|110941.4|26
1731936630000|2024-11-18 13:30:30|110971.5|110946.5|110979.7|110954.7|110980.6|110955.6|110971.5|110946.5|22
1731936640000|2024-11-18 13:30:40|110980.3|110955.3|110967.5|110942.5|110981.6|110956.6|110967.5|110942.5|14
1731936650000|2024-11-18 13:30:50|110966.4|110941.4|110944.4|110919.4|110966.4|110941.4|110944.4|110919.4|25
1731936660000|2024-11-18 13:31:00|110944.2|110919.2|110940.8|110915.8|110945.9|110920.9|110938.4|110913.4|15
1731936670000|2024-11-18 13:31:10|110939|110914|110940.8|110915.8|110945.4|110920.4|110938.3|110913.3|23
1731936680000|2024-11-18 13:31:20|110940.9|110915.9|110942.2|110917.2|110944.8|110919.8|110923.4|110898.4|30
1731936690000|2024-11-18 13:31:30|110941.1|110916.1|110927.6|110902.6|110941.1|110916.1|110927.6|110902.6|16
1731936700000|2024-11-18 13:31:40|110926|110901|110919.9|110894.9|110926|110901|110917.4|110892.4|20
1731936710000|2024-11-18 13:31:50|110920|110895|110924.5|110899.5|110930.1|110905.1|110920|110895|19
1731936720000|2024-11-18 13:32:00|110925|110900|110948.2|110923.2|110948.2|110923.2|110923|110898|31
1731936730000|2024-11-18 13:32:10|110949.9|110924.9|110952.6|110927.6|110963.6|110938.6|110948.3|110923.3|22
1731936740000|2024-11-18 13:32:20|110952.4|110927.4|110945.4|110920.4|110952.4|110927.4|110941.1|110916.1|19
1731936750000|2024-11-18 13:32:30|110945.6|110920.6|110951.1|110926.1|110951.7|110926.7|110944.6|110919.6|17
1731936760000|2024-11-18 13:32:40|110951.8|110926.8|110963.8|110938.8|110963.8|110938.8|110950.3|110925.3|17
1731936770000|2024-11-18 13:32:50|110963.9|110938.9|110953.6|110928.6|110964.4|110939.4|110953.6|110928.6|13
1731936780000|2024-11-18 13:33:00|110953|110928|110946.1|110921.1|110956.3|110931.3|110943.9|110918.9|23
1731936790000|2024-11-18 13:33:10|110944.8|110919.8|110913.6|110888.6|110947.1|110922.1|110913.6|110888.6|34
1731936800000|2024-11-18 13:33:20|110913.7|110888.7|110932.3|110907.3|110934|110909|110912.2|110887.2|31
1731936810000|2024-11-18 13:33:30|110933|110908|110937.2|110912.2|110938.5|110913.5|110933|110908|10
1731936820000|2024-11-18 13:33:40|110937.5|110912.5|110946.1|110921.1|110948.2|110923.2|110936.4|110911.4|28
1731936830000|2024-11-18 13:33:50|110944.9|110919.9|110931|110906|110946.8|110921.8|110928|110903|37
1731936840000|2024-11-18 13:34:00|110926.9|110901.9|110905.2|110880.2|110929.4|110904.4|110904.2|110879.2|25
1731936850000|2024-11-18 13:34:10|110904.3|110879.3|110899.6|110874.6|110912.9|110887.9|110897.5|110872.5|25
1731936860000|2024-11-18 13:34:20|110901.1|110876.1|110911.6|110886.6|110912.9|110887.9|110899.7|110874.7|27
1731936870000|2024-11-18 13:34:30|110913.1|110888.1|110904.4|110879.4|110913.1|110888.1|110902.6|110877.6|42
1731936880000|2024-11-18 13:34:40|110905.4|110880.4|110912.8|110887.8|110914.7|110889.7|110905.4|110880.4|31
1731936890000|2024-11-18 13:34:50|110911.4|110886.4|110915.3|110890.3|110915.3|110890.3|110906.8|110881.8|33
1731936900000|2024-11-18 13:35:00|110914.3|110889.3|110939.5|110914.5|110939.5|110914.5|110914.3|110889.3|28
1731936910000|2024-11-18 13:35:10|110939.7|110914.7|110931.1|110906.1|110940.7|110915.7|110931.1|110906.1|24
1731936920000|2024-11-18 13:35:20|110928.9|110903.9|110915.6|110890.6|110929.5|110904.5|110913.4|110888.4|27
1731936930000|2024-11-18 13:35:30|110915.4|110890.4|110916.8|110891.8|110918.4|110893.4|110910.2|110885.2|21
1731936940000|2024-11-18 13:35:40|110917.7|110892.7|110935|110910|110935|110910|110917.2|110892.2|21
1731936950000|2024-11-18 13:35:50|110934.9|110909.9|110941.3|110916.3|110943.2|110918.2|110932.8|110907.8|14
1731936960000|2024-11-18 13:36:00|110944.4|110919.4|110943.6|110918.6|110944.4|110919.4|110939.8|110914.8|16
1731936970000|2024-11-18 13:36:10|110947.1|110922.1|110909|110884|110948.7|110923.7|110905.5|110880.5|38
1731936980000|2024-11-18 13:36:20|110908.9|110883.9|110905|110880|110908.9|110883.9|110903.8|110878.8|28
1731936990000|2024-11-18 13:36:30|110907|110882|110916.3|110891.3|110920.3|110895.3|110907|110882|32
1731937000000|2024-11-18 13:36:40|110915.9|110890.9|110922.7|110897.7|110922.7|110897.7|110913.3|110888.3|20
1731937010000|2024-11-18 13:36:50|110921|110896|110933.1|110908.1|110934.4|110909.4|110921|110896|28
1731937020000|2024-11-18 13:37:00|110935.7|110910.7|110934.8|110909.8|110935.7|110910.7|110928.1|110903.1|34
1731937030000|2024-11-18 13:37:10|110934.9|110909.9|110939.4|110914.4|110943.4|110918.4|110934.5|110909.5|21
1731937040000|2024-11-18 13:37:20|110940.4|110915.4|110951.2|110926.2|110954.6|110929.6|110940.4|110915.4|23
1731937050000|2024-11-18 13:37:30|110949|110924|110950.5|110925.5|110954.2|110929.2|110945.7|110920.7|21
1731937060000|2024-11-18 13:37:40|110951.5|110926.5|110954.5|110929.5|110959.5|110934.5|110951.5|110926.5|19
1731937070000|2024-11-18 13:37:50|110958.2|110933.2|110963.4|110938.4|110974.3|110949.3|110956.2|110931.2|33
1731937080000|2024-11-18 13:38:00|110963.3|110938.3|110965.3|110940.3|110970.3|110945.3|110963.3|110938.3|19
1731937090000|2024-11-18 13:38:10|110965.1|110940.1|110960.3|110935.3|110967.5|110942.5|110955.9|110930.9|15
1731937100000|2024-11-18 13:38:20|110960.1|110935.1|110962.7|110937.7|110963.2|110938.2|110959.6|110934.6|9
1731937110000|2024-11-18 13:38:30|110962.6|110937.6|110973.8|110948.8|110973.8|110948.8|110960.6|110935.6|18
1731937120000|2024-11-18 13:38:40|110969.9|110944.9|110970.7|110945.7|110971.8|110946.8|110958.9|110933.9|31
1731937130000|2024-11-18 13:38:50|110966.8|110941.8|110973.5|110948.5|110976.5|110951.5|110966.8|110941.8|26
1731937140000|2024-11-18 13:39:00|110972.9|110947.9|110975.7|110950.7|110975.7|110950.7|110972.4|110947.4|10
1731937150000|2024-11-18 13:39:10|110975.4|110950.4|110974.8|110949.8|110975.4|110950.4|110966.2|110941.2|25
1731937160000|2024-11-18 13:39:20|110972.3|110947.3|110969|110944|110972.5|110947.5|110957.9|110932.9|23
1731937170000|2024-11-18 13:39:30|110967.1|110942.1|110964.3|110939.3|110968.6|110943.6|110961.7|110936.7|18
1731937180000|2024-11-18 13:39:40|110964.2|110939.2|110963.6|110938.6|110965.5|110940.5|110958.4|110933.4|22
1731937190000|2024-11-18 13:39:50|110962.8|110937.8|110963.9|110938.9|110968.3|110943.3|110961.5|110936.5|21
1731937200000|2024-11-18 13:40:00|110963.3|110938.3|110962|110937|110968.4|110943.4|110962|110937|19
1731937210000|2024-11-18 13:40:10|110959.9|110934.9|110960.4|110935.4|110961.5|110936.5|110956.4|110931.4|13
1731937220000|2024-11-18 13:40:20|110960.1|110935.1|110961.5|110936.5|110962.7|110937.7|110958.4|110933.4|16
1731937230000|2024-11-18 13:40:30|110961.1|110936.1|110969.6|110944.6|110969.6|110944.6|110957.5|110932.5|20
1731937240000|2024-11-18 13:40:40|110968.5|110943.5|110967.1|110942.1|110968.8|110943.8|110964.3|110939.3|18
1731937250000|2024-11-18 13:40:50|110967.3|110942.3|110966.4|110941.4|110969.3|110944.3|110962.1|110937.1|25
1731937260000|2024-11-18 13:41:00|110967.3|110942.3|110972|110922|110974.7|110944.3|110955.7|110920.7|17
1731937270000|2024-11-18 13:41:10|110972.1|110922.1|110954.8|110929.8|110972.1|110929.8|110938.6|110898.8|24
1731937280000|2024-11-18 13:41:20|110955.5|110930.5|110959.6|110934.6|110959.6|110934.6|110955.1|110930.1|17
1731937290000|2024-11-18 13:41:30|110961|110936|110954.9|110929.9|110961.5|110936.5|110952.3|110927.3|22
1731937300000|2024-11-18 13:41:40|110954.8|110929.8|110955.2|110930.2|110955.2|110930.2|110952.4|110927.4|15
1731937310000|2024-11-18 13:41:50|110954.8|110929.8|110958.1|110933.1|110958.2|110933.2|110954.8|110929.8|9
1731937320000|2024-11-18 13:42:00|110958.2|110933.2|110957.4|110932.4|110959.7|110934.7|110953.5|110928.5|19
1731937330000|2024-11-18 13:42:10|110957.6|110932.6|110958.6|110933.6|110959|110934|110953.8|110928.8|11
1731937340000|2024-11-18 13:42:20|110957.9|110932.9|110963|110938|110963|110938|110957.6|110932.6|13
1731937350000|2024-11-18 13:42:30|110964.3|110939.3|110964|110939|110965.2|110940.2|110962.5|110937.5|16
1731937360000|2024-11-18 13:42:40|110964.6|110939.6|110960|110935|110966.2|110941.2|110958.1|110933.1|27
1731937370000|2024-11-18 13:42:50|110958.8|110933.8|110956.9|110931.9|110958.8|110933.8|110949.1|110924.1|21
1731937380000|2024-11-18 13:43:00|110956.7|110931.7|110981.5|110956.5|110985.1|110960.1|110956.7|110931.7|33
1731937390000|2024-11-18 13:43:10|110981.2|110956.2|110976|110951|110982.2|110957.2|110974.3|110949.3|26
1731937400000|2024-11-18 13:43:20|110975.9|110950.9|110986.6|110961.6|110988.5|110963.5|110970.1|110945.1|28
1731937410000|2024-11-18 13:43:30|110985.5|110960.5|110965.8|110940.8|110985.5|110960.5|110965.8|110940.8|17
1731937420000|2024-11-18 13:43:40|110966.5|110941.5|110957|110932|110966.5|110941.5|110954.3|110929.3|25
1731937430000|2024-11-18 13:43:50|110957.1|110932.1|110942.2|110917.2|110957.1|110932.1|110936.5|110911.5|28
1731937440000|2024-11-18 13:44:00|110942.8|110917.8|110953.1|110928.1|110954.2|110929.2|110942.3|110917.3|37
1731937450000|2024-11-18 13:44:10|110952.4|110927.4|110957.3|110932.3|110957.3|110932.3|110952.4|110927.4|16
1731937460000|2024-11-18 13:44:20|110953.1|110928.1|110941.1|110916.1|110955.7|110930.7|110941.1|110916.1|44
1731937470000|2024-11-18 13:44:30|110941.2|110916.2|110922.3|110897.3|110942|110917|110920.2|110895.2|41
1731937480000|2024-11-18 13:44:40|110921.6|110896.6|110919|110894|110921.9|110896.9|110910.8|110885.8|27
1731937490000|2024-11-18 13:44:50|110918.9|110893.9|110947.4|110897.4|110948.7|110904.6|110909.2|110884.2|32
1731937500000|2024-11-18 13:45:00|110948.7|110898.7|110923.2|110898.2|110950.5|110915.8|110922|110897|33
1731937510000|2024-11-18 13:45:10|110921.8|110896.8|110922.7|110897.7|110923.2|110898.2|110920.2|110895.2|19
1731937520000|2024-11-18 13:45:20|110922.2|110897.2|110921|110896|110924.5|110899.5|110919.9|110894.9|21
1731937530000|2024-11-18 13:45:30|110919.2|110894.2|110916.4|110891.4|110919.6|110894.6|110910.3|110885.3|26
1731937540000|2024-11-18 13:45:40|110915.4|110890.4|110915.6|110890.6|110934.1|110909.1|110910.1|110885.1|36
1731937550000|2024-11-18 13:45:50|110912.4|110887.4|110906.4|110881.4|110917.3|110892.3|110903.5|110878.5|46
1731937560000|2024-11-18 13:46:00|110907.4|110882.4|110913.6|110888.6|110923.5|110898.5|110907.4|110882.4|29
1731937570000|2024-11-18 13:46:10|110912.6|110887.6|110914.1|110889.1|110918.7|110893.7|110911.9|110886.9|28
1731937580000|2024-11-18 13:46:20|110914.2|110889.2|110912.7|110887.7|110917.5|110892.5|110912.4|110887.4|19
1731937590000|2024-11-18 13:46:30|110913.9|110888.9|110910|110885|110914.5|110889.5|110904|110879|28
1731937600000|2024-11-18 13:46:40|110908.8|110883.8|110909.1|110884.1|110915.9|110890.9|110905.7|110880.7|21
1731937610000|2024-11-18 13:46:50|110910.2|110885.2|110911.5|110886.5|110929.7|110904.7|110910.2|110885.2|36
1731937620000|2024-11-18 13:47:00|110913.1|110888.1|110931.1|110906.1|110933.2|110908.2|110913.1|110888.1|32
1731937630000|2024-11-18 13:47:10|110929.9|110904.9|110928.7|110903.7|110934.7|110909.7|110928.7|110903.7|31
1731937640000|2024-11-18 13:47:20|110930.9|110905.9|110929|110904|110940.8|110915.8|110927.6|110902.6|20
1731937650000|2024-11-18 13:47:30|110929.1|110904.1|110925.3|110900.3|110933.9|110908.9|110923.6|110898.6|29
1731937660000|2024-11-18 13:47:40|110926.3|110901.3|110933.7|110908.7|110941.2|110916.2|110926.3|110901.3|36
1731937670000|2024-11-18 13:47:50|110934.7|110909.7|110939.3|110914.3|110939.3|110914.3|110934.6|110909.6|19
1731937680000|2024-11-18 13:48:00|110938.9|110913.9|110936.5|110911.5|110939.3|110914.3|110936.3|110911.3|12
1731937690000|2024-11-18 13:48:10|110936.7|110911.7|110935.1|110910.1|110940.3|110915.3|110933.6|110908.6|22
1731937700000|2024-11-18 13:48:20|110934.9|110909.9|110910.5|110885.5|110934.9|110909.9|110907.1|110882.1|25
1731937710000|2024-11-18 13:48:30|110910.4|110885.4|110908|110883|110916.6|110891.6|110906.5|110881.5|28
1731937720000|2024-11-18 13:48:40|110909|110884|110908.4|110883.4|110912.7|110887.7|110902.4|110877.4|22
1731937730000|2024-11-18 13:48:50|110907.4|110882.4|110905.4|110880.4|110908.7|110883.7|110902.1|110877.1|31
1731937740000|2024-11-18 13:49:00|110904.7|110879.7|110901.5|110876.5|110904.8|110879.8|110898.9|110873.9|19
1731937750000|2024-11-18 13:49:10|110903|110878|110901.1|110876.1|110904.3|110879.3|110899.1|110874.1|26
1731937760000|2024-11-18 13:49:20|110904.7|110879.7|110905.2|110880.2|110908.3|110883.3|110901.9|110876.9|25
1731937770000|2024-11-18 13:49:30|110905.5|110880.5|110903.2|110878.2|110906.8|110881.8|110901.3|110876.3|16
1731937780000|2024-11-18 13:49:40|110903.3|110878.3|110904.5|110879.5|110904.5|110879.5|110900.6|110875.6|18
1731937790000|2024-11-18 13:49:50|110903.5|110878.5|110902.7|110877.7|110905.9|110880.9|110901.9|110876.9|28
1731937800000|2024-11-18 13:50:00|110903.8|110878.8|110885.6|110860.6|110906.2|110881.2|110883.4|110858.4|38
1731937810000|2024-11-18 13:50:10|110885.9|110860.9|110887.8|110862.8|110890.1|110865.1|110885.9|110860.9|19
1731937820000|2024-11-18 13:50:20|110888.9|110863.9|110883.4|110858.4|110892.6|110867.6|110883.4|110858.4|25
1731937830000|2024-11-18 13:50:30|110883.9|110858.9|110878.9|110853.9|110884.6|110859.6|110873.8|110848.8|19
1731937840000|2024-11-18 13:50:40|110880.6|110855.6|110872.3|110847.3|110880.6|110855.6|110870.8|110845.8|28
1731937850000|2024-11-18 13:50:50|110873.4|110848.4|110872.9|110847.9|110873.4|110848.4|110871.8|110846.8|12
1731937860000|2024-11-18 13:51:00|110872.8|110847.8|110862.2|110837.2|110872.8|110847.8|110855.1|110830.1|27
1731937870000|2024-11-18 13:51:10|110862.9|110837.9|110841.8|110816.8|110863|110838|110841.8|110816.8|25
1731937880000|2024-11-18 13:51:20|110834.1|110809.1|110833.1|110808.1|110841.6|110816.6|110829.7|110804.7|33
1731937890000|2024-11-18 13:51:30|110832.7|110807.7|110827.3|110802.3|110839.5|110814.5|110827.3|110802.3|18
1731937900000|2024-11-18 13:51:40|110829.6|110804.6|110827.1|110802.1|110831.9|110806.9|110824.7|110799.7|26
1731937910000|2024-11-18 13:51:50|110825.9|110800.9|110838.5|110813.5|110838.5|110813.5|110823.9|110798.9|31
1731937920000|2024-11-18 13:52:00|110838.6|110813.6|110823.5|110798.5|110838.6|110813.6|110823.5|110798.5|25
1731937930000|2024-11-18 13:52:10|110823.8|110798.8|110811.9|110786.9|110829.3|110804.3|110804.3|110779.3|42
1731937940000|2024-11-18 13:52:20|110814.3|110789.3|110824.9|110799.9|110831|110806|110814.1|110789.1|32
1731937950000|2024-11-18 13:52:30|110821.1|110796.1|110828.1|110803.1|110828.1|110803.1|110821.1|110796.1|24
1731937960000|2024-11-18 13:52:40|110825.7|110800.7|110812.6|110787.6|110826.9|110801.9|110811.3|110786.3|37
1731937970000|2024-11-18 13:52:50|110812.5|110787.5|110823.8|110798.8|110824.2|110799.2|110812.5|110787.5|31
1731937980000|2024-11-18 13:53:00|110824.8|110799.8|110835|110810|110836.4|110811.4|110824.7|110799.7|31
1731937990000|2024-11-18 13:53:10|110827.9|110802.9|110831.1|110806.1|110831.7|110806.7|110824.8|110799.8|31
1731938000000|2024-11-18 13:53:20|110829.6|110804.6|110827.3|110802.3|110832.6|110807.6|110822.8|110797.8|28
1731938010000|2024-11-18 13:53:30|110826.6|110801.6|110822|110797|110831.4|110806.4|110816.1|110791.1|28
1731938020000|2024-11-18 13:53:40|110821.1|110796.1|110819.8|110794.8|110822.1|110797.1|110807|110782|29
1731938030000|2024-11-18 13:53:50|110818.9|110793.9|110845.6|110820.6|110847.3|110822.3|110817.4|110792.4|40
1731938040000|2024-11-18 13:54:00|110843|110818|110841.3|110816.3|110845.7|110820.7|110832.6|110807.6|41
1731938050000|2024-11-18 13:54:10|110837.8|110812.8|110831.7|110806.7|110837.8|110812.8|110827.2|110802.2|34
1731938060000|2024-11-18 13:54:20|110831.9|110806.9|110832.4|110807.4|110836.2|110811.2|110827.8|110802.8|27
1731938070000|2024-11-18 13:54:30|110831.2|110806.2|110829|110804|110831.9|110806.9|110825.1|110800.1|29
1731938080000|2024-11-18 13:54:40|110829.6|110804.6|110844.4|110819.4|110844.8|110819.8|110827.7|110802.7|35
1731938090000|2024-11-18 13:54:50|110843.2|110818.2|110841.7|110816.7|110846.9|110821.9|110841.7|110816.7|23
1731938100000|2024-11-18 13:55:00|110840.1|110815.1|110836.2|110811.2|110848.1|110823.1|110832.3|110807.3|31
1731938110000|2024-11-18 13:55:10|110835.4|110810.4|110826.8|110801.8|110841|110816|110820.2|110795.2|28
1731938120000|2024-11-18 13:55:20|110831.2|110806.2|110830.6|110805.6|110842.5|110817.5|110830.6|110805.6|35
1731938130000|2024-11-18 13:55:30|110831.2|110806.2|110833.1|110808.1|110834.6|110809.6|110828.5|110803.5|15
1731938140000|2024-11-18 13:55:40|110831.7|110806.7|110835.5|110810.5|110835.5|110810.5|110831.7|110806.7|7
1731938150000|2024-11-18 13:55:50|110834.2|110809.2|110838|110813|110840.7|110815.7|110826|110801|31
1731938160000|2024-11-18 13:56:00|110838.9|110813.9|110828.9|110803.9|110843.3|110818.3|110822.1|110797.1|44
1731938170000|2024-11-18 13:56:10|110826.8|110801.8|110819|110794|110827.9|110802.9|110818.2|110793.2|36
1731938180000|2024-11-18 13:56:20|110817.5|110792.5|110802.8|110777.8|110824.9|110799.9|110799.3|110774.3|31
1731938190000|2024-11-18 13:56:30|110801|110776|110811.7|110786.7|110813.6|110788.6|110798.8|110773.8|37
1731938200000|2024-11-18 13:56:40|110810.3|110785.3|110829.2|110804.2|110829.6|110804.6|110808.5|110783.5|40
1731938210000|2024-11-18 13:56:50|110827.9|110802.9|110819.5|110794.5|110831.5|110806.5|110807.4|110782.4|32
1731938220000|2024-11-18 13:57:00|110817.2|110792.2|110820.7|110795.7|110820.7|110795.7|110816|110791|29
1731938230000|2024-11-18 13:57:10|110819.3|110794.3|110827.3|110802.3|110832.4|110807.4|110818.9|110793.9|25
1731938240000|2024-11-18 13:57:20|110826.1|110801.1|110830.3|110805.3|110834.9|110809.9|110823.6|110798.6|37
1731938250000|2024-11-18 13:57:30|110831.5|110806.5|110829.7|110804.7|110837.2|110812.2|110829.7|110804.7|28
1731938260000|2024-11-18 13:57:40|110830.8|110805.8|110822.7|110797.7|110832.7|110807.7|110822.7|110797.7|28
1731938270000|2024-11-18 13:57:50|110822.1|110797.1|110814.4|110789.4|110826.4|110801.4|110814.4|110789.4|47
1731938280000|2024-11-18 13:58:00|110815.8|110790.8|110815.7|110790.7|110824.7|110799.7|110814.4|110789.4|26
1731938290000|2024-11-18 13:58:10|110817.3|110792.3|110822.6|110797.6|110823.8|110798.8|110817.3|110792.3|23
1731938300000|2024-11-18 13:58:20|110822|110797|110805.2|110780.2|110831.2|110806.2|110805.2|110780.2|46
1731938310000|2024-11-18 13:58:30|110806.2|110781.2|110810.1|110785.1|110811.7|110786.7|110801.3|110776.3|32
1731938320000|2024-11-18 13:58:40|110808.9|110783.9|110828.8|110803.8|110833.3|110808.3|110808.9|110783.9|34
1731938330000|2024-11-18 13:58:50|110828.6|110803.6|110839.8|110814.8|110841.5|110816.5|110828.6|110803.6|21
1731938340000|2024-11-18 13:59:00|110839.5|110814.5|110818.5|110793.5|110839.5|110814.5|110816.9|110791.9|24
1731938350000|2024-11-18 13:59:10|110818.7|110793.7|110821.2|110796.2|110823.7|110798.7|110818.7|110793.7|19
1731938360000|2024-11-18 13:59:20|110820.1|110795.1|110817.9|110792.9|110820.9|110795.9|110816.8|110791.8|13
1731938370000|2024-11-18 13:59:30|110812.9|110787.9|110815.1|110790.1|110815.1|110790.1|110802|110777|34
1731938380000|2024-11-18 13:59:40|110815.6|110790.6|110817.9|110792.9|110821.4|110796.4|110815.6|110790.6|30
1731938390000|2024-11-18 13:59:50|110815.6|110790.6|110810.8|110785.8|110819.4|110794.4|110809.3|110784.3|27
1731938400000|2024-11-18 14:00:00|110809|110784|110815.7|110790.7|110817.8|110792.8|110809|110784|27
1731938410000|2024-11-18 14:00:10|110815.8|110790.8|110814.6|110789.6|110821.8|110796.8|110812.2|110787.2|28
1731938420000|2024-11-18 14:00:20|110813.4|110788.4|110816.2|110791.2|110820.2|110795.2|110813.4|110788.4|19
1731938430000|2024-11-18 14:00:30|110815.5|110790.5|110834.8|110809.8|110834.8|110809.8|110815.5|110790.5|25
1731938440000|2024-11-18 14:00:40|110833.3|110808.3|110814.2|110789.2|110833.3|110808.3|110813.9|110788.9|31
1731938450000|2024-11-18 14:00:50|110814.3|110789.3|110803.5|110778.5|110816.3|110791.3|110803.1|110778.1|27
1731938460000|2024-11-18 14:01:00|110804|110779|110802.1|110777.1|110804.1|110779.1|110800.8|110775.8|16
1731938470000|2024-11-18 14:01:10|110802.2|110777.2|110803.5|110778.5|110807.3|110782.3|110802.1|110777.1|21
1731938480000|2024-11-18 14:01:20|110804.1|110779.1|110783.9|110758.9|110808.3|110783.3|110783.4|110758.4|34
1731938490000|2024-11-18 14:01:30|110784.1|110759.1|110772.2|110747.2|110784.1|110759.1|110772.2|110747.2|34
1731938500000|2024-11-18 14:01:40|110771.1|110746.1|110774.2|110749.2|110780.4|110755.4|110771.1|110746.1|27
1731938510000|2024-11-18 14:01:50|110778.4|110753.4|110786.9|110761.9|110789.6|110764.6|110778.4|110753.4|42
1731938520000|2024-11-18 14:02:00|110788.1|110763.1|110786.4|110761.4|110790.4|110765.4|110784.2|110759.2|35
1731938530000|2024-11-18 14:02:10|110784.2|110759.2|110793.3|110768.3|110793.3|110768.3|110779|110754|26
1731938540000|2024-11-18 14:02:20|110791.6|110766.6|110792.1|110767.1|110795.6|110770.6|110790.3|110765.3|23
1731938550000|2024-11-18 14:02:30|110794.1|110769.1|110788.8|110763.8|110798.2|110773.2|110788.8|110763.8|27
1731938560000|2024-11-18 14:02:40|110787.6|110762.6|110780.3|110755.3|110787.6|110762.6|110775.8|110750.8|23
1731938570000|2024-11-18 14:02:50|110783.4|110758.4|110787.5|110762.5|110790.1|110765.1|110774.8|110749.8|39
1731938580000|2024-11-18 14:03:00|110787.3|110762.3|110787.2|110762.2|110803.2|110778.2|110786.2|110761.2|42
1731938590000|2024-11-18 14:03:10|110787.1|110762.1|110769.4|110744.4|110787.2|110762.2|110768.8|110743.8|15
1731938600000|2024-11-18 14:03:20|110769|110744|110767.8|110742.8|110772.1|110747.1|110757.9|110732.9|34
1731938610000|2024-11-18 14:03:30|110769.1|110744.1|110777.5|110752.5|110778.9|110753.9|110769.1|110744.1|24
1731938620000|2024-11-18 14:03:40|110777.3|110752.3|110793.3|110768.3|110795.5|110770.5|110777.3|110752.3|33
1731938630000|2024-11-18 14:03:50|110794.4|110769.4|110799.9|110774.9|110801|110776|110794.2|110769.2|13
1731938640000|2024-11-18 14:04:00|110798.7|110773.7|110771.3|110746.3|110798.7|110773.7|110771.3|110746.3|39
1731938650000|2024-11-18 14:04:10|110772.4|110747.4|110775.6|110750.6|110777.9|110752.9|110772.4|110747.4|16
1731938660000|2024-11-18 14:04:20|110773.5|110748.5|110773.1|110748.1|110775.5|110750.5|110763.9|110738.9|17
1731938670000|2024-11-18 14:04:30|110775.5|110750.5|110774.7|110749.7|110777.5|110752.5|110773|110748|22
1731938680000|2024-11-18 14:04:40|110772.7|110747.7|110769|110744|110772.8|110747.8|110765.8|110740.8|23
1731938690000|2024-11-18 14:04:50|110767.6|110742.6|110791|110766|110791|110766|110765.7|110740.7|27
1731938700000|2024-11-18 14:05:00|110790.8|110765.8|110816.5|110791.5|110820.2|110795.2|110790.8|110765.8|29
1731938710000|2024-11-18 14:05:10|110814.3|110789.3|110817.7|110792.7|110817.7|110792.7|110805.7|110780.7|24
1731938720000|2024-11-18 14:05:20|110821.7|110796.7|110824.6|110799.6|110825.8|110800.8|110814.2|110789.2|24
1731938730000|2024-11-18 14:05:30|110824.4|110799.4|110834.5|110809.5|110834.5|110809.5|110824.4|110799.4|20
1731938740000|2024-11-18 14:05:40|110833.5|110808.5|110836.2|110811.2|110841.1|110816.1|110833.5|110808.5|21
1731938750000|2024-11-18 14:05:50|110836.9|110811.9|110839.6|110814.6|110840.5|110815.5|110833.2|110808.2|21
1731938760000|2024-11-18 14:06:00|110841.7|110816.7|110861|110836|110867|110839.6|110841.7|110816.7|29
1731938770000|2024-11-18 14:06:10|110860.9|110835.9|110848.5|110823.5|110860.9|110835.9|110848.5|110823.5|27
1731938780000|2024-11-18 14:06:20|110847.2|110822.2|110852.7|110827.7|110853.6|110828.6|110843.6|110818.6|19
1731938790000|2024-11-18 14:06:30|110859.1|110834.1|110855.7|110830.7|110859.7|110834.7|110848.7|110823.7|26
1731938800000|2024-11-18 14:06:40|110856|110831|110846|110821|110856.6|110831.6|110844.1|110819.1|18
1731938810000|2024-11-18 14:06:50|110843.9|110818.9|110855.6|110830.6|110858.2|110833.2|110843.9|110818.9|17
1731938820000|2024-11-18 14:07:00|110856.3|110831.3|110856.8|110831.8|110857.2|110832.2|110852|110827|20
1731938830000|2024-11-18 14:07:10|110855.4|110830.4|110871.4|110846.4|110871.4|110846.4|110851.5|110826.5|27
1731938840000|2024-11-18 14:07:20|110872.8|110847.8|110860.6|110835.6|110872.8|110847.8|110858.3|110833.3|31
1731938850000|2024-11-18 14:07:30|110862.9|110837.9|110867.7|110842.7|110872.3|110847.3|110862.9|110837.9|26
1731938860000|2024-11-18 14:07:40|110867.9|110842.9|110872.8|110847.8|110875.6|110850.6|110865.3|110840.3|30
1731938870000|2024-11-18 14:07:50|110874|110849|110847.8|110822.8|110875.8|110850.8|110845.5|110820.5|30
1731938880000|2024-11-18 14:08:00|110844.9|110819.9|110841.8|110816.8|110845.7|110820.7|110839.2|110814.2|19
1731938890000|2024-11-18 14:08:10|110843.5|110818.5|110839.9|110814.9|110844|110819|110839.9|110814.9|16
1731938900000|2024-11-18 14:08:20|110838|110813|110824.2|110799.2|110838|110813|110823.3|110798.3|29
1731938910000|2024-11-18 14:08:30|110832.2|110807.2|110828.6|110803.6|110834.2|110809.2|110817.8|110792.8|31
1731938920000|2024-11-18 14:08:40|110828.3|110803.3|110832.5|110807.5|110832.5|110807.5|110825.1|110800.1|21
1731938930000|2024-11-18 14:08:50|110833.8|110808.8|110833.7|110808.7|110844.9|110819.9|110831|110806|29
1731938940000|2024-11-18 14:09:00|110831.2|110806.2|110857.4|110832.4|110860|110835|110827.6|110802.6|50
1731938950000|2024-11-18 14:09:10|110854.6|110829.6|110832.9|110807.9|110854.6|110829.6|110830.9|110805.9|29
1731938960000|2024-11-18 14:09:20|110831.1|110806.1|110831.8|110806.8|110836.4|110811.4|110829.1|110804.1|25
1731938970000|2024-11-18 14:09:30|110832.3|110807.3|110833.4|110808.4|110843.1|110818.1|110828|110803|36
1731938980000|2024-11-18 14:09:40|110835.2|110810.2|110832.6|110807.6|110836|110811|110828.3|110803.3|14
1731938990000|2024-11-18 14:09:50|110834.1|110809.1|110833.2|110808.2|110836.3|110811.3|110830|110805|14
1731939000000|2024-11-18 14:10:00|110836.3|110811.3|110834.5|110809.5|110836.3|110811.3|110826.6|110801.6|16
1731939010000|2024-11-18 14:10:10|110828.4|110803.4|110828.4|110803.4|110835.2|110810.2|110825.2|110800.2|33
1731939020000|2024-11-18 14:10:20|110827.3|110802.3|110820.2|110795.2|110828.3|110803.3|110806.5|110781.5|46
1731939030000|2024-11-18 14:10:30|110819|110794|110818.3|110793.3|110823.9|110798.9|110813.9|110788.9|33
1731939040000|2024-11-18 14:10:40|110819.5|110794.5|110815.8|110790.8|110826.2|110801.2|110809.3|110784.3|39
1731939050000|2024-11-18 14:10:50|110814.7|110789.7|110812.7|110787.7|110817.2|110792.2|110810.7|110785.7|38
1731939060000|2024-11-18 14:11:00|110811.6|110786.6|110822.2|110797.2|110822.2|110797.2|110809.7|110784.7|39
1731939070000|2024-11-18 14:11:10|110822.6|110797.6|110858.6|110833.6|110862|110837|110821.7|110796.7|41
1731939080000|2024-11-18 14:11:20|110860.3|110835.3|110867.8|110842.8|110869.6|110844.6|110858.2|110833.2|20
1731939090000|2024-11-18 14:11:30|110867.3|110842.3|110880.3|110855.3|110883.6|110858.6|110865.7|110840.7|31
1731939100000|2024-11-18 14:11:40|110881.4|110856.4|110893.1|110868.1|110895.6|110870.6|110880.4|110855.4|27
1731939110000|2024-11-18 14:11:50|110893.5|110868.5|110896.8|110871.8|110896.8|110871.8|110885.2|110860.2|35
1731939120000|2024-11-18 14:12:00|110895.7|110870.7|110904.2|110879.2|110904.3|110879.3|110895.4|110870.4|38
1731939130000|2024-11-18 14:12:10|110905.8|110880.8|110898.7|110873.7|110908.1|110883.1|110895.2|110870.2|48
1731939140000|2024-11-18 14:12:20|110898.1|110873.1|110895.7|110870.7|110900.9|110875.9|110895.7|110870.7|21
1731939150000|2024-11-18 14:12:30|110896.5|110871.5|110894.2|110869.2|110904.2|110879.2|110887.2|110862.2|40
1731939160000|2024-11-18 14:12:40|110895.4|110870.4|110890.9|110865.9|110895.4|110870.4|110888.7|110863.7|30
1731939170000|2024-11-18 14:12:50|110892.8|110867.8|110886.5|110861.5|110892.9|110867.9|110886.5|110861.5|24
1731939180000|2024-11-18 14:13:00|110885.3|110860.3|110883.3|110858.3|110887|110862|110872.3|110847.3|26
1731939190000|2024-11-18 14:13:10|110882.2|110857.2|110882.3|110857.3|110884|110859|110871.1|110846.1|28
1731939200000|2024-11-18 14:13:20|110882.5|110857.5|110883.7|110858.7|110887.5|110862.5|110880.1|110855.1|17
1731939210000|2024-11-18 14:13:30|110882.6|110857.6|110870.7|110845.7|110883.2|110858.2|110870.7|110845.7|30
1731939220000|2024-11-18 14:13:40|110874.2|110849.2|110887.5|110862.5|110888|110863|110871.6|110846.6|25
1731939230000|2024-11-18 14:13:50|110889.8|110864.8|110885.6|110860.6|110893.7|110868.7|110885|110860|35
1731939240000|2024-11-18 14:14:00|110885.7|110860.7|110887.5|110862.5|110892|110867|110881.6|110856.6|36
1731939250000|2024-11-18 14:14:10|110886.2|110861.2|110883.4|110858.4|110886.2|110861.2|110880.4|110855.4|13
1731939260000|2024-11-18 14:14:20|110882.3|110857.3|110879.1|110854.1|110882.3|110857.3|110878.6|110853.6|14
1731939270000|2024-11-18 14:14:30|110880.1|110855.1|110834|110809|110880.2|110855.2|110829.4|110804.4|42
1731939280000|2024-11-18 14:14:40|110833.8|110808.8|110833.1|110808.1|110838.5|110813.5|110824|110799|33
1731939290000|2024-11-18 14:14:50|110832.5|110807.5|110833.3|110808.3|110836.4|110811.4|110828.5|110803.5|28
1731939300000|2024-11-18 14:15:00|110834.4|110809.4|110834.7|110809.7|110841.7|110816.7|110830.3|110805.3|38
1731939310000|2024-11-18 14:15:10|110835.3|110810.3|110834.4|110809.4|110838.4|110813.4|110831.6|110806.6|35
1731939320000|2024-11-18 14:15:20|110834.5|110809.5|110822.4|110797.4|110836|110811|110818.9|110793.9|40
1731939330000|2024-11-18 14:15:30|110821.3|110796.3|110820.6|110795.6|110823.7|110798.7|110797.5|110772.5|42
1731939340000|2024-11-18 14:15:40|110819.2|110794.2|110842.6|110817.6|110842.6|110817.6|110819.1|110794.1|32
1731939350000|2024-11-18 14:15:50|110843.6|110818.6|110844.4|110819.4|110867.9|110842.9|110843.5|110818.5|57
1731939360000|2024-11-18 14:16:00|110842.9|110817.9|110867.1|110842.1|110873.3|110848.3|110840.7|110815.7|40
1731939370000|2024-11-18 14:16:10|110867|110842|110867.5|110842.5|110870.5|110845.5|110863.8|110838.8|39
1731939380000|2024-11-18 14:16:20|110868.9|110843.9|110865.7|110840.7|110872.7|110847.7|110862.8|110837.8|31
1731939390000|2024-11-18 14:16:30|110864.4|110839.4|110862.4|110837.4|110868.8|110843.8|110861.8|110836.8|36
1731939400000|2024-11-18 14:16:40|110860.6|110835.6|110850|110825|110860.6|110835.6|110838.9|110813.9|31
1731939410000|2024-11-18 14:16:50|110848.8|110823.8|110831|110806|110850.7|110825.7|110830.1|110805.1|31
1731939420000|2024-11-18 14:17:00|110833.2|110808.2|110818.5|110793.5|110834.9|110809.9|110813.9|110788.9|38
1731939430000|2024-11-18 14:17:10|110817.3|110792.3|110806.3|110781.3|110817.8|110792.8|110803.5|110778.5|38
1731939440000|2024-11-18 14:17:20|110811.1|110786.1|110796.5|110771.5|110814.5|110789.5|110792.9|110767.9|49
1731939450000|2024-11-18 14:17:30|110796.9|110771.9|110795.8|110770.8|110798.6|110773.6|110793|110768|24
1731939460000|2024-11-18 14:17:40|110795.4|110770.4|110809.2|110784.2|110811.7|110786.7|110795.4|110770.4|24
1731939470000|2024-11-18 14:17:50|110808.3|110783.3|110808.4|110783.4|110810.9|110785.9|110802.6|110777.6|42
1731939480000|2024-11-18 14:18:00|110809.5|110784.5|110802.5|110777.5|110813.2|110788.2|110799.4|110774.4|33
1731939490000|2024-11-18 14:18:10|110803.5|110778.5|110803.5|110778.5|110805.8|110780.8|110799.7|110774.7|26
1731939500000|2024-11-18 14:18:20|110802.9|110777.9|110830.2|110805.2|110837|110812|110801.6|110776.6|34
1731939510000|2024-11-18 14:18:30|110830.1|110805.1|110832|110807|110837.2|110812.2|110827.2|110802.2|27
1731939520000|2024-11-18 14:18:40|110832.7|110807.7|110826.3|110801.3|110834.3|110809.3|110826.3|110801.3|19
1731939530000|2024-11-18 14:18:50|110829.4|110804.4|110807.4|110782.4|110834.5|110809.5|110801|110776|46
1731939540000|2024-11-18 14:19:00|110807.5|110782.5|110811.1|110786.1|110811.9|110786.9|110792.4|110767.4|47
1731939550000|2024-11-18 14:19:10|110812.3|110787.3|110807.1|110782.1|110815.7|110790.7|110800.4|110775.4|32
1731939560000|2024-11-18 14:19:20|110806.8|110781.8|110815.5|110790.5|110819.8|110794.8|110804.8|110779.8|50
1731939570000|2024-11-18 14:19:30|110816.8|110791.8|110836.9|110811.9|110840.3|110815.3|110816.8|110791.8|41
1731939580000|2024-11-18 14:19:40|110836.4|110811.4|110833.7|110808.7|110836.6|110811.6|110826.3|110801.3|42
1731939590000|2024-11-18 14:19:50|110833.8|110808.8|110830.4|110805.4|110835.4|110810.4|110824.3|110799.3|37
1731939600000|2024-11-18 14:20:00|110830.8|110805.8|110833.7|110808.7|110839.9|110814.9|110830.6|110805.6|38
1731939610000|2024-11-18 14:20:10|110831.6|110806.6|110833.6|110808.6|110837.5|110812.5|110831.6|110806.6|28
1731939620000|2024-11-18 14:20:20|110833.2|110808.2|110837.4|110812.4|110837.4|110812.4|110831.2|110806.2|22
1731939630000|2024-11-18 14:20:30|110839.5|110814.5|110804.2|110779.2|110839.6|110814.6|110803.4|110778.4|36
1731939640000|2024-11-18 14:20:40|110805.7|110780.7|110803.4|110778.4|110813.5|110788.5|110801|110776|29
1731939650000|2024-11-18 14:20:50|110804.5|110779.5|110802.8|110777.8|110806|110781|110799.9|110774.9|25
1731939660000|2024-11-18 14:21:00|110803.1|110778.1|110778.1|110753.1|110803.1|110778.1|110768.1|110743.1|39
1731939670000|2024-11-18 14:21:10|110778.4|110753.4|110775.8|110750.8|110780|110755|110770.3|110745.3|42
1731939680000|2024-11-18 14:21:20|110776|110751|110771.1|110746.1|110779.2|110754.2|110771.1|110746.1|47
1731939690000|2024-11-18 14:21:30|110772.3|110747.3|110759.7|110734.7|110774.3|110749.3|110758.4|110733.4|36
1731939700000|2024-11-18 14:21:40|110759.8|110734.8|110755.7|110730.7|110761.5|110736.5|110755.7|110730.7|21
1731939710000|2024-11-18 14:21:50|110754.9|110729.9|110766.1|110741.1|110772.7|110747.7|110754.9|110729.9|25
1731939720000|2024-11-18 14:22:00|110765.3|110740.3|110770.7|110745.7|110773.8|110748.8|110765.3|110740.3|18
1731939730000|2024-11-18 14:22:10|110770.1|110745.1|110757.6|110732.6|110771.5|110746.5|110757.6|110732.6|31
1731939740000|2024-11-18 14:22:20|110759.4|110734.4|110758.3|110733.3|110763|110738|110758.3|110733.3|17
1731939750000|2024-11-18 14:22:30|110756.5|110731.5|110753.4|110728.4|110761|110736|110745.9|110720.9|20
1731939760000|2024-11-18 14:22:40|110752.5|110727.5|110755.7|110730.7|110755.7|110730.7|110749.6|110724.6|15
1731939770000|2024-11-18 14:22:50|110754.5|110729.5|110751.8|110726.8|110756.4|110731.4|110751.2|110726.2|23
1731939780000|2024-11-18 14:23:00|110750.6|110725.6|110772.9|110747.9|110775.4|110750.4|110750.6|110725.6|23
1731939790000|2024-11-18 14:23:10|110773.1|110748.1|110770.4|110745.4|110773.1|110748.1|110767.8|110742.8|17
1731939800000|2024-11-18 14:23:20|110770.6|110745.6|110775.9|110750.9|110776.5|110751.5|110769.6|110744.6|18
1731939810000|2024-11-18 14:23:30|110774.5|110749.5|110777.6|110752.6|110777.6|110752.6|110773.1|110748.1|21
1731939820000|2024-11-18 14:23:40|110777.4|110752.4|110776.1|110751.1|110778.1|110753.1|110767.6|110742.6|31
1731939830000|2024-11-18 14:23:50|110776.3|110751.3|110759.8|110734.8|110777.4|110752.4|110759.8|110734.8|21
1731939840000|2024-11-18 14:24:00|110760.3|110735.3|110766.3|110741.3|110770.8|110745.8|110760.3|110735.3|52
1731939850000|2024-11-18 14:24:10|110764.5|110739.5|110763|110738|110765.4|110740.4|110761.4|110736.4|19
1731939860000|2024-11-18 14:24:20|110762.4|110737.4|110767.3|110742.3|110773|110748|110761.7|110736.7|33
1731939870000|2024-11-18 14:24:30|110767|110742|110771.1|110746.1|110773.2|110748.2|110761.6|110736.6|36
1731939880000|2024-11-18 14:24:40|110770.1|110745.1|110792.3|110767.3|110793.6|110768.6|110761.6|110736.6|45
1731939890000|2024-11-18 14:24:50|110791.3|110766.3|110784.6|110759.6|110791.3|110766.3|110784.6|110759.6|30
1731939900000|2024-11-18 14:25:00|110781.6|110756.6|110774.4|110749.4|110786.3|110761.3|110774.4|110749.4|32
1731939910000|2024-11-18 14:25:10|110774.5|110749.5|110796.1|110746.1|110803.3|110772.7|110770|110745|34
1731939920000|2024-11-18 14:25:20|110785.1|110760.1|110804.4|110779.4|110810.3|110785.3|110785.1|110760.1|45
1731939930000|2024-11-18 14:25:30|110803.1|110778.1|110796.9|110771.9|110806.2|110781.2|110784.6|110759.6|35
1731939940000|2024-11-18 14:25:40|110795.5|110770.5|110785|110760|110800.5|110775.5|110781.4|110756.4|33
1731939950000|2024-11-18 14:25:50|110784.5|110759.5|110781|110756|110784.8|110759.8|110779.9|110754.9|18
1731939960000|2024-11-18 14:26:00|110780.5|110755.5|110793.3|110768.3|110797|110772|110780.5|110755.5|32
1731939970000|2024-11-18 14:26:10|110794.7|110769.7|110794.3|110769.3|110796.5|110771.5|110785.3|110760.3|31
1731939980000|2024-11-18 14:26:20|110795.1|110770.1|110801.2|110776.2|110803.2|110778.2|110793|110768|25
1731939990000|2024-11-18 14:26:30|110800.8|110775.8|110802.3|110777.3|110804.6|110779.6|110794.8|110769.8|25
1731940000000|2024-11-18 14:26:40|110798|110773|110797.4|110772.4|110803.4|110778.4|110795.5|110770.5|13
1731940010000|2024-11-18 14:26:50|110797.3|110772.3|110785.8|110760.8|110797.3|110772.3|110785|110760|22
1731940020000|2024-11-18 14:27:00|110789.4|110764.4|110786.3|110761.3|110792|110767|110784.7|110759.7|26
1731940030000|2024-11-18 14:27:10|110784.9|110759.9|110805.5|110780.5|110810.3|110785.3|110781.7|110756.7|22
1731940040000|2024-11-18 14:27:20|110806.4|110781.4|110814.6|110789.6|110820.2|110795.2|110805.9|110780.9|22
1731940050000|2024-11-18 14:27:30|110815.2|110790.2|110812.4|110787.4|110817.1|110792.1|110806.7|110781.7|13
1731940060000|2024-11-18 14:27:40|110812.3|110787.3|110817.1|110792.1|110818.4|110793.4|110812.1|110787.1|26
1731940070000|2024-11-18 14:27:50|110817.8|110792.8|110821.3|110796.3|110824.3|110799.3|110817.8|110792.8|24
1731940080000|2024-11-18 14:28:00|110819.4|110794.4|110821.3|110796.3|110821.6|110796.6|110817.5|110792.5|16
1731940090000|2024-11-18 14:28:10|110822.2|110797.2|110819.6|110794.6|110822.2|110797.2|110816|110791|17
1731940100000|2024-11-18 14:28:20|110817.8|110792.8|110812.9|110787.9|110820.6|110795.6|110810|110785|25
1731940110000|2024-11-18 14:28:30|110814|110789|110825.5|110800.5|110825.5|110800.5|110810.1|110785.1|33
1731940120000|2024-11-18 14:28:40|110825.3|110800.3|110829.8|110804.8|110835.6|110810.6|110825.3|110800.3|35
1731940130000|2024-11-18 14:28:50|110827|110802|110829.5|110804.5|110831.2|110806.2|110826|110801|22
1731940140000|2024-11-18 14:29:00|110831.1|110806.1|110832.2|110807.2|110834.5|110809.5|110824.9|110799.9|34
1731940150000|2024-11-18 14:29:10|110829.9|110804.9|110830.2|110805.2|110833.2|110808.2|110826.6|110801.6|31
1731940160000|2024-11-18 14:29:20|110827.6|110802.6|110825.2|110800.2|110831.5|110806.5|110823.1|110798.1|21
1731940170000|2024-11-18 14:29:30|110824.8|110799.8|110844.8|110819.8|110846|110821|110822.8|110797.8|25
1731940180000|2024-11-18 14:29:40|110847.7|110822.7|110839.3|110814.3|110854.3|110829.3|110839.3|110814.3|30
1731940190000|2024-11-18 14:29:50|110840.2|110815.2|110837.2|110812.2|110840.5|110815.5|110831.8|110806.8|29
1731940200000|2024-11-18 14:30:00|110838.7|110813.7|110837.6|110812.6|110845.4|110820.4|110829.1|110804.1|40
1731940210000|2024-11-18 14:30:10|110832.5|110807.5|110841.6|110816.6|110844.1|110819.1|110827|110802|32
1731940220000|2024-11-18 14:30:20|110840.5|110815.5|110828.6|110803.6|110842.2|110817.2|110824.5|110799.5|48
1731940230000|2024-11-18 14:30:30|110826.7|110801.7|110826.5|110801.5|110833.5|110808.5|110826.5|110801.5|16
1731940240000|2024-11-18 14:30:40|110828.5|110803.5|110828|110803|110832.7|110807.7|110824.2|110799.2|25
1731940250000|2024-11-18 14:30:50|110825.8|110800.8|110829.6|110804.6|110832.9|110807.9|110814.6|110789.6|33
1731940260000|2024-11-18 14:31:00|110831.6|110806.6|110832.7|110807.7|110836.8|110811.8|110825.7|110800.7|30
1731940270000|2024-11-18 14:31:10|110830.7|110805.7|110826.5|110801.5|110830.7|110805.7|110825.3|110800.3|23
1731940280000|2024-11-18 14:31:20|110826.1|110801.1|110842.6|110817.6|110846.6|110821.6|110814.7|110789.7|31
1731940290000|2024-11-18 14:31:30|110842.1|110817.1|110834|110809|110845.9|110820.9|110832.7|110807.7|26
1731940300000|2024-11-18 14:31:40|110833.3|110808.3|110801.5|110776.5|110838.2|110813.2|110800.1|110775.1|39
1731940310000|2024-11-18 14:31:50|110801.2|110776.2|110816|110791|110818.5|110793.5|110801.2|110776.2|38
1731940320000|2024-11-18 14:32:00|110816.8|110791.8|110803.2|110778.2|110817.6|110792.6|110803.1|110778.1|34
1731940330000|2024-11-18 14:32:10|110802.7|110777.7|110811.3|110786.3|110814.5|110789.5|110796.4|110771.4|39
1731940340000|2024-11-18 14:32:20|110805.7|110780.7|110802.4|110777.4|110810.1|110785.1|110796.1|110771.1|39
1731940350000|2024-11-18 14:32:30|110798.8|110773.8|110789.2|110764.2|110799.9|110774.9|110785.5|110760.5|30
1731940360000|2024-11-18 14:32:40|110783.2|110758.2|110773|110748|110783.2|110758.2|110767.4|110742.4|49
1731940370000|2024-11-18 14:32:50|110772.2|110747.2|110770|110745|110773|110748|110761.9|110736.9|43
1731940380000|2024-11-18 14:33:00|110769|110744|110753.2|110728.2|110771|110746|110747.4|110722.4|46
1731940390000|2024-11-18 14:33:10|110751.2|110726.2|110738.1|110713.1|110751.2|110726.2|110732.5|110707.5|44
1731940400000|2024-11-18 14:33:20|110738.6|110713.6|110741.2|110716.2|110742.2|110717.2|110736.3|110711.3|26
1731940410000|2024-11-18 14:33:30|110741.3|110716.3|110738.9|110713.9|110741.3|110716.3|110736.3|110711.3|18
1731940420000|2024-11-18 14:33:40|110739.7|110714.7|110742.6|110717.6|110756.7|110731.7|110738.2|110713.2|39
1731940430000|2024-11-18 14:33:50|110743.4|110718.4|110742.6|110717.6|110743.6|110718.6|110741|110716|13
1731940440000|2024-11-18 14:34:00|110743.5|110718.5|110740.4|110715.4|110745.4|110720.4|110737.3|110712.3|18
1731940450000|2024-11-18 14:34:10|110740.3|110715.3|110736.3|110711.3|110741.4|110716.4|110736.3|110711.3|7
1731940460000|2024-11-18 14:34:20|110738.4|110713.4|110746.2|110721.2|110752.5|110727.5|110738.4|110713.4|29
1731940470000|2024-11-18 14:34:30|110749.5|110724.5|110752.5|110727.5|110752.5|110727.5|110746.4|110721.4|31
1731940480000|2024-11-18 14:34:40|110752.7|110727.7|110753.7|110728.7|110756.4|110731.4|110751.1|110726.1|19
1731940490000|2024-11-18 14:34:50|110753.6|110728.6|110744.9|110719.9|110753.6|110728.6|110740.7|110715.7|43
1731940500000|2024-11-18 14:35:00|110746.2|110721.2|110745.4|110720.4|110750.6|110725.6|110742|110717|39
1731940510000|2024-11-18 14:35:10|110745.3|110720.3|110742.1|110717.1|110749.2|110724.2|110737.1|110712.1|27
1731940520000|2024-11-18 14:35:20|110742.2|110717.2|110732.2|110707.2|110743.9|110718.9|110725.3|110700.3|44
1731940530000|2024-11-18 14:35:30|110730.6|110705.6|110725.4|110700.4|110732.4|110707.4|110718.5|110693.5|30
1731940540000|2024-11-18 14:35:40|110726.3|110701.3|110719|110694|110728|110703|110717.2|110692.2|18
1731940550000|2024-11-18 14:35:50|110719.3|110694.3|110707.2|110682.2|110720.4|110695.4|110704.3|110679.3|25
1731940560000|2024-11-18 14:36:00|110705.8|110680.8|110711.4|110686.4|110713.8|110688.8|110696.8|110671.8|48
1731940570000|2024-11-18 14:36:10|110711.2|110686.2|110701.5|110676.5|110711.2|110686.2|110699.8|110674.8|29
1731940580000|2024-11-18 14:36:20|110702.2|110677.2|110698.8|110673.8|110702.2|110677.2|110692.7|110667.7|30
1731940590000|2024-11-18 14:36:30|110700.1|110675.1|110694.2|110669.2|110701.6|110676.6|110692.3|110667.3|27
1731940600000|2024-11-18 14:36:40|110695.2|110670.2|110692.8|110667.8|110700.8|110675.8|110691.3|110666.3|35
1731940610000|2024-11-18 14:36:50|110693.7|110668.7|110673.2|110648.2|110695.6|110670.6|110673.2|110648.2|36
1731940620000|2024-11-18 14:37:00|110673.7|110648.7|110680.6|110655.6|110681|110656|110673.4|110648.4|25
1731940630000|2024-11-18 14:37:10|110681.1|110656.1|110675.9|110650.9|110681.6|110656.6|110675.9|110650.9|19
1731940640000|2024-11-18 14:37:20|110674.7|110649.7|110626.1|110601.1|110674.7|110649.7|110611.3|110586.3|56
1731940650000|2024-11-18 14:37:30|110624.6|110599.6|110629.1|110604.1|110630.6|110605.6|110617.2|110592.2|39
1731940660000|2024-11-18 14:37:40|110627.2|110602.2|110627.3|110602.3|110630.7|110605.7|110606.9|110581.9|42
1731940670000|2024-11-18 14:37:50|110626.5|110601.5|110623.5|110598.5|110638.5|110613.5|110621.7|110596.7|35
1731940680000|2024-11-18 14:38:00|110623|110598|110625.2|110600.2|110626.9|110601.9|110621.2|110596.2|34
1731940690000|2024-11-18 14:38:10|110621.6|110596.6|110619.1|110594.1|110621.7|110596.7|110615.5|110590.5|20
1731940700000|2024-11-18 14:38:20|110619.5|110594.5|110618.5|110593.5|110624.4|110599.4|110616.1|110591.1|28
1731940710000|2024-11-18 14:38:30|110619.3|110594.3|110604.6|110579.6|110621.7|110596.7|110604.6|110579.6|23
1731940720000|2024-11-18 14:38:40|110604.2|110579.2|110611.6|110586.6|110611.8|110586.8|110600.2|110575.2|39
1731940730000|2024-11-18 14:38:50|110610.8|110585.8|110600.3|110575.3|110610.8|110585.8|110593.4|110568.4|44
1731940740000|2024-11-18 14:39:00|110599.5|110574.5|110604.5|110579.5|110604.5|110579.5|110595.3|110570.3|26
1731940750000|2024-11-18 14:39:10|110604|110579|110604.4|110579.4|110605.9|110580.9|110598.7|110573.7|32
1731940760000|2024-11-18 14:39:20|110605.6|110580.6|110611|110586|110611|110586|110604.5|110579.5|25
1731940770000|2024-11-18 14:39:30|110609.2|110584.2|110603.9|110578.9|110612.2|110587.2|110601.1|110576.1|34
1731940780000|2024-11-18 14:39:40|110603.7|110578.7|110602|110577|110605|110580|110599.7|110574.7|25
1731940790000|2024-11-18 14:39:50|110603.2|110578.2|110601.7|110576.7|110609.1|110584.1|110601.7|110576.7|33
1731940800000|2024-11-18 14:40:00|110598.2|110573.2|110596.6|110571.6|110601.9|110576.9|110596.6|110571.6|32
1731940810000|2024-11-18 14:40:10|110597.5|110572.5|110597.4|110572.4|110600.6|110575.6|110589.4|110564.4|43
1731940820000|2024-11-18 14:40:20|110600|110575|110615.2|110590.2|110619.4|110594.4|110598.5|110573.5|45
1731940830000|2024-11-18 14:40:30|110616.1|110591.1|110626.1|110601.1|110627.4|110602.4|110610.4|110585.4|44
1731940840000|2024-11-18 14:40:40|110623.8|110598.8|110634|110609|110635.3|110610.3|110622.8|110597.8|63
1731940850000|2024-11-18 14:40:50|110634.3|110609.3|110630.2|110605.2|110634.8|110609.8|110627.4|110602.4|29
1731940860000|2024-11-18 14:41:00|110631.1|110606.1|110629.9|110604.9|110632.4|110607.4|110628.9|110603.9|27
1731940870000|2024-11-18 14:41:10|110630.5|110605.5|110626|110601|110636.2|110611.2|110625.5|110600.5|41
1731940880000|2024-11-18 14:41:20|110624.1|110599.1|110609.3|110584.3|110625.4|110600.4|110606.1|110581.1|44
1731940890000|2024-11-18 14:41:30|110609.6|110584.6|110617.8|110592.8|110624.4|110599.4|110604.4|110579.4|35
1731940900000|2024-11-18 14:41:40|110616.9|110591.9|110616.9|110591.9|110617.4|110592.4|110606.1|110581.1|37
1731940910000|2024-11-18 14:41:50|110618.3|110593.3|110616.5|110591.5|110620.1|110595.1|110614.2|110589.2|28
1731940920000|2024-11-18 14:42:00|110617|110592|110624|110599|110629.3|110604.3|110610.7|110585.7|45
1731940930000|2024-11-18 14:42:10|110625|110600|110625.1|110600.1|110629.8|110604.8|110623|110598|33
1731940940000|2024-11-18 14:42:20|110624.3|110599.3|110631.2|110606.2|110631.2|110606.2|110621.5|110596.5|29
1731940950000|2024-11-18 14:42:30|110630.5|110605.5|110620.9|110595.9|110630.5|110605.5|110614.5|110589.5|27
1731940960000|2024-11-18 14:42:40|110619.3|110594.3|110631.6|110606.6|110637|110612|110617.9|110592.9|45
1731940970000|2024-11-18 14:42:50|110634.4|110609.4|110633.7|110608.7|110636.5|110611.5|110631.8|110606.8|26
1731940980000|2024-11-18 14:43:00|110633.6|110608.6|110633.9|110608.9|110636.5|110611.5|110631|110606|28
1731940990000|2024-11-18 14:43:10|110634|110609|110635.3|110610.3|110636|110611|110633|110608|16
1731941000000|2024-11-18 14:43:20|110635.8|110610.8|110647.4|110622.4|110650.8|110625.8|110635.6|110610.6|15
1731941010000|2024-11-18 14:43:30|110647.2|110622.2|110645.2|110620.2|110648.6|110623.6|110638.3|110613.3|26
1731941020000|2024-11-18 14:43:40|110644.7|110619.7|110658.6|110633.6|110662.9|110637.9|110643.2|110618.2|45
1731941030000|2024-11-18 14:43:50|110659.5|110634.5|110671.2|110646.2|110671.2|110646.2|110655.2|110630.2|25
1731941040000|2024-11-18 14:44:00|110668.6|110643.6|110680.3|110655.3|110680.3|110655.3|110665.9|110640.9|38
1731941050000|2024-11-18 14:44:10|110680.2|110655.2|110674.2|110649.2|110680.2|110655.2|110668.4|110643.4|29
1731941060000|2024-11-18 14:44:20|110673.4|110648.4|110666.4|110641.4|110677.4|110652.4|110666.4|110641.4|29
1731941070000|2024-11-18 14:44:30|110665.6|110640.6|110676.9|110651.9|110677.7|110652.7|110665.6|110640.6|34
1731941080000|2024-11-18 14:44:40|110677.7|110652.7|110678.6|110653.6|110680.7|110655.7|110665.2|110640.2|34
1731941090000|2024-11-18 14:44:50|110679.4|110654.4|110678.9|110653.9|110685.9|110660.9|110676.6|110651.6|45
1731941100000|2024-11-18 14:45:00|110680.6|110655.6|110675.7|110650.7|110685.5|110660.5|110671|110646|34
1731941110000|2024-11-18 14:45:10|110674.9|110649.9|110659.3|110634.3|110677|110652|110659.2|110634.2|40
1731941120000|2024-11-18 14:45:20|110658|110633|110654.8|110629.8|110658|110633|110651.7|110626.7|36
1731941130000|2024-11-18 14:45:30|110653.9|110628.9|110661|110636|110661|110636|110647.8|110622.8|19
1731941140000|2024-11-18 14:45:40|110661.4|110636.4|110644.6|110619.6|110662.6|110637.6|110642.7|110617.7|25
1731941150000|2024-11-18 14:45:50|110642.7|110617.7|110641.5|110616.5|110647.9|110622.9|110636.6|110611.6|34
1731941160000|2024-11-18 14:46:00|110642.5|110617.5|110656.3|110631.3|110660.4|110635.4|110641.5|110616.5|38
1731941170000|2024-11-18 14:46:10|110655|110630|110648.9|110623.9|110659.9|110634.9|110648.9|110623.9|34
1731941180000|2024-11-18 14:46:20|110651|110626|110648.3|110623.3|110661.3|110636.3|110645.6|110620.6|39
1731941190000|2024-11-18 14:46:30|110647.2|110622.2|110654.4|110629.4|110663.7|110638.7|110644.2|110619.2|34
1731941200000|2024-11-18 14:46:40|110653.4|110628.4|110653.9|110628.9|110655.6|110630.6|110647.1|110622.1|46
1731941210000|2024-11-18 14:46:50|110655.5|110630.5|110660|110635|110666.8|110641.8|110652.1|110627.1|34
1731941220000|2024-11-18 14:47:00|110665.2|110640.2|110674.2|110649.2|110675|110650|110659.6|110634.6|36
1731941230000|2024-11-18 14:47:10|110675.3|110650.3|110694.7|110669.7|110699.1|110674.1|110675.3|110650.3|23
1731941240000|2024-11-18 14:47:20|110695.6|110670.6|110693.5|110668.5|110709.3|110684.3|110691.1|110666.1|41
1731941250000|2024-11-18 14:47:30|110695.7|110670.7|110686.5|110661.5|110695.7|110670.7|110684.8|110659.8|20
1731941260000|2024-11-18 14:47:40|110686.4|110661.4|110692.1|110667.1|110692.1|110667.1|110681.1|110656.1|28
1731941270000|2024-11-18 14:47:50|110693.6|110668.6|110670|110645|110694.4|110669.4|110670|110645|49
1731941280000|2024-11-18 14:48:00|110669.7|110644.7|110706.6|110681.6|110714.1|110689.1|110668.5|110643.5|49
1731941290000|2024-11-18 14:48:10|110706|110681|110710.1|110685.1|110712.1|110687.1|110695.4|110670.4|34
1731941300000|2024-11-18 14:48:20|110709.1|110684.1|110706.4|110681.4|110710.6|110685.6|110703.9|110678.9|17
1731941310000|2024-11-18 14:48:30|110710.3|110685.3|110697.7|110672.7|110710.3|110685.3|110697.5|110672.5|26
1731941320000|2024-11-18 14:48:40|110697|110672|110705.7|110680.7|110705.7|110680.7|110696.1|110671.1|30
1731941330000|2024-11-18 14:48:50|110706.5|110681.5|110701.9|110676.9|110707.9|110682.9|110701.2|110676.2|20
1731941340000|2024-11-18 14:49:00|110702.2|110677.2|110704.7|110679.7|110706.2|110681.2|110699.9|110674.9|32
1731941350000|2024-11-18 14:49:10|110704.5|110679.5|110693.5|110668.5|110706.4|110681.4|110693.5|110668.5|33
1731941360000|2024-11-18 14:49:20|110691.1|110666.1|110676|110651|110691.1|110666.1|110668.7|110643.7|52
1731941370000|2024-11-18 14:49:30|110674.8|110649.8|110692.3|110667.3|110694.7|110669.7|110674.8|110649.8|34
1731941380000|2024-11-18 14:49:40|110693.6|110668.6|110685|110660|110693.6|110668.6|110684.1|110659.1|31
1731941390000|2024-11-18 14:49:50|110679.8|110654.8|110666|110641|110682.7|110657.7|110665.2|110640.2|43
1731941400000|2024-11-18 14:50:00|110666.6|110641.6|110693|110668|110696.1|110671.1|110666.6|110641.6|44
1731941410000|2024-11-18 14:50:10|110694.3|110669.3|110708.7|110683.7|110712.4|110687.4|110694.3|110669.3|44
1731941420000|2024-11-18 14:50:20|110705.3|110680.3|110712.5|110687.5|110717.2|110692.2|110705.3|110680.3|37
1731941430000|2024-11-18 14:50:30|110711.4|110686.4|110701.6|110676.6|110712.3|110687.3|110700.2|110675.2|39
1731941440000|2024-11-18 14:50:40|110701.7|110676.7|110695.5|110670.5|110702.2|110677.2|110695.5|110670.5|19
1731941450000|2024-11-18 14:50:50|110695.4|110670.4|110687.9|110662.9|110696.2|110671.2|110687.9|110662.9|24
1731941460000|2024-11-18 14:51:00|110688|110663|110686.2|110661.2|110700.3|110675.3|110680.1|110655.1|40
1731941470000|2024-11-18 14:51:10|110685|110660|110702.4|110677.4|110703.5|110678.5|110683.9|110658.9|21
1731941480000|2024-11-18 14:51:20|110703.5|110678.5|110685.9|110660.9|110703.7|110678.7|110683.9|110658.9|23
1731941490000|2024-11-18 14:51:30|110686.1|110661.1|110687.4|110662.4|110688.4|110663.4|110686|110661|16
1731941500000|2024-11-18 14:51:40|110689.2|110664.2|110686.6|110661.6|110690.2|110665.2|110684.5|110659.5|13
1731941510000|2024-11-18 14:51:50|110685.9|110660.9|110696.6|110671.6|110696.6|110671.6|110682.8|110657.8|28
1731941520000|2024-11-18 14:52:00|110695.8|110670.8|110710.2|110685.2|110710.6|110685.6|110694.7|110669.7|32
1731941530000|2024-11-18 14:52:10|110710.1|110685.1|110707.2|110682.2|110712|110687|110707.1|110682.1|30
1731941540000|2024-11-18 14:52:20|110706.3|110681.3|110699.6|110674.6|110707.6|110682.6|110699.6|110674.6|21
1731941550000|2024-11-18 14:52:30|110698.9|110673.9|110712.2|110687.2|110712.2|110687.2|110698.9|110673.9|20
1731941560000|2024-11-18 14:52:40|110712.9|110687.9|110707.2|110682.2|110712.9|110687.9|110707.2|110682.2|22
1731941570000|2024-11-18 14:52:50|110705.9|110680.9|110706|110681|110712.5|110687.5|110705|110680|36
1731941580000|2024-11-18 14:53:00|110707.4|110682.4|110709|110684|110713.3|110688.3|110707.1|110682.1|46
1731941590000|2024-11-18 14:53:10|110708.9|110683.9|110711|110686|110711|110686|110696.3|110671.3|28
1731941600000|2024-11-18 14:53:20|110707.2|110682.2|110720.3|110695.3|110722.5|110697.5|110706.9|110681.9|28
1731941610000|2024-11-18 14:53:30|110719.1|110694.1|110720.8|110695.8|110720.8|110695.8|110715.4|110690.4|28
1731941620000|2024-11-18 14:53:40|110718.3|110693.3|110710.6|110685.6|110720.9|110695.9|110707.7|110682.7|31
1731941630000|2024-11-18 14:53:50|110712.1|110687.1|110717.1|110692.1|110717.2|110692.2|110711|110686|25
1731941640000|2024-11-18 14:54:00|110717.6|110692.6|110716.5|110691.5|110720.9|110695.9|110715.4|110690.4|32
1731941650000|2024-11-18 14:54:10|110717.2|110692.2|110721.6|110696.6|110724.1|110699.1|110716.5|110691.5|19
1731941660000|2024-11-18 14:54:20|110720.9|110695.9|110723.7|110698.7|110724.9|110699.9|110718.6|110693.6|26
1731941670000|2024-11-18 14:54:30|110722.3|110697.3|110720.1|110695.1|110724|110699|110711.5|110686.5|39
1731941680000|2024-11-18 14:54:40|110719|110694|110707|110682|110719.9|110694.9|110706.8|110681.8|30
1731941690000|2024-11-18 14:54:50|110708.2|110683.2|110700.7|110675.7|110708.5|110683.5|110695.4|110670.4|39
1731941700000|2024-11-18 14:55:00|110700.5|110675.5|110696.1|110671.1|110701.1|110676.1|110695.3|110670.3|15
1731941710000|2024-11-18 14:55:10|110696.2|110671.2|110694.8|110669.8|110696.2|110671.2|110694.3|110669.3|9
1731941720000|2024-11-18 14:55:20|110695.7|110670.7|110688.7|110663.7|110696.1|110671.1|110687.6|110662.6|31
1731941730000|2024-11-18 14:55:30|110689.3|110664.3|110690.3|110665.3|110691|110666|110686.8|110661.8|18
1731941740000|2024-11-18 14:55:40|110689.2|110664.2|110672.4|110647.4|110694.2|110669.2|110668.4|110643.4|40
1731941750000|2024-11-18 14:55:50|110671.8|110646.8|110631.2|110606.2|110672.4|110647.4|110628.8|110603.8|40
1731941760000|2024-11-18 14:56:00|110630.3|110605.3|110631.1|110606.1|110641.4|110616.4|110627.8|110602.8|33
1731941770000|2024-11-18 14:56:10|110632.4|110607.4|110630.2|110605.2|110632.6|110607.6|110624.8|110599.8|21
1731941780000|2024-11-18 14:56:20|110629.7|110604.7|110652|110627|110656.1|110631.1|110628.4|110603.4|45
1731941790000|2024-11-18 14:56:30|110652.5|110627.5|110652.4|110627.4|110659|110634|110652.4|110627.4|30
1731941800000|2024-11-18 14:56:40|110653.3|110628.3|110653.9|110628.9|110656|110631|110653.3|110628.3|27
1731941810000|2024-11-18 14:56:50|110654.6|110629.6|110662.8|110637.8|110662.8|110637.8|110652.5|110627.5|35
1731941820000|2024-11-18 14:57:00|110661.2|110636.2|110641.9|110616.9|110663.3|110638.3|110641.1|110616.1|33
1731941830000|2024-11-18 14:57:10|110643.1|110618.1|110654.6|110629.6|110662.9|110637.9|110640.2|110615.2|31
1731941840000|2024-11-18 14:57:20|110654|110629|110645.7|110620.7|110655.6|110630.6|110645.3|110620.3|33
1731941850000|2024-11-18 14:57:30|110646.7|110621.7|110652.8|110627.8|110658.5|110633.5|110646.7|110621.7|30
1731941860000|2024-11-18 14:57:40|110653.1|110628.1|110647.5|110622.5|110655.5|110630.5|110646.3|110621.3|12
1731941870000|2024-11-18 14:57:50|110649.7|110624.7|110651.1|110626.1|110652.1|110627.1|110647.6|110622.6|24
1731941880000|2024-11-18 14:58:00|110652.1|110627.1|110684.6|110659.6|110690.3|110665.3|110650.1|110625.1|54
1731941890000|2024-11-18 14:58:10|110684.3|110659.3|110693.7|110668.7|110698|110673|110683.5|110658.5|38
1731941900000|2024-11-18 14:58:20|110695.1|110670.1|110690.8|110665.8|110698|110673|110684.8|110659.8|39
1731941910000|2024-11-18 14:58:30|110690.7|110665.7|110690.5|110665.5|110693.5|110668.5|110686.2|110661.2|30
1731941920000|2024-11-18 14:58:40|110697.8|110672.8|110696.5|110671.5|110702.1|110677.1|110696.5|110671.5|11
1731941930000|2024-11-18 14:58:50|110697.9|110672.9|110674.7|110649.7|110700.3|110675.3|110673.6|110648.6|16
1731941940000|2024-11-18 14:59:00|110674.6|110649.6|110690.1|110665.1|110694.2|110669.2|110674.6|110649.6|24
1731941950000|2024-11-18 14:59:10|110686.9|110661.9|110683.8|110658.8|110688.1|110663.1|110681.3|110656.3|25
1731941960000|2024-11-18 14:59:20|110683|110658|110680.5|110655.5|110683.3|110658.3|110678.4|110653.4|14
1731941970000|2024-11-18 14:59:30|110680.7|110655.7|110686.1|110661.1|110686.1|110661.1|110674.4|110649.4|21
1731941980000|2024-11-18 14:59:40|110678.5|110653.5|110680|110655|110682.4|110657.4|110672.7|110647.7|26
1731941990000|2024-11-18 14:59:50|110680.8|110655.8|110683.4|110658.4|110685.9|110660.9|110672.8|110647.8|23
1731942000000|2024-11-18 15:00:00|110685.7|110660.7|110683.8|110658.8|110690.7|110665.7|110683.8|110658.8|16
1731942010000|2024-11-18 15:00:10|110684.8|110659.8|110687.1|110662.1|110690.2|110665.2|110681.1|110656.1|40
1731942020000|2024-11-18 15:00:20|110690|110665|110679.8|110654.8|110690|110665|110675.1|110650.1|23
1731942030000|2024-11-18 15:00:30|110680.2|110655.2|110671.5|110646.5|110682.8|110657.8|110670.1|110645.1|17
1731942040000|2024-11-18 15:00:40|110671.1|110646.1|110675|110650|110675.9|110650.9|110659.1|110634.1|30
1731942050000|2024-11-18 15:00:50|110675.1|110650.1|110676.1|110651.1|110676.1|110651.1|110664.8|110639.8|21
1731942060000|2024-11-18 15:01:00|110677.1|110652.1|110682.4|110657.4|110682.6|110657.6|110676.9|110651.9|17
1731942070000|2024-11-18 15:01:10|110681.5|110656.5|110678|110653|110687.1|110662.1|110677.4|110652.4|17
1731942080000|2024-11-18 15:01:20|110678.1|110653.1|110685.9|110660.9|110687|110662|110677.8|110652.8|17
1731942090000|2024-11-18 15:01:30|110686.2|110661.2|110688.6|110663.6|110689|110664|110686.2|110661.2|12
1731942100000|2024-11-18 15:01:40|110688.7|110663.7|110688.6|110663.6|110690.7|110665.7|110687|110662|14
1731942110000|2024-11-18 15:01:50|110689.7|110664.7|110687.2|110662.2|110689.7|110664.7|110687|110662|18
1731942120000|2024-11-18 15:02:00|110686.2|110661.2|110678.3|110653.3|110688.9|110663.9|110678.1|110653.1|27
1731942130000|2024-11-18 15:02:10|110677.2|110652.2|110677.8|110652.8|110678.4|110653.4|110675.1|110650.1|32
1731942140000|2024-11-18 15:02:20|110678.2|110653.2|110665.8|110640.8|110678.8|110653.8|110661|110636|17
1731942150000|2024-11-18 15:02:30|110667.8|110642.8|110653.7|110628.7|110667.8|110642.8|110652.2|110627.2|20
1731942160000|2024-11-18 15:02:40|110652.4|110627.4|110652.7|110627.7|110654.4|110629.4|110644.3|110619.3|35
1731942170000|2024-11-18 15:02:50|110652.6|110627.6|110653.9|110628.9|110654.8|110629.8|110646|110621|30
1731942180000|2024-11-18 15:03:00|110652.5|110627.5|110642.8|110617.8|110657|110632|110639.1|110614.1|29
1731942190000|2024-11-18 15:03:10|110640.5|110615.5|110642.1|110617.1|110642.1|110617.1|110620|110595|46
1731942200000|2024-11-18 15:03:20|110640.8|110615.8|110640.7|110615.7|110655|110630|110637.5|110612.5|31
1731942210000|2024-11-18 15:03:30|110641.2|110616.2|110640.8|110615.8|110644.8|110619.8|110640.6|110615.6|15
1731942220000|2024-11-18 15:03:40|110640.5|110615.5|110648.8|110623.8|110648.8|110623.8|110639.5|110614.5|27
1731942230000|2024-11-18 15:03:50|110650.1|110625.1|110650.7|110625.7|110652.7|110627.7|110646.6|110621.6|30
1731942240000|2024-11-18 15:04:00|110652|110627|110650.4|110625.4|110654.8|110629.8|110647.4|110622.4|35
1731942250000|2024-11-18 15:04:10|110649.9|110624.9|110633.3|110608.3|110649.9|110624.9|110631.4|110606.4|34
1731942260000|2024-11-18 15:04:20|110633.5|110608.5|110640.6|110615.6|110640.6|110615.6|110632|110607|19
1731942270000|2024-11-18 15:04:30|110643.7|110618.7|110631.5|110606.5|110643.7|110618.7|110626|110601|29
1731942280000|2024-11-18 15:04:40|110632.6|110607.6|110628.5|110603.5|110638.1|110613.1|110623.9|110598.9|30
1731942290000|2024-11-18 15:04:50|110628.2|110603.2|110629.7|110604.7|110629.7|110604.7|110627.2|110602.2|17
1731942300000|2024-11-18 15:05:00|110630.3|110605.3|110612|110587|110631.8|110606.8|110612|110587|27
1731942310000|2024-11-18 15:05:10|110608.9|110583.9|110621.3|110596.3|110623.8|110598.8|110605.9|110580.9|34
1731942320000|2024-11-18 15:05:20|110620|110595|110603.9|110578.9|110621.7|110596.7|110603.3|110578.3|35
1731942330000|2024-11-18 15:05:30|110605.9|110580.9|110606.2|110581.2|110609.9|110584.9|110601.1|110576.1|36
1731942340000|2024-11-18 15:05:40|110605.5|110580.5|110602.8|110577.8|110609.2|110584.2|110596|110571|29
1731942350000|2024-11-18 15:05:50|110604.2|110579.2|110608|110583|110608.3|110583.3|110603|110578|16
1731942360000|2024-11-18 15:06:00|110607.7|110582.7|110635.6|110610.6|110635.6|110610.6|110598.1|110573.1|47
1731942370000|2024-11-18 15:06:10|110637.2|110612.2|110648.6|110623.6|110648.6|110623.6|110635.8|110610.8|38
1731942380000|2024-11-18 15:06:20|110649.6|110624.6|110650.6|110625.6|110650.6|110625.6|110634.3|110609.3|33
1731942390000|2024-11-18 15:06:30|110651.6|110626.6|110643|110618|110654.7|110629.7|110643|110618|30
1731942400000|2024-11-18 15:06:40|110641.9|110616.9|110642.9|110617.9|110648.9|110623.9|110641.1|110616.1|22
1731942410000|2024-11-18 15:06:50|110644.4|110619.4|110649.3|110624.3|110649.3|110624.3|110634.4|110609.4|36
1731942420000|2024-11-18 15:07:00|110648.8|110623.8|110655.9|110630.9|110658.9|110633.9|110646.3|110621.3|29
1731942430000|2024-11-18 15:07:10|110654.6|110629.6|110659.3|110634.3|110659.3|110634.3|110650.7|110625.7|20
1731942440000|2024-11-18 15:07:20|110661.1|110636.1|110673.2|110648.2|110678.2|110653.2|110659|110634|38
1731942450000|2024-11-18 15:07:30|110671.3|110646.3|110669.9|110644.9|110673|110648|110664|110639|25
1731942460000|2024-11-18 15:07:40|110670.4|110645.4|110646.8|110621.8|110671.9|110646.9|110646.4|110621.4|31
1731942470000|2024-11-18 15:07:50|110647.3|110622.3|110655.9|110630.9|110658.7|110633.7|110647.3|110622.3|21
1731942480000|2024-11-18 15:08:00|110657.1|110632.1|110646|110621|110658.5|110633.5|110646|110621|21
1731942490000|2024-11-18 15:08:10|110645.7|110620.7|110639.7|110614.7|110646.8|110621.8|110639.7|110614.7|18
1731942500000|2024-11-18 15:08:20|110640.7|110615.7|110645.1|110620.1|110648.9|110623.9|110638.2|110613.2|42
1731942510000|2024-11-18 15:08:30|110645.6|110620.6|110639.4|110614.4|110646.2|110621.2|110635.8|110610.8|21
1731942520000|2024-11-18 15:08:40|110640.2|110615.2|110639.9|110614.9|110642.5|110617.5|110634.3|110609.3|23
1731942530000|2024-11-18 15:08:50|110636.2|110611.2|110627.9|110602.9|110636.9|110611.9|110625.3|110600.3|33
1731942540000|2024-11-18 15:09:00|110626|110601|110631.1|110606.1|110642.4|110617.4|110626|110601|28
1731942550000|2024-11-18 15:09:10|110633.1|110608.1|110646.1|110621.1|110649.5|110624.5|110632.4|110607.4|28
1731942560000|2024-11-18 15:09:20|110646.4|110621.4|110648.3|110623.3|110649.7|110624.7|110638.3|110613.3|34
1731942570000|2024-11-18 15:09:30|110648.7|110623.7|110650.9|110625.9|110653.9|110628.9|110643.3|110618.3|20
1731942580000|2024-11-18 15:09:40|110652.9|110627.9|110654|110629|110654|110629|110648.9|110623.9|21
1731942590000|2024-11-18 15:09:50|110652|110627|110647.5|110622.5|110653.3|110628.3|110647.5|110622.5|18
1731942600000|2024-11-18 15:10:00|110647.1|110622.1|110648.1|110623.1|110659.8|110634.8|110645.5|110620.5|43
1731942610000|2024-11-18 15:10:10|110647.6|110622.6|110646.7|110621.7|110650.9|110625.9|110644.7|110619.7|23
1731942620000|2024-11-18 15:10:20|110644.6|110619.6|110643.5|110618.5|110645.4|110620.4|110637.4|110612.4|26
1731942630000|2024-11-18 15:10:30|110643.6|110618.6|110634.8|110609.8|110648.5|110623.5|110632.5|110607.5|19
1731942640000|2024-11-18 15:10:40|110632.6|110607.6|110637.1|110612.1|110637.1|110612.1|110632.6|110607.6|11
1731942650000|2024-11-18 15:10:50|110637.6|110612.6|110647|110622|110648.7|110623.7|110637.6|110612.6|22
1731942660000|2024-11-18 15:11:00|110647.8|110622.8|110652.5|110627.5|110655.4|110630.4|110645.4|110620.4|27
1731942670000|2024-11-18 15:11:10|110652|110627|110638.9|110613.9|110653.9|110628.9|110636.3|110611.3|25
1731942680000|2024-11-18 15:11:20|110638.6|110613.6|110637.5|110612.5|110640.5|110615.5|110637.2|110612.2|22
1731942690000|2024-11-18 15:11:30|110636.3|110611.3|110635.7|110610.7|110638.4|110613.4|110633.7|110608.7|16
1731942700000|2024-11-18 15:11:40|110634.6|110609.6|110626|110601|110636.4|110611.4|110626|110601|25
1731942710000|2024-11-18 15:11:50|110626.8|110601.8|110633.5|110608.5|110633.6|110608.6|110622.8|110597.8|16
1731942720000|2024-11-18 15:12:00|110632.5|110607.5|110632.8|110582.8|110632.8|110607.5|110614.4|110579.7|27
1731942730000|2024-11-18 15:12:10|110631.6|110581.6|110607.5|110582.5|110631.6|110586.1|110607.1|110577.6|15
1731942740000|2024-11-18 15:12:20|110606.2|110581.2|110614.9|110589.9|110614.9|110589.9|110606.2|110581.2|10
1731942750000|2024-11-18 15:12:30|110614.8|110589.8|110625.7|110600.7|110635.1|110610.1|110614.8|110589.8|27
1731942760000|2024-11-18 15:12:40|110623.7|110598.7|110618.4|110593.4|110625.2|110600.2|110617.7|110592.7|18
1731942770000|2024-11-18 15:12:50|110619.3|110594.3|110617.7|110592.7|110621.8|110596.8|110617.7|110592.7|16
1731942780000|2024-11-18 15:13:00|110617.1|110592.1|110622.6|110597.6|110638.4|110601.2|110617.1|110585.3|16
1731942790000|2024-11-18 15:13:10|110624.5|110599.5|110630.7|110605.7|110630.7|110605.7|110622.1|110597.1|28
1731942800000|2024-11-18 15:13:20|110629.3|110604.3|110647.7|110622.7|110650.3|110625.3|110628.7|110603.7|39
1731942810000|2024-11-18 15:13:30|110648.4|110623.4|110664.1|110639.1|110664.3|110639.3|110646.2|110621.2|30
1731942820000|2024-11-18 15:13:40|110665.3|110640.3|110634.5|110609.5|110676.6|110651.6|110631.5|110606.5|34
1731942830000|2024-11-18 15:13:50|110630.7|110605.7|110628.2|110603.2|110634|110609|110625.3|110600.3|21
1731942840000|2024-11-18 15:14:00|110628.3|110603.3|110623.1|110598.1|110628.7|110603.7|110622|110597|24
1731942850000|2024-11-18 15:14:10|110624.2|110599.2|110625.8|110600.8|110625.8|110600.8|110613.4|110588.4|23
1731942860000|2024-11-18 15:14:20|110624.7|110599.7|110627.1|110602.1|110631.6|110606.6|110622.8|110597.8|28
1731942870000|2024-11-18 15:14:30|110626.1|110601.1|110624.1|110599.1|110630.4|110605.4|110624.1|110599.1|13
1731942880000|2024-11-18 15:14:40|110622.2|110597.2|110615|110590|110623.2|110598.2|110615|110590|26
1731942890000|2024-11-18 15:14:50|110616.4|110591.4|110607.9|110582.9|110618.7|110593.7|110607.9|110582.9|14
1731942900000|2024-11-18 15:15:00|110608.8|110583.8|110600.7|110575.7|110609.2|110584.2|110599|110574|27
1731942910000|2024-11-18 15:15:10|110599.2|110574.2|110601.9|110576.9|110604|110579|110598.1|110573.1|16
1731942920000|2024-11-18 15:15:20|110600.2|110575.2|110593.4|110568.4|110600.9|110575.9|110592.2|110567.2|23
1731942930000|2024-11-18 15:15:30|110593.2|110568.2|110590.6|110565.6|110593.3|110568.3|110587.3|110562.3|10
1731942940000|2024-11-18 15:15:40|110591.1|110566.1|110594|110569|110594.5|110569.5|110588.2|110563.2|16
1731942950000|2024-11-18 15:15:50|110594.6|110569.6|110592.9|110567.9|110595.6|110570.6|110591.4|110566.4|14
1731942960000|2024-11-18 15:16:00|110591.9|110566.9|110581.8|110556.8|110592.1|110567.1|110581.2|110556.2|32
1731942970000|2024-11-18 15:16:10|110579.7|110554.7|110575.1|110550.1|110582.8|110557.8|110575.1|110550.1|18
1731942980000|2024-11-18 15:16:20|110573.6|110548.6|110579.6|110554.6|110579.7|110554.7|110570.6|110545.6|16
1731942990000|2024-11-18 15:16:30|110579.7|110554.7|110582.6|110557.6|110583|110558|110577|110552|21
1731943000000|2024-11-18 15:16:40|110583.4|110558.4|110591.4|110566.4|110591.4|110566.4|110583.4|110558.4|11
1731943010000|2024-11-18 15:16:50|110590.9|110565.9|110590.9|110565.9|110590.9|110565.9|110589.3|110564.3|7
1731943020000|2024-11-18 15:17:00|110590|110565|110594.1|110569.1|110595.2|110570.2|110588.4|110563.4|25
1731943030000|2024-11-18 15:17:10|110593.9|110568.9|110591.2|110566.2|110593.9|110568.9|110591|110566|4
1731943040000|2024-11-18 15:17:20|110591.8|110566.8|110590.8|110565.8|110591.8|110566.8|110590.8|110565.8|5
1731943050000|2024-11-18 15:17:30|110591.8|110566.8|110592.6|110567.6|110593.6|110568.6|110591.8|110566.8|11
1731943060000|2024-11-18 15:17:40|110593.1|110568.1|110592.3|110567.3|110593.6|110568.6|110592|110567|6
1731943070000|2024-11-18 15:17:50|110592.6|110567.6|110593.1|110568.1|110595.6|110570.6|110592.6|110567.6|16
1731943080000|2024-11-18 15:18:00|110592.8|110567.8|110609.7|110584.7|110611|110586|110591.6|110566.6|18
1731943090000|2024-11-18 15:18:10|110611.6|110586.6|110601.5|110576.5|110611.6|110586.6|110599|110574|15
1731943100000|2024-11-18 15:18:20|110601.7|110576.7|110601.9|110576.9|110602.8|110577.8|110600.8|110575.8|11
1731943110000|2024-11-18 15:18:30|110601|110576|110611.6|110586.6|110612.5|110587.5|110600.4|110575.4|31
1731943120000|2024-11-18 15:18:40|110611.2|110586.2|110630.1|110605.1|110630.7|110605.7|110610.4|110585.4|37
1731943130000|2024-11-18 15:18:50|110631.1|110606.1|110632|110607|110632|110607|110629.1|110604.1|18
1731943140000|2024-11-18 15:19:00|110634.1|110609.1|110630.7|110605.7|110635.4|110610.4|110630.1|110605.1|21
1731943150000|2024-11-18 15:19:10|110630.5|110605.5|110636.4|110611.4|110636.4|110611.4|110629.4|110604.4|20
1731943160000|2024-11-18 15:19:20|110634.4|110609.4|110626.3|110601.3|110634.4|110609.4|110624.3|110599.3|17
1731943170000|2024-11-18 15:19:30|110626.2|110601.2|110634.8|110609.8|110635.7|110610.7|110625.6|110600.6|26
1731943180000|2024-11-18 15:19:40|110635.2|110610.2|110632|110607|110635.2|110610.2|110630.2|110605.2|24
1731943190000|2024-11-18 15:19:50|110631.5|110606.5|110632.4|110607.4|110632.4|110607.4|110630.8|110605.8|10
1731943200000|2024-11-18 15:20:00|110632.3|110607.3|110631.8|110606.8|110633.8|110608.8|110631.8|110606.8|17
1731943210000|2024-11-18 15:20:10|110630.7|110605.7|110633.9|110608.9|110634.4|110609.4|110630.7|110605.7|10
1731943220000|2024-11-18 15:20:20|110633.5|110608.5|110634.6|110609.6|110634.6|110609.6|110631.8|110606.8|11
1731943230000|2024-11-18 15:20:30|110635.5|110610.5|110632.6|110607.6|110635.8|110610.8|110632.6|110607.6|10
1731943240000|2024-11-18 15:20:40|110633.2|110608.2|110631.8|110606.8|110634.3|110609.3|110631.7|110606.7|6
1731943250000|2024-11-18 15:20:50|110632.7|110607.7|110635.2|110610.2|110636.9|110611.9|110632.7|110607.7|19
1731943260000|2024-11-18 15:21:00|110635.3|110610.3|110635.6|110610.6|110636.4|110611.4|110635.3|110610.3|6
1731943270000|2024-11-18 15:21:10|110636.5|110611.5|110660.1|110635.1|110661.2|110636.2|110636.5|110611.5|23
1731943280000|2024-11-18 15:21:20|110660.3|110635.3|110663.3|110638.3|110664.5|110639.5|110660.3|110635.3|20
1731943290000|2024-11-18 15:21:30|110663.4|110638.4|110674.4|110649.4|110678.3|110653.3|110663.2|110638.2|18
1731943300000|2024-11-18 15:21:40|110674.7|110649.7|110673.3|110648.3|110674.7|110649.7|110671.5|110646.5|10
1731943310000|2024-11-18 15:21:50|110673.6|110648.6|110675.2|110650.2|110676.9|110651.9|110673.6|110648.6|13
1731943320000|2024-11-18 15:22:00|110673.7|110648.7|110676.1|110651.1|110677|110652|110668.4|110643.4|23
1731943330000|2024-11-18 15:22:10|110673.1|110648.1|110702.7|110677.7|110704|110679|110672.3|110647.3|27
1731943340000|2024-11-18 15:22:20|110699.9|110674.9|110703.6|110678.6|110703.6|110678.6|110698.5|110673.5|25
1731943350000|2024-11-18 15:22:30|110702.6|110677.6|110700.4|110675.4|110705.7|110680.7|110693.4|110668.4|37
1731943360000|2024-11-18 15:22:40|110700.6|110675.6|110703.7|110678.7|110704.9|110679.9|110697.5|110672.5|25
1731943370000|2024-11-18 15:22:50|110703.3|110678.3|110703.8|110678.8|110704.6|110679.6|110702.2|110677.2|19
1731943380000|2024-11-18 15:23:00|110703.6|110678.6|110710.5|110685.5|110713.2|110688.2|110702.4|110677.4|24
1731943390000|2024-11-18 15:23:10|110709.6|110684.6|110700.8|110675.8|110709.6|110684.6|110690.1|110665.1|38
1731943400000|2024-11-18 15:23:20|110701.8|110676.8|110713.6|110688.6|110714.4|110689.4|110701.8|110676.8|24
1731943410000|2024-11-18 15:23:30|110713.7|110688.7|110709.3|110684.3|110713.7|110688.7|110706.9|110681.9|19
1731943420000|2024-11-18 15:23:40|110709.2|110684.2|110715.9|110690.9|110722.8|110697.8|110707.8|110682.8|20
1731943430000|2024-11-18 15:23:50|110714.8|110689.8|110724.3|110699.3|110724.3|110699.3|110712.4|110687.4|21
1731943440000|2024-11-18 15:24:00|110724.5|110699.5|110726.2|110701.2|110727.8|110702.8|110724.4|110699.4|28
1731943450000|2024-11-18 15:24:10|110724.4|110699.4|110718.7|110693.7|110731.4|110706.4|110715.8|110690.8|17
1731943460000|2024-11-18 15:24:20|110719.3|110694.3|110707.2|110682.2|110719.3|110694.3|110704.3|110679.3|21
1731943470000|2024-11-18 15:24:30|110708.3|110683.3|110711.7|110686.7|110717.2|110692.2|110708.3|110683.3|22
1731943480000|2024-11-18 15:24:40|110710.8|110685.8|110688.9|110663.9|110712.5|110687.5|110687|110662|39
1731943490000|2024-11-18 15:24:50|110690.2|110665.2|110694.1|110669.1|110695.6|110670.6|110686.4|110661.4|32
1731943500000|2024-11-18 15:25:00|110692.7|110667.7|110680.4|110655.4|110693.6|110668.6|110678.5|110653.5|37
1731943510000|2024-11-18 15:25:10|110680|110655|110686.6|110661.6|110687.8|110662.8|110676.2|110651.2|27
1731943520000|2024-11-18 15:25:20|110687.8|110662.8|110683.2|110658.2|110687.8|110662.8|110680.9|110655.9|21
1731943530000|2024-11-18 15:25:30|110685|110660|110689.2|110664.2|110690.6|110665.6|110682.8|110657.8|29
1731943540000|2024-11-18 15:25:40|110690.7|110665.7|110679.4|110654.4|110690.7|110665.7|110678.3|110653.3|30
1731943550000|2024-11-18 15:25:50|110678.3|110653.3|110669.9|110644.9|110678.4|110653.4|110669.1|110644.1|34
1731943560000|2024-11-18 15:26:00|110670.6|110645.6|110672.6|110647.6|110674|110649|110668.9|110643.9|27
1731943570000|2024-11-18 15:26:10|110672.4|110647.4|110663.1|110638.1|110672.4|110647.4|110663.1|110638.1|18
1731943580000|2024-11-18 15:26:20|110662.1|110637.1|110659.5|110634.5|110663.6|110638.6|110659.5|110634.5|8
1731943590000|2024-11-18 15:26:30|110658.4|110633.4|110655.9|110630.9|110658.4|110633.4|110651.3|110626.3|19
1731943600000|2024-11-18 15:26:40|110654.7|110629.7|110613.3|110588.3|110654.7|110629.7|110609.8|110584.8|28
1731943610000|2024-11-18 15:26:50|110612.5|110587.5|110610.2|110585.2|110621|110596|110609.6|110584.6|37
1731943620000|2024-11-18 15:27:00|110614|110589|110589.8|110564.8|110614|110589|110588.5|110563.5|32
1731943630000|2024-11-18 15:27:10|110589.7|110564.7|110589.8|110564.8|110597.4|110572.4|110588|110563|36
1731943640000|2024-11-18 15:27:20|110591.5|110566.5|110598.7|110573.7|110600.4|110575.4|110588.9|110563.9|45
1731943650000|2024-11-18 15:27:30|110599.5|110574.5|110619.2|110594.2|110621|110596|110596|110571|39
1731943660000|2024-11-18 15:27:40|110617.8|110592.8|110618|110593|110619.5|110594.5|110614.2|110589.2|29
1731943670000|2024-11-18 15:27:50|110617.8|110592.8|110620.5|110595.5|110622.4|110597.4|110617.8|110592.8|29
1731943680000|2024-11-18 15:28:00|110618|110593|110624.6|110599.6|110632.9|110607.9|110614.9|110589.9|34
1731943690000|2024-11-18 15:28:10|110626.4|110601.4|110628.5|110603.5|110629.8|110604.8|110622.8|110597.8|43
1731943700000|2024-11-18 15:28:20|110630.8|110605.8|110617.9|110592.9|110632.7|110607.7|110616|110591|37
1731943710000|2024-11-18 15:28:30|110617.6|110592.6|110607.6|110582.6|110617.6|110592.6|110606.3|110581.3|19
1731943720000|2024-11-18 15:28:40|110606.7|110581.7|110618.5|110593.5|110623.1|110598.1|110606|110581|26
1731943730000|2024-11-18 15:28:50|110618.4|110593.4|110624.9|110599.9|110630.3|110605.3|110618.4|110593.4|27
1731943740000|2024-11-18 15:29:00|110624.7|110599.7|110652|110627|110671.7|110631.2|110624.7|110599.7|52
1731943750000|2024-11-18 15:29:10|110663.5|110613.5|110650.7|110625.7|110664.8|110632.5|110647.1|110613.5|35
1731943760000|2024-11-18 15:29:20|110651.6|110626.6|110661.9|110636.9|110662.7|110637.7|110647.7|110622.7|39
1731943770000|2024-11-18 15:29:30|110662.9|110637.9|110656.9|110631.9|110665.2|110640.2|110656.9|110631.9|36
1731943780000|2024-11-18 15:29:40|110657.2|110632.2|110644|110619|110659.6|110634.6|110644|110619|32
1731943790000|2024-11-18 15:29:50|110643|110618|110654.6|110629.6|110658.6|110633.6|110639.2|110614.2|47
1731943800000|2024-11-18 15:30:00|110654.8|110629.8|110643.9|110618.9|110654.8|110629.8|110637.6|110612.6|33
1731943810000|2024-11-18 15:30:10|110640.6|110615.6|110620.5|110595.5|110642.4|110617.4|110619.2|110594.2|29
1731943820000|2024-11-18 15:30:20|110619.7|110594.7|110632|110607|110651.9|110626.9|110616.6|110591.6|46
1731943830000|2024-11-18 15:30:30|110626.2|110601.2|110617.6|110592.6|110631.4|110606.4|110614.1|110589.1|32
1731943840000|2024-11-18 15:30:40|110616.4|110591.4|110617.9|110592.9|110621.9|110596.9|110611|110586|33
1731943850000|2024-11-18 15:30:50|110616.7|110591.7|110616|110591|110619.8|110594.8|110611.5|110586.5|21
1731943860000|2024-11-18 15:31:00|110617.1|110592.1|110615.8|110590.8|110619.2|110594.2|110610.5|110585.5|20
1731943870000|2024-11-18 15:31:10|110617.6|110592.6|110620.1|110595.1|110632|110607|110610.3|110585.3|57
1731943880000|2024-11-18 15:31:20|110617.9|110592.9|110620.4|110595.4|110624.4|110599.4|110616.9|110591.9|34
1731943890000|2024-11-18 15:31:30|110617|110592|110613.2|110588.2|110617.7|110592.7|110610.6|110585.6|21
1731943900000|2024-11-18 15:31:40|110612.8|110587.8|110589.2|110564.2|110612.8|110587.8|110586.3|110561.3|41
1731943910000|2024-11-18 15:31:50|110587.9|110562.9|110591.8|110566.8|110593.2|110568.2|110582.6|110557.6|38
1731943920000|2024-11-18 15:32:00|110591.6|110566.6|110586.8|110561.8|110594.5|110569.5|110574.5|110549.5|45
1731943930000|2024-11-18 15:32:10|110587.2|110562.2|110576.9|110551.9|110587.2|110562.2|110576.9|110551.9|34
1731943940000|2024-11-18 15:32:20|110581.5|110556.5|110550.6|110525.6|110581.5|110556.5|110547.4|110522.4|34
1731943950000|2024-11-18 15:32:30|110555.8|110530.8|110547.2|110522.2|110560.6|110535.6|110540.6|110515.6|35
1731943960000|2024-11-18 15:32:40|110546.5|110521.5|110524.6|110499.6|110546.9|110521.9|110521.1|110496.1|45
1731943970000|2024-11-18 15:32:50|110524.7|110499.7|110529.4|110504.4|110533.7|110508.7|110524.7|110499.7|38
1731943980000|2024-11-18 15:33:00|110531.7|110506.7|110529.2|110504.2|110538.4|110513.4|110520.6|110495.6|35
1731943990000|2024-11-18 15:33:10|110528.7|110503.7|110528.6|110503.6|110530.6|110505.6|110526.9|110501.9|25
1731944000000|2024-11-18 15:33:20|110527.8|110502.8|110533.5|110508.5|110541.6|110516.6|110527.8|110502.8|23
1731944010000|2024-11-18 15:33:30|110537.7|110512.7|110528.3|110503.3|110540.5|110515.5|110528.3|110503.3|25
1731944020000|2024-11-18 15:33:40|110527.2|110502.2|110529|110504|110529|110504|110524.1|110499.1|22
1731944030000|2024-11-18 15:33:50|110530|110505|110538.2|110513.2|110538.5|110513.5|110529.7|110504.7|24
1731944040000|2024-11-18 15:34:00|110537.4|110512.4|110533.1|110508.1|110537.4|110512.4|110529.9|110504.9|31
1731944050000|2024-11-18 15:34:10|110533.3|110508.3|110533.2|110508.2|110533.3|110508.3|110528|110503|25
1731944060000|2024-11-18 15:34:20|110532.2|110507.2|110526|110501|110533.1|110508.1|110521.1|110496.1|30
1731944070000|2024-11-18 15:34:30|110523.2|110498.2|110520.9|110495.9|110526.1|110501.1|110518.5|110493.5|36
1731944080000|2024-11-18 15:34:40|110521.3|110496.3|110518.7|110493.7|110529.8|110504.8|110518.7|110493.7|40
1731944090000|2024-11-18 15:34:50|110521|110496|110517.6|110492.6|110521|110496|110514.8|110489.8|28
1731944100000|2024-11-18 15:35:00|110518.6|110493.6|110523.7|110498.7|110527.1|110502.1|110517.6|110492.6|29
1731944110000|2024-11-18 15:35:10|110525.2|110500.2|110515|110490|110526.3|110501.3|110514.3|110489.3|25
1731944120000|2024-11-18 15:35:20|110514.8|110489.8|110510.2|110485.2|110514.8|110489.8|110509.1|110484.1|21
1731944130000|2024-11-18 15:35:30|110509.8|110484.8|110497.4|110472.4|110515|110490|110494.5|110469.5|33
1731944140000|2024-11-18 15:35:40|110496.5|110471.5|110515.8|110490.8|110520.6|110495.6|110496.5|110471.5|32
1731944150000|2024-11-18 15:35:50|110515|110490|110514.6|110489.6|110520.8|110495.8|110511.6|110486.6|23
1731944160000|2024-11-18 15:36:00|110513.6|110488.6|110521.4|110496.4|110523.2|110498.2|110510.2|110485.2|23
1731944170000|2024-11-18 15:36:10|110520.3|110495.3|110517.7|110492.7|110521.8|110496.8|110515.8|110490.8|25
1731944180000|2024-11-18 15:36:20|110517.9|110492.9|110516.9|110491.9|110517.9|110492.9|110514|110489|17
1731944190000|2024-11-18 15:36:30|110517.8|110492.8|110508.9|110483.9|110520.4|110495.4|110507.3|110482.3|14
1731944200000|2024-11-18 15:36:40|110508.4|110483.4|110507.4|110482.4|110512.6|110487.6|110504.1|110479.1|28
1731944210000|2024-11-18 15:36:50|110508.6|110483.6|110509.9|110484.9|110513.9|110488.9|110505.9|110480.9|33
1731944220000|2024-11-18 15:37:00|110509.7|110484.7|110521.1|110496.1|110521.1|110496.1|110509.3|110484.3|15
1731944230000|2024-11-18 15:37:10|110522.6|110497.6|110513.1|110488.1|110522.6|110497.6|110513.1|110488.1|33
1731944240000|2024-11-18 15:37:20|110513|110488|110508.9|110483.9|110516.4|110491.4|110508.9|110483.9|13
1731944250000|2024-11-18 15:37:30|110510.7|110485.7|110512.9|110487.9|110516.9|110491.9|110507.7|110482.7|14
1731944260000|2024-11-18 15:37:40|110511.7|110486.7|110501.3|110476.3|110511.7|110486.7|110501.3|110476.3|18
1731944270000|2024-11-18 15:37:50|110506.2|110481.2|110507.5|110482.5|110514.6|110489.6|110501.8|110476.8|23
1731944280000|2024-11-18 15:38:00|110507.4|110482.4|110500.7|110475.7|110508|110483|110500.4|110475.4|20
1731944290000|2024-11-18 15:38:10|110502.6|110477.6|110508.9|110483.9|110513.2|110488.2|110499|110474|28
1731944300000|2024-11-18 15:38:20|110506.6|110481.6|110507.8|110482.8|110509.2|110484.2|110505.2|110480.2|14
1731944310000|2024-11-18 15:38:30|110507.5|110482.5|110508.9|110483.9|110510.7|110485.7|110500.1|110475.1|30
1731944320000|2024-11-18 15:38:40|110507|110482|110509.1|110484.1|110516.6|110491.6|110507|110482|12
1731944330000|2024-11-18 15:38:50|110509.2|110484.2|110499.7|110474.7|110514.1|110489.1|110499.7|110474.7|19
1731944340000|2024-11-18 15:39:00|110500|110475|110502.1|110477.1|110505.6|110480.6|110495.1|110470.1|24
1731944350000|2024-11-18 15:39:10|110500.7|110475.7|110511.4|110486.4|110514.2|110489.2|110497.7|110472.7|28
1731944360000|2024-11-18 15:39:20|110512.4|110487.4|110520.9|110495.9|110523.2|110498.2|110510.5|110485.5|33
1731944370000|2024-11-18 15:39:30|110521.2|110496.2|110516.9|110491.9|110521.8|110496.8|110515.9|110490.9|18
1731944380000|2024-11-18 15:39:40|110517.4|110492.4|110514.3|110489.3|110517.4|110492.4|110511.2|110486.2|13
1731944390000|2024-11-18 15:39:50|110515.2|110490.2|110506.4|110481.4|110518|110493|110503.7|110478.7|30
1731944400000|2024-11-18 15:40:00|110506.9|110481.9|110516.2|110491.2|110517.2|110492.2|110506.9|110481.9|27
1731944410000|2024-11-18 15:40:10|110516.3|110491.3|110519.8|110494.8|110519.8|110494.8|110516.3|110491.3|12
1731944420000|2024-11-18 15:40:20|110521.4|110496.4|110520.8|110495.8|110527.2|110502.2|110512.1|110487.1|37
1731944430000|2024-11-18 15:40:30|110521.7|110496.7|110530.6|110505.6|110530.9|110505.9|110515|110490|41
1731944440000|2024-11-18 15:40:40|110537.8|110512.8|110537.4|110512.4|110548.3|110523.3|110534.5|110509.5|28
1731944450000|2024-11-18 15:40:50|110539.1|110514.1|110554.3|110529.3|110555.7|110530.7|110539.1|110514.1|28
1731944460000|2024-11-18 15:41:00|110551.3|110526.3|110553.4|110528.4|110556.3|110531.3|110543.8|110518.8|39
1731944470000|2024-11-18 15:41:10|110552.4|110527.4|110545.9|110520.9|110552.4|110527.4|110540.8|110515.8|30
1731944480000|2024-11-18 15:41:20|110543.8|110518.8|110532.6|110507.6|110544.5|110519.5|110528.7|110503.7|23
1731944490000|2024-11-18 15:41:30|110530.6|110505.6|110529.9|110504.9|110533.7|110508.7|110529.9|110504.9|12
1731944500000|2024-11-18 15:41:40|110528.7|110503.7|110512.3|110487.3|110528.7|110503.7|110512.3|110487.3|16
1731944510000|2024-11-18 15:41:50|110513.2|110488.2|110507.8|110482.8|110516|110491|110506.1|110481.1|28
1731944520000|2024-11-18 15:42:00|110508.8|110483.8|110495|110470|110508.8|110483.8|110492.9|110467.9|22
1731944530000|2024-11-18 15:42:10|110496.8|110471.8|110495.8|110470.8|110501.9|110476.9|110495.7|110470.7|17
1731944540000|2024-11-18 15:42:20|110500.9|110475.9|110495.7|110470.7|110502.1|110477.1|110493.1|110468.1|23
1731944550000|2024-11-18 15:42:30|110497.3|110472.3|110501.6|110476.6|110502.9|110477.9|110496.8|110471.8|21
1731944560000|2024-11-18 15:42:40|110503.9|110478.9|110518.7|110493.7|110521.1|110496.1|110502.5|110477.5|24
1731944570000|2024-11-18 15:42:50|110517.7|110492.7|110537.7|110512.7|110545|110520|110517|110492|30
1731944580000|2024-11-18 15:43:00|110536.4|110511.4|110523.8|110498.8|110536.4|110511.4|110520.7|110495.7|20
1731944590000|2024-11-18 15:43:10|110523.9|110498.9|110519.5|110494.5|110525.3|110500.3|110519.5|110494.5|11
1731944600000|2024-11-18 15:43:20|110518|110493|110507.6|110482.6|110518|110493|110507.6|110482.6|21
1731944610000|2024-11-18 15:43:30|110508.8|110483.8|110497.6|110472.6|110509.1|110484.1|110496.9|110471.9|26
1731944620000|2024-11-18 15:43:40|110499.6|110474.6|110519.8|110494.8|110519.8|110494.8|110497.4|110472.4|31
1731944630000|2024-11-18 15:43:50|110522.4|110497.4|110548.6|110523.6|110548.6|110523.6|110522.4|110497.4|33
1731944640000|2024-11-18 15:44:00|110549.3|110524.3|110558.6|110533.6|110558.9|110533.9|110549.3|110524.3|25
1731944650000|2024-11-18 15:44:10|110559.8|110534.8|110564.6|110539.6|110566.7|110541.7|110553.7|110528.7|35
1731944660000|2024-11-18 15:44:20|110569.3|110544.3|110559.3|110534.3|110574.3|110549.3|110558.5|110533.5|31
1731944670000|2024-11-18 15:44:30|110560.1|110535.1|110547.6|110522.6|110560.1|110535.1|110545.6|110520.6|25
1731944680000|2024-11-18 15:44:40|110547.7|110522.7|110535.2|110510.2|110548.7|110523.7|110532.4|110507.4|28
1731944690000|2024-11-18 15:44:50|110533.9|110508.9|110534.8|110509.8|110535.6|110510.6|110527.2|110502.2|27
1731944700000|2024-11-18 15:45:00|110534.9|110509.9|110539.9|110514.9|110545.4|110520.4|110534.9|110509.9|21
1731944710000|2024-11-18 15:45:10|110540.6|110515.6|110553|110528|110555.6|110530.6|110540.6|110515.6|28
1731944720000|2024-11-18 15:45:20|110552.9|110527.9|110552.2|110527.2|110552.9|110527.9|110549|110524|11
1731944730000|2024-11-18 15:45:30|110551.7|110526.7|110546|110521|110551.7|110526.7|110541.2|110516.2|16
1731944740000|2024-11-18 15:45:40|110547.2|110522.2|110545.3|110520.3|110550.6|110525.6|110544.2|110519.2|19
1731944750000|2024-11-18 15:45:50|110547.4|110522.4|110541.2|110516.2|110558|110533|110541.2|110516.2|22
1731944760000|2024-11-18 15:46:00|110539.5|110514.5|110531.9|110506.9|110543.1|110518.1|110531.9|110506.9|13
1731944770000|2024-11-18 15:46:10|110533.9|110508.9|110554.4|110529.4|110558.5|110533.5|110533.9|110508.9|27
1731944780000|2024-11-18 15:46:20|110553.5|110528.5|110540.1|110515.1|110553.5|110528.5|110535.3|110510.3|27
1731944790000|2024-11-18 15:46:30|110540.6|110515.6|110535.8|110510.8|110542.4|110517.4|110534.7|110509.7|20
1731944800000|2024-11-18 15:46:40|110531.7|110506.7|110539.6|110514.6|110539.6|110514.6|110527|110502|32
1731944810000|2024-11-18 15:46:50|110540.1|110515.1|110539|110514|110541|110516|110537.9|110512.9|14
1731944820000|2024-11-18 15:47:00|110539.3|110514.3|110527.8|110502.8|110539.6|110514.6|110527.8|110502.8|24
1731944830000|2024-11-18 15:47:10|110526.8|110501.8|110524.4|110499.4|110527.9|110502.9|110521.5|110496.5|27
1731944840000|2024-11-18 15:47:20|110523.9|110498.9|110515.5|110490.5|110528.2|110503.2|110515.5|110490.5|21
1731944850000|2024-11-18 15:47:30|110516.7|110491.7|110513.8|110488.8|110525.2|110500.2|110508.3|110483.3|34
1731944860000|2024-11-18 15:47:40|110514.1|110489.1|110516.8|110491.8|110518.1|110493.1|110512.6|110487.6|21
1731944870000|2024-11-18 15:47:50|110517.1|110492.1|110515.2|110490.2|110517.4|110492.4|110510.7|110485.7|23
1731944880000|2024-11-18 15:48:00|110515|110490|110504|110479|110515|110490|110501.4|110476.4|23
1731944890000|2024-11-18 15:48:10|110503.9|110478.9|110514.9|110489.9|110515.7|110490.7|110503.9|110478.9|21
1731944900000|2024-11-18 15:48:20|110515.4|110490.4|110515.8|110490.8|110517.8|110492.8|110514|110489|18
1731944910000|2024-11-18 15:48:30|110514.9|110489.9|110507|110482|110516.8|110491.8|110507|110482|26
1731944920000|2024-11-18 15:48:40|110506.2|110481.2|110510.8|110485.8|110510.9|110485.9|110504.2|110479.2|20
1731944930000|2024-11-18 15:48:50|110511.6|110486.6|110510.2|110485.2|110511.6|110486.6|110507.7|110482.7|11
1731944940000|2024-11-18 15:49:00|110511.7|110486.7|110510.3|110485.3|110515.9|110490.9|110509.4|110484.4|22
1731944950000|2024-11-18 15:49:10|110511.2|110486.2|110499.6|110474.6|110511.2|110486.2|110498|110473|23
1731944960000|2024-11-18 15:49:20|110498.7|110473.7|110502.8|110477.8|110507.1|110482.1|110498.3|110473.3|25
1731944970000|2024-11-18 15:49:30|110503.7|110478.7|110499.8|110474.8|110505.4|110480.4|110498.9|110473.9|20
1731944980000|2024-11-18 15:49:40|110499.9|110474.9|110498.1|110473.1|110502|110477|110498.1|110473.1|17
1731944990000|2024-11-18 15:49:50|110497.7|110472.7|110505|110480|110506.8|110481.8|110494.9|110469.9|29
1731945000000|2024-11-18 15:50:00|110505.9|110480.9|110504|110479|110505.9|110480.9|110501.1|110476.1|21
1731945010000|2024-11-18 15:50:10|110503.1|110478.1|110490.4|110465.4|110503.1|110478.1|110488.9|110463.9|25
1731945020000|2024-11-18 15:50:20|110488.9|110463.9|110468.5|110443.5|110490.4|110465.4|110468.5|110443.5|21
1731945030000|2024-11-18 15:50:30|110469.5|110444.5|110472.9|110447.9|110472.9|110447.9|110465.3|110440.3|19
1731945040000|2024-11-18 15:50:40|110472.8|110447.8|110465.8|110440.8|110473.6|110448.6|110464.5|110439.5|17
1731945050000|2024-11-18 15:50:50|110466.6|110441.6|110465.8|110440.8|110467.4|110442.4|110464.6|110439.6|16
1731945060000|2024-11-18 15:51:00|110464.8|110439.8|110464.9|110439.9|110471.8|110446.8|110461.7|110436.7|28
1731945070000|2024-11-18 15:51:10|110467.3|110442.3|110455.4|110430.4|110467.3|110442.3|110450.9|110425.9|35
1731945080000|2024-11-18 15:51:20|110453.4|110428.4|110454|110429|110455.8|110430.8|110452.8|110427.8|17
1731945090000|2024-11-18 15:51:30|110454.9|110429.9|110458.7|110433.7|110458.7|110433.7|110452.1|110427.1|20
1731945100000|2024-11-18 15:51:40|110457.2|110432.2|110419.3|110394.3|110457.2|110432.2|110417.1|110392.1|41
1731945110000|2024-11-18 15:51:50|110418|110393|110423.6|110398.6|110426|110401|110416.2|110391.2|29
1731945120000|2024-11-18 15:52:00|110425.8|110400.8|110420.6|110395.6|110429.4|110404.4|110418.7|110393.7|25
1731945130000|2024-11-18 15:52:10|110420.5|110395.5|110424.9|110399.9|110428|110403|110416.8|110391.8|29
1731945140000|2024-11-18 15:52:20|110424|110399|110415.7|110390.7|110424.2|110399.2|110415.7|110390.7|29
1731945150000|2024-11-18 15:52:30|110414.5|110389.5|110421.5|110396.5|110429.8|110404.8|110414.5|110389.5|40
1731945160000|2024-11-18 15:52:40|110423.3|110398.3|110443|110418|110444.5|110419.5|110421.9|110396.9|38
1731945170000|2024-11-18 15:52:50|110443.6|110418.6|110450|110425|110451.8|110426.8|110443.6|110418.6|26
1731945180000|2024-11-18 15:53:00|110448.9|110423.9|110447.5|110422.5|110451.5|110426.5|110445.8|110420.8|14
1731945190000|2024-11-18 15:53:10|110446|110421|110439|110414|110446.6|110421.6|110435.5|110410.5|21
1731945200000|2024-11-18 15:53:20|110436.7|110411.7|110446.7|110421.7|110448.4|110423.4|110436.1|110411.1|35
1731945210000|2024-11-18 15:53:30|110448|110423|110466.7|110441.7|110466.7|110441.7|110442.8|110417.8|26
1731945220000|2024-11-18 15:53:40|110467.3|110442.3|110453.8|110428.8|110467.3|110442.3|110453.8|110428.8|44
1731945230000|2024-11-18 15:53:50|110450.9|110425.9|110452.2|110427.2|110463.5|110438.5|110449.1|110424.1|28
1731945240000|2024-11-18 15:54:00|110451.6|110426.6|110464|110439|110466|110441|110447.9|110422.9|26
1731945250000|2024-11-18 15:54:10|110463.3|110438.3|110454.3|110429.3|110465.5|110440.5|110453.1|110428.1|41
1731945260000|2024-11-18 15:54:20|110453.1|110428.1|110451.6|110426.6|110455.8|110430.8|110448.4|110423.4|28
1731945270000|2024-11-18 15:54:30|110450.3|110425.3|110451.2|110426.2|110462.8|110437.8|110449.6|110424.6|33
1731945280000|2024-11-18 15:54:40|110449.4|110424.4|110451.1|110426.1|110459|110434|110449.4|110424.4|30
1731945290000|2024-11-18 15:54:50|110451.8|110426.8|110449.9|110424.9|110455.2|110430.2|110445.7|110420.7|31
1731945300000|2024-11-18 15:55:00|110449.4|110424.4|110451.5|110426.5|110455.5|110430.5|110449.4|110424.4|30
1731945310000|2024-11-18 15:55:10|110453.4|110428.4|110452.2|110427.2|110479|110454|110451.3|110426.3|50
1731945320000|2024-11-18 15:55:20|110454.6|110429.6|110445.2|110420.2|110454.6|110429.6|110445.2|110420.2|23
1731945330000|2024-11-18 15:55:30|110444.9|110419.9|110448.2|110423.2|110452.5|110427.5|110444.9|110419.9|17
1731945340000|2024-11-18 15:55:40|110445.9|110420.9|110449.5|110424.5|110452|110427|110445.9|110420.9|16
1731945350000|2024-11-18 15:55:50|110450.5|110425.5|110453.3|110428.3|110457.5|110432.5|110446|110421|46
1731945360000|2024-11-18 15:56:00|110453.4|110428.4|110447.5|110422.5|110453.4|110428.4|110441.9|110416.9|30
1731945370000|2024-11-18 15:56:10|110449.2|110424.2|110463.5|110438.5|110468.9|110443.9|110449.2|110424.2|44
1731945380000|2024-11-18 15:56:20|110462.6|110437.6|110464.1|110439.1|110464.9|110439.9|110458.8|110433.8|41
1731945390000|2024-11-18 15:56:30|110462.8|110437.8|110449.1|110424.1|110462.8|110437.8|110449|110424|36
1731945400000|2024-11-18 15:56:40|110449.9|110424.9|110449.1|110424.1|110449.9|110424.9|110442.2|110417.2|27
1731945410000|2024-11-18 15:56:50|110449.7|110424.7|110451.2|110426.2|110460.9|110435.9|110447.6|110422.6|36
1731945420000|2024-11-18 15:57:00|110450.3|110425.3|110447.8|110422.8|110455.6|110430.6|110442.2|110417.2|40
1731945430000|2024-11-18 15:57:10|110446.2|110421.2|110449.9|110424.9|110455.4|110430.4|110446.2|110421.2|31
1731945440000|2024-11-18 15:57:20|110449.8|110424.8|110462.4|110437.4|110470.7|110445.7|110448|110423|44
1731945450000|2024-11-18 15:57:30|110463.6|110438.6|110475|110450|110475|110450|110457.8|110432.8|25
1731945460000|2024-11-18 15:57:40|110473.1|110448.1|110478|110453|110478.6|110453.6|110471.7|110446.7|26
1731945470000|2024-11-18 15:57:50|110478.2|110453.2|110481.3|110456.3|110485.6|110460.6|110476.3|110451.3|21
1731945480000|2024-11-18 15:58:00|110480|110455|110482.1|110457.1|110482.9|110457.9|110478.5|110453.5|17
1731945490000|2024-11-18 15:58:10|110483.2|110458.2|110486.8|110461.8|110486.8|110461.8|110481|110456|16
1731945500000|2024-11-18 15:58:20|110484.8|110459.8|110481.2|110456.2|110485|110460|110481.2|110456.2|11
1731945510000|2024-11-18 15:58:30|110480.2|110455.2|110481.8|110456.8|110481.8|110456.8|110477.3|110452.3|13
1731945520000|2024-11-18 15:58:40|110480.3|110455.3|110491.4|110466.4|110493.2|110468.2|110480.3|110455.3|16
1731945530000|2024-11-18 15:58:50|110492|110467|110498|110473|110498|110473|110491.2|110466.2|25
1731945540000|2024-11-18 15:59:00|110498.5|110473.5|110498.6|110473.6|110498.6|110473.6|110491.7|110466.7|23
1731945550000|2024-11-18 15:59:10|110499.3|110474.3|110489.3|110464.3|110499.5|110474.5|110487.2|110462.2|30
1731945560000|2024-11-18 15:59:20|110488.5|110463.5|110492.1|110467.1|110492.2|110467.2|110488.2|110463.2|17
1731945570000|2024-11-18 15:59:30|110491.6|110466.6|110495.8|110470.8|110496.6|110471.6|110491.2|110466.2|30
1731945580000|2024-11-18 15:59:40|110494.5|110469.5|110497.5|110472.5|110499.4|110474.4|110494.3|110469.3|14
1731945590000|2024-11-18 15:59:50|110496.6|110471.6|110494.2|110469.2|110499.5|110474.5|110493.3|110468.3|18
1731945600000|2024-11-18 16:00:00|110495.6|110470.6|110481.4|110456.4|110496.9|110471.9|110475.6|110450.6|37
1731945610000|2024-11-18 16:00:10|110481.6|110456.6|110487.7|110462.7|110487.7|110462.7|110479.4|110454.4|24
1731945620000|2024-11-18 16:00:20|110488.3|110463.3|110491.7|110466.7|110491.7|110466.7|110485.8|110460.8|21
1731945630000|2024-11-18 16:00:30|110492.2|110467.2|110485.3|110460.3|110492.7|110467.7|110477.5|110452.5|36
1731945640000|2024-11-18 16:00:40|110483.4|110458.4|110490.4|110465.4|110491.7|110466.7|110482.6|110457.6|31
1731945650000|2024-11-18 16:00:50|110490.9|110465.9|110461.7|110436.7|110490.9|110465.9|110461.7|110436.7|38
1731945660000|2024-11-18 16:01:00|110462.7|110437.7|110451.1|110426.1|110463.5|110438.5|110448.6|110423.6|42
1731945670000|2024-11-18 16:01:10|110450.9|110425.9|110450.2|110425.2|110453.8|110428.8|110446.6|110421.6|35
1731945680000|2024-11-18 16:01:20|110450|110425|110438.2|110413.2|110450.7|110425.7|110434.9|110409.9|36
1731945690000|2024-11-18 16:01:30|110438.1|110413.1|110440.5|110415.5|110443|110418|110435.9|110410.9|22
1731945700000|2024-11-18 16:01:40|110441.4|110416.4|110442.8|110417.8|110451.5|110426.5|110441.4|110416.4|30
1731945710000|2024-11-18 16:01:50|110444.5|110419.5|110447.7|110422.7|110449.9|110424.9|110443.6|110418.6|33
1731945720000|2024-11-18 16:02:00|110448.5|110423.5|110449|110424|110454.6|110429.6|110448.4|110423.4|31
1731945730000|2024-11-18 16:02:10|110450.2|110425.2|110453|110428|110454.2|110429.2|110447|110422|28
1731945740000|2024-11-18 16:02:20|110453.8|110428.8|110454.4|110429.4|110457.5|110432.5|110449.8|110424.8|37
1731945750000|2024-11-18 16:02:30|110455.3|110430.3|110471|110446|110471|110446|110437.4|110412.4|42
1731945760000|2024-11-18 16:02:40|110469.2|110444.2|110466.4|110441.4|110473.2|110448.2|110460|110435|31
1731945770000|2024-11-18 16:02:50|110465.5|110440.5|110460.4|110435.4|110467.7|110442.7|110460.3|110435.3|15
1731945780000|2024-11-18 16:03:00|110461.4|110436.4|110449.4|110424.4|110462.8|110437.8|110442.4|110417.4|31
1731945790000|2024-11-18 16:03:10|110449.9|110424.9|110453.5|110428.5|110453.5|110428.5|110444|110419|18
1731945800000|2024-11-18 16:03:20|110454.6|110429.6|110468.1|110443.1|110471|110446|110454.6|110429.6|31
1731945810000|2024-11-18 16:03:30|110467.8|110442.8|110470.8|110445.8|110472.3|110447.3|110465.8|110440.8|16
1731945820000|2024-11-18 16:03:40|110471|110446|110473.3|110448.3|110473.3|110448.3|110464.5|110439.5|19
1731945830000|2024-11-18 16:03:50|110473|110448|110475.7|110450.7|110476.5|110451.5|110470.1|110445.1|13
1731945840000|2024-11-18 16:04:00|110474.9|110449.9|110477.5|110452.5|110478.8|110453.8|110473.9|110448.9|20
1731945850000|2024-11-18 16:04:10|110477.3|110452.3|110477.8|110452.8|110477.8|110452.8|110474.3|110449.3|11
1731945860000|2024-11-18 16:04:20|110477.9|110452.9|110477.5|110452.5|110479.6|110454.6|110474.5|110449.5|18
1731945870000|2024-11-18 16:04:30|110478.6|110453.6|110488.8|110463.8|110489.1|110464.1|110478|110453|16
1731945880000|2024-11-18 16:04:40|110487.3|110462.3|110484.9|110459.9|110487.3|110462.3|110481.2|110456.2|17
1731945890000|2024-11-18 16:04:50|110484.6|110459.6|110488.4|110463.4|110491.3|110466.3|110484.6|110459.6|14
1731945900000|2024-11-18 16:05:00|110488.6|110463.6|110489.6|110464.6|110504.7|110479.7|110488.4|110463.4|38
1731945910000|2024-11-18 16:05:10|110487.5|110462.5|110490.9|110465.9|110492.1|110467.1|110480.3|110455.3|38
1731945920000|2024-11-18 16:05:20|110490.1|110465.1|110496.2|110471.2|110498.4|110473.4|110488.1|110463.1|24
1731945930000|2024-11-18 16:05:30|110497.6|110472.6|110509.9|110484.9|110510.2|110485.2|110493.3|110468.3|21
1731945940000|2024-11-18 16:05:40|110511.8|110486.8|110514|110489|110517|110492|110511.8|110486.8|15
1731945950000|2024-11-18 16:05:50|110513.9|110488.9|110490.1|110465.1|110515.7|110490.7|110490.1|110465.1|25
1731945960000|2024-11-18 16:06:00|110489.9|110464.9|110491.3|110466.3|110496.2|110471.2|110481.1|110456.1|31
1731945970000|2024-11-18 16:06:10|110491.2|110466.2|110487.2|110462.2|110492.2|110467.2|110482.7|110457.7|41
1731945980000|2024-11-18 16:06:20|110488.2|110463.2|110483|110458|110488.2|110463.2|110481.8|110456.8|22
1731945990000|2024-11-18 16:06:30|110482.4|110457.4|110491.5|110466.5|110491.6|110466.6|110482.4|110457.4|26
1731946000000|2024-11-18 16:06:40|110490.6|110465.6|110492.9|110467.9|110492.9|110467.9|110489.9|110464.9|11
1731946010000|2024-11-18 16:06:50|110491.4|110466.4|110484.3|110459.3|110491.4|110466.4|110484|110459|21
1731946020000|2024-11-18 16:07:00|110483.3|110458.3|110480.5|110455.5|110484.1|110459.1|110477.3|110452.3|15
1731946030000|2024-11-18 16:07:10|110479.7|110454.7|110458.1|110433.1|110479.7|110454.7|110454.1|110429.1|33
1731946040000|2024-11-18 16:07:20|110458.2|110433.2|110465.2|110440.2|110467.7|110442.7|110458.2|110433.2|23
1731946050000|2024-11-18 16:07:30|110465|110440|110467.1|110442.1|110468.3|110443.3|110463.6|110438.6|22
1731946060000|2024-11-18 16:07:40|110462.6|110437.6|110451.5|110426.5|110464.8|110439.8|110450.9|110425.9|23
1731946070000|2024-11-18 16:07:50|110452|110427|110450.8|110425.8|110464.4|110439.4|110450.8|110425.8|33
1731946080000|2024-11-18 16:08:00|110452.4|110427.4|110447|110422|110454.6|110429.6|110445.4|110420.4|22
1731946090000|2024-11-18 16:08:10|110447.9|110422.9|110453.4|110428.4|110453.4|110428.4|110445|110420|18
1731946100000|2024-11-18 16:08:20|110455.5|110430.5|110453.7|110428.7|110457|110432|110453.5|110428.5|12
1731946110000|2024-11-18 16:08:30|110453.6|110428.6|110442.4|110417.4|110453.6|110428.6|110442.4|110417.4|12
1731946120000|2024-11-18 16:08:40|110442.6|110417.6|110445.7|110420.7|110449.9|110424.9|110442.6|110417.6|24
1731946130000|2024-11-18 16:08:50|110445.1|110420.1|110442.3|110417.3|110446.2|110421.2|110442.3|110417.3|12
1731946140000|2024-11-18 16:09:00|110441.9|110416.9|110435|110410|110442.8|110417.8|110430.8|110405.8|18
1731946150000|2024-11-18 16:09:10|110434.9|110409.9|110438.2|110413.2|110438.3|110413.3|110434.8|110409.8|12
1731946160000|2024-11-18 16:09:20|110438.7|110413.7|110438.4|110413.4|110440.4|110415.4|110437.9|110412.9|12
1731946170000|2024-11-18 16:09:30|110438.5|110413.5|110442.1|110417.1|110443|110418|110431.4|110406.4|22
1731946180000|2024-11-18 16:09:40|110441.2|110416.2|110440.8|110415.8|110446.8|110421.8|110440.8|110415.8|15
1731946190000|2024-11-18 16:09:50|110441.6|110416.6|110446|110421|110448.8|110423.8|110441.6|110416.6|18
1731946200000|2024-11-18 16:10:00|110445.7|110420.7|110435.3|110410.3|110445.7|110420.7|110432.2|110407.2|26
1731946210000|2024-11-18 16:10:10|110434.7|110409.7|110432.6|110407.6|110434.7|110409.7|110426.4|110401.4|22
1731946220000|2024-11-18 16:10:20|110430.3|110405.3|110426.3|110401.3|110430.3|110405.3|110423.4|110398.4|14
1731946230000|2024-11-18 16:10:30|110426.1|110401.1|110422.6|110397.6|110426.1|110401.1|110419.3|110394.3|9
1731946240000|2024-11-18 16:10:40|110422.4|110397.4|110421.6|110396.6|110422.4|110397.4|110421.3|110396.3|9
1731946250000|2024-11-18 16:10:50|110421.5|110396.5|110437.4|110412.4|110437.4|110412.4|110421.5|110396.5|15
1731946260000|2024-11-18 16:11:00|110436.3|110411.3|110445|110420|110445.1|110420.1|110436.3|110411.3|26
1731946270000|2024-11-18 16:11:10|110444.1|110419.1|110443.7|110418.7|110445.4|110420.4|110442.8|110417.8|10
1731946280000|2024-11-18 16:11:20|110444.5|110419.5|110444.7|110419.7|110444.7|110419.7|110442.7|110417.7|7
1731946290000|2024-11-18 16:11:30|110444.6|110419.6|110471.2|110446.2|110471.2|110446.2|110444.6|110419.6|25
1731946300000|2024-11-18 16:11:40|110470.8|110445.8|110462|110437|110470.8|110445.8|110460|110435|25
1731946310000|2024-11-18 16:11:50|110462.1|110437.1|110447.8|110422.8|110462.9|110437.9|110447.8|110422.8|28
1731946320000|2024-11-18 16:12:00|110446.9|110421.9|110440.7|110415.7|110447.6|110422.6|110440.7|110415.7|22
1731946330000|2024-11-18 16:12:10|110441.3|110416.3|110445.7|110420.7|110445.7|110420.7|110440.6|110415.6|18
1731946340000|2024-11-18 16:12:20|110446.3|110421.3|110443.2|110418.2|110451|110426|110441.3|110416.3|28
1731946350000|2024-11-18 16:12:30|110442.8|110417.8|110436.8|110411.8|110443.2|110418.2|110435.4|110410.4|16
1731946360000|2024-11-18 16:12:40|110436.1|110411.1|110436.1|110411.1|110437.4|110412.4|110434.3|110409.3|16
1731946370000|2024-11-18 16:12:50|110435.9|110410.9|110423.8|110398.8|110436.6|110411.6|110423.8|110398.8|23
1731946380000|2024-11-18 16:13:00|110423|110398|110421|110396|110432.9|110407.9|110421|110396|19
1731946390000|2024-11-18 16:13:10|110422.1|110397.1|110428.8|110403.8|110428.8|110403.8|110421.8|110396.8|17
1731946400000|2024-11-18 16:13:20|110428|110403|110438.8|110413.8|110438.8|110413.8|110424.4|110399.4|27
1731946410000|2024-11-18 16:13:30|110438.3|110413.3|110454.5|110429.5|110463.5|110438.5|110436.4|110411.4|31
1731946420000|2024-11-18 16:13:40|110452|110427|110457.1|110432.1|110457.1|110432.1|110452|110427|14
1731946430000|2024-11-18 16:13:50|110457.6|110432.6|110449.5|110424.5|110458.8|110433.8|110447.2|110422.2|16
1731946440000|2024-11-18 16:14:00|110448.9|110423.9|110449.5|110424.5|110450.3|110425.3|110448.6|110423.6|16
1731946450000|2024-11-18 16:14:10|110450.7|110425.7|110455|110430|110457.1|110432.1|110450.7|110425.7|22
1731946460000|2024-11-18 16:14:20|110455.3|110430.3|110456.7|110431.7|110459.1|110434.1|110455|110430|24
1731946470000|2024-11-18 16:14:30|110457.7|110432.7|110457.2|110432.2|110460.8|110435.8|110457.1|110432.1|18
1731946480000|2024-11-18 16:14:40|110457.7|110432.7|110471.7|110446.7|110472.5|110447.5|110457.7|110432.7|28
1731946490000|2024-11-18 16:14:50|110471|110446|110474.6|110449.6|110475.8|110450.8|110471|110446|29
1731946500000|2024-11-18 16:15:00|110474.1|110449.1|110447.1|110422.1|110477.5|110452.5|110445.1|110420.1|30
1731946510000|2024-11-18 16:15:10|110446.7|110421.7|110452.5|110427.5|110452.8|110427.8|110444.4|110419.4|15
1731946520000|2024-11-18 16:15:20|110453.3|110428.3|110453|110428|110462.5|110437.5|110447.5|110422.5|31
1731946530000|2024-11-18 16:15:30|110453.3|110428.3|110451.9|110426.9|110454.3|110429.3|110447|110422|20
1731946540000|2024-11-18 16:15:40|110449.4|110424.4|110447.4|110422.4|110449.9|110424.9|110440.2|110415.2|35
1731946550000|2024-11-18 16:15:50|110446.5|110421.5|110437.8|110412.8|110446.5|110421.5|110435.6|110410.6|22
1731946560000|2024-11-18 16:16:00|110436.5|110411.5|110429.7|110404.7|110437.1|110412.1|110428.8|110403.8|29
1731946570000|2024-11-18 16:16:10|110431.6|110406.6|110441.2|110416.2|110443.4|110418.4|110430.1|110405.1|31
1731946580000|2024-11-18 16:16:20|110444.3|110419.3|110447.2|110422.2|110448.2|110423.2|110442.7|110417.7|20
1731946590000|2024-11-18 16:16:30|110447.5|110422.5|110450.5|110425.5|110453.9|110428.9|110447.5|110422.5|20
1731946600000|2024-11-18 16:16:40|110451.1|110426.1|110460.8|110435.8|110460.8|110435.8|110443.4|110418.4|33
1731946610000|2024-11-18 16:16:50|110460.9|110435.9|110460.9|110435.9|110460.9|110435.9|110460.3|110435.3|7
1731946620000|2024-11-18 16:17:00|110460.8|110435.8|110455.5|110430.5|110460.8|110435.8|110454|110429|13
1731946630000|2024-11-18 16:17:10|110457.6|110432.6|110466.5|110441.5|110468.7|110443.7|110457.6|110432.6|38
1731946640000|2024-11-18 16:17:20|110468|110443|110472.4|110447.4|110473.7|110448.7|110466.5|110441.5|15
1731946650000|2024-11-18 16:17:30|110473|110448|110470.7|110445.7|110474|110449|110468.9|110443.9|24
1731946660000|2024-11-18 16:17:40|110471.4|110446.4|110470.5|110445.5|110472.8|110447.8|110468.4|110443.4|23
1731946670000|2024-11-18 16:17:50|110469.9|110444.9|110471.4|110446.4|110471.4|110446.4|110457.1|110432.1|35
1731946680000|2024-11-18 16:18:00|110471.6|110446.6|110470.5|110445.5|110471.6|110446.6|110470.5|110445.5|2
1731946690000|2024-11-18 16:18:10|110470.4|110445.4|110470.4|110445.4|110470.6|110445.6|110470.4|110445.4|3
1731946700000|2024-11-18 16:18:20|110469|110444|110473.1|110448.1|110474.1|110449.1|110469|110444|8
1731946710000|2024-11-18 16:18:30|110474.2|110449.2|110471.7|110446.7|110476.8|110451.8|110471.7|110446.7|14
1731946720000|2024-11-18 16:18:40|110472.5|110447.5|110461.1|110436.1|110480.4|110455.4|110457.3|110432.3|27
1731946730000|2024-11-18 16:18:50|110463|110438|110448.2|110423.2|110466|110441|110448.2|110423.2|39
1731946740000|2024-11-18 16:19:00|110447.4|110422.4|110440.2|110415.2|110451.4|110426.4|110436.1|110411.1|37
1731946750000|2024-11-18 16:19:10|110441.8|110416.8|110426|110401|110441.8|110416.8|110426|110401|31
1731946760000|2024-11-18 16:19:20|110427.5|110402.5|110424.9|110399.9|110427.5|110402.5|110422.5|110397.5|27
1731946770000|2024-11-18 16:19:30|110425.6|110400.6|110424.3|110399.3|110429.6|110404.6|110424.3|110399.3|11
1731946780000|2024-11-18 16:19:40|110424.4|110399.4|110418.5|110393.5|110427.2|110402.2|110418.5|110393.5|27
1731946790000|2024-11-18 16:19:50|110421.5|110396.5|110423.7|110398.7|110423.7|110398.7|110415.8|110390.8|36
1731946800000|2024-11-18 16:20:00|110425|110400|110428.3|110403.3|110428.9|110403.9|110423.6|110398.6|12
1731946810000|2024-11-18 16:20:10|110428.5|110403.5|110424.9|110399.9|110429.9|110404.9|110424.9|110399.9|10
1731946820000|2024-11-18 16:20:20|110425.8|110400.8|110424.6|110399.6|110428.3|110403.3|110424.6|110399.6|14
1731946830000|2024-11-18 16:20:30|110422.1|110397.1|110424.2|110399.2|110425.9|110400.9|110419.5|110394.5|20
1731946840000|2024-11-18 16:20:40|110427.4|110402.4|110422.5|110397.5|110427.4|110402.4|110418.5|110393.5|31
1731946850000|2024-11-18 16:20:50|110418.1|110393.1|110419.1|110394.1|110424.2|110399.2|110417.1|110392.1|11
1731946860000|2024-11-18 16:21:00|110418.4|110393.4|110414.8|110389.8|110418.6|110393.6|110413.8|110388.8|22
1731946870000|2024-11-18 16:21:10|110415.6|110390.6|110421.7|110396.7|110422.3|110397.3|110415.6|110390.6|51
1731946880000|2024-11-18 16:21:20|110419|110394|110434.6|110409.6|110434.6|110409.6|110418.4|110393.4|42
1731946890000|2024-11-18 16:21:30|110433.3|110408.3|110440.4|110415.4|110443|110418|110433.3|110408.3|21
1731946900000|2024-11-18 16:21:40|110440.8|110415.8|110433.9|110408.9|110443.3|110418.3|110433.8|110408.8|20
1731946910000|2024-11-18 16:21:50|110431.7|110406.7|110447|110422|110450.1|110425.1|110429.6|110404.6|28
1731946920000|2024-11-18 16:22:00|110446.1|110421.1|110461.1|110436.1|110464.5|110439.5|110444.9|110419.9|28
1731946930000|2024-11-18 16:22:10|110460|110435|110455.2|110430.2|110463.8|110438.8|110454.2|110429.2|20
1731946940000|2024-11-18 16:22:20|110455.3|110430.3|110456.3|110431.3|110471.9|110446.9|110455.3|110430.3|26
1731946950000|2024-11-18 16:22:30|110456.8|110431.8|110453.7|110428.7|110456.8|110431.8|110448.3|110423.3|16
1731946960000|2024-11-18 16:22:40|110454|110429|110454.5|110429.5|110463.7|110438.7|110454|110429|11
1731946970000|2024-11-18 16:22:50|110455.6|110430.6|110457.1|110432.1|110457.8|110432.8|110443.8|110418.8|37
1731946980000|2024-11-18 16:23:00|110455.8|110430.8|110450.9|110425.9|110462|110437|110450.2|110425.2|35
1731946990000|2024-11-18 16:23:10|110450.1|110425.1|110442|110417|110451.9|110426.9|110442|110417|27
1731947000000|2024-11-18 16:23:20|110441.7|110416.7|110438.8|110413.8|110442.9|110417.9|110436.1|110411.1|28
1731947010000|2024-11-18 16:23:30|110440|110415|110436.3|110411.3|110441.3|110416.3|110433.2|110408.2|12
1731947020000|2024-11-18 16:23:40|110436.1|110411.1|110434|110409|110436.4|110411.4|110429|110404|29
1731947030000|2024-11-18 16:23:50|110434.3|110409.3|110434.7|110409.7|110435.5|110410.5|110433.7|110408.7|11
1731947040000|2024-11-18 16:24:00|110434.2|110409.2|110437.9|110412.9|110437.9|110412.9|110432.9|110407.9|15
1731947050000|2024-11-18 16:24:10|110439.6|110414.6|110437.1|110412.1|110442.7|110417.7|110434.7|110409.7|11
1731947060000|2024-11-18 16:24:20|110436.6|110411.6|110428.7|110403.7|110437.1|110412.1|110427.3|110402.3|20
1731947070000|2024-11-18 16:24:30|110430.3|110405.3|110412.8|110387.8|110430.3|110405.3|110409.9|110384.9|31
1731947080000|2024-11-18 16:24:40|110413|110388|110413.7|110388.7|110414|110389|110405.7|110380.7|27
1731947090000|2024-11-18 16:24:50|110414.6|110389.6|110414.8|110389.8|110414.8|110389.8|110413.4|110388.4|5
1731947100000|2024-11-18 16:25:00|110414.2|110389.2|110420.1|110395.1|110421.8|110396.8|110405.8|110380.8|50
1731947110000|2024-11-18 16:25:10|110425.2|110400.2|110427.2|110402.2|110428.6|110403.6|110423.4|110398.4|21
1731947120000|2024-11-18 16:25:20|110428.4|110403.4|110428.4|110403.4|110429.7|110404.7|110428.3|110403.3|9
1731947130000|2024-11-18 16:25:30|110427.5|110402.5|110426.6|110401.6|110427.5|110402.5|110421.4|110396.4|17
1731947140000|2024-11-18 16:25:40|110426.3|110401.3|110433.8|110408.8|110433.8|110408.8|110425.6|110400.6|27
1731947150000|2024-11-18 16:25:50|110434.1|110409.1|110425.6|110400.6|110434.1|110409.1|110425.6|110400.6|20
1731947160000|2024-11-18 16:26:00|110423.4|110398.4|110417.2|110392.2|110427.2|110402.2|110414.2|110389.2|28
1731947170000|2024-11-18 16:26:10|110417.5|110392.5|110418.9|110393.9|110419.8|110394.8|110417.1|110392.1|8
1731947180000|2024-11-18 16:26:20|110418.8|110393.8|110423.5|110398.5|110425.7|110400.7|110418.8|110393.8|18
1731947190000|2024-11-18 16:26:30|110423.3|110398.3|110423.8|110398.8|110428.4|110403.4|110423.3|110398.3|23
1731947200000|2024-11-18 16:26:40|110424.4|110399.4|110424.1|110399.1|110425.1|110400.1|110422.8|110397.8|13
1731947210000|2024-11-18 16:26:50|110424.7|110399.7|110423|110398|110425.7|110400.7|110423|110398|12
1731947220000|2024-11-18 16:27:00|110422.9|110397.9|110418.5|110393.5|110422.9|110397.9|110418.5|110393.5|12
1731947230000|2024-11-18 16:27:10|110418.6|110393.6|110417.8|110392.8|110420.7|110395.7|110416.5|110391.5|18
1731947240000|2024-11-18 16:27:20|110418.9|110393.9|110423.7|110398.7|110424.5|110399.5|110418.9|110393.9|6
1731947250000|2024-11-18 16:27:30|110424.6|110399.6|110426.3|110401.3|110426.3|110401.3|110423.8|110398.8|11
1731947260000|2024-11-18 16:27:40|110424.3|110399.3|110417.2|110392.2|110425.5|110400.5|110415.8|110390.8|21
1731947270000|2024-11-18 16:27:50|110418.1|110393.1|110441.4|110416.4|110442.2|110417.2|110418|110393|30
1731947280000|2024-11-18 16:28:00|110438.2|110413.2|110444.8|110419.8|110446.3|110421.3|110437.9|110412.9|32
1731947290000|2024-11-18 16:28:10|110445.8|110420.8|110446.4|110421.4|110446.6|110421.6|110445.3|110420.3|13
1731947300000|2024-11-18 16:28:20|110445.4|110420.4|110447.1|110422.1|110451.8|110426.8|110445.4|110420.4|16
1731947310000|2024-11-18 16:28:30|110447.9|110422.9|110448.8|110423.8|110453|110428|110447.9|110422.9|18
1731947320000|2024-11-18 16:28:40|110448.5|110423.5|110465.4|110440.4|110466.5|110441.5|110448.5|110423.5|36
1731947330000|2024-11-18 16:28:50|110464|110439|110460.6|110435.6|110465.5|110440.5|110457.6|110432.6|30
1731947340000|2024-11-18 16:29:00|110459.4|110434.4|110459.4|110434.4|110459.4|110434.4|110456.6|110431.6|12
1731947350000|2024-11-18 16:29:10|110457.8|110432.8|110451.2|110426.2|110459.2|110434.2|110445.8|110420.8|27
1731947360000|2024-11-18 16:29:20|110450.9|110425.9|110450.9|110425.9|110451.8|110426.8|110450.6|110425.6|13
1731947370000|2024-11-18 16:29:30|110450.8|110425.8|110448.6|110423.6|110450.9|110425.9|110447.6|110422.6|14
1731947380000|2024-11-18 16:29:40|110445.7|110420.7|110445|110420|110446.2|110421.2|110442.2|110417.2|22
1731947390000|2024-11-18 16:29:50|110444.9|110419.9|110441.3|110416.3|110444.9|110419.9|110440.9|110415.9|8
1731947400000|2024-11-18 16:30:00|110441.1|110416.1|110433.7|110408.7|110443.9|110418.9|110430|110405|29
1731947410000|2024-11-18 16:30:10|110436.5|110411.5|110444.3|110419.3|110444.5|110419.5|110436.5|110411.5|50
1731947420000|2024-11-18 16:30:20|110444.4|110419.4|110441|110416|110444.4|110419.4|110440|110415|12
1731947430000|2024-11-18 16:30:30|110442.1|110417.1|110439.2|110414.2|110442.1|110417.1|110437.1|110412.1|13
1731947440000|2024-11-18 16:30:40|110439.4|110414.4|110437.6|110412.6|110440.8|110415.8|110437.3|110412.3|24
1731947450000|2024-11-18 16:30:50|110437.4|110412.4|110440.1|110415.1|110440.2|110415.2|110436.2|110411.2|26
1731947460000|2024-11-18 16:31:00|110439.7|110414.7|110439.7|110414.7|110442|110417|110437.1|110412.1|23
1731947470000|2024-11-18 16:31:10|110439.4|110414.4|110439.9|110414.9|110440|110415|110435.5|110410.5|17
1731947480000|2024-11-18 16:31:20|110440|110415|110438.4|110413.4|110440.2|110415.2|110435.3|110410.3|18
1731947490000|2024-11-18 16:31:30|110438.5|110413.5|110435.7|110410.7|110439.7|110414.7|110434.1|110409.1|18
1731947500000|2024-11-18 16:31:40|110437.3|110412.3|110435.1|110410.1|110437.9|110412.9|110434.3|110409.3|11
1731947510000|2024-11-18 16:31:50|110436.1|110411.1|110433.4|110408.4|110436.1|110411.1|110428.4|110403.4|37
1731947520000|2024-11-18 16:32:00|110434.5|110409.5|110436.4|110411.4|110440.2|110415.2|110430.9|110405.9|21
1731947530000|2024-11-18 16:32:10|110435.2|110410.2|110433.9|110408.9|110435.4|110410.4|110433.9|110408.9|6
1731947540000|2024-11-18 16:32:20|110434.1|110409.1|110438.3|110413.3|110438.3|110413.3|110434.1|110409.1|12
1731947550000|2024-11-18 16:32:30|110439.8|110414.8|110437.9|110412.9|110440.3|110415.3|110433.7|110408.7|18
1731947560000|2024-11-18 16:32:40|110437.7|110412.7|110439.9|110414.9|110439.9|110414.9|110437.7|110412.7|7
1731947570000|2024-11-18 16:32:50|110439.7|110414.7|110438.3|110413.3|110440|110415|110438.3|110413.3|7
1731947580000|2024-11-18 16:33:00|110435.2|110410.2|110435.2|110410.2|110435.2|110410.2|110431.8|110406.8|17
1731947590000|2024-11-18 16:33:10|110435.3|110410.3|110434.1|110409.1|110435.3|110410.3|110433.7|110408.7|12
1731947600000|2024-11-18 16:33:20|110434.2|110409.2|110433.6|110408.6|110434.2|110409.2|110433.6|110408.6|6
1731947610000|2024-11-18 16:33:30|110432.5|110407.5|110432.5|110407.5|110435.1|110410.1|110432.2|110407.2|17
1731947620000|2024-11-18 16:33:40|110432.4|110407.4|110434.2|110409.2|110434.2|110409.2|110430.3|110405.3|13
1731947630000|2024-11-18 16:33:50|110434.8|110409.8|110439.1|110414.1|110439.2|110414.2|110433.8|110408.8|14
1731947640000|2024-11-18 16:34:00|110439.8|110414.8|110451.3|110426.3|110451.3|110426.3|110439.8|110414.8|32
1731947650000|2024-11-18 16:34:10|110449.7|110424.7|110439.3|110414.3|110449.7|110424.7|110439.3|110414.3|12
1731947660000|2024-11-18 16:34:20|110439.2|110414.2|110449.3|110424.3|110449.6|110424.6|110439.2|110414.2|28
1731947670000|2024-11-18 16:34:30|110448.4|110423.4|110448.2|110423.2|110449.3|110424.3|110442.4|110417.4|16
1731947680000|2024-11-18 16:34:40|110448.7|110423.7|110448.2|110423.2|110448.7|110423.7|110448.2|110423.2|3
1731947690000|2024-11-18 16:34:50|110447|110422|110442.8|110417.8|110447|110422|110442.7|110417.7|23
1731947700000|2024-11-18 16:35:00|110443.4|110418.4|110437.3|110412.3|110443.4|110418.4|110437.1|110412.1|22
1731947710000|2024-11-18 16:35:10|110437.4|110412.4|110439.4|110414.4|110439.5|110414.5|110436.8|110411.8|10
1731947720000|2024-11-18 16:35:20|110440.5|110415.5|110441.2|110416.2|110441.5|110416.5|110438.8|110413.8|12
1731947730000|2024-11-18 16:35:30|110441.3|110416.3|110446.9|110421.9|110446.9|110421.9|110441.3|110416.3|8
1731947740000|2024-11-18 16:35:40|110447|110422|110447.1|110422.1|110447.1|110422.1|110447|110422|2
1731947750000|2024-11-18 16:35:50|110448.2|110423.2|110448.4|110423.4|110449.4|110424.4|110448.2|110423.2|7
1731947760000|2024-11-18 16:36:00|110449.4|110424.4|110466.7|110441.7|110466.7|110441.7|110449.4|110424.4|10
1731947770000|2024-11-18 16:36:10|110464.6|110439.6|110464.9|110439.9|110468.1|110443.1|110461.7|110436.7|37
1731947780000|2024-11-18 16:36:20|110465.5|110440.5|110471.9|110446.9|110475.9|110450.9|110463.2|110438.2|37
1731947790000|2024-11-18 16:36:30|110473.2|110448.2|110474.2|110449.2|110476.8|110451.8|110468.9|110443.9|32
1731947800000|2024-11-18 16:36:40|110471.7|110446.7|110477.3|110452.3|110477.5|110452.5|110471.7|110446.7|31
1731947810000|2024-11-18 16:36:50|110477.9|110452.9|110476.8|110451.8|110478|110453|110470.9|110445.9|21
1731947820000|2024-11-18 16:37:00|110474|110449|110474.7|110449.7|110478.8|110453.8|110469|110444|33
1731947830000|2024-11-18 16:37:10|110475.8|110450.8|110476.5|110451.5|110481.2|110456.2|110472.1|110447.1|28
1731947840000|2024-11-18 16:37:20|110476.3|110451.3|110475.2|110450.2|110478.4|110453.4|110474.7|110449.7|27
1731947850000|2024-11-18 16:37:30|110475.7|110450.7|110476.2|110451.2|110477.4|110452.4|110473.2|110448.2|30
1731947860000|2024-11-18 16:37:40|110474.9|110449.9|110475.3|110450.3|110476.5|110451.5|110472.5|110447.5|31
1731947870000|2024-11-18 16:37:50|110474.1|110449.1|110436.4|110411.4|110474.1|110449.1|110436.4|110411.4|9
1731947880000|2024-11-18 16:38:00|110437.7|110412.7|110432.7|110407.7|110439.4|110414.4|110432|110407|29
1731947890000|2024-11-18 16:38:10|110433.8|110408.8|110422.8|110397.8|110433.8|110408.8|110422|110397|28
1731947900000|2024-11-18 16:38:20|110422.9|110397.9|110416|110391|110425.9|110400.9|110414.7|110389.7|19
1731947910000|2024-11-18 16:38:30|110416.1|110391.1|110416.2|110391.2|110416.2|110391.2|110416.1|110391.1|4
1731947920000|2024-11-18 16:38:40|110416.1|110391.1|110416|110391|110416.1|110391.1|110415.8|110390.8|7
1731947930000|2024-11-18 16:38:50|110415.7|110390.7|110419|110394|110419.3|110394.3|110415.5|110390.5|7
1731947940000|2024-11-18 16:39:00|110419.4|110394.4|110419.2|110394.2|110419.4|110394.4|110418.9|110393.9|6
1731947950000|2024-11-18 16:39:10|110416.9|110391.9|110421.4|110396.4|110421.7|110396.7|110416.9|110391.9|13
1731947960000|2024-11-18 16:39:20|110421.3|110396.3|110421.1|110396.1|110422.5|110397.5|110418.1|110393.1|11
1731947970000|2024-11-18 16:39:30|110418.8|110393.8|110415.9|110390.9|110420.5|110395.5|110415.9|110390.9|7
1731947980000|2024-11-18 16:39:40|110415.6|110390.6|110413.1|110388.1|110417.5|110392.5|110412.8|110387.8|12
1731947990000|2024-11-18 16:39:50|110414.1|110389.1|110414.3|110389.3|110415.5|110390.5|110412.5|110387.5|11
1731948000000|2024-11-18 16:40:00|110411.5|110386.5|110402.4|110377.4|110411.5|110386.5|110402.4|110377.4|25
1731948010000|2024-11-18 16:40:10|110402|110377|110403.1|110378.1|110404.5|110379.5|110401.9|110376.9|10
1731948020000|2024-11-18 16:40:20|110404.5|110379.5|110400.7|110375.7|110405.4|110380.4|110399.4|110374.4|17
1731948030000|2024-11-18 16:40:30|110400.6|110375.6|110396|110371|110401.5|110376.5|110392.8|110367.8|27
1731948040000|2024-11-18 16:40:40|110398.2|110373.2|110396.8|110371.8|110398.3|110373.3|110393.9|110368.9|13
1731948050000|2024-11-18 16:40:50|110397|110372|110394.5|110369.5|110397|110372|110394.5|110369.5|6
1731948060000|2024-11-18 16:41:00|110394.3|110369.3|110394.7|110369.7|110394.7|110369.7|110394.3|110369.3|4
1731948070000|2024-11-18 16:41:10|110396.2|110371.2|110401.3|110376.3|110407.3|110382.3|110396.2|110371.2|21
1731948080000|2024-11-18 16:41:20|110401.4|110376.4|110401.5|110376.5|110406.6|110381.6|110401.4|110376.4|10
1731948090000|2024-11-18 16:41:30|110402.7|110377.7|110405.8|110380.8|110407.4|110382.4|110402.3|110377.3|17
1731948100000|2024-11-18 16:41:40|110406|110381|110404.4|110379.4|110407.8|110382.8|110401.9|110376.9|9
1731948110000|2024-11-18 16:41:50|110403.5|110378.5|110402.5|110377.5|110404.4|110379.4|110398.9|110373.9|17
1731948120000|2024-11-18 16:42:00|110403.1|110378.1|110402.5|110377.5|110405.1|110380.1|110400.1|110375.1|11
1731948130000|2024-11-18 16:42:10|110402.6|110377.6|110400.6|110375.6|110405.2|110380.2|110398.6|110373.6|7
1731948140000|2024-11-18 16:42:20|110401.5|110376.5|110407.3|110382.3|110408.4|110383.4|110401.3|110376.3|15
1731948150000|2024-11-18 16:42:30|110407.2|110382.2|110406|110381|110408.3|110383.3|110405|110380|12
1731948160000|2024-11-18 16:42:40|110405.2|110380.2|110406.4|110381.4|110407.1|110382.1|110401.9|110376.9|13
1731948170000|2024-11-18 16:42:50|110406.7|110381.7|110407.3|110382.3|110408.3|110383.3|110406.5|110381.5|10
1731948180000|2024-11-18 16:43:00|110407.2|110382.2|110411.4|110386.4|110415.7|110390.7|110407.2|110382.2|17
1731948190000|2024-11-18 16:43:10|110411.5|110386.5|110418.8|110393.8|110418.8|110393.8|110411.2|110386.2|16
1731948200000|2024-11-18 16:43:20|110418.9|110393.9|110430.2|110405.2|110432.6|110407.6|110418.4|110393.4|56
1731948210000|2024-11-18 16:43:30|110425.3|110400.3|110422.6|110397.6|110434.1|110409.1|110417.9|110392.9|34
1731948220000|2024-11-18 16:43:40|110422.8|110397.8|110415.7|110390.7|110422.8|110397.8|110414.2|110389.2|23
1731948230000|2024-11-18 16:43:50|110414.2|110389.2|110414.4|110389.4|110415.8|110390.8|110412.3|110387.3|9
1731948240000|2024-11-18 16:44:00|110415.4|110390.4|110405.9|110380.9|110415.4|110390.4|110403.2|110378.2|17
1731948250000|2024-11-18 16:44:10|110404.6|110379.6|110404.4|110379.4|110408.1|110383.1|110403.4|110378.4|11
1731948260000|2024-11-18 16:44:20|110403.8|110378.8|110399.9|110374.9|110403.9|110378.9|110399.2|110374.2|11
1731948270000|2024-11-18 16:44:30|110397.5|110372.5|110412.5|110387.5|110417.2|110392.2|110397.5|110372.5|23
1731948280000|2024-11-18 16:44:40|110412.6|110387.6|110415.7|110390.7|110417.2|110392.2|110412.6|110387.6|15
1731948290000|2024-11-18 16:44:50|110414.7|110389.7|110412.5|110387.5|110414.7|110389.7|110407.2|110382.2|24
1731948300000|2024-11-18 16:45:00|110413.5|110388.5|110410.5|110385.5|110414.7|110389.7|110407.1|110382.1|15
1731948310000|2024-11-18 16:45:10|110410.3|110385.3|110408.4|110383.4|110410.3|110385.3|110408.3|110383.3|12
1731948320000|2024-11-18 16:45:20|110408|110383|110414.1|110389.1|110414.1|110389.1|110406.9|110381.9|25
1731948330000|2024-11-18 16:45:30|110414|110389|110413.5|110388.5|110414.4|110389.4|110411.8|110386.8|21
1731948340000|2024-11-18 16:45:40|110413.6|110388.6|110416.7|110391.7|110417|110392|110411.4|110386.4|25
1731948350000|2024-11-18 16:45:50|110416.8|110391.8|110412.5|110387.5|110418.5|110393.5|110408.5|110383.5|24
1731948360000|2024-11-18 16:46:00|110412.4|110387.4|110419.4|110394.4|110419.4|110394.4|110408.5|110383.5|20
1731948370000|2024-11-18 16:46:10|110419.5|110394.5|110416.9|110391.9|110423|110398|110415.3|110390.3|24
1731948380000|2024-11-18 16:46:20|110416.4|110391.4|110417.5|110392.5|110418|110393|110415.1|110390.1|10
1731948390000|2024-11-18 16:46:30|110417.7|110392.7|110416.1|110391.1|110419|110394|110414.9|110389.9|22
1731948400000|2024-11-18 16:46:40|110416|110391|110418.4|110393.4|110418.4|110393.4|110414.1|110389.1|22
1731948410000|2024-11-18 16:46:50|110417.3|110392.3|110415.4|110390.4|110417.5|110392.5|110413.8|110388.8|24
1731948420000|2024-11-18 16:47:00|110415.3|110390.3|110399.3|110374.3|110415.4|110390.4|110397|110372|31
1731948430000|2024-11-18 16:47:10|110398.2|110373.2|110390.3|110365.3|110398.2|110373.2|110388.1|110363.1|20
1731948440000|2024-11-18 16:47:20|110391.1|110366.1|110394.4|110369.4|110398|110373|110391.1|110366.1|24
1731948450000|2024-11-18 16:47:30|110396|110371|110397.6|110372.6|110397.7|110372.7|110391.6|110366.6|37
1731948460000|2024-11-18 16:47:40|110396.4|110371.4|110392.5|110367.5|110397.5|110372.5|110388.8|110363.8|21
1731948470000|2024-11-18 16:47:50|110392.7|110367.7|110389.4|110364.4|110392.7|110367.7|110384|110359|35
1731948480000|2024-11-18 16:48:00|110393.5|110368.5|110389.4|110364.4|110404.4|110368.5|110383.2|110350|54
1731948490000|2024-11-18 16:48:10|110390|110365|110388.9|110363.9|110390.5|110365.5|110388.9|110363.9|15
1731948500000|2024-11-18 16:48:20|110389|110364|110393.6|110368.6|110393.9|110368.9|110385|110360|25
1731948510000|2024-11-18 16:48:30|110394.8|110369.8|110393.2|110368.2|110394.8|110369.8|110392.1|110367.1|7
1731948520000|2024-11-18 16:48:40|110392.1|110367.1|110386.8|110361.8|110392.1|110367.1|110386.8|110361.8|10
1731948530000|2024-11-18 16:48:50|110385.6|110360.6|110384.7|110359.7|110385.8|110360.8|110381.7|110356.7|24
1731948540000|2024-11-18 16:49:00|110384.1|110359.1|110381.6|110356.6|110385.7|110360.7|110380.4|110355.4|37
1731948550000|2024-11-18 16:49:10|110384.7|110359.7|110384.3|110359.3|110385.6|110360.6|110379.3|110354.3|24
1731948560000|2024-11-18 16:49:20|110384.4|110359.4|110386.9|110361.9|110388.4|110363.4|110379.8|110354.8|19
1731948570000|2024-11-18 16:49:30|110388|110363|110387.8|110362.8|110389.3|110364.3|110385.8|110360.8|21
1731948580000|2024-11-18 16:49:40|110389.5|110364.5|110388.7|110363.7|110393.1|110368.1|110385.4|110360.4|18
1731948590000|2024-11-18 16:49:50|110383.4|110358.4|110382.7|110357.7|110385.6|110360.6|110379.1|110354.1|22
1731948600000|2024-11-18 16:50:00|110378.6|110353.6|110377.6|110352.6|110382.7|110357.7|110377.6|110352.6|36
1731948610000|2024-11-18 16:50:10|110379.7|110354.7|110378.4|110353.4|110379.7|110354.7|110376.1|110351.1|10
1731948620000|2024-11-18 16:50:20|110378.9|110353.9|110378.5|110353.5|110382.4|110357.4|110373.2|110348.2|19
1731948630000|2024-11-18 16:50:30|110378.3|110353.3|110362.5|110337.5|110380.8|110355.8|110360.2|110335.2|29
1731948640000|2024-11-18 16:50:40|110361.8|110336.8|110351|110326|110361.8|110336.8|110343.9|110318.9|45
1731948650000|2024-11-18 16:50:50|110351.3|110326.3|110351.5|110326.5|110354.6|110329.6|110348.8|110323.8|21
1731948660000|2024-11-18 16:51:00|110349|110324|110349.4|110324.4|110354|110329|110347.6|110322.6|24
1731948670000|2024-11-18 16:51:10|110347.6|110322.6|110347.5|110322.5|110349.5|110324.5|110346.3|110321.3|16
1731948680000|2024-11-18 16:51:20|110349.3|110324.3|110350.6|110325.6|110351.7|110326.7|110346.5|110321.5|17
1731948690000|2024-11-18 16:51:30|110350.4|110325.4|110354.1|110329.1|110354.6|110329.6|110350.4|110325.4|19
1731948700000|2024-11-18 16:51:40|110353.2|110328.2|110351.3|110326.3|110355.4|110330.4|110349.9|110324.9|16
1731948710000|2024-11-18 16:51:50|110351.4|110326.4|110350.3|110325.3|110354.5|110329.5|110348.3|110323.3|12
1731948720000|2024-11-18 16:52:00|110347.8|110322.8|110317.7|110292.7|110347.8|110322.8|110309.8|110284.8|48
1731948730000|2024-11-18 16:52:10|110319.1|110294.1|110319.3|110294.3|110323|110298|110318.2|110293.2|27
1731948740000|2024-11-18 16:52:20|110319.4|110294.4|110322|110297|110339|110314|110319|110294|43
1731948750000|2024-11-18 16:52:30|110325|110300|110321.8|110296.8|110325|110300|110317.3|110292.3|19
1731948760000|2024-11-18 16:52:40|110320.9|110295.9|110323.8|110298.8|110326.3|110301.3|110314.1|110289.1|22
1731948770000|2024-11-18 16:52:50|110321.2|110296.2|110323.6|110298.6|110326.3|110301.3|110316|110291|56
1731948780000|2024-11-18 16:53:00|110322.3|110297.3|110325.5|110300.5|110326.7|110301.7|110319.6|110294.6|59
1731948790000|2024-11-18 16:53:10|110321.3|110296.3|110320.6|110295.6|110323.2|110298.2|110318.1|110293.1|35
1731948800000|2024-11-18 16:53:20|110321.3|110296.3|110321.7|110296.7|110325.6|110300.6|110317.3|110292.3|21
1731948810000|2024-11-18 16:53:30|110321.8|110296.8|110319.8|110294.8|110325.5|110300.5|110317|110292|22
1731948820000|2024-11-18 16:53:40|110319.9|110294.9|110319.6|110294.6|110321|110296|110319.1|110294.1|11
1731948830000|2024-11-18 16:53:50|110318.4|110293.4|110316.6|110291.6|110322|110297|110311.8|110286.8|36
1731948840000|2024-11-18 16:54:00|110317.1|110292.1|110319.3|110294.3|110321.2|110296.2|110312.6|110287.6|32
1731948850000|2024-11-18 16:54:10|110318.5|110293.5|110316.7|110291.7|110318.5|110293.5|110312.1|110287.1|37
1731948860000|2024-11-18 16:54:20|110317.1|110292.1|110315.2|110290.2|110320.3|110295.3|110312|110287|35
1731948870000|2024-11-18 16:54:30|110314.4|110289.4|110314.2|110289.2|110318.7|110293.7|110313.5|110288.5|15
1731948880000|2024-11-18 16:54:40|110315.2|110290.2|110312.6|110287.6|110320.6|110295.6|110309.9|110284.9|25
1731948890000|2024-11-18 16:54:50|110312.7|110287.7|110312|110287|110313.3|110288.3|110309.1|110284.1|14
1731948900000|2024-11-18 16:55:00|110312.8|110287.8|110317.3|110292.3|110318.4|110293.4|110310.2|110285.2|26
1731948910000|2024-11-18 16:55:10|110317.4|110292.4|110315.4|110290.4|110317.5|110292.5|110315.4|110290.4|11
1731948920000|2024-11-18 16:55:20|110315.3|110290.3|110315.8|110290.8|110315.8|110290.8|110309.5|110284.5|26
1731948930000|2024-11-18 16:55:30|110315.9|110290.9|110313.3|110288.3|110316.9|110291.9|110310.6|110285.6|20
1731948940000|2024-11-18 16:55:40|110313.1|110288.1|110310.8|110285.8|110313.1|110288.1|110309.9|110284.9|10
1731948950000|2024-11-18 16:55:50|110311.6|110286.6|110313.9|110288.9|110313.9|110288.9|110311.2|110286.2|11
1731948960000|2024-11-18 16:56:00|110313|110288|110309.8|110284.8|110313|110288|110303.6|110278.6|26
1731948970000|2024-11-18 16:56:10|110309.6|110284.6|110313.7|110288.7|110314.7|110289.7|110308.5|110283.5|20
1731948980000|2024-11-18 16:56:20|110312.8|110287.8|110311|110286|110324.2|110288.8|110301|110265.5|54
1731948990000|2024-11-18 16:56:30|110308.7|110283.7|110305.2|110280.2|110310.6|110285.6|110303.4|110278.4|47
1731949000000|2024-11-18 16:56:40|110307.2|110282.2|110267.7|110242.7|110308.6|110283.6|110264.5|110239.5|42
1731949010000|2024-11-18 16:56:50|110266.6|110241.6|110268.2|110243.2|110270.7|110245.7|110264.7|110239.7|19
1731949020000|2024-11-18 16:57:00|110268.3|110243.3|110269.4|110244.4|110269.9|110244.9|110264|110239|19
1731949030000|2024-11-18 16:57:10|110269.2|110244.2|110256.7|110231.7|110269.2|110244.2|110256|110231|14
1731949040000|2024-11-18 16:57:20|110257.3|110232.3|110252.8|110227.8|110261.6|110236.6|110252.8|110227.8|8
1731949050000|2024-11-18 16:57:30|110252.9|110227.9|110252.7|110227.7|110252.9|110227.9|110252.2|110227.2|5
1731949060000|2024-11-18 16:57:40|110252.2|110227.2|110252.7|110227.7|110253.7|110228.7|110251.5|110226.5|8
1731949070000|2024-11-18 16:57:50|110253.1|110228.1|110227.4|110202.4|110253.1|110228.1|110225.2|110200.2|17
1731949080000|2024-11-18 16:58:00|110226.4|110201.4|110227.9|110202.9|110227.9|110202.9|110222.2|110197.2|10
1731949090000|2024-11-18 16:58:10|110228.1|110203.1|110229|110204|110234.2|110209.2|110227.2|110202.2|15
1731949100000|2024-11-18 16:58:20|110233.9|110208.9|110246.7|110221.7|110249.8|110224.8|110230.4|110205.4|19
1731949110000|2024-11-18 16:58:30|110247|110222|110245.3|110220.3|110247|110222|110245.2|110220.2|5
1731949120000|2024-11-18 16:58:40|110245.6|110220.6|110246.8|110221.8|110252.4|110227.4|110245.1|110220.1|10
1731949130000|2024-11-18 16:58:50|110245.3|110220.3|110245.9|110220.9|110246.5|110221.5|110231.7|110206.7|21
1731949140000|2024-11-18 16:59:00|110245.8|110220.8|110236.4|110211.4|110247.1|110222.1|110235.2|110210.2|16
1731949150000|2024-11-18 16:59:10|110238|110213|110235.5|110210.5|110238|110213|110234.1|110209.1|8
1731949160000|2024-11-18 16:59:20|110233.7|110208.7|110222|110197|110233.7|110208.7|110220.8|110195.8|8
1731949170000|2024-11-18 16:59:30|110219|110194|110220.8|110195.8|110220.8|110195.8|110217|110192|18
1731949180000|2024-11-18 16:59:40|110222.5|110197.5|110221.8|110196.8|110229.4|110204.4|110219.7|110194.7|17
1731949190000|2024-11-18 16:59:50|110221.7|110196.7|110219|110194|110224|110199|110219|110194|13
1731949200000|2024-11-18 17:00:00|110214.8|110189.8|110208.8|110183.8|110214.8|110189.8|110203.9|110178.9|25
1731949210000|2024-11-18 17:00:10|110207.8|110182.8|110206.4|110181.4|110208.8|110183.8|110206.4|110181.4|20
1731949220000|2024-11-18 17:00:20|110207.1|110182.1|110215.9|110190.9|110217|110192|110207.1|110182.1|15
1731949230000|2024-11-18 17:00:30|110217|110192|110219.8|110194.8|110225.5|110200.5|110216|110191|15
1731949240000|2024-11-18 17:00:40|110214|110189|110214.2|110189.2|110216.1|110191.1|110208.6|110183.6|24
1731949250000|2024-11-18 17:00:50|110215.1|110190.1|110211|110186|110215.3|110190.3|110210.1|110185.1|16
1731949260000|2024-11-18 17:01:00|110210|110185|110212.5|110187.5|110213.6|110188.6|110209.6|110184.6|13
1731949270000|2024-11-18 17:01:10|110213|110188|110211.2|110186.2|110213|110188|110211.2|110186.2|6
1731949280000|2024-11-18 17:01:20|110212.2|110187.2|110211.5|110186.5|110212.2|110187.2|110210.1|110185.1|9
1731949290000|2024-11-18 17:01:30|110211.3|110186.3|110209.2|110184.2|110211.3|110186.3|110203.2|110178.2|15
1731949300000|2024-11-18 17:01:40|110209.8|110184.8|110209.8|110184.8|110216.6|110191.6|110205.7|110180.7|20
1731949310000|2024-11-18 17:01:50|110210.6|110185.6|110216.7|110191.7|110217|110192|110210.6|110185.6|15
1731949320000|2024-11-18 17:02:00|110216.1|110191.1|110207|110182|110219.3|110194.3|110204.6|110179.6|14
1731949330000|2024-11-18 17:02:10|110206.2|110181.2|110207.3|110182.3|110209.1|110184.1|110206.2|110181.2|13
1731949340000|2024-11-18 17:02:20|110206.5|110181.5|110200.3|110175.3|110206.5|110181.5|110200.3|110175.3|7
1731949350000|2024-11-18 17:02:30|110199.3|110174.3|110199.4|110174.4|110200.5|110175.5|110195.2|110170.2|10
1731949360000|2024-11-18 17:02:40|110199.5|110174.5|110179.5|110154.5|110199.6|110174.6|110179.5|110154.5|17
1731949370000|2024-11-18 17:02:50|110180|110155|110173.8|110148.8|110181.4|110156.4|110171.8|110146.8|24
1731949380000|2024-11-18 17:03:00|110174.9|110149.9|110176|110151|110178.9|110153.9|110173.6|110148.6|32
1731949390000|2024-11-18 17:03:10|110177.1|110152.1|110178.4|110153.4|110183.2|110158.2|110176.9|110151.9|20
1731949400000|2024-11-18 17:03:20|110178.9|110153.9|110179.2|110154.2|110181.2|110156.2|110178.5|110153.5|8
1731949410000|2024-11-18 17:03:30|110180.1|110155.1|110194.5|110169.5|110195.6|110170.6|110180.1|110155.1|24
1731949420000|2024-11-18 17:03:40|110194.6|110169.6|110197.7|110172.7|110199.6|110174.6|110188.5|110163.5|26
1731949430000|2024-11-18 17:03:50|110198.6|110173.6|110193.1|110168.1|110198.6|110173.6|110189.7|110164.7|23
1731949440000|2024-11-18 17:04:00|110193.2|110168.2|110196.9|110171.9|110197.3|110172.3|110189.2|110164.2|14
1731949450000|2024-11-18 17:04:10|110196.4|110171.4|110202.2|110177.2|110202.4|110177.4|110196.4|110171.4|5
1731949460000|2024-11-18 17:04:20|110202|110177|110196.6|110171.6|110202|110177|110192.5|110167.5|15
1731949470000|2024-11-18 17:04:30|110195.9|110170.9|110200.3|110175.3|110200.3|110175.3|110194.4|110169.4|7
1731949480000|2024-11-18 17:04:40|110197.8|110172.8|110215.6|110190.6|110219.2|110194.2|110197.8|110172.8|22
1731949490000|2024-11-18 17:04:50|110216.6|110191.6|110216.8|110191.8|110220.1|110195.1|110216.6|110191.6|9
1731949500000|2024-11-18 17:05:00|110216.3|110191.3|110213.4|110188.4|110220|110195|110213.4|110188.4|23
1731949510000|2024-11-18 17:05:10|110215|110190|110226|110201|110228.8|110203.8|110213.5|110188.5|30
1731949520000|2024-11-18 17:05:20|110227.1|110202.1|110234.7|110209.7|110242.3|110217.3|110227.1|110202.1|35
1731949530000|2024-11-18 17:05:30|110236.6|110211.6|110233.3|110208.3|110252.4|110227.4|110233.3|110208.3|57
1731949540000|2024-11-18 17:05:40|110229.8|110204.8|110222.7|110197.7|110230.3|110205.3|110222.7|110197.7|43
1731949550000|2024-11-18 17:05:50|110223.5|110198.5|110220.6|110195.6|110224.5|110199.5|110218.1|110193.1|54
1731949560000|2024-11-18 17:06:00|110221.9|110196.9|110234.8|110209.8|110238.2|110213.2|110221.9|110196.9|27
1731949570000|2024-11-18 17:06:10|110236.9|110211.9|110240.5|110215.5|110263|110218.1|110236.2|110205.1|56
1731949580000|2024-11-18 17:06:20|110240.8|110215.8|110244.2|110219.2|110246.5|110221.5|110239.3|110214.3|54
1731949590000|2024-11-18 17:06:30|110242.7|110217.7|110244.3|110219.3|110249.6|110224.6|110242.1|110217.1|19
1731949600000|2024-11-18 17:06:40|110243.4|110218.4|110226.7|110201.7|110248.6|110218.9|110226.7|110193.8|37
1731949610000|2024-11-18 17:06:50|110227.3|110202.3|110227.5|110202.5|110227.5|110202.5|110225.1|110200.1|16
1731949620000|2024-11-18 17:07:00|110227.9|110202.9|110220.5|110195.5|110228.3|110203.3|110220.5|110195.5|26
1731949630000|2024-11-18 17:07:10|110220.7|110195.7|110220.1|110195.1|110223.2|110198.2|110216.8|110191.8|25
1731949640000|2024-11-18 17:07:20|110220.6|110195.6|110224.7|110199.7|110226|110201|110219.5|110194.5|20
1731949650000|2024-11-18 17:07:30|110225.2|110200.2|110230.6|110205.6|110238.3|110213.3|110225.2|110200.2|18
1731949660000|2024-11-18 17:07:40|110230.8|110205.8|110235.3|110210.3|110236.6|110211.6|110227.8|110202.8|26
1731949670000|2024-11-18 17:07:50|110235.7|110210.7|110236.1|110211.1|110241.4|110216.4|110235.7|110210.7|26
1731949680000|2024-11-18 17:08:00|110235.4|110210.4|110243.2|110218.2|110258.2|110218.2|110235.4|110201.5|36
1731949690000|2024-11-18 17:08:10|110240.7|110215.7|110258.1|110208.1|110258.7|110221|110239.1|110202.6|45
1731949700000|2024-11-18 17:08:20|110243.8|110218.8|110243.3|110218.3|110246|110221|110242.1|110217.1|19
1731949710000|2024-11-18 17:08:30|110242.8|110217.8|110239.7|110214.7|110246|110221|110239.7|110214.7|36
1731949720000|2024-11-18 17:08:40|110238.7|110213.7|110230.6|110205.6|110240.9|110215.9|110229.7|110204.7|37
1731949730000|2024-11-18 17:08:50|110233.1|110208.1|110227.8|110202.8|110233.6|110208.6|110225.8|110200.8|20
1731949740000|2024-11-18 17:09:00|110226.9|110201.9|110220.9|110195.9|110230.2|110205.2|110219.8|110194.8|27
1731949750000|2024-11-18 17:09:10|110220.7|110195.7|110236.8|110211.8|110239|110214|110220.2|110195.2|29
1731949760000|2024-11-18 17:09:20|110239|110214|110223.4|110198.4|110239|110214|110222.2|110197.2|24
1731949770000|2024-11-18 17:09:30|110222.7|110197.7|110219.4|110194.4|110225.2|110200.2|110218.8|110193.8|23
1731949780000|2024-11-18 17:09:40|110220.7|110195.7|110220.4|110195.4|110221.6|110196.6|110218.2|110193.2|15
1731949790000|2024-11-18 17:09:50|110220.6|110195.6|110223.3|110198.3|110223.3|110198.3|110220.1|110195.1|21
1731949800000|2024-11-18 17:10:00|110222.7|110197.7|110225.3|110200.3|110226.5|110201.5|110220.5|110195.5|17
1731949810000|2024-11-18 17:10:10|110226.9|110201.9|110230.2|110205.2|110240.1|110215.1|110226.9|110201.9|21
1731949820000|2024-11-18 17:10:20|110231|110206|110232.8|110207.8|110236.6|110211.6|110231|110206|30
1731949830000|2024-11-18 17:10:30|110233.2|110208.2|110236.5|110211.5|110236.9|110211.9|110231.1|110206.1|17
1731949840000|2024-11-18 17:10:40|110235.5|110210.5|110236.2|110211.2|110237.3|110212.3|110234.7|110209.7|20
1731949850000|2024-11-18 17:10:50|110237.2|110212.2|110241.3|110216.3|110243.6|110218.6|110236.1|110211.1|27
1731949860000|2024-11-18 17:11:00|110242.3|110217.3|110236.4|110211.4|110242.3|110217.3|110233.3|110208.3|22
1731949870000|2024-11-18 17:11:10|110235.9|110210.9|110238.4|110213.4|110239.7|110214.7|110235.9|110210.9|24
1731949880000|2024-11-18 17:11:20|110238.3|110213.3|110237.4|110212.4|110238.3|110213.3|110236.6|110211.6|9
1731949890000|2024-11-18 17:11:30|110237.5|110212.5|110244.3|110219.3|110244.3|110219.3|110237.5|110212.5|8
1731949900000|2024-11-18 17:11:40|110246.8|110221.8|110244.3|110219.3|110247.6|110222.6|110243.3|110218.3|21
1731949910000|2024-11-18 17:11:50|110247.6|110222.6|110274.5|110249.5|110275.7|110250.7|110247.6|110222.6|30
1731949920000|2024-11-18 17:12:00|110274.7|110249.7|110287.2|110262.2|110291.3|110266.3|110267.5|110242.5|51
1731949930000|2024-11-18 17:12:10|110287.1|110262.1|110291.6|110266.6|110302.3|110268.1|110286.3|110250.7|62
1731949940000|2024-11-18 17:12:20|110291|110266|110272.2|110247.2|110291.2|110266.2|110270.9|110245.9|54
1731949950000|2024-11-18 17:12:30|110272|110247|110266.3|110241.3|110273.5|110248.5|110263.7|110238.7|36
1731949960000|2024-11-18 17:12:40|110267.6|110242.6|110279.8|110254.8|110281.2|110256.2|110266.5|110241.5|46
1731949970000|2024-11-18 17:12:50|110277.9|110252.9|110279.8|110254.8|110282.7|110257.7|110273.8|110248.8|39
1731949980000|2024-11-18 17:13:00|110278.5|110253.5|110276.4|110251.4|110282.8|110257.8|110273.9|110248.9|27
1731949990000|2024-11-18 17:13:10|110275.6|110250.6|110288.8|110263.8|110292.8|110267.8|110275.5|110250.5|45
1731950000000|2024-11-18 17:13:20|110289.9|110264.9|110295.3|110270.3|110298|110273|110289.9|110264.9|21
1731950010000|2024-11-18 17:13:30|110294.8|110269.8|110304.5|110279.5|110304.7|110279.7|110288.1|110263.1|45
1731950020000|2024-11-18 17:13:40|110305.6|110280.6|110304.5|110279.5|110306.5|110281.5|110300.4|110275.4|47
1731950030000|2024-11-18 17:13:50|110303.4|110278.4|110309.8|110284.8|110316.3|110291.3|110303.2|110278.2|47
1731950040000|2024-11-18 17:14:00|110311|110286|110310.7|110285.7|110311|110286|110304.3|110279.3|34
1731950050000|2024-11-18 17:14:10|110309.4|110284.4|110311.5|110286.5|110312.8|110287.8|110307.4|110282.4|51
1731950060000|2024-11-18 17:14:20|110310.4|110285.4|110306.4|110281.4|110313.4|110288.4|110306.2|110281.2|36
1731950070000|2024-11-18 17:14:30|110307.6|110282.6|110301.6|110276.6|110313.2|110288.2|110298.1|110273.1|46
1731950080000|2024-11-18 17:14:40|110300.1|110275.1|110303.1|110278.1|110307.5|110282.5|110300.1|110275.1|42
1731950090000|2024-11-18 17:14:50|110304.9|110279.9|110300.9|110275.9|110304.9|110279.9|110300.1|110275.1|33
1731950100000|2024-11-18 17:15:00|110300.3|110275.3|110304.4|110279.4|110314.1|110289.1|110298.8|110273.8|40
1731950110000|2024-11-18 17:15:10|110302.4|110277.4|110316.3|110291.3|110317.3|110292.3|110300.4|110275.4|35
1731950120000|2024-11-18 17:15:20|110314.8|110289.8|110323.4|110298.4|110324|110299|110314.2|110289.2|27
1731950130000|2024-11-18 17:15:30|110326.4|110301.4|110341.8|110291.8|110343.2|110305.2|110325.7|110286.3|32
1731950140000|2024-11-18 17:15:40|110341.5|110291.5|110342|110292|110344.7|110294.7|110339.5|110289.5|33
1731950150000|2024-11-18 17:15:50|110341.9|110291.9|110341.1|110291.1|110342.1|110292.1|110340.8|110290.8|6
1731950160000|2024-11-18 17:16:00|110341.3|110291.3|110344|110294|110346.8|110296.8|110340.6|110290.6|32
1731950170000|2024-11-18 17:16:10|110343.3|110293.3|110310.7|110285.7|110344.5|110299.8|110310.7|110285.7|25
1731950180000|2024-11-18 17:16:20|110311.3|110286.3|110292.4|110267.4|110313.7|110288.7|110290.2|110265.2|35
1731950190000|2024-11-18 17:16:30|110291.4|110266.4|110312.4|110287.4|110312.5|110287.5|110286.2|110261.2|52
1731950200000|2024-11-18 17:16:40|110310.9|110285.9|110315|110290|110339.8|110297.5|110310.7|110283.7|38
1731950210000|2024-11-18 17:16:50|110316.2|110291.2|110315.3|110290.3|110317|110292|110312|110287|23
1731950220000|2024-11-18 17:17:00|110314.1|110289.1|110306.6|110281.6|110323.4|110298.4|110304.2|110279.2|37
1731950230000|2024-11-18 17:17:10|110306.1|110281.1|110305.3|110280.3|110309.2|110284.2|110300.3|110275.3|42
1731950240000|2024-11-18 17:17:20|110306.8|110281.8|110314.2|110289.2|110315|110290|110305.5|110280.5|34
1731950250000|2024-11-18 17:17:30|110313|110288|110312.4|110287.4|110317.5|110292.5|110309.3|110284.3|38
1731950260000|2024-11-18 17:17:40|110311.1|110286.1|110327.7|110302.7|110331.9|110306.9|110308.1|110283.1|38
1731950270000|2024-11-18 17:17:50|110328.7|110303.7|110326.8|110301.8|110331.1|110306.1|110324.9|110299.9|23
1731950280000|2024-11-18 17:18:00|110327.1|110302.1|110325.1|110300.1|110327.8|110302.8|110323.5|110298.5|21
1731950290000|2024-11-18 17:18:10|110322.9|110297.9|110308.2|110283.2|110322.9|110297.9|110303.4|110278.4|46
1731950300000|2024-11-18 17:18:20|110310.5|110285.5|110306.2|110281.2|110310.5|110285.5|110305.7|110280.7|28
1731950310000|2024-11-18 17:18:30|110306.6|110281.6|110312.1|110287.1|110317.5|110292.5|110305.4|110280.4|36
1731950320000|2024-11-18 17:18:40|110308.9|110283.9|110317.6|110292.6|110320.7|110295.7|110308.9|110283.9|48
1731950330000|2024-11-18 17:18:50|110315.2|110290.2|110319.5|110294.5|110321.3|110296.3|110310.4|110285.4|45
1731950340000|2024-11-18 17:19:00|110318.3|110293.3|110330.6|110305.6|110330.6|110305.6|110318.3|110293.3|24
1731950350000|2024-11-18 17:19:10|110327.7|110302.7|110311.6|110286.6|110328.8|110303.8|110309.4|110284.4|28
1731950360000|2024-11-18 17:19:20|110310.1|110285.1|110306.5|110281.5|110313.3|110288.3|110305.4|110280.4|68
1731950370000|2024-11-18 17:19:30|110309.4|110284.4|110305|110255|110312|110284.7|110298.5|110253.5|47
1731950380000|2024-11-18 17:19:40|110304.3|110254.3|110293.4|110268.4|110306.9|110276.3|110288.4|110253.4|43
1731950390000|2024-11-18 17:19:50|110296.6|110271.6|110298.7|110273.7|110299.8|110274.8|110293|110268|28
1731950400000|2024-11-18 17:20:00|110298.5|110273.5|110301.9|110276.9|110303.3|110278.3|110296.6|110271.6|28
1731950410000|2024-11-18 17:20:10|110303.1|110278.1|110298.3|110273.3|110306.4|110281.4|110296|110271|34
1731950420000|2024-11-18 17:20:20|110298.9|110273.9|110282.9|110257.9|110298.9|110273.9|110280.1|110255.1|21
1731950430000|2024-11-18 17:20:30|110282.3|110257.3|110281.7|110256.7|110284.5|110259.5|110281.7|110256.7|6
1731950440000|2024-11-18 17:20:40|110281.8|110256.8|110284.1|110259.1|110284.1|110259.1|110281.8|110256.8|4
1731950450000|2024-11-18 17:20:50|110283.9|110258.9|110284.1|110259.1|110285|110260|110282.5|110257.5|7
1731950460000|2024-11-18 17:21:00|110284|110259|110280.1|110255.1|110284.1|110259.1|110277.6|110252.6|20
1731950470000|2024-11-18 17:21:10|110278.7|110253.7|110279|110254|110281.6|110256.6|110277|110252|33
1731950480000|2024-11-18 17:21:20|110280.7|110255.7|110273.7|110248.7|110282.2|110257.2|110272.6|110247.6|40
1731950490000|2024-11-18 17:21:30|110275.2|110250.2|110274.6|110249.6|110276.5|110251.5|110271.8|110246.8|35
1731950500000|2024-11-18 17:21:40|110276.2|110251.2|110277.8|110252.8|110277.8|110252.8|110270.8|110245.8|39
1731950510000|2024-11-18 17:21:50|110277.1|110252.1|110271.9|110246.9|110277.4|110252.4|110268.5|110243.5|17
1731950520000|2024-11-18 17:22:00|110268.9|110243.9|110265.3|110240.3|110272.2|110247.2|110261.1|110236.1|33
1731950530000|2024-11-18 17:22:10|110262.6|110237.6|110272.2|110247.2|110272.2|110247.2|110262.5|110237.5|20
1731950540000|2024-11-18 17:22:20|110273.5|110248.5|110273.2|110248.2|110273.5|110248.5|110272.9|110247.9|6
1731950550000|2024-11-18 17:22:30|110274.4|110249.4|110276.7|110251.7|110283.8|110258.8|110273.9|110248.9|54
1731950560000|2024-11-18 17:22:40|110276.5|110251.5|110281.2|110256.2|110285.7|110260.7|110272.7|110247.7|55
1731950570000|2024-11-18 17:22:50|110282.5|110257.5|110273.2|110248.2|110285|110260|110271.4|110246.4|46
1731950580000|2024-11-18 17:23:00|110274.2|110249.2|110282.7|110257.7|110284.8|110259.8|110273.1|110248.1|34
1731950590000|2024-11-18 17:23:10|110285.1|110260.1|110281.9|110256.9|110286.4|110261.4|110278|110253|34
1731950600000|2024-11-18 17:23:20|110282.2|110257.2|110276.4|110251.4|110284.1|110259.1|110275|110250|44
1731950610000|2024-11-18 17:23:30|110277|110252|110281.6|110256.6|110283|110258|110273.6|110248.6|41
1731950620000|2024-11-18 17:23:40|110282.9|110257.9|110276|110251|110287.2|110262.2|110276|110251|29
1731950630000|2024-11-18 17:23:50|110274.5|110249.5|110278.7|110253.7|110280.7|110255.7|110273.3|110248.3|29
1731950640000|2024-11-18 17:24:00|110280.1|110255.1|110281.4|110256.4|110284.7|110259.7|110278.1|110253.1|23
1731950650000|2024-11-18 17:24:10|110279.6|110254.6|110286.3|110261.3|110288.8|110263.8|110279.6|110254.6|31
1731950660000|2024-11-18 17:24:20|110287.6|110262.6|110310.6|110260.6|110312|110270.4|110287.6|110253.4|26
1731950670000|2024-11-18 17:24:30|110311.2|110261.2|110314|110264|110314|110264|110309.2|110259.2|20
1731950680000|2024-11-18 17:24:40|110314.9|110264.9|110318.7|110268.7|110318.7|110268.7|110313.6|110263.6|11
1731950690000|2024-11-18 17:24:50|110318.1|110268.1|110325.2|110300.2|110331.6|110302.9|110316.4|110266.4|53
1731950700000|2024-11-18 17:25:00|110322.9|110297.9|110326.7|110301.7|110330.5|110305.5|110322.9|110297.9|16
1731950710000|2024-11-18 17:25:10|110325.5|110300.5|110340.3|110290.3|110342.4|110302.9|110325.5|110284.4|27
1731950720000|2024-11-18 17:25:20|110339.1|110289.1|110319.1|110269.1|110341.1|110291.1|110319.1|110269.1|21
1731950730000|2024-11-18 17:25:30|110319|110269|110317.1|110267.1|110319.8|110269.8|110316.7|110266.7|26
1731950740000|2024-11-18 17:25:40|110317.6|110267.6|110320.8|110270.8|110328.3|110278.3|110316.2|110266.2|38
1731950750000|2024-11-18 17:25:50|110321.5|110271.5|110313.9|110263.9|110322.1|110272.1|110311.1|110261.1|25
1731950760000|2024-11-18 17:26:00|110312.6|110262.6|110314.4|110264.4|110316.8|110266.8|110309.9|110259.9|14
1731950770000|2024-11-18 17:26:10|110314.8|110264.8|110321.3|110271.3|110321.3|110271.3|110313.6|110263.6|30
1731950780000|2024-11-18 17:26:20|110322.5|110272.5|110325.2|110275.2|110327|110277|110322.1|110272.1|30
1731950790000|2024-11-18 17:26:30|110326.9|110276.9|110324.2|110274.2|110327.4|110277.4|110319.6|110269.6|25
1731950800000|2024-11-18 17:26:40|110322.6|110272.6|110319|110269|110326.8|110276.8|110315.5|110265.5|22
1731950810000|2024-11-18 17:26:50|110318.2|110268.2|110321.7|110271.7|110322.2|110272.2|110316.4|110266.4|17
1731950820000|2024-11-18 17:27:00|110320.3|110270.3|110315.9|110265.9|110322.8|110272.8|110315.1|110265.1|25
1731950830000|2024-11-18 17:27:10|110317.2|110267.2|110320.6|110270.6|110320.6|110270.6|110316|110266|14
1731950840000|2024-11-18 17:27:20|110319.7|110269.7|110323.6|110273.6|110327.5|110277.5|110319.7|110269.7|15
1731950850000|2024-11-18 17:27:30|110321.9|110271.9|110326.4|110276.4|110328.1|110278.1|110318.6|110268.6|29
1731950860000|2024-11-18 17:27:40|110327.9|110277.9|110330.9|110280.9|110332|110282|110326.3|110276.3|17
1731950870000|2024-11-18 17:27:50|110328.4|110278.4|110328.5|110278.5|110329.5|110279.5|110323.8|110273.8|19
1731950880000|2024-11-18 17:28:00|110328.4|110278.4|110323.4|110273.4|110335.3|110285.3|110319.6|110269.6|29
1731950890000|2024-11-18 17:28:10|110324.6|110274.6|110326.4|110276.4|110330.2|110280.2|110324.6|110274.6|7
1731950900000|2024-11-18 17:28:20|110327.2|110277.2|110332.8|110282.8|110333|110283|110324.8|110274.8|27
1731950910000|2024-11-18 17:28:30|110331.5|110281.5|110321.7|110296.7|110337.8|110302|110320.6|110281.5|29
1731950920000|2024-11-18 17:28:40|110321.8|110296.8|110314.4|110289.4|110321.8|110296.8|110313.5|110288.5|12
1731950930000|2024-11-18 17:28:50|110312.7|110287.7|110323.4|110273.4|110325.3|110287.7|110309.4|110269|25
1731950940000|2024-11-18 17:29:00|110322.5|110272.5|110327.6|110277.6|110330.5|110280.5|110320.3|110270.3|15
1731950950000|2024-11-18 17:29:10|110328.4|110278.4|110333|110283|110335.2|110285.2|110327.6|110277.6|21
1731950960000|2024-11-18 17:29:20|110332.8|110282.8|110323.5|110298.5|110337.1|110299.3|110321.9|110282.3|21
1731950970000|2024-11-18 17:29:30|110324.4|110299.4|110325|110300|110325.7|110300.7|110323.9|110298.9|7
1731950980000|2024-11-18 17:29:40|110323|110298|110324.4|110299.4|110324.4|110299.4|110321.5|110296.5|10
1731950990000|2024-11-18 17:29:50|110322.1|110297.1|110317.6|110292.6|110323.1|110298.1|110315.9|110290.9|18
1731951000000|2024-11-18 17:30:00|110317.9|110292.9|110317.8|110292.8|110320.1|110295.1|110315.8|110290.8|16
1731951010000|2024-11-18 17:30:10|110316.5|110291.5|110316.3|110291.3|110321.9|110296.9|110315.1|110290.1|31
1731951020000|2024-11-18 17:30:20|110316.2|110291.2|110317.7|110292.7|110319.7|110294.7|110313.7|110288.7|22
1731951030000|2024-11-18 17:30:30|110316.4|110291.4|110318|110293|110319.2|110294.2|110315.5|110290.5|13
1731951040000|2024-11-18 17:30:40|110317.9|110292.9|110325.6|110300.6|110327.9|110302.9|110316.2|110291.2|30
1731951050000|2024-11-18 17:30:50|110326.3|110301.3|110330.6|110305.6|110343.4|110307.3|110326.3|110288.1|35
1731951060000|2024-11-18 17:31:00|110331.2|110306.2|110345.1|110295.1|110348.7|110315.3|110329.9|110295.1|24
1731951070000|2024-11-18 17:31:10|110345.5|110295.5|110344.5|110294.5|110348.8|110298.8|110343.5|110293.5|33
1731951080000|2024-11-18 17:31:20|110344.1|110294.1|110343.2|110293.2|110348.4|110298.4|110341.8|110291.8|34
1731951090000|2024-11-18 17:31:30|110344.5|110294.5|110346.3|110296.3|110349.1|110299.1|110343.1|110293.1|19
1731951100000|2024-11-18 17:31:40|110346.1|110296.1|110346.1|110296.1|110348.2|110298.2|110345.9|110295.9|9
1731951110000|2024-11-18 17:31:50|110346.3|110296.3|110316.1|110291.1|110346.3|110301|110314.8|110289.8|27
1731951120000|2024-11-18 17:32:00|110316|110291|110311|110286|110317.3|110292.3|110309.6|110284.6|33
1731951130000|2024-11-18 17:32:10|110312.3|110287.3|110309.9|110284.9|110313.3|110288.3|110306.4|110281.4|26
1731951140000|2024-11-18 17:32:20|110308.9|110283.9|110311.5|110286.5|110313.7|110288.7|110308.6|110283.6|19
1731951150000|2024-11-18 17:32:30|110312.7|110287.7|110307.4|110282.4|110314.3|110289.3|110306.2|110281.2|21
1731951160000|2024-11-18 17:32:40|110308.3|110283.3|110307.3|110282.3|110309.9|110284.9|110305.4|110280.4|24
1731951170000|2024-11-18 17:32:50|110306.4|110281.4|110314.4|110264.4|110320.2|110282.8|110306.4|110262.5|16
1731951180000|2024-11-18 17:33:00|110316.7|110266.7|110320.6|110270.6|110326.2|110276.2|110315.7|110265.7|15
1731951190000|2024-11-18 17:33:10|110320.5|110270.5|110297.1|110247.1|110320.5|110270.5|110293.6|110243.6|21
1731951200000|2024-11-18 17:33:20|110300.2|110250.2|110305.5|110255.5|110310.1|110266.8|110282.6|110246.4|40
1731951210000|2024-11-18 17:33:30|110301.4|110251.4|110303.3|110253.3|110307.5|110257.5|110300|110250|18
1731951220000|2024-11-18 17:33:40|110306.9|110256.9|110296|110246|110307.2|110257.2|110296|110246|27
1731951230000|2024-11-18 17:33:50|110298.3|110248.3|110289.6|110239.6|110298.3|110248.3|110283.3|110233.3|20
1731951240000|2024-11-18 17:34:00|110289.7|110239.7|110288.7|110238.7|110293|110243|110281.7|110231.7|32
1731951250000|2024-11-18 17:34:10|110286.5|110236.5|110289.2|110239.2|110292.7|110242.7|110286.3|110236.3|18
1731951260000|2024-11-18 17:34:20|110283.9|110233.9|110288.7|110238.7|110290.2|110240.2|110283.9|110233.9|18
1731951270000|2024-11-18 17:34:30|110288.4|110238.4|110286.4|110236.4|110288.4|110238.4|110285.1|110235.1|6
1731951280000|2024-11-18 17:34:40|110286.5|110236.5|110284.8|110234.8|110289.7|110239.7|110278.6|110228.6|19
1731951290000|2024-11-18 17:34:50|110286.1|110236.1|110280.3|110230.3|110286.4|110236.4|110280.3|110230.3|9
1731951300000|2024-11-18 17:35:00|110284.8|110234.8|110279.8|110229.8|110284.9|110238.2|110259.6|110224.1|21
1731951310000|2024-11-18 17:35:10|110281.9|110231.9|110283.3|110233.3|110290.6|110240.6|110276.8|110226.8|30
1731951320000|2024-11-18 17:35:20|110284.8|110234.8|110286.5|110236.5|110290.2|110240.2|110284.8|110234.8|11
1731951330000|2024-11-18 17:35:30|110288.7|110238.7|110278.7|110228.7|110288.7|110239.5|110257.6|110220.9|40
1731951340000|2024-11-18 17:35:40|110279.3|110229.3|110280|110230|110281.9|110231.9|110274.9|110224.9|24
1731951350000|2024-11-18 17:35:50|110278.7|110228.7|110286.3|110236.3|110286.3|110238.8|110260.3|110227.6|18
1731951360000|2024-11-18 17:36:00|110281.5|110231.5|110263.1|110238.1|110283.5|110238.1|110263.1|110227.8|16
1731951370000|2024-11-18 17:36:10|110263.7|110238.7|110272.4|110222.4|110283.9|110239.7|110257.9|110222.4|33
1731951380000|2024-11-18 17:36:20|110271.2|110221.2|110267.7|110217.7|110271.2|110231.7|110251|110211.5|36
1731951390000|2024-11-18 17:36:30|110269.2|110219.2|110267|110217|110271.2|110221.2|110263.3|110213.3|20
1731951400000|2024-11-18 17:36:40|110266.3|110216.3|110255.7|110230.7|110266.7|110234|110251.8|110216.3|25
1731951410000|2024-11-18 17:36:50|110258.1|110233.1|110249.6|110224.6|110262.5|110233.1|110246|110208.9|36
1731951420000|2024-11-18 17:37:00|110249.8|110224.8|110245.3|110220.3|110250.5|110225.5|110244.5|110219.5|27
1731951430000|2024-11-18 17:37:10|110245.1|110220.1|110246.2|110221.2|110246.3|110221.3|110242.9|110217.9|24
1731951440000|2024-11-18 17:37:20|110244.8|110219.8|110242|110217|110244.8|110219.8|110237|110212|9
1731951450000|2024-11-18 17:37:30|110241.7|110216.7|110244.8|110219.8|110245|110220|110232.1|110207.1|18
1731951460000|2024-11-18 17:37:40|110241.7|110216.7|110235.7|110210.7|110246|110221|110232.7|110207.7|13
1731951470000|2024-11-18 17:37:50|110236|110211|110234.5|110209.5|110236.6|110211.6|110231.8|110206.8|20
1731951480000|2024-11-18 17:38:00|110234.7|110209.7|110239.2|110214.2|110239.7|110214.7|110234.7|110209.7|10
1731951490000|2024-11-18 17:38:10|110237.9|110212.9|110240.5|110215.5|110246.4|110221.4|110237.1|110212.1|16
1731951500000|2024-11-18 17:38:20|110239.2|110214.2|110243.1|110218.1|110249|110224|110238|110213|13
1731951510000|2024-11-18 17:38:30|110243.9|110218.9|110238|110213|110244|110219|110235.5|110210.5|12
1731951520000|2024-11-18 17:38:40|110238.3|110213.3|110238.2|110213.2|110242.8|110217.8|110235.3|110210.3|15
1731951530000|2024-11-18 17:38:50|110235.3|110210.3|110238.1|110213.1|110239.4|110214.4|110234.9|110209.9|15
1731951540000|2024-11-18 17:39:00|110238.4|110213.4|110245.6|110220.6|110246.5|110221.5|110234.5|110209.5|25
1731951550000|2024-11-18 17:39:10|110242.8|110217.8|110246.1|110221.1|110246.1|110221.1|110242.8|110217.8|6
1731951560000|2024-11-18 17:39:20|110242.3|110217.3|110245.4|110220.4|110246.8|110221.8|110242.2|110217.2|23
1731951570000|2024-11-18 17:39:30|110243.9|110218.9|110241.6|110216.6|110246|110221|110241.3|110216.3|9
1731951580000|2024-11-18 17:39:40|110243.2|110218.2|110240.2|110215.2|110244.3|110219.3|110240.2|110215.2|8
1731951590000|2024-11-18 17:39:50|110240.1|110215.1|110234.1|110209.1|110240.1|110215.1|110234.1|110209.1|11
1731951600000|2024-11-18 17:40:00|110234.5|110209.5|110234.3|110209.3|110238.4|110213.4|110233.5|110208.5|17
1731951610000|2024-11-18 17:40:10|110236.6|110211.6|110241.1|110216.1|110241.2|110216.2|110236.6|110211.6|8
1731951620000|2024-11-18 17:40:20|110241.4|110216.4|110244.6|110219.6|110247.7|110222.7|110241.3|110216.3|22
1731951630000|2024-11-18 17:40:30|110245.4|110220.4|110251.8|110226.8|110252.5|110227.5|110245|110220|22
1731951640000|2024-11-18 17:40:40|110251.4|110226.4|110241.1|110216.1|110251.8|110226.8|110238.9|110213.9|24
1731951650000|2024-11-18 17:40:50|110240.3|110215.3|110233.3|110208.3|110240.3|110215.3|110233.3|110208.3|15
1731951660000|2024-11-18 17:41:00|110236.2|110211.2|110228.1|110203.1|110238.4|110213.4|110228.1|110203.1|19
1731951670000|2024-11-18 17:41:10|110226.6|110201.6|110231.4|110206.4|110233.8|110208.8|110223.1|110198.1|21
1731951680000|2024-11-18 17:41:20|110234|110209|110222.9|110197.9|110235.5|110210.5|110221.7|110196.7|16
1731951690000|2024-11-18 17:41:30|110221.9|110196.9|110220|110195|110225.2|110200.2|110220|110195|15
1731951700000|2024-11-18 17:41:40|110215.7|110190.7|110220.1|110195.1|110227.3|110202.3|110215.7|110190.7|33
1731951710000|2024-11-18 17:41:50|110218.1|110193.1|110215.8|110190.8|110220.2|110195.2|110213|110188|32
1731951720000|2024-11-18 17:42:00|110216.8|110191.8|110209.8|110184.8|110218|110193|110209.8|110184.8|43
1731951730000|2024-11-18 17:42:10|110210.7|110185.7|110213.8|110188.8|110215.7|110190.7|110209.7|110184.7|22
1731951740000|2024-11-18 17:42:20|110213.7|110188.7|110214.4|110189.4|110215.9|110190.9|110213.7|110188.7|7
1731951750000|2024-11-18 17:42:30|110214.7|110189.7|110212.5|110187.5|110214.7|110189.7|110212.5|110187.5|7
1731951760000|2024-11-18 17:42:40|110210.8|110185.8|110177|110152|110210.8|110185.8|110177|110152|23
1731951770000|2024-11-18 17:42:50|110176.6|110151.6|110173.7|110148.7|110176.6|110151.6|110170.6|110145.6|19
1731951780000|2024-11-18 17:43:00|110175.1|110150.1|110173.6|110148.6|110175.1|110150.1|110165.6|110140.6|23
1731951790000|2024-11-18 17:43:10|110169.8|110144.8|110167|110142|110172.2|110147.2|110165.8|110140.8|28
1731951800000|2024-11-18 17:43:20|110165.7|110140.7|110165.9|110140.9|110168.7|110143.7|110162.5|110137.5|19
1731951810000|2024-11-18 17:43:30|110164.7|110139.7|110166.5|110141.5|110167.7|110142.7|110163|110138|27
1731951820000|2024-11-18 17:43:40|110166.7|110141.7|110164.7|110139.7|110168.2|110143.2|110162.1|110137.1|19
1731951830000|2024-11-18 17:43:50|110167.1|110142.1|110163.3|110138.3|110167.2|110142.2|110160.7|110135.7|20
1731951840000|2024-11-18 17:44:00|110161.8|110136.8|110164.1|110139.1|110166|110141|110160.9|110135.9|23
1731951850000|2024-11-18 17:44:10|110164.9|110139.9|110158.8|110133.8|110165.5|110140.5|110154.3|110129.3|43
1731951860000|2024-11-18 17:44:20|110160.2|110135.2|110155.1|110130.1|110160.6|110135.6|110155.1|110130.1|14
1731951870000|2024-11-18 17:44:30|110154.7|110129.7|110164.1|110139.1|110166.2|110141.2|110154.7|110129.7|53
1731951880000|2024-11-18 17:44:40|110168.1|110143.1|110181|110156|110185.4|110160.4|110167.9|110142.9|30
1731951890000|2024-11-18 17:44:50|110183.5|110158.5|110184.8|110159.8|110186.7|110161.7|110181.2|110156.2|39
1731951900000|2024-11-18 17:45:00|110185.8|110160.8|110184.6|110159.6|110188.3|110163.3|110182.9|110157.9|30
1731951910000|2024-11-18 17:45:10|110186.1|110161.1|110184.8|110159.8|110188.2|110163.2|110183.2|110158.2|26
1731951920000|2024-11-18 17:45:20|110184.7|110159.7|110197.7|110172.7|110203.3|110178.3|110184.7|110159.7|27
1731951930000|2024-11-18 17:45:30|110199.7|110174.7|110214.9|110189.9|110214.9|110189.9|110199.7|110174.7|24
1731951940000|2024-11-18 17:45:40|110217.7|110192.7|110217.7|110192.7|110218.9|110193.9|110212.2|110187.2|22
1731951950000|2024-11-18 17:45:50|110219.2|110194.2|110215|110190|110220.1|110195.1|110209.8|110184.8|14
1731951960000|2024-11-18 17:46:00|110214.1|110189.1|110206.9|110181.9|110214.2|110189.2|110205.3|110180.3|21
1731951970000|2024-11-18 17:46:10|110205.1|110180.1|110212.3|110187.3|110216.1|110191.1|110203.6|110178.6|21
1731951980000|2024-11-18 17:46:20|110209.3|110184.3|110212.9|110187.9|110214.5|110189.5|110208.3|110183.3|20
1731951990000|2024-11-18 17:46:30|110213|110188|110213.9|110188.9|110217.7|110192.7|110211.3|110186.3|15
1731952000000|2024-11-18 17:46:40|110214|110189|110214.9|110189.9|110219.1|110194.1|110211.5|110186.5|25
1731952010000|2024-11-18 17:46:50|110215.5|110190.5|110224.3|110199.3|110227.7|110202.7|110215.5|110190.5|24
1731952020000|2024-11-18 17:47:00|110225|110200|110198.8|110173.8|110226|110201|110198.8|110173.8|25
1731952030000|2024-11-18 17:47:10|110197.3|110172.3|110199.9|110174.9|110201.6|110176.6|110193.2|110168.2|12
1731952040000|2024-11-18 17:47:20|110196.9|110171.9|110196.3|110171.3|110200.8|110175.8|110192.4|110167.4|22
1731952050000|2024-11-18 17:47:30|110198.5|110173.5|110200.9|110175.9|110200.9|110175.9|110196|110171|12
1731952060000|2024-11-18 17:47:40|110202.2|110177.2|110208.5|110183.5|110212|110187|110201.9|110176.9|14
1731952070000|2024-11-18 17:47:50|110209.8|110184.8|110207|110182|110222.8|110197.8|110206.3|110181.3|17
1731952080000|2024-11-18 17:48:00|110209.8|110184.8|110211.3|110186.3|110211.3|110186.3|110208.7|110183.7|5
1731952090000|2024-11-18 17:48:10|110211.2|110186.2|110215.2|110190.2|110215.2|110190.2|110208.4|110183.4|17
1731952100000|2024-11-18 17:48:20|110216.8|110191.8|110212.9|110187.9|110218.1|110193.1|110207.3|110182.3|28
1731952110000|2024-11-18 17:48:30|110212.3|110187.3|110200.5|110175.5|110212.3|110187.3|110198.6|110173.6|21
1731952120000|2024-11-18 17:48:40|110201.1|110176.1|110200.2|110175.2|110201.3|110176.3|110198|110173|15
1731952130000|2024-11-18 17:48:50|110196.6|110171.6|110204.6|110179.6|110205.9|110180.9|110196.6|110171.6|14
1731952140000|2024-11-18 17:49:00|110204.5|110179.5|110199.1|110174.1|110210.3|110185.3|110197.5|110172.5|19
1731952150000|2024-11-18 17:49:10|110201.2|110176.2|110200.9|110175.9|110201.2|110176.2|110200.9|110175.9|3
1731952160000|2024-11-18 17:49:20|110206.9|110181.9|110204.1|110179.1|110210.1|110185.1|110198.2|110173.2|11
1731952170000|2024-11-18 17:49:30|110198.7|110173.7|110175.7|110150.7|110200.8|110175.8|110175.7|110150.7|16
1731952180000|2024-11-18 17:49:40|110174.3|110149.3|110175.4|110150.4|110176.7|110151.7|110174.3|110149.3|7
1731952190000|2024-11-18 17:49:50|110172.9|110147.9|110171.7|110146.7|110176.3|110151.3|110170.2|110145.2|13
1731952200000|2024-11-18 17:50:00|110170.7|110145.7|110170.8|110145.8|110171.6|110146.6|110168.7|110143.7|19
1731952210000|2024-11-18 17:50:10|110170.5|110145.5|110169.3|110144.3|110173.8|110148.8|110166.7|110141.7|25
1731952220000|2024-11-18 17:50:20|110170.8|110145.8|110169.4|110144.4|110171.8|110146.8|110165.8|110140.8|29
1731952230000|2024-11-18 17:50:30|110167.7|110142.7|110173.1|110148.1|110175.9|110150.9|110159.9|110134.9|29
1731952240000|2024-11-18 17:50:40|110175.2|110150.2|110164.3|110139.3|110176.3|110151.3|110162.6|110137.6|39
1731952250000|2024-11-18 17:50:50|110160.5|110135.5|110148.6|110123.6|110161.6|110136.6|110146.2|110121.2|15
1731952260000|2024-11-18 17:51:00|110149.4|110124.4|110148.4|110123.4|110149.4|110124.4|110147.6|110122.6|5
1731952270000|2024-11-18 17:51:10|110148.5|110123.5|110143.2|110118.2|110150.1|110125.1|110143.2|110118.2|7
1731952280000|2024-11-18 17:51:20|110142.3|110117.3|110138.8|110113.8|110142.7|110117.7|110138.6|110113.6|13
1731952290000|2024-11-18 17:51:30|110140|110115|110161.9|110136.9|110164.5|110139.5|110140|110115|19
1731952300000|2024-11-18 17:51:40|110161.6|110136.6|110161.5|110136.5|110164.4|110139.4|110155.3|110130.3|33
1731952310000|2024-11-18 17:51:50|110162.7|110137.7|110170.6|110145.6|110173.4|110148.4|110162.3|110137.3|43
1731952320000|2024-11-18 17:52:00|110172.8|110147.8|110169.1|110144.1|110174.3|110149.3|110166.6|110141.6|29
1731952330000|2024-11-18 17:52:10|110169.7|110144.7|110170|110145|110172.5|110147.5|110169.7|110144.7|7
1731952340000|2024-11-18 17:52:20|110170.9|110145.9|110170|110145|110170.9|110145.9|110169.9|110144.9|3
1731952350000|2024-11-18 17:52:30|110169.9|110144.9|110163.8|110138.8|110169.9|110144.9|110151.7|110126.7|28
1731952360000|2024-11-18 17:52:40|110161.4|110136.4|110160.7|110135.7|110165.6|110140.6|110160.7|110135.7|6
1731952370000|2024-11-18 17:52:50|110159.4|110134.4|110154.1|110129.1|110159.4|110134.4|110150.7|110125.7|15
1731952380000|2024-11-18 17:53:00|110152.7|110127.7|110151.6|110126.6|110152.7|110127.7|110147.5|110122.5|7
1731952390000|2024-11-18 17:53:10|110153|110128|110152|110127|110153.9|110128.9|110142.5|110117.5|33
1731952400000|2024-11-18 17:53:20|110152.4|110127.4|110152.3|110127.3|110152.9|110127.9|110151|110126|13
1731952410000|2024-11-18 17:53:30|110151.5|110126.5|110149.7|110124.7|110152.3|110127.3|110147.3|110122.3|7
1731952420000|2024-11-18 17:53:40|110151|110126|110159.9|110109.9|110165.3|110127.9|110149.5|110108.5|23
1731952430000|2024-11-18 17:53:50|110163.1|110113.1|110163|110113|110163.1|110113.1|110163|110113|2
1731952440000|2024-11-18 17:54:00|110162.8|110112.8|110162.3|110112.3|110164.7|110114.7|110160.3|110110.3|8
1731952450000|2024-11-18 17:54:10|110159.8|110109.8|110150.9|110125.9|110163.6|110125.9|110148|110108.8|13
1731952460000|2024-11-18 17:54:20|110150.4|110125.4|110160.9|110135.9|110164.5|110139.5|110149.8|110124.8|8
1731952470000|2024-11-18 17:54:30|110162.3|110137.3|110164.7|110139.7|110165.1|110140.1|110162.3|110137.3|20
1731952480000|2024-11-18 17:54:40|110164.5|110139.5|110162|110137|110164.7|110139.7|110161.1|110136.1|13
1731952490000|2024-11-18 17:54:50|110161.9|110136.9|110162.4|110137.4|110162.7|110137.7|110161.5|110136.5|7
1731952500000|2024-11-18 17:55:00|110162.5|110137.5|110168.9|110143.9|110171.2|110146.2|110159.2|110134.2|13
1731952510000|2024-11-18 17:55:10|110167.4|110142.4|110168.4|110143.4|110169.5|110144.5|110165.3|110140.3|17
1731952520000|2024-11-18 17:55:20|110168.1|110143.1|110164|110139|110168.1|110143.1|110164|110139|20
1731952530000|2024-11-18 17:55:30|110166.6|110141.6|110161.2|110136.2|110168|110143|110160.3|110135.3|25
1731952540000|2024-11-18 17:55:40|110160.4|110135.4|110162.5|110137.5|110162.5|110137.5|110157.9|110132.9|18
1731952550000|2024-11-18 17:55:50|110163.8|110138.8|110158.4|110133.4|110165.6|110140.6|110158.4|110133.4|18
1731952560000|2024-11-18 17:56:00|110159.3|110134.3|110155.6|110130.6|110162.5|110137.5|110155.6|110130.6|15
1731952570000|2024-11-18 17:56:10|110159.1|110134.1|110155.5|110130.5|110159.1|110134.1|110154.2|110129.2|12
1731952580000|2024-11-18 17:56:20|110156.1|110131.1|110139.5|110114.5|110156.8|110131.8|110133.9|110108.9|30
1731952590000|2024-11-18 17:56:30|110140.7|110115.7|110141.2|110116.2|110143.2|110118.2|110140.7|110115.7|13
1731952600000|2024-11-18 17:56:40|110141.1|110116.1|110139.2|110114.2|110141.1|110116.1|110138|110113|8
1731952610000|2024-11-18 17:56:50|110137.5|110112.5|110140.4|110115.4|110140.4|110115.4|110136.1|110111.1|14
1731952620000|2024-11-18 17:57:00|110138.8|110113.8|110136.3|110111.3|110138.8|110113.8|110134.9|110109.9|11
1731952630000|2024-11-18 17:57:10|110136.5|110111.5|110134.8|110109.8|110137.9|110112.9|110127|110102|21
1731952640000|2024-11-18 17:57:20|110132.1|110107.1|110134.3|110109.3|110136.9|110111.9|110131.6|110106.6|35
1731952650000|2024-11-18 17:57:30|110133.4|110108.4|110135.9|110110.9|110136.7|110111.7|110133.4|110108.4|12
1731952660000|2024-11-18 17:57:40|110134.7|110109.7|110134|110109|110136.7|110111.7|110131.2|110106.2|20
1731952670000|2024-11-18 17:57:50|110135.3|110110.3|110135|110110|110135.7|110110.7|110134|110109|15
1731952680000|2024-11-18 17:58:00|110135.8|110110.8|110130.4|110105.4|110137.1|110112.1|110128|110103|30
1731952690000|2024-11-18 17:58:10|110130.9|110105.9|110137.1|110112.1|110137.1|110112.1|110130.9|110105.9|29
1731952700000|2024-11-18 17:58:20|110136.4|110111.4|110143.5|110118.5|110144.1|110119.1|110136.3|110111.3|31
1731952710000|2024-11-18 17:58:30|110143.1|110118.1|110140.7|110115.7|110144.3|110119.3|110139|110114|15
1731952720000|2024-11-18 17:58:40|110140.4|110115.4|110140.1|110115.1|110141.2|110116.2|110140|110115|19
1731952730000|2024-11-18 17:58:50|110140.9|110115.9|110138.4|110113.4|110141|110116|110137.1|110112.1|16
1731952740000|2024-11-18 17:59:00|110139.3|110114.3|110143.7|110118.7|110147.2|110122.2|110138.5|110113.5|21
1731952750000|2024-11-18 17:59:10|110141.3|110116.3|110142.8|110117.8|110142.9|110117.9|110137.6|110112.6|25
1731952760000|2024-11-18 17:59:20|110142|110117|110141.3|110116.3|110145.7|110120.7|110138.7|110113.7|26
1731952770000|2024-11-18 17:59:30|110142.7|110117.7|110145.6|110120.6|110148.1|110123.1|110141.7|110116.7|15
1731952780000|2024-11-18 17:59:40|110147|110122|110146.8|110121.8|110147.8|110122.8|110146.8|110121.8|7
1731952790000|2024-11-18 17:59:50|110143.5|110118.5|110146.3|110121.3|110146.5|110121.5|110142.6|110117.6|17
1731952800000|2024-11-18 18:00:00|110147.9|110122.9|110152|110127|110155.3|110130.3|110147.9|110122.9|31
1731952810000|2024-11-18 18:00:10|110151.8|110126.8|110149.3|110124.3|110153.7|110128.7|110148.4|110123.4|23
1731952820000|2024-11-18 18:00:20|110150|110125|110151.4|110126.4|110152.8|110127.8|110150|110125|18
1731952830000|2024-11-18 18:00:30|110152|110127|110151.2|110126.2|110154.1|110129.1|110151.2|110126.2|13
1731952840000|2024-11-18 18:00:40|110151.3|110126.3|110148.9|110123.9|110154.1|110129.1|110148.9|110123.9|15
1731952850000|2024-11-18 18:00:50|110146|110121|110152.4|110127.4|110155.2|110130.2|110146|110121|14
1731952860000|2024-11-18 18:01:00|110153|110128|110153.9|110128.9|110153.9|110128.9|110153|110128|5
1731952870000|2024-11-18 18:01:10|110154|110129|110153.9|110128.9|110154|110129|110153.9|110128.9|2
1731952880000|2024-11-18 18:01:20|110154.1|110129.1|110155.9|110130.9|110155.9|110130.9|110153.9|110128.9|5
1731952900000|2024-11-18 18:01:40|110155.8|110130.8|110157.9|110132.9|110169|110132.9|110155.2|110118.6|8
1731952910000|2024-11-18 18:01:50|110157.4|110132.4|110157.8|110132.8|110157.8|110132.8|110153.7|110128.7|14
1731952920000|2024-11-18 18:02:00|110156.1|110131.1|110161.1|110136.1|110162.1|110137.1|110155.5|110130.5|34
1731952930000|2024-11-18 18:02:10|110160.2|110135.2|110149.9|110124.9|110160.9|110135.9|110149.9|110124.9|25
1731952940000|2024-11-18 18:02:20|110149.7|110124.7|110146.6|110121.6|110150.8|110125.8|110145.5|110120.5|25
1731952950000|2024-11-18 18:02:30|110148.2|110123.2|110147.4|110122.4|110148.6|110123.6|110145.5|110120.5|17
1731952960000|2024-11-18 18:02:40|110145.7|110120.7|110146.5|110121.5|110146.5|110121.5|110144.2|110119.2|12
1731952970000|2024-11-18 18:02:50|110147|110122|110150.1|110125.1|110150.6|110125.6|110144.7|110119.7|14
1731952980000|2024-11-18 18:03:00|110148.6|110123.6|110147.2|110122.2|110150|110125|110144.7|110119.7|25
1731952990000|2024-11-18 18:03:10|110145.1|110120.1|110148.9|110123.9|110149.8|110124.8|110145.1|110120.1|32
1731953000000|2024-11-18 18:03:20|110149.7|110124.7|110150|110125|110151.3|110126.3|110148.3|110123.3|15
1731953010000|2024-11-18 18:03:30|110151.2|110126.2|110155.3|110130.3|110155.3|110130.3|110149.3|110124.3|10
1731953020000|2024-11-18 18:03:40|110154|110129|110154.1|110129.1|110154.1|110129.1|110153.8|110128.8|4
1731953030000|2024-11-18 18:03:50|110153.3|110128.3|110150.4|110125.4|110153.3|110128.3|110150.4|110125.4|6
1731953040000|2024-11-18 18:04:00|110149.2|110124.2|110149.1|110124.1|110149.2|110124.2|110149.1|110124.1|4
1731953050000|2024-11-18 18:04:10|110150.5|110125.5|110148.7|110123.7|110150.5|110125.5|110148.7|110123.7|16
1731953060000|2024-11-18 18:04:20|110150|110125|110149.9|110124.9|110151.4|110126.4|110149.1|110124.1|11
1731953070000|2024-11-18 18:04:30|110148.7|110123.7|110145|110120|110150.5|110125.5|110145|110120|31
1731953080000|2024-11-18 18:04:40|110144.8|110119.8|110149.3|110124.3|110150.4|110125.4|110144.8|110119.8|29
1731953090000|2024-11-18 18:04:50|110149.4|110124.4|110149.2|110124.2|110150.8|110125.8|110149.2|110124.2|5
1731953100000|2024-11-18 18:05:00|110146.5|110121.5|110148.7|110123.7|110148.7|110123.7|110145.1|110120.1|17
1731953110000|2024-11-18 18:05:10|110149.1|110124.1|110152|110127|110152.6|110127.6|110149.1|110124.1|18
1731953120000|2024-11-18 18:05:20|110152.6|110127.6|110152.6|110127.6|110152.6|110127.6|110151.8|110126.8|6
1731953130000|2024-11-18 18:05:30|110152.5|110127.5|110153.1|110128.1|110153.3|110128.3|110150.6|110125.6|12
1731953140000|2024-11-18 18:05:40|110153|110128|110152.8|110127.8|110153.5|110128.5|110152.8|110127.8|5
1731953150000|2024-11-18 18:05:50|110153.5|110128.5|110152.8|110127.8|110153.5|110128.5|110152.2|110127.2|8
1731953160000|2024-11-18 18:06:00|110152.9|110127.9|110168.6|110118.6|110169.8|110129|110152.9|110118.6|9
1731953170000|2024-11-18 18:06:10|110168.9|110118.9|110168.8|110118.8|110168.9|110118.9|110168.6|110118.6|4
1731953180000|2024-11-18 18:06:20|110167.3|110117.3|110149.6|110124.6|110168.9|110127.2|110149.6|110117.3|6
1731953190000|2024-11-18 18:06:30|110151.5|110126.5|110153.8|110128.8|110154|110129|110151.5|110126.5|7
1731953200000|2024-11-18 18:06:40|110153.9|110128.9|110153.3|110128.3|110154|110129|110153.3|110128.3|3
1731953210000|2024-11-18 18:06:50|110153.2|110128.2|110160.8|110135.8|110169.1|110144.1|110153.2|110128.2|32
1731953220000|2024-11-18 18:07:00|110161.6|110136.6|110164.6|110139.6|110168.8|110143.8|110161.6|110136.6|30
1731953230000|2024-11-18 18:07:10|110166.2|110141.2|110164.2|110139.2|110168.5|110143.5|110163.6|110138.6|30
1731953240000|2024-11-18 18:07:20|110165.3|110140.3|110173.8|110148.8|110173.8|110148.8|110163.6|110138.6|31
1731953250000|2024-11-18 18:07:30|110174.3|110149.3|110172.7|110147.7|110174.5|110149.5|110170.4|110145.4|16
1731953260000|2024-11-18 18:07:40|110170.4|110145.4|110176.1|110151.1|110179.3|110154.3|110170.2|110145.2|37
1731953270000|2024-11-18 18:07:50|110175.2|110150.2|110174.6|110149.6|110180.7|110155.7|110173.2|110148.2|35
1731953280000|2024-11-18 18:08:00|110176.1|110151.1|110173.1|110148.1|110176.1|110151.1|110170.2|110145.2|45
1731953290000|2024-11-18 18:08:10|110173.6|110148.6|110173.2|110148.2|110176.3|110151.3|110173|110148|32
1731953300000|2024-11-18 18:08:20|110172.5|110147.5|110176.3|110151.3|110179.9|110154.9|110172.5|110147.5|48
1731953310000|2024-11-18 18:08:30|110175.1|110150.1|110173.9|110148.9|110175.8|110150.8|110171.3|110146.3|28
1731953320000|2024-11-18 18:08:40|110173.4|110148.4|110172.2|110147.2|110174.1|110149.1|110169.8|110144.8|27
1731953330000|2024-11-18 18:08:50|110170.3|110145.3|110179.3|110154.3|110184.6|110159.6|110170.3|110145.3|21
1731953340000|2024-11-18 18:09:00|110177.8|110152.8|110179.7|110154.7|110181|110156|110177.8|110152.8|9
1731953350000|2024-11-18 18:09:10|110179.8|110154.8|110172.8|110147.8|110179.8|110154.8|110172.5|110147.5|29
1731953360000|2024-11-18 18:09:20|110172.9|110147.9|110170.9|110145.9|110174.5|110149.5|110170.9|110145.9|21
1731953370000|2024-11-18 18:09:30|110170.7|110145.7|110170.9|110145.9|110173.3|110148.3|110170.7|110145.7|13
1731953380000|2024-11-18 18:09:40|110173.5|110148.5|110177.4|110152.4|110177.8|110152.8|110170.9|110145.9|17
1731953390000|2024-11-18 18:09:50|110177.7|110152.7|110177.5|110152.5|110178.9|110153.9|110177.5|110152.5|4
1731953400000|2024-11-18 18:10:00|110177.6|110152.6|110174.7|110149.7|110177.7|110152.7|110173.7|110148.7|7
1731953410000|2024-11-18 18:10:10|110174.6|110149.6|110173|110148|110174.9|110149.9|110172.9|110147.9|7
1731953420000|2024-11-18 18:10:20|110175.1|110150.1|110172.2|110147.2|110183.5|110158.5|110172.1|110147.1|21
1731953430000|2024-11-18 18:10:30|110170.9|110145.9|110170.9|110145.9|110172.4|110147.4|110170.6|110145.6|8
1731953440000|2024-11-18 18:10:40|110170.7|110145.7|110173.3|110148.3|110173.8|110148.8|110170.7|110145.7|17
1731953450000|2024-11-18 18:10:50|110171.2|110146.2|110170.9|110145.9|110173.3|110148.3|110170.9|110145.9|6
1731953460000|2024-11-18 18:11:00|110184.6|110134.6|110180.9|110155.9|110185|110158.6|110172.9|110134.6|46
1731953470000|2024-11-18 18:11:10|110180.8|110155.8|110188.4|110163.4|110188.4|110163.4|110179.4|110154.4|17
1731953480000|2024-11-18 18:11:20|110195.1|110170.1|110197.7|110172.7|110200.5|110175.5|110188.4|110163.4|57
1731953490000|2024-11-18 18:11:30|110198.6|110173.6|110203.9|110178.9|110206.1|110181.1|110195.6|110170.6|48
1731953500000|2024-11-18 18:11:40|110204.7|110179.7|110210.6|110185.6|110211.7|110186.7|110204.7|110179.7|41
1731953510000|2024-11-18 18:11:50|110211.8|110186.8|110227.2|110177.2|110229.1|110191.1|110210.2|110175|46
1731953520000|2024-11-18 18:12:00|110228.7|110178.7|110192.5|110167.5|110228.7|110180.7|110191.3|110166.3|42
1731953530000|2024-11-18 18:12:10|110192.4|110167.4|110193.4|110168.4|110197.5|110172.5|110191|110166|34
1731953540000|2024-11-18 18:12:20|110194.2|110169.2|110194.1|110169.1|110195.2|110170.2|110191.7|110166.7|34
1731953550000|2024-11-18 18:12:30|110195.3|110170.3|110191.7|110166.7|110197.4|110172.4|110190.6|110165.6|35
1731953560000|2024-11-18 18:12:40|110190.9|110165.9|110190.9|110165.9|110196.1|110171.1|110189.6|110164.6|32
1731953570000|2024-11-18 18:12:50|110191.8|110166.8|110194.7|110169.7|110198.2|110173.2|110189.7|110164.7|38
1731953580000|2024-11-18 18:13:00|110191.9|110166.9|110189.4|110164.4|110194.2|110169.2|110189.2|110164.2|26
1731953590000|2024-11-18 18:13:10|110190.3|110165.3|110188.3|110163.3|110194.2|110169.2|110187.6|110162.6|13
1731953600000|2024-11-18 18:13:20|110188|110163|110175.1|110150.1|110188|110163|110174|110149|17
1731953610000|2024-11-18 18:13:30|110174.9|110149.9|110176.7|110151.7|110176.7|110151.7|110171.2|110146.2|21
1731953620000|2024-11-18 18:13:40|110174.9|110149.9|110174.6|110149.6|110178|110153|110173.5|110148.5|21
1731953630000|2024-11-18 18:13:50|110176.5|110151.5|110174.7|110149.7|110176.7|110151.7|110174.7|110149.7|8
1731953640000|2024-11-18 18:14:00|110173.8|110148.8|110174.6|110149.6|110178.2|110153.2|110171|110146|20
1731953650000|2024-11-18 18:14:10|110173|110148|110173.3|110148.3|110174.7|110149.7|110171.6|110146.6|17
1731953660000|2024-11-18 18:14:20|110175.6|110150.6|110176.1|110151.1|110178.8|110153.8|110172.6|110147.6|29
1731953670000|2024-11-18 18:14:30|110174.2|110149.2|110164.3|110139.3|110174.2|110149.2|110164.3|110139.3|14
1731953680000|2024-11-18 18:14:40|110165.5|110140.5|110165|110140|110167.2|110142.2|110163.6|110138.6|16
1731953690000|2024-11-18 18:14:50|110163.7|110138.7|110169.5|110144.5|110171.3|110146.3|110163.5|110138.5|24
1731953700000|2024-11-18 18:15:00|110171.3|110146.3|110155.7|110130.7|110171.3|110146.3|110155.6|110130.6|34
1731953710000|2024-11-18 18:15:10|110157.2|110132.2|110158.6|110133.6|110162.1|110137.1|110155.7|110130.7|48
1731953720000|2024-11-18 18:15:20|110157.7|110132.7|110157.4|110132.4|110162.3|110137.3|110155.7|110130.7|25
1731953730000|2024-11-18 18:15:30|110157.3|110132.3|110156.9|110131.9|110157.6|110132.6|110155.5|110130.5|7
1731953740000|2024-11-18 18:15:40|110155.6|110130.6|110155|110130|110157.2|110132.2|110154.2|110129.2|8
1731953750000|2024-11-18 18:15:50|110154.3|110129.3|110156.3|110131.3|110156.3|110131.3|110154.3|110129.3|3
1731953760000|2024-11-18 18:16:00|110157.7|110132.7|110162.9|110137.9|110164.5|110139.5|110155.8|110130.8|62
1731953770000|2024-11-18 18:16:10|110162.7|110137.7|110164.9|110139.9|110166.1|110141.1|110159.7|110134.7|45
1731953780000|2024-11-18 18:16:20|110163.3|110138.3|110166.1|110141.1|110166.4|110141.4|110161.4|110136.4|17
1731953790000|2024-11-18 18:16:30|110166.4|110141.4|110164|110139|110166.9|110141.9|110163.1|110138.1|41
1731953800000|2024-11-18 18:16:40|110163.7|110138.7|110155.7|110130.7|110175.2|110138.9|110155.7|110121.3|36
1731953810000|2024-11-18 18:16:50|110154.4|110129.4|110154.4|110129.4|110155.2|110130.2|110154|110129|12
1731953820000|2024-11-18 18:17:00|110154.5|110129.5|110156.7|110131.7|110157.2|110132.2|110153.3|110128.3|7
1731953830000|2024-11-18 18:17:10|110156.3|110131.3|110154.5|110129.5|110157.3|110132.3|110154.5|110129.5|13
1731953840000|2024-11-18 18:17:20|110154.6|110129.6|110160.6|110135.6|110162.5|110137.5|110154.6|110129.6|31
1731953850000|2024-11-18 18:17:30|110159.4|110134.4|110159.2|110134.2|110175.4|110139.9|110156.7|110125.4|37
1731953860000|2024-11-18 18:17:40|110160.1|110135.1|110159|110134|110162.1|110137.1|110159|110134|14
1731953870000|2024-11-18 18:17:50|110159.1|110134.1|110159.1|110134.1|110161.2|110136.2|110157.9|110132.9|16
1731953880000|2024-11-18 18:18:00|110158.2|110133.2|110158.2|110133.2|110160.4|110135.4|110156.5|110131.5|23
1731953890000|2024-11-18 18:18:10|110157.3|110132.3|110159.2|110134.2|110159.2|110134.2|110156.3|110131.3|6
1731953900000|2024-11-18 18:18:20|110159.3|110134.3|110159.4|110134.4|110160.2|110135.2|110158.4|110133.4|5
1731953910000|2024-11-18 18:18:30|110158.6|110133.6|110129.1|110104.1|110158.6|110133.6|110120.8|110095.8|36
1731953920000|2024-11-18 18:18:40|110130.7|110105.7|110136.4|110111.4|110139.8|110114.8|110129.5|110104.5|39
1731953930000|2024-11-18 18:18:50|110133.9|110108.9|110135.3|110110.3|110141.6|110116.6|110133|110108|66
1731953940000|2024-11-18 18:19:00|110135.9|110110.9|110148|110098|110154|110117.5|110132.5|110097.3|60
1731953950000|2024-11-18 18:19:10|110149.4|110099.4|110145.4|110120.4|110158.8|110122.5|110137.7|110097.8|76
1731953960000|2024-11-18 18:19:20|110148.1|110123.1|110148|110098|110160|110123.1|110136|110096.9|65
1731953970000|2024-11-18 18:19:30|110151.7|110101.7|110135.8|110110.8|110152.1|110116.1|110134.9|110098.4|43
1731953980000|2024-11-18 18:19:40|110138.3|110113.3|110140.7|110115.7|110145|110120|110136.5|110111.5|41
1731953990000|2024-11-18 18:19:50|110139.9|110114.9|110135.4|110110.4|110140.6|110115.6|110134.1|110109.1|16
1731954000000|2024-11-18 18:20:00|110133.9|110108.9|110132.6|110107.6|110134.5|110109.5|110125.9|110100.9|29
1731954010000|2024-11-18 18:20:10|110131.4|110106.4|110130.1|110105.1|110136|110111|110130.1|110105.1|20
1731954020000|2024-11-18 18:20:20|110128.3|110103.3|110129.9|110104.9|110131.3|110106.3|110127|110102|17
1731954030000|2024-11-18 18:20:30|110141.5|110091.5|110138.7|110088.7|110144.3|110108.7|110123.5|110081.5|46
1731954040000|2024-11-18 18:20:40|110137.1|110087.1|110114.8|110089.8|110143.7|110093.7|110105.9|110066.9|64
1731954050000|2024-11-18 18:20:50|110112.6|110087.6|110108.4|110083.4|110115.8|110090.8|110106.1|110081.1|70
1731954060000|2024-11-18 18:21:00|110105.5|110080.5|110113|110088|110115.8|110090.8|110104.5|110079.5|52
1731954070000|2024-11-18 18:21:10|110114.5|110089.5|110116.7|110091.7|110116.7|110091.7|110109.9|110084.9|42
1731954080000|2024-11-18 18:21:20|110114.6|110089.6|110117.4|110092.4|110119.3|110094.3|110109.6|110084.6|19
1731954090000|2024-11-18 18:21:30|110117.3|110092.3|110120.2|110095.2|110120.2|110095.2|110112.2|110087.2|41
1731954100000|2024-11-18 18:21:40|110128.4|110103.4|110138.6|110113.6|110144|110119|110124.7|110099.7|38
1731954110000|2024-11-18 18:21:50|110139.3|110114.3|110136.4|110111.4|110142.5|110117.5|110132.4|110107.4|42
1731954120000|2024-11-18 18:22:00|110135.4|110110.4|110138.4|110113.4|110139.4|110114.4|110135.4|110110.4|21
1731954130000|2024-11-18 18:22:10|110139.3|110114.3|110138.1|110113.1|110142.7|110117.7|110136.1|110111.1|22
1731954140000|2024-11-18 18:22:20|110137.2|110112.2|110137.6|110112.6|110141.8|110116.8|110134.3|110109.3|22
1731954150000|2024-11-18 18:22:30|110138.2|110113.2|110129.2|110104.2|110138.3|110113.3|110127.3|110102.3|35
1731954160000|2024-11-18 18:22:40|110130.1|110105.1|110131.6|110106.6|110132.3|110107.3|110129.3|110104.3|13
1731954170000|2024-11-18 18:22:50|110131.1|110106.1|110140.6|110115.6|110141.2|110116.2|110130.3|110105.3|14
1731954180000|2024-11-18 18:23:00|110141.6|110116.6|110136.8|110111.8|110143.4|110118.4|110136.1|110111.1|18
1731954190000|2024-11-18 18:23:10|110135.7|110110.7|110135.7|110110.7|110137.5|110112.5|110134.4|110109.4|11
1731954200000|2024-11-18 18:23:20|110136.4|110111.4|110135.1|110110.1|110137.9|110112.9|110133.8|110108.8|17
1731954210000|2024-11-18 18:23:30|110134.4|110109.4|110134|110109|110137|110112|110124.6|110099.6|30
1731954220000|2024-11-18 18:23:40|110137.8|110112.8|110137.4|110112.4|110140.1|110115.1|110133.1|110108.1|35
1731954230000|2024-11-18 18:23:50|110137.3|110112.3|110131.5|110106.5|110139|110114|110131|110106|32
1731954240000|2024-11-18 18:24:00|110130.8|110105.8|110133.7|110108.7|110139.4|110114.4|110129.6|110104.6|23
1731954250000|2024-11-18 18:24:10|110133.8|110108.8|110133.6|110108.6|110135.9|110110.9|110133.4|110108.4|7
1731954260000|2024-11-18 18:24:20|110133.4|110108.4|110132.5|110107.5|110137.1|110112.1|110130.9|110105.9|32
1731954270000|2024-11-18 18:24:30|110132.2|110107.2|110130.9|110105.9|110133.3|110108.3|110129.5|110104.5|19
1731954280000|2024-11-18 18:24:40|110130.8|110105.8|110133|110108|110134.1|110109.1|110129.1|110104.1|15
1731954290000|2024-11-18 18:24:50|110129.8|110104.8|110132.8|110107.8|110138.3|110113.3|110128.6|110103.6|53
1731954300000|2024-11-18 18:25:00|110133.6|110108.6|110123.7|110098.7|110137|110112|110119.6|110094.6|30
1731954310000|2024-11-18 18:25:10|110123.6|110098.6|110119|110094|110123.6|110098.6|110116.2|110091.2|18
1731954320000|2024-11-18 18:25:20|110119.2|110094.2|110120.8|110095.8|110122.1|110097.1|110119|110094|10
1731954330000|2024-11-18 18:25:30|110120.7|110095.7|110120.2|110095.2|110120.7|110095.7|110120.2|110095.2|2
1731954340000|2024-11-18 18:25:40|110120.5|110095.5|110121.8|110096.8|110123.2|110098.2|110118.8|110093.8|10
1731954350000|2024-11-18 18:25:50|110121.7|110096.7|110120.7|110095.7|110122.1|110097.1|110116.7|110091.7|18
1731954360000|2024-11-18 18:26:00|110120.8|110095.8|110123.5|110098.5|110123.8|110098.8|110120.6|110095.6|8
1731954370000|2024-11-18 18:26:10|110123.6|110098.6|110123|110098|110123.6|110098.6|110119.5|110094.5|12
1731954380000|2024-11-18 18:26:20|110121.7|110096.7|110119.5|110094.5|110124.7|110099.7|110117.5|110092.5|14
1731954390000|2024-11-18 18:26:30|110119.4|110094.4|110116.9|110091.9|110119.4|110094.4|110115.2|110090.2|7
1731954400000|2024-11-18 18:26:40|110114.2|110089.2|110116.6|110091.6|110119.1|110094.1|110108.2|110083.2|21
1731954410000|2024-11-18 18:26:50|110117.3|110092.3|110117.3|110092.3|110120.4|110095.4|110111.3|110086.3|20
1731954420000|2024-11-18 18:27:00|110117.8|110092.8|110118.3|110093.3|110123|110098|110117.8|110092.8|20
1731954430000|2024-11-18 18:27:10|110119.6|110094.6|110119.2|110094.2|110122.9|110097.9|110117.9|110092.9|11
1731954440000|2024-11-18 18:27:20|110121.5|110096.5|110111.5|110086.5|110121.5|110096.5|110111.5|110086.5|15
1731954450000|2024-11-18 18:27:30|110113.7|110088.7|110104|110079|110113.7|110088.7|110101.3|110076.3|22
1731954460000|2024-11-18 18:27:40|110101.8|110076.8|110097.5|110072.5|110103.5|110078.5|110097.5|110072.5|34
1731954470000|2024-11-18 18:27:50|110098|110073|110102.6|110077.6|110104.2|110079.2|110095.8|110070.8|23
1731954480000|2024-11-18 18:28:00|110103.8|110078.8|110099.3|110074.3|110103.9|110078.9|110096.1|110071.1|25
1731954490000|2024-11-18 18:28:10|110101|110076|110101.6|110076.6|110102.3|110077.3|110098.4|110073.4|44
1731954500000|2024-11-18 18:28:20|110102.1|110077.1|110100.4|110075.4|110103.5|110078.5|110099.2|110074.2|29
1731954510000|2024-11-18 18:28:30|110101.4|110076.4|110102.4|110077.4|110104.5|110079.5|110099.1|110074.1|31
1731954520000|2024-11-18 18:28:40|110101.6|110076.6|110109.5|110084.5|110110.4|110085.4|110100.8|110075.8|27
1731954530000|2024-11-18 18:28:50|110108.6|110083.6|110106.2|110081.2|110113.2|110088.2|110103.8|110078.8|26
1731954540000|2024-11-18 18:29:00|110104.6|110079.6|110102.4|110077.4|110109.1|110084.1|110101.5|110076.5|27
1731954550000|2024-11-18 18:29:10|110102.2|110077.2|110090.2|110065.2|110102.7|110077.7|110090.2|110065.2|12
1731954560000|2024-11-18 18:29:20|110091.7|110066.7|110089.9|110064.9|110095.9|110070.9|110089.9|110064.9|9
1731954570000|2024-11-18 18:29:30|110089.5|110064.5|110090.9|110065.9|110091|110066|110089.5|110064.5|7
1731954580000|2024-11-18 18:29:40|110090.8|110065.8|110091.8|110066.8|110091.8|110066.8|110090.8|110065.8|4
1731954590000|2024-11-18 18:29:50|110092.3|110067.3|110099.4|110074.4|110107|110075.2|110090.5|110053.9|29
1731954600000|2024-11-18 18:30:00|110099.8|110074.8|110102.9|110077.9|110104.6|110079.6|110098|110073|19
1731954610000|2024-11-18 18:30:10|110103.4|110078.4|110123.5|110098.5|110123.8|110098.8|110102.5|110077.5|23
1731954620000|2024-11-18 18:30:20|110123.2|110098.2|110117.6|110092.6|110125.3|110100.3|110116|110091|32
1731954630000|2024-11-18 18:30:30|110118.2|110093.2|110118.9|110093.9|110121.5|110096.5|110113|110088|31
1731954640000|2024-11-18 18:30:40|110116.8|110091.8|110117.5|110092.5|110121.2|110096.2|110112.9|110087.9|31
1731954650000|2024-11-18 18:30:50|110119.5|110094.5|110108.5|110083.5|110122.4|110097.4|110108.5|110083.5|19
1731954660000|2024-11-18 18:31:00|110109|110084|110107.6|110082.6|110113.7|110088.7|110106.5|110081.5|28
1731954670000|2024-11-18 18:31:10|110107|110082|110110.1|110085.1|110113.1|110088.1|110105.3|110080.3|25
1731954680000|2024-11-18 18:31:20|110111.4|110086.4|110101.6|110076.6|110112.3|110087.3|110100.4|110075.4|19
1731954690000|2024-11-18 18:31:30|110101.2|110076.2|110100.2|110075.2|110104.1|110079.1|110100.2|110075.2|16
1731954700000|2024-11-18 18:31:40|110100.3|110075.3|110099.3|110074.3|110102.2|110077.2|110099.3|110074.3|6
1731954710000|2024-11-18 18:31:50|110098.7|110073.7|110098.2|110073.2|110100.5|110075.5|110093.2|110068.2|14
1731954720000|2024-11-18 18:32:00|110099.9|110074.9|110100.3|110075.3|110100.5|110075.5|110099.9|110074.9|4
1731954730000|2024-11-18 18:32:10|110100.2|110075.2|110101|110076|110102|110077|110099.2|110074.2|7
1731954740000|2024-11-18 18:32:20|110099.8|110074.8|110101.1|110076.1|110101.1|110076.1|110094.6|110069.6|10
1731954750000|2024-11-18 18:32:30|110099.5|110074.5|110102.1|110077.1|110103.7|110078.7|110099.4|110074.4|17
1731954760000|2024-11-18 18:32:40|110099.6|110074.6|110103.5|110078.5|110106.7|110081.7|110099.6|110074.6|31
1731954770000|2024-11-18 18:32:50|110104.3|110079.3|110105.8|110080.8|110106.4|110081.4|110103.4|110078.4|13
1731954780000|2024-11-18 18:33:00|110104.9|110079.9|110091.9|110066.9|110105.9|110080.9|110087.5|110062.5|25
1731954790000|2024-11-18 18:33:10|110090.4|110065.4|110091.8|110066.8|110093|110068|110087.9|110062.9|15
1731954800000|2024-11-18 18:33:20|110090|110065|110081.4|110056.4|110090.9|110065.9|110080.9|110055.9|33
1731954810000|2024-11-18 18:33:30|110082.8|110057.8|110079.3|110054.3|110082.9|110057.9|110076.2|110051.2|22
1731954820000|2024-11-18 18:33:40|110077.7|110052.7|110079.2|110054.2|110085.6|110060.6|110077.7|110052.7|24
1731954830000|2024-11-18 18:33:50|110078.7|110053.7|110086.5|110061.5|110087.3|110062.3|110078.7|110053.7|12
1731954840000|2024-11-18 18:34:00|110083.4|110058.4|110082.6|110057.6|110087.5|110062.5|110082.6|110057.6|22
1731954850000|2024-11-18 18:34:10|110083.9|110058.9|110096.3|110071.3|110098.7|110073.7|110083.9|110058.9|18
1731954860000|2024-11-18 18:34:20|110091.1|110066.1|110096.3|110071.3|110098.8|110073.8|110091.1|110066.1|25
1731954870000|2024-11-18 18:34:30|110097.3|110072.3|110095.7|110070.7|110097.3|110072.3|110092.7|110067.7|11
1731954880000|2024-11-18 18:34:40|110097|110072|110101.3|110076.3|110103.5|110078.5|110094.4|110069.4|32
1731954890000|2024-11-18 18:34:50|110102.5|110077.5|110100.8|110075.8|110102.9|110077.9|110100.8|110075.8|8
1731954900000|2024-11-18 18:35:00|110099.4|110074.4|110096.3|110071.3|110100.8|110075.8|110094.8|110069.8|17
1731954910000|2024-11-18 18:35:10|110094.6|110069.6|110101.2|110076.2|110101.2|110076.2|110093.2|110068.2|26
1731954920000|2024-11-18 18:35:20|110100|110075|110100.6|110075.6|110101.2|110076.2|110097.9|110072.9|13
1731954930000|2024-11-18 18:35:30|110103.1|110078.1|110103.4|110078.4|110106.9|110081.9|110103.1|110078.1|13
1731954940000|2024-11-18 18:35:40|110105|110080|110105.6|110080.6|110105.6|110080.6|110105|110080|4
1731954950000|2024-11-18 18:35:50|110105.4|110080.4|110100|110075|110105.5|110080.5|110093.5|110068.5|19
1731954960000|2024-11-18 18:36:00|110097.5|110072.5|110101.4|110076.4|110104.2|110079.2|110097.5|110072.5|38
1731954970000|2024-11-18 18:36:10|110101.7|110076.7|110100.8|110075.8|110103.8|110078.8|110099.9|110074.9|24
1731954980000|2024-11-18 18:36:20|110101.6|110076.6|110100.3|110075.3|110103.6|110078.6|110097.5|110072.5|27
1731954990000|2024-11-18 18:36:30|110101.2|110076.2|110096.7|110071.7|110101.2|110076.2|110095.9|110070.9|12
1731955000000|2024-11-18 18:36:40|110095.9|110070.9|110091.6|110066.6|110097.7|110072.7|110091.3|110066.3|22
1731955010000|2024-11-18 18:36:50|110091.4|110066.4|110101.2|110076.2|110101.3|110076.3|110091.4|110066.4|11
1731955020000|2024-11-18 18:37:00|110103.4|110078.4|110087.6|110062.6|110103.8|110078.8|110087.6|110062.6|20
1731955030000|2024-11-18 18:37:10|110089.7|110064.7|110090.9|110065.9|110092.8|110067.8|110086.7|110061.7|16
1731955040000|2024-11-18 18:37:20|110089.9|110064.9|110093.8|110068.8|110093.8|110068.8|110089.9|110064.9|9
1731955050000|2024-11-18 18:37:30|110094.5|110069.5|110094.6|110069.6|110094.7|110069.7|110094|110069|5
1731955060000|2024-11-18 18:37:40|110094|110069|110094|110069|110094|110069|110094|110069|1
1731955070000|2024-11-18 18:37:50|110093.9|110068.9|110098.5|110073.5|110108.1|110073.5|110090|110051.6|18
1731955080000|2024-11-18 18:38:00|110099|110074|110098.8|110073.8|110099|110074|110096.4|110071.4|12
1731955090000|2024-11-18 18:38:10|110098.7|110073.7|110102.2|110077.2|110102.2|110077.2|110098.7|110073.7|7
1731955100000|2024-11-18 18:38:20|110103.3|110078.3|110094.9|110069.9|110104.1|110079.1|110094.7|110069.7|20
1731955110000|2024-11-18 18:38:30|110097.9|110072.9|110105.3|110080.3|110105.7|110080.7|110097.9|110072.9|20
1731955120000|2024-11-18 18:38:40|110104.4|110079.4|110107.3|110082.3|110107.5|110082.5|110104.3|110079.3|10
1731955130000|2024-11-18 18:38:50|110107.8|110082.8|110111.9|110086.9|110111.9|110086.9|110107.8|110082.8|6
1731955140000|2024-11-18 18:39:00|110112.5|110087.5|110110.6|110085.6|110115.6|110090.6|110109.8|110084.8|14
1731955150000|2024-11-18 18:39:10|110108.4|110083.4|110110.6|110085.6|110110.6|110085.6|110108.4|110083.4|4
1731955160000|2024-11-18 18:39:20|110110.7|110085.7|110108.5|110083.5|110110.7|110085.7|110106.6|110081.6|7
1731955170000|2024-11-18 18:39:30|110106.1|110081.1|110106.2|110081.2|110108.7|110083.7|110106.1|110081.1|6
1731955180000|2024-11-18 18:39:40|110104.8|110079.8|110104.6|110079.6|110105.2|110080.2|110098.1|110073.1|10
1731955190000|2024-11-18 18:39:50|110105.5|110080.5|110103.1|110078.1|110105.5|110080.5|110103.1|110078.1|4
1731955200000|2024-11-18 18:40:00|110104.7|110079.7|110097.7|110072.7|110104.7|110079.7|110097.5|110072.5|9
1731955210000|2024-11-18 18:40:10|110098.7|110073.7|110099.2|110074.2|110099.2|110074.2|110098.7|110073.7|4
1731955220000|2024-11-18 18:40:20|110097.4|110072.4|110089.9|110064.9|110097.4|110072.4|110088.9|110063.9|16
1731955230000|2024-11-18 18:40:30|110091.7|110066.7|110093.4|110068.4|110093.4|110068.4|110088.6|110063.6|14
1731955240000|2024-11-18 18:40:40|110092.2|110067.2|110085.8|110060.8|110092.2|110067.2|110085.8|110060.8|19
1731955250000|2024-11-18 18:40:50|110085.9|110060.9|110087.2|110062.2|110089.7|110064.7|110085.5|110060.5|8
1731955260000|2024-11-18 18:41:00|110082.1|110057.1|110086.6|110061.6|110091.5|110066.5|110082.1|110057.1|16
1731955270000|2024-11-18 18:41:10|110088.6|110063.6|110086.2|110061.2|110088.6|110063.6|110086.2|110061.2|3
1731955280000|2024-11-18 18:41:20|110088.4|110063.4|110085.4|110060.4|110089.8|110064.8|110083.8|110058.8|13
1731955290000|2024-11-18 18:41:30|110084|110059|110079.7|110054.7|110086|110061|110078.7|110053.7|16
1731955300000|2024-11-18 18:41:40|110080.3|110055.3|110080.3|110055.3|110081.3|110056.3|110080.1|110055.1|6
1731955310000|2024-11-18 18:41:50|110081.3|110056.3|110039.3|110014.3|110081.9|110056.9|110036.7|110011.7|33
1731955320000|2024-11-18 18:42:00|110037.9|110012.9|110056.5|110006.5|110056.5|110017.5|110035.9|109998.6|49
1731955330000|2024-11-18 18:42:10|110055.2|110005.2|110050.9|110000.9|110055.6|110017.4|110032.5|109998|70
1731955340000|2024-11-18 18:42:20|110052.2|110002.2|110043.8|109993.8|110053.2|110015.6|110034|109989.9|58
1731955350000|2024-11-18 18:42:30|110042.3|109992.3|110036.1|110011.1|110047.3|110013.6|110034.3|109989.8|32
1731955360000|2024-11-18 18:42:40|110034.9|110009.9|110034.8|110009.8|110042|110017|110032.5|110007.5|24
1731955370000|2024-11-18 18:42:50|110035.7|110010.7|110039.7|110014.7|110041.9|110016.9|110034.2|110009.2|30
1731955380000|2024-11-18 18:43:00|110043|110018|110042.5|110017.5|110055.3|110018|110034.5|110001.1|69
1731955390000|2024-11-18 18:43:10|110036.9|110011.9|110055|110005|110058.4|110020|110035.8|110005|63
1731955400000|2024-11-18 18:43:20|110056.9|110006.9|110065.2|110015.2|110065.2|110028.1|110039.6|110005|52
1731955410000|2024-11-18 18:43:30|110048.4|110023.4|110068.6|110043.6|110069|110044|110048.4|110023.4|32
1731955420000|2024-11-18 18:43:40|110067|110042|110066.8|110041.8|110074.2|110049.2|110066.4|110041.4|35
1731955430000|2024-11-18 18:43:50|110067|110042|110064.9|110039.9|110070.6|110045.6|110063.1|110038.1|35
1731955440000|2024-11-18 18:44:00|110066.4|110041.4|110081.2|110056.2|110081.2|110056.2|110066.4|110041.4|24
1731955450000|2024-11-18 18:44:10|110083.8|110058.8|110092.4|110067.4|110096.8|110071.8|110079.9|110054.9|17
1731955460000|2024-11-18 18:44:20|110094.3|110069.3|110098.5|110073.5|110099.2|110074.2|110094.3|110069.3|20
1731955470000|2024-11-18 18:44:30|110097.9|110072.9|110093.6|110068.6|110098.1|110073.1|110092|110067|21
1731955480000|2024-11-18 18:44:40|110094.5|110069.5|110098.1|110073.1|110098.1|110073.1|110093.9|110068.9|18
1731955490000|2024-11-18 18:44:50|110098.6|110073.6|110106|110081|110106.6|110081.6|110098.6|110073.6|14
1731955500000|2024-11-18 18:45:00|110106.3|110081.3|110105.4|110080.4|110109.3|110084.3|110105.4|110080.4|11
1731955510000|2024-11-18 18:45:10|110105.6|110080.6|110102.6|110077.6|110106.3|110081.3|110101.9|110076.9|14
1731955520000|2024-11-18 18:45:20|110103|110078|110099.9|110074.9|110108.8|110083.8|110099.3|110074.3|17
1731955530000|2024-11-18 18:45:30|110098.5|110073.5|110097.5|110072.5|110103.5|110078.5|110096.4|110071.4|22
1731955540000|2024-11-18 18:45:40|110098|110073|110101.3|110076.3|110104.3|110079.3|110097|110072|22
1731955550000|2024-11-18 18:45:50|110100.4|110075.4|110099.2|110074.2|110101.1|110076.1|110096.8|110071.8|17
1731955560000|2024-11-18 18:46:00|110100.1|110075.1|110087.6|110062.6|110101.6|110076.6|110087.6|110062.6|21
1731955570000|2024-11-18 18:46:10|110088.6|110063.6|110086.3|110061.3|110089.4|110064.4|110085|110060|11
1731955580000|2024-11-18 18:46:20|110085|110060|110077.8|110052.8|110085|110060|110075.8|110050.8|17
1731955590000|2024-11-18 18:46:30|110075.9|110050.9|110086.9|110061.9|110088.9|110063.9|110075.8|110050.8|23
1731955600000|2024-11-18 18:46:40|110084.8|110059.8|110080.9|110055.9|110087|110062|110080.6|110055.6|9
1731955610000|2024-11-18 18:46:50|110083.2|110058.2|110081|110056|110083.2|110058.2|110074|110049|22
1731955620000|2024-11-18 18:47:00|110080.3|110055.3|110089|110064|110090.1|110065.1|110079.9|110054.9|26
1731955630000|2024-11-18 18:47:10|110092.4|110067.4|110105.6|110080.6|110109.8|110084.8|110090.3|110065.3|37
1731955640000|2024-11-18 18:47:20|110106.2|110081.2|110112.4|110087.4|110112.4|110087.4|110106.2|110081.2|17
1731955650000|2024-11-18 18:47:30|110112.3|110087.3|110107|110082|110112.3|110087.3|110106.2|110081.2|24
1731955660000|2024-11-18 18:47:40|110107.8|110082.8|110101.4|110076.4|110107.8|110082.8|110100.5|110075.5|21
1731955670000|2024-11-18 18:47:50|110101.1|110076.1|110103.5|110078.5|110105.8|110080.8|110101.1|110076.1|12
1731955680000|2024-11-18 18:48:00|110102.2|110077.2|110091.6|110066.6|110102.9|110077.9|110091.6|110066.6|32
1731955690000|2024-11-18 18:48:10|110091.1|110066.1|110084.3|110059.3|110092|110067|110084.1|110059.1|10
1731955700000|2024-11-18 18:48:20|110084.8|110059.8|110091.7|110066.7|110092.4|110067.4|110080.1|110055.1|21
1731955710000|2024-11-18 18:48:30|110092.1|110067.1|110092.2|110067.2|110092.7|110067.7|110085.3|110060.3|15
1731955720000|2024-11-18 18:48:40|110090.7|110065.7|110092.4|110067.4|110093.4|110068.4|110089.3|110064.3|8
1731955730000|2024-11-18 18:48:50|110092.2|110067.2|110088.4|110063.4|110092.3|110067.3|110086.9|110061.9|12
1731955740000|2024-11-18 18:49:00|110088.8|110063.8|110082.1|110057.1|110094.9|110069.9|110082.1|110057.1|18
1731955750000|2024-11-18 18:49:10|110084|110059|110079.5|110054.5|110084|110059|110078.2|110053.2|21
1731955760000|2024-11-18 18:49:20|110078.1|110053.1|110075|110050|110078.1|110053.1|110074.3|110049.3|16
1731955770000|2024-11-18 18:49:30|110076.2|110051.2|110076.5|110051.5|110080.6|110055.6|110074.1|110049.1|25
1731955780000|2024-11-18 18:49:40|110076.4|110051.4|110083.7|110058.7|110085.4|110060.4|110074.8|110049.8|37
1731955790000|2024-11-18 18:49:50|110081.7|110056.7|110080.8|110055.8|110084.4|110059.4|110079|110054|21
1731955800000|2024-11-18 18:50:00|110080.1|110055.1|110080.1|110030.1|110083.4|110057.2|110066.8|110030.1|24
1731955810000|2024-11-18 18:50:10|110080.2|110030.2|110064.9|110039.9|110081.6|110043.2|110063.8|110028.9|13
1731955820000|2024-11-18 18:50:20|110061.5|110036.5|110052.8|110027.8|110065.2|110040.2|110051|110026|29
1731955830000|2024-11-18 18:50:30|110053.4|110028.4|110050.7|110025.7|110053.9|110028.9|110049.4|110024.4|16
1731955840000|2024-11-18 18:50:40|110049.7|110024.7|110050.3|110025.3|110052.5|110027.5|110049.5|110024.5|5
1731955850000|2024-11-18 18:50:50|110050.4|110025.4|110046.2|110021.2|110052.8|110027.8|110046.2|110021.2|15
1731955860000|2024-11-18 18:51:00|110046.4|110021.4|110044.4|110019.4|110046.5|110021.5|110044.4|110019.4|5
1731955870000|2024-11-18 18:51:10|110045.2|110020.2|110054.9|110029.9|110058.2|110033.2|110044.4|110019.4|38
1731955880000|2024-11-18 18:51:20|110054.8|110029.8|110051.2|110026.2|110056.3|110031.3|110050.3|110025.3|30
1731955890000|2024-11-18 18:51:30|110053.9|110028.9|110051|110026|110058|110033|110050.4|110025.4|33
1731955900000|2024-11-18 18:51:40|110050.8|110025.8|110048.7|110023.7|110053.8|110028.8|110048.3|110023.3|30
1731955910000|2024-11-18 18:51:50|110051.9|110026.9|110046.5|110021.5|110051.9|110026.9|110046.5|110021.5|27
1731955920000|2024-11-18 18:52:00|110048|110023|110046.8|110021.8|110050.1|110025.1|110045.1|110020.1|23
1731955930000|2024-11-18 18:52:10|110049.3|110024.3|110048.8|110023.8|110049.4|110024.4|110045.3|110020.3|24
1731955940000|2024-11-18 18:52:20|110046.2|110021.2|110046.5|110021.5|110052.1|110027.1|110046|110021|39
1731955950000|2024-11-18 18:52:30|110045.5|110020.5|110045|110020|110051.2|110026.2|110044.6|110019.6|21
1731955960000|2024-11-18 18:52:40|110045.2|110020.2|110046.5|110021.5|110049.4|110024.4|110045.2|110020.2|15
1731955970000|2024-11-18 18:52:50|110049|110024|110036.1|110011.1|110049|110024|110034.3|110009.3|28
1731955980000|2024-11-18 18:53:00|110035.4|110010.4|110038.1|110013.1|110041.5|110016.5|110035.4|110010.4|18
1731955990000|2024-11-18 18:53:10|110037.2|110012.2|110037.6|110012.6|110044.7|110019.7|110037.2|110012.2|31
1731956000000|2024-11-18 18:53:20|110036|110011|110038|110013|110045.4|110020.4|110036|110011|41
1731956010000|2024-11-18 18:53:30|110037|110012|110038.3|110013.3|110043|110018|110034.1|110009.1|43
1731956020000|2024-11-18 18:53:40|110039.8|110014.8|110037.3|110012.3|110042.2|110017.2|110037.2|110012.2|27
1731956030000|2024-11-18 18:53:50|110043.2|110018.2|110044.4|110019.4|110048.5|110023.5|110040.7|110015.7|28
1731956040000|2024-11-18 18:54:00|110045.3|110020.3|110046.6|110021.6|110051.3|110026.3|110043|110018|32
1731956050000|2024-11-18 18:54:10|110045.6|110020.6|110049.5|110024.5|110049.5|110024.5|110044.4|110019.4|12
1731956060000|2024-11-18 18:54:20|110049.4|110024.4|110044.7|110019.7|110049.4|110024.4|110044.7|110019.7|7
1731956070000|2024-11-18 18:54:30|110043.9|110018.9|110043.5|110018.5|110044.8|110019.8|110043.5|110018.5|5
1731956080000|2024-11-18 18:54:40|110043.4|110018.4|110043.4|110018.4|110043.6|110018.6|110042.4|110017.4|12
1731956090000|2024-11-18 18:54:50|110042.6|110017.6|110038.2|110013.2|110046|110021|110035.1|110010.1|28
1731956100000|2024-11-18 18:55:00|110038|110013|110037.8|110012.8|110042.3|110017.3|110032|110007|23
1731956110000|2024-11-18 18:55:10|110037|110012|110039.1|110014.1|110039.1|110014.1|110036.9|110011.9|11
1731956120000|2024-11-18 18:55:20|110042.2|110017.2|110036.1|110011.1|110042.5|110017.5|110036.1|110011.1|21
1731956130000|2024-11-18 18:55:30|110037.5|110012.5|110037.6|110012.6|110039.5|110014.5|110035.2|110010.2|16
1731956140000|2024-11-18 18:55:40|110037.3|110012.3|110037.4|110012.4|110037.5|110012.5|110037.3|110012.3|3
1731956150000|2024-11-18 18:55:50|110037.3|110012.3|110032.4|110007.4|110037.3|110012.3|110032.4|110007.4|7
1731956160000|2024-11-18 18:56:00|110033.6|110008.6|110031.7|110006.7|110033.8|110008.8|110031.7|110006.7|6
1731956170000|2024-11-18 18:56:10|110030.2|110005.2|110029.8|110004.8|110030.8|110005.8|110024.4|109999.4|18
1731956180000|2024-11-18 18:56:20|110029.6|110004.6|110028.9|110003.9|110032.1|110007.1|110028.7|110003.7|5
1731956190000|2024-11-18 18:56:30|110029|110004|110030.6|110005.6|110031.4|110006.4|110029|110004|10
1731956200000|2024-11-18 18:56:40|110032.1|110007.1|110012.4|109987.4|110033|110008|110007.4|109982.4|33
1731956210000|2024-11-18 18:56:50|110013.1|109988.1|110010|109985|110013.6|109988.6|110009.4|109984.4|16
1731956220000|2024-11-18 18:57:00|110009.8|109984.8|110007.9|109982.9|110013.7|109988.7|110007.9|109982.9|24
1731956230000|2024-11-18 18:57:10|110007.5|109982.5|109998.8|109973.8|110007.5|109982.5|109993.4|109968.4|18
1731956240000|2024-11-18 18:57:20|109999.9|109974.9|110000|109975|110000|109975|109997.9|109972.9|5
1731956250000|2024-11-18 18:57:30|110001.2|109976.2|110002.1|109977.1|110002.5|109977.5|110000.1|109975.1|10
1731956260000|2024-11-18 18:57:40|110001.7|109976.7|110002.1|109977.1|110006.2|109981.2|110001.5|109976.5|17
1731956270000|2024-11-18 18:57:50|110001.3|109976.3|110000.5|109975.5|110001.3|109976.3|110000.5|109975.5|4
1731956280000|2024-11-18 18:58:00|110000.6|109975.6|110003.4|109978.4|110004.3|109979.3|110000.6|109975.6|11
1731956290000|2024-11-18 18:58:10|110003.3|109978.3|109999.5|109974.5|110003.5|109978.5|109999.5|109974.5|12
1731956300000|2024-11-18 18:58:20|110000.5|109975.5|109990.1|109965.1|110003|109978|109989.4|109964.4|25
1731956310000|2024-11-18 18:58:30|109991.6|109966.6|109992.1|109967.1|109996.1|109971.1|109991.6|109966.6|14
1731956320000|2024-11-18 18:58:40|109992.8|109967.8|109989.7|109964.7|109992.8|109967.8|109987.9|109962.9|26
1731956330000|2024-11-18 18:58:50|109988.3|109963.3|109992.4|109967.4|109992.4|109967.4|109988.3|109963.3|13
1731956340000|2024-11-18 18:59:00|109990.5|109965.5|109990.2|109965.2|109992.3|109967.3|109987.4|109962.4|14
1731956350000|2024-11-18 18:59:10|109988.1|109963.1|109997|109972|109998.7|109973.7|109987.6|109962.6|24
1731956360000|2024-11-18 18:59:20|109997.6|109972.6|110000.5|109975.5|110000.6|109975.6|109996.7|109971.7|15
1731956370000|2024-11-18 18:59:30|109999.2|109974.2|110001.6|109976.6|110001.6|109976.6|109998.5|109973.5|34
1731956380000|2024-11-18 18:59:40|110000.5|109975.5|110000.5|109975.5|110000.8|109975.8|109998.5|109973.5|16
1731956390000|2024-11-18 18:59:50|110002.1|109977.1|110006.1|109981.1|110006.4|109981.4|109999.6|109974.6|19
1731956400000|2024-11-18 19:00:00|110005|109980|110000.2|109975.2|110005.3|109980.3|110000.2|109975.2|7
1731956410000|2024-11-18 19:00:10|110000.4|109975.4|109995.8|109970.8|110002|109977|109995.8|109970.8|8
1731956420000|2024-11-18 19:00:20|109995.9|109970.9|109996.2|109971.2|109996.2|109971.2|109995.9|109970.9|3
1731956430000|2024-11-18 19:00:30|109994.8|109969.8|109994.4|109969.4|109994.8|109969.8|109994.1|109969.1|4
1731956440000|2024-11-18 19:00:40|109994.2|109969.2|109994.2|109969.2|109994.2|109969.2|109994.2|109969.2|1
1731956450000|2024-11-18 19:00:50|109992.8|109967.8|109992.4|109967.4|109992.8|109967.8|109990.1|109965.1|8
1731956460000|2024-11-18 19:01:00|109993|109968|109992.9|109967.9|109993.4|109968.4|109991.8|109966.8|9
1731956470000|2024-11-18 19:01:10|109993.4|109968.4|109992.1|109967.1|109993.4|109968.4|109990.4|109965.4|12
1731956480000|2024-11-18 19:01:20|109991.9|109966.9|109993.3|109968.3|109993.6|109968.6|109991.9|109966.9|6
1731956490000|2024-11-18 19:01:30|109991.7|109966.7|109993.1|109968.1|109993.3|109968.3|109991.7|109966.7|7
1731956500000|2024-11-18 19:01:40|109991.4|109966.4|109993.1|109968.1|109993.1|109968.1|109991.3|109966.3|17
1731956510000|2024-11-18 19:01:50|109992.3|109967.3|109991.1|109966.1|109995|109970|109990.4|109965.4|31
1731956520000|2024-11-18 19:02:00|109991.5|109966.5|109992.7|109967.7|109992.8|109967.8|109991.5|109966.5|8
1731956530000|2024-11-18 19:02:10|109992.8|109967.8|109978.8|109953.8|109992.8|109967.8|109977.5|109952.5|27
1731956540000|2024-11-18 19:02:20|109979.6|109954.6|109974.6|109949.6|109979.9|109954.9|109973.3|109948.3|29
1731956550000|2024-11-18 19:02:30|109975|109950|109961.9|109936.9|109975.1|109950.1|109959.6|109934.6|24
1731956560000|2024-11-18 19:02:40|109959.3|109934.3|109963.3|109938.3|109966.2|109941.2|109955.4|109930.4|19
1731956570000|2024-11-18 19:02:50|109963.8|109938.8|109977.4|109952.4|109977.4|109952.4|109962.5|109937.5|26
1731956580000|2024-11-18 19:03:00|109980.9|109955.9|109980.8|109955.8|109983.4|109958.4|109979.6|109954.6|24
1731956590000|2024-11-18 19:03:10|109980.3|109955.3|109981.2|109956.2|109981.2|109956.2|109978|109953|26
1731956600000|2024-11-18 19:03:20|109980|109955|109987.3|109962.3|109987.5|109962.5|109978.4|109953.4|15
1731956610000|2024-11-18 19:03:30|109987.8|109962.8|109987.9|109962.9|109987.9|109962.9|109986.9|109961.9|7
1731956620000|2024-11-18 19:03:40|109987.5|109962.5|109991.8|109966.8|109992.2|109967.2|109987.1|109962.1|9
1731956630000|2024-11-18 19:03:50|109991.4|109966.4|109988.5|109963.5|109991.4|109966.4|109988.4|109963.4|7
1731956640000|2024-11-18 19:04:00|109987|109962|109982.6|109957.6|109989.1|109964.1|109981.2|109956.2|20
1731956650000|2024-11-18 19:04:10|109982|109957|109981.6|109956.6|109986.5|109961.5|109981.4|109956.4|19
1731956660000|2024-11-18 19:04:20|109982.3|109957.3|109981.6|109956.6|109982.4|109957.4|109980.8|109955.8|10
1731956670000|2024-11-18 19:04:30|109980.9|109955.9|109974.7|109949.7|109981|109956|109974.6|109949.6|18
1731956680000|2024-11-18 19:04:40|109975.5|109950.5|109976.5|109951.5|109976.9|109951.9|109975.1|109950.1|18
1731956690000|2024-11-18 19:04:50|109976|109951|109970.1|109945.1|109976|109951|109970.1|109945.1|8
1731956700000|2024-11-18 19:05:00|109970.2|109945.2|109977.7|109952.7|109978.3|109953.3|109970.1|109945.1|17
1731956710000|2024-11-18 19:05:10|109977.8|109952.8|109971.4|109946.4|109977.8|109952.8|109970.7|109945.7|14
1731956720000|2024-11-18 19:05:20|109969.1|109944.1|109963.8|109938.8|109973.5|109948.5|109963.8|109938.8|17
1731956730000|2024-11-18 19:05:30|109966.6|109941.6|109968.3|109943.3|109971.5|109946.5|109963.8|109938.8|21
1731956740000|2024-11-18 19:05:40|109968.6|109943.6|109968.3|109943.3|109970.1|109945.1|109968.3|109943.3|5
1731956750000|2024-11-18 19:05:50|109968.1|109943.1|109968.5|109943.5|109968.5|109943.5|109968.1|109943.1|2
1731956760000|2024-11-18 19:06:00|109969|109944|109972|109947|109973.5|109948.5|109968.3|109943.3|10
1731956770000|2024-11-18 19:06:10|109973.4|109948.4|109956|109931|109973.5|109948.5|109956|109931|27
1731956780000|2024-11-18 19:06:20|109954.1|109929.1|109945.6|109920.6|109954.1|109929.1|109943.3|109918.3|19
1731956790000|2024-11-18 19:06:30|109944.4|109919.4|109929.3|109904.3|109944.6|109919.6|109929.3|109904.3|14
1731956800000|2024-11-18 19:06:40|109929.2|109904.2|109922.2|109897.2|109929.2|109904.2|109922.2|109897.2|14
1731956810000|2024-11-18 19:06:50|109923.2|109898.2|109917.1|109892.1|109924.8|109899.8|109914.6|109889.6|20
1731956820000|2024-11-18 19:07:00|109916.8|109891.8|109914.2|109889.2|109918.5|109893.5|109912.5|109887.5|33
1731956830000|2024-11-18 19:07:10|109913.9|109888.9|109918.4|109893.4|109919.4|109894.4|109912.6|109887.6|18
1731956840000|2024-11-18 19:07:20|109917.1|109892.1|109912|109887|109918.2|109893.2|109911.6|109886.6|27
1731956850000|2024-11-18 19:07:30|109913.5|109888.5|109904.8|109879.8|109913.5|109888.5|109903.3|109878.3|32
1731956860000|2024-11-18 19:07:40|109903.5|109878.5|109909.2|109884.2|109909.2|109884.2|109903.5|109878.5|11
1731956870000|2024-11-18 19:07:50|109908.8|109883.8|109905.4|109880.4|109909.1|109884.1|109905.4|109880.4|11
1731956880000|2024-11-18 19:08:00|109905.9|109880.9|109903.4|109878.4|109907.9|109882.9|109902.1|109877.1|15
1731956890000|2024-11-18 19:08:10|109902.9|109877.9|109904.2|109879.2|109904.2|109879.2|109901.5|109876.5|9
1731956900000|2024-11-18 19:08:20|109903.9|109878.9|109907.8|109882.8|109909|109884|109901|109876|23
1731956910000|2024-11-18 19:08:30|109906.8|109881.8|109904.8|109879.8|109908.5|109883.5|109904.8|109879.8|14
1731956920000|2024-11-18 19:08:40|109904.6|109879.6|109897.7|109872.7|109904.6|109879.6|109895.3|109870.3|20
1731956930000|2024-11-18 19:08:50|109897.1|109872.1|109895.8|109870.8|109899.6|109874.6|109891.3|109866.3|17
1731956940000|2024-11-18 19:09:00|109894.9|109869.9|109892.3|109867.3|109895|109870|109891.4|109866.4|10
1731956950000|2024-11-18 19:09:10|109892.7|109867.7|109891.6|109866.6|109893.1|109868.1|109891.6|109866.6|26
1731956960000|2024-11-18 19:09:20|109899.4|109874.4|109902.2|109877.2|109909.5|109884.5|109899.4|109874.4|25
1731956970000|2024-11-18 19:09:30|109902.4|109877.4|109899.4|109874.4|109903|109878|109897.4|109872.4|16
1731956980000|2024-11-18 19:09:40|109896.8|109871.8|109901.1|109876.1|109901.2|109876.2|109896.8|109871.8|10
1731956990000|2024-11-18 19:09:50|109897.8|109872.8|109902.4|109877.4|109902.4|109877.4|109897.8|109872.8|5
1731957000000|2024-11-18 19:10:00|109903|109878|109912.1|109887.1|109913.1|109888.1|109903|109878|11
1731957010000|2024-11-18 19:10:10|109911.8|109886.8|109921.2|109896.2|109921.2|109896.2|109911.7|109886.7|24
1731957020000|2024-11-18 19:10:20|109922.3|109897.3|109920.9|109895.9|109925.9|109900.9|109919.7|109894.7|17
1731957030000|2024-11-18 19:10:30|109923.7|109898.7|109925.9|109900.9|109925.9|109900.9|109921.9|109896.9|9
1731957040000|2024-11-18 19:10:40|109925.7|109900.7|109927.8|109902.8|109927.8|109902.8|109923.8|109898.8|11
1731957050000|2024-11-18 19:10:50|109927.7|109902.7|109927.8|109902.8|109928.2|109903.2|109926|109901|12
1731957060000|2024-11-18 19:11:00|109927.3|109902.3|109929.9|109904.9|109929.9|109904.9|109927.3|109902.3|5
1731957070000|2024-11-18 19:11:10|109928.4|109903.4|109928.4|109903.4|109928.6|109903.6|109928.4|109903.4|3
1731957080000|2024-11-18 19:11:20|109924.4|109899.4|109926.4|109901.4|109926.6|109901.6|109924.4|109899.4|6
1731957090000|2024-11-18 19:11:30|109925|109900|109917.4|109892.4|109925|109900|109916.8|109891.8|6
1731957100000|2024-11-18 19:11:40|109917.1|109892.1|109914.1|109889.1|109917.1|109892.1|109909|109884|21
1731957110000|2024-11-18 19:11:50|109914.3|109889.3|109914.4|109889.4|109914.9|109889.9|109914.3|109889.3|9
1731957120000|2024-11-18 19:12:00|109914.8|109889.8|109910.9|109885.9|109915.4|109890.4|109910.9|109885.9|18
1731957130000|2024-11-18 19:12:10|109912|109887|109914.8|109889.8|109918.8|109893.8|109912|109887|15
1731957140000|2024-11-18 19:12:20|109916.4|109891.4|109928.3|109903.3|109928.3|109903.3|109916.4|109891.4|12
1731957150000|2024-11-18 19:12:30|109926.9|109901.9|109928.9|109903.9|109931.1|109906.1|109926.9|109901.9|9
1731957160000|2024-11-18 19:12:40|109927.7|109902.7|109924.8|109899.8|109928.4|109903.4|109922.1|109897.1|10
1731957170000|2024-11-18 19:12:50|109925.4|109900.4|109921.1|109896.1|109926.5|109901.5|109921.1|109896.1|13
1731957180000|2024-11-18 19:13:00|109922.4|109897.4|109927.4|109902.4|109929.4|109904.4|109921.2|109896.2|10
1731957190000|2024-11-18 19:13:10|109926.7|109901.7|109930.4|109905.4|109931.9|109906.9|109925.7|109900.7|19
1731957200000|2024-11-18 19:13:20|109933.3|109908.3|109933.4|109908.4|109933.6|109908.6|109931.9|109906.9|11
1731957210000|2024-11-18 19:13:30|109933.3|109908.3|109933.8|109908.8|109933.8|109908.8|109932.1|109907.1|7
1731957220000|2024-11-18 19:13:40|109933.7|109908.7|109933.4|109908.4|109934.2|109909.2|109930|109905|14
1731957230000|2024-11-18 19:13:50|109933.6|109908.6|109933.1|109908.1|109934|109909|109933.1|109908.1|5
1731957240000|2024-11-18 19:14:00|109933.6|109908.6|109939.1|109914.1|109942|109917|109933.6|109908.6|16
1731957250000|2024-11-18 19:14:10|109940.6|109915.6|109939.7|109914.7|109945.7|109920.7|109939|109914|24
1731957260000|2024-11-18 19:14:20|109939.8|109914.8|109943.2|109918.2|109943.8|109918.8|109939.8|109914.8|7
1731957270000|2024-11-18 19:14:30|109943.1|109918.1|109935.2|109910.2|109945.2|109920.2|109935.2|109910.2|12
1731957280000|2024-11-18 19:14:40|109934.3|109909.3|109937.2|109912.2|109938.2|109913.2|109934.3|109909.3|7
1731957290000|2024-11-18 19:14:50|109936.6|109911.6|109939.5|109914.5|109940.2|109915.2|109936.6|109911.6|11
1731957300000|2024-11-18 19:15:00|109939.1|109914.1|109947.9|109922.9|109952.6|109927.6|109939|109914|33
1731957310000|2024-11-18 19:15:10|109946.2|109921.2|109952.1|109927.1|109953.2|109928.2|109944.3|109919.3|27
1731957320000|2024-11-18 19:15:20|109953.4|109928.4|109956.3|109931.3|109958.1|109933.1|109951.7|109926.7|21
1731957330000|2024-11-18 19:15:30|109957.2|109932.2|109957.9|109932.9|109960.4|109935.4|109955.8|109930.8|13
1731957340000|2024-11-18 19:15:40|109957.8|109932.8|109962.8|109937.8|109963|109938|109955.3|109930.3|17
1731957350000|2024-11-18 19:15:50|109961.5|109936.5|109962.4|109937.4|109962.8|109937.8|109960.6|109935.6|8
1731957360000|2024-11-18 19:16:00|109962.6|109937.6|109962.5|109937.5|109962.6|109937.6|109960.9|109935.9|11
1731957370000|2024-11-18 19:16:10|109962.7|109937.7|109973.6|109948.6|109973.6|109948.6|109960.7|109935.7|19
1731957380000|2024-11-18 19:16:20|109975|109950|109974.8|109949.8|109977.9|109952.9|109974.8|109949.8|9
1731957390000|2024-11-18 19:16:30|109975.2|109950.2|109976.6|109951.6|109978.6|109953.6|109974.9|109949.9|15
1731957400000|2024-11-18 19:16:40|109977.1|109952.1|109978.5|109953.5|109979.1|109954.1|109976.3|109951.3|18
1731957410000|2024-11-18 19:16:50|109979.1|109954.1|109977.9|109952.9|109979.1|109954.1|109977.2|109952.2|10
1731957420000|2024-11-18 19:17:00|109977.8|109952.8|109978.4|109953.4|109982.7|109957.7|109977.5|109952.5|13
1731957430000|2024-11-18 19:17:10|109978.1|109953.1|109987.9|109962.9|109987.9|109962.9|109977.8|109952.8|16
1731957440000|2024-11-18 19:17:20|109987.8|109962.8|109986|109961|109987.8|109962.8|109986|109961|8
1731957450000|2024-11-18 19:17:30|109987.7|109962.7|109988.8|109963.8|109989.1|109964.1|109987.7|109962.7|5
1731957460000|2024-11-18 19:17:40|109989.2|109964.2|109989.1|109964.1|109989.4|109964.4|109987.4|109962.4|6
1731957470000|2024-11-18 19:17:50|109987.5|109962.5|109994.4|109969.4|109996.2|109971.2|109987.5|109962.5|14
1731957480000|2024-11-18 19:18:00|109995.1|109970.1|109993.8|109968.8|110000.5|109975.5|109992.7|109967.7|16
1731957490000|2024-11-18 19:18:10|109992.8|109967.8|109988.8|109963.8|109993.3|109968.3|109988.8|109963.8|14
1731957500000|2024-11-18 19:18:20|109989.8|109964.8|109991.1|109966.1|109991.1|109966.1|109988.8|109963.8|13
1731957510000|2024-11-18 19:18:30|109992.1|109967.1|109996.2|109971.2|109996.2|109971.2|109992.1|109967.1|4
1731957520000|2024-11-18 19:18:40|109996.1|109971.1|109996.1|109971.1|109996.2|109971.2|109996.1|109971.1|3
1731957530000|2024-11-18 19:18:50|109997.5|109972.5|109998.3|109973.3|109998.5|109973.5|109997.5|109972.5|5
1731957540000|2024-11-18 19:19:00|109998.2|109973.2|110000.5|109975.5|110002.2|109977.2|109998.2|109973.2|12
1731957550000|2024-11-18 19:19:10|110000.8|109975.8|110001|109976|110001.5|109976.5|110000.8|109975.8|6
1731957560000|2024-11-18 19:19:20|110001.2|109976.2|110001.5|109976.5|110001.5|109976.5|110001.1|109976.1|4
1731957570000|2024-11-18 19:19:30|110001.6|109976.6|110004.6|109979.6|110005.2|109980.2|110001.6|109976.6|20
1731957580000|2024-11-18 19:19:40|110005.1|109980.1|110003.4|109978.4|110006.5|109981.5|110002.8|109977.8|19
1731957590000|2024-11-18 19:19:50|110003.7|109978.7|110003.6|109978.6|110004.7|109979.7|110003.6|109978.6|7
1731957600000|2024-11-18 19:20:00|110003.2|109978.2|110002.8|109977.8|110003.2|109978.2|110000.8|109975.8|5
1731957610000|2024-11-18 19:20:10|110002.9|109977.9|110002.8|109977.8|110002.9|109977.9|110002.8|109977.8|2
1731957620000|2024-11-18 19:20:20|110002.7|109977.7|110008.2|109983.2|110009.7|109984.7|110002.7|109977.7|14
1731957630000|2024-11-18 19:20:30|110008.1|109983.1|110004.8|109979.8|110008.1|109983.1|110004.8|109979.8|23
1731957640000|2024-11-18 19:20:40|110002.6|109977.6|110006.4|109981.4|110008.5|109983.5|110002.6|109977.6|16
1731957650000|2024-11-18 19:20:50|110006.5|109981.5|110022|109997|110022.2|109997.2|110006.5|109981.5|23
1731957660000|2024-11-18 19:21:00|110021.7|109996.7|110021.5|109996.5|110021.7|109996.7|110016.2|109991.2|10
1731957670000|2024-11-18 19:21:10|110021.6|109996.6|110019.9|109994.9|110021.6|109996.6|110019.1|109994.1|15
1731957680000|2024-11-18 19:21:20|110017.5|109992.5|110026.4|110001.4|110027.4|110002.4|110017.3|109992.3|18
1731957690000|2024-11-18 19:21:30|110025.1|110000.1|110023.3|109998.3|110025.1|110000.1|110022.2|109997.2|11
1731957700000|2024-11-18 19:21:40|110024.7|109999.7|110026.7|110001.7|110026.7|110001.7|110024.7|109999.7|5
1731957710000|2024-11-18 19:21:50|110026.6|110001.6|110033|110008|110033|110008|110026.5|110001.5|11
1731957720000|2024-11-18 19:22:00|110033.2|110008.2|110034.1|110009.1|110035.5|110010.5|110033.2|110008.2|8
1731957730000|2024-11-18 19:22:10|110033.9|110008.9|110041.5|110016.5|110043.9|110018.9|110033.9|110008.9|23
1731957740000|2024-11-18 19:22:20|110042.7|110017.7|110024.8|109999.8|110042.7|110017.7|110022.9|109997.9|25
1731957750000|2024-11-18 19:22:30|110022.7|109997.7|110024|109999|110028.5|110003.5|110021|109996|19
1731957760000|2024-11-18 19:22:40|110023.9|109998.9|110028.3|110003.3|110028.3|110003.3|110023.9|109998.9|10
1731957770000|2024-11-18 19:22:50|110027.2|110002.2|110026.1|110001.1|110028.9|110003.9|110024.8|109999.8|15
1731957780000|2024-11-18 19:23:00|110026.2|110001.2|110020|109995|110027.5|110002.5|110020|109995|9
1731957790000|2024-11-18 19:23:10|110021.1|109996.1|110021.4|109996.4|110026.7|110001.7|110019.5|109994.5|27
1731957800000|2024-11-18 19:23:20|110023.2|109998.2|110027.2|110002.2|110027.7|110002.7|110021.4|109996.4|20
1731957810000|2024-11-18 19:23:30|110027.1|110002.1|110026.9|110001.9|110027.5|110002.5|110026.9|110001.9|6
1731957820000|2024-11-18 19:23:40|110027.4|110002.4|110033.2|110008.2|110034.9|110009.9|110027.4|110002.4|14
1731957830000|2024-11-18 19:23:50|110034.4|110009.4|110034.5|110009.5|110034.5|110009.5|110033|110008|11
1731957840000|2024-11-18 19:24:00|110033.3|110008.3|110034.6|110009.6|110037|110012|110033.2|110008.2|16
1731957850000|2024-11-18 19:24:10|110034.8|110009.8|110036.5|110011.5|110037.6|110012.6|110034.7|110009.7|15
1731957860000|2024-11-18 19:24:20|110035.9|110010.9|110032.6|110007.6|110036.9|110011.9|110032|110007|10
1731957870000|2024-11-18 19:24:30|110036.7|110011.7|110036.3|110011.3|110038.2|110013.2|110032.7|110007.7|23
1731957880000|2024-11-18 19:24:40|110036.5|110011.5|110047.4|110022.4|110047.4|110022.4|110036|110011|26
1731957890000|2024-11-18 19:24:50|110047.2|110022.2|110046.8|110021.8|110047.3|110022.3|110044.4|110019.4|13
1731957900000|2024-11-18 19:25:00|110046.7|110021.7|110047.7|110022.7|110047.7|110022.7|110044.4|110019.4|14
1731957910000|2024-11-18 19:25:10|110048.5|110023.5|110058.5|110008.5|110059|110023.6|110044.6|110008.5|13
1731957920000|2024-11-18 19:25:20|110059|110009|110060.3|110010.3|110060.3|110010.3|110056.7|110006.7|29
1731957930000|2024-11-18 19:25:30|110057|110007|110060.3|110035.3|110062.8|110036.1|110047.4|110007|30
1731957940000|2024-11-18 19:25:40|110060.1|110035.1|110057.9|110032.9|110060.3|110035.3|110057.9|110032.9|8
1731957950000|2024-11-18 19:25:50|110058|110033|110058.6|110033.6|110060.2|110035.2|110058|110033|8
1731957960000|2024-11-18 19:26:00|110059.3|110034.3|110077.2|110027.2|110077.2|110035.2|110058|110027.2|9
1731957970000|2024-11-18 19:26:10|110077.4|110027.4|110074.5|110024.5|110077.4|110027.4|110074.1|110024.1|7
1731957980000|2024-11-18 19:26:20|110074.7|110024.7|110075.9|110025.9|110075.9|110025.9|110074.2|110024.2|4
1731957990000|2024-11-18 19:26:30|110075.8|110025.8|110055.5|110030.5|110075.8|110034.6|110052.3|110024.2|14
1731958000000|2024-11-18 19:26:40|110055.2|110030.2|110049.7|110024.7|110057.2|110032.2|110049.7|110024.7|11
1731958010000|2024-11-18 19:26:50|110049.8|110024.8|110043.8|110018.8|110052.5|110027.5|110041.2|110016.2|29
1731958020000|2024-11-18 19:27:00|110045|110020|110047.2|110022.2|110050.5|110025.5|110043.6|110018.6|23
1731958030000|2024-11-18 19:27:10|110046|110021|110050.1|110025.1|110050.1|110025.1|110045.6|110020.6|24
1731958040000|2024-11-18 19:27:20|110048|110023|110048.2|110023.2|110050.1|110025.1|110048|110023|7
1731958050000|2024-11-18 19:27:30|110048.1|110023.1|110047.8|110022.8|110048.1|110023.1|110047.8|110022.8|4
1731958060000|2024-11-18 19:27:40|110050.6|110025.6|110050.4|110025.4|110050.6|110025.6|110050.4|110025.4|2
1731958070000|2024-11-18 19:27:50|110050.3|110025.3|110064.6|110014.6|110066.7|110026.4|110047.4|110011.1|15
1731958080000|2024-11-18 19:28:00|110062.7|110012.7|110068.8|110018.8|110069.1|110019.1|110062.4|110012.4|13
1731958090000|2024-11-18 19:28:10|110069.1|110019.1|110066.5|110016.5|110069.1|110019.1|110064.1|110014.1|6
1731958100000|2024-11-18 19:28:20|110066.6|110016.6|110068.5|110018.5|110069.2|110019.2|110066.6|110016.6|5
1731958110000|2024-11-18 19:28:30|110068.6|110018.6|110070.6|110020.6|110071.1|110021.1|110068.5|110018.5|14
1731958120000|2024-11-18 19:28:40|110072.3|110022.3|110072.1|110022.1|110072.7|110022.7|110070.9|110020.9|8
1731958130000|2024-11-18 19:28:50|110072.4|110022.4|110072.6|110022.6|110072.6|110022.6|110072.4|110022.4|4
1731958140000|2024-11-18 19:29:00|110072.8|110022.8|110064|110014|110072.8|110022.8|110060.4|110010.4|22
1731958150000|2024-11-18 19:29:10|110062.4|110012.4|110057.2|110007.2|110064.8|110014.8|110057.2|110007.2|20
1731958160000|2024-11-18 19:29:20|110057.3|110007.3|110052.6|110002.6|110059.5|110009.5|110052.6|110002.6|13
1731958170000|2024-11-18 19:29:30|110052.3|110002.3|110054.5|110004.5|110056.4|110006.4|110051.8|110001.8|10
1731958180000|2024-11-18 19:29:40|110054.4|110004.4|110054.4|110004.4|110054.5|110004.5|110054.4|110004.4|3
1731958190000|2024-11-18 19:29:50|110055.6|110005.6|110056.1|110006.1|110057.6|110007.6|110054.5|110004.5|6
1731958200000|2024-11-18 19:30:00|110056.5|110006.5|110063.8|110013.8|110064.3|110014.3|110055.8|110005.8|10
1731958210000|2024-11-18 19:30:10|110063.9|110013.9|110050.6|110025.6|110064.5|110025.8|110050.6|110011.6|8
1731958220000|2024-11-18 19:30:20|110050.4|110025.4|110051.2|110026.2|110051.3|110026.3|110049.3|110024.3|10
1731958230000|2024-11-18 19:30:30|110051.3|110026.3|110047|110022|110053.3|110028.3|110047|110022|10
1731958240000|2024-11-18 19:30:40|110046.8|110021.8|110046.6|110021.6|110046.8|110021.8|110046.6|110021.6|2
1731958250000|2024-11-18 19:30:50|110047.9|110022.9|110058.8|110033.8|110059.8|110034.8|110047.9|110022.9|12
1731958260000|2024-11-18 19:31:00|110058.3|110033.3|110056.4|110031.4|110058.3|110033.3|110054.3|110029.3|19
1731958270000|2024-11-18 19:31:10|110054.9|110029.9|110057.1|110032.1|110057.1|110032.1|110054.7|110029.7|8
1731958280000|2024-11-18 19:31:20|110057|110032|110053.5|110028.5|110057|110032|110053.5|110028.5|10
1731958290000|2024-11-18 19:31:30|110054.2|110029.2|110042|110017|110054.2|110029.2|110042|110017|10
1731958300000|2024-11-18 19:31:40|110041.7|110016.7|110037.4|110012.4|110043|110018|110037.4|110012.4|5
1731958310000|2024-11-18 19:31:50|110033.5|110008.5|110034.8|110009.8|110035.7|110010.7|110031.7|110006.7|14
1731958320000|2024-11-18 19:32:00|110035|110010|110037.9|110012.9|110037.9|110012.9|110034.5|110009.5|8
1731958330000|2024-11-18 19:32:10|110039.3|110014.3|110032.1|110007.1|110040.1|110015.1|110032.1|110007.1|8
1731958340000|2024-11-18 19:32:20|110034.5|110009.5|110030.8|110005.8|110034.5|110009.5|110029|110004|10
1731958350000|2024-11-18 19:32:30|110031.6|110006.6|110034.4|110009.4|110034.4|110009.4|110031.3|110006.3|5
1731958360000|2024-11-18 19:32:40|110034.5|110009.5|110035.7|110010.7|110035.7|110010.7|110033.3|110008.3|5
1731958370000|2024-11-18 19:32:50|110036.5|110011.5|110041.3|110016.3|110042.4|110017.4|110036.5|110011.5|9
1731958380000|2024-11-18 19:33:00|110041.5|110016.5|110040.6|110015.6|110042.1|110017.1|110040.6|110015.6|5
1731958390000|2024-11-18 19:33:10|110041.7|110016.7|110044.6|110019.6|110045.8|110020.8|110040.9|110015.9|10
1731958400000|2024-11-18 19:33:20|110045.1|110020.1|110049.9|110024.9|110049.9|110024.9|110045.1|110020.1|4
1731958410000|2024-11-18 19:33:30|110050.2|110025.2|110053|110028|110053|110028|110049.5|110024.5|11
1731958420000|2024-11-18 19:33:40|110053.1|110028.1|110053.1|110028.1|110053.2|110028.2|110052|110027|5
1731958430000|2024-11-18 19:33:50|110052.1|110027.1|110062.9|110037.9|110063.1|110038.1|110052.1|110027.1|12
1731958440000|2024-11-18 19:34:00|110062.8|110037.8|110057.6|110032.6|110062.9|110037.9|110055.9|110030.9|8
1731958450000|2024-11-18 19:34:10|110058.4|110033.4|110061.2|110036.2|110061.2|110036.2|110058.2|110033.2|6
1731958460000|2024-11-18 19:34:20|110061.8|110036.8|110058.4|110033.4|110062.9|110037.9|110056.2|110031.2|11
1731958470000|2024-11-18 19:34:30|110057|110032|110046.1|110021.1|110057|110032|110046.1|110021.1|14
1731958480000|2024-11-18 19:34:40|110045.3|110020.3|110045|110020|110045.3|110020.3|110044.9|110019.9|3
1731958490000|2024-11-18 19:34:50|110046.3|110021.3|110039.3|110014.3|110046.5|110021.5|110038.8|110013.8|7
1731958500000|2024-11-18 19:35:00|110040.3|110015.3|110036.2|110011.2|110040.6|110015.6|110032.6|110007.6|15
1731958510000|2024-11-18 19:35:10|110034.9|110009.9|110034.6|110009.6|110034.9|110009.9|110034.5|110009.5|4
1731958520000|2024-11-18 19:35:20|110035.7|110010.7|110035.4|110010.4|110035.9|110010.9|110035.4|110010.4|3
1731958530000|2024-11-18 19:35:30|110032.7|110007.7|110035.3|110010.3|110037.9|110012.9|110031.5|110006.5|18
1731958540000|2024-11-18 19:35:40|110035.8|110010.8|110039|110014|110039|110014|110035.8|110010.8|7
1731958550000|2024-11-18 19:35:50|110040.4|110015.4|110049.8|110024.8|110052.1|110027.1|110040.4|110015.4|17
1731958560000|2024-11-18 19:36:00|110049.3|110024.3|110049.4|110024.4|110050.5|110025.5|110049.2|110024.2|5
1731958570000|2024-11-18 19:36:10|110050.6|110025.6|110048.4|110023.4|110050.6|110025.6|110047.3|110022.3|6
1731958590000|2024-11-18 19:36:30|110049.3|110024.3|110061.2|110036.2|110062.3|110037.3|110049.3|110024.3|15
1731958600000|2024-11-18 19:36:40|110059.9|110034.9|110071|110046|110071.1|110046.1|110059.9|110034.9|12
1731958610000|2024-11-18 19:36:50|110072.4|110047.4|110071.9|110046.9|110072.4|110047.4|110070|110045|20
1731958620000|2024-11-18 19:37:00|110072.1|110047.1|110076|110051|110076|110051|110071.7|110046.7|14
1731958630000|2024-11-18 19:37:10|110076.8|110051.8|110079.2|110054.2|110081.7|110056.7|110075.2|110050.2|12
1731958640000|2024-11-18 19:37:20|110077.7|110052.7|110075.3|110050.3|110080.1|110055.1|110073.9|110048.9|16
1731958650000|2024-11-18 19:37:30|110076.6|110051.6|110084.3|110059.3|110084.3|110059.3|110076.6|110051.6|12
1731958660000|2024-11-18 19:37:40|110078.6|110053.6|110076.8|110051.8|110079.4|110054.4|110076.5|110051.5|12
1731958670000|2024-11-18 19:37:50|110076.5|110051.5|110086.1|110061.1|110087.3|110062.3|110073.3|110048.3|24
1731958680000|2024-11-18 19:38:00|110086.4|110061.4|110091.9|110066.9|110091.9|110066.9|110084.1|110059.1|19
1731958690000|2024-11-18 19:38:10|110092.3|110067.3|110090.7|110065.7|110092.7|110067.7|110089.6|110064.6|17
1731958700000|2024-11-18 19:38:20|110089.6|110064.6|110090|110065|110090.1|110065.1|110089.2|110064.2|8
1731958710000|2024-11-18 19:38:30|110090.2|110065.2|110090|110065|110091.4|110066.4|110090|110065|9
1731958720000|2024-11-18 19:38:40|110090.1|110065.1|110074.4|110049.4|110090.4|110065.4|110071|110046|27
1731958730000|2024-11-18 19:38:50|110071.6|110046.6|110070.3|110045.3|110071.6|110046.6|110067.1|110042.1|15
1731958740000|2024-11-18 19:39:00|110069.4|110044.4|110072.5|110047.5|110073.3|110048.3|110068.6|110043.6|15
1731958750000|2024-11-18 19:39:10|110072|110047|110076.5|110051.5|110076.5|110051.5|110069.9|110044.9|10
1731958760000|2024-11-18 19:39:20|110076.6|110051.6|110067.8|110042.8|110076.6|110051.6|110066.2|110041.2|13
1731958770000|2024-11-18 19:39:30|110064.4|110039.4|110063.7|110038.7|110067.4|110042.4|110063.5|110038.5|24
1731958780000|2024-11-18 19:39:40|110063.6|110038.6|110067|110042|110067.6|110042.6|110063.6|110038.6|7
1731958790000|2024-11-18 19:39:50|110066.8|110041.8|110064.9|110039.9|110067.4|110042.4|110064.7|110039.7|7
1731958800000|2024-11-18 19:40:00|110065.3|110040.3|110069|110044|110070.6|110045.6|110065.3|110040.3|8
1731958810000|2024-11-18 19:40:10|110070.3|110045.3|110072|110047|110072|110047|110070.3|110045.3|3
1731958820000|2024-11-18 19:40:20|110069.9|110044.9|110073.7|110048.7|110073.7|110048.7|110068.4|110043.4|7
1731958830000|2024-11-18 19:40:30|110075|110050|110074.9|110049.9|110075|110050|110074.9|110049.9|2
1731958840000|2024-11-18 19:40:40|110075.2|110050.2|110074.9|110049.9|110075.2|110050.2|110074.9|110049.9|2
1731958850000|2024-11-18 19:40:50|110073.6|110048.6|110069.4|110044.4|110073.6|110048.6|110068.4|110043.4|6
1731958860000|2024-11-18 19:41:00|110070.6|110045.6|110072.5|110047.5|110075.3|110050.3|110070.6|110045.6|30
1731958870000|2024-11-18 19:41:10|110071.3|110046.3|110069.1|110044.1|110073.3|110048.3|110069.1|110044.1|12
1731958880000|2024-11-18 19:41:20|110068.6|110043.6|110069.8|110044.8|110070.3|110045.3|110068.3|110043.3|9
1731958890000|2024-11-18 19:41:30|110071.2|110046.2|110073.7|110048.7|110073.8|110048.8|110069.8|110044.8|23
1731958900000|2024-11-18 19:41:40|110071.9|110046.9|110072.3|110047.3|110074.3|110049.3|110071.7|110046.7|16
1731958910000|2024-11-18 19:41:50|110072.9|110047.9|110073.5|110048.5|110081.6|110056.6|110072.9|110047.9|20
1731958920000|2024-11-18 19:42:00|110073.3|110048.3|110075.4|110050.4|110083.6|110058.6|110073.3|110048.3|21
1731958930000|2024-11-18 19:42:10|110076.4|110051.4|110067.9|110042.9|110078.8|110053.8|110066.1|110041.1|20
1731958940000|2024-11-18 19:42:20|110069.3|110044.3|110068.3|110043.3|110069.7|110044.7|110067|110042|14
1731958950000|2024-11-18 19:42:30|110068.6|110043.6|110067|110042|110069.2|110044.2|110064|110039|16
1731958960000|2024-11-18 19:42:40|110070.4|110045.4|110066.4|110041.4|110070.4|110045.4|110064.6|110039.6|12
1731958970000|2024-11-18 19:42:50|110070|110045|110066.3|110041.3|110072.1|110047.1|110065|110040|10
1731958980000|2024-11-18 19:43:00|110066.1|110041.1|110069|110044|110070.9|110045.9|110065.8|110040.8|8
1731958990000|2024-11-18 19:43:10|110068.6|110043.6|110068.9|110043.9|110068.9|110043.9|110065.3|110040.3|14
1731959000000|2024-11-18 19:43:20|110067.4|110042.4|110074.6|110049.6|110076.3|110051.3|110062.8|110037.8|15
1731959010000|2024-11-18 19:43:30|110073|110048|110074.4|110049.4|110074.7|110049.7|110073|110048|7
1731959020000|2024-11-18 19:43:40|110073.5|110048.5|110078.4|110053.4|110078.4|110053.4|110073.5|110048.5|7
1731959030000|2024-11-18 19:43:50|110076.8|110051.8|110072.3|110047.3|110079.6|110054.6|110072.3|110047.3|17
1731959040000|2024-11-18 19:44:00|110070.9|110045.9|110080.2|110055.2|110082.1|110057.1|110070.9|110045.9|8
1731959050000|2024-11-18 19:44:10|110082.1|110057.1|110077.4|110052.4|110082.1|110057.1|110077.4|110052.4|17
1731959060000|2024-11-18 19:44:20|110077.5|110052.5|110077.4|110052.4|110077.6|110052.6|110077.4|110052.4|3
1731959070000|2024-11-18 19:44:30|110079.5|110054.5|110085.7|110060.7|110086.9|110061.9|110077.6|110052.6|25
1731959080000|2024-11-18 19:44:40|110085.6|110060.6|110090.8|110065.8|110090.8|110065.8|110085.6|110060.6|18
1731959090000|2024-11-18 19:44:50|110090.7|110065.7|110091.1|110066.1|110091.3|110066.3|110090.3|110065.3|9
1731959100000|2024-11-18 19:45:00|110091|110066|110083.4|110058.4|110091.1|110066.1|110081.8|110056.8|5
1731959110000|2024-11-18 19:45:10|110083.7|110058.7|110089.2|110064.2|110089.2|110064.2|110081.5|110056.5|14
1731959120000|2024-11-18 19:45:20|110087.8|110062.8|110085.7|110060.7|110087.8|110062.8|110083.5|110058.5|9
1731959130000|2024-11-18 19:45:30|110085.9|110060.9|110088.4|110063.4|110088.8|110063.8|110085.7|110060.7|6
1731959140000|2024-11-18 19:45:40|110088.5|110063.5|110088.7|110063.7|110092.8|110067.8|110087.8|110062.8|17
1731959150000|2024-11-18 19:45:50|110088.5|110063.5|110088.7|110063.7|110089.7|110064.7|110085.1|110060.1|15
1731959160000|2024-11-18 19:46:00|110088.2|110063.2|110081.3|110056.3|110088.2|110063.2|110076.3|110051.3|19
1731959170000|2024-11-18 19:46:10|110079.9|110054.9|110071.8|110046.8|110079.9|110054.9|110071.2|110046.2|10
1731959180000|2024-11-18 19:46:20|110071.7|110046.7|110070|110045|110071.9|110046.9|110069.6|110044.6|7
1731959190000|2024-11-18 19:46:30|110070.2|110045.2|110075.1|110050.1|110075.2|110050.2|110070.2|110045.2|8
1731959200000|2024-11-18 19:46:40|110075|110050|110074.5|110049.5|110075.1|110050.1|110073.7|110048.7|7
1731959210000|2024-11-18 19:46:50|110075.9|110050.9|110085.5|110060.5|110087.2|110062.2|110075.9|110050.9|16
1731959220000|2024-11-18 19:47:00|110083.5|110058.5|110085.1|110060.1|110087.3|110062.3|110083.4|110058.4|13
1731959230000|2024-11-18 19:47:10|110084.7|110059.7|110082.9|110057.9|110087.2|110062.2|110082.5|110057.5|16
1731959240000|2024-11-18 19:47:20|110084.9|110059.9|110074.2|110049.2|110084.9|110059.9|110074.2|110049.2|6
1731959250000|2024-11-18 19:47:30|110074.1|110049.1|110071.6|110046.6|110074.1|110049.1|110071.4|110046.4|6
1731959260000|2024-11-18 19:47:40|110069.3|110044.3|110069.4|110044.4|110069.9|110044.9|110069.3|110044.3|4
1731959270000|2024-11-18 19:47:50|110069.3|110044.3|110069.3|110044.3|110069.3|110044.3|110069.3|110044.3|1
1731959280000|2024-11-18 19:48:00|110068.7|110043.7|110064.7|110039.7|110068.7|110043.7|110064.7|110039.7|3
1731959290000|2024-11-18 19:48:10|110064.6|110039.6|110070.3|110045.3|110071.5|110046.5|110064.6|110039.6|6
1731959300000|2024-11-18 19:48:20|110069.8|110044.8|110066.4|110041.4|110070|110045|110066.4|110041.4|9
1731959310000|2024-11-18 19:48:30|110066.6|110041.6|110062.1|110037.1|110066.6|110041.6|110062.1|110037.1|12
1731959320000|2024-11-18 19:48:40|110061.6|110036.6|110054.3|110029.3|110061.6|110036.6|110053.4|110028.4|16
1731959330000|2024-11-18 19:48:50|110053.6|110028.6|110059.9|110034.9|110059.9|110034.9|110051.7|110026.7|10
1731959340000|2024-11-18 19:49:00|110060.7|110035.7|110061.7|110036.7|110061.7|110036.7|110060.7|110035.7|2
1731959350000|2024-11-18 19:49:10|110060.5|110035.5|110061.7|110036.7|110062.4|110037.4|110060.5|110035.5|6
1731959360000|2024-11-18 19:49:20|110061.2|110036.2|110061.2|110036.2|110061.2|110036.2|110061.2|110036.2|1
1731959380000|2024-11-18 19:49:40|110061.4|110036.4|110071.3|110021.3|110076.7|110036.4|110061.3|110018.9|10
1731959390000|2024-11-18 19:49:50|110045.8|110020.8|110059.6|110034.6|110061.1|110036.1|110045.8|110020.8|23
1731959400000|2024-11-18 19:50:00|110058.8|110033.8|110054.8|110029.8|110058.8|110033.8|110053.4|110028.4|14
1731959410000|2024-11-18 19:50:10|110053.7|110028.7|110056.8|110031.8|110057.2|110032.2|110049.9|110024.9|13
1731959420000|2024-11-18 19:50:20|110055.5|110030.5|110062.6|110037.6|110064.2|110039.2|110054.5|110029.5|15
1731959430000|2024-11-18 19:50:30|110061.7|110036.7|110054.2|110029.2|110061.7|110036.7|110054|110029|14
1731959440000|2024-11-18 19:50:40|110056.2|110031.2|110054|110029|110056.2|110031.2|110053.9|110028.9|13
1731959450000|2024-11-18 19:50:50|110055.4|110030.4|110055.6|110030.6|110055.6|110030.6|110053.8|110028.8|9
1731959460000|2024-11-18 19:51:00|110054.5|110029.5|110058.3|110033.3|110058.3|110033.3|110054.5|110029.5|3
1731959470000|2024-11-18 19:51:10|110054.5|110029.5|110057.7|110032.7|110057.7|110032.7|110054.2|110029.2|3
1731959480000|2024-11-18 19:51:20|110057.8|110032.8|110066.3|110016.3|110066.3|110033|110054.3|110016.3|11
1731959490000|2024-11-18 19:51:30|110067.6|110017.6|110056|110031|110068.6|110031|110053.8|110017.6|11
1731959500000|2024-11-18 19:51:40|110055.4|110030.4|110055.5|110030.5|110055.5|110030.5|110055.4|110030.4|2
1731959510000|2024-11-18 19:51:50|110053.8|110028.8|110056.1|110031.1|110056.1|110031.1|110053.8|110028.8|5
1731959520000|2024-11-18 19:52:00|110057.6|110032.6|110058.9|110033.9|110058.9|110033.9|110054.9|110029.9|12
1731959530000|2024-11-18 19:52:10|110057.2|110032.2|110042|110017|110057.3|110032.3|110042|110017|19
1731959540000|2024-11-18 19:52:20|110042.5|110017.5|110042.6|110017.6|110045.8|110020.8|110042.2|110017.2|9
1731959550000|2024-11-18 19:52:30|110043.8|110018.8|110042.8|110017.8|110043.8|110018.8|110041|110016|11
1731959560000|2024-11-18 19:52:40|110042.3|110017.3|110042.8|110017.8|110042.8|110017.8|110042.3|110017.3|2
1731959570000|2024-11-18 19:52:50|110043.4|110018.4|110056.4|110031.4|110056.5|110031.5|110043.4|110018.4|28
1731959580000|2024-11-18 19:53:00|110055.6|110030.6|110055.5|110030.5|110056.7|110031.7|110054.6|110029.6|8
1731959590000|2024-11-18 19:53:10|110055.4|110030.4|110055.6|110030.6|110056.7|110031.7|110054.6|110029.6|6
1731959600000|2024-11-18 19:53:20|110055.4|110030.4|110050.5|110025.5|110055.5|110030.5|110050.5|110025.5|8
1731959610000|2024-11-18 19:53:30|110051.6|110026.6|110054.1|110029.1|110055.5|110030.5|110050.1|110025.1|12
1731959620000|2024-11-18 19:53:40|110052.6|110027.6|110051.8|110026.8|110054.1|110029.1|110050.1|110025.1|11
1731959630000|2024-11-18 19:53:50|110052.5|110027.5|110046.6|110021.6|110052.5|110027.5|110044.4|110019.4|16
1731959640000|2024-11-18 19:54:00|110047.6|110022.6|110048.1|110023.1|110049.1|110024.1|110047.2|110022.2|9
1731959650000|2024-11-18 19:54:10|110047.3|110022.3|110050.2|110025.2|110050.3|110025.3|110044.7|110019.7|10
1731959660000|2024-11-18 19:54:20|110049.2|110024.2|110053.1|110028.1|110053.1|110028.1|110047.9|110022.9|10
1731959670000|2024-11-18 19:54:30|110053.4|110028.4|110053.2|110028.2|110053.4|110028.4|110050.7|110025.7|9
1731959680000|2024-11-18 19:54:40|110051.9|110026.9|110055.3|110030.3|110058|110033|110051.9|110026.9|22
1731959690000|2024-11-18 19:54:50|110055.2|110030.2|110058.4|110033.4|110058.9|110033.9|110054.1|110029.1|11
1731959700000|2024-11-18 19:55:00|110058.7|110033.7|110058.7|110033.7|110058.7|110033.7|110058.6|110033.6|3
1731959710000|2024-11-18 19:55:10|110058.8|110033.8|110058.8|110033.8|110058.8|110033.8|110058.8|110033.8|1
1731959720000|2024-11-18 19:55:20|110058.7|110033.7|110061|110036|110062.5|110037.5|110058.7|110033.7|9
1731959730000|2024-11-18 19:55:30|110062.5|110037.5|110064.7|110039.7|110066.7|110041.7|110062.5|110037.5|10
1731959740000|2024-11-18 19:55:40|110067.1|110042.1|110067.3|110042.3|110068.7|110043.7|110062.9|110037.9|18
1731959750000|2024-11-18 19:55:50|110067.2|110042.2|110062.5|110037.5|110069.8|110044.8|110062.5|110037.5|21
1731959760000|2024-11-18 19:56:00|110063.7|110038.7|110063.3|110038.3|110064|110039|110060.8|110035.8|10
1731959770000|2024-11-18 19:56:10|110062.4|110037.4|110063.2|110038.2|110063.9|110038.9|110061.2|110036.2|9
1731959780000|2024-11-18 19:56:20|110062.4|110037.4|110060.6|110035.6|110063.3|110038.3|110054.3|110029.3|18
1731959790000|2024-11-18 19:56:30|110059.8|110034.8|110057.4|110032.4|110063.2|110038.2|110056.5|110031.5|21
1731959800000|2024-11-18 19:56:40|110056.5|110031.5|110056.5|110031.5|110057.9|110032.9|110056.1|110031.1|12
1731959810000|2024-11-18 19:56:50|110057.2|110032.2|110055.3|110030.3|110058.5|110033.5|110054.4|110029.4|12
1731959820000|2024-11-18 19:57:00|110056.2|110031.2|110055.8|110030.8|110056.6|110031.6|110054.1|110029.1|12
1731959830000|2024-11-18 19:57:10|110055.9|110030.9|110054.5|110029.5|110055.9|110030.9|110054.5|110029.5|4
1731959840000|2024-11-18 19:57:20|110052|110027|110057.1|110032.1|110060.7|110035.7|110050.2|110025.2|22
1731959850000|2024-11-18 19:57:30|110057.6|110032.6|110055.5|110030.5|110058.1|110033.1|110055.5|110030.5|9
1731959860000|2024-11-18 19:57:40|110055.9|110030.9|110056|110031|110060.5|110035.5|110055|110030|21
1731959870000|2024-11-18 19:57:50|110054.8|110029.8|110050.1|110025.1|110054.8|110029.8|110050.1|110025.1|7
1731959880000|2024-11-18 19:58:00|110050.3|110025.3|110050.9|110025.9|110050.9|110025.9|110050.1|110025.1|11
1731959890000|2024-11-18 19:58:10|110050.1|110025.1|110052.1|110027.1|110052.1|110027.1|110050.1|110025.1|9
1731959900000|2024-11-18 19:58:20|110052.5|110027.5|110055.3|110030.3|110055.3|110030.3|110052.5|110027.5|8
1731959910000|2024-11-18 19:58:30|110054.2|110029.2|110059.8|110034.8|110063|110038|110054.2|110029.2|12
1731959920000|2024-11-18 19:58:40|110059.9|110034.9|110062.6|110037.6|110067.4|110042.4|110059.9|110034.9|23
1731959930000|2024-11-18 19:58:50|110062.4|110037.4|110061.1|110036.1|110062.4|110037.4|110056.3|110031.3|13
1731959940000|2024-11-18 19:59:00|110060.4|110035.4|110065.4|110040.4|110066.3|110041.3|110060.4|110035.4|11
1731959950000|2024-11-18 19:59:10|110064.1|110039.1|110069|110044|110069.5|110044.5|110063.7|110038.7|20
1731959960000|2024-11-18 19:59:20|110068.7|110043.7|110073.4|110048.4|110073.7|110048.7|110068.7|110043.7|11
1731959970000|2024-11-18 19:59:30|110074.3|110049.3|110082.7|110057.7|110085.4|110060.4|110074.2|110049.2|30
1731959980000|2024-11-18 19:59:40|110083|110058|110087.2|110062.2|110087.3|110062.3|110082.1|110057.1|23
1731959990000|2024-11-18 19:59:50|110087.1|110062.1|110086.8|110061.8|110088.5|110063.5|110084.3|110059.3|31
1731960000000|2024-11-18 20:00:00|110087.5|110062.5|110074.3|110049.3|110088.8|110063.8|110074.3|110049.3|20
1731960010000|2024-11-18 20:00:10|110074.7|110049.7|110078.2|110028.2|110090.4|110049.8|110074.5|110025|27
1731960020000|2024-11-18 20:00:20|110077.9|110027.9|110076.3|110026.3|110078.1|110028.1|110075.3|110025.3|12
1731960030000|2024-11-18 20:00:30|110076.9|110026.9|110072.5|110022.5|110076.9|110026.9|110071.5|110021.5|7
1731960040000|2024-11-18 20:00:40|110073.8|110023.8|110072.6|110022.6|110073.8|110023.8|110071.1|110021.1|17
1731960050000|2024-11-18 20:00:50|110071.6|110021.6|110067|110017|110072.6|110022.6|110067|110017|11
1731960060000|2024-11-18 20:01:00|110065|110015|110069|110019|110069.1|110019.1|110062.4|110012.4|16
1731960070000|2024-11-18 20:01:10|110070.3|110020.3|110067.8|110017.8|110071.5|110021.5|110066.9|110016.9|13
1731960080000|2024-11-18 20:01:20|110065.3|110015.3|110060.5|110010.5|110067.9|110017.9|110060|110010|11
1731960090000|2024-11-18 20:01:30|110060.7|110010.7|110024.8|109999.8|110060.7|110010.7|110022.4|109993.8|21
1731960100000|2024-11-18 20:01:40|110024.7|109999.7|110023.4|109998.4|110024.7|109999.7|110023.3|109998.3|8
1731960110000|2024-11-18 20:01:50|110024.8|109999.8|110024.8|109999.8|110024.8|109999.8|110023.3|109998.3|9
1731960120000|2024-11-18 20:02:00|110025.2|110000.2|110038.4|109988.4|110038.4|110005.8|110025.2|109988.4|9
1731960130000|2024-11-18 20:02:10|110038.1|109988.1|110025.7|109975.7|110038.4|109988.4|110025.6|109975.6|15
1731960140000|2024-11-18 20:02:20|110025.6|109975.6|110026.9|109976.9|110027.2|109977.2|110024.2|109974.2|20
1731960150000|2024-11-18 20:02:30|110027.5|109977.5|110026.2|109976.2|110030|109980|110025.1|109975.1|18
1731960160000|2024-11-18 20:02:40|110025.6|109975.6|110024.9|109974.9|110026.9|109976.9|110024.1|109974.1|11
1731960170000|2024-11-18 20:02:50|110026.9|109976.9|110026.3|109976.3|110032.8|109990.8|110012.9|109975|25
1731960180000|2024-11-18 20:03:00|110028.3|109978.3|110026.1|109976.1|110032.8|109982.8|110024.1|109974.1|9
1731960190000|2024-11-18 20:03:10|110026|109976|110024.6|109974.6|110027.6|109977.6|110024.6|109974.6|9
1731960200000|2024-11-18 20:03:20|110025.9|109975.9|110026.7|109976.7|110027.9|109977.9|110025.9|109975.9|11
1731960210000|2024-11-18 20:03:30|110029.5|109979.5|110041.8|109991.8|110047|109997|110027.7|109977.7|54
1731960220000|2024-11-18 20:03:40|110043.2|109993.2|110045.3|109995.3|110046.3|109996.3|110037.9|109987.9|42
1731960230000|2024-11-18 20:03:50|110040.7|109990.7|110039.6|109989.6|110041|109991|110037.2|109987.2|11
1731960240000|2024-11-18 20:04:00|110038.7|109988.7|110042.4|109992.4|110048.5|109998.5|110038.7|109988.7|51
1731960250000|2024-11-18 20:04:10|110041.3|109991.3|110041.7|109991.7|110043.1|110004.2|110028.4|109990.8|14
1731960260000|2024-11-18 20:04:20|110041.2|109991.2|110039.8|109989.8|110041.7|109991.7|110036.7|109986.7|10
1731960270000|2024-11-18 20:04:30|110038.8|109988.8|110035.3|109985.3|110038.8|109988.8|110035.3|109985.3|6
1731960280000|2024-11-18 20:04:40|110034.5|109984.5|110050.3|110000.3|110050.3|110000.3|110034.5|109984.5|23
1731960290000|2024-11-18 20:04:50|110050.2|110000.2|110044.7|110019.7|110057|110019.7|110043.1|110000.1|14
1731960300000|2024-11-18 20:05:00|110044.8|110019.8|110047.5|110022.5|110048.6|110023.6|110044.1|110019.1|13
1731960310000|2024-11-18 20:05:10|110047.4|110022.4|110051.6|110001.6|110055.6|110023.6|110039|110001.6|30
1731960320000|2024-11-18 20:05:20|110053.8|110003.8|110055.9|110005.9|110055.9|110005.9|110052.1|110002.1|15
1731960330000|2024-11-18 20:05:30|110058.6|110008.6|110045.2|110020.2|110058.8|110023|110042.3|110005.4|21
1731960340000|2024-11-18 20:05:40|110045.8|110020.8|110042.5|110017.5|110045.8|110020.8|110042.4|110017.4|6
1731960350000|2024-11-18 20:05:50|110043.3|110018.3|110038.7|110013.7|110043.4|110018.4|110038.2|110013.2|19
1731960360000|2024-11-18 20:06:00|110038.3|110013.3|110042.2|110017.2|110042.4|110017.4|110038.1|110013.1|16
1731960370000|2024-11-18 20:06:10|110042.4|110017.4|110041.7|110016.7|110043.9|110018.9|110040.1|110015.1|11
1731960380000|2024-11-18 20:06:20|110041.5|110016.5|110037.5|110012.5|110041.5|110016.5|110036.7|110011.7|12
1731960390000|2024-11-18 20:06:30|110037.7|110012.7|110051.5|110001.5|110054.4|110016|110037.7|110000.5|22
1731960400000|2024-11-18 20:06:40|110050.5|110000.5|110045.7|109995.7|110050.5|110000.5|110045.6|109995.6|9
1731960410000|2024-11-18 20:06:50|110046.7|109996.7|110033.8|110008.8|110051|110013.2|110032.8|109996.4|22
1731960420000|2024-11-18 20:07:00|110034.1|110009.1|110034.5|110009.5|110035.9|110010.9|110032.3|110007.3|13
1731960430000|2024-11-18 20:07:10|110033.7|110008.7|110033.1|110008.1|110034.3|110009.3|110032.1|110007.1|12
1731960440000|2024-11-18 20:07:20|110034.4|110009.4|110035.7|110010.7|110040.4|110015.4|110031.9|110006.9|16
1731960450000|2024-11-18 20:07:30|110037|110012|110033.2|110008.2|110039.8|110014.8|110033.2|110008.2|14
1731960460000|2024-11-18 20:07:40|110035.6|110010.6|110031.3|110006.3|110035.6|110010.6|110031.2|110006.2|11
1731960470000|2024-11-18 20:07:50|110031.2|110006.2|110031.4|110006.4|110031.7|110006.7|110029.6|110004.6|7
1731960480000|2024-11-18 20:08:00|110032.3|110007.3|110046.1|109996.1|110054|110008.9|110030.7|109995.8|14
1731960490000|2024-11-18 20:08:10|110046.5|109996.5|110056.5|110006.5|110059.8|110012.8|110036|109996.5|32
1731960500000|2024-11-18 20:08:20|110057.5|110007.5|110041.9|110016.9|110060.7|110018.9|110041.9|110004.2|15
1731960510000|2024-11-18 20:08:30|110041.7|110016.7|110041.9|110016.9|110042.1|110017.1|110041.7|110016.7|13
1731960520000|2024-11-18 20:08:40|110042.1|110017.1|110043.9|109993.9|110043.9|110017.1|110029.6|109993.9|12
1731960530000|2024-11-18 20:08:50|110043.8|109993.8|110043.6|109993.6|110043.8|109993.8|110040.9|109990.9|7
1731960540000|2024-11-18 20:09:00|110043.3|109993.3|110047.3|109997.3|110047.3|109997.3|110041.5|109991.5|7
1731960550000|2024-11-18 20:09:10|110047.4|109997.4|110045.1|109995.1|110049.5|109999.5|110044.5|109994.5|12
1731960560000|2024-11-18 20:09:20|110045|109995|110039.7|110014.7|110045|110019.1|110033.5|109993.8|9
1731960570000|2024-11-18 20:09:30|110039.2|110014.2|110040.1|110015.1|110044.3|110019.3|110039.2|110014.2|7
1731960580000|2024-11-18 20:09:40|110039.9|110014.9|110044.8|110019.8|110045.8|110020.8|110039.9|110014.9|10
1731960590000|2024-11-18 20:09:50|110046.1|110021.1|110046.9|110021.9|110058|110021.9|110040.8|110008|23
1731960600000|2024-11-18 20:10:00|110045.7|110020.7|110047.1|109997.1|110053.4|110020.7|110032.6|109995.3|22
1731960610000|2024-11-18 20:10:10|110045.9|109995.9|110042|109992|110045.9|109995.9|110040.3|109990.3|5
1731960620000|2024-11-18 20:10:20|110042.6|109992.6|110029.3|110004.3|110042.6|110004.3|110026.9|109987.9|15
1731960630000|2024-11-18 20:10:30|110026.9|110001.9|110028.9|110003.9|110033.9|110008.9|110026.9|110001.9|14
1731960640000|2024-11-18 20:10:40|110028.8|110003.8|110023.3|109998.3|110029.7|110004.7|110023.3|109998.3|6
1731960650000|2024-11-18 20:10:50|110022.7|109997.7|110022.1|109997.1|110025.6|110000.6|110017.9|109992.9|7
1731960660000|2024-11-18 20:11:00|110022.6|109997.6|110032.5|109982.5|110033.4|109997.9|110022.6|109982.5|5
1731960670000|2024-11-18 20:11:10|110032.8|109982.8|110029.7|109979.7|110032.8|109982.8|110029.1|109979.1|12
1731960680000|2024-11-18 20:11:20|110030.8|109980.8|110013.8|109988.8|110030.8|109992.5|110013.8|109979.5|15
1731960690000|2024-11-18 20:11:30|110014.8|109989.8|110014.3|109989.3|110020.3|109995.3|110013.8|109988.8|10
1731960700000|2024-11-18 20:11:40|110014.1|109989.1|110014.8|109989.8|110016.2|109991.2|110014.1|109989.1|8
1731960710000|2024-11-18 20:11:50|110015|109990|110014.8|109989.8|110015|109990|110014.5|109989.5|4
1731960720000|2024-11-18 20:12:00|110015.1|109990.1|110016.2|109991.2|110016.2|109991.2|110013.6|109988.6|8
1731960730000|2024-11-18 20:12:10|110014.4|109989.4|110016|109991|110017.7|109992.7|110014.4|109989.4|7
1731960740000|2024-11-18 20:12:20|110017.3|109992.3|110018.2|109993.2|110020.3|109995.3|110015.7|109990.7|10
1731960750000|2024-11-18 20:12:30|110017.5|109992.5|110018.2|109993.2|110020|109995|110017.5|109992.5|4
1731960760000|2024-11-18 20:12:40|110018.6|109993.6|110018.5|109993.5|110018.6|109993.6|110018.4|109993.4|4
1731960770000|2024-11-18 20:12:50|110018.2|109993.2|110013.6|109988.6|110018.7|109993.7|110013.6|109988.6|6
1731960780000|2024-11-18 20:13:00|110012.6|109987.6|110011.5|109986.5|110014.2|109989.2|110011.5|109986.5|9
1731960790000|2024-11-18 20:13:10|110011.4|109986.4|110005.4|109980.4|110011.8|109986.8|110000.9|109975.9|8
1731960800000|2024-11-18 20:13:20|110007.2|109982.2|110011.6|109986.6|110015.3|109990.3|110007.2|109982.2|14
1731960810000|2024-11-18 20:13:30|110009.4|109984.4|110006|109981|110009.4|109984.4|110005.9|109980.9|7
1731960820000|2024-11-18 20:13:40|110007|109982|110007.4|109982.4|110008.6|109983.6|110005.4|109980.4|9
1731960830000|2024-11-18 20:13:50|110004.6|109979.6|110005.4|109980.4|110006.4|109981.4|110004.6|109979.6|8
1731960840000|2024-11-18 20:14:00|110005|109980|110012.1|109987.1|110019.3|109994.3|110005|109980|30
1731960850000|2024-11-18 20:14:10|110009.7|109984.7|110011.8|109986.8|110012.8|109987.8|110005.8|109980.8|15
1731960860000|2024-11-18 20:14:20|110011.6|109986.6|110012.3|109987.3|110012.3|109987.3|110011|109986|8
1731960870000|2024-11-18 20:14:30|110012.1|109987.1|110012.4|109987.4|110012.4|109987.4|110010.4|109985.4|4
1731960880000|2024-11-18 20:14:40|110011.7|109986.7|110017.9|109992.9|110022.4|109997.4|110011.7|109986.7|20
1731960890000|2024-11-18 20:14:50|110018.5|109993.5|110042|109992|110042|109993.7|110017.7|109987.4|18
1731960900000|2024-11-18 20:15:00|110041.2|109991.2|110040.9|109990.9|110041.4|109991.4|110040.9|109990.9|3
1731960910000|2024-11-18 20:15:10|110040.8|109990.8|110042.3|109992.3|110043.6|109993.6|110040.8|109990.8|5
1731960920000|2024-11-18 20:15:20|110042.5|109992.5|110047.7|109997.7|110049.2|109999.2|110042.5|109992.5|23
1731960930000|2024-11-18 20:15:30|110051|110001|110052.1|110002.1|110053.6|110003.6|110050.3|110000.3|19
1731960940000|2024-11-18 20:15:40|110051.7|110001.7|110047.4|109997.4|110051.7|110011.4|110033|109997.4|16
1731960950000|2024-11-18 20:15:50|110048|109998|110051|110001|110053.6|110003.6|110048|109998|6
1731960960000|2024-11-18 20:16:00|110052.2|110002.2|110051.6|110001.6|110052.2|110002.2|110045.7|109995.7|16
1731960970000|2024-11-18 20:16:10|110052.4|110002.4|110042.6|109992.6|110053.1|110003.1|110038|109988|25
1731960980000|2024-11-18 20:16:20|110042|109992|110041.2|109991.2|110043.5|109993.5|110040.5|109990.5|6
1731960990000|2024-11-18 20:16:30|110038.4|109988.4|110035.3|109985.3|110038.4|109988.4|110035.3|109985.3|4
1731961000000|2024-11-18 20:16:40|110036.8|109986.8|110034|110009|110036.8|110011.1|110025.1|109986.8|11
1731961010000|2024-11-18 20:16:50|110034.2|110009.2|110042.4|109992.4|110045.7|110010|110032.4|109992.1|17
1731961020000|2024-11-18 20:17:00|110039.8|109989.8|110043.4|109993.4|110044.6|109994.6|110038.4|109988.4|21
1731961030000|2024-11-18 20:17:10|110043.2|109993.2|110041.6|109991.6|110045.6|109995.6|110041.6|109991.6|17
1731961040000|2024-11-18 20:17:20|110041.5|109991.5|110041|109991|110046|109996|110037.4|109987.4|23
1731961050000|2024-11-18 20:17:30|110038.2|109988.2|110036.6|109986.6|110039.6|109989.6|110036.1|109986.1|11
1731961060000|2024-11-18 20:17:40|110036|109986|110035.9|109985.9|110040.9|109990.9|110032.9|109982.9|12
1731961070000|2024-11-18 20:17:50|110037.9|109987.9|110036|109986|110038|109988|110035.7|109985.7|17
1731961080000|2024-11-18 20:18:00|110038|109988|110036|109986|110038|109988|110034.8|109984.8|32
1731961090000|2024-11-18 20:18:10|110036.1|109986.1|110026.5|110001.5|110038.1|110001.5|110026.5|109983.5|18
1731961100000|2024-11-18 20:18:20|110024|109999|110036.4|109986.4|110038.4|110001.5|110021.8|109986.4|12
1731961110000|2024-11-18 20:18:30|110038.4|109988.4|110042.7|109992.7|110046.5|109996.5|110038.4|109988.4|20
1731961120000|2024-11-18 20:18:40|110044.2|109994.2|110042.5|109992.5|110045.1|109995.1|110040.4|109990.4|17
1731961130000|2024-11-18 20:18:50|110040.4|109990.4|110040.4|109990.4|110042.5|109992.5|110036.2|109986.2|15
1731961140000|2024-11-18 20:19:00|110038.8|109988.8|110036.7|109986.7|110040.6|109990.6|110036.7|109986.7|11
1731961150000|2024-11-18 20:19:10|110036.4|109986.4|110036.8|109986.8|110038.6|109988.6|110036.4|109986.4|14
1731961160000|2024-11-18 20:19:20|110038.6|109988.6|110039.2|109989.2|110043|109993|110038.6|109988.6|6
1731961170000|2024-11-18 20:19:30|110040.8|109990.8|110038.6|109988.6|110040.8|109990.8|110036.5|109986.5|20
1731961180000|2024-11-18 20:19:40|110040.4|109990.4|110040.6|109990.6|110040.6|109990.6|110038.6|109988.6|7
1731961190000|2024-11-18 20:19:50|110041.1|109991.1|110033.1|109983.1|110041.1|109991.1|110033.1|109983.1|20
1731961200000|2024-11-18 20:20:00|110031.7|109981.7|110016.4|109991.4|110032.7|109996|110015.9|109980.3|15
1731961210000|2024-11-18 20:20:10|110016.3|109991.3|110016.5|109991.5|110018.8|109993.8|110015.7|109990.7|13
1731961220000|2024-11-18 20:20:20|110016.8|109991.8|110026.4|110001.4|110026.4|110001.4|110014.2|109989.2|20
1731961230000|2024-11-18 20:20:30|110027.7|110002.7|110027.7|110002.7|110029.2|110004.2|110022.8|109997.8|17
1731961240000|2024-11-18 20:20:40|110028.5|110003.5|110033.4|110008.4|110033.4|110008.4|110028.5|110003.5|13
1731961250000|2024-11-18 20:20:50|110034.1|110009.1|110028.9|110003.9|110036.5|110011.5|110027.9|110002.9|21
1731961260000|2024-11-18 20:21:00|110027|110002|110029.3|110004.3|110030.9|110005.9|110022.3|109997.3|22
1731961270000|2024-11-18 20:21:10|110027.3|110002.3|110028.7|110003.7|110029.9|110004.9|110025.2|110000.2|12
1731961280000|2024-11-18 20:21:20|110028.3|110003.3|110026|110001|110028.3|110003.3|110025.9|110000.9|16
1731961290000|2024-11-18 20:21:30|110027|110002|110026.1|110001.1|110027|110002|110021.4|109996.4|21
1731961300000|2024-11-18 20:21:40|110025.5|110000.5|110021|109996|110027.4|110002.4|110018|109993|16
1731961310000|2024-11-18 20:21:50|110020.4|109995.4|110021.2|109996.2|110021.2|109996.2|110020.4|109995.4|2
1731961320000|2024-11-18 20:22:00|110021.1|109996.1|110018.5|109993.5|110021.2|109996.2|110018.5|109993.5|6
1731961330000|2024-11-18 20:22:10|110019.2|109994.2|110021.6|109996.6|110021.9|109996.9|110019.2|109994.2|8
1731961340000|2024-11-18 20:22:20|110022.4|109997.4|110021.6|109996.6|110022.4|109997.4|110021.4|109996.4|10
1731961350000|2024-11-18 20:22:30|110022.2|109997.2|110018|109993|110022.2|109997.2|110017.9|109992.9|11
1731961360000|2024-11-18 20:22:40|110018.9|109993.9|110024.1|109999.1|110027.5|110002.5|110017.6|109992.6|20
1731961370000|2024-11-18 20:22:50|110024.6|109999.6|110038.1|110013.1|110040.2|110015.2|110021.8|109996.8|26
1731961380000|2024-11-18 20:23:00|110039.2|110014.2|110043.2|110018.2|110044.1|110019.1|110038.4|110013.4|19
1731961390000|2024-11-18 20:23:10|110044.3|110019.3|110039.2|110014.2|110044.7|110019.7|110039.2|110014.2|15
1731961400000|2024-11-18 20:23:20|110038.8|110013.8|110035.5|110010.5|110038.8|110013.8|110033.4|110008.4|8
1731961410000|2024-11-18 20:23:30|110037.7|110012.7|110040.4|110015.4|110041.2|110016.2|110034.5|110009.5|12
1731961420000|2024-11-18 20:23:40|110039.6|110014.6|110043.3|109993.3|110043.4|110014.6|110029.9|109991.6|11
1731961430000|2024-11-18 20:23:50|110041.9|109991.9|110040.9|109990.9|110041.9|109991.9|110038.6|109988.6|15
1731961440000|2024-11-18 20:24:00|110040.4|109990.4|110038|109988|110040.4|109990.4|110038|109988|6
1731961450000|2024-11-18 20:24:10|110037.3|109987.3|110036.9|109986.9|110038.9|109988.9|110034|109984|15
1731961460000|2024-11-18 20:24:20|110036|109986|110035.4|109985.4|110038.1|109988.1|110034.5|109984.5|15
1731961470000|2024-11-18 20:24:30|110037.3|109987.3|110020.4|109995.4|110037.3|110002.8|110020.4|109987.3|18
1731961480000|2024-11-18 20:24:40|110020.8|109995.8|110020.5|109995.5|110020.8|109995.8|110020.5|109995.5|3
1731961490000|2024-11-18 20:24:50|110020.6|109995.6|110020.1|109995.1|110022.7|109997.7|110020.1|109995.1|10
1731961500000|2024-11-18 20:25:00|110020.3|109995.3|110020.4|109995.4|110020.4|109995.4|110020.1|109995.1|5
1731961510000|2024-11-18 20:25:10|110020.6|109995.6|110032.7|109982.7|110033|109996.9|110020.4|109979.5|8
1731961520000|2024-11-18 20:25:20|110032.4|109982.4|110013.5|109988.5|110033|109993|110012.6|109981.3|14
1731961530000|2024-11-18 20:25:30|110014.5|109989.5|110012|109987|110018.9|109993.9|110012|109987|12
1731961540000|2024-11-18 20:25:40|110011.9|109986.9|110006.4|109981.4|110011.9|109986.9|110006.1|109981.1|10
1731961550000|2024-11-18 20:25:50|110005.1|109980.1|110001.2|109976.2|110006.4|109981.4|110001.1|109976.1|16
1731961560000|2024-11-18 20:26:00|110000.5|109975.5|110003.2|109978.2|110003.2|109978.2|110000.5|109975.5|4
1731961570000|2024-11-18 20:26:10|110003|109978|110001.6|109976.6|110004.4|109979.4|110000.5|109975.5|8
1731961580000|2024-11-18 20:26:20|110003.1|109978.1|110006.3|109981.3|110008.9|109983.9|110003.1|109978.1|6
1731961590000|2024-11-18 20:26:30|110007.5|109982.5|110011.3|109986.3|110012.3|109987.3|110007.5|109982.5|10
1731961600000|2024-11-18 20:26:40|110008.2|109983.2|110012.6|109987.6|110013.2|109988.2|110008.1|109983.1|11
1731961610000|2024-11-18 20:26:50|110012.8|109987.8|110011.7|109986.7|110012.8|109987.8|110011.7|109986.7|12
1731961620000|2024-11-18 20:27:00|110011.9|109986.9|110004.9|109979.9|110011.9|109986.9|110003.5|109978.5|22
1731961630000|2024-11-18 20:27:10|110005.2|109980.2|110010.6|109985.6|110012.5|109987.5|110005.2|109980.2|17
1731961640000|2024-11-18 20:27:20|110010.2|109985.2|110005.7|109980.7|110013|109988|110005.7|109980.7|27
1731961650000|2024-11-18 20:27:30|110004.3|109979.3|110012.2|109987.2|110012.7|109987.7|110003.6|109978.6|14
1731961660000|2024-11-18 20:27:40|110011.7|109986.7|110017.5|109992.5|110017.5|109992.5|110011.7|109986.7|19
1731961670000|2024-11-18 20:27:50|110017.8|109992.8|110017.5|109992.5|110022.2|109997.2|110017.4|109992.4|13
1731961680000|2024-11-18 20:28:00|110015.9|109990.9|110012.3|109987.3|110016.8|109991.8|110011.5|109986.5|13
1731961690000|2024-11-18 20:28:10|110012.5|109987.5|110018.3|109993.3|110020.3|109995.3|110012.3|109987.3|15
1731961700000|2024-11-18 20:28:20|110020|109995|110024.6|109999.6|110026.2|110001.2|110019.4|109994.4|16
1731961710000|2024-11-18 20:28:30|110024.5|109999.5|110024.3|109999.3|110025.7|110000.7|110024.3|109999.3|14
1731961720000|2024-11-18 20:28:40|110024.7|109999.7|110022.9|109997.9|110024.7|109999.7|110019.5|109994.5|21
1731961730000|2024-11-18 20:28:50|110023.5|109998.5|110024.7|109999.7|110025.2|110000.2|110023.5|109998.5|13
1731961740000|2024-11-18 20:29:00|110024.8|109999.8|110021.6|109996.6|110025|110000|110021.2|109996.2|15
1731961750000|2024-11-18 20:29:10|110021.2|109996.2|110020|109995|110021.6|109996.6|110017.9|109992.9|18
1731961760000|2024-11-18 20:29:20|110020.4|109995.4|110021.8|109996.8|110021.8|109996.8|110020|109995|8
1731961770000|2024-11-18 20:29:30|110021.3|109996.3|110024.4|109999.4|110026.5|110001.5|110021.3|109996.3|10
1731961780000|2024-11-18 20:29:40|110024.3|109999.3|110027.2|110002.2|110028.8|110003.8|110022.8|109997.8|15
1731961790000|2024-11-18 20:29:50|110026.8|110001.8|110024.8|109999.8|110026.8|110001.8|110024.3|109999.3|11
1731961800000|2024-11-18 20:30:00|110024.9|109999.9|110025.6|110000.6|110030.8|110005.8|110023.9|109998.9|24
1731961810000|2024-11-18 20:30:10|110027.9|110002.9|110028.5|110003.5|110039.2|110003.6|110023.2|109986.7|19
1731961820000|2024-11-18 20:30:20|110025.4|110000.4|110032.7|110007.7|110032.9|110007.9|110025.4|110000.4|8
1731961830000|2024-11-18 20:30:30|110032.6|110007.6|110031.9|110006.9|110034.7|110009.7|110031.8|110006.8|12
1731961840000|2024-11-18 20:30:40|110033.1|110008.1|110038.5|110013.5|110040|110015|110033.1|110008.1|11
1731961850000|2024-11-18 20:30:50|110037.7|110012.7|110039.5|110014.5|110039.5|110014.5|110037.7|110012.7|5
1731961860000|2024-11-18 20:31:00|110039.6|110014.6|110044.1|110019.1|110044.1|110019.1|110039.5|110014.5|7
1731961870000|2024-11-18 20:31:10|110043.8|110018.8|110043.6|110018.6|110043.8|110018.8|110043.6|110018.6|2
1731961880000|2024-11-18 20:31:20|110042.2|110017.2|110043.2|110018.2|110043.2|110018.2|110042.2|110017.2|2
1731961890000|2024-11-18 20:31:30|110045.3|110020.3|110048.7|110023.7|110050.7|110025.7|110045.3|110020.3|8
1731961900000|2024-11-18 20:31:40|110049.9|110024.9|110049.9|110024.9|110051.9|110026.9|110048.7|110023.7|16
1731961910000|2024-11-18 20:31:50|110051.1|110026.1|110050.9|110025.9|110051.1|110026.1|110049.9|110024.9|10
1731961920000|2024-11-18 20:32:00|110052.9|110027.9|110046.1|110021.1|110052.9|110027.9|110046.1|110021.1|7
1731961930000|2024-11-18 20:32:10|110046.2|110021.2|110046.2|110021.2|110046.2|110021.2|110046.2|110021.2|1
1731961940000|2024-11-18 20:32:20|110048.4|110023.4|110057.5|110032.5|110061.2|110036.2|110048.4|110023.4|16
1731961950000|2024-11-18 20:32:30|110058.7|110033.7|110065.6|110040.6|110067.3|110042.3|110058.7|110033.7|10
1731961960000|2024-11-18 20:32:40|110065.2|110040.2|110064.8|110039.8|110065.2|110040.2|110064.8|110039.8|2
1731961970000|2024-11-18 20:32:50|110064.7|110039.7|110070.3|110020.3|110072.5|110039.7|110054.9|110018.6|15
1731961980000|2024-11-18 20:33:00|110070.2|110020.2|110070.1|110020.1|110072.1|110022.1|110067|110017|15
1731961990000|2024-11-18 20:33:10|110064.8|110014.8|110064.9|110014.9|110068.5|110018.5|110064.8|110014.8|10
1731962000000|2024-11-18 20:33:20|110065.7|110015.7|110055.7|110030.7|110066.5|110034.1|110055.7|110015.7|10
1731962010000|2024-11-18 20:33:30|110055.3|110030.3|110054.1|110029.1|110055.3|110030.3|110053.9|110028.9|4
1731962020000|2024-11-18 20:33:40|110053.5|110028.5|110060|110035|110060|110035|110053.5|110028.5|10
1731962030000|2024-11-18 20:33:50|110058.6|110033.6|110056.7|110031.7|110059.9|110034.9|110056.7|110031.7|8
1731962040000|2024-11-18 20:34:00|110059.9|110034.9|110062.4|110037.4|110063.2|110038.2|110056|110031|14
1731962050000|2024-11-18 20:34:10|110061.4|110036.4|110062.5|110037.5|110062.6|110037.6|110061.4|110036.4|9
1731962060000|2024-11-18 20:34:20|110062.6|110037.6|110062.2|110037.2|110062.6|110037.6|110061|110036|5
1731962070000|2024-11-18 20:34:30|110061|110036|110060|110035|110062.3|110037.3|110059.4|110034.4|10
1731962080000|2024-11-18 20:34:40|110059.4|110034.4|110061.2|110036.2|110061.2|110036.2|110059.4|110034.4|7
1731962090000|2024-11-18 20:34:50|110062.8|110037.8|110071.2|110046.2|110071.8|110046.8|110062.8|110037.8|6
1731962100000|2024-11-18 20:35:00|110070.5|110045.5|110072.1|110047.1|110074.9|110049.9|110070.2|110045.2|15
1731962110000|2024-11-18 20:35:10|110071.6|110046.6|110072.3|110047.3|110072.6|110047.6|110070.2|110045.2|14
1731962120000|2024-11-18 20:35:20|110071.3|110046.3|110083.3|110033.3|110083.3|110047.3|110069.5|110030.8|21
1731962130000|2024-11-18 20:35:30|110083.9|110033.9|110091.7|110041.7|110096.1|110046.1|110083.9|110033.9|22
1731962140000|2024-11-18 20:35:40|110091.3|110041.3|110085.2|110035.2|110091.3|110041.3|110084.9|110034.9|14
1731962150000|2024-11-18 20:35:50|110088.2|110038.2|110089.5|110039.5|110092.4|110042.4|110088.2|110038.2|13
1731962160000|2024-11-18 20:36:00|110090.2|110040.2|110086.3|110036.3|110090.2|110040.2|110083.9|110033.9|16
1731962170000|2024-11-18 20:36:10|110087.4|110037.4|110085.7|110035.7|110087.6|110037.6|110085.2|110035.2|13
1731962180000|2024-11-18 20:36:20|110085.6|110035.6|110086|110036|110086.3|110036.3|110085.6|110035.6|7
1731962190000|2024-11-18 20:36:30|110086.2|110036.2|110080.3|110030.3|110086.2|110036.2|110080.2|110030.2|17
1731962200000|2024-11-18 20:36:40|110080.2|110030.2|110080|110030|110081.2|110031.2|110080|110030|11
1731962210000|2024-11-18 20:36:50|110080.2|110030.2|110086.3|110036.3|110095.9|110045.9|110078.8|110028.8|20
1731962220000|2024-11-18 20:37:00|110085.6|110035.6|110085.8|110035.8|110095.6|110045.6|110080.2|110030.2|19
1731962230000|2024-11-18 20:37:10|110084.7|110034.7|110087.9|110037.9|110087.9|110037.9|110080|110030|20
1731962240000|2024-11-18 20:37:20|110087.6|110037.6|110089.2|110039.2|110089.2|110039.2|110087.2|110037.2|7
1731962250000|2024-11-18 20:37:30|110088.4|110038.4|110085.4|110035.4|110089.7|110039.7|110083.5|110033.5|22
1731962260000|2024-11-18 20:37:40|110085.2|110035.2|110085.1|110035.1|110085.2|110035.2|110085.1|110035.1|2
1731962270000|2024-11-18 20:37:50|110084.9|110034.9|110084.6|110034.6|110086.5|110036.5|110084.6|110034.6|6
1731962280000|2024-11-18 20:38:00|110085.7|110035.7|110088.2|110038.2|110088.5|110038.5|110085.2|110035.2|8
1731962290000|2024-11-18 20:38:10|110088|110038|110089.1|110039.1|110089.9|110039.9|110087.8|110037.8|5
1731962300000|2024-11-18 20:38:20|110090.1|110040.1|110089.8|110039.8|110090.1|110040.1|110089.6|110039.6|4
1731962310000|2024-11-18 20:38:30|110089.9|110039.9|110074.6|110049.6|110090|110051.6|110073.9|110039.1|8
1731962320000|2024-11-18 20:38:40|110074.8|110049.8|110071.6|110046.6|110074.8|110049.8|110071.4|110046.4|7
1731962330000|2024-11-18 20:38:50|110071.8|110046.8|110072.5|110047.5|110072.5|110047.5|110071.8|110046.8|3
1731962340000|2024-11-18 20:39:00|110071.7|110046.7|110067.7|110042.7|110071.7|110046.7|110066.3|110041.3|9
1731962350000|2024-11-18 20:39:10|110068.1|110043.1|110071.4|110046.4|110071.4|110046.4|110067.5|110042.5|4
1731962360000|2024-11-18 20:39:20|110072.8|110047.8|110070.2|110045.2|110072.8|110047.8|110069.1|110044.1|8
1731962380000|2024-11-18 20:39:40|110070|110045|110064.1|110039.1|110070|110045|110064.1|110039.1|6
1731962390000|2024-11-18 20:39:50|110064.7|110039.7|110065.4|110040.4|110065.4|110040.4|110064.4|110039.4|3
1731962400000|2024-11-18 20:40:00|110066.4|110041.4|110069.6|110044.6|110069.6|110044.6|110066.4|110041.4|6
1731962410000|2024-11-18 20:40:10|110068.8|110043.8|110068.2|110043.2|110068.8|110043.8|110068|110043|5
1731962420000|2024-11-18 20:40:20|110068.3|110043.3|110065.4|110040.4|110068.8|110043.8|110064.8|110039.8|13
1731962430000|2024-11-18 20:40:30|110066.2|110041.2|110070.5|110045.5|110071.9|110046.9|110066.2|110041.2|14
1731962440000|2024-11-18 20:40:40|110071.5|110046.5|110072.6|110047.6|110072.7|110047.7|110071.4|110046.4|5
1731962450000|2024-11-18 20:40:50|110072.7|110047.7|110072.6|110047.6|110072.7|110047.7|110072.6|110047.6|2
1731962460000|2024-11-18 20:41:00|110072.5|110047.5|110068.6|110043.6|110077.3|110052.3|110068.6|110043.6|16
1731962470000|2024-11-18 20:41:10|110068.8|110043.8|110065|110040|110068.8|110043.8|110063.2|110038.2|14
1731962480000|2024-11-18 20:41:20|110065.3|110040.3|110070|110045|110070|110045|110065.3|110040.3|13
1731962490000|2024-11-18 20:41:30|110069.9|110044.9|110068.4|110043.4|110071.7|110046.7|110066.5|110041.5|12
1731962500000|2024-11-18 20:41:40|110068.3|110043.3|110068.3|110043.3|110068.3|110043.3|110068|110043|4
1731962510000|2024-11-18 20:41:50|110068.2|110043.2|110068|110043|110069.3|110044.3|110068|110043|5
1731962520000|2024-11-18 20:42:00|110068.1|110043.1|110071.4|110046.4|110072.9|110047.9|110068.1|110043.1|11
1731962530000|2024-11-18 20:42:10|110071.3|110046.3|110069.8|110044.8|110071.6|110046.6|110068.5|110043.5|10
1731962540000|2024-11-18 20:42:20|110070.2|110045.2|110072.7|110047.7|110072.7|110047.7|110070.2|110045.2|4
1731962550000|2024-11-18 20:42:30|110071.7|110046.7|110077.8|110027.8|110077.8|110046.7|110068.6|110023.9|12
1731962560000|2024-11-18 20:42:40|110078|110028|110076.5|110051.5|110078.1|110052.5|110066|110028|14
1731962570000|2024-11-18 20:42:50|110075.9|110050.9|110085.4|110060.4|110085.4|110060.4|110075.6|110050.6|11
1731962580000|2024-11-18 20:43:00|110084.9|110059.9|110084.4|110059.4|110084.9|110059.9|110084.4|110059.4|2
1731962590000|2024-11-18 20:43:10|110085.5|110060.5|110083.5|110058.5|110085.5|110060.5|110083.5|110058.5|2
1731962600000|2024-11-18 20:43:20|110085.3|110060.3|110095.7|110045.7|110095.7|110060.7|110083.5|110042.2|11
1731962610000|2024-11-18 20:43:30|110094.3|110044.3|110093.2|110043.2|110095.7|110045.7|110089.8|110039.8|28
1731962620000|2024-11-18 20:43:40|110093.6|110043.6|110096|110046|110096|110046|110092.8|110042.8|9
1731962630000|2024-11-18 20:43:50|110097.2|110047.2|110084.9|110059.9|110097.2|110060|110084.9|110039|20
1731962640000|2024-11-18 20:44:00|110085.1|110060.1|110085.2|110060.2|110085.2|110060.2|110085.1|110060.1|2
1731962650000|2024-11-18 20:44:10|110084.9|110059.9|110087.2|110062.2|110088.5|110063.5|110084.9|110059.9|6
1731962660000|2024-11-18 20:44:20|110087.4|110062.4|110086.6|110061.6|110087.9|110062.9|110086.6|110061.6|8
1731962670000|2024-11-18 20:44:30|110087.9|110062.9|110082.4|110057.4|110087.9|110062.9|110081.8|110056.8|16
1731962680000|2024-11-18 20:44:40|110084.6|110059.6|110089.8|110064.8|110091.9|110066.9|110082.4|110057.4|11
1731962710000|2024-11-18 20:45:10|110089.4|110064.4|110089.3|110064.3|110089.4|110064.4|110089.3|110064.3|2
1731962720000|2024-11-18 20:45:20|110088.6|110063.6|110087.5|110062.5|110089.6|110064.6|110087.5|110062.5|5
1731962730000|2024-11-18 20:45:30|110086.3|110061.3|110093.8|110043.8|110093.8|110061.4|110082.1|110043.8|21
1731962740000|2024-11-18 20:45:40|110093.9|110043.9|110098.1|110048.1|110098.1|110048.1|110093.8|110043.8|13
1731962750000|2024-11-18 20:45:50|110097.8|110047.8|110083.3|110058.3|110097.8|110060.2|110083.3|110045.8|18
1731962760000|2024-11-18 20:46:00|110084.7|110059.7|110083.4|110058.4|110085|110060|110083.4|110058.4|10
1731962770000|2024-11-18 20:46:10|110082|110057|110081.7|110056.7|110083.2|110058.2|110081.7|110056.7|17
1731962780000|2024-11-18 20:46:20|110083.1|110058.1|110095.6|110045.6|110095.6|110058.7|110081.7|110042|17
1731962790000|2024-11-18 20:46:30|110096|110046|110095.9|110045.9|110096|110046|110094.4|110044.4|7
1731962800000|2024-11-18 20:46:40|110083.6|110058.6|110081.8|110056.8|110083.6|110058.6|110081.8|110056.8|2
1731962810000|2024-11-18 20:46:50|110079.4|110054.4|110081.9|110056.9|110085.1|110060.1|110079.4|110054.4|7
1731962820000|2024-11-18 20:47:00|110083.7|110058.7|110082.2|110057.2|110083.7|110058.7|110081.9|110056.9|11
1731962830000|2024-11-18 20:47:10|110083.4|110058.4|110084.1|110059.1|110084.7|110059.7|110081.2|110056.2|25
1731962840000|2024-11-18 20:47:20|110082.7|110057.7|110084.6|110059.6|110084.6|110059.6|110082.7|110057.7|6
1731962850000|2024-11-18 20:47:30|110084.7|110059.7|110084.7|110059.7|110084.7|110059.7|110084.7|110059.7|1
1731962860000|2024-11-18 20:47:40|110085.6|110060.6|110084.5|110059.5|110085.6|110060.6|110082.9|110057.9|8
1731962870000|2024-11-18 20:47:50|110082.9|110057.9|110083.7|110058.7|110084.5|110059.5|110082.9|110057.9|10
1731962880000|2024-11-18 20:48:00|110082.3|110057.3|110082.1|110057.1|110084.5|110059.5|110081.1|110056.1|19
1731962890000|2024-11-18 20:48:10|110083.5|110058.5|110082.8|110057.8|110084.1|110059.1|110082.8|110057.8|8
1731962900000|2024-11-18 20:48:20|110083|110058|110083.1|110058.1|110083.1|110058.1|110083|110058|2
1731962910000|2024-11-18 20:48:30|110081.3|110056.3|110083.1|110058.1|110083.1|110058.1|110081.3|110056.3|2
1731962920000|2024-11-18 20:48:40|110083.2|110058.2|110084.3|110059.3|110084.3|110059.3|110081.2|110056.2|9
1731962930000|2024-11-18 20:48:50|110082|110057|110082.9|110057.9|110084.3|110059.3|110081.7|110056.7|8
1731962940000|2024-11-18 20:49:00|110081.7|110056.7|110080.2|110055.2|110082.9|110057.9|110079|110054|12
1731962950000|2024-11-18 20:49:10|110078.9|110053.9|110078.8|110053.8|110078.9|110053.9|110076.7|110051.7|8
1731962960000|2024-11-18 20:49:20|110077.8|110052.8|110077.3|110052.3|110078.8|110053.8|110077.3|110052.3|10
1731962970000|2024-11-18 20:49:30|110076.3|110051.3|110077.3|110052.3|110077.5|110052.5|110076.3|110051.3|8
1731962980000|2024-11-18 20:49:40|110076.3|110051.3|110082.1|110057.1|110082.1|110057.1|110076.3|110051.3|7
1731962990000|2024-11-18 20:49:50|110081.7|110056.7|110093|110043|110093|110057.3|110080.7|110043|8
1731963000000|2024-11-18 20:50:00|110093.6|110043.6|110098.9|110048.9|110099.1|110049.1|110093.6|110043.6|8
1731963010000|2024-11-18 20:50:10|110098.2|110048.2|110093.6|110043.6|110098.2|110048.2|110092.2|110042.2|21
1731963020000|2024-11-18 20:50:20|110093.9|110043.9|110093.7|110043.7|110094.2|110044.2|110093.3|110043.3|5
1731963030000|2024-11-18 20:50:30|110094.4|110044.4|110098|110048|110098|110048|110093.4|110043.4|10
1731963040000|2024-11-18 20:50:40|110097.9|110047.9|110088|110038|110098.4|110048.4|110087.7|110037.7|17
1731963050000|2024-11-18 20:50:50|110089.1|110039.1|110090.8|110040.8|110091.7|110041.7|110087.7|110037.7|14
1731963060000|2024-11-18 20:51:00|110089.8|110039.8|110087.9|110037.9|110090.6|110040.6|110087.7|110037.7|21
1731963070000|2024-11-18 20:51:10|110087.1|110037.1|110074.2|110049.2|110088.2|110050.9|110072.8|110036.8|12
1731963080000|2024-11-18 20:51:20|110074.1|110049.1|110073|110048|110075.1|110050.1|110073|110048|9
1731963090000|2024-11-18 20:51:30|110072.8|110047.8|110079.4|110054.4|110079.4|110054.4|110072.8|110047.8|17
1731963100000|2024-11-18 20:51:40|110078.3|110053.3|110081.6|110056.6|110081.6|110056.6|110078.3|110053.3|8
1731963110000|2024-11-18 20:51:50|110081.5|110056.5|110081.5|110056.5|110081.5|110056.5|110080.5|110055.5|3
1731963120000|2024-11-18 20:52:00|110080.2|110055.2|110079.4|110054.4|110081.2|110056.2|110078.2|110053.2|28
1731963130000|2024-11-18 20:52:10|110079.2|110054.2|110080.2|110055.2|110080.2|110055.2|110077.3|110052.3|10
1731963140000|2024-11-18 20:52:20|110080.4|110055.4|110076|110051|110093.2|110055.5|110076|110039.7|13
1731963150000|2024-11-18 20:52:30|110074.7|110049.7|110066.1|110041.1|110076.4|110051.4|110066.1|110041.1|13
1731963160000|2024-11-18 20:52:40|110066.2|110041.2|110077.4|110052.4|110077.4|110052.4|110066.2|110041.2|7
1731963170000|2024-11-18 20:52:50|110077.5|110052.5|110079|110054|110079|110054|110077.5|110052.5|4
1731963180000|2024-11-18 20:53:00|110080.1|110055.1|110081.9|110056.9|110083.7|110058.7|110078.4|110053.4|8
1731963190000|2024-11-18 20:53:10|110081|110056|110080.1|110055.1|110081.5|110056.5|110077.1|110052.1|5
1731963200000|2024-11-18 20:53:20|110080.4|110055.4|110084.6|110059.6|110084.6|110059.6|110078.7|110053.7|11
1731963210000|2024-11-18 20:53:30|110084.5|110059.5|110080.5|110055.5|110084.5|110059.5|110076.5|110051.5|11
1731963220000|2024-11-18 20:53:40|110078.5|110053.5|110080.8|110055.8|110080.8|110055.8|110078.5|110053.5|3
1731963230000|2024-11-18 20:53:50|110078.6|110053.6|110082.1|110057.1|110082.1|110057.1|110078.6|110053.6|6
1731963240000|2024-11-18 20:54:00|110081.8|110056.8|110079.2|110054.2|110081.8|110056.8|110076.7|110051.7|19
1731963250000|2024-11-18 20:54:10|110079.6|110054.6|110080.4|110055.4|110080.9|110055.9|110079.6|110054.6|6
1731963260000|2024-11-18 20:54:20|110079.9|110054.9|110082.1|110057.1|110082.1|110057.1|110079.9|110054.9|4
1731963270000|2024-11-18 20:54:30|110081.3|110056.3|110081.1|110056.1|110081.3|110056.3|110078.1|110053.1|10
1731963280000|2024-11-18 20:54:40|110080.5|110055.5|110075.8|110050.8|110081|110056|110075.8|110050.8|14
1731963290000|2024-11-18 20:54:50|110073.3|110048.3|110073.9|110048.9|110075.7|110050.7|110072|110047|28
1731963300000|2024-11-18 20:55:00|110077.9|110052.9|110078.4|110053.4|110079.6|110054.6|110077|110052|7
1731963310000|2024-11-18 20:55:10|110077.3|110052.3|110076.5|110051.5|110077.3|110052.3|110074|110049|8
1731963320000|2024-11-18 20:55:20|110076.7|110051.7|110076.6|110051.6|110076.7|110051.7|110074.6|110049.6|8
1731963330000|2024-11-18 20:55:30|110074.2|110049.2|110076|110051|110077.6|110052.6|110074.2|110049.2|14
1731963340000|2024-11-18 20:55:40|110077|110052|110078.7|110053.7|110079.9|110054.9|110077|110052|6
1731963350000|2024-11-18 20:55:50|110078.6|110053.6|110078.3|110053.3|110078.6|110053.6|110075|110050|10
1731963360000|2024-11-18 20:56:00|110078.6|110053.6|110078.8|110053.8|110078.8|110053.8|110078.6|110053.6|2
1731963370000|2024-11-18 20:56:10|110079|110054|110079|110054|110079|110054|110079|110054|1
1731963380000|2024-11-18 20:56:20|110078.9|110053.9|110075.5|110050.5|110078.9|110053.9|110070.3|110045.3|17
1731963390000|2024-11-18 20:56:30|110074.5|110049.5|110075.2|110050.2|110076.2|110051.2|110069.3|110044.3|27
1731963400000|2024-11-18 20:56:40|110073|110048|110073.3|110048.3|110075.2|110050.2|110071.7|110046.7|21
1731963410000|2024-11-18 20:56:50|110073.2|110048.2|110083.7|110058.7|110083.7|110058.7|110071.8|110046.8|32
1731963420000|2024-11-18 20:57:00|110083|110058|110118|110068|110121.3|110084.9|110083|110058|36
1731963430000|2024-11-18 20:57:10|110119.6|110069.6|110118.8|110068.8|110119.8|110069.8|110117.5|110067.5|19
1731963440000|2024-11-18 20:57:20|110117.7|110067.7|110117|110067|110118.8|110068.8|110116.7|110066.7|19
1731963450000|2024-11-18 20:57:30|110117.3|110067.3|110129.8|110079.8|110129.8|110079.8|110116.5|110066.5|30
1731963460000|2024-11-18 20:57:40|110130.3|110080.3|110129.8|110079.8|110131.4|110081.4|110129.1|110079.1|24
1731963470000|2024-11-18 20:57:50|110130.5|110080.5|110129|110079|110130.5|110080.5|110122.1|110072.1|40
1731963480000|2024-11-18 20:58:00|110129.8|110079.8|110124.7|110074.7|110130.1|110080.1|110123.9|110073.9|22
1731963490000|2024-11-18 20:58:10|110125|110075|110123.4|110073.4|110126.1|110076.1|110122.9|110072.9|26
1731963500000|2024-11-18 20:58:20|110121.9|110071.9|110114.3|110064.3|110121.9|110071.9|110114.3|110064.3|10
1731963510000|2024-11-18 20:58:30|110113|110063|110102.5|110077.5|110115.1|110078.5|110102.5|110063|14
1731963520000|2024-11-18 20:58:40|110103.5|110078.5|110113.1|110063.1|110114.1|110078.6|110098.6|110062.4|18
1731963530000|2024-11-18 20:58:50|110112.6|110062.6|110116.9|110066.9|110118.7|110080.7|110103.1|110061.3|28
1731963540000|2024-11-18 20:59:00|110114.4|110064.4|110105.7|110080.7|110115.4|110080.7|110100|110062.2|23
1731963550000|2024-11-18 20:59:10|110105.2|110080.2|110102|110077|110105.4|110080.4|110102|110077|5
1731963560000|2024-11-18 20:59:20|110100.8|110075.8|110090|110040|110102|110077|110089.5|110039.5|23
1731963570000|2024-11-18 20:59:30|110089.5|110039.5|110077.8|110027.8|110089.5|110039.5|110077.4|110027.4|20
1731963580000|2024-11-18 20:59:40|110078.5|110028.5|110070.5|110020.5|110078.7|110028.7|110066.6|110016.6|34
1731963590000|2024-11-18 20:59:50|110068.8|110018.8|110069|110019|110071.6|110021.6|110064.7|110014.7|33
1731963600000|2024-11-18 21:00:00|110070.8|110020.8|110074.1|110024.1|110074.1|110024.1|110069.2|110019.2|16
1731963610000|2024-11-18 21:00:10|110076.3|110026.3|110076.4|110026.4|110083|110033|110073.5|110023.5|20
1731963620000|2024-11-18 21:00:20|110077.9|110027.9|110074.3|110024.3|110078.3|110028.3|110074.3|110024.3|9
1731963630000|2024-11-18 21:00:30|110074.7|110024.7|110074.3|110024.3|110074.7|110024.7|110074.2|110024.2|4
1731963640000|2024-11-18 21:00:40|110074.4|110024.4|110082.4|110032.4|110082.5|110032.5|110074.4|110024.4|11
1731963650000|2024-11-18 21:00:50|110084.3|110034.3|110080|110030|110084.8|110034.8|110080|110030|8
1731963660000|2024-11-18 21:01:00|110079.5|110029.5|110074|110024|110081.7|110031.7|110072.4|110022.4|14
1731963670000|2024-11-18 21:01:10|110074.9|110024.9|110075.7|110025.7|110078.4|110028.4|110073.5|110023.5|21
1731963680000|2024-11-18 21:01:20|110078.3|110028.3|110073.5|110023.5|110078.7|110028.7|110073.5|110023.5|14
1731963690000|2024-11-18 21:01:30|110074.1|110024.1|110065.4|110015.4|110075.2|110025.2|110065.4|110015.4|33
1731963700000|2024-11-18 21:01:40|110067.1|110017.1|110063.3|110013.3|110067.2|110017.2|110062.7|110012.7|39
1731963710000|2024-11-18 21:01:50|110066.1|110016.1|110064.7|110014.7|110068.2|110018.2|110062.9|110012.9|25
1731963720000|2024-11-18 21:02:00|110067|110017|110063.9|110013.9|110067.7|110017.7|110061.7|110011.7|32
1731963730000|2024-11-18 21:02:10|110063.4|110013.4|110062.9|110012.9|110067.7|110017.7|110062|110012|38
1731963740000|2024-11-18 21:02:20|110065.7|110015.7|110065.5|110015.5|110068|110018|110062.6|110012.6|17
1731963750000|2024-11-18 21:02:30|110065.2|110015.2|110065.6|110015.6|110070.2|110020.2|110065.2|110015.2|6
1731963760000|2024-11-18 21:02:40|110066|110016|110065.5|110015.5|110068.9|110018.9|110065.3|110015.3|22
1731963770000|2024-11-18 21:02:50|110069|110019|110067.2|110017.2|110071.5|110021.5|110064.6|110014.6|55
1731963780000|2024-11-18 21:03:00|110070.5|110020.5|110065.7|110015.7|110070.8|110020.8|110064.2|110014.2|28
1731963790000|2024-11-18 21:03:10|110068.8|110018.8|110062.7|110012.7|110072.3|110022.3|110062.2|110012.2|44
1731963800000|2024-11-18 21:03:20|110065.2|110015.2|110063.5|110013.5|110068.2|110018.2|110061.1|110011.1|26
1731963810000|2024-11-18 21:03:30|110063.1|110013.1|110063.1|110013.1|110067.1|110017.1|110060.2|110010.2|32
1731963820000|2024-11-18 21:03:40|110062.3|110012.3|110058.9|110008.9|110064.4|110014.4|110057.5|110007.5|36
1731963830000|2024-11-18 21:03:50|110060.6|110010.6|110057.3|110007.3|110061.4|110011.4|110056.9|110006.9|24
1731963840000|2024-11-18 21:04:00|110057.8|110007.8|110057.9|110007.9|110060.2|110010.2|110057.1|110007.1|8
1731963850000|2024-11-18 21:04:10|110057.6|110007.6|110057.5|110007.5|110057.9|110007.9|110056.6|110006.6|5
1731963860000|2024-11-18 21:04:20|110057.6|110007.6|110057.9|110007.9|110058.1|110008.1|110057.6|110007.6|4
1731963870000|2024-11-18 21:04:30|110057.8|110007.8|110048.9|109998.9|110061.9|110011.9|110048|109998|20
1731963880000|2024-11-18 21:04:40|110049.4|109999.4|110048.3|109998.3|110052.7|110002.7|110047.1|109997.1|25
1731963890000|2024-11-18 21:04:50|110050|110000|110048.1|109998.1|110050|110000|110045.1|109995.1|15
1731963900000|2024-11-18 21:05:00|110048|109998|110048.3|109998.3|110048.3|109998.3|110047.7|109997.7|5
1731963910000|2024-11-18 21:05:10|110048.5|109998.5|110048.4|109998.4|110050.3|110000.3|110048.1|109998.1|6
1731963920000|2024-11-18 21:05:20|110049.1|109999.1|110046.4|109996.4|110049.3|109999.3|110046.4|109996.4|21
1731963930000|2024-11-18 21:05:30|110049.2|109999.2|110045.8|109995.8|110049.2|109999.2|110044.8|109994.8|9
1731963940000|2024-11-18 21:05:40|110043.7|109993.7|110035.9|109985.9|110043.7|109993.7|110035.4|109985.4|6
1731963950000|2024-11-18 21:05:50|110036|109986|110037.2|109987.2|110037.2|109987.2|110035.9|109985.9|4
1731963960000|2024-11-18 21:06:00|110035.6|109985.6|110049.4|109999.4|110051.7|110001.7|110035.4|109985.4|23
1731963970000|2024-11-18 21:06:10|110049.5|109999.5|110048.8|109998.8|110051.5|110001.5|110047.8|109997.8|15
1731963980000|2024-11-18 21:06:20|110049.1|109999.1|110047.6|109997.6|110049.1|109999.1|110047.6|109997.6|4
1731963990000|2024-11-18 21:06:30|110047.5|109997.5|110042.4|109992.4|110047.6|109997.6|110041.9|109991.9|15
1731964000000|2024-11-18 21:06:40|110043.7|109993.7|110042.2|109992.2|110044.5|109994.5|110041.7|109991.7|11
1731964010000|2024-11-18 21:06:50|110047.2|109997.2|110045.7|109995.7|110047.2|109997.2|110045.1|109995.1|4
1731964020000|2024-11-18 21:07:00|110045.4|109995.4|110045.7|109995.7|110045.7|109995.7|110045.4|109995.4|2
1731964030000|2024-11-18 21:07:10|110045.8|109995.8|110050.5|110000.5|110050.8|110000.8|110045.8|109995.8|3
1731964040000|2024-11-18 21:07:20|110050.3|110000.3|110047.2|109997.2|110050.5|110000.5|110046.9|109996.9|9
1731964050000|2024-11-18 21:07:30|110047.1|109997.1|110048.9|109998.9|110050.4|110000.4|110047.1|109997.1|5
1731964060000|2024-11-18 21:07:40|110048.5|109998.5|110048.7|109998.7|110050.1|110000.1|110048.5|109998.5|6
1731964070000|2024-11-18 21:07:50|110048.9|109998.9|110048.8|109998.8|110050.2|110000.2|110046.8|109996.8|7
1731964080000|2024-11-18 21:08:00|110049|109999|110048.9|109998.9|110049|109999|110048.7|109998.7|4
1731964090000|2024-11-18 21:08:10|110049.1|109999.1|110048.8|109998.8|110050.1|110000.1|110046.8|109996.8|15
1731964100000|2024-11-18 21:08:20|110047.1|109997.1|110048.4|109998.4|110048.4|109998.4|110047.1|109997.1|4
1731964110000|2024-11-18 21:08:30|110047.5|109997.5|110047.5|109997.5|110047.5|109997.5|110047.5|109997.5|1
1731964120000|2024-11-18 21:08:40|110046.8|109996.8|110046.1|109996.1|110046.8|109996.8|110045.9|109995.9|4
1731964130000|2024-11-18 21:08:50|110047.8|109997.8|110047.8|109997.8|110047.8|109997.8|110047.8|109997.8|1
1731964140000|2024-11-18 21:09:00|110047.6|109997.6|110047.8|109997.8|110047.8|109997.8|110047.6|109997.6|2
1731964150000|2024-11-18 21:09:10|110047|109997|110045.1|109995.1|110047.8|109997.8|110045.1|109995.1|5
1731964160000|2024-11-18 21:09:20|110045.6|109995.6|110046.1|109996.1|110049|109999|110045.5|109995.5|9
1731964170000|2024-11-18 21:09:30|110046|109996|110041.1|109991.1|110046.1|109996.1|110041.1|109991.1|5
1731964180000|2024-11-18 21:09:40|110040.6|109990.6|110037|109987|110040.7|109990.7|110037|109987|6
1731964190000|2024-11-18 21:09:50|110036.4|109986.4|110040.3|109990.3|110044.2|109994.2|110035.1|109985.1|14
1731964200000|2024-11-18 21:10:00|110040.2|109990.2|110036.8|109986.8|110040.4|109990.4|110034.6|109984.6|11
1731964210000|2024-11-18 21:10:10|110036.7|109986.7|110037.2|109987.2|110037.2|109987.2|110033.7|109983.7|6
1731964220000|2024-11-18 21:10:20|110037.7|109987.7|110033.1|109983.1|110037.7|109987.7|110033.1|109983.1|6
1731964230000|2024-11-18 21:10:30|110032.1|109982.1|110029.5|109979.5|110033.9|109983.9|110029.5|109979.5|5
1731964240000|2024-11-18 21:10:40|110029.7|109979.7|110030.3|109980.3|110030.3|109980.3|110029.7|109979.7|2
1731964250000|2024-11-18 21:10:50|110030.5|109980.5|110031.6|109981.6|110031.6|109981.6|110030.5|109980.5|3
1731964260000|2024-11-18 21:11:00|110033.3|109983.3|110034.5|109984.5|110034.5|109984.5|110033.3|109983.3|3
1731964270000|2024-11-18 21:11:10|110034.6|109984.6|110033.2|109983.2|110034.6|109984.6|110033.1|109983.1|5
1731964280000|2024-11-18 21:11:20|110034|109984|110034|109984|110034|109984|110034|109984|1
1731964290000|2024-11-18 21:11:30|110035|109985|110035.3|109985.3|110037.6|109987.6|110033.5|109983.5|13
1731964300000|2024-11-18 21:11:40|110036|109986|110041|109991|110044.8|109994.8|110036|109986|11
1731964310000|2024-11-18 21:11:50|110040.9|109990.9|110041|109991|110041|109991|110040.8|109990.8|4
1731964320000|2024-11-18 21:12:00|110038.8|109988.8|110038.8|109988.8|110040|109990|110037.8|109987.8|5
1731964330000|2024-11-18 21:12:10|110038.9|109988.9|110038.9|109988.9|110040.4|109990.4|110038.9|109988.9|4
1731964340000|2024-11-18 21:12:20|110040.4|109990.4|110038.7|109988.7|110040.4|109990.4|110038.7|109988.7|6
1731964350000|2024-11-18 21:12:30|110041.6|109991.6|110041.5|109991.5|110041.6|109991.6|110041.4|109991.4|3
1731964360000|2024-11-18 21:12:40|110045|109995|110041.7|109991.7|110045|109995|110041.7|109991.7|12
1731964370000|2024-11-18 21:12:50|110043.7|109993.7|110049.3|109999.3|110051.6|110001.6|110042|109992|14
1731964380000|2024-11-18 21:13:00|110050.1|110000.1|110050.9|110000.9|110051.8|110001.8|110050.1|110000.1|5
1731964390000|2024-11-18 21:13:10|110050.8|110000.8|110050.9|110000.9|110050.9|110000.9|110050.8|110000.8|4
1731964400000|2024-11-18 21:13:20|110051.1|110001.1|110053.3|110003.3|110053.4|110003.4|110050.7|110000.7|7
1731964410000|2024-11-18 21:13:30|110049|109999|110042.9|109992.9|110049|109999|110042.9|109992.9|6
1731964420000|2024-11-18 21:13:40|110042.6|109992.6|110043.2|109993.2|110044.7|109994.7|110042.6|109992.6|10
1731964430000|2024-11-18 21:13:50|110043.3|109993.3|110045.5|109995.5|110045.5|109995.5|110043.3|109993.3|7
1731964440000|2024-11-18 21:14:00|110045.7|109995.7|110044.4|109994.4|110047.4|109997.4|110043.7|109993.7|12
1731964450000|2024-11-18 21:14:10|110046|109996|110045.5|109995.5|110046|109996|110043.9|109993.9|7
1731964460000|2024-11-18 21:14:20|110043.9|109993.9|110044.6|109994.6|110046.9|109996.9|110043.6|109993.6|13
1731964470000|2024-11-18 21:14:30|110044.4|109994.4|110044.7|109994.7|110047.4|109997.4|110044.4|109994.4|7
1731964480000|2024-11-18 21:14:40|110044.5|109994.5|110044.7|109994.7|110044.7|109994.7|110044.5|109994.5|4
1731964490000|2024-11-18 21:14:50|110043.6|109993.6|110045.2|109995.2|110045.2|109995.2|110043.4|109993.4|6
1731964500000|2024-11-18 21:15:00|110045.4|109995.4|110043.8|109993.8|110045.4|109995.4|110038.7|109988.7|11
1731964510000|2024-11-18 21:15:10|110045.8|109995.8|110044|109994|110045.8|109995.8|110043.6|109993.6|8
1731964520000|2024-11-18 21:15:20|110045.1|109995.1|110050.4|110000.4|110052.6|110002.6|110045.1|109995.1|25
1731964530000|2024-11-18 21:15:30|110049.8|109999.8|110050.4|110000.4|110050.5|110000.5|110049.8|109999.8|5
1731964540000|2024-11-18 21:15:40|110050.3|110000.3|110049.7|109999.7|110051.8|110001.8|110049.7|109999.7|6
1731964550000|2024-11-18 21:15:50|110050|110000|110045.4|109995.4|110050|110000|110045.4|109995.4|4
1731964560000|2024-11-18 21:16:00|110045.2|109995.2|110046.2|109996.2|110048|109998|110044.8|109994.8|9
1731964570000|2024-11-18 21:16:10|110046|109996|110045.4|109995.4|110047.3|109997.3|110045.3|109995.3|8
1731964580000|2024-11-18 21:16:20|110047.4|109997.4|110049.8|109999.8|110051.4|110001.4|110045.4|109995.4|13
1731964590000|2024-11-18 21:16:30|110051|110001|110048.4|109998.4|110051.3|110001.3|110048.2|109998.2|16
1731964600000|2024-11-18 21:16:40|110050|110000|110048.5|109998.5|110050.2|110000.2|110048.4|109998.4|10
1731964610000|2024-11-18 21:16:50|110047.6|109997.6|110048.1|109998.1|110048.4|109998.4|110047.6|109997.6|3
1731964620000|2024-11-18 21:17:00|110050.1|110000.1|110047.9|109997.9|110052.5|110002.5|110047.6|109997.6|14
1731964630000|2024-11-18 21:17:10|110050.2|110000.2|110047.4|109997.4|110050.2|110000.2|110047.4|109997.4|5
1731964640000|2024-11-18 21:17:20|110046.7|109996.7|110046.8|109996.8|110046.8|109996.8|110046.7|109996.7|2
1731964650000|2024-11-18 21:17:30|110045.6|109995.6|110047.6|109997.6|110049.5|109999.5|110045.6|109995.6|11
1731964660000|2024-11-18 21:17:40|110047.8|109997.8|110045.6|109995.6|110049.7|109999.7|110045.6|109995.6|6
1731964670000|2024-11-18 21:17:50|110046.9|109996.9|110045.4|109995.4|110046.9|109996.9|110045.2|109995.2|7
1731964680000|2024-11-18 21:18:00|110047.8|109997.8|110048.5|109998.5|110048.5|109998.5|110047.8|109997.8|2
1731964690000|2024-11-18 21:18:10|110046.1|109996.1|110047.1|109997.1|110047.1|109997.1|110045.2|109995.2|6
1731964700000|2024-11-18 21:18:20|110040.3|109990.3|110036.1|109986.1|110043.4|109993.4|110036.1|109986.1|4
1731964710000|2024-11-18 21:18:30|110035.8|109985.8|110040.5|109990.5|110040.5|109990.5|110035.8|109985.8|12
1731964720000|2024-11-18 21:18:40|110039.7|109989.7|110040.2|109990.2|110040.8|109990.8|110038.2|109988.2|6
1731964730000|2024-11-18 21:18:50|110039.9|109989.9|110037.2|109987.2|110040.7|109990.7|110034.6|109984.6|22
1731964740000|2024-11-18 21:19:00|110036.8|109986.8|110037|109987|110040.8|109990.8|110036.8|109986.8|13
1731964750000|2024-11-18 21:19:10|110037.5|109987.5|110034.4|109984.4|110037.5|109987.5|110031.5|109981.5|13
1731964760000|2024-11-18 21:19:20|110034.2|109984.2|110034.4|109984.4|110039.1|109989.1|110034.1|109984.1|11
1731964770000|2024-11-18 21:19:30|110034.5|109984.5|110035.9|109985.9|110037.7|109987.7|110032.9|109982.9|13
1731964780000|2024-11-18 21:19:40|110035.7|109985.7|110036.7|109986.7|110038.1|109988.1|110032.6|109982.6|11
1731964790000|2024-11-18 21:19:50|110036.8|109986.8|110036.7|109986.7|110036.8|109986.8|110036.7|109986.7|2
1731964800000|2024-11-18 21:20:00|110036.5|109986.5|110031.5|109981.5|110036.7|109986.7|110030.7|109980.7|7
1731964810000|2024-11-18 21:20:10|110031.3|109981.3|110034.2|109984.2|110034.2|109984.2|110031.3|109981.3|8
1731964820000|2024-11-18 21:20:20|110036|109986|110039.3|109989.3|110039.8|109989.8|110036|109986|11
1731964830000|2024-11-18 21:20:30|110039.2|109989.2|110041|109991|110041.1|109991.1|110038.7|109988.7|7
1731964840000|2024-11-18 21:20:40|110038.7|109988.7|110035.6|109985.6|110038.8|109988.8|110035.6|109985.6|3
1731964850000|2024-11-18 21:20:50|110036|109986|110034.5|109984.5|110036|109986|110029|109979|13
1731964860000|2024-11-18 21:21:00|110033.9|109983.9|110034.9|109984.9|110034.9|109984.9|110033.9|109983.9|4
1731964890000|2024-11-18 21:21:30|110035.6|109985.6|110031.5|109981.5|110035.7|109985.7|110027.3|109977.3|6
1731964900000|2024-11-18 21:21:40|110029.8|109979.8|110025.5|109975.5|110029.8|109979.8|110025.3|109975.3|4
1731964910000|2024-11-18 21:21:50|110025.3|109975.3|110025.5|109975.5|110025.5|109975.5|110025.3|109975.3|2
1731964920000|2024-11-18 21:22:00|110029.8|109979.8|110035.1|109985.1|110035.8|109985.8|110029.8|109979.8|9
1731964930000|2024-11-18 21:22:10|110034.7|109984.7|110031.7|109981.7|110034.7|109984.7|110031.5|109981.5|4
1731964940000|2024-11-18 21:22:20|110031.9|109981.9|110031.9|109981.9|110031.9|109981.9|110031.9|109981.9|1
1731964950000|2024-11-18 21:22:30|110031.7|109981.7|109992.4|109942.4|110031.8|109981.8|109992.4|109942.4|13
1731964960000|2024-11-18 21:22:40|109994.4|109944.4|109983.6|109933.6|109997.3|109947.3|109981.9|109931.9|26
1731964970000|2024-11-18 21:22:50|109984.4|109934.4|109980.6|109930.6|109986.1|109936.1|109980.6|109930.6|23
1731964980000|2024-11-18 21:23:00|109982.3|109932.3|109988.3|109938.3|109988.7|109938.7|109977.3|109927.3|16
1731964990000|2024-11-18 21:23:10|109985.8|109935.8|109986.6|109936.6|109990.1|109940.1|109985.8|109935.8|7
1731965000000|2024-11-18 21:23:20|109989.9|109939.9|109988|109938|109989.9|109939.9|109982.8|109932.8|19
1731965010000|2024-11-18 21:23:30|109986.2|109936.2|109977.7|109927.7|109987.8|109937.8|109977.3|109927.3|26
1731965020000|2024-11-18 21:23:40|109981|109931|109978.3|109928.3|109981.3|109931.3|109977.6|109927.6|16
1731965030000|2024-11-18 21:23:50|109981.9|109931.9|109983.4|109933.4|109984.3|109934.3|109977.8|109927.8|33
1731965040000|2024-11-18 21:24:00|109984.5|109934.5|109979|109929|109984.5|109934.5|109976.9|109926.9|42
1731965050000|2024-11-18 21:24:10|109978.3|109928.3|109978.2|109928.2|109979.9|109929.9|109975.6|109925.6|27
1731965060000|2024-11-18 21:24:20|109975.9|109925.9|109982.2|109932.2|109983.3|109933.3|109975.9|109925.9|16
1731965070000|2024-11-18 21:24:30|109980.5|109930.5|109980.5|109930.5|109982.5|109932.5|109980.5|109930.5|11
1731965080000|2024-11-18 21:24:40|109980.6|109930.6|109979.9|109929.9|109982|109932|109977.6|109927.6|10
1731965090000|2024-11-18 21:24:50|109980.9|109930.9|109980.9|109930.9|109980.9|109930.9|109980.6|109930.6|3
1731965100000|2024-11-18 21:25:00|109982.5|109932.5|109979.4|109929.4|109982.6|109932.6|109976.3|109926.3|10
1731965110000|2024-11-18 21:25:10|109976.3|109926.3|109981.1|109931.1|109981.1|109931.1|109976.3|109926.3|6
1731965120000|2024-11-18 21:25:20|109980.8|109930.8|109979.1|109929.1|109980.8|109930.8|109976.4|109926.4|8
1731965130000|2024-11-18 21:25:30|109979.4|109929.4|109982.4|109932.4|109982.8|109932.8|109979.4|109929.4|6
1731965140000|2024-11-18 21:25:40|109983.5|109933.5|109991.2|109941.2|109991.2|109941.2|109980.4|109930.4|14
1731965150000|2024-11-18 21:25:50|109990.9|109940.9|109991.3|109941.3|109992.6|109942.6|109990.6|109940.6|6
1731965160000|2024-11-18 21:26:00|109991.4|109941.4|109992.6|109942.6|109993.1|109943.1|109991.4|109941.4|5
1731965170000|2024-11-18 21:26:10|109993.2|109943.2|109993.6|109943.6|109993.6|109943.6|109992.6|109942.6|3
1731965180000|2024-11-18 21:26:20|109993.5|109943.5|109993.7|109943.7|109993.7|109943.7|109993.4|109943.4|3
1731965190000|2024-11-18 21:26:30|109995.9|109945.9|109999.4|109949.4|109999.4|109949.4|109995.9|109945.9|2
1731965200000|2024-11-18 21:26:40|109999.9|109949.9|109997.9|109947.9|109999.9|109949.9|109996.8|109946.8|6
1731965210000|2024-11-18 21:26:50|109997.3|109947.3|109993.4|109943.4|109997.9|109947.9|109993.4|109943.4|6
1731965220000|2024-11-18 21:27:00|109992.6|109942.6|109989.6|109939.6|109993.8|109943.8|109989.6|109939.6|7
1731965230000|2024-11-18 21:27:10|109988.4|109938.4|109989.4|109939.4|109989.7|109939.7|109987.6|109937.6|6
1731965240000|2024-11-18 21:27:20|109989.6|109939.6|109989.4|109939.4|109989.6|109939.6|109989.4|109939.4|4
1731965250000|2024-11-18 21:27:30|109989.6|109939.6|109989.4|109939.4|109989.6|109939.6|109989.4|109939.4|2
1731965260000|2024-11-18 21:27:40|109991.3|109941.3|109992.9|109942.9|109992.9|109942.9|109991.3|109941.3|4
1731965280000|2024-11-18 21:28:00|109992.7|109942.7|109998.5|109948.5|110001.8|109951.8|109992.7|109942.7|10
1731965290000|2024-11-18 21:28:10|109998.3|109948.3|110002.5|109952.5|110002.5|109952.5|109998.3|109948.3|5
1731965300000|2024-11-18 21:28:20|110002.8|109952.8|110003.7|109953.7|110003.7|109953.7|110002.8|109952.8|3
1731965310000|2024-11-18 21:28:30|110003.6|109953.6|110011.1|109961.1|110011.1|109961.1|110003.2|109953.2|12
1731965320000|2024-11-18 21:28:40|110012.1|109962.1|110012.9|109962.9|110013.3|109963.3|110012.1|109962.1|5
1731965330000|2024-11-18 21:28:50|110012.7|109962.7|110017.5|109967.5|110019|109969|110012.7|109962.7|10
1731965340000|2024-11-18 21:29:00|110021.3|109971.3|110026.5|109976.5|110030.8|109980.8|110021.3|109971.3|11
1731965350000|2024-11-18 21:29:10|110026.2|109976.2|110017.7|109967.7|110026.2|109976.2|110017.7|109967.7|5
1731965360000|2024-11-18 21:29:20|110016.5|109966.5|110005.5|109955.5|110016.5|109966.5|110005.5|109955.5|15
1731965370000|2024-11-18 21:29:30|110005.7|109955.7|110012|109962|110012.6|109962.6|110005.7|109955.7|9
1731965380000|2024-11-18 21:29:40|110011.9|109961.9|110011.8|109961.8|110012.3|109962.3|110011.8|109961.8|4
1731965390000|2024-11-18 21:29:50|110011.9|109961.9|110010.4|109960.4|110012.4|109962.4|110010.4|109960.4|6
1731965400000|2024-11-18 21:30:00|110010|109960|110025.8|109975.8|110026|109976|110010|109960|18
1731965410000|2024-11-18 21:30:10|110027.1|109977.1|110027.4|109977.4|110027.4|109977.4|110026.5|109976.5|6
1731965420000|2024-11-18 21:30:20|110027.8|109977.8|110027.4|109977.4|110027.8|109977.8|110027.4|109977.4|4
1731965430000|2024-11-18 21:30:30|110027.5|109977.5|110026.5|109976.5|110027.5|109977.5|110025.5|109975.5|7
1731965440000|2024-11-18 21:30:40|110022.3|109972.3|110024.9|109974.9|110025.5|109975.5|110018.9|109968.9|16
1731965450000|2024-11-18 21:30:50|110025|109975|110025.9|109975.9|110025.9|109975.9|110021.8|109971.8|12
1731965460000|2024-11-18 21:31:00|110025.8|109975.8|110023.4|109973.4|110026.5|109976.5|110023.2|109973.2|12
1731965470000|2024-11-18 21:31:10|110026.4|109976.4|110020.1|109970.1|110026.4|109976.4|110020.1|109970.1|11
1731965480000|2024-11-18 21:31:20|110020.3|109970.3|110022.9|109972.9|110022.9|109972.9|110019.7|109969.7|9
1731965490000|2024-11-18 21:31:30|110019.8|109969.8|110020.3|109970.3|110022.9|109972.9|110016.6|109966.6|9
1731965500000|2024-11-18 21:31:40|110017|109967|110021.5|109971.5|110021.7|109971.7|110015.4|109965.4|9
1731965510000|2024-11-18 21:31:50|110021.6|109971.6|110021.8|109971.8|110022.9|109972.9|110018.8|109968.8|11
1731965520000|2024-11-18 21:32:00|110018.4|109968.4|110019.7|109969.7|110021.6|109971.6|110017.3|109967.3|13
1731965530000|2024-11-18 21:32:10|110020.7|109970.7|110020.6|109970.6|110021.1|109971.1|110019.7|109969.7|7
1731965540000|2024-11-18 21:32:20|110023.6|109973.6|110022.6|109972.6|110025.1|109975.1|110022.4|109972.4|6
1731965550000|2024-11-18 21:32:30|110023.1|109973.1|110030.5|109980.5|110031.9|109981.9|110021.4|109971.4|10
1731965560000|2024-11-18 21:32:40|110030.1|109980.1|110033.1|109983.1|110033.1|109983.1|110027.5|109977.5|10
1731965570000|2024-11-18 21:32:50|110034|109984|110033.7|109983.7|110034|109984|110033|109983|7
1731965580000|2024-11-18 21:33:00|110030.9|109980.9|110036.6|109986.6|110036.6|109986.6|110025.9|109975.9|13
1731965590000|2024-11-18 21:33:10|110036.3|109986.3|110029|109979|110036.3|109986.3|110029|109979|9
1731965600000|2024-11-18 21:33:20|110028.5|109978.5|110028.5|109978.5|110028.6|109978.6|110028.5|109978.5|3
1731965610000|2024-11-18 21:33:30|110027.8|109977.8|110047.1|109997.1|110047.1|109997.1|110027.8|109977.8|12
1731965620000|2024-11-18 21:33:40|110047.4|109997.4|110040.3|109990.3|110047.4|109997.4|110040.3|109990.3|12
1731965630000|2024-11-18 21:33:50|110040.4|109990.4|110033.8|109983.8|110040.4|109990.4|110033.3|109983.3|10
1731965640000|2024-11-18 21:34:00|110033.7|109983.7|110036.5|109986.5|110036.5|109986.5|110033.7|109983.7|2
1731965650000|2024-11-18 21:34:10|110036.2|109986.2|110036.3|109986.3|110036.3|109986.3|110036.2|109986.2|2
1731965660000|2024-11-18 21:34:20|110033.5|109983.5|110028.3|109978.3|110033.5|109983.5|110028.3|109978.3|9
1731965680000|2024-11-18 21:34:40|110028.4|109978.4|110029.5|109979.5|110029.5|109979.5|110028.3|109978.3|4
1731965690000|2024-11-18 21:34:50|110029.9|109979.9|110029.2|109979.2|110029.9|109979.9|110028.8|109978.8|5
1731965700000|2024-11-18 21:35:00|110026.7|109976.7|110029.3|109979.3|110029.3|109979.3|110026.7|109976.7|2
1731965710000|2024-11-18 21:35:10|110031.2|109981.2|110016|109966|110031.2|109981.2|110016|109966|7
1731965720000|2024-11-18 21:35:20|110016.3|109966.3|110017.2|109967.2|110019.2|109969.2|110014.3|109964.3|7
1731965730000|2024-11-18 21:35:30|110013.6|109963.6|110012.9|109962.9|110013.9|109963.9|110012.7|109962.7|5
1731965740000|2024-11-18 21:35:40|110012.5|109962.5|110012.2|109962.2|110012.5|109962.5|110012.1|109962.1|4
1731965750000|2024-11-18 21:35:50|110016|109966|110012.3|109962.3|110016|109966|110012.1|109962.1|8
1731965760000|2024-11-18 21:36:00|110016.6|109966.6|110006.4|109956.4|110018.4|109968.4|110006.2|109956.2|15
1731965770000|2024-11-18 21:36:10|110003.7|109953.7|110003.4|109953.4|110004.5|109954.5|110003|109953|7
1731965780000|2024-11-18 21:36:20|110003.3|109953.3|110002|109952|110003.5|109953.5|110002|109952|5
1731965790000|2024-11-18 21:36:30|110001.9|109951.9|110001.9|109951.9|110001.9|109951.9|110001.6|109951.6|6
1731965800000|2024-11-18 21:36:40|110002.1|109952.1|110003.5|109953.5|110003.9|109953.9|110002.1|109952.1|5
1731965810000|2024-11-18 21:36:50|110003.7|109953.7|110011.8|109961.8|110013.3|109963.3|110003.7|109953.7|8
1731965820000|2024-11-18 21:37:00|110011.6|109961.6|110002.2|109952.2|110013|109963|110001.8|109951.8|10
1731965830000|2024-11-18 21:37:10|110003.8|109953.8|110004.2|109954.2|110004.2|109954.2|110003.8|109953.8|2
1731965840000|2024-11-18 21:37:20|110004.4|109954.4|110003.1|109953.1|110008.4|109958.4|109999.3|109949.3|10
1731965850000|2024-11-18 21:37:30|110003.5|109953.5|109998|109948|110003.5|109953.5|109997.5|109947.5|7
1731965860000|2024-11-18 21:37:40|110001.1|109951.1|109996.9|109946.9|110001.1|109951.1|109996.8|109946.8|10
1731965870000|2024-11-18 21:37:50|109996.3|109946.3|109996.8|109946.8|109996.9|109946.9|109996.3|109946.3|4
1731965880000|2024-11-18 21:38:00|109997.5|109947.5|110001.5|109951.5|110001.8|109951.8|109997.5|109947.5|7
1731965890000|2024-11-18 21:38:10|110001.6|109951.6|110006.4|109956.4|110006.4|109956.4|110001.6|109951.6|5
1731965900000|2024-11-18 21:38:20|110006.5|109956.5|110007.3|109957.3|110007.8|109957.8|110004.9|109954.9|9
1731965910000|2024-11-18 21:38:30|110007.4|109957.4|110016|109966|110021.5|109971.5|110006.5|109956.5|17
1731965920000|2024-11-18 21:38:40|110013.9|109963.9|110014.2|109964.2|110014.2|109964.2|110013.9|109963.9|2
1731965930000|2024-11-18 21:38:50|110013.3|109963.3|110014.8|109964.8|110014.8|109964.8|110010.7|109960.7|6
1731965940000|2024-11-18 21:39:00|110012.4|109962.4|110013.4|109963.4|110013.4|109963.4|110012.4|109962.4|3
1731965950000|2024-11-18 21:39:10|110013.6|109963.6|110011.8|109961.8|110013.6|109963.6|110009.5|109959.5|8
1731965960000|2024-11-18 21:39:20|110010.9|109960.9|110016.2|109966.2|110016.2|109966.2|110005.3|109955.3|7
1731965970000|2024-11-18 21:39:30|110016.4|109966.4|110014.9|109964.9|110016.4|109966.4|110014.2|109964.2|4
1731965980000|2024-11-18 21:39:40|110014.7|109964.7|110014.7|109964.7|110014.7|109964.7|110014.6|109964.6|3
1731965990000|2024-11-18 21:39:50|110014.8|109964.8|110015.2|109965.2|110015.2|109965.2|110014.7|109964.7|5
1731966000000|2024-11-18 21:40:00|110015.4|109965.4|110017.8|109967.8|110017.8|109967.8|110015.2|109965.2|5
1731966010000|2024-11-18 21:40:10|110017.5|109967.5|110017.3|109967.3|110017.5|109967.5|110017.1|109967.1|3
1731966020000|2024-11-18 21:40:20|110016.9|109966.9|110013.4|109963.4|110016.9|109966.9|110013.1|109963.1|12
1731966030000|2024-11-18 21:40:30|110017|109967|110016.7|109966.7|110017|109967|110013.7|109963.7|7
1731966040000|2024-11-18 21:40:40|110013.7|109963.7|110008.2|109958.2|110017.1|109967.1|110008.2|109958.2|10
1731966050000|2024-11-18 21:40:50|110008.4|109958.4|110008.4|109958.4|110008.4|109958.4|110008.2|109958.2|3
1731966060000|2024-11-18 21:41:00|110008.3|109958.3|110008.4|109958.4|110008.4|109958.4|110008.3|109958.3|4
1731966070000|2024-11-18 21:41:10|110008.2|109958.2|110009.5|109959.5|110011.2|109961.2|110008.2|109958.2|5
1731966080000|2024-11-18 21:41:20|110009.7|109959.7|110009.3|109959.3|110009.7|109959.7|110009.3|109959.3|4
1731966090000|2024-11-18 21:41:30|110009.1|109959.1|110007.8|109957.8|110009.3|109959.3|110007.8|109957.8|3
1731966100000|2024-11-18 21:41:40|110007.9|109957.9|110009.2|109959.2|110009.2|109959.2|110007.8|109957.8|3
1731966110000|2024-11-18 21:41:50|110009.1|109959.1|110008|109958|110011.1|109961.1|110007.8|109957.8|8
1731966120000|2024-11-18 21:42:00|110007.8|109957.8|110005.4|109955.4|110007.9|109957.9|110005|109955|5
1731966130000|2024-11-18 21:42:10|110005.8|109955.8|110007.1|109957.1|110007.1|109957.1|110005.8|109955.8|4
1731966140000|2024-11-18 21:42:20|110007.2|109957.2|109997.5|109947.5|110007.9|109957.9|109997.5|109947.5|8
1731966150000|2024-11-18 21:42:30|110000.6|109950.6|110000.9|109950.9|110000.9|109950.9|109997.5|109947.5|6
1731966160000|2024-11-18 21:42:40|109997.8|109947.8|110003|109953|110003|109953|109997.8|109947.8|5
1731966170000|2024-11-18 21:42:50|110003.1|109953.1|110003.1|109953.1|110003.1|109953.1|110003.1|109953.1|1
1731966180000|2024-11-18 21:43:00|110003|109953|110006.1|109956.1|110007.4|109957.4|110003|109953|6
1731966190000|2024-11-18 21:43:10|110007.5|109957.5|110007.2|109957.2|110007.5|109957.5|110007.2|109957.2|3
1731966200000|2024-11-18 21:43:20|110007.3|109957.3|110007.5|109957.5|110007.5|109957.5|110006.8|109956.8|5
1731966210000|2024-11-18 21:43:30|110008.9|109958.9|110002.3|109952.3|110008.9|109958.9|110002.3|109952.3|5
1731966220000|2024-11-18 21:43:40|110005.1|109955.1|110004.1|109954.1|110007.3|109957.3|110001.5|109951.5|8
1731966230000|2024-11-18 21:43:50|110003.5|109953.5|110008.8|109958.8|110008.8|109958.8|110001.9|109951.9|5
1731966240000|2024-11-18 21:44:00|110007.4|109957.4|110007.4|109957.4|110007.4|109957.4|110007.2|109957.2|3
1731966250000|2024-11-18 21:44:10|110007.3|109957.3|110007.4|109957.4|110007.4|109957.4|110007.2|109957.2|4
1731966260000|2024-11-18 21:44:20|110007.3|109957.3|110044.5|109915.5|110044.9|109957.3|110000|109914.8|8
1731966270000|2024-11-18 21:44:30|110044.3|109915.7|109996.7|109946.7|110044.3|109951.1|109996.2|109915.7|8
1731966290000|2024-11-18 21:44:50|109996.6|109946.6|109996.7|109946.7|109996.7|109946.7|109996.5|109946.5|3
1731966300000|2024-11-18 21:45:00|109996.8|109946.8|110036.7|109908.9|110036.7|109946.8|109996.6|109908.9|6
1731966310000|2024-11-18 21:45:10|110035.3|109910.3|110035.3|109910.3|110035.3|109910.3|110035.3|109910.3|2
1731966320000|2024-11-18 21:45:20|109997.7|109947.7|110039|109910.4|110039|109947.8|109997.7|109910.4|4
1731966330000|2024-11-18 21:45:30|109997.5|109947.5|110000.1|109950.1|110001|109951|109996.6|109946.6|7
1731966340000|2024-11-18 21:45:40|110000|109950|110000|109950|110000|109950|110000|109950|1
1731966350000|2024-11-18 21:45:50|109999.8|109949.8|110002.8|109952.8|110002.8|109952.8|109999.8|109949.8|4
1731966360000|2024-11-18 21:46:00|110006.2|109956.2|110002.9|109952.9|110006.2|109956.2|110001.9|109951.9|5
1731966370000|2024-11-18 21:46:10|110006.4|109956.4|110006.1|109956.1|110006.4|109956.4|110001.9|109951.9|6
1731966380000|2024-11-18 21:46:20|110002.2|109952.2|110002.7|109952.7|110006.8|109956.8|110002.2|109952.2|9
1731966390000|2024-11-18 21:46:30|110006.5|109956.5|110006.1|109956.1|110006.5|109956.5|110002.4|109952.4|9
1731966400000|2024-11-18 21:46:40|110002.6|109952.6|110002.8|109952.8|110006.5|109956.5|110002.6|109952.6|8
1731966410000|2024-11-18 21:46:50|110006.5|109956.5|110006.5|109956.5|110006.5|109956.5|110002.9|109952.9|8
1731966420000|2024-11-18 21:47:00|110006.4|109956.4|110043.9|109912.4|110049.8|109956.5|110002.9|109912.4|11
1731966430000|2024-11-18 21:47:10|110049.7|109918.2|110002.5|109952.5|110049.7|109956.3|110002.5|109912|8
1731966440000|2024-11-18 21:47:20|110001.5|109951.5|110001.6|109951.6|110001.6|109951.6|110000.3|109950.3|7
1731966450000|2024-11-18 21:47:30|109998.4|109948.4|109999.2|109949.2|109999.6|109949.6|109998.4|109948.4|5
1731966460000|2024-11-18 21:47:40|109998.4|109948.4|110007.1|109957.1|110042.3|109957.9|109998.4|109916.9|8
1731966470000|2024-11-18 21:47:50|110007.5|109957.5|110006.8|109956.8|110007.5|109957.5|110003.5|109953.5|4
1731966480000|2024-11-18 21:48:00|110006.6|109956.6|110005.7|109955.7|110006.6|109956.6|110005.7|109955.7|2
1731966490000|2024-11-18 21:48:10|110005.6|109955.6|110005.5|109955.5|110005.6|109955.6|110005.5|109955.5|2
1731966500000|2024-11-18 21:48:20|110006|109956|110047.3|109918.1|110047.3|109956.5|110006|109918.1|3
1731966510000|2024-11-18 21:48:30|110049.5|109917.5|110049.2|109915.8|110049.5|109917.5|110049.2|109915.8|4
1731966520000|2024-11-18 21:48:40|110049.1|109915.9|110049.2|109915.8|110049.2|109915.9|110049.1|109915.8|3
1731966530000|2024-11-18 21:48:50|110049.4|109915.6|110006.3|109956.3|110049.4|109956.3|110006.3|109915.6|3
1731966540000|2024-11-18 21:49:00|110007.3|109957.3|110006.3|109956.3|110007.3|109957.3|110006.3|109956.3|2
1731966550000|2024-11-18 21:49:10|110006.1|109956.1|110006.4|109956.4|110006.5|109956.5|110006.1|109956.1|5
1731966560000|2024-11-18 21:49:20|110047.5|109917.8|110047.7|109918|110047.7|109918|110047.1|109917.8|5
1731966570000|2024-11-18 21:49:30|110047.6|109918.1|110047.6|109918.1|110047.6|109918.1|110047.6|109918.1|2
1731966580000|2024-11-18 21:49:40|110045.9|109916.9|110004.5|109954.5|110077.7|109955.5|110004.5|109898.7|8
1731966590000|2024-11-18 21:49:50|110004.4|109954.4|110002.1|109952.1|110004.5|109954.5|110002.1|109952.1|5
1731966600000|2024-11-18 21:50:00|110033.3|109905.8|110034.1|109908.5|110035.5|109908.5|110033.3|109901.5|8
1731966610000|2024-11-18 21:50:10|109996.5|109909|109999.8|109949.8|110000|109950|109996.5|109909|5
1731966620000|2024-11-18 21:50:20|110000|109950|109999.7|109949.7|110000|109950|109999.7|109949.7|3
1731966630000|2024-11-18 21:50:30|109999.6|109949.6|109999.7|109949.7|109999.7|109949.7|109999.6|109949.6|2
1731966640000|2024-11-18 21:50:40|110041.5|109910.6|110040.8|109910.6|110041.5|109910.6|110040.8|109910.6|2
1731966650000|2024-11-18 21:50:50|110041.3|109909.9|110041.7|109909.4|110041.7|109909.9|110041.3|109909.4|6
1731966660000|2024-11-18 21:51:00|110043.9|109907.3|109998.7|109948.7|110043.9|109952.6|109998.7|109906|8
1731966670000|2024-11-18 21:51:10|110036.2|109911.1|110036.3|109911|110036.3|109911.1|110036.2|109911|3
1731966680000|2024-11-18 21:51:20||109911.1||109911.1||109911.1||109911.1|1
1731966690000|2024-11-18 21:51:30|110036.4|109911|110037.4|109912|110038.4|109912|110036.4|109911|6
1731966700000|2024-11-18 21:51:40|110044.8|109907.3|109998.7|109948.7|110044.8|109952|109998.7|109907.3|5
1731966710000|2024-11-18 21:51:50|110002.5|109952.5|109999.2|109949.2|110037.6|109952.5|109999.2|109910.9|7
1731966720000|2024-11-18 21:52:00|109998.9|109948.9|110038|109910.8|110038|109949.3|109998.9|109910.8|6
1731966730000|2024-11-18 21:52:10|109997.2|109947.2|109993.8|109943.8|109997.2|109947.2|109993.6|109943.6|4
1731966740000|2024-11-18 21:52:20|109993.9|109943.9|109993.7|109943.7|109993.9|109943.9|109993.6|109943.6|4
1731966750000|2024-11-18 21:52:30|109994|109944|109993.9|109943.9|109994|109944|109993.9|109943.9|4
1731966760000|2024-11-18 21:52:40|110037.1|109904.4|110037.2|109904.3|110037.7|109904.4|110037.1|109903.8|5
1731966770000|2024-11-18 21:52:50|110037.4|109904.1|110037.3|109904.2|110037.4|109904.2|110037.3|109904.1|4
1731966780000|2024-11-18 21:53:00|110038.5|109903.5|109994.1|109944.1|110038.7|109944.1|109994.1|109903.3|5
1731966790000|2024-11-18 21:53:10|109994.2|109944.2|110038.6|109912.5|110039|109944.2|109994|109907.4|6
1731966800000|2024-11-18 21:53:20|110038.5|109912.8|110039.5|109913.1|110039.8|109913.1|110037.8|109912.8|6
1731966810000|2024-11-18 21:53:30|110040.1|109912.5|110040|109912.5|110040.1|109912.5|110040|109912.5|3
1731966820000|2024-11-18 21:53:40|110039.8|109912.6|110047.4|109906.8|110047.5|109912.6|110039.8|109906.7|7
1731966830000|2024-11-18 21:53:50|110046.6|109907.9|110046.6|109907.9|110046.6|109907.9|110046.6|109907.9|2
1731966840000|2024-11-18 21:54:00|110046.5|109907.7|110039.6|109913.3|110046.5|109913.5|110039.5|109907.7|7
1731966850000|2024-11-18 21:54:10|110039.2|109913.7|110040.2|109912.8|110040.2|109913.7|110039.2|109912.8|4
1731966860000|2024-11-18 21:54:20|110040.7|109912.7|110040.1|109913.3|110040.7|109913.3|110040.1|109912.7|5
1731966870000|2024-11-18 21:54:30|110040.2|109913.2|110046.1|109909|110046.1|109914.2|110039.3|109909|5
1731966880000|2024-11-18 21:54:40|110046.2|109908.9|110046|109909.1|110046.2|109909.1|110046|109908.9|4
1731966890000|2024-11-18 21:54:50|110045.6|109909.6|110046.2|109908.9|110046.3|109909.6|110045.6|109908.8|8
1731966900000|2024-11-18 21:55:00|110051.5|109918.9|110012.1|109962.1|110051.5|109962.1|110010.2|109918.9|6
1731966910000|2024-11-18 21:55:10|110048.7|109922.5|110047.9|109919.8|110051.9|109922.5|110047.9|109919.8|5
1731966920000|2024-11-18 21:55:20|110053.2|109917.4|110052.4|109920.5|110053.2|109924.5|110048.4|109917.4|6
1731966930000|2024-11-18 21:55:30|110062.2|109913.9|110062.9|109919.8|110062.9|109919.8|110062.2|109913.2|4
1731966940000|2024-11-18 21:55:40|110056.2|109916.5|110045.3|109914.9|110056.2|109916.5|110045.3|109910.1|6
1731966950000|2024-11-18 21:55:50|110048.5|109918.1|110048.5|109917.8|110048.6|109918.4|110048.2|109917.8|6
1731966960000|2024-11-18 21:56:00|110045|109914.4|110048.9|109917.1|110048.9|109917.1|110045|109913.6|6
1731966970000|2024-11-18 21:56:10|110047.6|109918.4|110047.5|109917.9|110047.6|109918.4|110047.5|109917.9|4
1731966980000|2024-11-18 21:56:20|110047.6|109917.8|110047.6|109917.8|110047.6|109917.8|110047.6|109917.8|2
1731966990000|2024-11-18 21:56:30|110047.7|109917.7|110054.2|109909.8|110054.2|109918.1|110047.3|109909.8|7
1731967000000|2024-11-18 21:56:40|110043.6|109914|110044.8|109913.1|110044.8|109914|110043.6|109913.1|4
1731967010000|2024-11-18 21:56:50|110044.4|109913.4|110043.8|109914|110044.4|109914|110043.8|109913.4|5
1731967020000|2024-11-18 21:57:00|110047|109913.9|110064.3|109906.3|110064.3|109913.9|110047|109906.3|5
1731967030000|2024-11-18 21:57:10|110060.8|109911.3|110062.9|109911.1|110063.3|109911.3|110060.8|109909.4|6
1731967040000|2024-11-18 21:57:20|110063.2|109910.7|110068.5|109913.4|110068.5|109916.5|110063.2|109910.7|5
1731967050000|2024-11-18 21:57:30|110071.1|109913.8|110071.1|109912.3|110071.1|109913.8|110071.1|109912.3|3
1731967060000|2024-11-18 21:57:40|110070.7|109912.8|110070.5|109912.9|110070.7|109912.9|110070.5|109912.8|3
1731967070000|2024-11-18 21:57:50|110070|109912.3|110068.1|109914.7|110070|109914.8|110068|109912.3|5
1731967080000|2024-11-18 21:58:00|110069.1|109915.2|110068.1|109908.9|110069.5|109915.2|110068|109908.2|9
1731967090000|2024-11-18 21:58:10|110071.7|109912.5|110080|109917.6|110080|109918|110071.7|109912.5|5
1731967100000|2024-11-18 21:58:20|110076.3|109920.2|110076.6|109919.7|110076.6|109920.2|110076.3|109919.7|4
1731967110000|2024-11-18 21:58:30|110077.1|109916.2|110078.4|109921.2|110078.4|109922.9|110077.1|109916.2|6
1731967120000|2024-11-18 21:58:40|110078.7|109926.2|110078.2|109927.3|110078.7|109927.3|110078.2|109926.2|3
1731967130000|2024-11-18 21:58:50|110076.9|109929.7|110078.2|109928.4|110078.2|109929.7|110076.9|109928.4|4
1731967140000|2024-11-18 21:59:00|110080.8|109925.8|110081.2|109922|110085.2|109926.1|110080.6|109921.3|10
1731967150000|2024-11-18 21:59:10|110081|109918.5|110077.9|109914.4|110081.3|109918.5|110077.9|109914.4|5
1731967160000|2024-11-18 21:59:20|110079.1|109913.2|110079.1|109913.7|110079.1|109913.7|110079.1|109913.2|3
1731967170000|2024-11-18 21:59:30|110089.7|109905.5|110087.8|109907.7|110100.5|109907.9|110087.7|109903|7
1731967180000|2024-11-18 21:59:40|110088.1|109907.3|110088.1|109907.3|110088.1|109907.3|110088.1|109907.3|2
1731967190000|2024-11-18 21:59:50|110108|109908|110104|109904|110108|109908|110097.6|109897.6|3
1731967200000|2024-11-18 22:00:00|110105.1|109905.1|110105.1|109905.1|110105.1|109905.1|110104|109904|3
1731967290000|2024-11-18 22:01:30|110117.3|109917.3|110117.3|109917.3|110117.3|109917.3|110117.3|109917.3|1
1731967320000|2024-11-18 22:02:00|110127.3|109927.3|110127.3|109927.3|110127.3|109927.3|110127.3|109927.3|1
1731967330000|2024-11-18 22:02:10|110140.7|109940.7|110140.7|109940.7|110140.7|109940.7|110140.7|109940.7|1
1731967340000|2024-11-18 22:02:20|110127.7|109927.7|110127.7|109927.7|110127.7|109927.7|110127.7|109927.7|1
1731967390000|2024-11-18 22:03:10|110129.8|109929.8|110129.8|109929.8|110129.8|109929.8|110129.8|109929.8|1
1731967490000|2024-11-18 22:04:50|110179.9|109979.9|110179.9|109979.9|110179.9|109979.9|110179.9|109979.9|1
1731967510000|2024-11-18 22:05:10|110184.5|109984.5|110184.5|109984.5|110184.5|109984.5|110184.5|109984.5|1
1731967540000|2024-11-18 22:05:40|110171.1|109971.1|110171.1|109971.1|110171.1|109971.1|110171.1|109971.1|1
1731967550000|2024-11-18 22:05:50|110171.8|109971.8|110172.3|109972.3|110172.3|109972.3|110171.8|109971.8|2
1731967560000|2024-11-18 22:06:00|110172.5|109972.5|110169.9|109969.9|110172.5|109972.5|110169.9|109969.9|3
1731967570000|2024-11-18 22:06:10|110170|109970|110169.1|109969.1|110170|109970|110169.1|109969.1|2
1731967580000|2024-11-18 22:06:20|110170.1|109970.1|110169.3|109969.3|110170.1|109970.1|110169.3|109969.3|3
1731967590000|2024-11-18 22:06:30|110168.3|109968.3|110171.6|109971.6|110172.2|109972.2|110167.1|109967.1|5
1731967600000|2024-11-18 22:06:40|110172.3|109972.3|110166.4|109966.4|110172.4|109972.4|110166.4|109966.4|4
1731967620000|2024-11-18 22:07:00|110165|109965|110166.1|109966.1|110166.1|109966.1|110165|109965|2
1731967630000|2024-11-18 22:07:10|110171.7|109971.7|110166.8|109966.8|110171.7|109971.7|110166.8|109966.8|2
1731967640000|2024-11-18 22:07:20|110165.8|109965.8|110165.8|109965.8|110165.8|109965.8|110165.8|109965.8|1
1731967650000|2024-11-18 22:07:30|110166.8|109966.8|110166.8|109966.8|110166.8|109966.8|110166.8|109966.8|1
1731967660000|2024-11-18 22:07:40|110181.1|109981.1|110181|109981|110181.1|109981.1|110181|109981|2
1731967670000|2024-11-18 22:07:50|110171.9|109971.9|110171.9|109971.9|110172.7|109972.7|110170.4|109970.4|5
1731967680000|2024-11-18 22:08:00|110172.9|109972.9|110170.9|109970.9|110172.9|109972.9|110170.7|109970.7|4
1731967690000|2024-11-18 22:08:10|110171|109971|110171.8|109971.8|110171.8|109971.8|110171|109971|2
1731967700000|2024-11-18 22:08:20|110172.2|109972.2|110171.9|109971.9|110172.2|109972.2|110171.9|109971.9|2
1731967710000|2024-11-18 22:08:30|110170.9|109970.9|110172.2|109972.2|110172.2|109972.2|110170.9|109970.9|3
1731967730000|2024-11-18 22:08:50|110171.9|109971.9|110170.9|109970.9|110171.9|109971.9|110170.9|109970.9|2
1731967740000|2024-11-18 22:09:00|110171.1|109971.1|110172.4|109972.4|110172.4|109972.4|110171.1|109971.1|3
1731967750000|2024-11-18 22:09:10|110172.9|109972.9|110172.4|109972.4|110172.9|109972.9|110172.4|109972.4|2
1731967760000|2024-11-18 22:09:20|110171.8|109971.8|110171.9|109971.9|110171.9|109971.9|110171.8|109971.8|2
1731967770000|2024-11-18 22:09:30|110172.5|109972.5|110172|109972|110172.5|109972.5|110172|109972|4
1731967780000|2024-11-18 22:09:40|110171|109971|110169.6|109969.6|110172|109972|110169|109969|4
1731967800000|2024-11-18 22:10:00|110169.7|109969.7|110192.3|109992.3|110194.5|109994.5|110169.7|109969.7|9
1731967810000|2024-11-18 22:10:10|110193.5|109993.5|110193|109993|110193.5|109993.5|110193|109993|3
1731967820000|2024-11-18 22:10:20|110193.1|109993.1|110193.1|109993.1|110193.1|109993.1|110193.1|109993.1|1
1731967830000|2024-11-18 22:10:30|110193.3|109993.3|110192.8|109992.8|110193.3|109993.3|110192.8|109992.8|4
1731967840000|2024-11-18 22:10:40|110193|109993|110192.7|109992.7|110194.1|109994.1|110192.7|109992.7|4
1731967850000|2024-11-18 22:10:50|110192.6|109992.6|110192.7|109992.7|110192.7|109992.7|110192.6|109992.6|2
1731967860000|2024-11-18 22:11:00|110194.8|109994.8|110194.5|109994.5|110194.9|109994.9|110194.4|109994.4|6
1731967870000|2024-11-18 22:11:10|110194.3|109994.3|110194.6|109994.6|110194.9|109994.9|110194|109994|7
1731967880000|2024-11-18 22:11:20|110193.4|109993.4|110191.6|109991.6|110193.4|109993.4|110191.5|109991.5|5
1731967890000|2024-11-18 22:11:30|110191.5|109991.5|110187.1|109987.1|110191.5|109991.5|110187.1|109987.1|3
1731967900000|2024-11-18 22:11:40|110187|109987|110187.1|109987.1|110187.1|109987.1|110187|109987|2
1731967920000|2024-11-18 22:12:00|110187.2|109987.2|110187.2|109987.2|110187.2|109987.2|110187.1|109987.1|3
1731967930000|2024-11-18 22:12:10|110187.1|109987.1|110187.2|109987.2|110187.2|109987.2|110187|109987|3
1731967950000|2024-11-18 22:12:30|110187.1|109987.1|110187.1|109987.1|110187.1|109987.1|110187.1|109987.1|1
1731967960000|2024-11-18 22:12:40|110187.4|109987.4|110187.4|109987.4|110187.4|109987.4|110187.4|109987.4|1
1731967970000|2024-11-18 22:12:50|110187.3|109987.3|110187.2|109987.2|110187.3|109987.3|110187.2|109987.2|4
1731967990000|2024-11-18 22:13:10|110187.1|109987.1|110187.1|109987.1|110187.1|109987.1|110187.1|109987.1|1
1731968010000|2024-11-18 22:13:30|110186.7|109986.7|110186.7|109986.7|110186.7|109986.7|110186.7|109986.7|1
1731968030000|2024-11-18 22:13:50|110186.6|109986.6|110186.4|109986.4|110186.6|109986.6|110186.4|109986.4|2
1731968040000|2024-11-18 22:14:00|110186.7|109986.7|110187.2|109987.2|110187.2|109987.2|110186.7|109986.7|2
1731968050000|2024-11-18 22:14:10|110187|109987|110187|109987|110187|109987|110187|109987|1
1731968060000|2024-11-18 22:14:20|110186.9|109986.9|110186.9|109986.9|110186.9|109986.9|110186.9|109986.9|1
1731968070000|2024-11-18 22:14:30|110187|109987|110186.9|109986.9|110187|109987|110186.9|109986.9|2
1731968100000|2024-11-18 22:15:00|110186.7|109986.7|110187.9|109987.9|110205.5|110005.5|110186.7|109986.7|3
1731968110000|2024-11-18 22:15:10|110187.8|109987.8|110187.8|109987.8|110187.8|109987.8|110187.8|109987.8|1
1731968120000|2024-11-18 22:15:20|110187.7|109987.7|110187|109987|110187.7|109987.7|110187|109987|4
1731968140000|2024-11-18 22:15:40|110186.9|109986.9|110186.9|109986.9|110186.9|109986.9|110186.9|109986.9|1
1731968160000|2024-11-18 22:16:00|110186.7|109986.7|110182.1|109982.1|110186.7|109986.7|110182.1|109982.1|2
1731968180000|2024-11-18 22:16:20|110179.2|109979.2|110179.2|109979.2|110179.2|109979.2|110179.2|109979.2|1
1731968190000|2024-11-18 22:16:30|110182.2|109982.2|110182.3|109982.3|110182.3|109982.3|110182.2|109982.2|2
1731968200000|2024-11-18 22:16:40|110182.2|109982.2|110182.2|109982.2|110182.2|109982.2|110182.2|109982.2|1
1731968210000|2024-11-18 22:16:50|110179.2|109979.2|110182.2|109982.2|110182.2|109982.2|110179.2|109979.2|2
1731968240000|2024-11-18 22:17:20|110182.1|109982.1|110183.4|109983.4|110183.4|109983.4|110165.7|109965.7|6
1731968250000|2024-11-18 22:17:30|110183.5|109983.5|110182.5|109982.5|110183.5|109983.5|110182.5|109982.5|2
1731968260000|2024-11-18 22:17:40|110183.8|109983.8|110188.5|109988.5|110188.5|109988.5|110183.8|109983.8|3
1731968270000|2024-11-18 22:17:50|110188.4|109988.4|110188.4|109988.4|110188.4|109988.4|110188.4|109988.4|1
1731968280000|2024-11-18 22:18:00|110188.3|109988.3|110192.6|109992.6|110192.6|109992.6|110188.3|109988.3|3
1731968290000|2024-11-18 22:18:10|110192.2|109992.2|110192.2|109992.2|110192.2|109992.2|110192.2|109992.2|1
1731968300000|2024-11-18 22:18:20|110192.3|109992.3|110196.7|109996.7|110196.7|109996.7|110192.3|109992.3|3
1731968310000|2024-11-18 22:18:30|110194.6|109994.6|110195.4|109995.4|110195.4|109995.4|110194.6|109994.6|4
1731968320000|2024-11-18 22:18:40|110195.2|109995.2|110195.2|109995.2|110195.6|109995.6|110195|109995|7
1731968330000|2024-11-18 22:18:50|110195.1|109995.1|110194.6|109994.6|110195.1|109995.1|110194.5|109994.5|6
1731968340000|2024-11-18 22:19:00|110194.8|109994.8|110195.5|109995.5|110195.5|109995.5|110194.8|109994.8|5
1731968350000|2024-11-18 22:19:10|110195.4|109995.4|110195.1|109995.1|110195.4|109995.4|110195.1|109995.1|2
1731968360000|2024-11-18 22:19:20|110194.8|109994.8|110195|109995|110195|109995|110194|109994|9
1731968370000|2024-11-18 22:19:30|110193.5|109993.5|110193.5|109993.5|110193.5|109993.5|110193.5|109993.5|1
1731968390000|2024-11-18 22:19:50|110194.4|109994.4|110194.9|109994.9|110194.9|109994.9|110194.4|109994.4|2
1731968400000|2024-11-18 22:20:00|110195|109995|110194.9|109994.9|110195|109995|110194.9|109994.9|2
1731968410000|2024-11-18 22:20:10|110194.7|109994.7|110197.5|109997.5|110197.5|109997.5|110194.4|109994.4|6
1731968420000|2024-11-18 22:20:20|110195.3|109995.3|110194.9|109994.9|110195.3|109995.3|110194.7|109994.7|4
1731968430000|2024-11-18 22:20:30|110195.1|109995.1|110192.1|109992.1|110195.2|109995.2|110192.1|109992.1|5
1731968440000|2024-11-18 22:20:40|110192.4|109992.4|110190.6|109990.6|110192.4|109992.4|110190.6|109990.6|6
1731968450000|2024-11-18 22:20:50|110191.2|109991.2|110190.4|109990.4|110192.9|109992.9|110190.4|109990.4|6
1731968460000|2024-11-18 22:21:00|110190.1|109990.1|110192.3|109992.3|110193.1|109993.1|110190.1|109990.1|5
1731968470000|2024-11-18 22:21:10|110192.8|109992.8|110193.1|109993.1|110193.1|109993.1|110192.5|109992.5|3
1731968480000|2024-11-18 22:21:20|110193.5|109993.5|110193.4|109993.4|110194.8|109994.8|110193.3|109993.3|5
1731968490000|2024-11-18 22:21:30|110193.9|109993.9|110193.7|109993.7|110193.9|109993.9|110193.7|109993.7|2
1731968500000|2024-11-18 22:21:40|110194.1|109994.1|110194|109994|110194.2|109994.2|110193.9|109993.9|4
1731968510000|2024-11-18 22:21:50|110194.2|109994.2|110194.7|109994.7|110194.7|109994.7|110194.2|109994.2|3
1731968520000|2024-11-18 22:22:00|110195.6|109995.6|110194.2|109994.2|110195.6|109995.6|110194.2|109994.2|6
1731968530000|2024-11-18 22:22:10|110194.9|109994.9|110194.1|109994.1|110195.1|109995.1|110194.1|109994.1|6
1731968540000|2024-11-18 22:22:20|110194.3|109994.3|110194.2|109994.2|110194.3|109994.3|110194.1|109994.1|3
1731968550000|2024-11-18 22:22:30|110194.4|109994.4|110193.1|109993.1|110194.4|109994.4|110193.1|109993.1|5
1731968560000|2024-11-18 22:22:40|110193.2|109993.2|110188.5|109988.5|110193.2|109993.2|110188.5|109988.5|5
1731968570000|2024-11-18 22:22:50|110191.9|109991.9|110184.4|109984.4|110191.9|109991.9|110184.4|109984.4|2
1731968580000|2024-11-18 22:23:00|110184.5|109984.5|110193.2|109993.2|110193.2|109993.2|110184.5|109984.5|2
1731968600000|2024-11-18 22:23:20|110192.1|109992.1|110194|109994|110194|109994|110184.5|109984.5|3
1731968610000|2024-11-18 22:23:30|110195.4|109995.4|110193.9|109993.9|110195.4|109995.4|110193.9|109993.9|3
1731968620000|2024-11-18 22:23:40|110184.5|109984.5|110184.5|109984.5|110184.5|109984.5|110184.5|109984.5|1
1731968660000|2024-11-18 22:24:20|110184.6|109984.6|110184.6|109984.6|110184.6|109984.6|110184.6|109984.6|1
1731968670000|2024-11-18 22:24:30|110184.5|109984.5|110184.5|109984.5|110184.5|109984.5|110184.5|109984.5|1
1731968690000|2024-11-18 22:24:50|110184.4|109984.4|110184.6|109984.6|110184.6|109984.6|110184.4|109984.4|2
1731968750000|2024-11-18 22:25:50|110183|109983|110179.8|109979.8|110183|109983|110179.8|109979.8|2
1731968760000|2024-11-18 22:26:00|110179.9|109979.9|110179.9|109979.9|110179.9|109979.9|110179.8|109979.8|3
1731968770000|2024-11-18 22:26:10|110179.8|109979.8|110178.3|109978.3|110179.9|109979.9|110178.3|109978.3|3
1731968780000|2024-11-18 22:26:20|110178.4|109978.4|110178.4|109978.4|110178.4|109978.4|110178.4|109978.4|1
1731968790000|2024-11-18 22:26:30|110178.3|109978.3|110178.4|109978.4|110178.4|109978.4|110178.3|109978.3|2
1731968800000|2024-11-18 22:26:40|110178.5|109978.5|110178.5|109978.5|110178.5|109978.5|110178.4|109978.4|3
1731968830000|2024-11-18 22:27:10|110178.6|109978.6|110178.6|109978.6|110178.6|109978.6|110178.6|109978.6|1
1731968840000|2024-11-18 22:27:20|110178.7|109978.7|110178.7|109978.7|110178.7|109978.7|110178.7|109978.7|1
1731968860000|2024-11-18 22:27:40|110178.6|109978.6|110183|109983|110187.5|109987.5|110178.6|109978.6|6
1731968870000|2024-11-18 22:27:50|110183.1|109983.1|110182.5|109982.5|110198.5|109998.5|110182.5|109982.5|6
1731968880000|2024-11-18 22:28:00|110192.4|109992.4|110181.1|109981.1|110195|109995|110181.1|109981.1|5
1731968890000|2024-11-18 22:28:10|110191.6|109991.6|110187.5|109987.5|110191.6|109991.6|110183|109983|6
1731968900000|2024-11-18 22:28:20|110185.9|109985.9|110191.8|109991.8|110191.8|109991.8|110185.9|109985.9|6
1731968910000|2024-11-18 22:28:30|110189.9|109989.9|110192.7|109992.7|110192.7|109992.7|110189.9|109989.9|3
1731968920000|2024-11-18 22:28:40|110193.7|109993.7|110194.2|109994.2|110194.3|109994.3|110193.7|109993.7|4
1731968930000|2024-11-18 22:28:50|110194.8|109994.8|110191.3|109991.3|110194.8|109994.8|110191.3|109991.3|6
1731968940000|2024-11-18 22:29:00|110194.3|109994.3|110192|109992|110194.3|109994.3|110191.8|109991.8|6
1731968950000|2024-11-18 22:29:10|110189|109989|110184.1|109984.1|110189|109989|110184|109984|4
1731968960000|2024-11-18 22:29:20|110184|109984|110184.4|109984.4|110184.4|109984.4|110184|109984|3
1731968970000|2024-11-18 22:29:30|110184.3|109984.3|110184.4|109984.4|110184.4|109984.4|110184.3|109984.3|2
1731968980000|2024-11-18 22:29:40|110184.3|109984.3|110184.4|109984.4|110184.5|109984.5|110184.3|109984.3|4
1731968990000|2024-11-18 22:29:50|110184|109984|110184|109984|110184|109984|110184|109984|1
1731969000000|2024-11-18 22:30:00|110184.1|109984.1|110182.9|109982.9|110184.1|109984.1|110182.8|109982.8|4
1731969010000|2024-11-18 22:30:10|110183.1|109983.1|110167.3|109967.3|110188|109988|110167.3|109967.3|8
1731969020000|2024-11-18 22:30:20|110175.8|109975.8|110167.8|109967.8|110175.8|109975.8|110164.7|109964.7|8
1731969030000|2024-11-18 22:30:30|110162.1|109962.1|110169.4|109969.4|110170.5|109970.5|110162.1|109962.1|7
1731969040000|2024-11-18 22:30:40|110168|109968|110174|109974|110176.6|109976.6|110168|109968|8
1731969050000|2024-11-18 22:30:50|110178.1|109978.1|110166.8|109966.8|110186.3|109986.3|110166.8|109966.8|7
1731969060000|2024-11-18 22:31:00|110167.7|109967.7|110185.6|109985.6|110185.6|109985.6|110164.3|109964.3|7
1731969070000|2024-11-18 22:31:10|110185.9|109985.9|110185.6|109985.6|110185.9|109985.9|110185.6|109985.6|4
1731969080000|2024-11-18 22:31:20|110161.5|109961.5|110185.1|109985.1|110185.5|109985.5|110161.5|109961.5|6
1731969090000|2024-11-18 22:31:30|110160.3|109960.3|110185|109985|110185.1|109985.1|110156.9|109956.9|9
1731969100000|2024-11-18 22:31:40|110184.4|109984.4|110185.3|109985.3|110193.9|109993.9|110184.4|109984.4|7
1731969110000|2024-11-18 22:31:50|110185.2|109985.2|110179.9|109979.9|110185.6|109985.6|110179.6|109979.6|5
1731969120000|2024-11-18 22:32:00|110180|109980|110193.9|109993.9|110195.9|109995.9|110179.2|109979.2|9
1731969130000|2024-11-18 22:32:10|110194|109994|110181|109981|110194|109994|110175.5|109975.5|6
1731969140000|2024-11-18 22:32:20|110175.2|109975.2|110175.1|109975.1|110176|109976|110175.1|109975.1|3
1731969150000|2024-11-18 22:32:30|110173.1|109973.1|110171.5|109971.5|110173.2|109973.2|110171.5|109971.5|3
1731969160000|2024-11-18 22:32:40|110173.2|109973.2|110175.5|109975.5|110179.2|109979.2|110170.2|109970.2|7
1731969170000|2024-11-18 22:32:50|110174.1|109974.1|110164|109964|110174.1|109974.1|110163.5|109963.5|3
1731969180000|2024-11-18 22:33:00|110162.1|109962.1|110160.5|109960.5|110162.1|109962.1|110159.4|109959.4|7
1731969190000|2024-11-18 22:33:10|110159.8|109959.8|110167.7|109967.7|110175.4|109975.4|110159.8|109959.8|7
1731969200000|2024-11-18 22:33:20|110163.2|109963.2|110165.8|109965.8|110165.8|109965.8|110159.5|109959.5|8
1731969210000|2024-11-18 22:33:30|110165.7|109965.7|110172.9|109972.9|110176.5|109976.5|110165.7|109965.7|8
1731969220000|2024-11-18 22:33:40|110166.7|109966.7|110163.5|109963.5|110166.7|109966.7|110161.9|109961.9|7
1731969230000|2024-11-18 22:33:50|110159.1|109959.1|110166.6|109966.6|110168.6|109968.6|110159.1|109959.1|6
1731969240000|2024-11-18 22:34:00|110166.9|109966.9|110160.1|109960.1|110166.9|109966.9|110159.6|109959.6|6
1731969250000|2024-11-18 22:34:10|110160.2|109960.2|110161.2|109961.2|110161.2|109961.2|110160.2|109960.2|4
1731969260000|2024-11-18 22:34:20|110167.5|109967.5|110165.5|109965.5|110175.1|109975.1|110165.5|109965.5|4
1731969270000|2024-11-18 22:34:30|110170.4|109970.4|110169.5|109969.5|110170.4|109970.4|110165.1|109965.1|5
1731969280000|2024-11-18 22:34:40|110169.9|109969.9|110166.4|109966.4|110169.9|109969.9|110166|109966|6
1731969290000|2024-11-18 22:34:50|110163.1|109963.1|110163.1|109963.1|110163.7|109963.7|110159.9|109959.9|8
1731969300000|2024-11-18 22:35:00|110163|109963|110172.2|109972.2|110174.1|109974.1|110161.1|109961.1|7
1731969310000|2024-11-18 22:35:10|110172.7|109972.7|110159.1|109959.1|110172.7|109972.7|110158.9|109958.9|8
1731969320000|2024-11-18 22:35:20|110159.3|109959.3|110170.4|109970.4|110174.7|109974.7|110159.3|109959.3|9
1731969330000|2024-11-18 22:35:30|110172.6|109972.6|110167.2|109967.2|110172.6|109972.6|110163|109963|7
1731969340000|2024-11-18 22:35:40|110167.5|109967.5|110168.1|109968.1|110170.3|109970.3|110167.5|109967.5|5
1731969350000|2024-11-18 22:35:50|110173.1|109973.1|110158.8|109958.8|110173.1|109973.1|110158.7|109958.7|8
1731969360000|2024-11-18 22:36:00|110158.9|109958.9|110157.7|109957.7|110159.5|109959.5|110156.5|109956.5|8
1731969370000|2024-11-18 22:36:10|110157.9|109957.9|110171.1|109971.1|110171.1|109971.1|110157.9|109957.9|3
1731969380000|2024-11-18 22:36:20|110171.2|109971.2|110175.1|109975.1|110186.9|109986.9|110161.4|109961.4|9
1731969390000|2024-11-18 22:36:30|110166.7|109966.7|110156.5|109956.5|110172.1|109972.1|110156.5|109956.5|7
1731969400000|2024-11-18 22:36:40|110155.7|109955.7|110154.8|109954.8|110155.7|109955.7|110154.8|109954.8|5
1731969410000|2024-11-18 22:36:50|110151.8|109951.8|110152.7|109952.7|110152.8|109952.8|110151.3|109951.3|6
1731969420000|2024-11-18 22:37:00|110152.8|109952.8|110152.4|109952.4|110152.8|109952.8|110152.1|109952.1|4
1731969430000|2024-11-18 22:37:10|110169.1|109969.1|110157.2|109957.2|110169.1|109969.1|110154.9|109954.9|7
1731969440000|2024-11-18 22:37:20|110157.3|109957.3|110157.6|109957.6|110157.6|109957.6|110157.3|109957.3|3
1731969450000|2024-11-18 22:37:30|110175.6|109975.6|110183.6|109983.6|110184.7|109984.7|110151.3|109951.3|6
1731969460000|2024-11-18 22:37:40|110183.5|109983.5|110159.4|109959.4|110183.5|109983.5|110159.4|109959.4|9
1731969470000|2024-11-18 22:37:50|110159.3|109959.3|110183.6|109983.6|110186.9|109986.9|110159.3|109959.3|6
1731969480000|2024-11-18 22:38:00|110162.5|109962.5|110173.1|109973.1|110174|109974|110162.4|109962.4|6
1731969490000|2024-11-18 22:38:10|110165.9|109965.9|110157.7|109957.7|110172.9|109972.9|110153.9|109953.9|7
1731969500000|2024-11-18 22:38:20|110157.4|109957.4|110155.8|109955.8|110171.8|109971.8|110150.8|109950.8|8
1731969510000|2024-11-18 22:38:30|110156.2|109956.2|110171.7|109971.7|110172.2|109972.2|110156.2|109956.2|5
1731969520000|2024-11-18 22:38:40|110162.7|109962.7|110130.9|109930.9|110162.7|109962.7|110130.9|109930.9|8
1731969530000|2024-11-18 22:38:50|110151.9|109951.9|110151.1|109951.1|110151.9|109951.9|110150.7|109950.7|7
1731969540000|2024-11-18 22:39:00|110151|109951|110166.5|109966.5|110166.5|109966.5|110151|109951|3
1731969550000|2024-11-18 22:39:10|110139.6|109939.6|110152.8|109952.8|110152.8|109952.8|110139.6|109939.6|8
1731969560000|2024-11-18 22:39:20|110152.9|109952.9|110150.7|109950.7|110154.2|109954.2|110150.4|109950.4|6
1731969570000|2024-11-18 22:39:30|110150.9|109950.9|110159.7|109959.7|110159.7|109959.7|110150.9|109950.9|4
1731969580000|2024-11-18 22:39:40|110158.1|109958.1|110161.9|109961.9|110161.9|109961.9|110155.4|109955.4|9
1731969590000|2024-11-18 22:39:50|110162.2|109962.2|110173.7|109973.7|110175.7|109975.7|110156.2|109956.2|8
1731969600000|2024-11-18 22:40:00|110173.4|109973.4|110152.3|109952.3|110173.4|109973.4|110152.3|109952.3|7
1731969610000|2024-11-18 22:40:10|110153.5|109953.5|110165.4|109965.4|110165.9|109965.9|110151.4|109951.4|8
1731969620000|2024-11-18 22:40:20|110165.3|109965.3|110169.7|109969.7|110173|109973|110149.1|109949.1|6
1731969630000|2024-11-18 22:40:30|110172.9|109972.9|110164.4|109964.4|110172.9|109972.9|110164.4|109964.4|6
1731969640000|2024-11-18 22:40:40|110161.2|109961.2|110161|109961|110161.2|109961.2|110161|109961|3
1731969650000|2024-11-18 22:40:50|110160.9|109960.9|110164.1|109964.1|110169.9|109969.9|110147.8|109947.8|8
1731969660000|2024-11-18 22:41:00|110164.6|109964.6|110173.5|109973.5|110173.5|109973.5|110164.4|109964.4|4
1731969670000|2024-11-18 22:41:10|110173.4|109973.4|110167.3|109967.3|110173.4|109973.4|110167.3|109967.3|5
1731969680000|2024-11-18 22:41:20|110166.5|109966.5|110166.9|109966.9|110167.3|109967.3|110166.5|109966.5|4
1731969690000|2024-11-18 22:41:30|110167.1|109967.1|110165.5|109965.5|110167.1|109967.1|110165.3|109965.3|5
1731969700000|2024-11-18 22:41:40|110165.6|109965.6|110165.5|109965.5|110165.8|109965.8|110165.5|109965.5|3
1731969710000|2024-11-18 22:41:50|110165.8|109965.8|110165.4|109965.4|110165.9|109965.9|110165.2|109965.2|6
1731969720000|2024-11-18 22:42:00|110173.2|109973.2|110172.7|109972.7|110173.2|109973.2|110169.5|109969.5|4
1731969730000|2024-11-18 22:42:10|110172.6|109972.6|110157.3|109957.3|110172.6|109972.6|110157.3|109957.3|4
1731969740000|2024-11-18 22:42:20|110165.2|109965.2|110165.9|109965.9|110165.9|109965.9|110164.5|109964.5|9
1731969750000|2024-11-18 22:42:30|110165.1|109965.1|110173.2|109973.2|110182.5|109982.5|110165.1|109965.1|9
1731969760000|2024-11-18 22:42:40|110169.8|109969.8|110167.8|109967.8|110177|109977|110167.8|109967.8|8
1731969770000|2024-11-18 22:42:50|110166.4|109966.4|110164.8|109964.8|110166.4|109966.4|110164.8|109964.8|9
1731969780000|2024-11-18 22:43:00|110165.8|109965.8|110169.1|109969.1|110169.1|109969.1|110165.7|109965.7|6
1731969790000|2024-11-18 22:43:10|110169.4|109969.4|110171|109971|110171|109971|110169.2|109969.2|7
1731969800000|2024-11-18 22:43:20|110170.8|109970.8|110172.5|109972.5|110172.9|109972.9|110170.8|109970.8|6
1731969810000|2024-11-18 22:43:30|110172.1|109972.1|110165.5|109965.5|110172.1|109972.1|110165.4|109965.4|6
1731969820000|2024-11-18 22:43:40|110173.9|109973.9|110174.7|109974.7|110174.7|109974.7|110173.9|109973.9|3
1731969830000|2024-11-18 22:43:50|110174.6|109974.6|110192.5|109992.5|110192.9|109992.9|110174.6|109974.6|6
1731969840000|2024-11-18 22:44:00|110191.7|109991.7|110191.8|109991.8|110192.2|109992.2|110191.7|109991.7|5
1731969850000|2024-11-18 22:44:10|110192.3|109992.3|110185.2|109985.2|110192.9|109992.9|110185.2|109985.2|5
1731969860000|2024-11-18 22:44:20|110193.2|109993.2|110186|109986|110193.7|109993.7|110186|109986|6
1731969870000|2024-11-18 22:44:30|110186.2|109986.2|110185.6|109985.6|110186.2|109986.2|110185.6|109985.6|6
1731969880000|2024-11-18 22:44:40|110184.3|109984.3|110183.9|109983.9|110184.5|109984.5|110183.9|109983.9|5
1731969890000|2024-11-18 22:44:50|110184|109984|110183.8|109983.8|110184|109984|110183.8|109983.8|2
1731969900000|2024-11-18 22:45:00|110183.9|109983.9|110194.4|109994.4|110199.7|109999.7|110183.5|109983.5|7
1731969910000|2024-11-18 22:45:10|110193.4|109993.4|110188.7|109988.7|110194|109994|110188.7|109988.7|5
1731969920000|2024-11-18 22:45:20|110188.8|109988.8|110188.7|109988.7|110188.8|109988.8|110188.7|109988.7|2
1731969930000|2024-11-18 22:45:30|110188.6|109988.6|110189.2|109989.2|110189.3|109989.3|110188.6|109988.6|8
1731969940000|2024-11-18 22:45:40|110189.3|109989.3|110192.7|109992.7|110192.7|109992.7|110189.1|109989.1|7
1731969950000|2024-11-18 22:45:50|110192.6|109992.6|110190|109990|110192.6|109992.6|110189.7|109989.7|5
1731969960000|2024-11-18 22:46:00|110189.6|109989.6|110184.3|109984.3|110189.6|109989.6|110184.3|109984.3|4
1731969970000|2024-11-18 22:46:10|110184.1|109984.1|110183.8|109983.8|110184.1|109984.1|110169.5|109969.5|4
1731969980000|2024-11-18 22:46:20|110183.9|109983.9|110183.8|109983.8|110183.9|109983.9|110183.8|109983.8|2
1731969990000|2024-11-18 22:46:30|110183.4|109983.4|110183.2|109983.2|110183.5|109983.5|110183.2|109983.2|7
1731970000000|2024-11-18 22:46:40|110183.3|109983.3|110183.1|109983.1|110183.4|109983.4|110183.1|109983.1|7
1731970010000|2024-11-18 22:46:50|110183.2|109983.2|110186.6|109986.6|110186.6|109986.6|110182.9|109982.9|3
1731970020000|2024-11-18 22:47:00|110186.8|109986.8|110186.8|109986.8|110186.9|109986.9|110186.6|109986.6|5
1731970030000|2024-11-18 22:47:10|110186.9|109986.9|110186.8|109986.8|110186.9|109986.9|110186.8|109986.8|2
1731970040000|2024-11-18 22:47:20|110186.7|109986.7|110186.7|109986.7|110186.7|109986.7|110186.7|109986.7|1
1731970050000|2024-11-18 22:47:30|110186.8|109986.8|110186.7|109986.7|110187|109987|110186.7|109986.7|4
1731970070000|2024-11-18 22:47:50|110186.8|109986.8|110186.7|109986.7|110186.8|109986.8|110186.7|109986.7|2
1731970080000|2024-11-18 22:48:00|110186.8|109986.8|110186.7|109986.7|110186.8|109986.8|110186.7|109986.7|2
1731970090000|2024-11-18 22:48:10|110186.5|109986.5|110186.4|109986.4|110186.5|109986.5|110186.4|109986.4|2
1731970100000|2024-11-18 22:48:20|110186.5|109986.5|110186.6|109986.6|110187.1|109987.1|110186.5|109986.5|5
1731970110000|2024-11-18 22:48:30|110186.5|109986.5|110186.5|109986.5|110186.6|109986.6|110186.5|109986.5|3
1731970120000|2024-11-18 22:48:40|110186.6|109986.6|110186.8|109986.8|110186.8|109986.8|110186.5|109986.5|3
1731970130000|2024-11-18 22:48:50|110186.5|109986.5|110187|109987|110187.2|109987.2|110186.5|109986.5|6
1731970140000|2024-11-18 22:49:00|110186.9|109986.9|110187|109987|110187|109987|110186.9|109986.9|4
1731970150000|2024-11-18 22:49:10|110186.9|109986.9|110186.8|109986.8|110186.9|109986.9|110186.6|109986.6|3
1731970160000|2024-11-18 22:49:20|110187.8|109987.8|110198.7|109998.7|110198.7|109998.7|110187.8|109987.8|4
1731970170000|2024-11-18 22:49:30|110198.2|109998.2|110198.9|109998.9|110199|109999|110198.2|109998.2|7
1731970180000|2024-11-18 22:49:40|110198.8|109998.8|110199.1|109999.1|110199.1|109999.1|110198.6|109998.6|4
1731970190000|2024-11-18 22:49:50|110199|109999|110199|109999|110199.1|109999.1|110198.9|109998.9|5
1731970200000|2024-11-18 22:50:00|110199.4|109999.4|110199.4|109999.4|110199.4|109999.4|110199.2|109999.2|3
1731970210000|2024-11-18 22:50:10|110199.3|109999.3|110199.3|109999.3|110199.3|109999.3|110199.3|109999.3|1
1731970220000|2024-11-18 22:50:20|110199.2|109999.2|110199.3|109999.3|110199.3|109999.3|110199.2|109999.2|4
1731970230000|2024-11-18 22:50:30|110199.1|109999.1|110199.2|109999.2|110199.3|109999.3|110199.1|109999.1|3
1731970240000|2024-11-18 22:50:40|110199.3|109999.3|110199.2|109999.2|110199.3|109999.3|110199.2|109999.2|4
1731970270000|2024-11-18 22:51:10|110199|109999|110199.1|109999.1|110199.2|109999.2|110199|109999|3
1731970280000|2024-11-18 22:51:20|110198.4|109998.4|110199|109999|110199.1|109999.1|110198.4|109998.4|5
1731970290000|2024-11-18 22:51:30|110198.5|109998.5|110199.3|109999.3|110199.3|109999.3|110198.5|109998.5|2
1731970300000|2024-11-18 22:51:40|110199.2|109999.2|110202.1|110002.1|110202.1|110002.1|110199.1|109999.1|7
1731970310000|2024-11-18 22:51:50|110202|110002|110202.2|110002.2|110203.9|110003.9|110202|110002|5
1731970320000|2024-11-18 22:52:00|110199.4|109999.4|110201.8|110001.8|110201.8|110001.8|110199.3|109999.3|3
1731970330000|2024-11-18 22:52:10|110201.3|110001.3|110200.8|110000.8|110201.3|110001.3|110199.8|109999.8|5
1731970340000|2024-11-18 22:52:20|110202.1|110002.1|110200.8|110000.8|110202.1|110002.1|110200.8|110000.8|4
1731970350000|2024-11-18 22:52:30|110200.5|110000.5|110200.7|110000.7|110200.8|110000.8|110200.5|110000.5|3
1731970360000|2024-11-18 22:52:40|110200.5|110000.5|110200.8|110000.8|110201.9|110001.9|110200.5|110000.5|4
1731970370000|2024-11-18 22:52:50|110200.7|110000.7|110200.6|110000.6|110200.8|110000.8|110200.6|110000.6|4
1731970390000|2024-11-18 22:53:10|110201|110001|110200.4|110000.4|110201.2|110001.2|110200.1|110000.1|12
1731970400000|2024-11-18 22:53:20|110200.7|110000.7|110200.7|110000.7|110201.2|110001.2|110200.7|110000.7|5
1731970410000|2024-11-18 22:53:30|110200.6|110000.6|110200.6|110000.6|110200.6|110000.6|110200.6|110000.6|1
1731970420000|2024-11-18 22:53:40|110200.7|110000.7|110200.6|110000.6|110200.7|110000.7|110200.6|110000.6|2
1731970430000|2024-11-18 22:53:50|110200.7|110000.7|110200.7|110000.7|110200.7|110000.7|110200.7|110000.7|1
1731970440000|2024-11-18 22:54:00|110200.6|110000.6|110200.6|110000.6|110200.6|110000.6|110200.6|110000.6|1
1731970450000|2024-11-18 22:54:10|110200.7|110000.7|110200.6|110000.6|110200.7|110000.7|110200.6|110000.6|2
1731970460000|2024-11-18 22:54:20|110200.7|110000.7|110200.7|110000.7|110200.7|110000.7|110200.7|110000.7|1
1731970470000|2024-11-18 22:54:30|110200.9|110000.9|110200.9|110000.9|110200.9|110000.9|110200.9|110000.9|1
1731970480000|2024-11-18 22:54:40|110200.8|110000.8|110200.8|110000.8|110200.8|110000.8|110200.8|110000.8|1
1731970500000|2024-11-18 22:55:00|110200.9|110000.9|110200.7|110000.7|110200.9|110000.9|110200.5|110000.5|3
1731970510000|2024-11-18 22:55:10|110201.1|110001.1|110201.1|110001.1|110201.1|110001.1|110201.1|110001.1|1
1731970520000|2024-11-18 22:55:20|110200.2|110000.2|110200.4|110000.4|110200.4|110000.4|110200.2|110000.2|2
1731970530000|2024-11-18 22:55:30|110201.3|110001.3|110201.3|110001.3|110201.3|110001.3|110201.3|110001.3|1
1731970540000|2024-11-18 22:55:40|110200.8|110000.8|110191.7|109991.7|110202.8|110002.8|110190|109990|5
1731970550000|2024-11-18 22:55:50|110191.8|109991.8|110203.4|110003.4|110203.4|110003.4|110189.4|109989.4|7
1731970560000|2024-11-18 22:56:00|110192.2|109992.2|110203.4|110003.4|110203.8|110003.8|110190.1|109990.1|5
1731970570000|2024-11-18 22:56:10|110202.2|110002.2|110190.2|109990.2|110202.3|110002.3|110190.2|109990.2|6
1731970580000|2024-11-18 22:56:20|110203.4|110003.4|110203.4|110003.4|110203.4|110003.4|110190.2|109990.2|4
1731970600000|2024-11-18 22:56:40|110202.6|110002.6|110202.3|110002.3|110203.5|110003.5|110202.3|110002.3|7
1731970610000|2024-11-18 22:56:50|110202.6|110002.6|110202.5|110002.5|110202.6|110002.6|110202.5|110002.5|4
1731970620000|2024-11-18 22:57:00|110202.4|110002.4|110202.5|110002.5|110203.2|110003.2|110202.4|110002.4|5
1731970630000|2024-11-18 22:57:10|110202.3|110002.3|110201.7|110001.7|110202.4|110002.4|110201.7|110001.7|4
1731970640000|2024-11-18 22:57:20|110203.4|110003.4|110195|109995|110203.4|110003.4|110194.8|109994.8|7
1731970650000|2024-11-18 22:57:30|110193.3|109993.3|110194.2|109994.2|110195|109995|110193.3|109993.3|4
1731970660000|2024-11-18 22:57:40|110195|109995|110194.5|109994.5|110195.3|109995.3|110194.5|109994.5|4
1731970670000|2024-11-18 22:57:50|110194.1|109994.1|110194.1|109994.1|110194.2|109994.2|110193.4|109993.4|4
1731970680000|2024-11-18 22:58:00|110194.3|109994.3|110182.3|109982.3|110196|109996|110182.3|109982.3|8
1731970690000|2024-11-18 22:58:10|110182.4|109982.4|110182.4|109982.4|110182.4|109982.4|110182.4|109982.4|1
1731970700000|2024-11-18 22:58:20|110182.7|109982.7|110182.8|109982.8|110182.8|109982.8|110181.5|109981.5|4
1731970710000|2024-11-18 22:58:30|110182.9|109982.9|110175.7|109975.7|110182.9|109982.9|110174.7|109974.7|7
1731970720000|2024-11-18 22:58:40|110175.6|109975.6|110176.4|109976.4|110176.4|109976.4|110175.6|109975.6|3
1731970730000|2024-11-18 22:58:50|110176.5|109976.5|110174.1|109974.1|110176.5|109976.5|110174|109974|4
1731970740000|2024-11-18 22:59:00|110170.1|109970.1|110192.4|109992.4|110192.4|109992.4|110168.4|109968.4|4
1731970750000|2024-11-18 22:59:10|110191.8|109991.8|110194.8|109994.8|110200.4|110000.4|110191.8|109991.8|4
1731970760000|2024-11-18 22:59:20|110194.7|109994.7|110194.4|109994.4|110194.7|109994.7|110194.4|109994.4|4
1731970770000|2024-11-18 22:59:30|110194.3|109994.3|110194.3|109994.3|110194.3|109994.3|110194.3|109994.3|1
1731970780000|2024-11-18 22:59:40|110194.4|109994.4|110169.4|109969.4|110194.4|109994.4|110169.3|109969.3|7
1731970790000|2024-11-18 22:59:50|110168.6|109968.6|110175|109975|110175.4|109975.4|110168.3|109968.3|8
1731970800000|2024-11-18 23:00:00|110174.2|109974.2|110156.6|109956.6|110187.3|109987.3|110130.7|109930.7|16
1731970810000|2024-11-18 23:00:10|110144.2|109944.2|110159|109959|110159|109959|110128.5|109928.5|17
1731970820000|2024-11-18 23:00:20|110140.7|109940.7|110155.5|109955.5|110157.2|109957.2|110139.1|109939.1|17
1731970830000|2024-11-18 23:00:30|110156.5|109956.5|110156.9|109956.9|110158|109958|110155.5|109955.5|9
1731970840000|2024-11-18 23:00:40|110155.9|109955.9|110153.9|109953.9|110155.9|109955.9|110153.9|109953.9|4
1731970850000|2024-11-18 23:00:50|110154|109954|110151.4|109951.4|110154|109954|110151.4|109951.4|7
1731970860000|2024-11-18 23:01:00|110148.8|109948.8|110139.2|109939.2|110148.8|109948.8|110139.2|109939.2|7
1731970870000|2024-11-18 23:01:10|110141.2|109941.2|110133.2|109933.2|110141.2|109941.2|110124.9|109924.9|13
1731970880000|2024-11-18 23:01:20|110132.9|109932.9|110133.7|109933.7|110134.2|109934.2|110132.4|109932.4|6
1731970890000|2024-11-18 23:01:30|110133.6|109933.6|110133.6|109933.6|110133.6|109933.6|110133.6|109933.6|1
1731970900000|2024-11-18 23:01:40|110133.8|109933.8|110135.2|109935.2|110135.2|109935.2|110133.6|109933.6|5
1731970910000|2024-11-18 23:01:50|110133.1|109933.1|110129.4|109929.4|110134.5|109934.5|110129.4|109929.4|9
1731970920000|2024-11-18 23:02:00|110129.2|109929.2|110127.1|109927.1|110129.2|109929.2|110127.1|109927.1|3
1731970930000|2024-11-18 23:02:10|110126.8|109926.8|110119.1|109919.1|110129.6|109929.6|110119.1|109919.1|8
1731970940000|2024-11-18 23:02:20|110121.1|109921.1|110122.9|109922.9|110123.9|109923.9|110114.2|109914.2|8
1731970950000|2024-11-18 23:02:30|110124.7|109924.7|110117.6|109917.6|110124.7|109924.7|110117.3|109917.3|8
1731970960000|2024-11-18 23:02:40|110123.8|109923.8|110121.1|109921.1|110123.8|109923.8|110117.6|109917.6|5
1731970970000|2024-11-18 23:02:50|110121.3|109921.3|110131.3|109931.3|110133|109933|110121.3|109921.3|14
1731970980000|2024-11-18 23:03:00|110131.6|109931.6|110131.5|109931.5|110131.6|109931.6|110131.5|109931.5|2
1731970990000|2024-11-18 23:03:10|110131.6|109931.6|110131.6|109931.6|110131.6|109931.6|110130.6|109930.6|3
1731971000000|2024-11-18 23:03:20|110131.4|109931.4|110133.1|109933.1|110133.1|109933.1|110131.4|109931.4|4
1731971010000|2024-11-18 23:03:30|110133.6|109933.6|110129.5|109929.5|110133.6|109933.6|110129.5|109929.5|8
1731971020000|2024-11-18 23:03:40|110129.6|109929.6|110136.1|109936.1|110136.1|109936.1|110129.5|109929.5|5
1731971030000|2024-11-18 23:03:50|110139.9|109939.9|110148.6|109948.6|110152.6|109952.6|110138.1|109938.1|13
1731971040000|2024-11-18 23:04:00|110149.8|109949.8|110147|109947|110155.5|109955.5|110147|109947|17
1731971050000|2024-11-18 23:04:10|110147.1|109947.1|110144.4|109944.4|110147.1|109947.1|110141.3|109941.3|6
1731971060000|2024-11-18 23:04:20|110144.7|109944.7|110148.5|109948.5|110155.2|109955.2|110144.6|109944.6|6
1731971070000|2024-11-18 23:04:30|110147.9|109947.9|110149.4|109949.4|110149.4|109949.4|110147.9|109947.9|6
1731971080000|2024-11-18 23:04:40|110150|109950|110143.6|109943.6|110150|109950|110143|109943|5
1731971090000|2024-11-18 23:04:50|110143.8|109943.8|110142.8|109942.8|110144.5|109944.5|110142.8|109942.8|6
1731971100000|2024-11-18 23:05:00|110142.6|109942.6|110142.8|109942.8|110143|109943|110142.6|109942.6|6
1731971110000|2024-11-18 23:05:10|110143.2|109943.2|110131.3|109931.3|110143.2|109943.2|110129.1|109929.1|8
1731971120000|2024-11-18 23:05:20|110131.2|109931.2|110131.2|109931.2|110131.4|109931.4|110131.2|109931.2|3
1731971130000|2024-11-18 23:05:30|110131.4|109931.4|110131.5|109931.5|110131.5|109931.5|110131.4|109931.4|4
1731971140000|2024-11-18 23:05:40|110140.8|109940.8|110139.6|109939.6|110140.8|109940.8|110139.6|109939.6|4
1731971150000|2024-11-18 23:05:50|110137.9|109937.9|110139.5|109939.5|110139.5|109939.5|110137.2|109937.2|6
1731971160000|2024-11-18 23:06:00|110138.9|109938.9|110132|109932|110142.2|109942.2|110132|109932|6
1731971170000|2024-11-18 23:06:10|110133.8|109933.8|110135.2|109935.2|110143|109943|110133|109933|14
1731971180000|2024-11-18 23:06:20|110135|109935|110133.9|109933.9|110135|109935|110133.7|109933.7|5
1731971190000|2024-11-18 23:06:30|110133.7|109933.7|110138.5|109938.5|110138.5|109938.5|110133.7|109933.7|5
1731971200000|2024-11-18 23:06:40|110128.6|109945.1|110128.6|109945.1|110128.6|109945.1|110128.6|109945.1|1
1731971210000|2024-11-18 23:06:50|110128.5|109945.2|110131|109945.8|110141|109950.2|110128.5|109945.2|7
1731971220000|2024-11-18 23:07:00|110130.8|109945.9|110130.9|109945.8|110130.9|109946|110130.8|109945.8|5
1731971230000|2024-11-18 23:07:10|110130.8|109945.9|110150.7|109950.7|110150.7|109950.7|110130.7|109945.9|5
1731971240000|2024-11-18 23:07:20|110151.9|109951.9|110151.9|109951.9|110152.1|109952.1|110150.7|109950.7|5
1731971250000|2024-11-18 23:07:30|110152.7|109952.7|110147.8|109947.8|110152.7|109952.7|110147.8|109947.8|7
1731971260000|2024-11-18 23:07:40|110148|109948|110127.4|109946.2|110148|109948|110127.4|109946.1|5
1731971270000|2024-11-18 23:07:50|110131.1|109944.4|110126.1|109945|110131.1|109945|110125.7|109944.4|6
1731971280000|2024-11-18 23:08:00|110127.1|109944|110129.1|109950.1|110129.1|109950.1|110125.8|109944|7
1731971290000|2024-11-18 23:08:10|110124|109954.7|110124.3|109954.5|110124.3|109954.7|110124|109954.5|6
1731971300000|2024-11-18 23:08:20|110124.5|109954.4|110124.5|109954.2|110124.5|109954.4|110124.5|109954.2|3
1731971310000|2024-11-18 23:08:30|110124.6|109954.1|110113.3|109966.9|110124.6|109966.9|110113.3|109954.1|8
1731971320000|2024-11-18 23:08:40|110114|109966.8|110113.1|109966.8|110114|109966.8|110113.1|109966.8|3
1731971330000|2024-11-18 23:08:50|110112.8|109965.5|110112.8|109966.2|110112.8|109966.8|110112.8|109965.5|3
1731971340000|2024-11-18 23:09:00|110113.1|109966.3|110117.5|109970.1|110117.5|109970.4|110113.1|109966.3|6
1731971350000|2024-11-18 23:09:10|110119.9|109969.9|110117.7|109969.9|110119.9|109969.9|110117.7|109968.7|5
1731971360000|2024-11-18 23:09:20|110117.9|109969.5|110118|109969.3|110118|109969.5|110117.9|109969.3|3
1731971370000|2024-11-18 23:09:30|110118.4|109969.4|110143|109943|110143|109969.4|110118.4|109942.9|5
1731971380000|2024-11-18 23:09:40|110142.8|109942.8|110142.6|109942.6|110143|109943|110142.6|109942.6|4
1731971390000|2024-11-18 23:09:50|110150.1|109950.1|110118.9|109967.5|110150.1|109967.5|110118.9|109941.3|7
1731971400000|2024-11-18 23:10:00|110104.6|109953.1|110098.1|109949.3|110112.9|109956.9|110098.1|109945.2|12
1731971410000|2024-11-18 23:10:10|110099.2|109948.2|110099.1|109948.2|110099.2|109948.2|110099.1|109948.2|3
1731971420000|2024-11-18 23:10:20|110099|109948.5|110098.9|109948.7|110099|109948.7|110098.9|109948.5|4
1731971430000|2024-11-18 23:10:30|110098.8|109934.9|110134.9|109934.9|110135.3|109935.3|110098.8|109934.9|4
1731971440000|2024-11-18 23:10:40|110132.8|109932.8|110107.6|109965.6|110133|109965.6|110099.1|109932.5|9
1731971450000|2024-11-18 23:10:50|110110.8|109966.8|110105.3|109962.6|110112|109967.6|110105.3|109962.6|9
1731971460000|2024-11-18 23:11:00|110103.5|109961.2|110101.9|109959.3|110104.1|109961.2|110101.9|109957.9|9
1731971470000|2024-11-18 23:11:10|110099.9|109957.2|110098.8|109948.1|110101|109958.4|110098.8|109948.1|5
1731971480000|2024-11-18 23:11:20|110095.5|109945.2|110092.6|109943.5|110098.1|109949.1|110092.6|109943.5|7
1731971490000|2024-11-18 23:11:30|110091.9|109943.3|110090.6|109942.8|110091.9|109944.1|110090.6|109941.3|7
1731971500000|2024-11-18 23:11:40|110090.5||110090.5||110090.5||110090.4||3
1731971510000|2024-11-18 23:11:50|110090.8|109942.9|110129.9|109929.9|110129.9|109943|110090.8|109928.6|5
1731971520000|2024-11-18 23:12:00|110129.2|109929.2|110128.4|109928.4|110131.2|109931.2|110128.4|109928.4|4
1731971530000|2024-11-18 23:12:10|110128.5|109928.5|110128.3|109928.3|110128.6|109928.6|110128.3|109928.3|5
1731971540000|2024-11-18 23:12:20|110090.1|109946.3|110090.2|109946.3|110090.2|109946.3|110090.1|109946.2|4
1731971550000|2024-11-18 23:12:30|110090.1|109946.4|110089.9|109946.6|110090.1|109946.6|110089.9|109946.4|6
1731971560000|2024-11-18 23:12:40|110089.8|109946.8|110089.7|109946.8|110089.8|109946.8|110089.7|109946.8|3
1731971570000|2024-11-18 23:12:50|110130.1|109938.2|110129.5|109938.8|110130.1|109938.8|110129.5|109938.2|5
1731971580000|2024-11-18 23:13:00|110129.3|109939|110128.7|109939.6|110129.3|109939.6|110128.7|109939|5
1731971590000|2024-11-18 23:13:10|110126.8|109932.3|110089.2|109950.9|110126.8|109956.2|110089.2|109932.3|10
1731971600000|2024-11-18 23:13:20|110089.1|109951|110089.3|109951.2|110094.7|109956.7|110089.1|109951|5
1731971610000|2024-11-18 23:13:30|110089.2|109951.3|110089.3|109951.2|110089.3|109951.3|110089.2|109951.2|4
1731971620000|2024-11-18 23:13:40|110089.2|109951.3|110091.9|109951.6|110092.7|109954.6|110089.2|109951.2|8
1731971630000|2024-11-18 23:13:50|110093.1|109950.4|110089.4|109949.5|110093.6|109950.4|110089.3|109947.2|8
1731971640000|2024-11-18 23:14:00|110090.9|109948|110090.2|109948.8|110090.9|109948.8|110090.2|109948|4
1731971650000|2024-11-18 23:14:10|110090.8|109948.2|110128.3|109931.6|110129.3|109948.8|110090.2|109931.2|7
1731971660000|2024-11-18 23:14:20|110095.6|109954.9|110095.6|109955.3|110099.3|109958.6|110089.4|109946.5|9
1731971670000|2024-11-18 23:14:30|110093.4|109957.9|110103.9|109964.6|110103.9|109964.6|110093.4|109957.9|5
1731971680000|2024-11-18 23:14:40|110100.1|109964.3|110100.3|109964.1|110100.3|109964.3|110100.1|109964.1|4
1731971690000|2024-11-18 23:14:50|110101.2|109964.4|110101.3|109964.4|110101.3|109964.4|110101.2|109964.4|3
1731971700000|2024-11-18 23:15:00|110101.8|109964.7|110045.4|109995.4|110106.2|110006.1|110045.1|109962.7|42
1731971710000|2024-11-18 23:15:10|110051.4|110001.4|110091.3|109965.8|110093.3|110004.2|110044.6|109965.8|47
1731971720000|2024-11-18 23:15:20|110090.9|109965.5|110056.6|110006.6|110091.6|110008.2|110043.8|109964.7|32
1731971730000|2024-11-18 23:15:30|110057.3|110007.3|110105.3|109963.4|110105.3|110013.6|110037|109954.2|19
1731971740000|2024-11-18 23:15:40|110065.8|109974.5|110106.4|109976.8|110110.3|110015.8|110059.5|109974.5|17
1731971750000|2024-11-18 23:15:50|110109.6|109981.2|110064.4|110014.4|110109.6|110015.4|110057.7|109981.2|20
1731971760000|2024-11-18 23:16:00|110059.4|110009.4|110099.6|109970.7|110115.4|110020.4|110055.5|109967.6|33
1731971770000|2024-11-18 23:16:10|110104.6|109974.4|110104.3|109973.8|110120.9|110006.9|110056.3|109967.9|43
1731971780000|2024-11-18 23:16:20|110120.9|109977.1|110102.4|109973.3|110120.9|109980.1|110102.4|109973.2|41
1731971790000|2024-11-18 23:16:30|110097.8|109969.8|110119.6|109990.9|110121.2|110025.9|110069.8|109969.8|20
1731971800000|2024-11-18 23:16:40|110119.4|109991.2|110118.6|109990.6|110120.7|110026.2|110069.2|109986.4|20
1731971810000|2024-11-18 23:16:50|110073.8|110023.8|110072.9|110022.9|110120.1|110026.7|110067.3|109971|24
1731971820000|2024-11-18 23:17:00|110065.1|110015.1|110073.3|110023.3|110076.4|110026.4|110065.1|110015.1|11
1731971830000|2024-11-18 23:17:10|110066.8|110016.8|110071.7|110021.7|110119|110026|110061.5|109983.4|26
1731971840000|2024-11-18 23:17:20|110063|110013|110070.4|110020.4|110074.6|110024.6|110063|110013|13
1731971850000|2024-11-18 23:17:30|110070.5|110020.5|110101.7|109972|110104.6|110025|110066.7|109968.7|21
1731971860000|2024-11-18 23:17:40|110101.1|109971.5|110066.8|110016.8|110102.8|110018.6|110062.1|109967.2|39
1731971870000|2024-11-18 23:17:50|110100.8|109970.9|110099.5|109969.5|110105.7|110016.8|110052.8|109968.6|21
1731971880000|2024-11-18 23:18:00|110065.3|110015.3|110101.7|109971.3|110104.1|110019.6|110054.5|109967.7|36
1731971890000|2024-11-18 23:18:10|110067.5|110017.5|110067.5|110017.5|110103.5|110019.4|110062.8|109967.3|47
1731971900000|2024-11-18 23:18:20|110068.3|110018.3|110100.1|109970.1|110106.3|110021.1|110063.7|109968.2|24
1731971910000|2024-11-18 23:18:30|110104.5|109970.3|110069.4|110019.4|110106.9|110023.8|110063.4|109967.2|20
1731971920000|2024-11-18 23:18:40|110074.6|110024.6|110103.3|109973.1|110108.1|110025|110057.7|109969.3|39
1731971930000|2024-11-18 23:18:50|110069.6|110019.6|110064.5|110014.5|110104.2|110020.6|110064|109969|40
1731971940000|2024-11-18 23:19:00|110068.9|110018.9|110069.7|110019.7|110102.6|110023.5|110064.4|109967.3|30
1731971950000|2024-11-18 23:19:10|110103.5|109972.5|110068.6|110018.6|110107.1|110022|110064.2|109967|30
1731971960000|2024-11-18 23:19:20|110069.6|110019.6|110068.6|110018.6|110100.4|110021.5|110061.5|109970.5|28
1731971970000|2024-11-18 23:19:30|110102.6|109972.2|110064.6|110014.6|110105.3|110020.7|110064.6|109968.5|23
1731971980000|2024-11-18 23:19:40|110065.2|110015.2|110098.2|109969|110104.9|110021|110054.6|109969|39
1731971990000|2024-11-18 23:19:50|110103.3|109972.8|110070.2|110020.2|110103.3|110023.2|110063.3|109969|32
1731972000000|2024-11-18 23:20:00|110069.2|110019.2|110056.7|110006.7|110095|110023|110056.7|109966|9
1731972020000|2024-11-18 23:20:20|110064.5|110014.5|110052|110002|110067.6|110017.6|110052|110002|19
1731972030000|2024-11-18 23:20:30|110095.5|109966.2|110097.3|109966.6|110099.8|110015.8|110047|109962.2|39
1731972040000|2024-11-18 23:20:40|110092.8|109963.2|110062.3|110012.3|110097.8|110017.6|110053.3|109963.2|40
1731972050000|2024-11-18 23:20:50|110096.4|109966.2|110054.1|110004.1|110097.3|110014.8|110050.3|109962.9|31
1731972060000|2024-11-18 23:21:00|110052.7|110002.7|110053|110003|110068|110018|110047.1|109997.1|32
1731972070000|2024-11-18 23:21:10|110047.7|109997.7|110060.2|110010.2|110097.1|110017.9|110047.7|109963.6|42
1731972080000|2024-11-18 23:21:20|110066.3|110016.3|110067.1|110017.1|110072.6|110022.6|110055.4|110005.4|23
1731972090000|2024-11-18 23:21:30|110060.7|110010.7|110061.6|110011.6|110098.5|110017.5|110047.5|109963|46
1731972100000|2024-11-18 23:21:40|110057|110007|110064.2|110014.2|110066.2|110016.2|110052.6|110002.6|20
1731972110000|2024-11-18 23:21:50|110064.4|110014.4|110055.1|110005.1|110064.4|110014.4|110053.2|110003.2|29
1731972120000|2024-11-18 23:22:00|110061.8|110011.8|110064.7|110014.7|110068|110018|110052.1|110002.1|29
1731972130000|2024-11-18 23:22:10|110060.1|110010.1|110064.4|110014.4|110066.2|110016.2|110050.7|110000.7|39
1731972140000|2024-11-18 23:22:20|110055.2|110005.2|110063.9|110013.9|110093.7|110015.9|110045.1|109959.9|39
1731972150000|2024-11-18 23:22:30|110057.8|110007.8|110064.7|110014.7|110101.5|110017.7|110050|109965|33
1731972160000|2024-11-18 23:22:40|110055.6|110005.6|110064.7|110014.7|110076.3|110026.3|110048.4|109998.4|29
1731972170000|2024-11-18 23:22:50|110060.1|110010.1|110070|110020|110097.9|110027.9|110055.7|109964.2|44
1731972180000|2024-11-18 23:23:00|110075.5|110025.5|110054.7|110004.7|110092.5|110025.5|110054.7|109961.2|37
1731972190000|2024-11-18 23:23:10|110063.5|110013.5|110055.4|110005.4|110067.6|110017.6|110050.8|110000.8|46
1731972200000|2024-11-18 23:23:20|110049|109999|110062.3|110012.3|110068.5|110018.5|110047.6|109997.6|56
1731972210000|2024-11-18 23:23:30|110062.5|110012.5|110059.7|110009.7|110068.1|110018.1|110050.9|110000.9|25
1731972220000|2024-11-18 23:23:40|110068.1|110018.1|110068.1|110018.1|110068.1|110018.1|110068.1|110018.1|1
1731972230000|2024-11-18 23:23:50|110059.6|110009.6|110059.6|110009.6|110059.6|110009.6|110059.6|110009.6|1
1731972240000|2024-11-18 23:24:00|110054.8|110004.8|110052.5|110002.5|110063.3|110013.3|110052.5|110002.5|25
1731972250000|2024-11-18 23:24:10|110092.4|109962.8|110092.5|109962|110093.3|110010.9|110056.1|109956.5|34
1731972260000|2024-11-18 23:24:20|110086.7|109957.7|110058.9|110008.9|110093.5|110013.8|110051.9|109957.7|37
1731972270000|2024-11-18 23:24:30|110054.4|110004.4|110063.4|110013.4|110063.4|110013.4|110054.4|110004.4|53
1731972280000|2024-11-18 23:24:40|110059.2|110009.2|110059.2|110009.2|110064.3|110014.3|110055.8|110005.8|34
1731972290000|2024-11-18 23:24:50|110059.1|110009.1|110060.6|110010.6|110063.7|110013.7|110055.5|110005.5|51
1731972300000|2024-11-18 23:25:00|110054.9|110004.9|110061.7|110011.7|110072.9|110022.9|110054.9|110004.9|45
1731972310000|2024-11-18 23:25:10|110061.9|110011.9|110063.4|110013.4|110064.5|110014.5|110054.2|110004.2|48
1731972320000|2024-11-18 23:25:20|110057.3|110007.3|110065.8|110015.8|110102.3|110017.6|110057.3|109966.6|41
1731972330000|2024-11-18 23:25:30|110059.8|110009.8|110064.2|110014.2|110094|110023.5|110057.3|109963.4|40
1731972340000|2024-11-18 23:25:40|110063.4|110013.4|110057.3|110007.3|110095.7|110015.1|110054.9|109960.6|47
1731972350000|2024-11-18 23:25:50|110063|110013|110063.1|110013.1|110097.9|110019.2|110056.8|109963.2|43
1731972360000|2024-11-18 23:26:00|110058.6|110008.6|110061.3|110011.3|110069.6|110019.6|110054.5|110004.5|32
1731972370000|2024-11-18 23:26:10|110061.4|110011.4|110061.3|110011.3|110061.4|110011.4|110061.3|110011.3|2
1731972380000|2024-11-18 23:26:20|110062.5|110012.5|110064.9|110014.9|110067.2|110017.2|110058.6|110008.6|17
1731972390000|2024-11-18 23:26:30|110059.9|110009.9|110058.9|110008.9|110065.3|110015.3|110058.7|110008.7|22
1731972400000|2024-11-18 23:26:40|110064.1|110014.1|110062|110012|110064.1|110014.1|110057.5|110007.5|18
1731972410000|2024-11-18 23:26:50|110057.7|110007.7|110058|110008|110110.8|110022.8|110056.3|109962|37
1731972420000|2024-11-18 23:27:00|110058.3|110008.3|110060.4|110010.4|110095.1|110019.1|110054.2|109959.7|30
1731972430000|2024-11-18 23:27:10|110061|110011|110061.2|110011.2|110072.8|110022.8|110057.2|110007.2|19
1731972440000|2024-11-18 23:27:20|110055.4|110005.4|110062.6|110012.6|110096.5|110013.2|110055.2|109959.6|32
1731972450000|2024-11-18 23:27:30|110057.6|110007.6|110062.5|110012.5|110063.7|110013.7|110055.8|110005.8|37
1731972460000|2024-11-18 23:27:40|110091.7|109961.2|110052.4|110002.4|110096.2|110011.7|110052.4|109961.2|19
1731972470000|2024-11-18 23:27:50|110061.2|110011.2|110057.9|110007.9|110061.2|110011.2|110053.2|110003.2|6
1731972480000|2024-11-18 23:28:00|110058.2|110008.2|110063.1|110013.1|110108.9|110013.5|110048.2|109979.3|15
1731972490000|2024-11-18 23:28:10|110058.3|110008.3|110062.9|110012.9|110063.5|110013.5|110056|110006|23
1731972500000|2024-11-18 23:28:20|110058|110008|110055.1|110005.1|110097.9|110017.5|110053.1|109961.8|32
1731972510000|2024-11-18 23:28:30|110059.3|110009.3|110090.1|109959.1|110093.1|110017.8|110051.9|109955.6|49
1731972520000|2024-11-18 23:28:40|110064.1|110014.1|110056|110006|110064.1|110014.1|110056|110006|2
1731972530000|2024-11-18 23:28:50|110056.2|110006.2|110054.9|110004.9|110056.3|110006.3|110049.6|109999.6|16
1731972540000|2024-11-18 23:29:00|110055.4|110005.4|110099.6|109963.9|110102.9|110005.8|110044.8|109951.9|40
1731972550000|2024-11-18 23:29:10|110103.4|109969|110054.1|110004.1|110103.7|110008.6|110054.1|109956.8|17
1731972560000|2024-11-18 23:29:20|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|110053.9|110003.9|1
1731972570000|2024-11-18 23:29:30|110053.8|110003.8|110053.9|110003.9|110054.4|110004.4|110053.8|110003.8|3
1731972580000|2024-11-18 23:29:40|110125|109937.3|110125|109936.6|110134.7|109937.3|110125|109936.6|4
1731972590000|2024-11-18 23:29:50|110120|109938.2|110132|109939.3|110132|109939.3|110120|109937.7|5
1731972600000|2024-11-18 23:30:00|110120|109930.3|110054.7|110004.7|110135.6|110005.1|110054.7|109925.7|17
1731972610000|2024-11-18 23:30:10|110045.8|109995.8|110054.8|110004.8|110058.6|110008.6|110040.8|109990.8|19
1731972620000|2024-11-18 23:30:20|110045.5|109995.5|110105.5|109974.1|110105.5|110007.5|110039.5|109955.5|35
1731972630000|2024-11-18 23:30:30|110102.1|109969.3|110050.2|110000.2|110104.3|110008.3|110050.1|109951|41
1731972640000|2024-11-18 23:30:40|110055.5|110005.5|110099.5|109951.2|110104.8|110005.5|110049.4|109951.2|34
1731972650000|2024-11-18 23:30:50|110102.8|109954.5|110055.7|110005.7|110104.5|110005.7|110050.3|109950.8|35
1731972660000|2024-11-18 23:31:00|110056.9|110006.9|110091.4|109945.6|110098.2|110006.9|110034.8|109940.8|38
1731972670000|2024-11-18 23:31:10|110088.1|109942.3|110090|109944.9|110092.1|109989.2|110038.8|109941.1|30
1731972680000|2024-11-18 23:31:20|110091|109945.7|110076.1|109943.6|110091|109993.3|110037.2|109940.6|42
1731972690000|2024-11-18 23:31:30|110041.3|109991.3|110090.7|109944.9|110091.1|109992.3|110036.7|109939.3|36
1731972700000|2024-11-18 23:31:40|110043|109993|110089.6|109955.7|110092.9|109995.5|110037.8|109940.2|35
1731972710000|2024-11-18 23:31:50|110040.5|109990.5|110091.6|109960.8|110092.9|109996.7|110037.8|109954.5|37
1731972720000|2024-11-18 23:32:00|110088|109955.9|110045.3|109995.3|110094.9|109995.3|110041.9|109943.9|41
1731972730000|2024-11-18 23:32:10|110046.7|109996.7|110082.3|109948.9|110096.3|109996.7|110040.9|109942.8|35
1731972740000|2024-11-18 23:32:20|110078.1|109945.7|110090|109944.2|110095.8|109992.9|110042.9|109943.4|32
1731972750000|2024-11-18 23:32:30|110089.7|109943.8|110094.9|109948.5|110095.7|109995.7|110045.7|109943.4|52
1731972760000|2024-11-18 23:32:40|110098.5|109952|110098.6|109966.9|110098.6|110000|110042.9|109945.9|43
1731972770000|2024-11-18 23:32:50|110093.5|109960|110095.7|109964.9|110098.2|110000.5|110043.4|109959.1|34
1731972780000|2024-11-18 23:33:00|110091.5|109959.1|110094.2|109965.8|110095.8|109999.8|110032.2|109957.6|35
1731972790000|2024-11-18 23:33:10|110041.4|109991.4|110047.6|109997.6|110097.2|110007|110041.4|109959.2|21
1731972800000|2024-11-18 23:33:20|110057|110007|110044.4|109994.4|110060|110010|110037|109987|15
1731972810000|2024-11-18 23:33:30|110038|109988|110043.9|109993.9|110043.9|109993.9|110038|109988|3
1731972820000|2024-11-18 23:33:40|110096.3|109970.7|110048.2|109998.2|110096.3|109998.2|110038.4|109961.3|8
1731972830000|2024-11-18 23:33:50|110048.3|109998.3|110049.4|109999.4|110091.2|110012|110042.1|109964.5|26
1731972840000|2024-11-18 23:34:00|110049.5|109999.5|110055|110005|110096.2|110013.4|110047|109968.2|15
1731972850000|2024-11-18 23:34:10|110059.2|110009.2|110045.9|109995.9|110102.4|110015.1|110045.9|109957.1|23
1731972860000|2024-11-18 23:34:20|110046|109996|110046|109996|110046.1|109996.1|110046|109996|3
1731972870000|2024-11-18 23:34:30|110046.2|109996.2|110059.8|110009.8|110104.8|110018.4|110046.2|109972.2|12
1731972880000|2024-11-18 23:34:40|110062.1|110012.1|110056.8|110006.8|110066.8|110016.8|110048.2|109998.2|41
1731972890000|2024-11-18 23:34:50|110056.9|110006.9|110129.2|109954.3|110133.6|110016.1|110048.6|109948.4|27
1731972900000|2024-11-18 23:35:00|110132.1|109951.7|110068.1|110018.1|110132.1|110020.1|110055.6|109951.7|16
1731972910000|2024-11-18 23:35:10|110067.8|110017.8|110127.5|109945.7|110132.1|110019.8|110054.6|109945.7|40
1731972920000|2024-11-18 23:35:20|110059.3|110009.3|110100.7|109975.1|110100.7|110018.2|110048.2|109974.9|11
1731972930000|2024-11-18 23:35:30|110099.9|109961.8|110060.4|110010.4|110133.3|110017.4|110058.8|109945.9|25
1731972940000|2024-11-18 23:35:40|110060.5|110010.5|110062.1|110012.1|110089.5|110015.9|110046.3|109959|19
1731972950000|2024-11-18 23:35:50|110096.7|109970.7|110058.1|110008.1|110103.4|110016.7|110052.4|109956.9|51
1731972960000|2024-11-18 23:36:00|110053.4|110003.4|110045.3|109995.3|110091.9|110011.7|110042.6|109956.5|54
1731972970000|2024-11-18 23:36:10|110054.7|110004.7|110052.1|110002.1|110092.7|110011.4|110039.9|109957.7|44
1731972980000|2024-11-18 23:36:20|110054.9|110004.9|110055.7|110005.7|110106.2|110010.1|110041.5|109969.4|56
1731972990000|2024-11-18 23:36:30|110053|110003|110061|110011|110132.1|110011.2|110043.1|109948.7|51
1731973000000|2024-11-18 23:36:40|110056.6|110006.6|110057.8|110007.8|110127.5|110011.3|110044.8|109942.9|43
1731973010000|2024-11-18 23:36:50|110060|110010|110062.2|110012.2|110062.8|110012.8|110047.7|109997.7|22
1731973020000|2024-11-18 23:37:00|110054.6|110004.6|110065.4|110015.4|110095.5|110015.4|110045.1|109961.3|49
1731973030000|2024-11-18 23:37:10|110068.3|110018.3|110060.4|110010.4|110127.5|110019.2|110043.5|109947.8|31
1731973040000|2024-11-18 23:37:20|110059.2|110009.2|110127.5|109946.9|110130|110016.4|110038.7|109941.4|28
1731973050000|2024-11-18 23:37:30|110122.3|109945.2|110096.3|109967.8|110122.3|110004.8|110037.5|109945.2|30
1731973060000|2024-11-18 23:37:40|110053.1|110003.1|110051.6|110001.6|110122.3|110008.6|110037.6|109935.1|52
1731973070000|2024-11-18 23:37:50|110090.3|109961.1|110089.5|109960.9|110101.3|110008.1|110047.4|109954.9|61
1731973080000|2024-11-18 23:38:00|110082.9|109956|110099.6|109973.4|110102.3|110008.2|110047|109956|31
1731973090000|2024-11-18 23:38:10|110099.5|109973.5|110099.5|109973.6|110099.5|109973.6|110099.5|109973.5|3
1731973100000|2024-11-18 23:38:20|110058.2|110008.2|110050.6|110000.6|110102.6|110008.2|110050.6|109968|10
1731973110000|2024-11-18 23:38:30|110050.1|110000.1|110096.2|109970.7|110097.4|110000.1|110040.8|109962.6|12
1731973120000|2024-11-18 23:38:40|110096.6|109971.1|110122.3|109941.5|110123.2|110012.5|110060.4|109935.1|38
1731973130000|2024-11-18 23:38:50|110097.4|109971.4|110097.6|109970.9|110123.2|109975.3|110092.5|109935|37
1731973140000|2024-11-18 23:39:00|110097.3|109970.4|110098.6|109973.1|110123.7|110013.9|110063.2|109934.7|49
1731973150000|2024-11-18 23:39:10|110099.1|109973.7|110100.3|109974.1|110101.2|110013.9|110062.6|109955.9|33
1731973160000|2024-11-18 23:39:20|110103.8|109961.8|110130.1|109943.1|110132|110018.2|110068.2|109943.1|44
1731973170000|2024-11-18 23:39:30|110102.7|109963.1|110067.9|110017.9|110104.2|110017.9|110067.9|109961.8|15
1731973180000|2024-11-18 23:39:40|110105.3|109966.6|110101.9|109963.4|110105.6|109966.9|110101.8|109963|9
1731973190000|2024-11-18 23:39:50||109963.6||109963.6||109963.6||109963.6|1
1731973200000|2024-11-18 23:40:00|110102.2|109963.4|110101.7|109963.6|110102.2|110008.5|110049.9|109963.4|9
1731973210000|2024-11-18 23:40:10|110097.8|109959.7|110088.6|109962.6|110132.6|110016.3|110066.3|109945.3|40
1731973220000|2024-11-18 23:40:20|110101.1|109961.6|110105.5|109966.2|110105.5|109974.1|110101.1|109961.6|7
1731973230000|2024-11-18 23:40:30|110064.5|109979.9|110068.1|110018.1|110106.2|110019.5|110059.9|109971.4|34
1731973240000|2024-11-18 23:40:40|110068.3|110018.3|110131.7|109945.5|110131.7|110021|110065.9|109945.5|31
1731973250000|2024-11-18 23:40:50|110130.1|109943.5|110104.1|109964.8|110131.1|110018.3|110068|109943.5|27
1731973260000|2024-11-18 23:41:00|110103.8|109965.1|110066.7|110016.7|110107.9|110017.3|110066.7|109960.5|14
1731973270000|2024-11-18 23:41:10|110106|109979.2|110107.5|109981|110133.7|110021.4|110071.4|109951.5|13
1731973280000|2024-11-18 23:41:20|110107.2|109981.4|110131.5|109943.6|110131.5|110019.8|110068.7|109943.6|29
1731973290000|2024-11-18 23:41:30|110127.5|109960.2|110101.6|109976|110127.5|110017.5|110057.2|109959|28
1731973300000|2024-11-18 23:41:40|110102.1|109976.7|110098|109972.3|110129.6|110016.1|110052|109938.1|30
1731973310000|2024-11-18 23:41:50|110099.4|109974.2|110100.7|109975.4|110101.8|110015.3|110051.2|109959.1|53
1731973320000|2024-11-18 23:42:00|110051.6|110001.6|110100.8|109975.8|110125.6|110014.9|110051.4|109942.9|25
1731973330000|2024-11-18 23:42:10|110095.9|109969.3|110091.4|109963.4|110102|110014.9|110046.3|109953.8|43
1731973340000|2024-11-18 23:42:20|110091.2|109963.6|110091.2|109963.7|110091.2|109963.7|110091.2|109963.6|3
1731973350000|2024-11-18 23:42:30|110091.4|110006.8|110092.9|109967.7|110122.3|110010.7|110053.3|109935.3|38
1731973360000|2024-11-18 23:42:40|110088.7|109962.1|110040.9|109990.9|110095.3|110009.4|110037.4|109961.2|44
1731973370000|2024-11-18 23:42:50|110046.8|109996.8|110056|110006|110094.7|110007.5|110041.5|109962.8|17
1731973380000|2024-11-18 23:43:00|110056.2|110006.2|110090.3|109964.6|110091.8|110009|110047.4|109960.2|43
1731973390000|2024-11-18 23:43:10|110052.6|109965.2|110055.4|110005.4|110089|110007.9|110050.4|109960.5|22
1731973400000|2024-11-18 23:43:20|110092.4|109966.3|110091.3|109966.3|110092.4|109966.3|110091.3|109966.3|3
1731973410000|2024-11-18 23:43:30|110053.9|110003.9|110089.1|109963.3|110089.2|110004.6|110053.9|109961.1|11
1731973420000|2024-11-18 23:43:40|110088.8|109963.6|110052.9|110002.9|110088.8|110005|110050.9|109959.7|25
1731973430000|2024-11-18 23:43:50|110086.5|109960.5|110051.9|110001.9|110091.7|110005.3|110051.9|109959.9|15
1731973440000|2024-11-18 23:44:00|110091.7|109964.8|110071.1|109943.1|110091.7|109964.8|110071.1|109943.1|21
1731973450000|2024-11-18 23:44:10|110069.4|109942.6|110069.4|109941.2|110069.4|109942.6|110069.4|109940.2|5
1731973460000|2024-11-18 23:44:20|110064.9|109937.8|110065.2|109937|110070.9|109942.4|110064.9|109936.9|7
1731973470000|2024-11-18 23:44:30|110072.4|109942.4|110067.9|109939.9|110072.9|109971.8|110021.8|109938|31
1731973480000|2024-11-18 23:44:40|110072.3|109943.2|110027.6|109977.6|110072.3|109979|110027.6|109936.4|39
1731973490000|2024-11-18 23:44:50|110020.1|109970.1|110066|109938|110110.3|109977.6|110011.4|109923.8|33
1731973500000|2024-11-18 23:45:00|110065.4|109934.2|110038|109988|110094.7|109992.5|110011.4|109934|38
1731973510000|2024-11-18 23:45:10|110039.3|109989.3|110059.5|109934|110077.3|109990.7|110022.5|109934|14
1731973520000|2024-11-18 23:45:20|110016.4|109933.2|110059.5|109931.6|110059.5|109973.1|110016.4|109931.6|13
1731973530000|2024-11-18 23:45:30||109931.3||109931.3||109931.3||109931.3|1
1731973540000|2024-11-18 23:45:40|110026.5|109976.5|110016.3|109966.3|110026.5|109976.5|110016.3|109966.3|2
1731973550000|2024-11-18 23:45:50|110016.4|109966.4|110100|109920.8|110100|109966.4|110016.4|109912.9|7
1731973560000|2024-11-18 23:46:00|110021.9|109971.9|110016.9|109966.9|110064.3|109977|110014.8|109932.5|20
1731973570000|2024-11-18 23:46:10|110017.3|109967.3|110058.2|109931.7|110064.3|109970.2|110013.2|109931|23
1731973580000|2024-11-18 23:46:20||109931.8||109931.9||109931.9||109931.8|2
1731973590000|2024-11-18 23:46:30|110062.5|109935.1|110020.2|109970.2|110062.5|109970.5|110020.2|109935.1|6
1731973600000|2024-11-18 23:46:40|110014.9|109964.9|110020.2|109970.2|110020.2|109970.2|110014.9|109964.9|3
1731973610000|2024-11-18 23:46:50|110020.1|109970.1|110020|109970|110020.1|109970.1|110020|109970|2
1731973620000|2024-11-18 23:47:00|110020.2|109970.2|110037.1|109987.1|110080|109987.1|110020.2|109935|16
1731973630000|2024-11-18 23:47:10|110037.3|109987.3|110037.3|109987.3|110037.3|109987.3|110037.3|109987.3|1
1731973640000|2024-11-18 23:47:20|110028.5|109978.5|110040|109990|110082.8|109992.3|110028.5|109942.9|8
1731973650000|2024-11-18 23:47:30|110044.6|109994.6|110072.6|109944|110080.4|109994.6|110033.5|109938.5|35
1731973660000|2024-11-18 23:47:40|110067.9|109940.4|110064.7|109937.2|110072.5|109943.9|110064.7|109937.2|17
1731973670000|2024-11-18 23:47:50|110063|109938.4|110025|109975|110069.7|109975.3|110025|109937.2|30
1731973680000|2024-11-18 23:48:00|110067.1|109940|110025.4|109975.4|110067.1|109985.7|110024|109940|10
1731973690000|2024-11-18 23:48:10|110035.7|109985.7|110025.7|109975.7|110069.3|109990|110023.9|109940.5|15
1731973700000|2024-11-18 23:48:20|110025.6|109975.6|110030.6|109980.6|110073.8|109980.6|110022|109938.3|31
1731973710000|2024-11-18 23:48:30|110021.4|109971.4|110026.9|109976.9|110027|109977|110021.2|109971.2|6
1731973720000|2024-11-18 23:48:40|110027|109977|110033.8|109983.8|110070.3|109983.8|110026.8|109942.7|8
1731973730000|2024-11-18 23:48:50|110042.4|109992.4|110030.1|109980.1|110043|109993|110024.3|109974.3|10
1731973740000|2024-11-18 23:49:00|110024.5|109974.5|110074.3|109945.8|110074.4|109988.3|110024.5|109940.1|14
1731973750000|2024-11-18 23:49:10|110069.6|109942.2|110081.1|109941.7|110085.8|109946.7|110067.9|109941.1|22
1731973760000|2024-11-18 23:49:20|110068.6|109946.5|110083.4|109942.8|110086.5|109971|110021|109940.8|34
1731973770000|2024-11-18 23:49:30|110087|109946.3|110074.1|109946.4|110087|109976.3|110019.1|109942|16
1731973780000|2024-11-18 23:49:40|110068.7|109942.4|110067.5|109939|110072.5|109943.9|110065.1|109938.4|10
1731973790000|2024-11-18 23:49:50|110023.2|109938.9|110070.4|109941.1|110073|109973.2|110023.2|109938.4|9
1731973800000|2024-11-18 23:50:00|110065.4|109941.4|110067.5|109939.3|110072|109942.6|110065.4|109937.7|4
1731973810000|2024-11-18 23:50:10|110038.3|109939.2|110061.7|109934.6|110067.7|109988.3|110029.2|109934|15
1731973820000|2024-11-18 23:50:20|110067.6|109939.1|110067.9|109938.9|110068.7|109974.5|110017.8|109933.1|51
1731973830000|2024-11-18 23:50:30|110062.9|109935.1|110062.7|109934.4|110068.7|109984.4|110029.4|109933.8|47
1731973840000|2024-11-18 23:50:40|110067.4|109938|110065.3|109937.9|110070.5|109942.7|110062.6|109934.4|34
1731973850000|2024-11-18 23:50:50|110069.7|109941.3|110067.7|109938.3|110069.7|109984.4|110029.4|109934.5|32
1731973860000|2024-11-18 23:51:00|110063.3|109935.5|110030.4|109980.4|110067.9|109980.4|110029.8|109931.9|27
1731973870000|2024-11-18 23:51:10|110063.6|109935.4|110066.9|109939.4|110080.1|109980.4|110030.4|109932.9|30
1731973880000|2024-11-18 23:51:20|110079.5|109939.3|110064.1|109937.5|110079.5|109943.2|110062.5|109936|37
1731973890000|2024-11-18 23:51:30|110069.1|109941.3|110064.9|109938.5|110070.2|109942.1|110061.9|109936.2|27
1731973900000|2024-11-18 23:51:40|110032.3|109982.3|110064.5|109938.3|110069.8|109982.3|110032.3|109936.8|19
1731973910000|2024-11-18 23:51:50|110069.3|109937.9|110063.2|109937.3|110069.3|109981.3|110031.3|109936.9|21
1731973920000|2024-11-18 23:52:00|110070.7|109936.6|110081.5|109940.5|110086.8|109945.9|110070.7|109936.6|7
1731973930000|2024-11-18 23:52:10|110084.2|109941.5|110080.7|109953.7|110084.2|109958.2|110080.7|109941.5|8
1731973940000|2024-11-18 23:52:20|110086.4|109961.3|110083.9|109944.8|110087.3|109999.1|110048.3|109941.8|47
1731973950000|2024-11-18 23:52:30|110080.2|109941.2|110084.1|109944.7|110087.2|109999.9|110049.8|109941.1|31
1731973960000|2024-11-18 23:52:40|110080.3|109941|110036.4|109986.4|110084.6|109986.4|110036.4|109940.3|6
1731973970000|2024-11-18 23:52:50|110036.3|109986.3|110036.2|109986.2|110036.3|109986.3|110036.2|109986.2|2
1731973980000|2024-11-18 23:53:00|110036.1|109986.1|110036.1|109986.1|110036.1|109986.1|110036.1|109986.1|1
1731973990000|2024-11-18 23:53:10|110036.2|109986.2|110105|109930.3|110110|109986.2|110036.2|109930.3|4
1731974000000|2024-11-18 23:53:20||109931.3||109931.3||109931.3||109931.3|1
1731974010000|2024-11-18 23:53:30|110033.7|109932.2|110033.9|109983.9|110043.3|109993.3|110025.9|109932.2|17
1731974020000|2024-11-18 23:53:40|110038.5|109988.5|110038.9|109988.9|110047|109997|110036.9|109986.9|24
1731974030000|2024-11-18 23:53:50|110030.3|109980.3|110043.5|109993.5|110044.5|109994.5|110030.3|109980.3|17
1731974040000|2024-11-18 23:54:00|110039|109989|110044.5|109994.5|110087.3|109995.5|110027.4|109953.8|57
1731974050000|2024-11-18 23:54:10|110044.3|109994.3|110038|109988|110047.1|109997.1|110030.5|109980.5|40
1731974060000|2024-11-18 23:54:20|110032.4|109982.4|110110.4|109931.7|110113.1|109995.5|110027.2|109931.7|39
1731974070000|2024-11-18 23:54:30|110039.3|109989.3|110037.2|109987.2|110046.2|109996.2|110030.3|109980.3|26
1731974080000|2024-11-18 23:54:40|110030.2|109980.2|110043|109993|110044.4|109994.4|110027.1|109977.1|19
1731974090000|2024-11-18 23:54:50|110043.8|109993.8|110047.5|109997.5|110047.5|109997.5|110032.4|109982.4|15
1731974100000|2024-11-18 23:55:00|110031|109981|110037.9|109987.9|110048.7|109998.7|110031|109981|14
1731974110000|2024-11-18 23:55:10|110049.2|109999.2|110028.3|109978.3|110049.2|109999.2|110028.2|109978.2|16
1731974120000|2024-11-18 23:55:20|110028.6|109978.6|110028.6|109978.6|110028.6|109978.6|110028.6|109978.6|1
1731974130000|2024-11-18 23:55:30|110028.5|109978.5|110038.1|109988.1|110038.1|109988.1|110028.5|109978.5|6
1731974140000|2024-11-18 23:55:40|110038.3|109988.3|110038.4|109988.4|110038.4|109988.4|110038.3|109988.3|2
1731974150000|2024-11-18 23:55:50|110031.6|109981.6|110034|109984|110040|109990|110031.6|109981.6|4
1731974160000|2024-11-18 23:56:00|110039.7|109989.7|110032.9|109982.9|110041.9|109991.9|110026.9|109976.9|14
1731974170000|2024-11-18 23:56:10|110039.1|109989.1|110034.9|109984.9|110045.1|109995.1|110028.6|109978.6|22
1731974180000|2024-11-18 23:56:20|110035|109985|110037.5|109987.5|110037.5|109987.5|110027.3|109977.3|7
1731974190000|2024-11-18 23:56:30|110030|109980|110030.5|109980.5|110039.1|109989.1|110026.4|109976.4|48
1731974200000|2024-11-18 23:56:40|110037.4|109987.4|110033.4|109983.4|110047.2|109997.2|110029.3|109979.3|20
1731974210000|2024-11-18 23:56:50|110033.5|109983.5|110054|110004|110054|110004|110029.7|109979.7|22
1731974220000|2024-11-18 23:57:00|110087.7|109962.4|110036.9|109986.9|110088|110003.1|110029.6|109961.9|19
1731974230000|2024-11-18 23:57:10|110037|109987|110037.5|109987.5|110048.2|109998.2|110029.9|109979.9|17
1731974240000|2024-11-18 23:57:20|110031.1|109981.1|110047.1|109997.1|110048.6|109998.6|110029.6|109979.6|24
1731974250000|2024-11-18 23:57:30|110037.3|109987.3|110088.5|109963.5|110088.8|110003.7|110032.4|109959.1|33
1731974260000|2024-11-18 23:57:40|110084.6|109958.3|110096.8|109971.1|110096.8|110005.1|110035.9|109957.1|41
1731974270000|2024-11-18 23:57:50|110101.7|109958.3|110097.9|109972.5|110105.1|110015.3|110064.2|109954.8|36
1731974280000|2024-11-18 23:58:00|110064.1|110014.1|110100.5|109960.9|110100.5|110014.1|110051.2|109957.2|24
1731974290000|2024-11-18 23:58:10|110066.7|109974.5|110056.1|110006.1|110107.7|110016.7|110056.1|109957.6|25
1731974300000|2024-11-18 23:58:20|110103|109972.4|110092.9|109964.5|110105.4|110013.3|110053.8|109958.7|29
1731974310000|2024-11-18 23:58:30|110105.5|109963.5|110087.5|109960.8|110105.6|109965.1|110085.3|109958.8|23
1731974320000|2024-11-18 23:58:40|110055.1|110005.1|110091.9|109964.2|110093.3|110010.9|110054.3|109960.1|12
1731974330000|2024-11-18 23:58:50|110094.2|109964.3|110059.7|110009.7|110094.2|110009.7|110059.7|109963.8|6
1731974340000|2024-11-18 23:59:00|110091.9|109964.4|110094.7|109966.5|110107.3|110012.2|110062.2|109961.3|14
1731974350000|2024-11-18 23:59:10|110097.1|109967.8|110090.5|109963.4|110097.1|109967.8|110090.5|109963.4|5
1731974360000|2024-11-18 23:59:20|110103.6|109963|110107.2|109965.9|110107.2|109965.9|110103.5|109961.7|7
1731974370000|2024-11-18 23:59:30|110108.5|109967.1|110096.1|109967.9|110114.6|109981.1|110089.9|109962.9|16
1731974380000|2024-11-18 23:59:40|110100.5|110013.4|110064.1|110014.1|110100.5|110016.4|110058.1|109965.7|14
1731974390000|2024-11-18 23:59:50|110059.3|110009.3|110108.3|109965.7|110108.7|110012.2|110057|109961.4|19
1731974400000|2024-11-19 00:00:00|110095.3|109977.5|110061.9|110011.9|110095.3|110012|110053.3|109964.8|10
1731974410000|2024-11-19 00:00:10|110069.3|110019.3|110069.3|110019.3|110069.3|110019.3|110069.3|110019.3|1
1731974420000|2024-11-19 00:00:20|110062|110012|110130|109949.6|110130|110019.3|110062|109949.6|3
1731974430000|2024-11-19 00:00:30||109948.3||109948.3||109948.3||109948.3|1
1731974440000|2024-11-19 00:00:40||109949.2||109949.2||109949.2||109949.2|1
1731974450000|2024-11-19 00:00:50|110142|109944|110063.6|110013.6|110142|110013.6|110063.6|109944|3
1731974460000|2024-11-19 00:01:00|110071.8|110021.8|110064.5|110014.5|110071.8|110021.8|110049.4|109999.4|11
1731974470000|2024-11-19 00:01:10|110072.9|110022.9|110065|110015|110072.9|110022.9|110065|110015|4
1731974480000|2024-11-19 00:01:20|110072.3|110022.3|110079.1|110029.1|110123.3|110029.1|110072.3|109991.9|8
1731974490000|2024-11-19 00:01:30|110088.5|110038.5|110111.7|109984.2|110122.5|110047|110070.5|109983|28
1731974500000|2024-11-19 00:01:40|110078.7|110028.7|110077.5|110027.5|110116.6|110028.7|110077|109979.3|16
1731974510000|2024-11-19 00:01:50|110110|109983.8|110114.3|109986.9|110115.1|110032.6|110076.8|109983.2|11
1731974520000|2024-11-19 00:02:00|110109.1|109987.1|110077.8|110027.8|110110.9|110028.6|110073.4|109979.5|8
1731974530000|2024-11-19 00:02:10|110077.9|110027.9|110108.3|109980.3|110115.7|110030.2|110074.4|109980.3|21
1731974540000|2024-11-19 00:02:20|110109.6|109981.2|110082|110032|110114|110032|110076.4|109981.2|7
1731974550000|2024-11-19 00:02:30|110083.5|110033.5|110082.8|110032.8|110083.5|110033.5|110082.6|110032.6|4
1731974560000|2024-11-19 00:02:40|110083.5|110033.5|110086.4|110036.4|110119.8|110036.4|110080.3|109983.5|11
1731974570000|2024-11-19 00:02:50|110086.5|110036.5|110145.1|110008.6|110163.2|110036.5|110086.5|109995.4|20
1731974580000|2024-11-19 00:03:00|110144.6|110008.8|110143.6|110008.2|110144.6|110008.8|110143.6|110008.2|10
1731974590000|2024-11-19 00:03:10|110143.7|109994.1|110184.7|109984.7|110184.7|110018.5|110143|109984.7|14
1731974600000|2024-11-19 00:03:20|110181.3|109981.3|110184.8|109984.8|110189.5|110011.9|110151.1|109981.3|22
1731974610000|2024-11-19 00:03:30|110188.4|109988.4|110188.5|109988.5|110189|110025.9|110155.4|109984.3|31
1731974620000|2024-11-19 00:03:40|110188.1|109988.1|110151.3|110007.8|110189.9|110013.1|110150.8|109985.1|24
1731974630000|2024-11-19 00:03:50|110162.1|110022.2|110159.3|110008.1|110186.1|110024.5|110153.6|109981.9|33
1731974640000|2024-11-19 00:04:00|110162.9|110011.7|110180.9|109980.9|110187.1|110015.1|110151.2|109980.6|32
1731974650000|2024-11-19 00:04:10|110180.4|109980.4|110173.4|109973.4|110180.7|110015.9|110132.4|109972.8|30
1731974660000|2024-11-19 00:04:20|110140.4|110003.6|110139.5|110002.6|110176.1|110014.4|110135|109971|40
1731974670000|2024-11-19 00:04:30|110141.3|110004.9|110175|109975|110176.3|110013|110134.9|109970.4|41
1731974680000|2024-11-19 00:04:40|110174.9|109974.9|110149.3|110012.4|110179.3|110017.9|110139.3|109974.9|46
1731974690000|2024-11-19 00:04:50|110141.3|110001.7|110181.2|109981.2|110181.2|110013.7|110137.1|109975|40
1731974700000|2024-11-19 00:05:00|110148.6|110002.9|110166.6|109966.6|110185.6|110008.5|110133.8|109966.6|27
1731974710000|2024-11-19 00:05:10|110167.1|109967.1|110174.7|109974.7|110176.9|110006.4|110130.3|109967.1|42
1731974720000|2024-11-19 00:05:20|110170.8|109970.8|110132.1|109984.1|110175.2|110007.8|110131.6|109966.8|21
1731974730000|2024-11-19 00:05:30|110136.6|109988.7|110123.4|109976.3|110167|110024|110064.8|109960.7|43
1731974740000|2024-11-19 00:05:40|110122.8|109988|110124|109976.6|110138|110003.4|110121.8|109975.8|43
1731974750000|2024-11-19 00:05:50|110127.2|109979.9|110123.5|109989.7|110129.8|109996.7|110118.7|109979.9|55
1731974760000|2024-11-19 00:06:00|110126.8|109994.2|110121.7|109989.9|110129.2|110034|110074.4|109974.9|31
1731974770000|2024-11-19 00:06:10|110121.4|109977.2|110124.9|109994|110163.3|110000.4|110121.3|109960.6|34
1731974780000|2024-11-19 00:06:20|110127.7|109981.2|110119.7|109989.6|110160.9|110005.7|110119.2|109959.7|47
1731974790000|2024-11-19 00:06:30|110123.1|109994.1|110165.7|109973.9|110172.8|110007.3|110114.5|109966.6|50
1731974800000|2024-11-19 00:06:40|110128.6|109999.6|110165.3|109965.3|110167.1|110007.9|110125|109965.3|39
1731974810000|2024-11-19 00:06:50|110166.6|109967.8|110123|109981|110166.6|110001.9|110121.5|109967.8|42
1731974820000|2024-11-19 00:07:00|110120.1|109978|110122.8|109981.8|110127.2|109984.7|110116.8|109974.9|48
1731974830000|2024-11-19 00:07:10|110124.4|109994.9|110122.7|109981.2|110126.6|109996.1|110118|109975.6|41
1731974840000|2024-11-19 00:07:20|110124.3|109982.9|110116.1|109975.8|110126.4|110033.1|110081.8|109973.4|41
1731974850000|2024-11-19 00:07:30|110112.1|109971.8|110116.4|109975.4|110151.9|109980.6|110104.5|109951.2|40
1731974860000|2024-11-19 00:07:40|110116.6|109975.8|110123.2|109980.6|110126.8|109984.6|110102.6|109975|48
1731974870000|2024-11-19 00:07:50|110126.6|109983.9|110120.7|109979.2|110126.6|109994.3|110114|109973.7|33
1731974880000|2024-11-19 00:08:00|110120.2|109978.7|110122|109982.8|110123.2|109996.4|110114.7|109974.4|34
1731974890000|2024-11-19 00:08:10|110118.5|109979.3|110116.7|109978|110123.6|109984.5|110113.7|109975|32
1731974900000|2024-11-19 00:08:20|110121.5|109982.7|110117.4|109978.7|110126.2|109994.9|110113.8|109975.3|32
1731974910000|2024-11-19 00:08:30|110117.8|109978.9|110127.5|109999.4|110127.5|110031.8|110077|109977.5|33
1731974920000|2024-11-19 00:08:40|110123.6|109994.3|110124.4|109983.5|110128.8|109999.8|110117.7|109978.3|31
1731974930000|2024-11-19 00:08:50|110129|109988.1|110116.9|109986.2|110129|110000.8|110116.9|109982.2|22
1731974940000|2024-11-19 00:09:00|110116.8|109986.5|110119.8|109991.4|110120.3|109991.5|110115.9|109986.5|13
1731974950000|2024-11-19 00:09:10|110118.8|109991.2|110124.3|109998.4|110126.8|110041.3|110091.3|109990.8|13
1731974960000|2024-11-19 00:09:20|110124.4|109993.4|110091.2|110041.2|110125.5|110046.2|110086.6|109993.4|33
1731974970000|2024-11-19 00:09:30|110090.9|110040.9|110081.8|110031.8|110127.5|110045.5|110076|109990.2|33
1731974980000|2024-11-19 00:09:40|110088|110038|110125.4|109994|110130.7|110044.1|110083.9|109989.7|39
1731974990000|2024-11-19 00:09:50|110129.4|109998|110125|109994.2|110142.6|110042.2|110092.2|109994.2|22
1731975000000|2024-11-19 00:10:00|110124.9|109994.4|110079.1|110029.1|110141.8|110037|110069.9|109992.5|26
1731975010000|2024-11-19 00:10:10|110075.2|110025.2|110122.7|109991.8|110128.7|110036.5|110072.8|109989.3|25
1731975020000|2024-11-19 00:10:20|110120.5|109993.2|110121.4|109996|110131.3|109996.7|110120|109993.2|14
1731975030000|2024-11-19 00:10:30|110122.4|109996.4|110121.8|109992.6|110133.5|109999.3|110120.7|109991.1|26
1731975040000|2024-11-19 00:10:40|110121.9|109992.5|110087|110037|110130.5|110037|110078.5|109991.5|28
1731975050000|2024-11-19 00:10:50|110082.7|110032.7|110123.9|109998.5|110125.7|110038.2|110081.2|109995.2|15
1731975060000|2024-11-19 00:11:00|110123.5|109997.7|110089.1|110039.1|110123.5|110044.4|110078.9|109993.3|29
1731975070000|2024-11-19 00:11:10|110083.8|110033.8|110089.2|110039.2|110126.9|110040|110080.2|109992.1|22
1731975080000|2024-11-19 00:11:20|110089.3|110039.3|110136.5|110000.1|110142|110056.8|110088.3|109996.3|22
1731975090000|2024-11-19 00:11:30|110086.4|110036.4|110142.3|110002.6|110142.3|110037.1|110086.4|109999.7|18
1731975100000|2024-11-19 00:11:40|110138.1|109998.4|110128.6|110000.5|110141|110035.4|110084.7|109998.4|18
1731975110000|2024-11-19 00:11:50|110129.1|110001.7|110128.9|109999.1|110132|110003.8|110124.7|109996.6|16
1731975120000|2024-11-19 00:12:00|110126.5|109999|110140.1|110000.2|110167.7|110054.5|110094.2|109987.7|38
1731975130000|2024-11-19 00:12:10|110139.3|109998.3|110136|109990.8|110153|110035.1|110073.7|109989.5|32
1731975140000|2024-11-19 00:12:20|110132.6|109986.9|110135.1|109994.2|110139.4|110007|110130.4|109986.9|32
1731975150000|2024-11-19 00:12:30|110134.6|110004.3|110078.8|110028.8|110134.8|110034.4|110069.4|109998.9|33
1731975160000|2024-11-19 00:12:40|110084.2|110034.2|110130.2|109997.8|110133.1|110036|110076.2|109993.5|20
1731975170000|2024-11-19 00:12:50|110127.9|110002.3|110128.5|109997|110133.2|110043.8|110079.6|109996.9|25
1731975180000|2024-11-19 00:13:00|110132.9|109997.3|110128.1|109996.7|110132.9|110044.4|110083.4|109995.9|27
1731975190000|2024-11-19 00:13:10|110083|110033|110127.4|109996.3|110128.9|110046.1|110082.6|109990.9|17
1731975200000|2024-11-19 00:13:20|110127.2|109996.8|110120.7|109990.7|110129.2|110044.2|110076.7|109990.5|23
1731975210000|2024-11-19 00:13:30|110121|109990.9|110092|110042|110125.2|110042|110079.5|109990.8|22
1731975220000|2024-11-19 00:13:40|110123.7|109996.2|110086|110036|110124.1|110036.1|110084.6|109996.2|12
1731975230000|2024-11-19 00:13:50|110086.1|110036.1|110085.5|110035.5|110086.4|110036.4|110085.5|110035.5|7
1731975240000|2024-11-19 00:14:00|110085.7|110035.7|110087.6|110037.6|110087.6|110037.6|110085.7|110035.7|10
1731975250000|2024-11-19 00:14:10|110141.9|109990.6|110085.2|110035.2|110141.9|110040.1|110084.3|109987.7|14
1731975260000|2024-11-19 00:14:20|110085.5|110035.5|110084.3|110034.3|110086|110036|110084|110034|13
1731975270000|2024-11-19 00:14:30|110090.3|110040.3|110086.9|110036.9|110094.3|110044.3|110085.7|110035.7|17
1731975280000|2024-11-19 00:14:40|110087|110037|110086.9|110036.9|110088.2|110038.2|110086.9|110036.9|10
1731975290000|2024-11-19 00:14:50|110087.1|110037.1|110086.6|110036.6|110087.1|110037.1|110086.1|110036.1|10
1731975300000|2024-11-19 00:15:00|110086.5|110036.5|110083|110033|110123.7|110045.2|110078|109995.1|34
1731975310000|2024-11-19 00:15:10|110082.7|110032.7|110086.1|110036.1|110129.6|110044.6|110082.7|109993.1|22
1731975320000|2024-11-19 00:15:20|110086.2|110036.2|110086.3|110036.3|110086.4|110036.4|110086.2|110036.2|3
1731975330000|2024-11-19 00:15:30|110083|110033|110079.4|110029.4|110084.6|110034.6|110079.4|110029.4|14
1731975340000|2024-11-19 00:15:40|110080|110030|110077.4|110027.4|110080.6|110030.6|110072.2|110022.2|14
1731975350000|2024-11-19 00:15:50|110077.7|110027.7|110076.4|110026.4|110083.3|110033.3|110075.5|110025.5|15
1731975360000|2024-11-19 00:16:00|110076.6|110026.6|110075.4|110025.4|110076.9|110026.9|110075.4|110025.4|12
1731975370000|2024-11-19 00:16:10|110075.6|110025.6|110071|110021|110111.6|110030.5|110070.9|109986.5|13
1731975380000|2024-11-19 00:16:20|110074.7|110024.7|110119.6|109992.9|110130.6|110036.3|110073.5|109981.7|34
1731975390000|2024-11-19 00:16:30|110115.9|109989.2|110113.1|109984.3|110122.5|109993.7|110108.5|109981.3|31
1731975400000|2024-11-19 00:16:40|110117.5|109988.6|110085.9|110035.9|110121.4|110035.9|110076.7|109980.3|35
1731975410000|2024-11-19 00:16:50|110080.5|110030.5|110078.9|110028.9|110119.9|110031.5|110075.4|109983.4|22
1731975420000|2024-11-19 00:17:00|110083.1|110033.1|110074.7|110024.7|110118.3|110035.4|110069.9|109983.4|26
1731975430000|2024-11-19 00:17:10|110078.1|110028.1|110118.3|109991.8|110119.7|110030.4|110074.6|109986|24
1731975440000|2024-11-19 00:17:20|110117.9|109991.6|110072.6|110022.6|110118.5|110035.4|110072.6|109986.3|20
1731975450000|2024-11-19 00:17:30|110072.4|110022.4|110113.9|109986.6|110119.8|110026.4|110068.1|109983.2|19
1731975460000|2024-11-19 00:17:40|110112.1|109986.8|110071.4|110021.4|110112.1|110025|110069.1|109986.8|20
1731975470000|2024-11-19 00:17:50|110071|110021|110071.3|110021.3|110120.6|110028.4|110070.1|109984|26
1731975480000|2024-11-19 00:18:00|110075.8|110025.8|110060.3|110010.3|110075.8|110025.8|110060.2|110010.2|15
1731975490000|2024-11-19 00:18:10|110060.6|110010.6|110066.4|110016.4|110066.4|110016.4|110058.8|110008.8|15
1731975500000|2024-11-19 00:18:20|110066.6|110016.6|110122.1|109991.6|110122.4|110020.7|110066.5|109978.6|20
1731975510000|2024-11-19 00:18:30|110122.8|109990.5|110124.6|109991.2|110124.6|110027.1|110076.9|109983.8|15
1731975520000|2024-11-19 00:18:40|110124.9|109991.4|110125.4|109992.1|110125.7|109992.4|110124.9|109991.4|7
1731975530000|2024-11-19 00:18:50|110125.5|109992|110078.4|110028.4|110125.7|110028.4|110078.2|109991.6|10
1731975540000|2024-11-19 00:19:00|110078.6|110028.6|110080.1|110030.1|110131.3|110030.6|110078.1|109990.2|16
1731975550000|2024-11-19 00:19:10|110079.7|110029.7|110115|109988.2|110127.9|110035|110078.5|109980.7|18
1731975560000|2024-11-19 00:19:20|110076.8|110026.8|110126.8|109994.5|110148.5|110029.9|110076.8|109987.8|21
1731975570000|2024-11-19 00:19:30|110127.4|109994.8|110139.3|110001.9|110139.3|110004|110127.4|109994.8|13
1731975580000|2024-11-19 00:19:40|110139|110001.8|110139.8|110001.7|110139.8|110001.8|110137.8|110000.5|13
1731975590000|2024-11-19 00:19:50|110139.9|110002.1|110136|109997|110144.6|110004.7|110133.5|109990.9|17
1731975600000|2024-11-19 00:20:00|110132.9|109993.8|110149.9|109996.2|110149.9|110000|110130.6|109990.1|22
1731975610000|2024-11-19 00:20:10|110155.1|110014.4|110133.2|110001|110155.1|110014.4|110126.5|109993.7|34
1731975620000|2024-11-19 00:20:20|110137.9|110004.5|110132.4|109999.5|110143|110007.7|110129.6|109997.9|27
1731975630000|2024-11-19 00:20:30|110137.6|110003.3|110148|110002.7|110149.1|110008.4|110129.4|109997.6|21
1731975640000|2024-11-19 00:20:40|110147.9|110002.3|110143.8|110000.5|110147.9|110002.3|110131.7|109999.6|14
1731975650000|2024-11-19 00:20:50|110131.5|110000.1|110146.9|110002.8|110146.9|110002.8|110124.7|109994.8|15
1731975660000|2024-11-19 00:21:00|110137.1|110003.7|110145.3|110005.9|110149.2|110009.5|110121.7|109992|37
1731975670000|2024-11-19 00:21:10|110146.7|110004.7|110138.1|110003.6|110152.7|110009.3|110138.1|110000.1|17
1731975680000|2024-11-19 00:21:20|110139|110004.4|110149.7|110004|110156.8|110013.8|110139|110004|21
1731975690000|2024-11-19 00:21:30|110151.3|110007.8|110151.6|110015.5|110158.9|110017.6|110141.6|110007.8|15
1731975700000|2024-11-19 00:21:40|110143.9|110009.8|110149.4|110017.2|110150.9|110068.6|110117.2|110009.8|13
1731975710000|2024-11-19 00:21:50|110149.7|110017.5|110151.6|110017|110154.3|110022.3|110148.7|110017|10
1731975720000|2024-11-19 00:22:00|110150.9|110017.2|110151.3|110018.2|110151.6|110018.4|110150.8|110017.2|7
1731975730000|2024-11-19 00:22:10|110151.4|110020.3|110132.9|110082.9|110168.8|110086.8|110100.7|110020.2|54
1731975740000|2024-11-19 00:22:20|110134.4|110084.4|110147.5|110097.5|110180.9|110097.5|110125.4|110045|26
1731975750000|2024-11-19 00:22:30|110147.4|110097.4|110131.2|110081.2|110175.1|110097.4|110110.7|110031|45
1731975760000|2024-11-19 00:22:40|110131.6|110081.6|110134.8|110084.8|110179.2|110091.3|110115.4|110031.6|51
1731975770000|2024-11-19 00:22:50|110177|110050.7|110122.7|110072.7|110179.5|110092.2|110122.7|110023.1|29
1731975780000|2024-11-19 00:23:00|110122.4|110072.4|110129.1|110079.1|110180.7|110079.3|110122.4|110041.9|17
1731975790000|2024-11-19 00:23:10|110129.6|110079.6|110173.4|110045.7|110176|110080.4|110116.7|110027.1|19
1731975800000|2024-11-19 00:23:20|110170.9|110044.9|110129.4|110079.4|110173.2|110079.5|110128|110031.4|12
1731975810000|2024-11-19 00:23:30|110130.6|110080.6|110167.8|110038.7|110167.8|110085|110130.6|110037.6|11
1731975820000|2024-11-19 00:23:40|110160.4|110033.2|110132.9|110082.9|110172.7|110085.6|110126.4|110033.2|19
1731975830000|2024-11-19 00:23:50|110131.9|110081.9|110124.4|110074.4|110169|110082.7|110122.9|110030.5|17
1731975840000|2024-11-19 00:24:00|110167.4|110041.2|110175.3|110046|110188.4|110091.5|110118.5|110036.8|34
1731975850000|2024-11-19 00:24:10|110169.6|110041.7|110134.8|110084.8|110186.4|110093.5|110132.7|110034.1|24
1731975860000|2024-11-19 00:24:20|110134.9|110084.9|110133.5|110083.5|110170|110085.1|110133.5|110037.5|10
1731975870000|2024-11-19 00:24:30|110168.5|110036.9|110140.8|110090.8|110176.5|110090.9|110118.6|110035.9|23
1731975880000|2024-11-19 00:24:40|110142.1|110092.1|110140.6|110090.6|110142.1|110092.1|110125.2|110075.2|9
1731975890000|2024-11-19 00:24:50|110146.1|110096.1|110135.2|110085.2|110173.5|110096.1|110122.9|110040|15
1731975900000|2024-11-19 00:25:00|110135|110085|110142.6|110092.6|110142.7|110092.7|110135|110085|6
1731975910000|2024-11-19 00:25:10|110142.5|110092.5|110135.6|110085.6|110185.6|110093.9|110135.4|110056.8|13
1731975920000|2024-11-19 00:25:20|110141.9|110091.9|110142.1|110092.1|110184.9|110092.1|110137.7|110056.6|9
1731975930000|2024-11-19 00:25:30|110142|110092|110143.1|110093.1|110184.9|110093.1|110135.2|110052|12
1731975940000|2024-11-19 00:25:40|110186.2|110060.1|110185.6|110059.4|110186.2|110094.8|110142.6|110059.1|12
1731975950000|2024-11-19 00:25:50|110190.5|110062.4|110138.2|110088.2|110190.5|110096.2|110132.6|110056.2|10
1731975960000|2024-11-19 00:26:00|110146.2|110096.2|110153.9|110103.9|110154.4|110104.4|110145.2|110095.2|9
1731975970000|2024-11-19 00:26:10|110154.1|110104.1|110140.3|110090.3|110154.1|110104.1|110140.3|110090.3|9
1731975980000|2024-11-19 00:26:20|110182.9|110053.9|110132.4|110082.4|110182.9|110089.7|110132|110041.6|9
1731975990000|2024-11-19 00:26:30|110176.4|110040.6|110138.7|110088.7|110177.7|110088.7|110132|110040.6|13
1731976000000|2024-11-19 00:26:40|110147.9|110097.9|110147.3|110097.3|110148.8|110098.8|110132.1|110082.1|12
1731976010000|2024-11-19 00:26:50|110148.2|110098.2|110159|110109|110159.8|110109.8|110148.2|110098.2|8
1731976020000|2024-11-19 00:27:00|110158.8|110108.8|110148.6|110098.6|110194.2|110108.8|110148.3|110043.2|15
1731976030000|2024-11-19 00:27:10|110148.5|110098.5|110148.1|110098.1|110148.6|110098.6|110148|110098|6
1731976040000|2024-11-19 00:27:20|110148.3|110098.3|110148.8|110098.8|110148.9|110098.9|110148.3|110098.3|6
1731976050000|2024-11-19 00:27:30|110143.6|110093.6|110157|110107|110200|110107|110142.9|110033.4|11
1731976060000|2024-11-19 00:27:40|110156.5|110106.5|110193.8|110058.1|110194.4|110106.6|110156.5|110058.1|9
1731976070000|2024-11-19 00:27:50|110193.9|110058.2|110194.9|110059.6|110194.9|110059.6|110193.9|110058.2|4
1731976080000|2024-11-19 00:28:00|110194.3|110059.3|110200.8|110061.8|110201.2|110114.9|110164.9|110058.8|10
1731976090000|2024-11-19 00:28:10|110200.5|110061.5|110199.5|110063.4|110200.5|110063.4|110194.3|110056.6|7
1731976100000|2024-11-19 00:28:20|110199.2|110063.1|110200.5|110061.3|110201.4|110097.1|110147.1|110061.3|13
1731976110000|2024-11-19 00:28:30|110200.4|110061.4|110161.2|110111.2|110200.7|110115.6|110161.2|110061.2|7
1731976120000|2024-11-19 00:28:40|110192.5|110061.1|110157.4|110107.4|110192.5|110107.5|110155.6|110061|7
1731976130000|2024-11-19 00:28:50|110157.7|110107.7|110157.7|110107.7|110157.7|110107.7|110157.4|110107.4|5
1731976140000|2024-11-19 00:29:00|110157.6|110107.6|110162.5|110112.5|110172.1|110122.1|110154|110104|15
1731976150000|2024-11-19 00:29:10|110161.7|110111.7|110160.4|110110.4|110165.3|110115.3|110155|110105|14
1731976160000|2024-11-19 00:29:20|110160.5|110110.5|110159.2|110109.2|110160.5|110110.5|110158.9|110108.9|8
1731976170000|2024-11-19 00:29:30|110159.1|110109.1|110152.9|110102.9|110159.3|110109.3|110151.2|110101.2|8
1731976180000|2024-11-19 00:29:40|110157.3|110107.3|110159.5|110109.5|110160.9|110110.9|110147.9|110097.9|9
1731976190000|2024-11-19 00:29:50|110162.8|110112.8|110160.7|110110.7|110172.1|110122.1|110160.3|110110.3|8
1731976200000|2024-11-19 00:30:00|110161.4|110111.4|110158.1|110108.1|110164.5|110114.5|110152.2|110102.2|25
1731976210000|2024-11-19 00:30:10|110162|110112|110157.8|110107.8|110162.7|110112.7|110154.9|110104.9|14
1731976220000|2024-11-19 00:30:20|110162.5|110112.5|110154.9|110104.9|110163.2|110113.2|110149.1|110099.1|13
1731976230000|2024-11-19 00:30:30|110150.2|110100.2|110156.1|110106.1|110159.1|110109.1|110150.2|110100.2|15
1731976240000|2024-11-19 00:30:40|110156.7|110106.7|110147.5|110097.5|110162.1|110112.1|110138.2|110088.2|24
1731976250000|2024-11-19 00:30:50|110150|110100|110149.3|110099.3|110150|110100|110149.3|110099.3|3
1731976260000|2024-11-19 00:31:00|110154.7|110104.7|110143.3|110093.3|110160.8|110110.8|110138.1|110088.1|21
1731976270000|2024-11-19 00:31:10|110143.7|110093.7|110145.5|110095.5|110147|110097|110134.4|110084.4|10
1731976280000|2024-11-19 00:31:20|110141.1|110091.1|110146.2|110096.2|110150.8|110100.8|110140.5|110090.5|7
1731976290000|2024-11-19 00:31:30|110154.6|110104.6|110147|110097|110154.6|110104.6|110142.5|110092.5|9
1731976300000|2024-11-19 00:31:40|110149.2|110099.2|110149.3|110099.3|110149.3|110099.3|110138.2|110088.2|13
1731976310000|2024-11-19 00:31:50|110159.6|110109.6|110138.4|110088.4|110159.6|110109.6|110134.1|110084.1|9
1731976320000|2024-11-19 00:32:00|110137.9|110087.9|110140.2|110090.2|110176.7|110103.8|110121.8|110045.9|23
1731976330000|2024-11-19 00:32:10|110134.4|110084.4|110138.8|110088.8|110138.8|110088.8|110132.8|110082.8|10
1731976340000|2024-11-19 00:32:20|110138.9|110088.9|110138.7|110088.7|110138.9|110088.9|110138.7|110088.7|3
1731976350000|2024-11-19 00:32:30|110138.5|110088.5|110180.5|110034.1|110180.5|110088.5|110135.2|110034.1|4
1731976360000|2024-11-19 00:32:40|110180.3|110035|110181.3|110033.1|110183.1|110035|110180.3|110032.2|8
1731976370000|2024-11-19 00:32:50|110180.4|110040|110178.5|110039.6|110181.3|110040|110178|110033.1|17
1731976380000|2024-11-19 00:33:00|110180.3|110039.5|110137.2|110087.2|110180.3|110090.8|110130.1|110039.5|14
1731976390000|2024-11-19 00:33:10|110135.2|110085.2|110136.8|110086.8|110142.4|110092.4|110133.8|110083.8|19
1731976400000|2024-11-19 00:33:20|110136.9|110086.9|110137.6|110087.6|110188.9|110092.5|110131.9|110053.7|26
1731976410000|2024-11-19 00:33:30|110141.6|110091.6|110138.4|110088.4|110142.5|110092.5|110134.5|110084.5|18
1731976420000|2024-11-19 00:33:40|110141.1|110091.1|110139.4|110089.4|110148.4|110098.4|110137.8|110087.8|18
1731976430000|2024-11-19 00:33:50|110139.1|110089.1|110136|110086|110139.2|110089.2|110135.9|110085.9|7
1731976440000|2024-11-19 00:34:00|110136.1|110086.1|110136.1|110086.1|110143.3|110093.3|110135.2|110085.2|6
1731976450000|2024-11-19 00:34:10|110138.4|110088.4|110184|110040|110184|110088.7|110135.9|110038.6|8
1731976460000|2024-11-19 00:34:20|110183.7|110038.6|110183.2|110038.6|110183.7|110040|110183.2|110038.1|9
1731976470000|2024-11-19 00:34:30|110182.6|110040.8|110182.8|110037.7|110183.7|110040.8|110182.2|110037.7|7
1731976480000|2024-11-19 00:34:40|110184.2|110038.5|110133.2|110083.2|110184.2|110089.9|110126.4|110038.5|23
1731976490000|2024-11-19 00:34:50|110134|110084|110134.7|110084.7|110135.6|110085.6|110134|110084|8
1731976500000|2024-11-19 00:35:00|110134.6|110084.6|110134.7|110084.7|110141.7|110091.7|110129.7|110079.7|22
1731976510000|2024-11-19 00:35:10|110134.8|110084.8|110133.3|110083.3|110139.4|110089.4|110133.3|110083.3|14
1731976520000|2024-11-19 00:35:20|110137|110087|110141.1|110091.1|110141.4|110091.4|110137|110087|5
1731976530000|2024-11-19 00:35:30|110147.4|110097.4|110140.9|110090.9|110147.4|110097.4|110135.2|110085.2|12
1731976540000|2024-11-19 00:35:40|110138.2|110088.2|110133.7|110083.7|110145.3|110095.3|110133.7|110083.7|14
1731976550000|2024-11-19 00:35:50|110135|110085|110139.3|110089.3|110186.9|110092.7|110133.1|110061.2|12
1731976560000|2024-11-19 00:36:00|110141.5|110091.5|110142.7|110092.7|110143.4|110093.4|110137.6|110087.6|12
1731976570000|2024-11-19 00:36:10|110138.9|110088.9|110137.2|110087.2|110146.9|110096.9|110135.1|110085.1|21
1731976580000|2024-11-19 00:36:20|110139.2|110089.2|110140.7|110090.7|110144.6|110094.6|110137.1|110087.1|14
1731976590000|2024-11-19 00:36:30|110136.4|110086.4|110143|110093|110143|110093|110130.6|110080.6|13
1731976600000|2024-11-19 00:36:40|110141.1|110091.1|110140.8|110090.8|110145.9|110095.9|110136.8|110086.8|6
1731976610000|2024-11-19 00:36:50|110136.7|110086.7|110140.7|110090.7|110140.8|110090.8|110135.4|110085.4|8
1731976620000|2024-11-19 00:37:00|110141|110091|110139.4|110089.4|110193.1|110095.6|110139.4|110062.5|16
1731976630000|2024-11-19 00:37:10|110135.6|110085.6|110138.8|110088.8|110140.4|110090.4|110135.2|110085.2|18
1731976640000|2024-11-19 00:37:20|110139.1|110089.1|110139.3|110089.3|110143.7|110093.7|110135.2|110085.2|7
1731976650000|2024-11-19 00:37:30|110141.9|110091.9|110142.8|110092.8|110142.8|110092.8|110141.9|110091.9|2
1731976660000|2024-11-19 00:37:40|110146.4|110096.4|110141.2|110091.2|110152.1|110102.1|110137.6|110087.6|30
1731976670000|2024-11-19 00:37:50|110143.1|110093.1|110141.6|110091.6|110148.4|110098.4|110135.9|110085.9|23
1731976680000|2024-11-19 00:38:00|110137.1|110087.1|110143.1|110093.1|110144.5|110094.5|110137|110087|23
1731976690000|2024-11-19 00:38:10|110136.4|110086.4|110142.6|110092.6|110143.9|110093.9|110135.5|110085.5|18
1731976700000|2024-11-19 00:38:20|110138.9|110088.9|110145.6|110095.6|110146.4|110096.4|110138.6|110088.6|12
1731976710000|2024-11-19 00:38:30|110145.9|110095.9|110144.5|110094.5|110145.9|110095.9|110137.4|110087.4|21
1731976720000|2024-11-19 00:38:40|110144.7|110094.7|110146.8|110096.8|110153.3|110103.3|110139.3|110089.3|23
1731976730000|2024-11-19 00:38:50|110148.6|110098.6|110139.1|110089.1|110151.5|110101.5|110139.1|110089.1|26
1731976740000|2024-11-19 00:39:00|110143.5|110093.5|110146.7|110096.7|110146.9|110096.9|110140.1|110090.1|8
1731976750000|2024-11-19 00:39:10|110144.2|110094.2|110141.7|110091.7|110148.4|110098.4|110141.7|110091.7|13
1731976760000|2024-11-19 00:39:20|110145.7|110095.7|110161.9|110111.9|110179.4|110129.4|110141.8|110091.8|9
1731976770000|2024-11-19 00:39:30|110158.5|110108.5|110168.2|110118.2|110171|110121|110157.8|110107.8|17
1731976780000|2024-11-19 00:39:40|110164.8|110114.8|110171.9|110121.9|110187.3|110137.3|110164.8|110114.8|26
1731976790000|2024-11-19 00:39:50|110170.8|110120.8|110182.8|110132.8|110182.8|110132.8|110170.8|110120.8|20
1731976800000|2024-11-19 00:40:00|110173.1|110123.1|110171.8|110121.8|110173.1|110123.1|110169|110119|8
1731976810000|2024-11-19 00:40:10|110176.8|110126.8|110175.8|110125.8|110177.3|110127.3|110167.9|110117.9|7
1731976820000|2024-11-19 00:40:20|110170.9|110120.9|110175.9|110125.9|110175.9|110125.9|110170.5|110120.5|4
1731976830000|2024-11-19 00:40:30|110211.2|110070.7|110210.1|110071.4|110211.2|110072.8|110210.1|110070.7|5
1731976840000|2024-11-19 00:40:40|110167.6|110070.6|110166.2|110116.2|110170.3|110120.3|110164.1|110070.6|13
1731976850000|2024-11-19 00:40:50|110165.7|110115.7|110168.8|110118.8|110172.8|110122.8|110159.7|110109.7|16
1731976860000|2024-11-19 00:41:00|110168.9|110118.9|110165.3|110115.3|110174.4|110124.4|110163.9|110113.9|13
1731976870000|2024-11-19 00:41:10|110169.1|110119.1|110166.1|110116.1|110169.1|110119.1|110164.6|110114.6|8
1731976880000|2024-11-19 00:41:20|110166|110116|110166.5|110116.5|110168|110118|110159.1|110109.1|20
1731976890000|2024-11-19 00:41:30|110166.1|110116.1|110172.1|110122.1|110172.7|110122.7|110160.8|110110.8|11
1731976900000|2024-11-19 00:41:40|110168.6|110118.6|110163.9|110113.9|110171.2|110121.2|110163.7|110113.7|9
1731976910000|2024-11-19 00:41:50|110163.8|110113.8|110163.8|110113.8|110167|110117|110163.8|110113.8|5
1731976920000|2024-11-19 00:42:00|110167.1|110117.1|110168.6|110118.6|110178.8|110128.8|110161.4|110111.4|26
1731976930000|2024-11-19 00:42:10|110164.3|110114.3|110166.8|110116.8|110178.1|110128.1|110160.4|110110.4|23
1731976940000|2024-11-19 00:42:20|110167|110117|110170.9|110120.9|110216.3|110132.3|110166.9|110090.2|18
1731976950000|2024-11-19 00:42:30|110173.9|110123.9|110174.8|110124.8|110176.9|110126.9|110164.7|110114.7|30
1731976960000|2024-11-19 00:42:40|110174.6|110124.6|110176.7|110126.7|110176.7|110126.7|110173.9|110123.9|7
1731976970000|2024-11-19 00:42:50|110177.3|110127.3|110175|110125|110184.2|110134.2|110172.7|110122.7|14
1731976980000|2024-11-19 00:43:00|110180.7|110130.7|110177|110127|110187.6|110137.6|110173.5|110123.5|7
1731976990000|2024-11-19 00:43:10|110180.2|110130.2|110175.5|110125.5|110182.9|110132.9|110175.5|110125.5|5
1731977000000|2024-11-19 00:43:20|110175.7|110125.7|110177.1|110127.1|110180.8|110130.8|110171.7|110121.7|10
1731977010000|2024-11-19 00:43:30|110174.5|110124.5|110180.5|110130.5|110186.6|110136.6|110174.5|110124.5|9
1731977020000|2024-11-19 00:43:40|110174.1|110124.1|110175.2|110125.2|110184.1|110134.1|110173.8|110123.8|15
1731977030000|2024-11-19 00:43:50|110180.4|110130.4|110177.6|110127.6|110185.9|110135.9|110172.9|110122.9|20
1731977040000|2024-11-19 00:44:00|110179.2|110129.2|110176.2|110126.2|110179.4|110129.4|110174.6|110124.6|12
1731977050000|2024-11-19 00:44:10|110178.3|110128.3|110178.4|110128.4|110178.6|110128.6|110176.4|110126.4|6
1731977060000|2024-11-19 00:44:20|110178.1|110128.1|110168.8|110118.8|110178.1|110128.1|110168.8|110118.8|13
1731977070000|2024-11-19 00:44:30|110171.1|110121.1|110176.7|110126.7|110179|110129|110171.1|110121.1|13
1731977080000|2024-11-19 00:44:40|110177.3|110127.3|110182.1|110132.1|110182.5|110132.5|110177.2|110127.2|4
1731977090000|2024-11-19 00:44:50|110182.2|110132.2|110181.6|110131.6|110182.2|110132.2|110180.3|110130.3|6
1731977100000|2024-11-19 00:45:00|110182.2|110132.2|110181.7|110131.7|110182.2|110132.2|110181.6|110131.6|4
1731977110000|2024-11-19 00:45:10|110181.5|110131.5|110178.7|110128.7|110181.8|110131.8|110171|110121|8
1731977120000|2024-11-19 00:45:20|110182.3|110132.3|110176.8|110126.8|110182.3|110132.3|110174.8|110124.8|10
1731977130000|2024-11-19 00:45:30|110176.1|110126.1|110182.1|110132.1|110190.7|110140.7|110175.8|110125.8|18
1731977140000|2024-11-19 00:45:40|110181.6|110131.6|110182.8|110132.8|110185.4|110135.4|110180.9|110130.9|14
1731977150000|2024-11-19 00:45:50|110183.5|110133.5|110182|110132|110187.4|110137.4|110182|110132|12
1731977160000|2024-11-19 00:46:00|110182.7|110132.7|110183.9|110133.9|110184.1|110134.1|110182.6|110132.6|11
1731977170000|2024-11-19 00:46:10|110183.3|110133.3|110180.2|110130.2|110188.6|110138.6|110177|110127|13
1731977180000|2024-11-19 00:46:20|110180.6|110130.6|110179.9|110129.9|110180.9|110130.9|110176.7|110126.7|6
1731977190000|2024-11-19 00:46:30|110180|110130|110181.1|110131.1|110184.5|110134.5|110180|110130|11
1731977200000|2024-11-19 00:46:40|110181.3|110131.3|110181.6|110131.6|110181.6|110131.6|110181.2|110131.2|5
1731977210000|2024-11-19 00:46:50|110185|110135|110180.6|110130.6|110185|110135|110180|110130|10
1731977220000|2024-11-19 00:47:00|110181|110131|110183.7|110133.7|110184.2|110134.2|110179.3|110129.3|15
1731977230000|2024-11-19 00:47:10|110180.1|110130.1|110184.3|110134.3|110184.3|110134.3|110179.9|110129.9|16
1731977240000|2024-11-19 00:47:20|110180.9|110130.9|110183.2|110133.2|110184.5|110134.5|110180.8|110130.8|9
1731977250000|2024-11-19 00:47:30|110179.9|110129.9|110186.6|110136.6|110188.8|110138.8|110179.9|110129.9|21
1731977260000|2024-11-19 00:47:40|110183|110133|110181.6|110131.6|110193.7|110143.7|110181.6|110131.6|21
1731977270000|2024-11-19 00:47:50|110185|110135|110181.9|110131.9|110190.1|110140.1|110180.8|110130.8|34
1731977280000|2024-11-19 00:48:00|110185.5|110135.5|110185.5|110135.5|110191|110141|110181.9|110131.9|31
1731977290000|2024-11-19 00:48:10|110190.2|110140.2|110181.3|110131.3|110194.8|110144.8|110180.1|110130.1|33
1731977300000|2024-11-19 00:48:20|110185.7|110135.7|110186.9|110136.9|110187.4|110137.4|110178.1|110128.1|26
1731977310000|2024-11-19 00:48:30|110186.1|110136.1|110181.8|110131.8|110190|110140|110179.4|110129.4|20
1731977320000|2024-11-19 00:48:40|110183.4|110133.4|110188.3|110138.3|110202.6|110152.6|110174.7|110124.7|40
1731977330000|2024-11-19 00:48:50|110188.1|110138.1|110186.1|110136.1|110189.7|110139.7|110185.5|110135.5|13
1731977340000|2024-11-19 00:49:00|110185.4|110135.4|110185.4|110135.4|110186.2|110136.2|110185.1|110135.1|9
1731977350000|2024-11-19 00:49:10|110185|110135|110205.8|110155.8|110221.3|110171.3|110185|110135|16
1731977360000|2024-11-19 00:49:20|110207.8|110157.8|110207.1|110157.1|110235.9|110185.9|110198.2|110148.2|31
1731977370000|2024-11-19 00:49:30|110205.6|110155.6|110212.5|110162.5|110214.2|110164.2|110200.8|110150.8|22
1731977380000|2024-11-19 00:49:40|110213.2|110163.2|110209.6|110159.6|110213.9|110163.9|110201.3|110151.3|14
1731977390000|2024-11-19 00:49:50|110210.6|110160.6|110208.2|110158.2|110217.4|110167.4|110205.6|110155.6|15
1731977400000|2024-11-19 00:50:00|110212.9|110162.9|110212.8|110162.8|110214.8|110164.8|110207.8|110157.8|21
1731977410000|2024-11-19 00:50:10|110213.8|110163.8|110231.2|110181.2|110231.2|110181.2|110213.8|110163.8|6
1731977420000|2024-11-19 00:50:20|110240.8|110190.8|110230.6|110180.6|110240.8|110190.8|110230|110180|7
1731977430000|2024-11-19 00:50:30|110230|110180|110226.8|110176.8|110230|110180|110226.5|110176.5|9
1731977440000|2024-11-19 00:50:40|110226.7|110176.7|110227.2|110177.2|110227.6|110177.6|110226.6|110176.6|6
1731977450000|2024-11-19 00:50:50|110227.3|110177.3|110220.9|110170.9|110227.4|110177.4|110216.8|110166.8|25
1731977460000|2024-11-19 00:51:00|110215.5|110165.5|110218.5|110168.5|110222.3|110172.3|110214.8|110164.8|21
1731977470000|2024-11-19 00:51:10|110219.2|110169.2|110248.5|110198.5|110248.5|110198.5|110219|110169|16
1731977480000|2024-11-19 00:51:20|110253|110203|110254.6|110204.6|110254.6|110204.6|110252.7|110202.7|6
1731977490000|2024-11-19 00:51:30|110254.4|110204.4|110264.7|110214.7|110264.7|110214.7|110237.5|110187.5|24
1731977500000|2024-11-19 00:51:40|110259.4|110209.4|110275.8|110225.8|110275.8|110225.8|110256.8|110206.8|13
1731977510000|2024-11-19 00:51:50|110270.7|110220.7|110268.2|110218.2|110270.7|110220.7|110262.1|110212.1|20
1731977520000|2024-11-19 00:52:00|110262.6|110212.6|110259.2|110209.2|110272.9|110222.9|110248.2|110198.2|39
1731977530000|2024-11-19 00:52:10|110256.4|110206.4|110264.5|110214.5|110267.8|110217.8|110256.4|110206.4|39
1731977540000|2024-11-19 00:52:20|110260.1|110210.1|110279.1|110229.1|110332.7|110282.7|110260.1|110210.1|68
1731977550000|2024-11-19 00:52:30|110281.5|110231.5|110354.7|110304.7|110354.7|110304.7|110281.5|110231.5|49
1731977560000|2024-11-19 00:52:40|110355.8|110305.8|110367.4|110317.4|110380.2|110330.2|110351.2|110301.2|54
1731977570000|2024-11-19 00:52:50|110367.3|110317.3|110421.5|110371.5|110467.2|110405.9|110361.3|110289.8|65
1731977580000|2024-11-19 00:53:00|110426|110376|110398.7|110348.7|110453.3|110403.3|110395.4|110302.2|69
1731977590000|2024-11-19 00:53:10|110396.5|110346.5|110384.9|110334.9|110437.3|110348.9|110370.1|110283.6|44
1731977600000|2024-11-19 00:53:20|110415.5|110283.5|110363.3|110313.3|110415.5|110333.1|110358.9|110275.4|22
1731977610000|2024-11-19 00:53:30|110361.6|110311.6|110357.1|110307.1|110363.7|110313.7|110348.2|110298.2|24
1731977620000|2024-11-19 00:53:40|110357.2|110307.2|110350.1|110300.1|110367.8|110317.8|110335.4|110285.4|24
1731977630000|2024-11-19 00:53:50|110352.4|110302.4|110352.7|110302.7|110360.8|110310.8|110341.9|110291.9|37
1731977640000|2024-11-19 00:54:00|110346.2|110296.2|110342.6|110292.6|110353.1|110303.1|110337.8|110287.8|45
1731977650000|2024-11-19 00:54:10|110334.3|110284.3|110354.7|110304.7|110357.3|110307.3|110334.3|110284.3|33
1731977660000|2024-11-19 00:54:20|110350.6|110300.6|110339.2|110289.2|110355|110305|110337.1|110287.1|34
1731977670000|2024-11-19 00:54:30|110334.4|110284.4|110354.5|110304.5|110357.5|110307.5|110329.5|110279.5|31
1731977680000|2024-11-19 00:54:40|110360.2|110310.2|110345.5|110295.5|110362.6|110312.6|110337.8|110287.8|42
1731977690000|2024-11-19 00:54:50|110344.5|110294.5|110343.7|110293.7|110354.4|110304.4|110337.9|110287.9|39
1731977700000|2024-11-19 00:55:00|110345.7|110295.7|110347.7|110297.7|110358.4|110308.4|110340.4|110290.4|44
1731977710000|2024-11-19 00:55:10|110345.9|110295.9|110353.7|110303.7|110354.2|110304.2|110342.2|110292.2|29
1731977720000|2024-11-19 00:55:20|110350.4|110300.4|110345.8|110295.8|110352.1|110302.1|110339.7|110289.7|34
1731977730000|2024-11-19 00:55:30|110349.8|110299.8|110344.6|110294.6|110349.9|110299.9|110333.7|110283.7|40
1731977740000|2024-11-19 00:55:40|110342.1|110292.1|110297.9|110247.9|110353.3|110303.3|110297.9|110247.9|58
1731977750000|2024-11-19 00:55:50|110295.4|110245.4|110336.1|110286.1|110336.1|110286.1|110295.4|110245.4|45
1731977760000|2024-11-19 00:56:00|110337.8|110287.8|110308.6|110258.6|110337.8|110287.8|110308.6|110258.6|73
1731977770000|2024-11-19 00:56:10|110311.3|110261.3|110303.5|110253.5|110324.1|110274.1|110302.5|110252.5|32
1731977780000|2024-11-19 00:56:20|110305.4|110255.4|110304.5|110254.5|110307.7|110257.7|110296.2|110246.2|20
1731977790000|2024-11-19 00:56:30|110302.5|110252.5|110304.2|110254.2|110306.8|110256.8|110300.7|110250.7|38
1731977800000|2024-11-19 00:56:40|110304.8|110254.8|110304|110254|110306.3|110256.3|110303|110253|27
1731977810000|2024-11-19 00:56:50|110303.3|110253.3|110296.7|110246.7|110307.3|110257.3|110289.1|110239.1|56
1731977820000|2024-11-19 00:57:00|110296.1|110246.1|110297.4|110247.4|110302.3|110252.3|110288.5|110238.5|68
1731977830000|2024-11-19 00:57:10|110296.3|110246.3|110292.3|110242.3|110307|110257|110289.9|110239.9|58
1731977840000|2024-11-19 00:57:20|110290.3|110240.3|110269.8|110219.8|110293.4|110243.4|110267.8|110217.8|38
1731977850000|2024-11-19 00:57:30|110271.9|110221.9|110264.4|110214.4|110276.5|110226.5|110256.5|110206.5|67
1731977860000|2024-11-19 00:57:40|110266.1|110216.1|110236.1|110186.1|110272|110222|110236.1|110186.1|55
1731977870000|2024-11-19 00:57:50|110236.5|110186.5|110231.3|110181.3|110236.5|110186.5|110230|110180|21
1731977880000|2024-11-19 00:58:00|110229.4|110179.4|110224.8|110174.8|110232.6|110182.6|110222.6|110172.6|31
1731977890000|2024-11-19 00:58:10|110226.6|110176.6|110219.7|110169.7|110227.9|110177.9|110213.8|110163.8|39
1731977900000|2024-11-19 00:58:20|110215.3|110165.3|110219|110169|110221.2|110171.2|110210.7|110160.7|49
1731977910000|2024-11-19 00:58:30|110221.2|110171.2|110226|110176|110226|110176|110215.8|110165.8|47
1731977920000|2024-11-19 00:58:40|110223.3|110173.3|110227.8|110177.8|110229.1|110179.1|110223.3|110173.3|15
1731977930000|2024-11-19 00:58:50|110226.8|110176.8|110230.9|110180.9|110232.9|110182.9|110223.9|110173.9|12
1731977940000|2024-11-19 00:59:00|110230.8|110180.8|110229.1|110179.1|110233.3|110183.3|110227.4|110177.4|15
1731977950000|2024-11-19 00:59:10|110230.4|110180.4|110230|110180|110230.7|110180.7|110227.1|110177.1|14
1731977960000|2024-11-19 00:59:20|110229.9|110179.9|110226.5|110176.5|110230.1|110180.1|110226.4|110176.4|13
1731977970000|2024-11-19 00:59:30|110226.8|110176.8|110232.2|110182.2|110232.2|110182.2|110226|110176|19
1731977980000|2024-11-19 00:59:40|110230.9|110180.9|110229.1|110179.1|110232|110182|110227.3|110177.3|32
1731977990000|2024-11-19 00:59:50|110228.9|110178.9|110233|110183|110233.7|110183.7|110226.5|110176.5|32
1731978000000|2024-11-19 01:00:00|110231.5|110181.5|110213.1|110163.1|110231.5|110181.5|110202.8|110152.8|61
1731978010000|2024-11-19 01:00:10|110207.6|110157.6|110209.8|110159.8|110223|110173|110207.6|110157.6|52
1731978020000|2024-11-19 01:00:20|110209.9|110159.9|110214.8|110164.8|110220.4|110170.4|110206.9|110156.9|51
1731978030000|2024-11-19 01:00:30|110215.8|110165.8|110217.4|110167.4|110223|110173|110212.5|110162.5|47
1731978040000|2024-11-19 01:00:40|110216.4|110166.4|110210.5|110160.5|110220.2|110170.2|110207.3|110157.3|36
1731978050000|2024-11-19 01:00:50|110213|110163|110216|110166|110217.5|110167.5|110207.8|110157.8|32
1731978060000|2024-11-19 01:01:00|110215.8|110165.8|110219.7|110169.7|110221.8|110171.8|110213.4|110163.4|46
1731978070000|2024-11-19 01:01:10|110219|110169|110224.2|110174.2|110226.7|110176.7|110218.6|110168.6|40
1731978080000|2024-11-19 01:01:20|110227.8|110177.8|110219.9|110169.9|110227.8|110177.8|110216.8|110166.8|44
1731978090000|2024-11-19 01:01:30|110220.9|110170.9|110225.5|110175.5|110228.2|110178.2|110219.5|110169.5|29
1731978100000|2024-11-19 01:01:40|110225.2|110175.2|110228.6|110178.6|110228.7|110178.7|110224.6|110174.6|13
1731978110000|2024-11-19 01:01:50|110225.2|110175.2|110225.2|110175.2|110225.2|110175.2|110224.8|110174.8|13
1731978120000|2024-11-19 01:02:00|110222.4|110172.4|110215.4|110165.4|110222.4|110172.4|110208|110158|38
1731978130000|2024-11-19 01:02:10|110213.4|110163.4|110219.2|110169.2|110222.4|110172.4|110208.9|110158.9|30
1731978140000|2024-11-19 01:02:20|110222.2|110172.2|110229.1|110179.1|110229.4|110179.4|110218.3|110168.3|27
1731978150000|2024-11-19 01:02:30|110228.5|110178.5|110225.7|110175.7|110228.5|110178.5|110221.5|110171.5|17
1731978160000|2024-11-19 01:02:40|110223.7|110173.7|110226.1|110176.1|110232.2|110182.2|110216.5|110166.5|37
1731978170000|2024-11-19 01:02:50|110226.9|110176.9|110230.4|110180.4|110231.2|110181.2|110224.9|110174.9|29
1731978180000|2024-11-19 01:03:00|110230.8|110180.8|110227.8|110177.8|110232.6|110182.6|110226.9|110176.9|35
1731978190000|2024-11-19 01:03:10|110231|110181|110231.6|110181.6|110235.3|110185.3|110229.2|110179.2|37
1731978200000|2024-11-19 01:03:20|110232|110182|110280.2|110230.2|110284.9|110234.9|110232|110182|46
1731978210000|2024-11-19 01:03:30|110281.4|110231.4|110279.7|110229.7|110287.2|110237.2|110272.6|110222.6|61
1731978220000|2024-11-19 01:03:40|110281.7|110231.7|110277.5|110227.5|110292.1|110242.1|110275.1|110225.1|67
1731978230000|2024-11-19 01:03:50|110278.5|110228.5|110268.6|110218.6|110284.2|110234.2|110268.6|110218.6|74
1731978240000|2024-11-19 01:04:00|110265.4|110215.4|110254.8|110204.8|110266.7|110216.7|110254.8|110204.8|68
1731978250000|2024-11-19 01:04:10|110259.2|110209.2|110238.7|110188.7|110261.5|110211.5|110238.7|110188.7|64
1731978260000|2024-11-19 01:04:20|110239.5|110189.5|110239.1|110189.1|110243.1|110193.1|110232.5|110182.5|57
1731978270000|2024-11-19 01:04:30|110233.7|110183.7|110236.2|110186.2|110239.6|110189.6|110233.2|110183.2|50
1731978280000|2024-11-19 01:04:40|110238.6|110188.6|110238.1|110188.1|110240.5|110190.5|110233.4|110183.4|48
1731978290000|2024-11-19 01:04:50|110236.1|110186.1|110231.8|110181.8|110239.6|110189.6|110230.5|110180.5|49
1731978300000|2024-11-19 01:05:00|110233|110183|110232.4|110182.4|110235|110185|110230|110180|31
1731978310000|2024-11-19 01:05:10|110234.4|110184.4|110236.4|110186.4|110249.5|110199.5|110234.2|110184.2|41
1731978320000|2024-11-19 01:05:20|110236|110186|110235.5|110185.5|110237.9|110187.9|110233.7|110183.7|33
1731978330000|2024-11-19 01:05:30|110234.5|110184.5|110235.9|110185.9|110240.6|110190.6|110232.6|110182.6|30
1731978340000|2024-11-19 01:05:40|110235.5|110185.5|110232.8|110182.8|110236.1|110186.1|110228.3|110178.3|38
1731978350000|2024-11-19 01:05:50|110230.2|110180.2|110229|110179|110231.6|110181.6|110223.1|110173.1|42
1731978360000|2024-11-19 01:06:00|110228.2|110178.2|110222.1|110172.1|110231.6|110181.6|110221.5|110171.5|31
1731978370000|2024-11-19 01:06:10|110221.5|110171.5|110221.3|110171.3|110223.1|110173.1|110218.7|110168.7|43
1731978380000|2024-11-19 01:06:20|110221.1|110171.1|110224.9|110174.9|110230.1|110180.1|110220.9|110170.9|32
1731978390000|2024-11-19 01:06:30|110226.7|110176.7|110229.1|110179.1|110231.2|110181.2|110224.9|110174.9|29
1731978400000|2024-11-19 01:06:40|110231|110181|110230.1|110180.1|110238.5|110188.5|110225.8|110175.8|25
1731978410000|2024-11-19 01:06:50|110230|110180|110231.1|110181.1|110231.8|110181.8|110226.4|110176.4|24
1731978420000|2024-11-19 01:07:00|110229.1|110179.1|110222.6|110172.6|110229.1|110179.1|110217.3|110167.3|36
1731978430000|2024-11-19 01:07:10|110224.1|110174.1|110184.1|110134.1|110225.1|110175.1|110170.7|110120.7|44
1731978440000|2024-11-19 01:07:20|110183.4|110133.4|110193.5|110143.5|110193.5|110143.5|110177|110127|54
1731978450000|2024-11-19 01:07:30|110193.8|110143.8|110193.5|110143.5|110196.6|110146.6|110185.7|110135.7|58
1731978460000|2024-11-19 01:07:40|110192.2|110142.2|110191.9|110141.9|110197.6|110147.6|110188.5|110138.5|54
1731978470000|2024-11-19 01:07:50|110193.4|110143.4|110194.8|110144.8|110197.8|110147.8|110186.9|110136.9|47
1731978480000|2024-11-19 01:08:00|110192.6|110142.6|110192.6|110142.6|110199.9|110149.9|110186.7|110136.7|63
1731978490000|2024-11-19 01:08:10|110193.6|110143.6|110193.7|110143.7|110195.9|110145.9|110185.5|110135.5|55
1731978500000|2024-11-19 01:08:20|110194.9|110144.9|110188.2|110138.2|110195.1|110145.1|110181.9|110131.9|68
1731978510000|2024-11-19 01:08:30|110191|110141|110196|110146|110199.1|110149.1|110188.9|110138.9|59
1731978520000|2024-11-19 01:08:40|110194.7|110144.7|110202.5|110152.5|110204.6|110154.6|110191.1|110141.1|60
1731978530000|2024-11-19 01:08:50|110200.7|110150.7|110210.4|110160.4|110211.4|110161.4|110197.1|110147.1|42
1731978540000|2024-11-19 01:09:00|110208.4|110158.4|110221.8|110171.8|110228.8|110178.8|110205.5|110155.5|48
1731978550000|2024-11-19 01:09:10|110226.6|110176.6|110231.7|110181.7|110232.1|110182.1|110222.8|110172.8|54
1731978560000|2024-11-19 01:09:20|110229.9|110179.9|110225.9|110175.9|110233.1|110183.1|110220.9|110170.9|46
1731978570000|2024-11-19 01:09:30|110227.9|110177.9|110228.2|110178.2|110230.8|110180.8|110225.3|110175.3|42
1731978580000|2024-11-19 01:09:40|110230|110180|110228.1|110178.1|110232.5|110182.5|110224.7|110174.7|49
1731978590000|2024-11-19 01:09:50|110229.2|110179.2|110222.4|110172.4|110232.8|110182.8|110220.4|110170.4|41
1731978600000|2024-11-19 01:10:00|110216.4|110166.4|110190.3|110140.3|110216.4|110166.4|110183.3|110133.3|58
1731978610000|2024-11-19 01:10:10|110189.5|110139.5|110185.2|110135.2|110190.6|110140.6|110180.6|110130.6|50
1731978620000|2024-11-19 01:10:20|110188.2|110138.2|110186.9|110136.9|110189.5|110139.5|110178.4|110128.4|59
1731978630000|2024-11-19 01:10:30|110185.7|110135.7|110174.4|110124.4|110190.2|110140.2|110174.2|110124.2|52
1731978640000|2024-11-19 01:10:40|110176.5|110126.5|110168.7|110118.7|110180.2|110130.2|110167.9|110117.9|49
1731978650000|2024-11-19 01:10:50|110172.2|110122.2|110166.7|110116.7|110173.7|110123.7|110164.3|110114.3|56
1731978660000|2024-11-19 01:11:00|110170.1|110120.1|110192|110142|110192|110142|110164.2|110114.2|55
1731978670000|2024-11-19 01:11:10|110190.8|110140.8|110191.5|110141.5|110196.5|110146.5|110189.6|110139.6|58
1731978680000|2024-11-19 01:11:20|110189.9|110139.9|110172.8|110122.8|110194|110144|110172.8|110122.8|52
1731978690000|2024-11-19 01:11:30|110174.8|110124.8|110168|110118|110174.8|110124.8|110166.2|110116.2|42
1731978700000|2024-11-19 01:11:40|110166.6|110116.6|110163.9|110113.9|110168|110118|110158.3|110108.3|37
1731978710000|2024-11-19 01:11:50|110163.1|110113.1|110157.9|110107.9|110163.1|110113.1|110155.9|110105.9|38
1731978720000|2024-11-19 01:12:00|110158.9|110108.9|110163.2|110113.2|110165.8|110115.8|110157.8|110107.8|39
1731978730000|2024-11-19 01:12:10|110164.7|110114.7|110174.3|110124.3|110179|110129|110164.7|110114.7|50
1731978740000|2024-11-19 01:12:20|110175.8|110125.8|110171.9|110121.9|110177.8|110127.8|110168.9|110118.9|52
1731978750000|2024-11-19 01:12:30|110172.9|110122.9|110166.2|110116.2|110173.8|110123.8|110164.4|110114.4|33
1731978760000|2024-11-19 01:12:40|110165|110115|110165.2|110115.2|110166.7|110116.7|110163.1|110113.1|29
1731978770000|2024-11-19 01:12:50|110165.4|110115.4|110164.6|110114.6|110166.3|110116.3|110162.3|110112.3|32
1731978780000|2024-11-19 01:13:00|110167.5|110117.5|110151.3|110101.3|110167.5|110117.5|110150.7|110100.7|47
1731978790000|2024-11-19 01:13:10|110153.7|110103.7|110148.9|110098.9|110156.7|110106.7|110142.9|110092.9|47
1731978800000|2024-11-19 01:13:20|110146.1|110096.1|110147.8|110097.8|110152.7|110102.7|110142.6|110092.6|54
1731978810000|2024-11-19 01:13:30|110149.6|110099.6|110148.5|110098.5|110149.9|110099.9|110140.2|110090.2|55
1731978820000|2024-11-19 01:13:40|110141|110091|110137.9|110087.9|110146.5|110096.5|110137.2|110087.2|51
1731978830000|2024-11-19 01:13:50|110137.8|110087.8|110142.1|110092.1|110144.1|110094.1|110136.3|110086.3|56
1731978840000|2024-11-19 01:14:00|110141.4|110091.4|110146.5|110096.5|110150.2|110100.2|110137.6|110087.6|50
1731978850000|2024-11-19 01:14:10|110150.2|110100.2|110129.9|110079.9|110150.2|110100.2|110126.5|110076.5|44
1731978860000|2024-11-19 01:14:20|110127.7|110077.7|110126.9|110076.9|110132.9|110082.9|110125.2|110075.2|40
1731978870000|2024-11-19 01:14:30|110129.6|110079.6|110130.6|110080.6|110134|110084|110126|110076|49
1731978880000|2024-11-19 01:14:40|110130.1|110080.1|110126.7|110076.7|110130.1|110080.1|110122.2|110072.2|47
1731978890000|2024-11-19 01:14:50|110126.6|110076.6|110121.5|110071.5|110129.5|110079.5|110118.6|110068.6|50
1731978900000|2024-11-19 01:15:00|110123.5|110073.5|110118|110068|110127.7|110077.7|110114.3|110064.3|46
1731978910000|2024-11-19 01:15:10|110118.3|110068.3|110131|110081|110131.7|110081.7|110115.7|110065.7|50
1731978920000|2024-11-19 01:15:20|110127|110077|110099.2|110049.2|110132.8|110082.8|110095.4|110045.4|54
1731978930000|2024-11-19 01:15:30|110097.1|110047.1|110073.7|110023.7|110104.3|110054.3|110070.6|110020.6|52
1731978940000|2024-11-19 01:15:40|110072.7|110022.7|110103.8|110053.8|110104.8|110054.8|110070.7|110020.7|58
1731978950000|2024-11-19 01:15:50|110095|110045|110105.5|110055.5|110108.8|110058.8|110095|110045|48
1731978960000|2024-11-19 01:16:00|110106.3|110056.3|110135.6|110085.6|110142.8|110092.8|110104.3|110054.3|45
1731978970000|2024-11-19 01:16:10|110139.4|110089.4|110135.2|110085.2|110140.6|110090.6|110124.2|110074.2|60
1731978980000|2024-11-19 01:16:20|110136.2|110086.2|110135.6|110085.6|110143.7|110093.7|110130.1|110080.1|64
1731978990000|2024-11-19 01:16:30|110137.2|110087.2|110141.5|110091.5|110141.8|110091.8|110133.8|110083.8|55
1731979000000|2024-11-19 01:16:40|110137.8|110087.8|110145.9|110095.9|110145.9|110095.9|110133.4|110083.4|43
1731979010000|2024-11-19 01:16:50|110149.2|110099.2|110151|110101|110157.7|110107.7|110148.8|110098.8|61
1731979020000|2024-11-19 01:17:00|110151.7|110101.7|110162.5|110112.5|110172.9|110122.9|110148.7|110098.7|39
1731979030000|2024-11-19 01:17:10|110166.8|110116.8|110155|110105|110166.8|110116.8|110153.9|110103.9|57
1731979040000|2024-11-19 01:17:20|110160|110110|110151.9|110101.9|110167|110117|110143.8|110093.8|69
1731979050000|2024-11-19 01:17:30|110155.3|110105.3|110156.9|110106.9|110164.6|110114.6|110143.1|110093.1|56
1731979060000|2024-11-19 01:17:40|110154.7|110104.7|110163.3|110113.3|110163.3|110113.3|110150.6|110100.6|61
1731979070000|2024-11-19 01:17:50|110162.1|110112.1|110154.2|110104.2|110163.8|110113.8|110148.5|110098.5|60
1731979080000|2024-11-19 01:18:00|110156.5|110106.5|110150.8|110100.8|110159.1|110109.1|110149.5|110099.5|70
1731979090000|2024-11-19 01:18:10|110152.6|110102.6|110154.2|110104.2|110161|110111|110148.9|110098.9|71
1731979100000|2024-11-19 01:18:20|110156.5|110106.5|110151.3|110101.3|110157.2|110107.2|110148.6|110098.6|57
1731979110000|2024-11-19 01:18:30|110152.5|110102.5|110154.7|110104.7|110160|110110|110148.1|110098.1|72
1731979120000|2024-11-19 01:18:40|110153|110103|110145|110095|110154.7|110104.7|110142.6|110092.6|74
1731979130000|2024-11-19 01:18:50|110152|110102|110150.1|110100.1|110157.7|110107.7|110147.5|110097.5|71
1731979140000|2024-11-19 01:19:00|110150.6|110100.6|110158.5|110108.5|110160.2|110110.2|110147.5|110097.5|70
1731979150000|2024-11-19 01:19:10|110153.5|110103.5|110160.1|110110.1|110166|110116|110151.9|110101.9|71
1731979160000|2024-11-19 01:19:20|110160.8|110110.8|110159.2|110109.2|110164.8|110114.8|110155.7|110105.7|73
1731979170000|2024-11-19 01:19:30|110158.2|110108.2|110157.7|110107.7|110160.9|110110.9|110151.4|110101.4|70
1731979180000|2024-11-19 01:19:40|110157.3|110107.3|110158.7|110108.7|110163.2|110113.2|110152.1|110102.1|69
1731979190000|2024-11-19 01:19:50|110159.9|110109.9|110156.2|110106.2|110159.9|110109.9|110154.7|110104.7|13
1731979200000|2024-11-19 01:20:00|110156.1|110106.1|110154.7|110104.7|110161.1|110111.1|110152.2|110102.2|68
1731979210000|2024-11-19 01:20:10|110154.3|110104.3|110147.3|110097.3|110155.7|110105.7|110142.4|110092.4|64
1731979220000|2024-11-19 01:20:20|110147.7|110097.7|110152.9|110102.9|110153.6|110103.6|110142.7|110092.7|53
1731979230000|2024-11-19 01:20:30|110152.3|110102.3|110150.5|110100.5|110158.3|110108.3|110149|110099|66
1731979240000|2024-11-19 01:20:40|110152.9|110102.9|110143.1|110093.1|110154.8|110104.8|110141.6|110091.6|56
1731979250000|2024-11-19 01:20:50|110143.3|110093.3|110140.3|110090.3|110145.8|110095.8|110136.4|110086.4|62
1731979260000|2024-11-19 01:21:00|110140.9|110090.9|110124.3|110074.3|110141.8|110091.8|110124.3|110074.3|62
1731979270000|2024-11-19 01:21:10|110128.7|110078.7|110132|110082|110136.4|110086.4|110126.3|110076.3|67
1731979280000|2024-11-19 01:21:20|110128.1|110078.1|110128.9|110078.9|110130.9|110080.9|110118.8|110068.8|72
1731979290000|2024-11-19 01:21:30|110125.9|110075.9|110123.9|110073.9|110128.4|110078.4|110120|110070|70
1731979300000|2024-11-19 01:21:40|110120.5|110070.5|110126.3|110076.3|110129.4|110079.4|110119.1|110069.1|59
1731979310000|2024-11-19 01:21:50|110120.8|110070.8|110126|110076|110129.6|110079.6|110115|110065|66
1731979320000|2024-11-19 01:22:00|110128.9|110078.9|110124.8|110074.8|110128.9|110078.9|110114.7|110064.7|66
1731979330000|2024-11-19 01:22:10|110122.8|110072.8|110126.5|110076.5|110132.5|110082.5|110114.7|110064.7|67
1731979340000|2024-11-19 01:22:20|110132|110082|110133.6|110083.6|110136.8|110086.8|110124.8|110074.8|63
1731979350000|2024-11-19 01:22:30|110131.5|110081.5|110133.7|110083.7|110139.1|110089.1|110131.2|110081.2|68
1731979360000|2024-11-19 01:22:40|110136.3|110086.3|110138.5|110088.5|110143.8|110093.8|110133.2|110083.2|68
1731979370000|2024-11-19 01:22:50|110140.8|110090.8|110138.4|110088.4|110143.6|110093.6|110136.2|110086.2|66
1731979380000|2024-11-19 01:23:00|110139.7|110089.7|110140.3|110090.3|110144.7|110094.7|110136.8|110086.8|51
1731979390000|2024-11-19 01:23:10|110140.5|110090.5|110140.6|110090.6|110146.4|110096.4|110135.9|110085.9|59
1731979400000|2024-11-19 01:23:20|110137.3|110087.3|110141.4|110091.4|110144.4|110094.4|110135.9|110085.9|58
1731979410000|2024-11-19 01:23:30|110137|110087|110138.5|110088.5|110148|110098|110136.8|110086.8|65
1731979420000|2024-11-19 01:23:40|110137.5|110087.5|110133.1|110083.1|110141.5|110091.5|110132.1|110082.1|31
1731979430000|2024-11-19 01:23:50|110133.2|110083.2|110134.7|110084.7|110137.5|110087.5|110122.2|110072.2|72
1731979440000|2024-11-19 01:24:00|110132.1|110082.1|110132.3|110082.3|110138.5|110088.5|110127.9|110077.9|60
1731979450000|2024-11-19 01:24:10|110130.7|110080.7|110129.9|110079.9|110133.2|110083.2|110126.9|110076.9|40
1731979460000|2024-11-19 01:24:20|110132.2|110082.2|110127.8|110077.8|110132.7|110082.7|110127.8|110077.8|30
1731979470000|2024-11-19 01:24:30|110127.7|110077.7|110128.1|110078.1|110131.4|110081.4|110124.9|110074.9|37
1731979480000|2024-11-19 01:24:40|110128.4|110078.4|110130.2|110080.2|110135.1|110085.1|110127.7|110077.7|16
1731979490000|2024-11-19 01:24:50|110128.5|110078.5|110125.4|110075.4|110133.7|110083.7|110123.7|110073.7|52
1731979500000|2024-11-19 01:25:00|110122.2|110072.2|110127.2|110077.2|110130.6|110080.6|110121.7|110071.7|57
1731979510000|2024-11-19 01:25:10|110126.2|110076.2|110121.5|110071.5|110126.6|110076.6|110119.5|110069.5|45
1731979520000|2024-11-19 01:25:20|110120|110070|110119.4|110069.4|110121.7|110071.7|110114.3|110064.3|29
1731979530000|2024-11-19 01:25:30|110118.4|110068.4|110117.2|110067.2|110123.7|110073.7|110115|110065|49
1731979540000|2024-11-19 01:25:40|110118.2|110068.2|110131.6|110081.6|110131.6|110081.6|110115.8|110065.8|51
1731979550000|2024-11-19 01:25:50|110130.4|110080.4|110133.7|110083.7|110133.7|110083.7|110124.5|110074.5|41
1731979560000|2024-11-19 01:26:00|110131.4|110081.4|110108.5|110058.5|110133.1|110083.1|110098.9|110048.9|53
1731979570000|2024-11-19 01:26:10|110106.5|110056.5|110103.7|110053.7|110113.9|110063.9|110101.9|110051.9|28
1731979580000|2024-11-19 01:26:20|110104.9|110054.9|110107.2|110057.2|110117.7|110067.7|110104.9|110054.9|47
1731979590000|2024-11-19 01:26:30|110109.4|110059.4|110103.2|110053.2|110111.2|110061.2|110102.9|110052.9|37
1731979600000|2024-11-19 01:26:40|110105.2|110055.2|110104|110054|110107.5|110057.5|110101.4|110051.4|34
1731979610000|2024-11-19 01:26:50|110106.8|110056.8|110102.5|110052.5|110106.8|110056.8|110101.2|110051.2|15
1731979620000|2024-11-19 01:27:00|110104.2|110054.2|110112.2|110062.2|110117.9|110067.9|110102.4|110052.4|26
1731979630000|2024-11-19 01:27:10|110113.6|110063.6|110119.1|110069.1|110122.9|110072.9|110110.2|110060.2|50
1731979640000|2024-11-19 01:27:20|110119.3|110069.3|110124.9|110074.9|110130.7|110080.7|110115|110065|54
1731979650000|2024-11-19 01:27:30|110125.9|110075.9|110131.7|110081.7|110136.8|110086.8|110124.1|110074.1|47
1731979660000|2024-11-19 01:27:40|110128.2|110078.2|110130.4|110080.4|110132.2|110082.2|110125.7|110075.7|35
1731979670000|2024-11-19 01:27:50|110125.9|110075.9|110131.2|110081.2|110131.4|110081.4|110125.9|110075.9|29
1731979680000|2024-11-19 01:28:00|110130.2|110080.2|110131.9|110081.9|110132.9|110082.9|110126.6|110076.6|30
1731979690000|2024-11-19 01:28:10|110132.2|110082.2|110131|110081|110134.7|110084.7|110128.1|110078.1|47
1731979700000|2024-11-19 01:28:20|110129.7|110079.7|110130.7|110080.7|110135.2|110085.2|110126.7|110076.7|62
1731979710000|2024-11-19 01:28:30|110131.6|110081.6|110146.1|110096.1|110146.7|110096.7|110131.6|110081.6|34
1731979720000|2024-11-19 01:28:40|110150.6|110100.6|110130.1|110080.1|110150.6|110100.6|110129|110079|53
1731979730000|2024-11-19 01:28:50|110128.6|110078.6|110130.5|110080.5|110130.8|110080.8|110124.9|110074.9|40
1731979740000|2024-11-19 01:29:00|110128.5|110078.5|110117.8|110067.8|110129.9|110079.9|110115.8|110065.8|38
1731979750000|2024-11-19 01:29:10|110119|110069|110118.8|110068.8|110122.1|110072.1|110115.6|110065.6|50
1731979760000|2024-11-19 01:29:20|110119.5|110069.5|110115.8|110065.8|110120.2|110070.2|110111.6|110061.6|39
1731979770000|2024-11-19 01:29:30|110116.3|110066.3|110125.1|110075.1|110126.8|110076.8|110111.6|110061.6|40
1731979780000|2024-11-19 01:29:40|110127.1|110077.1|110121.7|110071.7|110128.3|110078.3|110120.7|110070.7|20
1731979790000|2024-11-19 01:29:50|110120.4|110070.4|110124.5|110074.5|110124.5|110074.5|110120.4|110070.4|9
1731979800000|2024-11-19 01:30:00|110122.5|110072.5|110132.2|110082.2|110134|110084|110120.2|110070.2|39
1731979810000|2024-11-19 01:30:10|110131|110081|110130.7|110080.7|110141.6|110091.6|110127.4|110077.4|64
1731979820000|2024-11-19 01:30:20|110132.5|110082.5|110135.3|110085.3|110139.3|110089.3|110129.5|110079.5|65
1731979830000|2024-11-19 01:30:30|110137.5|110087.5|110139.8|110089.8|110147.1|110097.1|110137|110087|56
1731979840000|2024-11-19 01:30:40|110138.8|110088.8|110138.9|110088.9|110141.3|110091.3|110135.6|110085.6|54
1731979850000|2024-11-19 01:30:50|110137.7|110087.7|110136.8|110086.8|110139.1|110089.1|110130.6|110080.6|16
1731979860000|2024-11-19 01:31:00|110136.1|110086.1|110147.3|110097.3|110147.3|110097.3|110129.5|110079.5|51
1731979870000|2024-11-19 01:31:10|110146.2|110096.2|110154.9|110104.9|110161.4|110111.4|110145.4|110095.4|66
1731979880000|2024-11-19 01:31:20|110155.7|110105.7|110153.4|110103.4|110157.2|110107.2|110148.7|110098.7|77
1731979890000|2024-11-19 01:31:30|110151.9|110101.9|110152.6|110102.6|110154|110104|110149.3|110099.3|64
1731979900000|2024-11-19 01:31:40|110149.6|110099.6|110146.1|110096.1|110152.6|110102.6|110146.1|110096.1|52
1731979910000|2024-11-19 01:31:50|110143.4|110093.4|110140.3|110090.3|110148.5|110098.5|110137.6|110087.6|41
1731979920000|2024-11-19 01:32:00|110139.7|110089.7|110158.7|110108.7|110158.9|110108.9|110139.7|110089.7|61
1731979930000|2024-11-19 01:32:10|110155.9|110105.9|110154|110104|110158.8|110108.8|110150|110100|53
1731979940000|2024-11-19 01:32:20|110155.7|110105.7|110154|110104|110158.9|110108.9|110152.2|110102.2|61
1731979950000|2024-11-19 01:32:30|110154.9|110104.9|110149.4|110099.4|110157.3|110107.3|110149|110099|57
1731979960000|2024-11-19 01:32:40|110151.7|110101.7|110142.8|110092.8|110152.1|110102.1|110140.2|110090.2|51
1731979970000|2024-11-19 01:32:50|110143.8|110093.8|110146.3|110096.3|110148.3|110098.3|110139.3|110089.3|40
1731979980000|2024-11-19 01:33:00|110148.6|110098.6|110138.3|110088.3|110150.3|110100.3|110136.4|110086.4|58
1731979990000|2024-11-19 01:33:10|110142.5|110092.5|110144.3|110094.3|110146|110096|110137.6|110087.6|54
1731980000000|2024-11-19 01:33:20|110141.8|110091.8|110137.5|110087.5|110142|110092|110136|110086|18
1731980010000|2024-11-19 01:33:30|110138.8|110088.8|110137.4|110087.4|110143.3|110093.3|110131.5|110081.5|38
1731980020000|2024-11-19 01:33:40|110141.6|110091.6|110138.3|110088.3|110142.9|110092.9|110134.8|110084.8|48
1731980030000|2024-11-19 01:33:50|110136|110086|110135.4|110085.4|110137.5|110087.5|110131.5|110081.5|43
1731980040000|2024-11-19 01:34:00|110133.1|110083.1|110134.4|110084.4|110137.5|110087.5|110130.2|110080.2|44
1731980050000|2024-11-19 01:34:10|110138.7|110088.7|110132.9|110082.9|110140.2|110090.2|110131.5|110081.5|34
1731980060000|2024-11-19 01:34:20|110135.7|110085.7|110133.3|110083.3|110137|110087|110131.7|110081.7|28
1731980070000|2024-11-19 01:34:30|110134.4|110084.4|110144.5|110094.5|110144.7|110094.7|110132.9|110082.9|50
1731980080000|2024-11-19 01:34:40|110142.2|110092.2|110151|110101|110157.6|110107.6|110141.6|110091.6|53
1731980090000|2024-11-19 01:34:50|110151.2|110101.2|110151|110101|110153.6|110103.6|110148.4|110098.4|45
1731980100000|2024-11-19 01:35:00|110153.3|110103.3|110148|110098|110153.9|110103.9|110139.8|110089.8|49
1731980110000|2024-11-19 01:35:10|110148.3|110098.3|110146.8|110096.8|110152|110102|110145.6|110095.6|44
1731980120000|2024-11-19 01:35:20|110146.6|110096.6|110149.5|110099.5|110153.6|110103.6|110146.2|110096.2|45
1731980130000|2024-11-19 01:35:30|110149.3|110099.3|110151.8|110101.8|110155.5|110105.5|110147.2|110097.2|37
1731980140000|2024-11-19 01:35:40|110152.1|110102.1|110169.3|110119.3|110172|110122|110152.1|110102.1|58
1731980150000|2024-11-19 01:35:50|110168.8|110118.8|110162.2|110112.2|110169.1|110119.1|110158.5|110108.5|67
1731980160000|2024-11-19 01:36:00|110160.6|110110.6|110167.4|110117.4|110172.9|110122.9|110160.6|110110.6|69
1731980170000|2024-11-19 01:36:10|110169.7|110119.7|110173.8|110123.8|110180.9|110130.9|110169.7|110119.7|72
1731980180000|2024-11-19 01:36:20|110178.9|110128.9|110175.3|110125.3|110181.8|110131.8|110170|110120|68
1731980190000|2024-11-19 01:36:30|110176.5|110126.5|110170.4|110120.4|110177|110127|110169.4|110119.4|65
1731980200000|2024-11-19 01:36:40|110171.6|110121.6|110174.7|110124.7|110178.9|110128.9|110167.4|110117.4|62
1731980210000|2024-11-19 01:36:50|110182|110132|110189.6|110139.6|110193.6|110143.6|110178.5|110128.5|59
1731980220000|2024-11-19 01:37:00|110186.6|110136.6|110211.1|110161.1|110216.4|110166.4|110186.6|110136.6|56
1731980230000|2024-11-19 01:37:10|110212.1|110162.1|110214.5|110164.5|110216.6|110166.6|110207.8|110157.8|65
1731980240000|2024-11-19 01:37:20|110211.7|110161.7|110216.1|110166.1|110219.4|110169.4|110211.4|110161.4|65
1731980250000|2024-11-19 01:37:30|110217.5|110167.5|110211|110161|110218.3|110168.3|110209.7|110159.7|71
1731980260000|2024-11-19 01:37:40|110215.1|110165.1|110203.8|110153.8|110215.1|110165.1|110197.7|110147.7|69
1731980270000|2024-11-19 01:37:50|110203.6|110153.6|110193.7|110143.7|110204.6|110154.6|110193.6|110143.6|45
1731980280000|2024-11-19 01:38:00|110190.8|110140.8|110184.2|110134.2|110193.2|110143.2|110177|110127|61
1731980290000|2024-11-19 01:38:10|110184.7|110134.7|110184.9|110134.9|110186.9|110136.9|110171.4|110121.4|64
1731980300000|2024-11-19 01:38:20|110181.4|110131.4|110183.1|110133.1|110187.5|110137.5|110179.4|110129.4|43
1731980310000|2024-11-19 01:38:30|110179.6|110129.6|110177.5|110127.5|110185.7|110135.7|110175.6|110125.6|64
1731980320000|2024-11-19 01:38:40|110177.2|110127.2|110178.6|110128.6|110184.9|110134.9|110175.1|110125.1|64
1731980330000|2024-11-19 01:38:50|110181.6|110131.6|110182.5|110132.5|110190.5|110140.5|110176.2|110126.2|57
1731980340000|2024-11-19 01:39:00|110181.3|110131.3|110186|110136|110191.9|110141.9|110177.2|110127.2|53
1731980350000|2024-11-19 01:39:10|110189.2|110139.2|110197|110147|110197.3|110147.3|110186|110136|59
1731980360000|2024-11-19 01:39:20|110194.3|110144.3|110194.6|110144.6|110199.5|110149.5|110190.7|110140.7|59
1731980370000|2024-11-19 01:39:30|110193.8|110143.8|110185.3|110135.3|110196|110146|110182.2|110132.2|45
1731980380000|2024-11-19 01:39:40|110187.1|110137.1|110183.6|110133.6|110191.2|110141.2|110178.4|110128.4|61
1731980390000|2024-11-19 01:39:50|110184.6|110134.6|110180.8|110130.8|110186|110136|110178.5|110128.5|59
1731980400000|2024-11-19 01:40:00|110183.9|110133.9|110178.7|110128.7|110183.9|110133.9|110171.1|110121.1|62
1731980410000|2024-11-19 01:40:10|110179.7|110129.7|110176.5|110126.5|110184.2|110134.2|110171.9|110121.9|46
1731980420000|2024-11-19 01:40:20|110172.5|110122.5|110136.1|110086.1|110174|110124|110135.1|110085.1|65
1731980430000|2024-11-19 01:40:30|110139.9|110089.9|110139.8|110089.8|110150|110100|110136|110086|63
1731980440000|2024-11-19 01:40:40|110144.8|110094.8|110140.4|110090.4|110146.4|110096.4|110134|110084|70
1731980450000|2024-11-19 01:40:50|110140.1|110090.1|110141.8|110091.8|110142.2|110092.2|110132.4|110082.4|67
1731980460000|2024-11-19 01:41:00|110140.5|110090.5|110129.8|110079.8|110147.5|110097.5|110126.6|110076.6|63
1731980470000|2024-11-19 01:41:10|110125|110075|110113.4|110063.4|110126.1|110076.1|110107|110057|40
1731980480000|2024-11-19 01:41:20|110108.7|110058.7|110106|110056|110111.4|110061.4|110103.1|110053.1|68
1731980490000|2024-11-19 01:41:30|110104.3|110054.3|110104.3|110054.3|110114.6|110064.6|110102.7|110052.7|51
1731980500000|2024-11-19 01:41:40|110107.4|110057.4|110112.7|110062.7|110119.8|110069.8|110104|110054|56
1731980510000|2024-11-19 01:41:50|110111.5|110061.5|110106.7|110056.7|110121.9|110071.9|110104.9|110054.9|60
1731980520000|2024-11-19 01:42:00|110106.3|110056.3|110123.1|110073.1|110125.4|110075.4|110103.6|110053.6|59
1731980530000|2024-11-19 01:42:10|110123.4|110073.4|110128.3|110078.3|110131.8|110081.8|110120.5|110070.5|52
1731980540000|2024-11-19 01:42:20|110126.4|110076.4|110133.6|110083.6|110138.6|110088.6|110124.6|110074.6|59
1731980550000|2024-11-19 01:42:30|110138.6|110088.6|110137.2|110087.2|110142.8|110092.8|110132.5|110082.5|59
1731980560000|2024-11-19 01:42:40|110138.5|110088.5|110132.2|110082.2|110140.5|110090.5|110131.2|110081.2|52
1731980570000|2024-11-19 01:42:50|110135|110085|110131.5|110081.5|110141.8|110091.8|110131.5|110081.5|60
1731980580000|2024-11-19 01:43:00|110136.5|110086.5|110122.6|110072.6|110137.8|110087.8|110119.2|110069.2|65
1731980590000|2024-11-19 01:43:10|110122.7|110072.7|110121|110071|110123.1|110073.1|110117.5|110067.5|61
1731980600000|2024-11-19 01:43:20|110119.8|110069.8|110116|110066|110124.7|110074.7|110116|110066|61
1731980610000|2024-11-19 01:43:30|110119.5|110069.5|110117.5|110067.5|110125.7|110075.7|110114.6|110064.6|57
1731980620000|2024-11-19 01:43:40|110115.5|110065.5|110113.4|110063.4|110123.9|110073.9|110111.7|110061.7|60
1731980630000|2024-11-19 01:43:50|110111|110061|110112|110062|110124.5|110074.5|110111|110061|55
1731980640000|2024-11-19 01:44:00|110115.7|110065.7|110116.7|110066.7|110118.3|110068.3|110113.3|110063.3|9
1731980650000|2024-11-19 01:44:10|110116.4|110066.4|110110.3|110060.3|110119.2|110069.2|110110.3|110060.3|20
1731980660000|2024-11-19 01:44:20|110110.4|110060.4|110108.1|110058.1|110111.8|110061.8|110105.2|110055.2|13
1731980670000|2024-11-19 01:44:30|110108.4|110058.4|110110.3|110060.3|110117.2|110067.2|110103.6|110053.6|45
1731980680000|2024-11-19 01:44:40|110110|110060|110117.3|110067.3|110123.6|110073.6|110108.8|110058.8|32
1731980690000|2024-11-19 01:44:50|110113.9|110063.9|110115.9|110065.9|110118.6|110068.6|110113.6|110063.6|46
1731980700000|2024-11-19 01:45:00|110115.6|110065.6|110106.9|110056.9|110117.5|110067.5|110105.2|110055.2|27
1731980710000|2024-11-19 01:45:10|110105.2|110055.2|110106.5|110056.5|110109.7|110059.7|110101.6|110051.6|27
1731980720000|2024-11-19 01:45:20|110108|110058|110107.7|110057.7|110109.7|110059.7|110103.9|110053.9|13
1731980730000|2024-11-19 01:45:30|110108.2|110058.2|110123.8|110073.8|110125|110075|110108.2|110058.2|10
1731980740000|2024-11-19 01:45:40|110122.6|110072.6|110129.5|110079.5|110135.3|110085.3|110122.5|110072.5|26
1731980750000|2024-11-19 01:45:50|110131.9|110081.9|110133.5|110083.5|110137.7|110087.7|110129|110079|44
1731980760000|2024-11-19 01:46:00|110132.6|110082.6|110115.4|110065.4|110138|110088|110115.4|110065.4|49
1731980770000|2024-11-19 01:46:10|110116.8|110066.8|110117|110067|110119.7|110069.7|110112.9|110062.9|20
1731980780000|2024-11-19 01:46:20|110116.9|110066.9|110117.3|110067.3|110119.9|110069.9|110116.5|110066.5|12
1731980790000|2024-11-19 01:46:30|110117.4|110067.4|110119.6|110069.6|110120.6|110070.6|110117.4|110067.4|3
1731980800000|2024-11-19 01:46:40|110120.1|110070.1|110125.7|110075.7|110129.5|110079.5|110120|110070|41
1731980810000|2024-11-19 01:46:50|110125.6|110075.6|110126.3|110076.3|110133.5|110083.5|110125.6|110075.6|33
1731980820000|2024-11-19 01:47:00|110127.8|110077.8|110121.8|110071.8|110131.6|110081.6|110117.3|110067.3|33
1731980830000|2024-11-19 01:47:10|110119.6|110069.6|110109.4|110059.4|110120.6|110070.6|110107.6|110057.6|36
1731980840000|2024-11-19 01:47:20|110107.3|110057.3|110102.3|110052.3|110108.3|110058.3|110100.3|110050.3|11
1731980850000|2024-11-19 01:47:30|110105.7|110055.7|110114.5|110064.5|110114.5|110064.5|110100.1|110050.1|32
1731980860000|2024-11-19 01:47:40|110116.7|110066.7|110118|110068|110124.4|110074.4|110111.6|110061.6|64
1731980870000|2024-11-19 01:47:50|110120.4|110070.4|110112.6|110062.6|110120.4|110070.4|110112.2|110062.2|54
1731980880000|2024-11-19 01:48:00|110111.4|110061.4|110119.5|110069.5|110121.8|110071.8|110111.4|110061.4|27
1731980890000|2024-11-19 01:48:10|110116.9|110066.9|110114.4|110064.4|110122.4|110072.4|110112.9|110062.9|42
1731980900000|2024-11-19 01:48:20|110112.4|110062.4|110113|110063|110120.7|110070.7|110109|110059|22
1731980910000|2024-11-19 01:48:30|110114.6|110064.6|110108.6|110058.6|110119.7|110069.7|110106.1|110056.1|39
1731980920000|2024-11-19 01:48:40|110108.5|110058.5|110107.8|110057.8|110113.9|110063.9|110103.5|110053.5|31
1731980930000|2024-11-19 01:48:50|110107.9|110057.9|110100.6|110050.6|110114|110064|110097.9|110047.9|35
1731980940000|2024-11-19 01:49:00|110097.8|110047.8|110084.2|110034.2|110097.8|110047.8|110079.4|110029.4|44
1731980950000|2024-11-19 01:49:10|110084|110034|110074.7|110024.7|110084|110034|110074.7|110024.7|14
1731980960000|2024-11-19 01:49:20|110076.7|110026.7|110079.1|110029.1|110091.8|110041.8|110076.7|110026.7|37
1731980970000|2024-11-19 01:49:30|110076.7|110026.7|110081.6|110031.6|110082.1|110032.1|110075.3|110025.3|37
1731980980000|2024-11-19 01:49:40|110079.3|110029.3|110078|110028|110087.7|110037.7|110074.8|110024.8|46
1731980990000|2024-11-19 01:49:50|110078.2|110028.2|110076.5|110026.5|110087.9|110037.9|110076.5|110026.5|32
1731981000000|2024-11-19 01:50:00|110076.9|110026.9|110085.2|110035.2|110091.9|110041.9|110076.1|110026.1|36
1731981010000|2024-11-19 01:50:10|110079.8|110029.8|110075.1|110025.1|110087.6|110037.6|110072.3|110022.3|33
1731981020000|2024-11-19 01:50:20|110074.7|110024.7|110070.4|110020.4|110074.7|110024.7|110068.3|110018.3|11
1731981030000|2024-11-19 01:50:30|110070.6|110020.6|110064.3|110014.3|110072.6|110022.6|110064.3|110014.3|12
1731981040000|2024-11-19 01:50:40|110064.4|110014.4|110064.7|110014.7|110065.5|110015.5|110064.4|110014.4|3
1731981050000|2024-11-19 01:50:50|110066.1|110016.1|110065.2|110015.2|110067.4|110017.4|110064.4|110014.4|9
1731981060000|2024-11-19 01:51:00|110065.9|110015.9|110060.6|110010.6|110065.9|110015.9|110060.3|110010.3|15
1731981070000|2024-11-19 01:51:10|110062.1|110012.1|110065.2|110015.2|110067.2|110017.2|110062.1|110012.1|15
1731981080000|2024-11-19 01:51:20|110063.7|110013.7|110075.5|110025.5|110077.9|110027.9|110063.7|110013.7|31
1731981090000|2024-11-19 01:51:30|110074.8|110024.8|110071.2|110021.2|110075.2|110025.2|110070.9|110020.9|10
1731981100000|2024-11-19 01:51:40|110070|110020|110075.4|110025.4|110077.1|110027.1|110070|110020|20
1731981110000|2024-11-19 01:51:50|110076.9|110026.9|110088.9|110038.9|110091.5|110041.5|110072.6|110022.6|40
1731981120000|2024-11-19 01:52:00|110090.9|110040.9|110083.9|110033.9|110092|110042|110083.1|110033.1|42
1731981130000|2024-11-19 01:52:10|110083.5|110033.5|110077|110027|110085.2|110035.2|110074.8|110024.8|34
1731981140000|2024-11-19 01:52:20|110079.7|110029.7|110082.8|110032.8|110089|110039|110077.1|110027.1|41
1731981150000|2024-11-19 01:52:30|110083|110033|110080.6|110030.6|110085.9|110035.9|110077.5|110027.5|47
1731981160000|2024-11-19 01:52:40|110081.6|110031.6|110075.7|110025.7|110086.7|110036.7|110074.9|110024.9|44
1731981170000|2024-11-19 01:52:50|110075.2|110025.2|110077.6|110027.6|110079.5|110029.5|110074.2|110024.2|20
1731981180000|2024-11-19 01:53:00|110078.4|110028.4|110075|110025|110078.4|110028.4|110072.3|110022.3|29
1731981190000|2024-11-19 01:53:10|110076.8|110026.8|110067.9|110017.9|110076.8|110026.8|110066.5|110016.5|41
1731981200000|2024-11-19 01:53:20|110068.7|110018.7|110074.1|110024.1|110075.5|110025.5|110068|110018|36
1731981210000|2024-11-19 01:53:30|110073.6|110023.6|110070.6|110020.6|110075.7|110025.7|110068.1|110018.1|32
1731981220000|2024-11-19 01:53:40|110069.6|110019.6|110080.4|110030.4|110084.1|110034.1|110069.6|110019.6|50
1731981230000|2024-11-19 01:53:50|110083.1|110033.1|110083.9|110033.9|110090.3|110040.3|110081|110031|41
1731981240000|2024-11-19 01:54:00|110084|110034|110090.8|110040.8|110095.3|110045.3|110084|110034|40
1731981250000|2024-11-19 01:54:10|110094.3|110044.3|110094.3|110044.3|110094.3|110044.3|110089.6|110039.6|29
1731981260000|2024-11-19 01:54:20|110094.8|110044.8|110096.6|110046.6|110099.5|110049.5|110091.3|110041.3|33
1731981270000|2024-11-19 01:54:30|110098.6|110048.6|110096.8|110046.8|110109.2|110059.2|110094.3|110044.3|45
1731981280000|2024-11-19 01:54:40|110096.6|110046.6|110093.8|110043.8|110105.1|110055.1|110090.3|110040.3|41
1731981290000|2024-11-19 01:54:50|110093.9|110043.9|110088.1|110038.1|110095.5|110045.5|110088.1|110038.1|42
1731981300000|2024-11-19 01:55:00|110086.9|110036.9|110096.8|110046.8|110096.8|110046.8|110086.9|110036.9|35
1731981310000|2024-11-19 01:55:10|110096.6|110046.6|110081.9|110031.9|110096.6|110046.6|110080.3|110030.3|49
1731981320000|2024-11-19 01:55:20|110079.7|110029.7|110088.3|110038.3|110091.3|110041.3|110079.7|110029.7|33
1731981330000|2024-11-19 01:55:30|110086.5|110036.5|110085.3|110035.3|110090.8|110040.8|110084.5|110034.5|30
1731981340000|2024-11-19 01:55:40|110085.2|110035.2|110073|110023|110087.1|110037.1|110073|110023|25
1731981350000|2024-11-19 01:55:50|110074.4|110024.4|110071.7|110021.7|110077.4|110027.4|110071.3|110021.3|22
1731981360000|2024-11-19 01:56:00|110072.7|110022.7|110083.8|110033.8|110087.9|110037.9|110071.9|110021.9|54
1731981370000|2024-11-19 01:56:10|110087|110037|110081.1|110031.1|110087.6|110037.6|110080.9|110030.9|27
1731981380000|2024-11-19 01:56:20|110080.9|110030.9|110073.9|110023.9|110083.5|110033.5|110073.9|110023.9|45
1731981390000|2024-11-19 01:56:30|110077.2|110027.2|110066.6|110016.6|110079.3|110029.3|110066.6|110016.6|21
1731981400000|2024-11-19 01:56:40|110067.6|110017.6|110080.2|110030.2|110093.8|110043.8|110065.8|110015.8|38
1731981410000|2024-11-19 01:56:50|110080.1|110030.1|110081.7|110031.7|110085.7|110035.7|110080.1|110030.1|30
1731981420000|2024-11-19 01:57:00|110083.9|110033.9|110086|110036|110090.1|110040.1|110078.9|110028.9|30
1731981430000|2024-11-19 01:57:10|110084.3|110034.3|110084.8|110034.8|110089.4|110039.4|110082.1|110032.1|44
1731981440000|2024-11-19 01:57:20|110083.2|110033.2|110094|110044|110095.1|110045.1|110078.5|110028.5|44
1731981450000|2024-11-19 01:57:30|110094.1|110044.1|110087.3|110037.3|110097.5|110047.5|110087.3|110037.3|33
1731981460000|2024-11-19 01:57:40|110087.5|110037.5|110085.1|110035.1|110090.2|110040.2|110084.7|110034.7|28
1731981470000|2024-11-19 01:57:50|110087.3|110037.3|110084.8|110034.8|110089|110039|110082.4|110032.4|39
1731981480000|2024-11-19 01:58:00|110083.8|110033.8|110086.6|110036.6|110090.4|110040.4|110082.5|110032.5|27
1731981490000|2024-11-19 01:58:10|110083.2|110033.2|110078|110028|110087.9|110037.9|110074.1|110024.1|38
1731981500000|2024-11-19 01:58:20|110078.5|110028.5|110081|110031|110086.2|110036.2|110078.5|110028.5|28
1731981510000|2024-11-19 01:58:30|110081.9|110031.9|110085.6|110035.6|110087.5|110037.5|110081.9|110031.9|29
1731981520000|2024-11-19 01:58:40|110085.7|110035.7|110087.3|110037.3|110091.4|110041.4|110082|110032|30
1731981530000|2024-11-19 01:58:50|110084.6|110034.6|110089.2|110039.2|110090.1|110040.1|110080|110030|20
1731981540000|2024-11-19 01:59:00|110087.3|110037.3|110090|110040|110091.9|110041.9|110084.7|110034.7|52
1731981550000|2024-11-19 01:59:10|110090.7|110040.7|110099.4|110049.4|110105.7|110055.7|110090.2|110040.2|62
1731981560000|2024-11-19 01:59:20|110099.6|110049.6|110090|110040|110099.6|110049.6|110087.6|110037.6|27
1731981570000|2024-11-19 01:59:30|110088.4|110038.4|110089.3|110039.3|110092.5|110042.5|110088.4|110038.4|16
1731981580000|2024-11-19 01:59:40|110089.9|110039.9|110084.9|110034.9|110090.8|110040.8|110084.7|110034.7|28
1731981590000|2024-11-19 01:59:50|110086.6|110036.6|110083.6|110033.6|110089.4|110039.4|110082|110032|24
1731981600000|2024-11-19 02:00:00|110085.6|110035.6|110089.1|110039.1|110091.4|110041.4|110079.8|110029.8|35
1731981610000|2024-11-19 02:00:10|110087.6|110037.6|110063.3|110013.3|110087.6|110037.6|110062.6|110012.6|49
1731981620000|2024-11-19 02:00:20|110062.5|110012.5|110078.2|110028.2|110081|110031|110060.4|110010.4|60
1731981630000|2024-11-19 02:00:30|110080.2|110030.2|110073.1|110023.1|110080.4|110030.4|110072.5|110022.5|58
1731981640000|2024-11-19 02:00:40|110073.2|110023.2|110061|110011|110075.3|110025.3|110059.9|110009.9|50
1731981650000|2024-11-19 02:00:50|110063.3|110013.3|110060.1|110010.1|110064.3|110014.3|110058.1|110008.1|35
1731981660000|2024-11-19 02:01:00|110056.1|110006.1|110055.3|110005.3|110061.5|110011.5|110053.6|110003.6|36
1731981670000|2024-11-19 02:01:10|110055.4|110005.4|110057.2|110007.2|110058.9|110008.9|110054.1|110004.1|16
1731981680000|2024-11-19 02:01:20|110059.2|110009.2|110067.5|110017.5|110069.1|110019.1|110059.2|110009.2|47
1731981690000|2024-11-19 02:01:30|110065.6|110015.6|110067.8|110017.8|110069.1|110019.1|110058|110008|59
1731981700000|2024-11-19 02:01:40|110067.2|110017.2|110078.8|110028.8|110083.5|110033.5|110061.1|110011.1|40
1731981710000|2024-11-19 02:01:50|110074.2|110024.2|110076.9|110026.9|110083.2|110033.2|110072.8|110022.8|65
1731981720000|2024-11-19 02:02:00|110078|110028|110072.8|110022.8|110079.8|110029.8|110072.4|110022.4|41
1731981730000|2024-11-19 02:02:10|110071.4|110021.4|110056.5|110006.5|110071.4|110021.4|110056.5|110006.5|47
1731981740000|2024-11-19 02:02:20|110057.5|110007.5|110060.1|110010.1|110070.1|110020.1|110056.5|110006.5|53
1731981750000|2024-11-19 02:02:30|110059.5|110009.5|110062.4|110012.4|110063.6|110013.6|110057.8|110007.8|50
1731981760000|2024-11-19 02:02:40|110060.4|110010.4|110060.4|110010.4|110065.4|110015.4|110057.7|110007.7|68
1731981770000|2024-11-19 02:02:50|110064.9|110014.9|110060.6|110010.6|110065.8|110015.8|110056.2|110006.2|51
1731981780000|2024-11-19 02:03:00|110060.7|110010.7|110066.8|110016.8|110072.7|110022.7|110060.4|110010.4|38
1731981790000|2024-11-19 02:03:10|110065|110015|110082|110032|110083.9|110033.9|110065|110015|52
1731981800000|2024-11-19 02:03:20|110085.4|110035.4|110081.2|110031.2|110085.4|110035.4|110075.7|110025.7|51
1731981810000|2024-11-19 02:03:30|110080|110030|110072.1|110022.1|110080.2|110030.2|110072.1|110022.1|43
1731981820000|2024-11-19 02:03:40|110069.9|110019.9|110052.9|110002.9|110069.9|110019.9|110052.9|110002.9|34
1731981830000|2024-11-19 02:03:50|110055.1|110005.1|110058.7|110008.7|110060.8|110010.8|110052.3|110002.3|38
1731981840000|2024-11-19 02:04:00|110056.8|110006.8|110058.9|110008.9|110065.6|110015.6|110050.4|110000.4|49
1731981850000|2024-11-19 02:04:10|110059.9|110009.9|110066|110016|110067.5|110017.5|110059.1|110009.1|48
1731981860000|2024-11-19 02:04:20|110062.5|110012.5|110058.9|110008.9|110070.1|110020.1|110057.3|110007.3|26
1731981870000|2024-11-19 02:04:30|110058.7|110008.7|110061.4|110011.4|110067.3|110017.3|110057.2|110007.2|40
1731981880000|2024-11-19 02:04:40|110061.1|110011.1|110061.4|110011.4|110064.1|110014.1|110055.4|110005.4|40
1731981890000|2024-11-19 02:04:50|110060.3|110010.3|110050.9|110000.9|110070.5|110020.5|110050.9|110000.9|56
1731981900000|2024-11-19 02:05:00|110052.5|110002.5|110042.5|109992.5|110052.5|110002.5|110042.5|109992.5|39
1731981910000|2024-11-19 02:05:10|110044.7|109994.7|110033.7|109983.7|110051.4|110001.4|110033.3|109983.3|31
1731981920000|2024-11-19 02:05:20|110034.3|109984.3|110025.5|109975.5|110037.9|109987.9|110025.5|109975.5|36
1731981930000|2024-11-19 02:05:30|110026.5|109976.5|110026.2|109976.2|110027|109977|110024.8|109974.8|21
1731981940000|2024-11-19 02:05:40|110025.4|109975.4|110037.9|109987.9|110042|109992|110023.2|109973.2|42
1731981950000|2024-11-19 02:05:50|110039.5|109989.5|110036.4|109986.4|110039.5|109989.5|110035.1|109985.1|21
1731981960000|2024-11-19 02:06:00|110036.5|109986.5|110039|109989|110041.1|109991.1|110034.4|109984.4|32
1731981970000|2024-11-19 02:06:10|110038.2|109988.2|110047.8|109997.8|110052.2|110002.2|110034.3|109984.3|32
1731981980000|2024-11-19 02:06:20|110045.9|109995.9|110042.8|109992.8|110051.8|110001.8|110038.2|109988.2|43
1731981990000|2024-11-19 02:06:30|110043|109993|110041.7|109991.7|110043|109993|110039.2|109989.2|17
1731982000000|2024-11-19 02:06:40|110043.5|109993.5|110056.6|110006.6|110056.6|110006.6|110043.5|109993.5|30
1731982010000|2024-11-19 02:06:50|110056.8|110006.8|110058.6|110008.6|110062.4|110012.4|110052.7|110002.7|49
1731982020000|2024-11-19 02:07:00|110057|110007|110056|110006|110061|110011|110053.3|110003.3|61
1731982030000|2024-11-19 02:07:10|110056.3|110006.3|110053.4|110003.4|110059.8|110009.8|110049.5|109999.5|52
1731982040000|2024-11-19 02:07:20|110054.2|110004.2|110056.7|110006.7|110060|110010|110051.4|110001.4|68
1731982050000|2024-11-19 02:07:30|110054.2|110004.2|110067.2|110017.2|110069|110019|110054.2|110004.2|49
1731982060000|2024-11-19 02:07:40|110068|110018|110081.7|110031.7|110082|110032|110068|110018|36
1731982070000|2024-11-19 02:07:50|110080.1|110030.1|110078.5|110028.5|110082.6|110032.6|110073.4|110023.4|37
1731982080000|2024-11-19 02:08:00|110079.3|110029.3|110082.8|110032.8|110085.4|110035.4|110079.1|110029.1|36
1731982090000|2024-11-19 02:08:10|110084.3|110034.3|110083.4|110033.4|110087.6|110037.6|110080.6|110030.6|37
1731982100000|2024-11-19 02:08:20|110084.2|110034.2|110083.3|110033.3|110084.3|110034.3|110080.1|110030.1|22
1731982110000|2024-11-19 02:08:30|110083.6|110033.6|110080.5|110030.5|110086.2|110036.2|110079|110029|23
1731982120000|2024-11-19 02:08:40|110081.1|110031.1|110079.7|110029.7|110084.6|110034.6|110079.2|110029.2|25
1731982130000|2024-11-19 02:08:50|110082.9|110032.9|110071.7|110021.7|110082.9|110032.9|110070.7|110020.7|52
1731982140000|2024-11-19 02:09:00|110070.7|110020.7|110070.4|110020.4|110074.4|110024.4|110059.9|110009.9|51
1731982150000|2024-11-19 02:09:10|110071.2|110021.2|110065.6|110015.6|110072.2|110022.2|110065.1|110015.1|26
1731982160000|2024-11-19 02:09:20|110067.4|110017.4|110071.5|110021.5|110073.1|110023.1|110067.1|110017.1|48
1731982170000|2024-11-19 02:09:30|110070.7|110020.7|110067.4|110017.4|110076.4|110026.4|110067.4|110017.4|40
1731982180000|2024-11-19 02:09:40|110068.2|110018.2|110072.2|110022.2|110074.6|110024.6|110068.2|110018.2|35
1731982190000|2024-11-19 02:09:50|110073.2|110023.2|110073.7|110023.7|110076.9|110026.9|110069|110019|41
1731982200000|2024-11-19 02:10:00|110071.3|110021.3|110078|110028|110081.4|110031.4|110070.1|110020.1|40
1731982210000|2024-11-19 02:10:10|110076|110026|110077.3|110027.3|110080.2|110030.2|110070.7|110020.7|62
1731982220000|2024-11-19 02:10:20|110078.3|110028.3|110098.9|110048.9|110100.1|110050.1|110077|110027|68
1731982230000|2024-11-19 02:10:30|110097.3|110047.3|110089.6|110039.6|110100.2|110050.2|110086|110036|53
1731982240000|2024-11-19 02:10:40|110090|110040|110095.9|110045.9|110098.2|110048.2|110085.1|110035.1|56
1731982250000|2024-11-19 02:10:50|110095.7|110045.7|110095.8|110045.8|110096.7|110046.7|110095.7|110045.7|3
1731982260000|2024-11-19 02:11:00|110093.7|110043.7|110104.3|110054.3|110106.1|110056.1|110085.8|110035.8|44
1731982270000|2024-11-19 02:11:10|110105.3|110055.3|110103.1|110053.1|110105.9|110055.9|110102.5|110052.5|45
1731982280000|2024-11-19 02:11:20|110104.7|110054.7|110102.4|110052.4|110104.7|110054.7|110102.3|110052.3|7
1731982290000|2024-11-19 02:11:30|110104|110054|110106|110056|110109.2|110059.2|110102.2|110052.2|30
1731982300000|2024-11-19 02:11:40|110107.4|110057.4|110113.2|110063.2|110114.2|110064.2|110106.7|110056.7|20
1731982310000|2024-11-19 02:11:50|110114|110064|110121.6|110071.6|110123.4|110073.4|110112.5|110062.5|22
1731982320000|2024-11-19 02:12:00|110122.4|110072.4|110138.7|110088.7|110138.7|110088.7|110122.4|110072.4|49
1731982330000|2024-11-19 02:12:10|110139.9|110089.9|110148|110098|110154.6|110104.6|110138.8|110088.8|48
1731982340000|2024-11-19 02:12:20|110148.7|110098.7|110166.5|110116.5|110169.5|110119.5|110147.7|110097.7|43
1731982350000|2024-11-19 02:12:30|110160.3|110110.3|110156.3|110106.3|110160.3|110110.3|110155.1|110105.1|13
1731982360000|2024-11-19 02:12:40|110159.3|110109.3|110156|110106|110160.1|110110.1|110153.2|110103.2|15
1731982370000|2024-11-19 02:12:50|110156.3|110106.3|110157.2|110107.2|110159.2|110109.2|110154.2|110104.2|23
1731982380000|2024-11-19 02:13:00|110156.2|110106.2|110154.7|110104.7|110156.2|110106.2|110150.3|110100.3|40
1731982390000|2024-11-19 02:13:10|110150.7|110100.7|110123.5|110073.5|110150.7|110100.7|110116.6|110066.6|58
1731982400000|2024-11-19 02:13:20|110123|110073|110128|110078|110132.8|110082.8|110120.6|110070.6|59
1731982410000|2024-11-19 02:13:30|110130.8|110080.8|110122.5|110072.5|110131.8|110081.8|110119.3|110069.3|52
1731982420000|2024-11-19 02:13:40|110123.5|110073.5|110126.7|110076.7|110129.3|110079.3|110116.8|110066.8|59
1731982430000|2024-11-19 02:13:50|110125.5|110075.5|110117.3|110067.3|110126.9|110076.9|110114.9|110064.9|46
1731982440000|2024-11-19 02:14:00|110118.5|110068.5|110116.6|110066.6|110124.1|110074.1|110113.7|110063.7|40
1731982450000|2024-11-19 02:14:10|110116.5|110066.5|110110.6|110060.6|110118.1|110068.1|110108.8|110058.8|40
1731982460000|2024-11-19 02:14:20|110112.8|110062.8|110113.6|110063.6|110117.4|110067.4|110110|110060|31
1731982470000|2024-11-19 02:14:30|110114.4|110064.4|110121.3|110071.3|110123|110073|110112|110062|50
1731982480000|2024-11-19 02:14:40|110120.3|110070.3|110117.9|110067.9|110125.5|110075.5|110115.8|110065.8|31
1731982490000|2024-11-19 02:14:50|110117.3|110067.3|110118.8|110068.8|110127.6|110077.6|110115.2|110065.2|32
1731982500000|2024-11-19 02:15:00|110117.8|110067.8|110109.4|110059.4|110118.8|110068.8|110107.8|110057.8|36
1731982510000|2024-11-19 02:15:10|110111.6|110061.6|110100.9|110050.9|110115|110065|110094.1|110044.1|50
1731982520000|2024-11-19 02:15:20|110092.4|110042.4|110089.3|110039.3|110101.6|110051.6|110087.9|110037.9|55
1731982530000|2024-11-19 02:15:30|110089.5|110039.5|110100.3|110050.3|110104.3|110054.3|110089.5|110039.5|60
1731982540000|2024-11-19 02:15:40|110098.7|110048.7|110098.5|110048.5|110101.7|110051.7|110091.8|110041.8|38
1731982550000|2024-11-19 02:15:50|110100.8|110050.8|110120.9|110070.9|110124.9|110074.9|110100.8|110050.8|51
1731982560000|2024-11-19 02:16:00|110120.1|110070.1|110121.9|110071.9|110128.8|110078.8|110117|110067|65
1731982570000|2024-11-19 02:16:10|110121.5|110071.5|110117.7|110067.7|110126.5|110076.5|110116.5|110066.5|54
1731982580000|2024-11-19 02:16:20|110116.9|110066.9|110109.8|110059.8|110120.4|110070.4|110109.8|110059.8|52
1731982590000|2024-11-19 02:16:30|110112.6|110062.6|110112.8|110062.8|110118.6|110068.6|110110.2|110060.2|56
1731982600000|2024-11-19 02:16:40|110111.8|110061.8|110111.2|110061.2|110118.3|110068.3|110111|110061|28
1731982610000|2024-11-19 02:16:50|110109.8|110059.8|110106|110056|110113.8|110063.8|110105.5|110055.5|25
1731982620000|2024-11-19 02:17:00|110106.8|110056.8|110114.2|110064.2|110116.7|110066.7|110106.7|110056.7|31
1731982630000|2024-11-19 02:17:10|110113.4|110063.4|110113.3|110063.3|110121|110071|110110.4|110060.4|27
1731982640000|2024-11-19 02:17:20|110111.5|110061.5|110119|110069|110123.9|110073.9|110109.6|110059.6|41
1731982650000|2024-11-19 02:17:30|110117.3|110067.3|110111.5|110061.5|110121.9|110071.9|110109.2|110059.2|67
1731982660000|2024-11-19 02:17:40|110110.9|110060.9|110099.3|110049.3|110110.9|110060.9|110098.9|110048.9|43
1731982670000|2024-11-19 02:17:50|110099.9|110049.9|110100.6|110050.6|110103.2|110053.2|110098.3|110048.3|32
1731982680000|2024-11-19 02:18:00|110098.8|110048.8|110080.9|110030.9|110101.8|110051.8|110079.5|110029.5|62
1731982690000|2024-11-19 02:18:10|110082.1|110032.1|110087.8|110037.8|110092.3|110042.3|110078.3|110028.3|58
1731982700000|2024-11-19 02:18:20|110086.4|110036.4|110087.4|110037.4|110088.7|110038.7|110075.1|110025.1|47
1731982710000|2024-11-19 02:18:30|110088.2|110038.2|110087.5|110037.5|110089.8|110039.8|110080.8|110030.8|37
1731982720000|2024-11-19 02:18:40|110088.3|110038.3|110091.9|110041.9|110092.3|110042.3|110088.3|110038.3|12
1731982730000|2024-11-19 02:18:50|110091.8|110041.8|110086.1|110036.1|110094.8|110044.8|110083.4|110033.4|30
1731982740000|2024-11-19 02:19:00|110087.4|110037.4|110095.7|110045.7|110097.1|110047.1|110087.4|110037.4|43
1731982750000|2024-11-19 02:19:10|110094.7|110044.7|110093.4|110043.4|110096.7|110046.7|110090.5|110040.5|30
1731982760000|2024-11-19 02:19:20|110089|110039|110103.3|110053.3|110113.6|110063.6|110089|110039|55
1731982770000|2024-11-19 02:19:30|110102|110052|110115|110065|110126.2|110076.2|110102|110052|53
1731982780000|2024-11-19 02:19:40|110114|110064|110112.2|110062.2|110128.2|110078.2|110112.2|110062.2|47
1731982790000|2024-11-19 02:19:50|110113.8|110063.8|110108.5|110058.5|110118.8|110068.8|110106.3|110056.3|49
1731982800000|2024-11-19 02:20:00|110109.5|110059.5|110115.2|110065.2|110128.1|110078.1|110107.9|110057.9|52
1731982810000|2024-11-19 02:20:10|110113.3|110063.3|110117.2|110067.2|110134.4|110084.4|110113.3|110063.3|62
1731982820000|2024-11-19 02:20:20|110121.9|110071.9|110120.2|110070.2|110130.1|110080.1|110115.9|110065.9|66
1731982830000|2024-11-19 02:20:30|110117.5|110067.5|110118.2|110068.2|110130.7|110080.7|110115|110065|34
1731982840000|2024-11-19 02:20:40|110116.8|110066.8|110123.1|110073.1|110126.2|110076.2|110114|110064|57
1731982850000|2024-11-19 02:20:50|110125.5|110075.5|110126.8|110076.8|110128|110078|110124.1|110074.1|40
1731982860000|2024-11-19 02:21:00|110124.6|110074.6|110122.3|110072.3|110128.4|110078.4|110120.9|110070.9|40
1731982870000|2024-11-19 02:21:10|110122.5|110072.5|110114.1|110064.1|110122.5|110072.5|110112.9|110062.9|41
1731982880000|2024-11-19 02:21:20|110111.5|110061.5|110112.4|110062.4|110115.2|110065.2|110109.8|110059.8|30
1731982890000|2024-11-19 02:21:30|110117.6|110067.6|110110.7|110060.7|110117.6|110067.6|110108|110058|25
1731982900000|2024-11-19 02:21:40|110111.1|110061.1|110109.5|110059.5|110118.3|110068.3|110103.5|110053.5|44
1731982910000|2024-11-19 02:21:50|110110.5|110060.5|110112.9|110062.9|110114.1|110064.1|110107.2|110057.2|19
1731982920000|2024-11-19 02:22:00|110112.7|110062.7|110116.5|110066.5|110120|110070|110111.9|110061.9|32
1731982930000|2024-11-19 02:22:10|110117.3|110067.3|110111.2|110061.2|110120.7|110070.7|110109.2|110059.2|51
1731982940000|2024-11-19 02:22:20|110111.3|110061.3|110114.9|110064.9|110115.9|110065.9|110106|110056|38
1731982950000|2024-11-19 02:22:30|110112.4|110062.4|110113.5|110063.5|110123.1|110073.1|110108.6|110058.6|48
1731982960000|2024-11-19 02:22:40|110114.4|110064.4|110109.3|110059.3|110114.7|110064.7|110108.7|110058.7|15
1731982970000|2024-11-19 02:22:50|110110.3|110060.3|110092.5|110042.5|110111.3|110061.3|110092.5|110042.5|51
1731982980000|2024-11-19 02:23:00|110093.9|110043.9|110090.7|110040.7|110095.1|110045.1|110087.8|110037.8|61
1731982990000|2024-11-19 02:23:10|110091.1|110041.1|110081.1|110031.1|110091.3|110041.3|110080.7|110030.7|53
1731983000000|2024-11-19 02:23:20|110081.9|110031.9|110083.6|110033.6|110090.7|110040.7|110081.9|110031.9|32
1731983010000|2024-11-19 02:23:30|110084.8|110034.8|110085.2|110035.2|110087.1|110037.1|110081.6|110031.6|48
1731983020000|2024-11-19 02:23:40|110083|110033|110078.2|110028.2|110084.9|110034.9|110076.3|110026.3|55
1731983030000|2024-11-19 02:23:50|110085.8|110035.8|110087|110037|110088.7|110038.7|110079.9|110029.9|66
1731983040000|2024-11-19 02:24:00|110086|110036|110081.9|110031.9|110086|110036|110079.6|110029.6|19
1731983050000|2024-11-19 02:24:10|110079.8|110029.8|110088.2|110038.2|110090.5|110040.5|110078.5|110028.5|45
1731983060000|2024-11-19 02:24:20|110087.5|110037.5|110086.4|110036.4|110100|110050|110083.2|110033.2|23
1731983070000|2024-11-19 02:24:30|110087.5|110037.5|110084.7|110034.7|110095.6|110045.6|110084.7|110034.7|53
1731983080000|2024-11-19 02:24:40|110086.3|110036.3|110092.2|110042.2|110097.5|110047.5|110086.3|110036.3|26
1731983090000|2024-11-19 02:24:50|110092.4|110042.4|110091|110041|110099.7|110049.7|110088.1|110038.1|52
1731983100000|2024-11-19 02:25:00|110092|110042|110088.5|110038.5|110100|110050|110086.6|110036.6|40
1731983110000|2024-11-19 02:25:10|110095.1|110045.1|110094.1|110044.1|110104.4|110054.4|110092.2|110042.2|28
1731983120000|2024-11-19 02:25:20|110093.6|110043.6|110097.1|110047.1|110097.7|110047.7|110091|110041|15
1731983130000|2024-11-19 02:25:30|110095.9|110045.9|110102|110052|110104.6|110054.6|110095.2|110045.2|29
1731983140000|2024-11-19 02:25:40|110103|110053|110110.2|110060.2|110120.7|110070.7|110100|110050|65
1731983150000|2024-11-19 02:25:50|110112.2|110062.2|110117.1|110067.1|110118|110068|110108.6|110058.6|51
1731983160000|2024-11-19 02:26:00|110115.9|110065.9|110108.3|110058.3|110115.9|110065.9|110107|110057|46
1731983170000|2024-11-19 02:26:10|110107.3|110057.3|110117.7|110067.7|110119.1|110069.1|110107.3|110057.3|51
1731983180000|2024-11-19 02:26:20|110116.3|110066.3|110119.7|110069.7|110122.4|110072.4|110113.7|110063.7|59
1731983190000|2024-11-19 02:26:30|110118.2|110068.2|110120.4|110070.4|110120.5|110070.5|110114|110064|38
1731983200000|2024-11-19 02:26:40|110121.6|110071.6|110118|110068|110125.3|110075.3|110116.5|110066.5|43
1731983210000|2024-11-19 02:26:50|110117|110067|110112.2|110062.2|110120.1|110070.1|110110.6|110060.6|24
1731983220000|2024-11-19 02:27:00|110110|110060|110104.7|110054.7|110112|110062|110104.7|110054.7|39
1731983230000|2024-11-19 02:27:10|110105.2|110055.2|110108.8|110058.8|110111.1|110061.1|110105|110055|40
1731983240000|2024-11-19 02:27:20|110109.8|110059.8|110112.5|110062.5|110125|110075|110106.3|110056.3|47
1731983250000|2024-11-19 02:27:30|110113.3|110063.3|110109.2|110059.2|110113.3|110063.3|110107.1|110057.1|31
1731983260000|2024-11-19 02:27:40|110111|110061|110105.3|110055.3|110111|110061|110103|110053|22
1731983270000|2024-11-19 02:27:50|110103.4|110053.4|110091|110041|110103.4|110053.4|110090.2|110040.2|38
1731983280000|2024-11-19 02:28:00|110090.2|110040.2|110099.8|110049.8|110103.6|110053.6|110088|110038|54
1731983290000|2024-11-19 02:28:10|110102.3|110052.3|110107.8|110057.8|110112.6|110062.6|110099.6|110049.6|51
1731983300000|2024-11-19 02:28:20|110110.9|110060.9|110110.5|110060.5|110111.2|110061.2|110103.4|110053.4|17
1731983320000|2024-11-19 02:28:40|110110.6|110060.6|110111|110061|110124.1|110074.1|110105.2|110055.2|43
1731983330000|2024-11-19 02:28:50|110111.8|110061.8|110106.8|110056.8|110124.9|110074.9|110101.3|110051.3|53
1731983340000|2024-11-19 02:29:00|110105.3|110055.3|110102.7|110052.7|110110.5|110060.5|110097|110047|59
1731983350000|2024-11-19 02:29:10|110101.7|110051.7|110102.8|110052.8|110109.4|110059.4|110098.2|110048.2|68
1731983360000|2024-11-19 02:29:20|110103|110053|110099.3|110049.3|110106.8|110056.8|110093.4|110043.4|64
1731983370000|2024-11-19 02:29:30|110100.9|110050.9|110089.2|110039.2|110101.4|110051.4|110086.9|110036.9|50
1731983380000|2024-11-19 02:29:40|110087.8|110037.8|110091.6|110041.6|110092.9|110042.9|110083.9|110033.9|54
1731983390000|2024-11-19 02:29:50|110088.7|110038.7|110091.4|110041.4|110094.6|110044.6|110085.1|110035.1|52
1731983400000|2024-11-19 02:30:00|110090.2|110040.2|110081.2|110031.2|110090.4|110040.4|110077.9|110027.9|61
1731983410000|2024-11-19 02:30:10|110079.8|110029.8|110088.9|110038.9|110093.4|110043.4|110074|110024|70
1731983420000|2024-11-19 02:30:20|110089.9|110039.9|110091.2|110041.2|110098.5|110048.5|110086.7|110036.7|50
1731983430000|2024-11-19 02:30:30|110091.4|110041.4|110099.2|110049.2|110099.2|110049.2|110088.2|110038.2|64
1731983440000|2024-11-19 02:30:40|110093.9|110043.9|110089.9|110039.9|110095.9|110045.9|110087.4|110037.4|55
1731983450000|2024-11-19 02:30:50|110092.4|110042.4|110089.4|110039.4|110096|110046|110086.8|110036.8|37
1731983460000|2024-11-19 02:31:00|110090|110040|110093|110043|110100.5|110050.5|110085.8|110035.8|43
1731983470000|2024-11-19 02:31:10|110091.9|110041.9|110092.7|110042.7|110096.6|110046.6|110089|110039|42
1731983480000|2024-11-19 02:31:20|110096.7|110046.7|110093.6|110043.6|110100.7|110050.7|110093|110043|46
1731983490000|2024-11-19 02:31:30|110101.8|110051.8|110107.4|110057.4|110118.9|110068.9|110093.3|110043.3|58
1731983500000|2024-11-19 02:31:40|110114.5|110064.5|110113.6|110063.6|110114.9|110064.9|110109.6|110059.6|50
1731983510000|2024-11-19 02:31:50|110114.4|110064.4|110110.8|110060.8|110116|110066|110108.6|110058.6|45
1731983520000|2024-11-19 02:32:00|110110.9|110060.9|110114|110064|110122.2|110072.2|110108.8|110058.8|35
1731983530000|2024-11-19 02:32:10|110116.4|110066.4|110116.8|110066.8|110120.8|110070.8|110108.9|110058.9|42
1731983540000|2024-11-19 02:32:20|110113.5|110063.5|110116.7|110066.7|110122.3|110072.3|110113.5|110063.5|27
1731983550000|2024-11-19 02:32:30|110115.8|110065.8|110109.2|110059.2|110126.8|110076.8|110109.2|110059.2|26
1731983560000|2024-11-19 02:32:40|110112.5|110062.5|110111.2|110061.2|110117.5|110067.5|110108.6|110058.6|46
1731983570000|2024-11-19 02:32:50|110115.3|110065.3|110114.5|110064.5|110118.1|110068.1|110108.3|110058.3|33
1731983580000|2024-11-19 02:33:00|110114.4|110064.4|110111.9|110061.9|110115.6|110065.6|110107.5|110057.5|29
1731983590000|2024-11-19 02:33:10|110111.5|110061.5|110104.7|110054.7|110117.9|110067.9|110104.5|110054.5|52
1731983600000|2024-11-19 02:33:20|110103.7|110053.7|110102.9|110052.9|110108.4|110058.4|110098.1|110048.1|28
1731983610000|2024-11-19 02:33:30|110101.9|110051.9|110095.8|110045.8|110111.9|110061.9|110091.1|110041.1|43
1731983620000|2024-11-19 02:33:40|110094|110044|110084.9|110034.9|110094.7|110044.7|110081.7|110031.7|29
1731983630000|2024-11-19 02:33:50|110084.6|110034.6|110085.4|110035.4|110091.4|110041.4|110080.7|110030.7|24
1731983640000|2024-11-19 02:34:00|110086.4|110036.4|110086.3|110036.3|110093.3|110043.3|110083.9|110033.9|32
1731983650000|2024-11-19 02:34:10|110086.6|110036.6|110089.4|110039.4|110095.4|110045.4|110084.7|110034.7|22
1731983660000|2024-11-19 02:34:20|110087.6|110037.6|110094.7|110044.7|110098.6|110048.6|110087.6|110037.6|27
1731983670000|2024-11-19 02:34:30|110093.9|110043.9|110101.7|110051.7|110102.1|110052.1|110089.1|110039.1|23
1731983680000|2024-11-19 02:34:40|110101.9|110051.9|110101.7|110051.7|110103.3|110053.3|110087.8|110037.8|24
1731983690000|2024-11-19 02:34:50|110100.1|110050.1|110097|110047|110104.9|110054.9|110088.5|110038.5|40
1731983700000|2024-11-19 02:35:00|110096.8|110046.8|110091.9|110041.9|110096.8|110046.8|110090.3|110040.3|18
1731983710000|2024-11-19 02:35:10|110092.9|110042.9|110099|110049|110104.4|110054.4|110092.1|110042.1|46
1731983720000|2024-11-19 02:35:20|110098.5|110048.5|110100.2|110050.2|110105|110055|110098.5|110048.5|17
1731983730000|2024-11-19 02:35:30|110104.2|110054.2|110104.6|110054.6|110118.6|110068.6|110103.2|110053.2|49
1731983740000|2024-11-19 02:35:40|110101.5|110051.5|110093.5|110043.5|110112.3|110062.3|110092.1|110042.1|38
1731983750000|2024-11-19 02:35:50|110093.2|110043.2|110096|110046|110102.7|110052.7|110093.1|110043.1|33
1731983760000|2024-11-19 02:36:00|110092|110042|110094.2|110044.2|110103.6|110053.6|110091.6|110041.6|38
1731983770000|2024-11-19 02:36:10|110095.1|110045.1|110094.5|110044.5|110096.7|110046.7|110091.8|110041.8|24
1731983780000|2024-11-19 02:36:20|110098|110048|110099.1|110049.1|110103|110053|110095.3|110045.3|39
1731983790000|2024-11-19 02:36:30|110097.7|110047.7|110092.8|110042.8|110098.9|110048.9|110089.1|110039.1|38
1731983800000|2024-11-19 02:36:40|110099|110049|110090.4|110040.4|110099|110049|110085.8|110035.8|23
1731983810000|2024-11-19 02:36:50|110086.8|110036.8|110084.5|110034.5|110093.6|110043.6|110082.1|110032.1|34
1731983820000|2024-11-19 02:37:00|110087.2|110037.2|110084.9|110034.9|110090.9|110040.9|110081.8|110031.8|32
1731983830000|2024-11-19 02:37:10|110083.1|110033.1|110067.7|110017.7|110083.1|110033.1|110066.4|110016.4|61
1731983840000|2024-11-19 02:37:20|110068.7|110018.7|110071|110021|110074.2|110024.2|110067.3|110017.3|53
1731983850000|2024-11-19 02:37:30|110071.8|110021.8|110082.7|110032.7|110087.5|110037.5|110070.5|110020.5|64
1731983860000|2024-11-19 02:37:40|110083.3|110033.3|110091.8|110041.8|110094.5|110044.5|110079.5|110029.5|53
1731983870000|2024-11-19 02:37:50|110094.2|110044.2|110095.8|110045.8|110099.1|110049.1|110088.9|110038.9|53
1731983880000|2024-11-19 02:38:00|110095|110045|110092.9|110042.9|110096.2|110046.2|110088.3|110038.3|32
1731983890000|2024-11-19 02:38:10|110094.5|110044.5|110093.2|110043.2|110099.2|110049.2|110090.4|110040.4|27
1731983900000|2024-11-19 02:38:20|110093.1|110043.1|110107.9|110057.9|110111.6|110061.6|110091.5|110041.5|34
1731983910000|2024-11-19 02:38:30|110108.1|110058.1|110101.4|110051.4|110109.6|110059.6|110097.9|110047.9|48
1731983920000|2024-11-19 02:38:40|110104.4|110054.4|110097.1|110047.1|110107.5|110057.5|110094.1|110044.1|54
1731983930000|2024-11-19 02:38:50|110097.9|110047.9|110099.5|110049.5|110101.7|110051.7|110092.6|110042.6|49
1731983940000|2024-11-19 02:39:00|110098.8|110048.8|110101.7|110051.7|110109|110059|110098|110048|69
1731983950000|2024-11-19 02:39:10|110103.3|110053.3|110110.9|110060.9|110120.8|110070.8|110103.3|110053.3|73
1731983960000|2024-11-19 02:39:20|110109.5|110059.5|110108|110058|110119.6|110069.6|110104.6|110054.6|50
1731983970000|2024-11-19 02:39:30|110109.4|110059.4|110095.3|110045.3|110109.4|110059.4|110091.9|110041.9|62
1731983980000|2024-11-19 02:39:40|110095.4|110045.4|110095.6|110045.6|110103.3|110053.3|110093.6|110043.6|40
1731983990000|2024-11-19 02:39:50|110094|110044|110095.2|110045.2|110100.5|110050.5|110092.4|110042.4|31
1731984000000|2024-11-19 02:40:00|110095.7|110045.7|110107.2|110057.2|110110.9|110060.9|110095.1|110045.1|39
1731984010000|2024-11-19 02:40:10|110107|110057|110116|110066|110119.2|110069.2|110104.4|110054.4|50
1731984020000|2024-11-19 02:40:20|110117.2|110067.2|110118.5|110068.5|110120.1|110070.1|110111|110061|50
1731984030000|2024-11-19 02:40:30|110119.5|110069.5|110116.6|110066.6|110120.1|110070.1|110112.2|110062.2|55
1731984040000|2024-11-19 02:40:40|110115.6|110065.6|110123.9|110073.9|110127.4|110077.4|110113.2|110063.2|56
1731984050000|2024-11-19 02:40:50|110124.4|110074.4|110121.3|110071.3|110125.7|110075.7|110119|110069|49
1731984060000|2024-11-19 02:41:00|110124.1|110074.1|110109.2|110059.2|110131.2|110081.2|110103.7|110053.7|68
1731984070000|2024-11-19 02:41:10|110108.8|110058.8|110105.5|110055.5|110110.1|110060.1|110104.3|110054.3|61
1731984080000|2024-11-19 02:41:20|110107.3|110057.3|110096.9|110046.9|110108.2|110058.2|110095.5|110045.5|54
1731984090000|2024-11-19 02:41:30|110096.8|110046.8|110095.6|110045.6|110098.5|110048.5|110091.8|110041.8|52
1731984100000|2024-11-19 02:41:40|110097.9|110047.9|110090.8|110040.8|110099.5|110049.5|110090.8|110040.8|21
1731984110000|2024-11-19 02:41:50|110092|110042|110091.8|110041.8|110096.7|110046.7|110089.5|110039.5|47
1731984120000|2024-11-19 02:42:00|110093.8|110043.8|110098.7|110048.7|110100.5|110050.5|110091.2|110041.2|25
1731984130000|2024-11-19 02:42:10|110097.3|110047.3|110099.1|110049.1|110102.2|110052.2|110095|110045|46
1731984140000|2024-11-19 02:42:20|110100.1|110050.1|110108.7|110058.7|110111.4|110061.4|110098.5|110048.5|54
1731984150000|2024-11-19 02:42:30|110106.6|110056.6|110106.7|110056.7|110113.1|110063.1|110105.7|110055.7|65
1731984160000|2024-11-19 02:42:40|110107.7|110057.7|110111.1|110061.1|110120.3|110070.3|110106.2|110056.2|50
1731984170000|2024-11-19 02:42:50|110108|110058|110114.9|110064.9|110122.2|110072.2|110108|110058|55
1731984180000|2024-11-19 02:43:00|110111.5|110061.5|110116.6|110066.6|110123.8|110073.8|110111.5|110061.5|57
1731984190000|2024-11-19 02:43:10|110117.6|110067.6|110116.2|110066.2|110121|110071|110113|110063|65
1731984200000|2024-11-19 02:43:20|110116.6|110066.6|110122|110072|110122|110072|110113.8|110063.8|14
1731984210000|2024-11-19 02:43:30|110117|110067|110113.9|110063.9|110121.6|110071.6|110111.1|110061.1|42
1731984220000|2024-11-19 02:43:40|110113.8|110063.8|110115.8|110065.8|110123.6|110073.6|110113.8|110063.8|23
1731984230000|2024-11-19 02:43:50|110115.7|110065.7|110113.6|110063.6|110118.7|110068.7|110109.3|110059.3|43
1731984240000|2024-11-19 02:44:00|110111.6|110061.6|110114.2|110064.2|110117.1|110067.1|110111.2|110061.2|29
1731984250000|2024-11-19 02:44:10|110114.1|110064.1|110111.1|110061.1|110118.4|110068.4|110111.1|110061.1|31
1731984260000|2024-11-19 02:44:20|110108.8|110058.8|110112.3|110062.3|110113.4|110063.4|110108.8|110058.8|21
1731984270000|2024-11-19 02:44:30|110113.1|110063.1|110108.1|110058.1|110115.9|110065.9|110107.6|110057.6|28
1731984280000|2024-11-19 02:44:40|110107.7|110057.7|110116.1|110066.1|110124.9|110074.9|110106.2|110056.2|62
1731984290000|2024-11-19 02:44:50|110117.3|110067.3|110116.1|110066.1|110124.2|110074.2|110114.2|110064.2|39
1731984300000|2024-11-19 02:45:00|110116.9|110066.9|110120.1|110070.1|110131|110081|110114.9|110064.9|62
1731984310000|2024-11-19 02:45:10|110121.9|110071.9|110118.2|110068.2|110125.7|110075.7|110115.8|110065.8|43
1731984320000|2024-11-19 02:45:20|110120.8|110070.8|110121.7|110071.7|110129.1|110079.1|110111.6|110061.6|60
1731984330000|2024-11-19 02:45:30|110123.1|110073.1|110133.3|110083.3|110139.4|110089.4|110119.9|110069.9|47
1731984340000|2024-11-19 02:45:40|110137.2|110087.2|110135|110085|110138.1|110088.1|110131.1|110081.1|61
1731984350000|2024-11-19 02:45:50|110137|110087|110136.3|110086.3|110141.7|110091.7|110133.2|110083.2|64
1731984360000|2024-11-19 02:46:00|110133.7|110083.7|110142.3|110092.3|110144.1|110094.1|110133.7|110083.7|70
1731984370000|2024-11-19 02:46:10|110143.6|110093.6|110137.6|110087.6|110143.8|110093.8|110132.6|110082.6|53
1731984380000|2024-11-19 02:46:20|110137.3|110087.3|110132.2|110082.2|110139.1|110089.1|110124.3|110074.3|54
1731984390000|2024-11-19 02:46:30|110130.4|110080.4|110131.3|110081.3|110132.6|110082.6|110128.8|110078.8|21
1731984400000|2024-11-19 02:46:40|110130.7|110080.7|110117.3|110067.3|110131.7|110081.7|110111.7|110061.7|54
1731984410000|2024-11-19 02:46:50|110116.3|110066.3|110116.3|110066.3|110117.7|110067.7|110113.8|110063.8|20
1731984420000|2024-11-19 02:47:00|110116.2|110066.2|110105.5|110055.5|110116.2|110066.2|110104.4|110054.4|49
1731984430000|2024-11-19 02:47:10|110106.3|110056.3|110106.4|110056.4|110113.6|110063.6|110103.3|110053.3|49
1731984440000|2024-11-19 02:47:20|110107.4|110057.4|110109.3|110059.3|110111.7|110061.7|110102.1|110052.1|34
1731984450000|2024-11-19 02:47:30|110107.6|110057.6|110114|110064|110117.4|110067.4|110106.9|110056.9|46
1731984460000|2024-11-19 02:47:40|110118.6|110068.6|110118.9|110068.9|110122.8|110072.8|110116.2|110066.2|30
1731984470000|2024-11-19 02:47:50|110122.8|110072.8|110121.1|110071.1|110129.7|110079.7|110117.6|110067.6|66
1731984480000|2024-11-19 02:48:00|110120.5|110070.5|110129.5|110079.5|110130.1|110080.1|110115.7|110065.7|67
1731984490000|2024-11-19 02:48:10|110130.1|110080.1|110133.5|110083.5|110137.3|110087.3|110125.8|110075.8|73
1731984500000|2024-11-19 02:48:20|110134.2|110084.2|110125.1|110075.1|110134.2|110084.2|110122.8|110072.8|62
1731984510000|2024-11-19 02:48:30|110125|110075|110123.7|110073.7|110130|110080|110122.1|110072.1|50
1731984520000|2024-11-19 02:48:40|110125.1|110075.1|110127.7|110077.7|110128.5|110078.5|110123.2|110073.2|27
1731984530000|2024-11-19 02:48:50|110126.1|110076.1|110125.5|110075.5|110129|110079|110121|110071|33
1731984540000|2024-11-19 02:49:00|110124.8|110074.8|110138.8|110088.8|110138.8|110088.8|110123.3|110073.3|31
1731984550000|2024-11-19 02:49:10|110136.3|110086.3|110146.1|110096.1|110151.8|110101.8|110135.7|110085.7|73
1731984560000|2024-11-19 02:49:20|110145.9|110095.9|110136.5|110086.5|110149.6|110099.6|110136.5|110086.5|61
1731984570000|2024-11-19 02:49:30|110138.3|110088.3|110139.9|110089.9|110141.9|110091.9|110136|110086|63
1731984580000|2024-11-19 02:49:40|110137.5|110087.5|110136.8|110086.8|110142.4|110092.4|110134.5|110084.5|52
1731984590000|2024-11-19 02:49:50|110137.8|110087.8|110141.7|110091.7|110141.7|110091.7|110133.2|110083.2|49
1731984600000|2024-11-19 02:50:00|110138.1|110088.1|110136.3|110086.3|110142.6|110092.6|110134.9|110084.9|64
1731984610000|2024-11-19 02:50:10|110139.4|110089.4|110138.4|110088.4|110143.7|110093.7|110136.1|110086.1|39
1731984620000|2024-11-19 02:50:20|110138.9|110088.9|110138.7|110088.7|110157.1|110107.1|110136.5|110086.5|56
1731984630000|2024-11-19 02:50:30|110137|110087|110138|110088|110143.5|110093.5|110137|110087|36
1731984640000|2024-11-19 02:50:40|110138.8|110088.8|110138.7|110088.7|110140.4|110090.4|110134.4|110084.4|55
1731984650000|2024-11-19 02:50:50|110136.6|110086.6|110141|110091|110146.7|110096.7|110132.5|110082.5|63
1731984660000|2024-11-19 02:51:00|110139.7|110089.7|110145.8|110095.8|110146.2|110096.2|110138.3|110088.3|44
1731984670000|2024-11-19 02:51:10|110146|110096|110148.5|110098.5|110153.3|110103.3|110140.9|110090.9|32
1731984680000|2024-11-19 02:51:20|110146.7|110096.7|110143|110093|110148.4|110098.4|110139.9|110089.9|51
1731984690000|2024-11-19 02:51:30|110141.6|110091.6|110138.2|110088.2|110145.8|110095.8|110137.5|110087.5|69
1731984700000|2024-11-19 02:51:40|110139.5|110089.5|110125.1|110075.1|110141.2|110091.2|110121.9|110071.9|56
1731984710000|2024-11-19 02:51:50|110127.5|110077.5|110119|110069|110127.5|110077.5|110117|110067|19
1731984720000|2024-11-19 02:52:00|110115.1|110065.1|110119.3|110069.3|110120.4|110070.4|110114.9|110064.9|12
1731984730000|2024-11-19 02:52:10|110115.9|110065.9|110116.7|110066.7|110121.1|110071.1|110110.5|110060.5|51
1731984740000|2024-11-19 02:52:20|110119.3|110069.3|110110.1|110060.1|110119.3|110069.3|110109.4|110059.4|46
1731984750000|2024-11-19 02:52:30|110110.9|110060.9|110114.4|110064.4|110117.2|110067.2|110107.8|110057.8|36
1731984760000|2024-11-19 02:52:40|110113.8|110063.8|110115.6|110065.6|110116.8|110066.8|110108|110058|35
1731984770000|2024-11-19 02:52:50|110111.4|110061.4|110110.6|110060.6|110116.2|110066.2|110108|110058|59
1731984780000|2024-11-19 02:53:00|110110.7|110060.7|110104|110054|110115.8|110065.8|110103.6|110053.6|73
1731984790000|2024-11-19 02:53:10|110104.9|110054.9|110099.4|110049.4|110104.9|110054.9|110098.2|110048.2|50
1731984800000|2024-11-19 02:53:20|110098.8|110048.8|110093.1|110043.1|110098.8|110048.8|110093.1|110043.1|6
1731984810000|2024-11-19 02:53:30|110096.9|110046.9|110090.4|110040.4|110098|110048|110088.6|110038.6|40
1731984820000|2024-11-19 02:53:40|110090.3|110040.3|110089.6|110039.6|110090.3|110040.3|110089.6|110039.6|3
1731984830000|2024-11-19 02:53:50|110088|110038|110087.7|110037.7|110095.8|110045.8|110085.1|110035.1|65
1731984840000|2024-11-19 02:54:00|110086.2|110036.2|110083.5|110033.5|110093.6|110043.6|110078.7|110028.7|71
1731984850000|2024-11-19 02:54:10|110081.3|110031.3|110082.3|110032.3|110088.6|110038.6|110079.8|110029.8|72
1731984860000|2024-11-19 02:54:20|110081.3|110031.3|110078.1|110028.1|110089.2|110039.2|110078.1|110028.1|63
1731984870000|2024-11-19 02:54:30|110082.3|110032.3|110083|110033|110098.2|110048.2|110078.4|110028.4|71
1731984880000|2024-11-19 02:54:40|110083.1|110033.1|110084.1|110034.1|110087.4|110037.4|110080.8|110030.8|46
1731984890000|2024-11-19 02:54:50|110084.5|110034.5|110083.5|110033.5|110090|110040|110081.2|110031.2|46
1731984900000|2024-11-19 02:55:00|110082.9|110032.9|110086.2|110036.2|110101.4|110051.4|110079.4|110029.4|54
1731984910000|2024-11-19 02:55:10|110083.6|110033.6|110090.9|110040.9|110099.3|110049.3|110083.1|110033.1|58
1731984920000|2024-11-19 02:55:20|110092.4|110042.4|110095|110045|110096.7|110046.7|110090.2|110040.2|68
1731984930000|2024-11-19 02:55:30|110094.1|110044.1|110106.6|110056.6|110111.3|110061.3|110090.8|110040.8|65
1731984940000|2024-11-19 02:55:40|110107.6|110057.6|110113|110063|110113|110063|110103.8|110053.8|70
1731984950000|2024-11-19 02:55:50|110110.3|110060.3|110111.5|110061.5|110115|110065|110105.9|110055.9|74
1731984960000|2024-11-19 02:56:00|110110.2|110060.2|110111.4|110061.4|110117.1|110067.1|110108.7|110058.7|75
1731984970000|2024-11-19 02:56:10|110112.4|110062.4|110110|110060|110112.4|110062.4|110106.8|110056.8|29
1731984980000|2024-11-19 02:56:20|110110.1|110060.1|110107.3|110057.3|110113|110063|110107.3|110057.3|32
1731984990000|2024-11-19 02:56:30|110109.3|110059.3|110109.6|110059.6|110113.4|110063.4|110104.6|110054.6|55
1731985000000|2024-11-19 02:56:40|110111|110061|110109.6|110059.6|110112.5|110062.5|110106.1|110056.1|41
1731985010000|2024-11-19 02:56:50|110110.4|110060.4|110107|110057|110111.5|110061.5|110105.3|110055.3|52
1731985020000|2024-11-19 02:57:00|110106.1|110056.1|110106.8|110056.8|110113.6|110063.6|110103.8|110053.8|51
1731985030000|2024-11-19 02:57:10|110106|110056|110108.2|110058.2|110113|110063|110103.5|110053.5|41
1731985040000|2024-11-19 02:57:20|110108.4|110058.4|110086.1|110036.1|110108.4|110058.4|110082.8|110032.8|53
1731985050000|2024-11-19 02:57:30|110086|110036|110090.7|110040.7|110090.7|110040.7|110083.4|110033.4|36
1731985060000|2024-11-19 02:57:40|110089.8|110039.8|110087.5|110037.5|110093.6|110043.6|110082.3|110032.3|62
1731985070000|2024-11-19 02:57:50|110090.5|110040.5|110094.6|110044.6|110098.9|110048.9|110087.2|110037.2|46
1731985080000|2024-11-19 02:58:00|110091.6|110041.6|110094.7|110044.7|110103.6|110053.6|110091.6|110041.6|47
1731985090000|2024-11-19 02:58:10|110096.1|110046.1|110108.1|110058.1|110112.2|110062.2|110090.8|110040.8|58
1731985100000|2024-11-19 02:58:20|110107.4|110057.4|110116.9|110066.9|110116.9|110066.9|110103.2|110053.2|57
1731985110000|2024-11-19 02:58:30|110112.5|110062.5|110113|110063|110119.4|110069.4|110111.8|110061.8|16
1731985120000|2024-11-19 02:58:40|110116.4|110066.4|110112.7|110062.7|110119.7|110069.7|110110.4|110060.4|37
1731985130000|2024-11-19 02:58:50|110112.6|110062.6|110109.1|110059.1|110115.5|110065.5|110109.1|110059.1|35
1731985140000|2024-11-19 02:59:00|110112.3|110062.3|110112.1|110062.1|110117.7|110067.7|110109.9|110059.9|33
1731985150000|2024-11-19 02:59:10|110111.3|110061.3|110110.9|110060.9|110116.2|110066.2|110110|110060|31
1731985160000|2024-11-19 02:59:20|110112.6|110062.6|110113.7|110063.7|110115.9|110065.9|110110.4|110060.4|38
1731985170000|2024-11-19 02:59:30|110112.1|110062.1|110114|110064|110117.8|110067.8|110111.1|110061.1|32
1731985180000|2024-11-19 02:59:40|110112.9|110062.9|110110|110060|110115.3|110065.3|110107.3|110057.3|43
1731985190000|2024-11-19 02:59:50|110111|110061|110110.2|110060.2|110116.4|110066.4|110108.7|110058.7|46
1731985200000|2024-11-19 03:00:00|110108.3|110058.3|110102.4|110052.4|110114.5|110064.5|110101.5|110051.5|27
1731985210000|2024-11-19 03:00:10|110104.7|110054.7|110112.5|110062.5|110120.1|110070.1|110100.8|110050.8|44
1731985220000|2024-11-19 03:00:20|110114.1|110064.1|110112.3|110062.3|110119.4|110069.4|110104.8|110054.8|67
1731985230000|2024-11-19 03:00:30|110109.4|110059.4|110106.5|110056.5|110111|110061|110105.2|110055.2|33
1731985240000|2024-11-19 03:00:40|110105.3|110055.3|110112.1|110062.1|110114.3|110064.3|110103.4|110053.4|48
1731985250000|2024-11-19 03:00:50|110109|110059|110112.3|110062.3|110119.2|110069.2|110109|110059|62
1731985260000|2024-11-19 03:01:00|110114|110064|110097.1|110047.1|110114.8|110064.8|110097.1|110047.1|26
1731985270000|2024-11-19 03:01:10|110098.2|110048.2|110093.2|110043.2|110099.6|110049.6|110090|110040|28
1731985280000|2024-11-19 03:01:20|110093.9|110043.9|110089.4|110039.4|110093.9|110043.9|110088.1|110038.1|51
1731985290000|2024-11-19 03:01:30|110094.8|110044.8|110095.1|110045.1|110099.6|110049.6|110088.2|110038.2|44
1731985300000|2024-11-19 03:01:40|110093.5|110043.5|110094.6|110044.6|110098.4|110048.4|110091|110041|29
1731985310000|2024-11-19 03:01:50|110093.8|110043.8|110093|110043|110100.5|110050.5|110084.2|110034.2|54
1731985320000|2024-11-19 03:02:00|110092.2|110042.2|110104.3|110054.3|110104.5|110054.5|110092.2|110042.2|38
1731985330000|2024-11-19 03:02:10|110103.1|110053.1|110101.5|110051.5|110104.5|110054.5|110097.6|110047.6|38
1731985340000|2024-11-19 03:02:20|110102.1|110052.1|110094.4|110044.4|110104.9|110054.9|110094.4|110044.4|46
1731985350000|2024-11-19 03:02:30|110098|110048|110097.4|110047.4|110099|110049|110093.7|110043.7|20
1731985360000|2024-11-19 03:02:40|110100.6|110050.6|110095.8|110045.8|110101.3|110051.3|110092.4|110042.4|40
1731985370000|2024-11-19 03:02:50|110096.9|110046.9|110094.3|110044.3|110096.9|110046.9|110091.1|110041.1|13
1731985380000|2024-11-19 03:03:00|110094.2|110044.2|110079.5|110029.5|110094.7|110044.7|110079.5|110029.5|44
1731985390000|2024-11-19 03:03:10|110079.4|110029.4|110071|110021|110080.4|110030.4|110068.7|110018.7|46
1731985400000|2024-11-19 03:03:20|110072.8|110022.8|110067|110017|110073.8|110023.8|110067|110017|57
1731985410000|2024-11-19 03:03:30|110065.9|110015.9|110066.3|110016.3|110069|110019|110060.5|110010.5|55
1731985420000|2024-11-19 03:03:40|110065.1|110015.1|110058.5|110008.5|110069.3|110019.3|110054.8|110004.8|66
1731985430000|2024-11-19 03:03:50|110059.3|110009.3|110054.9|110004.9|110062.9|110012.9|110053.7|110003.7|64
1731985440000|2024-11-19 03:04:00|110054.3|110004.3|110064.2|110014.2|110071.2|110021.2|110054.3|110004.3|26
1731985450000|2024-11-19 03:04:10|110065.2|110015.2|110065.4|110015.4|110070.1|110020.1|110063|110013|47
1731985460000|2024-11-19 03:04:20|110066.8|110016.8|110062.3|110012.3|110068.1|110018.1|110059.8|110009.8|49
1731985470000|2024-11-19 03:04:30|110062.5|110012.5|110057|110007|110063.4|110013.4|110056.7|110006.7|51
1731985480000|2024-11-19 03:04:40|110057.6|110007.6|110056.4|110006.4|110060.3|110010.3|110053.2|110003.2|33
1731985490000|2024-11-19 03:04:50|110059.3|110009.3|110067.4|110017.4|110070.8|110020.8|110054.5|110004.5|44
1731985500000|2024-11-19 03:05:00|110065|110015|110063.5|110013.5|110067.5|110017.5|110063|110013|34
1731985510000|2024-11-19 03:05:10|110062|110012|110064.4|110014.4|110067.8|110017.8|110061.1|110011.1|42
1731985520000|2024-11-19 03:05:20|110066|110016|110064.1|110014.1|110066.9|110016.9|110060.8|110010.8|26
1731985530000|2024-11-19 03:05:30|110061.5|110011.5|110064|110014|110067|110017|110061.5|110011.5|21
1731985540000|2024-11-19 03:05:40|110064.5|110014.5|110051.5|110001.5|110064.5|110014.5|110049.8|109999.8|21
1731985550000|2024-11-19 03:05:50|110053.3|110003.3|110058|110008|110063.5|110013.5|110053.1|110003.1|40
1731985560000|2024-11-19 03:06:00|110060.4|110010.4|110071.6|110021.6|110073|110023|110058.4|110008.4|63
1731985570000|2024-11-19 03:06:10|110067.9|110017.9|110070.5|110020.5|110072.9|110022.9|110063.1|110013.1|54
1731985580000|2024-11-19 03:06:20|110069.7|110019.7|110077|110027|110081.3|110031.3|110068.7|110018.7|46
1731985590000|2024-11-19 03:06:30|110076.4|110026.4|110075.2|110025.2|110077.8|110027.8|110071.2|110021.2|29
1731985600000|2024-11-19 03:06:40|110076.9|110026.9|110081.1|110031.1|110084.3|110034.3|110076.6|110026.6|38
1731985610000|2024-11-19 03:06:50|110079.7|110029.7|110084.7|110034.7|110087.5|110037.5|110079.7|110029.7|37
1731985620000|2024-11-19 03:07:00|110083.9|110033.9|110081.8|110031.8|110083.9|110033.9|110074|110024|23
1731985630000|2024-11-19 03:07:10|110084.6|110034.6|110073.9|110023.9|110086.6|110036.6|110073.9|110023.9|34
1731985640000|2024-11-19 03:07:20|110076.1|110026.1|110075|110025|110076.1|110026.1|110072.9|110022.9|11
1731985650000|2024-11-19 03:07:30|110080.3|110030.3|110083|110033|110086.5|110036.5|110077.2|110027.2|33
1731985660000|2024-11-19 03:07:40|110077.9|110027.9|110083.7|110033.7|110087.6|110037.6|110077.9|110027.9|34
1731985670000|2024-11-19 03:07:50|110084.7|110034.7|110085.7|110035.7|110095.8|110045.8|110084.7|110034.7|42
1731985680000|2024-11-19 03:08:00|110086.3|110036.3|110078.4|110028.4|110087.5|110037.5|110076.2|110026.2|34
1731985690000|2024-11-19 03:08:10|110079.4|110029.4|110080.1|110030.1|110085.5|110035.5|110076.2|110026.2|29
1731985700000|2024-11-19 03:08:20|110079|110029|110079.8|110029.8|110080.9|110030.9|110075.6|110025.6|50
1731985710000|2024-11-19 03:08:30|110077.8|110027.8|110078.4|110028.4|110081.2|110031.2|110074.4|110024.4|66
1731985720000|2024-11-19 03:08:40|110078|110028|110077.4|110027.4|110081.6|110031.6|110075.4|110025.4|50
1731985730000|2024-11-19 03:08:50|110077.2|110027.2|110079.3|110029.3|110084.2|110034.2|110076.3|110026.3|71
1731985740000|2024-11-19 03:09:00|110081.4|110031.4|110072.6|110022.6|110084|110034|110072.6|110022.6|49
1731985750000|2024-11-19 03:09:10|110073.6|110023.6|110068.9|110018.9|110075.4|110025.4|110066.3|110016.3|28
1731985760000|2024-11-19 03:09:20|110067.1|110017.1|110064|110014|110067.1|110017.1|110059.7|110009.7|42
1731985770000|2024-11-19 03:09:30|110064.3|110014.3|110066.8|110016.8|110067.4|110017.4|110062.3|110012.3|14
1731985780000|2024-11-19 03:09:40|110066.9|110016.9|110069.9|110019.9|110072.8|110022.8|110065.3|110015.3|31
1731985790000|2024-11-19 03:09:50|110070.1|110020.1|110067.7|110017.7|110070.1|110020.1|110066.4|110016.4|11
1731985800000|2024-11-19 03:10:00|110068.7|110018.7|110074.3|110024.3|110074.5|110024.5|110068.2|110018.2|30
1731985810000|2024-11-19 03:10:10|110071.8|110021.8|110072.5|110022.5|110082.8|110032.8|110071.8|110021.8|58
1731985820000|2024-11-19 03:10:20|110076.5|110026.5|110077.4|110027.4|110078.8|110028.8|110071.9|110021.9|37
1731985830000|2024-11-19 03:10:30|110077.9|110027.9|110080.2|110030.2|110086.4|110036.4|110073|110023|33
1731985840000|2024-11-19 03:10:40|110080|110030|110085|110035|110088.7|110038.7|110080|110030|30
1731985850000|2024-11-19 03:10:50|110086|110036|110079.5|110029.5|110091.7|110041.7|110078.6|110028.6|41
1731985860000|2024-11-19 03:11:00|110077.8|110027.8|110081.2|110031.2|110090.5|110040.5|110076|110026|39
1731985870000|2024-11-19 03:11:10|110079.9|110029.9|110073.2|110023.2|110080.6|110030.6|110069.8|110019.8|62
1731985880000|2024-11-19 03:11:20|110074.9|110024.9|110073.8|110023.8|110075.2|110025.2|110068.8|110018.8|57
1731985890000|2024-11-19 03:11:30|110073|110023|110072.5|110022.5|110076.8|110026.8|110070.6|110020.6|31
1731985900000|2024-11-19 03:11:40|110075.8|110025.8|110074.3|110024.3|110076.5|110026.5|110071.9|110021.9|25
1731985910000|2024-11-19 03:11:50|110072.6|110022.6|110063.2|110013.2|110073.9|110023.9|110062.4|110012.4|43
1731985920000|2024-11-19 03:12:00|110063.6|110013.6|110062.7|110012.7|110069.3|110019.3|110058.2|110008.2|33
1731985930000|2024-11-19 03:12:10|110063.5|110013.5|110067.6|110017.6|110069.6|110019.6|110060.6|110010.6|35
1731985940000|2024-11-19 03:12:20|110065.7|110015.7|110061.4|110011.4|110067.7|110017.7|110060.2|110010.2|33
1731985950000|2024-11-19 03:12:30|110058.4|110008.4|110063.1|110013.1|110066|110016|110057.6|110007.6|52
1731985960000|2024-11-19 03:12:40|110061.3|110011.3|110057.6|110007.6|110065.5|110015.5|110054|110004|47
1731985970000|2024-11-19 03:12:50|110057.4|110007.4|110058|110008|110068.1|110018.1|110055.2|110005.2|54
1731985980000|2024-11-19 03:13:00|110056.8|110006.8|110062.9|110012.9|110068.6|110018.6|110056.8|110006.8|43
1731985990000|2024-11-19 03:13:10|110063.1|110013.1|110060.3|110010.3|110064.8|110014.8|110058.2|110008.2|26
1731986000000|2024-11-19 03:13:20|110059.5|110009.5|110051.1|110001.1|110059.7|110009.7|110047.1|109997.1|45
1731986010000|2024-11-19 03:13:30|110049.5|109999.5|110051.3|110001.3|110054.5|110004.5|110049.2|109999.2|51
1731986020000|2024-11-19 03:13:40|110050.3|110000.3|110047.1|109997.1|110055.3|110005.3|110045.9|109995.9|61
1731986030000|2024-11-19 03:13:50|110047.3|109997.3|110051.8|110001.8|110057.6|110007.6|110047.3|109997.3|71
1731986040000|2024-11-19 03:14:00|110045.5|109995.5|110043.1|109993.1|110052.6|110002.6|110040.1|109990.1|39
1731986050000|2024-11-19 03:14:10|110041.7|109991.7|110053.7|110003.7|110060.2|110010.2|110041.7|109991.7|61
1731986060000|2024-11-19 03:14:20|110054.5|110004.5|110048.5|109998.5|110055.5|110005.5|110047.7|109997.7|45
1731986070000|2024-11-19 03:14:30|110048.9|109998.9|110048.1|109998.1|110052.3|110002.3|110045.2|109995.2|49
1731986080000|2024-11-19 03:14:40|110047.5|109997.5|110041.8|109991.8|110050.6|110000.6|110038.3|109988.3|65
1731986090000|2024-11-19 03:14:50|110043.4|109993.4|110036.6|109986.6|110044.7|109994.7|110035|109985|53
1731986100000|2024-11-19 03:15:00|110041.9|109991.9|110044.3|109994.3|110051.4|110001.4|110038.2|109988.2|44
1731986110000|2024-11-19 03:15:10|110044.4|109994.4|110036.3|109986.3|110044.4|109994.4|110033.8|109983.8|31
1731986120000|2024-11-19 03:15:20|110036.5|109986.5|110040.4|109990.4|110043|109993|110033.9|109983.9|47
1731986130000|2024-11-19 03:15:30|110039.6|109989.6|110039.3|109989.3|110046.5|109996.5|110036.9|109986.9|32
1731986140000|2024-11-19 03:15:40|110038.5|109988.5|110036.6|109986.6|110039.3|109989.3|110033.7|109983.7|25
1731986150000|2024-11-19 03:15:50|110036.1|109986.1|110029.8|109979.8|110036.1|109986.1|110024.3|109974.3|26
1731986160000|2024-11-19 03:16:00|110028|109978|110024.8|109974.8|110031.9|109981.9|110023.2|109973.2|41
1731986170000|2024-11-19 03:16:10|110019|109969|109995.5|109945.5|110019.6|109969.6|109994.6|109944.6|71
1731986180000|2024-11-19 03:16:20|109998.2|109948.2|109988.1|109938.1|110000|109950|109986.1|109936.1|72
1731986190000|2024-11-19 03:16:30|109987.9|109937.9|109985.5|109935.5|109992.1|109942.1|109982.1|109932.1|73
1731986200000|2024-11-19 03:16:40|109984.7|109934.7|109975.1|109925.1|109984.7|109934.7|109973|109923|64
1731986210000|2024-11-19 03:16:50|109972.5|109922.5|109985.4|109935.4|109988.7|109938.7|109971|109921|71
1731986220000|2024-11-19 03:17:00|109984.6|109934.6|109985|109935|109993.7|109943.7|109980.8|109930.8|59
1731986230000|2024-11-19 03:17:10|109983.9|109933.9|109989.3|109939.3|109991|109941|109982.1|109932.1|69
1731986240000|2024-11-19 03:17:20|109983.6|109933.6|109981.8|109931.8|109987.7|109937.7|109980.6|109930.6|46
1731986250000|2024-11-19 03:17:30|109982.8|109932.8|109979.9|109929.9|109986.4|109936.4|109976.3|109926.3|65
1731986260000|2024-11-19 03:17:40|109977.1|109927.1|109975|109925|109980.9|109930.9|109974|109924|64
1731986270000|2024-11-19 03:17:50|109975.6|109925.6|109981.7|109931.7|109984.1|109934.1|109974.2|109924.2|64
1731986280000|2024-11-19 03:18:00|109983.3|109933.3|109980.9|109930.9|109988|109938|109975.7|109925.7|45
1731986290000|2024-11-19 03:18:10|109981.3|109931.3|109976|109926|109984.9|109934.9|109973.2|109923.2|59
1731986300000|2024-11-19 03:18:20|109975.9|109925.9|109971.8|109921.8|109982.1|109932.1|109967.6|109917.6|68
1731986310000|2024-11-19 03:18:30|109972|109922|109971.2|109921.2|109977.5|109927.5|109966.8|109916.8|71
1731986320000|2024-11-19 03:18:40|109971.4|109921.4|109969.8|109919.8|109975.8|109925.8|109967.3|109917.3|73
1731986330000|2024-11-19 03:18:50|109972.4|109922.4|109965.6|109915.6|109974.6|109924.6|109965.6|109915.6|56
1731986340000|2024-11-19 03:19:00|109966|109916|109968.2|109918.2|109971.5|109921.5|109961.1|109911.1|75
1731986350000|2024-11-19 03:19:10|109969.6|109919.6|109962|109912|109971.7|109921.7|109958.6|109908.6|72
1731986360000|2024-11-19 03:19:20|109960.8|109910.8|109961.9|109911.9|109965|109915|109954.5|109904.5|67
1731986370000|2024-11-19 03:19:30|109961.7|109911.7|109964.6|109914.6|109967|109917|109958.3|109908.3|66
1731986380000|2024-11-19 03:19:40|109959.4|109909.4|109974|109924|109976|109926|109959.4|109909.4|68
1731986390000|2024-11-19 03:19:50|109977.4|109927.4|109980|109930|109983.5|109933.5|109969.2|109919.2|71
1731986400000|2024-11-19 03:20:00|109975.9|109925.9|109981.2|109931.2|109988.9|109938.9|109974.5|109924.5|55
1731986410000|2024-11-19 03:20:10|109981|109931|109983.7|109933.7|109997.5|109947.5|109980.2|109930.2|71
1731986420000|2024-11-19 03:20:20|109982.1|109932.1|109989.5|109939.5|110002|109952|109980|109930|72
1731986430000|2024-11-19 03:20:30|109992.6|109942.6|109993.1|109943.1|109997.4|109947.4|109988.8|109938.8|74
1731986440000|2024-11-19 03:20:40|109992.1|109942.1|109997.9|109947.9|110005.7|109955.7|109987.7|109937.7|69
1731986450000|2024-11-19 03:20:50|109994.9|109944.9|109998.8|109948.8|110003.9|109953.9|109994.9|109944.9|74
1731986460000|2024-11-19 03:21:00|110001.5|109951.5|110000|109950|110003.6|109953.6|109995.5|109945.5|68
1731986470000|2024-11-19 03:21:10|109997|109947|109995.6|109945.6|110001.9|109951.9|109992.2|109942.2|76
1731986480000|2024-11-19 03:21:20|109996.4|109946.4|109995|109945|110000.1|109950.1|109992.2|109942.2|68
1731986490000|2024-11-19 03:21:30|109996.8|109946.8|109995.6|109945.6|109997.8|109947.8|109989.5|109939.5|73
1731986500000|2024-11-19 03:21:40|109996.8|109946.8|110000.1|109950.1|110002.9|109952.9|109986.8|109936.8|71
1731986510000|2024-11-19 03:21:50|109996.7|109946.7|109974.1|109924.1|109999.6|109949.6|109971.4|109921.4|70
1731986520000|2024-11-19 03:22:00|109975.8|109925.8|109971.2|109921.2|109977|109927|109968.8|109918.8|36
1731986530000|2024-11-19 03:22:10|109971.4|109921.4|109975.8|109925.8|109976.9|109926.9|109970.2|109920.2|24
1731986540000|2024-11-19 03:22:20|109974.3|109924.3|109994.5|109944.5|109997.1|109947.1|109972.7|109922.7|60
1731986550000|2024-11-19 03:22:30|109987.9|109937.9|109992.2|109942.2|109994|109944|109981.7|109931.7|37
1731986560000|2024-11-19 03:22:40|109993.6|109943.6|109992.9|109942.9|110000.7|109950.7|109986.2|109936.2|63
1731986570000|2024-11-19 03:22:50|109990|109940|109997.1|109947.1|110003|109953|109988.5|109938.5|67
1731986580000|2024-11-19 03:23:00|109996.9|109946.9|110008.1|109958.1|110010.5|109960.5|109995.5|109945.5|49
1731986590000|2024-11-19 03:23:10|110009.4|109959.4|109990|109940|110011.6|109961.6|109989.2|109939.2|65
1731986600000|2024-11-19 03:23:20|109987.3|109937.3|109989.3|109939.3|109996.9|109946.9|109987.3|109937.3|70
1731986610000|2024-11-19 03:23:30|109989.1|109939.1|109993.8|109943.8|109997.5|109947.5|109987.3|109937.3|67
1731986620000|2024-11-19 03:23:40|109995.9|109945.9|109992.6|109942.6|109998.2|109948.2|109989.3|109939.3|66
1731986630000|2024-11-19 03:23:50|109992.8|109942.8|109983.9|109933.9|109994.6|109944.6|109980.3|109930.3|55
1731986640000|2024-11-19 03:24:00|109981.9|109931.9|109985.1|109935.1|109985.6|109935.6|109980.7|109930.7|27
1731986650000|2024-11-19 03:24:10|109982.7|109932.7|109980|109930|109986.1|109936.1|109980|109930|23
1731986660000|2024-11-19 03:24:20|109981.5|109931.5|109981.7|109931.7|109984.3|109934.3|109978.6|109928.6|34
1731986670000|2024-11-19 03:24:30|109983.5|109933.5|109990.5|109940.5|110000.9|109950.9|109980.9|109930.9|43
1731986680000|2024-11-19 03:24:40|109991.8|109941.8|109988.8|109938.8|109996.7|109946.7|109985.8|109935.8|67
1731986690000|2024-11-19 03:24:50|109986.1|109936.1|109986.4|109936.4|109993.7|109943.7|109984.3|109934.3|53
1731986700000|2024-11-19 03:25:00|109986.2|109936.2|109997|109947|109998.3|109948.3|109984.2|109934.2|46
1731986710000|2024-11-19 03:25:10|109998.6|109948.6|109991.9|109941.9|110002.7|109952.7|109986.9|109936.9|45
1731986720000|2024-11-19 03:25:20|109992.7|109942.7|109997.4|109947.4|109998.7|109948.7|109982.3|109932.3|66
1731986730000|2024-11-19 03:25:30|109998|109948|109998.2|109948.2|110000.8|109950.8|109994.9|109944.9|39
1731986740000|2024-11-19 03:25:40|109999.4|109949.4|109989.2|109939.2|110007.1|109957.1|109988.5|109938.5|48
1731986750000|2024-11-19 03:25:50|109991.2|109941.2|109994|109944|110001.5|109951.5|109988|109938|52
1731986760000|2024-11-19 03:26:00|109994.8|109944.8|109991.2|109941.2|109995.9|109945.9|109988.2|109938.2|53
1731986770000|2024-11-19 03:26:10|109990|109940|109990.2|109940.2|109994.7|109944.7|109989.5|109939.5|58
1731986780000|2024-11-19 03:26:20|109989.2|109939.2|109987.5|109937.5|109992.4|109942.4|109984.9|109934.9|26
1731986790000|2024-11-19 03:26:30|109987.6|109937.6|109987.8|109937.8|109992.6|109942.6|109987.3|109937.3|16
1731986800000|2024-11-19 03:26:40|109987.3|109937.3|109987.3|109937.3|109987.3|109937.3|109987.3|109937.3|1
1731986810000|2024-11-19 03:26:50|109987.4|109937.4|109989.2|109939.2|109998.4|109948.4|109987.4|109937.4|56
1731986820000|2024-11-19 03:27:00|109989.4|109939.4|109976.4|109926.4|109994.9|109944.9|109973.6|109923.6|75
1731986830000|2024-11-19 03:27:10|109975.4|109925.4|109986.9|109936.9|109990.4|109940.4|109975.4|109925.4|70
1731986840000|2024-11-19 03:27:20|109990.6|109940.6|109980.5|109930.5|109990.6|109940.6|109977.9|109927.9|61
1731986850000|2024-11-19 03:27:30|109978.7|109928.7|109980.4|109930.4|109984.5|109934.5|109977.1|109927.1|40
1731986860000|2024-11-19 03:27:40|109980.3|109930.3|109978.2|109928.2|109983.6|109933.6|109976.1|109926.1|25
1731986870000|2024-11-19 03:27:50|109977.6|109927.6|109966.4|109916.4|109977.6|109927.6|109963.5|109913.5|61
1731986880000|2024-11-19 03:28:00|109965.2|109915.2|109968|109918|109970.5|109920.5|109965|109915|60
1731986890000|2024-11-19 03:28:10|109970|109920|109968.7|109918.7|109973.7|109923.7|109965.8|109915.8|66
1731986900000|2024-11-19 03:28:20|109968.9|109918.9|109975.8|109925.8|109977.5|109927.5|109967.1|109917.1|33
1731986910000|2024-11-19 03:28:30|109973.6|109923.6|109973.7|109923.7|109977.2|109927.2|109970.5|109920.5|36
1731986920000|2024-11-19 03:28:40|109976.4|109926.4|109970.4|109920.4|109976.4|109926.4|109968|109918|38
1731986930000|2024-11-19 03:28:50|109972|109922|109972.1|109922.1|109975.3|109925.3|109969.5|109919.5|33
1731986940000|2024-11-19 03:29:00|109974.1|109924.1|109972.4|109922.4|109976.3|109926.3|109971.6|109921.6|52
1731986950000|2024-11-19 03:29:10|109973.6|109923.6|109967.1|109917.1|109975.3|109925.3|109966.1|109916.1|58
1731986960000|2024-11-19 03:29:20|109967.9|109917.9|109965.3|109915.3|109967.9|109917.9|109962.5|109912.5|41
1731986970000|2024-11-19 03:29:30|109965.7|109915.7|109965.6|109915.6|109966|109916|109964.1|109914.1|22
1731986980000|2024-11-19 03:29:40|109966|109916|109973.7|109923.7|109977.8|109927.8|109963.9|109913.9|51
1731986990000|2024-11-19 03:29:50|109973.4|109923.4|109977.8|109927.8|109980.2|109930.2|109972.4|109922.4|64
1731987000000|2024-11-19 03:30:00|109977.5|109927.5|109978.4|109928.4|109983.3|109933.3|109975.4|109925.4|33
1731987010000|2024-11-19 03:30:10|109976.8|109926.8|109977.9|109927.9|109983.3|109933.3|109976.8|109926.8|37
1731987020000|2024-11-19 03:30:20|109979.1|109929.1|109980.3|109930.3|109981.2|109931.2|109975.7|109925.7|27
1731987030000|2024-11-19 03:30:30|109978|109928|109977.3|109927.3|109978.9|109928.9|109974.9|109924.9|6
1731987040000|2024-11-19 03:30:40|109978.5|109928.5|109974.6|109924.6|109980.5|109930.5|109971.1|109921.1|24
1731987050000|2024-11-19 03:30:50|109973.4|109923.4|109974.8|109924.8|109979.4|109929.4|109968.3|109918.3|47
1731987060000|2024-11-19 03:31:00|109975.2|109925.2|109965.3|109915.3|109976|109926|109964.6|109914.6|46
1731987070000|2024-11-19 03:31:10|109966.9|109916.9|109963.1|109913.1|109970.1|109920.1|109962|109912|41
1731987080000|2024-11-19 03:31:20|109961.4|109911.4|109965.1|109915.1|109968.3|109918.3|109961.4|109911.4|33
1731987090000|2024-11-19 03:31:30|109966.5|109916.5|109964.2|109914.2|109973.5|109923.5|109963|109913|43
1731987100000|2024-11-19 03:31:40|109963.8|109913.8|109973.6|109923.6|109976.2|109926.2|109963.8|109913.8|43
1731987110000|2024-11-19 03:31:50|109973.4|109923.4|109966.7|109916.7|109977.3|109927.3|109964.9|109914.9|32
1731987120000|2024-11-19 03:32:00|109964.5|109914.5|109964.4|109914.4|109967.5|109917.5|109961.6|109911.6|36
1731987130000|2024-11-19 03:32:10|109963.8|109913.8|109967.2|109917.2|109972.6|109922.6|109962.5|109912.5|31
1731987140000|2024-11-19 03:32:20|109963.7|109913.7|109971.1|109921.1|109976.5|109926.5|109963.7|109913.7|34
1731987150000|2024-11-19 03:32:30|109968.9|109918.9|109966.5|109916.5|109974|109924|109962.9|109912.9|48
1731987160000|2024-11-19 03:32:40|109969.5|109919.5|109974.2|109924.2|109978.1|109928.1|109966.4|109916.4|47
1731987170000|2024-11-19 03:32:50|109975.8|109925.8|109971.9|109921.9|109976.7|109926.7|109969.4|109919.4|35
1731987180000|2024-11-19 03:33:00|109969.7|109919.7|109977.8|109927.8|109980.3|109930.3|109969.7|109919.7|39
1731987190000|2024-11-19 03:33:10|109976.8|109926.8|109974.6|109924.6|109978.4|109928.4|109974.2|109924.2|14
1731987200000|2024-11-19 03:33:20|109970.2|109920.2|109966.7|109916.7|109970.2|109920.2|109962.3|109912.3|33
1731987210000|2024-11-19 03:33:30|109968|109918|109981.3|109931.3|109983.5|109933.5|109965.1|109915.1|34
1731987220000|2024-11-19 03:33:40|109983.1|109933.1|109974.6|109924.6|109983.6|109933.6|109974.6|109924.6|27
1731987230000|2024-11-19 03:33:50|109973.6|109923.6|109975|109925|109977.7|109927.7|109971.8|109921.8|32
1731987240000|2024-11-19 03:34:00|109975.1|109925.1|109978.6|109928.6|109978.6|109928.6|109974.1|109924.1|11
1731987250000|2024-11-19 03:34:10|109978.3|109928.3|109977.6|109927.6|109980|109930|109976.5|109926.5|8
1731987260000|2024-11-19 03:34:20|109978.8|109928.8|109972.9|109922.9|109982.6|109932.6|109968.9|109918.9|23
1731987270000|2024-11-19 03:34:30|109973.1|109923.1|109971.2|109921.2|109978.8|109928.8|109967|109917|32
1731987280000|2024-11-19 03:34:40|109971.3|109921.3|109972.7|109922.7|109978.8|109928.8|109970.6|109920.6|28
1731987290000|2024-11-19 03:34:50|109971.9|109921.9|109977.5|109927.5|109979|109929|109969.5|109919.5|29
1731987300000|2024-11-19 03:35:00|109973.3|109923.3|109983.4|109933.4|109986.6|109936.6|109973.3|109923.3|37
1731987310000|2024-11-19 03:35:10|109985.9|109935.9|109982.2|109932.2|109985.9|109935.9|109980.6|109930.6|13
1731987320000|2024-11-19 03:35:20|109984.4|109934.4|109979.8|109929.8|109987|109937|109978.3|109928.3|18
1731987330000|2024-11-19 03:35:30|109980.8|109930.8|109980.8|109930.8|109983.5|109933.5|109978.3|109928.3|24
1731987340000|2024-11-19 03:35:40|109983.8|109933.8|109977|109927|109983.8|109933.8|109975.7|109925.7|18
1731987350000|2024-11-19 03:35:50|109980.2|109930.2|109978.1|109928.1|109980.2|109930.2|109976.7|109926.7|11
1731987360000|2024-11-19 03:36:00|109978|109928|109982.6|109932.6|109983.6|109933.6|109978|109928|8
1731987370000|2024-11-19 03:36:10|109984|109934|109982.6|109932.6|109985.2|109935.2|109979.2|109929.2|22
1731987380000|2024-11-19 03:36:20|109980.7|109930.7|109979|109929|109982.7|109932.7|109978.9|109928.9|10
1731987390000|2024-11-19 03:36:30|109979.2|109929.2|109978|109928|109984.3|109934.3|109976.6|109926.6|13
1731987400000|2024-11-19 03:36:40|109977.8|109927.8|109976.7|109926.7|109983.5|109933.5|109976.7|109926.7|16
1731987410000|2024-11-19 03:36:50|109976.5|109926.5|109978.7|109928.7|109980.9|109930.9|109976.5|109926.5|7
1731987420000|2024-11-19 03:37:00|109978.6|109928.6|109978.6|109928.6|109980.4|109930.4|109978.6|109928.6|4
1731987430000|2024-11-19 03:37:10|109978.7|109928.7|109981.1|109931.1|109982.7|109932.7|109978.3|109928.3|22
1731987440000|2024-11-19 03:37:20|109979.4|109929.4|109992.1|109942.1|109996.1|109946.1|109979.4|109929.4|47
1731987450000|2024-11-19 03:37:30|109994.2|109944.2|109991.6|109941.6|109998.4|109948.4|109990.2|109940.2|74
1731987460000|2024-11-19 03:37:40|109989.2|109939.2|109990.8|109940.8|109996.9|109946.9|109989.2|109939.2|59
1731987470000|2024-11-19 03:37:50|109992.4|109942.4|109993|109943|109999|109949|109988.6|109938.6|55
1731987480000|2024-11-19 03:38:00|109992.2|109942.2|110001.3|109951.3|110006.1|109956.1|109992.2|109942.2|72
1731987490000|2024-11-19 03:38:10|109999.2|109949.2|109996.1|109946.1|110003.3|109953.3|109994.3|109944.3|65
1731987500000|2024-11-19 03:38:20|109996.3|109946.3|109992|109942|109996.7|109946.7|109991|109941|24
1731987510000|2024-11-19 03:38:30|109993.8|109943.8|109997.9|109947.9|110001.2|109951.2|109991.6|109941.6|65
1731987520000|2024-11-19 03:38:40|109999.7|109949.7|110000|109950|110002.3|109952.3|109995.3|109945.3|55
1731987530000|2024-11-19 03:38:50|109998.8|109948.8|109994.9|109944.9|110000.6|109950.6|109992.9|109942.9|42
1731987540000|2024-11-19 03:39:00|109996.9|109946.9|109993.1|109943.1|109999.8|109949.8|109989.7|109939.7|32
1731987550000|2024-11-19 03:39:10|109991.2|109941.2|110000.8|109950.8|110005.8|109955.8|109990.6|109940.6|29
1731987560000|2024-11-19 03:39:20|109999.8|109949.8|110001.6|109951.6|110011.9|109961.9|109999.3|109949.3|58
1731987570000|2024-11-19 03:39:30|110005.5|109955.5|110004.4|109954.4|110007.7|109957.7|109999.9|109949.9|49
1731987580000|2024-11-19 03:39:40|110003.4|109953.4|110003.6|109953.6|110009.4|109959.4|110003|109953|27
1731987590000|2024-11-19 03:39:50|110004.1|109954.1|110003|109953|110006.4|109956.4|110000.2|109950.2|26
1731987600000|2024-11-19 03:40:00|110001.3|109951.3|110004.4|109954.4|110007.5|109957.5|110001|109951|17
1731987610000|2024-11-19 03:40:10|110004.7|109954.7|110006.3|109956.3|110008.9|109958.9|110002.5|109952.5|16
1731987620000|2024-11-19 03:40:20|110006.4|109956.4|110002.8|109952.8|110006.4|109956.4|109997.8|109947.8|27
1731987630000|2024-11-19 03:40:30|110000.3|109950.3|110000.1|109950.1|110005.8|109955.8|109995.7|109945.7|47
1731987640000|2024-11-19 03:40:40|109998.8|109948.8|109998.8|109948.8|110005.6|109955.6|109997.7|109947.7|50
1731987650000|2024-11-19 03:40:50|110001|109951|110000.2|109950.2|110004.9|109954.9|109996.4|109946.4|40
1731987660000|2024-11-19 03:41:00|110000.4|109950.4|110006.3|109956.3|110009.5|109959.5|110000.4|109950.4|20
1731987670000|2024-11-19 03:41:10|110004.7|109954.7|109999.7|109949.7|110008.2|109958.2|109998.7|109948.7|36
1731987680000|2024-11-19 03:41:20|109999.3|109949.3|110000.1|109950.1|110004.5|109954.5|109996.9|109946.9|37
1731987690000|2024-11-19 03:41:30|109998.4|109948.4|110001.2|109951.2|110003.4|109953.4|109996|109946|29
1731987700000|2024-11-19 03:41:40|110001.7|109951.7|110004.4|109954.4|110004.5|109954.5|109998.1|109948.1|30
1731987710000|2024-11-19 03:41:50|110002.6|109952.6|110002.6|109952.6|110007.4|109957.4|109998.2|109948.2|45
1731987720000|2024-11-19 03:42:00|110002.2|109952.2|110005.8|109955.8|110007.8|109957.8|109999.8|109949.8|26
1731987730000|2024-11-19 03:42:10|110006.2|109956.2|110004.7|109954.7|110008.9|109958.9|110000.1|109950.1|12
1731987740000|2024-11-19 03:42:20|110005.7|109955.7|110006.5|109956.5|110008.5|109958.5|110005.7|109955.7|12
1731987750000|2024-11-19 03:42:30|110005.5|109955.5|110007.1|109957.1|110007.1|109957.1|109999.5|109949.5|31
1731987760000|2024-11-19 03:42:40|110001.7|109951.7|110002.4|109952.4|110003.4|109953.4|109998.6|109948.6|26
1731987770000|2024-11-19 03:42:50|110003.8|109953.8|110007.9|109957.9|110007.9|109957.9|110002|109952|17
1731987780000|2024-11-19 03:43:00|110006.9|109956.9|110000.9|109950.9|110009.2|109959.2|109997.6|109947.6|45
1731987790000|2024-11-19 03:43:10|109998.3|109948.3|110000.7|109950.7|110003.8|109953.8|109996.8|109946.8|32
1731987800000|2024-11-19 03:43:20|110000.2|109950.2|109993.4|109943.4|110000.2|109950.2|109991.2|109941.2|33
1731987810000|2024-11-19 03:43:30|109994.4|109944.4|109994.5|109944.5|109996.3|109946.3|109991.4|109941.4|25
1731987820000|2024-11-19 03:43:40|109992.7|109942.7|109989.4|109939.4|109998.1|109948.1|109988|109938|25
1731987830000|2024-11-19 03:43:50|109988|109938|109989.3|109939.3|109991.7|109941.7|109988|109938|10
1731987840000|2024-11-19 03:44:00|109988.1|109938.1|109998.1|109948.1|110000|109950|109988.1|109938.1|43
1731987850000|2024-11-19 03:44:10|109997.1|109947.1|109997.5|109947.5|110003.9|109953.9|109995.9|109945.9|28
1731987860000|2024-11-19 03:44:20|109996.6|109946.6|109992.3|109942.3|109996.6|109946.6|109989.1|109939.1|20
1731987870000|2024-11-19 03:44:30|109991.5|109941.5|109990.8|109940.8|109993.5|109943.5|109990.5|109940.5|14
1731987880000|2024-11-19 03:44:40|109992.8|109942.8|109983.4|109933.4|109992.8|109942.8|109982.6|109932.6|21
1731987890000|2024-11-19 03:44:50|109982.6|109932.6|109982.4|109932.4|109985.1|109935.1|109980.7|109930.7|15
1731987900000|2024-11-19 03:45:00|109983.4|109933.4|109984.8|109934.8|109986.2|109936.2|109982.2|109932.2|20
1731987910000|2024-11-19 03:45:10|109982.8|109932.8|109992.4|109942.4|109996|109946|109982.8|109932.8|18
1731987920000|2024-11-19 03:45:20|109989.8|109939.8|109987.1|109937.1|109997.8|109947.8|109983.7|109933.7|36
1731987930000|2024-11-19 03:45:30|109985.9|109935.9|109988.5|109938.5|109992|109942|109982.2|109932.2|31
1731987940000|2024-11-19 03:45:40|109987.3|109937.3|109981.5|109931.5|109987.3|109937.3|109981.3|109931.3|26
1731987950000|2024-11-19 03:45:50|109980.1|109930.1|109984.5|109934.5|109987|109937|109979|109929|36
1731987960000|2024-11-19 03:46:00|109985.5|109935.5|109993.1|109943.1|109995.7|109945.7|109982.7|109932.7|31
1731987970000|2024-11-19 03:46:10|109996.4|109946.4|110002.4|109952.4|110006.2|109956.2|109993.6|109943.6|48
1731987980000|2024-11-19 03:46:20|110005.6|109955.6|109997.3|109947.3|110005.6|109955.6|109994.5|109944.5|30
1731987990000|2024-11-19 03:46:30|109999.7|109949.7|110008.1|109958.1|110008.3|109958.3|109996|109946|37
1731988000000|2024-11-19 03:46:40|110007.3|109957.3|110008.1|109958.1|110009.9|109959.9|110004.1|109954.1|15
1731988010000|2024-11-19 03:46:50|110009.7|109959.7|110008.5|109958.5|110010.8|109960.8|110000.8|109950.8|35
1731988020000|2024-11-19 03:47:00|110007.3|109957.3|110007.3|109957.3|110015.8|109965.8|110005.3|109955.3|36
1731988030000|2024-11-19 03:47:10|110008.3|109958.3|110000.2|109950.2|110010.5|109960.5|110000.2|109950.2|19
1731988040000|2024-11-19 03:47:20|110000.6|109950.6|110002.5|109952.5|110005|109955|109998.3|109948.3|46
1731988050000|2024-11-19 03:47:30|110000.9|109950.9|109999.7|109949.7|110002.4|109952.4|109997.2|109947.2|37
1731988060000|2024-11-19 03:47:40|109998.7|109948.7|110002.7|109952.7|110003.8|109953.8|109997.9|109947.9|29
1731988070000|2024-11-19 03:47:50|110000.1|109950.1|110002.7|109952.7|110007.6|109957.6|109997.5|109947.5|42
1731988080000|2024-11-19 03:48:00|110000.1|109950.1|110005.5|109955.5|110008.8|109958.8|110000.1|109950.1|30
1731988090000|2024-11-19 03:48:10|110005.4|109955.4|109996|109946|110007|109957|109994.6|109944.6|28
1731988100000|2024-11-19 03:48:20|109996.1|109946.1|109993.4|109943.4|109997.7|109947.7|109991.7|109941.7|29
1731988110000|2024-11-19 03:48:30|109994.4|109944.4|109996.6|109946.6|109997|109947|109993.6|109943.6|17
1731988120000|2024-11-19 03:48:40|109995.8|109945.8|109996.8|109946.8|109996.8|109946.8|109995.7|109945.7|6
1731988130000|2024-11-19 03:48:50|109995.8|109945.8|109995.9|109945.9|109999.1|109949.1|109991.1|109941.1|26
1731988140000|2024-11-19 03:49:00|109996.9|109946.9|109994.5|109944.5|109996.9|109946.9|109993.9|109943.9|10
1731988150000|2024-11-19 03:49:10|109992.3|109942.3|109995.1|109945.1|110002.9|109952.9|109992.3|109942.3|28
1731988160000|2024-11-19 03:49:20|109999.1|109949.1|110004.6|109954.6|110007.1|109957.1|109997.9|109947.9|53
1731988170000|2024-11-19 03:49:30|110004.7|109954.7|109999.2|109949.2|110007.5|109957.5|109997|109947|32
1731988180000|2024-11-19 03:49:40|110003.9|109953.9|110008.3|109958.3|110009.8|109959.8|110001.3|109951.3|27
1731988190000|2024-11-19 03:49:50|110007.3|109957.3|110001.5|109951.5|110010.4|109960.4|109997.5|109947.5|14
1731988200000|2024-11-19 03:50:00|110004.7|109954.7|110001.3|109951.3|110006.6|109956.6|109999.5|109949.5|19
1731988210000|2024-11-19 03:50:10|110004.5|109954.5|110003.9|109953.9|110004.5|109954.5|109995.2|109945.2|19
1731988220000|2024-11-19 03:50:20|110001.9|109951.9|110010.4|109960.4|110011.9|109961.9|110001.1|109951.1|38
1731988230000|2024-11-19 03:50:30|110011.6|109961.6|110008.3|109958.3|110017.2|109967.2|110007|109957|44
1731988240000|2024-11-19 03:50:40|110008.2|109958.2|110009.4|109959.4|110012.3|109962.3|110006.6|109956.6|22
1731988250000|2024-11-19 03:50:50|110011|109961|110009.8|109959.8|110013.2|109963.2|110007.9|109957.9|16
1731988260000|2024-11-19 03:51:00|110010.6|109960.6|110010.4|109960.4|110012.8|109962.8|110005.5|109955.5|23
1731988270000|2024-11-19 03:51:10|110011.8|109961.8|110013.6|109963.6|110016.2|109966.2|110010.9|109960.9|22
1731988280000|2024-11-19 03:51:20|110015.2|109965.2|110006.4|109956.4|110018.4|109968.4|110006.4|109956.4|22
1731988290000|2024-11-19 03:51:30|110007.8|109957.8|110006|109956|110010.9|109960.9|110005.3|109955.3|17
1731988300000|2024-11-19 03:51:40|110007.4|109957.4|110006.2|109956.2|110011.7|109961.7|110005.7|109955.7|19
1731988310000|2024-11-19 03:51:50|110007|109957|110001.1|109951.1|110010|109960|109999|109949|32
1731988320000|2024-11-19 03:52:00|110003.3|109953.3|110013.9|109963.9|110013.9|109963.9|110000.8|109950.8|21
1731988330000|2024-11-19 03:52:10|110014.3|109964.3|110018|109968|110024.8|109974.8|110010.1|109960.1|43
1731988340000|2024-11-19 03:52:20|110015|109965|110008.5|109958.5|110018.8|109968.8|110008.5|109958.5|44
1731988350000|2024-11-19 03:52:30|110009.3|109959.3|110011.6|109961.6|110013.5|109963.5|110007|109957|26
1731988360000|2024-11-19 03:52:40|110010.4|109960.4|110001.7|109951.7|110010.4|109960.4|110001.7|109951.7|22
1731988370000|2024-11-19 03:52:50|110005.1|109955.1|110007.9|109957.9|110009.5|109959.5|110003.2|109953.2|25
1731988380000|2024-11-19 03:53:00|110005.4|109955.4|110006.7|109956.7|110011.9|109961.9|110000.1|109950.1|27
1731988390000|2024-11-19 03:53:10|110007.7|109957.7|110009.2|109959.2|110012.5|109962.5|110006.1|109956.1|39
1731988400000|2024-11-19 03:53:20|110007|109957|110009.6|109959.6|110012.3|109962.3|110004.8|109954.8|36
1731988410000|2024-11-19 03:53:30|110012.5|109962.5|110009.9|109959.9|110012.9|109962.9|110008.7|109958.7|18
1731988420000|2024-11-19 03:53:40|110006.1|109956.1|110010.4|109960.4|110013.9|109963.9|110006.1|109956.1|43
1731988430000|2024-11-19 03:53:50|110010.8|109960.8|110013.7|109963.7|110021.8|109971.8|110010.8|109960.8|35
1731988440000|2024-11-19 03:54:00|110012|109962|110010.8|109960.8|110012.6|109962.6|110008|109958|23
1731988450000|2024-11-19 03:54:10|110009|109959|110011.4|109961.4|110013.6|109963.6|110008.3|109958.3|32
1731988460000|2024-11-19 03:54:20|110009.8|109959.8|110011.9|109961.9|110013.9|109963.9|110008.2|109958.2|27
1731988470000|2024-11-19 03:54:30|110010.3|109960.3|110011.6|109961.6|110014.4|109964.4|110007.1|109957.1|34
1731988480000|2024-11-19 03:54:40|110010.6|109960.6|110012.6|109962.6|110016.5|109966.5|110009.1|109959.1|31
1731988490000|2024-11-19 03:54:50|110011.6|109961.6|110010.9|109960.9|110015.7|109965.7|110009.7|109959.7|15
1731988500000|2024-11-19 03:55:00|110011.9|109961.9|110012|109962|110017.4|109967.4|110009.5|109959.5|40
1731988510000|2024-11-19 03:55:10|110013.4|109963.4|110013.9|109963.9|110018.7|109968.7|110012.2|109962.2|28
1731988520000|2024-11-19 03:55:20|110011.9|109961.9|110024.6|109974.6|110024.9|109974.9|110011.9|109961.9|39
1731988530000|2024-11-19 03:55:30|110026.1|109976.1|110017.1|109967.1|110026.5|109976.5|110011.6|109961.6|40
1731988540000|2024-11-19 03:55:40|110016.1|109966.1|110012.1|109962.1|110022.2|109972.2|110009.4|109959.4|43
1731988550000|2024-11-19 03:55:50|110012.5|109962.5|110011.8|109961.8|110017.7|109967.7|110010.4|109960.4|29
1731988560000|2024-11-19 03:56:00|110009.8|109959.8|110016.8|109966.8|110019.1|109969.1|110008.9|109958.9|34
1731988570000|2024-11-19 03:56:10|110018.8|109968.8|110012.9|109962.9|110019.3|109969.3|110012.9|109962.9|22
1731988580000|2024-11-19 03:56:20|110016.1|109966.1|110022.6|109972.6|110027.6|109977.6|110011.6|109961.6|60
1731988590000|2024-11-19 03:56:30|110026.2|109976.2|110016.9|109966.9|110028.7|109978.7|110016.6|109966.6|68
1731988600000|2024-11-19 03:56:40|110017.1|109967.1|110008.3|109958.3|110017.1|109967.1|110006.1|109956.1|27
1731988610000|2024-11-19 03:56:50|110009.1|109959.1|110007.5|109957.5|110010|109960|110004.6|109954.6|30
1731988620000|2024-11-19 03:57:00|110006.5|109956.5|110000.8|109950.8|110008.6|109958.6|109999.4|109949.4|39
1731988630000|2024-11-19 03:57:10|109999.2|109949.2|110006|109956|110008.4|109958.4|109999.2|109949.2|28
1731988640000|2024-11-19 03:57:20|110006.4|109956.4|110004.4|109954.4|110006.9|109956.9|109998.4|109948.4|26
1731988650000|2024-11-19 03:57:30|110003.6|109953.6|109982.1|109932.1|110006.8|109956.8|109980.8|109930.8|27
1731988660000|2024-11-19 03:57:40|109984.3|109934.3|109977.4|109927.4|109984.5|109934.5|109976.6|109926.6|33
1731988670000|2024-11-19 03:57:50|109977.6|109927.6|109977.6|109927.6|109980.3|109930.3|109976.6|109926.6|26
1731988680000|2024-11-19 03:58:00|109976.8|109926.8|109980.3|109930.3|109982.5|109932.5|109976|109926|30
1731988690000|2024-11-19 03:58:10|109979.7|109929.7|109979.4|109929.4|109984.7|109934.7|109976.7|109926.7|40
1731988700000|2024-11-19 03:58:20|109980.8|109930.8|109980.4|109930.4|109985.3|109935.3|109978.7|109928.7|29
1731988710000|2024-11-19 03:58:30|109982.4|109932.4|109981.4|109931.4|109982.8|109932.8|109979|109929|23
1731988720000|2024-11-19 03:58:40|109979.8|109929.8|109983|109933|109984.2|109934.2|109979.8|109929.8|16
1731988730000|2024-11-19 03:58:50|109984|109934|109994|109944|109997|109947|109982.5|109932.5|43
1731988740000|2024-11-19 03:59:00|109995.8|109945.8|109995|109945|109997.9|109947.9|109991.5|109941.5|55
1731988750000|2024-11-19 03:59:10|109994|109944|109993.2|109943.2|109997.9|109947.9|109991.3|109941.3|29
1731988760000|2024-11-19 03:59:20|109992.8|109942.8|109992|109942|109994.6|109944.6|109988.3|109938.3|30
1731988770000|2024-11-19 03:59:30|109991.2|109941.2|109992.5|109942.5|109996.7|109946.7|109988.7|109938.7|22
1731988780000|2024-11-19 03:59:40|109991.1|109941.1|109986.4|109936.4|109992.4|109942.4|109985|109935|27
1731988790000|2024-11-19 03:59:50|109985.2|109935.2|109983.8|109933.8|109986.4|109936.4|109983.8|109933.8|9
1731988800000|2024-11-19 04:00:00|109986.4|109936.4|109991.2|109941.2|109996.5|109946.5|109980.2|109930.2|74
1731988810000|2024-11-19 04:00:10|109992.6|109942.6|109987.8|109937.8|109993.4|109943.4|109986.2|109936.2|21
1731988820000|2024-11-19 04:00:20|109986.8|109936.8|109998.4|109948.4|109998.4|109948.4|109984.4|109934.4|33
1731988830000|2024-11-19 04:00:30|109998.6|109948.6|109993.1|109943.1|109998.6|109948.6|109988|109938|54
1731988840000|2024-11-19 04:00:40|109991.5|109941.5|109991.6|109941.6|109993.1|109943.1|109986.3|109936.3|25
1731988850000|2024-11-19 04:00:50|109988.5|109938.5|109978.3|109928.3|109989.8|109939.8|109978.1|109928.1|46
1731988860000|2024-11-19 04:01:00|109978.5|109928.5|109975|109925|109982.3|109932.3|109972.6|109922.6|53
1731988870000|2024-11-19 04:01:10|109972.2|109922.2|109976.8|109926.8|109979.6|109929.6|109972.2|109922.2|40
1731988880000|2024-11-19 04:01:20|109975.8|109925.8|109976|109926|109982.2|109932.2|109968.4|109918.4|49
1731988890000|2024-11-19 04:01:30|109972.6|109922.6|109974.4|109924.4|109979.4|109929.4|109969.2|109919.2|52
1731988900000|2024-11-19 04:01:40|109971.9|109921.9|109975.9|109925.9|109979.9|109929.9|109967.5|109917.5|44
1731988910000|2024-11-19 04:01:50|109973.9|109923.9|109978.5|109928.5|109978.5|109928.5|109970.4|109920.4|36
1731988920000|2024-11-19 04:02:00|109976.2|109926.2|109976.4|109926.4|109978.1|109928.1|109968.8|109918.8|36
1731988930000|2024-11-19 04:02:10|109975.4|109925.4|109973.7|109923.7|109979.1|109929.1|109970.3|109920.3|34
1731988940000|2024-11-19 04:02:20|109975.3|109925.3|109965.7|109915.7|109975.4|109925.4|109964.5|109914.5|50
1731988950000|2024-11-19 04:02:30|109972.8|109922.8|109958|109908|109973|109923|109956.4|109906.4|56
1731988960000|2024-11-19 04:02:40|109957.6|109907.6|109957.9|109907.9|109958.4|109908.4|109953.5|109903.5|26
1731988970000|2024-11-19 04:02:50|109957.7|109907.7|109952.1|109902.1|109957.7|109907.7|109950.5|109900.5|17
1731988980000|2024-11-19 04:03:00|109951.3|109901.3|109952|109902|109952.5|109902.5|109948.4|109898.4|27
1731988990000|2024-11-19 04:03:10|109950.6|109900.6|109941.8|109891.8|109954.4|109904.4|109940.9|109890.9|45
1731989000000|2024-11-19 04:03:20|109941.6|109891.6|109938.9|109888.9|109944.6|109894.6|109937.1|109887.1|48
1731989010000|2024-11-19 04:03:30|109937.3|109887.3|109941.8|109891.8|109942|109892|109935.8|109885.8|49
1731989020000|2024-11-19 04:03:40|109942.6|109892.6|109946.8|109896.8|109950.5|109900.5|109941.8|109891.8|31
1731989030000|2024-11-19 04:03:50|109946.7|109896.7|109955.3|109905.3|109963.8|109913.8|109946.7|109896.7|39
1731989040000|2024-11-19 04:04:00|109956.8|109906.8|109971|109921|109974.5|109924.5|109955.2|109905.2|55
1731989050000|2024-11-19 04:04:10|109973|109923|109973.3|109923.3|109974.5|109924.5|109965.8|109915.8|55
1731989060000|2024-11-19 04:04:20|109971.7|109921.7|109980.9|109930.9|109983.2|109933.2|109969.9|109919.9|41
1731989070000|2024-11-19 04:04:30|109981.7|109931.7|109979.7|109929.7|109982.5|109932.5|109975.5|109925.5|38
1731989080000|2024-11-19 04:04:40|109981.4|109931.4|109977.4|109927.4|109981.4|109931.4|109973.2|109923.2|51
1731989090000|2024-11-19 04:04:50|109978.2|109928.2|109981.5|109931.5|109988.9|109938.9|109978.2|109928.2|40
1731989100000|2024-11-19 04:05:00|109983.2|109933.2|109980.9|109930.9|109987.5|109937.5|109979.2|109929.2|55
1731989110000|2024-11-19 04:05:10|109982.6|109932.6|109983|109933|109990.1|109940.1|109980.8|109930.8|26
1731989120000|2024-11-19 04:05:20|109980.8|109930.8|109980.7|109930.7|109986.5|109936.5|109980.7|109930.7|27
1731989130000|2024-11-19 04:05:30|109980.6|109930.6|109980.9|109930.9|109984.4|109934.4|109979|109929|26
1731989140000|2024-11-19 04:05:40|109979.1|109929.1|109978.7|109928.7|109982|109932|109976.5|109926.5|27
1731989150000|2024-11-19 04:05:50|109980.3|109930.3|109980.3|109930.3|109980.8|109930.8|109977.5|109927.5|17
1731989160000|2024-11-19 04:06:00|109977.2|109927.2|109979.8|109929.8|109984.1|109934.1|109977.2|109927.2|26
1731989170000|2024-11-19 04:06:10|109982.7|109932.7|109979|109929|109983.9|109933.9|109977.6|109927.6|29
1731989180000|2024-11-19 04:06:20|109977.3|109927.3|109978.8|109928.8|109981.1|109931.1|109977.3|109927.3|14
1731989190000|2024-11-19 04:06:30|109978.5|109928.5|109978.2|109928.2|109982.3|109932.3|109978.2|109928.2|18
1731989200000|2024-11-19 04:06:40|109978.1|109928.1|109978.7|109928.7|109980.2|109930.2|109974|109924|10
1731989210000|2024-11-19 04:06:50|109978.5|109928.5|109980.5|109930.5|109986|109936|109978.4|109928.4|21
1731989220000|2024-11-19 04:07:00|109983.7|109933.7|109980.4|109930.4|109984.7|109934.7|109977.4|109927.4|16
1731989230000|2024-11-19 04:07:10|109978.7|109928.7|109982.7|109932.7|109984.9|109934.9|109978.5|109928.5|23
1731989240000|2024-11-19 04:07:20|109984.7|109934.7|109984.4|109934.4|109988.2|109938.2|109982.7|109932.7|17
1731989250000|2024-11-19 04:07:30|109986.2|109936.2|109989.4|109939.4|109993.5|109943.5|109986.2|109936.2|21
1731989260000|2024-11-19 04:07:40|109990|109940|109985|109935|109990|109940|109982.2|109932.2|26
1731989270000|2024-11-19 04:07:50|109984.9|109934.9|109985.1|109935.1|109985.2|109935.2|109984.9|109934.9|3
1731989280000|2024-11-19 04:08:00|109984.3|109934.3|109985.6|109935.6|109986.7|109936.7|109983.3|109933.3|5
1731989290000|2024-11-19 04:08:10|109987.8|109937.8|109981.4|109931.4|109987.8|109937.8|109980.4|109930.4|12
1731989300000|2024-11-19 04:08:20|109980.6|109930.6|109982.4|109932.4|109982.7|109932.7|109979.7|109929.7|15
1731989310000|2024-11-19 04:08:30|109982.3|109932.3|109984.6|109934.6|109986.1|109936.1|109980.6|109930.6|15
1731989320000|2024-11-19 04:08:40|109984.5|109934.5|109981.7|109931.7|109984.6|109934.6|109981.4|109931.4|10
1731989330000|2024-11-19 04:08:50|109980.1|109930.1|109979.8|109929.8|109981|109931|109975.9|109925.9|13
1731989340000|2024-11-19 04:09:00|109979.9|109929.9|109981.3|109931.3|109984.6|109934.6|109979.4|109929.4|20
1731989350000|2024-11-19 04:09:10|109980|109930|109981.3|109931.3|109984.4|109934.4|109978.9|109928.9|17
1731989360000|2024-11-19 04:09:20|109979.4|109929.4|109979.6|109929.6|109983|109933|109975.7|109925.7|24
1731989370000|2024-11-19 04:09:30|109979.8|109929.8|109980|109930|109983.8|109933.8|109978.2|109928.2|30
1731989380000|2024-11-19 04:09:40|109982.2|109932.2|109981.8|109931.8|109984.9|109934.9|109979.6|109929.6|21
1731989390000|2024-11-19 04:09:50|109981.7|109931.7|109980.2|109930.2|109983.4|109933.4|109971|109921|34
1731989400000|2024-11-19 04:10:00|109980.6|109930.6|109979.9|109929.9|109984|109934|109978.6|109928.6|16
1731989410000|2024-11-19 04:10:10|109981.6|109931.6|109983.3|109933.3|109986.3|109936.3|109981.6|109931.6|14
1731989420000|2024-11-19 04:10:20|109983.4|109933.4|109984.2|109934.2|109986|109936|109982.4|109932.4|11
1731989430000|2024-11-19 04:10:30|109983.4|109933.4|109968.4|109918.4|109983.4|109933.4|109961.8|109911.8|40
1731989440000|2024-11-19 04:10:40|109966.6|109916.6|109972.1|109922.1|109973.5|109923.5|109965.8|109915.8|22
1731989450000|2024-11-19 04:10:50|109968.5|109918.5|109968.5|109918.5|109973.6|109923.6|109966.9|109916.9|35
1731989460000|2024-11-19 04:11:00|109970.1|109920.1|109971|109921|109973.3|109923.3|109967.6|109917.6|24
1731989470000|2024-11-19 04:11:10|109973.4|109923.4|109970.2|109920.2|109976.9|109926.9|109966.2|109916.2|24
1731989480000|2024-11-19 04:11:20|109972|109922|109974.5|109924.5|109974.8|109924.8|109966.6|109916.6|26
1731989490000|2024-11-19 04:11:30|109974.4|109924.4|109974.4|109924.4|109974.4|109924.4|109974.4|109924.4|1
1731989500000|2024-11-19 04:11:40|109974.5|109924.5|109971.3|109921.3|109974.5|109924.5|109967.4|109917.4|28
1731989510000|2024-11-19 04:11:50|109967.3|109917.3|109969.5|109919.5|109972.8|109922.8|109967.3|109917.3|10
1731989520000|2024-11-19 04:12:00|109969.3|109919.3|109969|109919|109969.8|109919.8|109967.1|109917.1|14
1731989530000|2024-11-19 04:12:10|109977.3|109927.3|109974.3|109924.3|109977.9|109927.9|109974|109924|11
1731989540000|2024-11-19 04:12:20|109972.1|109922.1|109981.2|109931.2|109994.2|109944.2|109972.1|109922.1|28
1731989550000|2024-11-19 04:12:30|109980.2|109930.2|109982.7|109932.7|109982.7|109932.7|109979.4|109929.4|11
1731989560000|2024-11-19 04:12:40|109983.1|109933.1|109985.6|109935.6|109985.6|109935.6|109982.4|109932.4|13
1731989570000|2024-11-19 04:12:50|109981.6|109931.6|109982.2|109932.2|109985|109935|109980.2|109930.2|18
1731989580000|2024-11-19 04:13:00|109980.4|109930.4|109982.3|109932.3|109984.4|109934.4|109980.4|109930.4|20
1731989590000|2024-11-19 04:13:10|109982.2|109932.2|109980.9|109930.9|109983.6|109933.6|109979.4|109929.4|11
1731989600000|2024-11-19 04:13:20|109977.2|109927.2|109979.1|109929.1|109979.2|109929.2|109976.8|109926.8|11
1731989610000|2024-11-19 04:13:30|109980.7|109930.7|109991|109941|109994.4|109944.4|109979.7|109929.7|25
1731989620000|2024-11-19 04:13:40|109989.2|109939.2|109996.4|109946.4|109996.9|109946.9|109987.1|109937.1|29
1731989630000|2024-11-19 04:13:50|109994.4|109944.4|109993.2|109943.2|109999.1|109949.1|109990.8|109940.8|31
1731989640000|2024-11-19 04:14:00|109996.6|109946.6|109999.2|109949.2|110008|109958|109993.4|109943.4|53
1731989650000|2024-11-19 04:14:10|109998.6|109948.6|110002.4|109952.4|110004.7|109954.7|109997.5|109947.5|35
1731989660000|2024-11-19 04:14:20|109999.8|109949.8|110007.8|109957.8|110009.8|109959.8|109998.6|109948.6|41
1731989670000|2024-11-19 04:14:30|110008.8|109958.8|110006.3|109956.3|110012.4|109962.4|110006.3|109956.3|40
1731989680000|2024-11-19 04:14:40|110007.1|109957.1|110010.3|109960.3|110011.4|109961.4|110006.9|109956.9|10
1731989690000|2024-11-19 04:14:50|110008.3|109958.3|110005|109955|110009.9|109959.9|110001|109951|38
1731989700000|2024-11-19 04:15:00|110008.9|109958.9|110007.5|109957.5|110010.8|109960.8|110005.2|109955.2|37
1731989710000|2024-11-19 04:15:10|110009.3|109959.3|110003.9|109953.9|110009.9|109959.9|110003.9|109953.9|22
1731989720000|2024-11-19 04:15:20|110004.9|109954.9|110008.4|109958.4|110011.6|109961.6|110004.6|109954.6|33
1731989730000|2024-11-19 04:15:30|110010|109960|109996.1|109946.1|110010|109960|109995.1|109945.1|30
1731989740000|2024-11-19 04:15:40|109994.4|109944.4|109986.1|109936.1|109994.5|109944.5|109986.1|109936.1|27
1731989750000|2024-11-19 04:15:50|109984.9|109934.9|109983.5|109933.5|109986.5|109936.5|109982.5|109932.5|11
1731989760000|2024-11-19 04:16:00|109983.3|109933.3|109984.3|109934.3|109984.3|109934.3|109979.2|109929.2|19
1731989770000|2024-11-19 04:16:10|109982.3|109932.3|109983.7|109933.7|109985.3|109935.3|109982.3|109932.3|13
1731989780000|2024-11-19 04:16:20|109985.1|109935.1|109998|109948|109999.4|109949.4|109985.1|109935.1|32
1731989790000|2024-11-19 04:16:30|109995.6|109945.6|110001.1|109951.1|110006|109956|109995.6|109945.6|46
1731989800000|2024-11-19 04:16:40|109999.3|109949.3|110021.3|109971.3|110021.3|109971.3|109999.3|109949.3|32
1731989810000|2024-11-19 04:16:50|110018.5|109968.5|110017.4|109967.4|110020.3|109970.3|110016.6|109966.6|25
1731989820000|2024-11-19 04:17:00|110017.1|109967.1|110012.4|109962.4|110019|109969|110009.8|109959.8|27
1731989830000|2024-11-19 04:17:10|110014.2|109964.2|110018.5|109968.5|110019.2|109969.2|110011.8|109961.8|23
1731989840000|2024-11-19 04:17:20|110020.9|109970.9|110025.2|109975.2|110030.9|109980.9|110019.6|109969.6|53
1731989850000|2024-11-19 04:17:30|110027.8|109977.8|110027.9|109977.9|110030.5|109980.5|110023.1|109973.1|43
1731989860000|2024-11-19 04:17:40|110027.3|109977.3|110032.5|109982.5|110034.4|109984.4|110027|109977|54
1731989870000|2024-11-19 04:17:50|110031.7|109981.7|110032.4|109982.4|110035.2|109985.2|110029.1|109979.1|39
1731989880000|2024-11-19 04:18:00|110031.3|109981.3|110031.4|109981.4|110035.1|109985.1|110028.7|109978.7|26
1731989890000|2024-11-19 04:18:10|110032.8|109982.8|110031.8|109981.8|110034.3|109984.3|110030.2|109980.2|11
1731989900000|2024-11-19 04:18:20|110028.6|109978.6|110029.6|109979.6|110035.1|109985.1|110028.6|109978.6|18
1731989910000|2024-11-19 04:18:30|110024.7|109974.7|110025.8|109975.8|110029|109979|110019.4|109969.4|32
1731989920000|2024-11-19 04:18:40|110026.6|109976.6|110024.6|109974.6|110027.4|109977.4|110022.5|109972.5|11
1731989930000|2024-11-19 04:18:50|110023.2|109973.2|110029|109979|110032.5|109982.5|110023.2|109973.2|31
1731989940000|2024-11-19 04:19:00|110027.6|109977.6|110032.4|109982.4|110034.4|109984.4|110027.6|109977.6|11
1731989950000|2024-11-19 04:19:10|110033|109983|110023.4|109973.4|110035.7|109985.7|110022.3|109972.3|40
1731989960000|2024-11-19 04:19:20|110022|109972|110012.5|109962.5|110024.5|109974.5|110012.3|109962.3|33
1731989970000|2024-11-19 04:19:30|110014.3|109964.3|110013.2|109963.2|110017.5|109967.5|110012.4|109962.4|29
1731989980000|2024-11-19 04:19:40|110010.4|109960.4|110011.2|109961.2|110014.1|109964.1|110008|109958|41
1731989990000|2024-11-19 04:19:50|110010|109960|110011.4|109961.4|110014.4|109964.4|110007.6|109957.6|48
1731990000000|2024-11-19 04:20:00|110014|109964|110012.8|109962.8|110014|109964|110010.8|109960.8|9
1731990010000|2024-11-19 04:20:10|110019|109969|110017.1|109967.1|110021.3|109971.3|110015.3|109965.3|18
1731990020000|2024-11-19 04:20:20|110011.6|109961.6|110023.6|109973.6|110028.3|109978.3|110011.6|109961.6|37
1731990030000|2024-11-19 04:20:30|110022.9|109972.9|110021.1|109971.1|110031.6|109981.6|110019.8|109969.8|44
1731990040000|2024-11-19 04:20:40|110020.3|109970.3|110018.7|109968.7|110024.7|109974.7|110017.3|109967.3|22
1731990050000|2024-11-19 04:20:50|110022|109972|110022.1|109972.1|110031.1|109981.1|110018.1|109968.1|33
1731990060000|2024-11-19 04:21:00|110022.4|109972.4|110023.2|109973.2|110030.2|109980.2|110022|109972|23
1731990070000|2024-11-19 04:21:10|110023|109973|110022.7|109972.7|110025.6|109975.6|110021.3|109971.3|7
1731990080000|2024-11-19 04:21:20|110029.2|109979.2|110027.7|109977.7|110034.8|109984.8|110024.5|109974.5|48
1731990090000|2024-11-19 04:21:30|110026.9|109976.9|110030.5|109980.5|110030.5|109980.5|110022|109972|20
1731990100000|2024-11-19 04:21:40|110032.6|109982.6|110031.8|109981.8|110037|109987|110030.2|109980.2|40
1731990110000|2024-11-19 04:21:50|110031.9|109981.9|110038.6|109988.6|110040.8|109990.8|110030.3|109980.3|37
1731990120000|2024-11-19 04:22:00|110038.8|109988.8|110034.8|109984.8|110038.8|109988.8|110029.3|109979.3|48
1731990130000|2024-11-19 04:22:10|110036.2|109986.2|110036|109986|110038|109988|110030.9|109980.9|34
1731990140000|2024-11-19 04:22:20|110034.2|109984.2|110038.2|109988.2|110041.1|109991.1|110031.5|109981.5|41
1731990150000|2024-11-19 04:22:30|110039|109989|110043.3|109993.3|110048.7|109998.7|110035.6|109985.6|40
1731990160000|2024-11-19 04:22:40|110040.9|109990.9|110043.2|109993.2|110045.8|109995.8|110040.6|109990.6|47
1731990170000|2024-11-19 04:22:50|110043.3|109993.3|110043.3|109993.3|110046.9|109996.9|110039.3|109989.3|45
1731990180000|2024-11-19 04:23:00|110042.5|109992.5|110054.2|110004.2|110054.5|110004.5|110040.9|109990.9|49
1731990190000|2024-11-19 04:23:10|110052|110002|110052.1|110002.1|110057.7|110007.7|110049.8|109999.8|34
1731990200000|2024-11-19 04:23:20|110050.7|110000.7|110048.6|109998.6|110054.5|110004.5|110046.8|109996.8|30
1731990210000|2024-11-19 04:23:30|110049.6|109999.6|110035.4|109985.4|110052.9|110002.9|110035.4|109985.4|35
1731990220000|2024-11-19 04:23:40|110035.3|109985.3|110034|109984|110038.7|109988.7|110032.3|109982.3|30
1731990230000|2024-11-19 04:23:50|110035.4|109985.4|110032.1|109982.1|110038.1|109988.1|110030.4|109980.4|49
1731990240000|2024-11-19 04:24:00|110034.3|109984.3|110037.7|109987.7|110038.2|109988.2|110030.9|109980.9|17
1731990250000|2024-11-19 04:24:10|110036.4|109986.4|110041|109991|110045|109995|110035.1|109985.1|25
1731990260000|2024-11-19 04:24:20|110039.4|109989.4|110045.9|109995.9|110052.1|110002.1|110038.3|109988.3|46
1731990270000|2024-11-19 04:24:30|110046.1|109996.1|110045.5|109995.5|110050.4|110000.4|110045.5|109995.5|11
1731990280000|2024-11-19 04:24:40|110043.3|109993.3|110037.9|109987.9|110044.7|109994.7|110037|109987|17
1731990290000|2024-11-19 04:24:50|110038.7|109988.7|110037.7|109987.7|110039.4|109989.4|110032|109982|33
1731990300000|2024-11-19 04:25:00|110041.3|109991.3|110042.8|109992.8|110046.2|109996.2|110040.6|109990.6|34
1731990310000|2024-11-19 04:25:10|110040.6|109990.6|110042.9|109992.9|110044.2|109994.2|110039.1|109989.1|19
1731990320000|2024-11-19 04:25:20|110040.7|109990.7|110040|109990|110043.7|109993.7|110037.8|109987.8|26
1731990330000|2024-11-19 04:25:30|110039.8|109989.8|110050.9|110000.9|110055.7|110005.7|110038.5|109988.5|18
1731990340000|2024-11-19 04:25:40|110050.7|110000.7|110053.7|110003.7|110057.4|110007.4|110045.5|109995.5|44
1731990350000|2024-11-19 04:25:50|110052|110002|110044.8|109994.8|110053.4|110003.4|110043.9|109993.9|34
1731990360000|2024-11-19 04:26:00|110043.7|109993.7|110050.9|110000.9|110051.9|110001.9|110043.7|109993.7|46
1731990370000|2024-11-19 04:26:10|110046.1|109996.1|110045.2|109995.2|110048.7|109998.7|110043.4|109993.4|20
1731990380000|2024-11-19 04:26:20|110042.8|109992.8|110040.2|109990.2|110042.8|109992.8|110037.6|109987.6|21
1731990390000|2024-11-19 04:26:30|110043.9|109993.9|110048.8|109998.8|110052.5|110002.5|110039.5|109989.5|25
1731990400000|2024-11-19 04:26:40|110050.2|110000.2|110045.8|109995.8|110056.3|110006.3|110044.4|109994.4|56
1731990410000|2024-11-19 04:26:50|110045.9|109995.9|110041.9|109991.9|110045.9|109995.9|110041.9|109991.9|5
1731990420000|2024-11-19 04:27:00|110043.1|109993.1|110044.7|109994.7|110049.3|109999.3|110042.5|109992.5|15
1731990430000|2024-11-19 04:27:10|110046.5|109996.5|110043.7|109993.7|110048.1|109998.1|110041.3|109991.3|22
1731990440000|2024-11-19 04:27:20|110046.1|109996.1|110043.5|109993.5|110046.1|109996.1|110042|109992|4
1731990450000|2024-11-19 04:27:30|110042.7|109992.7|110042.5|109992.5|110043.3|109993.3|110042.5|109992.5|3
1731990460000|2024-11-19 04:27:40|110042.9|109992.9|110038.5|109988.5|110042.9|109992.9|110036.7|109986.7|13
1731990470000|2024-11-19 04:27:50|110038.6|109988.6|110046.5|109996.5|110050.3|110000.3|110037.5|109987.5|22
1731990480000|2024-11-19 04:28:00|110046.7|109996.7|110047.7|109997.7|110059.2|110009.2|110043.8|109993.8|37
1731990490000|2024-11-19 04:28:10|110046.1|109996.1|110040.5|109990.5|110048.9|109998.9|110036.5|109986.5|19
1731990500000|2024-11-19 04:28:20|110040.6|109990.6|110039.1|109989.1|110042.6|109992.6|110039.1|109989.1|15
1731990510000|2024-11-19 04:28:30|110041.3|109991.3|110039.4|109989.4|110043.7|109993.7|110036.6|109986.6|21
1731990520000|2024-11-19 04:28:40|110039.7|109989.7|110041.5|109991.5|110041.5|109991.5|110039.7|109989.7|3
1731990530000|2024-11-19 04:28:50|110041.4|109991.4|110044.9|109994.9|110046.8|109996.8|110040.9|109990.9|12
1731990540000|2024-11-19 04:29:00|110045.4|109995.4|110043.6|109993.6|110045.4|109995.4|110043.6|109993.6|5
1731990550000|2024-11-19 04:29:10|110044|109994|110042.1|109992.1|110044.1|109994.1|110041.5|109991.5|9
1731990560000|2024-11-19 04:29:20|110041.8|109991.8|110044.8|109994.8|110044.8|109994.8|110041.8|109991.8|4
1731990570000|2024-11-19 04:29:30|110044.4|109994.4|110046|109996|110050.9|110000.9|110044.2|109994.2|16
1731990580000|2024-11-19 04:29:40|110044.6|109994.6|110044.3|109994.3|110046.4|109996.4|110043.3|109993.3|13
1731990590000|2024-11-19 04:29:50|110046|109996|110050.8|110000.8|110056.6|110006.6|110046|109996|31
1731990600000|2024-11-19 04:30:00|110053.6|110003.6|110056.5|110006.5|110062.7|110012.7|110049.5|109999.5|32
1731990610000|2024-11-19 04:30:10|110056.7|110006.7|110056.7|110006.7|110062.3|110012.3|110053.5|110003.5|64
1731990620000|2024-11-19 04:30:20|110055.2|110005.2|110057.9|110007.9|110061.1|110011.1|110052|110002|20
1731990630000|2024-11-19 04:30:30|110056.7|110006.7|110063.9|110013.9|110066.2|110016.2|110055.4|110005.4|37
1731990640000|2024-11-19 04:30:40|110062.5|110012.5|110070.7|110020.7|110070.9|110020.9|110060.3|110010.3|64
1731990650000|2024-11-19 04:30:50|110069.2|110019.2|110070.9|110020.9|110074.6|110024.6|110068.1|110018.1|61
1731990660000|2024-11-19 04:31:00|110069.5|110019.5|110080.7|110030.7|110080.7|110030.7|110068.3|110018.3|68
1731990670000|2024-11-19 04:31:10|110075.4|110025.4|110074.1|110024.1|110077.9|110027.9|110070.1|110020.1|63
1731990680000|2024-11-19 04:31:20|110075.9|110025.9|110071.1|110021.1|110075.9|110025.9|110068.7|110018.7|65
1731990690000|2024-11-19 04:31:30|110070|110020|110063.6|110013.6|110070.8|110020.8|110061.5|110011.5|60
1731990700000|2024-11-19 04:31:40|110063.5|110013.5|110066.1|110016.1|110067.7|110017.7|110062|110012|15
1731990710000|2024-11-19 04:31:50|110066.3|110016.3|110071.9|110021.9|110075.1|110025.1|110066.3|110016.3|38
1731990720000|2024-11-19 04:32:00|110068.7|110018.7|110073.2|110023.2|110076.4|110026.4|110066.8|110016.8|30
1731990730000|2024-11-19 04:32:10|110076.1|110026.1|110079|110029|110082.1|110032.1|110072.2|110022.2|50
1731990740000|2024-11-19 04:32:20|110077|110027|110073.6|110023.6|110088|110038|110072.2|110022.2|41
1731990750000|2024-11-19 04:32:30|110074|110024|110076.9|110026.9|110080.9|110030.9|110069.7|110019.7|44
1731990760000|2024-11-19 04:32:40|110077.6|110027.6|110081.7|110031.7|110081.7|110031.7|110076.9|110026.9|11
1731990770000|2024-11-19 04:32:50|110079.5|110029.5|110083.7|110033.7|110088.5|110038.5|110078.5|110028.5|46
1731990780000|2024-11-19 04:33:00|110081.7|110031.7|110080.9|110030.9|110090.9|110040.9|110078|110028|41
1731990790000|2024-11-19 04:33:10|110081|110031|110081.5|110031.5|110085|110035|110079|110029|20
1731990800000|2024-11-19 04:33:20|110081.3|110031.3|110090.1|110040.1|110093.2|110043.2|110080.3|110030.3|25
1731990810000|2024-11-19 04:33:30|110088.8|110038.8|110090.6|110040.6|110097.2|110047.2|110088.5|110038.5|44
1731990820000|2024-11-19 04:33:40|110090.3|110040.3|110090.6|110040.6|110093.8|110043.8|110089.6|110039.6|67
1731990830000|2024-11-19 04:33:50|110090.4|110040.4|110088.3|110038.3|110093.9|110043.9|110081.3|110031.3|60
1731990840000|2024-11-19 04:34:00|110087.6|110037.6|110088.8|110038.8|110092.7|110042.7|110085.8|110035.8|26
1731990850000|2024-11-19 04:34:10|110087.3|110037.3|110088.8|110038.8|110095.8|110045.8|110085.2|110035.2|34
1731990860000|2024-11-19 04:34:20|110089|110039|110075.4|110025.4|110089|110039|110074.8|110024.8|11
1731990870000|2024-11-19 04:34:30|110076|110026|110066.4|110016.4|110076|110026|110066.4|110016.4|12
1731990880000|2024-11-19 04:34:40|110068.9|110018.9|110068.5|110018.5|110074.9|110024.9|110064.5|110014.5|32
1731990890000|2024-11-19 04:34:50|110069.3|110019.3|110074.4|110024.4|110076.8|110026.8|110069.1|110019.1|24
1731990900000|2024-11-19 04:35:00|110073.9|110023.9|110068.2|110018.2|110075.2|110025.2|110067.5|110017.5|17
1731990910000|2024-11-19 04:35:10|110067|110017|110071.6|110021.6|110074.8|110024.8|110065.4|110015.4|16
1731990920000|2024-11-19 04:35:20|110071|110021|110065.4|110015.4|110071.7|110021.7|110061.8|110011.8|32
1731990930000|2024-11-19 04:35:30|110066.2|110016.2|110067.7|110017.7|110068.3|110018.3|110063.4|110013.4|11
1731990940000|2024-11-19 04:35:40|110067.9|110017.9|110068.9|110018.9|110070.9|110020.9|110064.2|110014.2|25
1731990950000|2024-11-19 04:35:50|110069.1|110019.1|110076.4|110026.4|110076.9|110026.9|110069.1|110019.1|19
1731990960000|2024-11-19 04:36:00|110071.2|110021.2|110079.4|110029.4|110087.7|110037.7|110071.2|110021.2|56
1731990970000|2024-11-19 04:36:10|110079.5|110029.5|110085.9|110035.9|110086.4|110036.4|110075.5|110025.5|53
1731990980000|2024-11-19 04:36:20|110084.9|110034.9|110079.5|110029.5|110086.1|110036.1|110077.4|110027.4|38
1731990990000|2024-11-19 04:36:30|110080.5|110030.5|110079.2|110029.2|110085|110035|110075.6|110025.6|24
1731991000000|2024-11-19 04:36:40|110078.4|110028.4|110085.8|110035.8|110085.8|110035.8|110078|110028|40
1731991010000|2024-11-19 04:36:50|110086.8|110036.8|110084.1|110034.1|110090.9|110040.9|110080.2|110030.2|49
1731991020000|2024-11-19 04:37:00|110083.1|110033.1|110083.3|110033.3|110086.9|110036.9|110081.2|110031.2|23
1731991030000|2024-11-19 04:37:10|110084.5|110034.5|110082.3|110032.3|110084.8|110034.8|110079.1|110029.1|9
1731991040000|2024-11-19 04:37:20|110078.8|110028.8|110072.6|110022.6|110082.3|110032.3|110070.6|110020.6|11
1731991050000|2024-11-19 04:37:30|110074.6|110024.6|110071.1|110021.1|110074.9|110024.9|110071|110021|8
1731991060000|2024-11-19 04:37:40|110072.7|110022.7|110073.1|110023.1|110075.6|110025.6|110070.4|110020.4|13
1731991070000|2024-11-19 04:37:50|110073|110023|110069.7|110019.7|110073.1|110023.1|110066.3|110016.3|12
1731991090000|2024-11-19 04:38:10|110067.7|110017.7|110061|110011|110067.7|110017.7|110061|110011|4
1731991100000|2024-11-19 04:38:20|110065.1|110015.1|110073.9|110023.9|110076.9|110026.9|110060.5|110010.5|45
1731991110000|2024-11-19 04:38:30|110069.3|110019.3|110072.7|110022.7|110075.2|110025.2|110069.3|110019.3|14
1731991120000|2024-11-19 04:38:40|110071.7|110021.7|110075.4|110025.4|110081.2|110031.2|110071.7|110021.7|38
1731991130000|2024-11-19 04:38:50|110075.6|110025.6|110073.5|110023.5|110077.7|110027.7|110072.5|110022.5|12
1731991140000|2024-11-19 04:39:00|110076.7|110026.7|110075.8|110025.8|110082.2|110032.2|110071.9|110021.9|17
1731991150000|2024-11-19 04:39:10|110075.9|110025.9|110071.9|110021.9|110076.2|110026.2|110068.5|110018.5|49
1731991160000|2024-11-19 04:39:20|110070.1|110020.1|110071.3|110021.3|110076.2|110026.2|110068.7|110018.7|48
1731991170000|2024-11-19 04:39:30|110071|110021|110071.3|110021.3|110073.7|110023.7|110069|110019|20
1731991190000|2024-11-19 04:39:50|110070.3|110020.3|110071.2|110021.2|110072.3|110022.3|110066.4|110016.4|10
1731991200000|2024-11-19 04:40:00|110071.9|110021.9|110069.8|110019.8|110076.1|110026.1|110068|110018|51
1731991210000|2024-11-19 04:40:10|110068.1|110018.1|110070.4|110020.4|110072.6|110022.6|110067.6|110017.6|32
1731991220000|2024-11-19 04:40:20|110070.2|110020.2|110070.6|110020.6|110075.3|110025.3|110069.8|110019.8|48
1731991230000|2024-11-19 04:40:30|110072.7|110022.7|110072.2|110022.2|110081.2|110031.2|110070.2|110020.2|32
1731991240000|2024-11-19 04:40:40|110072.1|110022.1|110076.6|110026.6|110077.4|110027.4|110071.5|110021.5|13
1731991250000|2024-11-19 04:40:50|110077.4|110027.4|110071.4|110021.4|110079.3|110029.3|110071|110021|10
1731991260000|2024-11-19 04:41:00|110071.3|110021.3|110070.2|110020.2|110071.3|110021.3|110068|110018|13
1731991270000|2024-11-19 04:41:10|110069.7|110019.7|110078.8|110028.8|110079.3|110029.3|110069.7|110019.7|47
1731991280000|2024-11-19 04:41:20|110076.3|110026.3|110075.9|110025.9|110079.6|110029.6|110072.1|110022.1|46
1731991290000|2024-11-19 04:41:30|110078.1|110028.1|110073.7|110023.7|110085.1|110035.1|110071.8|110021.8|50
1731991300000|2024-11-19 04:41:40|110072|110022|110069.4|110019.4|110074.3|110024.3|110067.9|110017.9|45
1731991310000|2024-11-19 04:41:50|110072.8|110022.8|110073.4|110023.4|110076.1|110026.1|110070.7|110020.7|43
1731991320000|2024-11-19 04:42:00|110074.7|110024.7|110074.5|110024.5|110077.5|110027.5|110070.3|110020.3|48
1731991330000|2024-11-19 04:42:10|110077.3|110027.3|110073.7|110023.7|110078|110028|110073|110023|22
1731991340000|2024-11-19 04:42:20|110076.5|110026.5|110081.8|110031.8|110085.7|110035.7|110076.5|110026.5|23
1731991350000|2024-11-19 04:42:30|110081|110031|110080.8|110030.8|110084.9|110034.9|110080|110030|9
1731991360000|2024-11-19 04:42:40|110080.6|110030.6|110067.1|110017.1|110080.6|110030.6|110063.7|110013.7|18
1731991370000|2024-11-19 04:42:50|110065.1|110015.1|110064.9|110014.9|110070.9|110020.9|110056.4|110006.4|46
1731991380000|2024-11-19 04:43:00|110061.1|110011.1|110070.9|110020.9|110072.9|110022.9|110059.7|110009.7|31
1731991390000|2024-11-19 04:43:10|110068.7|110018.7|110066.6|110016.6|110069.9|110019.9|110061|110011|19
1731991400000|2024-11-19 04:43:20|110065.6|110015.6|110066.3|110016.3|110070.9|110020.9|110064.9|110014.9|15
1731991410000|2024-11-19 04:43:30|110065.9|110015.9|110067.5|110017.5|110069.5|110019.5|110065.9|110015.9|9
1731991420000|2024-11-19 04:43:40|110067.3|110017.3|110060.1|110010.1|110067.5|110017.5|110056.7|110006.7|12
1731991430000|2024-11-19 04:43:50|110055.7|110005.7|110055.5|110005.5|110061.4|110011.4|110052.7|110002.7|30
1731991440000|2024-11-19 04:44:00|110059.9|110009.9|110054.3|110004.3|110060.1|110010.1|110052.5|110002.5|52
1731991450000|2024-11-19 04:44:10|110059.1|110009.1|110053.1|110003.1|110062.1|110012.1|110050.3|110000.3|36
1731991460000|2024-11-19 04:44:20|110054.3|110004.3|110059.5|110009.5|110062.9|110012.9|110051.6|110001.6|33
1731991470000|2024-11-19 04:44:30|110059.2|110009.2|110053.4|110003.4|110059.2|110009.2|110050.6|110000.6|14
1731991480000|2024-11-19 04:44:40|110051.5|110001.5|110051.5|110001.5|110054.1|110004.1|110048|109998|35
1731991490000|2024-11-19 04:44:50|110053.5|110003.5|110052|110002|110055.7|110005.7|110049.5|109999.5|31
1731991500000|2024-11-19 04:45:00|110050|110000|110059|110009|110060.8|110010.8|110047.7|109997.7|47
1731991510000|2024-11-19 04:45:10|110053.4|110003.4|110061.5|110011.5|110065.7|110015.7|110053.4|110003.4|60
1731991520000|2024-11-19 04:45:20|110062.2|110012.2|110067.2|110017.2|110067.2|110017.2|110062.2|110012.2|3
1731991530000|2024-11-19 04:45:30|110070.8|110020.8|110071.1|110021.1|110074.5|110024.5|110068.4|110018.4|29
1731991540000|2024-11-19 04:45:40|110071|110021|110069.2|110019.2|110073.6|110023.6|110068.9|110018.9|21
1731991550000|2024-11-19 04:45:50|110072.6|110022.6|110072.3|110022.3|110075|110025|110069.5|110019.5|23
1731991560000|2024-11-19 04:46:00|110070.6|110020.6|110069.5|110019.5|110074.7|110024.7|110067.8|110017.8|11
1731991570000|2024-11-19 04:46:10|110069.4|110019.4|110069.8|110019.8|110072.6|110022.6|110068.6|110018.6|11
1731991580000|2024-11-19 04:46:20|110074.9|110024.9|110072.6|110022.6|110080.7|110030.7|110070|110020|27
1731991590000|2024-11-19 04:46:30|110074.7|110024.7|110072.4|110022.4|110075.9|110025.9|110070.9|110020.9|20
1731991600000|2024-11-19 04:46:40|110070.6|110020.6|110071.8|110021.8|110075.3|110025.3|110070.6|110020.6|14
1731991610000|2024-11-19 04:46:50|110074.6|110024.6|110072|110022|110076.6|110026.6|110070.5|110020.5|16
1731991620000|2024-11-19 04:47:00|110071.1|110021.1|110071.5|110021.5|110074.6|110024.6|110070.5|110020.5|18
1731991630000|2024-11-19 04:47:10|110075.1|110025.1|110074.7|110024.7|110077.3|110027.3|110072.3|110022.3|25
1731991640000|2024-11-19 04:47:20|110075.9|110025.9|110073.2|110023.2|110077.9|110027.9|110073|110023|18
1731991650000|2024-11-19 04:47:30|110071.4|110021.4|110071.9|110021.9|110076|110026|110069|110019|32
1731991660000|2024-11-19 04:47:40|110071.8|110021.8|110072.3|110022.3|110074.1|110024.1|110070.6|110020.6|7
1731991670000|2024-11-19 04:47:50|110070.9|110020.9|110067.2|110017.2|110071.5|110021.5|110066|110016|13
1731991680000|2024-11-19 04:48:00|110065.3|110015.3|110067.8|110017.8|110068.8|110018.8|110065.3|110015.3|7
1731991690000|2024-11-19 04:48:10|110068.6|110018.6|110061.1|110011.1|110068.6|110018.6|110059.4|110009.4|13
1731991700000|2024-11-19 04:48:20|110060.9|110010.9|110059.7|110009.7|110060.9|110010.9|110056|110006|11
1731991710000|2024-11-19 04:48:30|110057|110007|110063.6|110013.6|110067.8|110017.8|110057|110007|30
1731991720000|2024-11-19 04:48:40|110063.9|110013.9|110067.3|110017.3|110069.5|110019.5|110063.5|110013.5|18
1731991730000|2024-11-19 04:48:50|110066.5|110016.5|110066.1|110016.1|110071.1|110021.1|110065.9|110015.9|41
1731991740000|2024-11-19 04:49:00|110067.7|110017.7|110065.8|110015.8|110067.7|110017.7|110065|110015|5
1731991750000|2024-11-19 04:49:10|110065.9|110015.9|110068|110018|110073.5|110023.5|110065.6|110015.6|26
1731991760000|2024-11-19 04:49:20|110066.6|110016.6|110071|110021|110072.5|110022.5|110065.5|110015.5|17
1731991770000|2024-11-19 04:49:30|110073.5|110023.5|110079.3|110029.3|110082.5|110032.5|110070.2|110020.2|39
1731991780000|2024-11-19 04:49:40|110080.7|110030.7|110081.1|110031.1|110085.1|110035.1|110076.5|110026.5|54
1731991790000|2024-11-19 04:49:50|110079.1|110029.1|110073.2|110023.2|110081.6|110031.6|110071.2|110021.2|12
1731991800000|2024-11-19 04:50:00|110074.2|110024.2|110071.4|110021.4|110079.7|110029.7|110068.5|110018.5|22
1731991810000|2024-11-19 04:50:10|110071.5|110021.5|110070.7|110020.7|110073.3|110023.3|110070|110020|9
1731991820000|2024-11-19 04:50:20|110071.8|110021.8|110075.1|110025.1|110077.5|110027.5|110071.8|110021.8|27
1731991830000|2024-11-19 04:50:30|110075.5|110025.5|110080.2|110030.2|110087|110037|110075.5|110025.5|19
1731991840000|2024-11-19 04:50:40|110078.4|110028.4|110077.5|110027.5|110081.8|110031.8|110077.1|110027.1|11
1731991850000|2024-11-19 04:50:50|110076.1|110026.1|110078.9|110028.9|110082.1|110032.1|110075.3|110025.3|15
1731991860000|2024-11-19 04:51:00|110079.3|110029.3|110075.7|110025.7|110079.3|110029.3|110073.8|110023.8|15
1731991870000|2024-11-19 04:51:10|110075.5|110025.5|110070.5|110020.5|110080.8|110030.8|110068.8|110018.8|21
1731991880000|2024-11-19 04:51:20|110070.4|110020.4|110081.7|110031.7|110088.6|110038.6|110068.8|110018.8|53
1731991890000|2024-11-19 04:51:30|110080.3|110030.3|110075.2|110025.2|110083.2|110033.2|110073|110023|58
1731991900000|2024-11-19 04:51:40|110076.9|110026.9|110088.4|110038.4|110095.5|110045.5|110076.9|110026.9|49
1731991910000|2024-11-19 04:51:50|110087.1|110037.1|110088.7|110038.7|110097.4|110047.4|110085.9|110035.9|73
1731991920000|2024-11-19 04:52:00|110087.3|110037.3|110090.4|110040.4|110096.9|110046.9|110085.9|110035.9|70
1731991930000|2024-11-19 04:52:10|110092.3|110042.3|110091.6|110041.6|110097.9|110047.9|110089.1|110039.1|70
1731991940000|2024-11-19 04:52:20|110097.4|110047.4|110096.2|110046.2|110099.6|110049.6|110091.9|110041.9|72
1731991950000|2024-11-19 04:52:30|110096.4|110046.4|110093|110043|110098.6|110048.6|110090.9|110040.9|69
1731991960000|2024-11-19 04:52:40|110094.3|110044.3|110104|110054|110109.1|110059.1|110089.1|110039.1|67
1731991970000|2024-11-19 04:52:50|110104.1|110054.1|110109.3|110059.3|110111.3|110061.3|110101.7|110051.7|50
1731991980000|2024-11-19 04:53:00|110109.6|110059.6|110110.5|110060.5|110121.9|110071.9|110108.3|110058.3|59
1731991990000|2024-11-19 04:53:10|110111.1|110061.1|110113.8|110063.8|110120.6|110070.6|110111.1|110061.1|53
1731992000000|2024-11-19 04:53:20|110115.5|110065.5|110110.8|110060.8|110120.1|110070.1|110108.7|110058.7|54
1731992010000|2024-11-19 04:53:30|110112.2|110062.2|110107.6|110057.6|110112.4|110062.4|110107.3|110057.3|31
1731992020000|2024-11-19 04:53:40|110100.2|110050.2|110103.1|110053.1|110105.1|110055.1|110096.7|110046.7|17
1731992030000|2024-11-19 04:53:50|110100.3|110050.3|110099.2|110049.2|110107.7|110057.7|110097.8|110047.8|53
1731992040000|2024-11-19 04:54:00|110097.9|110047.9|110098.9|110048.9|110102.8|110052.8|110097|110047|72
1731992050000|2024-11-19 04:54:10|110099.9|110049.9|110115.7|110065.7|110115.9|110065.9|110098.9|110048.9|48
1731992060000|2024-11-19 04:54:20|110110|110060|110111.4|110061.4|110117.6|110067.6|110108.8|110058.8|19
1731992070000|2024-11-19 04:54:30|110108.5|110058.5|110104.9|110054.9|110111.9|110061.9|110104.9|110054.9|28
1731992080000|2024-11-19 04:54:40|110104.2|110054.2|110103.6|110053.6|110106.2|110056.2|110099.6|110049.6|37
1731992090000|2024-11-19 04:54:50|110103.8|110053.8|110099.7|110049.7|110105|110055|110097.3|110047.3|34
1731992100000|2024-11-19 04:55:00|110100.8|110050.8|110098.5|110048.5|110101.8|110051.8|110093.2|110043.2|42
1731992110000|2024-11-19 04:55:10|110097.7|110047.7|110094.2|110044.2|110099.3|110049.3|110094.2|110044.2|24
1731992120000|2024-11-19 04:55:20|110095|110045|110092.3|110042.3|110098.8|110048.8|110091.1|110041.1|33
1731992130000|2024-11-19 04:55:30|110092.9|110042.9|110093.8|110043.8|110096.5|110046.5|110089.2|110039.2|62
1731992140000|2024-11-19 04:55:40|110095.5|110045.5|110097.5|110047.5|110102|110052|110093.5|110043.5|28
1731992150000|2024-11-19 04:55:50|110095.4|110045.4|110090.5|110040.5|110099.8|110049.8|110090.5|110040.5|31
1731992160000|2024-11-19 04:56:00|110098.9|110048.9|110099.9|110049.9|110099.9|110049.9|110091.6|110041.6|48
1731992170000|2024-11-19 04:56:10|110097.5|110047.5|110099.6|110049.6|110103.6|110053.6|110096.9|110046.9|44
1731992180000|2024-11-19 04:56:20|110097.7|110047.7|110097.9|110047.9|110102|110052|110097|110047|37
1731992190000|2024-11-19 04:56:30|110098.7|110048.7|110099.9|110049.9|110102.9|110052.9|110096.7|110046.7|12
1731992200000|2024-11-19 04:56:40|110100.1|110050.1|110098.8|110048.8|110101.1|110051.1|110098.3|110048.3|12
1731992210000|2024-11-19 04:56:50|110096.9|110046.9|110104.2|110054.2|110106.3|110056.3|110096.9|110046.9|48
1731992220000|2024-11-19 04:57:00|110102.7|110052.7|110109.2|110059.2|110114.7|110064.7|110098.6|110048.6|33
1731992230000|2024-11-19 04:57:10|110112.4|110062.4|110129.8|110079.8|110130|110080|110110.3|110060.3|31
1731992240000|2024-11-19 04:57:20|110130.2|110080.2|110128.6|110078.6|110132.8|110082.8|110123.7|110073.7|60
1731992250000|2024-11-19 04:57:30|110129.4|110079.4|110131.2|110081.2|110135|110085|110128|110078|70
1731992260000|2024-11-19 04:57:40|110130.4|110080.4|110135.4|110085.4|110140.7|110090.7|110126.8|110076.8|63
1731992270000|2024-11-19 04:57:50|110137.2|110087.2|110135.7|110085.7|110146.9|110096.9|110131.4|110081.4|52
1731992280000|2024-11-19 04:58:00|110136.1|110086.1|110134.2|110084.2|110136.1|110086.1|110131.5|110081.5|23
1731992290000|2024-11-19 04:58:10|110136.4|110086.4|110126.7|110076.7|110141.2|110091.2|110126.6|110076.6|45
1731992300000|2024-11-19 04:58:20|110128.9|110078.9|110125.9|110075.9|110129.3|110079.3|110123.7|110073.7|20
1731992310000|2024-11-19 04:58:30|110124.2|110074.2|110131.4|110081.4|110136.3|110086.3|110124.2|110074.2|40
1731992320000|2024-11-19 04:58:40|110132.4|110082.4|110131.4|110081.4|110134.7|110084.7|110128.7|110078.7|34
1731992330000|2024-11-19 04:58:50|110133.5|110083.5|110133|110083|110134.3|110084.3|110128.4|110078.4|32
1731992340000|2024-11-19 04:59:00|110132.8|110082.8|110134.7|110084.7|110136.3|110086.3|110130.7|110080.7|15
1731992350000|2024-11-19 04:59:10|110133.3|110083.3|110131.5|110081.5|110136.5|110086.5|110129.7|110079.7|23
1731992360000|2024-11-19 04:59:20|110128.9|110078.9|110126|110076|110131.2|110081.2|110124.1|110074.1|37
1731992370000|2024-11-19 04:59:30|110125|110075|110127.6|110077.6|110130|110080|110125|110075|30
1731992380000|2024-11-19 04:59:40|110127.5|110077.5|110129|110079|110130.7|110080.7|110122.1|110072.1|47
1731992390000|2024-11-19 04:59:50|110126.9|110076.9|110126.7|110076.7|110130.2|110080.2|110122.9|110072.9|30
1731992400000|2024-11-19 05:00:00|110127.7|110077.7|110129|110079|110133.1|110083.1|110123|110073|26
1731992410000|2024-11-19 05:00:10|110127.9|110077.9|110134.8|110084.8|110139.3|110089.3|110127|110077|51
1731992420000|2024-11-19 05:00:20|110132.7|110082.7|110141.9|110091.9|110145.1|110095.1|110132.7|110082.7|53
1731992430000|2024-11-19 05:00:30|110140.5|110090.5|110140.8|110090.8|110142.1|110092.1|110140.3|110090.3|14
1731992440000|2024-11-19 05:00:40|110142.5|110092.5|110148|110098|110155.6|110105.6|110142.5|110092.5|67
1731992450000|2024-11-19 05:00:50|110145.9|110095.9|110158.7|110108.7|110161.1|110111.1|110145.5|110095.5|69
1731992460000|2024-11-19 05:01:00|110157.8|110107.8|110168.9|110118.9|110170|110120|110155.8|110105.8|74
1731992470000|2024-11-19 05:01:10|110170|110120|110171.2|110121.2|110171.2|110121.2|110162|110112|77
1731992480000|2024-11-19 05:01:20|110166.9|110116.9|110171.1|110121.1|110172|110122|110163.8|110113.8|73
1731992490000|2024-11-19 05:01:30|110169.5|110119.5|110168.7|110118.7|110172.7|110122.7|110163.7|110113.7|71
1731992500000|2024-11-19 05:01:40|110169.3|110119.3|110166.7|110116.7|110174|110124|110164.5|110114.5|63
1731992510000|2024-11-19 05:01:50|110167|110117|110165.9|110115.9|110175.5|110125.5|110164.6|110114.6|69
1731992520000|2024-11-19 05:02:00|110166.1|110116.1|110164.7|110114.7|110167.6|110117.6|110162.8|110112.8|64
1731992530000|2024-11-19 05:02:10|110166.3|110116.3|110164.3|110114.3|110167.5|110117.5|110159|110109|66
1731992540000|2024-11-19 05:02:20|110164.5|110114.5|110161.8|110111.8|110164.8|110114.8|110155.3|110105.3|51
1731992550000|2024-11-19 05:02:30|110164.1|110114.1|110165.5|110115.5|110168.7|110118.7|110162|110112|44
1731992560000|2024-11-19 05:02:40|110164.9|110114.9|110162.6|110112.6|110165|110115|110158.6|110108.6|30
1731992570000|2024-11-19 05:02:50|110160.4|110110.4|110162.9|110112.9|110167.5|110117.5|110155.1|110105.1|54
1731992580000|2024-11-19 05:03:00|110162.5|110112.5|110155|110105|110164|110114|110155|110105|34
1731992590000|2024-11-19 05:03:10|110157.3|110107.3|110152.2|110102.2|110158.9|110108.9|110151.7|110101.7|40
1731992600000|2024-11-19 05:03:20|110152.7|110102.7|110147.8|110097.8|110152.7|110102.7|110145.8|110095.8|14
1731992610000|2024-11-19 05:03:30|110147.9|110097.9|110153|110103|110156.9|110106.9|110147.9|110097.9|17
1731992620000|2024-11-19 05:03:40|110152.2|110102.2|110154.3|110104.3|110155.7|110105.7|110151.8|110101.8|15
1731992630000|2024-11-19 05:03:50|110155.3|110105.3|110154.1|110104.1|110158.6|110108.6|110153|110103|31
1731992640000|2024-11-19 05:04:00|110153.5|110103.5|110154.5|110104.5|110159.7|110109.7|110151.8|110101.8|33
1731992650000|2024-11-19 05:04:10|110154.4|110104.4|110157.1|110107.1|110159.5|110109.5|110150|110100|34
1731992660000|2024-11-19 05:04:20|110157.2|110107.2|110160.1|110110.1|110163.7|110113.7|110156|110106|31
1731992670000|2024-11-19 05:04:30|110161.5|110111.5|110155.8|110105.8|110162.6|110112.6|110150.7|110100.7|52
1731992680000|2024-11-19 05:04:40|110153.9|110103.9|110151.1|110101.1|110158.7|110108.7|110149.6|110099.6|18
1731992690000|2024-11-19 05:04:50|110151.8|110101.8|110151.1|110101.1|110151.8|110101.8|110151.1|110101.1|2
1731992700000|2024-11-19 05:05:00|110151.2|110101.2|110151.9|110101.9|110155|110105|110147.2|110097.2|30
1731992710000|2024-11-19 05:05:10|110150.5|110100.5|110150.8|110100.8|110155.1|110105.1|110147|110097|21
1731992720000|2024-11-19 05:05:20|110151.6|110101.6|110147.3|110097.3|110152.5|110102.5|110144.4|110094.4|34
1731992730000|2024-11-19 05:05:30|110150.6|110100.6|110152.4|110102.4|110154.6|110104.6|110144.2|110094.2|52
1731992740000|2024-11-19 05:05:40|110149|110099|110143.2|110093.2|110151.4|110101.4|110142.9|110092.9|15
1731992750000|2024-11-19 05:05:50|110143.9|110093.9|110152.7|110102.7|110152.7|110102.7|110141.2|110091.2|22
1731992760000|2024-11-19 05:06:00|110151.7|110101.7|110152.8|110102.8|110156.1|110106.1|110146.7|110096.7|26
1731992770000|2024-11-19 05:06:10|110153.2|110103.2|110144.9|110094.9|110153.2|110103.2|110144.9|110094.9|14
1731992780000|2024-11-19 05:06:20|110144.5|110094.5|110147.7|110097.7|110152.9|110102.9|110143.2|110093.2|42
1731992790000|2024-11-19 05:06:30|110145.4|110095.4|110150.6|110100.6|110153.2|110103.2|110143.3|110093.3|39
1731992800000|2024-11-19 05:06:40|110152.2|110102.2|110159.9|110109.9|110162.4|110112.4|110148|110098|30
1731992810000|2024-11-19 05:06:50|110160|110110|110161.2|110111.2|110165.7|110115.7|110157.1|110107.1|27
1731992820000|2024-11-19 05:07:00|110159.8|110109.8|110166.9|110116.9|110167.9|110117.9|110159.6|110109.6|34
1731992830000|2024-11-19 05:07:10|110164.2|110114.2|110147.6|110097.6|110164.2|110114.2|110145.7|110095.7|36
1731992840000|2024-11-19 05:07:20|110147.1|110097.1|110157.7|110107.7|110158.8|110108.8|110145.1|110095.1|35
1731992850000|2024-11-19 05:07:30|110164.2|110114.2|110169.3|110119.3|110171.3|110121.3|110157.4|110107.4|63
1731992860000|2024-11-19 05:07:40|110169.6|110119.6|110164.3|110114.3|110173|110123|110161.7|110111.7|66
1731992870000|2024-11-19 05:07:50|110161.5|110111.5|110162.7|110112.7|110167.4|110117.4|110160.3|110110.3|39
1731992880000|2024-11-19 05:08:00|110161.9|110111.9|110161.3|110111.3|110163.3|110113.3|110158.3|110108.3|33
1731992890000|2024-11-19 05:08:10|110158.4|110108.4|110156.3|110106.3|110162.6|110112.6|110154.2|110104.2|26
1731992900000|2024-11-19 05:08:20|110155.2|110105.2|110151.9|110101.9|110156.1|110106.1|110151.1|110101.1|28
1731992910000|2024-11-19 05:08:30|110151.7|110101.7|110154|110104|110157.4|110107.4|110150.6|110100.6|29
1731992920000|2024-11-19 05:08:40|110153.9|110103.9|110152.6|110102.6|110153.9|110103.9|110146.9|110096.9|22
1731992930000|2024-11-19 05:08:50|110152.7|110102.7|110153.1|110103.1|110155.1|110105.1|110147.4|110097.4|35
1731992940000|2024-11-19 05:09:00|110155|110105|110158.1|110108.1|110158.1|110108.1|110151|110101|39
1731992950000|2024-11-19 05:09:10|110158.2|110108.2|110157|110107|110159.4|110109.4|110155.2|110105.2|22
1731992960000|2024-11-19 05:09:20|110156|110106|110155.5|110105.5|110158.2|110108.2|110152.9|110102.9|47
1731992970000|2024-11-19 05:09:30|110158.6|110108.6|110158.1|110108.1|110158.6|110108.6|110151.5|110101.5|33
1731992980000|2024-11-19 05:09:40|110156.3|110106.3|110155.1|110105.1|110159.9|110109.9|110153|110103|49
1731992990000|2024-11-19 05:09:50|110156.6|110106.6|110154.5|110104.5|110159.5|110109.5|110152.7|110102.7|59
1731993000000|2024-11-19 05:10:00|110155.3|110105.3|110150.4|110100.4|110157.6|110107.6|110150.4|110100.4|29
1731993010000|2024-11-19 05:10:10|110150.7|110100.7|110152.3|110102.3|110154.1|110104.1|110148.6|110098.6|43
1731993020000|2024-11-19 05:10:20|110151.8|110101.8|110154.3|110104.3|110154.8|110104.8|110150.5|110100.5|19
1731993030000|2024-11-19 05:10:30|110152.7|110102.7|110156.4|110106.4|110157.5|110107.5|110148.4|110098.4|34
1731993040000|2024-11-19 05:10:40|110155.2|110105.2|110156.7|110106.7|110159.8|110109.8|110153.9|110103.9|35
1731993050000|2024-11-19 05:10:50|110158.4|110108.4|110155.3|110105.3|110159.5|110109.5|110152.4|110102.4|33
1731993060000|2024-11-19 05:11:00|110153.8|110103.8|110147|110097|110154.3|110104.3|110145.5|110095.5|51
1731993070000|2024-11-19 05:11:10|110150.2|110100.2|110147.7|110097.7|110153.3|110103.3|110145.2|110095.2|62
1731993080000|2024-11-19 05:11:20|110148|110098|110148.2|110098.2|110150.8|110100.8|110144.8|110094.8|69
1731993090000|2024-11-19 05:11:30|110146.8|110096.8|110146.1|110096.1|110149.9|110099.9|110143.8|110093.8|35
1731993100000|2024-11-19 05:11:40|110146.3|110096.3|110146.1|110096.1|110147.9|110097.9|110143.3|110093.3|20
1731993110000|2024-11-19 05:11:50|110146.6|110096.6|110146.5|110096.5|110146.6|110096.6|110146.5|110096.5|2
1731993120000|2024-11-19 05:12:00|110147.5|110097.5|110149.6|110099.6|110156.7|110106.7|110147.5|110097.5|27
1731993130000|2024-11-19 05:12:10|110149.4|110099.4|110152.9|110102.9|110154|110104|110146.3|110096.3|21
1731993140000|2024-11-19 05:12:20|110152.2|110102.2|110151.7|110101.7|110155.9|110105.9|110150.2|110100.2|15
1731993150000|2024-11-19 05:12:30|110153.5|110103.5|110149.1|110099.1|110153.5|110103.5|110147.3|110097.3|18
1731993160000|2024-11-19 05:12:40|110147.2|110097.2|110147.2|110097.2|110148.6|110098.6|110145.7|110095.7|7
1731993170000|2024-11-19 05:12:50|110147.3|110097.3|110139.2|110089.2|110147.3|110097.3|110137.7|110087.7|27
1731993180000|2024-11-19 05:13:00|110139.3|110089.3|110146.5|110096.5|110147.7|110097.7|110137.1|110087.1|55
1731993190000|2024-11-19 05:13:10|110144.6|110094.6|110143.2|110093.2|110146.3|110096.3|110138.2|110088.2|62
1731993200000|2024-11-19 05:13:20|110145.8|110095.8|110139.4|110089.4|110145.8|110095.8|110136.1|110086.1|41
1731993210000|2024-11-19 05:13:30|110137.4|110087.4|110141.2|110091.2|110144.5|110094.5|110137.2|110087.2|46
1731993220000|2024-11-19 05:13:40|110141.8|110091.8|110141|110091|110143|110093|110138.8|110088.8|18
1731993230000|2024-11-19 05:13:50|110141.1|110091.1|110140.3|110090.3|110145.8|110095.8|110139.4|110089.4|24
1731993240000|2024-11-19 05:14:00|110140.1|110090.1|110138.8|110088.8|110143.3|110093.3|110136.2|110086.2|40
1731993250000|2024-11-19 05:14:10|110143.3|110093.3|110135.4|110085.4|110143.3|110093.3|110133|110083|48
1731993260000|2024-11-19 05:14:20|110137.1|110087.1|110134.8|110084.8|110137.4|110087.4|110132.1|110082.1|14
1731993270000|2024-11-19 05:14:30|110134.6|110084.6|110132.7|110082.7|110137.7|110087.7|110128.7|110078.7|45
1731993280000|2024-11-19 05:14:40|110134.8|110084.8|110134.7|110084.7|110137.6|110087.6|110131.7|110081.7|42
1731993290000|2024-11-19 05:14:50|110134.6|110084.6|110133.9|110083.9|110136.5|110086.5|110129.5|110079.5|28
1731993300000|2024-11-19 05:15:00|110133.6|110083.6|110124.2|110074.2|110134.8|110084.8|110119.1|110069.1|53
1731993310000|2024-11-19 05:15:10|110128.7|110078.7|110125.5|110075.5|110128.7|110078.7|110117.9|110067.9|62
1731993320000|2024-11-19 05:15:20|110123.2|110073.2|110131.5|110081.5|110132.5|110082.5|110123.2|110073.2|31
1731993330000|2024-11-19 05:15:30|110132|110082|110132.5|110082.5|110135|110085|110130.4|110080.4|14
1731993340000|2024-11-19 05:15:40|110132.6|110082.6|110128.1|110078.1|110133.7|110083.7|110128.1|110078.1|11
1731993350000|2024-11-19 05:15:50|110131.2|110081.2|110133|110083|110133|110083|110127.1|110077.1|21
1731993360000|2024-11-19 05:16:00|110131.6|110081.6|110131|110081|110136.1|110086.1|110128.5|110078.5|45
1731993370000|2024-11-19 05:16:10|110133.9|110083.9|110132.9|110082.9|110134.9|110084.9|110128.5|110078.5|30
1731993380000|2024-11-19 05:16:20|110133|110083|110132.6|110082.6|110140.1|110090.1|110130.5|110080.5|27
1731993390000|2024-11-19 05:16:30|110131.9|110081.9|110135.4|110085.4|110137.3|110087.3|110127.2|110077.2|52
1731993400000|2024-11-19 05:16:40|110135.7|110085.7|110136.5|110086.5|110140.6|110090.6|110133.3|110083.3|32
1731993410000|2024-11-19 05:16:50|110138.9|110088.9|110135.3|110085.3|110143.6|110093.6|110135|110085|57
1731993420000|2024-11-19 05:17:00|110140.7|110090.7|110154.4|110104.4|110158.5|110108.5|110137.1|110087.1|63
1731993430000|2024-11-19 05:17:10|110151.2|110101.2|110151.7|110101.7|110157.5|110107.5|110145.8|110095.8|68
1731993440000|2024-11-19 05:17:20|110153.4|110103.4|110158.4|110108.4|110162.1|110112.1|110150.4|110100.4|69
1731993450000|2024-11-19 05:17:30|110158.3|110108.3|110163.5|110113.5|110167.5|110117.5|110156.5|110106.5|73
1731993460000|2024-11-19 05:17:40|110162.1|110112.1|110158.8|110108.8|110162.8|110112.8|110156.5|110106.5|25
1731993470000|2024-11-19 05:17:50|110158.7|110108.7|110164.5|110114.5|110166.9|110116.9|110158.7|110108.7|32
1731993480000|2024-11-19 05:18:00|110164.6|110114.6|110161.2|110111.2|110164.6|110114.6|110158.5|110108.5|47
1731993490000|2024-11-19 05:18:10|110160.6|110110.6|110158.5|110108.5|110161.2|110111.2|110155.6|110105.6|52
1731993500000|2024-11-19 05:18:20|110159.5|110109.5|110161.4|110111.4|110162.8|110112.8|110158.1|110108.1|26
1731993510000|2024-11-19 05:18:30|110161.5|110111.5|110158.6|110108.6|110161.5|110111.5|110155.8|110105.8|55
1731993520000|2024-11-19 05:18:40|110156.6|110106.6|110152|110102|110159.7|110109.7|110150.4|110100.4|44
1731993530000|2024-11-19 05:18:50|110152.8|110102.8|110157.5|110107.5|110160.7|110110.7|110152|110102|43
1731993540000|2024-11-19 05:19:00|110158.9|110108.9|110155.5|110105.5|110159.8|110109.8|110153.2|110103.2|23
1731993550000|2024-11-19 05:19:10|110155.4|110105.4|110168.3|110118.3|110168.3|110118.3|110154.5|110104.5|55
1731993560000|2024-11-19 05:19:20|110166.5|110116.5|110164.3|110114.3|110173.3|110123.3|110164.3|110114.3|55
1731993570000|2024-11-19 05:19:30|110163.3|110113.3|110165.8|110115.8|110171.4|110121.4|110163.3|110113.3|43
1731993580000|2024-11-19 05:19:40|110165.6|110115.6|110170.9|110120.9|110172.7|110122.7|110163.3|110113.3|38
1731993590000|2024-11-19 05:19:50|110170.8|110120.8|110171.1|110121.1|110174.4|110124.4|110169.8|110119.8|34
1731993600000|2024-11-19 05:20:00|110170.2|110120.2|110175.3|110125.3|110176.1|110126.1|110168.2|110118.2|63
1731993610000|2024-11-19 05:20:10|110174.7|110124.7|110169.8|110119.8|110175.8|110125.8|110168.5|110118.5|61
1731993620000|2024-11-19 05:20:20|110167.8|110117.8|110166.2|110116.2|110169.7|110119.7|110165|110115|10
1731993630000|2024-11-19 05:20:30|110164.2|110114.2|110169.2|110119.2|110169.5|110119.5|110162|110112|17
1731993640000|2024-11-19 05:20:40|110169.5|110119.5|110170.2|110120.2|110174.6|110124.6|110166.5|110116.5|28
1731993650000|2024-11-19 05:20:50|110170.3|110120.3|110171.3|110121.3|110172|110122|110165.4|110115.4|24
1731993660000|2024-11-19 05:21:00|110169.8|110119.8|110172.4|110122.4|110175.2|110125.2|110166.4|110116.4|66
1731993670000|2024-11-19 05:21:10|110172.3|110122.3|110163.1|110113.1|110174.2|110124.2|110158.9|110108.9|49
1731993680000|2024-11-19 05:21:20|110163.2|110113.2|110165|110115|110176.4|110126.4|110160.1|110110.1|54
1731993690000|2024-11-19 05:21:30|110168.2|110118.2|110172.4|110122.4|110175.9|110125.9|110167.6|110117.6|57
1731993700000|2024-11-19 05:21:40|110171.4|110121.4|110178.3|110128.3|110182.2|110132.2|110169.7|110119.7|69
1731993710000|2024-11-19 05:21:50|110181.1|110131.1|110186.5|110136.5|110190.2|110140.2|110179.4|110129.4|55
1731993720000|2024-11-19 05:22:00|110186.6|110136.6|110188.6|110138.6|110189.8|110139.8|110180.3|110130.3|46
1731993730000|2024-11-19 05:22:10|110189.8|110139.8|110182.7|110132.7|110191.4|110141.4|110178|110128|70
1731993740000|2024-11-19 05:22:20|110180.7|110130.7|110181|110131|110182|110132|110179.5|110129.5|8
1731993750000|2024-11-19 05:22:30|110182|110132|110186.2|110136.2|110188|110138|110180.3|110130.3|32
1731993760000|2024-11-19 05:22:40|110186.8|110136.8|110190.6|110140.6|110190.6|110140.6|110177.5|110127.5|43
1731993770000|2024-11-19 05:22:50|110187.3|110137.3|110187.2|110137.2|110188.9|110138.9|110184.2|110134.2|16
1731993780000|2024-11-19 05:23:00|110187.9|110137.9|110190.9|110140.9|110190.9|110140.9|110186.8|110136.8|21
1731993790000|2024-11-19 05:23:10|110192.9|110142.9|110184.5|110134.5|110192.9|110142.9|110182.1|110132.1|54
1731993800000|2024-11-19 05:23:20|110183.2|110133.2|110183.7|110133.7|110186.6|110136.6|110182.7|110132.7|11
1731993810000|2024-11-19 05:23:30|110183|110133|110183.6|110133.6|110188.4|110138.4|110176.4|110126.4|37
1731993820000|2024-11-19 05:23:40|110185.5|110135.5|110181.1|110131.1|110187.1|110137.1|110180.4|110130.4|31
1731993830000|2024-11-19 05:23:50|110182.9|110132.9|110186.1|110136.1|110187.6|110137.6|110179.1|110129.1|18
1731993840000|2024-11-19 05:24:00|110187.3|110137.3|110174.3|110124.3|110188.7|110138.7|110172.3|110122.3|38
1731993850000|2024-11-19 05:24:10|110174.2|110124.2|110170.2|110120.2|110175.1|110125.1|110170.2|110120.2|16
1731993860000|2024-11-19 05:24:20|110171.6|110121.6|110176.2|110126.2|110178.3|110128.3|110168.4|110118.4|24
1731993870000|2024-11-19 05:24:30|110176.5|110126.5|110191.1|110141.1|110191.6|110141.6|110170.9|110120.9|31
1731993880000|2024-11-19 05:24:40|110190.3|110140.3|110184.9|110134.9|110191.2|110141.2|110177.2|110127.2|67
1731993890000|2024-11-19 05:24:50|110184.1|110134.1|110182.3|110132.3|110184.1|110134.1|110181.8|110131.8|6
1731993900000|2024-11-19 05:25:00|110182|110132|110184.3|110134.3|110193.2|110143.2|110177.9|110127.9|38
1731993910000|2024-11-19 05:25:10|110181.5|110131.5|110187.1|110137.1|110192.5|110142.5|110181.5|110131.5|56
1731993920000|2024-11-19 05:25:20|110186.5|110136.5|110191.1|110141.1|110198.8|110148.8|110184.9|110134.9|55
1731993930000|2024-11-19 05:25:30|110193|110143|110176|110126|110198|110148|110176|110126|50
1731993940000|2024-11-19 05:25:40|110178.1|110128.1|110166.7|110116.7|110178.1|110128.1|110166.6|110116.6|24
1731993950000|2024-11-19 05:25:50|110165.6|110115.6|110164.1|110114.1|110166.2|110116.2|110164.1|110114.1|11
1731993960000|2024-11-19 05:26:00|110169.9|110119.9|110164.3|110114.3|110175.3|110125.3|110164.3|110114.3|21
1731993970000|2024-11-19 05:26:10|110162.2|110112.2|110162.8|110112.8|110166.7|110116.7|110161|110111|35
1731993980000|2024-11-19 05:26:20|110162.5|110112.5|110163.9|110113.9|110165|110115|110159.5|110109.5|33
1731993990000|2024-11-19 05:26:30|110161.9|110111.9|110164.7|110114.7|110168|110118|110160.7|110110.7|25
1731994000000|2024-11-19 05:26:40|110164|110114|110169.6|110119.6|110176.2|110126.2|110164|110114|62
1731994010000|2024-11-19 05:26:50|110175.3|110125.3|110192.4|110142.4|110193.6|110143.6|110169.4|110119.4|60
1731994020000|2024-11-19 05:27:00|110191.9|110141.9|110193.3|110143.3|110195.7|110145.7|110185.9|110135.9|40
1731994030000|2024-11-19 05:27:10|110194.3|110144.3|110196.4|110146.4|110198.8|110148.8|110193|110143|30
1731994040000|2024-11-19 05:27:20|110195.7|110145.7|110196|110146|110197.9|110147.9|110192.8|110142.8|45
1731994050000|2024-11-19 05:27:30|110196.2|110146.2|110200.1|110150.1|110201.1|110151.1|110193.3|110143.3|33
1731994060000|2024-11-19 05:27:40|110197.6|110147.6|110198.3|110148.3|110201.7|110151.7|110193.6|110143.6|48
1731994070000|2024-11-19 05:27:50|110197.6|110147.6|110195.9|110145.9|110199.6|110149.6|110195.1|110145.1|31
1731994080000|2024-11-19 05:28:00|110195.1|110145.1|110192.3|110142.3|110198|110148|110191.8|110141.8|59
1731994090000|2024-11-19 05:28:10|110190.8|110140.8|110176.6|110126.6|110194.2|110144.2|110175.8|110125.8|32
1731994100000|2024-11-19 05:28:20|110177.5|110127.5|110185.1|110135.1|110188.5|110138.5|110177.5|110127.5|62
1731994110000|2024-11-19 05:28:30|110184.3|110134.3|110194.5|110144.5|110196.2|110146.2|110184.3|110134.3|30
1731994120000|2024-11-19 05:28:40|110196|110146|110202.3|110152.3|110205.3|110155.3|110195.5|110145.5|32
1731994130000|2024-11-19 05:28:50|110203.1|110153.1|110194.6|110144.6|110206.5|110156.5|110194.6|110144.6|32
1731994140000|2024-11-19 05:29:00|110194.5|110144.5|110190.3|110140.3|110196.1|110146.1|110184.4|110134.4|27
1731994150000|2024-11-19 05:29:10|110189.3|110139.3|110190.1|110140.1|110192.4|110142.4|110184.9|110134.9|52
1731994160000|2024-11-19 05:29:20|110190.4|110140.4|110185.6|110135.6|110191.4|110141.4|110183.2|110133.2|33
1731994170000|2024-11-19 05:29:30|110188.9|110138.9|110186.4|110136.4|110190.5|110140.5|110182.9|110132.9|66
1731994180000|2024-11-19 05:29:40|110186.2|110136.2|110185.3|110135.3|110190.9|110140.9|110182.1|110132.1|73
1731994190000|2024-11-19 05:29:50|110186.7|110136.7|110186.7|110136.7|110191.3|110141.3|110179.3|110129.3|67
1731994200000|2024-11-19 05:30:00|110183.3|110133.3|110181.7|110131.7|110187.2|110137.2|110177.9|110127.9|60
1731994210000|2024-11-19 05:30:10|110183.1|110133.1|110184.1|110134.1|110186.1|110136.1|110176.9|110126.9|57
1731994220000|2024-11-19 05:30:20|110183.9|110133.9|110184.6|110134.6|110188.3|110138.3|110178.9|110128.9|53
1731994230000|2024-11-19 05:30:30|110183.9|110133.9|110200.8|110150.8|110203|110153|110180.9|110130.9|47
1731994240000|2024-11-19 05:30:40|110199.7|110149.7|110204.3|110154.3|110210.4|110160.4|110199.7|110149.7|59
1731994250000|2024-11-19 05:30:50|110205.3|110155.3|110205.8|110155.8|110206.9|110156.9|110199.8|110149.8|33
1731994260000|2024-11-19 05:31:00|110205.1|110155.1|110205.8|110155.8|110210.1|110160.1|110203.7|110153.7|23
1731994270000|2024-11-19 05:31:10|110211.3|110161.3|110208.8|110158.8|110211.3|110161.3|110201.5|110151.5|32
1731994280000|2024-11-19 05:31:20|110209.8|110159.8|110213.8|110163.8|110215|110165|110208.3|110158.3|50
1731994290000|2024-11-19 05:31:30|110213.4|110163.4|110212|110162|110216.9|110166.9|110208.4|110158.4|63
1731994300000|2024-11-19 05:31:40|110210.1|110160.1|110201.9|110151.9|110212.3|110162.3|110201.9|110151.9|34
1731994310000|2024-11-19 05:31:50|110206.8|110156.8|110201.9|110151.9|110206.8|110156.8|110200|110150|52
1731994320000|2024-11-19 05:32:00|110198.8|110148.8|110215|110165|110218.2|110168.2|110198.8|110148.8|58
1731994330000|2024-11-19 05:32:10|110219.2|110169.2|110221.7|110171.7|110222.8|110172.8|110212.3|110162.3|60
1731994340000|2024-11-19 05:32:20|110222|110172|110218|110168|110222|110172|110215.2|110165.2|34
1731994350000|2024-11-19 05:32:30|110221.3|110171.3|110221.2|110171.2|110224.7|110174.7|110219|110169|30
1731994360000|2024-11-19 05:32:40|110221.5|110171.5|110222.6|110172.6|110224.3|110174.3|110219.3|110169.3|21
1731994370000|2024-11-19 05:32:50|110224.5|110174.5|110225.1|110175.1|110226|110176|110222.2|110172.2|17
1731994380000|2024-11-19 05:33:00|110223.8|110173.8|110220.4|110170.4|110226.3|110176.3|110216.4|110166.4|45
1731994390000|2024-11-19 05:33:10|110222.8|110172.8|110201.5|110151.5|110223.2|110173.2|110201.5|110151.5|40
1731994400000|2024-11-19 05:33:20|110204.6|110154.6|110201.1|110151.1|110204.6|110154.6|110200.6|110150.6|38
1731994410000|2024-11-19 05:33:30|110200.9|110150.9|110197.4|110147.4|110204.5|110154.5|110196.3|110146.3|42
1731994420000|2024-11-19 05:33:40|110198.1|110148.1|110196.8|110146.8|110199.6|110149.6|110193|110143|34
1731994430000|2024-11-19 05:33:50|110198.1|110148.1|110193.3|110143.3|110200.3|110150.3|110193.3|110143.3|49
1731994440000|2024-11-19 05:34:00|110193.9|110143.9|110199.7|110149.7|110206.8|110156.8|110193.9|110143.9|47
1731994450000|2024-11-19 05:34:10|110198.7|110148.7|110197.5|110147.5|110202.2|110152.2|110196.9|110146.9|35
1731994460000|2024-11-19 05:34:20|110195.4|110145.4|110196.3|110146.3|110199.3|110149.3|110194.7|110144.7|32
1731994470000|2024-11-19 05:34:30|110197.3|110147.3|110194.6|110144.6|110200.3|110150.3|110193.7|110143.7|40
1731994480000|2024-11-19 05:34:40|110196.8|110146.8|110194|110144|110198.1|110148.1|110193.7|110143.7|57
1731994490000|2024-11-19 05:34:50|110196.3|110146.3|110200.9|110150.9|110205.7|110155.7|110193.1|110143.1|57
1731994500000|2024-11-19 05:35:00|110201.7|110151.7|110204.2|110154.2|110205.9|110155.9|110198.5|110148.5|34
1731994510000|2024-11-19 05:35:10|110202.7|110152.7|110204.4|110154.4|110206.9|110156.9|110198.1|110148.1|47
1731994520000|2024-11-19 05:35:20|110204.1|110154.1|110205.3|110155.3|110209.2|110159.2|110200.8|110150.8|44
1731994530000|2024-11-19 05:35:30|110204.7|110154.7|110201.4|110151.4|110208.1|110158.1|110197.7|110147.7|26
1731994540000|2024-11-19 05:35:40|110200.3|110150.3|110199.8|110149.8|110201.4|110151.4|110195.6|110145.6|15
1731994550000|2024-11-19 05:35:50|110199.7|110149.7|110196.8|110146.8|110201.2|110151.2|110196|110146|45
1731994560000|2024-11-19 05:36:00|110197.7|110147.7|110187.4|110137.4|110198.7|110148.7|110183|110133|57
1731994570000|2024-11-19 05:36:10|110188.1|110138.1|110185.1|110135.1|110189.7|110139.7|110181.9|110131.9|51
1731994580000|2024-11-19 05:36:20|110184.4|110134.4|110178.8|110128.8|110186.8|110136.8|110175.9|110125.9|51
1731994590000|2024-11-19 05:36:30|110179.1|110129.1|110172.7|110122.7|110181.2|110131.2|110172.6|110122.6|49
1731994600000|2024-11-19 05:36:40|110175.9|110125.9|110176.5|110126.5|110179.4|110129.4|110173.1|110123.1|22
1731994610000|2024-11-19 05:36:50|110178|110128|110181.1|110131.1|110182.4|110132.4|110172.9|110122.9|32
1731994620000|2024-11-19 05:37:00|110182.9|110132.9|110176.4|110126.4|110184.6|110134.6|110175.5|110125.5|51
1731994630000|2024-11-19 05:37:10|110177.7|110127.7|110200.8|110150.8|110201.2|110151.2|110177|110127|59
1731994640000|2024-11-19 05:37:20|110195.6|110145.6|110196|110146|110201.6|110151.6|110190.8|110140.8|49
1731994650000|2024-11-19 05:37:30|110195.3|110145.3|110193.5|110143.5|110198.6|110148.6|110191.9|110141.9|41
1731994660000|2024-11-19 05:37:40|110195.2|110145.2|110196.3|110146.3|110198.5|110148.5|110192.5|110142.5|24
1731994670000|2024-11-19 05:37:50|110197.3|110147.3|110196.7|110146.7|110198|110148|110196.2|110146.2|7
1731994680000|2024-11-19 05:38:00|110196.6|110146.6|110188|110138|110197.9|110147.9|110185.3|110135.3|31
1731994690000|2024-11-19 05:38:10|110187.6|110137.6|110185.6|110135.6|110190.4|110140.4|110184|110134|29
1731994700000|2024-11-19 05:38:20|110188.5|110138.5|110184.4|110134.4|110188.5|110138.5|110183.7|110133.7|34
1731994710000|2024-11-19 05:38:30|110184.2|110134.2|110187.4|110137.4|110188.2|110138.2|110179.9|110129.9|61
1731994720000|2024-11-19 05:38:40|110186|110136|110178.2|110128.2|110188.3|110138.3|110177.2|110127.2|38
1731994730000|2024-11-19 05:38:50|110176.5|110126.5|110175.3|110125.3|110176.7|110126.7|110173.7|110123.7|10
1731994740000|2024-11-19 05:39:00|110174.4|110124.4|110169.8|110119.8|110178|110128|110169.7|110119.7|44
1731994750000|2024-11-19 05:39:10|110169|110119|110165.9|110115.9|110173.5|110123.5|110164.3|110114.3|30
1731994760000|2024-11-19 05:39:20|110164.5|110114.5|110162.5|110112.5|110169.7|110119.7|110162.5|110112.5|26
1731994770000|2024-11-19 05:39:30|110162.7|110112.7|110164|110114|110166.1|110116.1|110160.2|110110.2|51
1731994780000|2024-11-19 05:39:40|110164.4|110114.4|110168.5|110118.5|110170.6|110120.6|110161.9|110111.9|51
1731994790000|2024-11-19 05:39:50|110169.3|110119.3|110167.4|110117.4|110173.4|110123.4|110166.2|110116.2|55
1731994800000|2024-11-19 05:40:00|110165.3|110115.3|110163.3|110113.3|110169.3|110119.3|110163|110113|29
1731994810000|2024-11-19 05:40:10|110163.7|110113.7|110169.3|110119.3|110171.7|110121.7|110161.3|110111.3|35
1731994820000|2024-11-19 05:40:20|110166.9|110116.9|110174.4|110124.4|110176|110126|110164.1|110114.1|54
1731994830000|2024-11-19 05:40:30|110174.8|110124.8|110175.1|110125.1|110176.3|110126.3|110172.6|110122.6|28
1731994840000|2024-11-19 05:40:40|110174.2|110124.2|110178|110128|110179.2|110129.2|110173.8|110123.8|41
1731994850000|2024-11-19 05:40:50|110177.9|110127.9|110182.2|110132.2|110185.3|110135.3|110177.9|110127.9|36
1731994860000|2024-11-19 05:41:00|110180.2|110130.2|110183.8|110133.8|110187.3|110137.3|110179.4|110129.4|59
1731994870000|2024-11-19 05:41:10|110184.6|110134.6|110183.1|110133.1|110189.4|110139.4|110181|110131|34
1731994880000|2024-11-19 05:41:20|110184.6|110134.6|110187.5|110137.5|110187.5|110137.5|110181.1|110131.1|26
1731994890000|2024-11-19 05:41:30|110187.7|110137.7|110167.7|110117.7|110190.9|110140.9|110167.7|110117.7|36
1731994900000|2024-11-19 05:41:40|110166|110116|110168.7|110118.7|110173.2|110123.2|110163.2|110113.2|45
1731994910000|2024-11-19 05:41:50|110172.3|110122.3|110170.8|110120.8|110172.4|110122.4|110167.5|110117.5|43
1731994920000|2024-11-19 05:42:00|110172.1|110122.1|110176.2|110126.2|110178.6|110128.6|110171.1|110121.1|54
1731994930000|2024-11-19 05:42:10|110175.2|110125.2|110174.4|110124.4|110176.5|110126.5|110173.2|110123.2|20
1731994940000|2024-11-19 05:42:20|110176.4|110126.4|110174.1|110124.1|110178.8|110128.8|110173.6|110123.6|59
1731994950000|2024-11-19 05:42:30|110172.9|110122.9|110174.1|110124.1|110176.9|110126.9|110172|110122|25
1731994960000|2024-11-19 05:42:40|110173.9|110123.9|110162|110112|110173.9|110123.9|110158.7|110108.7|13
1731994970000|2024-11-19 05:42:50|110167.1|110117.1|110165.1|110115.1|110167.1|110117.1|110156.4|110106.4|42
1731994980000|2024-11-19 05:43:00|110163.1|110113.1|110161.8|110111.8|110164.8|110114.8|110155.9|110105.9|52
1731994990000|2024-11-19 05:43:10|110162.6|110112.6|110163.2|110113.2|110166.2|110116.2|110157.6|110107.6|42
1731995000000|2024-11-19 05:43:20|110161.8|110111.8|110167.3|110117.3|110169.5|110119.5|110159.5|110109.5|50
1731995010000|2024-11-19 05:43:30|110168.4|110118.4|110170.2|110120.2|110174.3|110124.3|110166.2|110116.2|58
1731995020000|2024-11-19 05:43:40|110167.6|110117.6|110166.1|110116.1|110174.8|110124.8|110163.2|110113.2|40
1731995030000|2024-11-19 05:43:50|110165.8|110115.8|110164.2|110114.2|110169.1|110119.1|110162.7|110112.7|35
1731995040000|2024-11-19 05:44:00|110166.2|110116.2|110164.8|110114.8|110166.2|110116.2|110161.5|110111.5|33
1731995050000|2024-11-19 05:44:10|110164.4|110114.4|110164.9|110114.9|110165.9|110115.9|110161.5|110111.5|40
1731995060000|2024-11-19 05:44:20|110165.5|110115.5|110165.9|110115.9|110167.9|110117.9|110162.9|110112.9|22
1731995070000|2024-11-19 05:44:30|110165.1|110115.1|110167.4|110117.4|110170.2|110120.2|110165.1|110115.1|15
1731995080000|2024-11-19 05:44:40|110167.7|110117.7|110165.4|110115.4|110168.7|110118.7|110163.1|110113.1|34
1731995090000|2024-11-19 05:44:50|110165.8|110115.8|110162.7|110112.7|110166.9|110116.9|110153.7|110103.7|53
1731995100000|2024-11-19 05:45:00|110160.3|110110.3|110164.7|110114.7|110167.8|110117.8|110159.3|110109.3|42
1731995110000|2024-11-19 05:45:10|110165.7|110115.7|110168.3|110118.3|110173.1|110123.1|110165|110115|29
1731995120000|2024-11-19 05:45:20|110169.7|110119.7|110169.6|110119.6|110172.8|110122.8|110167.9|110117.9|36
1731995130000|2024-11-19 05:45:30|110169|110119|110170|110120|110175.5|110125.5|110166.3|110116.3|50
1731995140000|2024-11-19 05:45:40|110171.9|110121.9|110162.4|110112.4|110171.9|110121.9|110161.7|110111.7|48
1731995150000|2024-11-19 05:45:50|110160.2|110110.2|110165.2|110115.2|110168.6|110118.6|110160.2|110110.2|47
1731995160000|2024-11-19 05:46:00|110163.4|110113.4|110186|110136|110187|110137|110163.4|110113.4|57
1731995170000|2024-11-19 05:46:10|110184.9|110134.9|110185.1|110135.1|110192.9|110142.9|110182.6|110132.6|58
1731995180000|2024-11-19 05:46:20|110186.8|110136.8|110187.5|110137.5|110188.5|110138.5|110181.7|110131.7|43
1731995190000|2024-11-19 05:46:30|110186.5|110136.5|110175.5|110125.5|110187.8|110137.8|110175.5|110125.5|60
1731995200000|2024-11-19 05:46:40|110177.3|110127.3|110172|110122|110177.3|110127.3|110166.6|110116.6|28
1731995210000|2024-11-19 05:46:50|110170.4|110120.4|110174.1|110124.1|110174.9|110124.9|110167.3|110117.3|43
1731995220000|2024-11-19 05:47:00|110176.7|110126.7|110174.3|110124.3|110176.7|110126.7|110172.3|110122.3|17
1731995230000|2024-11-19 05:47:10|110175.9|110125.9|110170.9|110120.9|110176.8|110126.8|110169.2|110119.2|22
1731995240000|2024-11-19 05:47:20|110172.5|110122.5|110161.8|110111.8|110172.5|110122.5|110161.3|110111.3|35
1731995250000|2024-11-19 05:47:30|110163.7|110113.7|110168.7|110118.7|110170.3|110120.3|110162.8|110112.8|37
1731995260000|2024-11-19 05:47:40|110169.8|110119.8|110182.6|110132.6|110182.6|110132.6|110169.3|110119.3|37
1731995270000|2024-11-19 05:47:50|110180.2|110130.2|110181|110131|110186.1|110136.1|110179|110129|57
1731995280000|2024-11-19 05:48:00|110182.5|110132.5|110177.5|110152.5|110188.2|110155.3|110172.6|110129.3|55
1731995290000|2024-11-19 05:48:10|110179.5|110154.5|110183.4|110158.4|110184.3|110159.3|110178.9|110153.9|43
1731995300000|2024-11-19 05:48:20|110183.1|110158.1|110194.3|110144.3|110196.3|110158.6|110179.9|110140.9|49
1731995310000|2024-11-19 05:48:30|110196.4|110146.4|110195.3|110145.3|110198.7|110148.7|110192|110142|62
1731995320000|2024-11-19 05:48:40|110195.1|110145.1|110197.2|110147.2|110199.9|110149.9|110193.7|110143.7|65
1731995330000|2024-11-19 05:48:50|110197.8|110147.8|110195|110145|110197.8|110147.8|110192.8|110142.8|38
1731995340000|2024-11-19 05:49:00|110193.3|110143.3|110181.7|110131.7|110193.3|110143.3|110181.3|110131.3|44
1731995350000|2024-11-19 05:49:10|110184|110134|110180.5|110130.5|110184.8|110134.8|110178|110128|53
1731995360000|2024-11-19 05:49:20|110179.3|110129.3|110188.6|110138.6|110188.6|110138.6|110178.5|110128.5|60
1731995370000|2024-11-19 05:49:30|110185.9|110135.9|110188.6|110138.6|110190|110140|110181.2|110131.2|59
1731995380000|2024-11-19 05:49:40|110189.4|110139.4|110190.7|110140.7|110191.7|110141.7|110188.5|110138.5|21
1731995390000|2024-11-19 05:49:50|110191.1|110141.1|110189.8|110139.8|110192.7|110142.7|110187.2|110137.2|32
1731995400000|2024-11-19 05:50:00|110189.2|110139.2|110184.9|110134.9|110190.5|110140.5|110183.7|110133.7|52
1731995410000|2024-11-19 05:50:10|110187.2|110137.2|110199.4|110149.4|110203.9|110153.9|110184.9|110134.9|59
1731995420000|2024-11-19 05:50:20|110199.1|110149.1|110198.5|110148.5|110203.2|110153.2|110194|110144|66
1731995430000|2024-11-19 05:50:30|110199.2|110149.2|110199.4|110149.4|110199.7|110149.7|110199.2|110149.2|3
1731995440000|2024-11-19 05:50:40|110200.7|110150.7|110202.3|110152.3|110204|110154|110198.5|110148.5|33
1731995450000|2024-11-19 05:50:50|110200.7|110150.7|110197.7|110147.7|110203.5|110153.5|110194.1|110144.1|37
1731995460000|2024-11-19 05:51:00|110198.5|110148.5|110201|110151|110202.4|110152.4|110196.6|110146.6|40
1731995470000|2024-11-19 05:51:10|110201.1|110151.1|110194.1|110144.1|110202.5|110152.5|110192.6|110142.6|18
1731995480000|2024-11-19 05:51:20|110194|110144|110199.5|110149.5|110200.5|110150.5|110194|110144|28
1731995490000|2024-11-19 05:51:30|110199|110149|110201.9|110151.9|110206.3|110156.3|110198.5|110148.5|39
1731995500000|2024-11-19 05:51:40|110205.7|110155.7|110200.7|110150.7|110209.6|110159.6|110196.4|110146.4|38
1731995510000|2024-11-19 05:51:50|110202|110152|110203.7|110153.7|110206.1|110156.1|110199.7|110149.7|30
1731995520000|2024-11-19 05:52:00|110202.3|110152.3|110193.9|110143.9|110205.4|110155.4|110193.9|110143.9|47
1731995530000|2024-11-19 05:52:10|110193.1|110143.1|110194.2|110144.2|110195.6|110145.6|110193|110143|9
1731995540000|2024-11-19 05:52:20|110194|110144|110189.3|110139.3|110195.5|110145.5|110186.6|110136.6|47
1731995550000|2024-11-19 05:52:30|110187.1|110137.1|110185.2|110135.2|110189.1|110139.1|110180.9|110130.9|56
1731995560000|2024-11-19 05:52:40|110187.6|110137.6|110182.2|110132.2|110189.5|110139.5|110179.5|110129.5|49
1731995570000|2024-11-19 05:52:50|110183.5|110133.5|110187.4|110137.4|110187.4|110137.4|110181.6|110131.6|31
1731995580000|2024-11-19 05:53:00|110189.6|110139.6|110184.9|110134.9|110189.6|110139.6|110177.2|110127.2|55
1731995590000|2024-11-19 05:53:10|110182.7|110132.7|110177.4|110127.4|110184.2|110134.2|110175.5|110125.5|63
1731995600000|2024-11-19 05:53:20|110177.8|110127.8|110172.6|110122.6|110177.8|110127.8|110169.8|110119.8|61
1731995610000|2024-11-19 05:53:30|110173|110123|110173.9|110123.9|110178.5|110128.5|110170.3|110120.3|54
1731995620000|2024-11-19 05:53:40|110174|110124|110173.5|110123.5|110175.9|110125.9|110172.5|110122.5|11
1731995630000|2024-11-19 05:53:50|110172|110122|110187.8|110137.8|110190.5|110140.5|110171.1|110121.1|59
1731995640000|2024-11-19 05:54:00|110187.4|110137.4|110191.6|110141.6|110197.1|110147.1|110187.4|110137.4|73
1731995650000|2024-11-19 05:54:10|110191.2|110141.2|110183.8|110133.8|110192.8|110142.8|110183.8|110133.8|67
1731995660000|2024-11-19 05:54:20|110185.3|110135.3|110199.6|110149.6|110201.4|110151.4|110182.6|110132.6|52
1731995670000|2024-11-19 05:54:30|110205.5|110155.5|110197.8|110147.8|110205.5|110155.5|110192.1|110142.1|42
1731995680000|2024-11-19 05:54:40|110198.6|110148.6|110197|110147|110200.2|110150.2|110193.9|110143.9|29
1731995690000|2024-11-19 05:54:50|110197.4|110147.4|110196.2|110146.2|110199.4|110149.4|110191.8|110141.8|35
1731995700000|2024-11-19 05:55:00|110197.4|110147.4|110191.8|110141.8|110200.2|110150.2|110189.5|110139.5|62
1731995710000|2024-11-19 05:55:10|110191.7|110141.7|110193.3|110143.3|110198.5|110148.5|110191.3|110141.3|48
1731995720000|2024-11-19 05:55:20|110192.1|110142.1|110192|110142|110196.4|110146.4|110190.7|110140.7|45
1731995730000|2024-11-19 05:55:30|110194.1|110144.1|110193.2|110143.2|110196.8|110146.8|110191.8|110141.8|51
1731995740000|2024-11-19 05:55:40|110192.9|110142.9|110195.6|110145.6|110196|110146|110192.6|110142.6|21
1731995750000|2024-11-19 05:55:50|110202.6|110152.6|110190.9|110140.9|110202.9|110152.9|110189|110139|42
1731995760000|2024-11-19 05:56:00|110190.5|110140.5|110173.4|110148.4|110193.3|110150.4|110172|110131.9|19
1731995770000|2024-11-19 05:56:10|110173.8|110148.8|110187.7|110137.7|110190.9|110148.8|110167.6|110132.4|42
1731995780000|2024-11-19 05:56:20|110186.7|110136.7|110184.1|110134.1|110194.2|110144.2|110183.6|110133.6|46
1731995790000|2024-11-19 05:56:30|110182.3|110132.3|110182.1|110132.1|110185.4|110135.4|110182|110132|51
1731995800000|2024-11-19 05:56:40|110184.2|110134.2|110177.3|110127.3|110185.9|110135.9|110174.9|110124.9|49
1731995810000|2024-11-19 05:56:50|110177.1|110127.1|110173.5|110123.5|110180.1|110130.1|110172.9|110122.9|21
1731995820000|2024-11-19 05:57:00|110172.3|110122.3|110163.1|110113.1|110172.3|110122.3|110163.1|110113.1|24
1731995830000|2024-11-19 05:57:10|110164.3|110114.3|110166.9|110116.9|110172|110122|110163.7|110113.7|31
1731995840000|2024-11-19 05:57:20|110168.7|110118.7|110184.1|110134.1|110185.9|110135.9|110168.7|110118.7|54
1731995850000|2024-11-19 05:57:30|110184.9|110134.9|110184|110134|110186.8|110136.8|110178.1|110128.1|59
1731995860000|2024-11-19 05:57:40|110183.3|110133.3|110189.7|110139.7|110191.5|110141.5|110183.3|110133.3|54
1731995870000|2024-11-19 05:57:50|110190.1|110140.1|110190.9|110140.9|110195.1|110145.1|110188.7|110138.7|65
1731995880000|2024-11-19 05:58:00|110191.2|110141.2|110190.9|110140.9|110194.1|110144.1|110188.5|110138.5|59
1731995890000|2024-11-19 05:58:10|110192|110142|110190.7|110140.7|110192.8|110142.8|110185.2|110135.2|55
1731995900000|2024-11-19 05:58:20|110190.5|110140.5|110184.6|110134.6|110191.2|110141.2|110182.4|110132.4|61
1731995910000|2024-11-19 05:58:30|110187.3|110137.3|110175.4|110125.4|110187.5|110137.5|110175.4|110125.4|51
1731995920000|2024-11-19 05:58:40|110175.7|110125.7|110175.4|110125.4|110180.8|110130.8|110174.7|110124.7|54
1731995930000|2024-11-19 05:58:50|110175.1|110125.1|110174.6|110124.6|110176.3|110126.3|110173.3|110123.3|18
1731995940000|2024-11-19 05:59:00|110174.3|110124.3|110180.3|110130.3|110183.5|110133.5|110174.3|110124.3|58
1731995950000|2024-11-19 05:59:10|110180.5|110130.5|110181.4|110131.4|110185.8|110135.8|110179.6|110129.6|51
1731995960000|2024-11-19 05:59:20|110180|110130|110181.6|110131.6|110183.1|110133.1|110175.4|110125.4|26
1731995970000|2024-11-19 05:59:30|110180.2|110130.2|110181.7|110131.7|110181.9|110131.9|110178.3|110128.3|25
1731995980000|2024-11-19 05:59:40|110181.2|110131.2|110183.3|110133.3|110185|110135|110179.1|110129.1|36
1731995990000|2024-11-19 05:59:50|110182.2|110132.2|110181.5|110131.5|110183.7|110133.7|110179.1|110129.1|45
1731996000000|2024-11-19 06:00:00|110177.4|110127.4|110176.4|110126.4|110190.3|110140.3|110174.9|110124.9|61
1731996010000|2024-11-19 06:00:10|110174.9|110124.9|110167.1|110117.1|110174.9|110124.9|110166.3|110116.3|35
1731996020000|2024-11-19 06:00:20|110167.3|110117.3|110161.8|110111.8|110167.3|110117.3|110161|110111|24
1731996030000|2024-11-19 06:00:30|110162.5|110112.5|110154|110104|110162.5|110112.5|110152|110102|30
1731996040000|2024-11-19 06:00:40|110155|110105|110155.6|110105.6|110157.5|110107.5|110152.6|110102.6|25
1731996050000|2024-11-19 06:00:50|110157.5|110107.5|110155|110105|110157.7|110107.7|110151.8|110101.8|29
1731996060000|2024-11-19 06:01:00|110152.8|110102.8|110136.1|110086.1|110157.4|110107.4|110129.6|110079.6|48
1731996070000|2024-11-19 06:01:10|110136.4|110086.4|110131.3|110081.3|110136.5|110086.5|110129.1|110079.1|58
1731996080000|2024-11-19 06:01:20|110128.7|110078.7|110128|110078|110134.9|110084.9|110124.4|110074.4|66
1731996090000|2024-11-19 06:01:30|110126.4|110076.4|110129.1|110079.1|110130.9|110080.9|110122.1|110072.1|72
1731996100000|2024-11-19 06:01:40|110128.9|110078.9|110124.6|110074.6|110129.9|110079.9|110122.9|110072.9|70
1731996110000|2024-11-19 06:01:50|110127.9|110077.9|110125.5|110075.5|110129.7|110079.7|110121.8|110071.8|73
1731996120000|2024-11-19 06:02:00|110126.1|110076.1|110125.9|110075.9|110127.8|110077.8|110122.7|110072.7|45
1731996130000|2024-11-19 06:02:10|110128.1|110078.1|110125.9|110075.9|110134.9|110084.9|110119.7|110069.7|67
1731996140000|2024-11-19 06:02:20|110125.2|110075.2|110126.6|110076.6|110132.5|110082.5|110123.9|110073.9|70
1731996150000|2024-11-19 06:02:30|110127.1|110077.1|110125|110075|110128.8|110078.8|110122.5|110072.5|56
1731996160000|2024-11-19 06:02:40|110126.6|110076.6|110122.3|110072.3|110132.6|110082.6|110121.4|110071.4|64
1731996170000|2024-11-19 06:02:50|110123.5|110073.5|110127.8|110077.8|110128|110078|110123.2|110073.2|39
1731996180000|2024-11-19 06:03:00|110123.8|110073.8|110127.3|110077.3|110129|110079|110120.2|110070.2|63
1731996190000|2024-11-19 06:03:10|110129.8|110079.8|110118.2|110068.2|110130.6|110080.6|110118|110068|56
1731996200000|2024-11-19 06:03:20|110118.3|110068.3|110106|110056|110123.1|110073.1|110104.8|110054.8|56
1731996210000|2024-11-19 06:03:30|110105|110055|110106|110056|110111.9|110061.9|110104.7|110054.7|61
1731996220000|2024-11-19 06:03:40|110105.5|110055.5|110105|110055|110109.8|110059.8|110103.4|110053.4|52
1731996230000|2024-11-19 06:03:50|110105.2|110055.2|110106|110056|110110.9|110060.9|110104.6|110054.6|63
1731996240000|2024-11-19 06:04:00|110106.4|110056.4|110111.5|110061.5|110113.2|110063.2|110104.8|110054.8|51
1731996250000|2024-11-19 06:04:10|110109|110059|110121.9|110071.9|110125.4|110075.4|110109|110059|56
1731996260000|2024-11-19 06:04:20|110123.3|110073.3|110121.2|110071.2|110126|110076|110116.9|110066.9|40
1731996270000|2024-11-19 06:04:30|110123.2|110073.2|110125.6|110075.6|110129|110079|110123.2|110073.2|16
1731996280000|2024-11-19 06:04:40|110126.6|110076.6|110130.2|110080.2|110130.2|110080.2|110125.8|110075.8|22
1731996290000|2024-11-19 06:04:50|110128.3|110078.3|110122.5|110072.5|110134.9|110084.9|110122.5|110072.5|46
1731996300000|2024-11-19 06:05:00|110118.9|110068.9|110121.3|110071.3|110122.5|110072.5|110118.9|110068.9|19
1731996310000|2024-11-19 06:05:10|110121.4|110071.4|110106.1|110056.1|110121.4|110071.4|110105.8|110055.8|62
1731996320000|2024-11-19 06:05:20|110109.1|110059.1|110103.7|110053.7|110109.1|110059.1|110102.5|110052.5|58
1731996330000|2024-11-19 06:05:30|110102|110052|110102.6|110052.6|110105.6|110055.6|110100.3|110050.3|53
1731996340000|2024-11-19 06:05:40|110102|110052|110105.1|110055.1|110109|110059|110101.7|110051.7|47
1731996350000|2024-11-19 06:05:50|110107|110057|110105.5|110055.5|110108.8|110058.8|110099.4|110049.4|46
1731996360000|2024-11-19 06:06:00|110104.5|110054.5|110105.8|110055.8|110108.1|110058.1|110103.9|110053.9|29
1731996370000|2024-11-19 06:06:10|110104.5|110054.5|110102.9|110052.9|110107.2|110057.2|110101.2|110051.2|23
1731996380000|2024-11-19 06:06:20|110104.2|110054.2|110103.3|110053.3|110106|110056|110101.9|110051.9|38
1731996390000|2024-11-19 06:06:30|110104.9|110054.9|110101.4|110051.4|110105|110055|110100.2|110050.2|51
1731996400000|2024-11-19 06:06:40|110101.6|110051.6|110100.8|110050.8|110101.6|110051.6|110096.4|110046.4|18
1731996410000|2024-11-19 06:06:50|110098.6|110048.6|110098.2|110048.2|110099.2|110049.2|110094.2|110044.2|25
1731996420000|2024-11-19 06:07:00|110099.2|110049.2|110106.5|110056.5|110108.6|110058.6|110099.2|110049.2|34
1731996430000|2024-11-19 06:07:10|110105.7|110055.7|110106.3|110056.3|110111.3|110061.3|110103.5|110053.5|34
1731996440000|2024-11-19 06:07:20|110107.7|110057.7|110108.9|110058.9|110110.4|110060.4|110104.9|110054.9|53
1731996450000|2024-11-19 06:07:30|110108.4|110058.4|110106.9|110056.9|110109.8|110059.8|110105.8|110055.8|32
1731996460000|2024-11-19 06:07:40|110106.8|110056.8|110111.2|110061.2|110114.2|110064.2|110104.3|110054.3|58
1731996470000|2024-11-19 06:07:50|110111.1|110061.1|110110|110060|110114.5|110064.5|110106.1|110056.1|52
1731996480000|2024-11-19 06:08:00|110108.3|110058.3|110105.3|110055.3|110108.3|110058.3|110103.3|110053.3|40
1731996490000|2024-11-19 06:08:10|110107.3|110057.3|110099.9|110049.9|110107.3|110057.3|110096.1|110046.1|27
1731996500000|2024-11-19 06:08:20|110101.3|110051.3|110097.6|110047.6|110101.3|110051.3|110096.8|110046.8|22
1731996510000|2024-11-19 06:08:30|110099|110049|110102.7|110052.7|110103.3|110053.3|110096.6|110046.6|34
1731996520000|2024-11-19 06:08:40|110103.1|110053.1|110103.1|110053.1|110103.9|110053.9|110100.2|110050.2|28
1731996530000|2024-11-19 06:08:50|110104.6|110054.6|110106.3|110056.3|110109.2|110059.2|110100.3|110050.3|36
1731996540000|2024-11-19 06:09:00|110105.5|110055.5|110110.1|110060.1|110112.5|110062.5|110104.6|110054.6|56
1731996550000|2024-11-19 06:09:10|110109.1|110059.1|110112.2|110062.2|110115.6|110065.6|110108.1|110058.1|38
1731996560000|2024-11-19 06:09:20|110112.4|110062.4|110115.7|110065.7|110118|110068|110111.1|110061.1|57
1731996570000|2024-11-19 06:09:30|110115.9|110065.9|110120.8|110070.8|110123.8|110073.8|110114.7|110064.7|43
1731996580000|2024-11-19 06:09:40|110121.6|110071.6|110135.1|110085.1|110136.1|110086.1|110120.8|110070.8|56
1731996590000|2024-11-19 06:09:50|110136.6|110086.6|110136.8|110086.8|110138.4|110088.4|110132.6|110082.6|39
1731996600000|2024-11-19 06:10:00|110136.1|110086.1|110147.3|110097.3|110155.9|110105.9|110133.6|110083.6|55
1731996610000|2024-11-19 06:10:10|110147.1|110097.1|110140.1|110090.1|110147.1|110097.1|110138.6|110088.6|41
1731996620000|2024-11-19 06:10:20|110139.6|110089.6|110146.2|110096.2|110154.5|110104.5|110139.6|110089.6|38
1731996630000|2024-11-19 06:10:30|110144.5|110094.5|110145.8|110095.8|110147.5|110097.5|110143.7|110093.7|36
1731996640000|2024-11-19 06:10:40|110145.7|110095.7|110145.5|110095.5|110146.9|110096.9|110142.1|110092.1|19
1731996650000|2024-11-19 06:10:50|110143.8|110093.8|110163.2|110113.2|110167.4|110117.4|110143.4|110093.4|37
1731996660000|2024-11-19 06:11:00|110164.7|110114.7|110168.8|110118.8|110170.5|110120.5|110164.7|110114.7|59
1731996670000|2024-11-19 06:11:10|110165.2|110115.2|110187.8|110137.8|110187.8|110137.8|110160.3|110110.3|56
1731996680000|2024-11-19 06:11:20|110189.4|110139.4|110191.8|110141.8|110194.2|110144.2|110185|110135|65
1731996690000|2024-11-19 06:11:30|110195|110145|110184.2|110134.2|110197.5|110147.5|110182.9|110132.9|56
1731996700000|2024-11-19 06:11:40|110182.8|110132.8|110195.4|110145.4|110195.7|110145.7|110182.8|110132.8|62
1731996710000|2024-11-19 06:11:50|110194|110144|110194.5|110144.5|110195.9|110145.9|110186.6|110136.6|55
1731996720000|2024-11-19 06:12:00|110194|110144|110196|110146|110203.8|110153.8|110190.2|110140.2|63
1731996730000|2024-11-19 06:12:10|110196.5|110146.5|110194.9|110144.9|110198.5|110148.5|110191.3|110141.3|63
1731996740000|2024-11-19 06:12:20|110193.9|110143.9|110193.6|110143.6|110197.3|110147.3|110190.3|110140.3|72
1731996750000|2024-11-19 06:12:30|110192.5|110142.5|110189.8|110139.8|110197.3|110147.3|110189.8|110139.8|61
1731996760000|2024-11-19 06:12:40|110192.6|110142.6|110197|110147|110197.7|110147.7|110192.6|110142.6|56
1731996770000|2024-11-19 06:12:50|110194.6|110144.6|110191.6|110141.6|110198.2|110148.2|110190.1|110140.1|48
1731996780000|2024-11-19 06:13:00|110193.6|110143.6|110172|110122|110195.8|110145.8|110169.9|110119.9|67
1731996790000|2024-11-19 06:13:10|110172.9|110122.9|110169|110119|110173.1|110123.1|110167.9|110117.9|56
1731996800000|2024-11-19 06:13:20|110169.2|110119.2|110170.3|110120.3|110171.8|110121.8|110168.1|110118.1|58
1731996810000|2024-11-19 06:13:30|110168.7|110118.7|110172.6|110122.6|110173.3|110123.3|110168.5|110118.5|59
1731996820000|2024-11-19 06:13:40|110171.2|110121.2|110169.7|110119.7|110173.1|110123.1|110167.9|110117.9|48
1731996830000|2024-11-19 06:13:50|110171|110121|110170.1|110120.1|110171|110121|110167.1|110117.1|61
1731996840000|2024-11-19 06:14:00|110169.6|110119.6|110165|110115|110171.9|110121.9|110161.2|110111.2|49
1731996850000|2024-11-19 06:14:10|110163.6|110113.6|110163.4|110113.4|110166|110116|110162.5|110112.5|34
1731996860000|2024-11-19 06:14:20|110162.6|110112.6|110167.2|110117.2|110168.1|110118.1|110162.6|110112.6|41
1731996870000|2024-11-19 06:14:30|110167.4|110117.4|110169.5|110119.5|110171.6|110121.6|110165.1|110115.1|51
1731996880000|2024-11-19 06:14:40|110168.8|110118.8|110168.4|110118.4|110170.8|110120.8|110165.8|110115.8|46
1731996890000|2024-11-19 06:14:50|110168.9|110118.9|110164.9|110114.9|110170|110120|110164.5|110114.5|31
1731996900000|2024-11-19 06:15:00|110166.2|110116.2|110178.6|110128.6|110185.1|110135.1|110166.2|110116.2|51
1731996910000|2024-11-19 06:15:10|110174.5|110124.5|110190.7|110140.7|110192.7|110142.7|110174.5|110124.5|58
1731996920000|2024-11-19 06:15:20|110189.7|110139.7|110167.5|110117.5|110191.2|110141.2|110165.9|110115.9|54
1731996930000|2024-11-19 06:15:30|110167.9|110117.9|110165.5|110115.5|110170.1|110120.1|110165.5|110115.5|28
1731996940000|2024-11-19 06:15:40|110164.4|110114.4|110165.1|110115.1|110167.3|110117.3|110163.4|110113.4|52
1731996950000|2024-11-19 06:15:50|110164.3|110114.3|110164.4|110114.4|110166.9|110116.9|110162.6|110112.6|44
1731996960000|2024-11-19 06:16:00|110165.1|110115.1|110159.4|110109.4|110165.1|110115.1|110156.1|110106.1|51
1731996970000|2024-11-19 06:16:10|110158.7|110108.7|110160.4|110110.4|110161|110111|110156|110106|52
1731996980000|2024-11-19 06:16:20|110158.9|110108.9|110156.4|110106.4|110160.1|110110.1|110153.8|110103.8|55
1731996990000|2024-11-19 06:16:30|110156.8|110106.8|110156.2|110106.2|110159.4|110109.4|110154.5|110104.5|40
1731997000000|2024-11-19 06:16:40|110153.9|110103.9|110160.3|110110.3|110165.6|110115.6|110153.9|110103.9|58
1731997010000|2024-11-19 06:16:50|110159.5|110109.5|110165|110115|110168.6|110118.6|110153.4|110103.4|46
1731997020000|2024-11-19 06:17:00|110164.9|110114.9|110165.5|110115.5|110171.7|110121.7|110163.3|110113.3|56
1731997030000|2024-11-19 06:17:10|110166.8|110116.8|110161.2|110111.2|110166.8|110116.8|110158.6|110108.6|44
1731997040000|2024-11-19 06:17:20|110160.8|110110.8|110154.7|110104.7|110163.1|110113.1|110154.6|110104.6|54
1731997050000|2024-11-19 06:17:30|110157|110107|110136.1|110086.1|110157|110107|110136.1|110086.1|52
1731997060000|2024-11-19 06:17:40|110136.5|110086.5|110138.9|110088.9|110138.9|110088.9|110134.1|110084.1|34
1731997070000|2024-11-19 06:17:50|110137|110087|110133.2|110083.2|110138.8|110088.8|110132.4|110082.4|39
1731997080000|2024-11-19 06:18:00|110132.6|110082.6|110133.7|110083.7|110138.2|110088.2|110132.1|110082.1|48
1731997090000|2024-11-19 06:18:10|110131.8|110081.8|110134.6|110084.6|110138.1|110088.1|110131.7|110081.7|32
1731997100000|2024-11-19 06:18:20|110135.4|110085.4|110137.7|110087.7|110139.7|110089.7|110134.2|110084.2|38
1731997110000|2024-11-19 06:18:30|110138.1|110088.1|110138.4|110088.4|110140.1|110090.1|110137.1|110087.1|26
1731997120000|2024-11-19 06:18:40|110138.7|110088.7|110139.1|110089.1|110142|110092|110137.6|110087.6|35
1731997130000|2024-11-19 06:18:50|110140|110090|110157.2|110107.2|110158.2|110108.2|110137.8|110087.8|32
1731997140000|2024-11-19 06:19:00|110155.7|110105.7|110155.9|110105.9|110160.1|110110.1|110153.6|110103.6|71
1731997150000|2024-11-19 06:19:10|110157.5|110107.5|110151.7|110101.7|110157.5|110107.5|110148.8|110098.8|61
1731997160000|2024-11-19 06:19:20|110151.2|110101.2|110158.1|110108.1|110158.1|110108.1|110149.1|110099.1|62
1731997170000|2024-11-19 06:19:30|110157.8|110107.8|110157.4|110107.4|110160.2|110110.2|110155.2|110105.2|53
1731997180000|2024-11-19 06:19:40|110158.1|110108.1|110156.6|110106.6|110161|110111|110154.1|110104.1|60
1731997190000|2024-11-19 06:19:50|110156|110106|110153.2|110103.2|110157.7|110107.7|110149.1|110099.1|48
1731997200000|2024-11-19 06:20:00|110151.6|110101.6|110159.7|110109.7|110160.3|110110.3|110151.2|110101.2|35
1731997210000|2024-11-19 06:20:10|110159.5|110109.5|110147.8|110097.8|110160.2|110110.2|110145.2|110095.2|59
1731997220000|2024-11-19 06:20:20|110148.9|110098.9|110152.2|110102.2|110156|110106|110147.6|110097.6|58
1731997230000|2024-11-19 06:20:30|110149.8|110099.8|110157.5|110107.5|110160.1|110110.1|110147.3|110097.3|28
1731997240000|2024-11-19 06:20:40|110156|110106|110162|110112|110163.8|110113.8|110156|110106|49
1731997250000|2024-11-19 06:20:50|110163|110113|110155.9|110105.9|110164.4|110114.4|110154.3|110104.3|36
1731997260000|2024-11-19 06:21:00|110156.3|110106.3|110133.2|110083.2|110158.1|110108.1|110132.6|110082.6|37
1731997270000|2024-11-19 06:21:10|110134|110084|110129|110079|110135.1|110085.1|110129|110079|20
1731997280000|2024-11-19 06:21:20|110130.7|110080.7|110129|110079|110133.1|110083.1|110129|110079|32
1731997290000|2024-11-19 06:21:30|110130.9|110080.9|110130.6|110080.6|110133.3|110083.3|110129.2|110079.2|25
1731997300000|2024-11-19 06:21:40|110131.4|110081.4|110128.8|110078.8|110131.4|110081.4|110127.8|110077.8|31
1731997310000|2024-11-19 06:21:50|110128.6|110078.6|110132.8|110082.8|110135.7|110085.7|110128|110078|38
1731997320000|2024-11-19 06:22:00|110131.8|110081.8|110130.1|110080.1|110133.3|110083.3|110128.9|110078.9|38
1731997330000|2024-11-19 06:22:10|110130.4|110080.4|110129.3|110079.3|110131.7|110081.7|110128.1|110078.1|26
1731997340000|2024-11-19 06:22:20|110128.6|110078.6|110125.9|110075.9|110130|110080|110124.1|110074.1|27
1731997350000|2024-11-19 06:22:30|110124.1|110074.1|110129|110079|110129|110079|110124.1|110074.1|41
1731997360000|2024-11-19 06:22:40|110124.2|110074.2|110129.3|110079.3|110130.8|110080.8|110122.8|110072.8|50
1731997370000|2024-11-19 06:22:50|110130.2|110080.2|110133|110083|110136.4|110086.4|110127.4|110077.4|44
1731997380000|2024-11-19 06:23:00|110133.7|110083.7|110139.8|110089.8|110140.4|110090.4|110130.5|110080.5|46
1731997390000|2024-11-19 06:23:10|110139.2|110089.2|110135.7|110085.7|110139.9|110089.9|110132.1|110082.1|47
1731997400000|2024-11-19 06:23:20|110137.2|110087.2|110135.3|110085.3|110137.8|110087.8|110133.5|110083.5|42
1731997410000|2024-11-19 06:23:30|110134|110084|110133.1|110083.1|110136.2|110086.2|110132.2|110082.2|39
1731997420000|2024-11-19 06:23:40|110132.6|110082.6|110131.6|110081.6|110135.4|110085.4|110128.7|110078.7|41
1731997430000|2024-11-19 06:23:50|110132.9|110082.9|110126.7|110076.7|110135.1|110085.1|110122.6|110072.6|40
1731997440000|2024-11-19 06:24:00|110126.2|110076.2|110123.8|110073.8|110129.4|110079.4|110118.8|110068.8|48
1731997450000|2024-11-19 06:24:10|110121.7|110071.7|110113.7|110063.7|110124.5|110074.5|110113.5|110063.5|40
1731997460000|2024-11-19 06:24:20|110115|110065|110119|110069|110120.7|110070.7|110112.9|110062.9|24
1731997470000|2024-11-19 06:24:30|110117.9|110067.9|110118.6|110068.6|110118.6|110068.6|110113.4|110063.4|15
1731997480000|2024-11-19 06:24:40|110115.4|110065.4|110121.5|110071.5|110124|110074|110115.4|110065.4|34
1731997490000|2024-11-19 06:24:50|110121.2|110071.2|110125.6|110075.6|110125.9|110075.9|110121.2|110071.2|27
1731997500000|2024-11-19 06:25:00|110127|110077|110125.6|110075.6|110129.2|110079.2|110125.1|110075.1|25
1731997510000|2024-11-19 06:25:10|110125.4|110075.4|110130.5|110080.5|110132.8|110082.8|110125.2|110075.2|22
1731997520000|2024-11-19 06:25:20|110132.3|110082.3|110133.5|110083.5|110134.2|110084.2|110129.4|110079.4|22
1731997530000|2024-11-19 06:25:30|110132.8|110082.8|110128.2|110078.2|110136.2|110086.2|110128.2|110078.2|15
1731997540000|2024-11-19 06:25:40|110132|110082|110126.5|110076.5|110132.9|110082.9|110122|110072|51
1731997550000|2024-11-19 06:25:50|110125|110075|110129.4|110079.4|110129.8|110079.8|110120.4|110070.4|53
1731997560000|2024-11-19 06:26:00|110129.9|110079.9|110131.9|110081.9|110133.3|110083.3|110128.4|110078.4|19
1731997570000|2024-11-19 06:26:10|110132.9|110082.9|110137|110087|110138.2|110088.2|110132.9|110082.9|26
1731997580000|2024-11-19 06:26:20|110135.6|110085.6|110133.4|110083.4|110137.4|110087.4|110131.6|110081.6|27
1731997590000|2024-11-19 06:26:30|110132.9|110082.9|110133.7|110083.7|110133.7|110083.7|110131.7|110081.7|22
1731997600000|2024-11-19 06:26:40|110132.3|110082.3|110131.5|110081.5|110133.4|110083.4|110126.5|110076.5|38
1731997610000|2024-11-19 06:26:50|110132|110082|110128.2|110078.2|110132.6|110082.6|110121.4|110071.4|33
1731997620000|2024-11-19 06:27:00|110127.2|110077.2|110111.9|110061.9|110128.7|110078.7|110111|110061|35
1731997630000|2024-11-19 06:27:10|110111.2|110061.2|110112.9|110062.9|110113.4|110063.4|110111|110061|18
1731997640000|2024-11-19 06:27:20|110113|110063|110081|110031|110113.2|110063.2|110079.2|110029.2|20
1731997650000|2024-11-19 06:27:30|110083.4|110033.4|110075.2|110025.2|110083.6|110033.6|110074.5|110024.5|50
1731997660000|2024-11-19 06:27:40|110075|110025|110077.3|110027.3|110079.1|110029.1|110074.1|110024.1|39
1731997670000|2024-11-19 06:27:50|110076|110026|110077.2|110027.2|110082|110032|110075.8|110025.8|48
1731997680000|2024-11-19 06:28:00|110077.3|110027.3|110099.1|110049.1|110102.5|110052.5|110074.8|110024.8|47
1731997690000|2024-11-19 06:28:10|110101.2|110051.2|110103.5|110053.5|110106.1|110056.1|110097.3|110047.3|38
1731997700000|2024-11-19 06:28:20|110104.3|110054.3|110103.6|110053.6|110107.1|110057.1|110101.7|110051.7|24
1731997710000|2024-11-19 06:28:30|110107.4|110057.4|110104.7|110054.7|110107.6|110057.6|110101.9|110051.9|27
1731997720000|2024-11-19 06:28:40|110103.6|110053.6|110111.5|110061.5|110113.5|110063.5|110103.6|110053.6|45
1731997730000|2024-11-19 06:28:50|110110.5|110060.5|110111.3|110061.3|110112.6|110062.6|110107.9|110057.9|35
1731997740000|2024-11-19 06:29:00|110111.2|110061.2|110113|110063|110129|110079|110110.2|110060.2|37
1731997750000|2024-11-19 06:29:10|110112.4|110062.4|110109|110059|110112.4|110062.4|110106.7|110056.7|36
1731997760000|2024-11-19 06:29:20|110109.1|110059.1|110106.9|110056.9|110110.3|110060.3|110105.2|110055.2|18
1731997770000|2024-11-19 06:29:30|110106.1|110056.1|110101.6|110051.6|110108.4|110058.4|110098.9|110048.9|26
1731997780000|2024-11-19 06:29:40|110100.7|110050.7|110097.1|110047.1|110101|110051|110096.4|110046.4|26
1731997790000|2024-11-19 06:29:50|110097.4|110047.4|110083.2|110033.2|110098.4|110048.4|110083.2|110033.2|57
1731997800000|2024-11-19 06:30:00|110082.1|110032.1|110069.3|110019.3|110082.1|110032.1|110068|110018|44
1731997810000|2024-11-19 06:30:10|110070|110020|110068.1|110018.1|110071.7|110021.7|110067.3|110017.3|31
1731997820000|2024-11-19 06:30:20|110069.9|110019.9|110070.1|110020.1|110070.2|110020.2|110065.6|110015.6|26
1731997830000|2024-11-19 06:30:30|110067.7|110017.7|110063.4|110013.4|110070.1|110020.1|110060.5|110010.5|51
1731997840000|2024-11-19 06:30:40|110063.6|110013.6|110062.6|110012.6|110066.7|110016.7|110058.9|110008.9|55
1731997850000|2024-11-19 06:30:50|110063.4|110013.4|110063.8|110013.8|110068|110018|110060.4|110010.4|41
1731997860000|2024-11-19 06:31:00|110064.4|110014.4|110068.3|110018.3|110077.2|110027.2|110063.2|110013.2|30
1731997870000|2024-11-19 06:31:10|110069|110019|110068.8|110018.8|110069.9|110019.9|110064.6|110014.6|37
1731997880000|2024-11-19 06:31:20|110069.3|110019.3|110068.2|110018.2|110070.3|110020.3|110065.8|110015.8|23
1731997890000|2024-11-19 06:31:30|110069.6|110019.6|110069.1|110019.1|110070.5|110020.5|110066.5|110016.5|29
1731997900000|2024-11-19 06:31:40|110068.9|110018.9|110064.7|110014.7|110070.5|110020.5|110062.4|110012.4|27
1731997910000|2024-11-19 06:31:50|110065.9|110015.9|110063.2|110013.2|110068.8|110018.8|110061.3|110011.3|41
1731997920000|2024-11-19 06:32:00|110062.5|110012.5|110065.7|110015.7|110075.8|110025.8|110062.5|110012.5|49
1731997930000|2024-11-19 06:32:10|110066.1|110016.1|110061.7|110011.7|110072.2|110022.2|110056.4|110006.4|66
1731997940000|2024-11-19 06:32:20|110059.7|110009.7|110069.5|110019.5|110071.2|110021.2|110057.4|110007.4|37
1731997950000|2024-11-19 06:32:30|110068.9|110018.9|110060.9|110010.9|110070.1|110020.1|110058.5|110008.5|40
1731997960000|2024-11-19 06:32:40|110060.1|110010.1|110059.7|110009.7|110066.6|110016.6|110057.7|110007.7|37
1731997970000|2024-11-19 06:32:50|110061.1|110011.1|110070.8|110020.8|110074.2|110024.2|110060.3|110010.3|63
1731997980000|2024-11-19 06:33:00|110072.1|110022.1|110072.5|110022.5|110072.6|110022.6|110068.6|110018.6|13
1731997990000|2024-11-19 06:33:10|110069.9|110019.9|110071.1|110021.1|110076.9|110026.9|110068.2|110018.2|57
1731998000000|2024-11-19 06:33:20|110072.4|110022.4|110075.6|110025.6|110076.6|110026.6|110070.6|110020.6|48
1731998010000|2024-11-19 06:33:30|110074|110024|110076.7|110026.7|110079|110029|110071.2|110021.2|41
1731998020000|2024-11-19 06:33:40|110076.2|110026.2|110071.2|110021.2|110079|110029|110071.2|110021.2|41
1731998030000|2024-11-19 06:33:50|110073|110023|110072.9|110022.9|110076.5|110026.5|110071.6|110021.6|33
1731998040000|2024-11-19 06:34:00|110072.1|110022.1|110073.1|110023.1|110075.8|110025.8|110069.6|110019.6|38
1731998050000|2024-11-19 06:34:10|110071.7|110021.7|110075.9|110025.9|110075.9|110025.9|110069|110019|27
1731998060000|2024-11-19 06:34:20|110074.9|110024.9|110075.4|110025.4|110078.4|110028.4|110072.6|110022.6|63
1731998070000|2024-11-19 06:34:30|110077|110027|110075.2|110025.2|110077.4|110027.4|110073|110023|48
1731998080000|2024-11-19 06:34:40|110075.1|110025.1|110066|110016|110075.8|110025.8|110064|110014|35
1731998090000|2024-11-19 06:34:50|110067|110017|110068.1|110018.1|110071.7|110021.7|110067|110017|27
1731998100000|2024-11-19 06:35:00|110069.3|110019.3|110048.3|109998.3|110070.2|110020.2|110047.1|109997.1|46
1731998110000|2024-11-19 06:35:10|110048.5|109998.5|110048.8|109998.8|110058.6|110008.6|110046.9|109996.9|51
1731998120000|2024-11-19 06:35:20|110048.2|109998.2|110046.3|109996.3|110053.7|110003.7|110045.8|109995.8|37
1731998130000|2024-11-19 06:35:30|110045.8|109995.8|110046.6|109996.6|110051.3|110001.3|110044.7|109994.7|37
1731998140000|2024-11-19 06:35:40|110048.2|109998.2|110044.4|109994.4|110049.7|109999.7|110043|109993|47
1731998150000|2024-11-19 06:35:50|110045.9|109995.9|110063|110013|110065.3|110015.3|110045.2|109995.2|49
1731998160000|2024-11-19 06:36:00|110060.4|110010.4|110062|110012|110067.1|110017.1|110057.6|110007.6|53
1731998170000|2024-11-19 06:36:10|110061.4|110011.4|110047.7|109997.7|110065.6|110015.6|110046.7|109996.7|46
1731998180000|2024-11-19 06:36:20|110046.7|109996.7|110044.4|109994.4|110047.1|109997.1|110043.2|109993.2|20
1731998190000|2024-11-19 06:36:30|110044.9|109994.9|110042.5|109992.5|110045.5|109995.5|110038.3|109988.3|34
1731998200000|2024-11-19 06:36:40|110041.7|109991.7|110043.3|109993.3|110045.9|109995.9|110041.7|109991.7|19
1731998210000|2024-11-19 06:36:50|110044.3|109994.3|110042.1|109992.1|110046.7|109996.7|110041.3|109991.3|30
1731998220000|2024-11-19 06:37:00|110041.5|109991.5|110038.4|109988.4|110044.8|109994.8|110035.7|109985.7|29
1731998230000|2024-11-19 06:37:10|110038.9|109988.9|110038.8|109988.8|110041.6|109991.6|110036.5|109986.5|22
1731998240000|2024-11-19 06:37:20|110039.3|109989.3|110043.7|109993.7|110044.6|109994.6|110037.8|109987.8|30
1731998250000|2024-11-19 06:37:30|110045.1|109995.1|110044.8|109994.8|110048.8|109998.8|110043|109993|35
1731998260000|2024-11-19 06:37:40|110042.8|109992.8|110041.2|109991.2|110048.2|109998.2|110040|109990|27
1731998270000|2024-11-19 06:37:50|110040.6|109990.6|110040.3|109990.3|110041.5|109991.5|110037.9|109987.9|17
1731998280000|2024-11-19 06:38:00|110041.1|109991.1|110040.3|109990.3|110041.3|109991.3|110039.6|109989.6|13
1731998290000|2024-11-19 06:38:10|110042.9|109992.9|110046.2|109996.2|110048|109998|110040.1|109990.1|21
1731998300000|2024-11-19 06:38:20|110045.7|109995.7|110042.4|109992.4|110050.4|110000.4|110041.9|109991.9|29
1731998310000|2024-11-19 06:38:30|110041.8|109991.8|110037.5|109987.5|110047.6|109997.6|110035.4|109985.4|35
1731998320000|2024-11-19 06:38:40|110036.6|109986.6|110039.2|109989.2|110041.7|109991.7|110028.5|109978.5|35
1731998330000|2024-11-19 06:38:50|110038.3|109988.3|110036|109986|110040.2|109990.2|110032|109982|44
1731998340000|2024-11-19 06:39:00|110036.2|109986.2|110019.7|109969.7|110036.5|109986.5|110018.7|109968.7|33
1731998350000|2024-11-19 06:39:10|110019.8|109969.8|110020.5|109970.5|110022.3|109972.3|110018.6|109968.6|30
1731998360000|2024-11-19 06:39:20|110019.9|109969.9|110016.3|109966.3|110020.9|109970.9|110015.7|109965.7|28
1731998370000|2024-11-19 06:39:30|110017.8|109967.8|110016|109966|110018.6|109968.6|110013.6|109963.6|22
1731998380000|2024-11-19 06:39:40|110014.6|109964.6|110013.9|109963.9|110016|109966|110013.4|109963.4|12
1731998390000|2024-11-19 06:39:50|110013.4|109963.4|110015.4|109965.4|110015.7|109965.7|110013.4|109963.4|7
1731998400000|2024-11-19 06:40:00|110014.6|109964.6|110020|109970|110021.2|109971.2|110014.6|109964.6|36
1731998410000|2024-11-19 06:40:10|110018.6|109968.6|110014|109964|110021.6|109971.6|110014|109964|22
1731998420000|2024-11-19 06:40:20|110015.3|109965.3|110010|109960|110015.3|109965.3|110009|109959|19
1731998430000|2024-11-19 06:40:30|110010.4|109960.4|110015.1|109965.1|110015.3|109965.3|110006.6|109956.6|20
1731998440000|2024-11-19 06:40:40|110014.1|109964.1|110012.9|109962.9|110015.5|109965.5|110011.8|109961.8|16
1731998450000|2024-11-19 06:40:50|110013.4|109963.4|110011.1|109961.1|110013.4|109963.4|110008.8|109958.8|17
1731998460000|2024-11-19 06:41:00|110009.6|109959.6|110008.5|109958.5|110010.2|109960.2|110004|109954|20
1731998470000|2024-11-19 06:41:10|110005.3|109955.3|110012.1|109962.1|110012.1|109962.1|110001.5|109951.5|23
1731998480000|2024-11-19 06:41:20|110011.9|109961.9|110009.6|109959.6|110019.5|109969.5|110005.1|109955.1|31
1731998490000|2024-11-19 06:41:30|110009.5|109959.5|110015.6|109965.6|110020.9|109970.9|110009.1|109959.1|53
1731998500000|2024-11-19 06:41:40|110015.7|109965.7|110016.9|109966.9|110023.5|109973.5|110013.1|109963.1|60
1731998510000|2024-11-19 06:41:50|110015.7|109965.7|110012.7|109962.7|110022.8|109972.8|110012.6|109962.6|48
1731998520000|2024-11-19 06:42:00|110012.2|109962.2|110016.1|109966.1|110022.1|109972.1|110007.3|109957.3|39
1731998530000|2024-11-19 06:42:10|110016.6|109966.6|110014.4|109964.4|110023.5|109973.5|110014|109964|69
1731998540000|2024-11-19 06:42:20|110017.5|109967.5|110015.3|109965.3|110020.1|109970.1|110013.7|109963.7|32
1731998550000|2024-11-19 06:42:30|110015|109965|110008.9|109958.9|110015|109965|110008.6|109958.6|13
1731998560000|2024-11-19 06:42:40|110008|109958|110007.3|109957.3|110008|109958|110005.7|109955.7|7
1731998570000|2024-11-19 06:42:50|110008|109958|110011.9|109961.9|110014.8|109964.8|110007.6|109957.6|37
1731998580000|2024-11-19 06:43:00|110009|109959|110011.3|109961.3|110014.6|109964.6|110008.9|109958.9|32
1731998590000|2024-11-19 06:43:10|110009.6|109959.6|110009.9|109959.9|110011.5|109961.5|110005.1|109955.1|36
1731998600000|2024-11-19 06:43:20|110009.1|109959.1|110009.2|109959.2|110012.7|109962.7|110002.5|109952.5|40
1731998610000|2024-11-19 06:43:30|110010|109960|110004.9|109954.9|110010|109960|110000.3|109950.3|32
1731998620000|2024-11-19 06:43:40|110003.5|109953.5|110001.7|109951.7|110006.2|109956.2|110001.7|109951.7|23
1731998630000|2024-11-19 06:43:50|110002.5|109952.5|110007.2|109957.2|110010.1|109960.1|110002.5|109952.5|30
1731998640000|2024-11-19 06:44:00|110006.2|109956.2|110006.2|109956.2|110009.6|109959.6|110004.4|109954.4|30
1731998650000|2024-11-19 06:44:10|110005.2|109955.2|110002.9|109952.9|110008.2|109958.2|110001.4|109951.4|39
1731998660000|2024-11-19 06:44:20|110002.1|109952.1|109990.4|109940.4|110005.9|109955.9|109990.4|109940.4|36
1731998670000|2024-11-19 06:44:30|109992.4|109942.4|109986.7|109936.7|109993.1|109943.1|109986.2|109936.2|32
1731998680000|2024-11-19 06:44:40|109989.3|109939.3|109988.3|109938.3|109989.3|109939.3|109987|109937|7
1731998690000|2024-11-19 06:44:50|109989.7|109939.7|109990.4|109940.4|109990.4|109940.4|109989.7|109939.7|9
1731998700000|2024-11-19 06:45:00|109989.9|109939.9|110002.1|109952.1|110004.4|109954.4|109988.5|109938.5|39
1731998710000|2024-11-19 06:45:10|110003.9|109953.9|109996.6|109946.6|110008.4|109958.4|109996.3|109946.3|46
1731998720000|2024-11-19 06:45:20|109995.4|109945.4|110005.8|109955.8|110006.1|109956.1|109994.9|109944.9|53
1731998730000|2024-11-19 06:45:30|110006|109956|110003.9|109953.9|110007.2|109957.2|110003.9|109953.9|20
1731998740000|2024-11-19 06:45:40|110004.4|109954.4|110004.7|109954.7|110007.3|109957.3|110002.5|109952.5|21
1731998750000|2024-11-19 06:45:50|110006.1|109956.1|110011.6|109961.6|110015.4|109965.4|110004.6|109954.6|30
1731998760000|2024-11-19 06:46:00|110011.8|109961.8|110009.1|109959.1|110011.8|109961.8|110007.8|109957.8|28
1731998770000|2024-11-19 06:46:10|110010.7|109960.7|110020.4|109970.4|110021.7|109971.7|110010.6|109960.6|42
1731998780000|2024-11-19 06:46:20|110022.7|109972.7|110017.2|109967.2|110022.7|109972.7|110015.6|109965.6|50
1731998790000|2024-11-19 06:46:30|110017.9|109967.9|110016.1|109966.1|110019.3|109969.3|110013.8|109963.8|28
1731998800000|2024-11-19 06:46:40|110016.9|109966.9|110016.8|109966.8|110019.1|109969.1|110014.8|109964.8|29
1731998810000|2024-11-19 06:46:50|110016.3|109966.3|110019.5|109969.5|110024.6|109974.6|110016.3|109966.3|33
1731998820000|2024-11-19 06:47:00|110019.6|109969.6|110018.2|109968.2|110020.9|109970.9|110015.8|109965.8|29
1731998830000|2024-11-19 06:47:10|110016.6|109966.6|110018.9|109968.9|110019.8|109969.8|110016.3|109966.3|18
1731998840000|2024-11-19 06:47:20|110018.4|109968.4|110017.1|109967.1|110021.5|109971.5|110017.1|109967.1|18
1731998850000|2024-11-19 06:47:30|110018.1|109968.1|110019.3|109969.3|110020.3|109970.3|110017|109967|28
1731998860000|2024-11-19 06:47:40|110019.5|109969.5|110020.3|109970.3|110022.6|109972.6|110018.6|109968.6|34
1731998870000|2024-11-19 06:47:50|110020.9|109970.9|110018.2|109968.2|110021.6|109971.6|110017.2|109967.2|27
1731998880000|2024-11-19 06:48:00|110017.7|109967.7|110015.3|109965.3|110019.2|109969.2|110013.3|109963.3|40
1731998890000|2024-11-19 06:48:10|110016.3|109966.3|110015.7|109965.7|110017.3|109967.3|110014.8|109964.8|11
1731998900000|2024-11-19 06:48:20|110014.2|109964.2|110011.5|109961.5|110018.5|109968.5|110010.4|109960.4|30
1731998910000|2024-11-19 06:48:30|110012.7|109962.7|110014.8|109964.8|110014.8|109964.8|110008.9|109958.9|23
1731998920000|2024-11-19 06:48:40|110013.2|109963.2|110011.4|109961.4|110013.2|109963.2|110010|109960|16
1731998930000|2024-11-19 06:48:50|110011.3|109961.3|110010.8|109960.8|110013.5|109963.5|110008.7|109958.7|18
1731998940000|2024-11-19 06:49:00|110012.6|109962.6|110012.9|109962.9|110013.4|109963.4|110009.6|109959.6|19
1731998950000|2024-11-19 06:49:10|110011.2|109961.2|110009.3|109959.3|110013.7|109963.7|110009.3|109959.3|30
1731998960000|2024-11-19 06:49:20|110010.9|109960.9|110011.2|109961.2|110013.1|109963.1|110008.6|109958.6|40
1731998970000|2024-11-19 06:49:30|110012|109962|110007.9|109957.9|110012|109962|110006.3|109956.3|20
1731998980000|2024-11-19 06:49:40|110008.1|109958.1|109991.5|109941.5|110011.7|109961.7|109989.6|109939.6|32
1731998990000|2024-11-19 06:49:50|109993.4|109943.4|109991|109941|109997.4|109947.4|109990.7|109940.7|36
1731999000000|2024-11-19 06:50:00|109989.3|109939.3|109983|109933|109989.4|109939.4|109982.1|109932.1|34
1731999010000|2024-11-19 06:50:10|109983.8|109933.8|109983.2|109933.2|109988|109938|109982.2|109932.2|23
1731999020000|2024-11-19 06:50:20|109982.6|109932.6|109984.9|109934.9|109986.6|109936.6|109982.6|109932.6|17
1731999030000|2024-11-19 06:50:30|109985.6|109935.6|109989.4|109939.4|109994.9|109944.9|109985.1|109935.1|33
1731999040000|2024-11-19 06:50:40|109988.4|109938.4|109995.7|109945.7|109996.7|109946.7|109987.5|109937.5|24
1731999050000|2024-11-19 06:50:50|109997.2|109947.2|109994|109944|110007.8|109957.8|109993.5|109943.5|44
1731999060000|2024-11-19 06:51:00|109992.6|109942.6|109992.5|109942.5|109994|109944|109988|109938|41
1731999070000|2024-11-19 06:51:10|109993.4|109943.4|109985|109935|109996|109946|109985|109935|28
1731999080000|2024-11-19 06:51:20|109984.4|109934.4|109977.3|109927.3|109984.4|109934.4|109974.5|109924.5|18
1731999090000|2024-11-19 06:51:30|109976.7|109926.7|109980.3|109930.3|109980.3|109930.3|109975.8|109925.8|33
1731999100000|2024-11-19 06:51:40|109979.1|109929.1|109970.7|109920.7|109979.1|109929.1|109970.1|109920.1|26
1731999110000|2024-11-19 06:51:50|109970.9|109920.9|109973|109923|109980.6|109930.6|109969.7|109919.7|43
1731999120000|2024-11-19 06:52:00|109980.3|109930.3|109977.2|109927.2|109980.3|109930.3|109972.7|109922.7|28
1731999130000|2024-11-19 06:52:10|109975|109925|109965.9|109915.9|109975.9|109925.9|109964.8|109914.8|22
1731999140000|2024-11-19 06:52:20|109967.3|109917.3|109969.7|109919.7|109969.7|109919.7|109967.3|109917.3|22
1731999150000|2024-11-19 06:52:30|109970.7|109920.7|109970.4|109920.4|109974.9|109924.9|109969.3|109919.3|38
1731999160000|2024-11-19 06:52:40|109971.4|109921.4|109976.4|109926.4|109981|109931|109969.9|109919.9|46
1731999170000|2024-11-19 06:52:50|109975.4|109925.4|109976.5|109926.5|109986.6|109936.6|109972.2|109922.2|40
1731999180000|2024-11-19 06:53:00|109977.1|109927.1|109981.4|109931.4|109981.4|109931.4|109972.2|109922.2|40
1731999190000|2024-11-19 06:53:10|109979.6|109929.6|109982.2|109932.2|109985.5|109935.5|109979.2|109929.2|32
1731999200000|2024-11-19 06:53:20|109985.5|109935.5|109971.8|109921.8|109985.6|109935.6|109971|109921|37
1731999210000|2024-11-19 06:53:30|109971.5|109921.5|109972.2|109922.2|109974.5|109924.5|109971|109921|23
1731999220000|2024-11-19 06:53:40|109972.3|109922.3|109970.6|109920.6|109975.4|109925.4|109967.5|109917.5|29
1731999230000|2024-11-19 06:53:50|109970.1|109920.1|109969.4|109919.4|109971.7|109921.7|109967|109917|35
1731999240000|2024-11-19 06:54:00|109970.1|109920.1|109981.9|109931.9|109985.8|109935.8|109969.4|109919.4|46
1731999250000|2024-11-19 06:54:10|109982.7|109932.7|109987.8|109937.8|109991.5|109941.5|109981.5|109931.5|41
1731999260000|2024-11-19 06:54:20|109988.1|109938.1|109988.3|109938.3|109992|109942|109985.5|109935.5|30
1731999270000|2024-11-19 06:54:30|109987.5|109937.5|109983.3|109933.3|109990|109940|109983.3|109933.3|31
1731999280000|2024-11-19 06:54:40|109984.1|109934.1|109990.9|109940.9|109994.3|109944.3|109982.9|109932.9|39
1731999290000|2024-11-19 06:54:50|109986.9|109936.9|109986.2|109936.2|109990.8|109940.8|109983.8|109933.8|47
1731999300000|2024-11-19 06:55:00|109987.4|109937.4|109977.4|109927.4|109992.6|109942.6|109977.4|109927.4|52
1731999310000|2024-11-19 06:55:10|109978.2|109928.2|109979.4|109929.4|109982.5|109932.5|109977.4|109927.4|59
1731999320000|2024-11-19 06:55:20|109979.2|109929.2|109972.5|109922.5|109983.2|109933.2|109971.2|109921.2|70
1731999330000|2024-11-19 06:55:30|109973.3|109923.3|109977.1|109927.1|109978.1|109928.1|109971.8|109921.8|39
1731999340000|2024-11-19 06:55:40|109975.1|109925.1|109974.8|109924.8|109976.7|109926.7|109971.3|109921.3|28
1731999350000|2024-11-19 06:55:50|109975.3|109925.3|109976.8|109926.8|109982.4|109932.4|109972.5|109922.5|41
1731999360000|2024-11-19 06:56:00|109978.2|109928.2|109975.5|109925.5|109982.7|109932.7|109974.3|109924.3|51
1731999370000|2024-11-19 06:56:10|109976.3|109926.3|109980.3|109930.3|109987.2|109937.2|109973.1|109923.1|33
1731999380000|2024-11-19 06:56:20|109978|109928|109974.8|109924.8|109981.8|109931.8|109973.4|109923.4|44
1731999390000|2024-11-19 06:56:30|109976|109926|109972.5|109922.5|109976.1|109926.1|109972.3|109922.3|16
1731999400000|2024-11-19 06:56:40|109971|109921|109967|109917|109971|109921|109964.8|109914.8|26
1731999410000|2024-11-19 06:56:50|109966.5|109916.5|109965.4|109915.4|109967|109917|109961.3|109911.3|25
1731999420000|2024-11-19 06:57:00|109964.2|109914.2|109969.7|109919.7|109971.7|109921.7|109964.2|109914.2|20
1731999430000|2024-11-19 06:57:10|109969.9|109919.9|109968.8|109918.8|109970|109920|109968.5|109918.5|20
1731999440000|2024-11-19 06:57:20|109969.3|109919.3|109971.4|109921.4|109982|109932|109968.7|109918.7|24
1731999450000|2024-11-19 06:57:30|109970.9|109920.9|109973.6|109923.6|109974.9|109924.9|109969.9|109919.9|31
1731999460000|2024-11-19 06:57:40|109971.9|109921.9|109982.5|109932.5|109987.2|109937.2|109971.8|109921.8|36
1731999470000|2024-11-19 06:57:50|109981|109931|109992.5|109942.5|109997.2|109947.2|109981|109931|41
1731999480000|2024-11-19 06:58:00|109991.7|109941.7|109991|109941|109993.2|109943.2|109988.4|109938.4|33
1731999490000|2024-11-19 06:58:10|109991.7|109941.7|109991.2|109941.2|109996.2|109946.2|109987|109937|34
1731999500000|2024-11-19 06:58:20|109991.6|109941.6|109990.6|109940.6|109995.1|109945.1|109990.6|109940.6|24
1731999510000|2024-11-19 06:58:30|109991.2|109941.2|109988.8|109938.8|109994.4|109944.4|109988|109938|28
1731999520000|2024-11-19 06:58:40|109987.4|109937.4|109984.5|109934.5|109988.6|109938.6|109983.9|109933.9|18
1731999530000|2024-11-19 06:58:50|109984.4|109934.4|109984|109934|109985.3|109935.3|109983.4|109933.4|14
1731999540000|2024-11-19 06:59:00|109984.8|109934.8|109982.7|109932.7|109984.8|109934.8|109980.7|109930.7|25
1731999550000|2024-11-19 06:59:10|109981.1|109931.1|109989.7|109939.7|109993|109943|109980.4|109930.4|32
1731999560000|2024-11-19 06:59:20|109990.5|109940.5|109988|109938|109991|109941|109987.7|109937.7|25
1731999570000|2024-11-19 06:59:30|109988.6|109938.6|109988.9|109938.9|109991.4|109941.4|109987.8|109937.8|17
1731999580000|2024-11-19 06:59:40|109991.4|109941.4|109996.5|109946.5|109997.5|109947.5|109988.5|109938.5|10
1731999590000|2024-11-19 06:59:50|109996.6|109946.6|109997.1|109947.1|109998.4|109948.4|109993.1|109943.1|12
1731999600000|2024-11-19 07:00:00|109999.4|109949.4|110009.8|109959.8|110013|109963|109999.4|109949.4|42
1731999610000|2024-11-19 07:00:10|110009|109959|110010.9|109960.9|110013.4|109963.4|110008.5|109958.5|33
1731999620000|2024-11-19 07:00:20|110009.5|109959.5|110011.8|109961.8|110012.6|109962.6|110008.4|109958.4|21
1731999630000|2024-11-19 07:00:30|110010.4|109960.4|110002.1|109952.1|110011.4|109961.4|110001.2|109951.2|41
1731999640000|2024-11-19 07:00:40|110002.6|109952.6|109983.9|109933.9|110002.8|109952.8|109983.9|109933.9|34
1731999650000|2024-11-19 07:00:50|109984.3|109934.3|109994|109944|109997.3|109947.3|109984.3|109934.3|26
1731999660000|2024-11-19 07:01:00|109993|109943|109997|109947|109998.7|109948.7|109992.1|109942.1|27
1731999670000|2024-11-19 07:01:10|109997.2|109947.2|110003.7|109953.7|110003.7|109953.7|109990.4|109940.4|37
1731999680000|2024-11-19 07:01:20|110002.1|109952.1|109999.7|109949.7|110005.4|109955.4|109999.7|109949.7|18
1731999690000|2024-11-19 07:01:30|110000.7|109950.7|110002.7|109952.7|110005|109955|109999.4|109949.4|24
1731999700000|2024-11-19 07:01:40|110004|109954|110000.9|109950.9|110004|109954|109997|109947|38
1731999710000|2024-11-19 07:01:50|110005.3|109955.3|110016.9|109966.9|110017.9|109967.9|110002|109952|45
1731999720000|2024-11-19 07:02:00|110017|109967|110020.8|109970.8|110020.8|109970.8|110009.9|109959.9|24
1731999730000|2024-11-19 07:02:10|110020.4|109970.4|110023.6|109973.6|110023.6|109973.6|110013.6|109963.6|21
1731999740000|2024-11-19 07:02:20|110023.1|109973.1|110029.5|109979.5|110029.5|109979.5|110021.1|109971.1|20
1731999750000|2024-11-19 07:02:30|110030.4|109980.4|110030.1|109980.1|110032.1|109982.1|110029.8|109979.8|16
1731999760000|2024-11-19 07:02:40|110029.9|109979.9|110032.9|109982.9|110034.7|109984.7|110029.7|109979.7|12
1731999770000|2024-11-19 07:02:50|110033.7|109983.7|110035.7|109985.7|110036.2|109986.2|110031.8|109981.8|11
1731999780000|2024-11-19 07:03:00|110037.4|109987.4|110046.2|109996.2|110055|110005|110035.1|109985.1|19
1731999790000|2024-11-19 07:03:10|110046.8|109996.8|110045|109995|110046.8|109996.8|110045|109995|4
1731999800000|2024-11-19 07:03:20|110044.9|109994.9|110061.6|110011.6|110070.4|110020.4|110044.9|109994.9|22
1731999810000|2024-11-19 07:03:30|110063.3|110013.3|110077.7|110027.7|110077.7|110027.7|110063.3|110013.3|13
1731999820000|2024-11-19 07:03:40|110077.3|110027.3|110084.4|110034.4|110086.3|110036.3|110077.3|110027.3|16
1731999830000|2024-11-19 07:03:50|110084|110034|110078.2|110028.2|110089.2|110039.2|110078.2|110028.2|16
1731999840000|2024-11-19 07:04:00|110079.4|110029.4|110082.4|110032.4|110084|110034|110079.4|110029.4|10
1731999850000|2024-11-19 07:04:10|110081.7|110031.7|110076.9|110026.9|110086.7|110036.7|110075.2|110025.2|17
1731999860000|2024-11-19 07:04:20|110078.2|110028.2|110091|110041|110091.9|110041.9|110078.2|110028.2|13
1731999870000|2024-11-19 07:04:30|110090.9|110040.9|110093|110043|110094.7|110044.7|110090.8|110040.8|18
1731999880000|2024-11-19 07:04:40|110095.8|110045.8|110091.5|110041.5|110099.6|110049.6|110091.5|110041.5|21
1731999890000|2024-11-19 07:04:50|110090.4|110040.4|110077.6|110027.6|110093.3|110043.3|110077.6|110027.6|14
1731999900000|2024-11-19 07:05:00|110079.3|110029.3|110084.4|110034.4|110086.8|110036.8|110079.3|110029.3|11
1731999910000|2024-11-19 07:05:10|110083.3|110033.3|110076.4|110051.4|110083.3|110052.2|110065.4|110033.3|14
1731999920000|2024-11-19 07:05:20|110077|110052|110119.8|110069.8|110119.8|110069.8|110077|110052|20
1731999930000|2024-11-19 07:05:30|110121.4|110071.4|110133.8|110083.8|110138.1|110088.1|110121.4|110071.4|16
1731999940000|2024-11-19 07:05:40|110133.5|110083.5|110138.8|110088.8|110143.4|110093.4|110133.4|110083.4|12
1731999950000|2024-11-19 07:05:50|110136.5|110086.5|110151.7|110101.7|110152|110102|110135.3|110085.3|19
1731999960000|2024-11-19 07:06:00|110152.7|110102.7|110168.8|110118.8|110178.4|110128.4|110150.9|110100.9|29
1731999970000|2024-11-19 07:06:10|110170.1|110120.1|110172.7|110122.7|110174|110124|110164.4|110114.4|25
1731999980000|2024-11-19 07:06:20|110172|110122|110177.3|110127.3|110177.3|110127.3|110170.8|110120.8|11
1731999990000|2024-11-19 07:06:30|110177|110127|110161.3|110136.3|110185.1|110150.5|110161.3|110127|26
1732000000000|2024-11-19 07:06:40|110159.9|110134.9|110167.5|110142.5|110168.4|110143.4|110159.3|110134.3|15
1732000010000|2024-11-19 07:06:50|110169.6|110144.6|110172.2|110147.2|110173.4|110148.4|110169.5|110144.5|15
1732000020000|2024-11-19 07:07:00|110172.5|110147.5|110185.7|110160.7|110185.7|110160.7|110171.3|110146.3|27
1732000030000|2024-11-19 07:07:10|110194.4|110169.4|110215.6|110165.6|110216.1|110169.4|110194.4|110154.7|25
1732000040000|2024-11-19 07:07:20|110216.3|110166.3|110218.3|110168.3|110222.6|110172.6|110214.1|110164.1|18
1732000050000|2024-11-19 07:07:30|110218.8|110168.8|110216.2|110166.2|110220.4|110170.4|110212.3|110162.3|15
1732000060000|2024-11-19 07:07:40|110216.3|110166.3|110215.5|110165.5|110216.3|110166.3|110215.5|110165.5|5
1732000070000|2024-11-19 07:07:50|110216.7|110166.7|110203.4|110153.4|110219.6|110169.6|110202.8|110152.8|22
1732000080000|2024-11-19 07:08:00|110204.4|110154.4|110211.4|110161.4|110214.2|110164.2|110204.4|110154.4|13
1732000090000|2024-11-19 07:08:10|110210.7|110160.7|110210.1|110160.1|110218.2|110168.2|110208.6|110158.6|21
1732000100000|2024-11-19 07:08:20|110209.8|110159.8|110212.7|110162.7|110217.6|110167.6|110209.8|110159.8|15
1732000110000|2024-11-19 07:08:30|110212.2|110162.2|110216.4|110166.4|110217.3|110167.3|110209.4|110159.4|15
1732000120000|2024-11-19 07:08:40|110217.8|110167.8|110224.7|110174.7|110231.3|110181.3|110215|110165|25
1732000130000|2024-11-19 07:08:50|110224.6|110174.6|110225.5|110175.5|110228|110178|110222|110172|27
1732000140000|2024-11-19 07:09:00|110228.7|110178.7|110234.2|110184.2|110234.2|110184.2|110226.1|110176.1|23
1732000150000|2024-11-19 07:09:10|110234.7|110184.7|110227.4|110177.4|110235.1|110185.1|110227.4|110177.4|16
1732000160000|2024-11-19 07:09:20|110228.7|110178.7|110230.4|110180.4|110231.4|110181.4|110228.7|110178.7|13
1732000170000|2024-11-19 07:09:30|110231.7|110181.7|110235|110185|110235|110185|110230.9|110180.9|15
1732000180000|2024-11-19 07:09:40|110234.9|110184.9|110235|110185|110235.3|110185.3|110234.8|110184.8|6
1732000190000|2024-11-19 07:09:50|110236.4|110186.4|110239.6|110189.6|110244.1|110194.1|110236.4|110186.4|13
1732000200000|2024-11-19 07:10:00|110239.8|110189.8|110249.5|110199.5|110249.5|110199.5|110239.8|110189.8|14
1732000210000|2024-11-19 07:10:10|110248.7|110198.7|110248.4|110198.4|110248.7|110198.7|110245.8|110195.8|5
1732000220000|2024-11-19 07:10:20|110248|110198|110251.7|110201.7|110254.3|110204.3|110248|110198|6
1732000230000|2024-11-19 07:10:30|110251.8|110201.8|110258|110208|110260.7|110210.7|110251.3|110201.3|10
1732000240000|2024-11-19 07:10:40|110265.5|110215.5|110282.4|110232.4|110282.4|110232.4|110262.4|110212.4|15
1732000250000|2024-11-19 07:10:50|110281.5|110231.5|110280.1|110230.1|110283.4|110233.4|110277.3|110227.3|14
1732000260000|2024-11-19 07:11:00|110279.3|110229.3|110256.9|110231.9|110279.3|110243.1|110256.9|110228.4|17
1732000270000|2024-11-19 07:11:10|110255.1|110230.1|110257.5|110232.5|110257.5|110232.5|110254.3|110229.3|11
1732000280000|2024-11-19 07:11:20|110258.8|110233.8|110268.3|110243.3|110268.3|110243.3|110258.8|110233.8|10
1732000290000|2024-11-19 07:11:30|110268.5|110243.5|110302.2|110252.2|110304.3|110254.3|110267.6|110239.1|21
1732000300000|2024-11-19 07:11:40|110303.9|110253.9|110295.9|110245.9|110303.9|110253.9|110293.3|110243.3|10
1732000310000|2024-11-19 07:11:50|110295.1|110245.1|110284.1|110259.1|110295.9|110259.9|110283.3|110241.2|13
1732000320000|2024-11-19 07:12:00|110285.2|110260.2|110268|110243|110292.9|110267.9|110268|110243|25
1732000330000|2024-11-19 07:12:10|110268.7|110243.7|110267.5|110242.5|110270.2|110245.2|110267.5|110242.5|4
1732000340000|2024-11-19 07:12:20|110266.1|110241.1|110235.1|110210.1|110266.1|110241.1|110216.1|110175.3|25
1732000350000|2024-11-19 07:12:30|110234.1|110209.1|110247.5|110197.5|110251.7|110221.1|110229.7|110194.3|25
1732000360000|2024-11-19 07:12:40|110247.1|110197.1|110246.2|110196.2|110248.8|110198.8|110243.4|110193.4|15
1732000370000|2024-11-19 07:12:50|110245.7|110195.7|110242|110192|110245.8|110218.7|110233|110190.6|30
1732000380000|2024-11-19 07:13:00|110243.2|110193.2|110236|110211|110243.2|110211.4|110231.4|110193.2|16
1732000390000|2024-11-19 07:13:10|110236.5|110211.5|110250.8|110225.8|110250.8|110225.8|110236.5|110211.5|16
1732000400000|2024-11-19 07:13:20|110255.1|110230.1|110269.9|110219.9|110286.4|110236.4|110255.1|110219.9|24
1732000410000|2024-11-19 07:13:30|110271.2|110221.2|110282.7|110232.7|110286.6|110236.6|110271.2|110221.2|17
1732000420000|2024-11-19 07:13:40|110282.3|110232.3|110284.3|110234.3|110284.3|110234.3|110282.3|110232.3|4
1732000430000|2024-11-19 07:13:50|110282.5|110232.5|110271.4|110246.4|110283|110248|110269.7|110230.1|18
1732000440000|2024-11-19 07:14:00|110270.1|110245.1|110270.2|110245.2|110271.4|110246.4|110264.7|110239.7|15
1732000450000|2024-11-19 07:14:10|110269.2|110244.2|110270.2|110245.2|110271.9|110246.9|110266.4|110241.4|18
1732000460000|2024-11-19 07:14:20|110269.7|110244.7|110273.2|110248.2|110273.2|110248.2|110268.4|110243.4|15
1732000470000|2024-11-19 07:14:30|110272.4|110247.4|110271.8|110246.8|110274.3|110249.3|110271.1|110246.1|14
1732000480000|2024-11-19 07:14:40|110271.9|110246.9|110272.5|110247.5|110272.5|110247.5|110265.6|110240.6|11
1732000490000|2024-11-19 07:14:50|110271.5|110246.5|110269|110244|110272.6|110247.6|110268.2|110243.2|20
1732000500000|2024-11-19 07:15:00|110269.4|110244.4|110265.6|110240.6|110271.8|110246.8|110257.7|110232.7|23
1732000510000|2024-11-19 07:15:10|110266.1|110241.1|110279.4|110254.4|110279.4|110254.4|110266.1|110241.1|21
1732000520000|2024-11-19 07:15:20|110281.9|110256.9|110285.1|110260.1|110287.6|110262.6|110281.9|110256.9|14
1732000530000|2024-11-19 07:15:30|110285.3|110260.3|110287|110262|110289.2|110264.2|110280.4|110255.4|18
1732000540000|2024-11-19 07:15:40|110286.8|110261.8|110280.5|110255.5|110286.8|110261.8|110280.1|110255.1|19
1732000550000|2024-11-19 07:15:50|110280.4|110255.4|110286.9|110261.9|110286.9|110261.9|110280|110255|25
1732000560000|2024-11-19 07:16:00|110287.7|110262.7|110294.2|110269.2|110294.2|110269.2|110284.7|110259.7|21
1732000570000|2024-11-19 07:16:10|110294.5|110269.5|110290.5|110265.5|110294.5|110269.5|110287.5|110262.5|13
1732000580000|2024-11-19 07:16:20|110290.6|110265.6|110277.8|110252.8|110291.9|110266.9|110277.8|110252.8|25
1732000590000|2024-11-19 07:16:30|110279.8|110254.8|110281.2|110256.2|110281.6|110256.6|110279.8|110254.8|9
1732000600000|2024-11-19 07:16:40|110283|110258|110282.9|110257.9|110283|110258|110277.5|110252.5|16
1732000610000|2024-11-19 07:16:50|110282|110257|110282.9|110257.9|110284.7|110259.7|110281.1|110256.1|8
1732000620000|2024-11-19 07:17:00|110282.7|110257.7|110274.1|110249.1|110282.7|110257.7|110273.3|110248.3|13
1732000630000|2024-11-19 07:17:10|110272.9|110247.9|110228.5|110203.5|110272.9|110247.9|110220.6|110193|38
1732000640000|2024-11-19 07:17:20|110228.1|110203.1|110235.5|110210.5|110235.8|110210.8|110223.9|110198.9|31
1732000650000|2024-11-19 07:17:30|110234.6|110209.6|110229.3|110204.3|110236.6|110211.6|110226.6|110201.6|16
1732000660000|2024-11-19 07:17:40|110229.1|110204.1|110233.1|110208.1|110234.6|110209.6|110227.7|110202.7|25
1732000670000|2024-11-19 07:17:50|110233.8|110208.8|110232.5|110207.5|110238.6|110213.6|110232.1|110207.1|12
1732000680000|2024-11-19 07:18:00|110232.8|110207.8|110224.2|110199.2|110232.8|110207.8|110223.2|110198.2|14
1732000690000|2024-11-19 07:18:10|110225|110200|110224.3|110199.3|110230.6|110205.6|110223.6|110198.6|20
1732000700000|2024-11-19 07:18:20|110222.5|110197.5|110215.8|110190.8|110222.5|110197.5|110211.7|110186.7|19
1732000710000|2024-11-19 07:18:30|110217.8|110192.8|110217.3|110192.3|110225.7|110200.7|110215.5|110190.5|32
1732000720000|2024-11-19 07:18:40|110218.4|110193.4|110211.7|110186.7|110218.4|110193.4|110208.4|110183.4|23
1732000730000|2024-11-19 07:18:50|110211.8|110186.8|110204.7|110179.7|110217.5|110192.5|110203.2|110178.2|30
1732000740000|2024-11-19 07:19:00|110204|110179|110205.7|110180.7|110205.7|110180.7|110197.6|110172.6|16
1732000750000|2024-11-19 07:19:10|110206.5|110181.5|110197.8|110172.8|110210.4|110185.4|110197.8|110172.8|15
1732000760000|2024-11-19 07:19:20|110199.1|110174.1|110206.1|110181.1|110210.4|110185.4|110198.1|110173.1|17
1732000770000|2024-11-19 07:19:30|110206.3|110181.3|110200.9|110175.9|110209.2|110184.2|110199.9|110174.9|28
1732000780000|2024-11-19 07:19:40|110200.5|110175.5|110199.8|110174.8|110202.8|110177.8|110199.7|110174.7|24
1732000790000|2024-11-19 07:19:50|110198.4|110173.4|110196|110171|110203.3|110178.3|110194.5|110169.5|26
1732000800000|2024-11-19 07:20:00|110194.7|110169.7|110200.6|110175.6|110200.8|110175.8|110192.9|110167.9|18
1732000810000|2024-11-19 07:20:10|110200.2|110175.2|110193.2|110168.2|110200.2|110175.2|110193.2|110168.2|12
1732000820000|2024-11-19 07:20:20|110192.1|110167.1|110188.2|110163.2|110192.1|110167.1|110186.7|110161.7|12
1732000830000|2024-11-19 07:20:30|110188.6|110163.6|110186.1|110161.1|110188.6|110163.6|110184|110159|16
1732000840000|2024-11-19 07:20:40|110186.5|110161.5|110190|110165|110198.8|110173.8|110186.5|110161.5|17
1732000850000|2024-11-19 07:20:50|110189.3|110164.3|110185.6|110160.6|110189.3|110164.3|110185.3|110160.3|16
1732000860000|2024-11-19 07:21:00|110185.2|110160.2|110190.5|110165.5|110195.2|110170.2|110185.2|110160.2|18
1732000870000|2024-11-19 07:21:10|110190.7|110165.7|110180.1|110155.1|110191.6|110166.6|110177.7|110152.7|26
1732000880000|2024-11-19 07:21:20|110180.2|110155.2|110193.2|110168.2|110197.5|110172.5|110180.2|110155.2|15
1732000890000|2024-11-19 07:21:30|110193.1|110168.1|110188.5|110163.5|110193.1|110168.1|110187.4|110162.4|15
1732000900000|2024-11-19 07:21:40|110189.7|110164.7|110192.6|110167.6|110193.1|110168.1|110187.1|110162.1|17
1732000910000|2024-11-19 07:21:50|110191.9|110166.9|110193.2|110168.2|110195.3|110170.3|110191.1|110166.1|12
1732000920000|2024-11-19 07:22:00|110192.8|110167.8|110195.1|110170.1|110195.1|110170.1|110191.4|110166.4|9
1732000930000|2024-11-19 07:22:10|110194.8|110169.8|110191|110166|110195.4|110170.4|110189.5|110164.5|17
1732000940000|2024-11-19 07:22:20|110191.2|110166.2|110184|110159|110192.2|110167.2|110184|110159|13
1732000950000|2024-11-19 07:22:30|110184.6|110159.6|110196.6|110171.6|110198.2|110173.2|110184.1|110159.1|18
1732000960000|2024-11-19 07:22:40|110196.7|110171.7|110185.1|110160.1|110196.7|110171.7|110183.6|110158.6|15
1732000970000|2024-11-19 07:22:50|110185.9|110160.9|110190.5|110165.5|110190.5|110165.5|110185.9|110160.9|9
1732000980000|2024-11-19 07:23:00|110191.6|110166.6|110192.1|110167.1|110195|110170|110191.6|110166.6|8
1732000990000|2024-11-19 07:23:10|110191.6|110166.6|110199.1|110174.1|110199.1|110174.1|110190.7|110165.7|21
1732001000000|2024-11-19 07:23:20|110197.5|110172.5|110215|110190|110215|110190|110195.9|110170.9|20
1732001010000|2024-11-19 07:23:30|110216.1|110191.1|110210.1|110185.1|110216.6|110191.6|110202.5|110177.5|18
1732001020000|2024-11-19 07:23:40|110211.9|110186.9|110203.2|110178.2|110216.4|110191.4|110203.2|110178.2|29
1732001030000|2024-11-19 07:23:50|110203.8|110178.8|110199.9|110174.9|110203.8|110178.8|110198.2|110173.2|8
1732001040000|2024-11-19 07:24:00|110199.3|110174.3|110178.1|110153.1|110199.3|110174.3|110174.7|110149.7|34
1732001050000|2024-11-19 07:24:10|110176.3|110151.3|110187.4|110162.4|110191.5|110166.5|110175.1|110150.1|15
1732001060000|2024-11-19 07:24:20|110187.9|110162.9|110180.5|110155.5|110190.2|110165.2|110180.5|110155.5|26
1732001070000|2024-11-19 07:24:30|110180.6|110155.6|110179.7|110154.7|110180.6|110155.6|110174.3|110149.3|14
1732001080000|2024-11-19 07:24:40|110179.1|110154.1|110177.3|110152.3|110179.1|110154.1|110177.1|110152.1|7
1732001090000|2024-11-19 07:24:50|110177.6|110152.6|110168.8|110143.8|110177.6|110152.6|110163.6|110138.6|15
1732001100000|2024-11-19 07:25:00|110169.6|110144.6|110167.5|110142.5|110169.6|110144.6|110164.6|110139.6|14
1732001110000|2024-11-19 07:25:10|110166.1|110141.1|110161.2|110136.2|110167.7|110142.7|110160.9|110135.9|17
1732001120000|2024-11-19 07:25:20|110160.7|110135.7|110145.6|110120.6|110160.7|110135.7|110145.6|110120.6|21
1732001130000|2024-11-19 07:25:30|110145.1|110120.1|110140|110115|110145.6|110120.6|110138.3|110113.3|13
1732001140000|2024-11-19 07:25:40|110139.9|110114.9|110147.7|110122.7|110147.9|110122.9|110134.8|110109.8|21
1732001150000|2024-11-19 07:25:50|110148.8|110123.8|110159.3|110134.3|110160.2|110135.2|110148.8|110123.8|12
1732001160000|2024-11-19 07:26:00|110160.2|110135.2|110158.3|110133.3|110160.2|110135.2|110158.1|110133.1|9
1732001170000|2024-11-19 07:26:10|110159.1|110134.1|110172.7|110147.7|110172.7|110147.7|110158.3|110133.3|18
1732001180000|2024-11-19 07:26:20|110171.1|110146.1|110161.5|110136.5|110171.4|110146.4|110160.9|110135.9|23
1732001190000|2024-11-19 07:26:30|110158.6|110133.6|110156.4|110131.4|110158.6|110133.6|110155.7|110130.7|17
1732001200000|2024-11-19 07:26:40|110155.7|110130.7|110159.6|110134.6|110159.6|110134.6|110154.4|110129.4|18
1732001210000|2024-11-19 07:26:50|110160|110135|110162.2|110137.2|110162.2|110137.2|110160|110135|13
1732001220000|2024-11-19 07:27:00|110163.2|110138.2|110168.3|110143.3|110169.7|110144.7|110163.2|110138.2|11
1732001230000|2024-11-19 07:27:10|110166.8|110141.8|110163.9|110138.9|110166.8|110141.8|110162.6|110137.6|7
1732001240000|2024-11-19 07:27:20|110165.4|110140.4|110177.2|110152.2|110179.2|110154.2|110165.4|110140.4|15
1732001250000|2024-11-19 07:27:30|110177.4|110152.4|110177.9|110152.9|110177.9|110152.9|110177.4|110152.4|4
1732001260000|2024-11-19 07:27:40|110178.3|110153.3|110181.8|110156.8|110187.9|110162.9|110178.3|110153.3|12
1732001270000|2024-11-19 07:27:50|110181.7|110156.7|110181.6|110156.6|110182|110157|110181.6|110156.6|7
1732001280000|2024-11-19 07:28:00|110182|110157|110195.3|110170.3|110195.6|110170.6|110182|110157|16
1732001290000|2024-11-19 07:28:10|110196.4|110171.4|110203.2|110178.2|110203.2|110178.2|110196.4|110171.4|8
1732001300000|2024-11-19 07:28:20|110201.7|110176.7|110194.4|110169.4|110201.7|110176.7|110192.2|110167.2|21
1732001310000|2024-11-19 07:28:30|110194.2|110169.2|110194.4|110169.4|110195.3|110170.3|110193.8|110168.8|16
1732001320000|2024-11-19 07:28:40|110194.6|110169.6|110194.2|110169.2|110194.6|110169.6|110194.2|110169.2|7
1732001330000|2024-11-19 07:28:50|110194.1|110169.1|110191.9|110166.9|110194.3|110169.3|110190.6|110165.6|13
1732001340000|2024-11-19 07:29:00|110191.7|110166.7|110191.2|110166.2|110194.4|110169.4|110190.3|110165.3|12
1732001350000|2024-11-19 07:29:10|110192|110167|110191.1|110166.1|110192.9|110167.9|110191.1|110166.1|7
1732001360000|2024-11-19 07:29:20|110190.6|110165.6|110206.6|110181.6|110206.6|110181.6|110182.1|110157.1|20
1732001370000|2024-11-19 07:29:30|110207|110182|110208.3|110183.3|110214.2|110189.2|110203.1|110178.1|18
1732001380000|2024-11-19 07:29:40|110208.5|110183.5|110208.8|110183.8|110208.8|110183.8|110206.5|110181.5|11
1732001390000|2024-11-19 07:29:50|110210.9|110185.9|110200.3|110175.3|110213.2|110188.2|110200.3|110175.3|29
1732001400000|2024-11-19 07:30:00|110200|110175|110170.1|110145.1|110200|110175|110170.1|110145.1|35
1732001410000|2024-11-19 07:30:10|110168.8|110143.8|110172.8|110147.8|110172.8|110147.8|110168.8|110143.8|10
1732001420000|2024-11-19 07:30:20|110172.7|110147.7|110175|110150|110182.6|110157.6|110172.6|110147.6|19
1732001430000|2024-11-19 07:30:30|110175.3|110150.3|110170|110145|110175.3|110150.3|110169.8|110144.8|10
1732001440000|2024-11-19 07:30:40|110170.3|110145.3|110179.3|110154.3|110179.3|110154.3|110170.3|110145.3|12
1732001450000|2024-11-19 07:30:50|110179.9|110154.9|110177.1|110152.1|110180.6|110155.6|110177.1|110152.1|12
1732001460000|2024-11-19 07:31:00|110174.8|110149.8|110169.7|110144.7|110175.6|110150.6|110169.6|110144.6|21
1732001470000|2024-11-19 07:31:10|110170.1|110145.1|110170.4|110145.4|110171.7|110146.7|110160.7|110135.7|23
1732001480000|2024-11-19 07:31:20|110170.3|110145.3|110177.2|110152.2|110177.2|110152.2|110170.3|110145.3|18
1732001490000|2024-11-19 07:31:30|110177.9|110152.9|110186.7|110161.7|110188.4|110163.4|110177.9|110152.9|20
1732001500000|2024-11-19 07:31:40|110188.1|110163.1|110178.6|110153.6|110190|110165|110178.6|110153.6|29
1732001510000|2024-11-19 07:31:50|110179|110154|110165.6|110140.6|110179|110154|110162.4|110137.4|25
1732001520000|2024-11-19 07:32:00|110165.8|110140.8|110143.7|110118.7|110166.5|110141.5|110136.1|110111.1|26
1732001530000|2024-11-19 07:32:10|110143.1|110118.1|110167.6|110142.6|110167.6|110142.6|110143.1|110118.1|21
1732001540000|2024-11-19 07:32:20|110168.7|110143.7|110174.2|110149.2|110177.9|110152.9|110167.6|110142.6|16
1732001550000|2024-11-19 07:32:30|110174|110149|110169|110144|110178|110153|110166|110141|21
1732001560000|2024-11-19 07:32:40|110170.8|110145.8|110175.8|110150.8|110183.8|110158.8|110170.8|110145.8|30
1732001570000|2024-11-19 07:32:50|110174.3|110149.3|110184.4|110159.4|110184.4|110159.4|110174.3|110149.3|19
1732001580000|2024-11-19 07:33:00|110183.9|110158.9|110184|110159|110184.4|110159.4|110180.1|110155.1|14
1732001590000|2024-11-19 07:33:10|110183|110158|110185.3|110160.3|110187.4|110162.4|110175.1|110150.1|28
1732001600000|2024-11-19 07:33:20|110186.2|110161.2|110181.2|110156.2|110186.8|110161.8|110181.2|110156.2|10
1732001610000|2024-11-19 07:33:30|110182.5|110157.5|110176|110151|110182.5|110157.5|110175.9|110150.9|15
1732001620000|2024-11-19 07:33:40|110176.9|110151.9|110180.6|110155.6|110180.6|110155.6|110175.4|110150.4|16
1732001630000|2024-11-19 07:33:50|110179.5|110154.5|110174.2|110149.2|110179.5|110154.5|110172.2|110147.2|15
1732001640000|2024-11-19 07:34:00|110175.9|110150.9|110161.8|110136.8|110183.4|110158.4|110161.3|110136.3|30
1732001650000|2024-11-19 07:34:10|110161.5|110136.5|110151.9|110126.9|110161.5|110136.5|110151.2|110126.2|13
1732001660000|2024-11-19 07:34:20|110148.7|110123.7|110127.1|110102.1|110148.7|110123.7|110126.6|110101.6|25
1732001670000|2024-11-19 07:34:30|110132.9|110107.9|110132.6|110107.6|110140.7|110115.7|110130.5|110105.5|20
1732001680000|2024-11-19 07:34:40|110134.6|110109.6|110141.9|110116.9|110142|110117|110129.9|110104.9|25
1732001690000|2024-11-19 07:34:50|110143.2|110118.2|110136.8|110111.8|110143.7|110118.7|110134.2|110109.2|14
1732001700000|2024-11-19 07:35:00|110137.2|110112.2|110145.1|110120.1|110145.1|110120.1|110137.2|110112.2|11
1732001710000|2024-11-19 07:35:10|110148.6|110123.6|110153.2|110128.2|110160.9|110135.9|110146.5|110121.5|21
1732001720000|2024-11-19 07:35:20|110155.1|110130.1|110136.5|110111.5|110155.1|110130.1|110135.3|110110.3|16
1732001730000|2024-11-19 07:35:30|110134.5|110109.5|110141.5|110116.5|110141.5|110116.5|110131.3|110106.3|23
1732001740000|2024-11-19 07:35:40|110141.9|110116.9|110142.8|110117.8|110145.8|110120.8|110141.9|110116.9|11
1732001750000|2024-11-19 07:35:50|110142.9|110117.9|110136.5|110111.5|110145.9|110120.9|110136.3|110111.3|19
1732001760000|2024-11-19 07:36:00|110137.9|110112.9|110144.9|110119.9|110145.4|110120.4|110134.5|110109.5|25
1732001770000|2024-11-19 07:36:10|110144.4|110119.4|110149.1|110124.1|110155.5|110130.5|110142.4|110117.4|21
1732001780000|2024-11-19 07:36:20|110147.4|110122.4|110141|110116|110149.6|110124.6|110139.3|110114.3|24
1732001790000|2024-11-19 07:36:30|110142.4|110117.4|110148.8|110123.8|110149.7|110124.7|110142.4|110117.4|15
1732001800000|2024-11-19 07:36:40|110148.2|110123.2|110149.6|110124.6|110151.1|110126.1|110146.3|110121.3|10
1732001810000|2024-11-19 07:36:50|110149.3|110124.3|110147.6|110122.6|110149.6|110124.6|110147.6|110122.6|13
1732001820000|2024-11-19 07:37:00|110147.4|110122.4|110145.3|110120.3|110147.4|110122.4|110143.8|110118.8|6
1732001830000|2024-11-19 07:37:10|110145.1|110120.1|110144.7|110119.7|110146|110121|110144.5|110119.5|11
1732001840000|2024-11-19 07:37:20|110142.7|110117.7|110135.3|110110.3|110144|110119|110135.3|110110.3|17
1732001850000|2024-11-19 07:37:30|110136.9|110111.9|110132.2|110107.2|110137.1|110112.1|110132.2|110107.2|11
1732001860000|2024-11-19 07:37:40|110133.1|110108.1|110132.2|110107.2|110133.1|110108.1|110126.8|110101.8|14
1732001870000|2024-11-19 07:37:50|110131.1|110106.1|110133.3|110108.3|110133.9|110108.9|110131.1|110106.1|11
1732001880000|2024-11-19 07:38:00|110133|110108|110125.6|110100.6|110133|110108|110123.7|110098.7|18
1732001890000|2024-11-19 07:38:10|110126.9|110101.9|110134.1|110109.1|110135.7|110110.7|110126.9|110101.9|8
1732001900000|2024-11-19 07:38:20|110133.2|110108.2|110137.5|110112.5|110138.2|110113.2|110133.1|110108.1|10
1732001910000|2024-11-19 07:38:30|110137.4|110112.4|110148.7|110123.7|110148.7|110123.7|110137.3|110112.3|13
1732001920000|2024-11-19 07:38:40|110148.9|110123.9|110145.3|110120.3|110151.5|110126.5|110145.3|110120.3|14
1732001930000|2024-11-19 07:38:50|110143.7|110118.7|110146.1|110121.1|110146.1|110121.1|110139.1|110114.1|16
1732001940000|2024-11-19 07:39:00|110140.1|110115.1|110129.4|110104.4|110146.4|110121.4|110129.2|110104.2|27
1732001950000|2024-11-19 07:39:10|110130.1|110105.1|110126.5|110101.5|110134.8|110109.8|110126.5|110101.5|19
1732001960000|2024-11-19 07:39:20|110127.9|110102.9|110132.9|110107.9|110133.4|110108.4|110127.9|110102.9|12
1732001970000|2024-11-19 07:39:30|110133.7|110108.7|110128.2|110103.2|110133.7|110108.7|110122.9|110097.9|16
1732001980000|2024-11-19 07:39:40|110128.1|110103.1|110128|110103|110128.1|110103.1|110127.5|110102.5|4
1732001990000|2024-11-19 07:39:50|110127.8|110102.8|110137.8|110112.8|110137.8|110112.8|110127.5|110102.5|19
1732002000000|2024-11-19 07:40:00|110138.8|110113.8|110145|110120|110145|110120|110138.8|110113.8|8
1732002010000|2024-11-19 07:40:10|110146.3|110121.3|110144.2|110119.2|110148.6|110123.6|110144.1|110119.1|12
1732002020000|2024-11-19 07:40:20|110144.1|110119.1|110142.3|110117.3|110147.4|110122.4|110140.2|110115.2|15
1732002030000|2024-11-19 07:40:30|110140.5|110115.5|110155.4|110130.4|110155.4|110130.4|110136|110111|19
1732002040000|2024-11-19 07:40:40|110154.8|110129.8|110157.1|110132.1|110157.1|110132.1|110154.7|110129.7|6
1732002050000|2024-11-19 07:40:50|110161.6|110136.6|110149.5|110124.5|110161.6|110136.6|110149.5|110124.5|18
1732002060000|2024-11-19 07:41:00|110151|110126|110145.9|110120.9|110151|110126|110145.6|110120.6|14
1732002070000|2024-11-19 07:41:10|110146.2|110121.2|110146.4|110121.4|110149|110124|110146.2|110121.2|7
1732002080000|2024-11-19 07:41:20|110147.3|110122.3|110149.3|110124.3|110150.2|110125.2|110147.3|110122.3|15
1732002090000|2024-11-19 07:41:30|110149.2|110124.2|110153.3|110128.3|110155.4|110130.4|110149.2|110124.2|9
1732002100000|2024-11-19 07:41:40|110154.1|110129.1|110153.7|110128.7|110154.1|110129.1|110151.9|110126.9|9
1732002110000|2024-11-19 07:41:50|110154.1|110129.1|110153.9|110128.9|110154.3|110129.3|110152.1|110127.1|8
1732002120000|2024-11-19 07:42:00|110154.6|110129.6|110176.6|110151.6|110178.6|110153.6|110154.6|110129.6|31
1732002130000|2024-11-19 07:42:10|110175.2|110150.2|110160.7|110135.7|110175.2|110150.2|110160.1|110135.1|19
1732002140000|2024-11-19 07:42:20|110162.5|110137.5|110170.4|110145.4|110170.4|110145.4|110162.5|110137.5|9
1732002150000|2024-11-19 07:42:30|110171.9|110146.9|110173.2|110148.2|110174.5|110149.5|110166.5|110141.5|19
1732002160000|2024-11-19 07:42:40|110173|110148|110175.6|110150.6|110175.9|110150.9|110168.1|110143.1|13
1732002170000|2024-11-19 07:42:50|110175.9|110150.9|110172|110147|110182.1|110157.1|110170|110145|16
1732002180000|2024-11-19 07:43:00|110171.8|110146.8|110179.9|110154.9|110181.6|110156.6|110171.8|110146.8|32
1732002190000|2024-11-19 07:43:10|110179.4|110154.4|110176.9|110151.9|110182.9|110157.9|110172.7|110147.7|41
1732002200000|2024-11-19 07:43:20|110177.9|110152.9|110177.3|110152.3|110179.2|110154.2|110171.3|110146.3|27
1732002210000|2024-11-19 07:43:30|110177.8|110152.8|110177.6|110152.6|110178.7|110153.7|110176.7|110151.7|9
1732002220000|2024-11-19 07:43:40|110176.3|110151.3|110171.9|110146.9|110176.3|110151.3|110171.2|110146.2|10
1732002230000|2024-11-19 07:43:50|110170.2|110145.2|110169|110144|110175.4|110150.4|110168.2|110143.2|30
1732002240000|2024-11-19 07:44:00|110168|110143|110171.8|110146.8|110172.3|110147.3|110168|110143|15
1732002250000|2024-11-19 07:44:10|110170.3|110145.3|110169.1|110144.1|110170.3|110145.3|110167|110142|16
1732002260000|2024-11-19 07:44:20|110170.3|110145.3|110183.2|110158.2|110183.2|110158.2|110170.3|110145.3|23
1732002270000|2024-11-19 07:44:30|110182.5|110157.5|110177.4|110152.4|110182.5|110157.5|110177.4|110152.4|16
1732002280000|2024-11-19 07:44:40|110176.8|110151.8|110168.2|110143.2|110178.7|110153.7|110168.2|110143.2|19
1732002290000|2024-11-19 07:44:50|110167.5|110142.5|110167|110142|110167.9|110142.9|110166.1|110141.1|7
1732002300000|2024-11-19 07:45:00|110166.1|110141.1|110154.9|110129.9|110168.9|110143.9|110152.4|110127.4|11
1732002310000|2024-11-19 07:45:10|110158.2|110133.2|110150.9|110125.9|110162.3|110137.3|110146|110121|25
1732002320000|2024-11-19 07:45:20|110150.7|110125.7|110151.2|110126.2|110153.6|110128.6|110149.5|110124.5|18
1732002330000|2024-11-19 07:45:30|110151.4|110126.4|110155.5|110130.5|110156.3|110131.3|110151.4|110126.4|7
1732002340000|2024-11-19 07:45:40|110151.4|110126.4|110154.2|110129.2|110154.7|110129.7|110151.4|110126.4|16
1732002350000|2024-11-19 07:45:50|110154.5|110129.5|110154.5|110129.5|110154.7|110129.7|110154.5|110129.5|4
1732002360000|2024-11-19 07:46:00|110155.8|110130.8|110163.8|110138.8|110170.2|110145.2|110155.4|110130.4|17
1732002370000|2024-11-19 07:46:10|110163.6|110138.6|110168.4|110143.4|110168.4|110143.4|110162.9|110137.9|10
1732002380000|2024-11-19 07:46:20|110168.5|110143.5|110170.2|110145.2|110170.2|110145.2|110168.3|110143.3|7
1732002390000|2024-11-19 07:46:30|110171.5|110146.5|110175.8|110150.8|110175.8|110150.8|110171.5|110146.5|7
1732002400000|2024-11-19 07:46:40|110175.3|110150.3|110177.7|110152.7|110177.7|110152.7|110174.9|110149.9|8
1732002410000|2024-11-19 07:46:50|110177.6|110152.6|110175|110150|110186.2|110161.2|110172.1|110147.1|26
1732002420000|2024-11-19 07:47:00|110175.3|110150.3|110183|110158|110183|110158|110173.3|110148.3|17
1732002430000|2024-11-19 07:47:10|110182.2|110157.2|110181.3|110156.3|110183.1|110158.1|110181.2|110156.2|8
1732002440000|2024-11-19 07:47:20|110183|110158|110173.7|110148.7|110183|110158|110171.6|110146.6|21
1732002450000|2024-11-19 07:47:30|110172.4|110147.4|110175|110150|110176.2|110151.2|110172.4|110147.4|10
1732002460000|2024-11-19 07:47:40|110176.1|110151.1|110177.1|110152.1|110177.9|110152.9|110175.3|110150.3|12
1732002470000|2024-11-19 07:47:50|110174.7|110149.7|110175.7|110150.7|110177.2|110152.2|110174.4|110149.4|9
1732002480000|2024-11-19 07:48:00|110174.9|110149.9|110181|110156|110181|110156|110174.9|110149.9|12
1732002490000|2024-11-19 07:48:10|110181.1|110156.1|110175.6|110150.6|110181.1|110156.1|110175.6|110150.6|13
1732002500000|2024-11-19 07:48:20|110176.9|110151.9|110181.7|110156.7|110184.5|110159.5|110175.2|110150.2|16
1732002510000|2024-11-19 07:48:30|110181.6|110156.6|110185.4|110160.4|110185.4|110160.4|110181.6|110156.6|15
1732002520000|2024-11-19 07:48:40|110184.7|110159.7|110181.4|110156.4|110184.7|110159.7|110177.1|110152.1|26
1732002530000|2024-11-19 07:48:50|110181.3|110156.3|110169.4|110144.4|110182.1|110157.1|110169.2|110144.2|15
1732002540000|2024-11-19 07:49:00|110168.6|110143.6|110168|110143|110172.9|110147.9|110168|110143|13
1732002550000|2024-11-19 07:49:10|110167.4|110142.4|110171.9|110146.9|110171.9|110146.9|110166|110141|11
1732002560000|2024-11-19 07:49:20|110172.1|110147.1|110173.4|110148.4|110175.5|110150.5|110172.1|110147.1|11
1732002570000|2024-11-19 07:49:30|110173.5|110148.5|110183.5|110158.5|110183.5|110158.5|110173.5|110148.5|10
1732002580000|2024-11-19 07:49:40|110183.3|110158.3|110186.9|110161.9|110188.4|110163.4|110183.3|110158.3|11
1732002590000|2024-11-19 07:49:50|110186.7|110161.7|110188.1|110163.1|110190.7|110165.7|110186.7|110161.7|20
1732002600000|2024-11-19 07:50:00|110188.7|110163.7|110204.7|110179.7|110204.7|110179.7|110188.7|110163.7|22
1732002610000|2024-11-19 07:50:10|110206.1|110181.1|110206.5|110181.5|110207.9|110182.9|110206.1|110181.1|9
1732002620000|2024-11-19 07:50:20|110206.4|110181.4|110203.1|110178.1|110206.4|110181.4|110202.6|110177.6|6
1732002630000|2024-11-19 07:50:30|110202.6|110177.6|110204.2|110179.2|110204.2|110179.2|110200.4|110175.4|8
1732002640000|2024-11-19 07:50:40|110203.7|110178.7|110204.1|110179.1|110204.4|110179.4|110200.7|110175.7|18
1732002650000|2024-11-19 07:50:50|110203.6|110178.6|110200.5|110175.5|110209.6|110184.6|110193|110168|34
1732002660000|2024-11-19 07:51:00|110201.7|110176.7|110199.8|110174.8|110201.7|110176.7|110198.9|110173.9|7
1732002670000|2024-11-19 07:51:10|110200.4|110175.4|110188|110163|110204.5|110179.5|110185.8|110160.8|18
1732002680000|2024-11-19 07:51:20|110188.8|110163.8|110194.4|110169.4|110194.9|110169.9|110188.8|110163.8|15
1732002690000|2024-11-19 07:51:30|110194.9|110169.9|110192.9|110167.9|110196.7|110171.7|110184.1|110159.1|25
1732002700000|2024-11-19 07:51:40|110191.8|110166.8|110188.5|110163.5|110191.8|110166.8|110186.2|110161.2|32
1732002710000|2024-11-19 07:51:50|110187.9|110162.9|110189.7|110164.7|110190.4|110165.4|110187.6|110162.6|15
1732002720000|2024-11-19 07:52:00|110188.9|110163.9|110185.7|110160.7|110189.5|110164.5|110177.6|110152.6|25
1732002730000|2024-11-19 07:52:10|110186.2|110161.2|110176.5|110151.5|110186.2|110161.2|110174.1|110149.1|25
1732002740000|2024-11-19 07:52:20|110175.5|110150.5|110176|110151|110176.6|110151.6|110174|110149|16
1732002750000|2024-11-19 07:52:30|110175.3|110150.3|110170.2|110145.2|110175.3|110150.3|110169.5|110144.5|16
1732002760000|2024-11-19 07:52:40|110171.6|110146.6|110179.1|110154.1|110183.8|110158.8|110171.6|110146.6|11
1732002770000|2024-11-19 07:52:50|110178.9|110153.9|110180.2|110155.2|110180.2|110155.2|110177.6|110152.6|11
1732002780000|2024-11-19 07:53:00|110181|110156|110187.7|110162.7|110187.7|110162.7|110181|110156|15
1732002790000|2024-11-19 07:53:10|110188.7|110163.7|110189.4|110164.4|110191.7|110166.7|110186.5|110161.5|17
1732002800000|2024-11-19 07:53:20|110190.4|110165.4|110192.6|110167.6|110192.6|110167.6|110187.1|110162.1|21
1732002810000|2024-11-19 07:53:30|110192.2|110167.2|110193.1|110168.1|110194.6|110169.6|110189.5|110164.5|20
1732002820000|2024-11-19 07:53:40|110193.2|110168.2|110182.3|110157.3|110193.2|110168.2|110181.9|110156.9|20
1732002830000|2024-11-19 07:53:50|110181.5|110156.5|110185|110160|110185|110160|110180.2|110155.2|17
1732002840000|2024-11-19 07:54:00|110184.7|110159.7|110180.5|110155.5|110188.2|110163.2|110180.5|110155.5|25
1732002850000|2024-11-19 07:54:10|110179.1|110154.1|110179.8|110154.8|110181.4|110156.4|110176.6|110151.6|14
1732002860000|2024-11-19 07:54:20|110178.8|110153.8|110181.5|110156.5|110181.5|110156.5|110178.4|110153.4|14
1732002870000|2024-11-19 07:54:30|110182.2|110157.2|110185.2|110160.2|110185.8|110160.8|110182.2|110157.2|9
1732002880000|2024-11-19 07:54:40|110185.3|110160.3|110185.9|110160.9|110185.9|110160.9|110183.2|110158.2|8
1732002890000|2024-11-19 07:54:50|110185.2|110160.2|110187.3|110162.3|110190.3|110165.3|110185.2|110160.2|10
1732002900000|2024-11-19 07:55:00|110184.7|110159.7|110176.3|110151.3|110187.9|110162.9|110175.5|110150.5|30
1732002910000|2024-11-19 07:55:10|110176.7|110151.7|110187.3|110162.3|110188.7|110163.7|110174.5|110149.5|26
1732002920000|2024-11-19 07:55:20|110186|110161|110197.1|110172.1|110200.9|110175.9|110184.1|110159.1|22
1732002930000|2024-11-19 07:55:30|110195.9|110170.9|110195.2|110170.2|110197.5|110172.5|110194.6|110169.6|15
1732002940000|2024-11-19 07:55:40|110196.9|110171.9|110195.2|110170.2|110197.6|110172.6|110194.8|110169.8|18
1732002950000|2024-11-19 07:55:50|110197.5|110172.5|110226.6|110201.6|110229.9|110204.9|110197.5|110172.5|25
1732002960000|2024-11-19 07:56:00|110227.5|110202.5|110236.7|110211.7|110239.6|110214.6|110227.5|110202.5|25
1732002970000|2024-11-19 07:56:10|110235.4|110210.4|110216.4|110191.4|110235.4|110210.4|110216.4|110191.4|28
1732002980000|2024-11-19 07:56:20|110216.1|110191.1|110208.6|110183.6|110216.1|110191.1|110206|110181|23
1732002990000|2024-11-19 07:56:30|110207.9|110182.9|110224.2|110199.2|110225.9|110200.9|110204.4|110179.4|20
1732003000000|2024-11-19 07:56:40|110224.9|110199.9|110229.2|110204.2|110229.2|110204.2|110224.1|110199.1|9
1732003010000|2024-11-19 07:56:50|110228.8|110203.8|110223.1|110198.1|110229.2|110204.2|110219.6|110194.6|27
1732003020000|2024-11-19 07:57:00|110220.2|110195.2|110222.3|110197.3|110222.9|110197.9|110219.6|110194.6|14
1732003030000|2024-11-19 07:57:10|110220.7|110195.7|110239.2|110214.2|110239.2|110214.2|110218.7|110193.7|28
1732003040000|2024-11-19 07:57:20|110242.1|110217.1|110233.9|110208.9|110243|110218|110232.6|110207.6|23
1732003050000|2024-11-19 07:57:30|110233.2|110208.2|110235.9|110210.9|110237.3|110212.3|110233.2|110208.2|16
1732003060000|2024-11-19 07:57:40|110238.2|110213.2|110238.1|110213.1|110243.9|110218.9|110236.6|110211.6|25
1732003070000|2024-11-19 07:57:50|110238.5|110213.5|110235.4|110210.4|110238.5|110213.5|110235.1|110210.1|17
1732003080000|2024-11-19 07:58:00|110235.3|110210.3|110239.4|110214.4|110240.4|110215.4|110234.7|110209.7|12
1732003090000|2024-11-19 07:58:10|110238.8|110213.8|110250.7|110225.7|110259|110234|110238.6|110213.6|19
1732003100000|2024-11-19 07:58:20|110254.3|110229.3|110241.1|110216.1|110255.1|110230.1|110240.3|110215.3|28
1732003110000|2024-11-19 07:58:30|110242|110217|110247.5|110222.5|110247.5|110222.5|110234.3|110209.3|23
1732003120000|2024-11-19 07:58:40|110250.8|110225.8|110262.8|110237.8|110263.6|110238.6|110248.5|110223.5|32
1732003130000|2024-11-19 07:58:50|110263.6|110238.6|110255.1|110230.1|110264.8|110239.8|110250.9|110225.9|18
1732003140000|2024-11-19 07:59:00|110256.1|110231.1|110276.4|110251.4|110280.9|110255.9|110255.9|110230.9|39
1732003150000|2024-11-19 07:59:10|110275.1|110250.1|110284.1|110259.1|110287.2|110262.2|110273.4|110248.4|22
1732003160000|2024-11-19 07:59:20|110283.3|110258.3|110270.6|110245.6|110284|110259|110270.6|110245.6|17
1732003170000|2024-11-19 07:59:30|110270.7|110245.7|110280.8|110255.8|110284.2|110259.2|110270.2|110245.2|25
1732003180000|2024-11-19 07:59:40|110283.4|110258.4|110288|110263|110297.1|110272.1|110283.1|110258.1|30
1732003190000|2024-11-19 07:59:50|110290|110265|110302.3|110277.3|110302.3|110277.3|110287.6|110262.6|25
1732003200000|2024-11-19 08:00:00|110303.1|110278.1|110259.6|110234.6|110303.8|110278.8|110259.6|110234.6|40
1732003210000|2024-11-19 08:00:10|110260.8|110235.8|110237.3|110212.3|110260.8|110235.8|110236.6|110211.6|37
1732003220000|2024-11-19 08:00:20|110240.4|110215.4|110225.2|110200.2|110242|110217|110225.2|110200.2|28
1732003230000|2024-11-19 08:00:30|110223.5|110198.5|110216|110191|110227.3|110202.3|110215.6|110190.6|26
1732003240000|2024-11-19 08:00:40|110217.3|110192.3|110272.3|110222.3|110272.4|110225.7|110213.5|110188.5|24
1732003250000|2024-11-19 08:00:50|110271|110221|110251.4|110226.4|110271|110238.6|110251.4|110213.1|32
1732003260000|2024-11-19 08:01:00|110251.7|110226.7|110244.5|110219.5|110263.6|110238.6|110241.3|110216.3|39
1732003270000|2024-11-19 08:01:10|110241.6|110216.6|110252|110227|110253|110228|110241.1|110216.1|37
1732003280000|2024-11-19 08:01:20|110252.2|110227.2|110258.2|110233.2|110264.6|110239.6|110248.4|110223.4|26
1732003290000|2024-11-19 08:01:30|110258.9|110233.9|110252.6|110227.6|110259.7|110234.7|110252.6|110227.6|30
1732003300000|2024-11-19 08:01:40|110252.7|110227.7|110256.5|110231.5|110265.9|110231.5|110248|110213.4|21
1732003310000|2024-11-19 08:01:50|110256|110231|110249.2|110224.2|110256|110231|110245|110220|31
1732003320000|2024-11-19 08:02:00|110249.7|110224.7|110208.7|110183.7|110250.7|110225.7|110208.7|110183.7|47
1732003330000|2024-11-19 08:02:10|110208.9|110183.9|110235.1|110210.1|110241|110216|110206.5|110181.5|47
1732003340000|2024-11-19 08:02:20|110237.8|110212.8|110239.2|110214.2|110242.4|110217.4|110234.3|110209.3|23
1732003350000|2024-11-19 08:02:30|110244.7|110219.7|110210.1|110185.1|110244.7|110219.7|110210|110185|42
1732003360000|2024-11-19 08:02:40|110209.8|110184.8|110209.9|110184.9|110214.3|110189.3|110200.4|110175.4|49
1732003370000|2024-11-19 08:02:50|110209.7|110184.7|110213.2|110188.2|110213.8|110188.8|110206.3|110181.3|29
1732003380000|2024-11-19 08:03:00|110212.9|110187.9|110189.9|110164.9|110220.1|110195.1|110176.6|110151.6|39
1732003390000|2024-11-19 08:03:10|110191|110166|110198.8|110173.8|110199.1|110174.1|110186.3|110161.3|20
1732003400000|2024-11-19 08:03:20|110198.9|110173.9|110195.8|110170.8|110200.2|110175.2|110195.7|110170.7|17
1732003410000|2024-11-19 08:03:30|110197.5|110172.5|110172.3|110147.3|110202.5|110177.5|110166.6|110141.6|24
1732003420000|2024-11-19 08:03:40|110172|110147|110149.7|110124.7|110172|110147|110148.6|110123.6|37
1732003430000|2024-11-19 08:03:50|110149.4|110124.4|110159.4|110134.4|110161.1|110136.1|110147.7|110122.7|31
1732003440000|2024-11-19 08:04:00|110164.3|110139.3|110156.8|110131.8|110164.3|110139.3|110156.4|110131.4|17
1732003450000|2024-11-19 08:04:10|110158.7|110133.7|110156|110131|110161.7|110136.7|110156|110131|10
1732003460000|2024-11-19 08:04:20|110155.4|110130.4|110159.1|110134.1|110165.7|110140.7|110155.4|110130.4|16
1732003470000|2024-11-19 08:04:30|110159.2|110134.2|110152.3|110127.3|110160.6|110135.6|110151.1|110126.1|19
1732003480000|2024-11-19 08:04:40|110152.6|110127.6|110156.9|110131.9|110159.6|110134.6|110152.4|110127.4|24
1732003490000|2024-11-19 08:04:50|110156.7|110131.7|110161.1|110136.1|110166.9|110141.9|110156.7|110131.7|29
1732003500000|2024-11-19 08:05:00|110161.7|110136.7|110168.2|110143.2|110172.9|110147.9|110160.4|110135.4|44
1732003510000|2024-11-19 08:05:10|110168.7|110143.7|110163.4|110138.4|110168.7|110143.7|110155.9|110130.9|33
1732003520000|2024-11-19 08:05:20|110161.7|110136.7|110161.7|110136.7|110163.6|110138.6|110160.4|110135.4|22
1732003530000|2024-11-19 08:05:30|110161.8|110136.8|110161.3|110136.3|110166.1|110141.1|110160.8|110135.8|17
1732003540000|2024-11-19 08:05:40|110161.4|110136.4|110170.8|110145.8|110171.5|110146.5|110159.4|110134.4|22
1732003550000|2024-11-19 08:05:50|110170.7|110145.7|110180.1|110155.1|110185.7|110160.7|110164|110139|26
1732003560000|2024-11-19 08:06:00|110181.7|110156.7|110178.2|110153.2|110191.6|110166.6|110178.2|110153.2|24
1732003570000|2024-11-19 08:06:10|110175.4|110150.4|110184|110159|110194.8|110169.8|110173.1|110148.1|38
1732003580000|2024-11-19 08:06:20|110183.3|110158.3|110163.6|110138.6|110183.3|110158.3|110161.3|110136.3|27
1732003590000|2024-11-19 08:06:30|110163.3|110138.3|110154.4|110129.4|110166.3|110141.3|110151.2|110126.2|20
1732003600000|2024-11-19 08:06:40|110153.7|110128.7|110160.1|110135.1|110171.5|110146.5|110153.7|110128.7|29
1732003610000|2024-11-19 08:06:50|110159.8|110134.8|110160.6|110135.6|110162.4|110137.4|110157|110132|24
1732003620000|2024-11-19 08:07:00|110160.8|110135.8|110149|110124|110165.7|110140.7|110142.5|110117.5|40
1732003630000|2024-11-19 08:07:10|110148|110123|110156.4|110131.4|110156.4|110131.4|110147.3|110122.3|21
1732003640000|2024-11-19 08:07:20|110155.8|110130.8|110153.9|110128.9|110155.8|110130.8|110152.6|110127.6|15
1732003650000|2024-11-19 08:07:30|110154|110129|110147.4|110122.4|110154|110129|110136.8|110111.8|36
1732003660000|2024-11-19 08:07:40|110145.8|110120.8|110145.8|110120.8|110152.2|110127.2|110141.8|110116.8|36
1732003670000|2024-11-19 08:07:50|110145.7|110120.7|110147.1|110122.1|110152.3|110127.3|110145.1|110120.1|27
1732003680000|2024-11-19 08:08:00|110146.5|110121.5|110142.5|110117.5|110150.5|110125.5|110134.6|110109.6|31
1732003690000|2024-11-19 08:08:10|110139.2|110114.2|110144.3|110119.3|110147.5|110122.5|110135.7|110110.7|19
1732003700000|2024-11-19 08:08:20|110143.1|110118.1|110147.8|110122.8|110150|110125|110137|110112|26
1732003710000|2024-11-19 08:08:30|110147.1|110122.1|110156.7|110131.7|110156.7|110131.7|110147.1|110122.1|13
1732003720000|2024-11-19 08:08:40|110155.7|110130.7|110165.8|110140.8|110167.3|110142.3|110152.1|110127.1|25
1732003730000|2024-11-19 08:08:50|110165.6|110140.6|110151.4|110126.4|110165.7|110140.7|110151.4|110126.4|23
1732003740000|2024-11-19 08:09:00|110151.8|110126.8|110162.4|110137.4|110162.4|110137.4|110151.3|110126.3|28
1732003750000|2024-11-19 08:09:10|110163.1|110138.1|110150|110125|110163.8|110138.8|110148.4|110123.4|30
1732003760000|2024-11-19 08:09:20|110150.2|110125.2|110166|110141|110168|110143|110149.9|110124.9|24
1732003770000|2024-11-19 08:09:30|110164.3|110139.3|110161.3|110136.3|110167.2|110142.2|110159.9|110134.9|33
1732003780000|2024-11-19 08:09:40|110160.7|110135.7|110161.9|110136.9|110171.3|110146.3|110159.3|110134.3|25
1732003790000|2024-11-19 08:09:50|110163.4|110138.4|110151.5|110126.5|110165|110140|110151.5|110126.5|36
1732003800000|2024-11-19 08:10:00|110150.4|110125.4|110153|110128|110173.5|110148.5|110150.4|110125.4|32
1732003810000|2024-11-19 08:10:10|110153.3|110128.3|110153.9|110128.9|110158.8|110133.8|110150.7|110125.7|20
1732003820000|2024-11-19 08:10:20|110153.4|110128.4|110155.2|110130.2|110155.2|110130.2|110151.8|110126.8|9
1732003830000|2024-11-19 08:10:30|110154.7|110129.7|110146.1|110121.1|110154.8|110129.8|110146.1|110121.1|18
1732003840000|2024-11-19 08:10:40|110146.5|110121.5|110143.6|110118.6|110150.9|110125.9|110143.6|110118.6|13
1732003850000|2024-11-19 08:10:50|110137.2|110112.2|110115.4|110090.4|110138.1|110113.1|110113.6|110088.6|30
1732003860000|2024-11-19 08:11:00|110114.7|110089.7|110113.7|110088.7|110116.6|110091.6|110112.3|110087.3|12
1732003870000|2024-11-19 08:11:10|110112.7|110087.7|110077.7|110052.7|110112.7|110087.7|110077.7|110052.7|32
1732003880000|2024-11-19 08:11:20|110078.6|110053.6|110072.3|110047.3|110084.2|110059.2|110069.1|110044.1|33
1732003890000|2024-11-19 08:11:30|110075.7|110050.7|110087.5|110062.5|110088.3|110063.3|110071.2|110046.2|32
1732003900000|2024-11-19 08:11:40|110086.8|110061.8|110096.2|110071.2|110096.2|110071.2|110083.7|110058.7|23
1732003910000|2024-11-19 08:11:50|110097|110072|110104.2|110079.2|110104.8|110079.8|110097|110072|18
1732003920000|2024-11-19 08:12:00|110105.1|110080.1|110115.1|110090.1|110115.1|110090.1|110104.2|110079.2|27
1732003930000|2024-11-19 08:12:10|110115.3|110090.3|110123.8|110098.8|110127|110102|110115.1|110090.1|31
1732003940000|2024-11-19 08:12:20|110125.1|110100.1|110112.2|110087.2|110127.6|110102.6|110112.2|110087.2|24
1732003950000|2024-11-19 08:12:30|110111.3|110086.3|110106.6|110081.6|110111.3|110086.3|110105.1|110080.1|17
1732003960000|2024-11-19 08:12:40|110108.2|110083.2|110117.5|110092.5|110121.1|110096.1|110108.2|110083.2|25
1732003970000|2024-11-19 08:12:50|110114.9|110089.9|110119.7|110094.7|110119.7|110094.7|110111.2|110086.2|23
1732003980000|2024-11-19 08:13:00|110120.7|110095.7|110117.4|110092.4|110125|110100|110117.4|110092.4|24
1732003990000|2024-11-19 08:13:10|110118.6|110093.6|110120.8|110095.8|110128.1|110103.1|110116.6|110091.6|23
1732004000000|2024-11-19 08:13:20|110122.1|110097.1|110107.4|110082.4|110122.1|110097.1|110107.4|110082.4|10
1732004010000|2024-11-19 08:13:30|110108.2|110083.2|110106.9|110081.9|110110.9|110085.9|110102.8|110077.8|22
1732004020000|2024-11-19 08:13:40|110108.1|110083.1|110114|110089|110114.5|110089.5|110107|110082|18
1732004030000|2024-11-19 08:13:50|110112.4|110087.4|110116.7|110091.7|110119.5|110094.5|110111|110086|14
1732004040000|2024-11-19 08:14:00|110118.5|110093.5|110134.3|110109.3|110134.6|110109.6|110118.5|110093.5|14
1732004050000|2024-11-19 08:14:10|110136.6|110111.6|110144.1|110119.1|110144.1|110119.1|110132.4|110107.4|27
1732004060000|2024-11-19 08:14:20|110144.9|110119.9|110156.4|110131.4|110163.3|110138.3|110144.9|110119.9|19
1732004070000|2024-11-19 08:14:30|110157.2|110132.2|110164.6|110139.6|110166.1|110141.1|110157.2|110132.2|16
1732004080000|2024-11-19 08:14:40|110164.3|110139.3|110165.4|110140.4|110165.4|110140.4|110160|110135|15
1732004090000|2024-11-19 08:14:50|110165.5|110140.5|110154.1|110129.1|110165.5|110140.5|110149.5|110124.5|26
1732004100000|2024-11-19 08:15:00|110154.4|110129.4|110151.5|110126.5|110155.4|110130.4|110146.3|110121.3|23
1732004110000|2024-11-19 08:15:10|110153.1|110128.1|110147.6|110122.6|110155.6|110130.6|110144|110119|31
1732004120000|2024-11-19 08:15:20|110146.2|110121.2|110134.6|110109.6|110149.4|110124.4|110134.6|110109.6|21
1732004130000|2024-11-19 08:15:30|110134.1|110109.1|110133.5|110108.5|110134.8|110109.8|110133.5|110108.5|8
1732004140000|2024-11-19 08:15:40|110133.6|110108.6|110128.3|110103.3|110141|110116|110128.3|110103.3|19
1732004150000|2024-11-19 08:15:50|110128.8|110103.8|110132|110107|110133.6|110108.6|110127.2|110102.2|17
1732004160000|2024-11-19 08:16:00|110131.5|110106.5|110129.5|110104.5|110132.8|110107.8|110121.7|110096.7|24
1732004170000|2024-11-19 08:16:10|110128.5|110103.5|110133.4|110108.4|110133.8|110108.8|110125.6|110100.6|17
1732004180000|2024-11-19 08:16:20|110134.3|110109.3|110143.3|110118.3|110143.8|110118.8|110134.3|110109.3|15
1732004190000|2024-11-19 08:16:30|110143.8|110118.8|110148.9|110123.9|110150.5|110125.5|110139.4|110114.4|19
1732004200000|2024-11-19 08:16:40|110150|110125|110126.9|110101.9|110150|110125|110126.9|110101.9|19
1732004210000|2024-11-19 08:16:50|110126.8|110101.8|110143|110118|110144.2|110119.2|110121.4|110096.4|27
1732004220000|2024-11-19 08:17:00|110143.7|110118.7|110140.7|110115.7|110147|110122|110136.3|110111.3|18
1732004230000|2024-11-19 08:17:10|110142.3|110117.3|110115.1|110090.1|110143.1|110118.1|110113.9|110088.9|21
1732004240000|2024-11-19 08:17:20|110114.9|110089.9|110097.7|110072.7|110116|110091|110093.4|110068.4|33
1732004250000|2024-11-19 08:17:30|110099|110074|110082.1|110057.1|110099|110074|110082|110057|27
1732004260000|2024-11-19 08:17:40|110081.6|110056.6|110077.3|110052.3|110083.5|110058.5|110074.7|110049.7|11
1732004270000|2024-11-19 08:17:50|110071.4|110046.4|110071|110046|110076.5|110051.5|110071|110046|22
1732004280000|2024-11-19 08:18:00|110071.9|110046.9|110044.5|110019.5|110071.9|110046.9|110044.5|110019.5|44
1732004290000|2024-11-19 08:18:10|110043.8|110018.8|110040.4|110015.4|110049.2|110024.2|110037.1|110012.1|28
1732004300000|2024-11-19 08:18:20|110040.8|110015.8|110035.9|110010.9|110040.9|110015.9|110033.3|110008.3|20
1732004310000|2024-11-19 08:18:30|110035.8|110010.8|110027.8|110002.8|110048.2|110023.2|110027.3|110002.3|25
1732004320000|2024-11-19 08:18:40|110028.3|110003.3|110044.5|110019.5|110046.2|110021.2|110028.3|110003.3|18
1732004330000|2024-11-19 08:18:50|110051.1|110026.1|110040.4|110015.4|110051.1|110026.1|110038.4|110013.4|31
1732004340000|2024-11-19 08:19:00|110041|110016|110046.2|110021.2|110047.5|110022.5|110037.3|110012.3|28
1732004350000|2024-11-19 08:19:10|110049.7|110024.7|110062.8|110037.8|110064|110039|110049.7|110024.7|25
1732004360000|2024-11-19 08:19:20|110064.3|110039.3|110091.3|110066.3|110093.9|110068.9|110063.2|110038.2|27
1732004370000|2024-11-19 08:19:30|110090|110065|110077.5|110052.5|110090.9|110065.9|110077.5|110052.5|25
1732004380000|2024-11-19 08:19:40|110078.5|110053.5|110075.4|110050.4|110080.8|110055.8|110075|110050|17
1732004390000|2024-11-19 08:19:50|110075.5|110050.5|110074|110049|110083.8|110058.8|110072.3|110047.3|36
1732004400000|2024-11-19 08:20:00|110074.4|110049.4|110045.6|110020.6|110074.7|110049.7|110045.6|110020.6|32
1732004410000|2024-11-19 08:20:10|110044.6|110019.6|110047.5|110022.5|110052.8|110027.8|110043.8|110018.8|22
1732004420000|2024-11-19 08:20:20|110047.3|110022.3|110043.9|110018.9|110047.6|110022.6|110039.4|110014.4|24
1732004430000|2024-11-19 08:20:30|110045.3|110020.3|110057.1|110032.1|110057.1|110032.1|110045.3|110020.3|22
1732004440000|2024-11-19 08:20:40|110057.7|110032.7|110050.8|110025.8|110060.3|110035.3|110050.8|110025.8|28
1732004450000|2024-11-19 08:20:50|110049.5|110024.5|110037|110012|110049.5|110024.5|110036.8|110011.8|26
1732004460000|2024-11-19 08:21:00|110035.4|110010.4|110042|110017|110044.9|110019.9|110030.6|110005.6|21
1732004470000|2024-11-19 08:21:10|110040.6|110015.6|110047.3|110022.3|110047.3|110022.3|110036.4|110011.4|18
1732004480000|2024-11-19 08:21:20|110046.5|110021.5|110049.5|110024.5|110049.5|110024.5|110044.5|110019.5|7
1732004490000|2024-11-19 08:21:30|110051.5|110026.5|110042.6|110017.6|110051.5|110026.5|110041.9|110016.9|14
1732004500000|2024-11-19 08:21:40|110043.6|110018.6|110051.4|110026.4|110051.4|110026.4|110043.6|110018.6|9
1732004510000|2024-11-19 08:21:50|110049.3|110024.3|110044.4|110019.4|110050.4|110025.4|110044.4|110019.4|11
1732004520000|2024-11-19 08:22:00|110043.3|110018.3|110032.9|110007.9|110043.3|110018.3|110030|110005|20
1732004530000|2024-11-19 08:22:10|110029.6|110004.6|110061.2|110036.2|110061.2|110036.2|110028.7|110003.7|26
1732004540000|2024-11-19 08:22:20|110061|110036|110058.4|110033.4|110066.4|110041.4|110058.2|110033.2|18
1732004550000|2024-11-19 08:22:30|110058.3|110033.3|110060.2|110035.2|110069.6|110044.6|110056.6|110031.6|33
1732004560000|2024-11-19 08:22:40|110059.9|110034.9|110065.6|110040.6|110074.7|110049.7|110057.7|110032.7|27
1732004570000|2024-11-19 08:22:50|110064.3|110039.3|110052.3|110027.3|110065.1|110040.1|110051.9|110026.9|28
1732004580000|2024-11-19 08:23:00|110050.6|110025.6|110050.4|110025.4|110054.3|110029.3|110043.7|110018.7|34
1732004590000|2024-11-19 08:23:10|110051.9|110026.9|110055.2|110030.2|110055.3|110030.3|110051.5|110026.5|16
1732004600000|2024-11-19 08:23:20|110055.4|110030.4|110050.6|110025.6|110059.3|110034.3|110050.6|110025.6|21
1732004610000|2024-11-19 08:23:30|110051.7|110026.7|110046.3|110021.3|110052.8|110027.8|110046.3|110021.3|9
1732004620000|2024-11-19 08:23:40|110047.9|110022.9|110056.7|110031.7|110059.3|110034.3|110047.9|110022.9|21
1732004630000|2024-11-19 08:23:50|110056.6|110031.6|110061.1|110036.1|110063.5|110038.5|110056.5|110031.5|20
1732004640000|2024-11-19 08:24:00|110061|110036|110064.4|110039.4|110068|110043|110055.2|110030.2|35
1732004650000|2024-11-19 08:24:10|110064.5|110039.5|110064.7|110039.7|110065.7|110040.7|110060.8|110035.8|14
1732004660000|2024-11-19 08:24:20|110064.1|110039.1|110081|110056|110082|110057|110062.1|110037.1|38
1732004670000|2024-11-19 08:24:30|110082.1|110057.1|110085|110060|110087.9|110062.9|110080.3|110055.3|23
1732004680000|2024-11-19 08:24:40|110086.1|110061.1|110090|110065|110090.5|110065.5|110086.1|110061.1|22
1732004690000|2024-11-19 08:24:50|110089.1|110064.1|110081.2|110056.2|110089.1|110064.1|110081.2|110056.2|18
1732004700000|2024-11-19 08:25:00|110081.8|110056.8|110086.9|110061.9|110088|110063|110078.5|110053.5|18
1732004710000|2024-11-19 08:25:10|110087.9|110062.9|110088.5|110063.5|110092.1|110067.1|110083.1|110058.1|21
1732004720000|2024-11-19 08:25:20|110089.6|110064.6|110107|110082|110121.4|110096.4|110082.7|110057.7|27
1732004730000|2024-11-19 08:25:30|110106|110081|110103.8|110078.8|110106|110081|110095.2|110070.2|19
1732004740000|2024-11-19 08:25:40|110103.7|110078.7|110109.5|110084.5|110112|110087|110103.7|110078.7|18
1732004750000|2024-11-19 08:25:50|110109.4|110084.4|110104.4|110079.4|110110|110085|110102.7|110077.7|23
1732004760000|2024-11-19 08:26:00|110104.3|110079.3|110104.7|110079.7|110110.3|110085.3|110101.3|110076.3|34
1732004770000|2024-11-19 08:26:10|110105|110080|110102.4|110077.4|110105|110080|110098.8|110073.8|20
1732004780000|2024-11-19 08:26:20|110101.7|110076.7|110094.1|110069.1|110106.5|110081.5|110094.1|110069.1|25
1732004790000|2024-11-19 08:26:30|110095.2|110070.2|110094.3|110069.3|110097.1|110072.1|110092.8|110067.8|17
1732004800000|2024-11-19 08:26:40|110093.8|110068.8|110099.3|110074.3|110099.3|110074.3|110093.8|110068.8|21
1732004810000|2024-11-19 08:26:50|110099.8|110074.8|110115.2|110090.2|110115.2|110090.2|110099.8|110074.8|17
1732004820000|2024-11-19 08:27:00|110115.4|110090.4|110114.5|110089.5|110121.3|110096.3|110114.5|110089.5|25
1732004830000|2024-11-19 08:27:10|110114.4|110089.4|110114.4|110089.4|110118.2|110093.2|110114.4|110089.4|12
1732004840000|2024-11-19 08:27:20|110114.5|110089.5|110103.9|110078.9|110115.9|110090.9|110103.9|110078.9|17
1732004850000|2024-11-19 08:27:30|110103.2|110078.2|110095.3|110070.3|110104.9|110079.9|110093.6|110068.6|26
1732004860000|2024-11-19 08:27:40|110094.9|110069.9|110067.3|110042.3|110096.2|110071.2|110067.3|110042.3|38
1732004870000|2024-11-19 08:27:50|110069.8|110044.8|110071.5|110046.5|110076.5|110051.5|110058.2|110033.2|40
1732004880000|2024-11-19 08:28:00|110067.5|110042.5|110056.5|110031.5|110070.7|110045.7|110056.5|110031.5|27
1732004890000|2024-11-19 08:28:10|110056.1|110031.1|110061.8|110036.8|110068.4|110043.4|110056.1|110031.1|36
1732004900000|2024-11-19 08:28:20|110062.8|110037.8|110071.5|110046.5|110071.8|110046.8|110062.5|110037.5|18
1732004910000|2024-11-19 08:28:30|110071.8|110046.8|110076.6|110051.6|110085.6|110060.6|110071.5|110046.5|31
1732004920000|2024-11-19 08:28:40|110077.1|110052.1|110073.5|110048.5|110078|110053|110073.4|110048.4|19
1732004930000|2024-11-19 08:28:50|110072.4|110047.4|110062.9|110037.9|110072.4|110047.4|110062.4|110037.4|39
1732004940000|2024-11-19 08:29:00|110063.9|110038.9|110079|110054|110080.1|110055.1|110053.8|110028.8|30
1732004950000|2024-11-19 08:29:10|110078.5|110053.5|110080.5|110055.5|110083.1|110058.1|110070.7|110045.7|20
1732004960000|2024-11-19 08:29:20|110080|110055|110094.2|110069.2|110095.8|110070.8|110073.4|110048.4|41
1732004970000|2024-11-19 08:29:30|110093.5|110068.5|110091.5|110066.5|110101.7|110076.7|110089.1|110064.1|35
1732004980000|2024-11-19 08:29:40|110090.7|110065.7|110115.2|110090.2|110116.5|110091.5|110086.4|110061.4|35
1732004990000|2024-11-19 08:29:50|110114.8|110089.8|110123|110098|110124.9|110099.9|110113.4|110088.4|32
1732005000000|2024-11-19 08:30:00|110121.2|110096.2|110124|110099|110125.1|110100.1|110117.8|110092.8|16
1732005010000|2024-11-19 08:30:10|110123.3|110098.3|110135|110110|110136.4|110111.4|110121.1|110096.1|30
1732005020000|2024-11-19 08:30:20|110136.5|110111.5|110146.1|110121.1|110146.1|110121.1|110136.5|110111.5|13
1732005030000|2024-11-19 08:30:30|110146|110121|110136|110111|110146|110121|110127.8|110102.8|24
1732005040000|2024-11-19 08:30:40|110133.8|110108.8|110138.9|110113.9|110144.1|110119.1|110133.8|110108.8|25
1732005050000|2024-11-19 08:30:50|110140.1|110115.1|110150.2|110125.2|110153.3|110128.3|110140.1|110115.1|26
1732005060000|2024-11-19 08:31:00|110149.2|110124.2|110146.8|110121.8|110149.2|110124.2|110144.6|110119.6|22
1732005070000|2024-11-19 08:31:10|110145.7|110120.7|110144.7|110119.7|110146.1|110121.1|110143.7|110118.7|12
1732005080000|2024-11-19 08:31:20|110145.7|110120.7|110142.8|110117.8|110146.8|110121.8|110141.6|110116.6|19
1732005090000|2024-11-19 08:31:30|110143.3|110118.3|110136.6|110111.6|110151.5|110126.5|110135.7|110110.7|24
1732005100000|2024-11-19 08:31:40|110136.7|110111.7|110104.7|110079.7|110140.5|110115.5|110103.3|110078.3|43
1732005110000|2024-11-19 08:31:50|110105.2|110080.2|110116.7|110091.7|110116.7|110091.7|110105.2|110080.2|28
1732005120000|2024-11-19 08:32:00|110116.5|110091.5|110098.6|110073.6|110116.7|110091.7|110098.6|110073.6|33
1732005130000|2024-11-19 08:32:10|110099.2|110074.2|110119.4|110094.4|110131.3|110106.3|110097.4|110072.4|49
1732005140000|2024-11-19 08:32:20|110119.2|110094.2|110099.5|110074.5|110119.2|110094.2|110095.2|110070.2|29
1732005150000|2024-11-19 08:32:30|110101.2|110076.2|110106.8|110081.8|110107|110082|110098.4|110073.4|26
1732005160000|2024-11-19 08:32:40|110108.1|110083.1|110120.9|110095.9|110120.9|110095.9|110107.9|110082.9|37
1732005170000|2024-11-19 08:32:50|110121.2|110096.2|110122.3|110097.3|110123.7|110098.7|110121.2|110096.2|10
1732005180000|2024-11-19 08:33:00|110121.3|110096.3|110098|110073|110121.3|110096.3|110097.2|110072.2|34
1732005190000|2024-11-19 08:33:10|110099.7|110074.7|110109.9|110084.9|110109.9|110084.9|110096.5|110071.5|32
1732005200000|2024-11-19 08:33:20|110108.1|110083.1|110111.9|110086.9|110113.2|110088.2|110106.4|110081.4|23
1732005210000|2024-11-19 08:33:30|110111.1|110086.1|110100.4|110075.4|110111.1|110086.1|110100.4|110075.4|26
1732005220000|2024-11-19 08:33:40|110100.7|110075.7|110085|110060|110100.7|110075.7|110082.5|110057.5|21
1732005230000|2024-11-19 08:33:50|110085.5|110060.5|110103.2|110078.2|110103.4|110078.4|110085.5|110060.5|16
1732005240000|2024-11-19 08:34:00|110102.5|110077.5|110132.3|110107.3|110132.3|110107.3|110102.1|110077.1|32
1732005250000|2024-11-19 08:34:10|110130.4|110105.4|110126.1|110101.1|110136.8|110111.8|110121.9|110096.9|35
1732005260000|2024-11-19 08:34:20|110124|110099|110121|110096|110128.7|110103.7|110116|110091|34
1732005270000|2024-11-19 08:34:30|110122.7|110097.7|110115.7|110090.7|110128.4|110103.4|110115.7|110090.7|23
1732005280000|2024-11-19 08:34:40|110116.6|110091.6|110117.4|110092.4|110119.6|110094.6|110109.8|110084.8|35
1732005290000|2024-11-19 08:34:50|110117.7|110092.7|110125.1|110100.1|110126.5|110101.5|110117.6|110092.6|17
1732005300000|2024-11-19 08:35:00|110124.9|110099.9|110090.3|110065.3|110125.8|110100.8|110088.6|110063.6|35
1732005310000|2024-11-19 08:35:10|110087|110062|110096.7|110071.7|110100.3|110075.3|110086.8|110061.8|27
1732005320000|2024-11-19 08:35:20|110098.4|110073.4|110095.8|110070.8|110098.4|110073.4|110094.9|110069.9|13
1732005330000|2024-11-19 08:35:30|110097.6|110072.6|110095.1|110070.1|110099.3|110074.3|110086.7|110061.7|24
1732005340000|2024-11-19 08:35:40|110095.7|110070.7|110087|110062|110098.6|110073.6|110087|110062|19
1732005350000|2024-11-19 08:35:50|110085.6|110060.6|110090.1|110065.1|110094.6|110069.6|110079.4|110054.4|42
1732005360000|2024-11-19 08:36:00|110089.4|110064.4|110087.1|110062.1|110093.7|110068.7|110086.6|110061.6|35
1732005370000|2024-11-19 08:36:10|110085.8|110060.8|110074.6|110049.6|110085.8|110060.8|110074.4|110049.4|15
1732005380000|2024-11-19 08:36:20|110074.2|110049.2|110071.1|110046.1|110076.3|110051.3|110065.8|110040.8|29
1732005390000|2024-11-19 08:36:30|110073.5|110048.5|110081|110056|110083.8|110058.8|110062.8|110037.8|44
1732005400000|2024-11-19 08:36:40|110080.2|110055.2|110093|110068|110100.9|110075.9|110078|110053|28
1732005410000|2024-11-19 08:36:50|110094.3|110069.3|110101.2|110076.2|110109.7|110084.7|110091.5|110066.5|37
1732005420000|2024-11-19 08:37:00|110100.3|110075.3|110120.7|110095.7|110126.2|110101.2|110098.1|110073.1|44
1732005430000|2024-11-19 08:37:10|110121.7|110096.7|110124|110099|110136.7|110111.7|110119.1|110094.1|48
1732005440000|2024-11-19 08:37:20|110126.1|110101.1|110127.1|110102.1|110135.6|110110.6|110124|110099|47
1732005450000|2024-11-19 08:37:30|110127.2|110102.2|110114.5|110089.5|110135.5|110110.5|110114.5|110089.5|37
1732005460000|2024-11-19 08:37:40|110114|110089|110112.3|110087.3|110114|110089|110100.4|110075.4|35
1732005470000|2024-11-19 08:37:50|110113|110088|110117.9|110092.9|110119.6|110094.6|110109.8|110084.8|40
1732005480000|2024-11-19 08:38:00|110118|110093|110121.4|110096.4|110125.9|110100.9|110108.4|110083.4|28
1732005490000|2024-11-19 08:38:10|110121.5|110096.5|110146.4|110121.4|110148.3|110123.3|110119.8|110094.8|38
1732005500000|2024-11-19 08:38:20|110144.6|110119.6|110157.8|110132.8|110159.8|110134.8|110138.8|110113.8|34
1732005510000|2024-11-19 08:38:30|110157.4|110132.4|110160|110135|110160|110135|110149.3|110124.3|15
1732005520000|2024-11-19 08:38:40|110159.5|110134.5|110171.9|110146.9|110173.1|110148.1|110159.5|110134.5|31
1732005530000|2024-11-19 08:38:50|110173|110148|110175.4|110150.4|110176.5|110151.5|110171.1|110146.1|26
1732005540000|2024-11-19 08:39:00|110175.6|110150.6|110196.4|110171.4|110196.9|110171.9|110169.2|110144.2|60
1732005550000|2024-11-19 08:39:10|110195.2|110170.2|110189.7|110164.7|110205.3|110180.3|110188.4|110163.4|39
1732005560000|2024-11-19 08:39:20|110190.6|110165.6|110188.5|110163.5|110191.4|110166.4|110181|110156|31
1732005570000|2024-11-19 08:39:30|110187.1|110162.1|110248.4|110223.4|110248.4|110223.4|110187.1|110162.1|27
1732005580000|2024-11-19 08:39:40|110246.4|110221.4|110274.3|110249.3|110280.7|110255.7|110238|110213|65
1732005590000|2024-11-19 08:39:50|110274.2|110249.2|110275.1|110250.1|110279|110254|110270.1|110245.1|41
1732005600000|2024-11-19 08:40:00|110275|110250|110278|110228|110306.6|110265|110274.8|110228|51
1732005610000|2024-11-19 08:40:10|110275.9|110225.9|110263.4|110213.4|110280.3|110230.3|110262.4|110212.4|43
1732005620000|2024-11-19 08:40:20|110264.4|110214.4|110299.1|110249.1|110306.5|110256.5|110263.1|110213.1|66
1732005630000|2024-11-19 08:40:30|110297.1|110247.1|110285.4|110235.4|110297.1|110247.1|110282|110232|48
1732005640000|2024-11-19 08:40:40|110284.7|110234.7|110254.5|110204.5|110284.7|110234.7|110251.7|110201.7|59
1732005650000|2024-11-19 08:40:50|110251|110201|110233.2|110208.2|110265.6|110220.1|110219|110191.4|49
1732005660000|2024-11-19 08:41:00|110233.9|110208.9|110236.8|110211.8|110240.4|110215.4|110224.5|110199.5|38
1732005670000|2024-11-19 08:41:10|110236.2|110211.2|110218.3|110193.3|110245|110220|110217.9|110192.9|33
1732005680000|2024-11-19 08:41:20|110218|110193|110231.8|110206.8|110233.3|110208.3|110217.8|110192.8|39
1732005690000|2024-11-19 08:41:30|110231.2|110206.2|110249|110224|110249|110224|110209.7|110184.7|56
1732005700000|2024-11-19 08:41:40|110250.7|110225.7|110253.2|110228.2|110257|110232|110250.3|110225.3|32
1732005710000|2024-11-19 08:41:50|110254.6|110229.6|110260.9|110235.9|110272.8|110247.8|110254|110229|42
1732005720000|2024-11-19 08:42:00|110264|110239|110249.7|110224.7|110264.9|110239.9|110243.4|110218.4|39
1732005730000|2024-11-19 08:42:10|110248.8|110223.8|110262.6|110212.6|110265.2|110233.6|110243.9|110211.6|34
1732005740000|2024-11-19 08:42:20|110262.3|110212.3|110235.1|110185.1|110266.3|110216.3|110234.5|110184.5|43
1732005750000|2024-11-19 08:42:30|110236.6|110186.6|110218.2|110168.2|110237.2|110187.2|110209.3|110159.3|45
1732005760000|2024-11-19 08:42:40|110218.5|110168.5|110230.8|110180.8|110238.8|110188.8|110218|110168|39
1732005770000|2024-11-19 08:42:50|110232|110182|110248.9|110198.9|110252.1|110202.1|110230.3|110180.3|40
1732005780000|2024-11-19 08:43:00|110248.7|110198.7|110232.5|110182.5|110248.8|110198.8|110228.9|110178.9|34
1732005790000|2024-11-19 08:43:10|110231.7|110181.7|110213|110163|110231.7|110181.7|110209.5|110159.5|30
1732005800000|2024-11-19 08:43:20|110213.9|110163.9|110206.9|110156.9|110217.1|110167.1|110203.7|110153.7|28
1732005810000|2024-11-19 08:43:30|110208.9|110158.9|110170.4|110120.4|110213.7|110163.7|110170.4|110120.4|33
1732005820000|2024-11-19 08:43:40|110168.6|110118.6|110172.5|110122.5|110179.4|110129.4|110164.9|110114.9|37
1732005830000|2024-11-19 08:43:50|110171.7|110121.7|110178.8|110128.8|110181.3|110131.3|110167.1|110117.1|34
1732005840000|2024-11-19 08:44:00|110177.4|110127.4|110170.6|110120.6|110178.8|110128.8|110164.6|110114.6|38
1732005850000|2024-11-19 08:44:10|110170|110120|110183.8|110133.8|110187.7|110137.7|110160|110110|44
1732005860000|2024-11-19 08:44:20|110184.7|110134.7|110199.9|110149.9|110202|110152|110181.9|110131.9|39
1732005870000|2024-11-19 08:44:30|110200.4|110150.4|110183.8|110133.8|110202.1|110152.1|110183.8|110133.8|30
1732005880000|2024-11-19 08:44:40|110185.3|110135.3|110185.4|110135.4|110187.1|110137.1|110180.1|110130.1|31
1732005890000|2024-11-19 08:44:50|110183.8|110133.8|110188.8|110138.8|110188.8|110138.8|110183.1|110133.1|25
1732005900000|2024-11-19 08:45:00|110188|110138|110177.7|110127.7|110188|110138|110174.8|110124.8|24
1732005910000|2024-11-19 08:45:10|110175.6|110125.6|110125.2|110075.2|110175.6|110125.6|110124.2|110074.2|32
1732005920000|2024-11-19 08:45:20|110127.5|110077.5|110139.9|110089.9|110139.9|110089.9|110121.1|110071.1|39
1732005930000|2024-11-19 08:45:30|110138.6|110088.6|110131.7|110081.7|110141.4|110091.4|110129.6|110079.6|32
1732005940000|2024-11-19 08:45:40|110134|110084|110135.3|110085.3|110139.4|110089.4|110120.8|110070.8|38
1732005950000|2024-11-19 08:45:50|110135|110085|110143.7|110093.7|110143.7|110093.7|110129.8|110079.8|29
1732005960000|2024-11-19 08:46:00|110146.1|110096.1|110131|110081|110147.4|110097.4|110125.3|110075.3|36
1732005970000|2024-11-19 08:46:10|110131.5|110081.5|110151.1|110101.1|110151.1|110101.1|110130.6|110080.6|27
1732005980000|2024-11-19 08:46:20|110148.6|110098.6|110151.6|110101.6|110155.6|110105.6|110146.1|110096.1|22
1732005990000|2024-11-19 08:46:30|110149.8|110099.8|110155.9|110105.9|110155.9|110105.9|110141.4|110091.4|19
1732006000000|2024-11-19 08:46:40|110154.2|110104.2|110161.5|110111.5|110161.5|110111.5|110148.7|110098.7|36
1732006010000|2024-11-19 08:46:50|110162|110112|110155.9|110105.9|110162|110112|110155.3|110105.3|31
1732006020000|2024-11-19 08:47:00|110156.2|110106.2|110170.7|110120.7|110175.9|110125.9|110156.2|110106.2|25
1732006030000|2024-11-19 08:47:10|110168.6|110118.6|110182.2|110132.2|110183.7|110133.7|110168.6|110118.6|27
1732006040000|2024-11-19 08:47:20|110180.5|110130.5|110186.7|110136.7|110192.6|110142.6|110180.5|110130.5|26
1732006050000|2024-11-19 08:47:30|110187.3|110137.3|110211.3|110161.3|110212.6|110162.6|110183.1|110133.1|24
1732006060000|2024-11-19 08:47:40|110208.3|110158.3|110194.2|110144.2|110209.5|110159.5|110193.9|110143.9|26
1732006070000|2024-11-19 08:47:50|110189.2|110139.2|110199.7|110149.7|110209.1|110159.1|110189.2|110139.2|27
1732006080000|2024-11-19 08:48:00|110199.6|110149.6|110194.3|110144.3|110199.9|110149.9|110194.1|110144.1|22
1732006090000|2024-11-19 08:48:10|110193.1|110143.1|110165.8|110115.8|110193.1|110143.1|110165.8|110115.8|40
1732006100000|2024-11-19 08:48:20|110167.9|110117.9|110168.2|110118.2|110168.2|110118.2|110164.9|110114.9|16
1732006110000|2024-11-19 08:48:30|110167.3|110117.3|110175.5|110125.5|110176.1|110126.1|110167.3|110117.3|14
1732006120000|2024-11-19 08:48:40|110175.3|110125.3|110173.6|110123.6|110179.7|110129.7|110171.7|110121.7|29
1732006130000|2024-11-19 08:48:50|110175.1|110125.1|110173.6|110123.6|110180.4|110130.4|110173.6|110123.6|25
1732006140000|2024-11-19 08:49:00|110174.8|110124.8|110176|110126|110178|110128|110137.1|110099.6|53
1732006150000|2024-11-19 08:49:10|110176.8|110126.8|110203.2|110153.2|110203.5|110153.5|110176.8|110126.8|32
1732006160000|2024-11-19 08:49:20|110204|110154|110198.9|110148.9|110205.2|110155.2|110195.7|110145.7|47
1732006170000|2024-11-19 08:49:30|110201.5|110151.5|110202.3|110152.3|110205.3|110155.3|110194|110144|45
1732006180000|2024-11-19 08:49:40|110201.4|110151.4|110213.1|110163.1|110214.4|110164.4|110201.4|110151.4|30
1732006190000|2024-11-19 08:49:50|110213.4|110163.4|110227.6|110177.6|110227.9|110177.9|110210.3|110160.3|30
1732006200000|2024-11-19 08:50:00|110232.3|110182.3|110225.5|110200.5|110241.7|110208.5|110225.3|110178|42
1732006210000|2024-11-19 08:50:10|110227|110202|110235.9|110210.9|110239.3|110214.3|110226.2|110201.2|35
1732006220000|2024-11-19 08:50:20|110233.7|110208.7|110219.4|110194.4|110233.7|110208.7|110215.3|110190.3|38
1732006230000|2024-11-19 08:50:30|110219.5|110194.5|110222.6|110197.6|110229.9|110204.9|110218.2|110193.2|22
1732006240000|2024-11-19 08:50:40|110222.2|110197.2|110227.5|110202.5|110228.5|110203.5|110218.6|110193.6|25
1732006250000|2024-11-19 08:50:50|110227|110202|110230.5|110205.5|110230.6|110205.6|110222.6|110197.6|33
1732006260000|2024-11-19 08:51:00|110229.3|110204.3|110206.7|110181.7|110230.1|110205.1|110203.5|110178.5|43
1732006270000|2024-11-19 08:51:10|110205.4|110180.4|110226.9|110201.9|110241.1|110216.1|110205.4|110180.4|54
1732006280000|2024-11-19 08:51:20|110225.1|110200.1|110229|110204|110229.5|110204.5|110211.5|110186.5|43
1732006290000|2024-11-19 08:51:30|110228.4|110203.4|110193.5|110168.5|110229.5|110204.5|110193.5|110168.5|35
1732006300000|2024-11-19 08:51:40|110193.2|110168.2|110192.1|110167.1|110199.8|110174.8|110191.1|110166.1|33
1732006310000|2024-11-19 08:51:50|110191.5|110166.5|110190.7|110165.7|110194.8|110169.8|110175|110150|50
1732006320000|2024-11-19 08:52:00|110192.2|110167.2|110214.3|110164.3|110214.3|110173.7|110188.8|110163|33
1732006330000|2024-11-19 08:52:10|110213.8|110163.8|110193.6|110168.6|110215.6|110173.9|110188.4|110157.4|35
1732006340000|2024-11-19 08:52:20|110192.5|110167.5|110201.5|110176.5|110201.5|110176.5|110192.3|110167.3|17
1732006350000|2024-11-19 08:52:30|110202|110177|110209.9|110184.9|110219.3|110194.3|110200.3|110175.3|49
1732006360000|2024-11-19 08:52:40|110207.1|110182.1|110208.3|110183.3|110220.3|110195.3|110206.7|110181.7|44
1732006370000|2024-11-19 08:52:50|110206.6|110181.6|110191.4|110166.4|110208.9|110183.9|110185.5|110160.5|44
1732006380000|2024-11-19 08:53:00|110192.2|110167.2|110181.1|110156.1|110192.2|110167.2|110169.8|110138.3|38
1732006390000|2024-11-19 08:53:10|110178.8|110153.8|110169.7|110144.7|110180.3|110155.3|110158.3|110133.3|50
1732006400000|2024-11-19 08:53:20|110171|110146|110172|110147|110183.2|110158.2|110170.6|110145.6|38
1732006410000|2024-11-19 08:53:30|110172.1|110147.1|110170.7|110145.7|110178.6|110153.6|110169.7|110144.7|28
1732006420000|2024-11-19 08:53:40|110169.9|110144.9|110192.6|110167.6|110192.6|110167.6|110165.4|110140.4|42
1732006430000|2024-11-19 08:53:50|110193.6|110168.6|110187.4|110162.4|110201|110176|110184.8|110159.8|42
1732006440000|2024-11-19 08:54:00|110189.1|110164.1|110190.6|110165.6|110201.3|110176.3|110187.7|110162.7|47
1732006450000|2024-11-19 08:54:10|110190.5|110165.5|110185.2|110160.2|110196.8|110171.8|110183.1|110158.1|43
1732006460000|2024-11-19 08:54:20|110185|110160|110177.5|110152.5|110192.1|110167.1|110176.6|110151.6|45
1732006470000|2024-11-19 08:54:30|110176|110151|110194|110169|110194.1|110169.1|110175.3|110150.3|41
1732006480000|2024-11-19 08:54:40|110193.7|110168.7|110186.2|110161.2|110193.7|110168.7|110184.5|110159.5|25
1732006490000|2024-11-19 08:54:50|110185.1|110160.1|110182.4|110157.4|110191|110166|110182.3|110157.3|24
1732006500000|2024-11-19 08:55:00|110182.2|110157.2|110167|110142|110182.2|110157.2|110165.6|110140.6|37
1732006510000|2024-11-19 08:55:10|110166.9|110141.9|110174.9|110149.9|110174.9|110149.9|110163|110138|35
1732006520000|2024-11-19 08:55:20|110173.9|110148.9|110183.4|110158.4|110184.5|110159.5|110172.7|110147.7|20
1732006530000|2024-11-19 08:55:30|110183.9|110158.9|110172.7|110147.7|110183.9|110158.9|110168.5|110143.5|27
1732006540000|2024-11-19 08:55:40|110173.6|110148.6|110187.7|110162.7|110187.7|110162.7|110172.6|110147.6|22
1732006550000|2024-11-19 08:55:50|110187.4|110162.4|110194.9|110169.9|110195.5|110170.5|110184.7|110159.7|24
1732006560000|2024-11-19 08:56:00|110194.2|110169.2|110246.4|110221.4|110247.6|110222.6|110194.2|110169.2|40
1732006570000|2024-11-19 08:56:10|110247.4|110222.4|110262.1|110237.1|110262.1|110237.1|110246.5|110221.5|37
1732006580000|2024-11-19 08:56:20|110262.5|110237.5|110279.3|110229.3|110279.3|110246.8|110262.5|110224.4|39
1732006590000|2024-11-19 08:56:30|110278.8|110228.8|110259.2|110234.2|110279.3|110235.7|110257.9|110220.6|18
1732006600000|2024-11-19 08:56:40|110259|110234|110240.8|110215.8|110260.9|110235.9|110239.6|110214.6|27
1732006610000|2024-11-19 08:56:50|110240.6|110215.6|110228.2|110203.2|110240.8|110215.8|110227|110202|27
1732006620000|2024-11-19 08:57:00|110227.8|110202.8|110231.6|110206.6|110232.1|110207.1|110220.7|110195.7|35
1732006630000|2024-11-19 08:57:10|110232.1|110207.1|110241.5|110216.5|110242.1|110217.1|110232.1|110207.1|18
1732006640000|2024-11-19 08:57:20|110241.2|110216.2|110236.3|110211.3|110241.2|110216.2|110230.7|110205.7|21
1732006650000|2024-11-19 08:57:30|110237|110212|110242|110217|110249.4|110224.4|110237|110212|31
1732006660000|2024-11-19 08:57:40|110241|110216|110234.2|110209.2|110243.6|110218.6|110232.5|110207.5|37
1732006670000|2024-11-19 08:57:50|110235.2|110210.2|110238.2|110213.2|110243.5|110218.5|110232.9|110207.9|29
1732006680000|2024-11-19 08:58:00|110237.8|110212.8|110245.9|110220.9|110252.6|110227.6|110233.2|110208.2|36
1732006690000|2024-11-19 08:58:10|110246|110221|110245.7|110220.7|110247.7|110222.7|110241.3|110216.3|24
1732006700000|2024-11-19 08:58:20|110246.4|110221.4|110239.5|110214.5|110246.7|110221.7|110238.2|110213.2|37
1732006710000|2024-11-19 08:58:30|110240.5|110215.5|110237|110212|110240.5|110215.5|110236.3|110211.3|16
1732006720000|2024-11-19 08:58:40|110236.1|110211.1|110233.7|110208.7|110241.4|110216.4|110231.1|110206.1|32
1732006730000|2024-11-19 08:58:50|110234.9|110209.9|110231.9|110206.9|110236.5|110211.5|110231.1|110206.1|22
1732006740000|2024-11-19 08:59:00|110232.5|110207.5|110231.5|110206.5|110235.1|110210.1|110226.5|110201.5|27
1732006750000|2024-11-19 08:59:10|110232.6|110207.6|110216.5|110191.5|110234.3|110209.3|110216.5|110191.5|36
1732006760000|2024-11-19 08:59:20|110215.7|110190.7|110203.4|110178.4|110215.7|110190.7|110203.4|110178.4|21
1732006770000|2024-11-19 08:59:30|110204|110179|110209.9|110184.9|110212.4|110187.4|110202.1|110177.1|23
1732006780000|2024-11-19 08:59:40|110214.6|110189.6|110225.4|110200.4|110230.6|110205.6|110214.6|110189.6|43
1732006790000|2024-11-19 08:59:50|110226.9|110201.9|110233|110208|110234.6|110209.6|110222.3|110197.3|23
1732006800000|2024-11-19 09:00:00|110232|110207|110258.7|110233.7|110269.8|110244.8|110232|110204.6|48
1732006810000|2024-11-19 09:00:10|110257.2|110232.2|110253.3|110228.3|110262.6|110237.6|110247.5|110222.5|34
1732006820000|2024-11-19 09:00:20|110251.4|110226.4|110244.4|110219.4|110253.3|110228.3|110243|110218|32
1732006830000|2024-11-19 09:00:30|110243|110218|110249.7|110224.7|110256.5|110231.5|110237|110212|29
1732006840000|2024-11-19 09:00:40|110253.4|110228.4|110253.6|110203.6|110268.5|110238.5|110244.9|110203.6|40
1732006850000|2024-11-19 09:00:50|110255.9|110205.9|110260.2|110210.2|110260.7|110210.7|110254.9|110204.9|21
1732006860000|2024-11-19 09:01:00|110260.4|110210.4|110217.1|110167.1|110260.4|110210.4|110212.6|110164.9|35
1732006870000|2024-11-19 09:01:10|110217.4|110167.4|110210.2|110185.2|110234.1|110188.2|110203.2|110155.8|43
1732006880000|2024-11-19 09:01:20|110212.3|110187.3|110213.3|110163.3|110232.1|110193.3|110211|110161|42
1732006890000|2024-11-19 09:01:30|110212.9|110162.9|110210.9|110160.9|110217.3|110167.3|110204.7|110154.7|56
1732006900000|2024-11-19 09:01:40|110208.1|110158.1|110208.3|110183.3|110214.4|110189.4|110203.5|110153.5|27
1732006910000|2024-11-19 09:01:50|110205.9|110180.9|110190.8|110165.8|110207.8|110182.8|110179.8|110149.1|34
1732006920000|2024-11-19 09:02:00|110190.3|110165.3|110208.2|110158.2|110208.4|110175.3|110181.4|110149|51
1732006930000|2024-11-19 09:02:10|110208.1|110158.1|110200.1|110150.1|110208.6|110175.5|110183.3|110149.1|52
1732006940000|2024-11-19 09:02:20|110202.5|110152.5|110181.3|110156.3|110204.2|110163.1|110175.1|110144.1|53
1732006950000|2024-11-19 09:02:30|110179.2|110154.2|110170.7|110145.7|110180.9|110155.9|110170.7|110145.7|49
1732006960000|2024-11-19 09:02:40|110170.3|110145.3|110172.4|110147.4|110177.2|110152.2|110168.5|110143.5|38
1732006970000|2024-11-19 09:02:50|110174.6|110149.6|110167.8|110142.8|110175.5|110150.5|110162.8|110137.8|20
1732006980000|2024-11-19 09:03:00|110168|110143|110176.7|110151.7|110176.8|110151.8|110164.2|110139.2|32
1732006990000|2024-11-19 09:03:10|110175.9|110150.9|110169.5|110144.5|110176.7|110151.7|110164.9|110139.9|30
1732007000000|2024-11-19 09:03:20|110170.7|110145.7|110188|110163|110188|110163|110170.7|110145.7|20
1732007010000|2024-11-19 09:03:30|110191.1|110166.1|110178|110153|110194.7|110169.7|110175.1|110150.1|30
1732007020000|2024-11-19 09:03:40|110177.8|110152.8|110190.4|110165.4|110192.7|110167.7|110168.5|110143.5|35
1732007030000|2024-11-19 09:03:50|110185.7|110160.7|110187.4|110162.4|110197|110172|110185.7|110160.7|24
1732007040000|2024-11-19 09:04:00|110186.3|110161.3|110161.5|110136.5|110186.3|110161.3|110147.5|110122.5|37
1732007050000|2024-11-19 09:04:10|110160.3|110135.3|110174.1|110149.1|110174.8|110149.8|110160.3|110135.3|37
1732007060000|2024-11-19 09:04:20|110174.8|110149.8|110169.6|110144.6|110179.3|110154.3|110168|110143|14
1732007070000|2024-11-19 09:04:30|110170|110145|110163.2|110138.2|110171.8|110146.8|110163.2|110138.2|11
1732007080000|2024-11-19 09:04:40|110162.6|110137.6|110178.5|110153.5|110178.5|110153.5|110153.3|110128.3|31
1732007090000|2024-11-19 09:04:50|110178.1|110153.1|110177.6|110152.6|110179.9|110154.9|110173.7|110148.7|26
1732007100000|2024-11-19 09:05:00|110178.7|110153.7|110216.5|110166.5|110231|110193.1|110176.6|110151.6|41
1732007110000|2024-11-19 09:05:10|110217.2|110167.2|110229.8|110204.8|110241.3|110205.5|110209.8|110167.2|65
1732007120000|2024-11-19 09:05:20|110230.8|110205.8|110234.4|110209.4|110237.8|110212.8|110228.9|110203.9|43
1732007130000|2024-11-19 09:05:30|110232.2|110207.2|110233.3|110208.3|110245|110215|110230.3|110193.7|34
1732007140000|2024-11-19 09:05:40|110233|110208|110251.7|110226.7|110254.6|110229.6|110229.4|110204.4|41
1732007150000|2024-11-19 09:05:50|110250.7|110225.7|110234.2|110209.2|110250.7|110225.7|110234.2|110209.2|24
1732007160000|2024-11-19 09:06:00|110232.6|110207.6|110228.5|110203.5|110232.6|110207.6|110219.5|110194.5|29
1732007170000|2024-11-19 09:06:10|110229.8|110204.8|110219.8|110194.8|110235.2|110210.2|110219.8|110194.8|31
1732007180000|2024-11-19 09:06:20|110221.2|110196.2|110228.2|110203.2|110239.2|110214.2|110221.2|110196.2|28
1732007190000|2024-11-19 09:06:30|110228.6|110203.6|110232.2|110207.2|110237.8|110212.8|110223.4|110198.4|35
1732007200000|2024-11-19 09:06:40|110235.3|110210.3|110229.4|110204.4|110237.7|110212.7|110225.4|110200.4|38
1732007210000|2024-11-19 09:06:50|110227.4|110202.4|110230|110180|110230|110204.5|110217.9|110180|34
1732007220000|2024-11-19 09:07:00|110233.7|110183.7|110189.6|110164.6|110233.7|110190.4|110188.4|110153.8|40
1732007230000|2024-11-19 09:07:10|110193.5|110168.5|110173.8|110123.8|110194|110169|110162.5|110123.6|34
1732007240000|2024-11-19 09:07:20|110177.6|110127.6|110175.2|110150.2|110189.7|110150.2|110164.5|110127.6|26
1732007250000|2024-11-19 09:07:30|110170.6|110145.6|110196|110146|110196|110146|110170.3|110138.1|27
1732007260000|2024-11-19 09:07:40|110205|110155|110198.4|110148.4|110214.3|110169.3|110193.2|110146.6|35
1732007270000|2024-11-19 09:07:50|110198.3|110148.3|110225.6|110175.6|110228.5|110178.5|110184.7|110147.8|30
1732007280000|2024-11-19 09:08:00|110225|110175|110208.1|110183.1|110225|110187.9|110204.3|110171.7|16
1732007290000|2024-11-19 09:08:10|110207.9|110182.9|110178.5|110153.5|110220.4|110187.1|110177.1|110135.7|36
1732007300000|2024-11-19 09:08:20|110179.5|110154.5|110183.4|110158.4|110194.5|110158.8|110168.1|110132.5|37
1732007310000|2024-11-19 09:08:30|110184.7|110159.7|110179.9|110129.9|110195.1|110159.9|110179.9|110129.9|31
1732007320000|2024-11-19 09:08:40|110183|110133|110169.7|110144.7|110188|110157.1|110166.8|110129.3|36
1732007330000|2024-11-19 09:08:50|110169.6|110144.6|110178.7|110128.7|110178.9|110153.9|110158.3|110119.6|46
1732007340000|2024-11-19 09:09:00|110175.2|110125.2|110174.7|110124.7|110179.5|110137.7|110151.5|110117.5|27
1732007350000|2024-11-19 09:09:10|110170.6|110120.6|110168.4|110143.4|110174.7|110143.4|110160.4|110120.6|25
1732007360000|2024-11-19 09:09:20|110166.3|110141.3|110186.2|110161.2|110208.1|110171.6|110166.3|110141.3|34
1732007370000|2024-11-19 09:09:30|110188.8|110163.8|110203.2|110153.2|110203.6|110172.2|110184.5|110149.5|25
1732007380000|2024-11-19 09:09:40|110201.4|110151.4|110200.6|110150.6|110205.1|110172.7|110189.7|110143|29
1732007390000|2024-11-19 09:09:50|110200.7|110150.7|110190.5|110165.5|110211.5|110173.4|110187.7|110146.7|26
1732007400000|2024-11-19 09:10:00|110188.4|110163.4|110190.1|110165.1|110206.2|110167.5|110183.3|110147.2|37
1732007410000|2024-11-19 09:10:10|110191.9|110166.9|110191.9|110166.9|110213|110167.1|110182.9|110145.9|25
1732007420000|2024-11-19 09:10:20|110192.3|110167.3|110187.4|110162.4|110200.7|110167.7|110183.4|110141.8|30
1732007430000|2024-11-19 09:10:30|110185.8|110160.8|110190.8|110140.8|110196.9|110167.5|110177.4|110139.4|36
1732007440000|2024-11-19 09:10:40|110189.3|110139.3|110166.1|110141.1|110190.9|110158|110164.4|110139.3|38
1732007450000|2024-11-19 09:10:50|110167.1|110142.1|110218.3|110168.3|110218.3|110185.5|110165.5|110140.5|52
1732007460000|2024-11-19 09:11:00|110217|110167|110220.6|110195.6|110236.8|110195.8|110214.8|110164.8|31
1732007470000|2024-11-19 09:11:10|110220|110195|110218.5|110193.5|110224.9|110199.9|110215.9|110190.9|23
1732007480000|2024-11-19 09:11:20|110220|110195|110204.2|110179.2|110224.1|110199.1|110201.9|110164.6|32
1732007490000|2024-11-19 09:11:30|110201.6|110176.6|110202.5|110177.5|110222.2|110187.8|110201.4|110170.1|26
1732007500000|2024-11-19 09:11:40|110204.5|110179.5|110209.4|110184.4|110221.7|110188.6|110204.5|110171.2|28
1732007510000|2024-11-19 09:11:50|110209.9|110184.9|110203.7|110153.7|110213.6|110188.6|110190.9|110151.8|46
1732007520000|2024-11-19 09:12:00|110205.5|110155.5|110203.2|110153.2|110205.9|110167.3|110180.2|110145.4|39
1732007530000|2024-11-19 09:12:10|110204.6|110154.6|110188.9|110138.9|110204.6|110164.7|110172.3|110137.2|33
1732007540000|2024-11-19 09:12:20|110188.3|110138.3|110185.1|110160.1|110211.4|110167.7|110183.2|110134.2|36
1732007550000|2024-11-19 09:12:30|110200.8|110150.8|110200.6|110150.6|110203.3|110153.3|110192.5|110142.5|34
1732007560000|2024-11-19 09:12:40|110200.9|110150.9|110184.9|110159.9|110209.1|110173.4|110182.8|110150.9|34
1732007570000|2024-11-19 09:12:50|110183.9|110158.9|110186|110161|110193.4|110168.4|110165.8|110140.8|36
1732007580000|2024-11-19 09:13:00|110186.8|110161.8|110185.6|110135.6|110192.5|110162.2|110172.7|110135.2|37
1732007590000|2024-11-19 09:13:10|110185.2|110135.2|110174.6|110149.6|110189.4|110157.5|110172.5|110132.8|32
1732007600000|2024-11-19 09:13:20|110173.9|110148.9|110174.8|110149.8|110176.1|110151.1|110167.2|110142.2|34
1732007610000|2024-11-19 09:13:30|110174.4|110149.4|110177|110152|110181.6|110156.6|110170.5|110145.5|33
1732007620000|2024-11-19 09:13:40|110176.7|110151.7|110174.6|110149.6|110185.2|110160.2|110174.3|110149.3|23
1732007630000|2024-11-19 09:13:50|110173.5|110148.5|110165.7|110140.7|110173.5|110148.5|110165.7|110140.7|22
1732007640000|2024-11-19 09:14:00|110164.5|110139.5|110168.9|110143.9|110169.8|110144.8|110159.2|110134.2|27
1732007650000|2024-11-19 09:14:10|110169.6|110144.6|110169.7|110144.7|110169.7|110144.7|110166.8|110141.8|20
1732007660000|2024-11-19 09:14:20|110170.6|110145.6|110170.8|110145.8|110184.3|110150.4|110158.3|110120|38
1732007670000|2024-11-19 09:14:30|110170.3|110145.3|110169.5|110144.5|110174.6|110149.6|110162.3|110137.3|27
1732007680000|2024-11-19 09:14:40|110168.4|110143.4|110178.6|110128.6|110185.3|110147.8|110156.8|110128.5|37
1732007690000|2024-11-19 09:14:50|110169.8|110144.8|110214.9|110164.9|110218.6|110182.4|110166.6|110141.6|45
1732007700000|2024-11-19 09:15:00|110216.6|110166.6|110218.3|110193.3|110241.6|110196.3|110212.7|110166.6|37
1732007710000|2024-11-19 09:15:10|110220.4|110195.4|110218.9|110193.9|110244|110205.4|110218.9|110176.8|39
1732007720000|2024-11-19 09:15:20|110222.1|110197.1|110225.3|110200.3|110229.5|110202|110212.9|110175.3|25
1732007730000|2024-11-19 09:15:30|110223.4|110198.4|110221.1|110196.1|110225.9|110200.9|110217.7|110192.7|19
1732007740000|2024-11-19 09:15:40|110221.3|110196.3|110220.8|110195.8|110221.5|110196.5|110217.4|110192.4|17
1732007750000|2024-11-19 09:15:50|110219.6|110194.6|110237.3|110212.3|110237.3|110212.3|110218.9|110193.9|22
1732007760000|2024-11-19 09:16:00|110233.4|110208.4|110256.8|110231.8|110264.1|110239.1|110230.9|110205.9|60
1732007770000|2024-11-19 09:16:10|110258.6|110233.6|110255.9|110230.9|110269.9|110244.9|110254.5|110229.5|54
1732007780000|2024-11-19 09:16:20|110253.4|110228.4|110295.1|110270.1|110305.6|110279.1|110253.2|110223|64
1732007790000|2024-11-19 09:16:30|110296.1|110271.1|110302.9|110277.9|110317|110287.4|110285.5|110260.5|54
1732007800000|2024-11-19 09:16:40|110302.4|110277.4|110342.2|110317.2|110355.7|110318.8|110302.4|110276.3|52
1732007810000|2024-11-19 09:16:50|110343.4|110318.4|110360.9|110310.9|110379.4|110338.2|110343.4|110310.9|47
1732007820000|2024-11-19 09:17:00|110362.5|110312.5|110351.2|110326.2|110374.7|110327.3|110350.1|110303.1|34
1732007830000|2024-11-19 09:17:10|110353.4|110328.4|110358.9|110308.9|110378.8|110349.2|110353.4|110308.9|46
1732007840000|2024-11-19 09:17:20|110357.6|110307.6|110350.5|110300.5|110357.6|110307.6|110337.9|110287.9|46
1732007850000|2024-11-19 09:17:30|110351.5|110301.5|110335.3|110285.3|110358.8|110308.8|110334.1|110284.1|54
1732007860000|2024-11-19 09:17:40|110328.4|110278.4|110363.5|110313.5|110367.5|110321.9|110304.9|110266.7|54
1732007870000|2024-11-19 09:17:50|110367.6|110317.6|110320.7|110270.7|110367.6|110328.3|110320.7|110270.7|57
1732007880000|2024-11-19 09:18:00|110319.3|110269.3|110363.5|110313.5|110366.7|110316.7|110319.3|110269.3|55
1732007890000|2024-11-19 09:18:10|110365.4|110315.4|110385.5|110335.5|110389.4|110339.4|110358.2|110313.4|45
1732007900000|2024-11-19 09:18:20|110382.7|110332.7|110385.8|110335.8|110390.6|110340.6|110378.2|110328.2|46
1732007910000|2024-11-19 09:18:30|110384.8|110334.8|110377.1|110327.1|110386.1|110336.1|110374.5|110324.5|45
1732007920000|2024-11-19 09:18:40|110376.8|110326.8|110386.1|110361.1|110388.6|110362.6|110373.3|110326.8|32
1732007930000|2024-11-19 09:18:50|110385.8|110360.8|110402.7|110377.7|110408.8|110383.8|110385.7|110360.7|34
1732007940000|2024-11-19 09:19:00|110405.1|110380.1|110420.4|110370.4|110425.9|110384|110403.4|110366.4|43
1732007950000|2024-11-19 09:19:10|110420.1|110370.1|110404.2|110354.2|110425|110375|110400.8|110350.8|35
1732007960000|2024-11-19 09:19:20|110407.3|110357.3|110389.1|110339.1|110415.9|110365.9|110386.7|110336.7|47
1732007970000|2024-11-19 09:19:30|110386.9|110336.9|110398.2|110348.2|110403|110353|110385.5|110335.5|38
1732007980000|2024-11-19 09:19:40|110398.4|110348.4|110419|110369|110423.7|110386.6|110396.9|110346.9|23
1732007990000|2024-11-19 09:19:50|110414.1|110364.1|110456.1|110406.1|110470.2|110420.2|110412.4|110362.4|60
1732008000000|2024-11-19 09:20:00|110458.9|110408.9|110491.4|110441.4|110491.5|110441.5|110445.7|110395.7|66
1732008010000|2024-11-19 09:20:10|110488.2|110438.2|110499.8|110449.8|110503|110453|110483|110433|43
1732008020000|2024-11-19 09:20:20|110499.3|110449.3|110516.6|110466.6|110517.1|110467.1|110478.5|110428.5|51
1732008030000|2024-11-19 09:20:30|110517|110467|110553.7|110503.7|110555.2|110505.2|110517|110467|56
1732008040000|2024-11-19 09:20:40|110554.1|110504.1|110580.4|110530.4|110589.6|110539.6|110553.7|110503.7|49
1732008050000|2024-11-19 09:20:50|110580.1|110530.1|110560.7|110510.7|110598|110548|110560.7|110510.7|46
1732008060000|2024-11-19 09:21:00|110560.4|110510.4|110574.5|110524.5|110579.3|110529.3|110550.7|110500.7|46
1732008070000|2024-11-19 09:21:10|110574.1|110524.1|110598.1|110548.1|110602.2|110552.2|110569.9|110519.9|42
1732008080000|2024-11-19 09:21:20|110596.7|110546.7|110626.9|110576.9|110627.3|110577.3|110588.1|110538.1|41
1732008090000|2024-11-19 09:21:30|110630.7|110580.7|110621.7|110571.7|110636.9|110586.9|110607.8|110557.8|51
1732008100000|2024-11-19 09:21:40|110620.7|110570.7|110598.4|110548.4|110640.1|110590.1|110576.8|110526.8|62
1732008110000|2024-11-19 09:21:50|110597.9|110547.9|110642.4|110592.4|110642.4|110592.4|110595.2|110545.2|52
1732008120000|2024-11-19 09:22:00|110639.7|110589.7|110603|110553|110639.7|110589.7|110567.3|110517.3|68
1732008130000|2024-11-19 09:22:10|110600.8|110550.8|110564.6|110514.6|110615.6|110565.6|110563|110513|52
1732008140000|2024-11-19 09:22:20|110560.2|110510.2|110595.9|110545.9|110600.1|110550.1|110552.6|110502.6|54
1732008150000|2024-11-19 09:22:30|110596.6|110546.6|110615|110565|110622.5|110572.5|110567.9|110517.9|67
1732008160000|2024-11-19 09:22:40|110614.2|110564.2|110569.3|110519.3|110614.2|110564.2|110564.1|110514.1|51
1732008170000|2024-11-19 09:22:50|110565|110515|110554.4|110504.4|110584.5|110534.5|110554.4|110504.4|56
1732008180000|2024-11-19 09:23:00|110555.2|110505.2|110523.5|110473.5|110555.8|110505.8|110522.8|110472.8|55
1732008190000|2024-11-19 09:23:10|110522.9|110472.9|110515.3|110465.3|110524|110476.2|110493.1|110453.8|49
1732008200000|2024-11-19 09:23:20|110515.6|110465.6|110509.5|110459.5|110515.6|110465.6|110503.5|110453.5|55
1732008210000|2024-11-19 09:23:30|110510.1|110460.1|110505.4|110455.4|110528.2|110478.2|110503.2|110453.2|44
1732008220000|2024-11-19 09:23:40|110506.3|110456.3|110520.2|110470.2|110530.5|110491|110505|110456.3|43
1732008230000|2024-11-19 09:23:50|110523|110473|110544.5|110494.5|110553.9|110503.9|110521.1|110471.1|45
1732008240000|2024-11-19 09:24:00|110541.4|110491.4|110575|110525|110582.2|110537.7|110540.8|110490.8|51
1732008250000|2024-11-19 09:24:10|110576.6|110526.6|110596.9|110546.9|110600.7|110558.2|110574.7|110524.7|54
1732008260000|2024-11-19 09:24:20|110590.7|110540.7|110523.3|110498.3|110593.8|110543.8|110517.3|110484.6|48
1732008270000|2024-11-19 09:24:30|110522.7|110497.7|110567.9|110517.9|110567.9|110517.9|110521|110485.9|44
1732008280000|2024-11-19 09:24:40|110568.8|110518.8|110545.4|110495.4|110570.6|110520.6|110538.8|110488.8|40
1732008290000|2024-11-19 09:24:50|110544.8|110494.8|110541|110516|110545.9|110516|110533|110485.3|45
1732008300000|2024-11-19 09:25:00|110552.4|110502.4|110548.1|110498.1|110559.2|110509.2|110540.7|110490.7|37
1732008310000|2024-11-19 09:25:10|110550.8|110500.8|110529.7|110479.7|110550.8|110511.5|110525.8|110478.5|32
1732008320000|2024-11-19 09:25:20|110529|110479|110547.1|110497.1|110547.7|110497.7|110513|110463|45
1732008330000|2024-11-19 09:25:30|110544.5|110494.5|110554|110504|110557.4|110511.6|110533|110486.9|37
1732008340000|2024-11-19 09:25:40|110554.7|110504.7|110553.6|110503.6|110561.5|110512.6|110537.6|110493.1|42
1732008350000|2024-11-19 09:25:50|110553.2|110503.2|110561.7|110511.7|110574.5|110524.5|110549.7|110499.7|42
1732008360000|2024-11-19 09:26:00|110549.6|110524.6|110553.9|110503.9|110568|110528.2|110539.5|110497.4|30
1732008370000|2024-11-19 09:26:10|110554.5|110504.5|110561.4|110511.4|110573.4|110534.1|110554.5|110504.5|35
1732008380000|2024-11-19 09:26:20|110565.9|110515.9|110565.9|110515.9|110570.9|110532.7|110556.8|110507.6|38
1732008390000|2024-11-19 09:26:30|110568.7|110518.7|110654.3|110604.3|110657.8|110616.6|110568.7|110518.7|39
1732008400000|2024-11-19 09:26:40|110656|110606|110666.1|110616.1|110668|110618|110656|110606|36
1732008410000|2024-11-19 09:26:50|110658.4|110608.4|110666.4|110616.4|110679.3|110631.9|110644.9|110599.7|43
1732008420000|2024-11-19 09:27:00|110664.1|110614.1|110695.6|110645.6|110702.2|110661.9|110656.5|110606.5|53
1732008430000|2024-11-19 09:27:10|110682.1|110657.1|110699.2|110649.2|110701.8|110669|110682.1|110645.6|44
1732008440000|2024-11-19 09:27:20|110702.4|110652.4|110720.6|110695.6|110743.1|110699.8|110689.7|110639.7|46
1732008450000|2024-11-19 09:27:30|110737.9|110687.9|110767.6|110717.6|110770.3|110720.3|110719.7|110684.2|46
1732008460000|2024-11-19 09:27:40|110764.3|110714.3|110715.3|110665.3|110798.3|110755.2|110714.7|110664.7|52
1732008470000|2024-11-19 09:27:50|110716.6|110666.6|110694.8|110644.8|110721.6|110671.6|110684.8|110634.8|49
1732008480000|2024-11-19 09:28:00|110696.9|110646.9|110676.9|110626.9|110696.9|110646.9|110673.5|110623.5|40
1732008490000|2024-11-19 09:28:10|110682.9|110632.9|110688.6|110638.6|110694.7|110644.7|110674.9|110624.9|36
1732008500000|2024-11-19 09:28:20|110684.3|110634.3|110704.6|110654.6|110709.4|110659.4|110662.6|110625.7|43
1732008510000|2024-11-19 09:28:30|110704.3|110654.3|110706.5|110656.5|110709.7|110666.8|110684.6|110644|34
1732008520000|2024-11-19 09:28:40|110702.3|110652.3|110739.3|110689.3|110740.1|110690.1|110702.3|110652.3|45
1732008530000|2024-11-19 09:28:50|110737.3|110687.3|110744.3|110694.3|110746.5|110696.5|110728.3|110678.3|45
1732008540000|2024-11-19 09:29:00|110743.7|110693.7|110758|110708|110763.4|110713.4|110739.6|110689.6|37
1732008550000|2024-11-19 09:29:10|110759.1|110709.1|110713.1|110663.1|110763.9|110713.9|110713.1|110663.1|47
1732008560000|2024-11-19 09:29:20|110714.6|110664.6|110721.8|110671.8|110721.8|110674.8|110695.1|110645.1|44
1732008570000|2024-11-19 09:29:30|110723.3|110673.3|110698.3|110648.3|110723.3|110681.5|110698.3|110648.3|50
1732008580000|2024-11-19 09:29:40|110700.3|110650.3|110714|110664|110721|110671|110696.4|110646.4|44
1732008590000|2024-11-19 09:29:50|110713.2|110663.2|110707.4|110657.4|110716.8|110666.8|110703.2|110653.2|46
1732008600000|2024-11-19 09:30:00|110709.9|110659.9|110722.3|110672.3|110730.3|110680.3|110708.3|110658.3|46
1732008610000|2024-11-19 09:30:10|110720.6|110670.6|110691.5|110641.5|110720.6|110670.6|110689.7|110639.7|40
1732008620000|2024-11-19 09:30:20|110688.2|110638.2|110699.1|110649.1|110708.3|110678.4|110686.8|110636.8|45
1732008630000|2024-11-19 09:30:30|110698.4|110648.4|110710.7|110660.7|110721.1|110690|110697.2|110647.2|43
1732008640000|2024-11-19 09:30:40|110707.8|110657.8|110709.2|110684.2|110726|110684.2|110705.3|110655.3|38
1732008650000|2024-11-19 09:30:50|110717.9|110667.9|110740.4|110690.4|110747|110697|110715.5|110665.5|48
1732008660000|2024-11-19 09:31:00|110743.9|110693.9|110736.7|110686.7|110754.1|110726.4|110735.2|110685.2|46
1732008670000|2024-11-19 09:31:10|110737.2|110687.2|110733.5|110683.5|110741.3|110691.3|110721.5|110671.5|59
1732008680000|2024-11-19 09:31:20|110733.1|110683.1|110753.9|110703.9|110756.8|110706.8|110727.6|110677.6|40
1732008690000|2024-11-19 09:31:30|110756|110706|110738.3|110688.3|110763|110730.1|110729.7|110679.7|52
1732008700000|2024-11-19 09:31:40|110736.4|110686.4|110712.2|110662.2|110736.4|110686.4|110696.7|110659.9|37
1732008710000|2024-11-19 09:31:50|110696.4|110671.4|110698.7|110648.7|110715|110674.1|110696.4|110647.9|37
1732008720000|2024-11-19 09:32:00|110695.8|110645.8|110697.7|110647.7|110710.7|110660.7|110688.6|110638.6|44
1732008730000|2024-11-19 09:32:10|110699.7|110649.7|110710.5|110660.5|110733.9|110692.6|110694.8|110644.8|47
1732008740000|2024-11-19 09:32:20|110711.4|110661.4|110711.1|110686.1|110741.3|110691.3|110696.7|110646.7|58
1732008750000|2024-11-19 09:32:30|110727.1|110677.1|110725|110700|110742.4|110706.6|110711.3|110676.6|50
1732008760000|2024-11-19 09:32:40|110742.5|110692.5|110727.7|110677.7|110742.8|110705.6|110717.7|110669.9|50
1732008770000|2024-11-19 09:32:50|110726.5|110676.5|110751.7|110701.7|110758.7|110708.7|110725.1|110675.1|46
1732008780000|2024-11-19 09:33:00|110759.5|110709.5|110751.4|110701.4|110767|110717|110748.8|110698.8|44
1732008790000|2024-11-19 09:33:10|110753.4|110703.4|110722.6|110672.6|110753.6|110703.6|110718.9|110668.9|52
1732008800000|2024-11-19 09:33:20|110721.6|110671.6|110724|110674|110745|110695|110721.6|110671.6|45
1732008810000|2024-11-19 09:33:30|110728.1|110678.1|110718.8|110668.8|110733.3|110683.3|110716.7|110666.7|46
1732008820000|2024-11-19 09:33:40|110707.2|110657.2|110681.8|110631.8|110707.2|110657.2|110681.3|110631.3|36
1732008830000|2024-11-19 09:33:50|110685.3|110635.3|110685.4|110635.4|110703|110653|110678|110628|48
1732008840000|2024-11-19 09:34:00|110687.6|110637.6|110657.7|110607.7|110690.2|110640.2|110657.7|110607.7|46
1732008850000|2024-11-19 09:34:10|110659.1|110609.1|110646.5|110596.5|110667.8|110617.8|110646.1|110596.1|48
1732008860000|2024-11-19 09:34:20|110645.3|110595.3|110641.9|110591.9|110667.5|110617.5|110641.9|110591.9|39
1732008870000|2024-11-19 09:34:30|110641.3|110591.3|110640.7|110590.7|110643.1|110593.1|110637.3|110587.3|20
1732008880000|2024-11-19 09:34:40|110639.8|110589.8|110641.7|110591.7|110655.1|110605.1|110639.8|110589.8|37
1732008890000|2024-11-19 09:34:50|110638.4|110588.4|110633.9|110583.9|110639.4|110589.4|110629.6|110579.6|21
1732008900000|2024-11-19 09:35:00|110635.5|110585.5|110650.7|110600.7|110650.8|110600.8|110632.8|110582.8|19
1732008910000|2024-11-19 09:35:10|110650.8|110600.8|110662.9|110612.9|110665.2|110615.2|110649.5|110599.5|41
1732008920000|2024-11-19 09:35:20|110661.1|110611.1|110637.3|110587.3|110661.1|110611.1|110637.3|110587.3|28
1732008930000|2024-11-19 09:35:30|110636.6|110586.6|110635|110585|110641.5|110591.5|110631.9|110581.9|27
1732008940000|2024-11-19 09:35:40|110633.3|110583.3|110635.6|110585.6|110635.6|110585.6|110625|110575|28
1732008950000|2024-11-19 09:35:50|110633.6|110583.6|110630.1|110580.1|110637.5|110587.5|110630|110580|15
1732008960000|2024-11-19 09:36:00|110631.9|110581.9|110652.6|110602.6|110659|110609|110630|110580|32
1732008970000|2024-11-19 09:36:10|110653.7|110603.7|110647.8|110597.8|110659.8|110609.8|110644.1|110594.1|27
1732008980000|2024-11-19 09:36:20|110643.8|110593.8|110644.5|110594.5|110654.7|110604.7|110638.2|110588.2|25
1732008990000|2024-11-19 09:36:30|110644.3|110594.3|110660.9|110610.9|110663.8|110613.8|110644.3|110594.3|29
1732009000000|2024-11-19 09:36:40|110661.8|110611.8|110650.8|110600.8|110664.1|110614.1|110650.8|110600.8|26
1732009010000|2024-11-19 09:36:50|110649.7|110599.7|110625.4|110575.4|110652.3|110602.3|110625.4|110575.4|42
1732009020000|2024-11-19 09:37:00|110624.8|110574.8|110624.7|110574.7|110638.8|110588.8|110623.1|110573.1|30
1732009030000|2024-11-19 09:37:10|110624.1|110574.1|110612|110562|110632.6|110582.6|110599.5|110549.5|40
1732009040000|2024-11-19 09:37:20|110612.2|110562.2|110608.9|110558.9|110614.3|110564.3|110604.1|110554.1|19
1732009050000|2024-11-19 09:37:30|110607.1|110557.1|110613.1|110563.1|110613.1|110563.1|110607.1|110557.1|12
1732009060000|2024-11-19 09:37:40|110613.3|110563.3|110622.5|110572.5|110623.9|110573.9|110612.7|110562.7|36
1732009070000|2024-11-19 09:37:50|110622.2|110572.2|110616.7|110566.7|110624.1|110574.1|110615.2|110565.2|25
1732009080000|2024-11-19 09:38:00|110612.6|110562.6|110592.6|110542.6|110612.6|110574.5|110573.5|110542.6|27
1732009090000|2024-11-19 09:38:10|110587.8|110537.8|110597.1|110547.1|110604|110554|110577.6|110527.6|38
1732009100000|2024-11-19 09:38:20|110597.4|110547.4|110580.2|110530.2|110597.4|110547.4|110580.2|110530.2|16
1732009110000|2024-11-19 09:38:30|110579.5|110529.5|110567.6|110517.6|110579.5|110529.5|110563.6|110513.6|26
1732009120000|2024-11-19 09:38:40|110567.9|110517.9|110579|110529|110585.7|110535.7|110567.7|110517.7|28
1732009130000|2024-11-19 09:38:50|110578.3|110528.3|110555.9|110505.9|110578.4|110528.4|110555.9|110505.9|23
1732009140000|2024-11-19 09:39:00|110555.4|110505.4|110548.1|110498.1|110555.4|110505.4|110542.2|110492.2|26
1732009150000|2024-11-19 09:39:10|110547.4|110497.4|110539.2|110489.2|110550|110500|110539.1|110489.1|25
1732009160000|2024-11-19 09:39:20|110540.8|110490.8|110550.3|110500.3|110561.7|110511.7|110540.8|110490.8|38
1732009170000|2024-11-19 09:39:30|110551.7|110501.7|110551.1|110526.1|110556|110527|110546.2|110501.7|24
1732009180000|2024-11-19 09:39:40|110552.2|110527.2|110552.4|110527.4|110552.4|110527.4|110549.4|110524.4|20
1732009190000|2024-11-19 09:39:50|110551.1|110526.1|110559.9|110509.9|110563.4|110530.1|110541.2|110509.9|28
1732009200000|2024-11-19 09:40:00|110560.6|110510.6|110576.4|110526.4|110578.4|110528.4|110560.6|110510.6|34
1732009210000|2024-11-19 09:40:10|110578.5|110528.5|110572.6|110522.6|110578.5|110528.5|110563.4|110513.4|31
1732009220000|2024-11-19 09:40:20|110575.8|110525.8|110595.9|110545.9|110597|110547|110575.8|110525.8|25
1732009230000|2024-11-19 09:40:30|110595.8|110545.8|110622.2|110572.2|110627|110585.4|110595.8|110545.8|24
1732009240000|2024-11-19 09:40:40|110622.1|110572.1|110640.7|110590.7|110640.9|110590.9|110621.8|110571.8|18
1732009250000|2024-11-19 09:40:50|110640.6|110590.6|110626.2|110576.2|110641|110591|110626.2|110576.2|25
1732009260000|2024-11-19 09:41:00|110626.6|110576.6|110605.1|110555.1|110626.6|110576.6|110603.6|110553.6|34
1732009270000|2024-11-19 09:41:10|110602.8|110552.8|110600|110550|110602.8|110552.8|110583.8|110533.8|30
1732009280000|2024-11-19 09:41:20|110600.2|110550.2|110593.5|110543.5|110602.8|110552.8|110592.1|110542.1|25
1732009290000|2024-11-19 09:41:30|110591.6|110541.6|110582.5|110532.5|110591.6|110541.6|110576.6|110526.6|20
1732009300000|2024-11-19 09:41:40|110580.8|110530.8|110581.9|110531.9|110582.2|110532.2|110578.5|110528.5|15
1732009310000|2024-11-19 09:41:50|110581.7|110531.7|110588.4|110538.4|110590.3|110540.3|110581.7|110531.7|18
1732009320000|2024-11-19 09:42:00|110586.6|110536.6|110606.4|110556.4|110607.9|110557.9|110586.2|110536.2|22
1732009330000|2024-11-19 09:42:10|110607.2|110557.2|110617.8|110567.8|110619.1|110569.1|110607.2|110557.2|20
1732009340000|2024-11-19 09:42:20|110615.8|110565.8|110622.9|110572.9|110623.1|110573.1|110605.2|110555.2|35
1732009350000|2024-11-19 09:42:30|110624.9|110574.9|110633.4|110583.4|110640.9|110590.9|110624.9|110574.9|25
1732009360000|2024-11-19 09:42:40|110633.5|110583.5|110620.5|110570.5|110633.5|110583.5|110620.5|110570.5|17
1732009370000|2024-11-19 09:42:50|110620.4|110570.4|110615.9|110565.9|110622.9|110572.9|110615.9|110565.9|17
1732009380000|2024-11-19 09:43:00|110615.4|110565.4|110622.5|110572.5|110622.6|110572.6|110615.4|110565.4|23
1732009390000|2024-11-19 09:43:10|110620.8|110570.8|110621.2|110571.2|110621.2|110571.2|110607.9|110557.9|22
1732009400000|2024-11-19 09:43:20|110621.7|110571.7|110602.7|110552.7|110621.7|110571.7|110602.7|110552.7|32
1732009410000|2024-11-19 09:43:30|110604.1|110554.1|110576.4|110551.4|110604.1|110554.1|110572.4|110536.6|26
1732009420000|2024-11-19 09:43:40|110576.2|110551.2|110601.8|110551.8|110602.3|110566.5|110574.5|110546.8|33
1732009430000|2024-11-19 09:43:50|110606.1|110556.1|110600.8|110550.8|110616.1|110566.1|110599.5|110549.5|33
1732009440000|2024-11-19 09:44:00|110602.6|110552.6|110597.4|110547.4|110602.6|110552.6|110586.3|110536.3|34
1732009450000|2024-11-19 09:44:10|110599.5|110549.5|110607.1|110557.1|110607.1|110557.1|110599|110549|29
1732009460000|2024-11-19 09:44:20|110605.4|110555.4|110590.3|110565.3|110614.6|110565.3|110585.3|110554.1|32
1732009470000|2024-11-19 09:44:30|110590.5|110565.5|110595.4|110570.4|110599.5|110574.5|110590.5|110565.5|24
1732009480000|2024-11-19 09:44:40|110594.4|110569.4|110613.4|110563.4|110617.3|110575.1|110594.4|110563.1|21
1732009490000|2024-11-19 09:44:50|110613.3|110563.3|110620.8|110570.8|110627.3|110577.3|110612|110562|25
1732009500000|2024-11-19 09:45:00|110618.6|110568.6|110621.8|110571.8|110621.8|110586.2|110601.6|110564.6|29
1732009510000|2024-11-19 09:45:10|110619.6|110569.6|110611.3|110586.3|110620.8|110588.4|110609.4|110569.6|14
1732009520000|2024-11-19 09:45:20|110611.1|110586.1|110595.7|110570.7|110611.1|110586.1|110590.9|110565.9|22
1732009530000|2024-11-19 09:45:30|110594.8|110569.8|110585.4|110560.4|110594.8|110569.8|110568.9|110543.9|29
1732009540000|2024-11-19 09:45:40|110587.1|110562.1|110614.2|110564.2|110622.6|110572.6|110585.9|110551.2|36
1732009550000|2024-11-19 09:45:50|110605.2|110555.2|110605.4|110555.4|110607|110557|110596.7|110546.7|26
1732009560000|2024-11-19 09:46:00|110609.6|110559.6|110639.8|110589.8|110639.8|110589.8|110607.9|110557.9|37
1732009570000|2024-11-19 09:46:10|110639.9|110589.9|110663.9|110613.9|110665.6|110615.6|110639.9|110589.9|35
1732009580000|2024-11-19 09:46:20|110661.5|110611.5|110675.6|110625.6|110675.6|110625.6|110661.5|110611.5|29
1732009590000|2024-11-19 09:46:30|110676.6|110626.6|110644.8|110594.8|110676.6|110639.7|110634.1|110594.8|38
1732009600000|2024-11-19 09:46:40|110645.8|110595.8|110660.2|110610.2|110674|110627.5|110645.8|110595.8|30
1732009610000|2024-11-19 09:46:50|110660|110610|110654.8|110604.8|110662.3|110612.3|110654.8|110604.8|23
1732009620000|2024-11-19 09:47:00|110656.1|110606.1|110653.2|110603.2|110658.2|110608.2|110647.1|110597.1|24
1732009630000|2024-11-19 09:47:10|110654.6|110604.6|110649.9|110599.9|110655.4|110614.1|110633.6|110596.7|23
1732009640000|2024-11-19 09:47:20|110648.4|110598.4|110646.1|110596.1|110651.5|110601.5|110646.1|110596.1|26
1732009650000|2024-11-19 09:47:30|110646.2|110596.2|110639|110614|110646.2|110620.7|110633.1|110595.4|39
1732009660000|2024-11-19 09:47:40|110641.2|110616.2|110643|110593|110649|110616.2|110633.1|110588.8|26
1732009670000|2024-11-19 09:47:50|110643.4|110593.4|110612.1|110587.1|110643.4|110601.1|110610.9|110585.9|37
1732009680000|2024-11-19 09:48:00|110611.1|110586.1|110618.5|110593.5|110618.7|110593.7|110601.5|110576.5|42
1732009690000|2024-11-19 09:48:10|110619.4|110594.4|110612.5|110587.5|110619.4|110594.4|110611.5|110586.5|39
1732009700000|2024-11-19 09:48:20|110610.8|110585.8|110613|110588|110617.7|110592.7|110605.8|110580.8|32
1732009710000|2024-11-19 09:48:30|110613.7|110588.7|110629.7|110579.7|110629.8|110588.9|110604.7|110563.1|37
1732009720000|2024-11-19 09:48:40|110625.5|110575.5|110615.1|110590.1|110638.5|110592.8|110609.2|110575.5|41
1732009730000|2024-11-19 09:48:50|110613.5|110588.5|110600.9|110575.9|110613.5|110588.5|110592|110567|29
1732009740000|2024-11-19 09:49:00|110599.3|110574.3|110601.4|110576.4|110606.3|110581.3|110594.2|110569.2|25
1732009750000|2024-11-19 09:49:10|110601.8|110576.8|110626.2|110576.2|110628.9|110578.9|110600.1|110555.6|28
1732009760000|2024-11-19 09:49:20|110625.4|110575.4|110628.1|110578.1|110631.1|110581.1|110624.5|110574.5|28
1732009770000|2024-11-19 09:49:30|110627.3|110577.3|110621.9|110571.9|110627.3|110577.3|110619.3|110569.3|19
1732009780000|2024-11-19 09:49:40|110622.1|110572.1|110627.9|110577.9|110631.6|110581.6|110617.2|110567.2|17
1732009790000|2024-11-19 09:49:50|110628|110578|110606|110556|110631.8|110581.8|110606|110556|22
1732009800000|2024-11-19 09:50:00|110607.8|110557.8|110603.8|110553.8|110609.4|110559.4|110600.5|110550.5|32
1732009810000|2024-11-19 09:50:10|110604.9|110554.9|110601.8|110551.8|110610|110560|110601|110551|18
1732009820000|2024-11-19 09:50:20|110601.3|110551.3|110613.9|110563.9|110613.9|110563.9|110600.7|110550.7|19
1732009830000|2024-11-19 09:50:30|110614.3|110564.3|110634.3|110584.3|110638.6|110598.9|110601.7|110551.7|26
1732009840000|2024-11-19 09:50:40|110635|110585|110617.1|110567.1|110635.9|110585.9|110601.4|110551.4|33
1732009850000|2024-11-19 09:50:50|110621.3|110571.3|110648.2|110598.2|110650.1|110600.1|110620.2|110570.2|33
1732009860000|2024-11-19 09:51:00|110649.4|110599.4|110648.8|110598.8|110659.9|110609.9|110647.8|110597.8|31
1732009870000|2024-11-19 09:51:10|110648.4|110598.4|110626.1|110601.1|110648.6|110621.1|110626.1|110596.6|46
1732009880000|2024-11-19 09:51:20|110627|110602|110629.8|110604.8|110644.5|110619.5|110627|110602|39
1732009890000|2024-11-19 09:51:30|110631.5|110606.5|110640.9|110590.9|110646.3|110618.3|110629.8|110586.3|44
1732009900000|2024-11-19 09:51:40|110639|110589|110648.2|110598.2|110649.5|110599.5|110636|110586|38
1732009910000|2024-11-19 09:51:50|110648.3|110598.3|110644.7|110594.7|110651.5|110601.5|110644.7|110594.7|25
1732009920000|2024-11-19 09:52:00|110644.8|110594.8|110595.9|110545.9|110645.8|110595.8|110595.9|110545.9|37
1732009930000|2024-11-19 09:52:10|110588.2|110538.2|110579.9|110529.9|110588.6|110538.6|110577.2|110527.2|30
1732009940000|2024-11-19 09:52:20|110580|110530|110598.8|110548.8|110606.5|110556.5|110580|110530|33
1732009950000|2024-11-19 09:52:30|110598.5|110548.5|110586.2|110536.2|110603.9|110553.9|110581.3|110531.3|41
1732009960000|2024-11-19 09:52:40|110585.1|110535.1|110575.3|110525.3|110586.2|110536.2|110570.9|110520.9|39
1732009970000|2024-11-19 09:52:50|110574.8|110524.8|110558.9|110508.9|110575|110525|110545.9|110495.9|34
1732009980000|2024-11-19 09:53:00|110558.4|110508.4|110566.1|110516.1|110580.5|110530.5|110558.4|110508.4|39
1732009990000|2024-11-19 09:53:10|110553.4|110503.4|110544.7|110494.7|110553.4|110503.4|110541.8|110491.8|28
1732010000000|2024-11-19 09:53:20|110545.6|110495.6|110537.2|110487.2|110545.6|110495.6|110537.2|110487.2|20
1732010010000|2024-11-19 09:53:30|110538.9|110488.9|110531.9|110481.9|110545.8|110495.8|110531.9|110481.9|33
1732010020000|2024-11-19 09:53:40|110531.6|110481.6|110521.9|110471.9|110531.6|110481.6|110521.3|110471.3|22
1732010030000|2024-11-19 09:53:50|110521.6|110471.6|110517.3|110467.3|110523.1|110473.1|110513.1|110463.1|28
1732010040000|2024-11-19 09:54:00|110519|110469|110533.6|110483.6|110533.6|110483.6|110519|110469|34
1732010050000|2024-11-19 09:54:10|110534|110484|110536.9|110486.9|110538.5|110488.5|110533.4|110483.4|17
1732010060000|2024-11-19 09:54:20|110535.7|110485.7|110532|110482|110537.6|110487.6|110531.2|110481.2|34
1732010070000|2024-11-19 09:54:30|110531.9|110481.9|110524|110474|110538.8|110488.8|110523.8|110473.8|31
1732010080000|2024-11-19 09:54:40|110526.6|110476.6|110533.9|110483.9|110533.9|110483.9|110524.7|110474.7|26
1732010090000|2024-11-19 09:54:50|110531.8|110481.8|110535.3|110485.3|110537.5|110487.5|110527.2|110477.2|25
1732010100000|2024-11-19 09:55:00|110534.8|110484.8|110551.2|110501.2|110551.2|110501.2|110529.4|110479.4|30
1732010110000|2024-11-19 09:55:10|110550.6|110500.6|110544.7|110494.7|110553.8|110503.8|110541.9|110491.9|26
1732010120000|2024-11-19 09:55:20|110545|110495|110539.6|110489.6|110553.6|110503.6|110535.4|110485.4|21
1732010130000|2024-11-19 09:55:30|110540.1|110490.1|110511.3|110486.3|110540.1|110503.1|110506.4|110481.4|18
1732010140000|2024-11-19 09:55:40|110513|110488|110531.2|110506.2|110531.2|110506.2|110511.5|110486.5|16
1732010150000|2024-11-19 09:55:50|110532.5|110507.5|110520.7|110495.7|110536.8|110511.8|110520.7|110495.7|18
1732010160000|2024-11-19 09:56:00|110514.4|110489.4|110512.1|110487.1|110519.6|110494.6|110511.5|110486.5|33
1732010170000|2024-11-19 09:56:10|110512|110487|110507.5|110482.5|110512.1|110487.1|110503.2|110478.2|17
1732010180000|2024-11-19 09:56:20|110507.6|110482.6|110499.1|110474.1|110510.3|110485.3|110496.2|110471.2|33
1732010190000|2024-11-19 09:56:30|110500|110475|110495.8|110470.8|110505.3|110480.3|110491.9|110466.9|28
1732010200000|2024-11-19 09:56:40|110495.2|110470.2|110503.3|110478.3|110511.1|110486.1|110495.2|110470.2|23
1732010210000|2024-11-19 09:56:50|110504.2|110479.2|110499.4|110474.4|110504.6|110479.6|110496|110471|18
1732010220000|2024-11-19 09:57:00|110506.2|110481.2|110517.9|110492.9|110517.9|110492.9|110505.1|110480.1|31
1732010230000|2024-11-19 09:57:10|110518|110493|110522.7|110497.7|110522.7|110497.7|110515.3|110490.3|22
1732010240000|2024-11-19 09:57:20|110521.1|110496.1|110520.7|110495.7|110523|110498|110520.3|110495.3|22
1732010250000|2024-11-19 09:57:30|110522.3|110497.3|110552|110502|110564.6|110520|110522.3|110497.3|41
1732010260000|2024-11-19 09:57:40|110549.9|110499.9|110559.3|110509.3|110569.2|110519.2|110547.2|110497.2|45
1732010270000|2024-11-19 09:57:50|110557.5|110507.5|110547.7|110497.7|110559|110509|110546.6|110496.6|23
1732010280000|2024-11-19 09:58:00|110547|110497|110540|110490|110547|110497|110537.1|110487.1|28
1732010290000|2024-11-19 09:58:10|110541.7|110491.7|110533.4|110483.4|110544.3|110494.3|110533.4|110483.4|20
1732010300000|2024-11-19 09:58:20|110534.1|110484.1|110537.3|110487.3|110538|110488|110534.1|110484.1|15
1732010310000|2024-11-19 09:58:30|110537.4|110487.4|110534.6|110484.6|110537.4|110487.4|110532.7|110482.7|17
1732010320000|2024-11-19 09:58:40|110533.9|110483.9|110536.2|110486.2|110536.2|110486.2|110533.2|110483.2|16
1732010330000|2024-11-19 09:58:50|110538.4|110488.4|110531|110481|110538.4|110488.4|110530.6|110480.6|17
1732010340000|2024-11-19 09:59:00|110529.3|110479.3|110513.4|110463.4|110529.3|110479.3|110510|110460|35
1732010350000|2024-11-19 09:59:10|110512.2|110462.2|110508.7|110483.7|110523.8|110484.7|110495.8|110459.7|55
1732010360000|2024-11-19 09:59:20|110510.3|110485.3|110506.4|110481.4|110516.3|110491.3|110503.5|110478.5|62
1732010370000|2024-11-19 09:59:30|110505.7|110480.7|110526.1|110476.1|110528.5|110494.5|110502.9|110474.8|46
1732010380000|2024-11-19 09:59:40|110525.8|110475.8|110512.7|110487.7|110525.8|110489.1|110511.3|110470.6|29
1732010390000|2024-11-19 09:59:50|110524.9|110474.9|110522.5|110472.5|110532.5|110482.5|110517.9|110467.9|55
1732010400000|2024-11-19 10:00:00|110520.3|110470.3|110528.8|110478.8|110538.6|110488.6|110514.6|110464.6|53
1732010410000|2024-11-19 10:00:10|110529.8|110479.8|110562.4|110512.4|110573|110523|110529.8|110479.8|49
1732010420000|2024-11-19 10:00:20|110561|110511|110576.3|110526.3|110579.5|110529.5|110559.1|110509.1|34
1732010430000|2024-11-19 10:00:30|110577.7|110527.7|110560.7|110510.7|110578.7|110528.7|110558.2|110508.2|35
1732010440000|2024-11-19 10:00:40|110562.5|110512.5|110562|110512|110566.2|110516.2|110557.5|110507.5|34
1732010450000|2024-11-19 10:00:50|110559.3|110509.3|110546.3|110496.3|110561.6|110511.6|110546.3|110496.3|31
1732010460000|2024-11-19 10:01:00|110545.2|110495.2|110541.9|110491.9|110546.8|110496.8|110536.5|110486.5|40
1732010470000|2024-11-19 10:01:10|110544.2|110494.2|110548.6|110498.6|110549.9|110499.9|110541.4|110491.4|16
1732010480000|2024-11-19 10:01:20|110550.5|110500.5|110566.5|110516.5|110583.4|110533.4|110550.5|110500.5|39
1732010490000|2024-11-19 10:01:30|110564.5|110514.5|110570.4|110520.4|110570.4|110520.4|110564.5|110514.5|10
1732010500000|2024-11-19 10:01:40|110570|110520|110579.9|110529.9|110580.9|110530.9|110570|110520|18
1732010510000|2024-11-19 10:01:50|110581.8|110531.8|110577.7|110527.7|110585.4|110535.4|110577.7|110527.7|17
1732010520000|2024-11-19 10:02:00|110575.9|110525.9|110570|110545|110578.3|110546.8|110563.6|110523.1|31
1732010530000|2024-11-19 10:02:10|110570.9|110545.9|110572.2|110522.2|110591.2|110549.3|110568.3|110521.7|54
1732010540000|2024-11-19 10:02:20|110571.3|110521.3|110554.3|110504.3|110572.3|110522.3|110552.2|110502.2|46
1732010550000|2024-11-19 10:02:30|110553.5|110503.5|110535.1|110485.1|110556.4|110506.4|110534|110484|31
1732010560000|2024-11-19 10:02:40|110535.4|110485.4|110520.6|110470.6|110535.4|110485.4|110520.6|110470.6|10
1732010570000|2024-11-19 10:02:50|110519.6|110469.6|110515.7|110465.7|110519.6|110469.6|110515.7|110465.7|7
1732010580000|2024-11-19 10:03:00|110514.3|110464.3|110500.3|110475.3|110519.6|110475.3|110491.4|110455|21
1732010590000|2024-11-19 10:03:10|110497.7|110472.7|110500.1|110475.1|110500.3|110475.3|110497.7|110472.7|8
1732010600000|2024-11-19 10:03:20|110500.2|110475.2|110500.7|110475.7|110503.6|110478.6|110500.2|110475.2|8
1732010610000|2024-11-19 10:03:30|110501.9|110476.9|110502.5|110477.5|110508.3|110483.3|110501.7|110476.7|16
1732010620000|2024-11-19 10:03:40|110502.8|110477.8|110495.4|110470.4|110502.8|110477.8|110495.4|110470.4|5
1732010630000|2024-11-19 10:03:50|110500.3|110475.3|110501.1|110476.1|110502.5|110477.5|110500.3|110475.3|6
1732010640000|2024-11-19 10:04:00|110499.7|110474.7|110511.3|110486.3|110511.3|110486.3|110492.4|110467.4|21
1732010650000|2024-11-19 10:04:10|110508.6|110483.6|110503.2|110478.2|110508.6|110483.6|110502.6|110477.6|9
1732010660000|2024-11-19 10:04:20|110503.3|110478.3|110500.4|110475.4|110504.3|110479.3|110499.8|110474.8|16
1732010670000|2024-11-19 10:04:30|110499.4|110474.4|110502.5|110477.5|110504.3|110479.3|110494.9|110469.9|9
1732010680000|2024-11-19 10:04:40|110501.1|110476.1|110505.3|110480.3|110507.1|110482.1|110501.1|110476.1|16
1732010690000|2024-11-19 10:04:50|110504|110479|110504.6|110479.6|110507.7|110482.7|110499.5|110474.5|25
1732010700000|2024-11-19 10:05:00|110508.7|110483.7|110525.2|110500.2|110525.8|110500.8|110498.9|110473.9|28
1732010710000|2024-11-19 10:05:10|110525.8|110500.8|110519.4|110494.4|110526.5|110501.5|110519.4|110494.4|22
1732010720000|2024-11-19 10:05:20|110519.6|110494.6|110511.4|110486.4|110520.1|110495.1|110509|110484|13
1732010730000|2024-11-19 10:05:30|110511.1|110486.1|110507|110482|110512.2|110487.2|110507|110482|13
1732010740000|2024-11-19 10:05:40|110506.6|110481.6|110493.8|110468.8|110507.6|110482.6|110483.7|110458.7|27
1732010750000|2024-11-19 10:05:50|110495.4|110470.4|110463.4|110438.4|110495.4|110470.4|110463.4|110438.4|31
1732010760000|2024-11-19 10:06:00|110461.1|110436.1|110448.3|110423.3|110463.1|110438.1|110444.7|110419.7|31
1732010770000|2024-11-19 10:06:10|110448.5|110423.5|110435|110410|110449|110424|110432.1|110407.1|16
1732010780000|2024-11-19 10:06:20|110434.9|110409.9|110440.7|110415.7|110440.7|110415.7|110434.9|110409.9|18
1732010790000|2024-11-19 10:06:30|110441.3|110416.3|110453.7|110428.7|110463.4|110438.4|110441.3|110416.3|27
1732010800000|2024-11-19 10:06:40|110453.9|110428.9|110461.8|110436.8|110463.1|110438.1|110453.7|110428.7|14
1732010810000|2024-11-19 10:06:50|110463.6|110438.6|110457.8|110432.8|110464.6|110439.6|110457.8|110432.8|11
1732010820000|2024-11-19 10:07:00|110456.7|110431.7|110464.6|110439.6|110464.6|110439.6|110456.7|110431.7|23
1732010830000|2024-11-19 10:07:10|110460.1|110435.1|110461.7|110436.7|110464.4|110439.4|110454.2|110429.2|28
1732010840000|2024-11-19 10:07:20|110457.6|110432.6|110464.9|110439.9|110464.9|110439.9|110456.3|110431.3|33
1732010850000|2024-11-19 10:07:30|110464.8|110439.8|110479.2|110429.2|110483.6|110450.8|110464.5|110429.2|28
1732010860000|2024-11-19 10:07:40|110479.6|110429.6|110497.2|110447.2|110498.5|110448.5|110478.2|110428.2|27
1732010870000|2024-11-19 10:07:50|110496.7|110446.7|110487.8|110437.8|110498.5|110448.5|110487.6|110437.6|18
1732010880000|2024-11-19 10:08:00|110488.6|110438.6|110483.5|110433.5|110488.6|110438.6|110478.6|110428.6|21
1732010890000|2024-11-19 10:08:10|110483.6|110433.6|110470.5|110420.5|110485.9|110435.9|110470.5|110420.5|30
1732010900000|2024-11-19 10:08:20|110465.3|110415.3|110460.2|110410.2|110465.3|110415.3|110458|110408|33
1732010910000|2024-11-19 10:08:30|110460.8|110410.8|110474.4|110424.4|110479.2|110429.2|110460.2|110410.2|25
1732010920000|2024-11-19 10:08:40|110474.3|110424.3|110470.1|110420.1|110477.3|110427.3|110469|110419|31
1732010930000|2024-11-19 10:08:50|110467|110417|110476.3|110426.3|110477.5|110427.5|110466.7|110416.7|19
1732010940000|2024-11-19 10:09:00|110476.6|110426.6|110486.5|110436.5|110486.5|110436.5|110475|110425|16
1732010950000|2024-11-19 10:09:10|110485.1|110435.1|110482.7|110432.7|110489.1|110439.1|110481.4|110431.4|18
1732010960000|2024-11-19 10:09:20|110482.6|110432.6|110481.1|110431.1|110483.9|110433.9|110481.1|110431.1|6
1732010970000|2024-11-19 10:09:30|110482|110432|110494|110444|110499.5|110449.5|110479.7|110429.7|26
1732010980000|2024-11-19 10:09:40|110495.2|110445.2|110491.2|110441.2|110497.5|110447.5|110491.2|110441.2|19
1732010990000|2024-11-19 10:09:50|110491.1|110441.1|110483.4|110458.4|110492.5|110458.4|110479.2|110437.4|24
1732011000000|2024-11-19 10:10:00|110482|110457|110487.7|110462.7|110487.7|110462.7|110481.6|110456.6|19
1732011010000|2024-11-19 10:10:10|110487.8|110462.8|110499.7|110474.7|110499.9|110474.9|110487.8|110462.8|23
1732011020000|2024-11-19 10:10:20|110500.3|110475.3|110487.7|110462.7|110509.6|110484.6|110478|110453|25
1732011030000|2024-11-19 10:10:30|110487.1|110462.1|110490|110465|110490|110465|110487.1|110462.1|6
1732011040000|2024-11-19 10:10:40|110486.5|110461.5|110485.8|110460.8|110496.5|110471.5|110480|110455|28
1732011050000|2024-11-19 10:10:50|110485.3|110460.3|110494.9|110469.9|110497.9|110472.9|110485.3|110460.3|26
1732011060000|2024-11-19 10:11:00|110494.2|110469.2|110489.6|110464.6|110494.2|110469.2|110483.3|110458.3|25
1732011070000|2024-11-19 10:11:10|110490|110465|110475.1|110450.1|110490|110465|110473.6|110448.6|16
1732011080000|2024-11-19 10:11:20|110475.2|110450.2|110462.2|110437.2|110475.2|110450.2|110457.5|110432.5|18
1732011090000|2024-11-19 10:11:30|110462|110437|110455.4|110430.4|110462|110437|110447.7|110422.7|23
1732011100000|2024-11-19 10:11:40|110454|110429|110446.6|110421.6|110454.5|110429.5|110446.6|110421.6|25
1732011110000|2024-11-19 10:11:50|110446.3|110421.3|110442.8|110417.8|110446.3|110421.3|110421.6|110396.6|25
1732011120000|2024-11-19 10:12:00|110448.2|110423.2|110441.7|110416.7|110451.3|110426.3|110441.7|110416.7|24
1732011130000|2024-11-19 10:12:10|110441.9|110416.9|110436.7|110411.7|110444.9|110419.9|110436.3|110411.3|22
1732011140000|2024-11-19 10:12:20|110436.1|110411.1|110430.3|110405.3|110440|110415|110426|110401|24
1732011150000|2024-11-19 10:12:30|110429.3|110404.3|110443.6|110418.6|110444.4|110419.4|110428.3|110403.3|22
1732011160000|2024-11-19 10:12:40|110442.3|110417.3|110443.7|110418.7|110443.7|110418.7|110438.8|110413.8|22
1732011170000|2024-11-19 10:12:50|110443.8|110418.8|110457.4|110432.4|110457.4|110432.4|110443.8|110418.8|11
1732011180000|2024-11-19 10:13:00|110457.1|110432.1|110459.4|110434.4|110463.4|110438.4|110457.1|110432.1|15
1732011190000|2024-11-19 10:13:10|110459|110434|110458.8|110433.8|110459.8|110434.8|110457.8|110432.8|13
1732011200000|2024-11-19 10:13:20|110458.4|110433.4|110461.1|110436.1|110461.8|110436.8|110457.4|110432.4|17
1732011210000|2024-11-19 10:13:30|110462.4|110437.4|110464.2|110439.2|110467|110442|110460.8|110435.8|24
1732011220000|2024-11-19 10:13:40|110464.1|110439.1|110466.1|110441.1|110466.1|110441.1|110459.2|110434.2|14
1732011230000|2024-11-19 10:13:50|110466|110441|110466.6|110441.6|110466.6|110441.6|110465.9|110440.9|10
1732011240000|2024-11-19 10:14:00|110477.2|110452.2|110482.6|110457.6|110501.3|110476.3|110472.9|110447.9|43
1732011250000|2024-11-19 10:14:10|110483|110458|110480.6|110455.6|110483|110458|110471.6|110446.6|24
1732011260000|2024-11-19 10:14:20|110481.3|110456.3|110492.8|110467.8|110497.4|110472.4|110481.3|110456.3|35
1732011270000|2024-11-19 10:14:30|110491.1|110466.1|110476.1|110451.1|110491.3|110466.3|110473.8|110448.8|22
1732011280000|2024-11-19 10:14:40|110474.7|110449.7|110471.8|110446.8|110474.7|110449.7|110469.9|110444.9|22
1732011290000|2024-11-19 10:14:50|110464.8|110439.8|110472.3|110447.3|110472.3|110447.3|110463.7|110438.7|12
1732011300000|2024-11-19 10:15:00|110472.8|110447.8|110465.7|110440.7|110472.8|110447.8|110462.2|110437.2|22
1732011310000|2024-11-19 10:15:10|110466.1|110441.1|110472.5|110447.5|110475.7|110450.7|110466.1|110441.1|15
1732011320000|2024-11-19 10:15:20|110471.2|110446.2|110463.7|110438.7|110471.3|110446.3|110462.4|110437.4|19
1732011330000|2024-11-19 10:15:30|110465.3|110440.3|110471.1|110446.1|110471.1|110446.1|110464.7|110439.7|17
1732011340000|2024-11-19 10:15:40|110471.2|110446.2|110473.6|110448.6|110473.6|110448.6|110471.2|110446.2|10
1732011350000|2024-11-19 10:15:50|110474.9|110449.9|110462|110437|110477.2|110452.2|110452.5|110427.5|27
1732011360000|2024-11-19 10:16:00|110462.9|110437.9|110461|110436|110473.8|110448.8|110459.5|110434.5|23
1732011370000|2024-11-19 10:16:10|110460.8|110435.8|110458.6|110433.6|110462.2|110437.2|110458.2|110433.2|22
1732011380000|2024-11-19 10:16:20|110457.9|110432.9|110456.1|110431.1|110458.6|110433.6|110453.1|110428.1|35
1732011390000|2024-11-19 10:16:30|110455.9|110430.9|110461.3|110436.3|110463.4|110438.4|110455.8|110430.8|20
1732011400000|2024-11-19 10:16:40|110462.9|110437.9|110435.7|110410.7|110464.7|110439.7|110434.8|110409.8|37
1732011410000|2024-11-19 10:16:50|110435.4|110410.4|110443.7|110418.7|110443.7|110418.7|110434.9|110409.9|22
1732011420000|2024-11-19 10:17:00|110443|110418|110453.6|110428.6|110453.6|110428.6|110442.7|110417.7|22
1732011430000|2024-11-19 10:17:10|110453.8|110428.8|110445.5|110420.5|110459.9|110434.9|110443.6|110418.6|23
1732011440000|2024-11-19 10:17:20|110445.7|110420.7|110436.5|110411.5|110446.3|110421.3|110434.6|110409.6|17
1732011450000|2024-11-19 10:17:30|110436.2|110411.2|110437.4|110412.4|110437.5|110412.5|110435.4|110410.4|17
1732011460000|2024-11-19 10:17:40|110436.9|110411.9|110441.3|110416.3|110441.3|110416.3|110436.9|110411.9|11
1732011470000|2024-11-19 10:17:50|110441|110416|110437.2|110412.2|110441.6|110416.6|110436.3|110411.3|19
1732011480000|2024-11-19 10:18:00|110437.4|110412.4|110440.9|110415.9|110441.3|110416.3|110437.4|110412.4|15
1732011490000|2024-11-19 10:18:10|110442.2|110417.2|110445.9|110420.9|110450.7|110425.7|110441|110416|24
1732011500000|2024-11-19 10:18:20|110445.4|110420.4|110463.9|110438.9|110463.9|110438.9|110445.3|110420.3|18
1732011510000|2024-11-19 10:18:30|110465.3|110440.3|110469.7|110444.7|110472.5|110447.5|110465.3|110440.3|18
1732011520000|2024-11-19 10:18:40|110471.1|110446.1|110475.2|110450.2|110478.6|110453.6|110471.1|110446.1|13
1732011530000|2024-11-19 10:18:50|110473.2|110448.2|110460.1|110435.1|110473.2|110448.2|110457.4|110432.4|22
1732011540000|2024-11-19 10:19:00|110464.5|110439.5|110475.4|110450.4|110477.2|110452.2|110464.5|110439.5|13
1732011550000|2024-11-19 10:19:10|110476|110451|110471.6|110446.6|110476|110451|110470.1|110445.1|14
1732011560000|2024-11-19 10:19:20|110471.5|110446.5|110491.2|110466.2|110491.2|110466.2|110471.5|110446.5|29
1732011570000|2024-11-19 10:19:30|110491.8|110466.8|110466.7|110441.7|110499.3|110474.3|110462.4|110437.4|37
1732011580000|2024-11-19 10:19:40|110467.2|110442.2|110472.8|110447.8|110472.8|110447.8|110467.2|110442.2|19
1732011590000|2024-11-19 10:19:50|110473|110448|110461|110436|110473|110448|110450.1|110425.1|33
1732011600000|2024-11-19 10:20:00|110461.6|110436.6|110472.3|110447.3|110473.5|110448.5|110461.6|110436.6|33
1732011610000|2024-11-19 10:20:10|110472|110447|110463.5|110438.5|110475.7|110450.7|110454.8|110429.8|37
1732011620000|2024-11-19 10:20:20|110461.7|110436.7|110443.9|110418.9|110465.4|110440.4|110438.2|110413.2|18
1732011630000|2024-11-19 10:20:30|110443.8|110418.8|110457.2|110432.2|110457.2|110432.2|110443.7|110418.7|16
1732011640000|2024-11-19 10:20:40|110459.5|110434.5|110461.8|110436.8|110461.8|110436.8|110458|110433|16
1732011650000|2024-11-19 10:20:50|110462.3|110437.3|110460.9|110435.9|110465.3|110440.3|110457.2|110432.2|18
1732011660000|2024-11-19 10:21:00|110461|110436|110454.5|110429.5|110461|110436|110448.6|110423.6|33
1732011670000|2024-11-19 10:21:10|110454.7|110429.7|110451.6|110426.6|110457.7|110432.7|110450.1|110425.1|20
1732011680000|2024-11-19 10:21:20|110451.4|110426.4|110452.9|110427.9|110458.9|110433.9|110451.3|110426.3|20
1732011690000|2024-11-19 10:21:30|110454.3|110429.3|110458.8|110433.8|110461.8|110436.8|110452.6|110427.6|27
1732011700000|2024-11-19 10:21:40|110458.6|110433.6|110446.1|110421.1|110458.6|110433.6|110446.1|110421.1|28
1732011710000|2024-11-19 10:21:50|110447.7|110422.7|110439.5|110414.5|110451.4|110426.4|110439.5|110414.5|27
1732011720000|2024-11-19 10:22:00|110439.2|110414.2|110431.6|110406.6|110443.8|110418.8|110431.6|110406.6|18
1732011730000|2024-11-19 10:22:10|110429.2|110404.2|110417.9|110392.9|110434.3|110409.3|110412.4|110387.4|29
1732011740000|2024-11-19 10:22:20|110417.7|110392.7|110412.1|110387.1|110417.7|110392.7|110408.7|110383.7|14
1732011750000|2024-11-19 10:22:30|110417.1|110392.1|110413.8|110388.8|110423.2|110398.2|110413.8|110388.8|17
1732011760000|2024-11-19 10:22:40|110415.6|110390.6|110415.8|110390.8|110418.8|110393.8|110413.9|110388.9|24
1732011770000|2024-11-19 10:22:50|110416.6|110391.6|110418.3|110393.3|110421.4|110396.4|110415.6|110390.6|14
1732011780000|2024-11-19 10:23:00|110419.3|110394.3|110423.4|110398.4|110427.8|110402.8|110417|110392|39
1732011790000|2024-11-19 10:23:10|110423.7|110398.7|110412.3|110387.3|110424|110399|110411|110386|21
1732011800000|2024-11-19 10:23:20|110411.2|110386.2|110422.7|110397.7|110423.6|110398.6|110411.2|110386.2|17
1732011810000|2024-11-19 10:23:30|110422.6|110397.6|110413.1|110388.1|110423.6|110398.6|110409|110384|22
1732011820000|2024-11-19 10:23:40|110414.2|110389.2|110404.7|110379.7|110416.1|110391.1|110403.8|110378.8|18
1732011830000|2024-11-19 10:23:50|110408.9|110383.9|110404.7|110379.7|110409.9|110384.9|110397.9|110372.9|26
1732011840000|2024-11-19 10:24:00|110399.7|110374.7|110406.7|110381.7|110410.5|110385.5|110399.7|110374.7|27
1732011850000|2024-11-19 10:24:10|110406.1|110381.1|110397.9|110372.9|110406.6|110381.6|110396.1|110371.1|21
1732011860000|2024-11-19 10:24:20|110398|110373|110406.6|110381.6|110409.3|110384.3|110396.3|110371.3|21
1732011870000|2024-11-19 10:24:30|110406.8|110381.8|110404.1|110379.1|110406.8|110381.8|110402.9|110377.9|26
1732011880000|2024-11-19 10:24:40|110404.9|110379.9|110398.9|110373.9|110405.1|110380.1|110395.4|110370.4|16
1732011890000|2024-11-19 10:24:50|110399.2|110374.2|110402.1|110377.1|110403.9|110378.9|110399.2|110374.2|17
1732011900000|2024-11-19 10:25:00|110402.2|110377.2|110401|110376|110407.1|110382.1|110396.3|110371.3|35
1732011910000|2024-11-19 10:25:10|110399.5|110374.5|110397.1|110372.1|110399.5|110374.5|110380|110355|26
1732011920000|2024-11-19 10:25:20|110399.2|110374.2|110383.9|110358.9|110403.3|110378.3|110382.3|110357.3|37
1732011930000|2024-11-19 10:25:30|110383.8|110358.8|110384|110359|110384.8|110359.8|110381.5|110356.5|24
1732011940000|2024-11-19 10:25:40|110384.2|110359.2|110382.4|110357.4|110388.2|110363.2|110381.7|110356.7|17
1732011950000|2024-11-19 10:25:50|110382.5|110357.5|110387.3|110362.3|110393.8|110368.8|110382.2|110357.2|21
1732011960000|2024-11-19 10:26:00|110388.1|110363.1|110405.3|110380.3|110408.3|110383.3|110388.1|110363.1|28
1732011970000|2024-11-19 10:26:10|110404.9|110379.9|110396.5|110371.5|110404.9|110379.9|110391.8|110366.8|24
1732011980000|2024-11-19 10:26:20|110396.8|110371.8|110390.8|110365.8|110399.4|110374.4|110388.4|110363.4|22
1732011990000|2024-11-19 10:26:30|110391.3|110366.3|110394|110369|110397.7|110372.7|110381.3|110356.3|21
1732012000000|2024-11-19 10:26:40|110392.1|110367.1|110374.2|110349.2|110392.1|110367.1|110365.4|110340.4|54
1732012010000|2024-11-19 10:26:50|110373.8|110348.8|110397.6|110372.6|110398|110373|110369.6|110344.6|50
1732012020000|2024-11-19 10:27:00|110395.9|110370.9|110396.8|110371.8|110400.4|110375.4|110394.9|110369.9|40
1732012030000|2024-11-19 10:27:10|110396.7|110371.7|110394.2|110369.2|110396.9|110371.9|110387.3|110362.3|31
1732012040000|2024-11-19 10:27:20|110393.9|110368.9|110402|110377|110403|110378|110388.5|110363.5|28
1732012050000|2024-11-19 10:27:30|110402.4|110377.4|110406.7|110381.7|110406.7|110381.7|110397.2|110372.2|21
1732012060000|2024-11-19 10:27:40|110406.8|110381.8|110411.9|110386.9|110411.9|110386.9|110406.8|110381.8|13
1732012070000|2024-11-19 10:27:50|110411.6|110386.6|110406.3|110381.3|110411.6|110386.6|110401|110376|20
1732012080000|2024-11-19 10:28:00|110406.2|110381.2|110401.8|110376.8|110406.8|110381.8|110401.7|110376.7|25
1732012090000|2024-11-19 10:28:10|110401.2|110376.2|110407.7|110382.7|110407.7|110382.7|110397.8|110372.8|20
1732012100000|2024-11-19 10:28:20|110407.6|110382.6|110415.1|110390.1|110415.4|110390.4|110405.3|110380.3|29
1732012110000|2024-11-19 10:28:30|110415.3|110390.3|110412.4|110387.4|110415.5|110390.5|110407.6|110382.6|17
1732012120000|2024-11-19 10:28:40|110412.3|110387.3|110419.6|110394.6|110425.4|110400.4|110412.1|110387.1|26
1732012130000|2024-11-19 10:28:50|110419.7|110394.7|110427.4|110402.4|110427.4|110402.4|110419.5|110394.5|20
1732012140000|2024-11-19 10:29:00|110432.4|110407.4|110448.3|110423.3|110449.2|110424.2|110432.4|110407.4|28
1732012150000|2024-11-19 10:29:10|110448.1|110423.1|110435.4|110410.4|110448.2|110423.2|110432.6|110407.6|36
1732012160000|2024-11-19 10:29:20|110436.1|110411.1|110438|110413|110438|110413|110430.6|110405.6|15
1732012170000|2024-11-19 10:29:30|110438.3|110413.3|110442.6|110417.6|110443.6|110418.6|110432|110407|30
1732012180000|2024-11-19 10:29:40|110443.4|110418.4|110445.5|110420.5|110446.3|110421.3|110441.9|110416.9|19
1732012190000|2024-11-19 10:29:50|110444.8|110419.8|110443|110418|110446.1|110421.1|110439|110414|16
1732012200000|2024-11-19 10:30:00|110444.3|110419.3|110463.6|110438.6|110463.6|110438.6|110443.4|110418.4|29
1732012210000|2024-11-19 10:30:10|110463.7|110438.7|110433.8|110408.8|110463.7|110438.7|110433.8|110408.8|16
1732012220000|2024-11-19 10:30:20|110435.6|110410.6|110434.1|110409.1|110435.6|110410.6|110433.1|110408.1|7
1732012230000|2024-11-19 10:30:30|110436.1|110411.1|110418.6|110393.6|110440.5|110415.5|110414.5|110389.5|26
1732012240000|2024-11-19 10:30:40|110418.2|110393.2|110421.1|110396.1|110422|110397|110418.2|110393.2|12
1732012250000|2024-11-19 10:30:50|110421|110396|110427.7|110402.7|110429.1|110404.1|110419.6|110394.6|19
1732012260000|2024-11-19 10:31:00|110428.6|110403.6|110417.8|110392.8|110443.9|110418.9|110417.8|110392.8|32
1732012270000|2024-11-19 10:31:10|110418|110393|110418.9|110393.9|110422.6|110397.6|110412.2|110387.2|20
1732012280000|2024-11-19 10:31:20|110418.8|110393.8|110414.5|110389.5|110419.5|110394.5|110413.8|110388.8|20
1732012290000|2024-11-19 10:31:30|110415.5|110390.5|110419|110394|110420.4|110395.4|110415.5|110390.5|10
1732012300000|2024-11-19 10:31:40|110420|110395|110410.5|110385.5|110420|110395|110410.5|110385.5|12
1732012310000|2024-11-19 10:31:50|110410.1|110385.1|110405.8|110380.8|110410.7|110385.7|110405.7|110380.7|10
1732012320000|2024-11-19 10:32:00|110405.2|110380.2|110418.4|110393.4|110425|110400|110404.3|110379.3|19
1732012330000|2024-11-19 10:32:10|110417.4|110392.4|110426.1|110401.1|110426.1|110401.1|110412.4|110387.4|28
1732012340000|2024-11-19 10:32:20|110424.6|110399.6|110443.1|110418.1|110443.9|110418.9|110422.4|110397.4|44
1732012350000|2024-11-19 10:32:30|110444.5|110419.5|110443.2|110418.2|110444.5|110419.5|110442.4|110417.4|7
1732012360000|2024-11-19 10:32:40|110444.2|110419.2|110452|110427|110453|110428|110438.5|110413.5|31
1732012370000|2024-11-19 10:32:50|110451.2|110426.2|110458.3|110433.3|110458.3|110433.3|110451.2|110426.2|11
1732012380000|2024-11-19 10:33:00|110457.3|110432.3|110462.9|110437.9|110463.7|110438.7|110454.6|110429.6|22
1732012390000|2024-11-19 10:33:10|110464.1|110439.1|110462.3|110437.3|110465.5|110440.5|110462.3|110437.3|11
1732012400000|2024-11-19 10:33:20|110461.3|110436.3|110449.4|110424.4|110461.3|110436.3|110449.4|110424.4|9
1732012410000|2024-11-19 10:33:30|110445.8|110420.8|110430.4|110405.4|110445.8|110420.8|110427.8|110402.8|17
1732012420000|2024-11-19 10:33:40|110431.1|110406.1|110427|110402|110432.2|110407.2|110424.5|110399.5|16
1732012430000|2024-11-19 10:33:50|110427.1|110402.1|110436.6|110411.6|110436.6|110411.6|110427.1|110402.1|11
1732012440000|2024-11-19 10:34:00|110435.9|110410.9|110441.6|110416.6|110442.3|110417.3|110428.8|110403.8|25
1732012450000|2024-11-19 10:34:10|110441.9|110416.9|110455.5|110430.5|110456.3|110431.3|110441.9|110416.9|29
1732012460000|2024-11-19 10:34:20|110454.5|110429.5|110458.7|110433.7|110458.7|110433.7|110452.5|110427.5|20
1732012470000|2024-11-19 10:34:30|110459|110434|110440.9|110415.9|110459|110434|110440.2|110415.2|24
1732012480000|2024-11-19 10:34:40|110440.8|110415.8|110439.4|110414.4|110440.8|110415.8|110436.7|110411.7|23
1732012490000|2024-11-19 10:34:50|110440.6|110415.6|110463.8|110438.8|110463.8|110438.8|110436.9|110411.9|37
1732012500000|2024-11-19 10:35:00|110462.5|110437.5|110447|110422|110473|110448|110442.7|110417.7|44
1732012510000|2024-11-19 10:35:10|110444.6|110419.6|110462.5|110437.5|110465.6|110440.6|110444.6|110419.6|41
1732012520000|2024-11-19 10:35:20|110463.8|110438.8|110489.4|110464.4|110490.6|110465.6|110463.8|110438.8|18
1732012530000|2024-11-19 10:35:30|110480.9|110455.9|110461|110436|110483.2|110458.2|110461|110436|29
1732012540000|2024-11-19 10:35:40|110464.1|110439.1|110439.9|110414.9|110465.9|110440.9|110438.6|110413.6|36
1732012550000|2024-11-19 10:35:50|110439.1|110414.1|110430.4|110405.4|110444|110419|110415.7|110390.7|37
1732012560000|2024-11-19 10:36:00|110429.4|110404.4|110420.2|110395.2|110429.4|110404.4|110406.8|110381.8|26
1732012570000|2024-11-19 10:36:10|110421.4|110396.4|110435.7|110410.7|110444.3|110419.3|110420.7|110395.7|25
1732012580000|2024-11-19 10:36:20|110434.7|110409.7|110448.2|110423.2|110448.5|110423.5|110434.7|110409.7|28
1732012590000|2024-11-19 10:36:30|110447.3|110422.3|110443.9|110418.9|110447.3|110422.3|110442.5|110417.5|12
1732012600000|2024-11-19 10:36:40|110444.3|110419.3|110448.1|110423.1|110448.1|110423.1|110444.3|110419.3|6
1732012610000|2024-11-19 10:36:50|110448|110423|110447.6|110422.6|110455.2|110430.2|110447.2|110422.2|18
1732012620000|2024-11-19 10:37:00|110449.7|110424.7|110449.1|110424.1|110454.3|110429.3|110442.7|110417.7|19
1732012630000|2024-11-19 10:37:10|110449.9|110424.9|110445.6|110420.6|110451.5|110426.5|110445.6|110420.6|17
1732012640000|2024-11-19 10:37:20|110446.8|110421.8|110469.8|110444.8|110472.1|110447.1|110445.6|110420.6|24
1732012650000|2024-11-19 10:37:30|110469.6|110444.6|110468|110443|110471.6|110446.6|110463|110438|23
1732012660000|2024-11-19 10:37:40|110467.2|110442.2|110454.9|110429.9|110467.2|110442.2|110451.8|110426.8|28
1732012670000|2024-11-19 10:37:50|110455.7|110430.7|110454.7|110429.7|110455.7|110430.7|110446.2|110421.2|17
1732012680000|2024-11-19 10:38:00|110455.1|110430.1|110452.7|110427.7|110456|110431|110448.6|110423.6|22
1732012690000|2024-11-19 10:38:10|110453.9|110428.9|110451|110426|110464.2|110439.2|110450.2|110425.2|30
1732012700000|2024-11-19 10:38:20|110451.8|110426.8|110451.9|110426.9|110455.4|110430.4|110449.3|110424.3|19
1732012710000|2024-11-19 10:38:30|110451|110426|110439|110414|110451|110426|110437.2|110412.2|20
1732012720000|2024-11-19 10:38:40|110438.8|110413.8|110441.4|110416.4|110444.3|110419.3|110438.8|110413.8|11
1732012730000|2024-11-19 10:38:50|110442.2|110417.2|110442.6|110417.6|110444.6|110419.6|110442.2|110417.2|7
1732012740000|2024-11-19 10:39:00|110442.7|110417.7|110447.1|110422.1|110448.2|110423.2|110442.6|110417.6|14
1732012750000|2024-11-19 10:39:10|110445|110420|110441.1|110416.1|110445|110420|110441|110416|11
1732012760000|2024-11-19 10:39:20|110440.2|110415.2|110432|110407|110441.7|110416.7|110430.5|110405.5|31
1732012770000|2024-11-19 10:39:30|110433|110408|110435.2|110410.2|110437.3|110412.3|110431.4|110406.4|17
1732012780000|2024-11-19 10:39:40|110430.7|110405.7|110442.5|110417.5|110443.3|110418.3|110430.5|110405.5|19
1732012790000|2024-11-19 10:39:50|110441.4|110416.4|110454.7|110429.7|110454.9|110429.9|110441.3|110416.3|8
1732012800000|2024-11-19 10:40:00|110453.8|110428.8|110465.5|110440.5|110472.1|110447.1|110453.1|110428.1|31
1732012810000|2024-11-19 10:40:10|110465.3|110440.3|110463.5|110438.5|110465.3|110440.3|110458.1|110433.1|18
1732012820000|2024-11-19 10:40:20|110464.1|110439.1|110462|110437|110467.1|110442.1|110461.1|110436.1|20
1732012830000|2024-11-19 10:40:30|110462.2|110437.2|110466.9|110441.9|110467.3|110442.3|110462.2|110437.2|9
1732012840000|2024-11-19 10:40:40|110465.7|110440.7|110463.9|110438.9|110467.9|110442.9|110457.9|110432.9|38
1732012850000|2024-11-19 10:40:50|110464.3|110439.3|110468.6|110443.6|110471.1|110446.1|110464.3|110439.3|10
1732012860000|2024-11-19 10:41:00|110470.2|110445.2|110477.4|110452.4|110477.8|110452.8|110469.6|110444.6|27
1732012870000|2024-11-19 10:41:10|110476.4|110451.4|110489.7|110464.7|110495.7|110470.7|110475.8|110450.8|31
1732012880000|2024-11-19 10:41:20|110490.6|110465.6|110500.7|110475.7|110500.7|110475.7|110490.6|110465.6|16
1732012890000|2024-11-19 10:41:30|110500.6|110475.6|110514.8|110489.8|110514.8|110489.8|110499.7|110474.7|25
1732012900000|2024-11-19 10:41:40|110515.6|110490.6|110516.1|110491.1|110525.5|110500.5|110509.9|110484.9|35
1732012910000|2024-11-19 10:41:50|110516.8|110491.8|110522.5|110497.5|110522.5|110497.5|110513.6|110488.6|19
1732012920000|2024-11-19 10:42:00|110521.9|110496.9|110532.8|110507.8|110535.2|110510.2|110517.5|110492.5|36
1732012930000|2024-11-19 10:42:10|110533.9|110508.9|110530|110505|110534.5|110509.5|110528.9|110503.9|15
1732012940000|2024-11-19 10:42:20|110529.4|110504.4|110530.2|110505.2|110533.8|110508.8|110529.4|110504.4|25
1732012950000|2024-11-19 10:42:30|110531.2|110506.2|110516.9|110491.9|110533.2|110508.2|110512.8|110487.8|30
1732012960000|2024-11-19 10:42:40|110515.7|110490.7|110516|110491|110516.2|110491.2|110509.7|110484.7|27
1732012970000|2024-11-19 10:42:50|110517.1|110492.1|110518.7|110493.7|110520.6|110495.6|110514.8|110489.8|36
1732012980000|2024-11-19 10:43:00|110519.3|110494.3|110526|110501|110527.7|110502.7|110516.9|110491.9|38
1732012990000|2024-11-19 10:43:10|110524.7|110499.7|110515.5|110490.5|110526|110501|110514.3|110489.3|34
1732013000000|2024-11-19 10:43:20|110515.3|110490.3|110524.3|110499.3|110527.2|110502.2|110515.3|110490.3|26
1732013010000|2024-11-19 10:43:30|110522.9|110497.9|110541|110516|110541|110516|110522.3|110497.3|40
1732013020000|2024-11-19 10:43:40|110540.4|110515.4|110521.4|110496.4|110541.3|110516.3|110517|110492|26
1732013030000|2024-11-19 10:43:50|110520.5|110495.5|110504|110479|110521.4|110496.4|110498.6|110473.6|28
1732013040000|2024-11-19 10:44:00|110503.8|110478.8|110471.6|110446.6|110503.8|110478.8|110468.1|110443.1|27
1732013050000|2024-11-19 10:44:10|110469.4|110444.4|110451.3|110426.3|110475.3|110450.3|110447.9|110422.9|24
1732013060000|2024-11-19 10:44:20|110451.7|110426.7|110444|110419|110451.7|110426.7|110437.4|110412.4|20
1732013070000|2024-11-19 10:44:30|110443.7|110418.7|110450.8|110425.8|110459.3|110434.3|110443.7|110418.7|20
1732013080000|2024-11-19 10:44:40|110450.6|110425.6|110447.7|110422.7|110450.6|110425.6|110441.1|110416.1|18
1732013090000|2024-11-19 10:44:50|110447.6|110422.6|110465.2|110440.2|110465.2|110440.2|110447.5|110422.5|29
1732013100000|2024-11-19 10:45:00|110466.5|110441.5|110471.8|110446.8|110478.4|110453.4|110465.7|110440.7|29
1732013110000|2024-11-19 10:45:10|110470.4|110445.4|110450.4|110425.4|110470.4|110445.4|110450.4|110425.4|28
1732013120000|2024-11-19 10:45:20|110449.7|110424.7|110448.4|110423.4|110449.7|110424.7|110437|110412|15
1732013130000|2024-11-19 10:45:30|110448.9|110423.9|110445.2|110420.2|110453.7|110428.7|110441.7|110416.7|28
1732013140000|2024-11-19 10:45:40|110446.8|110421.8|110463.9|110438.9|110465.5|110440.5|110444.3|110419.3|32
1732013150000|2024-11-19 10:45:50|110463.8|110438.8|110463.9|110438.9|110464|110439|110462.4|110437.4|21
1732013160000|2024-11-19 10:46:00|110467.7|110442.7|110463.1|110438.1|110469.6|110444.6|110463|110438|23
1732013170000|2024-11-19 10:46:10|110463.7|110438.7|110453.7|110428.7|110464.3|110439.3|110452.6|110427.6|37
1732013180000|2024-11-19 10:46:20|110453.3|110428.3|110452.6|110427.6|110454.6|110429.6|110433|110408|31
1732013190000|2024-11-19 10:46:30|110452.2|110427.2|110452.6|110427.6|110453.1|110428.1|110451.2|110426.2|14
1732013200000|2024-11-19 10:46:40|110453.2|110428.2|110467.7|110442.7|110467.7|110442.7|110453.1|110428.1|14
1732013210000|2024-11-19 10:46:50|110469.6|110444.6|110471.3|110446.3|110472.6|110447.6|110469|110444|21
1732013220000|2024-11-19 10:47:00|110472.5|110447.5|110486.1|110461.1|110488.3|110463.3|110472.5|110447.5|23
1732013230000|2024-11-19 10:47:10|110486|110461|110485.1|110460.1|110489.4|110464.4|110484.5|110459.5|17
1732013240000|2024-11-19 10:47:20|110484.1|110459.1|110466.5|110441.5|110486.9|110461.9|110459.8|110434.8|35
1732013250000|2024-11-19 10:47:30|110467|110442|110474.7|110449.7|110474.7|110449.7|110466.1|110441.1|21
1732013260000|2024-11-19 10:47:40|110476.9|110451.9|110485.1|110460.1|110490.4|110465.4|110476.9|110451.9|33
1732013270000|2024-11-19 10:47:50|110484.6|110459.6|110487.1|110462.1|110494|110469|110484.5|110459.5|13
1732013280000|2024-11-19 10:48:00|110487.2|110462.2|110491.3|110466.3|110492.4|110467.4|110485.9|110460.9|27
1732013290000|2024-11-19 10:48:10|110491.1|110466.1|110476.5|110451.5|110491.1|110466.1|110466.4|110441.4|31
1732013300000|2024-11-19 10:48:20|110476.4|110451.4|110470.9|110445.9|110478.9|110453.9|110469|110444|13
1732013310000|2024-11-19 10:48:30|110471.6|110446.6|110466.9|110441.9|110474.2|110449.2|110465.7|110440.7|23
1732013320000|2024-11-19 10:48:40|110467|110442|110464.1|110439.1|110467|110442|110463.8|110438.8|11
1732013330000|2024-11-19 10:48:50|110464.6|110439.6|110473|110448|110475.4|110450.4|110464.1|110439.1|15
1732013340000|2024-11-19 10:49:00|110473.1|110448.1|110467.7|110442.7|110478.3|110453.3|110467.7|110442.7|25
1732013350000|2024-11-19 10:49:10|110467.8|110442.8|110464.2|110439.2|110468.8|110443.8|110462.2|110437.2|27
1732013360000|2024-11-19 10:49:20|110463.3|110438.3|110463.3|110438.3|110465.8|110440.8|110457.2|110432.2|20
1732013370000|2024-11-19 10:49:30|110462.4|110437.4|110458.8|110433.8|110462.4|110437.4|110456|110431|22
1732013380000|2024-11-19 10:49:40|110458.4|110433.4|110454.1|110429.1|110461.5|110436.5|110454.1|110429.1|32
1732013390000|2024-11-19 10:49:50|110455.8|110430.8|110462.8|110437.8|110462.8|110437.8|110455.8|110430.8|16
1732013400000|2024-11-19 10:50:00|110462.9|110437.9|110464.3|110439.3|110467.1|110442.1|110459.1|110434.1|29
1732013410000|2024-11-19 10:50:10|110470.6|110445.6|110466.3|110441.3|110470.6|110445.6|110463.8|110438.8|16
1732013420000|2024-11-19 10:50:20|110466.1|110441.1|110471.4|110446.4|110471.4|110446.4|110464.6|110439.6|23
1732013430000|2024-11-19 10:50:30|110478|110453|110477.6|110452.6|110484.6|110459.6|110474.9|110449.9|20
1732013440000|2024-11-19 10:50:40|110478.8|110453.8|110479.3|110454.3|110495.2|110470.2|110477.7|110452.7|33
1732013450000|2024-11-19 10:50:50|110478.6|110453.6|110465.8|110440.8|110478.6|110453.6|110462.3|110437.3|27
1732013460000|2024-11-19 10:51:00|110464.6|110439.6|110460.9|110435.9|110464.6|110439.6|110457.6|110432.6|31
1732013470000|2024-11-19 10:51:10|110460.5|110435.5|110460|110435|110462.4|110437.4|110455|110430|24
1732013480000|2024-11-19 10:51:20|110459.5|110434.5|110464.3|110439.3|110465.7|110440.7|110459.5|110434.5|26
1732013490000|2024-11-19 10:51:30|110464.2|110439.2|110458.8|110433.8|110465.5|110440.5|110458.2|110433.2|20
1732013500000|2024-11-19 10:51:40|110458.7|110433.7|110458.9|110433.9|110463.4|110438.4|110456.4|110431.4|22
1732013510000|2024-11-19 10:51:50|110459.6|110434.6|110461.6|110436.6|110464.9|110439.9|110459.2|110434.2|22
1732013520000|2024-11-19 10:52:00|110462.1|110437.1|110470.6|110445.6|110475.1|110450.1|110461.8|110436.8|29
1732013530000|2024-11-19 10:52:10|110472.2|110447.2|110472.5|110447.5|110474|110449|110472.2|110447.2|8
1732013540000|2024-11-19 10:52:20|110469.4|110444.4|110472.4|110447.4|110474.2|110449.2|110468.5|110443.5|13
1732013550000|2024-11-19 10:52:30|110473.6|110448.6|110432.1|110407.1|110478.9|110453.9|110427.8|110402.8|31
1732013560000|2024-11-19 10:52:40|110432.2|110407.2|110431.6|110406.6|110432.2|110407.2|110431.3|110406.3|9
1732013570000|2024-11-19 10:52:50|110432.9|110407.9|110443.1|110418.1|110455.6|110430.6|110432|110407|33
1732013580000|2024-11-19 10:53:00|110442.2|110417.2|110442.9|110417.9|110443.6|110418.6|110436|110411|26
1732013590000|2024-11-19 10:53:10|110442.8|110417.8|110437.1|110412.1|110442.8|110417.8|110433.3|110408.3|30
1732013600000|2024-11-19 10:53:20|110437|110412|110449.9|110424.9|110451.8|110426.8|110435.5|110410.5|22
1732013610000|2024-11-19 10:53:30|110448.7|110423.7|110445.9|110420.9|110454.3|110429.3|110443.2|110418.2|26
1732013620000|2024-11-19 10:53:40|110447.2|110422.2|110440.1|110415.1|110453.5|110428.5|110440.1|110415.1|22
1732013630000|2024-11-19 10:53:50|110439|110414|110439.4|110414.4|110444.9|110419.9|110438.8|110413.8|18
1732013640000|2024-11-19 10:54:00|110438.9|110413.9|110442.5|110417.5|110442.8|110417.8|110438.9|110413.9|18
1732013650000|2024-11-19 10:54:10|110441.3|110416.3|110443.3|110418.3|110446.2|110421.2|110432.8|110407.8|17
1732013660000|2024-11-19 10:54:20|110442.4|110417.4|110436.7|110411.7|110446.5|110421.5|110436.3|110411.3|22
1732013670000|2024-11-19 10:54:30|110436.8|110411.8|110449.9|110424.9|110451.8|110426.8|110435.4|110410.4|26
1732013680000|2024-11-19 10:54:40|110450.3|110425.3|110454.9|110429.9|110458.9|110433.9|110446.2|110421.2|14
1732013690000|2024-11-19 10:54:50|110453.7|110428.7|110455.8|110430.8|110456|110431|110452.5|110427.5|19
1732013700000|2024-11-19 10:55:00|110455|110430|110446.9|110421.9|110455|110430|110443.9|110418.9|25
1732013710000|2024-11-19 10:55:10|110447.1|110422.1|110449.5|110424.5|110450.5|110425.5|110442.6|110417.6|20
1732013720000|2024-11-19 10:55:20|110449.1|110424.1|110416.9|110391.9|110449.5|110424.5|110416.6|110391.6|23
1732013730000|2024-11-19 10:55:30|110417.4|110392.4|110419.3|110394.3|110430.9|110405.9|110417.4|110392.4|34
1732013740000|2024-11-19 10:55:40|110420.6|110395.6|110430.8|110405.8|110431.1|110406.1|110415.6|110390.6|28
1732013750000|2024-11-19 10:55:50|110432|110407|110431.7|110406.7|110432.7|110407.7|110428|110403|13
1732013760000|2024-11-19 10:56:00|110432.7|110407.7|110477.6|110452.6|110479.6|110454.6|110432.7|110407.7|26
1732013770000|2024-11-19 10:56:10|110478.2|110453.2|110476.9|110451.9|110479.1|110454.1|110475.2|110450.2|20
1732013780000|2024-11-19 10:56:20|110478|110453|110486.2|110461.2|110494.9|110469.9|110477.3|110452.3|27
1732013790000|2024-11-19 10:56:30|110484.4|110459.4|110480.9|110455.9|110484.4|110459.4|110475.2|110450.2|25
1732013800000|2024-11-19 10:56:40|110479.3|110454.3|110479.4|110454.4|110480.8|110455.8|110477.2|110452.2|13
1732013810000|2024-11-19 10:56:50|110481.1|110456.1|110475.8|110450.8|110482.3|110457.3|110475.8|110450.8|12
1732013820000|2024-11-19 10:57:00|110477|110452|110474.1|110449.1|110477.1|110452.1|110471.9|110446.9|13
1732013830000|2024-11-19 10:57:10|110475.2|110450.2|110465|110440|110475.2|110450.2|110464.1|110439.1|23
1732013840000|2024-11-19 10:57:20|110458.7|110433.7|110463.1|110438.1|110466.8|110441.8|110458.1|110433.1|21
1732013850000|2024-11-19 10:57:30|110464.5|110439.5|110462.8|110437.8|110464.6|110439.6|110459|110434|20
1732013860000|2024-11-19 10:57:40|110461.2|110436.2|110463|110438|110465.2|110440.2|110460.1|110435.1|17
1732013870000|2024-11-19 10:57:50|110463.4|110438.4|110463.2|110438.2|110463.6|110438.6|110458.5|110433.5|18
1732013880000|2024-11-19 10:58:00|110462.3|110437.3|110456|110431|110464.6|110439.6|110455.6|110430.6|30
1732013890000|2024-11-19 10:58:10|110455|110430|110443.8|110418.8|110455.5|110430.5|110442.6|110417.6|26
1732013900000|2024-11-19 10:58:20|110442.4|110417.4|110455.4|110430.4|110459.6|110434.6|110442.4|110417.4|30
1732013910000|2024-11-19 10:58:30|110456.7|110431.7|110455.7|110430.7|110456.7|110431.7|110449|110424|23
1732013920000|2024-11-19 10:58:40|110454.4|110429.4|110452.4|110427.4|110455.4|110430.4|110444|110419|30
1732013930000|2024-11-19 10:58:50|110451.5|110426.5|110445.7|110420.7|110454.7|110429.7|110445.7|110420.7|15
1732013940000|2024-11-19 10:59:00|110444.3|110419.3|110445.6|110420.6|110448.4|110423.4|110444.3|110419.3|7
1732013950000|2024-11-19 10:59:10|110444.2|110419.2|110443.4|110418.4|110444.4|110419.4|110439.1|110414.1|22
1732013960000|2024-11-19 10:59:20|110442.6|110417.6|110440.7|110415.7|110444.4|110419.4|110439.3|110414.3|15
1732013970000|2024-11-19 10:59:30|110440.5|110415.5|110443.2|110418.2|110447.2|110422.2|110440.3|110415.3|12
1732013980000|2024-11-19 10:59:40|110439.2|110414.2|110438.9|110413.9|110439.7|110414.7|110431.5|110406.5|31
1732013990000|2024-11-19 10:59:50|110439|110414|110412.7|110387.7|110440.9|110415.9|110412.1|110387.1|24
1732014000000|2024-11-19 11:00:00|110411.7|110386.7|110385.7|110360.7|110411.7|110386.7|110385.5|110360.5|37
1732014010000|2024-11-19 11:00:10|110386.7|110361.7|110380.3|110355.3|110388.4|110363.4|110362.6|110337.6|32
1732014020000|2024-11-19 11:00:20|110380.7|110355.7|110378.1|110353.1|110380.7|110355.7|110374.4|110349.4|29
1732014030000|2024-11-19 11:00:30|110376.7|110351.7|110375.1|110350.1|110378|110353|110364.7|110339.7|30
1732014040000|2024-11-19 11:00:40|110376.8|110351.8|110387|110362|110387|110362|110376.8|110351.8|10
1732014050000|2024-11-19 11:00:50|110388.2|110363.2|110393.7|110368.7|110396.2|110371.2|110388.2|110363.2|18
1732014060000|2024-11-19 11:01:00|110393.5|110368.5|110388.9|110363.9|110394|110369|110388.9|110363.9|20
1732014070000|2024-11-19 11:01:10|110387.9|110362.9|110380.2|110355.2|110387.9|110362.9|110379|110354|16
1732014080000|2024-11-19 11:01:20|110380.1|110355.1|110371.6|110346.6|110380.1|110355.1|110371.1|110346.1|20
1732014090000|2024-11-19 11:01:30|110372.2|110347.2|110371|110346|110372.3|110347.3|110369.2|110344.2|25
1732014100000|2024-11-19 11:01:40|110370.9|110345.9|110390.1|110365.1|110391.1|110366.1|110370.9|110345.9|24
1732014110000|2024-11-19 11:01:50|110390|110365|110387.8|110362.8|110390|110365|110387|110362|14
1732014120000|2024-11-19 11:02:00|110388.8|110363.8|110391.7|110366.7|110401.4|110376.4|110388.8|110363.8|23
1732014130000|2024-11-19 11:02:10|110390.7|110365.7|110385.4|110360.4|110390.7|110365.7|110385.2|110360.2|21
1732014140000|2024-11-19 11:02:20|110385.3|110360.3|110391.3|110366.3|110393.1|110368.1|110385|110360|18
1732014150000|2024-11-19 11:02:30|110395.5|110370.5|110395.3|110370.3|110398.1|110373.1|110393.5|110368.5|19
1732014160000|2024-11-19 11:02:40|110395.5|110370.5|110369|110344|110397.5|110372.5|110368.8|110343.8|19
1732014170000|2024-11-19 11:02:50|110368.9|110343.9|110365|110340|110370|110345|110365|110340|12
1732014180000|2024-11-19 11:03:00|110365.8|110340.8|110376.3|110351.3|110376.3|110351.3|110363.4|110338.4|17
1732014190000|2024-11-19 11:03:10|110377.3|110352.3|110387.5|110362.5|110390.1|110365.1|110377.3|110352.3|13
1732014200000|2024-11-19 11:03:20|110388.5|110363.5|110401|110376|110401.5|110376.5|110380.2|110355.2|27
1732014210000|2024-11-19 11:03:30|110401.5|110376.5|110403|110378|110407.6|110382.6|110401.5|110376.5|17
1732014220000|2024-11-19 11:03:40|110401.9|110376.9|110388.9|110363.9|110401.9|110376.9|110386.8|110361.8|12
1732014230000|2024-11-19 11:03:50|110390.5|110365.5|110391.5|110366.5|110391.7|110366.7|110389.2|110364.2|10
1732014240000|2024-11-19 11:04:00|110391.2|110366.2|110375.3|110350.3|110391.2|110366.2|110375.3|110350.3|31
1732014250000|2024-11-19 11:04:10|110375|110350|110395.5|110370.5|110395.6|110370.6|110375|110350|20
1732014260000|2024-11-19 11:04:20|110395.4|110370.4|110409.6|110384.6|110409.6|110384.6|110395.4|110370.4|17
1732014270000|2024-11-19 11:04:30|110408.9|110383.9|110405.9|110380.9|110409.5|110384.5|110399.6|110374.6|23
1732014280000|2024-11-19 11:04:40|110404.9|110379.9|110414.9|110389.9|110416.5|110391.5|110404.9|110379.9|25
1732014290000|2024-11-19 11:04:50|110413.6|110388.6|110423.7|110398.7|110426.5|110401.5|110413|110388|12
1732014300000|2024-11-19 11:05:00|110424.7|110399.7|110423.2|110398.2|110433.3|110408.3|110420.1|110395.1|33
1732014310000|2024-11-19 11:05:10|110423.1|110398.1|110417.7|110392.7|110424.2|110399.2|110417.7|110392.7|25
1732014320000|2024-11-19 11:05:20|110417.6|110392.6|110416.9|110391.9|110419.3|110394.3|110414.4|110389.4|28
1732014330000|2024-11-19 11:05:30|110418|110393|110415.6|110390.6|110418|110393|110412.9|110387.9|24
1732014340000|2024-11-19 11:05:40|110415.7|110390.7|110408.4|110383.4|110415.7|110390.7|110404.7|110379.7|13
1732014350000|2024-11-19 11:05:50|110405.7|110380.7|110411|110386|110411|110386|110405.6|110380.6|7
1732014360000|2024-11-19 11:06:00|110419.7|110394.7|110408.5|110383.5|110420.3|110395.3|110408.5|110383.5|19
1732014370000|2024-11-19 11:06:10|110408.4|110383.4|110409.6|110384.6|110409.6|110384.6|110400.1|110375.1|24
1732014380000|2024-11-19 11:06:20|110409.3|110384.3|110400|110375|110409.3|110384.3|110396.6|110371.6|17
1732014390000|2024-11-19 11:06:30|110398.6|110373.6|110402.3|110377.3|110409.8|110384.8|110396|110371|27
1732014400000|2024-11-19 11:06:40|110401.6|110376.6|110398|110373|110401.6|110376.6|110395.8|110370.8|30
1732014410000|2024-11-19 11:06:50|110398.4|110373.4|110400.2|110375.2|110400.2|110375.2|110396.5|110371.5|18
1732014420000|2024-11-19 11:07:00|110399.8|110374.8|110391.7|110366.7|110399.9|110374.9|110389.8|110364.8|14
1732014430000|2024-11-19 11:07:10|110390.5|110365.5|110367|110342|110390.5|110365.5|110365.4|110340.4|20
1732014440000|2024-11-19 11:07:20|110365.7|110340.7|110367.5|110342.5|110374.1|110349.1|110363.6|110338.6|22
1732014450000|2024-11-19 11:07:30|110367.6|110342.6|110364.4|110339.4|110367.6|110342.6|110363.5|110338.5|9
1732014460000|2024-11-19 11:07:40|110365.5|110340.5|110360.4|110335.4|110370.5|110345.5|110359|110334|19
1732014470000|2024-11-19 11:07:50|110361.5|110336.5|110354.8|110329.8|110361.5|110336.5|110351|110326|25
1732014480000|2024-11-19 11:08:00|110354.5|110329.5|110351.1|110326.1|110354.8|110329.8|110349.2|110324.2|13
1732014490000|2024-11-19 11:08:10|110349.9|110324.9|110350|110325|110352.4|110327.4|110349.9|110324.9|17
1732014500000|2024-11-19 11:08:20|110350.5|110325.5|110357.3|110332.3|110357.3|110332.3|110348.8|110323.8|19
1732014510000|2024-11-19 11:08:30|110356.7|110331.7|110361.6|110336.6|110361.6|110336.6|110355.2|110330.2|12
1732014520000|2024-11-19 11:08:40|110360.4|110335.4|110361.5|110336.5|110361.5|110336.5|110358.7|110333.7|11
1732014530000|2024-11-19 11:08:50|110362.1|110337.1|110364.3|110339.3|110366.5|110341.5|110361.3|110336.3|18
1732014540000|2024-11-19 11:09:00|110365.3|110340.3|110361.3|110336.3|110365.9|110340.9|110360.9|110335.9|16
1732014550000|2024-11-19 11:09:10|110360.9|110335.9|110359.8|110334.8|110364.3|110339.3|110359.7|110334.7|15
1732014560000|2024-11-19 11:09:20|110359.9|110334.9|110365.7|110340.7|110376.7|110351.7|110359.9|110334.9|25
1732014570000|2024-11-19 11:09:30|110365.6|110340.6|110372.9|110347.9|110373.1|110348.1|110365.6|110340.6|10
1732014580000|2024-11-19 11:09:40|110372.3|110347.3|110374.7|110349.7|110378.2|110353.2|110371.7|110346.7|18
1732014590000|2024-11-19 11:09:50|110373.4|110348.4|110384.1|110359.1|110384.1|110359.1|110371.2|110346.2|14
1732014600000|2024-11-19 11:10:00|110384.3|110359.3|110398|110373|110399|110374|110384.3|110359.3|25
1732014610000|2024-11-19 11:10:10|110399|110374|110412.8|110387.8|110412.8|110387.8|110399|110374|30
1732014620000|2024-11-19 11:10:20|110411.3|110386.3|110419.1|110394.1|110419.1|110394.1|110411.3|110386.3|18
1732014630000|2024-11-19 11:10:30|110418.2|110393.2|110420.8|110395.8|110426.5|110401.5|110418.2|110393.2|28
1732014640000|2024-11-19 11:10:40|110420.1|110395.1|110422.4|110397.4|110422.4|110397.4|110416.5|110391.5|20
1732014650000|2024-11-19 11:10:50|110423.8|110398.8|110418.4|110393.4|110433.6|110408.6|110415.3|110390.3|33
1732014660000|2024-11-19 11:11:00|110419.6|110394.6|110418.6|110393.6|110420.5|110395.5|110418.3|110393.3|12
1732014670000|2024-11-19 11:11:10|110419.6|110394.6|110416.9|110391.9|110419.7|110394.7|110415.4|110390.4|18
1732014680000|2024-11-19 11:11:20|110416.3|110391.3|110437.3|110412.3|110437.3|110412.3|110412.9|110387.9|24
1732014690000|2024-11-19 11:11:30|110436|110411|110456.1|110431.1|110456.7|110431.7|110435.9|110410.9|14
1732014700000|2024-11-19 11:11:40|110457.3|110432.3|110463.3|110438.3|110464.5|110439.5|110457.3|110432.3|16
1732014710000|2024-11-19 11:11:50|110463.5|110438.5|110477.5|110452.5|110478|110453|110462.6|110437.6|20
1732014720000|2024-11-19 11:12:00|110478|110453|110471.2|110446.2|110479.6|110454.6|110467.4|110442.4|23
1732014730000|2024-11-19 11:12:10|110471.5|110446.5|110470.6|110445.6|110472|110447|110464.3|110439.3|21
1732014740000|2024-11-19 11:12:20|110470|110445|110477.7|110452.7|110477.7|110452.7|110464|110439|27
1732014750000|2024-11-19 11:12:30|110479|110454|110473.7|110448.7|110480.4|110455.4|110471.4|110446.4|38
1732014760000|2024-11-19 11:12:40|110475|110450|110471.5|110446.5|110477.6|110452.6|110471.5|110446.5|35
1732014770000|2024-11-19 11:12:50|110472.8|110447.8|110476|110451|110478.2|110453.2|110470.9|110445.9|25
1732014780000|2024-11-19 11:13:00|110475.9|110450.9|110477.2|110452.2|110479.8|110454.8|110473.6|110448.6|26
1732014790000|2024-11-19 11:13:10|110478.4|110453.4|110476.8|110451.8|110478.6|110453.6|110476.8|110451.8|21
1732014800000|2024-11-19 11:13:20|110477.4|110452.4|110489.5|110464.5|110489.5|110464.5|110476.9|110451.9|22
1732014810000|2024-11-19 11:13:30|110488.2|110463.2|110481.2|110456.2|110488.2|110463.2|110481.2|110456.2|11
1732014820000|2024-11-19 11:13:40|110482.4|110457.4|110483.6|110458.6|110483.6|110458.6|110480.1|110455.1|17
1732014830000|2024-11-19 11:13:50|110484.3|110459.3|110480.2|110455.2|110488|110463|110475.6|110450.6|31
1732014840000|2024-11-19 11:14:00|110479.4|110454.4|110476.3|110451.3|110479.4|110454.4|110465.8|110440.8|30
1732014850000|2024-11-19 11:14:10|110475.7|110450.7|110488.7|110463.7|110488.8|110463.8|110475.7|110450.7|15
1732014860000|2024-11-19 11:14:20|110488.4|110463.4|110491.9|110466.9|110494.1|110469.1|110488.4|110463.4|22
1732014870000|2024-11-19 11:14:30|110491.1|110466.1|110490.7|110465.7|110498.6|110473.6|110490.6|110465.6|20
1732014880000|2024-11-19 11:14:40|110490.2|110465.2|110479.1|110454.1|110490.7|110465.7|110474.3|110449.3|26
1732014890000|2024-11-19 11:14:50|110478.5|110453.5|110486.5|110461.5|110488|110463|110478.5|110453.5|21
1732014900000|2024-11-19 11:15:00|110486.6|110461.6|110463.1|110438.1|110490.8|110465.8|110462.1|110437.1|27
1732014910000|2024-11-19 11:15:10|110462|110437|110452.9|110427.9|110462.4|110437.4|110450.9|110425.9|23
1732014920000|2024-11-19 11:15:20|110448.2|110423.2|110450|110425|110453.5|110428.5|110448.2|110423.2|14
1732014930000|2024-11-19 11:15:30|110450.3|110425.3|110435.2|110410.2|110452.2|110427.2|110435.2|110410.2|24
1732014940000|2024-11-19 11:15:40|110435.1|110410.1|110439.1|110414.1|110439.9|110414.9|110434.8|110409.8|11
1732014950000|2024-11-19 11:15:50|110440.3|110415.3|110441.7|110416.7|110441.7|110416.7|110433.2|110408.2|17
1732014960000|2024-11-19 11:16:00|110451.4|110426.4|110447.7|110422.7|110456.4|110431.4|110442.4|110417.4|28
1732014970000|2024-11-19 11:16:10|110448.7|110423.7|110454.3|110429.3|110459.5|110434.5|110446.1|110421.1|32
1732014980000|2024-11-19 11:16:20|110455.5|110430.5|110452.7|110427.7|110458.2|110433.2|110452.4|110427.4|15
1732014990000|2024-11-19 11:16:30|110451.6|110426.6|110452.6|110427.6|110452.6|110427.6|110451.6|110426.6|6
1732015000000|2024-11-19 11:16:40|110453.9|110428.9|110449.3|110424.3|110456.5|110431.5|110449.3|110424.3|11
1732015010000|2024-11-19 11:16:50|110450.7|110425.7|110456|110431|110458.9|110433.9|110450.7|110425.7|24
1732015020000|2024-11-19 11:17:00|110455.4|110430.4|110455.1|110430.1|110455.7|110430.7|110452.6|110427.6|13
1732015030000|2024-11-19 11:17:10|110454.7|110429.7|110463.5|110438.5|110464.1|110439.1|110454|110429|25
1732015040000|2024-11-19 11:17:20|110464.1|110439.1|110463.6|110438.6|110468.6|110443.6|110463.3|110438.3|20
1732015050000|2024-11-19 11:17:30|110465|110440|110470.5|110445.5|110473.3|110448.3|110462.7|110437.7|15
1732015060000|2024-11-19 11:17:40|110471.2|110446.2|110475.6|110450.6|110475.6|110450.6|110469.3|110444.3|27
1732015070000|2024-11-19 11:17:50|110476.7|110451.7|110484.8|110459.8|110485.5|110460.5|110476.7|110451.7|20
1732015080000|2024-11-19 11:18:00|110484.7|110459.7|110508.3|110483.3|110509.7|110484.7|110484.7|110459.7|36
1732015090000|2024-11-19 11:18:10|110508.5|110483.5|110496.4|110471.4|110509.3|110484.3|110496.4|110471.4|21
1732015100000|2024-11-19 11:18:20|110499.1|110474.1|110501.6|110476.6|110505.7|110480.7|110498.3|110473.3|23
1732015110000|2024-11-19 11:18:30|110500.9|110475.9|110501.2|110476.2|110504|110479|110497.2|110472.2|19
1732015120000|2024-11-19 11:18:40|110501.4|110476.4|110499|110474|110502|110477|110493.5|110468.5|22
1732015130000|2024-11-19 11:18:50|110497.8|110472.8|110490.6|110465.6|110498.3|110473.3|110490.6|110465.6|15
1732015140000|2024-11-19 11:19:00|110492.1|110467.1|110491.8|110466.8|110498.7|110473.7|110491.8|110466.8|20
1732015150000|2024-11-19 11:19:10|110492.5|110467.5|110491.4|110466.4|110493.9|110468.9|110483.6|110458.6|19
1732015160000|2024-11-19 11:19:20|110491.2|110466.2|110491.4|110466.4|110491.4|110466.4|110491.2|110466.2|2
1732015170000|2024-11-19 11:19:30|110490.2|110465.2|110499.6|110474.6|110500.3|110475.3|110489.6|110464.6|22
1732015180000|2024-11-19 11:19:40|110500.5|110475.5|110493.5|110468.5|110500.6|110475.6|110492.5|110467.5|23
1732015190000|2024-11-19 11:19:50|110493.9|110468.9|110472.5|110447.5|110495.1|110470.1|110472.3|110447.3|24
1732015200000|2024-11-19 11:20:00|110475|110450|110472.2|110447.2|110476|110451|110472.1|110447.1|11
1732015210000|2024-11-19 11:20:10|110471.8|110446.8|110465.8|110440.8|110471.8|110446.8|110463.4|110438.4|20
1732015220000|2024-11-19 11:20:20|110463.8|110438.8|110468|110443|110471.4|110446.4|110462.3|110437.3|20
1732015230000|2024-11-19 11:20:30|110467.3|110442.3|110460.6|110435.6|110467.4|110442.4|110460.6|110435.6|17
1732015240000|2024-11-19 11:20:40|110461.9|110436.9|110463|110438|110470|110445|110461.9|110436.9|19
1732015250000|2024-11-19 11:20:50|110462.1|110437.1|110467.2|110442.2|110468.2|110443.2|110460.3|110435.3|16
1732015260000|2024-11-19 11:21:00|110467.9|110442.9|110468.2|110443.2|110476.1|110451.1|110467.1|110442.1|24
1732015270000|2024-11-19 11:21:10|110468.4|110443.4|110467.5|110442.5|110468.4|110443.4|110464.4|110439.4|14
1732015280000|2024-11-19 11:21:20|110467.7|110442.7|110468.3|110443.3|110472.3|110447.3|110464.7|110439.7|31
1732015290000|2024-11-19 11:21:30|110469.6|110444.6|110488.1|110463.1|110489.3|110464.3|110469.4|110444.4|28
1732015300000|2024-11-19 11:21:40|110488|110463|110488.4|110463.4|110499.9|110474.9|110485|110460|33
1732015310000|2024-11-19 11:21:50|110488.3|110463.3|110485.9|110460.9|110490.3|110465.3|110485.7|110460.7|18
1732015320000|2024-11-19 11:22:00|110486.8|110461.8|110472.5|110447.5|110486.8|110461.8|110472.5|110447.5|20
1732015330000|2024-11-19 11:22:10|110472.6|110447.6|110468.8|110443.8|110472.6|110447.6|110466.9|110441.9|18
1732015340000|2024-11-19 11:22:20|110468.3|110443.3|110461|110436|110468.3|110443.3|110457.2|110432.2|21
1732015350000|2024-11-19 11:22:30|110461.6|110436.6|110463.8|110438.8|110467.6|110442.6|110461.3|110436.3|9
1732015360000|2024-11-19 11:22:40|110464.9|110439.9|110460.5|110435.5|110466.8|110441.8|110460|110435|15
1732015370000|2024-11-19 11:22:50|110461.6|110436.6|110453.4|110428.4|110463.5|110438.5|110453.4|110428.4|24
1732015380000|2024-11-19 11:23:00|110454.4|110429.4|110451.2|110426.2|110456.2|110431.2|110451.2|110426.2|11
1732015390000|2024-11-19 11:23:10|110450.5|110425.5|110455.4|110430.4|110455.4|110430.4|110450.5|110425.5|12
1732015400000|2024-11-19 11:23:20|110454.4|110429.4|110468.5|110443.5|110471.1|110446.1|110454.2|110429.2|18
1732015410000|2024-11-19 11:23:30|110469.3|110444.3|110466.2|110441.2|110472.4|110447.4|110461|110436|14
1732015420000|2024-11-19 11:23:40|110467.4|110442.4|110465.5|110440.5|110468.7|110443.7|110464.9|110439.9|10
1732015430000|2024-11-19 11:23:50|110464.9|110439.9|110462.1|110437.1|110465.4|110440.4|110462.1|110437.1|9
1732015440000|2024-11-19 11:24:00|110463.4|110438.4|110473.8|110448.8|110473.9|110448.9|110463.4|110438.4|12
1732015450000|2024-11-19 11:24:10|110473.9|110448.9|110469.9|110444.9|110474.9|110449.9|110469.8|110444.8|15
1732015460000|2024-11-19 11:24:20|110468.9|110443.9|110458.2|110433.2|110475.7|110450.7|110458.2|110433.2|22
1732015470000|2024-11-19 11:24:30|110461.4|110436.4|110475.5|110450.5|110477.9|110452.9|110461.4|110436.4|32
1732015480000|2024-11-19 11:24:40|110478.5|110453.5|110465|110440|110491.1|110466.1|110464|110439|31
1732015490000|2024-11-19 11:24:50|110466.3|110441.3|110472.7|110447.7|110473|110448|110466.3|110441.3|13
1732015500000|2024-11-19 11:25:00|110472.5|110447.5|110470.8|110445.8|110472.7|110447.7|110465.6|110440.6|20
1732015510000|2024-11-19 11:25:10|110470|110445|110469.2|110444.2|110473.4|110448.4|110465.8|110440.8|23
1732015520000|2024-11-19 11:25:20|110468.5|110443.5|110445.6|110420.6|110475.3|110450.3|110443.1|110418.1|28
1732015530000|2024-11-19 11:25:30|110444.6|110419.6|110434|110409|110445.6|110420.6|110432.8|110407.8|37
1732015540000|2024-11-19 11:25:40|110432.5|110407.5|110434.6|110409.6|110440.5|110415.5|110431.3|110406.3|30
1732015550000|2024-11-19 11:25:50|110434.2|110409.2|110433|110408|110434.5|110409.5|110429.4|110404.4|16
1732015560000|2024-11-19 11:26:00|110430.5|110405.5|110441.8|110416.8|110448.2|110423.2|110430.4|110405.4|17
1732015570000|2024-11-19 11:26:10|110441.6|110416.6|110459.8|110434.8|110460.2|110435.2|110441.6|110416.6|22
1732015580000|2024-11-19 11:26:20|110461|110436|110445.4|110420.4|110464.2|110439.2|110444.5|110419.5|18
1732015590000|2024-11-19 11:26:30|110444.1|110419.1|110433.3|110408.3|110444.1|110419.1|110432.3|110407.3|17
1732015600000|2024-11-19 11:26:40|110432.9|110407.9|110423.6|110398.6|110436.3|110411.3|110423.6|110398.6|14
1732015610000|2024-11-19 11:26:50|110426.5|110401.5|110426.4|110401.4|110427.8|110402.8|110421|110396|31
1732015620000|2024-11-19 11:27:00|110427.2|110402.2|110423.4|110398.4|110430.5|110405.5|110419.7|110394.7|21
1732015630000|2024-11-19 11:27:10|110424|110399|110425.1|110400.1|110427.5|110402.5|110423.7|110398.7|24
1732015640000|2024-11-19 11:27:20|110426.4|110401.4|110429.4|110404.4|110430.5|110405.5|110426.3|110401.3|15
1732015650000|2024-11-19 11:27:30|110430.4|110405.4|110431.2|110406.2|110431.2|110406.2|110429|110404|19
1732015660000|2024-11-19 11:27:40|110431.6|110406.6|110429.1|110404.1|110431.6|110406.6|110428.8|110403.8|20
1732015670000|2024-11-19 11:27:50|110429.3|110404.3|110412.6|110387.6|110429.3|110404.3|110412.6|110387.6|22
1732015680000|2024-11-19 11:28:00|110413.9|110388.9|110412.5|110387.5|110414.9|110389.9|110405.6|110380.6|27
1732015690000|2024-11-19 11:28:10|110412.4|110387.4|110404.5|110379.5|110412.5|110387.5|110402.6|110377.6|26
1732015700000|2024-11-19 11:28:20|110405.2|110380.2|110405.1|110380.1|110405.7|110380.7|110403.9|110378.9|10
1732015710000|2024-11-19 11:28:30|110406.3|110381.3|110418.8|110393.8|110418.8|110393.8|110406.3|110381.3|20
1732015720000|2024-11-19 11:28:40|110418.5|110393.5|110427.6|110402.6|110436.8|110411.8|110418.5|110393.5|12
1732015730000|2024-11-19 11:28:50|110427.5|110402.5|110441.2|110416.2|110441.2|110416.2|110427.5|110402.5|18
1732015740000|2024-11-19 11:29:00|110438.4|110413.4|110433.8|110408.8|110438.6|110413.6|110430|110405|14
1732015750000|2024-11-19 11:29:10|110434|110409|110436.8|110411.8|110436.8|110411.8|110433.8|110408.8|8
1732015760000|2024-11-19 11:29:20|110440.8|110415.8|110427.7|110402.7|110440.8|110415.8|110424.2|110399.2|14
1732015770000|2024-11-19 11:29:30|110429.2|110404.2|110430.6|110405.6|110431.5|110406.5|110429.1|110404.1|8
1732015780000|2024-11-19 11:29:40|110429|110404|110424.4|110399.4|110432.9|110407.9|110424.2|110399.2|13
1732015790000|2024-11-19 11:29:50|110425.7|110400.7|110424.5|110399.5|110427.6|110402.6|110424.5|110399.5|7
1732015800000|2024-11-19 11:30:00|110423.8|110398.8|110451.5|110426.5|110456.1|110431.1|110423.6|110398.6|27
1732015810000|2024-11-19 11:30:10|110452.9|110427.9|110479.5|110454.5|110481.3|110456.3|110452.9|110427.9|39
1732015820000|2024-11-19 11:30:20|110487.5|110462.5|110485.5|110460.5|110490.6|110465.6|110485|110460|19
1732015830000|2024-11-19 11:30:30|110486.1|110461.1|110485.4|110460.4|110494|110469|110483.4|110458.4|31
1732015840000|2024-11-19 11:30:40|110484.8|110459.8|110469.7|110444.7|110485.4|110460.4|110468.1|110443.1|22
1732015850000|2024-11-19 11:30:50|110469.2|110444.2|110460.8|110435.8|110469.2|110444.2|110458|110433|25
1732015860000|2024-11-19 11:31:00|110460|110435|110461.7|110436.7|110461.7|110436.7|110458.6|110433.6|13
1732015870000|2024-11-19 11:31:10|110460.3|110435.3|110443.4|110418.4|110460.3|110435.3|110443.4|110418.4|16
1732015880000|2024-11-19 11:31:20|110442|110417|110475.9|110450.9|110475.9|110450.9|110439.3|110414.3|23
1732015890000|2024-11-19 11:31:30|110475.7|110450.7|110477.2|110452.2|110477.2|110452.2|110474.2|110449.2|13
1732015900000|2024-11-19 11:31:40|110477.1|110452.1|110470.6|110445.6|110480.3|110455.3|110470.5|110445.5|19
1732015910000|2024-11-19 11:31:50|110470.5|110445.5|110471.1|110446.1|110471.8|110446.8|110468.9|110443.9|11
1732015920000|2024-11-19 11:32:00|110470.3|110445.3|110463.6|110438.6|110470.3|110445.3|110460.1|110435.1|20
1732015930000|2024-11-19 11:32:10|110464|110439|110465.9|110440.9|110465.9|110440.9|110459.4|110434.4|19
1732015940000|2024-11-19 11:32:20|110465.8|110440.8|110460.7|110435.7|110465.9|110440.9|110459.5|110434.5|15
1732015950000|2024-11-19 11:32:30|110460.6|110435.6|110458|110433|110460.6|110435.6|110458|110433|10
1732015960000|2024-11-19 11:32:40|110456.2|110431.2|110428.1|110403.1|110456.2|110431.2|110425.4|110400.4|13
1732015970000|2024-11-19 11:32:50|110426.6|110401.6|110432|110407|110432|110407|110425.5|110400.5|16
1732015980000|2024-11-19 11:33:00|110432.4|110407.4|110434.5|110409.5|110435.2|110410.2|110432.4|110407.4|13
1732015990000|2024-11-19 11:33:10|110434.4|110409.4|110432.3|110407.3|110435|110410|110430.8|110405.8|14
1732016000000|2024-11-19 11:33:20|110431.2|110406.2|110432.5|110407.5|110432.5|110407.5|110431.2|110406.2|4
1732016010000|2024-11-19 11:33:30|110429.8|110404.8|110446|110421|110447.6|110422.6|110429.8|110404.8|22
1732016020000|2024-11-19 11:33:40|110445.6|110420.6|110445.5|110420.5|110447.9|110422.9|110444.7|110419.7|16
1732016030000|2024-11-19 11:33:50|110444.9|110419.9|110444.7|110419.7|110445.6|110420.6|110439.5|110414.5|17
1732016040000|2024-11-19 11:34:00|110445.6|110420.6|110447.8|110422.8|110449.1|110424.1|110445.6|110420.6|12
1732016050000|2024-11-19 11:34:10|110449.1|110424.1|110454.2|110429.2|110456.4|110431.4|110449.1|110424.1|8
1732016060000|2024-11-19 11:34:20|110454.3|110429.3|110456|110431|110456.5|110431.5|110454.3|110429.3|8
1732016070000|2024-11-19 11:34:30|110456.6|110431.6|110476.3|110451.3|110479.7|110454.7|110456|110431|26
1732016080000|2024-11-19 11:34:40|110477.4|110452.4|110475.5|110450.5|110481.7|110456.7|110475|110450|23
1732016090000|2024-11-19 11:34:50|110477|110452|110480.5|110455.5|110480.5|110455.5|110475.4|110450.4|11
1732016100000|2024-11-19 11:35:00|110481.8|110456.8|110482.1|110457.1|110489.2|110464.2|110481.7|110456.7|19
1732016110000|2024-11-19 11:35:10|110481.9|110456.9|110475.7|110450.7|110484.8|110459.8|110475.6|110450.6|16
1732016120000|2024-11-19 11:35:20|110475.1|110450.1|110471.6|110446.6|110475.1|110450.1|110467.7|110442.7|14
1732016130000|2024-11-19 11:35:30|110472.4|110447.4|110468.1|110443.1|110474.9|110449.9|110466.7|110441.7|29
1732016140000|2024-11-19 11:35:40|110468|110443|110456|110431|110468|110443|110453.6|110428.6|29
1732016150000|2024-11-19 11:35:50|110456.8|110431.8|110463.2|110438.2|110463.9|110438.9|110456.8|110431.8|12
1732016160000|2024-11-19 11:36:00|110463.4|110438.4|110473.7|110448.7|110474.2|110449.2|110463.1|110438.1|17
1732016170000|2024-11-19 11:36:10|110474.1|110449.1|110469.6|110444.6|110474.1|110449.1|110469.2|110444.2|10
1732016180000|2024-11-19 11:36:20|110469.9|110444.9|110461.7|110436.7|110470.1|110445.1|110461.2|110436.2|22
1732016190000|2024-11-19 11:36:30|110460.7|110435.7|110461.8|110436.8|110463.6|110438.6|110460.7|110435.7|19
1732016200000|2024-11-19 11:36:40|110463|110438|110462.2|110437.2|110467.4|110442.4|110462.2|110437.2|13
1732016210000|2024-11-19 11:36:50|110459.3|110434.3|110461.6|110436.6|110463.2|110438.2|110459.3|110434.3|14
1732016220000|2024-11-19 11:37:00|110461.5|110436.5|110450.9|110425.9|110461.5|110436.5|110450.9|110425.9|12
1732016230000|2024-11-19 11:37:10|110450.3|110425.3|110453.8|110428.8|110455|110430|110447.2|110422.2|19
1732016240000|2024-11-19 11:37:20|110453.9|110428.9|110450.7|110425.7|110454|110429|110449.9|110424.9|11
1732016250000|2024-11-19 11:37:30|110451.9|110426.9|110453.3|110428.3|110454|110429|110451.9|110426.9|11
1732016260000|2024-11-19 11:37:40|110453.2|110428.2|110453.6|110428.6|110464.5|110439.5|110453|110428|27
1732016270000|2024-11-19 11:37:50|110453.4|110428.4|110467.9|110442.9|110468.8|110443.8|110453.4|110428.4|15
1732016280000|2024-11-19 11:38:00|110468.4|110443.4|110478.4|110453.4|110479.5|110454.5|110468.4|110443.4|23
1732016290000|2024-11-19 11:38:10|110479.6|110454.6|110464.5|110439.5|110480|110455|110462.7|110437.7|26
1732016300000|2024-11-19 11:38:20|110463.5|110438.5|110463.4|110438.4|110464.3|110439.3|110463.3|110438.3|7
1732016310000|2024-11-19 11:38:30|110463.3|110438.3|110459.7|110434.7|110464.3|110439.3|110455.9|110430.9|16
1732016320000|2024-11-19 11:38:40|110459.1|110434.1|110459.5|110434.5|110460.8|110435.8|110458.6|110433.6|14
1732016330000|2024-11-19 11:38:50|110459.7|110434.7|110456.4|110431.4|110460|110435|110449.6|110424.6|17
1732016340000|2024-11-19 11:39:00|110455.1|110430.1|110459.5|110434.5|110459.5|110434.5|110449.1|110424.1|17
1732016350000|2024-11-19 11:39:10|110460.1|110435.1|110449.7|110424.7|110461.4|110436.4|110449.7|110424.7|21
1732016360000|2024-11-19 11:39:20|110451.3|110426.3|110446.5|110421.5|110451.3|110426.3|110446.5|110421.5|9
1732016370000|2024-11-19 11:39:30|110447.5|110422.5|110455.5|110430.5|110455.5|110430.5|110442.8|110417.8|18
1732016380000|2024-11-19 11:39:40|110454|110429|110450.2|110425.2|110454|110429|110449.1|110424.1|9
1732016390000|2024-11-19 11:39:50|110450.4|110425.4|110443.5|110418.5|110450.4|110425.4|110443.4|110418.4|7
1732016400000|2024-11-19 11:40:00|110443.4|110418.4|110441.7|110416.7|110446.4|110421.4|110439.4|110414.4|15
1732016410000|2024-11-19 11:40:10|110444|110419|110450.4|110425.4|110454.2|110429.2|110444|110419|16
1732016420000|2024-11-19 11:40:20|110449.1|110424.1|110444.4|110419.4|110449.1|110424.1|110441.6|110416.6|14
1732016430000|2024-11-19 11:40:30|110444.2|110419.2|110443.1|110418.1|110444.4|110419.4|110442.5|110417.5|7
1732016440000|2024-11-19 11:40:40|110443.2|110418.2|110443.7|110418.7|110443.8|110418.8|110442|110417|11
1732016450000|2024-11-19 11:40:50|110443.1|110418.1|110413|110388|110443.7|110418.7|110407|110382|20
1732016460000|2024-11-19 11:41:00|110412.4|110387.4|110407.9|110382.9|110412.9|110387.9|110402.8|110377.8|28
1732016470000|2024-11-19 11:41:10|110407.8|110382.8|110407.4|110382.4|110408.6|110383.6|110406.2|110381.2|16
1732016480000|2024-11-19 11:41:20|110406.8|110381.8|110398.3|110373.3|110406.9|110381.9|110397.5|110372.5|24
1732016490000|2024-11-19 11:41:30|110397.9|110372.9|110389.5|110364.5|110398.4|110373.4|110388.8|110363.8|18
1732016500000|2024-11-19 11:41:40|110387.2|110362.2|110389.7|110364.7|110395.8|110370.8|110384.9|110359.9|20
1732016510000|2024-11-19 11:41:50|110390.4|110365.4|110394.4|110369.4|110395.8|110370.8|110390.4|110365.4|22
1732016520000|2024-11-19 11:42:00|110394.7|110369.7|110393.9|110368.9|110399.7|110374.7|110392.4|110367.4|26
1732016530000|2024-11-19 11:42:10|110394.3|110369.3|110395.5|110370.5|110397.5|110372.5|110393.9|110368.9|10
1732016540000|2024-11-19 11:42:20|110396.1|110371.1|110399.1|110374.1|110409.6|110384.6|110396.1|110371.1|20
1732016550000|2024-11-19 11:42:30|110403.7|110378.7|110421.4|110396.4|110421.4|110396.4|110403.7|110378.7|23
1732016560000|2024-11-19 11:42:40|110421.5|110396.5|110422.5|110397.5|110425.4|110400.4|110421.5|110396.5|13
1732016570000|2024-11-19 11:42:50|110422.3|110397.3|110424.5|110399.5|110424.5|110399.5|110417|110392|22
1732016580000|2024-11-19 11:43:00|110425.1|110400.1|110432|110407|110432|110407|110424.9|110399.9|16
1732016590000|2024-11-19 11:43:10|110431.5|110406.5|110428.5|110403.5|110431.5|110406.5|110428.5|110403.5|3
1732016600000|2024-11-19 11:43:20|110427.8|110402.8|110435.2|110410.2|110440.3|110415.3|110427.8|110402.8|20
1732016610000|2024-11-19 11:43:30|110436.3|110411.3|110436.5|110411.5|110438|110413|110435.8|110410.8|10
1732016620000|2024-11-19 11:43:40|110436.2|110411.2|110442.1|110417.1|110442.1|110417.1|110436.1|110411.1|13
1732016630000|2024-11-19 11:43:50|110442.8|110417.8|110447.2|110422.2|110447.6|110422.6|110442.8|110417.8|11
1732016640000|2024-11-19 11:44:00|110447.3|110422.3|110442.4|110417.4|110447.3|110422.3|110442.4|110417.4|20
1732016650000|2024-11-19 11:44:10|110442.3|110417.3|110432.1|110407.1|110442.3|110417.3|110428.9|110403.9|17
1732016660000|2024-11-19 11:44:20|110433.3|110408.3|110452.8|110427.8|110453.1|110428.1|110433.3|110408.3|22
1732016670000|2024-11-19 11:44:30|110453.2|110428.2|110446.8|110421.8|110453.2|110428.2|110442.9|110417.9|13
1732016680000|2024-11-19 11:44:40|110447|110422|110457.5|110432.5|110457.5|110432.5|110447|110422|12
1732016690000|2024-11-19 11:44:50|110456.8|110431.8|110451.9|110426.9|110456.9|110431.9|110451|110426|15
1732016700000|2024-11-19 11:45:00|110453.3|110428.3|110453.9|110428.9|110459.4|110434.4|110448.8|110423.8|23
1732016710000|2024-11-19 11:45:10|110454.7|110429.7|110453|110428|110454.7|110429.7|110452.4|110427.4|6
1732016720000|2024-11-19 11:45:20|110454.3|110429.3|110452.5|110427.5|110454.3|110429.3|110442.6|110417.6|17
1732016730000|2024-11-19 11:45:30|110452.9|110427.9|110442.5|110417.5|110452.9|110427.9|110439.5|110414.5|21
1732016740000|2024-11-19 11:45:40|110441.3|110416.3|110447.9|110422.9|110449.4|110424.4|110441.3|110416.3|16
1732016750000|2024-11-19 11:45:50|110447.4|110422.4|110442.5|110417.5|110450.8|110425.8|110442.5|110417.5|14
1732016760000|2024-11-19 11:46:00|110442.3|110417.3|110447.7|110422.7|110447.7|110422.7|110442.1|110417.1|14
1732016770000|2024-11-19 11:46:10|110446.4|110421.4|110447.7|110422.7|110449.7|110424.7|110444.6|110419.6|16
1732016780000|2024-11-19 11:46:20|110446.3|110421.3|110444.8|110419.8|110446.3|110421.3|110444.8|110419.8|9
1732016790000|2024-11-19 11:46:30|110445.5|110420.5|110441.3|110416.3|110445.5|110420.5|110439.4|110414.4|10
1732016800000|2024-11-19 11:46:40|110442.1|110417.1|110451.1|110426.1|110451.1|110426.1|110442.1|110417.1|11
1732016810000|2024-11-19 11:46:50|110450.5|110425.5|110459.8|110434.8|110460|110435|110449.4|110424.4|7
1732016820000|2024-11-19 11:47:00|110459.7|110434.7|110449.1|110424.1|110461.5|110436.5|110449.1|110424.1|17
1732016830000|2024-11-19 11:47:10|110448.9|110423.9|110444.1|110419.1|110448.9|110423.9|110442.4|110417.4|12
1732016840000|2024-11-19 11:47:20|110441.4|110416.4|110431.3|110406.3|110445.1|110420.1|110428.2|110403.2|17
1732016850000|2024-11-19 11:47:30|110431.4|110406.4|110437.9|110412.9|110438.8|110413.8|110431.3|110406.3|14
1732016860000|2024-11-19 11:47:40|110436.8|110411.8|110423.7|110398.7|110438.2|110413.2|110423.3|110398.3|29
1732016870000|2024-11-19 11:47:50|110423|110398|110428.7|110403.7|110429.7|110404.7|110422.4|110397.4|16
1732016880000|2024-11-19 11:48:00|110428.1|110403.1|110429.9|110404.9|110430.5|110405.5|110428.1|110403.1|12
1732016890000|2024-11-19 11:48:10|110430.8|110405.8|110432.4|110407.4|110432.4|110407.4|110426.3|110401.3|17
1732016900000|2024-11-19 11:48:20|110432.3|110407.3|110431.7|110406.7|110432.3|110407.3|110430|110405|15
1732016910000|2024-11-19 11:48:30|110431|110406|110421.6|110396.6|110431.7|110406.7|110420.9|110395.9|29
1732016920000|2024-11-19 11:48:40|110422.5|110397.5|110423.3|110398.3|110424.3|110399.3|110421.6|110396.6|11
1732016930000|2024-11-19 11:48:50|110423.2|110398.2|110417.9|110392.9|110424.2|110399.2|110417.9|110392.9|18
1732016940000|2024-11-19 11:49:00|110418.3|110393.3|110415.3|110390.3|110418.3|110393.3|110412.9|110387.9|14
1732016950000|2024-11-19 11:49:10|110415.4|110390.4|110414.8|110389.8|110415.4|110390.4|110412.9|110387.9|15
1732016960000|2024-11-19 11:49:20|110414.9|110389.9|110425.3|110400.3|110425.7|110400.7|110414.9|110389.9|16
1732016970000|2024-11-19 11:49:30|110424.6|110399.6|110421.2|110396.2|110425.3|110400.3|110420.4|110395.4|5
1732016980000|2024-11-19 11:49:40|110421.3|110396.3|110427.7|110402.7|110429.4|110404.4|110421.3|110396.3|11
1732016990000|2024-11-19 11:49:50|110427.9|110402.9|110426.6|110401.6|110433.3|110408.3|110426.6|110401.6|14
1732017000000|2024-11-19 11:50:00|110427.6|110402.6|110427.1|110402.1|110428.1|110403.1|110427.1|110402.1|6
1732017010000|2024-11-19 11:50:10|110427.2|110402.2|110423.8|110398.8|110427.8|110402.8|110423.8|110398.8|10
1732017020000|2024-11-19 11:50:20|110424.3|110399.3|110453.9|110428.9|110456.1|110431.1|110424.3|110399.3|27
1732017030000|2024-11-19 11:50:30|110454.9|110429.9|110473|110448|110473.3|110448.3|110454.9|110429.9|26
1732017040000|2024-11-19 11:50:40|110472.5|110447.5|110478.1|110453.1|110480.1|110455.1|110468.2|110443.2|32
1732017050000|2024-11-19 11:50:50|110477.8|110452.8|110479.6|110454.6|110480.3|110455.3|110475.1|110450.1|15
1732017060000|2024-11-19 11:51:00|110478.4|110453.4|110479.9|110454.9|110480|110455|110475.9|110450.9|12
1732017070000|2024-11-19 11:51:10|110479.5|110454.5|110487.3|110462.3|110489.7|110464.7|110478.9|110453.9|19
1732017080000|2024-11-19 11:51:20|110487.4|110462.4|110478.2|110453.2|110490.1|110465.1|110476.9|110451.9|22
1732017090000|2024-11-19 11:51:30|110479.4|110454.4|110483.3|110458.3|110483.3|110458.3|110478.4|110453.4|10
1732017100000|2024-11-19 11:51:40|110483.5|110458.5|110488.8|110463.8|110493.1|110468.1|110483.5|110458.5|18
1732017110000|2024-11-19 11:51:50|110489.2|110464.2|110488.2|110463.2|110490.6|110465.6|110487.9|110462.9|16
1732017120000|2024-11-19 11:52:00|110486.9|110461.9|110482.8|110457.8|110486.9|110461.9|110482.4|110457.4|14
1732017130000|2024-11-19 11:52:10|110482.1|110457.1|110479.9|110454.9|110484.2|110459.2|110467|110442|35
1732017140000|2024-11-19 11:52:20|110480.4|110455.4|110482.6|110457.6|110487.3|110462.3|110480.2|110455.2|31
1732017150000|2024-11-19 11:52:30|110484.5|110459.5|110479.1|110454.1|110485.3|110460.3|110477.9|110452.9|15
1732017160000|2024-11-19 11:52:40|110478.5|110453.5|110478.2|110453.2|110479.3|110454.3|110477.3|110452.3|13
1732017170000|2024-11-19 11:52:50|110478.4|110453.4|110470.7|110445.7|110478.7|110453.7|110467.6|110442.6|16
1732017180000|2024-11-19 11:53:00|110471.1|110446.1|110476.9|110451.9|110478|110453|110468.3|110443.3|26
1732017190000|2024-11-19 11:53:10|110475.7|110450.7|110479.9|110454.9|110483.1|110458.1|110475.7|110450.7|13
1732017200000|2024-11-19 11:53:20|110479.5|110454.5|110476.4|110451.4|110480.7|110455.7|110470.3|110445.3|19
1732017210000|2024-11-19 11:53:30|110476.3|110451.3|110469.7|110444.7|110476.3|110451.3|110469|110444|20
1732017220000|2024-11-19 11:53:40|110470.6|110445.6|110472.4|110447.4|110474.4|110449.4|110468.4|110443.4|22
1732017230000|2024-11-19 11:53:50|110472|110447|110474.5|110449.5|110477.3|110452.3|110471.5|110446.5|18
1732017240000|2024-11-19 11:54:00|110473.4|110448.4|110439.1|110414.1|110473.4|110448.4|110438.3|110413.3|38
1732017250000|2024-11-19 11:54:10|110440.3|110415.3|110448.7|110423.7|110460.4|110435.4|110439.5|110414.5|29
1732017260000|2024-11-19 11:54:20|110449.4|110424.4|110457.3|110432.3|110457.3|110432.3|110449.2|110424.2|8
1732017270000|2024-11-19 11:54:30|110457|110432|110450.4|110425.4|110457|110432|110450.4|110425.4|8
1732017280000|2024-11-19 11:54:40|110451.2|110426.2|110447.7|110422.7|110451.2|110426.2|110442|110417|21
1732017290000|2024-11-19 11:54:50|110446.9|110421.9|110437|110412|110446.9|110421.9|110424.9|110399.9|24
1732017300000|2024-11-19 11:55:00|110435.5|110410.5|110410.9|110385.9|110437.2|110412.2|110409.6|110384.6|33
1732017310000|2024-11-19 11:55:10|110410|110385|110405.4|110380.4|110410.3|110385.3|110404.3|110379.3|20
1732017320000|2024-11-19 11:55:20|110405.9|110380.9|110405.8|110380.8|110410.6|110385.6|110399.9|110374.9|22
1732017330000|2024-11-19 11:55:30|110407|110382|110396.7|110371.7|110408.6|110383.6|110396.7|110371.7|16
1732017340000|2024-11-19 11:55:40|110395.7|110370.7|110395.5|110370.5|110397.1|110372.1|110393.1|110368.1|16
1732017350000|2024-11-19 11:55:50|110394.5|110369.5|110387.5|110362.5|110394.5|110369.5|110387.5|110362.5|10
1732017360000|2024-11-19 11:56:00|110387.1|110362.1|110388.5|110363.5|110391.4|110366.4|110379.9|110354.9|28
1732017370000|2024-11-19 11:56:10|110389.3|110364.3|110388.7|110363.7|110394.7|110369.7|110387.1|110362.1|15
1732017380000|2024-11-19 11:56:20|110389.6|110364.6|110423.3|110398.3|110423.3|110398.3|110389.6|110364.6|33
1732017390000|2024-11-19 11:56:30|110424|110399|110430.7|110405.7|110432.2|110407.2|110420.1|110395.1|20
1732017400000|2024-11-19 11:56:40|110427.8|110402.8|110417.4|110392.4|110429.9|110404.9|110414.2|110389.2|14
1732017410000|2024-11-19 11:56:50|110417.9|110392.9|110417.6|110392.6|110418.2|110393.2|110415.9|110390.9|12
1732017420000|2024-11-19 11:57:00|110417.7|110392.7|110435.2|110410.2|110435.2|110410.2|110417.7|110392.7|30
1732017430000|2024-11-19 11:57:10|110430.1|110405.1|110437.8|110412.8|110443.7|110418.7|110430.1|110405.1|27
1732017440000|2024-11-19 11:57:20|110439.2|110414.2|110452.3|110427.3|110452.3|110427.3|110439.2|110414.2|14
1732017450000|2024-11-19 11:57:30|110452.8|110427.8|110449.8|110424.8|110453.3|110428.3|110443.6|110418.6|23
1732017460000|2024-11-19 11:57:40|110450.7|110425.7|110449.6|110424.6|110464.2|110439.2|110445.2|110420.2|29
1732017470000|2024-11-19 11:57:50|110450.4|110425.4|110442.8|110417.8|110453.7|110428.7|110442.8|110417.8|19
1732017480000|2024-11-19 11:58:00|110442.6|110417.6|110426|110401|110442.6|110417.6|110425|110400|26
1732017490000|2024-11-19 11:58:10|110426.5|110401.5|110423.4|110398.4|110428.5|110403.5|110417.5|110392.5|24
1732017500000|2024-11-19 11:58:20|110421.3|110396.3|110417.2|110392.2|110422.5|110397.5|110412.9|110387.9|30
1732017510000|2024-11-19 11:58:30|110416.6|110391.6|110420.4|110395.4|110420.4|110395.4|110414.4|110389.4|20
1732017520000|2024-11-19 11:58:40|110421.6|110396.6|110443.7|110418.7|110443.7|110418.7|110421.6|110396.6|26
1732017530000|2024-11-19 11:58:50|110443.2|110418.2|110449.6|110424.6|110455.7|110430.7|110443.2|110418.2|24
1732017540000|2024-11-19 11:59:00|110450.5|110425.5|110448.2|110423.2|110456.7|110431.7|110446.9|110421.9|31
1732017550000|2024-11-19 11:59:10|110449|110424|110442.1|110417.1|110449|110424|110439.9|110414.9|17
1732017560000|2024-11-19 11:59:20|110441.2|110416.2|110440.3|110415.3|110444.8|110419.8|110439.3|110414.3|16
1732017570000|2024-11-19 11:59:30|110441.7|110416.7|110438.9|110413.9|110443.6|110418.6|110437.9|110412.9|16
1732017580000|2024-11-19 11:59:40|110437|110412|110437.9|110412.9|110441.5|110416.5|110431.9|110406.9|31
1732017590000|2024-11-19 11:59:50|110436.8|110411.8|110439.9|110414.9|110448|110423|110436.8|110411.8|27
1732017600000|2024-11-19 12:00:00|110438.5|110413.5|110439.7|110414.7|110440.1|110415.1|110428.1|110403.1|39
1732017610000|2024-11-19 12:00:10|110439.2|110414.2|110442.5|110417.5|110445.5|110420.5|110438.1|110413.1|25
1732017620000|2024-11-19 12:00:20|110441.8|110416.8|110429.4|110404.4|110443.9|110418.9|110425.2|110400.2|31
1732017630000|2024-11-19 12:00:30|110428.4|110403.4|110411.5|110386.5|110428.9|110403.9|110410|110385|27
1732017640000|2024-11-19 12:00:40|110416.6|110391.6|110418.6|110393.6|110422.2|110397.2|110411.5|110386.5|23
1732017650000|2024-11-19 12:00:50|110420.4|110395.4|110416.8|110391.8|110425.6|110400.6|110414.1|110389.1|18
1732017660000|2024-11-19 12:01:00|110417.9|110392.9|110416.6|110391.6|110418.8|110393.8|110416.2|110391.2|13
1732017670000|2024-11-19 12:01:10|110416.2|110391.2|110415.9|110390.9|110416.6|110391.6|110415|110390|12
1732017680000|2024-11-19 12:01:20|110416|110391|110404.2|110379.2|110416|110391|110402.3|110377.3|17
1732017690000|2024-11-19 12:01:30|110404.3|110379.3|110403.5|110378.5|110404.3|110379.3|110399.9|110374.9|7
1732017700000|2024-11-19 12:01:40|110402.8|110377.8|110402.4|110377.4|110403.5|110378.5|110400.9|110375.9|14
1732017710000|2024-11-19 12:01:50|110402.3|110377.3|110399.7|110374.7|110402.3|110377.3|110391.7|110366.7|24
1732017720000|2024-11-19 12:02:00|110399|110374|110405.6|110380.6|110406|110381|110397.4|110372.4|25
1732017730000|2024-11-19 12:02:10|110405.9|110380.9|110421.9|110396.9|110432.4|110407.4|110405.6|110380.6|37
1732017740000|2024-11-19 12:02:20|110422.6|110397.6|110424.1|110399.1|110424.4|110399.4|110419.5|110394.5|13
1732017750000|2024-11-19 12:02:30|110424.5|110399.5|110422.8|110397.8|110425.8|110400.8|110421.5|110396.5|15
1732017760000|2024-11-19 12:02:40|110423|110398|110413.7|110388.7|110423.6|110398.6|110413.7|110388.7|13
1732017770000|2024-11-19 12:02:50|110413.4|110388.4|110411.1|110386.1|110413.9|110388.9|110410|110385|15
1732017780000|2024-11-19 12:03:00|110410.1|110385.1|110428.5|110403.5|110429.6|110404.6|110408.7|110383.7|21
1732017790000|2024-11-19 12:03:10|110428.1|110403.1|110431.9|110406.9|110434.4|110409.4|110425.6|110400.6|23
1732017800000|2024-11-19 12:03:20|110431.6|110406.6|110420|110395|110431.6|110406.6|110420|110395|20
1732017810000|2024-11-19 12:03:30|110420.3|110395.3|110411.5|110386.5|110420.3|110395.3|110411.4|110386.4|17
1732017820000|2024-11-19 12:03:40|110411|110386|110403|110378|110411|110386|110402|110377|20
1732017830000|2024-11-19 12:03:50|110402.8|110377.8|110405.2|110380.2|110407.8|110382.8|110402.5|110377.5|19
1732017840000|2024-11-19 12:04:00|110406|110381|110412.1|110387.1|110413|110388|110405.8|110380.8|11
1732017850000|2024-11-19 12:04:10|110411.8|110386.8|110395.3|110370.3|110411.8|110386.8|110392.6|110367.6|18
1732017860000|2024-11-19 12:04:20|110394.9|110369.9|110404.9|110379.9|110406|110381|110392|110367|24
1732017870000|2024-11-19 12:04:30|110405.1|110380.1|110397|110372|110405.1|110380.1|110388.7|110363.7|20
1732017880000|2024-11-19 12:04:40|110399.8|110374.8|110402.2|110377.2|110407|110382|110399.8|110374.8|17
1732017890000|2024-11-19 12:04:50|110402.8|110377.8|110404.9|110379.9|110405.6|110380.6|110401|110376|20
1732017900000|2024-11-19 12:05:00|110405|110380|110395.9|110370.9|110405|110380|110395.3|110370.3|16
1732017910000|2024-11-19 12:05:10|110394.6|110369.6|110389.7|110364.7|110394.6|110369.6|110387.6|110362.6|11
1732017920000|2024-11-19 12:05:20|110389.5|110364.5|110382.6|110357.6|110395.8|110370.8|110380.8|110355.8|24
1732017930000|2024-11-19 12:05:30|110381.6|110356.6|110384.3|110359.3|110384.3|110359.3|110381.6|110356.6|10
1732017940000|2024-11-19 12:05:40|110384.5|110359.5|110387.3|110362.3|110390|110365|110384.5|110359.5|20
1732017950000|2024-11-19 12:05:50|110387.6|110362.6|110380.1|110355.1|110387.8|110362.8|110378.4|110353.4|21
1732017960000|2024-11-19 12:06:00|110379.5|110354.5|110387.2|110362.2|110387.2|110362.2|110376.6|110351.6|15
1732017970000|2024-11-19 12:06:10|110387.1|110362.1|110392.3|110367.3|110392.3|110367.3|110386.9|110361.9|11
1732017980000|2024-11-19 12:06:20|110392.1|110367.1|110390.9|110365.9|110392.1|110367.1|110390.9|110365.9|10
1732017990000|2024-11-19 12:06:30|110386|110361|110366.6|110341.6|110387.3|110362.3|110357.4|110332.4|32
1732018000000|2024-11-19 12:06:40|110365.7|110340.7|110360.3|110335.3|110367.7|110342.7|110357.1|110332.1|27
1732018010000|2024-11-19 12:06:50|110361.2|110336.2|110369|110344|110374.8|110349.8|110356.7|110331.7|32
1732018020000|2024-11-19 12:07:00|110367.2|110342.2|110371.2|110346.2|110372.1|110347.1|110363|110338|21
1732018030000|2024-11-19 12:07:10|110371.8|110346.8|110381.1|110356.1|110381.1|110356.1|110371.8|110346.8|15
1732018040000|2024-11-19 12:07:20|110382.1|110357.1|110389.6|110364.6|110392.3|110367.3|110382.1|110357.1|18
1732018050000|2024-11-19 12:07:30|110390.5|110365.5|110398.2|110373.2|110401.4|110376.4|110390.5|110365.5|22
1732018060000|2024-11-19 12:07:40|110397.8|110372.8|110396.6|110371.6|110397.9|110372.9|110391.4|110366.4|14
1732018070000|2024-11-19 12:07:50|110398.3|110373.3|110402.1|110377.1|110403.6|110378.6|110398.3|110373.3|24
1732018080000|2024-11-19 12:08:00|110403.3|110378.3|110403.5|110378.5|110404.8|110379.8|110401.8|110376.8|21
1732018090000|2024-11-19 12:08:10|110403.6|110378.6|110396.6|110371.6|110404.1|110379.1|110396.6|110371.6|17
1732018100000|2024-11-19 12:08:20|110397.3|110372.3|110404|110379|110411.7|110386.7|110397.3|110372.3|25
1732018110000|2024-11-19 12:08:30|110403.7|110378.7|110402.1|110377.1|110403.7|110378.7|110393.5|110368.5|11
1732018120000|2024-11-19 12:08:40|110400.7|110375.7|110393.2|110368.2|110400.8|110375.8|110392.7|110367.7|18
1732018130000|2024-11-19 12:08:50|110393.3|110368.3|110402.7|110377.7|110404.6|110379.6|110390.2|110365.2|17
1732018140000|2024-11-19 12:09:00|110402.3|110377.3|110413.7|110388.7|110418.1|110393.1|110402|110377|20
1732018150000|2024-11-19 12:09:10|110414.9|110389.9|110405.4|110380.4|110418.4|110393.4|110405.4|110380.4|30
1732018160000|2024-11-19 12:09:20|110404.4|110379.4|110399.2|110374.2|110404.4|110379.4|110399|110374|12
1732018170000|2024-11-19 12:09:30|110399.9|110374.9|110407.6|110382.6|110409.7|110384.7|110399.2|110374.2|22
1732018180000|2024-11-19 12:09:40|110408|110383|110408.7|110383.7|110410.9|110385.9|110408|110383|6
1732018190000|2024-11-19 12:09:50|110409|110384|110409.1|110384.1|110409.1|110384.1|110407.8|110382.8|10
1732018200000|2024-11-19 12:10:00|110408.6|110383.6|110435|110410|110435.9|110410.9|110405|110380|17
1732018210000|2024-11-19 12:10:10|110434.9|110409.9|110438.1|110413.1|110438.9|110413.9|110433.9|110408.9|10
1732018220000|2024-11-19 12:10:20|110438.9|110413.9|110446.3|110421.3|110449.1|110424.1|110438.9|110413.9|11
1732018230000|2024-11-19 12:10:30|110446.4|110421.4|110438.2|110413.2|110446.4|110421.4|110438.2|110413.2|11
1732018240000|2024-11-19 12:10:40|110438.3|110413.3|110438.5|110413.5|110439.3|110414.3|110434.9|110409.9|8
1732018250000|2024-11-19 12:10:50|110438.8|110413.8|110449.3|110424.3|110449.3|110424.3|110438.8|110413.8|9
1732018260000|2024-11-19 12:11:00|110448.7|110423.7|110446.7|110421.7|110448.7|110423.7|110446.7|110421.7|6
1732018270000|2024-11-19 12:11:10|110447.3|110422.3|110416.3|110391.3|110447.4|110422.4|110414.1|110389.1|25
1732018280000|2024-11-19 12:11:20|110417.2|110392.2|110418.1|110393.1|110424.8|110399.8|110414.4|110389.4|26
1732018290000|2024-11-19 12:11:30|110418.3|110393.3|110405.6|110380.6|110427.7|110402.7|110405.6|110380.6|31
1732018300000|2024-11-19 12:11:40|110406.6|110381.6|110412.1|110387.1|110416.1|110391.1|110404.1|110379.1|29
1732018310000|2024-11-19 12:11:50|110412.8|110387.8|110423.6|110398.6|110424.1|110399.1|110412.8|110387.8|21
1732018320000|2024-11-19 12:12:00|110423.8|110398.8|110419.8|110394.8|110424.8|110399.8|110418.4|110393.4|28
1732018330000|2024-11-19 12:12:10|110419.7|110394.7|110425.2|110400.2|110427.6|110402.6|110419.7|110394.7|10
1732018340000|2024-11-19 12:12:20|110425.8|110400.8|110419.7|110394.7|110429.3|110404.3|110419.1|110394.1|25
1732018350000|2024-11-19 12:12:30|110419.6|110394.6|110421.8|110396.8|110424.2|110399.2|110417.2|110392.2|20
1732018360000|2024-11-19 12:12:40|110421.7|110396.7|110409|110384|110421.8|110396.8|110409|110384|22
1732018370000|2024-11-19 12:12:50|110408.1|110383.1|110402.3|110377.3|110408.2|110383.2|110401.7|110376.7|16
1732018380000|2024-11-19 12:13:00|110403.6|110378.6|110410.3|110385.3|110410.5|110385.5|110403.6|110378.6|24
1732018390000|2024-11-19 12:13:10|110413.2|110388.2|110427.5|110402.5|110427.5|110402.5|110411.8|110386.8|30
1732018400000|2024-11-19 12:13:20|110426.8|110401.8|110421.7|110396.7|110427.2|110402.2|110420.8|110395.8|22
1732018410000|2024-11-19 12:13:30|110423|110398|110430.8|110405.8|110435.5|110410.5|110423|110398|14
1732018420000|2024-11-19 12:13:40|110430.9|110405.9|110436.3|110411.3|110436.4|110411.4|110430.9|110405.9|12
1732018430000|2024-11-19 12:13:50|110435.8|110410.8|110428.5|110403.5|110435.8|110410.8|110426.3|110401.3|17
1732018440000|2024-11-19 12:14:00|110427.9|110402.9|110420.3|110395.3|110427.9|110402.9|110418.5|110393.5|15
1732018450000|2024-11-19 12:14:10|110418.4|110393.4|110415.9|110390.9|110418.4|110393.4|110414.4|110389.4|18
1732018460000|2024-11-19 12:14:20|110416|110391|110408.5|110383.5|110416|110391|110407.9|110382.9|11
1732018470000|2024-11-19 12:14:30|110408.9|110383.9|110421|110396|110421|110396|110407|110382|17
1732018480000|2024-11-19 12:14:40|110419.7|110394.7|110413|110388|110419.7|110394.7|110412.9|110387.9|8
1732018490000|2024-11-19 12:14:50|110413.1|110388.1|110414.3|110389.3|110422.5|110397.5|110410.9|110385.9|17
1732018500000|2024-11-19 12:15:00|110414.8|110389.8|110416.9|110391.9|110416.9|110391.9|110408.5|110383.5|10
1732018510000|2024-11-19 12:15:10|110416.5|110391.5|110407|110382|110416.5|110391.5|110406.8|110381.8|14
1732018520000|2024-11-19 12:15:20|110407.5|110382.5|110399.5|110374.5|110410.9|110385.9|110396|110371|29
1732018530000|2024-11-19 12:15:30|110398.7|110373.7|110395.4|110370.4|110399.5|110374.5|110389.7|110364.7|22
1732018540000|2024-11-19 12:15:40|110396.6|110371.6|110399.2|110374.2|110401.5|110376.5|110396.6|110371.6|18
1732018550000|2024-11-19 12:15:50|110396|110371|110393.2|110368.2|110396|110371|110392.3|110367.3|11
1732018560000|2024-11-19 12:16:00|110393.7|110368.7|110391.4|110366.4|110395.8|110370.8|110391.2|110366.2|16
1732018570000|2024-11-19 12:16:10|110391.6|110366.6|110398.4|110373.4|110398.8|110373.8|110391.6|110366.6|21
1732018580000|2024-11-19 12:16:20|110398.8|110373.8|110389.6|110364.6|110400.7|110375.7|110389.5|110364.5|35
1732018590000|2024-11-19 12:16:30|110391.3|110366.3|110404.2|110379.2|110404.2|110379.2|110391.3|110366.3|21
1732018600000|2024-11-19 12:16:40|110404.3|110379.3|110413.3|110388.3|110413.3|110388.3|110404.3|110379.3|20
1732018610000|2024-11-19 12:16:50|110413.7|110388.7|110413.9|110388.9|110414.1|110389.1|110413.5|110388.5|4
1732018620000|2024-11-19 12:17:00|110413.6|110388.6|110413.5|110388.5|110414.3|110389.3|110413.5|110388.5|6
1732018630000|2024-11-19 12:17:10|110413.7|110388.7|110413.7|110388.7|110413.7|110388.7|110413.7|110388.7|1
1732018640000|2024-11-19 12:17:20|110413|110388|110412.7|110387.7|110417|110392|110412.2|110387.2|14
1732018650000|2024-11-19 12:17:30|110414|110389|110400.8|110375.8|110414|110389|110395.5|110370.5|27
1732018660000|2024-11-19 12:17:40|110401.1|110376.1|110398.2|110373.2|110402|110377|110397.1|110372.1|17
1732018670000|2024-11-19 12:17:50|110398|110373|110406|110381|110406.1|110381.1|110394.9|110369.9|21
1732018680000|2024-11-19 12:18:00|110410.4|110385.4|110406.7|110381.7|110411.9|110386.9|110406.5|110381.5|12
1732018690000|2024-11-19 12:18:10|110403.5|110378.5|110407.7|110382.7|110407.8|110382.8|110403.5|110378.5|11
1732018700000|2024-11-19 12:18:20|110406.7|110381.7|110417.3|110392.3|110417.3|110392.3|110406.7|110381.7|13
1732018710000|2024-11-19 12:18:30|110417.2|110392.2|110423.2|110398.2|110423.2|110398.2|110417.1|110392.1|14
1732018720000|2024-11-19 12:18:40|110422.5|110397.5|110423.3|110398.3|110423.4|110398.4|110422.5|110397.5|8
1732018730000|2024-11-19 12:18:50|110422.2|110397.2|110429.2|110404.2|110429.2|110404.2|110420.6|110395.6|14
1732018740000|2024-11-19 12:19:00|110430.7|110405.7|110440.4|110415.4|110441.8|110416.8|110430.7|110405.7|13
1732018750000|2024-11-19 12:19:10|110440.6|110415.6|110447.7|110422.7|110449.6|110424.6|110440.3|110415.3|14
1732018760000|2024-11-19 12:19:20|110447.8|110422.8|110442.7|110417.7|110448|110423|110442.7|110417.7|7
1732018770000|2024-11-19 12:19:30|110443.9|110418.9|110438.7|110413.7|110443.9|110418.9|110437.9|110412.9|10
1732018780000|2024-11-19 12:19:40|110438.8|110413.8|110441.2|110416.2|110441.2|110416.2|110437.7|110412.7|6
1732018790000|2024-11-19 12:19:50|110441.3|110416.3|110437|110412|110441.7|110416.7|110437|110412|10
1732018800000|2024-11-19 12:20:00|110434.3|110409.3|110437.3|110412.3|110438.5|110413.5|110431.8|110406.8|18
1732018810000|2024-11-19 12:20:10|110437.9|110412.9|110437.8|110412.8|110440.9|110415.9|110435.1|110410.1|17
1732018820000|2024-11-19 12:20:20|110426.4|110401.4|110424.1|110399.1|110430.3|110405.3|110424.1|110399.1|22
1732018830000|2024-11-19 12:20:30|110424|110399|110414.5|110389.5|110424|110399|110409.8|110384.8|23
1732018840000|2024-11-19 12:20:40|110414.7|110389.7|110411.4|110386.4|110415.2|110390.2|110410.7|110385.7|15
1732018850000|2024-11-19 12:20:50|110411.8|110386.8|110416.4|110391.4|110416.6|110391.6|110411.8|110386.8|11
1732018860000|2024-11-19 12:21:00|110415.9|110390.9|110423.3|110398.3|110436.1|110411.1|110414.4|110389.4|25
1732018870000|2024-11-19 12:21:10|110422|110397|110421.1|110396.1|110422.6|110397.6|110421.1|110396.1|13
1732018880000|2024-11-19 12:21:20|110420.8|110395.8|110421.8|110396.8|110424.8|110399.8|110416.1|110391.1|17
1732018890000|2024-11-19 12:21:30|110421.1|110396.1|110421.3|110396.3|110421.3|110396.3|110417.7|110392.7|9
1732018900000|2024-11-19 12:21:40|110421.6|110396.6|110421.6|110396.6|110422.4|110397.4|110420.4|110395.4|11
1732018920000|2024-11-19 12:22:00|110421|110396|110409.4|110384.4|110421|110396|110409|110384|28
1732018930000|2024-11-19 12:22:10|110411.2|110386.2|110407.5|110382.5|110414.3|110389.3|110406.7|110381.7|19
1732018940000|2024-11-19 12:22:20|110407.4|110382.4|110408|110383|110408|110383|110406|110381|7
1732018950000|2024-11-19 12:22:30|110408.1|110383.1|110406.9|110381.9|110408.1|110383.1|110406.9|110381.9|6
1732018960000|2024-11-19 12:22:40|110407|110382|110386|110361|110408.3|110383.3|110384.1|110359.1|28
1732018970000|2024-11-19 12:22:50|110384.8|110359.8|110399.5|110374.5|110400.7|110375.7|110384.8|110359.8|21
1732018980000|2024-11-19 12:23:00|110403.5|110378.5|110395.5|110370.5|110405.9|110380.9|110395.5|110370.5|27
1732018990000|2024-11-19 12:23:10|110395.1|110370.1|110403.2|110378.2|110404.4|110379.4|110395.1|110370.1|11
1732019000000|2024-11-19 12:23:20|110403.4|110378.4|110396.3|110371.3|110403.4|110378.4|110395.2|110370.2|9
1732019010000|2024-11-19 12:23:30|110396.7|110371.7|110396.3|110371.3|110396.7|110371.7|110396.2|110371.2|5
1732019020000|2024-11-19 12:23:40|110396|110371|110399.3|110374.3|110399.3|110374.3|110396|110371|10
1732019030000|2024-11-19 12:23:50|110400.1|110375.1|110393.8|110368.8|110400.4|110375.4|110391.2|110366.2|12
1732019040000|2024-11-19 12:24:00|110394.2|110369.2|110394.1|110369.1|110403.7|110378.7|110394.1|110369.1|12
1732019050000|2024-11-19 12:24:10|110392.6|110367.6|110389.7|110364.7|110399.1|110374.1|110388.5|110363.5|20
1732019060000|2024-11-19 12:24:20|110387|110362|110382.1|110357.1|110387.1|110362.1|110382|110357|13
1732019070000|2024-11-19 12:24:30|110382|110357|110378.8|110353.8|110382|110357|110377.6|110352.6|6
1732019080000|2024-11-19 12:24:40|110378.9|110353.9|110383.2|110358.2|110384.1|110359.1|110378.9|110353.9|14
1732019090000|2024-11-19 12:24:50|110383.7|110358.7|110386.8|110361.8|110387.7|110362.7|110383.6|110358.6|16
1732019100000|2024-11-19 12:25:00|110385.5|110360.5|110388.2|110363.2|110390.3|110365.3|110385.5|110360.5|14
1732019110000|2024-11-19 12:25:10|110388.1|110363.1|110379.4|110354.4|110388.2|110363.2|110378.6|110353.6|15
1732019120000|2024-11-19 12:25:20|110381|110356|110382.3|110357.3|110382.7|110357.7|110381|110356|13
1732019130000|2024-11-19 12:25:30|110382.4|110357.4|110377.4|110352.4|110382.6|110357.6|110377.4|110352.4|16
1732019140000|2024-11-19 12:25:40|110377.2|110352.2|110384.2|110359.2|110384.2|110359.2|110373.3|110348.3|16
1732019150000|2024-11-19 12:25:50|110382.5|110357.5|110381.8|110356.8|110382.5|110357.5|110379.5|110354.5|6
1732019160000|2024-11-19 12:26:00|110382.2|110357.2|110375.2|110350.2|110382.9|110357.9|110373.8|110348.8|13
1732019170000|2024-11-19 12:26:10|110374.5|110349.5|110383.1|110358.1|110385.3|110360.3|110374.5|110349.5|17
1732019180000|2024-11-19 12:26:20|110384.6|110359.6|110371.6|110346.6|110385|110360|110367|110342|14
1732019190000|2024-11-19 12:26:30|110372.9|110347.9|110374.4|110349.4|110377|110352|110372.9|110347.9|26
1732019200000|2024-11-19 12:26:40|110374.6|110349.6|110370.3|110345.3|110377.3|110352.3|110367.5|110342.5|22
1732019210000|2024-11-19 12:26:50|110370.1|110345.1|110354|110329|110370.7|110345.7|110353.8|110328.8|20
1732019220000|2024-11-19 12:27:00|110355.9|110330.9|110350.6|110325.6|110357.6|110332.6|110349.2|110324.2|21
1732019230000|2024-11-19 12:27:10|110349.7|110324.7|110336.8|110311.8|110350.7|110325.7|110329.9|110304.9|38
1732019240000|2024-11-19 12:27:20|110336.3|110311.3|110336.4|110311.4|110339.4|110314.4|110327.8|110302.8|27
1732019250000|2024-11-19 12:27:30|110336.3|110311.3|110339.3|110314.3|110339.3|110314.3|110336.3|110311.3|17
1732019260000|2024-11-19 12:27:40|110338.4|110313.4|110339.4|110314.4|110339.5|110314.5|110338.4|110313.4|3
1732019270000|2024-11-19 12:27:50|110339.5|110314.5|110341.6|110316.6|110342.6|110317.6|110339.5|110314.5|9
1732019280000|2024-11-19 12:28:00|110342.8|110317.8|110349.3|110324.3|110349.7|110324.7|110342.8|110317.8|18
1732019290000|2024-11-19 12:28:10|110348.6|110323.6|110334.4|110309.4|110348.6|110323.6|110330|110305|28
1732019300000|2024-11-19 12:28:20|110335.8|110310.8|110329.3|110304.3|110338.7|110313.7|110325.6|110300.6|20
1732019310000|2024-11-19 12:28:30|110330|110305|110336|110311|110336|110311|110330|110305|19
1732019320000|2024-11-19 12:28:40|110336.1|110311.1|110335.3|110310.3|110336.9|110311.9|110332.5|110307.5|16
1732019330000|2024-11-19 12:28:50|110334.8|110309.8|110330.6|110305.6|110337.3|110312.3|110330.6|110305.6|24
1732019340000|2024-11-19 12:29:00|110330.1|110305.1|110335.3|110310.3|110342.7|110317.7|110330.1|110305.1|40
1732019350000|2024-11-19 12:29:10|110334.8|110309.8|110336.8|110311.8|110336.8|110311.8|110333.8|110308.8|8
1732019360000|2024-11-19 12:29:20|110337.1|110312.1|110328.1|110303.1|110338.6|110313.6|110327.2|110302.2|24
1732019370000|2024-11-19 12:29:30|110328.4|110303.4|110325.5|110300.5|110328.4|110303.4|110322.7|110297.7|23
1732019380000|2024-11-19 12:29:40|110325.6|110300.6|110326.8|110301.8|110327.2|110302.2|110325.5|110300.5|10
1732019390000|2024-11-19 12:29:50|110327.5|110302.5|110331.2|110306.2|110334.4|110309.4|110327.5|110302.5|19
1732019400000|2024-11-19 12:30:00|110330.8|110305.8|110336.9|110311.9|110337.6|110312.6|110330.2|110305.2|22
1732019410000|2024-11-19 12:30:10|110336.1|110311.1|110326.8|110301.8|110337|110312|110326|110301|24
1732019420000|2024-11-19 12:30:20|110325.4|110300.4|110323.6|110298.6|110325.7|110300.7|110320.4|110295.4|16
1732019430000|2024-11-19 12:30:30|110323.8|110298.8|110324.8|110299.8|110324.8|110299.8|110322|110297|11
1732019440000|2024-11-19 12:30:40|110326.1|110301.1|110314.8|110289.8|110327|110302|110314.8|110289.8|27
1732019450000|2024-11-19 12:30:50|110315.4|110290.4|110319.1|110294.1|110322.4|110297.4|110313.3|110288.3|20
1732019460000|2024-11-19 12:31:00|110318.7|110293.7|110318.6|110293.6|110320.3|110295.3|110316.5|110291.5|19
1732019470000|2024-11-19 12:31:10|110317.3|110292.3|110320.9|110295.9|110322.5|110297.5|110317.1|110292.1|13
1732019480000|2024-11-19 12:31:20|110320.1|110295.1|110321.5|110296.5|110327.8|110302.8|110320.1|110295.1|26
1732019490000|2024-11-19 12:31:30|110322.6|110297.6|110321.5|110296.5|110323.3|110298.3|110320.9|110295.9|12
1732019500000|2024-11-19 12:31:40|110322|110297|110326.9|110301.9|110326.9|110301.9|110322|110297|10
1732019510000|2024-11-19 12:31:50|110325.6|110300.6|110329.3|110304.3|110330.8|110305.8|110324.7|110299.7|15
1732019520000|2024-11-19 12:32:00|110329.4|110304.4|110333.1|110308.1|110334.4|110309.4|110324.5|110299.5|20
1732019530000|2024-11-19 12:32:10|110332.7|110307.7|110340.9|110315.9|110347.6|110322.6|110332.7|110307.7|17
1732019540000|2024-11-19 12:32:20|110343|110318|110367.8|110342.8|110372.1|110347.1|110340.8|110315.8|45
1732019550000|2024-11-19 12:32:30|110369.8|110344.8|110374.9|110349.9|110375.9|110350.9|110369.1|110344.1|17
1732019560000|2024-11-19 12:32:40|110375.4|110350.4|110383.5|110358.5|110383.5|110358.5|110368.6|110343.6|27
1732019570000|2024-11-19 12:32:50|110382.3|110357.3|110383.8|110358.8|110383.8|110358.8|110376.9|110351.9|14
1732019580000|2024-11-19 12:33:00|110382.7|110357.7|110375.3|110350.3|110382.8|110357.8|110375.3|110350.3|18
1732019590000|2024-11-19 12:33:10|110375.7|110350.7|110388|110363|110388.3|110363.3|110375|110350|16
1732019600000|2024-11-19 12:33:20|110386.4|110361.4|110390.2|110365.2|110390.8|110365.8|110382.4|110357.4|12
1732019610000|2024-11-19 12:33:30|110390.3|110365.3|110387.6|110362.6|110390.3|110365.3|110387.6|110362.6|4
1732019620000|2024-11-19 12:33:40|110384.3|110359.3|110375.4|110350.4|110385.8|110360.8|110375.2|110350.2|26
1732019630000|2024-11-19 12:33:50|110377.4|110352.4|110377.8|110352.8|110377.8|110352.8|110369.9|110344.9|14
1732019640000|2024-11-19 12:34:00|110378|110353|110391.1|110366.1|110394.2|110369.2|110377.3|110352.3|14
1732019650000|2024-11-19 12:34:10|110392.4|110367.4|110392.5|110367.5|110396.4|110371.4|110392.4|110367.4|15
1732019660000|2024-11-19 12:34:20|110392.4|110367.4|110387.5|110362.5|110392.4|110367.4|110380.7|110355.7|23
1732019670000|2024-11-19 12:34:30|110386.2|110361.2|110383.5|110358.5|110386.2|110361.2|110383.5|110358.5|8
1732019680000|2024-11-19 12:34:40|110383.3|110358.3|110383.8|110358.8|110385.1|110360.1|110383.3|110358.3|8
1732019690000|2024-11-19 12:34:50|110384.9|110359.9|110384.3|110359.3|110384.9|110359.9|110382.3|110357.3|8
1732019700000|2024-11-19 12:35:00|110383.4|110358.4|110372.4|110347.4|110383.4|110358.4|110372.1|110347.1|36
1732019710000|2024-11-19 12:35:10|110371.3|110346.3|110367.8|110342.8|110374.1|110349.1|110367.1|110342.1|22
1732019720000|2024-11-19 12:35:20|110365.7|110340.7|110363.6|110338.6|110367.9|110342.9|110359.1|110334.1|24
1732019730000|2024-11-19 12:35:30|110365.3|110340.3|110366.4|110341.4|110366.4|110341.4|110361.3|110336.3|10
1732019740000|2024-11-19 12:35:40|110367|110342|110365.9|110340.9|110367.8|110342.8|110365.5|110340.5|14
1732019750000|2024-11-19 12:35:50|110367.8|110342.8|110363|110338|110368|110343|110362.3|110337.3|15
1732019760000|2024-11-19 12:36:00|110363.6|110338.6|110359.6|110334.6|110363.6|110338.6|110359.5|110334.5|9
1732019770000|2024-11-19 12:36:10|110361.1|110336.1|110344.6|110319.6|110361.1|110336.1|110341.2|110316.2|34
1732019780000|2024-11-19 12:36:20|110344.7|110319.7|110351.4|110326.4|110357.2|110332.2|110344.7|110319.7|21
1732019790000|2024-11-19 12:36:30|110351.1|110326.1|110348.3|110323.3|110353.9|110328.9|110348.3|110323.3|14
1732019800000|2024-11-19 12:36:40|110348.1|110323.1|110358.9|110333.9|110359.2|110334.2|110348.1|110323.1|20
1732019810000|2024-11-19 12:36:50|110355.8|110330.8|110351.3|110326.3|110355.8|110330.8|110350.7|110325.7|20
1732019820000|2024-11-19 12:37:00|110352.2|110327.2|110352.6|110327.6|110359.4|110334.4|110350.5|110325.5|27
1732019830000|2024-11-19 12:37:10|110353.4|110328.4|110349.1|110324.1|110353.4|110328.4|110348.2|110323.2|15
1732019840000|2024-11-19 12:37:20|110350.1|110325.1|110354.7|110329.7|110354.7|110329.7|110345.5|110320.5|15
1732019850000|2024-11-19 12:37:30|110353.1|110328.1|110353.3|110328.3|110353.3|110328.3|110346.9|110321.9|22
1732019860000|2024-11-19 12:37:40|110354.2|110329.2|110355.3|110330.3|110355.3|110330.3|110354|110329|14
1732019870000|2024-11-19 12:37:50|110355.8|110330.8|110353.3|110328.3|110356.3|110331.3|110346.6|110321.6|25
1732019880000|2024-11-19 12:38:00|110352.8|110327.8|110359.4|110334.4|110359.4|110334.4|110352.3|110327.3|16
1732019890000|2024-11-19 12:38:10|110360.5|110335.5|110372.6|110347.6|110376.8|110351.8|110360.5|110335.5|24
1732019900000|2024-11-19 12:38:20|110374.3|110349.3|110373.2|110348.2|110374.3|110349.3|110368.7|110343.7|20
1732019910000|2024-11-19 12:38:30|110372.1|110347.1|110362.9|110337.9|110372.1|110347.1|110362.6|110337.6|11
1732019920000|2024-11-19 12:38:40|110364.1|110339.1|110366.4|110341.4|110369.4|110344.4|110363.6|110338.6|24
1732019930000|2024-11-19 12:38:50|110366.5|110341.5|110369.4|110344.4|110371.6|110346.6|110365.2|110340.2|19
1732019940000|2024-11-19 12:39:00|110366.2|110341.2|110366.3|110341.3|110367.4|110342.4|110365.7|110340.7|18
1732019950000|2024-11-19 12:39:10|110366|110341|110366.8|110341.8|110366.9|110341.9|110365.3|110340.3|20
1732019960000|2024-11-19 12:39:20|110366.1|110341.1|110366.2|110341.2|110371.3|110346.3|110365.2|110340.2|22
1732019970000|2024-11-19 12:39:30|110365.8|110340.8|110369.3|110344.3|110371.5|110346.5|110364.8|110339.8|25
1732019980000|2024-11-19 12:39:40|110368.3|110343.3|110377.3|110352.3|110377.9|110352.9|110367|110342|23
1732019990000|2024-11-19 12:39:50|110376.1|110351.1|110368.8|110343.8|110376.3|110351.3|110368.8|110343.8|20
1732020000000|2024-11-19 12:40:00|110369.6|110344.6|110361.3|110336.3|110370.3|110345.3|110361.3|110336.3|23
1732020010000|2024-11-19 12:40:10|110357.5|110332.5|110365.4|110340.4|110365.4|110340.4|110348.5|110323.5|31
1732020020000|2024-11-19 12:40:20|110365.9|110340.9|110371.3|110346.3|110371.3|110346.3|110360.7|110335.7|14
1732020030000|2024-11-19 12:40:30|110369.9|110344.9|110365.6|110340.6|110369.9|110344.9|110363.4|110338.4|15
1732020040000|2024-11-19 12:40:40|110365.1|110340.1|110359.9|110334.9|110366.3|110341.3|110356.9|110331.9|27
1732020050000|2024-11-19 12:40:50|110361.8|110336.8|110362|110337|110363.8|110338.8|110360.4|110335.4|9
1732020060000|2024-11-19 12:41:00|110362.4|110337.4|110357.7|110332.7|110369.9|110344.9|110356.7|110331.7|35
1732020070000|2024-11-19 12:41:10|110357.2|110332.2|110367.2|110342.2|110367.2|110342.2|110357.2|110332.2|31
1732020080000|2024-11-19 12:41:20|110367.3|110342.3|110368.4|110343.4|110369.7|110344.7|110366.4|110341.4|20
1732020090000|2024-11-19 12:41:30|110370.8|110345.8|110367.2|110342.2|110370.9|110345.9|110367.2|110342.2|6
1732020100000|2024-11-19 12:41:40|110364.3|110339.3|110357.5|110332.5|110364.3|110339.3|110354.8|110329.8|22
1732020110000|2024-11-19 12:41:50|110356.7|110331.7|110357.8|110332.8|110357.8|110332.8|110356.4|110331.4|12
1732020120000|2024-11-19 12:42:00|110356.9|110331.9|110353|110328|110357.8|110332.8|110351.5|110326.5|16
1732020130000|2024-11-19 12:42:10|110354|110329|110360.4|110335.4|110360.4|110335.4|110352.5|110327.5|17
1732020140000|2024-11-19 12:42:20|110359.2|110334.2|110369.3|110344.3|110370.3|110345.3|110359.2|110334.2|30
1732020150000|2024-11-19 12:42:30|110370.8|110345.8|110366.4|110341.4|110370.8|110345.8|110361.1|110336.1|32
1732020160000|2024-11-19 12:42:40|110368|110343|110365.5|110340.5|110375.1|110350.1|110363.5|110338.5|32
1732020170000|2024-11-19 12:42:50|110364.1|110339.1|110369.4|110344.4|110376.1|110351.1|110358.7|110333.7|19
1732020180000|2024-11-19 12:43:00|110371.2|110346.2|110373.1|110348.1|110378.5|110353.5|110369.9|110344.9|26
1732020190000|2024-11-19 12:43:10|110374.3|110349.3|110390|110365|110390|110365|110374.3|110349.3|23
1732020200000|2024-11-19 12:43:20|110389.8|110364.8|110397.2|110372.2|110402.6|110377.6|110389.7|110364.7|22
1732020210000|2024-11-19 12:43:30|110396.6|110371.6|110394.7|110369.7|110399.5|110374.5|110393|110368|17
1732020220000|2024-11-19 12:43:40|110393.2|110368.2|110398.9|110373.9|110398.9|110373.9|110393|110368|22
1732020230000|2024-11-19 12:43:50|110399.8|110374.8|110391.2|110366.2|110399.8|110374.8|110391.2|110366.2|23
1732020240000|2024-11-19 12:44:00|110389.9|110364.9|110390.5|110365.5|110393.2|110368.2|110389.9|110364.9|9
1732020250000|2024-11-19 12:44:10|110391.1|110366.1|110385.9|110360.9|110391.2|110366.2|110385.8|110360.8|19
1732020260000|2024-11-19 12:44:20|110387.2|110362.2|110381.4|110356.4|110387.4|110362.4|110381.4|110356.4|8
1732020270000|2024-11-19 12:44:30|110382.9|110357.9|110388.5|110363.5|110389.6|110364.6|110380.7|110355.7|18
1732020280000|2024-11-19 12:44:40|110387.1|110362.1|110368|110343|110389.9|110364.9|110368|110343|20
1732020290000|2024-11-19 12:44:50|110365.4|110340.4|110365.1|110340.1|110365.4|110340.4|110365.1|110340.1|3
1732020300000|2024-11-19 12:45:00|110366.3|110341.3|110359.6|110334.6|110370.1|110345.1|110353.2|110328.2|21
1732020310000|2024-11-19 12:45:10|110358.1|110333.1|110365.4|110340.4|110369.7|110344.7|110354.1|110329.1|19
1732020320000|2024-11-19 12:45:20|110364|110339|110359.5|110334.5|110365.4|110340.4|110358.9|110333.9|24
1732020330000|2024-11-19 12:45:30|110360|110335|110361.9|110336.9|110361.9|110336.9|110358.3|110333.3|18
1732020340000|2024-11-19 12:45:40|110361.4|110336.4|110369.5|110344.5|110370.7|110345.7|110359.4|110334.4|15
1732020350000|2024-11-19 12:45:50|110369.8|110344.8|110365.5|110340.5|110370.8|110345.8|110360.2|110335.2|16
1732020360000|2024-11-19 12:46:00|110365|110340|110362.2|110337.2|110369.8|110344.8|110360.9|110335.9|24
1732020370000|2024-11-19 12:46:10|110360.6|110335.6|110363.6|110338.6|110364.7|110339.7|110360.6|110335.6|9
1732020380000|2024-11-19 12:46:20|110363.5|110338.5|110359.7|110334.7|110364.2|110339.2|110357.4|110332.4|22
1732020390000|2024-11-19 12:46:30|110359.2|110334.2|110352.7|110327.7|110359.2|110334.2|110333.9|110308.9|36
1732020400000|2024-11-19 12:46:40|110352.1|110327.1|110352.1|110327.1|110352.1|110327.1|110350.5|110325.5|6
1732020410000|2024-11-19 12:46:50|110352.2|110327.2|110353|110328|110353.2|110328.2|110350.3|110325.3|10
1732020420000|2024-11-19 12:47:00|110352.9|110327.9|110354.7|110329.7|110354.7|110329.7|110352.9|110327.9|8
1732020430000|2024-11-19 12:47:10|110354.8|110329.8|110352.2|110327.2|110354.8|110329.8|110352.2|110327.2|9
1732020440000|2024-11-19 12:47:20|110352.1|110327.1|110350.4|110325.4|110352.1|110327.1|110350.2|110325.2|8
1732020450000|2024-11-19 12:47:30|110350.2|110325.2|110348.6|110323.6|110350.2|110325.2|110348.6|110323.6|6
1732020460000|2024-11-19 12:47:40|110348.3|110323.3|110347.7|110322.7|110352.7|110327.7|110345.6|110320.6|21
1732020470000|2024-11-19 12:47:50|110347.9|110322.9|110337|110312|110348.5|110323.5|110336.1|110311.1|18
1732020480000|2024-11-19 12:48:00|110335.7|110310.7|110337.2|110312.2|110343.7|110318.7|110330.7|110305.7|22
1732020490000|2024-11-19 12:48:10|110337.5|110312.5|110340.2|110315.2|110340.2|110315.2|110335.8|110310.8|10
1732020500000|2024-11-19 12:48:20|110341.4|110316.4|110352.5|110327.5|110352.6|110327.6|110341.4|110316.4|18
1732020510000|2024-11-19 12:48:30|110352.6|110327.6|110352|110327|110353.7|110328.7|110349.2|110324.2|13
1732020520000|2024-11-19 12:48:40|110351.1|110326.1|110349.7|110324.7|110356|110331|110349.4|110324.4|25
1732020530000|2024-11-19 12:48:50|110348.6|110323.6|110344|110319|110348.6|110323.6|110342.9|110317.9|16
1732020540000|2024-11-19 12:49:00|110343.5|110318.5|110344.4|110319.4|110346.8|110321.8|110341.6|110316.6|21
1732020550000|2024-11-19 12:49:10|110343.9|110318.9|110345.3|110320.3|110346.2|110321.2|110343.9|110318.9|11
1732020560000|2024-11-19 12:49:20|110346.5|110321.5|110347|110322|110347.3|110322.3|110333.4|110308.4|17
1732020570000|2024-11-19 12:49:30|110347.2|110322.2|110352.1|110327.1|110352.4|110327.4|110347.2|110322.2|21
1732020580000|2024-11-19 12:49:40|110352.3|110327.3|110346.4|110321.4|110352.6|110327.6|110345.9|110320.9|14
1732020590000|2024-11-19 12:49:50|110345.9|110320.9|110346|110321|110351.3|110326.3|110345.4|110320.4|19
1732020600000|2024-11-19 12:50:00|110347.2|110322.2|110343.3|110318.3|110347.5|110322.5|110341|110316|14
1732020610000|2024-11-19 12:50:10|110342.5|110317.5|110338.3|110313.3|110347.4|110322.4|110333.7|110308.7|25
1732020620000|2024-11-19 12:50:20|110339|110314|110337.6|110312.6|110342.2|110317.2|110337.6|110312.6|21
1732020630000|2024-11-19 12:50:30|110337.7|110312.7|110332.9|110307.9|110338.4|110313.4|110332.9|110307.9|17
1732020640000|2024-11-19 12:50:40|110320.7|110295.7|110304|110279|110322.3|110297.3|110302.1|110277.1|32
1732020650000|2024-11-19 12:50:50|110304.6|110279.6|110288.5|110263.5|110304.6|110279.6|110287.1|110262.1|40
1732020660000|2024-11-19 12:51:00|110288|110263|110289.4|110264.4|110289.9|110264.9|110283.4|110258.4|40
1732020670000|2024-11-19 12:51:10|110290.3|110265.3|110283.7|110258.7|110291.9|110266.9|110281.5|110256.5|15
1732020680000|2024-11-19 12:51:20|110283|110258|110288.2|110263.2|110289.3|110264.3|110282.3|110257.3|25
1732020690000|2024-11-19 12:51:30|110288.5|110263.5|110303|110278|110308.4|110283.4|110287|110262|40
1732020700000|2024-11-19 12:51:40|110301.9|110276.9|110303.7|110278.7|110304|110279|110299.8|110274.8|11
1732020710000|2024-11-19 12:51:50|110303.2|110278.2|110308.2|110283.2|110308.2|110283.2|110298.2|110273.2|24
1732020720000|2024-11-19 12:52:00|110306.6|110281.6|110293.4|110268.4|110306.6|110281.6|110289|110264|19
1732020730000|2024-11-19 12:52:10|110293|110268|110293.5|110268.5|110299.6|110274.6|110291.3|110266.3|27
1732020740000|2024-11-19 12:52:20|110291.7|110266.7|110285.4|110260.4|110292.8|110267.8|110285.4|110260.4|25
1732020750000|2024-11-19 12:52:30|110284.3|110259.3|110290.1|110265.1|110292|110267|110282.8|110257.8|18
1732020760000|2024-11-19 12:52:40|110291.6|110266.6|110289|110264|110292.6|110267.6|110289|110264|9
1732020770000|2024-11-19 12:52:50|110288.6|110263.6|110285.3|110260.3|110291.4|110266.4|110283.5|110258.5|18
1732020780000|2024-11-19 12:53:00|110287.1|110262.1|110285.6|110260.6|110288.4|110263.4|110274.5|110249.5|31
1732020790000|2024-11-19 12:53:10|110285.4|110260.4|110277.2|110252.2|110285.4|110260.4|110276.7|110251.7|27
1732020800000|2024-11-19 12:53:20|110276.7|110251.7|110277.5|110252.5|110280|110255|110272.1|110247.1|27
1732020810000|2024-11-19 12:53:30|110278.8|110253.8|110268.4|110243.4|110280.5|110255.5|110268.4|110243.4|24
1732020820000|2024-11-19 12:53:40|110267.9|110242.9|110279.2|110254.2|110279.4|110254.4|110267.2|110242.2|18
1732020830000|2024-11-19 12:53:50|110280.3|110255.3|110271.4|110246.4|110282.5|110257.5|110270.8|110245.8|25
1732020840000|2024-11-19 12:54:00|110271.5|110246.5|110271.2|110246.2|110275.9|110250.9|110268.9|110243.9|21
1732020850000|2024-11-19 12:54:10|110272.2|110247.2|110279.3|110254.3|110283.1|110258.1|110272.2|110247.2|22
1732020860000|2024-11-19 12:54:20|110280.8|110255.8|110284.3|110259.3|110289.5|110264.5|110279.8|110254.8|25
1732020870000|2024-11-19 12:54:30|110281.5|110256.5|110270.5|110245.5|110283|110258|110269.1|110244.1|25
1732020880000|2024-11-19 12:54:40|110269.7|110244.7|110266.9|110241.9|110272.2|110247.2|110266.9|110241.9|16
1732020890000|2024-11-19 12:54:50|110266.4|110241.4|110251.9|110226.9|110267.9|110242.9|110243.1|110218.1|21
1732020900000|2024-11-19 12:55:00|110254.2|110229.2|110246.7|110221.7|110255.5|110230.5|110243.5|110218.5|39
1732020910000|2024-11-19 12:55:10|110246.6|110221.6|110240.2|110215.2|110247|110222|110232.8|110207.8|36
1732020920000|2024-11-19 12:55:20|110242|110217|110236.4|110211.4|110247.7|110222.7|110235|110210|32
1732020930000|2024-11-19 12:55:30|110237.5|110212.5|110244.9|110219.9|110245.9|110220.9|110232.9|110207.9|28
1732020940000|2024-11-19 12:55:40|110246.1|110221.1|110241.4|110216.4|110254.1|110229.1|110240.4|110215.4|36
1732020950000|2024-11-19 12:55:50|110240.2|110215.2|110237|110212|110246.1|110221.1|110234.7|110209.7|31
1732020960000|2024-11-19 12:56:00|110235.9|110210.9|110232.3|110207.3|110235.9|110210.9|110230.5|110205.5|11
1732020970000|2024-11-19 12:56:10|110230.8|110205.8|110213|110188|110232.2|110207.2|110211.9|110186.9|27
1732020980000|2024-11-19 12:56:20|110212|110187|110210.3|110185.3|110214.7|110189.7|110207.8|110182.8|14
1732020990000|2024-11-19 12:56:30|110209.1|110184.1|110215.8|110190.8|110215.8|110190.8|110205.1|110180.1|21
1732021000000|2024-11-19 12:56:40|110216.5|110191.5|110225.4|110200.4|110225.4|110200.4|110215.8|110190.8|27
1732021010000|2024-11-19 12:56:50|110230.1|110205.1|110226.9|110201.9|110230.1|110205.1|110223.4|110198.4|11
1732021020000|2024-11-19 12:57:00|110229.2|110204.2|110226.7|110201.7|110229.4|110204.4|110226.7|110201.7|16
1732021030000|2024-11-19 12:57:10|110227.9|110202.9|110225|110200|110231.5|110206.5|110223.3|110198.3|17
1732021040000|2024-11-19 12:57:20|110226|110201|110226|110201|110232.2|110207.2|110226|110201|17
1732021050000|2024-11-19 12:57:30|110226.9|110201.9|110234.2|110209.2|110234.3|110209.3|110226|110201|17
1732021060000|2024-11-19 12:57:40|110234.3|110209.3|110234.4|110209.4|110234.4|110209.4|110233.3|110208.3|6
1732021070000|2024-11-19 12:57:50|110236.4|110211.4|110235.4|110210.4|110241.2|110216.2|110235.4|110210.4|16
1732021080000|2024-11-19 12:58:00|110236.5|110211.5|110226.3|110201.3|110240.1|110215.1|110224.4|110199.4|27
1732021090000|2024-11-19 12:58:10|110224.9|110199.9|110231.3|110206.3|110231.5|110206.5|110223.5|110198.5|12
1732021100000|2024-11-19 12:58:20|110232.6|110207.6|110232.6|110207.6|110232.6|110207.6|110232.6|110207.6|1
1732021110000|2024-11-19 12:58:30|110233|110208|110233.9|110208.9|110234.3|110209.3|110232.8|110207.8|6
1732021120000|2024-11-19 12:58:40|110232.4|110207.4|110227.1|110202.1|110232.4|110207.4|110225|110200|19
1732021130000|2024-11-19 12:58:50|110226.8|110201.8|110228.2|110203.2|110228.4|110203.4|110226.8|110201.8|3
1732021140000|2024-11-19 12:59:00|110228.4|110203.4|110230.2|110205.2|110233.9|110208.9|110226.2|110201.2|13
1732021150000|2024-11-19 12:59:10|110226.8|110201.8|110229.5|110204.5|110233.4|110208.4|110226.8|110201.8|24
1732021160000|2024-11-19 12:59:20|110230.5|110205.5|110238.9|110213.9|110238.9|110213.9|110230.5|110205.5|17
1732021170000|2024-11-19 12:59:30|110239.8|110214.8|110240|110215|110243|110218|110232.2|110207.2|24
1732021180000|2024-11-19 12:59:40|110241.1|110216.1|110255.7|110230.7|110257.5|110232.5|110241.1|110216.1|19
1732021190000|2024-11-19 12:59:50|110256.2|110231.2|110255|110230|110259.1|110234.1|110255|110230|7
1732021200000|2024-11-19 13:00:00|110253.1|110228.1|110256.9|110231.9|110256.9|110231.9|110249.8|110224.8|31
1732021210000|2024-11-19 13:00:10|110257.4|110232.4|110229.9|110204.9|110258.3|110233.3|110227.9|110187.4|32
1732021220000|2024-11-19 13:00:20|110231.4|110206.4|110234.2|110209.2|110235.8|110210.8|110225.2|110200.2|29
1732021230000|2024-11-19 13:00:30|110232.9|110207.9|110210.1|110185.1|110237.7|110212.7|110210.1|110185.1|32
1732021240000|2024-11-19 13:00:40|110210.6|110185.6|110211.9|110186.9|110213.2|110188.2|110210.1|110185.1|19
1732021250000|2024-11-19 13:00:50|110212.4|110187.4|110216.7|110191.7|110216.7|110191.7|110206.2|110181.2|29
1732021260000|2024-11-19 13:01:00|110216.8|110191.8|110226.2|110201.2|110227.2|110202.2|110216.4|110191.4|33
1732021270000|2024-11-19 13:01:10|110225.4|110200.4|110216.8|110191.8|110226|110201|110215.9|110190.9|18
1732021280000|2024-11-19 13:01:20|110216.7|110191.7|110228.3|110203.3|110228.3|110203.3|110216.7|110191.7|21
1732021290000|2024-11-19 13:01:30|110227.6|110202.6|110225.2|110200.2|110228.9|110203.9|110221.5|110196.5|18
1732021300000|2024-11-19 13:01:40|110226.6|110201.6|110233.8|110208.8|110235|110210|110226.6|110201.6|17
1732021310000|2024-11-19 13:01:50|110232.5|110207.5|110222.4|110197.4|110236|110211|110222.4|110197.4|32
1732021320000|2024-11-19 13:02:00|110222.5|110197.5|110229.3|110204.3|110229.3|110204.3|110220.7|110195.7|29
1732021330000|2024-11-19 13:02:10|110230.4|110205.4|110230.2|110205.2|110232.6|110207.6|110228.6|110203.6|14
1732021340000|2024-11-19 13:02:20|110232.1|110207.1|110225.4|110200.4|110233.7|110208.7|110225.4|110200.4|17
1732021350000|2024-11-19 13:02:30|110226.6|110201.6|110215.1|110190.1|110226.6|110201.6|110211.5|110186.5|19
1732021360000|2024-11-19 13:02:40|110215.8|110190.8|110216.3|110191.3|110217|110192|110213.1|110188.1|13
1732021370000|2024-11-19 13:02:50|110217.8|110192.8|110220.7|110195.7|110220.7|110195.7|110214.9|110189.9|22
1732021380000|2024-11-19 13:03:00|110221.9|110196.9|110212.5|110187.5|110224.8|110199.8|110210.8|110185.8|24
1732021390000|2024-11-19 13:03:10|110213.6|110188.6|110235.1|110210.1|110244.4|110213.7|110206.5|110181.5|21
1732021400000|2024-11-19 13:03:20|110234.4|110209.4|110242.2|110217.2|110253.9|110217.2|110228.1|110200.7|47
1732021410000|2024-11-19 13:03:30|110245.3|110220.3|110256.2|110231.2|110261.5|110236.5|110243.9|110218.9|26
1732021420000|2024-11-19 13:03:40|110257.7|110232.7|110252.2|110227.2|110258.7|110233.7|110252.2|110227.2|22
1732021430000|2024-11-19 13:03:50|110252.6|110227.6|110264|110239|110265.5|110240.5|110252.6|110227.6|30
1732021440000|2024-11-19 13:04:00|110264.6|110239.6|110280.1|110255.1|110284.2|110259.2|110263.5|110238.5|48
1732021450000|2024-11-19 13:04:10|110284.8|110259.8|110278.3|110253.3|110285.1|110260.1|110278.3|110253.3|21
1732021460000|2024-11-19 13:04:20|110279.3|110254.3|110277.6|110252.6|110281.3|110256.3|110276.6|110251.6|22
1732021470000|2024-11-19 13:04:30|110276.2|110251.2|110272.7|110247.7|110276.8|110251.8|110262.9|110237.9|27
1732021480000|2024-11-19 13:04:40|110272.6|110247.6|110284.3|110259.3|110284.7|110259.7|110269.5|110244.5|22
1732021490000|2024-11-19 13:04:50|110285.1|110260.1|110281.9|110256.9|110292|110267|110281.8|110256.8|27
1732021500000|2024-11-19 13:05:00|110281.3|110256.3|110260|110235|110281.3|110256.3|110259.2|110234.2|26
1732021510000|2024-11-19 13:05:10|110260.4|110235.4|110259.5|110234.5|110264.2|110239.2|110258.3|110233.3|23
1732021520000|2024-11-19 13:05:20|110258.2|110233.2|110257.5|110232.5|110258.4|110233.4|110254.3|110229.3|19
1732021530000|2024-11-19 13:05:30|110259.2|110234.2|110261.3|110236.3|110264.6|110239.6|110257.3|110232.3|20
1732021540000|2024-11-19 13:05:40|110261.1|110236.1|110259.9|110234.9|110264|110239|110258.6|110233.6|20
1732021550000|2024-11-19 13:05:50|110259.7|110234.7|110260.7|110235.7|110261.8|110236.8|110259.6|110234.6|12
1732021560000|2024-11-19 13:06:00|110259.8|110234.8|110252.3|110227.3|110260.7|110235.7|110250.8|110225.8|27
1732021570000|2024-11-19 13:06:10|110251.4|110226.4|110246.4|110221.4|110251.4|110226.4|110243.7|110218.7|20
1732021580000|2024-11-19 13:06:20|110246.2|110221.2|110243.4|110218.4|110247.6|110222.6|110242.1|110217.1|12
1732021590000|2024-11-19 13:06:30|110241.9|110216.9|110234.8|110209.8|110241.9|110216.9|110234.6|110209.6|18
1732021600000|2024-11-19 13:06:40|110233.6|110208.6|110218.6|110193.6|110234.3|110209.3|110218|110193|20
1732021610000|2024-11-19 13:06:50|110218.3|110193.3|110230.1|110205.1|110230.1|110205.1|110213.6|110188.6|28
1732021620000|2024-11-19 13:07:00|110230.4|110205.4|110232.1|110207.1|110235.4|110210.4|110230.4|110205.4|22
1732021630000|2024-11-19 13:07:10|110234.6|110209.6|110222.3|110197.3|110235.6|110210.6|110222.3|110197.3|23
1732021640000|2024-11-19 13:07:20|110222.6|110197.6|110233.3|110208.3|110240.5|110215.5|110222.6|110197.6|13
1732021650000|2024-11-19 13:07:30|110237.4|110212.4|110233.8|110208.8|110237.4|110212.4|110225.9|110200.9|19
1732021660000|2024-11-19 13:07:40|110232.9|110207.9|110230.6|110205.6|110232.9|110207.9|110229|110204|20
1732021670000|2024-11-19 13:07:50|110230.4|110205.4|110240|110215|110240|110215|110226.7|110201.7|18
1732021680000|2024-11-19 13:08:00|110241.7|110216.7|110254.8|110229.8|110258.8|110233.8|110241.7|110216.7|32
1732021690000|2024-11-19 13:08:10|110254.9|110229.9|110259.5|110234.5|110260.8|110235.8|110254.2|110229.2|20
1732021700000|2024-11-19 13:08:20|110259.3|110234.3|110255.7|110230.7|110264.1|110239.1|110255.3|110230.3|25
1732021710000|2024-11-19 13:08:30|110253.6|110228.6|110256.8|110231.8|110261|110236|110253.6|110228.6|16
1732021720000|2024-11-19 13:08:40|110256|110231|110246.4|110221.4|110256|110231|110241.7|110216.7|28
1732021730000|2024-11-19 13:08:50|110245.6|110220.6|110239.6|110214.6|110247.1|110222.1|110238.4|110213.4|24
1732021740000|2024-11-19 13:09:00|110239.3|110214.3|110258.2|110208.2|110260.8|110216|110237.1|110203.7|23
1732021750000|2024-11-19 13:09:10|110257.9|110207.9|110252.6|110202.6|110257.9|110207.9|110252.3|110202.3|22
1732021760000|2024-11-19 13:09:20|110253|110203|110248.2|110223.2|110255.6|110223.2|110240|110199.3|25
1732021770000|2024-11-19 13:09:30|110248|110223|110243.9|110218.9|110248|110223|110242.8|110217.8|11
1732021780000|2024-11-19 13:09:40|110243.6|110218.6|110240|110215|110248|110223|110239.6|110214.6|24
1732021790000|2024-11-19 13:09:50|110239.8|110214.8|110233.8|110208.8|110244.7|110219.7|110233.8|110208.8|26
1732021800000|2024-11-19 13:10:00|110232|110207|110239.3|110214.3|110241.8|110216.8|110229.1|110204.1|28
1732021810000|2024-11-19 13:10:10|110239.1|110214.1|110234.7|110209.7|110239.1|110214.1|110232.9|110207.9|24
1732021820000|2024-11-19 13:10:20|110234.8|110209.8|110242.9|110217.9|110243.6|110218.6|110234.8|110209.8|12
1732021830000|2024-11-19 13:10:30|110242.7|110217.7|110221|110196|110242.7|110217.7|110215.7|110190.7|25
1732021840000|2024-11-19 13:10:40|110218.6|110193.6|110219.5|110194.5|110223.5|110198.5|110212.5|110187.5|39
1732021850000|2024-11-19 13:10:50|110219.4|110194.4|110225.9|110200.9|110227.9|110202.9|110218.5|110193.5|25
1732021860000|2024-11-19 13:11:00|110225.7|110200.7|110223.1|110198.1|110228.7|110203.7|110223.1|110198.1|12
1732021870000|2024-11-19 13:11:10|110224.4|110199.4|110222.3|110197.3|110224.4|110199.4|110220.5|110195.5|12
1732021880000|2024-11-19 13:11:20|110224.2|110199.2|110222.8|110197.8|110224.5|110199.5|110222.6|110197.6|7
1732021890000|2024-11-19 13:11:30|110225|110200|110225.2|110200.2|110228.2|110203.2|110210.2|110185.2|27
1732021900000|2024-11-19 13:11:40|110224.4|110199.4|110235.7|110210.7|110254.3|110229.3|110221.3|110196.3|33
1732021910000|2024-11-19 13:11:50|110235.8|110210.8|110233|110208|110237.2|110212.2|110231.4|110206.4|25
1732021920000|2024-11-19 13:12:00|110233.2|110208.2|110252.2|110227.2|110253.2|110228.2|110232.9|110207.9|25
1732021930000|2024-11-19 13:12:10|110251.3|110226.3|110258.3|110233.3|110261.3|110236.3|110250.6|110225.6|32
1732021940000|2024-11-19 13:12:20|110259.3|110234.3|110275.9|110225.9|110277.4|110237.7|110259.1|110221.8|33
1732021950000|2024-11-19 13:12:30|110276|110226|110277.3|110227.3|110279.5|110229.5|110275.5|110225.5|41
1732021960000|2024-11-19 13:12:40|110277.4|110227.4|110269.9|110244.9|110277.4|110245.2|110265.3|110226.5|19
1732021970000|2024-11-19 13:12:50|110270|110245|110265|110240|110271.6|110246.6|110265|110240|20
1732021980000|2024-11-19 13:13:00|110263.6|110238.6|110265.6|110240.6|110266.6|110241.6|110261.6|110236.6|25
1732021990000|2024-11-19 13:13:10|110266.1|110241.1|110270.4|110245.4|110270.4|110245.4|110264.7|110239.7|19
1732022000000|2024-11-19 13:13:20|110270.1|110245.1|110272.7|110247.7|110273.1|110248.1|110270.1|110245.1|15
1732022010000|2024-11-19 13:13:30|110272.6|110247.6|110266.3|110241.3|110272.6|110247.6|110260.3|110235.3|25
1732022020000|2024-11-19 13:13:40|110265.8|110240.8|110265.8|110240.8|110266.3|110241.3|110262.6|110237.6|26
1732022030000|2024-11-19 13:13:50|110265.7|110240.7|110268.6|110243.6|110270.1|110245.1|110260.8|110235.8|19
1732022040000|2024-11-19 13:14:00|110267.5|110242.5|110260.4|110235.4|110267.6|110242.6|110256.6|110231.6|14
1732022050000|2024-11-19 13:14:10|110262|110237|110266.3|110241.3|110266.6|110241.6|110261.6|110236.6|11
1732022060000|2024-11-19 13:14:20|110267.5|110242.5|110251|110226|110268.8|110243.8|110250.9|110225.9|22
1732022070000|2024-11-19 13:14:30|110249.9|110224.9|110256.3|110231.3|110256.7|110231.7|110242.7|110217.7|36
1732022080000|2024-11-19 13:14:40|110255.6|110230.6|110255.3|110230.3|110256|110231|110253.1|110228.1|26
1732022090000|2024-11-19 13:14:50|110256.1|110231.1|110240.9|110215.9|110256.5|110231.5|110240.9|110215.9|23
1732022100000|2024-11-19 13:15:00|110239.9|110214.9|110254.2|110229.2|110255.7|110230.7|110239.9|110214.9|25
1732022110000|2024-11-19 13:15:10|110253.5|110228.5|110255.1|110230.1|110261.6|110236.6|110251|110226|35
1732022120000|2024-11-19 13:15:20|110255.4|110230.4|110256.9|110231.9|110259.5|110234.5|110250.4|110225.4|25
1732022130000|2024-11-19 13:15:30|110255.8|110230.8|110256.3|110231.3|110260.4|110235.4|110254.9|110229.9|31
1732022140000|2024-11-19 13:15:40|110257.4|110232.4|110256|110231|110260.1|110235.1|110254.7|110229.7|22
1732022150000|2024-11-19 13:15:50|110254.9|110229.9|110260.2|110235.2|110262.7|110237.7|110246.2|110221.2|30
1732022160000|2024-11-19 13:16:00|110259.1|110234.1|110257.4|110232.4|110259.8|110234.8|110253.9|110228.9|27
1732022170000|2024-11-19 13:16:10|110256.3|110231.3|110254.8|110229.8|110258.8|110233.8|110253.5|110228.5|16
1732022180000|2024-11-19 13:16:20|110254.1|110229.1|110251.3|110226.3|110257|110232|110249.4|110224.4|22
1732022190000|2024-11-19 13:16:30|110250.3|110225.3|110253.1|110228.1|110253.1|110228.1|110242.9|110217.9|22
1732022200000|2024-11-19 13:16:40|110253.8|110228.8|110262.9|110237.9|110262.9|110237.9|110252.6|110227.6|26
1732022210000|2024-11-19 13:16:50|110261.6|110236.6|110256|110231|110261.6|110236.6|110253.3|110228.3|27
1732022220000|2024-11-19 13:17:00|110255.8|110230.8|110249.2|110224.2|110255.8|110230.8|110249.2|110224.2|19
1732022230000|2024-11-19 13:17:10|110249.8|110224.8|110245.3|110220.3|110251.5|110226.5|110244|110219|28
1732022240000|2024-11-19 13:17:20|110244.2|110219.2|110235.8|110210.8|110244.2|110219.2|110235.8|110210.8|13
1732022250000|2024-11-19 13:17:30|110234.9|110209.9|110219|110194|110234.9|110209.9|110214.3|110189.3|29
1732022260000|2024-11-19 13:17:40|110219.2|110194.2|110215.4|110190.4|110221.4|110196.4|110213.4|110188.4|29
1732022270000|2024-11-19 13:17:50|110216.5|110191.5|110215.3|110190.3|110219.5|110194.5|110215.3|110190.3|13
1732022280000|2024-11-19 13:18:00|110215.1|110190.1|110204|110179|110215.1|110190.1|110201|110176|42
1732022290000|2024-11-19 13:18:10|110205.7|110180.7|110203.3|110178.3|110205.7|110180.7|110195.4|110170.4|27
1732022300000|2024-11-19 13:18:20|110202.2|110177.2|110179.3|110154.3|110202.2|110177.2|110177.9|110152.9|37
1732022310000|2024-11-19 13:18:30|110177.8|110152.8|110170.3|110145.3|110181.1|110156.1|110169.9|110144.9|21
1732022320000|2024-11-19 13:18:40|110171.5|110146.5|110153|110128|110171.6|110146.6|110153|110128|34
1732022330000|2024-11-19 13:18:50|110152.3|110127.3|110144.2|110119.2|110155.7|110130.7|110144.2|110119.2|35
1732022340000|2024-11-19 13:19:00|110145.5|110120.5|110155.9|110130.9|110155.9|110130.9|110144|110119|30
1732022350000|2024-11-19 13:19:10|110155.6|110130.6|110156.2|110131.2|110159.5|110134.5|110143.1|110118.1|43
1732022360000|2024-11-19 13:19:20|110155.4|110130.4|110153.8|110128.8|110159.4|110134.4|110153.6|110128.6|25
1732022370000|2024-11-19 13:19:30|110154.4|110129.4|110141.7|110116.7|110154.4|110129.4|110139.6|110114.6|28
1732022380000|2024-11-19 13:19:40|110141.2|110116.2|110142.9|110117.9|110146.2|110121.2|110139.4|110114.4|27
1732022390000|2024-11-19 13:19:50|110144.3|110119.3|110146.4|110121.4|110151.2|110126.2|110144.3|110119.3|27
1732022400000|2024-11-19 13:20:00|110148.1|110123.1|110148.2|110123.2|110160.7|110135.7|110146.6|110121.6|41
1732022410000|2024-11-19 13:20:10|110148|110123|110144.8|110119.8|110148.7|110123.7|110143.2|110118.2|31
1732022420000|2024-11-19 13:20:20|110142.8|110117.8|110148.2|110123.2|110160.1|110135.1|110142.8|110117.8|34
1732022430000|2024-11-19 13:20:30|110142.9|110117.9|110151.4|110126.4|110155|110130|110142.9|110117.9|37
1732022440000|2024-11-19 13:20:40|110150.4|110125.4|110152.8|110127.8|110161.7|110136.7|110150.4|110125.4|33
1732022450000|2024-11-19 13:20:50|110151.6|110126.6|110171|110146|110177.4|110152.4|110147.7|110122.7|51
1732022460000|2024-11-19 13:21:00|110172.8|110147.8|110170.1|110145.1|110174.3|110149.3|110164.2|110139.2|43
1732022470000|2024-11-19 13:21:10|110170.2|110145.2|110169.5|110144.5|110175|110150|110163.4|110138.4|48
1732022480000|2024-11-19 13:21:20|110169.2|110144.2|110173.6|110148.6|110179.2|110154.2|110167.8|110142.8|49
1732022490000|2024-11-19 13:21:30|110174.4|110149.4|110168.3|110143.3|110174.4|110149.4|110166.1|110141.1|39
1732022500000|2024-11-19 13:21:40|110167.3|110142.3|110176.5|110151.5|110182.9|110157.9|110165.6|110140.6|34
1732022510000|2024-11-19 13:21:50|110177.5|110152.5|110180.8|110155.8|110183.7|110158.7|110176.5|110151.5|18
1732022520000|2024-11-19 13:22:00|110180.4|110155.4|110203|110178|110203|110178|110180.4|110155.4|21
1732022530000|2024-11-19 13:22:10|110203.7|110178.7|110216.2|110191.2|110219.2|110194.2|110203.2|110178.2|19
1732022540000|2024-11-19 13:22:20|110214.8|110189.8|110201|110176|110216.6|110191.6|110200.7|110175.7|39
1732022550000|2024-11-19 13:22:30|110201.3|110176.3|110201|110176|110202.4|110177.4|110198.3|110173.3|21
1732022560000|2024-11-19 13:22:40|110200|110175|110197.5|110172.5|110200|110175|110189.9|110164.9|22
1732022570000|2024-11-19 13:22:50|110196.8|110171.8|110201.9|110176.9|110204.1|110179.1|110195.9|110170.9|24
1732022580000|2024-11-19 13:23:00|110201.8|110176.8|110199.8|110174.8|110203.4|110178.4|110199.8|110174.8|17
1732022590000|2024-11-19 13:23:10|110198.4|110173.4|110191|110166|110198.4|110173.4|110186|110161|28
1732022600000|2024-11-19 13:23:20|110191.2|110166.2|110180|110155|110191.7|110166.7|110180|110155|25
1732022610000|2024-11-19 13:23:30|110179.8|110154.8|110144.4|110119.4|110179.8|110154.8|110141.5|110116.5|39
1732022620000|2024-11-19 13:23:40|110143.6|110118.6|110147.2|110122.2|110152.6|110127.6|110143.6|110118.6|28
1732022630000|2024-11-19 13:23:50|110145.2|110120.2|110159.8|110134.8|110170.2|110145.2|110145.2|110120.2|44
1732022640000|2024-11-19 13:24:00|110160.5|110135.5|110165.3|110140.3|110165.6|110140.6|110160.5|110135.5|24
1732022650000|2024-11-19 13:24:10|110165|110140|110170.8|110145.8|110172.2|110147.2|110161.4|110136.4|29
1732022660000|2024-11-19 13:24:20|110169.6|110144.6|110173.8|110148.8|110174.5|110149.5|110166.6|110141.6|31
1732022670000|2024-11-19 13:24:30|110172.5|110147.5|110168.8|110143.8|110178.1|110153.1|110168.5|110143.5|32
1732022680000|2024-11-19 13:24:40|110170.6|110145.6|110164|110139|110171.7|110146.7|110163.2|110138.2|25
1732022690000|2024-11-19 13:24:50|110163.3|110138.3|110158.4|110133.4|110163.3|110138.3|110141.3|110116.3|49
1732022700000|2024-11-19 13:25:00|110155.7|110130.7|110149.2|110124.2|110156.7|110131.7|110147.5|110122.5|44
1732022710000|2024-11-19 13:25:10|110147.7|110122.7|110163.1|110138.1|110167.5|110142.5|110147.1|110122.1|34
1732022720000|2024-11-19 13:25:20|110165.2|110140.2|110170.4|110145.4|110171.3|110146.3|110164.4|110139.4|19
1732022730000|2024-11-19 13:25:30|110170.3|110145.3|110176.4|110151.4|110178.2|110153.2|110169.5|110144.5|22
1732022740000|2024-11-19 13:25:40|110175.4|110150.4|110163.8|110138.8|110179.7|110154.7|110163.8|110138.8|40
1732022750000|2024-11-19 13:25:50|110161.4|110136.4|110156.1|110131.1|110169.9|110144.9|110156.1|110131.1|34
1732022760000|2024-11-19 13:26:00|110157.3|110132.3|110154.2|110129.2|110160.3|110135.3|110151.7|110126.7|35
1732022770000|2024-11-19 13:26:10|110155.7|110130.7|110153.6|110128.6|110155.7|110130.7|110147.7|110122.7|29
1732022780000|2024-11-19 13:26:20|110153.2|110128.2|110153.3|110128.3|110157.1|110132.1|110150.6|110125.6|22
1732022790000|2024-11-19 13:26:30|110153.7|110128.7|110153.8|110128.8|110154.1|110129.1|110152.3|110127.3|8
1732022800000|2024-11-19 13:26:40|110152.5|110127.5|110143.9|110118.9|110153.8|110128.8|110143.9|110118.9|18
1732022810000|2024-11-19 13:26:50|110143.5|110118.5|110146.7|110121.7|110146.7|110121.7|110143.5|110118.5|6
1732022820000|2024-11-19 13:27:00|110146.5|110121.5|110154.1|110129.1|110155.3|110130.3|110144.6|110119.6|28
1732022830000|2024-11-19 13:27:10|110154.4|110129.4|110154.2|110129.2|110158.7|110133.7|110147.5|110122.5|30
1732022840000|2024-11-19 13:27:20|110153.3|110128.3|110155.3|110130.3|110161.3|110136.3|110152.3|110127.3|38
1732022850000|2024-11-19 13:27:30|110155.2|110130.2|110156.3|110131.3|110158|110133|110154.9|110129.9|25
1732022860000|2024-11-19 13:27:40|110155|110130|110165|110140|110165|110140|110155|110130|23
1732022870000|2024-11-19 13:27:50|110164.4|110139.4|110151.8|110126.8|110166.2|110141.2|110149.7|110124.7|19
1732022880000|2024-11-19 13:28:00|110153.5|110128.5|110161.6|110136.6|110165.9|110140.9|110151.3|110126.3|28
1732022890000|2024-11-19 13:28:10|110162.5|110137.5|110167.3|110142.3|110168.3|110143.3|110162.5|110137.5|13
1732022900000|2024-11-19 13:28:20|110167|110142|110155.9|110130.9|110167.8|110142.8|110155.8|110130.8|24
1732022910000|2024-11-19 13:28:30|110157.3|110132.3|110142.6|110117.6|110160.5|110135.5|110141.9|110116.9|48
1732022920000|2024-11-19 13:28:40|110145.2|110120.2|110141.2|110116.2|110146.2|110121.2|110139.3|110114.3|40
1732022930000|2024-11-19 13:28:50|110141.1|110116.1|110132|110107|110145.2|110120.2|110132|110107|40
1732022940000|2024-11-19 13:29:00|110134.2|110109.2|110138.6|110113.6|110138.6|110113.6|110126.8|110101.8|45
1732022950000|2024-11-19 13:29:10|110136.8|110111.8|110147.2|110097.2|110149.4|110111.8|110136.7|110093.9|53
1732022960000|2024-11-19 13:29:20|110146|110096|110145.3|110095.3|110149.9|110099.9|110143.9|110093.9|31
1732022970000|2024-11-19 13:29:30|110146.8|110096.8|110131.7|110106.7|110146.8|110109.5|110125.1|110085|62
1732022980000|2024-11-19 13:29:40|110133.6|110108.6|110151.6|110101.6|110152.8|110115.9|110127.9|110089.7|42
1732022990000|2024-11-19 13:29:50|110152.9|110102.9|110154|110104|110157.5|110107.5|110149.5|110099.5|19
1732023000000|2024-11-19 13:30:00|110149.4|110099.4|110119.5|110069.5|110159.6|110109.6|110100.1|110050.1|37
1732023010000|2024-11-19 13:30:10|110119.4|110069.4|110123.3|110073.3|110127.7|110077.7|110101|110051|39
1732023020000|2024-11-19 13:30:20|110119.3|110069.3|110117.9|110067.9|110123.7|110073.7|110117|110067|48
1732023030000|2024-11-19 13:30:30|110118.2|110068.2|110119|110069|110136.8|110091.8|110108.8|110066.7|36
1732023040000|2024-11-19 13:30:40|110120.8|110070.8|110113|110088|110126.4|110088|110102.8|110067.2|49
1732023050000|2024-11-19 13:30:50|110106.2|110081.2|110087|110062|110111.4|110086.4|110087|110040.7|51
1732023060000|2024-11-19 13:31:00|110087.6|110062.6|110103.1|110078.1|110105.3|110080.3|110083.3|110058.3|22
1732023070000|2024-11-19 13:31:10|110099.6|110074.6|110099.6|110074.6|110105|110080|110099.2|110074.2|12
1732023080000|2024-11-19 13:31:20|110101.3|110076.3|110080.4|110055.4|110101.3|110076.3|110073.5|110048.5|31
1732023090000|2024-11-19 13:31:30|110083.2|110058.2|110080.1|110055.1|110100|110060.6|110079|110046.4|23
1732023100000|2024-11-19 13:31:40|110083.9|110058.9|110084.7|110059.7|110092.5|110067.5|110080.3|110055.3|29
1732023110000|2024-11-19 13:31:50|110084.8|110059.8|110075.7|110050.7|110086.6|110061.6|110073.4|110048.4|28
1732023120000|2024-11-19 13:32:00|110075.1|110050.1|110072.8|110047.8|110076.9|110051.9|110068.6|110043.6|19
1732023130000|2024-11-19 13:32:10|110071.5|110046.5|110079.1|110029.1|110087.2|110049.2|110068.3|110029.1|42
1732023140000|2024-11-19 13:32:20|110082.5|110032.5|110057.8|110007.8|110082.5|110032.5|110057.8|110007.8|55
1732023150000|2024-11-19 13:32:30|110057.3|110007.3|110059.6|110009.6|110063.8|110013.8|110053.4|110003.4|33
1732023160000|2024-11-19 13:32:40|110059.2|110009.2|110055.6|110005.6|110061.9|110011.9|110052|110002|43
1732023170000|2024-11-19 13:32:50|110056.3|110006.3|110052.2|110002.2|110059.9|110009.9|110051.7|110001.7|44
1732023180000|2024-11-19 13:33:00|110051.6|110001.6|110032.2|110007.2|110052.9|110012.3|110028.8|109999.6|34
1732023190000|2024-11-19 13:33:10|110032.3|110007.3|110029.1|110004.1|110034.5|110009.5|110028.1|110003.1|21
1732023200000|2024-11-19 13:33:20|110030.3|110005.3|110047.8|110022.8|110052.6|110027.6|110030.3|110005.3|49
1732023210000|2024-11-19 13:33:30|110049.2|110024.2|110051.1|110026.1|110063.3|110028.9|110045.2|110009.9|47
1732023220000|2024-11-19 13:33:40|110050.2|110025.2|110052.8|110027.8|110055.4|110030.4|110046.3|110021.3|44
1732023230000|2024-11-19 13:33:50|110053.5|110028.5|110041.9|110016.9|110055|110030|110041.1|110016.1|27
1732023240000|2024-11-19 13:34:00|110043.1|110018.1|110027.3|110002.3|110044.5|110019.5|110027.3|110002.3|43
1732023250000|2024-11-19 13:34:10|110030.2|110005.2|110032.1|110007.1|110034.9|110009.9|110021.8|109996.8|40
1732023260000|2024-11-19 13:34:20|110033.9|110008.9|110040.8|110015.8|110048.5|110023.5|110033.5|110008.5|24
1732023270000|2024-11-19 13:34:30|110040.6|110015.6|110031.1|110006.1|110042.8|110017.8|110030.6|110005.6|28
1732023280000|2024-11-19 13:34:40|110032.4|110007.4|110040|110015|110045.9|110020.9|110029.3|110004.3|36
1732023290000|2024-11-19 13:34:50|110039.8|110014.8|110034.9|110009.9|110043.3|110018.3|110032.9|110007.9|28
1732023300000|2024-11-19 13:35:00|110035.4|110010.4|110033.4|110008.4|110035.7|110010.7|110031.9|110006.9|32
1732023310000|2024-11-19 13:35:10|110032.7|110007.7|110019.4|109994.4|110032.7|110007.7|110015|109990|43
1732023320000|2024-11-19 13:35:20|110017.2|109992.2|110041|110016|110042.4|110017.4|110007.5|109982.5|39
1732023330000|2024-11-19 13:35:30|110039.7|110014.7|110024.2|109999.2|110039.7|110014.7|110024.2|109999.2|31
1732023340000|2024-11-19 13:35:40|110023.1|109998.1|110016.7|109991.7|110027.4|110002.4|110014.3|109989.3|37
1732023350000|2024-11-19 13:35:50|110015.3|109990.3|109999|109974|110015.3|109990.3|109993.7|109968.7|40
1732023360000|2024-11-19 13:36:00|109998.8|109973.8|109990.2|109965.2|109998.8|109973.8|109988.9|109963.9|36
1732023370000|2024-11-19 13:36:10|109988.8|109963.8|109947.2|109922.2|109990|109965|109936.7|109911.7|36
1732023380000|2024-11-19 13:36:20|109949.6|109924.6|109946.3|109921.3|109949.6|109924.6|109930|109905|46
1732023390000|2024-11-19 13:36:30|109948.8|109923.8|109955.6|109930.6|109956.6|109931.6|109946.2|109921.2|24
1732023400000|2024-11-19 13:36:40|109954.3|109929.3|109945.5|109920.5|109954.3|109929.3|109945|109920|30
1732023410000|2024-11-19 13:36:50|109945.4|109920.4|109917|109892|109945.4|109920.4|109917|109892|38
1732023420000|2024-11-19 13:37:00|109917.4|109892.4|109905|109880|109924.6|109899.6|109904.2|109879.2|38
1732023430000|2024-11-19 13:37:10|109904.5|109879.5|109908.5|109883.5|109912.9|109887.9|109904.5|109879.5|20
1732023440000|2024-11-19 13:37:20|109909.7|109884.7|109891|109866|109910.3|109885.3|109881.8|109856.8|22
1732023450000|2024-11-19 13:37:30|109889.4|109864.4|109884.3|109859.3|109892.3|109867.3|109883.8|109858.8|30
1732023460000|2024-11-19 13:37:40|109885.7|109860.7|109922.7|109897.7|109923.5|109898.5|109882.2|109857.2|25
1732023470000|2024-11-19 13:37:50|109922.5|109897.5|109912.4|109887.4|109923.6|109898.6|109910.8|109885.8|25
1732023480000|2024-11-19 13:38:00|109910.8|109885.8|109874|109849|109912.4|109887.4|109872.9|109847.9|40
1732023490000|2024-11-19 13:38:10|109872.8|109847.8|109885.2|109860.2|109886|109861|109871.1|109846.1|30
1732023500000|2024-11-19 13:38:20|109878.9|109853.9|109879.7|109854.7|109891.2|109866.2|109869.8|109844.8|42
1732023510000|2024-11-19 13:38:30|109879.6|109854.6|109874.5|109849.5|109879.6|109854.6|109873.8|109848.8|11
1732023520000|2024-11-19 13:38:40|109879.7|109854.7|109853.4|109828.4|109879.7|109854.7|109851.5|109826.5|39
1732023530000|2024-11-19 13:38:50|109852.9|109827.9|109828.5|109803.5|109854.9|109829.9|109828.5|109803.5|29
1732023540000|2024-11-19 13:39:00|109829.1|109804.1|109815.3|109790.3|109832.3|109807.3|109814.1|109789.1|28
1732023550000|2024-11-19 13:39:10|109815.1|109790.1|109822.6|109797.6|109822.6|109797.6|109812.9|109787.9|38
1732023560000|2024-11-19 13:39:20|109822|109797|109806.1|109781.1|109823.4|109798.4|109796.1|109771.1|38
1732023570000|2024-11-19 13:39:30|109805|109780|109816.6|109791.6|109819.2|109794.2|109803|109778|42
1732023580000|2024-11-19 13:39:40|109819.2|109794.2|109844|109819|109851|109826|109818.4|109793.4|44
1732023590000|2024-11-19 13:39:50|109872|109847|109900.3|109875.3|109901.3|109876.3|109872|109847|38
1732023600000|2024-11-19 13:40:00|109902.9|109877.9|109908|109883|109919.5|109894.5|109899.6|109874.6|39
1732023610000|2024-11-19 13:40:10|109907.9|109882.9|109883.5|109858.5|109911.1|109886.1|109882.6|109844.8|43
1732023620000|2024-11-19 13:40:20|109879.9|109854.9|109907.4|109882.4|109907.4|109882.4|109875.1|109850.1|50
1732023630000|2024-11-19 13:40:30|109903.6|109878.6|109883.8|109858.8|109903.6|109878.6|109876.5|109851.5|52
1732023640000|2024-11-19 13:40:40|109880.5|109855.5|109872.9|109847.9|109882.4|109857.4|109871.3|109846.3|61
1732023650000|2024-11-19 13:40:50|109872.7|109847.7|109878.2|109853.2|109886.4|109861.4|109867.5|109842.5|39
1732023660000|2024-11-19 13:41:00|109866.6|109841.6|109877.8|109852.8|109878.7|109853.7|109864.1|109839.1|30
1732023670000|2024-11-19 13:41:10|109876.2|109851.2|109875.5|109850.5|109878.3|109853.3|109864.5|109839.5|38
1732023680000|2024-11-19 13:41:20|109876.6|109851.6|109861.9|109836.9|109881.5|109856.5|109850.7|109825.7|39
1732023690000|2024-11-19 13:41:30|109860.8|109835.8|109866.4|109841.4|109868.2|109843.2|109860.8|109835.8|39
1732023700000|2024-11-19 13:41:40|109866.6|109841.6|109852.2|109827.2|109866.6|109841.6|109846.8|109821.8|40
1732023710000|2024-11-19 13:41:50|109853.2|109828.2|109836|109811|109853.2|109828.2|109836|109811|17
1732023720000|2024-11-19 13:42:00|109836.2|109811.2|109827.8|109802.8|109837.9|109812.9|109815.8|109790.8|51
1732023730000|2024-11-19 13:42:10|109826.1|109801.1|109823.2|109798.2|109827.1|109802.1|109805.7|109780.7|45
1732023740000|2024-11-19 13:42:20|109824.7|109799.7|109832.5|109807.5|109838.4|109813.4|109823.7|109798.7|41
1732023750000|2024-11-19 13:42:30|109834.7|109809.7|109859.2|109834.2|109860.8|109835.8|109833.6|109808.6|51
1732023760000|2024-11-19 13:42:40|109860.4|109835.4|109869.7|109844.7|109870.4|109845.4|109855.7|109830.7|36
1732023770000|2024-11-19 13:42:50|109872.9|109847.9|109862.6|109837.6|109874.8|109849.8|109860|109835|36
1732023780000|2024-11-19 13:43:00|109866.4|109841.4|109872.6|109847.6|109879.1|109854.1|109856.5|109831.5|35
1732023790000|2024-11-19 13:43:10|109871.8|109846.8|109847.7|109822.7|109871.8|109846.8|109846.4|109821.4|27
1732023800000|2024-11-19 13:43:20|109848.3|109823.3|109850.8|109825.8|109855.6|109830.6|109848.3|109823.3|21
1732023810000|2024-11-19 13:43:30|109851.1|109826.1|109877.2|109852.2|109877.2|109852.2|109850.8|109825.8|32
1732023820000|2024-11-19 13:43:40|109877.5|109852.5|109868.5|109843.5|109879.4|109854.4|109867.9|109842.9|27
1732023830000|2024-11-19 13:43:50|109868.7|109843.7|109870|109845|109875|109850|109867.7|109842.7|25
1732023840000|2024-11-19 13:44:00|109869.9|109844.9|109882.1|109857.1|109885.7|109860.7|109869.9|109844.9|34
1732023850000|2024-11-19 13:44:10|109882.5|109857.5|109879.1|109854.1|109895.4|109870.4|109878.8|109853.8|40
1732023860000|2024-11-19 13:44:20|109881|109856|109876.7|109851.7|109887.9|109862.9|109875.4|109850.4|21
1732023870000|2024-11-19 13:44:30|109877.5|109852.5|109842.9|109817.9|109877.5|109852.5|109842.9|109817.9|31
1732023880000|2024-11-19 13:44:40|109842.1|109817.1|109875.4|109850.4|109875.6|109850.6|109839.5|109814.5|43
1732023890000|2024-11-19 13:44:50|109876.1|109851.1|109873.5|109848.5|109879.8|109854.8|109856.8|109831.8|40
1732023900000|2024-11-19 13:45:00|109875.2|109850.2|109853.5|109828.5|109875.2|109850.2|109852|109827|43
1732023910000|2024-11-19 13:45:10|109854.8|109829.8|109874.5|109849.5|109883.3|109858.3|109852.9|109827.9|40
1732023920000|2024-11-19 13:45:20|109874.8|109849.8|109880.3|109855.3|109888.4|109863.4|109864.3|109839.3|52
1732023930000|2024-11-19 13:45:30|109882.7|109857.7|109890|109865|109895.6|109870.6|109880.3|109855.3|39
1732023940000|2024-11-19 13:45:40|109891.6|109866.6|109849.4|109824.4|109891.6|109866.6|109849.4|109824.4|41
1732023950000|2024-11-19 13:45:50|109851.1|109826.1|109858.3|109833.3|109858.3|109833.3|109841.5|109816.5|31
1732023960000|2024-11-19 13:46:00|109858.4|109833.4|109878.9|109853.9|109878.9|109853.9|109858.4|109833.4|22
1732023970000|2024-11-19 13:46:10|109877.8|109852.8|109882.8|109857.8|109883.6|109858.6|109866.8|109841.8|45
1732023980000|2024-11-19 13:46:20|109884.9|109859.9|109880.6|109855.6|109892.7|109867.7|109880.1|109855.1|27
1732023990000|2024-11-19 13:46:30|109880.7|109855.7|109895.6|109870.6|109896.8|109871.8|109880.7|109855.7|29
1732024000000|2024-11-19 13:46:40|109896.9|109871.9|109904.2|109879.2|109905.4|109880.4|109892.7|109867.7|35
1732024010000|2024-11-19 13:46:50|109908.5|109883.5|109913.9|109888.9|109919.1|109894.1|109902.5|109877.5|33
1732024020000|2024-11-19 13:47:00|109925.3|109900.3|109933.8|109908.8|109934.7|109909.7|109924.6|109899.6|15
1732024030000|2024-11-19 13:47:10|109934.4|109909.4|109932.4|109907.4|109941.3|109916.3|109926.4|109901.4|27
1732024040000|2024-11-19 13:47:20|109931.1|109906.1|109936.6|109911.6|109938|109913|109922.9|109897.9|31
1732024050000|2024-11-19 13:47:30|109936|109911|109942.7|109917.7|109944|109919|109935.5|109910.5|28
1732024060000|2024-11-19 13:47:40|109941.4|109916.4|109925.6|109900.6|109944.3|109919.3|109925.6|109900.6|32
1732024070000|2024-11-19 13:47:50|109928.1|109903.1|109931.2|109906.2|109937.9|109912.9|109924|109899|34
1732024080000|2024-11-19 13:48:00|109931.4|109906.4|109944.3|109919.3|109948.4|109923.4|109931.4|109906.4|55
1732024090000|2024-11-19 13:48:10|109948.4|109923.4|109942.2|109917.2|109953|109928|109940.8|109915.8|35
1732024100000|2024-11-19 13:48:20|109941|109916|109941.9|109916.9|109947.2|109922.2|109933.4|109908.4|29
1732024110000|2024-11-19 13:48:30|109940.2|109915.2|109923.4|109898.4|109940.8|109915.8|109920.7|109895.7|32
1732024120000|2024-11-19 13:48:40|109921.9|109896.9|109924.7|109899.7|109927|109902|109921.6|109896.6|45
1732024130000|2024-11-19 13:48:50|109925.2|109900.2|109923.8|109898.8|109927.5|109902.5|109919.9|109894.9|57
1732024140000|2024-11-19 13:49:00|109924.6|109899.6|109958.1|109933.1|109960|109935|109923.5|109898.5|50
1732024150000|2024-11-19 13:49:10|109958.7|109933.7|109975.9|109950.9|109976|109951|109951.4|109926.4|52
1732024160000|2024-11-19 13:49:20|109975.6|109950.6|109984.2|109959.2|109989.4|109964.4|109973.9|109948.9|39
1732024170000|2024-11-19 13:49:30|109983.5|109958.5|109996.5|109971.5|110000.6|109975.6|109981.1|109956.1|56
1732024180000|2024-11-19 13:49:40|109997.4|109972.4|109994.5|109969.5|110019.8|109994.8|109991.7|109966.7|50
1732024190000|2024-11-19 13:49:50|109993.7|109968.7|109975.9|109950.9|109996.2|109971.2|109969.3|109944.3|36
1732024200000|2024-11-19 13:50:00|109977.5|109952.5|109975.8|109950.8|109986.3|109961.3|109968.5|109943.5|33
1732024210000|2024-11-19 13:50:10|109976.5|109951.5|109976.8|109951.8|109976.8|109951.8|109974.8|109949.8|17
1732024220000|2024-11-19 13:50:20|109979.3|109954.3|109969.4|109944.4|109983.1|109958.1|109965.2|109940.2|24
1732024230000|2024-11-19 13:50:30|109968.8|109943.8|109966.5|109941.5|109972.4|109947.4|109966.3|109941.3|16
1732024240000|2024-11-19 13:50:40|109967.1|109942.1|109962.4|109937.4|109967.1|109942.1|109959.7|109934.7|27
1732024250000|2024-11-19 13:50:50|109961.7|109936.7|109943.7|109918.7|109962.4|109937.4|109940.4|109915.4|31
1732024260000|2024-11-19 13:51:00|109944.3|109919.3|109943.4|109918.4|109965.6|109940.6|109938.3|109913.3|36
1732024270000|2024-11-19 13:51:10|109943.8|109918.8|109926.7|109901.7|109943.8|109918.8|109920.7|109895.7|35
1732024280000|2024-11-19 13:51:20|109928.1|109903.1|109911.4|109886.4|109928.7|109903.7|109909.2|109884.2|42
1732024290000|2024-11-19 13:51:30|109910.5|109885.5|109946|109921|109952.7|109927.7|109909.5|109884.5|55
1732024300000|2024-11-19 13:51:40|109947.4|109922.4|109937.3|109912.3|109960.2|109935.2|109926.2|109901.2|47
1732024310000|2024-11-19 13:51:50|109938.3|109913.3|109899.7|109874.7|109941|109916|109887|109862|55
1732024320000|2024-11-19 13:52:00|109898.1|109873.1|109880.6|109855.6|109898.1|109873.1|109878.7|109853.7|42
1732024330000|2024-11-19 13:52:10|109880.9|109855.9|109899.4|109874.4|109899.4|109874.4|109872.6|109847.6|46
1732024340000|2024-11-19 13:52:20|109898.8|109873.8|109901.6|109876.6|109913.1|109888.1|109898.8|109873.8|33
1732024350000|2024-11-19 13:52:30|109898.3|109873.3|109892.6|109867.6|109902.8|109877.8|109889.7|109864.7|26
1732024360000|2024-11-19 13:52:40|109891.6|109866.6|109888.5|109863.5|109891.6|109866.6|109887.1|109862.1|15
1732024370000|2024-11-19 13:52:50|109888.6|109863.6|109886.8|109861.8|109889.2|109864.2|109883.9|109858.9|19
1732024380000|2024-11-19 13:53:00|109885.7|109860.7|109898.7|109873.7|109907|109882|109884.8|109859.8|41
1732024390000|2024-11-19 13:53:10|109896.8|109871.8|109890|109865|109898.9|109873.9|109888.1|109863.1|24
1732024400000|2024-11-19 13:53:20|109889.9|109864.9|109914.9|109889.9|109914.9|109889.9|109889.9|109864.9|31
1732024410000|2024-11-19 13:53:30|109915|109890|109924.1|109899.1|109924.5|109899.5|109911.4|109886.4|31
1732024420000|2024-11-19 13:53:40|109923.9|109898.9|109929.5|109904.5|109935.2|109910.2|109923|109898|43
1732024430000|2024-11-19 13:53:50|109925.1|109900.1|109939.8|109914.8|109941.5|109916.5|109923.3|109898.3|33
1732024440000|2024-11-19 13:54:00|109939.7|109914.7|109957.5|109932.5|109963.9|109938.9|109936.9|109911.9|54
1732024450000|2024-11-19 13:54:10|109959.3|109934.3|109956.1|109931.1|109963.7|109938.7|109949.8|109924.8|34
1732024460000|2024-11-19 13:54:20|109955.2|109930.2|109980.9|109955.9|109982.3|109957.3|109954.6|109929.6|36
1732024470000|2024-11-19 13:54:30|109981.8|109956.8|109994|109969|109997.7|109972.7|109981.8|109956.8|37
1732024480000|2024-11-19 13:54:40|109991.9|109966.9|109972.8|109947.8|109991.9|109966.9|109968.7|109943.7|41
1732024490000|2024-11-19 13:54:50|109971.2|109946.2|109954.6|109929.6|109971.8|109946.8|109950.5|109925.5|36
1732024500000|2024-11-19 13:55:00|109953.8|109928.8|109930.8|109905.8|109963.4|109938.4|109928|109903|35
1732024510000|2024-11-19 13:55:10|109928.7|109903.7|109922.4|109897.4|109932.9|109907.9|109912|109887|37
1732024520000|2024-11-19 13:55:20|109921.3|109896.3|109935.9|109910.9|109935.9|109910.9|109921.3|109896.3|31
1732024530000|2024-11-19 13:55:30|109934.5|109909.5|109952|109927|109954.5|109929.5|109932.8|109907.8|52
1732024540000|2024-11-19 13:55:40|109950.5|109925.5|109992.9|109967.9|110001.5|109976.5|109949|109924|59
1732024550000|2024-11-19 13:55:50|109991.3|109966.3|109995.5|109970.5|110003.5|109978.5|109988.1|109963.1|40
1732024560000|2024-11-19 13:56:00|109994.7|109969.7|109990.3|109965.3|110006.1|109981.1|109987.1|109962.1|56
1732024570000|2024-11-19 13:56:10|109988.8|109963.8|110006.9|109981.9|110008.4|109983.4|109988.8|109963.8|47
1732024580000|2024-11-19 13:56:20|110008.8|109983.8|110025.2|110000.2|110030.4|110005.4|110008.8|109983.8|45
1732024590000|2024-11-19 13:56:30|110027.6|110002.6|110009.3|109984.3|110029.1|110004.1|110006.5|109981.5|43
1732024600000|2024-11-19 13:56:40|110009.5|109984.5|110020.6|109995.6|110021|109996|110002.1|109977.1|49
1732024610000|2024-11-19 13:56:50|110023.3|109998.3|110029.5|110004.5|110031|110006|110016.9|109991.9|42
1732024620000|2024-11-19 13:57:00|110028.7|110003.7|110052.8|110027.8|110056.4|110031.4|110026.5|110001.5|33
1732024630000|2024-11-19 13:57:10|110052.2|110027.2|110058|110033|110059.6|110034.6|110051.6|110026.6|23
1732024640000|2024-11-19 13:57:20|110058.4|110033.4|110055.8|110030.8|110058.6|110033.6|110046|110021|21
1732024650000|2024-11-19 13:57:30|110054.9|110029.9|110015|109990|110055.4|110030.4|110009|109984|41
1732024660000|2024-11-19 13:57:40|110016.1|109991.1|110010.1|109985.1|110016.1|109991.1|110002.7|109977.7|41
1732024670000|2024-11-19 13:57:50|110009|109984|109983.1|109958.1|110009.5|109984.5|109981.9|109956.9|35
1732024680000|2024-11-19 13:58:00|109984.3|109959.3|110003.1|109978.1|110003.1|109978.1|109979.5|109954.5|40
1732024690000|2024-11-19 13:58:10|110000.3|109975.3|109990.4|109965.4|110000.3|109975.3|109986.4|109961.4|45
1732024700000|2024-11-19 13:58:20|109986.7|109961.7|109996|109971|109999.6|109974.6|109983.7|109958.7|45
1732024710000|2024-11-19 13:58:30|109995.2|109970.2|109985.7|109960.7|110006.1|109981.1|109981.8|109956.8|37
1732024720000|2024-11-19 13:58:40|109986|109961|109990.2|109965.2|109990.2|109965.2|109982.9|109957.9|37
1732024730000|2024-11-19 13:58:50|109989.1|109964.1|109987|109962|109989.4|109964.4|109982.9|109957.9|37
1732024740000|2024-11-19 13:59:00|109985.9|109960.9|109983.3|109958.3|109992.5|109967.5|109983.3|109958.3|39
1732024750000|2024-11-19 13:59:10|109986.4|109961.4|110003|109978|110007.4|109982.4|109982.2|109957.2|57
1732024760000|2024-11-19 13:59:20|110004|109979|109999.3|109974.3|110004|109979|109991|109966|64
1732024770000|2024-11-19 13:59:30|110000.4|109975.4|110007.9|109982.9|110013.8|109988.8|110000.4|109975.4|48
1732024780000|2024-11-19 13:59:40|110008.4|109983.4|109989.8|109964.8|110013.5|109988.5|109988.7|109963.7|52
1732024790000|2024-11-19 13:59:50|109988.6|109963.6|109984.6|109959.6|109988.6|109963.6|109974.8|109949.8|30
1732024800000|2024-11-19 14:00:00|109983.7|109958.7|110031.3|110006.3|110032.6|110007.6|109983.7|109958.7|56
1732024810000|2024-11-19 14:00:10|110031.5|110006.5|109990.2|109965.2|110032.9|110007.9|109987.1|109962.1|41
1732024820000|2024-11-19 14:00:20|109980.4|109955.4|109995.8|109970.8|109997.8|109972.8|109974.9|109949.9|44
1732024830000|2024-11-19 14:00:30|109998.8|109973.8|110017.8|109992.8|110019.4|109994.4|109991.2|109966.2|34
1732024840000|2024-11-19 14:00:40|110021.5|109996.5|110005.3|109980.3|110021.5|109996.5|110005.3|109980.3|33
1732024850000|2024-11-19 14:00:50|110005.6|109980.6|109985.9|109960.9|110006.2|109981.2|109985.9|109960.9|47
1732024860000|2024-11-19 14:01:00|109987.2|109962.2|109985.8|109960.8|109993.8|109968.8|109978.7|109953.7|49
1732024870000|2024-11-19 14:01:10|109984.8|109959.8|109991.2|109966.2|109992.6|109967.6|109980.7|109955.7|37
1732024880000|2024-11-19 14:01:20|109992.1|109967.1|109995.9|109970.9|110000.1|109975.1|109987.3|109962.3|30
1732024890000|2024-11-19 14:01:30|109995.7|109970.7|109998.4|109973.4|109998.4|109973.4|109987.2|109962.2|36
1732024900000|2024-11-19 14:01:40|109997|109972|110019.9|109994.9|110027.6|110002.6|109995.3|109970.3|38
1732024910000|2024-11-19 14:01:50|110018.6|109993.6|110021.9|109996.9|110023.8|109998.8|110011.1|109986.1|37
1732024920000|2024-11-19 14:02:00|110020.7|109995.7|110016.8|109991.8|110021|109996|110009.4|109984.4|35
1732024930000|2024-11-19 14:02:10|110019.2|109994.2|110018.1|109993.1|110019.2|109994.2|110001.1|109976.1|29
1732024940000|2024-11-19 14:02:20|110019.2|109994.2|110012.3|109987.3|110021.8|109996.8|110012.3|109987.3|20
1732024950000|2024-11-19 14:02:30|110011.1|109986.1|110010.2|109985.2|110012.5|109987.5|110003.5|109978.5|30
1732024960000|2024-11-19 14:02:40|110009.6|109984.6|110019.1|109994.1|110019.7|109994.7|110004.6|109979.6|31
1732024970000|2024-11-19 14:02:50|110017.8|109992.8|110025.1|110000.1|110029.4|110004.4|110015.3|109990.3|26
1732024980000|2024-11-19 14:03:00|110023.6|109998.6|110041.3|110016.3|110043.5|110018.5|110023.2|109998.2|39
1732024990000|2024-11-19 14:03:10|110040.2|110015.2|110049.5|110024.5|110049.5|110024.5|110037.8|110012.8|19
1732025000000|2024-11-19 14:03:20|110051|110026|110047|110022|110056.7|110031.7|110032.9|110007.9|30
1732025010000|2024-11-19 14:03:30|110046.7|110021.7|110104.1|110079.1|110104.1|110079.1|110046.7|110021.7|48
1732025020000|2024-11-19 14:03:40|110103.3|110078.3|110083.2|110058.2|110103.3|110078.3|110080.9|110055.9|47
1732025030000|2024-11-19 14:03:50|110083.3|110058.3|110088.9|110063.9|110094.2|110069.2|110083.3|110058.3|26
1732025040000|2024-11-19 14:04:00|110089.7|110064.7|110077.4|110052.4|110089.7|110064.7|110073.6|110048.6|26
1732025050000|2024-11-19 14:04:10|110076.1|110051.1|110091.1|110066.1|110091.7|110066.7|110074.1|110049.1|30
1732025060000|2024-11-19 14:04:20|110091.5|110066.5|110086.4|110061.4|110092.3|110067.3|110086.4|110061.4|18
1732025070000|2024-11-19 14:04:30|110082.5|110057.5|110091|110066|110091.6|110066.6|110069.1|110044.1|37
1732025080000|2024-11-19 14:04:40|110092.1|110067.1|110094.2|110069.2|110094.2|110069.2|110091.3|110066.3|22
1732025090000|2024-11-19 14:04:50|110092.7|110067.7|110089.9|110064.9|110100.3|110075.3|110089.4|110064.4|27
1732025100000|2024-11-19 14:05:00|110085.6|110060.6|110077.8|110052.8|110092|110067|110077.8|110052.8|40
1732025110000|2024-11-19 14:05:10|110075.5|110050.5|110068.2|110043.2|110075.5|110050.5|110066.7|110041.7|18
1732025120000|2024-11-19 14:05:20|110068.6|110043.6|110080.6|110055.6|110083.8|110058.8|110068.6|110043.6|38
1732025130000|2024-11-19 14:05:30|110084.6|110059.6|110089.5|110064.5|110105.9|110080.9|110082.4|110057.4|53
1732025140000|2024-11-19 14:05:40|110090.9|110065.9|110126.7|110101.7|110131.8|110106.8|110089.8|110064.8|43
1732025150000|2024-11-19 14:05:50|110128.9|110103.9|110102.9|110077.9|110129.9|110104.9|110102.9|110077.9|43
1732025160000|2024-11-19 14:06:00|110101.8|110076.8|110083.7|110058.7|110103.2|110078.2|110083.1|110058.1|24
1732025170000|2024-11-19 14:06:10|110084|110059|110093.7|110068.7|110095|110070|110077.3|110052.3|48
1732025180000|2024-11-19 14:06:20|110096.1|110071.1|110103.2|110078.2|110107.1|110082.1|110094.9|110069.9|35
1732025190000|2024-11-19 14:06:30|110103.3|110078.3|110087|110062|110105.9|110080.9|110081.9|110056.9|44
1732025200000|2024-11-19 14:06:40|110090.3|110065.3|110098|110073|110098|110073|110083.8|110058.8|34
1732025210000|2024-11-19 14:06:50|110104.7|110079.7|110061.8|110036.8|110108|110083|110054.9|110029.9|69
1732025220000|2024-11-19 14:07:00|110057.6|110032.6|110019.2|109994.2|110078.3|110032.6|110018.9|109983.6|68
1732025230000|2024-11-19 14:07:10|110012.2|109987.2|110013.4|109963.4|110032.9|110007.9|110001.9|109959.8|69
1732025240000|2024-11-19 14:07:20|110012.8|109962.8|110023|109973|110032.4|109982.4|110009.9|109959.9|67
1732025250000|2024-11-19 14:07:30|110024.3|109974.3|109973.2|109948.2|110038.9|109988.9|109973.2|109948.2|56
1732025260000|2024-11-19 14:07:40|109966.5|109941.5|109955.8|109905.8|109969.7|109941.5|109944.3|109903.5|48
1732025270000|2024-11-19 14:07:50|109957.1|109907.1|109959.9|109909.9|109978.1|109928.1|109947.4|109904.3|54
1732025280000|2024-11-19 14:08:00|109958.7|109908.7|109941.8|109916.8|109964.2|109927.3|109939.4|109901.6|53
1732025290000|2024-11-19 14:08:10|109939.3|109914.3|109984.8|109959.8|109984.8|109959.8|109931.8|109906.8|53
1732025300000|2024-11-19 14:08:20|109983.6|109958.6|110007.1|109982.1|110008.1|109983.1|109983.6|109958.6|59
1732025310000|2024-11-19 14:08:30|110001.6|109976.6|109978.5|109953.5|110005.3|109980.3|109974.6|109949.6|52
1732025320000|2024-11-19 14:08:40|109979|109954|109971.8|109946.8|109987.4|109962.4|109968|109943|50
1732025330000|2024-11-19 14:08:50|109972.7|109947.7|109973.5|109948.5|109979.3|109954.3|109962.9|109937.9|54
1732025340000|2024-11-19 14:09:00|109974|109949|109983.5|109958.5|109986.9|109961.9|109968.9|109943.9|52
1732025350000|2024-11-19 14:09:10|109982.8|109957.8|109969|109944|110016.2|109991.2|109967|109942|57
1732025360000|2024-11-19 14:09:20|109968.8|109943.8|109957.5|109932.5|109968.8|109943.8|109952.7|109927.7|39
1732025370000|2024-11-19 14:09:30|109957.8|109932.8|109994.2|109969.2|110002.3|109977.3|109957.8|109932.8|41
1732025380000|2024-11-19 14:09:40|109995.5|109970.5|109987.6|109962.6|109996.8|109971.8|109982.9|109957.9|31
1732025390000|2024-11-19 14:09:50|109985.8|109960.8|109983.3|109958.3|109985.8|109960.8|109965.8|109940.8|52
1732025400000|2024-11-19 14:10:00|109984.5|109959.5|109952.6|109927.6|109994.8|109969.8|109952.6|109927.6|48
1732025410000|2024-11-19 14:10:10|109952.7|109927.7|109945.4|109920.4|109960.6|109935.6|109944.3|109919.3|46
1732025420000|2024-11-19 14:10:20|109946.7|109921.7|109936.7|109911.7|109956.7|109931.7|109921.7|109896.7|52
1732025430000|2024-11-19 14:10:30|109932.7|109907.7|109977.4|109952.4|109980.5|109955.5|109932.7|109907.7|49
1732025440000|2024-11-19 14:10:40|109978|109953|109955.8|109930.8|109978|109953|109954.8|109929.8|38
1732025450000|2024-11-19 14:10:50|109956.9|109931.9|109997.8|109972.8|110002.3|109977.3|109954.6|109929.6|53
1732025460000|2024-11-19 14:11:00|109996|109971|110004.1|109979.1|110016.4|109991.4|109995.2|109970.2|45
1732025470000|2024-11-19 14:11:10|110005.3|109980.3|110001.4|109976.4|110006.6|109981.6|109978.3|109953.3|56
1732025480000|2024-11-19 14:11:20|110001.5|109976.5|109998.1|109973.1|110002|109977|109992.1|109967.1|46
1732025490000|2024-11-19 14:11:30|109997.6|109972.6|110013.4|109988.4|110019|109994|109995.3|109970.3|34
1732025500000|2024-11-19 14:11:40|110014.7|109989.7|110029|110004|110031.3|110006.3|110002.5|109977.5|40
1732025510000|2024-11-19 14:11:50|110031.4|110006.4|110032.1|110007.1|110039.7|110014.7|110029.8|110004.8|41
1732025520000|2024-11-19 14:12:00|110031.5|110006.5|110030|110005|110036.8|110011.8|110021.5|109996.5|48
1732025530000|2024-11-19 14:12:10|110031|110006|110053.4|110028.4|110057.4|110032.4|110031|110006|53
1732025540000|2024-11-19 14:12:20|110052.4|110027.4|110029.7|110004.7|110052.4|110027.4|110026.5|110001.5|51
1732025550000|2024-11-19 14:12:30|110025.8|110000.8|110000|109975|110025.8|110000.8|109999.5|109974.5|54
1732025560000|2024-11-19 14:12:40|109999|109974|109994.8|109969.8|110003.2|109978.2|109990.3|109965.3|41
1732025570000|2024-11-19 14:12:50|109995.3|109970.3|109984.8|109959.8|109996.3|109971.3|109984.8|109959.8|27
1732025580000|2024-11-19 14:13:00|109984.6|109959.6|109978.7|109953.7|109997.9|109972.9|109969.1|109944.1|55
1732025590000|2024-11-19 14:13:10|109973.8|109948.8|109941.9|109916.9|109973.8|109948.8|109940.7|109915.7|40
1732025600000|2024-11-19 14:13:20|109944.3|109919.3|109929.7|109904.7|109944.3|109919.3|109927|109902|44
1732025610000|2024-11-19 14:13:30|109931.5|109906.5|109929.7|109904.7|109946.8|109921.8|109925.1|109900.1|49
1732025620000|2024-11-19 14:13:40|109931.6|109906.6|109920.6|109895.6|109940.9|109915.9|109920.6|109895.6|39
1732025630000|2024-11-19 14:13:50|109921.3|109896.3|109877.5|109852.5|109922.1|109897.1|109877.5|109852.5|53
1732025640000|2024-11-19 14:14:00|109881.7|109856.7|109899.1|109874.1|109901.7|109876.7|109881.7|109856.7|53
1732025650000|2024-11-19 14:14:10|109900.3|109875.3|109882.9|109857.9|109900.3|109875.3|109871.4|109846.4|47
1732025660000|2024-11-19 14:14:20|109881.1|109856.1|109891.9|109866.9|109901.5|109876.5|109881.1|109856.1|52
1732025670000|2024-11-19 14:14:30|109891.7|109866.7|109887.5|109862.5|109891.7|109866.7|109885.5|109860.5|33
1732025680000|2024-11-19 14:14:40|109888.4|109863.4|109892.8|109867.8|109896.4|109871.4|109878|109853|39
1732025690000|2024-11-19 14:14:50|109894.2|109869.2|109907.7|109882.7|109907.7|109882.7|109887|109862|43
1732025700000|2024-11-19 14:15:00|109906.5|109881.5|109915.4|109890.4|109917.7|109892.7|109900.9|109875.9|36
1732025710000|2024-11-19 14:15:10|109911.5|109886.5|109905.8|109880.8|109911.5|109886.5|109901.9|109876.9|39
1732025720000|2024-11-19 14:15:20|109906.4|109881.4|109898.4|109873.4|109907.4|109882.4|109893.8|109868.8|43
1732025730000|2024-11-19 14:15:30|109898.6|109873.6|109901.2|109876.2|109902.4|109877.4|109893.2|109868.2|34
1732025740000|2024-11-19 14:15:40|109900.9|109875.9|109905.3|109880.3|109923.4|109898.4|109897.9|109872.9|53
1732025750000|2024-11-19 14:15:50|109905.1|109880.1|109899.8|109874.8|109908.6|109883.6|109897|109872|32
1732025760000|2024-11-19 14:16:00|109901.9|109876.9|109902.7|109877.7|109906.9|109881.9|109895|109870|47
1732025770000|2024-11-19 14:16:10|109900.3|109875.3|109910.5|109885.5|109915.4|109890.4|109879.1|109854.1|51
1732025780000|2024-11-19 14:16:20|109911|109886|109908.8|109883.8|109915.7|109890.7|109901.8|109876.8|38
1732025790000|2024-11-19 14:16:30|109909.2|109884.2|109908.9|109883.9|109911.2|109886.2|109903.4|109878.4|34
1732025800000|2024-11-19 14:16:40|109910.4|109885.4|109909.7|109884.7|109912|109887|109899.4|109874.4|33
1732025810000|2024-11-19 14:16:50|109908.5|109883.5|109898.9|109873.9|109908.5|109883.5|109897.1|109872.1|31
1732025820000|2024-11-19 14:17:00|109897.5|109872.5|109887.7|109862.7|109902.2|109877.2|109886.4|109861.4|38
1732025830000|2024-11-19 14:17:10|109890.2|109865.2|109882.2|109857.2|109890.8|109865.8|109861.3|109836.3|44
1732025840000|2024-11-19 14:17:20|109882.3|109857.3|109878|109853|109884.1|109859.1|109857.5|109832.5|38
1732025850000|2024-11-19 14:17:30|109878.9|109853.9|109861.2|109836.2|109880.4|109855.4|109860|109835|21
1732025860000|2024-11-19 14:17:40|109861|109836|109848.4|109823.4|109861.2|109836.2|109848.4|109823.4|24
1732025870000|2024-11-19 14:17:50|109848|109823|109849.9|109824.9|109850.7|109825.7|109836.6|109811.6|37
1732025880000|2024-11-19 14:18:00|109852.8|109827.8|109883.6|109858.6|109883.6|109858.6|109852.8|109827.8|41
1732025890000|2024-11-19 14:18:10|109883.3|109858.3|109905.8|109880.8|109908.2|109883.2|109882.1|109857.1|35
1732025900000|2024-11-19 14:18:20|109904.5|109879.5|109894.2|109869.2|109910.8|109885.8|109874.1|109849.1|47
1732025910000|2024-11-19 14:18:30|109895.6|109870.6|109883.7|109858.7|109895.6|109870.6|109879.7|109854.7|24
1732025920000|2024-11-19 14:18:40|109882.3|109857.3|109890.4|109865.4|109892.5|109867.5|109880.2|109855.2|21
1732025930000|2024-11-19 14:18:50|109891.2|109866.2|109884.3|109859.3|109891.2|109866.2|109879.8|109854.8|21
1732025940000|2024-11-19 14:19:00|109884.6|109859.6|109900.9|109875.9|109902.8|109877.8|109881|109856|30
1732025950000|2024-11-19 14:19:10|109902.2|109877.2|109911.6|109886.6|109911.9|109886.9|109898.2|109873.2|31
1732025960000|2024-11-19 14:19:20|109912.3|109887.3|109915.8|109890.8|109927.5|109902.5|109909.4|109884.4|36
1732025970000|2024-11-19 14:19:30|109914.9|109889.9|109925.6|109900.6|109931|109906|109914.9|109889.9|26
1732025980000|2024-11-19 14:19:40|109925.2|109900.2|109910.2|109885.2|109931.5|109906.5|109909.8|109884.8|43
1732025990000|2024-11-19 14:19:50|109910.8|109885.8|109917.6|109892.6|109924.2|109899.2|109910.8|109885.8|28
1732026000000|2024-11-19 14:20:00|109918.3|109893.3|109920.3|109895.3|109929.8|109904.8|109911.8|109886.8|38
1732026010000|2024-11-19 14:20:10|109921.1|109896.1|109916.2|109891.2|109928.2|109903.2|109912.9|109887.9|31
1732026020000|2024-11-19 14:20:20|109914.5|109889.5|109925.1|109900.1|109925.1|109900.1|109908.4|109883.4|45
1732026030000|2024-11-19 14:20:30|109924.9|109899.9|109922.9|109897.9|109926.8|109901.8|109915.1|109890.1|31
1732026040000|2024-11-19 14:20:40|109921.3|109896.3|109921.2|109896.2|109927.1|109902.1|109920.5|109895.5|28
1732026050000|2024-11-19 14:20:50|109923.4|109898.4|109904.9|109879.9|109925|109900|109904.9|109879.9|31
1732026060000|2024-11-19 14:21:00|109905.2|109880.2|109917.2|109892.2|109919.1|109894.1|109895|109870|23
1732026070000|2024-11-19 14:21:10|109917.3|109892.3|109906.2|109881.2|109923.7|109898.7|109904.1|109879.1|37
1732026080000|2024-11-19 14:21:20|109908.5|109883.5|109884.2|109859.2|109910.8|109885.8|109884.2|109859.2|35
1732026090000|2024-11-19 14:21:30|109882.9|109857.9|109882.2|109857.2|109885.5|109860.5|109871.1|109846.1|28
1732026100000|2024-11-19 14:21:40|109884.4|109859.4|109872.3|109847.3|109891.3|109866.3|109861|109836|44
1732026110000|2024-11-19 14:21:50|109873.6|109848.6|109888.2|109863.2|109891|109866|109872.2|109847.2|40
1732026120000|2024-11-19 14:22:00|109886.2|109861.2|109868.6|109843.6|109896.2|109871.2|109866.6|109841.6|46
1732026130000|2024-11-19 14:22:10|109868.8|109843.8|109867.5|109842.5|109875.1|109850.1|109856.5|109831.5|40
1732026140000|2024-11-19 14:22:20|109869|109844|109893.4|109868.4|109910.4|109868.4|109862.3|109837.3|37
1732026150000|2024-11-19 14:22:30|109892.5|109867.5|109908.3|109883.3|109908.3|109883.3|109888|109863|56
1732026160000|2024-11-19 14:22:40|109905.8|109880.8|109898.7|109873.7|109910.4|109885.4|109894.4|109869.4|47
1732026170000|2024-11-19 14:22:50|109897.4|109872.4|109910.2|109885.2|109911.1|109886.1|109895.9|109870.9|45
1732026180000|2024-11-19 14:23:00|109908.2|109883.2|109912.4|109887.4|109918.9|109893.9|109907|109882|41
1732026190000|2024-11-19 14:23:10|109910.8|109885.8|109894.5|109869.5|109917.2|109892.2|109891.8|109866.8|35
1732026200000|2024-11-19 14:23:20|109893.9|109868.9|109900|109850|109902|109869.5|109879.6|109847.1|42
1732026210000|2024-11-19 14:23:30|109899.7|109849.7|109912.1|109862.1|109922.9|109872.9|109899.7|109849.7|54
1732026220000|2024-11-19 14:23:40|109910.8|109860.8|109916.5|109866.5|109917.3|109867.3|109902.5|109852.5|44
1732026230000|2024-11-19 14:23:50|109916.3|109866.3|109909.6|109859.6|109929.1|109879.1|109905.2|109855.2|40
1732026240000|2024-11-19 14:24:00|109909.8|109859.8|109886.1|109861.1|109913.7|109879.3|109879.9|109854.9|46
1732026250000|2024-11-19 14:24:10|109886|109861|109911.8|109886.8|109914.7|109889.7|109886|109861|34
1732026260000|2024-11-19 14:24:20|109912.6|109887.6|109870.6|109845.6|109912.6|109887.6|109869.1|109844.1|44
1732026270000|2024-11-19 14:24:30|109869.3|109844.3|109891.9|109866.9|109891.9|109866.9|109869.3|109844.3|34
1732026280000|2024-11-19 14:24:40|109891.1|109866.1|109888|109863|109904.2|109879.2|109883.6|109858.6|47
1732026290000|2024-11-19 14:24:50|109887.3|109862.3|109907.8|109882.8|109908.7|109883.7|109887.3|109862.3|27
1732026300000|2024-11-19 14:25:00|109904.4|109879.4|109912|109887|109912.6|109887.6|109891.9|109866.9|37
1732026310000|2024-11-19 14:25:10|109912.5|109887.5|109932.3|109907.3|109933|109908|109912.5|109887.5|34
1732026320000|2024-11-19 14:25:20|109929|109904|109911|109886|109929|109904|109907.4|109882.4|34
1732026330000|2024-11-19 14:25:30|109909.2|109884.2|109899.6|109874.6|109911.1|109886.1|109892.7|109867.7|37
1732026340000|2024-11-19 14:25:40|109899.7|109874.7|109912.8|109887.8|109913.3|109888.3|109899.7|109874.7|25
1732026350000|2024-11-19 14:25:50|109912.4|109887.4|109921.4|109896.4|109925.8|109900.8|109910.3|109885.3|27
1732026360000|2024-11-19 14:26:00|109921.7|109896.7|109935.9|109910.9|109938.3|109913.3|109921.7|109896.7|44
1732026370000|2024-11-19 14:26:10|109933.2|109908.2|109919.8|109894.8|109941.6|109916.6|109918.6|109893.6|39
1732026380000|2024-11-19 14:26:20|109919.4|109894.4|109909.6|109884.6|109919.6|109894.6|109905.2|109880.2|34
1732026390000|2024-11-19 14:26:30|109906.5|109881.5|109902.8|109877.8|109910.3|109885.3|109898.2|109873.2|35
1732026400000|2024-11-19 14:26:40|109901.3|109876.3|109916.8|109891.8|109917.2|109892.2|109900.3|109875.3|31
1732026410000|2024-11-19 14:26:50|109917.9|109892.9|109917.1|109892.1|109923.6|109898.6|109916.6|109891.6|14
1732026420000|2024-11-19 14:27:00|109917|109892|109892.8|109867.8|109921.3|109896.3|109887.2|109862.2|35
1732026430000|2024-11-19 14:27:10|109891.8|109866.8|109921.5|109896.5|109921.5|109896.5|109891.8|109866.8|38
1732026440000|2024-11-19 14:27:20|109920.7|109895.7|109914.7|109889.7|109920.7|109895.7|109908.1|109883.1|26
1732026450000|2024-11-19 14:27:30|109914.6|109889.6|109917.4|109892.4|109917.4|109892.4|109901.3|109876.3|34
1732026460000|2024-11-19 14:27:40|109916.6|109891.6|109903.7|109878.7|109916.7|109891.7|109899.4|109874.4|34
1732026470000|2024-11-19 14:27:50|109905|109880|109888.6|109863.6|109907.6|109882.6|109886.7|109861.7|35
1732026480000|2024-11-19 14:28:00|109886.9|109861.9|109892.7|109867.7|109894.9|109869.9|109884|109859|42
1732026490000|2024-11-19 14:28:10|109893.9|109868.9|109894.7|109869.7|109897|109872|109883.6|109858.6|46
1732026500000|2024-11-19 14:28:20|109894.1|109869.1|109892|109867|109902.9|109877.9|109880.2|109855.2|39
1732026510000|2024-11-19 14:28:30|109891.8|109866.8|109871.3|109846.3|109891.8|109866.8|109866.1|109841.1|19
1732026520000|2024-11-19 14:28:40|109873.1|109848.1|109877.8|109852.8|109878.5|109853.5|109866.9|109841.9|26
1732026530000|2024-11-19 14:28:50|109877.4|109852.4|109861.7|109836.7|109877.4|109852.4|109858.5|109833.5|25
1732026540000|2024-11-19 14:29:00|109862.9|109837.9|109859.6|109834.6|109866.7|109841.7|109854.5|109829.5|28
1732026550000|2024-11-19 14:29:10|109855.4|109830.4|109846.4|109821.4|109855.4|109830.4|109842.6|109817.6|17
1732026560000|2024-11-19 14:29:20|109847.4|109822.4|109848.6|109823.6|109849.6|109824.6|109842.2|109817.2|24
1732026570000|2024-11-19 14:29:30|109846|109821|109835|109810|109846|109821|109835|109810|20
1732026580000|2024-11-19 14:29:40|109833.7|109808.7|109835|109810|109846.8|109821.8|109832.1|109807.1|29
1732026590000|2024-11-19 14:29:50|109835.8|109810.8|109803.3|109778.3|109841.5|109816.5|109800.5|109775.5|48
1732026600000|2024-11-19 14:30:00|109791.6|109766.6|109798.9|109773.9|109801.7|109776.7|109769.4|109744.4|54
1732026610000|2024-11-19 14:30:10|109798.3|109773.3|109806.1|109781.1|109810.5|109785.5|109793.8|109768.8|41
1732026620000|2024-11-19 14:30:20|109807.9|109782.9|109825.4|109800.4|109826|109801|109805.5|109780.5|41
1732026630000|2024-11-19 14:30:30|109824.4|109799.4|109783.3|109758.3|109824.4|109799.4|109775.9|109750.9|46
1732026640000|2024-11-19 14:30:40|109783.9|109758.9|109806.3|109781.3|109812.2|109787.2|109783.9|109758.9|39
1732026650000|2024-11-19 14:30:50|109808.2|109783.2|109792.3|109767.3|109811.3|109786.3|109773.7|109748.7|50
1732026660000|2024-11-19 14:31:00|109793.9|109768.9|109788.9|109763.9|109794.3|109769.3|109782.1|109757.1|29
1732026670000|2024-11-19 14:31:10|109791|109766|109801.4|109776.4|109815|109790|109788.8|109763.8|31
1732026680000|2024-11-19 14:31:20|109800.9|109775.9|109809.3|109784.3|109816.6|109791.6|109792|109767|44
1732026690000|2024-11-19 14:31:30|109810.7|109785.7|109806.9|109781.9|109818.5|109793.5|109793.5|109768.5|49
1732026700000|2024-11-19 14:31:40|109808.1|109783.1|109812.6|109787.6|109833.8|109808.8|109808.1|109783.1|40
1732026710000|2024-11-19 14:31:50|109814.5|109789.5|109773.6|109748.6|109814.5|109789.5|109773.6|109748.6|42
1732026720000|2024-11-19 14:32:00|109774.5|109749.5|109778.5|109753.5|109790.9|109765.9|109774.5|109749.5|40
1732026730000|2024-11-19 14:32:10|109778.1|109753.1|109761.1|109736.1|109778.1|109753.1|109756.7|109731.7|40
1732026740000|2024-11-19 14:32:20|109762.2|109737.2|109770.5|109745.5|109778.7|109753.7|109762.2|109737.2|41
1732026750000|2024-11-19 14:32:30|109769.5|109744.5|109781.4|109756.4|109781.4|109756.4|109762|109737|33
1732026760000|2024-11-19 14:32:40|109780.5|109755.5|109796.6|109771.6|109796.6|109771.6|109773.2|109748.2|51
1732026770000|2024-11-19 14:32:50|109798.1|109773.1|109794.3|109769.3|109803.5|109778.5|109794.1|109769.1|35
1732026780000|2024-11-19 14:33:00|109798.8|109773.8|109810.4|109785.4|109817.1|109792.1|109797.9|109772.9|47
1732026790000|2024-11-19 14:33:10|109810.3|109785.3|109806.8|109781.8|109815.6|109790.6|109802.2|109777.2|47
1732026800000|2024-11-19 14:33:20|109807|109782|109807.9|109782.9|109817.6|109792.6|109804.1|109779.1|37
1732026810000|2024-11-19 14:33:30|109809.7|109784.7|109822.7|109797.7|109822.7|109797.7|109804.6|109779.6|44
1732026820000|2024-11-19 14:33:40|109822.6|109797.6|109838.8|109813.8|109842.7|109817.7|109822.5|109797.5|33
1732026830000|2024-11-19 14:33:50|109838|109813|109838.3|109813.3|109850.9|109825.9|109834|109809|37
1732026840000|2024-11-19 14:34:00|109836.6|109811.6|109824.3|109799.3|109843.1|109818.1|109822.4|109797.4|41
1732026850000|2024-11-19 14:34:10|109823.7|109798.7|109813.7|109788.7|109823.7|109798.7|109808.4|109783.4|40
1732026860000|2024-11-19 14:34:20|109813.5|109788.5|109833.9|109808.9|109836|109811|109813.5|109788.5|50
1732026870000|2024-11-19 14:34:30|109839.7|109814.7|109838.4|109813.4|109840.9|109815.9|109828.1|109803.1|26
1732026880000|2024-11-19 14:34:40|109836.3|109811.3|109836.9|109811.9|109838.4|109813.4|109829.2|109804.2|33
1732026890000|2024-11-19 14:34:50|109835.3|109810.3|109828.9|109803.9|109836.8|109811.8|109824.3|109799.3|46
1732026900000|2024-11-19 14:35:00|109828.5|109803.5|109841.1|109816.1|109849|109824|109828.5|109803.5|38
1732026910000|2024-11-19 14:35:10|109840.7|109815.7|109852|109827|109852.9|109827.9|109839.7|109814.7|24
1732026920000|2024-11-19 14:35:20|109850.8|109825.8|109867.4|109842.4|109871.3|109846.3|109850.6|109825.6|33
1732026930000|2024-11-19 14:35:30|109866.2|109841.2|109899.8|109874.8|109900.6|109875.6|109866.2|109841.2|41
1732026940000|2024-11-19 14:35:40|109906.4|109881.4|109903.6|109878.6|109915.6|109890.6|109903.6|109878.6|34
1732026950000|2024-11-19 14:35:50|109903.1|109878.1|109857.7|109832.7|109903.1|109878.1|109857.7|109832.7|36
1732026960000|2024-11-19 14:36:00|109859.9|109834.9|109880.3|109855.3|109882.1|109857.1|109856.7|109831.7|47
1732026970000|2024-11-19 14:36:10|109881.4|109856.4|109874.1|109849.1|109882.4|109857.4|109864.4|109839.4|41
1732026980000|2024-11-19 14:36:20|109873.4|109848.4|109836.8|109811.8|109873.4|109848.4|109830.1|109805.1|44
1732026990000|2024-11-19 14:36:30|109838.4|109813.4|109824|109799|109840.4|109815.4|109821.3|109796.3|31
1732027000000|2024-11-19 14:36:40|109822.1|109797.1|109847.5|109822.5|109849.8|109824.8|109820.6|109795.6|42
1732027010000|2024-11-19 14:36:50|109848.5|109823.5|109846.1|109821.1|109849.9|109824.9|109837.4|109812.4|32
1732027020000|2024-11-19 14:37:00|109845.6|109820.6|109847.1|109822.1|109852.5|109827.5|109837.2|109812.2|46
1732027030000|2024-11-19 14:37:10|109847.3|109822.3|109833.5|109808.5|109847.3|109822.3|109823|109798|47
1732027040000|2024-11-19 14:37:20|109832.1|109807.1|109814.9|109789.9|109837.7|109812.7|109805.7|109780.7|45
1732027050000|2024-11-19 14:37:30|109816.2|109791.2|109843.6|109818.6|109843.6|109818.6|109816.2|109791.2|36
1732027060000|2024-11-19 14:37:40|109842.9|109817.9|109852.7|109827.7|109855|109830|109835|109810|39
1732027070000|2024-11-19 14:37:50|109851.7|109826.7|109848.5|109823.5|109851.7|109826.7|109846.4|109821.4|20
1732027080000|2024-11-19 14:38:00|109848.3|109823.3|109820.1|109795.1|109848.3|109823.3|109818.1|109793.1|47
1732027090000|2024-11-19 14:38:10|109821.3|109796.3|109839.4|109814.4|109843.7|109818.7|109821.3|109796.3|39
1732027100000|2024-11-19 14:38:20|109840.3|109815.3|109827.5|109802.5|109841.4|109816.4|109826.7|109801.7|32
1732027110000|2024-11-19 14:38:30|109827.6|109802.6|109824.3|109799.3|109827.7|109802.7|109806.1|109781.1|35
1732027120000|2024-11-19 14:38:40|109823.2|109798.2|109832|109807|109837.6|109812.6|109822.8|109797.8|32
1732027130000|2024-11-19 14:38:50|109832.6|109807.6|109823.8|109798.8|109834.4|109809.4|109822.4|109797.4|32
1732027140000|2024-11-19 14:39:00|109823.7|109798.7|109822|109797|109828.2|109803.2|109811.3|109786.3|41
1732027150000|2024-11-19 14:39:10|109826.2|109801.2|109830.4|109805.4|109832.9|109807.9|109822.1|109797.1|20
1732027160000|2024-11-19 14:39:20|109831.8|109806.8|109848.2|109823.2|109853.5|109828.5|109831.8|109806.8|27
1732027170000|2024-11-19 14:39:30|109848.4|109823.4|109860.8|109835.8|109865.8|109840.8|109847.9|109822.9|28
1732027180000|2024-11-19 14:39:40|109858.8|109833.8|109844.2|109819.2|109863.3|109838.3|109844.2|109819.2|39
1732027190000|2024-11-19 14:39:50|109844.1|109819.1|109831.5|109806.5|109853.8|109828.8|109831.5|109806.5|33
1732027200000|2024-11-19 14:40:00|109832.8|109807.8|109839.5|109814.5|109852.8|109827.8|109830.3|109805.3|39
1732027210000|2024-11-19 14:40:10|109839.8|109814.8|109839|109814|109845.9|109820.9|109832.3|109807.3|36
1732027220000|2024-11-19 14:40:20|109838.9|109813.9|109845.3|109820.3|109847.8|109822.8|109838.9|109813.9|40
1732027230000|2024-11-19 14:40:30|109846|109821|109858.9|109833.9|109865.7|109840.7|109846|109821|45
1732027240000|2024-11-19 14:40:40|109857.4|109832.4|109849.7|109824.7|109857.8|109832.8|109849.6|109824.6|36
1732027250000|2024-11-19 14:40:50|109853.3|109828.3|109844.7|109819.7|109856.8|109831.8|109843.7|109818.7|21
1732027260000|2024-11-19 14:41:00|109846.1|109821.1|109843.9|109818.9|109848.8|109823.8|109838.5|109813.5|27
1732027270000|2024-11-19 14:41:10|109843.6|109818.6|109848.8|109823.8|109853.3|109828.3|109843.1|109818.1|40
1732027280000|2024-11-19 14:41:20|109847.7|109822.7|109828.1|109803.1|109852.8|109827.8|109828.1|109803.1|35
1732027290000|2024-11-19 14:41:30|109826.6|109801.6|109824.4|109799.4|109829.4|109804.4|109822.8|109797.8|35
1732027300000|2024-11-19 14:41:40|109824.5|109799.5|109782.7|109757.7|109828.7|109803.7|109782.7|109757.7|53
1732027310000|2024-11-19 14:41:50|109781.8|109756.8|109791.9|109766.9|109792.3|109767.3|109774.8|109749.8|40
1732027320000|2024-11-19 14:42:00|109791.6|109766.6|109788.6|109763.6|109792.1|109767.1|109779.7|109754.7|36
1732027330000|2024-11-19 14:42:10|109790.4|109765.4|109783.5|109758.5|109792.4|109767.4|109775.8|109750.8|20
1732027340000|2024-11-19 14:42:20|109783.2|109758.2|109797.6|109772.6|109800.1|109775.1|109780.8|109755.8|26
1732027350000|2024-11-19 14:42:30|109795.3|109770.3|109796.2|109771.2|109811.3|109786.3|109784.8|109759.8|52
1732027360000|2024-11-19 14:42:40|109796|109771|109810.2|109785.2|109817.7|109792.7|109791.5|109766.5|32
1732027370000|2024-11-19 14:42:50|109809.4|109784.4|109800.7|109775.7|109810.1|109785.1|109792|109767|33
1732027380000|2024-11-19 14:43:00|109802|109777|109778.7|109753.7|109802|109777|109778.3|109753.3|41
1732027390000|2024-11-19 14:43:10|109778.9|109753.9|109792.3|109767.3|109793.9|109768.9|109775|109750|27
1732027400000|2024-11-19 14:43:20|109798.3|109773.3|109799.2|109774.2|109803.9|109778.9|109790.1|109765.1|29
1732027410000|2024-11-19 14:43:30|109798.4|109773.4|109797.3|109772.3|109803.1|109778.1|109783.9|109758.9|38
1732027420000|2024-11-19 14:43:40|109796.2|109771.2|109808.1|109783.1|109811.7|109786.7|109796.1|109771.1|28
1732027430000|2024-11-19 14:43:50|109807|109782|109821.8|109796.8|109824.9|109799.9|109802.2|109777.2|35
1732027440000|2024-11-19 14:44:00|109821.7|109796.7|109847.7|109822.7|109852.1|109827.1|109820.3|109795.3|41
1732027450000|2024-11-19 14:44:10|109847.6|109822.6|109838.3|109813.3|109850.6|109825.6|109838.3|109813.3|26
1732027460000|2024-11-19 14:44:20|109838.6|109813.6|109840.6|109815.6|109840.6|109815.6|109831.6|109806.6|17
1732027470000|2024-11-19 14:44:30|109840.7|109815.7|109826.6|109801.6|109846.3|109821.3|109824.4|109799.4|38
1732027480000|2024-11-19 14:44:40|109826.3|109801.3|109830.7|109805.7|109832.4|109807.4|109824|109799|27
1732027490000|2024-11-19 14:44:50|109838.5|109813.5|109834.1|109809.1|109850.5|109825.5|109832.3|109807.3|37
1732027500000|2024-11-19 14:45:00|109833.4|109808.4|109829.7|109804.7|109841.5|109816.5|109828.6|109803.6|32
1732027510000|2024-11-19 14:45:10|109830.8|109805.8|109844.8|109819.8|109844.8|109819.8|109830.4|109805.4|31
1732027520000|2024-11-19 14:45:20|109843.3|109818.3|109822.4|109797.4|109843.7|109818.7|109816.6|109791.6|38
1732027530000|2024-11-19 14:45:30|109821.9|109796.9|109831.5|109806.5|109841.9|109816.9|109821.9|109796.9|29
1732027540000|2024-11-19 14:45:40|109832.7|109807.7|109836.3|109811.3|109838.9|109813.9|109828.3|109803.3|24
1732027550000|2024-11-19 14:45:50|109836.4|109811.4|109820.7|109795.7|109836.4|109811.4|109819.1|109794.1|33
1732027560000|2024-11-19 14:46:00|109819.5|109794.5|109832.3|109807.3|109840.4|109815.4|109819.5|109794.5|39
1732027570000|2024-11-19 14:46:10|109832.2|109807.2|109823.4|109798.4|109832.2|109807.2|109817.4|109792.4|24
1732027580000|2024-11-19 14:46:20|109820.7|109795.7|109811.4|109786.4|109836.1|109811.1|109811.4|109786.4|35
1732027590000|2024-11-19 14:46:30|109810.2|109785.2|109810.2|109785.2|109811.9|109786.9|109804.4|109779.4|29
1732027600000|2024-11-19 14:46:40|109810|109785|109798.2|109773.2|109810|109785|109796|109771|23
1732027610000|2024-11-19 14:46:50|109795.1|109770.1|109779.2|109754.2|109796.3|109771.3|109767.6|109742.6|48
1732027620000|2024-11-19 14:47:00|109781.1|109756.1|109805.5|109780.5|109805.5|109780.5|109781.1|109756.1|38
1732027630000|2024-11-19 14:47:10|109805.6|109780.6|109806.3|109781.3|109810.3|109785.3|109792.6|109767.6|39
1732027640000|2024-11-19 14:47:20|109809|109784|109822.4|109797.4|109828.5|109803.5|109801.1|109776.1|57
1732027650000|2024-11-19 14:47:30|109823.1|109798.1|109830.1|109805.1|109846.8|109821.8|109809.6|109784.6|53
1732027660000|2024-11-19 14:47:40|109830.6|109805.6|109839.2|109814.2|109839.2|109814.2|109827.5|109802.5|58
1732027670000|2024-11-19 14:47:50|109836.3|109811.3|109832.7|109807.7|109840.1|109815.1|109819.2|109794.2|49
1732027680000|2024-11-19 14:48:00|109831.2|109806.2|109852|109827|109862.6|109837.6|109831.2|109806.2|47
1732027690000|2024-11-19 14:48:10|109851.6|109826.6|109850.5|109825.5|109862.9|109837.9|109847|109822|40
1732027700000|2024-11-19 14:48:20|109858.7|109833.7|109865.9|109840.9|109867|109842|109854|109829|33
1732027710000|2024-11-19 14:48:30|109865.8|109840.8|109850.9|109825.9|109866.2|109841.2|109850.7|109825.7|37
1732027720000|2024-11-19 14:48:40|109848.7|109823.7|109856.1|109831.1|109860|109835|109848.7|109823.7|38
1732027730000|2024-11-19 14:48:50|109853.6|109828.6|109858.9|109833.9|109870.6|109845.6|109846.1|109821.1|51
1732027740000|2024-11-19 14:49:00|109864.6|109839.6|109854.7|109829.7|109867.1|109842.1|109849.9|109824.9|36
1732027750000|2024-11-19 14:49:10|109852.3|109827.3|109853.9|109828.9|109854.7|109829.7|109845.5|109820.5|32
1732027760000|2024-11-19 14:49:20|109853.6|109828.6|109863.9|109838.9|109863.9|109838.9|109845.3|109820.3|37
1732027770000|2024-11-19 14:49:30|109861.5|109836.5|109865.2|109840.2|109874.2|109849.2|109858.9|109833.9|37
1732027780000|2024-11-19 14:49:40|109865.1|109840.1|109856.5|109831.5|109865.3|109840.3|109849.5|109824.5|36
1732027790000|2024-11-19 14:49:50|109855.8|109830.8|109868.7|109843.7|109872.2|109847.2|109850.9|109825.9|42
1732027800000|2024-11-19 14:50:00|109867.6|109842.6|109886.3|109861.3|109886.3|109861.3|109856.7|109831.7|41
1732027810000|2024-11-19 14:50:10|109889.9|109864.9|109879.8|109854.8|109894.3|109869.3|109874.5|109849.5|34
1732027820000|2024-11-19 14:50:20|109880.8|109855.8|109896.2|109871.2|109901.1|109876.1|109880.8|109855.8|33
1732027830000|2024-11-19 14:50:30|109895.1|109870.1|109904|109879|109904.2|109879.2|109889.6|109864.6|32
1732027840000|2024-11-19 14:50:40|109903.9|109878.9|109920.7|109895.7|109922.8|109897.8|109903.9|109878.9|34
1732027850000|2024-11-19 14:50:50|109920.6|109895.6|109904.4|109879.4|109929.9|109904.9|109900.7|109875.7|33
1732027860000|2024-11-19 14:51:00|109903.2|109878.2|109896.2|109871.2|109908.4|109883.4|109890.2|109865.2|41
1732027870000|2024-11-19 14:51:10|109897.3|109872.3|109860|109835|109899.1|109874.1|109860|109835|49
1732027880000|2024-11-19 14:51:20|109862.3|109837.3|109836.4|109811.4|109862.3|109837.3|109832.2|109807.2|36
1732027890000|2024-11-19 14:51:30|109835.4|109810.4|109803.4|109778.4|109835.4|109810.4|109803.2|109778.2|41
1732027900000|2024-11-19 14:51:40|109801|109776|109798.3|109773.3|109805.1|109780.1|109791.6|109766.6|53
1732027910000|2024-11-19 14:51:50|109792.1|109767.1|109805.6|109780.6|109815.6|109790.6|109790.8|109765.8|48
1732027920000|2024-11-19 14:52:00|109806.7|109781.7|109829|109804|109832.5|109807.5|109805.6|109780.6|34
1732027930000|2024-11-19 14:52:10|109829.6|109804.6|109832.4|109807.4|109834.8|109809.8|109826.7|109801.7|39
1732027940000|2024-11-19 14:52:20|109832.3|109807.3|109827.7|109802.7|109842.1|109817.1|109827.7|109802.7|31
1732027950000|2024-11-19 14:52:30|109824.7|109799.7|109807.1|109782.1|109824.7|109799.7|109803.4|109778.4|27
1732027960000|2024-11-19 14:52:40|109807.9|109782.9|109825.3|109800.3|109855.3|109805.3|109807.9|109782.9|39
1732027970000|2024-11-19 14:52:50|109824.4|109799.4|109796.3|109771.3|109830.2|109805.2|109796.3|109771.3|35
1732027980000|2024-11-19 14:53:00|109796.9|109771.9|109790.9|109765.9|109799.7|109774.7|109773.6|109748.6|38
1732027990000|2024-11-19 14:53:10|109789.7|109764.7|109789.7|109764.7|109791.7|109766.7|109784.8|109759.8|24
1732028000000|2024-11-19 14:53:20|109790|109765|109825.3|109800.3|109828.1|109803.1|109775|109750|24
1732028010000|2024-11-19 14:53:30|109828.8|109803.8|109855.4|109830.4|109859.9|109834.9|109821.3|109796.3|48
1732028020000|2024-11-19 14:53:40|109855.5|109830.5|109861|109836|109865.5|109840.5|109855.5|109830.5|43
1732028030000|2024-11-19 14:53:50|109861.1|109836.1|109889.3|109864.3|109890.8|109865.8|109860.3|109835.3|52
1732028040000|2024-11-19 14:54:00|109887.3|109862.3|109858.4|109833.4|109887.3|109862.3|109844.9|109819.9|49
1732028050000|2024-11-19 14:54:10|109850.6|109825.6|109839.3|109814.3|109850.6|109825.6|109836.3|109811.3|31
1732028060000|2024-11-19 14:54:20|109836.4|109811.4|109844.2|109819.2|109848.8|109823.8|109836.4|109811.4|28
1732028070000|2024-11-19 14:54:30|109845.3|109820.3|109853.3|109828.3|109854.8|109829.8|109845.3|109820.3|31
1732028080000|2024-11-19 14:54:40|109854.3|109829.3|109877.6|109852.6|109888.2|109863.2|109853.9|109828.9|31
1732028090000|2024-11-19 14:54:50|109876.5|109851.5|109904.8|109879.8|109913.7|109888.7|109876.5|109851.5|49
1732028100000|2024-11-19 14:55:00|109905.2|109880.2|109910.4|109885.4|109925.1|109890.3|109901.7|109865.4|47
1732028110000|2024-11-19 14:55:10|109914|109889|109915.5|109890.5|109915.6|109890.6|109911.3|109886.3|23
1732028120000|2024-11-19 14:55:20|109916.3|109891.3|109917.1|109892.1|109923.6|109898.6|109915.1|109890.1|33
1732028130000|2024-11-19 14:55:30|109918.2|109893.2|109938.5|109913.5|109939.5|109914.5|109918.2|109893.2|31
1732028140000|2024-11-19 14:55:40|109937.3|109912.3|109958.6|109933.6|109959.7|109934.7|109936.3|109911.3|26
1732028150000|2024-11-19 14:55:50|109958.9|109933.9|109951.2|109926.2|109961|109936|109951.2|109926.2|32
1732028160000|2024-11-19 14:56:00|109950.1|109925.1|109955.2|109930.2|109955.2|109930.2|109948.2|109923.2|31
1732028170000|2024-11-19 14:56:10|109959.8|109934.8|109960.7|109935.7|109964.3|109939.3|109952.9|109927.9|33
1732028180000|2024-11-19 14:56:20|109959.9|109934.9|109940.4|109915.4|109961.1|109936.1|109938.5|109913.5|46
1732028190000|2024-11-19 14:56:30|109941.1|109916.1|109959.6|109934.6|109960.7|109935.7|109935.4|109910.4|39
1732028200000|2024-11-19 14:56:40|109958.7|109933.7|109954.6|109929.6|109960|109935|109944.7|109919.7|27
1732028210000|2024-11-19 14:56:50|109931.1|109906.1|109933.3|109908.3|109936.8|109911.8|109929.4|109904.4|21
1732028220000|2024-11-19 14:57:00|109934.4|109909.4|109934.7|109909.7|109938.7|109913.7|109933.6|109908.6|22
1732028230000|2024-11-19 14:57:10|109935.9|109910.9|109946.1|109921.1|109949.3|109924.3|109928.3|109903.3|51
1732028240000|2024-11-19 14:57:20|109947.1|109922.1|109949.9|109924.9|109952.7|109927.7|109939.5|109914.5|34
1732028250000|2024-11-19 14:57:30|109950.7|109925.7|109953.3|109928.3|109960.7|109935.7|109950.7|109925.7|28
1732028260000|2024-11-19 14:57:40|109954.5|109929.5|109965.9|109940.9|109976.4|109951.4|109954.5|109929.5|44
1732028270000|2024-11-19 14:57:50|109967.5|109942.5|109942.4|109917.4|109969.5|109944.5|109942.4|109917.4|30
1732028280000|2024-11-19 14:58:00|109943.3|109918.3|109954.9|109929.9|109954.9|109929.9|109926|109901|45
1732028290000|2024-11-19 14:58:10|109956.1|109931.1|109947.5|109922.5|109956.5|109931.5|109946.1|109921.1|44
1732028300000|2024-11-19 14:58:20|109946.3|109921.3|109935.4|109910.4|109946.3|109921.3|109928.6|109903.6|49
1732028310000|2024-11-19 14:58:30|109937.3|109912.3|109947.1|109922.1|109948|109923|109934.5|109909.5|34
1732028320000|2024-11-19 14:58:40|109948.9|109923.9|109967.7|109942.7|109969.2|109944.2|109947.1|109922.1|37
1732028330000|2024-11-19 14:58:50|109966.7|109941.7|109962.2|109937.2|109967.9|109942.9|109959.3|109934.3|21
1732028340000|2024-11-19 14:59:00|109959.3|109934.3|109958.4|109933.4|109960.3|109935.3|109945.4|109920.4|43
1732028350000|2024-11-19 14:59:10|109958.2|109933.2|109972.1|109947.1|109974|109949|109955.3|109930.3|40
1732028360000|2024-11-19 14:59:20|109971.6|109946.6|109968.8|109943.8|109973.3|109948.3|109967.2|109942.2|21
1732028370000|2024-11-19 14:59:30|109969.3|109944.3|109963.8|109938.8|109972.5|109947.5|109960.8|109935.8|39
1732028380000|2024-11-19 14:59:40|109963.4|109938.4|109966.2|109941.2|109971.3|109946.3|109960.9|109935.9|36
1732028390000|2024-11-19 14:59:50|109967.7|109942.7|109980.2|109955.2|109984.2|109959.2|109967.7|109942.7|38
1732028400000|2024-11-19 15:00:00|109978.5|109953.5|109983.8|109958.8|109994.6|109969.6|109968.5|109943.5|62
1732028410000|2024-11-19 15:00:10|109984.7|109959.7|110002.3|109977.3|110005.5|109980.5|109983.6|109958.6|61
1732028420000|2024-11-19 15:00:20|109999.3|109974.3|109991|109966|110008.6|109983.6|109991|109966|31
1732028430000|2024-11-19 15:00:30|109989.8|109964.8|110000.8|109975.8|110000.8|109975.8|109987.4|109962.4|24
1732028440000|2024-11-19 15:00:40|110008|109983|109995.2|109970.2|110009.6|109984.6|109985.8|109960.8|36
1732028450000|2024-11-19 15:00:50|109994|109969|110022.4|109997.4|110022.4|109997.4|109993|109968|28
1732028460000|2024-11-19 15:01:00|110023.2|109998.2|110004.5|109979.5|110024.8|109999.8|110003.7|109978.7|53
1732028470000|2024-11-19 15:01:10|110004.4|109979.4|109988.7|109963.7|110004.4|109979.4|109976.4|109951.4|45
1732028480000|2024-11-19 15:01:20|109990.9|109965.9|109984.8|109959.8|109994.1|109969.1|109975.9|109950.9|49
1732028490000|2024-11-19 15:01:30|109985.8|109960.8|109992.2|109967.2|109995|109970|109985.4|109960.4|20
1732028500000|2024-11-19 15:01:40|109993.6|109968.6|109989.1|109964.1|109995|109970|109973.7|109948.7|40
1732028510000|2024-11-19 15:01:50|109991|109966|109993.6|109968.6|110001.3|109976.3|109988.7|109963.7|50
1732028520000|2024-11-19 15:02:00|109992.7|109967.7|110000.6|109975.6|110001.3|109976.3|109983|109958|48
1732028530000|2024-11-19 15:02:10|110000.1|109975.1|109993.9|109968.9|110005.4|109980.4|109990.9|109965.9|38
1732028540000|2024-11-19 15:02:20|109993.7|109968.7|110003.2|109978.2|110006.7|109981.7|109991.8|109966.8|33
1732028550000|2024-11-19 15:02:30|110004.2|109979.2|110028|110003|110030.6|110005.6|110004.2|109979.2|33
1732028560000|2024-11-19 15:02:40|110028.8|110003.8|110018.8|109993.8|110028.8|110003.8|110013.3|109988.3|40
1732028570000|2024-11-19 15:02:50|110014.6|109989.6|110018.5|109993.5|110020.7|109995.7|110008.8|109983.8|35
1732028580000|2024-11-19 15:03:00|110016.8|109991.8|110027.3|110002.3|110031.8|110006.8|110016.8|109991.8|41
1732028590000|2024-11-19 15:03:10|110027.2|110002.2|110028.2|110003.2|110028.2|110003.2|110021.6|109996.6|24
1732028600000|2024-11-19 15:03:20|110027.7|110002.7|110029.3|110004.3|110032.1|110007.1|110027.3|110002.3|17
1732028610000|2024-11-19 15:03:30|110028.2|110003.2|110035.5|110010.5|110041.4|110016.4|110017.4|109992.4|44
1732028620000|2024-11-19 15:03:40|110035.8|110010.8|110036.6|110011.6|110040.3|110015.3|110034.1|110009.1|44
1732028630000|2024-11-19 15:03:50|110036.3|110011.3|110040.8|110015.8|110040.8|110015.8|110031.7|110006.7|27
1732028640000|2024-11-19 15:04:00|110040|110015|110032|110007|110041|110016|110027.8|110002.8|45
1732028650000|2024-11-19 15:04:10|110033.1|110008.1|110031.4|110006.4|110035.7|110010.7|110031.2|110006.2|11
1732028660000|2024-11-19 15:04:20|110031.9|110006.9|110041.7|110016.7|110041.7|110016.7|110031.2|110006.2|18
1732028670000|2024-11-19 15:04:30|110039.9|110014.9|110040.7|110015.7|110043.2|110018.2|110031.8|110006.8|35
1732028680000|2024-11-19 15:04:40|110038.5|110013.5|110059.7|110034.7|110064.5|110039.5|110038.5|110013.5|38
1732028690000|2024-11-19 15:04:50|110060.2|110035.2|110071.9|110046.9|110076.2|110051.2|110059.2|110034.2|35
1732028700000|2024-11-19 15:05:00|110070.8|110045.8|110076.1|110051.1|110077.5|110052.5|110067.2|110042.2|32
1732028710000|2024-11-19 15:05:10|110077.4|110052.4|110081.4|110056.4|110086.1|110061.1|110073|110048|43
1732028720000|2024-11-19 15:05:20|110082.6|110057.6|110077.2|110052.2|110086|110061|110073.7|110048.7|30
1732028730000|2024-11-19 15:05:30|110075.5|110050.5|110078.7|110053.7|110078.7|110053.7|110075.1|110050.1|18
1732028740000|2024-11-19 15:05:40|110079.6|110054.6|110023.3|109998.3|110080.8|110055.8|110013.8|109988.8|53
1732028750000|2024-11-19 15:05:50|110026.4|110001.4|110031|110006|110038.9|110013.9|110014.5|109989.5|42
1732028760000|2024-11-19 15:06:00|110030.1|110005.1|110059.5|110034.5|110066.3|110041.3|110026.3|110001.3|35
1732028770000|2024-11-19 15:06:10|110057.6|110032.6|110075.1|110050.1|110076.9|110051.9|110053.4|110028.4|38
1732028780000|2024-11-19 15:06:20|110073.4|110048.4|110075.7|110050.7|110078.5|110053.5|110068.9|110043.9|37
1732028790000|2024-11-19 15:06:30|110080.8|110055.8|110089.9|110064.9|110089.9|110064.9|110077.4|110052.4|40
1732028800000|2024-11-19 15:06:40|110088.4|110063.4|110076.3|110051.3|110089.8|110064.8|110075.8|110050.8|31
1732028810000|2024-11-19 15:06:50|110075.8|110050.8|110080.4|110055.4|110081.1|110056.1|110067.9|110042.9|26
1732028820000|2024-11-19 15:07:00|110080.9|110055.9|110094.2|110069.2|110095.8|110070.8|110080.1|110055.1|29
1732028830000|2024-11-19 15:07:10|110092.8|110067.8|110090.9|110065.9|110096.7|110071.7|110089.8|110064.8|23
1732028840000|2024-11-19 15:07:20|110092.3|110067.3|110093.6|110068.6|110095.7|110070.7|110087.7|110062.7|34
1732028850000|2024-11-19 15:07:30|110091.8|110066.8|110099.5|110074.5|110116.5|110091.5|110085.6|110060.6|37
1732028860000|2024-11-19 15:07:40|110095.6|110070.6|110111.8|110061.8|110111.8|110074.8|110073.3|110048.3|44
1732028870000|2024-11-19 15:07:50|110113.2|110063.2|110102.6|110077.6|110116.2|110091.2|110093.5|110061.7|48
1732028880000|2024-11-19 15:08:00|110100.4|110075.4|110098.1|110073.1|110109.5|110084.5|110098.1|110073.1|37
1732028890000|2024-11-19 15:08:10|110100.8|110075.8|110076.9|110051.9|110103|110078|110076.9|110051.9|36
1732028900000|2024-11-19 15:08:20|110074.4|110049.4|110063.2|110038.2|110075|110050|110063|110038|32
1732028910000|2024-11-19 15:08:30|110062.1|110037.1|110070.7|110045.7|110072.2|110047.2|110058.3|110033.3|25
1732028920000|2024-11-19 15:08:40|110070.4|110045.4|110059.4|110034.4|110070.4|110045.4|110059.2|110034.2|21
1732028930000|2024-11-19 15:08:50|110058.4|110033.4|110057.6|110032.6|110061.4|110036.4|110054.9|110029.9|21
1732028940000|2024-11-19 15:09:00|110057.1|110032.1|110045.3|110020.3|110057.1|110032.1|110042.4|110017.4|30
1732028950000|2024-11-19 15:09:10|110044.2|110019.2|110039.2|110014.2|110045.6|110020.6|110034.8|110009.8|14
1732028960000|2024-11-19 15:09:20|110042|110017|110041.9|110016.9|110049.3|110024.3|110041.9|110016.9|21
1732028970000|2024-11-19 15:09:30|110041|110016|110043.2|110018.2|110048.5|110023.5|110036.3|110011.3|26
1732028980000|2024-11-19 15:09:40|110041.9|110016.9|110040.2|110015.2|110041.9|110016.9|110034.8|110009.8|26
1732028990000|2024-11-19 15:09:50|110041.4|110016.4|110041.2|110016.2|110041.4|110016.4|110035|110010|22
1732029000000|2024-11-19 15:10:00|110039.6|110014.6|110035.9|110010.9|110039.6|110014.6|110032.5|110007.5|13
1732029010000|2024-11-19 15:10:10|110036|110011|110025.9|110000.9|110036|110011|110023.2|109998.2|24
1732029020000|2024-11-19 15:10:20|110026.4|110001.4|110025.4|110000.4|110026.5|110001.5|110025.4|110000.4|7
1732029030000|2024-11-19 15:10:30|110024.7|109999.7|110015|109990|110024.7|109999.7|110015|109990|25
1732029040000|2024-11-19 15:10:40|110016.5|109991.5|110033.4|110008.4|110033.8|110008.8|110016.1|109991.1|26
1732029050000|2024-11-19 15:10:50|110033.3|110008.3|110042.3|110017.3|110047.6|110022.6|110033.3|110008.3|28
1732029060000|2024-11-19 15:11:00|110043.7|110018.7|110046|110021|110060.8|110035.8|110043.7|110018.7|33
1732029070000|2024-11-19 15:11:10|110045.9|110020.9|110038.9|110013.9|110045.9|110020.9|110037.6|110012.6|14
1732029080000|2024-11-19 15:11:20|110039.8|110014.8|110056.9|110031.9|110057.5|110032.5|110038.4|110013.4|37
1732029090000|2024-11-19 15:11:30|110055.8|110030.8|110049.7|110024.7|110056.3|110031.3|110043.7|110018.7|38
1732029100000|2024-11-19 15:11:40|110048.5|110023.5|110024.3|109999.3|110052|110027|110023.2|109998.2|33
1732029110000|2024-11-19 15:11:50|110024.5|109999.5|110038.1|110013.1|110043|110018|110024.2|109999.2|37
1732029120000|2024-11-19 15:12:00|110040.5|110015.5|110051.1|110026.1|110063|110038|110040.5|110015.5|40
1732029130000|2024-11-19 15:12:10|110051.7|110026.7|110050.8|110025.8|110054.3|110029.3|110044.4|110019.4|36
1732029140000|2024-11-19 15:12:20|110049.7|110024.7|110046.3|110021.3|110050.6|110025.6|110043.5|110018.5|34
1732029150000|2024-11-19 15:12:30|110046.4|110021.4|110034.6|110009.6|110046.4|110021.4|110030.9|110005.9|34
1732029160000|2024-11-19 15:12:40|110035.8|110010.8|110013.6|109988.6|110036.7|110011.7|110008.8|109983.8|30
1732029170000|2024-11-19 15:12:50|110012.9|109987.9|110010.7|109985.7|110016.3|109991.3|110009.4|109984.4|17
1732029180000|2024-11-19 15:13:00|110012.7|109987.7|110019.3|109994.3|110021.5|109996.5|110012.7|109987.7|19
1732029190000|2024-11-19 15:13:10|110018.1|109993.1|110014.4|109989.4|110018.1|109993.1|110000|109975|38
1732029200000|2024-11-19 15:13:20|110013|109988|110000.4|109975.4|110013.5|109988.5|109990.1|109965.1|41
1732029210000|2024-11-19 15:13:30|109998.9|109973.9|109999|109974|109999|109974|109986.8|109961.8|32
1732029220000|2024-11-19 15:13:40|109999.2|109974.2|109986.3|109961.3|109999.2|109974.2|109985.7|109960.7|45
1732029230000|2024-11-19 15:13:50|109987.9|109962.9|109982|109957|109988.7|109963.7|109980.4|109955.4|33
1732029240000|2024-11-19 15:14:00|109980.9|109955.9|109974.5|109949.5|109980.9|109955.9|109967.4|109942.4|25
1732029250000|2024-11-19 15:14:10|109975.1|109950.1|109975.3|109950.3|109978.4|109953.4|109968.5|109943.5|36
1732029260000|2024-11-19 15:14:20|109974.8|109949.8|109971.5|109946.5|109974.8|109949.8|109969.7|109944.7|22
1732029270000|2024-11-19 15:14:30|109971|109946|109985.2|109960.2|109985.8|109960.8|109970.8|109945.8|31
1732029280000|2024-11-19 15:14:40|109984.2|109959.2|110005.4|109980.4|110007.3|109982.3|109983|109958|31
1732029290000|2024-11-19 15:14:50|110006.9|109981.9|110004|109979|110008.7|109983.7|110002.3|109977.3|19
1732029300000|2024-11-19 15:15:00|110003.5|109978.5|110008.6|109983.6|110016|109991|109996|109971|40
1732029310000|2024-11-19 15:15:10|110008|109983|110021.2|109996.2|110021.3|109996.3|110006.8|109981.8|25
1732029320000|2024-11-19 15:15:20|110020.4|109995.4|110015|109990|110027.3|110002.3|110007.4|109982.4|24
1732029330000|2024-11-19 15:15:30|110015.3|109990.3|110029|110004|110031.7|110006.7|110015.3|109990.3|17
1732029340000|2024-11-19 15:15:40|110026.8|110001.8|110034.7|110009.7|110035.6|110010.6|110026.4|110001.4|27
1732029350000|2024-11-19 15:15:50|110032.6|110007.6|110036.6|110011.6|110037.5|110012.5|110026.1|110001.1|26
1732029360000|2024-11-19 15:16:00|110035.5|110010.5|110028|110003|110045.6|110020.6|110028|110003|29
1732029370000|2024-11-19 15:16:10|110028.9|110003.9|110023.4|109998.4|110028.9|110003.9|110022|109997|23
1732029380000|2024-11-19 15:16:20|110024.5|109999.5|110038.6|110013.6|110039.6|110014.6|110021.7|109996.7|35
1732029390000|2024-11-19 15:16:30|110037.6|110012.6|110033.8|110008.8|110039.7|110014.7|110026.9|110001.9|29
1732029400000|2024-11-19 15:16:40|110033.6|110008.6|110025.5|110000.5|110033.6|110008.6|110025|110000|31
1732029410000|2024-11-19 15:16:50|110024.4|109999.4|110024|109999|110030.4|110005.4|110023.3|109998.3|33
1732029420000|2024-11-19 15:17:00|110023.6|109998.6|110025.5|110000.5|110030.4|110005.4|110022.8|109997.8|29
1732029430000|2024-11-19 15:17:10|110026.6|110001.6|110025.5|110000.5|110040.4|110015.4|110024.8|109999.8|36
1732029440000|2024-11-19 15:17:20|110026.7|110001.7|110047.7|110022.7|110051.3|110026.3|110026.7|110001.7|26
1732029450000|2024-11-19 15:17:30|110047.5|110022.5|110048.2|110023.2|110048.5|110023.5|110041.3|110016.3|30
1732029460000|2024-11-19 15:17:40|110048.6|110023.6|110043|110018|110048.8|110023.8|110041.8|110016.8|14
1732029470000|2024-11-19 15:17:50|110042.8|110017.8|110041.5|110016.5|110049.1|110024.1|110039.1|110014.1|39
1732029480000|2024-11-19 15:18:00|110046.3|110021.3|110049.4|110024.4|110054.3|110029.3|110046.3|110021.3|35
1732029490000|2024-11-19 15:18:10|110050.3|110025.3|110054.7|110029.7|110065.5|110040.5|110049.2|110024.2|20
1732029500000|2024-11-19 15:18:20|110054.8|110029.8|110047.7|110022.7|110054.8|110029.8|110044.9|110019.9|14
1732029510000|2024-11-19 15:18:30|110045.8|110020.8|110050|110025|110054.1|110029.1|110045.8|110020.8|29
1732029520000|2024-11-19 15:18:40|110050.8|110025.8|110066.9|110041.9|110066.9|110041.9|110049.5|110024.5|28
1732029530000|2024-11-19 15:18:50|110065.7|110040.7|110045.6|110020.6|110065.7|110040.7|110045.6|110020.6|27
1732029540000|2024-11-19 15:19:00|110045|110020|110019.4|109994.4|110045|110020|110017.5|109992.5|37
1732029550000|2024-11-19 15:19:10|110021.5|109996.5|110034.8|110009.8|110034.8|110009.8|110015.1|109990.1|29
1732029560000|2024-11-19 15:19:20|110033.5|110008.5|110014|109989|110033.5|110008.5|110004.8|109979.8|32
1732029570000|2024-11-19 15:19:30|110012.7|109987.7|110010.9|109985.9|110012.9|109987.9|110008.6|109983.6|19
1732029580000|2024-11-19 15:19:40|110009.3|109984.3|109993.3|109968.3|110012.1|109987.1|109993|109968|22
1732029590000|2024-11-19 15:19:50|109993.5|109968.5|109995.2|109970.2|109997.4|109972.4|109992|109967|23
1732029600000|2024-11-19 15:20:00|109994.7|109969.7|110002|109977|110005.1|109980.1|109994.7|109969.7|29
1732029610000|2024-11-19 15:20:10|110000.8|109975.8|109998.4|109973.4|110000.8|109975.8|109998.1|109973.1|20
1732029620000|2024-11-19 15:20:20|109999.5|109974.5|109997.2|109972.2|109999.5|109974.5|109994.1|109969.1|27
1732029630000|2024-11-19 15:20:30|109997|109972|109992.6|109967.6|109998|109973|109986.1|109961.1|40
1732029640000|2024-11-19 15:20:40|109993|109968|109998.6|109973.6|109998.6|109973.6|109992.6|109967.6|25
1732029650000|2024-11-19 15:20:50|109997.9|109972.9|110000.6|109975.6|110000.6|109975.6|109995.2|109970.2|14
1732029660000|2024-11-19 15:21:00|110000.7|109975.7|110024|109999|110024|109999|110000.1|109975.1|40
1732029670000|2024-11-19 15:21:10|110024.3|109999.3|110023.7|109998.7|110025.8|110000.8|110018.5|109993.5|20
1732029680000|2024-11-19 15:21:20|110023.6|109998.6|110024|109999|110024.3|109999.3|110023.5|109998.5|9
1732029690000|2024-11-19 15:21:30|110025|110000|110025.5|110000.5|110028.2|110003.2|110022|109997|23
1732029700000|2024-11-19 15:21:40|110026|110001|110036.6|110011.6|110037.4|110012.4|110026|110001|18
1732029710000|2024-11-19 15:21:50|110036.7|110011.7|110033.2|110008.2|110038.7|110013.7|110033.2|110008.2|24
1732029720000|2024-11-19 15:22:00|110034.3|110009.3|110027.6|110002.6|110034.5|110009.5|110023.3|109998.3|22
1732029730000|2024-11-19 15:22:10|110027.4|110002.4|110022.8|109997.8|110037.3|110012.3|110022.8|109997.8|26
1732029740000|2024-11-19 15:22:20|110021.7|109996.7|110016.5|109991.5|110021.9|109996.9|110016.5|109991.5|18
1732029750000|2024-11-19 15:22:30|110016.9|109991.9|110024.9|109999.9|110025.9|110000.9|110016.8|109991.8|23
1732029760000|2024-11-19 15:22:40|110023.8|109998.8|110021|109996|110026.6|110001.6|110018.7|109993.7|26
1732029770000|2024-11-19 15:22:50|110019.9|109994.9|110013|109988|110021.5|109996.5|110007.8|109982.8|38
1732029780000|2024-11-19 15:23:00|110012|109987|110017.4|109992.4|110018.2|109993.2|110009.4|109984.4|29
1732029790000|2024-11-19 15:23:10|110018.2|109993.2|110012.3|109987.3|110018.2|109993.2|110009.6|109984.6|28
1732029800000|2024-11-19 15:23:20|110014.2|109989.2|110013|109988|110015.2|109990.2|110010.9|109985.9|25
1732029810000|2024-11-19 15:23:30|110013.1|109988.1|110012.2|109987.2|110015.4|109990.4|110011.6|109986.6|28
1732029820000|2024-11-19 15:23:40|110012.1|109987.1|110011.2|109986.2|110016.1|109991.1|110011|109986|23
1732029830000|2024-11-19 15:23:50|110011|109986|109983.5|109958.5|110011.2|109986.2|109982.3|109957.3|20
1732029840000|2024-11-19 15:24:00|109984.8|109959.8|109980.5|109955.5|109989.7|109964.7|109980.5|109955.5|31
1732029850000|2024-11-19 15:24:10|109980.2|109955.2|109974.9|109949.9|109980.5|109955.5|109971.6|109946.6|23
1732029860000|2024-11-19 15:24:20|109974.4|109949.4|109954.4|109929.4|109975.5|109950.5|109953.6|109928.6|40
1732029870000|2024-11-19 15:24:30|109956.6|109931.6|109960.1|109935.1|109965.1|109940.1|109955.9|109930.9|35
1732029880000|2024-11-19 15:24:40|109960.2|109935.2|109959.3|109934.3|109966.2|109941.2|109958.4|109933.4|28
1732029890000|2024-11-19 15:24:50|109958.1|109933.1|109959.6|109934.6|109960.4|109935.4|109949.1|109924.1|29
1732029900000|2024-11-19 15:25:00|109959.2|109934.2|109963.3|109938.3|109964.6|109939.6|109954.3|109929.3|36
1732029910000|2024-11-19 15:25:10|109962.1|109937.1|109947.2|109922.2|109962.1|109937.1|109946.8|109921.8|31
1732029920000|2024-11-19 15:25:20|109946.5|109921.5|109929.2|109904.2|109947.9|109922.9|109927.9|109902.9|32
1732029930000|2024-11-19 15:25:30|109932.5|109907.5|109930.3|109905.3|109936|109911|109927.7|109902.7|18
1732029940000|2024-11-19 15:25:40|109931|109906|109919.6|109894.6|109931|109906|109916.5|109891.5|29
1732029950000|2024-11-19 15:25:50|109924.9|109899.9|109922.6|109897.6|109934.3|109909.3|109917.9|109892.9|38
1732029960000|2024-11-19 15:26:00|109923.7|109898.7|109908.5|109883.5|109927.8|109902.8|109906.7|109881.7|50
1732029970000|2024-11-19 15:26:10|109910.7|109885.7|109905.7|109880.7|109914.7|109889.7|109896.7|109871.7|34
1732029980000|2024-11-19 15:26:20|109905.9|109880.9|109906.6|109881.6|109910.4|109885.4|109900.4|109875.4|24
1732029990000|2024-11-19 15:26:30|109907.8|109882.8|109909|109884|109911.7|109886.7|109905.7|109880.7|36
1732030000000|2024-11-19 15:26:40|109908.1|109883.1|109912.2|109887.2|109917.3|109892.3|109905.6|109880.6|36
1732030010000|2024-11-19 15:26:50|109913.3|109888.3|109907.8|109882.8|109913.6|109888.6|109901.4|109876.4|25
1732030020000|2024-11-19 15:27:00|109905.6|109880.6|109914.3|109889.3|109915.8|109890.8|109904.6|109879.6|26
1732030030000|2024-11-19 15:27:10|109914.2|109889.2|109877.6|109852.6|109914.2|109889.2|109877.5|109852.5|42
1732030040000|2024-11-19 15:27:20|109875.4|109850.4|109843.3|109818.3|109878.4|109853.4|109842.6|109817.6|48
1732030050000|2024-11-19 15:27:30|109843.6|109818.6|109845.7|109820.7|109850.5|109825.5|109841.4|109816.4|34
1732030060000|2024-11-19 15:27:40|109845.6|109820.6|109838|109813|109849.2|109824.2|109834.8|109809.8|12
1732030070000|2024-11-19 15:27:50|109838.4|109813.4|109832|109807|109844|109819|109830.5|109805.5|20
1732030080000|2024-11-19 15:28:00|109831.2|109806.2|109839.1|109814.1|109850.1|109825.1|109830|109805|46
1732030090000|2024-11-19 15:28:10|109840.6|109815.6|109843.6|109818.6|109844.6|109819.6|109838.4|109813.4|22
1732030100000|2024-11-19 15:28:20|109844.1|109819.1|109845.3|109820.3|109848.2|109823.2|109832.6|109807.6|40
1732030110000|2024-11-19 15:28:30|109845.4|109820.4|109848.7|109823.7|109850.4|109825.4|109843.6|109818.6|30
1732030120000|2024-11-19 15:28:40|109848.9|109823.9|109856.7|109831.7|109856.7|109831.7|109843.5|109818.5|34
1732030130000|2024-11-19 15:28:50|109858.2|109833.2|109858.7|109833.7|109858.7|109833.7|109838.1|109813.1|47
1732030140000|2024-11-19 15:29:00|109857.4|109832.4|109841|109816|109862.6|109837.6|109840.1|109815.1|45
1732030150000|2024-11-19 15:29:10|109841.1|109816.1|109840.7|109815.7|109850.6|109825.6|109838.6|109813.6|45
1732030160000|2024-11-19 15:29:20|109844.2|109819.2|109837.9|109812.9|109849.8|109824.8|109837.9|109812.9|45
1732030170000|2024-11-19 15:29:30|109836.7|109811.7|109823.9|109798.9|109837|109812|109823.9|109798.9|35
1732030180000|2024-11-19 15:29:40|109822.5|109797.5|109830.6|109805.6|109833.7|109808.7|109819.6|109794.6|39
1732030190000|2024-11-19 15:29:50|109832.7|109807.7|109820.3|109795.3|109832.7|109807.7|109816.5|109791.5|40
1732030200000|2024-11-19 15:30:00|109820.5|109795.5|109783.4|109758.4|109825.3|109800.3|109780.5|109755.5|32
1732030210000|2024-11-19 15:30:10|109783.2|109758.2|109758.8|109733.8|109783.2|109758.2|109758.8|109733.8|37
1732030220000|2024-11-19 15:30:20|109760.3|109735.3|109748|109723|109770.9|109745.9|109744.5|109719.5|47
1732030230000|2024-11-19 15:30:30|109762.6|109737.6|109740.4|109715.4|109762.6|109737.6|109737.5|109712.5|49
1732030240000|2024-11-19 15:30:40|109739.2|109714.2|109725.3|109700.3|109746.6|109721.6|109724.2|109699.2|46
1732030250000|2024-11-19 15:30:50|109723|109698|109714.9|109689.9|109724.7|109699.7|109714.8|109689.8|41
1732030260000|2024-11-19 15:31:00|109713.9|109688.9|109717.9|109692.9|109718.9|109693.9|109713.9|109688.9|43
1732030270000|2024-11-19 15:31:10|109716.6|109691.6|109725.6|109700.6|109725.6|109700.6|109716.6|109691.6|30
1732030280000|2024-11-19 15:31:20|109723.5|109698.5|109778.8|109753.8|109780.2|109755.2|109723.5|109698.5|57
1732030290000|2024-11-19 15:31:30|109777.9|109752.9|109786.2|109761.2|109786.2|109761.2|109755.8|109730.8|49
1732030300000|2024-11-19 15:31:40|109787.7|109762.7|109787.6|109762.6|109802.9|109777.9|109787.6|109762.6|49
1732030310000|2024-11-19 15:31:50|109787.8|109762.8|109786.1|109761.1|109789.7|109764.7|109779.7|109754.7|34
1732030320000|2024-11-19 15:32:00|109787.3|109762.3|109797.9|109772.9|109799.1|109774.1|109787.3|109762.3|31
1732030330000|2024-11-19 15:32:10|109798.9|109773.9|109793.6|109768.6|109800.1|109775.1|109781.4|109756.4|44
1732030340000|2024-11-19 15:32:20|109796|109771|109798.3|109773.3|109798.5|109773.5|109774.3|109749.3|34
1732030350000|2024-11-19 15:32:30|109797.8|109772.8|109780.8|109755.8|109799.8|109774.8|109780|109755|36
1732030360000|2024-11-19 15:32:40|109780.4|109755.4|109773.5|109748.5|109781.5|109756.5|109768.6|109743.6|47
1732030370000|2024-11-19 15:32:50|109773.1|109748.1|109775.3|109750.3|109778|109753|109769.2|109744.2|46
1732030380000|2024-11-19 15:33:00|109776.5|109751.5|109801.2|109776.2|109801.2|109776.2|109776.5|109751.5|48
1732030390000|2024-11-19 15:33:10|109800|109775|109794.6|109769.6|109807.7|109782.7|109793.9|109768.9|36
1732030400000|2024-11-19 15:33:20|109793.6|109768.6|109829.9|109804.9|109830.2|109805.2|109793.6|109768.6|46
1732030410000|2024-11-19 15:33:30|109830.1|109805.1|109789.6|109764.6|109832.4|109807.4|109789.6|109764.6|48
1732030420000|2024-11-19 15:33:40|109792|109767|109797.2|109772.2|109816|109791|109792|109767|57
1732030430000|2024-11-19 15:33:50|109796.2|109771.2|109792.6|109767.6|109797.7|109772.7|109791.6|109766.6|29
1732030440000|2024-11-19 15:34:00|109791.5|109766.5|109793.6|109768.6|109794.8|109769.8|109787.4|109762.4|42
1732030450000|2024-11-19 15:34:10|109793.4|109768.4|109820.7|109770.7|109825.7|109784.3|109788.3|109763.3|30
1732030460000|2024-11-19 15:34:20|109819.2|109769.2|109833.3|109808.3|109833.3|109808.3|109800.2|109766.1|44
1732030470000|2024-11-19 15:34:30|109831.8|109806.8|109811.7|109786.7|109833.4|109808.4|109811.1|109786.1|39
1732030480000|2024-11-19 15:34:40|109810.5|109785.5|109811|109786|109816.9|109791.9|109803.7|109778.7|34
1732030490000|2024-11-19 15:34:50|109809.9|109784.9|109797.6|109772.6|109811.1|109786.1|109792.1|109767.1|29
1732030500000|2024-11-19 15:35:00|109798.8|109773.8|109790.4|109765.4|109798.8|109773.8|109770.7|109745.7|45
1732030510000|2024-11-19 15:35:10|109790.1|109765.1|109791.6|109766.6|109794.3|109769.3|109783.7|109758.7|44
1732030520000|2024-11-19 15:35:20|109791.1|109766.1|109779.2|109754.2|109791.1|109766.1|109778.8|109753.8|21
1732030530000|2024-11-19 15:35:30|109779.3|109754.3|109783.2|109758.2|109783.2|109758.2|109779.3|109754.3|12
1732030540000|2024-11-19 15:35:40|109781|109756|109789.7|109764.7|109789.9|109764.9|109781|109756|21
1732030550000|2024-11-19 15:35:50|109788.3|109763.3|109782.8|109757.8|109788.3|109763.3|109763.1|109738.1|34
1732030560000|2024-11-19 15:36:00|109783.8|109758.8|109803.2|109778.2|109812.7|109787.7|109780.5|109755.5|44
1732030570000|2024-11-19 15:36:10|109805.2|109780.2|109810.8|109785.8|109830.1|109805.1|109805.2|109780.2|49
1732030580000|2024-11-19 15:36:20|109806.8|109781.8|109811.4|109786.4|109815.9|109790.9|109806.8|109781.8|32
1732030590000|2024-11-19 15:36:30|109810.2|109785.2|109804.9|109779.9|109812.9|109787.9|109804.9|109779.9|37
1732030600000|2024-11-19 15:36:40|109806.4|109781.4|109811|109786|109824.1|109799.1|109806.4|109781.4|37
1732030610000|2024-11-19 15:36:50|109812.7|109787.7|109809.6|109784.6|109812.7|109787.7|109802.6|109777.6|29
1732030620000|2024-11-19 15:37:00|109809.7|109784.7|109802.4|109752.4|109809.7|109784.7|109780.3|109736.3|48
1732030630000|2024-11-19 15:37:10|109804.2|109754.2|109775|109750|109804.9|109766.5|109760.1|109735.1|55
1732030640000|2024-11-19 15:37:20|109775.3|109750.3|109771|109746|109781|109756|109771|109746|23
1732030650000|2024-11-19 15:37:30|109771.5|109746.5|109757|109732|109771.5|109746.5|109753.8|109728.8|28
1732030660000|2024-11-19 15:37:40|109755.2|109730.2|109740.3|109715.3|109755.6|109730.6|109739|109714|31
1732030670000|2024-11-19 15:37:50|109741.4|109716.4|109760.2|109735.2|109760.2|109735.2|109735.8|109710.8|39
1732030680000|2024-11-19 15:38:00|109759.5|109734.5|109767.7|109742.7|109770.4|109745.4|109756.9|109731.9|34
1732030690000|2024-11-19 15:38:10|109763.6|109738.6|109760.3|109735.3|109765.2|109740.2|109759.1|109734.1|22
1732030700000|2024-11-19 15:38:20|109760.1|109735.1|109748.1|109723.1|109760.1|109735.1|109745.9|109720.9|38
1732030710000|2024-11-19 15:38:30|109746.8|109721.8|109736.8|109711.8|109746.8|109721.8|109734.1|109709.1|25
1732030720000|2024-11-19 15:38:40|109738|109713|109747.2|109722.2|109747.2|109722.2|109728.8|109703.8|43
1732030730000|2024-11-19 15:38:50|109748|109723|109739.2|109714.2|109750.4|109725.4|109738.4|109713.4|29
1732030740000|2024-11-19 15:39:00|109739|109714|109732.3|109707.3|109741|109716|109717.3|109692.3|40
1732030750000|2024-11-19 15:39:10|109733.5|109708.5|109720.5|109695.5|109733.5|109708.5|109717.2|109692.2|38
1732030760000|2024-11-19 15:39:20|109722|109697|109712.9|109687.9|109727.1|109702.1|109710.1|109685.1|43
1732030770000|2024-11-19 15:39:30|109712|109687|109713.7|109688.7|109714.1|109689.1|109709.2|109684.2|30
1732030780000|2024-11-19 15:39:40|109713.5|109688.5|109695|109670|109713.5|109688.5|109692.3|109667.3|34
1732030790000|2024-11-19 15:39:50|109695.9|109670.9|109690.5|109665.5|109699.3|109674.3|109687|109662|49
1732030800000|2024-11-19 15:40:00|109688.5|109663.5|109692.1|109667.1|109694.8|109669.8|109687.1|109662.1|47
1732030810000|2024-11-19 15:40:10|109693.4|109668.4|109680.4|109655.4|109694.7|109669.7|109674|109649|41
1732030820000|2024-11-19 15:40:20|109673.4|109648.4|109681|109656|109698|109673|109665.1|109640.1|55
1732030830000|2024-11-19 15:40:30|109680|109655|109708.5|109683.5|109708.5|109683.5|109674|109649|34
1732030840000|2024-11-19 15:40:40|109707|109682|109747.1|109722.1|109747.1|109722.1|109707|109682|47
1732030850000|2024-11-19 15:40:50|109745.6|109720.6|109732.8|109707.8|109745.6|109720.6|109725.2|109700.2|31
1732030860000|2024-11-19 15:41:00|109733.4|109708.4|109734.8|109709.8|109744|109719|109727.3|109702.3|32
1732030870000|2024-11-19 15:41:10|109734.2|109709.2|109740.7|109715.7|109740.7|109715.7|109734.2|109709.2|26
1732030880000|2024-11-19 15:41:20|109739.5|109714.5|109770.6|109745.6|109770.6|109745.6|109739.5|109714.5|29
1732030890000|2024-11-19 15:41:30|109772.3|109747.3|109761.3|109736.3|109777.6|109752.6|109761.3|109736.3|30
1732030900000|2024-11-19 15:41:40|109763.3|109738.3|109749.6|109724.6|109763.3|109738.3|109747.8|109722.8|26
1732030910000|2024-11-19 15:41:50|109749|109724|109737.5|109712.5|109749|109724|109731.5|109706.5|30
1732030920000|2024-11-19 15:42:00|109738.5|109713.5|109760|109735|109762.5|109737.5|109735.9|109710.9|40
1732030930000|2024-11-19 15:42:10|109762.9|109737.9|109761.9|109736.9|109769|109744|109759.8|109734.8|23
1732030940000|2024-11-19 15:42:20|109760.2|109735.2|109757.6|109732.6|109768.7|109743.7|109757.6|109732.6|18
1732030950000|2024-11-19 15:42:30|109759.1|109734.1|109765|109740|109770.7|109745.7|109757.5|109732.5|21
1732030960000|2024-11-19 15:42:40|109766.3|109741.3|109761.2|109736.2|109767.4|109742.4|109757.6|109732.6|23
1732030970000|2024-11-19 15:42:50|109758.7|109733.7|109752.1|109727.1|109762.2|109737.2|109750.6|109725.6|20
1732030980000|2024-11-19 15:43:00|109751.9|109726.9|109728.2|109703.2|109751.9|109726.9|109725.4|109700.4|42
1732030990000|2024-11-19 15:43:10|109729.3|109704.3|109722.2|109697.2|109730.7|109705.7|109719.2|109694.2|32
1732031000000|2024-11-19 15:43:20|109721.8|109696.8|109708|109683|109721.8|109696.8|109703.3|109678.3|39
1732031010000|2024-11-19 15:43:30|109706.7|109681.7|109691.1|109666.1|109708.6|109683.6|109691.1|109666.1|39
1732031020000|2024-11-19 15:43:40|109692.2|109667.2|109660.7|109635.7|109699|109674|109660.7|109635.7|49
1732031030000|2024-11-19 15:43:50|109659.4|109634.4|109630.4|109605.4|109659.4|109634.4|109623.8|109598.8|54
1732031040000|2024-11-19 15:44:00|109631.4|109606.4|109649.7|109624.7|109649.7|109624.7|109630.5|109605.5|31
1732031050000|2024-11-19 15:44:10|109648.7|109623.7|109661.8|109636.8|109667.7|109642.7|109640.1|109615.1|43
1732031060000|2024-11-19 15:44:20|109661.4|109636.4|109644.6|109619.6|109663.7|109638.7|109644.4|109619.4|36
1732031070000|2024-11-19 15:44:30|109646.3|109621.3|109649.1|109624.1|109659.8|109634.8|109639.1|109614.1|35
1732031080000|2024-11-19 15:44:40|109650.7|109625.7|109669.8|109644.8|109682|109657|109650.7|109625.7|43
1732031090000|2024-11-19 15:44:50|109670|109645|109691.1|109666.1|109698.6|109673.6|109668.3|109643.3|39
1732031100000|2024-11-19 15:45:00|109693.8|109668.8|109711.3|109686.3|109714.6|109689.6|109693.8|109668.8|40
1732031110000|2024-11-19 15:45:10|109711.5|109686.5|109700.9|109675.9|109711.7|109686.7|109699.9|109674.9|42
1732031120000|2024-11-19 15:45:20|109701.4|109676.4|109705.3|109680.3|109715.3|109690.3|109700.7|109675.7|30
1732031130000|2024-11-19 15:45:30|109707.1|109682.1|109704.5|109679.5|109708.8|109683.8|109702.6|109677.6|42
1732031140000|2024-11-19 15:45:40|109703.6|109678.6|109707.4|109682.4|109707.4|109682.4|109695.7|109670.7|26
1732031150000|2024-11-19 15:45:50|109705.9|109680.9|109708.6|109683.6|109715.8|109690.8|109699.4|109674.4|44
1732031160000|2024-11-19 15:46:00|109707.8|109682.8|109704.4|109679.4|109707.8|109682.8|109702.3|109677.3|26
1732031170000|2024-11-19 15:46:10|109706.3|109681.3|109730.9|109705.9|109730.9|109705.9|109704.4|109679.4|47
1732031180000|2024-11-19 15:46:20|109731.3|109706.3|109708.6|109683.6|109731.3|109706.3|109704.4|109679.4|32
1732031190000|2024-11-19 15:46:30|109705.8|109680.8|109710.9|109685.9|109712.7|109687.7|109701.5|109676.5|24
1732031200000|2024-11-19 15:46:40|109709.8|109684.8|109707.8|109682.8|109724.8|109699.8|109706.4|109681.4|40
1732031210000|2024-11-19 15:46:50|109709.9|109684.9|109730.1|109705.1|109730.1|109705.1|109708.4|109683.4|37
1732031220000|2024-11-19 15:47:00|109730.7|109705.7|109738.6|109713.6|109749.5|109724.5|109730.7|109705.7|41
1732031230000|2024-11-19 15:47:10|109737.6|109712.6|109757.8|109732.8|109757.8|109732.8|109736.4|109711.4|42
1732031240000|2024-11-19 15:47:20|109757.3|109732.3|109748.7|109723.7|109757.7|109732.7|109748.7|109723.7|32
1732031250000|2024-11-19 15:47:30|109750|109725|109751|109726|109757.3|109732.3|109745.6|109720.6|27
1732031260000|2024-11-19 15:47:40|109750.3|109725.3|109754.2|109729.2|109764.3|109739.3|109749.8|109724.8|33
1732031270000|2024-11-19 15:47:50|109753.8|109728.8|109761.6|109736.6|109768.1|109743.1|109752|109727|29
1732031280000|2024-11-19 15:48:00|109759.2|109734.2|109759|109734|109768.2|109743.2|109752.9|109727.9|33
1732031290000|2024-11-19 15:48:10|109759.2|109734.2|109755.9|109730.9|109763.8|109738.8|109749.2|109724.2|22
1732031300000|2024-11-19 15:48:20|109755.7|109730.7|109757.2|109732.2|109766.5|109741.5|109755.7|109730.7|22
1732031310000|2024-11-19 15:48:30|109755.2|109730.2|109753|109728|109761.2|109736.2|109749.4|109724.4|28
1732031320000|2024-11-19 15:48:40|109753.4|109728.4|109755.4|109730.4|109760.2|109735.2|109751.6|109726.6|32
1732031330000|2024-11-19 15:48:50|109761.4|109736.4|109769.7|109744.7|109771|109746|109754.5|109729.5|39
1732031340000|2024-11-19 15:49:00|109768.4|109743.4|109779.3|109754.3|109781.3|109756.3|109767.8|109742.8|28
1732031350000|2024-11-19 15:49:10|109777.9|109752.9|109778.3|109753.3|109780.9|109755.9|109771.1|109746.1|32
1732031360000|2024-11-19 15:49:20|109778|109753|109780.4|109755.4|109784.3|109759.3|109775.8|109750.8|35
1732031370000|2024-11-19 15:49:30|109781|109756|109776.7|109751.7|109781|109756|109773.7|109748.7|19
1732031380000|2024-11-19 15:49:40|109777.7|109752.7|109772.7|109747.7|109778.7|109753.7|109768.8|109743.8|21
1732031390000|2024-11-19 15:49:50|109773.9|109748.9|109779.1|109754.1|109779.1|109754.1|109772.6|109747.6|21
1732031400000|2024-11-19 15:50:00|109778.5|109753.5|109775.4|109750.4|109780.9|109755.9|109772.6|109747.6|25
1732031410000|2024-11-19 15:50:10|109775.1|109750.1|109775|109750|109779.9|109754.9|109773.4|109748.4|21
1732031420000|2024-11-19 15:50:20|109773.5|109748.5|109785.2|109760.2|109788|109763|109767.5|109742.5|31
1732031430000|2024-11-19 15:50:30|109782.9|109757.9|109787.3|109762.3|109791.8|109766.8|109782.9|109757.9|23
1732031440000|2024-11-19 15:50:40|109787.6|109762.6|109811.2|109786.2|109811.2|109786.2|109787.6|109762.6|34
1732031450000|2024-11-19 15:50:50|109812.1|109787.1|109822.5|109797.5|109829.4|109804.4|109809.7|109784.7|33
1732031460000|2024-11-19 15:51:00|109822.8|109797.8|109818.1|109793.1|109827.9|109802.9|109817.1|109792.1|30
1732031470000|2024-11-19 15:51:10|109818.4|109793.4|109822.9|109797.9|109832.8|109807.8|109815.3|109790.3|44
1732031480000|2024-11-19 15:51:20|109820.5|109795.5|109834.3|109809.3|109843|109818|109820.5|109795.5|40
1732031490000|2024-11-19 15:51:30|109832.6|109807.6|109832.9|109807.9|109837|109812|109832.6|109807.6|21
1732031500000|2024-11-19 15:51:40|109835.9|109810.9|109826.4|109801.4|109839.8|109814.8|109824.9|109799.9|42
1732031510000|2024-11-19 15:51:50|109826.8|109801.8|109830.4|109805.4|109833.2|109808.2|109826.8|109801.8|25
1732031520000|2024-11-19 15:52:00|109831|109806|109842.2|109817.2|109847.5|109822.5|109827.6|109802.6|31
1732031530000|2024-11-19 15:52:10|109840.6|109815.6|109833|109808|109844.8|109819.8|109831.5|109806.5|28
1732031540000|2024-11-19 15:52:20|109832.7|109807.7|109842.9|109817.9|109844.2|109819.2|109831.9|109806.9|30
1732031550000|2024-11-19 15:52:30|109843.2|109818.2|109833.7|109808.7|109845.8|109820.8|109827.8|109802.8|41
1732031560000|2024-11-19 15:52:40|109832.5|109807.5|109840|109815|109848.9|109823.9|109832.5|109807.5|40
1732031570000|2024-11-19 15:52:50|109840.8|109815.8|109849|109824|109852.6|109827.6|109840.3|109815.3|37
1732031580000|2024-11-19 15:53:00|109851.7|109826.7|109862.1|109837.1|109864.9|109839.9|109851.7|109826.7|32
1732031590000|2024-11-19 15:53:10|109857.6|109832.6|109873|109848|109878.5|109853.5|109857.6|109832.6|46
1732031600000|2024-11-19 15:53:20|109872.7|109847.7|109875.1|109850.1|109876.1|109851.1|109871.6|109846.6|22
1732031610000|2024-11-19 15:53:30|109876.3|109851.3|109882.9|109857.9|109887.1|109862.1|109871|109846|35
1732031620000|2024-11-19 15:53:40|109884.5|109859.5|109880.9|109855.9|109884.5|109859.5|109875|109850|24
1732031630000|2024-11-19 15:53:50|109879.7|109854.7|109877.2|109852.2|109886.1|109861.1|109869|109844|37
1732031640000|2024-11-19 15:54:00|109882.2|109857.2|109894.8|109869.8|109894.8|109869.8|109882.2|109857.2|26
1732031650000|2024-11-19 15:54:10|109895.9|109870.9|109884.5|109859.5|109903.7|109878.7|109881.7|109856.7|36
1732031660000|2024-11-19 15:54:20|109885.7|109860.7|109878.8|109853.8|109885.7|109860.7|109877.8|109852.8|36
1732031670000|2024-11-19 15:54:30|109879.1|109854.1|109873|109848|109883.4|109858.4|109872.7|109847.7|40
1732031680000|2024-11-19 15:54:40|109875.2|109850.2|109867.9|109842.9|109875.2|109850.2|109863.1|109838.1|35
1732031690000|2024-11-19 15:54:50|109866.5|109841.5|109863.1|109838.1|109867.3|109842.3|109860.5|109835.5|35
1732031700000|2024-11-19 15:55:00|109862.2|109837.2|109848.7|109823.7|109867.9|109842.9|109843.5|109818.5|51
1732031710000|2024-11-19 15:55:10|109847.6|109822.6|109842.3|109817.3|109857.5|109832.5|109837.6|109812.6|27
1732031720000|2024-11-19 15:55:20|109842.5|109817.5|109823.3|109798.3|109842.5|109817.5|109813.5|109788.5|44
1732031730000|2024-11-19 15:55:30|109824.4|109799.4|109804.5|109779.5|109824.4|109799.4|109801|109776|48
1732031740000|2024-11-19 15:55:40|109804.7|109779.7|109786.4|109761.4|109804.7|109779.7|109783.4|109758.4|29
1732031750000|2024-11-19 15:55:50|109785.4|109760.4|109761.6|109736.6|109785.4|109760.4|109759|109734|41
1732031760000|2024-11-19 15:56:00|109759.9|109734.9|109755.1|109730.1|109769.9|109744.9|109752.7|109727.7|47
1732031770000|2024-11-19 15:56:10|109757.1|109732.1|109773|109748|109774.9|109749.9|109753.1|109728.1|38
1732031780000|2024-11-19 15:56:20|109774.8|109749.8|109772.9|109747.9|109779.4|109754.4|109765.1|109740.1|38
1732031790000|2024-11-19 15:56:30|109771.6|109746.6|109769.6|109744.6|109774.1|109749.1|109760|109735|47
1732031800000|2024-11-19 15:56:40|109768.8|109743.8|109775.1|109750.1|109782.8|109757.8|109760.7|109735.7|40
1732031810000|2024-11-19 15:56:50|109778.6|109753.6|109797.8|109772.8|109800.5|109775.5|109777.9|109752.9|40
1732031820000|2024-11-19 15:57:00|109797.3|109772.3|109790.8|109765.8|109797.3|109772.3|109790.3|109765.3|31
1732031830000|2024-11-19 15:57:10|109790.6|109765.6|109784.6|109759.6|109798.8|109773.8|109784.6|109759.6|34
1732031840000|2024-11-19 15:57:20|109787.3|109762.3|109782.6|109757.6|109804|109779|109781.1|109756.1|48
1732031850000|2024-11-19 15:57:30|109773.2|109748.2|109783.4|109758.4|109792.7|109767.7|109773.2|109748.2|28
1732031860000|2024-11-19 15:57:40|109782.6|109757.6|109776.6|109751.6|109782.6|109757.6|109769.4|109744.4|40
1732031870000|2024-11-19 15:57:50|109777.9|109752.9|109787.9|109762.9|109798.6|109773.6|109774.7|109749.7|40
1732031880000|2024-11-19 15:58:00|109786.2|109761.2|109768|109743|109791.9|109766.9|109763.8|109738.8|41
1732031890000|2024-11-19 15:58:10|109767.7|109742.7|109783.2|109758.2|109783.6|109758.6|109767.5|109742.5|34
1732031900000|2024-11-19 15:58:20|109787.2|109762.2|109788|109763|109803.9|109778.9|109784.2|109759.2|43
1732031910000|2024-11-19 15:58:30|109787.4|109762.4|109790.9|109765.9|109790.9|109765.9|109774.9|109749.9|32
1732031920000|2024-11-19 15:58:40|109789.5|109764.5|109783.9|109758.9|109794.8|109769.8|109778.7|109753.7|50
1732031930000|2024-11-19 15:58:50|109785.9|109760.9|109779.6|109754.6|109785.9|109760.9|109776.4|109751.4|33
1732031940000|2024-11-19 15:59:00|109780.3|109755.3|109785|109760|109803.3|109778.3|109779.1|109754.1|40
1732031950000|2024-11-19 15:59:10|109783.2|109758.2|109790.4|109765.4|109791.1|109766.1|109774.2|109749.2|35
1732031960000|2024-11-19 15:59:20|109791.1|109766.1|109782.9|109757.9|109803|109778|109778.6|109753.6|45
1732031970000|2024-11-19 15:59:30|109785|109760|109780.3|109755.3|109799.7|109774.7|109778.6|109753.6|47
1732031980000|2024-11-19 15:59:40|109778.7|109753.7|109774.2|109749.2|109779.8|109754.8|109772.2|109747.2|29
1732031990000|2024-11-19 15:59:50|109773.2|109748.2|109777.1|109752.1|109779.7|109754.7|109773.2|109748.2|22
1732032000000|2024-11-19 16:00:00|109772.7|109747.7|109776.3|109751.3|109784|109759|109761|109736|50
1732032010000|2024-11-19 16:00:10|109777.9|109752.9|109781.9|109756.9|109793.1|109768.1|109775.4|109750.4|45
1732032020000|2024-11-19 16:00:20|109780.8|109755.8|109781.7|109756.7|109784.1|109759.1|109772.2|109747.2|42
1732032030000|2024-11-19 16:00:30|109781.2|109756.2|109804.9|109779.9|109826.7|109801.7|109780.5|109755.5|48
1732032040000|2024-11-19 16:00:40|109802.9|109777.9|109798.9|109773.9|109805|109780|109797.2|109772.2|28
1732032050000|2024-11-19 16:00:50|109798.1|109773.1|109789.6|109764.6|109798.7|109773.7|109789.6|109764.6|34
1732032060000|2024-11-19 16:01:00|109788.5|109763.5|109804.7|109779.7|109812.8|109787.8|109788|109763|53
1732032070000|2024-11-19 16:01:10|109804.8|109779.8|109801.4|109776.4|109809.5|109784.5|109796.9|109771.9|36
1732032080000|2024-11-19 16:01:20|109802.4|109777.4|109825.5|109800.5|109825.5|109800.5|109801.7|109776.7|40
1732032090000|2024-11-19 16:01:30|109825.9|109800.9|109839.6|109814.6|109839.6|109814.6|109825|109800|58
1732032100000|2024-11-19 16:01:40|109839.2|109814.2|109845.1|109820.1|109847|109822|109839.2|109814.2|38
1732032110000|2024-11-19 16:01:50|109844.6|109819.6|109830.7|109805.7|109859.6|109834.6|109829.5|109804.5|41
1732032120000|2024-11-19 16:02:00|109831.1|109806.1|109813.2|109788.2|109831.1|109806.1|109813.1|109788.1|53
1732032130000|2024-11-19 16:02:10|109813.1|109788.1|109816.6|109791.6|109819|109794|109810.8|109785.8|32
1732032140000|2024-11-19 16:02:20|109817.6|109792.6|109809.7|109784.7|109817.6|109792.6|109806.9|109781.9|38
1732032150000|2024-11-19 16:02:30|109808.3|109783.3|109805.7|109780.7|109812.1|109787.1|109803.8|109778.8|27
1732032160000|2024-11-19 16:02:40|109806.7|109781.7|109806.4|109781.4|109807.4|109782.4|109795.9|109770.9|31
1732032170000|2024-11-19 16:02:50|109810.7|109785.7|109808.9|109783.9|109812.9|109787.9|109806.1|109781.1|27
1732032180000|2024-11-19 16:03:00|109808|109783|109815.5|109790.5|109818.4|109793.4|109804.9|109779.9|36
1732032190000|2024-11-19 16:03:10|109815|109790|109816.2|109791.2|109821|109796|109813.1|109788.1|30
1732032200000|2024-11-19 16:03:20|109817.9|109792.9|109820.2|109795.2|109826.5|109801.5|109815|109790|32
1732032210000|2024-11-19 16:03:30|109818.7|109793.7|109805.3|109780.3|109820.9|109795.9|109805.3|109780.3|33
1732032220000|2024-11-19 16:03:40|109804.8|109779.8|109803|109778|109805.5|109780.5|109802.2|109777.2|17
1732032230000|2024-11-19 16:03:50|109803.5|109778.5|109796.3|109771.3|109803.5|109778.5|109793.4|109768.4|31
1732032240000|2024-11-19 16:04:00|109795.1|109770.1|109778.8|109753.8|109795.9|109770.9|109778.8|109753.8|29
1732032250000|2024-11-19 16:04:10|109778|109753|109786.7|109761.7|109788|109763|109772.6|109747.6|23
1732032260000|2024-11-19 16:04:20|109787.2|109762.2|109780.5|109755.5|109794|109769|109780.5|109755.5|33
1732032270000|2024-11-19 16:04:30|109780.9|109755.9|109791.4|109766.4|109793|109768|109780.7|109755.7|21
1732032280000|2024-11-19 16:04:40|109792.1|109767.1|109783.1|109758.1|109792.1|109767.1|109779.8|109754.8|24
1732032290000|2024-11-19 16:04:50|109784.2|109759.2|109786.4|109761.4|109797.6|109772.6|109784.2|109759.2|22
1732032300000|2024-11-19 16:05:00|109787|109762|109791.5|109766.5|109792.3|109767.3|109787|109762|20
1732032310000|2024-11-19 16:05:10|109791|109766|109791.8|109766.8|109793.3|109768.3|109791|109766|12
1732032320000|2024-11-19 16:05:20|109791.3|109766.3|109786.4|109761.4|109791.3|109766.3|109783.7|109758.7|29
1732032330000|2024-11-19 16:05:30|109786.7|109761.7|109795.2|109770.2|109801.3|109776.3|109786.7|109761.7|25
1732032340000|2024-11-19 16:05:40|109793.9|109768.9|109780|109755|109796.9|109771.9|109775.1|109750.1|33
1732032350000|2024-11-19 16:05:50|109779.7|109754.7|109768|109743|109779.7|109754.7|109762.7|109737.7|25
1732032360000|2024-11-19 16:06:00|109767.4|109742.4|109769.9|109744.9|109770.5|109745.5|109760.6|109735.6|45
1732032370000|2024-11-19 16:06:10|109766.1|109741.1|109756.7|109731.7|109773.1|109748.1|109753.8|109728.8|36
1732032380000|2024-11-19 16:06:20|109757.9|109732.9|109768.1|109743.1|109773.4|109748.4|109757.9|109732.9|31
1732032390000|2024-11-19 16:06:30|109766.9|109741.9|109765.2|109740.2|109771.4|109746.4|109765.2|109740.2|20
1732032400000|2024-11-19 16:06:40|109764.6|109739.6|109763.8|109738.8|109765.5|109740.5|109760.3|109735.3|25
1732032410000|2024-11-19 16:06:50|109764.3|109739.3|109763|109738|109767.6|109742.6|109759.6|109734.6|39
1732032420000|2024-11-19 16:07:00|109764.2|109739.2|109764|109739|109764.2|109739.2|109757.4|109732.4|27
1732032430000|2024-11-19 16:07:10|109763.9|109738.9|109762.6|109737.6|109763.9|109738.9|109759.4|109734.4|21
1732032440000|2024-11-19 16:07:20|109762.7|109737.7|109766.8|109741.8|109779.7|109754.7|109762.7|109737.7|32
1732032450000|2024-11-19 16:07:30|109767.3|109742.3|109765.6|109740.6|109768.2|109743.2|109753.8|109728.8|52
1732032460000|2024-11-19 16:07:40|109766.7|109741.7|109765.2|109740.2|109766.7|109741.7|109764.4|109739.4|24
1732032470000|2024-11-19 16:07:50|109765.9|109740.9|109763.5|109738.5|109765.9|109740.9|109758|109733|37
1732032480000|2024-11-19 16:08:00|109762.8|109737.8|109761.3|109736.3|109764.6|109739.6|109760.6|109735.6|28
1732032490000|2024-11-19 16:08:10|109763.9|109738.9|109766.5|109741.5|109766.6|109741.6|109761.2|109736.2|23
1732032500000|2024-11-19 16:08:20|109766.7|109741.7|109764.4|109739.4|109766.7|109741.7|109760.2|109735.2|24
1732032510000|2024-11-19 16:08:30|109762.9|109737.9|109749.9|109724.9|109763.5|109738.5|109745.1|109720.1|17
1732032520000|2024-11-19 16:08:40|109750.3|109725.3|109725|109700|109750.3|109725.3|109719.8|109694.8|35
1732032530000|2024-11-19 16:08:50|109726.1|109701.1|109718.4|109693.4|109731.2|109706.2|109718.4|109693.4|18
1732032540000|2024-11-19 16:09:00|109717.3|109692.3|109717|109692|109720.3|109695.3|109713.3|109688.3|14
1732032550000|2024-11-19 16:09:10|109719.4|109694.4|109722.9|109697.9|109726.6|109701.6|109717.3|109692.3|27
1732032560000|2024-11-19 16:09:20|109723|109698|109719.1|109694.1|109723.4|109698.4|109714|109689|19
1732032570000|2024-11-19 16:09:30|109719.5|109694.5|109719.6|109694.6|109722.5|109697.5|109717.8|109692.8|20
1732032580000|2024-11-19 16:09:40|109719.7|109694.7|109724.7|109699.7|109729.4|109704.4|109718.5|109693.5|19
1732032590000|2024-11-19 16:09:50|109726.4|109701.4|109754|109729|109755.5|109730.5|109725.2|109700.2|34
1732032600000|2024-11-19 16:10:00|109757.2|109732.2|109757.8|109732.8|109762.9|109737.9|109753.6|109728.6|26
1732032610000|2024-11-19 16:10:10|109758.8|109733.8|109761|109736|109763.1|109738.1|109756.6|109731.6|23
1732032620000|2024-11-19 16:10:20|109762|109737|109757.4|109732.4|109762|109737|109755.6|109730.6|15
1732032630000|2024-11-19 16:10:30|109756.3|109731.3|109765.6|109740.6|109767.5|109742.5|109753.8|109728.8|27
1732032640000|2024-11-19 16:10:40|109766.7|109741.7|109771|109746|109772.3|109747.3|109761.4|109736.4|23
1732032650000|2024-11-19 16:10:50|109770.5|109745.5|109768.7|109743.7|109780.4|109755.4|109768.7|109743.7|25
1732032660000|2024-11-19 16:11:00|109772.7|109747.7|109768.6|109743.6|109773.5|109748.5|109762.5|109737.5|18
1732032670000|2024-11-19 16:11:10|109761.6|109736.6|109767.9|109742.9|109769.8|109744.8|109761.6|109736.6|18
1732032680000|2024-11-19 16:11:20|109767.8|109742.8|109772.5|109747.5|109772.5|109747.5|109765.9|109740.9|15
1732032690000|2024-11-19 16:11:30|109771.6|109746.6|109763.4|109738.4|109771.6|109746.6|109763.4|109738.4|11
1732032700000|2024-11-19 16:11:40|109762.4|109737.4|109757.8|109732.8|109762.4|109737.4|109750.2|109725.2|24
1732032710000|2024-11-19 16:11:50|109758.3|109733.3|109768.3|109743.3|109768.3|109743.3|109758.3|109733.3|30
1732032720000|2024-11-19 16:12:00|109770|109745|109757.3|109732.3|109770|109745|109752.1|109727.1|19
1732032730000|2024-11-19 16:12:10|109756.3|109731.3|109751.7|109726.7|109756.4|109731.4|109746.7|109721.7|25
1732032740000|2024-11-19 16:12:20|109750|109725|109744|109719|109750.1|109725.1|109743.1|109718.1|13
1732032750000|2024-11-19 16:12:30|109743|109718|109729.1|109704.1|109743|109718|109729.1|109704.1|16
1732032760000|2024-11-19 16:12:40|109727.7|109702.7|109739.8|109714.8|109739.9|109714.9|109727.2|109702.2|12
1732032770000|2024-11-19 16:12:50|109738.9|109713.9|109736.5|109711.5|109738.9|109713.9|109733.1|109708.1|13
1732032780000|2024-11-19 16:13:00|109734.5|109709.5|109704.6|109679.6|109736.6|109711.6|109701.4|109676.4|28
1732032790000|2024-11-19 16:13:10|109705.7|109680.7|109710.3|109685.3|109710.3|109685.3|109703.5|109678.5|18
1732032800000|2024-11-19 16:13:20|109710.8|109685.8|109703.3|109678.3|109719.3|109694.3|109703.3|109678.3|34
1732032810000|2024-11-19 16:13:30|109704.2|109679.2|109708.4|109683.4|109713.8|109688.8|109704.2|109679.2|17
1732032820000|2024-11-19 16:13:40|109708.2|109683.2|109734|109709|109736.9|109711.9|109705.1|109680.1|36
1732032830000|2024-11-19 16:13:50|109734.5|109709.5|109733|109708|109736.3|109711.3|109731.5|109706.5|21
1732032840000|2024-11-19 16:14:00|109733.5|109708.5|109736.3|109711.3|109738.7|109713.7|109733.5|109708.5|18
1732032850000|2024-11-19 16:14:10|109736.6|109711.6|109758.8|109733.8|109761.2|109736.2|109736.6|109711.6|36
1732032860000|2024-11-19 16:14:20|109759.8|109734.8|109757.1|109732.1|109761.8|109736.8|109751.6|109726.6|23
1732032870000|2024-11-19 16:14:30|109758.2|109733.2|109762.2|109737.2|109767.1|109742.1|109758.2|109733.2|19
1732032880000|2024-11-19 16:14:40|109761.7|109736.7|109764.6|109739.6|109771.9|109746.9|109753.4|109728.4|26
1732032890000|2024-11-19 16:14:50|109763.5|109738.5|109775.4|109750.4|109781.5|109756.5|109762.6|109737.6|23
1732032900000|2024-11-19 16:15:00|109777.9|109752.9|109767.5|109742.5|109779.5|109754.5|109752.9|109727.9|35
1732032910000|2024-11-19 16:15:10|109762.8|109737.8|109744.3|109719.3|109762.8|109737.8|109743.4|109718.4|24
1732032920000|2024-11-19 16:15:20|109744.9|109719.9|109735.6|109710.6|109747.3|109722.3|109733.6|109708.6|32
1732032930000|2024-11-19 16:15:30|109734.6|109709.6|109728.7|109703.7|109734.6|109709.6|109725.9|109700.9|30
1732032940000|2024-11-19 16:15:40|109728.3|109703.3|109721.6|109696.6|109730.9|109705.9|109720.7|109695.7|35
1732032950000|2024-11-19 16:15:50|109722|109697|109708.9|109683.9|109722.5|109697.5|109708.9|109683.9|26
1732032960000|2024-11-19 16:16:00|109707.7|109682.7|109699.3|109674.3|109708.8|109683.8|109697.9|109672.9|27
1732032970000|2024-11-19 16:16:10|109698.2|109673.2|109709.4|109684.4|109712.4|109687.4|109694.5|109669.5|21
1732032980000|2024-11-19 16:16:20|109703.2|109678.2|109707.9|109682.9|109711.5|109686.5|109699.2|109674.2|34
1732032990000|2024-11-19 16:16:30|109708.1|109683.1|109701.4|109676.4|109709.2|109684.2|109701.4|109676.4|13
1732033000000|2024-11-19 16:16:40|109702.7|109677.7|109706.4|109681.4|109706.4|109681.4|109698.3|109673.3|22
1732033010000|2024-11-19 16:16:50|109705.3|109680.3|109694.7|109669.7|109706.8|109681.8|109691|109666|34
1732033020000|2024-11-19 16:17:00|109695.1|109670.1|109700|109675|109706.1|109681.1|109691.2|109666.2|33
1732033030000|2024-11-19 16:17:10|109699.4|109674.4|109700|109675|109700|109675|109689.9|109664.9|34
1732033040000|2024-11-19 16:17:20|109701.4|109676.4|109699.1|109674.1|109701.8|109676.8|109686.9|109661.9|29
1732033050000|2024-11-19 16:17:30|109699.7|109674.7|109699.1|109674.1|109701.1|109676.1|109697|109672|20
1732033060000|2024-11-19 16:17:40|109698.3|109673.3|109698.8|109673.8|109706.8|109681.8|109688.7|109663.7|31
1732033070000|2024-11-19 16:17:50|109700.6|109675.6|109708.6|109683.6|109710.2|109685.2|109700.6|109675.6|18
1732033080000|2024-11-19 16:18:00|109707.3|109682.3|109710.5|109685.5|109724.5|109699.5|109705.8|109680.8|31
1732033090000|2024-11-19 16:18:10|109709.8|109684.8|109707.5|109682.5|109709.8|109684.8|109702.7|109677.7|31
1732033100000|2024-11-19 16:18:20|109708.8|109683.8|109713.6|109688.6|109714.5|109689.5|109708.8|109683.8|16
1732033110000|2024-11-19 16:18:30|109715.1|109690.1|109733.6|109708.6|109737.6|109712.6|109715.1|109690.1|30
1732033120000|2024-11-19 16:18:40|109734.2|109709.2|109735.9|109710.9|109737.7|109712.7|109731.6|109706.6|36
1732033130000|2024-11-19 16:18:50|109735.2|109710.2|109733.5|109708.5|109735.5|109710.5|109731.1|109706.1|22
1732033140000|2024-11-19 16:19:00|109733.7|109708.7|109725.8|109700.8|109733.9|109708.9|109725.6|109700.6|18
1732033150000|2024-11-19 16:19:10|109726.2|109701.2|109735.4|109710.4|109737.3|109712.3|109726.2|109701.2|31
1732033160000|2024-11-19 16:19:20|109734.8|109709.8|109733.5|109708.5|109734.8|109709.8|109728.1|109703.1|28
1732033170000|2024-11-19 16:19:30|109734.1|109709.1|109725.1|109700.1|109735.2|109710.2|109724.3|109699.3|30
1732033180000|2024-11-19 16:19:40|109724.7|109699.7|109720.8|109695.8|109724.7|109699.7|109717.4|109692.4|16
1732033190000|2024-11-19 16:19:50|109723.4|109698.4|109731.5|109706.5|109731.6|109706.6|109720.8|109695.8|17
1732033200000|2024-11-19 16:20:00|109732.4|109707.4|109748.4|109723.4|109748.4|109723.4|109732.4|109707.4|37
1732033210000|2024-11-19 16:20:10|109747.4|109722.4|109746.3|109721.3|109748.9|109723.9|109743.8|109718.8|24
1732033220000|2024-11-19 16:20:20|109746.1|109721.1|109741.4|109716.4|109746.1|109721.1|109734.9|109709.9|29
1732033230000|2024-11-19 16:20:30|109743.2|109718.2|109744.2|109719.2|109747.2|109722.2|109743.2|109718.2|13
1732033240000|2024-11-19 16:20:40|109744|109719|109739.4|109714.4|109744|109719|109737.1|109712.1|26
1732033250000|2024-11-19 16:20:50|109738.5|109713.5|109738.9|109713.9|109740.5|109715.5|109736.8|109711.8|24
1732033260000|2024-11-19 16:21:00|109740.1|109715.1|109736|109711|109740.2|109715.2|109734.3|109709.3|28
1732033270000|2024-11-19 16:21:10|109731.3|109706.3|109710.9|109685.9|109731.3|109706.3|109710.9|109685.9|32
1732033280000|2024-11-19 16:21:20|109711.7|109686.7|109707.2|109682.2|109717.9|109692.9|109707.2|109682.2|14
1732033290000|2024-11-19 16:21:30|109708.7|109683.7|109708.6|109683.6|109715.4|109690.4|109707.1|109682.1|35
1732033300000|2024-11-19 16:21:40|109708.3|109683.3|109685.7|109660.7|109709.8|109684.8|109685.7|109660.7|42
1732033310000|2024-11-19 16:21:50|109688.1|109663.1|109688.2|109663.2|109690.1|109665.1|109684.1|109659.1|39
1732033320000|2024-11-19 16:22:00|109689.7|109664.7|109690.4|109665.4|109690.9|109665.9|109682.8|109657.8|37
1732033330000|2024-11-19 16:22:10|109691.6|109666.6|109682.7|109657.7|109691.6|109666.6|109682.7|109657.7|31
1732033340000|2024-11-19 16:22:20|109683.9|109658.9|109690.4|109665.4|109691.7|109666.7|109676|109651|34
1732033350000|2024-11-19 16:22:30|109691.7|109666.7|109700.8|109675.8|109706.4|109681.4|109687.3|109662.3|36
1732033360000|2024-11-19 16:22:40|109701.7|109676.7|109701.8|109676.8|109705.1|109680.1|109700.2|109675.2|24
1732033370000|2024-11-19 16:22:50|109701.9|109676.9|109702.8|109677.8|109703.1|109678.1|109697.4|109672.4|21
1732033380000|2024-11-19 16:23:00|109702.1|109677.1|109727|109702|109732.3|109707.3|109702.1|109677.1|41
1732033390000|2024-11-19 16:23:10|109726.8|109701.8|109738.4|109713.4|109741.2|109716.2|109724.5|109699.5|35
1732033400000|2024-11-19 16:23:20|109734.8|109709.8|109733.8|109708.8|109736.5|109711.5|109726.3|109701.3|44
1732033410000|2024-11-19 16:23:30|109732.2|109707.2|109752.4|109727.4|109754.3|109729.3|109730.4|109705.4|45
1732033420000|2024-11-19 16:23:40|109754.7|109729.7|109744|109719|109756|109731|109743.3|109718.3|28
1732033430000|2024-11-19 16:23:50|109741.8|109716.8|109760.4|109735.4|109763|109738|109741.8|109716.8|37
1732033440000|2024-11-19 16:24:00|109759.6|109734.6|109768|109743|109774|109749|109751.6|109726.6|57
1732033450000|2024-11-19 16:24:10|109769.6|109744.6|109766|109741|109770.1|109745.1|109761.6|109736.6|33
1732033460000|2024-11-19 16:24:20|109764.7|109739.7|109760.5|109735.5|109768|109743|109760.5|109735.5|27
1732033470000|2024-11-19 16:24:30|109759.2|109734.2|109762.6|109737.6|109769.5|109744.5|109757.2|109732.2|44
1732033480000|2024-11-19 16:24:40|109764.4|109739.4|109760.3|109735.3|109767.2|109742.2|109757.7|109732.7|28
1732033490000|2024-11-19 16:24:50|109758.2|109733.2|109763.1|109738.1|109768.8|109743.8|109757.8|109732.8|41
1732033500000|2024-11-19 16:25:00|109761.9|109736.9|109783.5|109758.5|109783.5|109758.5|109761.9|109736.9|55
1732033510000|2024-11-19 16:25:10|109783.4|109758.4|109782.4|109757.4|109788.1|109763.1|109774.9|109749.9|32
1732033520000|2024-11-19 16:25:20|109782.3|109757.3|109777.8|109752.8|109784.6|109759.6|109774.2|109749.2|26
1732033530000|2024-11-19 16:25:30|109779.4|109754.4|109780.4|109755.4|109784|109759|109777.2|109752.2|26
1732033540000|2024-11-19 16:25:40|109778.2|109753.2|109772.6|109747.6|109779.6|109754.6|109771.8|109746.8|26
1732033550000|2024-11-19 16:25:50|109770.9|109745.9|109806.1|109781.1|109813.2|109788.2|109770.9|109745.9|33
1732033560000|2024-11-19 16:26:00|109806.9|109781.9|109805.5|109780.5|109814.4|109789.4|109804.6|109779.6|27
1732033570000|2024-11-19 16:26:10|109801.5|109776.5|109804.6|109779.6|109813.1|109788.1|109800.6|109775.6|42
1732033580000|2024-11-19 16:26:20|109803.5|109778.5|109809.4|109784.4|109809.4|109784.4|109800.9|109775.9|25
1732033590000|2024-11-19 16:26:30|109806.7|109781.7|109806.5|109781.5|109811.9|109786.9|109806.1|109781.1|25
1732033600000|2024-11-19 16:26:40|109806.3|109781.3|109801.7|109776.7|109809.7|109784.7|109801.6|109776.6|24
1732033610000|2024-11-19 16:26:50|109800.7|109775.7|109798.3|109773.3|109803|109778|109798.1|109773.1|21
1732033620000|2024-11-19 16:27:00|109800.1|109775.1|109806.9|109781.9|109812.9|109787.9|109800.1|109775.1|18
1732033630000|2024-11-19 16:27:10|109807.3|109782.3|109806.6|109781.6|109809.2|109784.2|109806.6|109781.6|7
1732033640000|2024-11-19 16:27:20|109815.4|109790.4|109802.9|109777.9|109815.4|109790.4|109801.7|109776.7|34
1732033650000|2024-11-19 16:27:30|109803.2|109778.2|109803.2|109778.2|109804.5|109779.5|109801.4|109776.4|26
1732033660000|2024-11-19 16:27:40|109802.1|109777.1|109803.9|109778.9|109809.3|109784.3|109802.1|109777.1|38
1732033670000|2024-11-19 16:27:50|109804|109779|109812.6|109787.6|109814.3|109789.3|109798.1|109773.1|32
1732033680000|2024-11-19 16:28:00|109810.7|109785.7|109808.3|109783.3|109811.4|109786.4|109805.6|109780.6|19
1732033690000|2024-11-19 16:28:10|109807.8|109782.8|109815|109790|109825.9|109800.9|109805.1|109780.1|42
1732033700000|2024-11-19 16:28:20|109815.2|109790.2|109829.5|109804.5|109836.1|109811.1|109814.5|109789.5|29
1732033710000|2024-11-19 16:28:30|109828.1|109803.1|109827.5|109802.5|109829|109804|109823.6|109798.6|37
1732033720000|2024-11-19 16:28:40|109828.1|109803.1|109832.9|109807.9|109847.7|109822.7|109823.6|109798.6|46
1732033730000|2024-11-19 16:28:50|109835.6|109810.6|109800.7|109775.7|109835.7|109810.7|109800.4|109775.4|45
1732033740000|2024-11-19 16:29:00|109802.2|109777.2|109807.6|109782.6|109812.9|109787.9|109802.2|109777.2|49
1732033750000|2024-11-19 16:29:10|109807.9|109782.9|109818.4|109793.4|109824.8|109799.8|109807.6|109782.6|48
1732033760000|2024-11-19 16:29:20|109820.9|109795.9|109818.2|109793.2|109824|109799|109813|109788|34
1732033770000|2024-11-19 16:29:30|109817.3|109792.3|109829.4|109804.4|109830.3|109805.3|109815.7|109790.7|43
1732033780000|2024-11-19 16:29:40|109831|109806|109841.4|109816.4|109843.1|109818.1|109830.1|109805.1|29
1732033790000|2024-11-19 16:29:50|109842.6|109817.6|109849.9|109824.9|109850.2|109825.2|109842.6|109817.6|29
1732033800000|2024-11-19 16:30:00|109851.7|109826.7|109864.9|109839.9|109880.9|109855.9|109851.7|109826.7|47
1732033810000|2024-11-19 16:30:10|109866.2|109841.2|109874.8|109849.8|109877.3|109852.3|109866.2|109841.2|42
1732033820000|2024-11-19 16:30:20|109874.2|109849.2|109856.3|109831.3|109877.7|109852.7|109853.6|109828.6|61
1732033830000|2024-11-19 16:30:30|109855.7|109830.7|109869|109844|109873.2|109848.2|109853.6|109828.6|41
1732033840000|2024-11-19 16:30:40|109868.4|109843.4|109856.8|109831.8|109869.3|109844.3|109854.9|109829.9|43
1732033850000|2024-11-19 16:30:50|109855.9|109830.9|109850.5|109825.5|109855.9|109830.9|109849.2|109824.2|30
1732033860000|2024-11-19 16:31:00|109849.2|109824.2|109840.4|109815.4|109852.5|109827.5|109837.5|109812.5|31
1732033870000|2024-11-19 16:31:10|109841.8|109816.8|109832.4|109807.4|109843.6|109818.6|109832|109807|30
1732033880000|2024-11-19 16:31:20|109834|109809|109839.8|109814.8|109842.8|109817.8|109830.8|109805.8|25
1732033890000|2024-11-19 16:31:30|109838.5|109813.5|109845.9|109820.9|109850.4|109825.4|109836.1|109811.1|35
1732033900000|2024-11-19 16:31:40|109845.3|109820.3|109881.7|109856.7|109884.5|109859.5|109845.3|109820.3|61
1732033910000|2024-11-19 16:31:50|109882.3|109857.3|109908.5|109858.5|109914.9|109872.9|109880.3|109855.3|65
1732033920000|2024-11-19 16:32:00|109910.8|109860.8|109884.1|109834.1|109911.8|109861.8|109872.2|109831.9|65
1732033930000|2024-11-19 16:32:10|109883.1|109833.1|109893.1|109843.1|109894.4|109844.4|109881.8|109831.8|52
1732033940000|2024-11-19 16:32:20|109893.4|109843.4|109897.3|109847.3|109899.7|109849.7|109893.4|109843.4|31
1732033950000|2024-11-19 16:32:30|109896.9|109846.9|109886.3|109836.3|109903.9|109853.9|109884.3|109834.3|54
1732033960000|2024-11-19 16:32:40|109885.8|109835.8|109882.5|109832.5|109887.1|109837.1|109880.2|109830.2|49
1732033970000|2024-11-19 16:32:50|109881.9|109831.9|109884.7|109834.7|109889|109839|109880.2|109830.2|50
1732033980000|2024-11-19 16:33:00|109885.6|109835.6|109890.1|109840.1|109890.8|109840.8|109882.5|109832.5|52
1732033990000|2024-11-19 16:33:10|109890.2|109840.2|109887.9|109837.9|109895.5|109845.5|109885.4|109835.4|53
1732034000000|2024-11-19 16:33:20|109886.5|109836.5|109878.4|109828.4|109891|109854.3|109873.4|109828.4|53
1732034010000|2024-11-19 16:33:30|109878.2|109828.2|109880.7|109830.7|109881.1|109831.1|109874.6|109824.6|38
1732034020000|2024-11-19 16:33:40|109878.4|109828.4|109877.9|109827.9|109881.8|109831.8|109875.5|109825.5|46
1732034030000|2024-11-19 16:33:50|109879|109829|109878.1|109828.1|109880.7|109830.7|109875.1|109825.1|68
1732034040000|2024-11-19 16:34:00|109877.4|109827.4|109865.5|109840.5|109883.9|109840.5|109860.8|109820.9|43
1732034050000|2024-11-19 16:34:10|109879|109829|109867|109842|109882.8|109846|109863.6|109820.9|48
1732034060000|2024-11-19 16:34:20|109868.8|109843.8|109870.3|109845.3|109874.2|109849.2|109866.5|109841.5|39
1732034070000|2024-11-19 16:34:30|109869.3|109844.3|109880.7|109855.7|109893.2|109868.2|109869.3|109831.6|40
1732034080000|2024-11-19 16:34:40|109877.4|109852.4|109897.2|109847.2|109897.7|109854.8|109875.3|109835.2|34
1732034090000|2024-11-19 16:34:50|109897.9|109847.9|109908.9|109858.9|109912.2|109886.4|109891.1|109841.1|28
1732034100000|2024-11-19 16:35:00|109910.7|109860.7|109937.3|109912.3|109940.2|109915.2|109903.1|109853.1|51
1732034110000|2024-11-19 16:35:10|109938.9|109913.9|109947.3|109922.3|109955.1|109930.1|109938.9|109913.9|32
1732034120000|2024-11-19 16:35:20|109947.8|109922.8|109953.2|109928.2|109953.3|109928.3|109944.1|109919.1|21
1732034130000|2024-11-19 16:35:30|109952.8|109927.8|109969.4|109919.4|109970.5|109932.8|109952.8|109915.4|23
1732034140000|2024-11-19 16:35:40|109968.9|109918.9|109977.7|109952.7|109993.6|109953.2|109968.9|109918.9|42
1732034150000|2024-11-19 16:35:50|109978.2|109953.2|109984.3|109934.3|109995.5|109953.2|109978.2|109933.4|36
1732034160000|2024-11-19 16:36:00|109984.8|109934.8|109984.9|109934.9|109985|109935|109978.8|109928.8|25
1732034170000|2024-11-19 16:36:10|109986.5|109936.5|109984.9|109934.9|109986.5|109936.5|109979.6|109929.6|16
1732034180000|2024-11-19 16:36:20|109982|109932|109979.4|109929.4|109987.6|109937.6|109979.4|109929.4|24
1732034190000|2024-11-19 16:36:30|109980.1|109930.1|109985|109935|109985.9|109935.9|109977.1|109927.1|17
1732034200000|2024-11-19 16:36:40|109985.2|109935.2|109965.1|109940.1|109994|109944|109965.1|109924.9|22
1732034210000|2024-11-19 16:36:50|109966.6|109941.6|109966.9|109941.9|109971|109946|109961.4|109936.4|21
1732034220000|2024-11-19 16:37:00|109966.4|109941.4|109987.8|109962.8|109998.3|109965.9|109962.5|109937.5|38
1732034230000|2024-11-19 16:37:10|109987.3|109962.3|109991.6|109966.6|110011.3|109970.7|109984.3|109953.1|48
1732034240000|2024-11-19 16:37:20|109993.6|109968.6|109989.9|109964.9|110012.8|109972.2|109985.1|109959.6|46
1732034250000|2024-11-19 16:37:30|109992.6|109967.6|109990.5|109965.5|109994.5|109969.5|109988.7|109963.7|28
1732034260000|2024-11-19 16:37:40|109989.7|109964.7|109992.4|109967.4|109997.1|109972.1|109987.2|109962.2|36
1732034270000|2024-11-19 16:37:50|109990.8|109965.8|109972.9|109922.9|110002.4|109967.4|109971.8|109921.8|36
1732034280000|2024-11-19 16:38:00|109959.1|109934.1|109935.6|109910.6|109962|109937|109931.9|109906.9|65
1732034290000|2024-11-19 16:38:10|109931.8|109906.8|109932.7|109907.7|109941|109916|109928.9|109903.9|20
1732034300000|2024-11-19 16:38:20|109933.9|109908.9|109922.5|109897.5|109933.9|109908.9|109918.9|109893.9|49
1732034310000|2024-11-19 16:38:30|109923.1|109898.1|109916.2|109891.2|109927|109902|109914.1|109889.1|56
1732034320000|2024-11-19 16:38:40|109913.9|109888.9|109911.4|109886.4|109914.4|109889.4|109902|109877|52
1732034330000|2024-11-19 16:38:50|109914.6|109889.6|109917.5|109892.5|109930.6|109892.5|109909.9|109874.3|39
1732034340000|2024-11-19 16:39:00|109918|109893|109924.3|109899.3|109924.3|109899.3|109909.3|109884.3|35
1732034350000|2024-11-19 16:39:10|109929.1|109904.1|109947.1|109897.1|109950|109908.7|109915.8|109890.8|29
1732034360000|2024-11-19 16:39:20|109945.9|109895.9|109946.3|109896.3|109949.8|109899.8|109944.3|109894.3|25
1732034370000|2024-11-19 16:39:30|109946.2|109896.2|109946.8|109896.8|109951.4|109901.4|109946.2|109896.2|32
1732034380000|2024-11-19 16:39:40|109945.4|109895.4|109946.3|109896.3|109953.4|109903.4|109940.2|109890.2|21
1732034390000|2024-11-19 16:39:50|109948.4|109898.4|109952.8|109902.8|109954.7|109904.7|109945.4|109895.4|39
1732034400000|2024-11-19 16:40:00|109952.2|109902.2|109936.1|109911.1|109953.8|109911.6|109931.5|109895.9|32
1732034410000|2024-11-19 16:40:10|109934.3|109909.3|109929.6|109904.6|109949.8|109910.1|109929.6|109896|29
1732034420000|2024-11-19 16:40:20|109930|109905|109948|109898|109955.4|109912|109930|109895|30
1732034430000|2024-11-19 16:40:30|109951.2|109901.2|109938.1|109888.1|109954.9|109904.9|109925.1|109875.1|32
1732034440000|2024-11-19 16:40:40|109938.2|109888.2|109928.7|109878.7|109942.3|109892.3|109924.3|109874.3|22
1732034450000|2024-11-19 16:40:50|109928.5|109878.5|109906.8|109881.8|109930|109891.5|109903.7|109872.3|46
1732034460000|2024-11-19 16:41:00|109905.2|109880.2|109894.2|109869.2|109905.3|109880.3|109889.8|109864.8|66
1732034470000|2024-11-19 16:41:10|109894.5|109869.5|109872.9|109847.9|109899.7|109874.7|109869.2|109844.2|60
1732034480000|2024-11-19 16:41:20|109871.9|109846.9|109869.5|109844.5|109875|109850|109867.2|109842.2|43
1732034490000|2024-11-19 16:41:30|109861.2|109836.2|109864.2|109839.2|109866.9|109841.9|109859.5|109834.5|48
1732034500000|2024-11-19 16:41:40|109862.9|109837.9|109863.2|109838.2|109870.4|109845.4|109857.4|109832.4|42
1732034510000|2024-11-19 16:41:50|109862|109837|109878.1|109853.1|109881.4|109856.4|109862|109837|38
1732034520000|2024-11-19 16:42:00|109876.3|109851.3|109900.2|109875.2|109902.6|109877.6|109876.3|109851.3|41
1732034530000|2024-11-19 16:42:10|109902.6|109877.6|109906.3|109881.3|109910.5|109885.5|109898.2|109873.2|27
1732034540000|2024-11-19 16:42:20|109907.8|109882.8|109902.6|109877.6|109911.9|109886.9|109902.6|109877.6|19
1732034550000|2024-11-19 16:42:30|109903.7|109878.7|109903.3|109878.3|109904.6|109879.6|109899.3|109874.3|24
1732034560000|2024-11-19 16:42:40|109909.2|109884.2|109908.1|109883.1|109909.2|109884.2|109897.6|109872.6|31
1732034570000|2024-11-19 16:42:50|109909.5|109884.5|109923.9|109898.9|109934.4|109900.8|109904.7|109878.3|34
1732034580000|2024-11-19 16:43:00|109923.8|109898.8|109922.6|109897.6|109928.5|109903.5|109921.4|109896.4|18
1732034590000|2024-11-19 16:43:10|109922.9|109897.9|109921.5|109896.5|109926.5|109901.5|109918.9|109893.9|25
1732034600000|2024-11-19 16:43:20|109920|109895|109921.1|109896.1|109927|109902|109916.3|109891.3|29
1732034610000|2024-11-19 16:43:30|109921.4|109896.4|109929.5|109904.5|109946.1|109911.3|109919.3|109894.3|29
1732034620000|2024-11-19 16:43:40|109929.6|109904.6|109928.8|109903.8|109932.5|109907.5|109926.6|109901.6|15
1732034630000|2024-11-19 16:43:50|109928.9|109903.9|109931.1|109906.1|109942.5|109908.4|109927.8|109890.7|28
1732034640000|2024-11-19 16:44:00|109949.2|109899.2|109927.3|109902.3|109951.5|109907.7|109926.1|109893.8|28
1732034650000|2024-11-19 16:44:10|109927.7|109902.7|109930|109905|109930.5|109905.5|109927.6|109902.6|24
1732034660000|2024-11-19 16:44:20|109931.1|109906.1|109933.9|109908.9|109938.8|109913.8|109928.9|109903.9|36
1732034670000|2024-11-19 16:44:30|109937|109912|109933.3|109908.3|109937|109912|109928.9|109903.9|27
1732034680000|2024-11-19 16:44:40|109933.2|109908.2|109932.8|109907.8|109953.7|109912.1|109930.9|109903.7|39
1732034690000|2024-11-19 16:44:50|109953.4|109903.4|109935.3|109910.3|109954.7|109916.1|109932.2|109896.1|35
1732034700000|2024-11-19 16:45:00|109937.5|109912.5|109952|109927|109952.8|109927.8|109934.2|109909.2|33
1732034710000|2024-11-19 16:45:10|109951.2|109926.2|109963.3|109938.3|109977|109952|109948.4|109923.4|37
1732034720000|2024-11-19 16:45:20|109962|109937|109967.8|109942.8|109972.3|109947.3|109962|109937|19
1732034730000|2024-11-19 16:45:30|109970|109945|109960.1|109935.1|109982.9|109957.9|109958.3|109933.3|31
1732034740000|2024-11-19 16:45:40|109958.7|109933.7|109957|109932|109960.4|109935.4|109954.3|109929.3|20
1732034750000|2024-11-19 16:45:50|109958.5|109933.5|109958|109933|109960|109935|109953.9|109928.9|43
1732034760000|2024-11-19 16:46:00|109957.4|109932.4|109958.4|109933.4|109960|109935|109956.4|109931.4|48
1732034770000|2024-11-19 16:46:10|109956.5|109931.5|109953.2|109928.2|109956.9|109931.9|109952.7|109927.7|20
1732034780000|2024-11-19 16:46:20|109953.5|109928.5|109950.2|109925.2|109956.7|109931.7|109950.2|109925.2|30
1732034790000|2024-11-19 16:46:30|109953.7|109928.7|109952.4|109927.4|109954.4|109929.4|109948.3|109923.3|19
1732034800000|2024-11-19 16:46:40|109950.7|109925.7|109956.4|109931.4|109960.6|109935.6|109949.1|109924.1|31
1732034810000|2024-11-19 16:46:50|109956.6|109931.6|109955.2|109930.2|109958.5|109933.5|109953.2|109928.2|25
1732034820000|2024-11-19 16:47:00|109954.1|109929.1|109955.8|109930.8|109960.8|109935.8|109953.4|109928.4|31
1732034830000|2024-11-19 16:47:10|109955.4|109930.4|109955|109930|109958.3|109933.3|109952.4|109927.4|25
1732034840000|2024-11-19 16:47:20|109955.7|109930.7|109953.4|109928.4|109958.1|109933.1|109950.4|109925.4|26
1732034850000|2024-11-19 16:47:30|109953.7|109928.7|109954.2|109929.2|109960.7|109935.7|109943.7|109918.7|36
1732034860000|2024-11-19 16:47:40|109953.9|109928.9|109955.8|109930.8|109958.4|109933.4|109950.7|109925.7|61
1732034870000|2024-11-19 16:47:50|109956.8|109931.8|109956.6|109931.6|109958.3|109933.3|109951.4|109926.4|47
1732034880000|2024-11-19 16:48:00|109954.5|109929.5|109971.7|109921.7|109971.7|109939.2|109951.9|109920.8|59
1732034890000|2024-11-19 16:48:10|109972|109922|109969.4|109919.4|109973.9|109935.5|109954.3|109918|48
1732034900000|2024-11-19 16:48:20|109969.7|109919.7|109935.3|109910.3|109969.7|109919.7|109920.7|109887.8|54
1732034910000|2024-11-19 16:48:30|109937.2|109912.2|109941|109916|109947.4|109922.4|109935.4|109910.4|41
1732034920000|2024-11-19 16:48:40|109939.6|109914.6|109939.9|109914.9|109944.6|109919.6|109937.8|109912.8|27
1732034930000|2024-11-19 16:48:50|109940.4|109915.4|109943.7|109918.7|109945.6|109920.6|109939.2|109914.2|26
1732034940000|2024-11-19 16:49:00|109942.1|109917.1|109944.5|109919.5|109947.3|109922.3|109937.9|109912.9|38
1732034950000|2024-11-19 16:49:10|109944.4|109919.4|109945.8|109920.8|109947.6|109922.6|109941.6|109916.6|40
1732034960000|2024-11-19 16:49:20|109944.1|109919.1|109946.1|109921.1|109947.8|109922.8|109942.3|109917.3|30
1732034970000|2024-11-19 16:49:30|109948|109923|109946.9|109921.9|109948|109923|109941.1|109916.1|39
1732034980000|2024-11-19 16:49:40|109946.6|109921.6|109942.8|109917.8|109949.9|109924.9|109942.8|109917.8|15
1732034990000|2024-11-19 16:49:50|109944.6|109919.6|109944|109919|109948.4|109923.4|109942.9|109917.9|21
1732035000000|2024-11-19 16:50:00|109943.6|109918.6|109946.1|109921.1|109948.5|109923.5|109943.2|109918.2|18
1732035010000|2024-11-19 16:50:10|109947.8|109922.8|109949.4|109924.4|109949.9|109924.9|109944.3|109919.3|22
1732035020000|2024-11-19 16:50:20|109950.8|109925.8|109948.3|109923.3|109950.8|109925.8|109940.6|109915.6|40
1732035030000|2024-11-19 16:50:30|109948.6|109923.6|109921.4|109896.4|109951.1|109926.1|109917.7|109892.7|55
1732035040000|2024-11-19 16:50:40|109921.2|109896.2|109917|109892|109921.4|109896.4|109916.3|109891.3|57
1732035050000|2024-11-19 16:50:50|109917.5|109892.5|109909.4|109884.4|109919.7|109894.7|109909.4|109884.4|46
1732035060000|2024-11-19 16:51:00|109908.8|109883.8|109911.6|109886.6|109912.3|109887.3|109907.6|109882.6|25
1732035070000|2024-11-19 16:51:10|109910.6|109885.6|109910.3|109885.3|109913.3|109888.3|109904.1|109879.1|38
1732035080000|2024-11-19 16:51:20|109909.8|109884.8|109903.1|109878.1|109916.1|109891.1|109902.1|109877.1|36
1732035090000|2024-11-19 16:51:30|109906.8|109881.8|109914.4|109889.4|109917.3|109891.9|109905.1|109864.5|24
1732035100000|2024-11-19 16:51:40|109915.2|109890.2|109917.5|109892.5|109920|109895|109914.8|109889.8|15
1732035110000|2024-11-19 16:51:50|109917|109892|109915.9|109890.9|109919.2|109894.2|109915.9|109890.9|12
1732035120000|2024-11-19 16:52:00|109915.5|109890.5|109921.3|109896.3|109921.3|109896.3|109913.3|109888.3|13
1732035130000|2024-11-19 16:52:10|109922.8|109897.8|109920.8|109895.8|109930.8|109905.8|109920.4|109895.4|24
1732035140000|2024-11-19 16:52:20|109919.2|109894.2|109918.4|109893.4|109925|109900|109912.3|109887.3|23
1732035150000|2024-11-19 16:52:30|109916.6|109891.6|109918.5|109893.5|109918.6|109893.6|109911.3|109886.3|19
1732035160000|2024-11-19 16:52:40|109918.8|109893.8|109920|109895|109922.4|109897.4|109916|109891|21
1732035170000|2024-11-19 16:52:50|109917.3|109892.3|109920.8|109895.8|109921.8|109896.8|109916.4|109891.4|15
1732035180000|2024-11-19 16:53:00|109919.1|109894.1|109915.7|109890.7|109919.1|109894.1|109910.3|109885.3|15
1732035190000|2024-11-19 16:53:10|109911.9|109886.9|109915.3|109890.3|109915.7|109890.7|109911.9|109886.9|11
1732035200000|2024-11-19 16:53:20|109915.1|109890.1|109915.9|109890.9|109917.1|109892.1|109914.1|109889.1|14
1732035210000|2024-11-19 16:53:30|109917.4|109892.4|109925.2|109900.2|109934.7|109909.7|109913.7|109888.7|33
1732035220000|2024-11-19 16:53:40|109923.9|109898.9|109934|109909|109934.1|109909.1|109923.9|109898.9|29
1732035230000|2024-11-19 16:53:50|109935|109910|109938.6|109913.6|109938.6|109913.6|109931.9|109906.9|14
1732035240000|2024-11-19 16:54:00|109938.8|109913.8|109928.3|109903.3|109948.9|109923.9|109927.7|109902.7|44
1732035250000|2024-11-19 16:54:10|109929.6|109904.6|109927.9|109902.9|109935.1|109910.1|109923|109898|42
1732035260000|2024-11-19 16:54:20|109928.5|109903.5|109910.8|109885.8|109930|109905|109901.4|109876.4|65
1732035270000|2024-11-19 16:54:30|109914.4|109889.4|109918.5|109893.5|109919.6|109894.6|109911.3|109886.3|55
1732035280000|2024-11-19 16:54:40|109917.9|109892.9|109917.6|109892.6|109920.7|109895.7|109916.2|109891.2|38
1732035290000|2024-11-19 16:54:50|109915.1|109890.1|109915.9|109890.9|109918.8|109893.8|109913.4|109888.4|40
1732035300000|2024-11-19 16:55:00|109916.4|109891.4|109928.7|109903.7|109935.9|109910.9|109916.4|109891.4|45
1732035310000|2024-11-19 16:55:10|109928.9|109903.9|109948|109923|109951.2|109926.2|109928.9|109903.9|52
1732035320000|2024-11-19 16:55:20|109941.3|109916.3|109933.2|109908.2|109944.3|109919.3|109929|109904|42
1732035330000|2024-11-19 16:55:30|109932.2|109907.2|109930.4|109905.4|109935.6|109910.6|109925.8|109900.8|43
1732035340000|2024-11-19 16:55:40|109931.6|109906.6|109917.3|109892.3|109939.5|109914.5|109917.3|109892.3|33
1732035350000|2024-11-19 16:55:50|109918.3|109893.3|109907.7|109882.7|109925.1|109894.9|109901.7|109875.1|43
1732035360000|2024-11-19 16:56:00|109908.2|109883.2|109875.9|109850.9|109908.2|109883.2|109870|109836.1|27
1732035370000|2024-11-19 16:56:10|109879.9|109854.9|109886.5|109861.5|109891.2|109866.2|109879.7|109854.7|28
1732035380000|2024-11-19 16:56:20|109887.9|109862.9|109890.6|109865.6|109893|109868|109886.7|109861.7|26
1732035390000|2024-11-19 16:56:30|109892.4|109867.4|109889.7|109864.7|109893.6|109868.6|109888.5|109863.5|50
1732035400000|2024-11-19 16:56:40|109888.5|109863.5|109885.1|109860.1|109893.3|109868.3|109878.4|109853.4|51
1732035410000|2024-11-19 16:56:50|109886.6|109861.6|109889|109864|109894|109869|109884.1|109859.1|45
1732035420000|2024-11-19 16:57:00|109891.9|109866.9|109889.6|109864.6|109897.3|109869.8|109887|109846.1|44
1732035430000|2024-11-19 16:57:10|109891|109866|109885.9|109860.9|109898.5|109868.9|109885.9|109847|41
1732035440000|2024-11-19 16:57:20|109888.5|109863.5|109889|109864|109893|109868|109884.3|109859.3|28
1732035450000|2024-11-19 16:57:30|109886.9|109861.9|109890.2|109865.2|109890.2|109865.2|109880.7|109855.7|34
1732035460000|2024-11-19 16:57:40|109887.5|109862.5|109891.4|109866.4|109893.5|109868.5|109878.9|109853.9|39
1732035470000|2024-11-19 16:57:50|109889.8|109864.8|109880.4|109855.4|109889.8|109864.8|109880.4|109855.4|40
1732035480000|2024-11-19 16:58:00|109881.7|109856.7|109885.9|109860.9|109886.5|109861.5|109876.4|109851.4|35
1732035490000|2024-11-19 16:58:10|109886|109861|109885|109860|109886.6|109861.6|109884.4|109859.4|10
1732035500000|2024-11-19 16:58:20|109886.4|109861.4|109886.5|109861.5|109888.1|109863.1|109884.2|109859.2|23
1732035510000|2024-11-19 16:58:30|109886.3|109861.3|109893.5|109868.5|109895.2|109870.2|109885.7|109860.7|26
1732035520000|2024-11-19 16:58:40|109894.9|109869.9|109895.5|109870.5|109899.1|109874.1|109888.6|109863.6|26
1732035530000|2024-11-19 16:58:50|109893.8|109868.8|109880.3|109855.3|109901.1|109876.1|109880.3|109855.3|47
1732035540000|2024-11-19 16:59:00|109882|109857|109876.4|109851.4|109882|109857|109876.4|109851.4|23
1732035550000|2024-11-19 16:59:10|109876.1|109851.1|109874.2|109849.2|109877.6|109852.6|109873.1|109848.1|26
1732035560000|2024-11-19 16:59:20|109876.1|109851.1|109873.2|109848.2|109885.3|109860.3|109865.4|109840.4|39
1732035570000|2024-11-19 16:59:30|109877.7|109852.7|109887.7|109862.7|109892.9|109867.9|109877.7|109852.7|24
1732035580000|2024-11-19 16:59:40|109890.3|109865.3|109887.4|109862.4|109891.2|109866.2|109882.5|109857.5|35
1732035590000|2024-11-19 16:59:50|109888.9|109863.9|109886|109861|109894.2|109869.2|109884.7|109859.7|30
1732035600000|2024-11-19 17:00:00|109887.4|109862.4|109892.1|109867.1|109898.9|109873.9|109887.4|109862.4|35
1732035610000|2024-11-19 17:00:10|109892.7|109867.7|109902.9|109877.9|109908.1|109883.1|109890.9|109844|39
1732035620000|2024-11-19 17:00:20|109923.1|109873.1|109916.3|109866.3|109927.1|109877.1|109912.6|109862.6|49
1732035630000|2024-11-19 17:00:30|109915.5|109865.5|109905.1|109855.1|109918.3|109868.3|109904.8|109854.8|22
1732035640000|2024-11-19 17:00:40|109903.7|109853.7|109912|109862|109916.6|109866.6|109903.7|109853.7|23
1732035650000|2024-11-19 17:00:50|109913.1|109863.1|109903.1|109853.1|109921.8|109871.8|109903.1|109853.1|41
1732035660000|2024-11-19 17:01:00|109899.2|109849.2|109900.2|109850.2|109900.8|109850.8|109886.3|109836.3|35
1732035670000|2024-11-19 17:01:10|109900.8|109850.8|109874.2|109824.2|109906.2|109856.2|109866.1|109816.1|38
1732035680000|2024-11-19 17:01:20|109871.1|109821.1|109885.1|109835.1|109890.7|109840.7|109863.1|109813.1|46
1732035690000|2024-11-19 17:01:30|109885.3|109835.3|109868.1|109818.1|109889.4|109839.4|109862.2|109812.2|50
1732035700000|2024-11-19 17:01:40|109867.5|109817.5|109856.7|109806.7|109867.5|109817.5|109855.2|109805.2|44
1732035710000|2024-11-19 17:01:50|109860.7|109810.7|109858.2|109808.2|109865.2|109815.2|109855.5|109805.5|41
1732035720000|2024-11-19 17:02:00|109859.5|109809.5|109854.8|109804.8|109869.8|109819.8|109854.5|109804.5|50
1732035730000|2024-11-19 17:02:10|109853.2|109803.2|109830.5|109780.5|109858.7|109808.7|109827.6|109777.6|45
1732035740000|2024-11-19 17:02:20|109832.8|109782.8|109832.4|109782.4|109836.8|109786.8|109832.4|109782.4|26
1732035750000|2024-11-19 17:02:30|109831.9|109781.9|109842.7|109792.7|109844|109794|109831.2|109781.2|25
1732035760000|2024-11-19 17:02:40|109842.5|109792.5|109852.8|109802.8|109857.9|109807.9|109839.2|109789.2|24
1732035770000|2024-11-19 17:02:50|109853.6|109803.6|109872.1|109822.1|109872.1|109822.1|109853.6|109803.6|19
1732035780000|2024-11-19 17:03:00|109871.1|109821.1|109867.8|109817.8|109873.3|109823.3|109866|109816|32
1732035790000|2024-11-19 17:03:10|109867.9|109817.9|109857.1|109807.1|109870.3|109820.3|109857.1|109807.1|19
1732035800000|2024-11-19 17:03:20|109856.2|109806.2|109842.2|109792.2|109857.4|109807.4|109837.9|109787.9|33
1732035810000|2024-11-19 17:03:30|109844.2|109794.2|109837.4|109787.4|109853.2|109803.2|109834.5|109784.5|33
1732035820000|2024-11-19 17:03:40|109837.3|109787.3|109836|109786|109839|109789|109832.8|109782.8|20
1732035830000|2024-11-19 17:03:50|109835.1|109785.1|109842.1|109792.1|109843.1|109793.1|109834.8|109784.8|20
1732035840000|2024-11-19 17:04:00|109840.9|109790.9|109836.5|109786.5|109840.9|109790.9|109834.7|109784.7|14
1732035850000|2024-11-19 17:04:10|109836.6|109786.6|109833.8|109783.8|109836.6|109786.6|109833.8|109783.8|14
1732035860000|2024-11-19 17:04:20|109833.7|109783.7|109856.1|109806.1|109856.5|109806.5|109833.3|109783.3|27
1732035870000|2024-11-19 17:04:30|109858.2|109808.2|109827.3|109777.3|109858.2|109808.2|109826.9|109776.9|32
1732035880000|2024-11-19 17:04:40|109829.3|109779.3|109825.8|109775.8|109830|109780|109819.9|109769.9|57
1732035890000|2024-11-19 17:04:50|109823.6|109773.6|109828.1|109778.1|109828.4|109778.4|109820.6|109770.6|46
1732035900000|2024-11-19 17:05:00|109827.1|109777.1|109821.6|109771.6|109828|109778|109821|109771|20
1732035910000|2024-11-19 17:05:10|109821.8|109771.8|109809.2|109759.2|109823|109773|109808.4|109758.4|29
1732035920000|2024-11-19 17:05:20|109810.6|109760.6|109807.8|109757.8|109811.8|109761.8|109804.6|109754.6|24
1732035930000|2024-11-19 17:05:30|109805.4|109755.4|109799.3|109749.3|109810.9|109760.9|109792.4|109742.4|38
1732035940000|2024-11-19 17:05:40|109802.2|109752.2|109784.9|109734.9|109802.2|109752.2|109783.6|109733.6|33
1732035950000|2024-11-19 17:05:50|109782.2|109732.2|109799.5|109749.5|109804.1|109754.1|109782.2|109732.2|30
1732035960000|2024-11-19 17:06:00|109801.2|109751.2|109818.1|109768.1|109834.3|109784.3|109801.2|109751.2|21
1732035970000|2024-11-19 17:06:10|109818.3|109768.3|109817.1|109767.1|109818.3|109768.3|109812.3|109762.3|16
1732035980000|2024-11-19 17:06:20|109817.2|109767.2|109816.8|109766.8|109819.1|109769.1|109811.8|109761.8|15
1732035990000|2024-11-19 17:06:30|109817|109767|109822.7|109772.7|109828.9|109778.9|109817|109767|11
1732036000000|2024-11-19 17:06:40|109822.4|109772.4|109823.7|109773.7|109825.2|109775.2|109822.4|109772.4|11
1732036010000|2024-11-19 17:06:50|109822.5|109772.5|109816.5|109766.5|109823.6|109773.6|109812|109762|17
1732036020000|2024-11-19 17:07:00|109816.7|109766.7|109819.1|109769.1|109821.1|109771.1|109816.7|109766.7|13
1732036030000|2024-11-19 17:07:10|109818.5|109768.5|109821.9|109771.9|109823|109773|109818.5|109768.5|18
1732036040000|2024-11-19 17:07:20|109822.8|109772.8|109822.3|109772.3|109822.8|109772.8|109821|109771|12
1732036050000|2024-11-19 17:07:30|109822.4|109772.4|109822.8|109772.8|109827.6|109777.6|109821.7|109771.7|23
1732036060000|2024-11-19 17:07:40|109825|109775|109825.7|109775.7|109827.3|109777.3|109822.4|109772.4|48
1732036070000|2024-11-19 17:07:50|109827.1|109777.1|109822.2|109772.2|109827.4|109777.4|109822.2|109772.2|33
1732036080000|2024-11-19 17:08:00|109825.3|109775.3|109821.4|109771.4|109827.9|109777.9|109818|109768|51
1732036090000|2024-11-19 17:08:10|109819.6|109769.6|109822.6|109772.6|109823.3|109782.9|109799.9|109767.4|49
1732036100000|2024-11-19 17:08:20|109825.3|109775.3|109811.9|109786.9|109826.1|109794.2|109804.1|109767.2|48
1732036110000|2024-11-19 17:08:30|109816.4|109791.4|109813.8|109788.8|109821.9|109796.9|109810.5|109785.5|24
1732036120000|2024-11-19 17:08:40|109812.4|109787.4|109816.3|109766.3|109822.7|109792|109802.7|109766.3|49
1732036130000|2024-11-19 17:08:50|109818.8|109768.8|109820.6|109770.6|109825.9|109792.7|109815.7|109766.5|41
1732036140000|2024-11-19 17:09:00|109819.2|109769.2|109818.1|109768.1|109826|109792.9|109812.6|109767.1|39
1732036150000|2024-11-19 17:09:10|109817.1|109767.1|109799.3|109774.3|109817.2|109785.8|109798.7|109767.1|61
1732036160000|2024-11-19 17:09:20|109801.5|109776.5|109794.8|109769.8|109801.6|109776.6|109791.3|109766.3|52
1732036170000|2024-11-19 17:09:30|109795.9|109770.9|109795.2|109770.2|109796.8|109771.8|109792.5|109767.5|27
1732036180000|2024-11-19 17:09:40|109791.2|109766.2|109793.3|109768.3|109794.9|109769.9|109789|109764|23
1732036190000|2024-11-19 17:09:50|109793.9|109768.9|109794.3|109769.3|109799.1|109774.1|109792.8|109767.8|11
1732036200000|2024-11-19 17:10:00|109795.3|109770.3|109787.7|109762.7|109795.3|109770.3|109785.1|109760.1|39
1732036210000|2024-11-19 17:10:10|109785.8|109760.8|109808.6|109758.6|109813.6|109767.5|109780.4|109749.4|35
1732036220000|2024-11-19 17:10:20|109806.4|109756.4|109804.8|109754.8|109815|109765|109804.6|109754.6|26
1732036230000|2024-11-19 17:10:30|109808|109758|109811.4|109761.4|109812.8|109762.8|109801|109751|12
1732036240000|2024-11-19 17:10:40|109807.6|109757.6|109811|109761|109816.4|109766.4|109806.5|109756.5|15
1732036250000|2024-11-19 17:10:50|109811.2|109761.2|109833.7|109783.7|109834.5|109784.5|109806.4|109756.4|35
1732036260000|2024-11-19 17:11:00|109833.9|109783.9|109817.2|109767.2|109836.1|109786.1|109815|109765|34
1732036270000|2024-11-19 17:11:10|109815.5|109765.5|109815.6|109765.6|109816.9|109766.9|109813.7|109763.7|19
1732036280000|2024-11-19 17:11:20|109816.9|109766.9|109812.2|109762.2|109816.9|109766.9|109810.6|109760.6|16
1732036290000|2024-11-19 17:11:30|109813.5|109763.5|109814.7|109764.7|109820.1|109770.1|109811.9|109761.9|19
1732036300000|2024-11-19 17:11:40|109816.3|109766.3|109825.4|109775.4|109825.4|109775.4|109814.7|109764.7|32
1732036310000|2024-11-19 17:11:50|109825.1|109775.1|109826.1|109776.1|109832.5|109795.1|109809.4|109773.2|30
1732036320000|2024-11-19 17:12:00|109822.2|109772.2|109805.2|109780.2|109824.3|109791.3|109804.4|109770.5|38
1732036330000|2024-11-19 17:12:10|109807.6|109782.6|109826|109801|109828.6|109803.6|109805.6|109780.6|27
1732036340000|2024-11-19 17:12:20|109821.3|109796.3|109825.9|109800.9|109827.8|109802.8|109819.3|109794.3|23
1732036350000|2024-11-19 17:12:30|109822.1|109797.1|109831.2|109806.2|109831.2|109806.2|109821.9|109796.9|19
1732036360000|2024-11-19 17:12:40|109830.9|109805.9|109830.1|109805.1|109831.1|109806.1|109828.1|109803.1|14
1732036370000|2024-11-19 17:12:50|109832.7|109807.7|109824.8|109799.8|109832.7|109807.7|109820.7|109795.7|39
1732036380000|2024-11-19 17:13:00|109823.3|109798.3|109821.6|109796.6|109834.2|109801.1|109821.6|109783.1|17
1732036390000|2024-11-19 17:13:10|109822.9|109797.9|109821.3|109796.3|109828.4|109803.4|109819.9|109794.9|31
1732036400000|2024-11-19 17:13:20|109822.7|109797.7|109821.8|109796.8|109823.7|109798.7|109820|109795|36
1732036410000|2024-11-19 17:13:30|109822.5|109797.5|109822.2|109797.2|109825.3|109800.3|109819.3|109794.3|55
1732036420000|2024-11-19 17:13:40|109821|109796|109816.2|109791.2|109822.6|109797.6|109813.9|109788.9|38
1732036430000|2024-11-19 17:13:50|109814.7|109789.7|109814.6|109789.6|109819.6|109794.6|109812.6|109787.6|33
1732036440000|2024-11-19 17:14:00|109814.1|109789.1|109817.6|109792.6|109820.2|109795.2|109812.1|109787.1|33
1732036450000|2024-11-19 17:14:10|109818.9|109793.9|109823.8|109798.8|109824.9|109799.9|109817.7|109792.7|24
1732036460000|2024-11-19 17:14:20|109822.4|109797.4|109822.3|109797.3|109824|109799|109811.1|109786.1|32
1732036470000|2024-11-19 17:14:30|109823.3|109798.3|109815.1|109790.1|109824.6|109799.6|109808.4|109783.4|36
1732036480000|2024-11-19 17:14:40|109814.5|109789.5|109817.3|109792.3|109818.8|109793.8|109811.5|109786.5|50
1732036490000|2024-11-19 17:14:50|109818.2|109793.2|109813.9|109788.9|109825.2|109800.2|109810.9|109785.9|44
1732036500000|2024-11-19 17:15:00|109812.6|109787.6|109818.3|109793.3|109825.2|109800.2|109812.6|109787.6|28
1732036510000|2024-11-19 17:15:10|109820.7|109795.7|109824.8|109799.8|109826.5|109801.5|109816.2|109791.2|38
1732036520000|2024-11-19 17:15:20|109820.8|109795.8|109824.4|109799.4|109831.1|109806.1|109820.8|109795.8|30
1732036530000|2024-11-19 17:15:30|109823.8|109798.8|109828.1|109803.1|109829.5|109804.5|109820.2|109795.2|10
1732036540000|2024-11-19 17:15:40|109827.8|109802.8|109821.3|109796.3|109837.3|109812.3|109820.3|109795.3|15
1732036550000|2024-11-19 17:15:50|109820.5|109795.5|109822.3|109797.3|109824.2|109799.2|109815.4|109790.4|15
1732036560000|2024-11-19 17:16:00|109820.1|109795.1|109835.7|109810.7|109838.5|109813.5|109819.5|109794.5|34
1732036570000|2024-11-19 17:16:10|109833.3|109808.3|109827.3|109802.3|109836.5|109811.5|109826.8|109801.8|44
1732036580000|2024-11-19 17:16:20|109827.9|109802.9|109825.9|109800.9|109828|109803|109824.4|109799.4|30
1732036590000|2024-11-19 17:16:30|109823.6|109798.6|109825.5|109800.5|109826.1|109801.1|109823.1|109798.1|15
1732036600000|2024-11-19 17:16:40|109826.5|109801.5|109826.2|109801.2|109827.1|109802.1|109826|109801|9
1732036610000|2024-11-19 17:16:50|109826.3|109801.3|109836.6|109811.6|109838.2|109813.2|109821|109796|35
1732036620000|2024-11-19 17:17:00|109836.5|109811.5|109839.4|109814.4|109841.1|109816.1|109834.8|109809.8|28
1732036630000|2024-11-19 17:17:10|109837.2|109812.2|109855.6|109830.6|109857.5|109832.5|109837.1|109812.1|37
1732036640000|2024-11-19 17:17:20|109856.3|109831.3|109852.3|109827.3|109856.3|109831.3|109848.1|109823.1|24
1732036650000|2024-11-19 17:17:30|109853.1|109828.1|109859.2|109834.2|109861.8|109836.8|109853.1|109828.1|29
1732036660000|2024-11-19 17:17:40|109859.1|109834.1|109856.6|109831.6|109861.9|109836.9|109856.6|109831.6|12
1732036670000|2024-11-19 17:17:50|109857.7|109832.7|109852|109827|109861.4|109836.4|109852|109827|20
1732036680000|2024-11-19 17:18:00|109852.1|109827.1|109828|109803|109852.2|109827.2|109826.3|109801.3|29
1732036690000|2024-11-19 17:18:10|109827.3|109802.3|109819.2|109794.2|109830.2|109805.2|109818.3|109793.3|42
1732036700000|2024-11-19 17:18:20|109818.1|109793.1|109818.6|109793.6|109818.6|109793.6|109804.1|109779.1|35
1732036710000|2024-11-19 17:18:30|109819.5|109794.5|109820.1|109795.1|109820.1|109795.1|109819.5|109794.5|3
1732036720000|2024-11-19 17:18:40|109819|109794|109817.3|109792.3|109819|109794|109803.3|109778.3|21
1732036730000|2024-11-19 17:18:50|109818.3|109793.3|109819.6|109794.6|109822.3|109797.3|109807.4|109782.4|46
1732036740000|2024-11-19 17:19:00|109820.1|109795.1|109821.2|109796.2|109825.7|109800.7|109820.1|109795.1|19
1732036750000|2024-11-19 17:19:10|109820.8|109795.8|109823.6|109798.6|109825.8|109800.8|109819.6|109794.6|20
1732036760000|2024-11-19 17:19:20|109824.2|109799.2|109816.7|109791.7|109824.6|109799.6|109816.2|109791.2|26
1732036770000|2024-11-19 17:19:30|109816.8|109791.8|109818.1|109793.1|109822.1|109797.1|109816.8|109791.8|18
1732036780000|2024-11-19 17:19:40|109818.4|109793.4|109815.3|109790.3|109818.4|109793.4|109801.4|109776.4|19
1732036790000|2024-11-19 17:19:50|109815.2|109790.2|109816.8|109791.8|109821.4|109796.4|109808.4|109783.4|33
1732036800000|2024-11-19 17:20:00|109817.7|109792.7|109835.6|109810.6|109835.6|109810.6|109817.7|109792.7|18
1732036810000|2024-11-19 17:20:10|109834.4|109809.4|109828.7|109803.7|109835.5|109810.5|109827.6|109802.6|17
1732036820000|2024-11-19 17:20:20|109829.8|109804.8|109827.8|109802.8|109837.5|109812.5|109827.8|109802.8|23
1732036830000|2024-11-19 17:20:30|109828.8|109803.8|109830.9|109805.9|109836.5|109811.5|109827|109802|26
1732036840000|2024-11-19 17:20:40|109831.4|109806.4|109855.5|109830.5|109857.5|109832.5|109829.5|109804.5|41
1732036850000|2024-11-19 17:20:50|109852.8|109827.8|109848.3|109823.3|109854.3|109829.3|109837.5|109812.5|37
1732036860000|2024-11-19 17:21:00|109849.1|109824.1|109852.5|109827.5|109855.9|109830.9|109848.7|109823.7|14
1732036870000|2024-11-19 17:21:10|109852|109827|109858|109833|109859|109834|109851.7|109826.7|28
1732036880000|2024-11-19 17:21:20|109857|109832|109856.2|109831.2|109857|109832|109855|109830|8
1732036890000|2024-11-19 17:21:30|109857.4|109832.4|109859.4|109834.4|109862.5|109837.5|109855.1|109830.1|26
1732036900000|2024-11-19 17:21:40|109858.3|109833.3|109860.4|109835.4|109860.5|109835.5|109857.4|109832.4|13
1732036910000|2024-11-19 17:21:50|109859.4|109834.4|109860.7|109835.7|109864.6|109839.6|109855.3|109830.3|24
1732036920000|2024-11-19 17:22:00|109861.4|109836.4|109860.7|109835.7|109868.4|109843.4|109859.9|109834.9|22
1732036930000|2024-11-19 17:22:10|109860.2|109835.2|109865.1|109840.1|109866.8|109841.8|109856.6|109831.6|36
1732036940000|2024-11-19 17:22:20|109863.8|109838.8|109862.6|109837.6|109867.4|109842.4|109860.3|109835.3|62
1732036950000|2024-11-19 17:22:30|109862.1|109837.1|109864.1|109839.1|109866.1|109841.1|109859.3|109834.3|43
1732036960000|2024-11-19 17:22:40|109863.6|109838.6|109859.7|109834.7|109864|109839|109857.5|109832.5|37
1732036970000|2024-11-19 17:22:50|109859|109834|109856.1|109831.1|109865.7|109840.7|109853|109828|38
1732036980000|2024-11-19 17:23:00|109857|109832|109863|109838|109865.1|109840.1|109857|109832|26
1732036990000|2024-11-19 17:23:10|109862|109837|109852.3|109827.3|109862.3|109837.3|109852|109827|25
1732037000000|2024-11-19 17:23:20|109850.8|109825.8|109873.2|109848.2|109873.2|109848.2|109849.5|109824.5|51
1732037010000|2024-11-19 17:23:30|109873.5|109848.5|109838|109813|109873.5|109848.5|109835.4|109810.4|51
1732037020000|2024-11-19 17:23:40|109840.5|109815.5|109839.9|109814.9|109842|109817|109838.2|109813.2|31
1732037030000|2024-11-19 17:23:50|109841|109816|109828.9|109803.9|109841|109816|109827.9|109802.9|24
1732037040000|2024-11-19 17:24:00|109830.1|109805.1|109815.4|109790.4|109830.4|109805.4|109813|109788|61
1732037050000|2024-11-19 17:24:10|109808.5|109783.5|109818.5|109793.5|109818.5|109793.5|109808.1|109783.1|55
1732037060000|2024-11-19 17:24:20|109816.1|109791.1|109814.2|109789.2|109816.8|109791.8|109811|109786|26
1732037070000|2024-11-19 17:24:30|109812.7|109787.7|109817.9|109792.9|109824.3|109799.3|109806.9|109781.9|46
1732037080000|2024-11-19 17:24:40|109818.5|109793.5|109828.7|109803.7|109835.4|109804.9|109817.1|109782.6|50
1732037090000|2024-11-19 17:24:50|109829.1|109804.1|109838.3|109813.3|109838.3|109813.3|109828|109803|27
1732037100000|2024-11-19 17:25:00|109837.2|109812.2|109849.9|109824.9|109851.3|109826.3|109824|109799|41
1732037110000|2024-11-19 17:25:10|109850|109825|109858.4|109833.4|109863.5|109838.5|109848.3|109823.3|43
1732037120000|2024-11-19 17:25:20|109859.3|109834.3|109826.9|109801.9|109862.9|109837.9|109826.9|109801.9|45
1732037130000|2024-11-19 17:25:30|109826.7|109801.7|109818.3|109793.3|109839.5|109801.7|109814.3|109783.3|45
1732037140000|2024-11-19 17:25:40|109818.7|109793.7|109815|109790|109818.7|109793.7|109809.2|109784.2|60
1732037150000|2024-11-19 17:25:50|109815.6|109790.6|109816.5|109791.5|109819.9|109794.9|109812.4|109787.4|56
1732037160000|2024-11-19 17:26:00|109816.6|109791.6|109812.5|109787.5|109819.8|109794.8|109807.4|109782.4|50
1732037170000|2024-11-19 17:26:10|109814.9|109789.9|109812.6|109787.6|109820.2|109795.2|109802.6|109777.6|51
1732037180000|2024-11-19 17:26:20|109810.2|109785.2|109819|109794|109819.8|109794.8|109807.2|109782.2|57
1732037190000|2024-11-19 17:26:30|109819.3|109794.3|109828.1|109803.1|109828.1|109803.1|109817.9|109792.9|28
1732037200000|2024-11-19 17:26:40|109828.5|109803.5|109829|109804|109836.7|109811.7|109823.9|109798.9|25
1732037210000|2024-11-19 17:26:50|109827.5|109802.5|109826.3|109801.3|109831.4|109806.4|109823.8|109798.8|30
1732037220000|2024-11-19 17:27:00|109826.6|109801.6|109835.9|109810.9|109840.7|109815.7|109826.6|109801.6|17
1732037230000|2024-11-19 17:27:10|109836.2|109811.2|109834.7|109809.7|109836.2|109811.2|109834.7|109809.7|5
1732037240000|2024-11-19 17:27:20|109838|109813|109851.7|109826.7|109851.7|109826.7|109831.4|109806.4|35
1732037250000|2024-11-19 17:27:30|109850.8|109825.8|109849.9|109824.9|109851.2|109826.2|109848.3|109823.3|19
1732037260000|2024-11-19 17:27:40|109849.8|109824.8|109849.6|109824.6|109849.8|109824.8|109841.8|109816.8|26
1732037270000|2024-11-19 17:27:50|109849.7|109824.7|109850|109825|109853.8|109828.8|109848.6|109823.6|25
1732037280000|2024-11-19 17:28:00|109847.8|109822.8|109847.8|109822.8|109851.2|109826.2|109842.3|109817.3|44
1732037290000|2024-11-19 17:28:10|109850|109825|109853|109828|109859|109834|109848.4|109823.4|27
1732037300000|2024-11-19 17:28:20|109851.9|109826.9|109852.4|109827.4|109858.4|109833.4|109850.1|109825.1|11
1732037310000|2024-11-19 17:28:30|109851.8|109826.8|109857.8|109832.8|109863.7|109838.7|109849.9|109824.9|43
1732037320000|2024-11-19 17:28:40|109857.2|109832.2|109852|109827|109857.2|109832.2|109852|109827|10
1732037330000|2024-11-19 17:28:50|109850.2|109825.2|109840.9|109815.9|109857.9|109832.9|109840.9|109815.9|38
1732037340000|2024-11-19 17:29:00|109843.2|109818.2|109842.2|109817.2|109849.1|109824.1|109839.5|109814.5|28
1732037350000|2024-11-19 17:29:10|109842.7|109817.7|109840.1|109815.1|109848.3|109823.3|109839.4|109814.4|46
1732037360000|2024-11-19 17:29:20|109839.5|109814.5|109855.6|109830.6|109855.9|109830.9|109839.4|109814.4|49
1732037370000|2024-11-19 17:29:30|109851.6|109826.6|109850.6|109825.6|109855.8|109830.8|109843.5|109818.5|24
1732037380000|2024-11-19 17:29:40|109849.3|109824.3|109844.3|109819.3|109852.9|109827.9|109839.6|109814.6|56
1732037390000|2024-11-19 17:29:50|109844.6|109819.6|109842.1|109817.1|109849.5|109824.5|109837.1|109812.1|27
1732037400000|2024-11-19 17:30:00|109842.9|109817.9|109850.4|109825.4|109856|109831|109842.9|109817.9|32
1732037410000|2024-11-19 17:30:10|109851.7|109826.7|109850.8|109825.8|109853.8|109828.8|109849.6|109824.6|30
1732037420000|2024-11-19 17:30:20|109850.3|109825.3|109840.9|109815.9|109858.7|109833.7|109840.9|109815.9|34
1732037430000|2024-11-19 17:30:30|109841.4|109816.4|109831.9|109806.9|109847.8|109822.8|109830.7|109805.7|48
1732037440000|2024-11-19 17:30:40|109832|109807|109829.3|109804.3|109832|109807|109827|109802|35
1732037450000|2024-11-19 17:30:50|109828.5|109803.5|109830.1|109805.1|109837.7|109812.7|109827.4|109802.4|32
1732037460000|2024-11-19 17:31:00|109830.5|109805.5|109834.4|109809.4|109834.4|109809.4|109830|109805|21
1732037470000|2024-11-19 17:31:10|109833.8|109808.8|109835.8|109810.8|109836.2|109811.2|109833.8|109808.8|10
1732037480000|2024-11-19 17:31:20|109837.4|109812.4|109822.7|109797.7|109837.6|109812.6|109818|109793|37
1732037490000|2024-11-19 17:31:30|109821.9|109796.9|109815.1|109790.1|109822.6|109797.6|109813|109788|41
1732037500000|2024-11-19 17:31:40|109816.5|109791.5|109817.4|109792.4|109817.4|109792.4|109809.3|109784.3|36
1732037510000|2024-11-19 17:31:50|109817.5|109792.5|109815.6|109790.6|109817.5|109792.5|109814.3|109789.3|25
1732037520000|2024-11-19 17:32:00|109817|109792|109822|109797|109822.5|109797.5|109811.1|109786.1|37
1732037530000|2024-11-19 17:32:10|109820.6|109795.6|109820.2|109795.2|109826.8|109801.8|109815.4|109790.4|42
1732037540000|2024-11-19 17:32:20|109822.2|109797.2|109811.2|109786.2|109823.5|109798.5|109808.2|109783.2|53
1732037550000|2024-11-19 17:32:30|109809.6|109784.6|109806.9|109781.9|109813.4|109788.4|109802.5|109777.5|47
1732037560000|2024-11-19 17:32:40|109808.2|109783.2|109811.6|109786.6|109818.9|109793.9|109808.2|109783.2|24
1732037570000|2024-11-19 17:32:50|109810.4|109785.4|109815.3|109790.3|109816.8|109791.8|109810.4|109785.4|27
1732037580000|2024-11-19 17:33:00|109818.2|109793.2|109813|109788|109826.2|109795.1|109809.4|109772.6|40
1732037590000|2024-11-19 17:33:10|109813.3|109788.3|109814.9|109789.9|109816.5|109791.5|109810.5|109785.5|32
1732037600000|2024-11-19 17:33:20|109813.3|109788.3|109815.5|109790.5|109817.4|109792.4|109813.3|109788.3|21
1732037610000|2024-11-19 17:33:30|109814.7|109789.7|109820.5|109795.5|109834.5|109802.7|109814.6|109774.1|38
1732037620000|2024-11-19 17:33:40|109818.7|109793.7|109820|109795|109825.9|109800.9|109814.5|109789.5|28
1732037630000|2024-11-19 17:33:50|109821.4|109796.4|109828.8|109803.8|109830.3|109805.3|109821.4|109796.4|13
1732037640000|2024-11-19 17:34:00|109829.3|109804.3|109817.7|109792.7|109840.3|109804.3|109811|109778.4|37
1732037650000|2024-11-19 17:34:10|109818|109793|109827.9|109802.9|109827.9|109802.9|109817.2|109792.2|17
1732037660000|2024-11-19 17:34:20|109826.4|109801.4|109825.9|109800.9|109847.2|109806.9|109822.1|109793.2|29
1732037670000|2024-11-19 17:34:30|109827.2|109802.2|109821.1|109796.1|109828.5|109803.5|109821.1|109796.1|22
1732037680000|2024-11-19 17:34:40|109820.9|109795.9|109827.1|109802.1|109830.4|109805.4|109820.9|109795.9|17
1732037690000|2024-11-19 17:34:50|109825.2|109800.2|109822.7|109797.7|109828.4|109803.4|109820.5|109795.5|28
1732037700000|2024-11-19 17:35:00|109823.3|109798.3|109826.5|109801.5|109828.9|109803.9|109820.8|109795.8|42
1732037710000|2024-11-19 17:35:10|109826|109801|109828.8|109803.8|109833.3|109808.3|109823|109798|52
1732037720000|2024-11-19 17:35:20|109826.7|109801.7|109827.3|109802.3|109829.1|109804.1|109818.6|109793.6|57
1732037730000|2024-11-19 17:35:30|109828.5|109803.5|109827.2|109802.2|109829.7|109804.7|109826.9|109801.9|37
1732037740000|2024-11-19 17:35:40|109826.9|109801.9|109839.4|109814.4|109855.3|109818|109826.9|109800|38
1732037750000|2024-11-19 17:35:50|109837.7|109812.7|109851.2|109826.2|109853|109828|109837.4|109812.4|36
1732037760000|2024-11-19 17:36:00|109852.2|109827.2|109856|109831|109857.5|109832.5|109851.9|109826.9|17
1732037770000|2024-11-19 17:36:10|109855.5|109830.5|109858.3|109833.3|109858.3|109833.3|109853.4|109828.4|20
1732037780000|2024-11-19 17:36:20|109859.5|109834.5|109858.9|109833.9|109862.5|109837.5|109857.2|109832.2|25
1732037790000|2024-11-19 17:36:30|109860.7|109835.7|109854|109829|109860.9|109835.9|109853.4|109828.4|20
1732037800000|2024-11-19 17:36:40|109855.3|109830.3|109857.3|109832.3|109859.3|109834.3|109855.1|109830.1|18
1732037810000|2024-11-19 17:36:50|109856.9|109831.9|109847.2|109822.2|109857.2|109832.2|109843.8|109818.8|28
1732037820000|2024-11-19 17:37:00|109845.5|109820.5|109832.1|109807.1|109846.8|109821.8|109832.1|109807.1|28
1732037830000|2024-11-19 17:37:10|109832.6|109807.6|109830.7|109805.7|109832.6|109807.6|109827.2|109802.2|22
1732037840000|2024-11-19 17:37:20|109830.6|109805.6|109822.6|109797.6|109830.6|109805.6|109820.4|109795.4|31
1732037850000|2024-11-19 17:37:30|109823|109798|109821.8|109796.8|109824.8|109799.8|109820.8|109795.8|26
1732037860000|2024-11-19 17:37:40|109823.1|109798.1|109823.7|109798.7|109826|109801|109823|109798|17
1732037870000|2024-11-19 17:37:50|109824.3|109799.3|109824|109799|109827.2|109802.2|109821.6|109796.6|19
1732037880000|2024-11-19 17:38:00|109822.7|109797.7|109851.6|109826.6|109852.5|109827.5|109822.7|109797.7|36
1732037890000|2024-11-19 17:38:10|109850.5|109825.5|109850.5|109825.5|109853.7|109828.7|109839.8|109814.8|33
1732037900000|2024-11-19 17:38:20|109847.5|109822.5|109845.3|109820.3|109847.8|109822.8|109836.5|109811.5|40
1732037910000|2024-11-19 17:38:30|109844.8|109819.8|109849.2|109824.2|109854.9|109829.9|109844.4|109819.4|25
1732037920000|2024-11-19 17:38:40|109850.6|109825.6|109853.9|109828.9|109857.8|109832.8|109838.2|109813.2|33
1732037930000|2024-11-19 17:38:50|109855.7|109830.7|109855.3|109830.3|109856.6|109831.6|109853.8|109828.8|8
1732037940000|2024-11-19 17:39:00|109856.3|109831.3|109857.5|109832.5|109861|109836|109853.2|109828.2|22
1732037950000|2024-11-19 17:39:10|109858.6|109833.6|109865.2|109840.2|109866.8|109841.8|109853.8|109828.8|15
1732037960000|2024-11-19 17:39:20|109865.5|109840.5|109864.2|109839.2|109865.5|109840.5|109861.7|109836.7|10
1732037970000|2024-11-19 17:39:30|109864.3|109839.3|109861.8|109836.8|109864.7|109839.7|109860.3|109835.3|16
1732037980000|2024-11-19 17:39:40|109861.9|109836.9|109856.6|109831.6|109861.9|109836.9|109855.6|109830.6|28
1732037990000|2024-11-19 17:39:50|109857.5|109832.5|109856.7|109831.7|109859.1|109834.1|109854.7|109829.7|17
1732038000000|2024-11-19 17:40:00|109855.2|109830.2|109854|109829|109858|109833|109849|109824|41
1732038010000|2024-11-19 17:40:10|109853.4|109828.4|109852.1|109827.1|109854.3|109829.3|109842.5|109817.5|39
1732038020000|2024-11-19 17:40:20|109850.4|109825.4|109858.3|109833.3|109859.2|109834.2|109850.3|109825.3|44
1732038030000|2024-11-19 17:40:30|109858.6|109833.6|109861.5|109836.5|109861.9|109836.9|109858.6|109833.6|12
1732038040000|2024-11-19 17:40:40|109860.5|109835.5|109866.1|109841.1|109871.9|109846.9|109860.5|109835.5|24
1732038050000|2024-11-19 17:40:50|109867.2|109842.2|109879.1|109854.1|109880|109855|109863.2|109838.2|30
1732038060000|2024-11-19 17:41:00|109877.8|109852.8|109878.2|109853.2|109881.3|109856.3|109877.8|109852.8|13
1732038070000|2024-11-19 17:41:10|109878.1|109853.1|109877.3|109852.3|109878.1|109853.1|109875.5|109850.5|9
1732038080000|2024-11-19 17:41:20|109878.2|109853.2|109880.5|109855.5|109880.5|109855.5|109877|109852|10
1732038090000|2024-11-19 17:41:30|109880.7|109855.7|109869.7|109844.7|109884.3|109859.3|109869.7|109844.7|30
1732038100000|2024-11-19 17:41:40|109870.7|109845.7|109873.2|109848.2|109875.5|109850.5|109870|109845|32
1732038110000|2024-11-19 17:41:50|109871.7|109846.7|109854.8|109829.8|109873.4|109848.4|109853.9|109828.9|24
1732038120000|2024-11-19 17:42:00|109855.3|109830.3|109871.9|109846.9|109871.9|109846.9|109853.2|109828.2|24
1732038130000|2024-11-19 17:42:10|109873.5|109848.5|109871.5|109846.5|109873.5|109848.5|109867.8|109842.8|33
1732038140000|2024-11-19 17:42:20|109873.1|109848.1|109881.8|109856.8|109889.5|109864.5|109873.1|109848.1|23
1732038150000|2024-11-19 17:42:30|109877.8|109852.8|109885.7|109860.7|109899.6|109864.2|109877.8|109846.9|20
1732038160000|2024-11-19 17:42:40|109886.7|109861.7|109878.3|109853.3|109893.2|109868.2|109878.3|109853.3|19
1732038170000|2024-11-19 17:42:50|109878.9|109853.9|109884.5|109859.5|109886.4|109861.4|109878.1|109853.1|15
1732038180000|2024-11-19 17:43:00|109882.4|109857.4|109879.3|109854.3|109882.4|109857.4|109877.7|109852.7|20
1732038190000|2024-11-19 17:43:10|109880.3|109855.3|109880.7|109855.7|109885|109860|109877.2|109852.2|19
1732038200000|2024-11-19 17:43:20|109882.3|109857.3|109899.5|109849.5|109905.9|109872.8|109879.7|109848.7|44
1732038210000|2024-11-19 17:43:30|109900.8|109850.8|109895.6|109845.6|109900.8|109850.8|109895.2|109845.2|23
1732038220000|2024-11-19 17:43:40|109894.4|109844.4|109903.6|109853.6|109907.4|109857.4|109891|109841|33
1732038230000|2024-11-19 17:43:50|109902.8|109852.8|109900.5|109850.5|109916.5|109866.5|109898.5|109848.5|23
1732038240000|2024-11-19 17:44:00|109901|109851|109890.7|109865.7|109901|109868.7|109883.4|109851|38
1732038250000|2024-11-19 17:44:10|109891.9|109866.9|109868.6|109843.6|109891.9|109866.9|109866.5|109841.5|56
1732038260000|2024-11-19 17:44:20|109868.1|109843.1|109861.5|109836.5|109879.2|109843.1|109849.6|109819|47
1732038270000|2024-11-19 17:44:30|109860.8|109835.8|109861.2|109811.2|109872.7|109838|109857.5|109808.5|39
1732038280000|2024-11-19 17:44:40|109862.1|109812.1|109861|109811|109862.2|109812.2|109856.4|109806.4|43
1732038290000|2024-11-19 17:44:50|109860.3|109810.3|109860.8|109810.8|109864.5|109814.5|109858.6|109808.6|30
1732038300000|2024-11-19 17:45:00|109859.4|109809.4|109855.6|109805.6|109861.3|109811.3|109852|109802|46
1732038310000|2024-11-19 17:45:10|109855|109805|109852.3|109802.3|109855.5|109805.5|109847.2|109797.2|40
1732038320000|2024-11-19 17:45:20|109853.2|109803.2|109850.9|109800.9|109857.8|109807.8|109850.9|109800.9|38
1732038330000|2024-11-19 17:45:30|109851.3|109801.3|109843.1|109793.1|109852.7|109802.7|109835.1|109785.1|45
1732038340000|2024-11-19 17:45:40|109844.5|109794.5|109850.1|109800.1|109850.1|109800.1|109842.7|109792.7|25
1732038350000|2024-11-19 17:45:50|109849.3|109799.3|109849.8|109799.8|109851.5|109801.5|109844.7|109794.7|31
1732038360000|2024-11-19 17:46:00|109849.9|109799.9|109852.6|109802.6|109853.1|109803.1|109847.1|109797.1|38
1732038370000|2024-11-19 17:46:10|109852.7|109802.7|109845.5|109795.5|109854.2|109804.2|109844|109794|41
1732038380000|2024-11-19 17:46:20|109846.3|109796.3|109847.3|109797.3|109852.9|109802.9|109842.8|109792.8|45
1732038390000|2024-11-19 17:46:30|109846.5|109796.5|109839.9|109789.9|109847.8|109797.8|109838.3|109788.3|39
1732038400000|2024-11-19 17:46:40|109840.4|109790.4|109833.7|109783.7|109840.4|109790.4|109833.1|109783.1|33
1732038410000|2024-11-19 17:46:50|109834.1|109784.1|109854.2|109804.2|109856.9|109806.9|109834.1|109784.1|34
1732038420000|2024-11-19 17:47:00|109853.1|109803.1|109847|109797|109853.1|109803.1|109846.7|109796.7|31
1732038430000|2024-11-19 17:47:10|109847.5|109797.5|109848.1|109798.1|109853.8|109803.8|109847.5|109797.5|45
1732038440000|2024-11-19 17:47:20|109844|109794|109864.2|109814.2|109864.8|109814.8|109840.6|109790.6|37
1732038450000|2024-11-19 17:47:30|109864.7|109814.7|109867.5|109817.5|109867.5|109817.5|109864|109814|14
1732038460000|2024-11-19 17:47:40|109866.9|109816.9|109868.5|109818.5|109868.5|109818.5|109866.9|109816.9|6
1732038470000|2024-11-19 17:47:50|109868.2|109818.2|109861.8|109811.8|109868.2|109818.2|109860.8|109810.8|15
1732038480000|2024-11-19 17:48:00|109860.7|109810.7|109855.1|109805.1|109862.1|109812.1|109855.1|109805.1|32
1732038490000|2024-11-19 17:48:10|109851.1|109801.1|109842.1|109792.1|109855.3|109805.3|109839.7|109789.7|41
1732038500000|2024-11-19 17:48:20|109839.8|109789.8|109843.5|109793.5|109848.3|109798.3|109839.8|109789.8|33
1732038510000|2024-11-19 17:48:30|109841.5|109791.5|109841.2|109791.2|109843.4|109793.4|109838.6|109788.6|26
1732038520000|2024-11-19 17:48:40|109840.9|109790.9|109841.6|109791.6|109842.3|109792.3|109837.5|109787.5|25
1732038530000|2024-11-19 17:48:50|109839.7|109789.7|109848.6|109798.6|109848.6|109798.6|109839.7|109789.7|9
1732038540000|2024-11-19 17:49:00|109847.1|109797.1|109848.4|109798.4|109857.2|109807.2|109842|109792|46
1732038550000|2024-11-19 17:49:10|109847.2|109797.2|109865.6|109815.6|109865.6|109815.6|109846.4|109796.4|28
1732038560000|2024-11-19 17:49:20|109864.4|109814.4|109870|109820|109872.9|109822.9|109864.2|109814.2|26
1732038570000|2024-11-19 17:49:30|109870.5|109820.5|109871|109821|109872.1|109822.1|109870.2|109820.2|11
1732038580000|2024-11-19 17:49:40|109869.4|109819.4|109868.1|109818.1|109870.4|109820.4|109867.2|109817.2|19
1732038590000|2024-11-19 17:49:50|109867.5|109817.5|109867.9|109817.9|109869.7|109819.7|109866.1|109816.1|18
1732038600000|2024-11-19 17:50:00|109870.4|109820.4|109869.1|109819.1|109872.3|109822.3|109867.3|109817.3|27
1732038610000|2024-11-19 17:50:10|109868.9|109818.9|109845.6|109795.6|109870.7|109820.7|109842.3|109792.3|53
1732038620000|2024-11-19 17:50:20|109846|109796|109854.7|109829.7|109870.4|109830.3|109844|109794|33
1732038630000|2024-11-19 17:50:30|109856.1|109831.1|109857.8|109832.8|109857.8|109832.8|109855|109830|30
1732038640000|2024-11-19 17:50:40|109857.9|109832.9|109859.7|109834.7|109863.9|109838.9|109846.9|109821.9|40
1732038650000|2024-11-19 17:50:50|109860.1|109835.1|109869.3|109844.3|109869.5|109844.5|109860.1|109835.1|25
1732038660000|2024-11-19 17:51:00|109869.5|109844.5|109867.9|109842.9|109869.5|109844.5|109865.5|109840.5|17
1732038670000|2024-11-19 17:51:10|109866.5|109841.5|109876.2|109851.2|109880.4|109855.4|109866.5|109841.5|48
1732038680000|2024-11-19 17:51:20|109875.7|109850.7|109875.3|109850.3|109876.3|109851.3|109871.2|109846.2|29
1732038690000|2024-11-19 17:51:30|109873.5|109848.5|109873.6|109848.6|109875.4|109850.4|109873.5|109848.5|10
1732038700000|2024-11-19 17:51:40|109874.5|109849.5|109857|109832|109874.5|109849.5|109855.7|109830.7|28
1732038710000|2024-11-19 17:51:50|109856.3|109831.3|109856.7|109831.7|109859.1|109834.1|109855.9|109830.9|24
1732038720000|2024-11-19 17:52:00|109857|109832|109874.7|109824.7|109876.8|109838.2|109857|109823.3|25
1732038730000|2024-11-19 17:52:10|109876.2|109826.2|109867.5|109842.5|109878.9|109843.9|109865.4|109825.8|24
1732038740000|2024-11-19 17:52:20|109867.2|109842.2|109857.9|109832.9|109867.2|109842.2|109857.7|109832.7|16
1732038750000|2024-11-19 17:52:30|109856.9|109831.9|109837.2|109812.2|109856.9|109831.9|109837.2|109812.2|17
1732038760000|2024-11-19 17:52:40|109838|109813|109834|109809|109838|109813|109832.1|109807.1|15
1732038770000|2024-11-19 17:52:50|109837.3|109812.3|109830.1|109805.1|109839.6|109814.6|109828.8|109803.8|10
1732038780000|2024-11-19 17:53:00|109831.9|109806.9|109829.3|109804.3|109831.9|109806.9|109827.3|109802.3|18
1732038790000|2024-11-19 17:53:10|109830.9|109805.9|109834.6|109809.6|109834.6|109809.6|109827.8|109802.8|24
1732038800000|2024-11-19 17:53:20|109833.7|109808.7|109831.3|109806.3|109834|109809|109830.2|109805.2|19
1732038810000|2024-11-19 17:53:30|109831.7|109806.7|109831.1|109806.1|109831.8|109806.8|109828.7|109803.7|24
1732038820000|2024-11-19 17:53:40|109830.1|109805.1|109827.9|109802.9|109832.3|109807.3|109827|109802|42
1732038830000|2024-11-19 17:53:50|109830.2|109805.2|109828.6|109803.6|109830.4|109805.4|109824.3|109799.3|18
1732038840000|2024-11-19 17:54:00|109828.5|109803.5|109831.9|109806.9|109832.2|109807.2|109823.7|109798.7|14
1732038850000|2024-11-19 17:54:10|109832.5|109807.5|109832.4|109807.4|109834.2|109809.2|109830.9|109805.9|9
1732038860000|2024-11-19 17:54:20|109828.9|109803.9|109835.3|109810.3|109837.3|109812.3|109828.9|109803.9|17
1732038870000|2024-11-19 17:54:30|109834.2|109809.2|109835.9|109810.9|109836.9|109811.9|109832.2|109807.2|15
1732038880000|2024-11-19 17:54:40|109836.1|109811.1|109835.7|109810.7|109836.1|109811.1|109834.4|109809.4|5
1732038890000|2024-11-19 17:54:50|109834.6|109809.6|109833.2|109808.2|109835.8|109810.8|109831|109806|14
1732038900000|2024-11-19 17:55:00|109833.8|109808.8|109827.5|109802.5|109834.1|109809.1|109827|109802|29
1732038910000|2024-11-19 17:55:10|109826.6|109801.6|109825.2|109800.2|109829.2|109804.2|109825|109800|19
1732038920000|2024-11-19 17:55:20|109825.5|109800.5|109827.3|109802.3|109828.1|109803.1|109823.8|109798.8|31
1732038930000|2024-11-19 17:55:30|109827.9|109802.9|109826.5|109801.5|109827.9|109802.9|109826.2|109801.2|4
1732038940000|2024-11-19 17:55:40|109827|109802|109846.1|109821.1|109846.1|109821.1|109827|109802|43
1732038950000|2024-11-19 17:55:50|109842.5|109817.5|109854.1|109804.1|109862.3|109827.1|109842.5|109803|49
1732038960000|2024-11-19 17:56:00|109855.2|109805.2|109848.1|109823.1|109858.7|109827.1|109848.1|109805.2|11
1732038970000|2024-11-19 17:56:10|109846.9|109821.9|109855|109805|109856.5|109824.8|109836.3|109801.5|26
1732038980000|2024-11-19 17:56:20|109857.5|109807.5|109851.6|109801.6|109859.8|109809.8|109851.6|109801.6|13
1732038990000|2024-11-19 17:56:30|109851.1|109801.1|109857.3|109807.3|109863.5|109813.5|109850|109800|15
1732039000000|2024-11-19 17:56:40|109857.5|109807.5|109851.9|109801.9|109857.8|109807.8|109851.4|109801.4|25
1732039010000|2024-11-19 17:56:50|109851|109801|109840.1|109815.1|109853.7|109815.2|109838.5|109798.6|28
1732039020000|2024-11-19 17:57:00|109840.2|109815.2|109838.5|109813.5|109840.2|109815.2|109837.4|109812.4|9
1732039030000|2024-11-19 17:57:10|109837.3|109812.3|109834.2|109809.2|109840.1|109815.1|109832.1|109807.1|33
1732039040000|2024-11-19 17:57:20|109834.3|109809.3|109834.2|109809.2|109835.5|109810.5|109831.8|109806.8|31
1732039050000|2024-11-19 17:57:30|109834.6|109809.6|109841.3|109816.3|109841.3|109816.3|109832.9|109807.9|32
1732039060000|2024-11-19 17:57:40|109842.8|109817.8|109849.1|109824.1|109850.6|109825.6|109842.1|109817.1|47
1732039070000|2024-11-19 17:57:50|109849.9|109824.9|109886.1|109861.1|109886.1|109861.1|109848.5|109823.5|50
1732039080000|2024-11-19 17:58:00|109889.2|109864.2|109904.5|109879.5|109905.9|109880.9|109889.1|109864.1|55
1732039090000|2024-11-19 17:58:10|109904|109879|109909.6|109884.6|109912.5|109887.5|109898.3|109873.3|54
1732039100000|2024-11-19 17:58:20|109908.8|109883.8|109909.9|109884.9|109919.1|109894.1|109908.6|109883.6|39
1732039110000|2024-11-19 17:58:30|109911|109886|109916.3|109891.3|109916.3|109891.3|109910.2|109885.2|17
1732039120000|2024-11-19 17:58:40|109913.6|109888.6|109912.2|109887.2|109914.7|109889.7|109909.6|109884.6|17
1732039130000|2024-11-19 17:58:50|109911.4|109886.4|109914.9|109889.9|109915.4|109890.4|109908.8|109883.8|28
1732039140000|2024-11-19 17:59:00|109920.6|109895.6|109912.1|109887.1|109920.7|109895.7|109911.4|109886.4|24
1732039150000|2024-11-19 17:59:10|109912.4|109887.4|109919.9|109894.9|109923.3|109898.3|109908.4|109883.4|25
1732039160000|2024-11-19 17:59:20|109918.4|109893.4|109914.1|109889.1|109920.2|109895.2|109913.7|109888.7|32
1732039170000|2024-11-19 17:59:30|109914.4|109889.4|109902.6|109877.6|109917|109892|109895.3|109870.3|43
1732039180000|2024-11-19 17:59:40|109902.7|109877.7|109902.3|109877.3|109904.6|109879.6|109897|109872|33
1732039190000|2024-11-19 17:59:50|109903|109878|109904.9|109879.9|109908.7|109883.7|109900.6|109875.6|37
1732039200000|2024-11-19 18:00:00|109905.4|109880.4|109926.6|109901.6|109926.6|109901.6|109905.4|109880.4|34
1732039210000|2024-11-19 18:00:10|109925.2|109900.2|109928.1|109903.1|109932.1|109907.1|109921.6|109896.6|50
1732039220000|2024-11-19 18:00:20|109925.3|109900.3|109927.7|109902.7|109937.7|109912.7|109925.3|109900.3|35
1732039230000|2024-11-19 18:00:30|109928|109903|109938|109913|109939.5|109914.5|109927.2|109902.2|26
1732039240000|2024-11-19 18:00:40|109938.6|109913.6|109966.1|109916.1|109967|109920|109938.2|109903.9|34
1732039250000|2024-11-19 18:00:50|109969.6|109919.6|109973.5|109923.5|109976|109926|109968.8|109918.8|45
1732039260000|2024-11-19 18:01:00|109970.9|109920.9|109983.4|109933.4|109983.4|109933.4|109970.9|109920.9|48
1732039270000|2024-11-19 18:01:10|109984|109934|109980.3|109930.3|109989.7|109939.7|109972.3|109922.3|52
1732039280000|2024-11-19 18:01:20|109981.6|109931.6|109983.7|109933.7|109985|109935|109973.5|109923.5|49
1732039290000|2024-11-19 18:01:30|109987|109937|109983.2|109933.2|109988|109938|109971.6|109921.6|54
1732039300000|2024-11-19 18:01:40|109984|109934|109990|109940|109990|109940|109981.3|109931.3|41
1732039310000|2024-11-19 18:01:50|109991.9|109941.9|109988.3|109938.3|109993.5|109943.5|109987.2|109937.2|25
1732039320000|2024-11-19 18:02:00|109988.8|109938.8|110001.1|109951.1|110005.7|109955.7|109988.8|109938.8|35
1732039330000|2024-11-19 18:02:10|110001.5|109951.5|109993.6|109943.6|110004|109954|109991.5|109941.5|26
1732039340000|2024-11-19 18:02:20|109991.7|109941.7|109996.3|109946.3|110000.4|109950.4|109990.4|109940.4|50
1732039350000|2024-11-19 18:02:30|109999|109949|109997.8|109947.8|110003|109953|109995.4|109945.4|36
1732039360000|2024-11-19 18:02:40|109997.6|109947.6|110005.3|109955.3|110011.7|109961.7|109997.6|109947.6|41
1732039370000|2024-11-19 18:02:50|110005.4|109955.4|110006.2|109956.2|110008.2|109958.2|110000.9|109950.9|48
1732039380000|2024-11-19 18:03:00|110007.4|109957.4|110012.5|109962.5|110013.9|109963.9|110000.9|109950.9|46
1732039390000|2024-11-19 18:03:10|110011.4|109961.4|109996.8|109971.8|110014|109973.7|109994.1|109956|51
1732039400000|2024-11-19 18:03:20|109996.1|109971.1|110016.8|109966.8|110016.8|109976.9|109995.1|109966.8|36
1732039410000|2024-11-19 18:03:30|110015.4|109965.4|110008.4|109983.4|110021|109987.6|110000|109962.1|50
1732039420000|2024-11-19 18:03:40|110007.4|109982.4|110010.2|109985.2|110013.5|109988.5|110005.4|109980.4|57
1732039430000|2024-11-19 18:03:50|110010.7|109985.7|110047.1|109997.1|110051.7|110001.7|110010|109979.7|51
1732039440000|2024-11-19 18:04:00|110048.1|109998.1|110034.8|109984.8|110050|110000|110032.9|109982.9|47
1732039450000|2024-11-19 18:04:10|110035|109985|110029.1|109979.1|110037.2|110000.9|110021|109977.2|42
1732039460000|2024-11-19 18:04:20|110029.8|109979.8|110026.3|109976.3|110030.9|109980.9|110025.1|109975.1|27
1732039470000|2024-11-19 18:04:30|110027.3|109977.3|110027.3|109977.3|110032.7|109982.7|110025.2|109975.2|28
1732039480000|2024-11-19 18:04:40|110027.8|109977.8|110028.9|109978.9|110035.1|109985.1|110027.8|109977.8|26
1732039490000|2024-11-19 18:04:50|110027.9|109977.9|110026.7|110001.7|110029.9|110004|110019.2|109977.6|54
1732039500000|2024-11-19 18:05:00|110025.5|110000.5|110016|109991|110027.2|110002.2|110016|109991|28
1732039510000|2024-11-19 18:05:10|110019.4|109994.4|110025|110000|110028.8|110003.8|110019.4|109994.4|36
1732039520000|2024-11-19 18:05:20|110026.7|110001.7|110008.5|109983.5|110026.7|110001.7|110008|109983|55
1732039530000|2024-11-19 18:05:30|110009.6|109984.6|110015.3|109990.3|110019.3|109994.3|110009|109984|19
1732039540000|2024-11-19 18:05:40|110016.4|109991.4|110020.2|109995.2|110027|110002|110016.2|109991.2|45
1732039550000|2024-11-19 18:05:50|110019|109994|110018.8|109993.8|110023.8|109998.8|110016.6|109991.6|19
1732039560000|2024-11-19 18:06:00|110019.1|109994.1|110023.8|109998.8|110025.6|110000.6|110018.6|109993.6|32
1732039570000|2024-11-19 18:06:10|110024.9|109999.9|110002.4|109977.4|110025|110000|110002.4|109977.4|39
1732039580000|2024-11-19 18:06:20|110005.3|109980.3|110002.8|109977.8|110006.8|109981.8|109999.3|109974.3|47
1732039590000|2024-11-19 18:06:30|110003.4|109978.4|110006.4|109981.4|110009.2|109984.2|110001.8|109976.8|26
1732039600000|2024-11-19 18:06:40|110005.9|109980.9|109992.2|109967.2|110005.9|109980.9|109989.9|109964.9|31
1732039610000|2024-11-19 18:06:50|109992.6|109967.6|110000|109975|110000|109975|109992|109967|30
1732039620000|2024-11-19 18:07:00|110002.4|109977.4|110000.9|109975.9|110004.6|109979.6|109999.4|109974.4|20
1732039630000|2024-11-19 18:07:10|110000.4|109975.4|110011.6|109986.6|110021.6|109990.3|110000.4|109968.2|46
1732039640000|2024-11-19 18:07:20|110010.5|109985.5|110028.4|110003.4|110028.4|110003.4|110010.5|109985.5|47
1732039650000|2024-11-19 18:07:30|110030|110005|110035.8|110010.8|110038.6|110013.6|110027.7|110002.7|37
1732039660000|2024-11-19 18:07:40|110036.3|110011.3|110022.8|109997.8|110037.9|110012.9|110022.8|109997.8|32
1732039670000|2024-11-19 18:07:50|110022.3|109997.3|110025.3|110000.3|110028.4|110003.4|110022.3|109997.3|14
1732039680000|2024-11-19 18:08:00|110026.6|110001.6|110032.6|110007.6|110034.4|110009.4|110026.6|110001.6|31
1732039690000|2024-11-19 18:08:10|110033.6|110008.6|110019.5|109994.5|110033.6|110008.6|110018.1|109993.1|22
1732039700000|2024-11-19 18:08:20|110020.2|109995.2|110015|109990|110021.6|109996.6|110013.5|109988.5|36
1732039710000|2024-11-19 18:08:30|110015.5|109990.5|110022.8|109997.8|110024.8|109999.8|110012.7|109987.7|31
1732039720000|2024-11-19 18:08:40|110022.9|109997.9|110031.4|110006.4|110034.2|110009.2|110022.9|109997.9|52
1732039730000|2024-11-19 18:08:50|110032.6|110007.6|110041.4|110016.4|110041.4|110016.4|110032.1|110007.1|32
1732039740000|2024-11-19 18:09:00|110043|110018|110037.7|110012.7|110043|110018|110032.3|110007.3|35
1732039750000|2024-11-19 18:09:10|110038.9|110013.9|110032|110007|110038.9|110013.9|110030.9|110005.9|24
1732039760000|2024-11-19 18:09:20|110032.9|110007.9|110038.4|110013.4|110041.9|110016.9|110028.1|110003.1|47
1732039770000|2024-11-19 18:09:30|110037.4|110012.4|110020.4|109995.4|110041.4|110016.4|110018.6|109993.6|66
1732039780000|2024-11-19 18:09:40|110020.9|109995.9|110018.9|109993.9|110020.9|109995.9|110014|109989|34
1732039790000|2024-11-19 18:09:50|110019.7|109994.7|110020.2|109995.2|110020.2|109995.2|110017.8|109992.8|14
1732039800000|2024-11-19 18:10:00|110020.4|109995.4|110016.4|109991.4|110021.5|109996.5|110014.4|109989.4|28
1732039810000|2024-11-19 18:10:10|110014.5|109989.5|110001|109976|110014.5|109989.5|109998.9|109973.9|56
1732039820000|2024-11-19 18:10:20|110003.3|109978.3|110005|109980|110006.6|109981.6|110002.2|109977.2|41
1732039830000|2024-11-19 18:10:30|110002.6|109977.6|110009.7|109984.7|110011.7|109986.7|110002.6|109977.6|44
1732039840000|2024-11-19 18:10:40|110014.3|109989.3|110030.2|109980.2|110032.2|109994.1|110008.4|109977|64
1732039850000|2024-11-19 18:10:50|110029|109979|110011.5|109986.5|110033.6|109988.3|110008.7|109975.6|55
1732039860000|2024-11-19 18:11:00|110011.2|109986.2|110008.5|109983.5|110012.7|109987.7|110006.2|109981.2|39
1732039870000|2024-11-19 18:11:10|110008.2|109983.2|110013.9|109988.9|110014.1|109989.1|110006.7|109981.7|28
1732039880000|2024-11-19 18:11:20|110012.3|109987.3|110016.7|109991.7|110017.3|109992.3|110011.4|109986.4|31
1732039890000|2024-11-19 18:11:30|110015.3|109990.3|110007.1|109982.1|110015.5|109990.5|110005.3|109980.3|12
1732039900000|2024-11-19 18:11:40|110005.9|109980.9|110007.3|109982.3|110017.1|109992.1|110001|109976|31
1732039910000|2024-11-19 18:11:50|110007.5|109982.5|110014.7|109989.7|110016.7|109991.7|110007.5|109982.5|20
1732039920000|2024-11-19 18:12:00|110016.4|109991.4|110016.3|109991.3|110024.5|109999.5|110014.9|109989.9|44
1732039930000|2024-11-19 18:12:10|110018.1|109993.1|110012|109987|110018.1|109993.1|110011.1|109986.1|25
1732039940000|2024-11-19 18:12:20|110012.9|109987.9|109999.5|109974.5|110013.1|109988.1|109997.8|109972.8|30
1732039950000|2024-11-19 18:12:30|109999.7|109974.7|109986.8|109961.8|109999.7|109974.7|109980.6|109955.6|37
1732039960000|2024-11-19 18:12:40|109987.1|109962.1|109986.1|109961.1|109989.2|109964.2|109983|109958|39
1732039970000|2024-11-19 18:12:50|109984.8|109959.8|109985|109960|109993.2|109968.2|109984|109959|23
1732039980000|2024-11-19 18:13:00|109984.5|109959.5|109989.4|109964.4|109991|109966|109982.8|109957.8|23
1732039990000|2024-11-19 18:13:10|109990.6|109965.6|110016.9|109991.9|110018.6|109993.6|109988.8|109963.8|42
1732040000000|2024-11-19 18:13:20|110017.7|109992.7|110014.6|109989.6|110017.7|109992.7|110011.3|109986.3|26
1732040010000|2024-11-19 18:13:30|110014.1|109989.1|110018.1|109993.1|110019.5|109994.5|110014.1|109989.1|37
1732040020000|2024-11-19 18:13:40|110016.8|109991.8|110019.4|109994.4|110031.8|110006.8|110016.8|109991.8|39
1732040030000|2024-11-19 18:13:50|110021.5|109996.5|110022.7|109997.7|110023.6|109998.6|110020|109995|43
1732040040000|2024-11-19 18:14:00|110025|110000|110015.9|109990.9|110025.7|110000.7|110014.9|109989.9|48
1732040050000|2024-11-19 18:14:10|110018|109993|110013.2|109988.2|110018|109993|110010.4|109985.4|15
1732040060000|2024-11-19 18:14:20|110008.2|109983.2|110011.7|109986.7|110015.6|109990.6|110005.9|109980.9|16
1732040070000|2024-11-19 18:14:30|110012.1|109987.1|110007.7|109982.7|110013.5|109988.5|110006.1|109981.1|26
1732040080000|2024-11-19 18:14:40|110006.3|109981.3|110021.4|109971.4|110022.8|109981.3|110003.1|109971.4|16
1732040090000|2024-11-19 18:14:50|110006.2|109981.2|109994|109969|110007|109982|109994|109969|34
1732040100000|2024-11-19 18:15:00|109997|109972|109991.7|109966.7|109997.5|109972.5|109989.8|109964.8|47
1732040110000|2024-11-19 18:15:10|109989.9|109964.9|109977.7|109952.7|109990.5|109965.5|109977.7|109952.7|14
1732040120000|2024-11-19 18:15:20|109980.3|109955.3|109979.7|109954.7|109981.8|109956.8|109977.3|109952.3|21
1732040130000|2024-11-19 18:15:30|109978.8|109953.8|109978|109953|109981|109956|109972.3|109947.3|30
1732040140000|2024-11-19 18:15:40|109978.5|109953.5|109983.2|109958.2|109983.2|109958.2|109978|109953|34
1732040150000|2024-11-19 18:15:50|109982|109957|109981.3|109956.3|109985|109960|109977.7|109952.7|42
1732040160000|2024-11-19 18:16:00|109982.6|109957.6|109974.7|109949.7|109997|109972|109974.7|109949.7|37
1732040170000|2024-11-19 18:16:10|109975.3|109950.3|109952.7|109927.7|109975.3|109950.3|109950.1|109925.1|36
1732040180000|2024-11-19 18:16:20|109951.2|109926.2|109953.1|109928.1|109965.4|109928.3|109949.3|109913.8|42
1732040190000|2024-11-19 18:16:30|109952.5|109927.5|109952.3|109927.3|109971.1|109933.6|109950|109916.1|41
1732040200000|2024-11-19 18:16:40|109952.9|109927.9|109952.3|109927.3|109972|109929.8|109950.1|109922|30
1732040210000|2024-11-19 18:16:50|109952.8|109927.8|109951.3|109926.3|109975.9|109936.8|109950|109922.8|44
1732040220000|2024-11-19 18:17:00|109950.7|109925.7|109956.3|109931.3|109974.6|109932.5|109950.7|109918.7|48
1732040230000|2024-11-19 18:17:10|109957.7|109932.7|109956.4|109931.4|109960.1|109935.1|109955.6|109930.6|38
1732040240000|2024-11-19 18:17:20|109957.1|109932.1|109959.1|109934.1|109965.8|109940.8|109955.8|109930.8|43
1732040250000|2024-11-19 18:17:30|109960.5|109935.5|109959.2|109934.2|109964.3|109939.3|109953.9|109928.9|42
1732040260000|2024-11-19 18:17:40|109962.4|109937.4|109976.9|109951.9|109976.9|109951.9|109953|109928|52
1732040270000|2024-11-19 18:17:50|109977.8|109952.8|109983.9|109958.9|109986.3|109961.3|109975.3|109950.3|45
1732040280000|2024-11-19 18:18:00|109983.3|109958.3|109989.4|109964.4|109992.1|109967.1|109982.9|109957.9|30
1732040290000|2024-11-19 18:18:10|109988|109963|110001|109976|110002.8|109977.8|109988|109963|44
1732040300000|2024-11-19 18:18:20|110002.3|109977.3|110008.3|109983.3|110009.7|109984.7|110002.3|109977.3|19
1732040310000|2024-11-19 18:18:30|110009.2|109984.2|110005.2|109980.2|110014.3|109989.3|110005.2|109980.2|24
1732040320000|2024-11-19 18:18:40|110004.4|109979.4|110003|109978|110005.2|109980.2|110002.9|109977.9|6
1732040330000|2024-11-19 18:18:50|110004|109979|109997.6|109972.6|110022|109985.2|109993|109968|34
1732040340000|2024-11-19 18:19:00|109997|109972|109998.8|109973.8|110000.8|109975.8|109991.3|109966.3|48
1732040350000|2024-11-19 18:19:10|109998.9|109973.9|109994.1|109969.1|109999.9|109974.9|109991.1|109966.1|41
1732040360000|2024-11-19 18:19:20|109992.7|109967.7|109980.9|109955.9|109994.5|109969.5|109979.2|109954.2|36
1732040370000|2024-11-19 18:19:30|109982.1|109957.1|109981.7|109956.7|109983.8|109958.8|109979.8|109954.8|29
1732040380000|2024-11-19 18:19:40|109981.1|109956.1|109980.6|109955.6|109982.8|109957.8|109978.7|109953.7|19
1732040390000|2024-11-19 18:19:50|109979.6|109954.6|109983.2|109958.2|109986.8|109961.8|109979.6|109954.6|25
1732040400000|2024-11-19 18:20:00|109980.8|109955.8|109981.9|109956.9|109983.2|109958.2|109978.8|109953.8|23
1732040410000|2024-11-19 18:20:10|109981.6|109956.6|109995.9|109970.9|109997.5|109972.5|109981.6|109956.6|52
1732040420000|2024-11-19 18:20:20|109992.6|109967.6|110001|109976|110014.2|109989.2|109992.6|109967.6|47
1732040430000|2024-11-19 18:20:30|110001.4|109976.4|109982.3|109957.3|110001.4|109976.4|109982.3|109957.3|32
1732040440000|2024-11-19 18:20:40|109980.9|109955.9|109979.6|109954.6|109995.3|109960.1|109979.2|109945.3|24
1732040450000|2024-11-19 18:20:50|109980.1|109955.1|109993.1|109968.1|109995.1|109970.1|109980.1|109955.1|38
1732040460000|2024-11-19 18:21:00|109993.8|109968.8|110008.2|109983.2|110015.3|109990.3|109993.8|109968.8|47
1732040470000|2024-11-19 18:21:10|110007.6|109982.6|110006.7|109981.7|110010|109985|110005.5|109980.5|24
1732040480000|2024-11-19 18:21:20|110007.3|109982.3|110014.7|109989.7|110015.3|109990.3|110007.1|109982.1|43
1732040490000|2024-11-19 18:21:30|110015.5|109990.5|110013.1|109988.1|110015.5|109990.5|110010.6|109985.6|22
1732040500000|2024-11-19 18:21:40|110012.6|109987.6|110011.3|109986.3|110014.6|109989.6|110008.5|109983.5|24
1732040510000|2024-11-19 18:21:50|110012.7|109987.7|110012.9|109987.9|110014|109989|110008.7|109983.7|33
1732040520000|2024-11-19 18:22:00|110011.2|109986.2|110009.8|109984.8|110013.9|109988.9|110006.8|109981.8|30
1732040530000|2024-11-19 18:22:10|110010.3|109985.3|109984.6|109959.6|110011.2|109986.2|109983.1|109958.1|28
1732040540000|2024-11-19 18:22:20|109984.5|109959.5|109985.1|109960.1|110000.3|109975.3|109983.9|109958.9|20
1732040550000|2024-11-19 18:22:30|109986.5|109961.5|109985.7|109960.7|109988.6|109963.6|109985.2|109960.2|28
1732040560000|2024-11-19 18:22:40|109986|109961|109990.1|109965.1|109990.3|109965.3|109982.4|109957.4|29
1732040570000|2024-11-19 18:22:50|109993.4|109968.4|110008|109983|110010.9|109985.9|109992.7|109967.7|42
1732040580000|2024-11-19 18:23:00|110007.4|109982.4|110014.9|109989.9|110014.9|109989.9|110007.4|109982.4|22
1732040590000|2024-11-19 18:23:10|110015.2|109990.2|110014.2|109989.2|110015.6|109990.6|110011.4|109986.4|24
1732040600000|2024-11-19 18:23:20|110014.6|109989.6|110003.9|109978.9|110015.2|109990.2|109999.9|109974.9|46
1732040610000|2024-11-19 18:23:30|110005.2|109980.2|110009.8|109984.8|110016.6|109991.6|110003.8|109978.8|43
1732040620000|2024-11-19 18:23:40|110012.6|109987.6|110005.4|109980.4|110012.6|109987.6|110004.6|109979.6|25
1732040630000|2024-11-19 18:23:50|110005.2|109980.2|110009.1|109984.1|110009.7|109984.7|110003.8|109978.8|30
1732040640000|2024-11-19 18:24:00|110012.2|109987.2|110012.2|109987.2|110015.3|109990.3|110007.9|109982.9|42
1732040650000|2024-11-19 18:24:10|110013.4|109988.4|110015.9|109990.9|110019.1|109994.1|110011.9|109986.9|50
1732040660000|2024-11-19 18:24:20|110015.5|109990.5|110014.8|109989.8|110020.5|109995.5|110011.9|109986.9|50
1732040670000|2024-11-19 18:24:30|110016.2|109991.2|110027|110002|110031.7|110006.7|110016.2|109991.2|39
1732040680000|2024-11-19 18:24:40|110029|110004|110020.8|109995.8|110029|110004|110018.5|109993.5|35
1732040690000|2024-11-19 18:24:50|110019.7|109994.7|110013|109988|110021.8|109996.8|110011.7|109986.7|26
1732040700000|2024-11-19 18:25:00|110012.5|109987.5|110011.9|109986.9|110018|109993|110011.4|109986.4|16
1732040710000|2024-11-19 18:25:10|110010.6|109985.6|110006.1|109981.1|110010.6|109985.6|110002.6|109977.6|29
1732040720000|2024-11-19 18:25:20|110006.7|109981.7|110001.5|109976.5|110007.1|109982.1|109998.4|109973.4|33
1732040730000|2024-11-19 18:25:30|110001|109976|109997|109972|110001.1|109976.1|109997|109972|26
1732040740000|2024-11-19 18:25:40|109998.9|109973.9|110005.6|109980.6|110006.4|109981.4|109997.8|109972.8|20
1732040750000|2024-11-19 18:25:50|110004.8|109979.8|110005.2|109980.2|110007.9|109982.9|110002.8|109977.8|39
1732040760000|2024-11-19 18:26:00|110005.8|109980.8|110016.9|109991.9|110020.1|109995.1|110005.8|109980.8|32
1732040770000|2024-11-19 18:26:10|110017.4|109992.4|110017.2|109992.2|110023.4|109998.4|110016.2|109991.2|28
1732040780000|2024-11-19 18:26:20|110017.6|109992.6|109999.5|109974.5|110017.6|109992.6|109997|109972|32
1732040790000|2024-11-19 18:26:30|109998.8|109973.8|109999.5|109974.5|110000.4|109975.4|109998.8|109973.8|5
1732040800000|2024-11-19 18:26:40|110000.7|109975.7|110021|109996|110029.2|110004.2|110000.7|109975.7|57
1732040810000|2024-11-19 18:26:50|110021.5|109996.5|110026.2|110001.2|110027.5|110002.5|110021.5|109996.5|29
1732040820000|2024-11-19 18:27:00|110026.9|110001.9|110022.2|109997.2|110026.9|110001.9|110016.4|109991.4|43
1732040830000|2024-11-19 18:27:10|110021.4|109996.4|110030.7|110005.7|110030.7|110005.7|110019.9|109994.9|55
1732040840000|2024-11-19 18:27:20|110029.3|110004.3|110015.8|109990.8|110029.9|110004.9|110015.8|109990.8|30
1732040850000|2024-11-19 18:27:30|110020.1|109995.1|110012.9|109987.9|110020.1|109995.1|110010.3|109985.3|17
1732040860000|2024-11-19 18:27:40|110013.3|109988.3|109988|109963|110013.3|109988.3|109988|109963|19
1732040870000|2024-11-19 18:27:50|109986.7|109961.7|109988.3|109963.3|109989.5|109964.5|109984.6|109959.6|19
1732040880000|2024-11-19 18:28:00|109986.9|109961.9|109972.9|109947.9|109986.9|109961.9|109963.5|109938.5|35
1732040890000|2024-11-19 18:28:10|109972.4|109947.4|109970|109945|109976.2|109951.2|109969.1|109944.1|30
1732040900000|2024-11-19 18:28:20|109969.5|109944.5|109972.3|109947.3|109972.3|109947.3|109969.5|109944.5|25
1732040910000|2024-11-19 18:28:30|109972.4|109947.4|109972.3|109947.3|109977.1|109952.1|109972.3|109947.3|14
1732040920000|2024-11-19 18:28:40|109971.6|109946.6|109961|109936|109971.6|109946.6|109959.1|109934.1|33
1732040930000|2024-11-19 18:28:50|109961.4|109936.4|109968.9|109943.9|109970.4|109945.4|109955.3|109930.3|29
1732040940000|2024-11-19 18:29:00|109968.2|109943.2|109964.4|109939.4|109971.3|109946.3|109962|109937|18
1732040950000|2024-11-19 18:29:10|109964.6|109939.6|109955.7|109930.7|109966.6|109941.6|109955.5|109930.5|40
1732040960000|2024-11-19 18:29:20|109956.2|109931.2|109952.3|109927.3|109956.2|109931.2|109950.9|109925.9|36
1732040970000|2024-11-19 18:29:30|109951.4|109926.4|109955.6|109930.6|109956.4|109931.4|109950.9|109925.9|28
1732040980000|2024-11-19 18:29:40|109955.7|109930.7|109956.9|109931.9|109958.5|109933.5|109955.7|109930.7|23
1732040990000|2024-11-19 18:29:50|109957.4|109932.4|109953.1|109928.1|109969.4|109935.8|109952.7|109919.2|40
1732041000000|2024-11-19 18:30:00|109952.1|109927.1|109954.7|109929.7|109954.8|109929.8|109951.1|109926.1|27
1732041010000|2024-11-19 18:30:10|109955.2|109930.2|109955.5|109930.5|109957|109932|109950.6|109925.6|36
1732041020000|2024-11-19 18:30:20|109959.4|109934.4|109957.5|109932.5|109964.3|109939.3|109955.8|109930.8|41
1732041030000|2024-11-19 18:30:30|109958.7|109933.7|109973.1|109948.1|109973.4|109948.4|109955.7|109930.7|41
1732041040000|2024-11-19 18:30:40|109975.8|109950.8|109975.5|109950.5|109978.8|109953.8|109973.3|109948.3|20
1732041050000|2024-11-19 18:30:50|109977.3|109952.3|109979.1|109954.1|109979.7|109954.7|109975.7|109950.7|14
1732041060000|2024-11-19 18:31:00|109978.4|109953.4|109987.6|109962.6|109992.7|109967.7|109978.4|109953.4|15
1732041070000|2024-11-19 18:31:10|109988.1|109963.1|109992.5|109967.5|109996.5|109971.5|109986.7|109961.7|26
1732041080000|2024-11-19 18:31:20|109995|109970|109997.2|109972.2|109997.3|109972.3|109990.5|109965.5|19
1732041090000|2024-11-19 18:31:30|109997.1|109972.1|110004.7|109979.7|110006.7|109981.7|109996.2|109971.2|23
1732041100000|2024-11-19 18:31:40|110004.8|109979.8|110005.8|109980.8|110008.3|109983.3|109998.9|109973.9|15
1732041110000|2024-11-19 18:31:50|110004.8|109979.8|110009.6|109984.6|110011.4|109986.4|110004.8|109979.8|21
1732041120000|2024-11-19 18:32:00|110010|109985|110007|109982|110011.8|109986.8|110005|109980|27
1732041130000|2024-11-19 18:32:10|110007.3|109982.3|109997.6|109972.6|110008.3|109983.3|109997.3|109972.3|40
1732041140000|2024-11-19 18:32:20|109998.1|109973.1|109997.7|109972.7|109999|109974|109995.2|109970.2|15
1732041150000|2024-11-19 18:32:30|109998.6|109973.6|110002.7|109977.7|110014.5|109982.5|109997.4|109964.5|39
1732041160000|2024-11-19 18:32:40|110003.4|109978.4|109999.7|109974.7|110008.6|109983.6|109998.7|109973.7|41
1732041170000|2024-11-19 18:32:50|109998.7|109973.7|109981.9|109956.9|109999.9|109974.9|109978.2|109953.2|31
1732041180000|2024-11-19 18:33:00|109981.3|109956.3|109983.3|109958.3|109983.3|109958.3|109981.3|109956.3|16
1732041190000|2024-11-19 18:33:10|109982.5|109957.5|109998.6|109973.6|109999.2|109974.2|109982.5|109957.5|30
1732041200000|2024-11-19 18:33:20|109999.4|109974.4|109999.4|109974.4|110001.1|109976.1|109998.7|109973.7|18
1732041210000|2024-11-19 18:33:30|110001|109976|109980.4|109955.4|110001|109976|109979.9|109954.9|34
1732041220000|2024-11-19 18:33:40|109981.8|109956.8|109980.4|109955.4|109983.4|109958.4|109979.4|109954.4|10
1732041230000|2024-11-19 18:33:50|109980.5|109955.5|109982.7|109957.7|109983.9|109958.9|109980|109955|12
1732041240000|2024-11-19 18:34:00|109983.1|109958.1|109983|109958|109984.5|109959.5|109983|109958|5
1732041250000|2024-11-19 18:34:10|109981.5|109956.5|109968.8|109943.8|109981.5|109956.5|109967.4|109942.4|35
1732041260000|2024-11-19 18:34:20|109968.2|109943.2|109951.4|109926.4|109968.2|109943.2|109948.4|109923.4|39
1732041270000|2024-11-19 18:34:30|109952.1|109927.1|109953.1|109928.1|109958.9|109933.9|109948.2|109923.2|43
1732041280000|2024-11-19 18:34:40|109955.1|109930.1|109947.7|109922.7|109958.1|109933.1|109946.8|109921.8|26
1732041290000|2024-11-19 18:34:50|109946.9|109921.9|109929.4|109904.4|109948.1|109923.1|109925.5|109900.5|28
1732041300000|2024-11-19 18:35:00|109928.5|109903.5|109927.6|109902.6|109934.7|109909.7|109926|109901|33
1732041310000|2024-11-19 18:35:10|109924.4|109899.4|109927|109902|109929.7|109904.7|109924.4|109899.4|39
1732041320000|2024-11-19 18:35:20|109925.8|109900.8|109928.2|109903.2|109930|109905|109925.8|109900.8|9
1732041330000|2024-11-19 18:35:30|109928.3|109903.3|109938.5|109913.5|109939.2|109914.2|109928.3|109903.3|10
1732041340000|2024-11-19 18:35:40|109945.9|109895.9|109924.4|109899.4|109947.7|109905.3|109924.4|109890.8|47
1732041350000|2024-11-19 18:35:50|109929.3|109904.3|109926.9|109901.9|109929.3|109904.3|109922.8|109897.8|42
1732041360000|2024-11-19 18:36:00|109926.6|109901.6|109924.2|109899.2|109931.4|109906.4|109922|109897|42
1732041370000|2024-11-19 18:36:10|109924.9|109899.9|109929.1|109904.1|109936.6|109911.6|109924.3|109899.3|44
1732041380000|2024-11-19 18:36:20|109928.9|109903.9|109921.9|109896.9|109935.8|109910.8|109921.9|109896.9|17
1732041390000|2024-11-19 18:36:30|109921.7|109896.7|109922.3|109897.3|109929.4|109904.4|109921.4|109896.4|10
1732041400000|2024-11-19 18:36:40|109917.9|109892.9|109920.7|109895.7|109921.5|109896.5|109917.9|109892.9|5
1732041410000|2024-11-19 18:36:50|109923.6|109898.6|109968.3|109918.3|109970.3|109927|109923.6|109898.6|29
1732041420000|2024-11-19 18:37:00|109966.9|109916.9|109956.1|109931.1|109975.8|109936.8|109956.1|109916.6|30
1732041430000|2024-11-19 18:37:10|109957.7|109932.7|109953.9|109928.9|109958|109933|109951.5|109926.5|26
1732041440000|2024-11-19 18:37:20|109952.4|109927.4|109948.5|109923.5|109952.4|109927.4|109948.5|109923.5|3
1732041450000|2024-11-19 18:37:30|109950.4|109925.4|109947.8|109897.8|109952.1|109927.1|109936|109894.3|44
1732041460000|2024-11-19 18:37:40|109951.3|109901.3|109922.8|109897.8|109951.3|109901.3|109922|109888.2|33
1732041470000|2024-11-19 18:37:50|109922.3|109897.3|109910.9|109885.9|109923.5|109898.5|109910.9|109885.9|19
1732041480000|2024-11-19 18:38:00|109911.7|109886.7|109918.4|109893.4|109920|109895|109907.4|109882.4|31
1732041490000|2024-11-19 18:38:10|109918|109893|109921.5|109896.5|109923.1|109898.1|109916.1|109891.1|41
1732041500000|2024-11-19 18:38:20|109922.5|109897.5|109918.7|109893.7|109924.3|109899.3|109918.7|109893.7|19
1732041510000|2024-11-19 18:38:30|109917.5|109892.5|109931.2|109881.2|109931.6|109896.2|109917.5|109879.6|17
1732041520000|2024-11-19 18:38:40|109929.9|109879.9|109926.2|109901.2|109932.1|109902.2|109919.2|109879.9|29
1732041530000|2024-11-19 18:38:50|109926.7|109901.7|109921.4|109896.4|109927.1|109902.1|109916.6|109891.6|24
1732041540000|2024-11-19 18:39:00|109921.9|109896.9|109920.9|109895.9|109922.6|109897.6|109920.1|109895.1|14
1732041550000|2024-11-19 18:39:10|109919.7|109894.7|109905.6|109880.6|109919.7|109894.7|109904.5|109879.5|37
1732041560000|2024-11-19 18:39:20|109905|109880|109904.5|109879.5|109908.3|109883.3|109904.5|109879.5|26
1732041570000|2024-11-19 18:39:30|109903.7|109878.7|109902.2|109877.2|109904.3|109879.3|109898.5|109873.5|41
1732041580000|2024-11-19 18:39:40|109901.4|109876.4|109899|109874|109903.1|109878.1|109897|109872|37
1732041590000|2024-11-19 18:39:50|109898.2|109873.2|109903.9|109878.9|109904.1|109879.1|109897|109872|35
1732041600000|2024-11-19 18:40:00|109904.7|109879.7|109912.9|109887.9|109919.4|109894.4|109904.7|109879.7|42
1732041610000|2024-11-19 18:40:10|109913.2|109888.2|109926.3|109901.3|109927.5|109902.5|109913.2|109888.2|27
1732041620000|2024-11-19 18:40:20|109925|109900|109922.1|109897.1|109925.1|109900.1|109918.6|109893.6|9
1732041630000|2024-11-19 18:40:30|109922.2|109897.2|109924.5|109899.5|109926.3|109901.3|109921.9|109896.9|9
1732041640000|2024-11-19 18:40:40|109926.2|109901.2|109930.7|109905.7|109931.3|109906.3|109925.3|109900.3|13
1732041650000|2024-11-19 18:40:50|109945.1|109895.1|109948.4|109898.4|109955.2|109905.2|109943.2|109893.2|37
1732041660000|2024-11-19 18:41:00|109949|109899|109956.7|109906.7|109957.7|109907.7|109949|109899|23
1732041670000|2024-11-19 18:41:10|109955.7|109905.7|109954.8|109904.8|109955.7|109905.7|109951.7|109901.7|7
1732041680000|2024-11-19 18:41:20|109955.1|109905.1|109954.4|109904.4|109961.7|109911.7|109952.9|109902.9|27
1732041690000|2024-11-19 18:41:30|109955.7|109905.7|109956.8|109906.8|109959.7|109909.7|109955.7|109905.7|21
1732041700000|2024-11-19 18:41:40|109956|109906|109929.9|109879.9|109956.6|109906.6|109929.3|109879.3|44
1732041710000|2024-11-19 18:41:50|109930.7|109880.7|109914.3|109889.3|109930.7|109890.2|109909.3|109876.2|33
1732041720000|2024-11-19 18:42:00|109913.6|109888.6|109904.9|109879.9|109917.4|109892.4|109904|109879|41
1732041730000|2024-11-19 18:42:10|109906|109881|109904.3|109879.3|109911.3|109886.3|109900.9|109875.9|43
1732041740000|2024-11-19 18:42:20|109905.1|109880.1|109908.6|109883.6|109911.3|109886.3|109902.9|109877.9|43
1732041750000|2024-11-19 18:42:30|109907.4|109882.4|109907.1|109882.1|109913.1|109888.1|109902.5|109877.5|55
1732041760000|2024-11-19 18:42:40|109908.5|109883.5|109905.7|109880.7|109916.8|109891.8|109901.7|109876.7|49
1732041770000|2024-11-19 18:42:50|109904.6|109879.6|109898.9|109873.9|109905.7|109880.7|109894.7|109869.7|35
1732041780000|2024-11-19 18:43:00|109898.1|109873.1|109906.1|109881.1|109906.8|109881.8|109895.7|109870.7|22
1732041790000|2024-11-19 18:43:10|109903.7|109878.7|109901.7|109876.7|109907.2|109882.2|109897.5|109872.5|43
1732041800000|2024-11-19 18:43:20|109904.4|109879.4|109931.9|109881.9|109933.5|109891.2|109899.3|109874.3|61
1732041810000|2024-11-19 18:43:30|109930.7|109880.7|109930.9|109880.9|109932.1|109882.1|109928.1|109878.1|28
1732041820000|2024-11-19 18:43:40|109932.1|109882.1|109931.4|109881.4|109933.8|109883.8|109928.8|109878.8|32
1732041830000|2024-11-19 18:43:50|109931.3|109881.3|109930.8|109880.8|109931.3|109881.3|109926.4|109876.4|24
1732041840000|2024-11-19 18:44:00|109929.5|109879.5|109918.1|109893.1|109934.4|109893.8|109915.2|109877.5|52
1732041850000|2024-11-19 18:44:10|109916.1|109891.1|109917.5|109892.5|109919.9|109894.9|109914|109889|52
1732041860000|2024-11-19 18:44:20|109917.3|109892.3|109893.8|109868.8|109917.4|109892.4|109892.1|109867.1|49
1732041870000|2024-11-19 18:44:30|109894.4|109869.4|109891.1|109866.1|109894.9|109869.9|109889.3|109864.3|18
1732041880000|2024-11-19 18:44:40|109889.9|109864.9|109889|109864|109892.7|109867.7|109887.1|109862.1|29
1732041890000|2024-11-19 18:44:50|109886.8|109861.8|109890.9|109865.9|109894.6|109869.6|109886.8|109861.8|19
1732041900000|2024-11-19 18:45:00|109889.1|109864.1|109896.6|109871.6|109898.3|109873.3|109887.4|109862.4|30
1732041910000|2024-11-19 18:45:10|109897.9|109872.9|109890.4|109865.4|109897.9|109872.9|109888.5|109863.5|11
1732041920000|2024-11-19 18:45:20|109889.2|109864.2|109892.7|109867.7|109896.6|109871.6|109888.1|109863.1|10
1732041930000|2024-11-19 18:45:30|109894.8|109869.8|109892.8|109867.8|109894.8|109869.8|109892|109867|23
1732041940000|2024-11-19 18:45:40|109891.5|109866.5|109886.9|109861.9|109891.9|109866.9|109886.9|109861.9|26
1732041950000|2024-11-19 18:45:50|109889.3|109864.3|109898.3|109873.3|109899.9|109874.9|109886.2|109861.2|22
1732041960000|2024-11-19 18:46:00|109897.8|109872.8|109890.8|109865.8|109899|109874|109888.4|109863.4|33
1732041970000|2024-11-19 18:46:10|109892.2|109867.2|109893.5|109868.5|109893.5|109868.5|109883.2|109858.2|18
1732041980000|2024-11-19 18:46:20|109892.1|109867.1|109879.6|109854.6|109892.1|109867.1|109879.2|109854.2|29
1732041990000|2024-11-19 18:46:30|109880.1|109855.1|109870.8|109845.8|109880.1|109855.1|109867.6|109842.6|51
1732042000000|2024-11-19 18:46:40|109870.2|109845.2|109866.4|109841.4|109873|109848|109863.2|109838.2|40
1732042010000|2024-11-19 18:46:50|109865.1|109840.1|109857.2|109832.2|109867.6|109842.6|109857.2|109832.2|38
1732042020000|2024-11-19 18:47:00|109858.5|109833.5|109857.6|109832.6|109858.8|109833.8|109857.2|109832.2|11
1732042030000|2024-11-19 18:47:10|109857.7|109832.7|109857.5|109832.5|109858.7|109833.7|109857.5|109832.5|8
1732042040000|2024-11-19 18:47:20|109857.4|109832.4|109857.6|109832.6|109858.8|109833.8|109851|109826|23
1732042050000|2024-11-19 18:47:30|109856.4|109831.4|109853.2|109828.2|109858.5|109833.5|109852.4|109827.4|40
1732042060000|2024-11-19 18:47:40|109852.6|109827.6|109842.7|109817.7|109852.9|109827.9|109837.3|109812.3|40
1732042070000|2024-11-19 18:47:50|109840.2|109815.2|109842.5|109817.5|109847.3|109822.3|109836.6|109811.6|28
1732042080000|2024-11-19 18:48:00|109844.1|109819.1|109839.4|109814.4|109844.1|109819.1|109836|109811|46
1732042090000|2024-11-19 18:48:10|109837.3|109812.3|109838.1|109813.1|109843.3|109818.3|109833|109808|45
1732042100000|2024-11-19 18:48:20|109837.7|109812.7|109828.5|109803.5|109847|109812.9|109828.1|109795|36
1732042110000|2024-11-19 18:48:30|109829.3|109804.3|109833.2|109808.2|109840.5|109815.5|109829.3|109804.3|27
1732042120000|2024-11-19 18:48:40|109831.8|109806.8|109843.2|109818.2|109846.2|109821.2|109831.8|109806.8|52
1732042130000|2024-11-19 18:48:50|109842.7|109817.7|109850.4|109800.4|109852.5|109819.7|109835.4|109799.1|45
1732042140000|2024-11-19 18:49:00|109852|109802|109852.3|109802.3|109853.2|109803.2|109846.6|109796.6|38
1732042150000|2024-11-19 18:49:10|109852.6|109802.6|109851.6|109801.6|109855.1|109805.1|109849.3|109799.3|38
1732042160000|2024-11-19 18:49:20|109850.9|109800.9|109845.3|109795.3|109852.1|109802.1|109844.9|109794.9|38
1732042170000|2024-11-19 18:49:30|109848.9|109798.9|109832.3|109807.3|109850.1|109814|109829.5|109795.6|53
1732042180000|2024-11-19 18:49:40|109831|109806|109836.5|109811.5|109842.5|109817.5|109831|109806|56
1732042190000|2024-11-19 18:49:50|109840.5|109815.5|109837.2|109812.2|109840.5|109815.5|109836.8|109811.8|29
1732042200000|2024-11-19 18:50:00|109838|109813|109841.2|109816.2|109842.4|109817.4|109836.6|109811.6|41
1732042210000|2024-11-19 18:50:10|109838.7|109813.7|109850.2|109825.2|109850.8|109825.8|109837.6|109812.6|36
1732042220000|2024-11-19 18:50:20|109848.4|109823.4|109835.2|109810.2|109850.3|109825.3|109835.2|109810.2|21
1732042230000|2024-11-19 18:50:30|109836.3|109811.3|109837|109812|109840.6|109815.6|109833.7|109808.7|30
1732042240000|2024-11-19 18:50:40|109836.9|109811.9|109839.5|109814.5|109841.9|109816.9|109835.2|109810.2|23
1732042250000|2024-11-19 18:50:50|109838.8|109813.8|109839.1|109814.1|109839.5|109814.5|109835.6|109810.6|27
1732042260000|2024-11-19 18:51:00|109839.9|109814.9|109832.6|109807.6|109844|109819|109832.6|109807.6|36
1732042270000|2024-11-19 18:51:10|109834.1|109809.1|109829.5|109804.5|109835.8|109810.8|109827.2|109802.2|43
1732042280000|2024-11-19 18:51:20|109828.8|109803.8|109830.7|109805.7|109831.4|109806.4|109828.8|109803.8|21
1732042290000|2024-11-19 18:51:30|109831.6|109806.6|109832.2|109807.2|109839.8|109814.8|109829.4|109804.4|40
1732042300000|2024-11-19 18:51:40|109834|109809|109835.6|109810.6|109836.4|109811.4|109826.4|109801.4|52
1732042310000|2024-11-19 18:51:50|109833|109808|109834.4|109809.4|109839.1|109814.1|109832.7|109807.7|44
1732042320000|2024-11-19 18:52:00|109833.6|109808.6|109833.1|109808.1|109834.7|109809.7|109826.8|109801.8|31
1732042330000|2024-11-19 18:52:10|109833.9|109808.9|109827.4|109802.4|109833.9|109808.9|109823.7|109798.7|32
1732042340000|2024-11-19 18:52:20|109828.6|109803.6|109821.1|109796.1|109834.7|109809.7|109817.1|109792.1|31
1732042350000|2024-11-19 18:52:30|109821.6|109796.6|109811.5|109786.5|109825.1|109800.1|109810.6|109785.6|29
1732042360000|2024-11-19 18:52:40|109810.5|109785.5|109807.2|109782.2|109811.9|109786.9|109806.8|109781.8|41
1732042370000|2024-11-19 18:52:50|109808.2|109783.2|109807.3|109782.3|109809.7|109784.7|109805.5|109780.5|26
1732042380000|2024-11-19 18:53:00|109806.7|109781.7|109802.6|109777.6|109810|109785|109802.2|109777.2|39
1732042390000|2024-11-19 18:53:10|109800.7|109775.7|109795.3|109770.3|109802.1|109777.1|109793.6|109768.6|45
1732042400000|2024-11-19 18:53:20|109795.2|109770.2|109792|109767|109803.6|109773.3|109790.3|109749|43
1732042410000|2024-11-19 18:53:30|109792.3|109767.3|109794.5|109744.5|109799.4|109771.1|109783.7|109743.9|30
1732042420000|2024-11-19 18:53:40|109792.8|109742.8|109786.6|109736.6|109792.8|109742.8|109786.4|109736.4|28
1732042430000|2024-11-19 18:53:50|109786.5|109736.5|109774.5|109749.5|109794.7|109761.3|109774.5|109736.4|46
1732042440000|2024-11-19 18:54:00|109775.2|109750.2|109778.3|109753.3|109779.4|109754.4|109773.5|109748.5|46
1732042450000|2024-11-19 18:54:10|109779.6|109754.6|109782.1|109757.1|109782.7|109757.7|109778|109753|20
1732042460000|2024-11-19 18:54:20|109783.3|109758.3|109788|109763|109791.6|109766.6|109783.3|109758.3|25
1732042470000|2024-11-19 18:54:30|109787.4|109762.4|109789.7|109764.7|109790.9|109765.9|109782.4|109757.4|19
1732042480000|2024-11-19 18:54:40|109791.1|109766.1|109812.1|109762.1|109814.4|109774.2|109789.7|109755.5|38
1732042490000|2024-11-19 18:54:50|109810.7|109760.7|109815|109765|109815.2|109765.2|109810.5|109760.5|27
1732042500000|2024-11-19 18:55:00|109813.4|109763.4|109814.1|109764.1|109814.6|109764.6|109811.2|109761.2|21
1732042510000|2024-11-19 18:55:10|109812.3|109762.3|109814.4|109764.4|109815.6|109765.6|109811.3|109761.3|28
1732042520000|2024-11-19 18:55:20|109812.2|109762.2|109819.4|109769.4|109825.5|109775.5|109812.2|109762.2|38
1732042530000|2024-11-19 18:55:30|109818.7|109768.7|109820|109770|109822.1|109772.1|109813.6|109763.6|37
1732042540000|2024-11-19 18:55:40|109819|109769|109819.9|109769.9|109826.2|109776.2|109817.5|109767.5|42
1732042550000|2024-11-19 18:55:50|109819.1|109769.1|109813.4|109763.4|109821.3|109771.3|109810.9|109760.9|24
1732042560000|2024-11-19 18:56:00|109815.1|109765.1|109815.8|109765.8|109818.6|109768.6|109804.2|109754.2|29
1732042570000|2024-11-19 18:56:10|109814.5|109764.5|109786.3|109736.3|109817.5|109767.5|109784.7|109734.7|33
1732042580000|2024-11-19 18:56:20|109785.3|109735.3|109785.6|109735.6|109792.2|109742.2|109782.6|109732.6|28
1732042590000|2024-11-19 18:56:30|109783.4|109733.4|109780.1|109730.1|109785.5|109735.5|109776|109726|40
1732042600000|2024-11-19 18:56:40|109784.4|109734.4|109776.2|109726.2|109785.7|109735.7|109774.6|109724.6|44
1732042610000|2024-11-19 18:56:50|109770.6|109720.6|109765.8|109715.8|109771.8|109721.8|109765.8|109715.8|20
1732042620000|2024-11-19 18:57:00|109766.4|109716.4|109765.9|109715.9|109773.6|109723.6|109765.5|109715.5|29
1732042630000|2024-11-19 18:57:10|109765.1|109715.1|109768.5|109718.5|109768.9|109718.9|109764.7|109714.7|21
1732042640000|2024-11-19 18:57:20|109764.1|109714.1|109770.1|109720.1|109774.6|109731|109752|109709.7|59
1732042650000|2024-11-19 18:57:30|109769.5|109719.5|109771.1|109721.1|109775.8|109725.8|109762.1|109712.1|51
1732042660000|2024-11-19 18:57:40|109771.6|109721.6|109767.4|109717.4|109777.6|109727.6|109766.9|109716.9|40
1732042670000|2024-11-19 18:57:50|109766.8|109716.8|109769|109719|109769.8|109719.8|109764.6|109714.6|24
1732042680000|2024-11-19 18:58:00|109768.5|109718.5|109768.1|109743.1|109788.5|109754|109762.9|109717.8|29
1732042690000|2024-11-19 18:58:10|109769.2|109744.2|109771.1|109746.1|109773.4|109748.4|109769.2|109744.2|9
1732042700000|2024-11-19 18:58:20|109769.3|109744.3|109771|109746|109772|109747|109766|109741|20
1732042710000|2024-11-19 18:58:30|109770.8|109745.8|109762.6|109737.6|109770.8|109745.8|109761.6|109736.6|19
1732042720000|2024-11-19 18:58:40|109763.8|109738.8|109764.8|109739.8|109765.2|109740.2|109761.2|109736.2|34
1732042730000|2024-11-19 18:58:50|109764.9|109739.9|109763.7|109738.7|109765.5|109740.5|109761.1|109736.1|32
1732042740000|2024-11-19 18:59:00|109763.6|109738.6|109767.1|109742.1|109768.1|109743.1|109763.5|109738.5|24
1732042750000|2024-11-19 18:59:10|109766.9|109741.9|109784|109759|109788.3|109763.3|109766.4|109741.4|17
1732042760000|2024-11-19 18:59:20|109785.3|109760.3|109793.2|109768.2|109793.2|109768.2|109785.3|109760.3|17
1732042770000|2024-11-19 18:59:30|109793.7|109768.7|109793.9|109768.9|109795|109770|109793.3|109768.3|6
1732042780000|2024-11-19 18:59:40|109795.4|109770.4|109788.8|109763.8|109795.4|109770.4|109788.8|109763.8|8
1732042790000|2024-11-19 18:59:50|109785.5|109760.5|109793.8|109768.8|109796.4|109771.4|109783.8|109758.8|14
1732042800000|2024-11-19 19:00:00|109794.6|109769.6|109797.5|109772.5|109799.4|109774.4|109793.4|109768.4|16
1732042810000|2024-11-19 19:00:10|109798.2|109773.2|109797.7|109772.7|109798.9|109773.9|109793.3|109768.3|13
1732042820000|2024-11-19 19:00:20|109797.6|109772.6|109786.7|109761.7|109797.6|109772.6|109782.1|109757.1|17
1732042830000|2024-11-19 19:00:30|109784.9|109759.9|109778.5|109753.5|109786.3|109761.3|109778.5|109753.5|15
1732042840000|2024-11-19 19:00:40|109779|109754|109780.5|109755.5|109780.9|109755.9|109778.9|109753.9|15
1732042850000|2024-11-19 19:00:50|109780|109755|109788.6|109763.6|109790.8|109765.8|109779.3|109754.3|12
1732042860000|2024-11-19 19:01:00|109787.6|109762.6|109792|109767|109799.6|109774.6|109785.2|109760.2|34
1732042870000|2024-11-19 19:01:10|109790.7|109765.7|109789.6|109764.6|109793.1|109768.1|109787.5|109762.5|26
1732042880000|2024-11-19 19:01:20|109790.3|109765.3|109795.3|109770.3|109799.1|109774.1|109790.3|109765.3|29
1732042890000|2024-11-19 19:01:30|109795.5|109770.5|109796.7|109771.7|109805.2|109780.2|109793.3|109768.3|31
1732042900000|2024-11-19 19:01:40|109798.2|109773.2|109802.8|109777.8|109807.5|109782.5|109798.2|109773.2|33
1732042910000|2024-11-19 19:01:50|109802.1|109777.1|109800.4|109775.4|109806.4|109781.4|109799.6|109774.6|28
1732042920000|2024-11-19 19:02:00|109800.2|109775.2|109803.1|109778.1|109805.6|109780.6|109798|109773|38
1732042930000|2024-11-19 19:02:10|109800.8|109775.8|109806.6|109781.6|109811.6|109786.6|109800.8|109775.8|54
1732042940000|2024-11-19 19:02:20|109807.3|109782.3|109811.5|109786.5|109812|109787|109805.2|109780.2|53
1732042950000|2024-11-19 19:02:30|109812.3|109787.3|109809|109784|109816.4|109791.4|109807|109782|41
1732042960000|2024-11-19 19:02:40|109809.4|109784.4|109823.6|109798.6|109824.5|109799.5|109806.9|109781.9|50
1732042970000|2024-11-19 19:02:50|109821.8|109796.8|109829.7|109804.7|109829.7|109804.7|109821.8|109796.8|28
1732042980000|2024-11-19 19:03:00|109827.1|109802.1|109817.3|109792.3|109829.8|109804.8|109814.9|109789.9|42
1732042990000|2024-11-19 19:03:10|109818.2|109793.2|109818.2|109793.2|109820.8|109795.8|109811.9|109786.9|25
1732043000000|2024-11-19 19:03:20|109818.8|109793.8|109818.3|109793.3|109823|109798|109814.6|109789.6|45
1732043010000|2024-11-19 19:03:30|109818.7|109793.7|109828.4|109803.4|109843.2|109806.1|109818.7|109786.2|44
1732043020000|2024-11-19 19:03:40|109826.8|109801.8|109849.3|109799.3|109853.4|109817.3|109826.4|109797.5|63
1732043030000|2024-11-19 19:03:50|109847.9|109797.9|109833.3|109808.3|109850.1|109812.7|109832.8|109790.5|30
1732043040000|2024-11-19 19:04:00|109834|109809|109842.8|109817.8|109847.1|109822.1|109833.3|109808.3|48
1732043050000|2024-11-19 19:04:10|109841.8|109816.8|109846.6|109821.6|109866.9|109825.8|109841.8|109807.9|58
1732043060000|2024-11-19 19:04:20|109847.6|109822.6|109842.6|109817.6|109849.7|109824.7|109840.7|109815.7|33
1732043070000|2024-11-19 19:04:30|109842.1|109817.1|109841.2|109816.2|109844.8|109819.8|109839.9|109814.9|30
1732043080000|2024-11-19 19:04:40|109839.7|109814.7|109843.1|109818.1|109848.4|109823.4|109839.7|109814.7|26
1732043090000|2024-11-19 19:04:50|109843.2|109818.2|109841.3|109816.3|109844.6|109819.6|109840.9|109815.9|33
1732043100000|2024-11-19 19:05:00|109842.4|109817.4|109840.7|109815.7|109845.9|109820.9|109840.2|109815.2|41
1732043110000|2024-11-19 19:05:10|109840.2|109815.2|109835.3|109810.3|109845.9|109820.9|109829.2|109804.2|45
1732043120000|2024-11-19 19:05:20|109835.6|109810.6|109827.2|109802.2|109835.6|109810.6|109825.7|109800.7|29
1732043130000|2024-11-19 19:05:30|109827.8|109802.8|109832|109807|109837.2|109812.2|109826.7|109801.7|28
1732043140000|2024-11-19 19:05:40|109831.5|109806.5|109834.4|109809.4|109834.4|109809.4|109830.1|109805.1|18
1732043150000|2024-11-19 19:05:50|109833.5|109808.5|109837.1|109812.1|109843.3|109818.3|109833.5|109808.5|47
1732043160000|2024-11-19 19:06:00|109838.4|109813.4|109844.9|109819.9|109844.9|109819.9|109838.4|109813.4|39
1732043170000|2024-11-19 19:06:10|109845.1|109820.1|109846.6|109821.6|109850.9|109825.9|109844.2|109819.2|27
1732043180000|2024-11-19 19:06:20|109847.1|109822.1|109855.2|109830.2|109857.8|109832.8|109846|109821|41
1732043190000|2024-11-19 19:06:30|109856.8|109831.8|109853.2|109828.2|109859.1|109834.1|109851|109826|38
1732043200000|2024-11-19 19:06:40|109855|109830|109851.9|109826.9|109855.6|109830.6|109848.6|109823.6|31
1732043210000|2024-11-19 19:06:50|109850.3|109825.3|109847.7|109822.7|109850.8|109825.8|109847.7|109822.7|19
1732043220000|2024-11-19 19:07:00|109848.1|109823.1|109855.4|109830.4|109857.6|109832.6|109843.9|109818.9|31
1732043230000|2024-11-19 19:07:10|109856|109831|109855.6|109830.6|109862.9|109837.9|109855.2|109830.2|27
1732043240000|2024-11-19 19:07:20|109856|109831|109849.8|109824.8|109857|109832|109849.2|109824.2|27
1732043250000|2024-11-19 19:07:30|109848.3|109823.3|109846.7|109821.7|109850.7|109825.7|109842.8|109817.8|41
1732043260000|2024-11-19 19:07:40|109847.1|109822.1|109855.9|109830.9|109857.8|109832.8|109846.4|109821.4|29
1732043270000|2024-11-19 19:07:50|109856.4|109831.4|109854.9|109829.9|109856.4|109831.4|109851.5|109826.5|29
1732043280000|2024-11-19 19:08:00|109855.3|109830.3|109851.4|109826.4|109855.3|109830.3|109848.8|109823.8|47
1732043290000|2024-11-19 19:08:10|109851.5|109826.5|109860.8|109835.8|109861.8|109836.8|109848|109823|39
1732043300000|2024-11-19 19:08:20|109864.3|109839.3|109864.2|109839.2|109867.8|109842.8|109862.1|109837.1|39
1732043310000|2024-11-19 19:08:30|109863.6|109838.6|109876.2|109851.2|109876.2|109851.2|109863.6|109838.6|42
1732043320000|2024-11-19 19:08:40|109876.1|109851.1|109871|109846|109878.8|109853.8|109869.7|109844.7|48
1732043330000|2024-11-19 19:08:50|109873|109848|109870.1|109845.1|109877.1|109852.1|109870.1|109845.1|52
1732043340000|2024-11-19 19:09:00|109871|109846|109848.9|109823.9|109871.8|109846.8|109847.3|109822.3|42
1732043350000|2024-11-19 19:09:10|109848.1|109823.1|109835.8|109810.8|109851.1|109826.1|109835.5|109810.5|45
1732043360000|2024-11-19 19:09:20|109836.5|109811.5|109832.1|109807.1|109836.6|109811.6|109830.6|109805.6|42
1732043370000|2024-11-19 19:09:30|109831.9|109806.9|109834.4|109809.4|109835.1|109810.1|109831.8|109806.8|30
1732043380000|2024-11-19 19:09:40|109834.3|109809.3|109833|109808|109834.8|109809.8|109830.7|109805.7|21
1732043390000|2024-11-19 19:09:50|109832.4|109807.4|109835.9|109810.9|109835.9|109810.9|109831.2|109806.2|28
1732043400000|2024-11-19 19:10:00|109833.6|109808.6|109837.6|109812.6|109837.6|109812.6|109833.2|109808.2|16
1732043410000|2024-11-19 19:10:10|109838|109813|109835|109810|109843.6|109818.6|109833.2|109808.2|40
1732043420000|2024-11-19 19:10:20|109834.5|109809.5|109841.4|109816.4|109841.4|109816.4|109832.6|109807.6|25
1732043430000|2024-11-19 19:10:30|109843.2|109818.2|109841.2|109816.2|109846|109821|109840.1|109815.1|42
1732043440000|2024-11-19 19:10:40|109842.6|109817.6|109850.3|109825.3|109851.3|109826.3|109840.1|109815.1|41
1732043450000|2024-11-19 19:10:50|109849.7|109824.7|109851.4|109826.4|109857.9|109832.9|109849.7|109824.7|47
1732043460000|2024-11-19 19:11:00|109852.7|109827.7|109850.3|109825.3|109855.4|109830.4|109845|109820|47
1732043470000|2024-11-19 19:11:10|109852.9|109827.9|109850.5|109825.5|109853|109828|109849.7|109824.7|25
1732043480000|2024-11-19 19:11:20|109852.3|109827.3|109851.8|109826.8|109854.1|109829.1|109846.2|109821.2|39
1732043490000|2024-11-19 19:11:30|109853.1|109828.1|109842.1|109817.1|109853.1|109828.1|109841.4|109816.4|42
1732043500000|2024-11-19 19:11:40|109839.9|109814.9|109842.3|109817.3|109847|109822|109838.5|109813.5|40
1732043510000|2024-11-19 19:11:50|109843|109818|109836.9|109811.9|109846.4|109821.4|109836.7|109811.7|27
1732043520000|2024-11-19 19:12:00|109836.4|109811.4|109835|109810|109839|109814|109830.8|109805.8|28
1732043530000|2024-11-19 19:12:10|109832.1|109807.1|109839.6|109814.6|109842.2|109817.2|109832.1|109807.1|40
1732043540000|2024-11-19 19:12:20|109839.2|109814.2|109837.3|109812.3|109842.5|109817.5|109835.6|109810.6|48
1732043550000|2024-11-19 19:12:30|109838.1|109813.1|109841.6|109816.6|109845.4|109820.4|109835.7|109810.7|40
1732043560000|2024-11-19 19:12:40|109842.8|109817.8|109835.8|109810.8|109842.8|109817.8|109829.9|109804.9|24
1732043570000|2024-11-19 19:12:50|109836.7|109811.7|109830.2|109805.2|109836.7|109811.7|109828.3|109803.3|20
1732043580000|2024-11-19 19:13:00|109830|109805|109823.2|109798.2|109831.8|109806.8|109822.9|109797.9|18
1732043590000|2024-11-19 19:13:10|109823.5|109798.5|109825|109800|109825.1|109800.1|109823.5|109798.5|8
1732043600000|2024-11-19 19:13:20|109823.7|109798.7|109837.1|109812.1|109837.1|109812.1|109823.7|109798.7|21
1732043610000|2024-11-19 19:13:30|109837.7|109812.7|109831.1|109806.1|109837.7|109812.7|109831.1|109806.1|10
1732043620000|2024-11-19 19:13:40|109830.6|109805.6|109827.4|109802.4|109830.6|109805.6|109824.9|109799.9|26
1732043630000|2024-11-19 19:13:50|109827.7|109802.7|109823.7|109798.7|109827.9|109802.9|109823.1|109798.1|11
1732043640000|2024-11-19 19:14:00|109823.6|109798.6|109828.1|109803.1|109830.2|109805.2|109823.6|109798.6|18
1732043650000|2024-11-19 19:14:10|109829.3|109804.3|109828.9|109803.9|109832.7|109807.7|109825.9|109800.9|21
1732043660000|2024-11-19 19:14:20|109828.8|109803.8|109842.4|109817.4|109842.9|109817.9|109828.8|109803.8|36
1732043670000|2024-11-19 19:14:30|109840.3|109815.3|109832.8|109807.8|109842|109817|109832.3|109807.3|36
1732043680000|2024-11-19 19:14:40|109833.9|109808.9|109831.8|109806.8|109834.2|109809.2|109831.6|109806.6|14
1732043690000|2024-11-19 19:14:50|109833|109808|109847.6|109822.6|109848.1|109823.1|109833|109808|35
1732043700000|2024-11-19 19:15:00|109846|109821|109842.4|109817.4|109849.9|109824.9|109839.9|109814.9|37
1732043710000|2024-11-19 19:15:10|109843.8|109818.8|109856.3|109831.3|109857.4|109832.4|109839.7|109814.7|41
1732043720000|2024-11-19 19:15:20|109856.9|109831.9|109857.2|109832.2|109861.2|109836.2|109852.6|109827.6|39
1732043730000|2024-11-19 19:15:30|109856.8|109831.8|109865|109840|109866.8|109841.8|109856.8|109831.8|41
1732043740000|2024-11-19 19:15:40|109864.6|109839.6|109863.3|109838.3|109871.5|109846.5|109860.7|109835.7|61
1732043750000|2024-11-19 19:15:50|109863.7|109838.7|109859.3|109834.3|109865.8|109840.8|109858.4|109833.4|46
1732043760000|2024-11-19 19:16:00|109859|109834|109881.1|109856.1|109881.9|109856.9|109859|109834|47
1732043770000|2024-11-19 19:16:10|109882.2|109857.2|109881.5|109856.5|109885.6|109860.6|109879.4|109854.4|42
1732043780000|2024-11-19 19:16:20|109879.5|109854.5|109883.3|109858.3|109886.3|109861.3|109879.5|109854.5|33
1732043790000|2024-11-19 19:16:30|109881.8|109856.8|109883.6|109858.6|109883.6|109858.6|109878.6|109853.6|26
1732043800000|2024-11-19 19:16:40|109884|109859|109882.8|109857.8|109886.2|109861.2|109882.3|109857.3|38
1732043810000|2024-11-19 19:16:50|109882|109857|109883.8|109858.8|109886|109861|109882|109857|24
1732043820000|2024-11-19 19:17:00|109884.2|109859.2|109889.4|109864.4|109895.5|109870.5|109883.9|109858.9|35
1732043830000|2024-11-19 19:17:10|109884.8|109859.8|109877.8|109852.8|109893.8|109868.8|109877.1|109852.1|51
1732043840000|2024-11-19 19:17:20|109877.3|109852.3|109875|109850|109878.4|109853.4|109869.8|109844.8|45
1732043850000|2024-11-19 19:17:30|109875.4|109850.4|109875.2|109850.2|109886.2|109861.2|109874.1|109849.1|46
1732043860000|2024-11-19 19:17:40|109874.3|109849.3|109899.3|109874.3|109901.8|109876.8|109874.3|109849.3|42
1732043870000|2024-11-19 19:17:50|109896.6|109871.6|109909.6|109884.6|109915.7|109890.7|109895|109870|69
1732043880000|2024-11-19 19:18:00|109910.2|109885.2|109920.1|109895.1|109921.6|109896.6|109905.5|109880.5|74
1732043890000|2024-11-19 19:18:10|109922.1|109897.1|109926.9|109901.9|109927.5|109902.5|109919.1|109894.1|54
1732043900000|2024-11-19 19:18:20|109925.2|109900.2|109924.2|109899.2|109927.9|109902.9|109923.2|109898.2|41
1732043910000|2024-11-19 19:18:30|109924.9|109899.9|109940.9|109890.9|109944|109904.2|109920.1|109885.4|51
1732043920000|2024-11-19 19:18:40|109940.3|109890.3|109935.4|109885.4|109944.7|109894.7|109934|109884|67
1732043930000|2024-11-19 19:18:50|109935|109885|109933.8|109883.8|109938.8|109888.8|109931.3|109881.3|38
1732043940000|2024-11-19 19:19:00|109934.8|109884.8|109936.9|109886.9|109940.2|109890.2|109933.8|109883.8|37
1732043950000|2024-11-19 19:19:10|109937.7|109887.7|109940.3|109890.3|109944.5|109894.5|109934.9|109884.9|57
1732043960000|2024-11-19 19:19:20|109941.7|109891.7|109938.9|109888.9|109944.3|109894.3|109934.6|109884.6|57
1732043970000|2024-11-19 19:19:30|109936.4|109886.4|109940.7|109890.7|109941.1|109891.1|109934.9|109884.9|32
1732043980000|2024-11-19 19:19:40|109937.8|109887.8|109933|109883|109947.3|109897.3|109929.4|109879.4|38
1732043990000|2024-11-19 19:19:50|109931.8|109881.8|109932.8|109882.8|109934|109884|109929.3|109879.3|32
1732044000000|2024-11-19 19:20:00|109931.4|109881.4|109936.7|109886.7|109940.3|109890.3|109931.4|109881.4|21
1732044010000|2024-11-19 19:20:10|109936.5|109886.5|109932.9|109882.9|109939.2|109889.2|109931.3|109881.3|21
1732044020000|2024-11-19 19:20:20|109932.2|109882.2|109938.9|109888.9|109941.8|109891.8|109931.9|109881.9|29
1732044030000|2024-11-19 19:20:30|109941.1|109891.1|109925|109900|109944.5|109900|109916.6|109880.9|44
1732044040000|2024-11-19 19:20:40|109924|109899|109923.6|109898.6|109927.9|109902.9|109922.4|109897.4|25
1732044050000|2024-11-19 19:20:50|109925.3|109900.3|109925.8|109900.8|109929.5|109904.5|109920.9|109895.9|35
1732044060000|2024-11-19 19:21:00|109923.4|109898.4|109914.4|109889.4|109924.2|109899.2|109913.4|109888.4|32
1732044070000|2024-11-19 19:21:10|109913.7|109888.7|109897.3|109872.3|109915.3|109890.3|109897.3|109872.3|39
1732044080000|2024-11-19 19:21:20|109898.1|109873.1|109900.2|109875.2|109901.6|109876.6|109896.6|109871.6|32
1732044090000|2024-11-19 19:21:30|109900.3|109875.3|109898.8|109873.8|109901.7|109876.7|109896.9|109871.9|21
1732044100000|2024-11-19 19:21:40|109902.2|109877.2|109896.8|109871.8|109902.2|109877.2|109891.3|109866.3|36
1732044110000|2024-11-19 19:21:50|109896.6|109871.6|109890.5|109865.5|109899.4|109874.4|109889.4|109864.4|31
1732044120000|2024-11-19 19:22:00|109887.8|109862.8|109886.1|109861.1|109896.3|109871.3|109885.7|109860.7|27
1732044130000|2024-11-19 19:22:10|109884.4|109859.4|109882|109857|109886.7|109861.7|109878.9|109853.9|26
1732044140000|2024-11-19 19:22:20|109882.5|109857.5|109883.4|109858.4|109883.8|109858.8|109880.2|109855.2|11
1732044150000|2024-11-19 19:22:30|109883.5|109858.5|109880.6|109855.6|109883.5|109858.5|109877|109852|15
1732044160000|2024-11-19 19:22:40|109880.8|109855.8|109879.7|109854.7|109881.3|109856.3|109876.7|109851.7|32
1732044170000|2024-11-19 19:22:50|109880.7|109855.7|109883.3|109858.3|109883.8|109858.8|109878.9|109853.9|24
1732044180000|2024-11-19 19:23:00|109882.6|109857.6|109888.4|109863.4|109893.7|109868.7|109882.2|109857.2|42
1732044190000|2024-11-19 19:23:10|109888.6|109863.6|109874.2|109849.2|109889.9|109864.9|109872.2|109847.2|46
1732044200000|2024-11-19 19:23:20|109871.7|109846.7|109877|109852|109877|109852|109869.5|109844.5|57
1732044210000|2024-11-19 19:23:30|109875.3|109850.3|109871.4|109846.4|109878.8|109853.8|109870.1|109845.1|35
1732044220000|2024-11-19 19:23:40|109870.5|109845.5|109871.5|109846.5|109875.1|109850.1|109869.2|109844.2|39
1732044230000|2024-11-19 19:23:50|109872.9|109847.9|109863.9|109838.9|109873.9|109848.9|109863.5|109838.5|36
1732044240000|2024-11-19 19:24:00|109865.3|109840.3|109864.5|109839.5|109867|109842|109863.1|109838.1|11
1732044250000|2024-11-19 19:24:10|109863.7|109838.7|109860.7|109835.7|109864.3|109839.3|109859.2|109834.2|19
1732044260000|2024-11-19 19:24:20|109860.1|109835.1|109863.8|109838.8|109866.7|109841.7|109858.8|109833.8|21
1732044270000|2024-11-19 19:24:30|109864.9|109839.9|109873|109848|109873|109848|109864.9|109839.9|18
1732044280000|2024-11-19 19:24:40|109869.9|109844.9|109869|109844|109870.4|109845.4|109865.7|109840.7|20
1732044290000|2024-11-19 19:24:50|109869.7|109844.7|109876.2|109851.2|109876.2|109851.2|109869.1|109844.1|25
1732044300000|2024-11-19 19:25:00|109877|109852|109877.6|109852.6|109883.2|109858.2|109876.5|109851.5|31
1732044310000|2024-11-19 19:25:10|109878.2|109853.2|109888.1|109863.1|109890.4|109865.4|109877|109852|31
1732044320000|2024-11-19 19:25:20|109889.4|109864.4|109896.4|109871.4|109898|109873|109889.2|109864.2|42
1732044330000|2024-11-19 19:25:30|109897.2|109872.2|109881.7|109856.7|109897.2|109872.2|109879.5|109854.5|15
1732044340000|2024-11-19 19:25:40|109880.4|109855.4|109878.5|109853.5|109885.9|109860.9|109878.5|109853.5|20
1732044350000|2024-11-19 19:25:50|109877.8|109852.8|109880|109855|109883.1|109858.1|109874.7|109849.7|33
1732044360000|2024-11-19 19:26:00|109881.2|109856.2|109887|109862|109887|109862|109880.6|109855.6|21
1732044370000|2024-11-19 19:26:10|109884.3|109859.3|109880.3|109855.3|109887.3|109862.3|109880.1|109855.1|28
1732044380000|2024-11-19 19:26:20|109881.7|109856.7|109874.6|109849.6|109884.7|109859.7|109872.7|109847.7|43
1732044390000|2024-11-19 19:26:30|109870.1|109845.1|109875.1|109850.1|109887.3|109862.3|109868.4|109843.4|35
1732044400000|2024-11-19 19:26:40|109879|109854|109889.6|109864.6|109891.7|109866.7|109877.8|109852.8|45
1732044410000|2024-11-19 19:26:50|109889.3|109864.3|109882.6|109857.6|109891.3|109866.3|109880.6|109855.6|45
1732044420000|2024-11-19 19:27:00|109882.9|109857.9|109886.4|109861.4|109888.7|109863.7|109880.4|109855.4|20
1732044430000|2024-11-19 19:27:10|109887.8|109862.8|109890.5|109865.5|109890.5|109865.5|109887.1|109862.1|27
1732044440000|2024-11-19 19:27:20|109889.1|109864.1|109880.6|109855.6|109891.9|109866.9|109878.4|109853.4|35
1732044450000|2024-11-19 19:27:30|109881.2|109856.2|109888.1|109863.1|109889.7|109864.7|109880.8|109855.8|44
1732044460000|2024-11-19 19:27:40|109887.3|109862.3|109895.4|109870.4|109899.6|109874.6|109884.1|109859.1|53
1732044470000|2024-11-19 19:27:50|109894|109869|109883.3|109858.3|109897.5|109872.5|109881.6|109856.6|48
1732044480000|2024-11-19 19:28:00|109883.8|109858.8|109882.2|109857.2|109886.3|109861.3|109880.6|109855.6|31
1732044490000|2024-11-19 19:28:10|109882.7|109857.7|109868|109843|109882.7|109857.7|109866.9|109841.9|38
1732044500000|2024-11-19 19:28:20|109870|109845|109864.3|109839.3|109871.4|109846.4|109862.3|109837.3|41
1732044510000|2024-11-19 19:28:30|109864.5|109839.5|109860.2|109835.2|109865.4|109840.4|109858.9|109833.9|38
1732044520000|2024-11-19 19:28:40|109860.9|109835.9|109862.3|109837.3|109865|109840|109860.2|109835.2|32
1732044530000|2024-11-19 19:28:50|109861.9|109836.9|109864.9|109839.9|109866.9|109841.9|109861.9|109836.9|22
1732044540000|2024-11-19 19:29:00|109865|109840|109866.2|109841.2|109868|109843|109864.2|109839.2|31
1732044550000|2024-11-19 19:29:10|109866.5|109841.5|109867|109842|109868.1|109843.1|109866.4|109841.4|10
1732044560000|2024-11-19 19:29:20|109867.8|109842.8|109866.3|109841.3|109867.8|109842.8|109864.8|109839.8|9
1732044570000|2024-11-19 19:29:30|109867.8|109842.8|109872.1|109847.1|109875.6|109850.6|109867.8|109842.8|32
1732044580000|2024-11-19 19:29:40|109872.6|109847.6|109873.4|109848.4|109875|109850|109865.7|109840.7|31
1732044590000|2024-11-19 19:29:50|109873|109848|109879.2|109854.2|109881.2|109856.2|109871.6|109846.6|29
1732044600000|2024-11-19 19:30:00|109878|109853|109889.8|109864.8|109889.8|109864.8|109875.2|109850.2|28
1732044610000|2024-11-19 19:30:10|109889.3|109864.3|109881|109856|109893.4|109868.4|109879.8|109854.8|39
1732044620000|2024-11-19 19:30:20|109881.2|109856.2|109883.3|109858.3|109884.3|109859.3|109881.2|109856.2|23
1732044630000|2024-11-19 19:30:30|109882.3|109857.3|109895.8|109870.8|109896.3|109871.3|109882.3|109857.3|36
1732044640000|2024-11-19 19:30:40|109894.2|109869.2|109882.8|109857.8|109894.2|109869.2|109881.6|109856.6|32
1732044650000|2024-11-19 19:30:50|109883.9|109858.9|109880.8|109855.8|109893.8|109868.8|109880.8|109855.8|36
1732044660000|2024-11-19 19:31:00|109880.7|109855.7|109870.2|109845.2|109880.7|109855.7|109869|109844|32
1732044670000|2024-11-19 19:31:10|109871.9|109846.9|109866.4|109841.4|109871.9|109846.9|109865.9|109840.9|26
1732044680000|2024-11-19 19:31:20|109866.1|109841.1|109865.9|109840.9|109868.5|109843.5|109865.1|109840.1|44
1732044690000|2024-11-19 19:31:30|109865.8|109840.8|109865.5|109840.5|109867.7|109842.7|109864.4|109839.4|29
1732044700000|2024-11-19 19:31:40|109866.1|109841.1|109860.3|109835.3|109866.1|109841.1|109854.7|109829.7|42
1732044710000|2024-11-19 19:31:50|109859|109834|109865.9|109840.9|109874.7|109849.7|109859|109834|42
1732044720000|2024-11-19 19:32:00|109865.3|109840.3|109866.3|109841.3|109868.5|109843.5|109863|109838|29
1732044730000|2024-11-19 19:32:10|109865.9|109840.9|109881.7|109856.7|109884.8|109859.8|109865.9|109840.9|30
1732044740000|2024-11-19 19:32:20|109881.2|109856.2|109881.4|109856.4|109883.9|109858.9|109881|109856|20
1732044750000|2024-11-19 19:32:30|109882.6|109857.6|109879.6|109854.6|109882.8|109857.8|109873.6|109848.6|25
1732044760000|2024-11-19 19:32:40|109880.6|109855.6|109882.3|109857.3|109883.4|109858.4|109880.5|109855.5|17
1732044770000|2024-11-19 19:32:50|109886.6|109861.6|109883.6|109858.6|109894.9|109869.9|109882.4|109857.4|42
1732044780000|2024-11-19 19:33:00|109882.5|109857.5|109888.1|109863.1|109891.2|109866.2|109880.6|109855.6|48
1732044790000|2024-11-19 19:33:10|109888.8|109863.8|109888.6|109863.6|109892.3|109867.3|109887.8|109862.8|35
1732044800000|2024-11-19 19:33:20|109887.2|109862.2|109890.3|109865.3|109890.9|109865.9|109884.7|109859.7|22
1732044810000|2024-11-19 19:33:30|109890.7|109865.7|109898.1|109873.1|109901.9|109876.9|109886.6|109861.6|63
1732044820000|2024-11-19 19:33:40|109897.6|109872.6|109910.8|109885.8|109915.6|109890.6|109894.9|109869.9|69
1732044830000|2024-11-19 19:33:50|109911|109886|109911.2|109886.2|109914.5|109889.5|109908.1|109883.1|59
1732044840000|2024-11-19 19:34:00|109910|109885|109911.2|109886.2|109917.5|109892.5|109907.6|109882.6|68
1732044850000|2024-11-19 19:34:10|109912.5|109887.5|109909.3|109884.3|109914.9|109889.9|109907|109882|53
1732044860000|2024-11-19 19:34:20|109909.2|109884.2|109903.2|109878.2|109912.9|109887.9|109899.7|109874.7|52
1732044870000|2024-11-19 19:34:30|109901.9|109876.9|109897|109872|109902|109877|109896.7|109871.7|28
1732044880000|2024-11-19 19:34:40|109898|109873|109905.8|109880.8|109912.1|109887.1|109898|109873|55
1732044890000|2024-11-19 19:34:50|109906.3|109881.3|109908.4|109883.4|109912.2|109887.2|109904|109879|42
1732044900000|2024-11-19 19:35:00|109909.7|109884.7|109914.6|109889.6|109920|109895|109909.7|109884.7|42
1732044910000|2024-11-19 19:35:10|109915.1|109890.1|109909.7|109884.7|109915.1|109890.1|109906.2|109881.2|52
1732044920000|2024-11-19 19:35:20|109909.2|109884.2|109915|109890|109916.6|109891.6|109907.4|109882.4|64
1732044930000|2024-11-19 19:35:30|109913.5|109888.5|109906.4|109881.4|109913.5|109888.5|109904.7|109879.7|65
1732044940000|2024-11-19 19:35:40|109907.2|109882.2|109915.6|109890.6|109915.6|109890.6|109905.9|109880.9|53
1732044950000|2024-11-19 19:35:50|109914.8|109889.8|109914.8|109889.8|109917.4|109892.4|109910.6|109885.6|67
1732044960000|2024-11-19 19:36:00|109915.3|109890.3|109909.8|109884.8|109917.6|109892.6|109905.2|109880.2|71
1732044970000|2024-11-19 19:36:10|109910.1|109885.1|109894.6|109869.6|109910.1|109885.1|109892.6|109867.6|69
1732044980000|2024-11-19 19:36:20|109893.4|109868.4|109893.2|109868.2|109897.6|109872.6|109890.8|109865.8|55
1732044990000|2024-11-19 19:36:30|109892.8|109867.8|109886.8|109861.8|109892.8|109867.8|109884.3|109859.3|46
1732045000000|2024-11-19 19:36:40|109886.6|109861.6|109886.2|109861.2|109902.4|109877.4|109884|109859|31
1732045010000|2024-11-19 19:36:50|109886.6|109861.6|109894.1|109869.1|109900.8|109875.8|109884.7|109859.7|52
1732045020000|2024-11-19 19:37:00|109894.7|109869.7|109893.4|109868.4|109898.3|109873.3|109891.8|109866.8|36
1732045030000|2024-11-19 19:37:10|109893.1|109868.1|109897.8|109872.8|109901.2|109876.2|109892.2|109867.2|34
1732045040000|2024-11-19 19:37:20|109899.2|109874.2|109914.8|109889.8|109915.5|109890.5|109898|109873|49
1732045050000|2024-11-19 19:37:30|109915.1|109890.1|109935.4|109910.4|109939.2|109914.2|109915.1|109890.1|58
1732045060000|2024-11-19 19:37:40|109936.1|109911.1|109937.9|109912.9|109941.8|109916.8|109935.4|109910.4|57
1732045070000|2024-11-19 19:37:50|109938.1|109913.1|109942.5|109917.5|109947.9|109922.9|109935|109910|75
1732045080000|2024-11-19 19:38:00|109941.2|109916.2|109926.9|109901.9|109943.1|109918.1|109926.9|109901.9|73
1732045090000|2024-11-19 19:38:10|109925.3|109900.3|109936.8|109886.8|109936.8|109904.7|109916.2|109878.2|67
1732045100000|2024-11-19 19:38:20|109936|109886|109946.7|109896.7|109955.5|109917.1|109923.9|109884.7|57
1732045110000|2024-11-19 19:38:30|109944.3|109894.3|109944.2|109894.2|109957.3|109912.5|109928.8|109894.2|66
1732045120000|2024-11-19 19:38:40|109933|109908|109937.6|109912.6|109939.3|109914.3|109928.5|109903.5|59
1732045130000|2024-11-19 19:38:50|109938.4|109913.4|109933|109908|109938.4|109913.4|109932.5|109907.5|62
1732045140000|2024-11-19 19:39:00|109934.6|109909.6|109936.4|109911.4|109941.3|109916.3|109932.4|109907.4|57
1732045150000|2024-11-19 19:39:10|109937|109912|109932|109907|109938.3|109913.3|109930.8|109905.8|51
1732045160000|2024-11-19 19:39:20|109932.8|109907.8|109939.9|109914.9|109942.2|109917.2|109931.5|109906.5|51
1732045170000|2024-11-19 19:39:30|109941.4|109916.4|109934.8|109909.8|109944.6|109919.6|109934.5|109909.5|37
1732045180000|2024-11-19 19:39:40|109935.7|109910.7|109934.5|109909.5|109935.7|109910.7|109931.7|109906.7|29
1732045190000|2024-11-19 19:39:50|109932.7|109907.7|109935.9|109910.9|109939.3|109914.3|109932.7|109907.7|48
1732045200000|2024-11-19 19:40:00|109936.3|109911.3|109941.7|109916.7|109945.9|109920.9|109932.8|109907.8|47
1732045210000|2024-11-19 19:40:10|109940.5|109915.5|109940.2|109915.2|109947|109922|109938.3|109913.3|56
1732045220000|2024-11-19 19:40:20|109940.8|109915.8|109942|109917|109943.1|109918.1|109937.9|109912.9|52
1732045230000|2024-11-19 19:40:30|109939.5|109914.5|109938.3|109913.3|109942.4|109917.4|109933.4|109908.4|50
1732045240000|2024-11-19 19:40:40|109939.6|109914.6|109953.5|109928.5|109955|109930|109939.6|109914.6|53
1732045250000|2024-11-19 19:40:50|109953|109928|109952.2|109927.2|109954.3|109929.3|109952|109927|23
1732045260000|2024-11-19 19:41:00|109952.1|109927.1|109951.9|109926.9|109956.1|109931.1|109949|109924|40
1732045270000|2024-11-19 19:41:10|109951|109926|109938.5|109913.5|109951|109926|109936.5|109911.5|35
1732045280000|2024-11-19 19:41:20|109938.4|109913.4|109929|109904|109940.9|109915.9|109925|109900|54
1732045290000|2024-11-19 19:41:30|109931.4|109906.4|109931.3|109906.3|109932.5|109907.5|109926.1|109901.1|34
1732045300000|2024-11-19 19:41:40|109929|109904|109935.4|109910.4|109935.4|109910.4|109922.2|109897.2|10
1732045310000|2024-11-19 19:41:50|109937.5|109912.5|109941.3|109916.3|109941.4|109916.4|109935.8|109910.8|20
1732045320000|2024-11-19 19:42:00|109940.6|109915.6|109933.2|109908.2|109941.6|109916.6|109933|109908|35
1732045330000|2024-11-19 19:42:10|109932.5|109907.5|109941.2|109916.2|109941.2|109916.2|109930.3|109905.3|37
1732045340000|2024-11-19 19:42:20|109939|109914|109932.5|109907.5|109943.1|109918.1|109929.5|109904.5|46
1732045350000|2024-11-19 19:42:30|109932.1|109907.1|109931.2|109906.2|109935.8|109910.8|109931.1|109906.1|40
1732045360000|2024-11-19 19:42:40|109931.6|109906.6|109934|109909|109936.8|109911.8|109930.6|109905.6|37
1732045370000|2024-11-19 19:42:50|109935|109910|109937.5|109912.5|109937.8|109912.8|109930|109905|27
1732045380000|2024-11-19 19:43:00|109936.9|109911.9|109916.9|109891.9|109939.9|109914.9|109914.3|109889.3|26
1732045390000|2024-11-19 19:43:10|109917|109892|109905.7|109880.7|109917.2|109892.2|109901.8|109876.8|29
1732045400000|2024-11-19 19:43:20|109906.8|109881.8|109907.7|109882.7|109913.2|109888.2|109905.7|109880.7|36
1732045410000|2024-11-19 19:43:30|109906.5|109881.5|109903.7|109878.7|109912.4|109887.4|109902.1|109877.1|44
1732045420000|2024-11-19 19:43:40|109903|109878|109910.3|109885.3|109913.2|109888.2|109903|109878|35
1732045430000|2024-11-19 19:43:50|109910.8|109885.8|109909.2|109884.2|109914.1|109889.1|109906.9|109881.9|27
1732045440000|2024-11-19 19:44:00|109908.4|109883.4|109901.7|109876.7|109908.8|109883.8|109900.1|109875.1|36
1732045450000|2024-11-19 19:44:10|109900.9|109875.9|109903.2|109878.2|109909.4|109884.4|109900.4|109875.4|35
1732045460000|2024-11-19 19:44:20|109904.5|109879.5|109897.2|109872.2|109904.5|109879.5|109895.9|109870.9|45
1732045470000|2024-11-19 19:44:30|109896.2|109871.2|109896.2|109871.2|109899.2|109874.2|109890|109865|40
1732045480000|2024-11-19 19:44:40|109897.5|109872.5|109899.2|109874.2|109903.1|109878.1|109895.2|109870.2|46
1732045490000|2024-11-19 19:44:50|109898.4|109873.4|109902.2|109877.2|109905|109880|109898.4|109873.4|60
1732045500000|2024-11-19 19:45:00|109900.5|109875.5|109896.9|109871.9|109908.4|109883.4|109892.5|109867.5|44
1732045510000|2024-11-19 19:45:10|109898.3|109873.3|109901.1|109876.1|109902.5|109877.5|109896.3|109871.3|52
1732045520000|2024-11-19 19:45:20|109901.7|109876.7|109910.1|109885.1|109912.5|109887.5|109899.5|109874.5|58
1732045530000|2024-11-19 19:45:30|109909.7|109884.7|109900.7|109875.7|109909.9|109884.9|109900.7|109875.7|65
1732045540000|2024-11-19 19:45:40|109901.8|109876.8|109900.8|109875.8|109904.4|109879.4|109896.6|109871.6|62
1732045550000|2024-11-19 19:45:50|109900.2|109875.2|109899.9|109874.9|109904|109879|109896.7|109871.7|66
1732045560000|2024-11-19 19:46:00|109900.3|109875.3|109903|109878|109903.4|109878.4|109897.4|109872.4|46
1732045570000|2024-11-19 19:46:10|109901.5|109876.5|109897.3|109872.3|109905.9|109880.9|109896.7|109871.7|69
1732045580000|2024-11-19 19:46:20|109898.5|109873.5|109886.5|109861.5|109898.5|109873.5|109885.4|109860.4|34
1732045590000|2024-11-19 19:46:30|109886.8|109861.8|109884|109859|109886.8|109861.8|109882.2|109857.2|29
1732045600000|2024-11-19 19:46:40|109884.3|109859.3|109882.6|109857.6|109885.7|109860.7|109882.6|109857.6|25
1732045610000|2024-11-19 19:46:50|109883.6|109858.6|109879.3|109854.3|109884.9|109859.9|109879.3|109854.3|41
1732045620000|2024-11-19 19:47:00|109881.5|109856.5|109873.6|109848.6|109881.5|109856.5|109870.8|109845.8|46
1732045630000|2024-11-19 19:47:10|109872.5|109847.5|109866.3|109841.3|109874.9|109849.9|109864.7|109839.7|50
1732045640000|2024-11-19 19:47:20|109867|109842|109870.7|109845.7|109872.8|109847.8|109866|109841|41
1732045650000|2024-11-19 19:47:30|109873.3|109848.3|109869.4|109844.4|109873.3|109848.3|109867.3|109842.3|44
1732045660000|2024-11-19 19:47:40|109870.6|109845.6|109870.6|109845.6|109873.1|109848.1|109868.3|109843.3|45
1732045670000|2024-11-19 19:47:50|109871.6|109846.6|109865.3|109840.3|109871.6|109846.6|109862.2|109837.2|45
1732045680000|2024-11-19 19:48:00|109864.7|109839.7|109871.2|109846.2|109872.5|109847.5|109862.4|109837.4|52
1732045690000|2024-11-19 19:48:10|109870|109845|109872.8|109847.8|109874.4|109849.4|109865.9|109840.9|54
1732045700000|2024-11-19 19:48:20|109871.7|109846.7|109866.6|109841.6|109872|109847|109866.6|109841.6|51
1732045710000|2024-11-19 19:48:30|109866.7|109841.7|109861.5|109836.5|109871.1|109846.1|109861.5|109836.5|39
1732045720000|2024-11-19 19:48:40|109862.5|109837.5|109861.1|109836.1|109866.2|109841.2|109860.9|109835.9|38
1732045730000|2024-11-19 19:48:50|109861.6|109836.6|109849.6|109824.6|109861.6|109836.6|109846.9|109821.9|36
1732045740000|2024-11-19 19:49:00|109846.2|109821.2|109847.6|109822.6|109849.2|109824.2|109839.5|109814.5|36
1732045750000|2024-11-19 19:49:10|109848.1|109823.1|109845.6|109820.6|109849.7|109824.7|109841.1|109816.1|32
1732045760000|2024-11-19 19:49:20|109846.6|109821.6|109848.7|109823.7|109850.4|109825.4|109843.5|109818.5|32
1732045770000|2024-11-19 19:49:30|109849|109824|109847.9|109822.9|109853.9|109828.9|109847.4|109822.4|18
1732045780000|2024-11-19 19:49:40|109848|109823|109842.8|109817.8|109848|109823|109838.8|109813.8|25
1732045790000|2024-11-19 19:49:50|109842.5|109817.5|109850.6|109825.6|109851.3|109826.3|109842.5|109817.5|14
1732045800000|2024-11-19 19:50:00|109849.3|109824.3|109849.6|109824.6|109852.4|109827.4|109843.7|109818.7|36
1732045810000|2024-11-19 19:50:10|109850.5|109825.5|109848.6|109823.6|109851.3|109826.3|109845.8|109820.8|29
1732045820000|2024-11-19 19:50:20|109849|109824|109839.9|109814.9|109849.5|109824.5|109837.6|109812.6|43
1732045830000|2024-11-19 19:50:30|109841.2|109816.2|109847|109797|109847|109817|109831.3|109795.8|71
1732045840000|2024-11-19 19:50:40|109846.5|109796.5|109833.2|109808.2|109851.5|109814.4|109832|109794.5|65
1732045850000|2024-11-19 19:50:50|109832.7|109807.7|109835.9|109810.9|109837.6|109812.6|109832.3|109807.3|70
1732045860000|2024-11-19 19:51:00|109836.4|109811.4|109831.7|109806.7|109837.2|109812.2|109829.3|109804.3|72
1732045870000|2024-11-19 19:51:10|109831.9|109806.9|109830.6|109805.6|109844.5|109808.6|109827.4|109791.1|66
1732045880000|2024-11-19 19:51:20|109827.2|109802.2|109828.7|109803.7|109843.1|109805.8|109823.2|109786.1|72
1732045890000|2024-11-19 19:51:30|109827.7|109802.7|109828.5|109803.5|109831.1|109806.1|109823.4|109798.4|66
1732045900000|2024-11-19 19:51:40|109827.1|109802.1|109831.4|109806.4|109832.3|109807.3|109819.1|109794.1|44
1732045910000|2024-11-19 19:51:50|109828.9|109803.9|109830.7|109805.7|109835.2|109810.2|109826.1|109801.1|62
1732045920000|2024-11-19 19:52:00|109829.7|109804.7|109845.3|109820.3|109847.1|109822.1|109823.4|109798.4|65
1732045930000|2024-11-19 19:52:10|109846.6|109821.6|109848.2|109823.2|109852.4|109827.4|109844.3|109819.3|28
1732045940000|2024-11-19 19:52:20|109849.4|109824.4|109852.1|109827.1|109858.8|109833.8|109848.4|109823.4|45
1732045950000|2024-11-19 19:52:30|109852.6|109827.6|109857.3|109832.3|109857.3|109832.3|109850.8|109825.8|18
1732045960000|2024-11-19 19:52:40|109857.8|109832.8|109856.7|109831.7|109859.3|109834.3|109855.6|109830.6|27
1732045970000|2024-11-19 19:52:50|109856.6|109831.6|109845.2|109820.2|109857.8|109832.8|109845.2|109820.2|29
1732045980000|2024-11-19 19:53:00|109844.7|109819.7|109846.5|109821.5|109847.8|109822.8|109844.7|109819.7|19
1732045990000|2024-11-19 19:53:10|109847.4|109822.4|109849.5|109824.5|109849.5|109824.5|109844.8|109819.8|25
1732046000000|2024-11-19 19:53:20|109850.6|109825.6|109849.5|109824.5|109850.9|109825.9|109846.2|109821.2|15
1732046010000|2024-11-19 19:53:30|109848.3|109823.3|109841|109816|109848.3|109823.3|109836.4|109811.4|47
1732046020000|2024-11-19 19:53:40|109840.8|109815.8|109843.5|109818.5|109848.9|109823.9|109840|109815|27
1732046030000|2024-11-19 19:53:50|109845.6|109820.6|109839.4|109814.4|109846.2|109821.2|109835.9|109810.9|43
1732046040000|2024-11-19 19:54:00|109838.9|109813.9|109832.8|109807.8|109838.9|109813.9|109830.3|109805.3|43
1732046050000|2024-11-19 19:54:10|109832|109807|109836.5|109811.5|109840.2|109815.2|109830.6|109805.6|23
1732046060000|2024-11-19 19:54:20|109835.1|109810.1|109830.9|109805.9|109835.8|109810.8|109828|109803|36
1732046070000|2024-11-19 19:54:30|109829.6|109804.6|109829.5|109804.5|109830.6|109805.6|109828.9|109803.9|25
1732046080000|2024-11-19 19:54:40|109830.4|109805.4|109830.4|109805.4|109832.1|109807.1|109829.1|109804.1|18
1732046090000|2024-11-19 19:54:50|109831.8|109806.8|109826.8|109801.8|109833.5|109808.5|109824.9|109799.9|39
1732046100000|2024-11-19 19:55:00|109828|109803|109818.1|109793.1|109832.8|109807.8|109818.1|109793.1|24
1732046110000|2024-11-19 19:55:10|109813.7|109788.7|109814.7|109789.7|109815|109790|109810.9|109785.9|47
1732046120000|2024-11-19 19:55:20|109813|109788|109808.6|109783.6|109815.7|109790.7|109808.6|109783.6|44
1732046130000|2024-11-19 19:55:30|109808.1|109783.1|109804.6|109779.6|109808.6|109783.6|109804.3|109779.3|23
1732046140000|2024-11-19 19:55:40|109807|109782|109806|109781|109809|109784|109804.6|109779.6|31
1732046150000|2024-11-19 19:55:50|109807.9|109782.9|109811|109786|109813.2|109788.2|109805|109780|49
1732046160000|2024-11-19 19:56:00|109811.9|109786.9|109808.7|109783.7|109812.3|109787.3|109805.4|109780.4|45
1732046170000|2024-11-19 19:56:10|109810.4|109785.4|109804.3|109779.3|109810.4|109785.4|109804.3|109779.3|44
1732046180000|2024-11-19 19:56:20|109803.9|109778.9|109808.1|109783.1|109810.6|109785.6|109803.9|109778.9|36
1732046190000|2024-11-19 19:56:30|109807.3|109782.3|109794.8|109769.8|109811.2|109786.2|109792.5|109767.5|43
1732046200000|2024-11-19 19:56:40|109794.4|109769.4|109793.4|109768.4|109795|109770|109790.6|109765.6|19
1732046210000|2024-11-19 19:56:50|109795|109770|109794.5|109769.5|109796.1|109771.1|109791|109766|26
1732046220000|2024-11-19 19:57:00|109792.5|109767.5|109792.5|109767.5|109797.7|109772.7|109790.4|109765.4|31
1732046230000|2024-11-19 19:57:10|109789.8|109764.8|109795.2|109770.2|109796.6|109771.6|109789.7|109764.7|28
1732046240000|2024-11-19 19:57:20|109796.5|109771.5|109794.8|109769.8|109799.2|109774.2|109790.2|109765.2|29
1732046250000|2024-11-19 19:57:30|109793.9|109768.9|109785.3|109760.3|109796|109771|109784.3|109759.3|43
1732046260000|2024-11-19 19:57:40|109786.2|109761.2|109784.6|109759.6|109787.1|109762.1|109780.6|109755.6|35
1732046270000|2024-11-19 19:57:50|109786.9|109761.9|109784.6|109759.6|109786.9|109761.9|109778.9|109753.9|34
1732046280000|2024-11-19 19:58:00|109784|109759|109780.5|109755.5|109784|109759|109774|109749|45
1732046290000|2024-11-19 19:58:10|109779.1|109754.1|109769.7|109744.7|109783.3|109758.3|109767.3|109742.3|43
1732046300000|2024-11-19 19:58:20|109766.7|109741.7|109771.5|109746.5|109771.9|109746.9|109764|109739|35
1732046310000|2024-11-19 19:58:30|109772.3|109747.3|109778.1|109753.1|109780.4|109755.4|109771.4|109746.4|30
1732046320000|2024-11-19 19:58:40|109775.3|109750.3|109780.4|109755.4|109780.4|109755.4|109774.8|109749.8|28
1732046330000|2024-11-19 19:58:50|109781.2|109756.2|109774.2|109749.2|109781.2|109756.2|109773.5|109748.5|43
1732046340000|2024-11-19 19:59:00|109776.1|109751.1|109775.8|109750.8|109777.9|109752.9|109773.2|109748.2|27
1732046350000|2024-11-19 19:59:10|109775.1|109750.1|109773|109748|109777.2|109752.2|109770.3|109745.3|24
1732046360000|2024-11-19 19:59:20|109774.8|109749.8|109776.3|109751.3|109776.8|109751.8|109771.9|109746.9|15
1732046370000|2024-11-19 19:59:30|109776.1|109751.1|109785.3|109760.3|109789.2|109764.2|109776.1|109751.1|29
1732046380000|2024-11-19 19:59:40|109786.4|109761.4|109791.5|109766.5|109794.2|109769.2|109784.3|109759.3|55
1732046390000|2024-11-19 19:59:50|109792.3|109767.3|109789.9|109764.9|109794.7|109769.7|109779.8|109754.8|47
1732046400000|2024-11-19 20:00:00|109790.5|109765.5|109794.9|109769.9|109798.3|109773.3|109788.5|109763.5|28
1732046410000|2024-11-19 20:00:10|109794.4|109769.4|109793.1|109768.1|109796.2|109771.2|109787.4|109762.4|19
1732046420000|2024-11-19 20:00:20|109794.3|109769.3|109787.7|109762.7|109796.7|109771.7|109787.5|109762.5|19
1732046430000|2024-11-19 20:00:30|109788.8|109763.8|109794.6|109769.6|109799.9|109774.9|109788.8|109763.8|31
1732046440000|2024-11-19 20:00:40|109797|109772|109787.9|109762.9|109797.2|109772.2|109786.8|109761.8|30
1732046450000|2024-11-19 20:00:50|109792.9|109767.9|109796.9|109771.9|109798.7|109773.7|109789.7|109764.7|30
1732046460000|2024-11-19 20:01:00|109797|109772|109785.8|109760.8|109798.6|109773.6|109784.7|109759.7|24
1732046470000|2024-11-19 20:01:10|109786.2|109761.2|109787.1|109762.1|109788.6|109763.6|109784.8|109759.8|12
1732046480000|2024-11-19 20:01:20|109787.5|109762.5|109787.8|109762.8|109790.4|109765.4|109786.1|109761.1|14
1732046490000|2024-11-19 20:01:30|109788.8|109763.8|109784.8|109759.8|109788.8|109763.8|109784.7|109759.7|8
1732046500000|2024-11-19 20:01:40|109786.6|109761.6|109781.3|109756.3|109786.6|109761.6|109778.5|109753.5|18
1732046510000|2024-11-19 20:01:50|109781.9|109756.9|109795.8|109770.8|109803.1|109778.1|109781.9|109756.9|40
1732046520000|2024-11-19 20:02:00|109796|109771|109799.7|109774.7|109801.8|109776.8|109793.6|109768.6|41
1732046530000|2024-11-19 20:02:10|109800.4|109775.4|109815.8|109790.8|109818.2|109793.2|109798.9|109773.9|41
1732046540000|2024-11-19 20:02:20|109814.7|109789.7|109816.4|109791.4|109817|109792|109812.3|109787.3|49
1732046550000|2024-11-19 20:02:30|109816|109791|109816.3|109791.3|109819.4|109794.4|109815.3|109790.3|34
1732046560000|2024-11-19 20:02:40|109817.6|109792.6|109820.3|109795.3|109822.1|109797.1|109813.4|109788.4|30
1732046570000|2024-11-19 20:02:50|109823|109798|109819|109794|109823|109798|109815.5|109790.5|36
1732046580000|2024-11-19 20:03:00|109818.8|109793.8|109829.1|109804.1|109843.4|109806.7|109818.3|109787.6|50
1732046590000|2024-11-19 20:03:10|109830.3|109805.3|109828.6|109803.6|109830.9|109805.9|109825.5|109800.5|56
1732046600000|2024-11-19 20:03:20|109831|109806|109831.5|109806.5|109831.5|109806.5|109826.3|109801.3|28
1732046610000|2024-11-19 20:03:30|109832.5|109807.5|109832.6|109807.6|109834|109809|109826.3|109801.3|43
1732046620000|2024-11-19 20:03:40|109831.7|109806.7|109829.1|109804.1|109843.9|109808.3|109826.4|109789.6|47
1732046630000|2024-11-19 20:03:50|109831.9|109806.9|109830.6|109805.6|109832.4|109807.4|109827.6|109802.6|44
1732046640000|2024-11-19 20:04:00|109830.1|109805.1|109823.3|109798.3|109830.7|109805.7|109820.8|109795.8|28
1732046650000|2024-11-19 20:04:10|109821.6|109796.6|109824.2|109799.2|109826.9|109801.9|109820.7|109795.7|30
1732046660000|2024-11-19 20:04:20|109823.8|109798.8|109823.3|109798.3|109827.9|109802.9|109821.9|109796.9|31
1732046670000|2024-11-19 20:04:30|109820.2|109795.2|109818.4|109793.4|109821|109796|109816.7|109791.7|37
1732046680000|2024-11-19 20:04:40|109817.9|109792.9|109817.8|109792.8|109819.8|109794.8|109817.5|109792.5|13
1732046690000|2024-11-19 20:04:50|109818|109793|109813.9|109788.9|109818|109793|109808|109783|62
1732046700000|2024-11-19 20:05:00|109812|109787|109805|109780|109812.9|109787.9|109805|109780|38
1732046710000|2024-11-19 20:05:10|109806.4|109781.4|109807.8|109782.8|109810.6|109785.6|109805|109780|58
1732046720000|2024-11-19 20:05:20|109806.9|109781.9|109807.3|109782.3|109807.7|109782.7|109805.2|109780.2|27
1732046730000|2024-11-19 20:05:30|109807.5|109782.5|109815.9|109790.9|109818.8|109793.8|109807|109782|61
1732046740000|2024-11-19 20:05:40|109815.2|109790.2|109811.1|109786.1|109815.4|109790.4|109810|109785|37
1732046750000|2024-11-19 20:05:50|109810.1|109785.1|109811.7|109786.7|109812.2|109787.2|109808.2|109783.2|33
1732046760000|2024-11-19 20:06:00|109812.8|109787.8|109810.7|109785.7|109813.1|109788.1|109809.6|109784.6|32
1732046770000|2024-11-19 20:06:10|109810|109785|109810.8|109785.8|109812.8|109787.8|109810|109785|22
1732046780000|2024-11-19 20:06:20|109812.2|109787.2|109819.4|109794.4|109822.5|109797.5|109812.2|109787.2|30
1732046790000|2024-11-19 20:06:30|109819|109794|109821.2|109796.2|109823.3|109798.3|109812.9|109787.9|38
1732046800000|2024-11-19 20:06:40|109821.4|109796.4|109818.4|109793.4|109821.6|109796.6|109816.8|109791.8|24
1732046810000|2024-11-19 20:06:50|109818.2|109793.2|109816.4|109791.4|109818.7|109793.7|109813.9|109788.9|32
1732046820000|2024-11-19 20:07:00|109816.5|109791.5|109819.1|109794.1|109823.7|109798.7|109812.3|109787.3|42
1732046830000|2024-11-19 20:07:10|109818.5|109793.5|109814.3|109789.3|109819.4|109794.4|109813.1|109788.1|33
1732046840000|2024-11-19 20:07:20|109814.1|109789.1|109813.8|109788.8|109818|109793|109812.5|109787.5|29
1732046850000|2024-11-19 20:07:30|109816.4|109791.4|109814.6|109789.6|109817.3|109792.3|109812.4|109787.4|22
1732046860000|2024-11-19 20:07:40|109813.4|109788.4|109809.8|109784.8|109813.6|109788.6|109806.9|109781.9|44
1732046870000|2024-11-19 20:07:50|109807.5|109782.5|109808.8|109783.8|109811.9|109786.9|109806.8|109781.8|29
1732046880000|2024-11-19 20:08:00|109808.5|109783.5|109808.8|109783.8|109810.8|109785.8|109806|109781|60
1732046890000|2024-11-19 20:08:10|109808.7|109783.7|109810.7|109785.7|109817|109792|109808.6|109783.6|55
1732046900000|2024-11-19 20:08:20|109812.8|109787.8|109810.9|109785.9|109813|109788|109806.6|109781.6|35
1732046910000|2024-11-19 20:08:30|109810.3|109785.3|109808.9|109783.9|109810.5|109785.5|109808.7|109783.7|6
1732046920000|2024-11-19 20:08:40|109809.2|109784.2|109805.4|109780.4|109809.2|109784.2|109803.7|109778.7|18
1732046930000|2024-11-19 20:08:50|109804.6|109779.6|109803.8|109778.8|109806.7|109781.7|109803.2|109778.2|6
1732046940000|2024-11-19 20:09:00|109805.3|109780.3|109804.2|109779.2|109805.8|109780.8|109804.2|109779.2|7
1732046950000|2024-11-19 20:09:10|109803.3|109778.3|109804.5|109779.5|109811.4|109786.4|109803.3|109778.3|12
1732046960000|2024-11-19 20:09:20|109804|109779|109805|109780|109809.1|109784.1|109800.6|109775.6|34
1732046970000|2024-11-19 20:09:30|109802.1|109777.1|109799.3|109774.3|109802.3|109777.3|109799.1|109774.1|6
1732046980000|2024-11-19 20:09:40|109801.5|109776.5|109798.1|109773.1|109805.2|109780.2|109797.3|109772.3|13
1732046990000|2024-11-19 20:09:50|109799.9|109774.9|109791.6|109766.6|109800|109775|109789.5|109764.5|27
1732047000000|2024-11-19 20:10:00|109790.5|109765.5|109790.6|109765.6|109792.7|109767.7|109787|109762|32
1732047010000|2024-11-19 20:10:10|109790.9|109765.9|109790.1|109765.1|109793|109768|109788.3|109763.3|36
1732047020000|2024-11-19 20:10:20|109789|109764|109787.4|109762.4|109792.5|109767.5|109786.9|109761.9|48
1732047030000|2024-11-19 20:10:30|109789.8|109764.8|109776.6|109751.6|109790.3|109765.3|109776.6|109751.6|37
1732047040000|2024-11-19 20:10:40|109777.3|109752.3|109776|109751|109777.6|109752.6|109774.6|109749.6|11
1732047050000|2024-11-19 20:10:50|109773.1|109748.1|109773.7|109748.7|109777|109752|109773.1|109748.1|18
1732047060000|2024-11-19 20:11:00|109775.2|109750.2|109790.1|109765.1|109790.1|109765.1|109775.2|109750.2|28
1732047070000|2024-11-19 20:11:10|109782.5|109757.5|109776.2|109751.2|109787|109762|109776.2|109751.2|39
1732047080000|2024-11-19 20:11:20|109778.3|109753.3|109776.5|109751.5|109779.8|109754.8|109774.4|109749.4|36
1732047090000|2024-11-19 20:11:30|109776.2|109751.2|109782.2|109757.2|109784|109759|109774.3|109749.3|40
1732047100000|2024-11-19 20:11:40|109783|109758|109794.5|109769.5|109796.5|109771.5|109782.2|109757.2|32
1732047110000|2024-11-19 20:11:50|109795.3|109770.3|109790.5|109765.5|109796.4|109771.4|109789.7|109764.7|44
1732047120000|2024-11-19 20:12:00|109789.9|109764.9|109791.7|109766.7|109799.6|109774.6|109788.1|109763.1|29
1732047130000|2024-11-19 20:12:10|109792.3|109767.3|109789.3|109764.3|109792.3|109767.3|109786.1|109761.1|20
1732047140000|2024-11-19 20:12:20|109789|109764|109785.7|109760.7|109789.1|109764.1|109782.8|109757.8|25
1732047150000|2024-11-19 20:12:30|109791.6|109766.6|109776.7|109751.7|109795.5|109770.5|109776.6|109751.6|33
1732047160000|2024-11-19 20:12:40|109776.9|109751.9|109774.2|109749.2|109776.9|109751.9|109774.2|109749.2|16
1732047170000|2024-11-19 20:12:50|109776.2|109751.2|109765.4|109740.4|109776.2|109751.2|109763|109738|38
1732047180000|2024-11-19 20:13:00|109764.5|109739.5|109761.8|109736.8|109764.5|109739.5|109758.7|109733.7|40
1732047190000|2024-11-19 20:13:10|109762|109737|109766.4|109741.4|109766.8|109741.8|109761|109736|28
1732047200000|2024-11-19 20:13:20|109765|109740|109766.4|109741.4|109768|109743|109759.8|109734.8|14
1732047210000|2024-11-19 20:13:30|109763.6|109738.6|109760.7|109735.7|109765.3|109740.3|109760.5|109735.5|34
1732047220000|2024-11-19 20:13:40|109759.9|109734.9|109775.9|109750.9|109775.9|109750.9|109757|109732|36
1732047230000|2024-11-19 20:13:50|109775.1|109750.1|109783.5|109758.5|109788|109763|109774.3|109749.3|69
1732047240000|2024-11-19 20:14:00|109781.5|109756.5|109778.7|109753.7|109783.5|109758.5|109777.4|109752.4|44
1732047250000|2024-11-19 20:14:10|109779.9|109754.9|109770.1|109745.1|109781.5|109756.5|109770.1|109745.1|24
1732047260000|2024-11-19 20:14:20|109769.7|109744.7|109768.2|109743.2|109771.4|109746.4|109766.7|109741.7|27
1732047270000|2024-11-19 20:14:30|109770.4|109745.4|109771|109746|109771.6|109746.6|109769|109744|19
1732047280000|2024-11-19 20:14:40|109770|109745|109765.8|109740.8|109770|109745|109762.8|109737.8|19
1732047290000|2024-11-19 20:14:50|109766.1|109741.1|109765|109740|109767.7|109742.7|109762.4|109737.4|17
1732047300000|2024-11-19 20:15:00|109765.6|109740.6|109761.7|109736.7|109766.5|109741.5|109760.1|109735.1|39
1732047310000|2024-11-19 20:15:10|109763.5|109738.5|109760.7|109735.7|109763.6|109738.6|109758.2|109733.2|33
1732047320000|2024-11-19 20:15:20|109760.4|109735.4|109763.9|109738.9|109763.9|109738.9|109755|109730|35
1732047330000|2024-11-19 20:15:30|109762.9|109737.9|109767.2|109742.2|109768.8|109743.8|109762.9|109737.9|25
1732047340000|2024-11-19 20:15:40|109767.7|109742.7|109769.5|109744.5|109772.5|109747.5|109767.1|109742.1|17
1732047350000|2024-11-19 20:15:50|109770.7|109745.7|109768.3|109743.3|109770.7|109745.7|109766.3|109741.3|13
1732047360000|2024-11-19 20:16:00|109766.8|109741.8|109766.2|109741.2|109770.1|109745.1|109765|109740|11
1732047370000|2024-11-19 20:16:10|109766|109741|109762.2|109737.2|109767.7|109742.7|109762.2|109737.2|12
1732047380000|2024-11-19 20:16:20|109762.3|109737.3|109755.2|109730.2|109764.7|109737.3|109752|109714.7|41
1732047390000|2024-11-19 20:16:30|109753.8|109728.8|109751.4|109726.4|109758.1|109733.1|109751.4|109726.4|31
1732047400000|2024-11-19 20:16:40|109749.6|109724.6|109752.4|109727.4|109757.8|109732.8|109749.6|109724.6|11
1732047410000|2024-11-19 20:16:50|109752.6|109727.6|109765.5|109715.5|109765.5|109732.4|109749.3|109715.5|21
1732047420000|2024-11-19 20:17:00|109765.7|109715.7|109758.8|109733.8|109774.2|109733.8|109758|109714.8|12
1732047430000|2024-11-19 20:17:10|109758|109733|109758.8|109733.8|109761.3|109736.3|109757.9|109732.9|12
1732047440000|2024-11-19 20:17:20|109759|109734|109762.2|109737.2|109762.2|109737.2|109758.9|109733.9|18
1732047450000|2024-11-19 20:17:30|109765.9|109740.9|109768.2|109743.2|109771|109746|109764|109739|20
1732047460000|2024-11-19 20:17:40|109768.8|109743.8|109767.2|109742.2|109768.9|109743.9|109764.8|109739.8|10
1732047470000|2024-11-19 20:17:50|109767.6|109742.6|109770.9|109745.9|109775.5|109750.5|109767.6|109742.6|20
1732047480000|2024-11-19 20:18:00|109771.5|109746.5|109769.7|109744.7|109772.6|109747.6|109769.7|109744.7|15
1732047490000|2024-11-19 20:18:10|109768.4|109743.4|109768.1|109743.1|109771.3|109746.3|109765.2|109740.2|12
1732047500000|2024-11-19 20:18:20|109770.2|109745.2|109777|109752|109778.1|109753.1|109768.1|109743.1|15
1732047510000|2024-11-19 20:18:30|109778.9|109753.9|109778.9|109753.9|109779.7|109754.7|109777|109752|11
1732047520000|2024-11-19 20:18:40|109779.5|109754.5|109781.3|109756.3|109782.4|109757.4|109778.6|109753.6|19
1732047530000|2024-11-19 20:18:50|109781.1|109756.1|109781.3|109756.3|109781.4|109756.4|109777.5|109752.5|11
1732047540000|2024-11-19 20:19:00|109782|109757|109779.1|109754.1|109782|109757|109776.9|109751.9|13
1732047550000|2024-11-19 20:19:10|109778.2|109753.2|109779.6|109754.6|109781.7|109756.7|109776.4|109751.4|22
1732047560000|2024-11-19 20:19:20|109778.2|109753.2|109767.5|109742.5|109779.3|109754.3|109767.4|109742.4|32
1732047570000|2024-11-19 20:19:30|109768|109743|109769.9|109744.9|109772|109747|109765.2|109740.2|31
1732047580000|2024-11-19 20:19:40|109770.6|109745.6|109762.9|109737.9|109775.2|109750.2|109762.9|109737.9|18
1732047590000|2024-11-19 20:19:50|109764.6|109739.6|109771.1|109746.1|109771.1|109746.1|109762.7|109737.7|26
1732047600000|2024-11-19 20:20:00|109770|109745|109771.9|109746.9|109772.1|109747.1|109768.5|109743.5|12
1732047610000|2024-11-19 20:20:10|109771.5|109746.5|109769.3|109744.3|109773.7|109748.7|109766.9|109741.9|19
1732047620000|2024-11-19 20:20:20|109768.7|109743.7|109776.6|109751.6|109776.6|109751.6|109765.2|109740.2|37
1732047630000|2024-11-19 20:20:30|109776.2|109751.2|109779.4|109754.4|109782.1|109757.1|109776.2|109751.2|21
1732047640000|2024-11-19 20:20:40|109780.2|109755.2|109781.5|109756.5|109783|109758|109778.9|109753.9|20
1732047650000|2024-11-19 20:20:50|109779.3|109754.3|109776.9|109751.9|109781.9|109756.9|109776.1|109751.1|14
1732047660000|2024-11-19 20:21:00|109776.3|109751.3|109776.9|109751.9|109777.7|109752.7|109775.7|109750.7|16
1732047670000|2024-11-19 20:21:10|109774.9|109749.9|109768.9|109743.9|109780.2|109755.2|109764.8|109739.8|24
1732047680000|2024-11-19 20:21:20|109768.3|109743.3|109764.7|109739.7|109769.4|109744.4|109762.9|109737.9|18
1732047690000|2024-11-19 20:21:30|109766.1|109741.1|109760|109735|109766.5|109741.5|109758.5|109733.5|29
1732047700000|2024-11-19 20:21:40|109759|109734|109765.4|109740.4|109768.5|109743.5|109756.5|109731.5|29
1732047710000|2024-11-19 20:21:50|109764.8|109739.8|109764.4|109739.4|109764.8|109739.8|109760.4|109735.4|24
1732047720000|2024-11-19 20:22:00|109763.8|109738.8|109762.8|109737.8|109766.9|109741.9|109759.4|109734.4|29
1732047730000|2024-11-19 20:22:10|109760.9|109735.9|109766.8|109741.8|109768.9|109743.9|109757.7|109732.7|37
1732047740000|2024-11-19 20:22:20|109767.6|109742.6|109764.6|109739.6|109768.8|109743.8|109761.9|109736.9|15
1732047750000|2024-11-19 20:22:30|109770.8|109745.8|109771.6|109746.6|109772.9|109747.9|109769.8|109744.8|20
1732047760000|2024-11-19 20:22:40|109772.6|109747.6|109766|109741|109774.7|109749.7|109766|109741|20
1732047770000|2024-11-19 20:22:50|109765.4|109740.4|109765.9|109740.9|109765.9|109740.9|109765.4|109740.4|3
1732047780000|2024-11-19 20:23:00|109765.1|109740.1|109763.8|109738.8|109765.5|109740.5|109760.1|109735.1|14
1732047790000|2024-11-19 20:23:10|109763.4|109738.4|109767.9|109742.9|109767.9|109742.9|109758.7|109733.7|21
1732047800000|2024-11-19 20:23:20|109766.5|109741.5|109770.9|109745.9|109771.5|109746.5|109766.5|109741.5|13
1732047810000|2024-11-19 20:23:30|109770.8|109745.8|109775|109750|109775.4|109750.4|109769.4|109744.4|17
1732047820000|2024-11-19 20:23:40|109776.7|109751.7|109774.9|109749.9|109778.3|109753.3|109772.9|109747.9|24
1732047830000|2024-11-19 20:23:50|109774.3|109749.3|109781.2|109756.2|109782.5|109757.5|109774.2|109749.2|12
1732047840000|2024-11-19 20:24:00|109781.3|109756.3|109785.8|109760.8|109786.2|109761.2|109778.5|109753.5|17
1732047850000|2024-11-19 20:24:10|109784.4|109759.4|109783.8|109758.8|109784.4|109759.4|109782.2|109757.2|7
1732047860000|2024-11-19 20:24:20|109786.2|109761.2|109778.3|109753.3|109787|109762|109774.8|109749.8|12
1732047870000|2024-11-19 20:24:30|109774.8|109749.8|109775.7|109750.7|109779.7|109754.7|109774.8|109749.8|13
1732047880000|2024-11-19 20:24:40|109777.2|109752.2|109778|109753|109780.5|109755.5|109775.8|109750.8|13
1732047890000|2024-11-19 20:24:50|109778.5|109753.5|109780.9|109755.9|109780.9|109755.9|109778.5|109753.5|6
1732047900000|2024-11-19 20:25:00|109781.2|109756.2|109780.6|109755.6|109783.1|109758.1|109780.3|109755.3|8
1732047910000|2024-11-19 20:25:10|109780.2|109755.2|109775.3|109750.3|109780.6|109755.6|109774.3|109749.3|8
1732047920000|2024-11-19 20:25:20|109779.7|109754.7|109775.2|109750.2|109780.7|109755.7|109774.3|109749.3|19
1732047930000|2024-11-19 20:25:30|109776|109751|109774.8|109749.8|109777.2|109752.2|109774.3|109749.3|8
1732047940000|2024-11-19 20:25:40|109774.1|109749.1|109775.8|109750.8|109779|109754|109774.1|109749.1|16
1732047950000|2024-11-19 20:25:50|109775.1|109750.1|109774.4|109749.4|109777.4|109752.4|109772.2|109747.2|32
1732047960000|2024-11-19 20:26:00|109773.6|109748.6|109769|109744|109773.6|109748.6|109768.9|109743.9|15
1732047970000|2024-11-19 20:26:10|109770|109745|109768.6|109743.6|109770|109745|109768|109743|12
1732047980000|2024-11-19 20:26:20|109768.1|109743.1|109774.6|109749.6|109776.6|109751.6|109768.1|109743.1|13
1732047990000|2024-11-19 20:26:30|109775.4|109750.4|109771.5|109746.5|109776|109751|109771.5|109746.5|10
1732048000000|2024-11-19 20:26:40|109770.2|109745.2|109768.6|109743.6|109771.1|109746.1|109767.6|109742.6|18
1732048010000|2024-11-19 20:26:50|109769.1|109744.1|109769.8|109744.8|109771.2|109746.2|109768.4|109743.4|18
1732048020000|2024-11-19 20:27:00|109771.6|109746.6|109772.5|109747.5|109773.8|109748.8|109771.6|109746.6|16
1732048030000|2024-11-19 20:27:10|109773.7|109748.7|109770|109745|109774.8|109749.8|109770|109745|26
1732048040000|2024-11-19 20:27:20|109772.1|109747.1|109773.7|109748.7|109774.9|109749.9|109771.3|109746.3|13
1732048050000|2024-11-19 20:27:30|109774.8|109749.8|109773.3|109748.3|109775.2|109750.2|109773.3|109748.3|9
1732048060000|2024-11-19 20:27:40|109772.1|109747.1|109771.9|109746.9|109773.7|109748.7|109768.4|109743.4|17
1732048070000|2024-11-19 20:27:50|109773.7|109748.7|109776.1|109751.1|109776.1|109751.1|109773.2|109748.2|16
1732048080000|2024-11-19 20:28:00|109774.1|109749.1|109772.7|109747.7|109775.4|109750.4|109771.3|109746.3|24
1732048090000|2024-11-19 20:28:10|109772.1|109747.1|109775.1|109750.1|109775.3|109750.3|109770.3|109745.3|21
1732048100000|2024-11-19 20:28:20|109774.7|109749.7|109774.5|109749.5|109775.7|109750.7|109771.3|109746.3|22
1732048110000|2024-11-19 20:28:30|109773.8|109748.8|109774.8|109749.8|109775.8|109750.8|109773.6|109748.6|12
1732048120000|2024-11-19 20:28:40|109776.9|109751.9|109775.7|109750.7|109777.2|109752.2|109774.4|109749.4|13
1732048130000|2024-11-19 20:28:50|109775|109750|109771.5|109746.5|109775|109750|109770.7|109745.7|23
1732048140000|2024-11-19 20:29:00|109772.4|109747.4|109775|109750|109781.5|109756.5|109769.7|109744.7|25
1732048150000|2024-11-19 20:29:10|109773.7|109748.7|109774.4|109749.4|109774.5|109749.5|109770.2|109745.2|17
1732048160000|2024-11-19 20:29:20|109773.1|109748.1|109768.1|109743.1|109774.2|109749.2|109767.3|109742.3|18
1732048170000|2024-11-19 20:29:30|109768|109743|109776.1|109751.1|109776.1|109751.1|109768|109743|16
1732048180000|2024-11-19 20:29:40|109776.7|109751.7|109776.9|109751.9|109782.2|109757.2|109775.6|109750.6|20
1732048190000|2024-11-19 20:29:50|109777|109752|109775.9|109750.9|109778|109753|109775.6|109750.6|15
1732048200000|2024-11-19 20:30:00|109777.3|109752.3|109778.6|109753.6|109784.3|109759.3|109777.3|109752.3|32
1732048210000|2024-11-19 20:30:10|109781.9|109756.9|109792|109767|109793.7|109768.7|109781.9|109756.9|26
1732048220000|2024-11-19 20:30:20|109792.1|109767.1|109802.9|109777.9|109804.2|109779.2|109792.1|109767.1|21
1732048230000|2024-11-19 20:30:30|109803.5|109778.5|109801.1|109776.1|109806.3|109781.3|109799.4|109774.4|62
1732048240000|2024-11-19 20:30:40|109803.4|109778.4|109806.3|109756.3|109815|109778.4|109800.3|109755.8|37
1732048250000|2024-11-19 20:30:50|109806|109756|109814.8|109764.8|109814.8|109764.8|109804.5|109754.5|34
1732048260000|2024-11-19 20:31:00|109813.4|109763.4|109800|109775|109815.1|109775|109799.4|109761.6|42
1732048270000|2024-11-19 20:31:10|109799.6|109774.6|109805.9|109755.9|109808.6|109779.3|109799.6|109755.1|25
1732048280000|2024-11-19 20:31:20|109806.3|109756.3|109810.2|109760.2|109810.4|109760.4|109806.3|109756.3|11
1732048290000|2024-11-19 20:31:30|109809.2|109759.2|109808.6|109758.6|109810.6|109760.6|109808.6|109758.6|12
1732048300000|2024-11-19 20:31:40|109808.3|109758.3|109810.1|109760.1|109812|109762|109803.4|109753.4|21
1732048310000|2024-11-19 20:31:50|109809.1|109759.1|109799.2|109774.2|109809.1|109777|109795.6|109758.6|27
1732048320000|2024-11-19 20:32:00|109797.5|109772.5|109798.7|109773.7|109800.3|109775.3|109795|109770|43
1732048330000|2024-11-19 20:32:10|109797.5|109772.5|109795.7|109770.7|109798.6|109773.6|109794.5|109769.5|34
1732048340000|2024-11-19 20:32:20|109794.9|109769.9|109795.9|109770.9|109797.5|109772.5|109794.9|109769.9|14
1732048350000|2024-11-19 20:32:30|109797.9|109772.9|109794.4|109769.4|109797.9|109772.9|109792.6|109767.6|34
1732048360000|2024-11-19 20:32:40|109793|109768|109788.8|109763.8|109805.3|109769.3|109785.7|109746.8|52
1732048370000|2024-11-19 20:32:50|109788|109763|109798.8|109748.8|109799.5|109763|109787.3|109746.1|24
1732048380000|2024-11-19 20:33:00|109799.5|109749.5|109793.9|109743.9|109799.8|109760|109778.1|109742.7|48
1732048390000|2024-11-19 20:33:10|109793.4|109743.4|109796.3|109746.3|109799.8|109764.8|109775.4|109743.3|26
1732048400000|2024-11-19 20:33:20|109796.2|109746.2|109779.7|109754.7|109800.2|109759.3|109774.3|109744|19
1732048410000|2024-11-19 20:33:30|109779.8|109754.8|109778.3|109753.3|109779.8|109754.8|109774.8|109749.8|10
1732048420000|2024-11-19 20:33:40|109778.4|109753.4|109777.7|109752.7|109778.9|109753.9|109774.8|109749.8|18
1732048430000|2024-11-19 20:33:50|109774.9|109749.9|109777.5|109752.5|109778.6|109753.6|109773.6|109748.6|28
1732048440000|2024-11-19 20:34:00|109775.3|109750.3|109770.4|109745.4|109776.3|109751.3|109766.9|109741.9|30
1732048450000|2024-11-19 20:34:10|109769.2|109744.2|109765.1|109740.1|109769.2|109744.2|109765.1|109740.1|30
1732048460000|2024-11-19 20:34:20|109764.6|109739.6|109766.2|109741.2|109767.2|109742.2|109759.9|109734.9|31
1732048470000|2024-11-19 20:34:30|109765|109740|109764.8|109739.8|109770.5|109745.5|109763.1|109738.1|22
1732048480000|2024-11-19 20:34:40|109764.4|109739.4|109781|109756|109781|109756|109761.1|109736.1|31
1732048490000|2024-11-19 20:34:50|109779.2|109754.2|109781.7|109756.7|109782.8|109757.8|109777.8|109752.8|25
1732048500000|2024-11-19 20:35:00|109781.6|109756.6|109781.7|109756.7|109784.5|109759.5|109780.7|109755.7|17
1732048510000|2024-11-19 20:35:10|109783.3|109758.3|109782.3|109757.3|109783.5|109758.5|109782.1|109757.1|13
1732048520000|2024-11-19 20:35:20|109783.1|109758.1|109782|109757|109786.7|109761.7|109781.9|109756.9|28
1732048530000|2024-11-19 20:35:30|109781.4|109756.4|109782|109757|109782.6|109757.6|109780.6|109755.6|11
1732048540000|2024-11-19 20:35:40|109781.4|109756.4|109781.9|109756.9|109782.3|109757.3|109779.6|109754.6|5
1732048550000|2024-11-19 20:35:50|109781.8|109756.8|109782.5|109757.5|109784.9|109759.9|109781.8|109756.8|8
1732048560000|2024-11-19 20:36:00|109775.5|109750.5|109779.3|109754.3|109780.1|109755.1|109773.2|109748.2|15
1732048570000|2024-11-19 20:36:10|109780.9|109755.9|109788.8|109763.8|109792.4|109767.4|109777.7|109752.7|23
1732048580000|2024-11-19 20:36:20|109789.6|109764.6|109788.5|109763.5|109790.2|109765.2|109784.8|109759.8|54
1732048590000|2024-11-19 20:36:30|109786.7|109761.7|109794|109769|109796|109771|109786.2|109761.2|38
1732048600000|2024-11-19 20:36:40|109793.4|109768.4|109792.4|109767.4|109794.9|109769.9|109791.4|109766.4|40
1732048610000|2024-11-19 20:36:50|109793|109768|109791|109766|109794.6|109769.6|109789.8|109764.8|43
1732048620000|2024-11-19 20:37:00|109789.4|109764.4|109790.2|109765.2|109791.8|109766.8|109787.3|109762.3|55
1732048630000|2024-11-19 20:37:10|109790.6|109765.6|109788.5|109763.5|109791.2|109766.2|109786.3|109761.3|31
1732048640000|2024-11-19 20:37:20|109788.6|109763.6|109786.3|109761.3|109791.2|109766.2|109786.3|109761.3|35
1732048650000|2024-11-19 20:37:30|109786.5|109761.5|109791.9|109766.9|109797.1|109772.1|109785.3|109760.3|20
1732048660000|2024-11-19 20:37:40|109790.8|109765.8|109796.6|109771.6|109799.7|109774.7|109790|109765|19
1732048670000|2024-11-19 20:37:50|109797|109772|109801.5|109751.5|109805.9|109773.7|109790.7|109751.5|20
1732048680000|2024-11-19 20:38:00|109802.3|109752.3|109789.5|109764.5|109803.8|109765.6|109786.4|109751.1|25
1732048690000|2024-11-19 20:38:10|109790.3|109765.3|109791.9|109766.9|109796.6|109771.6|109790.3|109765.3|9
1732048700000|2024-11-19 20:38:20|109792|109767|109789.4|109764.4|109794.3|109769.3|109788.7|109763.7|30
1732048710000|2024-11-19 20:38:30|109790.4|109765.4|109795.4|109770.4|109795.4|109770.4|109786|109761|25
1732048720000|2024-11-19 20:38:40|109797.7|109772.7|109809.8|109759.8|109810.7|109773.5|109796.8|109757.3|21
1732048730000|2024-11-19 20:38:50|109810.3|109760.3|109797.6|109772.6|109810.3|109774.5|109796|109760.3|23
1732048740000|2024-11-19 20:39:00|109798.4|109773.4|109797.5|109772.5|109802.3|109777.3|109796|109771|34
1732048750000|2024-11-19 20:39:10|109798.1|109773.1|109795.2|109770.2|109799.3|109774.3|109795.2|109770.2|18
1732048760000|2024-11-19 20:39:20|109795.4|109770.4|109802.5|109752.5|109804.8|109771.6|109794.8|109752.5|17
1732048770000|2024-11-19 20:39:30|109801.5|109751.5|109780.7|109755.7|109802.3|109758.7|109780.7|109746.2|18
1732048780000|2024-11-19 20:39:40|109783.7|109758.7|109796|109746|109797.3|109758.7|109780.7|109743.9|12
1732048790000|2024-11-19 20:39:50|109796.7|109746.7|109795.9|109745.9|109797.4|109758.6|109778.5|109744.5|21
1732048800000|2024-11-19 20:40:00|109798.4|109748.4|109795.7|109745.7|109798.4|109748.4|109794.2|109744.2|7
1732048810000|2024-11-19 20:40:10|109795.9|109745.9|109788.3|109738.3|109795.9|109756.3|109781.3|109738.3|6
1732048820000|2024-11-19 20:40:20|109789.9|109739.9|109775.9|109750.9|109790.2|109750.9|109774.5|109737.6|11
1732048830000|2024-11-19 20:40:30|109777.4|109752.4|109789.7|109739.7|109791.3|109758.3|109777.4|109737.9|27
1732048840000|2024-11-19 20:40:40|109791.1|109741.1|109777.7|109752.7|109791.1|109757.5|109776.5|109741.1|21
1732048850000|2024-11-19 20:40:50|109777.8|109752.8|109779.6|109754.6|109780.6|109755.6|109777.2|109752.2|9
1732048860000|2024-11-19 20:41:00|109778.4|109753.4|109787.6|109737.6|109798.7|109753.4|109777.2|109737.1|35
1732048870000|2024-11-19 20:41:10|109788.4|109738.4|109772.6|109747.6|109791.1|109749.5|109772.6|109738.4|12
1732048880000|2024-11-19 20:41:20|109771.1|109746.1|109774.7|109749.7|109776.5|109751.5|109770.6|109745.6|30
1732048890000|2024-11-19 20:41:30|109775.1|109750.1|109776.1|109751.1|109777.7|109752.7|109772.9|109747.9|16
1732048900000|2024-11-19 20:41:40|109776.4|109751.4|109779.5|109754.5|109780.9|109755.9|109776.4|109751.4|37
1732048910000|2024-11-19 20:41:50|109781.5|109756.5|109776.7|109751.7|109781.5|109756.5|109775|109750|41
1732048920000|2024-11-19 20:42:00|109777.1|109752.1|109770.4|109745.4|109777.3|109752.3|109770.4|109745.4|12
1732048930000|2024-11-19 20:42:10|109768.6|109743.6|109766.9|109741.9|109769.7|109744.7|109766.1|109741.1|13
1732048940000|2024-11-19 20:42:20|109766.5|109741.5|109767.9|109742.9|109767.9|109742.9|109763.6|109738.6|24
1732048950000|2024-11-19 20:42:30|109771.1|109746.1|109766.2|109741.2|109771.1|109746.1|109766|109741|12
1732048960000|2024-11-19 20:42:40|109767.8|109742.8|109767.9|109717.9|109778.5|109743.3|109766.5|109717.9|25
1732048970000|2024-11-19 20:42:50|109767.8|109717.8|109764.3|109714.3|109767.8|109717.8|109762.4|109712.4|14
1732048980000|2024-11-19 20:43:00|109764.1|109714.1|109743.5|109718.5|109764.8|109722.1|109741.2|109712.5|19
1732048990000|2024-11-19 20:43:10|109743.3|109718.3|109743.3|109718.3|109744.5|109719.5|109742.2|109717.2|15
1732049000000|2024-11-19 20:43:20|109742.1|109717.1|109736.5|109711.5|109742.2|109717.2|109736.5|109711.5|7
1732049010000|2024-11-19 20:43:30|109740.2|109715.2|109739.3|109714.3|109740.2|109715.2|109736.7|109711.7|13
1732049020000|2024-11-19 20:43:40|109737.7|109712.7|109741.1|109716.1|109742.4|109717.4|109737.2|109712.2|37
1732049030000|2024-11-19 20:43:50|109741.5|109716.5|109741.5|109716.5|109742.1|109717.1|109738.7|109713.7|49
1732049040000|2024-11-19 20:44:00|109741.1|109716.1|109739.8|109714.8|109745|109720|109739|109714|34
1732049050000|2024-11-19 20:44:10|109739.9|109714.9|109739.7|109714.7|109740.3|109715.3|109738.1|109713.1|8
1732049060000|2024-11-19 20:44:20|109740.9|109715.9|109764.5|109739.5|109764.5|109739.5|109740.9|109715.9|26
1732049070000|2024-11-19 20:44:30|109765.4|109740.4|109767.5|109742.5|109767.6|109742.6|109764|109739|25
1732049080000|2024-11-19 20:44:40|109769.1|109744.1|109768.6|109743.6|109772.3|109747.3|109766.1|109741.1|14
1732049090000|2024-11-19 20:44:50|109767.7|109742.7|109769.7|109744.7|109769.7|109744.7|109767.7|109742.7|8
1732049100000|2024-11-19 20:45:00|109770.4|109745.4|109779.3|109754.3|109779.3|109754.3|109769.2|109744.2|38
1732049110000|2024-11-19 20:45:10|109778.1|109753.1|109773.7|109748.7|109782.4|109757.4|109773.7|109748.7|32
1732049120000|2024-11-19 20:45:20|109775.1|109750.1|109775.7|109750.7|109777.3|109752.3|109771|109746|41
1732049130000|2024-11-19 20:45:30|109772.3|109747.3|109770|109745|109775.3|109750.3|109768.6|109743.6|22
1732049140000|2024-11-19 20:45:40|109770.6|109745.6|109770.4|109745.4|109771.4|109746.4|109768.2|109743.2|26
1732049150000|2024-11-19 20:45:50|109770.1|109745.1|109768.9|109743.9|109771.6|109746.6|109765.7|109740.7|18
1732049160000|2024-11-19 20:46:00|109766.7|109741.7|109767.1|109742.1|109769.6|109744.6|109764|109739|20
1732049170000|2024-11-19 20:46:10|109765.1|109740.1|109764.4|109739.4|109765.6|109740.6|109761.2|109736.2|28
1732049180000|2024-11-19 20:46:20|109764.2|109739.2|109763.3|109738.3|109764.9|109739.9|109761.9|109736.9|32
1732049190000|2024-11-19 20:46:30|109763.9|109738.9|109758.5|109733.5|109764.8|109739.8|109757.3|109732.3|28
1732049200000|2024-11-19 20:46:40|109757.5|109732.5|109755.3|109730.3|109760.1|109735.1|109753.3|109728.3|35
1732049210000|2024-11-19 20:46:50|109758.5|109733.5|109767.4|109742.4|109767.4|109742.4|109758.5|109733.5|36
1732049220000|2024-11-19 20:47:00|109766.8|109741.8|109765.3|109740.3|109766.8|109741.8|109760.2|109735.2|21
1732049230000|2024-11-19 20:47:10|109764.5|109739.5|109764.7|109739.7|109767.1|109742.1|109759.9|109734.9|25
1732049240000|2024-11-19 20:47:20|109765.7|109740.7|109765.2|109740.2|109766.5|109741.5|109763.6|109738.6|40
1732049250000|2024-11-19 20:47:30|109766|109741|109765.3|109740.3|109769.2|109744.2|109764.8|109739.8|23
1732049260000|2024-11-19 20:47:40|109764.3|109739.3|109765.6|109740.6|109766.8|109741.8|109764|109739|35
1732049270000|2024-11-19 20:47:50|109764.6|109739.6|109758.4|109733.4|109764.6|109739.6|109756.6|109731.6|54
1732049280000|2024-11-19 20:48:00|109757.8|109732.8|109759.3|109734.3|109760.7|109735.7|109755.3|109730.3|54
1732049290000|2024-11-19 20:48:10|109758.7|109733.7|109758.1|109733.1|109761.3|109736.3|109757.1|109732.1|46
1732049300000|2024-11-19 20:48:20|109757.3|109732.3|109759.4|109734.4|109761|109736|109757.3|109732.3|37
1732049310000|2024-11-19 20:48:30|109758|109733|109761.2|109736.2|109762.7|109737.7|109758|109733|23
1732049320000|2024-11-19 20:48:40|109760.8|109735.8|109762.5|109737.5|109763.5|109738.5|109759.7|109734.7|42
1732049330000|2024-11-19 20:48:50|109762.6|109737.6|109761.2|109736.2|109762.6|109737.6|109756.4|109731.4|13
1732049340000|2024-11-19 20:49:00|109760.6|109735.6|109761.4|109736.4|109764.8|109739.8|109759.8|109734.8|16
1732049350000|2024-11-19 20:49:10|109761.6|109736.6|109759.2|109734.2|109761.8|109736.8|109758.6|109733.6|29
1732049360000|2024-11-19 20:49:20|109758.9|109733.9|109760.2|109735.2|109761.7|109736.7|109757.7|109732.7|35
1732049370000|2024-11-19 20:49:30|109758.8|109733.8|109759.9|109734.9|109760.7|109735.7|109757.9|109732.9|32
1732049380000|2024-11-19 20:49:40|109759.7|109734.7|109763.1|109738.1|109763.7|109738.7|109758.4|109733.4|39
1732049390000|2024-11-19 20:49:50|109762.9|109737.9|109761.4|109736.4|109764.3|109739.3|109760.8|109735.8|44
1732049400000|2024-11-19 20:50:00|109761.8|109736.8|109754.5|109729.5|109768|109738.1|109752.6|109716.3|33
1732049410000|2024-11-19 20:50:10|109752.3|109727.3|109751.2|109726.2|109767.6|109729.3|109749.2|109715.7|31
1732049420000|2024-11-19 20:50:20|109752.2|109727.2|109750.2|109725.2|109753|109728|109747.9|109722.9|28
1732049430000|2024-11-19 20:50:30|109749.2|109724.2|109757.1|109707.1|109758.2|109727.4|109747.7|109707.1|12
1732049440000|2024-11-19 20:50:40|109761.6|109711.6|109749.4|109724.4|109761.6|109727.2|109747.3|109711.6|27
1732049450000|2024-11-19 20:50:50|109746.4|109721.4|109745.8|109720.8|109762.4|109727.7|109745.8|109705.1|26
1732049460000|2024-11-19 20:51:00|109745.2|109720.2|109758|109708|109758.2|109720.7|109742.4|109704.3|18
1732049470000|2024-11-19 20:51:10|109753.3|109703.3|109747.8|109697.8|109753.3|109703.3|109746.5|109696.5|16
1732049480000|2024-11-19 20:51:20|109748.2|109698.2|109738.3|109713.3|109750.2|109720.7|109738.3|109696.4|11
1732049490000|2024-11-19 20:51:30|109737.9|109712.9|109735.5|109710.5|109750.9|109719.3|109734.5|109700.5|10
1732049500000|2024-11-19 20:51:40|109736.5|109711.5|109735.2|109710.2|109749.3|109714|109734|109695.5|14
1732049510000|2024-11-19 20:51:50|109734|109709|109748.3|109698.3|109748.9|109711|109732.8|109696.9|24
1732049520000|2024-11-19 20:52:00|109750.3|109700.3|109752.9|109727.9|109755.1|109730.1|109742.5|109700.3|51
1732049530000|2024-11-19 20:52:10|109752.8|109727.8|109751.8|109726.8|109752.8|109727.8|109749.8|109724.8|11
1732049540000|2024-11-19 20:52:20|109750.6|109725.6|109757.9|109707.9|109761.7|109726.8|109744.6|109707.9|14
1732049550000|2024-11-19 20:52:30|109757.6|109707.6|109757.8|109707.8|109757.9|109707.9|109757.6|109707.6|3
1732049560000|2024-11-19 20:52:40|109756.9|109706.9|109744|109719|109757.3|109722.2|109744|109706.3|10
1732049570000|2024-11-19 20:52:50|109747.8|109722.8|109753.2|109728.2|109753.9|109728.9|109747.8|109722.8|25
1732049580000|2024-11-19 20:53:00|109749.7|109724.7|109765.4|109715.4|109765.4|109728.2|109748.2|109715.4|15
1732049590000|2024-11-19 20:53:10|109766.3|109716.3|109765.2|109715.2|109766.3|109716.3|109759.8|109709.8|14
1732049600000|2024-11-19 20:53:20|109765.4|109715.4|109764.7|109714.7|109765.4|109715.4|109759.5|109709.5|10
1732049610000|2024-11-19 20:53:30|109764.9|109714.9|109755.5|109730.5|109771.8|109733.2|109754.5|109714.7|37
1732049620000|2024-11-19 20:53:40|109755.8|109730.8|109761.2|109711.2|109764.8|109730.8|109750.1|109708|35
1732049630000|2024-11-19 20:53:50|109760.1|109710.1|109762.6|109712.6|109762.7|109712.7|109757.2|109707.2|21
1732049640000|2024-11-19 20:54:00|109763.2|109713.2|109748.9|109723.9|109763.2|109724.7|109746.4|109710.1|23
1732049650000|2024-11-19 20:54:10|109748.8|109723.8|109759.1|109734.1|109759.1|109734.1|109744|109719|60
1732049660000|2024-11-19 20:54:20|109759.7|109734.7|109749.1|109724.1|109759.7|109734.7|109748.4|109723.4|18
1732049670000|2024-11-19 20:54:30|109749.9|109724.9|109747.2|109722.2|109750.1|109725.1|109747.2|109722.2|10
1732049680000|2024-11-19 20:54:40|109748.2|109723.2|109748.9|109723.9|109749.4|109724.4|109747.2|109722.2|10
1732049690000|2024-11-19 20:54:50|109747.7|109722.7|109747.2|109722.2|109751.8|109726.8|109747.2|109722.2|17
1732049700000|2024-11-19 20:55:00|109749.6|109724.6|109749.4|109724.4|109750.6|109725.6|109747|109722|12
1732049710000|2024-11-19 20:55:10|109750.4|109725.4|109750.5|109725.5|109766|109730.6|109750.3|109716|14
1732049720000|2024-11-19 20:55:20|109750.2|109725.2|109743.6|109718.6|109750.2|109725.2|109742|109717|17
1732049730000|2024-11-19 20:55:30|109744.6|109719.6|109764.9|109739.9|109766.9|109741.9|109743.6|109718.6|30
1732049740000|2024-11-19 20:55:40|109763.4|109738.4|109791.4|109766.4|109791.4|109766.4|109762.3|109737.3|61
1732049750000|2024-11-19 20:55:50|109786.9|109761.9|109786|109761|109800.2|109768.4|109779.7|109738.8|58
1732049760000|2024-11-19 20:56:00|109785.9|109760.9|109777.4|109727.4|109795.2|109760.9|109757.3|109723.3|59
1732049770000|2024-11-19 20:56:10|109776|109726|109764.9|109739.9|109780.3|109744.2|109763.2|109724.3|40
1732049780000|2024-11-19 20:56:20|109765|109740|109771.6|109746.6|109781.7|109756.7|109764.8|109739.8|42
1732049790000|2024-11-19 20:56:30|109777.2|109752.2|109775.3|109750.3|109801.2|109766.4|109774.3|109737.6|70
1732049800000|2024-11-19 20:56:40|109773.4|109748.4|109764.1|109739.1|109774.2|109749.2|109762.1|109737.1|60
1732049810000|2024-11-19 20:56:50|109765.5|109740.5|109764.6|109739.6|109767.9|109742.9|109760.8|109735.8|29
1732049820000|2024-11-19 20:57:00|109765.2|109740.2|109756.2|109731.2|109765.4|109740.4|109755.4|109730.4|65
1732049830000|2024-11-19 20:57:10|109759.3|109734.3|109758.5|109733.5|109769.3|109744.3|109752.2|109727.2|74
1732049840000|2024-11-19 20:57:20|109765.4|109740.4|109763.8|109738.8|109776.2|109742.1|109757.6|109720.5|57
1732049850000|2024-11-19 20:57:30|109762.8|109737.8|109767.2|109742.2|109777.5|109746.6|109757.4|109724.6|57
1732049860000|2024-11-19 20:57:40|109770.1|109745.1|109774.4|109749.4|109776.5|109751.5|109763.8|109738.8|51
1732049870000|2024-11-19 20:57:50|109767.8|109742.8|109767.9|109742.9|109774|109749|109766.9|109741.9|17
1732049880000|2024-11-19 20:58:00|109768.9|109743.9|109771.3|109746.3|109776.9|109751.9|109767.4|109742.4|54
1732049890000|2024-11-19 20:58:10|109771.2|109746.2|109768.2|109743.2|109772.5|109747.5|109765.9|109740.9|35
1732049900000|2024-11-19 20:58:20|109768.4|109743.4|109770.2|109745.2|109774.6|109749.6|109767.7|109742.7|22
1732049910000|2024-11-19 20:58:30|109769.4|109744.4|109775.8|109750.8|109777.3|109752.3|109767.2|109742.2|56
1732049920000|2024-11-19 20:58:40|109770.4|109745.4|109778.1|109753.1|109780.7|109755.7|109770.4|109745.4|60
1732049930000|2024-11-19 20:58:50|109780.4|109755.4|109788.5|109763.5|109788.5|109763.5|109775.2|109750.2|53
1732049940000|2024-11-19 20:59:00|109789.5|109764.5|109812.2|109787.2|109812.2|109787.2|109788|109763|61
1732049950000|2024-11-19 20:59:10|109808|109783|109795.8|109770.8|109815|109790|109795.4|109770.4|43
1732049960000|2024-11-19 20:59:20|109796.2|109771.2|109796.3|109771.3|109796.3|109771.3|109796.1|109771.1|3
1732049970000|2024-11-19 20:59:30|109797.1|109772.1|109806.4|109781.4|109813.1|109788.1|109795.1|109770.1|25
1732049980000|2024-11-19 20:59:40|109808.8|109783.8|109806.7|109781.7|109812.8|109787.8|109803|109778|48
1732049990000|2024-11-19 20:59:50|109805.6|109780.6|109809.8|109784.8|109812.1|109787.1|109803|109778|55
1732050000000|2024-11-19 21:00:00|109807.6|109782.6|109799.8|109774.8|109813.1|109788.1|109796.6|109771.6|69
1732050010000|2024-11-19 21:00:10|109799.2|109774.2|109790.3|109765.3|109799.2|109774.2|109787.2|109762.2|61
1732050020000|2024-11-19 21:00:20|109787.6|109762.6|109788.8|109763.8|109791.7|109766.7|109784.9|109759.9|58
1732050030000|2024-11-19 21:00:30|109787.3|109762.3|109793.3|109768.3|109796.7|109771.7|109787.3|109762.3|27
1732050040000|2024-11-19 21:00:40|109792.1|109767.1|109790.3|109765.3|109793|109768|109789.5|109764.5|13
1732050050000|2024-11-19 21:00:50|109789.8|109764.8|109790.2|109765.2|109790.6|109765.6|109789.5|109764.5|16
1732050060000|2024-11-19 21:01:00|109790.3|109765.3|109795.7|109770.7|109795.7|109770.7|109786.7|109761.7|36
1732050070000|2024-11-19 21:01:10|109794.9|109769.9|109799.7|109774.7|109801.5|109776.5|109794.7|109769.7|24
1732050080000|2024-11-19 21:01:20|109800|109775|109800.7|109775.7|109801.2|109776.2|109798.9|109773.9|6
1732050090000|2024-11-19 21:01:30|109801.7|109776.7|109800.8|109775.8|109801.7|109776.7|109799.7|109774.7|14
1732050100000|2024-11-19 21:01:40|109802.1|109777.1|109805.9|109780.9|109808.7|109783.7|109801.4|109776.4|33
1732050110000|2024-11-19 21:01:50|109806.5|109781.5|109805.9|109780.9|109808.9|109783.9|109803.2|109778.2|21
1732050120000|2024-11-19 21:02:00|109807.3|109782.3|109803.7|109778.7|109807.3|109782.3|109803.7|109778.7|17
1732050130000|2024-11-19 21:02:10|109802.7|109777.7|109794.5|109769.5|109803.5|109778.5|109793.5|109768.5|22
1732050140000|2024-11-19 21:02:20|109793.2|109768.2|109789.3|109764.3|109794.7|109769.7|109789|109764|22
1732050150000|2024-11-19 21:02:30|109788.7|109763.7|109790.3|109765.3|109792.1|109767.1|109787.9|109762.9|24
1732050160000|2024-11-19 21:02:40|109791.5|109766.5|109791.6|109766.6|109791.6|109766.6|109790.1|109765.1|8
1732050170000|2024-11-19 21:02:50|109789.6|109764.6|109783.7|109758.7|109790|109765|109782.9|109757.9|28
1732050180000|2024-11-19 21:03:00|109782.3|109757.3|109773.6|109748.6|109784.5|109759.5|109768.7|109743.7|35
1732050190000|2024-11-19 21:03:10|109775.3|109750.3|109772.5|109747.5|109775.3|109750.3|109769.8|109744.8|51
1732050200000|2024-11-19 21:03:20|109775.2|109750.2|109773.8|109748.8|109776.5|109751.5|109769.7|109744.7|48
1732050210000|2024-11-19 21:03:30|109772.1|109747.1|109771.5|109746.5|109775.7|109750.7|109770.1|109745.1|41
1732050220000|2024-11-19 21:03:40|109770.1|109745.1|109770.8|109745.8|109773.6|109748.6|109769.7|109744.7|34
1732050230000|2024-11-19 21:03:50|109772|109747|109772.5|109747.5|109774.6|109749.6|109770.4|109745.4|23
1732050240000|2024-11-19 21:04:00|109773.6|109748.6|109771.3|109746.3|109774.7|109749.7|109770.2|109745.2|29
1732050250000|2024-11-19 21:04:10|109771.9|109746.9|109766.1|109741.1|109772.2|109747.2|109766.1|109741.1|11
1732050260000|2024-11-19 21:04:20|109765.6|109740.6|109769.3|109744.3|109771.8|109746.8|109765.1|109740.1|42
1732050270000|2024-11-19 21:04:30|109768|109743|109767.9|109742.9|109769.6|109744.6|109766.8|109741.8|15
1732050280000|2024-11-19 21:04:40|109769.4|109744.4|109770.8|109745.8|109771.3|109746.3|109767|109742|26
1732050290000|2024-11-19 21:04:50|109769.9|109744.9|109769.8|109744.8|109770.8|109745.8|109764.6|109739.6|19
1732050300000|2024-11-19 21:05:00|109771.7|109746.7|109768.7|109743.7|109771.9|109746.9|109767.2|109742.2|21
1732050310000|2024-11-19 21:05:10|109767.6|109742.6|109766.8|109741.8|109769.8|109744.8|109765.2|109740.2|50
1732050320000|2024-11-19 21:05:20|109766.9|109741.9|109763.5|109738.5|109767.4|109742.4|109763|109738|35
1732050330000|2024-11-19 21:05:30|109763.4|109738.4|109763.1|109738.1|109766.4|109741.4|109762.1|109737.1|24
1732050340000|2024-11-19 21:05:40|109764.5|109739.5|109765.9|109740.9|109766|109741|109764.5|109739.5|4
1732050350000|2024-11-19 21:05:50|109766.8|109741.8|109768.6|109743.6|109770|109745|109766.2|109741.2|12
1732050360000|2024-11-19 21:06:00|109769.1|109744.1|109776.8|109751.8|109779.4|109754.4|109768.9|109743.9|31
1732050370000|2024-11-19 21:06:10|109779|109754|109783.4|109758.4|109785.7|109760.7|109776.8|109751.8|20
1732050380000|2024-11-19 21:06:20|109783.6|109758.6|109783.2|109758.2|109783.7|109758.7|109779.4|109754.4|10
1732050390000|2024-11-19 21:06:30|109780.2|109755.2|109782.1|109757.1|109782.7|109757.7|109778.9|109753.9|7
1732050400000|2024-11-19 21:06:40|109782.2|109757.2|109782.1|109757.1|109784.7|109759.7|109779.8|109754.8|16
1732050410000|2024-11-19 21:06:50|109781.9|109756.9|109777.3|109752.3|109781.9|109756.9|109774.5|109749.5|8
1732050420000|2024-11-19 21:07:00|109774.6|109749.6|109775.4|109750.4|109778.7|109753.7|109774.6|109749.6|11
1732050430000|2024-11-19 21:07:10|109774.3|109749.3|109770.3|109745.3|109776.8|109751.8|109769|109744|31
1732050440000|2024-11-19 21:07:20|109770.1|109745.1|109771.7|109746.7|109771.7|109746.7|109770.1|109745.1|2
1732050450000|2024-11-19 21:07:30|109771|109746|109770.6|109745.6|109772.4|109747.4|109770.6|109745.6|6
1732050460000|2024-11-19 21:07:40|109770.2|109745.2|109774.6|109724.6|109774.6|109745.2|109760.5|109722.6|10
1732050470000|2024-11-19 21:07:50|109774.9|109724.9|109775.5|109725.5|109776.6|109726.6|109773.5|109723.5|10
1732050480000|2024-11-19 21:08:00|109772.5|109722.5|109763.8|109713.8|109772.5|109722.5|109760.1|109710.1|34
1732050490000|2024-11-19 21:08:10|109763.2|109713.2|109763.3|109713.3|109766.1|109716.1|109759|109709|64
1732050500000|2024-11-19 21:08:20|109759.6|109709.6|109762.6|109712.6|109762.8|109712.8|109759.3|109709.3|12
1732050510000|2024-11-19 21:08:30|109762.8|109712.8|109760.8|109710.8|109762.8|109712.8|109759.5|109709.5|8
1732050520000|2024-11-19 21:08:40|109761.5|109711.5|109765.5|109715.5|109767.2|109717.2|109761.5|109711.5|11
1732050530000|2024-11-19 21:08:50|109765.6|109715.6|109765.6|109715.6|109767.2|109717.2|109765.5|109715.5|9
1732050540000|2024-11-19 21:09:00|109765.8|109715.8|109762.2|109712.2|109765.9|109715.9|109760.6|109710.6|18
1732050550000|2024-11-19 21:09:10|109764|109714|109760.4|109710.4|109764|109714|109758.6|109708.6|21
1732050560000|2024-11-19 21:09:20|109762.2|109712.2|109760.5|109710.5|109762.4|109712.4|109758.1|109708.1|21
1732050570000|2024-11-19 21:09:30|109760.4|109710.4|109761.9|109711.9|109761.9|109711.9|109758.3|109708.3|13
1732050580000|2024-11-19 21:09:40|109760.4|109710.4|109761.8|109711.8|109763|109713|109758.2|109708.2|15
1732050590000|2024-11-19 21:09:50|109760.3|109710.3|109768.2|109718.2|109772|109722|109760.3|109710.3|16
1732050600000|2024-11-19 21:10:00|109768|109718|109760.5|109735.5|109768.1|109735.9|109754.9|109718|17
1732050610000|2024-11-19 21:10:10|109760.7|109735.7|109767.9|109742.9|109769.2|109744.2|109760.6|109735.6|16
1732050620000|2024-11-19 21:10:20|109768.4|109743.4|109775.2|109750.2|109775.7|109750.7|109768.1|109743.1|17
1732050630000|2024-11-19 21:10:30|109772|109747|109772.6|109747.6|109775.9|109750.9|109771.4|109746.4|16
1732050640000|2024-11-19 21:10:40|109772.2|109747.2|109770.9|109745.9|109773.5|109748.5|109768|109743|17
1732050650000|2024-11-19 21:10:50|109770.5|109745.5|109770.7|109745.7|109770.7|109745.7|109769.5|109744.5|8
1732050660000|2024-11-19 21:11:00|109770|109745|109764.9|109739.9|109772.4|109747.4|109764.9|109739.9|9
1732050670000|2024-11-19 21:11:10|109763.3|109738.3|109765.6|109740.6|109765.9|109740.9|109763.3|109738.3|10
1732050680000|2024-11-19 21:11:20|109762.6|109737.6|109764.1|109739.1|109764.3|109739.3|109762.6|109737.6|5
1732050690000|2024-11-19 21:11:30|109764.4|109739.4|109765.4|109740.4|109765.4|109740.4|109764.2|109739.2|6
1732050700000|2024-11-19 21:11:40|109765.1|109740.1|109765.7|109740.7|109766|109741|109764.7|109739.7|8
1732050710000|2024-11-19 21:11:50|109764.5|109739.5|109765.2|109740.2|109767.2|109742.2|109762.7|109737.7|15
1732050720000|2024-11-19 21:12:00|109764.9|109739.9|109761.7|109736.7|109765.1|109740.1|109761.3|109736.3|9
1732050730000|2024-11-19 21:12:10|109763.8|109738.8|109765.3|109740.3|109765.3|109740.3|109763.6|109738.6|7
1732050740000|2024-11-19 21:12:20|109764.9|109739.9|109768.5|109743.5|109768.5|109743.5|109764.9|109739.9|4
1732050750000|2024-11-19 21:12:30|109768.3|109743.3|109769|109744|109769|109744|109768.3|109743.3|4
1732050760000|2024-11-19 21:12:40|109768.7|109743.7|109767.2|109742.2|109769.5|109744.5|109767.2|109742.2|4
1732050770000|2024-11-19 21:12:50|109767.4|109742.4|109768.8|109743.8|109768.9|109743.9|109766.6|109741.6|11
1732050780000|2024-11-19 21:13:00|109768.7|109743.7|109765.7|109740.7|109768.8|109743.8|109764.9|109739.9|8
1732050790000|2024-11-19 21:13:10|109765.4|109740.4|109766|109741|109766|109741|109765.4|109740.4|3
1732050800000|2024-11-19 21:13:20|109766.7|109741.7|109766.6|109741.6|109766.7|109741.7|109766.5|109741.5|3
1732050810000|2024-11-19 21:13:30|109767.1|109742.1|109768.6|109743.6|109768.6|109743.6|109767.1|109742.1|3
1732050820000|2024-11-19 21:13:40|109768.2|109743.2|109768.2|109743.2|109768.2|109743.2|109768.2|109743.2|1
1732050830000|2024-11-19 21:13:50|109768.4|109743.4|109768.1|109743.1|109768.4|109743.4|109768.1|109743.1|3
1732050850000|2024-11-19 21:14:10|109768|109743|109772.1|109722.1|109773.3|109743.4|109762.5|109722|10
1732050860000|2024-11-19 21:14:20|109771.7|109721.7|109771.1|109721.1|109772.5|109722.5|109770.4|109720.4|12
1732050870000|2024-11-19 21:14:30|109772.9|109722.9|109772.3|109722.3|109774.5|109724.5|109771.3|109721.3|16
1732050880000|2024-11-19 21:14:40|109772.9|109722.9|109775.2|109725.2|109775.3|109725.3|109772.9|109722.9|9
1732050890000|2024-11-19 21:14:50|109775.3|109725.3|109775.2|109725.2|109775.3|109725.3|109775|109725|4
1732050900000|2024-11-19 21:15:00|109776.4|109726.4|109776.7|109726.7|109776.8|109726.8|109776.4|109726.4|6
1732050910000|2024-11-19 21:15:10|109776.6|109726.6|109770.4|109720.4|109776.7|109740.4|109765.3|109720|10
1732050920000|2024-11-19 21:15:20|109770|109720|109770.1|109720.1|109770.1|109720.1|109770|109720|2
1732050930000|2024-11-19 21:15:30|109770.2|109720.2|109770.1|109720.1|109770.3|109720.3|109770.1|109720.1|4
1732050940000|2024-11-19 21:15:40|109770.8|109720.8|109770.8|109720.8|109770.8|109720.8|109770.8|109720.8|1
1732050950000|2024-11-19 21:15:50|109772.3|109722.3|109776.6|109726.6|109776.7|109726.7|109772.3|109722.3|9
1732050960000|2024-11-19 21:16:00|109776.4|109726.4|109776.5|109726.5|109776.5|109726.5|109776.4|109726.4|2
1732050970000|2024-11-19 21:16:10|109776.1|109726.1|109776.1|109726.1|109776.2|109726.2|109776.1|109726.1|3
1732050980000|2024-11-19 21:16:20|109775.7|109725.7|109766.8|109741.8|109775.7|109741.8|109764.4|109725.7|6
1732050990000|2024-11-19 21:16:30|109767|109742|109766.8|109741.8|109768|109743|109766.1|109741.1|6
1732051000000|2024-11-19 21:16:40|109767.8|109742.8|109776.2|109751.2|109776.2|109751.2|109767.8|109742.8|6
1732051010000|2024-11-19 21:16:50|109777.4|109752.4|109784.4|109759.4|109784.4|109759.4|109776.2|109751.2|15
1732051020000|2024-11-19 21:17:00|109787.4|109762.4|109812.4|109762.4|109813.9|109763.9|109784.3|109747.2|35
1732051030000|2024-11-19 21:17:10|109812.7|109762.7|109812.3|109762.3|109815.1|109765.1|109808.4|109758.4|38
1732051040000|2024-11-19 21:17:20|109814.4|109764.4|109812.7|109762.7|109815.8|109765.8|109810.6|109760.6|35
1732051050000|2024-11-19 21:17:30|109813.1|109763.1|109812.8|109762.8|109813.8|109763.8|109812.3|109762.3|11
1732051060000|2024-11-19 21:17:40|109813.8|109763.8|109812.6|109762.6|109813.8|109763.8|109812.4|109762.4|5
1732051070000|2024-11-19 21:17:50|109812.7|109762.7|109810.9|109760.9|109813.2|109763.2|109810.5|109760.5|16
1732051080000|2024-11-19 21:18:00|109811|109761|109810.7|109760.7|109813.4|109763.4|109808.9|109758.9|12
1732051090000|2024-11-19 21:18:10|109810.9|109760.9|109813.6|109763.6|109816.6|109766.6|109810.7|109760.7|22
1732051100000|2024-11-19 21:18:20|109814.8|109764.8|109814.1|109764.1|109817.2|109767.2|109812.1|109762.1|13
1732051110000|2024-11-19 21:18:30|109814.5|109764.5|109814.1|109764.1|109817.3|109767.3|109812.3|109762.3|14
1732051120000|2024-11-19 21:18:40|109813.9|109763.9|109813.7|109763.7|109816.8|109766.8|109812.4|109762.4|9
1732051130000|2024-11-19 21:18:50|109814|109764|109814.8|109764.8|109815.1|109765.1|109814|109764|6
1732051140000|2024-11-19 21:19:00|109816.6|109766.6|109815.4|109765.4|109816.6|109766.6|109814.2|109764.2|12
1732051150000|2024-11-19 21:19:10|109816.5|109766.5|109815.3|109765.3|109817.9|109767.9|109814.3|109764.3|13
1732051160000|2024-11-19 21:19:20|109815|109765|109810.9|109760.9|109815|109765|109808.3|109758.3|13
1732051170000|2024-11-19 21:19:30|109812.8|109762.8|109813.1|109763.1|109815.4|109765.4|109811|109761|11
1732051180000|2024-11-19 21:19:40|109813|109763|109812.9|109762.9|109813.2|109763.2|109812.9|109762.9|5
1732051190000|2024-11-19 21:19:50|109812.7|109762.7|109812.4|109762.4|109813.7|109763.7|109812.4|109762.4|5
1732051200000|2024-11-19 21:20:00|109810.1|109760.1|109800.4|109750.4|109812.1|109762.1|109797.7|109747.7|31
1732051210000|2024-11-19 21:20:10|109800.6|109750.6|109800.5|109750.5|109801.9|109751.9|109798|109748|14
1732051220000|2024-11-19 21:20:20|109800.7|109750.7|109800.3|109750.3|109801|109751|109799.4|109749.4|15
1732051230000|2024-11-19 21:20:30|109800.2|109750.2|109800.1|109750.1|109800.2|109750.2|109798.8|109748.8|5
1732051240000|2024-11-19 21:20:40|109798.9|109748.9|109797.4|109747.4|109800.8|109750.8|109793.7|109743.7|25
1732051250000|2024-11-19 21:20:50|109796.1|109746.1|109797.5|109747.5|109797.6|109747.6|109796.1|109746.1|7
1732051260000|2024-11-19 21:21:00|109795.1|109745.1|109799|109749|109804.4|109754.4|109792.3|109742.3|38
1732051270000|2024-11-19 21:21:10|109801.8|109751.8|109802.2|109752.2|109803.9|109764.6|109789.6|109747|25
1732051280000|2024-11-19 21:21:20|109800.1|109750.1|109801.1|109751.1|109802.6|109752.6|109796.2|109746.2|30
1732051290000|2024-11-19 21:21:30|109800.1|109750.1|109800.3|109750.3|109801.6|109751.6|109798.3|109748.3|23
1732051300000|2024-11-19 21:21:40|109797.5|109747.5|109798.5|109748.5|109799.6|109749.6|109797.5|109747.5|10
1732051310000|2024-11-19 21:21:50|109799.2|109749.2|109797.6|109747.6|109799.2|109749.2|109796.7|109746.7|5
1732051320000|2024-11-19 21:22:00|109796.9|109746.9|109797.3|109747.3|109797.3|109747.3|109796.9|109746.9|2
1732051330000|2024-11-19 21:22:10|109797.8|109747.8|109782.3|109757.3|109797.8|109757.3|109782.3|109747.6|3
1732051340000|2024-11-19 21:22:20|109782.8|109757.8|109785.2|109760.2|109786.6|109761.6|109782.8|109757.8|7
1732051350000|2024-11-19 21:22:30|109789.4|109764.4|109788.6|109763.6|109789.4|109764.4|109787.6|109762.6|8
1732051360000|2024-11-19 21:22:40|109788.9|109763.9|109787.8|109762.8|109788.9|109763.9|109787.8|109762.8|5
1732051380000|2024-11-19 21:23:00|109785.5|109760.5|109808.2|109758.2|109811.1|109761.1|109784.6|109745.4|15
1732051390000|2024-11-19 21:23:10|109809|109759|109804.7|109754.7|109810|109760|109804.7|109754.7|11
1732051400000|2024-11-19 21:23:20|109804.9|109754.9|109804.1|109754.1|109804.9|109754.9|109804.1|109754.1|2
1732051410000|2024-11-19 21:23:30|109803.4|109753.4|109800.6|109750.6|109803.4|109753.4|109800.6|109750.6|2
1732051420000|2024-11-19 21:23:40|109800.7|109750.7|109804.5|109754.5|109804.7|109754.7|109800.2|109750.2|21
1732051430000|2024-11-19 21:23:50|109802.7|109752.7|109801.4|109751.4|109804.7|109754.7|109799.4|109749.4|12
1732051440000|2024-11-19 21:24:00|109801.6|109751.6|109801.4|109751.4|109801.6|109751.6|109801.4|109751.4|2
1732051450000|2024-11-19 21:24:10|109801.7|109751.7|109801|109751|109801.7|109751.7|109801|109751|2
1732051460000|2024-11-19 21:24:20|109800.9|109750.9|109789.3|109764.3|109800.9|109764.8|109788.8|109750.8|5
1732051470000|2024-11-19 21:24:30|109789.4|109764.4|109790.5|109765.5|109790.5|109765.5|109789.3|109764.3|3
1732051480000|2024-11-19 21:24:40|109791|109766|109803.6|109753.6|109804.7|109766|109790.4|109753.6|5
1732051490000|2024-11-19 21:24:50|109803.5|109753.5|109803.8|109753.8|109804|109754|109803.3|109753.3|6
1732051500000|2024-11-19 21:25:00|109804.1|109754.1|109790|109765|109807.3|109767.6|109789.5|109754.1|10
1732051510000|2024-11-19 21:25:10|109789.2|109764.2|109788.4|109763.4|109789.2|109764.2|109788.4|109763.4|5
1732051520000|2024-11-19 21:25:20|109788.3|109763.3|109788.4|109763.4|109788.4|109763.4|109788.3|109763.3|2
1732051530000|2024-11-19 21:25:30|109787.4|109762.4|109787.8|109762.8|109787.9|109762.9|109787.4|109762.4|4
1732051540000|2024-11-19 21:25:40|109787.9|109762.9|109788|109763|109788|109763|109787.6|109762.6|3
1732051550000|2024-11-19 21:25:50|109789.5|109764.5|109792.7|109767.7|109792.9|109767.9|109789.5|109764.5|7
1732051560000|2024-11-19 21:26:00|109792.3|109767.3|109792.1|109767.1|109792.3|109767.3|109791.8|109766.8|3
1732051570000|2024-11-19 21:26:10|109792.2|109767.2|109792.1|109767.1|109792.2|109767.2|109792.1|109767.1|2
1732051580000|2024-11-19 21:26:20|109791.5|109766.5|109791.5|109766.5|109791.7|109766.7|109791.3|109766.3|5
1732051590000|2024-11-19 21:26:30|109791.1|109766.1|109797|109772|109797.3|109772.3|109791.1|109766.1|3
1732051600000|2024-11-19 21:26:40|109796.6|109771.6|109796.8|109771.8|109796.8|109771.8|109796.5|109771.5|3
1732051610000|2024-11-19 21:26:50|109797|109772|109797.3|109772.3|109797.3|109772.3|109797|109772|4
1732051620000|2024-11-19 21:27:00|109797.1|109772.1|109792.3|109767.3|109797.3|109772.3|109792.3|109767.3|10
1732051630000|2024-11-19 21:27:10|109793.2|109768.2|109794.7|109769.7|109796.1|109771.1|109793.2|109768.2|5
1732051640000|2024-11-19 21:27:20|109794.6|109769.6|109793|109768|109794.6|109769.6|109792.7|109767.7|4
1732051650000|2024-11-19 21:27:30|109792.7|109767.7|109792.9|109767.9|109793.5|109768.5|109792.7|109767.7|4
1732051660000|2024-11-19 21:27:40|109805.6|109755.6|109806|109756|109806|109756|109805.6|109755.6|5
1732051670000|2024-11-19 21:27:50|109792.8|109767.8|109794|109769|109794|109769|109792.8|109767.8|4
1732051680000|2024-11-19 21:28:00|109794.3|109769.3|109792.4|109767.4|109794.3|109769.3|109792.4|109767.4|4
1732051690000|2024-11-19 21:28:10|109787.7|109762.7|109802.4|109752.4|109802.4|109764.9|109787.7|109751.4|9
1732051700000|2024-11-19 21:28:20|109803.3|109753.3|109802.9|109752.9|109803.3|109753.3|109802.9|109752.9|3
1732051710000|2024-11-19 21:28:30|109801.9|109751.9|109801.9|109751.9|109801.9|109751.9|109801.6|109751.6|3
1732051720000|2024-11-19 21:28:40|109801.8|109751.8|109799.3|109749.3|109801.9|109751.9|109799.3|109749.3|5
1732051730000|2024-11-19 21:28:50|109798.7|109748.7|109799.3|109749.3|109799.3|109749.3|109798.7|109748.7|2
1732051740000|2024-11-19 21:29:00|109799.6|109749.6|109799.1|109749.1|109799.6|109749.6|109799.1|109749.1|2
1732051750000|2024-11-19 21:29:10|109800.6|109750.6|109806.7|109756.7|109806.7|109756.7|109800.6|109750.6|10
1732051760000|2024-11-19 21:29:20|109806.8|109756.8|109807.4|109757.4|109808.1|109758.1|109806.8|109756.8|6
1732051770000|2024-11-19 21:29:30|109807.1|109757.1|109801.6|109751.6|109807.1|109757.1|109801.2|109751.2|4
1732051780000|2024-11-19 21:29:40|109801.2|109751.2|109801.5|109751.5|109801.7|109751.7|109800.7|109750.7|5
1732051790000|2024-11-19 21:29:50|109800.9|109750.9|109803.5|109753.5|109803.5|109753.5|109800.9|109750.9|7
1732051800000|2024-11-19 21:30:00|109803|109753|109803.4|109753.4|109803.9|109753.9|109798.2|109748.2|17
1732051810000|2024-11-19 21:30:10|109803.3|109753.3|109790.9|109740.9|109803.3|109753.3|109790.9|109740.9|24
1732051820000|2024-11-19 21:30:20|109791.1|109741.1|109795.2|109745.2|109795.2|109745.2|109789.6|109739.6|17
1732051830000|2024-11-19 21:30:30|109795|109745|109796.5|109746.5|109796.5|109746.5|109793.5|109743.5|6
1732051840000|2024-11-19 21:30:40|109794.8|109744.8|109801.6|109751.6|109802.1|109752.1|109794.8|109744.8|9
1732051850000|2024-11-19 21:30:50|109801.3|109751.3|109801.6|109751.6|109801.8|109751.8|109801.3|109751.3|3
1732051860000|2024-11-19 21:31:00|109801.2|109751.2|109801.6|109751.6|109801.6|109751.6|109799.9|109749.9|9
1732051870000|2024-11-19 21:31:10|109801.8|109751.8|109800.8|109750.8|109803.7|109753.7|109800|109750|12
1732051880000|2024-11-19 21:31:20|109798.8|109748.8|109795|109745|109798.8|109748.8|109794.9|109744.9|5
1732051890000|2024-11-19 21:31:30|109794.5|109744.5|109794.3|109744.3|109794.5|109744.5|109794.2|109744.2|3
1732051900000|2024-11-19 21:31:40|109794.4|109744.4|109794.2|109744.2|109794.4|109744.4|109794.2|109744.2|3
1732051910000|2024-11-19 21:31:50|109795|109745|109795.4|109745.4|109795.4|109745.4|109795|109745|3
1732051920000|2024-11-19 21:32:00|109793.4|109743.4|109791.9|109741.9|109793.4|109743.4|109791.9|109741.9|3
1732051930000|2024-11-19 21:32:10|109791.7|109741.7|109791.9|109741.9|109791.9|109741.9|109791.6|109741.6|3
1732051940000|2024-11-19 21:32:20|109792.4|109742.4|109792.2|109742.2|109793.5|109743.5|109792.2|109742.2|6
1732051950000|2024-11-19 21:32:30|109792.1|109742.1|109791.2|109741.2|109792.1|109742.1|109791.2|109741.2|4
1732051960000|2024-11-19 21:32:40|109791.4|109741.4|109791.8|109741.8|109791.8|109741.8|109791.4|109741.4|4
1732051970000|2024-11-19 21:32:50|109790.2|109740.2|109777.9|109727.9|109790.2|109740.2|109777.9|109727.9|6
1732051980000|2024-11-19 21:33:00|109778|109728|109777.9|109727.9|109778|109728|109777.9|109727.9|2
1732052000000|2024-11-19 21:33:20|109778.4|109728.4|109777.8|109727.8|109778.4|109728.4|109777.2|109727.2|4
1732052010000|2024-11-19 21:33:30|109777.6|109727.6|109778.4|109728.4|109781.3|109731.3|109777.6|109727.6|11
1732052020000|2024-11-19 21:33:40|109778.6|109728.6|109777.8|109727.8|109778.6|109728.6|109777.8|109727.8|4
1732052030000|2024-11-19 21:33:50|109778.9|109728.9|109779.8|109729.8|109779.8|109729.8|109778.9|109728.9|3
1732052040000|2024-11-19 21:34:00|109779.2|109729.2|109779.3|109729.3|109779.3|109729.3|109779.2|109729.2|2
1732052050000|2024-11-19 21:34:10|109780.7|109730.7|109787|109737|109787|109737|109780.6|109730.6|21
1732052060000|2024-11-19 21:34:20|109786.1|109736.1|109786.1|109736.1|109786.1|109736.1|109786.1|109736.1|1
1732052070000|2024-11-19 21:34:30|109786|109736|109785.8|109735.8|109786|109736|109785.8|109735.8|2
1732052080000|2024-11-19 21:34:40|109785.9|109735.9|109790.2|109740.2|109791.8|109741.8|109785.8|109735.8|21
1732052090000|2024-11-19 21:34:50|109791.7|109741.7|109790.1|109740.1|109791.7|109741.7|109790.1|109740.1|5
1732052100000|2024-11-19 21:35:00|109790.2|109740.2|109791.5|109741.5|109794.6|109744.6|109790.2|109740.2|10
1732052110000|2024-11-19 21:35:10|109791.2|109741.2|109798.5|109748.5|109798.6|109748.6|109789.3|109739.3|20
1732052120000|2024-11-19 21:35:20|109796.3|109746.3|109798.3|109748.3|109800.2|109750.2|109796.1|109746.1|26
1732052130000|2024-11-19 21:35:30|109800.5|109750.5|109800.5|109750.5|109800.5|109750.5|109798.3|109748.3|7
1732052140000|2024-11-19 21:35:40|109800.7|109750.7|109802.7|109752.7|109802.7|109752.7|109800.7|109750.7|9
1732052150000|2024-11-19 21:35:50|109802.2|109752.2|109801.7|109751.7|109802.7|109752.7|109798.6|109748.6|8
1732052160000|2024-11-19 21:36:00|109798.5|109748.5|109801.2|109751.2|109802.3|109752.3|109798.4|109748.4|23
1732052170000|2024-11-19 21:36:10|109800.8|109750.8|109798.9|109748.9|109801.1|109751.1|109798.8|109748.8|10
1732052180000|2024-11-19 21:36:20|109799|109749|109803|109753|109803|109753|109798.6|109748.6|9
1732052190000|2024-11-19 21:36:30|109804.4|109754.4|109807.1|109757.1|109807.6|109757.6|109804.4|109754.4|6
1732052200000|2024-11-19 21:36:40|109806.6|109756.6|109806.1|109756.1|109806.6|109756.6|109806.1|109756.1|4
1732052210000|2024-11-19 21:36:50|109806|109756|109806.1|109756.1|109806.1|109756.1|109805.9|109755.9|4
1732052220000|2024-11-19 21:37:00|109806.7|109756.7|109801.8|109751.8|109806.9|109756.9|109800|109750|7
1732052230000|2024-11-19 21:37:10|109799.6|109749.6|109800.4|109750.4|109801.8|109751.8|109798.8|109748.8|9
1732052240000|2024-11-19 21:37:20|109798.3|109748.3|109800.6|109750.6|109800.7|109750.7|109798.3|109748.3|9
1732052250000|2024-11-19 21:37:30|109803.1|109753.1|109803|109753|109803.1|109753.1|109801.6|109751.6|7
1732052260000|2024-11-19 21:37:40|109803.3|109753.3|109796.6|109746.6|109803.3|109753.3|109796.4|109746.4|11
1732052270000|2024-11-19 21:37:50|109800|109750|109796.7|109746.7|109800|109750|109796.5|109746.5|10
1732052280000|2024-11-19 21:38:00|109796.6|109746.6|109796|109746|109800.1|109750.1|109796|109746|8
1732052290000|2024-11-19 21:38:10|109798.3|109748.3|109798.3|109748.3|109798.4|109748.4|109796|109746|12
1732052300000|2024-11-19 21:38:20|109798.2|109748.2|109803|109753|109803|109753|109796|109746|14
1732052310000|2024-11-19 21:38:30|109802.8|109752.8|109803.2|109753.2|109804.3|109754.3|109800.3|109750.3|7
1732052320000|2024-11-19 21:38:40|109802.1|109752.1|109802|109752|109803.7|109753.7|109798.5|109748.5|13
1732052330000|2024-11-19 21:38:50|109800.2|109750.2|109801.8|109751.8|109802.5|109752.5|109798.5|109748.5|14
1732052340000|2024-11-19 21:39:00|109801.7|109751.7|109798.5|109748.5|109802|109752|109798.5|109748.5|13
1732052350000|2024-11-19 21:39:10|109798.3|109748.3|109801.8|109751.8|109802.3|109752.3|109798.3|109748.3|13
1732052360000|2024-11-19 21:39:20|109802.3|109752.3|109802.6|109752.6|109802.6|109752.6|109802.3|109752.3|2
1732052370000|2024-11-19 21:39:30|109804.4|109754.4|109802.2|109752.2|109804.6|109754.6|109802.2|109752.2|8
1732052380000|2024-11-19 21:39:40|109801.5|109751.5|109798.1|109748.1|109802.1|109752.1|109797.9|109747.9|16
1732052390000|2024-11-19 21:39:50|109800.3|109750.3|109793.8|109743.8|109800.3|109750.3|109793.2|109743.2|22
1732052400000|2024-11-19 21:40:00|109793.7|109743.7|109802.5|109752.5|109802.6|109752.6|109793.7|109743.7|16
1732052410000|2024-11-19 21:40:10|109803|109753|109801.6|109751.6|109803|109753|109801.6|109751.6|4
1732052420000|2024-11-19 21:40:20|109801.5|109751.5|109802.2|109752.2|109802.2|109752.2|109801.5|109751.5|5
1732052430000|2024-11-19 21:40:30|109803|109753|109802.1|109752.1|109803.5|109753.5|109801.4|109751.4|6
1732052440000|2024-11-19 21:40:40|109800.1|109750.1|109799.9|109749.9|109800.1|109750.1|109799.7|109749.7|4
1732052450000|2024-11-19 21:40:50|109799.7|109749.7|109795.2|109745.2|109800|109750|109795.2|109745.2|10
1732052460000|2024-11-19 21:41:00|109795|109745|109798.1|109748.1|109799.6|109749.6|109795|109745|9
1732052470000|2024-11-19 21:41:10|109798|109748|109800.1|109750.1|109800.1|109750.1|109795.8|109745.8|13
1732052480000|2024-11-19 21:41:20|109798.5|109748.5|109797.8|109747.8|109798.7|109748.7|109794.3|109744.3|12
1732052490000|2024-11-19 21:41:30|109797.6|109747.6|109794.7|109744.7|109803.2|109753.2|109794.4|109744.4|16
1732052500000|2024-11-19 21:41:40|109794.8|109744.8|109797.5|109747.5|109803.2|109753.2|109794.7|109744.7|15
1732052510000|2024-11-19 21:41:50|109798.3|109748.3|109798.8|109748.8|109799|109749|109794.9|109744.9|12
1732052520000|2024-11-19 21:42:00|109797.2|109747.2|109802.9|109752.9|109803.4|109753.4|109792.5|109742.5|23
1732052530000|2024-11-19 21:42:10|109801|109751|109796.4|109746.4|109801.6|109751.6|109794.6|109744.6|16
1732052540000|2024-11-19 21:42:20|109795.8|109745.8|109798.7|109748.7|109798.7|109748.7|109795.8|109745.8|12
1732052550000|2024-11-19 21:42:30|109799.2|109749.2|109804.9|109754.9|109804.9|109754.9|109798.6|109748.6|13
1732052560000|2024-11-19 21:42:40|109802.2|109752.2|109808.6|109758.6|109813.2|109763.2|109802.2|109752.2|17
1732052570000|2024-11-19 21:42:50|109810.1|109760.1|109806.4|109756.4|109811|109761|109804.5|109754.5|18
1732052580000|2024-11-19 21:43:00|109805.8|109755.8|109811.2|109761.2|109821|109771|109805.8|109755.8|21
1732052590000|2024-11-19 21:43:10|109808.6|109758.6|109809.6|109759.6|109814.3|109764.3|109805.9|109755.9|25
1732052600000|2024-11-19 21:43:20|109807.4|109757.4|109806|109756|109810.9|109760.9|109804.4|109754.4|20
1732052610000|2024-11-19 21:43:30|109804.4|109754.4|109805.9|109755.9|109806.9|109756.9|109804.4|109754.4|10
1732052620000|2024-11-19 21:43:40|109804.7|109754.7|109805.6|109755.6|109810.9|109760.9|109804.3|109754.3|8
1732052630000|2024-11-19 21:43:50|109807.2|109757.2|109807.2|109757.2|109807.2|109757.2|109805.2|109755.2|5
1732052640000|2024-11-19 21:44:00|109807.3|109757.3|109807.4|109757.4|109807.4|109757.4|109807.2|109757.2|4
1732052650000|2024-11-19 21:44:10|109807.3|109757.3|109804.3|109754.3|109807.3|109757.3|109802.9|109752.9|10
1732052660000|2024-11-19 21:44:20|109806.6|109756.6|109807.6|109757.6|109807.6|109757.6|109806.3|109756.3|4
1732052670000|2024-11-19 21:44:30|109807.5|109757.5|109808.2|109758.2|109808.2|109758.2|109807.4|109757.4|5
1732052680000|2024-11-19 21:44:40|109808.3|109758.3|109807.5|109757.5|109808.3|109758.3|109807.5|109757.5|6
1732052690000|2024-11-19 21:44:50|109809.3|109759.3|109812.4|109762.4|109814|109764|109809.3|109759.3|6
1732052700000|2024-11-19 21:45:00|109812.3|109762.3|109816.1|109766.1|109816.4|109766.4|109812|109762|6
1732052710000|2024-11-19 21:45:10|109817.1|109767.1|109816.8|109766.8|109817.1|109767.1|109816.8|109766.8|4
1732052720000|2024-11-19 21:45:20|109817.7|109767.7|109820.4|109770.4|109820.4|109770.4|109817.7|109767.7|7
1732052730000|2024-11-19 21:45:30|109820|109770|109820.1|109770.1|109820.1|109770.1|109820|109770|2
1732052740000|2024-11-19 21:45:40|109822.5|109772.5|109818.8|109768.8|109822.5|109772.5|109818.8|109768.8|4
1732052750000|2024-11-19 21:45:50|109819.8|109769.8|109819.8|109769.8|109819.8|109769.8|109819.8|109769.8|1
1732052760000|2024-11-19 21:46:00|109819.6|109769.6|109820|109770|109821.4|109771.4|109819.6|109769.6|7
1732052770000|2024-11-19 21:46:10|109823.6|109773.6|109820.5|109770.5|109823.6|109773.6|109820.5|109770.5|2
1732052780000|2024-11-19 21:46:20|109817.1|109767.1|109806.1|109756.1|109817.1|109767.1|109799.7|109749.7|9
1732052790000|2024-11-19 21:46:30|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|1
1732052800000|2024-11-19 21:46:40|109808.8|109758.8|109808.8|109758.8|109808.8|109758.8|109808.8|109758.8|1
1732052810000|2024-11-19 21:46:50|109809|109759|109809|109759|109809|109759|109809|109759|1
1732052830000|2024-11-19 21:47:10|109810|109760|109810|109760|109810|109760|109810|109760|1
1732052840000|2024-11-19 21:47:20|109813.3|109763.3|109812.3|109762.3|109813.3|109763.3|109812.3|109762.3|2
1732052860000|2024-11-19 21:47:40|109795.1|109745.1|109812.5|109762.5|109812.5|109762.5|109795.1|109745.1|3
1732052880000|2024-11-19 21:48:00|109887.3|109687.3|109795|109745|109887.3|109762.5|109795|109687.3|5
1732052890000|2024-11-19 21:48:10|109795.2|109745.2|109816.8|109766.8|109816.8|109766.8|109795.2|109745.2|4
1732052900000|2024-11-19 21:48:20|109817.8|109767.8|109802.5|109752.5|109817.8|109767.8|109802.5|109752.5|7
1732052910000|2024-11-19 21:48:30|109802.6|109752.6|109806|109756|109806.8|109756.8|109802.6|109752.6|8
1732052920000|2024-11-19 21:48:40|109800.7|109750.7|109800.7|109750.7|109800.8|109750.8|109800.7|109750.7|3
1732052930000|2024-11-19 21:48:50|109800.6|109750.6|109818.7|109768.7|109818.7|109768.7|109800.6|109750.6|4
1732052940000|2024-11-19 21:49:00|109818.8|109768.8|109817.7|109767.7|109818.8|109768.8|109816.9|109766.9|6
1732052950000|2024-11-19 21:49:10|109818|109768|109818.1|109768.1|109818.1|109768.1|109818|109768|4
1732052960000|2024-11-19 21:49:20|109818|109768|109815.1|109765.1|109818|109768|109815.1|109765.1|3
1732052980000|2024-11-19 21:49:40|109815|109765|109815.2|109765.2|109815.2|109765.2|109815|109765|2
1732052990000|2024-11-19 21:49:50|109814.9|109764.9|109820.8|109770.8|109821|109771|109814.6|109764.6|10
1732053000000|2024-11-19 21:50:00|109818.7|109768.7|109816|109766|109818.7|109768.7|109815.2|109765.2|3
1732053010000|2024-11-19 21:50:10|109815.9|109765.9|109815.9|109765.9|109815.9|109765.9|109815.9|109765.9|1
1732053020000|2024-11-19 21:50:20|109816|109766|109816|109766|109816|109766|109816|109766|1
1732053030000|2024-11-19 21:50:30|109814.8|109764.8|109814.6|109764.6|109815.4|109765.4|109814.6|109764.6|5
1732053040000|2024-11-19 21:50:40|109813.8|109763.8|109814.8|109764.8|109814.8|109764.8|109813.8|109763.8|2
1732053050000|2024-11-19 21:50:50|109814.5|109764.5|109813.9|109763.9|109814.6|109764.6|109813.9|109763.9|4
1732053060000|2024-11-19 21:51:00|109853.6|109721.9|109853.5|109722.5|109853.6|109722.6|109853.4|109721.9|5
1732053070000|2024-11-19 21:51:10|109853.8|109722.2|109853.7|109722.3|109853.8|109722.3|109853.7|109722.2|4
1732053080000|2024-11-19 21:51:20|109853.8|109722.4|109876.3|109701.2|109876.5|109722.4|109853.6|109701|6
1732053090000|2024-11-19 21:51:30|109877.3|109700.2|109876.4|109702|109877.3|109702|109876.1|109700.2|6
1732053100000|2024-11-19 21:51:40|109877.1|109701.4|109876.9|109701.5|109877.1|109701.5|109876.9|109701.4|4
1732053110000|2024-11-19 21:51:50|109854.2|109722.9|109854.1|109722.7|109854.2|109722.9|109853.9|109722.7|4
1732053120000|2024-11-19 21:52:00|109854|109722.8|109854.1|109722.7|109854.1|109722.8|109854|109722.7|4
1732053130000|2024-11-19 21:52:10|109854.9|109722.2|109854.5|109721.9|109855.2|109722.2|109854.5|109721.2|6
1732053140000|2024-11-19 21:52:20|109878|109698.5|109812|109762|109879.7|109764.5|109812|109696.9|5
1732053150000|2024-11-19 21:52:30|109811.6|109761.6|109814.7|109764.7|109815|109765|109811.6|109761.6|6
1732053160000|2024-11-19 21:52:40|109813.8|109763.8|109813.9|109763.9|109814|109764|109813.8|109763.8|3
1732053170000|2024-11-19 21:52:50|109814.1|109764.1|109813.9|109763.9|109814.1|109764.1|109813.9|109763.9|2
1732053180000|2024-11-19 21:53:00|109814|109764|109814|109764|109814.2|109764.2|109814|109764|3
1732053190000|2024-11-19 21:53:10|109867.1|109688.6|109885.6|109688.4|109885.6|109688.6|109867.1|109688.4|4
1732053200000|2024-11-19 21:53:20|109887.2|109688.5|109859.7|109720.8|109887.2|109720.8|109859.7|109688.5|5
1732053210000|2024-11-19 21:53:30|109859.4|109721.4|109859.4|109721.1|109859.4|109721.4|109858.8|109721.1|5
1732053220000|2024-11-19 21:53:40|109859.5|109721|109859|109720.9|109859.5|109721.1|109859|109720.9|5
1732053230000|2024-11-19 21:53:50|109858.5|109721.4|109883.6|109690.3|109883.6|109721.4|109858.5|109690.3|3
1732053240000|2024-11-19 21:54:00|109883.1|109690.9|109883.1|109690.9|109883.1|109690.9|109883.1|109690.9|2
1732053250000|2024-11-19 21:54:10|109883.6|109690.4|109821.1|109771.1|109883.6|109771.2|109804.1|109690.4|11
1732053270000|2024-11-19 21:54:30|109821.2|109771.2|109821.1|109771.1|109821.2|109771.2|109821|109771|4
1732053280000|2024-11-19 21:54:40|109820.8|109770.8|109904.5|109704.5|109904.5|109771.2|109820.8|109704.3|7
1732053290000|2024-11-19 21:54:50|109904.2|109704.2|109816.3|109766.3|109904.2|109766.5|109815.6|109704.2|6
1732053300000|2024-11-19 21:55:00|109823|109773|109829.1|109779.1|109830.1|109780.1|109823|109773|5
1732053310000|2024-11-19 21:55:10|109829.4|109779.4|109825.3|109775.3|109829.4|109779.4|109825.3|109775.3|6
1732053320000|2024-11-19 21:55:20|109828.6|109778.6|109826.2|109776.2|109828.6|109778.6|109826.2|109776.2|3
1732053330000|2024-11-19 21:55:30|109826.4|109776.4|109826.4|109776.4|109826.4|109776.4|109826.4|109776.4|1
1732053340000|2024-11-19 21:55:40|109824.9|109774.9|109811.3|109761.3|109825.5|109775.5|109811.3|109761.3|5
1732053350000|2024-11-19 21:55:50|109811.4|109761.4|109825.8|109775.8|109826.5|109776.5|109811.4|109761.4|6
1732053360000|2024-11-19 21:56:00|109824.7|109774.7|109824.7|109774.7|109824.7|109774.7|109814.8|109764.8|5
1732053370000|2024-11-19 21:56:10|109824.8|109774.8|109824.6|109774.6|109824.8|109774.8|109824.5|109774.5|4
1732053380000|2024-11-19 21:56:20|109824.8|109774.8|109824.7|109774.7|109824.8|109774.8|109824.5|109774.5|3
1732053390000|2024-11-19 21:56:30|109824.9|109774.9|109825.8|109775.8|109825.8|109775.8|109824.7|109774.7|5
1732053400000|2024-11-19 21:56:40|109826.1|109776.1|109826.1|109776.1|109826.1|109776.1|109826.1|109776.1|1
1732053410000|2024-11-19 21:56:50|109824.8|109774.8|109871.8|109724.7|109872|109774.8|109824.8|109724.6|4
1732053420000|2024-11-19 21:57:00|109872.1|109724.4|109900.2|109709.1|109900.2|109724.4|109872.1|109709.1|6
1732053430000|2024-11-19 21:57:10|109900.5|109708.9|109865.6|109738|109900.5|109776.9|109826.9|109708.9|5
1732053440000|2024-11-19 21:57:20|109866.1|109737.9|109866.1|109737.9|109866.1|109737.9|109866.1|109737.9|2
1732053450000|2024-11-19 21:57:30|109865.8|109738.3|109825.6|109775.6|109865.8|109775.7|109825.6|109738.3|4
1732053460000|2024-11-19 21:57:40|109825.8|109775.8|109825.7|109775.7|109825.8|109775.8|109825.6|109775.6|4
1732053470000|2024-11-19 21:57:50|109902|109702|109826|109776|109902|109776|109825.2|109701.4|7
1732053480000|2024-11-19 21:58:00|109866.7|109737.5|109866.8|109737.4|109866.8|109737.5|109866.7|109737.4|3
1732053490000|2024-11-19 21:58:10|109866.4|109737.8|109866.4|109737.8|109866.4|109737.8|109866.4|109737.8|1
1732053500000|2024-11-19 21:58:20|109866.5|109737.7|109893|109718.2|109893|109785|109826.9|109718.2|5
1732053510000|2024-11-19 21:58:30|109923.2|109723.2|109899.7|109699.7|109923.2|109723.2|109899.5|109699.5|5
1732053520000|2024-11-19 21:58:40|109902.5|109702.5|109825|109775|109902.5|109792.9|109825|109702.3|9
1732053530000|2024-11-19 21:58:50|109840.9|109790.9|109826.5|109776.5|109841|109791|109825|109775|6
1732053540000|2024-11-19 21:59:00|109821.2|109771.2|109869|109740.4|109869|109776.7|109821.2|109740.4|5
1732053550000|2024-11-19 21:59:10|109868.7|109740.3|109868.7|109740.3|109868.7|109740.3|109868.7|109740.3|2
1732053560000|2024-11-19 21:59:20|109825.7|109740.7|109830|109780|109869|109780|109825.6|109740.6|5
1732053570000|2024-11-19 21:59:30|109879.9|109728.4|109881.3|109728.9|109881.3|109729.1|109879.8|109727.1|6
1732053580000|2024-11-19 21:59:40|109881.4|109728.8|109881.4|109728.8|109881.4|109728.8|109881.4|109728.8|2
1732053590000|2024-11-19 21:59:50|109881.8|109729.3|109909|109709|109918.3|109729.3|109881.8|109709|9
1732053600000|2024-11-19 22:00:00|109907.2|109707.2|109907.2|109707.2|109907.2|109707.2|109907.2|109707.2|1
1732053650000|2024-11-19 22:00:50|109912.8|109712.8|109912.8|109712.8|109917.1|109717.1|109912.8|109712.8|15
1732053660000|2024-11-19 22:01:00|109917.1|109717.1|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|22
1732053670000|2024-11-19 22:01:10|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|16
1732053680000|2024-11-19 22:01:20|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|28
1732053690000|2024-11-19 22:01:30|109920.7|109720.7|109920.7|109720.7|109920.7|109720.7|109912.8|109712.8|20
1732053700000|2024-11-19 22:01:40|109912.8|109712.8|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|18
1732053710000|2024-11-19 22:01:50|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|15
1732053720000|2024-11-19 22:02:00|109920.7|109720.7|109918.3|109718.3|109934|109734|109912.8|109712.8|24
1732053730000|2024-11-19 22:02:10|109934|109734|109934|109734|109934|109734|109913.9|109713.9|16
1732053740000|2024-11-19 22:02:20|109918.3|109718.3|109934|109734|109934|109734|109918.3|109718.3|26
1732053750000|2024-11-19 22:02:30|109918.3|109718.3|109918.3|109718.3|109934|109734|109913.9|109713.9|18
1732053760000|2024-11-19 22:02:40|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732053770000|2024-11-19 22:02:50|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732053780000|2024-11-19 22:03:00|109934|109734|109918.3|109718.3|109934|109734|109913.9|109713.9|20
1732053790000|2024-11-19 22:03:10|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|24
1732053800000|2024-11-19 22:03:20|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|25
1732053810000|2024-11-19 22:03:30|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732053820000|2024-11-19 22:03:40|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|18
1732053830000|2024-11-19 22:03:50|109934|109734|109934|109734|109934|109734|109918.3|109718.3|19
1732053840000|2024-11-19 22:04:00|109918.3|109718.3|109918.3|109718.3|109934|109734|109918.3|109718.3|17
1732053850000|2024-11-19 22:04:10|109934|109734|109911|109711|109934|109734|109911|109711|21
1732053860000|2024-11-19 22:04:20|109934|109734|109911|109711|109934|109734|109911|109711|14
1732053870000|2024-11-19 22:04:30|109934|109734|109911|109711|109934|109734|109911|109711|20
1732053880000|2024-11-19 22:04:40|109934|109734|109941.1|109741.1|109941.1|109741.1|109934|109734|2
1732054240000|2024-11-19 22:10:40|110098.4|109898.4|110098.5|109898.5|110098.5|109898.5|110095.4|109895.4|5
1732054250000|2024-11-19 22:10:50|110099.3|109899.3|110099.4|109899.4|110100|109900|110099.3|109899.3|4
1732054260000|2024-11-19 22:11:00|110093.6|109893.6|110091.7|109891.7|110094.7|109894.7|110091.7|109891.7|4
1732054270000|2024-11-19 22:11:10|110098.4|109898.4|110092.5|109892.5|110098.4|109898.4|110092.5|109892.5|7
1732054280000|2024-11-19 22:11:20|110101|109901|110102.5|109902.5|110102.5|109902.5|110100.9|109900.9|3
1732054290000|2024-11-19 22:11:30|110098.1|109898.1|110110.3|109910.3|110112.2|109912.2|110098.1|109898.1|4
1732054300000|2024-11-19 22:11:40|110119.3|109919.3|110111|109911|110119.3|109919.3|110110.7|109910.7|7
1732054310000|2024-11-19 22:11:50|110110.9|109910.9|110111|109911|110111|109911|110109.8|109909.8|4
1732054320000|2024-11-19 22:12:00|110113.5|109913.5|110113|109913|110113.5|109913.5|110112.9|109912.9|6
1732054330000|2024-11-19 22:12:10|110107|109907|110115.1|109915.1|110115.2|109915.2|110106.7|109906.7|8
1732054340000|2024-11-19 22:12:20|110112.2|109912.2|110109.7|109909.7|110120.7|109920.7|110109.7|109909.7|9
1732054350000|2024-11-19 22:12:30|110110.5|109910.5|110109.3|109909.3|110110.5|109910.5|110109.2|109909.2|8
1732054360000|2024-11-19 22:12:40|110110.3|109910.3|110121.8|109921.8|110121.8|109921.8|110109.1|109909.1|5
1732054370000|2024-11-19 22:12:50|110110.2|109910.2|110109|109909|110110.3|109910.3|110109|109909|9
1732054380000|2024-11-19 22:13:00|110107.6|109907.6|110110.3|109910.3|110110.3|109910.3|110106.6|109906.6|5
1732054890000|2024-11-19 22:21:30|110102.4|109902.4|110103.9|109903.9|110103.9|109903.9|110102.4|109902.4|2
1732054900000|2024-11-19 22:21:40|110116.3|109916.3|110120.4|109920.4|110120.4|109920.4|110116.3|109916.3|6
1732054910000|2024-11-19 22:21:50|110124.1|109924.1|110124.2|109924.2|110124.2|109924.2|110124.1|109924.1|2
1732054920000|2024-11-19 22:22:00|110122.1|109922.1|110122.3|109922.3|110122.3|109922.3|110118.7|109918.7|5
1732054930000|2024-11-19 22:22:10|110100.9|109900.9|110100.9|109900.9|110100.9|109900.9|110100.9|109900.9|1
1732054940000|2024-11-19 22:22:20|110101|109901|110124.1|109924.1|110124.1|109924.1|110100.7|109900.7|7
1732054950000|2024-11-19 22:22:30|110117.5|109917.5|110124.2|109924.2|110124.4|109924.4|110117.5|109917.5|6
1732054960000|2024-11-19 22:22:40|110124|109924|110111.4|109911.4|110128.8|109928.8|110111.4|109911.4|3
1732054970000|2024-11-19 22:22:50|110119.3|109919.3|110124|109924|110124|109924|110111.1|109911.1|3
1732055060000|2024-11-19 22:24:20|110125|109925|110125|109925|110125|109925|110125|109925|1
1732055110000|2024-11-19 22:25:10|110124.7|109924.7|110124.7|109924.7|110124.7|109924.7|110124.7|109924.7|1
1732055170000|2024-11-19 22:26:10|110129|109929|110129|109929|110129|109929|110129|109929|1
1732055220000|2024-11-19 22:27:00|110131.9|109931.9|110131.9|109931.9|110131.9|109931.9|110131.9|109931.9|1
1732055360000|2024-11-19 22:29:20|110083.3|109883.3|110083.3|109883.3|110083.3|109883.3|110083.3|109883.3|1
1732055380000|2024-11-19 22:29:40|110082.8|109882.8|110082.8|109882.8|110082.8|109882.8|110082.8|109882.8|1
1732055420000|2024-11-19 22:30:20|110016.1|109816.1|110010.3|109810.3|110016.1|109816.1|110002.7|109802.7|7
1732055430000|2024-11-19 22:30:30|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|1
1732055440000|2024-11-19 22:30:40|110025.5|109825.5|110017.5|109817.5|110026.2|109826.2|110017.5|109817.5|5
1732055450000|2024-11-19 22:30:50|110015.5|109815.5|110014.9|109814.9|110017.4|109817.4|110014.9|109814.9|9
1732055460000|2024-11-19 22:31:00|110009.7|109809.7|110018.7|109818.7|110018.9|109818.9|110009.7|109809.7|8
1732055470000|2024-11-19 22:31:10|110018.8|109818.8|110019.4|109819.4|110019.5|109819.5|110018.7|109818.7|4
1732055480000|2024-11-19 22:31:20|110019.7|109819.7|110041.5|109841.5|110041.5|109841.5|110018.1|109818.1|4
1732055550000|2024-11-19 22:32:30|110047.1|109847.1|110047.1|109847.1|110047.1|109847.1|110047.1|109847.1|1
1732055560000|2024-11-19 22:32:40|110046.1|109846.1|110046.1|109846.1|110046.1|109846.1|110046.1|109846.1|1
1732055820000|2024-11-19 22:37:00|109941.5|109741.5|109928.8|109728.8|109941.5|109741.5|109928.8|109728.8|5
1732055850000|2024-11-19 22:37:30|109931.4|109731.4|109931.4|109731.4|109931.4|109731.4|109931.4|109731.4|1
1732055860000|2024-11-19 22:37:40|109931.5|109731.5|109928.9|109728.9|109933.1|109733.1|109928.9|109728.9|4
1732055870000|2024-11-19 22:37:50|109929|109729|109929.1|109729.1|109929.1|109729.1|109929|109729|2
1732055880000|2024-11-19 22:38:00|109928.5|109728.5|109928.6|109728.6|109928.6|109728.6|109928.5|109728.5|4
1732055890000|2024-11-19 22:38:10|109928.7|109728.7|109955.1|109755.1|109955.1|109755.1|109928.2|109728.2|7
1732055900000|2024-11-19 22:38:20|109955.4|109755.4|109955.7|109755.7|109955.7|109755.7|109955.3|109755.3|3
1732055910000|2024-11-19 22:38:30|109955.8|109755.8|109956.1|109756.1|109956.1|109756.1|109954.6|109754.6|4
1732055920000|2024-11-19 22:38:40|109951.6|109751.6|109951|109751|109952.2|109752.2|109951|109751|4
1732055930000|2024-11-19 22:38:50|109951.1|109751.1|109951.1|109751.1|109951.1|109751.1|109951.1|109751.1|1
1732055960000|2024-11-19 22:39:20|109928.8|109728.8|109928.8|109728.8|109928.8|109728.8|109928.8|109728.8|1
1732055970000|2024-11-19 22:39:30|109929.1|109729.1|109929.2|109729.2|109929.4|109729.4|109928.6|109728.6|8
1732055980000|2024-11-19 22:39:40|109929.3|109729.3|109944.6|109744.6|109944.6|109744.6|109926|109726|7
1732055990000|2024-11-19 22:39:50|109944.5|109744.5|109942.4|109742.4|109945|109745|109941.7|109741.7|7
1732056020000|2024-11-19 22:40:20|109920|109720|109920.4|109720.4|109920.4|109720.4|109920|109720|2
1732056030000|2024-11-19 22:40:30|109920.5|109720.5|109917.6|109717.6|109921.3|109721.3|109917.4|109717.4|6
1732056040000|2024-11-19 22:40:40|109918.6|109718.6|109919.1|109719.1|109919.1|109719.1|109917.6|109717.6|4
1732056050000|2024-11-19 22:40:50|109920.6|109720.6|109919|109719|109920.6|109720.6|109919|109719|5
1732056060000|2024-11-19 22:41:00|109919.1|109719.1|109919.4|109719.4|109919.5|109719.5|109919.1|109719.1|5
1732056070000|2024-11-19 22:41:10|109919.6|109719.6|109920.6|109720.6|109920.6|109720.6|109919.3|109719.3|7
1732056080000|2024-11-19 22:41:20|109921.5|109721.5|109923.5|109723.5|109923.5|109723.5|109921.5|109721.5|9
1732056090000|2024-11-19 22:41:30|109923.4|109723.4|109924.2|109724.2|109924.2|109724.2|109923.4|109723.4|6
1732056100000|2024-11-19 22:41:40|109923|109723|109923.1|109723.1|109923.1|109723.1|109922.9|109722.9|4
1732056110000|2024-11-19 22:41:50|109923.2|109723.2|109923.6|109723.6|109923.6|109723.6|109923.2|109723.2|2
1732056120000|2024-11-19 22:42:00|109923.7|109723.7|109925|109725|109925|109725|109923.6|109723.6|5
1732056130000|2024-11-19 22:42:10|109925.7|109725.7|109925.3|109725.3|109925.7|109725.7|109925.3|109725.3|3
1732056140000|2024-11-19 22:42:20|109923.3|109723.3|109924.3|109724.3|109935.9|109735.9|109921.7|109721.7|7
1732056150000|2024-11-19 22:42:30|109927.5|109727.5|109924.5|109724.5|109928.7|109728.7|109924.5|109724.5|4
1732056160000|2024-11-19 22:42:40|109928.5|109728.5|109929.9|109729.9|109929.9|109729.9|109928.5|109728.5|2
1732056170000|2024-11-19 22:42:50|109928.3|109728.3|109924.4|109724.4|109928.3|109728.3|109924.1|109724.1|4
1732056180000|2024-11-19 22:43:00|109932.4|109732.4|109927.8|109727.8|109932.4|109732.4|109927.8|109727.8|8
1732056190000|2024-11-19 22:43:10|109927.7|109727.7|109934|109734|109934|109734|109927.7|109727.7|8
1732056200000|2024-11-19 22:43:20|109933.2|109733.2|109934.5|109734.5|109935.2|109735.2|109933.2|109733.2|8
1732056210000|2024-11-19 22:43:30|109933.6|109733.6|109935|109735|109935|109735|109933.6|109733.6|8
1732056220000|2024-11-19 22:43:40|109935.1|109735.1|109936|109736|109936|109736|109934.6|109734.6|9
1732056230000|2024-11-19 22:43:50|109936.2|109736.2|109949.6|109749.6|109949.6|109749.6|109936.2|109736.2|6
1732056240000|2024-11-19 22:44:00|109949.4|109749.4|109954.6|109754.6|109954.6|109754.6|109949.4|109749.4|8
1732056250000|2024-11-19 22:44:10|109954.7|109754.7|109955.2|109755.2|109956|109756|109954.7|109754.7|8
1732056260000|2024-11-19 22:44:20|109955.7|109755.7|109958.5|109758.5|109958.5|109758.5|109955.4|109755.4|6
1732056270000|2024-11-19 22:44:30|109958.6|109758.6|109958.7|109758.7|109958.7|109758.7|109958.6|109758.6|2
1732056280000|2024-11-19 22:44:40|109958.8|109758.8|109959.2|109759.2|109959.2|109759.2|109958.8|109758.8|5
1732056290000|2024-11-19 22:44:50|109959.3|109759.3|109951.3|109751.3|109959.3|109759.3|109948.7|109748.7|4
1732056300000|2024-11-19 22:45:00|109950.4|109750.4|109945.1|109745.1|109952.8|109752.8|109943.7|109743.7|9
1732056310000|2024-11-19 22:45:10|109945.2|109745.2|109947|109747|109947|109747|109945.2|109745.2|3
1732056320000|2024-11-19 22:45:20|109946.6|109746.6|109946.5|109746.5|109946.9|109746.9|109943.3|109743.3|4
1732056330000|2024-11-19 22:45:30|109942.9|109742.9|109947.6|109747.6|109947.6|109747.6|109942.9|109742.9|7
1732056340000|2024-11-19 22:45:40|109947.7|109747.7|109946.7|109746.7|109947.7|109747.7|109946.4|109746.4|6
1732056350000|2024-11-19 22:45:50|109947.6|109747.6|109947.5|109747.5|109947.7|109747.7|109945.6|109745.6|7
1732056360000|2024-11-19 22:46:00|109950.1|109750.1|109951.9|109751.9|109951.9|109751.9|109950.1|109750.1|7
1732056370000|2024-11-19 22:46:10|109953.1|109753.1|109977.1|109777.1|109977.1|109777.1|109927.4|109727.4|10
1732056380000|2024-11-19 22:46:20|109977|109777|109977.5|109777.5|109977.9|109777.9|109977|109777|7
1732056390000|2024-11-19 22:46:30|109977.7|109777.7|109978|109778|109978|109778|109977.7|109777.7|4
1732056400000|2024-11-19 22:46:40|109978.4|109778.4|109970.3|109770.3|109978.4|109778.4|109969.6|109769.6|6
1732056410000|2024-11-19 22:46:50|109969.8|109769.8|109969.6|109769.6|109969.8|109769.8|109969.1|109769.1|4
1732056420000|2024-11-19 22:47:00|109969.3|109769.3|109969.7|109769.7|109969.7|109769.7|109969.3|109769.3|2
1732056430000|2024-11-19 22:47:10|109960.4|109760.4|109963.4|109763.4|109964.2|109764.2|109960.2|109760.2|5
1732056440000|2024-11-19 22:47:20|109963.7|109763.7|109963.7|109763.7|109963.7|109763.7|109963.6|109763.6|3
1732056460000|2024-11-19 22:47:40|109964.1|109764.1|109964.1|109764.1|109964.1|109764.1|109964.1|109764.1|1
1732056480000|2024-11-19 22:48:00|109964.2|109764.2|109962.2|109762.2|109964.6|109764.6|109962.2|109762.2|6
1732056490000|2024-11-19 22:48:10|109958.7|109758.7|109994.3|109794.3|109994.8|109794.8|109958.7|109758.7|8
1732056500000|2024-11-19 22:48:20|109994.4|109794.4|109971.8|109771.8|109994.4|109794.4|109971.8|109771.8|2
1732056520000|2024-11-19 22:48:40|109965.1|109765.1|109964.8|109764.8|109965.1|109765.1|109964.5|109764.5|4
1732056530000|2024-11-19 22:48:50|109964.5|109764.5|109965.1|109765.1|109965.1|109765.1|109964.2|109764.2|5
1732056540000|2024-11-19 22:49:00|109950.9|109750.9|109963|109763|109963|109763|109950.9|109750.9|8
1732056550000|2024-11-19 22:49:10|109966.9|109766.9|109968.6|109768.6|109968.7|109768.7|109961.2|109761.2|10
1732056560000|2024-11-19 22:49:20|109965.8|109765.8|109968.2|109768.2|109968.8|109768.8|109962.9|109762.9|9
1732056570000|2024-11-19 22:49:30|109969.8|109769.8|109968.6|109768.6|109969.8|109769.8|109963.6|109763.6|10
1732056580000|2024-11-19 22:49:40|109969|109769|109971.4|109771.4|109971.4|109771.4|109969|109769|8
1732056590000|2024-11-19 22:49:50|109964.4|109764.4|109984.7|109784.7|109985.3|109785.3|109964.4|109764.4|7
1732056600000|2024-11-19 22:50:00|109983.6|109783.6|109984.2|109784.2|109984.2|109784.2|109973.1|109773.1|8
1732056610000|2024-11-19 22:50:10|109978.9|109778.9|109978.2|109778.2|109984.2|109784.2|109978.2|109778.2|8
1732056620000|2024-11-19 22:50:20|109985.3|109785.3|109979.5|109779.5|109986.1|109786.1|109979.4|109779.4|9
1732056630000|2024-11-19 22:50:30|109978.9|109778.9|109979.1|109779.1|109984.3|109784.3|109978.9|109778.9|8
1732056640000|2024-11-19 22:50:40|109985|109785|109972.7|109772.7|109987.3|109787.3|109969.6|109769.6|7
1732056650000|2024-11-19 22:50:50|109961.5|109761.5|109961.2|109761.2|109961.5|109761.5|109961.2|109761.2|2
1732056660000|2024-11-19 22:51:00|109967.2|109767.2|109967.2|109767.2|109967.2|109767.2|109967.2|109767.2|1
1732056670000|2024-11-19 22:51:10|109943.3|109743.3|109959.4|109759.4|109959.4|109759.4|109943.1|109743.1|8
1732056680000|2024-11-19 22:51:20|109975.6|109775.6|109962.8|109762.8|109975.6|109775.6|109960.7|109760.7|8
1732056690000|2024-11-19 22:51:30|109962.9|109762.9|109962.9|109762.9|109962.9|109762.9|109962.8|109762.8|3
1732056700000|2024-11-19 22:51:40|109954|109754|109954|109754|109954|109754|109954|109754|1
1732056720000|2024-11-19 22:52:00|109951.5|109751.5|109951.5|109751.5|109951.5|109751.5|109951.5|109751.5|1
1732056730000|2024-11-19 22:52:10|109954.5|109754.5|109937|109737|109954.8|109754.8|109936.9|109736.9|6
1732056740000|2024-11-19 22:52:20|109936.6|109736.6|109935.6|109735.6|109936.6|109736.6|109935.6|109735.6|2
1732056750000|2024-11-19 22:52:30|109935|109735|109935.1|109735.1|109939.9|109739.9|109935|109735|5
1732056760000|2024-11-19 22:52:40|109938.1|109738.1|109938.3|109738.3|109939.4|109739.4|109929.5|109729.5|8
1732056770000|2024-11-19 22:52:50|109940.9|109740.9|109942.5|109742.5|109942.5|109742.5|109940.9|109740.9|4
1732056780000|2024-11-19 22:53:00|109936.2|109736.2|109940.4|109740.4|109940.4|109740.4|109936.2|109736.2|3
1732056790000|2024-11-19 22:53:10|109940.6|109740.6|109940.3|109740.3|109940.6|109740.6|109940.2|109740.2|7
1732056800000|2024-11-19 22:53:20|109940.5|109740.5|109935.2|109735.2|109940.8|109740.8|109934.9|109734.9|5
1732056810000|2024-11-19 22:53:30|109935.5|109735.5|109939.7|109739.7|109939.7|109739.7|109935|109735|5
1732056820000|2024-11-19 22:53:40|109939.9|109739.9|109936.3|109736.3|109940.1|109740.1|109935.8|109735.8|6
1732056830000|2024-11-19 22:53:50|109940.4|109740.4|109936.2|109736.2|109940.4|109740.4|109936.1|109736.1|5
1732056840000|2024-11-19 22:54:00|109935.4|109735.4|109939.4|109739.4|109939.4|109739.4|109931.7|109731.7|7
1732056850000|2024-11-19 22:54:10|109939.2|109739.2|109932.2|109732.2|109939.2|109739.2|109932|109732|6
1732056860000|2024-11-19 22:54:20|109932.1|109732.1|109931.8|109731.8|109932.3|109732.3|109931.8|109731.8|3
1732056870000|2024-11-19 22:54:30|109931.7|109731.7|109932.8|109732.8|109934.7|109734.7|109931.7|109731.7|6
1732056880000|2024-11-19 22:54:40|109933.3|109733.3|109938.4|109738.4|109938.4|109738.4|109933.3|109733.3|5
1732056890000|2024-11-19 22:54:50|109938|109738|109938|109738|109940.1|109740.1|109936.5|109736.5|6
1732056900000|2024-11-19 22:55:00|109938.5|109738.5|109959.5|109759.5|109959.9|109759.9|109937.9|109737.9|7
1732056910000|2024-11-19 22:55:10|109959.6|109759.6|109959.6|109759.6|109959.6|109759.6|109959.6|109759.6|1
1732056920000|2024-11-19 22:55:20|109957.7|109757.7|109967|109767|109967|109767|109957.7|109757.7|4
1732056930000|2024-11-19 22:55:30|109966.9|109766.9|109966.9|109766.9|109966.9|109766.9|109966.9|109766.9|1
1732056940000|2024-11-19 22:55:40|109964.2|109764.2|109965|109765|109965|109765|109964.2|109764.2|3
1732056950000|2024-11-19 22:55:50|109969.5|109769.5|109968.6|109768.6|109969.5|109769.5|109968.6|109768.6|3
1732056960000|2024-11-19 22:56:00|109971.2|109771.2|109958.6|109758.6|109971.5|109771.5|109957.8|109757.8|7
1732056970000|2024-11-19 22:56:10|109958.3|109758.3|109958.4|109758.4|109966.9|109766.9|109958.3|109758.3|4
1732056980000|2024-11-19 22:56:20|109958.3|109758.3|109957.9|109757.9|109958.3|109758.3|109957.9|109757.9|2
1732056990000|2024-11-19 22:56:30|109958|109758|109958.2|109758.2|109958.2|109758.2|109958|109758|2
1732057000000|2024-11-19 22:56:40|109958|109758|109975.5|109775.5|109975.5|109775.5|109958|109758|3
1732057010000|2024-11-19 22:56:50|109975.4|109775.4|109975.2|109775.2|109975.4|109775.4|109975.2|109775.2|2
1732057020000|2024-11-19 22:57:00|109974.3|109774.3|109964.7|109764.7|109975.2|109775.2|109964.7|109764.7|5
1732057030000|2024-11-19 22:57:10|109964.3|109764.3|109964.6|109764.6|109964.6|109764.6|109964.3|109764.3|3
1732057040000|2024-11-19 22:57:20|109965|109765|109965.1|109765.1|109965.1|109765.1|109965|109765|2
1732057050000|2024-11-19 22:57:30|109965|109765|109965|109765|109965.1|109765.1|109964.9|109764.9|5
1732057060000|2024-11-19 22:57:40|109965.1|109765.1|109965.5|109765.5|109965.6|109765.6|109965.1|109765.1|4
1732057070000|2024-11-19 22:57:50|109958.4|109758.4|109961.9|109761.9|109962|109762|109958.4|109758.4|5
1732057080000|2024-11-19 22:58:00|109962|109762|109962|109762|109962|109762|109962|109762|1
1732057090000|2024-11-19 22:58:10|109961.9|109761.9|109962.3|109762.3|109962.4|109762.4|109961.9|109761.9|7
1732057100000|2024-11-19 22:58:20|109964.6|109764.6|109959.3|109759.3|109973.1|109773.1|109959.3|109759.3|3
1732057110000|2024-11-19 22:58:30|109958.5|109758.5|109958.1|109758.1|109958.6|109758.6|109958.1|109758.1|5
1732057120000|2024-11-19 22:58:40|109958.2|109758.2|109958.1|109758.1|109958.2|109758.2|109958.1|109758.1|2
1732057130000|2024-11-19 22:58:50|109991.1|109791.1|109991.1|109791.1|109991.1|109791.1|109991.1|109791.1|1
1732057140000|2024-11-19 22:59:00|109929.4|109729.4|109949.2|109749.2|109949.2|109749.2|109929.1|109729.1|7
1732057150000|2024-11-19 22:59:10|109949.1|109749.1|109957.7|109757.7|109957.7|109757.7|109949.1|109749.1|4
1732057160000|2024-11-19 22:59:20|109957.6|109757.6|109963.6|109763.6|109963.6|109763.6|109957.6|109757.6|5
1732057170000|2024-11-19 22:59:30|109956.8|109756.8|109943.3|109743.3|109956.9|109756.9|109934.8|109734.8|7
1732057180000|2024-11-19 22:59:40|109940.8|109740.8|109934.9|109734.9|109940.8|109740.8|109934.9|109734.9|6
1732057190000|2024-11-19 22:59:50|109936.1|109736.1|109982.6|109782.6|109982.6|109782.6|109935.3|109735.3|6
1732057200000|2024-11-19 23:00:00|109985.4|109785.4|109968.6|109768.6|110004.7|109804.7|109968.6|109768.6|13
1732057210000|2024-11-19 23:00:10|109964|109764|109964|109764|109964|109764|109964|109764|1
1732057220000|2024-11-19 23:00:20|109968.9|109768.9|109944.9|109744.9|109972.3|109772.3|109944.1|109744.1|7
1732057230000|2024-11-19 23:00:30|109951.4|109751.4|109969.6|109769.6|109969.6|109769.6|109936.4|109736.4|13
1732057240000|2024-11-19 23:00:40|109957|109757|109932.2|109732.2|109957|109757|109928.3|109728.3|8
1732057250000|2024-11-19 23:00:50|109932.3|109732.3|109932.8|109732.8|109932.8|109732.8|109932.3|109732.3|4
1732057260000|2024-11-19 23:01:00|109929.7|109729.7|109930.8|109730.8|109933.6|109733.6|109929.7|109729.7|8
1732057270000|2024-11-19 23:01:10|109931.8|109731.8|109932.9|109732.9|109944.9|109744.9|109925|109725|8
1732057280000|2024-11-19 23:01:20|109932.8|109732.8|109933|109733|109934.4|109734.4|109930.5|109730.5|8
1732057290000|2024-11-19 23:01:30|109932.9|109732.9|109931.4|109731.4|109933|109733|109927.3|109727.3|7
1732057300000|2024-11-19 23:01:40|109931.5|109731.5|109916.8|109716.8|109931.5|109731.5|109915|109715|7
1732057310000|2024-11-19 23:01:50|109916.7|109716.7|109913|109713|109916.7|109716.7|109912.8|109712.8|7
1732057320000|2024-11-19 23:02:00|109914.1|109714.1|109908.7|109708.7|109914.1|109714.1|109908.5|109708.5|7
1732057330000|2024-11-19 23:02:10|109928|109728|109906.7|109706.7|109928.1|109728.1|109906.7|109706.7|6
1732057340000|2024-11-19 23:02:20|109905.8|109705.8|109924.8|109724.8|109938.2|109738.2|109905.8|109705.8|8
1732057350000|2024-11-19 23:02:30|109922.4|109722.4|109929|109729|109930.9|109730.9|109922.4|109722.4|7
1732057360000|2024-11-19 23:02:40|109929.1|109729.1|109944.5|109744.5|109958.2|109758.2|109915.9|109715.9|8
1732057370000|2024-11-19 23:02:50|109944|109744|109943.1|109743.1|109944|109744|109920.6|109720.6|5
1732057380000|2024-11-19 23:03:00|109956.1|109756.1|109929.3|109729.3|109956.1|109756.1|109913.3|109713.3|10
1732057390000|2024-11-19 23:03:10|109929.2|109729.2|109937.7|109737.7|109938.6|109738.6|109929.2|109729.2|8
1732057400000|2024-11-19 23:03:20|109937.6|109737.6|109936.7|109736.7|109937.6|109737.6|109936.7|109736.7|7
1732057410000|2024-11-19 23:03:30|109973.2|109773.2|109891.2|109691.2|109973.2|109773.2|109891.2|109691.2|8
1732057420000|2024-11-19 23:03:40|109891.1|109691.1|109905.6|109705.6|109907.1|109707.1|109891.1|109691.1|9
1732057430000|2024-11-19 23:03:50|109903.6|109703.6|109942.6|109742.6|109942.6|109742.6|109903.6|109703.6|12
1732057440000|2024-11-19 23:04:00|109960.4|109760.4|109957.8|109757.8|109960.4|109760.4|109929.5|109729.5|10
1732057450000|2024-11-19 23:04:10|109957.2|109757.2|109930.4|109730.4|109957.9|109757.9|109930.4|109730.4|12
1732057460000|2024-11-19 23:04:20|109943.3|109743.3|109935.9|109735.9|109944.2|109744.2|109935.5|109735.5|6
1732057470000|2024-11-19 23:04:30|109935.5|109735.5|109936.1|109736.1|109937|109737|109934.6|109734.6|7
1732057480000|2024-11-19 23:04:40|109935|109735|109934|109734|109935|109735|109933.9|109733.9|5
1732057490000|2024-11-19 23:04:50|109943.8|109743.8|109944|109744|109944.6|109744.6|109943.8|109743.8|5
1732057500000|2024-11-19 23:05:00|109945.1|109745.1|109944.4|109744.4|109945.1|109745.1|109944.4|109744.4|7
1732057510000|2024-11-19 23:05:10|109944.3|109744.3|109934.8|109734.8|109944.8|109744.8|109934.8|109734.8|7
1732057520000|2024-11-19 23:05:20|109916.5|109716.5|109912.6|109712.6|109918|109718|109912.3|109712.3|10
1732057530000|2024-11-19 23:05:30|109914.1|109714.1|109913.6|109713.6|109915.1|109715.1|109912.6|109712.6|12
1732057540000|2024-11-19 23:05:40|109913.5|109713.5|109931|109731|109931.2|109731.2|109911.9|109711.9|11
1732057550000|2024-11-19 23:05:50|109931.3|109731.3|109942.4|109742.4|109986|109786|109930.4|109730.4|13
1732057560000|2024-11-19 23:06:00|109940.8|109740.8|109932.7|109732.7|109943.9|109743.9|109932.2|109732.2|14
1732057570000|2024-11-19 23:06:10|109932.4|109732.4|109932|109732|109932.4|109732.4|109930.9|109730.9|10
1732057580000|2024-11-19 23:06:20|109932.1|109732.1|109933.1|109733.1|109933.1|109733.1|109932|109732|8
1732057590000|2024-11-19 23:06:30|109932.7|109732.7|109922.4|109722.4|109932.7|109732.7|109922.1|109722.1|13
1732057600000|2024-11-19 23:06:40|109922.5|109722.5|109926.5|109726.5|109926.5|109726.5|109922.4|109722.4|6
1732057610000|2024-11-19 23:06:50|109926.8|109726.8|109934.3|109734.3|109936|109736|109923.9|109723.9|13
1732057620000|2024-11-19 23:07:00|109934.2|109734.2|109938.2|109738.2|109938.4|109738.4|109934.2|109734.2|7
1732057630000|2024-11-19 23:07:10|109937.5|109737.5|109939.2|109739.2|109939.2|109739.2|109937.5|109737.5|7
1732057640000|2024-11-19 23:07:20|109938.7|109738.7|109925.2|109725.2|109938.9|109738.9|109914.3|109714.3|11
1732057650000|2024-11-19 23:07:30|109930.6|109730.6|109911.6|109711.6|109930.6|109730.6|109911|109711|5
1732057660000|2024-11-19 23:07:40|109916.2|109716.2|109928.6|109728.6|109932.1|109732.1|109916.2|109716.2|8
1732057670000|2024-11-19 23:07:50|109928.4|109728.4|109935|109735|109935|109735|109928.4|109728.4|4
1732057680000|2024-11-19 23:08:00|109934.5|109734.5|109932.9|109732.9|109934.5|109734.5|109932.9|109732.9|5
1732057690000|2024-11-19 23:08:10|109933|109733|109945.7|109745.7|109950.5|109750.5|109932.3|109732.3|6
1732057700000|2024-11-19 23:08:20|109945.5|109745.5|109941.9|109741.9|109947|109747|109941.9|109741.9|13
1732057710000|2024-11-19 23:08:30|109941.6|109741.6|109941|109741|109941.6|109741.6|109940.8|109740.8|5
1732057720000|2024-11-19 23:08:40|109941.1|109741.1|109940|109740|109941.1|109741.1|109940|109740|5
1732057730000|2024-11-19 23:08:50|109939.3|109739.3|109942.3|109742.3|109942.3|109742.3|109915.4|109715.4|9
1732057740000|2024-11-19 23:09:00|109941.9|109741.9|109933.2|109733.2|109941.9|109741.9|109916.9|109716.9|9
1732057750000|2024-11-19 23:09:10|109933.3|109733.3|109933.7|109733.7|109934.9|109734.9|109933|109733|10
1732057760000|2024-11-19 23:09:20|109933.4|109733.4|109935.3|109735.3|109935.7|109735.7|109933.4|109733.4|9
1732057770000|2024-11-19 23:09:30|109921.6|109721.6|109927.8|109727.8|109928.7|109728.7|109921.6|109721.6|8
1732057780000|2024-11-19 23:09:40|109927.3|109727.3|109917.6|109717.6|109927.3|109727.3|109917.6|109717.6|9
1732057790000|2024-11-19 23:09:50|109917.3|109717.3|109932.1|109732.1|109944.6|109744.6|109915.9|109715.9|17
1732057800000|2024-11-19 23:10:00|109942.2|109742.2|109951.9|109751.9|109977.9|109777.9|109903.2|109703.2|40
1732057810000|2024-11-19 23:10:10|109944.1|109744.1|109946.4|109746.4|109976|109776|109916.7|109716.7|46
1732057820000|2024-11-19 23:10:20|109943.2|109743.2|109946.5|109746.5|109985.6|109785.6|109923.6|109723.6|42
1732057830000|2024-11-19 23:10:30|109946.8|109746.8|109979.9|109779.9|109986.8|109786.8|109923.7|109723.7|44
1732057840000|2024-11-19 23:10:40|109992|109792|109962.8|109762.8|109992|109792|109925.1|109725.1|43
1732057850000|2024-11-19 23:10:50|109915.1|109715.1|109950.6|109750.6|109968.6|109768.6|109915.1|109715.1|37
1732057860000|2024-11-19 23:11:00|109932.7|109732.7|109954.6|109754.6|109980.6|109780.6|109912.3|109712.3|50
1732057870000|2024-11-19 23:11:10|109946.1|109746.1|109953.8|109753.8|109978.7|109778.7|109931.5|109731.5|48
1732057880000|2024-11-19 23:11:20|109942.7|109742.7|109963.2|109763.2|109998|109798|109929.3|109729.3|44
1732057890000|2024-11-19 23:11:30|109964.4|109764.4|109949.2|109749.2|109990.1|109790.1|109925.9|109725.9|42
1732057900000|2024-11-19 23:11:40|109941.6|109741.6|109986.1|109786.1|109986.1|109786.1|109926.5|109726.5|35
1732057910000|2024-11-19 23:11:50|109975.8|109775.8|109957.8|109757.8|109986|109786|109941.7|109741.7|44
1732057920000|2024-11-19 23:12:00|109971.7|109771.7|109960.4|109760.4|109996.4|109796.4|109948.3|109748.3|36
1732057930000|2024-11-19 23:12:10|109956.3|109756.3|109940.6|109740.6|110002.9|109802.9|109919.4|109719.4|43
1732057940000|2024-11-19 23:12:20|109945|109745|109944.7|109744.7|109963.3|109763.3|109926.6|109726.6|42
1732057950000|2024-11-19 23:12:30|109958.5|109758.5|109960.1|109760.1|109963.6|109763.6|109929.7|109729.7|51
1732057960000|2024-11-19 23:12:40|109945.9|109745.9|109941.3|109741.3|109961.7|109761.7|109924.6|109724.6|33
1732057970000|2024-11-19 23:12:50|109967|109767|109949.2|109749.2|109967|109767|109916.5|109716.5|39
1732057980000|2024-11-19 23:13:00|109945.5|109745.5|109953.4|109753.4|109966.8|109766.8|109930.3|109730.3|43
1732057990000|2024-11-19 23:13:10|109937.9|109737.9|109975.2|109775.2|109975.2|109775.2|109926.3|109726.3|39
1732058000000|2024-11-19 23:13:20|109954.6|109754.6|109945.2|109745.2|109966.2|109766.2|109925.4|109725.4|41
1732058010000|2024-11-19 23:13:30|109955.1|109755.1|109929.9|109729.9|109960.2|109760.2|109909.7|109709.7|42
1732058020000|2024-11-19 23:13:40|109932.7|109732.7|109948.7|109748.7|109968.7|109768.7|109918.3|109718.3|34
1732058030000|2024-11-19 23:13:50|109957.6|109757.6|109920|109720|109969.2|109769.2|109916.4|109716.4|39
1732058040000|2024-11-19 23:14:00|109929.2|109729.2|109928.8|109728.8|109962.9|109762.9|109918.9|109718.9|45
1732058050000|2024-11-19 23:14:10|109940.3|109740.3|109941.7|109741.7|109967.9|109767.9|109910.8|109710.8|41
1732058060000|2024-11-19 23:14:20|109940.4|109740.4|109950.6|109750.6|109973.7|109773.7|109929.8|109729.8|38
1732058070000|2024-11-19 23:14:30|109952.5|109752.5|109963.5|109763.5|109972.9|109772.9|109911.8|109711.8|35
1732058080000|2024-11-19 23:14:40|109950.2|109750.2|109953.4|109753.4|109977.2|109777.2|109921.3|109721.3|35
1732058090000|2024-11-19 23:14:50|109941.6|109741.6|109954.5|109754.5|109967.9|109767.9|109927.8|109727.8|46
1732058100000|2024-11-19 23:15:00|109963.7|109763.7|109836.7|109636.7|109963.7|109763.7|109817|109617|25
1732058110000|2024-11-19 23:15:10|109852.3|109652.3|109824.3|109624.3|109855.8|109660.8|109821.2|109621.2|13
1732058120000|2024-11-19 23:15:20|109823.6|109623.6|109818.3|109618.3|109823.6|109623.6|109818.2|109618.2|5
1732058130000|2024-11-19 23:15:30|109818.2|109618.2|109810.3|109610.3|109841.3|109641.7|109810.3|109610.3|10
1732058140000|2024-11-19 23:15:40|109811.6|109611.6|109817|109617|109821.7|109628.8|109811.6|109611.6|8
1732058150000|2024-11-19 23:15:50|109814.4|109614.4|109827.6|109627.6|109827.6|109632.7|109814.4|109614.4|8
1732058160000|2024-11-19 23:16:00|109819.6|109619.6|109793.2|109593.2|109819.6|109619.6|109792.6|109592.6|10
1732058170000|2024-11-19 23:16:10|109793|109593|109770|109592|109799.7|109599.7|109770|109591.2|10
1732058180000|2024-11-19 23:16:20|109804.3|109599.6|109803.5|109604|109804.4|109605.4|109803.5|109599.6|7
1732058190000|2024-11-19 23:16:30|109801.8|109601.8|109770|109598.1|109801.9|109601.9|109770|109597.1|8
1732058200000|2024-11-19 23:16:40|109799.4|109599.4|109799.4|109601.6|109799.4|109601.6|109770|109598.2|8
1732058210000|2024-11-19 23:16:50|109808.8|109614.2|109766.1|109566.1|109809|109616.5|109740|109564.4|22
1732058220000|2024-11-19 23:17:00|109766.9|109566.9|109764.7|109568.9|109769.3|109570|109764.7|109566.1|12
1732058230000|2024-11-19 23:17:10|109764.5|109567.7|109778.6|109578.6|109810.5|109610.5|109754.1|109563.2|24
1732058240000|2024-11-19 23:17:20|109783.6|109583.6|109777.7|109577.7|109789.8|109589.8|109776.4|109576.4|11
1732058250000|2024-11-19 23:17:30|109778.1|109578.1|109778.2|109578.2|109778.2|109578.2|109778.1|109578.1|4
1732058260000|2024-11-19 23:17:40|109777.8|109577.8|109777.7|109577.7|109777.9|109577.9|109776.6|109576.6|6
1732058270000|2024-11-19 23:17:50|109776.1|109576.1|109776.1|109576.1|109776.3|109576.3|109774.4|109574.4|9
1732058280000|2024-11-19 23:18:00|109776.2|109576.2|109776.7|109576.7|109776.7|109576.7|109776.2|109576.2|2
1732058290000|2024-11-19 23:18:10|109780.5|109580.5|109780.2|109580.2|109780.5|109580.5|109780.2|109580.2|3
1732058300000|2024-11-19 23:18:20|109778.9|109578.9|109778.9|109578.9|109780.2|109580.2|109778.9|109578.9|5
1732058310000|2024-11-19 23:18:30|109779|109579|109759.4|109569.3|109779|109579|109759.4|109569.3|3
1732058320000|2024-11-19 23:18:40||109569.4||109569.5||109569.5||109569.4|2
1732058330000|2024-11-19 23:18:50|109792.4|109572.2|109800.1|109600.1|109800.4|109600.4|109792.4|109572.2|4
1732058340000|2024-11-19 23:19:00|109800.2|109600.2|109765.7|109565.7|109800.2|109600.2|109759.4|109565.7|9
1732058350000|2024-11-19 23:19:10|109763.6|109567.8|109763.8|109570.9|109763.8|109571.8|109763.6|109567.8|5
1732058360000|2024-11-19 23:19:20|109760.8|109571.1|109768.7|109574.8|109768.8|109574.8|109759.9|109571.1|7
1732058370000|2024-11-19 23:19:30|109769.3|109572.3|109769.2|109582.5|109769.3|109582.5|109769.2|109572.3|5
1732058380000|2024-11-19 23:19:40|109769|109582.9|109768.9|109583.3|109769|109583.3|109768.9|109582.9|4
1732058390000|2024-11-19 23:19:50|109768.8|109583.4|109758.9|109581|109768.8|109583.4|109758.9|109581|7
1732058400000|2024-11-19 23:20:00|109740|109577|109756.1|109578.9|109756.9|109578.9|109740|109576.5|7
1732058410000|2024-11-19 23:20:10|109755.4|109577.8|109740|109574.6|109755.7|109579.3|109740|109573.1|10
1732058420000|2024-11-19 23:20:20|109755|109574.5|109762.4|109579.9|109762.4|109579.9|109754|109574.5|11
1732058430000|2024-11-19 23:20:30|109762.3|109580.7|109761.9|109587.6|109762.4|109588.1|109760.9|109579.8|8
1732058440000|2024-11-19 23:20:40|109761.8|109587.8|109761.6|109587.4|109761.9|109587.8|109761.6|109587.4|7
1732058450000|2024-11-19 23:20:50|109761.9|109587.6|109757.1|109596.5|109762|109597.6|109755.5|109587.6|8
1732058460000|2024-11-19 23:21:00|109757.6|109597.2|109758.2|109598.5|109758.2|109598.8|109756.3|109595.3|9
1732058470000|2024-11-19 23:21:10|109752.1|109595.1|109754.2|109594|109754.8|109595.5|109750.7|109593.1|9
1732058480000|2024-11-19 23:21:20|109756.1|109597.5|109754.6|109590.4|109761.8|109598.8|109754.3|109589.1|12
1732058490000|2024-11-19 23:21:30|109754.7|109590.7|109754.6|109590.9|109756.2|109593|109754.6|109590.7|11
1732058500000|2024-11-19 23:21:40|109755|109591.4|109757.1|109600.3|109757.2|109600.3|109755|109591.4|8
1732058510000|2024-11-19 23:21:50|109757|109600.1|109773.3|109599.6|109773.5|109600.1|109756.6|109599.6|6
1732058520000|2024-11-19 23:22:00|109774.7|109598.6|109753.8|109590.9|109774.7|109599.8|109753.8|109590.9|9
1732058530000|2024-11-19 23:22:10|109753.7|109590.8|109760.2|109589.6|109760.2|109590.8|109752.8|109586.6|9
1732058540000|2024-11-19 23:22:20|109760.3|109589.8|109761|109591.9|109762|109593|109759.8|109589.6|11
1732058550000|2024-11-19 23:22:30|109760.1|109590.1|109772.7|109591.3|109772.7|109591.3|109759|109590.1|10
1732058560000|2024-11-19 23:22:40|109774.1|109592.9|109766.6|109592.7|109775.1|109598.8|109766.6|109592.7|9
1732058570000|2024-11-19 23:22:50|109769.2|109595.3|109750.9|109581.6|109769.2|109595.9|109750.9|109581.6|9
1732058580000|2024-11-19 23:23:00|109750.8|109581.8|109757.3|109581|109757.3|109581.9|109750.7|109581|9
1732058590000|2024-11-19 23:23:10|109757.9|109581.7|109758.2|109582.9|109758.7|109584.3|109757.2|109581.1|10
1732058600000|2024-11-19 23:23:20|109757.8|109582.5|109777|109584.9|109777|109585|109757.2|109580.8|11
1732058610000|2024-11-19 23:23:30|109777.5|109584.8|109774.4|109582.9|109777.5|109584.8|109774.4|109582.4|9
1732058620000|2024-11-19 23:23:40|109774.8|109583.2|109773.5|109582.8|109775|109585.3|109773.1|109582.5|8
1732058630000|2024-11-19 23:23:50|109773.4|109582.7|109750.4|109583.7|109773.4|109584.4|109740|109582.3|6
1732058640000|2024-11-19 23:24:00|109751|109581.5|109757.7|109583.8|109757.8|109584.4|109750.8|109581.5|9
1732058650000|2024-11-19 23:24:10|109757.6|109583.9|109758.4|109582.3|109758.6|109584.3|109757.5|109581.2|9
1732058660000|2024-11-19 23:24:20|109757.9|109581.2|109758.4|109582.3|109776.8|109582.4|109757.9|109581.2|7
1732058670000|2024-11-19 23:24:30|109757.5|109581.3|109740|109583.1|109757.8|109583.1|109740|109581.2|8
1732058680000|2024-11-19 23:24:40|109750.6|109581.8|109750.8|109579.8|109750.8|109582.1|109740|109579.6|10
1732058690000|2024-11-19 23:24:50|109740|109583.3|109775.5|109583.4|109775.5|109586|109740|109582.7|10
1732058700000|2024-11-19 23:25:00|109777.1|109579.5|109759.8|109568|109777.1|109579.9|109751.8|109568|12
1732058710000|2024-11-19 23:25:10|109764.1|109563.3|109763.1|109563.1|109764.1|109564.1|109754.5|109562.4|10
1732058720000|2024-11-19 23:25:20|109763.9|109563.9|109758.4|109560|109764.2|109567.3|109754.5|109560|11
1732058730000|2024-11-19 23:25:30|109758.3|109559.5|109757.9|109560.1|109759.2|109560.3|109740|109557.9|9
1732058740000|2024-11-19 23:25:40|109757.6|109561|109758.4|109560.1|109758.4|109561|109740|109558.1|10
1732058750000|2024-11-19 23:25:50|109757.1|109558.8|109761.1|109561.1|109763.9|109563.9|109740|109558.7|12
1732058760000|2024-11-19 23:26:00|109760.7|109560.7|109753.6|109553.6|109760.7|109560.7|109748.6|109549.8|12
1732058770000|2024-11-19 23:26:10|109754.3|109554.3|109753.6|109553.6|109754.3|109554.3|109753.2|109553.2|8
1732058780000|2024-11-19 23:26:20|109753.5|109553.5|109754.4|109554.4|109754.4|109554.4|109748.6|109549.1|9
1732058790000|2024-11-19 23:26:30|109753.5|109553.5|109752.1|109552.1|109753.5|109553.5|109740|109547.4|10
1732058800000|2024-11-19 23:26:40|109752.5|109552.5|109752.7|109552.7|109753.7|109553.7|109740|109547.5|11
1732058810000|2024-11-19 23:26:50|109740|109550.2|109754.4|109554.4|109754.7|109554.7|109740|109549.5|11
1732058820000|2024-11-19 23:27:00|109754.2|109554.2|109755.2|109555.2|109755.4|109555.4|109749.1|109550.8|8
1732058830000|2024-11-19 23:27:10|109754.7|109554.7|109753.5|109553.5|109755.5|109555.5|109753|109553|7
1732058840000|2024-11-19 23:27:20|109755.5|109555.5|109751.8|109551.8|109755.5|109555.5|109750.2|109550.2|9
1732058850000|2024-11-19 23:27:30|109752.1|109552.1|109751.8|109552|109752.1|109553|109750.5|109551|8
1732058860000|2024-11-19 23:27:40|109751.7|109551.7|109750.3|109553|109752.7|109557.9|109749.8|109550.8|10
1732058870000|2024-11-19 23:27:50|109752|109553.4|109754.9|109554.9|109755.2|109555.3|109750.4|109553.4|8
1732058880000|2024-11-19 23:28:00|109753.9|109555.2|109730.9|109592.6|109754.9|109605.1|109723.2|109554.7|22
1732058890000|2024-11-19 23:28:10|109730.4|109592.4|109693.2|109643.2|109730.5|109643.6|109692.9|109592.4|6
1732058900000|2024-11-19 23:28:20|109692.5|109642.5|109728.8|109593.3|109728.9|109642.7|109692.5|109592.8|6
1732058910000|2024-11-19 23:28:30|109728.9|109593.2|109746.5|109561.1|109746.5|109593.8|109728.8|109561.1|6
1732058920000|2024-11-19 23:28:40|109747.6|109561.5|109747.8|109561.4|109747.8|109561.5|109747.6|109561.4|3
1732058930000|2024-11-19 23:28:50|109747.3|109561.5|109748.5|109574.4|109749|109575.2|109747.3|109561.5|5
1732058940000|2024-11-19 23:29:00|109767.3|109573.9|109740.9|109607.9|109767.3|109608|109739.5|109573.9|9
1732058950000|2024-11-19 23:29:10|109740.5|109607.3|109740.1|109607.4|109740.5|109607.5|109740|109607.3|5
1732058960000|2024-11-19 23:29:20|109740.2|109607.3|109739.7|109607.3|109740.2|109607.5|109739.7|109607.3|7
1732058970000|2024-11-19 23:29:30|109739.8|109607.4|109763.3|109565.6|109765.8|109607.4|109739.5|109565.5|10
1732058980000|2024-11-19 23:29:40|109763.1|109565.7|109762.7|109565.4|109766.5|109566.5|109762.6|109565.3|7
1732058990000|2024-11-19 23:29:50|109762.8|109565.5|109739.1|109606.7|109763.5|109606.7|109739.1|109564.5|9
1732059000000|2024-11-19 23:30:00|109739.2|109606.3|109739.4|109607.6|109739.4|109607.6|109738.2|109593.6|11
1732059010000|2024-11-19 23:30:10|109739.3|109607.5|109739|109606.6|109739.5|109607.5|109738.1|109593.8|12
1732059020000|2024-11-19 23:30:20|109738.9|109606|109763.3|109572.4|109763.3|109607.6|109737.6|109572.4|12
1732059030000|2024-11-19 23:30:30|109763.5|109572.6|109765.8|109565.8|109766.4|109572.7|109761.4|109564.9|11
1732059040000|2024-11-19 23:30:40|109766.4|109566.4|109732.3|109590.3|109766.4|109592.2|109732.1|109565.3|15
1732059050000|2024-11-19 23:30:50|109732.4|109590.6|109733|109591.6|109733.3|109591.8|109732.2|109590.6|9
1732059060000|2024-11-19 23:31:00|109733.4|109591.2|109734.4|109591.2|109734.8|109591.6|109733.2|109590.5|15
1732059070000|2024-11-19 23:31:10|109740.4|109591|109704.2|109654.2|109753.1|109654.2|109704.2|109591|20
1732059080000|2024-11-19 23:31:20|109704.4|109654.4|109739|109598.8|109740.9|109654.4|109704.3|109598.8|9
1732059090000|2024-11-19 23:31:30|109738.9|109598.6|109739.8|109599.7|109740.2|109654|109703.9|109598.6|8
1732059100000|2024-11-19 23:31:40|109739|109599.6|109767.1|109567.1|109767.1|109599.6|109738.9|109563.1|10
1732059110000|2024-11-19 23:31:50|109767|109567|109766.4|109566.4|109768|109568|109765.7|109565.7|11
1732059120000|2024-11-19 23:32:00|109768.6|109568.6|109738.8|109599.6|109768.6|109599.9|109738.7|109562.6|12
1732059130000|2024-11-19 23:32:10|109738.3|109601.2|109737.1|109589.4|109738.3|109601.3|109736.9|109589.4|12
1732059140000|2024-11-19 23:32:20|109737.5|109600.9|109735.8|109599.3|109737.5|109600.9|109735.8|109588.1|13
1732059150000|2024-11-19 23:32:30|109735.9|109599.2|109733.8|109586.2|109736|109599.2|109732.3|109584.9|10
1732059160000|2024-11-19 23:32:40|109732.8|109587.2|109732.3|109586.9|109733.1|109587.2|109732.3|109586.7|13
1732059170000|2024-11-19 23:32:50|109732.8|109587|109735.2|109595.5|109735.2|109595.5|109732.3|109586.3|13
1732059180000|2024-11-19 23:33:00|109736|109600.3|109735.9|109606.5|109744.7|109606.5|109734.9|109584.4|21
1732059190000|2024-11-19 23:33:10|109736.4|109583|109735.9|109606.5|109738.1|109606.5|109735.5|109583|12
1732059200000|2024-11-19 23:33:20|109736.1|109585.4|109734.7|109584.6|109736.8|109590.9|109730.1|109584.6|18
1732059210000|2024-11-19 23:33:30|109735.2|109584.9|109717.3|109570.4|109735.2|109635.5|109684.4|109570.1|19
1732059220000|2024-11-19 23:33:40|109718.6|109568.5|109717|109569.6|109718.6|109591.6|109716.8|109568.5|9
1732059230000|2024-11-19 23:33:50|109716.6|109591.6|109716.6|109590.6|109716.6|109635.4|109678.5|109590.6|13
1732059240000|2024-11-19 23:34:00|109716.5|109627.3|109717.6|109571.9|109723.5|109634.2|109677.3|109571.9|18
1732059250000|2024-11-19 23:34:10|109722.5|109578.5|109683.7|109633.7|109722.5|109642.8|109683.4|109578.5|15
1732059260000|2024-11-19 23:34:20|109689.3|109639.3|109719.8|109580.7|109720.6|109639.8|109665.9|109575.4|17
1732059270000|2024-11-19 23:34:30|109715.9|109575.6|109710.6|109565.7|109719.7|109631.2|109675.7|109565.7|18
1732059280000|2024-11-19 23:34:40|109710.1|109586.1|109717.8|109569.2|109717.8|109630.4|109679.4|109563.7|13
1732059290000|2024-11-19 23:34:50|109717.3|109565|109720|109592.2|109723|109629.8|109679.1|109564.6|30
1732059300000|2024-11-19 23:35:00|109716.5|109585.2|109716.9|109568.5|109719.2|109632.8|109678.8|109561|34
1732059310000|2024-11-19 23:35:10|109717.1|109568.3|109677.8|109627.8|109721.2|109628.9|109677.8|109568|14
1732059320000|2024-11-19 23:35:20|109677.7|109627.7|109716.5|109570.8|109716.5|109633.5|109677.6|109570.8|9
1732059330000|2024-11-19 23:35:30|109715.3|109628.9|109713.4|109567.1|109715.5|109628.9|109673.3|109561.6|18
1732059340000|2024-11-19 23:35:40|109712.5|109567.2|109673.9|109623.9|109712.6|109623.9|109673.7|109560.1|11
1732059350000|2024-11-19 23:35:50|109707|109580.9|109709.5|109564.5|109709.9|109623.8|109673.6|109564.5|11
1732059360000|2024-11-19 23:36:00|109709.4|109564.4|109673.5|109623.5|109709.4|109623.8|109673.4|109564.4|10
1732059370000|2024-11-19 23:36:10|109673.6|109623.6|109704.9|109561.8|109708.6|109623.6|109673.2|109561.8|10
1732059380000|2024-11-19 23:36:20|109704.2|109560.6|109667.9|109617.9|109704.2|109618.1|109667.8|109560.6|9
1732059390000|2024-11-19 23:36:30|109667.8|109617.8|109674.3|109624.3|109674.4|109624.4|109667.8|109617.8|8
1732059400000|2024-11-19 23:36:40|109674.4|109624.4|109673.8|109623.8|109674.4|109624.4|109673.8|109623.8|7
1732059410000|2024-11-19 23:36:50|109708.8|109565.8|109670|109620|109708.8|109624.9|109668.9|109565.8|17
1732059420000|2024-11-19 23:37:00|109675.1|109625.1|109702.1|109551.2|109708|109625.5|109642.3|109542.1|28
1732059430000|2024-11-19 23:37:10|109703.2|109574.9|109663.1|109613.1|109706.6|109620.8|109663.1|109555.1|16
1732059440000|2024-11-19 23:37:20|109663.4|109613.4|109662.7|109612.7|109668.7|109618.7|109661.7|109611.7|16
1732059450000|2024-11-19 23:37:30|109668.4|109618.4|109668.5|109618.5|109702.4|109618.7|109667.9|109548.3|12
1732059460000|2024-11-19 23:37:40|109663.2|109613.2|109663.7|109613.7|109670.3|109620.3|109663.2|109613.2|9
1732059470000|2024-11-19 23:37:50|109663.9|109613.9|109663.6|109613.6|109664|109614|109663.5|109613.5|7
1732059480000|2024-11-19 23:38:00|109663.2|109613.2|109693.3|109544.4|109698.3|109613.2|109658.4|109544.4|22
1732059490000|2024-11-19 23:38:10|109689.9|109539.8|109686.9|109535.3|109694.4|109557.7|109686.9|109534|15
1732059500000|2024-11-19 23:38:20|109686.7|109535.1|109687.1|109557.9|109690|109557.9|109685.7|109535|13
1732059510000|2024-11-19 23:38:30|109687.5|109564.6|109688.6|109561.5|109694.6|109605.7|109641.5|109538.4|19
1732059520000|2024-11-19 23:38:40|109690.3|109539|109693|109566.1|109702.5|109610.2|109660.2|109537.2|24
1732059530000|2024-11-19 23:38:50|109653.6|109603.6|109697.2|109548.8|109698.2|109610.1|109653.6|109548.6|15
1732059540000|2024-11-19 23:39:00|109660|109610|109658.8|109608.8|109664.4|109614.4|109658.8|109608.8|10
1732059550000|2024-11-19 23:39:10|109659.1|109609.1|109695.9|109546.6|109698.3|109610|109658.4|109541.2|23
1732059560000|2024-11-19 23:39:20|109692.6|109542.1|109700.4|109553.9|109700.4|109553.9|109692.6|109542.1|16
1732059570000|2024-11-19 23:39:30|109696.5|109548.7|109693.1|109543.7|109699.3|109566.6|109692|109543.6|16
1732059580000|2024-11-19 23:39:40|109692.1|109543.8|109693.4|109544.4|109693.6|109566.6|109692.1|109543.4|11
1732059590000|2024-11-19 23:39:50|109693.2|109566.6|109703.7|109575.7|109703.7|109618.7|109659.1|109543.9|36
1732059600000|2024-11-19 23:40:00|109696.9|109557.1|109698.2|109562|109699.4|109563.9|109694.8|109557.1|21
1732059610000|2024-11-19 23:40:10|109698.4||109698.3||109699.2||109697.7||9
1732059620000|2024-11-19 23:40:20|109698.2|109567.5|109703.3|109566.1|109703.6|109604.9|109649.5|109561.5|12
1732059630000|2024-11-19 23:40:30|109701.9|109561.8|109698.6|109562.8|109703.1|109567.7|109698.6|109558.7|19
1732059640000|2024-11-19 23:40:40|109701.9|109567.2|109698.8|109563.1|109702.5|109603.8|109648|109549|17
1732059650000|2024-11-19 23:40:50|109649.7|109599.7|109704.5|109555.8|109705.6|109605.2|109649.7|109555.8|16
1732059660000|2024-11-19 23:41:00|109704.6|109555.7|109708.4|109572.3|109708.4|109604.4|109654.4|109555.7|9
1732059670000|2024-11-19 23:41:10|109708.1|109608.9|109665.2|109615.2|109708.1|109626|109658.4|109567|17
1732059680000|2024-11-19 23:41:20|109654.6|109604.6|109655.9|109605.9|109659.1|109609.1|109652.7|109602.7|6
1732059690000|2024-11-19 23:41:30|109666.8|109616.8|109656.8|109606.8|109666.8|109616.8|109656.8|109606.8|2
1732059710000|2024-11-19 23:41:50|109666.8|109616.8|109689.5|109554.9|109693.5|109617.1|109656.1|109554.3|7
1732059720000|2024-11-19 23:42:00|109652.1|109553|109673.1|109623.1|109705.2|109623.1|109650.3|109553|18
1732059730000|2024-11-19 23:42:10|109704.2|109558.7|109700.2|109554.7|109704.4|109570|109699.9|109552.9|15
1732059740000|2024-11-19 23:42:20|109699.9|109554.9|109662.8|109612.8|109699.9|109617.7|109652.7|109554.9|5
1732059750000|2024-11-19 23:42:30|109652.7|109602.7|109652.9|109602.9|109662.8|109612.8|109652.7|109602.7|3
1732059760000|2024-11-19 23:42:40|109662.8|109612.8|109646.3|109596.3|109726.3|109612.8|109646.3|109526.3|7
1732059780000|2024-11-19 23:43:00|109646.9|109596.9|109655.7|109605.7|109655.7|109605.7|109646.8|109596.8|3
1732059790000|2024-11-19 23:43:10|109645.7|109595.7|109697.9|109562.4|109726.4|109599.8|109637.5|109523.2|21
1732059800000|2024-11-19 23:43:20|109697.6|109557.9|109695.7|109546.9|109702.5|109564.4|109693.2|109543.7|24
1732059810000|2024-11-19 23:43:30|109696.4|109546.8|109695.4|109544.8|109696.6|109547.2|109688.8|109540.7|22
1732059820000|2024-11-19 23:43:40|109696.3|109544.6|109692.8|109544.2|109696.5|109547.3|109687.7|109539.1|22
1732059830000|2024-11-19 23:43:50|109691.5|109545.4|109685.9|109536.6|109691.8|109546.6|109682.6|109535.6|21
1732059840000|2024-11-19 23:44:00|109685.2|109539.1|109691.8|109545.4|109695.8|109546|109683.6|109534|31
1732059850000|2024-11-19 23:44:10|109693.4|109545.7|109687.5|109538.7|109696.4|109560.7|109687.2|109538.7|18
1732059860000|2024-11-19 23:44:20|109691.6|109542.7|109644.1|109594.1|109694.5|109594.3|109636.2|109542.7|20
1732059870000|2024-11-19 23:44:30|109638.5|109588.5|109678.3|109526.7|109683.4|109590.6|109633.6|109526.7|30
1732059880000|2024-11-19 23:44:40|109677.4|109525.8|109684.9|109531.3|109684.9|109533.9|109677.4|109525.8|18
1732059890000|2024-11-19 23:44:50|109681.2|109527.5|109666|109530|109684.2|109535.9|109659.6|109524.8|21
1732059900000|2024-11-19 23:45:00|109666.1|109530.1|109627.2|109577.2|109666.1|109589.6|109627.2|109528.2|13
1732059910000|2024-11-19 23:45:10|109627|109577|109632.2|109582.2|109664.8|109587|109622.6|109530.5|13
1732059920000|2024-11-19 23:45:20|109623.2|109573.2|109633.1|109583.1|109662.3|109583.1|109623.2|109535.8|8
1732059930000|2024-11-19 23:45:30|109632.4|109582.4|109662.3|109528.4|109666.2|109587.8|109621.8|109528.4|14
1732059940000|2024-11-19 23:45:40|109662.4|109528.5|109660.9|109528.1|109664.7|109585.2|109615.6|109526.9|22
1732059950000|2024-11-19 23:45:50|109660.6|109527.5|109660.6|109526.3|109661.3|109574.3|109624.3|109524.3|15
1732059960000|2024-11-19 23:46:00|109660.3|109526.6|109660.1|109526.7|109660.4|109526.7|109660.1|109526.3|7
1732059970000|2024-11-19 23:46:10|109660.6|109525.8|109672.8|109496|109672.8|109527.6|109660|109492.6|13
1732059980000|2024-11-19 23:46:20|109672.3|109495.6|109660.2|109524.5|109672.3|109525.6|109656.7|109491.2|11
1732059990000|2024-11-19 23:46:30|109659.7|109524.6|109655.8|109521.6|109660.8|109528.4|109655.8|109521.5|11
1732060000000|2024-11-19 23:46:40|109656.3|109521.2|109656.5|109524.7|109660.2|109528.4|109655.5|109521|27
1732060010000|2024-11-19 23:46:50|109660|109528.2|109654.6|109523.1|109660|109528.2|109654.4|109522|33
1732060020000|2024-11-19 23:47:00|109658|109526.4|109653.5|109521.1|109658.6|109526.4|109653.5|109521.1|17
1732060030000|2024-11-19 23:47:10|109654.1|109520.7|109657.5|109523.7|109657.9|109524.1|109654|109520.7|9
1732060040000|2024-11-19 23:47:20|109657.4|109525.3|109656.9|109526|109657.4|109526|109653.1|109521|12
1732060050000|2024-11-19 23:47:30|109653.6|109522.8|109659.9|109527|109666.8|109533.1|109653.5|109520.8|24
1732060060000|2024-11-19 23:47:40|109660.4|109527.2|109661.5|109526.8|109662.2|109527.9|109657.9|109523.5|8
1732060070000|2024-11-19 23:47:50|109661.7|109526.9|109661.1|109526.3|109661.8|109527|109661.1|109526.3|5
1732060080000|2024-11-19 23:48:00|109677.7|109536.7|109681.3|109538.4|109681.7|109538.9|109672.8|109531.6|18
1732060090000|2024-11-19 23:48:10|109679.2|109533.8|109674.5|109534.2|109679.2|109535.6|109673.2|109533.2|14
1732060100000|2024-11-19 23:48:20|109674.1|109533.6|109673.5|109533|109674.1|109533.6|109673.1|109533|9
1732060110000|2024-11-19 23:48:30|109673.4|109535.5|109675.7|109534.1|109676.4|109535.5|109673.4|109533.9|10
1732060120000|2024-11-19 23:48:40|109679.1|109538.6|109690.2|109511.6|109696.7|109595|109645|109511.6|14
1732060130000|2024-11-19 23:48:50|109690.1|109511.9|109695.6|109517.6|109695.6|109517.6|109690.1|109511.9|11
1732060140000|2024-11-19 23:49:00|109698|109520.8|109697.1|109521.6|109698|109526.8|109693.4|109519|13
1732060150000|2024-11-19 23:49:10|109696.5|109521|109695.9|109520.7|109696.5|109521|109694.9|109519.2|11
1732060160000|2024-11-19 23:49:20|109696.1|109520.6|109696.8|109521.5|109697.2|109521.9|109696|109520.6|10
1732060170000|2024-11-19 23:49:30|109708.4|109508.4|109689.2|109510.5|109709|109517.2|109685.4|109502.5|17
1732060180000|2024-11-19 23:49:40|109690|109511.6|109690.1|109512.5|109690.1|109512.5|109686.8|109510.3|10
1732060190000|2024-11-19 23:49:50|109689|109512.8|109690.7|109514.2|109691.1|109518.6|109688.5|109511.6|12
1732060200000|2024-11-19 23:50:00|109690.8|109514.3|109704.5|109504.5|109705|109519.9|109687.3|109504.5|10
1732060210000|2024-11-19 23:50:10|109704.2|109504.2|109686.8|109519.2|109704.2|109520.1|109682.7|109504.2|14
1732060220000|2024-11-19 23:50:20|109686.9|109519.1|109687.6|109513.3|109689.2|109519.1|109685.2|109513|11
1732060230000|2024-11-19 23:50:30|109686.2|109512.6|109686.7|109517|109690.5|109530.3|109686.2|109509.8|13
1732060240000|2024-11-19 23:50:40|109685.8|109530.3|109700.2|109500.2|109700.9|109530.3|109685.8|109500|13
1732060250000|2024-11-19 23:50:50|109702.8|109502.8|109699.4|109499.4|109710.3|109510.3|109699.4|109499.4|15
1732060260000|2024-11-19 23:51:00|109698.9|109498.9|109683.7|109511.7|109698.9|109516.7|109680.2|109495.4|11
1732060270000|2024-11-19 23:51:10|109685.2|109513.1|109683.1|109518.2|109685.2|109518.2|109682.7|109512.8|6
1732060280000|2024-11-19 23:51:20|109683.2|109517.8|109680.7|109515.3|109686.3|109517.8|109680.7|109508.3|15
1732060290000|2024-11-19 23:51:30|109680.5|109515.1|109695|109495|109695.5|109515.1|109669.4|109495|12
1732060300000|2024-11-19 23:51:40|109694|109494|109693|109493|109694.8|109494.8|109693|109493|7
1732060310000|2024-11-19 23:51:50|109693.1|109493.1|109697.3|109497.3|109698.6|109498.6|109693.1|109493.1|3
1732060320000|2024-11-19 23:52:00|109699|109499|109679.5|109504.8|109699|109512.3|109676.4|109495.7|16
1732060330000|2024-11-19 23:52:10|109683.6|109510.1|109676.4|109521.8|109683.6|109521.8|109676.4|109505|13
1732060340000|2024-11-19 23:52:20|109676.6|109510.3|109677.2|109521.8|109677.7|109521.8|109676.6|109510.3|9
1732060350000|2024-11-19 23:52:30|109676.3|109512|109676.8|109512|109676.9|109521.8|109675.7|109511.3|9
1732060360000|2024-11-19 23:52:40|109695.1|109495.1|109692.3|109495|109695.1|109495.3|109692.3|109495|6
1732060370000|2024-11-19 23:52:50|109691.7|109495.9|109689.4|109491.2|109692.2|109496|109688.5|109490.3|9
1732060380000|2024-11-19 23:53:00|109689|109491.7|109687.6|109519.7|109700.2|109520.7|109682.2|109491.7|15
1732060390000|2024-11-19 23:53:10|109690.6|109519.3|109687.6|109523.6|109690.6|109523.8|109687.6|109518.3|14
1732060400000|2024-11-19 23:53:20|109686.8|109522.8|109688.5|109517.6|109689.3|109522.8|109685.6|109516.9|12
1732060410000|2024-11-19 23:53:30|109688.4|109517.4|109708|109508|109708.3|109518.3|109688.4|109504.6|17
1732060420000|2024-11-19 23:53:40|109708.1|109508.1|109707.3|109508.7|109708.1|109508.7|109704|109504|15
1732060430000|2024-11-19 23:53:50|109706.1|109506.9|109690.9|109520.8|109709.7|109524.2|109687.8|109506.5|11
1732060440000|2024-11-19 23:54:00|109690.6|109519.3|109690.1|109520.5|109691.3|109523.9|109688|109519.3|12
1732060450000|2024-11-19 23:54:10|109690|109524.6|109694.2|109516.6|109695.8|109524.6|109688.2|109512.7|14
1732060460000|2024-11-19 23:54:20|109693|109520.8|109701|109501|109703.6|109521.1|109689.9|109501|14
1732060470000|2024-11-19 23:54:30|109703.2|109503.2|109701.8|109501.8|109705.8|109505.8|109700.9|109500.9|13
1732060480000|2024-11-19 23:54:40|109702.2|109502.2|109706|109506|109706|109506|109699|109499|11
1732060490000|2024-11-19 23:54:50|109706.4|109506.4|109685.7|109529.8|109706.4|109529.8|109685.7|109500.4|11
1732060500000|2024-11-19 23:55:00|109685.4||109686||109686||109685.3||5
1732060510000|2024-11-19 23:55:10|109685.3|109517.6|109686.3|109518.3|109686.3|109518.9|109685.3|109517.6|10
1732060520000|2024-11-19 23:55:20|109702.3|109502.3|109705.2|109505.2|109705.8|109505.8|109702.3|109502.3|7
1732060530000|2024-11-19 23:55:30|109705.8|109505.8|109702.8|109502.8|109705.8|109505.8|109702.7|109502.7|8
1732060540000|2024-11-19 23:55:40|109700.1|109500.1|109690.4|109510.9|109701.8|109510.9|109685.8|109498.2|13
1732060550000|2024-11-19 23:55:50|109690.7|109511.9|109689.6|109520.8|109693.5|109520.9|109686.5|109506.7|12
1732060560000|2024-11-19 23:56:00|109689.7|109521|109688.8|109520.1|109691.1|109521.2|109688.8|109508.5|14
1732060570000|2024-11-19 23:56:10|109688.7|109520.2|109691.1|109514.5|109691.1|109520.9|109688.7|109514.5|7
1732060580000|2024-11-19 23:56:20|109694.1|109517.1|109702|109502|109709.2|109517.2|109694.1|109502|13
1732060590000|2024-11-19 23:56:30|109699.9|109499.9|109706.8|109506.8|109709.5|109509.5|109699.4|109499.4|19
1732060600000|2024-11-19 23:56:40|109707.4|109507.4|109687.2|109512.8|109707.4|109527.1|109686.8|109504.7|15
1732060610000|2024-11-19 23:56:50|109687|109511.5|109685.3|109516.2|109687.5|109516.4|109685.3|109509.8|13
1732060620000|2024-11-19 23:57:00|109685.6|109516.8|109691.4|109519|109691.9|109521|109684.5|109515.4|10
1732060630000|2024-11-19 23:57:10|109690.7|109522.3|109696.5|109523.6|109699.5|109527.3|109680|109518.4|14
1732060640000|2024-11-19 23:57:20|109691.8|109517.9|109693|109520.4|109693.6|109520.5|109691.8|109517.9|12
1732060650000|2024-11-19 23:57:30|109693.3|109521|109697.9|109526|109701.2|109528.7|109692.8|109520.5|9
1732060660000|2024-11-19 23:57:40|109697.7|109525.9|109697|109525|109699.1|109527.4|109696.9|109521.2|10
1732060670000|2024-11-19 23:57:50|109696.9|109524.9|109692.9|109519.7|109699.7|109527.8|109692.9|109515.7|13
1732060680000|2024-11-19 23:58:00|109693.1|109519.9|109685.5|109512.7|109693.1|109523.7|109685.5|109512.6|15
1732060690000|2024-11-19 23:58:10|109684.9|109516.8|109684.5|109517.1|109687.4|109517.1|109684.5|109512.6|13
1732060700000|2024-11-19 23:58:20|109685|109517|109695.2|109520.5|109695.2|109524.8|109685|109513|18
1732060710000|2024-11-19 23:58:30|109695.4|109521|109691.2|109524.9|109695.4|109526|109690.6|109519.6|9
1732060720000|2024-11-19 23:58:40|109690.1|109524.8|109696.3|109515.8|109696.3|109524.8|109688.8|109508.9|10
1732060730000|2024-11-19 23:58:50|109696|109516.3|109696.8|109517.2|109697.2|109523.1|109694.5|109515.4|12
1732060740000|2024-11-19 23:59:00|109695.2|109514.9|109696.6|109516.6|109697.4|109517.2|109695.2|109514.9|10
1732060750000|2024-11-19 23:59:10|109696.7|109522.5|109694|109522|109696.7|109522.5|109694|109522|5
1732060760000|2024-11-19 23:59:20|109706.4|109506.4|109705.2|109505.2|109706.4|109506.4|109705.2|109505.2|8
1732060770000|2024-11-19 23:59:30|109704.3|109504.3|109692.2|109510.7|109704.3|109527.2|109689.9|109503.7|13
1732060780000|2024-11-19 23:59:40|109691.4|109527.2|109696.6|109519.6|109696.6|109537.3|109688.5|109515.7|10
1732060790000|2024-11-19 23:59:50|109696.8|109519.9|109693.3|109515.9|109696.8|109525.8|109690.8|109513|15
1732060800000|2024-11-20 00:00:00|109691.1|109522.3|109680.5|109508.2|109691.1|109524.7|109678.9|109508.2|12
1732060810000|2024-11-20 00:00:10|109681.1|109508.8|109686|109524.4|109691.2|109527.6|109678.5|109508.8|14
1732060820000|2024-11-20 00:00:20|109685.5|109530.5|109682.3|109514.7|109685.5|109531.2|109680.2|109510.1|15
1732060830000|2024-11-20 00:00:30|109682.4|109514.9|109682|109514.3|109684|109515.7|109682|109509.8|13
1732060840000|2024-11-20 00:00:40|109682.1|109514.5|109679.2|109511.7|109684.4|109514.5|109679.2|109508.3|13
1732060850000|2024-11-20 00:00:50|109679.1|109512.1|109693.3|109493.3|109697.5|109512.1|109678.6|109493.3|12
1732060860000|2024-11-20 00:01:00|109691.8|109491.8|109692.9|109492.9|109695.2|109499.8|109688.6|109490.5|11
1732060870000|2024-11-20 00:01:10|109698.3|109498.3|109680.5|109517.6|109698.9|109517.6|109679.9|109495.7|13
1732060880000|2024-11-20 00:01:20|109680.1|109517.4|109820.6|109620.6|109837.1|109647.7|109679.5|109516.7|29
1732060890000|2024-11-20 00:01:30|109820.2|109620.2|109820.2|109641.2|109822.3|109641.2|109819.3|109619.3|9
1732060900000|2024-11-20 00:01:40|109724|109674|109715.2|109665.2|109775.1|109695.2|109712.3|109616.4|26
1732060910000|2024-11-20 00:01:50|109714.7|109664.7|109706.9|109656.9|109770.2|109664.7|109706.9|109625.9|9
1732060920000|2024-11-20 00:02:00|109764.4|109618.2|109766.1|109618.2|109766.3|109651.5|109701.5|109606.1|13
1732060930000|2024-11-20 00:02:10|109766.2|109618.3|109764.7|109626.1|109766.4|109626.1|109761.2|109612.5|12
1732060940000|2024-11-20 00:02:20|109734.6|109684.6|109768.5|109622.2|109770.5|109688.4|109733.8|109615.3|14
1732060950000|2024-11-20 00:02:30|109710|109660|109764.4|109621.1|109772.4|109660|109710|109621.1|10
1732060960000|2024-11-20 00:02:40|109764.6|109621.4|109764.5|109620.1|109766|109622|109764.5|109620.1|8
1732060970000|2024-11-20 00:02:50|109764.9|109620.5|109765.4|109621.1|109769.7|109626.5|109764.9|109620.5|13
1732060980000|2024-11-20 00:03:00|109766.4|109620.9|109766.4|109619.9|109768.4|109657|109707|109619.8|9
1732060990000|2024-11-20 00:03:10|109767.8|109619.8|109767.8|109619.8|109767.9|109619.9|109767.8|109619.6|7
1732061000000|2024-11-20 00:03:20|109767.9|109620|109768|109619.7|109768.2|109620|109766.9|109618.3|9
1732061010000|2024-11-20 00:03:30|109791.8|109591.8|109781.1|109581.1|109791.9|109591.9|109781.1|109581.1|13
1732061020000|2024-11-20 00:03:40|109780.8|109580.8|109780.7|109580.7|109782|109582|109780.7|109580.7|8
1732061030000|2024-11-20 00:03:50|109745|109606.9|109744.3|109606.5|109745|109607|109744.3|109606.4|4
1732061040000|2024-11-20 00:04:00|109744.5|109606.2|109742.9|109608.4|109745.1|109609.6|109742.9|109606.2|9
1732061050000|2024-11-20 00:04:10|109742.1|109608.3|109742.5|109607.1|109742.5|109608.3|109740.7|109606.5|9
1732061060000|2024-11-20 00:04:20|109742|109607.5|109779.6|109579.6|109780.1|109607.6|109742|109578.3|10
1732061070000|2024-11-20 00:04:30|109778.3|109579.7|109779.1|109579.1|109779.1|109581.7|109778|109579.1|8
1732061080000|2024-11-20 00:04:40|109779.6|109579.6|109745.3|109606.8|109781.4|109606.8|109745.3|109578.7|12
1732061090000|2024-11-20 00:04:50|109744.9|109606.5|109740.4|109606.4|109744.9|109606.6|109740.3|109605.4|8
1732061100000|2024-11-20 00:05:00|109742.6|109605.1|109742.3|109605.9|109742.9|109605.9|109742.3|109605.1|3
1732061110000|2024-11-20 00:05:10|109742.1|109605.8|109746.4|109605.1|109748.7|109655.9|109705.9|109603.9|14
1732061120000|2024-11-20 00:05:20|109779.9|109579.9|109780.1|109580.1|109780.2|109580.2|109779.9|109579.9|7
1732061130000|2024-11-20 00:05:30|109780|109580|109772.9|109572.9|109785.8|109585.8|109772.9|109572.9|10
1732061140000|2024-11-20 00:05:40|109773|109573|109745.8|109605.3|109773.5|109605.6|109744.8|109573|9
1732061150000|2024-11-20 00:05:50|109745.7|109605.4|109745.6|109605.1|109745.9|109605.4|109745.6|109605.1|5
1732061160000|2024-11-20 00:06:00|109747.5|109607.3|109746|109610.6|109747.5|109621.5|109745.3|109605.7|5
1732061170000|2024-11-20 00:06:10|109743.3|109608.6|109778.5|109579.7|109778.5|109608.6|109743.2|109576.8|6
1732061180000|2024-11-20 00:06:20|109778.2|109579.5|109738|109604.5|109780.4|109606|109738|109579.5|7
1732061190000|2024-11-20 00:06:30|109738.9|109605.2|109738.6|109605.5|109739.4|109654.3|109704.3|109604.8|7
1732061200000|2024-11-20 00:06:40|109738.5|109604.3|109757.1|109607.4|109760.7|109626.5|109734.5|109603.1|25
1732061210000|2024-11-20 00:06:50|109753.7|109604|109765|109606.3|109776.2|109612.5|109741.5|109600.3|48
1732061220000|2024-11-20 00:07:00|109769.8|109607.5|109706.3|109656.3|109769.8|109663.4|109706.3|109599.4|49
1732061230000|2024-11-20 00:07:10|109710|109660|109787.9|109622.8|109794.1|109662.8|109702|109615.6|44
1732061240000|2024-11-20 00:07:20|109787.8|109622.7|109794.7|109594.7|109799.8|109665.3|109701.5|109594.7|50
1732061250000|2024-11-20 00:07:30|109798.2|109598.2|109702|109652|109798.8|109652|109691.4|109598.2|41
1732061260000|2024-11-20 00:07:40|109697|109647|109762.3|109604.4|109792|109655|109697|109595.1|58
1732061270000|2024-11-20 00:07:50|109766.1|109608.2|109790.7|109623.6|109792.3|109626.1|109754.4|109596.8|48
1732061280000|2024-11-20 00:08:00|109791.1|109624.1|109790.1|109617.6|109797.9|109628.2|109780.2|109605.9|55
1732061290000|2024-11-20 00:08:10|109794.6|109623.6|109769.5|109614.1|109794.6|109628.8|109750.8|109599.1|54
1732061300000|2024-11-20 00:08:20|109768.9|109613.5|109731.5|109605.9|109778.1|109616.1|109731.5|109597.7|35
1732061310000|2024-11-20 00:08:30|109730.5|109605|109781.4|109618.6|109789.8|109643.4|109693.4|109601|51
1732061320000|2024-11-20 00:08:40|109777.3|109621.3|109812.7|109612.7|109815.2|109673.6|109717.4|109612.7|49
1732061330000|2024-11-20 00:08:50|109813.9|109613.9|109805.1|109631.2|109823.2|109676.4|109726.4|109605.8|45
1732061340000|2024-11-20 00:09:00|109804.3|109634|109809.6|109635.2|109814.1|109646.9|109769.9|109619.3|46
1732061350000|2024-11-20 00:09:10|109808.7|109640.3|109737.1|109687.1|109822.4|109691.8|109728.8|109619.9|57
1732061360000|2024-11-20 00:09:20|109826.4|109626.4|109732.5|109682.5|109838.5|109686.8|109726.8|109615.1|42
1732061370000|2024-11-20 00:09:30|109737.9|109687.9|109816.8|109642.3|109820|109698.9|109730.7|109633.1|51
1732061380000|2024-11-20 00:09:40|109815.4|109640.4|109808.3|109645.7|109828.6|109654.1|109765|109611.3|44
1732061390000|2024-11-20 00:09:50|109813|109651.9|109813.3|109635.7|109823|109689.9|109723.6|109631.8|52
1732061400000|2024-11-20 00:10:00|109808.2|109629|109729.2|109679.2|109826.6|109700.8|109725.2|109609.4|40
1732061410000|2024-11-20 00:10:10|109724.5|109674.5|109775.7|109644.5|109784.3|109696.3|109723.9|109630.8|60
1732061420000|2024-11-20 00:10:20|109740.8|109690.8|109735.5|109685.5|109824.5|109696.1|109729.1|109633.1|53
1732061430000|2024-11-20 00:10:30|109740.4|109690.4|109741.1|109691.1|109789.1|109698.3|109720.9|109631.5|54
1732061440000|2024-11-20 00:10:40|109731.2|109681.2|109813.4|109613.4|109816.9|109692.1|109725.1|109608.6|54
1732061450000|2024-11-20 00:10:50|109733.6|109683.6|109779.6|109646.4|109784.2|109698.6|109719.8|109630.4|59
1732061460000|2024-11-20 00:11:00|109762|109632.1|109721|109671|109808.5|109689.3|109721|109620.8|61
1732061470000|2024-11-20 00:11:10|109726|109676|109809.3|109609.3|109819.6|109692|109719.1|109606.6|49
1732061480000|2024-11-20 00:11:20|109806.2|109606.2|109788.2|109637.6|109820.8|109697.9|109732|109606.2|45
1732061490000|2024-11-20 00:11:30|109782.9|109632.2|109815.5|109650.7|109817.8|109694.3|109725.3|109630.7|44
1732061500000|2024-11-20 00:11:40|109811.5|109645.5|109780.3|109626.2|109826.6|109658.8|109780.3|109625.2|56
1732061510000|2024-11-20 00:11:50|109782.9|109631.4|109809.3|109644.1|109818.1|109650.9|109752.9|109623.7|51
1732061520000|2024-11-20 00:12:00|109814.5|109651|109827.4|109627.4|109827.4|109692.8|109724.9|109623.2|57
1732061530000|2024-11-20 00:12:10|109819.6|109619.6|109738.6|109688.6|109825.7|109692.1|109722.5|109606.5|35
1732061540000|2024-11-20 00:12:20|109733.8|109683.8|109739.9|109689.9|109785.1|109698.1|109730.5|109628.7|55
1732061550000|2024-11-20 00:12:30|109732.8|109682.8|109772.1|109639.6|109782.9|109698.8|109722.5|109632.9|50
1732061560000|2024-11-20 00:12:40|109734.9|109684.9|109768.5|109637.8|109790.2|109697.5|109723.1|109636.4|49
1732061570000|2024-11-20 00:12:50|109780.8|109650.2|109782.8|109652.2|109785.7|109702|109729.7|109634.6|64
1732061580000|2024-11-20 00:13:00|109777.3|109646.6|109759.3|109630.9|109782.1|109693|109742.4|109624.4|32
1732061590000|2024-11-20 00:13:10|109755.9|109627.4|109759.7|109631.7|109761.9|109634.6|109755.1|109627.4|20
1732061600000|2024-11-20 00:13:20|109758.2|109631.6|109754.4|109628.7|109759.1|109633.7|109753.7|109628.4|16
1732061610000|2024-11-20 00:13:30|109717.3|109626.7|109721.3|109671.3|109722|109672|109715.9|109626.7|25
1732061620000|2024-11-20 00:13:40|109720.8|109670.8|109720.1|109670.1|109766.5|109672.6|109716.9|109628.5|33
1732061630000|2024-11-20 00:13:50|109722.1|109672.1|109718.9|109668.9|109764.6|109675.1|109716.6|109626.5|22
1732061640000|2024-11-20 00:14:00|109725.9|109675.9|109768.6|109643.5|109768.6|109679.3|109718.6|109630.8|31
1732061650000|2024-11-20 00:14:10|109767.6|109642.5|109770.1|109644.2|109770.3|109681.3|109725.1|109630|34
1732061660000|2024-11-20 00:14:20|109766.7|109640.7|109767.2|109640.8|109771.8|109682|109718.6|109633|32
1732061670000|2024-11-20 00:14:30|109766.9|109641.5|109730.2|109680.2|109772|109682.7|109717.5|109630.4|38
1732061680000|2024-11-20 00:14:40|109733.8|109683.8|109728.8|109678.8|109733.8|109683.8|109723.3|109673.3|23
1732061690000|2024-11-20 00:14:50|109724.2|109674.2|109730.2|109680.2|109770.8|109685.4|109717.2|109634.2|43
1732061700000|2024-11-20 00:15:00|109725.8|109675.8|109720.7|109670.7|109732.9|109682.9|109718.3|109668.3|43
1732061710000|2024-11-20 00:15:10|109724|109674|109721.6|109671.6|109732.1|109682.1|109716.7|109666.7|53
1732061720000|2024-11-20 00:15:20|109718.4|109668.4|109719.2|109669.2|109729|109679|109714.7|109664.7|31
1732061730000|2024-11-20 00:15:30|109723.1|109673.1|109753.5|109625.7|109774.7|109673.1|109704.5|109590|51
1732061740000|2024-11-20 00:15:40|109717.1|109667.1|109758.2|109629.4|109764.9|109667.1|109711.8|109619.1|41
1732061750000|2024-11-20 00:15:50|109757.5|109628.8|109712|109662|109757.5|109668.8|109705.1|109616.5|43
1732061760000|2024-11-20 00:16:00|109715.3|109665.3|109713.7|109663.7|109750.3|109668.4|109704.7|109620.6|49
1732061770000|2024-11-20 00:16:10|109710.1|109660.1|109762.4|109627.6|109766.7|109668.2|109705.8|109618.9|37
1732061780000|2024-11-20 00:16:20|109717.4|109667.4|109757.6|109628.2|109757.6|109668.5|109703.3|109628.2|32
1732061790000|2024-11-20 00:16:30|109749.1|109619.6|109704|109654|109755.9|109666.7|109697|109619.6|33
1732061800000|2024-11-20 00:16:40|109703.2|109653.2|109700.7|109650.7|109704.2|109654.2|109693.8|109643.8|14
1732061810000|2024-11-20 00:16:50|109700.8|109650.8|109702.3|109652.3|109702.5|109652.5|109697.5|109647.5|6
1732061820000|2024-11-20 00:17:00|109702.9|109652.9|109708.1|109658.1|109713.9|109663.9|109694.6|109644.6|41
1732061830000|2024-11-20 00:17:10|109711.4|109661.4|109710.9|109660.9|109711.9|109661.9|109696.8|109646.8|26
1732061840000|2024-11-20 00:17:20|109705.2|109655.2|109701.5|109651.5|109711.3|109661.3|109695.5|109645.5|45
1732061850000|2024-11-20 00:17:30|109701.2|109651.2|109701.3|109651.3|109709.4|109659.4|109689.7|109639.7|37
1732061860000|2024-11-20 00:17:40|109701.7|109651.7|109701.8|109651.8|109710|109660|109700.7|109650.7|33
1732061870000|2024-11-20 00:17:50|109706.8|109656.8|109709.1|109659.1|109709.9|109659.9|109698.4|109648.4|37
1732061880000|2024-11-20 00:18:00|109705.6|109655.6|109703.6|109653.6|109711.1|109661.1|109701.2|109651.2|43
1732061890000|2024-11-20 00:18:10|109708.5|109658.5|109707.1|109657.1|109712|109662|109701.9|109651.9|43
1732061900000|2024-11-20 00:18:20|109703.6|109653.6|109708.5|109658.5|109711.6|109661.6|109698|109648|42
1732061910000|2024-11-20 00:18:30|109698.4|109648.4|109711.3|109661.3|109712.9|109662.9|109698.4|109648.4|37
1732061920000|2024-11-20 00:18:40|109711.7|109661.7|109706.4|109656.4|109711.7|109661.7|109698.3|109648.3|32
1732061930000|2024-11-20 00:18:50|109706|109656|109704.4|109654.4|109710.2|109660.2|109692.5|109642.5|45
1732061940000|2024-11-20 00:19:00|109700.5|109650.5|109701.9|109651.9|109707.9|109657.9|109696.8|109646.8|47
1732061950000|2024-11-20 00:19:10|109702.1|109652.1|109705.7|109655.7|109705.7|109655.7|109688.2|109638.2|33
1732061960000|2024-11-20 00:19:20|109702.2|109652.2|109700.3|109650.3|109704.9|109654.9|109693|109643|42
1732061970000|2024-11-20 00:19:30|109701.3|109651.3|109700.6|109650.6|109704.8|109654.8|109695|109645|39
1732061980000|2024-11-20 00:19:40|109697.3|109647.3|109695.5|109645.5|109704|109654|109690.9|109640.9|37
1732061990000|2024-11-20 00:19:50|109699.2|109649.2|109699.2|109649.2|109703.1|109653.1|109688.3|109638.3|36
1732062000000|2024-11-20 00:20:00|109695.8|109645.8|109695.3|109645.3|109703.5|109653.5|109691|109641|48
1732062010000|2024-11-20 00:20:10|109692|109642|109690.8|109640.8|109699.8|109649.8|109689.7|109639.7|44
1732062020000|2024-11-20 00:20:20|109696|109646|109693.8|109643.8|109699.6|109649.6|109687.8|109637.8|53
1732062030000|2024-11-20 00:20:30|109699|109649|109690|109640|109699|109649|109687.7|109637.7|38
1732062040000|2024-11-20 00:20:40|109694.5|109644.5|109689.2|109639.2|109696.5|109646.5|109688|109638|47
1732062050000|2024-11-20 00:20:50|109695.8|109645.8|109688.9|109638.9|109696.8|109646.8|109686.8|109636.8|40
1732062060000|2024-11-20 00:21:00|109692.9|109642.9|109751.7|109587.9|109751.7|109648.2|109685|109587.4|40
1732062070000|2024-11-20 00:21:10|109750.7|109643.1|109693.4|109643.4|109751.7|109650.3|109688.2|109638.2|38
1732062080000|2024-11-20 00:21:20|109694.4|109644.4|109696.1|109646.1|109699.2|109649.2|109689.3|109639.3|56
1732062090000|2024-11-20 00:21:30|109692.1|109642.1|109689.9|109639.9|109697.2|109647.2|109686.1|109636.1|46
1732062100000|2024-11-20 00:21:40|109691.8|109641.8|109691.3|109641.3|109695.7|109645.7|109685.7|109635.7|44
1732062110000|2024-11-20 00:21:50|109688.1|109638.1|109694.5|109644.5|109698.4|109648.4|109687.8|109637.8|49
1732062120000|2024-11-20 00:22:00|109692.4|109642.4|109738.6|109585.1|109740.6|109643.5|109683.3|109585.1|52
1732062130000|2024-11-20 00:22:10|109735.6|109585.3|109688|109638|109737|109644|109684.8|109585.3|47
1732062140000|2024-11-20 00:22:20|109691.1|109641.1|109688.5|109638.5|109695.1|109645.1|109684.2|109634.2|51
1732062150000|2024-11-20 00:22:30|109687.6|109637.6|109686.2|109636.2|109692.6|109642.6|109683.7|109633.7|40
1732062160000|2024-11-20 00:22:40|109688.7|109638.7|109693.6|109643.6|109693.6|109643.6|109682.2|109632.2|50
1732062170000|2024-11-20 00:22:50|109690.5|109640.5|109689.1|109639.1|109741.9|109645.3|109683.4|109587.9|35
1732062180000|2024-11-20 00:23:00|109685.4|109635.4|109693.1|109643.1|109694.6|109644.6|109685.4|109635.4|50
1732062190000|2024-11-20 00:23:10|109692.5|109642.5|109694|109644|109696.7|109646.7|109687.1|109637.1|44
1732062200000|2024-11-20 00:23:20|109693.6|109643.6|109691.3|109641.3|109696.4|109646.4|109687.5|109637.5|38
1732062210000|2024-11-20 00:23:30|109691|109641|109693.3|109643.3|109696.2|109646.2|109686.3|109636.3|42
1732062220000|2024-11-20 00:23:40|109688.5|109638.5|109687.5|109637.5|109694.9|109644.9|109685.4|109635.4|52
1732062230000|2024-11-20 00:23:50|109688.4|109638.4|109692.6|109642.6|109693.9|109643.9|109686.9|109636.9|25
1732062240000|2024-11-20 00:24:00|109688.5|109638.5|109689.7|109639.7|109695.8|109645.8|109686|109636|40
1732062250000|2024-11-20 00:24:10|109737|109593.5|109688.1|109638.1|109738.9|109642.9|109684.2|109588.2|41
1732062260000|2024-11-20 00:24:20|109692.2|109642.2|109689.2|109639.2|109694.4|109644.4|109683.9|109633.9|48
1732062270000|2024-11-20 00:24:30|109692.6|109642.6|109686|109636|109739.5|109645.1|109684.4|109588.8|37
1732062280000|2024-11-20 00:24:40|109685.8|109635.8|109686.8|109636.8|109693.8|109643.8|109683|109633|44
1732062290000|2024-11-20 00:24:50|109690.6|109640.6|109682.5|109632.5|109691.6|109641.6|109680.3|109630.3|51
1732062300000|2024-11-20 00:25:00|109682|109632|109684.2|109634.2|109737.5|109640.7|109679.3|109585.6|38
1732062310000|2024-11-20 00:25:10|109680|109630|109683.6|109633.6|109687.4|109637.4|109678.1|109628.1|41
1732062320000|2024-11-20 00:25:20|109683.5|109633.5|109687.6|109637.6|109688.2|109638.2|109678.6|109628.6|42
1732062330000|2024-11-20 00:25:30|109686.9|109636.9|109683.1|109633.1|109733.1|109639|109679.3|109587.1|46
1732062340000|2024-11-20 00:25:40|109685.6|109635.6|109682.2|109632.2|109736.4|109637.8|109679|109586.8|31
1732062350000|2024-11-20 00:25:50|109684.9|109634.9|109735.9|109586.9|109735.9|109641.8|109679.8|109586.9|36
1732062360000|2024-11-20 00:26:00|109733.4|109584.5|109680.9|109630.9|109733.4|109638.7|109678.7|109584.5|40
1732062370000|2024-11-20 00:26:10|109685.2|109635.2|109686.5|109636.5|109688.5|109638.5|109679.1|109629.1|34
1732062380000|2024-11-20 00:26:20|109680.4|109630.4|109684.8|109634.8|109691.1|109641.1|109680.4|109630.4|38
1732062390000|2024-11-20 00:26:30|109685|109635|109683.7|109633.7|109690.3|109640.3|109680.7|109630.7|41
1732062400000|2024-11-20 00:26:40|109687.8|109637.8|109683|109633|109689.1|109639.1|109679.6|109629.6|33
1732062410000|2024-11-20 00:26:50|109687.5|109637.5|109685.3|109635.3|109689|109639|109678.7|109628.7|38
1732062420000|2024-11-20 00:27:00|109683.9|109633.9|109681.5|109631.5|109688.9|109638.9|109678.4|109628.4|54
1732062430000|2024-11-20 00:27:10|109681.4|109631.4|109679.8|109629.8|109686.3|109636.3|109672.8|109622.8|47
1732062440000|2024-11-20 00:27:20|109679.4|109629.4|109679.9|109629.9|109685.1|109635.1|109674.8|109624.8|36
1732062450000|2024-11-20 00:27:30|109674.4|109624.4|109676.7|109626.7|109684|109634|109673.9|109623.9|39
1732062460000|2024-11-20 00:27:40|109680|109630|109678.4|109628.4|109681.4|109631.4|109673.4|109623.4|24
1732062470000|2024-11-20 00:27:50|109681|109631|109674.9|109624.9|109682.3|109632.3|109673.1|109623.1|33
1732062480000|2024-11-20 00:28:00|109676.5|109626.5|109682.7|109632.7|109687.9|109637.9|109676.5|109626.5|44
1732062490000|2024-11-20 00:28:10|109680.3|109630.3|109678.3|109628.3|109687.6|109637.6|109675.1|109625.1|43
1732062500000|2024-11-20 00:28:20|109676.9|109626.9|109675.5|109625.5|109683.4|109633.4|109672.9|109622.9|33
1732062510000|2024-11-20 00:28:30|109680.9|109630.9|109675.4|109625.4|109683.2|109633.2|109673.1|109623.1|52
1732062520000|2024-11-20 00:28:40|109675.5|109625.5|109677.7|109627.7|109683.1|109633.1|109673.9|109623.9|40
1732062530000|2024-11-20 00:28:50|109675.9|109625.9|109679.2|109629.2|109681.8|109631.8|109672.7|109622.7|46
1732062540000|2024-11-20 00:29:00|109676.6|109626.6|109678|109628|109682.4|109632.4|109673.2|109623.2|38
1732062550000|2024-11-20 00:29:10|109675.8|109625.8|109671.6|109621.6|109679.3|109629.3|109669.4|109619.4|28
1732062560000|2024-11-20 00:29:20|109677.1|109627.1|109672.8|109622.8|109678.6|109628.6|109672.2|109622.2|25
1732062570000|2024-11-20 00:29:30|109672.1|109622.1|109670.1|109620.1|109675|109625|109667|109617|17
1732062580000|2024-11-20 00:29:40|109670.2|109620.2|109668|109618|109671.3|109621.3|109667.3|109617.3|15
1732062590000|2024-11-20 00:29:50|109665.3|109615.3|109669|109619|109671.3|109621.3|109664.2|109614.2|18
1732062600000|2024-11-20 00:30:00|109665.8|109615.8|109669.8|109619.8|109673.2|109623.2|109665.2|109615.2|27
1732062610000|2024-11-20 00:30:10|109672.5|109622.5|109669.2|109619.2|109672.7|109622.7|109666.4|109616.4|30
1732062620000|2024-11-20 00:30:20|109666.7|109616.7|109666.4|109616.4|109669.7|109619.7|109664.9|109614.9|22
1732062630000|2024-11-20 00:30:30|109668.9|109618.9|109669.5|109619.5|109670.1|109620.1|109665.6|109615.6|31
1732062640000|2024-11-20 00:30:40|109668.5|109618.5|109668.5|109618.5|109668.5|109618.5|109668.4|109618.4|5
1732062650000|2024-11-20 00:30:50|109665.7|109615.7|109669.3|109619.3|109673.8|109623.8|109664.2|109614.2|33
1732062660000|2024-11-20 00:31:00|109673.3|109623.3|109674.5|109624.5|109674.7|109624.7|109667.1|109617.1|40
1732062670000|2024-11-20 00:31:10|109671.8|109621.8|109670.5|109620.5|109675.8|109625.8|109668.9|109618.9|33
1732062680000|2024-11-20 00:31:20|109670.4|109620.4|109670|109620|109673|109623|109669.3|109619.3|16
1732062690000|2024-11-20 00:31:30|109670.1|109620.1|109668|109618|109673.4|109623.4|109667.8|109617.8|15
1732062700000|2024-11-20 00:31:40|109672.1|109622.1|109672.5|109622.5|109674.1|109624.1|109669.4|109619.4|20
1732062710000|2024-11-20 00:31:50|109672.1|109622.1|109671.7|109621.7|109675|109625|109670.7|109620.7|28
1732062720000|2024-11-20 00:32:00|109674.6|109624.6|109671.2|109621.2|109675|109625|109669.9|109619.9|25
1732062730000|2024-11-20 00:32:10|109672|109622|109672.4|109622.4|109674.9|109624.9|109669.3|109619.3|22
1732062740000|2024-11-20 00:32:20|109672.2|109622.2|109669.7|109619.7|109674.6|109624.6|109669|109619|29
1732062750000|2024-11-20 00:32:30|109672.3|109622.3|109660.9|109610.9|109672.6|109622.6|109660.9|109610.9|35
1732062760000|2024-11-20 00:32:40|109660.8|109610.8|109659|109609|109660.8|109610.8|109658|109608|9
1732062770000|2024-11-20 00:32:50|109659.1|109609.1|109657.5|109607.5|109661.5|109611.5|109657.5|109607.5|8
1732062780000|2024-11-20 00:33:00|109656.9|109606.9|109657|109607|109657.2|109607.2|109656.5|109606.5|8
1732062790000|2024-11-20 00:33:10|109656.9|109606.9|109657.4|109607.4|109657.4|109607.4|109656.9|109606.9|5
1732062800000|2024-11-20 00:33:20|109657.3|109607.3|109657.8|109607.8|109657.9|109607.9|109657.3|109607.3|6
1732062810000|2024-11-20 00:33:30|109657.6|109607.6|109696|109568.6|109696.2|109607.6|109657.6|109568|9
1732062820000|2024-11-20 00:33:40|109696.1|109568.8|109696.9|109569.6|109697.3|109570|109696|109568.7|8
1732062830000|2024-11-20 00:33:50|109696.7|109569.4|109659.7|109609.7|109697.1|109609.7|109658.9|109569.4|7
1732062840000|2024-11-20 00:34:00|109659.8|109609.8|109659|109609|109659.9|109609.9|109658.7|109608.7|12
1732062850000|2024-11-20 00:34:10|109658.7|109608.7|109659.8|109609.8|109662|109612|109658.5|109608.5|10
1732062860000|2024-11-20 00:34:20|109659.4|109609.4|109659.3|109609.3|109660.3|109610.3|109659.3|109609.3|5
1732062870000|2024-11-20 00:34:30|109659.4|109609.4|109659.1|109609.1|109659.4|109609.4|109658.8|109608.8|8
1732062880000|2024-11-20 00:34:40|109659|109609|109659.7|109609.7|109659.7|109609.7|109659|109609|3
1732062890000|2024-11-20 00:34:50|109659.6|109609.6|109659.7|109609.7|109707.7|109609.7|109658.9|109555.6|8
1732062900000|2024-11-20 00:35:00|109659.8|109609.8|109696.5|109569.2|109697.1|109609.8|109659.8|109569.1|7
1732062910000|2024-11-20 00:35:10|109696.4|109569.1|109658|109608|109696.4|109608.4|109657.7|109568.8|7
1732062920000|2024-11-20 00:35:20|109658.1|109608.1|109657.8|109607.8|109658.1|109608.1|109657.8|109607.8|5
1732062930000|2024-11-20 00:35:30|109657.5|109607.5|109657.9|109607.9|109658.7|109608.7|109657.5|109607.5|9
1732062940000|2024-11-20 00:35:40|109657.5|109607.5|109658.1|109608.1|109659.5|109609.5|109657.1|109607.1|14
1732062950000|2024-11-20 00:35:50|109658.4|109608.4|109658.1|109608.1|109658.4|109608.4|109657.9|109607.9|8
1732062960000|2024-11-20 00:36:00|109657.5|109607.5|109658|109608|109658.3|109608.3|109657|109607|9
1732062970000|2024-11-20 00:36:10|109656.9|109606.9|109657.6|109607.6|109657.8|109607.8|109656.9|109606.9|4
1732062980000|2024-11-20 00:36:20|109657.4|109607.4|109658.6|109608.6|109658.6|109608.6|109657.3|109607.3|5
1732062990000|2024-11-20 00:36:30|109657.7|109607.7|109658.2|109608.2|109660.4|109610.4|109657.3|109607.3|9
1732063000000|2024-11-20 00:36:40|109658.3|109608.3|109656.5|109606.5|109658.4|109608.4|109656.5|109606.5|6
1732063010000|2024-11-20 00:36:50|109657.6|109607.6|109656.1|109606.1|109695.1|109608.1|109653|109568.3|12
1732063020000|2024-11-20 00:37:00|109657.2|109607.2|109658.2|109608.2|109658.2|109608.2|109654.7|109604.7|9
1732063030000|2024-11-20 00:37:10|109657.6|109607.6|109657.7|109607.7|109657.7|109607.7|109654.6|109604.6|10
1732063040000|2024-11-20 00:37:20|109657.4|109607.4|109654.4|109604.4|109657.7|109607.7|109654.4|109604.4|11
1732063050000|2024-11-20 00:37:30|109654.3|109604.3|109654.1|109604.1|109657|109607|109653.4|109603.4|13
1732063060000|2024-11-20 00:37:40|109654.3|109604.3|109655.7|109605.7|109657.1|109607.1|109651.7|109601.7|11
1732063070000|2024-11-20 00:37:50|109652.8|109602.8|109655.1|109605.1|109656.7|109606.7|109652.8|109602.8|13
1732063080000|2024-11-20 00:38:00|109655.5|109605.5|109655.1|109605.1|109656|109606|109652.5|109602.5|16
1732063090000|2024-11-20 00:38:10|109652.3|109602.3|109655.9|109605.9|109655.9|109605.9|109652.3|109602.3|9
1732063100000|2024-11-20 00:38:20|109655.8|109605.8|109656|109606|109656.3|109606.3|109652.7|109602.7|12
1732063110000|2024-11-20 00:38:30|109656.9|109606.9|109657.6|109607.6|109657.6|109607.6|109656.7|109606.7|7
1732063120000|2024-11-20 00:38:40|109657.5|109607.5|109657.3|109607.3|109657.5|109607.5|109654.6|109604.6|12
1732063130000|2024-11-20 00:38:50|109657|109607|109660.4|109610.4|109660.4|109610.4|109656.8|109606.8|10
1732063140000|2024-11-20 00:39:00|109660.3|109610.3|109660.5|109610.5|109661.2|109611.2|109657.9|109607.9|9
1732063150000|2024-11-20 00:39:10|109660.6|109610.6|109659.8|109609.8|109660.8|109610.8|109657.1|109607.1|9
1732063160000|2024-11-20 00:39:20|109659.5|109609.5|109660.2|109610.2|109660.8|109610.8|109659.5|109609.5|7
1732063170000|2024-11-20 00:39:30|109657.9|109607.9|109657.2|109607.2|109661.3|109611.3|109657.2|109607.2|13
1732063180000|2024-11-20 00:39:40|109656.9|109606.9|109659.9|109609.9|109660.2|109610.2|109656.9|109606.9|8
1732063190000|2024-11-20 00:39:50|109660.6|109610.6|109660.2|109610.2|109660.6|109610.6|109659.7|109609.7|8
1732063200000|2024-11-20 00:40:00|109657.7|109607.7|109661.1|109611.1|109661.1|109611.1|109655.9|109605.9|15
1732063210000|2024-11-20 00:40:10|109661|109611|109659.2|109609.2|109661|109611|109659.2|109609.2|7
1732063220000|2024-11-20 00:40:20|109659.3|109609.3|109667|109617|109667|109617|109659.3|109609.3|4
1732063230000|2024-11-20 00:40:30|109667.2|109617.2|109666.9|109616.9|109667.4|109617.4|109666.2|109616.2|6
1732063240000|2024-11-20 00:40:40|109666.5|109616.5|109665.9|109615.9|109666.7|109616.7|109665.6|109615.6|9
1732063250000|2024-11-20 00:40:50|109666|109616|109665.9|109615.9|109666.5|109616.5|109665.5|109615.5|7
1732063260000|2024-11-20 00:41:00|109665.2|109615.2|109677.6|109627.6|109682.5|109632.5|109665.2|109615.2|27
1732063270000|2024-11-20 00:41:10|109677.2|109627.2|109672.1|109622.1|109677.2|109627.2|109672.1|109622.1|28
1732063280000|2024-11-20 00:41:20|109672.3|109622.3|109672.5|109622.5|109675.6|109625.6|109671.3|109621.3|14
1732063290000|2024-11-20 00:41:30|109675.1|109625.1|109670|109620|109675.1|109625.1|109669.4|109619.4|26
1732063300000|2024-11-20 00:41:40|109672.8|109622.8|109672.4|109622.4|109673.9|109623.9|109669.2|109619.2|34
1732063310000|2024-11-20 00:41:50|109672.5|109622.5|109669.4|109619.4|109673.3|109623.3|109668.6|109618.6|31
1732063320000|2024-11-20 00:42:00|109669.2|109619.2|109665.6|109615.6|109672.5|109622.5|109665.6|109615.6|41
1732063330000|2024-11-20 00:42:10|109663|109613|109662.7|109612.7|109663.1|109613.1|109650.8|109600.8|14
1732063340000|2024-11-20 00:42:20|109660.1|109610.1|109660|109610|109666.9|109616.9|109660|109610|14
1732063350000|2024-11-20 00:42:30|109662.4|109612.4|109662.8|109612.8|109663.1|109613.1|109660|109610|10
1732063360000|2024-11-20 00:42:40|109662.9|109612.9|109663.7|109613.7|109670.4|109620.4|109662.9|109612.9|16
1732063370000|2024-11-20 00:42:50|109664|109614|109663.7|109613.7|109664|109614|109663.3|109613.3|7
1732063380000|2024-11-20 00:43:00|109663.5|109613.5|109663|109613|109663.6|109613.6|109663|109613|7
1732063390000|2024-11-20 00:43:10|109663.3|109613.3|109663.7|109613.7|109663.7|109613.7|109662|109612|9
1732063400000|2024-11-20 00:43:20|109665.8|109615.8|109664.9|109614.9|109665.9|109615.9|109664.3|109614.3|8
1732063410000|2024-11-20 00:43:30|109664.8|109614.8|109668.3|109618.3|109670.8|109620.8|109664.8|109614.8|19
1732063420000|2024-11-20 00:43:40|109668.4|109618.4|109671.5|109621.5|109671.5|109621.5|109668.4|109618.4|8
1732063430000|2024-11-20 00:43:50|109671|109621|109665.1|109615.1|109671.7|109621.7|109665.1|109615.1|8
1732063440000|2024-11-20 00:44:00|109664.1|109614.1|109663.5|109613.5|109664.2|109614.2|109663.5|109613.5|8
1732063450000|2024-11-20 00:44:10|109663.4|109613.4|109663.4|109613.4|109663.6|109613.6|109663.2|109613.2|8
1732063460000|2024-11-20 00:44:20|109664|109614|109670.7|109620.7|109675.4|109625.4|109664|109614|20
1732063470000|2024-11-20 00:44:30|109671.1|109621.1|109672.6|109622.6|109675.2|109625.2|109671.1|109621.1|6
1732063480000|2024-11-20 00:44:40|109670.1|109620.1|109674.9|109624.9|109676.7|109626.7|109670.1|109620.1|10
1732063490000|2024-11-20 00:44:50|109678.4|109628.4|109677.1|109627.1|109679.8|109629.8|109674.2|109624.2|15
1732063500000|2024-11-20 00:45:00|109676.6|109626.6|109675.8|109625.8|109678.3|109628.3|109670.3|109620.3|27
1732063510000|2024-11-20 00:45:10|109673.7|109623.7|109677.5|109627.5|109678.4|109628.4|109671.5|109621.5|24
1732063520000|2024-11-20 00:45:20|109677.4|109627.4|109673.1|109623.1|109677.7|109627.7|109673.1|109623.1|20
1732063530000|2024-11-20 00:45:30|109671.1|109621.1|109674.9|109624.9|109676.9|109626.9|109671.1|109621.1|20
1732063540000|2024-11-20 00:45:40|109673|109623|109676.1|109626.1|109676.1|109626.1|109671.6|109621.6|41
1732063550000|2024-11-20 00:45:50|109673.4|109623.4|109673.3|109623.3|109677.1|109627.1|109670.4|109620.4|27
1732063560000|2024-11-20 00:46:00|109673.5|109623.5|109675.2|109625.2|109676.8|109626.8|109671.4|109621.4|19
1732063570000|2024-11-20 00:46:10|109676.3|109626.3|109672.2|109622.2|109677.2|109627.2|109669.4|109619.4|36
1732063580000|2024-11-20 00:46:20|109671.8|109621.8|109672.8|109622.8|109675.9|109625.9|109667.7|109617.7|35
1732063590000|2024-11-20 00:46:30|109676.6|109626.6|109672.4|109622.4|109676.8|109626.8|109672.4|109622.4|22
1732063600000|2024-11-20 00:46:40|109672.7|109622.7|109674.3|109624.3|109676.8|109626.8|109670.7|109620.7|24
1732063610000|2024-11-20 00:46:50|109677.4|109627.4|109674.6|109624.6|109677.4|109627.4|109672|109622|8
1732063620000|2024-11-20 00:47:00|109677.2|109627.2|109674.6|109624.6|109678.1|109628.1|109672.3|109622.3|33
1732063630000|2024-11-20 00:47:10|109677.4|109627.4|109674.4|109624.4|109678.2|109628.2|109673.4|109623.4|20
1732063640000|2024-11-20 00:47:20|109677|109627|109675.6|109625.6|109679.3|109629.3|109673.2|109623.2|35
1732063650000|2024-11-20 00:47:30|109678.3|109628.3|109673.4|109623.4|109678.6|109628.6|109673.3|109623.3|22
1732063660000|2024-11-20 00:47:40|109676|109626|109675.6|109625.6|109678.8|109628.8|109673.3|109623.3|21
1732063670000|2024-11-20 00:47:50|109679.3|109629.3|109681.3|109631.3|109682.4|109632.4|109676|109626|35
1732063680000|2024-11-20 00:48:00|109678.5|109628.5|109679.4|109629.4|109682.2|109632.2|109678.2|109628.2|12
1732063690000|2024-11-20 00:48:10|109679.7|109629.7|109679.4|109629.4|109683.2|109633.2|109677.6|109627.6|23
1732063700000|2024-11-20 00:48:20|109679.5|109629.5|109679|109629|109679.6|109629.6|109674.4|109624.4|11
1732063710000|2024-11-20 00:48:30|109677.7|109627.7|109683.9|109633.9|109684|109634|109673.5|109623.5|13
1732063720000|2024-11-20 00:48:40|109678.4|109628.4|109683.9|109633.9|109689|109639|109677.8|109627.8|19
1732063730000|2024-11-20 00:48:50|109687.4|109637.4|109682.2|109632.2|109687.6|109637.6|109681.1|109631.1|13
1732063740000|2024-11-20 00:49:00|109686.7|109636.7|109689|109639|109689.3|109639.3|109685.2|109635.2|8
1732063750000|2024-11-20 00:49:10|109689.1|109639.1|109689.4|109639.4|109689.4|109639.4|109688.9|109638.9|4
1732063760000|2024-11-20 00:49:20|109687.5|109637.5|109689.1|109639.1|109689.7|109639.7|109686.9|109636.9|16
1732063770000|2024-11-20 00:49:30|109695.2|109645.2|109695.1|109645.1|109695.6|109645.6|109695.1|109645.1|5
1732063780000|2024-11-20 00:49:40|109695|109645|109695.5|109645.5|109695.8|109645.8|109695|109645|6
1732063790000|2024-11-20 00:49:50|109696|109646|109695.5|109645.5|109696|109646|109692.1|109642.1|5
1732063800000|2024-11-20 00:50:00|109690.3|109640.3|109690.5|109640.5|109693.1|109643.1|109687.6|109637.6|11
1732063810000|2024-11-20 00:50:10|109690.4|109640.4|109691.8|109641.8|109694.1|109644.1|109690|109640|12
1732063820000|2024-11-20 00:50:20|109693.3|109643.3|109692|109642|109693.3|109643.3|109689|109639|14
1732063830000|2024-11-20 00:50:30|109691.4|109641.4|109696.7|109646.7|109698.3|109648.3|109689.3|109639.3|20
1732063840000|2024-11-20 00:50:40|109696.6|109646.6|109698.6|109648.6|109698.6|109648.6|109691.4|109641.4|10
1732063850000|2024-11-20 00:50:50|109696.6|109646.6|109696.7|109646.7|109698|109648|109695.3|109645.3|8
1732063860000|2024-11-20 00:51:00|109696.5|109646.5|109694.1|109644.1|109699.4|109649.4|109692.1|109642.1|14
1732063870000|2024-11-20 00:51:10|109694|109644|109688.5|109638.5|109695.2|109645.2|109686.5|109636.5|13
1732063880000|2024-11-20 00:51:20|109685.7|109635.7|109689.2|109639.2|109690.8|109640.8|109685.7|109635.7|18
1732063890000|2024-11-20 00:51:30|109688.7|109638.7|109688.6|109638.6|109688.7|109638.7|109688.6|109638.6|2
1732063900000|2024-11-20 00:51:40|109688.5|109638.5|109689.1|109639.1|109695.3|109645.3|109687.1|109637.1|14
1732063910000|2024-11-20 00:51:50|109687.1|109637.1|109688.9|109638.9|109689|109639|109686.9|109636.9|7
1732063920000|2024-11-20 00:52:00|109686.6|109636.6|109690.5|109640.5|109691.7|109641.7|109682.1|109632.1|25
1732063930000|2024-11-20 00:52:10|109687.9|109637.9|109691|109641|109692.6|109642.6|109687.9|109637.9|45
1732063940000|2024-11-20 00:52:20|109690.4|109640.4|109690.2|109640.2|109692.8|109642.8|109688.1|109638.1|26
1732063950000|2024-11-20 00:52:30|109689.9|109639.9|109681.7|109631.7|109690.7|109640.7|109677.8|109627.8|41
1732063960000|2024-11-20 00:52:40|109679.6|109629.6|109681.3|109631.3|109683.5|109633.5|109678.9|109628.9|28
1732063970000|2024-11-20 00:52:50|109679.2|109629.2|109680.1|109630.1|109685.1|109635.1|109676.3|109626.3|37
1732063980000|2024-11-20 00:53:00|109678.2|109628.2|109683.2|109633.2|109685.1|109635.1|109677.9|109627.9|40
1732063990000|2024-11-20 00:53:10|109681.1|109631.1|109682.6|109632.6|109685.7|109635.7|109681|109631|28
1732064000000|2024-11-20 00:53:20|109684.8|109634.8|109686.9|109636.9|109689.9|109639.9|109682.7|109632.7|30
1732064010000|2024-11-20 00:53:30|109687.1|109637.1|109684|109634|109687.2|109637.2|109683.9|109633.9|21
1732064020000|2024-11-20 00:53:40|109686.1|109636.1|109688.1|109638.1|109689.9|109639.9|109682|109632|28
1732064030000|2024-11-20 00:53:50|109686.2|109636.2|109693.2|109643.2|109693.3|109643.3|109685.9|109635.9|17
1732064040000|2024-11-20 00:54:00|109691.2|109641.2|109698|109648|109698.8|109648.8|109688.5|109638.5|56
1732064050000|2024-11-20 00:54:10|109696.1|109646.1|109697.5|109647.5|109704.4|109654.4|109692|109642|40
1732064060000|2024-11-20 00:54:20|109695.4|109645.4|109700.5|109650.5|109702.7|109652.7|109695.4|109645.4|24
1732064070000|2024-11-20 00:54:30|109702.6|109652.6|109699.9|109649.9|109702.6|109652.6|109698.3|109648.3|19
1732064080000|2024-11-20 00:54:40|109695.1|109645.1|109695.5|109645.5|109698.5|109648.5|109690.3|109640.3|28
1732064090000|2024-11-20 00:54:50|109696.8|109646.8|109696.6|109646.6|109697.6|109647.6|109694.8|109644.8|14
1732064100000|2024-11-20 00:55:00|109694|109644|109696|109646|109699.3|109649.3|109689.2|109639.2|37
1732064110000|2024-11-20 00:55:10|109693.2|109643.2|109692.1|109642.1|109695.8|109645.8|109687.5|109637.5|13
1732064120000|2024-11-20 00:55:20|109692|109642|109698.3|109648.3|109699.7|109649.7|109691.4|109641.4|14
1732064130000|2024-11-20 00:55:30|109698.5|109648.5|109703.8|109653.8|109705.5|109655.5|109697.9|109647.9|16
1732064140000|2024-11-20 00:55:40|109705|109655|109701.9|109651.9|109705|109655|109701.9|109651.9|5
1732064150000|2024-11-20 00:55:50|109701.7|109651.7|109705.7|109655.7|109705.7|109655.7|109701.3|109651.3|10
1732064160000|2024-11-20 00:56:00|109705.9|109655.9|109706.9|109656.9|109709.8|109659.8|109705.8|109655.8|9
1732064170000|2024-11-20 00:56:10|109707|109657|109708.1|109658.1|109708.1|109658.1|109706.9|109656.9|5
1732064180000|2024-11-20 00:56:20|109712.8|109662.8|109705|109655|109712.8|109662.8|109705|109655|12
1732064190000|2024-11-20 00:56:30|109706.3|109656.3|109708.8|109658.8|109711.4|109661.4|109706.3|109656.3|13
1732064200000|2024-11-20 00:56:40|109709.2|109659.2|109708.8|109658.8|109712.7|109662.7|109708.5|109658.5|10
1732064210000|2024-11-20 00:56:50|109707.6|109657.6|109706.9|109656.9|109711|109661|109704.9|109654.9|14
1732064220000|2024-11-20 00:57:00|109708.5|109658.5|109708.3|109658.3|109709.1|109659.1|109704.3|109654.3|20
1732064230000|2024-11-20 00:57:10|109708.9|109658.9|109712|109662|109715.7|109665.7|109708.5|109658.5|8
1732064240000|2024-11-20 00:57:20|109712.3|109662.3|109732.3|109682.3|109743.9|109693.9|109710.7|109660.7|43
1732064250000|2024-11-20 00:57:30|109732.5|109682.5|109735.1|109685.1|109739|109689|109728.5|109678.5|57
1732064260000|2024-11-20 00:57:40|109733.7|109683.7|109746.7|109696.7|109760.2|109710.2|109733.7|109683.7|53
1732064270000|2024-11-20 00:57:50|109746.3|109696.3|109734|109684|109749.4|109699.4|109723.1|109673.1|74
1732064280000|2024-11-20 00:58:00|109736.3|109686.3|109736.5|109686.5|109747.8|109697.8|109721.9|109671.9|64
1732064290000|2024-11-20 00:58:10|109736.2|109686.2|109736.3|109686.3|109737.1|109687.1|109709.4|109659.4|64
1732064300000|2024-11-20 00:58:20|109734.3|109684.3|109749.1|109699.1|109749.7|109699.7|109733.5|109683.5|59
1732064310000|2024-11-20 00:58:30|109746.4|109696.4|109746.1|109696.1|109749.9|109699.9|109732.6|109682.6|61
1732064320000|2024-11-20 00:58:40|109744.3|109694.3|109742.5|109692.5|109750.3|109700.3|109742.5|109692.5|36
1732064330000|2024-11-20 00:58:50|109744.6|109694.6|109733.2|109683.2|109748.7|109698.7|109723|109673|50
1732064340000|2024-11-20 00:59:00|109735.4|109685.4|109744.6|109694.6|109750.9|109700.9|109704.5|109679.1|29
1732064350000|2024-11-20 00:59:10|109744.5|109694.5|109744.2|109694.2|109746.5|109696.5|109733.9|109683.9|24
1732064360000|2024-11-20 00:59:20|109744.3|109694.3|109747.3|109697.3|109748.8|109698.8|109742.9|109692.9|19
1732064370000|2024-11-20 00:59:30|109749.2|109699.2|109747.1|109697.1|109750|109700|109747|109697|12
1732064380000|2024-11-20 00:59:40|109749.2|109699.2|109742.3|109692.3|109753.8|109703.8|109735.6|109685.6|46
1732064390000|2024-11-20 00:59:50|109744.4|109694.4|109743.6|109693.6|109750.2|109700.2|109741.4|109691.4|19
1732064400000|2024-11-20 01:00:00|109745.8|109695.8|109730.5|109680.5|109748|109698|109720.4|109670.4|39
1732064410000|2024-11-20 01:00:10|109731.1|109681.1|109726.4|109676.4|109738|109688|109707.4|109657.4|56
1732064420000|2024-11-20 01:00:20|109725.6|109675.6|109725|109675|109732.9|109682.9|109722.3|109672.3|6
1732064430000|2024-11-20 01:00:30|109724.4|109674.4|109718.2|109668.2|109727.1|109677.1|109717.8|109667.8|27
1732064440000|2024-11-20 01:00:40|109720|109670|109698.6|109648.6|109723.7|109673.7|109698.6|109648.6|58
1732064450000|2024-11-20 01:00:50|109712.1|109662.1|109718.4|109668.4|109722.9|109672.9|109698.7|109648.7|53
1732064460000|2024-11-20 01:01:00|109712.1|109662.1|109713.5|109663.5|109721.5|109671.5|109699.8|109649.8|59
1732064470000|2024-11-20 01:01:10|109710.9|109660.9|109712.6|109662.6|109720.6|109670.6|109700.1|109650.1|61
1732064480000|2024-11-20 01:01:20|109715.3|109665.3|109719.2|109669.2|109719.3|109669.3|109697|109647|25
1732064490000|2024-11-20 01:01:30|109721.9|109671.9|109731.7|109681.7|109731.7|109681.7|109721.3|109671.3|10
1732064500000|2024-11-20 01:01:40|109733.6|109683.6|109732|109682|109734|109684|109727.9|109677.9|12
1732064510000|2024-11-20 01:01:50|109727|109677|109702.4|109652.4|109727|109677|109702.4|109652.4|65
1732064520000|2024-11-20 01:02:00|109706.3|109656.3|109700.1|109650.1|109719.7|109669.7|109696.7|109646.7|64
1732064530000|2024-11-20 01:02:10|109705.6|109655.6|109691.9|109641.9|109714.7|109664.7|109689|109639|63
1732064540000|2024-11-20 01:02:20|109707.2|109657.2|109714.6|109664.6|109715.2|109665.2|109689.8|109639.8|16
1732064550000|2024-11-20 01:02:30|109714.7|109664.7|109720.6|109670.6|109722.8|109672.8|109711.8|109661.8|20
1732064560000|2024-11-20 01:02:40|109718.7|109668.7|109718.1|109668.1|109726.1|109676.1|109712.6|109662.6|19
1732064570000|2024-11-20 01:02:50|109713.7|109663.7|109720.6|109670.6|109726|109676|109712.1|109662.1|18
1732064580000|2024-11-20 01:03:00|109720.9|109670.9|109717.4|109667.4|109726.3|109676.3|109714|109664|17
1732064590000|2024-11-20 01:03:10|109720.5|109670.5|109719.1|109669.1|109737.4|109687.4|109713.7|109663.7|24
1732064600000|2024-11-20 01:03:20|109727.5|109677.5|109730.1|109680.1|109734.3|109684.3|109724.6|109674.6|19
1732064610000|2024-11-20 01:03:30|109729.2|109679.2|109724|109674|109729.2|109679.2|109723.9|109673.9|6
1732064620000|2024-11-20 01:03:40|109730.4|109680.4|109729.7|109679.7|109747|109697|109723.3|109673.3|29
1732064630000|2024-11-20 01:03:50|109733.3|109683.3|109728.6|109678.6|109741|109691|109725|109675|40
1732064640000|2024-11-20 01:04:00|109728.8|109678.8|109734.4|109684.4|109740.8|109690.8|109726|109676|39
1732064650000|2024-11-20 01:04:10|109731.3|109681.3|109740.2|109690.2|109744.5|109694.5|109725|109675|41
1732064660000|2024-11-20 01:04:20|109734.8|109684.8|109725.6|109675.6|109736|109686|109724.2|109674.2|38
1732064670000|2024-11-20 01:04:30|109729.6|109679.6|109728.2|109678.2|109768.4|109684.6|109721.9|109637.5|36
1732064680000|2024-11-20 01:04:40|109728.1|109678.1|109728.9|109678.9|109740.9|109690.9|109725.5|109675.5|43
1732064690000|2024-11-20 01:04:50|109732.1|109682.1|109743.1|109693.1|109743.1|109693.1|109724.7|109674.7|42
1732064700000|2024-11-20 01:05:00|109741.9|109691.9|109739.3|109689.3|109742.5|109692.5|109731.5|109681.5|32
1732064710000|2024-11-20 01:05:10|109735.2|109685.2|109739.7|109689.7|109744.3|109694.3|109732.7|109682.7|47
1732064720000|2024-11-20 01:05:20|109735.9|109685.9|109731.7|109681.7|109741.2|109691.2|109728.1|109678.1|50
1732064730000|2024-11-20 01:05:30|109728.4|109678.4|109741.6|109691.6|109744.5|109694.5|109728.4|109678.4|31
1732064740000|2024-11-20 01:05:40|109737.1|109687.1|109742.1|109692.1|109747.4|109697.4|109730.8|109680.8|30
1732064750000|2024-11-20 01:05:50|109737.6|109687.6|109738.8|109688.8|109752.4|109702.4|109737|109687|39
1732064760000|2024-11-20 01:06:00|109736.4|109686.4|109738.9|109688.9|109751.8|109701.8|109736.4|109686.4|29
1732064770000|2024-11-20 01:06:10|109743.7|109693.7|109742.6|109692.6|109751.6|109701.6|109735.4|109685.4|39
1732064780000|2024-11-20 01:06:20|109735.8|109685.8|109736.2|109686.2|109740.5|109690.5|109732.6|109682.6|33
1732064790000|2024-11-20 01:06:30|109732.6|109682.6|109734|109684|109738.2|109688.2|109730|109680|39
1732064800000|2024-11-20 01:06:40|109731.1|109681.1|109734.1|109684.1|109742.1|109692.1|109728.9|109678.9|36
1732064810000|2024-11-20 01:06:50|109734.9|109684.9|109732.9|109682.9|109738|109688|109720.8|109670.8|19
1732064820000|2024-11-20 01:07:00|109731.4|109681.4|109738.2|109688.2|109742.3|109692.3|109731.4|109681.4|26
1732064830000|2024-11-20 01:07:10|109741.5|109691.5|109745|109695|109749.9|109699.9|109732.7|109682.7|41
1732064840000|2024-11-20 01:07:20|109749.9|109699.9|109734.5|109684.5|109750.3|109700.3|109728.5|109678.5|27
1732064850000|2024-11-20 01:07:30|109737.7|109687.7|109738.7|109688.7|109738.7|109688.7|109734.3|109684.3|6
1732064860000|2024-11-20 01:07:40|109735.1|109685.1|109736.5|109686.5|109749.6|109699.6|109732.7|109682.7|24
1732064870000|2024-11-20 01:07:50|109732.1|109682.1|109739.2|109689.2|109741.6|109691.6|109732.1|109682.1|23
1732064880000|2024-11-20 01:08:00|109742.1|109692.1|109734|109684|109742.1|109692.1|109730.3|109680.3|33
1732064890000|2024-11-20 01:08:10|109729.4|109679.4|109734.2|109684.2|109741.8|109691.8|109729.4|109679.4|29
1732064900000|2024-11-20 01:08:20|109733.2|109683.2|109742.4|109692.4|109742.9|109692.9|109732.7|109682.7|29
1732064910000|2024-11-20 01:08:30|109738.9|109688.9|109742.9|109692.9|109745.8|109695.8|109735.4|109685.4|28
1732064920000|2024-11-20 01:08:40|109745.3|109695.3|109743|109693|109745.3|109695.3|109735.6|109685.6|41
1732064930000|2024-11-20 01:08:50|109739.2|109689.2|109740.7|109690.7|109752.8|109702.8|109735.3|109685.3|25
1732064940000|2024-11-20 01:09:00|109743.9|109693.9|109738.7|109688.7|109751|109701|109738.1|109688.1|14
1732064950000|2024-11-20 01:09:10|109738.4|109688.4|109739|109689|109742.9|109692.9|109738.2|109688.2|14
1732064960000|2024-11-20 01:09:20|109741.8|109691.8|109746.6|109696.6|109753.3|109703.3|109741.8|109691.8|35
1732064970000|2024-11-20 01:09:30|109746.8|109696.8|109744.8|109694.8|109751.6|109701.6|109739.1|109689.1|30
1732064980000|2024-11-20 01:09:40|109747.4|109697.4|109748|109698|109752.4|109702.4|109739.6|109689.6|30
1732064990000|2024-11-20 01:09:50|109740.4|109690.4|109747.9|109697.9|109752.5|109702.5|109740|109690|8
1732065000000|2024-11-20 01:10:00|109751|109701|109739.1|109689.1|109752.3|109702.3|109734.4|109684.4|39
1732065010000|2024-11-20 01:10:10|109739|109689|109736.2|109686.2|109746.7|109696.7|109732.1|109682.1|38
1732065020000|2024-11-20 01:10:20|109733.2|109683.2|109732.4|109682.4|109739.4|109689.4|109728.3|109678.3|22
1732065030000|2024-11-20 01:10:30|109732.3|109682.3|109732.3|109682.3|109745.1|109695.1|109732.3|109682.3|11
1732065040000|2024-11-20 01:10:40|109735.1|109685.1|109732.2|109682.2|109737.7|109687.7|109732.2|109682.2|9
1732065050000|2024-11-20 01:10:50|109732.5|109682.5|109737.5|109687.5|109742.7|109692.7|109729.2|109679.2|42
1732065060000|2024-11-20 01:11:00|109739.3|109689.3|109733.4|109683.4|109741.3|109691.3|109733.3|109683.3|20
1732065070000|2024-11-20 01:11:10|109733.7|109683.7|109738.3|109688.3|109744.1|109694.1|109733.5|109683.5|30
1732065080000|2024-11-20 01:11:20|109741.3|109691.3|109737.2|109687.2|109741.9|109691.9|109735.1|109685.1|22
1732065090000|2024-11-20 01:11:30|109740.7|109690.7|109742.5|109692.5|109747.7|109697.7|109736.7|109686.7|26
1732065100000|2024-11-20 01:11:40|109739.3|109689.3|109752.1|109702.1|109759.6|109709.6|109738.9|109688.9|23
1732065110000|2024-11-20 01:11:50|109761.2|109711.2|109757.1|109707.1|109762.6|109712.6|109746.6|109696.6|20
1732065120000|2024-11-20 01:12:00|109753.2|109703.2|109749.8|109699.8|109758.1|109708.1|109746|109696|37
1732065130000|2024-11-20 01:12:10|109749.9|109699.9|109750|109700|109750.1|109700.1|109749.9|109699.9|6
1732065140000|2024-11-20 01:12:20|109750.1|109700.1|109750|109700|109750.1|109700.1|109749.9|109699.9|4
1732065150000|2024-11-20 01:12:30|109752.9|109702.9|109754.1|109704.1|109754.1|109704.1|109749.4|109699.4|7
1732065160000|2024-11-20 01:12:40|109754.3|109704.3|109753.7|109703.7|109754.3|109704.3|109750.2|109700.2|10
1732065170000|2024-11-20 01:12:50|109753.9|109703.9|109753|109703|109764.7|109714.7|109745.1|109695.1|19
1732065180000|2024-11-20 01:13:00|109753.4|109703.4|109762.4|109712.4|109762.4|109712.4|109749.6|109699.6|21
1732065190000|2024-11-20 01:13:10|109756.6|109706.6|109751.2|109701.2|109766.6|109716.6|109748.4|109698.4|21
1732065200000|2024-11-20 01:13:20|109748.1|109698.1|109751|109701|109755.7|109705.7|109746.2|109696.2|20
1732065210000|2024-11-20 01:13:30|109751.1|109701.1|109753.3|109703.3|109753.6|109703.6|109746.9|109696.9|22
1732065220000|2024-11-20 01:13:40|109750.5|109700.5|109747.9|109697.9|109758.7|109708.7|109747.9|109697.9|15
1732065230000|2024-11-20 01:13:50|109748.5|109698.5|109753.3|109703.3|109758.2|109708.2|109746|109696|14
1732065240000|2024-11-20 01:14:00|109752.8|109702.8|109749.6|109699.6|109763.6|109713.6|109749|109699|17
1732065250000|2024-11-20 01:14:10|109749.8|109699.8|109750.6|109700.6|109754.2|109704.2|109746.4|109696.4|15
1732065260000|2024-11-20 01:14:20|109747.5|109697.5|109755.4|109705.4|109764.2|109714.2|109744.4|109694.4|29
1732065270000|2024-11-20 01:14:30|109753.1|109703.1|109751.1|109701.1|109757.7|109707.7|109747.7|109697.7|30
1732065280000|2024-11-20 01:14:40|109747.2|109697.2|109751.5|109701.5|109759.4|109709.4|109747.2|109697.2|32
1732065290000|2024-11-20 01:14:50|109751.8|109701.8|109756.7|109706.7|109764.1|109714.1|109748.3|109698.3|27
1732065300000|2024-11-20 01:15:00|109753.1|109703.1|109758.5|109708.5|109760.3|109710.3|109752.2|109702.2|22
1732065310000|2024-11-20 01:15:10|109752.9|109702.9|109750.4|109700.4|109763|109713|109749|109699|39
1732065320000|2024-11-20 01:15:20|109751.1|109701.1|109751.4|109701.4|109759.7|109709.7|109740|109690|56
1732065330000|2024-11-20 01:15:30|109758.8|109708.8|109753.6|109703.6|109758.8|109708.8|109748|109698|32
1732065340000|2024-11-20 01:15:40|109754.1|109704.1|109752.6|109702.6|109763.1|109713.1|109746.8|109696.8|33
1732065350000|2024-11-20 01:15:50|109757.4|109707.4|109750.7|109700.7|109760.1|109710.1|109746.3|109696.3|46
1732065360000|2024-11-20 01:16:00|109750.8|109700.8|109746.9|109696.9|109757.4|109707.4|109746.9|109696.9|30
1732065370000|2024-11-20 01:16:10|109751|109701|109754|109704|109756.5|109706.5|109747.3|109697.3|38
1732065380000|2024-11-20 01:16:20|109751.3|109701.3|109752.5|109702.5|109763.3|109713.3|109746.2|109696.2|33
1732065390000|2024-11-20 01:16:30|109751.6|109701.6|109755.2|109705.2|109762.3|109712.3|109750.5|109700.5|47
1732065400000|2024-11-20 01:16:40|109752.9|109702.9|109756.4|109706.4|109766.1|109716.1|109750.5|109700.5|22
1732065410000|2024-11-20 01:16:50|109753.9|109703.9|109754.4|109704.4|109760.8|109710.8|109749.4|109699.4|52
1732065420000|2024-11-20 01:17:00|109750.1|109700.1|109755.6|109705.6|109759|109709|109746.6|109696.6|39
1732065430000|2024-11-20 01:17:10|109752.3|109702.3|109777.2|109727.2|109780.1|109730.1|109752.2|109702.2|35
1732065440000|2024-11-20 01:17:20|109775.4|109725.4|109780.1|109730.1|109780.2|109730.2|109775.4|109725.4|4
1732065450000|2024-11-20 01:17:30|109782.3|109732.3|109778.7|109728.7|109782.3|109732.3|109774.2|109724.2|9
1732065460000|2024-11-20 01:17:40|109775.8|109725.8|109774|109724|109784|109734|109772.9|109722.9|21
1732065470000|2024-11-20 01:17:50|109778.2|109728.2|109777.9|109727.9|109780.2|109730.2|109774.7|109724.7|11
1732065480000|2024-11-20 01:18:00|109778.2|109728.2|109778.7|109728.7|109782.9|109732.9|109770.4|109720.4|25
1732065490000|2024-11-20 01:18:10|109785|109735|109773.5|109723.5|109786.8|109736.8|109772.9|109722.9|27
1732065500000|2024-11-20 01:18:20|109776|109726|109773.6|109723.6|109781.4|109731.4|109768.6|109718.6|21
1732065510000|2024-11-20 01:18:30|109770|109720|109778.8|109728.8|109779.1|109729.1|109770|109720|17
1732065520000|2024-11-20 01:18:40|109778.3|109728.3|109778.6|109728.6|109781.5|109731.5|109773.8|109723.8|36
1732065530000|2024-11-20 01:18:50|109775.6|109725.6|109777.9|109727.9|109787.4|109737.4|109772.5|109722.5|36
1732065540000|2024-11-20 01:19:00|109777.4|109727.4|109793.4|109743.4|109801.6|109751.6|109777.4|109727.4|19
1732065550000|2024-11-20 01:19:10|109795.5|109745.5|109791.1|109741.1|109801.9|109751.9|109783.4|109733.4|31
1732065560000|2024-11-20 01:19:20|109789.9|109739.9|109773.8|109723.8|109798.5|109748.5|109766.8|109716.8|33
1732065570000|2024-11-20 01:19:30|109769.7|109719.7|109773.1|109723.1|109788.8|109738.8|109769.7|109719.7|25
1732065580000|2024-11-20 01:19:40|109773.2|109723.2|109768.3|109718.3|109781.5|109731.5|109768.3|109718.3|28
1732065590000|2024-11-20 01:19:50|109771.5|109721.5|109774.7|109724.7|109775.4|109725.4|109768.5|109718.5|46
1732065600000|2024-11-20 01:20:00|109771.2|109721.2|109772.4|109722.4|109777.4|109727.4|109768.6|109718.6|34
1732065610000|2024-11-20 01:20:10|109772.9|109722.9|109776.3|109726.3|109776.9|109726.9|109768.3|109718.3|26
1732065620000|2024-11-20 01:20:20|109768.2|109718.2|109785.6|109735.6|109794.9|109744.9|109767.6|109717.6|44
1732065630000|2024-11-20 01:20:30|109781.5|109731.5|109775.5|109725.5|109786.2|109736.2|109772.1|109722.1|15
1732065640000|2024-11-20 01:20:40|109778.5|109728.5|109770.3|109720.3|109781.5|109731.5|109767.6|109717.6|13
1732065650000|2024-11-20 01:20:50|109766.9|109716.9|109772.6|109722.6|109773.3|109723.3|109766.9|109716.9|47
1732065660000|2024-11-20 01:21:00|109769.1|109719.1|109777.3|109727.3|109779.8|109729.8|109768.6|109718.6|35
1732065670000|2024-11-20 01:21:10|109773.4|109723.4|109784.3|109734.3|109793.9|109743.9|109769.5|109719.5|58
1732065680000|2024-11-20 01:21:20|109789|109739|109792.4|109742.4|109800.8|109750.8|109784.3|109734.3|49
1732065690000|2024-11-20 01:21:30|109792.9|109742.9|109787.4|109737.4|109798.1|109748.1|109787.4|109737.4|25
1732065700000|2024-11-20 01:21:40|109792.4|109742.4|109798.5|109748.5|109803.5|109753.5|109786.4|109736.4|35
1732065710000|2024-11-20 01:21:50|109791.4|109741.4|109794.8|109744.8|109799.9|109749.9|109790.9|109740.9|9
1732065720000|2024-11-20 01:22:00|109798|109748|109795.2|109745.2|109799|109749|109788.2|109738.2|14
1732065730000|2024-11-20 01:22:10|109789.4|109739.4|109792|109742|109799|109749|109782.7|109732.7|23
1732065740000|2024-11-20 01:22:20|109792.4|109742.4|109799.5|109749.5|109807|109757|109790.2|109740.2|23
1732065750000|2024-11-20 01:22:30|109799.4|109749.4|109801.4|109751.4|109802.5|109752.5|109790.4|109740.4|21
1732065760000|2024-11-20 01:22:40|109796.6|109746.6|109801.9|109751.9|109802.9|109752.9|109796.6|109746.6|7
1732065770000|2024-11-20 01:22:50|109797.2|109747.2|109794.7|109744.7|109802.4|109752.4|109790|109740|10
1732065780000|2024-11-20 01:23:00|109800.1|109750.1|109798.5|109748.5|109800.1|109750.1|109783.5|109733.5|13
1732065790000|2024-11-20 01:23:10|109800|109750|109803.4|109753.4|109803.4|109753.4|109793.3|109743.3|17
1732065800000|2024-11-20 01:23:20|109797.1|109747.1|109802.9|109752.9|109802.9|109752.9|109792.9|109742.9|21
1732065810000|2024-11-20 01:23:30|109797.3|109747.3|109798.4|109748.4|109803|109753|109793.8|109743.8|9
1732065820000|2024-11-20 01:23:40|109793|109743|109795.7|109745.7|109802.4|109752.4|109789.2|109739.2|19
1732065830000|2024-11-20 01:23:50|109794.8|109744.8|109797.2|109747.2|109800.2|109750.2|109792|109742|21
1732065840000|2024-11-20 01:24:00|109799|109749|109800.7|109750.7|109801|109751|109793.5|109743.5|15
1732065850000|2024-11-20 01:24:10|109794.8|109744.8|109800.9|109750.9|109803.4|109753.4|109788.6|109738.6|13
1732065860000|2024-11-20 01:24:20|109794|109744|109780.5|109730.5|109794.9|109744.9|109779.5|109729.5|41
1732065870000|2024-11-20 01:24:30|109782.7|109732.7|109775.7|109725.7|109793.9|109743.9|109771.8|109721.8|47
1732065880000|2024-11-20 01:24:40|109781.1|109731.1|109783.9|109733.9|109787.7|109737.7|109771.2|109721.2|32
1732065890000|2024-11-20 01:24:50|109784.4|109734.4|109787.2|109737.2|109787.4|109737.4|109771.4|109721.4|26
1732065900000|2024-11-20 01:25:00|109782.6|109732.6|109790.8|109740.8|109798.5|109748.5|109774|109724|65
1732065910000|2024-11-20 01:25:10|109791.9|109741.9|109795.3|109745.3|109797.3|109747.3|109787.7|109737.7|40
1732065920000|2024-11-20 01:25:20|109799|109749|109807.4|109757.4|109807.4|109757.4|109796.1|109746.1|30
1732065930000|2024-11-20 01:25:30|109811.7|109761.7|109806.5|109756.5|109812.9|109762.9|109798.6|109748.6|27
1732065940000|2024-11-20 01:25:40|109810.6|109760.6|109809.1|109759.1|109810.9|109760.9|109795.5|109745.5|28
1732065950000|2024-11-20 01:25:50|109805.2|109755.2|109797.3|109747.3|109813.4|109763.4|109797.3|109747.3|29
1732065960000|2024-11-20 01:26:00|109797.1|109747.1|109820.4|109770.4|109826.9|109776.9|109797|109747|34
1732065970000|2024-11-20 01:26:10|109818.4|109768.4|109822|109772|109823.4|109773.4|109807.3|109757.3|39
1732065980000|2024-11-20 01:26:20|109816.3|109766.3|109821.5|109771.5|109830.4|109780.4|109797.5|109747.5|57
1732065990000|2024-11-20 01:26:30|109818.3|109768.3|109804.1|109754.1|109828.8|109778.8|109799.9|109749.9|47
1732066000000|2024-11-20 01:26:40|109804.8|109754.8|109812.5|109762.5|109820.8|109770.8|109799.7|109749.7|59
1732066010000|2024-11-20 01:26:50|109821.2|109771.2|109809.4|109759.4|109821.9|109771.9|109792.3|109742.3|62
1732066020000|2024-11-20 01:27:00|109816.3|109766.3|109819.1|109769.1|109820|109770|109805.7|109755.7|49
1732066030000|2024-11-20 01:27:10|109819|109769|109815.7|109765.7|109857.3|109771.5|109790.1|109700.8|39
1732066040000|2024-11-20 01:27:20|109816.4|109766.4|109813.9|109763.9|109817.8|109767.8|109796.1|109746.1|58
1732066050000|2024-11-20 01:27:30|109811.2|109761.2|109808.4|109758.4|109819.6|109769.6|109794|109744|49
1732066060000|2024-11-20 01:27:40|109813.1|109763.1|109816.8|109766.8|109855.6|109766.8|109805|109696.6|44
1732066070000|2024-11-20 01:27:50|109817.2|109767.2|109816.3|109766.3|109817.4|109767.4|109797.8|109747.8|46
1732066080000|2024-11-20 01:28:00|109812.6|109762.6|109807.2|109757.2|109818.6|109768.6|109804|109754|48
1732066090000|2024-11-20 01:28:10|109813.2|109763.2|109809.9|109759.9|109817.7|109767.7|109795.5|109745.5|49
1732066100000|2024-11-20 01:28:20|109814.1|109764.1|109817.2|109767.2|109822.9|109772.9|109797.8|109747.8|58
1732066110000|2024-11-20 01:28:30|109806.5|109756.5|109811.2|109761.2|109862.5|109771.3|109801.4|109692.9|49
1732066120000|2024-11-20 01:28:40|109809.1|109759.1|109823.1|109773.1|109862.8|109773.2|109804.3|109698.2|46
1732066130000|2024-11-20 01:28:50|109819.9|109769.9|109812.6|109762.6|109825.5|109775.5|109804.5|109754.5|40
1732066140000|2024-11-20 01:29:00|109806.5|109756.5|109817.9|109767.9|109817.9|109767.9|109803.8|109753.8|45
1732066150000|2024-11-20 01:29:10|109814.6|109764.6|109819.7|109769.7|109825|109775|109807.2|109757.2|44
1732066160000|2024-11-20 01:29:20|109814.4|109764.4|109824.4|109774.4|109862|109774.4|109806.8|109699.2|43
1732066170000|2024-11-20 01:29:30|109824.5|109774.5|109806.3|109756.3|109824.5|109774.5|109798.2|109748.2|53
1732066180000|2024-11-20 01:29:40|109806|109756|109816.3|109766.3|109860.2|109771.4|109805.6|109698.6|41
1732066190000|2024-11-20 01:29:50|109813.5|109763.5|109817.3|109767.3|109826.2|109776.2|109805|109755|41
1732066200000|2024-11-20 01:30:00|109817.4|109767.4|109816.3|109766.3|109833.3|109783.3|109813.5|109763.5|30
1732066210000|2024-11-20 01:30:10|109818.1|109768.1|109812.2|109762.2|109822.7|109772.7|109809.2|109759.2|51
1732066220000|2024-11-20 01:30:20|109818.4|109768.4|109816.9|109766.9|109821.4|109771.4|109809.1|109759.1|53
1732066230000|2024-11-20 01:30:30|109820|109770|109821.4|109771.4|109821.4|109771.4|109808.8|109758.8|42
1732066240000|2024-11-20 01:30:40|109818.1|109768.1|109820.1|109770.1|109825.5|109775.5|109807.2|109757.2|30
1732066250000|2024-11-20 01:30:50|109819.2|109769.2|109836.7|109786.7|109836.7|109786.7|109811.7|109761.7|28
1732066260000|2024-11-20 01:31:00|109836.8|109786.8|109830.6|109780.6|109841.7|109791.7|109830.6|109780.6|9
1732066270000|2024-11-20 01:31:10|109837.2|109787.2|109822.2|109772.2|109837.2|109787.2|109820.8|109770.8|17
1732066280000|2024-11-20 01:31:20|109822.1|109772.1|109829.6|109779.6|109829.6|109779.6|109820.3|109770.3|15
1732066290000|2024-11-20 01:31:30|109822.6|109772.6|109820.4|109770.4|109829.6|109779.6|109820.4|109770.4|10
1732066300000|2024-11-20 01:31:40|109820.5|109770.5|109825.3|109775.3|109825.3|109775.3|109820.4|109770.4|6
1732066310000|2024-11-20 01:31:50|109829.5|109779.5|109799|109749|109829.5|109779.5|109789|109739|54
1732066320000|2024-11-20 01:32:00|109804.1|109754.1|109793.6|109743.6|109806.3|109756.3|109790.7|109740.7|39
1732066330000|2024-11-20 01:32:10|109795.2|109745.2|109789.8|109739.8|109798.9|109748.9|109789.8|109739.8|27
1732066340000|2024-11-20 01:32:20|109794.4|109744.4|109795.1|109745.1|109795.6|109745.6|109787.7|109737.7|20
1732066350000|2024-11-20 01:32:30|109795|109745|109795.8|109745.8|109797.9|109747.9|109786.1|109736.1|34
1732066360000|2024-11-20 01:32:40|109792.7|109742.7|109795.6|109745.6|109799.2|109749.2|109787.5|109737.5|44
1732066370000|2024-11-20 01:32:50|109792.6|109742.6|109804.4|109754.4|109804.8|109754.8|109788.2|109738.2|29
1732066380000|2024-11-20 01:33:00|109811.8|109761.8|109804.2|109754.2|109811.8|109761.8|109794.8|109744.8|24
1732066390000|2024-11-20 01:33:10|109805.1|109755.1|109802.1|109752.1|109805.1|109755.1|109796.9|109746.9|12
1732066400000|2024-11-20 01:33:20|109801.9|109751.9|109799.1|109749.1|109814.4|109764.4|109799.1|109749.1|21
1732066410000|2024-11-20 01:33:30|109799.2|109749.2|109803.4|109753.4|109808.4|109758.4|109799.1|109749.1|13
1732066420000|2024-11-20 01:33:40|109800.3|109750.3|109803.1|109753.1|109805|109755|109794.7|109744.7|25
1732066430000|2024-11-20 01:33:50|109803|109753|109808.7|109758.7|109808.7|109758.7|109797.1|109747.1|16
1732066440000|2024-11-20 01:34:00|109809.2|109759.2|109799.1|109749.1|109809.8|109759.8|109793.4|109743.4|23
1732066450000|2024-11-20 01:34:10|109803.4|109753.4|109803.6|109753.6|109815.2|109765.2|109797.2|109747.2|29
1732066460000|2024-11-20 01:34:20|109800.4|109750.4|109796.2|109746.2|109807.2|109757.2|109793.2|109743.2|20
1732066470000|2024-11-20 01:34:30|109793.1|109743.1|109806.3|109756.3|109806.9|109756.9|109793.1|109743.1|8
1732066480000|2024-11-20 01:34:40|109801.4|109751.4|109805.5|109755.5|109805.5|109755.5|109801.4|109751.4|2
1732066490000|2024-11-20 01:34:50|109801.1|109751.1|109799.7|109749.7|109804.9|109754.9|109798.4|109748.4|9
1732066500000|2024-11-20 01:35:00|109798.7|109748.7|109799.2|109749.2|109806.2|109756.2|109795.8|109745.8|11
1732066510000|2024-11-20 01:35:10|109800.4|109750.4|109799|109749|109808.8|109758.8|109799|109749|17
1732066520000|2024-11-20 01:35:20|109803.4|109753.4|109802.2|109752.2|109807.2|109757.2|109798.6|109748.6|12
1732066530000|2024-11-20 01:35:30|109797.8|109747.8|109802.1|109752.1|109802.5|109752.5|109795.3|109745.3|15
1732066540000|2024-11-20 01:35:40|109808.4|109758.4|109801.4|109751.4|109808.4|109758.4|109800.4|109750.4|9
1732066550000|2024-11-20 01:35:50|109797.6|109747.6|109805.4|109755.4|109817.4|109767.4|109797.6|109747.6|15
1732066560000|2024-11-20 01:36:00|109804.9|109754.9|109820.1|109770.1|109850.8|109770.1|109797.5|109713.1|20
1732066570000|2024-11-20 01:36:10|109816.5|109766.5|109825.7|109775.7|109825.8|109775.8|109807.2|109757.2|31
1732066580000|2024-11-20 01:36:20|109826|109776|109827.2|109777.2|109827.4|109777.4|109812.8|109762.8|22
1732066590000|2024-11-20 01:36:30|109826.5|109776.5|109826.4|109776.4|109829.6|109779.6|109814.8|109764.8|28
1732066600000|2024-11-20 01:36:40|109826|109776|109825.8|109775.8|109828.6|109778.6|109810.3|109760.3|34
1732066610000|2024-11-20 01:36:50|109826.4|109776.4|109819.4|109769.4|109826.4|109776.4|109808.1|109758.1|36
1732066620000|2024-11-20 01:37:00|109822.6|109772.6|109819.3|109769.3|109823.6|109773.6|109813.5|109763.5|37
1732066630000|2024-11-20 01:37:10|109816|109766|109812.9|109762.9|109822.3|109772.3|109811|109761|40
1732066640000|2024-11-20 01:37:20|109816.1|109766.1|109813.4|109763.4|109821.5|109771.5|109810.9|109760.9|34
1732066650000|2024-11-20 01:37:30|109815.9|109765.9|109799.2|109749.2|109820.4|109770.4|109792.4|109742.4|40
1732066660000|2024-11-20 01:37:40|109799.5|109749.5|109792.5|109742.5|109805.2|109755.2|109789.2|109739.2|23
1732066670000|2024-11-20 01:37:50|109798.1|109748.1|109795.3|109745.3|109799.5|109749.5|109787.4|109737.4|26
1732066680000|2024-11-20 01:38:00|109795.5|109745.5|109784.6|109734.6|109800|109750|109780.5|109730.5|42
1732066690000|2024-11-20 01:38:10|109785|109735|109792.2|109742.2|109801.7|109751.7|109780.9|109730.9|41
1732066700000|2024-11-20 01:38:20|109796.4|109746.4|109782.6|109732.6|109796.4|109746.4|109782.1|109732.1|18
1732066710000|2024-11-20 01:38:30|109785.6|109735.6|109781.6|109731.6|109788.9|109738.9|109776.2|109726.2|49
1732066720000|2024-11-20 01:38:40|109781.1|109731.1|109781.5|109731.5|109785.3|109735.3|109771.2|109721.2|35
1732066730000|2024-11-20 01:38:50|109784.5|109734.5|109788.6|109738.6|109790.5|109740.5|109781.2|109731.2|25
1732066740000|2024-11-20 01:39:00|109784.7|109734.7|109774.2|109724.2|109788.7|109738.7|109774.2|109724.2|52
1732066750000|2024-11-20 01:39:10|109779.1|109729.1|109782.9|109732.9|109789.6|109739.6|109776.5|109726.5|39
1732066760000|2024-11-20 01:39:20|109781.8|109731.8|109784.1|109734.1|109787|109737|109770.1|109720.1|52
1732066770000|2024-11-20 01:39:30|109774.6|109724.6|109786.5|109736.5|109786.5|109736.5|109770.2|109720.2|34
1732066780000|2024-11-20 01:39:40|109783.1|109733.1|109778.6|109728.6|109787.3|109737.3|109770.9|109720.9|42
1732066790000|2024-11-20 01:39:50|109774.4|109724.4|109782.3|109732.3|109786.7|109736.7|109772.9|109722.9|55
1732066800000|2024-11-20 01:40:00|109782.2|109732.2|109776.1|109726.1|109789.4|109739.4|109772.5|109722.5|50
1732066810000|2024-11-20 01:40:10|109781.8|109731.8|109782|109732|109789.2|109739.2|109774.5|109724.5|42
1732066820000|2024-11-20 01:40:20|109782.1|109732.1|109782.5|109732.5|109785.1|109735.1|109776.4|109726.4|38
1732066830000|2024-11-20 01:40:30|109785.3|109735.3|109777.3|109727.3|109785.3|109735.3|109775.4|109725.4|42
1732066840000|2024-11-20 01:40:40|109781.8|109731.8|109782.7|109732.7|109786.1|109736.1|109776.5|109726.5|39
1732066850000|2024-11-20 01:40:50|109779.8|109729.8|109784.8|109734.8|109785.8|109735.8|109774.5|109724.5|38
1732066860000|2024-11-20 01:41:00|109779.7|109729.7|109782.4|109732.4|109787.1|109737.1|109776.3|109726.3|40
1732066870000|2024-11-20 01:41:10|109778.6|109728.6|109782.4|109732.4|109783.7|109733.7|109773.5|109723.5|48
1732066880000|2024-11-20 01:41:20|109783.1|109733.1|109785.8|109735.8|109788.2|109738.2|109773.8|109723.8|42
1732066890000|2024-11-20 01:41:30|109782.2|109732.2|109783.1|109733.1|109790.3|109740.3|109770.6|109720.6|41
1732066900000|2024-11-20 01:41:40|109781.7|109731.7|109775.1|109725.1|109788.1|109738.1|109775.1|109725.1|24
1732066910000|2024-11-20 01:41:50|109785|109735|109784.8|109734.8|109788.4|109738.4|109776|109726|38
1732066920000|2024-11-20 01:42:00|109782.3|109732.3|109787.2|109737.2|109788.7|109738.7|109778.3|109728.3|42
1732066930000|2024-11-20 01:42:10|109788.2|109738.2|109782.3|109732.3|109788.9|109738.9|109777.8|109727.8|25
1732066940000|2024-11-20 01:42:20|109785.7|109735.7|109785.3|109735.3|109787.1|109737.1|109780.9|109730.9|26
1732066950000|2024-11-20 01:42:30|109782.8|109732.8|109787|109737|109787|109737|109782|109732|13
1732066960000|2024-11-20 01:42:40|109787.8|109737.8|109783.3|109733.3|109787.8|109737.8|109781.9|109731.9|16
1732066970000|2024-11-20 01:42:50|109786|109736|109782.9|109732.9|109789.6|109739.6|109782.3|109732.3|27
1732066980000|2024-11-20 01:43:00|109779.9|109729.9|109785.1|109735.1|109788.6|109738.6|109779.4|109729.4|38
1732066990000|2024-11-20 01:43:10|109784.5|109734.5|109787.2|109737.2|109788.3|109738.3|109772.9|109722.9|33
1732067000000|2024-11-20 01:43:20|109784.7|109734.7|109785.3|109735.3|109790.7|109740.7|109783.4|109733.4|23
1732067010000|2024-11-20 01:43:30|109793.8|109743.8|109797.5|109747.5|109802.5|109752.5|109783.1|109733.1|33
1732067020000|2024-11-20 01:43:40|109793.9|109743.9|109807.8|109757.8|109842.8|109764.9|109788.6|109717.3|41
1732067030000|2024-11-20 01:43:50|109804.9|109754.9|109812.6|109762.6|109821.8|109771.8|109787.6|109737.6|44
1732067040000|2024-11-20 01:44:00|109812.4|109762.4|109812.9|109762.9|109816.7|109766.7|109796.1|109746.1|45
1732067050000|2024-11-20 01:44:10|109815.7|109765.7|109813.1|109763.1|109816.8|109766.8|109807.5|109757.5|37
1732067060000|2024-11-20 01:44:20|109809.6|109759.6|109819.1|109769.1|109821.1|109771.1|109806.9|109756.9|52
1732067070000|2024-11-20 01:44:30|109819.6|109769.6|109807.5|109757.5|109821.6|109771.6|109801.8|109751.8|48
1732067080000|2024-11-20 01:44:40|109810.2|109760.2|109813.1|109763.1|109822.2|109772.2|109805|109755|45
1732067090000|2024-11-20 01:44:50|109818|109768|109818.7|109768.7|109822.3|109772.3|109805.5|109755.5|41
1732067100000|2024-11-20 01:45:00|109819.7|109769.7|109849.7|109721.1|109854.1|109774.1|109810.5|109716.3|38
1732067110000|2024-11-20 01:45:10|109850.6|109722.2|109850.2|109720.9|109853.5|109770.6|109807|109716.8|46
1732067120000|2024-11-20 01:45:20|109846.4|109717.1|109852.9|109724.3|109852.9|109773.4|109812.6|109717.1|42
1732067130000|2024-11-20 01:45:30|109848.2|109719.6|109852.7|109724.3|109854.3|109772.8|109815.3|109718.9|36
1732067140000|2024-11-20 01:45:40|109848.7|109720.2|109821|109771|109855.2|109771.8|109819.2|109718.5|34
1732067150000|2024-11-20 01:45:50|109816.8|109766.8|109813.5|109763.5|109852.3|109772.7|109801.8|109712.3|39
1732067160000|2024-11-20 01:46:00|109818|109768|109820.9|109770.9|109855.7|109771.6|109804|109713.7|28
1732067170000|2024-11-20 01:46:10|109816.7|109766.7|109805.1|109755.1|109821.1|109771.1|109799.1|109749.1|35
1732067180000|2024-11-20 01:46:20|109811.8|109761.8|109804|109754|109845.7|109764|109798.1|109711.1|39
1732067190000|2024-11-20 01:46:30|109801.5|109751.5|109807.6|109757.6|109809.9|109759.9|109800.6|109750.6|52
1732067200000|2024-11-20 01:46:40|109806.7|109756.7|109804.6|109754.6|109819.7|109769.7|109801.4|109751.4|46
1732067210000|2024-11-20 01:46:50|109806|109756|109820.8|109770.8|109820.8|109770.8|109799.7|109749.7|44
1732067220000|2024-11-20 01:47:00|109821.8|109771.8|109807.5|109757.5|109821.8|109771.8|109802.4|109752.4|42
1732067230000|2024-11-20 01:47:10|109805.1|109755.1|109814.3|109764.3|109821.5|109771.5|109802|109752|45
1732067240000|2024-11-20 01:47:20|109818|109768|109815.1|109765.1|109821|109771|109802.7|109752.7|50
1732067250000|2024-11-20 01:47:30|109819.8|109769.8|109820.2|109770.2|109824.6|109774.6|109810.8|109760.8|49
1732067260000|2024-11-20 01:47:40|109819.6|109769.6|109823.1|109773.1|109823.4|109773.4|109806.5|109756.5|32
1732067270000|2024-11-20 01:47:50|109813.9|109763.9|109819.8|109769.8|109847.2|109772.2|109804.3|109716|35
1732067280000|2024-11-20 01:48:00|109816.5|109766.5|109814.1|109764.1|109819.4|109769.4|109814.1|109764.1|13
1732067290000|2024-11-20 01:48:10|109806.7|109756.7|109813.3|109763.3|109862|109763.3|109793.6|109687.9|41
1732067300000|2024-11-20 01:48:20|109813.5|109763.5|109809.8|109759.8|109865.5|109765.7|109795.7|109669.8|43
1732067310000|2024-11-20 01:48:30|109809.7|109759.7|109807.8|109757.8|109841.2|109761.7|109788.5|109709.6|53
1732067320000|2024-11-20 01:48:40|109809.4|109759.4|109817.7|109767.7|109819|109769|109800.5|109750.5|53
1732067330000|2024-11-20 01:48:50|109814.4|109764.4|109815|109765|109820|109770|109806.6|109756.6|46
1732067340000|2024-11-20 01:49:00|109818.2|109768.2|109874.3|109722.5|109874.3|109782.7|109808.8|109722.5|45
1732067350000|2024-11-20 01:49:10|109866.3|109719.8|109834.8|109784.8|109870|109788.7|109826.5|109719.7|32
1732067360000|2024-11-20 01:49:20|109838|109788|109826.6|109776.6|109839.3|109789.3|109826.2|109776.2|32
1732067370000|2024-11-20 01:49:30|109824.2|109774.2|109825.5|109775.5|109837.5|109787.5|109824|109774|45
1732067380000|2024-11-20 01:49:40|109830.1|109780.1|109823.6|109773.6|109834.7|109784.7|109819.8|109769.8|33
1732067390000|2024-11-20 01:49:50|109824.7|109774.7|109819.2|109769.2|109833.7|109783.7|109808.5|109758.5|34
1732067400000|2024-11-20 01:50:00|109814.5|109764.5|109809.6|109759.6|109824.7|109774.7|109806.5|109756.5|39
1732067410000|2024-11-20 01:50:10|109814.6|109764.6|109827.4|109777.4|109829.8|109779.8|109801.2|109751.2|35
1732067420000|2024-11-20 01:50:20|109818|109768|109817|109767|109830.6|109780.6|109809.3|109759.3|34
1732067430000|2024-11-20 01:50:30|109816.8|109766.8|109833.5|109783.5|109833.5|109783.5|109813.2|109763.2|38
1732067440000|2024-11-20 01:50:40|109834.4|109784.4|109823.4|109773.4|109834.4|109784.4|109816.6|109766.6|28
1732067450000|2024-11-20 01:50:50|109821.8|109771.8|109833.3|109783.3|109833.3|109783.3|109803.5|109753.5|30
1732067460000|2024-11-20 01:51:00|109830.5|109780.5|109842.7|109792.7|109842.7|109792.7|109826.1|109776.1|34
1732067470000|2024-11-20 01:51:10|109839.7|109789.7|109832.9|109782.9|109844.2|109794.2|109828.2|109778.2|46
1732067480000|2024-11-20 01:51:20|109833.5|109783.5|109843.2|109793.2|109845.7|109795.7|109833.5|109783.5|41
1732067490000|2024-11-20 01:51:30|109839.4|109789.4|109840.7|109790.7|109846.7|109796.7|109831.6|109781.6|52
1732067500000|2024-11-20 01:51:40|109841.9|109791.9|109844.6|109794.6|109846.2|109796.2|109829.4|109779.4|41
1732067510000|2024-11-20 01:51:50|109841.4|109791.4|109838.9|109788.9|109844.4|109794.4|109830.7|109780.7|43
1732067520000|2024-11-20 01:52:00|109837.4|109787.4|109834.4|109784.4|109841.9|109791.9|109829.5|109779.5|25
1732067530000|2024-11-20 01:52:10|109830.4|109780.4|109839|109789|109840.3|109790.3|109826.5|109776.5|21
1732067540000|2024-11-20 01:52:20|109835.5|109785.5|109829.1|109779.1|109839|109789|109825.2|109775.2|30
1732067550000|2024-11-20 01:52:30|109831.8|109781.8|109825.7|109775.7|109834.7|109784.7|109816.5|109766.5|29
1732067560000|2024-11-20 01:52:40|109826|109776|109823.6|109773.6|109827.5|109777.5|109822.8|109772.8|31
1732067570000|2024-11-20 01:52:50|109826|109776|109826.1|109776.1|109832.5|109782.5|109821.3|109771.3|31
1732067580000|2024-11-20 01:53:00|109826.5|109776.5|109822.9|109772.9|109833.5|109783.5|109820.3|109770.3|29
1732067590000|2024-11-20 01:53:10|109825.5|109775.5|109823.3|109773.3|109832|109782|109821.7|109771.7|27
1732067600000|2024-11-20 01:53:20|109822.6|109772.6|109822.8|109772.8|109832.6|109782.6|109814.8|109764.8|30
1732067610000|2024-11-20 01:53:30|109821.4|109771.4|109826.5|109776.5|109830.7|109780.7|109816.3|109766.3|23
1732067620000|2024-11-20 01:53:40|109827|109777|109827.8|109777.8|109832.6|109782.6|109809|109759|31
1732067630000|2024-11-20 01:53:50|109832.6|109782.6|109832.1|109782.1|109833.6|109783.6|109825.3|109775.3|30
1732067640000|2024-11-20 01:54:00|109833.5|109783.5|109820.7|109770.7|109834.1|109784.1|109820.7|109770.7|25
1732067650000|2024-11-20 01:54:10|109823.7|109773.7|109822.7|109772.7|109827.1|109777.1|109820|109770|34
1732067660000|2024-11-20 01:54:20|109823.3|109773.3|109835.8|109785.8|109835.8|109785.8|109819.5|109769.5|26
1732067670000|2024-11-20 01:54:30|109835.9|109785.9|109837.8|109787.8|109839.1|109789.1|109832.3|109782.3|16
1732067680000|2024-11-20 01:54:40|109834.6|109784.6|109836.3|109786.3|109840.3|109790.3|109830.2|109780.2|25
1732067690000|2024-11-20 01:54:50|109836|109786|109839|109789|109840.1|109790.1|109831.4|109781.4|33
1732067700000|2024-11-20 01:55:00|109834.1|109784.1|109836.2|109786.2|109839.1|109789.1|109823|109773|30
1732067710000|2024-11-20 01:55:10|109829.6|109779.6|109833.7|109783.7|109834.4|109784.4|109823.4|109773.4|24
1732067720000|2024-11-20 01:55:20|109830.9|109780.9|109837.5|109787.5|109838|109788|109830.3|109780.3|19
1732067730000|2024-11-20 01:55:30|109837.7|109787.7|109834.5|109784.5|109837.8|109787.8|109830.7|109780.7|33
1732067740000|2024-11-20 01:55:40|109828.9|109778.9|109829.8|109779.8|109833.1|109783.1|109821.2|109771.2|40
1732067750000|2024-11-20 01:55:50|109830.6|109780.6|109836.6|109786.6|109843.2|109793.2|109825.6|109775.6|24
1732067760000|2024-11-20 01:56:00|109836.5|109786.5|109834.6|109784.6|109843.1|109793.1|109830|109780|25
1732067770000|2024-11-20 01:56:10|109841.8|109791.8|109846.2|109796.2|109846.2|109796.2|109836.2|109786.2|26
1732067780000|2024-11-20 01:56:20|109846.1|109796.1|109837.1|109787.1|109846.1|109796.1|109826.4|109776.4|30
1732067790000|2024-11-20 01:56:30|109842.2|109792.2|109837.7|109787.7|109842.3|109792.3|109823.4|109773.4|45
1732067800000|2024-11-20 01:56:40|109832.2|109782.2|109827.5|109777.5|109838.7|109788.7|109824.1|109774.1|30
1732067810000|2024-11-20 01:56:50|109827.6|109777.6|109832.3|109782.3|109840.6|109790.6|109821.4|109771.4|30
1732067820000|2024-11-20 01:57:00|109827.4|109777.4|109824.1|109774.1|109840.5|109790.5|109824.1|109774.1|29
1732067830000|2024-11-20 01:57:10|109830.6|109780.6|109835.5|109785.5|109843.5|109793.5|109823|109773|43
1732067840000|2024-11-20 01:57:20|109835.9|109785.9|109846|109796|109847.9|109797.9|109832.7|109782.7|30
1732067850000|2024-11-20 01:57:30|109841.6|109791.6|109842|109792|109846.5|109796.5|109827.3|109777.3|27
1732067860000|2024-11-20 01:57:40|109842.4|109792.4|109837.7|109787.7|109842.4|109792.4|109833.9|109783.9|12
1732067870000|2024-11-20 01:57:50|109837.6|109787.6|109840.7|109790.7|109842.8|109792.8|109828.4|109778.4|19
1732067880000|2024-11-20 01:58:00|109840.8|109790.8|109840.5|109790.5|109844.8|109794.8|109831.5|109781.5|23
1732067890000|2024-11-20 01:58:10|109840.9|109790.9|109841.6|109791.6|109842.6|109792.6|109831.8|109781.8|23
1732067900000|2024-11-20 01:58:20|109842.4|109792.4|109828.6|109778.6|109842.5|109792.5|109820.1|109770.1|31
1732067910000|2024-11-20 01:58:30|109816.6|109766.6|109835.8|109785.8|109835.8|109785.8|109816.6|109766.6|23
1732067920000|2024-11-20 01:58:40|109836.5|109786.5|109833|109783|109836.5|109786.5|109818.9|109768.9|23
1732067930000|2024-11-20 01:58:50|109828.3|109778.3|109822.9|109772.9|109828.3|109778.3|109811.1|109761.1|15
1732067940000|2024-11-20 01:59:00|109820.1|109770.1|109822.9|109772.9|109823.6|109773.6|109816.3|109766.3|22
1732067950000|2024-11-20 01:59:10|109823.6|109773.6|109828.8|109778.8|109828.8|109778.8|109817|109767|20
1732067960000|2024-11-20 01:59:20|109830.5|109780.5|109817|109767|109831.9|109781.9|109817|109767|20
1732067970000|2024-11-20 01:59:30|109810.7|109760.7|109829.3|109779.3|109833.6|109783.6|109809.6|109759.6|33
1732067980000|2024-11-20 01:59:40|109830.6|109780.6|109824.4|109774.4|109830.6|109780.6|109813.1|109763.1|32
1732067990000|2024-11-20 01:59:50|109825|109775|109797.1|109747.1|109825|109775|109790.1|109740.1|31
1732068000000|2024-11-20 02:00:00|109792.3|109742.3|109812.4|109762.4|109814.9|109764.9|109791.8|109741.8|36
1732068010000|2024-11-20 02:00:10|109808.8|109758.8|109806.4|109756.4|109816|109766|109786.2|109736.2|40
1732068020000|2024-11-20 02:00:20|109809.6|109759.6|109797.9|109747.9|109816.4|109766.4|109788.6|109738.6|27
1732068030000|2024-11-20 02:00:30|109793.5|109743.5|109810.5|109760.5|109814.9|109764.9|109784.4|109734.4|31
1732068040000|2024-11-20 02:00:40|109806.3|109756.3|109813.4|109763.4|109817.4|109767.4|109806.3|109756.3|18
1732068050000|2024-11-20 02:00:50|109808.9|109758.9|109809.5|109759.5|109815|109765|109798.8|109748.8|37
1732068060000|2024-11-20 02:01:00|109810.1|109760.1|109811.9|109761.9|109814.2|109764.2|109802.7|109752.7|39
1732068070000|2024-11-20 02:01:10|109810.3|109760.3|109806.3|109756.3|109813.1|109763.1|109799.8|109749.8|33
1732068080000|2024-11-20 02:01:20|109800.1|109750.1|109812.3|109762.3|109812.4|109762.4|109791.4|109741.4|45
1732068090000|2024-11-20 02:01:30|109811.7|109761.7|109815.1|109765.1|109815.3|109765.3|109800|109750|43
1732068100000|2024-11-20 02:01:40|109811.7|109761.7|109801.6|109751.6|109817|109767|109797.4|109747.4|45
1732068110000|2024-11-20 02:01:50|109798.1|109748.1|109811.7|109761.7|109812.2|109762.2|109791.5|109741.5|43
1732068120000|2024-11-20 02:02:00|109807.5|109757.5|109777.9|109727.9|109811.4|109761.4|109774.4|109724.4|26
1732068130000|2024-11-20 02:02:10|109777.1|109727.1|109774.3|109724.3|109777.1|109727.1|109763.9|109713.9|31
1732068140000|2024-11-20 02:02:20|109773.7|109723.7|109774.4|109724.4|109775.4|109725.4|109773.7|109723.7|8
1732068150000|2024-11-20 02:02:30|109776.6|109726.6|109739.6|109689.6|109776.6|109726.6|109739.1|109689.1|29
1732068160000|2024-11-20 02:02:40|109736.6|109686.6|109736.8|109686.8|109747.8|109697.8|109736.6|109686.6|11
1732068170000|2024-11-20 02:02:50|109744.9|109694.9|109746.7|109696.7|109746.9|109696.9|109739.9|109689.9|16
1732068180000|2024-11-20 02:03:00|109743.9|109693.9|109743.9|109693.9|109749.5|109699.5|109740.7|109690.7|19
1732068190000|2024-11-20 02:03:10|109744.6|109694.6|109745.3|109695.3|109746.6|109696.6|109742.4|109692.4|10
1732068200000|2024-11-20 02:03:20|109742.7|109692.7|109746.1|109696.1|109748.8|109698.8|109742.7|109692.7|17
1732068210000|2024-11-20 02:03:30|109743.2|109693.2|109745|109695|109747.8|109697.8|109743.2|109693.2|9
1732068220000|2024-11-20 02:03:40|109744.9|109694.9|109742|109692|109747.7|109697.7|109742|109692|6
1732068230000|2024-11-20 02:03:50|109745|109695|109753.4|109703.4|109765.1|109715.1|109743.7|109693.7|27
1732068240000|2024-11-20 02:04:00|109756.2|109706.2|109755.4|109705.4|109762|109712|109747.9|109697.9|26
1732068250000|2024-11-20 02:04:10|109754.8|109704.8|109756.8|109706.8|109756.8|109706.8|109750.2|109700.2|15
1732068260000|2024-11-20 02:04:20|109753.5|109703.5|109763.7|109713.7|109765.1|109715.1|109752.2|109702.2|18
1732068270000|2024-11-20 02:04:30|109766.3|109716.3|109761.2|109711.2|109766.3|109716.3|109750.8|109700.8|18
1732068280000|2024-11-20 02:04:40|109764.3|109714.3|109766.6|109716.6|109766.6|109716.6|109760|109710|12
1732068290000|2024-11-20 02:04:50|109766.9|109716.9|109762|109712|109767|109717|109754.1|109704.1|26
1732068300000|2024-11-20 02:05:00|109759.6|109709.6|109758.8|109708.8|109762|109712|109758.8|109708.8|6
1732068310000|2024-11-20 02:05:10|109761.6|109711.6|109755.7|109705.7|109761.6|109711.6|109750|109700|17
1732068320000|2024-11-20 02:05:20|109757.2|109707.2|109765|109715|109765|109715|109756.7|109706.7|11
1732068330000|2024-11-20 02:05:30|109761.2|109711.2|109758|109708|109765.5|109715.5|109758|109708|11
1732068340000|2024-11-20 02:05:40|109760.5|109710.5|109762.9|109712.9|109765.2|109715.2|109758.7|109708.7|17
1732068350000|2024-11-20 02:05:50|109762.8|109712.8|109764.1|109714.1|109765.3|109715.3|109760.3|109710.3|12
1732068360000|2024-11-20 02:06:00|109764.7|109714.7|109759.4|109709.4|109764.9|109714.9|109751.8|109701.8|25
1732068370000|2024-11-20 02:06:10|109761.5|109711.5|109741.1|109691.1|109761.5|109711.5|109741.1|109691.1|30
1732068380000|2024-11-20 02:06:20|109742.8|109692.8|109739.7|109689.7|109742.8|109692.8|109736.7|109686.7|22
1732068390000|2024-11-20 02:06:30|109737|109687|109739|109689|109740.3|109690.3|109736.5|109686.5|10
1732068400000|2024-11-20 02:06:40|109740.8|109690.8|109737.7|109687.7|109743.9|109693.9|109735.9|109685.9|20
1732068410000|2024-11-20 02:06:50|109737.6|109687.6|109737.3|109687.3|109739.3|109689.3|109734.5|109684.5|9
1732068420000|2024-11-20 02:07:00|109726.7|109676.7|109771.2|109721.2|109818.6|109723.3|109726.7|109651.8|28
1732068430000|2024-11-20 02:07:10|109777|109727|109782.6|109732.6|109793.9|109743.9|109773.8|109723.8|16
1732068440000|2024-11-20 02:07:20|109789.8|109739.8|109788.1|109738.1|109789.8|109739.8|109775.3|109725.3|15
1732068450000|2024-11-20 02:07:30|109789.5|109739.5|109778|109728|109789.9|109739.9|109763.9|109713.9|22
1732068460000|2024-11-20 02:07:40|109774.6|109724.6|109772.4|109722.4|109778.1|109728.1|109772.4|109722.4|7
1732068470000|2024-11-20 02:07:50|109772|109722|109772.2|109722.2|109776.5|109726.5|109768.5|109718.5|13
1732068480000|2024-11-20 02:08:00|109772.3|109722.3|109797.3|109747.3|109797.3|109747.3|109772.1|109722.1|28
1732068490000|2024-11-20 02:08:10|109797.4|109747.4|109796.9|109746.9|109797.5|109747.5|109796.9|109746.9|5
1732068500000|2024-11-20 02:08:20|109797|109747|109799.4|109749.4|109799.4|109749.4|109794.7|109744.7|8
1732068510000|2024-11-20 02:08:30|109796.1|109746.1|109791.2|109741.2|109796.1|109746.1|109791.2|109741.2|4
1732068520000|2024-11-20 02:08:40|109791.9|109741.9|109790.3|109740.3|109797.2|109747.2|109790.3|109740.3|8
1732068530000|2024-11-20 02:08:50|109788.7|109738.7|109788.7|109738.7|109795.1|109745.1|109788.5|109738.5|12
1732068540000|2024-11-20 02:09:00|109792.5|109742.5|109781.1|109731.1|109796.4|109746.4|109766.7|109716.7|55
1732068550000|2024-11-20 02:09:10|109779.7|109729.7|109778.2|109728.2|109787.3|109737.3|109775.1|109725.1|61
1732068560000|2024-11-20 02:09:20|109780.2|109730.2|109778.4|109728.4|109782.7|109732.7|109774.1|109724.1|36
1732068570000|2024-11-20 02:09:30|109781|109731|109782.6|109732.6|109785.7|109735.7|109776.5|109726.5|42
1732068580000|2024-11-20 02:09:40|109783.9|109733.9|109784.2|109734.2|109785.2|109735.2|109779.5|109729.5|25
1732068590000|2024-11-20 02:09:50|109784.9|109734.9|109777.9|109727.9|109784.9|109734.9|109775.5|109725.5|21
1732068600000|2024-11-20 02:10:00|109778.9|109728.9|109770.1|109720.1|109779.9|109729.9|109769.1|109719.1|31
1732068610000|2024-11-20 02:10:10|109773|109723|109775.9|109725.9|109779.5|109729.5|109769.5|109719.5|48
1732068620000|2024-11-20 02:10:20|109776.1|109726.1|109778.8|109728.8|109783.3|109733.3|109770.3|109720.3|29
1732068630000|2024-11-20 02:10:30|109774.8|109724.8|109769.4|109719.4|109781.2|109731.2|109769.3|109719.3|37
1732068640000|2024-11-20 02:10:40|109768|109718|109765.3|109715.3|109773.6|109723.6|109765.3|109715.3|47
1732068650000|2024-11-20 02:10:50|109763.3|109713.3|109768|109718|109771.8|109721.8|109763.3|109713.3|45
1732068660000|2024-11-20 02:11:00|109770|109720|109770.5|109720.5|109774.1|109724.1|109756.7|109706.7|34
1732068670000|2024-11-20 02:11:10|109773.4|109723.4|109767.3|109717.3|109773.4|109723.4|109765.3|109715.3|27
1732068680000|2024-11-20 02:11:20|109764.5|109714.5|109766.9|109716.9|109772.4|109722.4|109763.7|109713.7|25
1732068690000|2024-11-20 02:11:30|109769.6|109719.6|109765.7|109715.7|109770.9|109720.9|109764.1|109714.1|27
1732068700000|2024-11-20 02:11:40|109766.1|109716.1|109767.9|109717.9|109768.5|109718.5|109761.9|109711.9|29
1732068710000|2024-11-20 02:11:50|109763.6|109713.6|109756.3|109706.3|109763.6|109713.6|109748.1|109698.1|55
1732068720000|2024-11-20 02:12:00|109757.6|109707.6|109758.3|109708.3|109761.4|109711.4|109753.9|109703.9|49
1732068730000|2024-11-20 02:12:10|109758.6|109708.6|109767.5|109717.5|109771|109721|109758.6|109708.6|32
1732068740000|2024-11-20 02:12:20|109770.2|109720.2|109766.5|109716.5|109770.8|109720.8|109764|109714|47
1732068750000|2024-11-20 02:12:30|109764.1|109714.1|109763|109713|109768.7|109718.7|109761.5|109711.5|27
1732068760000|2024-11-20 02:12:40|109766.2|109716.2|109762.6|109712.6|109766.5|109716.5|109761|109711|57
1732068770000|2024-11-20 02:12:50|109762|109712|109761.6|109711.6|109767.7|109717.7|109755.6|109705.6|33
1732068780000|2024-11-20 02:13:00|109759.6|109709.6|109749.8|109699.8|109760.4|109710.4|109747.8|109697.8|29
1732068790000|2024-11-20 02:13:10|109748.2|109698.2|109751.7|109701.7|109760.3|109710.3|109744.2|109694.2|40
1732068800000|2024-11-20 02:13:20|109752.4|109702.4|109750.6|109700.6|109753.9|109703.9|109749.3|109699.3|59
1732068810000|2024-11-20 02:13:30|109752.7|109702.7|109751.3|109701.3|109755.3|109705.3|109749.4|109699.4|38
1732068820000|2024-11-20 02:13:40|109753.4|109703.4|109754.6|109704.6|109761.1|109711.1|109751.8|109701.8|54
1732068830000|2024-11-20 02:13:50|109753.6|109703.6|109754.8|109704.8|109757.1|109707.1|109751.8|109701.8|49
1732068840000|2024-11-20 02:14:00|109755.4|109705.4|109749.7|109699.7|109757.5|109707.5|109744.6|109694.6|55
1732068850000|2024-11-20 02:14:10|109749.9|109699.9|109748.6|109698.6|109752.9|109702.9|109745.1|109695.1|57
1732068860000|2024-11-20 02:14:20|109747.7|109697.7|109750.1|109700.1|109750.2|109700.2|109745.5|109695.5|40
1732068870000|2024-11-20 02:14:30|109751.5|109701.5|109747.2|109697.2|109752.1|109702.1|109746.4|109696.4|33
1732068880000|2024-11-20 02:14:40|109748.8|109698.8|109763.7|109713.7|109766.2|109716.2|109748.8|109698.8|15
1732068890000|2024-11-20 02:14:50|109763.5|109713.5|109770.7|109720.7|109772.2|109722.2|109763.5|109713.5|37
1732068900000|2024-11-20 02:15:00|109768.3|109718.3|109775.7|109725.7|109779|109729|109765|109715|29
1732068910000|2024-11-20 02:15:10|109778.3|109728.3|109779.7|109729.7|109781.8|109731.8|109775.6|109725.6|15
1732068920000|2024-11-20 02:15:20|109779.8|109729.8|109779.8|109729.8|109779.8|109729.8|109779.8|109729.8|1
1732068930000|2024-11-20 02:15:30|109777.6|109727.6|109775.6|109725.6|109779.6|109729.6|109771.4|109721.4|20
1732068940000|2024-11-20 02:15:40|109775.8|109725.8|109771|109721|109776.7|109726.7|109769.7|109719.7|19
1732068950000|2024-11-20 02:15:50|109771.2|109721.2|109776.3|109726.3|109779.2|109729.2|109771.2|109721.2|9
1732068960000|2024-11-20 02:16:00|109777.3|109727.3|109795.7|109745.7|109799.7|109749.7|109777.3|109727.3|44
1732068970000|2024-11-20 02:16:10|109793.7|109743.7|109795.6|109745.6|109801.2|109751.2|109790.2|109740.2|57
1732068980000|2024-11-20 02:16:20|109795.8|109745.8|109789.1|109739.1|109795.8|109745.8|109789.1|109739.1|33
1732068990000|2024-11-20 02:16:30|109790.7|109740.7|109786.7|109736.7|109795.6|109745.6|109785.1|109735.1|63
1732069000000|2024-11-20 02:16:40|109787.7|109737.7|109796.8|109746.8|109797.8|109747.8|109785.9|109735.9|27
1732069010000|2024-11-20 02:16:50|109795.4|109745.4|109791.3|109741.3|109800.5|109750.5|109791.3|109741.3|32
1732069020000|2024-11-20 02:17:00|109791.9|109741.9|109787.2|109737.2|109791.9|109741.9|109783|109733|42
1732069030000|2024-11-20 02:17:10|109789.2|109739.2|109783.9|109733.9|109792.3|109742.3|109783.9|109733.9|14
1732069040000|2024-11-20 02:17:20|109783.7|109733.7|109785.7|109735.7|109788.6|109738.6|109781.7|109731.7|27
1732069050000|2024-11-20 02:17:30|109785.8|109735.8|109785.7|109735.7|109786.9|109736.9|109785.7|109735.7|4
1732069060000|2024-11-20 02:17:40|109788.7|109738.7|109783.3|109733.3|109788.7|109738.7|109779.4|109729.4|10
1732069070000|2024-11-20 02:17:50|109783.2|109733.2|109783.7|109733.7|109787.1|109737.1|109774.8|109724.8|44
1732069080000|2024-11-20 02:18:00|109785.8|109735.8|109780.3|109730.3|109787|109737|109780.3|109730.3|27
1732069090000|2024-11-20 02:18:10|109780.4|109730.4|109780.5|109730.5|109782.6|109732.6|109777.5|109727.5|16
1732069100000|2024-11-20 02:18:20|109778|109728|109784.6|109734.6|109784.6|109734.6|109776.7|109726.7|21
1732069110000|2024-11-20 02:18:30|109788.1|109738.1|109784.6|109734.6|109788.1|109738.1|109782.4|109732.4|19
1732069120000|2024-11-20 02:18:40|109784.7|109734.7|109787.3|109737.3|109791.3|109741.3|109784|109734|17
1732069130000|2024-11-20 02:18:50|109786.4|109736.4|109782.7|109732.7|109788.9|109738.9|109778.6|109728.6|19
1732069140000|2024-11-20 02:19:00|109782.9|109732.9|109780.4|109730.4|109788|109738|109779.1|109729.1|28
1732069150000|2024-11-20 02:19:10|109781.9|109731.9|109783.2|109733.2|109787|109737|109779.6|109729.6|26
1732069160000|2024-11-20 02:19:20|109787|109737|109779.8|109729.8|109787.1|109737.1|109777.8|109727.8|33
1732069170000|2024-11-20 02:19:30|109782.1|109732.1|109780.7|109730.7|109784.7|109734.7|109780.1|109730.1|16
1732069180000|2024-11-20 02:19:40|109781.3|109731.3|109778.9|109728.9|109785.2|109735.2|109778.9|109728.9|32
1732069190000|2024-11-20 02:19:50|109782.8|109732.8|109776.9|109726.9|109786.2|109736.2|109776.9|109726.9|35
1732069200000|2024-11-20 02:20:00|109778.5|109728.5|109781|109731|109782.4|109732.4|109777.9|109727.9|11
1732069210000|2024-11-20 02:20:10|109781.7|109731.7|109787.4|109737.4|109789.7|109739.7|109781.3|109731.3|19
1732069220000|2024-11-20 02:20:20|109785.3|109735.3|109789|109739|109792.1|109742.1|109785.3|109735.3|8
1732069230000|2024-11-20 02:20:30|109790.4|109740.4|109796.5|109746.5|109800|109750|109790.1|109740.1|28
1732069240000|2024-11-20 02:20:40|109796.4|109746.4|109800.7|109750.7|109804.3|109754.3|109786.4|109736.4|24
1732069250000|2024-11-20 02:20:50|109804.4|109754.4|109803.9|109753.9|109805.8|109755.8|109799.7|109749.7|31
1732069260000|2024-11-20 02:21:00|109802|109752|109803.8|109753.8|109807.8|109757.8|109800.7|109750.7|36
1732069270000|2024-11-20 02:21:10|109804.6|109754.6|109806|109756|109808.2|109758.2|109800.9|109750.9|28
1732069280000|2024-11-20 02:21:20|109804.8|109754.8|109806.4|109756.4|109808.2|109758.2|109801.5|109751.5|42
1732069290000|2024-11-20 02:21:30|109804.2|109754.2|109799.1|109749.1|109809.5|109759.5|109796.9|109746.9|45
1732069300000|2024-11-20 02:21:40|109801.2|109751.2|109799.1|109749.1|109803.7|109753.7|109796.4|109746.4|19
1732069310000|2024-11-20 02:21:50|109799.3|109749.3|109801.2|109751.2|109801.3|109751.3|109799.1|109749.1|5
1732069320000|2024-11-20 02:22:00|109801.1|109751.1|109802.7|109752.7|109802.7|109752.7|109793.5|109743.5|26
1732069330000|2024-11-20 02:22:10|109801.5|109751.5|109810|109760|109813|109763|109801.4|109751.4|18
1732069340000|2024-11-20 02:22:20|109811.7|109761.7|109806|109756|109813|109763|109799.6|109749.6|31
1732069350000|2024-11-20 02:22:30|109806.3|109756.3|109802.7|109752.7|109808.6|109758.6|109802.7|109752.7|24
1732069360000|2024-11-20 02:22:40|109801.1|109751.1|109801.9|109751.9|109804.9|109754.9|109799.1|109749.1|34
1732069370000|2024-11-20 02:22:50|109801.8|109751.8|109798.4|109748.4|109801.8|109751.8|109785.2|109735.2|30
1732069380000|2024-11-20 02:23:00|109800.6|109750.6|109793.9|109743.9|109804.9|109754.9|109793.9|109743.9|26
1732069390000|2024-11-20 02:23:10|109791.9|109741.9|109794.4|109744.4|109795.5|109745.5|109791.9|109741.9|6
1732069400000|2024-11-20 02:23:20|109793.8|109743.8|109792.6|109742.6|109795.8|109745.8|109781.8|109731.8|32
1732069410000|2024-11-20 02:23:30|109792.3|109742.3|109790.1|109740.1|109794|109744|109787.2|109737.2|20
1732069420000|2024-11-20 02:23:40|109786.3|109736.3|109789.6|109739.6|109789.9|109739.9|109784.7|109734.7|7
1732069430000|2024-11-20 02:23:50|109786.2|109736.2|109785.4|109735.4|109789.6|109739.6|109780.3|109730.3|24
1732069440000|2024-11-20 02:24:00|109780.1|109730.1|109788.4|109738.4|109790.7|109740.7|109780.1|109730.1|19
1732069450000|2024-11-20 02:24:10|109788.5|109738.5|109789.3|109739.3|109791.5|109741.5|109787.8|109737.8|7
1732069460000|2024-11-20 02:24:20|109788.9|109738.9|109785.4|109735.4|109788.9|109738.9|109783.9|109733.9|8
1732069470000|2024-11-20 02:24:30|109785.5|109735.5|109775.3|109725.3|109785.6|109735.6|109775.3|109725.3|32
1732069480000|2024-11-20 02:24:40|109777.3|109727.3|109779.8|109729.8|109784.4|109734.4|109776.8|109726.8|9
1732069490000|2024-11-20 02:24:50|109780|109730|109780|109730|109780|109730|109780|109730|1
1732069500000|2024-11-20 02:25:00|109779.9|109729.9|109779.8|109729.8|109780|109730|109779.8|109729.8|3
1732069510000|2024-11-20 02:25:10|109780.4|109730.4|109780.4|109730.4|109780.4|109730.4|109780.4|109730.4|1
1732069520000|2024-11-20 02:25:20|109780.3|109730.3|109774.4|109724.4|109780.3|109730.3|109763.8|109713.8|26
1732069530000|2024-11-20 02:25:30|109773.9|109723.9|109774.2|109724.2|109779|109729|109773.2|109723.2|13
1732069540000|2024-11-20 02:25:40|109773.6|109723.6|109769.8|109719.8|109777.9|109727.9|109766.7|109716.7|17
1732069550000|2024-11-20 02:25:50|109769.7|109719.7|109771.2|109721.2|109775.1|109725.1|109766.8|109716.8|20
1732069560000|2024-11-20 02:26:00|109773.1|109723.1|109773.4|109723.4|109773.8|109723.8|109772.5|109722.5|6
1732069570000|2024-11-20 02:26:10|109773|109723|109772.7|109722.7|109773|109723|109772.7|109722.7|4
1732069580000|2024-11-20 02:26:20|109772.6|109722.6|109766.9|109716.9|109772.6|109722.6|109764.7|109714.7|17
1732069590000|2024-11-20 02:26:30|109768.4|109718.4|109761.6|109711.6|109768.4|109718.4|109756|109706|23
1732069600000|2024-11-20 02:26:40|109759.6|109709.6|109753.9|109703.9|109761.3|109711.3|109751.9|109701.9|21
1732069610000|2024-11-20 02:26:50|109756.6|109706.6|109754.5|109704.5|109759.6|109709.6|109747.2|109697.2|43
1732069620000|2024-11-20 02:27:00|109759.4|109709.4|109753.5|109703.5|109759.4|109709.4|109748.7|109698.7|17
1732069630000|2024-11-20 02:27:10|109752.1|109702.1|109753.3|109703.3|109761.9|109711.9|109748.8|109698.8|28
1732069640000|2024-11-20 02:27:20|109756|109706|109759.8|109709.8|109766.8|109716.8|109754.4|109704.4|31
1732069650000|2024-11-20 02:27:30|109760.2|109710.2|109751.6|109701.6|109760.4|109710.4|109745.8|109695.8|37
1732069660000|2024-11-20 02:27:40|109749.3|109699.3|109757.1|109707.1|109759.8|109709.8|109748.3|109698.3|34
1732069670000|2024-11-20 02:27:50|109757.3|109707.3|109760|109710|109763.9|109713.9|109755.3|109705.3|32
1732069680000|2024-11-20 02:28:00|109762.8|109712.8|109766|109716|109766|109716|109759.7|109709.7|9
1732069690000|2024-11-20 02:28:10|109765.5|109715.5|109768.3|109718.3|109768.8|109718.8|109763|109713|17
1732069700000|2024-11-20 02:28:20|109768.4|109718.4|109773.2|109723.2|109776.3|109726.3|109766.9|109716.9|48
1732069710000|2024-11-20 02:28:30|109773.6|109723.6|109770.9|109720.9|109774.8|109724.8|109769|109719|26
1732069720000|2024-11-20 02:28:40|109771|109721|109757|109707|109771.9|109721.9|109754|109704|19
1732069730000|2024-11-20 02:28:50|109758.8|109708.8|109752.2|109702.2|109759.9|109709.9|109750.1|109700.1|31
1732069740000|2024-11-20 02:29:00|109754.2|109704.2|109754.9|109704.9|109756|109706|109751.5|109701.5|15
1732069750000|2024-11-20 02:29:10|109754.8|109704.8|109757.1|109707.1|109757.1|109707.1|109750.5|109700.5|22
1732069760000|2024-11-20 02:29:20|109756.7|109706.7|109758|109708|109761.8|109711.8|109756.7|109706.7|27
1732069770000|2024-11-20 02:29:30|109757.9|109707.9|109758|109708|109759.8|109709.8|109757.9|109707.9|3
1732069780000|2024-11-20 02:29:40|109753.7|109703.7|109753.6|109703.6|109757.9|109707.9|109750.8|109700.8|46
1732069790000|2024-11-20 02:29:50|109755.5|109705.5|109754.6|109704.6|109755.7|109705.7|109753.4|109703.4|12
1732069800000|2024-11-20 02:30:00|109754.4|109704.4|109751.7|109701.7|109758.2|109708.2|109750.9|109700.9|34
1732069810000|2024-11-20 02:30:10|109753|109703|109751.5|109701.5|109753|109703|109747|109697|20
1732069820000|2024-11-20 02:30:20|109751.1|109701.1|109747.9|109697.9|109753.2|109703.2|109745|109695|21
1732069830000|2024-11-20 02:30:30|109746.4|109696.4|109750.6|109700.6|109752.8|109702.8|109746.4|109696.4|13
1732069840000|2024-11-20 02:30:40|109747.3|109697.3|109747.3|109697.3|109750.1|109700.1|109747.2|109697.2|14
1732069850000|2024-11-20 02:30:50|109748.5|109698.5|109746.7|109696.7|109755.8|109705.8|109746|109696|25
1732069860000|2024-11-20 02:31:00|109746|109696|109746.1|109696.1|109749.1|109699.1|109743.9|109693.9|12
1732069870000|2024-11-20 02:31:10|109743.9|109693.9|109750.6|109700.6|109750.6|109700.6|109743.9|109693.9|16
1732069880000|2024-11-20 02:31:20|109750.4|109700.4|109747.6|109697.6|109750.4|109700.4|109741.9|109691.9|15
1732069890000|2024-11-20 02:31:30|109748.2|109698.2|109749.7|109699.7|109751.2|109701.2|109745.7|109695.7|12
1732069900000|2024-11-20 02:31:40|109750.1|109700.1|109750|109700|109750.1|109700.1|109750|109700|2
1732069910000|2024-11-20 02:31:50|109750.6|109700.6|109746.8|109696.8|109752.9|109702.9|109744|109694|18
1732069920000|2024-11-20 02:32:00|109744.6|109694.6|109757.1|109707.1|109758.6|109708.6|109744.6|109694.6|15
1732069930000|2024-11-20 02:32:10|109757.4|109707.4|109756.2|109706.2|109759.8|109709.8|109750.2|109700.2|21
1732069940000|2024-11-20 02:32:20|109752|109702|109750.4|109700.4|109752|109702|109747|109697|5
1732069950000|2024-11-20 02:32:30|109748.4|109698.4|109741.3|109691.3|109753.1|109703.1|109739.5|109689.5|18
1732069960000|2024-11-20 02:32:40|109741.4|109691.4|109743|109693|109743|109693|109741.4|109691.4|3
1732069970000|2024-11-20 02:32:50|109745|109695|109748.6|109698.6|109748.6|109698.6|109741.2|109691.2|10
1732069980000|2024-11-20 02:33:00|109750.6|109700.6|109758.2|109708.2|109761.3|109711.3|109749.8|109699.8|15
1732069990000|2024-11-20 02:33:10|109757.9|109707.9|109764.1|109714.1|109764.1|109714.1|109757.9|109707.9|6
1732070000000|2024-11-20 02:33:20|109764.3|109714.3|109772.4|109722.4|109772.4|109722.4|109763.3|109713.3|10
1732070010000|2024-11-20 02:33:30|109772.1|109722.1|109772.1|109722.1|109772.1|109722.1|109772.1|109722.1|1
1732070020000|2024-11-20 02:33:40|109772|109722|109771.7|109721.7|109774.8|109724.8|109771.7|109721.7|9
1732070030000|2024-11-20 02:33:50|109771.6|109721.6|109775.3|109725.3|109776.2|109726.2|109771.6|109721.6|13
1732070040000|2024-11-20 02:34:00|109773.6|109723.6|109780.5|109730.5|109780.5|109730.5|109773.6|109723.6|13
1732070050000|2024-11-20 02:34:10|109780.7|109730.7|109779.2|109729.2|109780.7|109730.7|109779|109729|6
1732070060000|2024-11-20 02:34:20|109777.4|109727.4|109780.6|109730.6|109780.7|109730.7|109776.9|109726.9|11
1732070070000|2024-11-20 02:34:30|109780.8|109730.8|109780.7|109730.7|109781|109731|109780.7|109730.7|4
1732070080000|2024-11-20 02:34:40|109779.5|109729.5|109775.7|109725.7|109780|109730|109775.7|109725.7|8
1732070090000|2024-11-20 02:34:50|109775.8|109725.8|109781.8|109731.8|109781.8|109731.8|109775.8|109725.8|12
1732070100000|2024-11-20 02:35:00|109782.5|109732.5|109781|109731|109783.6|109733.6|109781|109731|9
1732070110000|2024-11-20 02:35:10|109778.7|109728.7|109780.8|109730.8|109780.8|109730.8|109776.8|109726.8|10
1732070120000|2024-11-20 02:35:20|109781|109731|109781.2|109731.2|109782.3|109732.3|109778.8|109728.8|13
1732070130000|2024-11-20 02:35:30|109780.2|109730.2|109784.9|109734.9|109784.9|109734.9|109779.8|109729.8|12
1732070140000|2024-11-20 02:35:40|109781.1|109731.1|109788.7|109738.7|109789.5|109739.5|109781.1|109731.1|29
1732070150000|2024-11-20 02:35:50|109787.4|109737.4|109786.9|109736.9|109788.8|109738.8|109786.8|109736.8|17
1732070160000|2024-11-20 02:36:00|109788.2|109738.2|109787.7|109737.7|109789.1|109739.1|109786.5|109736.5|13
1732070170000|2024-11-20 02:36:10|109787.9|109737.9|109774.1|109724.1|109787.9|109737.9|109769.6|109719.6|24
1732070180000|2024-11-20 02:36:20|109774.2|109724.2|109773.6|109723.6|109774.9|109724.9|109771.5|109721.5|11
1732070190000|2024-11-20 02:36:30|109776.8|109726.8|109779.7|109729.7|109779.9|109729.9|109776.8|109726.8|7
1732070200000|2024-11-20 02:36:40|109778.4|109728.4|109777.5|109727.5|109778.5|109728.5|109777.5|109727.5|4
1732070210000|2024-11-20 02:36:50|109777.7|109727.7|109780.9|109730.9|109788.4|109738.4|109777.7|109727.7|21
1732070220000|2024-11-20 02:37:00|109781|109731|109779.5|109729.5|109788.8|109738.8|109779.5|109729.5|32
1732070230000|2024-11-20 02:37:10|109780.4|109730.4|109781.1|109731.1|109782.8|109732.8|109777|109727|25
1732070240000|2024-11-20 02:37:20|109781.2|109731.2|109781.2|109731.2|109784.1|109734.1|109777.5|109727.5|16
1732070250000|2024-11-20 02:37:30|109781.1|109731.1|109786|109736|109786.2|109736.2|109770.8|109720.8|19
1732070260000|2024-11-20 02:37:40|109784.1|109734.1|109788.2|109738.2|109791|109741|109783.1|109733.1|15
1732070270000|2024-11-20 02:37:50|109789.8|109739.8|109793.7|109743.7|109794.5|109744.5|109789.8|109739.8|7
1732070280000|2024-11-20 02:38:00|109793.6|109743.6|109781.5|109731.5|109793.6|109743.6|109776.6|109726.6|37
1732070290000|2024-11-20 02:38:10|109782.1|109732.1|109792|109742|109792.3|109742.3|109778.1|109728.1|41
1732070300000|2024-11-20 02:38:20|109792.1|109742.1|109794.7|109744.7|109796.9|109746.9|109792.1|109742.1|11
1732070310000|2024-11-20 02:38:30|109794.8|109744.8|109805.6|109755.6|109805.6|109755.6|109792.9|109742.9|22
1732070320000|2024-11-20 02:38:40|109806|109756|109806.7|109756.7|109806.7|109756.7|109806|109756|2
1732070330000|2024-11-20 02:38:50|109805.4|109755.4|109802.1|109752.1|109806.7|109756.7|109799.6|109749.6|7
1732070340000|2024-11-20 02:39:00|109804|109754|109809.7|109759.7|109810.4|109760.4|109804|109754|19
1732070350000|2024-11-20 02:39:10|109810.2|109760.2|109809.7|109759.7|109810.2|109760.2|109809.6|109759.6|5
1732070360000|2024-11-20 02:39:20|109810|109760|109809.8|109759.8|109810|109760|109809.8|109759.8|2
1732070370000|2024-11-20 02:39:30|109810.2|109760.2|109803.6|109753.6|109810.2|109760.2|109800.5|109750.5|16
1732070380000|2024-11-20 02:39:40|109803.4|109753.4|109780.9|109730.9|109807.8|109757.8|109776.2|109726.2|32
1732070390000|2024-11-20 02:39:50|109780.8|109730.8|109787.4|109737.4|109789.8|109739.8|109777.4|109727.4|49
1732070400000|2024-11-20 02:40:00|109786|109736|109782.7|109732.7|109788.9|109738.9|109779.1|109729.1|71
1732070410000|2024-11-20 02:40:10|109785.7|109735.7|109783.6|109733.6|109786.3|109736.3|109779.7|109729.7|29
1732070420000|2024-11-20 02:40:20|109781.6|109731.6|109783.2|109733.2|109787.2|109737.2|109774.4|109724.4|52
1732070430000|2024-11-20 02:40:30|109782|109732|109799.8|109749.8|109799.8|109749.8|109779.6|109729.6|32
1732070440000|2024-11-20 02:40:40|109801.8|109751.8|109800.7|109750.7|109808|109758|109798|109748|28
1732070450000|2024-11-20 02:40:50|109798.7|109748.7|109798.7|109748.7|109801|109751|109798|109748|18
1732070460000|2024-11-20 02:41:00|109801.4|109751.4|109816.8|109766.8|109816.8|109766.8|109796.4|109746.4|40
1732070470000|2024-11-20 02:41:10|109816.7|109766.7|109833.6|109783.6|109837.5|109787.5|109804.8|109754.8|25
1732070480000|2024-11-20 02:41:20|109834.2|109784.2|109845.8|109795.8|109846.6|109796.6|109833.2|109783.2|33
1732070490000|2024-11-20 02:41:30|109845.9|109795.9|109846|109796|109848|109798|109843.9|109793.9|26
1732070500000|2024-11-20 02:41:40|109846.4|109796.4|109849.1|109799.1|109849.4|109799.4|109844.9|109794.9|20
1732070510000|2024-11-20 02:41:50|109845.5|109795.5|109847.3|109797.3|109850.4|109800.4|109845|109795|21
1732070520000|2024-11-20 02:42:00|109844.6|109794.6|109846.4|109796.4|109848.6|109798.6|109843.9|109793.9|24
1732070530000|2024-11-20 02:42:10|109846.6|109796.6|109852.6|109802.6|109855.5|109805.5|109845.8|109795.8|24
1732070540000|2024-11-20 02:42:20|109851.7|109801.7|109851.8|109801.8|109854.5|109804.5|109851.1|109801.1|16
1732070550000|2024-11-20 02:42:30|109851.2|109801.2|109851.4|109801.4|109854.7|109804.7|109849|109799|28
1732070560000|2024-11-20 02:42:40|109852.8|109802.8|109851.6|109801.6|109854.6|109804.6|109849.7|109799.7|16
1732070570000|2024-11-20 02:42:50|109853|109803|109851.2|109801.2|109855.5|109805.5|109847.4|109797.4|39
1732070580000|2024-11-20 02:43:00|109852|109802|109850.4|109800.4|109855.6|109805.6|109846.7|109796.7|42
1732070590000|2024-11-20 02:43:10|109851|109801|109844.7|109794.7|109851|109801|109844.7|109794.7|30
1732070600000|2024-11-20 02:43:20|109845.1|109795.1|109852.3|109802.3|109852.3|109802.3|109842.6|109792.6|36
1732070610000|2024-11-20 02:43:30|109851.1|109801.1|109851.3|109801.3|109853.8|109803.8|109846.8|109796.8|25
1732070620000|2024-11-20 02:43:40|109851.5|109801.5|109852.7|109802.7|109853.7|109803.7|109849.5|109799.5|13
1732070630000|2024-11-20 02:43:50|109852.6|109802.6|109852.6|109802.6|109854|109804|109845|109795|10
1732070640000|2024-11-20 02:44:00|109854.4|109804.4|109843.8|109793.8|109854.4|109804.4|109840.5|109790.5|33
1732070650000|2024-11-20 02:44:10|109841.4|109791.4|109848.6|109798.6|109850.5|109800.5|109841.4|109791.4|29
1732070660000|2024-11-20 02:44:20|109848.3|109798.3|109849.1|109799.1|109851.9|109801.9|109845.8|109795.8|14
1732070670000|2024-11-20 02:44:30|109849.3|109799.3|109849.5|109799.5|109850.4|109800.4|109842.9|109792.9|19
1732070680000|2024-11-20 02:44:40|109850.2|109800.2|109850|109800|109850.2|109800.2|109850|109800|3
1732070690000|2024-11-20 02:44:50|109849.6|109799.6|109845.8|109795.8|109849.6|109799.6|109844.8|109794.8|9
1732070700000|2024-11-20 02:45:00|109855|109805|109851.5|109801.5|109855|109805|109847.8|109797.8|20
1732070710000|2024-11-20 02:45:10|109852.1|109802.1|109851.9|109801.9|109853.7|109803.7|109848.8|109798.8|13
1732070720000|2024-11-20 02:45:20|109851.7|109801.7|109843.3|109793.3|109853.5|109803.5|109843.2|109793.2|17
1732070730000|2024-11-20 02:45:30|109846.3|109796.3|109843|109793|109847.4|109797.4|109841.8|109791.8|10
1732070740000|2024-11-20 02:45:40|109842.9|109792.9|109841.1|109791.1|109843.1|109793.1|109841.1|109791.1|4
1732070750000|2024-11-20 02:45:50|109840.7|109790.7|109839.8|109789.8|109843.4|109793.4|109839.8|109789.8|8
1732070760000|2024-11-20 02:46:00|109840|109790|109841.7|109791.7|109841.7|109791.7|109839.8|109789.8|3
1732070770000|2024-11-20 02:46:10|109839.5|109789.5|109841.6|109791.6|109841.8|109791.8|109839.5|109789.5|8
1732070790000|2024-11-20 02:46:30|109841.7|109791.7|109857.1|109807.1|109858.9|109808.9|109839.6|109789.6|12
1732070800000|2024-11-20 02:46:40|109855.8|109805.8|109839.1|109789.1|109855.8|109805.8|109839.1|109789.1|13
1732070810000|2024-11-20 02:46:50|109841.9|109791.9|109838.1|109788.1|109841.9|109791.9|109834.1|109784.1|11
1732070820000|2024-11-20 02:47:00|109836.5|109786.5|109830.7|109780.7|109836.5|109786.5|109830.7|109780.7|9
1732070830000|2024-11-20 02:47:10|109832.6|109782.6|109826|109776|109832.6|109782.6|109825|109775|6
1732070840000|2024-11-20 02:47:20|109825.9|109775.9|109825.8|109775.8|109825.9|109775.9|109823.9|109773.9|4
1732070850000|2024-11-20 02:47:30|109827.2|109777.2|109822.1|109772.1|109827.2|109777.2|109822.1|109772.1|12
1732070860000|2024-11-20 02:47:40|109822|109772|109785.1|109735.1|109822|109772|109780.9|109730.9|32
1732070870000|2024-11-20 02:47:50|109789.5|109739.5|109788.8|109738.8|109793.6|109743.6|109782.9|109732.9|32
1732070880000|2024-11-20 02:48:00|109784.8|109734.8|109786.5|109736.5|109795.6|109745.6|109779.5|109729.5|41
1732070890000|2024-11-20 02:48:10|109784.1|109734.1|109792|109742|109799.4|109749.4|109781.1|109731.1|41
1732070900000|2024-11-20 02:48:20|109792.1|109742.1|109798.8|109748.8|109804.6|109754.6|109786.9|109736.9|63
1732070910000|2024-11-20 02:48:30|109793|109743|109792|109742|109799.9|109749.9|109788|109738|49
1732070920000|2024-11-20 02:48:40|109789.5|109739.5|109801.6|109751.6|109806.6|109756.6|109789.5|109739.5|35
1732070930000|2024-11-20 02:48:50|109803.7|109753.7|109805|109755|109806.8|109756.8|109803.7|109753.7|8
1732070940000|2024-11-20 02:49:00|109808.6|109758.6|109805.8|109755.8|109809.1|109759.1|109801|109751|26
1732070950000|2024-11-20 02:49:10|109806|109756|109806.1|109756.1|109808.3|109758.3|109802|109752|19
1732070960000|2024-11-20 02:49:20|109809.9|109759.9|109804.6|109754.6|109809.9|109759.9|109804.3|109754.3|10
1732070970000|2024-11-20 02:49:30|109806.6|109756.6|109806.5|109756.5|109809.5|109759.5|109804.1|109754.1|15
1732070980000|2024-11-20 02:49:40|109806.6|109756.6|109806.5|109756.5|109806.6|109756.6|109806.5|109756.5|2
1732070990000|2024-11-20 02:49:50|109806.7|109756.7|109806.7|109756.7|109806.7|109756.7|109806.7|109756.7|1
1732071000000|2024-11-20 02:50:00|109803.7|109753.7|109779.1|109729.1|109803.7|109753.7|109779.1|109729.1|26
1732071010000|2024-11-20 02:50:10|109787.5|109737.5|109793.1|109743.1|109798.8|109748.8|109782.8|109732.8|21
1732071020000|2024-11-20 02:50:20|109793.2|109743.2|109798.1|109748.1|109799.6|109749.6|109791.7|109741.7|15
1732071030000|2024-11-20 02:50:30|109800.5|109750.5|109804.9|109754.9|109808|109758|109800.5|109750.5|6
1732071040000|2024-11-20 02:50:40|109805.5|109755.5|109807|109757|109811.9|109761.9|109804.9|109754.9|34
1732071050000|2024-11-20 02:50:50|109810|109760|109807.1|109757.1|109812.8|109762.8|109805.4|109755.4|25
1732071060000|2024-11-20 02:51:00|109806.7|109756.7|109806.5|109756.5|109807.7|109757.7|109806.5|109756.5|9
1732071070000|2024-11-20 02:51:10|109807.3|109757.3|109808.3|109758.3|109808.5|109758.5|109806.6|109756.6|12
1732071090000|2024-11-20 02:51:30|109808.5|109758.5|109808.5|109758.5|109808.5|109758.5|109807.4|109757.4|4
1732071100000|2024-11-20 02:51:40|109808.4|109758.4|109809.7|109759.7|109813.9|109763.9|109805.7|109755.7|11
1732071110000|2024-11-20 02:51:50|109810.2|109760.2|109812.5|109762.5|109818.4|109768.4|109808.5|109758.5|23
1732071120000|2024-11-20 02:52:00|109812.7|109762.7|109824.9|109774.9|109829.7|109779.7|109812.7|109762.7|37
1732071130000|2024-11-20 02:52:10|109824.8|109774.8|109825.9|109775.9|109827.3|109777.3|109821.5|109771.5|23
1732071140000|2024-11-20 02:52:20|109825.2|109775.2|109825.4|109775.4|109827.9|109777.9|109822.4|109772.4|20
1732071150000|2024-11-20 02:52:30|109825.5|109775.5|109840|109790|109841|109791|109825.4|109775.4|30
1732071160000|2024-11-20 02:52:40|109837.8|109787.8|109839.8|109789.8|109842.1|109792.1|109836.8|109786.8|30
1732071170000|2024-11-20 02:52:50|109838.9|109788.9|109839.6|109789.6|109840.1|109790.1|109838.1|109788.1|10
1732071180000|2024-11-20 02:53:00|109838.1|109788.1|109834.8|109784.8|109842|109792|109833.3|109783.3|12
1732071190000|2024-11-20 02:53:10|109834.5|109784.5|109831.1|109781.1|109834.5|109784.5|109829|109779|13
1732071200000|2024-11-20 02:53:20|109831.3|109781.3|109830.8|109780.8|109831.3|109781.3|109830.8|109780.8|2
1732071210000|2024-11-20 02:53:30|109828.6|109778.6|109823.7|109773.7|109833.3|109783.3|109819.7|109769.7|19
1732071220000|2024-11-20 02:53:40|109812.4|109762.4|109817.9|109767.9|109821.1|109771.1|109812.4|109762.4|15
1732071230000|2024-11-20 02:53:50|109818.3|109768.3|109824|109774|109827.9|109777.9|109818.2|109768.2|11
1732071240000|2024-11-20 02:54:00|109819|109769|109813.4|109763.4|109820.9|109770.9|109808.8|109758.8|20
1732071250000|2024-11-20 02:54:10|109812.5|109762.5|109812.4|109762.4|109813.7|109763.7|109810.5|109760.5|6
1732071260000|2024-11-20 02:54:20|109812.3|109762.3|109807.5|109757.5|109812.3|109762.3|109807.5|109757.5|7
1732071270000|2024-11-20 02:54:30|109807.4|109757.4|109813|109763|109816.3|109766.3|109807.4|109757.4|23
1732071280000|2024-11-20 02:54:40|109814.3|109764.3|109812|109762|109814.4|109764.4|109811.4|109761.4|16
1732071290000|2024-11-20 02:54:50|109811.8|109761.8|109812.7|109762.7|109814|109764|109811.8|109761.8|6
1732071300000|2024-11-20 02:55:00|109812.8|109762.8|109793.1|109743.1|109812.8|109762.8|109784|109734|28
1732071310000|2024-11-20 02:55:10|109788.6|109738.6|109792.2|109742.2|109794.2|109744.2|109788.6|109738.6|11
1732071320000|2024-11-20 02:55:20|109792.6|109742.6|109794|109744|109794|109744|109792.6|109742.6|4
1732071330000|2024-11-20 02:55:30|109796.3|109746.3|109796.3|109746.3|109796.3|109746.3|109796.1|109746.1|3
1732071340000|2024-11-20 02:55:40|109795.9|109745.9|109793.5|109743.5|109796.7|109746.7|109793.4|109743.4|7
1732071350000|2024-11-20 02:55:50|109793.7|109743.7|109791.6|109741.6|109793.7|109743.7|109791.6|109741.6|4
1732071360000|2024-11-20 02:56:00|109793.2|109743.2|109795.7|109745.7|109795.7|109745.7|109792|109742|7
1732071370000|2024-11-20 02:56:10|109795.6|109745.6|109790.6|109740.6|109795.7|109745.7|109787.9|109737.9|14
1732071380000|2024-11-20 02:56:20|109791.8|109741.8|109791.7|109741.7|109795.7|109745.7|109791.5|109741.5|9
1732071390000|2024-11-20 02:56:30|109792|109742|109793.6|109743.6|109793.8|109743.8|109788.4|109738.4|18
1732071400000|2024-11-20 02:56:40|109791.1|109741.1|109783|109733|109793.3|109743.3|109782.5|109732.5|24
1732071410000|2024-11-20 02:56:50|109783.7|109733.7|109781.6|109731.6|109786|109736|109776.9|109726.9|48
1732071420000|2024-11-20 02:57:00|109786.4|109736.4|109819.3|109769.3|109819.3|109769.3|109783.4|109733.4|32
1732071430000|2024-11-20 02:57:10|109814.3|109764.3|109818.9|109768.9|109819.3|109769.3|109813.9|109763.9|11
1732071440000|2024-11-20 02:57:20|109818.1|109768.1|109819.9|109769.9|109820|109770|109818.1|109768.1|7
1732071450000|2024-11-20 02:57:30|109820.5|109770.5|109832.9|109782.9|109837.8|109787.8|109820.5|109770.5|32
1732071460000|2024-11-20 02:57:40|109834.9|109784.9|109837.9|109787.9|109839.1|109789.1|109832|109782|24
1732071470000|2024-11-20 02:57:50|109837.7|109787.7|109836|109786|109837.7|109787.7|109826.2|109776.2|19
1732071480000|2024-11-20 02:58:00|109834.6|109784.6|109837.1|109787.1|109840.8|109790.8|109833.9|109783.9|18
1732071490000|2024-11-20 02:58:10|109835.2|109785.2|109836.7|109786.7|109841.5|109791.5|109834.3|109784.3|26
1732071500000|2024-11-20 02:58:20|109836.9|109786.9|109839.1|109789.1|109840|109790|109835.9|109785.9|26
1732071510000|2024-11-20 02:58:30|109839.7|109789.7|109834.8|109784.8|109839.7|109789.7|109833.3|109783.3|38
1732071520000|2024-11-20 02:58:40|109836.1|109786.1|109836.6|109786.6|109839.3|109789.3|109830|109780|32
1732071530000|2024-11-20 02:58:50|109836.9|109786.9|109826.2|109776.2|109837.5|109787.5|109819.3|109769.3|21
1732071540000|2024-11-20 02:59:00|109824.2|109774.2|109820.9|109770.9|109824.2|109774.2|109819.2|109769.2|7
1732071550000|2024-11-20 02:59:10|109820.7|109770.7|109815.6|109765.6|109820.7|109770.7|109813.1|109763.1|8
1732071560000|2024-11-20 02:59:20|109818.8|109768.8|109820.6|109770.6|109823.1|109773.1|109815.9|109765.9|13
1732071570000|2024-11-20 02:59:30|109821.1|109771.1|109820.8|109770.8|109822.6|109772.6|109820.5|109770.5|8
1732071580000|2024-11-20 02:59:40|109821.2|109771.2|109821.8|109771.8|109821.8|109771.8|109820.4|109770.4|4
1732071590000|2024-11-20 02:59:50|109820.9|109770.9|109823|109773|109823|109773|109820.9|109770.9|7
1732071600000|2024-11-20 03:00:00|109823.5|109773.5|109812.1|109762.1|109823.5|109773.5|109805.4|109755.4|41
1732071610000|2024-11-20 03:00:10|109808.8|109758.8|109809.1|109759.1|109817.6|109767.6|109807.3|109757.3|47
1732071620000|2024-11-20 03:00:20|109808.7|109758.7|109814.2|109764.2|109815.9|109765.9|109805.3|109755.3|31
1732071630000|2024-11-20 03:00:30|109816.2|109766.2|109823.8|109773.8|109825.5|109775.5|109813.6|109763.6|22
1732071640000|2024-11-20 03:00:40|109825.1|109775.1|109824.6|109774.6|109826.9|109776.9|109823.6|109773.6|14
1732071650000|2024-11-20 03:00:50|109824.7|109774.7|109821.8|109771.8|109824.7|109774.7|109819.4|109769.4|13
1732071660000|2024-11-20 03:01:00|109821.6|109771.6|109823.8|109773.8|109828.3|109778.3|109819.6|109769.6|19
1732071670000|2024-11-20 03:01:10|109824.1|109774.1|109824.9|109774.9|109826.9|109776.9|109823.9|109773.9|22
1732071680000|2024-11-20 03:01:20|109825.3|109775.3|109824.4|109774.4|109825.8|109775.8|109822.2|109772.2|11
1732071690000|2024-11-20 03:01:30|109824.3|109774.3|109824.4|109774.4|109824.4|109774.4|109821.5|109771.5|9
1732071700000|2024-11-20 03:01:40|109822.5|109772.5|109821.2|109771.2|109825.8|109775.8|109818.5|109768.5|14
1732071710000|2024-11-20 03:01:50|109821.1|109771.1|109823.1|109773.1|109825.4|109775.4|109818.1|109768.1|12
1732071720000|2024-11-20 03:02:00|109823.2|109773.2|109822.3|109772.3|109827.1|109777.1|109821.1|109771.1|20
1732071730000|2024-11-20 03:02:10|109822.6|109772.6|109823.4|109773.4|109823.4|109773.4|109819.6|109769.6|10
1732071740000|2024-11-20 03:02:20|109823.1|109773.1|109825.6|109775.6|109825.9|109775.9|109822.8|109772.8|8
1732071750000|2024-11-20 03:02:30|109825.5|109775.5|109825.5|109775.5|109825.5|109775.5|109825.5|109775.5|1
1732071760000|2024-11-20 03:02:40|109825.6|109775.6|109824.5|109774.5|109826.3|109776.3|109820.1|109770.1|24
1732071770000|2024-11-20 03:02:50|109823.2|109773.2|109828.1|109778.1|109828.9|109778.9|109823.2|109773.2|30
1732071780000|2024-11-20 03:03:00|109826.3|109776.3|109822.2|109772.2|109828.1|109778.1|109818.7|109768.7|26
1732071790000|2024-11-20 03:03:10|109820.6|109770.6|109822.5|109772.5|109827.1|109777.1|109816.8|109766.8|16
1732071800000|2024-11-20 03:03:20|109822.4|109772.4|109823.7|109773.7|109823.7|109773.7|109822|109772|4
1732071810000|2024-11-20 03:03:30|109821.7|109771.7|109821.5|109771.5|109821.7|109771.7|109821.4|109771.4|4
1732071820000|2024-11-20 03:03:40|109821|109771|109823|109773|109827|109777|109821|109771|13
1732071830000|2024-11-20 03:03:50|109823.5|109773.5|109823.2|109773.2|109823.5|109773.5|109823.2|109773.2|3
1732071840000|2024-11-20 03:04:00|109822.8|109772.8|109822.5|109772.5|109823.4|109773.4|109821.3|109771.3|11
1732071850000|2024-11-20 03:04:10|109820|109770|109823.7|109773.7|109825.6|109775.6|109820|109770|10
1732071860000|2024-11-20 03:04:20|109823.8|109773.8|109817.4|109767.4|109823.8|109773.8|109815.9|109765.9|21
1732071870000|2024-11-20 03:04:30|109818|109768|109820.8|109770.8|109823.7|109773.7|109818|109768|14
1732071880000|2024-11-20 03:04:40|109820.6|109770.6|109821.1|109771.1|109824.2|109774.2|109820.6|109770.6|14
1732071890000|2024-11-20 03:04:50|109821|109771|109821.6|109771.6|109822.2|109772.2|109820.6|109770.6|6
1732071900000|2024-11-20 03:05:00|109821.7|109771.7|109821.6|109771.6|109821.7|109771.7|109821.6|109771.6|2
1732071910000|2024-11-20 03:05:10|109821.5|109771.5|109819.5|109769.5|109821.5|109771.5|109819.1|109769.1|8
1732071920000|2024-11-20 03:05:20|109817.5|109767.5|109818.4|109768.4|109819.8|109769.8|109812.3|109762.3|20
1732071930000|2024-11-20 03:05:30|109816|109766|109820.9|109770.9|109823.6|109773.6|109815.6|109765.6|22
1732071940000|2024-11-20 03:05:40|109820.7|109770.7|109817.8|109767.8|109821.8|109771.8|109817.8|109767.8|9
1732071950000|2024-11-20 03:05:50|109818.1|109768.1|109817.6|109767.6|109821.4|109771.4|109816.7|109766.7|12
1732071960000|2024-11-20 03:06:00|109813.4|109763.4|109810.6|109760.6|109818|109768|109809.2|109759.2|33
1732071970000|2024-11-20 03:06:10|109810.4|109760.4|109820|109770|109823.1|109773.1|109810.2|109760.2|29
1732071980000|2024-11-20 03:06:20|109820.5|109770.5|109818.6|109768.6|109820.5|109770.5|109811.7|109761.7|10
1732071990000|2024-11-20 03:06:30|109819.3|109769.3|109820.2|109770.2|109822.1|109772.1|109818.8|109768.8|7
1732072000000|2024-11-20 03:06:40|109819.9|109769.9|109823.5|109773.5|109824.4|109774.4|109819.9|109769.9|8
1732072010000|2024-11-20 03:06:50|109822.3|109772.3|109822.2|109772.2|109823|109773|109822.2|109772.2|4
1732072020000|2024-11-20 03:07:00|109822.3|109772.3|109820.4|109770.4|109822.3|109772.3|109820.4|109770.4|4
1732072030000|2024-11-20 03:07:10|109820.5|109770.5|109823.8|109773.8|109825.4|109775.4|109819.7|109769.7|8
1732072040000|2024-11-20 03:07:20|109822.1|109772.1|109821|109771|109822.1|109772.1|109820.8|109770.8|6
1732072050000|2024-11-20 03:07:30|109821.1|109771.1|109823.2|109773.2|109823.2|109773.2|109821.1|109771.1|7
1732072060000|2024-11-20 03:07:40|109824.7|109774.7|109822.6|109772.6|109826.6|109776.6|109820|109770|14
1732072070000|2024-11-20 03:07:50|109823.9|109773.9|109822.3|109772.3|109824.8|109774.8|109821.9|109771.9|13
1732072080000|2024-11-20 03:08:00|109820.4|109770.4|109821.6|109771.6|109826.3|109776.3|109820.4|109770.4|12
1732072090000|2024-11-20 03:08:10|109821.8|109771.8|109824.3|109774.3|109824.3|109774.3|109818.6|109768.6|14
1732072100000|2024-11-20 03:08:20|109825.5|109775.5|109823.9|109773.9|109826.2|109776.2|109819.8|109769.8|9
1732072110000|2024-11-20 03:08:30|109824.1|109774.1|109820.8|109770.8|109824.3|109774.3|109819|109769|10
1732072120000|2024-11-20 03:08:40|109821.2|109771.2|109820.6|109770.6|109824.1|109774.1|109818.8|109768.8|12
1732072130000|2024-11-20 03:08:50|109820.3|109770.3|109816.5|109766.5|109820.3|109770.3|109816.2|109766.2|8
1732072140000|2024-11-20 03:09:00|109802.3|109752.3|109779.4|109729.4|109802.3|109752.3|109776.4|109726.4|41
1732072150000|2024-11-20 03:09:10|109777.8|109727.8|109760.4|109710.4|109777.8|109727.8|109758.3|109708.3|37
1732072160000|2024-11-20 03:09:20|109763.3|109713.3|109758|109708|109766.9|109716.9|109758|109708|32
1732072170000|2024-11-20 03:09:30|109759.9|109709.9|109750.4|109700.4|109760.2|109710.2|109746.2|109696.2|64
1732072180000|2024-11-20 03:09:40|109754.4|109704.4|109755.1|109705.1|109757.9|109707.9|109745.9|109695.9|57
1732072190000|2024-11-20 03:09:50|109751.5|109701.5|109748.2|109698.2|109757.3|109707.3|109747|109697|34
1732072200000|2024-11-20 03:10:00|109746.1|109696.1|109784|109734|109784|109734|109743.1|109693.1|55
1732072210000|2024-11-20 03:10:10|109777.2|109727.2|109778|109728|109786.8|109736.8|109773.4|109723.4|55
1732072220000|2024-11-20 03:10:20|109779.4|109729.4|109781|109731|109784.9|109734.9|109777.3|109727.3|31
1732072230000|2024-11-20 03:10:30|109779.8|109729.8|109775.4|109725.4|109781|109731|109773.5|109723.5|30
1732072240000|2024-11-20 03:10:40|109777.5|109727.5|109771.2|109721.2|109782.5|109732.5|109768.7|109718.7|44
1732072250000|2024-11-20 03:10:50|109774.2|109724.2|109772.7|109722.7|109778.3|109728.3|109772.7|109722.7|15
1732072260000|2024-11-20 03:11:00|109773.7|109723.7|109771.3|109721.3|109776.7|109726.7|109767.6|109717.6|35
1732072270000|2024-11-20 03:11:10|109771.1|109721.1|109770|109720|109774.3|109724.3|109768.1|109718.1|17
1732072280000|2024-11-20 03:11:20|109769.6|109719.6|109765|109715|109769.6|109719.6|109762.2|109712.2|24
1732072290000|2024-11-20 03:11:30|109767.5|109717.5|109761.8|109711.8|109769|109719|109757.7|109707.7|35
1732072300000|2024-11-20 03:11:40|109759.7|109709.7|109761.2|109711.2|109767|109717|109759.7|109709.7|30
1732072310000|2024-11-20 03:11:50|109763.2|109713.2|109756.2|109706.2|109767.7|109717.7|109755.9|109705.9|35
1732072320000|2024-11-20 03:12:00|109758.9|109708.9|109758.4|109708.4|109761.9|109711.9|109752.4|109702.4|31
1732072330000|2024-11-20 03:12:10|109752.8|109702.8|109754.6|109704.6|109768.8|109718.8|109752.3|109702.3|42
1732072340000|2024-11-20 03:12:20|109752.8|109702.8|109751.8|109701.8|109753.7|109703.7|109751.8|109701.8|11
1732072350000|2024-11-20 03:12:30|109753.5|109703.5|109749.1|109699.1|109753.5|109703.5|109746.5|109696.5|26
1732072360000|2024-11-20 03:12:40|109751.5|109701.5|109748.9|109698.9|109754.9|109704.9|109741.8|109691.8|44
1732072370000|2024-11-20 03:12:50|109747.5|109697.5|109743|109693|109750.3|109700.3|109743|109693|40
1732072380000|2024-11-20 03:13:00|109745.5|109695.5|109748.6|109698.6|109754.8|109704.8|109743|109693|59
1732072390000|2024-11-20 03:13:10|109751.6|109701.6|109746.7|109696.7|109753|109703|109745.9|109695.9|51
1732072400000|2024-11-20 03:13:20|109749.2|109699.2|109752.5|109702.5|109752.7|109702.7|109743.3|109693.3|42
1732072410000|2024-11-20 03:13:30|109754.1|109704.1|109751.5|109701.5|109754.5|109704.5|109746.3|109696.3|28
1732072420000|2024-11-20 03:13:40|109753.7|109703.7|109750.7|109700.7|109754.7|109704.7|109746.8|109696.8|41
1732072430000|2024-11-20 03:13:50|109748.9|109698.9|109749.2|109699.2|109754|109704|109748.7|109698.7|33
1732072440000|2024-11-20 03:14:00|109751.2|109701.2|109750.8|109700.8|109755.5|109705.5|109749.5|109699.5|58
1732072450000|2024-11-20 03:14:10|109754.6|109704.6|109755|109705|109758.4|109708.4|109751.3|109701.3|45
1732072460000|2024-11-20 03:14:20|109756.6|109706.6|109755.4|109705.4|109759.9|109709.9|109753.5|109703.5|32
1732072470000|2024-11-20 03:14:30|109758.7|109708.7|109765.7|109715.7|109768.6|109718.6|109755.7|109705.7|24
1732072480000|2024-11-20 03:14:40|109768|109718|109767|109717|109769.8|109719.8|109766.4|109716.4|13
1732072490000|2024-11-20 03:14:50|109766.8|109716.8|109769.8|109719.8|109771|109721|109766.6|109716.6|18
1732072500000|2024-11-20 03:15:00|109770.2|109720.2|109801|109751|109808|109758|109770.2|109720.2|32
1732072510000|2024-11-20 03:15:10|109800.7|109750.7|109801.2|109751.2|109801.2|109751.2|109797.2|109747.2|10
1732072520000|2024-11-20 03:15:20|109799|109749|109801.5|109751.5|109803.5|109753.5|109795.8|109745.8|20
1732072530000|2024-11-20 03:15:30|109802.6|109752.6|109803.7|109753.7|109805.2|109755.2|109797.3|109747.3|19
1732072540000|2024-11-20 03:15:40|109801.7|109751.7|109802.2|109752.2|109802.2|109752.2|109801.5|109751.5|3
1732072550000|2024-11-20 03:15:50|109802.3|109752.3|109805.2|109755.2|109805.4|109755.4|109800.3|109750.3|13
1732072560000|2024-11-20 03:16:00|109806.6|109756.6|109810.6|109760.6|109812.4|109762.4|109805.5|109755.5|18
1732072570000|2024-11-20 03:16:10|109814.1|109764.1|109808|109758|109817|109767|109805.1|109755.1|16
1732072580000|2024-11-20 03:16:20|109807.9|109757.9|109811.8|109761.8|109812|109762|109807.5|109757.5|16
1732072590000|2024-11-20 03:16:30|109810.7|109760.7|109812.7|109762.7|109814.7|109764.7|109804.7|109754.7|22
1732072600000|2024-11-20 03:16:40|109809.5|109759.5|109809.1|109759.1|109809.5|109759.5|109809.1|109759.1|2
1732072610000|2024-11-20 03:16:50|109809|109759|109816.1|109766.1|109818.5|109768.5|109806.3|109756.3|17
1732072620000|2024-11-20 03:17:00|109817.7|109767.7|109815.8|109765.8|109821.8|109771.8|109811.1|109761.1|32
1732072630000|2024-11-20 03:17:10|109816.1|109766.1|109815.7|109765.7|109816.1|109766.1|109815.7|109765.7|2
1732072640000|2024-11-20 03:17:20|109817|109767|109827.3|109777.3|109827.3|109777.3|109810.6|109760.6|29
1732072650000|2024-11-20 03:17:30|109825.6|109775.6|109823.2|109773.2|109831.1|109781.1|109815.9|109765.9|37
1732072660000|2024-11-20 03:17:40|109826.9|109776.9|109823.3|109773.3|109826.9|109776.9|109818|109768|21
1732072670000|2024-11-20 03:17:50|109820.5|109770.5|109822.4|109772.4|109824|109774|109817.7|109767.7|38
1732072680000|2024-11-20 03:18:00|109822.5|109772.5|109821.5|109771.5|109823.2|109773.2|109815.6|109765.6|25
1732072690000|2024-11-20 03:18:10|109822.7|109772.7|109809.4|109759.4|109823.1|109773.1|109808.6|109758.6|20
1732072700000|2024-11-20 03:18:20|109810.7|109760.7|109807.1|109757.1|109812.1|109762.1|109806.8|109756.8|25
1732072710000|2024-11-20 03:18:30|109808.4|109758.4|109815.5|109765.5|109818.1|109768.1|109804.8|109754.8|25
1732072720000|2024-11-20 03:18:40|109815.4|109765.4|109810.1|109760.1|109815.4|109765.4|109809|109759|25
1732072730000|2024-11-20 03:18:50|109809.3|109759.3|109810.7|109760.7|109818|109768|109808.8|109758.8|23
1732072740000|2024-11-20 03:19:00|109810.8|109760.8|109813.7|109763.7|109816.8|109766.8|109810.6|109760.6|21
1732072750000|2024-11-20 03:19:10|109811.9|109761.9|109816.7|109766.7|109819.4|109769.4|109811.6|109761.6|14
1732072760000|2024-11-20 03:19:20|109818.8|109768.8|109818.3|109768.3|109818.8|109768.8|109815|109765|7
1732072770000|2024-11-20 03:19:30|109816.9|109766.9|109812.7|109762.7|109823.4|109773.4|109811.2|109761.2|15
1732072780000|2024-11-20 03:19:40|109819.8|109769.8|109823.2|109773.2|109824.2|109774.2|109817.3|109767.3|13
1732072790000|2024-11-20 03:19:50|109823.4|109773.4|109816.3|109766.3|109823.4|109773.4|109810.2|109760.2|19
1732072800000|2024-11-20 03:20:00|109813.1|109763.1|109813.7|109763.7|109815.1|109765.1|109812.8|109762.8|15
1732072810000|2024-11-20 03:20:10|109813.9|109763.9|109814|109764|109814.2|109764.2|109813.9|109763.9|4
1732072830000|2024-11-20 03:20:30|109813.9|109763.9|109815.1|109765.1|109816.4|109766.4|109811.7|109761.7|11
1732072850000|2024-11-20 03:20:50|109817.1|109767.1|109834.8|109784.8|109834.9|109784.9|109816.8|109766.8|19
1732072860000|2024-11-20 03:21:00|109833.1|109783.1|109831.6|109781.6|109837.3|109787.3|109829.8|109779.8|21
1732072870000|2024-11-20 03:21:10|109831.7|109781.7|109830.5|109780.5|109835.5|109785.5|109828.9|109778.9|18
1732072880000|2024-11-20 03:21:20|109830|109780|109834.1|109784.1|109834.1|109784.1|109828.3|109778.3|24
1732072890000|2024-11-20 03:21:30|109830.8|109780.8|109830.9|109780.9|109834.4|109784.4|109821.5|109771.5|31
1732072900000|2024-11-20 03:21:40|109831.4|109781.4|109835.9|109785.9|109837.3|109787.3|109831.1|109781.1|15
1732072910000|2024-11-20 03:21:50|109836|109786|109837|109787|109838.4|109788.4|109834.5|109784.5|10
1732072920000|2024-11-20 03:22:00|109834.2|109784.2|109828.2|109778.2|109834.2|109784.2|109828.2|109778.2|10
1732072930000|2024-11-20 03:22:10|109828.1|109778.1|109831.6|109781.6|109831.6|109781.6|109823.9|109773.9|15
1732072940000|2024-11-20 03:22:20|109829.9|109779.9|109826.3|109776.3|109833.2|109783.2|109822.1|109772.1|16
1732072950000|2024-11-20 03:22:30|109826.2|109776.2|109829.7|109779.7|109829.7|109779.7|109826|109776|7
1732072960000|2024-11-20 03:22:40|109829.9|109779.9|109833.5|109783.5|109834.5|109784.5|109829.7|109779.7|7
1732072970000|2024-11-20 03:22:50|109835|109785|109839.8|109789.8|109841.6|109791.6|109833.7|109783.7|15
1732072980000|2024-11-20 03:23:00|109839|109789|109833.9|109783.9|109839|109789|109833.9|109783.9|8
1732072990000|2024-11-20 03:23:10|109834.1|109784.1|109833.8|109783.8|109834.1|109784.1|109833.8|109783.8|3
1732073010000|2024-11-20 03:23:30|109833.9|109783.9|109833.9|109783.9|109833.9|109783.9|109833.9|109783.9|1
1732073020000|2024-11-20 03:23:40|109834.1|109784.1|109836.2|109786.2|109837.1|109787.1|109834.1|109784.1|9
1732073030000|2024-11-20 03:23:50|109835.9|109785.9|109835.1|109785.1|109835.9|109785.9|109835.1|109785.1|3
1732073040000|2024-11-20 03:24:00|109833.2|109783.2|109835.7|109785.7|109835.7|109785.7|109833.2|109783.2|3
1732073050000|2024-11-20 03:24:10|109835.8|109785.8|109835.9|109785.9|109835.9|109785.9|109835.8|109785.8|2
1732073070000|2024-11-20 03:24:30|109834.4|109784.4|109835.4|109785.4|109836.3|109786.3|109833.5|109783.5|9
1732073080000|2024-11-20 03:24:40|109835.3|109785.3|109835.3|109785.3|109835.3|109785.3|109835.3|109785.3|1
1732073090000|2024-11-20 03:24:50|109835.4|109785.4|109835.3|109785.3|109835.4|109785.4|109835.3|109785.3|2
1732073100000|2024-11-20 03:25:00|109834.1|109784.1|109834.5|109784.5|109836.1|109786.1|109830.8|109780.8|11
1732073110000|2024-11-20 03:25:10|109833.2|109783.2|109834.2|109784.2|109835.5|109785.5|109830.8|109780.8|9
1732073120000|2024-11-20 03:25:20|109832.5|109782.5|109849.1|109799.1|109849.1|109799.1|109832.5|109782.5|14
1732073130000|2024-11-20 03:25:30|109844.7|109794.7|109845.9|109795.9|109846.3|109796.3|109842.5|109792.5|8
1732073140000|2024-11-20 03:25:40|109846|109796|109846|109796|109846|109796|109846|109796|1
1732073150000|2024-11-20 03:25:50|109842|109792|109844|109794|109844.3|109794.3|109842|109792|8
1732073160000|2024-11-20 03:26:00|109841.9|109791.9|109840.7|109790.7|109844.2|109794.2|109839.8|109789.8|16
1732073170000|2024-11-20 03:26:10|109840.5|109790.5|109833.7|109783.7|109844.1|109794.1|109833.7|109783.7|32
1732073180000|2024-11-20 03:26:20|109835.5|109785.5|109831.4|109781.4|109835.5|109785.5|109831.4|109781.4|19
1732073190000|2024-11-20 03:26:30|109834.2|109784.2|109833.7|109783.7|109834.4|109784.4|109830.8|109780.8|7
1732073200000|2024-11-20 03:26:40|109833.6|109783.6|109834.4|109784.4|109834.4|109784.4|109832.1|109782.1|5
1732073210000|2024-11-20 03:26:50|109834.6|109784.6|109834.6|109784.6|109835|109785|109830.6|109780.6|7
1732073220000|2024-11-20 03:27:00|109834.5|109784.5|109833.3|109783.3|109834.5|109784.5|109828.7|109778.7|6
1732073230000|2024-11-20 03:27:10|109834|109784|109834|109784|109834|109784|109834|109784|1
1732073240000|2024-11-20 03:27:20|109831.3|109781.3|109833.5|109783.5|109834.3|109784.3|109831.3|109781.3|7
1732073250000|2024-11-20 03:27:30|109833.4|109783.4|109833.4|109783.4|109833.4|109783.4|109833.4|109783.4|1
1732073260000|2024-11-20 03:27:40|109834.6|109784.6|109833.8|109783.8|109834.6|109784.6|109833.8|109783.8|3
1732073270000|2024-11-20 03:27:50|109834.2|109784.2|109834.2|109784.2|109834.2|109784.2|109834.2|109784.2|1
1732073280000|2024-11-20 03:28:00|109831.5|109781.5|109838|109788|109841.1|109791.1|109831.5|109781.5|10
1732073290000|2024-11-20 03:28:10|109838.6|109788.6|109843.8|109793.8|109843.8|109793.8|109834.9|109784.9|8
1732073300000|2024-11-20 03:28:20|109843.7|109793.7|109854|109804|109854.5|109804.5|109843|109793|8
1732073310000|2024-11-20 03:28:30|109853.9|109803.9|109854|109804|109854|109804|109853.5|109803.5|5
1732073320000|2024-11-20 03:28:40|109854.1|109804.1|109853.9|109803.9|109854.1|109804.1|109853.9|109803.9|2
1732073330000|2024-11-20 03:28:50|109854|109804|109853.9|109803.9|109854.5|109804.5|109853.4|109803.4|6
1732073340000|2024-11-20 03:29:00|109855.9|109805.9|109875.9|109825.9|109879.4|109829.4|109855.9|109805.9|40
1732073350000|2024-11-20 03:29:10|109878.1|109828.1|109876.1|109826.1|109879.1|109829.1|109873.8|109823.8|27
1732073360000|2024-11-20 03:29:20|109876|109826|109876.3|109826.3|109877.9|109827.9|109875.3|109825.3|9
1732073370000|2024-11-20 03:29:30|109876.2|109826.2|109872.1|109822.1|109881|109831|109870.3|109820.3|32
1732073380000|2024-11-20 03:29:40|109873.1|109823.1|109876.9|109826.9|109882.3|109832.3|109873.1|109823.1|22
1732073390000|2024-11-20 03:29:50|109875.3|109825.3|109870.3|109820.3|109877.7|109827.7|109870.3|109820.3|14
1732073400000|2024-11-20 03:30:00|109868.2|109818.2|109875.5|109825.5|109883|109833|109868.2|109818.2|33
1732073410000|2024-11-20 03:30:10|109875.7|109825.7|109877.3|109827.3|109882.3|109832.3|109873|109823|15
1732073420000|2024-11-20 03:30:20|109874.6|109824.6|109874.5|109824.5|109880.4|109830.4|109873.7|109823.7|14
1732073430000|2024-11-20 03:30:30|109875|109825|109893.8|109843.8|109896.9|109846.9|109875|109825|72
1732073440000|2024-11-20 03:30:40|109893|109843|109892.2|109842.2|109903.1|109853.1|109889.4|109839.4|60
1732073450000|2024-11-20 03:30:50|109891.9|109841.9|109892.3|109842.3|109900.3|109850.3|109891.5|109841.5|29
1732073460000|2024-11-20 03:31:00|109889.8|109839.8|109891.1|109841.1|109891.1|109841.1|109876.4|109826.4|49
1732073470000|2024-11-20 03:31:10|109888.4|109838.4|109894.9|109844.9|109897.2|109847.2|109888.4|109838.4|45
1732073480000|2024-11-20 03:31:20|109897.1|109847.1|109896.2|109846.2|109899.3|109849.3|109892.5|109842.5|35
1732073490000|2024-11-20 03:31:30|109894.3|109844.3|109890.4|109840.4|109897.6|109847.6|109886.7|109836.7|22
1732073500000|2024-11-20 03:31:40|109892.1|109842.1|109892.6|109842.6|109894.6|109844.6|109890.6|109840.6|16
1732073510000|2024-11-20 03:31:50|109891.6|109841.6|109878|109828|109892.8|109842.8|109875.7|109825.7|37
1732073520000|2024-11-20 03:32:00|109880.1|109830.1|109879.3|109829.3|109881.4|109831.4|109879.3|109829.3|6
1732073530000|2024-11-20 03:32:10|109877.6|109827.6|109875.8|109825.8|109877.6|109827.6|109875.8|109825.8|4
1732073540000|2024-11-20 03:32:20|109873|109823|109874.6|109824.6|109881|109831|109871.9|109821.9|29
1732073550000|2024-11-20 03:32:30|109876.6|109826.6|109879|109829|109885.3|109835.3|109872.7|109822.7|33
1732073560000|2024-11-20 03:32:40|109878.6|109828.6|109875.9|109825.9|109878.8|109828.8|109875.9|109825.9|4
1732073570000|2024-11-20 03:32:50|109873.3|109823.3|109867.3|109817.3|109876.7|109826.7|109867.3|109817.3|20
1732073580000|2024-11-20 03:33:00|109868.7|109818.7|109874|109824|109874.3|109824.3|109864.6|109814.6|32
1732073590000|2024-11-20 03:33:10|109871.9|109821.9|109871.1|109821.1|109873.7|109823.7|109870|109820|26
1732073600000|2024-11-20 03:33:20|109871.3|109821.3|109871.3|109821.3|109871.3|109821.3|109871.3|109821.3|1
1732073610000|2024-11-20 03:33:30|109871.2|109821.2|109871.2|109821.2|109871.2|109821.2|109871.2|109821.2|1
1732073620000|2024-11-20 03:33:40|109871.3|109821.3|109871.4|109821.4|109873.3|109823.3|109871.3|109821.3|3
1732073630000|2024-11-20 03:33:50|109871|109821|109871.2|109821.2|109871.2|109821.2|109870.6|109820.6|4
1732073640000|2024-11-20 03:34:00|109870.8|109820.8|109866.1|109816.1|109870.8|109820.8|109866.1|109816.1|12
1732073650000|2024-11-20 03:34:10|109864.8|109814.8|109865.1|109815.1|109867.3|109817.3|109864.4|109814.4|7
1732073660000|2024-11-20 03:34:20|109865.2|109815.2|109865.2|109815.2|109865.2|109815.2|109865.2|109815.2|1
1732073670000|2024-11-20 03:34:30|109865.3|109815.3|109868.6|109818.6|109869.2|109819.2|109864.1|109814.1|16
1732073680000|2024-11-20 03:34:40|109866.7|109816.7|109870.4|109820.4|109870.4|109820.4|109866.7|109816.7|4
1732073690000|2024-11-20 03:34:50|109870.2|109820.2|109876.2|109826.2|109876.2|109826.2|109870|109820|6
1732073700000|2024-11-20 03:35:00|109878.6|109828.6|109879.7|109829.7|109887.9|109837.9|109875.5|109825.5|27
1732073710000|2024-11-20 03:35:10|109879.8|109829.8|109882|109832|109885|109835|109877.8|109827.8|24
1732073720000|2024-11-20 03:35:20|109883.2|109833.2|109882.8|109832.8|109885.8|109835.8|109878.9|109828.9|11
1732073730000|2024-11-20 03:35:30|109879.9|109829.9|109884.8|109834.8|109886.6|109836.6|109879.9|109829.9|19
1732073740000|2024-11-20 03:35:40|109886.3|109836.3|109886.8|109836.8|109889.9|109839.9|109885.5|109835.5|9
1732073750000|2024-11-20 03:35:50|109889.1|109839.1|109884.5|109834.5|109892.3|109842.3|109882|109832|21
1732073760000|2024-11-20 03:36:00|109884.8|109834.8|109888|109838|109888.3|109838.3|109877.5|109827.5|14
1732073770000|2024-11-20 03:36:10|109888.9|109838.9|109886.9|109836.9|109889.3|109839.3|109886.9|109836.9|11
1732073780000|2024-11-20 03:36:20|109887|109837|109888.6|109838.6|109890.8|109840.8|109883.9|109833.9|29
1732073790000|2024-11-20 03:36:30|109890.8|109840.8|109889.1|109839.1|109894.7|109844.7|109889.1|109839.1|17
1732073800000|2024-11-20 03:36:40|109886.9|109836.9|109889.4|109839.4|109890.7|109840.7|109886.9|109836.9|8
1732073810000|2024-11-20 03:36:50|109889.5|109839.5|109888.7|109838.7|109890.3|109840.3|109885.8|109835.8|15
1732073820000|2024-11-20 03:37:00|109885.7|109835.7|109892.8|109842.8|109892.8|109842.8|109884.9|109834.9|20
1732073830000|2024-11-20 03:37:10|109890.6|109840.6|109893.7|109843.7|109895.3|109845.3|109886.6|109836.6|14
1732073840000|2024-11-20 03:37:20|109895.7|109845.7|109892.7|109842.7|109896|109846|109892.7|109842.7|14
1732073850000|2024-11-20 03:37:30|109892.9|109842.9|109891|109841|109895.9|109845.9|109889.8|109839.8|7
1732073860000|2024-11-20 03:37:40|109892.9|109842.9|109887.4|109837.4|109892.9|109842.9|109878.8|109828.8|12
1732073870000|2024-11-20 03:37:50|109889.3|109839.3|109891|109841|109891|109841|109886.1|109836.1|7
1732073880000|2024-11-20 03:38:00|109892.9|109842.9|109886.7|109836.7|109892.9|109842.9|109886.7|109836.7|13
1732073890000|2024-11-20 03:38:10|109889.7|109839.7|109887.9|109837.9|109896.2|109846.2|109887.3|109837.3|22
1732073900000|2024-11-20 03:38:20|109888.5|109838.5|109886.7|109836.7|109894.2|109844.2|109886.3|109836.3|10
1732073910000|2024-11-20 03:38:30|109888.5|109838.5|109891.2|109841.2|109894.7|109844.7|109886.5|109836.5|15
1732073920000|2024-11-20 03:38:40|109890.9|109840.9|109890.3|109840.3|109892.9|109842.9|109888.8|109838.8|17
1732073930000|2024-11-20 03:38:50|109888.4|109838.4|109887.6|109837.6|109892.8|109842.8|109883.3|109833.3|21
1732073940000|2024-11-20 03:39:00|109887.2|109837.2|109890.7|109840.7|109892.7|109842.7|109883.5|109833.5|15
1732073950000|2024-11-20 03:39:10|109889.5|109839.5|109889.6|109839.6|109891.3|109841.3|109887|109837|16
1732073960000|2024-11-20 03:39:20|109889.2|109839.2|109891.2|109841.2|109891.2|109841.2|109887.9|109837.9|8
1732073970000|2024-11-20 03:39:30|109891.7|109841.7|109894.9|109844.9|109896.2|109846.2|109888.3|109838.3|18
1732073980000|2024-11-20 03:39:40|109893.8|109843.8|109895.9|109845.9|109896.9|109846.9|109891|109841|29
1732073990000|2024-11-20 03:39:50|109895.8|109845.8|109893.3|109843.3|109896.6|109846.6|109891|109841|11
1732074000000|2024-11-20 03:40:00|109891.3|109841.3|109893.2|109843.2|109893.5|109843.5|109891.3|109841.3|8
1732074010000|2024-11-20 03:40:10|109894|109844|109896.2|109846.2|109896.2|109846.2|109893.4|109843.4|5
1732074020000|2024-11-20 03:40:20|109896.4|109846.4|109895.3|109845.3|109896.9|109846.9|109892.9|109842.9|21
1732074030000|2024-11-20 03:40:30|109894.5|109844.5|109894.6|109844.6|109897.7|109847.7|109890.6|109840.6|23
1732074040000|2024-11-20 03:40:40|109894.3|109844.3|109895.3|109845.3|109896|109846|109891.3|109841.3|26
1732074050000|2024-11-20 03:40:50|109893.4|109843.4|109893.9|109843.9|109895.9|109845.9|109893.4|109843.4|11
1732074060000|2024-11-20 03:41:00|109894|109844|109893.5|109843.5|109896.1|109846.1|109893.5|109843.5|9
1732074070000|2024-11-20 03:41:10|109894.7|109844.7|109894.8|109844.8|109896.6|109846.6|109891.3|109841.3|24
1732074080000|2024-11-20 03:41:20|109895.5|109845.5|109895.4|109845.4|109897.1|109847.1|109892.6|109842.6|18
1732074090000|2024-11-20 03:41:30|109893.1|109843.1|109901.7|109851.7|109901.7|109851.7|109892.9|109842.9|21
1732074100000|2024-11-20 03:41:40|109900.3|109850.3|109896.5|109846.5|109900.3|109850.3|109895.7|109845.7|14
1732074110000|2024-11-20 03:41:50|109894.9|109844.9|109894.5|109844.5|109894.9|109844.9|109892.7|109842.7|6
1732074120000|2024-11-20 03:42:00|109894.6|109844.6|109893.4|109843.4|109894.6|109844.6|109892.1|109842.1|8
1732074130000|2024-11-20 03:42:10|109894.6|109844.6|109894.9|109844.9|109895.4|109845.4|109894.4|109844.4|5
1732074140000|2024-11-20 03:42:20|109894.2|109844.2|109895.9|109845.9|109898|109848|109892.6|109842.6|15
1732074150000|2024-11-20 03:42:30|109895.3|109845.3|109894.9|109844.9|109895.3|109845.3|109893|109843|9
1732074160000|2024-11-20 03:42:40|109893.6|109843.6|109894.5|109844.5|109895.2|109845.2|109893.6|109843.6|5
1732074170000|2024-11-20 03:42:50|109892.7|109842.7|109895.3|109845.3|109897|109847|109891.2|109841.2|18
1732074180000|2024-11-20 03:43:00|109896.4|109846.4|109895.4|109845.4|109896.9|109846.9|109893.9|109843.9|8
1732074190000|2024-11-20 03:43:10|109894.6|109844.6|109895.1|109845.1|109895.1|109845.1|109894.6|109844.6|4
1732074200000|2024-11-20 03:43:20|109896|109846|109895.8|109845.8|109896|109846|109895.8|109845.8|2
1732074210000|2024-11-20 03:43:30|109896.1|109846.1|109896.2|109846.2|109896.2|109846.2|109896.1|109846.1|2
1732074220000|2024-11-20 03:43:40|109895.5|109845.5|109893.2|109843.2|109895.5|109845.5|109892|109842|7
1732074230000|2024-11-20 03:43:50|109891.4|109841.4|109893.6|109843.6|109895.7|109845.7|109891.4|109841.4|15
1732074240000|2024-11-20 03:44:00|109894.3|109844.3|109894|109844|109894.3|109844.3|109892.8|109842.8|5
1732074250000|2024-11-20 03:44:10|109894.1|109844.1|109894|109844|109894.1|109844.1|109892.7|109842.7|4
1732074260000|2024-11-20 03:44:20|109892.8|109842.8|109894.3|109844.3|109894.4|109844.4|109891.6|109841.6|8
1732074270000|2024-11-20 03:44:30|109894|109844|109893.8|109843.8|109894|109844|109893.8|109843.8|3
1732074280000|2024-11-20 03:44:40|109893.6|109843.6|109893.7|109843.7|109893.7|109843.7|109893.6|109843.6|2
1732074290000|2024-11-20 03:44:50|109892.9|109842.9|109892.5|109842.5|109893.3|109843.3|109892.5|109842.5|3
1732074300000|2024-11-20 03:45:00|109892.8|109842.8|109893.4|109843.4|109893.4|109843.4|109892.1|109842.1|7
1732074310000|2024-11-20 03:45:10|109893.6|109843.6|109893.8|109843.8|109893.8|109843.8|109890.7|109840.7|5
1732074320000|2024-11-20 03:45:20|109893.3|109843.3|109893.2|109843.2|109893.9|109843.9|109893.1|109843.1|5
1732074330000|2024-11-20 03:45:30|109893.9|109843.9|109897.1|109847.1|109897.1|109847.1|109892.7|109842.7|18
1732074340000|2024-11-20 03:45:40|109895.7|109845.7|109894.3|109844.3|109897.8|109847.8|109892.6|109842.6|11
1732074350000|2024-11-20 03:45:50|109891.9|109841.9|109896.2|109846.2|109896.8|109846.8|109891.9|109841.9|10
1732074360000|2024-11-20 03:46:00|109897.2|109847.2|109895.4|109845.4|109897.2|109847.2|109894.9|109844.9|10
1732074370000|2024-11-20 03:46:10|109897.1|109847.1|109897.2|109847.2|109897.2|109847.2|109897.1|109847.1|2
1732074380000|2024-11-20 03:46:20|109897.3|109847.3|109897.4|109847.4|109897.4|109847.4|109896.5|109846.5|3
1732074390000|2024-11-20 03:46:30|109896.3|109846.3|109896.1|109846.1|109897.7|109847.7|109895|109845|10
1732074400000|2024-11-20 03:46:40|109897.1|109847.1|109897|109847|109899|109849|109890.9|109840.9|14
1732074410000|2024-11-20 03:46:50|109897.1|109847.1|109896.1|109846.1|109897.1|109847.1|109893|109843|6
1732074420000|2024-11-20 03:47:00|109896.2|109846.2|109896.1|109846.1|109896.2|109846.2|109896.1|109846.1|2
1732074430000|2024-11-20 03:47:10|109896.5|109846.5|109897.4|109847.4|109898.1|109848.1|109895.3|109845.3|5
1732074440000|2024-11-20 03:47:20|109895.1|109845.1|109896.5|109846.5|109897.9|109847.9|109893.5|109843.5|12
1732074450000|2024-11-20 03:47:30|109894.3|109844.3|109896|109846|109896.4|109846.4|109893.9|109843.9|6
1732074460000|2024-11-20 03:47:40|109894.3|109844.3|109896|109846|109896.1|109846.1|109894.3|109844.3|4
1732074470000|2024-11-20 03:47:50|109896.2|109846.2|109896.2|109846.2|109896.2|109846.2|109896.2|109846.2|1
1732074480000|2024-11-20 03:48:00|109896.3|109846.3|109895|109845|109896.3|109846.3|109892.4|109842.4|15
1732074490000|2024-11-20 03:48:10|109893.8|109843.8|109893.6|109843.6|109894.5|109844.5|109891|109841|15
1732074500000|2024-11-20 03:48:20|109893.1|109843.1|109894.5|109844.5|109894.7|109844.7|109892.1|109842.1|9
1732074510000|2024-11-20 03:48:30|109894.6|109844.6|109894.4|109844.4|109895.5|109845.5|109893|109843|12
1732074520000|2024-11-20 03:48:40|109894.5|109844.5|109894.4|109844.4|109894.5|109844.5|109894.4|109844.4|2
1732074540000|2024-11-20 03:49:00|109893|109843|109897.7|109847.7|109898.3|109848.3|109893|109843|9
1732074550000|2024-11-20 03:49:10|109897.2|109847.2|109897.3|109847.3|109897.3|109847.3|109895.2|109845.2|4
1732074560000|2024-11-20 03:49:20|109895.1|109845.1|109895.4|109845.4|109901.2|109851.2|109891.6|109841.6|25
1732074570000|2024-11-20 03:49:30|109895.1|109845.1|109895.3|109845.3|109896.5|109846.5|109893.2|109843.2|9
1732074580000|2024-11-20 03:49:40|109896.1|109846.1|109897.7|109847.7|109898|109848|109894|109844|9
1732074590000|2024-11-20 03:49:50|109897.6|109847.6|109897|109847|109897.7|109847.7|109894.8|109844.8|4
1732074600000|2024-11-20 03:50:00|109895|109845|109897.6|109847.6|109899.6|109849.6|109893.6|109843.6|26
1732074610000|2024-11-20 03:50:10|109898.8|109848.8|109902.1|109852.1|109903.8|109853.8|109897.6|109847.6|22
1732074620000|2024-11-20 03:50:20|109901|109851|109902.8|109852.8|109905|109855|109899.6|109849.6|16
1732074630000|2024-11-20 03:50:30|109901.1|109851.1|109907.6|109857.6|109907.6|109857.6|109900.9|109850.9|22
1732074640000|2024-11-20 03:50:40|109905.4|109855.4|109900.4|109850.4|109907.3|109857.3|109900|109850|22
1732074650000|2024-11-20 03:50:50|109900.2|109850.2|109900.1|109850.1|109903.9|109853.9|109898.7|109848.7|27
1732074660000|2024-11-20 03:51:00|109901.1|109851.1|109931.3|109881.3|109934.4|109884.4|109901.1|109851.1|36
1732074670000|2024-11-20 03:51:10|109932.3|109882.3|109930.7|109880.7|109933.6|109883.6|109930.7|109880.7|19
1732074680000|2024-11-20 03:51:20|109931.9|109881.9|109931.9|109881.9|109932.1|109882.1|109929.5|109879.5|12
1732074690000|2024-11-20 03:51:30|109930.7|109880.7|109930.8|109880.8|109931.2|109881.2|109929.6|109879.6|13
1732074700000|2024-11-20 03:51:40|109931.8|109881.8|109930.2|109880.2|109931.9|109881.9|109928.5|109878.5|13
1732074710000|2024-11-20 03:51:50|109928.5|109878.5|109929.7|109879.7|109929.7|109879.7|109928.2|109878.2|4
1732074720000|2024-11-20 03:52:00|109928.2|109878.2|109931.4|109881.4|109932.9|109882.9|109925.9|109875.9|11
1732074730000|2024-11-20 03:52:10|109932.9|109882.9|109930.4|109880.4|109932.9|109882.9|109929.9|109879.9|6
1732074740000|2024-11-20 03:52:20|109931.6|109881.6|109932.4|109882.4|109934.4|109884.4|109930.6|109880.6|7
1732074750000|2024-11-20 03:52:30|109932.1|109882.1|109932.4|109882.4|109937.2|109887.2|109929.1|109879.1|42
1732074760000|2024-11-20 03:52:40|109930.6|109880.6|109934.6|109884.6|109935.6|109885.6|109930.6|109880.6|12
1732074770000|2024-11-20 03:52:50|109934.7|109884.7|109928.1|109878.1|109934.7|109884.7|109924|109874|17
1732074780000|2024-11-20 03:53:00|109929.5|109879.5|109927.4|109877.4|109930.6|109880.6|109926.9|109876.9|10
1732074790000|2024-11-20 03:53:10|109929.9|109879.9|109927.5|109877.5|109929.9|109879.9|109923.7|109873.7|14
1732074800000|2024-11-20 03:53:20|109926.3|109876.3|109928.3|109878.3|109929.3|109879.3|109926.1|109876.1|21
1732074810000|2024-11-20 03:53:30|109926.7|109876.7|109927.5|109877.5|109929.6|109879.6|109923.2|109873.2|18
1732074820000|2024-11-20 03:53:40|109928.5|109878.5|109928.2|109878.2|109928.5|109878.5|109925.2|109875.2|13
1732074830000|2024-11-20 03:53:50|109926.9|109876.9|109928.4|109878.4|109930.1|109880.1|109926.5|109876.5|10
1732074840000|2024-11-20 03:54:00|109927.4|109877.4|109928.4|109878.4|109930|109880|109927.4|109877.4|6
1732074850000|2024-11-20 03:54:10|109927.2|109877.2|109928.6|109878.6|109928.6|109878.6|109922.5|109872.5|11
1732074860000|2024-11-20 03:54:20|109930.5|109880.5|109927.6|109877.6|109931.4|109881.4|109925.9|109875.9|12
1732074870000|2024-11-20 03:54:30|109927.3|109877.3|109926.2|109876.2|109928.6|109878.6|109926.2|109876.2|7
1732074880000|2024-11-20 03:54:40|109927.7|109877.7|109930.6|109880.6|109934.9|109884.9|109926.5|109876.5|20
1732074890000|2024-11-20 03:54:50|109929.2|109879.2|109927.3|109877.3|109931|109881|109925.5|109875.5|26
1732074900000|2024-11-20 03:55:00|109928.8|109878.8|109927.3|109877.3|109929.2|109879.2|109923.3|109873.3|17
1732074910000|2024-11-20 03:55:10|109925.3|109875.3|109931.9|109881.9|109931.9|109881.9|109925.3|109875.3|8
1732074920000|2024-11-20 03:55:20|109932.6|109882.6|109933.4|109883.4|109933.4|109883.4|109925.6|109875.6|22
1732074930000|2024-11-20 03:55:30|109933.5|109883.5|109928.9|109878.9|109933.8|109883.8|109928.9|109878.9|19
1732074940000|2024-11-20 03:55:40|109931|109881|109931.4|109881.4|109932|109882|109930.8|109880.8|9
1732074950000|2024-11-20 03:55:50|109932|109882|109930|109880|109932|109882|109926.1|109876.1|32
1732074960000|2024-11-20 03:56:00|109930.7|109880.7|109931.6|109881.6|109931.6|109881.6|109930.7|109880.7|3
1732074970000|2024-11-20 03:56:10|109930.8|109880.8|109931.7|109881.7|109933.5|109883.5|109924|109874|39
1732074980000|2024-11-20 03:56:20|109933.4|109883.4|109931.9|109881.9|109933.8|109883.8|109930.1|109880.1|15
1732074990000|2024-11-20 03:56:30|109930.8|109880.8|109927.4|109877.4|109930.8|109880.8|109923.1|109873.1|29
1732075000000|2024-11-20 03:56:40|109927.9|109877.9|109928.6|109878.6|109929.5|109879.5|109927.2|109877.2|7
1732075010000|2024-11-20 03:56:50|109929.1|109879.1|109928.5|109878.5|109929.2|109879.2|109926.5|109876.5|6
1732075020000|2024-11-20 03:57:00|109928.4|109878.4|109928.6|109878.6|109928.6|109878.6|109928.4|109878.4|4
1732075040000|2024-11-20 03:57:20|109928.1|109878.1|109926.2|109876.2|109928.1|109878.1|109924.4|109874.4|5
1732075050000|2024-11-20 03:57:30|109926.4|109876.4|109928.9|109878.9|109928.9|109878.9|109926.4|109876.4|6
1732075060000|2024-11-20 03:57:40|109928.8|109878.8|109925.8|109875.8|109928.9|109878.9|109924.5|109874.5|8
1732075070000|2024-11-20 03:57:50|109925.2|109875.2|109925.4|109875.4|109925.4|109875.4|109923.3|109873.3|6
1732075080000|2024-11-20 03:58:00|109922.9|109872.9|109924.4|109874.4|109925|109875|109922.9|109872.9|9
1732075090000|2024-11-20 03:58:10|109924.9|109874.9|109925.8|109875.8|109925.8|109875.8|109924.9|109874.9|3
1732075100000|2024-11-20 03:58:20|109925.6|109875.6|109927.1|109877.1|109927.1|109877.1|109925.6|109875.6|5
1732075110000|2024-11-20 03:58:30|109926.9|109876.9|109926.8|109876.8|109926.9|109876.9|109926.7|109876.7|3
1732075120000|2024-11-20 03:58:40|109926.9|109876.9|109925.7|109875.7|109928.3|109878.3|109924.3|109874.3|11
1732075130000|2024-11-20 03:58:50|109925.5|109875.5|109925.9|109875.9|109926.6|109876.6|109925.5|109875.5|3
1732075140000|2024-11-20 03:59:00|109927.3|109877.3|109927.6|109877.6|109927.6|109877.6|109927.3|109877.3|2
1732075150000|2024-11-20 03:59:10|109926.6|109876.6|109927|109877|109927|109877|109926.6|109876.6|3
1732075160000|2024-11-20 03:59:20|109926.9|109876.9|109927.5|109877.5|109927.5|109877.5|109926.9|109876.9|4
1732075170000|2024-11-20 03:59:30|109926.1|109876.1|109911|109861|109926.1|109876.1|109910|109860|40
1732075180000|2024-11-20 03:59:40|109913.3|109863.3|109923.2|109873.2|109923.2|109873.2|109909|109859|26
1732075190000|2024-11-20 03:59:50|109923|109873|109924.1|109874.1|109924.1|109874.1|109923|109873|4
1732075200000|2024-11-20 04:00:00|109923.6|109873.6|109925.1|109875.1|109925.2|109875.2|109923.6|109873.6|4
1732075210000|2024-11-20 04:00:10|109925|109875|109925.7|109875.7|109926.5|109876.5|109923.4|109873.4|11
1732075220000|2024-11-20 04:00:20|109925.6|109875.6|109926.4|109876.4|109927.6|109877.6|109924.6|109874.6|11
1732075230000|2024-11-20 04:00:30|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|1
1732075240000|2024-11-20 04:00:40|109925.1|109875.1|109926.7|109876.7|109926.7|109876.7|109925.1|109875.1|2
1732075250000|2024-11-20 04:00:50|109926.6|109876.6|109926.1|109876.1|109926.6|109876.6|109926.1|109876.1|3
1732075260000|2024-11-20 04:01:00|109924.3|109874.3|109925.7|109875.7|109926|109876|109924.2|109874.2|5
1732075270000|2024-11-20 04:01:10|109925.8|109875.8|109925.9|109875.9|109925.9|109875.9|109925.8|109875.8|2
1732075280000|2024-11-20 04:01:20|109926|109876|109926.6|109876.6|109926.7|109876.7|109924|109874|6
1732075290000|2024-11-20 04:01:30|109927.6|109877.6|109927.1|109877.1|109929.1|109879.1|109927.1|109877.1|5
1732075300000|2024-11-20 04:01:40|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|1
1732075310000|2024-11-20 04:01:50|109927.4|109877.4|109927.7|109877.7|109929.3|109879.3|109926.3|109876.3|10
1732075320000|2024-11-20 04:02:00|109926.5|109876.5|109926.7|109876.7|109926.7|109876.7|109926.5|109876.5|2
1732075330000|2024-11-20 04:02:10|109924.4|109874.4|109924.6|109874.6|109924.9|109874.9|109924.2|109874.2|6
1732075340000|2024-11-20 04:02:20|109924.1|109874.1|109923.9|109873.9|109924.1|109874.1|109921|109871|7
1732075370000|2024-11-20 04:02:50|109924.3|109874.3|109926.2|109876.2|109927.9|109877.9|109924.3|109874.3|5
1732075380000|2024-11-20 04:03:00|109926.7|109876.7|109927.4|109877.4|109928.1|109878.1|109926.7|109876.7|6
1732075390000|2024-11-20 04:03:10|109927.3|109877.3|109927.2|109877.2|109927.3|109877.3|109927.1|109877.1|3
1732075400000|2024-11-20 04:03:20|109927.3|109877.3|109927.1|109877.1|109927.6|109877.6|109927.1|109877.1|6
1732075410000|2024-11-20 04:03:30|109927.4|109877.4|109927.5|109877.5|109927.7|109877.7|109927.4|109877.4|4
1732075420000|2024-11-20 04:03:40|109925|109875|109928.1|109878.1|109929.1|109879.1|109925|109875|9
1732075430000|2024-11-20 04:03:50|109928.2|109878.2|109927.8|109877.8|109928.5|109878.5|109927.6|109877.6|7
1732075440000|2024-11-20 04:04:00|109926.4|109876.4|109927|109877|109927|109877|109926.4|109876.4|3
1732075450000|2024-11-20 04:04:10|109926.9|109876.9|109924.6|109874.6|109926.9|109876.9|109924.6|109874.6|5
1732075460000|2024-11-20 04:04:20|109924.7|109874.7|109924.9|109874.9|109924.9|109874.9|109923.1|109873.1|4
1732075470000|2024-11-20 04:04:30|109924.8|109874.8|109924.7|109874.7|109924.8|109874.8|109924.7|109874.7|2
1732075480000|2024-11-20 04:04:40|109924.8|109874.8|109925.9|109875.9|109925.9|109875.9|109924.8|109874.8|3
1732075490000|2024-11-20 04:04:50|109926.2|109876.2|109926.5|109876.5|109926.5|109876.5|109926.2|109876.2|2
1732075500000|2024-11-20 04:05:00|109926.2|109876.2|109925.1|109875.1|109926.4|109876.4|109923.5|109873.5|8
1732075510000|2024-11-20 04:05:10|109921.5|109871.5|109925.8|109875.8|109927.2|109877.2|109920.8|109870.8|12
1732075520000|2024-11-20 04:05:20|109926|109876|109925.2|109875.2|109926|109876|109924.8|109874.8|4
1732075530000|2024-11-20 04:05:30|109924.7|109874.7|109925|109875|109925|109875|109924.7|109874.7|3
1732075540000|2024-11-20 04:05:40|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|1
1732075550000|2024-11-20 04:05:50|109925.6|109875.6|109925|109875|109925.6|109875.6|109925|109875|5
1732075560000|2024-11-20 04:06:00|109924.8|109874.8|109924.5|109874.5|109924.8|109874.8|109924.5|109874.5|2
1732075570000|2024-11-20 04:06:10|109922.5|109872.5|109925.1|109875.1|109925.1|109875.1|109921.6|109871.6|9
1732075580000|2024-11-20 04:06:20|109925.6|109875.6|109925.8|109875.8|109925.8|109875.8|109924.1|109874.1|5
1732075590000|2024-11-20 04:06:30|109925.3|109875.3|109924.2|109874.2|109925.3|109875.3|109922.2|109872.2|8
1732075600000|2024-11-20 04:06:40|109924.8|109874.8|109924.9|109874.9|109925.7|109875.7|109924|109874|8
1732075610000|2024-11-20 04:06:50|109925.3|109875.3|109928.1|109878.1|109928.1|109878.1|109925.3|109875.3|7
1732075620000|2024-11-20 04:07:00|109928.4|109878.4|109928.2|109878.2|109928.8|109878.8|109928.2|109878.2|4
1732075630000|2024-11-20 04:07:10|109928.3|109878.3|109927.4|109877.4|109928.6|109878.6|109926.3|109876.3|8
1732075640000|2024-11-20 04:07:20|109926.9|109876.9|109926.7|109876.7|109926.9|109876.9|109926.5|109876.5|5
1732075650000|2024-11-20 04:07:30|109926.6|109876.6|109927.8|109877.8|109927.8|109877.8|109924.5|109874.5|6
1732075660000|2024-11-20 04:07:40|109928.3|109878.3|109928.6|109878.6|109928.6|109878.6|109928.3|109878.3|2
1732075670000|2024-11-20 04:07:50|109927.9|109877.9|109927.3|109877.3|109927.9|109877.9|109927.1|109877.1|4
1732075680000|2024-11-20 04:08:00|109926.1|109876.1|109925.6|109875.6|109926.7|109876.7|109921.4|109871.4|11
1732075690000|2024-11-20 04:08:10|109925.5|109875.5|109927.4|109877.4|109927.4|109877.4|109925|109875|5
1732075700000|2024-11-20 04:08:20|109928.2|109878.2|109926.6|109876.6|109928.7|109878.7|109926.6|109876.6|8
1732075710000|2024-11-20 04:08:30|109926.5|109876.5|109926.2|109876.2|109926.5|109876.5|109924.4|109874.4|5
1732075720000|2024-11-20 04:08:40|109926.5|109876.5|109923.9|109873.9|109926.7|109876.7|109923.7|109873.7|7
1732075730000|2024-11-20 04:08:50|109922.1|109872.1|109923.9|109873.9|109924|109874|109922.1|109872.1|4
1732075740000|2024-11-20 04:09:00|109923.8|109873.8|109924|109874|109924|109874|109923.8|109873.8|2
1732075750000|2024-11-20 04:09:10|109924.1|109874.1|109926.3|109876.3|109926.3|109876.3|109924.1|109874.1|4
1732075760000|2024-11-20 04:09:20|109924.6|109874.6|109922.5|109872.5|109925.6|109875.6|109922.5|109872.5|6
1732075770000|2024-11-20 04:09:30|109922.3|109872.3|109921.9|109871.9|109922.5|109872.5|109921.9|109871.9|5
1732075780000|2024-11-20 04:09:40|109921.8|109871.8|109919.6|109869.6|109921.8|109871.8|109919.6|109869.6|2
1732075790000|2024-11-20 04:09:50|109919.2|109869.2|109923.5|109873.5|109923.5|109873.5|109918.9|109868.9|7
1732075800000|2024-11-20 04:10:00|109923.6|109873.6|109925.3|109875.3|109925.3|109875.3|109923.6|109873.6|2
1732075810000|2024-11-20 04:10:10|109925.1|109875.1|109925.9|109875.9|109925.9|109875.9|109925.1|109875.1|3
1732075820000|2024-11-20 04:10:20|109926|109876|109918.4|109868.4|109926|109876|109914.3|109864.3|9
1732075830000|2024-11-20 04:10:30|109918|109868|109920.1|109870.1|109921.2|109871.2|109917.8|109867.8|9
1732075840000|2024-11-20 04:10:40|109919.7|109869.7|109919.4|109869.4|109920.8|109870.8|109919|109869|9
1732075850000|2024-11-20 04:10:50|109920|109870|109921.4|109871.4|109921.4|109871.4|109920|109870|3
1732075860000|2024-11-20 04:11:00|109922.2|109872.2|109924.8|109874.8|109926.3|109876.3|109918.7|109868.7|10
1732075870000|2024-11-20 04:11:10|109924.5|109874.5|109924.5|109874.5|109924.5|109874.5|109924.5|109874.5|1
1732075880000|2024-11-20 04:11:20|109924.7|109874.7|109924.9|109874.9|109924.9|109874.9|109924.7|109874.7|2
1732075890000|2024-11-20 04:11:30|109925|109875|109925.5|109875.5|109925.5|109875.5|109925|109875|2
1732075900000|2024-11-20 04:11:40|109922.8|109872.8|109909.8|109859.8|109925.5|109875.5|109908.3|109858.3|22
1732075910000|2024-11-20 04:11:50|109909.5|109859.5|109907.1|109857.1|109910.7|109860.7|109906.8|109856.8|19
1732075920000|2024-11-20 04:12:00|109907.7|109857.7|109907.5|109857.5|109907.7|109857.7|109907.3|109857.3|4
1732075930000|2024-11-20 04:12:10|109908|109858|109913.8|109863.8|109916.7|109866.7|109907.5|109857.5|11
1732075940000|2024-11-20 04:12:20|109916.9|109866.9|109917.7|109867.7|109917.7|109867.7|109915.3|109865.3|8
1732075950000|2024-11-20 04:12:30|109919.2|109869.2|109922|109872|109922|109872|109919.2|109869.2|4
1732075960000|2024-11-20 04:12:40|109922.2|109872.2|109916.8|109866.8|109922.4|109872.4|109915.4|109865.4|12
1732075970000|2024-11-20 04:12:50|109916.4|109866.4|109917.1|109867.1|109917.1|109867.1|109916.4|109866.4|4
1732075980000|2024-11-20 04:13:00|109918|109868|109914.9|109864.9|109919.1|109869.1|109914.9|109864.9|9
1732075990000|2024-11-20 04:13:10|109913.3|109863.3|109913.5|109863.5|109913.5|109863.5|109913.3|109863.3|4
1732076000000|2024-11-20 04:13:20|109915|109865|109915.1|109865.1|109915.5|109865.5|109915|109865|3
1732076010000|2024-11-20 04:13:30|109916.6|109866.6|109920|109870|109920|109870|109916.6|109866.6|7
1732076020000|2024-11-20 04:13:40|109919.9|109869.9|109917.4|109867.4|109920|109870|109917.4|109867.4|8
1732076030000|2024-11-20 04:13:50|109917.9|109867.9|109920|109870|109920|109870|109917.9|109867.9|6
1732076040000|2024-11-20 04:14:00|109921.6|109871.6|109922.6|109872.6|109924.1|109874.1|109921.3|109871.3|7
1732076050000|2024-11-20 04:14:10|109922.1|109872.1|109921.7|109871.7|109922.1|109872.1|109921.7|109871.7|2
1732076060000|2024-11-20 04:14:20|109922.5|109872.5|109926.4|109876.4|109927.9|109877.9|109922.5|109872.5|6
1732076070000|2024-11-20 04:14:30|109927.1|109877.1|109925.6|109875.6|109927.3|109877.3|109924.9|109874.9|5
1732076080000|2024-11-20 04:14:40|109925.4|109875.4|109926|109876|109928.3|109878.3|109924.6|109874.6|9
1732076090000|2024-11-20 04:14:50|109925.8|109875.8|109925.4|109875.4|109925.8|109875.8|109925.4|109875.4|3
1732076100000|2024-11-20 04:15:00|109923.3|109873.3|109920.4|109870.4|109927.3|109877.3|109920.4|109870.4|9
1732076110000|2024-11-20 04:15:10|109920.9|109870.9|109920.9|109870.9|109921.5|109871.5|109920.9|109870.9|4
1732076120000|2024-11-20 04:15:20|109920.2|109870.2|109921.2|109871.2|109921.8|109871.8|109920.2|109870.2|6
1732076130000|2024-11-20 04:15:30|109921.3|109871.3|109921.4|109871.4|109921.4|109871.4|109921.3|109871.3|2
1732076140000|2024-11-20 04:15:40|109922.2|109872.2|109924.4|109874.4|109924.9|109874.9|109922.2|109872.2|5
1732076150000|2024-11-20 04:15:50|109923.9|109873.9|109923.9|109873.9|109923.9|109873.9|109923.9|109873.9|1
1732076160000|2024-11-20 04:16:00|109924|109874|109924.1|109874.1|109924.1|109874.1|109922|109872|4
1732076170000|2024-11-20 04:16:10|109924.3|109874.3|109924.6|109874.6|109924.6|109874.6|109924.3|109874.3|3
1732076180000|2024-11-20 04:16:20|109925.8|109875.8|109928.2|109878.2|109928.2|109878.2|109925.8|109875.8|5
1732076190000|2024-11-20 04:16:30|109927.3|109877.3|109927|109877|109927.3|109877.3|109927|109877|4
1732076200000|2024-11-20 04:16:40|109926.5|109876.5|109925.1|109875.1|109926.5|109876.5|109925.1|109875.1|2
1732076210000|2024-11-20 04:16:50|109923.7|109873.7|109922.9|109872.9|109923.7|109873.7|109920.2|109870.2|6
1732076230000|2024-11-20 04:17:10|109922.4|109872.4|109919.9|109869.9|109923.2|109873.2|109917.7|109867.7|8
1732076240000|2024-11-20 04:17:20|109919.2|109869.2|109920.7|109870.7|109920.7|109870.7|109918.7|109868.7|7
1732076250000|2024-11-20 04:17:30|109921.2|109871.2|109921.8|109871.8|109922.7|109872.7|109921.1|109871.1|5
1732076260000|2024-11-20 04:17:40|109921.9|109871.9|109922.6|109872.6|109922.6|109872.6|109921.6|109871.6|4
1732076270000|2024-11-20 04:17:50|109922.7|109872.7|109922.8|109872.8|109922.8|109872.8|109918|109868|7
1732076280000|2024-11-20 04:18:00|109923.7|109873.7|109924.7|109874.7|109924.7|109874.7|109923.7|109873.7|4
1732076290000|2024-11-20 04:18:10|109925.2|109875.2|109921.3|109871.3|109925.4|109875.4|109919.7|109869.7|9
1732076320000|2024-11-20 04:18:40|109923.2|109873.2|109923.7|109873.7|109923.8|109873.8|109922.4|109872.4|6
1732076330000|2024-11-20 04:18:50|109923.8|109873.8|109924.4|109874.4|109924.4|109874.4|109922.5|109872.5|5
1732076340000|2024-11-20 04:19:00|109924.9|109874.9|109925.6|109875.6|109925.6|109875.6|109924.9|109874.9|3
1732076350000|2024-11-20 04:19:10|109925.7|109875.7|109925.3|109875.3|109925.8|109875.8|109925.3|109875.3|3
1732076360000|2024-11-20 04:19:20|109925.2|109875.2|109925.1|109875.1|109925.2|109875.2|109925.1|109875.1|4
1732076370000|2024-11-20 04:19:30|109924.9|109874.9|109924.8|109874.8|109924.9|109874.9|109924.8|109874.8|2
1732076380000|2024-11-20 04:19:40|109922|109872|109924.2|109874.2|109924.6|109874.6|109922|109872|3
1732076390000|2024-11-20 04:19:50|109922.8|109872.8|109925.9|109875.9|109927.8|109877.8|109922.8|109872.8|8
1732076400000|2024-11-20 04:20:00|109926.1|109876.1|109923.1|109873.1|109928.7|109878.7|109919.2|109869.2|8
1732076410000|2024-11-20 04:20:10|109923.9|109873.9|109925.4|109875.4|109925.4|109875.4|109923.9|109873.9|8
1732076420000|2024-11-20 04:20:20|109925.5|109875.5|109928|109878|109928|109878|109925.5|109875.5|4
1732076430000|2024-11-20 04:20:30|109928.9|109878.9|109926|109876|109928.9|109878.9|109924.9|109874.9|7
1732076440000|2024-11-20 04:20:40|109925.8|109875.8|109926|109876|109926|109876|109925.6|109875.6|4
1732076450000|2024-11-20 04:20:50|109924.6|109874.6|109925|109875|109927|109877|109924.6|109874.6|5
1732076460000|2024-11-20 04:21:00|109924.9|109874.9|109926.4|109876.4|109926.5|109876.5|109924.7|109874.7|6
1732076470000|2024-11-20 04:21:10|109923.8|109873.8|109926.6|109876.6|109926.6|109876.6|109923.5|109873.5|14
1732076480000|2024-11-20 04:21:20|109926.1|109876.1|109926.6|109876.6|109926.7|109876.7|109923.8|109873.8|15
1732076490000|2024-11-20 04:21:30|109926.1|109876.1|109924.9|109874.9|109926.6|109876.6|109924.1|109874.1|11
1732076500000|2024-11-20 04:21:40|109923.2|109873.2|109925.8|109875.8|109925.8|109875.8|109923.2|109873.2|5
1732076510000|2024-11-20 04:21:50|109925.5|109875.5|109925.2|109875.2|109925.5|109875.5|109925.2|109875.2|2
1732076520000|2024-11-20 04:22:00|109923.6|109873.6|109926.3|109876.3|109926.3|109876.3|109923.5|109873.5|5
1732076530000|2024-11-20 04:22:10|109925.8|109875.8|109925.8|109875.8|109926|109876|109925.7|109875.7|5
1732076540000|2024-11-20 04:22:20|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|109925.8|109875.8|3
1732076550000|2024-11-20 04:22:30|109926|109876|109925.8|109875.8|109926|109876|109925.8|109875.8|2
1732076560000|2024-11-20 04:22:40|109923.8|109873.8|109926.4|109876.4|109926.4|109876.4|109923.8|109873.8|3
1732076570000|2024-11-20 04:22:50|109926.3|109876.3|109926.5|109876.5|109926.5|109876.5|109926.3|109876.3|2
1732076580000|2024-11-20 04:23:00|109926|109876|109924.5|109874.5|109926|109876|109922.8|109872.8|8
1732076590000|2024-11-20 04:23:10|109924.6|109874.6|109924.5|109874.5|109924.6|109874.6|109922.6|109872.6|7
1732076610000|2024-11-20 04:23:30|109924|109874|109924.7|109874.7|109925.2|109875.2|109923.4|109873.4|7
1732076620000|2024-11-20 04:23:40|109924.5|109874.5|109925.7|109875.7|109926.2|109876.2|109924.5|109874.5|3
1732076630000|2024-11-20 04:23:50|109925.6|109875.6|109924.5|109874.5|109925.6|109875.6|109924.5|109874.5|4
1732076640000|2024-11-20 04:24:00|109924.6|109874.6|109924.8|109874.8|109924.8|109874.8|109923.1|109873.1|5
1732076660000|2024-11-20 04:24:20|109924.7|109874.7|109924.7|109874.7|109924.7|109874.7|109924.7|109874.7|1
1732076670000|2024-11-20 04:24:30|109923.9|109873.9|109924.7|109874.7|109924.7|109874.7|109922.1|109872.1|7
1732076690000|2024-11-20 04:24:50|109922.9|109872.9|109924|109874|109924.7|109874.7|109921.3|109871.3|9
1732076700000|2024-11-20 04:25:00|109924.1|109874.1|109924.2|109874.2|109924.2|109874.2|109924.1|109874.1|2
1732076710000|2024-11-20 04:25:10|109924.1|109874.1|109926.3|109876.3|109926.3|109876.3|109924.1|109874.1|4
1732076720000|2024-11-20 04:25:20|109926.4|109876.4|109926.5|109876.5|109926.5|109876.5|109926.4|109876.4|2
1732076730000|2024-11-20 04:25:30|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|1
1732076740000|2024-11-20 04:25:40|109926|109876|109926.1|109876.1|109926.1|109876.1|109926|109876|2
1732076750000|2024-11-20 04:25:50|109927.4|109877.4|109925.4|109875.4|109927.9|109877.9|109924.9|109874.9|8
1732076760000|2024-11-20 04:26:00|109925.2|109875.2|109926.3|109876.3|109926.3|109876.3|109925.2|109875.2|3
1732076770000|2024-11-20 04:26:10|109926.8|109876.8|109924|109874|109927.1|109877.1|109921.8|109871.8|9
1732076780000|2024-11-20 04:26:20|109924.7|109874.7|109920.7|109870.7|109924.7|109874.7|109920.7|109870.7|7
1732076790000|2024-11-20 04:26:30|109920.6|109870.6|109921.7|109871.7|109925.9|109875.9|109916.8|109866.8|14
1732076800000|2024-11-20 04:26:40|109921.4|109871.4|109923.2|109873.2|109923.9|109873.9|109920.6|109870.6|5
1732076810000|2024-11-20 04:26:50|109922.1|109872.1|109923.1|109873.1|109923.1|109873.1|109920.1|109870.1|7
1732076820000|2024-11-20 04:27:00|109922.9|109872.9|109922.6|109872.6|109922.9|109872.9|109922.6|109872.6|3
1732076830000|2024-11-20 04:27:10|109923|109873|109923.3|109873.3|109923.6|109873.6|109922.9|109872.9|5
1732076840000|2024-11-20 04:27:20|109923|109873|109922.6|109872.6|109924.1|109874.1|109922|109872|7
1732076850000|2024-11-20 04:27:30|109921.3|109871.3|109923|109873|109923|109873|109921.3|109871.3|2
1732076860000|2024-11-20 04:27:40|109922.1|109872.1|109926.3|109876.3|109926.9|109876.9|109922.1|109872.1|5
1732076870000|2024-11-20 04:27:50|109926.4|109876.4|109928.2|109878.2|109928.2|109878.2|109926.4|109876.4|4
1732076880000|2024-11-20 04:28:00|109928.3|109878.3|109928.6|109878.6|109928.6|109878.6|109928.3|109878.3|3
1732076900000|2024-11-20 04:28:20|109928.5|109878.5|109925.2|109875.2|109928.5|109878.5|109922.3|109872.3|7
1732076910000|2024-11-20 04:28:30|109925.4|109875.4|109925.5|109875.5|109925.5|109875.5|109925.4|109875.4|2
1732076920000|2024-11-20 04:28:40|109920.8|109870.8|109922.6|109872.6|109923.4|109873.4|109919.8|109869.8|8
1732076930000|2024-11-20 04:28:50|109923.1|109873.1|109925.8|109875.8|109925.8|109875.8|109923.1|109873.1|4
1732076940000|2024-11-20 04:29:00|109924.2|109874.2|109926|109876|109926|109876|109924.2|109874.2|2
1732076950000|2024-11-20 04:29:10|109925.9|109875.9|109925.8|109875.8|109925.9|109875.9|109925.8|109875.8|2
1732076960000|2024-11-20 04:29:20|109925.3|109875.3|109924.8|109874.8|109925.6|109875.6|109920.8|109870.8|10
1732076970000|2024-11-20 04:29:30|109924.9|109874.9|109922.8|109872.8|109925|109875|109922.8|109872.8|8
1732076980000|2024-11-20 04:29:40|109921.5|109871.5|109921.1|109871.1|109921.5|109871.5|109921.1|109871.1|3
1732076990000|2024-11-20 04:29:50|109921|109871|109921.4|109871.4|109921.4|109871.4|109921|109871|3
1732077000000|2024-11-20 04:30:00|109921.6|109871.6|109922.1|109872.1|109922.1|109872.1|109920.1|109870.1|6
1732077010000|2024-11-20 04:30:10|109918.6|109868.6|109921.9|109871.9|109923.6|109873.6|109917.8|109867.8|12
1732077020000|2024-11-20 04:30:20|109922.5|109872.5|109919|109869|109924|109874|109915.9|109865.9|9
1732077030000|2024-11-20 04:30:30|109919.2|109869.2|109921.7|109871.7|109923|109873|109919.2|109869.2|12
1732077040000|2024-11-20 04:30:40|109921.2|109871.2|109921.1|109871.1|109921.2|109871.2|109921.1|109871.1|2
1732077050000|2024-11-20 04:30:50|109920.9|109870.9|109922|109872|109922.5|109872.5|109920.9|109870.9|6
1732077060000|2024-11-20 04:31:00|109922.8|109872.8|109923.9|109873.9|109923.9|109873.9|109922.8|109872.8|4
1732077070000|2024-11-20 04:31:10|109924|109874|109924|109874|109924|109874|109922.5|109872.5|4
1732077080000|2024-11-20 04:31:20|109924.4|109874.4|109924|109874|109924.4|109874.4|109923.6|109873.6|4
1732077090000|2024-11-20 04:31:30|109924.1|109874.1|109924.2|109874.2|109924.2|109874.2|109924.1|109874.1|2
1732077100000|2024-11-20 04:31:40|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|1
1732077110000|2024-11-20 04:31:50|109924.2|109874.2|109924.2|109874.2|109924.2|109874.2|109924.2|109874.2|1
1732077120000|2024-11-20 04:32:00|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|1
1732077130000|2024-11-20 04:32:10|109924.2|109874.2|109922.6|109872.6|109924.2|109874.2|109922.6|109872.6|3
1732077140000|2024-11-20 04:32:20|109924|109874|109925|109875|109925|109875|109924|109874|3
1732077150000|2024-11-20 04:32:30|109924.7|109874.7|109925|109875|109925.2|109875.2|109924.7|109874.7|4
1732077160000|2024-11-20 04:32:40|109923.7|109873.7|109921.8|109871.8|109924.7|109874.7|109919.3|109869.3|14
1732077170000|2024-11-20 04:32:50|109922.2|109872.2|109922.7|109872.7|109922.7|109872.7|109922.2|109872.2|6
1732077180000|2024-11-20 04:33:00|109922.2|109872.2|109921.8|109871.8|109923.6|109873.6|109921.8|109871.8|5
1732077190000|2024-11-20 04:33:10|109921.7|109871.7|109921.5|109871.5|109924|109874|109921.5|109871.5|7
1732077200000|2024-11-20 04:33:20|109921.6|109871.6|109921.6|109871.6|109921.6|109871.6|109921.6|109871.6|1
1732077210000|2024-11-20 04:33:30|109921.5|109871.5|109921.4|109871.4|109921.5|109871.5|109921.4|109871.4|2
1732077220000|2024-11-20 04:33:40|109922.6|109872.6|109923.6|109873.6|109924.2|109874.2|109919.4|109869.4|8
1732077230000|2024-11-20 04:33:50|109922.1|109872.1|109924.1|109874.1|109924.1|109874.1|109922.1|109872.1|5
1732077240000|2024-11-20 04:34:00|109922.7|109872.7|109921.8|109871.8|109922.7|109872.7|109921.8|109871.8|4
1732077250000|2024-11-20 04:34:10|109922.6|109872.6|109922.8|109872.8|109922.8|109872.8|109922.6|109872.6|3
1732077270000|2024-11-20 04:34:30|109924.1|109874.1|109924.2|109874.2|109924.3|109874.3|109924.1|109874.1|4
1732077280000|2024-11-20 04:34:40|109923.7|109873.7|109922.7|109872.7|109923.7|109873.7|109922.7|109872.7|3
1732077290000|2024-11-20 04:34:50|109923.6|109873.6|109927.8|109877.8|109927.8|109877.8|109923.6|109873.6|3
1732077300000|2024-11-20 04:35:00|109926.4|109876.4|109921.7|109871.7|109926.4|109876.4|109918|109868|9
1732077310000|2024-11-20 04:35:10|109922.3|109872.3|109921.7|109871.7|109922.8|109872.8|109921.7|109871.7|4
1732077330000|2024-11-20 04:35:30|109922.5|109872.5|109922.4|109872.4|109922.5|109872.5|109922.4|109872.4|2
1732077340000|2024-11-20 04:35:40|109921.2|109871.2|109921.1|109871.1|109921.2|109871.2|109920.3|109870.3|4
1732077350000|2024-11-20 04:35:50|109921.5|109871.5|109921.9|109871.9|109921.9|109871.9|109921.5|109871.5|3
1732077370000|2024-11-20 04:36:10|109922|109872|109922.5|109872.5|109922.5|109872.5|109921|109871|6
1732077380000|2024-11-20 04:36:20|109922.6|109872.6|109925.1|109875.1|109925.1|109875.1|109922.6|109872.6|6
1732077400000|2024-11-20 04:36:40|109925.2|109875.2|109925|109875|109925.2|109875.2|109925|109875|3
1732077410000|2024-11-20 04:36:50|109922.5|109872.5|109923.4|109873.4|109923.4|109873.4|109920.4|109870.4|7
1732077420000|2024-11-20 04:37:00|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|1
1732077430000|2024-11-20 04:37:10|109921.9|109871.9|109920.9|109870.9|109922.8|109872.8|109918.8|109868.8|6
1732077440000|2024-11-20 04:37:20|109918.3|109868.3|109919.8|109869.8|109919.9|109869.9|109918.3|109868.3|10
1732077450000|2024-11-20 04:37:30|109920.2|109870.2|109920.9|109870.9|109921|109871|109920.2|109870.2|4
1732077460000|2024-11-20 04:37:40|109922.2|109872.2|109922.5|109872.5|109922.5|109872.5|109922.2|109872.2|3
1732077470000|2024-11-20 04:37:50|109922.4|109872.4|109922.4|109872.4|109922.4|109872.4|109922.4|109872.4|1
1732077480000|2024-11-20 04:38:00|109922.3|109872.3|109921.4|109871.4|109923.1|109873.1|109921.4|109871.4|4
1732077490000|2024-11-20 04:38:10|109921.1|109871.1|109920.3|109870.3|109921.1|109871.1|109919.5|109869.5|5
1732077500000|2024-11-20 04:38:20|109920.1|109870.1|109920|109870|109921.5|109871.5|109914.8|109864.8|12
1732077510000|2024-11-20 04:38:30|109919.9|109869.9|109921.9|109871.9|109923|109873|109919.1|109869.1|16
1732077520000|2024-11-20 04:38:40|109922|109872|109917.9|109867.9|109922|109872|109917.9|109867.9|13
1732077530000|2024-11-20 04:38:50|109918.9|109868.9|109920.1|109870.1|109921.1|109871.1|109918.9|109868.9|7
1732077540000|2024-11-20 04:39:00|109918.7|109868.7|109918.5|109868.5|109921.8|109871.8|109917.3|109867.3|14
1732077550000|2024-11-20 04:39:10|109919.1|109869.1|109919.2|109869.2|109920.9|109870.9|109917.4|109867.4|14
1732077560000|2024-11-20 04:39:20|109919.7|109869.7|109919.8|109869.8|109919.8|109869.8|109919.7|109869.7|2
1732077580000|2024-11-20 04:39:40|109921.6|109871.6|109921|109871|109922.2|109872.2|109921|109871|3
1732077590000|2024-11-20 04:39:50|109919.3|109869.3|109921|109871|109922.3|109872.3|109919.3|109869.3|11
1732077600000|2024-11-20 04:40:00|109919|109869|109917.3|109867.3|109921.6|109871.6|109917.3|109867.3|17
1732077610000|2024-11-20 04:40:10|109915.6|109865.6|109917.3|109867.3|109917.4|109867.4|109912|109862|16
1732077620000|2024-11-20 04:40:20|109917.5|109867.5|109918.6|109868.6|109918.7|109868.7|109914.2|109864.2|12
1732077630000|2024-11-20 04:40:30|109919.1|109869.1|109922.5|109872.5|109922.6|109872.6|109919.1|109869.1|9
1732077640000|2024-11-20 04:40:40|109922.4|109872.4|109922.2|109872.2|109922.4|109872.4|109921.1|109871.1|4
1732077650000|2024-11-20 04:40:50|109922.5|109872.5|109922.1|109872.1|109924.5|109874.5|109920.8|109870.8|6
1732077660000|2024-11-20 04:41:00|109922|109872|109922.2|109872.2|109922.2|109872.2|109922|109872|2
1732077670000|2024-11-20 04:41:10|109920.6|109870.6|109922.1|109872.1|109925.4|109875.4|109920.6|109870.6|10
1732077680000|2024-11-20 04:41:20|109922.2|109872.2|109921.7|109871.7|109923.5|109873.5|109921.7|109871.7|4
1732077690000|2024-11-20 04:41:30|109922.7|109872.7|109922.3|109872.3|109923|109873|109922.2|109872.2|5
1732077700000|2024-11-20 04:41:40|109923.4|109873.4|109922.4|109872.4|109925.2|109875.2|109921.7|109871.7|11
1732077710000|2024-11-20 04:41:50|109922.3|109872.3|109922.3|109872.3|109922.4|109872.4|109922.2|109872.2|4
1732077720000|2024-11-20 04:42:00|109922.4|109872.4|109924|109874|109924|109874|109922.4|109872.4|4
1732077730000|2024-11-20 04:42:10|109922.8|109872.8|109922.8|109872.8|109923.5|109873.5|109922.8|109872.8|4
1732077740000|2024-11-20 04:42:20|109922.3|109872.3|109922.8|109872.8|109923.1|109873.1|109922.3|109872.3|4
1732077750000|2024-11-20 04:42:30|109922.7|109872.7|109923|109873|109923.8|109873.8|109922.2|109872.2|8
1732077760000|2024-11-20 04:42:40|109923.4|109873.4|109924.6|109874.6|109924.6|109874.6|109922.5|109872.5|5
1732077770000|2024-11-20 04:42:50|109923.2|109873.2|109924|109874|109924.9|109874.9|109920.9|109870.9|11
1732077780000|2024-11-20 04:43:00|109923.6|109873.6|109923.7|109873.7|109924.7|109874.7|109923.4|109873.4|6
1732077790000|2024-11-20 04:43:10|109923.6|109873.6|109923.5|109873.5|109923.6|109873.6|109923|109873|6
1732077800000|2024-11-20 04:43:20|109923.2|109873.2|109925.8|109875.8|109925.8|109875.8|109921.5|109871.5|5
1732077810000|2024-11-20 04:43:30|109925.5|109875.5|109924.8|109874.8|109925.5|109875.5|109924.8|109874.8|2
1732077820000|2024-11-20 04:43:40|109924.9|109874.9|109924.9|109874.9|109925|109875|109924.9|109874.9|3
1732077840000|2024-11-20 04:44:00|109924.2|109874.2|109922.9|109872.9|109924.2|109874.2|109920.5|109870.5|12
1732077850000|2024-11-20 04:44:10|109923.2|109873.2|109922|109872|109923.2|109873.2|109922|109872|6
1732077860000|2024-11-20 04:44:20|109922.8|109872.8|109922.8|109872.8|109924.4|109874.4|109921.8|109871.8|8
1732077870000|2024-11-20 04:44:30|109923.2|109873.2|109923.2|109873.2|109924.9|109874.9|109922.8|109872.8|9
1732077880000|2024-11-20 04:44:40|109923.5|109873.5|109922.1|109872.1|109923.5|109873.5|109922.1|109872.1|5
1732077890000|2024-11-20 04:44:50|109922.2|109872.2|109923.4|109873.4|109923.4|109873.4|109922.2|109872.2|3
1732077900000|2024-11-20 04:45:00|109923.1|109873.1|109921.2|109871.2|109923.3|109873.3|109920.7|109870.7|8
1732077910000|2024-11-20 04:45:10|109921.3|109871.3|109920.1|109870.1|109921.8|109871.8|109919|109869|7
1732077920000|2024-11-20 04:45:20|109920|109870|109919.7|109869.7|109920|109870|109919.7|109869.7|2
1732077930000|2024-11-20 04:45:30|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|1
1732077940000|2024-11-20 04:45:40|109916.4|109866.4|109919.4|109869.4|109919.4|109869.4|109912.7|109862.7|15
1732077950000|2024-11-20 04:45:50|109918.8|109868.8|109918.4|109868.4|109918.8|109868.8|109918.2|109868.2|4
1732077960000|2024-11-20 04:46:00|109918.3|109868.3|109917.3|109867.3|109918.3|109868.3|109917.3|109867.3|5
1732077970000|2024-11-20 04:46:10|109916.8|109866.8|109916.8|109866.8|109917.5|109867.5|109914.1|109864.1|10
1732077980000|2024-11-20 04:46:20|109916.4|109866.4|109894.1|109844.1|109917.8|109867.8|109894.1|109844.1|13
1732077990000|2024-11-20 04:46:30|109885.3|109835.3|109899.4|109849.4|109900|109850|109885.3|109835.3|35
1732078000000|2024-11-20 04:46:40|109898.3|109848.3|109889.6|109839.6|109899.2|109849.2|109885.4|109835.4|32
1732078010000|2024-11-20 04:46:50|109889.8|109839.8|109890.4|109840.4|109890.4|109840.4|109889.8|109839.8|3
1732078020000|2024-11-20 04:47:00|109890.2|109840.2|109879.6|109829.6|109891.1|109841.1|109861.8|109811.8|29
1732078030000|2024-11-20 04:47:10|109879.8|109829.8|109879.4|109829.4|109879.8|109829.8|109875.2|109825.2|12
1732078040000|2024-11-20 04:47:20|109877.3|109827.3|109880.7|109830.7|109881|109831|109877.3|109827.3|5
1732078050000|2024-11-20 04:47:30|109880.9|109830.9|109882.3|109832.3|109883.8|109833.8|109876.5|109826.5|23
1732078060000|2024-11-20 04:47:40|109882.6|109832.6|109883.5|109833.5|109883.5|109833.5|109882.6|109832.6|2
1732078070000|2024-11-20 04:47:50|109883.6|109833.6|109883|109833|109884|109834|109883|109833|5
1732078080000|2024-11-20 04:48:00|109879.6|109829.6|109887.3|109837.3|109887.3|109837.3|109879.6|109829.6|10
1732078090000|2024-11-20 04:48:10|109887.1|109837.1|109887|109837|109887.1|109837.1|109887|109837|2
1732078100000|2024-11-20 04:48:20|109887.3|109837.3|109887.1|109837.1|109887.5|109837.5|109887.1|109837.1|4
1732078110000|2024-11-20 04:48:30|109888.5|109838.5|109890.7|109840.7|109891.2|109841.2|109888.2|109838.2|9
1732078120000|2024-11-20 04:48:40|109890.6|109840.6|109890.1|109840.1|109890.6|109840.6|109890.1|109840.1|2
1732078140000|2024-11-20 04:49:00|109889.5|109839.5|109894.6|109844.6|109895.5|109845.5|109889.5|109839.5|5
1732078150000|2024-11-20 04:49:10|109893.7|109843.7|109892.4|109842.4|109893.7|109843.7|109892.4|109842.4|3
1732078160000|2024-11-20 04:49:20|109892.8|109842.8|109892.4|109842.4|109893.1|109843.1|109892.4|109842.4|4
1732078170000|2024-11-20 04:49:30|109892.9|109842.9|109894.1|109844.1|109896|109846|109892.9|109842.9|5
1732078180000|2024-11-20 04:49:40|109892.8|109842.8|109891.9|109841.9|109894|109844|109890.5|109840.5|10
1732078190000|2024-11-20 04:49:50|109891.5|109841.5|109891|109841|109891.5|109841.5|109891|109841|2
1732078200000|2024-11-20 04:50:00|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|1
1732078210000|2024-11-20 04:50:10|109891|109841|109893.8|109843.8|109894|109844|109891|109841|8
1732078220000|2024-11-20 04:50:20|109894.2|109844.2|109894.8|109844.8|109894.8|109844.8|109894.2|109844.2|2
1732078230000|2024-11-20 04:50:30|109894.5|109844.5|109894.5|109844.5|109894.5|109844.5|109894.5|109844.5|1
1732078240000|2024-11-20 04:50:40|109894.6|109844.6|109891.6|109841.6|109894.8|109844.8|109888.4|109838.4|6
1732078250000|2024-11-20 04:50:50|109892|109842|109894.9|109844.9|109896|109846|109890.8|109840.8|13
1732078260000|2024-11-20 04:51:00|109895.1|109845.1|109893.6|109843.6|109895.2|109845.2|109893.2|109843.2|5
1732078270000|2024-11-20 04:51:10|109891.5|109841.5|109892.9|109842.9|109892.9|109842.9|109890|109840|6
1732078280000|2024-11-20 04:51:20|109891.6|109841.6|109890.6|109840.6|109891.6|109841.6|109888.6|109838.6|8
1732078300000|2024-11-20 04:51:40|109892.2|109842.2|109896.5|109846.5|109896.5|109846.5|109892.2|109842.2|8
1732078310000|2024-11-20 04:51:50|109896.4|109846.4|109900.5|109850.5|109903.1|109853.1|109895.5|109845.5|10
1732078320000|2024-11-20 04:52:00|109899.3|109849.3|109893.1|109843.1|109901.4|109851.4|109890.5|109840.5|19
1732078330000|2024-11-20 04:52:10|109892.3|109842.3|109894.2|109844.2|109894.2|109844.2|109892.3|109842.3|4
1732078340000|2024-11-20 04:52:20|109894.6|109844.6|109893.8|109843.8|109894.6|109844.6|109892.6|109842.6|8
1732078350000|2024-11-20 04:52:30|109891.4|109841.4|109893.7|109843.7|109893.7|109843.7|109891.4|109841.4|4
1732078360000|2024-11-20 04:52:40|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|1
1732078370000|2024-11-20 04:52:50|109894.6|109844.6|109897.6|109847.6|109898.1|109848.1|109894.6|109844.6|8
1732078380000|2024-11-20 04:53:00|109896.5|109846.5|109897.7|109847.7|109897.7|109847.7|109896.5|109846.5|4
1732078390000|2024-11-20 04:53:10|109897.5|109847.5|109899.1|109849.1|109902.1|109852.1|109897|109847|11
1732078400000|2024-11-20 04:53:20|109898.9|109848.9|109895|109845|109898.9|109848.9|109895|109845|7
1732078410000|2024-11-20 04:53:30|109895.1|109845.1|109894.3|109844.3|109896.7|109846.7|109892.7|109842.7|8
1732078420000|2024-11-20 04:53:40|109895.3|109845.3|109893.4|109843.4|109895.5|109845.5|109893.3|109843.3|8
1732078430000|2024-11-20 04:53:50|109894.1|109844.1|109894.6|109844.6|109896.1|109846.1|109893.1|109843.1|7
1732078440000|2024-11-20 04:54:00|109894.4|109844.4|109895.5|109845.5|109897|109847|109893.4|109843.4|6
1732078450000|2024-11-20 04:54:10|109895.2|109845.2|109894.3|109844.3|109896.2|109846.2|109890.4|109840.4|12
1732078460000|2024-11-20 04:54:20|109891.8|109841.8|109891.1|109841.1|109891.8|109841.8|109887.9|109837.9|13
1732078470000|2024-11-20 04:54:30|109891.2|109841.2|109889.3|109839.3|109891.3|109841.3|109889.3|109839.3|4
1732078480000|2024-11-20 04:54:40|109889|109839|109889.4|109839.4|109889.6|109839.6|109889|109839|4
1732078490000|2024-11-20 04:54:50|109889.5|109839.5|109889.4|109839.4|109889.5|109839.5|109889.3|109839.3|4
1732078500000|2024-11-20 04:55:00|109887.1|109837.1|109888.4|109838.4|109890|109840|109885.4|109835.4|10
1732078510000|2024-11-20 04:55:10|109889.2|109839.2|109889.1|109839.1|109891.2|109841.2|109889.1|109839.1|5
1732078520000|2024-11-20 04:55:20|109889.5|109839.5|109892.1|109842.1|109892.1|109842.1|109889.5|109839.5|4
1732078530000|2024-11-20 04:55:30|109891|109841|109890.1|109840.1|109891|109841|109890.1|109840.1|3
1732078540000|2024-11-20 04:55:40|109891.4|109841.4|109893.8|109843.8|109894.5|109844.5|109891.1|109841.1|10
1732078550000|2024-11-20 04:55:50|109892.1|109842.1|109893.1|109843.1|109894.1|109844.1|109891.4|109841.4|10
1732078560000|2024-11-20 04:56:00|109891.7|109841.7|109890.6|109840.6|109891.7|109841.7|109890.6|109840.6|6
1732078570000|2024-11-20 04:56:10|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|1
1732078580000|2024-11-20 04:56:20|109890.7|109840.7|109889.4|109839.4|109894.7|109844.7|109886.9|109836.9|16
1732078590000|2024-11-20 04:56:30|109888.3|109838.3|109890.1|109840.1|109890.1|109840.1|109885.2|109835.2|7
1732078600000|2024-11-20 04:56:40|109890|109840|109890.3|109840.3|109890.3|109840.3|109887.8|109837.8|5
1732078610000|2024-11-20 04:56:50|109890.1|109840.1|109888.4|109838.4|109890.1|109840.1|109886.9|109836.9|6
1732078620000|2024-11-20 04:57:00|109887.8|109837.8|109888.5|109838.5|109889.2|109839.2|109886.5|109836.5|9
1732078630000|2024-11-20 04:57:10|109889.1|109839.1|109889.3|109839.3|109889.3|109839.3|109888.2|109838.2|6
1732078640000|2024-11-20 04:57:20|109889.5|109839.5|109889.8|109839.8|109889.8|109839.8|109888.7|109838.7|6
1732078650000|2024-11-20 04:57:30|109890.3|109840.3|109896.6|109846.6|109897.6|109847.6|109890.3|109840.3|19
1732078660000|2024-11-20 04:57:40|109896.8|109846.8|109897.2|109847.2|109897.2|109847.2|109896.8|109846.8|3
1732078670000|2024-11-20 04:57:50|109897.3|109847.3|109895|109845|109897.3|109847.3|109895|109845|2
1732078680000|2024-11-20 04:58:00|109894.5|109844.5|109895.7|109845.7|109895.7|109845.7|109893.4|109843.4|6
1732078690000|2024-11-20 04:58:10|109893.5|109843.5|109894|109844|109894.9|109844.9|109892.2|109842.2|8
1732078700000|2024-11-20 04:58:20|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|1
1732078710000|2024-11-20 04:58:30|109892.7|109842.7|109892.7|109842.7|109892.7|109842.7|109892.7|109842.7|1
1732078720000|2024-11-20 04:58:40|109894.1|109844.1|109892.5|109842.5|109894.1|109844.1|109892.5|109842.5|6
1732078730000|2024-11-20 04:58:50|109890.2|109840.2|109893.1|109843.1|109897.2|109847.2|109885|109835|12
1732078740000|2024-11-20 04:59:00|109893.3|109843.3|109891.3|109841.3|109893.3|109843.3|109891.3|109841.3|4
1732078750000|2024-11-20 04:59:10|109891.8|109841.8|109891.8|109841.8|109891.8|109841.8|109891.8|109841.8|1
1732078760000|2024-11-20 04:59:20|109892|109842|109892.2|109842.2|109892.2|109842.2|109892|109842|2
1732078770000|2024-11-20 04:59:30|109893.8|109843.8|109894.7|109844.7|109894.7|109844.7|109893.7|109843.7|3
1732078780000|2024-11-20 04:59:40|109894.6|109844.6|109890|109840|109894.6|109844.6|109890|109840|4
1732078790000|2024-11-20 04:59:50|109890.1|109840.1|109890.3|109840.3|109891.7|109841.7|109890.1|109840.1|4
1732078800000|2024-11-20 05:00:00|109891.9|109841.9|109892.6|109842.6|109895.5|109845.5|109889.5|109839.5|19
1732078810000|2024-11-20 05:00:10|109892.8|109842.8|109892.6|109842.6|109894.1|109844.1|109890.3|109840.3|12
1732078820000|2024-11-20 05:00:20|109894.3|109844.3|109894.2|109844.2|109894.9|109844.9|109894.1|109844.1|5
1732078830000|2024-11-20 05:00:30|109894.1|109844.1|109893.9|109843.9|109894.1|109844.1|109893.9|109843.9|3
1732078840000|2024-11-20 05:00:40|109894|109844|109894.7|109844.7|109895.3|109845.3|109892|109842|5
1732078850000|2024-11-20 05:00:50|109894.6|109844.6|109894.2|109844.2|109894.8|109844.8|109893.1|109843.1|5
1732078860000|2024-11-20 05:01:00|109894.1|109844.1|109896.1|109846.1|109896.1|109846.1|109894|109844|6
1732078870000|2024-11-20 05:01:10|109896.6|109846.6|109894.6|109844.6|109896.6|109846.6|109891.9|109841.9|16
1732078880000|2024-11-20 05:01:20|109894.9|109844.9|109894.2|109844.2|109895.2|109845.2|109893.5|109843.5|5
1732078890000|2024-11-20 05:01:30|109894.1|109844.1|109894.2|109844.2|109894.2|109844.2|109894.1|109844.1|2
1732078900000|2024-11-20 05:01:40|109893.7|109843.7|109893.9|109843.9|109894.3|109844.3|109893.2|109843.2|9
1732078910000|2024-11-20 05:01:50|109895.3|109845.3|109891.6|109841.6|109895.8|109845.8|109889|109839|27
1732078920000|2024-11-20 05:02:00|109893.4|109843.4|109895.1|109845.1|109895.2|109845.2|109889.6|109839.6|18
1732078930000|2024-11-20 05:02:10|109893.4|109843.4|109895.2|109845.2|109895.3|109845.3|109892.3|109842.3|7
1732078940000|2024-11-20 05:02:20|109893.5|109843.5|109896.7|109846.7|109896.8|109846.8|109892.2|109842.2|10
1732078950000|2024-11-20 05:02:30|109895.2|109845.2|109896.4|109846.4|109896.7|109846.7|109892.7|109842.7|7
1732078960000|2024-11-20 05:02:40|109894.8|109844.8|109896.3|109846.3|109896.4|109846.4|109893.1|109843.1|12
1732078970000|2024-11-20 05:02:50|109894.7|109844.7|109897.7|109847.7|109897.7|109847.7|109893|109843|8
1732078980000|2024-11-20 05:03:00|109896.4|109846.4|109898.3|109848.3|109898.4|109848.4|109893.3|109843.3|8
1732078990000|2024-11-20 05:03:10|109896.8|109846.8|109898.3|109848.3|109898.4|109848.4|109896.8|109846.8|3
1732079000000|2024-11-20 05:03:20|109896.1|109846.1|109897.9|109847.9|109897.9|109847.9|109896.1|109846.1|4
1732079010000|2024-11-20 05:03:30|109897.8|109847.8|109897.9|109847.9|109897.9|109847.9|109896.4|109846.4|4
1732079020000|2024-11-20 05:03:40|109897.7|109847.7|109897.6|109847.6|109897.7|109847.7|109895.1|109845.1|8
1732079030000|2024-11-20 05:03:50|109897.3|109847.3|109903.4|109853.4|109903.4|109853.4|109895.7|109845.7|10
1732079040000|2024-11-20 05:04:00|109901.7|109851.7|109903|109853|109903.9|109853.9|109900.8|109850.8|13
1732079050000|2024-11-20 05:04:10|109902|109852|109931.1|109881.1|109931.8|109881.8|109902|109852|30
1732079060000|2024-11-20 05:04:20|109930.9|109880.9|109938|109888|109940.9|109890.9|109926.8|109876.8|40
1732079070000|2024-11-20 05:04:30|109940.7|109890.7|109946.8|109896.8|109950.4|109900.4|109939.6|109889.6|56
1732079080000|2024-11-20 05:04:40|109948.2|109898.2|109945.8|109895.8|109950.2|109900.2|109937.1|109887.1|55
1732079090000|2024-11-20 05:04:50|109949.3|109899.3|109933.5|109883.5|109951.4|109901.4|109933.5|109883.5|53
1732079100000|2024-11-20 05:05:00|109934.9|109884.9|109933.9|109883.9|109937.1|109887.1|109930.8|109880.8|51
1732079110000|2024-11-20 05:05:10|109935.7|109885.7|109932.2|109882.2|109938.2|109888.2|109931.3|109881.3|30
1732079120000|2024-11-20 05:05:20|109931.9|109881.9|109933.2|109883.2|109935.1|109885.1|109931.3|109881.3|15
1732079130000|2024-11-20 05:05:30|109931.9|109881.9|109930.4|109880.4|109933.7|109883.7|109927.7|109877.7|21
1732079140000|2024-11-20 05:05:40|109930.1|109880.1|109925.8|109875.8|109930.2|109880.2|109923.7|109873.7|31
1732079150000|2024-11-20 05:05:50|109925.9|109875.9|109927.9|109877.9|109932.3|109882.3|109924|109874|24
1732079160000|2024-11-20 05:06:00|109928.2|109878.2|109925.7|109875.7|109929|109879|109924.4|109874.4|13
1732079170000|2024-11-20 05:06:10|109927|109877|109928.7|109878.7|109931.5|109881.5|109924|109874|26
1732079180000|2024-11-20 05:06:20|109928.8|109878.8|109928.6|109878.6|109932.1|109882.1|109928.6|109878.6|12
1732079190000|2024-11-20 05:06:30|109928.1|109878.1|109925.5|109875.5|109932.2|109882.2|109925.2|109875.2|8
1732079200000|2024-11-20 05:06:40|109926.3|109876.3|109928.2|109878.2|109932.9|109882.9|109926.2|109876.2|16
1732079210000|2024-11-20 05:06:50|109927.7|109877.7|109925.4|109875.4|109927.7|109877.7|109923.4|109873.4|6
1732079220000|2024-11-20 05:07:00|109925.9|109875.9|109926.2|109876.2|109926.2|109876.2|109925.9|109875.9|2
1732079230000|2024-11-20 05:07:10|109929.2|109879.2|109930.7|109880.7|109931.3|109881.3|109928|109878|7
1732079240000|2024-11-20 05:07:20|109930.2|109880.2|109933.1|109883.1|109933.1|109883.1|109930.2|109880.2|3
1732079250000|2024-11-20 05:07:30|109931.7|109881.7|109922.7|109872.7|109933.3|109883.3|109920.9|109870.9|15
1732079260000|2024-11-20 05:07:40|109921.9|109871.9|109917|109867|109921.9|109871.9|109913.1|109863.1|17
1732079270000|2024-11-20 05:07:50|109920|109870|109923.5|109873.5|109925.2|109875.2|109920|109870|8
1732079280000|2024-11-20 05:08:00|109923.6|109873.6|109923.3|109873.3|109923.8|109873.8|109921.5|109871.5|6
1732079290000|2024-11-20 05:08:10|109923.2|109873.2|109922.8|109872.8|109924.3|109874.3|109922.8|109872.8|5
1732079300000|2024-11-20 05:08:20|109923.6|109873.6|109919.7|109869.7|109927|109877|109917.2|109867.2|14
1732079310000|2024-11-20 05:08:30|109921.9|109871.9|109921.1|109871.1|109921.9|109871.9|109920.6|109870.6|3
1732079320000|2024-11-20 05:08:40|109921.9|109871.9|109921.5|109871.5|109922.1|109872.1|109921.5|109871.5|4
1732079330000|2024-11-20 05:08:50|109919.7|109869.7|109916.8|109866.8|109919.8|109869.8|109916.8|109866.8|5
1732079340000|2024-11-20 05:09:00|109917.1|109867.1|109918.4|109868.4|109918.4|109868.4|109917.1|109867.1|4
1732079350000|2024-11-20 05:09:10|109918.5|109868.5|109921.6|109871.6|109923.1|109873.1|109918.5|109868.5|7
1732079360000|2024-11-20 05:09:20|109921.5|109871.5|109920|109870|109921.6|109871.6|109920|109870|5
1732079370000|2024-11-20 05:09:30|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|109919.4|109869.4|3
1732079380000|2024-11-20 05:09:40|109918.6|109868.6|109922.9|109872.9|109925.7|109875.7|109918.6|109868.6|11
1732079390000|2024-11-20 05:09:50|109923.7|109873.7|109924.2|109874.2|109924.8|109874.8|109923.1|109873.1|7
1732079400000|2024-11-20 05:10:00|109922.5|109872.5|109900.5|109850.5|109924.8|109874.8|109900.5|109850.5|25
1732079410000|2024-11-20 05:10:10|109902.5|109852.5|109897.5|109847.5|109902.7|109852.7|109897.5|109847.5|8
1732079420000|2024-11-20 05:10:20|109895.5|109845.5|109896.6|109846.6|109897.9|109847.9|109895.5|109845.5|5
1732079430000|2024-11-20 05:10:30|109896.8|109846.8|109899.8|109849.8|109899.8|109849.8|109896.8|109846.8|8
1732079440000|2024-11-20 05:10:40|109898.4|109848.4|109898|109848|109898.4|109848.4|109894|109844|13
1732079450000|2024-11-20 05:10:50|109896.4|109846.4|109902|109852|109907.8|109857.8|109896.4|109846.4|18
1732079460000|2024-11-20 05:11:00|109900.1|109850.1|109905.5|109855.5|109907.2|109857.2|109900.1|109850.1|15
1732079470000|2024-11-20 05:11:10|109905.3|109855.3|109902.8|109852.8|109905.3|109855.3|109902.8|109852.8|4
1732079480000|2024-11-20 05:11:20|109907.6|109857.6|109902.8|109852.8|109907.6|109857.6|109902.8|109852.8|4
1732079490000|2024-11-20 05:11:30|109904.3|109854.3|109903.4|109853.4|109904.9|109854.9|109901.7|109851.7|5
1732079500000|2024-11-20 05:11:40|109903.5|109853.5|109903.3|109853.3|109903.5|109853.5|109903.3|109853.3|2
1732079510000|2024-11-20 05:11:50|109903.4|109853.4|109899.6|109849.6|109903.4|109853.4|109899.6|109849.6|3
1732079520000|2024-11-20 05:12:00|109898.6|109848.6|109899.9|109849.9|109901|109851|109898.6|109848.6|4
1732079530000|2024-11-20 05:12:10|109900|109850|109898.9|109848.9|109900|109850|109898.9|109848.9|5
1732079540000|2024-11-20 05:12:20|109899.4|109849.4|109900|109850|109900|109850|109899.4|109849.4|2
1732079550000|2024-11-20 05:12:30|109897.8|109847.8|109902.8|109852.8|109904.8|109854.8|109897.8|109847.8|13
1732079560000|2024-11-20 05:12:40|109902.7|109852.7|109901.1|109851.1|109902.7|109852.7|109901.1|109851.1|5
1732079570000|2024-11-20 05:12:50|109901.2|109851.2|109900.9|109850.9|109901.7|109851.7|109900.9|109850.9|5
1732079580000|2024-11-20 05:13:00|109899.6|109849.6|109897.1|109847.1|109899.8|109849.8|109897.1|109847.1|9
1732079590000|2024-11-20 05:13:10|109896.3|109846.3|109897.4|109847.4|109897.4|109847.4|109893.6|109843.6|6
1732079600000|2024-11-20 05:13:20|109898.8|109848.8|109896.9|109846.9|109898.8|109848.8|109896.9|109846.9|2
1732079610000|2024-11-20 05:13:30|109896.8|109846.8|109900|109850|109902|109852|109896.8|109846.8|11
1732079620000|2024-11-20 05:13:40|109900.5|109850.5|109899.4|109849.4|109901.2|109851.2|109899.3|109849.3|5
1732079630000|2024-11-20 05:13:50|109897.4|109847.4|109899.1|109849.1|109899.5|109849.5|109897.4|109847.4|4
1732079640000|2024-11-20 05:14:00|109902.1|109852.1|109900.6|109850.6|109902.1|109852.1|109898.8|109848.8|7
1732079650000|2024-11-20 05:14:10|109900.7|109850.7|109900.9|109850.9|109902.5|109852.5|109898.1|109848.1|10
1732079660000|2024-11-20 05:14:20|109900.8|109850.8|109900.9|109850.9|109900.9|109850.9|109900.8|109850.8|2
1732079670000|2024-11-20 05:14:30|109899.5|109849.5|109899.7|109849.7|109899.7|109849.7|109899.5|109849.5|2
1732079680000|2024-11-20 05:14:40|109901.6|109851.6|109899|109849|109901.6|109851.6|109897.2|109847.2|7
1732079690000|2024-11-20 05:14:50|109897.5|109847.5|109897.2|109847.2|109897.5|109847.5|109897.2|109847.2|3
1732079700000|2024-11-20 05:15:00|109897.7|109847.7|109897.8|109847.8|109901.1|109851.1|109895.5|109845.5|18
1732079710000|2024-11-20 05:15:10|109898|109848|109898|109848|109898.5|109848.5|109895|109845|15
1732079720000|2024-11-20 05:15:20|109897.2|109847.2|109897.2|109847.2|109897.2|109847.2|109897.2|109847.2|1
1732079730000|2024-11-20 05:15:30|109897.1|109847.1|109897.1|109847.1|109897.1|109847.1|109897.1|109847.1|1
1732079740000|2024-11-20 05:15:40|109896.1|109846.1|109895.4|109845.4|109897.8|109847.8|109893.1|109843.1|8
1732079750000|2024-11-20 05:15:50|109895.8|109845.8|109895.1|109845.1|109895.8|109845.8|109892.6|109842.6|18
1732079760000|2024-11-20 05:16:00|109896.9|109846.9|109887.3|109837.3|109896.9|109846.9|109884.9|109834.9|15
1732079770000|2024-11-20 05:16:10|109887.2|109837.2|109887.3|109837.3|109887.3|109837.3|109887.2|109837.2|2
1732079780000|2024-11-20 05:16:20|109887.1|109837.1|109887.1|109837.1|109887.2|109837.2|109887.1|109837.1|3
1732079790000|2024-11-20 05:16:30|109884.9|109834.9|109870.4|109820.4|109889.5|109839.5|109868.7|109818.7|29
1732079800000|2024-11-20 05:16:40|109869.9|109819.9|109867.5|109817.5|109871.9|109821.9|109865.4|109815.4|9
1732079810000|2024-11-20 05:16:50|109866.7|109816.7|109867.4|109817.4|109868.9|109818.9|109862.6|109812.6|22
1732079820000|2024-11-20 05:17:00|109868.7|109818.7|109868.7|109818.7|109870.9|109820.9|109868.3|109818.3|10
1732079830000|2024-11-20 05:17:10|109868.9|109818.9|109868.6|109818.6|109868.9|109818.9|109868.6|109818.6|4
1732079840000|2024-11-20 05:17:20|109870|109820|109864|109814|109870.3|109820.3|109862.3|109812.3|20
1732079850000|2024-11-20 05:17:30|109865.7|109815.7|109872.2|109822.2|109872.2|109822.2|109861.7|109811.7|21
1732079860000|2024-11-20 05:17:40|109872.5|109822.5|109876.2|109826.2|109876.5|109826.5|109870.2|109820.2|16
1732079870000|2024-11-20 05:17:50|109876.3|109826.3|109896.2|109846.2|109896.6|109846.6|109875.3|109825.3|17
1732079880000|2024-11-20 05:18:00|109896.1|109846.1|109895.3|109845.3|109896.3|109846.3|109893.9|109843.9|8
1732079890000|2024-11-20 05:18:10|109895.4|109845.4|109896|109846|109898|109848|109894.6|109844.6|8
1732079900000|2024-11-20 05:18:20|109893.6|109843.6|109895.5|109845.5|109895.7|109845.7|109893.6|109843.6|4
1732079910000|2024-11-20 05:18:30|109894.1|109844.1|109897.7|109847.7|109898.9|109848.9|109894.1|109844.1|11
1732079920000|2024-11-20 05:18:40|109897.6|109847.6|109896.1|109846.1|109899|109849|109895.3|109845.3|9
1732079930000|2024-11-20 05:18:50|109896|109846|109897.9|109847.9|109899.7|109849.7|109895.5|109845.5|14
1732079940000|2024-11-20 05:19:00|109899.2|109849.2|109898.3|109848.3|109901|109851|109892.5|109842.5|25
1732079950000|2024-11-20 05:19:10|109898.6|109848.6|109898.3|109848.3|109898.6|109848.6|109898.3|109848.3|4
1732079960000|2024-11-20 05:19:20|109901.4|109851.4|109898.7|109848.7|109901.4|109851.4|109898.7|109848.7|4
1732079970000|2024-11-20 05:19:30|109898.6|109848.6|109898.6|109848.6|109898.6|109848.6|109898.6|109848.6|1
1732079980000|2024-11-20 05:19:40|109898.7|109848.7|109898.9|109848.9|109900.2|109850.2|109896.3|109846.3|11
1732079990000|2024-11-20 05:19:50|109898.8|109848.8|109898.1|109848.1|109901.1|109851.1|109898.1|109848.1|4
1732080000000|2024-11-20 05:20:00|109898.2|109848.2|109899|109849|109901|109851|109894.1|109844.1|7
1732080010000|2024-11-20 05:20:10|109898.9|109848.9|109898.8|109848.8|109898.9|109848.9|109898.8|109848.8|2
1732080020000|2024-11-20 05:20:20|109897.5|109847.5|109899|109849|109899|109849|109896.5|109846.5|4
1732080030000|2024-11-20 05:20:30|109899.1|109849.1|109897.9|109847.9|109899.1|109849.1|109897.5|109847.5|5
1732080040000|2024-11-20 05:20:40|109898.4|109848.4|109897.2|109847.2|109901.6|109851.6|109897.2|109847.2|9
1732080050000|2024-11-20 05:20:50|109897.3|109847.3|109895.6|109845.6|109897.3|109847.3|109895.6|109845.6|4
1732080060000|2024-11-20 05:21:00|109894.3|109844.3|109881.6|109831.6|109894.3|109844.3|109878.7|109828.7|23
1732080070000|2024-11-20 05:21:10|109879.9|109829.9|109885.6|109835.6|109887.7|109837.7|109878.6|109828.6|20
1732080080000|2024-11-20 05:21:20|109884|109834|109884.5|109834.5|109885.7|109835.7|109884|109834|4
1732080090000|2024-11-20 05:21:30|109885|109835|109883.5|109833.5|109885.6|109835.6|109883.4|109833.4|10
1732080100000|2024-11-20 05:21:40|109884.5|109834.5|109883|109833|109885.1|109835.1|109883|109833|3
1732080110000|2024-11-20 05:21:50|109880.9|109830.9|109880.2|109830.2|109888|109838|109875.7|109825.7|33
1732080120000|2024-11-20 05:22:00|109881.7|109831.7|109879.9|109829.9|109883.8|109833.8|109878.2|109828.2|14
1732080130000|2024-11-20 05:22:10|109881.4|109831.4|109890.2|109840.2|109891.9|109841.9|109880.4|109830.4|13
1732080140000|2024-11-20 05:22:20|109890.4|109840.4|109891.3|109841.3|109891.3|109841.3|109890.4|109840.4|5
1732080150000|2024-11-20 05:22:30|109891.5|109841.5|109891.8|109841.8|109891.8|109841.8|109891.5|109841.5|4
1732080160000|2024-11-20 05:22:40|109892.6|109842.6|109901.8|109851.8|109904.4|109854.4|109892.6|109842.6|11
1732080170000|2024-11-20 05:22:50|109901.7|109851.7|109903.1|109853.1|109903.1|109853.1|109901.7|109851.7|2
1732080180000|2024-11-20 05:23:00|109901.6|109851.6|109894.2|109844.2|109902.9|109852.9|109894.2|109844.2|13
1732080190000|2024-11-20 05:23:10|109893.7|109843.7|109893.1|109843.1|109893.7|109843.7|109892.1|109842.1|8
1732080200000|2024-11-20 05:23:20|109893.9|109843.9|109900.6|109850.6|109901.7|109851.7|109893.9|109843.9|8
1732080210000|2024-11-20 05:23:30|109900.7|109850.7|109900.7|109850.7|109900.7|109850.7|109900.7|109850.7|1
1732080230000|2024-11-20 05:23:50|109900.4|109850.4|109900.6|109850.6|109900.6|109850.6|109900.4|109850.4|3
1732080240000|2024-11-20 05:24:00|109900.1|109850.1|109900.4|109850.4|109902.6|109852.6|109900.1|109850.1|7
1732080250000|2024-11-20 05:24:10|109899|109849|109900.5|109850.5|109901.7|109851.7|109899|109849|4
1732080260000|2024-11-20 05:24:20|109898.9|109848.9|109896.6|109846.6|109898.9|109848.9|109896.6|109846.6|6
1732080270000|2024-11-20 05:24:30|109896.5|109846.5|109895.6|109845.6|109896.5|109846.5|109895.6|109845.6|5
1732080280000|2024-11-20 05:24:40|109895.8|109845.8|109895.6|109845.6|109897.9|109847.9|109895.6|109845.6|4
1732080290000|2024-11-20 05:24:50|109897.4|109847.4|109902.1|109852.1|109902.1|109852.1|109897.4|109847.4|5
1732080300000|2024-11-20 05:25:00|109900.4|109850.4|109898.6|109848.6|109900.4|109850.4|109895.8|109845.8|8
1732080310000|2024-11-20 05:25:10|109898.7|109848.7|109898.2|109848.2|109899|109849|109897.6|109847.6|6
1732080320000|2024-11-20 05:25:20|109898.5|109848.5|109898|109848|109898.5|109848.5|109898|109848|3
1732080330000|2024-11-20 05:25:30|109899.8|109849.8|109905.3|109855.3|109905.3|109855.3|109899.8|109849.8|10
1732080340000|2024-11-20 05:25:40|109906|109856|109905.2|109855.2|109907.5|109857.5|109905.1|109855.1|8
1732080350000|2024-11-20 05:25:50|109904.3|109854.3|109926.4|109876.4|109931.5|109881.5|109904.3|109854.3|13
1732080360000|2024-11-20 05:26:00|109928.5|109878.5|109927.6|109877.6|109928.5|109878.5|109924.9|109874.9|9
1732080370000|2024-11-20 05:26:10|109927.3|109877.3|109928.1|109878.1|109930.2|109880.2|109925.5|109875.5|5
1732080380000|2024-11-20 05:26:20|109927.9|109877.9|109928.4|109878.4|109929.4|109879.4|109927.7|109877.7|5
1732080400000|2024-11-20 05:26:40|109927.9|109877.9|109926.7|109876.7|109929.2|109879.2|109924.5|109874.5|10
1732080410000|2024-11-20 05:26:50|109926.8|109876.8|109925.3|109875.3|109927.8|109877.8|109925|109875|12
1732080420000|2024-11-20 05:27:00|109925.4|109875.4|109925.4|109875.4|109925.4|109875.4|109925.4|109875.4|1
1732080430000|2024-11-20 05:27:10|109925.3|109875.3|109926.2|109876.2|109926.2|109876.2|109925.2|109875.2|3
1732080440000|2024-11-20 05:27:20|109926.1|109876.1|109921.6|109871.6|109926.1|109876.1|109920|109870|5
1732080450000|2024-11-20 05:27:30|109921.1|109871.1|109921.9|109871.9|109924.3|109874.3|109918.5|109868.5|17
1732080460000|2024-11-20 05:27:40|109922.1|109872.1|109922.2|109872.2|109924.8|109874.8|109920.4|109870.4|7
1732080470000|2024-11-20 05:27:50|109923.6|109873.6|109924|109874|109926.1|109876.1|109923.6|109873.6|4
1732080480000|2024-11-20 05:28:00|109924.1|109874.1|109924.1|109874.1|109924.3|109874.3|109921.9|109871.9|8
1732080500000|2024-11-20 05:28:20|109925.7|109875.7|109922.9|109872.9|109925.7|109875.7|109922.8|109872.8|9
1732080510000|2024-11-20 05:28:30|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|1
1732080520000|2024-11-20 05:28:40|109923|109873|109927.6|109877.6|109927.6|109877.6|109921.3|109871.3|9
1732080530000|2024-11-20 05:28:50|109927.1|109877.1|109925.8|109875.8|109927.2|109877.2|109925.6|109875.6|7
1732080550000|2024-11-20 05:29:10|109925.9|109875.9|109923.1|109873.1|109928.4|109878.4|109923.1|109873.1|6
1732080560000|2024-11-20 05:29:20|109924.3|109874.3|109925.6|109875.6|109925.6|109875.6|109924.3|109874.3|8
1732080570000|2024-11-20 05:29:30|109926.8|109876.8|109929.6|109879.6|109937.8|109887.8|109926.8|109876.8|16
1732080580000|2024-11-20 05:29:40|109929.9|109879.9|109929.3|109879.3|109929.9|109879.9|109929.3|109879.3|5
1732080590000|2024-11-20 05:29:50|109929.4|109879.4|109929.5|109879.5|109929.5|109879.5|109929.4|109879.4|2
1732080600000|2024-11-20 05:30:00|109931.2|109881.2|109937.8|109887.8|109943.3|109893.3|109929.5|109879.5|32
1732080610000|2024-11-20 05:30:10|109937.3|109887.3|109955.6|109905.6|109955.6|109905.6|109937.2|109887.2|30
1732080620000|2024-11-20 05:30:20|109957|109907|109955|109905|109957.6|109907.6|109954.9|109904.9|13
1732080630000|2024-11-20 05:30:30|109954.9|109904.9|109963.5|109913.5|109965.7|109915.7|109953|109903|35
1732080640000|2024-11-20 05:30:40|109964.7|109914.7|109961|109911|109965.1|109915.1|109959|109909|32
1732080650000|2024-11-20 05:30:50|109962.8|109912.8|109957.6|109907.6|109963.1|109913.1|109955|109905|22
1732080660000|2024-11-20 05:31:00|109959|109909|109955.4|109905.4|109961|109911|109954.8|109904.8|24
1732080670000|2024-11-20 05:31:10|109955.9|109905.9|109963.3|109913.3|109967.8|109917.8|109955.9|109905.9|33
1732080680000|2024-11-20 05:31:20|109962.6|109912.6|109967|109917|109968.1|109918.1|109961.4|109911.4|36
1732080690000|2024-11-20 05:31:30|109967.1|109917.1|109962.8|109912.8|109967.1|109917.1|109958.1|109908.1|22
1732080700000|2024-11-20 05:31:40|109961|109911|109961.6|109911.6|109964.1|109914.1|109958.6|109908.6|19
1732080710000|2024-11-20 05:31:50|109961.2|109911.2|109957|109907|109962|109912|109956.6|109906.6|13
1732080720000|2024-11-20 05:32:00|109957.3|109907.3|109952.8|109902.8|109960.3|109910.3|109951|109901|15
1732080730000|2024-11-20 05:32:10|109953.9|109903.9|109951.3|109901.3|109954.3|109904.3|109949.6|109899.6|18
1732080740000|2024-11-20 05:32:20|109953|109903|109950.9|109900.9|109953|109903|109949.6|109899.6|13
1732080750000|2024-11-20 05:32:30|109950.8|109900.8|109946.5|109896.5|109950.8|109900.8|109942.3|109892.3|20
1732080760000|2024-11-20 05:32:40|109947|109897|109949.6|109899.6|109949.6|109899.6|109946.8|109896.8|7
1732080770000|2024-11-20 05:32:50|109949.8|109899.8|109949.3|109899.3|109949.8|109899.8|109949.2|109899.2|3
1732080780000|2024-11-20 05:33:00|109949.2|109899.2|109948.9|109898.9|109950.7|109900.7|109948.9|109898.9|9
1732080790000|2024-11-20 05:33:10|109949|109899|109950.2|109900.2|109953.7|109903.7|109947.9|109897.9|15
1732080800000|2024-11-20 05:33:20|109950.7|109900.7|109951.8|109901.8|109953.1|109903.1|109949.7|109899.7|9
1732080810000|2024-11-20 05:33:30|109952.3|109902.3|109951.5|109901.5|109954.3|109904.3|109951.3|109901.3|14
1732080820000|2024-11-20 05:33:40|109953.1|109903.1|109950|109900|109953.1|109903.1|109944.9|109894.9|8
1732080830000|2024-11-20 05:33:50|109948.2|109898.2|109950.4|109900.4|109950.4|109900.4|109946.8|109896.8|7
1732080840000|2024-11-20 05:34:00|109950.5|109900.5|109951.1|109901.1|109951.1|109901.1|109949.4|109899.4|7
1732080850000|2024-11-20 05:34:10|109952.9|109902.9|109958.7|109908.7|109958.7|109908.7|109949.7|109899.7|24
1732080860000|2024-11-20 05:34:20|109956.1|109906.1|109958.7|109908.7|109958.9|109908.9|109956.1|109906.1|11
1732080870000|2024-11-20 05:34:30|109957.3|109907.3|109959.8|109909.8|109960.3|109910.3|109957.3|109907.3|10
1732080880000|2024-11-20 05:34:40|109960.6|109910.6|109960.6|109910.6|109961|109911|109954.6|109904.6|7
1732080890000|2024-11-20 05:34:50|109961|109911|109954.8|109904.8|109961.4|109911.4|109954.8|109904.8|13
1732080900000|2024-11-20 05:35:00|109959.1|109909.1|109959.8|109909.8|109960.6|109910.6|109954.4|109904.4|25
1732080910000|2024-11-20 05:35:10|109957.3|109907.3|109958.8|109908.8|109961.5|109911.5|109956.5|109906.5|15
1732080920000|2024-11-20 05:35:20|109960.8|109910.8|109958.4|109908.4|109960.8|109910.8|109955.1|109905.1|19
1732080930000|2024-11-20 05:35:30|109959.1|109909.1|109959|109909|109960.7|109910.7|109955.2|109905.2|26
1732080940000|2024-11-20 05:35:40|109957.2|109907.2|109956.4|109906.4|109959|109909|109953.9|109903.9|14
1732080950000|2024-11-20 05:35:50|109955.4|109905.4|109959.9|109909.9|109960.4|109910.4|109955.4|109905.4|22
1732080960000|2024-11-20 05:36:00|109957.7|109907.7|109960.6|109910.6|109960.6|109910.6|109955.2|109905.2|21
1732080970000|2024-11-20 05:36:10|109958.1|109908.1|109959.6|109909.6|109959.7|109909.7|109956.1|109906.1|10
1732080980000|2024-11-20 05:36:20|109957.6|109907.6|109957.8|109907.8|109961|109911|109954.1|109904.1|18
1732080990000|2024-11-20 05:36:30|109959.4|109909.4|109940.6|109890.6|109959.6|109909.6|109939.7|109889.7|24
1732081000000|2024-11-20 05:36:40|109943.7|109893.7|109944.4|109894.4|109946.7|109896.7|109941.3|109891.3|12
1732081010000|2024-11-20 05:36:50|109944.3|109894.3|109938|109888|109944.3|109894.3|109936.6|109886.6|10
1732081020000|2024-11-20 05:37:00|109937.2|109887.2|109943.5|109893.5|109948.6|109898.6|109936.5|109886.5|10
1732081030000|2024-11-20 05:37:10|109943.9|109893.9|109937.5|109887.5|109947.4|109897.4|109935.4|109885.4|14
1732081040000|2024-11-20 05:37:20|109942.3|109892.3|109938|109888|109942.9|109892.9|109937.7|109887.7|6
1732081050000|2024-11-20 05:37:30|109937.7|109887.7|109945.5|109895.5|109948.7|109898.7|109937.3|109887.3|14
1732081060000|2024-11-20 05:37:40|109945.6|109895.6|109944.4|109894.4|109945.8|109895.8|109943|109893|4
1732081070000|2024-11-20 05:37:50|109944.2|109894.2|109944|109894|109944.2|109894.2|109944|109894|2
1732081080000|2024-11-20 05:38:00|109947.3|109897.3|109952.3|109902.3|109954.2|109904.2|109944|109894|14
1732081090000|2024-11-20 05:38:10|109952.4|109902.4|109952.2|109902.2|109952.4|109902.4|109952.2|109902.2|3
1732081100000|2024-11-20 05:38:20|109952|109902|109952.8|109902.8|109953.1|109903.1|109950.9|109900.9|5
1732081110000|2024-11-20 05:38:30|109952.6|109902.6|109951.4|109901.4|109952.6|109902.6|109950.4|109900.4|8
1732081120000|2024-11-20 05:38:40|109951|109901|109944.7|109894.7|109951|109901|109944.7|109894.7|4
1732081130000|2024-11-20 05:38:50|109943.3|109893.3|109945.4|109895.4|109947.1|109897.1|109938.8|109888.8|16
1732081140000|2024-11-20 05:39:00|109945.2|109895.2|109945.1|109895.1|109947.6|109897.6|109945.1|109895.1|6
1732081150000|2024-11-20 05:39:10|109946.6|109896.6|109944.2|109894.2|109946.6|109896.6|109944.2|109894.2|4
1732081160000|2024-11-20 05:39:20|109945.8|109895.8|109950.2|109900.2|109950.2|109900.2|109945.5|109895.5|10
1732081170000|2024-11-20 05:39:30|109950.5|109900.5|109951.5|109901.5|109951.5|109901.5|109950.5|109900.5|4
1732081180000|2024-11-20 05:39:40|109953.7|109903.7|109953.4|109903.4|109955|109905|109951.6|109901.6|13
1732081190000|2024-11-20 05:39:50|109951.4|109901.4|109954|109904|109956.1|109906.1|109951.4|109901.4|11
1732081200000|2024-11-20 05:40:00|109954.1|109904.1|109954.3|109904.3|109955.3|109905.3|109954.1|109904.1|4
1732081210000|2024-11-20 05:40:10|109953.9|109903.9|109952|109902|109955.1|109905.1|109951.1|109901.1|10
1732081220000|2024-11-20 05:40:20|109951.7|109901.7|109951.8|109901.8|109954.4|109904.4|109951.6|109901.6|12
1732081230000|2024-11-20 05:40:30|109950.1|109900.1|109950.9|109900.9|109952.9|109902.9|109948.1|109898.1|12
1732081240000|2024-11-20 05:40:40|109949.9|109899.9|109947.3|109897.3|109949.9|109899.9|109946.2|109896.2|12
1732081250000|2024-11-20 05:40:50|109948.1|109898.1|109950.9|109900.9|109951|109901|109948.1|109898.1|13
1732081270000|2024-11-20 05:41:10|109952.4|109902.4|109955.9|109905.9|109955.9|109905.9|109950.3|109900.3|10
1732081280000|2024-11-20 05:41:20|109955.5|109905.5|109952.1|109902.1|109955.5|109905.5|109951.8|109901.8|8
1732081290000|2024-11-20 05:41:30|109952.5|109902.5|109952.2|109902.2|109952.9|109902.9|109952.2|109902.2|4
1732081300000|2024-11-20 05:41:40|109952.6|109902.6|109952.8|109902.8|109953.6|109903.6|109952.6|109902.6|4
1732081310000|2024-11-20 05:41:50|109953.5|109903.5|109953|109903|109959.2|109909.2|109949.5|109899.5|20
1732081320000|2024-11-20 05:42:00|109954.4|109904.4|109950.4|109900.4|109954.4|109904.4|109950.4|109900.4|7
1732081330000|2024-11-20 05:42:10|109950.3|109900.3|109940.4|109890.4|109950.3|109900.3|109938.2|109888.2|14
1732081340000|2024-11-20 05:42:20|109937.4|109887.4|109940.5|109890.5|109942.1|109892.1|109936.7|109886.7|7
1732081350000|2024-11-20 05:42:30|109940.4|109890.4|109941.3|109891.3|109943.2|109893.2|109940.4|109890.4|9
1732081360000|2024-11-20 05:42:40|109942.8|109892.8|109941.1|109891.1|109942.8|109892.8|109936.6|109886.6|13
1732081370000|2024-11-20 05:42:50|109941.4|109891.4|109943.9|109893.9|109946.4|109896.4|109941.4|109891.4|13
1732081380000|2024-11-20 05:43:00|109943.5|109893.5|109942.1|109892.1|109945.4|109895.4|109939.2|109889.2|20
1732081390000|2024-11-20 05:43:10|109939.5|109889.5|109941|109891|109941.4|109891.4|109939.5|109889.5|6
1732081400000|2024-11-20 05:43:20|109942|109892|109942.7|109892.7|109943.6|109893.6|109942|109892|6
1732081410000|2024-11-20 05:43:30|109942.8|109892.8|109942.7|109892.7|109942.8|109892.8|109942.7|109892.7|2
1732081420000|2024-11-20 05:43:40|109940.4|109890.4|109944.8|109894.8|109946.5|109896.5|109940.4|109890.4|10
1732081430000|2024-11-20 05:43:50|109945|109895|109941.8|109891.8|109945|109895|109940.8|109890.8|7
1732081440000|2024-11-20 05:44:00|109941.9|109891.9|109947.5|109897.5|109947.9|109897.9|109941.9|109891.9|10
1732081450000|2024-11-20 05:44:10|109946.1|109896.1|109947.5|109897.5|109948.9|109898.9|109946|109896|8
1732081460000|2024-11-20 05:44:20|109947.9|109897.9|109947.2|109897.2|109948.4|109898.4|109944.8|109894.8|8
1732081470000|2024-11-20 05:44:30|109947.4|109897.4|109948.4|109898.4|109950.6|109900.6|109947.4|109897.4|14
1732081480000|2024-11-20 05:44:40|109948.7|109898.7|109950.9|109900.9|109951.4|109901.4|109948.7|109898.7|7
1732081490000|2024-11-20 05:44:50|109951|109901|109951|109901|109951|109901|109951|109901|1
1732081500000|2024-11-20 05:45:00|109946.3|109896.3|109951.3|109901.3|109952.2|109902.2|109945.4|109895.4|15
1732081520000|2024-11-20 05:45:20|109951.2|109901.2|109946.4|109896.4|109951.2|109901.2|109937.5|109887.5|20
1732081530000|2024-11-20 05:45:30|109944.7|109894.7|109944.9|109894.9|109946.1|109896.1|109943.1|109893.1|7
1732081540000|2024-11-20 05:45:40|109945|109895|109945.1|109895.1|109945.1|109895.1|109945|109895|2
1732081550000|2024-11-20 05:45:50|109945|109895|109945.1|109895.1|109947.4|109897.4|109943.4|109893.4|16
1732081560000|2024-11-20 05:46:00|109945.2|109895.2|109945|109895|109945.2|109895.2|109945|109895|2
1732081570000|2024-11-20 05:46:10|109943.6|109893.6|109945.2|109895.2|109946.8|109896.8|109943.2|109893.2|9
1732081580000|2024-11-20 05:46:20|109945.5|109895.5|109945.6|109895.6|109945.6|109895.6|109945.3|109895.3|3
1732081590000|2024-11-20 05:46:30|109947.1|109897.1|109945.3|109895.3|109947.1|109897.1|109945.2|109895.2|3
1732081600000|2024-11-20 05:46:40|109941.7|109891.7|109937.5|109887.5|109941.7|109891.7|109934.1|109884.1|11
1732081610000|2024-11-20 05:46:50|109938.5|109888.5|109940.2|109890.2|109940.2|109890.2|109938.5|109888.5|5
1732081620000|2024-11-20 05:47:00|109941.8|109891.8|109941.7|109891.7|109943.2|109893.2|109940.7|109890.7|9
1732081630000|2024-11-20 05:47:10|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|1
1732081640000|2024-11-20 05:47:20|109943.6|109893.6|109944.3|109894.3|109944.3|109894.3|109941.9|109891.9|5
1732081650000|2024-11-20 05:47:30|109942.9|109892.9|109941.3|109891.3|109943.9|109893.9|109940.4|109890.4|9
1732081670000|2024-11-20 05:47:50|109941.2|109891.2|109941.1|109891.1|109941.2|109891.2|109941.1|109891.1|2
1732081680000|2024-11-20 05:48:00|109941.3|109891.3|109941.2|109891.2|109945.2|109895.2|109941.1|109891.1|11
1732081690000|2024-11-20 05:48:10|109942.7|109892.7|109938.5|109888.5|109942.7|109892.7|109934.7|109884.7|19
1732081700000|2024-11-20 05:48:20|109938.8|109888.8|109941.2|109891.2|109941.2|109891.2|109938.8|109888.8|5
1732081710000|2024-11-20 05:48:30|109943.7|109893.7|109959.8|109909.8|109965.6|109915.6|109943.2|109893.2|25
1732081720000|2024-11-20 05:48:40|109959.4|109909.4|109961.6|109911.6|109961.9|109911.9|109957.5|109907.5|22
1732081730000|2024-11-20 05:48:50|109963.2|109913.2|109964.3|109914.3|109966.1|109916.1|109961|109911|22
1732081740000|2024-11-20 05:49:00|109964.2|109914.2|109960.9|109910.9|109966.8|109916.8|109957.8|109907.8|12
1732081750000|2024-11-20 05:49:10|109959.4|109909.4|109967.8|109917.8|109967.8|109917.8|109959.4|109909.4|8
1732081760000|2024-11-20 05:49:20|109968|109918|109971|109921|109971|109921|109966.6|109916.6|26
1732081770000|2024-11-20 05:49:30|109972.6|109922.6|109975.5|109925.5|109975.6|109925.6|109972.6|109922.6|5
1732081780000|2024-11-20 05:49:40|109975.3|109925.3|109974.3|109924.3|109975.3|109925.3|109971.3|109921.3|9
1732081790000|2024-11-20 05:49:50|109972.3|109922.3|109969.7|109919.7|109972.9|109922.9|109967.9|109917.9|10
1732081800000|2024-11-20 05:50:00|109968|109918|109969.4|109919.4|109969.9|109919.9|109968|109918|3
1732081810000|2024-11-20 05:50:10|109969.5|109919.5|109970.6|109920.6|109970.6|109920.6|109968.2|109918.2|8
1732081820000|2024-11-20 05:50:20|109970.2|109920.2|109970.8|109920.8|109970.8|109920.8|109968.5|109918.5|3
1732081830000|2024-11-20 05:50:30|109970.7|109920.7|109970.3|109920.3|109970.7|109920.7|109968.5|109918.5|8
1732081840000|2024-11-20 05:50:40|109970.2|109920.2|109970|109920|109970.2|109920.2|109969.9|109919.9|5
1732081850000|2024-11-20 05:50:50|109970.1|109920.1|109969.9|109919.9|109970.1|109920.1|109969.9|109919.9|3
1732081860000|2024-11-20 05:51:00|109966|109916|109956.7|109906.7|109966|109916|109947.7|109897.7|31
1732081870000|2024-11-20 05:51:10|109956.9|109906.9|109962|109912|109963.4|109913.4|109956.6|109906.6|15
1732081880000|2024-11-20 05:51:20|109962.4|109912.4|109961|109911|109963.2|109913.2|109958.9|109908.9|10
1732081890000|2024-11-20 05:51:30|109961.2|109911.2|109960.7|109910.7|109963.8|109913.8|109958.3|109908.3|11
1732081900000|2024-11-20 05:51:40|109960.6|109910.6|109960.5|109910.5|109960.6|109910.6|109960.5|109910.5|2
1732081910000|2024-11-20 05:51:50|109962.2|109912.2|109957|109907|109963.6|109913.6|109955.2|109905.2|13
1732081920000|2024-11-20 05:52:00|109954.2|109904.2|109953.8|109903.8|109957.8|109907.8|109950.4|109900.4|9
1732081930000|2024-11-20 05:52:10|109950.8|109900.8|109954.4|109904.4|109956.7|109906.7|109950.8|109900.8|6
1732081940000|2024-11-20 05:52:20|109954.8|109904.8|109956.6|109906.6|109956.6|109906.6|109954.8|109904.8|3
1732081950000|2024-11-20 05:52:30|109958.7|109908.7|109958|109908|109959.8|109909.8|109957.6|109907.6|6
1732081960000|2024-11-20 05:52:40|109958.1|109908.1|109965.5|109915.5|109966.5|109916.5|109956.2|109906.2|10
1732081970000|2024-11-20 05:52:50|109964|109914|109965.3|109915.3|109966.7|109916.7|109962.8|109912.8|9
1732081980000|2024-11-20 05:53:00|109966.9|109916.9|109977.9|109927.9|109979.7|109929.7|109966.9|109916.9|19
1732081990000|2024-11-20 05:53:10|109978.3|109928.3|109976.8|109926.8|109978.3|109928.3|109976.8|109926.8|7
1732082000000|2024-11-20 05:53:20|109973.9|109923.9|109963.6|109913.6|109973.9|109923.9|109960.7|109910.7|11
1732082010000|2024-11-20 05:53:30|109963.7|109913.7|109960.7|109910.7|109963.7|109913.7|109960.7|109910.7|6
1732082020000|2024-11-20 05:53:40|109960.8|109910.8|109962.7|109912.7|109966.7|109916.7|109959|109909|7
1732082030000|2024-11-20 05:53:50|109964.4|109914.4|109962.2|109912.2|109964.4|109914.4|109962.2|109912.2|4
1732082040000|2024-11-20 05:54:00|109962.3|109912.3|109959.5|109909.5|109964.7|109914.7|109958.7|109908.7|15
1732082050000|2024-11-20 05:54:10|109959.4|109909.4|109958.4|109908.4|109959.4|109909.4|109958|109908|4
1732082060000|2024-11-20 05:54:20|109959.6|109909.6|109964|109914|109966.7|109916.7|109959.6|109909.6|9
1732082070000|2024-11-20 05:54:30|109964.1|109914.1|109964.1|109914.1|109964.1|109914.1|109964.1|109914.1|1
1732082080000|2024-11-20 05:54:40|109964|109914|109964|109914|109964|109914|109964|109914|1
1732082090000|2024-11-20 05:54:50|109965.7|109915.7|109964.6|109914.6|109968.1|109918.1|109963.1|109913.1|11
1732082100000|2024-11-20 05:55:00|109967.5|109917.5|109966.1|109916.1|109968.8|109918.8|109966.1|109916.1|10
1732082110000|2024-11-20 05:55:10|109963.1|109913.1|109968.2|109918.2|109969.8|109919.8|109963.1|109913.1|12
1732082120000|2024-11-20 05:55:20|109968|109918|109966|109916|109972.2|109922.2|109961.4|109911.4|23
1732082130000|2024-11-20 05:55:30|109963.3|109913.3|109960.6|109910.6|109964.6|109914.6|109959|109909|19
1732082140000|2024-11-20 05:55:40|109961|109911|109961.5|109911.5|109963.8|109913.8|109959.1|109909.1|9
1732082150000|2024-11-20 05:55:50|109960.2|109910.2|109962.2|109912.2|109964.7|109914.7|109960.2|109910.2|11
1732082160000|2024-11-20 05:56:00|109960.7|109910.7|109957.9|109907.9|109961.5|109911.5|109957|109907|14
1732082170000|2024-11-20 05:56:10|109957.8|109907.8|109957.6|109907.6|109957.8|109907.8|109957.6|109907.6|3
1732082180000|2024-11-20 05:56:20|109958.6|109908.6|109964.8|109914.8|109967.9|109917.9|109958.6|109908.6|19
1732082190000|2024-11-20 05:56:30|109964.5|109914.5|109960|109910|109965.6|109915.6|109958.5|109908.5|13
1732082200000|2024-11-20 05:56:40|109957.8|109907.8|109959.3|109909.3|109960.8|109910.8|109955.3|109905.3|14
1732082210000|2024-11-20 05:56:50|109957.5|109907.5|109950.6|109900.6|109957.5|109907.5|109948|109898|11
1732082220000|2024-11-20 05:57:00|109950.5|109900.5|109959.5|109909.5|109963.1|109913.1|109950.3|109900.3|22
1732082230000|2024-11-20 05:57:10|109959.4|109909.4|109959.5|109909.5|109961.6|109911.6|109959.3|109909.3|6
1732082240000|2024-11-20 05:57:20|109960.7|109910.7|109960.3|109910.3|109962|109912|109958|109908|15
1732082250000|2024-11-20 05:57:30|109960.2|109910.2|109962.9|109912.9|109965|109915|109958.3|109908.3|20
1732082260000|2024-11-20 05:57:40|109964|109914|109962.7|109912.7|109966.7|109916.7|109961.4|109911.4|9
1732082270000|2024-11-20 05:57:50|109964.1|109914.1|109966.4|109916.4|109970.3|109920.3|109961.5|109911.5|19
1732082280000|2024-11-20 05:58:00|109967.9|109917.9|109961.5|109911.5|109969.9|109919.9|109959.6|109909.6|23
1732082290000|2024-11-20 05:58:10|109963.3|109913.3|109960.6|109910.6|109963.4|109913.4|109958|109908|12
1732082300000|2024-11-20 05:58:20|109962.1|109912.1|109960.9|109910.9|109965.2|109915.2|109960.4|109910.4|16
1732082310000|2024-11-20 05:58:30|109959.4|109909.4|109955.3|109905.3|109959.4|109909.4|109953.8|109903.8|12
1732082330000|2024-11-20 05:58:50|109956.1|109906.1|109958.8|109908.8|109960|109910|109956.1|109906.1|11
1732082340000|2024-11-20 05:59:00|109961.4|109911.4|109965.3|109915.3|109965.3|109915.3|109961.4|109911.4|9
1732082350000|2024-11-20 05:59:10|109965.4|109915.4|109962.1|109912.1|109965.4|109915.4|109961.3|109911.3|16
1732082360000|2024-11-20 05:59:20|109962.6|109912.6|109962.2|109912.2|109971.1|109921.1|109962|109912|21
1732082370000|2024-11-20 05:59:30|109964|109914|109955.8|109905.8|109964|109914|109955.8|109905.8|22
1732082380000|2024-11-20 05:59:40|109954.4|109904.4|109959.1|109909.1|109960.1|109910.1|109954.2|109904.2|16
1732082390000|2024-11-20 05:59:50|109960.1|109910.1|109958.7|109908.7|109962.7|109912.7|109958.7|109908.7|14
1732082400000|2024-11-20 06:00:00|109963.7|109913.7|109977.9|109927.9|109979.4|109929.4|109963.6|109913.6|45
1732082410000|2024-11-20 06:00:10|109973.7|109923.7|109980.8|109930.8|109980.8|109930.8|109969.7|109919.7|27
1732082420000|2024-11-20 06:00:20|109981|109931|109977.4|109927.4|109981|109931|109973.4|109923.4|14
1732082430000|2024-11-20 06:00:30|109973.4|109923.4|109979.1|109929.1|109981.3|109931.3|109973.4|109923.4|18
1732082440000|2024-11-20 06:00:40|109974.4|109924.4|109977.4|109927.4|109979.8|109929.8|109973.3|109923.3|27
1732082450000|2024-11-20 06:00:50|109979.2|109929.2|109976.4|109926.4|109981.3|109931.3|109976.4|109926.4|7
1732082460000|2024-11-20 06:01:00|109980.2|109930.2|109979.3|109929.3|109980.3|109930.3|109974.7|109924.7|18
1732082470000|2024-11-20 06:01:10|109979.6|109929.6|110000.2|109950.2|110001.9|109951.9|109979.6|109929.6|52
1732082480000|2024-11-20 06:01:20|109999.7|109949.7|110002.7|109952.7|110006.2|109956.2|109997.5|109947.5|55
1732082490000|2024-11-20 06:01:30|109998.8|109948.8|109986.1|109936.1|110005.2|109955.2|109983.1|109933.1|67
1732082500000|2024-11-20 06:01:40|109984.7|109934.7|109981.3|109931.3|109988.9|109938.9|109973.8|109923.8|49
1732082510000|2024-11-20 06:01:50|109980|109930|109979.7|109929.7|109988.8|109938.8|109979.7|109929.7|54
1732082520000|2024-11-20 06:02:00|109982.2|109932.2|109978.3|109928.3|109987.5|109937.5|109972|109922|47
1732082530000|2024-11-20 06:02:10|109978.6|109928.6|109966.3|109916.3|109978.9|109928.9|109959.7|109909.7|42
1732082540000|2024-11-20 06:02:20|109963.8|109913.8|109961.4|109911.4|109971.4|109921.4|109958.1|109908.1|47
1732082550000|2024-11-20 06:02:30|109960.2|109910.2|109956.3|109906.3|109962.6|109912.6|109946.4|109896.4|49
1732082560000|2024-11-20 06:02:40|109951.9|109901.9|109954.7|109904.7|109956.5|109906.5|109947.7|109897.7|35
1732082570000|2024-11-20 06:02:50|109957.2|109907.2|109956.6|109906.6|109958.4|109908.4|109951.5|109901.5|36
1732082580000|2024-11-20 06:03:00|109954.1|109904.1|109938.2|109888.2|109956.1|109906.1|109937.1|109887.1|33
1732082590000|2024-11-20 06:03:10|109942.7|109892.7|109932.8|109882.8|109944.2|109894.2|109929.2|109879.2|58
1732082600000|2024-11-20 06:03:20|109931|109881|109934.7|109884.7|109935.6|109885.6|109927.4|109877.4|43
1732082610000|2024-11-20 06:03:30|109930.9|109880.9|109929.5|109879.5|109935.2|109885.2|109925.2|109875.2|47
1732082620000|2024-11-20 06:03:40|109926.7|109876.7|109929.9|109879.9|109934.8|109884.8|109924.4|109874.4|59
1732082630000|2024-11-20 06:03:50|109928|109878|109927.2|109877.2|109931.6|109881.6|109921|109871|55
1732082640000|2024-11-20 06:04:00|109929.1|109879.1|109924.5|109874.5|109929.7|109879.7|109919.1|109869.1|43
1732082650000|2024-11-20 06:04:10|109927|109877|109928.7|109878.7|109935.2|109885.2|109919.9|109869.9|53
1732082660000|2024-11-20 06:04:20|109932.7|109882.7|109926.7|109876.7|109934.8|109884.8|109924.1|109874.1|69
1732082670000|2024-11-20 06:04:30|109927.5|109877.5|109930|109880|109935.7|109885.7|109924.7|109874.7|71
1732082680000|2024-11-20 06:04:40|109932.3|109882.3|109928.1|109878.1|109932.3|109882.3|109922.6|109872.6|66
1732082690000|2024-11-20 06:04:50|109928.4|109878.4|109931.7|109881.7|109934.3|109884.3|109924|109874|68
1732082700000|2024-11-20 06:05:00|109930.2|109880.2|109942.4|109892.4|109942.9|109892.9|109924.4|109874.4|61
1732082710000|2024-11-20 06:05:10|109939.8|109889.8|109930.4|109880.4|109943.9|109893.9|109930.4|109880.4|31
1732082720000|2024-11-20 06:05:20|109936|109886|109935.8|109885.8|109940|109890|109927.5|109877.5|45
1732082730000|2024-11-20 06:05:30|109932.6|109882.6|109938.8|109888.8|109943.4|109893.4|109931.9|109881.9|41
1732082740000|2024-11-20 06:05:40|109943.4|109893.4|109938.3|109888.3|109943.4|109893.4|109937.4|109887.4|13
1732082750000|2024-11-20 06:05:50|109944.3|109894.3|109938|109888|109944.3|109894.3|109938|109888|9
1732082760000|2024-11-20 06:06:00|109938.4|109888.4|109939.9|109889.9|109940.8|109890.8|109938|109888|10
1732082770000|2024-11-20 06:06:10|109940.3|109890.3|109942.1|109892.1|109942.1|109892.1|109940.3|109890.3|11
1732082780000|2024-11-20 06:06:20|109942|109892|109943.1|109893.1|109943.1|109893.1|109928.2|109878.2|32
1732082790000|2024-11-20 06:06:30|109938.5|109888.5|109937.1|109887.1|109943.3|109893.3|109935.2|109885.2|22
1732082800000|2024-11-20 06:06:40|109938|109888|109943.3|109893.3|109943.7|109893.7|109937|109887|18
1732082810000|2024-11-20 06:06:50|109939|109889|109939.7|109889.7|109947|109897|109937.2|109887.2|17
1732082820000|2024-11-20 06:07:00|109940.2|109890.2|109946.5|109896.5|109952.4|109902.4|109939.4|109889.4|50
1732082830000|2024-11-20 06:07:10|109943.8|109893.8|109950.6|109900.6|109953.7|109903.7|109942|109892|42
1732082840000|2024-11-20 06:07:20|109948.5|109898.5|109956.1|109906.1|109956.9|109906.9|109942|109892|53
1732082850000|2024-11-20 06:07:30|109954|109904|109955.1|109905.1|109966.9|109916.9|109948.9|109898.9|60
1732082860000|2024-11-20 06:07:40|109955.9|109905.9|109958.5|109908.5|109965.3|109915.3|109954.2|109904.2|43
1732082870000|2024-11-20 06:07:50|109959.3|109909.3|109968.2|109918.2|109968.2|109918.2|109958.7|109908.7|34
1732082880000|2024-11-20 06:08:00|109968.8|109918.8|109987.2|109937.2|109990.6|109940.6|109968.2|109918.2|53
1732082890000|2024-11-20 06:08:10|109984.1|109934.1|109987.1|109937.1|109992.6|109942.6|109983.7|109933.7|54
1732082900000|2024-11-20 06:08:20|109985.6|109935.6|109987.6|109937.6|109990.7|109940.7|109983.3|109933.3|45
1732082910000|2024-11-20 06:08:30|109987.2|109937.2|109987.6|109937.6|109987.6|109937.6|109977.8|109927.8|17
1732082920000|2024-11-20 06:08:40|109984.2|109934.2|109983.3|109933.3|109987.8|109937.8|109983.3|109933.3|19
1732082930000|2024-11-20 06:08:50|109985|109935|110010.3|109960.3|110010.3|109960.3|109983.7|109933.7|47
1732082940000|2024-11-20 06:09:00|110010.2|109960.2|110009.1|109959.1|110015.2|109965.2|110007.2|109957.2|43
1732082950000|2024-11-20 06:09:10|110008.6|109958.6|110008.5|109958.5|110015.3|109965.3|110005.9|109955.9|31
1732082960000|2024-11-20 06:09:20|110007|109957|110009.1|109959.1|110010.5|109960.5|110006.1|109956.1|38
1732082970000|2024-11-20 06:09:30|110010.6|109960.6|110011.6|109961.6|110020.6|109970.6|110008.4|109958.4|53
1732082980000|2024-11-20 06:09:40|110015.2|109965.2|110011.1|109961.1|110017.8|109967.8|110009.5|109959.5|46
1732082990000|2024-11-20 06:09:50|110012.7|109962.7|110010.1|109960.1|110017.1|109967.1|110008.3|109958.3|54
1732083000000|2024-11-20 06:10:00|110013.6|109963.6|110014.9|109964.9|110017.1|109967.1|110008.8|109958.8|52
1732083010000|2024-11-20 06:10:10|110017.1|109967.1|110013.7|109963.7|110019|109969|110008.4|109958.4|46
1732083020000|2024-11-20 06:10:20|110012.8|109962.8|110014.2|109964.2|110018.2|109968.2|110010.4|109960.4|49
1732083030000|2024-11-20 06:10:30|110010.2|109960.2|110014.2|109964.2|110018.2|109968.2|110010.2|109960.2|36
1732083040000|2024-11-20 06:10:40|110015.2|109965.2|110014.7|109964.7|110016.1|109966.1|110009.7|109959.7|28
1732083050000|2024-11-20 06:10:50|110014.4|109964.4|110014.3|109964.3|110018.3|109968.3|110008.2|109958.2|37
1732083060000|2024-11-20 06:11:00|110017.2|109967.2|110004.1|109954.1|110017.2|109967.2|110002.1|109952.1|37
1732083070000|2024-11-20 06:11:10|110008.4|109958.4|110011.8|109961.8|110014.8|109964.8|110008.4|109958.4|24
1732083080000|2024-11-20 06:11:20|110008.2|109958.2|110014.9|109964.9|110017|109967|110007.2|109957.2|26
1732083090000|2024-11-20 06:11:30|110016.2|109966.2|110015.3|109965.3|110017.7|109967.7|110011.8|109961.8|18
1732083100000|2024-11-20 06:11:40|110017.6|109967.6|110014.4|109964.4|110017.6|109967.6|110014.3|109964.3|5
1732083110000|2024-11-20 06:11:50|110017|109967|110014.8|109964.8|110017|109967|110011.1|109961.1|14
1732083120000|2024-11-20 06:12:00|110010.4|109960.4|109998.2|109948.2|110013.6|109963.6|109996.9|109946.9|15
1732083130000|2024-11-20 06:12:10|109997.4|109947.4|109988.3|109938.3|109999.4|109949.4|109988.3|109938.3|51
1732083140000|2024-11-20 06:12:20|109987|109937|109991.4|109941.4|109995.5|109945.5|109987|109937|43
1732083150000|2024-11-20 06:12:30|109989.4|109939.4|109989.3|109939.3|109993.6|109943.6|109985.9|109935.9|46
1732083160000|2024-11-20 06:12:40|109991.8|109941.8|109987.9|109937.9|109992.9|109942.9|109984.6|109934.6|43
1732083170000|2024-11-20 06:12:50|109985.9|109935.9|109986.1|109936.1|109991|109941|109983.5|109933.5|43
1732083180000|2024-11-20 06:13:00|109988.6|109938.6|109988.3|109938.3|109991.3|109941.3|109983.8|109933.8|40
1732083190000|2024-11-20 06:13:10|109986|109936|109988.3|109938.3|109991.2|109941.2|109986|109936|29
1732083200000|2024-11-20 06:13:20|109989.2|109939.2|109982.5|109932.5|109989.7|109939.7|109979.3|109929.3|13
1732083210000|2024-11-20 06:13:30|109980.6|109930.6|109979.6|109929.6|109984.1|109934.1|109978.7|109928.7|17
1732083220000|2024-11-20 06:13:40|109979.1|109929.1|109973.2|109923.2|109981.3|109931.3|109972|109922|35
1732083230000|2024-11-20 06:13:50|109972.8|109922.8|109975.5|109925.5|109980.3|109930.3|109971.9|109921.9|22
1732083240000|2024-11-20 06:14:00|109975.9|109925.9|109964.9|109914.9|109975.9|109925.9|109964.9|109914.9|29
1732083250000|2024-11-20 06:14:10|109969|109919|109965.9|109915.9|109974.7|109924.7|109964.7|109914.7|17
1732083260000|2024-11-20 06:14:20|109970.7|109920.7|109979.5|109929.5|109980.1|109930.1|109966.4|109916.4|20
1732083270000|2024-11-20 06:14:30|109974.4|109924.4|109974.3|109924.3|109979.8|109929.8|109968.8|109918.8|19
1732083280000|2024-11-20 06:14:40|109979.4|109929.4|109983.1|109933.1|109984.1|109934.1|109969|109919|19
1732083290000|2024-11-20 06:14:50|109974.1|109924.1|109975.1|109925.1|109982.5|109932.5|109970.6|109920.6|22
1732083300000|2024-11-20 06:15:00|109980.8|109930.8|109974.5|109924.5|109980.8|109930.8|109968.7|109918.7|21
1732083310000|2024-11-20 06:15:10|109969.8|109919.8|109973.9|109923.9|109979.8|109929.8|109969|109919|25
1732083320000|2024-11-20 06:15:20|109974.1|109924.1|109980|109930|109986.5|109936.5|109970.5|109920.5|43
1732083330000|2024-11-20 06:15:30|109978.4|109928.4|109969.9|109919.9|109982.2|109932.2|109969.9|109919.9|22
1732083340000|2024-11-20 06:15:40|109969.3|109919.3|109980.3|109930.3|109980.3|109930.3|109967.8|109917.8|33
1732083350000|2024-11-20 06:15:50|109975.6|109925.6|109974.5|109924.5|109981.3|109931.3|109970|109920|34
1732083360000|2024-11-20 06:16:00|109969.7|109919.7|109978|109928|109982.5|109932.5|109965.8|109915.8|48
1732083370000|2024-11-20 06:16:10|109968.6|109918.6|109993.9|109943.9|110000.1|109950.1|109968.6|109918.6|64
1732083380000|2024-11-20 06:16:20|109996.3|109946.3|110000.3|109950.3|110005.2|109955.2|109991.7|109941.7|39
1732083390000|2024-11-20 06:16:30|110005.2|109955.2|109989.2|109939.2|110005.5|109955.5|109987|109937|46
1732083400000|2024-11-20 06:16:40|109987|109937|109986.7|109936.7|109990|109940|109981.2|109931.2|43
1732083410000|2024-11-20 06:16:50|109986.5|109936.5|109988.7|109938.7|109988.7|109938.7|109982.2|109932.2|11
1732083420000|2024-11-20 06:17:00|109985.9|109935.9|109987.3|109937.3|109990.1|109940.1|109984.6|109934.6|28
1732083430000|2024-11-20 06:17:10|109987.6|109937.6|109983.8|109933.8|109990|109940|109982|109932|19
1732083440000|2024-11-20 06:17:20|109981.1|109931.1|109985.4|109935.4|109986.3|109936.3|109981.1|109931.1|19
1732083450000|2024-11-20 06:17:30|109987.9|109937.9|109985.9|109935.9|109990.4|109940.4|109984.3|109934.3|18
1732083460000|2024-11-20 06:17:40|109988.9|109938.9|109992.4|109942.4|109998.1|109948.1|109987.3|109937.3|23
1732083470000|2024-11-20 06:17:50|109989.2|109939.2|109990.6|109940.6|109994.2|109944.2|109987.7|109937.7|27
1732083480000|2024-11-20 06:18:00|109992|109942|109995.6|109945.6|109997.7|109947.7|109988|109938|22
1732083490000|2024-11-20 06:18:10|109994.4|109944.4|109992.9|109942.9|109997.3|109947.3|109991|109941|10
1732083500000|2024-11-20 06:18:20|109989.7|109939.7|109989.4|109939.4|109995|109945|109987.3|109937.3|12
1732083510000|2024-11-20 06:18:30|109989.3|109939.3|109985.3|109935.3|109990.1|109940.1|109985.2|109935.2|10
1732083520000|2024-11-20 06:18:40|109983.6|109933.6|109992.6|109942.6|109994.1|109944.1|109982|109932|16
1732083530000|2024-11-20 06:18:50|109994.2|109944.2|109991.4|109941.4|109995.6|109945.6|109989.3|109939.3|17
1732083540000|2024-11-20 06:19:00|109988.8|109938.8|109987.6|109937.6|109991.3|109941.3|109986.5|109936.5|12
1732083550000|2024-11-20 06:19:10|109987.5|109937.5|109989.8|109939.8|109991.7|109941.7|109986.3|109936.3|19
1732083560000|2024-11-20 06:19:20|109990.1|109940.1|109985.4|109935.4|109990.4|109940.4|109985.4|109935.4|5
1732083570000|2024-11-20 06:19:30|109987|109937|109988.5|109938.5|109990.5|109940.5|109986.9|109936.9|16
1732083580000|2024-11-20 06:19:40|109988.7|109938.7|109995.4|109945.4|109997.2|109947.2|109988.7|109938.7|17
1732083590000|2024-11-20 06:19:50|109993.9|109943.9|109995.2|109945.2|109998.6|109948.6|109990.5|109940.5|22
1732083600000|2024-11-20 06:20:00|109995.7|109945.7|110015.4|109965.4|110017.2|109967.2|109995.7|109945.7|55
1732083610000|2024-11-20 06:20:10|110012.6|109962.6|110015.6|109965.6|110016.8|109966.8|110011.1|109961.1|23
1732083620000|2024-11-20 06:20:20|110016.8|109966.8|110015.4|109965.4|110017.2|109967.2|110013.2|109963.2|24
1732083630000|2024-11-20 06:20:30|110013|109963|110020|109970|110020|109970|110011.7|109961.7|21
1732083640000|2024-11-20 06:20:40|110017|109967|110014.8|109964.8|110020.3|109970.3|110012.4|109962.4|29
1732083650000|2024-11-20 06:20:50|110014.7|109964.7|110012.3|109962.3|110015.3|109965.3|110008.8|109958.8|20
1732083660000|2024-11-20 06:21:00|110012.4|109962.4|110011.6|109961.6|110014.3|109964.3|110007.2|109957.2|22
1732083670000|2024-11-20 06:21:10|110007.8|109957.8|109992.1|109942.1|110011.5|109961.5|109991.6|109941.6|24
1732083680000|2024-11-20 06:21:20|109991.1|109941.1|109995.1|109945.1|109995.2|109945.2|109987.8|109937.8|33
1732083690000|2024-11-20 06:21:30|109998.3|109948.3|109990.3|109940.3|109998.3|109948.3|109990.3|109940.3|17
1732083700000|2024-11-20 06:21:40|109990.5|109940.5|109991.2|109941.2|109994.6|109944.6|109990.5|109940.5|9
1732083710000|2024-11-20 06:21:50|109991.3|109941.3|109986.3|109936.3|109991.3|109941.3|109984.1|109934.1|14
1732083720000|2024-11-20 06:22:00|109985.8|109935.8|109981.2|109931.2|109985.8|109935.8|109980.1|109930.1|18
1732083730000|2024-11-20 06:22:10|109976.9|109926.9|109978.6|109928.6|109986.3|109936.3|109969.9|109919.9|37
1732083740000|2024-11-20 06:22:20|109979|109929|109977.7|109927.7|109984.5|109934.5|109971.3|109921.3|39
1732083750000|2024-11-20 06:22:30|109977.9|109927.9|109975.6|109925.6|109983.2|109933.2|109972|109922|19
1732083760000|2024-11-20 06:22:40|109981.1|109931.1|109962.6|109912.6|109981.1|109931.1|109960.5|109910.5|39
1732083770000|2024-11-20 06:22:50|109962.3|109912.3|109968.3|109918.3|109976.9|109926.9|109961.8|109911.8|40
1732083780000|2024-11-20 06:23:00|109972.6|109922.6|109972.7|109922.7|109979.2|109929.2|109968.3|109918.3|43
1732083790000|2024-11-20 06:23:10|109969.5|109919.5|109983|109933|109986.2|109936.2|109965.1|109915.1|58
1732083800000|2024-11-20 06:23:20|109984.7|109934.7|109982.2|109932.2|109989.1|109939.1|109979.4|109929.4|41
1732083810000|2024-11-20 06:23:30|109981.2|109931.2|109979.9|109929.9|109983.3|109933.3|109979.9|109929.9|23
1732083820000|2024-11-20 06:23:40|109983.4|109933.4|109983.1|109933.1|109984.8|109934.8|109978.9|109928.9|37
1732083830000|2024-11-20 06:23:50|109986.1|109936.1|109984.3|109934.3|109987.2|109937.2|109982.2|109932.2|35
1732083840000|2024-11-20 06:24:00|109982.3|109932.3|109984.4|109934.4|109987.7|109937.7|109982.3|109932.3|32
1732083850000|2024-11-20 06:24:10|109984.9|109934.9|109986.5|109936.5|109987.4|109937.4|109983.4|109933.4|24
1732083860000|2024-11-20 06:24:20|109986.3|109936.3|109983.3|109933.3|109988.5|109938.5|109981.3|109931.3|29
1732083870000|2024-11-20 06:24:30|109986.3|109936.3|109980.9|109930.9|109987.5|109937.5|109979.3|109929.3|30
1732083880000|2024-11-20 06:24:40|109981.3|109931.3|109980.9|109930.9|109983.3|109933.3|109979.9|109929.9|16
1732083890000|2024-11-20 06:24:50|109981|109931|109985.3|109935.3|109988.8|109938.8|109980.7|109930.7|22
1732083900000|2024-11-20 06:25:00|109983.1|109933.1|110010.8|109960.8|110010.8|109960.8|109983.1|109933.1|55
1732083910000|2024-11-20 06:25:10|110010.1|109960.1|110010.7|109960.7|110010.7|109960.7|109994.1|109944.1|57
1732083920000|2024-11-20 06:25:20|110012.5|109962.5|110011|109961|110013|109963|110007.5|109957.5|37
1732083930000|2024-11-20 06:25:30|110011.5|109961.5|110012|109962|110014.7|109964.7|110009.6|109959.6|24
1732083940000|2024-11-20 06:25:40|110009.8|109959.8|110013.5|109963.5|110014.5|109964.5|110007.5|109957.5|30
1732083950000|2024-11-20 06:25:50|110014.8|109964.8|110014.2|109964.2|110017.8|109967.8|110010.2|109960.2|31
1732083960000|2024-11-20 06:26:00|110014.1|109964.1|110010.6|109960.6|110014.1|109964.1|110004|109954|31
1732083970000|2024-11-20 06:26:10|110011.6|109961.6|109983.8|109933.8|110013.8|109963.8|109980.3|109930.3|57
1732083980000|2024-11-20 06:26:20|109981.6|109931.6|109969.2|109919.2|109988.4|109938.4|109969.2|109919.2|48
1732083990000|2024-11-20 06:26:30|109972.2|109922.2|109973.8|109923.8|109980.2|109930.2|109966.4|109916.4|66
1732084000000|2024-11-20 06:26:40|109969.6|109919.6|109957.8|109907.8|109973.4|109923.4|109957.8|109907.8|51
1732084010000|2024-11-20 06:26:50|109957.3|109907.3|109955.3|109905.3|109962.7|109912.7|109953.7|109903.7|38
1732084020000|2024-11-20 06:27:00|109954.6|109904.6|109956.7|109906.7|109957.8|109907.8|109953.3|109903.3|49
1732084030000|2024-11-20 06:27:10|109957.2|109907.2|109933.3|109883.3|109957.5|109907.5|109932.6|109882.6|66
1732084040000|2024-11-20 06:27:20|109932.6|109882.6|109934.4|109884.4|109939.7|109889.7|109927.6|109877.6|69
1732084050000|2024-11-20 06:27:30|109935.1|109885.1|109941.1|109891.1|109941.6|109891.6|109929.2|109879.2|65
1732084060000|2024-11-20 06:27:40|109942|109892|109950.3|109900.3|109952.6|109902.6|109935.5|109885.5|57
1732084070000|2024-11-20 06:27:50|109949.5|109899.5|109954.1|109904.1|109960.1|109910.1|109949.5|109899.5|56
1732084080000|2024-11-20 06:28:00|109954.4|109904.4|109953.2|109903.2|109958.1|109908.1|109951|109901|53
1732084090000|2024-11-20 06:28:10|109954|109904|109942.2|109892.2|109956|109906|109935.8|109885.8|64
1732084100000|2024-11-20 06:28:20|109943.6|109893.6|109927.8|109877.8|109945.3|109895.3|109926.9|109876.9|58
1732084110000|2024-11-20 06:28:30|109931.3|109881.3|109935.3|109885.3|109935.7|109885.7|109922.5|109872.5|50
1732084120000|2024-11-20 06:28:40|109934.3|109884.3|109932|109882|109938.3|109888.3|109930.4|109880.4|46
1732084130000|2024-11-20 06:28:50|109931.7|109881.7|109931.4|109881.4|109935.6|109885.6|109930.2|109880.2|34
1732084140000|2024-11-20 06:29:00|109931.6|109881.6|109935|109885|109938.7|109888.7|109929|109879|42
1732084150000|2024-11-20 06:29:10|109938|109888|109934.4|109884.4|109938.8|109888.8|109932.1|109882.1|31
1732084160000|2024-11-20 06:29:20|109933.7|109883.7|109934.1|109884.1|109939.3|109889.3|109931.1|109881.1|47
1732084170000|2024-11-20 06:29:30|109932.1|109882.1|109935.1|109885.1|109941.8|109891.8|109931.8|109881.8|39
1732084180000|2024-11-20 06:29:40|109935.3|109885.3|109937.3|109887.3|109939.1|109889.1|109932.9|109882.9|31
1732084190000|2024-11-20 06:29:50|109933.4|109883.4|109935.6|109885.6|109936.9|109886.9|109932.4|109882.4|25
1732084200000|2024-11-20 06:30:00|109934.9|109884.9|109944.6|109894.6|109948.7|109898.7|109934.9|109884.9|71
1732084210000|2024-11-20 06:30:10|109944.8|109894.8|109944.1|109894.1|109953.8|109903.8|109935.5|109885.5|36
1732084220000|2024-11-20 06:30:20|109943.4|109893.4|109953|109903|109955|109905|109943.4|109893.4|23
1732084230000|2024-11-20 06:30:30|109947.5|109897.5|109956.6|109906.6|109959.1|109909.1|109947.5|109897.5|34
1732084240000|2024-11-20 06:30:40|109960.3|109910.3|109958.1|109908.1|109963.7|109913.7|109948.8|109898.8|51
1732084250000|2024-11-20 06:30:50|109955.9|109905.9|109947.2|109897.2|109957.9|109907.9|109942.1|109892.1|65
1732084260000|2024-11-20 06:31:00|109948.3|109898.3|109957.7|109907.7|109960.9|109910.9|109948.3|109898.3|57
1732084270000|2024-11-20 06:31:10|109955.4|109905.4|109955.9|109905.9|109961.2|109911.2|109952|109902|58
1732084280000|2024-11-20 06:31:20|109956.9|109906.9|109955.5|109905.5|109961.3|109911.3|109950.2|109900.2|50
1732084290000|2024-11-20 06:31:30|109958.7|109908.7|109954.5|109904.5|109961.3|109911.3|109946.3|109896.3|66
1732084300000|2024-11-20 06:31:40|109952|109902|109923.5|109873.5|109955|109905|109922|109872|47
1732084310000|2024-11-20 06:31:50|109923|109873|109908.9|109858.9|109923.5|109873.5|109908.9|109858.9|43
1732084320000|2024-11-20 06:32:00|109908.7|109858.7|109898.7|109848.7|109913.3|109863.3|109896.1|109846.1|57
1732084330000|2024-11-20 06:32:10|109900.4|109850.4|109900.7|109850.7|109904.5|109854.5|109897.4|109847.4|54
1732084340000|2024-11-20 06:32:20|109898.2|109848.2|109898.3|109848.3|109907.9|109857.9|109897.5|109847.5|31
1732084350000|2024-11-20 06:32:30|109902.2|109852.2|109897.1|109847.1|109906.8|109856.8|109893.4|109843.4|42
1732084360000|2024-11-20 06:32:40|109896.4|109846.4|109896.1|109846.1|109897.6|109847.6|109891.4|109841.4|53
1732084370000|2024-11-20 06:32:50|109893.8|109843.8|109894.5|109844.5|109898|109848|109892.3|109842.3|57
1732084380000|2024-11-20 06:33:00|109893|109843|109890.3|109840.3|109893.9|109843.9|109886.5|109836.5|20
1732084390000|2024-11-20 06:33:10|109890.4|109840.4|109890|109840|109895.1|109845.1|109885.3|109835.3|13
1732084400000|2024-11-20 06:33:20|109889.9|109839.9|109889.9|109839.9|109890.4|109840.4|109885.1|109835.1|28
1732084410000|2024-11-20 06:33:30|109890.2|109840.2|109889.8|109839.8|109891.7|109841.7|109885|109835|20
1732084420000|2024-11-20 06:33:40|109891.4|109841.4|109882.8|109832.8|109892.1|109842.1|109872.7|109822.7|38
1732084430000|2024-11-20 06:33:50|109875.8|109825.8|109885.9|109835.9|109889.9|109839.9|109875.5|109825.5|55
1732084440000|2024-11-20 06:34:00|109886.2|109836.2|109895.5|109845.5|109897.7|109847.7|109885.4|109835.4|68
1732084450000|2024-11-20 06:34:10|109894.7|109844.7|109896.1|109846.1|109900|109850|109890.9|109840.9|58
1732084460000|2024-11-20 06:34:20|109897.3|109847.3|109896.4|109846.4|109902.4|109852.4|109894.1|109844.1|41
1732084470000|2024-11-20 06:34:30|109894.2|109844.2|109898.9|109848.9|109901.1|109851.1|109894|109844|34
1732084480000|2024-11-20 06:34:40|109900.4|109850.4|109897.4|109847.4|109912.2|109862.2|109894.7|109844.7|54
1732084490000|2024-11-20 06:34:50|109899.4|109849.4|109902.7|109852.7|109903.5|109853.5|109894.5|109844.5|21
1732084500000|2024-11-20 06:35:00|109901.5|109851.5|109891.9|109841.9|109904|109854|109888.1|109838.1|42
1732084510000|2024-11-20 06:35:10|109889.7|109839.7|109876.5|109826.5|109897.7|109847.7|109872.6|109822.6|69
1732084520000|2024-11-20 06:35:20|109873.7|109823.7|109850.2|109800.2|109878.2|109828.2|109846.2|109796.2|54
1732084530000|2024-11-20 06:35:30|109851.8|109801.8|109850|109800|109868|109818|109846.5|109796.5|38
1732084540000|2024-11-20 06:35:40|109857.5|109807.5|109857.7|109807.7|109860|109810|109848.4|109798.4|39
1732084550000|2024-11-20 06:35:50|109859.9|109809.9|109860.8|109810.8|109866.1|109816.1|109856|109806|53
1732084560000|2024-11-20 06:36:00|109858.5|109808.5|109859.6|109809.6|109866.4|109816.4|109854.3|109804.3|55
1732084570000|2024-11-20 06:36:10|109860.3|109810.3|109861.2|109811.2|109867.5|109817.5|109859.1|109809.1|52
1732084580000|2024-11-20 06:36:20|109865.2|109815.2|109855.6|109805.6|109869.7|109819.7|109851.3|109801.3|38
1732084590000|2024-11-20 06:36:30|109857.3|109807.3|109853.9|109803.9|109857.3|109807.3|109846.9|109796.9|27
1732084600000|2024-11-20 06:36:40|109846.9|109796.9|109850.9|109800.9|109855.1|109805.1|109846.7|109796.7|40
1732084610000|2024-11-20 06:36:50|109847.4|109797.4|109845.6|109795.6|109853.6|109803.6|109845.6|109795.6|33
1732084620000|2024-11-20 06:37:00|109851.3|109801.3|109848.9|109798.9|109851.3|109801.3|109841.7|109791.7|35
1732084630000|2024-11-20 06:37:10|109846.9|109796.9|109843.4|109793.4|109848|109798|109837.2|109787.2|27
1732084640000|2024-11-20 06:37:20|109836.7|109786.7|109837.3|109787.3|109845.3|109795.3|109836.4|109786.4|45
1732084650000|2024-11-20 06:37:30|109843.3|109793.3|109826.5|109776.5|109843.3|109793.3|109825|109775|46
1732084660000|2024-11-20 06:37:40|109827.8|109777.8|109835.2|109785.2|109836.4|109786.4|109826.8|109776.8|31
1732084670000|2024-11-20 06:37:50|109835.3|109785.3|109840.7|109790.7|109848.2|109798.2|109833.5|109783.5|45
1732084680000|2024-11-20 06:38:00|109838.7|109788.7|109854.1|109804.1|109858.9|109808.9|109835.1|109785.1|28
1732084690000|2024-11-20 06:38:10|109853.7|109803.7|109865.5|109815.5|109868.5|109818.5|109853.7|109803.7|31
1732084700000|2024-11-20 06:38:20|109866.6|109816.6|109869|109819|109875.4|109825.4|109866.6|109816.6|12
1732084710000|2024-11-20 06:38:30|109869.5|109819.5|109867.2|109817.2|109869.5|109819.5|109867.2|109817.2|4
1732084720000|2024-11-20 06:38:40|109867.4|109817.4|109865.3|109815.3|109869.8|109819.8|109860.3|109810.3|11
1732084730000|2024-11-20 06:38:50|109867|109817|109870.9|109820.9|109871.2|109821.2|109860|109810|9
1732084740000|2024-11-20 06:39:00|109871|109821|109868.2|109818.2|109873.6|109823.6|109855.3|109805.3|15
1732084750000|2024-11-20 06:39:10|109863.6|109813.6|109870.6|109820.6|109873.5|109823.5|109863.6|109813.6|11
1732084760000|2024-11-20 06:39:20|109867.3|109817.3|109870.1|109820.1|109870.5|109820.5|109867.3|109817.3|7
1732084770000|2024-11-20 06:39:30|109864.5|109814.5|109866.4|109816.4|109872.9|109822.9|109860.3|109810.3|16
1732084780000|2024-11-20 06:39:40|109862.4|109812.4|109868.4|109818.4|109870.2|109820.2|109862.4|109812.4|13
1732084790000|2024-11-20 06:39:50|109869.7|109819.7|109870.8|109820.8|109872.6|109822.6|109864.2|109814.2|22
1732084800000|2024-11-20 06:40:00|109871.7|109821.7|109874.7|109824.7|109877.4|109827.4|109870.8|109820.8|13
1732084810000|2024-11-20 06:40:10|109871.7|109821.7|109874.5|109824.5|109877.9|109827.9|109871.7|109821.7|22
1732084820000|2024-11-20 06:40:20|109870.6|109820.6|109870.6|109820.6|109873.6|109823.6|109870.6|109820.6|9
1732084830000|2024-11-20 06:40:30|109867.6|109817.6|109869.3|109819.3|109870.8|109820.8|109863.3|109813.3|18
1732084840000|2024-11-20 06:40:40|109863.5|109813.5|109869.8|109819.8|109872.9|109822.9|109863.5|109813.5|18
1732084850000|2024-11-20 06:40:50|109864.6|109814.6|109865.5|109815.5|109869.8|109819.8|109862.8|109812.8|34
1732084860000|2024-11-20 06:41:00|109863.5|109813.5|109867|109817|109868.2|109818.2|109862.1|109812.1|21
1732084870000|2024-11-20 06:41:10|109862|109812|109870.2|109820.2|109871.1|109821.1|109861.1|109811.1|20
1732084880000|2024-11-20 06:41:20|109871.8|109821.8|109870.2|109820.2|109874.6|109824.6|109864.2|109814.2|16
1732084890000|2024-11-20 06:41:30|109865.9|109815.9|109860.7|109810.7|109869.1|109819.1|109854.3|109804.3|13
1732084900000|2024-11-20 06:41:40|109854.3|109804.3|109850.1|109800.1|109866.1|109816.1|109849.9|109799.9|46
1732084910000|2024-11-20 06:41:50|109852.9|109802.9|109850.6|109800.6|109855.8|109805.8|109847.4|109797.4|29
1732084920000|2024-11-20 06:42:00|109846.6|109796.6|109843.4|109793.4|109850.1|109800.1|109842.7|109792.7|38
1732084930000|2024-11-20 06:42:10|109843.7|109793.7|109838.4|109788.4|109846.7|109796.7|109838.4|109788.4|30
1732084940000|2024-11-20 06:42:20|109832.4|109782.4|109842.1|109792.1|109842.1|109792.1|109819.9|109769.9|35
1732084950000|2024-11-20 06:42:30|109842.3|109792.3|109835.6|109785.6|109842.3|109792.3|109835.6|109785.6|9
1732084960000|2024-11-20 06:42:40|109836.6|109786.6|109839.7|109789.7|109839.7|109789.7|109836.6|109786.6|5
1732084970000|2024-11-20 06:42:50|109839.8|109789.8|109835.5|109785.5|109842.2|109792.2|109830.1|109780.1|22
1732084980000|2024-11-20 06:43:00|109843.7|109793.7|109836.5|109786.5|109843.7|109793.7|109831.7|109781.7|16
1732084990000|2024-11-20 06:43:10|109838.7|109788.7|109842.6|109792.6|109847.3|109797.3|109832.5|109782.5|27
1732085000000|2024-11-20 06:43:20|109845.3|109795.3|109862.2|109812.2|109867.8|109817.8|109845.3|109795.3|48
1732085010000|2024-11-20 06:43:30|109862.8|109812.8|109862.8|109812.8|109868|109818|109861.5|109811.5|58
1732085020000|2024-11-20 06:43:40|109866.8|109816.8|109862.4|109812.4|109867.8|109817.8|109856.6|109806.6|33
1732085030000|2024-11-20 06:43:50|109867.5|109817.5|109860.8|109810.8|109867.5|109817.5|109856.8|109806.8|41
1732085040000|2024-11-20 06:44:00|109862.6|109812.6|109863.4|109813.4|109868.8|109818.8|109858.8|109808.8|61
1732085050000|2024-11-20 06:44:10|109860.7|109810.7|109866.5|109816.5|109871.3|109821.3|109860.2|109810.2|49
1732085060000|2024-11-20 06:44:20|109868.3|109818.3|109864.7|109814.7|109871.8|109821.8|109859.7|109809.7|58
1732085070000|2024-11-20 06:44:30|109864.2|109814.2|109853.6|109803.6|109866.1|109816.1|109853.6|109803.6|43
1732085080000|2024-11-20 06:44:40|109851|109801|109857.1|109807.1|109858.7|109808.7|109843.9|109793.9|29
1732085090000|2024-11-20 06:44:50|109860.3|109810.3|109852.3|109802.3|109866.2|109816.2|109847.9|109797.9|33
1732085100000|2024-11-20 06:45:00|109847.6|109797.6|109858.2|109808.2|109865.9|109815.9|109846.9|109796.9|52
1732085110000|2024-11-20 06:45:10|109860.5|109810.5|109868.2|109818.2|109870.4|109820.4|109859|109809|68
1732085120000|2024-11-20 06:45:20|109870.6|109820.6|109869.1|109819.1|109874.4|109824.4|109863.2|109813.2|63
1732085130000|2024-11-20 06:45:30|109869.3|109819.3|109880.3|109830.3|109882|109832|109866.3|109816.3|55
1732085140000|2024-11-20 06:45:40|109885.2|109835.2|109883.9|109833.9|109890|109840|109880.7|109830.7|41
1732085150000|2024-11-20 06:45:50|109870.4|109820.4|109868.5|109818.5|109871.1|109821.1|109864|109814|46
1732085160000|2024-11-20 06:46:00|109863.2|109813.2|109883|109833|109888.9|109838.9|109863.2|109813.2|50
1732085170000|2024-11-20 06:46:10|109892.5|109842.5|109891.9|109841.9|109896.4|109846.4|109878.9|109828.9|47
1732085180000|2024-11-20 06:46:20|109892.9|109842.9|109894.5|109844.5|109902.3|109852.3|109892.6|109842.6|29
1732085190000|2024-11-20 06:46:30|109898.9|109848.9|109889.2|109839.2|109898.9|109848.9|109884.6|109834.6|44
1732085200000|2024-11-20 06:46:40|109888.2|109838.2|109879.8|109829.8|109893.9|109843.9|109879.8|109829.8|53
1732085210000|2024-11-20 06:46:50|109880.4|109830.4|109866.4|109816.4|109880.4|109830.4|109866.3|109816.3|28
1732085220000|2024-11-20 06:47:00|109867.2|109817.2|109864.2|109814.2|109869.7|109819.7|109864.2|109814.2|9
1732085230000|2024-11-20 06:47:10|109866.5|109816.5|109887.6|109837.6|109889.7|109839.7|109865.6|109815.6|51
1732085240000|2024-11-20 06:47:20|109887.5|109837.5|109886.8|109836.8|109892.4|109842.4|109884.1|109834.1|60
1732085250000|2024-11-20 06:47:30|109887.8|109837.8|109902|109852|109902.5|109852.5|109885.2|109835.2|53
1732085260000|2024-11-20 06:47:40|109898.4|109848.4|109893.6|109843.6|109905.3|109855.3|109887.7|109837.7|32
1732085270000|2024-11-20 06:47:50|109890.7|109840.7|109919.5|109869.5|109924.3|109874.3|109890.7|109840.7|57
1732085280000|2024-11-20 06:48:00|109925.6|109875.6|109924.8|109874.8|109928.9|109878.9|109920.3|109870.3|39
1732085290000|2024-11-20 06:48:10|109928.1|109878.1|109928.5|109878.5|109931.3|109881.3|109920.5|109870.5|42
1732085300000|2024-11-20 06:48:20|109931|109881|109923.5|109873.5|109931.7|109881.7|109923.5|109873.5|38
1732085310000|2024-11-20 06:48:30|109924.3|109874.3|109927.1|109877.1|109933.7|109883.7|109920.7|109870.7|62
1732085320000|2024-11-20 06:48:40|109927.3|109877.3|109928.3|109878.3|109932.4|109882.4|109922.7|109872.7|53
1732085330000|2024-11-20 06:48:50|109924.2|109874.2|109927.1|109877.1|109930.7|109880.7|109924|109874|45
1732085340000|2024-11-20 06:49:00|109924.2|109874.2|109917.7|109867.7|109924.2|109874.2|109913.6|109863.6|33
1732085350000|2024-11-20 06:49:10|109917.4|109867.4|109921.7|109871.7|109924.3|109874.3|109907.8|109857.8|32
1732085360000|2024-11-20 06:49:20|109916.9|109866.9|109922.4|109872.4|109925.3|109875.3|109916.9|109866.9|23
1732085370000|2024-11-20 06:49:30|109929.5|109879.5|109928.7|109878.7|109929.5|109879.5|109916.4|109866.4|41
1732085380000|2024-11-20 06:49:40|109927.7|109877.7|109925.5|109875.5|109927.9|109877.9|109921.3|109871.3|49
1732085390000|2024-11-20 06:49:50|109930.3|109880.3|109929.9|109879.9|109930.3|109880.3|109921.3|109871.3|46
1732085400000|2024-11-20 06:50:00|109930.1|109880.1|109921.6|109871.6|109930.1|109880.1|109908|109858|43
1732085410000|2024-11-20 06:50:10|109918.1|109868.1|109914.5|109864.5|109922.6|109872.6|109911.3|109861.3|37
1732085420000|2024-11-20 06:50:20|109915.5|109865.5|109915.6|109865.6|109924.2|109874.2|109914.8|109864.8|23
1732085430000|2024-11-20 06:50:30|109914|109864|109925|109875|109929|109879|109904.7|109854.7|45
1732085440000|2024-11-20 06:50:40|109921.2|109871.2|109926.2|109876.2|109929.7|109879.7|109920.5|109870.5|52
1732085450000|2024-11-20 06:50:50|109927.7|109877.7|109918.1|109868.1|109928|109878|109916.4|109866.4|34
1732085460000|2024-11-20 06:51:00|109908.6|109858.6|109918.2|109868.2|109921.7|109871.7|109908.6|109858.6|37
1732085470000|2024-11-20 06:51:10|109921.4|109871.4|109914.7|109864.7|109924.6|109874.6|109912.4|109862.4|35
1732085480000|2024-11-20 06:51:20|109914.4|109864.4|109918.4|109868.4|109921|109871|109907.5|109857.5|30
1732085490000|2024-11-20 06:51:30|109917.9|109867.9|109920.5|109870.5|109923.7|109873.7|109915.7|109865.7|29
1732085500000|2024-11-20 06:51:40|109919.5|109869.5|109923.8|109873.8|109932.9|109882.9|109907.1|109857.1|46
1732085510000|2024-11-20 06:51:50|109928.3|109878.3|109929.4|109879.4|109929.5|109879.5|109923|109873|52
1732085520000|2024-11-20 06:52:00|109925.4|109875.4|109924.5|109874.5|109930.2|109880.2|109919.9|109869.9|51
1732085530000|2024-11-20 06:52:10|109926.2|109876.2|109926.8|109876.8|109929.8|109879.8|109919.8|109869.8|56
1732085540000|2024-11-20 06:52:20|109927.3|109877.3|109931.4|109881.4|109931.4|109881.4|109920.7|109870.7|39
1732085550000|2024-11-20 06:52:30|109931.5|109881.5|109917.7|109867.7|109931.5|109881.5|109917.7|109867.7|25
1732085560000|2024-11-20 06:52:40|109920.7|109870.7|109917.7|109867.7|109927.7|109877.7|109916.5|109866.5|49
1732085570000|2024-11-20 06:52:50|109919.6|109869.6|109918.7|109868.7|109927.9|109877.9|109915.1|109865.1|55
1732085580000|2024-11-20 06:53:00|109921.1|109871.1|109915.2|109865.2|109925.7|109875.7|109907.8|109857.8|30
1732085590000|2024-11-20 06:53:10|109915.3|109865.3|109913.8|109863.8|109922.7|109872.7|109913.1|109863.1|20
1732085600000|2024-11-20 06:53:20|109915.1|109865.1|109924.1|109874.1|109924.1|109874.1|109904.9|109854.9|70
1732085610000|2024-11-20 06:53:30|109922.4|109872.4|109925.7|109875.7|109928.5|109878.5|109916|109866|57
1732085620000|2024-11-20 06:53:40|109921.7|109871.7|109916.4|109866.4|109924.9|109874.9|109913.9|109863.9|56
1732085630000|2024-11-20 06:53:50|109921.4|109871.4|109900.1|109850.1|109921.6|109871.6|109896.5|109846.5|48
1732085640000|2024-11-20 06:54:00|109900.9|109850.9|109893.3|109843.3|109901.6|109851.6|109887.8|109837.8|30
1732085650000|2024-11-20 06:54:10|109892.8|109842.8|109897|109847|109898.1|109848.1|109891.9|109841.9|8
1732085660000|2024-11-20 06:54:20|109899.8|109849.8|109895.9|109845.9|109901.6|109851.6|109891.5|109841.5|13
1732085670000|2024-11-20 06:54:30|109889.8|109839.8|109889|109839|109897.4|109847.4|109883.3|109833.3|44
1732085680000|2024-11-20 06:54:40|109892.1|109842.1|109893.2|109843.2|109899.1|109849.1|109885|109835|32
1732085690000|2024-11-20 06:54:50|109894.4|109844.4|109897.2|109847.2|109900.7|109850.7|109893.6|109843.6|28
1732085700000|2024-11-20 06:55:00|109899.9|109849.9|109906.3|109856.3|109907|109857|109890.8|109840.8|42
1732085710000|2024-11-20 06:55:10|109904.5|109854.5|109913.7|109863.7|109919.2|109869.2|109896.3|109846.3|52
1732085720000|2024-11-20 06:55:20|109910.8|109860.8|109912|109862|109920.1|109870.1|109908.8|109858.8|74
1732085730000|2024-11-20 06:55:30|109909.3|109859.3|109912|109862|109918.5|109868.5|109908.1|109858.1|60
1732085740000|2024-11-20 06:55:40|109910.7|109860.7|109906.7|109856.7|109914.8|109864.8|109903.1|109853.1|41
1732085750000|2024-11-20 06:55:50|109907.4|109857.4|109901.4|109851.4|109915.2|109865.2|109900.1|109850.1|39
1732085760000|2024-11-20 06:56:00|109899.9|109849.9|109901.9|109851.9|109905.2|109855.2|109897|109847|44
1732085770000|2024-11-20 06:56:10|109904.7|109854.7|109900.9|109850.9|109905.2|109855.2|109895.3|109845.3|49
1732085780000|2024-11-20 06:56:20|109897.2|109847.2|109908.7|109858.7|109910.9|109860.9|109891.5|109841.5|46
1732085790000|2024-11-20 06:56:30|109906.7|109856.7|109909.9|109859.9|109911.8|109861.8|109903.7|109853.7|35
1732085800000|2024-11-20 06:56:40|109905.7|109855.7|109923.6|109873.6|109926.7|109876.7|109905.7|109855.7|31
1732085810000|2024-11-20 06:56:50|109921.3|109871.3|109925.9|109875.9|109930.2|109880.2|109921.3|109871.3|57
1732085820000|2024-11-20 06:57:00|109925.6|109875.6|109931|109881|109935.1|109885.1|109923.3|109873.3|36
1732085830000|2024-11-20 06:57:10|109932.2|109882.2|109940.6|109890.6|109948|109898|109932.2|109882.2|57
1732085840000|2024-11-20 06:57:20|109939.9|109889.9|109938.9|109888.9|109948.2|109898.2|109927|109877|47
1732085850000|2024-11-20 06:57:30|109936.7|109886.7|109935.5|109885.5|109941|109891|109932.6|109882.6|53
1732085860000|2024-11-20 06:57:40|109937.5|109887.5|109933.4|109883.4|109939.9|109889.9|109926|109876|48
1732085870000|2024-11-20 06:57:50|109927.9|109877.9|109930.8|109880.8|109932.3|109882.3|109926.1|109876.1|47
1732085880000|2024-11-20 06:58:00|109928.6|109878.6|109927.8|109877.8|109931.6|109881.6|109926.8|109876.8|24
1732085890000|2024-11-20 06:58:10|109927.5|109877.5|109925.8|109875.8|109932|109882|109920.2|109870.2|35
1732085900000|2024-11-20 06:58:20|109924.6|109874.6|109925|109875|109928.4|109878.4|109920.6|109870.6|36
1732085910000|2024-11-20 06:58:30|109926.5|109876.5|109918.1|109868.1|109926.5|109876.5|109918.1|109868.1|21
1732085920000|2024-11-20 06:58:40|109920.4|109870.4|109915.9|109865.9|109920.4|109870.4|109909.1|109859.1|31
1732085930000|2024-11-20 06:58:50|109915.2|109865.2|109909.3|109859.3|109916.3|109866.3|109907.1|109857.1|36
1732085940000|2024-11-20 06:59:00|109905.6|109855.6|109909|109859|109909|109859|109905.6|109855.6|8
1732085950000|2024-11-20 06:59:10|109909.3|109859.3|109911.4|109861.4|109911.4|109861.4|109906.2|109856.2|11
1732085960000|2024-11-20 06:59:20|109913.1|109863.1|109910.8|109860.8|109913.1|109863.1|109906.8|109856.8|10
1732085970000|2024-11-20 06:59:30|109910.4|109860.4|109909.8|109859.8|109911.1|109861.1|109906.6|109856.6|9
1732085980000|2024-11-20 06:59:40|109911.6|109861.6|109899.3|109849.3|109917.4|109867.4|109888.1|109838.1|22
1732085990000|2024-11-20 06:59:50|109900.1|109850.1|109901.3|109851.3|109901.7|109851.7|109894.5|109844.5|28
1732086000000|2024-11-20 07:00:00|109899.3|109849.3|109926.3|109876.3|109962.6|109877.5|109893.2|109832|57
1732086010000|2024-11-20 07:00:10|109922.8|109872.8|109874.8|109824.8|109922.8|109872.8|109873.6|109823.6|47
1732086020000|2024-11-20 07:00:20|109876.8|109826.8|109879.1|109829.1|109889.3|109839.3|109873.8|109823.8|52
1732086030000|2024-11-20 07:00:30|109884.2|109834.2|109911.8|109861.8|109919.2|109869.2|109874.4|109824.4|33
1732086040000|2024-11-20 07:00:40|109909.8|109859.8|109905.4|109855.4|109911|109861|109899.2|109849.2|26
1732086050000|2024-11-20 07:00:50|109903.2|109853.2|109909.1|109859.1|109909.1|109859.1|109899.5|109849.5|24
1732086060000|2024-11-20 07:01:00|109915.2|109865.2|109908.1|109858.1|109925.4|109875.4|109902.7|109852.7|39
1732086070000|2024-11-20 07:01:10|109906.7|109856.7|109899.5|109849.5|109917.1|109867.1|109896.9|109846.9|45
1732086080000|2024-11-20 07:01:20|109901|109851|109900.8|109850.8|109904.9|109854.9|109897.1|109847.1|26
1732086090000|2024-11-20 07:01:30|109901.7|109851.7|109910.1|109860.1|109915.4|109865.4|109896.7|109846.7|47
1732086100000|2024-11-20 07:01:40|109911.8|109861.8|109902.7|109852.7|109916.3|109866.3|109898.3|109848.3|43
1732086110000|2024-11-20 07:01:50|109898.4|109848.4|109903.7|109853.7|109909.1|109859.1|109898.4|109848.4|45
1732086120000|2024-11-20 07:02:00|109903.3|109853.3|109891.4|109841.4|109905.5|109855.5|109889.7|109839.7|43
1732086130000|2024-11-20 07:02:10|109889.7|109839.7|109867|109817|109892.6|109842.6|109867|109817|35
1732086140000|2024-11-20 07:02:20|109870.5|109820.5|109872|109822|109878.8|109828.8|109866.8|109816.8|43
1732086150000|2024-11-20 07:02:30|109873.4|109823.4|109874.5|109824.5|109881.9|109831.9|109869.2|109819.2|51
1732086160000|2024-11-20 07:02:40|109873.7|109823.7|109866.8|109816.8|109874.6|109824.6|109865.7|109815.7|33
1732086170000|2024-11-20 07:02:50|109869|109819|109869.7|109819.7|109875.7|109825.7|109865.6|109815.6|50
1732086180000|2024-11-20 07:03:00|109875.6|109825.6|109874.2|109824.2|109889.4|109839.4|109870.9|109820.9|33
1732086190000|2024-11-20 07:03:10|109874|109824|109887.8|109837.8|109891.6|109841.6|109873.1|109823.1|28
1732086200000|2024-11-20 07:03:20|109887.7|109837.7|109889.4|109839.4|109889.7|109839.7|109887.7|109837.7|8
1732086210000|2024-11-20 07:03:30|109889.6|109839.6|109894.1|109844.1|109894.7|109844.7|109889.2|109839.2|15
1732086220000|2024-11-20 07:03:40|109895|109845|109890|109840|109897.2|109847.2|109890|109840|13
1732086230000|2024-11-20 07:03:50|109888.3|109838.3|109884|109834|109888.3|109838.3|109884|109834|9
1732086240000|2024-11-20 07:04:00|109885.6|109835.6|109885.6|109835.6|109895.7|109845.7|109885.6|109835.6|18
1732086250000|2024-11-20 07:04:10|109886.3|109836.3|109891|109841|109891|109841|109886.3|109836.3|15
1732086260000|2024-11-20 07:04:20|109889.6|109839.6|109888.7|109838.7|109889.6|109839.6|109885.7|109835.7|8
1732086270000|2024-11-20 07:04:30|109887.9|109837.9|109891.1|109841.1|109891.1|109841.1|109887.9|109837.9|17
1732086280000|2024-11-20 07:04:40|109890.4|109840.4|109892.3|109842.3|109893.8|109843.8|109890.3|109840.3|15
1732086290000|2024-11-20 07:04:50|109893|109843|109892.2|109842.2|109899.5|109849.5|109892.2|109842.2|21
1732086300000|2024-11-20 07:05:00|109893.3|109843.3|109895.8|109845.8|109897|109847|109893.3|109843.3|12
1732086310000|2024-11-20 07:05:10|109895.7|109845.7|109893.3|109843.3|109895.7|109845.7|109892.1|109842.1|8
1732086320000|2024-11-20 07:05:20|109894.7|109844.7|109889|109839|109895.4|109845.4|109885.4|109835.4|10
1732086330000|2024-11-20 07:05:30|109889.1|109839.1|109889.7|109839.7|109889.7|109839.7|109889.1|109839.1|3
1732086340000|2024-11-20 07:05:40|109888.4|109838.4|109883.3|109833.3|109889|109839|109883.3|109833.3|13
1732086350000|2024-11-20 07:05:50|109883.4|109833.4|109865.4|109840.4|109888.1|109841.3|109864.8|109833.4|12
1732086360000|2024-11-20 07:06:00|109863.7|109838.7|109853.5|109828.5|109864|109839|109853.4|109828.4|17
1732086370000|2024-11-20 07:06:10|109856.1|109831.1|109868.6|109843.6|109869.4|109844.4|109856.1|109831.1|15
1732086380000|2024-11-20 07:06:20|109869|109844|109887.7|109862.7|109893.9|109863|109869|109843.9|19
1732086390000|2024-11-20 07:06:30|109888.4|109863.4|109892.3|109867.3|109892.5|109867.5|109887.1|109862.1|10
1732086400000|2024-11-20 07:06:40|109892.4|109867.4|109887.1|109862.1|109892.4|109867.4|109887.1|109862.1|10
1732086410000|2024-11-20 07:06:50|109887|109862|109890.2|109865.2|109891|109866|109887|109862|10
1732086420000|2024-11-20 07:07:00|109889.4|109864.4|109918.1|109868.1|109920.1|109870.1|109883.5|109858.5|17
1732086430000|2024-11-20 07:07:10|109919.1|109869.1|109920.6|109870.6|109930.2|109880.2|109917.7|109867.7|19
1732086440000|2024-11-20 07:07:20|109920.1|109870.1|109920.8|109870.8|109920.8|109870.8|109920.1|109870.1|5
1732086450000|2024-11-20 07:07:30|109920.6|109870.6|109920.4|109870.4|109920.6|109870.6|109920.4|109870.4|2
1732086460000|2024-11-20 07:07:40|109921.2|109871.2|109905.7|109855.7|109921.2|109871.2|109902.4|109852.4|17
1732086470000|2024-11-20 07:07:50|109903.8|109853.8|109904.5|109854.5|109904.5|109854.5|109898.3|109848.3|9
1732086480000|2024-11-20 07:08:00|109904.1|109854.1|109903.6|109853.6|109905.3|109855.3|109897.3|109847.3|13
1732086490000|2024-11-20 07:08:10|109902.7|109852.7|109900.5|109850.5|109902.7|109852.7|109899.4|109849.4|9
1732086500000|2024-11-20 07:08:20|109900.2|109850.2|109886.4|109836.4|109900.2|109850.2|109886.2|109836.2|14
1732086510000|2024-11-20 07:08:30|109885.8|109835.8|109889.9|109839.9|109890.8|109840.8|109885.8|109835.8|7
1732086520000|2024-11-20 07:08:40|109888.3|109838.3|109889.2|109839.2|109891.2|109841.2|109885.8|109835.8|13
1732086530000|2024-11-20 07:08:50|109889.7|109839.7|109898.4|109848.4|109898.4|109848.4|109889.7|109839.7|11
1732086540000|2024-11-20 07:09:00|109897.9|109847.9|109902.2|109852.2|109904.6|109854.6|109897.1|109847.1|18
1732086550000|2024-11-20 07:09:10|109907.8|109857.8|109915.7|109865.7|109916|109866|109907.8|109857.8|16
1732086560000|2024-11-20 07:09:20|109914.5|109864.5|109918|109868|109918.5|109868.5|109914.5|109864.5|7
1732086570000|2024-11-20 07:09:30|109919.2|109869.2|109915.4|109865.4|109919.2|109869.2|109915.4|109865.4|8
1732086580000|2024-11-20 07:09:40|109914.1|109864.1|109911|109861|109914.1|109864.1|109909.9|109859.9|9
1732086590000|2024-11-20 07:09:50|109910|109860|109910.2|109860.2|109911|109861|109910|109860|5
1732086600000|2024-11-20 07:10:00|109912.7|109862.7|109937.2|109887.2|109938.9|109888.9|109907.8|109862.7|26
1732086610000|2024-11-20 07:10:10|109938|109888|109927|109877|109944.3|109894.3|109926.2|109876.2|26
1732086620000|2024-11-20 07:10:20|109926.2|109876.2|109918.4|109868.4|109926.2|109876.2|109917.1|109867.1|10
1732086630000|2024-11-20 07:10:30|109921.2|109871.2|109912.3|109862.3|109928.3|109878.3|109911.4|109861.4|25
1732086640000|2024-11-20 07:10:40|109911.4|109861.4|109913.6|109863.6|109913.6|109863.6|109909.9|109859.9|10
1732086650000|2024-11-20 07:10:50|109918.5|109868.5|109912.5|109862.5|109925.4|109875.4|109911.2|109861.2|21
1732086660000|2024-11-20 07:11:00|109912.7|109862.7|109917.7|109867.7|109917.9|109867.9|109912.7|109862.7|13
1732086670000|2024-11-20 07:11:10|109917.6|109867.6|109916|109866|109917.6|109867.6|109914.7|109864.7|5
1732086680000|2024-11-20 07:11:20|109915.3|109865.3|109916.3|109866.3|109916.3|109866.3|109915.3|109865.3|6
1732086690000|2024-11-20 07:11:30|109916.4|109866.4|109930.9|109880.9|109930.9|109880.9|109916.4|109866.4|14
1732086700000|2024-11-20 07:11:40|109931.4|109881.4|109915|109865|109935.4|109885.4|109915|109865|21
1732086710000|2024-11-20 07:11:50|109914.7|109864.7|109922.6|109872.6|109924.3|109874.3|109914.1|109864.1|15
1732086720000|2024-11-20 07:12:00|109921.6|109871.6|109916.2|109866.2|109922.8|109872.8|109914.4|109864.4|22
1732086730000|2024-11-20 07:12:10|109916.1|109866.1|109913.2|109863.2|109918.3|109868.3|109912.8|109862.8|15
1732086740000|2024-11-20 07:12:20|109909.8|109859.8|109905.3|109855.3|109911|109861|109899.4|109849.4|20
1732086750000|2024-11-20 07:12:30|109904.8|109854.8|109901.6|109851.6|109905.4|109855.4|109900.2|109850.2|19
1732086760000|2024-11-20 07:12:40|109900.3|109850.3|109899.3|109849.3|109900.3|109850.3|109897.9|109847.9|7
1732086770000|2024-11-20 07:12:50|109898|109848|109894.2|109844.2|109899.6|109849.6|109884|109834|25
1732086780000|2024-11-20 07:13:00|109892.5|109842.5|109889.3|109839.3|109892.5|109842.5|109887.4|109837.4|12
1732086790000|2024-11-20 07:13:10|109890.5|109840.5|109894.3|109844.3|109894.3|109844.3|109890.5|109840.5|5
1732086800000|2024-11-20 07:13:20|109893.9|109843.9|109901.6|109851.6|109906.3|109856.3|109893.5|109843.5|18
1732086810000|2024-11-20 07:13:30|109901.7|109851.7|109890.2|109840.2|109901.8|109851.8|109890.2|109840.2|16
1732086820000|2024-11-20 07:13:40|109890|109840|109886.4|109836.4|109890.1|109840.1|109880.1|109830.1|24
1732086830000|2024-11-20 07:13:50|109885.8|109835.8|109895.7|109845.7|109897.5|109847.5|109885.8|109835.8|15
1732086840000|2024-11-20 07:14:00|109892.5|109842.5|109891.5|109841.5|109892.5|109842.5|109885.6|109835.6|15
1732086850000|2024-11-20 07:14:10|109890.2|109840.2|109888.5|109838.5|109893|109843|109888.5|109838.5|10
1732086860000|2024-11-20 07:14:20|109888.3|109838.3|109890.1|109840.1|109891.1|109841.1|109885|109835|10
1732086870000|2024-11-20 07:14:30|109890.2|109840.2|109852|109802|109890.2|109840.2|109850.7|109800.7|16
1732086880000|2024-11-20 07:14:40|109852.1|109802.1|109855.4|109805.4|109855.6|109805.6|109852.1|109802.1|13
1732086890000|2024-11-20 07:14:50|109855.2|109805.2|109846.5|109796.5|109855.9|109805.9|109844.2|109794.2|21
1732086900000|2024-11-20 07:15:00|109847|109797|109817.4|109767.4|109847|109797|109815.9|109765.9|25
1732086910000|2024-11-20 07:15:10|109815.8|109765.8|109826.5|109776.5|109826.5|109776.5|109814.8|109764.8|24
1732086920000|2024-11-20 07:15:20|109828.4|109778.4|109822.8|109772.8|109832.4|109782.4|109820.9|109770.9|21
1732086930000|2024-11-20 07:15:30|109822.7|109772.7|109824.8|109774.8|109824.8|109774.8|109820.9|109770.9|9
1732086940000|2024-11-20 07:15:40|109824.7|109774.7|109842.5|109792.5|109850.1|109800.1|109824.7|109774.7|26
1732086950000|2024-11-20 07:15:50|109842.9|109792.9|109823.5|109773.5|109842.9|109792.9|109823.5|109773.5|17
1732086960000|2024-11-20 07:16:00|109821.7|109771.7|109822.5|109772.5|109826.9|109776.9|109819.3|109769.3|14
1732086970000|2024-11-20 07:16:10|109821.7|109771.7|109823.7|109773.7|109823.7|109773.7|109821.3|109771.3|9
1732086980000|2024-11-20 07:16:20|109822.8|109772.8|109822.8|109772.8|109823.1|109773.1|109822.8|109772.8|3
1732086990000|2024-11-20 07:16:30|109820.5|109770.5|109824|109774|109824|109774|109820.5|109770.5|13
1732087000000|2024-11-20 07:16:40|109826.3|109776.3|109835.7|109785.7|109835.7|109785.7|109824.1|109774.1|12
1732087010000|2024-11-20 07:16:50|109835.5|109785.5|109839.1|109789.1|109842.1|109792.1|109834.8|109784.8|16
1732087020000|2024-11-20 07:17:00|109840|109790|109842|109792|109842.9|109792.9|109837|109787|19
1732087030000|2024-11-20 07:17:10|109842.9|109792.9|109845.5|109795.5|109845.6|109795.6|109838.1|109788.1|17
1732087040000|2024-11-20 07:17:20|109847.1|109797.1|109845.4|109795.4|109847.8|109797.8|109844.1|109794.1|18
1732087050000|2024-11-20 07:17:30|109845.1|109795.1|109845.2|109795.2|109846.1|109796.1|109841.6|109791.6|13
1732087060000|2024-11-20 07:17:40|109845.3|109795.3|109844.7|109794.7|109846.1|109796.1|109838|109788|20
1732087070000|2024-11-20 07:17:50|109843.4|109793.4|109854|109804|109855.8|109805.8|109843.4|109793.4|24
1732087080000|2024-11-20 07:18:00|109853|109803|109849.5|109799.5|109853|109803|109846.6|109796.6|15
1732087090000|2024-11-20 07:18:10|109851.3|109801.3|109851|109801|109851.3|109801.3|109850.8|109800.8|4
1732087100000|2024-11-20 07:18:20|109850.7|109800.7|109854.8|109804.8|109855.4|109805.4|109849.4|109799.4|10
1732087110000|2024-11-20 07:18:30|109855.5|109805.5|109853.5|109803.5|109857|109807|109853.2|109803.2|16
1732087120000|2024-11-20 07:18:40|109853.1|109803.1|109863.9|109813.9|109864.4|109814.4|109853.1|109803.1|11
1732087130000|2024-11-20 07:18:50|109862|109812|109866.2|109816.2|109868.3|109818.3|109861.4|109811.4|11
1732087140000|2024-11-20 07:19:00|109864.2|109814.2|109869.7|109819.7|109872|109822|109864.2|109814.2|13
1732087150000|2024-11-20 07:19:10|109870.8|109820.8|109859.5|109809.5|109874.1|109824.1|109854.9|109804.9|16
1732087160000|2024-11-20 07:19:20|109863.7|109813.7|109862.4|109812.4|109865.2|109815.2|109862.4|109812.4|10
1732087170000|2024-11-20 07:19:30|109864.1|109814.1|109855.8|109805.8|109869.5|109819.5|109855.7|109805.7|20
1732087180000|2024-11-20 07:19:40|109855.5|109805.5|109853.3|109803.3|109856.5|109806.5|109853.3|109803.3|6
1732087190000|2024-11-20 07:19:50|109854.3|109804.3|109855.7|109805.7|109855.8|109805.8|109854|109804|5
1732087200000|2024-11-20 07:20:00|109855.6|109805.6|109839.5|109789.5|109855.9|109805.9|109836.4|109786.4|22
1732087210000|2024-11-20 07:20:10|109840.1|109790.1|109844.7|109794.7|109847.4|109797.4|109840.1|109790.1|17
1732087220000|2024-11-20 07:20:20|109846.7|109796.7|109868.9|109818.9|109872.9|109822.9|109846.3|109796.3|19
1732087230000|2024-11-20 07:20:30|109869.4|109819.4|109870.5|109820.5|109873.4|109823.4|109869.4|109819.4|22
1732087240000|2024-11-20 07:20:40|109868.9|109818.9|109862.3|109812.3|109871.8|109821.8|109861.3|109811.3|15
1732087250000|2024-11-20 07:20:50|109862.6|109812.6|109865.9|109815.9|109869.8|109819.8|109859.5|109809.5|19
1732087260000|2024-11-20 07:21:00|109864.2|109814.2|109863.5|109813.5|109864.2|109814.2|109860.5|109810.5|10
1732087270000|2024-11-20 07:21:10|109863.3|109813.3|109868.6|109818.6|109869.9|109819.9|109853.5|109803.5|18
1732087280000|2024-11-20 07:21:20|109868.7|109818.7|109864.3|109814.3|109869.6|109819.6|109864.3|109814.3|11
1732087290000|2024-11-20 07:21:30|109865.3|109815.3|109856.4|109806.4|109872.4|109822.4|109855.3|109805.3|25
1732087300000|2024-11-20 07:21:40|109856.9|109806.9|109864.3|109814.3|109864.8|109814.8|109853.7|109803.7|14
1732087310000|2024-11-20 07:21:50|109863.3|109813.3|109856.1|109806.1|109863.3|109813.3|109855.2|109805.2|10
1732087320000|2024-11-20 07:22:00|109857.8|109807.8|109861.6|109811.6|109862.2|109812.2|109857.8|109807.8|6
1732087330000|2024-11-20 07:22:10|109863|109813|109871.7|109821.7|109875.4|109825.4|109863|109813|17
1732087340000|2024-11-20 07:22:20|109871.4|109821.4|109873.8|109823.8|109879.5|109829.5|109871.3|109821.3|16
1732087350000|2024-11-20 07:22:30|109871.9|109821.9|109854.8|109804.8|109871.9|109821.9|109851.3|109801.3|31
1732087360000|2024-11-20 07:22:40|109853.5|109803.5|109834.2|109784.2|109853.5|109803.5|109833.4|109783.4|30
1732087370000|2024-11-20 07:22:50|109834.9|109784.9|109837.5|109787.5|109837.8|109787.8|109830.5|109780.5|29
1732087380000|2024-11-20 07:23:00|109835.6|109785.6|109809.6|109759.6|109835.6|109785.6|109806.3|109756.3|37
1732087390000|2024-11-20 07:23:10|109808.5|109758.5|109824.2|109774.2|109824.2|109774.2|109808.5|109758.5|41
1732087400000|2024-11-20 07:23:20|109824.3|109774.3|109825.8|109775.8|109829.5|109779.5|109822.2|109772.2|18
1732087410000|2024-11-20 07:23:30|109825|109775|109815.9|109765.9|109826.8|109776.8|109814.5|109764.5|16
1732087420000|2024-11-20 07:23:40|109816.1|109766.1|109816.7|109766.7|109817.3|109767.3|109814.9|109764.9|10
1732087430000|2024-11-20 07:23:50|109818.3|109768.3|109844.5|109794.5|109850.4|109800.4|109818.3|109768.3|39
1732087440000|2024-11-20 07:24:00|109843.1|109793.1|109836.1|109786.1|109843.8|109793.8|109833.7|109783.7|18
1732087450000|2024-11-20 07:24:10|109835.8|109785.8|109850.2|109800.2|109850.2|109800.2|109835.8|109785.8|32
1732087460000|2024-11-20 07:24:20|109853|109803|109857.2|109807.2|109865.2|109815.2|109848|109798|27
1732087470000|2024-11-20 07:24:30|109853.8|109803.8|109854.3|109804.3|109862.2|109812.2|109850.8|109800.8|44
1732087480000|2024-11-20 07:24:40|109853|109803|109870.2|109820.2|109874.2|109824.2|109853|109803|40
1732087490000|2024-11-20 07:24:50|109869.3|109819.3|109867.4|109817.4|109874.4|109824.4|109851.1|109801.1|49
1732087500000|2024-11-20 07:25:00|109866.9|109816.9|109868.9|109818.9|109870.3|109820.3|109863.1|109813.1|31
1732087510000|2024-11-20 07:25:10|109869.5|109819.5|109875.9|109825.9|109878.3|109828.3|109869.5|109819.5|19
1732087520000|2024-11-20 07:25:20|109875|109825|109890.4|109840.4|109897.7|109847.7|109875|109825|32
1732087530000|2024-11-20 07:25:30|109892.1|109842.1|109895.3|109845.3|109895.3|109845.3|109889.3|109839.3|12
1732087540000|2024-11-20 07:25:40|109896.2|109846.2|109900.3|109850.3|109903.3|109853.3|109896.2|109846.2|26
1732087550000|2024-11-20 07:25:50|109900.6|109850.6|109909.3|109859.3|109909.3|109859.3|109898.2|109848.2|21
1732087560000|2024-11-20 07:26:00|109909.4|109859.4|109917.6|109867.6|109919|109869|109909.3|109859.3|11
1732087570000|2024-11-20 07:26:10|109916.5|109866.5|109922.9|109872.9|109926.2|109876.2|109914.9|109864.9|31
1732087580000|2024-11-20 07:26:20|109923.2|109873.2|109937|109887|109938|109900.4|109922.7|109872.7|22
1732087590000|2024-11-20 07:26:30|109935.2|109885.2|109936.7|109886.7|109937|109887|109932.8|109882.8|6
1732087600000|2024-11-20 07:26:40|109936.1|109886.1|109920.8|109870.8|109947.2|109897.2|109919.5|109869.5|17
1732087610000|2024-11-20 07:26:50|109920.7|109870.7|109924.2|109874.2|109925.9|109875.9|109914.9|109864.9|26
1732087620000|2024-11-20 07:27:00|109919.2|109869.2|109918.2|109868.2|109930.4|109880.4|109915.6|109865.6|31
1732087630000|2024-11-20 07:27:10|109917.1|109867.1|109917.5|109867.5|109923.7|109873.7|109915.1|109865.1|25
1732087640000|2024-11-20 07:27:20|109919.1|109869.1|109919.2|109869.2|109920|109870|109917.9|109867.9|8
1732087650000|2024-11-20 07:27:30|109918.8|109868.8|109913.5|109863.5|109921.3|109871.3|109906.3|109856.3|19
1732087660000|2024-11-20 07:27:40|109913.3|109863.3|109900.7|109850.7|109914.2|109864.2|109892.6|109842.6|28
1732087670000|2024-11-20 07:27:50|109902.6|109852.6|109906.9|109856.9|109911|109861|109902.6|109852.6|15
1732087680000|2024-11-20 07:28:00|109907.5|109857.5|109923.2|109873.2|109926.6|109884.1|109907.5|109857.5|20
1732087690000|2024-11-20 07:28:10|109920.8|109870.8|109919.6|109869.6|109920.9|109870.9|109916.8|109866.8|12
1732087700000|2024-11-20 07:28:20|109921.5|109871.5|109918.7|109868.7|109923|109873|109918.2|109868.2|14
1732087710000|2024-11-20 07:28:30|109918.9|109868.9|109923|109873|109928.3|109878.3|109918.9|109868.9|15
1732087720000|2024-11-20 07:28:40|109924.3|109874.3|109927|109877|109929|109879|109923.8|109873.8|11
1732087730000|2024-11-20 07:28:50|109927.6|109877.6|109921.8|109871.8|109929.4|109879.4|109921.8|109871.8|11
1732087740000|2024-11-20 07:29:00|109922.9|109872.9|109931.1|109881.1|109931.1|109881.1|109921.8|109871.8|16
1732087750000|2024-11-20 07:29:10|109929.2|109879.2|109926.9|109876.9|109937.7|109887.7|109926.9|109876.9|17
1732087760000|2024-11-20 07:29:20|109928.6|109878.6|109937.2|109887.2|109937.2|109887.2|109928.6|109878.6|16
1732087770000|2024-11-20 07:29:30|109935.3|109885.3|109941.4|109891.4|109943.1|109893.1|109932.5|109882.5|32
1732087780000|2024-11-20 07:29:40|109942|109892|109941.7|109891.7|109942.3|109892.3|109938.1|109888.1|19
1732087790000|2024-11-20 07:29:50|109942.4|109892.4|109945.7|109895.7|109947.8|109897.8|109942.4|109892.4|17
1732087800000|2024-11-20 07:30:00|109945.8|109895.8|109950.2|109925.2|109951.9|109926.9|109945.7|109895.8|31
1732087810000|2024-11-20 07:30:10|109951|109926|109956.9|109931.9|109959.3|109934.3|109950.8|109925.8|18
1732087820000|2024-11-20 07:30:20|109958.9|109933.9|109966.1|109941.1|109970.5|109945.5|109958.9|109933.9|31
1732087830000|2024-11-20 07:30:30|109964.2|109939.2|109962.7|109937.7|109966.8|109941.8|109960.4|109935.4|14
1732087840000|2024-11-20 07:30:40|109963.2|109938.2|109962.9|109937.9|109969.7|109944.7|109962.1|109937.1|19
1732087850000|2024-11-20 07:30:50|109962.8|109937.8|109972|109947|109972|109947|109962|109937|16
1732087860000|2024-11-20 07:31:00|109973.8|109948.8|109972.3|109947.3|109976|109951|109968.6|109943.6|27
1732087870000|2024-11-20 07:31:10|109973.8|109948.8|109974.2|109949.2|109976.5|109951.5|109972.7|109947.7|16
1732087880000|2024-11-20 07:31:20|109976.5|109951.5|109969|109944|109979.4|109954.4|109967.8|109942.8|20
1732087890000|2024-11-20 07:31:30|109969.1|109944.1|109957.1|109932.1|109969.1|109944.1|109955.5|109930.5|26
1732087900000|2024-11-20 07:31:40|109958.8|109933.8|109967.1|109942.1|109967.1|109942.1|109958.8|109933.8|16
1732087910000|2024-11-20 07:31:50|109967.9|109942.9|110000.7|109975.7|110000.7|109975.7|109966.9|109941.9|26
1732087920000|2024-11-20 07:32:00|110001.5|109976.5|110002.3|109977.3|110004.1|109979.1|109994.6|109969.6|28
1732087930000|2024-11-20 07:32:10|110001.8|109976.8|109986.8|109961.8|110001.8|109976.8|109982.3|109957.3|28
1732087940000|2024-11-20 07:32:20|109986.6|109961.6|109999.2|109974.2|109999.2|109974.2|109979.1|109954.1|29
1732087950000|2024-11-20 07:32:30|109999.9|109974.9|109999.1|109974.1|110007.2|109982.2|109996.9|109971.9|36
1732087960000|2024-11-20 07:32:40|109991.6|109966.6|109980.1|109955.1|109991.6|109966.6|109978|109953|19
1732087970000|2024-11-20 07:32:50|109978.1|109953.1|109979.3|109954.3|109979.3|109954.3|109965.7|109940.7|24
1732087980000|2024-11-20 07:33:00|109976.6|109951.6|109980.1|109955.1|109982.8|109957.8|109976.6|109951.6|22
1732087990000|2024-11-20 07:33:10|109980.2|109955.2|109986|109961|109986|109961|109979.4|109954.4|8
1732088000000|2024-11-20 07:33:20|109985.2|109960.2|109988.3|109963.3|109990.1|109965.1|109985.2|109960.2|8
1732088010000|2024-11-20 07:33:30|109987.7|109962.7|110001.3|109976.3|110001.7|109976.7|109982.3|109957.3|33
1732088020000|2024-11-20 07:33:40|110001.1|109976.1|110002.9|109977.9|110003.4|109978.4|109998.3|109973.3|36
1732088030000|2024-11-20 07:33:50|110003.2|109978.2|110008.9|109983.9|110008.9|109983.9|110000.5|109975.5|29
1732088040000|2024-11-20 07:34:00|110008.4|109983.4|110001.8|109976.8|110008.4|109983.4|110001.8|109976.8|11
1732088050000|2024-11-20 07:34:10|110000.6|109975.6|109991|109966|110003.1|109978.1|109986.9|109961.9|35
1732088060000|2024-11-20 07:34:20|109992.4|109967.4|110003.9|109978.9|110003.9|109978.9|109991.3|109966.3|22
1732088070000|2024-11-20 07:34:30|110001.8|109976.8|109994.4|109969.4|110001.8|109976.8|109991.4|109966.4|23
1732088080000|2024-11-20 07:34:40|109994.7|109969.7|110008|109983|110008.6|109983.6|109994.5|109969.5|32
1732088090000|2024-11-20 07:34:50|110006.3|109981.3|110012.1|109987.1|110016|109991|110004.2|109979.2|27
1732088100000|2024-11-20 07:35:00|110013.1|109988.1|110009.4|109984.4|110013.1|109988.1|110003.6|109978.6|34
1732088110000|2024-11-20 07:35:10|110009.9|109984.9|109991.8|109966.8|110013.8|109988.8|109991.1|109966.1|41
1732088120000|2024-11-20 07:35:20|109990.7|109965.7|109989.9|109964.9|109994.8|109969.8|109989.9|109964.9|30
1732088130000|2024-11-20 07:35:30|109991.4|109966.4|109975.9|109950.9|109992.8|109967.8|109973.8|109948.8|25
1732088140000|2024-11-20 07:35:40|109976.4|109951.4|109975.8|109950.8|109983|109958|109975.8|109950.8|17
1732088150000|2024-11-20 07:35:50|109973.5|109948.5|109963.6|109938.6|109973.6|109948.6|109961.8|109936.8|20
1732088160000|2024-11-20 07:36:00|109959.1|109934.1|109958.5|109933.5|109966.3|109941.3|109958.5|109933.5|23
1732088170000|2024-11-20 07:36:10|109959.5|109934.5|109960.9|109935.9|109964|109939|109959.4|109934.4|14
1732088180000|2024-11-20 07:36:20|109960.8|109935.8|109959.4|109934.4|109960.8|109935.8|109958.8|109933.8|8
1732088190000|2024-11-20 07:36:30|109958.9|109933.9|109935.8|109910.8|109958.9|109933.9|109935.8|109910.8|26
1732088200000|2024-11-20 07:36:40|109936.9|109911.9|109941.8|109916.8|109942.1|109917.1|109936.6|109911.6|23
1732088210000|2024-11-20 07:36:50|109941.4|109916.4|109945.2|109920.2|109945.2|109920.2|109940.9|109915.9|10
1732088220000|2024-11-20 07:37:00|109947.3|109922.3|109974.8|109949.8|109976.9|109951.9|109947.3|109922.3|37
1732088230000|2024-11-20 07:37:10|109975|109950|109960.9|109935.9|109975.6|109950.6|109957|109932|18
1732088240000|2024-11-20 07:37:20|109962.1|109937.1|109961.4|109936.4|109965.2|109940.2|109961.1|109936.1|13
1732088250000|2024-11-20 07:37:30|109961.3|109936.3|109961.5|109936.5|109962.4|109937.4|109953.7|109928.7|21
1732088260000|2024-11-20 07:37:40|109962.1|109937.1|109977.9|109952.9|109983.5|109958.5|109962.1|109937.1|26
1732088270000|2024-11-20 07:37:50|109977.2|109952.2|109991.1|109966.1|109991.1|109966.1|109974.4|109949.4|30
1732088280000|2024-11-20 07:38:00|109990.1|109965.1|109996.2|109971.2|109997.8|109972.8|109987.8|109962.8|30
1732088290000|2024-11-20 07:38:10|109997.3|109972.3|110000.8|109975.8|110000.8|109975.8|109996.3|109971.3|13
1732088300000|2024-11-20 07:38:20|110001|109976|109991.3|109966.3|110003.6|109978.6|109979.7|109954.7|30
1732088310000|2024-11-20 07:38:30|109993.1|109968.1|109992.6|109967.6|109994.1|109969.1|109985.1|109960.1|17
1732088320000|2024-11-20 07:38:40|109991.7|109966.7|110005.2|109980.2|110006.4|109981.4|109991.6|109966.6|21
1732088330000|2024-11-20 07:38:50|110005.1|109980.1|110002.6|109977.6|110005.1|109980.1|110002|109977|8
1732088340000|2024-11-20 07:39:00|110004.3|109979.3|110015.8|109990.8|110015.8|109990.8|110002.8|109977.8|18
1732088350000|2024-11-20 07:39:10|110014|109989|110017.2|109992.2|110017.2|109992.2|110011.2|109986.2|13
1732088360000|2024-11-20 07:39:20|110016.8|109991.8|110017.8|109992.8|110018.9|109993.9|110012.1|109987.1|14
1732088370000|2024-11-20 07:39:30|110017.7|109992.7|110021.5|109996.5|110027.4|110002.4|110010.1|109985.1|29
1732088380000|2024-11-20 07:39:40|110025.4|110000.4|110013.7|109988.7|110026.1|110001.1|110011.1|109986.1|27
1732088390000|2024-11-20 07:39:50|110015.3|109990.3|110015.4|109990.4|110019.1|109994.1|110013.6|109988.6|23
1732088400000|2024-11-20 07:40:00|110016.5|109991.5|110025.1|110000.1|110025.8|110000.8|110014.8|109989.8|22
1732088410000|2024-11-20 07:40:10|110025.3|110000.3|110022.6|109997.6|110030.6|110005.6|110012.3|109987.3|32
1732088420000|2024-11-20 07:40:20|110022.9|109997.9|110012.7|109987.7|110022.9|109997.9|110012.7|109987.7|18
1732088430000|2024-11-20 07:40:30|110014.8|109989.8|110014.7|109989.7|110020|109995|110013.6|109988.6|29
1732088440000|2024-11-20 07:40:40|110018.2|109993.2|110015.8|109990.8|110018.2|109993.2|110011|109986|18
1732088450000|2024-11-20 07:40:50|110015|109990|110016.2|109991.2|110016.2|109991.2|110010.6|109985.6|17
1732088460000|2024-11-20 07:41:00|110013.5|109988.5|110014.8|109989.8|110020.4|109995.4|110008.5|109983.5|37
1732088470000|2024-11-20 07:41:10|110014.6|109989.6|110015.5|109990.5|110017.5|109992.5|110000|109975|27
1732088480000|2024-11-20 07:41:20|110015.6|109990.6|110003.7|109978.7|110021.5|109996.5|110003.7|109978.7|24
1732088490000|2024-11-20 07:41:30|110003.5|109978.5|110013.3|109988.3|110013.3|109988.3|109995.4|109970.4|32
1732088500000|2024-11-20 07:41:40|110011.9|109986.9|109996.2|109971.2|110016.6|109991.6|109992.6|109967.6|27
1732088510000|2024-11-20 07:41:50|109994.4|109969.4|109984.8|109959.8|109994.4|109969.4|109984.8|109959.8|17
1732088520000|2024-11-20 07:42:00|109986.1|109961.1|109974.2|109949.2|109988.5|109963.5|109971.4|109946.4|19
1732088530000|2024-11-20 07:42:10|109977.4|109952.4|109980.5|109955.5|109985.5|109960.5|109974.6|109949.6|25
1732088540000|2024-11-20 07:42:20|109979.2|109954.2|109979.1|109954.1|109980.3|109955.3|109978.8|109953.8|9
1732088550000|2024-11-20 07:42:30|109978.6|109953.6|109988.5|109963.5|109988.5|109963.5|109978.6|109953.6|22
1732088560000|2024-11-20 07:42:40|109988.3|109963.3|109985.6|109960.6|109988.6|109963.6|109985.3|109960.3|16
1732088570000|2024-11-20 07:42:50|109983.9|109958.9|109989.4|109964.4|109990.3|109965.3|109982.7|109957.7|18
1732088580000|2024-11-20 07:43:00|109990.3|109965.3|109977.8|109952.8|109994.1|109969.1|109975.1|109950.1|22
1732088590000|2024-11-20 07:43:10|109975.9|109950.9|109966.9|109941.9|109976|109951|109956.8|109931.8|26
1732088600000|2024-11-20 07:43:20|109966.7|109941.7|109962.5|109937.5|109967.9|109942.9|109960.9|109935.9|23
1732088610000|2024-11-20 07:43:30|109962.3|109937.3|109962.7|109937.7|109963.6|109938.6|109957.8|109932.8|21
1732088620000|2024-11-20 07:43:40|109962.9|109937.9|109970.3|109945.3|109972|109947|109962.9|109937.9|26
1732088630000|2024-11-20 07:43:50|109971.6|109946.6|109959.9|109934.9|109971.6|109946.6|109959|109934|29
1732088640000|2024-11-20 07:44:00|109959.4|109934.4|109968.5|109943.5|109968.5|109943.5|109958.7|109933.7|19
1732088650000|2024-11-20 07:44:10|109969|109944|109961.2|109936.2|109969|109944|109959.2|109934.2|18
1732088660000|2024-11-20 07:44:20|109962.4|109937.4|109969.1|109944.1|109970.4|109945.4|109962.2|109937.2|22
1732088670000|2024-11-20 07:44:30|109970.1|109945.1|109966.3|109941.3|109970.7|109945.7|109966.3|109941.3|13
1732088680000|2024-11-20 07:44:40|109966.2|109941.2|109957.4|109932.4|109966.2|109941.2|109957|109932|18
1732088690000|2024-11-20 07:44:50|109965|109940|109978.6|109953.6|109979.2|109954.2|109965|109940|15
1732088700000|2024-11-20 07:45:00|109979|109954|109989.3|109964.3|109989.4|109964.4|109977.4|109952.4|29
1732088710000|2024-11-20 07:45:10|109988.5|109963.5|109995.5|109970.5|109995.5|109970.5|109984.2|109959.2|17
1732088720000|2024-11-20 07:45:20|109995.6|109970.6|109997.3|109972.3|110003.5|109978.5|109995|109970|16
1732088730000|2024-11-20 07:45:30|109995|109970|109983.4|109958.4|109995|109970|109981.4|109956.4|25
1732088740000|2024-11-20 07:45:40|109983.5|109958.5|109984.1|109959.1|109984.9|109959.9|109981.7|109956.7|10
1732088750000|2024-11-20 07:45:50|109984.8|109959.8|109963.5|109938.5|109984.8|109959.8|109963.5|109938.5|19
1732088760000|2024-11-20 07:46:00|109963|109938|109964.7|109939.7|109964.8|109939.8|109960|109935|18
1732088770000|2024-11-20 07:46:10|109963.4|109938.4|109967|109942|109967.3|109942.3|109962.6|109937.6|11
1732088780000|2024-11-20 07:46:20|109967.3|109942.3|109962.6|109937.6|109967.3|109942.3|109962.6|109937.6|10
1732088790000|2024-11-20 07:46:30|109962.3|109937.3|109957.9|109932.9|109962.3|109937.3|109956|109931|11
1732088800000|2024-11-20 07:46:40|109957.7|109932.7|109959.8|109934.8|109959.8|109934.8|109953.7|109928.7|11
1732088810000|2024-11-20 07:46:50|109959.4|109934.4|109954.3|109929.3|109961.9|109936.9|109954.2|109929.2|19
1732088820000|2024-11-20 07:47:00|109952.1|109927.1|109954.5|109929.5|109957.3|109932.3|109951.1|109926.1|15
1732088830000|2024-11-20 07:47:10|109957.7|109932.7|109952.7|109927.7|109959.7|109934.7|109952.7|109927.7|14
1732088840000|2024-11-20 07:47:20|109950.9|109925.9|109945.2|109920.2|109950.9|109925.9|109943.6|109918.6|10
1732088850000|2024-11-20 07:47:30|109945.5|109920.5|109944.4|109919.4|109945.5|109920.5|109944.4|109919.4|7
1732088860000|2024-11-20 07:47:40|109944.3|109919.3|109936.4|109911.4|109944.3|109919.3|109936.4|109911.4|7
1732088870000|2024-11-20 07:47:50|109936.2|109911.2|109935.2|109910.2|109936.3|109911.3|109930.7|109905.7|13
1732088880000|2024-11-20 07:48:00|109936.5|109911.5|109936.4|109911.4|109944.3|109919.3|109932.2|109907.2|21
1732088890000|2024-11-20 07:48:10|109936.9|109911.9|109931.3|109906.3|109936.9|109911.9|109929.3|109904.3|14
1732088900000|2024-11-20 07:48:20|109931.4|109906.4|109932.3|109907.3|109932.9|109907.9|109931.4|109906.4|8
1732088910000|2024-11-20 07:48:30|109932.1|109907.1|109931.6|109906.6|109932.3|109907.3|109931.4|109906.4|5
1732088920000|2024-11-20 07:48:40|109931.7|109906.7|109931.6|109906.6|109932.4|109907.4|109931.6|109906.6|6
1732088930000|2024-11-20 07:48:50|109932.9|109907.9|109929.4|109904.4|109936.4|109911.4|109929.4|109904.4|15
1732088940000|2024-11-20 07:49:00|109930.2|109905.2|109926.7|109901.7|109930.2|109905.2|109924.8|109899.8|15
1732088950000|2024-11-20 07:49:10|109926.5|109901.5|109926.6|109901.6|109926.6|109901.6|109924.6|109899.6|7
1732088960000|2024-11-20 07:49:20|109927.8|109902.8|109923.8|109898.8|109927.8|109902.8|109923.7|109898.7|8
1732088970000|2024-11-20 07:49:30|109923|109898|109923.1|109898.1|109923.9|109898.9|109923|109898|11
1732088980000|2024-11-20 07:49:40|109923.2|109898.2|109923.7|109898.7|109924.1|109899.1|109923.1|109898.1|17
1732088990000|2024-11-20 07:49:50|109923.8|109898.8|109925.9|109900.9|109927.1|109902.1|109923|109898|12
1732089000000|2024-11-20 07:50:00|109926.4|109901.4|109925.7|109900.7|109927.6|109902.6|109924.9|109899.9|11
1732089010000|2024-11-20 07:50:10|109922.8|109897.8|109925.7|109900.7|109925.7|109900.7|109917.6|109892.6|19
1732089020000|2024-11-20 07:50:20|109926.2|109901.2|109937.1|109912.1|109938.1|109913.1|109926.2|109901.2|16
1732089030000|2024-11-20 07:50:30|109935.8|109910.8|109929.9|109904.9|109935.8|109910.8|109929.9|109904.9|13
1732089040000|2024-11-20 07:50:40|109931.5|109906.5|109926.3|109901.3|109933.2|109908.2|109926.3|109901.3|14
1732089050000|2024-11-20 07:50:50|109925.7|109900.7|109930|109905|109930.9|109905.9|109924.1|109899.1|19
1732089060000|2024-11-20 07:51:00|109931.4|109906.4|109924|109899|109934.1|109909.1|109924|109899|15
1732089070000|2024-11-20 07:51:10|109923.9|109898.9|109924.7|109899.7|109924.7|109899.7|109923.8|109898.8|9
1732089080000|2024-11-20 07:51:20|109923.8|109898.8|109924.3|109899.3|109924.6|109899.6|109923.5|109898.5|7
1732089090000|2024-11-20 07:51:30|109922|109897|109926.2|109901.2|109930.8|109905.8|109922|109897|20
1732089100000|2024-11-20 07:51:40|109926.3|109901.3|109920.4|109895.4|109926.8|109901.8|109917.2|109892.2|13
1732089110000|2024-11-20 07:51:50|109920.9|109895.9|109916.3|109891.3|109921.4|109896.4|109914.8|109889.8|18
1732089120000|2024-11-20 07:52:00|109917.7|109892.7|109927.8|109902.8|109929.4|109904.4|109917.7|109892.7|25
1732089130000|2024-11-20 07:52:10|109926.5|109901.5|109928.5|109903.5|109928.5|109903.5|109926.5|109901.5|3
1732089140000|2024-11-20 07:52:20|109927.2|109902.2|109920|109895|109927.2|109902.2|109913.7|109888.7|24
1732089150000|2024-11-20 07:52:30|109918.5|109893.5|109933.8|109908.8|109933.9|109908.9|109918.5|109893.5|22
1732089160000|2024-11-20 07:52:40|109933.1|109908.1|109927|109902|109938|109913|109926.8|109901.8|21
1732089170000|2024-11-20 07:52:50|109927.1|109902.1|109930.3|109905.3|109930.3|109905.3|109925.7|109900.7|15
1732089180000|2024-11-20 07:53:00|109930|109905|109929.2|109904.2|109930.9|109905.9|109928.4|109903.4|18
1732089190000|2024-11-20 07:53:10|109929.4|109904.4|109928.8|109903.8|109929.9|109904.9|109928|109903|17
1732089200000|2024-11-20 07:53:20|109928.9|109903.9|109931.7|109906.7|109931.7|109906.7|109928.5|109903.5|9
1732089210000|2024-11-20 07:53:30|109932.9|109907.9|109939|109914|109940.1|109915.1|109932.9|109907.9|15
1732089220000|2024-11-20 07:53:40|109939.3|109914.3|109941.9|109916.9|109942.4|109917.4|109939.3|109914.3|11
1732089230000|2024-11-20 07:53:50|109942.2|109917.2|109943.5|109918.5|109944.8|109919.8|109942.1|109917.1|11
1732089240000|2024-11-20 07:54:00|109942.3|109917.3|109935.6|109910.6|109942.3|109917.3|109935.6|109910.6|16
1732089250000|2024-11-20 07:54:10|109934.6|109909.6|109940|109915|109940|109915|109933.6|109908.6|13
1732089260000|2024-11-20 07:54:20|109942.9|109917.9|109945.7|109920.7|109946.1|109921.1|109940|109915|14
1732089270000|2024-11-20 07:54:30|109946|109921|109949.4|109924.4|109951|109926|109944.8|109919.8|12
1732089280000|2024-11-20 07:54:40|109948.3|109923.3|109937.3|109912.3|109948.3|109923.3|109935.3|109910.3|27
1732089290000|2024-11-20 07:54:50|109937.5|109912.5|109941.5|109916.5|109941.5|109916.5|109936.1|109911.1|15
1732089300000|2024-11-20 07:55:00|109942.2|109917.2|109928.5|109903.5|109944.7|109919.7|109926.4|109901.4|26
1732089310000|2024-11-20 07:55:10|109927.5|109902.5|109960.3|109935.3|109964.3|109939.3|109927.2|109902.2|12
1732089320000|2024-11-20 07:55:20|109960.7|109935.7|109977.6|109952.6|109978.4|109953.4|109960.7|109935.7|29
1732089330000|2024-11-20 07:55:30|109977.7|109952.7|109976.9|109951.9|109981|109956|109974.7|109949.7|13
1732089340000|2024-11-20 07:55:40|109977|109952|109985.8|109960.8|109985.8|109960.8|109977|109952|20
1732089350000|2024-11-20 07:55:50|109984.5|109959.5|109976|109951|109984.5|109959.5|109972.6|109947.6|23
1732089360000|2024-11-20 07:56:00|109977.3|109952.3|109979.3|109954.3|109982.7|109957.7|109977.3|109952.3|25
1732089370000|2024-11-20 07:56:10|109978.8|109953.8|109981.9|109956.9|109982.2|109957.2|109977.8|109952.8|16
1732089380000|2024-11-20 07:56:20|109983.1|109958.1|109993.4|109968.4|109994.8|109969.8|109983.1|109958.1|19
1732089390000|2024-11-20 07:56:30|109994.4|109969.4|109990|109965|109996.5|109971.5|109985.6|109960.6|21
1732089400000|2024-11-20 07:56:40|109990.3|109965.3|109977.1|109952.1|109990.7|109965.7|109976.6|109951.6|28
1732089410000|2024-11-20 07:56:50|109977|109952|109996.3|109971.3|109999.2|109974.2|109977|109952|22
1732089420000|2024-11-20 07:57:00|110000.6|109975.6|110005.4|109980.4|110010.3|109985.3|109990.1|109965.1|32
1732089430000|2024-11-20 07:57:10|110004.8|109979.8|110003.4|109978.4|110014.6|109989.6|110002.5|109977.5|22
1732089440000|2024-11-20 07:57:20|110004.4|109979.4|110014.4|109989.4|110014.4|109989.4|110003.4|109978.4|14
1732089450000|2024-11-20 07:57:30|110014.1|109989.1|110012.2|109987.2|110014.4|109989.4|110012.2|109987.2|13
1732089460000|2024-11-20 07:57:40|110012|109987|110004.1|109979.1|110012|109987|110004.1|109979.1|24
1732089470000|2024-11-20 07:57:50|110004|109979|109995.4|109970.4|110005.4|109980.4|109991.8|109966.8|37
1732089480000|2024-11-20 07:58:00|109994.5|109969.5|109998.2|109973.2|110003.1|109978.1|109990.2|109965.2|38
1732089490000|2024-11-20 07:58:10|109995.7|109970.7|109992.9|109967.9|110004|109979|109988.4|109963.4|36
1732089500000|2024-11-20 07:58:20|109993.9|109968.9|110026.9|110001.9|110026.9|110001.9|109993.9|109968.9|23
1732089510000|2024-11-20 07:58:30|110034.3|110009.3|110025.8|110000.8|110034.3|110009.3|110019.1|109994.1|41
1732089520000|2024-11-20 07:58:40|110026.7|110001.7|110043.2|110018.2|110044.6|110019.6|110026.7|110001.7|21
1732089530000|2024-11-20 07:58:50|110042.1|110017.1|110034.3|110009.3|110042.2|110017.2|110032.9|110007.9|23
1732089540000|2024-11-20 07:59:00|110035.3|110010.3|110038.8|110013.8|110044.3|110019.3|110031.7|110006.7|24
1732089550000|2024-11-20 07:59:10|110041.3|110016.3|110033.7|110008.7|110041.3|110016.3|110033.7|110008.7|19
1732089560000|2024-11-20 07:59:20|110032.1|110007.1|110033.2|110008.2|110034.5|110009.5|110022.1|109997.1|28
1732089570000|2024-11-20 07:59:30|110031.8|110006.8|110035.7|110010.7|110044.3|110019.3|110029.6|110004.6|33
1732089580000|2024-11-20 07:59:40|110034.8|110009.8|110036.3|110011.3|110037.4|110012.4|110022.6|109997.6|25
1732089590000|2024-11-20 07:59:50|110037.1|110012.1|110041.2|110016.2|110043.9|110018.9|110037.1|110012.1|16
1732089600000|2024-11-20 08:00:00|110042.2|110017.2|110019.9|109994.9|110043|110018|110019.9|109994.9|29
1732089610000|2024-11-20 08:00:10|110021.9|109996.9|110039.2|110014.2|110041|110016|110021.9|109996.9|30
1732089620000|2024-11-20 08:00:20|110038.7|110013.7|110026.3|110001.3|110041.8|110016.8|110025.5|110000.5|31
1732089630000|2024-11-20 08:00:30|110027|110002|110035.3|110010.3|110037.9|110012.9|110027|110002|14
1732089640000|2024-11-20 08:00:40|110036.4|110011.4|110026.3|110001.3|110046.3|110021.3|110023.2|109998.2|43
1732089650000|2024-11-20 08:00:50|110026.8|110001.8|110028|110003|110033.9|110008.9|110026.8|110001.8|22
1732089660000|2024-11-20 08:01:00|110027.5|110002.5|110027|110002|110030.4|110005.4|110021.7|109996.7|24
1732089670000|2024-11-20 08:01:10|110027.6|110002.6|110031.3|110006.3|110037.8|110012.8|110027.6|110002.6|26
1732089680000|2024-11-20 08:01:20|110030.3|110005.3|110034.7|110009.7|110040.7|110015.7|110028.6|110003.6|27
1732089690000|2024-11-20 08:01:30|110034.6|110009.6|110033|110008|110034.6|110009.6|110030.7|110005.7|18
1732089700000|2024-11-20 08:01:40|110034.6|110009.6|110030.8|110005.8|110038.1|110013.1|110029.9|110004.9|20
1732089710000|2024-11-20 08:01:50|110031.5|110006.5|110030.7|110005.7|110034.3|110009.3|110025.3|110000.3|31
1732089720000|2024-11-20 08:02:00|110030.4|110005.4|110056.9|110031.9|110056.9|110031.9|110030.4|110005.4|42
1732089730000|2024-11-20 08:02:10|110057.5|110032.5|110075.3|110050.3|110075.6|110050.6|110057.5|110032.5|31
1732089740000|2024-11-20 08:02:20|110075.2|110050.2|110083|110058|110083|110058|110073.8|110048.8|43
1732089750000|2024-11-20 08:02:30|110087.7|110062.7|110091.3|110066.3|110095|110070|110081.1|110056.1|40
1732089760000|2024-11-20 08:02:40|110092.4|110067.4|110088.2|110063.2|110094.9|110069.9|110088.2|110063.2|20
1732089770000|2024-11-20 08:02:50|110087.3|110062.3|110086.7|110061.7|110087.7|110062.7|110083.7|110058.7|21
1732089780000|2024-11-20 08:03:00|110087.2|110062.2|110066|110041|110091.4|110066.4|110061.2|110036.2|32
1732089790000|2024-11-20 08:03:10|110065.5|110040.5|110069.7|110044.7|110072.6|110047.6|110062.1|110037.1|23
1732089800000|2024-11-20 08:03:20|110069.2|110044.2|110076.3|110051.3|110076.3|110051.3|110062.7|110037.7|23
1732089810000|2024-11-20 08:03:30|110077.5|110052.5|110092.2|110067.2|110092.2|110067.2|110077.4|110052.4|24
1732089820000|2024-11-20 08:03:40|110089.5|110064.5|110093.2|110068.2|110096.2|110071.2|110085|110060|27
1732089830000|2024-11-20 08:03:50|110094.2|110069.2|110087.6|110062.6|110095.6|110070.6|110085.3|110060.3|29
1732089840000|2024-11-20 08:04:00|110085.4|110060.4|110069|110044|110087.8|110062.8|110066.9|110041.9|23
1732089850000|2024-11-20 08:04:10|110068.6|110043.6|110066.3|110041.3|110070.9|110045.9|110065.4|110040.4|21
1732089860000|2024-11-20 08:04:20|110066.2|110041.2|110061.8|110036.8|110066.2|110041.2|110061.8|110036.8|19
1732089870000|2024-11-20 08:04:30|110060.7|110035.7|110052.9|110027.9|110061.5|110036.5|110050.7|110025.7|23
1732089880000|2024-11-20 08:04:40|110063.3|110038.3|110063.6|110038.6|110063.6|110038.6|110058.9|110033.9|15
1732089890000|2024-11-20 08:04:50|110063.7|110038.7|110066.6|110041.6|110072|110047|110060.8|110035.8|28
1732089900000|2024-11-20 08:05:00|110066.5|110041.5|110064.5|110039.5|110069|110044|110064.2|110039.2|23
1732089910000|2024-11-20 08:05:10|110066.7|110041.7|110053.4|110028.4|110066.7|110041.7|110053.4|110028.4|26
1732089920000|2024-11-20 08:05:20|110042.1|110017.1|110037.9|110012.9|110043.3|110018.3|110034.9|110009.9|21
1732089930000|2024-11-20 08:05:30|110036.6|110011.6|110038.2|110013.2|110040.1|110015.1|110031|110006|14
1732089940000|2024-11-20 08:05:40|110038.4|110013.4|110037|110012|110038.4|110013.4|110037|110012|2
1732089950000|2024-11-20 08:05:50|110036.9|110011.9|110029.4|110004.4|110037|110012|110029.4|110004.4|14
1732089960000|2024-11-20 08:06:00|110028.1|110003.1|110017.5|109992.5|110028.1|110003.1|110016.8|109991.8|17
1732089970000|2024-11-20 08:06:10|110017.4|109992.4|110021.9|109996.9|110021.9|109996.9|110016.1|109991.1|13
1732089980000|2024-11-20 08:06:20|110022.1|109997.1|110019.5|109994.5|110022.1|109997.1|110019.5|109994.5|12
1732089990000|2024-11-20 08:06:30|110020.1|109995.1|110025.2|110000.2|110026.2|110001.2|110020.1|109995.1|15
1732090000000|2024-11-20 08:06:40|110025|110000|110027.5|110002.5|110031.2|110006.2|110025|110000|14
1732090010000|2024-11-20 08:06:50|110028.4|110003.4|110035.7|110010.7|110037.8|110012.8|110028.4|110003.4|16
1732090020000|2024-11-20 08:07:00|110036.7|110011.7|110035.9|110010.9|110044|110019|110034.7|110009.7|16
1732090030000|2024-11-20 08:07:10|110036.1|110011.1|110036.3|110011.3|110036.3|110011.3|110036.1|110011.1|2
1732090040000|2024-11-20 08:07:20|110035.7|110010.7|110040.1|110015.1|110040.1|110015.1|110035.6|110010.6|4
1732090050000|2024-11-20 08:07:30|110039.8|110014.8|110030.7|110005.7|110040.1|110015.1|110025|110000|29
1732090060000|2024-11-20 08:07:40|110031.2|110006.2|110038.9|110013.9|110039.3|110014.3|110031.2|110006.2|13
1732090070000|2024-11-20 08:07:50|110037.1|110012.1|110051.4|110026.4|110051.5|110026.5|110037.1|110012.1|15
1732090080000|2024-11-20 08:08:00|110051.5|110026.5|110052.4|110027.4|110052.7|110027.7|110051.5|110026.5|5
1732090090000|2024-11-20 08:08:10|110052.6|110027.6|110063.4|110038.4|110063.4|110038.4|110052.6|110027.6|10
1732090100000|2024-11-20 08:08:20|110062.2|110037.2|110077.9|110052.9|110080.3|110055.3|110060.6|110035.6|30
1732090110000|2024-11-20 08:08:30|110078.2|110053.2|110089.8|110064.8|110093|110068|110078|110053|18
1732090120000|2024-11-20 08:08:40|110088.5|110063.5|110087.8|110062.8|110094.8|110069.8|110087.4|110062.4|23
1732090130000|2024-11-20 08:08:50|110088.4|110063.4|110094.2|110069.2|110094.2|110069.2|110088.3|110063.3|11
1732090140000|2024-11-20 08:09:00|110093.7|110068.7|110082|110057|110097.6|110072.6|110081.4|110056.4|22
1732090150000|2024-11-20 08:09:10|110082.1|110057.1|110085.6|110060.6|110095.5|110070.5|110079.4|110054.4|32
1732090160000|2024-11-20 08:09:20|110086|110061|110095.9|110070.9|110102.9|110077.9|110085.9|110060.9|34
1732090170000|2024-11-20 08:09:30|110096.2|110071.2|110084.9|110059.9|110096.2|110071.2|110083.9|110058.9|23
1732090180000|2024-11-20 08:09:40|110086.2|110061.2|110089.5|110064.5|110089.5|110064.5|110084|110059|10
1732090190000|2024-11-20 08:09:50|110090.8|110065.8|110086.4|110061.4|110091|110066|110084.5|110059.5|21
1732090200000|2024-11-20 08:10:00|110085.6|110060.6|110094.2|110069.2|110096.1|110071.1|110085.6|110060.6|22
1732090210000|2024-11-20 08:10:10|110092.3|110067.3|110091.9|110066.9|110092.3|110067.3|110091.2|110066.2|8
1732090220000|2024-11-20 08:10:20|110090.6|110065.6|110083.2|110058.2|110092.1|110067.1|110083.2|110058.2|16
1732090230000|2024-11-20 08:10:30|110082.6|110057.6|110084.1|110059.1|110087.2|110062.2|110082.5|110057.5|9
1732090240000|2024-11-20 08:10:40|110084.3|110059.3|110091.8|110066.8|110091.8|110066.8|110080.6|110055.6|14
1732090250000|2024-11-20 08:10:50|110090.4|110065.4|110088.3|110063.3|110090.4|110065.4|110088.3|110063.3|6
1732090260000|2024-11-20 08:11:00|110087.1|110062.1|110094.9|110069.9|110096.9|110071.9|110087.1|110062.1|19
1732090270000|2024-11-20 08:11:10|110096.9|110071.9|110102.8|110077.8|110105.5|110080.5|110094.9|110069.9|25
1732090280000|2024-11-20 08:11:20|110103.8|110078.8|110110|110085|110111.2|110086.2|110103.8|110078.8|13
1732090290000|2024-11-20 08:11:30|110110.3|110085.3|110108.3|110083.3|110115.2|110090.2|110106.9|110081.9|21
1732090300000|2024-11-20 08:11:40|110108.4|110083.4|110129.8|110104.8|110129.8|110104.8|110106.9|110081.9|33
1732090310000|2024-11-20 08:11:50|110131.4|110106.4|110140.1|110115.1|110143.4|110118.4|110131.1|110106.1|27
1732090320000|2024-11-20 08:12:00|110139.9|110114.9|110129.3|110104.3|110139.9|110114.9|110127.6|110102.6|25
1732090330000|2024-11-20 08:12:10|110129.4|110104.4|110132.5|110107.5|110133|110108|110127.4|110102.4|11
1732090340000|2024-11-20 08:12:20|110132.4|110107.4|110127.2|110102.2|110132.7|110107.7|110126.7|110101.7|12
1732090350000|2024-11-20 08:12:30|110127.7|110102.7|110137.8|110112.8|110137.8|110112.8|110127.7|110102.7|19
1732090360000|2024-11-20 08:12:40|110137.9|110112.9|110141.8|110116.8|110141.8|110116.8|110137.9|110112.9|8
1732090370000|2024-11-20 08:12:50|110143.1|110118.1|110127.5|110102.5|110143.1|110118.1|110115.5|110090.5|22
1732090380000|2024-11-20 08:13:00|110128.5|110103.5|110104.1|110079.1|110130.1|110105.1|110103.5|110078.5|38
1732090390000|2024-11-20 08:13:10|110103.5|110078.5|110100.4|110075.4|110108.1|110083.1|110099.8|110074.8|18
1732090400000|2024-11-20 08:13:20|110101.4|110076.4|110113.3|110088.3|110115.3|110090.3|110092.7|110067.7|41
1732090410000|2024-11-20 08:13:30|110113.1|110088.1|110105|110080|110114.3|110089.3|110101.9|110076.9|24
1732090420000|2024-11-20 08:13:40|110105.8|110080.8|110118.8|110093.8|110123|110098|110105.8|110080.8|22
1732090430000|2024-11-20 08:13:50|110113.9|110088.9|110112.2|110087.2|110113.9|110088.9|110112.2|110087.2|6
1732090440000|2024-11-20 08:14:00|110112.7|110087.7|110115.3|110090.3|110118.2|110093.2|110110.7|110085.7|23
1732090450000|2024-11-20 08:14:10|110114.7|110089.7|110102.9|110077.9|110116.4|110091.4|110102.9|110077.9|24
1732090460000|2024-11-20 08:14:20|110103.2|110078.2|110108.3|110083.3|110109.4|110084.4|110102.5|110077.5|20
1732090470000|2024-11-20 08:14:30|110105.1|110080.1|110108.6|110083.6|110110.3|110085.3|110105.1|110080.1|17
1732090480000|2024-11-20 08:14:40|110109.3|110084.3|110111.7|110086.7|110114.6|110089.6|110104.6|110079.6|20
1732090490000|2024-11-20 08:14:50|110113|110088|110127.6|110102.6|110127.6|110102.6|110111.8|110086.8|43
1732090500000|2024-11-20 08:15:00|110126.2|110101.2|110116.7|110091.7|110128.2|110103.2|110116.3|110091.3|29
1732090510000|2024-11-20 08:15:10|110115.6|110090.6|110103.4|110078.4|110115.6|110090.6|110103.4|110078.4|23
1732090520000|2024-11-20 08:15:20|110103.7|110078.7|110089.9|110064.9|110103.7|110078.7|110088.6|110063.6|27
1732090530000|2024-11-20 08:15:30|110088.1|110063.1|110091.7|110066.7|110091.7|110066.7|110081.6|110056.6|22
1732090540000|2024-11-20 08:15:40|110094.5|110069.5|110081.1|110056.1|110099.7|110074.7|110080.6|110055.6|25
1732090550000|2024-11-20 08:15:50|110080.6|110055.6|110075.6|110050.6|110082.1|110057.1|110072.1|110047.1|28
1732090560000|2024-11-20 08:16:00|110074.1|110049.1|110072.8|110047.8|110075.1|110050.1|110070.2|110045.2|18
1732090570000|2024-11-20 08:16:10|110072.4|110047.4|110071.8|110046.8|110075|110050|110068.8|110043.8|18
1732090580000|2024-11-20 08:16:20|110071.2|110046.2|110064.5|110039.5|110072.1|110047.1|110063.8|110038.8|18
1732090590000|2024-11-20 08:16:30|110063.8|110038.8|110066.1|110041.1|110066.1|110041.1|110062.2|110037.2|8
1732090600000|2024-11-20 08:16:40|110067.6|110042.6|110062.6|110037.6|110068.1|110043.1|110053.4|110028.4|24
1732090610000|2024-11-20 08:16:50|110061.1|110036.1|110057.7|110032.7|110063.2|110038.2|110057.6|110032.6|19
1732090620000|2024-11-20 08:17:00|110057.6|110032.6|110055.3|110030.3|110064|110039|110055.2|110030.2|32
1732090630000|2024-11-20 08:17:10|110054.1|110029.1|110067.6|110042.6|110067.6|110042.6|110050.1|110025.1|29
1732090640000|2024-11-20 08:17:20|110068.3|110043.3|110072.8|110047.8|110072.8|110047.8|110068.3|110043.3|14
1732090650000|2024-11-20 08:17:30|110073.1|110048.1|110069.4|110044.4|110073.2|110048.2|110069.4|110044.4|15
1732090660000|2024-11-20 08:17:40|110069.9|110044.9|110075.6|110050.6|110078.1|110053.1|110069.4|110044.4|18
1732090670000|2024-11-20 08:17:50|110076|110051|110078.4|110053.4|110079.1|110054.1|110075.9|110050.9|15
1732090680000|2024-11-20 08:18:00|110078.6|110053.6|110076.2|110051.2|110078.6|110053.6|110073.8|110048.8|7
1732090690000|2024-11-20 08:18:10|110076.5|110051.5|110066.3|110041.3|110076.5|110051.5|110066.3|110041.3|13
1732090700000|2024-11-20 08:18:20|110065.6|110040.6|110048.9|110023.9|110065.6|110040.6|110048.9|110023.9|29
1732090710000|2024-11-20 08:18:30|110048.8|110023.8|110050.3|110025.3|110053.1|110028.1|110046.8|110021.8|19
1732090720000|2024-11-20 08:18:40|110051.8|110026.8|110048.9|110023.9|110057.9|110032.9|110048.9|110023.9|27
1732090730000|2024-11-20 08:18:50|110048.6|110023.6|110051.2|110026.2|110051.2|110026.2|110048.5|110023.5|11
1732090740000|2024-11-20 08:19:00|110050.9|110025.9|110057.2|110032.2|110057.9|110032.9|110050.9|110025.9|14
1732090750000|2024-11-20 08:19:10|110055.9|110030.9|110061.2|110036.2|110061.4|110036.4|110050.9|110025.9|23
1732090760000|2024-11-20 08:19:20|110062|110037|110065.5|110040.5|110065.5|110040.5|110062|110037|9
1732090770000|2024-11-20 08:19:30|110065|110040|110072.7|110047.7|110073.3|110048.3|110063.3|110038.3|19
1732090780000|2024-11-20 08:19:40|110074.4|110049.4|110071.2|110046.2|110078.9|110053.9|110071.2|110046.2|12
1732090790000|2024-11-20 08:19:50|110071.7|110046.7|110068.4|110043.4|110071.7|110046.7|110064.4|110039.4|31
1732090800000|2024-11-20 08:20:00|110072.8|110047.8|110064.5|110039.5|110072.8|110047.8|110054.6|110029.6|29
1732090810000|2024-11-20 08:20:10|110064.4|110039.4|110064.5|110039.5|110064.5|110039.5|110058.3|110033.3|15
1732090820000|2024-11-20 08:20:20|110065.1|110040.1|110062.2|110037.2|110065.4|110040.4|110060.5|110035.5|10
1732090830000|2024-11-20 08:20:30|110062.9|110037.9|110063.7|110038.7|110064|110039|110062.9|110037.9|6
1732090840000|2024-11-20 08:20:40|110063.5|110038.5|110060.2|110035.2|110063.5|110038.5|110060.2|110035.2|21
1732090850000|2024-11-20 08:20:50|110060.5|110035.5|110057.4|110032.4|110060.5|110035.5|110056.6|110031.6|16
1732090860000|2024-11-20 08:21:00|110057.9|110032.9|110056.1|110031.1|110057.9|110032.9|110051.4|110026.4|23
1732090870000|2024-11-20 08:21:10|110055.8|110030.8|110052.7|110027.7|110055.9|110030.9|110052|110027|18
1732090880000|2024-11-20 08:21:20|110052|110027|110053|110028|110053|110028|110048|110023|20
1732090890000|2024-11-20 08:21:30|110053.6|110028.6|110055.5|110030.5|110055.6|110030.6|110053.6|110028.6|9
1732090900000|2024-11-20 08:21:40|110054.2|110029.2|110053.6|110028.6|110055.3|110030.3|110052.7|110027.7|11
1732090910000|2024-11-20 08:21:50|110054|110029|110064.6|110039.6|110068.4|110043.4|110054|110029|19
1732090920000|2024-11-20 08:22:00|110066.2|110041.2|110059.2|110034.2|110066.2|110041.2|110055.3|110030.3|19
1732090930000|2024-11-20 08:22:10|110060.4|110035.4|110073.7|110048.7|110080.3|110055.3|110059.3|110034.3|40
1732090940000|2024-11-20 08:22:20|110072.5|110047.5|110070.8|110045.8|110072.5|110047.5|110069.3|110044.3|20
1732090950000|2024-11-20 08:22:30|110070.6|110045.6|110079.1|110054.1|110079.1|110054.1|110070.6|110045.6|17
1732090960000|2024-11-20 08:22:40|110078.7|110053.7|110077.1|110052.1|110079.9|110054.9|110076.4|110051.4|17
1732090970000|2024-11-20 08:22:50|110076.1|110051.1|110071.1|110046.1|110076.1|110051.1|110069.6|110044.6|12
1732090980000|2024-11-20 08:23:00|110072.1|110047.1|110068.4|110043.4|110072.2|110047.2|110061.4|110036.4|25
1732090990000|2024-11-20 08:23:10|110067.7|110042.7|110075.3|110050.3|110075.3|110050.3|110067.7|110042.7|16
1732091000000|2024-11-20 08:23:20|110075.6|110050.6|110079.9|110054.9|110080.5|110055.5|110069.2|110044.2|20
1732091010000|2024-11-20 08:23:30|110077.3|110052.3|110059|110034|110077.3|110052.3|110059|110034|16
1732091020000|2024-11-20 08:23:40|110059.7|110034.7|110073.2|110048.2|110074.1|110049.1|110057.2|110032.2|23
1732091030000|2024-11-20 08:23:50|110073.7|110048.7|110082.1|110057.1|110083|110058|110073.7|110048.7|21
1732091040000|2024-11-20 08:24:00|110082|110057|110073|110048|110082.2|110057.2|110072.6|110047.6|26
1732091050000|2024-11-20 08:24:10|110071.7|110046.7|110077.7|110052.7|110077.7|110052.7|110067.6|110042.6|14
1732091060000|2024-11-20 08:24:20|110079|110054|110083.3|110058.3|110083.5|110058.5|110079|110054|13
1732091070000|2024-11-20 08:24:30|110084.6|110059.6|110085.1|110060.1|110088.7|110063.7|110084.6|110059.6|17
1732091080000|2024-11-20 08:24:40|110086.6|110061.6|110101.6|110076.6|110105.1|110080.1|110086.6|110061.6|14
1732091090000|2024-11-20 08:24:50|110101.8|110076.8|110101.4|110076.4|110102.2|110077.2|110101.4|110076.4|7
1732091100000|2024-11-20 08:25:00|110101.5|110076.5|110111.4|110086.4|110111.4|110086.4|110101.5|110076.5|17
1732091110000|2024-11-20 08:25:10|110112.6|110087.6|110110.7|110085.7|110113.7|110088.7|110107.1|110082.1|28
1732091120000|2024-11-20 08:25:20|110111.2|110086.2|110102.4|110077.4|110113.2|110088.2|110102.4|110077.4|20
1732091130000|2024-11-20 08:25:30|110092.1|110067.1|110086.5|110061.5|110092.1|110067.1|110085.5|110060.5|20
1732091140000|2024-11-20 08:25:40|110088.7|110063.7|110094.6|110069.6|110099.6|110074.6|110088.7|110063.7|26
1732091150000|2024-11-20 08:25:50|110094.1|110069.1|110091.4|110066.4|110095.6|110070.6|110088.9|110063.9|14
1732091160000|2024-11-20 08:26:00|110091.3|110066.3|110095.8|110070.8|110095.8|110070.8|110089.1|110064.1|13
1732091170000|2024-11-20 08:26:10|110093.9|110068.9|110099.2|110074.2|110099.5|110074.5|110093.9|110068.9|19
1732091180000|2024-11-20 08:26:20|110099.8|110074.8|110110|110085|110111|110086|110099.8|110074.8|27
1732091190000|2024-11-20 08:26:30|110114.7|110089.7|110116.8|110091.8|110125.8|110100.8|110114.7|110089.7|17
1732091200000|2024-11-20 08:26:40|110116.6|110091.6|110118.3|110093.3|110118.3|110093.3|110111.3|110086.3|16
1732091210000|2024-11-20 08:26:50|110119.7|110094.7|110103.6|110078.6|110119.9|110094.9|110102.2|110077.2|19
1732091220000|2024-11-20 08:27:00|110104.1|110079.1|110109.9|110084.9|110109.9|110084.9|110097.3|110072.3|19
1732091230000|2024-11-20 08:27:10|110110.1|110085.1|110115.5|110090.5|110116.4|110091.4|110106.5|110081.5|13
1732091240000|2024-11-20 08:27:20|110116.7|110091.7|110129.4|110104.4|110130.6|110105.6|110116.7|110091.7|14
1732091250000|2024-11-20 08:27:30|110125.6|110100.6|110120.1|110095.1|110125.6|110100.6|110118.9|110093.9|19
1732091260000|2024-11-20 08:27:40|110118.9|110093.9|110114.8|110089.8|110123.6|110098.6|110111.7|110086.7|21
1732091270000|2024-11-20 08:27:50|110114.1|110089.1|110121.3|110096.3|110127.1|110102.1|110114.1|110089.1|13
1732091280000|2024-11-20 08:28:00|110119.9|110094.9|110123.1|110098.1|110123.1|110098.1|110112.7|110087.7|20
1732091290000|2024-11-20 08:28:10|110122.3|110097.3|110110.9|110085.9|110122.3|110097.3|110110|110085|22
1732091300000|2024-11-20 08:28:20|110111.8|110086.8|110121.3|110096.3|110133.3|110108.3|110111.6|110086.6|18
1732091310000|2024-11-20 08:28:30|110120|110095|110106.5|110081.5|110120|110095|110105.9|110080.9|28
1732091320000|2024-11-20 08:28:40|110107.2|110082.2|110105.5|110080.5|110107.2|110082.2|110103.9|110078.9|13
1732091330000|2024-11-20 08:28:50|110104|110079|110108.3|110083.3|110111.3|110086.3|110104|110079|13
1732091340000|2024-11-20 08:29:00|110108.9|110083.9|110101|110076|110110.9|110085.9|110093.6|110068.6|28
1732091350000|2024-11-20 08:29:10|110102|110077|110106.9|110081.9|110106.9|110081.9|110102|110077|19
1732091360000|2024-11-20 08:29:20|110105.9|110080.9|110101.2|110076.2|110105.9|110080.9|110098.9|110073.9|13
1732091370000|2024-11-20 08:29:30|110101.6|110076.6|110090.1|110065.1|110101.6|110076.6|110090.1|110065.1|11
1732091380000|2024-11-20 08:29:40|110089.9|110064.9|110088.8|110063.8|110089.9|110064.9|110086.5|110061.5|15
1732091390000|2024-11-20 08:29:50|110088.1|110063.1|110098.3|110073.3|110098.3|110073.3|110087.5|110062.5|27
1732091400000|2024-11-20 08:30:00|110100|110075|110079.7|110054.7|110100|110075|110078.7|110053.7|36
1732091410000|2024-11-20 08:30:10|110081|110056|110095.5|110070.5|110096.7|110071.7|110081|110056|21
1732091420000|2024-11-20 08:30:20|110095.9|110070.9|110088.3|110063.3|110095.9|110070.9|110085.5|110060.5|11
1732091430000|2024-11-20 08:30:30|110088|110063|110081.7|110056.7|110092.3|110067.3|110078.7|110053.7|24
1732091440000|2024-11-20 08:30:40|110081.8|110056.8|110082.1|110057.1|110082.1|110057.1|110081.8|110056.8|2
1732091450000|2024-11-20 08:30:50|110082.2|110057.2|110092.7|110067.7|110093.2|110068.2|110082.2|110057.2|12
1732091460000|2024-11-20 08:31:00|110091.7|110066.7|110104.1|110079.1|110104.1|110079.1|110091.5|110066.5|15
1732091470000|2024-11-20 08:31:10|110105.2|110080.2|110107.3|110082.3|110107.3|110082.3|110103.2|110078.2|16
1732091480000|2024-11-20 08:31:20|110107.4|110082.4|110115.2|110090.2|110119.4|110094.4|110107.4|110082.4|18
1732091490000|2024-11-20 08:31:30|110114.8|110089.8|110097.6|110072.6|110116.8|110091.8|110097.6|110072.6|16
1732091500000|2024-11-20 08:31:40|110098.8|110073.8|110108.7|110083.7|110109.7|110084.7|110098.8|110073.8|10
1732091510000|2024-11-20 08:31:50|110108.6|110083.6|110113.2|110088.2|110113.2|110088.2|110106.3|110081.3|19
1732091520000|2024-11-20 08:32:00|110113.8|110088.8|110121.9|110096.9|110122.1|110097.1|110113.1|110088.1|21
1732091530000|2024-11-20 08:32:10|110121.3|110096.3|110116.9|110091.9|110122.4|110097.4|110113.2|110088.2|19
1732091540000|2024-11-20 08:32:20|110118|110093|110122.4|110097.4|110123.2|110098.2|110115.8|110090.8|21
1732091550000|2024-11-20 08:32:30|110122.6|110097.6|110121.5|110096.5|110122.6|110097.6|110117.1|110092.1|12
1732091560000|2024-11-20 08:32:40|110121.3|110096.3|110117.5|110092.5|110124.4|110099.4|110117.3|110092.3|18
1732091570000|2024-11-20 08:32:50|110119.6|110094.6|110127.5|110102.5|110129.7|110104.7|110119.6|110094.6|18
1732091580000|2024-11-20 08:33:00|110127.7|110102.7|110123.2|110098.2|110127.7|110102.7|110121.9|110096.9|8
1732091590000|2024-11-20 08:33:10|110125.3|110100.3|110128.2|110103.2|110137.2|110112.2|110125.2|110100.2|18
1732091600000|2024-11-20 08:33:20|110128.3|110103.3|110122.9|110097.9|110129.7|110104.7|110122.9|110097.9|11
1732091610000|2024-11-20 08:33:30|110122.3|110097.3|110117.3|110092.3|110122.9|110097.9|110117.1|110092.1|7
1732091620000|2024-11-20 08:33:40|110116.1|110091.1|110149.3|110099.3|110149.6|110107.8|110116.1|110091.1|28
1732091630000|2024-11-20 08:33:50|110149.6|110099.6|110158.9|110108.9|110159|110109|110149.6|110099.6|13
1732091640000|2024-11-20 08:34:00|110157.1|110107.1|110158.1|110108.1|110160.1|110110.1|110148.9|110098.9|21
1732091650000|2024-11-20 08:34:10|110156|110106|110141.3|110116.3|110158.8|110119.6|110140.3|110105.3|16
1732091660000|2024-11-20 08:34:20|110142.8|110117.8|110138.2|110113.2|110142.8|110117.8|110138.2|110113.2|11
1732091670000|2024-11-20 08:34:30|110136.6|110111.6|110136|110086|110149.9|110112.9|110132.8|110085.2|25
1732091680000|2024-11-20 08:34:40|110139|110089|110131.2|110081.2|110139|110089|110130.4|110080.4|27
1732091690000|2024-11-20 08:34:50|110131.1|110081.1|110123.5|110098.5|110131.7|110098.5|110120.5|110078.1|15
1732091700000|2024-11-20 08:35:00|110122.8|110097.8|110132|110107|110134.8|110109.8|110116.9|110091.9|25
1732091710000|2024-11-20 08:35:10|110131.1|110106.1|110124.6|110074.6|110137.8|110106.1|110123.9|110074.6|29
1732091720000|2024-11-20 08:35:20|110108.1|110083.1|110134.9|110084.9|110135.2|110090.2|110105|110078.5|21
1732091730000|2024-11-20 08:35:30|110134.3|110084.3|110135.2|110085.2|110135.2|110085.2|110133.9|110083.9|3
1732091740000|2024-11-20 08:35:40|110135.5|110085.5|110135.4|110085.4|110135.7|110085.7|110131.8|110081.8|14
1732091750000|2024-11-20 08:35:50|110135|110085|110135.3|110085.3|110135.8|110085.8|110134.6|110084.6|5
1732091760000|2024-11-20 08:36:00|110136.7|110086.7|110143.8|110093.8|110143.8|110093.8|110136.6|110086.6|9
1732091770000|2024-11-20 08:36:10|110143.5|110093.5|110116.3|110091.3|110144|110099.2|110116.3|110088.2|17
1732091780000|2024-11-20 08:36:20|110109.9|110084.9|110113.4|110088.4|110115.9|110090.9|110109.9|110084.9|12
1732091790000|2024-11-20 08:36:30|110113.5|110088.5|110108.4|110083.4|110116.4|110091.4|110108.4|110083.4|16
1732091800000|2024-11-20 08:36:40|110107.3|110082.3|110099.1|110074.1|110107.7|110082.7|110099.1|110074.1|15
1732091810000|2024-11-20 08:36:50|110098.5|110073.5|110093.2|110068.2|110098.5|110073.5|110089.7|110064.7|12
1732091820000|2024-11-20 08:37:00|110091.1|110066.1|110096.2|110071.2|110096.3|110071.3|110088.5|110063.5|13
1732091830000|2024-11-20 08:37:10|110096.8|110071.8|110103.5|110078.5|110106.6|110081.6|110096.8|110071.8|8
1732091840000|2024-11-20 08:37:20|110103.2|110078.2|110098.2|110073.2|110104.4|110079.4|110094.8|110069.8|21
1732091850000|2024-11-20 08:37:30|110096.6|110071.6|110097.1|110072.1|110102.5|110077.5|110096.6|110071.6|16
1732091860000|2024-11-20 08:37:40|110099.9|110074.9|110105.9|110080.9|110107.3|110082.3|110099.9|110074.9|15
1732091870000|2024-11-20 08:37:50|110107|110082|110106.6|110081.6|110107.6|110082.6|110106.2|110081.2|11
1732091880000|2024-11-20 08:38:00|110106.8|110081.8|110131.5|110106.5|110137.8|110112.8|110097.3|110072.3|26
1732091890000|2024-11-20 08:38:10|110129.6|110104.6|110149.1|110124.1|110150.7|110125.7|110128.8|110103.8|17
1732091900000|2024-11-20 08:38:20|110150.2|110125.2|110165|110140|110167.6|110142.6|110150.2|110125.2|24
1732091910000|2024-11-20 08:38:30|110166|110141|110165|110140|110166.1|110141.1|110162.3|110137.3|12
1732091920000|2024-11-20 08:38:40|110166|110141|110174.7|110149.7|110175.1|110150.1|110166|110141|7
1732091930000|2024-11-20 08:38:50|110174.5|110149.5|110165.6|110140.6|110174.5|110149.5|110165.6|110140.6|11
1732091940000|2024-11-20 08:39:00|110165.2|110140.2|110166.6|110141.6|110166.6|110141.6|110164.9|110139.9|6
1732091950000|2024-11-20 08:39:10|110167.2|110142.2|110176.5|110151.5|110179.8|110154.8|110166.6|110141.6|16
1732091960000|2024-11-20 08:39:20|110176.6|110151.6|110194.4|110169.4|110198.4|110173.4|110176.3|110151.3|16
1732091970000|2024-11-20 08:39:30|110194.5|110169.5|110193.1|110168.1|110195.6|110170.6|110193.1|110168.1|11
1732091980000|2024-11-20 08:39:40|110194.1|110169.1|110191.3|110166.3|110195.3|110170.3|110191.3|110166.3|10
1732091990000|2024-11-20 08:39:50|110190.2|110165.2|110188.6|110163.6|110190.2|110165.2|110188.4|110163.4|8
1732092000000|2024-11-20 08:40:00|110189.7|110164.7|110186.5|110161.5|110194|110169|110186.5|110161.5|21
1732092010000|2024-11-20 08:40:10|110184.1|110159.1|110182.6|110157.6|110184.5|110159.5|110176.6|110151.6|19
1732092020000|2024-11-20 08:40:20|110181.1|110156.1|110195.4|110170.4|110195.4|110170.4|110179.5|110154.5|26
1732092030000|2024-11-20 08:40:30|110194.9|110169.9|110189.3|110164.3|110198.3|110173.3|110189.3|110164.3|29
1732092040000|2024-11-20 08:40:40|110189.1|110164.1|110201.7|110176.7|110202.9|110177.9|110188.6|110163.6|16
1732092050000|2024-11-20 08:40:50|110197.8|110172.8|110191|110166|110198.4|110173.4|110190|110165|24
1732092060000|2024-11-20 08:41:00|110192.1|110167.1|110192.5|110167.5|110197.1|110172.1|110189.6|110164.6|22
1732021660000|2024-11-19 13:07:40|110232.9|110207.9|110230.6|110205.6|110232.9|110207.9|110229|110204|20
1732092070000|2024-11-20 08:41:10|110193.1|110168.1|110197|110172|110197|110172|110193.1|110168.1|10
1732092080000|2024-11-20 08:41:20|110196.8|110171.8|110202.5|110177.5|110202.5|110177.5|110196.7|110171.7|18
1732021670000|2024-11-19 13:07:50|110230.4|110205.4|110240|110215|110240|110215|110226.7|110201.7|18
1732092090000|2024-11-20 08:41:30|110202.7|110177.7|110202.5|110177.5|110203.2|110178.2|110202.5|110177.5|4
1732021680000|2024-11-19 13:08:00|110241.7|110216.7|110254.8|110229.8|110258.8|110233.8|110241.7|110216.7|32
1732092100000|2024-11-20 08:41:40|110203.2|110178.2|110214|110189|110214.3|110189.3|110203.2|110178.2|17
1732021690000|2024-11-19 13:08:10|110254.9|110229.9|110259.5|110234.5|110260.8|110235.8|110254.2|110229.2|20
1732092110000|2024-11-20 08:41:50|110212.7|110187.7|110208.2|110183.2|110212.7|110187.7|110203.9|110178.9|18
1732021700000|2024-11-19 13:08:20|110259.3|110234.3|110255.7|110230.7|110264.1|110239.1|110255.3|110230.3|25
1732092120000|2024-11-20 08:42:00|110207.4|110182.4|110210.8|110185.8|110217.9|110192.9|110207.4|110182.4|31
1732021710000|2024-11-19 13:08:30|110253.6|110228.6|110256.8|110231.8|110261|110236|110253.6|110228.6|16
1732092130000|2024-11-20 08:42:10|110211.7|110186.7|110213.3|110188.3|110217.8|110192.8|110211.1|110186.1|28
1732021720000|2024-11-19 13:08:40|110256|110231|110246.4|110221.4|110256|110231|110241.7|110216.7|28
1732092140000|2024-11-20 08:42:20|110213.2|110188.2|110211.5|110186.5|110213.2|110188.2|110211|110186|6
1732021730000|2024-11-19 13:08:50|110245.6|110220.6|110239.6|110214.6|110247.1|110222.1|110238.4|110213.4|24
1732092150000|2024-11-20 08:42:30|110212.1|110187.1|110204.8|110179.8|110215.1|110190.1|110204.8|110179.8|23
1732021740000|2024-11-19 13:09:00|110239.3|110214.3|110258.2|110208.2|110260.8|110216|110237.1|110203.7|23
1732092160000|2024-11-20 08:42:40|110203.5|110178.5|110194.2|110169.2|110203.5|110178.5|110193.6|110168.6|13
1732021750000|2024-11-19 13:09:10|110257.9|110207.9|110252.6|110202.6|110257.9|110207.9|110252.3|110202.3|22
1732092170000|2024-11-20 08:42:50|110192.5|110167.5|110183.6|110158.6|110193.8|110168.8|110183.2|110158.2|20
1732092180000|2024-11-20 08:43:00|110181.6|110156.6|110189.9|110164.9|110190.9|110165.9|110181.6|110156.6|19
1732021760000|2024-11-19 13:09:20|110253|110203|110248.2|110223.2|110255.6|110223.2|110240|110199.3|25
1732092190000|2024-11-20 08:43:10|110190.2|110165.2|110200.2|110175.2|110201|110176|110190.2|110165.2|13
1732021770000|2024-11-19 13:09:30|110248|110223|110243.9|110218.9|110248|110223|110242.8|110217.8|11
1732092200000|2024-11-20 08:43:20|110200.9|110175.9|110193.3|110168.3|110202.3|110177.3|110191|110166|17
1732021780000|2024-11-19 13:09:40|110243.6|110218.6|110240|110215|110248|110223|110239.6|110214.6|24
1732092210000|2024-11-20 08:43:30|110193.2|110168.2|110194.3|110169.3|110194.9|110169.9|110188.7|110163.7|16
1732021790000|2024-11-19 13:09:50|110239.8|110214.8|110233.8|110208.8|110244.7|110219.7|110233.8|110208.8|26
1732092220000|2024-11-20 08:43:40|110194.5|110169.5|110184.2|110159.2|110194.5|110169.5|110184.2|110159.2|14
1732092230000|2024-11-20 08:43:50|110183.1|110158.1|110199.4|110174.4|110201.9|110176.9|110183.1|110158.1|26
1732021800000|2024-11-19 13:10:00|110232|110207|110239.3|110214.3|110241.8|110216.8|110229.1|110204.1|28
1732092240000|2024-11-20 08:44:00|110199.3|110174.3|110197|110172|110202.3|110177.3|110194.3|110169.3|28
1732021810000|2024-11-19 13:10:10|110239.1|110214.1|110234.7|110209.7|110239.1|110214.1|110232.9|110207.9|24
1732092250000|2024-11-20 08:44:10|110199|110174|110210.1|110185.1|110210.1|110185.1|110199|110174|21
1732021820000|2024-11-19 13:10:20|110234.8|110209.8|110242.9|110217.9|110243.6|110218.6|110234.8|110209.8|12
1732092260000|2024-11-20 08:44:20|110210.5|110185.5|110215.8|110190.8|110216.9|110191.9|110210.5|110185.5|14
1732021830000|2024-11-19 13:10:30|110242.7|110217.7|110221|110196|110242.7|110217.7|110215.7|110190.7|25
1732092270000|2024-11-20 08:44:30|110214.8|110189.8|110219.2|110194.2|110222.1|110197.1|110214.7|110189.7|25
1732021840000|2024-11-19 13:10:40|110218.6|110193.6|110219.5|110194.5|110223.5|110198.5|110212.5|110187.5|39
1732092280000|2024-11-20 08:44:40|110218.5|110193.5|110219.3|110194.3|110223|110198|110218.4|110193.4|15
1732021850000|2024-11-19 13:10:50|110219.4|110194.4|110225.9|110200.9|110227.9|110202.9|110218.5|110193.5|25
1732092290000|2024-11-20 08:44:50|110219.4|110194.4|110218.7|110193.7|110223|110198|110217|110192|18
1732021860000|2024-11-19 13:11:00|110225.7|110200.7|110223.1|110198.1|110228.7|110203.7|110223.1|110198.1|12
1732092300000|2024-11-20 08:45:00|110218.8|110193.8|110213|110188|110218.8|110193.8|110210.8|110185.8|23
1732021870000|2024-11-19 13:11:10|110224.4|110199.4|110222.3|110197.3|110224.4|110199.4|110220.5|110195.5|12
1732092310000|2024-11-20 08:45:10|110213.2|110188.2|110210.9|110185.9|110213.2|110188.2|110210.9|110185.9|6
1732021880000|2024-11-19 13:11:20|110224.2|110199.2|110222.8|110197.8|110224.5|110199.5|110222.6|110197.6|7
1732092320000|2024-11-20 08:45:20|110211.6|110186.6|110207.9|110182.9|110211.7|110186.7|110205.6|110180.6|17
1732021890000|2024-11-19 13:11:30|110225|110200|110225.2|110200.2|110228.2|110203.2|110210.2|110185.2|27
1732092330000|2024-11-20 08:45:30|110207.3|110182.3|110184.5|110159.5|110207.9|110182.9|110184.5|110159.5|16
1732021900000|2024-11-19 13:11:40|110224.4|110199.4|110235.7|110210.7|110254.3|110229.3|110221.3|110196.3|33
1732092340000|2024-11-20 08:45:40|110187.8|110162.8|110177.7|110152.7|110187.8|110162.8|110174.4|110149.4|28
1732021910000|2024-11-19 13:11:50|110235.8|110210.8|110233|110208|110237.2|110212.2|110231.4|110206.4|25
1732092350000|2024-11-20 08:45:50|110176.9|110151.9|110181.4|110156.4|110182.8|110157.8|110175.9|110150.9|16
1732021920000|2024-11-19 13:12:00|110233.2|110208.2|110252.2|110227.2|110253.2|110228.2|110232.9|110207.9|25
1732092360000|2024-11-20 08:46:00|110181.1|110156.1|110171.6|110146.6|110181.1|110156.1|110161.8|110136.8|27
1732021930000|2024-11-19 13:12:10|110251.3|110226.3|110258.3|110233.3|110261.3|110236.3|110250.6|110225.6|32
1732092370000|2024-11-20 08:46:10|110172.7|110147.7|110166.4|110141.4|110172.7|110147.7|110165.1|110140.1|25
1732021940000|2024-11-19 13:12:20|110259.3|110234.3|110275.9|110225.9|110277.4|110237.7|110259.1|110221.8|33
1732092380000|2024-11-20 08:46:20|110166.5|110141.5|110169.8|110144.8|110169.8|110144.8|110165|110140|14
1732021950000|2024-11-19 13:12:30|110276|110226|110277.3|110227.3|110279.5|110229.5|110275.5|110225.5|41
1732092390000|2024-11-20 08:46:30|110170.5|110145.5|110174.1|110149.1|110176.3|110151.3|110170.5|110145.5|18
1732021960000|2024-11-19 13:12:40|110277.4|110227.4|110269.9|110244.9|110277.4|110245.2|110265.3|110226.5|19
1732092400000|2024-11-20 08:46:40|110173|110148|110176.1|110151.1|110176.5|110151.5|110172.3|110147.3|15
1732021970000|2024-11-19 13:12:50|110270|110245|110265|110240|110271.6|110246.6|110265|110240|20
1732092410000|2024-11-20 08:46:50|110175.4|110150.4|110184.1|110159.1|110189.1|110164.1|110174.8|110149.8|17
1732021980000|2024-11-19 13:13:00|110263.6|110238.6|110265.6|110240.6|110266.6|110241.6|110261.6|110236.6|25
1732092420000|2024-11-20 08:47:00|110183.9|110158.9|110173|110148|110187.6|110162.6|110170.3|110145.3|24
1732021990000|2024-11-19 13:13:10|110266.1|110241.1|110270.4|110245.4|110270.4|110245.4|110264.7|110239.7|19
1732092430000|2024-11-20 08:47:10|110172.7|110147.7|110181.7|110156.7|110181.7|110156.7|110171.2|110146.2|21
1732022000000|2024-11-19 13:13:20|110270.1|110245.1|110272.7|110247.7|110273.1|110248.1|110270.1|110245.1|15
1732092440000|2024-11-20 08:47:20|110182.8|110157.8|110185|110160|110186.8|110161.8|110182.8|110157.8|16
1732022010000|2024-11-19 13:13:30|110272.6|110247.6|110266.3|110241.3|110272.6|110247.6|110260.3|110235.3|25
1732092450000|2024-11-20 08:47:30|110185.2|110160.2|110191.9|110166.9|110193.7|110168.7|110185.2|110160.2|38
1732022020000|2024-11-19 13:13:40|110265.8|110240.8|110265.8|110240.8|110266.3|110241.3|110262.6|110237.6|26
1732092460000|2024-11-20 08:47:40|110193|110168|110192.2|110167.2|110193.4|110168.4|110191.1|110166.1|17
1732022030000|2024-11-19 13:13:50|110265.7|110240.7|110268.6|110243.6|110270.1|110245.1|110260.8|110235.8|19
1732092470000|2024-11-20 08:47:50|110191.1|110166.1|110188.2|110163.2|110192.2|110167.2|110186.6|110161.6|25
1732022040000|2024-11-19 13:14:00|110267.5|110242.5|110260.4|110235.4|110267.6|110242.6|110256.6|110231.6|14
1732092480000|2024-11-20 08:48:00|110187.5|110162.5|110185.7|110160.7|110187.9|110162.9|110185.1|110160.1|10
1732022050000|2024-11-19 13:14:10|110262|110237|110266.3|110241.3|110266.6|110241.6|110261.6|110236.6|11
1732092490000|2024-11-20 08:48:10|110185|110160|110179|110154|110185.7|110160.7|110177.7|110152.7|13
1732022060000|2024-11-19 13:14:20|110267.5|110242.5|110251|110226|110268.8|110243.8|110250.9|110225.9|22
1732092500000|2024-11-20 08:48:20|110178.4|110153.4|110177.1|110152.1|110179.2|110154.2|110176.6|110151.6|14
1732022070000|2024-11-19 13:14:30|110249.9|110224.9|110256.3|110231.3|110256.7|110231.7|110242.7|110217.7|36
1732092510000|2024-11-20 08:48:30|110177.2|110152.2|110180.9|110155.9|110180.9|110155.9|110176.9|110151.9|14
1732022080000|2024-11-19 13:14:40|110255.6|110230.6|110255.3|110230.3|110256|110231|110253.1|110228.1|26
1732092520000|2024-11-20 08:48:40|110180.8|110155.8|110179.4|110154.4|110181.4|110156.4|110179.4|110154.4|15
1732022090000|2024-11-19 13:14:50|110256.1|110231.1|110240.9|110215.9|110256.5|110231.5|110240.9|110215.9|23
1732092530000|2024-11-20 08:48:50|110181.1|110156.1|110179.9|110154.9|110181.6|110156.6|110177|110152|23
1732022100000|2024-11-19 13:15:00|110239.9|110214.9|110254.2|110229.2|110255.7|110230.7|110239.9|110214.9|25
1732092540000|2024-11-20 08:49:00|110180|110155|110174.7|110149.7|110181.6|110156.6|110174.7|110149.7|11
1732022110000|2024-11-19 13:15:10|110253.5|110228.5|110255.1|110230.1|110261.6|110236.6|110251|110226|35
1732092550000|2024-11-20 08:49:10|110174.6|110149.6|110173.9|110148.9|110177.7|110152.7|110173.9|110148.9|13
1732022120000|2024-11-19 13:15:20|110255.4|110230.4|110256.9|110231.9|110259.5|110234.5|110250.4|110225.4|25
1732092560000|2024-11-20 08:49:20|110175.1|110150.1|110175.6|110150.6|110180.1|110155.1|110175.1|110150.1|15
1732022130000|2024-11-19 13:15:30|110255.8|110230.8|110256.3|110231.3|110260.4|110235.4|110254.9|110229.9|31
1732092570000|2024-11-20 08:49:30|110175.7|110150.7|110181.8|110156.8|110185.3|110160.3|110175.7|110150.7|13
1732022140000|2024-11-19 13:15:40|110257.4|110232.4|110256|110231|110260.1|110235.1|110254.7|110229.7|22
1732092580000|2024-11-20 08:49:40|110181.3|110156.3|110203.9|110178.9|110206.2|110181.2|110179.9|110154.9|14
1732022150000|2024-11-19 13:15:50|110254.9|110229.9|110260.2|110235.2|110262.7|110237.7|110246.2|110221.2|30
1732092590000|2024-11-20 08:49:50|110204.5|110179.5|110214.2|110189.2|110214.5|110189.5|110203.2|110178.2|19
1732022160000|2024-11-19 13:16:00|110259.1|110234.1|110257.4|110232.4|110259.8|110234.8|110253.9|110228.9|27
1732092600000|2024-11-20 08:50:00|110215|110190|110216.4|110191.4|110222.4|110197.4|110213.8|110188.8|24
1732022170000|2024-11-19 13:16:10|110256.3|110231.3|110254.8|110229.8|110258.8|110233.8|110253.5|110228.5|16
1732092610000|2024-11-20 08:50:10|110216.9|110191.9|110211|110186|110216.9|110191.9|110209|110184|13
1732022180000|2024-11-19 13:16:20|110254.1|110229.1|110251.3|110226.3|110257|110232|110249.4|110224.4|22
1732092620000|2024-11-20 08:50:20|110210.3|110185.3|110210|110185|110211|110186|110209.1|110184.1|16
1732022190000|2024-11-19 13:16:30|110250.3|110225.3|110253.1|110228.1|110253.1|110228.1|110242.9|110217.9|22
1732092630000|2024-11-20 08:50:30|110210.6|110185.6|110205.9|110180.9|110210.9|110185.9|110205.9|110180.9|13
1732022200000|2024-11-19 13:16:40|110253.8|110228.8|110262.9|110237.9|110262.9|110237.9|110252.6|110227.6|26
1732092640000|2024-11-20 08:50:40|110206|110181|110215|110190|110215.3|110190.3|110206|110181|12
1732022210000|2024-11-19 13:16:50|110261.6|110236.6|110256|110231|110261.6|110236.6|110253.3|110228.3|27
1732092650000|2024-11-20 08:50:50|110214.5|110189.5|110216.9|110191.9|110219.3|110194.3|110214.3|110189.3|19
1732022220000|2024-11-19 13:17:00|110255.8|110230.8|110249.2|110224.2|110255.8|110230.8|110249.2|110224.2|19
1732092660000|2024-11-20 08:51:00|110215.9|110190.9|110175.3|110150.3|110217|110192|110172.5|110147.5|31
1732022230000|2024-11-19 13:17:10|110249.8|110224.8|110245.3|110220.3|110251.5|110226.5|110244|110219|28
1732092670000|2024-11-20 08:51:10|110174.4|110149.4|110183.1|110158.1|110184.1|110159.1|110171.4|110146.4|23
1732022240000|2024-11-19 13:17:20|110244.2|110219.2|110235.8|110210.8|110244.2|110219.2|110235.8|110210.8|13
1732092680000|2024-11-20 08:51:20|110183.2|110158.2|110184.2|110159.2|110185.5|110160.5|110182.4|110157.4|8
1732022250000|2024-11-19 13:17:30|110234.9|110209.9|110219|110194|110234.9|110209.9|110214.3|110189.3|29
1732092690000|2024-11-20 08:51:30|110185.3|110160.3|110187.3|110162.3|110187.8|110162.8|110183.5|110158.5|12
1732022260000|2024-11-19 13:17:40|110219.2|110194.2|110215.4|110190.4|110221.4|110196.4|110213.4|110188.4|29
1732092700000|2024-11-20 08:51:40|110188.3|110163.3|110196.4|110171.4|110196.4|110171.4|110188.3|110163.3|16
1732022270000|2024-11-19 13:17:50|110216.5|110191.5|110215.3|110190.3|110219.5|110194.5|110215.3|110190.3|13
1732092710000|2024-11-20 08:51:50|110200.9|110175.9|110204.5|110179.5|110204.5|110179.5|110200.6|110175.6|22
1732022280000|2024-11-19 13:18:00|110215.1|110190.1|110204|110179|110215.1|110190.1|110201|110176|42
1732092720000|2024-11-20 08:52:00|110205.1|110180.1|110223.1|110198.1|110224|110199|110202.5|110177.5|32
1732022290000|2024-11-19 13:18:10|110205.7|110180.7|110203.3|110178.3|110205.7|110180.7|110195.4|110170.4|27
1732092730000|2024-11-20 08:52:10|110224.2|110199.2|110229.5|110204.5|110229.5|110204.5|110221.4|110196.4|24
1732022300000|2024-11-19 13:18:20|110202.2|110177.2|110179.3|110154.3|110202.2|110177.2|110177.9|110152.9|37
1732092740000|2024-11-20 08:52:20|110233.9|110208.9|110229.9|110204.9|110235.6|110210.6|110229.9|110204.9|23
1732022310000|2024-11-19 13:18:30|110177.8|110152.8|110170.3|110145.3|110181.1|110156.1|110169.9|110144.9|21
1732092750000|2024-11-20 08:52:30|110229.6|110204.6|110226.8|110201.8|110232.4|110207.4|110226.8|110201.8|19
1732022320000|2024-11-19 13:18:40|110171.5|110146.5|110153|110128|110171.6|110146.6|110153|110128|34
1732092760000|2024-11-20 08:52:40|110226.9|110201.9|110226|110201|110230.9|110205.9|110226|110201|17
1732022330000|2024-11-19 13:18:50|110152.3|110127.3|110144.2|110119.2|110155.7|110130.7|110144.2|110119.2|35
1732092770000|2024-11-20 08:52:50|110225.7|110200.7|110233.3|110208.3|110234.8|110209.8|110216.8|110191.8|37
1732022340000|2024-11-19 13:19:00|110145.5|110120.5|110155.9|110130.9|110155.9|110130.9|110144|110119|30
1732092780000|2024-11-20 08:53:00|110234.6|110209.6|110244.9|110219.9|110246.4|110221.4|110234.6|110209.6|17
1732022350000|2024-11-19 13:19:10|110155.6|110130.6|110156.2|110131.2|110159.5|110134.5|110143.1|110118.1|43
1732092790000|2024-11-20 08:53:10|110244.8|110219.8|110244.8|110219.8|110245.8|110220.8|110243.3|110218.3|6
1732022360000|2024-11-19 13:19:20|110155.4|110130.4|110153.8|110128.8|110159.4|110134.4|110153.6|110128.6|25
1732092800000|2024-11-20 08:53:20|110243.8|110218.8|110224.6|110199.6|110245.2|110220.2|110218.8|110193.8|26
1732022370000|2024-11-19 13:19:30|110154.4|110129.4|110141.7|110116.7|110154.4|110129.4|110139.6|110114.6|28
1732092810000|2024-11-20 08:53:30|110223.3|110198.3|110221.4|110196.4|110226.9|110201.9|110221.4|110196.4|13
1732022380000|2024-11-19 13:19:40|110141.2|110116.2|110142.9|110117.9|110146.2|110121.2|110139.4|110114.4|27
1732092820000|2024-11-20 08:53:40|110222.3|110197.3|110220|110195|110222.3|110197.3|110220|110195|7
1732022390000|2024-11-19 13:19:50|110144.3|110119.3|110146.4|110121.4|110151.2|110126.2|110144.3|110119.3|27
1732092830000|2024-11-20 08:53:50|110219.8|110194.8|110231.9|110206.9|110233.9|110208.9|110219.7|110194.7|20
1732092840000|2024-11-20 08:54:00|110232.5|110207.5|110223.1|110198.1|110232.5|110207.5|110223.1|110198.1|22
1732022400000|2024-11-19 13:20:00|110148.1|110123.1|110148.2|110123.2|110160.7|110135.7|110146.6|110121.6|41
1732092850000|2024-11-20 08:54:10|110223.3|110198.3|110231|110206|110231.4|110206.4|110222.1|110197.1|19
1732022410000|2024-11-19 13:20:10|110148|110123|110144.8|110119.8|110148.7|110123.7|110143.2|110118.2|31
1732092860000|2024-11-20 08:54:20|110230.8|110205.8|110243.2|110218.2|110243.5|110218.5|110230.7|110205.7|10
1732022420000|2024-11-19 13:20:20|110142.8|110117.8|110148.2|110123.2|110160.1|110135.1|110142.8|110117.8|34
1732092870000|2024-11-20 08:54:30|110244.5|110219.5|110255.4|110230.4|110255.4|110230.4|110243.2|110218.2|16
1732022430000|2024-11-19 13:20:30|110142.9|110117.9|110151.4|110126.4|110155|110130|110142.9|110117.9|37
1732092880000|2024-11-20 08:54:40|110255.5|110230.5|110257|110232|110261.6|110236.6|110255.5|110230.5|19
1732022440000|2024-11-19 13:20:40|110150.4|110125.4|110152.8|110127.8|110161.7|110136.7|110150.4|110125.4|33
1732092890000|2024-11-20 08:54:50|110256.5|110231.5|110251.7|110226.7|110263.2|110238.2|110251.7|110226.7|23
1732022450000|2024-11-19 13:20:50|110151.6|110126.6|110171|110146|110177.4|110152.4|110147.7|110122.7|51
1732022460000|2024-11-19 13:21:00|110172.8|110147.8|110170.1|110145.1|110174.3|110149.3|110164.2|110139.2|43
1732092900000|2024-11-20 08:55:00|110252.1|110227.1|110244.8|110219.8|110252.1|110227.1|110244|110219|14
1732022470000|2024-11-19 13:21:10|110170.2|110145.2|110169.5|110144.5|110175|110150|110163.4|110138.4|48
1732092910000|2024-11-20 08:55:10|110244.7|110219.7|110240.8|110215.8|110244.7|110219.7|110239.8|110214.8|11
1732022480000|2024-11-19 13:21:20|110169.2|110144.2|110173.6|110148.6|110179.2|110154.2|110167.8|110142.8|49
1732092920000|2024-11-20 08:55:20|110240.5|110215.5|110244|110219|110245.1|110220.1|110234.4|110209.4|13
1732022490000|2024-11-19 13:21:30|110174.4|110149.4|110168.3|110143.3|110174.4|110149.4|110166.1|110141.1|39
1732092930000|2024-11-20 08:55:30|110243.9|110218.9|110243.9|110218.9|110243.9|110218.9|110243.7|110218.7|4
1732022500000|2024-11-19 13:21:40|110167.3|110142.3|110176.5|110151.5|110182.9|110157.9|110165.6|110140.6|34
1732092940000|2024-11-20 08:55:40|110243.8|110218.8|110220.3|110195.3|110243.8|110218.8|110220.3|110195.3|22
1732022510000|2024-11-19 13:21:50|110177.5|110152.5|110180.8|110155.8|110183.7|110158.7|110176.5|110151.5|18
1732092950000|2024-11-20 08:55:50|110221.7|110196.7|110218.1|110193.1|110225.7|110200.7|110218.1|110193.1|17
1732022520000|2024-11-19 13:22:00|110180.4|110155.4|110203|110178|110203|110178|110180.4|110155.4|21
1732092960000|2024-11-20 08:56:00|110217.6|110192.6|110223.5|110198.5|110224.7|110199.7|110217.6|110192.6|17
1732022530000|2024-11-19 13:22:10|110203.7|110178.7|110216.2|110191.2|110219.2|110194.2|110203.2|110178.2|19
1732092970000|2024-11-20 08:56:10|110223.7|110198.7|110224|110199|110228.4|110203.4|110223.4|110198.4|22
1732022540000|2024-11-19 13:22:20|110214.8|110189.8|110201|110176|110216.6|110191.6|110200.7|110175.7|39
1732092980000|2024-11-20 08:56:20|110225.1|110200.1|110224|110199|110225.1|110200.1|110223.1|110198.1|7
1732022550000|2024-11-19 13:22:30|110201.3|110176.3|110201|110176|110202.4|110177.4|110198.3|110173.3|21
1732092990000|2024-11-20 08:56:30|110225|110200|110220.9|110195.9|110227|110202|110220.9|110195.9|11
1732022560000|2024-11-19 13:22:40|110200|110175|110197.5|110172.5|110200|110175|110189.9|110164.9|22
1732093000000|2024-11-20 08:56:40|110221.1|110196.1|110220.4|110195.4|110221.1|110196.1|110214.4|110189.4|10
1732022570000|2024-11-19 13:22:50|110196.8|110171.8|110201.9|110176.9|110204.1|110179.1|110195.9|110170.9|24
1732093010000|2024-11-20 08:56:50|110221.4|110196.4|110223.3|110198.3|110223.3|110198.3|110221.4|110196.4|5
1732022580000|2024-11-19 13:23:00|110201.8|110176.8|110199.8|110174.8|110203.4|110178.4|110199.8|110174.8|17
1732093020000|2024-11-20 08:57:00|110224.3|110199.3|110213.4|110188.4|110229.2|110204.2|110206.5|110181.5|19
1732022590000|2024-11-19 13:23:10|110198.4|110173.4|110191|110166|110198.4|110173.4|110186|110161|28
1732093030000|2024-11-20 08:57:10|110214.4|110189.4|110206.7|110181.7|110214.4|110189.4|110204.3|110179.3|12
1732022600000|2024-11-19 13:23:20|110191.2|110166.2|110180|110155|110191.7|110166.7|110180|110155|25
1732093040000|2024-11-20 08:57:20|110207.8|110182.8|110213.3|110188.3|110215.4|110190.4|110207|110182|17
1732022610000|2024-11-19 13:23:30|110179.8|110154.8|110144.4|110119.4|110179.8|110154.8|110141.5|110116.5|39
1732093050000|2024-11-20 08:57:30|110213.9|110188.9|110220|110195|110220|110195|110213.8|110188.8|23
1732022620000|2024-11-19 13:23:40|110143.6|110118.6|110147.2|110122.2|110152.6|110127.6|110143.6|110118.6|28
1732093060000|2024-11-20 08:57:40|110221.5|110196.5|110226|110201|110226.2|110201.2|110218.6|110193.6|17
1732022630000|2024-11-19 13:23:50|110145.2|110120.2|110159.8|110134.8|110170.2|110145.2|110145.2|110120.2|44
1732093070000|2024-11-20 08:57:50|110225.2|110200.2|110234.7|110209.7|110234.7|110209.7|110225.2|110200.2|10
1732022640000|2024-11-19 13:24:00|110160.5|110135.5|110165.3|110140.3|110165.6|110140.6|110160.5|110135.5|24
1732093080000|2024-11-20 08:58:00|110234.6|110209.6|110220.3|110195.3|110234.6|110209.6|110219.1|110194.1|20
1732022650000|2024-11-19 13:24:10|110165|110140|110170.8|110145.8|110172.2|110147.2|110161.4|110136.4|29
1732093090000|2024-11-20 08:58:10|110220.4|110195.4|110233|110208|110233|110208|110216.1|110191.1|25
1732022660000|2024-11-19 13:24:20|110169.6|110144.6|110173.8|110148.8|110174.5|110149.5|110166.6|110141.6|31
1732093100000|2024-11-20 08:58:20|110231.9|110206.9|110231.9|110206.9|110234.1|110209.1|110230.8|110205.8|12
1732022670000|2024-11-19 13:24:30|110172.5|110147.5|110168.8|110143.8|110178.1|110153.1|110168.5|110143.5|32
1732093110000|2024-11-20 08:58:30|110230.8|110205.8|110220.6|110195.6|110230.8|110205.8|110220.6|110195.6|18
1732022680000|2024-11-19 13:24:40|110170.6|110145.6|110164|110139|110171.7|110146.7|110163.2|110138.2|25
1732093120000|2024-11-20 08:58:40|110220.7|110195.7|110225.2|110200.2|110225.3|110200.3|110219.6|110194.6|20
1732022690000|2024-11-19 13:24:50|110163.3|110138.3|110158.4|110133.4|110163.3|110138.3|110141.3|110116.3|49
1732093130000|2024-11-20 08:58:50|110224.6|110199.6|110226.2|110201.2|110230.4|110205.4|110224.6|110199.6|18
1732093140000|2024-11-20 08:59:00|110227.2|110202.2|110232|110207|110232|110207|110227.2|110202.2|14
1732022700000|2024-11-19 13:25:00|110155.7|110130.7|110149.2|110124.2|110156.7|110131.7|110147.5|110122.5|44
1732093150000|2024-11-20 08:59:10|110233.2|110208.2|110230.9|110205.9|110236.5|110211.5|110229.8|110204.8|19
1732022710000|2024-11-19 13:25:10|110147.7|110122.7|110163.1|110138.1|110167.5|110142.5|110147.1|110122.1|34
1732093160000|2024-11-20 08:59:20|110230.7|110205.7|110223.5|110198.5|110234.3|110209.3|110223.5|110198.5|16
1732022720000|2024-11-19 13:25:20|110165.2|110140.2|110170.4|110145.4|110171.3|110146.3|110164.4|110139.4|19
1732093170000|2024-11-20 08:59:30|110220.4|110195.4|110216.2|110191.2|110221.1|110196.1|110211.9|110186.9|21
1732022730000|2024-11-19 13:25:30|110170.3|110145.3|110176.4|110151.4|110178.2|110153.2|110169.5|110144.5|22
1732093180000|2024-11-20 08:59:40|110215|110190|110209.7|110184.7|110215|110190|110208.4|110183.4|21
1732022740000|2024-11-19 13:25:40|110175.4|110150.4|110163.8|110138.8|110179.7|110154.7|110163.8|110138.8|40
1732093190000|2024-11-20 08:59:50|110208.6|110183.6|110203.8|110178.8|110208.6|110183.6|110200.8|110175.8|26
1732022750000|2024-11-19 13:25:50|110161.4|110136.4|110156.1|110131.1|110169.9|110144.9|110156.1|110131.1|34
1732093200000|2024-11-20 09:00:00|110205.2|110180.2|110225.5|110200.5|110225.5|110200.5|110205.2|110180.2|33
1732022760000|2024-11-19 13:26:00|110157.3|110132.3|110154.2|110129.2|110160.3|110135.3|110151.7|110126.7|35
1732093210000|2024-11-20 09:00:10|110226.2|110201.2|110240.5|110215.5|110240.9|110215.9|110226.2|110201.2|22
1732022770000|2024-11-19 13:26:10|110155.7|110130.7|110153.6|110128.6|110155.7|110130.7|110147.7|110122.7|29
1732093220000|2024-11-20 09:00:20|110239.3|110214.3|110247|110222|110248.4|110223.4|110239.1|110214.1|26
1732022780000|2024-11-19 13:26:20|110153.2|110128.2|110153.3|110128.3|110157.1|110132.1|110150.6|110125.6|22
1732093230000|2024-11-20 09:00:30|110244.2|110219.2|110256.3|110231.3|110256.9|110231.9|110241.4|110216.4|35
1732022790000|2024-11-19 13:26:30|110153.7|110128.7|110153.8|110128.8|110154.1|110129.1|110152.3|110127.3|8
1732093240000|2024-11-20 09:00:40|110256.8|110231.8|110261.1|110236.1|110262.9|110237.9|110256.8|110231.8|17
1732022800000|2024-11-19 13:26:40|110152.5|110127.5|110143.9|110118.9|110153.8|110128.8|110143.9|110118.9|18
1732093250000|2024-11-20 09:00:50|110260.5|110235.5|110249.5|110224.5|110261.1|110236.1|110248.2|110223.2|26
1732022810000|2024-11-19 13:26:50|110143.5|110118.5|110146.7|110121.7|110146.7|110121.7|110143.5|110118.5|6
1732093260000|2024-11-20 09:01:00|110248.1|110223.1|110251.7|110226.7|110254.7|110229.7|110248.1|110223.1|17
1732022820000|2024-11-19 13:27:00|110146.5|110121.5|110154.1|110129.1|110155.3|110130.3|110144.6|110119.6|28
1732093270000|2024-11-20 09:01:10|110252.5|110227.5|110253.6|110228.6|110254.9|110229.9|110252.5|110227.5|10
1732022830000|2024-11-19 13:27:10|110154.4|110129.4|110154.2|110129.2|110158.7|110133.7|110147.5|110122.5|30
1732093280000|2024-11-20 09:01:20|110253.9|110228.9|110247.7|110222.7|110253.9|110228.9|110247.7|110222.7|6
1732022840000|2024-11-19 13:27:20|110153.3|110128.3|110155.3|110130.3|110161.3|110136.3|110152.3|110127.3|38
1732093290000|2024-11-20 09:01:30|110247|110222|110243.6|110218.6|110247.4|110222.4|110237.6|110212.6|13
1732022850000|2024-11-19 13:27:30|110155.2|110130.2|110156.3|110131.3|110158|110133|110154.9|110129.9|25
1732093300000|2024-11-20 09:01:40|110244.7|110219.7|110255.8|110230.8|110256.2|110231.2|110243.5|110218.5|27
1732022860000|2024-11-19 13:27:40|110155|110130|110165|110140|110165|110140|110155|110130|23
1732093310000|2024-11-20 09:01:50|110254.9|110229.9|110269.5|110244.5|110269.5|110244.5|110254.5|110229.5|17
1732022870000|2024-11-19 13:27:50|110164.4|110139.4|110151.8|110126.8|110166.2|110141.2|110149.7|110124.7|19
1732093320000|2024-11-20 09:02:00|110267.6|110242.6|110254.1|110229.1|110268.8|110243.8|110253.1|110228.1|35
1732022880000|2024-11-19 13:28:00|110153.5|110128.5|110161.6|110136.6|110165.9|110140.9|110151.3|110126.3|28
1732093330000|2024-11-20 09:02:10|110254.5|110229.5|110265.7|110240.7|110271.5|110246.5|110254.5|110229.5|28
1732022890000|2024-11-19 13:28:10|110162.5|110137.5|110167.3|110142.3|110168.3|110143.3|110162.5|110137.5|13
1732093340000|2024-11-20 09:02:20|110268.5|110243.5|110265.5|110240.5|110268.5|110243.5|110265.3|110240.3|10
1732022900000|2024-11-19 13:28:20|110167|110142|110155.9|110130.9|110167.8|110142.8|110155.8|110130.8|24
1732093350000|2024-11-20 09:02:30|110265.8|110240.8|110258.9|110233.9|110267.8|110242.8|110258.3|110233.3|26
1732022910000|2024-11-19 13:28:30|110157.3|110132.3|110142.6|110117.6|110160.5|110135.5|110141.9|110116.9|48
1732093360000|2024-11-20 09:02:40|110261|110236|110250.6|110225.6|110262.9|110237.9|110248|110223|21
1732022920000|2024-11-19 13:28:40|110145.2|110120.2|110141.2|110116.2|110146.2|110121.2|110139.3|110114.3|40
1732093370000|2024-11-20 09:02:50|110251.5|110226.5|110247.8|110222.8|110253.4|110228.4|110247.8|110222.8|24
1732022930000|2024-11-19 13:28:50|110141.1|110116.1|110132|110107|110145.2|110120.2|110132|110107|40
1732093380000|2024-11-20 09:03:00|110246.1|110221.1|110255.2|110230.2|110255.2|110230.2|110242.3|110217.3|15
1732022940000|2024-11-19 13:29:00|110134.2|110109.2|110138.6|110113.6|110138.6|110113.6|110126.8|110101.8|45
1732093390000|2024-11-20 09:03:10|110256.5|110231.5|110236.1|110211.1|110256.5|110231.5|110236.1|110211.1|25
1732022950000|2024-11-19 13:29:10|110136.8|110111.8|110147.2|110097.2|110149.4|110111.8|110136.7|110093.9|53
1732093400000|2024-11-20 09:03:20|110237.4|110212.4|110232.2|110207.2|110240.9|110215.9|110232.2|110207.2|23
1732022960000|2024-11-19 13:29:20|110146|110096|110145.3|110095.3|110149.9|110099.9|110143.9|110093.9|31
1732093410000|2024-11-20 09:03:30|110231.1|110206.1|110235.6|110210.6|110236|110211|110228.2|110203.2|18
1732022970000|2024-11-19 13:29:30|110146.8|110096.8|110131.7|110106.7|110146.8|110109.5|110125.1|110085|62
1732093420000|2024-11-20 09:03:40|110235|110210|110260.7|110235.7|110260.7|110235.7|110232.4|110207.4|27
1732022980000|2024-11-19 13:29:40|110133.6|110108.6|110151.6|110101.6|110152.8|110115.9|110127.9|110089.7|42
1732093430000|2024-11-20 09:03:50|110265.8|110240.8|110258.6|110233.6|110266.8|110241.8|110258.6|110233.6|16
1732022990000|2024-11-19 13:29:50|110152.9|110102.9|110154|110104|110157.5|110107.5|110149.5|110099.5|19
1732093440000|2024-11-20 09:04:00|110259.2|110234.2|110240.3|110215.3|110264.7|110239.7|110238.2|110213.2|43
1732093450000|2024-11-20 09:04:10|110238.7|110213.7|110210.8|110185.8|110239.9|110214.9|110210.8|110185.8|23
1732023000000|2024-11-19 13:30:00|110149.4|110099.4|110119.5|110069.5|110159.6|110109.6|110100.1|110050.1|37
1732093460000|2024-11-20 09:04:20|110209.8|110184.8|110210.8|110185.8|110213.7|110188.7|110209.1|110184.1|9
1732023010000|2024-11-19 13:30:10|110119.4|110069.4|110123.3|110073.3|110127.7|110077.7|110101|110051|39
1732093470000|2024-11-20 09:04:30|110222.8|110197.8|110228.7|110203.7|110231|110206|110221.7|110196.7|19
1732023020000|2024-11-19 13:30:20|110119.3|110069.3|110117.9|110067.9|110123.7|110073.7|110117|110067|48
1732093480000|2024-11-20 09:04:40|110228.9|110203.9|110227.6|110202.6|110228.9|110203.9|110222.4|110197.4|11
1732023030000|2024-11-19 13:30:30|110118.2|110068.2|110119|110069|110136.8|110091.8|110108.8|110066.7|36
1732093490000|2024-11-20 09:04:50|110227.9|110202.9|110234.4|110209.4|110235.9|110210.9|110227.9|110202.9|28
1732023040000|2024-11-19 13:30:40|110120.8|110070.8|110113|110088|110126.4|110088|110102.8|110067.2|49
1732093500000|2024-11-20 09:05:00|110235.6|110210.6|110248.6|110223.6|110252.6|110227.6|110235.5|110210.5|39
1732023050000|2024-11-19 13:30:50|110106.2|110081.2|110087|110062|110111.4|110086.4|110087|110040.7|51
1732093510000|2024-11-20 09:05:10|110248.1|110223.1|110249.1|110224.1|110251.2|110226.2|110242.6|110217.6|22
1732023060000|2024-11-19 13:31:00|110087.6|110062.6|110103.1|110078.1|110105.3|110080.3|110083.3|110058.3|22
1732093520000|2024-11-20 09:05:20|110250.1|110225.1|110253.8|110228.8|110253.8|110228.8|110248.9|110223.9|13
1732023070000|2024-11-19 13:31:10|110099.6|110074.6|110099.6|110074.6|110105|110080|110099.2|110074.2|12
1732093530000|2024-11-20 09:05:30|110254.9|110229.9|110252.1|110227.1|110255.1|110230.1|110243.2|110218.2|28
1732023080000|2024-11-19 13:31:20|110101.3|110076.3|110080.4|110055.4|110101.3|110076.3|110073.5|110048.5|31
1732093540000|2024-11-20 09:05:40|110252.3|110227.3|110261.1|110236.1|110261.1|110236.1|110252.3|110227.3|24
1732023090000|2024-11-19 13:31:30|110083.2|110058.2|110080.1|110055.1|110100|110060.6|110079|110046.4|23
1732093550000|2024-11-20 09:05:50|110260.6|110235.6|110249.1|110224.1|110261.4|110236.4|110249.1|110224.1|27
1732023100000|2024-11-19 13:31:40|110083.9|110058.9|110084.7|110059.7|110092.5|110067.5|110080.3|110055.3|29
1732093560000|2024-11-20 09:06:00|110249.5|110224.5|110228.1|110203.1|110249.5|110224.5|110219.9|110194.9|29
1732023110000|2024-11-19 13:31:50|110084.8|110059.8|110075.7|110050.7|110086.6|110061.6|110073.4|110048.4|28
1732093570000|2024-11-20 09:06:10|110229.2|110204.2|110231.6|110206.6|110231.6|110206.6|110228.1|110203.1|13
1732023120000|2024-11-19 13:32:00|110075.1|110050.1|110072.8|110047.8|110076.9|110051.9|110068.6|110043.6|19
1732093580000|2024-11-20 09:06:20|110230.1|110205.1|110224.5|110199.5|110230.1|110205.1|110217.9|110192.9|34
1732023130000|2024-11-19 13:32:10|110071.5|110046.5|110079.1|110029.1|110087.2|110049.2|110068.3|110029.1|42
1732093590000|2024-11-20 09:06:30|110225|110200|110232.9|110207.9|110233|110208|110222.6|110197.6|22
1732023140000|2024-11-19 13:32:20|110082.5|110032.5|110057.8|110007.8|110082.5|110032.5|110057.8|110007.8|55
1732093600000|2024-11-20 09:06:40|110233.9|110208.9|110238.6|110213.6|110239.2|110214.2|110233.9|110208.9|12
1732023150000|2024-11-19 13:32:30|110057.3|110007.3|110059.6|110009.6|110063.8|110013.8|110053.4|110003.4|33
1732093610000|2024-11-20 09:06:50|110239.2|110214.2|110238.4|110213.4|110241.9|110216.9|110237.6|110212.6|12
1732023160000|2024-11-19 13:32:40|110059.2|110009.2|110055.6|110005.6|110061.9|110011.9|110052|110002|43
1732023170000|2024-11-19 13:32:50|110056.3|110006.3|110052.2|110002.2|110059.9|110009.9|110051.7|110001.7|44
1732023180000|2024-11-19 13:33:00|110051.6|110001.6|110032.2|110007.2|110052.9|110012.3|110028.8|109999.6|34
1732023190000|2024-11-19 13:33:10|110032.3|110007.3|110029.1|110004.1|110034.5|110009.5|110028.1|110003.1|21
1732023200000|2024-11-19 13:33:20|110030.3|110005.3|110047.8|110022.8|110052.6|110027.6|110030.3|110005.3|49
1732023210000|2024-11-19 13:33:30|110049.2|110024.2|110051.1|110026.1|110063.3|110028.9|110045.2|110009.9|47
1732023220000|2024-11-19 13:33:40|110050.2|110025.2|110052.8|110027.8|110055.4|110030.4|110046.3|110021.3|44
1732023230000|2024-11-19 13:33:50|110053.5|110028.5|110041.9|110016.9|110055|110030|110041.1|110016.1|27
1732023240000|2024-11-19 13:34:00|110043.1|110018.1|110027.3|110002.3|110044.5|110019.5|110027.3|110002.3|43
1732023250000|2024-11-19 13:34:10|110030.2|110005.2|110032.1|110007.1|110034.9|110009.9|110021.8|109996.8|40
1732023260000|2024-11-19 13:34:20|110033.9|110008.9|110040.8|110015.8|110048.5|110023.5|110033.5|110008.5|24
1732023270000|2024-11-19 13:34:30|110040.6|110015.6|110031.1|110006.1|110042.8|110017.8|110030.6|110005.6|28
1732023280000|2024-11-19 13:34:40|110032.4|110007.4|110040|110015|110045.9|110020.9|110029.3|110004.3|36
1732023290000|2024-11-19 13:34:50|110039.8|110014.8|110034.9|110009.9|110043.3|110018.3|110032.9|110007.9|28
1732023300000|2024-11-19 13:35:00|110035.4|110010.4|110033.4|110008.4|110035.7|110010.7|110031.9|110006.9|32
1732023310000|2024-11-19 13:35:10|110032.7|110007.7|110019.4|109994.4|110032.7|110007.7|110015|109990|43
1732023320000|2024-11-19 13:35:20|110017.2|109992.2|110041|110016|110042.4|110017.4|110007.5|109982.5|39
1732023330000|2024-11-19 13:35:30|110039.7|110014.7|110024.2|109999.2|110039.7|110014.7|110024.2|109999.2|31
1732023340000|2024-11-19 13:35:40|110023.1|109998.1|110016.7|109991.7|110027.4|110002.4|110014.3|109989.3|37
1732023350000|2024-11-19 13:35:50|110015.3|109990.3|109999|109974|110015.3|109990.3|109993.7|109968.7|40
1732023360000|2024-11-19 13:36:00|109998.8|109973.8|109990.2|109965.2|109998.8|109973.8|109988.9|109963.9|36
1732023370000|2024-11-19 13:36:10|109988.8|109963.8|109947.2|109922.2|109990|109965|109936.7|109911.7|36
1732023380000|2024-11-19 13:36:20|109949.6|109924.6|109946.3|109921.3|109949.6|109924.6|109930|109905|46
1732023390000|2024-11-19 13:36:30|109948.8|109923.8|109955.6|109930.6|109956.6|109931.6|109946.2|109921.2|24
1732023400000|2024-11-19 13:36:40|109954.3|109929.3|109945.5|109920.5|109954.3|109929.3|109945|109920|30
1732023410000|2024-11-19 13:36:50|109945.4|109920.4|109917|109892|109945.4|109920.4|109917|109892|38
1732023420000|2024-11-19 13:37:00|109917.4|109892.4|109905|109880|109924.6|109899.6|109904.2|109879.2|38
1732023430000|2024-11-19 13:37:10|109904.5|109879.5|109908.5|109883.5|109912.9|109887.9|109904.5|109879.5|20
1732023440000|2024-11-19 13:37:20|109909.7|109884.7|109891|109866|109910.3|109885.3|109881.8|109856.8|22
1732023450000|2024-11-19 13:37:30|109889.4|109864.4|109884.3|109859.3|109892.3|109867.3|109883.8|109858.8|30
1732023460000|2024-11-19 13:37:40|109885.7|109860.7|109922.7|109897.7|109923.5|109898.5|109882.2|109857.2|25
1732023470000|2024-11-19 13:37:50|109922.5|109897.5|109912.4|109887.4|109923.6|109898.6|109910.8|109885.8|25
1732023480000|2024-11-19 13:38:00|109910.8|109885.8|109874|109849|109912.4|109887.4|109872.9|109847.9|40
1732023490000|2024-11-19 13:38:10|109872.8|109847.8|109885.2|109860.2|109886|109861|109871.1|109846.1|30
1732023500000|2024-11-19 13:38:20|109878.9|109853.9|109879.7|109854.7|109891.2|109866.2|109869.8|109844.8|42
1732023510000|2024-11-19 13:38:30|109879.6|109854.6|109874.5|109849.5|109879.6|109854.6|109873.8|109848.8|11
1732023520000|2024-11-19 13:38:40|109879.7|109854.7|109853.4|109828.4|109879.7|109854.7|109851.5|109826.5|39
1732023530000|2024-11-19 13:38:50|109852.9|109827.9|109828.5|109803.5|109854.9|109829.9|109828.5|109803.5|29
1732023540000|2024-11-19 13:39:00|109829.1|109804.1|109815.3|109790.3|109832.3|109807.3|109814.1|109789.1|28
1732023550000|2024-11-19 13:39:10|109815.1|109790.1|109822.6|109797.6|109822.6|109797.6|109812.9|109787.9|38
1732023560000|2024-11-19 13:39:20|109822|109797|109806.1|109781.1|109823.4|109798.4|109796.1|109771.1|38
1732023570000|2024-11-19 13:39:30|109805|109780|109816.6|109791.6|109819.2|109794.2|109803|109778|42
1732023580000|2024-11-19 13:39:40|109819.2|109794.2|109844|109819|109851|109826|109818.4|109793.4|44
1732023590000|2024-11-19 13:39:50|109872|109847|109900.3|109875.3|109901.3|109876.3|109872|109847|38
1732023600000|2024-11-19 13:40:00|109902.9|109877.9|109908|109883|109919.5|109894.5|109899.6|109874.6|39
1732023610000|2024-11-19 13:40:10|109907.9|109882.9|109883.5|109858.5|109911.1|109886.1|109882.6|109844.8|43
1732023620000|2024-11-19 13:40:20|109879.9|109854.9|109907.4|109882.4|109907.4|109882.4|109875.1|109850.1|50
1732023630000|2024-11-19 13:40:30|109903.6|109878.6|109883.8|109858.8|109903.6|109878.6|109876.5|109851.5|52
1732023640000|2024-11-19 13:40:40|109880.5|109855.5|109872.9|109847.9|109882.4|109857.4|109871.3|109846.3|61
1732023650000|2024-11-19 13:40:50|109872.7|109847.7|109878.2|109853.2|109886.4|109861.4|109867.5|109842.5|39
1732023660000|2024-11-19 13:41:00|109866.6|109841.6|109877.8|109852.8|109878.7|109853.7|109864.1|109839.1|30
1732023670000|2024-11-19 13:41:10|109876.2|109851.2|109875.5|109850.5|109878.3|109853.3|109864.5|109839.5|38
1732023680000|2024-11-19 13:41:20|109876.6|109851.6|109861.9|109836.9|109881.5|109856.5|109850.7|109825.7|39
1732023690000|2024-11-19 13:41:30|109860.8|109835.8|109866.4|109841.4|109868.2|109843.2|109860.8|109835.8|39
1732023700000|2024-11-19 13:41:40|109866.6|109841.6|109852.2|109827.2|109866.6|109841.6|109846.8|109821.8|40
1732023710000|2024-11-19 13:41:50|109853.2|109828.2|109836|109811|109853.2|109828.2|109836|109811|17
1732023720000|2024-11-19 13:42:00|109836.2|109811.2|109827.8|109802.8|109837.9|109812.9|109815.8|109790.8|51
1732023730000|2024-11-19 13:42:10|109826.1|109801.1|109823.2|109798.2|109827.1|109802.1|109805.7|109780.7|45
1732023740000|2024-11-19 13:42:20|109824.7|109799.7|109832.5|109807.5|109838.4|109813.4|109823.7|109798.7|41
1732023750000|2024-11-19 13:42:30|109834.7|109809.7|109859.2|109834.2|109860.8|109835.8|109833.6|109808.6|51
1732023760000|2024-11-19 13:42:40|109860.4|109835.4|109869.7|109844.7|109870.4|109845.4|109855.7|109830.7|36
1732023770000|2024-11-19 13:42:50|109872.9|109847.9|109862.6|109837.6|109874.8|109849.8|109860|109835|36
1732023780000|2024-11-19 13:43:00|109866.4|109841.4|109872.6|109847.6|109879.1|109854.1|109856.5|109831.5|35
1732023790000|2024-11-19 13:43:10|109871.8|109846.8|109847.7|109822.7|109871.8|109846.8|109846.4|109821.4|27
1732023800000|2024-11-19 13:43:20|109848.3|109823.3|109850.8|109825.8|109855.6|109830.6|109848.3|109823.3|21
1732023810000|2024-11-19 13:43:30|109851.1|109826.1|109877.2|109852.2|109877.2|109852.2|109850.8|109825.8|32
1732023820000|2024-11-19 13:43:40|109877.5|109852.5|109868.5|109843.5|109879.4|109854.4|109867.9|109842.9|27
1732023830000|2024-11-19 13:43:50|109868.7|109843.7|109870|109845|109875|109850|109867.7|109842.7|25
1732023840000|2024-11-19 13:44:00|109869.9|109844.9|109882.1|109857.1|109885.7|109860.7|109869.9|109844.9|34
1732023850000|2024-11-19 13:44:10|109882.5|109857.5|109879.1|109854.1|109895.4|109870.4|109878.8|109853.8|40
1732023860000|2024-11-19 13:44:20|109881|109856|109876.7|109851.7|109887.9|109862.9|109875.4|109850.4|21
1732023870000|2024-11-19 13:44:30|109877.5|109852.5|109842.9|109817.9|109877.5|109852.5|109842.9|109817.9|31
1732023880000|2024-11-19 13:44:40|109842.1|109817.1|109875.4|109850.4|109875.6|109850.6|109839.5|109814.5|43
1732023890000|2024-11-19 13:44:50|109876.1|109851.1|109873.5|109848.5|109879.8|109854.8|109856.8|109831.8|40
1732023900000|2024-11-19 13:45:00|109875.2|109850.2|109853.5|109828.5|109875.2|109850.2|109852|109827|43
1732023910000|2024-11-19 13:45:10|109854.8|109829.8|109874.5|109849.5|109883.3|109858.3|109852.9|109827.9|40
1732023920000|2024-11-19 13:45:20|109874.8|109849.8|109880.3|109855.3|109888.4|109863.4|109864.3|109839.3|52
1732023930000|2024-11-19 13:45:30|109882.7|109857.7|109890|109865|109895.6|109870.6|109880.3|109855.3|39
1732023940000|2024-11-19 13:45:40|109891.6|109866.6|109849.4|109824.4|109891.6|109866.6|109849.4|109824.4|41
1732023950000|2024-11-19 13:45:50|109851.1|109826.1|109858.3|109833.3|109858.3|109833.3|109841.5|109816.5|31
1732023960000|2024-11-19 13:46:00|109858.4|109833.4|109878.9|109853.9|109878.9|109853.9|109858.4|109833.4|22
1732023970000|2024-11-19 13:46:10|109877.8|109852.8|109882.8|109857.8|109883.6|109858.6|109866.8|109841.8|45
1732023980000|2024-11-19 13:46:20|109884.9|109859.9|109880.6|109855.6|109892.7|109867.7|109880.1|109855.1|27
1732023990000|2024-11-19 13:46:30|109880.7|109855.7|109895.6|109870.6|109896.8|109871.8|109880.7|109855.7|29
1732024000000|2024-11-19 13:46:40|109896.9|109871.9|109904.2|109879.2|109905.4|109880.4|109892.7|109867.7|35
1732024010000|2024-11-19 13:46:50|109908.5|109883.5|109913.9|109888.9|109919.1|109894.1|109902.5|109877.5|33
1732024020000|2024-11-19 13:47:00|109925.3|109900.3|109933.8|109908.8|109934.7|109909.7|109924.6|109899.6|15
1732024030000|2024-11-19 13:47:10|109934.4|109909.4|109932.4|109907.4|109941.3|109916.3|109926.4|109901.4|27
1732024040000|2024-11-19 13:47:20|109931.1|109906.1|109936.6|109911.6|109938|109913|109922.9|109897.9|31
1732024050000|2024-11-19 13:47:30|109936|109911|109942.7|109917.7|109944|109919|109935.5|109910.5|28
1732024060000|2024-11-19 13:47:40|109941.4|109916.4|109925.6|109900.6|109944.3|109919.3|109925.6|109900.6|32
1732024070000|2024-11-19 13:47:50|109928.1|109903.1|109931.2|109906.2|109937.9|109912.9|109924|109899|34
1732024080000|2024-11-19 13:48:00|109931.4|109906.4|109944.3|109919.3|109948.4|109923.4|109931.4|109906.4|55
1732024090000|2024-11-19 13:48:10|109948.4|109923.4|109942.2|109917.2|109953|109928|109940.8|109915.8|35
1732024100000|2024-11-19 13:48:20|109941|109916|109941.9|109916.9|109947.2|109922.2|109933.4|109908.4|29
1732024110000|2024-11-19 13:48:30|109940.2|109915.2|109923.4|109898.4|109940.8|109915.8|109920.7|109895.7|32
1732024120000|2024-11-19 13:48:40|109921.9|109896.9|109924.7|109899.7|109927|109902|109921.6|109896.6|45
1732024130000|2024-11-19 13:48:50|109925.2|109900.2|109923.8|109898.8|109927.5|109902.5|109919.9|109894.9|57
1732024140000|2024-11-19 13:49:00|109924.6|109899.6|109958.1|109933.1|109960|109935|109923.5|109898.5|50
1732024150000|2024-11-19 13:49:10|109958.7|109933.7|109975.9|109950.9|109976|109951|109951.4|109926.4|52
1732024160000|2024-11-19 13:49:20|109975.6|109950.6|109984.2|109959.2|109989.4|109964.4|109973.9|109948.9|39
1732024170000|2024-11-19 13:49:30|109983.5|109958.5|109996.5|109971.5|110000.6|109975.6|109981.1|109956.1|56
1732024180000|2024-11-19 13:49:40|109997.4|109972.4|109994.5|109969.5|110019.8|109994.8|109991.7|109966.7|50
1732024190000|2024-11-19 13:49:50|109993.7|109968.7|109975.9|109950.9|109996.2|109971.2|109969.3|109944.3|36
1732024200000|2024-11-19 13:50:00|109977.5|109952.5|109975.8|109950.8|109986.3|109961.3|109968.5|109943.5|33
1732024210000|2024-11-19 13:50:10|109976.5|109951.5|109976.8|109951.8|109976.8|109951.8|109974.8|109949.8|17
1732024220000|2024-11-19 13:50:20|109979.3|109954.3|109969.4|109944.4|109983.1|109958.1|109965.2|109940.2|24
1732024230000|2024-11-19 13:50:30|109968.8|109943.8|109966.5|109941.5|109972.4|109947.4|109966.3|109941.3|16
1732024240000|2024-11-19 13:50:40|109967.1|109942.1|109962.4|109937.4|109967.1|109942.1|109959.7|109934.7|27
1732024250000|2024-11-19 13:50:50|109961.7|109936.7|109943.7|109918.7|109962.4|109937.4|109940.4|109915.4|31
1732024260000|2024-11-19 13:51:00|109944.3|109919.3|109943.4|109918.4|109965.6|109940.6|109938.3|109913.3|36
1732024270000|2024-11-19 13:51:10|109943.8|109918.8|109926.7|109901.7|109943.8|109918.8|109920.7|109895.7|35
1732024280000|2024-11-19 13:51:20|109928.1|109903.1|109911.4|109886.4|109928.7|109903.7|109909.2|109884.2|42
1732024290000|2024-11-19 13:51:30|109910.5|109885.5|109946|109921|109952.7|109927.7|109909.5|109884.5|55
1732024300000|2024-11-19 13:51:40|109947.4|109922.4|109937.3|109912.3|109960.2|109935.2|109926.2|109901.2|47
1732024310000|2024-11-19 13:51:50|109938.3|109913.3|109899.7|109874.7|109941|109916|109887|109862|55
1732024320000|2024-11-19 13:52:00|109898.1|109873.1|109880.6|109855.6|109898.1|109873.1|109878.7|109853.7|42
1732024330000|2024-11-19 13:52:10|109880.9|109855.9|109899.4|109874.4|109899.4|109874.4|109872.6|109847.6|46
1732024340000|2024-11-19 13:52:20|109898.8|109873.8|109901.6|109876.6|109913.1|109888.1|109898.8|109873.8|33
1732024350000|2024-11-19 13:52:30|109898.3|109873.3|109892.6|109867.6|109902.8|109877.8|109889.7|109864.7|26
1732024360000|2024-11-19 13:52:40|109891.6|109866.6|109888.5|109863.5|109891.6|109866.6|109887.1|109862.1|15
1732024370000|2024-11-19 13:52:50|109888.6|109863.6|109886.8|109861.8|109889.2|109864.2|109883.9|109858.9|19
1732024380000|2024-11-19 13:53:00|109885.7|109860.7|109898.7|109873.7|109907|109882|109884.8|109859.8|41
1732024390000|2024-11-19 13:53:10|109896.8|109871.8|109890|109865|109898.9|109873.9|109888.1|109863.1|24
1732024400000|2024-11-19 13:53:20|109889.9|109864.9|109914.9|109889.9|109914.9|109889.9|109889.9|109864.9|31
1732024410000|2024-11-19 13:53:30|109915|109890|109924.1|109899.1|109924.5|109899.5|109911.4|109886.4|31
1732024420000|2024-11-19 13:53:40|109923.9|109898.9|109929.5|109904.5|109935.2|109910.2|109923|109898|43
1732024430000|2024-11-19 13:53:50|109925.1|109900.1|109939.8|109914.8|109941.5|109916.5|109923.3|109898.3|33
1732024440000|2024-11-19 13:54:00|109939.7|109914.7|109957.5|109932.5|109963.9|109938.9|109936.9|109911.9|54
1732024450000|2024-11-19 13:54:10|109959.3|109934.3|109956.1|109931.1|109963.7|109938.7|109949.8|109924.8|34
1732024460000|2024-11-19 13:54:20|109955.2|109930.2|109980.9|109955.9|109982.3|109957.3|109954.6|109929.6|36
1732024470000|2024-11-19 13:54:30|109981.8|109956.8|109994|109969|109997.7|109972.7|109981.8|109956.8|37
1732024480000|2024-11-19 13:54:40|109991.9|109966.9|109972.8|109947.8|109991.9|109966.9|109968.7|109943.7|41
1732024490000|2024-11-19 13:54:50|109971.2|109946.2|109954.6|109929.6|109971.8|109946.8|109950.5|109925.5|36
1732024500000|2024-11-19 13:55:00|109953.8|109928.8|109930.8|109905.8|109963.4|109938.4|109928|109903|35
1732024510000|2024-11-19 13:55:10|109928.7|109903.7|109922.4|109897.4|109932.9|109907.9|109912|109887|37
1732024520000|2024-11-19 13:55:20|109921.3|109896.3|109935.9|109910.9|109935.9|109910.9|109921.3|109896.3|31
1732024530000|2024-11-19 13:55:30|109934.5|109909.5|109952|109927|109954.5|109929.5|109932.8|109907.8|52
1732024540000|2024-11-19 13:55:40|109950.5|109925.5|109992.9|109967.9|110001.5|109976.5|109949|109924|59
1732024550000|2024-11-19 13:55:50|109991.3|109966.3|109995.5|109970.5|110003.5|109978.5|109988.1|109963.1|40
1732024560000|2024-11-19 13:56:00|109994.7|109969.7|109990.3|109965.3|110006.1|109981.1|109987.1|109962.1|56
1732024570000|2024-11-19 13:56:10|109988.8|109963.8|110006.9|109981.9|110008.4|109983.4|109988.8|109963.8|47
1732024580000|2024-11-19 13:56:20|110008.8|109983.8|110025.2|110000.2|110030.4|110005.4|110008.8|109983.8|45
1732024590000|2024-11-19 13:56:30|110027.6|110002.6|110009.3|109984.3|110029.1|110004.1|110006.5|109981.5|43
1732024600000|2024-11-19 13:56:40|110009.5|109984.5|110020.6|109995.6|110021|109996|110002.1|109977.1|49
1732024610000|2024-11-19 13:56:50|110023.3|109998.3|110029.5|110004.5|110031|110006|110016.9|109991.9|42
1732024620000|2024-11-19 13:57:00|110028.7|110003.7|110052.8|110027.8|110056.4|110031.4|110026.5|110001.5|33
1732024630000|2024-11-19 13:57:10|110052.2|110027.2|110058|110033|110059.6|110034.6|110051.6|110026.6|23
1732024640000|2024-11-19 13:57:20|110058.4|110033.4|110055.8|110030.8|110058.6|110033.6|110046|110021|21
1732024650000|2024-11-19 13:57:30|110054.9|110029.9|110015|109990|110055.4|110030.4|110009|109984|41
1732024660000|2024-11-19 13:57:40|110016.1|109991.1|110010.1|109985.1|110016.1|109991.1|110002.7|109977.7|41
1732024670000|2024-11-19 13:57:50|110009|109984|109983.1|109958.1|110009.5|109984.5|109981.9|109956.9|35
1732024680000|2024-11-19 13:58:00|109984.3|109959.3|110003.1|109978.1|110003.1|109978.1|109979.5|109954.5|40
1732024690000|2024-11-19 13:58:10|110000.3|109975.3|109990.4|109965.4|110000.3|109975.3|109986.4|109961.4|45
1732024700000|2024-11-19 13:58:20|109986.7|109961.7|109996|109971|109999.6|109974.6|109983.7|109958.7|45
1732024710000|2024-11-19 13:58:30|109995.2|109970.2|109985.7|109960.7|110006.1|109981.1|109981.8|109956.8|37
1732024720000|2024-11-19 13:58:40|109986|109961|109990.2|109965.2|109990.2|109965.2|109982.9|109957.9|37
1732024730000|2024-11-19 13:58:50|109989.1|109964.1|109987|109962|109989.4|109964.4|109982.9|109957.9|37
1732024740000|2024-11-19 13:59:00|109985.9|109960.9|109983.3|109958.3|109992.5|109967.5|109983.3|109958.3|39
1732024750000|2024-11-19 13:59:10|109986.4|109961.4|110003|109978|110007.4|109982.4|109982.2|109957.2|57
1732024760000|2024-11-19 13:59:20|110004|109979|109999.3|109974.3|110004|109979|109991|109966|64
1732024770000|2024-11-19 13:59:30|110000.4|109975.4|110007.9|109982.9|110013.8|109988.8|110000.4|109975.4|48
1732024780000|2024-11-19 13:59:40|110008.4|109983.4|109989.8|109964.8|110013.5|109988.5|109988.7|109963.7|52
1732024790000|2024-11-19 13:59:50|109988.6|109963.6|109984.6|109959.6|109988.6|109963.6|109974.8|109949.8|30
1732024800000|2024-11-19 14:00:00|109983.7|109958.7|110031.3|110006.3|110032.6|110007.6|109983.7|109958.7|56
1732024810000|2024-11-19 14:00:10|110031.5|110006.5|109990.2|109965.2|110032.9|110007.9|109987.1|109962.1|41
1732024820000|2024-11-19 14:00:20|109980.4|109955.4|109995.8|109970.8|109997.8|109972.8|109974.9|109949.9|44
1732024830000|2024-11-19 14:00:30|109998.8|109973.8|110017.8|109992.8|110019.4|109994.4|109991.2|109966.2|34
1732024840000|2024-11-19 14:00:40|110021.5|109996.5|110005.3|109980.3|110021.5|109996.5|110005.3|109980.3|33
1732024850000|2024-11-19 14:00:50|110005.6|109980.6|109985.9|109960.9|110006.2|109981.2|109985.9|109960.9|47
1732024860000|2024-11-19 14:01:00|109987.2|109962.2|109985.8|109960.8|109993.8|109968.8|109978.7|109953.7|49
1732024870000|2024-11-19 14:01:10|109984.8|109959.8|109991.2|109966.2|109992.6|109967.6|109980.7|109955.7|37
1732024880000|2024-11-19 14:01:20|109992.1|109967.1|109995.9|109970.9|110000.1|109975.1|109987.3|109962.3|30
1732024890000|2024-11-19 14:01:30|109995.7|109970.7|109998.4|109973.4|109998.4|109973.4|109987.2|109962.2|36
1732024900000|2024-11-19 14:01:40|109997|109972|110019.9|109994.9|110027.6|110002.6|109995.3|109970.3|38
1732024910000|2024-11-19 14:01:50|110018.6|109993.6|110021.9|109996.9|110023.8|109998.8|110011.1|109986.1|37
1732024920000|2024-11-19 14:02:00|110020.7|109995.7|110016.8|109991.8|110021|109996|110009.4|109984.4|35
1732024930000|2024-11-19 14:02:10|110019.2|109994.2|110018.1|109993.1|110019.2|109994.2|110001.1|109976.1|29
1732024940000|2024-11-19 14:02:20|110019.2|109994.2|110012.3|109987.3|110021.8|109996.8|110012.3|109987.3|20
1732024950000|2024-11-19 14:02:30|110011.1|109986.1|110010.2|109985.2|110012.5|109987.5|110003.5|109978.5|30
1732024960000|2024-11-19 14:02:40|110009.6|109984.6|110019.1|109994.1|110019.7|109994.7|110004.6|109979.6|31
1732024970000|2024-11-19 14:02:50|110017.8|109992.8|110025.1|110000.1|110029.4|110004.4|110015.3|109990.3|26
1732024980000|2024-11-19 14:03:00|110023.6|109998.6|110041.3|110016.3|110043.5|110018.5|110023.2|109998.2|39
1732024990000|2024-11-19 14:03:10|110040.2|110015.2|110049.5|110024.5|110049.5|110024.5|110037.8|110012.8|19
1732025000000|2024-11-19 14:03:20|110051|110026|110047|110022|110056.7|110031.7|110032.9|110007.9|30
1732025010000|2024-11-19 14:03:30|110046.7|110021.7|110104.1|110079.1|110104.1|110079.1|110046.7|110021.7|48
1732025020000|2024-11-19 14:03:40|110103.3|110078.3|110083.2|110058.2|110103.3|110078.3|110080.9|110055.9|47
1732025030000|2024-11-19 14:03:50|110083.3|110058.3|110088.9|110063.9|110094.2|110069.2|110083.3|110058.3|26
1732025040000|2024-11-19 14:04:00|110089.7|110064.7|110077.4|110052.4|110089.7|110064.7|110073.6|110048.6|26
1732025050000|2024-11-19 14:04:10|110076.1|110051.1|110091.1|110066.1|110091.7|110066.7|110074.1|110049.1|30
1732025060000|2024-11-19 14:04:20|110091.5|110066.5|110086.4|110061.4|110092.3|110067.3|110086.4|110061.4|18
1732025070000|2024-11-19 14:04:30|110082.5|110057.5|110091|110066|110091.6|110066.6|110069.1|110044.1|37
1732025080000|2024-11-19 14:04:40|110092.1|110067.1|110094.2|110069.2|110094.2|110069.2|110091.3|110066.3|22
1732025090000|2024-11-19 14:04:50|110092.7|110067.7|110089.9|110064.9|110100.3|110075.3|110089.4|110064.4|27
1732025100000|2024-11-19 14:05:00|110085.6|110060.6|110077.8|110052.8|110092|110067|110077.8|110052.8|40
1732025110000|2024-11-19 14:05:10|110075.5|110050.5|110068.2|110043.2|110075.5|110050.5|110066.7|110041.7|18
1732025120000|2024-11-19 14:05:20|110068.6|110043.6|110080.6|110055.6|110083.8|110058.8|110068.6|110043.6|38
1732025130000|2024-11-19 14:05:30|110084.6|110059.6|110089.5|110064.5|110105.9|110080.9|110082.4|110057.4|53
1732025140000|2024-11-19 14:05:40|110090.9|110065.9|110126.7|110101.7|110131.8|110106.8|110089.8|110064.8|43
1732025150000|2024-11-19 14:05:50|110128.9|110103.9|110102.9|110077.9|110129.9|110104.9|110102.9|110077.9|43
1732025160000|2024-11-19 14:06:00|110101.8|110076.8|110083.7|110058.7|110103.2|110078.2|110083.1|110058.1|24
1732025170000|2024-11-19 14:06:10|110084|110059|110093.7|110068.7|110095|110070|110077.3|110052.3|48
1732025180000|2024-11-19 14:06:20|110096.1|110071.1|110103.2|110078.2|110107.1|110082.1|110094.9|110069.9|35
1732025190000|2024-11-19 14:06:30|110103.3|110078.3|110087|110062|110105.9|110080.9|110081.9|110056.9|44
1732025200000|2024-11-19 14:06:40|110090.3|110065.3|110098|110073|110098|110073|110083.8|110058.8|34
1732025210000|2024-11-19 14:06:50|110104.7|110079.7|110061.8|110036.8|110108|110083|110054.9|110029.9|69
1732025220000|2024-11-19 14:07:00|110057.6|110032.6|110019.2|109994.2|110078.3|110032.6|110018.9|109983.6|68
1732025230000|2024-11-19 14:07:10|110012.2|109987.2|110013.4|109963.4|110032.9|110007.9|110001.9|109959.8|69
1732025240000|2024-11-19 14:07:20|110012.8|109962.8|110023|109973|110032.4|109982.4|110009.9|109959.9|67
1732025250000|2024-11-19 14:07:30|110024.3|109974.3|109973.2|109948.2|110038.9|109988.9|109973.2|109948.2|56
1732025260000|2024-11-19 14:07:40|109966.5|109941.5|109955.8|109905.8|109969.7|109941.5|109944.3|109903.5|48
1732025270000|2024-11-19 14:07:50|109957.1|109907.1|109959.9|109909.9|109978.1|109928.1|109947.4|109904.3|54
1732025280000|2024-11-19 14:08:00|109958.7|109908.7|109941.8|109916.8|109964.2|109927.3|109939.4|109901.6|53
1732025290000|2024-11-19 14:08:10|109939.3|109914.3|109984.8|109959.8|109984.8|109959.8|109931.8|109906.8|53
1732025300000|2024-11-19 14:08:20|109983.6|109958.6|110007.1|109982.1|110008.1|109983.1|109983.6|109958.6|59
1732025310000|2024-11-19 14:08:30|110001.6|109976.6|109978.5|109953.5|110005.3|109980.3|109974.6|109949.6|52
1732025320000|2024-11-19 14:08:40|109979|109954|109971.8|109946.8|109987.4|109962.4|109968|109943|50
1732025330000|2024-11-19 14:08:50|109972.7|109947.7|109973.5|109948.5|109979.3|109954.3|109962.9|109937.9|54
1732025340000|2024-11-19 14:09:00|109974|109949|109983.5|109958.5|109986.9|109961.9|109968.9|109943.9|52
1732025350000|2024-11-19 14:09:10|109982.8|109957.8|109969|109944|110016.2|109991.2|109967|109942|57
1732025360000|2024-11-19 14:09:20|109968.8|109943.8|109957.5|109932.5|109968.8|109943.8|109952.7|109927.7|39
1732025370000|2024-11-19 14:09:30|109957.8|109932.8|109994.2|109969.2|110002.3|109977.3|109957.8|109932.8|41
1732025380000|2024-11-19 14:09:40|109995.5|109970.5|109987.6|109962.6|109996.8|109971.8|109982.9|109957.9|31
1732025390000|2024-11-19 14:09:50|109985.8|109960.8|109983.3|109958.3|109985.8|109960.8|109965.8|109940.8|52
1732025400000|2024-11-19 14:10:00|109984.5|109959.5|109952.6|109927.6|109994.8|109969.8|109952.6|109927.6|48
1732025410000|2024-11-19 14:10:10|109952.7|109927.7|109945.4|109920.4|109960.6|109935.6|109944.3|109919.3|46
1732025420000|2024-11-19 14:10:20|109946.7|109921.7|109936.7|109911.7|109956.7|109931.7|109921.7|109896.7|52
1732025430000|2024-11-19 14:10:30|109932.7|109907.7|109977.4|109952.4|109980.5|109955.5|109932.7|109907.7|49
1732025440000|2024-11-19 14:10:40|109978|109953|109955.8|109930.8|109978|109953|109954.8|109929.8|38
1732025450000|2024-11-19 14:10:50|109956.9|109931.9|109997.8|109972.8|110002.3|109977.3|109954.6|109929.6|53
1732025460000|2024-11-19 14:11:00|109996|109971|110004.1|109979.1|110016.4|109991.4|109995.2|109970.2|45
1732025470000|2024-11-19 14:11:10|110005.3|109980.3|110001.4|109976.4|110006.6|109981.6|109978.3|109953.3|56
1732025480000|2024-11-19 14:11:20|110001.5|109976.5|109998.1|109973.1|110002|109977|109992.1|109967.1|46
1732025490000|2024-11-19 14:11:30|109997.6|109972.6|110013.4|109988.4|110019|109994|109995.3|109970.3|34
1732025500000|2024-11-19 14:11:40|110014.7|109989.7|110029|110004|110031.3|110006.3|110002.5|109977.5|40
1732025510000|2024-11-19 14:11:50|110031.4|110006.4|110032.1|110007.1|110039.7|110014.7|110029.8|110004.8|41
1732025520000|2024-11-19 14:12:00|110031.5|110006.5|110030|110005|110036.8|110011.8|110021.5|109996.5|48
1732025530000|2024-11-19 14:12:10|110031|110006|110053.4|110028.4|110057.4|110032.4|110031|110006|53
1732025540000|2024-11-19 14:12:20|110052.4|110027.4|110029.7|110004.7|110052.4|110027.4|110026.5|110001.5|51
1732025550000|2024-11-19 14:12:30|110025.8|110000.8|110000|109975|110025.8|110000.8|109999.5|109974.5|54
1732025560000|2024-11-19 14:12:40|109999|109974|109994.8|109969.8|110003.2|109978.2|109990.3|109965.3|41
1732025570000|2024-11-19 14:12:50|109995.3|109970.3|109984.8|109959.8|109996.3|109971.3|109984.8|109959.8|27
1732025580000|2024-11-19 14:13:00|109984.6|109959.6|109978.7|109953.7|109997.9|109972.9|109969.1|109944.1|55
1732025590000|2024-11-19 14:13:10|109973.8|109948.8|109941.9|109916.9|109973.8|109948.8|109940.7|109915.7|40
1732025600000|2024-11-19 14:13:20|109944.3|109919.3|109929.7|109904.7|109944.3|109919.3|109927|109902|44
1732025610000|2024-11-19 14:13:30|109931.5|109906.5|109929.7|109904.7|109946.8|109921.8|109925.1|109900.1|49
1732025620000|2024-11-19 14:13:40|109931.6|109906.6|109920.6|109895.6|109940.9|109915.9|109920.6|109895.6|39
1732025630000|2024-11-19 14:13:50|109921.3|109896.3|109877.5|109852.5|109922.1|109897.1|109877.5|109852.5|53
1732025640000|2024-11-19 14:14:00|109881.7|109856.7|109899.1|109874.1|109901.7|109876.7|109881.7|109856.7|53
1732025650000|2024-11-19 14:14:10|109900.3|109875.3|109882.9|109857.9|109900.3|109875.3|109871.4|109846.4|47
1732025660000|2024-11-19 14:14:20|109881.1|109856.1|109891.9|109866.9|109901.5|109876.5|109881.1|109856.1|52
1732025670000|2024-11-19 14:14:30|109891.7|109866.7|109887.5|109862.5|109891.7|109866.7|109885.5|109860.5|33
1732025680000|2024-11-19 14:14:40|109888.4|109863.4|109892.8|109867.8|109896.4|109871.4|109878|109853|39
1732025690000|2024-11-19 14:14:50|109894.2|109869.2|109907.7|109882.7|109907.7|109882.7|109887|109862|43
1732025700000|2024-11-19 14:15:00|109906.5|109881.5|109915.4|109890.4|109917.7|109892.7|109900.9|109875.9|36
1732025710000|2024-11-19 14:15:10|109911.5|109886.5|109905.8|109880.8|109911.5|109886.5|109901.9|109876.9|39
1732025720000|2024-11-19 14:15:20|109906.4|109881.4|109898.4|109873.4|109907.4|109882.4|109893.8|109868.8|43
1732025730000|2024-11-19 14:15:30|109898.6|109873.6|109901.2|109876.2|109902.4|109877.4|109893.2|109868.2|34
1732025740000|2024-11-19 14:15:40|109900.9|109875.9|109905.3|109880.3|109923.4|109898.4|109897.9|109872.9|53
1732025750000|2024-11-19 14:15:50|109905.1|109880.1|109899.8|109874.8|109908.6|109883.6|109897|109872|32
1732025760000|2024-11-19 14:16:00|109901.9|109876.9|109902.7|109877.7|109906.9|109881.9|109895|109870|47
1732025770000|2024-11-19 14:16:10|109900.3|109875.3|109910.5|109885.5|109915.4|109890.4|109879.1|109854.1|51
1732025780000|2024-11-19 14:16:20|109911|109886|109908.8|109883.8|109915.7|109890.7|109901.8|109876.8|38
1732025790000|2024-11-19 14:16:30|109909.2|109884.2|109908.9|109883.9|109911.2|109886.2|109903.4|109878.4|34
1732025800000|2024-11-19 14:16:40|109910.4|109885.4|109909.7|109884.7|109912|109887|109899.4|109874.4|33
1732025810000|2024-11-19 14:16:50|109908.5|109883.5|109898.9|109873.9|109908.5|109883.5|109897.1|109872.1|31
1732025820000|2024-11-19 14:17:00|109897.5|109872.5|109887.7|109862.7|109902.2|109877.2|109886.4|109861.4|38
1732025830000|2024-11-19 14:17:10|109890.2|109865.2|109882.2|109857.2|109890.8|109865.8|109861.3|109836.3|44
1732025840000|2024-11-19 14:17:20|109882.3|109857.3|109878|109853|109884.1|109859.1|109857.5|109832.5|38
1732025850000|2024-11-19 14:17:30|109878.9|109853.9|109861.2|109836.2|109880.4|109855.4|109860|109835|21
1732025860000|2024-11-19 14:17:40|109861|109836|109848.4|109823.4|109861.2|109836.2|109848.4|109823.4|24
1732025870000|2024-11-19 14:17:50|109848|109823|109849.9|109824.9|109850.7|109825.7|109836.6|109811.6|37
1732025880000|2024-11-19 14:18:00|109852.8|109827.8|109883.6|109858.6|109883.6|109858.6|109852.8|109827.8|41
1732025890000|2024-11-19 14:18:10|109883.3|109858.3|109905.8|109880.8|109908.2|109883.2|109882.1|109857.1|35
1732025900000|2024-11-19 14:18:20|109904.5|109879.5|109894.2|109869.2|109910.8|109885.8|109874.1|109849.1|47
1732025910000|2024-11-19 14:18:30|109895.6|109870.6|109883.7|109858.7|109895.6|109870.6|109879.7|109854.7|24
1732025920000|2024-11-19 14:18:40|109882.3|109857.3|109890.4|109865.4|109892.5|109867.5|109880.2|109855.2|21
1732025930000|2024-11-19 14:18:50|109891.2|109866.2|109884.3|109859.3|109891.2|109866.2|109879.8|109854.8|21
1732025940000|2024-11-19 14:19:00|109884.6|109859.6|109900.9|109875.9|109902.8|109877.8|109881|109856|30
1732025950000|2024-11-19 14:19:10|109902.2|109877.2|109911.6|109886.6|109911.9|109886.9|109898.2|109873.2|31
1732025960000|2024-11-19 14:19:20|109912.3|109887.3|109915.8|109890.8|109927.5|109902.5|109909.4|109884.4|36
1732025970000|2024-11-19 14:19:30|109914.9|109889.9|109925.6|109900.6|109931|109906|109914.9|109889.9|26
1732025980000|2024-11-19 14:19:40|109925.2|109900.2|109910.2|109885.2|109931.5|109906.5|109909.8|109884.8|43
1732025990000|2024-11-19 14:19:50|109910.8|109885.8|109917.6|109892.6|109924.2|109899.2|109910.8|109885.8|28
1732026000000|2024-11-19 14:20:00|109918.3|109893.3|109920.3|109895.3|109929.8|109904.8|109911.8|109886.8|38
1732026010000|2024-11-19 14:20:10|109921.1|109896.1|109916.2|109891.2|109928.2|109903.2|109912.9|109887.9|31
1732026020000|2024-11-19 14:20:20|109914.5|109889.5|109925.1|109900.1|109925.1|109900.1|109908.4|109883.4|45
1732026030000|2024-11-19 14:20:30|109924.9|109899.9|109922.9|109897.9|109926.8|109901.8|109915.1|109890.1|31
1732026040000|2024-11-19 14:20:40|109921.3|109896.3|109921.2|109896.2|109927.1|109902.1|109920.5|109895.5|28
1732026050000|2024-11-19 14:20:50|109923.4|109898.4|109904.9|109879.9|109925|109900|109904.9|109879.9|31
1732026060000|2024-11-19 14:21:00|109905.2|109880.2|109917.2|109892.2|109919.1|109894.1|109895|109870|23
1732026070000|2024-11-19 14:21:10|109917.3|109892.3|109906.2|109881.2|109923.7|109898.7|109904.1|109879.1|37
1732026080000|2024-11-19 14:21:20|109908.5|109883.5|109884.2|109859.2|109910.8|109885.8|109884.2|109859.2|35
1732026090000|2024-11-19 14:21:30|109882.9|109857.9|109882.2|109857.2|109885.5|109860.5|109871.1|109846.1|28
1732026100000|2024-11-19 14:21:40|109884.4|109859.4|109872.3|109847.3|109891.3|109866.3|109861|109836|44
1732026110000|2024-11-19 14:21:50|109873.6|109848.6|109888.2|109863.2|109891|109866|109872.2|109847.2|40
1732026120000|2024-11-19 14:22:00|109886.2|109861.2|109868.6|109843.6|109896.2|109871.2|109866.6|109841.6|46
1732026130000|2024-11-19 14:22:10|109868.8|109843.8|109867.5|109842.5|109875.1|109850.1|109856.5|109831.5|40
1732026140000|2024-11-19 14:22:20|109869|109844|109893.4|109868.4|109910.4|109868.4|109862.3|109837.3|37
1732026150000|2024-11-19 14:22:30|109892.5|109867.5|109908.3|109883.3|109908.3|109883.3|109888|109863|56
1732026160000|2024-11-19 14:22:40|109905.8|109880.8|109898.7|109873.7|109910.4|109885.4|109894.4|109869.4|47
1732026170000|2024-11-19 14:22:50|109897.4|109872.4|109910.2|109885.2|109911.1|109886.1|109895.9|109870.9|45
1732026180000|2024-11-19 14:23:00|109908.2|109883.2|109912.4|109887.4|109918.9|109893.9|109907|109882|41
1732026190000|2024-11-19 14:23:10|109910.8|109885.8|109894.5|109869.5|109917.2|109892.2|109891.8|109866.8|35
1732026200000|2024-11-19 14:23:20|109893.9|109868.9|109900|109850|109902|109869.5|109879.6|109847.1|42
1732026210000|2024-11-19 14:23:30|109899.7|109849.7|109912.1|109862.1|109922.9|109872.9|109899.7|109849.7|54
1732026220000|2024-11-19 14:23:40|109910.8|109860.8|109916.5|109866.5|109917.3|109867.3|109902.5|109852.5|44
1732026230000|2024-11-19 14:23:50|109916.3|109866.3|109909.6|109859.6|109929.1|109879.1|109905.2|109855.2|40
1732026240000|2024-11-19 14:24:00|109909.8|109859.8|109886.1|109861.1|109913.7|109879.3|109879.9|109854.9|46
1732026250000|2024-11-19 14:24:10|109886|109861|109911.8|109886.8|109914.7|109889.7|109886|109861|34
1732026260000|2024-11-19 14:24:20|109912.6|109887.6|109870.6|109845.6|109912.6|109887.6|109869.1|109844.1|44
1732026270000|2024-11-19 14:24:30|109869.3|109844.3|109891.9|109866.9|109891.9|109866.9|109869.3|109844.3|34
1732026280000|2024-11-19 14:24:40|109891.1|109866.1|109888|109863|109904.2|109879.2|109883.6|109858.6|47
1732026290000|2024-11-19 14:24:50|109887.3|109862.3|109907.8|109882.8|109908.7|109883.7|109887.3|109862.3|27
1732026300000|2024-11-19 14:25:00|109904.4|109879.4|109912|109887|109912.6|109887.6|109891.9|109866.9|37
1732026310000|2024-11-19 14:25:10|109912.5|109887.5|109932.3|109907.3|109933|109908|109912.5|109887.5|34
1732026320000|2024-11-19 14:25:20|109929|109904|109911|109886|109929|109904|109907.4|109882.4|34
1732026330000|2024-11-19 14:25:30|109909.2|109884.2|109899.6|109874.6|109911.1|109886.1|109892.7|109867.7|37
1732026340000|2024-11-19 14:25:40|109899.7|109874.7|109912.8|109887.8|109913.3|109888.3|109899.7|109874.7|25
1732026350000|2024-11-19 14:25:50|109912.4|109887.4|109921.4|109896.4|109925.8|109900.8|109910.3|109885.3|27
1732026360000|2024-11-19 14:26:00|109921.7|109896.7|109935.9|109910.9|109938.3|109913.3|109921.7|109896.7|44
1732026370000|2024-11-19 14:26:10|109933.2|109908.2|109919.8|109894.8|109941.6|109916.6|109918.6|109893.6|39
1732026380000|2024-11-19 14:26:20|109919.4|109894.4|109909.6|109884.6|109919.6|109894.6|109905.2|109880.2|34
1732026390000|2024-11-19 14:26:30|109906.5|109881.5|109902.8|109877.8|109910.3|109885.3|109898.2|109873.2|35
1732026400000|2024-11-19 14:26:40|109901.3|109876.3|109916.8|109891.8|109917.2|109892.2|109900.3|109875.3|31
1732026410000|2024-11-19 14:26:50|109917.9|109892.9|109917.1|109892.1|109923.6|109898.6|109916.6|109891.6|14
1732026420000|2024-11-19 14:27:00|109917|109892|109892.8|109867.8|109921.3|109896.3|109887.2|109862.2|35
1732026430000|2024-11-19 14:27:10|109891.8|109866.8|109921.5|109896.5|109921.5|109896.5|109891.8|109866.8|38
1732026440000|2024-11-19 14:27:20|109920.7|109895.7|109914.7|109889.7|109920.7|109895.7|109908.1|109883.1|26
1732026450000|2024-11-19 14:27:30|109914.6|109889.6|109917.4|109892.4|109917.4|109892.4|109901.3|109876.3|34
1732026460000|2024-11-19 14:27:40|109916.6|109891.6|109903.7|109878.7|109916.7|109891.7|109899.4|109874.4|34
1732026470000|2024-11-19 14:27:50|109905|109880|109888.6|109863.6|109907.6|109882.6|109886.7|109861.7|35
1732026480000|2024-11-19 14:28:00|109886.9|109861.9|109892.7|109867.7|109894.9|109869.9|109884|109859|42
1732026490000|2024-11-19 14:28:10|109893.9|109868.9|109894.7|109869.7|109897|109872|109883.6|109858.6|46
1732026500000|2024-11-19 14:28:20|109894.1|109869.1|109892|109867|109902.9|109877.9|109880.2|109855.2|39
1732026510000|2024-11-19 14:28:30|109891.8|109866.8|109871.3|109846.3|109891.8|109866.8|109866.1|109841.1|19
1732026520000|2024-11-19 14:28:40|109873.1|109848.1|109877.8|109852.8|109878.5|109853.5|109866.9|109841.9|26
1732026530000|2024-11-19 14:28:50|109877.4|109852.4|109861.7|109836.7|109877.4|109852.4|109858.5|109833.5|25
1732026540000|2024-11-19 14:29:00|109862.9|109837.9|109859.6|109834.6|109866.7|109841.7|109854.5|109829.5|28
1732026550000|2024-11-19 14:29:10|109855.4|109830.4|109846.4|109821.4|109855.4|109830.4|109842.6|109817.6|17
1732026560000|2024-11-19 14:29:20|109847.4|109822.4|109848.6|109823.6|109849.6|109824.6|109842.2|109817.2|24
1732026570000|2024-11-19 14:29:30|109846|109821|109835|109810|109846|109821|109835|109810|20
1732026580000|2024-11-19 14:29:40|109833.7|109808.7|109835|109810|109846.8|109821.8|109832.1|109807.1|29
1732026590000|2024-11-19 14:29:50|109835.8|109810.8|109803.3|109778.3|109841.5|109816.5|109800.5|109775.5|48
1732026600000|2024-11-19 14:30:00|109791.6|109766.6|109798.9|109773.9|109801.7|109776.7|109769.4|109744.4|54
1732026610000|2024-11-19 14:30:10|109798.3|109773.3|109806.1|109781.1|109810.5|109785.5|109793.8|109768.8|41
1732026620000|2024-11-19 14:30:20|109807.9|109782.9|109825.4|109800.4|109826|109801|109805.5|109780.5|41
1732026630000|2024-11-19 14:30:30|109824.4|109799.4|109783.3|109758.3|109824.4|109799.4|109775.9|109750.9|46
1732026640000|2024-11-19 14:30:40|109783.9|109758.9|109806.3|109781.3|109812.2|109787.2|109783.9|109758.9|39
1732026650000|2024-11-19 14:30:50|109808.2|109783.2|109792.3|109767.3|109811.3|109786.3|109773.7|109748.7|50
1732026660000|2024-11-19 14:31:00|109793.9|109768.9|109788.9|109763.9|109794.3|109769.3|109782.1|109757.1|29
1732026670000|2024-11-19 14:31:10|109791|109766|109801.4|109776.4|109815|109790|109788.8|109763.8|31
1732026680000|2024-11-19 14:31:20|109800.9|109775.9|109809.3|109784.3|109816.6|109791.6|109792|109767|44
1732026690000|2024-11-19 14:31:30|109810.7|109785.7|109806.9|109781.9|109818.5|109793.5|109793.5|109768.5|49
1732026700000|2024-11-19 14:31:40|109808.1|109783.1|109812.6|109787.6|109833.8|109808.8|109808.1|109783.1|40
1732026710000|2024-11-19 14:31:50|109814.5|109789.5|109773.6|109748.6|109814.5|109789.5|109773.6|109748.6|42
1732026720000|2024-11-19 14:32:00|109774.5|109749.5|109778.5|109753.5|109790.9|109765.9|109774.5|109749.5|40
1732026730000|2024-11-19 14:32:10|109778.1|109753.1|109761.1|109736.1|109778.1|109753.1|109756.7|109731.7|40
1732026740000|2024-11-19 14:32:20|109762.2|109737.2|109770.5|109745.5|109778.7|109753.7|109762.2|109737.2|41
1732026750000|2024-11-19 14:32:30|109769.5|109744.5|109781.4|109756.4|109781.4|109756.4|109762|109737|33
1732026760000|2024-11-19 14:32:40|109780.5|109755.5|109796.6|109771.6|109796.6|109771.6|109773.2|109748.2|51
1732026770000|2024-11-19 14:32:50|109798.1|109773.1|109794.3|109769.3|109803.5|109778.5|109794.1|109769.1|35
1732026780000|2024-11-19 14:33:00|109798.8|109773.8|109810.4|109785.4|109817.1|109792.1|109797.9|109772.9|47
1732026790000|2024-11-19 14:33:10|109810.3|109785.3|109806.8|109781.8|109815.6|109790.6|109802.2|109777.2|47
1732026800000|2024-11-19 14:33:20|109807|109782|109807.9|109782.9|109817.6|109792.6|109804.1|109779.1|37
1732026810000|2024-11-19 14:33:30|109809.7|109784.7|109822.7|109797.7|109822.7|109797.7|109804.6|109779.6|44
1732026820000|2024-11-19 14:33:40|109822.6|109797.6|109838.8|109813.8|109842.7|109817.7|109822.5|109797.5|33
1732026830000|2024-11-19 14:33:50|109838|109813|109838.3|109813.3|109850.9|109825.9|109834|109809|37
1732026840000|2024-11-19 14:34:00|109836.6|109811.6|109824.3|109799.3|109843.1|109818.1|109822.4|109797.4|41
1732026850000|2024-11-19 14:34:10|109823.7|109798.7|109813.7|109788.7|109823.7|109798.7|109808.4|109783.4|40
1732026860000|2024-11-19 14:34:20|109813.5|109788.5|109833.9|109808.9|109836|109811|109813.5|109788.5|50
1732026870000|2024-11-19 14:34:30|109839.7|109814.7|109838.4|109813.4|109840.9|109815.9|109828.1|109803.1|26
1732026880000|2024-11-19 14:34:40|109836.3|109811.3|109836.9|109811.9|109838.4|109813.4|109829.2|109804.2|33
1732026890000|2024-11-19 14:34:50|109835.3|109810.3|109828.9|109803.9|109836.8|109811.8|109824.3|109799.3|46
1732026900000|2024-11-19 14:35:00|109828.5|109803.5|109841.1|109816.1|109849|109824|109828.5|109803.5|38
1732026910000|2024-11-19 14:35:10|109840.7|109815.7|109852|109827|109852.9|109827.9|109839.7|109814.7|24
1732026920000|2024-11-19 14:35:20|109850.8|109825.8|109867.4|109842.4|109871.3|109846.3|109850.6|109825.6|33
1732026930000|2024-11-19 14:35:30|109866.2|109841.2|109899.8|109874.8|109900.6|109875.6|109866.2|109841.2|41
1732026940000|2024-11-19 14:35:40|109906.4|109881.4|109903.6|109878.6|109915.6|109890.6|109903.6|109878.6|34
1732026950000|2024-11-19 14:35:50|109903.1|109878.1|109857.7|109832.7|109903.1|109878.1|109857.7|109832.7|36
1732026960000|2024-11-19 14:36:00|109859.9|109834.9|109880.3|109855.3|109882.1|109857.1|109856.7|109831.7|47
1732026970000|2024-11-19 14:36:10|109881.4|109856.4|109874.1|109849.1|109882.4|109857.4|109864.4|109839.4|41
1732026980000|2024-11-19 14:36:20|109873.4|109848.4|109836.8|109811.8|109873.4|109848.4|109830.1|109805.1|44
1732026990000|2024-11-19 14:36:30|109838.4|109813.4|109824|109799|109840.4|109815.4|109821.3|109796.3|31
1732027000000|2024-11-19 14:36:40|109822.1|109797.1|109847.5|109822.5|109849.8|109824.8|109820.6|109795.6|42
1732027010000|2024-11-19 14:36:50|109848.5|109823.5|109846.1|109821.1|109849.9|109824.9|109837.4|109812.4|32
1732027020000|2024-11-19 14:37:00|109845.6|109820.6|109847.1|109822.1|109852.5|109827.5|109837.2|109812.2|46
1732027030000|2024-11-19 14:37:10|109847.3|109822.3|109833.5|109808.5|109847.3|109822.3|109823|109798|47
1732027040000|2024-11-19 14:37:20|109832.1|109807.1|109814.9|109789.9|109837.7|109812.7|109805.7|109780.7|45
1732027050000|2024-11-19 14:37:30|109816.2|109791.2|109843.6|109818.6|109843.6|109818.6|109816.2|109791.2|36
1732027060000|2024-11-19 14:37:40|109842.9|109817.9|109852.7|109827.7|109855|109830|109835|109810|39
1732027070000|2024-11-19 14:37:50|109851.7|109826.7|109848.5|109823.5|109851.7|109826.7|109846.4|109821.4|20
1732027080000|2024-11-19 14:38:00|109848.3|109823.3|109820.1|109795.1|109848.3|109823.3|109818.1|109793.1|47
1732027090000|2024-11-19 14:38:10|109821.3|109796.3|109839.4|109814.4|109843.7|109818.7|109821.3|109796.3|39
1732027100000|2024-11-19 14:38:20|109840.3|109815.3|109827.5|109802.5|109841.4|109816.4|109826.7|109801.7|32
1732027110000|2024-11-19 14:38:30|109827.6|109802.6|109824.3|109799.3|109827.7|109802.7|109806.1|109781.1|35
1732027120000|2024-11-19 14:38:40|109823.2|109798.2|109832|109807|109837.6|109812.6|109822.8|109797.8|32
1732027130000|2024-11-19 14:38:50|109832.6|109807.6|109823.8|109798.8|109834.4|109809.4|109822.4|109797.4|32
1732027140000|2024-11-19 14:39:00|109823.7|109798.7|109822|109797|109828.2|109803.2|109811.3|109786.3|41
1732027150000|2024-11-19 14:39:10|109826.2|109801.2|109830.4|109805.4|109832.9|109807.9|109822.1|109797.1|20
1732027160000|2024-11-19 14:39:20|109831.8|109806.8|109848.2|109823.2|109853.5|109828.5|109831.8|109806.8|27
1732027170000|2024-11-19 14:39:30|109848.4|109823.4|109860.8|109835.8|109865.8|109840.8|109847.9|109822.9|28
1732027180000|2024-11-19 14:39:40|109858.8|109833.8|109844.2|109819.2|109863.3|109838.3|109844.2|109819.2|39
1732027190000|2024-11-19 14:39:50|109844.1|109819.1|109831.5|109806.5|109853.8|109828.8|109831.5|109806.5|33
1732027200000|2024-11-19 14:40:00|109832.8|109807.8|109839.5|109814.5|109852.8|109827.8|109830.3|109805.3|39
1732027210000|2024-11-19 14:40:10|109839.8|109814.8|109839|109814|109845.9|109820.9|109832.3|109807.3|36
1732027220000|2024-11-19 14:40:20|109838.9|109813.9|109845.3|109820.3|109847.8|109822.8|109838.9|109813.9|40
1732027230000|2024-11-19 14:40:30|109846|109821|109858.9|109833.9|109865.7|109840.7|109846|109821|45
1732027240000|2024-11-19 14:40:40|109857.4|109832.4|109849.7|109824.7|109857.8|109832.8|109849.6|109824.6|36
1732027250000|2024-11-19 14:40:50|109853.3|109828.3|109844.7|109819.7|109856.8|109831.8|109843.7|109818.7|21
1732027260000|2024-11-19 14:41:00|109846.1|109821.1|109843.9|109818.9|109848.8|109823.8|109838.5|109813.5|27
1732027270000|2024-11-19 14:41:10|109843.6|109818.6|109848.8|109823.8|109853.3|109828.3|109843.1|109818.1|40
1732027280000|2024-11-19 14:41:20|109847.7|109822.7|109828.1|109803.1|109852.8|109827.8|109828.1|109803.1|35
1732027290000|2024-11-19 14:41:30|109826.6|109801.6|109824.4|109799.4|109829.4|109804.4|109822.8|109797.8|35
1732027300000|2024-11-19 14:41:40|109824.5|109799.5|109782.7|109757.7|109828.7|109803.7|109782.7|109757.7|53
1732027310000|2024-11-19 14:41:50|109781.8|109756.8|109791.9|109766.9|109792.3|109767.3|109774.8|109749.8|40
1732027320000|2024-11-19 14:42:00|109791.6|109766.6|109788.6|109763.6|109792.1|109767.1|109779.7|109754.7|36
1732027330000|2024-11-19 14:42:10|109790.4|109765.4|109783.5|109758.5|109792.4|109767.4|109775.8|109750.8|20
1732027340000|2024-11-19 14:42:20|109783.2|109758.2|109797.6|109772.6|109800.1|109775.1|109780.8|109755.8|26
1732027350000|2024-11-19 14:42:30|109795.3|109770.3|109796.2|109771.2|109811.3|109786.3|109784.8|109759.8|52
1732027360000|2024-11-19 14:42:40|109796|109771|109810.2|109785.2|109817.7|109792.7|109791.5|109766.5|32
1732027370000|2024-11-19 14:42:50|109809.4|109784.4|109800.7|109775.7|109810.1|109785.1|109792|109767|33
1732027380000|2024-11-19 14:43:00|109802|109777|109778.7|109753.7|109802|109777|109778.3|109753.3|41
1732027390000|2024-11-19 14:43:10|109778.9|109753.9|109792.3|109767.3|109793.9|109768.9|109775|109750|27
1732027400000|2024-11-19 14:43:20|109798.3|109773.3|109799.2|109774.2|109803.9|109778.9|109790.1|109765.1|29
1732027410000|2024-11-19 14:43:30|109798.4|109773.4|109797.3|109772.3|109803.1|109778.1|109783.9|109758.9|38
1732027420000|2024-11-19 14:43:40|109796.2|109771.2|109808.1|109783.1|109811.7|109786.7|109796.1|109771.1|28
1732027430000|2024-11-19 14:43:50|109807|109782|109821.8|109796.8|109824.9|109799.9|109802.2|109777.2|35
1732027440000|2024-11-19 14:44:00|109821.7|109796.7|109847.7|109822.7|109852.1|109827.1|109820.3|109795.3|41
1732027450000|2024-11-19 14:44:10|109847.6|109822.6|109838.3|109813.3|109850.6|109825.6|109838.3|109813.3|26
1732027460000|2024-11-19 14:44:20|109838.6|109813.6|109840.6|109815.6|109840.6|109815.6|109831.6|109806.6|17
1732027470000|2024-11-19 14:44:30|109840.7|109815.7|109826.6|109801.6|109846.3|109821.3|109824.4|109799.4|38
1732027480000|2024-11-19 14:44:40|109826.3|109801.3|109830.7|109805.7|109832.4|109807.4|109824|109799|27
1732027490000|2024-11-19 14:44:50|109838.5|109813.5|109834.1|109809.1|109850.5|109825.5|109832.3|109807.3|37
1732027500000|2024-11-19 14:45:00|109833.4|109808.4|109829.7|109804.7|109841.5|109816.5|109828.6|109803.6|32
1732027510000|2024-11-19 14:45:10|109830.8|109805.8|109844.8|109819.8|109844.8|109819.8|109830.4|109805.4|31
1732027520000|2024-11-19 14:45:20|109843.3|109818.3|109822.4|109797.4|109843.7|109818.7|109816.6|109791.6|38
1732027530000|2024-11-19 14:45:30|109821.9|109796.9|109831.5|109806.5|109841.9|109816.9|109821.9|109796.9|29
1732027540000|2024-11-19 14:45:40|109832.7|109807.7|109836.3|109811.3|109838.9|109813.9|109828.3|109803.3|24
1732027550000|2024-11-19 14:45:50|109836.4|109811.4|109820.7|109795.7|109836.4|109811.4|109819.1|109794.1|33
1732027560000|2024-11-19 14:46:00|109819.5|109794.5|109832.3|109807.3|109840.4|109815.4|109819.5|109794.5|39
1732027570000|2024-11-19 14:46:10|109832.2|109807.2|109823.4|109798.4|109832.2|109807.2|109817.4|109792.4|24
1732027580000|2024-11-19 14:46:20|109820.7|109795.7|109811.4|109786.4|109836.1|109811.1|109811.4|109786.4|35
1732027590000|2024-11-19 14:46:30|109810.2|109785.2|109810.2|109785.2|109811.9|109786.9|109804.4|109779.4|29
1732027600000|2024-11-19 14:46:40|109810|109785|109798.2|109773.2|109810|109785|109796|109771|23
1732027610000|2024-11-19 14:46:50|109795.1|109770.1|109779.2|109754.2|109796.3|109771.3|109767.6|109742.6|48
1732027620000|2024-11-19 14:47:00|109781.1|109756.1|109805.5|109780.5|109805.5|109780.5|109781.1|109756.1|38
1732027630000|2024-11-19 14:47:10|109805.6|109780.6|109806.3|109781.3|109810.3|109785.3|109792.6|109767.6|39
1732027640000|2024-11-19 14:47:20|109809|109784|109822.4|109797.4|109828.5|109803.5|109801.1|109776.1|57
1732027650000|2024-11-19 14:47:30|109823.1|109798.1|109830.1|109805.1|109846.8|109821.8|109809.6|109784.6|53
1732027660000|2024-11-19 14:47:40|109830.6|109805.6|109839.2|109814.2|109839.2|109814.2|109827.5|109802.5|58
1732027670000|2024-11-19 14:47:50|109836.3|109811.3|109832.7|109807.7|109840.1|109815.1|109819.2|109794.2|49
1732027680000|2024-11-19 14:48:00|109831.2|109806.2|109852|109827|109862.6|109837.6|109831.2|109806.2|47
1732027690000|2024-11-19 14:48:10|109851.6|109826.6|109850.5|109825.5|109862.9|109837.9|109847|109822|40
1732027700000|2024-11-19 14:48:20|109858.7|109833.7|109865.9|109840.9|109867|109842|109854|109829|33
1732027710000|2024-11-19 14:48:30|109865.8|109840.8|109850.9|109825.9|109866.2|109841.2|109850.7|109825.7|37
1732027720000|2024-11-19 14:48:40|109848.7|109823.7|109856.1|109831.1|109860|109835|109848.7|109823.7|38
1732027730000|2024-11-19 14:48:50|109853.6|109828.6|109858.9|109833.9|109870.6|109845.6|109846.1|109821.1|51
1732027740000|2024-11-19 14:49:00|109864.6|109839.6|109854.7|109829.7|109867.1|109842.1|109849.9|109824.9|36
1732027750000|2024-11-19 14:49:10|109852.3|109827.3|109853.9|109828.9|109854.7|109829.7|109845.5|109820.5|32
1732027760000|2024-11-19 14:49:20|109853.6|109828.6|109863.9|109838.9|109863.9|109838.9|109845.3|109820.3|37
1732027770000|2024-11-19 14:49:30|109861.5|109836.5|109865.2|109840.2|109874.2|109849.2|109858.9|109833.9|37
1732027780000|2024-11-19 14:49:40|109865.1|109840.1|109856.5|109831.5|109865.3|109840.3|109849.5|109824.5|36
1732027790000|2024-11-19 14:49:50|109855.8|109830.8|109868.7|109843.7|109872.2|109847.2|109850.9|109825.9|42
1732027800000|2024-11-19 14:50:00|109867.6|109842.6|109886.3|109861.3|109886.3|109861.3|109856.7|109831.7|41
1732027810000|2024-11-19 14:50:10|109889.9|109864.9|109879.8|109854.8|109894.3|109869.3|109874.5|109849.5|34
1732027820000|2024-11-19 14:50:20|109880.8|109855.8|109896.2|109871.2|109901.1|109876.1|109880.8|109855.8|33
1732027830000|2024-11-19 14:50:30|109895.1|109870.1|109904|109879|109904.2|109879.2|109889.6|109864.6|32
1732027840000|2024-11-19 14:50:40|109903.9|109878.9|109920.7|109895.7|109922.8|109897.8|109903.9|109878.9|34
1732027850000|2024-11-19 14:50:50|109920.6|109895.6|109904.4|109879.4|109929.9|109904.9|109900.7|109875.7|33
1732027860000|2024-11-19 14:51:00|109903.2|109878.2|109896.2|109871.2|109908.4|109883.4|109890.2|109865.2|41
1732027870000|2024-11-19 14:51:10|109897.3|109872.3|109860|109835|109899.1|109874.1|109860|109835|49
1732027880000|2024-11-19 14:51:20|109862.3|109837.3|109836.4|109811.4|109862.3|109837.3|109832.2|109807.2|36
1732027890000|2024-11-19 14:51:30|109835.4|109810.4|109803.4|109778.4|109835.4|109810.4|109803.2|109778.2|41
1732027900000|2024-11-19 14:51:40|109801|109776|109798.3|109773.3|109805.1|109780.1|109791.6|109766.6|53
1732027910000|2024-11-19 14:51:50|109792.1|109767.1|109805.6|109780.6|109815.6|109790.6|109790.8|109765.8|48
1732027920000|2024-11-19 14:52:00|109806.7|109781.7|109829|109804|109832.5|109807.5|109805.6|109780.6|34
1732027930000|2024-11-19 14:52:10|109829.6|109804.6|109832.4|109807.4|109834.8|109809.8|109826.7|109801.7|39
1732027940000|2024-11-19 14:52:20|109832.3|109807.3|109827.7|109802.7|109842.1|109817.1|109827.7|109802.7|31
1732027950000|2024-11-19 14:52:30|109824.7|109799.7|109807.1|109782.1|109824.7|109799.7|109803.4|109778.4|27
1732027960000|2024-11-19 14:52:40|109807.9|109782.9|109825.3|109800.3|109855.3|109805.3|109807.9|109782.9|39
1732027970000|2024-11-19 14:52:50|109824.4|109799.4|109796.3|109771.3|109830.2|109805.2|109796.3|109771.3|35
1732027980000|2024-11-19 14:53:00|109796.9|109771.9|109790.9|109765.9|109799.7|109774.7|109773.6|109748.6|38
1732027990000|2024-11-19 14:53:10|109789.7|109764.7|109789.7|109764.7|109791.7|109766.7|109784.8|109759.8|24
1732028000000|2024-11-19 14:53:20|109790|109765|109825.3|109800.3|109828.1|109803.1|109775|109750|24
1732028010000|2024-11-19 14:53:30|109828.8|109803.8|109855.4|109830.4|109859.9|109834.9|109821.3|109796.3|48
1732028020000|2024-11-19 14:53:40|109855.5|109830.5|109861|109836|109865.5|109840.5|109855.5|109830.5|43
1732028030000|2024-11-19 14:53:50|109861.1|109836.1|109889.3|109864.3|109890.8|109865.8|109860.3|109835.3|52
1732028040000|2024-11-19 14:54:00|109887.3|109862.3|109858.4|109833.4|109887.3|109862.3|109844.9|109819.9|49
1732028050000|2024-11-19 14:54:10|109850.6|109825.6|109839.3|109814.3|109850.6|109825.6|109836.3|109811.3|31
1732028060000|2024-11-19 14:54:20|109836.4|109811.4|109844.2|109819.2|109848.8|109823.8|109836.4|109811.4|28
1732028070000|2024-11-19 14:54:30|109845.3|109820.3|109853.3|109828.3|109854.8|109829.8|109845.3|109820.3|31
1732028080000|2024-11-19 14:54:40|109854.3|109829.3|109877.6|109852.6|109888.2|109863.2|109853.9|109828.9|31
1732028090000|2024-11-19 14:54:50|109876.5|109851.5|109904.8|109879.8|109913.7|109888.7|109876.5|109851.5|49
1732028100000|2024-11-19 14:55:00|109905.2|109880.2|109910.4|109885.4|109925.1|109890.3|109901.7|109865.4|47
1732028110000|2024-11-19 14:55:10|109914|109889|109915.5|109890.5|109915.6|109890.6|109911.3|109886.3|23
1732028120000|2024-11-19 14:55:20|109916.3|109891.3|109917.1|109892.1|109923.6|109898.6|109915.1|109890.1|33
1732028130000|2024-11-19 14:55:30|109918.2|109893.2|109938.5|109913.5|109939.5|109914.5|109918.2|109893.2|31
1732028140000|2024-11-19 14:55:40|109937.3|109912.3|109958.6|109933.6|109959.7|109934.7|109936.3|109911.3|26
1732028150000|2024-11-19 14:55:50|109958.9|109933.9|109951.2|109926.2|109961|109936|109951.2|109926.2|32
1732028160000|2024-11-19 14:56:00|109950.1|109925.1|109955.2|109930.2|109955.2|109930.2|109948.2|109923.2|31
1732028170000|2024-11-19 14:56:10|109959.8|109934.8|109960.7|109935.7|109964.3|109939.3|109952.9|109927.9|33
1732028180000|2024-11-19 14:56:20|109959.9|109934.9|109940.4|109915.4|109961.1|109936.1|109938.5|109913.5|46
1732028190000|2024-11-19 14:56:30|109941.1|109916.1|109959.6|109934.6|109960.7|109935.7|109935.4|109910.4|39
1732028200000|2024-11-19 14:56:40|109958.7|109933.7|109954.6|109929.6|109960|109935|109944.7|109919.7|27
1732028210000|2024-11-19 14:56:50|109931.1|109906.1|109933.3|109908.3|109936.8|109911.8|109929.4|109904.4|21
1732028220000|2024-11-19 14:57:00|109934.4|109909.4|109934.7|109909.7|109938.7|109913.7|109933.6|109908.6|22
1732028230000|2024-11-19 14:57:10|109935.9|109910.9|109946.1|109921.1|109949.3|109924.3|109928.3|109903.3|51
1732028240000|2024-11-19 14:57:20|109947.1|109922.1|109949.9|109924.9|109952.7|109927.7|109939.5|109914.5|34
1732028250000|2024-11-19 14:57:30|109950.7|109925.7|109953.3|109928.3|109960.7|109935.7|109950.7|109925.7|28
1732028260000|2024-11-19 14:57:40|109954.5|109929.5|109965.9|109940.9|109976.4|109951.4|109954.5|109929.5|44
1732028270000|2024-11-19 14:57:50|109967.5|109942.5|109942.4|109917.4|109969.5|109944.5|109942.4|109917.4|30
1732028280000|2024-11-19 14:58:00|109943.3|109918.3|109954.9|109929.9|109954.9|109929.9|109926|109901|45
1732028290000|2024-11-19 14:58:10|109956.1|109931.1|109947.5|109922.5|109956.5|109931.5|109946.1|109921.1|44
1732028300000|2024-11-19 14:58:20|109946.3|109921.3|109935.4|109910.4|109946.3|109921.3|109928.6|109903.6|49
1732028310000|2024-11-19 14:58:30|109937.3|109912.3|109947.1|109922.1|109948|109923|109934.5|109909.5|34
1732028320000|2024-11-19 14:58:40|109948.9|109923.9|109967.7|109942.7|109969.2|109944.2|109947.1|109922.1|37
1732028330000|2024-11-19 14:58:50|109966.7|109941.7|109962.2|109937.2|109967.9|109942.9|109959.3|109934.3|21
1732028340000|2024-11-19 14:59:00|109959.3|109934.3|109958.4|109933.4|109960.3|109935.3|109945.4|109920.4|43
1732028350000|2024-11-19 14:59:10|109958.2|109933.2|109972.1|109947.1|109974|109949|109955.3|109930.3|40
1732028360000|2024-11-19 14:59:20|109971.6|109946.6|109968.8|109943.8|109973.3|109948.3|109967.2|109942.2|21
1732028370000|2024-11-19 14:59:30|109969.3|109944.3|109963.8|109938.8|109972.5|109947.5|109960.8|109935.8|39
1732028380000|2024-11-19 14:59:40|109963.4|109938.4|109966.2|109941.2|109971.3|109946.3|109960.9|109935.9|36
1732028390000|2024-11-19 14:59:50|109967.7|109942.7|109980.2|109955.2|109984.2|109959.2|109967.7|109942.7|38
1732028400000|2024-11-19 15:00:00|109978.5|109953.5|109983.8|109958.8|109994.6|109969.6|109968.5|109943.5|62
1732028410000|2024-11-19 15:00:10|109984.7|109959.7|110002.3|109977.3|110005.5|109980.5|109983.6|109958.6|61
1732028420000|2024-11-19 15:00:20|109999.3|109974.3|109991|109966|110008.6|109983.6|109991|109966|31
1732028430000|2024-11-19 15:00:30|109989.8|109964.8|110000.8|109975.8|110000.8|109975.8|109987.4|109962.4|24
1732028440000|2024-11-19 15:00:40|110008|109983|109995.2|109970.2|110009.6|109984.6|109985.8|109960.8|36
1732028450000|2024-11-19 15:00:50|109994|109969|110022.4|109997.4|110022.4|109997.4|109993|109968|28
1732028460000|2024-11-19 15:01:00|110023.2|109998.2|110004.5|109979.5|110024.8|109999.8|110003.7|109978.7|53
1732028470000|2024-11-19 15:01:10|110004.4|109979.4|109988.7|109963.7|110004.4|109979.4|109976.4|109951.4|45
1732028480000|2024-11-19 15:01:20|109990.9|109965.9|109984.8|109959.8|109994.1|109969.1|109975.9|109950.9|49
1732028490000|2024-11-19 15:01:30|109985.8|109960.8|109992.2|109967.2|109995|109970|109985.4|109960.4|20
1732028500000|2024-11-19 15:01:40|109993.6|109968.6|109989.1|109964.1|109995|109970|109973.7|109948.7|40
1732028510000|2024-11-19 15:01:50|109991|109966|109993.6|109968.6|110001.3|109976.3|109988.7|109963.7|50
1732028520000|2024-11-19 15:02:00|109992.7|109967.7|110000.6|109975.6|110001.3|109976.3|109983|109958|48
1732028530000|2024-11-19 15:02:10|110000.1|109975.1|109993.9|109968.9|110005.4|109980.4|109990.9|109965.9|38
1732028540000|2024-11-19 15:02:20|109993.7|109968.7|110003.2|109978.2|110006.7|109981.7|109991.8|109966.8|33
1732028550000|2024-11-19 15:02:30|110004.2|109979.2|110028|110003|110030.6|110005.6|110004.2|109979.2|33
1732028560000|2024-11-19 15:02:40|110028.8|110003.8|110018.8|109993.8|110028.8|110003.8|110013.3|109988.3|40
1732028570000|2024-11-19 15:02:50|110014.6|109989.6|110018.5|109993.5|110020.7|109995.7|110008.8|109983.8|35
1732028580000|2024-11-19 15:03:00|110016.8|109991.8|110027.3|110002.3|110031.8|110006.8|110016.8|109991.8|41
1732028590000|2024-11-19 15:03:10|110027.2|110002.2|110028.2|110003.2|110028.2|110003.2|110021.6|109996.6|24
1732028600000|2024-11-19 15:03:20|110027.7|110002.7|110029.3|110004.3|110032.1|110007.1|110027.3|110002.3|17
1732028610000|2024-11-19 15:03:30|110028.2|110003.2|110035.5|110010.5|110041.4|110016.4|110017.4|109992.4|44
1732028620000|2024-11-19 15:03:40|110035.8|110010.8|110036.6|110011.6|110040.3|110015.3|110034.1|110009.1|44
1732028630000|2024-11-19 15:03:50|110036.3|110011.3|110040.8|110015.8|110040.8|110015.8|110031.7|110006.7|27
1732028640000|2024-11-19 15:04:00|110040|110015|110032|110007|110041|110016|110027.8|110002.8|45
1732028650000|2024-11-19 15:04:10|110033.1|110008.1|110031.4|110006.4|110035.7|110010.7|110031.2|110006.2|11
1732028660000|2024-11-19 15:04:20|110031.9|110006.9|110041.7|110016.7|110041.7|110016.7|110031.2|110006.2|18
1732028670000|2024-11-19 15:04:30|110039.9|110014.9|110040.7|110015.7|110043.2|110018.2|110031.8|110006.8|35
1732028680000|2024-11-19 15:04:40|110038.5|110013.5|110059.7|110034.7|110064.5|110039.5|110038.5|110013.5|38
1732028690000|2024-11-19 15:04:50|110060.2|110035.2|110071.9|110046.9|110076.2|110051.2|110059.2|110034.2|35
1732028700000|2024-11-19 15:05:00|110070.8|110045.8|110076.1|110051.1|110077.5|110052.5|110067.2|110042.2|32
1732028710000|2024-11-19 15:05:10|110077.4|110052.4|110081.4|110056.4|110086.1|110061.1|110073|110048|43
1732028720000|2024-11-19 15:05:20|110082.6|110057.6|110077.2|110052.2|110086|110061|110073.7|110048.7|30
1732028730000|2024-11-19 15:05:30|110075.5|110050.5|110078.7|110053.7|110078.7|110053.7|110075.1|110050.1|18
1732028740000|2024-11-19 15:05:40|110079.6|110054.6|110023.3|109998.3|110080.8|110055.8|110013.8|109988.8|53
1732028750000|2024-11-19 15:05:50|110026.4|110001.4|110031|110006|110038.9|110013.9|110014.5|109989.5|42
1732028760000|2024-11-19 15:06:00|110030.1|110005.1|110059.5|110034.5|110066.3|110041.3|110026.3|110001.3|35
1732028770000|2024-11-19 15:06:10|110057.6|110032.6|110075.1|110050.1|110076.9|110051.9|110053.4|110028.4|38
1732028780000|2024-11-19 15:06:20|110073.4|110048.4|110075.7|110050.7|110078.5|110053.5|110068.9|110043.9|37
1732028790000|2024-11-19 15:06:30|110080.8|110055.8|110089.9|110064.9|110089.9|110064.9|110077.4|110052.4|40
1732028800000|2024-11-19 15:06:40|110088.4|110063.4|110076.3|110051.3|110089.8|110064.8|110075.8|110050.8|31
1732028810000|2024-11-19 15:06:50|110075.8|110050.8|110080.4|110055.4|110081.1|110056.1|110067.9|110042.9|26
1732028820000|2024-11-19 15:07:00|110080.9|110055.9|110094.2|110069.2|110095.8|110070.8|110080.1|110055.1|29
1732028830000|2024-11-19 15:07:10|110092.8|110067.8|110090.9|110065.9|110096.7|110071.7|110089.8|110064.8|23
1732028840000|2024-11-19 15:07:20|110092.3|110067.3|110093.6|110068.6|110095.7|110070.7|110087.7|110062.7|34
1732028850000|2024-11-19 15:07:30|110091.8|110066.8|110099.5|110074.5|110116.5|110091.5|110085.6|110060.6|37
1732028860000|2024-11-19 15:07:40|110095.6|110070.6|110111.8|110061.8|110111.8|110074.8|110073.3|110048.3|44
1732028870000|2024-11-19 15:07:50|110113.2|110063.2|110102.6|110077.6|110116.2|110091.2|110093.5|110061.7|48
1732028880000|2024-11-19 15:08:00|110100.4|110075.4|110098.1|110073.1|110109.5|110084.5|110098.1|110073.1|37
1732028890000|2024-11-19 15:08:10|110100.8|110075.8|110076.9|110051.9|110103|110078|110076.9|110051.9|36
1732028900000|2024-11-19 15:08:20|110074.4|110049.4|110063.2|110038.2|110075|110050|110063|110038|32
1732028910000|2024-11-19 15:08:30|110062.1|110037.1|110070.7|110045.7|110072.2|110047.2|110058.3|110033.3|25
1732028920000|2024-11-19 15:08:40|110070.4|110045.4|110059.4|110034.4|110070.4|110045.4|110059.2|110034.2|21
1732028930000|2024-11-19 15:08:50|110058.4|110033.4|110057.6|110032.6|110061.4|110036.4|110054.9|110029.9|21
1732028940000|2024-11-19 15:09:00|110057.1|110032.1|110045.3|110020.3|110057.1|110032.1|110042.4|110017.4|30
1732028950000|2024-11-19 15:09:10|110044.2|110019.2|110039.2|110014.2|110045.6|110020.6|110034.8|110009.8|14
1732028960000|2024-11-19 15:09:20|110042|110017|110041.9|110016.9|110049.3|110024.3|110041.9|110016.9|21
1732028970000|2024-11-19 15:09:30|110041|110016|110043.2|110018.2|110048.5|110023.5|110036.3|110011.3|26
1732028980000|2024-11-19 15:09:40|110041.9|110016.9|110040.2|110015.2|110041.9|110016.9|110034.8|110009.8|26
1732028990000|2024-11-19 15:09:50|110041.4|110016.4|110041.2|110016.2|110041.4|110016.4|110035|110010|22
1732029000000|2024-11-19 15:10:00|110039.6|110014.6|110035.9|110010.9|110039.6|110014.6|110032.5|110007.5|13
1732029010000|2024-11-19 15:10:10|110036|110011|110025.9|110000.9|110036|110011|110023.2|109998.2|24
1732029020000|2024-11-19 15:10:20|110026.4|110001.4|110025.4|110000.4|110026.5|110001.5|110025.4|110000.4|7
1732029030000|2024-11-19 15:10:30|110024.7|109999.7|110015|109990|110024.7|109999.7|110015|109990|25
1732029040000|2024-11-19 15:10:40|110016.5|109991.5|110033.4|110008.4|110033.8|110008.8|110016.1|109991.1|26
1732029050000|2024-11-19 15:10:50|110033.3|110008.3|110042.3|110017.3|110047.6|110022.6|110033.3|110008.3|28
1732029060000|2024-11-19 15:11:00|110043.7|110018.7|110046|110021|110060.8|110035.8|110043.7|110018.7|33
1732029070000|2024-11-19 15:11:10|110045.9|110020.9|110038.9|110013.9|110045.9|110020.9|110037.6|110012.6|14
1732029080000|2024-11-19 15:11:20|110039.8|110014.8|110056.9|110031.9|110057.5|110032.5|110038.4|110013.4|37
1732029090000|2024-11-19 15:11:30|110055.8|110030.8|110049.7|110024.7|110056.3|110031.3|110043.7|110018.7|38
1732029100000|2024-11-19 15:11:40|110048.5|110023.5|110024.3|109999.3|110052|110027|110023.2|109998.2|33
1732029110000|2024-11-19 15:11:50|110024.5|109999.5|110038.1|110013.1|110043|110018|110024.2|109999.2|37
1732029120000|2024-11-19 15:12:00|110040.5|110015.5|110051.1|110026.1|110063|110038|110040.5|110015.5|40
1732029130000|2024-11-19 15:12:10|110051.7|110026.7|110050.8|110025.8|110054.3|110029.3|110044.4|110019.4|36
1732029140000|2024-11-19 15:12:20|110049.7|110024.7|110046.3|110021.3|110050.6|110025.6|110043.5|110018.5|34
1732029150000|2024-11-19 15:12:30|110046.4|110021.4|110034.6|110009.6|110046.4|110021.4|110030.9|110005.9|34
1732029160000|2024-11-19 15:12:40|110035.8|110010.8|110013.6|109988.6|110036.7|110011.7|110008.8|109983.8|30
1732029170000|2024-11-19 15:12:50|110012.9|109987.9|110010.7|109985.7|110016.3|109991.3|110009.4|109984.4|17
1732029180000|2024-11-19 15:13:00|110012.7|109987.7|110019.3|109994.3|110021.5|109996.5|110012.7|109987.7|19
1732029190000|2024-11-19 15:13:10|110018.1|109993.1|110014.4|109989.4|110018.1|109993.1|110000|109975|38
1732029200000|2024-11-19 15:13:20|110013|109988|110000.4|109975.4|110013.5|109988.5|109990.1|109965.1|41
1732029210000|2024-11-19 15:13:30|109998.9|109973.9|109999|109974|109999|109974|109986.8|109961.8|32
1732029220000|2024-11-19 15:13:40|109999.2|109974.2|109986.3|109961.3|109999.2|109974.2|109985.7|109960.7|45
1732029230000|2024-11-19 15:13:50|109987.9|109962.9|109982|109957|109988.7|109963.7|109980.4|109955.4|33
1732029240000|2024-11-19 15:14:00|109980.9|109955.9|109974.5|109949.5|109980.9|109955.9|109967.4|109942.4|25
1732029250000|2024-11-19 15:14:10|109975.1|109950.1|109975.3|109950.3|109978.4|109953.4|109968.5|109943.5|36
1732029260000|2024-11-19 15:14:20|109974.8|109949.8|109971.5|109946.5|109974.8|109949.8|109969.7|109944.7|22
1732029270000|2024-11-19 15:14:30|109971|109946|109985.2|109960.2|109985.8|109960.8|109970.8|109945.8|31
1732029280000|2024-11-19 15:14:40|109984.2|109959.2|110005.4|109980.4|110007.3|109982.3|109983|109958|31
1732029290000|2024-11-19 15:14:50|110006.9|109981.9|110004|109979|110008.7|109983.7|110002.3|109977.3|19
1732029300000|2024-11-19 15:15:00|110003.5|109978.5|110008.6|109983.6|110016|109991|109996|109971|40
1732029310000|2024-11-19 15:15:10|110008|109983|110021.2|109996.2|110021.3|109996.3|110006.8|109981.8|25
1732029320000|2024-11-19 15:15:20|110020.4|109995.4|110015|109990|110027.3|110002.3|110007.4|109982.4|24
1732029330000|2024-11-19 15:15:30|110015.3|109990.3|110029|110004|110031.7|110006.7|110015.3|109990.3|17
1732029340000|2024-11-19 15:15:40|110026.8|110001.8|110034.7|110009.7|110035.6|110010.6|110026.4|110001.4|27
1732029350000|2024-11-19 15:15:50|110032.6|110007.6|110036.6|110011.6|110037.5|110012.5|110026.1|110001.1|26
1732029360000|2024-11-19 15:16:00|110035.5|110010.5|110028|110003|110045.6|110020.6|110028|110003|29
1732029370000|2024-11-19 15:16:10|110028.9|110003.9|110023.4|109998.4|110028.9|110003.9|110022|109997|23
1732029380000|2024-11-19 15:16:20|110024.5|109999.5|110038.6|110013.6|110039.6|110014.6|110021.7|109996.7|35
1732029390000|2024-11-19 15:16:30|110037.6|110012.6|110033.8|110008.8|110039.7|110014.7|110026.9|110001.9|29
1732029400000|2024-11-19 15:16:40|110033.6|110008.6|110025.5|110000.5|110033.6|110008.6|110025|110000|31
1732029410000|2024-11-19 15:16:50|110024.4|109999.4|110024|109999|110030.4|110005.4|110023.3|109998.3|33
1732029420000|2024-11-19 15:17:00|110023.6|109998.6|110025.5|110000.5|110030.4|110005.4|110022.8|109997.8|29
1732029430000|2024-11-19 15:17:10|110026.6|110001.6|110025.5|110000.5|110040.4|110015.4|110024.8|109999.8|36
1732029440000|2024-11-19 15:17:20|110026.7|110001.7|110047.7|110022.7|110051.3|110026.3|110026.7|110001.7|26
1732029450000|2024-11-19 15:17:30|110047.5|110022.5|110048.2|110023.2|110048.5|110023.5|110041.3|110016.3|30
1732029460000|2024-11-19 15:17:40|110048.6|110023.6|110043|110018|110048.8|110023.8|110041.8|110016.8|14
1732029470000|2024-11-19 15:17:50|110042.8|110017.8|110041.5|110016.5|110049.1|110024.1|110039.1|110014.1|39
1732029480000|2024-11-19 15:18:00|110046.3|110021.3|110049.4|110024.4|110054.3|110029.3|110046.3|110021.3|35
1732029490000|2024-11-19 15:18:10|110050.3|110025.3|110054.7|110029.7|110065.5|110040.5|110049.2|110024.2|20
1732029500000|2024-11-19 15:18:20|110054.8|110029.8|110047.7|110022.7|110054.8|110029.8|110044.9|110019.9|14
1732029510000|2024-11-19 15:18:30|110045.8|110020.8|110050|110025|110054.1|110029.1|110045.8|110020.8|29
1732029520000|2024-11-19 15:18:40|110050.8|110025.8|110066.9|110041.9|110066.9|110041.9|110049.5|110024.5|28
1732029530000|2024-11-19 15:18:50|110065.7|110040.7|110045.6|110020.6|110065.7|110040.7|110045.6|110020.6|27
1732029540000|2024-11-19 15:19:00|110045|110020|110019.4|109994.4|110045|110020|110017.5|109992.5|37
1732029550000|2024-11-19 15:19:10|110021.5|109996.5|110034.8|110009.8|110034.8|110009.8|110015.1|109990.1|29
1732029560000|2024-11-19 15:19:20|110033.5|110008.5|110014|109989|110033.5|110008.5|110004.8|109979.8|32
1732029570000|2024-11-19 15:19:30|110012.7|109987.7|110010.9|109985.9|110012.9|109987.9|110008.6|109983.6|19
1732029580000|2024-11-19 15:19:40|110009.3|109984.3|109993.3|109968.3|110012.1|109987.1|109993|109968|22
1732029590000|2024-11-19 15:19:50|109993.5|109968.5|109995.2|109970.2|109997.4|109972.4|109992|109967|23
1732029600000|2024-11-19 15:20:00|109994.7|109969.7|110002|109977|110005.1|109980.1|109994.7|109969.7|29
1732029610000|2024-11-19 15:20:10|110000.8|109975.8|109998.4|109973.4|110000.8|109975.8|109998.1|109973.1|20
1732029620000|2024-11-19 15:20:20|109999.5|109974.5|109997.2|109972.2|109999.5|109974.5|109994.1|109969.1|27
1732029630000|2024-11-19 15:20:30|109997|109972|109992.6|109967.6|109998|109973|109986.1|109961.1|40
1732029640000|2024-11-19 15:20:40|109993|109968|109998.6|109973.6|109998.6|109973.6|109992.6|109967.6|25
1732029650000|2024-11-19 15:20:50|109997.9|109972.9|110000.6|109975.6|110000.6|109975.6|109995.2|109970.2|14
1732029660000|2024-11-19 15:21:00|110000.7|109975.7|110024|109999|110024|109999|110000.1|109975.1|40
1732029670000|2024-11-19 15:21:10|110024.3|109999.3|110023.7|109998.7|110025.8|110000.8|110018.5|109993.5|20
1732029680000|2024-11-19 15:21:20|110023.6|109998.6|110024|109999|110024.3|109999.3|110023.5|109998.5|9
1732029690000|2024-11-19 15:21:30|110025|110000|110025.5|110000.5|110028.2|110003.2|110022|109997|23
1732029700000|2024-11-19 15:21:40|110026|110001|110036.6|110011.6|110037.4|110012.4|110026|110001|18
1732029710000|2024-11-19 15:21:50|110036.7|110011.7|110033.2|110008.2|110038.7|110013.7|110033.2|110008.2|24
1732029720000|2024-11-19 15:22:00|110034.3|110009.3|110027.6|110002.6|110034.5|110009.5|110023.3|109998.3|22
1732029730000|2024-11-19 15:22:10|110027.4|110002.4|110022.8|109997.8|110037.3|110012.3|110022.8|109997.8|26
1732029740000|2024-11-19 15:22:20|110021.7|109996.7|110016.5|109991.5|110021.9|109996.9|110016.5|109991.5|18
1732029750000|2024-11-19 15:22:30|110016.9|109991.9|110024.9|109999.9|110025.9|110000.9|110016.8|109991.8|23
1732029760000|2024-11-19 15:22:40|110023.8|109998.8|110021|109996|110026.6|110001.6|110018.7|109993.7|26
1732029770000|2024-11-19 15:22:50|110019.9|109994.9|110013|109988|110021.5|109996.5|110007.8|109982.8|38
1732029780000|2024-11-19 15:23:00|110012|109987|110017.4|109992.4|110018.2|109993.2|110009.4|109984.4|29
1732029790000|2024-11-19 15:23:10|110018.2|109993.2|110012.3|109987.3|110018.2|109993.2|110009.6|109984.6|28
1732029800000|2024-11-19 15:23:20|110014.2|109989.2|110013|109988|110015.2|109990.2|110010.9|109985.9|25
1732029810000|2024-11-19 15:23:30|110013.1|109988.1|110012.2|109987.2|110015.4|109990.4|110011.6|109986.6|28
1732029820000|2024-11-19 15:23:40|110012.1|109987.1|110011.2|109986.2|110016.1|109991.1|110011|109986|23
1732029830000|2024-11-19 15:23:50|110011|109986|109983.5|109958.5|110011.2|109986.2|109982.3|109957.3|20
1732029840000|2024-11-19 15:24:00|109984.8|109959.8|109980.5|109955.5|109989.7|109964.7|109980.5|109955.5|31
1732029850000|2024-11-19 15:24:10|109980.2|109955.2|109974.9|109949.9|109980.5|109955.5|109971.6|109946.6|23
1732029860000|2024-11-19 15:24:20|109974.4|109949.4|109954.4|109929.4|109975.5|109950.5|109953.6|109928.6|40
1732029870000|2024-11-19 15:24:30|109956.6|109931.6|109960.1|109935.1|109965.1|109940.1|109955.9|109930.9|35
1732029880000|2024-11-19 15:24:40|109960.2|109935.2|109959.3|109934.3|109966.2|109941.2|109958.4|109933.4|28
1732029890000|2024-11-19 15:24:50|109958.1|109933.1|109959.6|109934.6|109960.4|109935.4|109949.1|109924.1|29
1732029900000|2024-11-19 15:25:00|109959.2|109934.2|109963.3|109938.3|109964.6|109939.6|109954.3|109929.3|36
1732029910000|2024-11-19 15:25:10|109962.1|109937.1|109947.2|109922.2|109962.1|109937.1|109946.8|109921.8|31
1732029920000|2024-11-19 15:25:20|109946.5|109921.5|109929.2|109904.2|109947.9|109922.9|109927.9|109902.9|32
1732029930000|2024-11-19 15:25:30|109932.5|109907.5|109930.3|109905.3|109936|109911|109927.7|109902.7|18
1732029940000|2024-11-19 15:25:40|109931|109906|109919.6|109894.6|109931|109906|109916.5|109891.5|29
1732029950000|2024-11-19 15:25:50|109924.9|109899.9|109922.6|109897.6|109934.3|109909.3|109917.9|109892.9|38
1732029960000|2024-11-19 15:26:00|109923.7|109898.7|109908.5|109883.5|109927.8|109902.8|109906.7|109881.7|50
1732029970000|2024-11-19 15:26:10|109910.7|109885.7|109905.7|109880.7|109914.7|109889.7|109896.7|109871.7|34
1732029980000|2024-11-19 15:26:20|109905.9|109880.9|109906.6|109881.6|109910.4|109885.4|109900.4|109875.4|24
1732029990000|2024-11-19 15:26:30|109907.8|109882.8|109909|109884|109911.7|109886.7|109905.7|109880.7|36
1732030000000|2024-11-19 15:26:40|109908.1|109883.1|109912.2|109887.2|109917.3|109892.3|109905.6|109880.6|36
1732030010000|2024-11-19 15:26:50|109913.3|109888.3|109907.8|109882.8|109913.6|109888.6|109901.4|109876.4|25
1732030020000|2024-11-19 15:27:00|109905.6|109880.6|109914.3|109889.3|109915.8|109890.8|109904.6|109879.6|26
1732030030000|2024-11-19 15:27:10|109914.2|109889.2|109877.6|109852.6|109914.2|109889.2|109877.5|109852.5|42
1732030040000|2024-11-19 15:27:20|109875.4|109850.4|109843.3|109818.3|109878.4|109853.4|109842.6|109817.6|48
1732030050000|2024-11-19 15:27:30|109843.6|109818.6|109845.7|109820.7|109850.5|109825.5|109841.4|109816.4|34
1732030060000|2024-11-19 15:27:40|109845.6|109820.6|109838|109813|109849.2|109824.2|109834.8|109809.8|12
1732030070000|2024-11-19 15:27:50|109838.4|109813.4|109832|109807|109844|109819|109830.5|109805.5|20
1732030080000|2024-11-19 15:28:00|109831.2|109806.2|109839.1|109814.1|109850.1|109825.1|109830|109805|46
1732030090000|2024-11-19 15:28:10|109840.6|109815.6|109843.6|109818.6|109844.6|109819.6|109838.4|109813.4|22
1732030100000|2024-11-19 15:28:20|109844.1|109819.1|109845.3|109820.3|109848.2|109823.2|109832.6|109807.6|40
1732030110000|2024-11-19 15:28:30|109845.4|109820.4|109848.7|109823.7|109850.4|109825.4|109843.6|109818.6|30
1732030120000|2024-11-19 15:28:40|109848.9|109823.9|109856.7|109831.7|109856.7|109831.7|109843.5|109818.5|34
1732030130000|2024-11-19 15:28:50|109858.2|109833.2|109858.7|109833.7|109858.7|109833.7|109838.1|109813.1|47
1732030140000|2024-11-19 15:29:00|109857.4|109832.4|109841|109816|109862.6|109837.6|109840.1|109815.1|45
1732030150000|2024-11-19 15:29:10|109841.1|109816.1|109840.7|109815.7|109850.6|109825.6|109838.6|109813.6|45
1732030160000|2024-11-19 15:29:20|109844.2|109819.2|109837.9|109812.9|109849.8|109824.8|109837.9|109812.9|45
1732030170000|2024-11-19 15:29:30|109836.7|109811.7|109823.9|109798.9|109837|109812|109823.9|109798.9|35
1732030180000|2024-11-19 15:29:40|109822.5|109797.5|109830.6|109805.6|109833.7|109808.7|109819.6|109794.6|39
1732030190000|2024-11-19 15:29:50|109832.7|109807.7|109820.3|109795.3|109832.7|109807.7|109816.5|109791.5|40
1732030200000|2024-11-19 15:30:00|109820.5|109795.5|109783.4|109758.4|109825.3|109800.3|109780.5|109755.5|32
1732030210000|2024-11-19 15:30:10|109783.2|109758.2|109758.8|109733.8|109783.2|109758.2|109758.8|109733.8|37
1732030220000|2024-11-19 15:30:20|109760.3|109735.3|109748|109723|109770.9|109745.9|109744.5|109719.5|47
1732030230000|2024-11-19 15:30:30|109762.6|109737.6|109740.4|109715.4|109762.6|109737.6|109737.5|109712.5|49
1732030240000|2024-11-19 15:30:40|109739.2|109714.2|109725.3|109700.3|109746.6|109721.6|109724.2|109699.2|46
1732030250000|2024-11-19 15:30:50|109723|109698|109714.9|109689.9|109724.7|109699.7|109714.8|109689.8|41
1732030260000|2024-11-19 15:31:00|109713.9|109688.9|109717.9|109692.9|109718.9|109693.9|109713.9|109688.9|43
1732030270000|2024-11-19 15:31:10|109716.6|109691.6|109725.6|109700.6|109725.6|109700.6|109716.6|109691.6|30
1732030280000|2024-11-19 15:31:20|109723.5|109698.5|109778.8|109753.8|109780.2|109755.2|109723.5|109698.5|57
1732030290000|2024-11-19 15:31:30|109777.9|109752.9|109786.2|109761.2|109786.2|109761.2|109755.8|109730.8|49
1732030300000|2024-11-19 15:31:40|109787.7|109762.7|109787.6|109762.6|109802.9|109777.9|109787.6|109762.6|49
1732030310000|2024-11-19 15:31:50|109787.8|109762.8|109786.1|109761.1|109789.7|109764.7|109779.7|109754.7|34
1732030320000|2024-11-19 15:32:00|109787.3|109762.3|109797.9|109772.9|109799.1|109774.1|109787.3|109762.3|31
1732030330000|2024-11-19 15:32:10|109798.9|109773.9|109793.6|109768.6|109800.1|109775.1|109781.4|109756.4|44
1732030340000|2024-11-19 15:32:20|109796|109771|109798.3|109773.3|109798.5|109773.5|109774.3|109749.3|34
1732030350000|2024-11-19 15:32:30|109797.8|109772.8|109780.8|109755.8|109799.8|109774.8|109780|109755|36
1732030360000|2024-11-19 15:32:40|109780.4|109755.4|109773.5|109748.5|109781.5|109756.5|109768.6|109743.6|47
1732030370000|2024-11-19 15:32:50|109773.1|109748.1|109775.3|109750.3|109778|109753|109769.2|109744.2|46
1732030380000|2024-11-19 15:33:00|109776.5|109751.5|109801.2|109776.2|109801.2|109776.2|109776.5|109751.5|48
1732030390000|2024-11-19 15:33:10|109800|109775|109794.6|109769.6|109807.7|109782.7|109793.9|109768.9|36
1732030400000|2024-11-19 15:33:20|109793.6|109768.6|109829.9|109804.9|109830.2|109805.2|109793.6|109768.6|46
1732030410000|2024-11-19 15:33:30|109830.1|109805.1|109789.6|109764.6|109832.4|109807.4|109789.6|109764.6|48
1732030420000|2024-11-19 15:33:40|109792|109767|109797.2|109772.2|109816|109791|109792|109767|57
1732030430000|2024-11-19 15:33:50|109796.2|109771.2|109792.6|109767.6|109797.7|109772.7|109791.6|109766.6|29
1732030440000|2024-11-19 15:34:00|109791.5|109766.5|109793.6|109768.6|109794.8|109769.8|109787.4|109762.4|42
1732030450000|2024-11-19 15:34:10|109793.4|109768.4|109820.7|109770.7|109825.7|109784.3|109788.3|109763.3|30
1732030460000|2024-11-19 15:34:20|109819.2|109769.2|109833.3|109808.3|109833.3|109808.3|109800.2|109766.1|44
1732030470000|2024-11-19 15:34:30|109831.8|109806.8|109811.7|109786.7|109833.4|109808.4|109811.1|109786.1|39
1732030480000|2024-11-19 15:34:40|109810.5|109785.5|109811|109786|109816.9|109791.9|109803.7|109778.7|34
1732030490000|2024-11-19 15:34:50|109809.9|109784.9|109797.6|109772.6|109811.1|109786.1|109792.1|109767.1|29
1732030500000|2024-11-19 15:35:00|109798.8|109773.8|109790.4|109765.4|109798.8|109773.8|109770.7|109745.7|45
1732030510000|2024-11-19 15:35:10|109790.1|109765.1|109791.6|109766.6|109794.3|109769.3|109783.7|109758.7|44
1732030520000|2024-11-19 15:35:20|109791.1|109766.1|109779.2|109754.2|109791.1|109766.1|109778.8|109753.8|21
1732030530000|2024-11-19 15:35:30|109779.3|109754.3|109783.2|109758.2|109783.2|109758.2|109779.3|109754.3|12
1732030540000|2024-11-19 15:35:40|109781|109756|109789.7|109764.7|109789.9|109764.9|109781|109756|21
1732030550000|2024-11-19 15:35:50|109788.3|109763.3|109782.8|109757.8|109788.3|109763.3|109763.1|109738.1|34
1732030560000|2024-11-19 15:36:00|109783.8|109758.8|109803.2|109778.2|109812.7|109787.7|109780.5|109755.5|44
1732030570000|2024-11-19 15:36:10|109805.2|109780.2|109810.8|109785.8|109830.1|109805.1|109805.2|109780.2|49
1732030580000|2024-11-19 15:36:20|109806.8|109781.8|109811.4|109786.4|109815.9|109790.9|109806.8|109781.8|32
1732030590000|2024-11-19 15:36:30|109810.2|109785.2|109804.9|109779.9|109812.9|109787.9|109804.9|109779.9|37
1732030600000|2024-11-19 15:36:40|109806.4|109781.4|109811|109786|109824.1|109799.1|109806.4|109781.4|37
1732030610000|2024-11-19 15:36:50|109812.7|109787.7|109809.6|109784.6|109812.7|109787.7|109802.6|109777.6|29
1732030620000|2024-11-19 15:37:00|109809.7|109784.7|109802.4|109752.4|109809.7|109784.7|109780.3|109736.3|48
1732030630000|2024-11-19 15:37:10|109804.2|109754.2|109775|109750|109804.9|109766.5|109760.1|109735.1|55
1732030640000|2024-11-19 15:37:20|109775.3|109750.3|109771|109746|109781|109756|109771|109746|23
1732030650000|2024-11-19 15:37:30|109771.5|109746.5|109757|109732|109771.5|109746.5|109753.8|109728.8|28
1732030660000|2024-11-19 15:37:40|109755.2|109730.2|109740.3|109715.3|109755.6|109730.6|109739|109714|31
1732030670000|2024-11-19 15:37:50|109741.4|109716.4|109760.2|109735.2|109760.2|109735.2|109735.8|109710.8|39
1732030680000|2024-11-19 15:38:00|109759.5|109734.5|109767.7|109742.7|109770.4|109745.4|109756.9|109731.9|34
1732030690000|2024-11-19 15:38:10|109763.6|109738.6|109760.3|109735.3|109765.2|109740.2|109759.1|109734.1|22
1732030700000|2024-11-19 15:38:20|109760.1|109735.1|109748.1|109723.1|109760.1|109735.1|109745.9|109720.9|38
1732030710000|2024-11-19 15:38:30|109746.8|109721.8|109736.8|109711.8|109746.8|109721.8|109734.1|109709.1|25
1732030720000|2024-11-19 15:38:40|109738|109713|109747.2|109722.2|109747.2|109722.2|109728.8|109703.8|43
1732030730000|2024-11-19 15:38:50|109748|109723|109739.2|109714.2|109750.4|109725.4|109738.4|109713.4|29
1732030740000|2024-11-19 15:39:00|109739|109714|109732.3|109707.3|109741|109716|109717.3|109692.3|40
1732030750000|2024-11-19 15:39:10|109733.5|109708.5|109720.5|109695.5|109733.5|109708.5|109717.2|109692.2|38
1732030760000|2024-11-19 15:39:20|109722|109697|109712.9|109687.9|109727.1|109702.1|109710.1|109685.1|43
1732030770000|2024-11-19 15:39:30|109712|109687|109713.7|109688.7|109714.1|109689.1|109709.2|109684.2|30
1732030780000|2024-11-19 15:39:40|109713.5|109688.5|109695|109670|109713.5|109688.5|109692.3|109667.3|34
1732030790000|2024-11-19 15:39:50|109695.9|109670.9|109690.5|109665.5|109699.3|109674.3|109687|109662|49
1732030800000|2024-11-19 15:40:00|109688.5|109663.5|109692.1|109667.1|109694.8|109669.8|109687.1|109662.1|47
1732030810000|2024-11-19 15:40:10|109693.4|109668.4|109680.4|109655.4|109694.7|109669.7|109674|109649|41
1732030820000|2024-11-19 15:40:20|109673.4|109648.4|109681|109656|109698|109673|109665.1|109640.1|55
1732030830000|2024-11-19 15:40:30|109680|109655|109708.5|109683.5|109708.5|109683.5|109674|109649|34
1732030840000|2024-11-19 15:40:40|109707|109682|109747.1|109722.1|109747.1|109722.1|109707|109682|47
1732030850000|2024-11-19 15:40:50|109745.6|109720.6|109732.8|109707.8|109745.6|109720.6|109725.2|109700.2|31
1732030860000|2024-11-19 15:41:00|109733.4|109708.4|109734.8|109709.8|109744|109719|109727.3|109702.3|32
1732030870000|2024-11-19 15:41:10|109734.2|109709.2|109740.7|109715.7|109740.7|109715.7|109734.2|109709.2|26
1732030880000|2024-11-19 15:41:20|109739.5|109714.5|109770.6|109745.6|109770.6|109745.6|109739.5|109714.5|29
1732030890000|2024-11-19 15:41:30|109772.3|109747.3|109761.3|109736.3|109777.6|109752.6|109761.3|109736.3|30
1732030900000|2024-11-19 15:41:40|109763.3|109738.3|109749.6|109724.6|109763.3|109738.3|109747.8|109722.8|26
1732030910000|2024-11-19 15:41:50|109749|109724|109737.5|109712.5|109749|109724|109731.5|109706.5|30
1732030920000|2024-11-19 15:42:00|109738.5|109713.5|109760|109735|109762.5|109737.5|109735.9|109710.9|40
1732030930000|2024-11-19 15:42:10|109762.9|109737.9|109761.9|109736.9|109769|109744|109759.8|109734.8|23
1732030940000|2024-11-19 15:42:20|109760.2|109735.2|109757.6|109732.6|109768.7|109743.7|109757.6|109732.6|18
1732030950000|2024-11-19 15:42:30|109759.1|109734.1|109765|109740|109770.7|109745.7|109757.5|109732.5|21
1732030960000|2024-11-19 15:42:40|109766.3|109741.3|109761.2|109736.2|109767.4|109742.4|109757.6|109732.6|23
1732030970000|2024-11-19 15:42:50|109758.7|109733.7|109752.1|109727.1|109762.2|109737.2|109750.6|109725.6|20
1732030980000|2024-11-19 15:43:00|109751.9|109726.9|109728.2|109703.2|109751.9|109726.9|109725.4|109700.4|42
1732030990000|2024-11-19 15:43:10|109729.3|109704.3|109722.2|109697.2|109730.7|109705.7|109719.2|109694.2|32
1732031000000|2024-11-19 15:43:20|109721.8|109696.8|109708|109683|109721.8|109696.8|109703.3|109678.3|39
1732031010000|2024-11-19 15:43:30|109706.7|109681.7|109691.1|109666.1|109708.6|109683.6|109691.1|109666.1|39
1732031020000|2024-11-19 15:43:40|109692.2|109667.2|109660.7|109635.7|109699|109674|109660.7|109635.7|49
1732031030000|2024-11-19 15:43:50|109659.4|109634.4|109630.4|109605.4|109659.4|109634.4|109623.8|109598.8|54
1732031040000|2024-11-19 15:44:00|109631.4|109606.4|109649.7|109624.7|109649.7|109624.7|109630.5|109605.5|31
1732031050000|2024-11-19 15:44:10|109648.7|109623.7|109661.8|109636.8|109667.7|109642.7|109640.1|109615.1|43
1732031060000|2024-11-19 15:44:20|109661.4|109636.4|109644.6|109619.6|109663.7|109638.7|109644.4|109619.4|36
1732031070000|2024-11-19 15:44:30|109646.3|109621.3|109649.1|109624.1|109659.8|109634.8|109639.1|109614.1|35
1732031080000|2024-11-19 15:44:40|109650.7|109625.7|109669.8|109644.8|109682|109657|109650.7|109625.7|43
1732031090000|2024-11-19 15:44:50|109670|109645|109691.1|109666.1|109698.6|109673.6|109668.3|109643.3|39
1732031100000|2024-11-19 15:45:00|109693.8|109668.8|109711.3|109686.3|109714.6|109689.6|109693.8|109668.8|40
1732031110000|2024-11-19 15:45:10|109711.5|109686.5|109700.9|109675.9|109711.7|109686.7|109699.9|109674.9|42
1732031120000|2024-11-19 15:45:20|109701.4|109676.4|109705.3|109680.3|109715.3|109690.3|109700.7|109675.7|30
1732031130000|2024-11-19 15:45:30|109707.1|109682.1|109704.5|109679.5|109708.8|109683.8|109702.6|109677.6|42
1732031140000|2024-11-19 15:45:40|109703.6|109678.6|109707.4|109682.4|109707.4|109682.4|109695.7|109670.7|26
1732031150000|2024-11-19 15:45:50|109705.9|109680.9|109708.6|109683.6|109715.8|109690.8|109699.4|109674.4|44
1732031160000|2024-11-19 15:46:00|109707.8|109682.8|109704.4|109679.4|109707.8|109682.8|109702.3|109677.3|26
1732031170000|2024-11-19 15:46:10|109706.3|109681.3|109730.9|109705.9|109730.9|109705.9|109704.4|109679.4|47
1732031180000|2024-11-19 15:46:20|109731.3|109706.3|109708.6|109683.6|109731.3|109706.3|109704.4|109679.4|32
1732031190000|2024-11-19 15:46:30|109705.8|109680.8|109710.9|109685.9|109712.7|109687.7|109701.5|109676.5|24
1732031200000|2024-11-19 15:46:40|109709.8|109684.8|109707.8|109682.8|109724.8|109699.8|109706.4|109681.4|40
1732031210000|2024-11-19 15:46:50|109709.9|109684.9|109730.1|109705.1|109730.1|109705.1|109708.4|109683.4|37
1732031220000|2024-11-19 15:47:00|109730.7|109705.7|109738.6|109713.6|109749.5|109724.5|109730.7|109705.7|41
1732031230000|2024-11-19 15:47:10|109737.6|109712.6|109757.8|109732.8|109757.8|109732.8|109736.4|109711.4|42
1732031240000|2024-11-19 15:47:20|109757.3|109732.3|109748.7|109723.7|109757.7|109732.7|109748.7|109723.7|32
1732031250000|2024-11-19 15:47:30|109750|109725|109751|109726|109757.3|109732.3|109745.6|109720.6|27
1732031260000|2024-11-19 15:47:40|109750.3|109725.3|109754.2|109729.2|109764.3|109739.3|109749.8|109724.8|33
1732031270000|2024-11-19 15:47:50|109753.8|109728.8|109761.6|109736.6|109768.1|109743.1|109752|109727|29
1732031280000|2024-11-19 15:48:00|109759.2|109734.2|109759|109734|109768.2|109743.2|109752.9|109727.9|33
1732031290000|2024-11-19 15:48:10|109759.2|109734.2|109755.9|109730.9|109763.8|109738.8|109749.2|109724.2|22
1732031300000|2024-11-19 15:48:20|109755.7|109730.7|109757.2|109732.2|109766.5|109741.5|109755.7|109730.7|22
1732031310000|2024-11-19 15:48:30|109755.2|109730.2|109753|109728|109761.2|109736.2|109749.4|109724.4|28
1732031320000|2024-11-19 15:48:40|109753.4|109728.4|109755.4|109730.4|109760.2|109735.2|109751.6|109726.6|32
1732031330000|2024-11-19 15:48:50|109761.4|109736.4|109769.7|109744.7|109771|109746|109754.5|109729.5|39
1732031340000|2024-11-19 15:49:00|109768.4|109743.4|109779.3|109754.3|109781.3|109756.3|109767.8|109742.8|28
1732031350000|2024-11-19 15:49:10|109777.9|109752.9|109778.3|109753.3|109780.9|109755.9|109771.1|109746.1|32
1732031360000|2024-11-19 15:49:20|109778|109753|109780.4|109755.4|109784.3|109759.3|109775.8|109750.8|35
1732031370000|2024-11-19 15:49:30|109781|109756|109776.7|109751.7|109781|109756|109773.7|109748.7|19
1732031380000|2024-11-19 15:49:40|109777.7|109752.7|109772.7|109747.7|109778.7|109753.7|109768.8|109743.8|21
1732031390000|2024-11-19 15:49:50|109773.9|109748.9|109779.1|109754.1|109779.1|109754.1|109772.6|109747.6|21
1732031400000|2024-11-19 15:50:00|109778.5|109753.5|109775.4|109750.4|109780.9|109755.9|109772.6|109747.6|25
1732031410000|2024-11-19 15:50:10|109775.1|109750.1|109775|109750|109779.9|109754.9|109773.4|109748.4|21
1732031420000|2024-11-19 15:50:20|109773.5|109748.5|109785.2|109760.2|109788|109763|109767.5|109742.5|31
1732031430000|2024-11-19 15:50:30|109782.9|109757.9|109787.3|109762.3|109791.8|109766.8|109782.9|109757.9|23
1732031440000|2024-11-19 15:50:40|109787.6|109762.6|109811.2|109786.2|109811.2|109786.2|109787.6|109762.6|34
1732031450000|2024-11-19 15:50:50|109812.1|109787.1|109822.5|109797.5|109829.4|109804.4|109809.7|109784.7|33
1732031460000|2024-11-19 15:51:00|109822.8|109797.8|109818.1|109793.1|109827.9|109802.9|109817.1|109792.1|30
1732031470000|2024-11-19 15:51:10|109818.4|109793.4|109822.9|109797.9|109832.8|109807.8|109815.3|109790.3|44
1732031480000|2024-11-19 15:51:20|109820.5|109795.5|109834.3|109809.3|109843|109818|109820.5|109795.5|40
1732031490000|2024-11-19 15:51:30|109832.6|109807.6|109832.9|109807.9|109837|109812|109832.6|109807.6|21
1732031500000|2024-11-19 15:51:40|109835.9|109810.9|109826.4|109801.4|109839.8|109814.8|109824.9|109799.9|42
1732031510000|2024-11-19 15:51:50|109826.8|109801.8|109830.4|109805.4|109833.2|109808.2|109826.8|109801.8|25
1732031520000|2024-11-19 15:52:00|109831|109806|109842.2|109817.2|109847.5|109822.5|109827.6|109802.6|31
1732031530000|2024-11-19 15:52:10|109840.6|109815.6|109833|109808|109844.8|109819.8|109831.5|109806.5|28
1732031540000|2024-11-19 15:52:20|109832.7|109807.7|109842.9|109817.9|109844.2|109819.2|109831.9|109806.9|30
1732031550000|2024-11-19 15:52:30|109843.2|109818.2|109833.7|109808.7|109845.8|109820.8|109827.8|109802.8|41
1732031560000|2024-11-19 15:52:40|109832.5|109807.5|109840|109815|109848.9|109823.9|109832.5|109807.5|40
1732031570000|2024-11-19 15:52:50|109840.8|109815.8|109849|109824|109852.6|109827.6|109840.3|109815.3|37
1732031580000|2024-11-19 15:53:00|109851.7|109826.7|109862.1|109837.1|109864.9|109839.9|109851.7|109826.7|32
1732031590000|2024-11-19 15:53:10|109857.6|109832.6|109873|109848|109878.5|109853.5|109857.6|109832.6|46
1732031600000|2024-11-19 15:53:20|109872.7|109847.7|109875.1|109850.1|109876.1|109851.1|109871.6|109846.6|22
1732031610000|2024-11-19 15:53:30|109876.3|109851.3|109882.9|109857.9|109887.1|109862.1|109871|109846|35
1732031620000|2024-11-19 15:53:40|109884.5|109859.5|109880.9|109855.9|109884.5|109859.5|109875|109850|24
1732031630000|2024-11-19 15:53:50|109879.7|109854.7|109877.2|109852.2|109886.1|109861.1|109869|109844|37
1732031640000|2024-11-19 15:54:00|109882.2|109857.2|109894.8|109869.8|109894.8|109869.8|109882.2|109857.2|26
1732031650000|2024-11-19 15:54:10|109895.9|109870.9|109884.5|109859.5|109903.7|109878.7|109881.7|109856.7|36
1732031660000|2024-11-19 15:54:20|109885.7|109860.7|109878.8|109853.8|109885.7|109860.7|109877.8|109852.8|36
1732031670000|2024-11-19 15:54:30|109879.1|109854.1|109873|109848|109883.4|109858.4|109872.7|109847.7|40
1732031680000|2024-11-19 15:54:40|109875.2|109850.2|109867.9|109842.9|109875.2|109850.2|109863.1|109838.1|35
1732031690000|2024-11-19 15:54:50|109866.5|109841.5|109863.1|109838.1|109867.3|109842.3|109860.5|109835.5|35
1732031700000|2024-11-19 15:55:00|109862.2|109837.2|109848.7|109823.7|109867.9|109842.9|109843.5|109818.5|51
1732031710000|2024-11-19 15:55:10|109847.6|109822.6|109842.3|109817.3|109857.5|109832.5|109837.6|109812.6|27
1732031720000|2024-11-19 15:55:20|109842.5|109817.5|109823.3|109798.3|109842.5|109817.5|109813.5|109788.5|44
1732031730000|2024-11-19 15:55:30|109824.4|109799.4|109804.5|109779.5|109824.4|109799.4|109801|109776|48
1732031740000|2024-11-19 15:55:40|109804.7|109779.7|109786.4|109761.4|109804.7|109779.7|109783.4|109758.4|29
1732031750000|2024-11-19 15:55:50|109785.4|109760.4|109761.6|109736.6|109785.4|109760.4|109759|109734|41
1732031760000|2024-11-19 15:56:00|109759.9|109734.9|109755.1|109730.1|109769.9|109744.9|109752.7|109727.7|47
1732031770000|2024-11-19 15:56:10|109757.1|109732.1|109773|109748|109774.9|109749.9|109753.1|109728.1|38
1732031780000|2024-11-19 15:56:20|109774.8|109749.8|109772.9|109747.9|109779.4|109754.4|109765.1|109740.1|38
1732031790000|2024-11-19 15:56:30|109771.6|109746.6|109769.6|109744.6|109774.1|109749.1|109760|109735|47
1732031800000|2024-11-19 15:56:40|109768.8|109743.8|109775.1|109750.1|109782.8|109757.8|109760.7|109735.7|40
1732031810000|2024-11-19 15:56:50|109778.6|109753.6|109797.8|109772.8|109800.5|109775.5|109777.9|109752.9|40
1732031820000|2024-11-19 15:57:00|109797.3|109772.3|109790.8|109765.8|109797.3|109772.3|109790.3|109765.3|31
1732031830000|2024-11-19 15:57:10|109790.6|109765.6|109784.6|109759.6|109798.8|109773.8|109784.6|109759.6|34
1732031840000|2024-11-19 15:57:20|109787.3|109762.3|109782.6|109757.6|109804|109779|109781.1|109756.1|48
1732031850000|2024-11-19 15:57:30|109773.2|109748.2|109783.4|109758.4|109792.7|109767.7|109773.2|109748.2|28
1732031860000|2024-11-19 15:57:40|109782.6|109757.6|109776.6|109751.6|109782.6|109757.6|109769.4|109744.4|40
1732031870000|2024-11-19 15:57:50|109777.9|109752.9|109787.9|109762.9|109798.6|109773.6|109774.7|109749.7|40
1732031880000|2024-11-19 15:58:00|109786.2|109761.2|109768|109743|109791.9|109766.9|109763.8|109738.8|41
1732031890000|2024-11-19 15:58:10|109767.7|109742.7|109783.2|109758.2|109783.6|109758.6|109767.5|109742.5|34
1732031900000|2024-11-19 15:58:20|109787.2|109762.2|109788|109763|109803.9|109778.9|109784.2|109759.2|43
1732031910000|2024-11-19 15:58:30|109787.4|109762.4|109790.9|109765.9|109790.9|109765.9|109774.9|109749.9|32
1732031920000|2024-11-19 15:58:40|109789.5|109764.5|109783.9|109758.9|109794.8|109769.8|109778.7|109753.7|50
1732031930000|2024-11-19 15:58:50|109785.9|109760.9|109779.6|109754.6|109785.9|109760.9|109776.4|109751.4|33
1732031940000|2024-11-19 15:59:00|109780.3|109755.3|109785|109760|109803.3|109778.3|109779.1|109754.1|40
1732031950000|2024-11-19 15:59:10|109783.2|109758.2|109790.4|109765.4|109791.1|109766.1|109774.2|109749.2|35
1732031960000|2024-11-19 15:59:20|109791.1|109766.1|109782.9|109757.9|109803|109778|109778.6|109753.6|45
1732031970000|2024-11-19 15:59:30|109785|109760|109780.3|109755.3|109799.7|109774.7|109778.6|109753.6|47
1732031980000|2024-11-19 15:59:40|109778.7|109753.7|109774.2|109749.2|109779.8|109754.8|109772.2|109747.2|29
1732031990000|2024-11-19 15:59:50|109773.2|109748.2|109777.1|109752.1|109779.7|109754.7|109773.2|109748.2|22
1732032000000|2024-11-19 16:00:00|109772.7|109747.7|109776.3|109751.3|109784|109759|109761|109736|50
1732032010000|2024-11-19 16:00:10|109777.9|109752.9|109781.9|109756.9|109793.1|109768.1|109775.4|109750.4|45
1732032020000|2024-11-19 16:00:20|109780.8|109755.8|109781.7|109756.7|109784.1|109759.1|109772.2|109747.2|42
1732032030000|2024-11-19 16:00:30|109781.2|109756.2|109804.9|109779.9|109826.7|109801.7|109780.5|109755.5|48
1732032040000|2024-11-19 16:00:40|109802.9|109777.9|109798.9|109773.9|109805|109780|109797.2|109772.2|28
1732032050000|2024-11-19 16:00:50|109798.1|109773.1|109789.6|109764.6|109798.7|109773.7|109789.6|109764.6|34
1732032060000|2024-11-19 16:01:00|109788.5|109763.5|109804.7|109779.7|109812.8|109787.8|109788|109763|53
1732032070000|2024-11-19 16:01:10|109804.8|109779.8|109801.4|109776.4|109809.5|109784.5|109796.9|109771.9|36
1732032080000|2024-11-19 16:01:20|109802.4|109777.4|109825.5|109800.5|109825.5|109800.5|109801.7|109776.7|40
1732032090000|2024-11-19 16:01:30|109825.9|109800.9|109839.6|109814.6|109839.6|109814.6|109825|109800|58
1732032100000|2024-11-19 16:01:40|109839.2|109814.2|109845.1|109820.1|109847|109822|109839.2|109814.2|38
1732032110000|2024-11-19 16:01:50|109844.6|109819.6|109830.7|109805.7|109859.6|109834.6|109829.5|109804.5|41
1732032120000|2024-11-19 16:02:00|109831.1|109806.1|109813.2|109788.2|109831.1|109806.1|109813.1|109788.1|53
1732032130000|2024-11-19 16:02:10|109813.1|109788.1|109816.6|109791.6|109819|109794|109810.8|109785.8|32
1732032140000|2024-11-19 16:02:20|109817.6|109792.6|109809.7|109784.7|109817.6|109792.6|109806.9|109781.9|38
1732032150000|2024-11-19 16:02:30|109808.3|109783.3|109805.7|109780.7|109812.1|109787.1|109803.8|109778.8|27
1732032160000|2024-11-19 16:02:40|109806.7|109781.7|109806.4|109781.4|109807.4|109782.4|109795.9|109770.9|31
1732032170000|2024-11-19 16:02:50|109810.7|109785.7|109808.9|109783.9|109812.9|109787.9|109806.1|109781.1|27
1732032180000|2024-11-19 16:03:00|109808|109783|109815.5|109790.5|109818.4|109793.4|109804.9|109779.9|36
1732032190000|2024-11-19 16:03:10|109815|109790|109816.2|109791.2|109821|109796|109813.1|109788.1|30
1732032200000|2024-11-19 16:03:20|109817.9|109792.9|109820.2|109795.2|109826.5|109801.5|109815|109790|32
1732032210000|2024-11-19 16:03:30|109818.7|109793.7|109805.3|109780.3|109820.9|109795.9|109805.3|109780.3|33
1732032220000|2024-11-19 16:03:40|109804.8|109779.8|109803|109778|109805.5|109780.5|109802.2|109777.2|17
1732032230000|2024-11-19 16:03:50|109803.5|109778.5|109796.3|109771.3|109803.5|109778.5|109793.4|109768.4|31
1732032240000|2024-11-19 16:04:00|109795.1|109770.1|109778.8|109753.8|109795.9|109770.9|109778.8|109753.8|29
1732032250000|2024-11-19 16:04:10|109778|109753|109786.7|109761.7|109788|109763|109772.6|109747.6|23
1732032260000|2024-11-19 16:04:20|109787.2|109762.2|109780.5|109755.5|109794|109769|109780.5|109755.5|33
1732032270000|2024-11-19 16:04:30|109780.9|109755.9|109791.4|109766.4|109793|109768|109780.7|109755.7|21
1732032280000|2024-11-19 16:04:40|109792.1|109767.1|109783.1|109758.1|109792.1|109767.1|109779.8|109754.8|24
1732032290000|2024-11-19 16:04:50|109784.2|109759.2|109786.4|109761.4|109797.6|109772.6|109784.2|109759.2|22
1732032300000|2024-11-19 16:05:00|109787|109762|109791.5|109766.5|109792.3|109767.3|109787|109762|20
1732032310000|2024-11-19 16:05:10|109791|109766|109791.8|109766.8|109793.3|109768.3|109791|109766|12
1732032320000|2024-11-19 16:05:20|109791.3|109766.3|109786.4|109761.4|109791.3|109766.3|109783.7|109758.7|29
1732032330000|2024-11-19 16:05:30|109786.7|109761.7|109795.2|109770.2|109801.3|109776.3|109786.7|109761.7|25
1732032340000|2024-11-19 16:05:40|109793.9|109768.9|109780|109755|109796.9|109771.9|109775.1|109750.1|33
1732032350000|2024-11-19 16:05:50|109779.7|109754.7|109768|109743|109779.7|109754.7|109762.7|109737.7|25
1732032360000|2024-11-19 16:06:00|109767.4|109742.4|109769.9|109744.9|109770.5|109745.5|109760.6|109735.6|45
1732032370000|2024-11-19 16:06:10|109766.1|109741.1|109756.7|109731.7|109773.1|109748.1|109753.8|109728.8|36
1732032380000|2024-11-19 16:06:20|109757.9|109732.9|109768.1|109743.1|109773.4|109748.4|109757.9|109732.9|31
1732032390000|2024-11-19 16:06:30|109766.9|109741.9|109765.2|109740.2|109771.4|109746.4|109765.2|109740.2|20
1732032400000|2024-11-19 16:06:40|109764.6|109739.6|109763.8|109738.8|109765.5|109740.5|109760.3|109735.3|25
1732032410000|2024-11-19 16:06:50|109764.3|109739.3|109763|109738|109767.6|109742.6|109759.6|109734.6|39
1732032420000|2024-11-19 16:07:00|109764.2|109739.2|109764|109739|109764.2|109739.2|109757.4|109732.4|27
1732032430000|2024-11-19 16:07:10|109763.9|109738.9|109762.6|109737.6|109763.9|109738.9|109759.4|109734.4|21
1732032440000|2024-11-19 16:07:20|109762.7|109737.7|109766.8|109741.8|109779.7|109754.7|109762.7|109737.7|32
1732032450000|2024-11-19 16:07:30|109767.3|109742.3|109765.6|109740.6|109768.2|109743.2|109753.8|109728.8|52
1732032460000|2024-11-19 16:07:40|109766.7|109741.7|109765.2|109740.2|109766.7|109741.7|109764.4|109739.4|24
1732032470000|2024-11-19 16:07:50|109765.9|109740.9|109763.5|109738.5|109765.9|109740.9|109758|109733|37
1732032480000|2024-11-19 16:08:00|109762.8|109737.8|109761.3|109736.3|109764.6|109739.6|109760.6|109735.6|28
1732032490000|2024-11-19 16:08:10|109763.9|109738.9|109766.5|109741.5|109766.6|109741.6|109761.2|109736.2|23
1732032500000|2024-11-19 16:08:20|109766.7|109741.7|109764.4|109739.4|109766.7|109741.7|109760.2|109735.2|24
1732032510000|2024-11-19 16:08:30|109762.9|109737.9|109749.9|109724.9|109763.5|109738.5|109745.1|109720.1|17
1732032520000|2024-11-19 16:08:40|109750.3|109725.3|109725|109700|109750.3|109725.3|109719.8|109694.8|35
1732032530000|2024-11-19 16:08:50|109726.1|109701.1|109718.4|109693.4|109731.2|109706.2|109718.4|109693.4|18
1732032540000|2024-11-19 16:09:00|109717.3|109692.3|109717|109692|109720.3|109695.3|109713.3|109688.3|14
1732032550000|2024-11-19 16:09:10|109719.4|109694.4|109722.9|109697.9|109726.6|109701.6|109717.3|109692.3|27
1732032560000|2024-11-19 16:09:20|109723|109698|109719.1|109694.1|109723.4|109698.4|109714|109689|19
1732032570000|2024-11-19 16:09:30|109719.5|109694.5|109719.6|109694.6|109722.5|109697.5|109717.8|109692.8|20
1732032580000|2024-11-19 16:09:40|109719.7|109694.7|109724.7|109699.7|109729.4|109704.4|109718.5|109693.5|19
1732032590000|2024-11-19 16:09:50|109726.4|109701.4|109754|109729|109755.5|109730.5|109725.2|109700.2|34
1732032600000|2024-11-19 16:10:00|109757.2|109732.2|109757.8|109732.8|109762.9|109737.9|109753.6|109728.6|26
1732032610000|2024-11-19 16:10:10|109758.8|109733.8|109761|109736|109763.1|109738.1|109756.6|109731.6|23
1732032620000|2024-11-19 16:10:20|109762|109737|109757.4|109732.4|109762|109737|109755.6|109730.6|15
1732032630000|2024-11-19 16:10:30|109756.3|109731.3|109765.6|109740.6|109767.5|109742.5|109753.8|109728.8|27
1732032640000|2024-11-19 16:10:40|109766.7|109741.7|109771|109746|109772.3|109747.3|109761.4|109736.4|23
1732032650000|2024-11-19 16:10:50|109770.5|109745.5|109768.7|109743.7|109780.4|109755.4|109768.7|109743.7|25
1732032660000|2024-11-19 16:11:00|109772.7|109747.7|109768.6|109743.6|109773.5|109748.5|109762.5|109737.5|18
1732032670000|2024-11-19 16:11:10|109761.6|109736.6|109767.9|109742.9|109769.8|109744.8|109761.6|109736.6|18
1732032680000|2024-11-19 16:11:20|109767.8|109742.8|109772.5|109747.5|109772.5|109747.5|109765.9|109740.9|15
1732032690000|2024-11-19 16:11:30|109771.6|109746.6|109763.4|109738.4|109771.6|109746.6|109763.4|109738.4|11
1732032700000|2024-11-19 16:11:40|109762.4|109737.4|109757.8|109732.8|109762.4|109737.4|109750.2|109725.2|24
1732032710000|2024-11-19 16:11:50|109758.3|109733.3|109768.3|109743.3|109768.3|109743.3|109758.3|109733.3|30
1732032720000|2024-11-19 16:12:00|109770|109745|109757.3|109732.3|109770|109745|109752.1|109727.1|19
1732032730000|2024-11-19 16:12:10|109756.3|109731.3|109751.7|109726.7|109756.4|109731.4|109746.7|109721.7|25
1732032740000|2024-11-19 16:12:20|109750|109725|109744|109719|109750.1|109725.1|109743.1|109718.1|13
1732032750000|2024-11-19 16:12:30|109743|109718|109729.1|109704.1|109743|109718|109729.1|109704.1|16
1732032760000|2024-11-19 16:12:40|109727.7|109702.7|109739.8|109714.8|109739.9|109714.9|109727.2|109702.2|12
1732032770000|2024-11-19 16:12:50|109738.9|109713.9|109736.5|109711.5|109738.9|109713.9|109733.1|109708.1|13
1732032780000|2024-11-19 16:13:00|109734.5|109709.5|109704.6|109679.6|109736.6|109711.6|109701.4|109676.4|28
1732032790000|2024-11-19 16:13:10|109705.7|109680.7|109710.3|109685.3|109710.3|109685.3|109703.5|109678.5|18
1732032800000|2024-11-19 16:13:20|109710.8|109685.8|109703.3|109678.3|109719.3|109694.3|109703.3|109678.3|34
1732032810000|2024-11-19 16:13:30|109704.2|109679.2|109708.4|109683.4|109713.8|109688.8|109704.2|109679.2|17
1732032820000|2024-11-19 16:13:40|109708.2|109683.2|109734|109709|109736.9|109711.9|109705.1|109680.1|36
1732032830000|2024-11-19 16:13:50|109734.5|109709.5|109733|109708|109736.3|109711.3|109731.5|109706.5|21
1732032840000|2024-11-19 16:14:00|109733.5|109708.5|109736.3|109711.3|109738.7|109713.7|109733.5|109708.5|18
1732032850000|2024-11-19 16:14:10|109736.6|109711.6|109758.8|109733.8|109761.2|109736.2|109736.6|109711.6|36
1732032860000|2024-11-19 16:14:20|109759.8|109734.8|109757.1|109732.1|109761.8|109736.8|109751.6|109726.6|23
1732032870000|2024-11-19 16:14:30|109758.2|109733.2|109762.2|109737.2|109767.1|109742.1|109758.2|109733.2|19
1732032880000|2024-11-19 16:14:40|109761.7|109736.7|109764.6|109739.6|109771.9|109746.9|109753.4|109728.4|26
1732032890000|2024-11-19 16:14:50|109763.5|109738.5|109775.4|109750.4|109781.5|109756.5|109762.6|109737.6|23
1732032900000|2024-11-19 16:15:00|109777.9|109752.9|109767.5|109742.5|109779.5|109754.5|109752.9|109727.9|35
1732032910000|2024-11-19 16:15:10|109762.8|109737.8|109744.3|109719.3|109762.8|109737.8|109743.4|109718.4|24
1732032920000|2024-11-19 16:15:20|109744.9|109719.9|109735.6|109710.6|109747.3|109722.3|109733.6|109708.6|32
1732032930000|2024-11-19 16:15:30|109734.6|109709.6|109728.7|109703.7|109734.6|109709.6|109725.9|109700.9|30
1732032940000|2024-11-19 16:15:40|109728.3|109703.3|109721.6|109696.6|109730.9|109705.9|109720.7|109695.7|35
1732032950000|2024-11-19 16:15:50|109722|109697|109708.9|109683.9|109722.5|109697.5|109708.9|109683.9|26
1732032960000|2024-11-19 16:16:00|109707.7|109682.7|109699.3|109674.3|109708.8|109683.8|109697.9|109672.9|27
1732032970000|2024-11-19 16:16:10|109698.2|109673.2|109709.4|109684.4|109712.4|109687.4|109694.5|109669.5|21
1732032980000|2024-11-19 16:16:20|109703.2|109678.2|109707.9|109682.9|109711.5|109686.5|109699.2|109674.2|34
1732032990000|2024-11-19 16:16:30|109708.1|109683.1|109701.4|109676.4|109709.2|109684.2|109701.4|109676.4|13
1732033000000|2024-11-19 16:16:40|109702.7|109677.7|109706.4|109681.4|109706.4|109681.4|109698.3|109673.3|22
1732033010000|2024-11-19 16:16:50|109705.3|109680.3|109694.7|109669.7|109706.8|109681.8|109691|109666|34
1732033020000|2024-11-19 16:17:00|109695.1|109670.1|109700|109675|109706.1|109681.1|109691.2|109666.2|33
1732033030000|2024-11-19 16:17:10|109699.4|109674.4|109700|109675|109700|109675|109689.9|109664.9|34
1732033040000|2024-11-19 16:17:20|109701.4|109676.4|109699.1|109674.1|109701.8|109676.8|109686.9|109661.9|29
1732033050000|2024-11-19 16:17:30|109699.7|109674.7|109699.1|109674.1|109701.1|109676.1|109697|109672|20
1732033060000|2024-11-19 16:17:40|109698.3|109673.3|109698.8|109673.8|109706.8|109681.8|109688.7|109663.7|31
1732033070000|2024-11-19 16:17:50|109700.6|109675.6|109708.6|109683.6|109710.2|109685.2|109700.6|109675.6|18
1732033080000|2024-11-19 16:18:00|109707.3|109682.3|109710.5|109685.5|109724.5|109699.5|109705.8|109680.8|31
1732033090000|2024-11-19 16:18:10|109709.8|109684.8|109707.5|109682.5|109709.8|109684.8|109702.7|109677.7|31
1732033100000|2024-11-19 16:18:20|109708.8|109683.8|109713.6|109688.6|109714.5|109689.5|109708.8|109683.8|16
1732033110000|2024-11-19 16:18:30|109715.1|109690.1|109733.6|109708.6|109737.6|109712.6|109715.1|109690.1|30
1732033120000|2024-11-19 16:18:40|109734.2|109709.2|109735.9|109710.9|109737.7|109712.7|109731.6|109706.6|36
1732033130000|2024-11-19 16:18:50|109735.2|109710.2|109733.5|109708.5|109735.5|109710.5|109731.1|109706.1|22
1732033140000|2024-11-19 16:19:00|109733.7|109708.7|109725.8|109700.8|109733.9|109708.9|109725.6|109700.6|18
1732033150000|2024-11-19 16:19:10|109726.2|109701.2|109735.4|109710.4|109737.3|109712.3|109726.2|109701.2|31
1732033160000|2024-11-19 16:19:20|109734.8|109709.8|109733.5|109708.5|109734.8|109709.8|109728.1|109703.1|28
1732033170000|2024-11-19 16:19:30|109734.1|109709.1|109725.1|109700.1|109735.2|109710.2|109724.3|109699.3|30
1732033180000|2024-11-19 16:19:40|109724.7|109699.7|109720.8|109695.8|109724.7|109699.7|109717.4|109692.4|16
1732033190000|2024-11-19 16:19:50|109723.4|109698.4|109731.5|109706.5|109731.6|109706.6|109720.8|109695.8|17
1732033200000|2024-11-19 16:20:00|109732.4|109707.4|109748.4|109723.4|109748.4|109723.4|109732.4|109707.4|37
1732033210000|2024-11-19 16:20:10|109747.4|109722.4|109746.3|109721.3|109748.9|109723.9|109743.8|109718.8|24
1732033220000|2024-11-19 16:20:20|109746.1|109721.1|109741.4|109716.4|109746.1|109721.1|109734.9|109709.9|29
1732033230000|2024-11-19 16:20:30|109743.2|109718.2|109744.2|109719.2|109747.2|109722.2|109743.2|109718.2|13
1732033240000|2024-11-19 16:20:40|109744|109719|109739.4|109714.4|109744|109719|109737.1|109712.1|26
1732033250000|2024-11-19 16:20:50|109738.5|109713.5|109738.9|109713.9|109740.5|109715.5|109736.8|109711.8|24
1732033260000|2024-11-19 16:21:00|109740.1|109715.1|109736|109711|109740.2|109715.2|109734.3|109709.3|28
1732033270000|2024-11-19 16:21:10|109731.3|109706.3|109710.9|109685.9|109731.3|109706.3|109710.9|109685.9|32
1732033280000|2024-11-19 16:21:20|109711.7|109686.7|109707.2|109682.2|109717.9|109692.9|109707.2|109682.2|14
1732033290000|2024-11-19 16:21:30|109708.7|109683.7|109708.6|109683.6|109715.4|109690.4|109707.1|109682.1|35
1732033300000|2024-11-19 16:21:40|109708.3|109683.3|109685.7|109660.7|109709.8|109684.8|109685.7|109660.7|42
1732033310000|2024-11-19 16:21:50|109688.1|109663.1|109688.2|109663.2|109690.1|109665.1|109684.1|109659.1|39
1732033320000|2024-11-19 16:22:00|109689.7|109664.7|109690.4|109665.4|109690.9|109665.9|109682.8|109657.8|37
1732033330000|2024-11-19 16:22:10|109691.6|109666.6|109682.7|109657.7|109691.6|109666.6|109682.7|109657.7|31
1732033340000|2024-11-19 16:22:20|109683.9|109658.9|109690.4|109665.4|109691.7|109666.7|109676|109651|34
1732033350000|2024-11-19 16:22:30|109691.7|109666.7|109700.8|109675.8|109706.4|109681.4|109687.3|109662.3|36
1732033360000|2024-11-19 16:22:40|109701.7|109676.7|109701.8|109676.8|109705.1|109680.1|109700.2|109675.2|24
1732033370000|2024-11-19 16:22:50|109701.9|109676.9|109702.8|109677.8|109703.1|109678.1|109697.4|109672.4|21
1732033380000|2024-11-19 16:23:00|109702.1|109677.1|109727|109702|109732.3|109707.3|109702.1|109677.1|41
1732033390000|2024-11-19 16:23:10|109726.8|109701.8|109738.4|109713.4|109741.2|109716.2|109724.5|109699.5|35
1732033400000|2024-11-19 16:23:20|109734.8|109709.8|109733.8|109708.8|109736.5|109711.5|109726.3|109701.3|44
1732033410000|2024-11-19 16:23:30|109732.2|109707.2|109752.4|109727.4|109754.3|109729.3|109730.4|109705.4|45
1732033420000|2024-11-19 16:23:40|109754.7|109729.7|109744|109719|109756|109731|109743.3|109718.3|28
1732033430000|2024-11-19 16:23:50|109741.8|109716.8|109760.4|109735.4|109763|109738|109741.8|109716.8|37
1732033440000|2024-11-19 16:24:00|109759.6|109734.6|109768|109743|109774|109749|109751.6|109726.6|57
1732033450000|2024-11-19 16:24:10|109769.6|109744.6|109766|109741|109770.1|109745.1|109761.6|109736.6|33
1732033460000|2024-11-19 16:24:20|109764.7|109739.7|109760.5|109735.5|109768|109743|109760.5|109735.5|27
1732033470000|2024-11-19 16:24:30|109759.2|109734.2|109762.6|109737.6|109769.5|109744.5|109757.2|109732.2|44
1732033480000|2024-11-19 16:24:40|109764.4|109739.4|109760.3|109735.3|109767.2|109742.2|109757.7|109732.7|28
1732033490000|2024-11-19 16:24:50|109758.2|109733.2|109763.1|109738.1|109768.8|109743.8|109757.8|109732.8|41
1732033500000|2024-11-19 16:25:00|109761.9|109736.9|109783.5|109758.5|109783.5|109758.5|109761.9|109736.9|55
1732033510000|2024-11-19 16:25:10|109783.4|109758.4|109782.4|109757.4|109788.1|109763.1|109774.9|109749.9|32
1732033520000|2024-11-19 16:25:20|109782.3|109757.3|109777.8|109752.8|109784.6|109759.6|109774.2|109749.2|26
1732033530000|2024-11-19 16:25:30|109779.4|109754.4|109780.4|109755.4|109784|109759|109777.2|109752.2|26
1732033540000|2024-11-19 16:25:40|109778.2|109753.2|109772.6|109747.6|109779.6|109754.6|109771.8|109746.8|26
1732033550000|2024-11-19 16:25:50|109770.9|109745.9|109806.1|109781.1|109813.2|109788.2|109770.9|109745.9|33
1732033560000|2024-11-19 16:26:00|109806.9|109781.9|109805.5|109780.5|109814.4|109789.4|109804.6|109779.6|27
1732033570000|2024-11-19 16:26:10|109801.5|109776.5|109804.6|109779.6|109813.1|109788.1|109800.6|109775.6|42
1732033580000|2024-11-19 16:26:20|109803.5|109778.5|109809.4|109784.4|109809.4|109784.4|109800.9|109775.9|25
1732033590000|2024-11-19 16:26:30|109806.7|109781.7|109806.5|109781.5|109811.9|109786.9|109806.1|109781.1|25
1732033600000|2024-11-19 16:26:40|109806.3|109781.3|109801.7|109776.7|109809.7|109784.7|109801.6|109776.6|24
1732033610000|2024-11-19 16:26:50|109800.7|109775.7|109798.3|109773.3|109803|109778|109798.1|109773.1|21
1732033620000|2024-11-19 16:27:00|109800.1|109775.1|109806.9|109781.9|109812.9|109787.9|109800.1|109775.1|18
1732033630000|2024-11-19 16:27:10|109807.3|109782.3|109806.6|109781.6|109809.2|109784.2|109806.6|109781.6|7
1732033640000|2024-11-19 16:27:20|109815.4|109790.4|109802.9|109777.9|109815.4|109790.4|109801.7|109776.7|34
1732033650000|2024-11-19 16:27:30|109803.2|109778.2|109803.2|109778.2|109804.5|109779.5|109801.4|109776.4|26
1732033660000|2024-11-19 16:27:40|109802.1|109777.1|109803.9|109778.9|109809.3|109784.3|109802.1|109777.1|38
1732033670000|2024-11-19 16:27:50|109804|109779|109812.6|109787.6|109814.3|109789.3|109798.1|109773.1|32
1732033680000|2024-11-19 16:28:00|109810.7|109785.7|109808.3|109783.3|109811.4|109786.4|109805.6|109780.6|19
1732033690000|2024-11-19 16:28:10|109807.8|109782.8|109815|109790|109825.9|109800.9|109805.1|109780.1|42
1732033700000|2024-11-19 16:28:20|109815.2|109790.2|109829.5|109804.5|109836.1|109811.1|109814.5|109789.5|29
1732033710000|2024-11-19 16:28:30|109828.1|109803.1|109827.5|109802.5|109829|109804|109823.6|109798.6|37
1732033720000|2024-11-19 16:28:40|109828.1|109803.1|109832.9|109807.9|109847.7|109822.7|109823.6|109798.6|46
1732033730000|2024-11-19 16:28:50|109835.6|109810.6|109800.7|109775.7|109835.7|109810.7|109800.4|109775.4|45
1732033740000|2024-11-19 16:29:00|109802.2|109777.2|109807.6|109782.6|109812.9|109787.9|109802.2|109777.2|49
1732033750000|2024-11-19 16:29:10|109807.9|109782.9|109818.4|109793.4|109824.8|109799.8|109807.6|109782.6|48
1732033760000|2024-11-19 16:29:20|109820.9|109795.9|109818.2|109793.2|109824|109799|109813|109788|34
1732033770000|2024-11-19 16:29:30|109817.3|109792.3|109829.4|109804.4|109830.3|109805.3|109815.7|109790.7|43
1732033780000|2024-11-19 16:29:40|109831|109806|109841.4|109816.4|109843.1|109818.1|109830.1|109805.1|29
1732033790000|2024-11-19 16:29:50|109842.6|109817.6|109849.9|109824.9|109850.2|109825.2|109842.6|109817.6|29
1732033800000|2024-11-19 16:30:00|109851.7|109826.7|109864.9|109839.9|109880.9|109855.9|109851.7|109826.7|47
1732033810000|2024-11-19 16:30:10|109866.2|109841.2|109874.8|109849.8|109877.3|109852.3|109866.2|109841.2|42
1732033820000|2024-11-19 16:30:20|109874.2|109849.2|109856.3|109831.3|109877.7|109852.7|109853.6|109828.6|61
1732033830000|2024-11-19 16:30:30|109855.7|109830.7|109869|109844|109873.2|109848.2|109853.6|109828.6|41
1732033840000|2024-11-19 16:30:40|109868.4|109843.4|109856.8|109831.8|109869.3|109844.3|109854.9|109829.9|43
1732033850000|2024-11-19 16:30:50|109855.9|109830.9|109850.5|109825.5|109855.9|109830.9|109849.2|109824.2|30
1732033860000|2024-11-19 16:31:00|109849.2|109824.2|109840.4|109815.4|109852.5|109827.5|109837.5|109812.5|31
1732033870000|2024-11-19 16:31:10|109841.8|109816.8|109832.4|109807.4|109843.6|109818.6|109832|109807|30
1732033880000|2024-11-19 16:31:20|109834|109809|109839.8|109814.8|109842.8|109817.8|109830.8|109805.8|25
1732033890000|2024-11-19 16:31:30|109838.5|109813.5|109845.9|109820.9|109850.4|109825.4|109836.1|109811.1|35
1732033900000|2024-11-19 16:31:40|109845.3|109820.3|109881.7|109856.7|109884.5|109859.5|109845.3|109820.3|61
1732033910000|2024-11-19 16:31:50|109882.3|109857.3|109908.5|109858.5|109914.9|109872.9|109880.3|109855.3|65
1732033920000|2024-11-19 16:32:00|109910.8|109860.8|109884.1|109834.1|109911.8|109861.8|109872.2|109831.9|65
1732033930000|2024-11-19 16:32:10|109883.1|109833.1|109893.1|109843.1|109894.4|109844.4|109881.8|109831.8|52
1732033940000|2024-11-19 16:32:20|109893.4|109843.4|109897.3|109847.3|109899.7|109849.7|109893.4|109843.4|31
1732033950000|2024-11-19 16:32:30|109896.9|109846.9|109886.3|109836.3|109903.9|109853.9|109884.3|109834.3|54
1732033960000|2024-11-19 16:32:40|109885.8|109835.8|109882.5|109832.5|109887.1|109837.1|109880.2|109830.2|49
1732033970000|2024-11-19 16:32:50|109881.9|109831.9|109884.7|109834.7|109889|109839|109880.2|109830.2|50
1732033980000|2024-11-19 16:33:00|109885.6|109835.6|109890.1|109840.1|109890.8|109840.8|109882.5|109832.5|52
1732033990000|2024-11-19 16:33:10|109890.2|109840.2|109887.9|109837.9|109895.5|109845.5|109885.4|109835.4|53
1732034000000|2024-11-19 16:33:20|109886.5|109836.5|109878.4|109828.4|109891|109854.3|109873.4|109828.4|53
1732034010000|2024-11-19 16:33:30|109878.2|109828.2|109880.7|109830.7|109881.1|109831.1|109874.6|109824.6|38
1732034020000|2024-11-19 16:33:40|109878.4|109828.4|109877.9|109827.9|109881.8|109831.8|109875.5|109825.5|46
1732034030000|2024-11-19 16:33:50|109879|109829|109878.1|109828.1|109880.7|109830.7|109875.1|109825.1|68
1732034040000|2024-11-19 16:34:00|109877.4|109827.4|109865.5|109840.5|109883.9|109840.5|109860.8|109820.9|43
1732034050000|2024-11-19 16:34:10|109879|109829|109867|109842|109882.8|109846|109863.6|109820.9|48
1732034060000|2024-11-19 16:34:20|109868.8|109843.8|109870.3|109845.3|109874.2|109849.2|109866.5|109841.5|39
1732034070000|2024-11-19 16:34:30|109869.3|109844.3|109880.7|109855.7|109893.2|109868.2|109869.3|109831.6|40
1732034080000|2024-11-19 16:34:40|109877.4|109852.4|109897.2|109847.2|109897.7|109854.8|109875.3|109835.2|34
1732034090000|2024-11-19 16:34:50|109897.9|109847.9|109908.9|109858.9|109912.2|109886.4|109891.1|109841.1|28
1732034100000|2024-11-19 16:35:00|109910.7|109860.7|109937.3|109912.3|109940.2|109915.2|109903.1|109853.1|51
1732034110000|2024-11-19 16:35:10|109938.9|109913.9|109947.3|109922.3|109955.1|109930.1|109938.9|109913.9|32
1732034120000|2024-11-19 16:35:20|109947.8|109922.8|109953.2|109928.2|109953.3|109928.3|109944.1|109919.1|21
1732034130000|2024-11-19 16:35:30|109952.8|109927.8|109969.4|109919.4|109970.5|109932.8|109952.8|109915.4|23
1732034140000|2024-11-19 16:35:40|109968.9|109918.9|109977.7|109952.7|109993.6|109953.2|109968.9|109918.9|42
1732034150000|2024-11-19 16:35:50|109978.2|109953.2|109984.3|109934.3|109995.5|109953.2|109978.2|109933.4|36
1732034160000|2024-11-19 16:36:00|109984.8|109934.8|109984.9|109934.9|109985|109935|109978.8|109928.8|25
1732034170000|2024-11-19 16:36:10|109986.5|109936.5|109984.9|109934.9|109986.5|109936.5|109979.6|109929.6|16
1732034180000|2024-11-19 16:36:20|109982|109932|109979.4|109929.4|109987.6|109937.6|109979.4|109929.4|24
1732034190000|2024-11-19 16:36:30|109980.1|109930.1|109985|109935|109985.9|109935.9|109977.1|109927.1|17
1732034200000|2024-11-19 16:36:40|109985.2|109935.2|109965.1|109940.1|109994|109944|109965.1|109924.9|22
1732034210000|2024-11-19 16:36:50|109966.6|109941.6|109966.9|109941.9|109971|109946|109961.4|109936.4|21
1732034220000|2024-11-19 16:37:00|109966.4|109941.4|109987.8|109962.8|109998.3|109965.9|109962.5|109937.5|38
1732034230000|2024-11-19 16:37:10|109987.3|109962.3|109991.6|109966.6|110011.3|109970.7|109984.3|109953.1|48
1732034240000|2024-11-19 16:37:20|109993.6|109968.6|109989.9|109964.9|110012.8|109972.2|109985.1|109959.6|46
1732034250000|2024-11-19 16:37:30|109992.6|109967.6|109990.5|109965.5|109994.5|109969.5|109988.7|109963.7|28
1732034260000|2024-11-19 16:37:40|109989.7|109964.7|109992.4|109967.4|109997.1|109972.1|109987.2|109962.2|36
1732034270000|2024-11-19 16:37:50|109990.8|109965.8|109972.9|109922.9|110002.4|109967.4|109971.8|109921.8|36
1732034280000|2024-11-19 16:38:00|109959.1|109934.1|109935.6|109910.6|109962|109937|109931.9|109906.9|65
1732034290000|2024-11-19 16:38:10|109931.8|109906.8|109932.7|109907.7|109941|109916|109928.9|109903.9|20
1732034300000|2024-11-19 16:38:20|109933.9|109908.9|109922.5|109897.5|109933.9|109908.9|109918.9|109893.9|49
1732034310000|2024-11-19 16:38:30|109923.1|109898.1|109916.2|109891.2|109927|109902|109914.1|109889.1|56
1732034320000|2024-11-19 16:38:40|109913.9|109888.9|109911.4|109886.4|109914.4|109889.4|109902|109877|52
1732034330000|2024-11-19 16:38:50|109914.6|109889.6|109917.5|109892.5|109930.6|109892.5|109909.9|109874.3|39
1732034340000|2024-11-19 16:39:00|109918|109893|109924.3|109899.3|109924.3|109899.3|109909.3|109884.3|35
1732034350000|2024-11-19 16:39:10|109929.1|109904.1|109947.1|109897.1|109950|109908.7|109915.8|109890.8|29
1732034360000|2024-11-19 16:39:20|109945.9|109895.9|109946.3|109896.3|109949.8|109899.8|109944.3|109894.3|25
1732034370000|2024-11-19 16:39:30|109946.2|109896.2|109946.8|109896.8|109951.4|109901.4|109946.2|109896.2|32
1732034380000|2024-11-19 16:39:40|109945.4|109895.4|109946.3|109896.3|109953.4|109903.4|109940.2|109890.2|21
1732034390000|2024-11-19 16:39:50|109948.4|109898.4|109952.8|109902.8|109954.7|109904.7|109945.4|109895.4|39
1732034400000|2024-11-19 16:40:00|109952.2|109902.2|109936.1|109911.1|109953.8|109911.6|109931.5|109895.9|32
1732034410000|2024-11-19 16:40:10|109934.3|109909.3|109929.6|109904.6|109949.8|109910.1|109929.6|109896|29
1732034420000|2024-11-19 16:40:20|109930|109905|109948|109898|109955.4|109912|109930|109895|30
1732034430000|2024-11-19 16:40:30|109951.2|109901.2|109938.1|109888.1|109954.9|109904.9|109925.1|109875.1|32
1732034440000|2024-11-19 16:40:40|109938.2|109888.2|109928.7|109878.7|109942.3|109892.3|109924.3|109874.3|22
1732034450000|2024-11-19 16:40:50|109928.5|109878.5|109906.8|109881.8|109930|109891.5|109903.7|109872.3|46
1732034460000|2024-11-19 16:41:00|109905.2|109880.2|109894.2|109869.2|109905.3|109880.3|109889.8|109864.8|66
1732034470000|2024-11-19 16:41:10|109894.5|109869.5|109872.9|109847.9|109899.7|109874.7|109869.2|109844.2|60
1732034480000|2024-11-19 16:41:20|109871.9|109846.9|109869.5|109844.5|109875|109850|109867.2|109842.2|43
1732034490000|2024-11-19 16:41:30|109861.2|109836.2|109864.2|109839.2|109866.9|109841.9|109859.5|109834.5|48
1732034500000|2024-11-19 16:41:40|109862.9|109837.9|109863.2|109838.2|109870.4|109845.4|109857.4|109832.4|42
1732034510000|2024-11-19 16:41:50|109862|109837|109878.1|109853.1|109881.4|109856.4|109862|109837|38
1732034520000|2024-11-19 16:42:00|109876.3|109851.3|109900.2|109875.2|109902.6|109877.6|109876.3|109851.3|41
1732034530000|2024-11-19 16:42:10|109902.6|109877.6|109906.3|109881.3|109910.5|109885.5|109898.2|109873.2|27
1732034540000|2024-11-19 16:42:20|109907.8|109882.8|109902.6|109877.6|109911.9|109886.9|109902.6|109877.6|19
1732034550000|2024-11-19 16:42:30|109903.7|109878.7|109903.3|109878.3|109904.6|109879.6|109899.3|109874.3|24
1732034560000|2024-11-19 16:42:40|109909.2|109884.2|109908.1|109883.1|109909.2|109884.2|109897.6|109872.6|31
1732034570000|2024-11-19 16:42:50|109909.5|109884.5|109923.9|109898.9|109934.4|109900.8|109904.7|109878.3|34
1732034580000|2024-11-19 16:43:00|109923.8|109898.8|109922.6|109897.6|109928.5|109903.5|109921.4|109896.4|18
1732034590000|2024-11-19 16:43:10|109922.9|109897.9|109921.5|109896.5|109926.5|109901.5|109918.9|109893.9|25
1732034600000|2024-11-19 16:43:20|109920|109895|109921.1|109896.1|109927|109902|109916.3|109891.3|29
1732034610000|2024-11-19 16:43:30|109921.4|109896.4|109929.5|109904.5|109946.1|109911.3|109919.3|109894.3|29
1732034620000|2024-11-19 16:43:40|109929.6|109904.6|109928.8|109903.8|109932.5|109907.5|109926.6|109901.6|15
1732034630000|2024-11-19 16:43:50|109928.9|109903.9|109931.1|109906.1|109942.5|109908.4|109927.8|109890.7|28
1732034640000|2024-11-19 16:44:00|109949.2|109899.2|109927.3|109902.3|109951.5|109907.7|109926.1|109893.8|28
1732034650000|2024-11-19 16:44:10|109927.7|109902.7|109930|109905|109930.5|109905.5|109927.6|109902.6|24
1732034660000|2024-11-19 16:44:20|109931.1|109906.1|109933.9|109908.9|109938.8|109913.8|109928.9|109903.9|36
1732034670000|2024-11-19 16:44:30|109937|109912|109933.3|109908.3|109937|109912|109928.9|109903.9|27
1732034680000|2024-11-19 16:44:40|109933.2|109908.2|109932.8|109907.8|109953.7|109912.1|109930.9|109903.7|39
1732034690000|2024-11-19 16:44:50|109953.4|109903.4|109935.3|109910.3|109954.7|109916.1|109932.2|109896.1|35
1732034700000|2024-11-19 16:45:00|109937.5|109912.5|109952|109927|109952.8|109927.8|109934.2|109909.2|33
1732034710000|2024-11-19 16:45:10|109951.2|109926.2|109963.3|109938.3|109977|109952|109948.4|109923.4|37
1732034720000|2024-11-19 16:45:20|109962|109937|109967.8|109942.8|109972.3|109947.3|109962|109937|19
1732034730000|2024-11-19 16:45:30|109970|109945|109960.1|109935.1|109982.9|109957.9|109958.3|109933.3|31
1732034740000|2024-11-19 16:45:40|109958.7|109933.7|109957|109932|109960.4|109935.4|109954.3|109929.3|20
1732034750000|2024-11-19 16:45:50|109958.5|109933.5|109958|109933|109960|109935|109953.9|109928.9|43
1732034760000|2024-11-19 16:46:00|109957.4|109932.4|109958.4|109933.4|109960|109935|109956.4|109931.4|48
1732034770000|2024-11-19 16:46:10|109956.5|109931.5|109953.2|109928.2|109956.9|109931.9|109952.7|109927.7|20
1732034780000|2024-11-19 16:46:20|109953.5|109928.5|109950.2|109925.2|109956.7|109931.7|109950.2|109925.2|30
1732034790000|2024-11-19 16:46:30|109953.7|109928.7|109952.4|109927.4|109954.4|109929.4|109948.3|109923.3|19
1732034800000|2024-11-19 16:46:40|109950.7|109925.7|109956.4|109931.4|109960.6|109935.6|109949.1|109924.1|31
1732034810000|2024-11-19 16:46:50|109956.6|109931.6|109955.2|109930.2|109958.5|109933.5|109953.2|109928.2|25
1732034820000|2024-11-19 16:47:00|109954.1|109929.1|109955.8|109930.8|109960.8|109935.8|109953.4|109928.4|31
1732034830000|2024-11-19 16:47:10|109955.4|109930.4|109955|109930|109958.3|109933.3|109952.4|109927.4|25
1732034840000|2024-11-19 16:47:20|109955.7|109930.7|109953.4|109928.4|109958.1|109933.1|109950.4|109925.4|26
1732034850000|2024-11-19 16:47:30|109953.7|109928.7|109954.2|109929.2|109960.7|109935.7|109943.7|109918.7|36
1732034860000|2024-11-19 16:47:40|109953.9|109928.9|109955.8|109930.8|109958.4|109933.4|109950.7|109925.7|61
1732034870000|2024-11-19 16:47:50|109956.8|109931.8|109956.6|109931.6|109958.3|109933.3|109951.4|109926.4|47
1732034880000|2024-11-19 16:48:00|109954.5|109929.5|109971.7|109921.7|109971.7|109939.2|109951.9|109920.8|59
1732034890000|2024-11-19 16:48:10|109972|109922|109969.4|109919.4|109973.9|109935.5|109954.3|109918|48
1732034900000|2024-11-19 16:48:20|109969.7|109919.7|109935.3|109910.3|109969.7|109919.7|109920.7|109887.8|54
1732034910000|2024-11-19 16:48:30|109937.2|109912.2|109941|109916|109947.4|109922.4|109935.4|109910.4|41
1732034920000|2024-11-19 16:48:40|109939.6|109914.6|109939.9|109914.9|109944.6|109919.6|109937.8|109912.8|27
1732034930000|2024-11-19 16:48:50|109940.4|109915.4|109943.7|109918.7|109945.6|109920.6|109939.2|109914.2|26
1732034940000|2024-11-19 16:49:00|109942.1|109917.1|109944.5|109919.5|109947.3|109922.3|109937.9|109912.9|38
1732034950000|2024-11-19 16:49:10|109944.4|109919.4|109945.8|109920.8|109947.6|109922.6|109941.6|109916.6|40
1732034960000|2024-11-19 16:49:20|109944.1|109919.1|109946.1|109921.1|109947.8|109922.8|109942.3|109917.3|30
1732034970000|2024-11-19 16:49:30|109948|109923|109946.9|109921.9|109948|109923|109941.1|109916.1|39
1732034980000|2024-11-19 16:49:40|109946.6|109921.6|109942.8|109917.8|109949.9|109924.9|109942.8|109917.8|15
1732034990000|2024-11-19 16:49:50|109944.6|109919.6|109944|109919|109948.4|109923.4|109942.9|109917.9|21
1732035000000|2024-11-19 16:50:00|109943.6|109918.6|109946.1|109921.1|109948.5|109923.5|109943.2|109918.2|18
1732035010000|2024-11-19 16:50:10|109947.8|109922.8|109949.4|109924.4|109949.9|109924.9|109944.3|109919.3|22
1732035020000|2024-11-19 16:50:20|109950.8|109925.8|109948.3|109923.3|109950.8|109925.8|109940.6|109915.6|40
1732035030000|2024-11-19 16:50:30|109948.6|109923.6|109921.4|109896.4|109951.1|109926.1|109917.7|109892.7|55
1732035040000|2024-11-19 16:50:40|109921.2|109896.2|109917|109892|109921.4|109896.4|109916.3|109891.3|57
1732035050000|2024-11-19 16:50:50|109917.5|109892.5|109909.4|109884.4|109919.7|109894.7|109909.4|109884.4|46
1732035060000|2024-11-19 16:51:00|109908.8|109883.8|109911.6|109886.6|109912.3|109887.3|109907.6|109882.6|25
1732035070000|2024-11-19 16:51:10|109910.6|109885.6|109910.3|109885.3|109913.3|109888.3|109904.1|109879.1|38
1732035080000|2024-11-19 16:51:20|109909.8|109884.8|109903.1|109878.1|109916.1|109891.1|109902.1|109877.1|36
1732035090000|2024-11-19 16:51:30|109906.8|109881.8|109914.4|109889.4|109917.3|109891.9|109905.1|109864.5|24
1732035100000|2024-11-19 16:51:40|109915.2|109890.2|109917.5|109892.5|109920|109895|109914.8|109889.8|15
1732035110000|2024-11-19 16:51:50|109917|109892|109915.9|109890.9|109919.2|109894.2|109915.9|109890.9|12
1732035120000|2024-11-19 16:52:00|109915.5|109890.5|109921.3|109896.3|109921.3|109896.3|109913.3|109888.3|13
1732035130000|2024-11-19 16:52:10|109922.8|109897.8|109920.8|109895.8|109930.8|109905.8|109920.4|109895.4|24
1732035140000|2024-11-19 16:52:20|109919.2|109894.2|109918.4|109893.4|109925|109900|109912.3|109887.3|23
1732035150000|2024-11-19 16:52:30|109916.6|109891.6|109918.5|109893.5|109918.6|109893.6|109911.3|109886.3|19
1732035160000|2024-11-19 16:52:40|109918.8|109893.8|109920|109895|109922.4|109897.4|109916|109891|21
1732035170000|2024-11-19 16:52:50|109917.3|109892.3|109920.8|109895.8|109921.8|109896.8|109916.4|109891.4|15
1732035180000|2024-11-19 16:53:00|109919.1|109894.1|109915.7|109890.7|109919.1|109894.1|109910.3|109885.3|15
1732035190000|2024-11-19 16:53:10|109911.9|109886.9|109915.3|109890.3|109915.7|109890.7|109911.9|109886.9|11
1732035200000|2024-11-19 16:53:20|109915.1|109890.1|109915.9|109890.9|109917.1|109892.1|109914.1|109889.1|14
1732035210000|2024-11-19 16:53:30|109917.4|109892.4|109925.2|109900.2|109934.7|109909.7|109913.7|109888.7|33
1732035220000|2024-11-19 16:53:40|109923.9|109898.9|109934|109909|109934.1|109909.1|109923.9|109898.9|29
1732035230000|2024-11-19 16:53:50|109935|109910|109938.6|109913.6|109938.6|109913.6|109931.9|109906.9|14
1732035240000|2024-11-19 16:54:00|109938.8|109913.8|109928.3|109903.3|109948.9|109923.9|109927.7|109902.7|44
1732035250000|2024-11-19 16:54:10|109929.6|109904.6|109927.9|109902.9|109935.1|109910.1|109923|109898|42
1732035260000|2024-11-19 16:54:20|109928.5|109903.5|109910.8|109885.8|109930|109905|109901.4|109876.4|65
1732035270000|2024-11-19 16:54:30|109914.4|109889.4|109918.5|109893.5|109919.6|109894.6|109911.3|109886.3|55
1732035280000|2024-11-19 16:54:40|109917.9|109892.9|109917.6|109892.6|109920.7|109895.7|109916.2|109891.2|38
1732035290000|2024-11-19 16:54:50|109915.1|109890.1|109915.9|109890.9|109918.8|109893.8|109913.4|109888.4|40
1732035300000|2024-11-19 16:55:00|109916.4|109891.4|109928.7|109903.7|109935.9|109910.9|109916.4|109891.4|45
1732035310000|2024-11-19 16:55:10|109928.9|109903.9|109948|109923|109951.2|109926.2|109928.9|109903.9|52
1732035320000|2024-11-19 16:55:20|109941.3|109916.3|109933.2|109908.2|109944.3|109919.3|109929|109904|42
1732035330000|2024-11-19 16:55:30|109932.2|109907.2|109930.4|109905.4|109935.6|109910.6|109925.8|109900.8|43
1732035340000|2024-11-19 16:55:40|109931.6|109906.6|109917.3|109892.3|109939.5|109914.5|109917.3|109892.3|33
1732035350000|2024-11-19 16:55:50|109918.3|109893.3|109907.7|109882.7|109925.1|109894.9|109901.7|109875.1|43
1732035360000|2024-11-19 16:56:00|109908.2|109883.2|109875.9|109850.9|109908.2|109883.2|109870|109836.1|27
1732035370000|2024-11-19 16:56:10|109879.9|109854.9|109886.5|109861.5|109891.2|109866.2|109879.7|109854.7|28
1732035380000|2024-11-19 16:56:20|109887.9|109862.9|109890.6|109865.6|109893|109868|109886.7|109861.7|26
1732035390000|2024-11-19 16:56:30|109892.4|109867.4|109889.7|109864.7|109893.6|109868.6|109888.5|109863.5|50
1732035400000|2024-11-19 16:56:40|109888.5|109863.5|109885.1|109860.1|109893.3|109868.3|109878.4|109853.4|51
1732035410000|2024-11-19 16:56:50|109886.6|109861.6|109889|109864|109894|109869|109884.1|109859.1|45
1732035420000|2024-11-19 16:57:00|109891.9|109866.9|109889.6|109864.6|109897.3|109869.8|109887|109846.1|44
1732035430000|2024-11-19 16:57:10|109891|109866|109885.9|109860.9|109898.5|109868.9|109885.9|109847|41
1732035440000|2024-11-19 16:57:20|109888.5|109863.5|109889|109864|109893|109868|109884.3|109859.3|28
1732035450000|2024-11-19 16:57:30|109886.9|109861.9|109890.2|109865.2|109890.2|109865.2|109880.7|109855.7|34
1732035460000|2024-11-19 16:57:40|109887.5|109862.5|109891.4|109866.4|109893.5|109868.5|109878.9|109853.9|39
1732035470000|2024-11-19 16:57:50|109889.8|109864.8|109880.4|109855.4|109889.8|109864.8|109880.4|109855.4|40
1732035480000|2024-11-19 16:58:00|109881.7|109856.7|109885.9|109860.9|109886.5|109861.5|109876.4|109851.4|35
1732035490000|2024-11-19 16:58:10|109886|109861|109885|109860|109886.6|109861.6|109884.4|109859.4|10
1732035500000|2024-11-19 16:58:20|109886.4|109861.4|109886.5|109861.5|109888.1|109863.1|109884.2|109859.2|23
1732035510000|2024-11-19 16:58:30|109886.3|109861.3|109893.5|109868.5|109895.2|109870.2|109885.7|109860.7|26
1732035520000|2024-11-19 16:58:40|109894.9|109869.9|109895.5|109870.5|109899.1|109874.1|109888.6|109863.6|26
1732035530000|2024-11-19 16:58:50|109893.8|109868.8|109880.3|109855.3|109901.1|109876.1|109880.3|109855.3|47
1732035540000|2024-11-19 16:59:00|109882|109857|109876.4|109851.4|109882|109857|109876.4|109851.4|23
1732035550000|2024-11-19 16:59:10|109876.1|109851.1|109874.2|109849.2|109877.6|109852.6|109873.1|109848.1|26
1732035560000|2024-11-19 16:59:20|109876.1|109851.1|109873.2|109848.2|109885.3|109860.3|109865.4|109840.4|39
1732035570000|2024-11-19 16:59:30|109877.7|109852.7|109887.7|109862.7|109892.9|109867.9|109877.7|109852.7|24
1732035580000|2024-11-19 16:59:40|109890.3|109865.3|109887.4|109862.4|109891.2|109866.2|109882.5|109857.5|35
1732035590000|2024-11-19 16:59:50|109888.9|109863.9|109886|109861|109894.2|109869.2|109884.7|109859.7|30
1732035600000|2024-11-19 17:00:00|109887.4|109862.4|109892.1|109867.1|109898.9|109873.9|109887.4|109862.4|35
1732035610000|2024-11-19 17:00:10|109892.7|109867.7|109902.9|109877.9|109908.1|109883.1|109890.9|109844|39
1732035620000|2024-11-19 17:00:20|109923.1|109873.1|109916.3|109866.3|109927.1|109877.1|109912.6|109862.6|49
1732035630000|2024-11-19 17:00:30|109915.5|109865.5|109905.1|109855.1|109918.3|109868.3|109904.8|109854.8|22
1732035640000|2024-11-19 17:00:40|109903.7|109853.7|109912|109862|109916.6|109866.6|109903.7|109853.7|23
1732035650000|2024-11-19 17:00:50|109913.1|109863.1|109903.1|109853.1|109921.8|109871.8|109903.1|109853.1|41
1732035660000|2024-11-19 17:01:00|109899.2|109849.2|109900.2|109850.2|109900.8|109850.8|109886.3|109836.3|35
1732035670000|2024-11-19 17:01:10|109900.8|109850.8|109874.2|109824.2|109906.2|109856.2|109866.1|109816.1|38
1732035680000|2024-11-19 17:01:20|109871.1|109821.1|109885.1|109835.1|109890.7|109840.7|109863.1|109813.1|46
1732035690000|2024-11-19 17:01:30|109885.3|109835.3|109868.1|109818.1|109889.4|109839.4|109862.2|109812.2|50
1732035700000|2024-11-19 17:01:40|109867.5|109817.5|109856.7|109806.7|109867.5|109817.5|109855.2|109805.2|44
1732035710000|2024-11-19 17:01:50|109860.7|109810.7|109858.2|109808.2|109865.2|109815.2|109855.5|109805.5|41
1732035720000|2024-11-19 17:02:00|109859.5|109809.5|109854.8|109804.8|109869.8|109819.8|109854.5|109804.5|50
1732035730000|2024-11-19 17:02:10|109853.2|109803.2|109830.5|109780.5|109858.7|109808.7|109827.6|109777.6|45
1732035740000|2024-11-19 17:02:20|109832.8|109782.8|109832.4|109782.4|109836.8|109786.8|109832.4|109782.4|26
1732035750000|2024-11-19 17:02:30|109831.9|109781.9|109842.7|109792.7|109844|109794|109831.2|109781.2|25
1732035760000|2024-11-19 17:02:40|109842.5|109792.5|109852.8|109802.8|109857.9|109807.9|109839.2|109789.2|24
1732035770000|2024-11-19 17:02:50|109853.6|109803.6|109872.1|109822.1|109872.1|109822.1|109853.6|109803.6|19
1732035780000|2024-11-19 17:03:00|109871.1|109821.1|109867.8|109817.8|109873.3|109823.3|109866|109816|32
1732035790000|2024-11-19 17:03:10|109867.9|109817.9|109857.1|109807.1|109870.3|109820.3|109857.1|109807.1|19
1732035800000|2024-11-19 17:03:20|109856.2|109806.2|109842.2|109792.2|109857.4|109807.4|109837.9|109787.9|33
1732035810000|2024-11-19 17:03:30|109844.2|109794.2|109837.4|109787.4|109853.2|109803.2|109834.5|109784.5|33
1732035820000|2024-11-19 17:03:40|109837.3|109787.3|109836|109786|109839|109789|109832.8|109782.8|20
1732035830000|2024-11-19 17:03:50|109835.1|109785.1|109842.1|109792.1|109843.1|109793.1|109834.8|109784.8|20
1732035840000|2024-11-19 17:04:00|109840.9|109790.9|109836.5|109786.5|109840.9|109790.9|109834.7|109784.7|14
1732035850000|2024-11-19 17:04:10|109836.6|109786.6|109833.8|109783.8|109836.6|109786.6|109833.8|109783.8|14
1732035860000|2024-11-19 17:04:20|109833.7|109783.7|109856.1|109806.1|109856.5|109806.5|109833.3|109783.3|27
1732035870000|2024-11-19 17:04:30|109858.2|109808.2|109827.3|109777.3|109858.2|109808.2|109826.9|109776.9|32
1732035880000|2024-11-19 17:04:40|109829.3|109779.3|109825.8|109775.8|109830|109780|109819.9|109769.9|57
1732035890000|2024-11-19 17:04:50|109823.6|109773.6|109828.1|109778.1|109828.4|109778.4|109820.6|109770.6|46
1732035900000|2024-11-19 17:05:00|109827.1|109777.1|109821.6|109771.6|109828|109778|109821|109771|20
1732035910000|2024-11-19 17:05:10|109821.8|109771.8|109809.2|109759.2|109823|109773|109808.4|109758.4|29
1732035920000|2024-11-19 17:05:20|109810.6|109760.6|109807.8|109757.8|109811.8|109761.8|109804.6|109754.6|24
1732035930000|2024-11-19 17:05:30|109805.4|109755.4|109799.3|109749.3|109810.9|109760.9|109792.4|109742.4|38
1732035940000|2024-11-19 17:05:40|109802.2|109752.2|109784.9|109734.9|109802.2|109752.2|109783.6|109733.6|33
1732035950000|2024-11-19 17:05:50|109782.2|109732.2|109799.5|109749.5|109804.1|109754.1|109782.2|109732.2|30
1732035960000|2024-11-19 17:06:00|109801.2|109751.2|109818.1|109768.1|109834.3|109784.3|109801.2|109751.2|21
1732035970000|2024-11-19 17:06:10|109818.3|109768.3|109817.1|109767.1|109818.3|109768.3|109812.3|109762.3|16
1732035980000|2024-11-19 17:06:20|109817.2|109767.2|109816.8|109766.8|109819.1|109769.1|109811.8|109761.8|15
1732035990000|2024-11-19 17:06:30|109817|109767|109822.7|109772.7|109828.9|109778.9|109817|109767|11
1732036000000|2024-11-19 17:06:40|109822.4|109772.4|109823.7|109773.7|109825.2|109775.2|109822.4|109772.4|11
1732036010000|2024-11-19 17:06:50|109822.5|109772.5|109816.5|109766.5|109823.6|109773.6|109812|109762|17
1732036020000|2024-11-19 17:07:00|109816.7|109766.7|109819.1|109769.1|109821.1|109771.1|109816.7|109766.7|13
1732036030000|2024-11-19 17:07:10|109818.5|109768.5|109821.9|109771.9|109823|109773|109818.5|109768.5|18
1732036040000|2024-11-19 17:07:20|109822.8|109772.8|109822.3|109772.3|109822.8|109772.8|109821|109771|12
1732036050000|2024-11-19 17:07:30|109822.4|109772.4|109822.8|109772.8|109827.6|109777.6|109821.7|109771.7|23
1732036060000|2024-11-19 17:07:40|109825|109775|109825.7|109775.7|109827.3|109777.3|109822.4|109772.4|48
1732036070000|2024-11-19 17:07:50|109827.1|109777.1|109822.2|109772.2|109827.4|109777.4|109822.2|109772.2|33
1732036080000|2024-11-19 17:08:00|109825.3|109775.3|109821.4|109771.4|109827.9|109777.9|109818|109768|51
1732036090000|2024-11-19 17:08:10|109819.6|109769.6|109822.6|109772.6|109823.3|109782.9|109799.9|109767.4|49
1732036100000|2024-11-19 17:08:20|109825.3|109775.3|109811.9|109786.9|109826.1|109794.2|109804.1|109767.2|48
1732036110000|2024-11-19 17:08:30|109816.4|109791.4|109813.8|109788.8|109821.9|109796.9|109810.5|109785.5|24
1732036120000|2024-11-19 17:08:40|109812.4|109787.4|109816.3|109766.3|109822.7|109792|109802.7|109766.3|49
1732036130000|2024-11-19 17:08:50|109818.8|109768.8|109820.6|109770.6|109825.9|109792.7|109815.7|109766.5|41
1732036140000|2024-11-19 17:09:00|109819.2|109769.2|109818.1|109768.1|109826|109792.9|109812.6|109767.1|39
1732036150000|2024-11-19 17:09:10|109817.1|109767.1|109799.3|109774.3|109817.2|109785.8|109798.7|109767.1|61
1732036160000|2024-11-19 17:09:20|109801.5|109776.5|109794.8|109769.8|109801.6|109776.6|109791.3|109766.3|52
1732036170000|2024-11-19 17:09:30|109795.9|109770.9|109795.2|109770.2|109796.8|109771.8|109792.5|109767.5|27
1732036180000|2024-11-19 17:09:40|109791.2|109766.2|109793.3|109768.3|109794.9|109769.9|109789|109764|23
1732036190000|2024-11-19 17:09:50|109793.9|109768.9|109794.3|109769.3|109799.1|109774.1|109792.8|109767.8|11
1732036200000|2024-11-19 17:10:00|109795.3|109770.3|109787.7|109762.7|109795.3|109770.3|109785.1|109760.1|39
1732036210000|2024-11-19 17:10:10|109785.8|109760.8|109808.6|109758.6|109813.6|109767.5|109780.4|109749.4|35
1732036220000|2024-11-19 17:10:20|109806.4|109756.4|109804.8|109754.8|109815|109765|109804.6|109754.6|26
1732036230000|2024-11-19 17:10:30|109808|109758|109811.4|109761.4|109812.8|109762.8|109801|109751|12
1732036240000|2024-11-19 17:10:40|109807.6|109757.6|109811|109761|109816.4|109766.4|109806.5|109756.5|15
1732036250000|2024-11-19 17:10:50|109811.2|109761.2|109833.7|109783.7|109834.5|109784.5|109806.4|109756.4|35
1732036260000|2024-11-19 17:11:00|109833.9|109783.9|109817.2|109767.2|109836.1|109786.1|109815|109765|34
1732036270000|2024-11-19 17:11:10|109815.5|109765.5|109815.6|109765.6|109816.9|109766.9|109813.7|109763.7|19
1732036280000|2024-11-19 17:11:20|109816.9|109766.9|109812.2|109762.2|109816.9|109766.9|109810.6|109760.6|16
1732036290000|2024-11-19 17:11:30|109813.5|109763.5|109814.7|109764.7|109820.1|109770.1|109811.9|109761.9|19
1732036300000|2024-11-19 17:11:40|109816.3|109766.3|109825.4|109775.4|109825.4|109775.4|109814.7|109764.7|32
1732036310000|2024-11-19 17:11:50|109825.1|109775.1|109826.1|109776.1|109832.5|109795.1|109809.4|109773.2|30
1732036320000|2024-11-19 17:12:00|109822.2|109772.2|109805.2|109780.2|109824.3|109791.3|109804.4|109770.5|38
1732036330000|2024-11-19 17:12:10|109807.6|109782.6|109826|109801|109828.6|109803.6|109805.6|109780.6|27
1732036340000|2024-11-19 17:12:20|109821.3|109796.3|109825.9|109800.9|109827.8|109802.8|109819.3|109794.3|23
1732036350000|2024-11-19 17:12:30|109822.1|109797.1|109831.2|109806.2|109831.2|109806.2|109821.9|109796.9|19
1732036360000|2024-11-19 17:12:40|109830.9|109805.9|109830.1|109805.1|109831.1|109806.1|109828.1|109803.1|14
1732036370000|2024-11-19 17:12:50|109832.7|109807.7|109824.8|109799.8|109832.7|109807.7|109820.7|109795.7|39
1732036380000|2024-11-19 17:13:00|109823.3|109798.3|109821.6|109796.6|109834.2|109801.1|109821.6|109783.1|17
1732036390000|2024-11-19 17:13:10|109822.9|109797.9|109821.3|109796.3|109828.4|109803.4|109819.9|109794.9|31
1732036400000|2024-11-19 17:13:20|109822.7|109797.7|109821.8|109796.8|109823.7|109798.7|109820|109795|36
1732036410000|2024-11-19 17:13:30|109822.5|109797.5|109822.2|109797.2|109825.3|109800.3|109819.3|109794.3|55
1732036420000|2024-11-19 17:13:40|109821|109796|109816.2|109791.2|109822.6|109797.6|109813.9|109788.9|38
1732036430000|2024-11-19 17:13:50|109814.7|109789.7|109814.6|109789.6|109819.6|109794.6|109812.6|109787.6|33
1732036440000|2024-11-19 17:14:00|109814.1|109789.1|109817.6|109792.6|109820.2|109795.2|109812.1|109787.1|33
1732036450000|2024-11-19 17:14:10|109818.9|109793.9|109823.8|109798.8|109824.9|109799.9|109817.7|109792.7|24
1732036460000|2024-11-19 17:14:20|109822.4|109797.4|109822.3|109797.3|109824|109799|109811.1|109786.1|32
1732036470000|2024-11-19 17:14:30|109823.3|109798.3|109815.1|109790.1|109824.6|109799.6|109808.4|109783.4|36
1732036480000|2024-11-19 17:14:40|109814.5|109789.5|109817.3|109792.3|109818.8|109793.8|109811.5|109786.5|50
1732036490000|2024-11-19 17:14:50|109818.2|109793.2|109813.9|109788.9|109825.2|109800.2|109810.9|109785.9|44
1732036500000|2024-11-19 17:15:00|109812.6|109787.6|109818.3|109793.3|109825.2|109800.2|109812.6|109787.6|28
1732036510000|2024-11-19 17:15:10|109820.7|109795.7|109824.8|109799.8|109826.5|109801.5|109816.2|109791.2|38
1732036520000|2024-11-19 17:15:20|109820.8|109795.8|109824.4|109799.4|109831.1|109806.1|109820.8|109795.8|30
1732036530000|2024-11-19 17:15:30|109823.8|109798.8|109828.1|109803.1|109829.5|109804.5|109820.2|109795.2|10
1732036540000|2024-11-19 17:15:40|109827.8|109802.8|109821.3|109796.3|109837.3|109812.3|109820.3|109795.3|15
1732036550000|2024-11-19 17:15:50|109820.5|109795.5|109822.3|109797.3|109824.2|109799.2|109815.4|109790.4|15
1732036560000|2024-11-19 17:16:00|109820.1|109795.1|109835.7|109810.7|109838.5|109813.5|109819.5|109794.5|34
1732036570000|2024-11-19 17:16:10|109833.3|109808.3|109827.3|109802.3|109836.5|109811.5|109826.8|109801.8|44
1732036580000|2024-11-19 17:16:20|109827.9|109802.9|109825.9|109800.9|109828|109803|109824.4|109799.4|30
1732036590000|2024-11-19 17:16:30|109823.6|109798.6|109825.5|109800.5|109826.1|109801.1|109823.1|109798.1|15
1732036600000|2024-11-19 17:16:40|109826.5|109801.5|109826.2|109801.2|109827.1|109802.1|109826|109801|9
1732036610000|2024-11-19 17:16:50|109826.3|109801.3|109836.6|109811.6|109838.2|109813.2|109821|109796|35
1732036620000|2024-11-19 17:17:00|109836.5|109811.5|109839.4|109814.4|109841.1|109816.1|109834.8|109809.8|28
1732036630000|2024-11-19 17:17:10|109837.2|109812.2|109855.6|109830.6|109857.5|109832.5|109837.1|109812.1|37
1732036640000|2024-11-19 17:17:20|109856.3|109831.3|109852.3|109827.3|109856.3|109831.3|109848.1|109823.1|24
1732036650000|2024-11-19 17:17:30|109853.1|109828.1|109859.2|109834.2|109861.8|109836.8|109853.1|109828.1|29
1732036660000|2024-11-19 17:17:40|109859.1|109834.1|109856.6|109831.6|109861.9|109836.9|109856.6|109831.6|12
1732036670000|2024-11-19 17:17:50|109857.7|109832.7|109852|109827|109861.4|109836.4|109852|109827|20
1732036680000|2024-11-19 17:18:00|109852.1|109827.1|109828|109803|109852.2|109827.2|109826.3|109801.3|29
1732036690000|2024-11-19 17:18:10|109827.3|109802.3|109819.2|109794.2|109830.2|109805.2|109818.3|109793.3|42
1732036700000|2024-11-19 17:18:20|109818.1|109793.1|109818.6|109793.6|109818.6|109793.6|109804.1|109779.1|35
1732036710000|2024-11-19 17:18:30|109819.5|109794.5|109820.1|109795.1|109820.1|109795.1|109819.5|109794.5|3
1732036720000|2024-11-19 17:18:40|109819|109794|109817.3|109792.3|109819|109794|109803.3|109778.3|21
1732036730000|2024-11-19 17:18:50|109818.3|109793.3|109819.6|109794.6|109822.3|109797.3|109807.4|109782.4|46
1732036740000|2024-11-19 17:19:00|109820.1|109795.1|109821.2|109796.2|109825.7|109800.7|109820.1|109795.1|19
1732036750000|2024-11-19 17:19:10|109820.8|109795.8|109823.6|109798.6|109825.8|109800.8|109819.6|109794.6|20
1732036760000|2024-11-19 17:19:20|109824.2|109799.2|109816.7|109791.7|109824.6|109799.6|109816.2|109791.2|26
1732036770000|2024-11-19 17:19:30|109816.8|109791.8|109818.1|109793.1|109822.1|109797.1|109816.8|109791.8|18
1732036780000|2024-11-19 17:19:40|109818.4|109793.4|109815.3|109790.3|109818.4|109793.4|109801.4|109776.4|19
1732036790000|2024-11-19 17:19:50|109815.2|109790.2|109816.8|109791.8|109821.4|109796.4|109808.4|109783.4|33
1732036800000|2024-11-19 17:20:00|109817.7|109792.7|109835.6|109810.6|109835.6|109810.6|109817.7|109792.7|18
1732036810000|2024-11-19 17:20:10|109834.4|109809.4|109828.7|109803.7|109835.5|109810.5|109827.6|109802.6|17
1732036820000|2024-11-19 17:20:20|109829.8|109804.8|109827.8|109802.8|109837.5|109812.5|109827.8|109802.8|23
1732036830000|2024-11-19 17:20:30|109828.8|109803.8|109830.9|109805.9|109836.5|109811.5|109827|109802|26
1732036840000|2024-11-19 17:20:40|109831.4|109806.4|109855.5|109830.5|109857.5|109832.5|109829.5|109804.5|41
1732036850000|2024-11-19 17:20:50|109852.8|109827.8|109848.3|109823.3|109854.3|109829.3|109837.5|109812.5|37
1732036860000|2024-11-19 17:21:00|109849.1|109824.1|109852.5|109827.5|109855.9|109830.9|109848.7|109823.7|14
1732036870000|2024-11-19 17:21:10|109852|109827|109858|109833|109859|109834|109851.7|109826.7|28
1732036880000|2024-11-19 17:21:20|109857|109832|109856.2|109831.2|109857|109832|109855|109830|8
1732036890000|2024-11-19 17:21:30|109857.4|109832.4|109859.4|109834.4|109862.5|109837.5|109855.1|109830.1|26
1732036900000|2024-11-19 17:21:40|109858.3|109833.3|109860.4|109835.4|109860.5|109835.5|109857.4|109832.4|13
1732036910000|2024-11-19 17:21:50|109859.4|109834.4|109860.7|109835.7|109864.6|109839.6|109855.3|109830.3|24
1732036920000|2024-11-19 17:22:00|109861.4|109836.4|109860.7|109835.7|109868.4|109843.4|109859.9|109834.9|22
1732036930000|2024-11-19 17:22:10|109860.2|109835.2|109865.1|109840.1|109866.8|109841.8|109856.6|109831.6|36
1732036940000|2024-11-19 17:22:20|109863.8|109838.8|109862.6|109837.6|109867.4|109842.4|109860.3|109835.3|62
1732036950000|2024-11-19 17:22:30|109862.1|109837.1|109864.1|109839.1|109866.1|109841.1|109859.3|109834.3|43
1732036960000|2024-11-19 17:22:40|109863.6|109838.6|109859.7|109834.7|109864|109839|109857.5|109832.5|37
1732036970000|2024-11-19 17:22:50|109859|109834|109856.1|109831.1|109865.7|109840.7|109853|109828|38
1732036980000|2024-11-19 17:23:00|109857|109832|109863|109838|109865.1|109840.1|109857|109832|26
1732036990000|2024-11-19 17:23:10|109862|109837|109852.3|109827.3|109862.3|109837.3|109852|109827|25
1732037000000|2024-11-19 17:23:20|109850.8|109825.8|109873.2|109848.2|109873.2|109848.2|109849.5|109824.5|51
1732037010000|2024-11-19 17:23:30|109873.5|109848.5|109838|109813|109873.5|109848.5|109835.4|109810.4|51
1732037020000|2024-11-19 17:23:40|109840.5|109815.5|109839.9|109814.9|109842|109817|109838.2|109813.2|31
1732037030000|2024-11-19 17:23:50|109841|109816|109828.9|109803.9|109841|109816|109827.9|109802.9|24
1732037040000|2024-11-19 17:24:00|109830.1|109805.1|109815.4|109790.4|109830.4|109805.4|109813|109788|61
1732037050000|2024-11-19 17:24:10|109808.5|109783.5|109818.5|109793.5|109818.5|109793.5|109808.1|109783.1|55
1732037060000|2024-11-19 17:24:20|109816.1|109791.1|109814.2|109789.2|109816.8|109791.8|109811|109786|26
1732037070000|2024-11-19 17:24:30|109812.7|109787.7|109817.9|109792.9|109824.3|109799.3|109806.9|109781.9|46
1732037080000|2024-11-19 17:24:40|109818.5|109793.5|109828.7|109803.7|109835.4|109804.9|109817.1|109782.6|50
1732037090000|2024-11-19 17:24:50|109829.1|109804.1|109838.3|109813.3|109838.3|109813.3|109828|109803|27
1732037100000|2024-11-19 17:25:00|109837.2|109812.2|109849.9|109824.9|109851.3|109826.3|109824|109799|41
1732037110000|2024-11-19 17:25:10|109850|109825|109858.4|109833.4|109863.5|109838.5|109848.3|109823.3|43
1732037120000|2024-11-19 17:25:20|109859.3|109834.3|109826.9|109801.9|109862.9|109837.9|109826.9|109801.9|45
1732037130000|2024-11-19 17:25:30|109826.7|109801.7|109818.3|109793.3|109839.5|109801.7|109814.3|109783.3|45
1732037140000|2024-11-19 17:25:40|109818.7|109793.7|109815|109790|109818.7|109793.7|109809.2|109784.2|60
1732037150000|2024-11-19 17:25:50|109815.6|109790.6|109816.5|109791.5|109819.9|109794.9|109812.4|109787.4|56
1732037160000|2024-11-19 17:26:00|109816.6|109791.6|109812.5|109787.5|109819.8|109794.8|109807.4|109782.4|50
1732037170000|2024-11-19 17:26:10|109814.9|109789.9|109812.6|109787.6|109820.2|109795.2|109802.6|109777.6|51
1732037180000|2024-11-19 17:26:20|109810.2|109785.2|109819|109794|109819.8|109794.8|109807.2|109782.2|57
1732037190000|2024-11-19 17:26:30|109819.3|109794.3|109828.1|109803.1|109828.1|109803.1|109817.9|109792.9|28
1732037200000|2024-11-19 17:26:40|109828.5|109803.5|109829|109804|109836.7|109811.7|109823.9|109798.9|25
1732037210000|2024-11-19 17:26:50|109827.5|109802.5|109826.3|109801.3|109831.4|109806.4|109823.8|109798.8|30
1732037220000|2024-11-19 17:27:00|109826.6|109801.6|109835.9|109810.9|109840.7|109815.7|109826.6|109801.6|17
1732037230000|2024-11-19 17:27:10|109836.2|109811.2|109834.7|109809.7|109836.2|109811.2|109834.7|109809.7|5
1732037240000|2024-11-19 17:27:20|109838|109813|109851.7|109826.7|109851.7|109826.7|109831.4|109806.4|35
1732037250000|2024-11-19 17:27:30|109850.8|109825.8|109849.9|109824.9|109851.2|109826.2|109848.3|109823.3|19
1732037260000|2024-11-19 17:27:40|109849.8|109824.8|109849.6|109824.6|109849.8|109824.8|109841.8|109816.8|26
1732037270000|2024-11-19 17:27:50|109849.7|109824.7|109850|109825|109853.8|109828.8|109848.6|109823.6|25
1732037280000|2024-11-19 17:28:00|109847.8|109822.8|109847.8|109822.8|109851.2|109826.2|109842.3|109817.3|44
1732037290000|2024-11-19 17:28:10|109850|109825|109853|109828|109859|109834|109848.4|109823.4|27
1732037300000|2024-11-19 17:28:20|109851.9|109826.9|109852.4|109827.4|109858.4|109833.4|109850.1|109825.1|11
1732037310000|2024-11-19 17:28:30|109851.8|109826.8|109857.8|109832.8|109863.7|109838.7|109849.9|109824.9|43
1732037320000|2024-11-19 17:28:40|109857.2|109832.2|109852|109827|109857.2|109832.2|109852|109827|10
1732037330000|2024-11-19 17:28:50|109850.2|109825.2|109840.9|109815.9|109857.9|109832.9|109840.9|109815.9|38
1732037340000|2024-11-19 17:29:00|109843.2|109818.2|109842.2|109817.2|109849.1|109824.1|109839.5|109814.5|28
1732037350000|2024-11-19 17:29:10|109842.7|109817.7|109840.1|109815.1|109848.3|109823.3|109839.4|109814.4|46
1732037360000|2024-11-19 17:29:20|109839.5|109814.5|109855.6|109830.6|109855.9|109830.9|109839.4|109814.4|49
1732037370000|2024-11-19 17:29:30|109851.6|109826.6|109850.6|109825.6|109855.8|109830.8|109843.5|109818.5|24
1732037380000|2024-11-19 17:29:40|109849.3|109824.3|109844.3|109819.3|109852.9|109827.9|109839.6|109814.6|56
1732037390000|2024-11-19 17:29:50|109844.6|109819.6|109842.1|109817.1|109849.5|109824.5|109837.1|109812.1|27
1732037400000|2024-11-19 17:30:00|109842.9|109817.9|109850.4|109825.4|109856|109831|109842.9|109817.9|32
1732037410000|2024-11-19 17:30:10|109851.7|109826.7|109850.8|109825.8|109853.8|109828.8|109849.6|109824.6|30
1732037420000|2024-11-19 17:30:20|109850.3|109825.3|109840.9|109815.9|109858.7|109833.7|109840.9|109815.9|34
1732037430000|2024-11-19 17:30:30|109841.4|109816.4|109831.9|109806.9|109847.8|109822.8|109830.7|109805.7|48
1732037440000|2024-11-19 17:30:40|109832|109807|109829.3|109804.3|109832|109807|109827|109802|35
1732037450000|2024-11-19 17:30:50|109828.5|109803.5|109830.1|109805.1|109837.7|109812.7|109827.4|109802.4|32
1732037460000|2024-11-19 17:31:00|109830.5|109805.5|109834.4|109809.4|109834.4|109809.4|109830|109805|21
1732037470000|2024-11-19 17:31:10|109833.8|109808.8|109835.8|109810.8|109836.2|109811.2|109833.8|109808.8|10
1732037480000|2024-11-19 17:31:20|109837.4|109812.4|109822.7|109797.7|109837.6|109812.6|109818|109793|37
1732037490000|2024-11-19 17:31:30|109821.9|109796.9|109815.1|109790.1|109822.6|109797.6|109813|109788|41
1732037500000|2024-11-19 17:31:40|109816.5|109791.5|109817.4|109792.4|109817.4|109792.4|109809.3|109784.3|36
1732037510000|2024-11-19 17:31:50|109817.5|109792.5|109815.6|109790.6|109817.5|109792.5|109814.3|109789.3|25
1732037520000|2024-11-19 17:32:00|109817|109792|109822|109797|109822.5|109797.5|109811.1|109786.1|37
1732037530000|2024-11-19 17:32:10|109820.6|109795.6|109820.2|109795.2|109826.8|109801.8|109815.4|109790.4|42
1732037540000|2024-11-19 17:32:20|109822.2|109797.2|109811.2|109786.2|109823.5|109798.5|109808.2|109783.2|53
1732037550000|2024-11-19 17:32:30|109809.6|109784.6|109806.9|109781.9|109813.4|109788.4|109802.5|109777.5|47
1732037560000|2024-11-19 17:32:40|109808.2|109783.2|109811.6|109786.6|109818.9|109793.9|109808.2|109783.2|24
1732037570000|2024-11-19 17:32:50|109810.4|109785.4|109815.3|109790.3|109816.8|109791.8|109810.4|109785.4|27
1732037580000|2024-11-19 17:33:00|109818.2|109793.2|109813|109788|109826.2|109795.1|109809.4|109772.6|40
1732037590000|2024-11-19 17:33:10|109813.3|109788.3|109814.9|109789.9|109816.5|109791.5|109810.5|109785.5|32
1732037600000|2024-11-19 17:33:20|109813.3|109788.3|109815.5|109790.5|109817.4|109792.4|109813.3|109788.3|21
1732037610000|2024-11-19 17:33:30|109814.7|109789.7|109820.5|109795.5|109834.5|109802.7|109814.6|109774.1|38
1732037620000|2024-11-19 17:33:40|109818.7|109793.7|109820|109795|109825.9|109800.9|109814.5|109789.5|28
1732037630000|2024-11-19 17:33:50|109821.4|109796.4|109828.8|109803.8|109830.3|109805.3|109821.4|109796.4|13
1732037640000|2024-11-19 17:34:00|109829.3|109804.3|109817.7|109792.7|109840.3|109804.3|109811|109778.4|37
1732037650000|2024-11-19 17:34:10|109818|109793|109827.9|109802.9|109827.9|109802.9|109817.2|109792.2|17
1732037660000|2024-11-19 17:34:20|109826.4|109801.4|109825.9|109800.9|109847.2|109806.9|109822.1|109793.2|29
1732037670000|2024-11-19 17:34:30|109827.2|109802.2|109821.1|109796.1|109828.5|109803.5|109821.1|109796.1|22
1732037680000|2024-11-19 17:34:40|109820.9|109795.9|109827.1|109802.1|109830.4|109805.4|109820.9|109795.9|17
1732037690000|2024-11-19 17:34:50|109825.2|109800.2|109822.7|109797.7|109828.4|109803.4|109820.5|109795.5|28
1732037700000|2024-11-19 17:35:00|109823.3|109798.3|109826.5|109801.5|109828.9|109803.9|109820.8|109795.8|42
1732037710000|2024-11-19 17:35:10|109826|109801|109828.8|109803.8|109833.3|109808.3|109823|109798|52
1732037720000|2024-11-19 17:35:20|109826.7|109801.7|109827.3|109802.3|109829.1|109804.1|109818.6|109793.6|57
1732037730000|2024-11-19 17:35:30|109828.5|109803.5|109827.2|109802.2|109829.7|109804.7|109826.9|109801.9|37
1732037740000|2024-11-19 17:35:40|109826.9|109801.9|109839.4|109814.4|109855.3|109818|109826.9|109800|38
1732037750000|2024-11-19 17:35:50|109837.7|109812.7|109851.2|109826.2|109853|109828|109837.4|109812.4|36
1732037760000|2024-11-19 17:36:00|109852.2|109827.2|109856|109831|109857.5|109832.5|109851.9|109826.9|17
1732037770000|2024-11-19 17:36:10|109855.5|109830.5|109858.3|109833.3|109858.3|109833.3|109853.4|109828.4|20
1732037780000|2024-11-19 17:36:20|109859.5|109834.5|109858.9|109833.9|109862.5|109837.5|109857.2|109832.2|25
1732037790000|2024-11-19 17:36:30|109860.7|109835.7|109854|109829|109860.9|109835.9|109853.4|109828.4|20
1732037800000|2024-11-19 17:36:40|109855.3|109830.3|109857.3|109832.3|109859.3|109834.3|109855.1|109830.1|18
1732037810000|2024-11-19 17:36:50|109856.9|109831.9|109847.2|109822.2|109857.2|109832.2|109843.8|109818.8|28
1732037820000|2024-11-19 17:37:00|109845.5|109820.5|109832.1|109807.1|109846.8|109821.8|109832.1|109807.1|28
1732037830000|2024-11-19 17:37:10|109832.6|109807.6|109830.7|109805.7|109832.6|109807.6|109827.2|109802.2|22
1732037840000|2024-11-19 17:37:20|109830.6|109805.6|109822.6|109797.6|109830.6|109805.6|109820.4|109795.4|31
1732037850000|2024-11-19 17:37:30|109823|109798|109821.8|109796.8|109824.8|109799.8|109820.8|109795.8|26
1732037860000|2024-11-19 17:37:40|109823.1|109798.1|109823.7|109798.7|109826|109801|109823|109798|17
1732037870000|2024-11-19 17:37:50|109824.3|109799.3|109824|109799|109827.2|109802.2|109821.6|109796.6|19
1732037880000|2024-11-19 17:38:00|109822.7|109797.7|109851.6|109826.6|109852.5|109827.5|109822.7|109797.7|36
1732037890000|2024-11-19 17:38:10|109850.5|109825.5|109850.5|109825.5|109853.7|109828.7|109839.8|109814.8|33
1732037900000|2024-11-19 17:38:20|109847.5|109822.5|109845.3|109820.3|109847.8|109822.8|109836.5|109811.5|40
1732037910000|2024-11-19 17:38:30|109844.8|109819.8|109849.2|109824.2|109854.9|109829.9|109844.4|109819.4|25
1732037920000|2024-11-19 17:38:40|109850.6|109825.6|109853.9|109828.9|109857.8|109832.8|109838.2|109813.2|33
1732037930000|2024-11-19 17:38:50|109855.7|109830.7|109855.3|109830.3|109856.6|109831.6|109853.8|109828.8|8
1732037940000|2024-11-19 17:39:00|109856.3|109831.3|109857.5|109832.5|109861|109836|109853.2|109828.2|22
1732037950000|2024-11-19 17:39:10|109858.6|109833.6|109865.2|109840.2|109866.8|109841.8|109853.8|109828.8|15
1732037960000|2024-11-19 17:39:20|109865.5|109840.5|109864.2|109839.2|109865.5|109840.5|109861.7|109836.7|10
1732037970000|2024-11-19 17:39:30|109864.3|109839.3|109861.8|109836.8|109864.7|109839.7|109860.3|109835.3|16
1732037980000|2024-11-19 17:39:40|109861.9|109836.9|109856.6|109831.6|109861.9|109836.9|109855.6|109830.6|28
1732037990000|2024-11-19 17:39:50|109857.5|109832.5|109856.7|109831.7|109859.1|109834.1|109854.7|109829.7|17
1732038000000|2024-11-19 17:40:00|109855.2|109830.2|109854|109829|109858|109833|109849|109824|41
1732038010000|2024-11-19 17:40:10|109853.4|109828.4|109852.1|109827.1|109854.3|109829.3|109842.5|109817.5|39
1732038020000|2024-11-19 17:40:20|109850.4|109825.4|109858.3|109833.3|109859.2|109834.2|109850.3|109825.3|44
1732038030000|2024-11-19 17:40:30|109858.6|109833.6|109861.5|109836.5|109861.9|109836.9|109858.6|109833.6|12
1732038040000|2024-11-19 17:40:40|109860.5|109835.5|109866.1|109841.1|109871.9|109846.9|109860.5|109835.5|24
1732038050000|2024-11-19 17:40:50|109867.2|109842.2|109879.1|109854.1|109880|109855|109863.2|109838.2|30
1732038060000|2024-11-19 17:41:00|109877.8|109852.8|109878.2|109853.2|109881.3|109856.3|109877.8|109852.8|13
1732038070000|2024-11-19 17:41:10|109878.1|109853.1|109877.3|109852.3|109878.1|109853.1|109875.5|109850.5|9
1732038080000|2024-11-19 17:41:20|109878.2|109853.2|109880.5|109855.5|109880.5|109855.5|109877|109852|10
1732038090000|2024-11-19 17:41:30|109880.7|109855.7|109869.7|109844.7|109884.3|109859.3|109869.7|109844.7|30
1732038100000|2024-11-19 17:41:40|109870.7|109845.7|109873.2|109848.2|109875.5|109850.5|109870|109845|32
1732038110000|2024-11-19 17:41:50|109871.7|109846.7|109854.8|109829.8|109873.4|109848.4|109853.9|109828.9|24
1732038120000|2024-11-19 17:42:00|109855.3|109830.3|109871.9|109846.9|109871.9|109846.9|109853.2|109828.2|24
1732038130000|2024-11-19 17:42:10|109873.5|109848.5|109871.5|109846.5|109873.5|109848.5|109867.8|109842.8|33
1732038140000|2024-11-19 17:42:20|109873.1|109848.1|109881.8|109856.8|109889.5|109864.5|109873.1|109848.1|23
1732038150000|2024-11-19 17:42:30|109877.8|109852.8|109885.7|109860.7|109899.6|109864.2|109877.8|109846.9|20
1732038160000|2024-11-19 17:42:40|109886.7|109861.7|109878.3|109853.3|109893.2|109868.2|109878.3|109853.3|19
1732038170000|2024-11-19 17:42:50|109878.9|109853.9|109884.5|109859.5|109886.4|109861.4|109878.1|109853.1|15
1732038180000|2024-11-19 17:43:00|109882.4|109857.4|109879.3|109854.3|109882.4|109857.4|109877.7|109852.7|20
1732038190000|2024-11-19 17:43:10|109880.3|109855.3|109880.7|109855.7|109885|109860|109877.2|109852.2|19
1732038200000|2024-11-19 17:43:20|109882.3|109857.3|109899.5|109849.5|109905.9|109872.8|109879.7|109848.7|44
1732038210000|2024-11-19 17:43:30|109900.8|109850.8|109895.6|109845.6|109900.8|109850.8|109895.2|109845.2|23
1732038220000|2024-11-19 17:43:40|109894.4|109844.4|109903.6|109853.6|109907.4|109857.4|109891|109841|33
1732038230000|2024-11-19 17:43:50|109902.8|109852.8|109900.5|109850.5|109916.5|109866.5|109898.5|109848.5|23
1732038240000|2024-11-19 17:44:00|109901|109851|109890.7|109865.7|109901|109868.7|109883.4|109851|38
1732038250000|2024-11-19 17:44:10|109891.9|109866.9|109868.6|109843.6|109891.9|109866.9|109866.5|109841.5|56
1732038260000|2024-11-19 17:44:20|109868.1|109843.1|109861.5|109836.5|109879.2|109843.1|109849.6|109819|47
1732038270000|2024-11-19 17:44:30|109860.8|109835.8|109861.2|109811.2|109872.7|109838|109857.5|109808.5|39
1732038280000|2024-11-19 17:44:40|109862.1|109812.1|109861|109811|109862.2|109812.2|109856.4|109806.4|43
1732038290000|2024-11-19 17:44:50|109860.3|109810.3|109860.8|109810.8|109864.5|109814.5|109858.6|109808.6|30
1732038300000|2024-11-19 17:45:00|109859.4|109809.4|109855.6|109805.6|109861.3|109811.3|109852|109802|46
1732038310000|2024-11-19 17:45:10|109855|109805|109852.3|109802.3|109855.5|109805.5|109847.2|109797.2|40
1732038320000|2024-11-19 17:45:20|109853.2|109803.2|109850.9|109800.9|109857.8|109807.8|109850.9|109800.9|38
1732038330000|2024-11-19 17:45:30|109851.3|109801.3|109843.1|109793.1|109852.7|109802.7|109835.1|109785.1|45
1732038340000|2024-11-19 17:45:40|109844.5|109794.5|109850.1|109800.1|109850.1|109800.1|109842.7|109792.7|25
1732038350000|2024-11-19 17:45:50|109849.3|109799.3|109849.8|109799.8|109851.5|109801.5|109844.7|109794.7|31
1732038360000|2024-11-19 17:46:00|109849.9|109799.9|109852.6|109802.6|109853.1|109803.1|109847.1|109797.1|38
1732038370000|2024-11-19 17:46:10|109852.7|109802.7|109845.5|109795.5|109854.2|109804.2|109844|109794|41
1732038380000|2024-11-19 17:46:20|109846.3|109796.3|109847.3|109797.3|109852.9|109802.9|109842.8|109792.8|45
1732038390000|2024-11-19 17:46:30|109846.5|109796.5|109839.9|109789.9|109847.8|109797.8|109838.3|109788.3|39
1732038400000|2024-11-19 17:46:40|109840.4|109790.4|109833.7|109783.7|109840.4|109790.4|109833.1|109783.1|33
1732038410000|2024-11-19 17:46:50|109834.1|109784.1|109854.2|109804.2|109856.9|109806.9|109834.1|109784.1|34
1732038420000|2024-11-19 17:47:00|109853.1|109803.1|109847|109797|109853.1|109803.1|109846.7|109796.7|31
1732038430000|2024-11-19 17:47:10|109847.5|109797.5|109848.1|109798.1|109853.8|109803.8|109847.5|109797.5|45
1732038440000|2024-11-19 17:47:20|109844|109794|109864.2|109814.2|109864.8|109814.8|109840.6|109790.6|37
1732038450000|2024-11-19 17:47:30|109864.7|109814.7|109867.5|109817.5|109867.5|109817.5|109864|109814|14
1732038460000|2024-11-19 17:47:40|109866.9|109816.9|109868.5|109818.5|109868.5|109818.5|109866.9|109816.9|6
1732038470000|2024-11-19 17:47:50|109868.2|109818.2|109861.8|109811.8|109868.2|109818.2|109860.8|109810.8|15
1732038480000|2024-11-19 17:48:00|109860.7|109810.7|109855.1|109805.1|109862.1|109812.1|109855.1|109805.1|32
1732038490000|2024-11-19 17:48:10|109851.1|109801.1|109842.1|109792.1|109855.3|109805.3|109839.7|109789.7|41
1732038500000|2024-11-19 17:48:20|109839.8|109789.8|109843.5|109793.5|109848.3|109798.3|109839.8|109789.8|33
1732038510000|2024-11-19 17:48:30|109841.5|109791.5|109841.2|109791.2|109843.4|109793.4|109838.6|109788.6|26
1732038520000|2024-11-19 17:48:40|109840.9|109790.9|109841.6|109791.6|109842.3|109792.3|109837.5|109787.5|25
1732038530000|2024-11-19 17:48:50|109839.7|109789.7|109848.6|109798.6|109848.6|109798.6|109839.7|109789.7|9
1732038540000|2024-11-19 17:49:00|109847.1|109797.1|109848.4|109798.4|109857.2|109807.2|109842|109792|46
1732038550000|2024-11-19 17:49:10|109847.2|109797.2|109865.6|109815.6|109865.6|109815.6|109846.4|109796.4|28
1732038560000|2024-11-19 17:49:20|109864.4|109814.4|109870|109820|109872.9|109822.9|109864.2|109814.2|26
1732038570000|2024-11-19 17:49:30|109870.5|109820.5|109871|109821|109872.1|109822.1|109870.2|109820.2|11
1732038580000|2024-11-19 17:49:40|109869.4|109819.4|109868.1|109818.1|109870.4|109820.4|109867.2|109817.2|19
1732038590000|2024-11-19 17:49:50|109867.5|109817.5|109867.9|109817.9|109869.7|109819.7|109866.1|109816.1|18
1732038600000|2024-11-19 17:50:00|109870.4|109820.4|109869.1|109819.1|109872.3|109822.3|109867.3|109817.3|27
1732038610000|2024-11-19 17:50:10|109868.9|109818.9|109845.6|109795.6|109870.7|109820.7|109842.3|109792.3|53
1732038620000|2024-11-19 17:50:20|109846|109796|109854.7|109829.7|109870.4|109830.3|109844|109794|33
1732038630000|2024-11-19 17:50:30|109856.1|109831.1|109857.8|109832.8|109857.8|109832.8|109855|109830|30
1732038640000|2024-11-19 17:50:40|109857.9|109832.9|109859.7|109834.7|109863.9|109838.9|109846.9|109821.9|40
1732038650000|2024-11-19 17:50:50|109860.1|109835.1|109869.3|109844.3|109869.5|109844.5|109860.1|109835.1|25
1732038660000|2024-11-19 17:51:00|109869.5|109844.5|109867.9|109842.9|109869.5|109844.5|109865.5|109840.5|17
1732038670000|2024-11-19 17:51:10|109866.5|109841.5|109876.2|109851.2|109880.4|109855.4|109866.5|109841.5|48
1732038680000|2024-11-19 17:51:20|109875.7|109850.7|109875.3|109850.3|109876.3|109851.3|109871.2|109846.2|29
1732038690000|2024-11-19 17:51:30|109873.5|109848.5|109873.6|109848.6|109875.4|109850.4|109873.5|109848.5|10
1732038700000|2024-11-19 17:51:40|109874.5|109849.5|109857|109832|109874.5|109849.5|109855.7|109830.7|28
1732038710000|2024-11-19 17:51:50|109856.3|109831.3|109856.7|109831.7|109859.1|109834.1|109855.9|109830.9|24
1732038720000|2024-11-19 17:52:00|109857|109832|109874.7|109824.7|109876.8|109838.2|109857|109823.3|25
1732038730000|2024-11-19 17:52:10|109876.2|109826.2|109867.5|109842.5|109878.9|109843.9|109865.4|109825.8|24
1732038740000|2024-11-19 17:52:20|109867.2|109842.2|109857.9|109832.9|109867.2|109842.2|109857.7|109832.7|16
1732038750000|2024-11-19 17:52:30|109856.9|109831.9|109837.2|109812.2|109856.9|109831.9|109837.2|109812.2|17
1732038760000|2024-11-19 17:52:40|109838|109813|109834|109809|109838|109813|109832.1|109807.1|15
1732038770000|2024-11-19 17:52:50|109837.3|109812.3|109830.1|109805.1|109839.6|109814.6|109828.8|109803.8|10
1732038780000|2024-11-19 17:53:00|109831.9|109806.9|109829.3|109804.3|109831.9|109806.9|109827.3|109802.3|18
1732038790000|2024-11-19 17:53:10|109830.9|109805.9|109834.6|109809.6|109834.6|109809.6|109827.8|109802.8|24
1732038800000|2024-11-19 17:53:20|109833.7|109808.7|109831.3|109806.3|109834|109809|109830.2|109805.2|19
1732038810000|2024-11-19 17:53:30|109831.7|109806.7|109831.1|109806.1|109831.8|109806.8|109828.7|109803.7|24
1732038820000|2024-11-19 17:53:40|109830.1|109805.1|109827.9|109802.9|109832.3|109807.3|109827|109802|42
1732038830000|2024-11-19 17:53:50|109830.2|109805.2|109828.6|109803.6|109830.4|109805.4|109824.3|109799.3|18
1732038840000|2024-11-19 17:54:00|109828.5|109803.5|109831.9|109806.9|109832.2|109807.2|109823.7|109798.7|14
1732038850000|2024-11-19 17:54:10|109832.5|109807.5|109832.4|109807.4|109834.2|109809.2|109830.9|109805.9|9
1732038860000|2024-11-19 17:54:20|109828.9|109803.9|109835.3|109810.3|109837.3|109812.3|109828.9|109803.9|17
1732038870000|2024-11-19 17:54:30|109834.2|109809.2|109835.9|109810.9|109836.9|109811.9|109832.2|109807.2|15
1732038880000|2024-11-19 17:54:40|109836.1|109811.1|109835.7|109810.7|109836.1|109811.1|109834.4|109809.4|5
1732038890000|2024-11-19 17:54:50|109834.6|109809.6|109833.2|109808.2|109835.8|109810.8|109831|109806|14
1732038900000|2024-11-19 17:55:00|109833.8|109808.8|109827.5|109802.5|109834.1|109809.1|109827|109802|29
1732038910000|2024-11-19 17:55:10|109826.6|109801.6|109825.2|109800.2|109829.2|109804.2|109825|109800|19
1732038920000|2024-11-19 17:55:20|109825.5|109800.5|109827.3|109802.3|109828.1|109803.1|109823.8|109798.8|31
1732038930000|2024-11-19 17:55:30|109827.9|109802.9|109826.5|109801.5|109827.9|109802.9|109826.2|109801.2|4
1732038940000|2024-11-19 17:55:40|109827|109802|109846.1|109821.1|109846.1|109821.1|109827|109802|43
1732038950000|2024-11-19 17:55:50|109842.5|109817.5|109854.1|109804.1|109862.3|109827.1|109842.5|109803|49
1732038960000|2024-11-19 17:56:00|109855.2|109805.2|109848.1|109823.1|109858.7|109827.1|109848.1|109805.2|11
1732038970000|2024-11-19 17:56:10|109846.9|109821.9|109855|109805|109856.5|109824.8|109836.3|109801.5|26
1732038980000|2024-11-19 17:56:20|109857.5|109807.5|109851.6|109801.6|109859.8|109809.8|109851.6|109801.6|13
1732038990000|2024-11-19 17:56:30|109851.1|109801.1|109857.3|109807.3|109863.5|109813.5|109850|109800|15
1732039000000|2024-11-19 17:56:40|109857.5|109807.5|109851.9|109801.9|109857.8|109807.8|109851.4|109801.4|25
1732039010000|2024-11-19 17:56:50|109851|109801|109840.1|109815.1|109853.7|109815.2|109838.5|109798.6|28
1732039020000|2024-11-19 17:57:00|109840.2|109815.2|109838.5|109813.5|109840.2|109815.2|109837.4|109812.4|9
1732039030000|2024-11-19 17:57:10|109837.3|109812.3|109834.2|109809.2|109840.1|109815.1|109832.1|109807.1|33
1732039040000|2024-11-19 17:57:20|109834.3|109809.3|109834.2|109809.2|109835.5|109810.5|109831.8|109806.8|31
1732039050000|2024-11-19 17:57:30|109834.6|109809.6|109841.3|109816.3|109841.3|109816.3|109832.9|109807.9|32
1732039060000|2024-11-19 17:57:40|109842.8|109817.8|109849.1|109824.1|109850.6|109825.6|109842.1|109817.1|47
1732039070000|2024-11-19 17:57:50|109849.9|109824.9|109886.1|109861.1|109886.1|109861.1|109848.5|109823.5|50
1732039080000|2024-11-19 17:58:00|109889.2|109864.2|109904.5|109879.5|109905.9|109880.9|109889.1|109864.1|55
1732039090000|2024-11-19 17:58:10|109904|109879|109909.6|109884.6|109912.5|109887.5|109898.3|109873.3|54
1732039100000|2024-11-19 17:58:20|109908.8|109883.8|109909.9|109884.9|109919.1|109894.1|109908.6|109883.6|39
1732039110000|2024-11-19 17:58:30|109911|109886|109916.3|109891.3|109916.3|109891.3|109910.2|109885.2|17
1732039120000|2024-11-19 17:58:40|109913.6|109888.6|109912.2|109887.2|109914.7|109889.7|109909.6|109884.6|17
1732039130000|2024-11-19 17:58:50|109911.4|109886.4|109914.9|109889.9|109915.4|109890.4|109908.8|109883.8|28
1732039140000|2024-11-19 17:59:00|109920.6|109895.6|109912.1|109887.1|109920.7|109895.7|109911.4|109886.4|24
1732039150000|2024-11-19 17:59:10|109912.4|109887.4|109919.9|109894.9|109923.3|109898.3|109908.4|109883.4|25
1732039160000|2024-11-19 17:59:20|109918.4|109893.4|109914.1|109889.1|109920.2|109895.2|109913.7|109888.7|32
1732039170000|2024-11-19 17:59:30|109914.4|109889.4|109902.6|109877.6|109917|109892|109895.3|109870.3|43
1732039180000|2024-11-19 17:59:40|109902.7|109877.7|109902.3|109877.3|109904.6|109879.6|109897|109872|33
1732039190000|2024-11-19 17:59:50|109903|109878|109904.9|109879.9|109908.7|109883.7|109900.6|109875.6|37
1732039200000|2024-11-19 18:00:00|109905.4|109880.4|109926.6|109901.6|109926.6|109901.6|109905.4|109880.4|34
1732039210000|2024-11-19 18:00:10|109925.2|109900.2|109928.1|109903.1|109932.1|109907.1|109921.6|109896.6|50
1732039220000|2024-11-19 18:00:20|109925.3|109900.3|109927.7|109902.7|109937.7|109912.7|109925.3|109900.3|35
1732039230000|2024-11-19 18:00:30|109928|109903|109938|109913|109939.5|109914.5|109927.2|109902.2|26
1732039240000|2024-11-19 18:00:40|109938.6|109913.6|109966.1|109916.1|109967|109920|109938.2|109903.9|34
1732039250000|2024-11-19 18:00:50|109969.6|109919.6|109973.5|109923.5|109976|109926|109968.8|109918.8|45
1732039260000|2024-11-19 18:01:00|109970.9|109920.9|109983.4|109933.4|109983.4|109933.4|109970.9|109920.9|48
1732039270000|2024-11-19 18:01:10|109984|109934|109980.3|109930.3|109989.7|109939.7|109972.3|109922.3|52
1732039280000|2024-11-19 18:01:20|109981.6|109931.6|109983.7|109933.7|109985|109935|109973.5|109923.5|49
1732039290000|2024-11-19 18:01:30|109987|109937|109983.2|109933.2|109988|109938|109971.6|109921.6|54
1732039300000|2024-11-19 18:01:40|109984|109934|109990|109940|109990|109940|109981.3|109931.3|41
1732039310000|2024-11-19 18:01:50|109991.9|109941.9|109988.3|109938.3|109993.5|109943.5|109987.2|109937.2|25
1732039320000|2024-11-19 18:02:00|109988.8|109938.8|110001.1|109951.1|110005.7|109955.7|109988.8|109938.8|35
1732039330000|2024-11-19 18:02:10|110001.5|109951.5|109993.6|109943.6|110004|109954|109991.5|109941.5|26
1732039340000|2024-11-19 18:02:20|109991.7|109941.7|109996.3|109946.3|110000.4|109950.4|109990.4|109940.4|50
1732039350000|2024-11-19 18:02:30|109999|109949|109997.8|109947.8|110003|109953|109995.4|109945.4|36
1732039360000|2024-11-19 18:02:40|109997.6|109947.6|110005.3|109955.3|110011.7|109961.7|109997.6|109947.6|41
1732039370000|2024-11-19 18:02:50|110005.4|109955.4|110006.2|109956.2|110008.2|109958.2|110000.9|109950.9|48
1732039380000|2024-11-19 18:03:00|110007.4|109957.4|110012.5|109962.5|110013.9|109963.9|110000.9|109950.9|46
1732039390000|2024-11-19 18:03:10|110011.4|109961.4|109996.8|109971.8|110014|109973.7|109994.1|109956|51
1732039400000|2024-11-19 18:03:20|109996.1|109971.1|110016.8|109966.8|110016.8|109976.9|109995.1|109966.8|36
1732039410000|2024-11-19 18:03:30|110015.4|109965.4|110008.4|109983.4|110021|109987.6|110000|109962.1|50
1732039420000|2024-11-19 18:03:40|110007.4|109982.4|110010.2|109985.2|110013.5|109988.5|110005.4|109980.4|57
1732039430000|2024-11-19 18:03:50|110010.7|109985.7|110047.1|109997.1|110051.7|110001.7|110010|109979.7|51
1732039440000|2024-11-19 18:04:00|110048.1|109998.1|110034.8|109984.8|110050|110000|110032.9|109982.9|47
1732039450000|2024-11-19 18:04:10|110035|109985|110029.1|109979.1|110037.2|110000.9|110021|109977.2|42
1732039460000|2024-11-19 18:04:20|110029.8|109979.8|110026.3|109976.3|110030.9|109980.9|110025.1|109975.1|27
1732039470000|2024-11-19 18:04:30|110027.3|109977.3|110027.3|109977.3|110032.7|109982.7|110025.2|109975.2|28
1732039480000|2024-11-19 18:04:40|110027.8|109977.8|110028.9|109978.9|110035.1|109985.1|110027.8|109977.8|26
1732039490000|2024-11-19 18:04:50|110027.9|109977.9|110026.7|110001.7|110029.9|110004|110019.2|109977.6|54
1732039500000|2024-11-19 18:05:00|110025.5|110000.5|110016|109991|110027.2|110002.2|110016|109991|28
1732039510000|2024-11-19 18:05:10|110019.4|109994.4|110025|110000|110028.8|110003.8|110019.4|109994.4|36
1732039520000|2024-11-19 18:05:20|110026.7|110001.7|110008.5|109983.5|110026.7|110001.7|110008|109983|55
1732039530000|2024-11-19 18:05:30|110009.6|109984.6|110015.3|109990.3|110019.3|109994.3|110009|109984|19
1732039540000|2024-11-19 18:05:40|110016.4|109991.4|110020.2|109995.2|110027|110002|110016.2|109991.2|45
1732039550000|2024-11-19 18:05:50|110019|109994|110018.8|109993.8|110023.8|109998.8|110016.6|109991.6|19
1732039560000|2024-11-19 18:06:00|110019.1|109994.1|110023.8|109998.8|110025.6|110000.6|110018.6|109993.6|32
1732039570000|2024-11-19 18:06:10|110024.9|109999.9|110002.4|109977.4|110025|110000|110002.4|109977.4|39
1732039580000|2024-11-19 18:06:20|110005.3|109980.3|110002.8|109977.8|110006.8|109981.8|109999.3|109974.3|47
1732039590000|2024-11-19 18:06:30|110003.4|109978.4|110006.4|109981.4|110009.2|109984.2|110001.8|109976.8|26
1732039600000|2024-11-19 18:06:40|110005.9|109980.9|109992.2|109967.2|110005.9|109980.9|109989.9|109964.9|31
1732039610000|2024-11-19 18:06:50|109992.6|109967.6|110000|109975|110000|109975|109992|109967|30
1732039620000|2024-11-19 18:07:00|110002.4|109977.4|110000.9|109975.9|110004.6|109979.6|109999.4|109974.4|20
1732039630000|2024-11-19 18:07:10|110000.4|109975.4|110011.6|109986.6|110021.6|109990.3|110000.4|109968.2|46
1732039640000|2024-11-19 18:07:20|110010.5|109985.5|110028.4|110003.4|110028.4|110003.4|110010.5|109985.5|47
1732039650000|2024-11-19 18:07:30|110030|110005|110035.8|110010.8|110038.6|110013.6|110027.7|110002.7|37
1732039660000|2024-11-19 18:07:40|110036.3|110011.3|110022.8|109997.8|110037.9|110012.9|110022.8|109997.8|32
1732039670000|2024-11-19 18:07:50|110022.3|109997.3|110025.3|110000.3|110028.4|110003.4|110022.3|109997.3|14
1732039680000|2024-11-19 18:08:00|110026.6|110001.6|110032.6|110007.6|110034.4|110009.4|110026.6|110001.6|31
1732039690000|2024-11-19 18:08:10|110033.6|110008.6|110019.5|109994.5|110033.6|110008.6|110018.1|109993.1|22
1732039700000|2024-11-19 18:08:20|110020.2|109995.2|110015|109990|110021.6|109996.6|110013.5|109988.5|36
1732039710000|2024-11-19 18:08:30|110015.5|109990.5|110022.8|109997.8|110024.8|109999.8|110012.7|109987.7|31
1732039720000|2024-11-19 18:08:40|110022.9|109997.9|110031.4|110006.4|110034.2|110009.2|110022.9|109997.9|52
1732039730000|2024-11-19 18:08:50|110032.6|110007.6|110041.4|110016.4|110041.4|110016.4|110032.1|110007.1|32
1732039740000|2024-11-19 18:09:00|110043|110018|110037.7|110012.7|110043|110018|110032.3|110007.3|35
1732039750000|2024-11-19 18:09:10|110038.9|110013.9|110032|110007|110038.9|110013.9|110030.9|110005.9|24
1732039760000|2024-11-19 18:09:20|110032.9|110007.9|110038.4|110013.4|110041.9|110016.9|110028.1|110003.1|47
1732039770000|2024-11-19 18:09:30|110037.4|110012.4|110020.4|109995.4|110041.4|110016.4|110018.6|109993.6|66
1732039780000|2024-11-19 18:09:40|110020.9|109995.9|110018.9|109993.9|110020.9|109995.9|110014|109989|34
1732039790000|2024-11-19 18:09:50|110019.7|109994.7|110020.2|109995.2|110020.2|109995.2|110017.8|109992.8|14
1732039800000|2024-11-19 18:10:00|110020.4|109995.4|110016.4|109991.4|110021.5|109996.5|110014.4|109989.4|28
1732039810000|2024-11-19 18:10:10|110014.5|109989.5|110001|109976|110014.5|109989.5|109998.9|109973.9|56
1732039820000|2024-11-19 18:10:20|110003.3|109978.3|110005|109980|110006.6|109981.6|110002.2|109977.2|41
1732039830000|2024-11-19 18:10:30|110002.6|109977.6|110009.7|109984.7|110011.7|109986.7|110002.6|109977.6|44
1732039840000|2024-11-19 18:10:40|110014.3|109989.3|110030.2|109980.2|110032.2|109994.1|110008.4|109977|64
1732039850000|2024-11-19 18:10:50|110029|109979|110011.5|109986.5|110033.6|109988.3|110008.7|109975.6|55
1732039860000|2024-11-19 18:11:00|110011.2|109986.2|110008.5|109983.5|110012.7|109987.7|110006.2|109981.2|39
1732039870000|2024-11-19 18:11:10|110008.2|109983.2|110013.9|109988.9|110014.1|109989.1|110006.7|109981.7|28
1732039880000|2024-11-19 18:11:20|110012.3|109987.3|110016.7|109991.7|110017.3|109992.3|110011.4|109986.4|31
1732039890000|2024-11-19 18:11:30|110015.3|109990.3|110007.1|109982.1|110015.5|109990.5|110005.3|109980.3|12
1732039900000|2024-11-19 18:11:40|110005.9|109980.9|110007.3|109982.3|110017.1|109992.1|110001|109976|31
1732039910000|2024-11-19 18:11:50|110007.5|109982.5|110014.7|109989.7|110016.7|109991.7|110007.5|109982.5|20
1732039920000|2024-11-19 18:12:00|110016.4|109991.4|110016.3|109991.3|110024.5|109999.5|110014.9|109989.9|44
1732039930000|2024-11-19 18:12:10|110018.1|109993.1|110012|109987|110018.1|109993.1|110011.1|109986.1|25
1732039940000|2024-11-19 18:12:20|110012.9|109987.9|109999.5|109974.5|110013.1|109988.1|109997.8|109972.8|30
1732039950000|2024-11-19 18:12:30|109999.7|109974.7|109986.8|109961.8|109999.7|109974.7|109980.6|109955.6|37
1732039960000|2024-11-19 18:12:40|109987.1|109962.1|109986.1|109961.1|109989.2|109964.2|109983|109958|39
1732039970000|2024-11-19 18:12:50|109984.8|109959.8|109985|109960|109993.2|109968.2|109984|109959|23
1732039980000|2024-11-19 18:13:00|109984.5|109959.5|109989.4|109964.4|109991|109966|109982.8|109957.8|23
1732039990000|2024-11-19 18:13:10|109990.6|109965.6|110016.9|109991.9|110018.6|109993.6|109988.8|109963.8|42
1732040000000|2024-11-19 18:13:20|110017.7|109992.7|110014.6|109989.6|110017.7|109992.7|110011.3|109986.3|26
1732040010000|2024-11-19 18:13:30|110014.1|109989.1|110018.1|109993.1|110019.5|109994.5|110014.1|109989.1|37
1732040020000|2024-11-19 18:13:40|110016.8|109991.8|110019.4|109994.4|110031.8|110006.8|110016.8|109991.8|39
1732040030000|2024-11-19 18:13:50|110021.5|109996.5|110022.7|109997.7|110023.6|109998.6|110020|109995|43
1732040040000|2024-11-19 18:14:00|110025|110000|110015.9|109990.9|110025.7|110000.7|110014.9|109989.9|48
1732040050000|2024-11-19 18:14:10|110018|109993|110013.2|109988.2|110018|109993|110010.4|109985.4|15
1732040060000|2024-11-19 18:14:20|110008.2|109983.2|110011.7|109986.7|110015.6|109990.6|110005.9|109980.9|16
1732040070000|2024-11-19 18:14:30|110012.1|109987.1|110007.7|109982.7|110013.5|109988.5|110006.1|109981.1|26
1732040080000|2024-11-19 18:14:40|110006.3|109981.3|110021.4|109971.4|110022.8|109981.3|110003.1|109971.4|16
1732040090000|2024-11-19 18:14:50|110006.2|109981.2|109994|109969|110007|109982|109994|109969|34
1732040100000|2024-11-19 18:15:00|109997|109972|109991.7|109966.7|109997.5|109972.5|109989.8|109964.8|47
1732040110000|2024-11-19 18:15:10|109989.9|109964.9|109977.7|109952.7|109990.5|109965.5|109977.7|109952.7|14
1732040120000|2024-11-19 18:15:20|109980.3|109955.3|109979.7|109954.7|109981.8|109956.8|109977.3|109952.3|21
1732040130000|2024-11-19 18:15:30|109978.8|109953.8|109978|109953|109981|109956|109972.3|109947.3|30
1732040140000|2024-11-19 18:15:40|109978.5|109953.5|109983.2|109958.2|109983.2|109958.2|109978|109953|34
1732040150000|2024-11-19 18:15:50|109982|109957|109981.3|109956.3|109985|109960|109977.7|109952.7|42
1732040160000|2024-11-19 18:16:00|109982.6|109957.6|109974.7|109949.7|109997|109972|109974.7|109949.7|37
1732040170000|2024-11-19 18:16:10|109975.3|109950.3|109952.7|109927.7|109975.3|109950.3|109950.1|109925.1|36
1732040180000|2024-11-19 18:16:20|109951.2|109926.2|109953.1|109928.1|109965.4|109928.3|109949.3|109913.8|42
1732040190000|2024-11-19 18:16:30|109952.5|109927.5|109952.3|109927.3|109971.1|109933.6|109950|109916.1|41
1732040200000|2024-11-19 18:16:40|109952.9|109927.9|109952.3|109927.3|109972|109929.8|109950.1|109922|30
1732040210000|2024-11-19 18:16:50|109952.8|109927.8|109951.3|109926.3|109975.9|109936.8|109950|109922.8|44
1732040220000|2024-11-19 18:17:00|109950.7|109925.7|109956.3|109931.3|109974.6|109932.5|109950.7|109918.7|48
1732040230000|2024-11-19 18:17:10|109957.7|109932.7|109956.4|109931.4|109960.1|109935.1|109955.6|109930.6|38
1732040240000|2024-11-19 18:17:20|109957.1|109932.1|109959.1|109934.1|109965.8|109940.8|109955.8|109930.8|43
1732040250000|2024-11-19 18:17:30|109960.5|109935.5|109959.2|109934.2|109964.3|109939.3|109953.9|109928.9|42
1732040260000|2024-11-19 18:17:40|109962.4|109937.4|109976.9|109951.9|109976.9|109951.9|109953|109928|52
1732040270000|2024-11-19 18:17:50|109977.8|109952.8|109983.9|109958.9|109986.3|109961.3|109975.3|109950.3|45
1732040280000|2024-11-19 18:18:00|109983.3|109958.3|109989.4|109964.4|109992.1|109967.1|109982.9|109957.9|30
1732040290000|2024-11-19 18:18:10|109988|109963|110001|109976|110002.8|109977.8|109988|109963|44
1732040300000|2024-11-19 18:18:20|110002.3|109977.3|110008.3|109983.3|110009.7|109984.7|110002.3|109977.3|19
1732040310000|2024-11-19 18:18:30|110009.2|109984.2|110005.2|109980.2|110014.3|109989.3|110005.2|109980.2|24
1732040320000|2024-11-19 18:18:40|110004.4|109979.4|110003|109978|110005.2|109980.2|110002.9|109977.9|6
1732040330000|2024-11-19 18:18:50|110004|109979|109997.6|109972.6|110022|109985.2|109993|109968|34
1732040340000|2024-11-19 18:19:00|109997|109972|109998.8|109973.8|110000.8|109975.8|109991.3|109966.3|48
1732040350000|2024-11-19 18:19:10|109998.9|109973.9|109994.1|109969.1|109999.9|109974.9|109991.1|109966.1|41
1732040360000|2024-11-19 18:19:20|109992.7|109967.7|109980.9|109955.9|109994.5|109969.5|109979.2|109954.2|36
1732040370000|2024-11-19 18:19:30|109982.1|109957.1|109981.7|109956.7|109983.8|109958.8|109979.8|109954.8|29
1732040380000|2024-11-19 18:19:40|109981.1|109956.1|109980.6|109955.6|109982.8|109957.8|109978.7|109953.7|19
1732040390000|2024-11-19 18:19:50|109979.6|109954.6|109983.2|109958.2|109986.8|109961.8|109979.6|109954.6|25
1732040400000|2024-11-19 18:20:00|109980.8|109955.8|109981.9|109956.9|109983.2|109958.2|109978.8|109953.8|23
1732040410000|2024-11-19 18:20:10|109981.6|109956.6|109995.9|109970.9|109997.5|109972.5|109981.6|109956.6|52
1732040420000|2024-11-19 18:20:20|109992.6|109967.6|110001|109976|110014.2|109989.2|109992.6|109967.6|47
1732040430000|2024-11-19 18:20:30|110001.4|109976.4|109982.3|109957.3|110001.4|109976.4|109982.3|109957.3|32
1732040440000|2024-11-19 18:20:40|109980.9|109955.9|109979.6|109954.6|109995.3|109960.1|109979.2|109945.3|24
1732040450000|2024-11-19 18:20:50|109980.1|109955.1|109993.1|109968.1|109995.1|109970.1|109980.1|109955.1|38
1732040460000|2024-11-19 18:21:00|109993.8|109968.8|110008.2|109983.2|110015.3|109990.3|109993.8|109968.8|47
1732040470000|2024-11-19 18:21:10|110007.6|109982.6|110006.7|109981.7|110010|109985|110005.5|109980.5|24
1732040480000|2024-11-19 18:21:20|110007.3|109982.3|110014.7|109989.7|110015.3|109990.3|110007.1|109982.1|43
1732040490000|2024-11-19 18:21:30|110015.5|109990.5|110013.1|109988.1|110015.5|109990.5|110010.6|109985.6|22
1732040500000|2024-11-19 18:21:40|110012.6|109987.6|110011.3|109986.3|110014.6|109989.6|110008.5|109983.5|24
1732040510000|2024-11-19 18:21:50|110012.7|109987.7|110012.9|109987.9|110014|109989|110008.7|109983.7|33
1732040520000|2024-11-19 18:22:00|110011.2|109986.2|110009.8|109984.8|110013.9|109988.9|110006.8|109981.8|30
1732040530000|2024-11-19 18:22:10|110010.3|109985.3|109984.6|109959.6|110011.2|109986.2|109983.1|109958.1|28
1732040540000|2024-11-19 18:22:20|109984.5|109959.5|109985.1|109960.1|110000.3|109975.3|109983.9|109958.9|20
1732040550000|2024-11-19 18:22:30|109986.5|109961.5|109985.7|109960.7|109988.6|109963.6|109985.2|109960.2|28
1732040560000|2024-11-19 18:22:40|109986|109961|109990.1|109965.1|109990.3|109965.3|109982.4|109957.4|29
1732040570000|2024-11-19 18:22:50|109993.4|109968.4|110008|109983|110010.9|109985.9|109992.7|109967.7|42
1732040580000|2024-11-19 18:23:00|110007.4|109982.4|110014.9|109989.9|110014.9|109989.9|110007.4|109982.4|22
1732040590000|2024-11-19 18:23:10|110015.2|109990.2|110014.2|109989.2|110015.6|109990.6|110011.4|109986.4|24
1732040600000|2024-11-19 18:23:20|110014.6|109989.6|110003.9|109978.9|110015.2|109990.2|109999.9|109974.9|46
1732040610000|2024-11-19 18:23:30|110005.2|109980.2|110009.8|109984.8|110016.6|109991.6|110003.8|109978.8|43
1732040620000|2024-11-19 18:23:40|110012.6|109987.6|110005.4|109980.4|110012.6|109987.6|110004.6|109979.6|25
1732040630000|2024-11-19 18:23:50|110005.2|109980.2|110009.1|109984.1|110009.7|109984.7|110003.8|109978.8|30
1732040640000|2024-11-19 18:24:00|110012.2|109987.2|110012.2|109987.2|110015.3|109990.3|110007.9|109982.9|42
1732040650000|2024-11-19 18:24:10|110013.4|109988.4|110015.9|109990.9|110019.1|109994.1|110011.9|109986.9|50
1732040660000|2024-11-19 18:24:20|110015.5|109990.5|110014.8|109989.8|110020.5|109995.5|110011.9|109986.9|50
1732040670000|2024-11-19 18:24:30|110016.2|109991.2|110027|110002|110031.7|110006.7|110016.2|109991.2|39
1732040680000|2024-11-19 18:24:40|110029|110004|110020.8|109995.8|110029|110004|110018.5|109993.5|35
1732040690000|2024-11-19 18:24:50|110019.7|109994.7|110013|109988|110021.8|109996.8|110011.7|109986.7|26
1732040700000|2024-11-19 18:25:00|110012.5|109987.5|110011.9|109986.9|110018|109993|110011.4|109986.4|16
1732040710000|2024-11-19 18:25:10|110010.6|109985.6|110006.1|109981.1|110010.6|109985.6|110002.6|109977.6|29
1732040720000|2024-11-19 18:25:20|110006.7|109981.7|110001.5|109976.5|110007.1|109982.1|109998.4|109973.4|33
1732040730000|2024-11-19 18:25:30|110001|109976|109997|109972|110001.1|109976.1|109997|109972|26
1732040740000|2024-11-19 18:25:40|109998.9|109973.9|110005.6|109980.6|110006.4|109981.4|109997.8|109972.8|20
1732040750000|2024-11-19 18:25:50|110004.8|109979.8|110005.2|109980.2|110007.9|109982.9|110002.8|109977.8|39
1732040760000|2024-11-19 18:26:00|110005.8|109980.8|110016.9|109991.9|110020.1|109995.1|110005.8|109980.8|32
1732040770000|2024-11-19 18:26:10|110017.4|109992.4|110017.2|109992.2|110023.4|109998.4|110016.2|109991.2|28
1732040780000|2024-11-19 18:26:20|110017.6|109992.6|109999.5|109974.5|110017.6|109992.6|109997|109972|32
1732040790000|2024-11-19 18:26:30|109998.8|109973.8|109999.5|109974.5|110000.4|109975.4|109998.8|109973.8|5
1732040800000|2024-11-19 18:26:40|110000.7|109975.7|110021|109996|110029.2|110004.2|110000.7|109975.7|57
1732040810000|2024-11-19 18:26:50|110021.5|109996.5|110026.2|110001.2|110027.5|110002.5|110021.5|109996.5|29
1732040820000|2024-11-19 18:27:00|110026.9|110001.9|110022.2|109997.2|110026.9|110001.9|110016.4|109991.4|43
1732040830000|2024-11-19 18:27:10|110021.4|109996.4|110030.7|110005.7|110030.7|110005.7|110019.9|109994.9|55
1732040840000|2024-11-19 18:27:20|110029.3|110004.3|110015.8|109990.8|110029.9|110004.9|110015.8|109990.8|30
1732040850000|2024-11-19 18:27:30|110020.1|109995.1|110012.9|109987.9|110020.1|109995.1|110010.3|109985.3|17
1732040860000|2024-11-19 18:27:40|110013.3|109988.3|109988|109963|110013.3|109988.3|109988|109963|19
1732040870000|2024-11-19 18:27:50|109986.7|109961.7|109988.3|109963.3|109989.5|109964.5|109984.6|109959.6|19
1732040880000|2024-11-19 18:28:00|109986.9|109961.9|109972.9|109947.9|109986.9|109961.9|109963.5|109938.5|35
1732040890000|2024-11-19 18:28:10|109972.4|109947.4|109970|109945|109976.2|109951.2|109969.1|109944.1|30
1732040900000|2024-11-19 18:28:20|109969.5|109944.5|109972.3|109947.3|109972.3|109947.3|109969.5|109944.5|25
1732040910000|2024-11-19 18:28:30|109972.4|109947.4|109972.3|109947.3|109977.1|109952.1|109972.3|109947.3|14
1732040920000|2024-11-19 18:28:40|109971.6|109946.6|109961|109936|109971.6|109946.6|109959.1|109934.1|33
1732040930000|2024-11-19 18:28:50|109961.4|109936.4|109968.9|109943.9|109970.4|109945.4|109955.3|109930.3|29
1732040940000|2024-11-19 18:29:00|109968.2|109943.2|109964.4|109939.4|109971.3|109946.3|109962|109937|18
1732040950000|2024-11-19 18:29:10|109964.6|109939.6|109955.7|109930.7|109966.6|109941.6|109955.5|109930.5|40
1732040960000|2024-11-19 18:29:20|109956.2|109931.2|109952.3|109927.3|109956.2|109931.2|109950.9|109925.9|36
1732040970000|2024-11-19 18:29:30|109951.4|109926.4|109955.6|109930.6|109956.4|109931.4|109950.9|109925.9|28
1732040980000|2024-11-19 18:29:40|109955.7|109930.7|109956.9|109931.9|109958.5|109933.5|109955.7|109930.7|23
1732040990000|2024-11-19 18:29:50|109957.4|109932.4|109953.1|109928.1|109969.4|109935.8|109952.7|109919.2|40
1732041000000|2024-11-19 18:30:00|109952.1|109927.1|109954.7|109929.7|109954.8|109929.8|109951.1|109926.1|27
1732041010000|2024-11-19 18:30:10|109955.2|109930.2|109955.5|109930.5|109957|109932|109950.6|109925.6|36
1732041020000|2024-11-19 18:30:20|109959.4|109934.4|109957.5|109932.5|109964.3|109939.3|109955.8|109930.8|41
1732041030000|2024-11-19 18:30:30|109958.7|109933.7|109973.1|109948.1|109973.4|109948.4|109955.7|109930.7|41
1732041040000|2024-11-19 18:30:40|109975.8|109950.8|109975.5|109950.5|109978.8|109953.8|109973.3|109948.3|20
1732041050000|2024-11-19 18:30:50|109977.3|109952.3|109979.1|109954.1|109979.7|109954.7|109975.7|109950.7|14
1732041060000|2024-11-19 18:31:00|109978.4|109953.4|109987.6|109962.6|109992.7|109967.7|109978.4|109953.4|15
1732041070000|2024-11-19 18:31:10|109988.1|109963.1|109992.5|109967.5|109996.5|109971.5|109986.7|109961.7|26
1732041080000|2024-11-19 18:31:20|109995|109970|109997.2|109972.2|109997.3|109972.3|109990.5|109965.5|19
1732041090000|2024-11-19 18:31:30|109997.1|109972.1|110004.7|109979.7|110006.7|109981.7|109996.2|109971.2|23
1732041100000|2024-11-19 18:31:40|110004.8|109979.8|110005.8|109980.8|110008.3|109983.3|109998.9|109973.9|15
1732041110000|2024-11-19 18:31:50|110004.8|109979.8|110009.6|109984.6|110011.4|109986.4|110004.8|109979.8|21
1732041120000|2024-11-19 18:32:00|110010|109985|110007|109982|110011.8|109986.8|110005|109980|27
1732041130000|2024-11-19 18:32:10|110007.3|109982.3|109997.6|109972.6|110008.3|109983.3|109997.3|109972.3|40
1732041140000|2024-11-19 18:32:20|109998.1|109973.1|109997.7|109972.7|109999|109974|109995.2|109970.2|15
1732041150000|2024-11-19 18:32:30|109998.6|109973.6|110002.7|109977.7|110014.5|109982.5|109997.4|109964.5|39
1732041160000|2024-11-19 18:32:40|110003.4|109978.4|109999.7|109974.7|110008.6|109983.6|109998.7|109973.7|41
1732041170000|2024-11-19 18:32:50|109998.7|109973.7|109981.9|109956.9|109999.9|109974.9|109978.2|109953.2|31
1732041180000|2024-11-19 18:33:00|109981.3|109956.3|109983.3|109958.3|109983.3|109958.3|109981.3|109956.3|16
1732041190000|2024-11-19 18:33:10|109982.5|109957.5|109998.6|109973.6|109999.2|109974.2|109982.5|109957.5|30
1732041200000|2024-11-19 18:33:20|109999.4|109974.4|109999.4|109974.4|110001.1|109976.1|109998.7|109973.7|18
1732041210000|2024-11-19 18:33:30|110001|109976|109980.4|109955.4|110001|109976|109979.9|109954.9|34
1732041220000|2024-11-19 18:33:40|109981.8|109956.8|109980.4|109955.4|109983.4|109958.4|109979.4|109954.4|10
1732041230000|2024-11-19 18:33:50|109980.5|109955.5|109982.7|109957.7|109983.9|109958.9|109980|109955|12
1732041240000|2024-11-19 18:34:00|109983.1|109958.1|109983|109958|109984.5|109959.5|109983|109958|5
1732041250000|2024-11-19 18:34:10|109981.5|109956.5|109968.8|109943.8|109981.5|109956.5|109967.4|109942.4|35
1732041260000|2024-11-19 18:34:20|109968.2|109943.2|109951.4|109926.4|109968.2|109943.2|109948.4|109923.4|39
1732041270000|2024-11-19 18:34:30|109952.1|109927.1|109953.1|109928.1|109958.9|109933.9|109948.2|109923.2|43
1732041280000|2024-11-19 18:34:40|109955.1|109930.1|109947.7|109922.7|109958.1|109933.1|109946.8|109921.8|26
1732041290000|2024-11-19 18:34:50|109946.9|109921.9|109929.4|109904.4|109948.1|109923.1|109925.5|109900.5|28
1732041300000|2024-11-19 18:35:00|109928.5|109903.5|109927.6|109902.6|109934.7|109909.7|109926|109901|33
1732041310000|2024-11-19 18:35:10|109924.4|109899.4|109927|109902|109929.7|109904.7|109924.4|109899.4|39
1732041320000|2024-11-19 18:35:20|109925.8|109900.8|109928.2|109903.2|109930|109905|109925.8|109900.8|9
1732041330000|2024-11-19 18:35:30|109928.3|109903.3|109938.5|109913.5|109939.2|109914.2|109928.3|109903.3|10
1732041340000|2024-11-19 18:35:40|109945.9|109895.9|109924.4|109899.4|109947.7|109905.3|109924.4|109890.8|47
1732041350000|2024-11-19 18:35:50|109929.3|109904.3|109926.9|109901.9|109929.3|109904.3|109922.8|109897.8|42
1732041360000|2024-11-19 18:36:00|109926.6|109901.6|109924.2|109899.2|109931.4|109906.4|109922|109897|42
1732041370000|2024-11-19 18:36:10|109924.9|109899.9|109929.1|109904.1|109936.6|109911.6|109924.3|109899.3|44
1732041380000|2024-11-19 18:36:20|109928.9|109903.9|109921.9|109896.9|109935.8|109910.8|109921.9|109896.9|17
1732041390000|2024-11-19 18:36:30|109921.7|109896.7|109922.3|109897.3|109929.4|109904.4|109921.4|109896.4|10
1732041400000|2024-11-19 18:36:40|109917.9|109892.9|109920.7|109895.7|109921.5|109896.5|109917.9|109892.9|5
1732041410000|2024-11-19 18:36:50|109923.6|109898.6|109968.3|109918.3|109970.3|109927|109923.6|109898.6|29
1732041420000|2024-11-19 18:37:00|109966.9|109916.9|109956.1|109931.1|109975.8|109936.8|109956.1|109916.6|30
1732041430000|2024-11-19 18:37:10|109957.7|109932.7|109953.9|109928.9|109958|109933|109951.5|109926.5|26
1732041440000|2024-11-19 18:37:20|109952.4|109927.4|109948.5|109923.5|109952.4|109927.4|109948.5|109923.5|3
1732041450000|2024-11-19 18:37:30|109950.4|109925.4|109947.8|109897.8|109952.1|109927.1|109936|109894.3|44
1732041460000|2024-11-19 18:37:40|109951.3|109901.3|109922.8|109897.8|109951.3|109901.3|109922|109888.2|33
1732041470000|2024-11-19 18:37:50|109922.3|109897.3|109910.9|109885.9|109923.5|109898.5|109910.9|109885.9|19
1732041480000|2024-11-19 18:38:00|109911.7|109886.7|109918.4|109893.4|109920|109895|109907.4|109882.4|31
1732041490000|2024-11-19 18:38:10|109918|109893|109921.5|109896.5|109923.1|109898.1|109916.1|109891.1|41
1732041500000|2024-11-19 18:38:20|109922.5|109897.5|109918.7|109893.7|109924.3|109899.3|109918.7|109893.7|19
1732041510000|2024-11-19 18:38:30|109917.5|109892.5|109931.2|109881.2|109931.6|109896.2|109917.5|109879.6|17
1732041520000|2024-11-19 18:38:40|109929.9|109879.9|109926.2|109901.2|109932.1|109902.2|109919.2|109879.9|29
1732041530000|2024-11-19 18:38:50|109926.7|109901.7|109921.4|109896.4|109927.1|109902.1|109916.6|109891.6|24
1732041540000|2024-11-19 18:39:00|109921.9|109896.9|109920.9|109895.9|109922.6|109897.6|109920.1|109895.1|14
1732041550000|2024-11-19 18:39:10|109919.7|109894.7|109905.6|109880.6|109919.7|109894.7|109904.5|109879.5|37
1732041560000|2024-11-19 18:39:20|109905|109880|109904.5|109879.5|109908.3|109883.3|109904.5|109879.5|26
1732041570000|2024-11-19 18:39:30|109903.7|109878.7|109902.2|109877.2|109904.3|109879.3|109898.5|109873.5|41
1732041580000|2024-11-19 18:39:40|109901.4|109876.4|109899|109874|109903.1|109878.1|109897|109872|37
1732041590000|2024-11-19 18:39:50|109898.2|109873.2|109903.9|109878.9|109904.1|109879.1|109897|109872|35
1732041600000|2024-11-19 18:40:00|109904.7|109879.7|109912.9|109887.9|109919.4|109894.4|109904.7|109879.7|42
1732041610000|2024-11-19 18:40:10|109913.2|109888.2|109926.3|109901.3|109927.5|109902.5|109913.2|109888.2|27
1732041620000|2024-11-19 18:40:20|109925|109900|109922.1|109897.1|109925.1|109900.1|109918.6|109893.6|9
1732041630000|2024-11-19 18:40:30|109922.2|109897.2|109924.5|109899.5|109926.3|109901.3|109921.9|109896.9|9
1732041640000|2024-11-19 18:40:40|109926.2|109901.2|109930.7|109905.7|109931.3|109906.3|109925.3|109900.3|13
1732041650000|2024-11-19 18:40:50|109945.1|109895.1|109948.4|109898.4|109955.2|109905.2|109943.2|109893.2|37
1732041660000|2024-11-19 18:41:00|109949|109899|109956.7|109906.7|109957.7|109907.7|109949|109899|23
1732041670000|2024-11-19 18:41:10|109955.7|109905.7|109954.8|109904.8|109955.7|109905.7|109951.7|109901.7|7
1732041680000|2024-11-19 18:41:20|109955.1|109905.1|109954.4|109904.4|109961.7|109911.7|109952.9|109902.9|27
1732041690000|2024-11-19 18:41:30|109955.7|109905.7|109956.8|109906.8|109959.7|109909.7|109955.7|109905.7|21
1732041700000|2024-11-19 18:41:40|109956|109906|109929.9|109879.9|109956.6|109906.6|109929.3|109879.3|44
1732041710000|2024-11-19 18:41:50|109930.7|109880.7|109914.3|109889.3|109930.7|109890.2|109909.3|109876.2|33
1732041720000|2024-11-19 18:42:00|109913.6|109888.6|109904.9|109879.9|109917.4|109892.4|109904|109879|41
1732041730000|2024-11-19 18:42:10|109906|109881|109904.3|109879.3|109911.3|109886.3|109900.9|109875.9|43
1732041740000|2024-11-19 18:42:20|109905.1|109880.1|109908.6|109883.6|109911.3|109886.3|109902.9|109877.9|43
1732041750000|2024-11-19 18:42:30|109907.4|109882.4|109907.1|109882.1|109913.1|109888.1|109902.5|109877.5|55
1732041760000|2024-11-19 18:42:40|109908.5|109883.5|109905.7|109880.7|109916.8|109891.8|109901.7|109876.7|49
1732041770000|2024-11-19 18:42:50|109904.6|109879.6|109898.9|109873.9|109905.7|109880.7|109894.7|109869.7|35
1732041780000|2024-11-19 18:43:00|109898.1|109873.1|109906.1|109881.1|109906.8|109881.8|109895.7|109870.7|22
1732041790000|2024-11-19 18:43:10|109903.7|109878.7|109901.7|109876.7|109907.2|109882.2|109897.5|109872.5|43
1732041800000|2024-11-19 18:43:20|109904.4|109879.4|109931.9|109881.9|109933.5|109891.2|109899.3|109874.3|61
1732041810000|2024-11-19 18:43:30|109930.7|109880.7|109930.9|109880.9|109932.1|109882.1|109928.1|109878.1|28
1732041820000|2024-11-19 18:43:40|109932.1|109882.1|109931.4|109881.4|109933.8|109883.8|109928.8|109878.8|32
1732041830000|2024-11-19 18:43:50|109931.3|109881.3|109930.8|109880.8|109931.3|109881.3|109926.4|109876.4|24
1732041840000|2024-11-19 18:44:00|109929.5|109879.5|109918.1|109893.1|109934.4|109893.8|109915.2|109877.5|52
1732041850000|2024-11-19 18:44:10|109916.1|109891.1|109917.5|109892.5|109919.9|109894.9|109914|109889|52
1732041860000|2024-11-19 18:44:20|109917.3|109892.3|109893.8|109868.8|109917.4|109892.4|109892.1|109867.1|49
1732041870000|2024-11-19 18:44:30|109894.4|109869.4|109891.1|109866.1|109894.9|109869.9|109889.3|109864.3|18
1732041880000|2024-11-19 18:44:40|109889.9|109864.9|109889|109864|109892.7|109867.7|109887.1|109862.1|29
1732041890000|2024-11-19 18:44:50|109886.8|109861.8|109890.9|109865.9|109894.6|109869.6|109886.8|109861.8|19
1732041900000|2024-11-19 18:45:00|109889.1|109864.1|109896.6|109871.6|109898.3|109873.3|109887.4|109862.4|30
1732041910000|2024-11-19 18:45:10|109897.9|109872.9|109890.4|109865.4|109897.9|109872.9|109888.5|109863.5|11
1732041920000|2024-11-19 18:45:20|109889.2|109864.2|109892.7|109867.7|109896.6|109871.6|109888.1|109863.1|10
1732041930000|2024-11-19 18:45:30|109894.8|109869.8|109892.8|109867.8|109894.8|109869.8|109892|109867|23
1732041940000|2024-11-19 18:45:40|109891.5|109866.5|109886.9|109861.9|109891.9|109866.9|109886.9|109861.9|26
1732041950000|2024-11-19 18:45:50|109889.3|109864.3|109898.3|109873.3|109899.9|109874.9|109886.2|109861.2|22
1732041960000|2024-11-19 18:46:00|109897.8|109872.8|109890.8|109865.8|109899|109874|109888.4|109863.4|33
1732041970000|2024-11-19 18:46:10|109892.2|109867.2|109893.5|109868.5|109893.5|109868.5|109883.2|109858.2|18
1732041980000|2024-11-19 18:46:20|109892.1|109867.1|109879.6|109854.6|109892.1|109867.1|109879.2|109854.2|29
1732041990000|2024-11-19 18:46:30|109880.1|109855.1|109870.8|109845.8|109880.1|109855.1|109867.6|109842.6|51
1732042000000|2024-11-19 18:46:40|109870.2|109845.2|109866.4|109841.4|109873|109848|109863.2|109838.2|40
1732042010000|2024-11-19 18:46:50|109865.1|109840.1|109857.2|109832.2|109867.6|109842.6|109857.2|109832.2|38
1732042020000|2024-11-19 18:47:00|109858.5|109833.5|109857.6|109832.6|109858.8|109833.8|109857.2|109832.2|11
1732042030000|2024-11-19 18:47:10|109857.7|109832.7|109857.5|109832.5|109858.7|109833.7|109857.5|109832.5|8
1732042040000|2024-11-19 18:47:20|109857.4|109832.4|109857.6|109832.6|109858.8|109833.8|109851|109826|23
1732042050000|2024-11-19 18:47:30|109856.4|109831.4|109853.2|109828.2|109858.5|109833.5|109852.4|109827.4|40
1732042060000|2024-11-19 18:47:40|109852.6|109827.6|109842.7|109817.7|109852.9|109827.9|109837.3|109812.3|40
1732042070000|2024-11-19 18:47:50|109840.2|109815.2|109842.5|109817.5|109847.3|109822.3|109836.6|109811.6|28
1732042080000|2024-11-19 18:48:00|109844.1|109819.1|109839.4|109814.4|109844.1|109819.1|109836|109811|46
1732042090000|2024-11-19 18:48:10|109837.3|109812.3|109838.1|109813.1|109843.3|109818.3|109833|109808|45
1732042100000|2024-11-19 18:48:20|109837.7|109812.7|109828.5|109803.5|109847|109812.9|109828.1|109795|36
1732042110000|2024-11-19 18:48:30|109829.3|109804.3|109833.2|109808.2|109840.5|109815.5|109829.3|109804.3|27
1732042120000|2024-11-19 18:48:40|109831.8|109806.8|109843.2|109818.2|109846.2|109821.2|109831.8|109806.8|52
1732042130000|2024-11-19 18:48:50|109842.7|109817.7|109850.4|109800.4|109852.5|109819.7|109835.4|109799.1|45
1732042140000|2024-11-19 18:49:00|109852|109802|109852.3|109802.3|109853.2|109803.2|109846.6|109796.6|38
1732042150000|2024-11-19 18:49:10|109852.6|109802.6|109851.6|109801.6|109855.1|109805.1|109849.3|109799.3|38
1732042160000|2024-11-19 18:49:20|109850.9|109800.9|109845.3|109795.3|109852.1|109802.1|109844.9|109794.9|38
1732042170000|2024-11-19 18:49:30|109848.9|109798.9|109832.3|109807.3|109850.1|109814|109829.5|109795.6|53
1732042180000|2024-11-19 18:49:40|109831|109806|109836.5|109811.5|109842.5|109817.5|109831|109806|56
1732042190000|2024-11-19 18:49:50|109840.5|109815.5|109837.2|109812.2|109840.5|109815.5|109836.8|109811.8|29
1732042200000|2024-11-19 18:50:00|109838|109813|109841.2|109816.2|109842.4|109817.4|109836.6|109811.6|41
1732042210000|2024-11-19 18:50:10|109838.7|109813.7|109850.2|109825.2|109850.8|109825.8|109837.6|109812.6|36
1732042220000|2024-11-19 18:50:20|109848.4|109823.4|109835.2|109810.2|109850.3|109825.3|109835.2|109810.2|21
1732042230000|2024-11-19 18:50:30|109836.3|109811.3|109837|109812|109840.6|109815.6|109833.7|109808.7|30
1732042240000|2024-11-19 18:50:40|109836.9|109811.9|109839.5|109814.5|109841.9|109816.9|109835.2|109810.2|23
1732042250000|2024-11-19 18:50:50|109838.8|109813.8|109839.1|109814.1|109839.5|109814.5|109835.6|109810.6|27
1732042260000|2024-11-19 18:51:00|109839.9|109814.9|109832.6|109807.6|109844|109819|109832.6|109807.6|36
1732042270000|2024-11-19 18:51:10|109834.1|109809.1|109829.5|109804.5|109835.8|109810.8|109827.2|109802.2|43
1732042280000|2024-11-19 18:51:20|109828.8|109803.8|109830.7|109805.7|109831.4|109806.4|109828.8|109803.8|21
1732042290000|2024-11-19 18:51:30|109831.6|109806.6|109832.2|109807.2|109839.8|109814.8|109829.4|109804.4|40
1732042300000|2024-11-19 18:51:40|109834|109809|109835.6|109810.6|109836.4|109811.4|109826.4|109801.4|52
1732042310000|2024-11-19 18:51:50|109833|109808|109834.4|109809.4|109839.1|109814.1|109832.7|109807.7|44
1732042320000|2024-11-19 18:52:00|109833.6|109808.6|109833.1|109808.1|109834.7|109809.7|109826.8|109801.8|31
1732042330000|2024-11-19 18:52:10|109833.9|109808.9|109827.4|109802.4|109833.9|109808.9|109823.7|109798.7|32
1732042340000|2024-11-19 18:52:20|109828.6|109803.6|109821.1|109796.1|109834.7|109809.7|109817.1|109792.1|31
1732042350000|2024-11-19 18:52:30|109821.6|109796.6|109811.5|109786.5|109825.1|109800.1|109810.6|109785.6|29
1732042360000|2024-11-19 18:52:40|109810.5|109785.5|109807.2|109782.2|109811.9|109786.9|109806.8|109781.8|41
1732042370000|2024-11-19 18:52:50|109808.2|109783.2|109807.3|109782.3|109809.7|109784.7|109805.5|109780.5|26
1732042380000|2024-11-19 18:53:00|109806.7|109781.7|109802.6|109777.6|109810|109785|109802.2|109777.2|39
1732042390000|2024-11-19 18:53:10|109800.7|109775.7|109795.3|109770.3|109802.1|109777.1|109793.6|109768.6|45
1732042400000|2024-11-19 18:53:20|109795.2|109770.2|109792|109767|109803.6|109773.3|109790.3|109749|43
1732042410000|2024-11-19 18:53:30|109792.3|109767.3|109794.5|109744.5|109799.4|109771.1|109783.7|109743.9|30
1732042420000|2024-11-19 18:53:40|109792.8|109742.8|109786.6|109736.6|109792.8|109742.8|109786.4|109736.4|28
1732042430000|2024-11-19 18:53:50|109786.5|109736.5|109774.5|109749.5|109794.7|109761.3|109774.5|109736.4|46
1732042440000|2024-11-19 18:54:00|109775.2|109750.2|109778.3|109753.3|109779.4|109754.4|109773.5|109748.5|46
1732042450000|2024-11-19 18:54:10|109779.6|109754.6|109782.1|109757.1|109782.7|109757.7|109778|109753|20
1732042460000|2024-11-19 18:54:20|109783.3|109758.3|109788|109763|109791.6|109766.6|109783.3|109758.3|25
1732042470000|2024-11-19 18:54:30|109787.4|109762.4|109789.7|109764.7|109790.9|109765.9|109782.4|109757.4|19
1732042480000|2024-11-19 18:54:40|109791.1|109766.1|109812.1|109762.1|109814.4|109774.2|109789.7|109755.5|38
1732042490000|2024-11-19 18:54:50|109810.7|109760.7|109815|109765|109815.2|109765.2|109810.5|109760.5|27
1732042500000|2024-11-19 18:55:00|109813.4|109763.4|109814.1|109764.1|109814.6|109764.6|109811.2|109761.2|21
1732042510000|2024-11-19 18:55:10|109812.3|109762.3|109814.4|109764.4|109815.6|109765.6|109811.3|109761.3|28
1732042520000|2024-11-19 18:55:20|109812.2|109762.2|109819.4|109769.4|109825.5|109775.5|109812.2|109762.2|38
1732042530000|2024-11-19 18:55:30|109818.7|109768.7|109820|109770|109822.1|109772.1|109813.6|109763.6|37
1732042540000|2024-11-19 18:55:40|109819|109769|109819.9|109769.9|109826.2|109776.2|109817.5|109767.5|42
1732042550000|2024-11-19 18:55:50|109819.1|109769.1|109813.4|109763.4|109821.3|109771.3|109810.9|109760.9|24
1732042560000|2024-11-19 18:56:00|109815.1|109765.1|109815.8|109765.8|109818.6|109768.6|109804.2|109754.2|29
1732042570000|2024-11-19 18:56:10|109814.5|109764.5|109786.3|109736.3|109817.5|109767.5|109784.7|109734.7|33
1732042580000|2024-11-19 18:56:20|109785.3|109735.3|109785.6|109735.6|109792.2|109742.2|109782.6|109732.6|28
1732042590000|2024-11-19 18:56:30|109783.4|109733.4|109780.1|109730.1|109785.5|109735.5|109776|109726|40
1732042600000|2024-11-19 18:56:40|109784.4|109734.4|109776.2|109726.2|109785.7|109735.7|109774.6|109724.6|44
1732042610000|2024-11-19 18:56:50|109770.6|109720.6|109765.8|109715.8|109771.8|109721.8|109765.8|109715.8|20
1732042620000|2024-11-19 18:57:00|109766.4|109716.4|109765.9|109715.9|109773.6|109723.6|109765.5|109715.5|29
1732042630000|2024-11-19 18:57:10|109765.1|109715.1|109768.5|109718.5|109768.9|109718.9|109764.7|109714.7|21
1732042640000|2024-11-19 18:57:20|109764.1|109714.1|109770.1|109720.1|109774.6|109731|109752|109709.7|59
1732042650000|2024-11-19 18:57:30|109769.5|109719.5|109771.1|109721.1|109775.8|109725.8|109762.1|109712.1|51
1732042660000|2024-11-19 18:57:40|109771.6|109721.6|109767.4|109717.4|109777.6|109727.6|109766.9|109716.9|40
1732042670000|2024-11-19 18:57:50|109766.8|109716.8|109769|109719|109769.8|109719.8|109764.6|109714.6|24
1732042680000|2024-11-19 18:58:00|109768.5|109718.5|109768.1|109743.1|109788.5|109754|109762.9|109717.8|29
1732042690000|2024-11-19 18:58:10|109769.2|109744.2|109771.1|109746.1|109773.4|109748.4|109769.2|109744.2|9
1732042700000|2024-11-19 18:58:20|109769.3|109744.3|109771|109746|109772|109747|109766|109741|20
1732042710000|2024-11-19 18:58:30|109770.8|109745.8|109762.6|109737.6|109770.8|109745.8|109761.6|109736.6|19
1732042720000|2024-11-19 18:58:40|109763.8|109738.8|109764.8|109739.8|109765.2|109740.2|109761.2|109736.2|34
1732042730000|2024-11-19 18:58:50|109764.9|109739.9|109763.7|109738.7|109765.5|109740.5|109761.1|109736.1|32
1732042740000|2024-11-19 18:59:00|109763.6|109738.6|109767.1|109742.1|109768.1|109743.1|109763.5|109738.5|24
1732042750000|2024-11-19 18:59:10|109766.9|109741.9|109784|109759|109788.3|109763.3|109766.4|109741.4|17
1732042760000|2024-11-19 18:59:20|109785.3|109760.3|109793.2|109768.2|109793.2|109768.2|109785.3|109760.3|17
1732042770000|2024-11-19 18:59:30|109793.7|109768.7|109793.9|109768.9|109795|109770|109793.3|109768.3|6
1732042780000|2024-11-19 18:59:40|109795.4|109770.4|109788.8|109763.8|109795.4|109770.4|109788.8|109763.8|8
1732042790000|2024-11-19 18:59:50|109785.5|109760.5|109793.8|109768.8|109796.4|109771.4|109783.8|109758.8|14
1732042800000|2024-11-19 19:00:00|109794.6|109769.6|109797.5|109772.5|109799.4|109774.4|109793.4|109768.4|16
1732042810000|2024-11-19 19:00:10|109798.2|109773.2|109797.7|109772.7|109798.9|109773.9|109793.3|109768.3|13
1732042820000|2024-11-19 19:00:20|109797.6|109772.6|109786.7|109761.7|109797.6|109772.6|109782.1|109757.1|17
1732042830000|2024-11-19 19:00:30|109784.9|109759.9|109778.5|109753.5|109786.3|109761.3|109778.5|109753.5|15
1732042840000|2024-11-19 19:00:40|109779|109754|109780.5|109755.5|109780.9|109755.9|109778.9|109753.9|15
1732042850000|2024-11-19 19:00:50|109780|109755|109788.6|109763.6|109790.8|109765.8|109779.3|109754.3|12
1732042860000|2024-11-19 19:01:00|109787.6|109762.6|109792|109767|109799.6|109774.6|109785.2|109760.2|34
1732042870000|2024-11-19 19:01:10|109790.7|109765.7|109789.6|109764.6|109793.1|109768.1|109787.5|109762.5|26
1732042880000|2024-11-19 19:01:20|109790.3|109765.3|109795.3|109770.3|109799.1|109774.1|109790.3|109765.3|29
1732042890000|2024-11-19 19:01:30|109795.5|109770.5|109796.7|109771.7|109805.2|109780.2|109793.3|109768.3|31
1732042900000|2024-11-19 19:01:40|109798.2|109773.2|109802.8|109777.8|109807.5|109782.5|109798.2|109773.2|33
1732042910000|2024-11-19 19:01:50|109802.1|109777.1|109800.4|109775.4|109806.4|109781.4|109799.6|109774.6|28
1732042920000|2024-11-19 19:02:00|109800.2|109775.2|109803.1|109778.1|109805.6|109780.6|109798|109773|38
1732042930000|2024-11-19 19:02:10|109800.8|109775.8|109806.6|109781.6|109811.6|109786.6|109800.8|109775.8|54
1732042940000|2024-11-19 19:02:20|109807.3|109782.3|109811.5|109786.5|109812|109787|109805.2|109780.2|53
1732042950000|2024-11-19 19:02:30|109812.3|109787.3|109809|109784|109816.4|109791.4|109807|109782|41
1732042960000|2024-11-19 19:02:40|109809.4|109784.4|109823.6|109798.6|109824.5|109799.5|109806.9|109781.9|50
1732042970000|2024-11-19 19:02:50|109821.8|109796.8|109829.7|109804.7|109829.7|109804.7|109821.8|109796.8|28
1732042980000|2024-11-19 19:03:00|109827.1|109802.1|109817.3|109792.3|109829.8|109804.8|109814.9|109789.9|42
1732042990000|2024-11-19 19:03:10|109818.2|109793.2|109818.2|109793.2|109820.8|109795.8|109811.9|109786.9|25
1732043000000|2024-11-19 19:03:20|109818.8|109793.8|109818.3|109793.3|109823|109798|109814.6|109789.6|45
1732043010000|2024-11-19 19:03:30|109818.7|109793.7|109828.4|109803.4|109843.2|109806.1|109818.7|109786.2|44
1732043020000|2024-11-19 19:03:40|109826.8|109801.8|109849.3|109799.3|109853.4|109817.3|109826.4|109797.5|63
1732043030000|2024-11-19 19:03:50|109847.9|109797.9|109833.3|109808.3|109850.1|109812.7|109832.8|109790.5|30
1732043040000|2024-11-19 19:04:00|109834|109809|109842.8|109817.8|109847.1|109822.1|109833.3|109808.3|48
1732043050000|2024-11-19 19:04:10|109841.8|109816.8|109846.6|109821.6|109866.9|109825.8|109841.8|109807.9|58
1732043060000|2024-11-19 19:04:20|109847.6|109822.6|109842.6|109817.6|109849.7|109824.7|109840.7|109815.7|33
1732043070000|2024-11-19 19:04:30|109842.1|109817.1|109841.2|109816.2|109844.8|109819.8|109839.9|109814.9|30
1732043080000|2024-11-19 19:04:40|109839.7|109814.7|109843.1|109818.1|109848.4|109823.4|109839.7|109814.7|26
1732043090000|2024-11-19 19:04:50|109843.2|109818.2|109841.3|109816.3|109844.6|109819.6|109840.9|109815.9|33
1732043100000|2024-11-19 19:05:00|109842.4|109817.4|109840.7|109815.7|109845.9|109820.9|109840.2|109815.2|41
1732043110000|2024-11-19 19:05:10|109840.2|109815.2|109835.3|109810.3|109845.9|109820.9|109829.2|109804.2|45
1732043120000|2024-11-19 19:05:20|109835.6|109810.6|109827.2|109802.2|109835.6|109810.6|109825.7|109800.7|29
1732043130000|2024-11-19 19:05:30|109827.8|109802.8|109832|109807|109837.2|109812.2|109826.7|109801.7|28
1732043140000|2024-11-19 19:05:40|109831.5|109806.5|109834.4|109809.4|109834.4|109809.4|109830.1|109805.1|18
1732043150000|2024-11-19 19:05:50|109833.5|109808.5|109837.1|109812.1|109843.3|109818.3|109833.5|109808.5|47
1732043160000|2024-11-19 19:06:00|109838.4|109813.4|109844.9|109819.9|109844.9|109819.9|109838.4|109813.4|39
1732043170000|2024-11-19 19:06:10|109845.1|109820.1|109846.6|109821.6|109850.9|109825.9|109844.2|109819.2|27
1732043180000|2024-11-19 19:06:20|109847.1|109822.1|109855.2|109830.2|109857.8|109832.8|109846|109821|41
1732043190000|2024-11-19 19:06:30|109856.8|109831.8|109853.2|109828.2|109859.1|109834.1|109851|109826|38
1732043200000|2024-11-19 19:06:40|109855|109830|109851.9|109826.9|109855.6|109830.6|109848.6|109823.6|31
1732043210000|2024-11-19 19:06:50|109850.3|109825.3|109847.7|109822.7|109850.8|109825.8|109847.7|109822.7|19
1732043220000|2024-11-19 19:07:00|109848.1|109823.1|109855.4|109830.4|109857.6|109832.6|109843.9|109818.9|31
1732043230000|2024-11-19 19:07:10|109856|109831|109855.6|109830.6|109862.9|109837.9|109855.2|109830.2|27
1732043240000|2024-11-19 19:07:20|109856|109831|109849.8|109824.8|109857|109832|109849.2|109824.2|27
1732043250000|2024-11-19 19:07:30|109848.3|109823.3|109846.7|109821.7|109850.7|109825.7|109842.8|109817.8|41
1732043260000|2024-11-19 19:07:40|109847.1|109822.1|109855.9|109830.9|109857.8|109832.8|109846.4|109821.4|29
1732043270000|2024-11-19 19:07:50|109856.4|109831.4|109854.9|109829.9|109856.4|109831.4|109851.5|109826.5|29
1732043280000|2024-11-19 19:08:00|109855.3|109830.3|109851.4|109826.4|109855.3|109830.3|109848.8|109823.8|47
1732043290000|2024-11-19 19:08:10|109851.5|109826.5|109860.8|109835.8|109861.8|109836.8|109848|109823|39
1732043300000|2024-11-19 19:08:20|109864.3|109839.3|109864.2|109839.2|109867.8|109842.8|109862.1|109837.1|39
1732043310000|2024-11-19 19:08:30|109863.6|109838.6|109876.2|109851.2|109876.2|109851.2|109863.6|109838.6|42
1732043320000|2024-11-19 19:08:40|109876.1|109851.1|109871|109846|109878.8|109853.8|109869.7|109844.7|48
1732043330000|2024-11-19 19:08:50|109873|109848|109870.1|109845.1|109877.1|109852.1|109870.1|109845.1|52
1732043340000|2024-11-19 19:09:00|109871|109846|109848.9|109823.9|109871.8|109846.8|109847.3|109822.3|42
1732043350000|2024-11-19 19:09:10|109848.1|109823.1|109835.8|109810.8|109851.1|109826.1|109835.5|109810.5|45
1732043360000|2024-11-19 19:09:20|109836.5|109811.5|109832.1|109807.1|109836.6|109811.6|109830.6|109805.6|42
1732043370000|2024-11-19 19:09:30|109831.9|109806.9|109834.4|109809.4|109835.1|109810.1|109831.8|109806.8|30
1732043380000|2024-11-19 19:09:40|109834.3|109809.3|109833|109808|109834.8|109809.8|109830.7|109805.7|21
1732043390000|2024-11-19 19:09:50|109832.4|109807.4|109835.9|109810.9|109835.9|109810.9|109831.2|109806.2|28
1732043400000|2024-11-19 19:10:00|109833.6|109808.6|109837.6|109812.6|109837.6|109812.6|109833.2|109808.2|16
1732043410000|2024-11-19 19:10:10|109838|109813|109835|109810|109843.6|109818.6|109833.2|109808.2|40
1732043420000|2024-11-19 19:10:20|109834.5|109809.5|109841.4|109816.4|109841.4|109816.4|109832.6|109807.6|25
1732043430000|2024-11-19 19:10:30|109843.2|109818.2|109841.2|109816.2|109846|109821|109840.1|109815.1|42
1732043440000|2024-11-19 19:10:40|109842.6|109817.6|109850.3|109825.3|109851.3|109826.3|109840.1|109815.1|41
1732043450000|2024-11-19 19:10:50|109849.7|109824.7|109851.4|109826.4|109857.9|109832.9|109849.7|109824.7|47
1732043460000|2024-11-19 19:11:00|109852.7|109827.7|109850.3|109825.3|109855.4|109830.4|109845|109820|47
1732043470000|2024-11-19 19:11:10|109852.9|109827.9|109850.5|109825.5|109853|109828|109849.7|109824.7|25
1732043480000|2024-11-19 19:11:20|109852.3|109827.3|109851.8|109826.8|109854.1|109829.1|109846.2|109821.2|39
1732043490000|2024-11-19 19:11:30|109853.1|109828.1|109842.1|109817.1|109853.1|109828.1|109841.4|109816.4|42
1732043500000|2024-11-19 19:11:40|109839.9|109814.9|109842.3|109817.3|109847|109822|109838.5|109813.5|40
1732043510000|2024-11-19 19:11:50|109843|109818|109836.9|109811.9|109846.4|109821.4|109836.7|109811.7|27
1732043520000|2024-11-19 19:12:00|109836.4|109811.4|109835|109810|109839|109814|109830.8|109805.8|28
1732043530000|2024-11-19 19:12:10|109832.1|109807.1|109839.6|109814.6|109842.2|109817.2|109832.1|109807.1|40
1732043540000|2024-11-19 19:12:20|109839.2|109814.2|109837.3|109812.3|109842.5|109817.5|109835.6|109810.6|48
1732043550000|2024-11-19 19:12:30|109838.1|109813.1|109841.6|109816.6|109845.4|109820.4|109835.7|109810.7|40
1732043560000|2024-11-19 19:12:40|109842.8|109817.8|109835.8|109810.8|109842.8|109817.8|109829.9|109804.9|24
1732043570000|2024-11-19 19:12:50|109836.7|109811.7|109830.2|109805.2|109836.7|109811.7|109828.3|109803.3|20
1732043580000|2024-11-19 19:13:00|109830|109805|109823.2|109798.2|109831.8|109806.8|109822.9|109797.9|18
1732043590000|2024-11-19 19:13:10|109823.5|109798.5|109825|109800|109825.1|109800.1|109823.5|109798.5|8
1732043600000|2024-11-19 19:13:20|109823.7|109798.7|109837.1|109812.1|109837.1|109812.1|109823.7|109798.7|21
1732043610000|2024-11-19 19:13:30|109837.7|109812.7|109831.1|109806.1|109837.7|109812.7|109831.1|109806.1|10
1732043620000|2024-11-19 19:13:40|109830.6|109805.6|109827.4|109802.4|109830.6|109805.6|109824.9|109799.9|26
1732043630000|2024-11-19 19:13:50|109827.7|109802.7|109823.7|109798.7|109827.9|109802.9|109823.1|109798.1|11
1732043640000|2024-11-19 19:14:00|109823.6|109798.6|109828.1|109803.1|109830.2|109805.2|109823.6|109798.6|18
1732043650000|2024-11-19 19:14:10|109829.3|109804.3|109828.9|109803.9|109832.7|109807.7|109825.9|109800.9|21
1732043660000|2024-11-19 19:14:20|109828.8|109803.8|109842.4|109817.4|109842.9|109817.9|109828.8|109803.8|36
1732043670000|2024-11-19 19:14:30|109840.3|109815.3|109832.8|109807.8|109842|109817|109832.3|109807.3|36
1732043680000|2024-11-19 19:14:40|109833.9|109808.9|109831.8|109806.8|109834.2|109809.2|109831.6|109806.6|14
1732043690000|2024-11-19 19:14:50|109833|109808|109847.6|109822.6|109848.1|109823.1|109833|109808|35
1732043700000|2024-11-19 19:15:00|109846|109821|109842.4|109817.4|109849.9|109824.9|109839.9|109814.9|37
1732043710000|2024-11-19 19:15:10|109843.8|109818.8|109856.3|109831.3|109857.4|109832.4|109839.7|109814.7|41
1732043720000|2024-11-19 19:15:20|109856.9|109831.9|109857.2|109832.2|109861.2|109836.2|109852.6|109827.6|39
1732043730000|2024-11-19 19:15:30|109856.8|109831.8|109865|109840|109866.8|109841.8|109856.8|109831.8|41
1732043740000|2024-11-19 19:15:40|109864.6|109839.6|109863.3|109838.3|109871.5|109846.5|109860.7|109835.7|61
1732043750000|2024-11-19 19:15:50|109863.7|109838.7|109859.3|109834.3|109865.8|109840.8|109858.4|109833.4|46
1732043760000|2024-11-19 19:16:00|109859|109834|109881.1|109856.1|109881.9|109856.9|109859|109834|47
1732043770000|2024-11-19 19:16:10|109882.2|109857.2|109881.5|109856.5|109885.6|109860.6|109879.4|109854.4|42
1732043780000|2024-11-19 19:16:20|109879.5|109854.5|109883.3|109858.3|109886.3|109861.3|109879.5|109854.5|33
1732043790000|2024-11-19 19:16:30|109881.8|109856.8|109883.6|109858.6|109883.6|109858.6|109878.6|109853.6|26
1732043800000|2024-11-19 19:16:40|109884|109859|109882.8|109857.8|109886.2|109861.2|109882.3|109857.3|38
1732043810000|2024-11-19 19:16:50|109882|109857|109883.8|109858.8|109886|109861|109882|109857|24
1732043820000|2024-11-19 19:17:00|109884.2|109859.2|109889.4|109864.4|109895.5|109870.5|109883.9|109858.9|35
1732043830000|2024-11-19 19:17:10|109884.8|109859.8|109877.8|109852.8|109893.8|109868.8|109877.1|109852.1|51
1732043840000|2024-11-19 19:17:20|109877.3|109852.3|109875|109850|109878.4|109853.4|109869.8|109844.8|45
1732043850000|2024-11-19 19:17:30|109875.4|109850.4|109875.2|109850.2|109886.2|109861.2|109874.1|109849.1|46
1732043860000|2024-11-19 19:17:40|109874.3|109849.3|109899.3|109874.3|109901.8|109876.8|109874.3|109849.3|42
1732043870000|2024-11-19 19:17:50|109896.6|109871.6|109909.6|109884.6|109915.7|109890.7|109895|109870|69
1732043880000|2024-11-19 19:18:00|109910.2|109885.2|109920.1|109895.1|109921.6|109896.6|109905.5|109880.5|74
1732043890000|2024-11-19 19:18:10|109922.1|109897.1|109926.9|109901.9|109927.5|109902.5|109919.1|109894.1|54
1732043900000|2024-11-19 19:18:20|109925.2|109900.2|109924.2|109899.2|109927.9|109902.9|109923.2|109898.2|41
1732043910000|2024-11-19 19:18:30|109924.9|109899.9|109940.9|109890.9|109944|109904.2|109920.1|109885.4|51
1732043920000|2024-11-19 19:18:40|109940.3|109890.3|109935.4|109885.4|109944.7|109894.7|109934|109884|67
1732043930000|2024-11-19 19:18:50|109935|109885|109933.8|109883.8|109938.8|109888.8|109931.3|109881.3|38
1732043940000|2024-11-19 19:19:00|109934.8|109884.8|109936.9|109886.9|109940.2|109890.2|109933.8|109883.8|37
1732043950000|2024-11-19 19:19:10|109937.7|109887.7|109940.3|109890.3|109944.5|109894.5|109934.9|109884.9|57
1732043960000|2024-11-19 19:19:20|109941.7|109891.7|109938.9|109888.9|109944.3|109894.3|109934.6|109884.6|57
1732043970000|2024-11-19 19:19:30|109936.4|109886.4|109940.7|109890.7|109941.1|109891.1|109934.9|109884.9|32
1732043980000|2024-11-19 19:19:40|109937.8|109887.8|109933|109883|109947.3|109897.3|109929.4|109879.4|38
1732043990000|2024-11-19 19:19:50|109931.8|109881.8|109932.8|109882.8|109934|109884|109929.3|109879.3|32
1732044000000|2024-11-19 19:20:00|109931.4|109881.4|109936.7|109886.7|109940.3|109890.3|109931.4|109881.4|21
1732044010000|2024-11-19 19:20:10|109936.5|109886.5|109932.9|109882.9|109939.2|109889.2|109931.3|109881.3|21
1732044020000|2024-11-19 19:20:20|109932.2|109882.2|109938.9|109888.9|109941.8|109891.8|109931.9|109881.9|29
1732044030000|2024-11-19 19:20:30|109941.1|109891.1|109925|109900|109944.5|109900|109916.6|109880.9|44
1732044040000|2024-11-19 19:20:40|109924|109899|109923.6|109898.6|109927.9|109902.9|109922.4|109897.4|25
1732044050000|2024-11-19 19:20:50|109925.3|109900.3|109925.8|109900.8|109929.5|109904.5|109920.9|109895.9|35
1732044060000|2024-11-19 19:21:00|109923.4|109898.4|109914.4|109889.4|109924.2|109899.2|109913.4|109888.4|32
1732044070000|2024-11-19 19:21:10|109913.7|109888.7|109897.3|109872.3|109915.3|109890.3|109897.3|109872.3|39
1732044080000|2024-11-19 19:21:20|109898.1|109873.1|109900.2|109875.2|109901.6|109876.6|109896.6|109871.6|32
1732044090000|2024-11-19 19:21:30|109900.3|109875.3|109898.8|109873.8|109901.7|109876.7|109896.9|109871.9|21
1732044100000|2024-11-19 19:21:40|109902.2|109877.2|109896.8|109871.8|109902.2|109877.2|109891.3|109866.3|36
1732044110000|2024-11-19 19:21:50|109896.6|109871.6|109890.5|109865.5|109899.4|109874.4|109889.4|109864.4|31
1732044120000|2024-11-19 19:22:00|109887.8|109862.8|109886.1|109861.1|109896.3|109871.3|109885.7|109860.7|27
1732044130000|2024-11-19 19:22:10|109884.4|109859.4|109882|109857|109886.7|109861.7|109878.9|109853.9|26
1732044140000|2024-11-19 19:22:20|109882.5|109857.5|109883.4|109858.4|109883.8|109858.8|109880.2|109855.2|11
1732044150000|2024-11-19 19:22:30|109883.5|109858.5|109880.6|109855.6|109883.5|109858.5|109877|109852|15
1732044160000|2024-11-19 19:22:40|109880.8|109855.8|109879.7|109854.7|109881.3|109856.3|109876.7|109851.7|32
1732044170000|2024-11-19 19:22:50|109880.7|109855.7|109883.3|109858.3|109883.8|109858.8|109878.9|109853.9|24
1732044180000|2024-11-19 19:23:00|109882.6|109857.6|109888.4|109863.4|109893.7|109868.7|109882.2|109857.2|42
1732044190000|2024-11-19 19:23:10|109888.6|109863.6|109874.2|109849.2|109889.9|109864.9|109872.2|109847.2|46
1732044200000|2024-11-19 19:23:20|109871.7|109846.7|109877|109852|109877|109852|109869.5|109844.5|57
1732044210000|2024-11-19 19:23:30|109875.3|109850.3|109871.4|109846.4|109878.8|109853.8|109870.1|109845.1|35
1732044220000|2024-11-19 19:23:40|109870.5|109845.5|109871.5|109846.5|109875.1|109850.1|109869.2|109844.2|39
1732044230000|2024-11-19 19:23:50|109872.9|109847.9|109863.9|109838.9|109873.9|109848.9|109863.5|109838.5|36
1732044240000|2024-11-19 19:24:00|109865.3|109840.3|109864.5|109839.5|109867|109842|109863.1|109838.1|11
1732044250000|2024-11-19 19:24:10|109863.7|109838.7|109860.7|109835.7|109864.3|109839.3|109859.2|109834.2|19
1732044260000|2024-11-19 19:24:20|109860.1|109835.1|109863.8|109838.8|109866.7|109841.7|109858.8|109833.8|21
1732044270000|2024-11-19 19:24:30|109864.9|109839.9|109873|109848|109873|109848|109864.9|109839.9|18
1732044280000|2024-11-19 19:24:40|109869.9|109844.9|109869|109844|109870.4|109845.4|109865.7|109840.7|20
1732044290000|2024-11-19 19:24:50|109869.7|109844.7|109876.2|109851.2|109876.2|109851.2|109869.1|109844.1|25
1732044300000|2024-11-19 19:25:00|109877|109852|109877.6|109852.6|109883.2|109858.2|109876.5|109851.5|31
1732044310000|2024-11-19 19:25:10|109878.2|109853.2|109888.1|109863.1|109890.4|109865.4|109877|109852|31
1732044320000|2024-11-19 19:25:20|109889.4|109864.4|109896.4|109871.4|109898|109873|109889.2|109864.2|42
1732044330000|2024-11-19 19:25:30|109897.2|109872.2|109881.7|109856.7|109897.2|109872.2|109879.5|109854.5|15
1732044340000|2024-11-19 19:25:40|109880.4|109855.4|109878.5|109853.5|109885.9|109860.9|109878.5|109853.5|20
1732044350000|2024-11-19 19:25:50|109877.8|109852.8|109880|109855|109883.1|109858.1|109874.7|109849.7|33
1732044360000|2024-11-19 19:26:00|109881.2|109856.2|109887|109862|109887|109862|109880.6|109855.6|21
1732044370000|2024-11-19 19:26:10|109884.3|109859.3|109880.3|109855.3|109887.3|109862.3|109880.1|109855.1|28
1732044380000|2024-11-19 19:26:20|109881.7|109856.7|109874.6|109849.6|109884.7|109859.7|109872.7|109847.7|43
1732044390000|2024-11-19 19:26:30|109870.1|109845.1|109875.1|109850.1|109887.3|109862.3|109868.4|109843.4|35
1732044400000|2024-11-19 19:26:40|109879|109854|109889.6|109864.6|109891.7|109866.7|109877.8|109852.8|45
1732044410000|2024-11-19 19:26:50|109889.3|109864.3|109882.6|109857.6|109891.3|109866.3|109880.6|109855.6|45
1732044420000|2024-11-19 19:27:00|109882.9|109857.9|109886.4|109861.4|109888.7|109863.7|109880.4|109855.4|20
1732044430000|2024-11-19 19:27:10|109887.8|109862.8|109890.5|109865.5|109890.5|109865.5|109887.1|109862.1|27
1732044440000|2024-11-19 19:27:20|109889.1|109864.1|109880.6|109855.6|109891.9|109866.9|109878.4|109853.4|35
1732044450000|2024-11-19 19:27:30|109881.2|109856.2|109888.1|109863.1|109889.7|109864.7|109880.8|109855.8|44
1732044460000|2024-11-19 19:27:40|109887.3|109862.3|109895.4|109870.4|109899.6|109874.6|109884.1|109859.1|53
1732044470000|2024-11-19 19:27:50|109894|109869|109883.3|109858.3|109897.5|109872.5|109881.6|109856.6|48
1732044480000|2024-11-19 19:28:00|109883.8|109858.8|109882.2|109857.2|109886.3|109861.3|109880.6|109855.6|31
1732044490000|2024-11-19 19:28:10|109882.7|109857.7|109868|109843|109882.7|109857.7|109866.9|109841.9|38
1732044500000|2024-11-19 19:28:20|109870|109845|109864.3|109839.3|109871.4|109846.4|109862.3|109837.3|41
1732044510000|2024-11-19 19:28:30|109864.5|109839.5|109860.2|109835.2|109865.4|109840.4|109858.9|109833.9|38
1732044520000|2024-11-19 19:28:40|109860.9|109835.9|109862.3|109837.3|109865|109840|109860.2|109835.2|32
1732044530000|2024-11-19 19:28:50|109861.9|109836.9|109864.9|109839.9|109866.9|109841.9|109861.9|109836.9|22
1732044540000|2024-11-19 19:29:00|109865|109840|109866.2|109841.2|109868|109843|109864.2|109839.2|31
1732044550000|2024-11-19 19:29:10|109866.5|109841.5|109867|109842|109868.1|109843.1|109866.4|109841.4|10
1732044560000|2024-11-19 19:29:20|109867.8|109842.8|109866.3|109841.3|109867.8|109842.8|109864.8|109839.8|9
1732044570000|2024-11-19 19:29:30|109867.8|109842.8|109872.1|109847.1|109875.6|109850.6|109867.8|109842.8|32
1732044580000|2024-11-19 19:29:40|109872.6|109847.6|109873.4|109848.4|109875|109850|109865.7|109840.7|31
1732044590000|2024-11-19 19:29:50|109873|109848|109879.2|109854.2|109881.2|109856.2|109871.6|109846.6|29
1732044600000|2024-11-19 19:30:00|109878|109853|109889.8|109864.8|109889.8|109864.8|109875.2|109850.2|28
1732044610000|2024-11-19 19:30:10|109889.3|109864.3|109881|109856|109893.4|109868.4|109879.8|109854.8|39
1732044620000|2024-11-19 19:30:20|109881.2|109856.2|109883.3|109858.3|109884.3|109859.3|109881.2|109856.2|23
1732044630000|2024-11-19 19:30:30|109882.3|109857.3|109895.8|109870.8|109896.3|109871.3|109882.3|109857.3|36
1732044640000|2024-11-19 19:30:40|109894.2|109869.2|109882.8|109857.8|109894.2|109869.2|109881.6|109856.6|32
1732044650000|2024-11-19 19:30:50|109883.9|109858.9|109880.8|109855.8|109893.8|109868.8|109880.8|109855.8|36
1732044660000|2024-11-19 19:31:00|109880.7|109855.7|109870.2|109845.2|109880.7|109855.7|109869|109844|32
1732044670000|2024-11-19 19:31:10|109871.9|109846.9|109866.4|109841.4|109871.9|109846.9|109865.9|109840.9|26
1732044680000|2024-11-19 19:31:20|109866.1|109841.1|109865.9|109840.9|109868.5|109843.5|109865.1|109840.1|44
1732044690000|2024-11-19 19:31:30|109865.8|109840.8|109865.5|109840.5|109867.7|109842.7|109864.4|109839.4|29
1732044700000|2024-11-19 19:31:40|109866.1|109841.1|109860.3|109835.3|109866.1|109841.1|109854.7|109829.7|42
1732044710000|2024-11-19 19:31:50|109859|109834|109865.9|109840.9|109874.7|109849.7|109859|109834|42
1732044720000|2024-11-19 19:32:00|109865.3|109840.3|109866.3|109841.3|109868.5|109843.5|109863|109838|29
1732044730000|2024-11-19 19:32:10|109865.9|109840.9|109881.7|109856.7|109884.8|109859.8|109865.9|109840.9|30
1732044740000|2024-11-19 19:32:20|109881.2|109856.2|109881.4|109856.4|109883.9|109858.9|109881|109856|20
1732044750000|2024-11-19 19:32:30|109882.6|109857.6|109879.6|109854.6|109882.8|109857.8|109873.6|109848.6|25
1732044760000|2024-11-19 19:32:40|109880.6|109855.6|109882.3|109857.3|109883.4|109858.4|109880.5|109855.5|17
1732044770000|2024-11-19 19:32:50|109886.6|109861.6|109883.6|109858.6|109894.9|109869.9|109882.4|109857.4|42
1732044780000|2024-11-19 19:33:00|109882.5|109857.5|109888.1|109863.1|109891.2|109866.2|109880.6|109855.6|48
1732044790000|2024-11-19 19:33:10|109888.8|109863.8|109888.6|109863.6|109892.3|109867.3|109887.8|109862.8|35
1732044800000|2024-11-19 19:33:20|109887.2|109862.2|109890.3|109865.3|109890.9|109865.9|109884.7|109859.7|22
1732044810000|2024-11-19 19:33:30|109890.7|109865.7|109898.1|109873.1|109901.9|109876.9|109886.6|109861.6|63
1732044820000|2024-11-19 19:33:40|109897.6|109872.6|109910.8|109885.8|109915.6|109890.6|109894.9|109869.9|69
1732044830000|2024-11-19 19:33:50|109911|109886|109911.2|109886.2|109914.5|109889.5|109908.1|109883.1|59
1732044840000|2024-11-19 19:34:00|109910|109885|109911.2|109886.2|109917.5|109892.5|109907.6|109882.6|68
1732044850000|2024-11-19 19:34:10|109912.5|109887.5|109909.3|109884.3|109914.9|109889.9|109907|109882|53
1732044860000|2024-11-19 19:34:20|109909.2|109884.2|109903.2|109878.2|109912.9|109887.9|109899.7|109874.7|52
1732044870000|2024-11-19 19:34:30|109901.9|109876.9|109897|109872|109902|109877|109896.7|109871.7|28
1732044880000|2024-11-19 19:34:40|109898|109873|109905.8|109880.8|109912.1|109887.1|109898|109873|55
1732044890000|2024-11-19 19:34:50|109906.3|109881.3|109908.4|109883.4|109912.2|109887.2|109904|109879|42
1732044900000|2024-11-19 19:35:00|109909.7|109884.7|109914.6|109889.6|109920|109895|109909.7|109884.7|42
1732044910000|2024-11-19 19:35:10|109915.1|109890.1|109909.7|109884.7|109915.1|109890.1|109906.2|109881.2|52
1732044920000|2024-11-19 19:35:20|109909.2|109884.2|109915|109890|109916.6|109891.6|109907.4|109882.4|64
1732044930000|2024-11-19 19:35:30|109913.5|109888.5|109906.4|109881.4|109913.5|109888.5|109904.7|109879.7|65
1732044940000|2024-11-19 19:35:40|109907.2|109882.2|109915.6|109890.6|109915.6|109890.6|109905.9|109880.9|53
1732044950000|2024-11-19 19:35:50|109914.8|109889.8|109914.8|109889.8|109917.4|109892.4|109910.6|109885.6|67
1732044960000|2024-11-19 19:36:00|109915.3|109890.3|109909.8|109884.8|109917.6|109892.6|109905.2|109880.2|71
1732044970000|2024-11-19 19:36:10|109910.1|109885.1|109894.6|109869.6|109910.1|109885.1|109892.6|109867.6|69
1732044980000|2024-11-19 19:36:20|109893.4|109868.4|109893.2|109868.2|109897.6|109872.6|109890.8|109865.8|55
1732044990000|2024-11-19 19:36:30|109892.8|109867.8|109886.8|109861.8|109892.8|109867.8|109884.3|109859.3|46
1732045000000|2024-11-19 19:36:40|109886.6|109861.6|109886.2|109861.2|109902.4|109877.4|109884|109859|31
1732045010000|2024-11-19 19:36:50|109886.6|109861.6|109894.1|109869.1|109900.8|109875.8|109884.7|109859.7|52
1732045020000|2024-11-19 19:37:00|109894.7|109869.7|109893.4|109868.4|109898.3|109873.3|109891.8|109866.8|36
1732045030000|2024-11-19 19:37:10|109893.1|109868.1|109897.8|109872.8|109901.2|109876.2|109892.2|109867.2|34
1732045040000|2024-11-19 19:37:20|109899.2|109874.2|109914.8|109889.8|109915.5|109890.5|109898|109873|49
1732045050000|2024-11-19 19:37:30|109915.1|109890.1|109935.4|109910.4|109939.2|109914.2|109915.1|109890.1|58
1732045060000|2024-11-19 19:37:40|109936.1|109911.1|109937.9|109912.9|109941.8|109916.8|109935.4|109910.4|57
1732045070000|2024-11-19 19:37:50|109938.1|109913.1|109942.5|109917.5|109947.9|109922.9|109935|109910|75
1732045080000|2024-11-19 19:38:00|109941.2|109916.2|109926.9|109901.9|109943.1|109918.1|109926.9|109901.9|73
1732045090000|2024-11-19 19:38:10|109925.3|109900.3|109936.8|109886.8|109936.8|109904.7|109916.2|109878.2|67
1732045100000|2024-11-19 19:38:20|109936|109886|109946.7|109896.7|109955.5|109917.1|109923.9|109884.7|57
1732045110000|2024-11-19 19:38:30|109944.3|109894.3|109944.2|109894.2|109957.3|109912.5|109928.8|109894.2|66
1732045120000|2024-11-19 19:38:40|109933|109908|109937.6|109912.6|109939.3|109914.3|109928.5|109903.5|59
1732045130000|2024-11-19 19:38:50|109938.4|109913.4|109933|109908|109938.4|109913.4|109932.5|109907.5|62
1732045140000|2024-11-19 19:39:00|109934.6|109909.6|109936.4|109911.4|109941.3|109916.3|109932.4|109907.4|57
1732045150000|2024-11-19 19:39:10|109937|109912|109932|109907|109938.3|109913.3|109930.8|109905.8|51
1732045160000|2024-11-19 19:39:20|109932.8|109907.8|109939.9|109914.9|109942.2|109917.2|109931.5|109906.5|51
1732045170000|2024-11-19 19:39:30|109941.4|109916.4|109934.8|109909.8|109944.6|109919.6|109934.5|109909.5|37
1732045180000|2024-11-19 19:39:40|109935.7|109910.7|109934.5|109909.5|109935.7|109910.7|109931.7|109906.7|29
1732045190000|2024-11-19 19:39:50|109932.7|109907.7|109935.9|109910.9|109939.3|109914.3|109932.7|109907.7|48
1732045200000|2024-11-19 19:40:00|109936.3|109911.3|109941.7|109916.7|109945.9|109920.9|109932.8|109907.8|47
1732045210000|2024-11-19 19:40:10|109940.5|109915.5|109940.2|109915.2|109947|109922|109938.3|109913.3|56
1732045220000|2024-11-19 19:40:20|109940.8|109915.8|109942|109917|109943.1|109918.1|109937.9|109912.9|52
1732045230000|2024-11-19 19:40:30|109939.5|109914.5|109938.3|109913.3|109942.4|109917.4|109933.4|109908.4|50
1732045240000|2024-11-19 19:40:40|109939.6|109914.6|109953.5|109928.5|109955|109930|109939.6|109914.6|53
1732045250000|2024-11-19 19:40:50|109953|109928|109952.2|109927.2|109954.3|109929.3|109952|109927|23
1732045260000|2024-11-19 19:41:00|109952.1|109927.1|109951.9|109926.9|109956.1|109931.1|109949|109924|40
1732045270000|2024-11-19 19:41:10|109951|109926|109938.5|109913.5|109951|109926|109936.5|109911.5|35
1732045280000|2024-11-19 19:41:20|109938.4|109913.4|109929|109904|109940.9|109915.9|109925|109900|54
1732045290000|2024-11-19 19:41:30|109931.4|109906.4|109931.3|109906.3|109932.5|109907.5|109926.1|109901.1|34
1732045300000|2024-11-19 19:41:40|109929|109904|109935.4|109910.4|109935.4|109910.4|109922.2|109897.2|10
1732045310000|2024-11-19 19:41:50|109937.5|109912.5|109941.3|109916.3|109941.4|109916.4|109935.8|109910.8|20
1732045320000|2024-11-19 19:42:00|109940.6|109915.6|109933.2|109908.2|109941.6|109916.6|109933|109908|35
1732045330000|2024-11-19 19:42:10|109932.5|109907.5|109941.2|109916.2|109941.2|109916.2|109930.3|109905.3|37
1732045340000|2024-11-19 19:42:20|109939|109914|109932.5|109907.5|109943.1|109918.1|109929.5|109904.5|46
1732045350000|2024-11-19 19:42:30|109932.1|109907.1|109931.2|109906.2|109935.8|109910.8|109931.1|109906.1|40
1732045360000|2024-11-19 19:42:40|109931.6|109906.6|109934|109909|109936.8|109911.8|109930.6|109905.6|37
1732045370000|2024-11-19 19:42:50|109935|109910|109937.5|109912.5|109937.8|109912.8|109930|109905|27
1732045380000|2024-11-19 19:43:00|109936.9|109911.9|109916.9|109891.9|109939.9|109914.9|109914.3|109889.3|26
1732045390000|2024-11-19 19:43:10|109917|109892|109905.7|109880.7|109917.2|109892.2|109901.8|109876.8|29
1732045400000|2024-11-19 19:43:20|109906.8|109881.8|109907.7|109882.7|109913.2|109888.2|109905.7|109880.7|36
1732045410000|2024-11-19 19:43:30|109906.5|109881.5|109903.7|109878.7|109912.4|109887.4|109902.1|109877.1|44
1732045420000|2024-11-19 19:43:40|109903|109878|109910.3|109885.3|109913.2|109888.2|109903|109878|35
1732045430000|2024-11-19 19:43:50|109910.8|109885.8|109909.2|109884.2|109914.1|109889.1|109906.9|109881.9|27
1732045440000|2024-11-19 19:44:00|109908.4|109883.4|109901.7|109876.7|109908.8|109883.8|109900.1|109875.1|36
1732045450000|2024-11-19 19:44:10|109900.9|109875.9|109903.2|109878.2|109909.4|109884.4|109900.4|109875.4|35
1732045460000|2024-11-19 19:44:20|109904.5|109879.5|109897.2|109872.2|109904.5|109879.5|109895.9|109870.9|45
1732045470000|2024-11-19 19:44:30|109896.2|109871.2|109896.2|109871.2|109899.2|109874.2|109890|109865|40
1732045480000|2024-11-19 19:44:40|109897.5|109872.5|109899.2|109874.2|109903.1|109878.1|109895.2|109870.2|46
1732045490000|2024-11-19 19:44:50|109898.4|109873.4|109902.2|109877.2|109905|109880|109898.4|109873.4|60
1732045500000|2024-11-19 19:45:00|109900.5|109875.5|109896.9|109871.9|109908.4|109883.4|109892.5|109867.5|44
1732045510000|2024-11-19 19:45:10|109898.3|109873.3|109901.1|109876.1|109902.5|109877.5|109896.3|109871.3|52
1732045520000|2024-11-19 19:45:20|109901.7|109876.7|109910.1|109885.1|109912.5|109887.5|109899.5|109874.5|58
1732045530000|2024-11-19 19:45:30|109909.7|109884.7|109900.7|109875.7|109909.9|109884.9|109900.7|109875.7|65
1732045540000|2024-11-19 19:45:40|109901.8|109876.8|109900.8|109875.8|109904.4|109879.4|109896.6|109871.6|62
1732045550000|2024-11-19 19:45:50|109900.2|109875.2|109899.9|109874.9|109904|109879|109896.7|109871.7|66
1732045560000|2024-11-19 19:46:00|109900.3|109875.3|109903|109878|109903.4|109878.4|109897.4|109872.4|46
1732045570000|2024-11-19 19:46:10|109901.5|109876.5|109897.3|109872.3|109905.9|109880.9|109896.7|109871.7|69
1732045580000|2024-11-19 19:46:20|109898.5|109873.5|109886.5|109861.5|109898.5|109873.5|109885.4|109860.4|34
1732045590000|2024-11-19 19:46:30|109886.8|109861.8|109884|109859|109886.8|109861.8|109882.2|109857.2|29
1732045600000|2024-11-19 19:46:40|109884.3|109859.3|109882.6|109857.6|109885.7|109860.7|109882.6|109857.6|25
1732045610000|2024-11-19 19:46:50|109883.6|109858.6|109879.3|109854.3|109884.9|109859.9|109879.3|109854.3|41
1732045620000|2024-11-19 19:47:00|109881.5|109856.5|109873.6|109848.6|109881.5|109856.5|109870.8|109845.8|46
1732045630000|2024-11-19 19:47:10|109872.5|109847.5|109866.3|109841.3|109874.9|109849.9|109864.7|109839.7|50
1732045640000|2024-11-19 19:47:20|109867|109842|109870.7|109845.7|109872.8|109847.8|109866|109841|41
1732045650000|2024-11-19 19:47:30|109873.3|109848.3|109869.4|109844.4|109873.3|109848.3|109867.3|109842.3|44
1732045660000|2024-11-19 19:47:40|109870.6|109845.6|109870.6|109845.6|109873.1|109848.1|109868.3|109843.3|45
1732045670000|2024-11-19 19:47:50|109871.6|109846.6|109865.3|109840.3|109871.6|109846.6|109862.2|109837.2|45
1732045680000|2024-11-19 19:48:00|109864.7|109839.7|109871.2|109846.2|109872.5|109847.5|109862.4|109837.4|52
1732045690000|2024-11-19 19:48:10|109870|109845|109872.8|109847.8|109874.4|109849.4|109865.9|109840.9|54
1732045700000|2024-11-19 19:48:20|109871.7|109846.7|109866.6|109841.6|109872|109847|109866.6|109841.6|51
1732045710000|2024-11-19 19:48:30|109866.7|109841.7|109861.5|109836.5|109871.1|109846.1|109861.5|109836.5|39
1732045720000|2024-11-19 19:48:40|109862.5|109837.5|109861.1|109836.1|109866.2|109841.2|109860.9|109835.9|38
1732045730000|2024-11-19 19:48:50|109861.6|109836.6|109849.6|109824.6|109861.6|109836.6|109846.9|109821.9|36
1732045740000|2024-11-19 19:49:00|109846.2|109821.2|109847.6|109822.6|109849.2|109824.2|109839.5|109814.5|36
1732045750000|2024-11-19 19:49:10|109848.1|109823.1|109845.6|109820.6|109849.7|109824.7|109841.1|109816.1|32
1732045760000|2024-11-19 19:49:20|109846.6|109821.6|109848.7|109823.7|109850.4|109825.4|109843.5|109818.5|32
1732045770000|2024-11-19 19:49:30|109849|109824|109847.9|109822.9|109853.9|109828.9|109847.4|109822.4|18
1732045780000|2024-11-19 19:49:40|109848|109823|109842.8|109817.8|109848|109823|109838.8|109813.8|25
1732045790000|2024-11-19 19:49:50|109842.5|109817.5|109850.6|109825.6|109851.3|109826.3|109842.5|109817.5|14
1732045800000|2024-11-19 19:50:00|109849.3|109824.3|109849.6|109824.6|109852.4|109827.4|109843.7|109818.7|36
1732045810000|2024-11-19 19:50:10|109850.5|109825.5|109848.6|109823.6|109851.3|109826.3|109845.8|109820.8|29
1732045820000|2024-11-19 19:50:20|109849|109824|109839.9|109814.9|109849.5|109824.5|109837.6|109812.6|43
1732045830000|2024-11-19 19:50:30|109841.2|109816.2|109847|109797|109847|109817|109831.3|109795.8|71
1732045840000|2024-11-19 19:50:40|109846.5|109796.5|109833.2|109808.2|109851.5|109814.4|109832|109794.5|65
1732045850000|2024-11-19 19:50:50|109832.7|109807.7|109835.9|109810.9|109837.6|109812.6|109832.3|109807.3|70
1732045860000|2024-11-19 19:51:00|109836.4|109811.4|109831.7|109806.7|109837.2|109812.2|109829.3|109804.3|72
1732045870000|2024-11-19 19:51:10|109831.9|109806.9|109830.6|109805.6|109844.5|109808.6|109827.4|109791.1|66
1732045880000|2024-11-19 19:51:20|109827.2|109802.2|109828.7|109803.7|109843.1|109805.8|109823.2|109786.1|72
1732045890000|2024-11-19 19:51:30|109827.7|109802.7|109828.5|109803.5|109831.1|109806.1|109823.4|109798.4|66
1732045900000|2024-11-19 19:51:40|109827.1|109802.1|109831.4|109806.4|109832.3|109807.3|109819.1|109794.1|44
1732045910000|2024-11-19 19:51:50|109828.9|109803.9|109830.7|109805.7|109835.2|109810.2|109826.1|109801.1|62
1732045920000|2024-11-19 19:52:00|109829.7|109804.7|109845.3|109820.3|109847.1|109822.1|109823.4|109798.4|65
1732045930000|2024-11-19 19:52:10|109846.6|109821.6|109848.2|109823.2|109852.4|109827.4|109844.3|109819.3|28
1732045940000|2024-11-19 19:52:20|109849.4|109824.4|109852.1|109827.1|109858.8|109833.8|109848.4|109823.4|45
1732045950000|2024-11-19 19:52:30|109852.6|109827.6|109857.3|109832.3|109857.3|109832.3|109850.8|109825.8|18
1732045960000|2024-11-19 19:52:40|109857.8|109832.8|109856.7|109831.7|109859.3|109834.3|109855.6|109830.6|27
1732045970000|2024-11-19 19:52:50|109856.6|109831.6|109845.2|109820.2|109857.8|109832.8|109845.2|109820.2|29
1732045980000|2024-11-19 19:53:00|109844.7|109819.7|109846.5|109821.5|109847.8|109822.8|109844.7|109819.7|19
1732045990000|2024-11-19 19:53:10|109847.4|109822.4|109849.5|109824.5|109849.5|109824.5|109844.8|109819.8|25
1732046000000|2024-11-19 19:53:20|109850.6|109825.6|109849.5|109824.5|109850.9|109825.9|109846.2|109821.2|15
1732046010000|2024-11-19 19:53:30|109848.3|109823.3|109841|109816|109848.3|109823.3|109836.4|109811.4|47
1732046020000|2024-11-19 19:53:40|109840.8|109815.8|109843.5|109818.5|109848.9|109823.9|109840|109815|27
1732046030000|2024-11-19 19:53:50|109845.6|109820.6|109839.4|109814.4|109846.2|109821.2|109835.9|109810.9|43
1732046040000|2024-11-19 19:54:00|109838.9|109813.9|109832.8|109807.8|109838.9|109813.9|109830.3|109805.3|43
1732046050000|2024-11-19 19:54:10|109832|109807|109836.5|109811.5|109840.2|109815.2|109830.6|109805.6|23
1732046060000|2024-11-19 19:54:20|109835.1|109810.1|109830.9|109805.9|109835.8|109810.8|109828|109803|36
1732046070000|2024-11-19 19:54:30|109829.6|109804.6|109829.5|109804.5|109830.6|109805.6|109828.9|109803.9|25
1732046080000|2024-11-19 19:54:40|109830.4|109805.4|109830.4|109805.4|109832.1|109807.1|109829.1|109804.1|18
1732046090000|2024-11-19 19:54:50|109831.8|109806.8|109826.8|109801.8|109833.5|109808.5|109824.9|109799.9|39
1732046100000|2024-11-19 19:55:00|109828|109803|109818.1|109793.1|109832.8|109807.8|109818.1|109793.1|24
1732046110000|2024-11-19 19:55:10|109813.7|109788.7|109814.7|109789.7|109815|109790|109810.9|109785.9|47
1732046120000|2024-11-19 19:55:20|109813|109788|109808.6|109783.6|109815.7|109790.7|109808.6|109783.6|44
1732046130000|2024-11-19 19:55:30|109808.1|109783.1|109804.6|109779.6|109808.6|109783.6|109804.3|109779.3|23
1732046140000|2024-11-19 19:55:40|109807|109782|109806|109781|109809|109784|109804.6|109779.6|31
1732046150000|2024-11-19 19:55:50|109807.9|109782.9|109811|109786|109813.2|109788.2|109805|109780|49
1732046160000|2024-11-19 19:56:00|109811.9|109786.9|109808.7|109783.7|109812.3|109787.3|109805.4|109780.4|45
1732046170000|2024-11-19 19:56:10|109810.4|109785.4|109804.3|109779.3|109810.4|109785.4|109804.3|109779.3|44
1732046180000|2024-11-19 19:56:20|109803.9|109778.9|109808.1|109783.1|109810.6|109785.6|109803.9|109778.9|36
1732046190000|2024-11-19 19:56:30|109807.3|109782.3|109794.8|109769.8|109811.2|109786.2|109792.5|109767.5|43
1732046200000|2024-11-19 19:56:40|109794.4|109769.4|109793.4|109768.4|109795|109770|109790.6|109765.6|19
1732046210000|2024-11-19 19:56:50|109795|109770|109794.5|109769.5|109796.1|109771.1|109791|109766|26
1732046220000|2024-11-19 19:57:00|109792.5|109767.5|109792.5|109767.5|109797.7|109772.7|109790.4|109765.4|31
1732046230000|2024-11-19 19:57:10|109789.8|109764.8|109795.2|109770.2|109796.6|109771.6|109789.7|109764.7|28
1732046240000|2024-11-19 19:57:20|109796.5|109771.5|109794.8|109769.8|109799.2|109774.2|109790.2|109765.2|29
1732046250000|2024-11-19 19:57:30|109793.9|109768.9|109785.3|109760.3|109796|109771|109784.3|109759.3|43
1732046260000|2024-11-19 19:57:40|109786.2|109761.2|109784.6|109759.6|109787.1|109762.1|109780.6|109755.6|35
1732046270000|2024-11-19 19:57:50|109786.9|109761.9|109784.6|109759.6|109786.9|109761.9|109778.9|109753.9|34
1732046280000|2024-11-19 19:58:00|109784|109759|109780.5|109755.5|109784|109759|109774|109749|45
1732046290000|2024-11-19 19:58:10|109779.1|109754.1|109769.7|109744.7|109783.3|109758.3|109767.3|109742.3|43
1732046300000|2024-11-19 19:58:20|109766.7|109741.7|109771.5|109746.5|109771.9|109746.9|109764|109739|35
1732046310000|2024-11-19 19:58:30|109772.3|109747.3|109778.1|109753.1|109780.4|109755.4|109771.4|109746.4|30
1732046320000|2024-11-19 19:58:40|109775.3|109750.3|109780.4|109755.4|109780.4|109755.4|109774.8|109749.8|28
1732046330000|2024-11-19 19:58:50|109781.2|109756.2|109774.2|109749.2|109781.2|109756.2|109773.5|109748.5|43
1732046340000|2024-11-19 19:59:00|109776.1|109751.1|109775.8|109750.8|109777.9|109752.9|109773.2|109748.2|27
1732046350000|2024-11-19 19:59:10|109775.1|109750.1|109773|109748|109777.2|109752.2|109770.3|109745.3|24
1732046360000|2024-11-19 19:59:20|109774.8|109749.8|109776.3|109751.3|109776.8|109751.8|109771.9|109746.9|15
1732046370000|2024-11-19 19:59:30|109776.1|109751.1|109785.3|109760.3|109789.2|109764.2|109776.1|109751.1|29
1732046380000|2024-11-19 19:59:40|109786.4|109761.4|109791.5|109766.5|109794.2|109769.2|109784.3|109759.3|55
1732046390000|2024-11-19 19:59:50|109792.3|109767.3|109789.9|109764.9|109794.7|109769.7|109779.8|109754.8|47
1732046400000|2024-11-19 20:00:00|109790.5|109765.5|109794.9|109769.9|109798.3|109773.3|109788.5|109763.5|28
1732046410000|2024-11-19 20:00:10|109794.4|109769.4|109793.1|109768.1|109796.2|109771.2|109787.4|109762.4|19
1732046420000|2024-11-19 20:00:20|109794.3|109769.3|109787.7|109762.7|109796.7|109771.7|109787.5|109762.5|19
1732046430000|2024-11-19 20:00:30|109788.8|109763.8|109794.6|109769.6|109799.9|109774.9|109788.8|109763.8|31
1732046440000|2024-11-19 20:00:40|109797|109772|109787.9|109762.9|109797.2|109772.2|109786.8|109761.8|30
1732046450000|2024-11-19 20:00:50|109792.9|109767.9|109796.9|109771.9|109798.7|109773.7|109789.7|109764.7|30
1732046460000|2024-11-19 20:01:00|109797|109772|109785.8|109760.8|109798.6|109773.6|109784.7|109759.7|24
1732046470000|2024-11-19 20:01:10|109786.2|109761.2|109787.1|109762.1|109788.6|109763.6|109784.8|109759.8|12
1732046480000|2024-11-19 20:01:20|109787.5|109762.5|109787.8|109762.8|109790.4|109765.4|109786.1|109761.1|14
1732046490000|2024-11-19 20:01:30|109788.8|109763.8|109784.8|109759.8|109788.8|109763.8|109784.7|109759.7|8
1732046500000|2024-11-19 20:01:40|109786.6|109761.6|109781.3|109756.3|109786.6|109761.6|109778.5|109753.5|18
1732046510000|2024-11-19 20:01:50|109781.9|109756.9|109795.8|109770.8|109803.1|109778.1|109781.9|109756.9|40
1732046520000|2024-11-19 20:02:00|109796|109771|109799.7|109774.7|109801.8|109776.8|109793.6|109768.6|41
1732046530000|2024-11-19 20:02:10|109800.4|109775.4|109815.8|109790.8|109818.2|109793.2|109798.9|109773.9|41
1732046540000|2024-11-19 20:02:20|109814.7|109789.7|109816.4|109791.4|109817|109792|109812.3|109787.3|49
1732046550000|2024-11-19 20:02:30|109816|109791|109816.3|109791.3|109819.4|109794.4|109815.3|109790.3|34
1732046560000|2024-11-19 20:02:40|109817.6|109792.6|109820.3|109795.3|109822.1|109797.1|109813.4|109788.4|30
1732046570000|2024-11-19 20:02:50|109823|109798|109819|109794|109823|109798|109815.5|109790.5|36
1732046580000|2024-11-19 20:03:00|109818.8|109793.8|109829.1|109804.1|109843.4|109806.7|109818.3|109787.6|50
1732046590000|2024-11-19 20:03:10|109830.3|109805.3|109828.6|109803.6|109830.9|109805.9|109825.5|109800.5|56
1732046600000|2024-11-19 20:03:20|109831|109806|109831.5|109806.5|109831.5|109806.5|109826.3|109801.3|28
1732046610000|2024-11-19 20:03:30|109832.5|109807.5|109832.6|109807.6|109834|109809|109826.3|109801.3|43
1732046620000|2024-11-19 20:03:40|109831.7|109806.7|109829.1|109804.1|109843.9|109808.3|109826.4|109789.6|47
1732046630000|2024-11-19 20:03:50|109831.9|109806.9|109830.6|109805.6|109832.4|109807.4|109827.6|109802.6|44
1732046640000|2024-11-19 20:04:00|109830.1|109805.1|109823.3|109798.3|109830.7|109805.7|109820.8|109795.8|28
1732046650000|2024-11-19 20:04:10|109821.6|109796.6|109824.2|109799.2|109826.9|109801.9|109820.7|109795.7|30
1732046660000|2024-11-19 20:04:20|109823.8|109798.8|109823.3|109798.3|109827.9|109802.9|109821.9|109796.9|31
1732046670000|2024-11-19 20:04:30|109820.2|109795.2|109818.4|109793.4|109821|109796|109816.7|109791.7|37
1732046680000|2024-11-19 20:04:40|109817.9|109792.9|109817.8|109792.8|109819.8|109794.8|109817.5|109792.5|13
1732046690000|2024-11-19 20:04:50|109818|109793|109813.9|109788.9|109818|109793|109808|109783|62
1732046700000|2024-11-19 20:05:00|109812|109787|109805|109780|109812.9|109787.9|109805|109780|38
1732046710000|2024-11-19 20:05:10|109806.4|109781.4|109807.8|109782.8|109810.6|109785.6|109805|109780|58
1732046720000|2024-11-19 20:05:20|109806.9|109781.9|109807.3|109782.3|109807.7|109782.7|109805.2|109780.2|27
1732046730000|2024-11-19 20:05:30|109807.5|109782.5|109815.9|109790.9|109818.8|109793.8|109807|109782|61
1732046740000|2024-11-19 20:05:40|109815.2|109790.2|109811.1|109786.1|109815.4|109790.4|109810|109785|37
1732046750000|2024-11-19 20:05:50|109810.1|109785.1|109811.7|109786.7|109812.2|109787.2|109808.2|109783.2|33
1732046760000|2024-11-19 20:06:00|109812.8|109787.8|109810.7|109785.7|109813.1|109788.1|109809.6|109784.6|32
1732046770000|2024-11-19 20:06:10|109810|109785|109810.8|109785.8|109812.8|109787.8|109810|109785|22
1732046780000|2024-11-19 20:06:20|109812.2|109787.2|109819.4|109794.4|109822.5|109797.5|109812.2|109787.2|30
1732046790000|2024-11-19 20:06:30|109819|109794|109821.2|109796.2|109823.3|109798.3|109812.9|109787.9|38
1732046800000|2024-11-19 20:06:40|109821.4|109796.4|109818.4|109793.4|109821.6|109796.6|109816.8|109791.8|24
1732046810000|2024-11-19 20:06:50|109818.2|109793.2|109816.4|109791.4|109818.7|109793.7|109813.9|109788.9|32
1732046820000|2024-11-19 20:07:00|109816.5|109791.5|109819.1|109794.1|109823.7|109798.7|109812.3|109787.3|42
1732046830000|2024-11-19 20:07:10|109818.5|109793.5|109814.3|109789.3|109819.4|109794.4|109813.1|109788.1|33
1732046840000|2024-11-19 20:07:20|109814.1|109789.1|109813.8|109788.8|109818|109793|109812.5|109787.5|29
1732046850000|2024-11-19 20:07:30|109816.4|109791.4|109814.6|109789.6|109817.3|109792.3|109812.4|109787.4|22
1732046860000|2024-11-19 20:07:40|109813.4|109788.4|109809.8|109784.8|109813.6|109788.6|109806.9|109781.9|44
1732046870000|2024-11-19 20:07:50|109807.5|109782.5|109808.8|109783.8|109811.9|109786.9|109806.8|109781.8|29
1732046880000|2024-11-19 20:08:00|109808.5|109783.5|109808.8|109783.8|109810.8|109785.8|109806|109781|60
1732046890000|2024-11-19 20:08:10|109808.7|109783.7|109810.7|109785.7|109817|109792|109808.6|109783.6|55
1732046900000|2024-11-19 20:08:20|109812.8|109787.8|109810.9|109785.9|109813|109788|109806.6|109781.6|35
1732046910000|2024-11-19 20:08:30|109810.3|109785.3|109808.9|109783.9|109810.5|109785.5|109808.7|109783.7|6
1732046920000|2024-11-19 20:08:40|109809.2|109784.2|109805.4|109780.4|109809.2|109784.2|109803.7|109778.7|18
1732046930000|2024-11-19 20:08:50|109804.6|109779.6|109803.8|109778.8|109806.7|109781.7|109803.2|109778.2|6
1732046940000|2024-11-19 20:09:00|109805.3|109780.3|109804.2|109779.2|109805.8|109780.8|109804.2|109779.2|7
1732046950000|2024-11-19 20:09:10|109803.3|109778.3|109804.5|109779.5|109811.4|109786.4|109803.3|109778.3|12
1732046960000|2024-11-19 20:09:20|109804|109779|109805|109780|109809.1|109784.1|109800.6|109775.6|34
1732046970000|2024-11-19 20:09:30|109802.1|109777.1|109799.3|109774.3|109802.3|109777.3|109799.1|109774.1|6
1732046980000|2024-11-19 20:09:40|109801.5|109776.5|109798.1|109773.1|109805.2|109780.2|109797.3|109772.3|13
1732046990000|2024-11-19 20:09:50|109799.9|109774.9|109791.6|109766.6|109800|109775|109789.5|109764.5|27
1732047000000|2024-11-19 20:10:00|109790.5|109765.5|109790.6|109765.6|109792.7|109767.7|109787|109762|32
1732047010000|2024-11-19 20:10:10|109790.9|109765.9|109790.1|109765.1|109793|109768|109788.3|109763.3|36
1732047020000|2024-11-19 20:10:20|109789|109764|109787.4|109762.4|109792.5|109767.5|109786.9|109761.9|48
1732047030000|2024-11-19 20:10:30|109789.8|109764.8|109776.6|109751.6|109790.3|109765.3|109776.6|109751.6|37
1732047040000|2024-11-19 20:10:40|109777.3|109752.3|109776|109751|109777.6|109752.6|109774.6|109749.6|11
1732047050000|2024-11-19 20:10:50|109773.1|109748.1|109773.7|109748.7|109777|109752|109773.1|109748.1|18
1732047060000|2024-11-19 20:11:00|109775.2|109750.2|109790.1|109765.1|109790.1|109765.1|109775.2|109750.2|28
1732047070000|2024-11-19 20:11:10|109782.5|109757.5|109776.2|109751.2|109787|109762|109776.2|109751.2|39
1732047080000|2024-11-19 20:11:20|109778.3|109753.3|109776.5|109751.5|109779.8|109754.8|109774.4|109749.4|36
1732047090000|2024-11-19 20:11:30|109776.2|109751.2|109782.2|109757.2|109784|109759|109774.3|109749.3|40
1732047100000|2024-11-19 20:11:40|109783|109758|109794.5|109769.5|109796.5|109771.5|109782.2|109757.2|32
1732047110000|2024-11-19 20:11:50|109795.3|109770.3|109790.5|109765.5|109796.4|109771.4|109789.7|109764.7|44
1732047120000|2024-11-19 20:12:00|109789.9|109764.9|109791.7|109766.7|109799.6|109774.6|109788.1|109763.1|29
1732047130000|2024-11-19 20:12:10|109792.3|109767.3|109789.3|109764.3|109792.3|109767.3|109786.1|109761.1|20
1732047140000|2024-11-19 20:12:20|109789|109764|109785.7|109760.7|109789.1|109764.1|109782.8|109757.8|25
1732047150000|2024-11-19 20:12:30|109791.6|109766.6|109776.7|109751.7|109795.5|109770.5|109776.6|109751.6|33
1732047160000|2024-11-19 20:12:40|109776.9|109751.9|109774.2|109749.2|109776.9|109751.9|109774.2|109749.2|16
1732047170000|2024-11-19 20:12:50|109776.2|109751.2|109765.4|109740.4|109776.2|109751.2|109763|109738|38
1732047180000|2024-11-19 20:13:00|109764.5|109739.5|109761.8|109736.8|109764.5|109739.5|109758.7|109733.7|40
1732047190000|2024-11-19 20:13:10|109762|109737|109766.4|109741.4|109766.8|109741.8|109761|109736|28
1732047200000|2024-11-19 20:13:20|109765|109740|109766.4|109741.4|109768|109743|109759.8|109734.8|14
1732047210000|2024-11-19 20:13:30|109763.6|109738.6|109760.7|109735.7|109765.3|109740.3|109760.5|109735.5|34
1732047220000|2024-11-19 20:13:40|109759.9|109734.9|109775.9|109750.9|109775.9|109750.9|109757|109732|36
1732047230000|2024-11-19 20:13:50|109775.1|109750.1|109783.5|109758.5|109788|109763|109774.3|109749.3|69
1732047240000|2024-11-19 20:14:00|109781.5|109756.5|109778.7|109753.7|109783.5|109758.5|109777.4|109752.4|44
1732047250000|2024-11-19 20:14:10|109779.9|109754.9|109770.1|109745.1|109781.5|109756.5|109770.1|109745.1|24
1732047260000|2024-11-19 20:14:20|109769.7|109744.7|109768.2|109743.2|109771.4|109746.4|109766.7|109741.7|27
1732047270000|2024-11-19 20:14:30|109770.4|109745.4|109771|109746|109771.6|109746.6|109769|109744|19
1732047280000|2024-11-19 20:14:40|109770|109745|109765.8|109740.8|109770|109745|109762.8|109737.8|19
1732047290000|2024-11-19 20:14:50|109766.1|109741.1|109765|109740|109767.7|109742.7|109762.4|109737.4|17
1732047300000|2024-11-19 20:15:00|109765.6|109740.6|109761.7|109736.7|109766.5|109741.5|109760.1|109735.1|39
1732047310000|2024-11-19 20:15:10|109763.5|109738.5|109760.7|109735.7|109763.6|109738.6|109758.2|109733.2|33
1732047320000|2024-11-19 20:15:20|109760.4|109735.4|109763.9|109738.9|109763.9|109738.9|109755|109730|35
1732047330000|2024-11-19 20:15:30|109762.9|109737.9|109767.2|109742.2|109768.8|109743.8|109762.9|109737.9|25
1732047340000|2024-11-19 20:15:40|109767.7|109742.7|109769.5|109744.5|109772.5|109747.5|109767.1|109742.1|17
1732047350000|2024-11-19 20:15:50|109770.7|109745.7|109768.3|109743.3|109770.7|109745.7|109766.3|109741.3|13
1732047360000|2024-11-19 20:16:00|109766.8|109741.8|109766.2|109741.2|109770.1|109745.1|109765|109740|11
1732047370000|2024-11-19 20:16:10|109766|109741|109762.2|109737.2|109767.7|109742.7|109762.2|109737.2|12
1732047380000|2024-11-19 20:16:20|109762.3|109737.3|109755.2|109730.2|109764.7|109737.3|109752|109714.7|41
1732047390000|2024-11-19 20:16:30|109753.8|109728.8|109751.4|109726.4|109758.1|109733.1|109751.4|109726.4|31
1732047400000|2024-11-19 20:16:40|109749.6|109724.6|109752.4|109727.4|109757.8|109732.8|109749.6|109724.6|11
1732047410000|2024-11-19 20:16:50|109752.6|109727.6|109765.5|109715.5|109765.5|109732.4|109749.3|109715.5|21
1732047420000|2024-11-19 20:17:00|109765.7|109715.7|109758.8|109733.8|109774.2|109733.8|109758|109714.8|12
1732047430000|2024-11-19 20:17:10|109758|109733|109758.8|109733.8|109761.3|109736.3|109757.9|109732.9|12
1732047440000|2024-11-19 20:17:20|109759|109734|109762.2|109737.2|109762.2|109737.2|109758.9|109733.9|18
1732047450000|2024-11-19 20:17:30|109765.9|109740.9|109768.2|109743.2|109771|109746|109764|109739|20
1732047460000|2024-11-19 20:17:40|109768.8|109743.8|109767.2|109742.2|109768.9|109743.9|109764.8|109739.8|10
1732047470000|2024-11-19 20:17:50|109767.6|109742.6|109770.9|109745.9|109775.5|109750.5|109767.6|109742.6|20
1732047480000|2024-11-19 20:18:00|109771.5|109746.5|109769.7|109744.7|109772.6|109747.6|109769.7|109744.7|15
1732047490000|2024-11-19 20:18:10|109768.4|109743.4|109768.1|109743.1|109771.3|109746.3|109765.2|109740.2|12
1732047500000|2024-11-19 20:18:20|109770.2|109745.2|109777|109752|109778.1|109753.1|109768.1|109743.1|15
1732047510000|2024-11-19 20:18:30|109778.9|109753.9|109778.9|109753.9|109779.7|109754.7|109777|109752|11
1732047520000|2024-11-19 20:18:40|109779.5|109754.5|109781.3|109756.3|109782.4|109757.4|109778.6|109753.6|19
1732047530000|2024-11-19 20:18:50|109781.1|109756.1|109781.3|109756.3|109781.4|109756.4|109777.5|109752.5|11
1732047540000|2024-11-19 20:19:00|109782|109757|109779.1|109754.1|109782|109757|109776.9|109751.9|13
1732047550000|2024-11-19 20:19:10|109778.2|109753.2|109779.6|109754.6|109781.7|109756.7|109776.4|109751.4|22
1732047560000|2024-11-19 20:19:20|109778.2|109753.2|109767.5|109742.5|109779.3|109754.3|109767.4|109742.4|32
1732047570000|2024-11-19 20:19:30|109768|109743|109769.9|109744.9|109772|109747|109765.2|109740.2|31
1732047580000|2024-11-19 20:19:40|109770.6|109745.6|109762.9|109737.9|109775.2|109750.2|109762.9|109737.9|18
1732047590000|2024-11-19 20:19:50|109764.6|109739.6|109771.1|109746.1|109771.1|109746.1|109762.7|109737.7|26
1732047600000|2024-11-19 20:20:00|109770|109745|109771.9|109746.9|109772.1|109747.1|109768.5|109743.5|12
1732047610000|2024-11-19 20:20:10|109771.5|109746.5|109769.3|109744.3|109773.7|109748.7|109766.9|109741.9|19
1732047620000|2024-11-19 20:20:20|109768.7|109743.7|109776.6|109751.6|109776.6|109751.6|109765.2|109740.2|37
1732047630000|2024-11-19 20:20:30|109776.2|109751.2|109779.4|109754.4|109782.1|109757.1|109776.2|109751.2|21
1732047640000|2024-11-19 20:20:40|109780.2|109755.2|109781.5|109756.5|109783|109758|109778.9|109753.9|20
1732047650000|2024-11-19 20:20:50|109779.3|109754.3|109776.9|109751.9|109781.9|109756.9|109776.1|109751.1|14
1732047660000|2024-11-19 20:21:00|109776.3|109751.3|109776.9|109751.9|109777.7|109752.7|109775.7|109750.7|16
1732047670000|2024-11-19 20:21:10|109774.9|109749.9|109768.9|109743.9|109780.2|109755.2|109764.8|109739.8|24
1732047680000|2024-11-19 20:21:20|109768.3|109743.3|109764.7|109739.7|109769.4|109744.4|109762.9|109737.9|18
1732047690000|2024-11-19 20:21:30|109766.1|109741.1|109760|109735|109766.5|109741.5|109758.5|109733.5|29
1732047700000|2024-11-19 20:21:40|109759|109734|109765.4|109740.4|109768.5|109743.5|109756.5|109731.5|29
1732047710000|2024-11-19 20:21:50|109764.8|109739.8|109764.4|109739.4|109764.8|109739.8|109760.4|109735.4|24
1732047720000|2024-11-19 20:22:00|109763.8|109738.8|109762.8|109737.8|109766.9|109741.9|109759.4|109734.4|29
1732047730000|2024-11-19 20:22:10|109760.9|109735.9|109766.8|109741.8|109768.9|109743.9|109757.7|109732.7|37
1732047740000|2024-11-19 20:22:20|109767.6|109742.6|109764.6|109739.6|109768.8|109743.8|109761.9|109736.9|15
1732047750000|2024-11-19 20:22:30|109770.8|109745.8|109771.6|109746.6|109772.9|109747.9|109769.8|109744.8|20
1732047760000|2024-11-19 20:22:40|109772.6|109747.6|109766|109741|109774.7|109749.7|109766|109741|20
1732047770000|2024-11-19 20:22:50|109765.4|109740.4|109765.9|109740.9|109765.9|109740.9|109765.4|109740.4|3
1732047780000|2024-11-19 20:23:00|109765.1|109740.1|109763.8|109738.8|109765.5|109740.5|109760.1|109735.1|14
1732047790000|2024-11-19 20:23:10|109763.4|109738.4|109767.9|109742.9|109767.9|109742.9|109758.7|109733.7|21
1732047800000|2024-11-19 20:23:20|109766.5|109741.5|109770.9|109745.9|109771.5|109746.5|109766.5|109741.5|13
1732047810000|2024-11-19 20:23:30|109770.8|109745.8|109775|109750|109775.4|109750.4|109769.4|109744.4|17
1732047820000|2024-11-19 20:23:40|109776.7|109751.7|109774.9|109749.9|109778.3|109753.3|109772.9|109747.9|24
1732047830000|2024-11-19 20:23:50|109774.3|109749.3|109781.2|109756.2|109782.5|109757.5|109774.2|109749.2|12
1732047840000|2024-11-19 20:24:00|109781.3|109756.3|109785.8|109760.8|109786.2|109761.2|109778.5|109753.5|17
1732047850000|2024-11-19 20:24:10|109784.4|109759.4|109783.8|109758.8|109784.4|109759.4|109782.2|109757.2|7
1732047860000|2024-11-19 20:24:20|109786.2|109761.2|109778.3|109753.3|109787|109762|109774.8|109749.8|12
1732047870000|2024-11-19 20:24:30|109774.8|109749.8|109775.7|109750.7|109779.7|109754.7|109774.8|109749.8|13
1732047880000|2024-11-19 20:24:40|109777.2|109752.2|109778|109753|109780.5|109755.5|109775.8|109750.8|13
1732047890000|2024-11-19 20:24:50|109778.5|109753.5|109780.9|109755.9|109780.9|109755.9|109778.5|109753.5|6
1732047900000|2024-11-19 20:25:00|109781.2|109756.2|109780.6|109755.6|109783.1|109758.1|109780.3|109755.3|8
1732047910000|2024-11-19 20:25:10|109780.2|109755.2|109775.3|109750.3|109780.6|109755.6|109774.3|109749.3|8
1732047920000|2024-11-19 20:25:20|109779.7|109754.7|109775.2|109750.2|109780.7|109755.7|109774.3|109749.3|19
1732047930000|2024-11-19 20:25:30|109776|109751|109774.8|109749.8|109777.2|109752.2|109774.3|109749.3|8
1732047940000|2024-11-19 20:25:40|109774.1|109749.1|109775.8|109750.8|109779|109754|109774.1|109749.1|16
1732047950000|2024-11-19 20:25:50|109775.1|109750.1|109774.4|109749.4|109777.4|109752.4|109772.2|109747.2|32
1732047960000|2024-11-19 20:26:00|109773.6|109748.6|109769|109744|109773.6|109748.6|109768.9|109743.9|15
1732047970000|2024-11-19 20:26:10|109770|109745|109768.6|109743.6|109770|109745|109768|109743|12
1732047980000|2024-11-19 20:26:20|109768.1|109743.1|109774.6|109749.6|109776.6|109751.6|109768.1|109743.1|13
1732047990000|2024-11-19 20:26:30|109775.4|109750.4|109771.5|109746.5|109776|109751|109771.5|109746.5|10
1732048000000|2024-11-19 20:26:40|109770.2|109745.2|109768.6|109743.6|109771.1|109746.1|109767.6|109742.6|18
1732048010000|2024-11-19 20:26:50|109769.1|109744.1|109769.8|109744.8|109771.2|109746.2|109768.4|109743.4|18
1732048020000|2024-11-19 20:27:00|109771.6|109746.6|109772.5|109747.5|109773.8|109748.8|109771.6|109746.6|16
1732048030000|2024-11-19 20:27:10|109773.7|109748.7|109770|109745|109774.8|109749.8|109770|109745|26
1732048040000|2024-11-19 20:27:20|109772.1|109747.1|109773.7|109748.7|109774.9|109749.9|109771.3|109746.3|13
1732048050000|2024-11-19 20:27:30|109774.8|109749.8|109773.3|109748.3|109775.2|109750.2|109773.3|109748.3|9
1732048060000|2024-11-19 20:27:40|109772.1|109747.1|109771.9|109746.9|109773.7|109748.7|109768.4|109743.4|17
1732048070000|2024-11-19 20:27:50|109773.7|109748.7|109776.1|109751.1|109776.1|109751.1|109773.2|109748.2|16
1732048080000|2024-11-19 20:28:00|109774.1|109749.1|109772.7|109747.7|109775.4|109750.4|109771.3|109746.3|24
1732048090000|2024-11-19 20:28:10|109772.1|109747.1|109775.1|109750.1|109775.3|109750.3|109770.3|109745.3|21
1732048100000|2024-11-19 20:28:20|109774.7|109749.7|109774.5|109749.5|109775.7|109750.7|109771.3|109746.3|22
1732048110000|2024-11-19 20:28:30|109773.8|109748.8|109774.8|109749.8|109775.8|109750.8|109773.6|109748.6|12
1732048120000|2024-11-19 20:28:40|109776.9|109751.9|109775.7|109750.7|109777.2|109752.2|109774.4|109749.4|13
1732048130000|2024-11-19 20:28:50|109775|109750|109771.5|109746.5|109775|109750|109770.7|109745.7|23
1732048140000|2024-11-19 20:29:00|109772.4|109747.4|109775|109750|109781.5|109756.5|109769.7|109744.7|25
1732048150000|2024-11-19 20:29:10|109773.7|109748.7|109774.4|109749.4|109774.5|109749.5|109770.2|109745.2|17
1732048160000|2024-11-19 20:29:20|109773.1|109748.1|109768.1|109743.1|109774.2|109749.2|109767.3|109742.3|18
1732048170000|2024-11-19 20:29:30|109768|109743|109776.1|109751.1|109776.1|109751.1|109768|109743|16
1732048180000|2024-11-19 20:29:40|109776.7|109751.7|109776.9|109751.9|109782.2|109757.2|109775.6|109750.6|20
1732048190000|2024-11-19 20:29:50|109777|109752|109775.9|109750.9|109778|109753|109775.6|109750.6|15
1732048200000|2024-11-19 20:30:00|109777.3|109752.3|109778.6|109753.6|109784.3|109759.3|109777.3|109752.3|32
1732048210000|2024-11-19 20:30:10|109781.9|109756.9|109792|109767|109793.7|109768.7|109781.9|109756.9|26
1732048220000|2024-11-19 20:30:20|109792.1|109767.1|109802.9|109777.9|109804.2|109779.2|109792.1|109767.1|21
1732048230000|2024-11-19 20:30:30|109803.5|109778.5|109801.1|109776.1|109806.3|109781.3|109799.4|109774.4|62
1732048240000|2024-11-19 20:30:40|109803.4|109778.4|109806.3|109756.3|109815|109778.4|109800.3|109755.8|37
1732048250000|2024-11-19 20:30:50|109806|109756|109814.8|109764.8|109814.8|109764.8|109804.5|109754.5|34
1732048260000|2024-11-19 20:31:00|109813.4|109763.4|109800|109775|109815.1|109775|109799.4|109761.6|42
1732048270000|2024-11-19 20:31:10|109799.6|109774.6|109805.9|109755.9|109808.6|109779.3|109799.6|109755.1|25
1732048280000|2024-11-19 20:31:20|109806.3|109756.3|109810.2|109760.2|109810.4|109760.4|109806.3|109756.3|11
1732048290000|2024-11-19 20:31:30|109809.2|109759.2|109808.6|109758.6|109810.6|109760.6|109808.6|109758.6|12
1732048300000|2024-11-19 20:31:40|109808.3|109758.3|109810.1|109760.1|109812|109762|109803.4|109753.4|21
1732048310000|2024-11-19 20:31:50|109809.1|109759.1|109799.2|109774.2|109809.1|109777|109795.6|109758.6|27
1732048320000|2024-11-19 20:32:00|109797.5|109772.5|109798.7|109773.7|109800.3|109775.3|109795|109770|43
1732048330000|2024-11-19 20:32:10|109797.5|109772.5|109795.7|109770.7|109798.6|109773.6|109794.5|109769.5|34
1732048340000|2024-11-19 20:32:20|109794.9|109769.9|109795.9|109770.9|109797.5|109772.5|109794.9|109769.9|14
1732048350000|2024-11-19 20:32:30|109797.9|109772.9|109794.4|109769.4|109797.9|109772.9|109792.6|109767.6|34
1732048360000|2024-11-19 20:32:40|109793|109768|109788.8|109763.8|109805.3|109769.3|109785.7|109746.8|52
1732048370000|2024-11-19 20:32:50|109788|109763|109798.8|109748.8|109799.5|109763|109787.3|109746.1|24
1732048380000|2024-11-19 20:33:00|109799.5|109749.5|109793.9|109743.9|109799.8|109760|109778.1|109742.7|48
1732048390000|2024-11-19 20:33:10|109793.4|109743.4|109796.3|109746.3|109799.8|109764.8|109775.4|109743.3|26
1732048400000|2024-11-19 20:33:20|109796.2|109746.2|109779.7|109754.7|109800.2|109759.3|109774.3|109744|19
1732048410000|2024-11-19 20:33:30|109779.8|109754.8|109778.3|109753.3|109779.8|109754.8|109774.8|109749.8|10
1732048420000|2024-11-19 20:33:40|109778.4|109753.4|109777.7|109752.7|109778.9|109753.9|109774.8|109749.8|18
1732048430000|2024-11-19 20:33:50|109774.9|109749.9|109777.5|109752.5|109778.6|109753.6|109773.6|109748.6|28
1732048440000|2024-11-19 20:34:00|109775.3|109750.3|109770.4|109745.4|109776.3|109751.3|109766.9|109741.9|30
1732048450000|2024-11-19 20:34:10|109769.2|109744.2|109765.1|109740.1|109769.2|109744.2|109765.1|109740.1|30
1732048460000|2024-11-19 20:34:20|109764.6|109739.6|109766.2|109741.2|109767.2|109742.2|109759.9|109734.9|31
1732048470000|2024-11-19 20:34:30|109765|109740|109764.8|109739.8|109770.5|109745.5|109763.1|109738.1|22
1732048480000|2024-11-19 20:34:40|109764.4|109739.4|109781|109756|109781|109756|109761.1|109736.1|31
1732048490000|2024-11-19 20:34:50|109779.2|109754.2|109781.7|109756.7|109782.8|109757.8|109777.8|109752.8|25
1732048500000|2024-11-19 20:35:00|109781.6|109756.6|109781.7|109756.7|109784.5|109759.5|109780.7|109755.7|17
1732048510000|2024-11-19 20:35:10|109783.3|109758.3|109782.3|109757.3|109783.5|109758.5|109782.1|109757.1|13
1732048520000|2024-11-19 20:35:20|109783.1|109758.1|109782|109757|109786.7|109761.7|109781.9|109756.9|28
1732048530000|2024-11-19 20:35:30|109781.4|109756.4|109782|109757|109782.6|109757.6|109780.6|109755.6|11
1732048540000|2024-11-19 20:35:40|109781.4|109756.4|109781.9|109756.9|109782.3|109757.3|109779.6|109754.6|5
1732048550000|2024-11-19 20:35:50|109781.8|109756.8|109782.5|109757.5|109784.9|109759.9|109781.8|109756.8|8
1732048560000|2024-11-19 20:36:00|109775.5|109750.5|109779.3|109754.3|109780.1|109755.1|109773.2|109748.2|15
1732048570000|2024-11-19 20:36:10|109780.9|109755.9|109788.8|109763.8|109792.4|109767.4|109777.7|109752.7|23
1732048580000|2024-11-19 20:36:20|109789.6|109764.6|109788.5|109763.5|109790.2|109765.2|109784.8|109759.8|54
1732048590000|2024-11-19 20:36:30|109786.7|109761.7|109794|109769|109796|109771|109786.2|109761.2|38
1732048600000|2024-11-19 20:36:40|109793.4|109768.4|109792.4|109767.4|109794.9|109769.9|109791.4|109766.4|40
1732048610000|2024-11-19 20:36:50|109793|109768|109791|109766|109794.6|109769.6|109789.8|109764.8|43
1732048620000|2024-11-19 20:37:00|109789.4|109764.4|109790.2|109765.2|109791.8|109766.8|109787.3|109762.3|55
1732048630000|2024-11-19 20:37:10|109790.6|109765.6|109788.5|109763.5|109791.2|109766.2|109786.3|109761.3|31
1732048640000|2024-11-19 20:37:20|109788.6|109763.6|109786.3|109761.3|109791.2|109766.2|109786.3|109761.3|35
1732048650000|2024-11-19 20:37:30|109786.5|109761.5|109791.9|109766.9|109797.1|109772.1|109785.3|109760.3|20
1732048660000|2024-11-19 20:37:40|109790.8|109765.8|109796.6|109771.6|109799.7|109774.7|109790|109765|19
1732048670000|2024-11-19 20:37:50|109797|109772|109801.5|109751.5|109805.9|109773.7|109790.7|109751.5|20
1732048680000|2024-11-19 20:38:00|109802.3|109752.3|109789.5|109764.5|109803.8|109765.6|109786.4|109751.1|25
1732048690000|2024-11-19 20:38:10|109790.3|109765.3|109791.9|109766.9|109796.6|109771.6|109790.3|109765.3|9
1732048700000|2024-11-19 20:38:20|109792|109767|109789.4|109764.4|109794.3|109769.3|109788.7|109763.7|30
1732048710000|2024-11-19 20:38:30|109790.4|109765.4|109795.4|109770.4|109795.4|109770.4|109786|109761|25
1732048720000|2024-11-19 20:38:40|109797.7|109772.7|109809.8|109759.8|109810.7|109773.5|109796.8|109757.3|21
1732048730000|2024-11-19 20:38:50|109810.3|109760.3|109797.6|109772.6|109810.3|109774.5|109796|109760.3|23
1732048740000|2024-11-19 20:39:00|109798.4|109773.4|109797.5|109772.5|109802.3|109777.3|109796|109771|34
1732048750000|2024-11-19 20:39:10|109798.1|109773.1|109795.2|109770.2|109799.3|109774.3|109795.2|109770.2|18
1732048760000|2024-11-19 20:39:20|109795.4|109770.4|109802.5|109752.5|109804.8|109771.6|109794.8|109752.5|17
1732048770000|2024-11-19 20:39:30|109801.5|109751.5|109780.7|109755.7|109802.3|109758.7|109780.7|109746.2|18
1732048780000|2024-11-19 20:39:40|109783.7|109758.7|109796|109746|109797.3|109758.7|109780.7|109743.9|12
1732048790000|2024-11-19 20:39:50|109796.7|109746.7|109795.9|109745.9|109797.4|109758.6|109778.5|109744.5|21
1732048800000|2024-11-19 20:40:00|109798.4|109748.4|109795.7|109745.7|109798.4|109748.4|109794.2|109744.2|7
1732048810000|2024-11-19 20:40:10|109795.9|109745.9|109788.3|109738.3|109795.9|109756.3|109781.3|109738.3|6
1732048820000|2024-11-19 20:40:20|109789.9|109739.9|109775.9|109750.9|109790.2|109750.9|109774.5|109737.6|11
1732048830000|2024-11-19 20:40:30|109777.4|109752.4|109789.7|109739.7|109791.3|109758.3|109777.4|109737.9|27
1732048840000|2024-11-19 20:40:40|109791.1|109741.1|109777.7|109752.7|109791.1|109757.5|109776.5|109741.1|21
1732048850000|2024-11-19 20:40:50|109777.8|109752.8|109779.6|109754.6|109780.6|109755.6|109777.2|109752.2|9
1732048860000|2024-11-19 20:41:00|109778.4|109753.4|109787.6|109737.6|109798.7|109753.4|109777.2|109737.1|35
1732048870000|2024-11-19 20:41:10|109788.4|109738.4|109772.6|109747.6|109791.1|109749.5|109772.6|109738.4|12
1732048880000|2024-11-19 20:41:20|109771.1|109746.1|109774.7|109749.7|109776.5|109751.5|109770.6|109745.6|30
1732048890000|2024-11-19 20:41:30|109775.1|109750.1|109776.1|109751.1|109777.7|109752.7|109772.9|109747.9|16
1732048900000|2024-11-19 20:41:40|109776.4|109751.4|109779.5|109754.5|109780.9|109755.9|109776.4|109751.4|37
1732048910000|2024-11-19 20:41:50|109781.5|109756.5|109776.7|109751.7|109781.5|109756.5|109775|109750|41
1732048920000|2024-11-19 20:42:00|109777.1|109752.1|109770.4|109745.4|109777.3|109752.3|109770.4|109745.4|12
1732048930000|2024-11-19 20:42:10|109768.6|109743.6|109766.9|109741.9|109769.7|109744.7|109766.1|109741.1|13
1732048940000|2024-11-19 20:42:20|109766.5|109741.5|109767.9|109742.9|109767.9|109742.9|109763.6|109738.6|24
1732048950000|2024-11-19 20:42:30|109771.1|109746.1|109766.2|109741.2|109771.1|109746.1|109766|109741|12
1732048960000|2024-11-19 20:42:40|109767.8|109742.8|109767.9|109717.9|109778.5|109743.3|109766.5|109717.9|25
1732048970000|2024-11-19 20:42:50|109767.8|109717.8|109764.3|109714.3|109767.8|109717.8|109762.4|109712.4|14
1732048980000|2024-11-19 20:43:00|109764.1|109714.1|109743.5|109718.5|109764.8|109722.1|109741.2|109712.5|19
1732048990000|2024-11-19 20:43:10|109743.3|109718.3|109743.3|109718.3|109744.5|109719.5|109742.2|109717.2|15
1732049000000|2024-11-19 20:43:20|109742.1|109717.1|109736.5|109711.5|109742.2|109717.2|109736.5|109711.5|7
1732049010000|2024-11-19 20:43:30|109740.2|109715.2|109739.3|109714.3|109740.2|109715.2|109736.7|109711.7|13
1732049020000|2024-11-19 20:43:40|109737.7|109712.7|109741.1|109716.1|109742.4|109717.4|109737.2|109712.2|37
1732049030000|2024-11-19 20:43:50|109741.5|109716.5|109741.5|109716.5|109742.1|109717.1|109738.7|109713.7|49
1732049040000|2024-11-19 20:44:00|109741.1|109716.1|109739.8|109714.8|109745|109720|109739|109714|34
1732049050000|2024-11-19 20:44:10|109739.9|109714.9|109739.7|109714.7|109740.3|109715.3|109738.1|109713.1|8
1732049060000|2024-11-19 20:44:20|109740.9|109715.9|109764.5|109739.5|109764.5|109739.5|109740.9|109715.9|26
1732049070000|2024-11-19 20:44:30|109765.4|109740.4|109767.5|109742.5|109767.6|109742.6|109764|109739|25
1732049080000|2024-11-19 20:44:40|109769.1|109744.1|109768.6|109743.6|109772.3|109747.3|109766.1|109741.1|14
1732049090000|2024-11-19 20:44:50|109767.7|109742.7|109769.7|109744.7|109769.7|109744.7|109767.7|109742.7|8
1732049100000|2024-11-19 20:45:00|109770.4|109745.4|109779.3|109754.3|109779.3|109754.3|109769.2|109744.2|38
1732049110000|2024-11-19 20:45:10|109778.1|109753.1|109773.7|109748.7|109782.4|109757.4|109773.7|109748.7|32
1732049120000|2024-11-19 20:45:20|109775.1|109750.1|109775.7|109750.7|109777.3|109752.3|109771|109746|41
1732049130000|2024-11-19 20:45:30|109772.3|109747.3|109770|109745|109775.3|109750.3|109768.6|109743.6|22
1732049140000|2024-11-19 20:45:40|109770.6|109745.6|109770.4|109745.4|109771.4|109746.4|109768.2|109743.2|26
1732049150000|2024-11-19 20:45:50|109770.1|109745.1|109768.9|109743.9|109771.6|109746.6|109765.7|109740.7|18
1732049160000|2024-11-19 20:46:00|109766.7|109741.7|109767.1|109742.1|109769.6|109744.6|109764|109739|20
1732049170000|2024-11-19 20:46:10|109765.1|109740.1|109764.4|109739.4|109765.6|109740.6|109761.2|109736.2|28
1732049180000|2024-11-19 20:46:20|109764.2|109739.2|109763.3|109738.3|109764.9|109739.9|109761.9|109736.9|32
1732049190000|2024-11-19 20:46:30|109763.9|109738.9|109758.5|109733.5|109764.8|109739.8|109757.3|109732.3|28
1732049200000|2024-11-19 20:46:40|109757.5|109732.5|109755.3|109730.3|109760.1|109735.1|109753.3|109728.3|35
1732049210000|2024-11-19 20:46:50|109758.5|109733.5|109767.4|109742.4|109767.4|109742.4|109758.5|109733.5|36
1732049220000|2024-11-19 20:47:00|109766.8|109741.8|109765.3|109740.3|109766.8|109741.8|109760.2|109735.2|21
1732049230000|2024-11-19 20:47:10|109764.5|109739.5|109764.7|109739.7|109767.1|109742.1|109759.9|109734.9|25
1732049240000|2024-11-19 20:47:20|109765.7|109740.7|109765.2|109740.2|109766.5|109741.5|109763.6|109738.6|40
1732049250000|2024-11-19 20:47:30|109766|109741|109765.3|109740.3|109769.2|109744.2|109764.8|109739.8|23
1732049260000|2024-11-19 20:47:40|109764.3|109739.3|109765.6|109740.6|109766.8|109741.8|109764|109739|35
1732049270000|2024-11-19 20:47:50|109764.6|109739.6|109758.4|109733.4|109764.6|109739.6|109756.6|109731.6|54
1732049280000|2024-11-19 20:48:00|109757.8|109732.8|109759.3|109734.3|109760.7|109735.7|109755.3|109730.3|54
1732049290000|2024-11-19 20:48:10|109758.7|109733.7|109758.1|109733.1|109761.3|109736.3|109757.1|109732.1|46
1732049300000|2024-11-19 20:48:20|109757.3|109732.3|109759.4|109734.4|109761|109736|109757.3|109732.3|37
1732049310000|2024-11-19 20:48:30|109758|109733|109761.2|109736.2|109762.7|109737.7|109758|109733|23
1732049320000|2024-11-19 20:48:40|109760.8|109735.8|109762.5|109737.5|109763.5|109738.5|109759.7|109734.7|42
1732049330000|2024-11-19 20:48:50|109762.6|109737.6|109761.2|109736.2|109762.6|109737.6|109756.4|109731.4|13
1732049340000|2024-11-19 20:49:00|109760.6|109735.6|109761.4|109736.4|109764.8|109739.8|109759.8|109734.8|16
1732049350000|2024-11-19 20:49:10|109761.6|109736.6|109759.2|109734.2|109761.8|109736.8|109758.6|109733.6|29
1732049360000|2024-11-19 20:49:20|109758.9|109733.9|109760.2|109735.2|109761.7|109736.7|109757.7|109732.7|35
1732049370000|2024-11-19 20:49:30|109758.8|109733.8|109759.9|109734.9|109760.7|109735.7|109757.9|109732.9|32
1732049380000|2024-11-19 20:49:40|109759.7|109734.7|109763.1|109738.1|109763.7|109738.7|109758.4|109733.4|39
1732049390000|2024-11-19 20:49:50|109762.9|109737.9|109761.4|109736.4|109764.3|109739.3|109760.8|109735.8|44
1732049400000|2024-11-19 20:50:00|109761.8|109736.8|109754.5|109729.5|109768|109738.1|109752.6|109716.3|33
1732049410000|2024-11-19 20:50:10|109752.3|109727.3|109751.2|109726.2|109767.6|109729.3|109749.2|109715.7|31
1732049420000|2024-11-19 20:50:20|109752.2|109727.2|109750.2|109725.2|109753|109728|109747.9|109722.9|28
1732049430000|2024-11-19 20:50:30|109749.2|109724.2|109757.1|109707.1|109758.2|109727.4|109747.7|109707.1|12
1732049440000|2024-11-19 20:50:40|109761.6|109711.6|109749.4|109724.4|109761.6|109727.2|109747.3|109711.6|27
1732049450000|2024-11-19 20:50:50|109746.4|109721.4|109745.8|109720.8|109762.4|109727.7|109745.8|109705.1|26
1732049460000|2024-11-19 20:51:00|109745.2|109720.2|109758|109708|109758.2|109720.7|109742.4|109704.3|18
1732049470000|2024-11-19 20:51:10|109753.3|109703.3|109747.8|109697.8|109753.3|109703.3|109746.5|109696.5|16
1732049480000|2024-11-19 20:51:20|109748.2|109698.2|109738.3|109713.3|109750.2|109720.7|109738.3|109696.4|11
1732049490000|2024-11-19 20:51:30|109737.9|109712.9|109735.5|109710.5|109750.9|109719.3|109734.5|109700.5|10
1732049500000|2024-11-19 20:51:40|109736.5|109711.5|109735.2|109710.2|109749.3|109714|109734|109695.5|14
1732049510000|2024-11-19 20:51:50|109734|109709|109748.3|109698.3|109748.9|109711|109732.8|109696.9|24
1732049520000|2024-11-19 20:52:00|109750.3|109700.3|109752.9|109727.9|109755.1|109730.1|109742.5|109700.3|51
1732049530000|2024-11-19 20:52:10|109752.8|109727.8|109751.8|109726.8|109752.8|109727.8|109749.8|109724.8|11
1732049540000|2024-11-19 20:52:20|109750.6|109725.6|109757.9|109707.9|109761.7|109726.8|109744.6|109707.9|14
1732049550000|2024-11-19 20:52:30|109757.6|109707.6|109757.8|109707.8|109757.9|109707.9|109757.6|109707.6|3
1732049560000|2024-11-19 20:52:40|109756.9|109706.9|109744|109719|109757.3|109722.2|109744|109706.3|10
1732049570000|2024-11-19 20:52:50|109747.8|109722.8|109753.2|109728.2|109753.9|109728.9|109747.8|109722.8|25
1732049580000|2024-11-19 20:53:00|109749.7|109724.7|109765.4|109715.4|109765.4|109728.2|109748.2|109715.4|15
1732049590000|2024-11-19 20:53:10|109766.3|109716.3|109765.2|109715.2|109766.3|109716.3|109759.8|109709.8|14
1732049600000|2024-11-19 20:53:20|109765.4|109715.4|109764.7|109714.7|109765.4|109715.4|109759.5|109709.5|10
1732049610000|2024-11-19 20:53:30|109764.9|109714.9|109755.5|109730.5|109771.8|109733.2|109754.5|109714.7|37
1732049620000|2024-11-19 20:53:40|109755.8|109730.8|109761.2|109711.2|109764.8|109730.8|109750.1|109708|35
1732049630000|2024-11-19 20:53:50|109760.1|109710.1|109762.6|109712.6|109762.7|109712.7|109757.2|109707.2|21
1732049640000|2024-11-19 20:54:00|109763.2|109713.2|109748.9|109723.9|109763.2|109724.7|109746.4|109710.1|23
1732049650000|2024-11-19 20:54:10|109748.8|109723.8|109759.1|109734.1|109759.1|109734.1|109744|109719|60
1732049660000|2024-11-19 20:54:20|109759.7|109734.7|109749.1|109724.1|109759.7|109734.7|109748.4|109723.4|18
1732049670000|2024-11-19 20:54:30|109749.9|109724.9|109747.2|109722.2|109750.1|109725.1|109747.2|109722.2|10
1732049680000|2024-11-19 20:54:40|109748.2|109723.2|109748.9|109723.9|109749.4|109724.4|109747.2|109722.2|10
1732049690000|2024-11-19 20:54:50|109747.7|109722.7|109747.2|109722.2|109751.8|109726.8|109747.2|109722.2|17
1732049700000|2024-11-19 20:55:00|109749.6|109724.6|109749.4|109724.4|109750.6|109725.6|109747|109722|12
1732049710000|2024-11-19 20:55:10|109750.4|109725.4|109750.5|109725.5|109766|109730.6|109750.3|109716|14
1732049720000|2024-11-19 20:55:20|109750.2|109725.2|109743.6|109718.6|109750.2|109725.2|109742|109717|17
1732049730000|2024-11-19 20:55:30|109744.6|109719.6|109764.9|109739.9|109766.9|109741.9|109743.6|109718.6|30
1732049740000|2024-11-19 20:55:40|109763.4|109738.4|109791.4|109766.4|109791.4|109766.4|109762.3|109737.3|61
1732049750000|2024-11-19 20:55:50|109786.9|109761.9|109786|109761|109800.2|109768.4|109779.7|109738.8|58
1732049760000|2024-11-19 20:56:00|109785.9|109760.9|109777.4|109727.4|109795.2|109760.9|109757.3|109723.3|59
1732049770000|2024-11-19 20:56:10|109776|109726|109764.9|109739.9|109780.3|109744.2|109763.2|109724.3|40
1732049780000|2024-11-19 20:56:20|109765|109740|109771.6|109746.6|109781.7|109756.7|109764.8|109739.8|42
1732049790000|2024-11-19 20:56:30|109777.2|109752.2|109775.3|109750.3|109801.2|109766.4|109774.3|109737.6|70
1732049800000|2024-11-19 20:56:40|109773.4|109748.4|109764.1|109739.1|109774.2|109749.2|109762.1|109737.1|60
1732049810000|2024-11-19 20:56:50|109765.5|109740.5|109764.6|109739.6|109767.9|109742.9|109760.8|109735.8|29
1732049820000|2024-11-19 20:57:00|109765.2|109740.2|109756.2|109731.2|109765.4|109740.4|109755.4|109730.4|65
1732049830000|2024-11-19 20:57:10|109759.3|109734.3|109758.5|109733.5|109769.3|109744.3|109752.2|109727.2|74
1732049840000|2024-11-19 20:57:20|109765.4|109740.4|109763.8|109738.8|109776.2|109742.1|109757.6|109720.5|57
1732049850000|2024-11-19 20:57:30|109762.8|109737.8|109767.2|109742.2|109777.5|109746.6|109757.4|109724.6|57
1732049860000|2024-11-19 20:57:40|109770.1|109745.1|109774.4|109749.4|109776.5|109751.5|109763.8|109738.8|51
1732049870000|2024-11-19 20:57:50|109767.8|109742.8|109767.9|109742.9|109774|109749|109766.9|109741.9|17
1732049880000|2024-11-19 20:58:00|109768.9|109743.9|109771.3|109746.3|109776.9|109751.9|109767.4|109742.4|54
1732049890000|2024-11-19 20:58:10|109771.2|109746.2|109768.2|109743.2|109772.5|109747.5|109765.9|109740.9|35
1732049900000|2024-11-19 20:58:20|109768.4|109743.4|109770.2|109745.2|109774.6|109749.6|109767.7|109742.7|22
1732049910000|2024-11-19 20:58:30|109769.4|109744.4|109775.8|109750.8|109777.3|109752.3|109767.2|109742.2|56
1732049920000|2024-11-19 20:58:40|109770.4|109745.4|109778.1|109753.1|109780.7|109755.7|109770.4|109745.4|60
1732049930000|2024-11-19 20:58:50|109780.4|109755.4|109788.5|109763.5|109788.5|109763.5|109775.2|109750.2|53
1732049940000|2024-11-19 20:59:00|109789.5|109764.5|109812.2|109787.2|109812.2|109787.2|109788|109763|61
1732049950000|2024-11-19 20:59:10|109808|109783|109795.8|109770.8|109815|109790|109795.4|109770.4|43
1732049960000|2024-11-19 20:59:20|109796.2|109771.2|109796.3|109771.3|109796.3|109771.3|109796.1|109771.1|3
1732049970000|2024-11-19 20:59:30|109797.1|109772.1|109806.4|109781.4|109813.1|109788.1|109795.1|109770.1|25
1732049980000|2024-11-19 20:59:40|109808.8|109783.8|109806.7|109781.7|109812.8|109787.8|109803|109778|48
1732049990000|2024-11-19 20:59:50|109805.6|109780.6|109809.8|109784.8|109812.1|109787.1|109803|109778|55
1732050000000|2024-11-19 21:00:00|109807.6|109782.6|109799.8|109774.8|109813.1|109788.1|109796.6|109771.6|69
1732050010000|2024-11-19 21:00:10|109799.2|109774.2|109790.3|109765.3|109799.2|109774.2|109787.2|109762.2|61
1732050020000|2024-11-19 21:00:20|109787.6|109762.6|109788.8|109763.8|109791.7|109766.7|109784.9|109759.9|58
1732050030000|2024-11-19 21:00:30|109787.3|109762.3|109793.3|109768.3|109796.7|109771.7|109787.3|109762.3|27
1732050040000|2024-11-19 21:00:40|109792.1|109767.1|109790.3|109765.3|109793|109768|109789.5|109764.5|13
1732050050000|2024-11-19 21:00:50|109789.8|109764.8|109790.2|109765.2|109790.6|109765.6|109789.5|109764.5|16
1732050060000|2024-11-19 21:01:00|109790.3|109765.3|109795.7|109770.7|109795.7|109770.7|109786.7|109761.7|36
1732050070000|2024-11-19 21:01:10|109794.9|109769.9|109799.7|109774.7|109801.5|109776.5|109794.7|109769.7|24
1732050080000|2024-11-19 21:01:20|109800|109775|109800.7|109775.7|109801.2|109776.2|109798.9|109773.9|6
1732050090000|2024-11-19 21:01:30|109801.7|109776.7|109800.8|109775.8|109801.7|109776.7|109799.7|109774.7|14
1732050100000|2024-11-19 21:01:40|109802.1|109777.1|109805.9|109780.9|109808.7|109783.7|109801.4|109776.4|33
1732050110000|2024-11-19 21:01:50|109806.5|109781.5|109805.9|109780.9|109808.9|109783.9|109803.2|109778.2|21
1732050120000|2024-11-19 21:02:00|109807.3|109782.3|109803.7|109778.7|109807.3|109782.3|109803.7|109778.7|17
1732050130000|2024-11-19 21:02:10|109802.7|109777.7|109794.5|109769.5|109803.5|109778.5|109793.5|109768.5|22
1732050140000|2024-11-19 21:02:20|109793.2|109768.2|109789.3|109764.3|109794.7|109769.7|109789|109764|22
1732050150000|2024-11-19 21:02:30|109788.7|109763.7|109790.3|109765.3|109792.1|109767.1|109787.9|109762.9|24
1732050160000|2024-11-19 21:02:40|109791.5|109766.5|109791.6|109766.6|109791.6|109766.6|109790.1|109765.1|8
1732050170000|2024-11-19 21:02:50|109789.6|109764.6|109783.7|109758.7|109790|109765|109782.9|109757.9|28
1732050180000|2024-11-19 21:03:00|109782.3|109757.3|109773.6|109748.6|109784.5|109759.5|109768.7|109743.7|35
1732050190000|2024-11-19 21:03:10|109775.3|109750.3|109772.5|109747.5|109775.3|109750.3|109769.8|109744.8|51
1732050200000|2024-11-19 21:03:20|109775.2|109750.2|109773.8|109748.8|109776.5|109751.5|109769.7|109744.7|48
1732050210000|2024-11-19 21:03:30|109772.1|109747.1|109771.5|109746.5|109775.7|109750.7|109770.1|109745.1|41
1732050220000|2024-11-19 21:03:40|109770.1|109745.1|109770.8|109745.8|109773.6|109748.6|109769.7|109744.7|34
1732050230000|2024-11-19 21:03:50|109772|109747|109772.5|109747.5|109774.6|109749.6|109770.4|109745.4|23
1732050240000|2024-11-19 21:04:00|109773.6|109748.6|109771.3|109746.3|109774.7|109749.7|109770.2|109745.2|29
1732050250000|2024-11-19 21:04:10|109771.9|109746.9|109766.1|109741.1|109772.2|109747.2|109766.1|109741.1|11
1732050260000|2024-11-19 21:04:20|109765.6|109740.6|109769.3|109744.3|109771.8|109746.8|109765.1|109740.1|42
1732050270000|2024-11-19 21:04:30|109768|109743|109767.9|109742.9|109769.6|109744.6|109766.8|109741.8|15
1732050280000|2024-11-19 21:04:40|109769.4|109744.4|109770.8|109745.8|109771.3|109746.3|109767|109742|26
1732050290000|2024-11-19 21:04:50|109769.9|109744.9|109769.8|109744.8|109770.8|109745.8|109764.6|109739.6|19
1732050300000|2024-11-19 21:05:00|109771.7|109746.7|109768.7|109743.7|109771.9|109746.9|109767.2|109742.2|21
1732050310000|2024-11-19 21:05:10|109767.6|109742.6|109766.8|109741.8|109769.8|109744.8|109765.2|109740.2|50
1732050320000|2024-11-19 21:05:20|109766.9|109741.9|109763.5|109738.5|109767.4|109742.4|109763|109738|35
1732050330000|2024-11-19 21:05:30|109763.4|109738.4|109763.1|109738.1|109766.4|109741.4|109762.1|109737.1|24
1732050340000|2024-11-19 21:05:40|109764.5|109739.5|109765.9|109740.9|109766|109741|109764.5|109739.5|4
1732050350000|2024-11-19 21:05:50|109766.8|109741.8|109768.6|109743.6|109770|109745|109766.2|109741.2|12
1732050360000|2024-11-19 21:06:00|109769.1|109744.1|109776.8|109751.8|109779.4|109754.4|109768.9|109743.9|31
1732050370000|2024-11-19 21:06:10|109779|109754|109783.4|109758.4|109785.7|109760.7|109776.8|109751.8|20
1732050380000|2024-11-19 21:06:20|109783.6|109758.6|109783.2|109758.2|109783.7|109758.7|109779.4|109754.4|10
1732050390000|2024-11-19 21:06:30|109780.2|109755.2|109782.1|109757.1|109782.7|109757.7|109778.9|109753.9|7
1732050400000|2024-11-19 21:06:40|109782.2|109757.2|109782.1|109757.1|109784.7|109759.7|109779.8|109754.8|16
1732050410000|2024-11-19 21:06:50|109781.9|109756.9|109777.3|109752.3|109781.9|109756.9|109774.5|109749.5|8
1732050420000|2024-11-19 21:07:00|109774.6|109749.6|109775.4|109750.4|109778.7|109753.7|109774.6|109749.6|11
1732050430000|2024-11-19 21:07:10|109774.3|109749.3|109770.3|109745.3|109776.8|109751.8|109769|109744|31
1732050440000|2024-11-19 21:07:20|109770.1|109745.1|109771.7|109746.7|109771.7|109746.7|109770.1|109745.1|2
1732050450000|2024-11-19 21:07:30|109771|109746|109770.6|109745.6|109772.4|109747.4|109770.6|109745.6|6
1732050460000|2024-11-19 21:07:40|109770.2|109745.2|109774.6|109724.6|109774.6|109745.2|109760.5|109722.6|10
1732050470000|2024-11-19 21:07:50|109774.9|109724.9|109775.5|109725.5|109776.6|109726.6|109773.5|109723.5|10
1732050480000|2024-11-19 21:08:00|109772.5|109722.5|109763.8|109713.8|109772.5|109722.5|109760.1|109710.1|34
1732050490000|2024-11-19 21:08:10|109763.2|109713.2|109763.3|109713.3|109766.1|109716.1|109759|109709|64
1732050500000|2024-11-19 21:08:20|109759.6|109709.6|109762.6|109712.6|109762.8|109712.8|109759.3|109709.3|12
1732050510000|2024-11-19 21:08:30|109762.8|109712.8|109760.8|109710.8|109762.8|109712.8|109759.5|109709.5|8
1732050520000|2024-11-19 21:08:40|109761.5|109711.5|109765.5|109715.5|109767.2|109717.2|109761.5|109711.5|11
1732050530000|2024-11-19 21:08:50|109765.6|109715.6|109765.6|109715.6|109767.2|109717.2|109765.5|109715.5|9
1732050540000|2024-11-19 21:09:00|109765.8|109715.8|109762.2|109712.2|109765.9|109715.9|109760.6|109710.6|18
1732050550000|2024-11-19 21:09:10|109764|109714|109760.4|109710.4|109764|109714|109758.6|109708.6|21
1732050560000|2024-11-19 21:09:20|109762.2|109712.2|109760.5|109710.5|109762.4|109712.4|109758.1|109708.1|21
1732050570000|2024-11-19 21:09:30|109760.4|109710.4|109761.9|109711.9|109761.9|109711.9|109758.3|109708.3|13
1732050580000|2024-11-19 21:09:40|109760.4|109710.4|109761.8|109711.8|109763|109713|109758.2|109708.2|15
1732050590000|2024-11-19 21:09:50|109760.3|109710.3|109768.2|109718.2|109772|109722|109760.3|109710.3|16
1732050600000|2024-11-19 21:10:00|109768|109718|109760.5|109735.5|109768.1|109735.9|109754.9|109718|17
1732050610000|2024-11-19 21:10:10|109760.7|109735.7|109767.9|109742.9|109769.2|109744.2|109760.6|109735.6|16
1732050620000|2024-11-19 21:10:20|109768.4|109743.4|109775.2|109750.2|109775.7|109750.7|109768.1|109743.1|17
1732050630000|2024-11-19 21:10:30|109772|109747|109772.6|109747.6|109775.9|109750.9|109771.4|109746.4|16
1732050640000|2024-11-19 21:10:40|109772.2|109747.2|109770.9|109745.9|109773.5|109748.5|109768|109743|17
1732050650000|2024-11-19 21:10:50|109770.5|109745.5|109770.7|109745.7|109770.7|109745.7|109769.5|109744.5|8
1732050660000|2024-11-19 21:11:00|109770|109745|109764.9|109739.9|109772.4|109747.4|109764.9|109739.9|9
1732050670000|2024-11-19 21:11:10|109763.3|109738.3|109765.6|109740.6|109765.9|109740.9|109763.3|109738.3|10
1732050680000|2024-11-19 21:11:20|109762.6|109737.6|109764.1|109739.1|109764.3|109739.3|109762.6|109737.6|5
1732050690000|2024-11-19 21:11:30|109764.4|109739.4|109765.4|109740.4|109765.4|109740.4|109764.2|109739.2|6
1732050700000|2024-11-19 21:11:40|109765.1|109740.1|109765.7|109740.7|109766|109741|109764.7|109739.7|8
1732050710000|2024-11-19 21:11:50|109764.5|109739.5|109765.2|109740.2|109767.2|109742.2|109762.7|109737.7|15
1732050720000|2024-11-19 21:12:00|109764.9|109739.9|109761.7|109736.7|109765.1|109740.1|109761.3|109736.3|9
1732050730000|2024-11-19 21:12:10|109763.8|109738.8|109765.3|109740.3|109765.3|109740.3|109763.6|109738.6|7
1732050740000|2024-11-19 21:12:20|109764.9|109739.9|109768.5|109743.5|109768.5|109743.5|109764.9|109739.9|4
1732050750000|2024-11-19 21:12:30|109768.3|109743.3|109769|109744|109769|109744|109768.3|109743.3|4
1732050760000|2024-11-19 21:12:40|109768.7|109743.7|109767.2|109742.2|109769.5|109744.5|109767.2|109742.2|4
1732050770000|2024-11-19 21:12:50|109767.4|109742.4|109768.8|109743.8|109768.9|109743.9|109766.6|109741.6|11
1732050780000|2024-11-19 21:13:00|109768.7|109743.7|109765.7|109740.7|109768.8|109743.8|109764.9|109739.9|8
1732050790000|2024-11-19 21:13:10|109765.4|109740.4|109766|109741|109766|109741|109765.4|109740.4|3
1732050800000|2024-11-19 21:13:20|109766.7|109741.7|109766.6|109741.6|109766.7|109741.7|109766.5|109741.5|3
1732050810000|2024-11-19 21:13:30|109767.1|109742.1|109768.6|109743.6|109768.6|109743.6|109767.1|109742.1|3
1732050820000|2024-11-19 21:13:40|109768.2|109743.2|109768.2|109743.2|109768.2|109743.2|109768.2|109743.2|1
1732050830000|2024-11-19 21:13:50|109768.4|109743.4|109768.1|109743.1|109768.4|109743.4|109768.1|109743.1|3
1732050850000|2024-11-19 21:14:10|109768|109743|109772.1|109722.1|109773.3|109743.4|109762.5|109722|10
1732050860000|2024-11-19 21:14:20|109771.7|109721.7|109771.1|109721.1|109772.5|109722.5|109770.4|109720.4|12
1732050870000|2024-11-19 21:14:30|109772.9|109722.9|109772.3|109722.3|109774.5|109724.5|109771.3|109721.3|16
1732050880000|2024-11-19 21:14:40|109772.9|109722.9|109775.2|109725.2|109775.3|109725.3|109772.9|109722.9|9
1732050890000|2024-11-19 21:14:50|109775.3|109725.3|109775.2|109725.2|109775.3|109725.3|109775|109725|4
1732050900000|2024-11-19 21:15:00|109776.4|109726.4|109776.7|109726.7|109776.8|109726.8|109776.4|109726.4|6
1732050910000|2024-11-19 21:15:10|109776.6|109726.6|109770.4|109720.4|109776.7|109740.4|109765.3|109720|10
1732050920000|2024-11-19 21:15:20|109770|109720|109770.1|109720.1|109770.1|109720.1|109770|109720|2
1732050930000|2024-11-19 21:15:30|109770.2|109720.2|109770.1|109720.1|109770.3|109720.3|109770.1|109720.1|4
1732050940000|2024-11-19 21:15:40|109770.8|109720.8|109770.8|109720.8|109770.8|109720.8|109770.8|109720.8|1
1732050950000|2024-11-19 21:15:50|109772.3|109722.3|109776.6|109726.6|109776.7|109726.7|109772.3|109722.3|9
1732050960000|2024-11-19 21:16:00|109776.4|109726.4|109776.5|109726.5|109776.5|109726.5|109776.4|109726.4|2
1732050970000|2024-11-19 21:16:10|109776.1|109726.1|109776.1|109726.1|109776.2|109726.2|109776.1|109726.1|3
1732050980000|2024-11-19 21:16:20|109775.7|109725.7|109766.8|109741.8|109775.7|109741.8|109764.4|109725.7|6
1732050990000|2024-11-19 21:16:30|109767|109742|109766.8|109741.8|109768|109743|109766.1|109741.1|6
1732051000000|2024-11-19 21:16:40|109767.8|109742.8|109776.2|109751.2|109776.2|109751.2|109767.8|109742.8|6
1732051010000|2024-11-19 21:16:50|109777.4|109752.4|109784.4|109759.4|109784.4|109759.4|109776.2|109751.2|15
1732051020000|2024-11-19 21:17:00|109787.4|109762.4|109812.4|109762.4|109813.9|109763.9|109784.3|109747.2|35
1732051030000|2024-11-19 21:17:10|109812.7|109762.7|109812.3|109762.3|109815.1|109765.1|109808.4|109758.4|38
1732051040000|2024-11-19 21:17:20|109814.4|109764.4|109812.7|109762.7|109815.8|109765.8|109810.6|109760.6|35
1732051050000|2024-11-19 21:17:30|109813.1|109763.1|109812.8|109762.8|109813.8|109763.8|109812.3|109762.3|11
1732051060000|2024-11-19 21:17:40|109813.8|109763.8|109812.6|109762.6|109813.8|109763.8|109812.4|109762.4|5
1732051070000|2024-11-19 21:17:50|109812.7|109762.7|109810.9|109760.9|109813.2|109763.2|109810.5|109760.5|16
1732051080000|2024-11-19 21:18:00|109811|109761|109810.7|109760.7|109813.4|109763.4|109808.9|109758.9|12
1732051090000|2024-11-19 21:18:10|109810.9|109760.9|109813.6|109763.6|109816.6|109766.6|109810.7|109760.7|22
1732051100000|2024-11-19 21:18:20|109814.8|109764.8|109814.1|109764.1|109817.2|109767.2|109812.1|109762.1|13
1732051110000|2024-11-19 21:18:30|109814.5|109764.5|109814.1|109764.1|109817.3|109767.3|109812.3|109762.3|14
1732051120000|2024-11-19 21:18:40|109813.9|109763.9|109813.7|109763.7|109816.8|109766.8|109812.4|109762.4|9
1732051130000|2024-11-19 21:18:50|109814|109764|109814.8|109764.8|109815.1|109765.1|109814|109764|6
1732051140000|2024-11-19 21:19:00|109816.6|109766.6|109815.4|109765.4|109816.6|109766.6|109814.2|109764.2|12
1732051150000|2024-11-19 21:19:10|109816.5|109766.5|109815.3|109765.3|109817.9|109767.9|109814.3|109764.3|13
1732051160000|2024-11-19 21:19:20|109815|109765|109810.9|109760.9|109815|109765|109808.3|109758.3|13
1732051170000|2024-11-19 21:19:30|109812.8|109762.8|109813.1|109763.1|109815.4|109765.4|109811|109761|11
1732051180000|2024-11-19 21:19:40|109813|109763|109812.9|109762.9|109813.2|109763.2|109812.9|109762.9|5
1732051190000|2024-11-19 21:19:50|109812.7|109762.7|109812.4|109762.4|109813.7|109763.7|109812.4|109762.4|5
1732051200000|2024-11-19 21:20:00|109810.1|109760.1|109800.4|109750.4|109812.1|109762.1|109797.7|109747.7|31
1732051210000|2024-11-19 21:20:10|109800.6|109750.6|109800.5|109750.5|109801.9|109751.9|109798|109748|14
1732051220000|2024-11-19 21:20:20|109800.7|109750.7|109800.3|109750.3|109801|109751|109799.4|109749.4|15
1732051230000|2024-11-19 21:20:30|109800.2|109750.2|109800.1|109750.1|109800.2|109750.2|109798.8|109748.8|5
1732051240000|2024-11-19 21:20:40|109798.9|109748.9|109797.4|109747.4|109800.8|109750.8|109793.7|109743.7|25
1732051250000|2024-11-19 21:20:50|109796.1|109746.1|109797.5|109747.5|109797.6|109747.6|109796.1|109746.1|7
1732051260000|2024-11-19 21:21:00|109795.1|109745.1|109799|109749|109804.4|109754.4|109792.3|109742.3|38
1732051270000|2024-11-19 21:21:10|109801.8|109751.8|109802.2|109752.2|109803.9|109764.6|109789.6|109747|25
1732051280000|2024-11-19 21:21:20|109800.1|109750.1|109801.1|109751.1|109802.6|109752.6|109796.2|109746.2|30
1732051290000|2024-11-19 21:21:30|109800.1|109750.1|109800.3|109750.3|109801.6|109751.6|109798.3|109748.3|23
1732051300000|2024-11-19 21:21:40|109797.5|109747.5|109798.5|109748.5|109799.6|109749.6|109797.5|109747.5|10
1732051310000|2024-11-19 21:21:50|109799.2|109749.2|109797.6|109747.6|109799.2|109749.2|109796.7|109746.7|5
1732051320000|2024-11-19 21:22:00|109796.9|109746.9|109797.3|109747.3|109797.3|109747.3|109796.9|109746.9|2
1732051330000|2024-11-19 21:22:10|109797.8|109747.8|109782.3|109757.3|109797.8|109757.3|109782.3|109747.6|3
1732051340000|2024-11-19 21:22:20|109782.8|109757.8|109785.2|109760.2|109786.6|109761.6|109782.8|109757.8|7
1732051350000|2024-11-19 21:22:30|109789.4|109764.4|109788.6|109763.6|109789.4|109764.4|109787.6|109762.6|8
1732051360000|2024-11-19 21:22:40|109788.9|109763.9|109787.8|109762.8|109788.9|109763.9|109787.8|109762.8|5
1732051380000|2024-11-19 21:23:00|109785.5|109760.5|109808.2|109758.2|109811.1|109761.1|109784.6|109745.4|15
1732051390000|2024-11-19 21:23:10|109809|109759|109804.7|109754.7|109810|109760|109804.7|109754.7|11
1732051400000|2024-11-19 21:23:20|109804.9|109754.9|109804.1|109754.1|109804.9|109754.9|109804.1|109754.1|2
1732051410000|2024-11-19 21:23:30|109803.4|109753.4|109800.6|109750.6|109803.4|109753.4|109800.6|109750.6|2
1732051420000|2024-11-19 21:23:40|109800.7|109750.7|109804.5|109754.5|109804.7|109754.7|109800.2|109750.2|21
1732051430000|2024-11-19 21:23:50|109802.7|109752.7|109801.4|109751.4|109804.7|109754.7|109799.4|109749.4|12
1732051440000|2024-11-19 21:24:00|109801.6|109751.6|109801.4|109751.4|109801.6|109751.6|109801.4|109751.4|2
1732051450000|2024-11-19 21:24:10|109801.7|109751.7|109801|109751|109801.7|109751.7|109801|109751|2
1732051460000|2024-11-19 21:24:20|109800.9|109750.9|109789.3|109764.3|109800.9|109764.8|109788.8|109750.8|5
1732051470000|2024-11-19 21:24:30|109789.4|109764.4|109790.5|109765.5|109790.5|109765.5|109789.3|109764.3|3
1732051480000|2024-11-19 21:24:40|109791|109766|109803.6|109753.6|109804.7|109766|109790.4|109753.6|5
1732051490000|2024-11-19 21:24:50|109803.5|109753.5|109803.8|109753.8|109804|109754|109803.3|109753.3|6
1732051500000|2024-11-19 21:25:00|109804.1|109754.1|109790|109765|109807.3|109767.6|109789.5|109754.1|10
1732051510000|2024-11-19 21:25:10|109789.2|109764.2|109788.4|109763.4|109789.2|109764.2|109788.4|109763.4|5
1732051520000|2024-11-19 21:25:20|109788.3|109763.3|109788.4|109763.4|109788.4|109763.4|109788.3|109763.3|2
1732051530000|2024-11-19 21:25:30|109787.4|109762.4|109787.8|109762.8|109787.9|109762.9|109787.4|109762.4|4
1732051540000|2024-11-19 21:25:40|109787.9|109762.9|109788|109763|109788|109763|109787.6|109762.6|3
1732051550000|2024-11-19 21:25:50|109789.5|109764.5|109792.7|109767.7|109792.9|109767.9|109789.5|109764.5|7
1732051560000|2024-11-19 21:26:00|109792.3|109767.3|109792.1|109767.1|109792.3|109767.3|109791.8|109766.8|3
1732051570000|2024-11-19 21:26:10|109792.2|109767.2|109792.1|109767.1|109792.2|109767.2|109792.1|109767.1|2
1732051580000|2024-11-19 21:26:20|109791.5|109766.5|109791.5|109766.5|109791.7|109766.7|109791.3|109766.3|5
1732051590000|2024-11-19 21:26:30|109791.1|109766.1|109797|109772|109797.3|109772.3|109791.1|109766.1|3
1732051600000|2024-11-19 21:26:40|109796.6|109771.6|109796.8|109771.8|109796.8|109771.8|109796.5|109771.5|3
1732051610000|2024-11-19 21:26:50|109797|109772|109797.3|109772.3|109797.3|109772.3|109797|109772|4
1732051620000|2024-11-19 21:27:00|109797.1|109772.1|109792.3|109767.3|109797.3|109772.3|109792.3|109767.3|10
1732051630000|2024-11-19 21:27:10|109793.2|109768.2|109794.7|109769.7|109796.1|109771.1|109793.2|109768.2|5
1732051640000|2024-11-19 21:27:20|109794.6|109769.6|109793|109768|109794.6|109769.6|109792.7|109767.7|4
1732051650000|2024-11-19 21:27:30|109792.7|109767.7|109792.9|109767.9|109793.5|109768.5|109792.7|109767.7|4
1732051660000|2024-11-19 21:27:40|109805.6|109755.6|109806|109756|109806|109756|109805.6|109755.6|5
1732051670000|2024-11-19 21:27:50|109792.8|109767.8|109794|109769|109794|109769|109792.8|109767.8|4
1732051680000|2024-11-19 21:28:00|109794.3|109769.3|109792.4|109767.4|109794.3|109769.3|109792.4|109767.4|4
1732051690000|2024-11-19 21:28:10|109787.7|109762.7|109802.4|109752.4|109802.4|109764.9|109787.7|109751.4|9
1732051700000|2024-11-19 21:28:20|109803.3|109753.3|109802.9|109752.9|109803.3|109753.3|109802.9|109752.9|3
1732051710000|2024-11-19 21:28:30|109801.9|109751.9|109801.9|109751.9|109801.9|109751.9|109801.6|109751.6|3
1732051720000|2024-11-19 21:28:40|109801.8|109751.8|109799.3|109749.3|109801.9|109751.9|109799.3|109749.3|5
1732051730000|2024-11-19 21:28:50|109798.7|109748.7|109799.3|109749.3|109799.3|109749.3|109798.7|109748.7|2
1732051740000|2024-11-19 21:29:00|109799.6|109749.6|109799.1|109749.1|109799.6|109749.6|109799.1|109749.1|2
1732051750000|2024-11-19 21:29:10|109800.6|109750.6|109806.7|109756.7|109806.7|109756.7|109800.6|109750.6|10
1732051760000|2024-11-19 21:29:20|109806.8|109756.8|109807.4|109757.4|109808.1|109758.1|109806.8|109756.8|6
1732051770000|2024-11-19 21:29:30|109807.1|109757.1|109801.6|109751.6|109807.1|109757.1|109801.2|109751.2|4
1732051780000|2024-11-19 21:29:40|109801.2|109751.2|109801.5|109751.5|109801.7|109751.7|109800.7|109750.7|5
1732051790000|2024-11-19 21:29:50|109800.9|109750.9|109803.5|109753.5|109803.5|109753.5|109800.9|109750.9|7
1732051800000|2024-11-19 21:30:00|109803|109753|109803.4|109753.4|109803.9|109753.9|109798.2|109748.2|17
1732051810000|2024-11-19 21:30:10|109803.3|109753.3|109790.9|109740.9|109803.3|109753.3|109790.9|109740.9|24
1732051820000|2024-11-19 21:30:20|109791.1|109741.1|109795.2|109745.2|109795.2|109745.2|109789.6|109739.6|17
1732051830000|2024-11-19 21:30:30|109795|109745|109796.5|109746.5|109796.5|109746.5|109793.5|109743.5|6
1732051840000|2024-11-19 21:30:40|109794.8|109744.8|109801.6|109751.6|109802.1|109752.1|109794.8|109744.8|9
1732051850000|2024-11-19 21:30:50|109801.3|109751.3|109801.6|109751.6|109801.8|109751.8|109801.3|109751.3|3
1732051860000|2024-11-19 21:31:00|109801.2|109751.2|109801.6|109751.6|109801.6|109751.6|109799.9|109749.9|9
1732051870000|2024-11-19 21:31:10|109801.8|109751.8|109800.8|109750.8|109803.7|109753.7|109800|109750|12
1732051880000|2024-11-19 21:31:20|109798.8|109748.8|109795|109745|109798.8|109748.8|109794.9|109744.9|5
1732051890000|2024-11-19 21:31:30|109794.5|109744.5|109794.3|109744.3|109794.5|109744.5|109794.2|109744.2|3
1732051900000|2024-11-19 21:31:40|109794.4|109744.4|109794.2|109744.2|109794.4|109744.4|109794.2|109744.2|3
1732051910000|2024-11-19 21:31:50|109795|109745|109795.4|109745.4|109795.4|109745.4|109795|109745|3
1732051920000|2024-11-19 21:32:00|109793.4|109743.4|109791.9|109741.9|109793.4|109743.4|109791.9|109741.9|3
1732051930000|2024-11-19 21:32:10|109791.7|109741.7|109791.9|109741.9|109791.9|109741.9|109791.6|109741.6|3
1732051940000|2024-11-19 21:32:20|109792.4|109742.4|109792.2|109742.2|109793.5|109743.5|109792.2|109742.2|6
1732051950000|2024-11-19 21:32:30|109792.1|109742.1|109791.2|109741.2|109792.1|109742.1|109791.2|109741.2|4
1732051960000|2024-11-19 21:32:40|109791.4|109741.4|109791.8|109741.8|109791.8|109741.8|109791.4|109741.4|4
1732051970000|2024-11-19 21:32:50|109790.2|109740.2|109777.9|109727.9|109790.2|109740.2|109777.9|109727.9|6
1732051980000|2024-11-19 21:33:00|109778|109728|109777.9|109727.9|109778|109728|109777.9|109727.9|2
1732052000000|2024-11-19 21:33:20|109778.4|109728.4|109777.8|109727.8|109778.4|109728.4|109777.2|109727.2|4
1732052010000|2024-11-19 21:33:30|109777.6|109727.6|109778.4|109728.4|109781.3|109731.3|109777.6|109727.6|11
1732052020000|2024-11-19 21:33:40|109778.6|109728.6|109777.8|109727.8|109778.6|109728.6|109777.8|109727.8|4
1732052030000|2024-11-19 21:33:50|109778.9|109728.9|109779.8|109729.8|109779.8|109729.8|109778.9|109728.9|3
1732052040000|2024-11-19 21:34:00|109779.2|109729.2|109779.3|109729.3|109779.3|109729.3|109779.2|109729.2|2
1732052050000|2024-11-19 21:34:10|109780.7|109730.7|109787|109737|109787|109737|109780.6|109730.6|21
1732052060000|2024-11-19 21:34:20|109786.1|109736.1|109786.1|109736.1|109786.1|109736.1|109786.1|109736.1|1
1732052070000|2024-11-19 21:34:30|109786|109736|109785.8|109735.8|109786|109736|109785.8|109735.8|2
1732052080000|2024-11-19 21:34:40|109785.9|109735.9|109790.2|109740.2|109791.8|109741.8|109785.8|109735.8|21
1732052090000|2024-11-19 21:34:50|109791.7|109741.7|109790.1|109740.1|109791.7|109741.7|109790.1|109740.1|5
1732052100000|2024-11-19 21:35:00|109790.2|109740.2|109791.5|109741.5|109794.6|109744.6|109790.2|109740.2|10
1732052110000|2024-11-19 21:35:10|109791.2|109741.2|109798.5|109748.5|109798.6|109748.6|109789.3|109739.3|20
1732052120000|2024-11-19 21:35:20|109796.3|109746.3|109798.3|109748.3|109800.2|109750.2|109796.1|109746.1|26
1732052130000|2024-11-19 21:35:30|109800.5|109750.5|109800.5|109750.5|109800.5|109750.5|109798.3|109748.3|7
1732052140000|2024-11-19 21:35:40|109800.7|109750.7|109802.7|109752.7|109802.7|109752.7|109800.7|109750.7|9
1732052150000|2024-11-19 21:35:50|109802.2|109752.2|109801.7|109751.7|109802.7|109752.7|109798.6|109748.6|8
1732052160000|2024-11-19 21:36:00|109798.5|109748.5|109801.2|109751.2|109802.3|109752.3|109798.4|109748.4|23
1732052170000|2024-11-19 21:36:10|109800.8|109750.8|109798.9|109748.9|109801.1|109751.1|109798.8|109748.8|10
1732052180000|2024-11-19 21:36:20|109799|109749|109803|109753|109803|109753|109798.6|109748.6|9
1732052190000|2024-11-19 21:36:30|109804.4|109754.4|109807.1|109757.1|109807.6|109757.6|109804.4|109754.4|6
1732052200000|2024-11-19 21:36:40|109806.6|109756.6|109806.1|109756.1|109806.6|109756.6|109806.1|109756.1|4
1732052210000|2024-11-19 21:36:50|109806|109756|109806.1|109756.1|109806.1|109756.1|109805.9|109755.9|4
1732052220000|2024-11-19 21:37:00|109806.7|109756.7|109801.8|109751.8|109806.9|109756.9|109800|109750|7
1732052230000|2024-11-19 21:37:10|109799.6|109749.6|109800.4|109750.4|109801.8|109751.8|109798.8|109748.8|9
1732052240000|2024-11-19 21:37:20|109798.3|109748.3|109800.6|109750.6|109800.7|109750.7|109798.3|109748.3|9
1732052250000|2024-11-19 21:37:30|109803.1|109753.1|109803|109753|109803.1|109753.1|109801.6|109751.6|7
1732052260000|2024-11-19 21:37:40|109803.3|109753.3|109796.6|109746.6|109803.3|109753.3|109796.4|109746.4|11
1732052270000|2024-11-19 21:37:50|109800|109750|109796.7|109746.7|109800|109750|109796.5|109746.5|10
1732052280000|2024-11-19 21:38:00|109796.6|109746.6|109796|109746|109800.1|109750.1|109796|109746|8
1732052290000|2024-11-19 21:38:10|109798.3|109748.3|109798.3|109748.3|109798.4|109748.4|109796|109746|12
1732052300000|2024-11-19 21:38:20|109798.2|109748.2|109803|109753|109803|109753|109796|109746|14
1732052310000|2024-11-19 21:38:30|109802.8|109752.8|109803.2|109753.2|109804.3|109754.3|109800.3|109750.3|7
1732052320000|2024-11-19 21:38:40|109802.1|109752.1|109802|109752|109803.7|109753.7|109798.5|109748.5|13
1732052330000|2024-11-19 21:38:50|109800.2|109750.2|109801.8|109751.8|109802.5|109752.5|109798.5|109748.5|14
1732052340000|2024-11-19 21:39:00|109801.7|109751.7|109798.5|109748.5|109802|109752|109798.5|109748.5|13
1732052350000|2024-11-19 21:39:10|109798.3|109748.3|109801.8|109751.8|109802.3|109752.3|109798.3|109748.3|13
1732052360000|2024-11-19 21:39:20|109802.3|109752.3|109802.6|109752.6|109802.6|109752.6|109802.3|109752.3|2
1732052370000|2024-11-19 21:39:30|109804.4|109754.4|109802.2|109752.2|109804.6|109754.6|109802.2|109752.2|8
1732052380000|2024-11-19 21:39:40|109801.5|109751.5|109798.1|109748.1|109802.1|109752.1|109797.9|109747.9|16
1732052390000|2024-11-19 21:39:50|109800.3|109750.3|109793.8|109743.8|109800.3|109750.3|109793.2|109743.2|22
1732052400000|2024-11-19 21:40:00|109793.7|109743.7|109802.5|109752.5|109802.6|109752.6|109793.7|109743.7|16
1732052410000|2024-11-19 21:40:10|109803|109753|109801.6|109751.6|109803|109753|109801.6|109751.6|4
1732052420000|2024-11-19 21:40:20|109801.5|109751.5|109802.2|109752.2|109802.2|109752.2|109801.5|109751.5|5
1732052430000|2024-11-19 21:40:30|109803|109753|109802.1|109752.1|109803.5|109753.5|109801.4|109751.4|6
1732052440000|2024-11-19 21:40:40|109800.1|109750.1|109799.9|109749.9|109800.1|109750.1|109799.7|109749.7|4
1732052450000|2024-11-19 21:40:50|109799.7|109749.7|109795.2|109745.2|109800|109750|109795.2|109745.2|10
1732052460000|2024-11-19 21:41:00|109795|109745|109798.1|109748.1|109799.6|109749.6|109795|109745|9
1732052470000|2024-11-19 21:41:10|109798|109748|109800.1|109750.1|109800.1|109750.1|109795.8|109745.8|13
1732052480000|2024-11-19 21:41:20|109798.5|109748.5|109797.8|109747.8|109798.7|109748.7|109794.3|109744.3|12
1732052490000|2024-11-19 21:41:30|109797.6|109747.6|109794.7|109744.7|109803.2|109753.2|109794.4|109744.4|16
1732052500000|2024-11-19 21:41:40|109794.8|109744.8|109797.5|109747.5|109803.2|109753.2|109794.7|109744.7|15
1732052510000|2024-11-19 21:41:50|109798.3|109748.3|109798.8|109748.8|109799|109749|109794.9|109744.9|12
1732052520000|2024-11-19 21:42:00|109797.2|109747.2|109802.9|109752.9|109803.4|109753.4|109792.5|109742.5|23
1732052530000|2024-11-19 21:42:10|109801|109751|109796.4|109746.4|109801.6|109751.6|109794.6|109744.6|16
1732052540000|2024-11-19 21:42:20|109795.8|109745.8|109798.7|109748.7|109798.7|109748.7|109795.8|109745.8|12
1732052550000|2024-11-19 21:42:30|109799.2|109749.2|109804.9|109754.9|109804.9|109754.9|109798.6|109748.6|13
1732052560000|2024-11-19 21:42:40|109802.2|109752.2|109808.6|109758.6|109813.2|109763.2|109802.2|109752.2|17
1732052570000|2024-11-19 21:42:50|109810.1|109760.1|109806.4|109756.4|109811|109761|109804.5|109754.5|18
1732052580000|2024-11-19 21:43:00|109805.8|109755.8|109811.2|109761.2|109821|109771|109805.8|109755.8|21
1732052590000|2024-11-19 21:43:10|109808.6|109758.6|109809.6|109759.6|109814.3|109764.3|109805.9|109755.9|25
1732052600000|2024-11-19 21:43:20|109807.4|109757.4|109806|109756|109810.9|109760.9|109804.4|109754.4|20
1732052610000|2024-11-19 21:43:30|109804.4|109754.4|109805.9|109755.9|109806.9|109756.9|109804.4|109754.4|10
1732052620000|2024-11-19 21:43:40|109804.7|109754.7|109805.6|109755.6|109810.9|109760.9|109804.3|109754.3|8
1732052630000|2024-11-19 21:43:50|109807.2|109757.2|109807.2|109757.2|109807.2|109757.2|109805.2|109755.2|5
1732052640000|2024-11-19 21:44:00|109807.3|109757.3|109807.4|109757.4|109807.4|109757.4|109807.2|109757.2|4
1732052650000|2024-11-19 21:44:10|109807.3|109757.3|109804.3|109754.3|109807.3|109757.3|109802.9|109752.9|10
1732052660000|2024-11-19 21:44:20|109806.6|109756.6|109807.6|109757.6|109807.6|109757.6|109806.3|109756.3|4
1732052670000|2024-11-19 21:44:30|109807.5|109757.5|109808.2|109758.2|109808.2|109758.2|109807.4|109757.4|5
1732052680000|2024-11-19 21:44:40|109808.3|109758.3|109807.5|109757.5|109808.3|109758.3|109807.5|109757.5|6
1732052690000|2024-11-19 21:44:50|109809.3|109759.3|109812.4|109762.4|109814|109764|109809.3|109759.3|6
1732052700000|2024-11-19 21:45:00|109812.3|109762.3|109816.1|109766.1|109816.4|109766.4|109812|109762|6
1732052710000|2024-11-19 21:45:10|109817.1|109767.1|109816.8|109766.8|109817.1|109767.1|109816.8|109766.8|4
1732052720000|2024-11-19 21:45:20|109817.7|109767.7|109820.4|109770.4|109820.4|109770.4|109817.7|109767.7|7
1732052730000|2024-11-19 21:45:30|109820|109770|109820.1|109770.1|109820.1|109770.1|109820|109770|2
1732052740000|2024-11-19 21:45:40|109822.5|109772.5|109818.8|109768.8|109822.5|109772.5|109818.8|109768.8|4
1732052750000|2024-11-19 21:45:50|109819.8|109769.8|109819.8|109769.8|109819.8|109769.8|109819.8|109769.8|1
1732052760000|2024-11-19 21:46:00|109819.6|109769.6|109820|109770|109821.4|109771.4|109819.6|109769.6|7
1732052770000|2024-11-19 21:46:10|109823.6|109773.6|109820.5|109770.5|109823.6|109773.6|109820.5|109770.5|2
1732052780000|2024-11-19 21:46:20|109817.1|109767.1|109806.1|109756.1|109817.1|109767.1|109799.7|109749.7|9
1732052790000|2024-11-19 21:46:30|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|1
1732052800000|2024-11-19 21:46:40|109808.8|109758.8|109808.8|109758.8|109808.8|109758.8|109808.8|109758.8|1
1732052810000|2024-11-19 21:46:50|109809|109759|109809|109759|109809|109759|109809|109759|1
1732052830000|2024-11-19 21:47:10|109810|109760|109810|109760|109810|109760|109810|109760|1
1732052840000|2024-11-19 21:47:20|109813.3|109763.3|109812.3|109762.3|109813.3|109763.3|109812.3|109762.3|2
1732052860000|2024-11-19 21:47:40|109795.1|109745.1|109812.5|109762.5|109812.5|109762.5|109795.1|109745.1|3
1732052880000|2024-11-19 21:48:00|109887.3|109687.3|109795|109745|109887.3|109762.5|109795|109687.3|5
1732052890000|2024-11-19 21:48:10|109795.2|109745.2|109816.8|109766.8|109816.8|109766.8|109795.2|109745.2|4
1732052900000|2024-11-19 21:48:20|109817.8|109767.8|109802.5|109752.5|109817.8|109767.8|109802.5|109752.5|7
1732052910000|2024-11-19 21:48:30|109802.6|109752.6|109806|109756|109806.8|109756.8|109802.6|109752.6|8
1732052920000|2024-11-19 21:48:40|109800.7|109750.7|109800.7|109750.7|109800.8|109750.8|109800.7|109750.7|3
1732052930000|2024-11-19 21:48:50|109800.6|109750.6|109818.7|109768.7|109818.7|109768.7|109800.6|109750.6|4
1732052940000|2024-11-19 21:49:00|109818.8|109768.8|109817.7|109767.7|109818.8|109768.8|109816.9|109766.9|6
1732052950000|2024-11-19 21:49:10|109818|109768|109818.1|109768.1|109818.1|109768.1|109818|109768|4
1732052960000|2024-11-19 21:49:20|109818|109768|109815.1|109765.1|109818|109768|109815.1|109765.1|3
1732052980000|2024-11-19 21:49:40|109815|109765|109815.2|109765.2|109815.2|109765.2|109815|109765|2
1732052990000|2024-11-19 21:49:50|109814.9|109764.9|109820.8|109770.8|109821|109771|109814.6|109764.6|10
1732053000000|2024-11-19 21:50:00|109818.7|109768.7|109816|109766|109818.7|109768.7|109815.2|109765.2|3
1732053010000|2024-11-19 21:50:10|109815.9|109765.9|109815.9|109765.9|109815.9|109765.9|109815.9|109765.9|1
1732053020000|2024-11-19 21:50:20|109816|109766|109816|109766|109816|109766|109816|109766|1
1732053030000|2024-11-19 21:50:30|109814.8|109764.8|109814.6|109764.6|109815.4|109765.4|109814.6|109764.6|5
1732053040000|2024-11-19 21:50:40|109813.8|109763.8|109814.8|109764.8|109814.8|109764.8|109813.8|109763.8|2
1732053050000|2024-11-19 21:50:50|109814.5|109764.5|109813.9|109763.9|109814.6|109764.6|109813.9|109763.9|4
1732053060000|2024-11-19 21:51:00|109853.6|109721.9|109853.5|109722.5|109853.6|109722.6|109853.4|109721.9|5
1732053070000|2024-11-19 21:51:10|109853.8|109722.2|109853.7|109722.3|109853.8|109722.3|109853.7|109722.2|4
1732053080000|2024-11-19 21:51:20|109853.8|109722.4|109876.3|109701.2|109876.5|109722.4|109853.6|109701|6
1732053090000|2024-11-19 21:51:30|109877.3|109700.2|109876.4|109702|109877.3|109702|109876.1|109700.2|6
1732053100000|2024-11-19 21:51:40|109877.1|109701.4|109876.9|109701.5|109877.1|109701.5|109876.9|109701.4|4
1732053110000|2024-11-19 21:51:50|109854.2|109722.9|109854.1|109722.7|109854.2|109722.9|109853.9|109722.7|4
1732053120000|2024-11-19 21:52:00|109854|109722.8|109854.1|109722.7|109854.1|109722.8|109854|109722.7|4
1732053130000|2024-11-19 21:52:10|109854.9|109722.2|109854.5|109721.9|109855.2|109722.2|109854.5|109721.2|6
1732053140000|2024-11-19 21:52:20|109878|109698.5|109812|109762|109879.7|109764.5|109812|109696.9|5
1732053150000|2024-11-19 21:52:30|109811.6|109761.6|109814.7|109764.7|109815|109765|109811.6|109761.6|6
1732053160000|2024-11-19 21:52:40|109813.8|109763.8|109813.9|109763.9|109814|109764|109813.8|109763.8|3
1732053170000|2024-11-19 21:52:50|109814.1|109764.1|109813.9|109763.9|109814.1|109764.1|109813.9|109763.9|2
1732053180000|2024-11-19 21:53:00|109814|109764|109814|109764|109814.2|109764.2|109814|109764|3
1732053190000|2024-11-19 21:53:10|109867.1|109688.6|109885.6|109688.4|109885.6|109688.6|109867.1|109688.4|4
1732053200000|2024-11-19 21:53:20|109887.2|109688.5|109859.7|109720.8|109887.2|109720.8|109859.7|109688.5|5
1732053210000|2024-11-19 21:53:30|109859.4|109721.4|109859.4|109721.1|109859.4|109721.4|109858.8|109721.1|5
1732053220000|2024-11-19 21:53:40|109859.5|109721|109859|109720.9|109859.5|109721.1|109859|109720.9|5
1732053230000|2024-11-19 21:53:50|109858.5|109721.4|109883.6|109690.3|109883.6|109721.4|109858.5|109690.3|3
1732053240000|2024-11-19 21:54:00|109883.1|109690.9|109883.1|109690.9|109883.1|109690.9|109883.1|109690.9|2
1732053250000|2024-11-19 21:54:10|109883.6|109690.4|109821.1|109771.1|109883.6|109771.2|109804.1|109690.4|11
1732053270000|2024-11-19 21:54:30|109821.2|109771.2|109821.1|109771.1|109821.2|109771.2|109821|109771|4
1732053280000|2024-11-19 21:54:40|109820.8|109770.8|109904.5|109704.5|109904.5|109771.2|109820.8|109704.3|7
1732053290000|2024-11-19 21:54:50|109904.2|109704.2|109816.3|109766.3|109904.2|109766.5|109815.6|109704.2|6
1732053300000|2024-11-19 21:55:00|109823|109773|109829.1|109779.1|109830.1|109780.1|109823|109773|5
1732053310000|2024-11-19 21:55:10|109829.4|109779.4|109825.3|109775.3|109829.4|109779.4|109825.3|109775.3|6
1732053320000|2024-11-19 21:55:20|109828.6|109778.6|109826.2|109776.2|109828.6|109778.6|109826.2|109776.2|3
1732053330000|2024-11-19 21:55:30|109826.4|109776.4|109826.4|109776.4|109826.4|109776.4|109826.4|109776.4|1
1732053340000|2024-11-19 21:55:40|109824.9|109774.9|109811.3|109761.3|109825.5|109775.5|109811.3|109761.3|5
1732053350000|2024-11-19 21:55:50|109811.4|109761.4|109825.8|109775.8|109826.5|109776.5|109811.4|109761.4|6
1732053360000|2024-11-19 21:56:00|109824.7|109774.7|109824.7|109774.7|109824.7|109774.7|109814.8|109764.8|5
1732053370000|2024-11-19 21:56:10|109824.8|109774.8|109824.6|109774.6|109824.8|109774.8|109824.5|109774.5|4
1732053380000|2024-11-19 21:56:20|109824.8|109774.8|109824.7|109774.7|109824.8|109774.8|109824.5|109774.5|3
1732053390000|2024-11-19 21:56:30|109824.9|109774.9|109825.8|109775.8|109825.8|109775.8|109824.7|109774.7|5
1732053400000|2024-11-19 21:56:40|109826.1|109776.1|109826.1|109776.1|109826.1|109776.1|109826.1|109776.1|1
1732053410000|2024-11-19 21:56:50|109824.8|109774.8|109871.8|109724.7|109872|109774.8|109824.8|109724.6|4
1732053420000|2024-11-19 21:57:00|109872.1|109724.4|109900.2|109709.1|109900.2|109724.4|109872.1|109709.1|6
1732053430000|2024-11-19 21:57:10|109900.5|109708.9|109865.6|109738|109900.5|109776.9|109826.9|109708.9|5
1732053440000|2024-11-19 21:57:20|109866.1|109737.9|109866.1|109737.9|109866.1|109737.9|109866.1|109737.9|2
1732053450000|2024-11-19 21:57:30|109865.8|109738.3|109825.6|109775.6|109865.8|109775.7|109825.6|109738.3|4
1732053460000|2024-11-19 21:57:40|109825.8|109775.8|109825.7|109775.7|109825.8|109775.8|109825.6|109775.6|4
1732053470000|2024-11-19 21:57:50|109902|109702|109826|109776|109902|109776|109825.2|109701.4|7
1732053480000|2024-11-19 21:58:00|109866.7|109737.5|109866.8|109737.4|109866.8|109737.5|109866.7|109737.4|3
1732053490000|2024-11-19 21:58:10|109866.4|109737.8|109866.4|109737.8|109866.4|109737.8|109866.4|109737.8|1
1732053500000|2024-11-19 21:58:20|109866.5|109737.7|109893|109718.2|109893|109785|109826.9|109718.2|5
1732053510000|2024-11-19 21:58:30|109923.2|109723.2|109899.7|109699.7|109923.2|109723.2|109899.5|109699.5|5
1732053520000|2024-11-19 21:58:40|109902.5|109702.5|109825|109775|109902.5|109792.9|109825|109702.3|9
1732053530000|2024-11-19 21:58:50|109840.9|109790.9|109826.5|109776.5|109841|109791|109825|109775|6
1732053540000|2024-11-19 21:59:00|109821.2|109771.2|109869|109740.4|109869|109776.7|109821.2|109740.4|5
1732053550000|2024-11-19 21:59:10|109868.7|109740.3|109868.7|109740.3|109868.7|109740.3|109868.7|109740.3|2
1732053560000|2024-11-19 21:59:20|109825.7|109740.7|109830|109780|109869|109780|109825.6|109740.6|5
1732053570000|2024-11-19 21:59:30|109879.9|109728.4|109881.3|109728.9|109881.3|109729.1|109879.8|109727.1|6
1732053580000|2024-11-19 21:59:40|109881.4|109728.8|109881.4|109728.8|109881.4|109728.8|109881.4|109728.8|2
1732053590000|2024-11-19 21:59:50|109881.8|109729.3|109909|109709|109918.3|109729.3|109881.8|109709|9
1732053600000|2024-11-19 22:00:00|109907.2|109707.2|109907.2|109707.2|109907.2|109707.2|109907.2|109707.2|1
1732053650000|2024-11-19 22:00:50|109912.8|109712.8|109912.8|109712.8|109917.1|109717.1|109912.8|109712.8|15
1732053660000|2024-11-19 22:01:00|109917.1|109717.1|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|22
1732053670000|2024-11-19 22:01:10|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|16
1732053680000|2024-11-19 22:01:20|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|28
1732053690000|2024-11-19 22:01:30|109920.7|109720.7|109920.7|109720.7|109920.7|109720.7|109912.8|109712.8|20
1732053700000|2024-11-19 22:01:40|109912.8|109712.8|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|18
1732053710000|2024-11-19 22:01:50|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|15
1732053720000|2024-11-19 22:02:00|109920.7|109720.7|109918.3|109718.3|109934|109734|109912.8|109712.8|24
1732053730000|2024-11-19 22:02:10|109934|109734|109934|109734|109934|109734|109913.9|109713.9|16
1732053740000|2024-11-19 22:02:20|109918.3|109718.3|109934|109734|109934|109734|109918.3|109718.3|26
1732053750000|2024-11-19 22:02:30|109918.3|109718.3|109918.3|109718.3|109934|109734|109913.9|109713.9|18
1732053760000|2024-11-19 22:02:40|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732053770000|2024-11-19 22:02:50|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732053780000|2024-11-19 22:03:00|109934|109734|109918.3|109718.3|109934|109734|109913.9|109713.9|20
1732053790000|2024-11-19 22:03:10|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|24
1732053800000|2024-11-19 22:03:20|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|25
1732053810000|2024-11-19 22:03:30|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732053820000|2024-11-19 22:03:40|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|18
1732053830000|2024-11-19 22:03:50|109934|109734|109934|109734|109934|109734|109918.3|109718.3|19
1732053840000|2024-11-19 22:04:00|109918.3|109718.3|109918.3|109718.3|109934|109734|109918.3|109718.3|17
1732053850000|2024-11-19 22:04:10|109934|109734|109911|109711|109934|109734|109911|109711|21
1732053860000|2024-11-19 22:04:20|109934|109734|109911|109711|109934|109734|109911|109711|14
1732053870000|2024-11-19 22:04:30|109934|109734|109911|109711|109934|109734|109911|109711|20
1732053880000|2024-11-19 22:04:40|109934|109734|109941.1|109741.1|109941.1|109741.1|109934|109734|2
1732054240000|2024-11-19 22:10:40|110098.4|109898.4|110098.5|109898.5|110098.5|109898.5|110095.4|109895.4|5
1732054250000|2024-11-19 22:10:50|110099.3|109899.3|110099.4|109899.4|110100|109900|110099.3|109899.3|4
1732054260000|2024-11-19 22:11:00|110093.6|109893.6|110091.7|109891.7|110094.7|109894.7|110091.7|109891.7|4
1732054270000|2024-11-19 22:11:10|110098.4|109898.4|110092.5|109892.5|110098.4|109898.4|110092.5|109892.5|7
1732054280000|2024-11-19 22:11:20|110101|109901|110102.5|109902.5|110102.5|109902.5|110100.9|109900.9|3
1732054290000|2024-11-19 22:11:30|110098.1|109898.1|110110.3|109910.3|110112.2|109912.2|110098.1|109898.1|4
1732054300000|2024-11-19 22:11:40|110119.3|109919.3|110111|109911|110119.3|109919.3|110110.7|109910.7|7
1732054310000|2024-11-19 22:11:50|110110.9|109910.9|110111|109911|110111|109911|110109.8|109909.8|4
1732054320000|2024-11-19 22:12:00|110113.5|109913.5|110113|109913|110113.5|109913.5|110112.9|109912.9|6
1732054330000|2024-11-19 22:12:10|110107|109907|110115.1|109915.1|110115.2|109915.2|110106.7|109906.7|8
1732054340000|2024-11-19 22:12:20|110112.2|109912.2|110109.7|109909.7|110120.7|109920.7|110109.7|109909.7|9
1732054350000|2024-11-19 22:12:30|110110.5|109910.5|110109.3|109909.3|110110.5|109910.5|110109.2|109909.2|8
1732054360000|2024-11-19 22:12:40|110110.3|109910.3|110121.8|109921.8|110121.8|109921.8|110109.1|109909.1|5
1732054370000|2024-11-19 22:12:50|110110.2|109910.2|110109|109909|110110.3|109910.3|110109|109909|9
1732054380000|2024-11-19 22:13:00|110107.6|109907.6|110110.3|109910.3|110110.3|109910.3|110106.6|109906.6|5
1732054890000|2024-11-19 22:21:30|110102.4|109902.4|110103.9|109903.9|110103.9|109903.9|110102.4|109902.4|2
1732054900000|2024-11-19 22:21:40|110116.3|109916.3|110120.4|109920.4|110120.4|109920.4|110116.3|109916.3|6
1732054910000|2024-11-19 22:21:50|110124.1|109924.1|110124.2|109924.2|110124.2|109924.2|110124.1|109924.1|2
1732054920000|2024-11-19 22:22:00|110122.1|109922.1|110122.3|109922.3|110122.3|109922.3|110118.7|109918.7|5
1732054930000|2024-11-19 22:22:10|110100.9|109900.9|110100.9|109900.9|110100.9|109900.9|110100.9|109900.9|1
1732054940000|2024-11-19 22:22:20|110101|109901|110124.1|109924.1|110124.1|109924.1|110100.7|109900.7|7
1732054950000|2024-11-19 22:22:30|110117.5|109917.5|110124.2|109924.2|110124.4|109924.4|110117.5|109917.5|6
1732054960000|2024-11-19 22:22:40|110124|109924|110111.4|109911.4|110128.8|109928.8|110111.4|109911.4|3
1732054970000|2024-11-19 22:22:50|110119.3|109919.3|110124|109924|110124|109924|110111.1|109911.1|3
1732055060000|2024-11-19 22:24:20|110125|109925|110125|109925|110125|109925|110125|109925|1
1732055110000|2024-11-19 22:25:10|110124.7|109924.7|110124.7|109924.7|110124.7|109924.7|110124.7|109924.7|1
1732055170000|2024-11-19 22:26:10|110129|109929|110129|109929|110129|109929|110129|109929|1
1732055220000|2024-11-19 22:27:00|110131.9|109931.9|110131.9|109931.9|110131.9|109931.9|110131.9|109931.9|1
1732055360000|2024-11-19 22:29:20|110083.3|109883.3|110083.3|109883.3|110083.3|109883.3|110083.3|109883.3|1
1732055380000|2024-11-19 22:29:40|110082.8|109882.8|110082.8|109882.8|110082.8|109882.8|110082.8|109882.8|1
1732055420000|2024-11-19 22:30:20|110016.1|109816.1|110010.3|109810.3|110016.1|109816.1|110002.7|109802.7|7
1732055430000|2024-11-19 22:30:30|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|1
1732055440000|2024-11-19 22:30:40|110025.5|109825.5|110017.5|109817.5|110026.2|109826.2|110017.5|109817.5|5
1732055450000|2024-11-19 22:30:50|110015.5|109815.5|110014.9|109814.9|110017.4|109817.4|110014.9|109814.9|9
1732055460000|2024-11-19 22:31:00|110009.7|109809.7|110018.7|109818.7|110018.9|109818.9|110009.7|109809.7|8
1732055470000|2024-11-19 22:31:10|110018.8|109818.8|110019.4|109819.4|110019.5|109819.5|110018.7|109818.7|4
1732055480000|2024-11-19 22:31:20|110019.7|109819.7|110041.5|109841.5|110041.5|109841.5|110018.1|109818.1|4
1732055550000|2024-11-19 22:32:30|110047.1|109847.1|110047.1|109847.1|110047.1|109847.1|110047.1|109847.1|1
1732055560000|2024-11-19 22:32:40|110046.1|109846.1|110046.1|109846.1|110046.1|109846.1|110046.1|109846.1|1
1732055820000|2024-11-19 22:37:00|109941.5|109741.5|109928.8|109728.8|109941.5|109741.5|109928.8|109728.8|5
1732055850000|2024-11-19 22:37:30|109931.4|109731.4|109931.4|109731.4|109931.4|109731.4|109931.4|109731.4|1
1732055860000|2024-11-19 22:37:40|109931.5|109731.5|109928.9|109728.9|109933.1|109733.1|109928.9|109728.9|4
1732055870000|2024-11-19 22:37:50|109929|109729|109929.1|109729.1|109929.1|109729.1|109929|109729|2
1732055880000|2024-11-19 22:38:00|109928.5|109728.5|109928.6|109728.6|109928.6|109728.6|109928.5|109728.5|4
1732055890000|2024-11-19 22:38:10|109928.7|109728.7|109955.1|109755.1|109955.1|109755.1|109928.2|109728.2|7
1732055900000|2024-11-19 22:38:20|109955.4|109755.4|109955.7|109755.7|109955.7|109755.7|109955.3|109755.3|3
1732055910000|2024-11-19 22:38:30|109955.8|109755.8|109956.1|109756.1|109956.1|109756.1|109954.6|109754.6|4
1732055920000|2024-11-19 22:38:40|109951.6|109751.6|109951|109751|109952.2|109752.2|109951|109751|4
1732055930000|2024-11-19 22:38:50|109951.1|109751.1|109951.1|109751.1|109951.1|109751.1|109951.1|109751.1|1
1732055960000|2024-11-19 22:39:20|109928.8|109728.8|109928.8|109728.8|109928.8|109728.8|109928.8|109728.8|1
1732055970000|2024-11-19 22:39:30|109929.1|109729.1|109929.2|109729.2|109929.4|109729.4|109928.6|109728.6|8
1732055980000|2024-11-19 22:39:40|109929.3|109729.3|109944.6|109744.6|109944.6|109744.6|109926|109726|7
1732055990000|2024-11-19 22:39:50|109944.5|109744.5|109942.4|109742.4|109945|109745|109941.7|109741.7|7
1732056020000|2024-11-19 22:40:20|109920|109720|109920.4|109720.4|109920.4|109720.4|109920|109720|2
1732056030000|2024-11-19 22:40:30|109920.5|109720.5|109917.6|109717.6|109921.3|109721.3|109917.4|109717.4|6
1732056040000|2024-11-19 22:40:40|109918.6|109718.6|109919.1|109719.1|109919.1|109719.1|109917.6|109717.6|4
1732056050000|2024-11-19 22:40:50|109920.6|109720.6|109919|109719|109920.6|109720.6|109919|109719|5
1732056060000|2024-11-19 22:41:00|109919.1|109719.1|109919.4|109719.4|109919.5|109719.5|109919.1|109719.1|5
1732056070000|2024-11-19 22:41:10|109919.6|109719.6|109920.6|109720.6|109920.6|109720.6|109919.3|109719.3|7
1732056080000|2024-11-19 22:41:20|109921.5|109721.5|109923.5|109723.5|109923.5|109723.5|109921.5|109721.5|9
1732056090000|2024-11-19 22:41:30|109923.4|109723.4|109924.2|109724.2|109924.2|109724.2|109923.4|109723.4|6
1732056100000|2024-11-19 22:41:40|109923|109723|109923.1|109723.1|109923.1|109723.1|109922.9|109722.9|4
1732056110000|2024-11-19 22:41:50|109923.2|109723.2|109923.6|109723.6|109923.6|109723.6|109923.2|109723.2|2
1732056120000|2024-11-19 22:42:00|109923.7|109723.7|109925|109725|109925|109725|109923.6|109723.6|5
1732056130000|2024-11-19 22:42:10|109925.7|109725.7|109925.3|109725.3|109925.7|109725.7|109925.3|109725.3|3
1732056140000|2024-11-19 22:42:20|109923.3|109723.3|109924.3|109724.3|109935.9|109735.9|109921.7|109721.7|7
1732056150000|2024-11-19 22:42:30|109927.5|109727.5|109924.5|109724.5|109928.7|109728.7|109924.5|109724.5|4
1732056160000|2024-11-19 22:42:40|109928.5|109728.5|109929.9|109729.9|109929.9|109729.9|109928.5|109728.5|2
1732056170000|2024-11-19 22:42:50|109928.3|109728.3|109924.4|109724.4|109928.3|109728.3|109924.1|109724.1|4
1732056180000|2024-11-19 22:43:00|109932.4|109732.4|109927.8|109727.8|109932.4|109732.4|109927.8|109727.8|8
1732056190000|2024-11-19 22:43:10|109927.7|109727.7|109934|109734|109934|109734|109927.7|109727.7|8
1732056200000|2024-11-19 22:43:20|109933.2|109733.2|109934.5|109734.5|109935.2|109735.2|109933.2|109733.2|8
1732056210000|2024-11-19 22:43:30|109933.6|109733.6|109935|109735|109935|109735|109933.6|109733.6|8
1732056220000|2024-11-19 22:43:40|109935.1|109735.1|109936|109736|109936|109736|109934.6|109734.6|9
1732056230000|2024-11-19 22:43:50|109936.2|109736.2|109949.6|109749.6|109949.6|109749.6|109936.2|109736.2|6
1732056240000|2024-11-19 22:44:00|109949.4|109749.4|109954.6|109754.6|109954.6|109754.6|109949.4|109749.4|8
1732056250000|2024-11-19 22:44:10|109954.7|109754.7|109955.2|109755.2|109956|109756|109954.7|109754.7|8
1732056260000|2024-11-19 22:44:20|109955.7|109755.7|109958.5|109758.5|109958.5|109758.5|109955.4|109755.4|6
1732056270000|2024-11-19 22:44:30|109958.6|109758.6|109958.7|109758.7|109958.7|109758.7|109958.6|109758.6|2
1732056280000|2024-11-19 22:44:40|109958.8|109758.8|109959.2|109759.2|109959.2|109759.2|109958.8|109758.8|5
1732056290000|2024-11-19 22:44:50|109959.3|109759.3|109951.3|109751.3|109959.3|109759.3|109948.7|109748.7|4
1732056300000|2024-11-19 22:45:00|109950.4|109750.4|109945.1|109745.1|109952.8|109752.8|109943.7|109743.7|9
1732056310000|2024-11-19 22:45:10|109945.2|109745.2|109947|109747|109947|109747|109945.2|109745.2|3
1732056320000|2024-11-19 22:45:20|109946.6|109746.6|109946.5|109746.5|109946.9|109746.9|109943.3|109743.3|4
1732056330000|2024-11-19 22:45:30|109942.9|109742.9|109947.6|109747.6|109947.6|109747.6|109942.9|109742.9|7
1732056340000|2024-11-19 22:45:40|109947.7|109747.7|109946.7|109746.7|109947.7|109747.7|109946.4|109746.4|6
1732056350000|2024-11-19 22:45:50|109947.6|109747.6|109947.5|109747.5|109947.7|109747.7|109945.6|109745.6|7
1732056360000|2024-11-19 22:46:00|109950.1|109750.1|109951.9|109751.9|109951.9|109751.9|109950.1|109750.1|7
1732056370000|2024-11-19 22:46:10|109953.1|109753.1|109977.1|109777.1|109977.1|109777.1|109927.4|109727.4|10
1732056380000|2024-11-19 22:46:20|109977|109777|109977.5|109777.5|109977.9|109777.9|109977|109777|7
1732056390000|2024-11-19 22:46:30|109977.7|109777.7|109978|109778|109978|109778|109977.7|109777.7|4
1732056400000|2024-11-19 22:46:40|109978.4|109778.4|109970.3|109770.3|109978.4|109778.4|109969.6|109769.6|6
1732056410000|2024-11-19 22:46:50|109969.8|109769.8|109969.6|109769.6|109969.8|109769.8|109969.1|109769.1|4
1732056420000|2024-11-19 22:47:00|109969.3|109769.3|109969.7|109769.7|109969.7|109769.7|109969.3|109769.3|2
1732056430000|2024-11-19 22:47:10|109960.4|109760.4|109963.4|109763.4|109964.2|109764.2|109960.2|109760.2|5
1732056440000|2024-11-19 22:47:20|109963.7|109763.7|109963.7|109763.7|109963.7|109763.7|109963.6|109763.6|3
1732056460000|2024-11-19 22:47:40|109964.1|109764.1|109964.1|109764.1|109964.1|109764.1|109964.1|109764.1|1
1732056480000|2024-11-19 22:48:00|109964.2|109764.2|109962.2|109762.2|109964.6|109764.6|109962.2|109762.2|6
1732056490000|2024-11-19 22:48:10|109958.7|109758.7|109994.3|109794.3|109994.8|109794.8|109958.7|109758.7|8
1732056500000|2024-11-19 22:48:20|109994.4|109794.4|109971.8|109771.8|109994.4|109794.4|109971.8|109771.8|2
1732056520000|2024-11-19 22:48:40|109965.1|109765.1|109964.8|109764.8|109965.1|109765.1|109964.5|109764.5|4
1732056530000|2024-11-19 22:48:50|109964.5|109764.5|109965.1|109765.1|109965.1|109765.1|109964.2|109764.2|5
1732056540000|2024-11-19 22:49:00|109950.9|109750.9|109963|109763|109963|109763|109950.9|109750.9|8
1732056550000|2024-11-19 22:49:10|109966.9|109766.9|109968.6|109768.6|109968.7|109768.7|109961.2|109761.2|10
1732056560000|2024-11-19 22:49:20|109965.8|109765.8|109968.2|109768.2|109968.8|109768.8|109962.9|109762.9|9
1732056570000|2024-11-19 22:49:30|109969.8|109769.8|109968.6|109768.6|109969.8|109769.8|109963.6|109763.6|10
1732056580000|2024-11-19 22:49:40|109969|109769|109971.4|109771.4|109971.4|109771.4|109969|109769|8
1732056590000|2024-11-19 22:49:50|109964.4|109764.4|109984.7|109784.7|109985.3|109785.3|109964.4|109764.4|7
1732056600000|2024-11-19 22:50:00|109983.6|109783.6|109984.2|109784.2|109984.2|109784.2|109973.1|109773.1|8
1732056610000|2024-11-19 22:50:10|109978.9|109778.9|109978.2|109778.2|109984.2|109784.2|109978.2|109778.2|8
1732056620000|2024-11-19 22:50:20|109985.3|109785.3|109979.5|109779.5|109986.1|109786.1|109979.4|109779.4|9
1732056630000|2024-11-19 22:50:30|109978.9|109778.9|109979.1|109779.1|109984.3|109784.3|109978.9|109778.9|8
1732056640000|2024-11-19 22:50:40|109985|109785|109972.7|109772.7|109987.3|109787.3|109969.6|109769.6|7
1732056650000|2024-11-19 22:50:50|109961.5|109761.5|109961.2|109761.2|109961.5|109761.5|109961.2|109761.2|2
1732056660000|2024-11-19 22:51:00|109967.2|109767.2|109967.2|109767.2|109967.2|109767.2|109967.2|109767.2|1
1732056670000|2024-11-19 22:51:10|109943.3|109743.3|109959.4|109759.4|109959.4|109759.4|109943.1|109743.1|8
1732056680000|2024-11-19 22:51:20|109975.6|109775.6|109962.8|109762.8|109975.6|109775.6|109960.7|109760.7|8
1732056690000|2024-11-19 22:51:30|109962.9|109762.9|109962.9|109762.9|109962.9|109762.9|109962.8|109762.8|3
1732056700000|2024-11-19 22:51:40|109954|109754|109954|109754|109954|109754|109954|109754|1
1732056720000|2024-11-19 22:52:00|109951.5|109751.5|109951.5|109751.5|109951.5|109751.5|109951.5|109751.5|1
1732056730000|2024-11-19 22:52:10|109954.5|109754.5|109937|109737|109954.8|109754.8|109936.9|109736.9|6
1732056740000|2024-11-19 22:52:20|109936.6|109736.6|109935.6|109735.6|109936.6|109736.6|109935.6|109735.6|2
1732056750000|2024-11-19 22:52:30|109935|109735|109935.1|109735.1|109939.9|109739.9|109935|109735|5
1732056760000|2024-11-19 22:52:40|109938.1|109738.1|109938.3|109738.3|109939.4|109739.4|109929.5|109729.5|8
1732056770000|2024-11-19 22:52:50|109940.9|109740.9|109942.5|109742.5|109942.5|109742.5|109940.9|109740.9|4
1732056780000|2024-11-19 22:53:00|109936.2|109736.2|109940.4|109740.4|109940.4|109740.4|109936.2|109736.2|3
1732056790000|2024-11-19 22:53:10|109940.6|109740.6|109940.3|109740.3|109940.6|109740.6|109940.2|109740.2|7
1732056800000|2024-11-19 22:53:20|109940.5|109740.5|109935.2|109735.2|109940.8|109740.8|109934.9|109734.9|5
1732056810000|2024-11-19 22:53:30|109935.5|109735.5|109939.7|109739.7|109939.7|109739.7|109935|109735|5
1732056820000|2024-11-19 22:53:40|109939.9|109739.9|109936.3|109736.3|109940.1|109740.1|109935.8|109735.8|6
1732056830000|2024-11-19 22:53:50|109940.4|109740.4|109936.2|109736.2|109940.4|109740.4|109936.1|109736.1|5
1732056840000|2024-11-19 22:54:00|109935.4|109735.4|109939.4|109739.4|109939.4|109739.4|109931.7|109731.7|7
1732056850000|2024-11-19 22:54:10|109939.2|109739.2|109932.2|109732.2|109939.2|109739.2|109932|109732|6
1732056860000|2024-11-19 22:54:20|109932.1|109732.1|109931.8|109731.8|109932.3|109732.3|109931.8|109731.8|3
1732056870000|2024-11-19 22:54:30|109931.7|109731.7|109932.8|109732.8|109934.7|109734.7|109931.7|109731.7|6
1732056880000|2024-11-19 22:54:40|109933.3|109733.3|109938.4|109738.4|109938.4|109738.4|109933.3|109733.3|5
1732056890000|2024-11-19 22:54:50|109938|109738|109938|109738|109940.1|109740.1|109936.5|109736.5|6
1732056900000|2024-11-19 22:55:00|109938.5|109738.5|109959.5|109759.5|109959.9|109759.9|109937.9|109737.9|7
1732056910000|2024-11-19 22:55:10|109959.6|109759.6|109959.6|109759.6|109959.6|109759.6|109959.6|109759.6|1
1732056920000|2024-11-19 22:55:20|109957.7|109757.7|109967|109767|109967|109767|109957.7|109757.7|4
1732056930000|2024-11-19 22:55:30|109966.9|109766.9|109966.9|109766.9|109966.9|109766.9|109966.9|109766.9|1
1732056940000|2024-11-19 22:55:40|109964.2|109764.2|109965|109765|109965|109765|109964.2|109764.2|3
1732056950000|2024-11-19 22:55:50|109969.5|109769.5|109968.6|109768.6|109969.5|109769.5|109968.6|109768.6|3
1732056960000|2024-11-19 22:56:00|109971.2|109771.2|109958.6|109758.6|109971.5|109771.5|109957.8|109757.8|7
1732056970000|2024-11-19 22:56:10|109958.3|109758.3|109958.4|109758.4|109966.9|109766.9|109958.3|109758.3|4
1732056980000|2024-11-19 22:56:20|109958.3|109758.3|109957.9|109757.9|109958.3|109758.3|109957.9|109757.9|2
1732056990000|2024-11-19 22:56:30|109958|109758|109958.2|109758.2|109958.2|109758.2|109958|109758|2
1732057000000|2024-11-19 22:56:40|109958|109758|109975.5|109775.5|109975.5|109775.5|109958|109758|3
1732057010000|2024-11-19 22:56:50|109975.4|109775.4|109975.2|109775.2|109975.4|109775.4|109975.2|109775.2|2
1732057020000|2024-11-19 22:57:00|109974.3|109774.3|109964.7|109764.7|109975.2|109775.2|109964.7|109764.7|5
1732057030000|2024-11-19 22:57:10|109964.3|109764.3|109964.6|109764.6|109964.6|109764.6|109964.3|109764.3|3
1732057040000|2024-11-19 22:57:20|109965|109765|109965.1|109765.1|109965.1|109765.1|109965|109765|2
1732057050000|2024-11-19 22:57:30|109965|109765|109965|109765|109965.1|109765.1|109964.9|109764.9|5
1732057060000|2024-11-19 22:57:40|109965.1|109765.1|109965.5|109765.5|109965.6|109765.6|109965.1|109765.1|4
1732057070000|2024-11-19 22:57:50|109958.4|109758.4|109961.9|109761.9|109962|109762|109958.4|109758.4|5
1732057080000|2024-11-19 22:58:00|109962|109762|109962|109762|109962|109762|109962|109762|1
1732057090000|2024-11-19 22:58:10|109961.9|109761.9|109962.3|109762.3|109962.4|109762.4|109961.9|109761.9|7
1732057100000|2024-11-19 22:58:20|109964.6|109764.6|109959.3|109759.3|109973.1|109773.1|109959.3|109759.3|3
1732057110000|2024-11-19 22:58:30|109958.5|109758.5|109958.1|109758.1|109958.6|109758.6|109958.1|109758.1|5
1732057120000|2024-11-19 22:58:40|109958.2|109758.2|109958.1|109758.1|109958.2|109758.2|109958.1|109758.1|2
1732057130000|2024-11-19 22:58:50|109991.1|109791.1|109991.1|109791.1|109991.1|109791.1|109991.1|109791.1|1
1732057140000|2024-11-19 22:59:00|109929.4|109729.4|109949.2|109749.2|109949.2|109749.2|109929.1|109729.1|7
1732057150000|2024-11-19 22:59:10|109949.1|109749.1|109957.7|109757.7|109957.7|109757.7|109949.1|109749.1|4
1732057160000|2024-11-19 22:59:20|109957.6|109757.6|109963.6|109763.6|109963.6|109763.6|109957.6|109757.6|5
1732057170000|2024-11-19 22:59:30|109956.8|109756.8|109943.3|109743.3|109956.9|109756.9|109934.8|109734.8|7
1732057180000|2024-11-19 22:59:40|109940.8|109740.8|109934.9|109734.9|109940.8|109740.8|109934.9|109734.9|6
1732057190000|2024-11-19 22:59:50|109936.1|109736.1|109982.6|109782.6|109982.6|109782.6|109935.3|109735.3|6
1732057200000|2024-11-19 23:00:00|109985.4|109785.4|109968.6|109768.6|110004.7|109804.7|109968.6|109768.6|13
1732057210000|2024-11-19 23:00:10|109964|109764|109964|109764|109964|109764|109964|109764|1
1732057220000|2024-11-19 23:00:20|109968.9|109768.9|109944.9|109744.9|109972.3|109772.3|109944.1|109744.1|7
1732057230000|2024-11-19 23:00:30|109951.4|109751.4|109969.6|109769.6|109969.6|109769.6|109936.4|109736.4|13
1732057240000|2024-11-19 23:00:40|109957|109757|109932.2|109732.2|109957|109757|109928.3|109728.3|8
1732057250000|2024-11-19 23:00:50|109932.3|109732.3|109932.8|109732.8|109932.8|109732.8|109932.3|109732.3|4
1732057260000|2024-11-19 23:01:00|109929.7|109729.7|109930.8|109730.8|109933.6|109733.6|109929.7|109729.7|8
1732057270000|2024-11-19 23:01:10|109931.8|109731.8|109932.9|109732.9|109944.9|109744.9|109925|109725|8
1732057280000|2024-11-19 23:01:20|109932.8|109732.8|109933|109733|109934.4|109734.4|109930.5|109730.5|8
1732057290000|2024-11-19 23:01:30|109932.9|109732.9|109931.4|109731.4|109933|109733|109927.3|109727.3|7
1732057300000|2024-11-19 23:01:40|109931.5|109731.5|109916.8|109716.8|109931.5|109731.5|109915|109715|7
1732057310000|2024-11-19 23:01:50|109916.7|109716.7|109913|109713|109916.7|109716.7|109912.8|109712.8|7
1732057320000|2024-11-19 23:02:00|109914.1|109714.1|109908.7|109708.7|109914.1|109714.1|109908.5|109708.5|7
1732057330000|2024-11-19 23:02:10|109928|109728|109906.7|109706.7|109928.1|109728.1|109906.7|109706.7|6
1732057340000|2024-11-19 23:02:20|109905.8|109705.8|109924.8|109724.8|109938.2|109738.2|109905.8|109705.8|8
1732057350000|2024-11-19 23:02:30|109922.4|109722.4|109929|109729|109930.9|109730.9|109922.4|109722.4|7
1732057360000|2024-11-19 23:02:40|109929.1|109729.1|109944.5|109744.5|109958.2|109758.2|109915.9|109715.9|8
1732057370000|2024-11-19 23:02:50|109944|109744|109943.1|109743.1|109944|109744|109920.6|109720.6|5
1732057380000|2024-11-19 23:03:00|109956.1|109756.1|109929.3|109729.3|109956.1|109756.1|109913.3|109713.3|10
1732057390000|2024-11-19 23:03:10|109929.2|109729.2|109937.7|109737.7|109938.6|109738.6|109929.2|109729.2|8
1732057400000|2024-11-19 23:03:20|109937.6|109737.6|109936.7|109736.7|109937.6|109737.6|109936.7|109736.7|7
1732057410000|2024-11-19 23:03:30|109973.2|109773.2|109891.2|109691.2|109973.2|109773.2|109891.2|109691.2|8
1732057420000|2024-11-19 23:03:40|109891.1|109691.1|109905.6|109705.6|109907.1|109707.1|109891.1|109691.1|9
1732057430000|2024-11-19 23:03:50|109903.6|109703.6|109942.6|109742.6|109942.6|109742.6|109903.6|109703.6|12
1732057440000|2024-11-19 23:04:00|109960.4|109760.4|109957.8|109757.8|109960.4|109760.4|109929.5|109729.5|10
1732057450000|2024-11-19 23:04:10|109957.2|109757.2|109930.4|109730.4|109957.9|109757.9|109930.4|109730.4|12
1732057460000|2024-11-19 23:04:20|109943.3|109743.3|109935.9|109735.9|109944.2|109744.2|109935.5|109735.5|6
1732057470000|2024-11-19 23:04:30|109935.5|109735.5|109936.1|109736.1|109937|109737|109934.6|109734.6|7
1732057480000|2024-11-19 23:04:40|109935|109735|109934|109734|109935|109735|109933.9|109733.9|5
1732057490000|2024-11-19 23:04:50|109943.8|109743.8|109944|109744|109944.6|109744.6|109943.8|109743.8|5
1732057500000|2024-11-19 23:05:00|109945.1|109745.1|109944.4|109744.4|109945.1|109745.1|109944.4|109744.4|7
1732057510000|2024-11-19 23:05:10|109944.3|109744.3|109934.8|109734.8|109944.8|109744.8|109934.8|109734.8|7
1732057520000|2024-11-19 23:05:20|109916.5|109716.5|109912.6|109712.6|109918|109718|109912.3|109712.3|10
1732057530000|2024-11-19 23:05:30|109914.1|109714.1|109913.6|109713.6|109915.1|109715.1|109912.6|109712.6|12
1732057540000|2024-11-19 23:05:40|109913.5|109713.5|109931|109731|109931.2|109731.2|109911.9|109711.9|11
1732057550000|2024-11-19 23:05:50|109931.3|109731.3|109942.4|109742.4|109986|109786|109930.4|109730.4|13
1732057560000|2024-11-19 23:06:00|109940.8|109740.8|109932.7|109732.7|109943.9|109743.9|109932.2|109732.2|14
1732057570000|2024-11-19 23:06:10|109932.4|109732.4|109932|109732|109932.4|109732.4|109930.9|109730.9|10
1732057580000|2024-11-19 23:06:20|109932.1|109732.1|109933.1|109733.1|109933.1|109733.1|109932|109732|8
1732057590000|2024-11-19 23:06:30|109932.7|109732.7|109922.4|109722.4|109932.7|109732.7|109922.1|109722.1|13
1732057600000|2024-11-19 23:06:40|109922.5|109722.5|109926.5|109726.5|109926.5|109726.5|109922.4|109722.4|6
1732057610000|2024-11-19 23:06:50|109926.8|109726.8|109934.3|109734.3|109936|109736|109923.9|109723.9|13
1732057620000|2024-11-19 23:07:00|109934.2|109734.2|109938.2|109738.2|109938.4|109738.4|109934.2|109734.2|7
1732057630000|2024-11-19 23:07:10|109937.5|109737.5|109939.2|109739.2|109939.2|109739.2|109937.5|109737.5|7
1732057640000|2024-11-19 23:07:20|109938.7|109738.7|109925.2|109725.2|109938.9|109738.9|109914.3|109714.3|11
1732057650000|2024-11-19 23:07:30|109930.6|109730.6|109911.6|109711.6|109930.6|109730.6|109911|109711|5
1732057660000|2024-11-19 23:07:40|109916.2|109716.2|109928.6|109728.6|109932.1|109732.1|109916.2|109716.2|8
1732057670000|2024-11-19 23:07:50|109928.4|109728.4|109935|109735|109935|109735|109928.4|109728.4|4
1732057680000|2024-11-19 23:08:00|109934.5|109734.5|109932.9|109732.9|109934.5|109734.5|109932.9|109732.9|5
1732057690000|2024-11-19 23:08:10|109933|109733|109945.7|109745.7|109950.5|109750.5|109932.3|109732.3|6
1732057700000|2024-11-19 23:08:20|109945.5|109745.5|109941.9|109741.9|109947|109747|109941.9|109741.9|13
1732057710000|2024-11-19 23:08:30|109941.6|109741.6|109941|109741|109941.6|109741.6|109940.8|109740.8|5
1732057720000|2024-11-19 23:08:40|109941.1|109741.1|109940|109740|109941.1|109741.1|109940|109740|5
1732057730000|2024-11-19 23:08:50|109939.3|109739.3|109942.3|109742.3|109942.3|109742.3|109915.4|109715.4|9
1732057740000|2024-11-19 23:09:00|109941.9|109741.9|109933.2|109733.2|109941.9|109741.9|109916.9|109716.9|9
1732057750000|2024-11-19 23:09:10|109933.3|109733.3|109933.7|109733.7|109934.9|109734.9|109933|109733|10
1732057760000|2024-11-19 23:09:20|109933.4|109733.4|109935.3|109735.3|109935.7|109735.7|109933.4|109733.4|9
1732057770000|2024-11-19 23:09:30|109921.6|109721.6|109927.8|109727.8|109928.7|109728.7|109921.6|109721.6|8
1732057780000|2024-11-19 23:09:40|109927.3|109727.3|109917.6|109717.6|109927.3|109727.3|109917.6|109717.6|9
1732057790000|2024-11-19 23:09:50|109917.3|109717.3|109932.1|109732.1|109944.6|109744.6|109915.9|109715.9|17
1732057800000|2024-11-19 23:10:00|109942.2|109742.2|109951.9|109751.9|109977.9|109777.9|109903.2|109703.2|40
1732057810000|2024-11-19 23:10:10|109944.1|109744.1|109946.4|109746.4|109976|109776|109916.7|109716.7|46
1732057820000|2024-11-19 23:10:20|109943.2|109743.2|109946.5|109746.5|109985.6|109785.6|109923.6|109723.6|42
1732057830000|2024-11-19 23:10:30|109946.8|109746.8|109979.9|109779.9|109986.8|109786.8|109923.7|109723.7|44
1732057840000|2024-11-19 23:10:40|109992|109792|109962.8|109762.8|109992|109792|109925.1|109725.1|43
1732057850000|2024-11-19 23:10:50|109915.1|109715.1|109950.6|109750.6|109968.6|109768.6|109915.1|109715.1|37
1732057860000|2024-11-19 23:11:00|109932.7|109732.7|109954.6|109754.6|109980.6|109780.6|109912.3|109712.3|50
1732057870000|2024-11-19 23:11:10|109946.1|109746.1|109953.8|109753.8|109978.7|109778.7|109931.5|109731.5|48
1732057880000|2024-11-19 23:11:20|109942.7|109742.7|109963.2|109763.2|109998|109798|109929.3|109729.3|44
1732057890000|2024-11-19 23:11:30|109964.4|109764.4|109949.2|109749.2|109990.1|109790.1|109925.9|109725.9|42
1732057900000|2024-11-19 23:11:40|109941.6|109741.6|109986.1|109786.1|109986.1|109786.1|109926.5|109726.5|35
1732057910000|2024-11-19 23:11:50|109975.8|109775.8|109957.8|109757.8|109986|109786|109941.7|109741.7|44
1732057920000|2024-11-19 23:12:00|109971.7|109771.7|109960.4|109760.4|109996.4|109796.4|109948.3|109748.3|36
1732057930000|2024-11-19 23:12:10|109956.3|109756.3|109940.6|109740.6|110002.9|109802.9|109919.4|109719.4|43
1732057940000|2024-11-19 23:12:20|109945|109745|109944.7|109744.7|109963.3|109763.3|109926.6|109726.6|42
1732057950000|2024-11-19 23:12:30|109958.5|109758.5|109960.1|109760.1|109963.6|109763.6|109929.7|109729.7|51
1732057960000|2024-11-19 23:12:40|109945.9|109745.9|109941.3|109741.3|109961.7|109761.7|109924.6|109724.6|33
1732057970000|2024-11-19 23:12:50|109967|109767|109949.2|109749.2|109967|109767|109916.5|109716.5|39
1732057980000|2024-11-19 23:13:00|109945.5|109745.5|109953.4|109753.4|109966.8|109766.8|109930.3|109730.3|43
1732057990000|2024-11-19 23:13:10|109937.9|109737.9|109975.2|109775.2|109975.2|109775.2|109926.3|109726.3|39
1732058000000|2024-11-19 23:13:20|109954.6|109754.6|109945.2|109745.2|109966.2|109766.2|109925.4|109725.4|41
1732058010000|2024-11-19 23:13:30|109955.1|109755.1|109929.9|109729.9|109960.2|109760.2|109909.7|109709.7|42
1732058020000|2024-11-19 23:13:40|109932.7|109732.7|109948.7|109748.7|109968.7|109768.7|109918.3|109718.3|34
1732058030000|2024-11-19 23:13:50|109957.6|109757.6|109920|109720|109969.2|109769.2|109916.4|109716.4|39
1732058040000|2024-11-19 23:14:00|109929.2|109729.2|109928.8|109728.8|109962.9|109762.9|109918.9|109718.9|45
1732058050000|2024-11-19 23:14:10|109940.3|109740.3|109941.7|109741.7|109967.9|109767.9|109910.8|109710.8|41
1732058060000|2024-11-19 23:14:20|109940.4|109740.4|109950.6|109750.6|109973.7|109773.7|109929.8|109729.8|38
1732058070000|2024-11-19 23:14:30|109952.5|109752.5|109963.5|109763.5|109972.9|109772.9|109911.8|109711.8|35
1732058080000|2024-11-19 23:14:40|109950.2|109750.2|109953.4|109753.4|109977.2|109777.2|109921.3|109721.3|35
1732058090000|2024-11-19 23:14:50|109941.6|109741.6|109954.5|109754.5|109967.9|109767.9|109927.8|109727.8|46
1732058100000|2024-11-19 23:15:00|109963.7|109763.7|109836.7|109636.7|109963.7|109763.7|109817|109617|25
1732058110000|2024-11-19 23:15:10|109852.3|109652.3|109824.3|109624.3|109855.8|109660.8|109821.2|109621.2|13
1732058120000|2024-11-19 23:15:20|109823.6|109623.6|109818.3|109618.3|109823.6|109623.6|109818.2|109618.2|5
1732058130000|2024-11-19 23:15:30|109818.2|109618.2|109810.3|109610.3|109841.3|109641.7|109810.3|109610.3|10
1732058140000|2024-11-19 23:15:40|109811.6|109611.6|109817|109617|109821.7|109628.8|109811.6|109611.6|8
1732058150000|2024-11-19 23:15:50|109814.4|109614.4|109827.6|109627.6|109827.6|109632.7|109814.4|109614.4|8
1732058160000|2024-11-19 23:16:00|109819.6|109619.6|109793.2|109593.2|109819.6|109619.6|109792.6|109592.6|10
1732058170000|2024-11-19 23:16:10|109793|109593|109770|109592|109799.7|109599.7|109770|109591.2|10
1732058180000|2024-11-19 23:16:20|109804.3|109599.6|109803.5|109604|109804.4|109605.4|109803.5|109599.6|7
1732058190000|2024-11-19 23:16:30|109801.8|109601.8|109770|109598.1|109801.9|109601.9|109770|109597.1|8
1732058200000|2024-11-19 23:16:40|109799.4|109599.4|109799.4|109601.6|109799.4|109601.6|109770|109598.2|8
1732058210000|2024-11-19 23:16:50|109808.8|109614.2|109766.1|109566.1|109809|109616.5|109740|109564.4|22
1732058220000|2024-11-19 23:17:00|109766.9|109566.9|109764.7|109568.9|109769.3|109570|109764.7|109566.1|12
1732058230000|2024-11-19 23:17:10|109764.5|109567.7|109778.6|109578.6|109810.5|109610.5|109754.1|109563.2|24
1732058240000|2024-11-19 23:17:20|109783.6|109583.6|109777.7|109577.7|109789.8|109589.8|109776.4|109576.4|11
1732058250000|2024-11-19 23:17:30|109778.1|109578.1|109778.2|109578.2|109778.2|109578.2|109778.1|109578.1|4
1732058260000|2024-11-19 23:17:40|109777.8|109577.8|109777.7|109577.7|109777.9|109577.9|109776.6|109576.6|6
1732058270000|2024-11-19 23:17:50|109776.1|109576.1|109776.1|109576.1|109776.3|109576.3|109774.4|109574.4|9
1732058280000|2024-11-19 23:18:00|109776.2|109576.2|109776.7|109576.7|109776.7|109576.7|109776.2|109576.2|2
1732058290000|2024-11-19 23:18:10|109780.5|109580.5|109780.2|109580.2|109780.5|109580.5|109780.2|109580.2|3
1732058300000|2024-11-19 23:18:20|109778.9|109578.9|109778.9|109578.9|109780.2|109580.2|109778.9|109578.9|5
1732058310000|2024-11-19 23:18:30|109779|109579|109759.4|109569.3|109779|109579|109759.4|109569.3|3
1732058320000|2024-11-19 23:18:40||109569.4||109569.5||109569.5||109569.4|2
1732058330000|2024-11-19 23:18:50|109792.4|109572.2|109800.1|109600.1|109800.4|109600.4|109792.4|109572.2|4
1732058340000|2024-11-19 23:19:00|109800.2|109600.2|109765.7|109565.7|109800.2|109600.2|109759.4|109565.7|9
1732058350000|2024-11-19 23:19:10|109763.6|109567.8|109763.8|109570.9|109763.8|109571.8|109763.6|109567.8|5
1732058360000|2024-11-19 23:19:20|109760.8|109571.1|109768.7|109574.8|109768.8|109574.8|109759.9|109571.1|7
1732058370000|2024-11-19 23:19:30|109769.3|109572.3|109769.2|109582.5|109769.3|109582.5|109769.2|109572.3|5
1732058380000|2024-11-19 23:19:40|109769|109582.9|109768.9|109583.3|109769|109583.3|109768.9|109582.9|4
1732058390000|2024-11-19 23:19:50|109768.8|109583.4|109758.9|109581|109768.8|109583.4|109758.9|109581|7
1732058400000|2024-11-19 23:20:00|109740|109577|109756.1|109578.9|109756.9|109578.9|109740|109576.5|7
1732058410000|2024-11-19 23:20:10|109755.4|109577.8|109740|109574.6|109755.7|109579.3|109740|109573.1|10
1732058420000|2024-11-19 23:20:20|109755|109574.5|109762.4|109579.9|109762.4|109579.9|109754|109574.5|11
1732058430000|2024-11-19 23:20:30|109762.3|109580.7|109761.9|109587.6|109762.4|109588.1|109760.9|109579.8|8
1732058440000|2024-11-19 23:20:40|109761.8|109587.8|109761.6|109587.4|109761.9|109587.8|109761.6|109587.4|7
1732058450000|2024-11-19 23:20:50|109761.9|109587.6|109757.1|109596.5|109762|109597.6|109755.5|109587.6|8
1732058460000|2024-11-19 23:21:00|109757.6|109597.2|109758.2|109598.5|109758.2|109598.8|109756.3|109595.3|9
1732058470000|2024-11-19 23:21:10|109752.1|109595.1|109754.2|109594|109754.8|109595.5|109750.7|109593.1|9
1732058480000|2024-11-19 23:21:20|109756.1|109597.5|109754.6|109590.4|109761.8|109598.8|109754.3|109589.1|12
1732058490000|2024-11-19 23:21:30|109754.7|109590.7|109754.6|109590.9|109756.2|109593|109754.6|109590.7|11
1732058500000|2024-11-19 23:21:40|109755|109591.4|109757.1|109600.3|109757.2|109600.3|109755|109591.4|8
1732058510000|2024-11-19 23:21:50|109757|109600.1|109773.3|109599.6|109773.5|109600.1|109756.6|109599.6|6
1732058520000|2024-11-19 23:22:00|109774.7|109598.6|109753.8|109590.9|109774.7|109599.8|109753.8|109590.9|9
1732058530000|2024-11-19 23:22:10|109753.7|109590.8|109760.2|109589.6|109760.2|109590.8|109752.8|109586.6|9
1732058540000|2024-11-19 23:22:20|109760.3|109589.8|109761|109591.9|109762|109593|109759.8|109589.6|11
1732058550000|2024-11-19 23:22:30|109760.1|109590.1|109772.7|109591.3|109772.7|109591.3|109759|109590.1|10
1732058560000|2024-11-19 23:22:40|109774.1|109592.9|109766.6|109592.7|109775.1|109598.8|109766.6|109592.7|9
1732058570000|2024-11-19 23:22:50|109769.2|109595.3|109750.9|109581.6|109769.2|109595.9|109750.9|109581.6|9
1732058580000|2024-11-19 23:23:00|109750.8|109581.8|109757.3|109581|109757.3|109581.9|109750.7|109581|9
1732058590000|2024-11-19 23:23:10|109757.9|109581.7|109758.2|109582.9|109758.7|109584.3|109757.2|109581.1|10
1732058600000|2024-11-19 23:23:20|109757.8|109582.5|109777|109584.9|109777|109585|109757.2|109580.8|11
1732058610000|2024-11-19 23:23:30|109777.5|109584.8|109774.4|109582.9|109777.5|109584.8|109774.4|109582.4|9
1732058620000|2024-11-19 23:23:40|109774.8|109583.2|109773.5|109582.8|109775|109585.3|109773.1|109582.5|8
1732058630000|2024-11-19 23:23:50|109773.4|109582.7|109750.4|109583.7|109773.4|109584.4|109740|109582.3|6
1732058640000|2024-11-19 23:24:00|109751|109581.5|109757.7|109583.8|109757.8|109584.4|109750.8|109581.5|9
1732058650000|2024-11-19 23:24:10|109757.6|109583.9|109758.4|109582.3|109758.6|109584.3|109757.5|109581.2|9
1732058660000|2024-11-19 23:24:20|109757.9|109581.2|109758.4|109582.3|109776.8|109582.4|109757.9|109581.2|7
1732058670000|2024-11-19 23:24:30|109757.5|109581.3|109740|109583.1|109757.8|109583.1|109740|109581.2|8
1732058680000|2024-11-19 23:24:40|109750.6|109581.8|109750.8|109579.8|109750.8|109582.1|109740|109579.6|10
1732058690000|2024-11-19 23:24:50|109740|109583.3|109775.5|109583.4|109775.5|109586|109740|109582.7|10
1732058700000|2024-11-19 23:25:00|109777.1|109579.5|109759.8|109568|109777.1|109579.9|109751.8|109568|12
1732058710000|2024-11-19 23:25:10|109764.1|109563.3|109763.1|109563.1|109764.1|109564.1|109754.5|109562.4|10
1732058720000|2024-11-19 23:25:20|109763.9|109563.9|109758.4|109560|109764.2|109567.3|109754.5|109560|11
1732058730000|2024-11-19 23:25:30|109758.3|109559.5|109757.9|109560.1|109759.2|109560.3|109740|109557.9|9
1732058740000|2024-11-19 23:25:40|109757.6|109561|109758.4|109560.1|109758.4|109561|109740|109558.1|10
1732058750000|2024-11-19 23:25:50|109757.1|109558.8|109761.1|109561.1|109763.9|109563.9|109740|109558.7|12
1732058760000|2024-11-19 23:26:00|109760.7|109560.7|109753.6|109553.6|109760.7|109560.7|109748.6|109549.8|12
1732058770000|2024-11-19 23:26:10|109754.3|109554.3|109753.6|109553.6|109754.3|109554.3|109753.2|109553.2|8
1732058780000|2024-11-19 23:26:20|109753.5|109553.5|109754.4|109554.4|109754.4|109554.4|109748.6|109549.1|9
1732058790000|2024-11-19 23:26:30|109753.5|109553.5|109752.1|109552.1|109753.5|109553.5|109740|109547.4|10
1732058800000|2024-11-19 23:26:40|109752.5|109552.5|109752.7|109552.7|109753.7|109553.7|109740|109547.5|11
1732058810000|2024-11-19 23:26:50|109740|109550.2|109754.4|109554.4|109754.7|109554.7|109740|109549.5|11
1732058820000|2024-11-19 23:27:00|109754.2|109554.2|109755.2|109555.2|109755.4|109555.4|109749.1|109550.8|8
1732058830000|2024-11-19 23:27:10|109754.7|109554.7|109753.5|109553.5|109755.5|109555.5|109753|109553|7
1732058840000|2024-11-19 23:27:20|109755.5|109555.5|109751.8|109551.8|109755.5|109555.5|109750.2|109550.2|9
1732058850000|2024-11-19 23:27:30|109752.1|109552.1|109751.8|109552|109752.1|109553|109750.5|109551|8
1732058860000|2024-11-19 23:27:40|109751.7|109551.7|109750.3|109553|109752.7|109557.9|109749.8|109550.8|10
1732058870000|2024-11-19 23:27:50|109752|109553.4|109754.9|109554.9|109755.2|109555.3|109750.4|109553.4|8
1732058880000|2024-11-19 23:28:00|109753.9|109555.2|109730.9|109592.6|109754.9|109605.1|109723.2|109554.7|22
1732058890000|2024-11-19 23:28:10|109730.4|109592.4|109693.2|109643.2|109730.5|109643.6|109692.9|109592.4|6
1732058900000|2024-11-19 23:28:20|109692.5|109642.5|109728.8|109593.3|109728.9|109642.7|109692.5|109592.8|6
1732058910000|2024-11-19 23:28:30|109728.9|109593.2|109746.5|109561.1|109746.5|109593.8|109728.8|109561.1|6
1732058920000|2024-11-19 23:28:40|109747.6|109561.5|109747.8|109561.4|109747.8|109561.5|109747.6|109561.4|3
1732058930000|2024-11-19 23:28:50|109747.3|109561.5|109748.5|109574.4|109749|109575.2|109747.3|109561.5|5
1732058940000|2024-11-19 23:29:00|109767.3|109573.9|109740.9|109607.9|109767.3|109608|109739.5|109573.9|9
1732058950000|2024-11-19 23:29:10|109740.5|109607.3|109740.1|109607.4|109740.5|109607.5|109740|109607.3|5
1732058960000|2024-11-19 23:29:20|109740.2|109607.3|109739.7|109607.3|109740.2|109607.5|109739.7|109607.3|7
1732058970000|2024-11-19 23:29:30|109739.8|109607.4|109763.3|109565.6|109765.8|109607.4|109739.5|109565.5|10
1732058980000|2024-11-19 23:29:40|109763.1|109565.7|109762.7|109565.4|109766.5|109566.5|109762.6|109565.3|7
1732058990000|2024-11-19 23:29:50|109762.8|109565.5|109739.1|109606.7|109763.5|109606.7|109739.1|109564.5|9
1732059000000|2024-11-19 23:30:00|109739.2|109606.3|109739.4|109607.6|109739.4|109607.6|109738.2|109593.6|11
1732059010000|2024-11-19 23:30:10|109739.3|109607.5|109739|109606.6|109739.5|109607.5|109738.1|109593.8|12
1732059020000|2024-11-19 23:30:20|109738.9|109606|109763.3|109572.4|109763.3|109607.6|109737.6|109572.4|12
1732059030000|2024-11-19 23:30:30|109763.5|109572.6|109765.8|109565.8|109766.4|109572.7|109761.4|109564.9|11
1732059040000|2024-11-19 23:30:40|109766.4|109566.4|109732.3|109590.3|109766.4|109592.2|109732.1|109565.3|15
1732059050000|2024-11-19 23:30:50|109732.4|109590.6|109733|109591.6|109733.3|109591.8|109732.2|109590.6|9
1732059060000|2024-11-19 23:31:00|109733.4|109591.2|109734.4|109591.2|109734.8|109591.6|109733.2|109590.5|15
1732059070000|2024-11-19 23:31:10|109740.4|109591|109704.2|109654.2|109753.1|109654.2|109704.2|109591|20
1732059080000|2024-11-19 23:31:20|109704.4|109654.4|109739|109598.8|109740.9|109654.4|109704.3|109598.8|9
1732059090000|2024-11-19 23:31:30|109738.9|109598.6|109739.8|109599.7|109740.2|109654|109703.9|109598.6|8
1732059100000|2024-11-19 23:31:40|109739|109599.6|109767.1|109567.1|109767.1|109599.6|109738.9|109563.1|10
1732059110000|2024-11-19 23:31:50|109767|109567|109766.4|109566.4|109768|109568|109765.7|109565.7|11
1732059120000|2024-11-19 23:32:00|109768.6|109568.6|109738.8|109599.6|109768.6|109599.9|109738.7|109562.6|12
1732059130000|2024-11-19 23:32:10|109738.3|109601.2|109737.1|109589.4|109738.3|109601.3|109736.9|109589.4|12
1732059140000|2024-11-19 23:32:20|109737.5|109600.9|109735.8|109599.3|109737.5|109600.9|109735.8|109588.1|13
1732059150000|2024-11-19 23:32:30|109735.9|109599.2|109733.8|109586.2|109736|109599.2|109732.3|109584.9|10
1732059160000|2024-11-19 23:32:40|109732.8|109587.2|109732.3|109586.9|109733.1|109587.2|109732.3|109586.7|13
1732059170000|2024-11-19 23:32:50|109732.8|109587|109735.2|109595.5|109735.2|109595.5|109732.3|109586.3|13
1732059180000|2024-11-19 23:33:00|109736|109600.3|109735.9|109606.5|109744.7|109606.5|109734.9|109584.4|21
1732059190000|2024-11-19 23:33:10|109736.4|109583|109735.9|109606.5|109738.1|109606.5|109735.5|109583|12
1732059200000|2024-11-19 23:33:20|109736.1|109585.4|109734.7|109584.6|109736.8|109590.9|109730.1|109584.6|18
1732059210000|2024-11-19 23:33:30|109735.2|109584.9|109717.3|109570.4|109735.2|109635.5|109684.4|109570.1|19
1732059220000|2024-11-19 23:33:40|109718.6|109568.5|109717|109569.6|109718.6|109591.6|109716.8|109568.5|9
1732059230000|2024-11-19 23:33:50|109716.6|109591.6|109716.6|109590.6|109716.6|109635.4|109678.5|109590.6|13
1732059240000|2024-11-19 23:34:00|109716.5|109627.3|109717.6|109571.9|109723.5|109634.2|109677.3|109571.9|18
1732059250000|2024-11-19 23:34:10|109722.5|109578.5|109683.7|109633.7|109722.5|109642.8|109683.4|109578.5|15
1732059260000|2024-11-19 23:34:20|109689.3|109639.3|109719.8|109580.7|109720.6|109639.8|109665.9|109575.4|17
1732059270000|2024-11-19 23:34:30|109715.9|109575.6|109710.6|109565.7|109719.7|109631.2|109675.7|109565.7|18
1732059280000|2024-11-19 23:34:40|109710.1|109586.1|109717.8|109569.2|109717.8|109630.4|109679.4|109563.7|13
1732059290000|2024-11-19 23:34:50|109717.3|109565|109720|109592.2|109723|109629.8|109679.1|109564.6|30
1732059300000|2024-11-19 23:35:00|109716.5|109585.2|109716.9|109568.5|109719.2|109632.8|109678.8|109561|34
1732059310000|2024-11-19 23:35:10|109717.1|109568.3|109677.8|109627.8|109721.2|109628.9|109677.8|109568|14
1732059320000|2024-11-19 23:35:20|109677.7|109627.7|109716.5|109570.8|109716.5|109633.5|109677.6|109570.8|9
1732059330000|2024-11-19 23:35:30|109715.3|109628.9|109713.4|109567.1|109715.5|109628.9|109673.3|109561.6|18
1732059340000|2024-11-19 23:35:40|109712.5|109567.2|109673.9|109623.9|109712.6|109623.9|109673.7|109560.1|11
1732059350000|2024-11-19 23:35:50|109707|109580.9|109709.5|109564.5|109709.9|109623.8|109673.6|109564.5|11
1732059360000|2024-11-19 23:36:00|109709.4|109564.4|109673.5|109623.5|109709.4|109623.8|109673.4|109564.4|10
1732059370000|2024-11-19 23:36:10|109673.6|109623.6|109704.9|109561.8|109708.6|109623.6|109673.2|109561.8|10
1732059380000|2024-11-19 23:36:20|109704.2|109560.6|109667.9|109617.9|109704.2|109618.1|109667.8|109560.6|9
1732059390000|2024-11-19 23:36:30|109667.8|109617.8|109674.3|109624.3|109674.4|109624.4|109667.8|109617.8|8
1732059400000|2024-11-19 23:36:40|109674.4|109624.4|109673.8|109623.8|109674.4|109624.4|109673.8|109623.8|7
1732059410000|2024-11-19 23:36:50|109708.8|109565.8|109670|109620|109708.8|109624.9|109668.9|109565.8|17
1732059420000|2024-11-19 23:37:00|109675.1|109625.1|109702.1|109551.2|109708|109625.5|109642.3|109542.1|28
1732059430000|2024-11-19 23:37:10|109703.2|109574.9|109663.1|109613.1|109706.6|109620.8|109663.1|109555.1|16
1732059440000|2024-11-19 23:37:20|109663.4|109613.4|109662.7|109612.7|109668.7|109618.7|109661.7|109611.7|16
1732059450000|2024-11-19 23:37:30|109668.4|109618.4|109668.5|109618.5|109702.4|109618.7|109667.9|109548.3|12
1732059460000|2024-11-19 23:37:40|109663.2|109613.2|109663.7|109613.7|109670.3|109620.3|109663.2|109613.2|9
1732059470000|2024-11-19 23:37:50|109663.9|109613.9|109663.6|109613.6|109664|109614|109663.5|109613.5|7
1732059480000|2024-11-19 23:38:00|109663.2|109613.2|109693.3|109544.4|109698.3|109613.2|109658.4|109544.4|22
1732059490000|2024-11-19 23:38:10|109689.9|109539.8|109686.9|109535.3|109694.4|109557.7|109686.9|109534|15
1732059500000|2024-11-19 23:38:20|109686.7|109535.1|109687.1|109557.9|109690|109557.9|109685.7|109535|13
1732059510000|2024-11-19 23:38:30|109687.5|109564.6|109688.6|109561.5|109694.6|109605.7|109641.5|109538.4|19
1732059520000|2024-11-19 23:38:40|109690.3|109539|109693|109566.1|109702.5|109610.2|109660.2|109537.2|24
1732059530000|2024-11-19 23:38:50|109653.6|109603.6|109697.2|109548.8|109698.2|109610.1|109653.6|109548.6|15
1732059540000|2024-11-19 23:39:00|109660|109610|109658.8|109608.8|109664.4|109614.4|109658.8|109608.8|10
1732059550000|2024-11-19 23:39:10|109659.1|109609.1|109695.9|109546.6|109698.3|109610|109658.4|109541.2|23
1732059560000|2024-11-19 23:39:20|109692.6|109542.1|109700.4|109553.9|109700.4|109553.9|109692.6|109542.1|16
1732059570000|2024-11-19 23:39:30|109696.5|109548.7|109693.1|109543.7|109699.3|109566.6|109692|109543.6|16
1732059580000|2024-11-19 23:39:40|109692.1|109543.8|109693.4|109544.4|109693.6|109566.6|109692.1|109543.4|11
1732059590000|2024-11-19 23:39:50|109693.2|109566.6|109703.7|109575.7|109703.7|109618.7|109659.1|109543.9|36
1732059600000|2024-11-19 23:40:00|109696.9|109557.1|109698.2|109562|109699.4|109563.9|109694.8|109557.1|21
1732059610000|2024-11-19 23:40:10|109698.4||109698.3||109699.2||109697.7||9
1732059620000|2024-11-19 23:40:20|109698.2|109567.5|109703.3|109566.1|109703.6|109604.9|109649.5|109561.5|12
1732059630000|2024-11-19 23:40:30|109701.9|109561.8|109698.6|109562.8|109703.1|109567.7|109698.6|109558.7|19
1732059640000|2024-11-19 23:40:40|109701.9|109567.2|109698.8|109563.1|109702.5|109603.8|109648|109549|17
1732059650000|2024-11-19 23:40:50|109649.7|109599.7|109704.5|109555.8|109705.6|109605.2|109649.7|109555.8|16
1732059660000|2024-11-19 23:41:00|109704.6|109555.7|109708.4|109572.3|109708.4|109604.4|109654.4|109555.7|9
1732059670000|2024-11-19 23:41:10|109708.1|109608.9|109665.2|109615.2|109708.1|109626|109658.4|109567|17
1732059680000|2024-11-19 23:41:20|109654.6|109604.6|109655.9|109605.9|109659.1|109609.1|109652.7|109602.7|6
1732059690000|2024-11-19 23:41:30|109666.8|109616.8|109656.8|109606.8|109666.8|109616.8|109656.8|109606.8|2
1732059710000|2024-11-19 23:41:50|109666.8|109616.8|109689.5|109554.9|109693.5|109617.1|109656.1|109554.3|7
1732059720000|2024-11-19 23:42:00|109652.1|109553|109673.1|109623.1|109705.2|109623.1|109650.3|109553|18
1732059730000|2024-11-19 23:42:10|109704.2|109558.7|109700.2|109554.7|109704.4|109570|109699.9|109552.9|15
1732059740000|2024-11-19 23:42:20|109699.9|109554.9|109662.8|109612.8|109699.9|109617.7|109652.7|109554.9|5
1732059750000|2024-11-19 23:42:30|109652.7|109602.7|109652.9|109602.9|109662.8|109612.8|109652.7|109602.7|3
1732059760000|2024-11-19 23:42:40|109662.8|109612.8|109646.3|109596.3|109726.3|109612.8|109646.3|109526.3|7
1732059780000|2024-11-19 23:43:00|109646.9|109596.9|109655.7|109605.7|109655.7|109605.7|109646.8|109596.8|3
1732059790000|2024-11-19 23:43:10|109645.7|109595.7|109697.9|109562.4|109726.4|109599.8|109637.5|109523.2|21
1732059800000|2024-11-19 23:43:20|109697.6|109557.9|109695.7|109546.9|109702.5|109564.4|109693.2|109543.7|24
1732059810000|2024-11-19 23:43:30|109696.4|109546.8|109695.4|109544.8|109696.6|109547.2|109688.8|109540.7|22
1732059820000|2024-11-19 23:43:40|109696.3|109544.6|109692.8|109544.2|109696.5|109547.3|109687.7|109539.1|22
1732059830000|2024-11-19 23:43:50|109691.5|109545.4|109685.9|109536.6|109691.8|109546.6|109682.6|109535.6|21
1732059840000|2024-11-19 23:44:00|109685.2|109539.1|109691.8|109545.4|109695.8|109546|109683.6|109534|31
1732059850000|2024-11-19 23:44:10|109693.4|109545.7|109687.5|109538.7|109696.4|109560.7|109687.2|109538.7|18
1732059860000|2024-11-19 23:44:20|109691.6|109542.7|109644.1|109594.1|109694.5|109594.3|109636.2|109542.7|20
1732059870000|2024-11-19 23:44:30|109638.5|109588.5|109678.3|109526.7|109683.4|109590.6|109633.6|109526.7|30
1732059880000|2024-11-19 23:44:40|109677.4|109525.8|109684.9|109531.3|109684.9|109533.9|109677.4|109525.8|18
1732059890000|2024-11-19 23:44:50|109681.2|109527.5|109666|109530|109684.2|109535.9|109659.6|109524.8|21
1732059900000|2024-11-19 23:45:00|109666.1|109530.1|109627.2|109577.2|109666.1|109589.6|109627.2|109528.2|13
1732059910000|2024-11-19 23:45:10|109627|109577|109632.2|109582.2|109664.8|109587|109622.6|109530.5|13
1732059920000|2024-11-19 23:45:20|109623.2|109573.2|109633.1|109583.1|109662.3|109583.1|109623.2|109535.8|8
1732059930000|2024-11-19 23:45:30|109632.4|109582.4|109662.3|109528.4|109666.2|109587.8|109621.8|109528.4|14
1732059940000|2024-11-19 23:45:40|109662.4|109528.5|109660.9|109528.1|109664.7|109585.2|109615.6|109526.9|22
1732059950000|2024-11-19 23:45:50|109660.6|109527.5|109660.6|109526.3|109661.3|109574.3|109624.3|109524.3|15
1732059960000|2024-11-19 23:46:00|109660.3|109526.6|109660.1|109526.7|109660.4|109526.7|109660.1|109526.3|7
1732059970000|2024-11-19 23:46:10|109660.6|109525.8|109672.8|109496|109672.8|109527.6|109660|109492.6|13
1732059980000|2024-11-19 23:46:20|109672.3|109495.6|109660.2|109524.5|109672.3|109525.6|109656.7|109491.2|11
1732059990000|2024-11-19 23:46:30|109659.7|109524.6|109655.8|109521.6|109660.8|109528.4|109655.8|109521.5|11
1732060000000|2024-11-19 23:46:40|109656.3|109521.2|109656.5|109524.7|109660.2|109528.4|109655.5|109521|27
1732060010000|2024-11-19 23:46:50|109660|109528.2|109654.6|109523.1|109660|109528.2|109654.4|109522|33
1732060020000|2024-11-19 23:47:00|109658|109526.4|109653.5|109521.1|109658.6|109526.4|109653.5|109521.1|17
1732060030000|2024-11-19 23:47:10|109654.1|109520.7|109657.5|109523.7|109657.9|109524.1|109654|109520.7|9
1732060040000|2024-11-19 23:47:20|109657.4|109525.3|109656.9|109526|109657.4|109526|109653.1|109521|12
1732060050000|2024-11-19 23:47:30|109653.6|109522.8|109659.9|109527|109666.8|109533.1|109653.5|109520.8|24
1732060060000|2024-11-19 23:47:40|109660.4|109527.2|109661.5|109526.8|109662.2|109527.9|109657.9|109523.5|8
1732060070000|2024-11-19 23:47:50|109661.7|109526.9|109661.1|109526.3|109661.8|109527|109661.1|109526.3|5
1732060080000|2024-11-19 23:48:00|109677.7|109536.7|109681.3|109538.4|109681.7|109538.9|109672.8|109531.6|18
1732060090000|2024-11-19 23:48:10|109679.2|109533.8|109674.5|109534.2|109679.2|109535.6|109673.2|109533.2|14
1732060100000|2024-11-19 23:48:20|109674.1|109533.6|109673.5|109533|109674.1|109533.6|109673.1|109533|9
1732060110000|2024-11-19 23:48:30|109673.4|109535.5|109675.7|109534.1|109676.4|109535.5|109673.4|109533.9|10
1732060120000|2024-11-19 23:48:40|109679.1|109538.6|109690.2|109511.6|109696.7|109595|109645|109511.6|14
1732060130000|2024-11-19 23:48:50|109690.1|109511.9|109695.6|109517.6|109695.6|109517.6|109690.1|109511.9|11
1732060140000|2024-11-19 23:49:00|109698|109520.8|109697.1|109521.6|109698|109526.8|109693.4|109519|13
1732060150000|2024-11-19 23:49:10|109696.5|109521|109695.9|109520.7|109696.5|109521|109694.9|109519.2|11
1732060160000|2024-11-19 23:49:20|109696.1|109520.6|109696.8|109521.5|109697.2|109521.9|109696|109520.6|10
1732060170000|2024-11-19 23:49:30|109708.4|109508.4|109689.2|109510.5|109709|109517.2|109685.4|109502.5|17
1732060180000|2024-11-19 23:49:40|109690|109511.6|109690.1|109512.5|109690.1|109512.5|109686.8|109510.3|10
1732060190000|2024-11-19 23:49:50|109689|109512.8|109690.7|109514.2|109691.1|109518.6|109688.5|109511.6|12
1732060200000|2024-11-19 23:50:00|109690.8|109514.3|109704.5|109504.5|109705|109519.9|109687.3|109504.5|10
1732060210000|2024-11-19 23:50:10|109704.2|109504.2|109686.8|109519.2|109704.2|109520.1|109682.7|109504.2|14
1732060220000|2024-11-19 23:50:20|109686.9|109519.1|109687.6|109513.3|109689.2|109519.1|109685.2|109513|11
1732060230000|2024-11-19 23:50:30|109686.2|109512.6|109686.7|109517|109690.5|109530.3|109686.2|109509.8|13
1732060240000|2024-11-19 23:50:40|109685.8|109530.3|109700.2|109500.2|109700.9|109530.3|109685.8|109500|13
1732060250000|2024-11-19 23:50:50|109702.8|109502.8|109699.4|109499.4|109710.3|109510.3|109699.4|109499.4|15
1732060260000|2024-11-19 23:51:00|109698.9|109498.9|109683.7|109511.7|109698.9|109516.7|109680.2|109495.4|11
1732060270000|2024-11-19 23:51:10|109685.2|109513.1|109683.1|109518.2|109685.2|109518.2|109682.7|109512.8|6
1732060280000|2024-11-19 23:51:20|109683.2|109517.8|109680.7|109515.3|109686.3|109517.8|109680.7|109508.3|15
1732060290000|2024-11-19 23:51:30|109680.5|109515.1|109695|109495|109695.5|109515.1|109669.4|109495|12
1732060300000|2024-11-19 23:51:40|109694|109494|109693|109493|109694.8|109494.8|109693|109493|7
1732060310000|2024-11-19 23:51:50|109693.1|109493.1|109697.3|109497.3|109698.6|109498.6|109693.1|109493.1|3
1732060320000|2024-11-19 23:52:00|109699|109499|109679.5|109504.8|109699|109512.3|109676.4|109495.7|16
1732060330000|2024-11-19 23:52:10|109683.6|109510.1|109676.4|109521.8|109683.6|109521.8|109676.4|109505|13
1732060340000|2024-11-19 23:52:20|109676.6|109510.3|109677.2|109521.8|109677.7|109521.8|109676.6|109510.3|9
1732060350000|2024-11-19 23:52:30|109676.3|109512|109676.8|109512|109676.9|109521.8|109675.7|109511.3|9
1732060360000|2024-11-19 23:52:40|109695.1|109495.1|109692.3|109495|109695.1|109495.3|109692.3|109495|6
1732060370000|2024-11-19 23:52:50|109691.7|109495.9|109689.4|109491.2|109692.2|109496|109688.5|109490.3|9
1732060380000|2024-11-19 23:53:00|109689|109491.7|109687.6|109519.7|109700.2|109520.7|109682.2|109491.7|15
1732060390000|2024-11-19 23:53:10|109690.6|109519.3|109687.6|109523.6|109690.6|109523.8|109687.6|109518.3|14
1732060400000|2024-11-19 23:53:20|109686.8|109522.8|109688.5|109517.6|109689.3|109522.8|109685.6|109516.9|12
1732060410000|2024-11-19 23:53:30|109688.4|109517.4|109708|109508|109708.3|109518.3|109688.4|109504.6|17
1732060420000|2024-11-19 23:53:40|109708.1|109508.1|109707.3|109508.7|109708.1|109508.7|109704|109504|15
1732060430000|2024-11-19 23:53:50|109706.1|109506.9|109690.9|109520.8|109709.7|109524.2|109687.8|109506.5|11
1732060440000|2024-11-19 23:54:00|109690.6|109519.3|109690.1|109520.5|109691.3|109523.9|109688|109519.3|12
1732060450000|2024-11-19 23:54:10|109690|109524.6|109694.2|109516.6|109695.8|109524.6|109688.2|109512.7|14
1732060460000|2024-11-19 23:54:20|109693|109520.8|109701|109501|109703.6|109521.1|109689.9|109501|14
1732060470000|2024-11-19 23:54:30|109703.2|109503.2|109701.8|109501.8|109705.8|109505.8|109700.9|109500.9|13
1732060480000|2024-11-19 23:54:40|109702.2|109502.2|109706|109506|109706|109506|109699|109499|11
1732060490000|2024-11-19 23:54:50|109706.4|109506.4|109685.7|109529.8|109706.4|109529.8|109685.7|109500.4|11
1732060500000|2024-11-19 23:55:00|109685.4||109686||109686||109685.3||5
1732060510000|2024-11-19 23:55:10|109685.3|109517.6|109686.3|109518.3|109686.3|109518.9|109685.3|109517.6|10
1732060520000|2024-11-19 23:55:20|109702.3|109502.3|109705.2|109505.2|109705.8|109505.8|109702.3|109502.3|7
1732060530000|2024-11-19 23:55:30|109705.8|109505.8|109702.8|109502.8|109705.8|109505.8|109702.7|109502.7|8
1732060540000|2024-11-19 23:55:40|109700.1|109500.1|109690.4|109510.9|109701.8|109510.9|109685.8|109498.2|13
1732060550000|2024-11-19 23:55:50|109690.7|109511.9|109689.6|109520.8|109693.5|109520.9|109686.5|109506.7|12
1732060560000|2024-11-19 23:56:00|109689.7|109521|109688.8|109520.1|109691.1|109521.2|109688.8|109508.5|14
1732060570000|2024-11-19 23:56:10|109688.7|109520.2|109691.1|109514.5|109691.1|109520.9|109688.7|109514.5|7
1732060580000|2024-11-19 23:56:20|109694.1|109517.1|109702|109502|109709.2|109517.2|109694.1|109502|13
1732060590000|2024-11-19 23:56:30|109699.9|109499.9|109706.8|109506.8|109709.5|109509.5|109699.4|109499.4|19
1732060600000|2024-11-19 23:56:40|109707.4|109507.4|109687.2|109512.8|109707.4|109527.1|109686.8|109504.7|15
1732060610000|2024-11-19 23:56:50|109687|109511.5|109685.3|109516.2|109687.5|109516.4|109685.3|109509.8|13
1732060620000|2024-11-19 23:57:00|109685.6|109516.8|109691.4|109519|109691.9|109521|109684.5|109515.4|10
1732060630000|2024-11-19 23:57:10|109690.7|109522.3|109696.5|109523.6|109699.5|109527.3|109680|109518.4|14
1732060640000|2024-11-19 23:57:20|109691.8|109517.9|109693|109520.4|109693.6|109520.5|109691.8|109517.9|12
1732060650000|2024-11-19 23:57:30|109693.3|109521|109697.9|109526|109701.2|109528.7|109692.8|109520.5|9
1732060660000|2024-11-19 23:57:40|109697.7|109525.9|109697|109525|109699.1|109527.4|109696.9|109521.2|10
1732060670000|2024-11-19 23:57:50|109696.9|109524.9|109692.9|109519.7|109699.7|109527.8|109692.9|109515.7|13
1732060680000|2024-11-19 23:58:00|109693.1|109519.9|109685.5|109512.7|109693.1|109523.7|109685.5|109512.6|15
1732060690000|2024-11-19 23:58:10|109684.9|109516.8|109684.5|109517.1|109687.4|109517.1|109684.5|109512.6|13
1732060700000|2024-11-19 23:58:20|109685|109517|109695.2|109520.5|109695.2|109524.8|109685|109513|18
1732060710000|2024-11-19 23:58:30|109695.4|109521|109691.2|109524.9|109695.4|109526|109690.6|109519.6|9
1732060720000|2024-11-19 23:58:40|109690.1|109524.8|109696.3|109515.8|109696.3|109524.8|109688.8|109508.9|10
1732060730000|2024-11-19 23:58:50|109696|109516.3|109696.8|109517.2|109697.2|109523.1|109694.5|109515.4|12
1732060740000|2024-11-19 23:59:00|109695.2|109514.9|109696.6|109516.6|109697.4|109517.2|109695.2|109514.9|10
1732060750000|2024-11-19 23:59:10|109696.7|109522.5|109694|109522|109696.7|109522.5|109694|109522|5
1732060760000|2024-11-19 23:59:20|109706.4|109506.4|109705.2|109505.2|109706.4|109506.4|109705.2|109505.2|8
1732060770000|2024-11-19 23:59:30|109704.3|109504.3|109692.2|109510.7|109704.3|109527.2|109689.9|109503.7|13
1732060780000|2024-11-19 23:59:40|109691.4|109527.2|109696.6|109519.6|109696.6|109537.3|109688.5|109515.7|10
1732060790000|2024-11-19 23:59:50|109696.8|109519.9|109693.3|109515.9|109696.8|109525.8|109690.8|109513|15
1732021660000|2024-11-19 13:07:40|110232.9|110207.9|110230.6|110205.6|110232.9|110207.9|110229|110204|20
1732021670000|2024-11-19 13:07:50|110230.4|110205.4|110240|110215|110240|110215|110226.7|110201.7|18
1732021680000|2024-11-19 13:08:00|110241.7|110216.7|110254.8|110229.8|110258.8|110233.8|110241.7|110216.7|32
1732021690000|2024-11-19 13:08:10|110254.9|110229.9|110259.5|110234.5|110260.8|110235.8|110254.2|110229.2|20
1732021700000|2024-11-19 13:08:20|110259.3|110234.3|110255.7|110230.7|110264.1|110239.1|110255.3|110230.3|25
1732021710000|2024-11-19 13:08:30|110253.6|110228.6|110256.8|110231.8|110261|110236|110253.6|110228.6|16
1732021720000|2024-11-19 13:08:40|110256|110231|110246.4|110221.4|110256|110231|110241.7|110216.7|28
1732021730000|2024-11-19 13:08:50|110245.6|110220.6|110239.6|110214.6|110247.1|110222.1|110238.4|110213.4|24
1732021740000|2024-11-19 13:09:00|110239.3|110214.3|110258.2|110208.2|110260.8|110216|110237.1|110203.7|23
1732021750000|2024-11-19 13:09:10|110257.9|110207.9|110252.6|110202.6|110257.9|110207.9|110252.3|110202.3|22
1732021760000|2024-11-19 13:09:20|110253|110203|110248.2|110223.2|110255.6|110223.2|110240|110199.3|25
1732021770000|2024-11-19 13:09:30|110248|110223|110243.9|110218.9|110248|110223|110242.8|110217.8|11
1732021780000|2024-11-19 13:09:40|110243.6|110218.6|110240|110215|110248|110223|110239.6|110214.6|24
1732021790000|2024-11-19 13:09:50|110239.8|110214.8|110233.8|110208.8|110244.7|110219.7|110233.8|110208.8|26
1732021800000|2024-11-19 13:10:00|110232|110207|110239.3|110214.3|110241.8|110216.8|110229.1|110204.1|28
1732021810000|2024-11-19 13:10:10|110239.1|110214.1|110234.7|110209.7|110239.1|110214.1|110232.9|110207.9|24
1732021820000|2024-11-19 13:10:20|110234.8|110209.8|110242.9|110217.9|110243.6|110218.6|110234.8|110209.8|12
1732021830000|2024-11-19 13:10:30|110242.7|110217.7|110221|110196|110242.7|110217.7|110215.7|110190.7|25
1732021840000|2024-11-19 13:10:40|110218.6|110193.6|110219.5|110194.5|110223.5|110198.5|110212.5|110187.5|39
1732021850000|2024-11-19 13:10:50|110219.4|110194.4|110225.9|110200.9|110227.9|110202.9|110218.5|110193.5|25
1732021860000|2024-11-19 13:11:00|110225.7|110200.7|110223.1|110198.1|110228.7|110203.7|110223.1|110198.1|12
1732021870000|2024-11-19 13:11:10|110224.4|110199.4|110222.3|110197.3|110224.4|110199.4|110220.5|110195.5|12
1732021880000|2024-11-19 13:11:20|110224.2|110199.2|110222.8|110197.8|110224.5|110199.5|110222.6|110197.6|7
1732021890000|2024-11-19 13:11:30|110225|110200|110225.2|110200.2|110228.2|110203.2|110210.2|110185.2|27
1732021900000|2024-11-19 13:11:40|110224.4|110199.4|110235.7|110210.7|110254.3|110229.3|110221.3|110196.3|33
1732021910000|2024-11-19 13:11:50|110235.8|110210.8|110233|110208|110237.2|110212.2|110231.4|110206.4|25
1732021920000|2024-11-19 13:12:00|110233.2|110208.2|110252.2|110227.2|110253.2|110228.2|110232.9|110207.9|25
1732021930000|2024-11-19 13:12:10|110251.3|110226.3|110258.3|110233.3|110261.3|110236.3|110250.6|110225.6|32
1732021940000|2024-11-19 13:12:20|110259.3|110234.3|110275.9|110225.9|110277.4|110237.7|110259.1|110221.8|33
1732021950000|2024-11-19 13:12:30|110276|110226|110277.3|110227.3|110279.5|110229.5|110275.5|110225.5|41
1732021960000|2024-11-19 13:12:40|110277.4|110227.4|110269.9|110244.9|110277.4|110245.2|110265.3|110226.5|19
1732021970000|2024-11-19 13:12:50|110270|110245|110265|110240|110271.6|110246.6|110265|110240|20
1732021980000|2024-11-19 13:13:00|110263.6|110238.6|110265.6|110240.6|110266.6|110241.6|110261.6|110236.6|25
1732021990000|2024-11-19 13:13:10|110266.1|110241.1|110270.4|110245.4|110270.4|110245.4|110264.7|110239.7|19
1732022000000|2024-11-19 13:13:20|110270.1|110245.1|110272.7|110247.7|110273.1|110248.1|110270.1|110245.1|15
1732022010000|2024-11-19 13:13:30|110272.6|110247.6|110266.3|110241.3|110272.6|110247.6|110260.3|110235.3|25
1732022020000|2024-11-19 13:13:40|110265.8|110240.8|110265.8|110240.8|110266.3|110241.3|110262.6|110237.6|26
1732022030000|2024-11-19 13:13:50|110265.7|110240.7|110268.6|110243.6|110270.1|110245.1|110260.8|110235.8|19
1732022040000|2024-11-19 13:14:00|110267.5|110242.5|110260.4|110235.4|110267.6|110242.6|110256.6|110231.6|14
1732022050000|2024-11-19 13:14:10|110262|110237|110266.3|110241.3|110266.6|110241.6|110261.6|110236.6|11
1732022060000|2024-11-19 13:14:20|110267.5|110242.5|110251|110226|110268.8|110243.8|110250.9|110225.9|22
1732022070000|2024-11-19 13:14:30|110249.9|110224.9|110256.3|110231.3|110256.7|110231.7|110242.7|110217.7|36
1732022080000|2024-11-19 13:14:40|110255.6|110230.6|110255.3|110230.3|110256|110231|110253.1|110228.1|26
1732022090000|2024-11-19 13:14:50|110256.1|110231.1|110240.9|110215.9|110256.5|110231.5|110240.9|110215.9|23
1732022100000|2024-11-19 13:15:00|110239.9|110214.9|110254.2|110229.2|110255.7|110230.7|110239.9|110214.9|25
1732022110000|2024-11-19 13:15:10|110253.5|110228.5|110255.1|110230.1|110261.6|110236.6|110251|110226|35
1732022120000|2024-11-19 13:15:20|110255.4|110230.4|110256.9|110231.9|110259.5|110234.5|110250.4|110225.4|25
1732022130000|2024-11-19 13:15:30|110255.8|110230.8|110256.3|110231.3|110260.4|110235.4|110254.9|110229.9|31
1732022140000|2024-11-19 13:15:40|110257.4|110232.4|110256|110231|110260.1|110235.1|110254.7|110229.7|22
1732022150000|2024-11-19 13:15:50|110254.9|110229.9|110260.2|110235.2|110262.7|110237.7|110246.2|110221.2|30
1732022160000|2024-11-19 13:16:00|110259.1|110234.1|110257.4|110232.4|110259.8|110234.8|110253.9|110228.9|27
1732022170000|2024-11-19 13:16:10|110256.3|110231.3|110254.8|110229.8|110258.8|110233.8|110253.5|110228.5|16
1732022180000|2024-11-19 13:16:20|110254.1|110229.1|110251.3|110226.3|110257|110232|110249.4|110224.4|22
1732022190000|2024-11-19 13:16:30|110250.3|110225.3|110253.1|110228.1|110253.1|110228.1|110242.9|110217.9|22
1732022200000|2024-11-19 13:16:40|110253.8|110228.8|110262.9|110237.9|110262.9|110237.9|110252.6|110227.6|26
1732022210000|2024-11-19 13:16:50|110261.6|110236.6|110256|110231|110261.6|110236.6|110253.3|110228.3|27
1732022220000|2024-11-19 13:17:00|110255.8|110230.8|110249.2|110224.2|110255.8|110230.8|110249.2|110224.2|19
1732022230000|2024-11-19 13:17:10|110249.8|110224.8|110245.3|110220.3|110251.5|110226.5|110244|110219|28
1732022240000|2024-11-19 13:17:20|110244.2|110219.2|110235.8|110210.8|110244.2|110219.2|110235.8|110210.8|13
1732022250000|2024-11-19 13:17:30|110234.9|110209.9|110219|110194|110234.9|110209.9|110214.3|110189.3|29
1732022260000|2024-11-19 13:17:40|110219.2|110194.2|110215.4|110190.4|110221.4|110196.4|110213.4|110188.4|29
1732022270000|2024-11-19 13:17:50|110216.5|110191.5|110215.3|110190.3|110219.5|110194.5|110215.3|110190.3|13
1732022280000|2024-11-19 13:18:00|110215.1|110190.1|110204|110179|110215.1|110190.1|110201|110176|42
1732022290000|2024-11-19 13:18:10|110205.7|110180.7|110203.3|110178.3|110205.7|110180.7|110195.4|110170.4|27
1732022300000|2024-11-19 13:18:20|110202.2|110177.2|110179.3|110154.3|110202.2|110177.2|110177.9|110152.9|37
1732022310000|2024-11-19 13:18:30|110177.8|110152.8|110170.3|110145.3|110181.1|110156.1|110169.9|110144.9|21
1732022320000|2024-11-19 13:18:40|110171.5|110146.5|110153|110128|110171.6|110146.6|110153|110128|34
1732022330000|2024-11-19 13:18:50|110152.3|110127.3|110144.2|110119.2|110155.7|110130.7|110144.2|110119.2|35
1732022340000|2024-11-19 13:19:00|110145.5|110120.5|110155.9|110130.9|110155.9|110130.9|110144|110119|30
1732022350000|2024-11-19 13:19:10|110155.6|110130.6|110156.2|110131.2|110159.5|110134.5|110143.1|110118.1|43
1732022360000|2024-11-19 13:19:20|110155.4|110130.4|110153.8|110128.8|110159.4|110134.4|110153.6|110128.6|25
1732022370000|2024-11-19 13:19:30|110154.4|110129.4|110141.7|110116.7|110154.4|110129.4|110139.6|110114.6|28
1732022380000|2024-11-19 13:19:40|110141.2|110116.2|110142.9|110117.9|110146.2|110121.2|110139.4|110114.4|27
1732022390000|2024-11-19 13:19:50|110144.3|110119.3|110146.4|110121.4|110151.2|110126.2|110144.3|110119.3|27
1732022400000|2024-11-19 13:20:00|110148.1|110123.1|110148.2|110123.2|110160.7|110135.7|110146.6|110121.6|41
1732022410000|2024-11-19 13:20:10|110148|110123|110144.8|110119.8|110148.7|110123.7|110143.2|110118.2|31
1732022420000|2024-11-19 13:20:20|110142.8|110117.8|110148.2|110123.2|110160.1|110135.1|110142.8|110117.8|34
1732022430000|2024-11-19 13:20:30|110142.9|110117.9|110151.4|110126.4|110155|110130|110142.9|110117.9|37
1732022440000|2024-11-19 13:20:40|110150.4|110125.4|110152.8|110127.8|110161.7|110136.7|110150.4|110125.4|33
1732022450000|2024-11-19 13:20:50|110151.6|110126.6|110171|110146|110177.4|110152.4|110147.7|110122.7|51
1732022460000|2024-11-19 13:21:00|110172.8|110147.8|110170.1|110145.1|110174.3|110149.3|110164.2|110139.2|43
1732022470000|2024-11-19 13:21:10|110170.2|110145.2|110169.5|110144.5|110175|110150|110163.4|110138.4|48
1732022480000|2024-11-19 13:21:20|110169.2|110144.2|110173.6|110148.6|110179.2|110154.2|110167.8|110142.8|49
1732022490000|2024-11-19 13:21:30|110174.4|110149.4|110168.3|110143.3|110174.4|110149.4|110166.1|110141.1|39
1732022500000|2024-11-19 13:21:40|110167.3|110142.3|110176.5|110151.5|110182.9|110157.9|110165.6|110140.6|34
1732022510000|2024-11-19 13:21:50|110177.5|110152.5|110180.8|110155.8|110183.7|110158.7|110176.5|110151.5|18
1732022520000|2024-11-19 13:22:00|110180.4|110155.4|110203|110178|110203|110178|110180.4|110155.4|21
1732022530000|2024-11-19 13:22:10|110203.7|110178.7|110216.2|110191.2|110219.2|110194.2|110203.2|110178.2|19
1732022540000|2024-11-19 13:22:20|110214.8|110189.8|110201|110176|110216.6|110191.6|110200.7|110175.7|39
1732022550000|2024-11-19 13:22:30|110201.3|110176.3|110201|110176|110202.4|110177.4|110198.3|110173.3|21
1732022560000|2024-11-19 13:22:40|110200|110175|110197.5|110172.5|110200|110175|110189.9|110164.9|22
1732022570000|2024-11-19 13:22:50|110196.8|110171.8|110201.9|110176.9|110204.1|110179.1|110195.9|110170.9|24
1732022580000|2024-11-19 13:23:00|110201.8|110176.8|110199.8|110174.8|110203.4|110178.4|110199.8|110174.8|17
1732022590000|2024-11-19 13:23:10|110198.4|110173.4|110191|110166|110198.4|110173.4|110186|110161|28
1732022600000|2024-11-19 13:23:20|110191.2|110166.2|110180|110155|110191.7|110166.7|110180|110155|25
1732022610000|2024-11-19 13:23:30|110179.8|110154.8|110144.4|110119.4|110179.8|110154.8|110141.5|110116.5|39
1732022620000|2024-11-19 13:23:40|110143.6|110118.6|110147.2|110122.2|110152.6|110127.6|110143.6|110118.6|28
1732022630000|2024-11-19 13:23:50|110145.2|110120.2|110159.8|110134.8|110170.2|110145.2|110145.2|110120.2|44
1732022640000|2024-11-19 13:24:00|110160.5|110135.5|110165.3|110140.3|110165.6|110140.6|110160.5|110135.5|24
1732022650000|2024-11-19 13:24:10|110165|110140|110170.8|110145.8|110172.2|110147.2|110161.4|110136.4|29
1732022660000|2024-11-19 13:24:20|110169.6|110144.6|110173.8|110148.8|110174.5|110149.5|110166.6|110141.6|31
1732022670000|2024-11-19 13:24:30|110172.5|110147.5|110168.8|110143.8|110178.1|110153.1|110168.5|110143.5|32
1732022680000|2024-11-19 13:24:40|110170.6|110145.6|110164|110139|110171.7|110146.7|110163.2|110138.2|25
1732022690000|2024-11-19 13:24:50|110163.3|110138.3|110158.4|110133.4|110163.3|110138.3|110141.3|110116.3|49
1732022700000|2024-11-19 13:25:00|110155.7|110130.7|110149.2|110124.2|110156.7|110131.7|110147.5|110122.5|44
1732022710000|2024-11-19 13:25:10|110147.7|110122.7|110163.1|110138.1|110167.5|110142.5|110147.1|110122.1|34
1732022720000|2024-11-19 13:25:20|110165.2|110140.2|110170.4|110145.4|110171.3|110146.3|110164.4|110139.4|19
1732022730000|2024-11-19 13:25:30|110170.3|110145.3|110176.4|110151.4|110178.2|110153.2|110169.5|110144.5|22
1732022740000|2024-11-19 13:25:40|110175.4|110150.4|110163.8|110138.8|110179.7|110154.7|110163.8|110138.8|40
1732022750000|2024-11-19 13:25:50|110161.4|110136.4|110156.1|110131.1|110169.9|110144.9|110156.1|110131.1|34
1732022760000|2024-11-19 13:26:00|110157.3|110132.3|110154.2|110129.2|110160.3|110135.3|110151.7|110126.7|35
1732022770000|2024-11-19 13:26:10|110155.7|110130.7|110153.6|110128.6|110155.7|110130.7|110147.7|110122.7|29
1732022780000|2024-11-19 13:26:20|110153.2|110128.2|110153.3|110128.3|110157.1|110132.1|110150.6|110125.6|22
1732022790000|2024-11-19 13:26:30|110153.7|110128.7|110153.8|110128.8|110154.1|110129.1|110152.3|110127.3|8
1732022800000|2024-11-19 13:26:40|110152.5|110127.5|110143.9|110118.9|110153.8|110128.8|110143.9|110118.9|18
1732022810000|2024-11-19 13:26:50|110143.5|110118.5|110146.7|110121.7|110146.7|110121.7|110143.5|110118.5|6
1732022820000|2024-11-19 13:27:00|110146.5|110121.5|110154.1|110129.1|110155.3|110130.3|110144.6|110119.6|28
1732022830000|2024-11-19 13:27:10|110154.4|110129.4|110154.2|110129.2|110158.7|110133.7|110147.5|110122.5|30
1732022840000|2024-11-19 13:27:20|110153.3|110128.3|110155.3|110130.3|110161.3|110136.3|110152.3|110127.3|38
1732022850000|2024-11-19 13:27:30|110155.2|110130.2|110156.3|110131.3|110158|110133|110154.9|110129.9|25
1732022860000|2024-11-19 13:27:40|110155|110130|110165|110140|110165|110140|110155|110130|23
1732022870000|2024-11-19 13:27:50|110164.4|110139.4|110151.8|110126.8|110166.2|110141.2|110149.7|110124.7|19
1732022880000|2024-11-19 13:28:00|110153.5|110128.5|110161.6|110136.6|110165.9|110140.9|110151.3|110126.3|28
1732022890000|2024-11-19 13:28:10|110162.5|110137.5|110167.3|110142.3|110168.3|110143.3|110162.5|110137.5|13
1732022900000|2024-11-19 13:28:20|110167|110142|110155.9|110130.9|110167.8|110142.8|110155.8|110130.8|24
1732022910000|2024-11-19 13:28:30|110157.3|110132.3|110142.6|110117.6|110160.5|110135.5|110141.9|110116.9|48
1732022920000|2024-11-19 13:28:40|110145.2|110120.2|110141.2|110116.2|110146.2|110121.2|110139.3|110114.3|40
1732022930000|2024-11-19 13:28:50|110141.1|110116.1|110132|110107|110145.2|110120.2|110132|110107|40
1732022940000|2024-11-19 13:29:00|110134.2|110109.2|110138.6|110113.6|110138.6|110113.6|110126.8|110101.8|45
1732022950000|2024-11-19 13:29:10|110136.8|110111.8|110147.2|110097.2|110149.4|110111.8|110136.7|110093.9|53
1732022960000|2024-11-19 13:29:20|110146|110096|110145.3|110095.3|110149.9|110099.9|110143.9|110093.9|31
1732022970000|2024-11-19 13:29:30|110146.8|110096.8|110131.7|110106.7|110146.8|110109.5|110125.1|110085|62
1732022980000|2024-11-19 13:29:40|110133.6|110108.6|110151.6|110101.6|110152.8|110115.9|110127.9|110089.7|42
1732022990000|2024-11-19 13:29:50|110152.9|110102.9|110154|110104|110157.5|110107.5|110149.5|110099.5|19
1732023000000|2024-11-19 13:30:00|110149.4|110099.4|110119.5|110069.5|110159.6|110109.6|110100.1|110050.1|37
1732023010000|2024-11-19 13:30:10|110119.4|110069.4|110123.3|110073.3|110127.7|110077.7|110101|110051|39
1732023020000|2024-11-19 13:30:20|110119.3|110069.3|110117.9|110067.9|110123.7|110073.7|110117|110067|48
1732023030000|2024-11-19 13:30:30|110118.2|110068.2|110119|110069|110136.8|110091.8|110108.8|110066.7|36
1732023040000|2024-11-19 13:30:40|110120.8|110070.8|110113|110088|110126.4|110088|110102.8|110067.2|49
1732023050000|2024-11-19 13:30:50|110106.2|110081.2|110087|110062|110111.4|110086.4|110087|110040.7|51
1732023060000|2024-11-19 13:31:00|110087.6|110062.6|110103.1|110078.1|110105.3|110080.3|110083.3|110058.3|22
1732023070000|2024-11-19 13:31:10|110099.6|110074.6|110099.6|110074.6|110105|110080|110099.2|110074.2|12
1732023080000|2024-11-19 13:31:20|110101.3|110076.3|110080.4|110055.4|110101.3|110076.3|110073.5|110048.5|31
1732023090000|2024-11-19 13:31:30|110083.2|110058.2|110080.1|110055.1|110100|110060.6|110079|110046.4|23
1732023100000|2024-11-19 13:31:40|110083.9|110058.9|110084.7|110059.7|110092.5|110067.5|110080.3|110055.3|29
1732023110000|2024-11-19 13:31:50|110084.8|110059.8|110075.7|110050.7|110086.6|110061.6|110073.4|110048.4|28
1732023120000|2024-11-19 13:32:00|110075.1|110050.1|110072.8|110047.8|110076.9|110051.9|110068.6|110043.6|19
1732023130000|2024-11-19 13:32:10|110071.5|110046.5|110079.1|110029.1|110087.2|110049.2|110068.3|110029.1|42
1732023140000|2024-11-19 13:32:20|110082.5|110032.5|110057.8|110007.8|110082.5|110032.5|110057.8|110007.8|55
1732023150000|2024-11-19 13:32:30|110057.3|110007.3|110059.6|110009.6|110063.8|110013.8|110053.4|110003.4|33
1732023160000|2024-11-19 13:32:40|110059.2|110009.2|110055.6|110005.6|110061.9|110011.9|110052|110002|43
1732023170000|2024-11-19 13:32:50|110056.3|110006.3|110052.2|110002.2|110059.9|110009.9|110051.7|110001.7|44
1732023180000|2024-11-19 13:33:00|110051.6|110001.6|110032.2|110007.2|110052.9|110012.3|110028.8|109999.6|34
1732023190000|2024-11-19 13:33:10|110032.3|110007.3|110029.1|110004.1|110034.5|110009.5|110028.1|110003.1|21
1732023200000|2024-11-19 13:33:20|110030.3|110005.3|110047.8|110022.8|110052.6|110027.6|110030.3|110005.3|49
1732023210000|2024-11-19 13:33:30|110049.2|110024.2|110051.1|110026.1|110063.3|110028.9|110045.2|110009.9|47
1732023220000|2024-11-19 13:33:40|110050.2|110025.2|110052.8|110027.8|110055.4|110030.4|110046.3|110021.3|44
1732023230000|2024-11-19 13:33:50|110053.5|110028.5|110041.9|110016.9|110055|110030|110041.1|110016.1|27
1732023240000|2024-11-19 13:34:00|110043.1|110018.1|110027.3|110002.3|110044.5|110019.5|110027.3|110002.3|43
1732023250000|2024-11-19 13:34:10|110030.2|110005.2|110032.1|110007.1|110034.9|110009.9|110021.8|109996.8|40
1732023260000|2024-11-19 13:34:20|110033.9|110008.9|110040.8|110015.8|110048.5|110023.5|110033.5|110008.5|24
1732023270000|2024-11-19 13:34:30|110040.6|110015.6|110031.1|110006.1|110042.8|110017.8|110030.6|110005.6|28
1732023280000|2024-11-19 13:34:40|110032.4|110007.4|110040|110015|110045.9|110020.9|110029.3|110004.3|36
1732023290000|2024-11-19 13:34:50|110039.8|110014.8|110034.9|110009.9|110043.3|110018.3|110032.9|110007.9|28
1732023300000|2024-11-19 13:35:00|110035.4|110010.4|110033.4|110008.4|110035.7|110010.7|110031.9|110006.9|32
1732023310000|2024-11-19 13:35:10|110032.7|110007.7|110019.4|109994.4|110032.7|110007.7|110015|109990|43
1732023320000|2024-11-19 13:35:20|110017.2|109992.2|110041|110016|110042.4|110017.4|110007.5|109982.5|39
1732023330000|2024-11-19 13:35:30|110039.7|110014.7|110024.2|109999.2|110039.7|110014.7|110024.2|109999.2|31
1732023340000|2024-11-19 13:35:40|110023.1|109998.1|110016.7|109991.7|110027.4|110002.4|110014.3|109989.3|37
1732023350000|2024-11-19 13:35:50|110015.3|109990.3|109999|109974|110015.3|109990.3|109993.7|109968.7|40
1732023360000|2024-11-19 13:36:00|109998.8|109973.8|109990.2|109965.2|109998.8|109973.8|109988.9|109963.9|36
1732023370000|2024-11-19 13:36:10|109988.8|109963.8|109947.2|109922.2|109990|109965|109936.7|109911.7|36
1732023380000|2024-11-19 13:36:20|109949.6|109924.6|109946.3|109921.3|109949.6|109924.6|109930|109905|46
1732023390000|2024-11-19 13:36:30|109948.8|109923.8|109955.6|109930.6|109956.6|109931.6|109946.2|109921.2|24
1732023400000|2024-11-19 13:36:40|109954.3|109929.3|109945.5|109920.5|109954.3|109929.3|109945|109920|30
1732023410000|2024-11-19 13:36:50|109945.4|109920.4|109917|109892|109945.4|109920.4|109917|109892|38
1732023420000|2024-11-19 13:37:00|109917.4|109892.4|109905|109880|109924.6|109899.6|109904.2|109879.2|38
1732023430000|2024-11-19 13:37:10|109904.5|109879.5|109908.5|109883.5|109912.9|109887.9|109904.5|109879.5|20
1732023440000|2024-11-19 13:37:20|109909.7|109884.7|109891|109866|109910.3|109885.3|109881.8|109856.8|22
1732023450000|2024-11-19 13:37:30|109889.4|109864.4|109884.3|109859.3|109892.3|109867.3|109883.8|109858.8|30
1732023460000|2024-11-19 13:37:40|109885.7|109860.7|109922.7|109897.7|109923.5|109898.5|109882.2|109857.2|25
1732023470000|2024-11-19 13:37:50|109922.5|109897.5|109912.4|109887.4|109923.6|109898.6|109910.8|109885.8|25
1732023480000|2024-11-19 13:38:00|109910.8|109885.8|109874|109849|109912.4|109887.4|109872.9|109847.9|40
1732023490000|2024-11-19 13:38:10|109872.8|109847.8|109885.2|109860.2|109886|109861|109871.1|109846.1|30
1732023500000|2024-11-19 13:38:20|109878.9|109853.9|109879.7|109854.7|109891.2|109866.2|109869.8|109844.8|42
1732023510000|2024-11-19 13:38:30|109879.6|109854.6|109874.5|109849.5|109879.6|109854.6|109873.8|109848.8|11
1732023520000|2024-11-19 13:38:40|109879.7|109854.7|109853.4|109828.4|109879.7|109854.7|109851.5|109826.5|39
1732023530000|2024-11-19 13:38:50|109852.9|109827.9|109828.5|109803.5|109854.9|109829.9|109828.5|109803.5|29
1732023540000|2024-11-19 13:39:00|109829.1|109804.1|109815.3|109790.3|109832.3|109807.3|109814.1|109789.1|28
1732023550000|2024-11-19 13:39:10|109815.1|109790.1|109822.6|109797.6|109822.6|109797.6|109812.9|109787.9|38
1732023560000|2024-11-19 13:39:20|109822|109797|109806.1|109781.1|109823.4|109798.4|109796.1|109771.1|38
1732023570000|2024-11-19 13:39:30|109805|109780|109816.6|109791.6|109819.2|109794.2|109803|109778|42
1732023580000|2024-11-19 13:39:40|109819.2|109794.2|109844|109819|109851|109826|109818.4|109793.4|44
1732023590000|2024-11-19 13:39:50|109872|109847|109900.3|109875.3|109901.3|109876.3|109872|109847|38
1732023600000|2024-11-19 13:40:00|109902.9|109877.9|109908|109883|109919.5|109894.5|109899.6|109874.6|39
1732023610000|2024-11-19 13:40:10|109907.9|109882.9|109883.5|109858.5|109911.1|109886.1|109882.6|109844.8|43
1732023620000|2024-11-19 13:40:20|109879.9|109854.9|109907.4|109882.4|109907.4|109882.4|109875.1|109850.1|50
1732023630000|2024-11-19 13:40:30|109903.6|109878.6|109883.8|109858.8|109903.6|109878.6|109876.5|109851.5|52
1732023640000|2024-11-19 13:40:40|109880.5|109855.5|109872.9|109847.9|109882.4|109857.4|109871.3|109846.3|61
1732023650000|2024-11-19 13:40:50|109872.7|109847.7|109878.2|109853.2|109886.4|109861.4|109867.5|109842.5|39
1732023660000|2024-11-19 13:41:00|109866.6|109841.6|109877.8|109852.8|109878.7|109853.7|109864.1|109839.1|30
1732023670000|2024-11-19 13:41:10|109876.2|109851.2|109875.5|109850.5|109878.3|109853.3|109864.5|109839.5|38
1732023680000|2024-11-19 13:41:20|109876.6|109851.6|109861.9|109836.9|109881.5|109856.5|109850.7|109825.7|39
1732023690000|2024-11-19 13:41:30|109860.8|109835.8|109866.4|109841.4|109868.2|109843.2|109860.8|109835.8|39
1732023700000|2024-11-19 13:41:40|109866.6|109841.6|109852.2|109827.2|109866.6|109841.6|109846.8|109821.8|40
1732023710000|2024-11-19 13:41:50|109853.2|109828.2|109836|109811|109853.2|109828.2|109836|109811|17
1732023720000|2024-11-19 13:42:00|109836.2|109811.2|109827.8|109802.8|109837.9|109812.9|109815.8|109790.8|51
1732023730000|2024-11-19 13:42:10|109826.1|109801.1|109823.2|109798.2|109827.1|109802.1|109805.7|109780.7|45
1732023740000|2024-11-19 13:42:20|109824.7|109799.7|109832.5|109807.5|109838.4|109813.4|109823.7|109798.7|41
1732023750000|2024-11-19 13:42:30|109834.7|109809.7|109859.2|109834.2|109860.8|109835.8|109833.6|109808.6|51
1732023760000|2024-11-19 13:42:40|109860.4|109835.4|109869.7|109844.7|109870.4|109845.4|109855.7|109830.7|36
1732023770000|2024-11-19 13:42:50|109872.9|109847.9|109862.6|109837.6|109874.8|109849.8|109860|109835|36
1732023780000|2024-11-19 13:43:00|109866.4|109841.4|109872.6|109847.6|109879.1|109854.1|109856.5|109831.5|35
1732023790000|2024-11-19 13:43:10|109871.8|109846.8|109847.7|109822.7|109871.8|109846.8|109846.4|109821.4|27
1732023800000|2024-11-19 13:43:20|109848.3|109823.3|109850.8|109825.8|109855.6|109830.6|109848.3|109823.3|21
1732023810000|2024-11-19 13:43:30|109851.1|109826.1|109877.2|109852.2|109877.2|109852.2|109850.8|109825.8|32
1732023820000|2024-11-19 13:43:40|109877.5|109852.5|109868.5|109843.5|109879.4|109854.4|109867.9|109842.9|27
1732023830000|2024-11-19 13:43:50|109868.7|109843.7|109870|109845|109875|109850|109867.7|109842.7|25
1732023840000|2024-11-19 13:44:00|109869.9|109844.9|109882.1|109857.1|109885.7|109860.7|109869.9|109844.9|34
1732023850000|2024-11-19 13:44:10|109882.5|109857.5|109879.1|109854.1|109895.4|109870.4|109878.8|109853.8|40
1732023860000|2024-11-19 13:44:20|109881|109856|109876.7|109851.7|109887.9|109862.9|109875.4|109850.4|21
1732023870000|2024-11-19 13:44:30|109877.5|109852.5|109842.9|109817.9|109877.5|109852.5|109842.9|109817.9|31
1732023880000|2024-11-19 13:44:40|109842.1|109817.1|109875.4|109850.4|109875.6|109850.6|109839.5|109814.5|43
1732023890000|2024-11-19 13:44:50|109876.1|109851.1|109873.5|109848.5|109879.8|109854.8|109856.8|109831.8|40
1732023900000|2024-11-19 13:45:00|109875.2|109850.2|109853.5|109828.5|109875.2|109850.2|109852|109827|43
1732023910000|2024-11-19 13:45:10|109854.8|109829.8|109874.5|109849.5|109883.3|109858.3|109852.9|109827.9|40
1732023920000|2024-11-19 13:45:20|109874.8|109849.8|109880.3|109855.3|109888.4|109863.4|109864.3|109839.3|52
1732023930000|2024-11-19 13:45:30|109882.7|109857.7|109890|109865|109895.6|109870.6|109880.3|109855.3|39
1732023940000|2024-11-19 13:45:40|109891.6|109866.6|109849.4|109824.4|109891.6|109866.6|109849.4|109824.4|41
1732023950000|2024-11-19 13:45:50|109851.1|109826.1|109858.3|109833.3|109858.3|109833.3|109841.5|109816.5|31
1732023960000|2024-11-19 13:46:00|109858.4|109833.4|109878.9|109853.9|109878.9|109853.9|109858.4|109833.4|22
1732023970000|2024-11-19 13:46:10|109877.8|109852.8|109882.8|109857.8|109883.6|109858.6|109866.8|109841.8|45
1732023980000|2024-11-19 13:46:20|109884.9|109859.9|109880.6|109855.6|109892.7|109867.7|109880.1|109855.1|27
1732023990000|2024-11-19 13:46:30|109880.7|109855.7|109895.6|109870.6|109896.8|109871.8|109880.7|109855.7|29
1732024000000|2024-11-19 13:46:40|109896.9|109871.9|109904.2|109879.2|109905.4|109880.4|109892.7|109867.7|35
1732024010000|2024-11-19 13:46:50|109908.5|109883.5|109913.9|109888.9|109919.1|109894.1|109902.5|109877.5|33
1732024020000|2024-11-19 13:47:00|109925.3|109900.3|109933.8|109908.8|109934.7|109909.7|109924.6|109899.6|15
1732024030000|2024-11-19 13:47:10|109934.4|109909.4|109932.4|109907.4|109941.3|109916.3|109926.4|109901.4|27
1732024040000|2024-11-19 13:47:20|109931.1|109906.1|109936.6|109911.6|109938|109913|109922.9|109897.9|31
1732024050000|2024-11-19 13:47:30|109936|109911|109942.7|109917.7|109944|109919|109935.5|109910.5|28
1732024060000|2024-11-19 13:47:40|109941.4|109916.4|109925.6|109900.6|109944.3|109919.3|109925.6|109900.6|32
1732024070000|2024-11-19 13:47:50|109928.1|109903.1|109931.2|109906.2|109937.9|109912.9|109924|109899|34
1732024080000|2024-11-19 13:48:00|109931.4|109906.4|109944.3|109919.3|109948.4|109923.4|109931.4|109906.4|55
1732024090000|2024-11-19 13:48:10|109948.4|109923.4|109942.2|109917.2|109953|109928|109940.8|109915.8|35
1732024100000|2024-11-19 13:48:20|109941|109916|109941.9|109916.9|109947.2|109922.2|109933.4|109908.4|29
1732024110000|2024-11-19 13:48:30|109940.2|109915.2|109923.4|109898.4|109940.8|109915.8|109920.7|109895.7|32
1732024120000|2024-11-19 13:48:40|109921.9|109896.9|109924.7|109899.7|109927|109902|109921.6|109896.6|45
1732024130000|2024-11-19 13:48:50|109925.2|109900.2|109923.8|109898.8|109927.5|109902.5|109919.9|109894.9|57
1732024140000|2024-11-19 13:49:00|109924.6|109899.6|109958.1|109933.1|109960|109935|109923.5|109898.5|50
1732024150000|2024-11-19 13:49:10|109958.7|109933.7|109975.9|109950.9|109976|109951|109951.4|109926.4|52
1732024160000|2024-11-19 13:49:20|109975.6|109950.6|109984.2|109959.2|109989.4|109964.4|109973.9|109948.9|39
1732024170000|2024-11-19 13:49:30|109983.5|109958.5|109996.5|109971.5|110000.6|109975.6|109981.1|109956.1|56
1732024180000|2024-11-19 13:49:40|109997.4|109972.4|109994.5|109969.5|110019.8|109994.8|109991.7|109966.7|50
1732024190000|2024-11-19 13:49:50|109993.7|109968.7|109975.9|109950.9|109996.2|109971.2|109969.3|109944.3|36
1732024200000|2024-11-19 13:50:00|109977.5|109952.5|109975.8|109950.8|109986.3|109961.3|109968.5|109943.5|33
1732024210000|2024-11-19 13:50:10|109976.5|109951.5|109976.8|109951.8|109976.8|109951.8|109974.8|109949.8|17
1732024220000|2024-11-19 13:50:20|109979.3|109954.3|109969.4|109944.4|109983.1|109958.1|109965.2|109940.2|24
1732024230000|2024-11-19 13:50:30|109968.8|109943.8|109966.5|109941.5|109972.4|109947.4|109966.3|109941.3|16
1732024240000|2024-11-19 13:50:40|109967.1|109942.1|109962.4|109937.4|109967.1|109942.1|109959.7|109934.7|27
1732024250000|2024-11-19 13:50:50|109961.7|109936.7|109943.7|109918.7|109962.4|109937.4|109940.4|109915.4|31
1732024260000|2024-11-19 13:51:00|109944.3|109919.3|109943.4|109918.4|109965.6|109940.6|109938.3|109913.3|36
1732024270000|2024-11-19 13:51:10|109943.8|109918.8|109926.7|109901.7|109943.8|109918.8|109920.7|109895.7|35
1732024280000|2024-11-19 13:51:20|109928.1|109903.1|109911.4|109886.4|109928.7|109903.7|109909.2|109884.2|42
1732024290000|2024-11-19 13:51:30|109910.5|109885.5|109946|109921|109952.7|109927.7|109909.5|109884.5|55
1732024300000|2024-11-19 13:51:40|109947.4|109922.4|109937.3|109912.3|109960.2|109935.2|109926.2|109901.2|47
1732024310000|2024-11-19 13:51:50|109938.3|109913.3|109899.7|109874.7|109941|109916|109887|109862|55
1732024320000|2024-11-19 13:52:00|109898.1|109873.1|109880.6|109855.6|109898.1|109873.1|109878.7|109853.7|42
1732024330000|2024-11-19 13:52:10|109880.9|109855.9|109899.4|109874.4|109899.4|109874.4|109872.6|109847.6|46
1732024340000|2024-11-19 13:52:20|109898.8|109873.8|109901.6|109876.6|109913.1|109888.1|109898.8|109873.8|33
1732024350000|2024-11-19 13:52:30|109898.3|109873.3|109892.6|109867.6|109902.8|109877.8|109889.7|109864.7|26
1732024360000|2024-11-19 13:52:40|109891.6|109866.6|109888.5|109863.5|109891.6|109866.6|109887.1|109862.1|15
1732024370000|2024-11-19 13:52:50|109888.6|109863.6|109886.8|109861.8|109889.2|109864.2|109883.9|109858.9|19
1732024380000|2024-11-19 13:53:00|109885.7|109860.7|109898.7|109873.7|109907|109882|109884.8|109859.8|41
1732024390000|2024-11-19 13:53:10|109896.8|109871.8|109890|109865|109898.9|109873.9|109888.1|109863.1|24
1732024400000|2024-11-19 13:53:20|109889.9|109864.9|109914.9|109889.9|109914.9|109889.9|109889.9|109864.9|31
1732024410000|2024-11-19 13:53:30|109915|109890|109924.1|109899.1|109924.5|109899.5|109911.4|109886.4|31
1732024420000|2024-11-19 13:53:40|109923.9|109898.9|109929.5|109904.5|109935.2|109910.2|109923|109898|43
1732024430000|2024-11-19 13:53:50|109925.1|109900.1|109939.8|109914.8|109941.5|109916.5|109923.3|109898.3|33
1732024440000|2024-11-19 13:54:00|109939.7|109914.7|109957.5|109932.5|109963.9|109938.9|109936.9|109911.9|54
1732024450000|2024-11-19 13:54:10|109959.3|109934.3|109956.1|109931.1|109963.7|109938.7|109949.8|109924.8|34
1732024460000|2024-11-19 13:54:20|109955.2|109930.2|109980.9|109955.9|109982.3|109957.3|109954.6|109929.6|36
1732024470000|2024-11-19 13:54:30|109981.8|109956.8|109994|109969|109997.7|109972.7|109981.8|109956.8|37
1732024480000|2024-11-19 13:54:40|109991.9|109966.9|109972.8|109947.8|109991.9|109966.9|109968.7|109943.7|41
1732024490000|2024-11-19 13:54:50|109971.2|109946.2|109954.6|109929.6|109971.8|109946.8|109950.5|109925.5|36
1732024500000|2024-11-19 13:55:00|109953.8|109928.8|109930.8|109905.8|109963.4|109938.4|109928|109903|35
1732024510000|2024-11-19 13:55:10|109928.7|109903.7|109922.4|109897.4|109932.9|109907.9|109912|109887|37
1732024520000|2024-11-19 13:55:20|109921.3|109896.3|109935.9|109910.9|109935.9|109910.9|109921.3|109896.3|31
1732024530000|2024-11-19 13:55:30|109934.5|109909.5|109952|109927|109954.5|109929.5|109932.8|109907.8|52
1732024540000|2024-11-19 13:55:40|109950.5|109925.5|109992.9|109967.9|110001.5|109976.5|109949|109924|59
1732024550000|2024-11-19 13:55:50|109991.3|109966.3|109995.5|109970.5|110003.5|109978.5|109988.1|109963.1|40
1732024560000|2024-11-19 13:56:00|109994.7|109969.7|109990.3|109965.3|110006.1|109981.1|109987.1|109962.1|56
1732024570000|2024-11-19 13:56:10|109988.8|109963.8|110006.9|109981.9|110008.4|109983.4|109988.8|109963.8|47
1732024580000|2024-11-19 13:56:20|110008.8|109983.8|110025.2|110000.2|110030.4|110005.4|110008.8|109983.8|45
1732024590000|2024-11-19 13:56:30|110027.6|110002.6|110009.3|109984.3|110029.1|110004.1|110006.5|109981.5|43
1732024600000|2024-11-19 13:56:40|110009.5|109984.5|110020.6|109995.6|110021|109996|110002.1|109977.1|49
1732024610000|2024-11-19 13:56:50|110023.3|109998.3|110029.5|110004.5|110031|110006|110016.9|109991.9|42
1732024620000|2024-11-19 13:57:00|110028.7|110003.7|110052.8|110027.8|110056.4|110031.4|110026.5|110001.5|33
1732024630000|2024-11-19 13:57:10|110052.2|110027.2|110058|110033|110059.6|110034.6|110051.6|110026.6|23
1732024640000|2024-11-19 13:57:20|110058.4|110033.4|110055.8|110030.8|110058.6|110033.6|110046|110021|21
1732024650000|2024-11-19 13:57:30|110054.9|110029.9|110015|109990|110055.4|110030.4|110009|109984|41
1732024660000|2024-11-19 13:57:40|110016.1|109991.1|110010.1|109985.1|110016.1|109991.1|110002.7|109977.7|41
1732024670000|2024-11-19 13:57:50|110009|109984|109983.1|109958.1|110009.5|109984.5|109981.9|109956.9|35
1732024680000|2024-11-19 13:58:00|109984.3|109959.3|110003.1|109978.1|110003.1|109978.1|109979.5|109954.5|40
1732024690000|2024-11-19 13:58:10|110000.3|109975.3|109990.4|109965.4|110000.3|109975.3|109986.4|109961.4|45
1732024700000|2024-11-19 13:58:20|109986.7|109961.7|109996|109971|109999.6|109974.6|109983.7|109958.7|45
1732024710000|2024-11-19 13:58:30|109995.2|109970.2|109985.7|109960.7|110006.1|109981.1|109981.8|109956.8|37
1732024720000|2024-11-19 13:58:40|109986|109961|109990.2|109965.2|109990.2|109965.2|109982.9|109957.9|37
1732024730000|2024-11-19 13:58:50|109989.1|109964.1|109987|109962|109989.4|109964.4|109982.9|109957.9|37
1732024740000|2024-11-19 13:59:00|109985.9|109960.9|109983.3|109958.3|109992.5|109967.5|109983.3|109958.3|39
1732024750000|2024-11-19 13:59:10|109986.4|109961.4|110003|109978|110007.4|109982.4|109982.2|109957.2|57
1732024760000|2024-11-19 13:59:20|110004|109979|109999.3|109974.3|110004|109979|109991|109966|64
1732024770000|2024-11-19 13:59:30|110000.4|109975.4|110007.9|109982.9|110013.8|109988.8|110000.4|109975.4|48
1732024780000|2024-11-19 13:59:40|110008.4|109983.4|109989.8|109964.8|110013.5|109988.5|109988.7|109963.7|52
1732024790000|2024-11-19 13:59:50|109988.6|109963.6|109984.6|109959.6|109988.6|109963.6|109974.8|109949.8|30
1732024800000|2024-11-19 14:00:00|109983.7|109958.7|110031.3|110006.3|110032.6|110007.6|109983.7|109958.7|56
1732024810000|2024-11-19 14:00:10|110031.5|110006.5|109990.2|109965.2|110032.9|110007.9|109987.1|109962.1|41
1732024820000|2024-11-19 14:00:20|109980.4|109955.4|109995.8|109970.8|109997.8|109972.8|109974.9|109949.9|44
1732024830000|2024-11-19 14:00:30|109998.8|109973.8|110017.8|109992.8|110019.4|109994.4|109991.2|109966.2|34
1732024840000|2024-11-19 14:00:40|110021.5|109996.5|110005.3|109980.3|110021.5|109996.5|110005.3|109980.3|33
1732024850000|2024-11-19 14:00:50|110005.6|109980.6|109985.9|109960.9|110006.2|109981.2|109985.9|109960.9|47
1732024860000|2024-11-19 14:01:00|109987.2|109962.2|109985.8|109960.8|109993.8|109968.8|109978.7|109953.7|49
1732024870000|2024-11-19 14:01:10|109984.8|109959.8|109991.2|109966.2|109992.6|109967.6|109980.7|109955.7|37
1732024880000|2024-11-19 14:01:20|109992.1|109967.1|109995.9|109970.9|110000.1|109975.1|109987.3|109962.3|30
1732024890000|2024-11-19 14:01:30|109995.7|109970.7|109998.4|109973.4|109998.4|109973.4|109987.2|109962.2|36
1732024900000|2024-11-19 14:01:40|109997|109972|110019.9|109994.9|110027.6|110002.6|109995.3|109970.3|38
1732024910000|2024-11-19 14:01:50|110018.6|109993.6|110021.9|109996.9|110023.8|109998.8|110011.1|109986.1|37
1732024920000|2024-11-19 14:02:00|110020.7|109995.7|110016.8|109991.8|110021|109996|110009.4|109984.4|35
1732024930000|2024-11-19 14:02:10|110019.2|109994.2|110018.1|109993.1|110019.2|109994.2|110001.1|109976.1|29
1732024940000|2024-11-19 14:02:20|110019.2|109994.2|110012.3|109987.3|110021.8|109996.8|110012.3|109987.3|20
1732024950000|2024-11-19 14:02:30|110011.1|109986.1|110010.2|109985.2|110012.5|109987.5|110003.5|109978.5|30
1732024960000|2024-11-19 14:02:40|110009.6|109984.6|110019.1|109994.1|110019.7|109994.7|110004.6|109979.6|31
1732024970000|2024-11-19 14:02:50|110017.8|109992.8|110025.1|110000.1|110029.4|110004.4|110015.3|109990.3|26
1732024980000|2024-11-19 14:03:00|110023.6|109998.6|110041.3|110016.3|110043.5|110018.5|110023.2|109998.2|39
1732024990000|2024-11-19 14:03:10|110040.2|110015.2|110049.5|110024.5|110049.5|110024.5|110037.8|110012.8|19
1732025000000|2024-11-19 14:03:20|110051|110026|110047|110022|110056.7|110031.7|110032.9|110007.9|30
1732025010000|2024-11-19 14:03:30|110046.7|110021.7|110104.1|110079.1|110104.1|110079.1|110046.7|110021.7|48
1732025020000|2024-11-19 14:03:40|110103.3|110078.3|110083.2|110058.2|110103.3|110078.3|110080.9|110055.9|47
1732025030000|2024-11-19 14:03:50|110083.3|110058.3|110088.9|110063.9|110094.2|110069.2|110083.3|110058.3|26
1732025040000|2024-11-19 14:04:00|110089.7|110064.7|110077.4|110052.4|110089.7|110064.7|110073.6|110048.6|26
1732025050000|2024-11-19 14:04:10|110076.1|110051.1|110091.1|110066.1|110091.7|110066.7|110074.1|110049.1|30
1732025060000|2024-11-19 14:04:20|110091.5|110066.5|110086.4|110061.4|110092.3|110067.3|110086.4|110061.4|18
1732025070000|2024-11-19 14:04:30|110082.5|110057.5|110091|110066|110091.6|110066.6|110069.1|110044.1|37
1732025080000|2024-11-19 14:04:40|110092.1|110067.1|110094.2|110069.2|110094.2|110069.2|110091.3|110066.3|22
1732025090000|2024-11-19 14:04:50|110092.7|110067.7|110089.9|110064.9|110100.3|110075.3|110089.4|110064.4|27
1732025100000|2024-11-19 14:05:00|110085.6|110060.6|110077.8|110052.8|110092|110067|110077.8|110052.8|40
1732025110000|2024-11-19 14:05:10|110075.5|110050.5|110068.2|110043.2|110075.5|110050.5|110066.7|110041.7|18
1732025120000|2024-11-19 14:05:20|110068.6|110043.6|110080.6|110055.6|110083.8|110058.8|110068.6|110043.6|38
1732025130000|2024-11-19 14:05:30|110084.6|110059.6|110089.5|110064.5|110105.9|110080.9|110082.4|110057.4|53
1732025140000|2024-11-19 14:05:40|110090.9|110065.9|110126.7|110101.7|110131.8|110106.8|110089.8|110064.8|43
1732025150000|2024-11-19 14:05:50|110128.9|110103.9|110102.9|110077.9|110129.9|110104.9|110102.9|110077.9|43
1732025160000|2024-11-19 14:06:00|110101.8|110076.8|110083.7|110058.7|110103.2|110078.2|110083.1|110058.1|24
1732025170000|2024-11-19 14:06:10|110084|110059|110093.7|110068.7|110095|110070|110077.3|110052.3|48
1732025180000|2024-11-19 14:06:20|110096.1|110071.1|110103.2|110078.2|110107.1|110082.1|110094.9|110069.9|35
1732025190000|2024-11-19 14:06:30|110103.3|110078.3|110087|110062|110105.9|110080.9|110081.9|110056.9|44
1732025200000|2024-11-19 14:06:40|110090.3|110065.3|110098|110073|110098|110073|110083.8|110058.8|34
1732025210000|2024-11-19 14:06:50|110104.7|110079.7|110061.8|110036.8|110108|110083|110054.9|110029.9|69
1732025220000|2024-11-19 14:07:00|110057.6|110032.6|110019.2|109994.2|110078.3|110032.6|110018.9|109983.6|68
1732025230000|2024-11-19 14:07:10|110012.2|109987.2|110013.4|109963.4|110032.9|110007.9|110001.9|109959.8|69
1732025240000|2024-11-19 14:07:20|110012.8|109962.8|110023|109973|110032.4|109982.4|110009.9|109959.9|67
1732025250000|2024-11-19 14:07:30|110024.3|109974.3|109973.2|109948.2|110038.9|109988.9|109973.2|109948.2|56
1732025260000|2024-11-19 14:07:40|109966.5|109941.5|109955.8|109905.8|109969.7|109941.5|109944.3|109903.5|48
1732025270000|2024-11-19 14:07:50|109957.1|109907.1|109959.9|109909.9|109978.1|109928.1|109947.4|109904.3|54
1732025280000|2024-11-19 14:08:00|109958.7|109908.7|109941.8|109916.8|109964.2|109927.3|109939.4|109901.6|53
1732025290000|2024-11-19 14:08:10|109939.3|109914.3|109984.8|109959.8|109984.8|109959.8|109931.8|109906.8|53
1732025300000|2024-11-19 14:08:20|109983.6|109958.6|110007.1|109982.1|110008.1|109983.1|109983.6|109958.6|59
1732025310000|2024-11-19 14:08:30|110001.6|109976.6|109978.5|109953.5|110005.3|109980.3|109974.6|109949.6|52
1732025320000|2024-11-19 14:08:40|109979|109954|109971.8|109946.8|109987.4|109962.4|109968|109943|50
1732025330000|2024-11-19 14:08:50|109972.7|109947.7|109973.5|109948.5|109979.3|109954.3|109962.9|109937.9|54
1732025340000|2024-11-19 14:09:00|109974|109949|109983.5|109958.5|109986.9|109961.9|109968.9|109943.9|52
1732025350000|2024-11-19 14:09:10|109982.8|109957.8|109969|109944|110016.2|109991.2|109967|109942|57
1732025360000|2024-11-19 14:09:20|109968.8|109943.8|109957.5|109932.5|109968.8|109943.8|109952.7|109927.7|39
1732025370000|2024-11-19 14:09:30|109957.8|109932.8|109994.2|109969.2|110002.3|109977.3|109957.8|109932.8|41
1732025380000|2024-11-19 14:09:40|109995.5|109970.5|109987.6|109962.6|109996.8|109971.8|109982.9|109957.9|31
1732025390000|2024-11-19 14:09:50|109985.8|109960.8|109983.3|109958.3|109985.8|109960.8|109965.8|109940.8|52
1732025400000|2024-11-19 14:10:00|109984.5|109959.5|109952.6|109927.6|109994.8|109969.8|109952.6|109927.6|48
1732025410000|2024-11-19 14:10:10|109952.7|109927.7|109945.4|109920.4|109960.6|109935.6|109944.3|109919.3|46
1732025420000|2024-11-19 14:10:20|109946.7|109921.7|109936.7|109911.7|109956.7|109931.7|109921.7|109896.7|52
1732025430000|2024-11-19 14:10:30|109932.7|109907.7|109977.4|109952.4|109980.5|109955.5|109932.7|109907.7|49
1732025440000|2024-11-19 14:10:40|109978|109953|109955.8|109930.8|109978|109953|109954.8|109929.8|38
1732025450000|2024-11-19 14:10:50|109956.9|109931.9|109997.8|109972.8|110002.3|109977.3|109954.6|109929.6|53
1732025460000|2024-11-19 14:11:00|109996|109971|110004.1|109979.1|110016.4|109991.4|109995.2|109970.2|45
1732025470000|2024-11-19 14:11:10|110005.3|109980.3|110001.4|109976.4|110006.6|109981.6|109978.3|109953.3|56
1732025480000|2024-11-19 14:11:20|110001.5|109976.5|109998.1|109973.1|110002|109977|109992.1|109967.1|46
1732025490000|2024-11-19 14:11:30|109997.6|109972.6|110013.4|109988.4|110019|109994|109995.3|109970.3|34
1732025500000|2024-11-19 14:11:40|110014.7|109989.7|110029|110004|110031.3|110006.3|110002.5|109977.5|40
1732025510000|2024-11-19 14:11:50|110031.4|110006.4|110032.1|110007.1|110039.7|110014.7|110029.8|110004.8|41
1732025520000|2024-11-19 14:12:00|110031.5|110006.5|110030|110005|110036.8|110011.8|110021.5|109996.5|48
1732025530000|2024-11-19 14:12:10|110031|110006|110053.4|110028.4|110057.4|110032.4|110031|110006|53
1732025540000|2024-11-19 14:12:20|110052.4|110027.4|110029.7|110004.7|110052.4|110027.4|110026.5|110001.5|51
1732025550000|2024-11-19 14:12:30|110025.8|110000.8|110000|109975|110025.8|110000.8|109999.5|109974.5|54
1732025560000|2024-11-19 14:12:40|109999|109974|109994.8|109969.8|110003.2|109978.2|109990.3|109965.3|41
1732025570000|2024-11-19 14:12:50|109995.3|109970.3|109984.8|109959.8|109996.3|109971.3|109984.8|109959.8|27
1732025580000|2024-11-19 14:13:00|109984.6|109959.6|109978.7|109953.7|109997.9|109972.9|109969.1|109944.1|55
1732025590000|2024-11-19 14:13:10|109973.8|109948.8|109941.9|109916.9|109973.8|109948.8|109940.7|109915.7|40
1732025600000|2024-11-19 14:13:20|109944.3|109919.3|109929.7|109904.7|109944.3|109919.3|109927|109902|44
1732025610000|2024-11-19 14:13:30|109931.5|109906.5|109929.7|109904.7|109946.8|109921.8|109925.1|109900.1|49
1732025620000|2024-11-19 14:13:40|109931.6|109906.6|109920.6|109895.6|109940.9|109915.9|109920.6|109895.6|39
1732025630000|2024-11-19 14:13:50|109921.3|109896.3|109877.5|109852.5|109922.1|109897.1|109877.5|109852.5|53
1732025640000|2024-11-19 14:14:00|109881.7|109856.7|109899.1|109874.1|109901.7|109876.7|109881.7|109856.7|53
1732025650000|2024-11-19 14:14:10|109900.3|109875.3|109882.9|109857.9|109900.3|109875.3|109871.4|109846.4|47
1732025660000|2024-11-19 14:14:20|109881.1|109856.1|109891.9|109866.9|109901.5|109876.5|109881.1|109856.1|52
1732025670000|2024-11-19 14:14:30|109891.7|109866.7|109887.5|109862.5|109891.7|109866.7|109885.5|109860.5|33
1732025680000|2024-11-19 14:14:40|109888.4|109863.4|109892.8|109867.8|109896.4|109871.4|109878|109853|39
1732025690000|2024-11-19 14:14:50|109894.2|109869.2|109907.7|109882.7|109907.7|109882.7|109887|109862|43
1732025700000|2024-11-19 14:15:00|109906.5|109881.5|109915.4|109890.4|109917.7|109892.7|109900.9|109875.9|36
1732025710000|2024-11-19 14:15:10|109911.5|109886.5|109905.8|109880.8|109911.5|109886.5|109901.9|109876.9|39
1732025720000|2024-11-19 14:15:20|109906.4|109881.4|109898.4|109873.4|109907.4|109882.4|109893.8|109868.8|43
1732025730000|2024-11-19 14:15:30|109898.6|109873.6|109901.2|109876.2|109902.4|109877.4|109893.2|109868.2|34
1732025740000|2024-11-19 14:15:40|109900.9|109875.9|109905.3|109880.3|109923.4|109898.4|109897.9|109872.9|53
1732025750000|2024-11-19 14:15:50|109905.1|109880.1|109899.8|109874.8|109908.6|109883.6|109897|109872|32
1732025760000|2024-11-19 14:16:00|109901.9|109876.9|109902.7|109877.7|109906.9|109881.9|109895|109870|47
1732025770000|2024-11-19 14:16:10|109900.3|109875.3|109910.5|109885.5|109915.4|109890.4|109879.1|109854.1|51
1732025780000|2024-11-19 14:16:20|109911|109886|109908.8|109883.8|109915.7|109890.7|109901.8|109876.8|38
1732025790000|2024-11-19 14:16:30|109909.2|109884.2|109908.9|109883.9|109911.2|109886.2|109903.4|109878.4|34
1732025800000|2024-11-19 14:16:40|109910.4|109885.4|109909.7|109884.7|109912|109887|109899.4|109874.4|33
1732025810000|2024-11-19 14:16:50|109908.5|109883.5|109898.9|109873.9|109908.5|109883.5|109897.1|109872.1|31
1732025820000|2024-11-19 14:17:00|109897.5|109872.5|109887.7|109862.7|109902.2|109877.2|109886.4|109861.4|38
1732025830000|2024-11-19 14:17:10|109890.2|109865.2|109882.2|109857.2|109890.8|109865.8|109861.3|109836.3|44
1732025840000|2024-11-19 14:17:20|109882.3|109857.3|109878|109853|109884.1|109859.1|109857.5|109832.5|38
1732025850000|2024-11-19 14:17:30|109878.9|109853.9|109861.2|109836.2|109880.4|109855.4|109860|109835|21
1732025860000|2024-11-19 14:17:40|109861|109836|109848.4|109823.4|109861.2|109836.2|109848.4|109823.4|24
1732025870000|2024-11-19 14:17:50|109848|109823|109849.9|109824.9|109850.7|109825.7|109836.6|109811.6|37
1732025880000|2024-11-19 14:18:00|109852.8|109827.8|109883.6|109858.6|109883.6|109858.6|109852.8|109827.8|41
1732025890000|2024-11-19 14:18:10|109883.3|109858.3|109905.8|109880.8|109908.2|109883.2|109882.1|109857.1|35
1732025900000|2024-11-19 14:18:20|109904.5|109879.5|109894.2|109869.2|109910.8|109885.8|109874.1|109849.1|47
1732025910000|2024-11-19 14:18:30|109895.6|109870.6|109883.7|109858.7|109895.6|109870.6|109879.7|109854.7|24
1732025920000|2024-11-19 14:18:40|109882.3|109857.3|109890.4|109865.4|109892.5|109867.5|109880.2|109855.2|21
1732025930000|2024-11-19 14:18:50|109891.2|109866.2|109884.3|109859.3|109891.2|109866.2|109879.8|109854.8|21
1732025940000|2024-11-19 14:19:00|109884.6|109859.6|109900.9|109875.9|109902.8|109877.8|109881|109856|30
1732025950000|2024-11-19 14:19:10|109902.2|109877.2|109911.6|109886.6|109911.9|109886.9|109898.2|109873.2|31
1732025960000|2024-11-19 14:19:20|109912.3|109887.3|109915.8|109890.8|109927.5|109902.5|109909.4|109884.4|36
1732025970000|2024-11-19 14:19:30|109914.9|109889.9|109925.6|109900.6|109931|109906|109914.9|109889.9|26
1732025980000|2024-11-19 14:19:40|109925.2|109900.2|109910.2|109885.2|109931.5|109906.5|109909.8|109884.8|43
1732025990000|2024-11-19 14:19:50|109910.8|109885.8|109917.6|109892.6|109924.2|109899.2|109910.8|109885.8|28
1732026000000|2024-11-19 14:20:00|109918.3|109893.3|109920.3|109895.3|109929.8|109904.8|109911.8|109886.8|38
1732026010000|2024-11-19 14:20:10|109921.1|109896.1|109916.2|109891.2|109928.2|109903.2|109912.9|109887.9|31
1732026020000|2024-11-19 14:20:20|109914.5|109889.5|109925.1|109900.1|109925.1|109900.1|109908.4|109883.4|45
1732026030000|2024-11-19 14:20:30|109924.9|109899.9|109922.9|109897.9|109926.8|109901.8|109915.1|109890.1|31
1732026040000|2024-11-19 14:20:40|109921.3|109896.3|109921.2|109896.2|109927.1|109902.1|109920.5|109895.5|28
1732026050000|2024-11-19 14:20:50|109923.4|109898.4|109904.9|109879.9|109925|109900|109904.9|109879.9|31
1732026060000|2024-11-19 14:21:00|109905.2|109880.2|109917.2|109892.2|109919.1|109894.1|109895|109870|23
1732026070000|2024-11-19 14:21:10|109917.3|109892.3|109906.2|109881.2|109923.7|109898.7|109904.1|109879.1|37
1732026080000|2024-11-19 14:21:20|109908.5|109883.5|109884.2|109859.2|109910.8|109885.8|109884.2|109859.2|35
1732026090000|2024-11-19 14:21:30|109882.9|109857.9|109882.2|109857.2|109885.5|109860.5|109871.1|109846.1|28
1732026100000|2024-11-19 14:21:40|109884.4|109859.4|109872.3|109847.3|109891.3|109866.3|109861|109836|44
1732026110000|2024-11-19 14:21:50|109873.6|109848.6|109888.2|109863.2|109891|109866|109872.2|109847.2|40
1732026120000|2024-11-19 14:22:00|109886.2|109861.2|109868.6|109843.6|109896.2|109871.2|109866.6|109841.6|46
1732026130000|2024-11-19 14:22:10|109868.8|109843.8|109867.5|109842.5|109875.1|109850.1|109856.5|109831.5|40
1732026140000|2024-11-19 14:22:20|109869|109844|109893.4|109868.4|109910.4|109868.4|109862.3|109837.3|37
1732026150000|2024-11-19 14:22:30|109892.5|109867.5|109908.3|109883.3|109908.3|109883.3|109888|109863|56
1732026160000|2024-11-19 14:22:40|109905.8|109880.8|109898.7|109873.7|109910.4|109885.4|109894.4|109869.4|47
1732026170000|2024-11-19 14:22:50|109897.4|109872.4|109910.2|109885.2|109911.1|109886.1|109895.9|109870.9|45
1732026180000|2024-11-19 14:23:00|109908.2|109883.2|109912.4|109887.4|109918.9|109893.9|109907|109882|41
1732026190000|2024-11-19 14:23:10|109910.8|109885.8|109894.5|109869.5|109917.2|109892.2|109891.8|109866.8|35
1732026200000|2024-11-19 14:23:20|109893.9|109868.9|109900|109850|109902|109869.5|109879.6|109847.1|42
1732026210000|2024-11-19 14:23:30|109899.7|109849.7|109912.1|109862.1|109922.9|109872.9|109899.7|109849.7|54
1732026220000|2024-11-19 14:23:40|109910.8|109860.8|109916.5|109866.5|109917.3|109867.3|109902.5|109852.5|44
1732026230000|2024-11-19 14:23:50|109916.3|109866.3|109909.6|109859.6|109929.1|109879.1|109905.2|109855.2|40
1732026240000|2024-11-19 14:24:00|109909.8|109859.8|109886.1|109861.1|109913.7|109879.3|109879.9|109854.9|46
1732026250000|2024-11-19 14:24:10|109886|109861|109911.8|109886.8|109914.7|109889.7|109886|109861|34
1732026260000|2024-11-19 14:24:20|109912.6|109887.6|109870.6|109845.6|109912.6|109887.6|109869.1|109844.1|44
1732026270000|2024-11-19 14:24:30|109869.3|109844.3|109891.9|109866.9|109891.9|109866.9|109869.3|109844.3|34
1732026280000|2024-11-19 14:24:40|109891.1|109866.1|109888|109863|109904.2|109879.2|109883.6|109858.6|47
1732026290000|2024-11-19 14:24:50|109887.3|109862.3|109907.8|109882.8|109908.7|109883.7|109887.3|109862.3|27
1732026300000|2024-11-19 14:25:00|109904.4|109879.4|109912|109887|109912.6|109887.6|109891.9|109866.9|37
1732026310000|2024-11-19 14:25:10|109912.5|109887.5|109932.3|109907.3|109933|109908|109912.5|109887.5|34
1732026320000|2024-11-19 14:25:20|109929|109904|109911|109886|109929|109904|109907.4|109882.4|34
1732026330000|2024-11-19 14:25:30|109909.2|109884.2|109899.6|109874.6|109911.1|109886.1|109892.7|109867.7|37
1732026340000|2024-11-19 14:25:40|109899.7|109874.7|109912.8|109887.8|109913.3|109888.3|109899.7|109874.7|25
1732026350000|2024-11-19 14:25:50|109912.4|109887.4|109921.4|109896.4|109925.8|109900.8|109910.3|109885.3|27
1732026360000|2024-11-19 14:26:00|109921.7|109896.7|109935.9|109910.9|109938.3|109913.3|109921.7|109896.7|44
1732026370000|2024-11-19 14:26:10|109933.2|109908.2|109919.8|109894.8|109941.6|109916.6|109918.6|109893.6|39
1732026380000|2024-11-19 14:26:20|109919.4|109894.4|109909.6|109884.6|109919.6|109894.6|109905.2|109880.2|34
1732026390000|2024-11-19 14:26:30|109906.5|109881.5|109902.8|109877.8|109910.3|109885.3|109898.2|109873.2|35
1732026400000|2024-11-19 14:26:40|109901.3|109876.3|109916.8|109891.8|109917.2|109892.2|109900.3|109875.3|31
1732026410000|2024-11-19 14:26:50|109917.9|109892.9|109917.1|109892.1|109923.6|109898.6|109916.6|109891.6|14
1732026420000|2024-11-19 14:27:00|109917|109892|109892.8|109867.8|109921.3|109896.3|109887.2|109862.2|35
1732026430000|2024-11-19 14:27:10|109891.8|109866.8|109921.5|109896.5|109921.5|109896.5|109891.8|109866.8|38
1732026440000|2024-11-19 14:27:20|109920.7|109895.7|109914.7|109889.7|109920.7|109895.7|109908.1|109883.1|26
1732026450000|2024-11-19 14:27:30|109914.6|109889.6|109917.4|109892.4|109917.4|109892.4|109901.3|109876.3|34
1732026460000|2024-11-19 14:27:40|109916.6|109891.6|109903.7|109878.7|109916.7|109891.7|109899.4|109874.4|34
1732026470000|2024-11-19 14:27:50|109905|109880|109888.6|109863.6|109907.6|109882.6|109886.7|109861.7|35
1732026480000|2024-11-19 14:28:00|109886.9|109861.9|109892.7|109867.7|109894.9|109869.9|109884|109859|42
1732026490000|2024-11-19 14:28:10|109893.9|109868.9|109894.7|109869.7|109897|109872|109883.6|109858.6|46
1732026500000|2024-11-19 14:28:20|109894.1|109869.1|109892|109867|109902.9|109877.9|109880.2|109855.2|39
1732026510000|2024-11-19 14:28:30|109891.8|109866.8|109871.3|109846.3|109891.8|109866.8|109866.1|109841.1|19
1732026520000|2024-11-19 14:28:40|109873.1|109848.1|109877.8|109852.8|109878.5|109853.5|109866.9|109841.9|26
1732026530000|2024-11-19 14:28:50|109877.4|109852.4|109861.7|109836.7|109877.4|109852.4|109858.5|109833.5|25
1732026540000|2024-11-19 14:29:00|109862.9|109837.9|109859.6|109834.6|109866.7|109841.7|109854.5|109829.5|28
1732026550000|2024-11-19 14:29:10|109855.4|109830.4|109846.4|109821.4|109855.4|109830.4|109842.6|109817.6|17
1732026560000|2024-11-19 14:29:20|109847.4|109822.4|109848.6|109823.6|109849.6|109824.6|109842.2|109817.2|24
1732026570000|2024-11-19 14:29:30|109846|109821|109835|109810|109846|109821|109835|109810|20
1732026580000|2024-11-19 14:29:40|109833.7|109808.7|109835|109810|109846.8|109821.8|109832.1|109807.1|29
1732026590000|2024-11-19 14:29:50|109835.8|109810.8|109803.3|109778.3|109841.5|109816.5|109800.5|109775.5|48
1732026600000|2024-11-19 14:30:00|109791.6|109766.6|109798.9|109773.9|109801.7|109776.7|109769.4|109744.4|54
1732026610000|2024-11-19 14:30:10|109798.3|109773.3|109806.1|109781.1|109810.5|109785.5|109793.8|109768.8|41
1732026620000|2024-11-19 14:30:20|109807.9|109782.9|109825.4|109800.4|109826|109801|109805.5|109780.5|41
1732026630000|2024-11-19 14:30:30|109824.4|109799.4|109783.3|109758.3|109824.4|109799.4|109775.9|109750.9|46
1732026640000|2024-11-19 14:30:40|109783.9|109758.9|109806.3|109781.3|109812.2|109787.2|109783.9|109758.9|39
1732026650000|2024-11-19 14:30:50|109808.2|109783.2|109792.3|109767.3|109811.3|109786.3|109773.7|109748.7|50
1732026660000|2024-11-19 14:31:00|109793.9|109768.9|109788.9|109763.9|109794.3|109769.3|109782.1|109757.1|29
1732026670000|2024-11-19 14:31:10|109791|109766|109801.4|109776.4|109815|109790|109788.8|109763.8|31
1732026680000|2024-11-19 14:31:20|109800.9|109775.9|109809.3|109784.3|109816.6|109791.6|109792|109767|44
1732026690000|2024-11-19 14:31:30|109810.7|109785.7|109806.9|109781.9|109818.5|109793.5|109793.5|109768.5|49
1732026700000|2024-11-19 14:31:40|109808.1|109783.1|109812.6|109787.6|109833.8|109808.8|109808.1|109783.1|40
1732026710000|2024-11-19 14:31:50|109814.5|109789.5|109773.6|109748.6|109814.5|109789.5|109773.6|109748.6|42
1732026720000|2024-11-19 14:32:00|109774.5|109749.5|109778.5|109753.5|109790.9|109765.9|109774.5|109749.5|40
1732026730000|2024-11-19 14:32:10|109778.1|109753.1|109761.1|109736.1|109778.1|109753.1|109756.7|109731.7|40
1732026740000|2024-11-19 14:32:20|109762.2|109737.2|109770.5|109745.5|109778.7|109753.7|109762.2|109737.2|41
1732026750000|2024-11-19 14:32:30|109769.5|109744.5|109781.4|109756.4|109781.4|109756.4|109762|109737|33
1732026760000|2024-11-19 14:32:40|109780.5|109755.5|109796.6|109771.6|109796.6|109771.6|109773.2|109748.2|51
1732026770000|2024-11-19 14:32:50|109798.1|109773.1|109794.3|109769.3|109803.5|109778.5|109794.1|109769.1|35
1732026780000|2024-11-19 14:33:00|109798.8|109773.8|109810.4|109785.4|109817.1|109792.1|109797.9|109772.9|47
1732026790000|2024-11-19 14:33:10|109810.3|109785.3|109806.8|109781.8|109815.6|109790.6|109802.2|109777.2|47
1732026800000|2024-11-19 14:33:20|109807|109782|109807.9|109782.9|109817.6|109792.6|109804.1|109779.1|37
1732026810000|2024-11-19 14:33:30|109809.7|109784.7|109822.7|109797.7|109822.7|109797.7|109804.6|109779.6|44
1732026820000|2024-11-19 14:33:40|109822.6|109797.6|109838.8|109813.8|109842.7|109817.7|109822.5|109797.5|33
1732026830000|2024-11-19 14:33:50|109838|109813|109838.3|109813.3|109850.9|109825.9|109834|109809|37
1732026840000|2024-11-19 14:34:00|109836.6|109811.6|109824.3|109799.3|109843.1|109818.1|109822.4|109797.4|41
1732026850000|2024-11-19 14:34:10|109823.7|109798.7|109813.7|109788.7|109823.7|109798.7|109808.4|109783.4|40
1732026860000|2024-11-19 14:34:20|109813.5|109788.5|109833.9|109808.9|109836|109811|109813.5|109788.5|50
1732026870000|2024-11-19 14:34:30|109839.7|109814.7|109838.4|109813.4|109840.9|109815.9|109828.1|109803.1|26
1732026880000|2024-11-19 14:34:40|109836.3|109811.3|109836.9|109811.9|109838.4|109813.4|109829.2|109804.2|33
1732026890000|2024-11-19 14:34:50|109835.3|109810.3|109828.9|109803.9|109836.8|109811.8|109824.3|109799.3|46
1732026900000|2024-11-19 14:35:00|109828.5|109803.5|109841.1|109816.1|109849|109824|109828.5|109803.5|38
1732026910000|2024-11-19 14:35:10|109840.7|109815.7|109852|109827|109852.9|109827.9|109839.7|109814.7|24
1732026920000|2024-11-19 14:35:20|109850.8|109825.8|109867.4|109842.4|109871.3|109846.3|109850.6|109825.6|33
1732026930000|2024-11-19 14:35:30|109866.2|109841.2|109899.8|109874.8|109900.6|109875.6|109866.2|109841.2|41
1732026940000|2024-11-19 14:35:40|109906.4|109881.4|109903.6|109878.6|109915.6|109890.6|109903.6|109878.6|34
1732026950000|2024-11-19 14:35:50|109903.1|109878.1|109857.7|109832.7|109903.1|109878.1|109857.7|109832.7|36
1732026960000|2024-11-19 14:36:00|109859.9|109834.9|109880.3|109855.3|109882.1|109857.1|109856.7|109831.7|47
1732026970000|2024-11-19 14:36:10|109881.4|109856.4|109874.1|109849.1|109882.4|109857.4|109864.4|109839.4|41
1732026980000|2024-11-19 14:36:20|109873.4|109848.4|109836.8|109811.8|109873.4|109848.4|109830.1|109805.1|44
1732026990000|2024-11-19 14:36:30|109838.4|109813.4|109824|109799|109840.4|109815.4|109821.3|109796.3|31
1732027000000|2024-11-19 14:36:40|109822.1|109797.1|109847.5|109822.5|109849.8|109824.8|109820.6|109795.6|42
1732027010000|2024-11-19 14:36:50|109848.5|109823.5|109846.1|109821.1|109849.9|109824.9|109837.4|109812.4|32
1732027020000|2024-11-19 14:37:00|109845.6|109820.6|109847.1|109822.1|109852.5|109827.5|109837.2|109812.2|46
1732027030000|2024-11-19 14:37:10|109847.3|109822.3|109833.5|109808.5|109847.3|109822.3|109823|109798|47
1732027040000|2024-11-19 14:37:20|109832.1|109807.1|109814.9|109789.9|109837.7|109812.7|109805.7|109780.7|45
1732027050000|2024-11-19 14:37:30|109816.2|109791.2|109843.6|109818.6|109843.6|109818.6|109816.2|109791.2|36
1732027060000|2024-11-19 14:37:40|109842.9|109817.9|109852.7|109827.7|109855|109830|109835|109810|39
1732027070000|2024-11-19 14:37:50|109851.7|109826.7|109848.5|109823.5|109851.7|109826.7|109846.4|109821.4|20
1732027080000|2024-11-19 14:38:00|109848.3|109823.3|109820.1|109795.1|109848.3|109823.3|109818.1|109793.1|47
1732027090000|2024-11-19 14:38:10|109821.3|109796.3|109839.4|109814.4|109843.7|109818.7|109821.3|109796.3|39
1732027100000|2024-11-19 14:38:20|109840.3|109815.3|109827.5|109802.5|109841.4|109816.4|109826.7|109801.7|32
1732027110000|2024-11-19 14:38:30|109827.6|109802.6|109824.3|109799.3|109827.7|109802.7|109806.1|109781.1|35
1732027120000|2024-11-19 14:38:40|109823.2|109798.2|109832|109807|109837.6|109812.6|109822.8|109797.8|32
1732027130000|2024-11-19 14:38:50|109832.6|109807.6|109823.8|109798.8|109834.4|109809.4|109822.4|109797.4|32
1732027140000|2024-11-19 14:39:00|109823.7|109798.7|109822|109797|109828.2|109803.2|109811.3|109786.3|41
1732027150000|2024-11-19 14:39:10|109826.2|109801.2|109830.4|109805.4|109832.9|109807.9|109822.1|109797.1|20
1732027160000|2024-11-19 14:39:20|109831.8|109806.8|109848.2|109823.2|109853.5|109828.5|109831.8|109806.8|27
1732027170000|2024-11-19 14:39:30|109848.4|109823.4|109860.8|109835.8|109865.8|109840.8|109847.9|109822.9|28
1732027180000|2024-11-19 14:39:40|109858.8|109833.8|109844.2|109819.2|109863.3|109838.3|109844.2|109819.2|39
1732027190000|2024-11-19 14:39:50|109844.1|109819.1|109831.5|109806.5|109853.8|109828.8|109831.5|109806.5|33
1732027200000|2024-11-19 14:40:00|109832.8|109807.8|109839.5|109814.5|109852.8|109827.8|109830.3|109805.3|39
1732027210000|2024-11-19 14:40:10|109839.8|109814.8|109839|109814|109845.9|109820.9|109832.3|109807.3|36
1732027220000|2024-11-19 14:40:20|109838.9|109813.9|109845.3|109820.3|109847.8|109822.8|109838.9|109813.9|40
1732027230000|2024-11-19 14:40:30|109846|109821|109858.9|109833.9|109865.7|109840.7|109846|109821|45
1732027240000|2024-11-19 14:40:40|109857.4|109832.4|109849.7|109824.7|109857.8|109832.8|109849.6|109824.6|36
1732027250000|2024-11-19 14:40:50|109853.3|109828.3|109844.7|109819.7|109856.8|109831.8|109843.7|109818.7|21
1732027260000|2024-11-19 14:41:00|109846.1|109821.1|109843.9|109818.9|109848.8|109823.8|109838.5|109813.5|27
1732027270000|2024-11-19 14:41:10|109843.6|109818.6|109848.8|109823.8|109853.3|109828.3|109843.1|109818.1|40
1732027280000|2024-11-19 14:41:20|109847.7|109822.7|109828.1|109803.1|109852.8|109827.8|109828.1|109803.1|35
1732027290000|2024-11-19 14:41:30|109826.6|109801.6|109824.4|109799.4|109829.4|109804.4|109822.8|109797.8|35
1732027300000|2024-11-19 14:41:40|109824.5|109799.5|109782.7|109757.7|109828.7|109803.7|109782.7|109757.7|53
1732027310000|2024-11-19 14:41:50|109781.8|109756.8|109791.9|109766.9|109792.3|109767.3|109774.8|109749.8|40
1732027320000|2024-11-19 14:42:00|109791.6|109766.6|109788.6|109763.6|109792.1|109767.1|109779.7|109754.7|36
1732027330000|2024-11-19 14:42:10|109790.4|109765.4|109783.5|109758.5|109792.4|109767.4|109775.8|109750.8|20
1732027340000|2024-11-19 14:42:20|109783.2|109758.2|109797.6|109772.6|109800.1|109775.1|109780.8|109755.8|26
1732027350000|2024-11-19 14:42:30|109795.3|109770.3|109796.2|109771.2|109811.3|109786.3|109784.8|109759.8|52
1732027360000|2024-11-19 14:42:40|109796|109771|109810.2|109785.2|109817.7|109792.7|109791.5|109766.5|32
1732027370000|2024-11-19 14:42:50|109809.4|109784.4|109800.7|109775.7|109810.1|109785.1|109792|109767|33
1732027380000|2024-11-19 14:43:00|109802|109777|109778.7|109753.7|109802|109777|109778.3|109753.3|41
1732027390000|2024-11-19 14:43:10|109778.9|109753.9|109792.3|109767.3|109793.9|109768.9|109775|109750|27
1732027400000|2024-11-19 14:43:20|109798.3|109773.3|109799.2|109774.2|109803.9|109778.9|109790.1|109765.1|29
1732027410000|2024-11-19 14:43:30|109798.4|109773.4|109797.3|109772.3|109803.1|109778.1|109783.9|109758.9|38
1732027420000|2024-11-19 14:43:40|109796.2|109771.2|109808.1|109783.1|109811.7|109786.7|109796.1|109771.1|28
1732027430000|2024-11-19 14:43:50|109807|109782|109821.8|109796.8|109824.9|109799.9|109802.2|109777.2|35
1732027440000|2024-11-19 14:44:00|109821.7|109796.7|109847.7|109822.7|109852.1|109827.1|109820.3|109795.3|41
1732027450000|2024-11-19 14:44:10|109847.6|109822.6|109838.3|109813.3|109850.6|109825.6|109838.3|109813.3|26
1732027460000|2024-11-19 14:44:20|109838.6|109813.6|109840.6|109815.6|109840.6|109815.6|109831.6|109806.6|17
1732027470000|2024-11-19 14:44:30|109840.7|109815.7|109826.6|109801.6|109846.3|109821.3|109824.4|109799.4|38
1732027480000|2024-11-19 14:44:40|109826.3|109801.3|109830.7|109805.7|109832.4|109807.4|109824|109799|27
1732027490000|2024-11-19 14:44:50|109838.5|109813.5|109834.1|109809.1|109850.5|109825.5|109832.3|109807.3|37
1732027500000|2024-11-19 14:45:00|109833.4|109808.4|109829.7|109804.7|109841.5|109816.5|109828.6|109803.6|32
1732027510000|2024-11-19 14:45:10|109830.8|109805.8|109844.8|109819.8|109844.8|109819.8|109830.4|109805.4|31
1732027520000|2024-11-19 14:45:20|109843.3|109818.3|109822.4|109797.4|109843.7|109818.7|109816.6|109791.6|38
1732027530000|2024-11-19 14:45:30|109821.9|109796.9|109831.5|109806.5|109841.9|109816.9|109821.9|109796.9|29
1732027540000|2024-11-19 14:45:40|109832.7|109807.7|109836.3|109811.3|109838.9|109813.9|109828.3|109803.3|24
1732027550000|2024-11-19 14:45:50|109836.4|109811.4|109820.7|109795.7|109836.4|109811.4|109819.1|109794.1|33
1732027560000|2024-11-19 14:46:00|109819.5|109794.5|109832.3|109807.3|109840.4|109815.4|109819.5|109794.5|39
1732027570000|2024-11-19 14:46:10|109832.2|109807.2|109823.4|109798.4|109832.2|109807.2|109817.4|109792.4|24
1732027580000|2024-11-19 14:46:20|109820.7|109795.7|109811.4|109786.4|109836.1|109811.1|109811.4|109786.4|35
1732027590000|2024-11-19 14:46:30|109810.2|109785.2|109810.2|109785.2|109811.9|109786.9|109804.4|109779.4|29
1732027600000|2024-11-19 14:46:40|109810|109785|109798.2|109773.2|109810|109785|109796|109771|23
1732027610000|2024-11-19 14:46:50|109795.1|109770.1|109779.2|109754.2|109796.3|109771.3|109767.6|109742.6|48
1732027620000|2024-11-19 14:47:00|109781.1|109756.1|109805.5|109780.5|109805.5|109780.5|109781.1|109756.1|38
1732027630000|2024-11-19 14:47:10|109805.6|109780.6|109806.3|109781.3|109810.3|109785.3|109792.6|109767.6|39
1732027640000|2024-11-19 14:47:20|109809|109784|109822.4|109797.4|109828.5|109803.5|109801.1|109776.1|57
1732027650000|2024-11-19 14:47:30|109823.1|109798.1|109830.1|109805.1|109846.8|109821.8|109809.6|109784.6|53
1732027660000|2024-11-19 14:47:40|109830.6|109805.6|109839.2|109814.2|109839.2|109814.2|109827.5|109802.5|58
1732027670000|2024-11-19 14:47:50|109836.3|109811.3|109832.7|109807.7|109840.1|109815.1|109819.2|109794.2|49
1732027680000|2024-11-19 14:48:00|109831.2|109806.2|109852|109827|109862.6|109837.6|109831.2|109806.2|47
1732027690000|2024-11-19 14:48:10|109851.6|109826.6|109850.5|109825.5|109862.9|109837.9|109847|109822|40
1732027700000|2024-11-19 14:48:20|109858.7|109833.7|109865.9|109840.9|109867|109842|109854|109829|33
1732027710000|2024-11-19 14:48:30|109865.8|109840.8|109850.9|109825.9|109866.2|109841.2|109850.7|109825.7|37
1732027720000|2024-11-19 14:48:40|109848.7|109823.7|109856.1|109831.1|109860|109835|109848.7|109823.7|38
1732027730000|2024-11-19 14:48:50|109853.6|109828.6|109858.9|109833.9|109870.6|109845.6|109846.1|109821.1|51
1732027740000|2024-11-19 14:49:00|109864.6|109839.6|109854.7|109829.7|109867.1|109842.1|109849.9|109824.9|36
1732027750000|2024-11-19 14:49:10|109852.3|109827.3|109853.9|109828.9|109854.7|109829.7|109845.5|109820.5|32
1732027760000|2024-11-19 14:49:20|109853.6|109828.6|109863.9|109838.9|109863.9|109838.9|109845.3|109820.3|37
1732027770000|2024-11-19 14:49:30|109861.5|109836.5|109865.2|109840.2|109874.2|109849.2|109858.9|109833.9|37
1732027780000|2024-11-19 14:49:40|109865.1|109840.1|109856.5|109831.5|109865.3|109840.3|109849.5|109824.5|36
1732027790000|2024-11-19 14:49:50|109855.8|109830.8|109868.7|109843.7|109872.2|109847.2|109850.9|109825.9|42
1732027800000|2024-11-19 14:50:00|109867.6|109842.6|109886.3|109861.3|109886.3|109861.3|109856.7|109831.7|41
1732027810000|2024-11-19 14:50:10|109889.9|109864.9|109879.8|109854.8|109894.3|109869.3|109874.5|109849.5|34
1732027820000|2024-11-19 14:50:20|109880.8|109855.8|109896.2|109871.2|109901.1|109876.1|109880.8|109855.8|33
1732027830000|2024-11-19 14:50:30|109895.1|109870.1|109904|109879|109904.2|109879.2|109889.6|109864.6|32
1732027840000|2024-11-19 14:50:40|109903.9|109878.9|109920.7|109895.7|109922.8|109897.8|109903.9|109878.9|34
1732027850000|2024-11-19 14:50:50|109920.6|109895.6|109904.4|109879.4|109929.9|109904.9|109900.7|109875.7|33
1732027860000|2024-11-19 14:51:00|109903.2|109878.2|109896.2|109871.2|109908.4|109883.4|109890.2|109865.2|41
1732027870000|2024-11-19 14:51:10|109897.3|109872.3|109860|109835|109899.1|109874.1|109860|109835|49
1732027880000|2024-11-19 14:51:20|109862.3|109837.3|109836.4|109811.4|109862.3|109837.3|109832.2|109807.2|36
1732027890000|2024-11-19 14:51:30|109835.4|109810.4|109803.4|109778.4|109835.4|109810.4|109803.2|109778.2|41
1732027900000|2024-11-19 14:51:40|109801|109776|109798.3|109773.3|109805.1|109780.1|109791.6|109766.6|53
1732027910000|2024-11-19 14:51:50|109792.1|109767.1|109805.6|109780.6|109815.6|109790.6|109790.8|109765.8|48
1732027920000|2024-11-19 14:52:00|109806.7|109781.7|109829|109804|109832.5|109807.5|109805.6|109780.6|34
1732027930000|2024-11-19 14:52:10|109829.6|109804.6|109832.4|109807.4|109834.8|109809.8|109826.7|109801.7|39
1732027940000|2024-11-19 14:52:20|109832.3|109807.3|109827.7|109802.7|109842.1|109817.1|109827.7|109802.7|31
1732027950000|2024-11-19 14:52:30|109824.7|109799.7|109807.1|109782.1|109824.7|109799.7|109803.4|109778.4|27
1732027960000|2024-11-19 14:52:40|109807.9|109782.9|109825.3|109800.3|109855.3|109805.3|109807.9|109782.9|39
1732027970000|2024-11-19 14:52:50|109824.4|109799.4|109796.3|109771.3|109830.2|109805.2|109796.3|109771.3|35
1732027980000|2024-11-19 14:53:00|109796.9|109771.9|109790.9|109765.9|109799.7|109774.7|109773.6|109748.6|38
1732027990000|2024-11-19 14:53:10|109789.7|109764.7|109789.7|109764.7|109791.7|109766.7|109784.8|109759.8|24
1732028000000|2024-11-19 14:53:20|109790|109765|109825.3|109800.3|109828.1|109803.1|109775|109750|24
1732028010000|2024-11-19 14:53:30|109828.8|109803.8|109855.4|109830.4|109859.9|109834.9|109821.3|109796.3|48
1732028020000|2024-11-19 14:53:40|109855.5|109830.5|109861|109836|109865.5|109840.5|109855.5|109830.5|43
1732028030000|2024-11-19 14:53:50|109861.1|109836.1|109889.3|109864.3|109890.8|109865.8|109860.3|109835.3|52
1732028040000|2024-11-19 14:54:00|109887.3|109862.3|109858.4|109833.4|109887.3|109862.3|109844.9|109819.9|49
1732028050000|2024-11-19 14:54:10|109850.6|109825.6|109839.3|109814.3|109850.6|109825.6|109836.3|109811.3|31
1732028060000|2024-11-19 14:54:20|109836.4|109811.4|109844.2|109819.2|109848.8|109823.8|109836.4|109811.4|28
1732028070000|2024-11-19 14:54:30|109845.3|109820.3|109853.3|109828.3|109854.8|109829.8|109845.3|109820.3|31
1732028080000|2024-11-19 14:54:40|109854.3|109829.3|109877.6|109852.6|109888.2|109863.2|109853.9|109828.9|31
1732028090000|2024-11-19 14:54:50|109876.5|109851.5|109904.8|109879.8|109913.7|109888.7|109876.5|109851.5|49
1732028100000|2024-11-19 14:55:00|109905.2|109880.2|109910.4|109885.4|109925.1|109890.3|109901.7|109865.4|47
1732028110000|2024-11-19 14:55:10|109914|109889|109915.5|109890.5|109915.6|109890.6|109911.3|109886.3|23
1732028120000|2024-11-19 14:55:20|109916.3|109891.3|109917.1|109892.1|109923.6|109898.6|109915.1|109890.1|33
1732028130000|2024-11-19 14:55:30|109918.2|109893.2|109938.5|109913.5|109939.5|109914.5|109918.2|109893.2|31
1732028140000|2024-11-19 14:55:40|109937.3|109912.3|109958.6|109933.6|109959.7|109934.7|109936.3|109911.3|26
1732028150000|2024-11-19 14:55:50|109958.9|109933.9|109951.2|109926.2|109961|109936|109951.2|109926.2|32
1732028160000|2024-11-19 14:56:00|109950.1|109925.1|109955.2|109930.2|109955.2|109930.2|109948.2|109923.2|31
1732028170000|2024-11-19 14:56:10|109959.8|109934.8|109960.7|109935.7|109964.3|109939.3|109952.9|109927.9|33
1732028180000|2024-11-19 14:56:20|109959.9|109934.9|109940.4|109915.4|109961.1|109936.1|109938.5|109913.5|46
1732028190000|2024-11-19 14:56:30|109941.1|109916.1|109959.6|109934.6|109960.7|109935.7|109935.4|109910.4|39
1732028200000|2024-11-19 14:56:40|109958.7|109933.7|109954.6|109929.6|109960|109935|109944.7|109919.7|27
1732028210000|2024-11-19 14:56:50|109931.1|109906.1|109933.3|109908.3|109936.8|109911.8|109929.4|109904.4|21
1732028220000|2024-11-19 14:57:00|109934.4|109909.4|109934.7|109909.7|109938.7|109913.7|109933.6|109908.6|22
1732028230000|2024-11-19 14:57:10|109935.9|109910.9|109946.1|109921.1|109949.3|109924.3|109928.3|109903.3|51
1732028240000|2024-11-19 14:57:20|109947.1|109922.1|109949.9|109924.9|109952.7|109927.7|109939.5|109914.5|34
1732028250000|2024-11-19 14:57:30|109950.7|109925.7|109953.3|109928.3|109960.7|109935.7|109950.7|109925.7|28
1732028260000|2024-11-19 14:57:40|109954.5|109929.5|109965.9|109940.9|109976.4|109951.4|109954.5|109929.5|44
1732028270000|2024-11-19 14:57:50|109967.5|109942.5|109942.4|109917.4|109969.5|109944.5|109942.4|109917.4|30
1732028280000|2024-11-19 14:58:00|109943.3|109918.3|109954.9|109929.9|109954.9|109929.9|109926|109901|45
1732028290000|2024-11-19 14:58:10|109956.1|109931.1|109947.5|109922.5|109956.5|109931.5|109946.1|109921.1|44
1732028300000|2024-11-19 14:58:20|109946.3|109921.3|109935.4|109910.4|109946.3|109921.3|109928.6|109903.6|49
1732028310000|2024-11-19 14:58:30|109937.3|109912.3|109947.1|109922.1|109948|109923|109934.5|109909.5|34
1732028320000|2024-11-19 14:58:40|109948.9|109923.9|109967.7|109942.7|109969.2|109944.2|109947.1|109922.1|37
1732028330000|2024-11-19 14:58:50|109966.7|109941.7|109962.2|109937.2|109967.9|109942.9|109959.3|109934.3|21
1732028340000|2024-11-19 14:59:00|109959.3|109934.3|109958.4|109933.4|109960.3|109935.3|109945.4|109920.4|43
1732028350000|2024-11-19 14:59:10|109958.2|109933.2|109972.1|109947.1|109974|109949|109955.3|109930.3|40
1732028360000|2024-11-19 14:59:20|109971.6|109946.6|109968.8|109943.8|109973.3|109948.3|109967.2|109942.2|21
1732028370000|2024-11-19 14:59:30|109969.3|109944.3|109963.8|109938.8|109972.5|109947.5|109960.8|109935.8|39
1732028380000|2024-11-19 14:59:40|109963.4|109938.4|109966.2|109941.2|109971.3|109946.3|109960.9|109935.9|36
1732028390000|2024-11-19 14:59:50|109967.7|109942.7|109980.2|109955.2|109984.2|109959.2|109967.7|109942.7|38
1732028400000|2024-11-19 15:00:00|109978.5|109953.5|109983.8|109958.8|109994.6|109969.6|109968.5|109943.5|62
1732028410000|2024-11-19 15:00:10|109984.7|109959.7|110002.3|109977.3|110005.5|109980.5|109983.6|109958.6|61
1732028420000|2024-11-19 15:00:20|109999.3|109974.3|109991|109966|110008.6|109983.6|109991|109966|31
1732028430000|2024-11-19 15:00:30|109989.8|109964.8|110000.8|109975.8|110000.8|109975.8|109987.4|109962.4|24
1732028440000|2024-11-19 15:00:40|110008|109983|109995.2|109970.2|110009.6|109984.6|109985.8|109960.8|36
1732028450000|2024-11-19 15:00:50|109994|109969|110022.4|109997.4|110022.4|109997.4|109993|109968|28
1732028460000|2024-11-19 15:01:00|110023.2|109998.2|110004.5|109979.5|110024.8|109999.8|110003.7|109978.7|53
1732028470000|2024-11-19 15:01:10|110004.4|109979.4|109988.7|109963.7|110004.4|109979.4|109976.4|109951.4|45
1732028480000|2024-11-19 15:01:20|109990.9|109965.9|109984.8|109959.8|109994.1|109969.1|109975.9|109950.9|49
1732028490000|2024-11-19 15:01:30|109985.8|109960.8|109992.2|109967.2|109995|109970|109985.4|109960.4|20
1732028500000|2024-11-19 15:01:40|109993.6|109968.6|109989.1|109964.1|109995|109970|109973.7|109948.7|40
1732028510000|2024-11-19 15:01:50|109991|109966|109993.6|109968.6|110001.3|109976.3|109988.7|109963.7|50
1732028520000|2024-11-19 15:02:00|109992.7|109967.7|110000.6|109975.6|110001.3|109976.3|109983|109958|48
1732028530000|2024-11-19 15:02:10|110000.1|109975.1|109993.9|109968.9|110005.4|109980.4|109990.9|109965.9|38
1732028540000|2024-11-19 15:02:20|109993.7|109968.7|110003.2|109978.2|110006.7|109981.7|109991.8|109966.8|33
1732028550000|2024-11-19 15:02:30|110004.2|109979.2|110028|110003|110030.6|110005.6|110004.2|109979.2|33
1732028560000|2024-11-19 15:02:40|110028.8|110003.8|110018.8|109993.8|110028.8|110003.8|110013.3|109988.3|40
1732028570000|2024-11-19 15:02:50|110014.6|109989.6|110018.5|109993.5|110020.7|109995.7|110008.8|109983.8|35
1732028580000|2024-11-19 15:03:00|110016.8|109991.8|110027.3|110002.3|110031.8|110006.8|110016.8|109991.8|41
1732028590000|2024-11-19 15:03:10|110027.2|110002.2|110028.2|110003.2|110028.2|110003.2|110021.6|109996.6|24
1732028600000|2024-11-19 15:03:20|110027.7|110002.7|110029.3|110004.3|110032.1|110007.1|110027.3|110002.3|17
1732028610000|2024-11-19 15:03:30|110028.2|110003.2|110035.5|110010.5|110041.4|110016.4|110017.4|109992.4|44
1732028620000|2024-11-19 15:03:40|110035.8|110010.8|110036.6|110011.6|110040.3|110015.3|110034.1|110009.1|44
1732028630000|2024-11-19 15:03:50|110036.3|110011.3|110040.8|110015.8|110040.8|110015.8|110031.7|110006.7|27
1732028640000|2024-11-19 15:04:00|110040|110015|110032|110007|110041|110016|110027.8|110002.8|45
1732028650000|2024-11-19 15:04:10|110033.1|110008.1|110031.4|110006.4|110035.7|110010.7|110031.2|110006.2|11
1732028660000|2024-11-19 15:04:20|110031.9|110006.9|110041.7|110016.7|110041.7|110016.7|110031.2|110006.2|18
1732028670000|2024-11-19 15:04:30|110039.9|110014.9|110040.7|110015.7|110043.2|110018.2|110031.8|110006.8|35
1732028680000|2024-11-19 15:04:40|110038.5|110013.5|110059.7|110034.7|110064.5|110039.5|110038.5|110013.5|38
1732028690000|2024-11-19 15:04:50|110060.2|110035.2|110071.9|110046.9|110076.2|110051.2|110059.2|110034.2|35
1732028700000|2024-11-19 15:05:00|110070.8|110045.8|110076.1|110051.1|110077.5|110052.5|110067.2|110042.2|32
1732028710000|2024-11-19 15:05:10|110077.4|110052.4|110081.4|110056.4|110086.1|110061.1|110073|110048|43
1732028720000|2024-11-19 15:05:20|110082.6|110057.6|110077.2|110052.2|110086|110061|110073.7|110048.7|30
1732028730000|2024-11-19 15:05:30|110075.5|110050.5|110078.7|110053.7|110078.7|110053.7|110075.1|110050.1|18
1732028740000|2024-11-19 15:05:40|110079.6|110054.6|110023.3|109998.3|110080.8|110055.8|110013.8|109988.8|53
1732028750000|2024-11-19 15:05:50|110026.4|110001.4|110031|110006|110038.9|110013.9|110014.5|109989.5|42
1732028760000|2024-11-19 15:06:00|110030.1|110005.1|110059.5|110034.5|110066.3|110041.3|110026.3|110001.3|35
1732028770000|2024-11-19 15:06:10|110057.6|110032.6|110075.1|110050.1|110076.9|110051.9|110053.4|110028.4|38
1732028780000|2024-11-19 15:06:20|110073.4|110048.4|110075.7|110050.7|110078.5|110053.5|110068.9|110043.9|37
1732028790000|2024-11-19 15:06:30|110080.8|110055.8|110089.9|110064.9|110089.9|110064.9|110077.4|110052.4|40
1732028800000|2024-11-19 15:06:40|110088.4|110063.4|110076.3|110051.3|110089.8|110064.8|110075.8|110050.8|31
1732028810000|2024-11-19 15:06:50|110075.8|110050.8|110080.4|110055.4|110081.1|110056.1|110067.9|110042.9|26
1732028820000|2024-11-19 15:07:00|110080.9|110055.9|110094.2|110069.2|110095.8|110070.8|110080.1|110055.1|29
1732028830000|2024-11-19 15:07:10|110092.8|110067.8|110090.9|110065.9|110096.7|110071.7|110089.8|110064.8|23
1732028840000|2024-11-19 15:07:20|110092.3|110067.3|110093.6|110068.6|110095.7|110070.7|110087.7|110062.7|34
1732028850000|2024-11-19 15:07:30|110091.8|110066.8|110099.5|110074.5|110116.5|110091.5|110085.6|110060.6|37
1732028860000|2024-11-19 15:07:40|110095.6|110070.6|110111.8|110061.8|110111.8|110074.8|110073.3|110048.3|44
1732028870000|2024-11-19 15:07:50|110113.2|110063.2|110102.6|110077.6|110116.2|110091.2|110093.5|110061.7|48
1732028880000|2024-11-19 15:08:00|110100.4|110075.4|110098.1|110073.1|110109.5|110084.5|110098.1|110073.1|37
1732028890000|2024-11-19 15:08:10|110100.8|110075.8|110076.9|110051.9|110103|110078|110076.9|110051.9|36
1732028900000|2024-11-19 15:08:20|110074.4|110049.4|110063.2|110038.2|110075|110050|110063|110038|32
1732028910000|2024-11-19 15:08:30|110062.1|110037.1|110070.7|110045.7|110072.2|110047.2|110058.3|110033.3|25
1732028920000|2024-11-19 15:08:40|110070.4|110045.4|110059.4|110034.4|110070.4|110045.4|110059.2|110034.2|21
1732028930000|2024-11-19 15:08:50|110058.4|110033.4|110057.6|110032.6|110061.4|110036.4|110054.9|110029.9|21
1732028940000|2024-11-19 15:09:00|110057.1|110032.1|110045.3|110020.3|110057.1|110032.1|110042.4|110017.4|30
1732028950000|2024-11-19 15:09:10|110044.2|110019.2|110039.2|110014.2|110045.6|110020.6|110034.8|110009.8|14
1732028960000|2024-11-19 15:09:20|110042|110017|110041.9|110016.9|110049.3|110024.3|110041.9|110016.9|21
1732028970000|2024-11-19 15:09:30|110041|110016|110043.2|110018.2|110048.5|110023.5|110036.3|110011.3|26
1732028980000|2024-11-19 15:09:40|110041.9|110016.9|110040.2|110015.2|110041.9|110016.9|110034.8|110009.8|26
1732028990000|2024-11-19 15:09:50|110041.4|110016.4|110041.2|110016.2|110041.4|110016.4|110035|110010|22
1732029000000|2024-11-19 15:10:00|110039.6|110014.6|110035.9|110010.9|110039.6|110014.6|110032.5|110007.5|13
1732029010000|2024-11-19 15:10:10|110036|110011|110025.9|110000.9|110036|110011|110023.2|109998.2|24
1732029020000|2024-11-19 15:10:20|110026.4|110001.4|110025.4|110000.4|110026.5|110001.5|110025.4|110000.4|7
1732029030000|2024-11-19 15:10:30|110024.7|109999.7|110015|109990|110024.7|109999.7|110015|109990|25
1732029040000|2024-11-19 15:10:40|110016.5|109991.5|110033.4|110008.4|110033.8|110008.8|110016.1|109991.1|26
1732029050000|2024-11-19 15:10:50|110033.3|110008.3|110042.3|110017.3|110047.6|110022.6|110033.3|110008.3|28
1732029060000|2024-11-19 15:11:00|110043.7|110018.7|110046|110021|110060.8|110035.8|110043.7|110018.7|33
1732029070000|2024-11-19 15:11:10|110045.9|110020.9|110038.9|110013.9|110045.9|110020.9|110037.6|110012.6|14
1732029080000|2024-11-19 15:11:20|110039.8|110014.8|110056.9|110031.9|110057.5|110032.5|110038.4|110013.4|37
1732029090000|2024-11-19 15:11:30|110055.8|110030.8|110049.7|110024.7|110056.3|110031.3|110043.7|110018.7|38
1732029100000|2024-11-19 15:11:40|110048.5|110023.5|110024.3|109999.3|110052|110027|110023.2|109998.2|33
1732029110000|2024-11-19 15:11:50|110024.5|109999.5|110038.1|110013.1|110043|110018|110024.2|109999.2|37
1732029120000|2024-11-19 15:12:00|110040.5|110015.5|110051.1|110026.1|110063|110038|110040.5|110015.5|40
1732029130000|2024-11-19 15:12:10|110051.7|110026.7|110050.8|110025.8|110054.3|110029.3|110044.4|110019.4|36
1732029140000|2024-11-19 15:12:20|110049.7|110024.7|110046.3|110021.3|110050.6|110025.6|110043.5|110018.5|34
1732029150000|2024-11-19 15:12:30|110046.4|110021.4|110034.6|110009.6|110046.4|110021.4|110030.9|110005.9|34
1732029160000|2024-11-19 15:12:40|110035.8|110010.8|110013.6|109988.6|110036.7|110011.7|110008.8|109983.8|30
1732029170000|2024-11-19 15:12:50|110012.9|109987.9|110010.7|109985.7|110016.3|109991.3|110009.4|109984.4|17
1732029180000|2024-11-19 15:13:00|110012.7|109987.7|110019.3|109994.3|110021.5|109996.5|110012.7|109987.7|19
1732029190000|2024-11-19 15:13:10|110018.1|109993.1|110014.4|109989.4|110018.1|109993.1|110000|109975|38
1732029200000|2024-11-19 15:13:20|110013|109988|110000.4|109975.4|110013.5|109988.5|109990.1|109965.1|41
1732029210000|2024-11-19 15:13:30|109998.9|109973.9|109999|109974|109999|109974|109986.8|109961.8|32
1732029220000|2024-11-19 15:13:40|109999.2|109974.2|109986.3|109961.3|109999.2|109974.2|109985.7|109960.7|45
1732029230000|2024-11-19 15:13:50|109987.9|109962.9|109982|109957|109988.7|109963.7|109980.4|109955.4|33
1732029240000|2024-11-19 15:14:00|109980.9|109955.9|109974.5|109949.5|109980.9|109955.9|109967.4|109942.4|25
1732029250000|2024-11-19 15:14:10|109975.1|109950.1|109975.3|109950.3|109978.4|109953.4|109968.5|109943.5|36
1732029260000|2024-11-19 15:14:20|109974.8|109949.8|109971.5|109946.5|109974.8|109949.8|109969.7|109944.7|22
1732029270000|2024-11-19 15:14:30|109971|109946|109985.2|109960.2|109985.8|109960.8|109970.8|109945.8|31
1732029280000|2024-11-19 15:14:40|109984.2|109959.2|110005.4|109980.4|110007.3|109982.3|109983|109958|31
1732029290000|2024-11-19 15:14:50|110006.9|109981.9|110004|109979|110008.7|109983.7|110002.3|109977.3|19
1732029300000|2024-11-19 15:15:00|110003.5|109978.5|110008.6|109983.6|110016|109991|109996|109971|40
1732029310000|2024-11-19 15:15:10|110008|109983|110021.2|109996.2|110021.3|109996.3|110006.8|109981.8|25
1732029320000|2024-11-19 15:15:20|110020.4|109995.4|110015|109990|110027.3|110002.3|110007.4|109982.4|24
1732029330000|2024-11-19 15:15:30|110015.3|109990.3|110029|110004|110031.7|110006.7|110015.3|109990.3|17
1732029340000|2024-11-19 15:15:40|110026.8|110001.8|110034.7|110009.7|110035.6|110010.6|110026.4|110001.4|27
1732029350000|2024-11-19 15:15:50|110032.6|110007.6|110036.6|110011.6|110037.5|110012.5|110026.1|110001.1|26
1732029360000|2024-11-19 15:16:00|110035.5|110010.5|110028|110003|110045.6|110020.6|110028|110003|29
1732029370000|2024-11-19 15:16:10|110028.9|110003.9|110023.4|109998.4|110028.9|110003.9|110022|109997|23
1732029380000|2024-11-19 15:16:20|110024.5|109999.5|110038.6|110013.6|110039.6|110014.6|110021.7|109996.7|35
1732029390000|2024-11-19 15:16:30|110037.6|110012.6|110033.8|110008.8|110039.7|110014.7|110026.9|110001.9|29
1732029400000|2024-11-19 15:16:40|110033.6|110008.6|110025.5|110000.5|110033.6|110008.6|110025|110000|31
1732029410000|2024-11-19 15:16:50|110024.4|109999.4|110024|109999|110030.4|110005.4|110023.3|109998.3|33
1732029420000|2024-11-19 15:17:00|110023.6|109998.6|110025.5|110000.5|110030.4|110005.4|110022.8|109997.8|29
1732029430000|2024-11-19 15:17:10|110026.6|110001.6|110025.5|110000.5|110040.4|110015.4|110024.8|109999.8|36
1732029440000|2024-11-19 15:17:20|110026.7|110001.7|110047.7|110022.7|110051.3|110026.3|110026.7|110001.7|26
1732029450000|2024-11-19 15:17:30|110047.5|110022.5|110048.2|110023.2|110048.5|110023.5|110041.3|110016.3|30
1732029460000|2024-11-19 15:17:40|110048.6|110023.6|110043|110018|110048.8|110023.8|110041.8|110016.8|14
1732029470000|2024-11-19 15:17:50|110042.8|110017.8|110041.5|110016.5|110049.1|110024.1|110039.1|110014.1|39
1732029480000|2024-11-19 15:18:00|110046.3|110021.3|110049.4|110024.4|110054.3|110029.3|110046.3|110021.3|35
1732029490000|2024-11-19 15:18:10|110050.3|110025.3|110054.7|110029.7|110065.5|110040.5|110049.2|110024.2|20
1732029500000|2024-11-19 15:18:20|110054.8|110029.8|110047.7|110022.7|110054.8|110029.8|110044.9|110019.9|14
1732029510000|2024-11-19 15:18:30|110045.8|110020.8|110050|110025|110054.1|110029.1|110045.8|110020.8|29
1732029520000|2024-11-19 15:18:40|110050.8|110025.8|110066.9|110041.9|110066.9|110041.9|110049.5|110024.5|28
1732029530000|2024-11-19 15:18:50|110065.7|110040.7|110045.6|110020.6|110065.7|110040.7|110045.6|110020.6|27
1732029540000|2024-11-19 15:19:00|110045|110020|110019.4|109994.4|110045|110020|110017.5|109992.5|37
1732029550000|2024-11-19 15:19:10|110021.5|109996.5|110034.8|110009.8|110034.8|110009.8|110015.1|109990.1|29
1732029560000|2024-11-19 15:19:20|110033.5|110008.5|110014|109989|110033.5|110008.5|110004.8|109979.8|32
1732029570000|2024-11-19 15:19:30|110012.7|109987.7|110010.9|109985.9|110012.9|109987.9|110008.6|109983.6|19
1732029580000|2024-11-19 15:19:40|110009.3|109984.3|109993.3|109968.3|110012.1|109987.1|109993|109968|22
1732029590000|2024-11-19 15:19:50|109993.5|109968.5|109995.2|109970.2|109997.4|109972.4|109992|109967|23
1732029600000|2024-11-19 15:20:00|109994.7|109969.7|110002|109977|110005.1|109980.1|109994.7|109969.7|29
1732029610000|2024-11-19 15:20:10|110000.8|109975.8|109998.4|109973.4|110000.8|109975.8|109998.1|109973.1|20
1732029620000|2024-11-19 15:20:20|109999.5|109974.5|109997.2|109972.2|109999.5|109974.5|109994.1|109969.1|27
1732029630000|2024-11-19 15:20:30|109997|109972|109992.6|109967.6|109998|109973|109986.1|109961.1|40
1732029640000|2024-11-19 15:20:40|109993|109968|109998.6|109973.6|109998.6|109973.6|109992.6|109967.6|25
1732029650000|2024-11-19 15:20:50|109997.9|109972.9|110000.6|109975.6|110000.6|109975.6|109995.2|109970.2|14
1732029660000|2024-11-19 15:21:00|110000.7|109975.7|110024|109999|110024|109999|110000.1|109975.1|40
1732029670000|2024-11-19 15:21:10|110024.3|109999.3|110023.7|109998.7|110025.8|110000.8|110018.5|109993.5|20
1732029680000|2024-11-19 15:21:20|110023.6|109998.6|110024|109999|110024.3|109999.3|110023.5|109998.5|9
1732029690000|2024-11-19 15:21:30|110025|110000|110025.5|110000.5|110028.2|110003.2|110022|109997|23
1732029700000|2024-11-19 15:21:40|110026|110001|110036.6|110011.6|110037.4|110012.4|110026|110001|18
1732029710000|2024-11-19 15:21:50|110036.7|110011.7|110033.2|110008.2|110038.7|110013.7|110033.2|110008.2|24
1732029720000|2024-11-19 15:22:00|110034.3|110009.3|110027.6|110002.6|110034.5|110009.5|110023.3|109998.3|22
1732029730000|2024-11-19 15:22:10|110027.4|110002.4|110022.8|109997.8|110037.3|110012.3|110022.8|109997.8|26
1732029740000|2024-11-19 15:22:20|110021.7|109996.7|110016.5|109991.5|110021.9|109996.9|110016.5|109991.5|18
1732029750000|2024-11-19 15:22:30|110016.9|109991.9|110024.9|109999.9|110025.9|110000.9|110016.8|109991.8|23
1732029760000|2024-11-19 15:22:40|110023.8|109998.8|110021|109996|110026.6|110001.6|110018.7|109993.7|26
1732029770000|2024-11-19 15:22:50|110019.9|109994.9|110013|109988|110021.5|109996.5|110007.8|109982.8|38
1732029780000|2024-11-19 15:23:00|110012|109987|110017.4|109992.4|110018.2|109993.2|110009.4|109984.4|29
1732029790000|2024-11-19 15:23:10|110018.2|109993.2|110012.3|109987.3|110018.2|109993.2|110009.6|109984.6|28
1732029800000|2024-11-19 15:23:20|110014.2|109989.2|110013|109988|110015.2|109990.2|110010.9|109985.9|25
1732029810000|2024-11-19 15:23:30|110013.1|109988.1|110012.2|109987.2|110015.4|109990.4|110011.6|109986.6|28
1732029820000|2024-11-19 15:23:40|110012.1|109987.1|110011.2|109986.2|110016.1|109991.1|110011|109986|23
1732029830000|2024-11-19 15:23:50|110011|109986|109983.5|109958.5|110011.2|109986.2|109982.3|109957.3|20
1732029840000|2024-11-19 15:24:00|109984.8|109959.8|109980.5|109955.5|109989.7|109964.7|109980.5|109955.5|31
1732029850000|2024-11-19 15:24:10|109980.2|109955.2|109974.9|109949.9|109980.5|109955.5|109971.6|109946.6|23
1732029860000|2024-11-19 15:24:20|109974.4|109949.4|109954.4|109929.4|109975.5|109950.5|109953.6|109928.6|40
1732029870000|2024-11-19 15:24:30|109956.6|109931.6|109960.1|109935.1|109965.1|109940.1|109955.9|109930.9|35
1732029880000|2024-11-19 15:24:40|109960.2|109935.2|109959.3|109934.3|109966.2|109941.2|109958.4|109933.4|28
1732029890000|2024-11-19 15:24:50|109958.1|109933.1|109959.6|109934.6|109960.4|109935.4|109949.1|109924.1|29
1732029900000|2024-11-19 15:25:00|109959.2|109934.2|109963.3|109938.3|109964.6|109939.6|109954.3|109929.3|36
1732029910000|2024-11-19 15:25:10|109962.1|109937.1|109947.2|109922.2|109962.1|109937.1|109946.8|109921.8|31
1732029920000|2024-11-19 15:25:20|109946.5|109921.5|109929.2|109904.2|109947.9|109922.9|109927.9|109902.9|32
1732029930000|2024-11-19 15:25:30|109932.5|109907.5|109930.3|109905.3|109936|109911|109927.7|109902.7|18
1732029940000|2024-11-19 15:25:40|109931|109906|109919.6|109894.6|109931|109906|109916.5|109891.5|29
1732029950000|2024-11-19 15:25:50|109924.9|109899.9|109922.6|109897.6|109934.3|109909.3|109917.9|109892.9|38
1732029960000|2024-11-19 15:26:00|109923.7|109898.7|109908.5|109883.5|109927.8|109902.8|109906.7|109881.7|50
1732029970000|2024-11-19 15:26:10|109910.7|109885.7|109905.7|109880.7|109914.7|109889.7|109896.7|109871.7|34
1732029980000|2024-11-19 15:26:20|109905.9|109880.9|109906.6|109881.6|109910.4|109885.4|109900.4|109875.4|24
1732029990000|2024-11-19 15:26:30|109907.8|109882.8|109909|109884|109911.7|109886.7|109905.7|109880.7|36
1732030000000|2024-11-19 15:26:40|109908.1|109883.1|109912.2|109887.2|109917.3|109892.3|109905.6|109880.6|36
1732030010000|2024-11-19 15:26:50|109913.3|109888.3|109907.8|109882.8|109913.6|109888.6|109901.4|109876.4|25
1732030020000|2024-11-19 15:27:00|109905.6|109880.6|109914.3|109889.3|109915.8|109890.8|109904.6|109879.6|26
1732030030000|2024-11-19 15:27:10|109914.2|109889.2|109877.6|109852.6|109914.2|109889.2|109877.5|109852.5|42
1732030040000|2024-11-19 15:27:20|109875.4|109850.4|109843.3|109818.3|109878.4|109853.4|109842.6|109817.6|48
1732030050000|2024-11-19 15:27:30|109843.6|109818.6|109845.7|109820.7|109850.5|109825.5|109841.4|109816.4|34
1732030060000|2024-11-19 15:27:40|109845.6|109820.6|109838|109813|109849.2|109824.2|109834.8|109809.8|12
1732030070000|2024-11-19 15:27:50|109838.4|109813.4|109832|109807|109844|109819|109830.5|109805.5|20
1732030080000|2024-11-19 15:28:00|109831.2|109806.2|109839.1|109814.1|109850.1|109825.1|109830|109805|46
1732030090000|2024-11-19 15:28:10|109840.6|109815.6|109843.6|109818.6|109844.6|109819.6|109838.4|109813.4|22
1732030100000|2024-11-19 15:28:20|109844.1|109819.1|109845.3|109820.3|109848.2|109823.2|109832.6|109807.6|40
1732030110000|2024-11-19 15:28:30|109845.4|109820.4|109848.7|109823.7|109850.4|109825.4|109843.6|109818.6|30
1732030120000|2024-11-19 15:28:40|109848.9|109823.9|109856.7|109831.7|109856.7|109831.7|109843.5|109818.5|34
1732030130000|2024-11-19 15:28:50|109858.2|109833.2|109858.7|109833.7|109858.7|109833.7|109838.1|109813.1|47
1732030140000|2024-11-19 15:29:00|109857.4|109832.4|109841|109816|109862.6|109837.6|109840.1|109815.1|45
1732030150000|2024-11-19 15:29:10|109841.1|109816.1|109840.7|109815.7|109850.6|109825.6|109838.6|109813.6|45
1732030160000|2024-11-19 15:29:20|109844.2|109819.2|109837.9|109812.9|109849.8|109824.8|109837.9|109812.9|45
1732030170000|2024-11-19 15:29:30|109836.7|109811.7|109823.9|109798.9|109837|109812|109823.9|109798.9|35
1732030180000|2024-11-19 15:29:40|109822.5|109797.5|109830.6|109805.6|109833.7|109808.7|109819.6|109794.6|39
1732030190000|2024-11-19 15:29:50|109832.7|109807.7|109820.3|109795.3|109832.7|109807.7|109816.5|109791.5|40
1732030200000|2024-11-19 15:30:00|109820.5|109795.5|109783.4|109758.4|109825.3|109800.3|109780.5|109755.5|32
1732030210000|2024-11-19 15:30:10|109783.2|109758.2|109758.8|109733.8|109783.2|109758.2|109758.8|109733.8|37
1732030220000|2024-11-19 15:30:20|109760.3|109735.3|109748|109723|109770.9|109745.9|109744.5|109719.5|47
1732030230000|2024-11-19 15:30:30|109762.6|109737.6|109740.4|109715.4|109762.6|109737.6|109737.5|109712.5|49
1732030240000|2024-11-19 15:30:40|109739.2|109714.2|109725.3|109700.3|109746.6|109721.6|109724.2|109699.2|46
1732030250000|2024-11-19 15:30:50|109723|109698|109714.9|109689.9|109724.7|109699.7|109714.8|109689.8|41
1732030260000|2024-11-19 15:31:00|109713.9|109688.9|109717.9|109692.9|109718.9|109693.9|109713.9|109688.9|43
1732030270000|2024-11-19 15:31:10|109716.6|109691.6|109725.6|109700.6|109725.6|109700.6|109716.6|109691.6|30
1732030280000|2024-11-19 15:31:20|109723.5|109698.5|109778.8|109753.8|109780.2|109755.2|109723.5|109698.5|57
1732030290000|2024-11-19 15:31:30|109777.9|109752.9|109786.2|109761.2|109786.2|109761.2|109755.8|109730.8|49
1732030300000|2024-11-19 15:31:40|109787.7|109762.7|109787.6|109762.6|109802.9|109777.9|109787.6|109762.6|49
1732030310000|2024-11-19 15:31:50|109787.8|109762.8|109786.1|109761.1|109789.7|109764.7|109779.7|109754.7|34
1732030320000|2024-11-19 15:32:00|109787.3|109762.3|109797.9|109772.9|109799.1|109774.1|109787.3|109762.3|31
1732030330000|2024-11-19 15:32:10|109798.9|109773.9|109793.6|109768.6|109800.1|109775.1|109781.4|109756.4|44
1732030340000|2024-11-19 15:32:20|109796|109771|109798.3|109773.3|109798.5|109773.5|109774.3|109749.3|34
1732030350000|2024-11-19 15:32:30|109797.8|109772.8|109780.8|109755.8|109799.8|109774.8|109780|109755|36
1732030360000|2024-11-19 15:32:40|109780.4|109755.4|109773.5|109748.5|109781.5|109756.5|109768.6|109743.6|47
1732030370000|2024-11-19 15:32:50|109773.1|109748.1|109775.3|109750.3|109778|109753|109769.2|109744.2|46
1732030380000|2024-11-19 15:33:00|109776.5|109751.5|109801.2|109776.2|109801.2|109776.2|109776.5|109751.5|48
1732030390000|2024-11-19 15:33:10|109800|109775|109794.6|109769.6|109807.7|109782.7|109793.9|109768.9|36
1732030400000|2024-11-19 15:33:20|109793.6|109768.6|109829.9|109804.9|109830.2|109805.2|109793.6|109768.6|46
1732030410000|2024-11-19 15:33:30|109830.1|109805.1|109789.6|109764.6|109832.4|109807.4|109789.6|109764.6|48
1732030420000|2024-11-19 15:33:40|109792|109767|109797.2|109772.2|109816|109791|109792|109767|57
1732030430000|2024-11-19 15:33:50|109796.2|109771.2|109792.6|109767.6|109797.7|109772.7|109791.6|109766.6|29
1732030440000|2024-11-19 15:34:00|109791.5|109766.5|109793.6|109768.6|109794.8|109769.8|109787.4|109762.4|42
1732030450000|2024-11-19 15:34:10|109793.4|109768.4|109820.7|109770.7|109825.7|109784.3|109788.3|109763.3|30
1732030460000|2024-11-19 15:34:20|109819.2|109769.2|109833.3|109808.3|109833.3|109808.3|109800.2|109766.1|44
1732030470000|2024-11-19 15:34:30|109831.8|109806.8|109811.7|109786.7|109833.4|109808.4|109811.1|109786.1|39
1732030480000|2024-11-19 15:34:40|109810.5|109785.5|109811|109786|109816.9|109791.9|109803.7|109778.7|34
1732030490000|2024-11-19 15:34:50|109809.9|109784.9|109797.6|109772.6|109811.1|109786.1|109792.1|109767.1|29
1732030500000|2024-11-19 15:35:00|109798.8|109773.8|109790.4|109765.4|109798.8|109773.8|109770.7|109745.7|45
1732030510000|2024-11-19 15:35:10|109790.1|109765.1|109791.6|109766.6|109794.3|109769.3|109783.7|109758.7|44
1732030520000|2024-11-19 15:35:20|109791.1|109766.1|109779.2|109754.2|109791.1|109766.1|109778.8|109753.8|21
1732030530000|2024-11-19 15:35:30|109779.3|109754.3|109783.2|109758.2|109783.2|109758.2|109779.3|109754.3|12
1732030540000|2024-11-19 15:35:40|109781|109756|109789.7|109764.7|109789.9|109764.9|109781|109756|21
1732030550000|2024-11-19 15:35:50|109788.3|109763.3|109782.8|109757.8|109788.3|109763.3|109763.1|109738.1|34
1732030560000|2024-11-19 15:36:00|109783.8|109758.8|109803.2|109778.2|109812.7|109787.7|109780.5|109755.5|44
1732030570000|2024-11-19 15:36:10|109805.2|109780.2|109810.8|109785.8|109830.1|109805.1|109805.2|109780.2|49
1732030580000|2024-11-19 15:36:20|109806.8|109781.8|109811.4|109786.4|109815.9|109790.9|109806.8|109781.8|32
1732030590000|2024-11-19 15:36:30|109810.2|109785.2|109804.9|109779.9|109812.9|109787.9|109804.9|109779.9|37
1732030600000|2024-11-19 15:36:40|109806.4|109781.4|109811|109786|109824.1|109799.1|109806.4|109781.4|37
1732030610000|2024-11-19 15:36:50|109812.7|109787.7|109809.6|109784.6|109812.7|109787.7|109802.6|109777.6|29
1732030620000|2024-11-19 15:37:00|109809.7|109784.7|109802.4|109752.4|109809.7|109784.7|109780.3|109736.3|48
1732030630000|2024-11-19 15:37:10|109804.2|109754.2|109775|109750|109804.9|109766.5|109760.1|109735.1|55
1732030640000|2024-11-19 15:37:20|109775.3|109750.3|109771|109746|109781|109756|109771|109746|23
1732030650000|2024-11-19 15:37:30|109771.5|109746.5|109757|109732|109771.5|109746.5|109753.8|109728.8|28
1732030660000|2024-11-19 15:37:40|109755.2|109730.2|109740.3|109715.3|109755.6|109730.6|109739|109714|31
1732030670000|2024-11-19 15:37:50|109741.4|109716.4|109760.2|109735.2|109760.2|109735.2|109735.8|109710.8|39
1732030680000|2024-11-19 15:38:00|109759.5|109734.5|109767.7|109742.7|109770.4|109745.4|109756.9|109731.9|34
1732030690000|2024-11-19 15:38:10|109763.6|109738.6|109760.3|109735.3|109765.2|109740.2|109759.1|109734.1|22
1732030700000|2024-11-19 15:38:20|109760.1|109735.1|109748.1|109723.1|109760.1|109735.1|109745.9|109720.9|38
1732030710000|2024-11-19 15:38:30|109746.8|109721.8|109736.8|109711.8|109746.8|109721.8|109734.1|109709.1|25
1732030720000|2024-11-19 15:38:40|109738|109713|109747.2|109722.2|109747.2|109722.2|109728.8|109703.8|43
1732030730000|2024-11-19 15:38:50|109748|109723|109739.2|109714.2|109750.4|109725.4|109738.4|109713.4|29
1732030740000|2024-11-19 15:39:00|109739|109714|109732.3|109707.3|109741|109716|109717.3|109692.3|40
1732030750000|2024-11-19 15:39:10|109733.5|109708.5|109720.5|109695.5|109733.5|109708.5|109717.2|109692.2|38
1732030760000|2024-11-19 15:39:20|109722|109697|109712.9|109687.9|109727.1|109702.1|109710.1|109685.1|43
1732030770000|2024-11-19 15:39:30|109712|109687|109713.7|109688.7|109714.1|109689.1|109709.2|109684.2|30
1732030780000|2024-11-19 15:39:40|109713.5|109688.5|109695|109670|109713.5|109688.5|109692.3|109667.3|34
1732030790000|2024-11-19 15:39:50|109695.9|109670.9|109690.5|109665.5|109699.3|109674.3|109687|109662|49
1732030800000|2024-11-19 15:40:00|109688.5|109663.5|109692.1|109667.1|109694.8|109669.8|109687.1|109662.1|47
1732030810000|2024-11-19 15:40:10|109693.4|109668.4|109680.4|109655.4|109694.7|109669.7|109674|109649|41
1732030820000|2024-11-19 15:40:20|109673.4|109648.4|109681|109656|109698|109673|109665.1|109640.1|55
1732030830000|2024-11-19 15:40:30|109680|109655|109708.5|109683.5|109708.5|109683.5|109674|109649|34
1732030840000|2024-11-19 15:40:40|109707|109682|109747.1|109722.1|109747.1|109722.1|109707|109682|47
1732030850000|2024-11-19 15:40:50|109745.6|109720.6|109732.8|109707.8|109745.6|109720.6|109725.2|109700.2|31
1732030860000|2024-11-19 15:41:00|109733.4|109708.4|109734.8|109709.8|109744|109719|109727.3|109702.3|32
1732030870000|2024-11-19 15:41:10|109734.2|109709.2|109740.7|109715.7|109740.7|109715.7|109734.2|109709.2|26
1732030880000|2024-11-19 15:41:20|109739.5|109714.5|109770.6|109745.6|109770.6|109745.6|109739.5|109714.5|29
1732030890000|2024-11-19 15:41:30|109772.3|109747.3|109761.3|109736.3|109777.6|109752.6|109761.3|109736.3|30
1732030900000|2024-11-19 15:41:40|109763.3|109738.3|109749.6|109724.6|109763.3|109738.3|109747.8|109722.8|26
1732030910000|2024-11-19 15:41:50|109749|109724|109737.5|109712.5|109749|109724|109731.5|109706.5|30
1732030920000|2024-11-19 15:42:00|109738.5|109713.5|109760|109735|109762.5|109737.5|109735.9|109710.9|40
1732030930000|2024-11-19 15:42:10|109762.9|109737.9|109761.9|109736.9|109769|109744|109759.8|109734.8|23
1732030940000|2024-11-19 15:42:20|109760.2|109735.2|109757.6|109732.6|109768.7|109743.7|109757.6|109732.6|18
1732030950000|2024-11-19 15:42:30|109759.1|109734.1|109765|109740|109770.7|109745.7|109757.5|109732.5|21
1732030960000|2024-11-19 15:42:40|109766.3|109741.3|109761.2|109736.2|109767.4|109742.4|109757.6|109732.6|23
1732030970000|2024-11-19 15:42:50|109758.7|109733.7|109752.1|109727.1|109762.2|109737.2|109750.6|109725.6|20
1732030980000|2024-11-19 15:43:00|109751.9|109726.9|109728.2|109703.2|109751.9|109726.9|109725.4|109700.4|42
1732030990000|2024-11-19 15:43:10|109729.3|109704.3|109722.2|109697.2|109730.7|109705.7|109719.2|109694.2|32
1732031000000|2024-11-19 15:43:20|109721.8|109696.8|109708|109683|109721.8|109696.8|109703.3|109678.3|39
1732031010000|2024-11-19 15:43:30|109706.7|109681.7|109691.1|109666.1|109708.6|109683.6|109691.1|109666.1|39
1732031020000|2024-11-19 15:43:40|109692.2|109667.2|109660.7|109635.7|109699|109674|109660.7|109635.7|49
1732031030000|2024-11-19 15:43:50|109659.4|109634.4|109630.4|109605.4|109659.4|109634.4|109623.8|109598.8|54
1732031040000|2024-11-19 15:44:00|109631.4|109606.4|109649.7|109624.7|109649.7|109624.7|109630.5|109605.5|31
1732031050000|2024-11-19 15:44:10|109648.7|109623.7|109661.8|109636.8|109667.7|109642.7|109640.1|109615.1|43
1732031060000|2024-11-19 15:44:20|109661.4|109636.4|109644.6|109619.6|109663.7|109638.7|109644.4|109619.4|36
1732031070000|2024-11-19 15:44:30|109646.3|109621.3|109649.1|109624.1|109659.8|109634.8|109639.1|109614.1|35
1732031080000|2024-11-19 15:44:40|109650.7|109625.7|109669.8|109644.8|109682|109657|109650.7|109625.7|43
1732031090000|2024-11-19 15:44:50|109670|109645|109691.1|109666.1|109698.6|109673.6|109668.3|109643.3|39
1732031100000|2024-11-19 15:45:00|109693.8|109668.8|109711.3|109686.3|109714.6|109689.6|109693.8|109668.8|40
1732031110000|2024-11-19 15:45:10|109711.5|109686.5|109700.9|109675.9|109711.7|109686.7|109699.9|109674.9|42
1732031120000|2024-11-19 15:45:20|109701.4|109676.4|109705.3|109680.3|109715.3|109690.3|109700.7|109675.7|30
1732031130000|2024-11-19 15:45:30|109707.1|109682.1|109704.5|109679.5|109708.8|109683.8|109702.6|109677.6|42
1732031140000|2024-11-19 15:45:40|109703.6|109678.6|109707.4|109682.4|109707.4|109682.4|109695.7|109670.7|26
1732031150000|2024-11-19 15:45:50|109705.9|109680.9|109708.6|109683.6|109715.8|109690.8|109699.4|109674.4|44
1732031160000|2024-11-19 15:46:00|109707.8|109682.8|109704.4|109679.4|109707.8|109682.8|109702.3|109677.3|26
1732031170000|2024-11-19 15:46:10|109706.3|109681.3|109730.9|109705.9|109730.9|109705.9|109704.4|109679.4|47
1732031180000|2024-11-19 15:46:20|109731.3|109706.3|109708.6|109683.6|109731.3|109706.3|109704.4|109679.4|32
1732031190000|2024-11-19 15:46:30|109705.8|109680.8|109710.9|109685.9|109712.7|109687.7|109701.5|109676.5|24
1732031200000|2024-11-19 15:46:40|109709.8|109684.8|109707.8|109682.8|109724.8|109699.8|109706.4|109681.4|40
1732031210000|2024-11-19 15:46:50|109709.9|109684.9|109730.1|109705.1|109730.1|109705.1|109708.4|109683.4|37
1732031220000|2024-11-19 15:47:00|109730.7|109705.7|109738.6|109713.6|109749.5|109724.5|109730.7|109705.7|41
1732031230000|2024-11-19 15:47:10|109737.6|109712.6|109757.8|109732.8|109757.8|109732.8|109736.4|109711.4|42
1732031240000|2024-11-19 15:47:20|109757.3|109732.3|109748.7|109723.7|109757.7|109732.7|109748.7|109723.7|32
1732031250000|2024-11-19 15:47:30|109750|109725|109751|109726|109757.3|109732.3|109745.6|109720.6|27
1732031260000|2024-11-19 15:47:40|109750.3|109725.3|109754.2|109729.2|109764.3|109739.3|109749.8|109724.8|33
1732031270000|2024-11-19 15:47:50|109753.8|109728.8|109761.6|109736.6|109768.1|109743.1|109752|109727|29
1732031280000|2024-11-19 15:48:00|109759.2|109734.2|109759|109734|109768.2|109743.2|109752.9|109727.9|33
1732031290000|2024-11-19 15:48:10|109759.2|109734.2|109755.9|109730.9|109763.8|109738.8|109749.2|109724.2|22
1732031300000|2024-11-19 15:48:20|109755.7|109730.7|109757.2|109732.2|109766.5|109741.5|109755.7|109730.7|22
1732031310000|2024-11-19 15:48:30|109755.2|109730.2|109753|109728|109761.2|109736.2|109749.4|109724.4|28
1732031320000|2024-11-19 15:48:40|109753.4|109728.4|109755.4|109730.4|109760.2|109735.2|109751.6|109726.6|32
1732031330000|2024-11-19 15:48:50|109761.4|109736.4|109769.7|109744.7|109771|109746|109754.5|109729.5|39
1732031340000|2024-11-19 15:49:00|109768.4|109743.4|109779.3|109754.3|109781.3|109756.3|109767.8|109742.8|28
1732031350000|2024-11-19 15:49:10|109777.9|109752.9|109778.3|109753.3|109780.9|109755.9|109771.1|109746.1|32
1732031360000|2024-11-19 15:49:20|109778|109753|109780.4|109755.4|109784.3|109759.3|109775.8|109750.8|35
1732031370000|2024-11-19 15:49:30|109781|109756|109776.7|109751.7|109781|109756|109773.7|109748.7|19
1732031380000|2024-11-19 15:49:40|109777.7|109752.7|109772.7|109747.7|109778.7|109753.7|109768.8|109743.8|21
1732031390000|2024-11-19 15:49:50|109773.9|109748.9|109779.1|109754.1|109779.1|109754.1|109772.6|109747.6|21
1732031400000|2024-11-19 15:50:00|109778.5|109753.5|109775.4|109750.4|109780.9|109755.9|109772.6|109747.6|25
1732031410000|2024-11-19 15:50:10|109775.1|109750.1|109775|109750|109779.9|109754.9|109773.4|109748.4|21
1732031420000|2024-11-19 15:50:20|109773.5|109748.5|109785.2|109760.2|109788|109763|109767.5|109742.5|31
1732031430000|2024-11-19 15:50:30|109782.9|109757.9|109787.3|109762.3|109791.8|109766.8|109782.9|109757.9|23
1732031440000|2024-11-19 15:50:40|109787.6|109762.6|109811.2|109786.2|109811.2|109786.2|109787.6|109762.6|34
1732031450000|2024-11-19 15:50:50|109812.1|109787.1|109822.5|109797.5|109829.4|109804.4|109809.7|109784.7|33
1732031460000|2024-11-19 15:51:00|109822.8|109797.8|109818.1|109793.1|109827.9|109802.9|109817.1|109792.1|30
1732031470000|2024-11-19 15:51:10|109818.4|109793.4|109822.9|109797.9|109832.8|109807.8|109815.3|109790.3|44
1732031480000|2024-11-19 15:51:20|109820.5|109795.5|109834.3|109809.3|109843|109818|109820.5|109795.5|40
1732031490000|2024-11-19 15:51:30|109832.6|109807.6|109832.9|109807.9|109837|109812|109832.6|109807.6|21
1732031500000|2024-11-19 15:51:40|109835.9|109810.9|109826.4|109801.4|109839.8|109814.8|109824.9|109799.9|42
1732031510000|2024-11-19 15:51:50|109826.8|109801.8|109830.4|109805.4|109833.2|109808.2|109826.8|109801.8|25
1732031520000|2024-11-19 15:52:00|109831|109806|109842.2|109817.2|109847.5|109822.5|109827.6|109802.6|31
1732031530000|2024-11-19 15:52:10|109840.6|109815.6|109833|109808|109844.8|109819.8|109831.5|109806.5|28
1732031540000|2024-11-19 15:52:20|109832.7|109807.7|109842.9|109817.9|109844.2|109819.2|109831.9|109806.9|30
1732031550000|2024-11-19 15:52:30|109843.2|109818.2|109833.7|109808.7|109845.8|109820.8|109827.8|109802.8|41
1732031560000|2024-11-19 15:52:40|109832.5|109807.5|109840|109815|109848.9|109823.9|109832.5|109807.5|40
1732031570000|2024-11-19 15:52:50|109840.8|109815.8|109849|109824|109852.6|109827.6|109840.3|109815.3|37
1732031580000|2024-11-19 15:53:00|109851.7|109826.7|109862.1|109837.1|109864.9|109839.9|109851.7|109826.7|32
1732031590000|2024-11-19 15:53:10|109857.6|109832.6|109873|109848|109878.5|109853.5|109857.6|109832.6|46
1732031600000|2024-11-19 15:53:20|109872.7|109847.7|109875.1|109850.1|109876.1|109851.1|109871.6|109846.6|22
1732031610000|2024-11-19 15:53:30|109876.3|109851.3|109882.9|109857.9|109887.1|109862.1|109871|109846|35
1732031620000|2024-11-19 15:53:40|109884.5|109859.5|109880.9|109855.9|109884.5|109859.5|109875|109850|24
1732031630000|2024-11-19 15:53:50|109879.7|109854.7|109877.2|109852.2|109886.1|109861.1|109869|109844|37
1732031640000|2024-11-19 15:54:00|109882.2|109857.2|109894.8|109869.8|109894.8|109869.8|109882.2|109857.2|26
1732031650000|2024-11-19 15:54:10|109895.9|109870.9|109884.5|109859.5|109903.7|109878.7|109881.7|109856.7|36
1732031660000|2024-11-19 15:54:20|109885.7|109860.7|109878.8|109853.8|109885.7|109860.7|109877.8|109852.8|36
1732031670000|2024-11-19 15:54:30|109879.1|109854.1|109873|109848|109883.4|109858.4|109872.7|109847.7|40
1732031680000|2024-11-19 15:54:40|109875.2|109850.2|109867.9|109842.9|109875.2|109850.2|109863.1|109838.1|35
1732031690000|2024-11-19 15:54:50|109866.5|109841.5|109863.1|109838.1|109867.3|109842.3|109860.5|109835.5|35
1732031700000|2024-11-19 15:55:00|109862.2|109837.2|109848.7|109823.7|109867.9|109842.9|109843.5|109818.5|51
1732031710000|2024-11-19 15:55:10|109847.6|109822.6|109842.3|109817.3|109857.5|109832.5|109837.6|109812.6|27
1732031720000|2024-11-19 15:55:20|109842.5|109817.5|109823.3|109798.3|109842.5|109817.5|109813.5|109788.5|44
1732031730000|2024-11-19 15:55:30|109824.4|109799.4|109804.5|109779.5|109824.4|109799.4|109801|109776|48
1732031740000|2024-11-19 15:55:40|109804.7|109779.7|109786.4|109761.4|109804.7|109779.7|109783.4|109758.4|29
1732031750000|2024-11-19 15:55:50|109785.4|109760.4|109761.6|109736.6|109785.4|109760.4|109759|109734|41
1732031760000|2024-11-19 15:56:00|109759.9|109734.9|109755.1|109730.1|109769.9|109744.9|109752.7|109727.7|47
1732031770000|2024-11-19 15:56:10|109757.1|109732.1|109773|109748|109774.9|109749.9|109753.1|109728.1|38
1732031780000|2024-11-19 15:56:20|109774.8|109749.8|109772.9|109747.9|109779.4|109754.4|109765.1|109740.1|38
1732031790000|2024-11-19 15:56:30|109771.6|109746.6|109769.6|109744.6|109774.1|109749.1|109760|109735|47
1732031800000|2024-11-19 15:56:40|109768.8|109743.8|109775.1|109750.1|109782.8|109757.8|109760.7|109735.7|40
1732031810000|2024-11-19 15:56:50|109778.6|109753.6|109797.8|109772.8|109800.5|109775.5|109777.9|109752.9|40
1732031820000|2024-11-19 15:57:00|109797.3|109772.3|109790.8|109765.8|109797.3|109772.3|109790.3|109765.3|31
1732031830000|2024-11-19 15:57:10|109790.6|109765.6|109784.6|109759.6|109798.8|109773.8|109784.6|109759.6|34
1732031840000|2024-11-19 15:57:20|109787.3|109762.3|109782.6|109757.6|109804|109779|109781.1|109756.1|48
1732031850000|2024-11-19 15:57:30|109773.2|109748.2|109783.4|109758.4|109792.7|109767.7|109773.2|109748.2|28
1732031860000|2024-11-19 15:57:40|109782.6|109757.6|109776.6|109751.6|109782.6|109757.6|109769.4|109744.4|40
1732031870000|2024-11-19 15:57:50|109777.9|109752.9|109787.9|109762.9|109798.6|109773.6|109774.7|109749.7|40
1732031880000|2024-11-19 15:58:00|109786.2|109761.2|109768|109743|109791.9|109766.9|109763.8|109738.8|41
1732031890000|2024-11-19 15:58:10|109767.7|109742.7|109783.2|109758.2|109783.6|109758.6|109767.5|109742.5|34
1732031900000|2024-11-19 15:58:20|109787.2|109762.2|109788|109763|109803.9|109778.9|109784.2|109759.2|43
1732031910000|2024-11-19 15:58:30|109787.4|109762.4|109790.9|109765.9|109790.9|109765.9|109774.9|109749.9|32
1732031920000|2024-11-19 15:58:40|109789.5|109764.5|109783.9|109758.9|109794.8|109769.8|109778.7|109753.7|50
1732031930000|2024-11-19 15:58:50|109785.9|109760.9|109779.6|109754.6|109785.9|109760.9|109776.4|109751.4|33
1732031940000|2024-11-19 15:59:00|109780.3|109755.3|109785|109760|109803.3|109778.3|109779.1|109754.1|40
1732031950000|2024-11-19 15:59:10|109783.2|109758.2|109790.4|109765.4|109791.1|109766.1|109774.2|109749.2|35
1732031960000|2024-11-19 15:59:20|109791.1|109766.1|109782.9|109757.9|109803|109778|109778.6|109753.6|45
1732031970000|2024-11-19 15:59:30|109785|109760|109780.3|109755.3|109799.7|109774.7|109778.6|109753.6|47
1732031980000|2024-11-19 15:59:40|109778.7|109753.7|109774.2|109749.2|109779.8|109754.8|109772.2|109747.2|29
1732031990000|2024-11-19 15:59:50|109773.2|109748.2|109777.1|109752.1|109779.7|109754.7|109773.2|109748.2|22
1732032000000|2024-11-19 16:00:00|109772.7|109747.7|109776.3|109751.3|109784|109759|109761|109736|50
1732032010000|2024-11-19 16:00:10|109777.9|109752.9|109781.9|109756.9|109793.1|109768.1|109775.4|109750.4|45
1732032020000|2024-11-19 16:00:20|109780.8|109755.8|109781.7|109756.7|109784.1|109759.1|109772.2|109747.2|42
1732032030000|2024-11-19 16:00:30|109781.2|109756.2|109804.9|109779.9|109826.7|109801.7|109780.5|109755.5|48
1732032040000|2024-11-19 16:00:40|109802.9|109777.9|109798.9|109773.9|109805|109780|109797.2|109772.2|28
1732032050000|2024-11-19 16:00:50|109798.1|109773.1|109789.6|109764.6|109798.7|109773.7|109789.6|109764.6|34
1732032060000|2024-11-19 16:01:00|109788.5|109763.5|109804.7|109779.7|109812.8|109787.8|109788|109763|53
1732032070000|2024-11-19 16:01:10|109804.8|109779.8|109801.4|109776.4|109809.5|109784.5|109796.9|109771.9|36
1732032080000|2024-11-19 16:01:20|109802.4|109777.4|109825.5|109800.5|109825.5|109800.5|109801.7|109776.7|40
1732032090000|2024-11-19 16:01:30|109825.9|109800.9|109839.6|109814.6|109839.6|109814.6|109825|109800|58
1732032100000|2024-11-19 16:01:40|109839.2|109814.2|109845.1|109820.1|109847|109822|109839.2|109814.2|38
1732032110000|2024-11-19 16:01:50|109844.6|109819.6|109830.7|109805.7|109859.6|109834.6|109829.5|109804.5|41
1732032120000|2024-11-19 16:02:00|109831.1|109806.1|109813.2|109788.2|109831.1|109806.1|109813.1|109788.1|53
1732032130000|2024-11-19 16:02:10|109813.1|109788.1|109816.6|109791.6|109819|109794|109810.8|109785.8|32
1732032140000|2024-11-19 16:02:20|109817.6|109792.6|109809.7|109784.7|109817.6|109792.6|109806.9|109781.9|38
1732032150000|2024-11-19 16:02:30|109808.3|109783.3|109805.7|109780.7|109812.1|109787.1|109803.8|109778.8|27
1732032160000|2024-11-19 16:02:40|109806.7|109781.7|109806.4|109781.4|109807.4|109782.4|109795.9|109770.9|31
1732032170000|2024-11-19 16:02:50|109810.7|109785.7|109808.9|109783.9|109812.9|109787.9|109806.1|109781.1|27
1732032180000|2024-11-19 16:03:00|109808|109783|109815.5|109790.5|109818.4|109793.4|109804.9|109779.9|36
1732032190000|2024-11-19 16:03:10|109815|109790|109816.2|109791.2|109821|109796|109813.1|109788.1|30
1732032200000|2024-11-19 16:03:20|109817.9|109792.9|109820.2|109795.2|109826.5|109801.5|109815|109790|32
1732032210000|2024-11-19 16:03:30|109818.7|109793.7|109805.3|109780.3|109820.9|109795.9|109805.3|109780.3|33
1732032220000|2024-11-19 16:03:40|109804.8|109779.8|109803|109778|109805.5|109780.5|109802.2|109777.2|17
1732032230000|2024-11-19 16:03:50|109803.5|109778.5|109796.3|109771.3|109803.5|109778.5|109793.4|109768.4|31
1732032240000|2024-11-19 16:04:00|109795.1|109770.1|109778.8|109753.8|109795.9|109770.9|109778.8|109753.8|29
1732032250000|2024-11-19 16:04:10|109778|109753|109786.7|109761.7|109788|109763|109772.6|109747.6|23
1732032260000|2024-11-19 16:04:20|109787.2|109762.2|109780.5|109755.5|109794|109769|109780.5|109755.5|33
1732032270000|2024-11-19 16:04:30|109780.9|109755.9|109791.4|109766.4|109793|109768|109780.7|109755.7|21
1732032280000|2024-11-19 16:04:40|109792.1|109767.1|109783.1|109758.1|109792.1|109767.1|109779.8|109754.8|24
1732032290000|2024-11-19 16:04:50|109784.2|109759.2|109786.4|109761.4|109797.6|109772.6|109784.2|109759.2|22
1732032300000|2024-11-19 16:05:00|109787|109762|109791.5|109766.5|109792.3|109767.3|109787|109762|20
1732032310000|2024-11-19 16:05:10|109791|109766|109791.8|109766.8|109793.3|109768.3|109791|109766|12
1732032320000|2024-11-19 16:05:20|109791.3|109766.3|109786.4|109761.4|109791.3|109766.3|109783.7|109758.7|29
1732032330000|2024-11-19 16:05:30|109786.7|109761.7|109795.2|109770.2|109801.3|109776.3|109786.7|109761.7|25
1732032340000|2024-11-19 16:05:40|109793.9|109768.9|109780|109755|109796.9|109771.9|109775.1|109750.1|33
1732032350000|2024-11-19 16:05:50|109779.7|109754.7|109768|109743|109779.7|109754.7|109762.7|109737.7|25
1732032360000|2024-11-19 16:06:00|109767.4|109742.4|109769.9|109744.9|109770.5|109745.5|109760.6|109735.6|45
1732032370000|2024-11-19 16:06:10|109766.1|109741.1|109756.7|109731.7|109773.1|109748.1|109753.8|109728.8|36
1732032380000|2024-11-19 16:06:20|109757.9|109732.9|109768.1|109743.1|109773.4|109748.4|109757.9|109732.9|31
1732032390000|2024-11-19 16:06:30|109766.9|109741.9|109765.2|109740.2|109771.4|109746.4|109765.2|109740.2|20
1732032400000|2024-11-19 16:06:40|109764.6|109739.6|109763.8|109738.8|109765.5|109740.5|109760.3|109735.3|25
1732032410000|2024-11-19 16:06:50|109764.3|109739.3|109763|109738|109767.6|109742.6|109759.6|109734.6|39
1732032420000|2024-11-19 16:07:00|109764.2|109739.2|109764|109739|109764.2|109739.2|109757.4|109732.4|27
1732032430000|2024-11-19 16:07:10|109763.9|109738.9|109762.6|109737.6|109763.9|109738.9|109759.4|109734.4|21
1732032440000|2024-11-19 16:07:20|109762.7|109737.7|109766.8|109741.8|109779.7|109754.7|109762.7|109737.7|32
1732032450000|2024-11-19 16:07:30|109767.3|109742.3|109765.6|109740.6|109768.2|109743.2|109753.8|109728.8|52
1732032460000|2024-11-19 16:07:40|109766.7|109741.7|109765.2|109740.2|109766.7|109741.7|109764.4|109739.4|24
1732032470000|2024-11-19 16:07:50|109765.9|109740.9|109763.5|109738.5|109765.9|109740.9|109758|109733|37
1732032480000|2024-11-19 16:08:00|109762.8|109737.8|109761.3|109736.3|109764.6|109739.6|109760.6|109735.6|28
1732032490000|2024-11-19 16:08:10|109763.9|109738.9|109766.5|109741.5|109766.6|109741.6|109761.2|109736.2|23
1732032500000|2024-11-19 16:08:20|109766.7|109741.7|109764.4|109739.4|109766.7|109741.7|109760.2|109735.2|24
1732032510000|2024-11-19 16:08:30|109762.9|109737.9|109749.9|109724.9|109763.5|109738.5|109745.1|109720.1|17
1732032520000|2024-11-19 16:08:40|109750.3|109725.3|109725|109700|109750.3|109725.3|109719.8|109694.8|35
1732032530000|2024-11-19 16:08:50|109726.1|109701.1|109718.4|109693.4|109731.2|109706.2|109718.4|109693.4|18
1732032540000|2024-11-19 16:09:00|109717.3|109692.3|109717|109692|109720.3|109695.3|109713.3|109688.3|14
1732032550000|2024-11-19 16:09:10|109719.4|109694.4|109722.9|109697.9|109726.6|109701.6|109717.3|109692.3|27
1732032560000|2024-11-19 16:09:20|109723|109698|109719.1|109694.1|109723.4|109698.4|109714|109689|19
1732032570000|2024-11-19 16:09:30|109719.5|109694.5|109719.6|109694.6|109722.5|109697.5|109717.8|109692.8|20
1732032580000|2024-11-19 16:09:40|109719.7|109694.7|109724.7|109699.7|109729.4|109704.4|109718.5|109693.5|19
1732032590000|2024-11-19 16:09:50|109726.4|109701.4|109754|109729|109755.5|109730.5|109725.2|109700.2|34
1732032600000|2024-11-19 16:10:00|109757.2|109732.2|109757.8|109732.8|109762.9|109737.9|109753.6|109728.6|26
1732032610000|2024-11-19 16:10:10|109758.8|109733.8|109761|109736|109763.1|109738.1|109756.6|109731.6|23
1732032620000|2024-11-19 16:10:20|109762|109737|109757.4|109732.4|109762|109737|109755.6|109730.6|15
1732032630000|2024-11-19 16:10:30|109756.3|109731.3|109765.6|109740.6|109767.5|109742.5|109753.8|109728.8|27
1732032640000|2024-11-19 16:10:40|109766.7|109741.7|109771|109746|109772.3|109747.3|109761.4|109736.4|23
1732032650000|2024-11-19 16:10:50|109770.5|109745.5|109768.7|109743.7|109780.4|109755.4|109768.7|109743.7|25
1732032660000|2024-11-19 16:11:00|109772.7|109747.7|109768.6|109743.6|109773.5|109748.5|109762.5|109737.5|18
1732032670000|2024-11-19 16:11:10|109761.6|109736.6|109767.9|109742.9|109769.8|109744.8|109761.6|109736.6|18
1732032680000|2024-11-19 16:11:20|109767.8|109742.8|109772.5|109747.5|109772.5|109747.5|109765.9|109740.9|15
1732032690000|2024-11-19 16:11:30|109771.6|109746.6|109763.4|109738.4|109771.6|109746.6|109763.4|109738.4|11
1732032700000|2024-11-19 16:11:40|109762.4|109737.4|109757.8|109732.8|109762.4|109737.4|109750.2|109725.2|24
1732032710000|2024-11-19 16:11:50|109758.3|109733.3|109768.3|109743.3|109768.3|109743.3|109758.3|109733.3|30
1732032720000|2024-11-19 16:12:00|109770|109745|109757.3|109732.3|109770|109745|109752.1|109727.1|19
1732032730000|2024-11-19 16:12:10|109756.3|109731.3|109751.7|109726.7|109756.4|109731.4|109746.7|109721.7|25
1732032740000|2024-11-19 16:12:20|109750|109725|109744|109719|109750.1|109725.1|109743.1|109718.1|13
1732032750000|2024-11-19 16:12:30|109743|109718|109729.1|109704.1|109743|109718|109729.1|109704.1|16
1732032760000|2024-11-19 16:12:40|109727.7|109702.7|109739.8|109714.8|109739.9|109714.9|109727.2|109702.2|12
1732032770000|2024-11-19 16:12:50|109738.9|109713.9|109736.5|109711.5|109738.9|109713.9|109733.1|109708.1|13
1732032780000|2024-11-19 16:13:00|109734.5|109709.5|109704.6|109679.6|109736.6|109711.6|109701.4|109676.4|28
1732032790000|2024-11-19 16:13:10|109705.7|109680.7|109710.3|109685.3|109710.3|109685.3|109703.5|109678.5|18
1732032800000|2024-11-19 16:13:20|109710.8|109685.8|109703.3|109678.3|109719.3|109694.3|109703.3|109678.3|34
1732032810000|2024-11-19 16:13:30|109704.2|109679.2|109708.4|109683.4|109713.8|109688.8|109704.2|109679.2|17
1732032820000|2024-11-19 16:13:40|109708.2|109683.2|109734|109709|109736.9|109711.9|109705.1|109680.1|36
1732032830000|2024-11-19 16:13:50|109734.5|109709.5|109733|109708|109736.3|109711.3|109731.5|109706.5|21
1732032840000|2024-11-19 16:14:00|109733.5|109708.5|109736.3|109711.3|109738.7|109713.7|109733.5|109708.5|18
1732032850000|2024-11-19 16:14:10|109736.6|109711.6|109758.8|109733.8|109761.2|109736.2|109736.6|109711.6|36
1732032860000|2024-11-19 16:14:20|109759.8|109734.8|109757.1|109732.1|109761.8|109736.8|109751.6|109726.6|23
1732032870000|2024-11-19 16:14:30|109758.2|109733.2|109762.2|109737.2|109767.1|109742.1|109758.2|109733.2|19
1732032880000|2024-11-19 16:14:40|109761.7|109736.7|109764.6|109739.6|109771.9|109746.9|109753.4|109728.4|26
1732032890000|2024-11-19 16:14:50|109763.5|109738.5|109775.4|109750.4|109781.5|109756.5|109762.6|109737.6|23
1732032900000|2024-11-19 16:15:00|109777.9|109752.9|109767.5|109742.5|109779.5|109754.5|109752.9|109727.9|35
1732032910000|2024-11-19 16:15:10|109762.8|109737.8|109744.3|109719.3|109762.8|109737.8|109743.4|109718.4|24
1732032920000|2024-11-19 16:15:20|109744.9|109719.9|109735.6|109710.6|109747.3|109722.3|109733.6|109708.6|32
1732032930000|2024-11-19 16:15:30|109734.6|109709.6|109728.7|109703.7|109734.6|109709.6|109725.9|109700.9|30
1732032940000|2024-11-19 16:15:40|109728.3|109703.3|109721.6|109696.6|109730.9|109705.9|109720.7|109695.7|35
1732032950000|2024-11-19 16:15:50|109722|109697|109708.9|109683.9|109722.5|109697.5|109708.9|109683.9|26
1732032960000|2024-11-19 16:16:00|109707.7|109682.7|109699.3|109674.3|109708.8|109683.8|109697.9|109672.9|27
1732032970000|2024-11-19 16:16:10|109698.2|109673.2|109709.4|109684.4|109712.4|109687.4|109694.5|109669.5|21
1732032980000|2024-11-19 16:16:20|109703.2|109678.2|109707.9|109682.9|109711.5|109686.5|109699.2|109674.2|34
1732032990000|2024-11-19 16:16:30|109708.1|109683.1|109701.4|109676.4|109709.2|109684.2|109701.4|109676.4|13
1732033000000|2024-11-19 16:16:40|109702.7|109677.7|109706.4|109681.4|109706.4|109681.4|109698.3|109673.3|22
1732033010000|2024-11-19 16:16:50|109705.3|109680.3|109694.7|109669.7|109706.8|109681.8|109691|109666|34
1732033020000|2024-11-19 16:17:00|109695.1|109670.1|109700|109675|109706.1|109681.1|109691.2|109666.2|33
1732033030000|2024-11-19 16:17:10|109699.4|109674.4|109700|109675|109700|109675|109689.9|109664.9|34
1732033040000|2024-11-19 16:17:20|109701.4|109676.4|109699.1|109674.1|109701.8|109676.8|109686.9|109661.9|29
1732033050000|2024-11-19 16:17:30|109699.7|109674.7|109699.1|109674.1|109701.1|109676.1|109697|109672|20
1732033060000|2024-11-19 16:17:40|109698.3|109673.3|109698.8|109673.8|109706.8|109681.8|109688.7|109663.7|31
1732033070000|2024-11-19 16:17:50|109700.6|109675.6|109708.6|109683.6|109710.2|109685.2|109700.6|109675.6|18
1732033080000|2024-11-19 16:18:00|109707.3|109682.3|109710.5|109685.5|109724.5|109699.5|109705.8|109680.8|31
1732033090000|2024-11-19 16:18:10|109709.8|109684.8|109707.5|109682.5|109709.8|109684.8|109702.7|109677.7|31
1732033100000|2024-11-19 16:18:20|109708.8|109683.8|109713.6|109688.6|109714.5|109689.5|109708.8|109683.8|16
1732033110000|2024-11-19 16:18:30|109715.1|109690.1|109733.6|109708.6|109737.6|109712.6|109715.1|109690.1|30
1732033120000|2024-11-19 16:18:40|109734.2|109709.2|109735.9|109710.9|109737.7|109712.7|109731.6|109706.6|36
1732033130000|2024-11-19 16:18:50|109735.2|109710.2|109733.5|109708.5|109735.5|109710.5|109731.1|109706.1|22
1732033140000|2024-11-19 16:19:00|109733.7|109708.7|109725.8|109700.8|109733.9|109708.9|109725.6|109700.6|18
1732033150000|2024-11-19 16:19:10|109726.2|109701.2|109735.4|109710.4|109737.3|109712.3|109726.2|109701.2|31
1732033160000|2024-11-19 16:19:20|109734.8|109709.8|109733.5|109708.5|109734.8|109709.8|109728.1|109703.1|28
1732033170000|2024-11-19 16:19:30|109734.1|109709.1|109725.1|109700.1|109735.2|109710.2|109724.3|109699.3|30
1732033180000|2024-11-19 16:19:40|109724.7|109699.7|109720.8|109695.8|109724.7|109699.7|109717.4|109692.4|16
1732033190000|2024-11-19 16:19:50|109723.4|109698.4|109731.5|109706.5|109731.6|109706.6|109720.8|109695.8|17
1732033200000|2024-11-19 16:20:00|109732.4|109707.4|109748.4|109723.4|109748.4|109723.4|109732.4|109707.4|37
1732033210000|2024-11-19 16:20:10|109747.4|109722.4|109746.3|109721.3|109748.9|109723.9|109743.8|109718.8|24
1732033220000|2024-11-19 16:20:20|109746.1|109721.1|109741.4|109716.4|109746.1|109721.1|109734.9|109709.9|29
1732033230000|2024-11-19 16:20:30|109743.2|109718.2|109744.2|109719.2|109747.2|109722.2|109743.2|109718.2|13
1732033240000|2024-11-19 16:20:40|109744|109719|109739.4|109714.4|109744|109719|109737.1|109712.1|26
1732033250000|2024-11-19 16:20:50|109738.5|109713.5|109738.9|109713.9|109740.5|109715.5|109736.8|109711.8|24
1732033260000|2024-11-19 16:21:00|109740.1|109715.1|109736|109711|109740.2|109715.2|109734.3|109709.3|28
1732033270000|2024-11-19 16:21:10|109731.3|109706.3|109710.9|109685.9|109731.3|109706.3|109710.9|109685.9|32
1732033280000|2024-11-19 16:21:20|109711.7|109686.7|109707.2|109682.2|109717.9|109692.9|109707.2|109682.2|14
1732033290000|2024-11-19 16:21:30|109708.7|109683.7|109708.6|109683.6|109715.4|109690.4|109707.1|109682.1|35
1732033300000|2024-11-19 16:21:40|109708.3|109683.3|109685.7|109660.7|109709.8|109684.8|109685.7|109660.7|42
1732033310000|2024-11-19 16:21:50|109688.1|109663.1|109688.2|109663.2|109690.1|109665.1|109684.1|109659.1|39
1732033320000|2024-11-19 16:22:00|109689.7|109664.7|109690.4|109665.4|109690.9|109665.9|109682.8|109657.8|37
1732033330000|2024-11-19 16:22:10|109691.6|109666.6|109682.7|109657.7|109691.6|109666.6|109682.7|109657.7|31
1732033340000|2024-11-19 16:22:20|109683.9|109658.9|109690.4|109665.4|109691.7|109666.7|109676|109651|34
1732033350000|2024-11-19 16:22:30|109691.7|109666.7|109700.8|109675.8|109706.4|109681.4|109687.3|109662.3|36
1732033360000|2024-11-19 16:22:40|109701.7|109676.7|109701.8|109676.8|109705.1|109680.1|109700.2|109675.2|24
1732033370000|2024-11-19 16:22:50|109701.9|109676.9|109702.8|109677.8|109703.1|109678.1|109697.4|109672.4|21
1732033380000|2024-11-19 16:23:00|109702.1|109677.1|109727|109702|109732.3|109707.3|109702.1|109677.1|41
1732033390000|2024-11-19 16:23:10|109726.8|109701.8|109738.4|109713.4|109741.2|109716.2|109724.5|109699.5|35
1732033400000|2024-11-19 16:23:20|109734.8|109709.8|109733.8|109708.8|109736.5|109711.5|109726.3|109701.3|44
1732033410000|2024-11-19 16:23:30|109732.2|109707.2|109752.4|109727.4|109754.3|109729.3|109730.4|109705.4|45
1732033420000|2024-11-19 16:23:40|109754.7|109729.7|109744|109719|109756|109731|109743.3|109718.3|28
1732033430000|2024-11-19 16:23:50|109741.8|109716.8|109760.4|109735.4|109763|109738|109741.8|109716.8|37
1732033440000|2024-11-19 16:24:00|109759.6|109734.6|109768|109743|109774|109749|109751.6|109726.6|57
1732033450000|2024-11-19 16:24:10|109769.6|109744.6|109766|109741|109770.1|109745.1|109761.6|109736.6|33
1732033460000|2024-11-19 16:24:20|109764.7|109739.7|109760.5|109735.5|109768|109743|109760.5|109735.5|27
1732033470000|2024-11-19 16:24:30|109759.2|109734.2|109762.6|109737.6|109769.5|109744.5|109757.2|109732.2|44
1732033480000|2024-11-19 16:24:40|109764.4|109739.4|109760.3|109735.3|109767.2|109742.2|109757.7|109732.7|28
1732033490000|2024-11-19 16:24:50|109758.2|109733.2|109763.1|109738.1|109768.8|109743.8|109757.8|109732.8|41
1732033500000|2024-11-19 16:25:00|109761.9|109736.9|109783.5|109758.5|109783.5|109758.5|109761.9|109736.9|55
1732033510000|2024-11-19 16:25:10|109783.4|109758.4|109782.4|109757.4|109788.1|109763.1|109774.9|109749.9|32
1732033520000|2024-11-19 16:25:20|109782.3|109757.3|109777.8|109752.8|109784.6|109759.6|109774.2|109749.2|26
1732033530000|2024-11-19 16:25:30|109779.4|109754.4|109780.4|109755.4|109784|109759|109777.2|109752.2|26
1732033540000|2024-11-19 16:25:40|109778.2|109753.2|109772.6|109747.6|109779.6|109754.6|109771.8|109746.8|26
1732033550000|2024-11-19 16:25:50|109770.9|109745.9|109806.1|109781.1|109813.2|109788.2|109770.9|109745.9|33
1732033560000|2024-11-19 16:26:00|109806.9|109781.9|109805.5|109780.5|109814.4|109789.4|109804.6|109779.6|27
1732033570000|2024-11-19 16:26:10|109801.5|109776.5|109804.6|109779.6|109813.1|109788.1|109800.6|109775.6|42
1732033580000|2024-11-19 16:26:20|109803.5|109778.5|109809.4|109784.4|109809.4|109784.4|109800.9|109775.9|25
1732033590000|2024-11-19 16:26:30|109806.7|109781.7|109806.5|109781.5|109811.9|109786.9|109806.1|109781.1|25
1732033600000|2024-11-19 16:26:40|109806.3|109781.3|109801.7|109776.7|109809.7|109784.7|109801.6|109776.6|24
1732033610000|2024-11-19 16:26:50|109800.7|109775.7|109798.3|109773.3|109803|109778|109798.1|109773.1|21
1732033620000|2024-11-19 16:27:00|109800.1|109775.1|109806.9|109781.9|109812.9|109787.9|109800.1|109775.1|18
1732033630000|2024-11-19 16:27:10|109807.3|109782.3|109806.6|109781.6|109809.2|109784.2|109806.6|109781.6|7
1732033640000|2024-11-19 16:27:20|109815.4|109790.4|109802.9|109777.9|109815.4|109790.4|109801.7|109776.7|34
1732033650000|2024-11-19 16:27:30|109803.2|109778.2|109803.2|109778.2|109804.5|109779.5|109801.4|109776.4|26
1732033660000|2024-11-19 16:27:40|109802.1|109777.1|109803.9|109778.9|109809.3|109784.3|109802.1|109777.1|38
1732033670000|2024-11-19 16:27:50|109804|109779|109812.6|109787.6|109814.3|109789.3|109798.1|109773.1|32
1732033680000|2024-11-19 16:28:00|109810.7|109785.7|109808.3|109783.3|109811.4|109786.4|109805.6|109780.6|19
1732033690000|2024-11-19 16:28:10|109807.8|109782.8|109815|109790|109825.9|109800.9|109805.1|109780.1|42
1732033700000|2024-11-19 16:28:20|109815.2|109790.2|109829.5|109804.5|109836.1|109811.1|109814.5|109789.5|29
1732033710000|2024-11-19 16:28:30|109828.1|109803.1|109827.5|109802.5|109829|109804|109823.6|109798.6|37
1732033720000|2024-11-19 16:28:40|109828.1|109803.1|109832.9|109807.9|109847.7|109822.7|109823.6|109798.6|46
1732033730000|2024-11-19 16:28:50|109835.6|109810.6|109800.7|109775.7|109835.7|109810.7|109800.4|109775.4|45
1732033740000|2024-11-19 16:29:00|109802.2|109777.2|109807.6|109782.6|109812.9|109787.9|109802.2|109777.2|49
1732033750000|2024-11-19 16:29:10|109807.9|109782.9|109818.4|109793.4|109824.8|109799.8|109807.6|109782.6|48
1732033760000|2024-11-19 16:29:20|109820.9|109795.9|109818.2|109793.2|109824|109799|109813|109788|34
1732033770000|2024-11-19 16:29:30|109817.3|109792.3|109829.4|109804.4|109830.3|109805.3|109815.7|109790.7|43
1732033780000|2024-11-19 16:29:40|109831|109806|109841.4|109816.4|109843.1|109818.1|109830.1|109805.1|29
1732033790000|2024-11-19 16:29:50|109842.6|109817.6|109849.9|109824.9|109850.2|109825.2|109842.6|109817.6|29
1732033800000|2024-11-19 16:30:00|109851.7|109826.7|109864.9|109839.9|109880.9|109855.9|109851.7|109826.7|47
1732033810000|2024-11-19 16:30:10|109866.2|109841.2|109874.8|109849.8|109877.3|109852.3|109866.2|109841.2|42
1732033820000|2024-11-19 16:30:20|109874.2|109849.2|109856.3|109831.3|109877.7|109852.7|109853.6|109828.6|61
1732033830000|2024-11-19 16:30:30|109855.7|109830.7|109869|109844|109873.2|109848.2|109853.6|109828.6|41
1732033840000|2024-11-19 16:30:40|109868.4|109843.4|109856.8|109831.8|109869.3|109844.3|109854.9|109829.9|43
1732033850000|2024-11-19 16:30:50|109855.9|109830.9|109850.5|109825.5|109855.9|109830.9|109849.2|109824.2|30
1732033860000|2024-11-19 16:31:00|109849.2|109824.2|109840.4|109815.4|109852.5|109827.5|109837.5|109812.5|31
1732033870000|2024-11-19 16:31:10|109841.8|109816.8|109832.4|109807.4|109843.6|109818.6|109832|109807|30
1732033880000|2024-11-19 16:31:20|109834|109809|109839.8|109814.8|109842.8|109817.8|109830.8|109805.8|25
1732033890000|2024-11-19 16:31:30|109838.5|109813.5|109845.9|109820.9|109850.4|109825.4|109836.1|109811.1|35
1732033900000|2024-11-19 16:31:40|109845.3|109820.3|109881.7|109856.7|109884.5|109859.5|109845.3|109820.3|61
1732033910000|2024-11-19 16:31:50|109882.3|109857.3|109908.5|109858.5|109914.9|109872.9|109880.3|109855.3|65
1732033920000|2024-11-19 16:32:00|109910.8|109860.8|109884.1|109834.1|109911.8|109861.8|109872.2|109831.9|65
1732033930000|2024-11-19 16:32:10|109883.1|109833.1|109893.1|109843.1|109894.4|109844.4|109881.8|109831.8|52
1732033940000|2024-11-19 16:32:20|109893.4|109843.4|109897.3|109847.3|109899.7|109849.7|109893.4|109843.4|31
1732033950000|2024-11-19 16:32:30|109896.9|109846.9|109886.3|109836.3|109903.9|109853.9|109884.3|109834.3|54
1732033960000|2024-11-19 16:32:40|109885.8|109835.8|109882.5|109832.5|109887.1|109837.1|109880.2|109830.2|49
1732033970000|2024-11-19 16:32:50|109881.9|109831.9|109884.7|109834.7|109889|109839|109880.2|109830.2|50
1732033980000|2024-11-19 16:33:00|109885.6|109835.6|109890.1|109840.1|109890.8|109840.8|109882.5|109832.5|52
1732033990000|2024-11-19 16:33:10|109890.2|109840.2|109887.9|109837.9|109895.5|109845.5|109885.4|109835.4|53
1732034000000|2024-11-19 16:33:20|109886.5|109836.5|109878.4|109828.4|109891|109854.3|109873.4|109828.4|53
1732034010000|2024-11-19 16:33:30|109878.2|109828.2|109880.7|109830.7|109881.1|109831.1|109874.6|109824.6|38
1732034020000|2024-11-19 16:33:40|109878.4|109828.4|109877.9|109827.9|109881.8|109831.8|109875.5|109825.5|46
1732034030000|2024-11-19 16:33:50|109879|109829|109878.1|109828.1|109880.7|109830.7|109875.1|109825.1|68
1732034040000|2024-11-19 16:34:00|109877.4|109827.4|109865.5|109840.5|109883.9|109840.5|109860.8|109820.9|43
1732034050000|2024-11-19 16:34:10|109879|109829|109867|109842|109882.8|109846|109863.6|109820.9|48
1732034060000|2024-11-19 16:34:20|109868.8|109843.8|109870.3|109845.3|109874.2|109849.2|109866.5|109841.5|39
1732034070000|2024-11-19 16:34:30|109869.3|109844.3|109880.7|109855.7|109893.2|109868.2|109869.3|109831.6|40
1732034080000|2024-11-19 16:34:40|109877.4|109852.4|109897.2|109847.2|109897.7|109854.8|109875.3|109835.2|34
1732034090000|2024-11-19 16:34:50|109897.9|109847.9|109908.9|109858.9|109912.2|109886.4|109891.1|109841.1|28
1732034100000|2024-11-19 16:35:00|109910.7|109860.7|109937.3|109912.3|109940.2|109915.2|109903.1|109853.1|51
1732034110000|2024-11-19 16:35:10|109938.9|109913.9|109947.3|109922.3|109955.1|109930.1|109938.9|109913.9|32
1732034120000|2024-11-19 16:35:20|109947.8|109922.8|109953.2|109928.2|109953.3|109928.3|109944.1|109919.1|21
1732034130000|2024-11-19 16:35:30|109952.8|109927.8|109969.4|109919.4|109970.5|109932.8|109952.8|109915.4|23
1732034140000|2024-11-19 16:35:40|109968.9|109918.9|109977.7|109952.7|109993.6|109953.2|109968.9|109918.9|42
1732034150000|2024-11-19 16:35:50|109978.2|109953.2|109984.3|109934.3|109995.5|109953.2|109978.2|109933.4|36
1732034160000|2024-11-19 16:36:00|109984.8|109934.8|109984.9|109934.9|109985|109935|109978.8|109928.8|25
1732034170000|2024-11-19 16:36:10|109986.5|109936.5|109984.9|109934.9|109986.5|109936.5|109979.6|109929.6|16
1732034180000|2024-11-19 16:36:20|109982|109932|109979.4|109929.4|109987.6|109937.6|109979.4|109929.4|24
1732034190000|2024-11-19 16:36:30|109980.1|109930.1|109985|109935|109985.9|109935.9|109977.1|109927.1|17
1732034200000|2024-11-19 16:36:40|109985.2|109935.2|109965.1|109940.1|109994|109944|109965.1|109924.9|22
1732034210000|2024-11-19 16:36:50|109966.6|109941.6|109966.9|109941.9|109971|109946|109961.4|109936.4|21
1732034220000|2024-11-19 16:37:00|109966.4|109941.4|109987.8|109962.8|109998.3|109965.9|109962.5|109937.5|38
1732034230000|2024-11-19 16:37:10|109987.3|109962.3|109991.6|109966.6|110011.3|109970.7|109984.3|109953.1|48
1732034240000|2024-11-19 16:37:20|109993.6|109968.6|109989.9|109964.9|110012.8|109972.2|109985.1|109959.6|46
1732034250000|2024-11-19 16:37:30|109992.6|109967.6|109990.5|109965.5|109994.5|109969.5|109988.7|109963.7|28
1732034260000|2024-11-19 16:37:40|109989.7|109964.7|109992.4|109967.4|109997.1|109972.1|109987.2|109962.2|36
1732034270000|2024-11-19 16:37:50|109990.8|109965.8|109972.9|109922.9|110002.4|109967.4|109971.8|109921.8|36
1732034280000|2024-11-19 16:38:00|109959.1|109934.1|109935.6|109910.6|109962|109937|109931.9|109906.9|65
1732034290000|2024-11-19 16:38:10|109931.8|109906.8|109932.7|109907.7|109941|109916|109928.9|109903.9|20
1732034300000|2024-11-19 16:38:20|109933.9|109908.9|109922.5|109897.5|109933.9|109908.9|109918.9|109893.9|49
1732034310000|2024-11-19 16:38:30|109923.1|109898.1|109916.2|109891.2|109927|109902|109914.1|109889.1|56
1732034320000|2024-11-19 16:38:40|109913.9|109888.9|109911.4|109886.4|109914.4|109889.4|109902|109877|52
1732034330000|2024-11-19 16:38:50|109914.6|109889.6|109917.5|109892.5|109930.6|109892.5|109909.9|109874.3|39
1732034340000|2024-11-19 16:39:00|109918|109893|109924.3|109899.3|109924.3|109899.3|109909.3|109884.3|35
1732034350000|2024-11-19 16:39:10|109929.1|109904.1|109947.1|109897.1|109950|109908.7|109915.8|109890.8|29
1732034360000|2024-11-19 16:39:20|109945.9|109895.9|109946.3|109896.3|109949.8|109899.8|109944.3|109894.3|25
1732034370000|2024-11-19 16:39:30|109946.2|109896.2|109946.8|109896.8|109951.4|109901.4|109946.2|109896.2|32
1732034380000|2024-11-19 16:39:40|109945.4|109895.4|109946.3|109896.3|109953.4|109903.4|109940.2|109890.2|21
1732034390000|2024-11-19 16:39:50|109948.4|109898.4|109952.8|109902.8|109954.7|109904.7|109945.4|109895.4|39
1732034400000|2024-11-19 16:40:00|109952.2|109902.2|109936.1|109911.1|109953.8|109911.6|109931.5|109895.9|32
1732034410000|2024-11-19 16:40:10|109934.3|109909.3|109929.6|109904.6|109949.8|109910.1|109929.6|109896|29
1732034420000|2024-11-19 16:40:20|109930|109905|109948|109898|109955.4|109912|109930|109895|30
1732034430000|2024-11-19 16:40:30|109951.2|109901.2|109938.1|109888.1|109954.9|109904.9|109925.1|109875.1|32
1732034440000|2024-11-19 16:40:40|109938.2|109888.2|109928.7|109878.7|109942.3|109892.3|109924.3|109874.3|22
1732034450000|2024-11-19 16:40:50|109928.5|109878.5|109906.8|109881.8|109930|109891.5|109903.7|109872.3|46
1732034460000|2024-11-19 16:41:00|109905.2|109880.2|109894.2|109869.2|109905.3|109880.3|109889.8|109864.8|66
1732034470000|2024-11-19 16:41:10|109894.5|109869.5|109872.9|109847.9|109899.7|109874.7|109869.2|109844.2|60
1732034480000|2024-11-19 16:41:20|109871.9|109846.9|109869.5|109844.5|109875|109850|109867.2|109842.2|43
1732034490000|2024-11-19 16:41:30|109861.2|109836.2|109864.2|109839.2|109866.9|109841.9|109859.5|109834.5|48
1732034500000|2024-11-19 16:41:40|109862.9|109837.9|109863.2|109838.2|109870.4|109845.4|109857.4|109832.4|42
1732034510000|2024-11-19 16:41:50|109862|109837|109878.1|109853.1|109881.4|109856.4|109862|109837|38
1732034520000|2024-11-19 16:42:00|109876.3|109851.3|109900.2|109875.2|109902.6|109877.6|109876.3|109851.3|41
1732034530000|2024-11-19 16:42:10|109902.6|109877.6|109906.3|109881.3|109910.5|109885.5|109898.2|109873.2|27
1732034540000|2024-11-19 16:42:20|109907.8|109882.8|109902.6|109877.6|109911.9|109886.9|109902.6|109877.6|19
1732034550000|2024-11-19 16:42:30|109903.7|109878.7|109903.3|109878.3|109904.6|109879.6|109899.3|109874.3|24
1732034560000|2024-11-19 16:42:40|109909.2|109884.2|109908.1|109883.1|109909.2|109884.2|109897.6|109872.6|31
1732034570000|2024-11-19 16:42:50|109909.5|109884.5|109923.9|109898.9|109934.4|109900.8|109904.7|109878.3|34
1732034580000|2024-11-19 16:43:00|109923.8|109898.8|109922.6|109897.6|109928.5|109903.5|109921.4|109896.4|18
1732034590000|2024-11-19 16:43:10|109922.9|109897.9|109921.5|109896.5|109926.5|109901.5|109918.9|109893.9|25
1732034600000|2024-11-19 16:43:20|109920|109895|109921.1|109896.1|109927|109902|109916.3|109891.3|29
1732034610000|2024-11-19 16:43:30|109921.4|109896.4|109929.5|109904.5|109946.1|109911.3|109919.3|109894.3|29
1732034620000|2024-11-19 16:43:40|109929.6|109904.6|109928.8|109903.8|109932.5|109907.5|109926.6|109901.6|15
1732034630000|2024-11-19 16:43:50|109928.9|109903.9|109931.1|109906.1|109942.5|109908.4|109927.8|109890.7|28
1732034640000|2024-11-19 16:44:00|109949.2|109899.2|109927.3|109902.3|109951.5|109907.7|109926.1|109893.8|28
1732034650000|2024-11-19 16:44:10|109927.7|109902.7|109930|109905|109930.5|109905.5|109927.6|109902.6|24
1732034660000|2024-11-19 16:44:20|109931.1|109906.1|109933.9|109908.9|109938.8|109913.8|109928.9|109903.9|36
1732034670000|2024-11-19 16:44:30|109937|109912|109933.3|109908.3|109937|109912|109928.9|109903.9|27
1732034680000|2024-11-19 16:44:40|109933.2|109908.2|109932.8|109907.8|109953.7|109912.1|109930.9|109903.7|39
1732034690000|2024-11-19 16:44:50|109953.4|109903.4|109935.3|109910.3|109954.7|109916.1|109932.2|109896.1|35
1732034700000|2024-11-19 16:45:00|109937.5|109912.5|109952|109927|109952.8|109927.8|109934.2|109909.2|33
1732034710000|2024-11-19 16:45:10|109951.2|109926.2|109963.3|109938.3|109977|109952|109948.4|109923.4|37
1732034720000|2024-11-19 16:45:20|109962|109937|109967.8|109942.8|109972.3|109947.3|109962|109937|19
1732034730000|2024-11-19 16:45:30|109970|109945|109960.1|109935.1|109982.9|109957.9|109958.3|109933.3|31
1732034740000|2024-11-19 16:45:40|109958.7|109933.7|109957|109932|109960.4|109935.4|109954.3|109929.3|20
1732034750000|2024-11-19 16:45:50|109958.5|109933.5|109958|109933|109960|109935|109953.9|109928.9|43
1732034760000|2024-11-19 16:46:00|109957.4|109932.4|109958.4|109933.4|109960|109935|109956.4|109931.4|48
1732034770000|2024-11-19 16:46:10|109956.5|109931.5|109953.2|109928.2|109956.9|109931.9|109952.7|109927.7|20
1732034780000|2024-11-19 16:46:20|109953.5|109928.5|109950.2|109925.2|109956.7|109931.7|109950.2|109925.2|30
1732034790000|2024-11-19 16:46:30|109953.7|109928.7|109952.4|109927.4|109954.4|109929.4|109948.3|109923.3|19
1732034800000|2024-11-19 16:46:40|109950.7|109925.7|109956.4|109931.4|109960.6|109935.6|109949.1|109924.1|31
1732034810000|2024-11-19 16:46:50|109956.6|109931.6|109955.2|109930.2|109958.5|109933.5|109953.2|109928.2|25
1732034820000|2024-11-19 16:47:00|109954.1|109929.1|109955.8|109930.8|109960.8|109935.8|109953.4|109928.4|31
1732034830000|2024-11-19 16:47:10|109955.4|109930.4|109955|109930|109958.3|109933.3|109952.4|109927.4|25
1732034840000|2024-11-19 16:47:20|109955.7|109930.7|109953.4|109928.4|109958.1|109933.1|109950.4|109925.4|26
1732034850000|2024-11-19 16:47:30|109953.7|109928.7|109954.2|109929.2|109960.7|109935.7|109943.7|109918.7|36
1732034860000|2024-11-19 16:47:40|109953.9|109928.9|109955.8|109930.8|109958.4|109933.4|109950.7|109925.7|61
1732034870000|2024-11-19 16:47:50|109956.8|109931.8|109956.6|109931.6|109958.3|109933.3|109951.4|109926.4|47
1732034880000|2024-11-19 16:48:00|109954.5|109929.5|109971.7|109921.7|109971.7|109939.2|109951.9|109920.8|59
1732034890000|2024-11-19 16:48:10|109972|109922|109969.4|109919.4|109973.9|109935.5|109954.3|109918|48
1732034900000|2024-11-19 16:48:20|109969.7|109919.7|109935.3|109910.3|109969.7|109919.7|109920.7|109887.8|54
1732034910000|2024-11-19 16:48:30|109937.2|109912.2|109941|109916|109947.4|109922.4|109935.4|109910.4|41
1732034920000|2024-11-19 16:48:40|109939.6|109914.6|109939.9|109914.9|109944.6|109919.6|109937.8|109912.8|27
1732034930000|2024-11-19 16:48:50|109940.4|109915.4|109943.7|109918.7|109945.6|109920.6|109939.2|109914.2|26
1732034940000|2024-11-19 16:49:00|109942.1|109917.1|109944.5|109919.5|109947.3|109922.3|109937.9|109912.9|38
1732034950000|2024-11-19 16:49:10|109944.4|109919.4|109945.8|109920.8|109947.6|109922.6|109941.6|109916.6|40
1732034960000|2024-11-19 16:49:20|109944.1|109919.1|109946.1|109921.1|109947.8|109922.8|109942.3|109917.3|30
1732034970000|2024-11-19 16:49:30|109948|109923|109946.9|109921.9|109948|109923|109941.1|109916.1|39
1732034980000|2024-11-19 16:49:40|109946.6|109921.6|109942.8|109917.8|109949.9|109924.9|109942.8|109917.8|15
1732034990000|2024-11-19 16:49:50|109944.6|109919.6|109944|109919|109948.4|109923.4|109942.9|109917.9|21
1732035000000|2024-11-19 16:50:00|109943.6|109918.6|109946.1|109921.1|109948.5|109923.5|109943.2|109918.2|18
1732035010000|2024-11-19 16:50:10|109947.8|109922.8|109949.4|109924.4|109949.9|109924.9|109944.3|109919.3|22
1732035020000|2024-11-19 16:50:20|109950.8|109925.8|109948.3|109923.3|109950.8|109925.8|109940.6|109915.6|40
1732035030000|2024-11-19 16:50:30|109948.6|109923.6|109921.4|109896.4|109951.1|109926.1|109917.7|109892.7|55
1732035040000|2024-11-19 16:50:40|109921.2|109896.2|109917|109892|109921.4|109896.4|109916.3|109891.3|57
1732035050000|2024-11-19 16:50:50|109917.5|109892.5|109909.4|109884.4|109919.7|109894.7|109909.4|109884.4|46
1732035060000|2024-11-19 16:51:00|109908.8|109883.8|109911.6|109886.6|109912.3|109887.3|109907.6|109882.6|25
1732035070000|2024-11-19 16:51:10|109910.6|109885.6|109910.3|109885.3|109913.3|109888.3|109904.1|109879.1|38
1732035080000|2024-11-19 16:51:20|109909.8|109884.8|109903.1|109878.1|109916.1|109891.1|109902.1|109877.1|36
1732035090000|2024-11-19 16:51:30|109906.8|109881.8|109914.4|109889.4|109917.3|109891.9|109905.1|109864.5|24
1732035100000|2024-11-19 16:51:40|109915.2|109890.2|109917.5|109892.5|109920|109895|109914.8|109889.8|15
1732035110000|2024-11-19 16:51:50|109917|109892|109915.9|109890.9|109919.2|109894.2|109915.9|109890.9|12
1732035120000|2024-11-19 16:52:00|109915.5|109890.5|109921.3|109896.3|109921.3|109896.3|109913.3|109888.3|13
1732035130000|2024-11-19 16:52:10|109922.8|109897.8|109920.8|109895.8|109930.8|109905.8|109920.4|109895.4|24
1732035140000|2024-11-19 16:52:20|109919.2|109894.2|109918.4|109893.4|109925|109900|109912.3|109887.3|23
1732035150000|2024-11-19 16:52:30|109916.6|109891.6|109918.5|109893.5|109918.6|109893.6|109911.3|109886.3|19
1732035160000|2024-11-19 16:52:40|109918.8|109893.8|109920|109895|109922.4|109897.4|109916|109891|21
1732035170000|2024-11-19 16:52:50|109917.3|109892.3|109920.8|109895.8|109921.8|109896.8|109916.4|109891.4|15
1732035180000|2024-11-19 16:53:00|109919.1|109894.1|109915.7|109890.7|109919.1|109894.1|109910.3|109885.3|15
1732035190000|2024-11-19 16:53:10|109911.9|109886.9|109915.3|109890.3|109915.7|109890.7|109911.9|109886.9|11
1732035200000|2024-11-19 16:53:20|109915.1|109890.1|109915.9|109890.9|109917.1|109892.1|109914.1|109889.1|14
1732035210000|2024-11-19 16:53:30|109917.4|109892.4|109925.2|109900.2|109934.7|109909.7|109913.7|109888.7|33
1732035220000|2024-11-19 16:53:40|109923.9|109898.9|109934|109909|109934.1|109909.1|109923.9|109898.9|29
1732035230000|2024-11-19 16:53:50|109935|109910|109938.6|109913.6|109938.6|109913.6|109931.9|109906.9|14
1732035240000|2024-11-19 16:54:00|109938.8|109913.8|109928.3|109903.3|109948.9|109923.9|109927.7|109902.7|44
1732035250000|2024-11-19 16:54:10|109929.6|109904.6|109927.9|109902.9|109935.1|109910.1|109923|109898|42
1732035260000|2024-11-19 16:54:20|109928.5|109903.5|109910.8|109885.8|109930|109905|109901.4|109876.4|65
1732035270000|2024-11-19 16:54:30|109914.4|109889.4|109918.5|109893.5|109919.6|109894.6|109911.3|109886.3|55
1732035280000|2024-11-19 16:54:40|109917.9|109892.9|109917.6|109892.6|109920.7|109895.7|109916.2|109891.2|38
1732035290000|2024-11-19 16:54:50|109915.1|109890.1|109915.9|109890.9|109918.8|109893.8|109913.4|109888.4|40
1732035300000|2024-11-19 16:55:00|109916.4|109891.4|109928.7|109903.7|109935.9|109910.9|109916.4|109891.4|45
1732035310000|2024-11-19 16:55:10|109928.9|109903.9|109948|109923|109951.2|109926.2|109928.9|109903.9|52
1732035320000|2024-11-19 16:55:20|109941.3|109916.3|109933.2|109908.2|109944.3|109919.3|109929|109904|42
1732035330000|2024-11-19 16:55:30|109932.2|109907.2|109930.4|109905.4|109935.6|109910.6|109925.8|109900.8|43
1732035340000|2024-11-19 16:55:40|109931.6|109906.6|109917.3|109892.3|109939.5|109914.5|109917.3|109892.3|33
1732035350000|2024-11-19 16:55:50|109918.3|109893.3|109907.7|109882.7|109925.1|109894.9|109901.7|109875.1|43
1732035360000|2024-11-19 16:56:00|109908.2|109883.2|109875.9|109850.9|109908.2|109883.2|109870|109836.1|27
1732035370000|2024-11-19 16:56:10|109879.9|109854.9|109886.5|109861.5|109891.2|109866.2|109879.7|109854.7|28
1732035380000|2024-11-19 16:56:20|109887.9|109862.9|109890.6|109865.6|109893|109868|109886.7|109861.7|26
1732035390000|2024-11-19 16:56:30|109892.4|109867.4|109889.7|109864.7|109893.6|109868.6|109888.5|109863.5|50
1732035400000|2024-11-19 16:56:40|109888.5|109863.5|109885.1|109860.1|109893.3|109868.3|109878.4|109853.4|51
1732035410000|2024-11-19 16:56:50|109886.6|109861.6|109889|109864|109894|109869|109884.1|109859.1|45
1732035420000|2024-11-19 16:57:00|109891.9|109866.9|109889.6|109864.6|109897.3|109869.8|109887|109846.1|44
1732035430000|2024-11-19 16:57:10|109891|109866|109885.9|109860.9|109898.5|109868.9|109885.9|109847|41
1732035440000|2024-11-19 16:57:20|109888.5|109863.5|109889|109864|109893|109868|109884.3|109859.3|28
1732035450000|2024-11-19 16:57:30|109886.9|109861.9|109890.2|109865.2|109890.2|109865.2|109880.7|109855.7|34
1732035460000|2024-11-19 16:57:40|109887.5|109862.5|109891.4|109866.4|109893.5|109868.5|109878.9|109853.9|39
1732035470000|2024-11-19 16:57:50|109889.8|109864.8|109880.4|109855.4|109889.8|109864.8|109880.4|109855.4|40
1732035480000|2024-11-19 16:58:00|109881.7|109856.7|109885.9|109860.9|109886.5|109861.5|109876.4|109851.4|35
1732035490000|2024-11-19 16:58:10|109886|109861|109885|109860|109886.6|109861.6|109884.4|109859.4|10
1732035500000|2024-11-19 16:58:20|109886.4|109861.4|109886.5|109861.5|109888.1|109863.1|109884.2|109859.2|23
1732035510000|2024-11-19 16:58:30|109886.3|109861.3|109893.5|109868.5|109895.2|109870.2|109885.7|109860.7|26
1732035520000|2024-11-19 16:58:40|109894.9|109869.9|109895.5|109870.5|109899.1|109874.1|109888.6|109863.6|26
1732035530000|2024-11-19 16:58:50|109893.8|109868.8|109880.3|109855.3|109901.1|109876.1|109880.3|109855.3|47
1732035540000|2024-11-19 16:59:00|109882|109857|109876.4|109851.4|109882|109857|109876.4|109851.4|23
1732035550000|2024-11-19 16:59:10|109876.1|109851.1|109874.2|109849.2|109877.6|109852.6|109873.1|109848.1|26
1732035560000|2024-11-19 16:59:20|109876.1|109851.1|109873.2|109848.2|109885.3|109860.3|109865.4|109840.4|39
1732035570000|2024-11-19 16:59:30|109877.7|109852.7|109887.7|109862.7|109892.9|109867.9|109877.7|109852.7|24
1732035580000|2024-11-19 16:59:40|109890.3|109865.3|109887.4|109862.4|109891.2|109866.2|109882.5|109857.5|35
1732035590000|2024-11-19 16:59:50|109888.9|109863.9|109886|109861|109894.2|109869.2|109884.7|109859.7|30
1732035600000|2024-11-19 17:00:00|109887.4|109862.4|109892.1|109867.1|109898.9|109873.9|109887.4|109862.4|35
1732035610000|2024-11-19 17:00:10|109892.7|109867.7|109902.9|109877.9|109908.1|109883.1|109890.9|109844|39
1732035620000|2024-11-19 17:00:20|109923.1|109873.1|109916.3|109866.3|109927.1|109877.1|109912.6|109862.6|49
1732035630000|2024-11-19 17:00:30|109915.5|109865.5|109905.1|109855.1|109918.3|109868.3|109904.8|109854.8|22
1732035640000|2024-11-19 17:00:40|109903.7|109853.7|109912|109862|109916.6|109866.6|109903.7|109853.7|23
1732035650000|2024-11-19 17:00:50|109913.1|109863.1|109903.1|109853.1|109921.8|109871.8|109903.1|109853.1|41
1732035660000|2024-11-19 17:01:00|109899.2|109849.2|109900.2|109850.2|109900.8|109850.8|109886.3|109836.3|35
1732035670000|2024-11-19 17:01:10|109900.8|109850.8|109874.2|109824.2|109906.2|109856.2|109866.1|109816.1|38
1732035680000|2024-11-19 17:01:20|109871.1|109821.1|109885.1|109835.1|109890.7|109840.7|109863.1|109813.1|46
1732035690000|2024-11-19 17:01:30|109885.3|109835.3|109868.1|109818.1|109889.4|109839.4|109862.2|109812.2|50
1732035700000|2024-11-19 17:01:40|109867.5|109817.5|109856.7|109806.7|109867.5|109817.5|109855.2|109805.2|44
1732035710000|2024-11-19 17:01:50|109860.7|109810.7|109858.2|109808.2|109865.2|109815.2|109855.5|109805.5|41
1732035720000|2024-11-19 17:02:00|109859.5|109809.5|109854.8|109804.8|109869.8|109819.8|109854.5|109804.5|50
1732035730000|2024-11-19 17:02:10|109853.2|109803.2|109830.5|109780.5|109858.7|109808.7|109827.6|109777.6|45
1732035740000|2024-11-19 17:02:20|109832.8|109782.8|109832.4|109782.4|109836.8|109786.8|109832.4|109782.4|26
1732035750000|2024-11-19 17:02:30|109831.9|109781.9|109842.7|109792.7|109844|109794|109831.2|109781.2|25
1732035760000|2024-11-19 17:02:40|109842.5|109792.5|109852.8|109802.8|109857.9|109807.9|109839.2|109789.2|24
1732035770000|2024-11-19 17:02:50|109853.6|109803.6|109872.1|109822.1|109872.1|109822.1|109853.6|109803.6|19
1732035780000|2024-11-19 17:03:00|109871.1|109821.1|109867.8|109817.8|109873.3|109823.3|109866|109816|32
1732035790000|2024-11-19 17:03:10|109867.9|109817.9|109857.1|109807.1|109870.3|109820.3|109857.1|109807.1|19
1732035800000|2024-11-19 17:03:20|109856.2|109806.2|109842.2|109792.2|109857.4|109807.4|109837.9|109787.9|33
1732035810000|2024-11-19 17:03:30|109844.2|109794.2|109837.4|109787.4|109853.2|109803.2|109834.5|109784.5|33
1732035820000|2024-11-19 17:03:40|109837.3|109787.3|109836|109786|109839|109789|109832.8|109782.8|20
1732035830000|2024-11-19 17:03:50|109835.1|109785.1|109842.1|109792.1|109843.1|109793.1|109834.8|109784.8|20
1732035840000|2024-11-19 17:04:00|109840.9|109790.9|109836.5|109786.5|109840.9|109790.9|109834.7|109784.7|14
1732035850000|2024-11-19 17:04:10|109836.6|109786.6|109833.8|109783.8|109836.6|109786.6|109833.8|109783.8|14
1732035860000|2024-11-19 17:04:20|109833.7|109783.7|109856.1|109806.1|109856.5|109806.5|109833.3|109783.3|27
1732035870000|2024-11-19 17:04:30|109858.2|109808.2|109827.3|109777.3|109858.2|109808.2|109826.9|109776.9|32
1732035880000|2024-11-19 17:04:40|109829.3|109779.3|109825.8|109775.8|109830|109780|109819.9|109769.9|57
1732035890000|2024-11-19 17:04:50|109823.6|109773.6|109828.1|109778.1|109828.4|109778.4|109820.6|109770.6|46
1732035900000|2024-11-19 17:05:00|109827.1|109777.1|109821.6|109771.6|109828|109778|109821|109771|20
1732035910000|2024-11-19 17:05:10|109821.8|109771.8|109809.2|109759.2|109823|109773|109808.4|109758.4|29
1732035920000|2024-11-19 17:05:20|109810.6|109760.6|109807.8|109757.8|109811.8|109761.8|109804.6|109754.6|24
1732035930000|2024-11-19 17:05:30|109805.4|109755.4|109799.3|109749.3|109810.9|109760.9|109792.4|109742.4|38
1732035940000|2024-11-19 17:05:40|109802.2|109752.2|109784.9|109734.9|109802.2|109752.2|109783.6|109733.6|33
1732035950000|2024-11-19 17:05:50|109782.2|109732.2|109799.5|109749.5|109804.1|109754.1|109782.2|109732.2|30
1732035960000|2024-11-19 17:06:00|109801.2|109751.2|109818.1|109768.1|109834.3|109784.3|109801.2|109751.2|21
1732035970000|2024-11-19 17:06:10|109818.3|109768.3|109817.1|109767.1|109818.3|109768.3|109812.3|109762.3|16
1732035980000|2024-11-19 17:06:20|109817.2|109767.2|109816.8|109766.8|109819.1|109769.1|109811.8|109761.8|15
1732035990000|2024-11-19 17:06:30|109817|109767|109822.7|109772.7|109828.9|109778.9|109817|109767|11
1732036000000|2024-11-19 17:06:40|109822.4|109772.4|109823.7|109773.7|109825.2|109775.2|109822.4|109772.4|11
1732036010000|2024-11-19 17:06:50|109822.5|109772.5|109816.5|109766.5|109823.6|109773.6|109812|109762|17
1732036020000|2024-11-19 17:07:00|109816.7|109766.7|109819.1|109769.1|109821.1|109771.1|109816.7|109766.7|13
1732036030000|2024-11-19 17:07:10|109818.5|109768.5|109821.9|109771.9|109823|109773|109818.5|109768.5|18
1732036040000|2024-11-19 17:07:20|109822.8|109772.8|109822.3|109772.3|109822.8|109772.8|109821|109771|12
1732036050000|2024-11-19 17:07:30|109822.4|109772.4|109822.8|109772.8|109827.6|109777.6|109821.7|109771.7|23
1732036060000|2024-11-19 17:07:40|109825|109775|109825.7|109775.7|109827.3|109777.3|109822.4|109772.4|48
1732036070000|2024-11-19 17:07:50|109827.1|109777.1|109822.2|109772.2|109827.4|109777.4|109822.2|109772.2|33
1732036080000|2024-11-19 17:08:00|109825.3|109775.3|109821.4|109771.4|109827.9|109777.9|109818|109768|51
1732036090000|2024-11-19 17:08:10|109819.6|109769.6|109822.6|109772.6|109823.3|109782.9|109799.9|109767.4|49
1732036100000|2024-11-19 17:08:20|109825.3|109775.3|109811.9|109786.9|109826.1|109794.2|109804.1|109767.2|48
1732036110000|2024-11-19 17:08:30|109816.4|109791.4|109813.8|109788.8|109821.9|109796.9|109810.5|109785.5|24
1732036120000|2024-11-19 17:08:40|109812.4|109787.4|109816.3|109766.3|109822.7|109792|109802.7|109766.3|49
1732036130000|2024-11-19 17:08:50|109818.8|109768.8|109820.6|109770.6|109825.9|109792.7|109815.7|109766.5|41
1732036140000|2024-11-19 17:09:00|109819.2|109769.2|109818.1|109768.1|109826|109792.9|109812.6|109767.1|39
1732036150000|2024-11-19 17:09:10|109817.1|109767.1|109799.3|109774.3|109817.2|109785.8|109798.7|109767.1|61
1732036160000|2024-11-19 17:09:20|109801.5|109776.5|109794.8|109769.8|109801.6|109776.6|109791.3|109766.3|52
1732036170000|2024-11-19 17:09:30|109795.9|109770.9|109795.2|109770.2|109796.8|109771.8|109792.5|109767.5|27
1732036180000|2024-11-19 17:09:40|109791.2|109766.2|109793.3|109768.3|109794.9|109769.9|109789|109764|23
1732036190000|2024-11-19 17:09:50|109793.9|109768.9|109794.3|109769.3|109799.1|109774.1|109792.8|109767.8|11
1732036200000|2024-11-19 17:10:00|109795.3|109770.3|109787.7|109762.7|109795.3|109770.3|109785.1|109760.1|39
1732036210000|2024-11-19 17:10:10|109785.8|109760.8|109808.6|109758.6|109813.6|109767.5|109780.4|109749.4|35
1732036220000|2024-11-19 17:10:20|109806.4|109756.4|109804.8|109754.8|109815|109765|109804.6|109754.6|26
1732036230000|2024-11-19 17:10:30|109808|109758|109811.4|109761.4|109812.8|109762.8|109801|109751|12
1732036240000|2024-11-19 17:10:40|109807.6|109757.6|109811|109761|109816.4|109766.4|109806.5|109756.5|15
1732036250000|2024-11-19 17:10:50|109811.2|109761.2|109833.7|109783.7|109834.5|109784.5|109806.4|109756.4|35
1732036260000|2024-11-19 17:11:00|109833.9|109783.9|109817.2|109767.2|109836.1|109786.1|109815|109765|34
1732036270000|2024-11-19 17:11:10|109815.5|109765.5|109815.6|109765.6|109816.9|109766.9|109813.7|109763.7|19
1732036280000|2024-11-19 17:11:20|109816.9|109766.9|109812.2|109762.2|109816.9|109766.9|109810.6|109760.6|16
1732036290000|2024-11-19 17:11:30|109813.5|109763.5|109814.7|109764.7|109820.1|109770.1|109811.9|109761.9|19
1732036300000|2024-11-19 17:11:40|109816.3|109766.3|109825.4|109775.4|109825.4|109775.4|109814.7|109764.7|32
1732036310000|2024-11-19 17:11:50|109825.1|109775.1|109826.1|109776.1|109832.5|109795.1|109809.4|109773.2|30
1732036320000|2024-11-19 17:12:00|109822.2|109772.2|109805.2|109780.2|109824.3|109791.3|109804.4|109770.5|38
1732036330000|2024-11-19 17:12:10|109807.6|109782.6|109826|109801|109828.6|109803.6|109805.6|109780.6|27
1732036340000|2024-11-19 17:12:20|109821.3|109796.3|109825.9|109800.9|109827.8|109802.8|109819.3|109794.3|23
1732036350000|2024-11-19 17:12:30|109822.1|109797.1|109831.2|109806.2|109831.2|109806.2|109821.9|109796.9|19
1732036360000|2024-11-19 17:12:40|109830.9|109805.9|109830.1|109805.1|109831.1|109806.1|109828.1|109803.1|14
1732036370000|2024-11-19 17:12:50|109832.7|109807.7|109824.8|109799.8|109832.7|109807.7|109820.7|109795.7|39
1732036380000|2024-11-19 17:13:00|109823.3|109798.3|109821.6|109796.6|109834.2|109801.1|109821.6|109783.1|17
1732036390000|2024-11-19 17:13:10|109822.9|109797.9|109821.3|109796.3|109828.4|109803.4|109819.9|109794.9|31
1732036400000|2024-11-19 17:13:20|109822.7|109797.7|109821.8|109796.8|109823.7|109798.7|109820|109795|36
1732036410000|2024-11-19 17:13:30|109822.5|109797.5|109822.2|109797.2|109825.3|109800.3|109819.3|109794.3|55
1732036420000|2024-11-19 17:13:40|109821|109796|109816.2|109791.2|109822.6|109797.6|109813.9|109788.9|38
1732036430000|2024-11-19 17:13:50|109814.7|109789.7|109814.6|109789.6|109819.6|109794.6|109812.6|109787.6|33
1732036440000|2024-11-19 17:14:00|109814.1|109789.1|109817.6|109792.6|109820.2|109795.2|109812.1|109787.1|33
1732036450000|2024-11-19 17:14:10|109818.9|109793.9|109823.8|109798.8|109824.9|109799.9|109817.7|109792.7|24
1732036460000|2024-11-19 17:14:20|109822.4|109797.4|109822.3|109797.3|109824|109799|109811.1|109786.1|32
1732036470000|2024-11-19 17:14:30|109823.3|109798.3|109815.1|109790.1|109824.6|109799.6|109808.4|109783.4|36
1732036480000|2024-11-19 17:14:40|109814.5|109789.5|109817.3|109792.3|109818.8|109793.8|109811.5|109786.5|50
1732036490000|2024-11-19 17:14:50|109818.2|109793.2|109813.9|109788.9|109825.2|109800.2|109810.9|109785.9|44
1732036500000|2024-11-19 17:15:00|109812.6|109787.6|109818.3|109793.3|109825.2|109800.2|109812.6|109787.6|28
1732036510000|2024-11-19 17:15:10|109820.7|109795.7|109824.8|109799.8|109826.5|109801.5|109816.2|109791.2|38
1732036520000|2024-11-19 17:15:20|109820.8|109795.8|109824.4|109799.4|109831.1|109806.1|109820.8|109795.8|30
1732036530000|2024-11-19 17:15:30|109823.8|109798.8|109828.1|109803.1|109829.5|109804.5|109820.2|109795.2|10
1732036540000|2024-11-19 17:15:40|109827.8|109802.8|109821.3|109796.3|109837.3|109812.3|109820.3|109795.3|15
1732036550000|2024-11-19 17:15:50|109820.5|109795.5|109822.3|109797.3|109824.2|109799.2|109815.4|109790.4|15
1732036560000|2024-11-19 17:16:00|109820.1|109795.1|109835.7|109810.7|109838.5|109813.5|109819.5|109794.5|34
1732036570000|2024-11-19 17:16:10|109833.3|109808.3|109827.3|109802.3|109836.5|109811.5|109826.8|109801.8|44
1732036580000|2024-11-19 17:16:20|109827.9|109802.9|109825.9|109800.9|109828|109803|109824.4|109799.4|30
1732036590000|2024-11-19 17:16:30|109823.6|109798.6|109825.5|109800.5|109826.1|109801.1|109823.1|109798.1|15
1732036600000|2024-11-19 17:16:40|109826.5|109801.5|109826.2|109801.2|109827.1|109802.1|109826|109801|9
1732036610000|2024-11-19 17:16:50|109826.3|109801.3|109836.6|109811.6|109838.2|109813.2|109821|109796|35
1732036620000|2024-11-19 17:17:00|109836.5|109811.5|109839.4|109814.4|109841.1|109816.1|109834.8|109809.8|28
1732036630000|2024-11-19 17:17:10|109837.2|109812.2|109855.6|109830.6|109857.5|109832.5|109837.1|109812.1|37
1732036640000|2024-11-19 17:17:20|109856.3|109831.3|109852.3|109827.3|109856.3|109831.3|109848.1|109823.1|24
1732036650000|2024-11-19 17:17:30|109853.1|109828.1|109859.2|109834.2|109861.8|109836.8|109853.1|109828.1|29
1732036660000|2024-11-19 17:17:40|109859.1|109834.1|109856.6|109831.6|109861.9|109836.9|109856.6|109831.6|12
1732036670000|2024-11-19 17:17:50|109857.7|109832.7|109852|109827|109861.4|109836.4|109852|109827|20
1732036680000|2024-11-19 17:18:00|109852.1|109827.1|109828|109803|109852.2|109827.2|109826.3|109801.3|29
1732036690000|2024-11-19 17:18:10|109827.3|109802.3|109819.2|109794.2|109830.2|109805.2|109818.3|109793.3|42
1732036700000|2024-11-19 17:18:20|109818.1|109793.1|109818.6|109793.6|109818.6|109793.6|109804.1|109779.1|35
1732036710000|2024-11-19 17:18:30|109819.5|109794.5|109820.1|109795.1|109820.1|109795.1|109819.5|109794.5|3
1732036720000|2024-11-19 17:18:40|109819|109794|109817.3|109792.3|109819|109794|109803.3|109778.3|21
1732036730000|2024-11-19 17:18:50|109818.3|109793.3|109819.6|109794.6|109822.3|109797.3|109807.4|109782.4|46
1732036740000|2024-11-19 17:19:00|109820.1|109795.1|109821.2|109796.2|109825.7|109800.7|109820.1|109795.1|19
1732036750000|2024-11-19 17:19:10|109820.8|109795.8|109823.6|109798.6|109825.8|109800.8|109819.6|109794.6|20
1732036760000|2024-11-19 17:19:20|109824.2|109799.2|109816.7|109791.7|109824.6|109799.6|109816.2|109791.2|26
1732036770000|2024-11-19 17:19:30|109816.8|109791.8|109818.1|109793.1|109822.1|109797.1|109816.8|109791.8|18
1732036780000|2024-11-19 17:19:40|109818.4|109793.4|109815.3|109790.3|109818.4|109793.4|109801.4|109776.4|19
1732036790000|2024-11-19 17:19:50|109815.2|109790.2|109816.8|109791.8|109821.4|109796.4|109808.4|109783.4|33
1732036800000|2024-11-19 17:20:00|109817.7|109792.7|109835.6|109810.6|109835.6|109810.6|109817.7|109792.7|18
1732036810000|2024-11-19 17:20:10|109834.4|109809.4|109828.7|109803.7|109835.5|109810.5|109827.6|109802.6|17
1732036820000|2024-11-19 17:20:20|109829.8|109804.8|109827.8|109802.8|109837.5|109812.5|109827.8|109802.8|23
1732036830000|2024-11-19 17:20:30|109828.8|109803.8|109830.9|109805.9|109836.5|109811.5|109827|109802|26
1732036840000|2024-11-19 17:20:40|109831.4|109806.4|109855.5|109830.5|109857.5|109832.5|109829.5|109804.5|41
1732036850000|2024-11-19 17:20:50|109852.8|109827.8|109848.3|109823.3|109854.3|109829.3|109837.5|109812.5|37
1732036860000|2024-11-19 17:21:00|109849.1|109824.1|109852.5|109827.5|109855.9|109830.9|109848.7|109823.7|14
1732036870000|2024-11-19 17:21:10|109852|109827|109858|109833|109859|109834|109851.7|109826.7|28
1732036880000|2024-11-19 17:21:20|109857|109832|109856.2|109831.2|109857|109832|109855|109830|8
1732036890000|2024-11-19 17:21:30|109857.4|109832.4|109859.4|109834.4|109862.5|109837.5|109855.1|109830.1|26
1732036900000|2024-11-19 17:21:40|109858.3|109833.3|109860.4|109835.4|109860.5|109835.5|109857.4|109832.4|13
1732036910000|2024-11-19 17:21:50|109859.4|109834.4|109860.7|109835.7|109864.6|109839.6|109855.3|109830.3|24
1732036920000|2024-11-19 17:22:00|109861.4|109836.4|109860.7|109835.7|109868.4|109843.4|109859.9|109834.9|22
1732036930000|2024-11-19 17:22:10|109860.2|109835.2|109865.1|109840.1|109866.8|109841.8|109856.6|109831.6|36
1732036940000|2024-11-19 17:22:20|109863.8|109838.8|109862.6|109837.6|109867.4|109842.4|109860.3|109835.3|62
1732036950000|2024-11-19 17:22:30|109862.1|109837.1|109864.1|109839.1|109866.1|109841.1|109859.3|109834.3|43
1732036960000|2024-11-19 17:22:40|109863.6|109838.6|109859.7|109834.7|109864|109839|109857.5|109832.5|37
1732036970000|2024-11-19 17:22:50|109859|109834|109856.1|109831.1|109865.7|109840.7|109853|109828|38
1732036980000|2024-11-19 17:23:00|109857|109832|109863|109838|109865.1|109840.1|109857|109832|26
1732036990000|2024-11-19 17:23:10|109862|109837|109852.3|109827.3|109862.3|109837.3|109852|109827|25
1732037000000|2024-11-19 17:23:20|109850.8|109825.8|109873.2|109848.2|109873.2|109848.2|109849.5|109824.5|51
1732037010000|2024-11-19 17:23:30|109873.5|109848.5|109838|109813|109873.5|109848.5|109835.4|109810.4|51
1732037020000|2024-11-19 17:23:40|109840.5|109815.5|109839.9|109814.9|109842|109817|109838.2|109813.2|31
1732037030000|2024-11-19 17:23:50|109841|109816|109828.9|109803.9|109841|109816|109827.9|109802.9|24
1732037040000|2024-11-19 17:24:00|109830.1|109805.1|109815.4|109790.4|109830.4|109805.4|109813|109788|61
1732037050000|2024-11-19 17:24:10|109808.5|109783.5|109818.5|109793.5|109818.5|109793.5|109808.1|109783.1|55
1732037060000|2024-11-19 17:24:20|109816.1|109791.1|109814.2|109789.2|109816.8|109791.8|109811|109786|26
1732037070000|2024-11-19 17:24:30|109812.7|109787.7|109817.9|109792.9|109824.3|109799.3|109806.9|109781.9|46
1732037080000|2024-11-19 17:24:40|109818.5|109793.5|109828.7|109803.7|109835.4|109804.9|109817.1|109782.6|50
1732037090000|2024-11-19 17:24:50|109829.1|109804.1|109838.3|109813.3|109838.3|109813.3|109828|109803|27
1732037100000|2024-11-19 17:25:00|109837.2|109812.2|109849.9|109824.9|109851.3|109826.3|109824|109799|41
1732037110000|2024-11-19 17:25:10|109850|109825|109858.4|109833.4|109863.5|109838.5|109848.3|109823.3|43
1732037120000|2024-11-19 17:25:20|109859.3|109834.3|109826.9|109801.9|109862.9|109837.9|109826.9|109801.9|45
1732037130000|2024-11-19 17:25:30|109826.7|109801.7|109818.3|109793.3|109839.5|109801.7|109814.3|109783.3|45
1732037140000|2024-11-19 17:25:40|109818.7|109793.7|109815|109790|109818.7|109793.7|109809.2|109784.2|60
1732037150000|2024-11-19 17:25:50|109815.6|109790.6|109816.5|109791.5|109819.9|109794.9|109812.4|109787.4|56
1732037160000|2024-11-19 17:26:00|109816.6|109791.6|109812.5|109787.5|109819.8|109794.8|109807.4|109782.4|50
1732037170000|2024-11-19 17:26:10|109814.9|109789.9|109812.6|109787.6|109820.2|109795.2|109802.6|109777.6|51
1732037180000|2024-11-19 17:26:20|109810.2|109785.2|109819|109794|109819.8|109794.8|109807.2|109782.2|57
1732037190000|2024-11-19 17:26:30|109819.3|109794.3|109828.1|109803.1|109828.1|109803.1|109817.9|109792.9|28
1732037200000|2024-11-19 17:26:40|109828.5|109803.5|109829|109804|109836.7|109811.7|109823.9|109798.9|25
1732037210000|2024-11-19 17:26:50|109827.5|109802.5|109826.3|109801.3|109831.4|109806.4|109823.8|109798.8|30
1732037220000|2024-11-19 17:27:00|109826.6|109801.6|109835.9|109810.9|109840.7|109815.7|109826.6|109801.6|17
1732037230000|2024-11-19 17:27:10|109836.2|109811.2|109834.7|109809.7|109836.2|109811.2|109834.7|109809.7|5
1732037240000|2024-11-19 17:27:20|109838|109813|109851.7|109826.7|109851.7|109826.7|109831.4|109806.4|35
1732037250000|2024-11-19 17:27:30|109850.8|109825.8|109849.9|109824.9|109851.2|109826.2|109848.3|109823.3|19
1732037260000|2024-11-19 17:27:40|109849.8|109824.8|109849.6|109824.6|109849.8|109824.8|109841.8|109816.8|26
1732037270000|2024-11-19 17:27:50|109849.7|109824.7|109850|109825|109853.8|109828.8|109848.6|109823.6|25
1732037280000|2024-11-19 17:28:00|109847.8|109822.8|109847.8|109822.8|109851.2|109826.2|109842.3|109817.3|44
1732037290000|2024-11-19 17:28:10|109850|109825|109853|109828|109859|109834|109848.4|109823.4|27
1732037300000|2024-11-19 17:28:20|109851.9|109826.9|109852.4|109827.4|109858.4|109833.4|109850.1|109825.1|11
1732037310000|2024-11-19 17:28:30|109851.8|109826.8|109857.8|109832.8|109863.7|109838.7|109849.9|109824.9|43
1732037320000|2024-11-19 17:28:40|109857.2|109832.2|109852|109827|109857.2|109832.2|109852|109827|10
1732037330000|2024-11-19 17:28:50|109850.2|109825.2|109840.9|109815.9|109857.9|109832.9|109840.9|109815.9|38
1732037340000|2024-11-19 17:29:00|109843.2|109818.2|109842.2|109817.2|109849.1|109824.1|109839.5|109814.5|28
1732037350000|2024-11-19 17:29:10|109842.7|109817.7|109840.1|109815.1|109848.3|109823.3|109839.4|109814.4|46
1732037360000|2024-11-19 17:29:20|109839.5|109814.5|109855.6|109830.6|109855.9|109830.9|109839.4|109814.4|49
1732037370000|2024-11-19 17:29:30|109851.6|109826.6|109850.6|109825.6|109855.8|109830.8|109843.5|109818.5|24
1732037380000|2024-11-19 17:29:40|109849.3|109824.3|109844.3|109819.3|109852.9|109827.9|109839.6|109814.6|56
1732037390000|2024-11-19 17:29:50|109844.6|109819.6|109842.1|109817.1|109849.5|109824.5|109837.1|109812.1|27
1732037400000|2024-11-19 17:30:00|109842.9|109817.9|109850.4|109825.4|109856|109831|109842.9|109817.9|32
1732037410000|2024-11-19 17:30:10|109851.7|109826.7|109850.8|109825.8|109853.8|109828.8|109849.6|109824.6|30
1732037420000|2024-11-19 17:30:20|109850.3|109825.3|109840.9|109815.9|109858.7|109833.7|109840.9|109815.9|34
1732037430000|2024-11-19 17:30:30|109841.4|109816.4|109831.9|109806.9|109847.8|109822.8|109830.7|109805.7|48
1732037440000|2024-11-19 17:30:40|109832|109807|109829.3|109804.3|109832|109807|109827|109802|35
1732037450000|2024-11-19 17:30:50|109828.5|109803.5|109830.1|109805.1|109837.7|109812.7|109827.4|109802.4|32
1732037460000|2024-11-19 17:31:00|109830.5|109805.5|109834.4|109809.4|109834.4|109809.4|109830|109805|21
1732037470000|2024-11-19 17:31:10|109833.8|109808.8|109835.8|109810.8|109836.2|109811.2|109833.8|109808.8|10
1732037480000|2024-11-19 17:31:20|109837.4|109812.4|109822.7|109797.7|109837.6|109812.6|109818|109793|37
1732037490000|2024-11-19 17:31:30|109821.9|109796.9|109815.1|109790.1|109822.6|109797.6|109813|109788|41
1732037500000|2024-11-19 17:31:40|109816.5|109791.5|109817.4|109792.4|109817.4|109792.4|109809.3|109784.3|36
1732037510000|2024-11-19 17:31:50|109817.5|109792.5|109815.6|109790.6|109817.5|109792.5|109814.3|109789.3|25
1732037520000|2024-11-19 17:32:00|109817|109792|109822|109797|109822.5|109797.5|109811.1|109786.1|37
1732037530000|2024-11-19 17:32:10|109820.6|109795.6|109820.2|109795.2|109826.8|109801.8|109815.4|109790.4|42
1732037540000|2024-11-19 17:32:20|109822.2|109797.2|109811.2|109786.2|109823.5|109798.5|109808.2|109783.2|53
1732037550000|2024-11-19 17:32:30|109809.6|109784.6|109806.9|109781.9|109813.4|109788.4|109802.5|109777.5|47
1732037560000|2024-11-19 17:32:40|109808.2|109783.2|109811.6|109786.6|109818.9|109793.9|109808.2|109783.2|24
1732037570000|2024-11-19 17:32:50|109810.4|109785.4|109815.3|109790.3|109816.8|109791.8|109810.4|109785.4|27
1732037580000|2024-11-19 17:33:00|109818.2|109793.2|109813|109788|109826.2|109795.1|109809.4|109772.6|40
1732037590000|2024-11-19 17:33:10|109813.3|109788.3|109814.9|109789.9|109816.5|109791.5|109810.5|109785.5|32
1732037600000|2024-11-19 17:33:20|109813.3|109788.3|109815.5|109790.5|109817.4|109792.4|109813.3|109788.3|21
1732037610000|2024-11-19 17:33:30|109814.7|109789.7|109820.5|109795.5|109834.5|109802.7|109814.6|109774.1|38
1732037620000|2024-11-19 17:33:40|109818.7|109793.7|109820|109795|109825.9|109800.9|109814.5|109789.5|28
1732037630000|2024-11-19 17:33:50|109821.4|109796.4|109828.8|109803.8|109830.3|109805.3|109821.4|109796.4|13
1732037640000|2024-11-19 17:34:00|109829.3|109804.3|109817.7|109792.7|109840.3|109804.3|109811|109778.4|37
1732037650000|2024-11-19 17:34:10|109818|109793|109827.9|109802.9|109827.9|109802.9|109817.2|109792.2|17
1732037660000|2024-11-19 17:34:20|109826.4|109801.4|109825.9|109800.9|109847.2|109806.9|109822.1|109793.2|29
1732037670000|2024-11-19 17:34:30|109827.2|109802.2|109821.1|109796.1|109828.5|109803.5|109821.1|109796.1|22
1732037680000|2024-11-19 17:34:40|109820.9|109795.9|109827.1|109802.1|109830.4|109805.4|109820.9|109795.9|17
1732037690000|2024-11-19 17:34:50|109825.2|109800.2|109822.7|109797.7|109828.4|109803.4|109820.5|109795.5|28
1732037700000|2024-11-19 17:35:00|109823.3|109798.3|109826.5|109801.5|109828.9|109803.9|109820.8|109795.8|42
1732037710000|2024-11-19 17:35:10|109826|109801|109828.8|109803.8|109833.3|109808.3|109823|109798|52
1732037720000|2024-11-19 17:35:20|109826.7|109801.7|109827.3|109802.3|109829.1|109804.1|109818.6|109793.6|57
1732037730000|2024-11-19 17:35:30|109828.5|109803.5|109827.2|109802.2|109829.7|109804.7|109826.9|109801.9|37
1732037740000|2024-11-19 17:35:40|109826.9|109801.9|109839.4|109814.4|109855.3|109818|109826.9|109800|38
1732037750000|2024-11-19 17:35:50|109837.7|109812.7|109851.2|109826.2|109853|109828|109837.4|109812.4|36
1732037760000|2024-11-19 17:36:00|109852.2|109827.2|109856|109831|109857.5|109832.5|109851.9|109826.9|17
1732037770000|2024-11-19 17:36:10|109855.5|109830.5|109858.3|109833.3|109858.3|109833.3|109853.4|109828.4|20
1732037780000|2024-11-19 17:36:20|109859.5|109834.5|109858.9|109833.9|109862.5|109837.5|109857.2|109832.2|25
1732037790000|2024-11-19 17:36:30|109860.7|109835.7|109854|109829|109860.9|109835.9|109853.4|109828.4|20
1732037800000|2024-11-19 17:36:40|109855.3|109830.3|109857.3|109832.3|109859.3|109834.3|109855.1|109830.1|18
1732037810000|2024-11-19 17:36:50|109856.9|109831.9|109847.2|109822.2|109857.2|109832.2|109843.8|109818.8|28
1732037820000|2024-11-19 17:37:00|109845.5|109820.5|109832.1|109807.1|109846.8|109821.8|109832.1|109807.1|28
1732037830000|2024-11-19 17:37:10|109832.6|109807.6|109830.7|109805.7|109832.6|109807.6|109827.2|109802.2|22
1732037840000|2024-11-19 17:37:20|109830.6|109805.6|109822.6|109797.6|109830.6|109805.6|109820.4|109795.4|31
1732037850000|2024-11-19 17:37:30|109823|109798|109821.8|109796.8|109824.8|109799.8|109820.8|109795.8|26
1732037860000|2024-11-19 17:37:40|109823.1|109798.1|109823.7|109798.7|109826|109801|109823|109798|17
1732037870000|2024-11-19 17:37:50|109824.3|109799.3|109824|109799|109827.2|109802.2|109821.6|109796.6|19
1732037880000|2024-11-19 17:38:00|109822.7|109797.7|109851.6|109826.6|109852.5|109827.5|109822.7|109797.7|36
1732037890000|2024-11-19 17:38:10|109850.5|109825.5|109850.5|109825.5|109853.7|109828.7|109839.8|109814.8|33
1732037900000|2024-11-19 17:38:20|109847.5|109822.5|109845.3|109820.3|109847.8|109822.8|109836.5|109811.5|40
1732037910000|2024-11-19 17:38:30|109844.8|109819.8|109849.2|109824.2|109854.9|109829.9|109844.4|109819.4|25
1732037920000|2024-11-19 17:38:40|109850.6|109825.6|109853.9|109828.9|109857.8|109832.8|109838.2|109813.2|33
1732037930000|2024-11-19 17:38:50|109855.7|109830.7|109855.3|109830.3|109856.6|109831.6|109853.8|109828.8|8
1732037940000|2024-11-19 17:39:00|109856.3|109831.3|109857.5|109832.5|109861|109836|109853.2|109828.2|22
1732037950000|2024-11-19 17:39:10|109858.6|109833.6|109865.2|109840.2|109866.8|109841.8|109853.8|109828.8|15
1732037960000|2024-11-19 17:39:20|109865.5|109840.5|109864.2|109839.2|109865.5|109840.5|109861.7|109836.7|10
1732037970000|2024-11-19 17:39:30|109864.3|109839.3|109861.8|109836.8|109864.7|109839.7|109860.3|109835.3|16
1732037980000|2024-11-19 17:39:40|109861.9|109836.9|109856.6|109831.6|109861.9|109836.9|109855.6|109830.6|28
1732037990000|2024-11-19 17:39:50|109857.5|109832.5|109856.7|109831.7|109859.1|109834.1|109854.7|109829.7|17
1732038000000|2024-11-19 17:40:00|109855.2|109830.2|109854|109829|109858|109833|109849|109824|41
1732038010000|2024-11-19 17:40:10|109853.4|109828.4|109852.1|109827.1|109854.3|109829.3|109842.5|109817.5|39
1732038020000|2024-11-19 17:40:20|109850.4|109825.4|109858.3|109833.3|109859.2|109834.2|109850.3|109825.3|44
1732038030000|2024-11-19 17:40:30|109858.6|109833.6|109861.5|109836.5|109861.9|109836.9|109858.6|109833.6|12
1732038040000|2024-11-19 17:40:40|109860.5|109835.5|109866.1|109841.1|109871.9|109846.9|109860.5|109835.5|24
1732038050000|2024-11-19 17:40:50|109867.2|109842.2|109879.1|109854.1|109880|109855|109863.2|109838.2|30
1732038060000|2024-11-19 17:41:00|109877.8|109852.8|109878.2|109853.2|109881.3|109856.3|109877.8|109852.8|13
1732038070000|2024-11-19 17:41:10|109878.1|109853.1|109877.3|109852.3|109878.1|109853.1|109875.5|109850.5|9
1732038080000|2024-11-19 17:41:20|109878.2|109853.2|109880.5|109855.5|109880.5|109855.5|109877|109852|10
1732038090000|2024-11-19 17:41:30|109880.7|109855.7|109869.7|109844.7|109884.3|109859.3|109869.7|109844.7|30
1732038100000|2024-11-19 17:41:40|109870.7|109845.7|109873.2|109848.2|109875.5|109850.5|109870|109845|32
1732038110000|2024-11-19 17:41:50|109871.7|109846.7|109854.8|109829.8|109873.4|109848.4|109853.9|109828.9|24
1732038120000|2024-11-19 17:42:00|109855.3|109830.3|109871.9|109846.9|109871.9|109846.9|109853.2|109828.2|24
1732038130000|2024-11-19 17:42:10|109873.5|109848.5|109871.5|109846.5|109873.5|109848.5|109867.8|109842.8|33
1732038140000|2024-11-19 17:42:20|109873.1|109848.1|109881.8|109856.8|109889.5|109864.5|109873.1|109848.1|23
1732038150000|2024-11-19 17:42:30|109877.8|109852.8|109885.7|109860.7|109899.6|109864.2|109877.8|109846.9|20
1732038160000|2024-11-19 17:42:40|109886.7|109861.7|109878.3|109853.3|109893.2|109868.2|109878.3|109853.3|19
1732038170000|2024-11-19 17:42:50|109878.9|109853.9|109884.5|109859.5|109886.4|109861.4|109878.1|109853.1|15
1732038180000|2024-11-19 17:43:00|109882.4|109857.4|109879.3|109854.3|109882.4|109857.4|109877.7|109852.7|20
1732038190000|2024-11-19 17:43:10|109880.3|109855.3|109880.7|109855.7|109885|109860|109877.2|109852.2|19
1732038200000|2024-11-19 17:43:20|109882.3|109857.3|109899.5|109849.5|109905.9|109872.8|109879.7|109848.7|44
1732038210000|2024-11-19 17:43:30|109900.8|109850.8|109895.6|109845.6|109900.8|109850.8|109895.2|109845.2|23
1732038220000|2024-11-19 17:43:40|109894.4|109844.4|109903.6|109853.6|109907.4|109857.4|109891|109841|33
1732038230000|2024-11-19 17:43:50|109902.8|109852.8|109900.5|109850.5|109916.5|109866.5|109898.5|109848.5|23
1732038240000|2024-11-19 17:44:00|109901|109851|109890.7|109865.7|109901|109868.7|109883.4|109851|38
1732038250000|2024-11-19 17:44:10|109891.9|109866.9|109868.6|109843.6|109891.9|109866.9|109866.5|109841.5|56
1732038260000|2024-11-19 17:44:20|109868.1|109843.1|109861.5|109836.5|109879.2|109843.1|109849.6|109819|47
1732038270000|2024-11-19 17:44:30|109860.8|109835.8|109861.2|109811.2|109872.7|109838|109857.5|109808.5|39
1732038280000|2024-11-19 17:44:40|109862.1|109812.1|109861|109811|109862.2|109812.2|109856.4|109806.4|43
1732038290000|2024-11-19 17:44:50|109860.3|109810.3|109860.8|109810.8|109864.5|109814.5|109858.6|109808.6|30
1732038300000|2024-11-19 17:45:00|109859.4|109809.4|109855.6|109805.6|109861.3|109811.3|109852|109802|46
1732038310000|2024-11-19 17:45:10|109855|109805|109852.3|109802.3|109855.5|109805.5|109847.2|109797.2|40
1732038320000|2024-11-19 17:45:20|109853.2|109803.2|109850.9|109800.9|109857.8|109807.8|109850.9|109800.9|38
1732038330000|2024-11-19 17:45:30|109851.3|109801.3|109843.1|109793.1|109852.7|109802.7|109835.1|109785.1|45
1732038340000|2024-11-19 17:45:40|109844.5|109794.5|109850.1|109800.1|109850.1|109800.1|109842.7|109792.7|25
1732038350000|2024-11-19 17:45:50|109849.3|109799.3|109849.8|109799.8|109851.5|109801.5|109844.7|109794.7|31
1732038360000|2024-11-19 17:46:00|109849.9|109799.9|109852.6|109802.6|109853.1|109803.1|109847.1|109797.1|38
1732038370000|2024-11-19 17:46:10|109852.7|109802.7|109845.5|109795.5|109854.2|109804.2|109844|109794|41
1732038380000|2024-11-19 17:46:20|109846.3|109796.3|109847.3|109797.3|109852.9|109802.9|109842.8|109792.8|45
1732038390000|2024-11-19 17:46:30|109846.5|109796.5|109839.9|109789.9|109847.8|109797.8|109838.3|109788.3|39
1732038400000|2024-11-19 17:46:40|109840.4|109790.4|109833.7|109783.7|109840.4|109790.4|109833.1|109783.1|33
1732038410000|2024-11-19 17:46:50|109834.1|109784.1|109854.2|109804.2|109856.9|109806.9|109834.1|109784.1|34
1732038420000|2024-11-19 17:47:00|109853.1|109803.1|109847|109797|109853.1|109803.1|109846.7|109796.7|31
1732038430000|2024-11-19 17:47:10|109847.5|109797.5|109848.1|109798.1|109853.8|109803.8|109847.5|109797.5|45
1732038440000|2024-11-19 17:47:20|109844|109794|109864.2|109814.2|109864.8|109814.8|109840.6|109790.6|37
1732038450000|2024-11-19 17:47:30|109864.7|109814.7|109867.5|109817.5|109867.5|109817.5|109864|109814|14
1732038460000|2024-11-19 17:47:40|109866.9|109816.9|109868.5|109818.5|109868.5|109818.5|109866.9|109816.9|6
1732038470000|2024-11-19 17:47:50|109868.2|109818.2|109861.8|109811.8|109868.2|109818.2|109860.8|109810.8|15
1732038480000|2024-11-19 17:48:00|109860.7|109810.7|109855.1|109805.1|109862.1|109812.1|109855.1|109805.1|32
1732038490000|2024-11-19 17:48:10|109851.1|109801.1|109842.1|109792.1|109855.3|109805.3|109839.7|109789.7|41
1732038500000|2024-11-19 17:48:20|109839.8|109789.8|109843.5|109793.5|109848.3|109798.3|109839.8|109789.8|33
1732038510000|2024-11-19 17:48:30|109841.5|109791.5|109841.2|109791.2|109843.4|109793.4|109838.6|109788.6|26
1732038520000|2024-11-19 17:48:40|109840.9|109790.9|109841.6|109791.6|109842.3|109792.3|109837.5|109787.5|25
1732038530000|2024-11-19 17:48:50|109839.7|109789.7|109848.6|109798.6|109848.6|109798.6|109839.7|109789.7|9
1732038540000|2024-11-19 17:49:00|109847.1|109797.1|109848.4|109798.4|109857.2|109807.2|109842|109792|46
1732038550000|2024-11-19 17:49:10|109847.2|109797.2|109865.6|109815.6|109865.6|109815.6|109846.4|109796.4|28
1732038560000|2024-11-19 17:49:20|109864.4|109814.4|109870|109820|109872.9|109822.9|109864.2|109814.2|26
1732038570000|2024-11-19 17:49:30|109870.5|109820.5|109871|109821|109872.1|109822.1|109870.2|109820.2|11
1732038580000|2024-11-19 17:49:40|109869.4|109819.4|109868.1|109818.1|109870.4|109820.4|109867.2|109817.2|19
1732038590000|2024-11-19 17:49:50|109867.5|109817.5|109867.9|109817.9|109869.7|109819.7|109866.1|109816.1|18
1732038600000|2024-11-19 17:50:00|109870.4|109820.4|109869.1|109819.1|109872.3|109822.3|109867.3|109817.3|27
1732038610000|2024-11-19 17:50:10|109868.9|109818.9|109845.6|109795.6|109870.7|109820.7|109842.3|109792.3|53
1732038620000|2024-11-19 17:50:20|109846|109796|109854.7|109829.7|109870.4|109830.3|109844|109794|33
1732038630000|2024-11-19 17:50:30|109856.1|109831.1|109857.8|109832.8|109857.8|109832.8|109855|109830|30
1732038640000|2024-11-19 17:50:40|109857.9|109832.9|109859.7|109834.7|109863.9|109838.9|109846.9|109821.9|40
1732038650000|2024-11-19 17:50:50|109860.1|109835.1|109869.3|109844.3|109869.5|109844.5|109860.1|109835.1|25
1732038660000|2024-11-19 17:51:00|109869.5|109844.5|109867.9|109842.9|109869.5|109844.5|109865.5|109840.5|17
1732038670000|2024-11-19 17:51:10|109866.5|109841.5|109876.2|109851.2|109880.4|109855.4|109866.5|109841.5|48
1732038680000|2024-11-19 17:51:20|109875.7|109850.7|109875.3|109850.3|109876.3|109851.3|109871.2|109846.2|29
1732038690000|2024-11-19 17:51:30|109873.5|109848.5|109873.6|109848.6|109875.4|109850.4|109873.5|109848.5|10
1732038700000|2024-11-19 17:51:40|109874.5|109849.5|109857|109832|109874.5|109849.5|109855.7|109830.7|28
1732038710000|2024-11-19 17:51:50|109856.3|109831.3|109856.7|109831.7|109859.1|109834.1|109855.9|109830.9|24
1732038720000|2024-11-19 17:52:00|109857|109832|109874.7|109824.7|109876.8|109838.2|109857|109823.3|25
1732038730000|2024-11-19 17:52:10|109876.2|109826.2|109867.5|109842.5|109878.9|109843.9|109865.4|109825.8|24
1732038740000|2024-11-19 17:52:20|109867.2|109842.2|109857.9|109832.9|109867.2|109842.2|109857.7|109832.7|16
1732038750000|2024-11-19 17:52:30|109856.9|109831.9|109837.2|109812.2|109856.9|109831.9|109837.2|109812.2|17
1732038760000|2024-11-19 17:52:40|109838|109813|109834|109809|109838|109813|109832.1|109807.1|15
1732038770000|2024-11-19 17:52:50|109837.3|109812.3|109830.1|109805.1|109839.6|109814.6|109828.8|109803.8|10
1732038780000|2024-11-19 17:53:00|109831.9|109806.9|109829.3|109804.3|109831.9|109806.9|109827.3|109802.3|18
1732038790000|2024-11-19 17:53:10|109830.9|109805.9|109834.6|109809.6|109834.6|109809.6|109827.8|109802.8|24
1732038800000|2024-11-19 17:53:20|109833.7|109808.7|109831.3|109806.3|109834|109809|109830.2|109805.2|19
1732038810000|2024-11-19 17:53:30|109831.7|109806.7|109831.1|109806.1|109831.8|109806.8|109828.7|109803.7|24
1732038820000|2024-11-19 17:53:40|109830.1|109805.1|109827.9|109802.9|109832.3|109807.3|109827|109802|42
1732038830000|2024-11-19 17:53:50|109830.2|109805.2|109828.6|109803.6|109830.4|109805.4|109824.3|109799.3|18
1732038840000|2024-11-19 17:54:00|109828.5|109803.5|109831.9|109806.9|109832.2|109807.2|109823.7|109798.7|14
1732038850000|2024-11-19 17:54:10|109832.5|109807.5|109832.4|109807.4|109834.2|109809.2|109830.9|109805.9|9
1732038860000|2024-11-19 17:54:20|109828.9|109803.9|109835.3|109810.3|109837.3|109812.3|109828.9|109803.9|17
1732038870000|2024-11-19 17:54:30|109834.2|109809.2|109835.9|109810.9|109836.9|109811.9|109832.2|109807.2|15
1732038880000|2024-11-19 17:54:40|109836.1|109811.1|109835.7|109810.7|109836.1|109811.1|109834.4|109809.4|5
1732038890000|2024-11-19 17:54:50|109834.6|109809.6|109833.2|109808.2|109835.8|109810.8|109831|109806|14
1732038900000|2024-11-19 17:55:00|109833.8|109808.8|109827.5|109802.5|109834.1|109809.1|109827|109802|29
1732038910000|2024-11-19 17:55:10|109826.6|109801.6|109825.2|109800.2|109829.2|109804.2|109825|109800|19
1732038920000|2024-11-19 17:55:20|109825.5|109800.5|109827.3|109802.3|109828.1|109803.1|109823.8|109798.8|31
1732038930000|2024-11-19 17:55:30|109827.9|109802.9|109826.5|109801.5|109827.9|109802.9|109826.2|109801.2|4
1732038940000|2024-11-19 17:55:40|109827|109802|109846.1|109821.1|109846.1|109821.1|109827|109802|43
1732038950000|2024-11-19 17:55:50|109842.5|109817.5|109854.1|109804.1|109862.3|109827.1|109842.5|109803|49
1732038960000|2024-11-19 17:56:00|109855.2|109805.2|109848.1|109823.1|109858.7|109827.1|109848.1|109805.2|11
1732038970000|2024-11-19 17:56:10|109846.9|109821.9|109855|109805|109856.5|109824.8|109836.3|109801.5|26
1732038980000|2024-11-19 17:56:20|109857.5|109807.5|109851.6|109801.6|109859.8|109809.8|109851.6|109801.6|13
1732038990000|2024-11-19 17:56:30|109851.1|109801.1|109857.3|109807.3|109863.5|109813.5|109850|109800|15
1732039000000|2024-11-19 17:56:40|109857.5|109807.5|109851.9|109801.9|109857.8|109807.8|109851.4|109801.4|25
1732039010000|2024-11-19 17:56:50|109851|109801|109840.1|109815.1|109853.7|109815.2|109838.5|109798.6|28
1732039020000|2024-11-19 17:57:00|109840.2|109815.2|109838.5|109813.5|109840.2|109815.2|109837.4|109812.4|9
1732039030000|2024-11-19 17:57:10|109837.3|109812.3|109834.2|109809.2|109840.1|109815.1|109832.1|109807.1|33
1732039040000|2024-11-19 17:57:20|109834.3|109809.3|109834.2|109809.2|109835.5|109810.5|109831.8|109806.8|31
1732039050000|2024-11-19 17:57:30|109834.6|109809.6|109841.3|109816.3|109841.3|109816.3|109832.9|109807.9|32
1732039060000|2024-11-19 17:57:40|109842.8|109817.8|109849.1|109824.1|109850.6|109825.6|109842.1|109817.1|47
1732039070000|2024-11-19 17:57:50|109849.9|109824.9|109886.1|109861.1|109886.1|109861.1|109848.5|109823.5|50
1732039080000|2024-11-19 17:58:00|109889.2|109864.2|109904.5|109879.5|109905.9|109880.9|109889.1|109864.1|55
1732039090000|2024-11-19 17:58:10|109904|109879|109909.6|109884.6|109912.5|109887.5|109898.3|109873.3|54
1732039100000|2024-11-19 17:58:20|109908.8|109883.8|109909.9|109884.9|109919.1|109894.1|109908.6|109883.6|39
1732039110000|2024-11-19 17:58:30|109911|109886|109916.3|109891.3|109916.3|109891.3|109910.2|109885.2|17
1732039120000|2024-11-19 17:58:40|109913.6|109888.6|109912.2|109887.2|109914.7|109889.7|109909.6|109884.6|17
1732039130000|2024-11-19 17:58:50|109911.4|109886.4|109914.9|109889.9|109915.4|109890.4|109908.8|109883.8|28
1732039140000|2024-11-19 17:59:00|109920.6|109895.6|109912.1|109887.1|109920.7|109895.7|109911.4|109886.4|24
1732039150000|2024-11-19 17:59:10|109912.4|109887.4|109919.9|109894.9|109923.3|109898.3|109908.4|109883.4|25
1732039160000|2024-11-19 17:59:20|109918.4|109893.4|109914.1|109889.1|109920.2|109895.2|109913.7|109888.7|32
1732039170000|2024-11-19 17:59:30|109914.4|109889.4|109902.6|109877.6|109917|109892|109895.3|109870.3|43
1732039180000|2024-11-19 17:59:40|109902.7|109877.7|109902.3|109877.3|109904.6|109879.6|109897|109872|33
1732039190000|2024-11-19 17:59:50|109903|109878|109904.9|109879.9|109908.7|109883.7|109900.6|109875.6|37
1732039200000|2024-11-19 18:00:00|109905.4|109880.4|109926.6|109901.6|109926.6|109901.6|109905.4|109880.4|34
1732039210000|2024-11-19 18:00:10|109925.2|109900.2|109928.1|109903.1|109932.1|109907.1|109921.6|109896.6|50
1732039220000|2024-11-19 18:00:20|109925.3|109900.3|109927.7|109902.7|109937.7|109912.7|109925.3|109900.3|35
1732039230000|2024-11-19 18:00:30|109928|109903|109938|109913|109939.5|109914.5|109927.2|109902.2|26
1732039240000|2024-11-19 18:00:40|109938.6|109913.6|109966.1|109916.1|109967|109920|109938.2|109903.9|34
1732039250000|2024-11-19 18:00:50|109969.6|109919.6|109973.5|109923.5|109976|109926|109968.8|109918.8|45
1732039260000|2024-11-19 18:01:00|109970.9|109920.9|109983.4|109933.4|109983.4|109933.4|109970.9|109920.9|48
1732039270000|2024-11-19 18:01:10|109984|109934|109980.3|109930.3|109989.7|109939.7|109972.3|109922.3|52
1732039280000|2024-11-19 18:01:20|109981.6|109931.6|109983.7|109933.7|109985|109935|109973.5|109923.5|49
1732039290000|2024-11-19 18:01:30|109987|109937|109983.2|109933.2|109988|109938|109971.6|109921.6|54
1732039300000|2024-11-19 18:01:40|109984|109934|109990|109940|109990|109940|109981.3|109931.3|41
1732039310000|2024-11-19 18:01:50|109991.9|109941.9|109988.3|109938.3|109993.5|109943.5|109987.2|109937.2|25
1732039320000|2024-11-19 18:02:00|109988.8|109938.8|110001.1|109951.1|110005.7|109955.7|109988.8|109938.8|35
1732039330000|2024-11-19 18:02:10|110001.5|109951.5|109993.6|109943.6|110004|109954|109991.5|109941.5|26
1732039340000|2024-11-19 18:02:20|109991.7|109941.7|109996.3|109946.3|110000.4|109950.4|109990.4|109940.4|50
1732039350000|2024-11-19 18:02:30|109999|109949|109997.8|109947.8|110003|109953|109995.4|109945.4|36
1732039360000|2024-11-19 18:02:40|109997.6|109947.6|110005.3|109955.3|110011.7|109961.7|109997.6|109947.6|41
1732039370000|2024-11-19 18:02:50|110005.4|109955.4|110006.2|109956.2|110008.2|109958.2|110000.9|109950.9|48
1732039380000|2024-11-19 18:03:00|110007.4|109957.4|110012.5|109962.5|110013.9|109963.9|110000.9|109950.9|46
1732039390000|2024-11-19 18:03:10|110011.4|109961.4|109996.8|109971.8|110014|109973.7|109994.1|109956|51
1732039400000|2024-11-19 18:03:20|109996.1|109971.1|110016.8|109966.8|110016.8|109976.9|109995.1|109966.8|36
1732039410000|2024-11-19 18:03:30|110015.4|109965.4|110008.4|109983.4|110021|109987.6|110000|109962.1|50
1732039420000|2024-11-19 18:03:40|110007.4|109982.4|110010.2|109985.2|110013.5|109988.5|110005.4|109980.4|57
1732039430000|2024-11-19 18:03:50|110010.7|109985.7|110047.1|109997.1|110051.7|110001.7|110010|109979.7|51
1732039440000|2024-11-19 18:04:00|110048.1|109998.1|110034.8|109984.8|110050|110000|110032.9|109982.9|47
1732039450000|2024-11-19 18:04:10|110035|109985|110029.1|109979.1|110037.2|110000.9|110021|109977.2|42
1732039460000|2024-11-19 18:04:20|110029.8|109979.8|110026.3|109976.3|110030.9|109980.9|110025.1|109975.1|27
1732039470000|2024-11-19 18:04:30|110027.3|109977.3|110027.3|109977.3|110032.7|109982.7|110025.2|109975.2|28
1732039480000|2024-11-19 18:04:40|110027.8|109977.8|110028.9|109978.9|110035.1|109985.1|110027.8|109977.8|26
1732039490000|2024-11-19 18:04:50|110027.9|109977.9|110026.7|110001.7|110029.9|110004|110019.2|109977.6|54
1732039500000|2024-11-19 18:05:00|110025.5|110000.5|110016|109991|110027.2|110002.2|110016|109991|28
1732039510000|2024-11-19 18:05:10|110019.4|109994.4|110025|110000|110028.8|110003.8|110019.4|109994.4|36
1732039520000|2024-11-19 18:05:20|110026.7|110001.7|110008.5|109983.5|110026.7|110001.7|110008|109983|55
1732039530000|2024-11-19 18:05:30|110009.6|109984.6|110015.3|109990.3|110019.3|109994.3|110009|109984|19
1732039540000|2024-11-19 18:05:40|110016.4|109991.4|110020.2|109995.2|110027|110002|110016.2|109991.2|45
1732039550000|2024-11-19 18:05:50|110019|109994|110018.8|109993.8|110023.8|109998.8|110016.6|109991.6|19
1732039560000|2024-11-19 18:06:00|110019.1|109994.1|110023.8|109998.8|110025.6|110000.6|110018.6|109993.6|32
1732039570000|2024-11-19 18:06:10|110024.9|109999.9|110002.4|109977.4|110025|110000|110002.4|109977.4|39
1732039580000|2024-11-19 18:06:20|110005.3|109980.3|110002.8|109977.8|110006.8|109981.8|109999.3|109974.3|47
1732039590000|2024-11-19 18:06:30|110003.4|109978.4|110006.4|109981.4|110009.2|109984.2|110001.8|109976.8|26
1732039600000|2024-11-19 18:06:40|110005.9|109980.9|109992.2|109967.2|110005.9|109980.9|109989.9|109964.9|31
1732039610000|2024-11-19 18:06:50|109992.6|109967.6|110000|109975|110000|109975|109992|109967|30
1732039620000|2024-11-19 18:07:00|110002.4|109977.4|110000.9|109975.9|110004.6|109979.6|109999.4|109974.4|20
1732039630000|2024-11-19 18:07:10|110000.4|109975.4|110011.6|109986.6|110021.6|109990.3|110000.4|109968.2|46
1732039640000|2024-11-19 18:07:20|110010.5|109985.5|110028.4|110003.4|110028.4|110003.4|110010.5|109985.5|47
1732039650000|2024-11-19 18:07:30|110030|110005|110035.8|110010.8|110038.6|110013.6|110027.7|110002.7|37
1732039660000|2024-11-19 18:07:40|110036.3|110011.3|110022.8|109997.8|110037.9|110012.9|110022.8|109997.8|32
1732039670000|2024-11-19 18:07:50|110022.3|109997.3|110025.3|110000.3|110028.4|110003.4|110022.3|109997.3|14
1732039680000|2024-11-19 18:08:00|110026.6|110001.6|110032.6|110007.6|110034.4|110009.4|110026.6|110001.6|31
1732039690000|2024-11-19 18:08:10|110033.6|110008.6|110019.5|109994.5|110033.6|110008.6|110018.1|109993.1|22
1732039700000|2024-11-19 18:08:20|110020.2|109995.2|110015|109990|110021.6|109996.6|110013.5|109988.5|36
1732039710000|2024-11-19 18:08:30|110015.5|109990.5|110022.8|109997.8|110024.8|109999.8|110012.7|109987.7|31
1732039720000|2024-11-19 18:08:40|110022.9|109997.9|110031.4|110006.4|110034.2|110009.2|110022.9|109997.9|52
1732039730000|2024-11-19 18:08:50|110032.6|110007.6|110041.4|110016.4|110041.4|110016.4|110032.1|110007.1|32
1732039740000|2024-11-19 18:09:00|110043|110018|110037.7|110012.7|110043|110018|110032.3|110007.3|35
1732039750000|2024-11-19 18:09:10|110038.9|110013.9|110032|110007|110038.9|110013.9|110030.9|110005.9|24
1732039760000|2024-11-19 18:09:20|110032.9|110007.9|110038.4|110013.4|110041.9|110016.9|110028.1|110003.1|47
1732039770000|2024-11-19 18:09:30|110037.4|110012.4|110020.4|109995.4|110041.4|110016.4|110018.6|109993.6|66
1732039780000|2024-11-19 18:09:40|110020.9|109995.9|110018.9|109993.9|110020.9|109995.9|110014|109989|34
1732039790000|2024-11-19 18:09:50|110019.7|109994.7|110020.2|109995.2|110020.2|109995.2|110017.8|109992.8|14
1732039800000|2024-11-19 18:10:00|110020.4|109995.4|110016.4|109991.4|110021.5|109996.5|110014.4|109989.4|28
1732039810000|2024-11-19 18:10:10|110014.5|109989.5|110001|109976|110014.5|109989.5|109998.9|109973.9|56
1732039820000|2024-11-19 18:10:20|110003.3|109978.3|110005|109980|110006.6|109981.6|110002.2|109977.2|41
1732039830000|2024-11-19 18:10:30|110002.6|109977.6|110009.7|109984.7|110011.7|109986.7|110002.6|109977.6|44
1732039840000|2024-11-19 18:10:40|110014.3|109989.3|110030.2|109980.2|110032.2|109994.1|110008.4|109977|64
1732039850000|2024-11-19 18:10:50|110029|109979|110011.5|109986.5|110033.6|109988.3|110008.7|109975.6|55
1732039860000|2024-11-19 18:11:00|110011.2|109986.2|110008.5|109983.5|110012.7|109987.7|110006.2|109981.2|39
1732039870000|2024-11-19 18:11:10|110008.2|109983.2|110013.9|109988.9|110014.1|109989.1|110006.7|109981.7|28
1732039880000|2024-11-19 18:11:20|110012.3|109987.3|110016.7|109991.7|110017.3|109992.3|110011.4|109986.4|31
1732039890000|2024-11-19 18:11:30|110015.3|109990.3|110007.1|109982.1|110015.5|109990.5|110005.3|109980.3|12
1732039900000|2024-11-19 18:11:40|110005.9|109980.9|110007.3|109982.3|110017.1|109992.1|110001|109976|31
1732039910000|2024-11-19 18:11:50|110007.5|109982.5|110014.7|109989.7|110016.7|109991.7|110007.5|109982.5|20
1732039920000|2024-11-19 18:12:00|110016.4|109991.4|110016.3|109991.3|110024.5|109999.5|110014.9|109989.9|44
1732039930000|2024-11-19 18:12:10|110018.1|109993.1|110012|109987|110018.1|109993.1|110011.1|109986.1|25
1732039940000|2024-11-19 18:12:20|110012.9|109987.9|109999.5|109974.5|110013.1|109988.1|109997.8|109972.8|30
1732039950000|2024-11-19 18:12:30|109999.7|109974.7|109986.8|109961.8|109999.7|109974.7|109980.6|109955.6|37
1732039960000|2024-11-19 18:12:40|109987.1|109962.1|109986.1|109961.1|109989.2|109964.2|109983|109958|39
1732039970000|2024-11-19 18:12:50|109984.8|109959.8|109985|109960|109993.2|109968.2|109984|109959|23
1732039980000|2024-11-19 18:13:00|109984.5|109959.5|109989.4|109964.4|109991|109966|109982.8|109957.8|23
1732039990000|2024-11-19 18:13:10|109990.6|109965.6|110016.9|109991.9|110018.6|109993.6|109988.8|109963.8|42
1732040000000|2024-11-19 18:13:20|110017.7|109992.7|110014.6|109989.6|110017.7|109992.7|110011.3|109986.3|26
1732040010000|2024-11-19 18:13:30|110014.1|109989.1|110018.1|109993.1|110019.5|109994.5|110014.1|109989.1|37
1732040020000|2024-11-19 18:13:40|110016.8|109991.8|110019.4|109994.4|110031.8|110006.8|110016.8|109991.8|39
1732040030000|2024-11-19 18:13:50|110021.5|109996.5|110022.7|109997.7|110023.6|109998.6|110020|109995|43
1732040040000|2024-11-19 18:14:00|110025|110000|110015.9|109990.9|110025.7|110000.7|110014.9|109989.9|48
1732040050000|2024-11-19 18:14:10|110018|109993|110013.2|109988.2|110018|109993|110010.4|109985.4|15
1732040060000|2024-11-19 18:14:20|110008.2|109983.2|110011.7|109986.7|110015.6|109990.6|110005.9|109980.9|16
1732040070000|2024-11-19 18:14:30|110012.1|109987.1|110007.7|109982.7|110013.5|109988.5|110006.1|109981.1|26
1732040080000|2024-11-19 18:14:40|110006.3|109981.3|110021.4|109971.4|110022.8|109981.3|110003.1|109971.4|16
1732040090000|2024-11-19 18:14:50|110006.2|109981.2|109994|109969|110007|109982|109994|109969|34
1732040100000|2024-11-19 18:15:00|109997|109972|109991.7|109966.7|109997.5|109972.5|109989.8|109964.8|47
1732040110000|2024-11-19 18:15:10|109989.9|109964.9|109977.7|109952.7|109990.5|109965.5|109977.7|109952.7|14
1732040120000|2024-11-19 18:15:20|109980.3|109955.3|109979.7|109954.7|109981.8|109956.8|109977.3|109952.3|21
1732040130000|2024-11-19 18:15:30|109978.8|109953.8|109978|109953|109981|109956|109972.3|109947.3|30
1732040140000|2024-11-19 18:15:40|109978.5|109953.5|109983.2|109958.2|109983.2|109958.2|109978|109953|34
1732040150000|2024-11-19 18:15:50|109982|109957|109981.3|109956.3|109985|109960|109977.7|109952.7|42
1732040160000|2024-11-19 18:16:00|109982.6|109957.6|109974.7|109949.7|109997|109972|109974.7|109949.7|37
1732040170000|2024-11-19 18:16:10|109975.3|109950.3|109952.7|109927.7|109975.3|109950.3|109950.1|109925.1|36
1732040180000|2024-11-19 18:16:20|109951.2|109926.2|109953.1|109928.1|109965.4|109928.3|109949.3|109913.8|42
1732040190000|2024-11-19 18:16:30|109952.5|109927.5|109952.3|109927.3|109971.1|109933.6|109950|109916.1|41
1732040200000|2024-11-19 18:16:40|109952.9|109927.9|109952.3|109927.3|109972|109929.8|109950.1|109922|30
1732040210000|2024-11-19 18:16:50|109952.8|109927.8|109951.3|109926.3|109975.9|109936.8|109950|109922.8|44
1732040220000|2024-11-19 18:17:00|109950.7|109925.7|109956.3|109931.3|109974.6|109932.5|109950.7|109918.7|48
1732040230000|2024-11-19 18:17:10|109957.7|109932.7|109956.4|109931.4|109960.1|109935.1|109955.6|109930.6|38
1732040240000|2024-11-19 18:17:20|109957.1|109932.1|109959.1|109934.1|109965.8|109940.8|109955.8|109930.8|43
1732040250000|2024-11-19 18:17:30|109960.5|109935.5|109959.2|109934.2|109964.3|109939.3|109953.9|109928.9|42
1732040260000|2024-11-19 18:17:40|109962.4|109937.4|109976.9|109951.9|109976.9|109951.9|109953|109928|52
1732040270000|2024-11-19 18:17:50|109977.8|109952.8|109983.9|109958.9|109986.3|109961.3|109975.3|109950.3|45
1732040280000|2024-11-19 18:18:00|109983.3|109958.3|109989.4|109964.4|109992.1|109967.1|109982.9|109957.9|30
1732040290000|2024-11-19 18:18:10|109988|109963|110001|109976|110002.8|109977.8|109988|109963|44
1732040300000|2024-11-19 18:18:20|110002.3|109977.3|110008.3|109983.3|110009.7|109984.7|110002.3|109977.3|19
1732040310000|2024-11-19 18:18:30|110009.2|109984.2|110005.2|109980.2|110014.3|109989.3|110005.2|109980.2|24
1732040320000|2024-11-19 18:18:40|110004.4|109979.4|110003|109978|110005.2|109980.2|110002.9|109977.9|6
1732040330000|2024-11-19 18:18:50|110004|109979|109997.6|109972.6|110022|109985.2|109993|109968|34
1732040340000|2024-11-19 18:19:00|109997|109972|109998.8|109973.8|110000.8|109975.8|109991.3|109966.3|48
1732040350000|2024-11-19 18:19:10|109998.9|109973.9|109994.1|109969.1|109999.9|109974.9|109991.1|109966.1|41
1732040360000|2024-11-19 18:19:20|109992.7|109967.7|109980.9|109955.9|109994.5|109969.5|109979.2|109954.2|36
1732040370000|2024-11-19 18:19:30|109982.1|109957.1|109981.7|109956.7|109983.8|109958.8|109979.8|109954.8|29
1732040380000|2024-11-19 18:19:40|109981.1|109956.1|109980.6|109955.6|109982.8|109957.8|109978.7|109953.7|19
1732040390000|2024-11-19 18:19:50|109979.6|109954.6|109983.2|109958.2|109986.8|109961.8|109979.6|109954.6|25
1732040400000|2024-11-19 18:20:00|109980.8|109955.8|109981.9|109956.9|109983.2|109958.2|109978.8|109953.8|23
1732040410000|2024-11-19 18:20:10|109981.6|109956.6|109995.9|109970.9|109997.5|109972.5|109981.6|109956.6|52
1732040420000|2024-11-19 18:20:20|109992.6|109967.6|110001|109976|110014.2|109989.2|109992.6|109967.6|47
1732040430000|2024-11-19 18:20:30|110001.4|109976.4|109982.3|109957.3|110001.4|109976.4|109982.3|109957.3|32
1732040440000|2024-11-19 18:20:40|109980.9|109955.9|109979.6|109954.6|109995.3|109960.1|109979.2|109945.3|24
1732040450000|2024-11-19 18:20:50|109980.1|109955.1|109993.1|109968.1|109995.1|109970.1|109980.1|109955.1|38
1732040460000|2024-11-19 18:21:00|109993.8|109968.8|110008.2|109983.2|110015.3|109990.3|109993.8|109968.8|47
1732040470000|2024-11-19 18:21:10|110007.6|109982.6|110006.7|109981.7|110010|109985|110005.5|109980.5|24
1732040480000|2024-11-19 18:21:20|110007.3|109982.3|110014.7|109989.7|110015.3|109990.3|110007.1|109982.1|43
1732040490000|2024-11-19 18:21:30|110015.5|109990.5|110013.1|109988.1|110015.5|109990.5|110010.6|109985.6|22
1732040500000|2024-11-19 18:21:40|110012.6|109987.6|110011.3|109986.3|110014.6|109989.6|110008.5|109983.5|24
1732040510000|2024-11-19 18:21:50|110012.7|109987.7|110012.9|109987.9|110014|109989|110008.7|109983.7|33
1732040520000|2024-11-19 18:22:00|110011.2|109986.2|110009.8|109984.8|110013.9|109988.9|110006.8|109981.8|30
1732040530000|2024-11-19 18:22:10|110010.3|109985.3|109984.6|109959.6|110011.2|109986.2|109983.1|109958.1|28
1732040540000|2024-11-19 18:22:20|109984.5|109959.5|109985.1|109960.1|110000.3|109975.3|109983.9|109958.9|20
1732040550000|2024-11-19 18:22:30|109986.5|109961.5|109985.7|109960.7|109988.6|109963.6|109985.2|109960.2|28
1732040560000|2024-11-19 18:22:40|109986|109961|109990.1|109965.1|109990.3|109965.3|109982.4|109957.4|29
1732040570000|2024-11-19 18:22:50|109993.4|109968.4|110008|109983|110010.9|109985.9|109992.7|109967.7|42
1732040580000|2024-11-19 18:23:00|110007.4|109982.4|110014.9|109989.9|110014.9|109989.9|110007.4|109982.4|22
1732040590000|2024-11-19 18:23:10|110015.2|109990.2|110014.2|109989.2|110015.6|109990.6|110011.4|109986.4|24
1732040600000|2024-11-19 18:23:20|110014.6|109989.6|110003.9|109978.9|110015.2|109990.2|109999.9|109974.9|46
1732040610000|2024-11-19 18:23:30|110005.2|109980.2|110009.8|109984.8|110016.6|109991.6|110003.8|109978.8|43
1732040620000|2024-11-19 18:23:40|110012.6|109987.6|110005.4|109980.4|110012.6|109987.6|110004.6|109979.6|25
1732040630000|2024-11-19 18:23:50|110005.2|109980.2|110009.1|109984.1|110009.7|109984.7|110003.8|109978.8|30
1732040640000|2024-11-19 18:24:00|110012.2|109987.2|110012.2|109987.2|110015.3|109990.3|110007.9|109982.9|42
1732040650000|2024-11-19 18:24:10|110013.4|109988.4|110015.9|109990.9|110019.1|109994.1|110011.9|109986.9|50
1732040660000|2024-11-19 18:24:20|110015.5|109990.5|110014.8|109989.8|110020.5|109995.5|110011.9|109986.9|50
1732040670000|2024-11-19 18:24:30|110016.2|109991.2|110027|110002|110031.7|110006.7|110016.2|109991.2|39
1732040680000|2024-11-19 18:24:40|110029|110004|110020.8|109995.8|110029|110004|110018.5|109993.5|35
1732040690000|2024-11-19 18:24:50|110019.7|109994.7|110013|109988|110021.8|109996.8|110011.7|109986.7|26
1732040700000|2024-11-19 18:25:00|110012.5|109987.5|110011.9|109986.9|110018|109993|110011.4|109986.4|16
1732040710000|2024-11-19 18:25:10|110010.6|109985.6|110006.1|109981.1|110010.6|109985.6|110002.6|109977.6|29
1732040720000|2024-11-19 18:25:20|110006.7|109981.7|110001.5|109976.5|110007.1|109982.1|109998.4|109973.4|33
1732040730000|2024-11-19 18:25:30|110001|109976|109997|109972|110001.1|109976.1|109997|109972|26
1732040740000|2024-11-19 18:25:40|109998.9|109973.9|110005.6|109980.6|110006.4|109981.4|109997.8|109972.8|20
1732040750000|2024-11-19 18:25:50|110004.8|109979.8|110005.2|109980.2|110007.9|109982.9|110002.8|109977.8|39
1732040760000|2024-11-19 18:26:00|110005.8|109980.8|110016.9|109991.9|110020.1|109995.1|110005.8|109980.8|32
1732040770000|2024-11-19 18:26:10|110017.4|109992.4|110017.2|109992.2|110023.4|109998.4|110016.2|109991.2|28
1732040780000|2024-11-19 18:26:20|110017.6|109992.6|109999.5|109974.5|110017.6|109992.6|109997|109972|32
1732040790000|2024-11-19 18:26:30|109998.8|109973.8|109999.5|109974.5|110000.4|109975.4|109998.8|109973.8|5
1732040800000|2024-11-19 18:26:40|110000.7|109975.7|110021|109996|110029.2|110004.2|110000.7|109975.7|57
1732040810000|2024-11-19 18:26:50|110021.5|109996.5|110026.2|110001.2|110027.5|110002.5|110021.5|109996.5|29
1732040820000|2024-11-19 18:27:00|110026.9|110001.9|110022.2|109997.2|110026.9|110001.9|110016.4|109991.4|43
1732040830000|2024-11-19 18:27:10|110021.4|109996.4|110030.7|110005.7|110030.7|110005.7|110019.9|109994.9|55
1732040840000|2024-11-19 18:27:20|110029.3|110004.3|110015.8|109990.8|110029.9|110004.9|110015.8|109990.8|30
1732040850000|2024-11-19 18:27:30|110020.1|109995.1|110012.9|109987.9|110020.1|109995.1|110010.3|109985.3|17
1732040860000|2024-11-19 18:27:40|110013.3|109988.3|109988|109963|110013.3|109988.3|109988|109963|19
1732040870000|2024-11-19 18:27:50|109986.7|109961.7|109988.3|109963.3|109989.5|109964.5|109984.6|109959.6|19
1732040880000|2024-11-19 18:28:00|109986.9|109961.9|109972.9|109947.9|109986.9|109961.9|109963.5|109938.5|35
1732040890000|2024-11-19 18:28:10|109972.4|109947.4|109970|109945|109976.2|109951.2|109969.1|109944.1|30
1732040900000|2024-11-19 18:28:20|109969.5|109944.5|109972.3|109947.3|109972.3|109947.3|109969.5|109944.5|25
1732040910000|2024-11-19 18:28:30|109972.4|109947.4|109972.3|109947.3|109977.1|109952.1|109972.3|109947.3|14
1732040920000|2024-11-19 18:28:40|109971.6|109946.6|109961|109936|109971.6|109946.6|109959.1|109934.1|33
1732040930000|2024-11-19 18:28:50|109961.4|109936.4|109968.9|109943.9|109970.4|109945.4|109955.3|109930.3|29
1732040940000|2024-11-19 18:29:00|109968.2|109943.2|109964.4|109939.4|109971.3|109946.3|109962|109937|18
1732040950000|2024-11-19 18:29:10|109964.6|109939.6|109955.7|109930.7|109966.6|109941.6|109955.5|109930.5|40
1732040960000|2024-11-19 18:29:20|109956.2|109931.2|109952.3|109927.3|109956.2|109931.2|109950.9|109925.9|36
1732040970000|2024-11-19 18:29:30|109951.4|109926.4|109955.6|109930.6|109956.4|109931.4|109950.9|109925.9|28
1732040980000|2024-11-19 18:29:40|109955.7|109930.7|109956.9|109931.9|109958.5|109933.5|109955.7|109930.7|23
1732040990000|2024-11-19 18:29:50|109957.4|109932.4|109953.1|109928.1|109969.4|109935.8|109952.7|109919.2|40
1732041000000|2024-11-19 18:30:00|109952.1|109927.1|109954.7|109929.7|109954.8|109929.8|109951.1|109926.1|27
1732041010000|2024-11-19 18:30:10|109955.2|109930.2|109955.5|109930.5|109957|109932|109950.6|109925.6|36
1732041020000|2024-11-19 18:30:20|109959.4|109934.4|109957.5|109932.5|109964.3|109939.3|109955.8|109930.8|41
1732041030000|2024-11-19 18:30:30|109958.7|109933.7|109973.1|109948.1|109973.4|109948.4|109955.7|109930.7|41
1732041040000|2024-11-19 18:30:40|109975.8|109950.8|109975.5|109950.5|109978.8|109953.8|109973.3|109948.3|20
1732041050000|2024-11-19 18:30:50|109977.3|109952.3|109979.1|109954.1|109979.7|109954.7|109975.7|109950.7|14
1732041060000|2024-11-19 18:31:00|109978.4|109953.4|109987.6|109962.6|109992.7|109967.7|109978.4|109953.4|15
1732041070000|2024-11-19 18:31:10|109988.1|109963.1|109992.5|109967.5|109996.5|109971.5|109986.7|109961.7|26
1732041080000|2024-11-19 18:31:20|109995|109970|109997.2|109972.2|109997.3|109972.3|109990.5|109965.5|19
1732041090000|2024-11-19 18:31:30|109997.1|109972.1|110004.7|109979.7|110006.7|109981.7|109996.2|109971.2|23
1732041100000|2024-11-19 18:31:40|110004.8|109979.8|110005.8|109980.8|110008.3|109983.3|109998.9|109973.9|15
1732041110000|2024-11-19 18:31:50|110004.8|109979.8|110009.6|109984.6|110011.4|109986.4|110004.8|109979.8|21
1732041120000|2024-11-19 18:32:00|110010|109985|110007|109982|110011.8|109986.8|110005|109980|27
1732041130000|2024-11-19 18:32:10|110007.3|109982.3|109997.6|109972.6|110008.3|109983.3|109997.3|109972.3|40
1732041140000|2024-11-19 18:32:20|109998.1|109973.1|109997.7|109972.7|109999|109974|109995.2|109970.2|15
1732041150000|2024-11-19 18:32:30|109998.6|109973.6|110002.7|109977.7|110014.5|109982.5|109997.4|109964.5|39
1732041160000|2024-11-19 18:32:40|110003.4|109978.4|109999.7|109974.7|110008.6|109983.6|109998.7|109973.7|41
1732041170000|2024-11-19 18:32:50|109998.7|109973.7|109981.9|109956.9|109999.9|109974.9|109978.2|109953.2|31
1732041180000|2024-11-19 18:33:00|109981.3|109956.3|109983.3|109958.3|109983.3|109958.3|109981.3|109956.3|16
1732041190000|2024-11-19 18:33:10|109982.5|109957.5|109998.6|109973.6|109999.2|109974.2|109982.5|109957.5|30
1732041200000|2024-11-19 18:33:20|109999.4|109974.4|109999.4|109974.4|110001.1|109976.1|109998.7|109973.7|18
1732041210000|2024-11-19 18:33:30|110001|109976|109980.4|109955.4|110001|109976|109979.9|109954.9|34
1732041220000|2024-11-19 18:33:40|109981.8|109956.8|109980.4|109955.4|109983.4|109958.4|109979.4|109954.4|10
1732041230000|2024-11-19 18:33:50|109980.5|109955.5|109982.7|109957.7|109983.9|109958.9|109980|109955|12
1732041240000|2024-11-19 18:34:00|109983.1|109958.1|109983|109958|109984.5|109959.5|109983|109958|5
1732041250000|2024-11-19 18:34:10|109981.5|109956.5|109968.8|109943.8|109981.5|109956.5|109967.4|109942.4|35
1732041260000|2024-11-19 18:34:20|109968.2|109943.2|109951.4|109926.4|109968.2|109943.2|109948.4|109923.4|39
1732041270000|2024-11-19 18:34:30|109952.1|109927.1|109953.1|109928.1|109958.9|109933.9|109948.2|109923.2|43
1732041280000|2024-11-19 18:34:40|109955.1|109930.1|109947.7|109922.7|109958.1|109933.1|109946.8|109921.8|26
1732041290000|2024-11-19 18:34:50|109946.9|109921.9|109929.4|109904.4|109948.1|109923.1|109925.5|109900.5|28
1732041300000|2024-11-19 18:35:00|109928.5|109903.5|109927.6|109902.6|109934.7|109909.7|109926|109901|33
1732041310000|2024-11-19 18:35:10|109924.4|109899.4|109927|109902|109929.7|109904.7|109924.4|109899.4|39
1732041320000|2024-11-19 18:35:20|109925.8|109900.8|109928.2|109903.2|109930|109905|109925.8|109900.8|9
1732041330000|2024-11-19 18:35:30|109928.3|109903.3|109938.5|109913.5|109939.2|109914.2|109928.3|109903.3|10
1732041340000|2024-11-19 18:35:40|109945.9|109895.9|109924.4|109899.4|109947.7|109905.3|109924.4|109890.8|47
1732041350000|2024-11-19 18:35:50|109929.3|109904.3|109926.9|109901.9|109929.3|109904.3|109922.8|109897.8|42
1732041360000|2024-11-19 18:36:00|109926.6|109901.6|109924.2|109899.2|109931.4|109906.4|109922|109897|42
1732041370000|2024-11-19 18:36:10|109924.9|109899.9|109929.1|109904.1|109936.6|109911.6|109924.3|109899.3|44
1732041380000|2024-11-19 18:36:20|109928.9|109903.9|109921.9|109896.9|109935.8|109910.8|109921.9|109896.9|17
1732041390000|2024-11-19 18:36:30|109921.7|109896.7|109922.3|109897.3|109929.4|109904.4|109921.4|109896.4|10
1732041400000|2024-11-19 18:36:40|109917.9|109892.9|109920.7|109895.7|109921.5|109896.5|109917.9|109892.9|5
1732041410000|2024-11-19 18:36:50|109923.6|109898.6|109968.3|109918.3|109970.3|109927|109923.6|109898.6|29
1732041420000|2024-11-19 18:37:00|109966.9|109916.9|109956.1|109931.1|109975.8|109936.8|109956.1|109916.6|30
1732041430000|2024-11-19 18:37:10|109957.7|109932.7|109953.9|109928.9|109958|109933|109951.5|109926.5|26
1732041440000|2024-11-19 18:37:20|109952.4|109927.4|109948.5|109923.5|109952.4|109927.4|109948.5|109923.5|3
1732041450000|2024-11-19 18:37:30|109950.4|109925.4|109947.8|109897.8|109952.1|109927.1|109936|109894.3|44
1732041460000|2024-11-19 18:37:40|109951.3|109901.3|109922.8|109897.8|109951.3|109901.3|109922|109888.2|33
1732041470000|2024-11-19 18:37:50|109922.3|109897.3|109910.9|109885.9|109923.5|109898.5|109910.9|109885.9|19
1732041480000|2024-11-19 18:38:00|109911.7|109886.7|109918.4|109893.4|109920|109895|109907.4|109882.4|31
1732041490000|2024-11-19 18:38:10|109918|109893|109921.5|109896.5|109923.1|109898.1|109916.1|109891.1|41
1732041500000|2024-11-19 18:38:20|109922.5|109897.5|109918.7|109893.7|109924.3|109899.3|109918.7|109893.7|19
1732041510000|2024-11-19 18:38:30|109917.5|109892.5|109931.2|109881.2|109931.6|109896.2|109917.5|109879.6|17
1732041520000|2024-11-19 18:38:40|109929.9|109879.9|109926.2|109901.2|109932.1|109902.2|109919.2|109879.9|29
1732041530000|2024-11-19 18:38:50|109926.7|109901.7|109921.4|109896.4|109927.1|109902.1|109916.6|109891.6|24
1732041540000|2024-11-19 18:39:00|109921.9|109896.9|109920.9|109895.9|109922.6|109897.6|109920.1|109895.1|14
1732041550000|2024-11-19 18:39:10|109919.7|109894.7|109905.6|109880.6|109919.7|109894.7|109904.5|109879.5|37
1732041560000|2024-11-19 18:39:20|109905|109880|109904.5|109879.5|109908.3|109883.3|109904.5|109879.5|26
1732041570000|2024-11-19 18:39:30|109903.7|109878.7|109902.2|109877.2|109904.3|109879.3|109898.5|109873.5|41
1732041580000|2024-11-19 18:39:40|109901.4|109876.4|109899|109874|109903.1|109878.1|109897|109872|37
1732041590000|2024-11-19 18:39:50|109898.2|109873.2|109903.9|109878.9|109904.1|109879.1|109897|109872|35
1732041600000|2024-11-19 18:40:00|109904.7|109879.7|109912.9|109887.9|109919.4|109894.4|109904.7|109879.7|42
1732041610000|2024-11-19 18:40:10|109913.2|109888.2|109926.3|109901.3|109927.5|109902.5|109913.2|109888.2|27
1732041620000|2024-11-19 18:40:20|109925|109900|109922.1|109897.1|109925.1|109900.1|109918.6|109893.6|9
1732041630000|2024-11-19 18:40:30|109922.2|109897.2|109924.5|109899.5|109926.3|109901.3|109921.9|109896.9|9
1732041640000|2024-11-19 18:40:40|109926.2|109901.2|109930.7|109905.7|109931.3|109906.3|109925.3|109900.3|13
1732041650000|2024-11-19 18:40:50|109945.1|109895.1|109948.4|109898.4|109955.2|109905.2|109943.2|109893.2|37
1732041660000|2024-11-19 18:41:00|109949|109899|109956.7|109906.7|109957.7|109907.7|109949|109899|23
1732041670000|2024-11-19 18:41:10|109955.7|109905.7|109954.8|109904.8|109955.7|109905.7|109951.7|109901.7|7
1732041680000|2024-11-19 18:41:20|109955.1|109905.1|109954.4|109904.4|109961.7|109911.7|109952.9|109902.9|27
1732041690000|2024-11-19 18:41:30|109955.7|109905.7|109956.8|109906.8|109959.7|109909.7|109955.7|109905.7|21
1732041700000|2024-11-19 18:41:40|109956|109906|109929.9|109879.9|109956.6|109906.6|109929.3|109879.3|44
1732041710000|2024-11-19 18:41:50|109930.7|109880.7|109914.3|109889.3|109930.7|109890.2|109909.3|109876.2|33
1732041720000|2024-11-19 18:42:00|109913.6|109888.6|109904.9|109879.9|109917.4|109892.4|109904|109879|41
1732041730000|2024-11-19 18:42:10|109906|109881|109904.3|109879.3|109911.3|109886.3|109900.9|109875.9|43
1732041740000|2024-11-19 18:42:20|109905.1|109880.1|109908.6|109883.6|109911.3|109886.3|109902.9|109877.9|43
1732041750000|2024-11-19 18:42:30|109907.4|109882.4|109907.1|109882.1|109913.1|109888.1|109902.5|109877.5|55
1732041760000|2024-11-19 18:42:40|109908.5|109883.5|109905.7|109880.7|109916.8|109891.8|109901.7|109876.7|49
1732041770000|2024-11-19 18:42:50|109904.6|109879.6|109898.9|109873.9|109905.7|109880.7|109894.7|109869.7|35
1732041780000|2024-11-19 18:43:00|109898.1|109873.1|109906.1|109881.1|109906.8|109881.8|109895.7|109870.7|22
1732041790000|2024-11-19 18:43:10|109903.7|109878.7|109901.7|109876.7|109907.2|109882.2|109897.5|109872.5|43
1732041800000|2024-11-19 18:43:20|109904.4|109879.4|109931.9|109881.9|109933.5|109891.2|109899.3|109874.3|61
1732041810000|2024-11-19 18:43:30|109930.7|109880.7|109930.9|109880.9|109932.1|109882.1|109928.1|109878.1|28
1732041820000|2024-11-19 18:43:40|109932.1|109882.1|109931.4|109881.4|109933.8|109883.8|109928.8|109878.8|32
1732041830000|2024-11-19 18:43:50|109931.3|109881.3|109930.8|109880.8|109931.3|109881.3|109926.4|109876.4|24
1732041840000|2024-11-19 18:44:00|109929.5|109879.5|109918.1|109893.1|109934.4|109893.8|109915.2|109877.5|52
1732041850000|2024-11-19 18:44:10|109916.1|109891.1|109917.5|109892.5|109919.9|109894.9|109914|109889|52
1732041860000|2024-11-19 18:44:20|109917.3|109892.3|109893.8|109868.8|109917.4|109892.4|109892.1|109867.1|49
1732041870000|2024-11-19 18:44:30|109894.4|109869.4|109891.1|109866.1|109894.9|109869.9|109889.3|109864.3|18
1732041880000|2024-11-19 18:44:40|109889.9|109864.9|109889|109864|109892.7|109867.7|109887.1|109862.1|29
1732041890000|2024-11-19 18:44:50|109886.8|109861.8|109890.9|109865.9|109894.6|109869.6|109886.8|109861.8|19
1732041900000|2024-11-19 18:45:00|109889.1|109864.1|109896.6|109871.6|109898.3|109873.3|109887.4|109862.4|30
1732041910000|2024-11-19 18:45:10|109897.9|109872.9|109890.4|109865.4|109897.9|109872.9|109888.5|109863.5|11
1732041920000|2024-11-19 18:45:20|109889.2|109864.2|109892.7|109867.7|109896.6|109871.6|109888.1|109863.1|10
1732041930000|2024-11-19 18:45:30|109894.8|109869.8|109892.8|109867.8|109894.8|109869.8|109892|109867|23
1732041940000|2024-11-19 18:45:40|109891.5|109866.5|109886.9|109861.9|109891.9|109866.9|109886.9|109861.9|26
1732041950000|2024-11-19 18:45:50|109889.3|109864.3|109898.3|109873.3|109899.9|109874.9|109886.2|109861.2|22
1732041960000|2024-11-19 18:46:00|109897.8|109872.8|109890.8|109865.8|109899|109874|109888.4|109863.4|33
1732041970000|2024-11-19 18:46:10|109892.2|109867.2|109893.5|109868.5|109893.5|109868.5|109883.2|109858.2|18
1732041980000|2024-11-19 18:46:20|109892.1|109867.1|109879.6|109854.6|109892.1|109867.1|109879.2|109854.2|29
1732041990000|2024-11-19 18:46:30|109880.1|109855.1|109870.8|109845.8|109880.1|109855.1|109867.6|109842.6|51
1732042000000|2024-11-19 18:46:40|109870.2|109845.2|109866.4|109841.4|109873|109848|109863.2|109838.2|40
1732042010000|2024-11-19 18:46:50|109865.1|109840.1|109857.2|109832.2|109867.6|109842.6|109857.2|109832.2|38
1732042020000|2024-11-19 18:47:00|109858.5|109833.5|109857.6|109832.6|109858.8|109833.8|109857.2|109832.2|11
1732042030000|2024-11-19 18:47:10|109857.7|109832.7|109857.5|109832.5|109858.7|109833.7|109857.5|109832.5|8
1732042040000|2024-11-19 18:47:20|109857.4|109832.4|109857.6|109832.6|109858.8|109833.8|109851|109826|23
1732042050000|2024-11-19 18:47:30|109856.4|109831.4|109853.2|109828.2|109858.5|109833.5|109852.4|109827.4|40
1732042060000|2024-11-19 18:47:40|109852.6|109827.6|109842.7|109817.7|109852.9|109827.9|109837.3|109812.3|40
1732042070000|2024-11-19 18:47:50|109840.2|109815.2|109842.5|109817.5|109847.3|109822.3|109836.6|109811.6|28
1732042080000|2024-11-19 18:48:00|109844.1|109819.1|109839.4|109814.4|109844.1|109819.1|109836|109811|46
1732042090000|2024-11-19 18:48:10|109837.3|109812.3|109838.1|109813.1|109843.3|109818.3|109833|109808|45
1732042100000|2024-11-19 18:48:20|109837.7|109812.7|109828.5|109803.5|109847|109812.9|109828.1|109795|36
1732042110000|2024-11-19 18:48:30|109829.3|109804.3|109833.2|109808.2|109840.5|109815.5|109829.3|109804.3|27
1732042120000|2024-11-19 18:48:40|109831.8|109806.8|109843.2|109818.2|109846.2|109821.2|109831.8|109806.8|52
1732042130000|2024-11-19 18:48:50|109842.7|109817.7|109850.4|109800.4|109852.5|109819.7|109835.4|109799.1|45
1732042140000|2024-11-19 18:49:00|109852|109802|109852.3|109802.3|109853.2|109803.2|109846.6|109796.6|38
1732042150000|2024-11-19 18:49:10|109852.6|109802.6|109851.6|109801.6|109855.1|109805.1|109849.3|109799.3|38
1732042160000|2024-11-19 18:49:20|109850.9|109800.9|109845.3|109795.3|109852.1|109802.1|109844.9|109794.9|38
1732042170000|2024-11-19 18:49:30|109848.9|109798.9|109832.3|109807.3|109850.1|109814|109829.5|109795.6|53
1732042180000|2024-11-19 18:49:40|109831|109806|109836.5|109811.5|109842.5|109817.5|109831|109806|56
1732042190000|2024-11-19 18:49:50|109840.5|109815.5|109837.2|109812.2|109840.5|109815.5|109836.8|109811.8|29
1732042200000|2024-11-19 18:50:00|109838|109813|109841.2|109816.2|109842.4|109817.4|109836.6|109811.6|41
1732042210000|2024-11-19 18:50:10|109838.7|109813.7|109850.2|109825.2|109850.8|109825.8|109837.6|109812.6|36
1732042220000|2024-11-19 18:50:20|109848.4|109823.4|109835.2|109810.2|109850.3|109825.3|109835.2|109810.2|21
1732042230000|2024-11-19 18:50:30|109836.3|109811.3|109837|109812|109840.6|109815.6|109833.7|109808.7|30
1732042240000|2024-11-19 18:50:40|109836.9|109811.9|109839.5|109814.5|109841.9|109816.9|109835.2|109810.2|23
1732042250000|2024-11-19 18:50:50|109838.8|109813.8|109839.1|109814.1|109839.5|109814.5|109835.6|109810.6|27
1732042260000|2024-11-19 18:51:00|109839.9|109814.9|109832.6|109807.6|109844|109819|109832.6|109807.6|36
1732042270000|2024-11-19 18:51:10|109834.1|109809.1|109829.5|109804.5|109835.8|109810.8|109827.2|109802.2|43
1732042280000|2024-11-19 18:51:20|109828.8|109803.8|109830.7|109805.7|109831.4|109806.4|109828.8|109803.8|21
1732042290000|2024-11-19 18:51:30|109831.6|109806.6|109832.2|109807.2|109839.8|109814.8|109829.4|109804.4|40
1732042300000|2024-11-19 18:51:40|109834|109809|109835.6|109810.6|109836.4|109811.4|109826.4|109801.4|52
1732042310000|2024-11-19 18:51:50|109833|109808|109834.4|109809.4|109839.1|109814.1|109832.7|109807.7|44
1732042320000|2024-11-19 18:52:00|109833.6|109808.6|109833.1|109808.1|109834.7|109809.7|109826.8|109801.8|31
1732042330000|2024-11-19 18:52:10|109833.9|109808.9|109827.4|109802.4|109833.9|109808.9|109823.7|109798.7|32
1732042340000|2024-11-19 18:52:20|109828.6|109803.6|109821.1|109796.1|109834.7|109809.7|109817.1|109792.1|31
1732042350000|2024-11-19 18:52:30|109821.6|109796.6|109811.5|109786.5|109825.1|109800.1|109810.6|109785.6|29
1732042360000|2024-11-19 18:52:40|109810.5|109785.5|109807.2|109782.2|109811.9|109786.9|109806.8|109781.8|41
1732042370000|2024-11-19 18:52:50|109808.2|109783.2|109807.3|109782.3|109809.7|109784.7|109805.5|109780.5|26
1732042380000|2024-11-19 18:53:00|109806.7|109781.7|109802.6|109777.6|109810|109785|109802.2|109777.2|39
1732042390000|2024-11-19 18:53:10|109800.7|109775.7|109795.3|109770.3|109802.1|109777.1|109793.6|109768.6|45
1732042400000|2024-11-19 18:53:20|109795.2|109770.2|109792|109767|109803.6|109773.3|109790.3|109749|43
1732042410000|2024-11-19 18:53:30|109792.3|109767.3|109794.5|109744.5|109799.4|109771.1|109783.7|109743.9|30
1732042420000|2024-11-19 18:53:40|109792.8|109742.8|109786.6|109736.6|109792.8|109742.8|109786.4|109736.4|28
1732042430000|2024-11-19 18:53:50|109786.5|109736.5|109774.5|109749.5|109794.7|109761.3|109774.5|109736.4|46
1732042440000|2024-11-19 18:54:00|109775.2|109750.2|109778.3|109753.3|109779.4|109754.4|109773.5|109748.5|46
1732042450000|2024-11-19 18:54:10|109779.6|109754.6|109782.1|109757.1|109782.7|109757.7|109778|109753|20
1732042460000|2024-11-19 18:54:20|109783.3|109758.3|109788|109763|109791.6|109766.6|109783.3|109758.3|25
1732042470000|2024-11-19 18:54:30|109787.4|109762.4|109789.7|109764.7|109790.9|109765.9|109782.4|109757.4|19
1732042480000|2024-11-19 18:54:40|109791.1|109766.1|109812.1|109762.1|109814.4|109774.2|109789.7|109755.5|38
1732042490000|2024-11-19 18:54:50|109810.7|109760.7|109815|109765|109815.2|109765.2|109810.5|109760.5|27
1732042500000|2024-11-19 18:55:00|109813.4|109763.4|109814.1|109764.1|109814.6|109764.6|109811.2|109761.2|21
1732042510000|2024-11-19 18:55:10|109812.3|109762.3|109814.4|109764.4|109815.6|109765.6|109811.3|109761.3|28
1732042520000|2024-11-19 18:55:20|109812.2|109762.2|109819.4|109769.4|109825.5|109775.5|109812.2|109762.2|38
1732042530000|2024-11-19 18:55:30|109818.7|109768.7|109820|109770|109822.1|109772.1|109813.6|109763.6|37
1732042540000|2024-11-19 18:55:40|109819|109769|109819.9|109769.9|109826.2|109776.2|109817.5|109767.5|42
1732042550000|2024-11-19 18:55:50|109819.1|109769.1|109813.4|109763.4|109821.3|109771.3|109810.9|109760.9|24
1732042560000|2024-11-19 18:56:00|109815.1|109765.1|109815.8|109765.8|109818.6|109768.6|109804.2|109754.2|29
1732042570000|2024-11-19 18:56:10|109814.5|109764.5|109786.3|109736.3|109817.5|109767.5|109784.7|109734.7|33
1732042580000|2024-11-19 18:56:20|109785.3|109735.3|109785.6|109735.6|109792.2|109742.2|109782.6|109732.6|28
1732042590000|2024-11-19 18:56:30|109783.4|109733.4|109780.1|109730.1|109785.5|109735.5|109776|109726|40
1732042600000|2024-11-19 18:56:40|109784.4|109734.4|109776.2|109726.2|109785.7|109735.7|109774.6|109724.6|44
1732042610000|2024-11-19 18:56:50|109770.6|109720.6|109765.8|109715.8|109771.8|109721.8|109765.8|109715.8|20
1732042620000|2024-11-19 18:57:00|109766.4|109716.4|109765.9|109715.9|109773.6|109723.6|109765.5|109715.5|29
1732042630000|2024-11-19 18:57:10|109765.1|109715.1|109768.5|109718.5|109768.9|109718.9|109764.7|109714.7|21
1732042640000|2024-11-19 18:57:20|109764.1|109714.1|109770.1|109720.1|109774.6|109731|109752|109709.7|59
1732042650000|2024-11-19 18:57:30|109769.5|109719.5|109771.1|109721.1|109775.8|109725.8|109762.1|109712.1|51
1732042660000|2024-11-19 18:57:40|109771.6|109721.6|109767.4|109717.4|109777.6|109727.6|109766.9|109716.9|40
1732042670000|2024-11-19 18:57:50|109766.8|109716.8|109769|109719|109769.8|109719.8|109764.6|109714.6|24
1732042680000|2024-11-19 18:58:00|109768.5|109718.5|109768.1|109743.1|109788.5|109754|109762.9|109717.8|29
1732042690000|2024-11-19 18:58:10|109769.2|109744.2|109771.1|109746.1|109773.4|109748.4|109769.2|109744.2|9
1732042700000|2024-11-19 18:58:20|109769.3|109744.3|109771|109746|109772|109747|109766|109741|20
1732042710000|2024-11-19 18:58:30|109770.8|109745.8|109762.6|109737.6|109770.8|109745.8|109761.6|109736.6|19
1732042720000|2024-11-19 18:58:40|109763.8|109738.8|109764.8|109739.8|109765.2|109740.2|109761.2|109736.2|34
1732042730000|2024-11-19 18:58:50|109764.9|109739.9|109763.7|109738.7|109765.5|109740.5|109761.1|109736.1|32
1732042740000|2024-11-19 18:59:00|109763.6|109738.6|109767.1|109742.1|109768.1|109743.1|109763.5|109738.5|24
1732042750000|2024-11-19 18:59:10|109766.9|109741.9|109784|109759|109788.3|109763.3|109766.4|109741.4|17
1732042760000|2024-11-19 18:59:20|109785.3|109760.3|109793.2|109768.2|109793.2|109768.2|109785.3|109760.3|17
1732042770000|2024-11-19 18:59:30|109793.7|109768.7|109793.9|109768.9|109795|109770|109793.3|109768.3|6
1732042780000|2024-11-19 18:59:40|109795.4|109770.4|109788.8|109763.8|109795.4|109770.4|109788.8|109763.8|8
1732042790000|2024-11-19 18:59:50|109785.5|109760.5|109793.8|109768.8|109796.4|109771.4|109783.8|109758.8|14
1732042800000|2024-11-19 19:00:00|109794.6|109769.6|109797.5|109772.5|109799.4|109774.4|109793.4|109768.4|16
1732042810000|2024-11-19 19:00:10|109798.2|109773.2|109797.7|109772.7|109798.9|109773.9|109793.3|109768.3|13
1732042820000|2024-11-19 19:00:20|109797.6|109772.6|109786.7|109761.7|109797.6|109772.6|109782.1|109757.1|17
1732042830000|2024-11-19 19:00:30|109784.9|109759.9|109778.5|109753.5|109786.3|109761.3|109778.5|109753.5|15
1732042840000|2024-11-19 19:00:40|109779|109754|109780.5|109755.5|109780.9|109755.9|109778.9|109753.9|15
1732042850000|2024-11-19 19:00:50|109780|109755|109788.6|109763.6|109790.8|109765.8|109779.3|109754.3|12
1732042860000|2024-11-19 19:01:00|109787.6|109762.6|109792|109767|109799.6|109774.6|109785.2|109760.2|34
1732042870000|2024-11-19 19:01:10|109790.7|109765.7|109789.6|109764.6|109793.1|109768.1|109787.5|109762.5|26
1732042880000|2024-11-19 19:01:20|109790.3|109765.3|109795.3|109770.3|109799.1|109774.1|109790.3|109765.3|29
1732042890000|2024-11-19 19:01:30|109795.5|109770.5|109796.7|109771.7|109805.2|109780.2|109793.3|109768.3|31
1732042900000|2024-11-19 19:01:40|109798.2|109773.2|109802.8|109777.8|109807.5|109782.5|109798.2|109773.2|33
1732042910000|2024-11-19 19:01:50|109802.1|109777.1|109800.4|109775.4|109806.4|109781.4|109799.6|109774.6|28
1732042920000|2024-11-19 19:02:00|109800.2|109775.2|109803.1|109778.1|109805.6|109780.6|109798|109773|38
1732042930000|2024-11-19 19:02:10|109800.8|109775.8|109806.6|109781.6|109811.6|109786.6|109800.8|109775.8|54
1732042940000|2024-11-19 19:02:20|109807.3|109782.3|109811.5|109786.5|109812|109787|109805.2|109780.2|53
1732042950000|2024-11-19 19:02:30|109812.3|109787.3|109809|109784|109816.4|109791.4|109807|109782|41
1732042960000|2024-11-19 19:02:40|109809.4|109784.4|109823.6|109798.6|109824.5|109799.5|109806.9|109781.9|50
1732042970000|2024-11-19 19:02:50|109821.8|109796.8|109829.7|109804.7|109829.7|109804.7|109821.8|109796.8|28
1732042980000|2024-11-19 19:03:00|109827.1|109802.1|109817.3|109792.3|109829.8|109804.8|109814.9|109789.9|42
1732042990000|2024-11-19 19:03:10|109818.2|109793.2|109818.2|109793.2|109820.8|109795.8|109811.9|109786.9|25
1732043000000|2024-11-19 19:03:20|109818.8|109793.8|109818.3|109793.3|109823|109798|109814.6|109789.6|45
1732043010000|2024-11-19 19:03:30|109818.7|109793.7|109828.4|109803.4|109843.2|109806.1|109818.7|109786.2|44
1732043020000|2024-11-19 19:03:40|109826.8|109801.8|109849.3|109799.3|109853.4|109817.3|109826.4|109797.5|63
1732043030000|2024-11-19 19:03:50|109847.9|109797.9|109833.3|109808.3|109850.1|109812.7|109832.8|109790.5|30
1732043040000|2024-11-19 19:04:00|109834|109809|109842.8|109817.8|109847.1|109822.1|109833.3|109808.3|48
1732043050000|2024-11-19 19:04:10|109841.8|109816.8|109846.6|109821.6|109866.9|109825.8|109841.8|109807.9|58
1732043060000|2024-11-19 19:04:20|109847.6|109822.6|109842.6|109817.6|109849.7|109824.7|109840.7|109815.7|33
1732043070000|2024-11-19 19:04:30|109842.1|109817.1|109841.2|109816.2|109844.8|109819.8|109839.9|109814.9|30
1732043080000|2024-11-19 19:04:40|109839.7|109814.7|109843.1|109818.1|109848.4|109823.4|109839.7|109814.7|26
1732043090000|2024-11-19 19:04:50|109843.2|109818.2|109841.3|109816.3|109844.6|109819.6|109840.9|109815.9|33
1732043100000|2024-11-19 19:05:00|109842.4|109817.4|109840.7|109815.7|109845.9|109820.9|109840.2|109815.2|41
1732043110000|2024-11-19 19:05:10|109840.2|109815.2|109835.3|109810.3|109845.9|109820.9|109829.2|109804.2|45
1732043120000|2024-11-19 19:05:20|109835.6|109810.6|109827.2|109802.2|109835.6|109810.6|109825.7|109800.7|29
1732043130000|2024-11-19 19:05:30|109827.8|109802.8|109832|109807|109837.2|109812.2|109826.7|109801.7|28
1732043140000|2024-11-19 19:05:40|109831.5|109806.5|109834.4|109809.4|109834.4|109809.4|109830.1|109805.1|18
1732043150000|2024-11-19 19:05:50|109833.5|109808.5|109837.1|109812.1|109843.3|109818.3|109833.5|109808.5|47
1732043160000|2024-11-19 19:06:00|109838.4|109813.4|109844.9|109819.9|109844.9|109819.9|109838.4|109813.4|39
1732043170000|2024-11-19 19:06:10|109845.1|109820.1|109846.6|109821.6|109850.9|109825.9|109844.2|109819.2|27
1732043180000|2024-11-19 19:06:20|109847.1|109822.1|109855.2|109830.2|109857.8|109832.8|109846|109821|41
1732043190000|2024-11-19 19:06:30|109856.8|109831.8|109853.2|109828.2|109859.1|109834.1|109851|109826|38
1732043200000|2024-11-19 19:06:40|109855|109830|109851.9|109826.9|109855.6|109830.6|109848.6|109823.6|31
1732043210000|2024-11-19 19:06:50|109850.3|109825.3|109847.7|109822.7|109850.8|109825.8|109847.7|109822.7|19
1732043220000|2024-11-19 19:07:00|109848.1|109823.1|109855.4|109830.4|109857.6|109832.6|109843.9|109818.9|31
1732043230000|2024-11-19 19:07:10|109856|109831|109855.6|109830.6|109862.9|109837.9|109855.2|109830.2|27
1732043240000|2024-11-19 19:07:20|109856|109831|109849.8|109824.8|109857|109832|109849.2|109824.2|27
1732043250000|2024-11-19 19:07:30|109848.3|109823.3|109846.7|109821.7|109850.7|109825.7|109842.8|109817.8|41
1732043260000|2024-11-19 19:07:40|109847.1|109822.1|109855.9|109830.9|109857.8|109832.8|109846.4|109821.4|29
1732043270000|2024-11-19 19:07:50|109856.4|109831.4|109854.9|109829.9|109856.4|109831.4|109851.5|109826.5|29
1732043280000|2024-11-19 19:08:00|109855.3|109830.3|109851.4|109826.4|109855.3|109830.3|109848.8|109823.8|47
1732043290000|2024-11-19 19:08:10|109851.5|109826.5|109860.8|109835.8|109861.8|109836.8|109848|109823|39
1732043300000|2024-11-19 19:08:20|109864.3|109839.3|109864.2|109839.2|109867.8|109842.8|109862.1|109837.1|39
1732043310000|2024-11-19 19:08:30|109863.6|109838.6|109876.2|109851.2|109876.2|109851.2|109863.6|109838.6|42
1732043320000|2024-11-19 19:08:40|109876.1|109851.1|109871|109846|109878.8|109853.8|109869.7|109844.7|48
1732043330000|2024-11-19 19:08:50|109873|109848|109870.1|109845.1|109877.1|109852.1|109870.1|109845.1|52
1732043340000|2024-11-19 19:09:00|109871|109846|109848.9|109823.9|109871.8|109846.8|109847.3|109822.3|42
1732043350000|2024-11-19 19:09:10|109848.1|109823.1|109835.8|109810.8|109851.1|109826.1|109835.5|109810.5|45
1732043360000|2024-11-19 19:09:20|109836.5|109811.5|109832.1|109807.1|109836.6|109811.6|109830.6|109805.6|42
1732043370000|2024-11-19 19:09:30|109831.9|109806.9|109834.4|109809.4|109835.1|109810.1|109831.8|109806.8|30
1732043380000|2024-11-19 19:09:40|109834.3|109809.3|109833|109808|109834.8|109809.8|109830.7|109805.7|21
1732043390000|2024-11-19 19:09:50|109832.4|109807.4|109835.9|109810.9|109835.9|109810.9|109831.2|109806.2|28
1732043400000|2024-11-19 19:10:00|109833.6|109808.6|109837.6|109812.6|109837.6|109812.6|109833.2|109808.2|16
1732043410000|2024-11-19 19:10:10|109838|109813|109835|109810|109843.6|109818.6|109833.2|109808.2|40
1732043420000|2024-11-19 19:10:20|109834.5|109809.5|109841.4|109816.4|109841.4|109816.4|109832.6|109807.6|25
1732043430000|2024-11-19 19:10:30|109843.2|109818.2|109841.2|109816.2|109846|109821|109840.1|109815.1|42
1732043440000|2024-11-19 19:10:40|109842.6|109817.6|109850.3|109825.3|109851.3|109826.3|109840.1|109815.1|41
1732043450000|2024-11-19 19:10:50|109849.7|109824.7|109851.4|109826.4|109857.9|109832.9|109849.7|109824.7|47
1732043460000|2024-11-19 19:11:00|109852.7|109827.7|109850.3|109825.3|109855.4|109830.4|109845|109820|47
1732043470000|2024-11-19 19:11:10|109852.9|109827.9|109850.5|109825.5|109853|109828|109849.7|109824.7|25
1732043480000|2024-11-19 19:11:20|109852.3|109827.3|109851.8|109826.8|109854.1|109829.1|109846.2|109821.2|39
1732043490000|2024-11-19 19:11:30|109853.1|109828.1|109842.1|109817.1|109853.1|109828.1|109841.4|109816.4|42
1732043500000|2024-11-19 19:11:40|109839.9|109814.9|109842.3|109817.3|109847|109822|109838.5|109813.5|40
1732043510000|2024-11-19 19:11:50|109843|109818|109836.9|109811.9|109846.4|109821.4|109836.7|109811.7|27
1732043520000|2024-11-19 19:12:00|109836.4|109811.4|109835|109810|109839|109814|109830.8|109805.8|28
1732043530000|2024-11-19 19:12:10|109832.1|109807.1|109839.6|109814.6|109842.2|109817.2|109832.1|109807.1|40
1732043540000|2024-11-19 19:12:20|109839.2|109814.2|109837.3|109812.3|109842.5|109817.5|109835.6|109810.6|48
1732043550000|2024-11-19 19:12:30|109838.1|109813.1|109841.6|109816.6|109845.4|109820.4|109835.7|109810.7|40
1732043560000|2024-11-19 19:12:40|109842.8|109817.8|109835.8|109810.8|109842.8|109817.8|109829.9|109804.9|24
1732043570000|2024-11-19 19:12:50|109836.7|109811.7|109830.2|109805.2|109836.7|109811.7|109828.3|109803.3|20
1732043580000|2024-11-19 19:13:00|109830|109805|109823.2|109798.2|109831.8|109806.8|109822.9|109797.9|18
1732043590000|2024-11-19 19:13:10|109823.5|109798.5|109825|109800|109825.1|109800.1|109823.5|109798.5|8
1732043600000|2024-11-19 19:13:20|109823.7|109798.7|109837.1|109812.1|109837.1|109812.1|109823.7|109798.7|21
1732043610000|2024-11-19 19:13:30|109837.7|109812.7|109831.1|109806.1|109837.7|109812.7|109831.1|109806.1|10
1732043620000|2024-11-19 19:13:40|109830.6|109805.6|109827.4|109802.4|109830.6|109805.6|109824.9|109799.9|26
1732043630000|2024-11-19 19:13:50|109827.7|109802.7|109823.7|109798.7|109827.9|109802.9|109823.1|109798.1|11
1732043640000|2024-11-19 19:14:00|109823.6|109798.6|109828.1|109803.1|109830.2|109805.2|109823.6|109798.6|18
1732043650000|2024-11-19 19:14:10|109829.3|109804.3|109828.9|109803.9|109832.7|109807.7|109825.9|109800.9|21
1732043660000|2024-11-19 19:14:20|109828.8|109803.8|109842.4|109817.4|109842.9|109817.9|109828.8|109803.8|36
1732043670000|2024-11-19 19:14:30|109840.3|109815.3|109832.8|109807.8|109842|109817|109832.3|109807.3|36
1732043680000|2024-11-19 19:14:40|109833.9|109808.9|109831.8|109806.8|109834.2|109809.2|109831.6|109806.6|14
1732043690000|2024-11-19 19:14:50|109833|109808|109847.6|109822.6|109848.1|109823.1|109833|109808|35
1732043700000|2024-11-19 19:15:00|109846|109821|109842.4|109817.4|109849.9|109824.9|109839.9|109814.9|37
1732043710000|2024-11-19 19:15:10|109843.8|109818.8|109856.3|109831.3|109857.4|109832.4|109839.7|109814.7|41
1732043720000|2024-11-19 19:15:20|109856.9|109831.9|109857.2|109832.2|109861.2|109836.2|109852.6|109827.6|39
1732043730000|2024-11-19 19:15:30|109856.8|109831.8|109865|109840|109866.8|109841.8|109856.8|109831.8|41
1732043740000|2024-11-19 19:15:40|109864.6|109839.6|109863.3|109838.3|109871.5|109846.5|109860.7|109835.7|61
1732043750000|2024-11-19 19:15:50|109863.7|109838.7|109859.3|109834.3|109865.8|109840.8|109858.4|109833.4|46
1732043760000|2024-11-19 19:16:00|109859|109834|109881.1|109856.1|109881.9|109856.9|109859|109834|47
1732043770000|2024-11-19 19:16:10|109882.2|109857.2|109881.5|109856.5|109885.6|109860.6|109879.4|109854.4|42
1732043780000|2024-11-19 19:16:20|109879.5|109854.5|109883.3|109858.3|109886.3|109861.3|109879.5|109854.5|33
1732043790000|2024-11-19 19:16:30|109881.8|109856.8|109883.6|109858.6|109883.6|109858.6|109878.6|109853.6|26
1732043800000|2024-11-19 19:16:40|109884|109859|109882.8|109857.8|109886.2|109861.2|109882.3|109857.3|38
1732043810000|2024-11-19 19:16:50|109882|109857|109883.8|109858.8|109886|109861|109882|109857|24
1732043820000|2024-11-19 19:17:00|109884.2|109859.2|109889.4|109864.4|109895.5|109870.5|109883.9|109858.9|35
1732043830000|2024-11-19 19:17:10|109884.8|109859.8|109877.8|109852.8|109893.8|109868.8|109877.1|109852.1|51
1732043840000|2024-11-19 19:17:20|109877.3|109852.3|109875|109850|109878.4|109853.4|109869.8|109844.8|45
1732043850000|2024-11-19 19:17:30|109875.4|109850.4|109875.2|109850.2|109886.2|109861.2|109874.1|109849.1|46
1732043860000|2024-11-19 19:17:40|109874.3|109849.3|109899.3|109874.3|109901.8|109876.8|109874.3|109849.3|42
1732043870000|2024-11-19 19:17:50|109896.6|109871.6|109909.6|109884.6|109915.7|109890.7|109895|109870|69
1732043880000|2024-11-19 19:18:00|109910.2|109885.2|109920.1|109895.1|109921.6|109896.6|109905.5|109880.5|74
1732043890000|2024-11-19 19:18:10|109922.1|109897.1|109926.9|109901.9|109927.5|109902.5|109919.1|109894.1|54
1732043900000|2024-11-19 19:18:20|109925.2|109900.2|109924.2|109899.2|109927.9|109902.9|109923.2|109898.2|41
1732043910000|2024-11-19 19:18:30|109924.9|109899.9|109940.9|109890.9|109944|109904.2|109920.1|109885.4|51
1732043920000|2024-11-19 19:18:40|109940.3|109890.3|109935.4|109885.4|109944.7|109894.7|109934|109884|67
1732043930000|2024-11-19 19:18:50|109935|109885|109933.8|109883.8|109938.8|109888.8|109931.3|109881.3|38
1732043940000|2024-11-19 19:19:00|109934.8|109884.8|109936.9|109886.9|109940.2|109890.2|109933.8|109883.8|37
1732043950000|2024-11-19 19:19:10|109937.7|109887.7|109940.3|109890.3|109944.5|109894.5|109934.9|109884.9|57
1732043960000|2024-11-19 19:19:20|109941.7|109891.7|109938.9|109888.9|109944.3|109894.3|109934.6|109884.6|57
1732043970000|2024-11-19 19:19:30|109936.4|109886.4|109940.7|109890.7|109941.1|109891.1|109934.9|109884.9|32
1732043980000|2024-11-19 19:19:40|109937.8|109887.8|109933|109883|109947.3|109897.3|109929.4|109879.4|38
1732043990000|2024-11-19 19:19:50|109931.8|109881.8|109932.8|109882.8|109934|109884|109929.3|109879.3|32
1732044000000|2024-11-19 19:20:00|109931.4|109881.4|109936.7|109886.7|109940.3|109890.3|109931.4|109881.4|21
1732044010000|2024-11-19 19:20:10|109936.5|109886.5|109932.9|109882.9|109939.2|109889.2|109931.3|109881.3|21
1732044020000|2024-11-19 19:20:20|109932.2|109882.2|109938.9|109888.9|109941.8|109891.8|109931.9|109881.9|29
1732044030000|2024-11-19 19:20:30|109941.1|109891.1|109925|109900|109944.5|109900|109916.6|109880.9|44
1732044040000|2024-11-19 19:20:40|109924|109899|109923.6|109898.6|109927.9|109902.9|109922.4|109897.4|25
1732044050000|2024-11-19 19:20:50|109925.3|109900.3|109925.8|109900.8|109929.5|109904.5|109920.9|109895.9|35
1732044060000|2024-11-19 19:21:00|109923.4|109898.4|109914.4|109889.4|109924.2|109899.2|109913.4|109888.4|32
1732044070000|2024-11-19 19:21:10|109913.7|109888.7|109897.3|109872.3|109915.3|109890.3|109897.3|109872.3|39
1732044080000|2024-11-19 19:21:20|109898.1|109873.1|109900.2|109875.2|109901.6|109876.6|109896.6|109871.6|32
1732044090000|2024-11-19 19:21:30|109900.3|109875.3|109898.8|109873.8|109901.7|109876.7|109896.9|109871.9|21
1732044100000|2024-11-19 19:21:40|109902.2|109877.2|109896.8|109871.8|109902.2|109877.2|109891.3|109866.3|36
1732044110000|2024-11-19 19:21:50|109896.6|109871.6|109890.5|109865.5|109899.4|109874.4|109889.4|109864.4|31
1732044120000|2024-11-19 19:22:00|109887.8|109862.8|109886.1|109861.1|109896.3|109871.3|109885.7|109860.7|27
1732044130000|2024-11-19 19:22:10|109884.4|109859.4|109882|109857|109886.7|109861.7|109878.9|109853.9|26
1732044140000|2024-11-19 19:22:20|109882.5|109857.5|109883.4|109858.4|109883.8|109858.8|109880.2|109855.2|11
1732044150000|2024-11-19 19:22:30|109883.5|109858.5|109880.6|109855.6|109883.5|109858.5|109877|109852|15
1732044160000|2024-11-19 19:22:40|109880.8|109855.8|109879.7|109854.7|109881.3|109856.3|109876.7|109851.7|32
1732044170000|2024-11-19 19:22:50|109880.7|109855.7|109883.3|109858.3|109883.8|109858.8|109878.9|109853.9|24
1732044180000|2024-11-19 19:23:00|109882.6|109857.6|109888.4|109863.4|109893.7|109868.7|109882.2|109857.2|42
1732044190000|2024-11-19 19:23:10|109888.6|109863.6|109874.2|109849.2|109889.9|109864.9|109872.2|109847.2|46
1732044200000|2024-11-19 19:23:20|109871.7|109846.7|109877|109852|109877|109852|109869.5|109844.5|57
1732044210000|2024-11-19 19:23:30|109875.3|109850.3|109871.4|109846.4|109878.8|109853.8|109870.1|109845.1|35
1732044220000|2024-11-19 19:23:40|109870.5|109845.5|109871.5|109846.5|109875.1|109850.1|109869.2|109844.2|39
1732044230000|2024-11-19 19:23:50|109872.9|109847.9|109863.9|109838.9|109873.9|109848.9|109863.5|109838.5|36
1732044240000|2024-11-19 19:24:00|109865.3|109840.3|109864.5|109839.5|109867|109842|109863.1|109838.1|11
1732044250000|2024-11-19 19:24:10|109863.7|109838.7|109860.7|109835.7|109864.3|109839.3|109859.2|109834.2|19
1732044260000|2024-11-19 19:24:20|109860.1|109835.1|109863.8|109838.8|109866.7|109841.7|109858.8|109833.8|21
1732044270000|2024-11-19 19:24:30|109864.9|109839.9|109873|109848|109873|109848|109864.9|109839.9|18
1732044280000|2024-11-19 19:24:40|109869.9|109844.9|109869|109844|109870.4|109845.4|109865.7|109840.7|20
1732044290000|2024-11-19 19:24:50|109869.7|109844.7|109876.2|109851.2|109876.2|109851.2|109869.1|109844.1|25
1732044300000|2024-11-19 19:25:00|109877|109852|109877.6|109852.6|109883.2|109858.2|109876.5|109851.5|31
1732044310000|2024-11-19 19:25:10|109878.2|109853.2|109888.1|109863.1|109890.4|109865.4|109877|109852|31
1732044320000|2024-11-19 19:25:20|109889.4|109864.4|109896.4|109871.4|109898|109873|109889.2|109864.2|42
1732044330000|2024-11-19 19:25:30|109897.2|109872.2|109881.7|109856.7|109897.2|109872.2|109879.5|109854.5|15
1732044340000|2024-11-19 19:25:40|109880.4|109855.4|109878.5|109853.5|109885.9|109860.9|109878.5|109853.5|20
1732044350000|2024-11-19 19:25:50|109877.8|109852.8|109880|109855|109883.1|109858.1|109874.7|109849.7|33
1732044360000|2024-11-19 19:26:00|109881.2|109856.2|109887|109862|109887|109862|109880.6|109855.6|21
1732044370000|2024-11-19 19:26:10|109884.3|109859.3|109880.3|109855.3|109887.3|109862.3|109880.1|109855.1|28
1732044380000|2024-11-19 19:26:20|109881.7|109856.7|109874.6|109849.6|109884.7|109859.7|109872.7|109847.7|43
1732044390000|2024-11-19 19:26:30|109870.1|109845.1|109875.1|109850.1|109887.3|109862.3|109868.4|109843.4|35
1732044400000|2024-11-19 19:26:40|109879|109854|109889.6|109864.6|109891.7|109866.7|109877.8|109852.8|45
1732044410000|2024-11-19 19:26:50|109889.3|109864.3|109882.6|109857.6|109891.3|109866.3|109880.6|109855.6|45
1732044420000|2024-11-19 19:27:00|109882.9|109857.9|109886.4|109861.4|109888.7|109863.7|109880.4|109855.4|20
1732044430000|2024-11-19 19:27:10|109887.8|109862.8|109890.5|109865.5|109890.5|109865.5|109887.1|109862.1|27
1732044440000|2024-11-19 19:27:20|109889.1|109864.1|109880.6|109855.6|109891.9|109866.9|109878.4|109853.4|35
1732044450000|2024-11-19 19:27:30|109881.2|109856.2|109888.1|109863.1|109889.7|109864.7|109880.8|109855.8|44
1732044460000|2024-11-19 19:27:40|109887.3|109862.3|109895.4|109870.4|109899.6|109874.6|109884.1|109859.1|53
1732044470000|2024-11-19 19:27:50|109894|109869|109883.3|109858.3|109897.5|109872.5|109881.6|109856.6|48
1732044480000|2024-11-19 19:28:00|109883.8|109858.8|109882.2|109857.2|109886.3|109861.3|109880.6|109855.6|31
1732044490000|2024-11-19 19:28:10|109882.7|109857.7|109868|109843|109882.7|109857.7|109866.9|109841.9|38
1732044500000|2024-11-19 19:28:20|109870|109845|109864.3|109839.3|109871.4|109846.4|109862.3|109837.3|41
1732044510000|2024-11-19 19:28:30|109864.5|109839.5|109860.2|109835.2|109865.4|109840.4|109858.9|109833.9|38
1732044520000|2024-11-19 19:28:40|109860.9|109835.9|109862.3|109837.3|109865|109840|109860.2|109835.2|32
1732044530000|2024-11-19 19:28:50|109861.9|109836.9|109864.9|109839.9|109866.9|109841.9|109861.9|109836.9|22
1732044540000|2024-11-19 19:29:00|109865|109840|109866.2|109841.2|109868|109843|109864.2|109839.2|31
1732044550000|2024-11-19 19:29:10|109866.5|109841.5|109867|109842|109868.1|109843.1|109866.4|109841.4|10
1732044560000|2024-11-19 19:29:20|109867.8|109842.8|109866.3|109841.3|109867.8|109842.8|109864.8|109839.8|9
1732044570000|2024-11-19 19:29:30|109867.8|109842.8|109872.1|109847.1|109875.6|109850.6|109867.8|109842.8|32
1732044580000|2024-11-19 19:29:40|109872.6|109847.6|109873.4|109848.4|109875|109850|109865.7|109840.7|31
1732044590000|2024-11-19 19:29:50|109873|109848|109879.2|109854.2|109881.2|109856.2|109871.6|109846.6|29
1732044600000|2024-11-19 19:30:00|109878|109853|109889.8|109864.8|109889.8|109864.8|109875.2|109850.2|28
1732044610000|2024-11-19 19:30:10|109889.3|109864.3|109881|109856|109893.4|109868.4|109879.8|109854.8|39
1732044620000|2024-11-19 19:30:20|109881.2|109856.2|109883.3|109858.3|109884.3|109859.3|109881.2|109856.2|23
1732044630000|2024-11-19 19:30:30|109882.3|109857.3|109895.8|109870.8|109896.3|109871.3|109882.3|109857.3|36
1732044640000|2024-11-19 19:30:40|109894.2|109869.2|109882.8|109857.8|109894.2|109869.2|109881.6|109856.6|32
1732044650000|2024-11-19 19:30:50|109883.9|109858.9|109880.8|109855.8|109893.8|109868.8|109880.8|109855.8|36
1732044660000|2024-11-19 19:31:00|109880.7|109855.7|109870.2|109845.2|109880.7|109855.7|109869|109844|32
1732044670000|2024-11-19 19:31:10|109871.9|109846.9|109866.4|109841.4|109871.9|109846.9|109865.9|109840.9|26
1732044680000|2024-11-19 19:31:20|109866.1|109841.1|109865.9|109840.9|109868.5|109843.5|109865.1|109840.1|44
1732044690000|2024-11-19 19:31:30|109865.8|109840.8|109865.5|109840.5|109867.7|109842.7|109864.4|109839.4|29
1732044700000|2024-11-19 19:31:40|109866.1|109841.1|109860.3|109835.3|109866.1|109841.1|109854.7|109829.7|42
1732044710000|2024-11-19 19:31:50|109859|109834|109865.9|109840.9|109874.7|109849.7|109859|109834|42
1732044720000|2024-11-19 19:32:00|109865.3|109840.3|109866.3|109841.3|109868.5|109843.5|109863|109838|29
1732044730000|2024-11-19 19:32:10|109865.9|109840.9|109881.7|109856.7|109884.8|109859.8|109865.9|109840.9|30
1732044740000|2024-11-19 19:32:20|109881.2|109856.2|109881.4|109856.4|109883.9|109858.9|109881|109856|20
1732044750000|2024-11-19 19:32:30|109882.6|109857.6|109879.6|109854.6|109882.8|109857.8|109873.6|109848.6|25
1732044760000|2024-11-19 19:32:40|109880.6|109855.6|109882.3|109857.3|109883.4|109858.4|109880.5|109855.5|17
1732044770000|2024-11-19 19:32:50|109886.6|109861.6|109883.6|109858.6|109894.9|109869.9|109882.4|109857.4|42
1732044780000|2024-11-19 19:33:00|109882.5|109857.5|109888.1|109863.1|109891.2|109866.2|109880.6|109855.6|48
1732044790000|2024-11-19 19:33:10|109888.8|109863.8|109888.6|109863.6|109892.3|109867.3|109887.8|109862.8|35
1732044800000|2024-11-19 19:33:20|109887.2|109862.2|109890.3|109865.3|109890.9|109865.9|109884.7|109859.7|22
1732044810000|2024-11-19 19:33:30|109890.7|109865.7|109898.1|109873.1|109901.9|109876.9|109886.6|109861.6|63
1732044820000|2024-11-19 19:33:40|109897.6|109872.6|109910.8|109885.8|109915.6|109890.6|109894.9|109869.9|69
1732044830000|2024-11-19 19:33:50|109911|109886|109911.2|109886.2|109914.5|109889.5|109908.1|109883.1|59
1732044840000|2024-11-19 19:34:00|109910|109885|109911.2|109886.2|109917.5|109892.5|109907.6|109882.6|68
1732044850000|2024-11-19 19:34:10|109912.5|109887.5|109909.3|109884.3|109914.9|109889.9|109907|109882|53
1732044860000|2024-11-19 19:34:20|109909.2|109884.2|109903.2|109878.2|109912.9|109887.9|109899.7|109874.7|52
1732044870000|2024-11-19 19:34:30|109901.9|109876.9|109897|109872|109902|109877|109896.7|109871.7|28
1732044880000|2024-11-19 19:34:40|109898|109873|109905.8|109880.8|109912.1|109887.1|109898|109873|55
1732044890000|2024-11-19 19:34:50|109906.3|109881.3|109908.4|109883.4|109912.2|109887.2|109904|109879|42
1732044900000|2024-11-19 19:35:00|109909.7|109884.7|109914.6|109889.6|109920|109895|109909.7|109884.7|42
1732044910000|2024-11-19 19:35:10|109915.1|109890.1|109909.7|109884.7|109915.1|109890.1|109906.2|109881.2|52
1732044920000|2024-11-19 19:35:20|109909.2|109884.2|109915|109890|109916.6|109891.6|109907.4|109882.4|64
1732044930000|2024-11-19 19:35:30|109913.5|109888.5|109906.4|109881.4|109913.5|109888.5|109904.7|109879.7|65
1732044940000|2024-11-19 19:35:40|109907.2|109882.2|109915.6|109890.6|109915.6|109890.6|109905.9|109880.9|53
1732044950000|2024-11-19 19:35:50|109914.8|109889.8|109914.8|109889.8|109917.4|109892.4|109910.6|109885.6|67
1732044960000|2024-11-19 19:36:00|109915.3|109890.3|109909.8|109884.8|109917.6|109892.6|109905.2|109880.2|71
1732044970000|2024-11-19 19:36:10|109910.1|109885.1|109894.6|109869.6|109910.1|109885.1|109892.6|109867.6|69
1732044980000|2024-11-19 19:36:20|109893.4|109868.4|109893.2|109868.2|109897.6|109872.6|109890.8|109865.8|55
1732044990000|2024-11-19 19:36:30|109892.8|109867.8|109886.8|109861.8|109892.8|109867.8|109884.3|109859.3|46
1732045000000|2024-11-19 19:36:40|109886.6|109861.6|109886.2|109861.2|109902.4|109877.4|109884|109859|31
1732045010000|2024-11-19 19:36:50|109886.6|109861.6|109894.1|109869.1|109900.8|109875.8|109884.7|109859.7|52
1732045020000|2024-11-19 19:37:00|109894.7|109869.7|109893.4|109868.4|109898.3|109873.3|109891.8|109866.8|36
1732045030000|2024-11-19 19:37:10|109893.1|109868.1|109897.8|109872.8|109901.2|109876.2|109892.2|109867.2|34
1732045040000|2024-11-19 19:37:20|109899.2|109874.2|109914.8|109889.8|109915.5|109890.5|109898|109873|49
1732045050000|2024-11-19 19:37:30|109915.1|109890.1|109935.4|109910.4|109939.2|109914.2|109915.1|109890.1|58
1732045060000|2024-11-19 19:37:40|109936.1|109911.1|109937.9|109912.9|109941.8|109916.8|109935.4|109910.4|57
1732045070000|2024-11-19 19:37:50|109938.1|109913.1|109942.5|109917.5|109947.9|109922.9|109935|109910|75
1732045080000|2024-11-19 19:38:00|109941.2|109916.2|109926.9|109901.9|109943.1|109918.1|109926.9|109901.9|73
1732045090000|2024-11-19 19:38:10|109925.3|109900.3|109936.8|109886.8|109936.8|109904.7|109916.2|109878.2|67
1732045100000|2024-11-19 19:38:20|109936|109886|109946.7|109896.7|109955.5|109917.1|109923.9|109884.7|57
1732045110000|2024-11-19 19:38:30|109944.3|109894.3|109944.2|109894.2|109957.3|109912.5|109928.8|109894.2|66
1732045120000|2024-11-19 19:38:40|109933|109908|109937.6|109912.6|109939.3|109914.3|109928.5|109903.5|59
1732045130000|2024-11-19 19:38:50|109938.4|109913.4|109933|109908|109938.4|109913.4|109932.5|109907.5|62
1732045140000|2024-11-19 19:39:00|109934.6|109909.6|109936.4|109911.4|109941.3|109916.3|109932.4|109907.4|57
1732045150000|2024-11-19 19:39:10|109937|109912|109932|109907|109938.3|109913.3|109930.8|109905.8|51
1732045160000|2024-11-19 19:39:20|109932.8|109907.8|109939.9|109914.9|109942.2|109917.2|109931.5|109906.5|51
1732045170000|2024-11-19 19:39:30|109941.4|109916.4|109934.8|109909.8|109944.6|109919.6|109934.5|109909.5|37
1732045180000|2024-11-19 19:39:40|109935.7|109910.7|109934.5|109909.5|109935.7|109910.7|109931.7|109906.7|29
1732045190000|2024-11-19 19:39:50|109932.7|109907.7|109935.9|109910.9|109939.3|109914.3|109932.7|109907.7|48
1732045200000|2024-11-19 19:40:00|109936.3|109911.3|109941.7|109916.7|109945.9|109920.9|109932.8|109907.8|47
1732045210000|2024-11-19 19:40:10|109940.5|109915.5|109940.2|109915.2|109947|109922|109938.3|109913.3|56
1732045220000|2024-11-19 19:40:20|109940.8|109915.8|109942|109917|109943.1|109918.1|109937.9|109912.9|52
1732045230000|2024-11-19 19:40:30|109939.5|109914.5|109938.3|109913.3|109942.4|109917.4|109933.4|109908.4|50
1732045240000|2024-11-19 19:40:40|109939.6|109914.6|109953.5|109928.5|109955|109930|109939.6|109914.6|53
1732045250000|2024-11-19 19:40:50|109953|109928|109952.2|109927.2|109954.3|109929.3|109952|109927|23
1732045260000|2024-11-19 19:41:00|109952.1|109927.1|109951.9|109926.9|109956.1|109931.1|109949|109924|40
1732045270000|2024-11-19 19:41:10|109951|109926|109938.5|109913.5|109951|109926|109936.5|109911.5|35
1732045280000|2024-11-19 19:41:20|109938.4|109913.4|109929|109904|109940.9|109915.9|109925|109900|54
1732045290000|2024-11-19 19:41:30|109931.4|109906.4|109931.3|109906.3|109932.5|109907.5|109926.1|109901.1|34
1732045300000|2024-11-19 19:41:40|109929|109904|109935.4|109910.4|109935.4|109910.4|109922.2|109897.2|10
1732045310000|2024-11-19 19:41:50|109937.5|109912.5|109941.3|109916.3|109941.4|109916.4|109935.8|109910.8|20
1732045320000|2024-11-19 19:42:00|109940.6|109915.6|109933.2|109908.2|109941.6|109916.6|109933|109908|35
1732045330000|2024-11-19 19:42:10|109932.5|109907.5|109941.2|109916.2|109941.2|109916.2|109930.3|109905.3|37
1732045340000|2024-11-19 19:42:20|109939|109914|109932.5|109907.5|109943.1|109918.1|109929.5|109904.5|46
1732045350000|2024-11-19 19:42:30|109932.1|109907.1|109931.2|109906.2|109935.8|109910.8|109931.1|109906.1|40
1732045360000|2024-11-19 19:42:40|109931.6|109906.6|109934|109909|109936.8|109911.8|109930.6|109905.6|37
1732045370000|2024-11-19 19:42:50|109935|109910|109937.5|109912.5|109937.8|109912.8|109930|109905|27
1732045380000|2024-11-19 19:43:00|109936.9|109911.9|109916.9|109891.9|109939.9|109914.9|109914.3|109889.3|26
1732045390000|2024-11-19 19:43:10|109917|109892|109905.7|109880.7|109917.2|109892.2|109901.8|109876.8|29
1732045400000|2024-11-19 19:43:20|109906.8|109881.8|109907.7|109882.7|109913.2|109888.2|109905.7|109880.7|36
1732045410000|2024-11-19 19:43:30|109906.5|109881.5|109903.7|109878.7|109912.4|109887.4|109902.1|109877.1|44
1732045420000|2024-11-19 19:43:40|109903|109878|109910.3|109885.3|109913.2|109888.2|109903|109878|35
1732045430000|2024-11-19 19:43:50|109910.8|109885.8|109909.2|109884.2|109914.1|109889.1|109906.9|109881.9|27
1732045440000|2024-11-19 19:44:00|109908.4|109883.4|109901.7|109876.7|109908.8|109883.8|109900.1|109875.1|36
1732045450000|2024-11-19 19:44:10|109900.9|109875.9|109903.2|109878.2|109909.4|109884.4|109900.4|109875.4|35
1732045460000|2024-11-19 19:44:20|109904.5|109879.5|109897.2|109872.2|109904.5|109879.5|109895.9|109870.9|45
1732045470000|2024-11-19 19:44:30|109896.2|109871.2|109896.2|109871.2|109899.2|109874.2|109890|109865|40
1732045480000|2024-11-19 19:44:40|109897.5|109872.5|109899.2|109874.2|109903.1|109878.1|109895.2|109870.2|46
1732045490000|2024-11-19 19:44:50|109898.4|109873.4|109902.2|109877.2|109905|109880|109898.4|109873.4|60
1732045500000|2024-11-19 19:45:00|109900.5|109875.5|109896.9|109871.9|109908.4|109883.4|109892.5|109867.5|44
1732045510000|2024-11-19 19:45:10|109898.3|109873.3|109901.1|109876.1|109902.5|109877.5|109896.3|109871.3|52
1732045520000|2024-11-19 19:45:20|109901.7|109876.7|109910.1|109885.1|109912.5|109887.5|109899.5|109874.5|58
1732045530000|2024-11-19 19:45:30|109909.7|109884.7|109900.7|109875.7|109909.9|109884.9|109900.7|109875.7|65
1732045540000|2024-11-19 19:45:40|109901.8|109876.8|109900.8|109875.8|109904.4|109879.4|109896.6|109871.6|62
1732045550000|2024-11-19 19:45:50|109900.2|109875.2|109899.9|109874.9|109904|109879|109896.7|109871.7|66
1732045560000|2024-11-19 19:46:00|109900.3|109875.3|109903|109878|109903.4|109878.4|109897.4|109872.4|46
1732045570000|2024-11-19 19:46:10|109901.5|109876.5|109897.3|109872.3|109905.9|109880.9|109896.7|109871.7|69
1732045580000|2024-11-19 19:46:20|109898.5|109873.5|109886.5|109861.5|109898.5|109873.5|109885.4|109860.4|34
1732045590000|2024-11-19 19:46:30|109886.8|109861.8|109884|109859|109886.8|109861.8|109882.2|109857.2|29
1732045600000|2024-11-19 19:46:40|109884.3|109859.3|109882.6|109857.6|109885.7|109860.7|109882.6|109857.6|25
1732045610000|2024-11-19 19:46:50|109883.6|109858.6|109879.3|109854.3|109884.9|109859.9|109879.3|109854.3|41
1732045620000|2024-11-19 19:47:00|109881.5|109856.5|109873.6|109848.6|109881.5|109856.5|109870.8|109845.8|46
1732045630000|2024-11-19 19:47:10|109872.5|109847.5|109866.3|109841.3|109874.9|109849.9|109864.7|109839.7|50
1732045640000|2024-11-19 19:47:20|109867|109842|109870.7|109845.7|109872.8|109847.8|109866|109841|41
1732045650000|2024-11-19 19:47:30|109873.3|109848.3|109869.4|109844.4|109873.3|109848.3|109867.3|109842.3|44
1732045660000|2024-11-19 19:47:40|109870.6|109845.6|109870.6|109845.6|109873.1|109848.1|109868.3|109843.3|45
1732045670000|2024-11-19 19:47:50|109871.6|109846.6|109865.3|109840.3|109871.6|109846.6|109862.2|109837.2|45
1732045680000|2024-11-19 19:48:00|109864.7|109839.7|109871.2|109846.2|109872.5|109847.5|109862.4|109837.4|52
1732045690000|2024-11-19 19:48:10|109870|109845|109872.8|109847.8|109874.4|109849.4|109865.9|109840.9|54
1732045700000|2024-11-19 19:48:20|109871.7|109846.7|109866.6|109841.6|109872|109847|109866.6|109841.6|51
1732045710000|2024-11-19 19:48:30|109866.7|109841.7|109861.5|109836.5|109871.1|109846.1|109861.5|109836.5|39
1732045720000|2024-11-19 19:48:40|109862.5|109837.5|109861.1|109836.1|109866.2|109841.2|109860.9|109835.9|38
1732045730000|2024-11-19 19:48:50|109861.6|109836.6|109849.6|109824.6|109861.6|109836.6|109846.9|109821.9|36
1732045740000|2024-11-19 19:49:00|109846.2|109821.2|109847.6|109822.6|109849.2|109824.2|109839.5|109814.5|36
1732045750000|2024-11-19 19:49:10|109848.1|109823.1|109845.6|109820.6|109849.7|109824.7|109841.1|109816.1|32
1732045760000|2024-11-19 19:49:20|109846.6|109821.6|109848.7|109823.7|109850.4|109825.4|109843.5|109818.5|32
1732045770000|2024-11-19 19:49:30|109849|109824|109847.9|109822.9|109853.9|109828.9|109847.4|109822.4|18
1732045780000|2024-11-19 19:49:40|109848|109823|109842.8|109817.8|109848|109823|109838.8|109813.8|25
1732045790000|2024-11-19 19:49:50|109842.5|109817.5|109850.6|109825.6|109851.3|109826.3|109842.5|109817.5|14
1732045800000|2024-11-19 19:50:00|109849.3|109824.3|109849.6|109824.6|109852.4|109827.4|109843.7|109818.7|36
1732045810000|2024-11-19 19:50:10|109850.5|109825.5|109848.6|109823.6|109851.3|109826.3|109845.8|109820.8|29
1732045820000|2024-11-19 19:50:20|109849|109824|109839.9|109814.9|109849.5|109824.5|109837.6|109812.6|43
1732045830000|2024-11-19 19:50:30|109841.2|109816.2|109847|109797|109847|109817|109831.3|109795.8|71
1732045840000|2024-11-19 19:50:40|109846.5|109796.5|109833.2|109808.2|109851.5|109814.4|109832|109794.5|65
1732045850000|2024-11-19 19:50:50|109832.7|109807.7|109835.9|109810.9|109837.6|109812.6|109832.3|109807.3|70
1732045860000|2024-11-19 19:51:00|109836.4|109811.4|109831.7|109806.7|109837.2|109812.2|109829.3|109804.3|72
1732045870000|2024-11-19 19:51:10|109831.9|109806.9|109830.6|109805.6|109844.5|109808.6|109827.4|109791.1|66
1732045880000|2024-11-19 19:51:20|109827.2|109802.2|109828.7|109803.7|109843.1|109805.8|109823.2|109786.1|72
1732045890000|2024-11-19 19:51:30|109827.7|109802.7|109828.5|109803.5|109831.1|109806.1|109823.4|109798.4|66
1732045900000|2024-11-19 19:51:40|109827.1|109802.1|109831.4|109806.4|109832.3|109807.3|109819.1|109794.1|44
1732045910000|2024-11-19 19:51:50|109828.9|109803.9|109830.7|109805.7|109835.2|109810.2|109826.1|109801.1|62
1732045920000|2024-11-19 19:52:00|109829.7|109804.7|109845.3|109820.3|109847.1|109822.1|109823.4|109798.4|65
1732045930000|2024-11-19 19:52:10|109846.6|109821.6|109848.2|109823.2|109852.4|109827.4|109844.3|109819.3|28
1732045940000|2024-11-19 19:52:20|109849.4|109824.4|109852.1|109827.1|109858.8|109833.8|109848.4|109823.4|45
1732045950000|2024-11-19 19:52:30|109852.6|109827.6|109857.3|109832.3|109857.3|109832.3|109850.8|109825.8|18
1732045960000|2024-11-19 19:52:40|109857.8|109832.8|109856.7|109831.7|109859.3|109834.3|109855.6|109830.6|27
1732045970000|2024-11-19 19:52:50|109856.6|109831.6|109845.2|109820.2|109857.8|109832.8|109845.2|109820.2|29
1732045980000|2024-11-19 19:53:00|109844.7|109819.7|109846.5|109821.5|109847.8|109822.8|109844.7|109819.7|19
1732045990000|2024-11-19 19:53:10|109847.4|109822.4|109849.5|109824.5|109849.5|109824.5|109844.8|109819.8|25
1732046000000|2024-11-19 19:53:20|109850.6|109825.6|109849.5|109824.5|109850.9|109825.9|109846.2|109821.2|15
1732046010000|2024-11-19 19:53:30|109848.3|109823.3|109841|109816|109848.3|109823.3|109836.4|109811.4|47
1732046020000|2024-11-19 19:53:40|109840.8|109815.8|109843.5|109818.5|109848.9|109823.9|109840|109815|27
1732046030000|2024-11-19 19:53:50|109845.6|109820.6|109839.4|109814.4|109846.2|109821.2|109835.9|109810.9|43
1732046040000|2024-11-19 19:54:00|109838.9|109813.9|109832.8|109807.8|109838.9|109813.9|109830.3|109805.3|43
1732046050000|2024-11-19 19:54:10|109832|109807|109836.5|109811.5|109840.2|109815.2|109830.6|109805.6|23
1732046060000|2024-11-19 19:54:20|109835.1|109810.1|109830.9|109805.9|109835.8|109810.8|109828|109803|36
1732046070000|2024-11-19 19:54:30|109829.6|109804.6|109829.5|109804.5|109830.6|109805.6|109828.9|109803.9|25
1732046080000|2024-11-19 19:54:40|109830.4|109805.4|109830.4|109805.4|109832.1|109807.1|109829.1|109804.1|18
1732046090000|2024-11-19 19:54:50|109831.8|109806.8|109826.8|109801.8|109833.5|109808.5|109824.9|109799.9|39
1732046100000|2024-11-19 19:55:00|109828|109803|109818.1|109793.1|109832.8|109807.8|109818.1|109793.1|24
1732046110000|2024-11-19 19:55:10|109813.7|109788.7|109814.7|109789.7|109815|109790|109810.9|109785.9|47
1732046120000|2024-11-19 19:55:20|109813|109788|109808.6|109783.6|109815.7|109790.7|109808.6|109783.6|44
1732046130000|2024-11-19 19:55:30|109808.1|109783.1|109804.6|109779.6|109808.6|109783.6|109804.3|109779.3|23
1732046140000|2024-11-19 19:55:40|109807|109782|109806|109781|109809|109784|109804.6|109779.6|31
1732046150000|2024-11-19 19:55:50|109807.9|109782.9|109811|109786|109813.2|109788.2|109805|109780|49
1732046160000|2024-11-19 19:56:00|109811.9|109786.9|109808.7|109783.7|109812.3|109787.3|109805.4|109780.4|45
1732046170000|2024-11-19 19:56:10|109810.4|109785.4|109804.3|109779.3|109810.4|109785.4|109804.3|109779.3|44
1732046180000|2024-11-19 19:56:20|109803.9|109778.9|109808.1|109783.1|109810.6|109785.6|109803.9|109778.9|36
1732046190000|2024-11-19 19:56:30|109807.3|109782.3|109794.8|109769.8|109811.2|109786.2|109792.5|109767.5|43
1732046200000|2024-11-19 19:56:40|109794.4|109769.4|109793.4|109768.4|109795|109770|109790.6|109765.6|19
1732046210000|2024-11-19 19:56:50|109795|109770|109794.5|109769.5|109796.1|109771.1|109791|109766|26
1732046220000|2024-11-19 19:57:00|109792.5|109767.5|109792.5|109767.5|109797.7|109772.7|109790.4|109765.4|31
1732046230000|2024-11-19 19:57:10|109789.8|109764.8|109795.2|109770.2|109796.6|109771.6|109789.7|109764.7|28
1732046240000|2024-11-19 19:57:20|109796.5|109771.5|109794.8|109769.8|109799.2|109774.2|109790.2|109765.2|29
1732046250000|2024-11-19 19:57:30|109793.9|109768.9|109785.3|109760.3|109796|109771|109784.3|109759.3|43
1732046260000|2024-11-19 19:57:40|109786.2|109761.2|109784.6|109759.6|109787.1|109762.1|109780.6|109755.6|35
1732046270000|2024-11-19 19:57:50|109786.9|109761.9|109784.6|109759.6|109786.9|109761.9|109778.9|109753.9|34
1732046280000|2024-11-19 19:58:00|109784|109759|109780.5|109755.5|109784|109759|109774|109749|45
1732046290000|2024-11-19 19:58:10|109779.1|109754.1|109769.7|109744.7|109783.3|109758.3|109767.3|109742.3|43
1732046300000|2024-11-19 19:58:20|109766.7|109741.7|109771.5|109746.5|109771.9|109746.9|109764|109739|35
1732046310000|2024-11-19 19:58:30|109772.3|109747.3|109778.1|109753.1|109780.4|109755.4|109771.4|109746.4|30
1732046320000|2024-11-19 19:58:40|109775.3|109750.3|109780.4|109755.4|109780.4|109755.4|109774.8|109749.8|28
1732046330000|2024-11-19 19:58:50|109781.2|109756.2|109774.2|109749.2|109781.2|109756.2|109773.5|109748.5|43
1732046340000|2024-11-19 19:59:00|109776.1|109751.1|109775.8|109750.8|109777.9|109752.9|109773.2|109748.2|27
1732046350000|2024-11-19 19:59:10|109775.1|109750.1|109773|109748|109777.2|109752.2|109770.3|109745.3|24
1732046360000|2024-11-19 19:59:20|109774.8|109749.8|109776.3|109751.3|109776.8|109751.8|109771.9|109746.9|15
1732046370000|2024-11-19 19:59:30|109776.1|109751.1|109785.3|109760.3|109789.2|109764.2|109776.1|109751.1|29
1732046380000|2024-11-19 19:59:40|109786.4|109761.4|109791.5|109766.5|109794.2|109769.2|109784.3|109759.3|55
1732046390000|2024-11-19 19:59:50|109792.3|109767.3|109789.9|109764.9|109794.7|109769.7|109779.8|109754.8|47
1732046400000|2024-11-19 20:00:00|109790.5|109765.5|109794.9|109769.9|109798.3|109773.3|109788.5|109763.5|28
1732046410000|2024-11-19 20:00:10|109794.4|109769.4|109793.1|109768.1|109796.2|109771.2|109787.4|109762.4|19
1732046420000|2024-11-19 20:00:20|109794.3|109769.3|109787.7|109762.7|109796.7|109771.7|109787.5|109762.5|19
1732046430000|2024-11-19 20:00:30|109788.8|109763.8|109794.6|109769.6|109799.9|109774.9|109788.8|109763.8|31
1732046440000|2024-11-19 20:00:40|109797|109772|109787.9|109762.9|109797.2|109772.2|109786.8|109761.8|30
1732046450000|2024-11-19 20:00:50|109792.9|109767.9|109796.9|109771.9|109798.7|109773.7|109789.7|109764.7|30
1732046460000|2024-11-19 20:01:00|109797|109772|109785.8|109760.8|109798.6|109773.6|109784.7|109759.7|24
1732046470000|2024-11-19 20:01:10|109786.2|109761.2|109787.1|109762.1|109788.6|109763.6|109784.8|109759.8|12
1732046480000|2024-11-19 20:01:20|109787.5|109762.5|109787.8|109762.8|109790.4|109765.4|109786.1|109761.1|14
1732046490000|2024-11-19 20:01:30|109788.8|109763.8|109784.8|109759.8|109788.8|109763.8|109784.7|109759.7|8
1732046500000|2024-11-19 20:01:40|109786.6|109761.6|109781.3|109756.3|109786.6|109761.6|109778.5|109753.5|18
1732046510000|2024-11-19 20:01:50|109781.9|109756.9|109795.8|109770.8|109803.1|109778.1|109781.9|109756.9|40
1732046520000|2024-11-19 20:02:00|109796|109771|109799.7|109774.7|109801.8|109776.8|109793.6|109768.6|41
1732046530000|2024-11-19 20:02:10|109800.4|109775.4|109815.8|109790.8|109818.2|109793.2|109798.9|109773.9|41
1732046540000|2024-11-19 20:02:20|109814.7|109789.7|109816.4|109791.4|109817|109792|109812.3|109787.3|49
1732046550000|2024-11-19 20:02:30|109816|109791|109816.3|109791.3|109819.4|109794.4|109815.3|109790.3|34
1732046560000|2024-11-19 20:02:40|109817.6|109792.6|109820.3|109795.3|109822.1|109797.1|109813.4|109788.4|30
1732046570000|2024-11-19 20:02:50|109823|109798|109819|109794|109823|109798|109815.5|109790.5|36
1732046580000|2024-11-19 20:03:00|109818.8|109793.8|109829.1|109804.1|109843.4|109806.7|109818.3|109787.6|50
1732046590000|2024-11-19 20:03:10|109830.3|109805.3|109828.6|109803.6|109830.9|109805.9|109825.5|109800.5|56
1732046600000|2024-11-19 20:03:20|109831|109806|109831.5|109806.5|109831.5|109806.5|109826.3|109801.3|28
1732046610000|2024-11-19 20:03:30|109832.5|109807.5|109832.6|109807.6|109834|109809|109826.3|109801.3|43
1732046620000|2024-11-19 20:03:40|109831.7|109806.7|109829.1|109804.1|109843.9|109808.3|109826.4|109789.6|47
1732046630000|2024-11-19 20:03:50|109831.9|109806.9|109830.6|109805.6|109832.4|109807.4|109827.6|109802.6|44
1732046640000|2024-11-19 20:04:00|109830.1|109805.1|109823.3|109798.3|109830.7|109805.7|109820.8|109795.8|28
1732046650000|2024-11-19 20:04:10|109821.6|109796.6|109824.2|109799.2|109826.9|109801.9|109820.7|109795.7|30
1732046660000|2024-11-19 20:04:20|109823.8|109798.8|109823.3|109798.3|109827.9|109802.9|109821.9|109796.9|31
1732046670000|2024-11-19 20:04:30|109820.2|109795.2|109818.4|109793.4|109821|109796|109816.7|109791.7|37
1732046680000|2024-11-19 20:04:40|109817.9|109792.9|109817.8|109792.8|109819.8|109794.8|109817.5|109792.5|13
1732046690000|2024-11-19 20:04:50|109818|109793|109813.9|109788.9|109818|109793|109808|109783|62
1732046700000|2024-11-19 20:05:00|109812|109787|109805|109780|109812.9|109787.9|109805|109780|38
1732046710000|2024-11-19 20:05:10|109806.4|109781.4|109807.8|109782.8|109810.6|109785.6|109805|109780|58
1732046720000|2024-11-19 20:05:20|109806.9|109781.9|109807.3|109782.3|109807.7|109782.7|109805.2|109780.2|27
1732046730000|2024-11-19 20:05:30|109807.5|109782.5|109815.9|109790.9|109818.8|109793.8|109807|109782|61
1732046740000|2024-11-19 20:05:40|109815.2|109790.2|109811.1|109786.1|109815.4|109790.4|109810|109785|37
1732046750000|2024-11-19 20:05:50|109810.1|109785.1|109811.7|109786.7|109812.2|109787.2|109808.2|109783.2|33
1732046760000|2024-11-19 20:06:00|109812.8|109787.8|109810.7|109785.7|109813.1|109788.1|109809.6|109784.6|32
1732046770000|2024-11-19 20:06:10|109810|109785|109810.8|109785.8|109812.8|109787.8|109810|109785|22
1732046780000|2024-11-19 20:06:20|109812.2|109787.2|109819.4|109794.4|109822.5|109797.5|109812.2|109787.2|30
1732046790000|2024-11-19 20:06:30|109819|109794|109821.2|109796.2|109823.3|109798.3|109812.9|109787.9|38
1732046800000|2024-11-19 20:06:40|109821.4|109796.4|109818.4|109793.4|109821.6|109796.6|109816.8|109791.8|24
1732046810000|2024-11-19 20:06:50|109818.2|109793.2|109816.4|109791.4|109818.7|109793.7|109813.9|109788.9|32
1732046820000|2024-11-19 20:07:00|109816.5|109791.5|109819.1|109794.1|109823.7|109798.7|109812.3|109787.3|42
1732046830000|2024-11-19 20:07:10|109818.5|109793.5|109814.3|109789.3|109819.4|109794.4|109813.1|109788.1|33
1732046840000|2024-11-19 20:07:20|109814.1|109789.1|109813.8|109788.8|109818|109793|109812.5|109787.5|29
1732046850000|2024-11-19 20:07:30|109816.4|109791.4|109814.6|109789.6|109817.3|109792.3|109812.4|109787.4|22
1732046860000|2024-11-19 20:07:40|109813.4|109788.4|109809.8|109784.8|109813.6|109788.6|109806.9|109781.9|44
1732046870000|2024-11-19 20:07:50|109807.5|109782.5|109808.8|109783.8|109811.9|109786.9|109806.8|109781.8|29
1732046880000|2024-11-19 20:08:00|109808.5|109783.5|109808.8|109783.8|109810.8|109785.8|109806|109781|60
1732046890000|2024-11-19 20:08:10|109808.7|109783.7|109810.7|109785.7|109817|109792|109808.6|109783.6|55
1732046900000|2024-11-19 20:08:20|109812.8|109787.8|109810.9|109785.9|109813|109788|109806.6|109781.6|35
1732046910000|2024-11-19 20:08:30|109810.3|109785.3|109808.9|109783.9|109810.5|109785.5|109808.7|109783.7|6
1732046920000|2024-11-19 20:08:40|109809.2|109784.2|109805.4|109780.4|109809.2|109784.2|109803.7|109778.7|18
1732046930000|2024-11-19 20:08:50|109804.6|109779.6|109803.8|109778.8|109806.7|109781.7|109803.2|109778.2|6
1732046940000|2024-11-19 20:09:00|109805.3|109780.3|109804.2|109779.2|109805.8|109780.8|109804.2|109779.2|7
1732046950000|2024-11-19 20:09:10|109803.3|109778.3|109804.5|109779.5|109811.4|109786.4|109803.3|109778.3|12
1732046960000|2024-11-19 20:09:20|109804|109779|109805|109780|109809.1|109784.1|109800.6|109775.6|34
1732046970000|2024-11-19 20:09:30|109802.1|109777.1|109799.3|109774.3|109802.3|109777.3|109799.1|109774.1|6
1732046980000|2024-11-19 20:09:40|109801.5|109776.5|109798.1|109773.1|109805.2|109780.2|109797.3|109772.3|13
1732046990000|2024-11-19 20:09:50|109799.9|109774.9|109791.6|109766.6|109800|109775|109789.5|109764.5|27
1732047000000|2024-11-19 20:10:00|109790.5|109765.5|109790.6|109765.6|109792.7|109767.7|109787|109762|32
1732047010000|2024-11-19 20:10:10|109790.9|109765.9|109790.1|109765.1|109793|109768|109788.3|109763.3|36
1732047020000|2024-11-19 20:10:20|109789|109764|109787.4|109762.4|109792.5|109767.5|109786.9|109761.9|48
1732047030000|2024-11-19 20:10:30|109789.8|109764.8|109776.6|109751.6|109790.3|109765.3|109776.6|109751.6|37
1732047040000|2024-11-19 20:10:40|109777.3|109752.3|109776|109751|109777.6|109752.6|109774.6|109749.6|11
1732047050000|2024-11-19 20:10:50|109773.1|109748.1|109773.7|109748.7|109777|109752|109773.1|109748.1|18
1732047060000|2024-11-19 20:11:00|109775.2|109750.2|109790.1|109765.1|109790.1|109765.1|109775.2|109750.2|28
1732047070000|2024-11-19 20:11:10|109782.5|109757.5|109776.2|109751.2|109787|109762|109776.2|109751.2|39
1732047080000|2024-11-19 20:11:20|109778.3|109753.3|109776.5|109751.5|109779.8|109754.8|109774.4|109749.4|36
1732047090000|2024-11-19 20:11:30|109776.2|109751.2|109782.2|109757.2|109784|109759|109774.3|109749.3|40
1732047100000|2024-11-19 20:11:40|109783|109758|109794.5|109769.5|109796.5|109771.5|109782.2|109757.2|32
1732047110000|2024-11-19 20:11:50|109795.3|109770.3|109790.5|109765.5|109796.4|109771.4|109789.7|109764.7|44
1732047120000|2024-11-19 20:12:00|109789.9|109764.9|109791.7|109766.7|109799.6|109774.6|109788.1|109763.1|29
1732047130000|2024-11-19 20:12:10|109792.3|109767.3|109789.3|109764.3|109792.3|109767.3|109786.1|109761.1|20
1732047140000|2024-11-19 20:12:20|109789|109764|109785.7|109760.7|109789.1|109764.1|109782.8|109757.8|25
1732047150000|2024-11-19 20:12:30|109791.6|109766.6|109776.7|109751.7|109795.5|109770.5|109776.6|109751.6|33
1732047160000|2024-11-19 20:12:40|109776.9|109751.9|109774.2|109749.2|109776.9|109751.9|109774.2|109749.2|16
1732047170000|2024-11-19 20:12:50|109776.2|109751.2|109765.4|109740.4|109776.2|109751.2|109763|109738|38
1732047180000|2024-11-19 20:13:00|109764.5|109739.5|109761.8|109736.8|109764.5|109739.5|109758.7|109733.7|40
1732047190000|2024-11-19 20:13:10|109762|109737|109766.4|109741.4|109766.8|109741.8|109761|109736|28
1732047200000|2024-11-19 20:13:20|109765|109740|109766.4|109741.4|109768|109743|109759.8|109734.8|14
1732047210000|2024-11-19 20:13:30|109763.6|109738.6|109760.7|109735.7|109765.3|109740.3|109760.5|109735.5|34
1732047220000|2024-11-19 20:13:40|109759.9|109734.9|109775.9|109750.9|109775.9|109750.9|109757|109732|36
1732047230000|2024-11-19 20:13:50|109775.1|109750.1|109783.5|109758.5|109788|109763|109774.3|109749.3|69
1732047240000|2024-11-19 20:14:00|109781.5|109756.5|109778.7|109753.7|109783.5|109758.5|109777.4|109752.4|44
1732047250000|2024-11-19 20:14:10|109779.9|109754.9|109770.1|109745.1|109781.5|109756.5|109770.1|109745.1|24
1732047260000|2024-11-19 20:14:20|109769.7|109744.7|109768.2|109743.2|109771.4|109746.4|109766.7|109741.7|27
1732047270000|2024-11-19 20:14:30|109770.4|109745.4|109771|109746|109771.6|109746.6|109769|109744|19
1732047280000|2024-11-19 20:14:40|109770|109745|109765.8|109740.8|109770|109745|109762.8|109737.8|19
1732047290000|2024-11-19 20:14:50|109766.1|109741.1|109765|109740|109767.7|109742.7|109762.4|109737.4|17
1732047300000|2024-11-19 20:15:00|109765.6|109740.6|109761.7|109736.7|109766.5|109741.5|109760.1|109735.1|39
1732047310000|2024-11-19 20:15:10|109763.5|109738.5|109760.7|109735.7|109763.6|109738.6|109758.2|109733.2|33
1732047320000|2024-11-19 20:15:20|109760.4|109735.4|109763.9|109738.9|109763.9|109738.9|109755|109730|35
1732047330000|2024-11-19 20:15:30|109762.9|109737.9|109767.2|109742.2|109768.8|109743.8|109762.9|109737.9|25
1732047340000|2024-11-19 20:15:40|109767.7|109742.7|109769.5|109744.5|109772.5|109747.5|109767.1|109742.1|17
1732047350000|2024-11-19 20:15:50|109770.7|109745.7|109768.3|109743.3|109770.7|109745.7|109766.3|109741.3|13
1732047360000|2024-11-19 20:16:00|109766.8|109741.8|109766.2|109741.2|109770.1|109745.1|109765|109740|11
1732047370000|2024-11-19 20:16:10|109766|109741|109762.2|109737.2|109767.7|109742.7|109762.2|109737.2|12
1732047380000|2024-11-19 20:16:20|109762.3|109737.3|109755.2|109730.2|109764.7|109737.3|109752|109714.7|41
1732047390000|2024-11-19 20:16:30|109753.8|109728.8|109751.4|109726.4|109758.1|109733.1|109751.4|109726.4|31
1732047400000|2024-11-19 20:16:40|109749.6|109724.6|109752.4|109727.4|109757.8|109732.8|109749.6|109724.6|11
1732047410000|2024-11-19 20:16:50|109752.6|109727.6|109765.5|109715.5|109765.5|109732.4|109749.3|109715.5|21
1732047420000|2024-11-19 20:17:00|109765.7|109715.7|109758.8|109733.8|109774.2|109733.8|109758|109714.8|12
1732047430000|2024-11-19 20:17:10|109758|109733|109758.8|109733.8|109761.3|109736.3|109757.9|109732.9|12
1732047440000|2024-11-19 20:17:20|109759|109734|109762.2|109737.2|109762.2|109737.2|109758.9|109733.9|18
1732047450000|2024-11-19 20:17:30|109765.9|109740.9|109768.2|109743.2|109771|109746|109764|109739|20
1732047460000|2024-11-19 20:17:40|109768.8|109743.8|109767.2|109742.2|109768.9|109743.9|109764.8|109739.8|10
1732047470000|2024-11-19 20:17:50|109767.6|109742.6|109770.9|109745.9|109775.5|109750.5|109767.6|109742.6|20
1732047480000|2024-11-19 20:18:00|109771.5|109746.5|109769.7|109744.7|109772.6|109747.6|109769.7|109744.7|15
1732047490000|2024-11-19 20:18:10|109768.4|109743.4|109768.1|109743.1|109771.3|109746.3|109765.2|109740.2|12
1732047500000|2024-11-19 20:18:20|109770.2|109745.2|109777|109752|109778.1|109753.1|109768.1|109743.1|15
1732047510000|2024-11-19 20:18:30|109778.9|109753.9|109778.9|109753.9|109779.7|109754.7|109777|109752|11
1732047520000|2024-11-19 20:18:40|109779.5|109754.5|109781.3|109756.3|109782.4|109757.4|109778.6|109753.6|19
1732047530000|2024-11-19 20:18:50|109781.1|109756.1|109781.3|109756.3|109781.4|109756.4|109777.5|109752.5|11
1732047540000|2024-11-19 20:19:00|109782|109757|109779.1|109754.1|109782|109757|109776.9|109751.9|13
1732047550000|2024-11-19 20:19:10|109778.2|109753.2|109779.6|109754.6|109781.7|109756.7|109776.4|109751.4|22
1732047560000|2024-11-19 20:19:20|109778.2|109753.2|109767.5|109742.5|109779.3|109754.3|109767.4|109742.4|32
1732047570000|2024-11-19 20:19:30|109768|109743|109769.9|109744.9|109772|109747|109765.2|109740.2|31
1732047580000|2024-11-19 20:19:40|109770.6|109745.6|109762.9|109737.9|109775.2|109750.2|109762.9|109737.9|18
1732047590000|2024-11-19 20:19:50|109764.6|109739.6|109771.1|109746.1|109771.1|109746.1|109762.7|109737.7|26
1732047600000|2024-11-19 20:20:00|109770|109745|109771.9|109746.9|109772.1|109747.1|109768.5|109743.5|12
1732047610000|2024-11-19 20:20:10|109771.5|109746.5|109769.3|109744.3|109773.7|109748.7|109766.9|109741.9|19
1732047620000|2024-11-19 20:20:20|109768.7|109743.7|109776.6|109751.6|109776.6|109751.6|109765.2|109740.2|37
1732047630000|2024-11-19 20:20:30|109776.2|109751.2|109779.4|109754.4|109782.1|109757.1|109776.2|109751.2|21
1732047640000|2024-11-19 20:20:40|109780.2|109755.2|109781.5|109756.5|109783|109758|109778.9|109753.9|20
1732047650000|2024-11-19 20:20:50|109779.3|109754.3|109776.9|109751.9|109781.9|109756.9|109776.1|109751.1|14
1732047660000|2024-11-19 20:21:00|109776.3|109751.3|109776.9|109751.9|109777.7|109752.7|109775.7|109750.7|16
1732047670000|2024-11-19 20:21:10|109774.9|109749.9|109768.9|109743.9|109780.2|109755.2|109764.8|109739.8|24
1732047680000|2024-11-19 20:21:20|109768.3|109743.3|109764.7|109739.7|109769.4|109744.4|109762.9|109737.9|18
1732047690000|2024-11-19 20:21:30|109766.1|109741.1|109760|109735|109766.5|109741.5|109758.5|109733.5|29
1732047700000|2024-11-19 20:21:40|109759|109734|109765.4|109740.4|109768.5|109743.5|109756.5|109731.5|29
1732047710000|2024-11-19 20:21:50|109764.8|109739.8|109764.4|109739.4|109764.8|109739.8|109760.4|109735.4|24
1732047720000|2024-11-19 20:22:00|109763.8|109738.8|109762.8|109737.8|109766.9|109741.9|109759.4|109734.4|29
1732047730000|2024-11-19 20:22:10|109760.9|109735.9|109766.8|109741.8|109768.9|109743.9|109757.7|109732.7|37
1732047740000|2024-11-19 20:22:20|109767.6|109742.6|109764.6|109739.6|109768.8|109743.8|109761.9|109736.9|15
1732047750000|2024-11-19 20:22:30|109770.8|109745.8|109771.6|109746.6|109772.9|109747.9|109769.8|109744.8|20
1732047760000|2024-11-19 20:22:40|109772.6|109747.6|109766|109741|109774.7|109749.7|109766|109741|20
1732047770000|2024-11-19 20:22:50|109765.4|109740.4|109765.9|109740.9|109765.9|109740.9|109765.4|109740.4|3
1732047780000|2024-11-19 20:23:00|109765.1|109740.1|109763.8|109738.8|109765.5|109740.5|109760.1|109735.1|14
1732047790000|2024-11-19 20:23:10|109763.4|109738.4|109767.9|109742.9|109767.9|109742.9|109758.7|109733.7|21
1732047800000|2024-11-19 20:23:20|109766.5|109741.5|109770.9|109745.9|109771.5|109746.5|109766.5|109741.5|13
1732047810000|2024-11-19 20:23:30|109770.8|109745.8|109775|109750|109775.4|109750.4|109769.4|109744.4|17
1732047820000|2024-11-19 20:23:40|109776.7|109751.7|109774.9|109749.9|109778.3|109753.3|109772.9|109747.9|24
1732047830000|2024-11-19 20:23:50|109774.3|109749.3|109781.2|109756.2|109782.5|109757.5|109774.2|109749.2|12
1732047840000|2024-11-19 20:24:00|109781.3|109756.3|109785.8|109760.8|109786.2|109761.2|109778.5|109753.5|17
1732047850000|2024-11-19 20:24:10|109784.4|109759.4|109783.8|109758.8|109784.4|109759.4|109782.2|109757.2|7
1732047860000|2024-11-19 20:24:20|109786.2|109761.2|109778.3|109753.3|109787|109762|109774.8|109749.8|12
1732047870000|2024-11-19 20:24:30|109774.8|109749.8|109775.7|109750.7|109779.7|109754.7|109774.8|109749.8|13
1732047880000|2024-11-19 20:24:40|109777.2|109752.2|109778|109753|109780.5|109755.5|109775.8|109750.8|13
1732047890000|2024-11-19 20:24:50|109778.5|109753.5|109780.9|109755.9|109780.9|109755.9|109778.5|109753.5|6
1732047900000|2024-11-19 20:25:00|109781.2|109756.2|109780.6|109755.6|109783.1|109758.1|109780.3|109755.3|8
1732047910000|2024-11-19 20:25:10|109780.2|109755.2|109775.3|109750.3|109780.6|109755.6|109774.3|109749.3|8
1732047920000|2024-11-19 20:25:20|109779.7|109754.7|109775.2|109750.2|109780.7|109755.7|109774.3|109749.3|19
1732047930000|2024-11-19 20:25:30|109776|109751|109774.8|109749.8|109777.2|109752.2|109774.3|109749.3|8
1732047940000|2024-11-19 20:25:40|109774.1|109749.1|109775.8|109750.8|109779|109754|109774.1|109749.1|16
1732047950000|2024-11-19 20:25:50|109775.1|109750.1|109774.4|109749.4|109777.4|109752.4|109772.2|109747.2|32
1732047960000|2024-11-19 20:26:00|109773.6|109748.6|109769|109744|109773.6|109748.6|109768.9|109743.9|15
1732047970000|2024-11-19 20:26:10|109770|109745|109768.6|109743.6|109770|109745|109768|109743|12
1732047980000|2024-11-19 20:26:20|109768.1|109743.1|109774.6|109749.6|109776.6|109751.6|109768.1|109743.1|13
1732047990000|2024-11-19 20:26:30|109775.4|109750.4|109771.5|109746.5|109776|109751|109771.5|109746.5|10
1732048000000|2024-11-19 20:26:40|109770.2|109745.2|109768.6|109743.6|109771.1|109746.1|109767.6|109742.6|18
1732048010000|2024-11-19 20:26:50|109769.1|109744.1|109769.8|109744.8|109771.2|109746.2|109768.4|109743.4|18
1732048020000|2024-11-19 20:27:00|109771.6|109746.6|109772.5|109747.5|109773.8|109748.8|109771.6|109746.6|16
1732048030000|2024-11-19 20:27:10|109773.7|109748.7|109770|109745|109774.8|109749.8|109770|109745|26
1732048040000|2024-11-19 20:27:20|109772.1|109747.1|109773.7|109748.7|109774.9|109749.9|109771.3|109746.3|13
1732048050000|2024-11-19 20:27:30|109774.8|109749.8|109773.3|109748.3|109775.2|109750.2|109773.3|109748.3|9
1732048060000|2024-11-19 20:27:40|109772.1|109747.1|109771.9|109746.9|109773.7|109748.7|109768.4|109743.4|17
1732048070000|2024-11-19 20:27:50|109773.7|109748.7|109776.1|109751.1|109776.1|109751.1|109773.2|109748.2|16
1732048080000|2024-11-19 20:28:00|109774.1|109749.1|109772.7|109747.7|109775.4|109750.4|109771.3|109746.3|24
1732048090000|2024-11-19 20:28:10|109772.1|109747.1|109775.1|109750.1|109775.3|109750.3|109770.3|109745.3|21
1732048100000|2024-11-19 20:28:20|109774.7|109749.7|109774.5|109749.5|109775.7|109750.7|109771.3|109746.3|22
1732048110000|2024-11-19 20:28:30|109773.8|109748.8|109774.8|109749.8|109775.8|109750.8|109773.6|109748.6|12
1732048120000|2024-11-19 20:28:40|109776.9|109751.9|109775.7|109750.7|109777.2|109752.2|109774.4|109749.4|13
1732048130000|2024-11-19 20:28:50|109775|109750|109771.5|109746.5|109775|109750|109770.7|109745.7|23
1732048140000|2024-11-19 20:29:00|109772.4|109747.4|109775|109750|109781.5|109756.5|109769.7|109744.7|25
1732048150000|2024-11-19 20:29:10|109773.7|109748.7|109774.4|109749.4|109774.5|109749.5|109770.2|109745.2|17
1732048160000|2024-11-19 20:29:20|109773.1|109748.1|109768.1|109743.1|109774.2|109749.2|109767.3|109742.3|18
1732048170000|2024-11-19 20:29:30|109768|109743|109776.1|109751.1|109776.1|109751.1|109768|109743|16
1732048180000|2024-11-19 20:29:40|109776.7|109751.7|109776.9|109751.9|109782.2|109757.2|109775.6|109750.6|20
1732048190000|2024-11-19 20:29:50|109777|109752|109775.9|109750.9|109778|109753|109775.6|109750.6|15
1732048200000|2024-11-19 20:30:00|109777.3|109752.3|109778.6|109753.6|109784.3|109759.3|109777.3|109752.3|32
1732048210000|2024-11-19 20:30:10|109781.9|109756.9|109792|109767|109793.7|109768.7|109781.9|109756.9|26
1732048220000|2024-11-19 20:30:20|109792.1|109767.1|109802.9|109777.9|109804.2|109779.2|109792.1|109767.1|21
1732048230000|2024-11-19 20:30:30|109803.5|109778.5|109801.1|109776.1|109806.3|109781.3|109799.4|109774.4|62
1732048240000|2024-11-19 20:30:40|109803.4|109778.4|109806.3|109756.3|109815|109778.4|109800.3|109755.8|37
1732048250000|2024-11-19 20:30:50|109806|109756|109814.8|109764.8|109814.8|109764.8|109804.5|109754.5|34
1732048260000|2024-11-19 20:31:00|109813.4|109763.4|109800|109775|109815.1|109775|109799.4|109761.6|42
1732048270000|2024-11-19 20:31:10|109799.6|109774.6|109805.9|109755.9|109808.6|109779.3|109799.6|109755.1|25
1732048280000|2024-11-19 20:31:20|109806.3|109756.3|109810.2|109760.2|109810.4|109760.4|109806.3|109756.3|11
1732048290000|2024-11-19 20:31:30|109809.2|109759.2|109808.6|109758.6|109810.6|109760.6|109808.6|109758.6|12
1732048300000|2024-11-19 20:31:40|109808.3|109758.3|109810.1|109760.1|109812|109762|109803.4|109753.4|21
1732048310000|2024-11-19 20:31:50|109809.1|109759.1|109799.2|109774.2|109809.1|109777|109795.6|109758.6|27
1732048320000|2024-11-19 20:32:00|109797.5|109772.5|109798.7|109773.7|109800.3|109775.3|109795|109770|43
1732048330000|2024-11-19 20:32:10|109797.5|109772.5|109795.7|109770.7|109798.6|109773.6|109794.5|109769.5|34
1732048340000|2024-11-19 20:32:20|109794.9|109769.9|109795.9|109770.9|109797.5|109772.5|109794.9|109769.9|14
1732048350000|2024-11-19 20:32:30|109797.9|109772.9|109794.4|109769.4|109797.9|109772.9|109792.6|109767.6|34
1732048360000|2024-11-19 20:32:40|109793|109768|109788.8|109763.8|109805.3|109769.3|109785.7|109746.8|52
1732048370000|2024-11-19 20:32:50|109788|109763|109798.8|109748.8|109799.5|109763|109787.3|109746.1|24
1732048380000|2024-11-19 20:33:00|109799.5|109749.5|109793.9|109743.9|109799.8|109760|109778.1|109742.7|48
1732048390000|2024-11-19 20:33:10|109793.4|109743.4|109796.3|109746.3|109799.8|109764.8|109775.4|109743.3|26
1732048400000|2024-11-19 20:33:20|109796.2|109746.2|109779.7|109754.7|109800.2|109759.3|109774.3|109744|19
1732048410000|2024-11-19 20:33:30|109779.8|109754.8|109778.3|109753.3|109779.8|109754.8|109774.8|109749.8|10
1732048420000|2024-11-19 20:33:40|109778.4|109753.4|109777.7|109752.7|109778.9|109753.9|109774.8|109749.8|18
1732048430000|2024-11-19 20:33:50|109774.9|109749.9|109777.5|109752.5|109778.6|109753.6|109773.6|109748.6|28
1732048440000|2024-11-19 20:34:00|109775.3|109750.3|109770.4|109745.4|109776.3|109751.3|109766.9|109741.9|30
1732048450000|2024-11-19 20:34:10|109769.2|109744.2|109765.1|109740.1|109769.2|109744.2|109765.1|109740.1|30
1732048460000|2024-11-19 20:34:20|109764.6|109739.6|109766.2|109741.2|109767.2|109742.2|109759.9|109734.9|31
1732048470000|2024-11-19 20:34:30|109765|109740|109764.8|109739.8|109770.5|109745.5|109763.1|109738.1|22
1732048480000|2024-11-19 20:34:40|109764.4|109739.4|109781|109756|109781|109756|109761.1|109736.1|31
1732048490000|2024-11-19 20:34:50|109779.2|109754.2|109781.7|109756.7|109782.8|109757.8|109777.8|109752.8|25
1732048500000|2024-11-19 20:35:00|109781.6|109756.6|109781.7|109756.7|109784.5|109759.5|109780.7|109755.7|17
1732048510000|2024-11-19 20:35:10|109783.3|109758.3|109782.3|109757.3|109783.5|109758.5|109782.1|109757.1|13
1732048520000|2024-11-19 20:35:20|109783.1|109758.1|109782|109757|109786.7|109761.7|109781.9|109756.9|28
1732048530000|2024-11-19 20:35:30|109781.4|109756.4|109782|109757|109782.6|109757.6|109780.6|109755.6|11
1732048540000|2024-11-19 20:35:40|109781.4|109756.4|109781.9|109756.9|109782.3|109757.3|109779.6|109754.6|5
1732048550000|2024-11-19 20:35:50|109781.8|109756.8|109782.5|109757.5|109784.9|109759.9|109781.8|109756.8|8
1732048560000|2024-11-19 20:36:00|109775.5|109750.5|109779.3|109754.3|109780.1|109755.1|109773.2|109748.2|15
1732048570000|2024-11-19 20:36:10|109780.9|109755.9|109788.8|109763.8|109792.4|109767.4|109777.7|109752.7|23
1732048580000|2024-11-19 20:36:20|109789.6|109764.6|109788.5|109763.5|109790.2|109765.2|109784.8|109759.8|54
1732048590000|2024-11-19 20:36:30|109786.7|109761.7|109794|109769|109796|109771|109786.2|109761.2|38
1732048600000|2024-11-19 20:36:40|109793.4|109768.4|109792.4|109767.4|109794.9|109769.9|109791.4|109766.4|40
1732048610000|2024-11-19 20:36:50|109793|109768|109791|109766|109794.6|109769.6|109789.8|109764.8|43
1732048620000|2024-11-19 20:37:00|109789.4|109764.4|109790.2|109765.2|109791.8|109766.8|109787.3|109762.3|55
1732048630000|2024-11-19 20:37:10|109790.6|109765.6|109788.5|109763.5|109791.2|109766.2|109786.3|109761.3|31
1732048640000|2024-11-19 20:37:20|109788.6|109763.6|109786.3|109761.3|109791.2|109766.2|109786.3|109761.3|35
1732048650000|2024-11-19 20:37:30|109786.5|109761.5|109791.9|109766.9|109797.1|109772.1|109785.3|109760.3|20
1732048660000|2024-11-19 20:37:40|109790.8|109765.8|109796.6|109771.6|109799.7|109774.7|109790|109765|19
1732048670000|2024-11-19 20:37:50|109797|109772|109801.5|109751.5|109805.9|109773.7|109790.7|109751.5|20
1732048680000|2024-11-19 20:38:00|109802.3|109752.3|109789.5|109764.5|109803.8|109765.6|109786.4|109751.1|25
1732048690000|2024-11-19 20:38:10|109790.3|109765.3|109791.9|109766.9|109796.6|109771.6|109790.3|109765.3|9
1732048700000|2024-11-19 20:38:20|109792|109767|109789.4|109764.4|109794.3|109769.3|109788.7|109763.7|30
1732048710000|2024-11-19 20:38:30|109790.4|109765.4|109795.4|109770.4|109795.4|109770.4|109786|109761|25
1732048720000|2024-11-19 20:38:40|109797.7|109772.7|109809.8|109759.8|109810.7|109773.5|109796.8|109757.3|21
1732048730000|2024-11-19 20:38:50|109810.3|109760.3|109797.6|109772.6|109810.3|109774.5|109796|109760.3|23
1732048740000|2024-11-19 20:39:00|109798.4|109773.4|109797.5|109772.5|109802.3|109777.3|109796|109771|34
1732048750000|2024-11-19 20:39:10|109798.1|109773.1|109795.2|109770.2|109799.3|109774.3|109795.2|109770.2|18
1732048760000|2024-11-19 20:39:20|109795.4|109770.4|109802.5|109752.5|109804.8|109771.6|109794.8|109752.5|17
1732048770000|2024-11-19 20:39:30|109801.5|109751.5|109780.7|109755.7|109802.3|109758.7|109780.7|109746.2|18
1732048780000|2024-11-19 20:39:40|109783.7|109758.7|109796|109746|109797.3|109758.7|109780.7|109743.9|12
1732048790000|2024-11-19 20:39:50|109796.7|109746.7|109795.9|109745.9|109797.4|109758.6|109778.5|109744.5|21
1732048800000|2024-11-19 20:40:00|109798.4|109748.4|109795.7|109745.7|109798.4|109748.4|109794.2|109744.2|7
1732048810000|2024-11-19 20:40:10|109795.9|109745.9|109788.3|109738.3|109795.9|109756.3|109781.3|109738.3|6
1732048820000|2024-11-19 20:40:20|109789.9|109739.9|109775.9|109750.9|109790.2|109750.9|109774.5|109737.6|11
1732048830000|2024-11-19 20:40:30|109777.4|109752.4|109789.7|109739.7|109791.3|109758.3|109777.4|109737.9|27
1732048840000|2024-11-19 20:40:40|109791.1|109741.1|109777.7|109752.7|109791.1|109757.5|109776.5|109741.1|21
1732048850000|2024-11-19 20:40:50|109777.8|109752.8|109779.6|109754.6|109780.6|109755.6|109777.2|109752.2|9
1732048860000|2024-11-19 20:41:00|109778.4|109753.4|109787.6|109737.6|109798.7|109753.4|109777.2|109737.1|35
1732048870000|2024-11-19 20:41:10|109788.4|109738.4|109772.6|109747.6|109791.1|109749.5|109772.6|109738.4|12
1732048880000|2024-11-19 20:41:20|109771.1|109746.1|109774.7|109749.7|109776.5|109751.5|109770.6|109745.6|30
1732048890000|2024-11-19 20:41:30|109775.1|109750.1|109776.1|109751.1|109777.7|109752.7|109772.9|109747.9|16
1732048900000|2024-11-19 20:41:40|109776.4|109751.4|109779.5|109754.5|109780.9|109755.9|109776.4|109751.4|37
1732048910000|2024-11-19 20:41:50|109781.5|109756.5|109776.7|109751.7|109781.5|109756.5|109775|109750|41
1732048920000|2024-11-19 20:42:00|109777.1|109752.1|109770.4|109745.4|109777.3|109752.3|109770.4|109745.4|12
1732048930000|2024-11-19 20:42:10|109768.6|109743.6|109766.9|109741.9|109769.7|109744.7|109766.1|109741.1|13
1732048940000|2024-11-19 20:42:20|109766.5|109741.5|109767.9|109742.9|109767.9|109742.9|109763.6|109738.6|24
1732048950000|2024-11-19 20:42:30|109771.1|109746.1|109766.2|109741.2|109771.1|109746.1|109766|109741|12
1732048960000|2024-11-19 20:42:40|109767.8|109742.8|109767.9|109717.9|109778.5|109743.3|109766.5|109717.9|25
1732048970000|2024-11-19 20:42:50|109767.8|109717.8|109764.3|109714.3|109767.8|109717.8|109762.4|109712.4|14
1732048980000|2024-11-19 20:43:00|109764.1|109714.1|109743.5|109718.5|109764.8|109722.1|109741.2|109712.5|19
1732048990000|2024-11-19 20:43:10|109743.3|109718.3|109743.3|109718.3|109744.5|109719.5|109742.2|109717.2|15
1732049000000|2024-11-19 20:43:20|109742.1|109717.1|109736.5|109711.5|109742.2|109717.2|109736.5|109711.5|7
1732049010000|2024-11-19 20:43:30|109740.2|109715.2|109739.3|109714.3|109740.2|109715.2|109736.7|109711.7|13
1732049020000|2024-11-19 20:43:40|109737.7|109712.7|109741.1|109716.1|109742.4|109717.4|109737.2|109712.2|37
1732049030000|2024-11-19 20:43:50|109741.5|109716.5|109741.5|109716.5|109742.1|109717.1|109738.7|109713.7|49
1732049040000|2024-11-19 20:44:00|109741.1|109716.1|109739.8|109714.8|109745|109720|109739|109714|34
1732049050000|2024-11-19 20:44:10|109739.9|109714.9|109739.7|109714.7|109740.3|109715.3|109738.1|109713.1|8
1732049060000|2024-11-19 20:44:20|109740.9|109715.9|109764.5|109739.5|109764.5|109739.5|109740.9|109715.9|26
1732049070000|2024-11-19 20:44:30|109765.4|109740.4|109767.5|109742.5|109767.6|109742.6|109764|109739|25
1732049080000|2024-11-19 20:44:40|109769.1|109744.1|109768.6|109743.6|109772.3|109747.3|109766.1|109741.1|14
1732049090000|2024-11-19 20:44:50|109767.7|109742.7|109769.7|109744.7|109769.7|109744.7|109767.7|109742.7|8
1732049100000|2024-11-19 20:45:00|109770.4|109745.4|109779.3|109754.3|109779.3|109754.3|109769.2|109744.2|38
1732049110000|2024-11-19 20:45:10|109778.1|109753.1|109773.7|109748.7|109782.4|109757.4|109773.7|109748.7|32
1732049120000|2024-11-19 20:45:20|109775.1|109750.1|109775.7|109750.7|109777.3|109752.3|109771|109746|41
1732049130000|2024-11-19 20:45:30|109772.3|109747.3|109770|109745|109775.3|109750.3|109768.6|109743.6|22
1732049140000|2024-11-19 20:45:40|109770.6|109745.6|109770.4|109745.4|109771.4|109746.4|109768.2|109743.2|26
1732049150000|2024-11-19 20:45:50|109770.1|109745.1|109768.9|109743.9|109771.6|109746.6|109765.7|109740.7|18
1732049160000|2024-11-19 20:46:00|109766.7|109741.7|109767.1|109742.1|109769.6|109744.6|109764|109739|20
1732049170000|2024-11-19 20:46:10|109765.1|109740.1|109764.4|109739.4|109765.6|109740.6|109761.2|109736.2|28
1732049180000|2024-11-19 20:46:20|109764.2|109739.2|109763.3|109738.3|109764.9|109739.9|109761.9|109736.9|32
1732049190000|2024-11-19 20:46:30|109763.9|109738.9|109758.5|109733.5|109764.8|109739.8|109757.3|109732.3|28
1732049200000|2024-11-19 20:46:40|109757.5|109732.5|109755.3|109730.3|109760.1|109735.1|109753.3|109728.3|35
1732049210000|2024-11-19 20:46:50|109758.5|109733.5|109767.4|109742.4|109767.4|109742.4|109758.5|109733.5|36
1732049220000|2024-11-19 20:47:00|109766.8|109741.8|109765.3|109740.3|109766.8|109741.8|109760.2|109735.2|21
1732049230000|2024-11-19 20:47:10|109764.5|109739.5|109764.7|109739.7|109767.1|109742.1|109759.9|109734.9|25
1732049240000|2024-11-19 20:47:20|109765.7|109740.7|109765.2|109740.2|109766.5|109741.5|109763.6|109738.6|40
1732049250000|2024-11-19 20:47:30|109766|109741|109765.3|109740.3|109769.2|109744.2|109764.8|109739.8|23
1732049260000|2024-11-19 20:47:40|109764.3|109739.3|109765.6|109740.6|109766.8|109741.8|109764|109739|35
1732049270000|2024-11-19 20:47:50|109764.6|109739.6|109758.4|109733.4|109764.6|109739.6|109756.6|109731.6|54
1732049280000|2024-11-19 20:48:00|109757.8|109732.8|109759.3|109734.3|109760.7|109735.7|109755.3|109730.3|54
1732049290000|2024-11-19 20:48:10|109758.7|109733.7|109758.1|109733.1|109761.3|109736.3|109757.1|109732.1|46
1732049300000|2024-11-19 20:48:20|109757.3|109732.3|109759.4|109734.4|109761|109736|109757.3|109732.3|37
1732049310000|2024-11-19 20:48:30|109758|109733|109761.2|109736.2|109762.7|109737.7|109758|109733|23
1732049320000|2024-11-19 20:48:40|109760.8|109735.8|109762.5|109737.5|109763.5|109738.5|109759.7|109734.7|42
1732049330000|2024-11-19 20:48:50|109762.6|109737.6|109761.2|109736.2|109762.6|109737.6|109756.4|109731.4|13
1732049340000|2024-11-19 20:49:00|109760.6|109735.6|109761.4|109736.4|109764.8|109739.8|109759.8|109734.8|16
1732049350000|2024-11-19 20:49:10|109761.6|109736.6|109759.2|109734.2|109761.8|109736.8|109758.6|109733.6|29
1732049360000|2024-11-19 20:49:20|109758.9|109733.9|109760.2|109735.2|109761.7|109736.7|109757.7|109732.7|35
1732049370000|2024-11-19 20:49:30|109758.8|109733.8|109759.9|109734.9|109760.7|109735.7|109757.9|109732.9|32
1732049380000|2024-11-19 20:49:40|109759.7|109734.7|109763.1|109738.1|109763.7|109738.7|109758.4|109733.4|39
1732049390000|2024-11-19 20:49:50|109762.9|109737.9|109761.4|109736.4|109764.3|109739.3|109760.8|109735.8|44
1732049400000|2024-11-19 20:50:00|109761.8|109736.8|109754.5|109729.5|109768|109738.1|109752.6|109716.3|33
1732049410000|2024-11-19 20:50:10|109752.3|109727.3|109751.2|109726.2|109767.6|109729.3|109749.2|109715.7|31
1732049420000|2024-11-19 20:50:20|109752.2|109727.2|109750.2|109725.2|109753|109728|109747.9|109722.9|28
1732049430000|2024-11-19 20:50:30|109749.2|109724.2|109757.1|109707.1|109758.2|109727.4|109747.7|109707.1|12
1732049440000|2024-11-19 20:50:40|109761.6|109711.6|109749.4|109724.4|109761.6|109727.2|109747.3|109711.6|27
1732049450000|2024-11-19 20:50:50|109746.4|109721.4|109745.8|109720.8|109762.4|109727.7|109745.8|109705.1|26
1732049460000|2024-11-19 20:51:00|109745.2|109720.2|109758|109708|109758.2|109720.7|109742.4|109704.3|18
1732049470000|2024-11-19 20:51:10|109753.3|109703.3|109747.8|109697.8|109753.3|109703.3|109746.5|109696.5|16
1732049480000|2024-11-19 20:51:20|109748.2|109698.2|109738.3|109713.3|109750.2|109720.7|109738.3|109696.4|11
1732049490000|2024-11-19 20:51:30|109737.9|109712.9|109735.5|109710.5|109750.9|109719.3|109734.5|109700.5|10
1732049500000|2024-11-19 20:51:40|109736.5|109711.5|109735.2|109710.2|109749.3|109714|109734|109695.5|14
1732049510000|2024-11-19 20:51:50|109734|109709|109748.3|109698.3|109748.9|109711|109732.8|109696.9|24
1732049520000|2024-11-19 20:52:00|109750.3|109700.3|109752.9|109727.9|109755.1|109730.1|109742.5|109700.3|51
1732049530000|2024-11-19 20:52:10|109752.8|109727.8|109751.8|109726.8|109752.8|109727.8|109749.8|109724.8|11
1732049540000|2024-11-19 20:52:20|109750.6|109725.6|109757.9|109707.9|109761.7|109726.8|109744.6|109707.9|14
1732049550000|2024-11-19 20:52:30|109757.6|109707.6|109757.8|109707.8|109757.9|109707.9|109757.6|109707.6|3
1732049560000|2024-11-19 20:52:40|109756.9|109706.9|109744|109719|109757.3|109722.2|109744|109706.3|10
1732049570000|2024-11-19 20:52:50|109747.8|109722.8|109753.2|109728.2|109753.9|109728.9|109747.8|109722.8|25
1732049580000|2024-11-19 20:53:00|109749.7|109724.7|109765.4|109715.4|109765.4|109728.2|109748.2|109715.4|15
1732049590000|2024-11-19 20:53:10|109766.3|109716.3|109765.2|109715.2|109766.3|109716.3|109759.8|109709.8|14
1732049600000|2024-11-19 20:53:20|109765.4|109715.4|109764.7|109714.7|109765.4|109715.4|109759.5|109709.5|10
1732049610000|2024-11-19 20:53:30|109764.9|109714.9|109755.5|109730.5|109771.8|109733.2|109754.5|109714.7|37
1732049620000|2024-11-19 20:53:40|109755.8|109730.8|109761.2|109711.2|109764.8|109730.8|109750.1|109708|35
1732049630000|2024-11-19 20:53:50|109760.1|109710.1|109762.6|109712.6|109762.7|109712.7|109757.2|109707.2|21
1732049640000|2024-11-19 20:54:00|109763.2|109713.2|109748.9|109723.9|109763.2|109724.7|109746.4|109710.1|23
1732049650000|2024-11-19 20:54:10|109748.8|109723.8|109759.1|109734.1|109759.1|109734.1|109744|109719|60
1732049660000|2024-11-19 20:54:20|109759.7|109734.7|109749.1|109724.1|109759.7|109734.7|109748.4|109723.4|18
1732049670000|2024-11-19 20:54:30|109749.9|109724.9|109747.2|109722.2|109750.1|109725.1|109747.2|109722.2|10
1732049680000|2024-11-19 20:54:40|109748.2|109723.2|109748.9|109723.9|109749.4|109724.4|109747.2|109722.2|10
1732049690000|2024-11-19 20:54:50|109747.7|109722.7|109747.2|109722.2|109751.8|109726.8|109747.2|109722.2|17
1732049700000|2024-11-19 20:55:00|109749.6|109724.6|109749.4|109724.4|109750.6|109725.6|109747|109722|12
1732049710000|2024-11-19 20:55:10|109750.4|109725.4|109750.5|109725.5|109766|109730.6|109750.3|109716|14
1732049720000|2024-11-19 20:55:20|109750.2|109725.2|109743.6|109718.6|109750.2|109725.2|109742|109717|17
1732049730000|2024-11-19 20:55:30|109744.6|109719.6|109764.9|109739.9|109766.9|109741.9|109743.6|109718.6|30
1732049740000|2024-11-19 20:55:40|109763.4|109738.4|109791.4|109766.4|109791.4|109766.4|109762.3|109737.3|61
1732049750000|2024-11-19 20:55:50|109786.9|109761.9|109786|109761|109800.2|109768.4|109779.7|109738.8|58
1732049760000|2024-11-19 20:56:00|109785.9|109760.9|109777.4|109727.4|109795.2|109760.9|109757.3|109723.3|59
1732049770000|2024-11-19 20:56:10|109776|109726|109764.9|109739.9|109780.3|109744.2|109763.2|109724.3|40
1732049780000|2024-11-19 20:56:20|109765|109740|109771.6|109746.6|109781.7|109756.7|109764.8|109739.8|42
1732049790000|2024-11-19 20:56:30|109777.2|109752.2|109775.3|109750.3|109801.2|109766.4|109774.3|109737.6|70
1732049800000|2024-11-19 20:56:40|109773.4|109748.4|109764.1|109739.1|109774.2|109749.2|109762.1|109737.1|60
1732049810000|2024-11-19 20:56:50|109765.5|109740.5|109764.6|109739.6|109767.9|109742.9|109760.8|109735.8|29
1732049820000|2024-11-19 20:57:00|109765.2|109740.2|109756.2|109731.2|109765.4|109740.4|109755.4|109730.4|65
1732049830000|2024-11-19 20:57:10|109759.3|109734.3|109758.5|109733.5|109769.3|109744.3|109752.2|109727.2|74
1732049840000|2024-11-19 20:57:20|109765.4|109740.4|109763.8|109738.8|109776.2|109742.1|109757.6|109720.5|57
1732049850000|2024-11-19 20:57:30|109762.8|109737.8|109767.2|109742.2|109777.5|109746.6|109757.4|109724.6|57
1732049860000|2024-11-19 20:57:40|109770.1|109745.1|109774.4|109749.4|109776.5|109751.5|109763.8|109738.8|51
1732049870000|2024-11-19 20:57:50|109767.8|109742.8|109767.9|109742.9|109774|109749|109766.9|109741.9|17
1732049880000|2024-11-19 20:58:00|109768.9|109743.9|109771.3|109746.3|109776.9|109751.9|109767.4|109742.4|54
1732049890000|2024-11-19 20:58:10|109771.2|109746.2|109768.2|109743.2|109772.5|109747.5|109765.9|109740.9|35
1732049900000|2024-11-19 20:58:20|109768.4|109743.4|109770.2|109745.2|109774.6|109749.6|109767.7|109742.7|22
1732049910000|2024-11-19 20:58:30|109769.4|109744.4|109775.8|109750.8|109777.3|109752.3|109767.2|109742.2|56
1732049920000|2024-11-19 20:58:40|109770.4|109745.4|109778.1|109753.1|109780.7|109755.7|109770.4|109745.4|60
1732049930000|2024-11-19 20:58:50|109780.4|109755.4|109788.5|109763.5|109788.5|109763.5|109775.2|109750.2|53
1732049940000|2024-11-19 20:59:00|109789.5|109764.5|109812.2|109787.2|109812.2|109787.2|109788|109763|61
1732049950000|2024-11-19 20:59:10|109808|109783|109795.8|109770.8|109815|109790|109795.4|109770.4|43
1732049960000|2024-11-19 20:59:20|109796.2|109771.2|109796.3|109771.3|109796.3|109771.3|109796.1|109771.1|3
1732049970000|2024-11-19 20:59:30|109797.1|109772.1|109806.4|109781.4|109813.1|109788.1|109795.1|109770.1|25
1732049980000|2024-11-19 20:59:40|109808.8|109783.8|109806.7|109781.7|109812.8|109787.8|109803|109778|48
1732049990000|2024-11-19 20:59:50|109805.6|109780.6|109809.8|109784.8|109812.1|109787.1|109803|109778|55
1732050000000|2024-11-19 21:00:00|109807.6|109782.6|109799.8|109774.8|109813.1|109788.1|109796.6|109771.6|69
1732050010000|2024-11-19 21:00:10|109799.2|109774.2|109790.3|109765.3|109799.2|109774.2|109787.2|109762.2|61
1732050020000|2024-11-19 21:00:20|109787.6|109762.6|109788.8|109763.8|109791.7|109766.7|109784.9|109759.9|58
1732050030000|2024-11-19 21:00:30|109787.3|109762.3|109793.3|109768.3|109796.7|109771.7|109787.3|109762.3|27
1732050040000|2024-11-19 21:00:40|109792.1|109767.1|109790.3|109765.3|109793|109768|109789.5|109764.5|13
1732050050000|2024-11-19 21:00:50|109789.8|109764.8|109790.2|109765.2|109790.6|109765.6|109789.5|109764.5|16
1732050060000|2024-11-19 21:01:00|109790.3|109765.3|109795.7|109770.7|109795.7|109770.7|109786.7|109761.7|36
1732050070000|2024-11-19 21:01:10|109794.9|109769.9|109799.7|109774.7|109801.5|109776.5|109794.7|109769.7|24
1732050080000|2024-11-19 21:01:20|109800|109775|109800.7|109775.7|109801.2|109776.2|109798.9|109773.9|6
1732050090000|2024-11-19 21:01:30|109801.7|109776.7|109800.8|109775.8|109801.7|109776.7|109799.7|109774.7|14
1732050100000|2024-11-19 21:01:40|109802.1|109777.1|109805.9|109780.9|109808.7|109783.7|109801.4|109776.4|33
1732050110000|2024-11-19 21:01:50|109806.5|109781.5|109805.9|109780.9|109808.9|109783.9|109803.2|109778.2|21
1732050120000|2024-11-19 21:02:00|109807.3|109782.3|109803.7|109778.7|109807.3|109782.3|109803.7|109778.7|17
1732050130000|2024-11-19 21:02:10|109802.7|109777.7|109794.5|109769.5|109803.5|109778.5|109793.5|109768.5|22
1732050140000|2024-11-19 21:02:20|109793.2|109768.2|109789.3|109764.3|109794.7|109769.7|109789|109764|22
1732050150000|2024-11-19 21:02:30|109788.7|109763.7|109790.3|109765.3|109792.1|109767.1|109787.9|109762.9|24
1732050160000|2024-11-19 21:02:40|109791.5|109766.5|109791.6|109766.6|109791.6|109766.6|109790.1|109765.1|8
1732050170000|2024-11-19 21:02:50|109789.6|109764.6|109783.7|109758.7|109790|109765|109782.9|109757.9|28
1732050180000|2024-11-19 21:03:00|109782.3|109757.3|109773.6|109748.6|109784.5|109759.5|109768.7|109743.7|35
1732050190000|2024-11-19 21:03:10|109775.3|109750.3|109772.5|109747.5|109775.3|109750.3|109769.8|109744.8|51
1732050200000|2024-11-19 21:03:20|109775.2|109750.2|109773.8|109748.8|109776.5|109751.5|109769.7|109744.7|48
1732050210000|2024-11-19 21:03:30|109772.1|109747.1|109771.5|109746.5|109775.7|109750.7|109770.1|109745.1|41
1732050220000|2024-11-19 21:03:40|109770.1|109745.1|109770.8|109745.8|109773.6|109748.6|109769.7|109744.7|34
1732050230000|2024-11-19 21:03:50|109772|109747|109772.5|109747.5|109774.6|109749.6|109770.4|109745.4|23
1732050240000|2024-11-19 21:04:00|109773.6|109748.6|109771.3|109746.3|109774.7|109749.7|109770.2|109745.2|29
1732050250000|2024-11-19 21:04:10|109771.9|109746.9|109766.1|109741.1|109772.2|109747.2|109766.1|109741.1|11
1732050260000|2024-11-19 21:04:20|109765.6|109740.6|109769.3|109744.3|109771.8|109746.8|109765.1|109740.1|42
1732050270000|2024-11-19 21:04:30|109768|109743|109767.9|109742.9|109769.6|109744.6|109766.8|109741.8|15
1732050280000|2024-11-19 21:04:40|109769.4|109744.4|109770.8|109745.8|109771.3|109746.3|109767|109742|26
1732050290000|2024-11-19 21:04:50|109769.9|109744.9|109769.8|109744.8|109770.8|109745.8|109764.6|109739.6|19
1732050300000|2024-11-19 21:05:00|109771.7|109746.7|109768.7|109743.7|109771.9|109746.9|109767.2|109742.2|21
1732050310000|2024-11-19 21:05:10|109767.6|109742.6|109766.8|109741.8|109769.8|109744.8|109765.2|109740.2|50
1732050320000|2024-11-19 21:05:20|109766.9|109741.9|109763.5|109738.5|109767.4|109742.4|109763|109738|35
1732050330000|2024-11-19 21:05:30|109763.4|109738.4|109763.1|109738.1|109766.4|109741.4|109762.1|109737.1|24
1732050340000|2024-11-19 21:05:40|109764.5|109739.5|109765.9|109740.9|109766|109741|109764.5|109739.5|4
1732050350000|2024-11-19 21:05:50|109766.8|109741.8|109768.6|109743.6|109770|109745|109766.2|109741.2|12
1732050360000|2024-11-19 21:06:00|109769.1|109744.1|109776.8|109751.8|109779.4|109754.4|109768.9|109743.9|31
1732050370000|2024-11-19 21:06:10|109779|109754|109783.4|109758.4|109785.7|109760.7|109776.8|109751.8|20
1732050380000|2024-11-19 21:06:20|109783.6|109758.6|109783.2|109758.2|109783.7|109758.7|109779.4|109754.4|10
1732050390000|2024-11-19 21:06:30|109780.2|109755.2|109782.1|109757.1|109782.7|109757.7|109778.9|109753.9|7
1732050400000|2024-11-19 21:06:40|109782.2|109757.2|109782.1|109757.1|109784.7|109759.7|109779.8|109754.8|16
1732050410000|2024-11-19 21:06:50|109781.9|109756.9|109777.3|109752.3|109781.9|109756.9|109774.5|109749.5|8
1732050420000|2024-11-19 21:07:00|109774.6|109749.6|109775.4|109750.4|109778.7|109753.7|109774.6|109749.6|11
1732050430000|2024-11-19 21:07:10|109774.3|109749.3|109770.3|109745.3|109776.8|109751.8|109769|109744|31
1732050440000|2024-11-19 21:07:20|109770.1|109745.1|109771.7|109746.7|109771.7|109746.7|109770.1|109745.1|2
1732050450000|2024-11-19 21:07:30|109771|109746|109770.6|109745.6|109772.4|109747.4|109770.6|109745.6|6
1732050460000|2024-11-19 21:07:40|109770.2|109745.2|109774.6|109724.6|109774.6|109745.2|109760.5|109722.6|10
1732050470000|2024-11-19 21:07:50|109774.9|109724.9|109775.5|109725.5|109776.6|109726.6|109773.5|109723.5|10
1732050480000|2024-11-19 21:08:00|109772.5|109722.5|109763.8|109713.8|109772.5|109722.5|109760.1|109710.1|34
1732050490000|2024-11-19 21:08:10|109763.2|109713.2|109763.3|109713.3|109766.1|109716.1|109759|109709|64
1732050500000|2024-11-19 21:08:20|109759.6|109709.6|109762.6|109712.6|109762.8|109712.8|109759.3|109709.3|12
1732050510000|2024-11-19 21:08:30|109762.8|109712.8|109760.8|109710.8|109762.8|109712.8|109759.5|109709.5|8
1732050520000|2024-11-19 21:08:40|109761.5|109711.5|109765.5|109715.5|109767.2|109717.2|109761.5|109711.5|11
1732050530000|2024-11-19 21:08:50|109765.6|109715.6|109765.6|109715.6|109767.2|109717.2|109765.5|109715.5|9
1732050540000|2024-11-19 21:09:00|109765.8|109715.8|109762.2|109712.2|109765.9|109715.9|109760.6|109710.6|18
1732050550000|2024-11-19 21:09:10|109764|109714|109760.4|109710.4|109764|109714|109758.6|109708.6|21
1732050560000|2024-11-19 21:09:20|109762.2|109712.2|109760.5|109710.5|109762.4|109712.4|109758.1|109708.1|21
1732050570000|2024-11-19 21:09:30|109760.4|109710.4|109761.9|109711.9|109761.9|109711.9|109758.3|109708.3|13
1732050580000|2024-11-19 21:09:40|109760.4|109710.4|109761.8|109711.8|109763|109713|109758.2|109708.2|15
1732050590000|2024-11-19 21:09:50|109760.3|109710.3|109768.2|109718.2|109772|109722|109760.3|109710.3|16
1732050600000|2024-11-19 21:10:00|109768|109718|109760.5|109735.5|109768.1|109735.9|109754.9|109718|17
1732050610000|2024-11-19 21:10:10|109760.7|109735.7|109767.9|109742.9|109769.2|109744.2|109760.6|109735.6|16
1732050620000|2024-11-19 21:10:20|109768.4|109743.4|109775.2|109750.2|109775.7|109750.7|109768.1|109743.1|17
1732050630000|2024-11-19 21:10:30|109772|109747|109772.6|109747.6|109775.9|109750.9|109771.4|109746.4|16
1732050640000|2024-11-19 21:10:40|109772.2|109747.2|109770.9|109745.9|109773.5|109748.5|109768|109743|17
1732050650000|2024-11-19 21:10:50|109770.5|109745.5|109770.7|109745.7|109770.7|109745.7|109769.5|109744.5|8
1732050660000|2024-11-19 21:11:00|109770|109745|109764.9|109739.9|109772.4|109747.4|109764.9|109739.9|9
1732050670000|2024-11-19 21:11:10|109763.3|109738.3|109765.6|109740.6|109765.9|109740.9|109763.3|109738.3|10
1732050680000|2024-11-19 21:11:20|109762.6|109737.6|109764.1|109739.1|109764.3|109739.3|109762.6|109737.6|5
1732050690000|2024-11-19 21:11:30|109764.4|109739.4|109765.4|109740.4|109765.4|109740.4|109764.2|109739.2|6
1732050700000|2024-11-19 21:11:40|109765.1|109740.1|109765.7|109740.7|109766|109741|109764.7|109739.7|8
1732050710000|2024-11-19 21:11:50|109764.5|109739.5|109765.2|109740.2|109767.2|109742.2|109762.7|109737.7|15
1732050720000|2024-11-19 21:12:00|109764.9|109739.9|109761.7|109736.7|109765.1|109740.1|109761.3|109736.3|9
1732050730000|2024-11-19 21:12:10|109763.8|109738.8|109765.3|109740.3|109765.3|109740.3|109763.6|109738.6|7
1732050740000|2024-11-19 21:12:20|109764.9|109739.9|109768.5|109743.5|109768.5|109743.5|109764.9|109739.9|4
1732050750000|2024-11-19 21:12:30|109768.3|109743.3|109769|109744|109769|109744|109768.3|109743.3|4
1732050760000|2024-11-19 21:12:40|109768.7|109743.7|109767.2|109742.2|109769.5|109744.5|109767.2|109742.2|4
1732050770000|2024-11-19 21:12:50|109767.4|109742.4|109768.8|109743.8|109768.9|109743.9|109766.6|109741.6|11
1732050780000|2024-11-19 21:13:00|109768.7|109743.7|109765.7|109740.7|109768.8|109743.8|109764.9|109739.9|8
1732050790000|2024-11-19 21:13:10|109765.4|109740.4|109766|109741|109766|109741|109765.4|109740.4|3
1732050800000|2024-11-19 21:13:20|109766.7|109741.7|109766.6|109741.6|109766.7|109741.7|109766.5|109741.5|3
1732050810000|2024-11-19 21:13:30|109767.1|109742.1|109768.6|109743.6|109768.6|109743.6|109767.1|109742.1|3
1732050820000|2024-11-19 21:13:40|109768.2|109743.2|109768.2|109743.2|109768.2|109743.2|109768.2|109743.2|1
1732050830000|2024-11-19 21:13:50|109768.4|109743.4|109768.1|109743.1|109768.4|109743.4|109768.1|109743.1|3
1732050850000|2024-11-19 21:14:10|109768|109743|109772.1|109722.1|109773.3|109743.4|109762.5|109722|10
1732050860000|2024-11-19 21:14:20|109771.7|109721.7|109771.1|109721.1|109772.5|109722.5|109770.4|109720.4|12
1732050870000|2024-11-19 21:14:30|109772.9|109722.9|109772.3|109722.3|109774.5|109724.5|109771.3|109721.3|16
1732050880000|2024-11-19 21:14:40|109772.9|109722.9|109775.2|109725.2|109775.3|109725.3|109772.9|109722.9|9
1732050890000|2024-11-19 21:14:50|109775.3|109725.3|109775.2|109725.2|109775.3|109725.3|109775|109725|4
1732050900000|2024-11-19 21:15:00|109776.4|109726.4|109776.7|109726.7|109776.8|109726.8|109776.4|109726.4|6
1732050910000|2024-11-19 21:15:10|109776.6|109726.6|109770.4|109720.4|109776.7|109740.4|109765.3|109720|10
1732050920000|2024-11-19 21:15:20|109770|109720|109770.1|109720.1|109770.1|109720.1|109770|109720|2
1732050930000|2024-11-19 21:15:30|109770.2|109720.2|109770.1|109720.1|109770.3|109720.3|109770.1|109720.1|4
1732050940000|2024-11-19 21:15:40|109770.8|109720.8|109770.8|109720.8|109770.8|109720.8|109770.8|109720.8|1
1732050950000|2024-11-19 21:15:50|109772.3|109722.3|109776.6|109726.6|109776.7|109726.7|109772.3|109722.3|9
1732050960000|2024-11-19 21:16:00|109776.4|109726.4|109776.5|109726.5|109776.5|109726.5|109776.4|109726.4|2
1732050970000|2024-11-19 21:16:10|109776.1|109726.1|109776.1|109726.1|109776.2|109726.2|109776.1|109726.1|3
1732050980000|2024-11-19 21:16:20|109775.7|109725.7|109766.8|109741.8|109775.7|109741.8|109764.4|109725.7|6
1732050990000|2024-11-19 21:16:30|109767|109742|109766.8|109741.8|109768|109743|109766.1|109741.1|6
1732051000000|2024-11-19 21:16:40|109767.8|109742.8|109776.2|109751.2|109776.2|109751.2|109767.8|109742.8|6
1732051010000|2024-11-19 21:16:50|109777.4|109752.4|109784.4|109759.4|109784.4|109759.4|109776.2|109751.2|15
1732051020000|2024-11-19 21:17:00|109787.4|109762.4|109812.4|109762.4|109813.9|109763.9|109784.3|109747.2|35
1732051030000|2024-11-19 21:17:10|109812.7|109762.7|109812.3|109762.3|109815.1|109765.1|109808.4|109758.4|38
1732051040000|2024-11-19 21:17:20|109814.4|109764.4|109812.7|109762.7|109815.8|109765.8|109810.6|109760.6|35
1732051050000|2024-11-19 21:17:30|109813.1|109763.1|109812.8|109762.8|109813.8|109763.8|109812.3|109762.3|11
1732051060000|2024-11-19 21:17:40|109813.8|109763.8|109812.6|109762.6|109813.8|109763.8|109812.4|109762.4|5
1732051070000|2024-11-19 21:17:50|109812.7|109762.7|109810.9|109760.9|109813.2|109763.2|109810.5|109760.5|16
1732051080000|2024-11-19 21:18:00|109811|109761|109810.7|109760.7|109813.4|109763.4|109808.9|109758.9|12
1732051090000|2024-11-19 21:18:10|109810.9|109760.9|109813.6|109763.6|109816.6|109766.6|109810.7|109760.7|22
1732051100000|2024-11-19 21:18:20|109814.8|109764.8|109814.1|109764.1|109817.2|109767.2|109812.1|109762.1|13
1732051110000|2024-11-19 21:18:30|109814.5|109764.5|109814.1|109764.1|109817.3|109767.3|109812.3|109762.3|14
1732051120000|2024-11-19 21:18:40|109813.9|109763.9|109813.7|109763.7|109816.8|109766.8|109812.4|109762.4|9
1732051130000|2024-11-19 21:18:50|109814|109764|109814.8|109764.8|109815.1|109765.1|109814|109764|6
1732051140000|2024-11-19 21:19:00|109816.6|109766.6|109815.4|109765.4|109816.6|109766.6|109814.2|109764.2|12
1732051150000|2024-11-19 21:19:10|109816.5|109766.5|109815.3|109765.3|109817.9|109767.9|109814.3|109764.3|13
1732051160000|2024-11-19 21:19:20|109815|109765|109810.9|109760.9|109815|109765|109808.3|109758.3|13
1732051170000|2024-11-19 21:19:30|109812.8|109762.8|109813.1|109763.1|109815.4|109765.4|109811|109761|11
1732051180000|2024-11-19 21:19:40|109813|109763|109812.9|109762.9|109813.2|109763.2|109812.9|109762.9|5
1732051190000|2024-11-19 21:19:50|109812.7|109762.7|109812.4|109762.4|109813.7|109763.7|109812.4|109762.4|5
1732051200000|2024-11-19 21:20:00|109810.1|109760.1|109800.4|109750.4|109812.1|109762.1|109797.7|109747.7|31
1732051210000|2024-11-19 21:20:10|109800.6|109750.6|109800.5|109750.5|109801.9|109751.9|109798|109748|14
1732051220000|2024-11-19 21:20:20|109800.7|109750.7|109800.3|109750.3|109801|109751|109799.4|109749.4|15
1732051230000|2024-11-19 21:20:30|109800.2|109750.2|109800.1|109750.1|109800.2|109750.2|109798.8|109748.8|5
1732051240000|2024-11-19 21:20:40|109798.9|109748.9|109797.4|109747.4|109800.8|109750.8|109793.7|109743.7|25
1732051250000|2024-11-19 21:20:50|109796.1|109746.1|109797.5|109747.5|109797.6|109747.6|109796.1|109746.1|7
1732051260000|2024-11-19 21:21:00|109795.1|109745.1|109799|109749|109804.4|109754.4|109792.3|109742.3|38
1732051270000|2024-11-19 21:21:10|109801.8|109751.8|109802.2|109752.2|109803.9|109764.6|109789.6|109747|25
1732051280000|2024-11-19 21:21:20|109800.1|109750.1|109801.1|109751.1|109802.6|109752.6|109796.2|109746.2|30
1732051290000|2024-11-19 21:21:30|109800.1|109750.1|109800.3|109750.3|109801.6|109751.6|109798.3|109748.3|23
1732051300000|2024-11-19 21:21:40|109797.5|109747.5|109798.5|109748.5|109799.6|109749.6|109797.5|109747.5|10
1732051310000|2024-11-19 21:21:50|109799.2|109749.2|109797.6|109747.6|109799.2|109749.2|109796.7|109746.7|5
1732051320000|2024-11-19 21:22:00|109796.9|109746.9|109797.3|109747.3|109797.3|109747.3|109796.9|109746.9|2
1732051330000|2024-11-19 21:22:10|109797.8|109747.8|109782.3|109757.3|109797.8|109757.3|109782.3|109747.6|3
1732051340000|2024-11-19 21:22:20|109782.8|109757.8|109785.2|109760.2|109786.6|109761.6|109782.8|109757.8|7
1732051350000|2024-11-19 21:22:30|109789.4|109764.4|109788.6|109763.6|109789.4|109764.4|109787.6|109762.6|8
1732051360000|2024-11-19 21:22:40|109788.9|109763.9|109787.8|109762.8|109788.9|109763.9|109787.8|109762.8|5
1732051380000|2024-11-19 21:23:00|109785.5|109760.5|109808.2|109758.2|109811.1|109761.1|109784.6|109745.4|15
1732051390000|2024-11-19 21:23:10|109809|109759|109804.7|109754.7|109810|109760|109804.7|109754.7|11
1732051400000|2024-11-19 21:23:20|109804.9|109754.9|109804.1|109754.1|109804.9|109754.9|109804.1|109754.1|2
1732051410000|2024-11-19 21:23:30|109803.4|109753.4|109800.6|109750.6|109803.4|109753.4|109800.6|109750.6|2
1732051420000|2024-11-19 21:23:40|109800.7|109750.7|109804.5|109754.5|109804.7|109754.7|109800.2|109750.2|21
1732051430000|2024-11-19 21:23:50|109802.7|109752.7|109801.4|109751.4|109804.7|109754.7|109799.4|109749.4|12
1732051440000|2024-11-19 21:24:00|109801.6|109751.6|109801.4|109751.4|109801.6|109751.6|109801.4|109751.4|2
1732051450000|2024-11-19 21:24:10|109801.7|109751.7|109801|109751|109801.7|109751.7|109801|109751|2
1732051460000|2024-11-19 21:24:20|109800.9|109750.9|109789.3|109764.3|109800.9|109764.8|109788.8|109750.8|5
1732051470000|2024-11-19 21:24:30|109789.4|109764.4|109790.5|109765.5|109790.5|109765.5|109789.3|109764.3|3
1732051480000|2024-11-19 21:24:40|109791|109766|109803.6|109753.6|109804.7|109766|109790.4|109753.6|5
1732051490000|2024-11-19 21:24:50|109803.5|109753.5|109803.8|109753.8|109804|109754|109803.3|109753.3|6
1732051500000|2024-11-19 21:25:00|109804.1|109754.1|109790|109765|109807.3|109767.6|109789.5|109754.1|10
1732051510000|2024-11-19 21:25:10|109789.2|109764.2|109788.4|109763.4|109789.2|109764.2|109788.4|109763.4|5
1732051520000|2024-11-19 21:25:20|109788.3|109763.3|109788.4|109763.4|109788.4|109763.4|109788.3|109763.3|2
1732051530000|2024-11-19 21:25:30|109787.4|109762.4|109787.8|109762.8|109787.9|109762.9|109787.4|109762.4|4
1732051540000|2024-11-19 21:25:40|109787.9|109762.9|109788|109763|109788|109763|109787.6|109762.6|3
1732051550000|2024-11-19 21:25:50|109789.5|109764.5|109792.7|109767.7|109792.9|109767.9|109789.5|109764.5|7
1732051560000|2024-11-19 21:26:00|109792.3|109767.3|109792.1|109767.1|109792.3|109767.3|109791.8|109766.8|3
1732051570000|2024-11-19 21:26:10|109792.2|109767.2|109792.1|109767.1|109792.2|109767.2|109792.1|109767.1|2
1732051580000|2024-11-19 21:26:20|109791.5|109766.5|109791.5|109766.5|109791.7|109766.7|109791.3|109766.3|5
1732051590000|2024-11-19 21:26:30|109791.1|109766.1|109797|109772|109797.3|109772.3|109791.1|109766.1|3
1732051600000|2024-11-19 21:26:40|109796.6|109771.6|109796.8|109771.8|109796.8|109771.8|109796.5|109771.5|3
1732051610000|2024-11-19 21:26:50|109797|109772|109797.3|109772.3|109797.3|109772.3|109797|109772|4
1732051620000|2024-11-19 21:27:00|109797.1|109772.1|109792.3|109767.3|109797.3|109772.3|109792.3|109767.3|10
1732051630000|2024-11-19 21:27:10|109793.2|109768.2|109794.7|109769.7|109796.1|109771.1|109793.2|109768.2|5
1732051640000|2024-11-19 21:27:20|109794.6|109769.6|109793|109768|109794.6|109769.6|109792.7|109767.7|4
1732051650000|2024-11-19 21:27:30|109792.7|109767.7|109792.9|109767.9|109793.5|109768.5|109792.7|109767.7|4
1732051660000|2024-11-19 21:27:40|109805.6|109755.6|109806|109756|109806|109756|109805.6|109755.6|5
1732051670000|2024-11-19 21:27:50|109792.8|109767.8|109794|109769|109794|109769|109792.8|109767.8|4
1732051680000|2024-11-19 21:28:00|109794.3|109769.3|109792.4|109767.4|109794.3|109769.3|109792.4|109767.4|4
1732051690000|2024-11-19 21:28:10|109787.7|109762.7|109802.4|109752.4|109802.4|109764.9|109787.7|109751.4|9
1732051700000|2024-11-19 21:28:20|109803.3|109753.3|109802.9|109752.9|109803.3|109753.3|109802.9|109752.9|3
1732051710000|2024-11-19 21:28:30|109801.9|109751.9|109801.9|109751.9|109801.9|109751.9|109801.6|109751.6|3
1732051720000|2024-11-19 21:28:40|109801.8|109751.8|109799.3|109749.3|109801.9|109751.9|109799.3|109749.3|5
1732051730000|2024-11-19 21:28:50|109798.7|109748.7|109799.3|109749.3|109799.3|109749.3|109798.7|109748.7|2
1732051740000|2024-11-19 21:29:00|109799.6|109749.6|109799.1|109749.1|109799.6|109749.6|109799.1|109749.1|2
1732051750000|2024-11-19 21:29:10|109800.6|109750.6|109806.7|109756.7|109806.7|109756.7|109800.6|109750.6|10
1732051760000|2024-11-19 21:29:20|109806.8|109756.8|109807.4|109757.4|109808.1|109758.1|109806.8|109756.8|6
1732051770000|2024-11-19 21:29:30|109807.1|109757.1|109801.6|109751.6|109807.1|109757.1|109801.2|109751.2|4
1732051780000|2024-11-19 21:29:40|109801.2|109751.2|109801.5|109751.5|109801.7|109751.7|109800.7|109750.7|5
1732051790000|2024-11-19 21:29:50|109800.9|109750.9|109803.5|109753.5|109803.5|109753.5|109800.9|109750.9|7
1732051800000|2024-11-19 21:30:00|109803|109753|109803.4|109753.4|109803.9|109753.9|109798.2|109748.2|17
1732051810000|2024-11-19 21:30:10|109803.3|109753.3|109790.9|109740.9|109803.3|109753.3|109790.9|109740.9|24
1732051820000|2024-11-19 21:30:20|109791.1|109741.1|109795.2|109745.2|109795.2|109745.2|109789.6|109739.6|17
1732051830000|2024-11-19 21:30:30|109795|109745|109796.5|109746.5|109796.5|109746.5|109793.5|109743.5|6
1732051840000|2024-11-19 21:30:40|109794.8|109744.8|109801.6|109751.6|109802.1|109752.1|109794.8|109744.8|9
1732051850000|2024-11-19 21:30:50|109801.3|109751.3|109801.6|109751.6|109801.8|109751.8|109801.3|109751.3|3
1732051860000|2024-11-19 21:31:00|109801.2|109751.2|109801.6|109751.6|109801.6|109751.6|109799.9|109749.9|9
1732051870000|2024-11-19 21:31:10|109801.8|109751.8|109800.8|109750.8|109803.7|109753.7|109800|109750|12
1732051880000|2024-11-19 21:31:20|109798.8|109748.8|109795|109745|109798.8|109748.8|109794.9|109744.9|5
1732051890000|2024-11-19 21:31:30|109794.5|109744.5|109794.3|109744.3|109794.5|109744.5|109794.2|109744.2|3
1732051900000|2024-11-19 21:31:40|109794.4|109744.4|109794.2|109744.2|109794.4|109744.4|109794.2|109744.2|3
1732051910000|2024-11-19 21:31:50|109795|109745|109795.4|109745.4|109795.4|109745.4|109795|109745|3
1732051920000|2024-11-19 21:32:00|109793.4|109743.4|109791.9|109741.9|109793.4|109743.4|109791.9|109741.9|3
1732051930000|2024-11-19 21:32:10|109791.7|109741.7|109791.9|109741.9|109791.9|109741.9|109791.6|109741.6|3
1732051940000|2024-11-19 21:32:20|109792.4|109742.4|109792.2|109742.2|109793.5|109743.5|109792.2|109742.2|6
1732051950000|2024-11-19 21:32:30|109792.1|109742.1|109791.2|109741.2|109792.1|109742.1|109791.2|109741.2|4
1732051960000|2024-11-19 21:32:40|109791.4|109741.4|109791.8|109741.8|109791.8|109741.8|109791.4|109741.4|4
1732051970000|2024-11-19 21:32:50|109790.2|109740.2|109777.9|109727.9|109790.2|109740.2|109777.9|109727.9|6
1732051980000|2024-11-19 21:33:00|109778|109728|109777.9|109727.9|109778|109728|109777.9|109727.9|2
1732052000000|2024-11-19 21:33:20|109778.4|109728.4|109777.8|109727.8|109778.4|109728.4|109777.2|109727.2|4
1732052010000|2024-11-19 21:33:30|109777.6|109727.6|109778.4|109728.4|109781.3|109731.3|109777.6|109727.6|11
1732052020000|2024-11-19 21:33:40|109778.6|109728.6|109777.8|109727.8|109778.6|109728.6|109777.8|109727.8|4
1732052030000|2024-11-19 21:33:50|109778.9|109728.9|109779.8|109729.8|109779.8|109729.8|109778.9|109728.9|3
1732052040000|2024-11-19 21:34:00|109779.2|109729.2|109779.3|109729.3|109779.3|109729.3|109779.2|109729.2|2
1732052050000|2024-11-19 21:34:10|109780.7|109730.7|109787|109737|109787|109737|109780.6|109730.6|21
1732052060000|2024-11-19 21:34:20|109786.1|109736.1|109786.1|109736.1|109786.1|109736.1|109786.1|109736.1|1
1732052070000|2024-11-19 21:34:30|109786|109736|109785.8|109735.8|109786|109736|109785.8|109735.8|2
1732052080000|2024-11-19 21:34:40|109785.9|109735.9|109790.2|109740.2|109791.8|109741.8|109785.8|109735.8|21
1732052090000|2024-11-19 21:34:50|109791.7|109741.7|109790.1|109740.1|109791.7|109741.7|109790.1|109740.1|5
1732052100000|2024-11-19 21:35:00|109790.2|109740.2|109791.5|109741.5|109794.6|109744.6|109790.2|109740.2|10
1732052110000|2024-11-19 21:35:10|109791.2|109741.2|109798.5|109748.5|109798.6|109748.6|109789.3|109739.3|20
1732052120000|2024-11-19 21:35:20|109796.3|109746.3|109798.3|109748.3|109800.2|109750.2|109796.1|109746.1|26
1732052130000|2024-11-19 21:35:30|109800.5|109750.5|109800.5|109750.5|109800.5|109750.5|109798.3|109748.3|7
1732052140000|2024-11-19 21:35:40|109800.7|109750.7|109802.7|109752.7|109802.7|109752.7|109800.7|109750.7|9
1732052150000|2024-11-19 21:35:50|109802.2|109752.2|109801.7|109751.7|109802.7|109752.7|109798.6|109748.6|8
1732052160000|2024-11-19 21:36:00|109798.5|109748.5|109801.2|109751.2|109802.3|109752.3|109798.4|109748.4|23
1732052170000|2024-11-19 21:36:10|109800.8|109750.8|109798.9|109748.9|109801.1|109751.1|109798.8|109748.8|10
1732052180000|2024-11-19 21:36:20|109799|109749|109803|109753|109803|109753|109798.6|109748.6|9
1732052190000|2024-11-19 21:36:30|109804.4|109754.4|109807.1|109757.1|109807.6|109757.6|109804.4|109754.4|6
1732052200000|2024-11-19 21:36:40|109806.6|109756.6|109806.1|109756.1|109806.6|109756.6|109806.1|109756.1|4
1732052210000|2024-11-19 21:36:50|109806|109756|109806.1|109756.1|109806.1|109756.1|109805.9|109755.9|4
1732052220000|2024-11-19 21:37:00|109806.7|109756.7|109801.8|109751.8|109806.9|109756.9|109800|109750|7
1732052230000|2024-11-19 21:37:10|109799.6|109749.6|109800.4|109750.4|109801.8|109751.8|109798.8|109748.8|9
1732052240000|2024-11-19 21:37:20|109798.3|109748.3|109800.6|109750.6|109800.7|109750.7|109798.3|109748.3|9
1732052250000|2024-11-19 21:37:30|109803.1|109753.1|109803|109753|109803.1|109753.1|109801.6|109751.6|7
1732052260000|2024-11-19 21:37:40|109803.3|109753.3|109796.6|109746.6|109803.3|109753.3|109796.4|109746.4|11
1732052270000|2024-11-19 21:37:50|109800|109750|109796.7|109746.7|109800|109750|109796.5|109746.5|10
1732052280000|2024-11-19 21:38:00|109796.6|109746.6|109796|109746|109800.1|109750.1|109796|109746|8
1732052290000|2024-11-19 21:38:10|109798.3|109748.3|109798.3|109748.3|109798.4|109748.4|109796|109746|12
1732052300000|2024-11-19 21:38:20|109798.2|109748.2|109803|109753|109803|109753|109796|109746|14
1732052310000|2024-11-19 21:38:30|109802.8|109752.8|109803.2|109753.2|109804.3|109754.3|109800.3|109750.3|7
1732052320000|2024-11-19 21:38:40|109802.1|109752.1|109802|109752|109803.7|109753.7|109798.5|109748.5|13
1732052330000|2024-11-19 21:38:50|109800.2|109750.2|109801.8|109751.8|109802.5|109752.5|109798.5|109748.5|14
1732052340000|2024-11-19 21:39:00|109801.7|109751.7|109798.5|109748.5|109802|109752|109798.5|109748.5|13
1732052350000|2024-11-19 21:39:10|109798.3|109748.3|109801.8|109751.8|109802.3|109752.3|109798.3|109748.3|13
1732052360000|2024-11-19 21:39:20|109802.3|109752.3|109802.6|109752.6|109802.6|109752.6|109802.3|109752.3|2
1732052370000|2024-11-19 21:39:30|109804.4|109754.4|109802.2|109752.2|109804.6|109754.6|109802.2|109752.2|8
1732052380000|2024-11-19 21:39:40|109801.5|109751.5|109798.1|109748.1|109802.1|109752.1|109797.9|109747.9|16
1732052390000|2024-11-19 21:39:50|109800.3|109750.3|109793.8|109743.8|109800.3|109750.3|109793.2|109743.2|22
1732052400000|2024-11-19 21:40:00|109793.7|109743.7|109802.5|109752.5|109802.6|109752.6|109793.7|109743.7|16
1732052410000|2024-11-19 21:40:10|109803|109753|109801.6|109751.6|109803|109753|109801.6|109751.6|4
1732052420000|2024-11-19 21:40:20|109801.5|109751.5|109802.2|109752.2|109802.2|109752.2|109801.5|109751.5|5
1732052430000|2024-11-19 21:40:30|109803|109753|109802.1|109752.1|109803.5|109753.5|109801.4|109751.4|6
1732052440000|2024-11-19 21:40:40|109800.1|109750.1|109799.9|109749.9|109800.1|109750.1|109799.7|109749.7|4
1732052450000|2024-11-19 21:40:50|109799.7|109749.7|109795.2|109745.2|109800|109750|109795.2|109745.2|10
1732052460000|2024-11-19 21:41:00|109795|109745|109798.1|109748.1|109799.6|109749.6|109795|109745|9
1732052470000|2024-11-19 21:41:10|109798|109748|109800.1|109750.1|109800.1|109750.1|109795.8|109745.8|13
1732052480000|2024-11-19 21:41:20|109798.5|109748.5|109797.8|109747.8|109798.7|109748.7|109794.3|109744.3|12
1732052490000|2024-11-19 21:41:30|109797.6|109747.6|109794.7|109744.7|109803.2|109753.2|109794.4|109744.4|16
1732052500000|2024-11-19 21:41:40|109794.8|109744.8|109797.5|109747.5|109803.2|109753.2|109794.7|109744.7|15
1732052510000|2024-11-19 21:41:50|109798.3|109748.3|109798.8|109748.8|109799|109749|109794.9|109744.9|12
1732052520000|2024-11-19 21:42:00|109797.2|109747.2|109802.9|109752.9|109803.4|109753.4|109792.5|109742.5|23
1732060800000|2024-11-20 00:00:00|109691.1|109522.3|109680.5|109508.2|109691.1|109524.7|109678.9|109508.2|12
1732052530000|2024-11-19 21:42:10|109801|109751|109796.4|109746.4|109801.6|109751.6|109794.6|109744.6|16
1732052540000|2024-11-19 21:42:20|109795.8|109745.8|109798.7|109748.7|109798.7|109748.7|109795.8|109745.8|12
1732060810000|2024-11-20 00:00:10|109681.1|109508.8|109686|109524.4|109691.2|109527.6|109678.5|109508.8|14
1732052550000|2024-11-19 21:42:30|109799.2|109749.2|109804.9|109754.9|109804.9|109754.9|109798.6|109748.6|13
1732052560000|2024-11-19 21:42:40|109802.2|109752.2|109808.6|109758.6|109813.2|109763.2|109802.2|109752.2|17
1732060820000|2024-11-20 00:00:20|109685.5|109530.5|109682.3|109514.7|109685.5|109531.2|109680.2|109510.1|15
1732052570000|2024-11-19 21:42:50|109810.1|109760.1|109806.4|109756.4|109811|109761|109804.5|109754.5|18
1732060830000|2024-11-20 00:00:30|109682.4|109514.9|109682|109514.3|109684|109515.7|109682|109509.8|13
1732052580000|2024-11-19 21:43:00|109805.8|109755.8|109811.2|109761.2|109821|109771|109805.8|109755.8|21
1732052590000|2024-11-19 21:43:10|109808.6|109758.6|109809.6|109759.6|109814.3|109764.3|109805.9|109755.9|25
1732060840000|2024-11-20 00:00:40|109682.1|109514.5|109679.2|109511.7|109684.4|109514.5|109679.2|109508.3|13
1732052600000|2024-11-19 21:43:20|109807.4|109757.4|109806|109756|109810.9|109760.9|109804.4|109754.4|20
1732060850000|2024-11-20 00:00:50|109679.1|109512.1|109693.3|109493.3|109697.5|109512.1|109678.6|109493.3|12
1732052610000|2024-11-19 21:43:30|109804.4|109754.4|109805.9|109755.9|109806.9|109756.9|109804.4|109754.4|10
1732060860000|2024-11-20 00:01:00|109691.8|109491.8|109692.9|109492.9|109695.2|109499.8|109688.6|109490.5|11
1732052620000|2024-11-19 21:43:40|109804.7|109754.7|109805.6|109755.6|109810.9|109760.9|109804.3|109754.3|8
1732052630000|2024-11-19 21:43:50|109807.2|109757.2|109807.2|109757.2|109807.2|109757.2|109805.2|109755.2|5
1732060870000|2024-11-20 00:01:10|109698.3|109498.3|109680.5|109517.6|109698.9|109517.6|109679.9|109495.7|13
1732052640000|2024-11-19 21:44:00|109807.3|109757.3|109807.4|109757.4|109807.4|109757.4|109807.2|109757.2|4
1732060880000|2024-11-20 00:01:20|109680.1|109517.4|109820.6|109620.6|109837.1|109647.7|109679.5|109516.7|29
1732052650000|2024-11-19 21:44:10|109807.3|109757.3|109804.3|109754.3|109807.3|109757.3|109802.9|109752.9|10
1732060890000|2024-11-20 00:01:30|109820.2|109620.2|109820.2|109641.2|109822.3|109641.2|109819.3|109619.3|9
1732052660000|2024-11-19 21:44:20|109806.6|109756.6|109807.6|109757.6|109807.6|109757.6|109806.3|109756.3|4
1732052670000|2024-11-19 21:44:30|109807.5|109757.5|109808.2|109758.2|109808.2|109758.2|109807.4|109757.4|5
1732060900000|2024-11-20 00:01:40|109724|109674|109715.2|109665.2|109775.1|109695.2|109712.3|109616.4|26
1732052680000|2024-11-19 21:44:40|109808.3|109758.3|109807.5|109757.5|109808.3|109758.3|109807.5|109757.5|6
1732060910000|2024-11-20 00:01:50|109714.7|109664.7|109706.9|109656.9|109770.2|109664.7|109706.9|109625.9|9
1732052690000|2024-11-19 21:44:50|109809.3|109759.3|109812.4|109762.4|109814|109764|109809.3|109759.3|6
1732060920000|2024-11-20 00:02:00|109764.4|109618.2|109766.1|109618.2|109766.3|109651.5|109701.5|109606.1|13
1732052700000|2024-11-19 21:45:00|109812.3|109762.3|109816.1|109766.1|109816.4|109766.4|109812|109762|6
1732060930000|2024-11-20 00:02:10|109766.2|109618.3|109764.7|109626.1|109766.4|109626.1|109761.2|109612.5|12
1732052710000|2024-11-19 21:45:10|109817.1|109767.1|109816.8|109766.8|109817.1|109767.1|109816.8|109766.8|4
1732060940000|2024-11-20 00:02:20|109734.6|109684.6|109768.5|109622.2|109770.5|109688.4|109733.8|109615.3|14
1732052720000|2024-11-19 21:45:20|109817.7|109767.7|109820.4|109770.4|109820.4|109770.4|109817.7|109767.7|7
1732052730000|2024-11-19 21:45:30|109820|109770|109820.1|109770.1|109820.1|109770.1|109820|109770|2
1732060950000|2024-11-20 00:02:30|109710|109660|109764.4|109621.1|109772.4|109660|109710|109621.1|10
1732052740000|2024-11-19 21:45:40|109822.5|109772.5|109818.8|109768.8|109822.5|109772.5|109818.8|109768.8|4
1732060960000|2024-11-20 00:02:40|109764.6|109621.4|109764.5|109620.1|109766|109622|109764.5|109620.1|8
1732052750000|2024-11-19 21:45:50|109819.8|109769.8|109819.8|109769.8|109819.8|109769.8|109819.8|109769.8|1
1732060970000|2024-11-20 00:02:50|109764.9|109620.5|109765.4|109621.1|109769.7|109626.5|109764.9|109620.5|13
1732052760000|2024-11-19 21:46:00|109819.6|109769.6|109820|109770|109821.4|109771.4|109819.6|109769.6|7
1732052770000|2024-11-19 21:46:10|109823.6|109773.6|109820.5|109770.5|109823.6|109773.6|109820.5|109770.5|2
1732060980000|2024-11-20 00:03:00|109766.4|109620.9|109766.4|109619.9|109768.4|109657|109707|109619.8|9
1732052780000|2024-11-19 21:46:20|109817.1|109767.1|109806.1|109756.1|109817.1|109767.1|109799.7|109749.7|9
1732060990000|2024-11-20 00:03:10|109767.8|109619.8|109767.8|109619.8|109767.9|109619.9|109767.8|109619.6|7
1732052790000|2024-11-19 21:46:30|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|109807.1|109757.1|1
1732061000000|2024-11-20 00:03:20|109767.9|109620|109768|109619.7|109768.2|109620|109766.9|109618.3|9
1732052800000|2024-11-19 21:46:40|109808.8|109758.8|109808.8|109758.8|109808.8|109758.8|109808.8|109758.8|1
1732052810000|2024-11-19 21:46:50|109809|109759|109809|109759|109809|109759|109809|109759|1
1732061010000|2024-11-20 00:03:30|109791.8|109591.8|109781.1|109581.1|109791.9|109591.9|109781.1|109581.1|13
1732052830000|2024-11-19 21:47:10|109810|109760|109810|109760|109810|109760|109810|109760|1
1732061020000|2024-11-20 00:03:40|109780.8|109580.8|109780.7|109580.7|109782|109582|109780.7|109580.7|8
1732052840000|2024-11-19 21:47:20|109813.3|109763.3|109812.3|109762.3|109813.3|109763.3|109812.3|109762.3|2
1732061030000|2024-11-20 00:03:50|109745|109606.9|109744.3|109606.5|109745|109607|109744.3|109606.4|4
1732052860000|2024-11-19 21:47:40|109795.1|109745.1|109812.5|109762.5|109812.5|109762.5|109795.1|109745.1|3
1732061040000|2024-11-20 00:04:00|109744.5|109606.2|109742.9|109608.4|109745.1|109609.6|109742.9|109606.2|9
1732052880000|2024-11-19 21:48:00|109887.3|109687.3|109795|109745|109887.3|109762.5|109795|109687.3|5
1732052890000|2024-11-19 21:48:10|109795.2|109745.2|109816.8|109766.8|109816.8|109766.8|109795.2|109745.2|4
1732061050000|2024-11-20 00:04:10|109742.1|109608.3|109742.5|109607.1|109742.5|109608.3|109740.7|109606.5|9
1732052900000|2024-11-19 21:48:20|109817.8|109767.8|109802.5|109752.5|109817.8|109767.8|109802.5|109752.5|7
1732061060000|2024-11-20 00:04:20|109742|109607.5|109779.6|109579.6|109780.1|109607.6|109742|109578.3|10
1732052910000|2024-11-19 21:48:30|109802.6|109752.6|109806|109756|109806.8|109756.8|109802.6|109752.6|8
1732061070000|2024-11-20 00:04:30|109778.3|109579.7|109779.1|109579.1|109779.1|109581.7|109778|109579.1|8
1732052920000|2024-11-19 21:48:40|109800.7|109750.7|109800.7|109750.7|109800.8|109750.8|109800.7|109750.7|3
1732061080000|2024-11-20 00:04:40|109779.6|109579.6|109745.3|109606.8|109781.4|109606.8|109745.3|109578.7|12
1732052930000|2024-11-19 21:48:50|109800.6|109750.6|109818.7|109768.7|109818.7|109768.7|109800.6|109750.6|4
1732052940000|2024-11-19 21:49:00|109818.8|109768.8|109817.7|109767.7|109818.8|109768.8|109816.9|109766.9|6
1732061090000|2024-11-20 00:04:50|109744.9|109606.5|109740.4|109606.4|109744.9|109606.6|109740.3|109605.4|8
1732052950000|2024-11-19 21:49:10|109818|109768|109818.1|109768.1|109818.1|109768.1|109818|109768|4
1732061100000|2024-11-20 00:05:00|109742.6|109605.1|109742.3|109605.9|109742.9|109605.9|109742.3|109605.1|3
1732052960000|2024-11-19 21:49:20|109818|109768|109815.1|109765.1|109818|109768|109815.1|109765.1|3
1732061110000|2024-11-20 00:05:10|109742.1|109605.8|109746.4|109605.1|109748.7|109655.9|109705.9|109603.9|14
1732052980000|2024-11-19 21:49:40|109815|109765|109815.2|109765.2|109815.2|109765.2|109815|109765|2
1732052990000|2024-11-19 21:49:50|109814.9|109764.9|109820.8|109770.8|109821|109771|109814.6|109764.6|10
1732061120000|2024-11-20 00:05:20|109779.9|109579.9|109780.1|109580.1|109780.2|109580.2|109779.9|109579.9|7
1732061130000|2024-11-20 00:05:30|109780|109580|109772.9|109572.9|109785.8|109585.8|109772.9|109572.9|10
1732053000000|2024-11-19 21:50:00|109818.7|109768.7|109816|109766|109818.7|109768.7|109815.2|109765.2|3
1732053010000|2024-11-19 21:50:10|109815.9|109765.9|109815.9|109765.9|109815.9|109765.9|109815.9|109765.9|1
1732061140000|2024-11-20 00:05:40|109773|109573|109745.8|109605.3|109773.5|109605.6|109744.8|109573|9
1732053020000|2024-11-19 21:50:20|109816|109766|109816|109766|109816|109766|109816|109766|1
1732061150000|2024-11-20 00:05:50|109745.7|109605.4|109745.6|109605.1|109745.9|109605.4|109745.6|109605.1|5
1732053030000|2024-11-19 21:50:30|109814.8|109764.8|109814.6|109764.6|109815.4|109765.4|109814.6|109764.6|5
1732061160000|2024-11-20 00:06:00|109747.5|109607.3|109746|109610.6|109747.5|109621.5|109745.3|109605.7|5
1732053040000|2024-11-19 21:50:40|109813.8|109763.8|109814.8|109764.8|109814.8|109764.8|109813.8|109763.8|2
1732061170000|2024-11-20 00:06:10|109743.3|109608.6|109778.5|109579.7|109778.5|109608.6|109743.2|109576.8|6
1732053050000|2024-11-19 21:50:50|109814.5|109764.5|109813.9|109763.9|109814.6|109764.6|109813.9|109763.9|4
1732053060000|2024-11-19 21:51:00|109853.6|109721.9|109853.5|109722.5|109853.6|109722.6|109853.4|109721.9|5
1732061180000|2024-11-20 00:06:20|109778.2|109579.5|109738|109604.5|109780.4|109606|109738|109579.5|7
1732053070000|2024-11-19 21:51:10|109853.8|109722.2|109853.7|109722.3|109853.8|109722.3|109853.7|109722.2|4
1732061190000|2024-11-20 00:06:30|109738.9|109605.2|109738.6|109605.5|109739.4|109654.3|109704.3|109604.8|7
1732053080000|2024-11-19 21:51:20|109853.8|109722.4|109876.3|109701.2|109876.5|109722.4|109853.6|109701|6
1732061200000|2024-11-20 00:06:40|109738.5|109604.3|109757.1|109607.4|109760.7|109626.5|109734.5|109603.1|25
1732053090000|2024-11-19 21:51:30|109877.3|109700.2|109876.4|109702|109877.3|109702|109876.1|109700.2|6
1732061210000|2024-11-20 00:06:50|109753.7|109604|109765|109606.3|109776.2|109612.5|109741.5|109600.3|48
1732053100000|2024-11-19 21:51:40|109877.1|109701.4|109876.9|109701.5|109877.1|109701.5|109876.9|109701.4|4
1732061220000|2024-11-20 00:07:00|109769.8|109607.5|109706.3|109656.3|109769.8|109663.4|109706.3|109599.4|49
1732053110000|2024-11-19 21:51:50|109854.2|109722.9|109854.1|109722.7|109854.2|109722.9|109853.9|109722.7|4
1732061230000|2024-11-20 00:07:10|109710|109660|109787.9|109622.8|109794.1|109662.8|109702|109615.6|44
1732053120000|2024-11-19 21:52:00|109854|109722.8|109854.1|109722.7|109854.1|109722.8|109854|109722.7|4
1732053130000|2024-11-19 21:52:10|109854.9|109722.2|109854.5|109721.9|109855.2|109722.2|109854.5|109721.2|6
1732061240000|2024-11-20 00:07:20|109787.8|109622.7|109794.7|109594.7|109799.8|109665.3|109701.5|109594.7|50
1732053140000|2024-11-19 21:52:20|109878|109698.5|109812|109762|109879.7|109764.5|109812|109696.9|5
1732061250000|2024-11-20 00:07:30|109798.2|109598.2|109702|109652|109798.8|109652|109691.4|109598.2|41
1732053150000|2024-11-19 21:52:30|109811.6|109761.6|109814.7|109764.7|109815|109765|109811.6|109761.6|6
1732061260000|2024-11-20 00:07:40|109697|109647|109762.3|109604.4|109792|109655|109697|109595.1|58
1732053160000|2024-11-19 21:52:40|109813.8|109763.8|109813.9|109763.9|109814|109764|109813.8|109763.8|3
1732053170000|2024-11-19 21:52:50|109814.1|109764.1|109813.9|109763.9|109814.1|109764.1|109813.9|109763.9|2
1732061270000|2024-11-20 00:07:50|109766.1|109608.2|109790.7|109623.6|109792.3|109626.1|109754.4|109596.8|48
1732053180000|2024-11-19 21:53:00|109814|109764|109814|109764|109814.2|109764.2|109814|109764|3
1732061280000|2024-11-20 00:08:00|109791.1|109624.1|109790.1|109617.6|109797.9|109628.2|109780.2|109605.9|55
1732053190000|2024-11-19 21:53:10|109867.1|109688.6|109885.6|109688.4|109885.6|109688.6|109867.1|109688.4|4
1732061290000|2024-11-20 00:08:10|109794.6|109623.6|109769.5|109614.1|109794.6|109628.8|109750.8|109599.1|54
1732053200000|2024-11-19 21:53:20|109887.2|109688.5|109859.7|109720.8|109887.2|109720.8|109859.7|109688.5|5
1732061300000|2024-11-20 00:08:20|109768.9|109613.5|109731.5|109605.9|109778.1|109616.1|109731.5|109597.7|35
1732053210000|2024-11-19 21:53:30|109859.4|109721.4|109859.4|109721.1|109859.4|109721.4|109858.8|109721.1|5
1732061310000|2024-11-20 00:08:30|109730.5|109605|109781.4|109618.6|109789.8|109643.4|109693.4|109601|51
1732053220000|2024-11-19 21:53:40|109859.5|109721|109859|109720.9|109859.5|109721.1|109859|109720.9|5
1732061320000|2024-11-20 00:08:40|109777.3|109621.3|109812.7|109612.7|109815.2|109673.6|109717.4|109612.7|49
1732053230000|2024-11-19 21:53:50|109858.5|109721.4|109883.6|109690.3|109883.6|109721.4|109858.5|109690.3|3
1732061330000|2024-11-20 00:08:50|109813.9|109613.9|109805.1|109631.2|109823.2|109676.4|109726.4|109605.8|45
1732053240000|2024-11-19 21:54:00|109883.1|109690.9|109883.1|109690.9|109883.1|109690.9|109883.1|109690.9|2
1732053250000|2024-11-19 21:54:10|109883.6|109690.4|109821.1|109771.1|109883.6|109771.2|109804.1|109690.4|11
1732061340000|2024-11-20 00:09:00|109804.3|109634|109809.6|109635.2|109814.1|109646.9|109769.9|109619.3|46
1732053270000|2024-11-19 21:54:30|109821.2|109771.2|109821.1|109771.1|109821.2|109771.2|109821|109771|4
1732061350000|2024-11-20 00:09:10|109808.7|109640.3|109737.1|109687.1|109822.4|109691.8|109728.8|109619.9|57
1732053280000|2024-11-19 21:54:40|109820.8|109770.8|109904.5|109704.5|109904.5|109771.2|109820.8|109704.3|7
1732061360000|2024-11-20 00:09:20|109826.4|109626.4|109732.5|109682.5|109838.5|109686.8|109726.8|109615.1|42
1732053290000|2024-11-19 21:54:50|109904.2|109704.2|109816.3|109766.3|109904.2|109766.5|109815.6|109704.2|6
1732061370000|2024-11-20 00:09:30|109737.9|109687.9|109816.8|109642.3|109820|109698.9|109730.7|109633.1|51
1732053300000|2024-11-19 21:55:00|109823|109773|109829.1|109779.1|109830.1|109780.1|109823|109773|5
1732061380000|2024-11-20 00:09:40|109815.4|109640.4|109808.3|109645.7|109828.6|109654.1|109765|109611.3|44
1732053310000|2024-11-19 21:55:10|109829.4|109779.4|109825.3|109775.3|109829.4|109779.4|109825.3|109775.3|6
1732061390000|2024-11-20 00:09:50|109813|109651.9|109813.3|109635.7|109823|109689.9|109723.6|109631.8|52
1732053320000|2024-11-19 21:55:20|109828.6|109778.6|109826.2|109776.2|109828.6|109778.6|109826.2|109776.2|3
1732061400000|2024-11-20 00:10:00|109808.2|109629|109729.2|109679.2|109826.6|109700.8|109725.2|109609.4|40
1732053330000|2024-11-19 21:55:30|109826.4|109776.4|109826.4|109776.4|109826.4|109776.4|109826.4|109776.4|1
1732061410000|2024-11-20 00:10:10|109724.5|109674.5|109775.7|109644.5|109784.3|109696.3|109723.9|109630.8|60
1732053340000|2024-11-19 21:55:40|109824.9|109774.9|109811.3|109761.3|109825.5|109775.5|109811.3|109761.3|5
1732053350000|2024-11-19 21:55:50|109811.4|109761.4|109825.8|109775.8|109826.5|109776.5|109811.4|109761.4|6
1732061420000|2024-11-20 00:10:20|109740.8|109690.8|109735.5|109685.5|109824.5|109696.1|109729.1|109633.1|53
1732053360000|2024-11-19 21:56:00|109824.7|109774.7|109824.7|109774.7|109824.7|109774.7|109814.8|109764.8|5
1732061430000|2024-11-20 00:10:30|109740.4|109690.4|109741.1|109691.1|109789.1|109698.3|109720.9|109631.5|54
1732053370000|2024-11-19 21:56:10|109824.8|109774.8|109824.6|109774.6|109824.8|109774.8|109824.5|109774.5|4
1732061440000|2024-11-20 00:10:40|109731.2|109681.2|109813.4|109613.4|109816.9|109692.1|109725.1|109608.6|54
1732053380000|2024-11-19 21:56:20|109824.8|109774.8|109824.7|109774.7|109824.8|109774.8|109824.5|109774.5|3
1732061450000|2024-11-20 00:10:50|109733.6|109683.6|109779.6|109646.4|109784.2|109698.6|109719.8|109630.4|59
1732053390000|2024-11-19 21:56:30|109824.9|109774.9|109825.8|109775.8|109825.8|109775.8|109824.7|109774.7|5
1732061460000|2024-11-20 00:11:00|109762|109632.1|109721|109671|109808.5|109689.3|109721|109620.8|61
1732053400000|2024-11-19 21:56:40|109826.1|109776.1|109826.1|109776.1|109826.1|109776.1|109826.1|109776.1|1
1732061470000|2024-11-20 00:11:10|109726|109676|109809.3|109609.3|109819.6|109692|109719.1|109606.6|49
1732053410000|2024-11-19 21:56:50|109824.8|109774.8|109871.8|109724.7|109872|109774.8|109824.8|109724.6|4
1732061480000|2024-11-20 00:11:20|109806.2|109606.2|109788.2|109637.6|109820.8|109697.9|109732|109606.2|45
1732053420000|2024-11-19 21:57:00|109872.1|109724.4|109900.2|109709.1|109900.2|109724.4|109872.1|109709.1|6
1732061490000|2024-11-20 00:11:30|109782.9|109632.2|109815.5|109650.7|109817.8|109694.3|109725.3|109630.7|44
1732053430000|2024-11-19 21:57:10|109900.5|109708.9|109865.6|109738|109900.5|109776.9|109826.9|109708.9|5
1732061500000|2024-11-20 00:11:40|109811.5|109645.5|109780.3|109626.2|109826.6|109658.8|109780.3|109625.2|56
1732053440000|2024-11-19 21:57:20|109866.1|109737.9|109866.1|109737.9|109866.1|109737.9|109866.1|109737.9|2
1732061510000|2024-11-20 00:11:50|109782.9|109631.4|109809.3|109644.1|109818.1|109650.9|109752.9|109623.7|51
1732053450000|2024-11-19 21:57:30|109865.8|109738.3|109825.6|109775.6|109865.8|109775.7|109825.6|109738.3|4
1732061520000|2024-11-20 00:12:00|109814.5|109651|109827.4|109627.4|109827.4|109692.8|109724.9|109623.2|57
1732053460000|2024-11-19 21:57:40|109825.8|109775.8|109825.7|109775.7|109825.8|109775.8|109825.6|109775.6|4
1732061530000|2024-11-20 00:12:10|109819.6|109619.6|109738.6|109688.6|109825.7|109692.1|109722.5|109606.5|35
1732053470000|2024-11-19 21:57:50|109902|109702|109826|109776|109902|109776|109825.2|109701.4|7
1732061540000|2024-11-20 00:12:20|109733.8|109683.8|109739.9|109689.9|109785.1|109698.1|109730.5|109628.7|55
1732053480000|2024-11-19 21:58:00|109866.7|109737.5|109866.8|109737.4|109866.8|109737.5|109866.7|109737.4|3
1732061550000|2024-11-20 00:12:30|109732.8|109682.8|109772.1|109639.6|109782.9|109698.8|109722.5|109632.9|50
1732053490000|2024-11-19 21:58:10|109866.4|109737.8|109866.4|109737.8|109866.4|109737.8|109866.4|109737.8|1
1732061560000|2024-11-20 00:12:40|109734.9|109684.9|109768.5|109637.8|109790.2|109697.5|109723.1|109636.4|49
1732053500000|2024-11-19 21:58:20|109866.5|109737.7|109893|109718.2|109893|109785|109826.9|109718.2|5
1732061570000|2024-11-20 00:12:50|109780.8|109650.2|109782.8|109652.2|109785.7|109702|109729.7|109634.6|64
1732053510000|2024-11-19 21:58:30|109923.2|109723.2|109899.7|109699.7|109923.2|109723.2|109899.5|109699.5|5
1732061580000|2024-11-20 00:13:00|109777.3|109646.6|109759.3|109630.9|109782.1|109693|109742.4|109624.4|32
1732053520000|2024-11-19 21:58:40|109902.5|109702.5|109825|109775|109902.5|109792.9|109825|109702.3|9
1732061590000|2024-11-20 00:13:10|109755.9|109627.4|109759.7|109631.7|109761.9|109634.6|109755.1|109627.4|20
1732053530000|2024-11-19 21:58:50|109840.9|109790.9|109826.5|109776.5|109841|109791|109825|109775|6
1732061600000|2024-11-20 00:13:20|109758.2|109631.6|109754.4|109628.7|109759.1|109633.7|109753.7|109628.4|16
1732053540000|2024-11-19 21:59:00|109821.2|109771.2|109869|109740.4|109869|109776.7|109821.2|109740.4|5
1732061610000|2024-11-20 00:13:30|109717.3|109626.7|109721.3|109671.3|109722|109672|109715.9|109626.7|25
1732053550000|2024-11-19 21:59:10|109868.7|109740.3|109868.7|109740.3|109868.7|109740.3|109868.7|109740.3|2
1732061620000|2024-11-20 00:13:40|109720.8|109670.8|109720.1|109670.1|109766.5|109672.6|109716.9|109628.5|33
1732053560000|2024-11-19 21:59:20|109825.7|109740.7|109830|109780|109869|109780|109825.6|109740.6|5
1732061630000|2024-11-20 00:13:50|109722.1|109672.1|109718.9|109668.9|109764.6|109675.1|109716.6|109626.5|22
1732053570000|2024-11-19 21:59:30|109879.9|109728.4|109881.3|109728.9|109881.3|109729.1|109879.8|109727.1|6
1732061640000|2024-11-20 00:14:00|109725.9|109675.9|109768.6|109643.5|109768.6|109679.3|109718.6|109630.8|31
1732053580000|2024-11-19 21:59:40|109881.4|109728.8|109881.4|109728.8|109881.4|109728.8|109881.4|109728.8|2
1732061650000|2024-11-20 00:14:10|109767.6|109642.5|109770.1|109644.2|109770.3|109681.3|109725.1|109630|34
1732053590000|2024-11-19 21:59:50|109881.8|109729.3|109909|109709|109918.3|109729.3|109881.8|109709|9
1732061660000|2024-11-20 00:14:20|109766.7|109640.7|109767.2|109640.8|109771.8|109682|109718.6|109633|32
1732053600000|2024-11-19 22:00:00|109907.2|109707.2|109907.2|109707.2|109907.2|109707.2|109907.2|109707.2|1
1732061670000|2024-11-20 00:14:30|109766.9|109641.5|109730.2|109680.2|109772|109682.7|109717.5|109630.4|38
1732053650000|2024-11-19 22:00:50|109912.8|109712.8|109912.8|109712.8|109917.1|109717.1|109912.8|109712.8|15
1732061680000|2024-11-20 00:14:40|109733.8|109683.8|109728.8|109678.8|109733.8|109683.8|109723.3|109673.3|23
1732053660000|2024-11-19 22:01:00|109917.1|109717.1|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|22
1732061690000|2024-11-20 00:14:50|109724.2|109674.2|109730.2|109680.2|109770.8|109685.4|109717.2|109634.2|43
1732053670000|2024-11-19 22:01:10|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|16
1732053680000|2024-11-19 22:01:20|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|28
1732061700000|2024-11-20 00:15:00|109725.8|109675.8|109720.7|109670.7|109732.9|109682.9|109718.3|109668.3|43
1732053690000|2024-11-19 22:01:30|109920.7|109720.7|109920.7|109720.7|109920.7|109720.7|109912.8|109712.8|20
1732061710000|2024-11-20 00:15:10|109724|109674|109721.6|109671.6|109732.1|109682.1|109716.7|109666.7|53
1732053700000|2024-11-19 22:01:40|109912.8|109712.8|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|18
1732061720000|2024-11-20 00:15:20|109718.4|109668.4|109719.2|109669.2|109729|109679|109714.7|109664.7|31
1732053710000|2024-11-19 22:01:50|109920.7|109720.7|109912.8|109712.8|109920.7|109720.7|109912.8|109712.8|15
1732061730000|2024-11-20 00:15:30|109723.1|109673.1|109753.5|109625.7|109774.7|109673.1|109704.5|109590|51
1732053720000|2024-11-19 22:02:00|109920.7|109720.7|109918.3|109718.3|109934|109734|109912.8|109712.8|24
1732061740000|2024-11-20 00:15:40|109717.1|109667.1|109758.2|109629.4|109764.9|109667.1|109711.8|109619.1|41
1732053730000|2024-11-19 22:02:10|109934|109734|109934|109734|109934|109734|109913.9|109713.9|16
1732061750000|2024-11-20 00:15:50|109757.5|109628.8|109712|109662|109757.5|109668.8|109705.1|109616.5|43
1732053740000|2024-11-19 22:02:20|109918.3|109718.3|109934|109734|109934|109734|109918.3|109718.3|26
1732053750000|2024-11-19 22:02:30|109918.3|109718.3|109918.3|109718.3|109934|109734|109913.9|109713.9|18
1732061760000|2024-11-20 00:16:00|109715.3|109665.3|109713.7|109663.7|109750.3|109668.4|109704.7|109620.6|49
1732053760000|2024-11-19 22:02:40|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732061770000|2024-11-20 00:16:10|109710.1|109660.1|109762.4|109627.6|109766.7|109668.2|109705.8|109618.9|37
1732053770000|2024-11-19 22:02:50|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732061780000|2024-11-20 00:16:20|109717.4|109667.4|109757.6|109628.2|109757.6|109668.5|109703.3|109628.2|32
1732053780000|2024-11-19 22:03:00|109934|109734|109918.3|109718.3|109934|109734|109913.9|109713.9|20
1732061790000|2024-11-20 00:16:30|109749.1|109619.6|109704|109654|109755.9|109666.7|109697|109619.6|33
1732053790000|2024-11-19 22:03:10|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|24
1732061800000|2024-11-20 00:16:40|109703.2|109653.2|109700.7|109650.7|109704.2|109654.2|109693.8|109643.8|14
1732053800000|2024-11-19 22:03:20|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|25
1732061810000|2024-11-20 00:16:50|109700.8|109650.8|109702.3|109652.3|109702.5|109652.5|109697.5|109647.5|6
1732053810000|2024-11-19 22:03:30|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|23
1732061820000|2024-11-20 00:17:00|109702.9|109652.9|109708.1|109658.1|109713.9|109663.9|109694.6|109644.6|41
1732053820000|2024-11-19 22:03:40|109934|109734|109918.3|109718.3|109934|109734|109918.3|109718.3|18
1732061830000|2024-11-20 00:17:10|109711.4|109661.4|109710.9|109660.9|109711.9|109661.9|109696.8|109646.8|26
1732053830000|2024-11-19 22:03:50|109934|109734|109934|109734|109934|109734|109918.3|109718.3|19
1732061840000|2024-11-20 00:17:20|109705.2|109655.2|109701.5|109651.5|109711.3|109661.3|109695.5|109645.5|45
1732053840000|2024-11-19 22:04:00|109918.3|109718.3|109918.3|109718.3|109934|109734|109918.3|109718.3|17
1732061850000|2024-11-20 00:17:30|109701.2|109651.2|109701.3|109651.3|109709.4|109659.4|109689.7|109639.7|37
1732053850000|2024-11-19 22:04:10|109934|109734|109911|109711|109934|109734|109911|109711|21
1732061860000|2024-11-20 00:17:40|109701.7|109651.7|109701.8|109651.8|109710|109660|109700.7|109650.7|33
1732053860000|2024-11-19 22:04:20|109934|109734|109911|109711|109934|109734|109911|109711|14
1732061870000|2024-11-20 00:17:50|109706.8|109656.8|109709.1|109659.1|109709.9|109659.9|109698.4|109648.4|37
1732053870000|2024-11-19 22:04:30|109934|109734|109911|109711|109934|109734|109911|109711|20
1732061880000|2024-11-20 00:18:00|109705.6|109655.6|109703.6|109653.6|109711.1|109661.1|109701.2|109651.2|43
1732053880000|2024-11-19 22:04:40|109934|109734|109941.1|109741.1|109941.1|109741.1|109934|109734|2
1732061890000|2024-11-20 00:18:10|109708.5|109658.5|109707.1|109657.1|109712|109662|109701.9|109651.9|43
1732054240000|2024-11-19 22:10:40|110098.4|109898.4|110098.5|109898.5|110098.5|109898.5|110095.4|109895.4|5
1732061900000|2024-11-20 00:18:20|109703.6|109653.6|109708.5|109658.5|109711.6|109661.6|109698|109648|42
1732054250000|2024-11-19 22:10:50|110099.3|109899.3|110099.4|109899.4|110100|109900|110099.3|109899.3|4
1732061910000|2024-11-20 00:18:30|109698.4|109648.4|109711.3|109661.3|109712.9|109662.9|109698.4|109648.4|37
1732054260000|2024-11-19 22:11:00|110093.6|109893.6|110091.7|109891.7|110094.7|109894.7|110091.7|109891.7|4
1732061920000|2024-11-20 00:18:40|109711.7|109661.7|109706.4|109656.4|109711.7|109661.7|109698.3|109648.3|32
1732054270000|2024-11-19 22:11:10|110098.4|109898.4|110092.5|109892.5|110098.4|109898.4|110092.5|109892.5|7
1732061930000|2024-11-20 00:18:50|109706|109656|109704.4|109654.4|109710.2|109660.2|109692.5|109642.5|45
1732054280000|2024-11-19 22:11:20|110101|109901|110102.5|109902.5|110102.5|109902.5|110100.9|109900.9|3
1732061940000|2024-11-20 00:19:00|109700.5|109650.5|109701.9|109651.9|109707.9|109657.9|109696.8|109646.8|47
1732054290000|2024-11-19 22:11:30|110098.1|109898.1|110110.3|109910.3|110112.2|109912.2|110098.1|109898.1|4
1732061950000|2024-11-20 00:19:10|109702.1|109652.1|109705.7|109655.7|109705.7|109655.7|109688.2|109638.2|33
1732054300000|2024-11-19 22:11:40|110119.3|109919.3|110111|109911|110119.3|109919.3|110110.7|109910.7|7
1732061960000|2024-11-20 00:19:20|109702.2|109652.2|109700.3|109650.3|109704.9|109654.9|109693|109643|42
1732054310000|2024-11-19 22:11:50|110110.9|109910.9|110111|109911|110111|109911|110109.8|109909.8|4
1732061970000|2024-11-20 00:19:30|109701.3|109651.3|109700.6|109650.6|109704.8|109654.8|109695|109645|39
1732054320000|2024-11-19 22:12:00|110113.5|109913.5|110113|109913|110113.5|109913.5|110112.9|109912.9|6
1732061980000|2024-11-20 00:19:40|109697.3|109647.3|109695.5|109645.5|109704|109654|109690.9|109640.9|37
1732054330000|2024-11-19 22:12:10|110107|109907|110115.1|109915.1|110115.2|109915.2|110106.7|109906.7|8
1732061990000|2024-11-20 00:19:50|109699.2|109649.2|109699.2|109649.2|109703.1|109653.1|109688.3|109638.3|36
1732054340000|2024-11-19 22:12:20|110112.2|109912.2|110109.7|109909.7|110120.7|109920.7|110109.7|109909.7|9
1732062000000|2024-11-20 00:20:00|109695.8|109645.8|109695.3|109645.3|109703.5|109653.5|109691|109641|48
1732054350000|2024-11-19 22:12:30|110110.5|109910.5|110109.3|109909.3|110110.5|109910.5|110109.2|109909.2|8
1732062010000|2024-11-20 00:20:10|109692|109642|109690.8|109640.8|109699.8|109649.8|109689.7|109639.7|44
1732054360000|2024-11-19 22:12:40|110110.3|109910.3|110121.8|109921.8|110121.8|109921.8|110109.1|109909.1|5
1732062020000|2024-11-20 00:20:20|109696|109646|109693.8|109643.8|109699.6|109649.6|109687.8|109637.8|53
1732054370000|2024-11-19 22:12:50|110110.2|109910.2|110109|109909|110110.3|109910.3|110109|109909|9
1732062030000|2024-11-20 00:20:30|109699|109649|109690|109640|109699|109649|109687.7|109637.7|38
1732054380000|2024-11-19 22:13:00|110107.6|109907.6|110110.3|109910.3|110110.3|109910.3|110106.6|109906.6|5
1732062040000|2024-11-20 00:20:40|109694.5|109644.5|109689.2|109639.2|109696.5|109646.5|109688|109638|47
1732054890000|2024-11-19 22:21:30|110102.4|109902.4|110103.9|109903.9|110103.9|109903.9|110102.4|109902.4|2
1732062050000|2024-11-20 00:20:50|109695.8|109645.8|109688.9|109638.9|109696.8|109646.8|109686.8|109636.8|40
1732054900000|2024-11-19 22:21:40|110116.3|109916.3|110120.4|109920.4|110120.4|109920.4|110116.3|109916.3|6
1732062060000|2024-11-20 00:21:00|109692.9|109642.9|109751.7|109587.9|109751.7|109648.2|109685|109587.4|40
1732054910000|2024-11-19 22:21:50|110124.1|109924.1|110124.2|109924.2|110124.2|109924.2|110124.1|109924.1|2
1732062070000|2024-11-20 00:21:10|109750.7|109643.1|109693.4|109643.4|109751.7|109650.3|109688.2|109638.2|38
1732054920000|2024-11-19 22:22:00|110122.1|109922.1|110122.3|109922.3|110122.3|109922.3|110118.7|109918.7|5
1732062080000|2024-11-20 00:21:20|109694.4|109644.4|109696.1|109646.1|109699.2|109649.2|109689.3|109639.3|56
1732054930000|2024-11-19 22:22:10|110100.9|109900.9|110100.9|109900.9|110100.9|109900.9|110100.9|109900.9|1
1732062090000|2024-11-20 00:21:30|109692.1|109642.1|109689.9|109639.9|109697.2|109647.2|109686.1|109636.1|46
1732054940000|2024-11-19 22:22:20|110101|109901|110124.1|109924.1|110124.1|109924.1|110100.7|109900.7|7
1732062100000|2024-11-20 00:21:40|109691.8|109641.8|109691.3|109641.3|109695.7|109645.7|109685.7|109635.7|44
1732054950000|2024-11-19 22:22:30|110117.5|109917.5|110124.2|109924.2|110124.4|109924.4|110117.5|109917.5|6
1732062110000|2024-11-20 00:21:50|109688.1|109638.1|109694.5|109644.5|109698.4|109648.4|109687.8|109637.8|49
1732054960000|2024-11-19 22:22:40|110124|109924|110111.4|109911.4|110128.8|109928.8|110111.4|109911.4|3
1732062120000|2024-11-20 00:22:00|109692.4|109642.4|109738.6|109585.1|109740.6|109643.5|109683.3|109585.1|52
1732054970000|2024-11-19 22:22:50|110119.3|109919.3|110124|109924|110124|109924|110111.1|109911.1|3
1732062130000|2024-11-20 00:22:10|109735.6|109585.3|109688|109638|109737|109644|109684.8|109585.3|47
1732055060000|2024-11-19 22:24:20|110125|109925|110125|109925|110125|109925|110125|109925|1
1732062140000|2024-11-20 00:22:20|109691.1|109641.1|109688.5|109638.5|109695.1|109645.1|109684.2|109634.2|51
1732055110000|2024-11-19 22:25:10|110124.7|109924.7|110124.7|109924.7|110124.7|109924.7|110124.7|109924.7|1
1732062150000|2024-11-20 00:22:30|109687.6|109637.6|109686.2|109636.2|109692.6|109642.6|109683.7|109633.7|40
1732055170000|2024-11-19 22:26:10|110129|109929|110129|109929|110129|109929|110129|109929|1
1732062160000|2024-11-20 00:22:40|109688.7|109638.7|109693.6|109643.6|109693.6|109643.6|109682.2|109632.2|50
1732055220000|2024-11-19 22:27:00|110131.9|109931.9|110131.9|109931.9|110131.9|109931.9|110131.9|109931.9|1
1732062170000|2024-11-20 00:22:50|109690.5|109640.5|109689.1|109639.1|109741.9|109645.3|109683.4|109587.9|35
1732055360000|2024-11-19 22:29:20|110083.3|109883.3|110083.3|109883.3|110083.3|109883.3|110083.3|109883.3|1
1732062180000|2024-11-20 00:23:00|109685.4|109635.4|109693.1|109643.1|109694.6|109644.6|109685.4|109635.4|50
1732055380000|2024-11-19 22:29:40|110082.8|109882.8|110082.8|109882.8|110082.8|109882.8|110082.8|109882.8|1
1732062190000|2024-11-20 00:23:10|109692.5|109642.5|109694|109644|109696.7|109646.7|109687.1|109637.1|44
1732055420000|2024-11-19 22:30:20|110016.1|109816.1|110010.3|109810.3|110016.1|109816.1|110002.7|109802.7|7
1732062200000|2024-11-20 00:23:20|109693.6|109643.6|109691.3|109641.3|109696.4|109646.4|109687.5|109637.5|38
1732055430000|2024-11-19 22:30:30|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|110024.7|109824.7|1
1732062210000|2024-11-20 00:23:30|109691|109641|109693.3|109643.3|109696.2|109646.2|109686.3|109636.3|42
1732055440000|2024-11-19 22:30:40|110025.5|109825.5|110017.5|109817.5|110026.2|109826.2|110017.5|109817.5|5
1732062220000|2024-11-20 00:23:40|109688.5|109638.5|109687.5|109637.5|109694.9|109644.9|109685.4|109635.4|52
1732055450000|2024-11-19 22:30:50|110015.5|109815.5|110014.9|109814.9|110017.4|109817.4|110014.9|109814.9|9
1732062230000|2024-11-20 00:23:50|109688.4|109638.4|109692.6|109642.6|109693.9|109643.9|109686.9|109636.9|25
1732055460000|2024-11-19 22:31:00|110009.7|109809.7|110018.7|109818.7|110018.9|109818.9|110009.7|109809.7|8
1732062240000|2024-11-20 00:24:00|109688.5|109638.5|109689.7|109639.7|109695.8|109645.8|109686|109636|40
1732055470000|2024-11-19 22:31:10|110018.8|109818.8|110019.4|109819.4|110019.5|109819.5|110018.7|109818.7|4
1732062250000|2024-11-20 00:24:10|109737|109593.5|109688.1|109638.1|109738.9|109642.9|109684.2|109588.2|41
1732055480000|2024-11-19 22:31:20|110019.7|109819.7|110041.5|109841.5|110041.5|109841.5|110018.1|109818.1|4
1732062260000|2024-11-20 00:24:20|109692.2|109642.2|109689.2|109639.2|109694.4|109644.4|109683.9|109633.9|48
1732055550000|2024-11-19 22:32:30|110047.1|109847.1|110047.1|109847.1|110047.1|109847.1|110047.1|109847.1|1
1732062270000|2024-11-20 00:24:30|109692.6|109642.6|109686|109636|109739.5|109645.1|109684.4|109588.8|37
1732055560000|2024-11-19 22:32:40|110046.1|109846.1|110046.1|109846.1|110046.1|109846.1|110046.1|109846.1|1
1732062280000|2024-11-20 00:24:40|109685.8|109635.8|109686.8|109636.8|109693.8|109643.8|109683|109633|44
1732055820000|2024-11-19 22:37:00|109941.5|109741.5|109928.8|109728.8|109941.5|109741.5|109928.8|109728.8|5
1732062290000|2024-11-20 00:24:50|109690.6|109640.6|109682.5|109632.5|109691.6|109641.6|109680.3|109630.3|51
1732055850000|2024-11-19 22:37:30|109931.4|109731.4|109931.4|109731.4|109931.4|109731.4|109931.4|109731.4|1
1732055860000|2024-11-19 22:37:40|109931.5|109731.5|109928.9|109728.9|109933.1|109733.1|109928.9|109728.9|4
1732062300000|2024-11-20 00:25:00|109682|109632|109684.2|109634.2|109737.5|109640.7|109679.3|109585.6|38
1732055870000|2024-11-19 22:37:50|109929|109729|109929.1|109729.1|109929.1|109729.1|109929|109729|2
1732062310000|2024-11-20 00:25:10|109680|109630|109683.6|109633.6|109687.4|109637.4|109678.1|109628.1|41
1732055880000|2024-11-19 22:38:00|109928.5|109728.5|109928.6|109728.6|109928.6|109728.6|109928.5|109728.5|4
1732062320000|2024-11-20 00:25:20|109683.5|109633.5|109687.6|109637.6|109688.2|109638.2|109678.6|109628.6|42
1732055890000|2024-11-19 22:38:10|109928.7|109728.7|109955.1|109755.1|109955.1|109755.1|109928.2|109728.2|7
1732062330000|2024-11-20 00:25:30|109686.9|109636.9|109683.1|109633.1|109733.1|109639|109679.3|109587.1|46
1732055900000|2024-11-19 22:38:20|109955.4|109755.4|109955.7|109755.7|109955.7|109755.7|109955.3|109755.3|3
1732062340000|2024-11-20 00:25:40|109685.6|109635.6|109682.2|109632.2|109736.4|109637.8|109679|109586.8|31
1732055910000|2024-11-19 22:38:30|109955.8|109755.8|109956.1|109756.1|109956.1|109756.1|109954.6|109754.6|4
1732062350000|2024-11-20 00:25:50|109684.9|109634.9|109735.9|109586.9|109735.9|109641.8|109679.8|109586.9|36
1732055920000|2024-11-19 22:38:40|109951.6|109751.6|109951|109751|109952.2|109752.2|109951|109751|4
1732062360000|2024-11-20 00:26:00|109733.4|109584.5|109680.9|109630.9|109733.4|109638.7|109678.7|109584.5|40
1732055930000|2024-11-19 22:38:50|109951.1|109751.1|109951.1|109751.1|109951.1|109751.1|109951.1|109751.1|1
1732062370000|2024-11-20 00:26:10|109685.2|109635.2|109686.5|109636.5|109688.5|109638.5|109679.1|109629.1|34
1732055960000|2024-11-19 22:39:20|109928.8|109728.8|109928.8|109728.8|109928.8|109728.8|109928.8|109728.8|1
1732062380000|2024-11-20 00:26:20|109680.4|109630.4|109684.8|109634.8|109691.1|109641.1|109680.4|109630.4|38
1732055970000|2024-11-19 22:39:30|109929.1|109729.1|109929.2|109729.2|109929.4|109729.4|109928.6|109728.6|8
1732062390000|2024-11-20 00:26:30|109685|109635|109683.7|109633.7|109690.3|109640.3|109680.7|109630.7|41
1732055980000|2024-11-19 22:39:40|109929.3|109729.3|109944.6|109744.6|109944.6|109744.6|109926|109726|7
1732062400000|2024-11-20 00:26:40|109687.8|109637.8|109683|109633|109689.1|109639.1|109679.6|109629.6|33
1732055990000|2024-11-19 22:39:50|109944.5|109744.5|109942.4|109742.4|109945|109745|109941.7|109741.7|7
1732062410000|2024-11-20 00:26:50|109687.5|109637.5|109685.3|109635.3|109689|109639|109678.7|109628.7|38
1732056020000|2024-11-19 22:40:20|109920|109720|109920.4|109720.4|109920.4|109720.4|109920|109720|2
1732062420000|2024-11-20 00:27:00|109683.9|109633.9|109681.5|109631.5|109688.9|109638.9|109678.4|109628.4|54
1732056030000|2024-11-19 22:40:30|109920.5|109720.5|109917.6|109717.6|109921.3|109721.3|109917.4|109717.4|6
1732062430000|2024-11-20 00:27:10|109681.4|109631.4|109679.8|109629.8|109686.3|109636.3|109672.8|109622.8|47
1732056040000|2024-11-19 22:40:40|109918.6|109718.6|109919.1|109719.1|109919.1|109719.1|109917.6|109717.6|4
1732062440000|2024-11-20 00:27:20|109679.4|109629.4|109679.9|109629.9|109685.1|109635.1|109674.8|109624.8|36
1732056050000|2024-11-19 22:40:50|109920.6|109720.6|109919|109719|109920.6|109720.6|109919|109719|5
1732062450000|2024-11-20 00:27:30|109674.4|109624.4|109676.7|109626.7|109684|109634|109673.9|109623.9|39
1732056060000|2024-11-19 22:41:00|109919.1|109719.1|109919.4|109719.4|109919.5|109719.5|109919.1|109719.1|5
1732062460000|2024-11-20 00:27:40|109680|109630|109678.4|109628.4|109681.4|109631.4|109673.4|109623.4|24
1732056070000|2024-11-19 22:41:10|109919.6|109719.6|109920.6|109720.6|109920.6|109720.6|109919.3|109719.3|7
1732062470000|2024-11-20 00:27:50|109681|109631|109674.9|109624.9|109682.3|109632.3|109673.1|109623.1|33
1732056080000|2024-11-19 22:41:20|109921.5|109721.5|109923.5|109723.5|109923.5|109723.5|109921.5|109721.5|9
1732062480000|2024-11-20 00:28:00|109676.5|109626.5|109682.7|109632.7|109687.9|109637.9|109676.5|109626.5|44
1732056090000|2024-11-19 22:41:30|109923.4|109723.4|109924.2|109724.2|109924.2|109724.2|109923.4|109723.4|6
1732062490000|2024-11-20 00:28:10|109680.3|109630.3|109678.3|109628.3|109687.6|109637.6|109675.1|109625.1|43
1732056100000|2024-11-19 22:41:40|109923|109723|109923.1|109723.1|109923.1|109723.1|109922.9|109722.9|4
1732062500000|2024-11-20 00:28:20|109676.9|109626.9|109675.5|109625.5|109683.4|109633.4|109672.9|109622.9|33
1732056110000|2024-11-19 22:41:50|109923.2|109723.2|109923.6|109723.6|109923.6|109723.6|109923.2|109723.2|2
1732062510000|2024-11-20 00:28:30|109680.9|109630.9|109675.4|109625.4|109683.2|109633.2|109673.1|109623.1|52
1732056120000|2024-11-19 22:42:00|109923.7|109723.7|109925|109725|109925|109725|109923.6|109723.6|5
1732062520000|2024-11-20 00:28:40|109675.5|109625.5|109677.7|109627.7|109683.1|109633.1|109673.9|109623.9|40
1732056130000|2024-11-19 22:42:10|109925.7|109725.7|109925.3|109725.3|109925.7|109725.7|109925.3|109725.3|3
1732062530000|2024-11-20 00:28:50|109675.9|109625.9|109679.2|109629.2|109681.8|109631.8|109672.7|109622.7|46
1732056140000|2024-11-19 22:42:20|109923.3|109723.3|109924.3|109724.3|109935.9|109735.9|109921.7|109721.7|7
1732062540000|2024-11-20 00:29:00|109676.6|109626.6|109678|109628|109682.4|109632.4|109673.2|109623.2|38
1732056150000|2024-11-19 22:42:30|109927.5|109727.5|109924.5|109724.5|109928.7|109728.7|109924.5|109724.5|4
1732062550000|2024-11-20 00:29:10|109675.8|109625.8|109671.6|109621.6|109679.3|109629.3|109669.4|109619.4|28
1732056160000|2024-11-19 22:42:40|109928.5|109728.5|109929.9|109729.9|109929.9|109729.9|109928.5|109728.5|2
1732062560000|2024-11-20 00:29:20|109677.1|109627.1|109672.8|109622.8|109678.6|109628.6|109672.2|109622.2|25
1732056170000|2024-11-19 22:42:50|109928.3|109728.3|109924.4|109724.4|109928.3|109728.3|109924.1|109724.1|4
1732062570000|2024-11-20 00:29:30|109672.1|109622.1|109670.1|109620.1|109675|109625|109667|109617|17
1732056180000|2024-11-19 22:43:00|109932.4|109732.4|109927.8|109727.8|109932.4|109732.4|109927.8|109727.8|8
1732062580000|2024-11-20 00:29:40|109670.2|109620.2|109668|109618|109671.3|109621.3|109667.3|109617.3|15
1732056190000|2024-11-19 22:43:10|109927.7|109727.7|109934|109734|109934|109734|109927.7|109727.7|8
1732062590000|2024-11-20 00:29:50|109665.3|109615.3|109669|109619|109671.3|109621.3|109664.2|109614.2|18
1732056200000|2024-11-19 22:43:20|109933.2|109733.2|109934.5|109734.5|109935.2|109735.2|109933.2|109733.2|8
1732056210000|2024-11-19 22:43:30|109933.6|109733.6|109935|109735|109935|109735|109933.6|109733.6|8
1732062600000|2024-11-20 00:30:00|109665.8|109615.8|109669.8|109619.8|109673.2|109623.2|109665.2|109615.2|27
1732056220000|2024-11-19 22:43:40|109935.1|109735.1|109936|109736|109936|109736|109934.6|109734.6|9
1732062610000|2024-11-20 00:30:10|109672.5|109622.5|109669.2|109619.2|109672.7|109622.7|109666.4|109616.4|30
1732056230000|2024-11-19 22:43:50|109936.2|109736.2|109949.6|109749.6|109949.6|109749.6|109936.2|109736.2|6
1732062620000|2024-11-20 00:30:20|109666.7|109616.7|109666.4|109616.4|109669.7|109619.7|109664.9|109614.9|22
1732056240000|2024-11-19 22:44:00|109949.4|109749.4|109954.6|109754.6|109954.6|109754.6|109949.4|109749.4|8
1732062630000|2024-11-20 00:30:30|109668.9|109618.9|109669.5|109619.5|109670.1|109620.1|109665.6|109615.6|31
1732056250000|2024-11-19 22:44:10|109954.7|109754.7|109955.2|109755.2|109956|109756|109954.7|109754.7|8
1732062640000|2024-11-20 00:30:40|109668.5|109618.5|109668.5|109618.5|109668.5|109618.5|109668.4|109618.4|5
1732056260000|2024-11-19 22:44:20|109955.7|109755.7|109958.5|109758.5|109958.5|109758.5|109955.4|109755.4|6
1732062650000|2024-11-20 00:30:50|109665.7|109615.7|109669.3|109619.3|109673.8|109623.8|109664.2|109614.2|33
1732056270000|2024-11-19 22:44:30|109958.6|109758.6|109958.7|109758.7|109958.7|109758.7|109958.6|109758.6|2
1732062660000|2024-11-20 00:31:00|109673.3|109623.3|109674.5|109624.5|109674.7|109624.7|109667.1|109617.1|40
1732056280000|2024-11-19 22:44:40|109958.8|109758.8|109959.2|109759.2|109959.2|109759.2|109958.8|109758.8|5
1732062670000|2024-11-20 00:31:10|109671.8|109621.8|109670.5|109620.5|109675.8|109625.8|109668.9|109618.9|33
1732056290000|2024-11-19 22:44:50|109959.3|109759.3|109951.3|109751.3|109959.3|109759.3|109948.7|109748.7|4
1732062680000|2024-11-20 00:31:20|109670.4|109620.4|109670|109620|109673|109623|109669.3|109619.3|16
1732056300000|2024-11-19 22:45:00|109950.4|109750.4|109945.1|109745.1|109952.8|109752.8|109943.7|109743.7|9
1732062690000|2024-11-20 00:31:30|109670.1|109620.1|109668|109618|109673.4|109623.4|109667.8|109617.8|15
1732056310000|2024-11-19 22:45:10|109945.2|109745.2|109947|109747|109947|109747|109945.2|109745.2|3
1732062700000|2024-11-20 00:31:40|109672.1|109622.1|109672.5|109622.5|109674.1|109624.1|109669.4|109619.4|20
1732056320000|2024-11-19 22:45:20|109946.6|109746.6|109946.5|109746.5|109946.9|109746.9|109943.3|109743.3|4
1732062710000|2024-11-20 00:31:50|109672.1|109622.1|109671.7|109621.7|109675|109625|109670.7|109620.7|28
1732056330000|2024-11-19 22:45:30|109942.9|109742.9|109947.6|109747.6|109947.6|109747.6|109942.9|109742.9|7
1732062720000|2024-11-20 00:32:00|109674.6|109624.6|109671.2|109621.2|109675|109625|109669.9|109619.9|25
1732056340000|2024-11-19 22:45:40|109947.7|109747.7|109946.7|109746.7|109947.7|109747.7|109946.4|109746.4|6
1732062730000|2024-11-20 00:32:10|109672|109622|109672.4|109622.4|109674.9|109624.9|109669.3|109619.3|22
1732056350000|2024-11-19 22:45:50|109947.6|109747.6|109947.5|109747.5|109947.7|109747.7|109945.6|109745.6|7
1732062740000|2024-11-20 00:32:20|109672.2|109622.2|109669.7|109619.7|109674.6|109624.6|109669|109619|29
1732056360000|2024-11-19 22:46:00|109950.1|109750.1|109951.9|109751.9|109951.9|109751.9|109950.1|109750.1|7
1732062750000|2024-11-20 00:32:30|109672.3|109622.3|109660.9|109610.9|109672.6|109622.6|109660.9|109610.9|35
1732056370000|2024-11-19 22:46:10|109953.1|109753.1|109977.1|109777.1|109977.1|109777.1|109927.4|109727.4|10
1732062760000|2024-11-20 00:32:40|109660.8|109610.8|109659|109609|109660.8|109610.8|109658|109608|9
1732056380000|2024-11-19 22:46:20|109977|109777|109977.5|109777.5|109977.9|109777.9|109977|109777|7
1732062770000|2024-11-20 00:32:50|109659.1|109609.1|109657.5|109607.5|109661.5|109611.5|109657.5|109607.5|8
1732056390000|2024-11-19 22:46:30|109977.7|109777.7|109978|109778|109978|109778|109977.7|109777.7|4
1732062780000|2024-11-20 00:33:00|109656.9|109606.9|109657|109607|109657.2|109607.2|109656.5|109606.5|8
1732056400000|2024-11-19 22:46:40|109978.4|109778.4|109970.3|109770.3|109978.4|109778.4|109969.6|109769.6|6
1732062790000|2024-11-20 00:33:10|109656.9|109606.9|109657.4|109607.4|109657.4|109607.4|109656.9|109606.9|5
1732056410000|2024-11-19 22:46:50|109969.8|109769.8|109969.6|109769.6|109969.8|109769.8|109969.1|109769.1|4
1732062800000|2024-11-20 00:33:20|109657.3|109607.3|109657.8|109607.8|109657.9|109607.9|109657.3|109607.3|6
1732056420000|2024-11-19 22:47:00|109969.3|109769.3|109969.7|109769.7|109969.7|109769.7|109969.3|109769.3|2
1732062810000|2024-11-20 00:33:30|109657.6|109607.6|109696|109568.6|109696.2|109607.6|109657.6|109568|9
1732056430000|2024-11-19 22:47:10|109960.4|109760.4|109963.4|109763.4|109964.2|109764.2|109960.2|109760.2|5
1732062820000|2024-11-20 00:33:40|109696.1|109568.8|109696.9|109569.6|109697.3|109570|109696|109568.7|8
1732056440000|2024-11-19 22:47:20|109963.7|109763.7|109963.7|109763.7|109963.7|109763.7|109963.6|109763.6|3
1732062830000|2024-11-20 00:33:50|109696.7|109569.4|109659.7|109609.7|109697.1|109609.7|109658.9|109569.4|7
1732056460000|2024-11-19 22:47:40|109964.1|109764.1|109964.1|109764.1|109964.1|109764.1|109964.1|109764.1|1
1732062840000|2024-11-20 00:34:00|109659.8|109609.8|109659|109609|109659.9|109609.9|109658.7|109608.7|12
1732056480000|2024-11-19 22:48:00|109964.2|109764.2|109962.2|109762.2|109964.6|109764.6|109962.2|109762.2|6
1732062850000|2024-11-20 00:34:10|109658.7|109608.7|109659.8|109609.8|109662|109612|109658.5|109608.5|10
1732056490000|2024-11-19 22:48:10|109958.7|109758.7|109994.3|109794.3|109994.8|109794.8|109958.7|109758.7|8
1732062860000|2024-11-20 00:34:20|109659.4|109609.4|109659.3|109609.3|109660.3|109610.3|109659.3|109609.3|5
1732056500000|2024-11-19 22:48:20|109994.4|109794.4|109971.8|109771.8|109994.4|109794.4|109971.8|109771.8|2
1732062870000|2024-11-20 00:34:30|109659.4|109609.4|109659.1|109609.1|109659.4|109609.4|109658.8|109608.8|8
1732056520000|2024-11-19 22:48:40|109965.1|109765.1|109964.8|109764.8|109965.1|109765.1|109964.5|109764.5|4
1732062880000|2024-11-20 00:34:40|109659|109609|109659.7|109609.7|109659.7|109609.7|109659|109609|3
1732056530000|2024-11-19 22:48:50|109964.5|109764.5|109965.1|109765.1|109965.1|109765.1|109964.2|109764.2|5
1732062890000|2024-11-20 00:34:50|109659.6|109609.6|109659.7|109609.7|109707.7|109609.7|109658.9|109555.6|8
1732056540000|2024-11-19 22:49:00|109950.9|109750.9|109963|109763|109963|109763|109950.9|109750.9|8
1732062900000|2024-11-20 00:35:00|109659.8|109609.8|109696.5|109569.2|109697.1|109609.8|109659.8|109569.1|7
1732056550000|2024-11-19 22:49:10|109966.9|109766.9|109968.6|109768.6|109968.7|109768.7|109961.2|109761.2|10
1732062910000|2024-11-20 00:35:10|109696.4|109569.1|109658|109608|109696.4|109608.4|109657.7|109568.8|7
1732056560000|2024-11-19 22:49:20|109965.8|109765.8|109968.2|109768.2|109968.8|109768.8|109962.9|109762.9|9
1732062920000|2024-11-20 00:35:20|109658.1|109608.1|109657.8|109607.8|109658.1|109608.1|109657.8|109607.8|5
1732056570000|2024-11-19 22:49:30|109969.8|109769.8|109968.6|109768.6|109969.8|109769.8|109963.6|109763.6|10
1732062930000|2024-11-20 00:35:30|109657.5|109607.5|109657.9|109607.9|109658.7|109608.7|109657.5|109607.5|9
1732056580000|2024-11-19 22:49:40|109969|109769|109971.4|109771.4|109971.4|109771.4|109969|109769|8
1732062940000|2024-11-20 00:35:40|109657.5|109607.5|109658.1|109608.1|109659.5|109609.5|109657.1|109607.1|14
1732056590000|2024-11-19 22:49:50|109964.4|109764.4|109984.7|109784.7|109985.3|109785.3|109964.4|109764.4|7
1732062950000|2024-11-20 00:35:50|109658.4|109608.4|109658.1|109608.1|109658.4|109608.4|109657.9|109607.9|8
1732056600000|2024-11-19 22:50:00|109983.6|109783.6|109984.2|109784.2|109984.2|109784.2|109973.1|109773.1|8
1732062960000|2024-11-20 00:36:00|109657.5|109607.5|109658|109608|109658.3|109608.3|109657|109607|9
1732056610000|2024-11-19 22:50:10|109978.9|109778.9|109978.2|109778.2|109984.2|109784.2|109978.2|109778.2|8
1732062970000|2024-11-20 00:36:10|109656.9|109606.9|109657.6|109607.6|109657.8|109607.8|109656.9|109606.9|4
1732056620000|2024-11-19 22:50:20|109985.3|109785.3|109979.5|109779.5|109986.1|109786.1|109979.4|109779.4|9
1732062980000|2024-11-20 00:36:20|109657.4|109607.4|109658.6|109608.6|109658.6|109608.6|109657.3|109607.3|5
1732056630000|2024-11-19 22:50:30|109978.9|109778.9|109979.1|109779.1|109984.3|109784.3|109978.9|109778.9|8
1732062990000|2024-11-20 00:36:30|109657.7|109607.7|109658.2|109608.2|109660.4|109610.4|109657.3|109607.3|9
1732056640000|2024-11-19 22:50:40|109985|109785|109972.7|109772.7|109987.3|109787.3|109969.6|109769.6|7
1732063000000|2024-11-20 00:36:40|109658.3|109608.3|109656.5|109606.5|109658.4|109608.4|109656.5|109606.5|6
1732056650000|2024-11-19 22:50:50|109961.5|109761.5|109961.2|109761.2|109961.5|109761.5|109961.2|109761.2|2
1732063010000|2024-11-20 00:36:50|109657.6|109607.6|109656.1|109606.1|109695.1|109608.1|109653|109568.3|12
1732056660000|2024-11-19 22:51:00|109967.2|109767.2|109967.2|109767.2|109967.2|109767.2|109967.2|109767.2|1
1732063020000|2024-11-20 00:37:00|109657.2|109607.2|109658.2|109608.2|109658.2|109608.2|109654.7|109604.7|9
1732056670000|2024-11-19 22:51:10|109943.3|109743.3|109959.4|109759.4|109959.4|109759.4|109943.1|109743.1|8
1732063030000|2024-11-20 00:37:10|109657.6|109607.6|109657.7|109607.7|109657.7|109607.7|109654.6|109604.6|10
1732056680000|2024-11-19 22:51:20|109975.6|109775.6|109962.8|109762.8|109975.6|109775.6|109960.7|109760.7|8
1732063040000|2024-11-20 00:37:20|109657.4|109607.4|109654.4|109604.4|109657.7|109607.7|109654.4|109604.4|11
1732056690000|2024-11-19 22:51:30|109962.9|109762.9|109962.9|109762.9|109962.9|109762.9|109962.8|109762.8|3
1732063050000|2024-11-20 00:37:30|109654.3|109604.3|109654.1|109604.1|109657|109607|109653.4|109603.4|13
1732056700000|2024-11-19 22:51:40|109954|109754|109954|109754|109954|109754|109954|109754|1
1732063060000|2024-11-20 00:37:40|109654.3|109604.3|109655.7|109605.7|109657.1|109607.1|109651.7|109601.7|11
1732056720000|2024-11-19 22:52:00|109951.5|109751.5|109951.5|109751.5|109951.5|109751.5|109951.5|109751.5|1
1732063070000|2024-11-20 00:37:50|109652.8|109602.8|109655.1|109605.1|109656.7|109606.7|109652.8|109602.8|13
1732056730000|2024-11-19 22:52:10|109954.5|109754.5|109937|109737|109954.8|109754.8|109936.9|109736.9|6
1732063080000|2024-11-20 00:38:00|109655.5|109605.5|109655.1|109605.1|109656|109606|109652.5|109602.5|16
1732056740000|2024-11-19 22:52:20|109936.6|109736.6|109935.6|109735.6|109936.6|109736.6|109935.6|109735.6|2
1732063090000|2024-11-20 00:38:10|109652.3|109602.3|109655.9|109605.9|109655.9|109605.9|109652.3|109602.3|9
1732056750000|2024-11-19 22:52:30|109935|109735|109935.1|109735.1|109939.9|109739.9|109935|109735|5
1732063100000|2024-11-20 00:38:20|109655.8|109605.8|109656|109606|109656.3|109606.3|109652.7|109602.7|12
1732056760000|2024-11-19 22:52:40|109938.1|109738.1|109938.3|109738.3|109939.4|109739.4|109929.5|109729.5|8
1732063110000|2024-11-20 00:38:30|109656.9|109606.9|109657.6|109607.6|109657.6|109607.6|109656.7|109606.7|7
1732056770000|2024-11-19 22:52:50|109940.9|109740.9|109942.5|109742.5|109942.5|109742.5|109940.9|109740.9|4
1732063120000|2024-11-20 00:38:40|109657.5|109607.5|109657.3|109607.3|109657.5|109607.5|109654.6|109604.6|12
1732056780000|2024-11-19 22:53:00|109936.2|109736.2|109940.4|109740.4|109940.4|109740.4|109936.2|109736.2|3
1732063130000|2024-11-20 00:38:50|109657|109607|109660.4|109610.4|109660.4|109610.4|109656.8|109606.8|10
1732056790000|2024-11-19 22:53:10|109940.6|109740.6|109940.3|109740.3|109940.6|109740.6|109940.2|109740.2|7
1732063140000|2024-11-20 00:39:00|109660.3|109610.3|109660.5|109610.5|109661.2|109611.2|109657.9|109607.9|9
1732056800000|2024-11-19 22:53:20|109940.5|109740.5|109935.2|109735.2|109940.8|109740.8|109934.9|109734.9|5
1732063150000|2024-11-20 00:39:10|109660.6|109610.6|109659.8|109609.8|109660.8|109610.8|109657.1|109607.1|9
1732056810000|2024-11-19 22:53:30|109935.5|109735.5|109939.7|109739.7|109939.7|109739.7|109935|109735|5
1732063160000|2024-11-20 00:39:20|109659.5|109609.5|109660.2|109610.2|109660.8|109610.8|109659.5|109609.5|7
1732056820000|2024-11-19 22:53:40|109939.9|109739.9|109936.3|109736.3|109940.1|109740.1|109935.8|109735.8|6
1732063170000|2024-11-20 00:39:30|109657.9|109607.9|109657.2|109607.2|109661.3|109611.3|109657.2|109607.2|13
1732056830000|2024-11-19 22:53:50|109940.4|109740.4|109936.2|109736.2|109940.4|109740.4|109936.1|109736.1|5
1732063180000|2024-11-20 00:39:40|109656.9|109606.9|109659.9|109609.9|109660.2|109610.2|109656.9|109606.9|8
1732056840000|2024-11-19 22:54:00|109935.4|109735.4|109939.4|109739.4|109939.4|109739.4|109931.7|109731.7|7
1732063190000|2024-11-20 00:39:50|109660.6|109610.6|109660.2|109610.2|109660.6|109610.6|109659.7|109609.7|8
1732056850000|2024-11-19 22:54:10|109939.2|109739.2|109932.2|109732.2|109939.2|109739.2|109932|109732|6
1732063200000|2024-11-20 00:40:00|109657.7|109607.7|109661.1|109611.1|109661.1|109611.1|109655.9|109605.9|15
1732056860000|2024-11-19 22:54:20|109932.1|109732.1|109931.8|109731.8|109932.3|109732.3|109931.8|109731.8|3
1732063210000|2024-11-20 00:40:10|109661|109611|109659.2|109609.2|109661|109611|109659.2|109609.2|7
1732056870000|2024-11-19 22:54:30|109931.7|109731.7|109932.8|109732.8|109934.7|109734.7|109931.7|109731.7|6
1732063220000|2024-11-20 00:40:20|109659.3|109609.3|109667|109617|109667|109617|109659.3|109609.3|4
1732056880000|2024-11-19 22:54:40|109933.3|109733.3|109938.4|109738.4|109938.4|109738.4|109933.3|109733.3|5
1732063230000|2024-11-20 00:40:30|109667.2|109617.2|109666.9|109616.9|109667.4|109617.4|109666.2|109616.2|6
1732056890000|2024-11-19 22:54:50|109938|109738|109938|109738|109940.1|109740.1|109936.5|109736.5|6
1732063240000|2024-11-20 00:40:40|109666.5|109616.5|109665.9|109615.9|109666.7|109616.7|109665.6|109615.6|9
1732063250000|2024-11-20 00:40:50|109666|109616|109665.9|109615.9|109666.5|109616.5|109665.5|109615.5|7
1732056900000|2024-11-19 22:55:00|109938.5|109738.5|109959.5|109759.5|109959.9|109759.9|109937.9|109737.9|7
1732063260000|2024-11-20 00:41:00|109665.2|109615.2|109677.6|109627.6|109682.5|109632.5|109665.2|109615.2|27
1732056910000|2024-11-19 22:55:10|109959.6|109759.6|109959.6|109759.6|109959.6|109759.6|109959.6|109759.6|1
1732063270000|2024-11-20 00:41:10|109677.2|109627.2|109672.1|109622.1|109677.2|109627.2|109672.1|109622.1|28
1732056920000|2024-11-19 22:55:20|109957.7|109757.7|109967|109767|109967|109767|109957.7|109757.7|4
1732063280000|2024-11-20 00:41:20|109672.3|109622.3|109672.5|109622.5|109675.6|109625.6|109671.3|109621.3|14
1732056930000|2024-11-19 22:55:30|109966.9|109766.9|109966.9|109766.9|109966.9|109766.9|109966.9|109766.9|1
1732063290000|2024-11-20 00:41:30|109675.1|109625.1|109670|109620|109675.1|109625.1|109669.4|109619.4|26
1732056940000|2024-11-19 22:55:40|109964.2|109764.2|109965|109765|109965|109765|109964.2|109764.2|3
1732063300000|2024-11-20 00:41:40|109672.8|109622.8|109672.4|109622.4|109673.9|109623.9|109669.2|109619.2|34
1732056950000|2024-11-19 22:55:50|109969.5|109769.5|109968.6|109768.6|109969.5|109769.5|109968.6|109768.6|3
1732063310000|2024-11-20 00:41:50|109672.5|109622.5|109669.4|109619.4|109673.3|109623.3|109668.6|109618.6|31
1732056960000|2024-11-19 22:56:00|109971.2|109771.2|109958.6|109758.6|109971.5|109771.5|109957.8|109757.8|7
1732063320000|2024-11-20 00:42:00|109669.2|109619.2|109665.6|109615.6|109672.5|109622.5|109665.6|109615.6|41
1732056970000|2024-11-19 22:56:10|109958.3|109758.3|109958.4|109758.4|109966.9|109766.9|109958.3|109758.3|4
1732063330000|2024-11-20 00:42:10|109663|109613|109662.7|109612.7|109663.1|109613.1|109650.8|109600.8|14
1732056980000|2024-11-19 22:56:20|109958.3|109758.3|109957.9|109757.9|109958.3|109758.3|109957.9|109757.9|2
1732063340000|2024-11-20 00:42:20|109660.1|109610.1|109660|109610|109666.9|109616.9|109660|109610|14
1732056990000|2024-11-19 22:56:30|109958|109758|109958.2|109758.2|109958.2|109758.2|109958|109758|2
1732063350000|2024-11-20 00:42:30|109662.4|109612.4|109662.8|109612.8|109663.1|109613.1|109660|109610|10
1732057000000|2024-11-19 22:56:40|109958|109758|109975.5|109775.5|109975.5|109775.5|109958|109758|3
1732063360000|2024-11-20 00:42:40|109662.9|109612.9|109663.7|109613.7|109670.4|109620.4|109662.9|109612.9|16
1732057010000|2024-11-19 22:56:50|109975.4|109775.4|109975.2|109775.2|109975.4|109775.4|109975.2|109775.2|2
1732063370000|2024-11-20 00:42:50|109664|109614|109663.7|109613.7|109664|109614|109663.3|109613.3|7
1732057020000|2024-11-19 22:57:00|109974.3|109774.3|109964.7|109764.7|109975.2|109775.2|109964.7|109764.7|5
1732063380000|2024-11-20 00:43:00|109663.5|109613.5|109663|109613|109663.6|109613.6|109663|109613|7
1732057030000|2024-11-19 22:57:10|109964.3|109764.3|109964.6|109764.6|109964.6|109764.6|109964.3|109764.3|3
1732063390000|2024-11-20 00:43:10|109663.3|109613.3|109663.7|109613.7|109663.7|109613.7|109662|109612|9
1732057040000|2024-11-19 22:57:20|109965|109765|109965.1|109765.1|109965.1|109765.1|109965|109765|2
1732063400000|2024-11-20 00:43:20|109665.8|109615.8|109664.9|109614.9|109665.9|109615.9|109664.3|109614.3|8
1732057050000|2024-11-19 22:57:30|109965|109765|109965|109765|109965.1|109765.1|109964.9|109764.9|5
1732063410000|2024-11-20 00:43:30|109664.8|109614.8|109668.3|109618.3|109670.8|109620.8|109664.8|109614.8|19
1732057060000|2024-11-19 22:57:40|109965.1|109765.1|109965.5|109765.5|109965.6|109765.6|109965.1|109765.1|4
1732063420000|2024-11-20 00:43:40|109668.4|109618.4|109671.5|109621.5|109671.5|109621.5|109668.4|109618.4|8
1732057070000|2024-11-19 22:57:50|109958.4|109758.4|109961.9|109761.9|109962|109762|109958.4|109758.4|5
1732063430000|2024-11-20 00:43:50|109671|109621|109665.1|109615.1|109671.7|109621.7|109665.1|109615.1|8
1732057080000|2024-11-19 22:58:00|109962|109762|109962|109762|109962|109762|109962|109762|1
1732063440000|2024-11-20 00:44:00|109664.1|109614.1|109663.5|109613.5|109664.2|109614.2|109663.5|109613.5|8
1732057090000|2024-11-19 22:58:10|109961.9|109761.9|109962.3|109762.3|109962.4|109762.4|109961.9|109761.9|7
1732063450000|2024-11-20 00:44:10|109663.4|109613.4|109663.4|109613.4|109663.6|109613.6|109663.2|109613.2|8
1732057100000|2024-11-19 22:58:20|109964.6|109764.6|109959.3|109759.3|109973.1|109773.1|109959.3|109759.3|3
1732063460000|2024-11-20 00:44:20|109664|109614|109670.7|109620.7|109675.4|109625.4|109664|109614|20
1732057110000|2024-11-19 22:58:30|109958.5|109758.5|109958.1|109758.1|109958.6|109758.6|109958.1|109758.1|5
1732063470000|2024-11-20 00:44:30|109671.1|109621.1|109672.6|109622.6|109675.2|109625.2|109671.1|109621.1|6
1732057120000|2024-11-19 22:58:40|109958.2|109758.2|109958.1|109758.1|109958.2|109758.2|109958.1|109758.1|2
1732063480000|2024-11-20 00:44:40|109670.1|109620.1|109674.9|109624.9|109676.7|109626.7|109670.1|109620.1|10
1732057130000|2024-11-19 22:58:50|109991.1|109791.1|109991.1|109791.1|109991.1|109791.1|109991.1|109791.1|1
1732063490000|2024-11-20 00:44:50|109678.4|109628.4|109677.1|109627.1|109679.8|109629.8|109674.2|109624.2|15
1732057140000|2024-11-19 22:59:00|109929.4|109729.4|109949.2|109749.2|109949.2|109749.2|109929.1|109729.1|7
1732057150000|2024-11-19 22:59:10|109949.1|109749.1|109957.7|109757.7|109957.7|109757.7|109949.1|109749.1|4
1732063500000|2024-11-20 00:45:00|109676.6|109626.6|109675.8|109625.8|109678.3|109628.3|109670.3|109620.3|27
1732057160000|2024-11-19 22:59:20|109957.6|109757.6|109963.6|109763.6|109963.6|109763.6|109957.6|109757.6|5
1732063510000|2024-11-20 00:45:10|109673.7|109623.7|109677.5|109627.5|109678.4|109628.4|109671.5|109621.5|24
1732057170000|2024-11-19 22:59:30|109956.8|109756.8|109943.3|109743.3|109956.9|109756.9|109934.8|109734.8|7
1732063520000|2024-11-20 00:45:20|109677.4|109627.4|109673.1|109623.1|109677.7|109627.7|109673.1|109623.1|20
1732057180000|2024-11-19 22:59:40|109940.8|109740.8|109934.9|109734.9|109940.8|109740.8|109934.9|109734.9|6
1732063530000|2024-11-20 00:45:30|109671.1|109621.1|109674.9|109624.9|109676.9|109626.9|109671.1|109621.1|20
1732057190000|2024-11-19 22:59:50|109936.1|109736.1|109982.6|109782.6|109982.6|109782.6|109935.3|109735.3|6
1732063540000|2024-11-20 00:45:40|109673|109623|109676.1|109626.1|109676.1|109626.1|109671.6|109621.6|41
1732057200000|2024-11-19 23:00:00|109985.4|109785.4|109968.6|109768.6|110004.7|109804.7|109968.6|109768.6|13
1732063550000|2024-11-20 00:45:50|109673.4|109623.4|109673.3|109623.3|109677.1|109627.1|109670.4|109620.4|27
1732057210000|2024-11-19 23:00:10|109964|109764|109964|109764|109964|109764|109964|109764|1
1732063560000|2024-11-20 00:46:00|109673.5|109623.5|109675.2|109625.2|109676.8|109626.8|109671.4|109621.4|19
1732057220000|2024-11-19 23:00:20|109968.9|109768.9|109944.9|109744.9|109972.3|109772.3|109944.1|109744.1|7
1732063570000|2024-11-20 00:46:10|109676.3|109626.3|109672.2|109622.2|109677.2|109627.2|109669.4|109619.4|36
1732057230000|2024-11-19 23:00:30|109951.4|109751.4|109969.6|109769.6|109969.6|109769.6|109936.4|109736.4|13
1732063580000|2024-11-20 00:46:20|109671.8|109621.8|109672.8|109622.8|109675.9|109625.9|109667.7|109617.7|35
1732057240000|2024-11-19 23:00:40|109957|109757|109932.2|109732.2|109957|109757|109928.3|109728.3|8
1732063590000|2024-11-20 00:46:30|109676.6|109626.6|109672.4|109622.4|109676.8|109626.8|109672.4|109622.4|22
1732057250000|2024-11-19 23:00:50|109932.3|109732.3|109932.8|109732.8|109932.8|109732.8|109932.3|109732.3|4
1732063600000|2024-11-20 00:46:40|109672.7|109622.7|109674.3|109624.3|109676.8|109626.8|109670.7|109620.7|24
1732057260000|2024-11-19 23:01:00|109929.7|109729.7|109930.8|109730.8|109933.6|109733.6|109929.7|109729.7|8
1732063610000|2024-11-20 00:46:50|109677.4|109627.4|109674.6|109624.6|109677.4|109627.4|109672|109622|8
1732057270000|2024-11-19 23:01:10|109931.8|109731.8|109932.9|109732.9|109944.9|109744.9|109925|109725|8
1732063620000|2024-11-20 00:47:00|109677.2|109627.2|109674.6|109624.6|109678.1|109628.1|109672.3|109622.3|33
1732057280000|2024-11-19 23:01:20|109932.8|109732.8|109933|109733|109934.4|109734.4|109930.5|109730.5|8
1732063630000|2024-11-20 00:47:10|109677.4|109627.4|109674.4|109624.4|109678.2|109628.2|109673.4|109623.4|20
1732057290000|2024-11-19 23:01:30|109932.9|109732.9|109931.4|109731.4|109933|109733|109927.3|109727.3|7
1732063640000|2024-11-20 00:47:20|109677|109627|109675.6|109625.6|109679.3|109629.3|109673.2|109623.2|35
1732057300000|2024-11-19 23:01:40|109931.5|109731.5|109916.8|109716.8|109931.5|109731.5|109915|109715|7
1732063650000|2024-11-20 00:47:30|109678.3|109628.3|109673.4|109623.4|109678.6|109628.6|109673.3|109623.3|22
1732057310000|2024-11-19 23:01:50|109916.7|109716.7|109913|109713|109916.7|109716.7|109912.8|109712.8|7
1732063660000|2024-11-20 00:47:40|109676|109626|109675.6|109625.6|109678.8|109628.8|109673.3|109623.3|21
1732057320000|2024-11-19 23:02:00|109914.1|109714.1|109908.7|109708.7|109914.1|109714.1|109908.5|109708.5|7
1732063670000|2024-11-20 00:47:50|109679.3|109629.3|109681.3|109631.3|109682.4|109632.4|109676|109626|35
1732057330000|2024-11-19 23:02:10|109928|109728|109906.7|109706.7|109928.1|109728.1|109906.7|109706.7|6
1732063680000|2024-11-20 00:48:00|109678.5|109628.5|109679.4|109629.4|109682.2|109632.2|109678.2|109628.2|12
1732057340000|2024-11-19 23:02:20|109905.8|109705.8|109924.8|109724.8|109938.2|109738.2|109905.8|109705.8|8
1732063690000|2024-11-20 00:48:10|109679.7|109629.7|109679.4|109629.4|109683.2|109633.2|109677.6|109627.6|23
1732057350000|2024-11-19 23:02:30|109922.4|109722.4|109929|109729|109930.9|109730.9|109922.4|109722.4|7
1732063700000|2024-11-20 00:48:20|109679.5|109629.5|109679|109629|109679.6|109629.6|109674.4|109624.4|11
1732057360000|2024-11-19 23:02:40|109929.1|109729.1|109944.5|109744.5|109958.2|109758.2|109915.9|109715.9|8
1732063710000|2024-11-20 00:48:30|109677.7|109627.7|109683.9|109633.9|109684|109634|109673.5|109623.5|13
1732057370000|2024-11-19 23:02:50|109944|109744|109943.1|109743.1|109944|109744|109920.6|109720.6|5
1732063720000|2024-11-20 00:48:40|109678.4|109628.4|109683.9|109633.9|109689|109639|109677.8|109627.8|19
1732057380000|2024-11-19 23:03:00|109956.1|109756.1|109929.3|109729.3|109956.1|109756.1|109913.3|109713.3|10
1732063730000|2024-11-20 00:48:50|109687.4|109637.4|109682.2|109632.2|109687.6|109637.6|109681.1|109631.1|13
1732057390000|2024-11-19 23:03:10|109929.2|109729.2|109937.7|109737.7|109938.6|109738.6|109929.2|109729.2|8
1732063740000|2024-11-20 00:49:00|109686.7|109636.7|109689|109639|109689.3|109639.3|109685.2|109635.2|8
1732057400000|2024-11-19 23:03:20|109937.6|109737.6|109936.7|109736.7|109937.6|109737.6|109936.7|109736.7|7
1732063750000|2024-11-20 00:49:10|109689.1|109639.1|109689.4|109639.4|109689.4|109639.4|109688.9|109638.9|4
1732057410000|2024-11-19 23:03:30|109973.2|109773.2|109891.2|109691.2|109973.2|109773.2|109891.2|109691.2|8
1732063760000|2024-11-20 00:49:20|109687.5|109637.5|109689.1|109639.1|109689.7|109639.7|109686.9|109636.9|16
1732057420000|2024-11-19 23:03:40|109891.1|109691.1|109905.6|109705.6|109907.1|109707.1|109891.1|109691.1|9
1732063770000|2024-11-20 00:49:30|109695.2|109645.2|109695.1|109645.1|109695.6|109645.6|109695.1|109645.1|5
1732057430000|2024-11-19 23:03:50|109903.6|109703.6|109942.6|109742.6|109942.6|109742.6|109903.6|109703.6|12
1732063780000|2024-11-20 00:49:40|109695|109645|109695.5|109645.5|109695.8|109645.8|109695|109645|6
1732057440000|2024-11-19 23:04:00|109960.4|109760.4|109957.8|109757.8|109960.4|109760.4|109929.5|109729.5|10
1732063790000|2024-11-20 00:49:50|109696|109646|109695.5|109645.5|109696|109646|109692.1|109642.1|5
1732057450000|2024-11-19 23:04:10|109957.2|109757.2|109930.4|109730.4|109957.9|109757.9|109930.4|109730.4|12
1732063800000|2024-11-20 00:50:00|109690.3|109640.3|109690.5|109640.5|109693.1|109643.1|109687.6|109637.6|11
1732057460000|2024-11-19 23:04:20|109943.3|109743.3|109935.9|109735.9|109944.2|109744.2|109935.5|109735.5|6
1732063810000|2024-11-20 00:50:10|109690.4|109640.4|109691.8|109641.8|109694.1|109644.1|109690|109640|12
1732057470000|2024-11-19 23:04:30|109935.5|109735.5|109936.1|109736.1|109937|109737|109934.6|109734.6|7
1732063820000|2024-11-20 00:50:20|109693.3|109643.3|109692|109642|109693.3|109643.3|109689|109639|14
1732057480000|2024-11-19 23:04:40|109935|109735|109934|109734|109935|109735|109933.9|109733.9|5
1732063830000|2024-11-20 00:50:30|109691.4|109641.4|109696.7|109646.7|109698.3|109648.3|109689.3|109639.3|20
1732057490000|2024-11-19 23:04:50|109943.8|109743.8|109944|109744|109944.6|109744.6|109943.8|109743.8|5
1732063840000|2024-11-20 00:50:40|109696.6|109646.6|109698.6|109648.6|109698.6|109648.6|109691.4|109641.4|10
1732057500000|2024-11-19 23:05:00|109945.1|109745.1|109944.4|109744.4|109945.1|109745.1|109944.4|109744.4|7
1732063850000|2024-11-20 00:50:50|109696.6|109646.6|109696.7|109646.7|109698|109648|109695.3|109645.3|8
1732057510000|2024-11-19 23:05:10|109944.3|109744.3|109934.8|109734.8|109944.8|109744.8|109934.8|109734.8|7
1732063860000|2024-11-20 00:51:00|109696.5|109646.5|109694.1|109644.1|109699.4|109649.4|109692.1|109642.1|14
1732057520000|2024-11-19 23:05:20|109916.5|109716.5|109912.6|109712.6|109918|109718|109912.3|109712.3|10
1732063870000|2024-11-20 00:51:10|109694|109644|109688.5|109638.5|109695.2|109645.2|109686.5|109636.5|13
1732057530000|2024-11-19 23:05:30|109914.1|109714.1|109913.6|109713.6|109915.1|109715.1|109912.6|109712.6|12
1732063880000|2024-11-20 00:51:20|109685.7|109635.7|109689.2|109639.2|109690.8|109640.8|109685.7|109635.7|18
1732057540000|2024-11-19 23:05:40|109913.5|109713.5|109931|109731|109931.2|109731.2|109911.9|109711.9|11
1732063890000|2024-11-20 00:51:30|109688.7|109638.7|109688.6|109638.6|109688.7|109638.7|109688.6|109638.6|2
1732057550000|2024-11-19 23:05:50|109931.3|109731.3|109942.4|109742.4|109986|109786|109930.4|109730.4|13
1732063900000|2024-11-20 00:51:40|109688.5|109638.5|109689.1|109639.1|109695.3|109645.3|109687.1|109637.1|14
1732057560000|2024-11-19 23:06:00|109940.8|109740.8|109932.7|109732.7|109943.9|109743.9|109932.2|109732.2|14
1732063910000|2024-11-20 00:51:50|109687.1|109637.1|109688.9|109638.9|109689|109639|109686.9|109636.9|7
1732057570000|2024-11-19 23:06:10|109932.4|109732.4|109932|109732|109932.4|109732.4|109930.9|109730.9|10
1732063920000|2024-11-20 00:52:00|109686.6|109636.6|109690.5|109640.5|109691.7|109641.7|109682.1|109632.1|25
1732057580000|2024-11-19 23:06:20|109932.1|109732.1|109933.1|109733.1|109933.1|109733.1|109932|109732|8
1732063930000|2024-11-20 00:52:10|109687.9|109637.9|109691|109641|109692.6|109642.6|109687.9|109637.9|45
1732057590000|2024-11-19 23:06:30|109932.7|109732.7|109922.4|109722.4|109932.7|109732.7|109922.1|109722.1|13
1732063940000|2024-11-20 00:52:20|109690.4|109640.4|109690.2|109640.2|109692.8|109642.8|109688.1|109638.1|26
1732057600000|2024-11-19 23:06:40|109922.5|109722.5|109926.5|109726.5|109926.5|109726.5|109922.4|109722.4|6
1732063950000|2024-11-20 00:52:30|109689.9|109639.9|109681.7|109631.7|109690.7|109640.7|109677.8|109627.8|41
1732057610000|2024-11-19 23:06:50|109926.8|109726.8|109934.3|109734.3|109936|109736|109923.9|109723.9|13
1732063960000|2024-11-20 00:52:40|109679.6|109629.6|109681.3|109631.3|109683.5|109633.5|109678.9|109628.9|28
1732057620000|2024-11-19 23:07:00|109934.2|109734.2|109938.2|109738.2|109938.4|109738.4|109934.2|109734.2|7
1732063970000|2024-11-20 00:52:50|109679.2|109629.2|109680.1|109630.1|109685.1|109635.1|109676.3|109626.3|37
1732057630000|2024-11-19 23:07:10|109937.5|109737.5|109939.2|109739.2|109939.2|109739.2|109937.5|109737.5|7
1732063980000|2024-11-20 00:53:00|109678.2|109628.2|109683.2|109633.2|109685.1|109635.1|109677.9|109627.9|40
1732057640000|2024-11-19 23:07:20|109938.7|109738.7|109925.2|109725.2|109938.9|109738.9|109914.3|109714.3|11
1732063990000|2024-11-20 00:53:10|109681.1|109631.1|109682.6|109632.6|109685.7|109635.7|109681|109631|28
1732057650000|2024-11-19 23:07:30|109930.6|109730.6|109911.6|109711.6|109930.6|109730.6|109911|109711|5
1732064000000|2024-11-20 00:53:20|109684.8|109634.8|109686.9|109636.9|109689.9|109639.9|109682.7|109632.7|30
1732057660000|2024-11-19 23:07:40|109916.2|109716.2|109928.6|109728.6|109932.1|109732.1|109916.2|109716.2|8
1732064010000|2024-11-20 00:53:30|109687.1|109637.1|109684|109634|109687.2|109637.2|109683.9|109633.9|21
1732057670000|2024-11-19 23:07:50|109928.4|109728.4|109935|109735|109935|109735|109928.4|109728.4|4
1732064020000|2024-11-20 00:53:40|109686.1|109636.1|109688.1|109638.1|109689.9|109639.9|109682|109632|28
1732057680000|2024-11-19 23:08:00|109934.5|109734.5|109932.9|109732.9|109934.5|109734.5|109932.9|109732.9|5
1732064030000|2024-11-20 00:53:50|109686.2|109636.2|109693.2|109643.2|109693.3|109643.3|109685.9|109635.9|17
1732057690000|2024-11-19 23:08:10|109933|109733|109945.7|109745.7|109950.5|109750.5|109932.3|109732.3|6
1732064040000|2024-11-20 00:54:00|109691.2|109641.2|109698|109648|109698.8|109648.8|109688.5|109638.5|56
1732057700000|2024-11-19 23:08:20|109945.5|109745.5|109941.9|109741.9|109947|109747|109941.9|109741.9|13
1732064050000|2024-11-20 00:54:10|109696.1|109646.1|109697.5|109647.5|109704.4|109654.4|109692|109642|40
1732057710000|2024-11-19 23:08:30|109941.6|109741.6|109941|109741|109941.6|109741.6|109940.8|109740.8|5
1732064060000|2024-11-20 00:54:20|109695.4|109645.4|109700.5|109650.5|109702.7|109652.7|109695.4|109645.4|24
1732057720000|2024-11-19 23:08:40|109941.1|109741.1|109940|109740|109941.1|109741.1|109940|109740|5
1732064070000|2024-11-20 00:54:30|109702.6|109652.6|109699.9|109649.9|109702.6|109652.6|109698.3|109648.3|19
1732057730000|2024-11-19 23:08:50|109939.3|109739.3|109942.3|109742.3|109942.3|109742.3|109915.4|109715.4|9
1732064080000|2024-11-20 00:54:40|109695.1|109645.1|109695.5|109645.5|109698.5|109648.5|109690.3|109640.3|28
1732057740000|2024-11-19 23:09:00|109941.9|109741.9|109933.2|109733.2|109941.9|109741.9|109916.9|109716.9|9
1732064090000|2024-11-20 00:54:50|109696.8|109646.8|109696.6|109646.6|109697.6|109647.6|109694.8|109644.8|14
1732057750000|2024-11-19 23:09:10|109933.3|109733.3|109933.7|109733.7|109934.9|109734.9|109933|109733|10
1732064100000|2024-11-20 00:55:00|109694|109644|109696|109646|109699.3|109649.3|109689.2|109639.2|37
1732057760000|2024-11-19 23:09:20|109933.4|109733.4|109935.3|109735.3|109935.7|109735.7|109933.4|109733.4|9
1732064110000|2024-11-20 00:55:10|109693.2|109643.2|109692.1|109642.1|109695.8|109645.8|109687.5|109637.5|13
1732057770000|2024-11-19 23:09:30|109921.6|109721.6|109927.8|109727.8|109928.7|109728.7|109921.6|109721.6|8
1732064120000|2024-11-20 00:55:20|109692|109642|109698.3|109648.3|109699.7|109649.7|109691.4|109641.4|14
1732057780000|2024-11-19 23:09:40|109927.3|109727.3|109917.6|109717.6|109927.3|109727.3|109917.6|109717.6|9
1732064130000|2024-11-20 00:55:30|109698.5|109648.5|109703.8|109653.8|109705.5|109655.5|109697.9|109647.9|16
1732057790000|2024-11-19 23:09:50|109917.3|109717.3|109932.1|109732.1|109944.6|109744.6|109915.9|109715.9|17
1732064140000|2024-11-20 00:55:40|109705|109655|109701.9|109651.9|109705|109655|109701.9|109651.9|5
1732057800000|2024-11-19 23:10:00|109942.2|109742.2|109951.9|109751.9|109977.9|109777.9|109903.2|109703.2|40
1732064150000|2024-11-20 00:55:50|109701.7|109651.7|109705.7|109655.7|109705.7|109655.7|109701.3|109651.3|10
1732057810000|2024-11-19 23:10:10|109944.1|109744.1|109946.4|109746.4|109976|109776|109916.7|109716.7|46
1732064160000|2024-11-20 00:56:00|109705.9|109655.9|109706.9|109656.9|109709.8|109659.8|109705.8|109655.8|9
1732057820000|2024-11-19 23:10:20|109943.2|109743.2|109946.5|109746.5|109985.6|109785.6|109923.6|109723.6|42
1732064170000|2024-11-20 00:56:10|109707|109657|109708.1|109658.1|109708.1|109658.1|109706.9|109656.9|5
1732057830000|2024-11-19 23:10:30|109946.8|109746.8|109979.9|109779.9|109986.8|109786.8|109923.7|109723.7|44
1732064180000|2024-11-20 00:56:20|109712.8|109662.8|109705|109655|109712.8|109662.8|109705|109655|12
1732057840000|2024-11-19 23:10:40|109992|109792|109962.8|109762.8|109992|109792|109925.1|109725.1|43
1732064190000|2024-11-20 00:56:30|109706.3|109656.3|109708.8|109658.8|109711.4|109661.4|109706.3|109656.3|13
1732057850000|2024-11-19 23:10:50|109915.1|109715.1|109950.6|109750.6|109968.6|109768.6|109915.1|109715.1|37
1732064200000|2024-11-20 00:56:40|109709.2|109659.2|109708.8|109658.8|109712.7|109662.7|109708.5|109658.5|10
1732057860000|2024-11-19 23:11:00|109932.7|109732.7|109954.6|109754.6|109980.6|109780.6|109912.3|109712.3|50
1732064210000|2024-11-20 00:56:50|109707.6|109657.6|109706.9|109656.9|109711|109661|109704.9|109654.9|14
1732057870000|2024-11-19 23:11:10|109946.1|109746.1|109953.8|109753.8|109978.7|109778.7|109931.5|109731.5|48
1732064220000|2024-11-20 00:57:00|109708.5|109658.5|109708.3|109658.3|109709.1|109659.1|109704.3|109654.3|20
1732057880000|2024-11-19 23:11:20|109942.7|109742.7|109963.2|109763.2|109998|109798|109929.3|109729.3|44
1732064230000|2024-11-20 00:57:10|109708.9|109658.9|109712|109662|109715.7|109665.7|109708.5|109658.5|8
1732057890000|2024-11-19 23:11:30|109964.4|109764.4|109949.2|109749.2|109990.1|109790.1|109925.9|109725.9|42
1732064240000|2024-11-20 00:57:20|109712.3|109662.3|109732.3|109682.3|109743.9|109693.9|109710.7|109660.7|43
1732057900000|2024-11-19 23:11:40|109941.6|109741.6|109986.1|109786.1|109986.1|109786.1|109926.5|109726.5|35
1732064250000|2024-11-20 00:57:30|109732.5|109682.5|109735.1|109685.1|109739|109689|109728.5|109678.5|57
1732057910000|2024-11-19 23:11:50|109975.8|109775.8|109957.8|109757.8|109986|109786|109941.7|109741.7|44
1732064260000|2024-11-20 00:57:40|109733.7|109683.7|109746.7|109696.7|109760.2|109710.2|109733.7|109683.7|53
1732057920000|2024-11-19 23:12:00|109971.7|109771.7|109960.4|109760.4|109996.4|109796.4|109948.3|109748.3|36
1732064270000|2024-11-20 00:57:50|109746.3|109696.3|109734|109684|109749.4|109699.4|109723.1|109673.1|74
1732057930000|2024-11-19 23:12:10|109956.3|109756.3|109940.6|109740.6|110002.9|109802.9|109919.4|109719.4|43
1732064280000|2024-11-20 00:58:00|109736.3|109686.3|109736.5|109686.5|109747.8|109697.8|109721.9|109671.9|64
1732057940000|2024-11-19 23:12:20|109945|109745|109944.7|109744.7|109963.3|109763.3|109926.6|109726.6|42
1732064290000|2024-11-20 00:58:10|109736.2|109686.2|109736.3|109686.3|109737.1|109687.1|109709.4|109659.4|64
1732057950000|2024-11-19 23:12:30|109958.5|109758.5|109960.1|109760.1|109963.6|109763.6|109929.7|109729.7|51
1732064300000|2024-11-20 00:58:20|109734.3|109684.3|109749.1|109699.1|109749.7|109699.7|109733.5|109683.5|59
1732057960000|2024-11-19 23:12:40|109945.9|109745.9|109941.3|109741.3|109961.7|109761.7|109924.6|109724.6|33
1732064310000|2024-11-20 00:58:30|109746.4|109696.4|109746.1|109696.1|109749.9|109699.9|109732.6|109682.6|61
1732057970000|2024-11-19 23:12:50|109967|109767|109949.2|109749.2|109967|109767|109916.5|109716.5|39
1732064320000|2024-11-20 00:58:40|109744.3|109694.3|109742.5|109692.5|109750.3|109700.3|109742.5|109692.5|36
1732057980000|2024-11-19 23:13:00|109945.5|109745.5|109953.4|109753.4|109966.8|109766.8|109930.3|109730.3|43
1732064330000|2024-11-20 00:58:50|109744.6|109694.6|109733.2|109683.2|109748.7|109698.7|109723|109673|50
1732057990000|2024-11-19 23:13:10|109937.9|109737.9|109975.2|109775.2|109975.2|109775.2|109926.3|109726.3|39
1732064340000|2024-11-20 00:59:00|109735.4|109685.4|109744.6|109694.6|109750.9|109700.9|109704.5|109679.1|29
1732058000000|2024-11-19 23:13:20|109954.6|109754.6|109945.2|109745.2|109966.2|109766.2|109925.4|109725.4|41
1732064350000|2024-11-20 00:59:10|109744.5|109694.5|109744.2|109694.2|109746.5|109696.5|109733.9|109683.9|24
1732058010000|2024-11-19 23:13:30|109955.1|109755.1|109929.9|109729.9|109960.2|109760.2|109909.7|109709.7|42
1732064360000|2024-11-20 00:59:20|109744.3|109694.3|109747.3|109697.3|109748.8|109698.8|109742.9|109692.9|19
1732058020000|2024-11-19 23:13:40|109932.7|109732.7|109948.7|109748.7|109968.7|109768.7|109918.3|109718.3|34
1732064370000|2024-11-20 00:59:30|109749.2|109699.2|109747.1|109697.1|109750|109700|109747|109697|12
1732058030000|2024-11-19 23:13:50|109957.6|109757.6|109920|109720|109969.2|109769.2|109916.4|109716.4|39
1732064380000|2024-11-20 00:59:40|109749.2|109699.2|109742.3|109692.3|109753.8|109703.8|109735.6|109685.6|46
1732058040000|2024-11-19 23:14:00|109929.2|109729.2|109928.8|109728.8|109962.9|109762.9|109918.9|109718.9|45
1732064390000|2024-11-20 00:59:50|109744.4|109694.4|109743.6|109693.6|109750.2|109700.2|109741.4|109691.4|19
1732058050000|2024-11-19 23:14:10|109940.3|109740.3|109941.7|109741.7|109967.9|109767.9|109910.8|109710.8|41
1732064400000|2024-11-20 01:00:00|109745.8|109695.8|109730.5|109680.5|109748|109698|109720.4|109670.4|39
1732058060000|2024-11-19 23:14:20|109940.4|109740.4|109950.6|109750.6|109973.7|109773.7|109929.8|109729.8|38
1732064410000|2024-11-20 01:00:10|109731.1|109681.1|109726.4|109676.4|109738|109688|109707.4|109657.4|56
1732058070000|2024-11-19 23:14:30|109952.5|109752.5|109963.5|109763.5|109972.9|109772.9|109911.8|109711.8|35
1732064420000|2024-11-20 01:00:20|109725.6|109675.6|109725|109675|109732.9|109682.9|109722.3|109672.3|6
1732058080000|2024-11-19 23:14:40|109950.2|109750.2|109953.4|109753.4|109977.2|109777.2|109921.3|109721.3|35
1732064430000|2024-11-20 01:00:30|109724.4|109674.4|109718.2|109668.2|109727.1|109677.1|109717.8|109667.8|27
1732058090000|2024-11-19 23:14:50|109941.6|109741.6|109954.5|109754.5|109967.9|109767.9|109927.8|109727.8|46
1732064440000|2024-11-20 01:00:40|109720|109670|109698.6|109648.6|109723.7|109673.7|109698.6|109648.6|58
1732058100000|2024-11-19 23:15:00|109963.7|109763.7|109836.7|109636.7|109963.7|109763.7|109817|109617|25
1732064450000|2024-11-20 01:00:50|109712.1|109662.1|109718.4|109668.4|109722.9|109672.9|109698.7|109648.7|53
1732058110000|2024-11-19 23:15:10|109852.3|109652.3|109824.3|109624.3|109855.8|109660.8|109821.2|109621.2|13
1732064460000|2024-11-20 01:01:00|109712.1|109662.1|109713.5|109663.5|109721.5|109671.5|109699.8|109649.8|59
1732058120000|2024-11-19 23:15:20|109823.6|109623.6|109818.3|109618.3|109823.6|109623.6|109818.2|109618.2|5
1732064470000|2024-11-20 01:01:10|109710.9|109660.9|109712.6|109662.6|109720.6|109670.6|109700.1|109650.1|61
1732058130000|2024-11-19 23:15:30|109818.2|109618.2|109810.3|109610.3|109841.3|109641.7|109810.3|109610.3|10
1732064480000|2024-11-20 01:01:20|109715.3|109665.3|109719.2|109669.2|109719.3|109669.3|109697|109647|25
1732058140000|2024-11-19 23:15:40|109811.6|109611.6|109817|109617|109821.7|109628.8|109811.6|109611.6|8
1732064490000|2024-11-20 01:01:30|109721.9|109671.9|109731.7|109681.7|109731.7|109681.7|109721.3|109671.3|10
1732058150000|2024-11-19 23:15:50|109814.4|109614.4|109827.6|109627.6|109827.6|109632.7|109814.4|109614.4|8
1732064500000|2024-11-20 01:01:40|109733.6|109683.6|109732|109682|109734|109684|109727.9|109677.9|12
1732058160000|2024-11-19 23:16:00|109819.6|109619.6|109793.2|109593.2|109819.6|109619.6|109792.6|109592.6|10
1732064510000|2024-11-20 01:01:50|109727|109677|109702.4|109652.4|109727|109677|109702.4|109652.4|65
1732058170000|2024-11-19 23:16:10|109793|109593|109770|109592|109799.7|109599.7|109770|109591.2|10
1732064520000|2024-11-20 01:02:00|109706.3|109656.3|109700.1|109650.1|109719.7|109669.7|109696.7|109646.7|64
1732058180000|2024-11-19 23:16:20|109804.3|109599.6|109803.5|109604|109804.4|109605.4|109803.5|109599.6|7
1732064530000|2024-11-20 01:02:10|109705.6|109655.6|109691.9|109641.9|109714.7|109664.7|109689|109639|63
1732058190000|2024-11-19 23:16:30|109801.8|109601.8|109770|109598.1|109801.9|109601.9|109770|109597.1|8
1732064540000|2024-11-20 01:02:20|109707.2|109657.2|109714.6|109664.6|109715.2|109665.2|109689.8|109639.8|16
1732058200000|2024-11-19 23:16:40|109799.4|109599.4|109799.4|109601.6|109799.4|109601.6|109770|109598.2|8
1732064550000|2024-11-20 01:02:30|109714.7|109664.7|109720.6|109670.6|109722.8|109672.8|109711.8|109661.8|20
1732058210000|2024-11-19 23:16:50|109808.8|109614.2|109766.1|109566.1|109809|109616.5|109740|109564.4|22
1732064560000|2024-11-20 01:02:40|109718.7|109668.7|109718.1|109668.1|109726.1|109676.1|109712.6|109662.6|19
1732058220000|2024-11-19 23:17:00|109766.9|109566.9|109764.7|109568.9|109769.3|109570|109764.7|109566.1|12
1732064570000|2024-11-20 01:02:50|109713.7|109663.7|109720.6|109670.6|109726|109676|109712.1|109662.1|18
1732058230000|2024-11-19 23:17:10|109764.5|109567.7|109778.6|109578.6|109810.5|109610.5|109754.1|109563.2|24
1732064580000|2024-11-20 01:03:00|109720.9|109670.9|109717.4|109667.4|109726.3|109676.3|109714|109664|17
1732058240000|2024-11-19 23:17:20|109783.6|109583.6|109777.7|109577.7|109789.8|109589.8|109776.4|109576.4|11
1732064590000|2024-11-20 01:03:10|109720.5|109670.5|109719.1|109669.1|109737.4|109687.4|109713.7|109663.7|24
1732058250000|2024-11-19 23:17:30|109778.1|109578.1|109778.2|109578.2|109778.2|109578.2|109778.1|109578.1|4
1732064600000|2024-11-20 01:03:20|109727.5|109677.5|109730.1|109680.1|109734.3|109684.3|109724.6|109674.6|19
1732058260000|2024-11-19 23:17:40|109777.8|109577.8|109777.7|109577.7|109777.9|109577.9|109776.6|109576.6|6
1732064610000|2024-11-20 01:03:30|109729.2|109679.2|109724|109674|109729.2|109679.2|109723.9|109673.9|6
1732058270000|2024-11-19 23:17:50|109776.1|109576.1|109776.1|109576.1|109776.3|109576.3|109774.4|109574.4|9
1732064620000|2024-11-20 01:03:40|109730.4|109680.4|109729.7|109679.7|109747|109697|109723.3|109673.3|29
1732058280000|2024-11-19 23:18:00|109776.2|109576.2|109776.7|109576.7|109776.7|109576.7|109776.2|109576.2|2
1732064630000|2024-11-20 01:03:50|109733.3|109683.3|109728.6|109678.6|109741|109691|109725|109675|40
1732058290000|2024-11-19 23:18:10|109780.5|109580.5|109780.2|109580.2|109780.5|109580.5|109780.2|109580.2|3
1732064640000|2024-11-20 01:04:00|109728.8|109678.8|109734.4|109684.4|109740.8|109690.8|109726|109676|39
1732058300000|2024-11-19 23:18:20|109778.9|109578.9|109778.9|109578.9|109780.2|109580.2|109778.9|109578.9|5
1732064650000|2024-11-20 01:04:10|109731.3|109681.3|109740.2|109690.2|109744.5|109694.5|109725|109675|41
1732058310000|2024-11-19 23:18:30|109779|109579|109759.4|109569.3|109779|109579|109759.4|109569.3|3
1732064660000|2024-11-20 01:04:20|109734.8|109684.8|109725.6|109675.6|109736|109686|109724.2|109674.2|38
1732058320000|2024-11-19 23:18:40||109569.4||109569.5||109569.5||109569.4|2
1732064670000|2024-11-20 01:04:30|109729.6|109679.6|109728.2|109678.2|109768.4|109684.6|109721.9|109637.5|36
1732058330000|2024-11-19 23:18:50|109792.4|109572.2|109800.1|109600.1|109800.4|109600.4|109792.4|109572.2|4
1732064680000|2024-11-20 01:04:40|109728.1|109678.1|109728.9|109678.9|109740.9|109690.9|109725.5|109675.5|43
1732058340000|2024-11-19 23:19:00|109800.2|109600.2|109765.7|109565.7|109800.2|109600.2|109759.4|109565.7|9
1732064690000|2024-11-20 01:04:50|109732.1|109682.1|109743.1|109693.1|109743.1|109693.1|109724.7|109674.7|42
1732058350000|2024-11-19 23:19:10|109763.6|109567.8|109763.8|109570.9|109763.8|109571.8|109763.6|109567.8|5
1732064700000|2024-11-20 01:05:00|109741.9|109691.9|109739.3|109689.3|109742.5|109692.5|109731.5|109681.5|32
1732058360000|2024-11-19 23:19:20|109760.8|109571.1|109768.7|109574.8|109768.8|109574.8|109759.9|109571.1|7
1732064710000|2024-11-20 01:05:10|109735.2|109685.2|109739.7|109689.7|109744.3|109694.3|109732.7|109682.7|47
1732058370000|2024-11-19 23:19:30|109769.3|109572.3|109769.2|109582.5|109769.3|109582.5|109769.2|109572.3|5
1732064720000|2024-11-20 01:05:20|109735.9|109685.9|109731.7|109681.7|109741.2|109691.2|109728.1|109678.1|50
1732058380000|2024-11-19 23:19:40|109769|109582.9|109768.9|109583.3|109769|109583.3|109768.9|109582.9|4
1732064730000|2024-11-20 01:05:30|109728.4|109678.4|109741.6|109691.6|109744.5|109694.5|109728.4|109678.4|31
1732058390000|2024-11-19 23:19:50|109768.8|109583.4|109758.9|109581|109768.8|109583.4|109758.9|109581|7
1732064740000|2024-11-20 01:05:40|109737.1|109687.1|109742.1|109692.1|109747.4|109697.4|109730.8|109680.8|30
1732058400000|2024-11-19 23:20:00|109740|109577|109756.1|109578.9|109756.9|109578.9|109740|109576.5|7
1732064750000|2024-11-20 01:05:50|109737.6|109687.6|109738.8|109688.8|109752.4|109702.4|109737|109687|39
1732058410000|2024-11-19 23:20:10|109755.4|109577.8|109740|109574.6|109755.7|109579.3|109740|109573.1|10
1732064760000|2024-11-20 01:06:00|109736.4|109686.4|109738.9|109688.9|109751.8|109701.8|109736.4|109686.4|29
1732058420000|2024-11-19 23:20:20|109755|109574.5|109762.4|109579.9|109762.4|109579.9|109754|109574.5|11
1732064770000|2024-11-20 01:06:10|109743.7|109693.7|109742.6|109692.6|109751.6|109701.6|109735.4|109685.4|39
1732058430000|2024-11-19 23:20:30|109762.3|109580.7|109761.9|109587.6|109762.4|109588.1|109760.9|109579.8|8
1732064780000|2024-11-20 01:06:20|109735.8|109685.8|109736.2|109686.2|109740.5|109690.5|109732.6|109682.6|33
1732058440000|2024-11-19 23:20:40|109761.8|109587.8|109761.6|109587.4|109761.9|109587.8|109761.6|109587.4|7
1732064790000|2024-11-20 01:06:30|109732.6|109682.6|109734|109684|109738.2|109688.2|109730|109680|39
1732058450000|2024-11-19 23:20:50|109761.9|109587.6|109757.1|109596.5|109762|109597.6|109755.5|109587.6|8
1732064800000|2024-11-20 01:06:40|109731.1|109681.1|109734.1|109684.1|109742.1|109692.1|109728.9|109678.9|36
1732058460000|2024-11-19 23:21:00|109757.6|109597.2|109758.2|109598.5|109758.2|109598.8|109756.3|109595.3|9
1732064810000|2024-11-20 01:06:50|109734.9|109684.9|109732.9|109682.9|109738|109688|109720.8|109670.8|19
1732058470000|2024-11-19 23:21:10|109752.1|109595.1|109754.2|109594|109754.8|109595.5|109750.7|109593.1|9
1732064820000|2024-11-20 01:07:00|109731.4|109681.4|109738.2|109688.2|109742.3|109692.3|109731.4|109681.4|26
1732058480000|2024-11-19 23:21:20|109756.1|109597.5|109754.6|109590.4|109761.8|109598.8|109754.3|109589.1|12
1732064830000|2024-11-20 01:07:10|109741.5|109691.5|109745|109695|109749.9|109699.9|109732.7|109682.7|41
1732058490000|2024-11-19 23:21:30|109754.7|109590.7|109754.6|109590.9|109756.2|109593|109754.6|109590.7|11
1732064840000|2024-11-20 01:07:20|109749.9|109699.9|109734.5|109684.5|109750.3|109700.3|109728.5|109678.5|27
1732058500000|2024-11-19 23:21:40|109755|109591.4|109757.1|109600.3|109757.2|109600.3|109755|109591.4|8
1732064850000|2024-11-20 01:07:30|109737.7|109687.7|109738.7|109688.7|109738.7|109688.7|109734.3|109684.3|6
1732058510000|2024-11-19 23:21:50|109757|109600.1|109773.3|109599.6|109773.5|109600.1|109756.6|109599.6|6
1732064860000|2024-11-20 01:07:40|109735.1|109685.1|109736.5|109686.5|109749.6|109699.6|109732.7|109682.7|24
1732058520000|2024-11-19 23:22:00|109774.7|109598.6|109753.8|109590.9|109774.7|109599.8|109753.8|109590.9|9
1732064870000|2024-11-20 01:07:50|109732.1|109682.1|109739.2|109689.2|109741.6|109691.6|109732.1|109682.1|23
1732058530000|2024-11-19 23:22:10|109753.7|109590.8|109760.2|109589.6|109760.2|109590.8|109752.8|109586.6|9
1732064880000|2024-11-20 01:08:00|109742.1|109692.1|109734|109684|109742.1|109692.1|109730.3|109680.3|33
1732058540000|2024-11-19 23:22:20|109760.3|109589.8|109761|109591.9|109762|109593|109759.8|109589.6|11
1732064890000|2024-11-20 01:08:10|109729.4|109679.4|109734.2|109684.2|109741.8|109691.8|109729.4|109679.4|29
1732058550000|2024-11-19 23:22:30|109760.1|109590.1|109772.7|109591.3|109772.7|109591.3|109759|109590.1|10
1732064900000|2024-11-20 01:08:20|109733.2|109683.2|109742.4|109692.4|109742.9|109692.9|109732.7|109682.7|29
1732058560000|2024-11-19 23:22:40|109774.1|109592.9|109766.6|109592.7|109775.1|109598.8|109766.6|109592.7|9
1732064910000|2024-11-20 01:08:30|109738.9|109688.9|109742.9|109692.9|109745.8|109695.8|109735.4|109685.4|28
1732058570000|2024-11-19 23:22:50|109769.2|109595.3|109750.9|109581.6|109769.2|109595.9|109750.9|109581.6|9
1732064920000|2024-11-20 01:08:40|109745.3|109695.3|109743|109693|109745.3|109695.3|109735.6|109685.6|41
1732058580000|2024-11-19 23:23:00|109750.8|109581.8|109757.3|109581|109757.3|109581.9|109750.7|109581|9
1732064930000|2024-11-20 01:08:50|109739.2|109689.2|109740.7|109690.7|109752.8|109702.8|109735.3|109685.3|25
1732058590000|2024-11-19 23:23:10|109757.9|109581.7|109758.2|109582.9|109758.7|109584.3|109757.2|109581.1|10
1732064940000|2024-11-20 01:09:00|109743.9|109693.9|109738.7|109688.7|109751|109701|109738.1|109688.1|14
1732058600000|2024-11-19 23:23:20|109757.8|109582.5|109777|109584.9|109777|109585|109757.2|109580.8|11
1732064950000|2024-11-20 01:09:10|109738.4|109688.4|109739|109689|109742.9|109692.9|109738.2|109688.2|14
1732058610000|2024-11-19 23:23:30|109777.5|109584.8|109774.4|109582.9|109777.5|109584.8|109774.4|109582.4|9
1732064960000|2024-11-20 01:09:20|109741.8|109691.8|109746.6|109696.6|109753.3|109703.3|109741.8|109691.8|35
1732058620000|2024-11-19 23:23:40|109774.8|109583.2|109773.5|109582.8|109775|109585.3|109773.1|109582.5|8
1732064970000|2024-11-20 01:09:30|109746.8|109696.8|109744.8|109694.8|109751.6|109701.6|109739.1|109689.1|30
1732058630000|2024-11-19 23:23:50|109773.4|109582.7|109750.4|109583.7|109773.4|109584.4|109740|109582.3|6
1732064980000|2024-11-20 01:09:40|109747.4|109697.4|109748|109698|109752.4|109702.4|109739.6|109689.6|30
1732058640000|2024-11-19 23:24:00|109751|109581.5|109757.7|109583.8|109757.8|109584.4|109750.8|109581.5|9
1732064990000|2024-11-20 01:09:50|109740.4|109690.4|109747.9|109697.9|109752.5|109702.5|109740|109690|8
1732058650000|2024-11-19 23:24:10|109757.6|109583.9|109758.4|109582.3|109758.6|109584.3|109757.5|109581.2|9
1732058660000|2024-11-19 23:24:20|109757.9|109581.2|109758.4|109582.3|109776.8|109582.4|109757.9|109581.2|7
1732065000000|2024-11-20 01:10:00|109751|109701|109739.1|109689.1|109752.3|109702.3|109734.4|109684.4|39
1732058670000|2024-11-19 23:24:30|109757.5|109581.3|109740|109583.1|109757.8|109583.1|109740|109581.2|8
1732065010000|2024-11-20 01:10:10|109739|109689|109736.2|109686.2|109746.7|109696.7|109732.1|109682.1|38
1732058680000|2024-11-19 23:24:40|109750.6|109581.8|109750.8|109579.8|109750.8|109582.1|109740|109579.6|10
1732065020000|2024-11-20 01:10:20|109733.2|109683.2|109732.4|109682.4|109739.4|109689.4|109728.3|109678.3|22
1732058690000|2024-11-19 23:24:50|109740|109583.3|109775.5|109583.4|109775.5|109586|109740|109582.7|10
1732065030000|2024-11-20 01:10:30|109732.3|109682.3|109732.3|109682.3|109745.1|109695.1|109732.3|109682.3|11
1732065040000|2024-11-20 01:10:40|109735.1|109685.1|109732.2|109682.2|109737.7|109687.7|109732.2|109682.2|9
1732058700000|2024-11-19 23:25:00|109777.1|109579.5|109759.8|109568|109777.1|109579.9|109751.8|109568|12
1732065050000|2024-11-20 01:10:50|109732.5|109682.5|109737.5|109687.5|109742.7|109692.7|109729.2|109679.2|42
1732058710000|2024-11-19 23:25:10|109764.1|109563.3|109763.1|109563.1|109764.1|109564.1|109754.5|109562.4|10
1732065060000|2024-11-20 01:11:00|109739.3|109689.3|109733.4|109683.4|109741.3|109691.3|109733.3|109683.3|20
1732058720000|2024-11-19 23:25:20|109763.9|109563.9|109758.4|109560|109764.2|109567.3|109754.5|109560|11
1732065070000|2024-11-20 01:11:10|109733.7|109683.7|109738.3|109688.3|109744.1|109694.1|109733.5|109683.5|30
1732058730000|2024-11-19 23:25:30|109758.3|109559.5|109757.9|109560.1|109759.2|109560.3|109740|109557.9|9
1732065080000|2024-11-20 01:11:20|109741.3|109691.3|109737.2|109687.2|109741.9|109691.9|109735.1|109685.1|22
1732058740000|2024-11-19 23:25:40|109757.6|109561|109758.4|109560.1|109758.4|109561|109740|109558.1|10
1732065090000|2024-11-20 01:11:30|109740.7|109690.7|109742.5|109692.5|109747.7|109697.7|109736.7|109686.7|26
1732058750000|2024-11-19 23:25:50|109757.1|109558.8|109761.1|109561.1|109763.9|109563.9|109740|109558.7|12
1732065100000|2024-11-20 01:11:40|109739.3|109689.3|109752.1|109702.1|109759.6|109709.6|109738.9|109688.9|23
1732058760000|2024-11-19 23:26:00|109760.7|109560.7|109753.6|109553.6|109760.7|109560.7|109748.6|109549.8|12
1732065110000|2024-11-20 01:11:50|109761.2|109711.2|109757.1|109707.1|109762.6|109712.6|109746.6|109696.6|20
1732058770000|2024-11-19 23:26:10|109754.3|109554.3|109753.6|109553.6|109754.3|109554.3|109753.2|109553.2|8
1732065120000|2024-11-20 01:12:00|109753.2|109703.2|109749.8|109699.8|109758.1|109708.1|109746|109696|37
1732058780000|2024-11-19 23:26:20|109753.5|109553.5|109754.4|109554.4|109754.4|109554.4|109748.6|109549.1|9
1732065130000|2024-11-20 01:12:10|109749.9|109699.9|109750|109700|109750.1|109700.1|109749.9|109699.9|6
1732058790000|2024-11-19 23:26:30|109753.5|109553.5|109752.1|109552.1|109753.5|109553.5|109740|109547.4|10
1732065140000|2024-11-20 01:12:20|109750.1|109700.1|109750|109700|109750.1|109700.1|109749.9|109699.9|4
1732058800000|2024-11-19 23:26:40|109752.5|109552.5|109752.7|109552.7|109753.7|109553.7|109740|109547.5|11
1732065150000|2024-11-20 01:12:30|109752.9|109702.9|109754.1|109704.1|109754.1|109704.1|109749.4|109699.4|7
1732058810000|2024-11-19 23:26:50|109740|109550.2|109754.4|109554.4|109754.7|109554.7|109740|109549.5|11
1732065160000|2024-11-20 01:12:40|109754.3|109704.3|109753.7|109703.7|109754.3|109704.3|109750.2|109700.2|10
1732058820000|2024-11-19 23:27:00|109754.2|109554.2|109755.2|109555.2|109755.4|109555.4|109749.1|109550.8|8
1732065170000|2024-11-20 01:12:50|109753.9|109703.9|109753|109703|109764.7|109714.7|109745.1|109695.1|19
1732058830000|2024-11-19 23:27:10|109754.7|109554.7|109753.5|109553.5|109755.5|109555.5|109753|109553|7
1732065180000|2024-11-20 01:13:00|109753.4|109703.4|109762.4|109712.4|109762.4|109712.4|109749.6|109699.6|21
1732058840000|2024-11-19 23:27:20|109755.5|109555.5|109751.8|109551.8|109755.5|109555.5|109750.2|109550.2|9
1732065190000|2024-11-20 01:13:10|109756.6|109706.6|109751.2|109701.2|109766.6|109716.6|109748.4|109698.4|21
1732058850000|2024-11-19 23:27:30|109752.1|109552.1|109751.8|109552|109752.1|109553|109750.5|109551|8
1732065200000|2024-11-20 01:13:20|109748.1|109698.1|109751|109701|109755.7|109705.7|109746.2|109696.2|20
1732058860000|2024-11-19 23:27:40|109751.7|109551.7|109750.3|109553|109752.7|109557.9|109749.8|109550.8|10
1732065210000|2024-11-20 01:13:30|109751.1|109701.1|109753.3|109703.3|109753.6|109703.6|109746.9|109696.9|22
1732058870000|2024-11-19 23:27:50|109752|109553.4|109754.9|109554.9|109755.2|109555.3|109750.4|109553.4|8
1732065220000|2024-11-20 01:13:40|109750.5|109700.5|109747.9|109697.9|109758.7|109708.7|109747.9|109697.9|15
1732058880000|2024-11-19 23:28:00|109753.9|109555.2|109730.9|109592.6|109754.9|109605.1|109723.2|109554.7|22
1732065230000|2024-11-20 01:13:50|109748.5|109698.5|109753.3|109703.3|109758.2|109708.2|109746|109696|14
1732058890000|2024-11-19 23:28:10|109730.4|109592.4|109693.2|109643.2|109730.5|109643.6|109692.9|109592.4|6
1732065240000|2024-11-20 01:14:00|109752.8|109702.8|109749.6|109699.6|109763.6|109713.6|109749|109699|17
1732058900000|2024-11-19 23:28:20|109692.5|109642.5|109728.8|109593.3|109728.9|109642.7|109692.5|109592.8|6
1732065250000|2024-11-20 01:14:10|109749.8|109699.8|109750.6|109700.6|109754.2|109704.2|109746.4|109696.4|15
1732058910000|2024-11-19 23:28:30|109728.9|109593.2|109746.5|109561.1|109746.5|109593.8|109728.8|109561.1|6
1732065260000|2024-11-20 01:14:20|109747.5|109697.5|109755.4|109705.4|109764.2|109714.2|109744.4|109694.4|29
1732058920000|2024-11-19 23:28:40|109747.6|109561.5|109747.8|109561.4|109747.8|109561.5|109747.6|109561.4|3
1732065270000|2024-11-20 01:14:30|109753.1|109703.1|109751.1|109701.1|109757.7|109707.7|109747.7|109697.7|30
1732058930000|2024-11-19 23:28:50|109747.3|109561.5|109748.5|109574.4|109749|109575.2|109747.3|109561.5|5
1732065280000|2024-11-20 01:14:40|109747.2|109697.2|109751.5|109701.5|109759.4|109709.4|109747.2|109697.2|32
1732058940000|2024-11-19 23:29:00|109767.3|109573.9|109740.9|109607.9|109767.3|109608|109739.5|109573.9|9
1732065290000|2024-11-20 01:14:50|109751.8|109701.8|109756.7|109706.7|109764.1|109714.1|109748.3|109698.3|27
1732058950000|2024-11-19 23:29:10|109740.5|109607.3|109740.1|109607.4|109740.5|109607.5|109740|109607.3|5
1732058960000|2024-11-19 23:29:20|109740.2|109607.3|109739.7|109607.3|109740.2|109607.5|109739.7|109607.3|7
1732065300000|2024-11-20 01:15:00|109753.1|109703.1|109758.5|109708.5|109760.3|109710.3|109752.2|109702.2|22
1732058970000|2024-11-19 23:29:30|109739.8|109607.4|109763.3|109565.6|109765.8|109607.4|109739.5|109565.5|10
1732065310000|2024-11-20 01:15:10|109752.9|109702.9|109750.4|109700.4|109763|109713|109749|109699|39
1732058980000|2024-11-19 23:29:40|109763.1|109565.7|109762.7|109565.4|109766.5|109566.5|109762.6|109565.3|7
1732065320000|2024-11-20 01:15:20|109751.1|109701.1|109751.4|109701.4|109759.7|109709.7|109740|109690|56
1732058990000|2024-11-19 23:29:50|109762.8|109565.5|109739.1|109606.7|109763.5|109606.7|109739.1|109564.5|9
1732065330000|2024-11-20 01:15:30|109758.8|109708.8|109753.6|109703.6|109758.8|109708.8|109748|109698|32
1732059000000|2024-11-19 23:30:00|109739.2|109606.3|109739.4|109607.6|109739.4|109607.6|109738.2|109593.6|11
1732065340000|2024-11-20 01:15:40|109754.1|109704.1|109752.6|109702.6|109763.1|109713.1|109746.8|109696.8|33
1732059010000|2024-11-19 23:30:10|109739.3|109607.5|109739|109606.6|109739.5|109607.5|109738.1|109593.8|12
1732065350000|2024-11-20 01:15:50|109757.4|109707.4|109750.7|109700.7|109760.1|109710.1|109746.3|109696.3|46
1732059020000|2024-11-19 23:30:20|109738.9|109606|109763.3|109572.4|109763.3|109607.6|109737.6|109572.4|12
1732065360000|2024-11-20 01:16:00|109750.8|109700.8|109746.9|109696.9|109757.4|109707.4|109746.9|109696.9|30
1732059030000|2024-11-19 23:30:30|109763.5|109572.6|109765.8|109565.8|109766.4|109572.7|109761.4|109564.9|11
1732065370000|2024-11-20 01:16:10|109751|109701|109754|109704|109756.5|109706.5|109747.3|109697.3|38
1732059040000|2024-11-19 23:30:40|109766.4|109566.4|109732.3|109590.3|109766.4|109592.2|109732.1|109565.3|15
1732065380000|2024-11-20 01:16:20|109751.3|109701.3|109752.5|109702.5|109763.3|109713.3|109746.2|109696.2|33
1732059050000|2024-11-19 23:30:50|109732.4|109590.6|109733|109591.6|109733.3|109591.8|109732.2|109590.6|9
1732065390000|2024-11-20 01:16:30|109751.6|109701.6|109755.2|109705.2|109762.3|109712.3|109750.5|109700.5|47
1732059060000|2024-11-19 23:31:00|109733.4|109591.2|109734.4|109591.2|109734.8|109591.6|109733.2|109590.5|15
1732065400000|2024-11-20 01:16:40|109752.9|109702.9|109756.4|109706.4|109766.1|109716.1|109750.5|109700.5|22
1732059070000|2024-11-19 23:31:10|109740.4|109591|109704.2|109654.2|109753.1|109654.2|109704.2|109591|20
1732065410000|2024-11-20 01:16:50|109753.9|109703.9|109754.4|109704.4|109760.8|109710.8|109749.4|109699.4|52
1732059080000|2024-11-19 23:31:20|109704.4|109654.4|109739|109598.8|109740.9|109654.4|109704.3|109598.8|9
1732065420000|2024-11-20 01:17:00|109750.1|109700.1|109755.6|109705.6|109759|109709|109746.6|109696.6|39
1732059090000|2024-11-19 23:31:30|109738.9|109598.6|109739.8|109599.7|109740.2|109654|109703.9|109598.6|8
1732065430000|2024-11-20 01:17:10|109752.3|109702.3|109777.2|109727.2|109780.1|109730.1|109752.2|109702.2|35
1732059100000|2024-11-19 23:31:40|109739|109599.6|109767.1|109567.1|109767.1|109599.6|109738.9|109563.1|10
1732065440000|2024-11-20 01:17:20|109775.4|109725.4|109780.1|109730.1|109780.2|109730.2|109775.4|109725.4|4
1732059110000|2024-11-19 23:31:50|109767|109567|109766.4|109566.4|109768|109568|109765.7|109565.7|11
1732065450000|2024-11-20 01:17:30|109782.3|109732.3|109778.7|109728.7|109782.3|109732.3|109774.2|109724.2|9
1732059120000|2024-11-19 23:32:00|109768.6|109568.6|109738.8|109599.6|109768.6|109599.9|109738.7|109562.6|12
1732065460000|2024-11-20 01:17:40|109775.8|109725.8|109774|109724|109784|109734|109772.9|109722.9|21
1732059130000|2024-11-19 23:32:10|109738.3|109601.2|109737.1|109589.4|109738.3|109601.3|109736.9|109589.4|12
1732065470000|2024-11-20 01:17:50|109778.2|109728.2|109777.9|109727.9|109780.2|109730.2|109774.7|109724.7|11
1732059140000|2024-11-19 23:32:20|109737.5|109600.9|109735.8|109599.3|109737.5|109600.9|109735.8|109588.1|13
1732065480000|2024-11-20 01:18:00|109778.2|109728.2|109778.7|109728.7|109782.9|109732.9|109770.4|109720.4|25
1732059150000|2024-11-19 23:32:30|109735.9|109599.2|109733.8|109586.2|109736|109599.2|109732.3|109584.9|10
1732065490000|2024-11-20 01:18:10|109785|109735|109773.5|109723.5|109786.8|109736.8|109772.9|109722.9|27
1732059160000|2024-11-19 23:32:40|109732.8|109587.2|109732.3|109586.9|109733.1|109587.2|109732.3|109586.7|13
1732065500000|2024-11-20 01:18:20|109776|109726|109773.6|109723.6|109781.4|109731.4|109768.6|109718.6|21
1732059170000|2024-11-19 23:32:50|109732.8|109587|109735.2|109595.5|109735.2|109595.5|109732.3|109586.3|13
1732065510000|2024-11-20 01:18:30|109770|109720|109778.8|109728.8|109779.1|109729.1|109770|109720|17
1732059180000|2024-11-19 23:33:00|109736|109600.3|109735.9|109606.5|109744.7|109606.5|109734.9|109584.4|21
1732065520000|2024-11-20 01:18:40|109778.3|109728.3|109778.6|109728.6|109781.5|109731.5|109773.8|109723.8|36
1732059190000|2024-11-19 23:33:10|109736.4|109583|109735.9|109606.5|109738.1|109606.5|109735.5|109583|12
1732065530000|2024-11-20 01:18:50|109775.6|109725.6|109777.9|109727.9|109787.4|109737.4|109772.5|109722.5|36
1732059200000|2024-11-19 23:33:20|109736.1|109585.4|109734.7|109584.6|109736.8|109590.9|109730.1|109584.6|18
1732065540000|2024-11-20 01:19:00|109777.4|109727.4|109793.4|109743.4|109801.6|109751.6|109777.4|109727.4|19
1732059210000|2024-11-19 23:33:30|109735.2|109584.9|109717.3|109570.4|109735.2|109635.5|109684.4|109570.1|19
1732065550000|2024-11-20 01:19:10|109795.5|109745.5|109791.1|109741.1|109801.9|109751.9|109783.4|109733.4|31
1732059220000|2024-11-19 23:33:40|109718.6|109568.5|109717|109569.6|109718.6|109591.6|109716.8|109568.5|9
1732065560000|2024-11-20 01:19:20|109789.9|109739.9|109773.8|109723.8|109798.5|109748.5|109766.8|109716.8|33
1732059230000|2024-11-19 23:33:50|109716.6|109591.6|109716.6|109590.6|109716.6|109635.4|109678.5|109590.6|13
1732065570000|2024-11-20 01:19:30|109769.7|109719.7|109773.1|109723.1|109788.8|109738.8|109769.7|109719.7|25
1732059240000|2024-11-19 23:34:00|109716.5|109627.3|109717.6|109571.9|109723.5|109634.2|109677.3|109571.9|18
1732065580000|2024-11-20 01:19:40|109773.2|109723.2|109768.3|109718.3|109781.5|109731.5|109768.3|109718.3|28
1732059250000|2024-11-19 23:34:10|109722.5|109578.5|109683.7|109633.7|109722.5|109642.8|109683.4|109578.5|15
1732065590000|2024-11-20 01:19:50|109771.5|109721.5|109774.7|109724.7|109775.4|109725.4|109768.5|109718.5|46
1732059260000|2024-11-19 23:34:20|109689.3|109639.3|109719.8|109580.7|109720.6|109639.8|109665.9|109575.4|17
1732065600000|2024-11-20 01:20:00|109771.2|109721.2|109772.4|109722.4|109777.4|109727.4|109768.6|109718.6|34
1732059270000|2024-11-19 23:34:30|109715.9|109575.6|109710.6|109565.7|109719.7|109631.2|109675.7|109565.7|18
1732065610000|2024-11-20 01:20:10|109772.9|109722.9|109776.3|109726.3|109776.9|109726.9|109768.3|109718.3|26
1732059280000|2024-11-19 23:34:40|109710.1|109586.1|109717.8|109569.2|109717.8|109630.4|109679.4|109563.7|13
1732065620000|2024-11-20 01:20:20|109768.2|109718.2|109785.6|109735.6|109794.9|109744.9|109767.6|109717.6|44
1732059290000|2024-11-19 23:34:50|109717.3|109565|109720|109592.2|109723|109629.8|109679.1|109564.6|30
1732065630000|2024-11-20 01:20:30|109781.5|109731.5|109775.5|109725.5|109786.2|109736.2|109772.1|109722.1|15
1732059300000|2024-11-19 23:35:00|109716.5|109585.2|109716.9|109568.5|109719.2|109632.8|109678.8|109561|34
1732065640000|2024-11-20 01:20:40|109778.5|109728.5|109770.3|109720.3|109781.5|109731.5|109767.6|109717.6|13
1732059310000|2024-11-19 23:35:10|109717.1|109568.3|109677.8|109627.8|109721.2|109628.9|109677.8|109568|14
1732065650000|2024-11-20 01:20:50|109766.9|109716.9|109772.6|109722.6|109773.3|109723.3|109766.9|109716.9|47
1732059320000|2024-11-19 23:35:20|109677.7|109627.7|109716.5|109570.8|109716.5|109633.5|109677.6|109570.8|9
1732065660000|2024-11-20 01:21:00|109769.1|109719.1|109777.3|109727.3|109779.8|109729.8|109768.6|109718.6|35
1732059330000|2024-11-19 23:35:30|109715.3|109628.9|109713.4|109567.1|109715.5|109628.9|109673.3|109561.6|18
1732065670000|2024-11-20 01:21:10|109773.4|109723.4|109784.3|109734.3|109793.9|109743.9|109769.5|109719.5|58
1732059340000|2024-11-19 23:35:40|109712.5|109567.2|109673.9|109623.9|109712.6|109623.9|109673.7|109560.1|11
1732065680000|2024-11-20 01:21:20|109789|109739|109792.4|109742.4|109800.8|109750.8|109784.3|109734.3|49
1732059350000|2024-11-19 23:35:50|109707|109580.9|109709.5|109564.5|109709.9|109623.8|109673.6|109564.5|11
1732065690000|2024-11-20 01:21:30|109792.9|109742.9|109787.4|109737.4|109798.1|109748.1|109787.4|109737.4|25
1732059360000|2024-11-19 23:36:00|109709.4|109564.4|109673.5|109623.5|109709.4|109623.8|109673.4|109564.4|10
1732065700000|2024-11-20 01:21:40|109792.4|109742.4|109798.5|109748.5|109803.5|109753.5|109786.4|109736.4|35
1732059370000|2024-11-19 23:36:10|109673.6|109623.6|109704.9|109561.8|109708.6|109623.6|109673.2|109561.8|10
1732065710000|2024-11-20 01:21:50|109791.4|109741.4|109794.8|109744.8|109799.9|109749.9|109790.9|109740.9|9
1732059380000|2024-11-19 23:36:20|109704.2|109560.6|109667.9|109617.9|109704.2|109618.1|109667.8|109560.6|9
1732065720000|2024-11-20 01:22:00|109798|109748|109795.2|109745.2|109799|109749|109788.2|109738.2|14
1732059390000|2024-11-19 23:36:30|109667.8|109617.8|109674.3|109624.3|109674.4|109624.4|109667.8|109617.8|8
1732065730000|2024-11-20 01:22:10|109789.4|109739.4|109792|109742|109799|109749|109782.7|109732.7|23
1732059400000|2024-11-19 23:36:40|109674.4|109624.4|109673.8|109623.8|109674.4|109624.4|109673.8|109623.8|7
1732065740000|2024-11-20 01:22:20|109792.4|109742.4|109799.5|109749.5|109807|109757|109790.2|109740.2|23
1732059410000|2024-11-19 23:36:50|109708.8|109565.8|109670|109620|109708.8|109624.9|109668.9|109565.8|17
1732065750000|2024-11-20 01:22:30|109799.4|109749.4|109801.4|109751.4|109802.5|109752.5|109790.4|109740.4|21
1732059420000|2024-11-19 23:37:00|109675.1|109625.1|109702.1|109551.2|109708|109625.5|109642.3|109542.1|28
1732065760000|2024-11-20 01:22:40|109796.6|109746.6|109801.9|109751.9|109802.9|109752.9|109796.6|109746.6|7
1732059430000|2024-11-19 23:37:10|109703.2|109574.9|109663.1|109613.1|109706.6|109620.8|109663.1|109555.1|16
1732065770000|2024-11-20 01:22:50|109797.2|109747.2|109794.7|109744.7|109802.4|109752.4|109790|109740|10
1732059440000|2024-11-19 23:37:20|109663.4|109613.4|109662.7|109612.7|109668.7|109618.7|109661.7|109611.7|16
1732065780000|2024-11-20 01:23:00|109800.1|109750.1|109798.5|109748.5|109800.1|109750.1|109783.5|109733.5|13
1732059450000|2024-11-19 23:37:30|109668.4|109618.4|109668.5|109618.5|109702.4|109618.7|109667.9|109548.3|12
1732065790000|2024-11-20 01:23:10|109800|109750|109803.4|109753.4|109803.4|109753.4|109793.3|109743.3|17
1732059460000|2024-11-19 23:37:40|109663.2|109613.2|109663.7|109613.7|109670.3|109620.3|109663.2|109613.2|9
1732065800000|2024-11-20 01:23:20|109797.1|109747.1|109802.9|109752.9|109802.9|109752.9|109792.9|109742.9|21
1732059470000|2024-11-19 23:37:50|109663.9|109613.9|109663.6|109613.6|109664|109614|109663.5|109613.5|7
1732065810000|2024-11-20 01:23:30|109797.3|109747.3|109798.4|109748.4|109803|109753|109793.8|109743.8|9
1732059480000|2024-11-19 23:38:00|109663.2|109613.2|109693.3|109544.4|109698.3|109613.2|109658.4|109544.4|22
1732065820000|2024-11-20 01:23:40|109793|109743|109795.7|109745.7|109802.4|109752.4|109789.2|109739.2|19
1732059490000|2024-11-19 23:38:10|109689.9|109539.8|109686.9|109535.3|109694.4|109557.7|109686.9|109534|15
1732065830000|2024-11-20 01:23:50|109794.8|109744.8|109797.2|109747.2|109800.2|109750.2|109792|109742|21
1732059500000|2024-11-19 23:38:20|109686.7|109535.1|109687.1|109557.9|109690|109557.9|109685.7|109535|13
1732065840000|2024-11-20 01:24:00|109799|109749|109800.7|109750.7|109801|109751|109793.5|109743.5|15
1732059510000|2024-11-19 23:38:30|109687.5|109564.6|109688.6|109561.5|109694.6|109605.7|109641.5|109538.4|19
1732065850000|2024-11-20 01:24:10|109794.8|109744.8|109800.9|109750.9|109803.4|109753.4|109788.6|109738.6|13
1732059520000|2024-11-19 23:38:40|109690.3|109539|109693|109566.1|109702.5|109610.2|109660.2|109537.2|24
1732065860000|2024-11-20 01:24:20|109794|109744|109780.5|109730.5|109794.9|109744.9|109779.5|109729.5|41
1732059530000|2024-11-19 23:38:50|109653.6|109603.6|109697.2|109548.8|109698.2|109610.1|109653.6|109548.6|15
1732065870000|2024-11-20 01:24:30|109782.7|109732.7|109775.7|109725.7|109793.9|109743.9|109771.8|109721.8|47
1732059540000|2024-11-19 23:39:00|109660|109610|109658.8|109608.8|109664.4|109614.4|109658.8|109608.8|10
1732065880000|2024-11-20 01:24:40|109781.1|109731.1|109783.9|109733.9|109787.7|109737.7|109771.2|109721.2|32
1732059550000|2024-11-19 23:39:10|109659.1|109609.1|109695.9|109546.6|109698.3|109610|109658.4|109541.2|23
1732065890000|2024-11-20 01:24:50|109784.4|109734.4|109787.2|109737.2|109787.4|109737.4|109771.4|109721.4|26
1732059560000|2024-11-19 23:39:20|109692.6|109542.1|109700.4|109553.9|109700.4|109553.9|109692.6|109542.1|16
1732065900000|2024-11-20 01:25:00|109782.6|109732.6|109790.8|109740.8|109798.5|109748.5|109774|109724|65
1732059570000|2024-11-19 23:39:30|109696.5|109548.7|109693.1|109543.7|109699.3|109566.6|109692|109543.6|16
1732065910000|2024-11-20 01:25:10|109791.9|109741.9|109795.3|109745.3|109797.3|109747.3|109787.7|109737.7|40
1732059580000|2024-11-19 23:39:40|109692.1|109543.8|109693.4|109544.4|109693.6|109566.6|109692.1|109543.4|11
1732065920000|2024-11-20 01:25:20|109799|109749|109807.4|109757.4|109807.4|109757.4|109796.1|109746.1|30
1732059590000|2024-11-19 23:39:50|109693.2|109566.6|109703.7|109575.7|109703.7|109618.7|109659.1|109543.9|36
1732065930000|2024-11-20 01:25:30|109811.7|109761.7|109806.5|109756.5|109812.9|109762.9|109798.6|109748.6|27
1732059600000|2024-11-19 23:40:00|109696.9|109557.1|109698.2|109562|109699.4|109563.9|109694.8|109557.1|21
1732065940000|2024-11-20 01:25:40|109810.6|109760.6|109809.1|109759.1|109810.9|109760.9|109795.5|109745.5|28
1732059610000|2024-11-19 23:40:10|109698.4||109698.3||109699.2||109697.7||9
1732065950000|2024-11-20 01:25:50|109805.2|109755.2|109797.3|109747.3|109813.4|109763.4|109797.3|109747.3|29
1732059620000|2024-11-19 23:40:20|109698.2|109567.5|109703.3|109566.1|109703.6|109604.9|109649.5|109561.5|12
1732065960000|2024-11-20 01:26:00|109797.1|109747.1|109820.4|109770.4|109826.9|109776.9|109797|109747|34
1732059630000|2024-11-19 23:40:30|109701.9|109561.8|109698.6|109562.8|109703.1|109567.7|109698.6|109558.7|19
1732065970000|2024-11-20 01:26:10|109818.4|109768.4|109822|109772|109823.4|109773.4|109807.3|109757.3|39
1732059640000|2024-11-19 23:40:40|109701.9|109567.2|109698.8|109563.1|109702.5|109603.8|109648|109549|17
1732065980000|2024-11-20 01:26:20|109816.3|109766.3|109821.5|109771.5|109830.4|109780.4|109797.5|109747.5|57
1732059650000|2024-11-19 23:40:50|109649.7|109599.7|109704.5|109555.8|109705.6|109605.2|109649.7|109555.8|16
1732065990000|2024-11-20 01:26:30|109818.3|109768.3|109804.1|109754.1|109828.8|109778.8|109799.9|109749.9|47
1732059660000|2024-11-19 23:41:00|109704.6|109555.7|109708.4|109572.3|109708.4|109604.4|109654.4|109555.7|9
1732066000000|2024-11-20 01:26:40|109804.8|109754.8|109812.5|109762.5|109820.8|109770.8|109799.7|109749.7|59
1732059670000|2024-11-19 23:41:10|109708.1|109608.9|109665.2|109615.2|109708.1|109626|109658.4|109567|17
1732066010000|2024-11-20 01:26:50|109821.2|109771.2|109809.4|109759.4|109821.9|109771.9|109792.3|109742.3|62
1732059680000|2024-11-19 23:41:20|109654.6|109604.6|109655.9|109605.9|109659.1|109609.1|109652.7|109602.7|6
1732066020000|2024-11-20 01:27:00|109816.3|109766.3|109819.1|109769.1|109820|109770|109805.7|109755.7|49
1732059690000|2024-11-19 23:41:30|109666.8|109616.8|109656.8|109606.8|109666.8|109616.8|109656.8|109606.8|2
1732066030000|2024-11-20 01:27:10|109819|109769|109815.7|109765.7|109857.3|109771.5|109790.1|109700.8|39
1732059710000|2024-11-19 23:41:50|109666.8|109616.8|109689.5|109554.9|109693.5|109617.1|109656.1|109554.3|7
1732066040000|2024-11-20 01:27:20|109816.4|109766.4|109813.9|109763.9|109817.8|109767.8|109796.1|109746.1|58
1732059720000|2024-11-19 23:42:00|109652.1|109553|109673.1|109623.1|109705.2|109623.1|109650.3|109553|18
1732066050000|2024-11-20 01:27:30|109811.2|109761.2|109808.4|109758.4|109819.6|109769.6|109794|109744|49
1732059730000|2024-11-19 23:42:10|109704.2|109558.7|109700.2|109554.7|109704.4|109570|109699.9|109552.9|15
1732066060000|2024-11-20 01:27:40|109813.1|109763.1|109816.8|109766.8|109855.6|109766.8|109805|109696.6|44
1732059740000|2024-11-19 23:42:20|109699.9|109554.9|109662.8|109612.8|109699.9|109617.7|109652.7|109554.9|5
1732066070000|2024-11-20 01:27:50|109817.2|109767.2|109816.3|109766.3|109817.4|109767.4|109797.8|109747.8|46
1732059750000|2024-11-19 23:42:30|109652.7|109602.7|109652.9|109602.9|109662.8|109612.8|109652.7|109602.7|3
1732066080000|2024-11-20 01:28:00|109812.6|109762.6|109807.2|109757.2|109818.6|109768.6|109804|109754|48
1732059760000|2024-11-19 23:42:40|109662.8|109612.8|109646.3|109596.3|109726.3|109612.8|109646.3|109526.3|7
1732066090000|2024-11-20 01:28:10|109813.2|109763.2|109809.9|109759.9|109817.7|109767.7|109795.5|109745.5|49
1732059780000|2024-11-19 23:43:00|109646.9|109596.9|109655.7|109605.7|109655.7|109605.7|109646.8|109596.8|3
1732066100000|2024-11-20 01:28:20|109814.1|109764.1|109817.2|109767.2|109822.9|109772.9|109797.8|109747.8|58
1732059790000|2024-11-19 23:43:10|109645.7|109595.7|109697.9|109562.4|109726.4|109599.8|109637.5|109523.2|21
1732066110000|2024-11-20 01:28:30|109806.5|109756.5|109811.2|109761.2|109862.5|109771.3|109801.4|109692.9|49
1732059800000|2024-11-19 23:43:20|109697.6|109557.9|109695.7|109546.9|109702.5|109564.4|109693.2|109543.7|24
1732066120000|2024-11-20 01:28:40|109809.1|109759.1|109823.1|109773.1|109862.8|109773.2|109804.3|109698.2|46
1732059810000|2024-11-19 23:43:30|109696.4|109546.8|109695.4|109544.8|109696.6|109547.2|109688.8|109540.7|22
1732066130000|2024-11-20 01:28:50|109819.9|109769.9|109812.6|109762.6|109825.5|109775.5|109804.5|109754.5|40
1732059820000|2024-11-19 23:43:40|109696.3|109544.6|109692.8|109544.2|109696.5|109547.3|109687.7|109539.1|22
1732066140000|2024-11-20 01:29:00|109806.5|109756.5|109817.9|109767.9|109817.9|109767.9|109803.8|109753.8|45
1732059830000|2024-11-19 23:43:50|109691.5|109545.4|109685.9|109536.6|109691.8|109546.6|109682.6|109535.6|21
1732066150000|2024-11-20 01:29:10|109814.6|109764.6|109819.7|109769.7|109825|109775|109807.2|109757.2|44
1732059840000|2024-11-19 23:44:00|109685.2|109539.1|109691.8|109545.4|109695.8|109546|109683.6|109534|31
1732066160000|2024-11-20 01:29:20|109814.4|109764.4|109824.4|109774.4|109862|109774.4|109806.8|109699.2|43
1732059850000|2024-11-19 23:44:10|109693.4|109545.7|109687.5|109538.7|109696.4|109560.7|109687.2|109538.7|18
1732066170000|2024-11-20 01:29:30|109824.5|109774.5|109806.3|109756.3|109824.5|109774.5|109798.2|109748.2|53
1732059860000|2024-11-19 23:44:20|109691.6|109542.7|109644.1|109594.1|109694.5|109594.3|109636.2|109542.7|20
1732066180000|2024-11-20 01:29:40|109806|109756|109816.3|109766.3|109860.2|109771.4|109805.6|109698.6|41
1732059870000|2024-11-19 23:44:30|109638.5|109588.5|109678.3|109526.7|109683.4|109590.6|109633.6|109526.7|30
1732066190000|2024-11-20 01:29:50|109813.5|109763.5|109817.3|109767.3|109826.2|109776.2|109805|109755|41
1732059880000|2024-11-19 23:44:40|109677.4|109525.8|109684.9|109531.3|109684.9|109533.9|109677.4|109525.8|18
1732066200000|2024-11-20 01:30:00|109817.4|109767.4|109816.3|109766.3|109833.3|109783.3|109813.5|109763.5|30
1732059890000|2024-11-19 23:44:50|109681.2|109527.5|109666|109530|109684.2|109535.9|109659.6|109524.8|21
1732066210000|2024-11-20 01:30:10|109818.1|109768.1|109812.2|109762.2|109822.7|109772.7|109809.2|109759.2|51
1732059900000|2024-11-19 23:45:00|109666.1|109530.1|109627.2|109577.2|109666.1|109589.6|109627.2|109528.2|13
1732066220000|2024-11-20 01:30:20|109818.4|109768.4|109816.9|109766.9|109821.4|109771.4|109809.1|109759.1|53
1732059910000|2024-11-19 23:45:10|109627|109577|109632.2|109582.2|109664.8|109587|109622.6|109530.5|13
1732066230000|2024-11-20 01:30:30|109820|109770|109821.4|109771.4|109821.4|109771.4|109808.8|109758.8|42
1732059920000|2024-11-19 23:45:20|109623.2|109573.2|109633.1|109583.1|109662.3|109583.1|109623.2|109535.8|8
1732066240000|2024-11-20 01:30:40|109818.1|109768.1|109820.1|109770.1|109825.5|109775.5|109807.2|109757.2|30
1732059930000|2024-11-19 23:45:30|109632.4|109582.4|109662.3|109528.4|109666.2|109587.8|109621.8|109528.4|14
1732066250000|2024-11-20 01:30:50|109819.2|109769.2|109836.7|109786.7|109836.7|109786.7|109811.7|109761.7|28
1732059940000|2024-11-19 23:45:40|109662.4|109528.5|109660.9|109528.1|109664.7|109585.2|109615.6|109526.9|22
1732066260000|2024-11-20 01:31:00|109836.8|109786.8|109830.6|109780.6|109841.7|109791.7|109830.6|109780.6|9
1732059950000|2024-11-19 23:45:50|109660.6|109527.5|109660.6|109526.3|109661.3|109574.3|109624.3|109524.3|15
1732066270000|2024-11-20 01:31:10|109837.2|109787.2|109822.2|109772.2|109837.2|109787.2|109820.8|109770.8|17
1732059960000|2024-11-19 23:46:00|109660.3|109526.6|109660.1|109526.7|109660.4|109526.7|109660.1|109526.3|7
1732066280000|2024-11-20 01:31:20|109822.1|109772.1|109829.6|109779.6|109829.6|109779.6|109820.3|109770.3|15
1732059970000|2024-11-19 23:46:10|109660.6|109525.8|109672.8|109496|109672.8|109527.6|109660|109492.6|13
1732066290000|2024-11-20 01:31:30|109822.6|109772.6|109820.4|109770.4|109829.6|109779.6|109820.4|109770.4|10
1732059980000|2024-11-19 23:46:20|109672.3|109495.6|109660.2|109524.5|109672.3|109525.6|109656.7|109491.2|11
1732066300000|2024-11-20 01:31:40|109820.5|109770.5|109825.3|109775.3|109825.3|109775.3|109820.4|109770.4|6
1732059990000|2024-11-19 23:46:30|109659.7|109524.6|109655.8|109521.6|109660.8|109528.4|109655.8|109521.5|11
1732066310000|2024-11-20 01:31:50|109829.5|109779.5|109799|109749|109829.5|109779.5|109789|109739|54
1732060000000|2024-11-19 23:46:40|109656.3|109521.2|109656.5|109524.7|109660.2|109528.4|109655.5|109521|27
1732066320000|2024-11-20 01:32:00|109804.1|109754.1|109793.6|109743.6|109806.3|109756.3|109790.7|109740.7|39
1732060010000|2024-11-19 23:46:50|109660|109528.2|109654.6|109523.1|109660|109528.2|109654.4|109522|33
1732066330000|2024-11-20 01:32:10|109795.2|109745.2|109789.8|109739.8|109798.9|109748.9|109789.8|109739.8|27
1732060020000|2024-11-19 23:47:00|109658|109526.4|109653.5|109521.1|109658.6|109526.4|109653.5|109521.1|17
1732066340000|2024-11-20 01:32:20|109794.4|109744.4|109795.1|109745.1|109795.6|109745.6|109787.7|109737.7|20
1732060030000|2024-11-19 23:47:10|109654.1|109520.7|109657.5|109523.7|109657.9|109524.1|109654|109520.7|9
1732066350000|2024-11-20 01:32:30|109795|109745|109795.8|109745.8|109797.9|109747.9|109786.1|109736.1|34
1732060040000|2024-11-19 23:47:20|109657.4|109525.3|109656.9|109526|109657.4|109526|109653.1|109521|12
1732066360000|2024-11-20 01:32:40|109792.7|109742.7|109795.6|109745.6|109799.2|109749.2|109787.5|109737.5|44
1732060050000|2024-11-19 23:47:30|109653.6|109522.8|109659.9|109527|109666.8|109533.1|109653.5|109520.8|24
1732066370000|2024-11-20 01:32:50|109792.6|109742.6|109804.4|109754.4|109804.8|109754.8|109788.2|109738.2|29
1732060060000|2024-11-19 23:47:40|109660.4|109527.2|109661.5|109526.8|109662.2|109527.9|109657.9|109523.5|8
1732066380000|2024-11-20 01:33:00|109811.8|109761.8|109804.2|109754.2|109811.8|109761.8|109794.8|109744.8|24
1732060070000|2024-11-19 23:47:50|109661.7|109526.9|109661.1|109526.3|109661.8|109527|109661.1|109526.3|5
1732066390000|2024-11-20 01:33:10|109805.1|109755.1|109802.1|109752.1|109805.1|109755.1|109796.9|109746.9|12
1732060080000|2024-11-19 23:48:00|109677.7|109536.7|109681.3|109538.4|109681.7|109538.9|109672.8|109531.6|18
1732066400000|2024-11-20 01:33:20|109801.9|109751.9|109799.1|109749.1|109814.4|109764.4|109799.1|109749.1|21
1732060090000|2024-11-19 23:48:10|109679.2|109533.8|109674.5|109534.2|109679.2|109535.6|109673.2|109533.2|14
1732066410000|2024-11-20 01:33:30|109799.2|109749.2|109803.4|109753.4|109808.4|109758.4|109799.1|109749.1|13
1732060100000|2024-11-19 23:48:20|109674.1|109533.6|109673.5|109533|109674.1|109533.6|109673.1|109533|9
1732066420000|2024-11-20 01:33:40|109800.3|109750.3|109803.1|109753.1|109805|109755|109794.7|109744.7|25
1732060110000|2024-11-19 23:48:30|109673.4|109535.5|109675.7|109534.1|109676.4|109535.5|109673.4|109533.9|10
1732066430000|2024-11-20 01:33:50|109803|109753|109808.7|109758.7|109808.7|109758.7|109797.1|109747.1|16
1732060120000|2024-11-19 23:48:40|109679.1|109538.6|109690.2|109511.6|109696.7|109595|109645|109511.6|14
1732066440000|2024-11-20 01:34:00|109809.2|109759.2|109799.1|109749.1|109809.8|109759.8|109793.4|109743.4|23
1732060130000|2024-11-19 23:48:50|109690.1|109511.9|109695.6|109517.6|109695.6|109517.6|109690.1|109511.9|11
1732066450000|2024-11-20 01:34:10|109803.4|109753.4|109803.6|109753.6|109815.2|109765.2|109797.2|109747.2|29
1732060140000|2024-11-19 23:49:00|109698|109520.8|109697.1|109521.6|109698|109526.8|109693.4|109519|13
1732066460000|2024-11-20 01:34:20|109800.4|109750.4|109796.2|109746.2|109807.2|109757.2|109793.2|109743.2|20
1732060150000|2024-11-19 23:49:10|109696.5|109521|109695.9|109520.7|109696.5|109521|109694.9|109519.2|11
1732066470000|2024-11-20 01:34:30|109793.1|109743.1|109806.3|109756.3|109806.9|109756.9|109793.1|109743.1|8
1732060160000|2024-11-19 23:49:20|109696.1|109520.6|109696.8|109521.5|109697.2|109521.9|109696|109520.6|10
1732066480000|2024-11-20 01:34:40|109801.4|109751.4|109805.5|109755.5|109805.5|109755.5|109801.4|109751.4|2
1732060170000|2024-11-19 23:49:30|109708.4|109508.4|109689.2|109510.5|109709|109517.2|109685.4|109502.5|17
1732066490000|2024-11-20 01:34:50|109801.1|109751.1|109799.7|109749.7|109804.9|109754.9|109798.4|109748.4|9
1732060180000|2024-11-19 23:49:40|109690|109511.6|109690.1|109512.5|109690.1|109512.5|109686.8|109510.3|10
1732066500000|2024-11-20 01:35:00|109798.7|109748.7|109799.2|109749.2|109806.2|109756.2|109795.8|109745.8|11
1732060190000|2024-11-19 23:49:50|109689|109512.8|109690.7|109514.2|109691.1|109518.6|109688.5|109511.6|12
1732066510000|2024-11-20 01:35:10|109800.4|109750.4|109799|109749|109808.8|109758.8|109799|109749|17
1732060200000|2024-11-19 23:50:00|109690.8|109514.3|109704.5|109504.5|109705|109519.9|109687.3|109504.5|10
1732066520000|2024-11-20 01:35:20|109803.4|109753.4|109802.2|109752.2|109807.2|109757.2|109798.6|109748.6|12
1732060210000|2024-11-19 23:50:10|109704.2|109504.2|109686.8|109519.2|109704.2|109520.1|109682.7|109504.2|14
1732066530000|2024-11-20 01:35:30|109797.8|109747.8|109802.1|109752.1|109802.5|109752.5|109795.3|109745.3|15
1732060220000|2024-11-19 23:50:20|109686.9|109519.1|109687.6|109513.3|109689.2|109519.1|109685.2|109513|11
1732066540000|2024-11-20 01:35:40|109808.4|109758.4|109801.4|109751.4|109808.4|109758.4|109800.4|109750.4|9
1732060230000|2024-11-19 23:50:30|109686.2|109512.6|109686.7|109517|109690.5|109530.3|109686.2|109509.8|13
1732066550000|2024-11-20 01:35:50|109797.6|109747.6|109805.4|109755.4|109817.4|109767.4|109797.6|109747.6|15
1732060240000|2024-11-19 23:50:40|109685.8|109530.3|109700.2|109500.2|109700.9|109530.3|109685.8|109500|13
1732066560000|2024-11-20 01:36:00|109804.9|109754.9|109820.1|109770.1|109850.8|109770.1|109797.5|109713.1|20
1732060250000|2024-11-19 23:50:50|109702.8|109502.8|109699.4|109499.4|109710.3|109510.3|109699.4|109499.4|15
1732066570000|2024-11-20 01:36:10|109816.5|109766.5|109825.7|109775.7|109825.8|109775.8|109807.2|109757.2|31
1732060260000|2024-11-19 23:51:00|109698.9|109498.9|109683.7|109511.7|109698.9|109516.7|109680.2|109495.4|11
1732066580000|2024-11-20 01:36:20|109826|109776|109827.2|109777.2|109827.4|109777.4|109812.8|109762.8|22
1732060270000|2024-11-19 23:51:10|109685.2|109513.1|109683.1|109518.2|109685.2|109518.2|109682.7|109512.8|6
1732066590000|2024-11-20 01:36:30|109826.5|109776.5|109826.4|109776.4|109829.6|109779.6|109814.8|109764.8|28
1732060280000|2024-11-19 23:51:20|109683.2|109517.8|109680.7|109515.3|109686.3|109517.8|109680.7|109508.3|15
1732066600000|2024-11-20 01:36:40|109826|109776|109825.8|109775.8|109828.6|109778.6|109810.3|109760.3|34
1732060290000|2024-11-19 23:51:30|109680.5|109515.1|109695|109495|109695.5|109515.1|109669.4|109495|12
1732066610000|2024-11-20 01:36:50|109826.4|109776.4|109819.4|109769.4|109826.4|109776.4|109808.1|109758.1|36
1732060300000|2024-11-19 23:51:40|109694|109494|109693|109493|109694.8|109494.8|109693|109493|7
1732066620000|2024-11-20 01:37:00|109822.6|109772.6|109819.3|109769.3|109823.6|109773.6|109813.5|109763.5|37
1732060310000|2024-11-19 23:51:50|109693.1|109493.1|109697.3|109497.3|109698.6|109498.6|109693.1|109493.1|3
1732066630000|2024-11-20 01:37:10|109816|109766|109812.9|109762.9|109822.3|109772.3|109811|109761|40
1732060320000|2024-11-19 23:52:00|109699|109499|109679.5|109504.8|109699|109512.3|109676.4|109495.7|16
1732066640000|2024-11-20 01:37:20|109816.1|109766.1|109813.4|109763.4|109821.5|109771.5|109810.9|109760.9|34
1732060330000|2024-11-19 23:52:10|109683.6|109510.1|109676.4|109521.8|109683.6|109521.8|109676.4|109505|13
1732066650000|2024-11-20 01:37:30|109815.9|109765.9|109799.2|109749.2|109820.4|109770.4|109792.4|109742.4|40
1732060340000|2024-11-19 23:52:20|109676.6|109510.3|109677.2|109521.8|109677.7|109521.8|109676.6|109510.3|9
1732066660000|2024-11-20 01:37:40|109799.5|109749.5|109792.5|109742.5|109805.2|109755.2|109789.2|109739.2|23
1732060350000|2024-11-19 23:52:30|109676.3|109512|109676.8|109512|109676.9|109521.8|109675.7|109511.3|9
1732066670000|2024-11-20 01:37:50|109798.1|109748.1|109795.3|109745.3|109799.5|109749.5|109787.4|109737.4|26
1732060360000|2024-11-19 23:52:40|109695.1|109495.1|109692.3|109495|109695.1|109495.3|109692.3|109495|6
1732066680000|2024-11-20 01:38:00|109795.5|109745.5|109784.6|109734.6|109800|109750|109780.5|109730.5|42
1732060370000|2024-11-19 23:52:50|109691.7|109495.9|109689.4|109491.2|109692.2|109496|109688.5|109490.3|9
1732066690000|2024-11-20 01:38:10|109785|109735|109792.2|109742.2|109801.7|109751.7|109780.9|109730.9|41
1732060380000|2024-11-19 23:53:00|109689|109491.7|109687.6|109519.7|109700.2|109520.7|109682.2|109491.7|15
1732066700000|2024-11-20 01:38:20|109796.4|109746.4|109782.6|109732.6|109796.4|109746.4|109782.1|109732.1|18
1732060390000|2024-11-19 23:53:10|109690.6|109519.3|109687.6|109523.6|109690.6|109523.8|109687.6|109518.3|14
1732066710000|2024-11-20 01:38:30|109785.6|109735.6|109781.6|109731.6|109788.9|109738.9|109776.2|109726.2|49
1732060400000|2024-11-19 23:53:20|109686.8|109522.8|109688.5|109517.6|109689.3|109522.8|109685.6|109516.9|12
1732066720000|2024-11-20 01:38:40|109781.1|109731.1|109781.5|109731.5|109785.3|109735.3|109771.2|109721.2|35
1732060410000|2024-11-19 23:53:30|109688.4|109517.4|109708|109508|109708.3|109518.3|109688.4|109504.6|17
1732066730000|2024-11-20 01:38:50|109784.5|109734.5|109788.6|109738.6|109790.5|109740.5|109781.2|109731.2|25
1732060420000|2024-11-19 23:53:40|109708.1|109508.1|109707.3|109508.7|109708.1|109508.7|109704|109504|15
1732066740000|2024-11-20 01:39:00|109784.7|109734.7|109774.2|109724.2|109788.7|109738.7|109774.2|109724.2|52
1732060430000|2024-11-19 23:53:50|109706.1|109506.9|109690.9|109520.8|109709.7|109524.2|109687.8|109506.5|11
1732066750000|2024-11-20 01:39:10|109779.1|109729.1|109782.9|109732.9|109789.6|109739.6|109776.5|109726.5|39
1732060440000|2024-11-19 23:54:00|109690.6|109519.3|109690.1|109520.5|109691.3|109523.9|109688|109519.3|12
1732066760000|2024-11-20 01:39:20|109781.8|109731.8|109784.1|109734.1|109787|109737|109770.1|109720.1|52
1732060450000|2024-11-19 23:54:10|109690|109524.6|109694.2|109516.6|109695.8|109524.6|109688.2|109512.7|14
1732066770000|2024-11-20 01:39:30|109774.6|109724.6|109786.5|109736.5|109786.5|109736.5|109770.2|109720.2|34
1732060460000|2024-11-19 23:54:20|109693|109520.8|109701|109501|109703.6|109521.1|109689.9|109501|14
1732066780000|2024-11-20 01:39:40|109783.1|109733.1|109778.6|109728.6|109787.3|109737.3|109770.9|109720.9|42
1732060470000|2024-11-19 23:54:30|109703.2|109503.2|109701.8|109501.8|109705.8|109505.8|109700.9|109500.9|13
1732066790000|2024-11-20 01:39:50|109774.4|109724.4|109782.3|109732.3|109786.7|109736.7|109772.9|109722.9|55
1732060480000|2024-11-19 23:54:40|109702.2|109502.2|109706|109506|109706|109506|109699|109499|11
1732066800000|2024-11-20 01:40:00|109782.2|109732.2|109776.1|109726.1|109789.4|109739.4|109772.5|109722.5|50
1732060490000|2024-11-19 23:54:50|109706.4|109506.4|109685.7|109529.8|109706.4|109529.8|109685.7|109500.4|11
1732066810000|2024-11-20 01:40:10|109781.8|109731.8|109782|109732|109789.2|109739.2|109774.5|109724.5|42
1732060500000|2024-11-19 23:55:00|109685.4||109686||109686||109685.3||5
1732066820000|2024-11-20 01:40:20|109782.1|109732.1|109782.5|109732.5|109785.1|109735.1|109776.4|109726.4|38
1732060510000|2024-11-19 23:55:10|109685.3|109517.6|109686.3|109518.3|109686.3|109518.9|109685.3|109517.6|10
1732066830000|2024-11-20 01:40:30|109785.3|109735.3|109777.3|109727.3|109785.3|109735.3|109775.4|109725.4|42
1732060520000|2024-11-19 23:55:20|109702.3|109502.3|109705.2|109505.2|109705.8|109505.8|109702.3|109502.3|7
1732066840000|2024-11-20 01:40:40|109781.8|109731.8|109782.7|109732.7|109786.1|109736.1|109776.5|109726.5|39
1732060530000|2024-11-19 23:55:30|109705.8|109505.8|109702.8|109502.8|109705.8|109505.8|109702.7|109502.7|8
1732066850000|2024-11-20 01:40:50|109779.8|109729.8|109784.8|109734.8|109785.8|109735.8|109774.5|109724.5|38
1732060540000|2024-11-19 23:55:40|109700.1|109500.1|109690.4|109510.9|109701.8|109510.9|109685.8|109498.2|13
1732066860000|2024-11-20 01:41:00|109779.7|109729.7|109782.4|109732.4|109787.1|109737.1|109776.3|109726.3|40
1732060550000|2024-11-19 23:55:50|109690.7|109511.9|109689.6|109520.8|109693.5|109520.9|109686.5|109506.7|12
1732066870000|2024-11-20 01:41:10|109778.6|109728.6|109782.4|109732.4|109783.7|109733.7|109773.5|109723.5|48
1732060560000|2024-11-19 23:56:00|109689.7|109521|109688.8|109520.1|109691.1|109521.2|109688.8|109508.5|14
1732066880000|2024-11-20 01:41:20|109783.1|109733.1|109785.8|109735.8|109788.2|109738.2|109773.8|109723.8|42
1732060570000|2024-11-19 23:56:10|109688.7|109520.2|109691.1|109514.5|109691.1|109520.9|109688.7|109514.5|7
1732066890000|2024-11-20 01:41:30|109782.2|109732.2|109783.1|109733.1|109790.3|109740.3|109770.6|109720.6|41
1732060580000|2024-11-19 23:56:20|109694.1|109517.1|109702|109502|109709.2|109517.2|109694.1|109502|13
1732066900000|2024-11-20 01:41:40|109781.7|109731.7|109775.1|109725.1|109788.1|109738.1|109775.1|109725.1|24
1732060590000|2024-11-19 23:56:30|109699.9|109499.9|109706.8|109506.8|109709.5|109509.5|109699.4|109499.4|19
1732066910000|2024-11-20 01:41:50|109785|109735|109784.8|109734.8|109788.4|109738.4|109776|109726|38
1732060600000|2024-11-19 23:56:40|109707.4|109507.4|109687.2|109512.8|109707.4|109527.1|109686.8|109504.7|15
1732066920000|2024-11-20 01:42:00|109782.3|109732.3|109787.2|109737.2|109788.7|109738.7|109778.3|109728.3|42
1732060610000|2024-11-19 23:56:50|109687|109511.5|109685.3|109516.2|109687.5|109516.4|109685.3|109509.8|13
1732066930000|2024-11-20 01:42:10|109788.2|109738.2|109782.3|109732.3|109788.9|109738.9|109777.8|109727.8|25
1732060620000|2024-11-19 23:57:00|109685.6|109516.8|109691.4|109519|109691.9|109521|109684.5|109515.4|10
1732066940000|2024-11-20 01:42:20|109785.7|109735.7|109785.3|109735.3|109787.1|109737.1|109780.9|109730.9|26
1732060630000|2024-11-19 23:57:10|109690.7|109522.3|109696.5|109523.6|109699.5|109527.3|109680|109518.4|14
1732066950000|2024-11-20 01:42:30|109782.8|109732.8|109787|109737|109787|109737|109782|109732|13
1732060640000|2024-11-19 23:57:20|109691.8|109517.9|109693|109520.4|109693.6|109520.5|109691.8|109517.9|12
1732066960000|2024-11-20 01:42:40|109787.8|109737.8|109783.3|109733.3|109787.8|109737.8|109781.9|109731.9|16
1732060650000|2024-11-19 23:57:30|109693.3|109521|109697.9|109526|109701.2|109528.7|109692.8|109520.5|9
1732066970000|2024-11-20 01:42:50|109786|109736|109782.9|109732.9|109789.6|109739.6|109782.3|109732.3|27
1732060660000|2024-11-19 23:57:40|109697.7|109525.9|109697|109525|109699.1|109527.4|109696.9|109521.2|10
1732066980000|2024-11-20 01:43:00|109779.9|109729.9|109785.1|109735.1|109788.6|109738.6|109779.4|109729.4|38
1732060670000|2024-11-19 23:57:50|109696.9|109524.9|109692.9|109519.7|109699.7|109527.8|109692.9|109515.7|13
1732066990000|2024-11-20 01:43:10|109784.5|109734.5|109787.2|109737.2|109788.3|109738.3|109772.9|109722.9|33
1732060680000|2024-11-19 23:58:00|109693.1|109519.9|109685.5|109512.7|109693.1|109523.7|109685.5|109512.6|15
1732067000000|2024-11-20 01:43:20|109784.7|109734.7|109785.3|109735.3|109790.7|109740.7|109783.4|109733.4|23
1732060690000|2024-11-19 23:58:10|109684.9|109516.8|109684.5|109517.1|109687.4|109517.1|109684.5|109512.6|13
1732067010000|2024-11-20 01:43:30|109793.8|109743.8|109797.5|109747.5|109802.5|109752.5|109783.1|109733.1|33
1732060700000|2024-11-19 23:58:20|109685|109517|109695.2|109520.5|109695.2|109524.8|109685|109513|18
1732067020000|2024-11-20 01:43:40|109793.9|109743.9|109807.8|109757.8|109842.8|109764.9|109788.6|109717.3|41
1732060710000|2024-11-19 23:58:30|109695.4|109521|109691.2|109524.9|109695.4|109526|109690.6|109519.6|9
1732067030000|2024-11-20 01:43:50|109804.9|109754.9|109812.6|109762.6|109821.8|109771.8|109787.6|109737.6|44
1732060720000|2024-11-19 23:58:40|109690.1|109524.8|109696.3|109515.8|109696.3|109524.8|109688.8|109508.9|10
1732067040000|2024-11-20 01:44:00|109812.4|109762.4|109812.9|109762.9|109816.7|109766.7|109796.1|109746.1|45
1732060730000|2024-11-19 23:58:50|109696|109516.3|109696.8|109517.2|109697.2|109523.1|109694.5|109515.4|12
1732067050000|2024-11-20 01:44:10|109815.7|109765.7|109813.1|109763.1|109816.8|109766.8|109807.5|109757.5|37
1732060740000|2024-11-19 23:59:00|109695.2|109514.9|109696.6|109516.6|109697.4|109517.2|109695.2|109514.9|10
1732067060000|2024-11-20 01:44:20|109809.6|109759.6|109819.1|109769.1|109821.1|109771.1|109806.9|109756.9|52
1732060750000|2024-11-19 23:59:10|109696.7|109522.5|109694|109522|109696.7|109522.5|109694|109522|5
1732067070000|2024-11-20 01:44:30|109819.6|109769.6|109807.5|109757.5|109821.6|109771.6|109801.8|109751.8|48
1732060760000|2024-11-19 23:59:20|109706.4|109506.4|109705.2|109505.2|109706.4|109506.4|109705.2|109505.2|8
1732067080000|2024-11-20 01:44:40|109810.2|109760.2|109813.1|109763.1|109822.2|109772.2|109805|109755|45
1732060770000|2024-11-19 23:59:30|109704.3|109504.3|109692.2|109510.7|109704.3|109527.2|109689.9|109503.7|13
1732067090000|2024-11-20 01:44:50|109818|109768|109818.7|109768.7|109822.3|109772.3|109805.5|109755.5|41
1732060780000|2024-11-19 23:59:40|109691.4|109527.2|109696.6|109519.6|109696.6|109537.3|109688.5|109515.7|10
1732067100000|2024-11-20 01:45:00|109819.7|109769.7|109849.7|109721.1|109854.1|109774.1|109810.5|109716.3|38
1732060790000|2024-11-19 23:59:50|109696.8|109519.9|109693.3|109515.9|109696.8|109525.8|109690.8|109513|15
1732067110000|2024-11-20 01:45:10|109850.6|109722.2|109850.2|109720.9|109853.5|109770.6|109807|109716.8|46
1732067120000|2024-11-20 01:45:20|109846.4|109717.1|109852.9|109724.3|109852.9|109773.4|109812.6|109717.1|42
1732067130000|2024-11-20 01:45:30|109848.2|109719.6|109852.7|109724.3|109854.3|109772.8|109815.3|109718.9|36
1732067140000|2024-11-20 01:45:40|109848.7|109720.2|109821|109771|109855.2|109771.8|109819.2|109718.5|34
1732067150000|2024-11-20 01:45:50|109816.8|109766.8|109813.5|109763.5|109852.3|109772.7|109801.8|109712.3|39
1732067160000|2024-11-20 01:46:00|109818|109768|109820.9|109770.9|109855.7|109771.6|109804|109713.7|28
1732067170000|2024-11-20 01:46:10|109816.7|109766.7|109805.1|109755.1|109821.1|109771.1|109799.1|109749.1|35
1732067180000|2024-11-20 01:46:20|109811.8|109761.8|109804|109754|109845.7|109764|109798.1|109711.1|39
1732067190000|2024-11-20 01:46:30|109801.5|109751.5|109807.6|109757.6|109809.9|109759.9|109800.6|109750.6|52
1732067200000|2024-11-20 01:46:40|109806.7|109756.7|109804.6|109754.6|109819.7|109769.7|109801.4|109751.4|46
1732067210000|2024-11-20 01:46:50|109806|109756|109820.8|109770.8|109820.8|109770.8|109799.7|109749.7|44
1732067220000|2024-11-20 01:47:00|109821.8|109771.8|109807.5|109757.5|109821.8|109771.8|109802.4|109752.4|42
1732067230000|2024-11-20 01:47:10|109805.1|109755.1|109814.3|109764.3|109821.5|109771.5|109802|109752|45
1732067240000|2024-11-20 01:47:20|109818|109768|109815.1|109765.1|109821|109771|109802.7|109752.7|50
1732067250000|2024-11-20 01:47:30|109819.8|109769.8|109820.2|109770.2|109824.6|109774.6|109810.8|109760.8|49
1732067260000|2024-11-20 01:47:40|109819.6|109769.6|109823.1|109773.1|109823.4|109773.4|109806.5|109756.5|32
1732067270000|2024-11-20 01:47:50|109813.9|109763.9|109819.8|109769.8|109847.2|109772.2|109804.3|109716|35
1732067280000|2024-11-20 01:48:00|109816.5|109766.5|109814.1|109764.1|109819.4|109769.4|109814.1|109764.1|13
1732067290000|2024-11-20 01:48:10|109806.7|109756.7|109813.3|109763.3|109862|109763.3|109793.6|109687.9|41
1732067300000|2024-11-20 01:48:20|109813.5|109763.5|109809.8|109759.8|109865.5|109765.7|109795.7|109669.8|43
1732067310000|2024-11-20 01:48:30|109809.7|109759.7|109807.8|109757.8|109841.2|109761.7|109788.5|109709.6|53
1732067320000|2024-11-20 01:48:40|109809.4|109759.4|109817.7|109767.7|109819|109769|109800.5|109750.5|53
1732067330000|2024-11-20 01:48:50|109814.4|109764.4|109815|109765|109820|109770|109806.6|109756.6|46
1732067340000|2024-11-20 01:49:00|109818.2|109768.2|109874.3|109722.5|109874.3|109782.7|109808.8|109722.5|45
1732067350000|2024-11-20 01:49:10|109866.3|109719.8|109834.8|109784.8|109870|109788.7|109826.5|109719.7|32
1732067360000|2024-11-20 01:49:20|109838|109788|109826.6|109776.6|109839.3|109789.3|109826.2|109776.2|32
1732067370000|2024-11-20 01:49:30|109824.2|109774.2|109825.5|109775.5|109837.5|109787.5|109824|109774|45
1732067380000|2024-11-20 01:49:40|109830.1|109780.1|109823.6|109773.6|109834.7|109784.7|109819.8|109769.8|33
1732067390000|2024-11-20 01:49:50|109824.7|109774.7|109819.2|109769.2|109833.7|109783.7|109808.5|109758.5|34
1732067400000|2024-11-20 01:50:00|109814.5|109764.5|109809.6|109759.6|109824.7|109774.7|109806.5|109756.5|39
1732067410000|2024-11-20 01:50:10|109814.6|109764.6|109827.4|109777.4|109829.8|109779.8|109801.2|109751.2|35
1732067420000|2024-11-20 01:50:20|109818|109768|109817|109767|109830.6|109780.6|109809.3|109759.3|34
1732067430000|2024-11-20 01:50:30|109816.8|109766.8|109833.5|109783.5|109833.5|109783.5|109813.2|109763.2|38
1732067440000|2024-11-20 01:50:40|109834.4|109784.4|109823.4|109773.4|109834.4|109784.4|109816.6|109766.6|28
1732067450000|2024-11-20 01:50:50|109821.8|109771.8|109833.3|109783.3|109833.3|109783.3|109803.5|109753.5|30
1732067460000|2024-11-20 01:51:00|109830.5|109780.5|109842.7|109792.7|109842.7|109792.7|109826.1|109776.1|34
1732067470000|2024-11-20 01:51:10|109839.7|109789.7|109832.9|109782.9|109844.2|109794.2|109828.2|109778.2|46
1732067480000|2024-11-20 01:51:20|109833.5|109783.5|109843.2|109793.2|109845.7|109795.7|109833.5|109783.5|41
1732067490000|2024-11-20 01:51:30|109839.4|109789.4|109840.7|109790.7|109846.7|109796.7|109831.6|109781.6|52
1732067500000|2024-11-20 01:51:40|109841.9|109791.9|109844.6|109794.6|109846.2|109796.2|109829.4|109779.4|41
1732067510000|2024-11-20 01:51:50|109841.4|109791.4|109838.9|109788.9|109844.4|109794.4|109830.7|109780.7|43
1732067520000|2024-11-20 01:52:00|109837.4|109787.4|109834.4|109784.4|109841.9|109791.9|109829.5|109779.5|25
1732067530000|2024-11-20 01:52:10|109830.4|109780.4|109839|109789|109840.3|109790.3|109826.5|109776.5|21
1732067540000|2024-11-20 01:52:20|109835.5|109785.5|109829.1|109779.1|109839|109789|109825.2|109775.2|30
1732067550000|2024-11-20 01:52:30|109831.8|109781.8|109825.7|109775.7|109834.7|109784.7|109816.5|109766.5|29
1732067560000|2024-11-20 01:52:40|109826|109776|109823.6|109773.6|109827.5|109777.5|109822.8|109772.8|31
1732067570000|2024-11-20 01:52:50|109826|109776|109826.1|109776.1|109832.5|109782.5|109821.3|109771.3|31
1732067580000|2024-11-20 01:53:00|109826.5|109776.5|109822.9|109772.9|109833.5|109783.5|109820.3|109770.3|29
1732067590000|2024-11-20 01:53:10|109825.5|109775.5|109823.3|109773.3|109832|109782|109821.7|109771.7|27
1732067600000|2024-11-20 01:53:20|109822.6|109772.6|109822.8|109772.8|109832.6|109782.6|109814.8|109764.8|30
1732067610000|2024-11-20 01:53:30|109821.4|109771.4|109826.5|109776.5|109830.7|109780.7|109816.3|109766.3|23
1732067620000|2024-11-20 01:53:40|109827|109777|109827.8|109777.8|109832.6|109782.6|109809|109759|31
1732067630000|2024-11-20 01:53:50|109832.6|109782.6|109832.1|109782.1|109833.6|109783.6|109825.3|109775.3|30
1732067640000|2024-11-20 01:54:00|109833.5|109783.5|109820.7|109770.7|109834.1|109784.1|109820.7|109770.7|25
1732067650000|2024-11-20 01:54:10|109823.7|109773.7|109822.7|109772.7|109827.1|109777.1|109820|109770|34
1732067660000|2024-11-20 01:54:20|109823.3|109773.3|109835.8|109785.8|109835.8|109785.8|109819.5|109769.5|26
1732067670000|2024-11-20 01:54:30|109835.9|109785.9|109837.8|109787.8|109839.1|109789.1|109832.3|109782.3|16
1732067680000|2024-11-20 01:54:40|109834.6|109784.6|109836.3|109786.3|109840.3|109790.3|109830.2|109780.2|25
1732067690000|2024-11-20 01:54:50|109836|109786|109839|109789|109840.1|109790.1|109831.4|109781.4|33
1732067700000|2024-11-20 01:55:00|109834.1|109784.1|109836.2|109786.2|109839.1|109789.1|109823|109773|30
1732067710000|2024-11-20 01:55:10|109829.6|109779.6|109833.7|109783.7|109834.4|109784.4|109823.4|109773.4|24
1732067720000|2024-11-20 01:55:20|109830.9|109780.9|109837.5|109787.5|109838|109788|109830.3|109780.3|19
1732067730000|2024-11-20 01:55:30|109837.7|109787.7|109834.5|109784.5|109837.8|109787.8|109830.7|109780.7|33
1732067740000|2024-11-20 01:55:40|109828.9|109778.9|109829.8|109779.8|109833.1|109783.1|109821.2|109771.2|40
1732067750000|2024-11-20 01:55:50|109830.6|109780.6|109836.6|109786.6|109843.2|109793.2|109825.6|109775.6|24
1732067760000|2024-11-20 01:56:00|109836.5|109786.5|109834.6|109784.6|109843.1|109793.1|109830|109780|25
1732067770000|2024-11-20 01:56:10|109841.8|109791.8|109846.2|109796.2|109846.2|109796.2|109836.2|109786.2|26
1732067780000|2024-11-20 01:56:20|109846.1|109796.1|109837.1|109787.1|109846.1|109796.1|109826.4|109776.4|30
1732067790000|2024-11-20 01:56:30|109842.2|109792.2|109837.7|109787.7|109842.3|109792.3|109823.4|109773.4|45
1732067800000|2024-11-20 01:56:40|109832.2|109782.2|109827.5|109777.5|109838.7|109788.7|109824.1|109774.1|30
1732067810000|2024-11-20 01:56:50|109827.6|109777.6|109832.3|109782.3|109840.6|109790.6|109821.4|109771.4|30
1732067820000|2024-11-20 01:57:00|109827.4|109777.4|109824.1|109774.1|109840.5|109790.5|109824.1|109774.1|29
1732067830000|2024-11-20 01:57:10|109830.6|109780.6|109835.5|109785.5|109843.5|109793.5|109823|109773|43
1732067840000|2024-11-20 01:57:20|109835.9|109785.9|109846|109796|109847.9|109797.9|109832.7|109782.7|30
1732067850000|2024-11-20 01:57:30|109841.6|109791.6|109842|109792|109846.5|109796.5|109827.3|109777.3|27
1732067860000|2024-11-20 01:57:40|109842.4|109792.4|109837.7|109787.7|109842.4|109792.4|109833.9|109783.9|12
1732067870000|2024-11-20 01:57:50|109837.6|109787.6|109840.7|109790.7|109842.8|109792.8|109828.4|109778.4|19
1732067880000|2024-11-20 01:58:00|109840.8|109790.8|109840.5|109790.5|109844.8|109794.8|109831.5|109781.5|23
1732067890000|2024-11-20 01:58:10|109840.9|109790.9|109841.6|109791.6|109842.6|109792.6|109831.8|109781.8|23
1732067900000|2024-11-20 01:58:20|109842.4|109792.4|109828.6|109778.6|109842.5|109792.5|109820.1|109770.1|31
1732067910000|2024-11-20 01:58:30|109816.6|109766.6|109835.8|109785.8|109835.8|109785.8|109816.6|109766.6|23
1732067920000|2024-11-20 01:58:40|109836.5|109786.5|109833|109783|109836.5|109786.5|109818.9|109768.9|23
1732067930000|2024-11-20 01:58:50|109828.3|109778.3|109822.9|109772.9|109828.3|109778.3|109811.1|109761.1|15
1732067940000|2024-11-20 01:59:00|109820.1|109770.1|109822.9|109772.9|109823.6|109773.6|109816.3|109766.3|22
1732067950000|2024-11-20 01:59:10|109823.6|109773.6|109828.8|109778.8|109828.8|109778.8|109817|109767|20
1732067960000|2024-11-20 01:59:20|109830.5|109780.5|109817|109767|109831.9|109781.9|109817|109767|20
1732067970000|2024-11-20 01:59:30|109810.7|109760.7|109829.3|109779.3|109833.6|109783.6|109809.6|109759.6|33
1732067980000|2024-11-20 01:59:40|109830.6|109780.6|109824.4|109774.4|109830.6|109780.6|109813.1|109763.1|32
1732067990000|2024-11-20 01:59:50|109825|109775|109797.1|109747.1|109825|109775|109790.1|109740.1|31
1732068000000|2024-11-20 02:00:00|109792.3|109742.3|109812.4|109762.4|109814.9|109764.9|109791.8|109741.8|36
1732068010000|2024-11-20 02:00:10|109808.8|109758.8|109806.4|109756.4|109816|109766|109786.2|109736.2|40
1732068020000|2024-11-20 02:00:20|109809.6|109759.6|109797.9|109747.9|109816.4|109766.4|109788.6|109738.6|27
1732068030000|2024-11-20 02:00:30|109793.5|109743.5|109810.5|109760.5|109814.9|109764.9|109784.4|109734.4|31
1732068040000|2024-11-20 02:00:40|109806.3|109756.3|109813.4|109763.4|109817.4|109767.4|109806.3|109756.3|18
1732068050000|2024-11-20 02:00:50|109808.9|109758.9|109809.5|109759.5|109815|109765|109798.8|109748.8|37
1732068060000|2024-11-20 02:01:00|109810.1|109760.1|109811.9|109761.9|109814.2|109764.2|109802.7|109752.7|39
1732068070000|2024-11-20 02:01:10|109810.3|109760.3|109806.3|109756.3|109813.1|109763.1|109799.8|109749.8|33
1732068080000|2024-11-20 02:01:20|109800.1|109750.1|109812.3|109762.3|109812.4|109762.4|109791.4|109741.4|45
1732068090000|2024-11-20 02:01:30|109811.7|109761.7|109815.1|109765.1|109815.3|109765.3|109800|109750|43
1732068100000|2024-11-20 02:01:40|109811.7|109761.7|109801.6|109751.6|109817|109767|109797.4|109747.4|45
1732068110000|2024-11-20 02:01:50|109798.1|109748.1|109811.7|109761.7|109812.2|109762.2|109791.5|109741.5|43
1732068120000|2024-11-20 02:02:00|109807.5|109757.5|109777.9|109727.9|109811.4|109761.4|109774.4|109724.4|26
1732068130000|2024-11-20 02:02:10|109777.1|109727.1|109774.3|109724.3|109777.1|109727.1|109763.9|109713.9|31
1732068140000|2024-11-20 02:02:20|109773.7|109723.7|109774.4|109724.4|109775.4|109725.4|109773.7|109723.7|8
1732068150000|2024-11-20 02:02:30|109776.6|109726.6|109739.6|109689.6|109776.6|109726.6|109739.1|109689.1|29
1732068160000|2024-11-20 02:02:40|109736.6|109686.6|109736.8|109686.8|109747.8|109697.8|109736.6|109686.6|11
1732068170000|2024-11-20 02:02:50|109744.9|109694.9|109746.7|109696.7|109746.9|109696.9|109739.9|109689.9|16
1732068180000|2024-11-20 02:03:00|109743.9|109693.9|109743.9|109693.9|109749.5|109699.5|109740.7|109690.7|19
1732068190000|2024-11-20 02:03:10|109744.6|109694.6|109745.3|109695.3|109746.6|109696.6|109742.4|109692.4|10
1732068200000|2024-11-20 02:03:20|109742.7|109692.7|109746.1|109696.1|109748.8|109698.8|109742.7|109692.7|17
1732068210000|2024-11-20 02:03:30|109743.2|109693.2|109745|109695|109747.8|109697.8|109743.2|109693.2|9
1732068220000|2024-11-20 02:03:40|109744.9|109694.9|109742|109692|109747.7|109697.7|109742|109692|6
1732068230000|2024-11-20 02:03:50|109745|109695|109753.4|109703.4|109765.1|109715.1|109743.7|109693.7|27
1732068240000|2024-11-20 02:04:00|109756.2|109706.2|109755.4|109705.4|109762|109712|109747.9|109697.9|26
1732068250000|2024-11-20 02:04:10|109754.8|109704.8|109756.8|109706.8|109756.8|109706.8|109750.2|109700.2|15
1732068260000|2024-11-20 02:04:20|109753.5|109703.5|109763.7|109713.7|109765.1|109715.1|109752.2|109702.2|18
1732068270000|2024-11-20 02:04:30|109766.3|109716.3|109761.2|109711.2|109766.3|109716.3|109750.8|109700.8|18
1732068280000|2024-11-20 02:04:40|109764.3|109714.3|109766.6|109716.6|109766.6|109716.6|109760|109710|12
1732068290000|2024-11-20 02:04:50|109766.9|109716.9|109762|109712|109767|109717|109754.1|109704.1|26
1732068300000|2024-11-20 02:05:00|109759.6|109709.6|109758.8|109708.8|109762|109712|109758.8|109708.8|6
1732068310000|2024-11-20 02:05:10|109761.6|109711.6|109755.7|109705.7|109761.6|109711.6|109750|109700|17
1732068320000|2024-11-20 02:05:20|109757.2|109707.2|109765|109715|109765|109715|109756.7|109706.7|11
1732068330000|2024-11-20 02:05:30|109761.2|109711.2|109758|109708|109765.5|109715.5|109758|109708|11
1732068340000|2024-11-20 02:05:40|109760.5|109710.5|109762.9|109712.9|109765.2|109715.2|109758.7|109708.7|17
1732068350000|2024-11-20 02:05:50|109762.8|109712.8|109764.1|109714.1|109765.3|109715.3|109760.3|109710.3|12
1732068360000|2024-11-20 02:06:00|109764.7|109714.7|109759.4|109709.4|109764.9|109714.9|109751.8|109701.8|25
1732068370000|2024-11-20 02:06:10|109761.5|109711.5|109741.1|109691.1|109761.5|109711.5|109741.1|109691.1|30
1732068380000|2024-11-20 02:06:20|109742.8|109692.8|109739.7|109689.7|109742.8|109692.8|109736.7|109686.7|22
1732068390000|2024-11-20 02:06:30|109737|109687|109739|109689|109740.3|109690.3|109736.5|109686.5|10
1732068400000|2024-11-20 02:06:40|109740.8|109690.8|109737.7|109687.7|109743.9|109693.9|109735.9|109685.9|20
1732068410000|2024-11-20 02:06:50|109737.6|109687.6|109737.3|109687.3|109739.3|109689.3|109734.5|109684.5|9
1732068420000|2024-11-20 02:07:00|109726.7|109676.7|109771.2|109721.2|109818.6|109723.3|109726.7|109651.8|28
1732068430000|2024-11-20 02:07:10|109777|109727|109782.6|109732.6|109793.9|109743.9|109773.8|109723.8|16
1732068440000|2024-11-20 02:07:20|109789.8|109739.8|109788.1|109738.1|109789.8|109739.8|109775.3|109725.3|15
1732068450000|2024-11-20 02:07:30|109789.5|109739.5|109778|109728|109789.9|109739.9|109763.9|109713.9|22
1732068460000|2024-11-20 02:07:40|109774.6|109724.6|109772.4|109722.4|109778.1|109728.1|109772.4|109722.4|7
1732068470000|2024-11-20 02:07:50|109772|109722|109772.2|109722.2|109776.5|109726.5|109768.5|109718.5|13
1732068480000|2024-11-20 02:08:00|109772.3|109722.3|109797.3|109747.3|109797.3|109747.3|109772.1|109722.1|28
1732068490000|2024-11-20 02:08:10|109797.4|109747.4|109796.9|109746.9|109797.5|109747.5|109796.9|109746.9|5
1732068500000|2024-11-20 02:08:20|109797|109747|109799.4|109749.4|109799.4|109749.4|109794.7|109744.7|8
1732068510000|2024-11-20 02:08:30|109796.1|109746.1|109791.2|109741.2|109796.1|109746.1|109791.2|109741.2|4
1732068520000|2024-11-20 02:08:40|109791.9|109741.9|109790.3|109740.3|109797.2|109747.2|109790.3|109740.3|8
1732068530000|2024-11-20 02:08:50|109788.7|109738.7|109788.7|109738.7|109795.1|109745.1|109788.5|109738.5|12
1732068540000|2024-11-20 02:09:00|109792.5|109742.5|109781.1|109731.1|109796.4|109746.4|109766.7|109716.7|55
1732068550000|2024-11-20 02:09:10|109779.7|109729.7|109778.2|109728.2|109787.3|109737.3|109775.1|109725.1|61
1732068560000|2024-11-20 02:09:20|109780.2|109730.2|109778.4|109728.4|109782.7|109732.7|109774.1|109724.1|36
1732068570000|2024-11-20 02:09:30|109781|109731|109782.6|109732.6|109785.7|109735.7|109776.5|109726.5|42
1732068580000|2024-11-20 02:09:40|109783.9|109733.9|109784.2|109734.2|109785.2|109735.2|109779.5|109729.5|25
1732068590000|2024-11-20 02:09:50|109784.9|109734.9|109777.9|109727.9|109784.9|109734.9|109775.5|109725.5|21
1732068600000|2024-11-20 02:10:00|109778.9|109728.9|109770.1|109720.1|109779.9|109729.9|109769.1|109719.1|31
1732068610000|2024-11-20 02:10:10|109773|109723|109775.9|109725.9|109779.5|109729.5|109769.5|109719.5|48
1732068620000|2024-11-20 02:10:20|109776.1|109726.1|109778.8|109728.8|109783.3|109733.3|109770.3|109720.3|29
1732068630000|2024-11-20 02:10:30|109774.8|109724.8|109769.4|109719.4|109781.2|109731.2|109769.3|109719.3|37
1732068640000|2024-11-20 02:10:40|109768|109718|109765.3|109715.3|109773.6|109723.6|109765.3|109715.3|47
1732068650000|2024-11-20 02:10:50|109763.3|109713.3|109768|109718|109771.8|109721.8|109763.3|109713.3|45
1732068660000|2024-11-20 02:11:00|109770|109720|109770.5|109720.5|109774.1|109724.1|109756.7|109706.7|34
1732068670000|2024-11-20 02:11:10|109773.4|109723.4|109767.3|109717.3|109773.4|109723.4|109765.3|109715.3|27
1732068680000|2024-11-20 02:11:20|109764.5|109714.5|109766.9|109716.9|109772.4|109722.4|109763.7|109713.7|25
1732068690000|2024-11-20 02:11:30|109769.6|109719.6|109765.7|109715.7|109770.9|109720.9|109764.1|109714.1|27
1732068700000|2024-11-20 02:11:40|109766.1|109716.1|109767.9|109717.9|109768.5|109718.5|109761.9|109711.9|29
1732068710000|2024-11-20 02:11:50|109763.6|109713.6|109756.3|109706.3|109763.6|109713.6|109748.1|109698.1|55
1732068720000|2024-11-20 02:12:00|109757.6|109707.6|109758.3|109708.3|109761.4|109711.4|109753.9|109703.9|49
1732068730000|2024-11-20 02:12:10|109758.6|109708.6|109767.5|109717.5|109771|109721|109758.6|109708.6|32
1732068740000|2024-11-20 02:12:20|109770.2|109720.2|109766.5|109716.5|109770.8|109720.8|109764|109714|47
1732068750000|2024-11-20 02:12:30|109764.1|109714.1|109763|109713|109768.7|109718.7|109761.5|109711.5|27
1732068760000|2024-11-20 02:12:40|109766.2|109716.2|109762.6|109712.6|109766.5|109716.5|109761|109711|57
1732068770000|2024-11-20 02:12:50|109762|109712|109761.6|109711.6|109767.7|109717.7|109755.6|109705.6|33
1732068780000|2024-11-20 02:13:00|109759.6|109709.6|109749.8|109699.8|109760.4|109710.4|109747.8|109697.8|29
1732068790000|2024-11-20 02:13:10|109748.2|109698.2|109751.7|109701.7|109760.3|109710.3|109744.2|109694.2|40
1732068800000|2024-11-20 02:13:20|109752.4|109702.4|109750.6|109700.6|109753.9|109703.9|109749.3|109699.3|59
1732068810000|2024-11-20 02:13:30|109752.7|109702.7|109751.3|109701.3|109755.3|109705.3|109749.4|109699.4|38
1732068820000|2024-11-20 02:13:40|109753.4|109703.4|109754.6|109704.6|109761.1|109711.1|109751.8|109701.8|54
1732068830000|2024-11-20 02:13:50|109753.6|109703.6|109754.8|109704.8|109757.1|109707.1|109751.8|109701.8|49
1732068840000|2024-11-20 02:14:00|109755.4|109705.4|109749.7|109699.7|109757.5|109707.5|109744.6|109694.6|55
1732068850000|2024-11-20 02:14:10|109749.9|109699.9|109748.6|109698.6|109752.9|109702.9|109745.1|109695.1|57
1732068860000|2024-11-20 02:14:20|109747.7|109697.7|109750.1|109700.1|109750.2|109700.2|109745.5|109695.5|40
1732068870000|2024-11-20 02:14:30|109751.5|109701.5|109747.2|109697.2|109752.1|109702.1|109746.4|109696.4|33
1732068880000|2024-11-20 02:14:40|109748.8|109698.8|109763.7|109713.7|109766.2|109716.2|109748.8|109698.8|15
1732068890000|2024-11-20 02:14:50|109763.5|109713.5|109770.7|109720.7|109772.2|109722.2|109763.5|109713.5|37
1732068900000|2024-11-20 02:15:00|109768.3|109718.3|109775.7|109725.7|109779|109729|109765|109715|29
1732068910000|2024-11-20 02:15:10|109778.3|109728.3|109779.7|109729.7|109781.8|109731.8|109775.6|109725.6|15
1732068920000|2024-11-20 02:15:20|109779.8|109729.8|109779.8|109729.8|109779.8|109729.8|109779.8|109729.8|1
1732068930000|2024-11-20 02:15:30|109777.6|109727.6|109775.6|109725.6|109779.6|109729.6|109771.4|109721.4|20
1732068940000|2024-11-20 02:15:40|109775.8|109725.8|109771|109721|109776.7|109726.7|109769.7|109719.7|19
1732068950000|2024-11-20 02:15:50|109771.2|109721.2|109776.3|109726.3|109779.2|109729.2|109771.2|109721.2|9
1732068960000|2024-11-20 02:16:00|109777.3|109727.3|109795.7|109745.7|109799.7|109749.7|109777.3|109727.3|44
1732068970000|2024-11-20 02:16:10|109793.7|109743.7|109795.6|109745.6|109801.2|109751.2|109790.2|109740.2|57
1732068980000|2024-11-20 02:16:20|109795.8|109745.8|109789.1|109739.1|109795.8|109745.8|109789.1|109739.1|33
1732068990000|2024-11-20 02:16:30|109790.7|109740.7|109786.7|109736.7|109795.6|109745.6|109785.1|109735.1|63
1732069000000|2024-11-20 02:16:40|109787.7|109737.7|109796.8|109746.8|109797.8|109747.8|109785.9|109735.9|27
1732069010000|2024-11-20 02:16:50|109795.4|109745.4|109791.3|109741.3|109800.5|109750.5|109791.3|109741.3|32
1732069020000|2024-11-20 02:17:00|109791.9|109741.9|109787.2|109737.2|109791.9|109741.9|109783|109733|42
1732069030000|2024-11-20 02:17:10|109789.2|109739.2|109783.9|109733.9|109792.3|109742.3|109783.9|109733.9|14
1732069040000|2024-11-20 02:17:20|109783.7|109733.7|109785.7|109735.7|109788.6|109738.6|109781.7|109731.7|27
1732069050000|2024-11-20 02:17:30|109785.8|109735.8|109785.7|109735.7|109786.9|109736.9|109785.7|109735.7|4
1732069060000|2024-11-20 02:17:40|109788.7|109738.7|109783.3|109733.3|109788.7|109738.7|109779.4|109729.4|10
1732069070000|2024-11-20 02:17:50|109783.2|109733.2|109783.7|109733.7|109787.1|109737.1|109774.8|109724.8|44
1732069080000|2024-11-20 02:18:00|109785.8|109735.8|109780.3|109730.3|109787|109737|109780.3|109730.3|27
1732069090000|2024-11-20 02:18:10|109780.4|109730.4|109780.5|109730.5|109782.6|109732.6|109777.5|109727.5|16
1732069100000|2024-11-20 02:18:20|109778|109728|109784.6|109734.6|109784.6|109734.6|109776.7|109726.7|21
1732069110000|2024-11-20 02:18:30|109788.1|109738.1|109784.6|109734.6|109788.1|109738.1|109782.4|109732.4|19
1732069120000|2024-11-20 02:18:40|109784.7|109734.7|109787.3|109737.3|109791.3|109741.3|109784|109734|17
1732069130000|2024-11-20 02:18:50|109786.4|109736.4|109782.7|109732.7|109788.9|109738.9|109778.6|109728.6|19
1732069140000|2024-11-20 02:19:00|109782.9|109732.9|109780.4|109730.4|109788|109738|109779.1|109729.1|28
1732069150000|2024-11-20 02:19:10|109781.9|109731.9|109783.2|109733.2|109787|109737|109779.6|109729.6|26
1732069160000|2024-11-20 02:19:20|109787|109737|109779.8|109729.8|109787.1|109737.1|109777.8|109727.8|33
1732069170000|2024-11-20 02:19:30|109782.1|109732.1|109780.7|109730.7|109784.7|109734.7|109780.1|109730.1|16
1732069180000|2024-11-20 02:19:40|109781.3|109731.3|109778.9|109728.9|109785.2|109735.2|109778.9|109728.9|32
1732069190000|2024-11-20 02:19:50|109782.8|109732.8|109776.9|109726.9|109786.2|109736.2|109776.9|109726.9|35
1732069200000|2024-11-20 02:20:00|109778.5|109728.5|109781|109731|109782.4|109732.4|109777.9|109727.9|11
1732069210000|2024-11-20 02:20:10|109781.7|109731.7|109787.4|109737.4|109789.7|109739.7|109781.3|109731.3|19
1732069220000|2024-11-20 02:20:20|109785.3|109735.3|109789|109739|109792.1|109742.1|109785.3|109735.3|8
1732069230000|2024-11-20 02:20:30|109790.4|109740.4|109796.5|109746.5|109800|109750|109790.1|109740.1|28
1732069240000|2024-11-20 02:20:40|109796.4|109746.4|109800.7|109750.7|109804.3|109754.3|109786.4|109736.4|24
1732069250000|2024-11-20 02:20:50|109804.4|109754.4|109803.9|109753.9|109805.8|109755.8|109799.7|109749.7|31
1732069260000|2024-11-20 02:21:00|109802|109752|109803.8|109753.8|109807.8|109757.8|109800.7|109750.7|36
1732069270000|2024-11-20 02:21:10|109804.6|109754.6|109806|109756|109808.2|109758.2|109800.9|109750.9|28
1732069280000|2024-11-20 02:21:20|109804.8|109754.8|109806.4|109756.4|109808.2|109758.2|109801.5|109751.5|42
1732069290000|2024-11-20 02:21:30|109804.2|109754.2|109799.1|109749.1|109809.5|109759.5|109796.9|109746.9|45
1732069300000|2024-11-20 02:21:40|109801.2|109751.2|109799.1|109749.1|109803.7|109753.7|109796.4|109746.4|19
1732069310000|2024-11-20 02:21:50|109799.3|109749.3|109801.2|109751.2|109801.3|109751.3|109799.1|109749.1|5
1732069320000|2024-11-20 02:22:00|109801.1|109751.1|109802.7|109752.7|109802.7|109752.7|109793.5|109743.5|26
1732069330000|2024-11-20 02:22:10|109801.5|109751.5|109810|109760|109813|109763|109801.4|109751.4|18
1732069340000|2024-11-20 02:22:20|109811.7|109761.7|109806|109756|109813|109763|109799.6|109749.6|31
1732069350000|2024-11-20 02:22:30|109806.3|109756.3|109802.7|109752.7|109808.6|109758.6|109802.7|109752.7|24
1732069360000|2024-11-20 02:22:40|109801.1|109751.1|109801.9|109751.9|109804.9|109754.9|109799.1|109749.1|34
1732069370000|2024-11-20 02:22:50|109801.8|109751.8|109798.4|109748.4|109801.8|109751.8|109785.2|109735.2|30
1732069380000|2024-11-20 02:23:00|109800.6|109750.6|109793.9|109743.9|109804.9|109754.9|109793.9|109743.9|26
1732069390000|2024-11-20 02:23:10|109791.9|109741.9|109794.4|109744.4|109795.5|109745.5|109791.9|109741.9|6
1732069400000|2024-11-20 02:23:20|109793.8|109743.8|109792.6|109742.6|109795.8|109745.8|109781.8|109731.8|32
1732069410000|2024-11-20 02:23:30|109792.3|109742.3|109790.1|109740.1|109794|109744|109787.2|109737.2|20
1732069420000|2024-11-20 02:23:40|109786.3|109736.3|109789.6|109739.6|109789.9|109739.9|109784.7|109734.7|7
1732069430000|2024-11-20 02:23:50|109786.2|109736.2|109785.4|109735.4|109789.6|109739.6|109780.3|109730.3|24
1732069440000|2024-11-20 02:24:00|109780.1|109730.1|109788.4|109738.4|109790.7|109740.7|109780.1|109730.1|19
1732069450000|2024-11-20 02:24:10|109788.5|109738.5|109789.3|109739.3|109791.5|109741.5|109787.8|109737.8|7
1732069460000|2024-11-20 02:24:20|109788.9|109738.9|109785.4|109735.4|109788.9|109738.9|109783.9|109733.9|8
1732069470000|2024-11-20 02:24:30|109785.5|109735.5|109775.3|109725.3|109785.6|109735.6|109775.3|109725.3|32
1732069480000|2024-11-20 02:24:40|109777.3|109727.3|109779.8|109729.8|109784.4|109734.4|109776.8|109726.8|9
1732069490000|2024-11-20 02:24:50|109780|109730|109780|109730|109780|109730|109780|109730|1
1732069500000|2024-11-20 02:25:00|109779.9|109729.9|109779.8|109729.8|109780|109730|109779.8|109729.8|3
1732069510000|2024-11-20 02:25:10|109780.4|109730.4|109780.4|109730.4|109780.4|109730.4|109780.4|109730.4|1
1732069520000|2024-11-20 02:25:20|109780.3|109730.3|109774.4|109724.4|109780.3|109730.3|109763.8|109713.8|26
1732069530000|2024-11-20 02:25:30|109773.9|109723.9|109774.2|109724.2|109779|109729|109773.2|109723.2|13
1732069540000|2024-11-20 02:25:40|109773.6|109723.6|109769.8|109719.8|109777.9|109727.9|109766.7|109716.7|17
1732069550000|2024-11-20 02:25:50|109769.7|109719.7|109771.2|109721.2|109775.1|109725.1|109766.8|109716.8|20
1732069560000|2024-11-20 02:26:00|109773.1|109723.1|109773.4|109723.4|109773.8|109723.8|109772.5|109722.5|6
1732069570000|2024-11-20 02:26:10|109773|109723|109772.7|109722.7|109773|109723|109772.7|109722.7|4
1732069580000|2024-11-20 02:26:20|109772.6|109722.6|109766.9|109716.9|109772.6|109722.6|109764.7|109714.7|17
1732069590000|2024-11-20 02:26:30|109768.4|109718.4|109761.6|109711.6|109768.4|109718.4|109756|109706|23
1732069600000|2024-11-20 02:26:40|109759.6|109709.6|109753.9|109703.9|109761.3|109711.3|109751.9|109701.9|21
1732069610000|2024-11-20 02:26:50|109756.6|109706.6|109754.5|109704.5|109759.6|109709.6|109747.2|109697.2|43
1732069620000|2024-11-20 02:27:00|109759.4|109709.4|109753.5|109703.5|109759.4|109709.4|109748.7|109698.7|17
1732069630000|2024-11-20 02:27:10|109752.1|109702.1|109753.3|109703.3|109761.9|109711.9|109748.8|109698.8|28
1732069640000|2024-11-20 02:27:20|109756|109706|109759.8|109709.8|109766.8|109716.8|109754.4|109704.4|31
1732069650000|2024-11-20 02:27:30|109760.2|109710.2|109751.6|109701.6|109760.4|109710.4|109745.8|109695.8|37
1732069660000|2024-11-20 02:27:40|109749.3|109699.3|109757.1|109707.1|109759.8|109709.8|109748.3|109698.3|34
1732069670000|2024-11-20 02:27:50|109757.3|109707.3|109760|109710|109763.9|109713.9|109755.3|109705.3|32
1732069680000|2024-11-20 02:28:00|109762.8|109712.8|109766|109716|109766|109716|109759.7|109709.7|9
1732069690000|2024-11-20 02:28:10|109765.5|109715.5|109768.3|109718.3|109768.8|109718.8|109763|109713|17
1732069700000|2024-11-20 02:28:20|109768.4|109718.4|109773.2|109723.2|109776.3|109726.3|109766.9|109716.9|48
1732069710000|2024-11-20 02:28:30|109773.6|109723.6|109770.9|109720.9|109774.8|109724.8|109769|109719|26
1732069720000|2024-11-20 02:28:40|109771|109721|109757|109707|109771.9|109721.9|109754|109704|19
1732069730000|2024-11-20 02:28:50|109758.8|109708.8|109752.2|109702.2|109759.9|109709.9|109750.1|109700.1|31
1732069740000|2024-11-20 02:29:00|109754.2|109704.2|109754.9|109704.9|109756|109706|109751.5|109701.5|15
1732069750000|2024-11-20 02:29:10|109754.8|109704.8|109757.1|109707.1|109757.1|109707.1|109750.5|109700.5|22
1732069760000|2024-11-20 02:29:20|109756.7|109706.7|109758|109708|109761.8|109711.8|109756.7|109706.7|27
1732069770000|2024-11-20 02:29:30|109757.9|109707.9|109758|109708|109759.8|109709.8|109757.9|109707.9|3
1732069780000|2024-11-20 02:29:40|109753.7|109703.7|109753.6|109703.6|109757.9|109707.9|109750.8|109700.8|46
1732069790000|2024-11-20 02:29:50|109755.5|109705.5|109754.6|109704.6|109755.7|109705.7|109753.4|109703.4|12
1732069800000|2024-11-20 02:30:00|109754.4|109704.4|109751.7|109701.7|109758.2|109708.2|109750.9|109700.9|34
1732069810000|2024-11-20 02:30:10|109753|109703|109751.5|109701.5|109753|109703|109747|109697|20
1732069820000|2024-11-20 02:30:20|109751.1|109701.1|109747.9|109697.9|109753.2|109703.2|109745|109695|21
1732069830000|2024-11-20 02:30:30|109746.4|109696.4|109750.6|109700.6|109752.8|109702.8|109746.4|109696.4|13
1732069840000|2024-11-20 02:30:40|109747.3|109697.3|109747.3|109697.3|109750.1|109700.1|109747.2|109697.2|14
1732069850000|2024-11-20 02:30:50|109748.5|109698.5|109746.7|109696.7|109755.8|109705.8|109746|109696|25
1732069860000|2024-11-20 02:31:00|109746|109696|109746.1|109696.1|109749.1|109699.1|109743.9|109693.9|12
1732069870000|2024-11-20 02:31:10|109743.9|109693.9|109750.6|109700.6|109750.6|109700.6|109743.9|109693.9|16
1732069880000|2024-11-20 02:31:20|109750.4|109700.4|109747.6|109697.6|109750.4|109700.4|109741.9|109691.9|15
1732069890000|2024-11-20 02:31:30|109748.2|109698.2|109749.7|109699.7|109751.2|109701.2|109745.7|109695.7|12
1732069900000|2024-11-20 02:31:40|109750.1|109700.1|109750|109700|109750.1|109700.1|109750|109700|2
1732069910000|2024-11-20 02:31:50|109750.6|109700.6|109746.8|109696.8|109752.9|109702.9|109744|109694|18
1732069920000|2024-11-20 02:32:00|109744.6|109694.6|109757.1|109707.1|109758.6|109708.6|109744.6|109694.6|15
1732069930000|2024-11-20 02:32:10|109757.4|109707.4|109756.2|109706.2|109759.8|109709.8|109750.2|109700.2|21
1732069940000|2024-11-20 02:32:20|109752|109702|109750.4|109700.4|109752|109702|109747|109697|5
1732069950000|2024-11-20 02:32:30|109748.4|109698.4|109741.3|109691.3|109753.1|109703.1|109739.5|109689.5|18
1732069960000|2024-11-20 02:32:40|109741.4|109691.4|109743|109693|109743|109693|109741.4|109691.4|3
1732069970000|2024-11-20 02:32:50|109745|109695|109748.6|109698.6|109748.6|109698.6|109741.2|109691.2|10
1732069980000|2024-11-20 02:33:00|109750.6|109700.6|109758.2|109708.2|109761.3|109711.3|109749.8|109699.8|15
1732069990000|2024-11-20 02:33:10|109757.9|109707.9|109764.1|109714.1|109764.1|109714.1|109757.9|109707.9|6
1732070000000|2024-11-20 02:33:20|109764.3|109714.3|109772.4|109722.4|109772.4|109722.4|109763.3|109713.3|10
1732070010000|2024-11-20 02:33:30|109772.1|109722.1|109772.1|109722.1|109772.1|109722.1|109772.1|109722.1|1
1732070020000|2024-11-20 02:33:40|109772|109722|109771.7|109721.7|109774.8|109724.8|109771.7|109721.7|9
1732070030000|2024-11-20 02:33:50|109771.6|109721.6|109775.3|109725.3|109776.2|109726.2|109771.6|109721.6|13
1732070040000|2024-11-20 02:34:00|109773.6|109723.6|109780.5|109730.5|109780.5|109730.5|109773.6|109723.6|13
1732070050000|2024-11-20 02:34:10|109780.7|109730.7|109779.2|109729.2|109780.7|109730.7|109779|109729|6
1732070060000|2024-11-20 02:34:20|109777.4|109727.4|109780.6|109730.6|109780.7|109730.7|109776.9|109726.9|11
1732070070000|2024-11-20 02:34:30|109780.8|109730.8|109780.7|109730.7|109781|109731|109780.7|109730.7|4
1732070080000|2024-11-20 02:34:40|109779.5|109729.5|109775.7|109725.7|109780|109730|109775.7|109725.7|8
1732070090000|2024-11-20 02:34:50|109775.8|109725.8|109781.8|109731.8|109781.8|109731.8|109775.8|109725.8|12
1732070100000|2024-11-20 02:35:00|109782.5|109732.5|109781|109731|109783.6|109733.6|109781|109731|9
1732070110000|2024-11-20 02:35:10|109778.7|109728.7|109780.8|109730.8|109780.8|109730.8|109776.8|109726.8|10
1732070120000|2024-11-20 02:35:20|109781|109731|109781.2|109731.2|109782.3|109732.3|109778.8|109728.8|13
1732070130000|2024-11-20 02:35:30|109780.2|109730.2|109784.9|109734.9|109784.9|109734.9|109779.8|109729.8|12
1732070140000|2024-11-20 02:35:40|109781.1|109731.1|109788.7|109738.7|109789.5|109739.5|109781.1|109731.1|29
1732070150000|2024-11-20 02:35:50|109787.4|109737.4|109786.9|109736.9|109788.8|109738.8|109786.8|109736.8|17
1732070160000|2024-11-20 02:36:00|109788.2|109738.2|109787.7|109737.7|109789.1|109739.1|109786.5|109736.5|13
1732070170000|2024-11-20 02:36:10|109787.9|109737.9|109774.1|109724.1|109787.9|109737.9|109769.6|109719.6|24
1732070180000|2024-11-20 02:36:20|109774.2|109724.2|109773.6|109723.6|109774.9|109724.9|109771.5|109721.5|11
1732070190000|2024-11-20 02:36:30|109776.8|109726.8|109779.7|109729.7|109779.9|109729.9|109776.8|109726.8|7
1732070200000|2024-11-20 02:36:40|109778.4|109728.4|109777.5|109727.5|109778.5|109728.5|109777.5|109727.5|4
1732070210000|2024-11-20 02:36:50|109777.7|109727.7|109780.9|109730.9|109788.4|109738.4|109777.7|109727.7|21
1732070220000|2024-11-20 02:37:00|109781|109731|109779.5|109729.5|109788.8|109738.8|109779.5|109729.5|32
1732070230000|2024-11-20 02:37:10|109780.4|109730.4|109781.1|109731.1|109782.8|109732.8|109777|109727|25
1732070240000|2024-11-20 02:37:20|109781.2|109731.2|109781.2|109731.2|109784.1|109734.1|109777.5|109727.5|16
1732070250000|2024-11-20 02:37:30|109781.1|109731.1|109786|109736|109786.2|109736.2|109770.8|109720.8|19
1732070260000|2024-11-20 02:37:40|109784.1|109734.1|109788.2|109738.2|109791|109741|109783.1|109733.1|15
1732070270000|2024-11-20 02:37:50|109789.8|109739.8|109793.7|109743.7|109794.5|109744.5|109789.8|109739.8|7
1732070280000|2024-11-20 02:38:00|109793.6|109743.6|109781.5|109731.5|109793.6|109743.6|109776.6|109726.6|37
1732070290000|2024-11-20 02:38:10|109782.1|109732.1|109792|109742|109792.3|109742.3|109778.1|109728.1|41
1732070300000|2024-11-20 02:38:20|109792.1|109742.1|109794.7|109744.7|109796.9|109746.9|109792.1|109742.1|11
1732070310000|2024-11-20 02:38:30|109794.8|109744.8|109805.6|109755.6|109805.6|109755.6|109792.9|109742.9|22
1732070320000|2024-11-20 02:38:40|109806|109756|109806.7|109756.7|109806.7|109756.7|109806|109756|2
1732070330000|2024-11-20 02:38:50|109805.4|109755.4|109802.1|109752.1|109806.7|109756.7|109799.6|109749.6|7
1732070340000|2024-11-20 02:39:00|109804|109754|109809.7|109759.7|109810.4|109760.4|109804|109754|19
1732070350000|2024-11-20 02:39:10|109810.2|109760.2|109809.7|109759.7|109810.2|109760.2|109809.6|109759.6|5
1732070360000|2024-11-20 02:39:20|109810|109760|109809.8|109759.8|109810|109760|109809.8|109759.8|2
1732070370000|2024-11-20 02:39:30|109810.2|109760.2|109803.6|109753.6|109810.2|109760.2|109800.5|109750.5|16
1732070380000|2024-11-20 02:39:40|109803.4|109753.4|109780.9|109730.9|109807.8|109757.8|109776.2|109726.2|32
1732070390000|2024-11-20 02:39:50|109780.8|109730.8|109787.4|109737.4|109789.8|109739.8|109777.4|109727.4|49
1732070400000|2024-11-20 02:40:00|109786|109736|109782.7|109732.7|109788.9|109738.9|109779.1|109729.1|71
1732070410000|2024-11-20 02:40:10|109785.7|109735.7|109783.6|109733.6|109786.3|109736.3|109779.7|109729.7|29
1732070420000|2024-11-20 02:40:20|109781.6|109731.6|109783.2|109733.2|109787.2|109737.2|109774.4|109724.4|52
1732070430000|2024-11-20 02:40:30|109782|109732|109799.8|109749.8|109799.8|109749.8|109779.6|109729.6|32
1732070440000|2024-11-20 02:40:40|109801.8|109751.8|109800.7|109750.7|109808|109758|109798|109748|28
1732070450000|2024-11-20 02:40:50|109798.7|109748.7|109798.7|109748.7|109801|109751|109798|109748|18
1732070460000|2024-11-20 02:41:00|109801.4|109751.4|109816.8|109766.8|109816.8|109766.8|109796.4|109746.4|40
1732070470000|2024-11-20 02:41:10|109816.7|109766.7|109833.6|109783.6|109837.5|109787.5|109804.8|109754.8|25
1732070480000|2024-11-20 02:41:20|109834.2|109784.2|109845.8|109795.8|109846.6|109796.6|109833.2|109783.2|33
1732070490000|2024-11-20 02:41:30|109845.9|109795.9|109846|109796|109848|109798|109843.9|109793.9|26
1732070500000|2024-11-20 02:41:40|109846.4|109796.4|109849.1|109799.1|109849.4|109799.4|109844.9|109794.9|20
1732070510000|2024-11-20 02:41:50|109845.5|109795.5|109847.3|109797.3|109850.4|109800.4|109845|109795|21
1732070520000|2024-11-20 02:42:00|109844.6|109794.6|109846.4|109796.4|109848.6|109798.6|109843.9|109793.9|24
1732070530000|2024-11-20 02:42:10|109846.6|109796.6|109852.6|109802.6|109855.5|109805.5|109845.8|109795.8|24
1732070540000|2024-11-20 02:42:20|109851.7|109801.7|109851.8|109801.8|109854.5|109804.5|109851.1|109801.1|16
1732070550000|2024-11-20 02:42:30|109851.2|109801.2|109851.4|109801.4|109854.7|109804.7|109849|109799|28
1732070560000|2024-11-20 02:42:40|109852.8|109802.8|109851.6|109801.6|109854.6|109804.6|109849.7|109799.7|16
1732070570000|2024-11-20 02:42:50|109853|109803|109851.2|109801.2|109855.5|109805.5|109847.4|109797.4|39
1732070580000|2024-11-20 02:43:00|109852|109802|109850.4|109800.4|109855.6|109805.6|109846.7|109796.7|42
1732070590000|2024-11-20 02:43:10|109851|109801|109844.7|109794.7|109851|109801|109844.7|109794.7|30
1732070600000|2024-11-20 02:43:20|109845.1|109795.1|109852.3|109802.3|109852.3|109802.3|109842.6|109792.6|36
1732070610000|2024-11-20 02:43:30|109851.1|109801.1|109851.3|109801.3|109853.8|109803.8|109846.8|109796.8|25
1732070620000|2024-11-20 02:43:40|109851.5|109801.5|109852.7|109802.7|109853.7|109803.7|109849.5|109799.5|13
1732070630000|2024-11-20 02:43:50|109852.6|109802.6|109852.6|109802.6|109854|109804|109845|109795|10
1732070640000|2024-11-20 02:44:00|109854.4|109804.4|109843.8|109793.8|109854.4|109804.4|109840.5|109790.5|33
1732070650000|2024-11-20 02:44:10|109841.4|109791.4|109848.6|109798.6|109850.5|109800.5|109841.4|109791.4|29
1732070660000|2024-11-20 02:44:20|109848.3|109798.3|109849.1|109799.1|109851.9|109801.9|109845.8|109795.8|14
1732070670000|2024-11-20 02:44:30|109849.3|109799.3|109849.5|109799.5|109850.4|109800.4|109842.9|109792.9|19
1732070680000|2024-11-20 02:44:40|109850.2|109800.2|109850|109800|109850.2|109800.2|109850|109800|3
1732070690000|2024-11-20 02:44:50|109849.6|109799.6|109845.8|109795.8|109849.6|109799.6|109844.8|109794.8|9
1732070700000|2024-11-20 02:45:00|109855|109805|109851.5|109801.5|109855|109805|109847.8|109797.8|20
1732070710000|2024-11-20 02:45:10|109852.1|109802.1|109851.9|109801.9|109853.7|109803.7|109848.8|109798.8|13
1732070720000|2024-11-20 02:45:20|109851.7|109801.7|109843.3|109793.3|109853.5|109803.5|109843.2|109793.2|17
1732070730000|2024-11-20 02:45:30|109846.3|109796.3|109843|109793|109847.4|109797.4|109841.8|109791.8|10
1732070740000|2024-11-20 02:45:40|109842.9|109792.9|109841.1|109791.1|109843.1|109793.1|109841.1|109791.1|4
1732070750000|2024-11-20 02:45:50|109840.7|109790.7|109839.8|109789.8|109843.4|109793.4|109839.8|109789.8|8
1732070760000|2024-11-20 02:46:00|109840|109790|109841.7|109791.7|109841.7|109791.7|109839.8|109789.8|3
1732070770000|2024-11-20 02:46:10|109839.5|109789.5|109841.6|109791.6|109841.8|109791.8|109839.5|109789.5|8
1732070790000|2024-11-20 02:46:30|109841.7|109791.7|109857.1|109807.1|109858.9|109808.9|109839.6|109789.6|12
1732070800000|2024-11-20 02:46:40|109855.8|109805.8|109839.1|109789.1|109855.8|109805.8|109839.1|109789.1|13
1732070810000|2024-11-20 02:46:50|109841.9|109791.9|109838.1|109788.1|109841.9|109791.9|109834.1|109784.1|11
1732070820000|2024-11-20 02:47:00|109836.5|109786.5|109830.7|109780.7|109836.5|109786.5|109830.7|109780.7|9
1732070830000|2024-11-20 02:47:10|109832.6|109782.6|109826|109776|109832.6|109782.6|109825|109775|6
1732070840000|2024-11-20 02:47:20|109825.9|109775.9|109825.8|109775.8|109825.9|109775.9|109823.9|109773.9|4
1732070850000|2024-11-20 02:47:30|109827.2|109777.2|109822.1|109772.1|109827.2|109777.2|109822.1|109772.1|12
1732070860000|2024-11-20 02:47:40|109822|109772|109785.1|109735.1|109822|109772|109780.9|109730.9|32
1732070870000|2024-11-20 02:47:50|109789.5|109739.5|109788.8|109738.8|109793.6|109743.6|109782.9|109732.9|32
1732070880000|2024-11-20 02:48:00|109784.8|109734.8|109786.5|109736.5|109795.6|109745.6|109779.5|109729.5|41
1732070890000|2024-11-20 02:48:10|109784.1|109734.1|109792|109742|109799.4|109749.4|109781.1|109731.1|41
1732070900000|2024-11-20 02:48:20|109792.1|109742.1|109798.8|109748.8|109804.6|109754.6|109786.9|109736.9|63
1732070910000|2024-11-20 02:48:30|109793|109743|109792|109742|109799.9|109749.9|109788|109738|49
1732070920000|2024-11-20 02:48:40|109789.5|109739.5|109801.6|109751.6|109806.6|109756.6|109789.5|109739.5|35
1732070930000|2024-11-20 02:48:50|109803.7|109753.7|109805|109755|109806.8|109756.8|109803.7|109753.7|8
1732070940000|2024-11-20 02:49:00|109808.6|109758.6|109805.8|109755.8|109809.1|109759.1|109801|109751|26
1732070950000|2024-11-20 02:49:10|109806|109756|109806.1|109756.1|109808.3|109758.3|109802|109752|19
1732070960000|2024-11-20 02:49:20|109809.9|109759.9|109804.6|109754.6|109809.9|109759.9|109804.3|109754.3|10
1732070970000|2024-11-20 02:49:30|109806.6|109756.6|109806.5|109756.5|109809.5|109759.5|109804.1|109754.1|15
1732070980000|2024-11-20 02:49:40|109806.6|109756.6|109806.5|109756.5|109806.6|109756.6|109806.5|109756.5|2
1732070990000|2024-11-20 02:49:50|109806.7|109756.7|109806.7|109756.7|109806.7|109756.7|109806.7|109756.7|1
1732071000000|2024-11-20 02:50:00|109803.7|109753.7|109779.1|109729.1|109803.7|109753.7|109779.1|109729.1|26
1732071010000|2024-11-20 02:50:10|109787.5|109737.5|109793.1|109743.1|109798.8|109748.8|109782.8|109732.8|21
1732071020000|2024-11-20 02:50:20|109793.2|109743.2|109798.1|109748.1|109799.6|109749.6|109791.7|109741.7|15
1732071030000|2024-11-20 02:50:30|109800.5|109750.5|109804.9|109754.9|109808|109758|109800.5|109750.5|6
1732071040000|2024-11-20 02:50:40|109805.5|109755.5|109807|109757|109811.9|109761.9|109804.9|109754.9|34
1732071050000|2024-11-20 02:50:50|109810|109760|109807.1|109757.1|109812.8|109762.8|109805.4|109755.4|25
1732071060000|2024-11-20 02:51:00|109806.7|109756.7|109806.5|109756.5|109807.7|109757.7|109806.5|109756.5|9
1732071070000|2024-11-20 02:51:10|109807.3|109757.3|109808.3|109758.3|109808.5|109758.5|109806.6|109756.6|12
1732071090000|2024-11-20 02:51:30|109808.5|109758.5|109808.5|109758.5|109808.5|109758.5|109807.4|109757.4|4
1732071100000|2024-11-20 02:51:40|109808.4|109758.4|109809.7|109759.7|109813.9|109763.9|109805.7|109755.7|11
1732071110000|2024-11-20 02:51:50|109810.2|109760.2|109812.5|109762.5|109818.4|109768.4|109808.5|109758.5|23
1732071120000|2024-11-20 02:52:00|109812.7|109762.7|109824.9|109774.9|109829.7|109779.7|109812.7|109762.7|37
1732071130000|2024-11-20 02:52:10|109824.8|109774.8|109825.9|109775.9|109827.3|109777.3|109821.5|109771.5|23
1732071140000|2024-11-20 02:52:20|109825.2|109775.2|109825.4|109775.4|109827.9|109777.9|109822.4|109772.4|20
1732071150000|2024-11-20 02:52:30|109825.5|109775.5|109840|109790|109841|109791|109825.4|109775.4|30
1732071160000|2024-11-20 02:52:40|109837.8|109787.8|109839.8|109789.8|109842.1|109792.1|109836.8|109786.8|30
1732071170000|2024-11-20 02:52:50|109838.9|109788.9|109839.6|109789.6|109840.1|109790.1|109838.1|109788.1|10
1732071180000|2024-11-20 02:53:00|109838.1|109788.1|109834.8|109784.8|109842|109792|109833.3|109783.3|12
1732071190000|2024-11-20 02:53:10|109834.5|109784.5|109831.1|109781.1|109834.5|109784.5|109829|109779|13
1732071200000|2024-11-20 02:53:20|109831.3|109781.3|109830.8|109780.8|109831.3|109781.3|109830.8|109780.8|2
1732071210000|2024-11-20 02:53:30|109828.6|109778.6|109823.7|109773.7|109833.3|109783.3|109819.7|109769.7|19
1732071220000|2024-11-20 02:53:40|109812.4|109762.4|109817.9|109767.9|109821.1|109771.1|109812.4|109762.4|15
1732071230000|2024-11-20 02:53:50|109818.3|109768.3|109824|109774|109827.9|109777.9|109818.2|109768.2|11
1732071240000|2024-11-20 02:54:00|109819|109769|109813.4|109763.4|109820.9|109770.9|109808.8|109758.8|20
1732071250000|2024-11-20 02:54:10|109812.5|109762.5|109812.4|109762.4|109813.7|109763.7|109810.5|109760.5|6
1732071260000|2024-11-20 02:54:20|109812.3|109762.3|109807.5|109757.5|109812.3|109762.3|109807.5|109757.5|7
1732071270000|2024-11-20 02:54:30|109807.4|109757.4|109813|109763|109816.3|109766.3|109807.4|109757.4|23
1732071280000|2024-11-20 02:54:40|109814.3|109764.3|109812|109762|109814.4|109764.4|109811.4|109761.4|16
1732071290000|2024-11-20 02:54:50|109811.8|109761.8|109812.7|109762.7|109814|109764|109811.8|109761.8|6
1732071300000|2024-11-20 02:55:00|109812.8|109762.8|109793.1|109743.1|109812.8|109762.8|109784|109734|28
1732071310000|2024-11-20 02:55:10|109788.6|109738.6|109792.2|109742.2|109794.2|109744.2|109788.6|109738.6|11
1732071320000|2024-11-20 02:55:20|109792.6|109742.6|109794|109744|109794|109744|109792.6|109742.6|4
1732071330000|2024-11-20 02:55:30|109796.3|109746.3|109796.3|109746.3|109796.3|109746.3|109796.1|109746.1|3
1732071340000|2024-11-20 02:55:40|109795.9|109745.9|109793.5|109743.5|109796.7|109746.7|109793.4|109743.4|7
1732071350000|2024-11-20 02:55:50|109793.7|109743.7|109791.6|109741.6|109793.7|109743.7|109791.6|109741.6|4
1732071360000|2024-11-20 02:56:00|109793.2|109743.2|109795.7|109745.7|109795.7|109745.7|109792|109742|7
1732071370000|2024-11-20 02:56:10|109795.6|109745.6|109790.6|109740.6|109795.7|109745.7|109787.9|109737.9|14
1732071380000|2024-11-20 02:56:20|109791.8|109741.8|109791.7|109741.7|109795.7|109745.7|109791.5|109741.5|9
1732071390000|2024-11-20 02:56:30|109792|109742|109793.6|109743.6|109793.8|109743.8|109788.4|109738.4|18
1732071400000|2024-11-20 02:56:40|109791.1|109741.1|109783|109733|109793.3|109743.3|109782.5|109732.5|24
1732071410000|2024-11-20 02:56:50|109783.7|109733.7|109781.6|109731.6|109786|109736|109776.9|109726.9|48
1732071420000|2024-11-20 02:57:00|109786.4|109736.4|109819.3|109769.3|109819.3|109769.3|109783.4|109733.4|32
1732071430000|2024-11-20 02:57:10|109814.3|109764.3|109818.9|109768.9|109819.3|109769.3|109813.9|109763.9|11
1732071440000|2024-11-20 02:57:20|109818.1|109768.1|109819.9|109769.9|109820|109770|109818.1|109768.1|7
1732071450000|2024-11-20 02:57:30|109820.5|109770.5|109832.9|109782.9|109837.8|109787.8|109820.5|109770.5|32
1732071460000|2024-11-20 02:57:40|109834.9|109784.9|109837.9|109787.9|109839.1|109789.1|109832|109782|24
1732071470000|2024-11-20 02:57:50|109837.7|109787.7|109836|109786|109837.7|109787.7|109826.2|109776.2|19
1732071480000|2024-11-20 02:58:00|109834.6|109784.6|109837.1|109787.1|109840.8|109790.8|109833.9|109783.9|18
1732071490000|2024-11-20 02:58:10|109835.2|109785.2|109836.7|109786.7|109841.5|109791.5|109834.3|109784.3|26
1732071500000|2024-11-20 02:58:20|109836.9|109786.9|109839.1|109789.1|109840|109790|109835.9|109785.9|26
1732071510000|2024-11-20 02:58:30|109839.7|109789.7|109834.8|109784.8|109839.7|109789.7|109833.3|109783.3|38
1732071520000|2024-11-20 02:58:40|109836.1|109786.1|109836.6|109786.6|109839.3|109789.3|109830|109780|32
1732071530000|2024-11-20 02:58:50|109836.9|109786.9|109826.2|109776.2|109837.5|109787.5|109819.3|109769.3|21
1732071540000|2024-11-20 02:59:00|109824.2|109774.2|109820.9|109770.9|109824.2|109774.2|109819.2|109769.2|7
1732071550000|2024-11-20 02:59:10|109820.7|109770.7|109815.6|109765.6|109820.7|109770.7|109813.1|109763.1|8
1732071560000|2024-11-20 02:59:20|109818.8|109768.8|109820.6|109770.6|109823.1|109773.1|109815.9|109765.9|13
1732071570000|2024-11-20 02:59:30|109821.1|109771.1|109820.8|109770.8|109822.6|109772.6|109820.5|109770.5|8
1732071580000|2024-11-20 02:59:40|109821.2|109771.2|109821.8|109771.8|109821.8|109771.8|109820.4|109770.4|4
1732071590000|2024-11-20 02:59:50|109820.9|109770.9|109823|109773|109823|109773|109820.9|109770.9|7
1732071600000|2024-11-20 03:00:00|109823.5|109773.5|109812.1|109762.1|109823.5|109773.5|109805.4|109755.4|41
1732071610000|2024-11-20 03:00:10|109808.8|109758.8|109809.1|109759.1|109817.6|109767.6|109807.3|109757.3|47
1732071620000|2024-11-20 03:00:20|109808.7|109758.7|109814.2|109764.2|109815.9|109765.9|109805.3|109755.3|31
1732071630000|2024-11-20 03:00:30|109816.2|109766.2|109823.8|109773.8|109825.5|109775.5|109813.6|109763.6|22
1732071640000|2024-11-20 03:00:40|109825.1|109775.1|109824.6|109774.6|109826.9|109776.9|109823.6|109773.6|14
1732071650000|2024-11-20 03:00:50|109824.7|109774.7|109821.8|109771.8|109824.7|109774.7|109819.4|109769.4|13
1732071660000|2024-11-20 03:01:00|109821.6|109771.6|109823.8|109773.8|109828.3|109778.3|109819.6|109769.6|19
1732071670000|2024-11-20 03:01:10|109824.1|109774.1|109824.9|109774.9|109826.9|109776.9|109823.9|109773.9|22
1732071680000|2024-11-20 03:01:20|109825.3|109775.3|109824.4|109774.4|109825.8|109775.8|109822.2|109772.2|11
1732071690000|2024-11-20 03:01:30|109824.3|109774.3|109824.4|109774.4|109824.4|109774.4|109821.5|109771.5|9
1732071700000|2024-11-20 03:01:40|109822.5|109772.5|109821.2|109771.2|109825.8|109775.8|109818.5|109768.5|14
1732071710000|2024-11-20 03:01:50|109821.1|109771.1|109823.1|109773.1|109825.4|109775.4|109818.1|109768.1|12
1732071720000|2024-11-20 03:02:00|109823.2|109773.2|109822.3|109772.3|109827.1|109777.1|109821.1|109771.1|20
1732071730000|2024-11-20 03:02:10|109822.6|109772.6|109823.4|109773.4|109823.4|109773.4|109819.6|109769.6|10
1732071740000|2024-11-20 03:02:20|109823.1|109773.1|109825.6|109775.6|109825.9|109775.9|109822.8|109772.8|8
1732071750000|2024-11-20 03:02:30|109825.5|109775.5|109825.5|109775.5|109825.5|109775.5|109825.5|109775.5|1
1732071760000|2024-11-20 03:02:40|109825.6|109775.6|109824.5|109774.5|109826.3|109776.3|109820.1|109770.1|24
1732071770000|2024-11-20 03:02:50|109823.2|109773.2|109828.1|109778.1|109828.9|109778.9|109823.2|109773.2|30
1732071780000|2024-11-20 03:03:00|109826.3|109776.3|109822.2|109772.2|109828.1|109778.1|109818.7|109768.7|26
1732071790000|2024-11-20 03:03:10|109820.6|109770.6|109822.5|109772.5|109827.1|109777.1|109816.8|109766.8|16
1732071800000|2024-11-20 03:03:20|109822.4|109772.4|109823.7|109773.7|109823.7|109773.7|109822|109772|4
1732071810000|2024-11-20 03:03:30|109821.7|109771.7|109821.5|109771.5|109821.7|109771.7|109821.4|109771.4|4
1732071820000|2024-11-20 03:03:40|109821|109771|109823|109773|109827|109777|109821|109771|13
1732071830000|2024-11-20 03:03:50|109823.5|109773.5|109823.2|109773.2|109823.5|109773.5|109823.2|109773.2|3
1732071840000|2024-11-20 03:04:00|109822.8|109772.8|109822.5|109772.5|109823.4|109773.4|109821.3|109771.3|11
1732071850000|2024-11-20 03:04:10|109820|109770|109823.7|109773.7|109825.6|109775.6|109820|109770|10
1732071860000|2024-11-20 03:04:20|109823.8|109773.8|109817.4|109767.4|109823.8|109773.8|109815.9|109765.9|21
1732071870000|2024-11-20 03:04:30|109818|109768|109820.8|109770.8|109823.7|109773.7|109818|109768|14
1732071880000|2024-11-20 03:04:40|109820.6|109770.6|109821.1|109771.1|109824.2|109774.2|109820.6|109770.6|14
1732071890000|2024-11-20 03:04:50|109821|109771|109821.6|109771.6|109822.2|109772.2|109820.6|109770.6|6
1732071900000|2024-11-20 03:05:00|109821.7|109771.7|109821.6|109771.6|109821.7|109771.7|109821.6|109771.6|2
1732071910000|2024-11-20 03:05:10|109821.5|109771.5|109819.5|109769.5|109821.5|109771.5|109819.1|109769.1|8
1732071920000|2024-11-20 03:05:20|109817.5|109767.5|109818.4|109768.4|109819.8|109769.8|109812.3|109762.3|20
1732071930000|2024-11-20 03:05:30|109816|109766|109820.9|109770.9|109823.6|109773.6|109815.6|109765.6|22
1732071940000|2024-11-20 03:05:40|109820.7|109770.7|109817.8|109767.8|109821.8|109771.8|109817.8|109767.8|9
1732071950000|2024-11-20 03:05:50|109818.1|109768.1|109817.6|109767.6|109821.4|109771.4|109816.7|109766.7|12
1732071960000|2024-11-20 03:06:00|109813.4|109763.4|109810.6|109760.6|109818|109768|109809.2|109759.2|33
1732071970000|2024-11-20 03:06:10|109810.4|109760.4|109820|109770|109823.1|109773.1|109810.2|109760.2|29
1732071980000|2024-11-20 03:06:20|109820.5|109770.5|109818.6|109768.6|109820.5|109770.5|109811.7|109761.7|10
1732071990000|2024-11-20 03:06:30|109819.3|109769.3|109820.2|109770.2|109822.1|109772.1|109818.8|109768.8|7
1732072000000|2024-11-20 03:06:40|109819.9|109769.9|109823.5|109773.5|109824.4|109774.4|109819.9|109769.9|8
1732072010000|2024-11-20 03:06:50|109822.3|109772.3|109822.2|109772.2|109823|109773|109822.2|109772.2|4
1732072020000|2024-11-20 03:07:00|109822.3|109772.3|109820.4|109770.4|109822.3|109772.3|109820.4|109770.4|4
1732072030000|2024-11-20 03:07:10|109820.5|109770.5|109823.8|109773.8|109825.4|109775.4|109819.7|109769.7|8
1732072040000|2024-11-20 03:07:20|109822.1|109772.1|109821|109771|109822.1|109772.1|109820.8|109770.8|6
1732072050000|2024-11-20 03:07:30|109821.1|109771.1|109823.2|109773.2|109823.2|109773.2|109821.1|109771.1|7
1732072060000|2024-11-20 03:07:40|109824.7|109774.7|109822.6|109772.6|109826.6|109776.6|109820|109770|14
1732072070000|2024-11-20 03:07:50|109823.9|109773.9|109822.3|109772.3|109824.8|109774.8|109821.9|109771.9|13
1732072080000|2024-11-20 03:08:00|109820.4|109770.4|109821.6|109771.6|109826.3|109776.3|109820.4|109770.4|12
1732072090000|2024-11-20 03:08:10|109821.8|109771.8|109824.3|109774.3|109824.3|109774.3|109818.6|109768.6|14
1732072100000|2024-11-20 03:08:20|109825.5|109775.5|109823.9|109773.9|109826.2|109776.2|109819.8|109769.8|9
1732072110000|2024-11-20 03:08:30|109824.1|109774.1|109820.8|109770.8|109824.3|109774.3|109819|109769|10
1732072120000|2024-11-20 03:08:40|109821.2|109771.2|109820.6|109770.6|109824.1|109774.1|109818.8|109768.8|12
1732072130000|2024-11-20 03:08:50|109820.3|109770.3|109816.5|109766.5|109820.3|109770.3|109816.2|109766.2|8
1732072140000|2024-11-20 03:09:00|109802.3|109752.3|109779.4|109729.4|109802.3|109752.3|109776.4|109726.4|41
1732072150000|2024-11-20 03:09:10|109777.8|109727.8|109760.4|109710.4|109777.8|109727.8|109758.3|109708.3|37
1732072160000|2024-11-20 03:09:20|109763.3|109713.3|109758|109708|109766.9|109716.9|109758|109708|32
1732072170000|2024-11-20 03:09:30|109759.9|109709.9|109750.4|109700.4|109760.2|109710.2|109746.2|109696.2|64
1732072180000|2024-11-20 03:09:40|109754.4|109704.4|109755.1|109705.1|109757.9|109707.9|109745.9|109695.9|57
1732072190000|2024-11-20 03:09:50|109751.5|109701.5|109748.2|109698.2|109757.3|109707.3|109747|109697|34
1732072200000|2024-11-20 03:10:00|109746.1|109696.1|109784|109734|109784|109734|109743.1|109693.1|55
1732072210000|2024-11-20 03:10:10|109777.2|109727.2|109778|109728|109786.8|109736.8|109773.4|109723.4|55
1732072220000|2024-11-20 03:10:20|109779.4|109729.4|109781|109731|109784.9|109734.9|109777.3|109727.3|31
1732072230000|2024-11-20 03:10:30|109779.8|109729.8|109775.4|109725.4|109781|109731|109773.5|109723.5|30
1732072240000|2024-11-20 03:10:40|109777.5|109727.5|109771.2|109721.2|109782.5|109732.5|109768.7|109718.7|44
1732072250000|2024-11-20 03:10:50|109774.2|109724.2|109772.7|109722.7|109778.3|109728.3|109772.7|109722.7|15
1732072260000|2024-11-20 03:11:00|109773.7|109723.7|109771.3|109721.3|109776.7|109726.7|109767.6|109717.6|35
1732072270000|2024-11-20 03:11:10|109771.1|109721.1|109770|109720|109774.3|109724.3|109768.1|109718.1|17
1732072280000|2024-11-20 03:11:20|109769.6|109719.6|109765|109715|109769.6|109719.6|109762.2|109712.2|24
1732072290000|2024-11-20 03:11:30|109767.5|109717.5|109761.8|109711.8|109769|109719|109757.7|109707.7|35
1732072300000|2024-11-20 03:11:40|109759.7|109709.7|109761.2|109711.2|109767|109717|109759.7|109709.7|30
1732072310000|2024-11-20 03:11:50|109763.2|109713.2|109756.2|109706.2|109767.7|109717.7|109755.9|109705.9|35
1732072320000|2024-11-20 03:12:00|109758.9|109708.9|109758.4|109708.4|109761.9|109711.9|109752.4|109702.4|31
1732072330000|2024-11-20 03:12:10|109752.8|109702.8|109754.6|109704.6|109768.8|109718.8|109752.3|109702.3|42
1732072340000|2024-11-20 03:12:20|109752.8|109702.8|109751.8|109701.8|109753.7|109703.7|109751.8|109701.8|11
1732072350000|2024-11-20 03:12:30|109753.5|109703.5|109749.1|109699.1|109753.5|109703.5|109746.5|109696.5|26
1732072360000|2024-11-20 03:12:40|109751.5|109701.5|109748.9|109698.9|109754.9|109704.9|109741.8|109691.8|44
1732072370000|2024-11-20 03:12:50|109747.5|109697.5|109743|109693|109750.3|109700.3|109743|109693|40
1732072380000|2024-11-20 03:13:00|109745.5|109695.5|109748.6|109698.6|109754.8|109704.8|109743|109693|59
1732072390000|2024-11-20 03:13:10|109751.6|109701.6|109746.7|109696.7|109753|109703|109745.9|109695.9|51
1732072400000|2024-11-20 03:13:20|109749.2|109699.2|109752.5|109702.5|109752.7|109702.7|109743.3|109693.3|42
1732072410000|2024-11-20 03:13:30|109754.1|109704.1|109751.5|109701.5|109754.5|109704.5|109746.3|109696.3|28
1732072420000|2024-11-20 03:13:40|109753.7|109703.7|109750.7|109700.7|109754.7|109704.7|109746.8|109696.8|41
1732072430000|2024-11-20 03:13:50|109748.9|109698.9|109749.2|109699.2|109754|109704|109748.7|109698.7|33
1732072440000|2024-11-20 03:14:00|109751.2|109701.2|109750.8|109700.8|109755.5|109705.5|109749.5|109699.5|58
1732072450000|2024-11-20 03:14:10|109754.6|109704.6|109755|109705|109758.4|109708.4|109751.3|109701.3|45
1732072460000|2024-11-20 03:14:20|109756.6|109706.6|109755.4|109705.4|109759.9|109709.9|109753.5|109703.5|32
1732072470000|2024-11-20 03:14:30|109758.7|109708.7|109765.7|109715.7|109768.6|109718.6|109755.7|109705.7|24
1732072480000|2024-11-20 03:14:40|109768|109718|109767|109717|109769.8|109719.8|109766.4|109716.4|13
1732072490000|2024-11-20 03:14:50|109766.8|109716.8|109769.8|109719.8|109771|109721|109766.6|109716.6|18
1732072500000|2024-11-20 03:15:00|109770.2|109720.2|109801|109751|109808|109758|109770.2|109720.2|32
1732072510000|2024-11-20 03:15:10|109800.7|109750.7|109801.2|109751.2|109801.2|109751.2|109797.2|109747.2|10
1732072520000|2024-11-20 03:15:20|109799|109749|109801.5|109751.5|109803.5|109753.5|109795.8|109745.8|20
1732072530000|2024-11-20 03:15:30|109802.6|109752.6|109803.7|109753.7|109805.2|109755.2|109797.3|109747.3|19
1732072540000|2024-11-20 03:15:40|109801.7|109751.7|109802.2|109752.2|109802.2|109752.2|109801.5|109751.5|3
1732072550000|2024-11-20 03:15:50|109802.3|109752.3|109805.2|109755.2|109805.4|109755.4|109800.3|109750.3|13
1732072560000|2024-11-20 03:16:00|109806.6|109756.6|109810.6|109760.6|109812.4|109762.4|109805.5|109755.5|18
1732072570000|2024-11-20 03:16:10|109814.1|109764.1|109808|109758|109817|109767|109805.1|109755.1|16
1732072580000|2024-11-20 03:16:20|109807.9|109757.9|109811.8|109761.8|109812|109762|109807.5|109757.5|16
1732072590000|2024-11-20 03:16:30|109810.7|109760.7|109812.7|109762.7|109814.7|109764.7|109804.7|109754.7|22
1732072600000|2024-11-20 03:16:40|109809.5|109759.5|109809.1|109759.1|109809.5|109759.5|109809.1|109759.1|2
1732072610000|2024-11-20 03:16:50|109809|109759|109816.1|109766.1|109818.5|109768.5|109806.3|109756.3|17
1732072620000|2024-11-20 03:17:00|109817.7|109767.7|109815.8|109765.8|109821.8|109771.8|109811.1|109761.1|32
1732072630000|2024-11-20 03:17:10|109816.1|109766.1|109815.7|109765.7|109816.1|109766.1|109815.7|109765.7|2
1732072640000|2024-11-20 03:17:20|109817|109767|109827.3|109777.3|109827.3|109777.3|109810.6|109760.6|29
1732072650000|2024-11-20 03:17:30|109825.6|109775.6|109823.2|109773.2|109831.1|109781.1|109815.9|109765.9|37
1732072660000|2024-11-20 03:17:40|109826.9|109776.9|109823.3|109773.3|109826.9|109776.9|109818|109768|21
1732072670000|2024-11-20 03:17:50|109820.5|109770.5|109822.4|109772.4|109824|109774|109817.7|109767.7|38
1732072680000|2024-11-20 03:18:00|109822.5|109772.5|109821.5|109771.5|109823.2|109773.2|109815.6|109765.6|25
1732072690000|2024-11-20 03:18:10|109822.7|109772.7|109809.4|109759.4|109823.1|109773.1|109808.6|109758.6|20
1732072700000|2024-11-20 03:18:20|109810.7|109760.7|109807.1|109757.1|109812.1|109762.1|109806.8|109756.8|25
1732072710000|2024-11-20 03:18:30|109808.4|109758.4|109815.5|109765.5|109818.1|109768.1|109804.8|109754.8|25
1732072720000|2024-11-20 03:18:40|109815.4|109765.4|109810.1|109760.1|109815.4|109765.4|109809|109759|25
1732072730000|2024-11-20 03:18:50|109809.3|109759.3|109810.7|109760.7|109818|109768|109808.8|109758.8|23
1732072740000|2024-11-20 03:19:00|109810.8|109760.8|109813.7|109763.7|109816.8|109766.8|109810.6|109760.6|21
1732072750000|2024-11-20 03:19:10|109811.9|109761.9|109816.7|109766.7|109819.4|109769.4|109811.6|109761.6|14
1732072760000|2024-11-20 03:19:20|109818.8|109768.8|109818.3|109768.3|109818.8|109768.8|109815|109765|7
1732072770000|2024-11-20 03:19:30|109816.9|109766.9|109812.7|109762.7|109823.4|109773.4|109811.2|109761.2|15
1732072780000|2024-11-20 03:19:40|109819.8|109769.8|109823.2|109773.2|109824.2|109774.2|109817.3|109767.3|13
1732072790000|2024-11-20 03:19:50|109823.4|109773.4|109816.3|109766.3|109823.4|109773.4|109810.2|109760.2|19
1732072800000|2024-11-20 03:20:00|109813.1|109763.1|109813.7|109763.7|109815.1|109765.1|109812.8|109762.8|15
1732072810000|2024-11-20 03:20:10|109813.9|109763.9|109814|109764|109814.2|109764.2|109813.9|109763.9|4
1732072830000|2024-11-20 03:20:30|109813.9|109763.9|109815.1|109765.1|109816.4|109766.4|109811.7|109761.7|11
1732072850000|2024-11-20 03:20:50|109817.1|109767.1|109834.8|109784.8|109834.9|109784.9|109816.8|109766.8|19
1732072860000|2024-11-20 03:21:00|109833.1|109783.1|109831.6|109781.6|109837.3|109787.3|109829.8|109779.8|21
1732072870000|2024-11-20 03:21:10|109831.7|109781.7|109830.5|109780.5|109835.5|109785.5|109828.9|109778.9|18
1732072880000|2024-11-20 03:21:20|109830|109780|109834.1|109784.1|109834.1|109784.1|109828.3|109778.3|24
1732072890000|2024-11-20 03:21:30|109830.8|109780.8|109830.9|109780.9|109834.4|109784.4|109821.5|109771.5|31
1732072900000|2024-11-20 03:21:40|109831.4|109781.4|109835.9|109785.9|109837.3|109787.3|109831.1|109781.1|15
1732072910000|2024-11-20 03:21:50|109836|109786|109837|109787|109838.4|109788.4|109834.5|109784.5|10
1732072920000|2024-11-20 03:22:00|109834.2|109784.2|109828.2|109778.2|109834.2|109784.2|109828.2|109778.2|10
1732072930000|2024-11-20 03:22:10|109828.1|109778.1|109831.6|109781.6|109831.6|109781.6|109823.9|109773.9|15
1732072940000|2024-11-20 03:22:20|109829.9|109779.9|109826.3|109776.3|109833.2|109783.2|109822.1|109772.1|16
1732072950000|2024-11-20 03:22:30|109826.2|109776.2|109829.7|109779.7|109829.7|109779.7|109826|109776|7
1732072960000|2024-11-20 03:22:40|109829.9|109779.9|109833.5|109783.5|109834.5|109784.5|109829.7|109779.7|7
1732072970000|2024-11-20 03:22:50|109835|109785|109839.8|109789.8|109841.6|109791.6|109833.7|109783.7|15
1732072980000|2024-11-20 03:23:00|109839|109789|109833.9|109783.9|109839|109789|109833.9|109783.9|8
1732072990000|2024-11-20 03:23:10|109834.1|109784.1|109833.8|109783.8|109834.1|109784.1|109833.8|109783.8|3
1732073010000|2024-11-20 03:23:30|109833.9|109783.9|109833.9|109783.9|109833.9|109783.9|109833.9|109783.9|1
1732073020000|2024-11-20 03:23:40|109834.1|109784.1|109836.2|109786.2|109837.1|109787.1|109834.1|109784.1|9
1732073030000|2024-11-20 03:23:50|109835.9|109785.9|109835.1|109785.1|109835.9|109785.9|109835.1|109785.1|3
1732073040000|2024-11-20 03:24:00|109833.2|109783.2|109835.7|109785.7|109835.7|109785.7|109833.2|109783.2|3
1732073050000|2024-11-20 03:24:10|109835.8|109785.8|109835.9|109785.9|109835.9|109785.9|109835.8|109785.8|2
1732073070000|2024-11-20 03:24:30|109834.4|109784.4|109835.4|109785.4|109836.3|109786.3|109833.5|109783.5|9
1732073080000|2024-11-20 03:24:40|109835.3|109785.3|109835.3|109785.3|109835.3|109785.3|109835.3|109785.3|1
1732073090000|2024-11-20 03:24:50|109835.4|109785.4|109835.3|109785.3|109835.4|109785.4|109835.3|109785.3|2
1732073100000|2024-11-20 03:25:00|109834.1|109784.1|109834.5|109784.5|109836.1|109786.1|109830.8|109780.8|11
1732073110000|2024-11-20 03:25:10|109833.2|109783.2|109834.2|109784.2|109835.5|109785.5|109830.8|109780.8|9
1732073120000|2024-11-20 03:25:20|109832.5|109782.5|109849.1|109799.1|109849.1|109799.1|109832.5|109782.5|14
1732073130000|2024-11-20 03:25:30|109844.7|109794.7|109845.9|109795.9|109846.3|109796.3|109842.5|109792.5|8
1732073140000|2024-11-20 03:25:40|109846|109796|109846|109796|109846|109796|109846|109796|1
1732073150000|2024-11-20 03:25:50|109842|109792|109844|109794|109844.3|109794.3|109842|109792|8
1732073160000|2024-11-20 03:26:00|109841.9|109791.9|109840.7|109790.7|109844.2|109794.2|109839.8|109789.8|16
1732073170000|2024-11-20 03:26:10|109840.5|109790.5|109833.7|109783.7|109844.1|109794.1|109833.7|109783.7|32
1732073180000|2024-11-20 03:26:20|109835.5|109785.5|109831.4|109781.4|109835.5|109785.5|109831.4|109781.4|19
1732073190000|2024-11-20 03:26:30|109834.2|109784.2|109833.7|109783.7|109834.4|109784.4|109830.8|109780.8|7
1732073200000|2024-11-20 03:26:40|109833.6|109783.6|109834.4|109784.4|109834.4|109784.4|109832.1|109782.1|5
1732073210000|2024-11-20 03:26:50|109834.6|109784.6|109834.6|109784.6|109835|109785|109830.6|109780.6|7
1732073220000|2024-11-20 03:27:00|109834.5|109784.5|109833.3|109783.3|109834.5|109784.5|109828.7|109778.7|6
1732073230000|2024-11-20 03:27:10|109834|109784|109834|109784|109834|109784|109834|109784|1
1732073240000|2024-11-20 03:27:20|109831.3|109781.3|109833.5|109783.5|109834.3|109784.3|109831.3|109781.3|7
1732073250000|2024-11-20 03:27:30|109833.4|109783.4|109833.4|109783.4|109833.4|109783.4|109833.4|109783.4|1
1732073260000|2024-11-20 03:27:40|109834.6|109784.6|109833.8|109783.8|109834.6|109784.6|109833.8|109783.8|3
1732073270000|2024-11-20 03:27:50|109834.2|109784.2|109834.2|109784.2|109834.2|109784.2|109834.2|109784.2|1
1732073280000|2024-11-20 03:28:00|109831.5|109781.5|109838|109788|109841.1|109791.1|109831.5|109781.5|10
1732073290000|2024-11-20 03:28:10|109838.6|109788.6|109843.8|109793.8|109843.8|109793.8|109834.9|109784.9|8
1732073300000|2024-11-20 03:28:20|109843.7|109793.7|109854|109804|109854.5|109804.5|109843|109793|8
1732073310000|2024-11-20 03:28:30|109853.9|109803.9|109854|109804|109854|109804|109853.5|109803.5|5
1732073320000|2024-11-20 03:28:40|109854.1|109804.1|109853.9|109803.9|109854.1|109804.1|109853.9|109803.9|2
1732073330000|2024-11-20 03:28:50|109854|109804|109853.9|109803.9|109854.5|109804.5|109853.4|109803.4|6
1732073340000|2024-11-20 03:29:00|109855.9|109805.9|109875.9|109825.9|109879.4|109829.4|109855.9|109805.9|40
1732073350000|2024-11-20 03:29:10|109878.1|109828.1|109876.1|109826.1|109879.1|109829.1|109873.8|109823.8|27
1732073360000|2024-11-20 03:29:20|109876|109826|109876.3|109826.3|109877.9|109827.9|109875.3|109825.3|9
1732073370000|2024-11-20 03:29:30|109876.2|109826.2|109872.1|109822.1|109881|109831|109870.3|109820.3|32
1732073380000|2024-11-20 03:29:40|109873.1|109823.1|109876.9|109826.9|109882.3|109832.3|109873.1|109823.1|22
1732073390000|2024-11-20 03:29:50|109875.3|109825.3|109870.3|109820.3|109877.7|109827.7|109870.3|109820.3|14
1732073400000|2024-11-20 03:30:00|109868.2|109818.2|109875.5|109825.5|109883|109833|109868.2|109818.2|33
1732073410000|2024-11-20 03:30:10|109875.7|109825.7|109877.3|109827.3|109882.3|109832.3|109873|109823|15
1732073420000|2024-11-20 03:30:20|109874.6|109824.6|109874.5|109824.5|109880.4|109830.4|109873.7|109823.7|14
1732073430000|2024-11-20 03:30:30|109875|109825|109893.8|109843.8|109896.9|109846.9|109875|109825|72
1732073440000|2024-11-20 03:30:40|109893|109843|109892.2|109842.2|109903.1|109853.1|109889.4|109839.4|60
1732073450000|2024-11-20 03:30:50|109891.9|109841.9|109892.3|109842.3|109900.3|109850.3|109891.5|109841.5|29
1732073460000|2024-11-20 03:31:00|109889.8|109839.8|109891.1|109841.1|109891.1|109841.1|109876.4|109826.4|49
1732073470000|2024-11-20 03:31:10|109888.4|109838.4|109894.9|109844.9|109897.2|109847.2|109888.4|109838.4|45
1732073480000|2024-11-20 03:31:20|109897.1|109847.1|109896.2|109846.2|109899.3|109849.3|109892.5|109842.5|35
1732073490000|2024-11-20 03:31:30|109894.3|109844.3|109890.4|109840.4|109897.6|109847.6|109886.7|109836.7|22
1732073500000|2024-11-20 03:31:40|109892.1|109842.1|109892.6|109842.6|109894.6|109844.6|109890.6|109840.6|16
1732073510000|2024-11-20 03:31:50|109891.6|109841.6|109878|109828|109892.8|109842.8|109875.7|109825.7|37
1732073520000|2024-11-20 03:32:00|109880.1|109830.1|109879.3|109829.3|109881.4|109831.4|109879.3|109829.3|6
1732073530000|2024-11-20 03:32:10|109877.6|109827.6|109875.8|109825.8|109877.6|109827.6|109875.8|109825.8|4
1732073540000|2024-11-20 03:32:20|109873|109823|109874.6|109824.6|109881|109831|109871.9|109821.9|29
1732073550000|2024-11-20 03:32:30|109876.6|109826.6|109879|109829|109885.3|109835.3|109872.7|109822.7|33
1732073560000|2024-11-20 03:32:40|109878.6|109828.6|109875.9|109825.9|109878.8|109828.8|109875.9|109825.9|4
1732073570000|2024-11-20 03:32:50|109873.3|109823.3|109867.3|109817.3|109876.7|109826.7|109867.3|109817.3|20
1732073580000|2024-11-20 03:33:00|109868.7|109818.7|109874|109824|109874.3|109824.3|109864.6|109814.6|32
1732073590000|2024-11-20 03:33:10|109871.9|109821.9|109871.1|109821.1|109873.7|109823.7|109870|109820|26
1732073600000|2024-11-20 03:33:20|109871.3|109821.3|109871.3|109821.3|109871.3|109821.3|109871.3|109821.3|1
1732073610000|2024-11-20 03:33:30|109871.2|109821.2|109871.2|109821.2|109871.2|109821.2|109871.2|109821.2|1
1732073620000|2024-11-20 03:33:40|109871.3|109821.3|109871.4|109821.4|109873.3|109823.3|109871.3|109821.3|3
1732073630000|2024-11-20 03:33:50|109871|109821|109871.2|109821.2|109871.2|109821.2|109870.6|109820.6|4
1732073640000|2024-11-20 03:34:00|109870.8|109820.8|109866.1|109816.1|109870.8|109820.8|109866.1|109816.1|12
1732073650000|2024-11-20 03:34:10|109864.8|109814.8|109865.1|109815.1|109867.3|109817.3|109864.4|109814.4|7
1732073660000|2024-11-20 03:34:20|109865.2|109815.2|109865.2|109815.2|109865.2|109815.2|109865.2|109815.2|1
1732073670000|2024-11-20 03:34:30|109865.3|109815.3|109868.6|109818.6|109869.2|109819.2|109864.1|109814.1|16
1732073680000|2024-11-20 03:34:40|109866.7|109816.7|109870.4|109820.4|109870.4|109820.4|109866.7|109816.7|4
1732073690000|2024-11-20 03:34:50|109870.2|109820.2|109876.2|109826.2|109876.2|109826.2|109870|109820|6
1732073700000|2024-11-20 03:35:00|109878.6|109828.6|109879.7|109829.7|109887.9|109837.9|109875.5|109825.5|27
1732073710000|2024-11-20 03:35:10|109879.8|109829.8|109882|109832|109885|109835|109877.8|109827.8|24
1732073720000|2024-11-20 03:35:20|109883.2|109833.2|109882.8|109832.8|109885.8|109835.8|109878.9|109828.9|11
1732073730000|2024-11-20 03:35:30|109879.9|109829.9|109884.8|109834.8|109886.6|109836.6|109879.9|109829.9|19
1732073740000|2024-11-20 03:35:40|109886.3|109836.3|109886.8|109836.8|109889.9|109839.9|109885.5|109835.5|9
1732073750000|2024-11-20 03:35:50|109889.1|109839.1|109884.5|109834.5|109892.3|109842.3|109882|109832|21
1732073760000|2024-11-20 03:36:00|109884.8|109834.8|109888|109838|109888.3|109838.3|109877.5|109827.5|14
1732073770000|2024-11-20 03:36:10|109888.9|109838.9|109886.9|109836.9|109889.3|109839.3|109886.9|109836.9|11
1732073780000|2024-11-20 03:36:20|109887|109837|109888.6|109838.6|109890.8|109840.8|109883.9|109833.9|29
1732073790000|2024-11-20 03:36:30|109890.8|109840.8|109889.1|109839.1|109894.7|109844.7|109889.1|109839.1|17
1732073800000|2024-11-20 03:36:40|109886.9|109836.9|109889.4|109839.4|109890.7|109840.7|109886.9|109836.9|8
1732073810000|2024-11-20 03:36:50|109889.5|109839.5|109888.7|109838.7|109890.3|109840.3|109885.8|109835.8|15
1732073820000|2024-11-20 03:37:00|109885.7|109835.7|109892.8|109842.8|109892.8|109842.8|109884.9|109834.9|20
1732073830000|2024-11-20 03:37:10|109890.6|109840.6|109893.7|109843.7|109895.3|109845.3|109886.6|109836.6|14
1732073840000|2024-11-20 03:37:20|109895.7|109845.7|109892.7|109842.7|109896|109846|109892.7|109842.7|14
1732073850000|2024-11-20 03:37:30|109892.9|109842.9|109891|109841|109895.9|109845.9|109889.8|109839.8|7
1732073860000|2024-11-20 03:37:40|109892.9|109842.9|109887.4|109837.4|109892.9|109842.9|109878.8|109828.8|12
1732073870000|2024-11-20 03:37:50|109889.3|109839.3|109891|109841|109891|109841|109886.1|109836.1|7
1732073880000|2024-11-20 03:38:00|109892.9|109842.9|109886.7|109836.7|109892.9|109842.9|109886.7|109836.7|13
1732073890000|2024-11-20 03:38:10|109889.7|109839.7|109887.9|109837.9|109896.2|109846.2|109887.3|109837.3|22
1732073900000|2024-11-20 03:38:20|109888.5|109838.5|109886.7|109836.7|109894.2|109844.2|109886.3|109836.3|10
1732073910000|2024-11-20 03:38:30|109888.5|109838.5|109891.2|109841.2|109894.7|109844.7|109886.5|109836.5|15
1732073920000|2024-11-20 03:38:40|109890.9|109840.9|109890.3|109840.3|109892.9|109842.9|109888.8|109838.8|17
1732073930000|2024-11-20 03:38:50|109888.4|109838.4|109887.6|109837.6|109892.8|109842.8|109883.3|109833.3|21
1732073940000|2024-11-20 03:39:00|109887.2|109837.2|109890.7|109840.7|109892.7|109842.7|109883.5|109833.5|15
1732073950000|2024-11-20 03:39:10|109889.5|109839.5|109889.6|109839.6|109891.3|109841.3|109887|109837|16
1732073960000|2024-11-20 03:39:20|109889.2|109839.2|109891.2|109841.2|109891.2|109841.2|109887.9|109837.9|8
1732073970000|2024-11-20 03:39:30|109891.7|109841.7|109894.9|109844.9|109896.2|109846.2|109888.3|109838.3|18
1732073980000|2024-11-20 03:39:40|109893.8|109843.8|109895.9|109845.9|109896.9|109846.9|109891|109841|29
1732073990000|2024-11-20 03:39:50|109895.8|109845.8|109893.3|109843.3|109896.6|109846.6|109891|109841|11
1732074000000|2024-11-20 03:40:00|109891.3|109841.3|109893.2|109843.2|109893.5|109843.5|109891.3|109841.3|8
1732074010000|2024-11-20 03:40:10|109894|109844|109896.2|109846.2|109896.2|109846.2|109893.4|109843.4|5
1732074020000|2024-11-20 03:40:20|109896.4|109846.4|109895.3|109845.3|109896.9|109846.9|109892.9|109842.9|21
1732074030000|2024-11-20 03:40:30|109894.5|109844.5|109894.6|109844.6|109897.7|109847.7|109890.6|109840.6|23
1732074040000|2024-11-20 03:40:40|109894.3|109844.3|109895.3|109845.3|109896|109846|109891.3|109841.3|26
1732074050000|2024-11-20 03:40:50|109893.4|109843.4|109893.9|109843.9|109895.9|109845.9|109893.4|109843.4|11
1732074060000|2024-11-20 03:41:00|109894|109844|109893.5|109843.5|109896.1|109846.1|109893.5|109843.5|9
1732074070000|2024-11-20 03:41:10|109894.7|109844.7|109894.8|109844.8|109896.6|109846.6|109891.3|109841.3|24
1732074080000|2024-11-20 03:41:20|109895.5|109845.5|109895.4|109845.4|109897.1|109847.1|109892.6|109842.6|18
1732074090000|2024-11-20 03:41:30|109893.1|109843.1|109901.7|109851.7|109901.7|109851.7|109892.9|109842.9|21
1732074100000|2024-11-20 03:41:40|109900.3|109850.3|109896.5|109846.5|109900.3|109850.3|109895.7|109845.7|14
1732074110000|2024-11-20 03:41:50|109894.9|109844.9|109894.5|109844.5|109894.9|109844.9|109892.7|109842.7|6
1732074120000|2024-11-20 03:42:00|109894.6|109844.6|109893.4|109843.4|109894.6|109844.6|109892.1|109842.1|8
1732074130000|2024-11-20 03:42:10|109894.6|109844.6|109894.9|109844.9|109895.4|109845.4|109894.4|109844.4|5
1732074140000|2024-11-20 03:42:20|109894.2|109844.2|109895.9|109845.9|109898|109848|109892.6|109842.6|15
1732074150000|2024-11-20 03:42:30|109895.3|109845.3|109894.9|109844.9|109895.3|109845.3|109893|109843|9
1732074160000|2024-11-20 03:42:40|109893.6|109843.6|109894.5|109844.5|109895.2|109845.2|109893.6|109843.6|5
1732074170000|2024-11-20 03:42:50|109892.7|109842.7|109895.3|109845.3|109897|109847|109891.2|109841.2|18
1732074180000|2024-11-20 03:43:00|109896.4|109846.4|109895.4|109845.4|109896.9|109846.9|109893.9|109843.9|8
1732074190000|2024-11-20 03:43:10|109894.6|109844.6|109895.1|109845.1|109895.1|109845.1|109894.6|109844.6|4
1732074200000|2024-11-20 03:43:20|109896|109846|109895.8|109845.8|109896|109846|109895.8|109845.8|2
1732074210000|2024-11-20 03:43:30|109896.1|109846.1|109896.2|109846.2|109896.2|109846.2|109896.1|109846.1|2
1732074220000|2024-11-20 03:43:40|109895.5|109845.5|109893.2|109843.2|109895.5|109845.5|109892|109842|7
1732074230000|2024-11-20 03:43:50|109891.4|109841.4|109893.6|109843.6|109895.7|109845.7|109891.4|109841.4|15
1732074240000|2024-11-20 03:44:00|109894.3|109844.3|109894|109844|109894.3|109844.3|109892.8|109842.8|5
1732074250000|2024-11-20 03:44:10|109894.1|109844.1|109894|109844|109894.1|109844.1|109892.7|109842.7|4
1732074260000|2024-11-20 03:44:20|109892.8|109842.8|109894.3|109844.3|109894.4|109844.4|109891.6|109841.6|8
1732074270000|2024-11-20 03:44:30|109894|109844|109893.8|109843.8|109894|109844|109893.8|109843.8|3
1732074280000|2024-11-20 03:44:40|109893.6|109843.6|109893.7|109843.7|109893.7|109843.7|109893.6|109843.6|2
1732074290000|2024-11-20 03:44:50|109892.9|109842.9|109892.5|109842.5|109893.3|109843.3|109892.5|109842.5|3
1732074300000|2024-11-20 03:45:00|109892.8|109842.8|109893.4|109843.4|109893.4|109843.4|109892.1|109842.1|7
1732074310000|2024-11-20 03:45:10|109893.6|109843.6|109893.8|109843.8|109893.8|109843.8|109890.7|109840.7|5
1732074320000|2024-11-20 03:45:20|109893.3|109843.3|109893.2|109843.2|109893.9|109843.9|109893.1|109843.1|5
1732074330000|2024-11-20 03:45:30|109893.9|109843.9|109897.1|109847.1|109897.1|109847.1|109892.7|109842.7|18
1732074340000|2024-11-20 03:45:40|109895.7|109845.7|109894.3|109844.3|109897.8|109847.8|109892.6|109842.6|11
1732074350000|2024-11-20 03:45:50|109891.9|109841.9|109896.2|109846.2|109896.8|109846.8|109891.9|109841.9|10
1732074360000|2024-11-20 03:46:00|109897.2|109847.2|109895.4|109845.4|109897.2|109847.2|109894.9|109844.9|10
1732074370000|2024-11-20 03:46:10|109897.1|109847.1|109897.2|109847.2|109897.2|109847.2|109897.1|109847.1|2
1732074380000|2024-11-20 03:46:20|109897.3|109847.3|109897.4|109847.4|109897.4|109847.4|109896.5|109846.5|3
1732074390000|2024-11-20 03:46:30|109896.3|109846.3|109896.1|109846.1|109897.7|109847.7|109895|109845|10
1732074400000|2024-11-20 03:46:40|109897.1|109847.1|109897|109847|109899|109849|109890.9|109840.9|14
1732074410000|2024-11-20 03:46:50|109897.1|109847.1|109896.1|109846.1|109897.1|109847.1|109893|109843|6
1732074420000|2024-11-20 03:47:00|109896.2|109846.2|109896.1|109846.1|109896.2|109846.2|109896.1|109846.1|2
1732074430000|2024-11-20 03:47:10|109896.5|109846.5|109897.4|109847.4|109898.1|109848.1|109895.3|109845.3|5
1732074440000|2024-11-20 03:47:20|109895.1|109845.1|109896.5|109846.5|109897.9|109847.9|109893.5|109843.5|12
1732074450000|2024-11-20 03:47:30|109894.3|109844.3|109896|109846|109896.4|109846.4|109893.9|109843.9|6
1732074460000|2024-11-20 03:47:40|109894.3|109844.3|109896|109846|109896.1|109846.1|109894.3|109844.3|4
1732074470000|2024-11-20 03:47:50|109896.2|109846.2|109896.2|109846.2|109896.2|109846.2|109896.2|109846.2|1
1732074480000|2024-11-20 03:48:00|109896.3|109846.3|109895|109845|109896.3|109846.3|109892.4|109842.4|15
1732074490000|2024-11-20 03:48:10|109893.8|109843.8|109893.6|109843.6|109894.5|109844.5|109891|109841|15
1732074500000|2024-11-20 03:48:20|109893.1|109843.1|109894.5|109844.5|109894.7|109844.7|109892.1|109842.1|9
1732074510000|2024-11-20 03:48:30|109894.6|109844.6|109894.4|109844.4|109895.5|109845.5|109893|109843|12
1732074520000|2024-11-20 03:48:40|109894.5|109844.5|109894.4|109844.4|109894.5|109844.5|109894.4|109844.4|2
1732074540000|2024-11-20 03:49:00|109893|109843|109897.7|109847.7|109898.3|109848.3|109893|109843|9
1732074550000|2024-11-20 03:49:10|109897.2|109847.2|109897.3|109847.3|109897.3|109847.3|109895.2|109845.2|4
1732074560000|2024-11-20 03:49:20|109895.1|109845.1|109895.4|109845.4|109901.2|109851.2|109891.6|109841.6|25
1732074570000|2024-11-20 03:49:30|109895.1|109845.1|109895.3|109845.3|109896.5|109846.5|109893.2|109843.2|9
1732074580000|2024-11-20 03:49:40|109896.1|109846.1|109897.7|109847.7|109898|109848|109894|109844|9
1732074590000|2024-11-20 03:49:50|109897.6|109847.6|109897|109847|109897.7|109847.7|109894.8|109844.8|4
1732074600000|2024-11-20 03:50:00|109895|109845|109897.6|109847.6|109899.6|109849.6|109893.6|109843.6|26
1732074610000|2024-11-20 03:50:10|109898.8|109848.8|109902.1|109852.1|109903.8|109853.8|109897.6|109847.6|22
1732074620000|2024-11-20 03:50:20|109901|109851|109902.8|109852.8|109905|109855|109899.6|109849.6|16
1732074630000|2024-11-20 03:50:30|109901.1|109851.1|109907.6|109857.6|109907.6|109857.6|109900.9|109850.9|22
1732074640000|2024-11-20 03:50:40|109905.4|109855.4|109900.4|109850.4|109907.3|109857.3|109900|109850|22
1732074650000|2024-11-20 03:50:50|109900.2|109850.2|109900.1|109850.1|109903.9|109853.9|109898.7|109848.7|27
1732074660000|2024-11-20 03:51:00|109901.1|109851.1|109931.3|109881.3|109934.4|109884.4|109901.1|109851.1|36
1732074670000|2024-11-20 03:51:10|109932.3|109882.3|109930.7|109880.7|109933.6|109883.6|109930.7|109880.7|19
1732074680000|2024-11-20 03:51:20|109931.9|109881.9|109931.9|109881.9|109932.1|109882.1|109929.5|109879.5|12
1732074690000|2024-11-20 03:51:30|109930.7|109880.7|109930.8|109880.8|109931.2|109881.2|109929.6|109879.6|13
1732074700000|2024-11-20 03:51:40|109931.8|109881.8|109930.2|109880.2|109931.9|109881.9|109928.5|109878.5|13
1732074710000|2024-11-20 03:51:50|109928.5|109878.5|109929.7|109879.7|109929.7|109879.7|109928.2|109878.2|4
1732074720000|2024-11-20 03:52:00|109928.2|109878.2|109931.4|109881.4|109932.9|109882.9|109925.9|109875.9|11
1732074730000|2024-11-20 03:52:10|109932.9|109882.9|109930.4|109880.4|109932.9|109882.9|109929.9|109879.9|6
1732074740000|2024-11-20 03:52:20|109931.6|109881.6|109932.4|109882.4|109934.4|109884.4|109930.6|109880.6|7
1732074750000|2024-11-20 03:52:30|109932.1|109882.1|109932.4|109882.4|109937.2|109887.2|109929.1|109879.1|42
1732074760000|2024-11-20 03:52:40|109930.6|109880.6|109934.6|109884.6|109935.6|109885.6|109930.6|109880.6|12
1732074770000|2024-11-20 03:52:50|109934.7|109884.7|109928.1|109878.1|109934.7|109884.7|109924|109874|17
1732074780000|2024-11-20 03:53:00|109929.5|109879.5|109927.4|109877.4|109930.6|109880.6|109926.9|109876.9|10
1732074790000|2024-11-20 03:53:10|109929.9|109879.9|109927.5|109877.5|109929.9|109879.9|109923.7|109873.7|14
1732074800000|2024-11-20 03:53:20|109926.3|109876.3|109928.3|109878.3|109929.3|109879.3|109926.1|109876.1|21
1732074810000|2024-11-20 03:53:30|109926.7|109876.7|109927.5|109877.5|109929.6|109879.6|109923.2|109873.2|18
1732074820000|2024-11-20 03:53:40|109928.5|109878.5|109928.2|109878.2|109928.5|109878.5|109925.2|109875.2|13
1732074830000|2024-11-20 03:53:50|109926.9|109876.9|109928.4|109878.4|109930.1|109880.1|109926.5|109876.5|10
1732074840000|2024-11-20 03:54:00|109927.4|109877.4|109928.4|109878.4|109930|109880|109927.4|109877.4|6
1732074850000|2024-11-20 03:54:10|109927.2|109877.2|109928.6|109878.6|109928.6|109878.6|109922.5|109872.5|11
1732074860000|2024-11-20 03:54:20|109930.5|109880.5|109927.6|109877.6|109931.4|109881.4|109925.9|109875.9|12
1732074870000|2024-11-20 03:54:30|109927.3|109877.3|109926.2|109876.2|109928.6|109878.6|109926.2|109876.2|7
1732074880000|2024-11-20 03:54:40|109927.7|109877.7|109930.6|109880.6|109934.9|109884.9|109926.5|109876.5|20
1732074890000|2024-11-20 03:54:50|109929.2|109879.2|109927.3|109877.3|109931|109881|109925.5|109875.5|26
1732074900000|2024-11-20 03:55:00|109928.8|109878.8|109927.3|109877.3|109929.2|109879.2|109923.3|109873.3|17
1732074910000|2024-11-20 03:55:10|109925.3|109875.3|109931.9|109881.9|109931.9|109881.9|109925.3|109875.3|8
1732074920000|2024-11-20 03:55:20|109932.6|109882.6|109933.4|109883.4|109933.4|109883.4|109925.6|109875.6|22
1732074930000|2024-11-20 03:55:30|109933.5|109883.5|109928.9|109878.9|109933.8|109883.8|109928.9|109878.9|19
1732074940000|2024-11-20 03:55:40|109931|109881|109931.4|109881.4|109932|109882|109930.8|109880.8|9
1732074950000|2024-11-20 03:55:50|109932|109882|109930|109880|109932|109882|109926.1|109876.1|32
1732074960000|2024-11-20 03:56:00|109930.7|109880.7|109931.6|109881.6|109931.6|109881.6|109930.7|109880.7|3
1732074970000|2024-11-20 03:56:10|109930.8|109880.8|109931.7|109881.7|109933.5|109883.5|109924|109874|39
1732074980000|2024-11-20 03:56:20|109933.4|109883.4|109931.9|109881.9|109933.8|109883.8|109930.1|109880.1|15
1732074990000|2024-11-20 03:56:30|109930.8|109880.8|109927.4|109877.4|109930.8|109880.8|109923.1|109873.1|29
1732075000000|2024-11-20 03:56:40|109927.9|109877.9|109928.6|109878.6|109929.5|109879.5|109927.2|109877.2|7
1732075010000|2024-11-20 03:56:50|109929.1|109879.1|109928.5|109878.5|109929.2|109879.2|109926.5|109876.5|6
1732075020000|2024-11-20 03:57:00|109928.4|109878.4|109928.6|109878.6|109928.6|109878.6|109928.4|109878.4|4
1732075040000|2024-11-20 03:57:20|109928.1|109878.1|109926.2|109876.2|109928.1|109878.1|109924.4|109874.4|5
1732075050000|2024-11-20 03:57:30|109926.4|109876.4|109928.9|109878.9|109928.9|109878.9|109926.4|109876.4|6
1732075060000|2024-11-20 03:57:40|109928.8|109878.8|109925.8|109875.8|109928.9|109878.9|109924.5|109874.5|8
1732075070000|2024-11-20 03:57:50|109925.2|109875.2|109925.4|109875.4|109925.4|109875.4|109923.3|109873.3|6
1732075080000|2024-11-20 03:58:00|109922.9|109872.9|109924.4|109874.4|109925|109875|109922.9|109872.9|9
1732075090000|2024-11-20 03:58:10|109924.9|109874.9|109925.8|109875.8|109925.8|109875.8|109924.9|109874.9|3
1732075100000|2024-11-20 03:58:20|109925.6|109875.6|109927.1|109877.1|109927.1|109877.1|109925.6|109875.6|5
1732075110000|2024-11-20 03:58:30|109926.9|109876.9|109926.8|109876.8|109926.9|109876.9|109926.7|109876.7|3
1732075120000|2024-11-20 03:58:40|109926.9|109876.9|109925.7|109875.7|109928.3|109878.3|109924.3|109874.3|11
1732075130000|2024-11-20 03:58:50|109925.5|109875.5|109925.9|109875.9|109926.6|109876.6|109925.5|109875.5|3
1732075140000|2024-11-20 03:59:00|109927.3|109877.3|109927.6|109877.6|109927.6|109877.6|109927.3|109877.3|2
1732075150000|2024-11-20 03:59:10|109926.6|109876.6|109927|109877|109927|109877|109926.6|109876.6|3
1732075160000|2024-11-20 03:59:20|109926.9|109876.9|109927.5|109877.5|109927.5|109877.5|109926.9|109876.9|4
1732075170000|2024-11-20 03:59:30|109926.1|109876.1|109911|109861|109926.1|109876.1|109910|109860|40
1732075180000|2024-11-20 03:59:40|109913.3|109863.3|109923.2|109873.2|109923.2|109873.2|109909|109859|26
1732075190000|2024-11-20 03:59:50|109923|109873|109924.1|109874.1|109924.1|109874.1|109923|109873|4
1732075200000|2024-11-20 04:00:00|109923.6|109873.6|109925.1|109875.1|109925.2|109875.2|109923.6|109873.6|4
1732075210000|2024-11-20 04:00:10|109925|109875|109925.7|109875.7|109926.5|109876.5|109923.4|109873.4|11
1732075220000|2024-11-20 04:00:20|109925.6|109875.6|109926.4|109876.4|109927.6|109877.6|109924.6|109874.6|11
1732075230000|2024-11-20 04:00:30|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|1
1732075240000|2024-11-20 04:00:40|109925.1|109875.1|109926.7|109876.7|109926.7|109876.7|109925.1|109875.1|2
1732075250000|2024-11-20 04:00:50|109926.6|109876.6|109926.1|109876.1|109926.6|109876.6|109926.1|109876.1|3
1732075260000|2024-11-20 04:01:00|109924.3|109874.3|109925.7|109875.7|109926|109876|109924.2|109874.2|5
1732075270000|2024-11-20 04:01:10|109925.8|109875.8|109925.9|109875.9|109925.9|109875.9|109925.8|109875.8|2
1732075280000|2024-11-20 04:01:20|109926|109876|109926.6|109876.6|109926.7|109876.7|109924|109874|6
1732075290000|2024-11-20 04:01:30|109927.6|109877.6|109927.1|109877.1|109929.1|109879.1|109927.1|109877.1|5
1732075300000|2024-11-20 04:01:40|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|1
1732075310000|2024-11-20 04:01:50|109927.4|109877.4|109927.7|109877.7|109929.3|109879.3|109926.3|109876.3|10
1732075320000|2024-11-20 04:02:00|109926.5|109876.5|109926.7|109876.7|109926.7|109876.7|109926.5|109876.5|2
1732075330000|2024-11-20 04:02:10|109924.4|109874.4|109924.6|109874.6|109924.9|109874.9|109924.2|109874.2|6
1732075340000|2024-11-20 04:02:20|109924.1|109874.1|109923.9|109873.9|109924.1|109874.1|109921|109871|7
1732075370000|2024-11-20 04:02:50|109924.3|109874.3|109926.2|109876.2|109927.9|109877.9|109924.3|109874.3|5
1732075380000|2024-11-20 04:03:00|109926.7|109876.7|109927.4|109877.4|109928.1|109878.1|109926.7|109876.7|6
1732075390000|2024-11-20 04:03:10|109927.3|109877.3|109927.2|109877.2|109927.3|109877.3|109927.1|109877.1|3
1732075400000|2024-11-20 04:03:20|109927.3|109877.3|109927.1|109877.1|109927.6|109877.6|109927.1|109877.1|6
1732075410000|2024-11-20 04:03:30|109927.4|109877.4|109927.5|109877.5|109927.7|109877.7|109927.4|109877.4|4
1732075420000|2024-11-20 04:03:40|109925|109875|109928.1|109878.1|109929.1|109879.1|109925|109875|9
1732075430000|2024-11-20 04:03:50|109928.2|109878.2|109927.8|109877.8|109928.5|109878.5|109927.6|109877.6|7
1732075440000|2024-11-20 04:04:00|109926.4|109876.4|109927|109877|109927|109877|109926.4|109876.4|3
1732075450000|2024-11-20 04:04:10|109926.9|109876.9|109924.6|109874.6|109926.9|109876.9|109924.6|109874.6|5
1732075460000|2024-11-20 04:04:20|109924.7|109874.7|109924.9|109874.9|109924.9|109874.9|109923.1|109873.1|4
1732075470000|2024-11-20 04:04:30|109924.8|109874.8|109924.7|109874.7|109924.8|109874.8|109924.7|109874.7|2
1732075480000|2024-11-20 04:04:40|109924.8|109874.8|109925.9|109875.9|109925.9|109875.9|109924.8|109874.8|3
1732075490000|2024-11-20 04:04:50|109926.2|109876.2|109926.5|109876.5|109926.5|109876.5|109926.2|109876.2|2
1732075500000|2024-11-20 04:05:00|109926.2|109876.2|109925.1|109875.1|109926.4|109876.4|109923.5|109873.5|8
1732075510000|2024-11-20 04:05:10|109921.5|109871.5|109925.8|109875.8|109927.2|109877.2|109920.8|109870.8|12
1732075520000|2024-11-20 04:05:20|109926|109876|109925.2|109875.2|109926|109876|109924.8|109874.8|4
1732075530000|2024-11-20 04:05:30|109924.7|109874.7|109925|109875|109925|109875|109924.7|109874.7|3
1732075540000|2024-11-20 04:05:40|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|1
1732075550000|2024-11-20 04:05:50|109925.6|109875.6|109925|109875|109925.6|109875.6|109925|109875|5
1732075560000|2024-11-20 04:06:00|109924.8|109874.8|109924.5|109874.5|109924.8|109874.8|109924.5|109874.5|2
1732075570000|2024-11-20 04:06:10|109922.5|109872.5|109925.1|109875.1|109925.1|109875.1|109921.6|109871.6|9
1732075580000|2024-11-20 04:06:20|109925.6|109875.6|109925.8|109875.8|109925.8|109875.8|109924.1|109874.1|5
1732075590000|2024-11-20 04:06:30|109925.3|109875.3|109924.2|109874.2|109925.3|109875.3|109922.2|109872.2|8
1732075600000|2024-11-20 04:06:40|109924.8|109874.8|109924.9|109874.9|109925.7|109875.7|109924|109874|8
1732075610000|2024-11-20 04:06:50|109925.3|109875.3|109928.1|109878.1|109928.1|109878.1|109925.3|109875.3|7
1732075620000|2024-11-20 04:07:00|109928.4|109878.4|109928.2|109878.2|109928.8|109878.8|109928.2|109878.2|4
1732075630000|2024-11-20 04:07:10|109928.3|109878.3|109927.4|109877.4|109928.6|109878.6|109926.3|109876.3|8
1732075640000|2024-11-20 04:07:20|109926.9|109876.9|109926.7|109876.7|109926.9|109876.9|109926.5|109876.5|5
1732075650000|2024-11-20 04:07:30|109926.6|109876.6|109927.8|109877.8|109927.8|109877.8|109924.5|109874.5|6
1732075660000|2024-11-20 04:07:40|109928.3|109878.3|109928.6|109878.6|109928.6|109878.6|109928.3|109878.3|2
1732075670000|2024-11-20 04:07:50|109927.9|109877.9|109927.3|109877.3|109927.9|109877.9|109927.1|109877.1|4
1732075680000|2024-11-20 04:08:00|109926.1|109876.1|109925.6|109875.6|109926.7|109876.7|109921.4|109871.4|11
1732075690000|2024-11-20 04:08:10|109925.5|109875.5|109927.4|109877.4|109927.4|109877.4|109925|109875|5
1732075700000|2024-11-20 04:08:20|109928.2|109878.2|109926.6|109876.6|109928.7|109878.7|109926.6|109876.6|8
1732075710000|2024-11-20 04:08:30|109926.5|109876.5|109926.2|109876.2|109926.5|109876.5|109924.4|109874.4|5
1732075720000|2024-11-20 04:08:40|109926.5|109876.5|109923.9|109873.9|109926.7|109876.7|109923.7|109873.7|7
1732075730000|2024-11-20 04:08:50|109922.1|109872.1|109923.9|109873.9|109924|109874|109922.1|109872.1|4
1732075740000|2024-11-20 04:09:00|109923.8|109873.8|109924|109874|109924|109874|109923.8|109873.8|2
1732075750000|2024-11-20 04:09:10|109924.1|109874.1|109926.3|109876.3|109926.3|109876.3|109924.1|109874.1|4
1732075760000|2024-11-20 04:09:20|109924.6|109874.6|109922.5|109872.5|109925.6|109875.6|109922.5|109872.5|6
1732075770000|2024-11-20 04:09:30|109922.3|109872.3|109921.9|109871.9|109922.5|109872.5|109921.9|109871.9|5
1732075780000|2024-11-20 04:09:40|109921.8|109871.8|109919.6|109869.6|109921.8|109871.8|109919.6|109869.6|2
1732075790000|2024-11-20 04:09:50|109919.2|109869.2|109923.5|109873.5|109923.5|109873.5|109918.9|109868.9|7
1732075800000|2024-11-20 04:10:00|109923.6|109873.6|109925.3|109875.3|109925.3|109875.3|109923.6|109873.6|2
1732075810000|2024-11-20 04:10:10|109925.1|109875.1|109925.9|109875.9|109925.9|109875.9|109925.1|109875.1|3
1732075820000|2024-11-20 04:10:20|109926|109876|109918.4|109868.4|109926|109876|109914.3|109864.3|9
1732075830000|2024-11-20 04:10:30|109918|109868|109920.1|109870.1|109921.2|109871.2|109917.8|109867.8|9
1732075840000|2024-11-20 04:10:40|109919.7|109869.7|109919.4|109869.4|109920.8|109870.8|109919|109869|9
1732075850000|2024-11-20 04:10:50|109920|109870|109921.4|109871.4|109921.4|109871.4|109920|109870|3
1732075860000|2024-11-20 04:11:00|109922.2|109872.2|109924.8|109874.8|109926.3|109876.3|109918.7|109868.7|10
1732075870000|2024-11-20 04:11:10|109924.5|109874.5|109924.5|109874.5|109924.5|109874.5|109924.5|109874.5|1
1732075880000|2024-11-20 04:11:20|109924.7|109874.7|109924.9|109874.9|109924.9|109874.9|109924.7|109874.7|2
1732075890000|2024-11-20 04:11:30|109925|109875|109925.5|109875.5|109925.5|109875.5|109925|109875|2
1732075900000|2024-11-20 04:11:40|109922.8|109872.8|109909.8|109859.8|109925.5|109875.5|109908.3|109858.3|22
1732075910000|2024-11-20 04:11:50|109909.5|109859.5|109907.1|109857.1|109910.7|109860.7|109906.8|109856.8|19
1732075920000|2024-11-20 04:12:00|109907.7|109857.7|109907.5|109857.5|109907.7|109857.7|109907.3|109857.3|4
1732075930000|2024-11-20 04:12:10|109908|109858|109913.8|109863.8|109916.7|109866.7|109907.5|109857.5|11
1732075940000|2024-11-20 04:12:20|109916.9|109866.9|109917.7|109867.7|109917.7|109867.7|109915.3|109865.3|8
1732075950000|2024-11-20 04:12:30|109919.2|109869.2|109922|109872|109922|109872|109919.2|109869.2|4
1732075960000|2024-11-20 04:12:40|109922.2|109872.2|109916.8|109866.8|109922.4|109872.4|109915.4|109865.4|12
1732075970000|2024-11-20 04:12:50|109916.4|109866.4|109917.1|109867.1|109917.1|109867.1|109916.4|109866.4|4
1732075980000|2024-11-20 04:13:00|109918|109868|109914.9|109864.9|109919.1|109869.1|109914.9|109864.9|9
1732075990000|2024-11-20 04:13:10|109913.3|109863.3|109913.5|109863.5|109913.5|109863.5|109913.3|109863.3|4
1732076000000|2024-11-20 04:13:20|109915|109865|109915.1|109865.1|109915.5|109865.5|109915|109865|3
1732076010000|2024-11-20 04:13:30|109916.6|109866.6|109920|109870|109920|109870|109916.6|109866.6|7
1732076020000|2024-11-20 04:13:40|109919.9|109869.9|109917.4|109867.4|109920|109870|109917.4|109867.4|8
1732076030000|2024-11-20 04:13:50|109917.9|109867.9|109920|109870|109920|109870|109917.9|109867.9|6
1732076040000|2024-11-20 04:14:00|109921.6|109871.6|109922.6|109872.6|109924.1|109874.1|109921.3|109871.3|7
1732076050000|2024-11-20 04:14:10|109922.1|109872.1|109921.7|109871.7|109922.1|109872.1|109921.7|109871.7|2
1732076060000|2024-11-20 04:14:20|109922.5|109872.5|109926.4|109876.4|109927.9|109877.9|109922.5|109872.5|6
1732076070000|2024-11-20 04:14:30|109927.1|109877.1|109925.6|109875.6|109927.3|109877.3|109924.9|109874.9|5
1732076080000|2024-11-20 04:14:40|109925.4|109875.4|109926|109876|109928.3|109878.3|109924.6|109874.6|9
1732076090000|2024-11-20 04:14:50|109925.8|109875.8|109925.4|109875.4|109925.8|109875.8|109925.4|109875.4|3
1732076100000|2024-11-20 04:15:00|109923.3|109873.3|109920.4|109870.4|109927.3|109877.3|109920.4|109870.4|9
1732076110000|2024-11-20 04:15:10|109920.9|109870.9|109920.9|109870.9|109921.5|109871.5|109920.9|109870.9|4
1732076120000|2024-11-20 04:15:20|109920.2|109870.2|109921.2|109871.2|109921.8|109871.8|109920.2|109870.2|6
1732076130000|2024-11-20 04:15:30|109921.3|109871.3|109921.4|109871.4|109921.4|109871.4|109921.3|109871.3|2
1732076140000|2024-11-20 04:15:40|109922.2|109872.2|109924.4|109874.4|109924.9|109874.9|109922.2|109872.2|5
1732076150000|2024-11-20 04:15:50|109923.9|109873.9|109923.9|109873.9|109923.9|109873.9|109923.9|109873.9|1
1732076160000|2024-11-20 04:16:00|109924|109874|109924.1|109874.1|109924.1|109874.1|109922|109872|4
1732076170000|2024-11-20 04:16:10|109924.3|109874.3|109924.6|109874.6|109924.6|109874.6|109924.3|109874.3|3
1732076180000|2024-11-20 04:16:20|109925.8|109875.8|109928.2|109878.2|109928.2|109878.2|109925.8|109875.8|5
1732076190000|2024-11-20 04:16:30|109927.3|109877.3|109927|109877|109927.3|109877.3|109927|109877|4
1732076200000|2024-11-20 04:16:40|109926.5|109876.5|109925.1|109875.1|109926.5|109876.5|109925.1|109875.1|2
1732076210000|2024-11-20 04:16:50|109923.7|109873.7|109922.9|109872.9|109923.7|109873.7|109920.2|109870.2|6
1732076230000|2024-11-20 04:17:10|109922.4|109872.4|109919.9|109869.9|109923.2|109873.2|109917.7|109867.7|8
1732076240000|2024-11-20 04:17:20|109919.2|109869.2|109920.7|109870.7|109920.7|109870.7|109918.7|109868.7|7
1732076250000|2024-11-20 04:17:30|109921.2|109871.2|109921.8|109871.8|109922.7|109872.7|109921.1|109871.1|5
1732076260000|2024-11-20 04:17:40|109921.9|109871.9|109922.6|109872.6|109922.6|109872.6|109921.6|109871.6|4
1732076270000|2024-11-20 04:17:50|109922.7|109872.7|109922.8|109872.8|109922.8|109872.8|109918|109868|7
1732076280000|2024-11-20 04:18:00|109923.7|109873.7|109924.7|109874.7|109924.7|109874.7|109923.7|109873.7|4
1732076290000|2024-11-20 04:18:10|109925.2|109875.2|109921.3|109871.3|109925.4|109875.4|109919.7|109869.7|9
1732076320000|2024-11-20 04:18:40|109923.2|109873.2|109923.7|109873.7|109923.8|109873.8|109922.4|109872.4|6
1732076330000|2024-11-20 04:18:50|109923.8|109873.8|109924.4|109874.4|109924.4|109874.4|109922.5|109872.5|5
1732076340000|2024-11-20 04:19:00|109924.9|109874.9|109925.6|109875.6|109925.6|109875.6|109924.9|109874.9|3
1732076350000|2024-11-20 04:19:10|109925.7|109875.7|109925.3|109875.3|109925.8|109875.8|109925.3|109875.3|3
1732076360000|2024-11-20 04:19:20|109925.2|109875.2|109925.1|109875.1|109925.2|109875.2|109925.1|109875.1|4
1732076370000|2024-11-20 04:19:30|109924.9|109874.9|109924.8|109874.8|109924.9|109874.9|109924.8|109874.8|2
1732076380000|2024-11-20 04:19:40|109922|109872|109924.2|109874.2|109924.6|109874.6|109922|109872|3
1732076390000|2024-11-20 04:19:50|109922.8|109872.8|109925.9|109875.9|109927.8|109877.8|109922.8|109872.8|8
1732076400000|2024-11-20 04:20:00|109926.1|109876.1|109923.1|109873.1|109928.7|109878.7|109919.2|109869.2|8
1732076410000|2024-11-20 04:20:10|109923.9|109873.9|109925.4|109875.4|109925.4|109875.4|109923.9|109873.9|8
1732076420000|2024-11-20 04:20:20|109925.5|109875.5|109928|109878|109928|109878|109925.5|109875.5|4
1732076430000|2024-11-20 04:20:30|109928.9|109878.9|109926|109876|109928.9|109878.9|109924.9|109874.9|7
1732076440000|2024-11-20 04:20:40|109925.8|109875.8|109926|109876|109926|109876|109925.6|109875.6|4
1732076450000|2024-11-20 04:20:50|109924.6|109874.6|109925|109875|109927|109877|109924.6|109874.6|5
1732076460000|2024-11-20 04:21:00|109924.9|109874.9|109926.4|109876.4|109926.5|109876.5|109924.7|109874.7|6
1732076470000|2024-11-20 04:21:10|109923.8|109873.8|109926.6|109876.6|109926.6|109876.6|109923.5|109873.5|14
1732076480000|2024-11-20 04:21:20|109926.1|109876.1|109926.6|109876.6|109926.7|109876.7|109923.8|109873.8|15
1732076490000|2024-11-20 04:21:30|109926.1|109876.1|109924.9|109874.9|109926.6|109876.6|109924.1|109874.1|11
1732076500000|2024-11-20 04:21:40|109923.2|109873.2|109925.8|109875.8|109925.8|109875.8|109923.2|109873.2|5
1732076510000|2024-11-20 04:21:50|109925.5|109875.5|109925.2|109875.2|109925.5|109875.5|109925.2|109875.2|2
1732076520000|2024-11-20 04:22:00|109923.6|109873.6|109926.3|109876.3|109926.3|109876.3|109923.5|109873.5|5
1732076530000|2024-11-20 04:22:10|109925.8|109875.8|109925.8|109875.8|109926|109876|109925.7|109875.7|5
1732076540000|2024-11-20 04:22:20|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|109925.8|109875.8|3
1732076550000|2024-11-20 04:22:30|109926|109876|109925.8|109875.8|109926|109876|109925.8|109875.8|2
1732076560000|2024-11-20 04:22:40|109923.8|109873.8|109926.4|109876.4|109926.4|109876.4|109923.8|109873.8|3
1732076570000|2024-11-20 04:22:50|109926.3|109876.3|109926.5|109876.5|109926.5|109876.5|109926.3|109876.3|2
1732076580000|2024-11-20 04:23:00|109926|109876|109924.5|109874.5|109926|109876|109922.8|109872.8|8
1732076590000|2024-11-20 04:23:10|109924.6|109874.6|109924.5|109874.5|109924.6|109874.6|109922.6|109872.6|7
1732076610000|2024-11-20 04:23:30|109924|109874|109924.7|109874.7|109925.2|109875.2|109923.4|109873.4|7
1732076620000|2024-11-20 04:23:40|109924.5|109874.5|109925.7|109875.7|109926.2|109876.2|109924.5|109874.5|3
1732076630000|2024-11-20 04:23:50|109925.6|109875.6|109924.5|109874.5|109925.6|109875.6|109924.5|109874.5|4
1732076640000|2024-11-20 04:24:00|109924.6|109874.6|109924.8|109874.8|109924.8|109874.8|109923.1|109873.1|5
1732076660000|2024-11-20 04:24:20|109924.7|109874.7|109924.7|109874.7|109924.7|109874.7|109924.7|109874.7|1
1732076670000|2024-11-20 04:24:30|109923.9|109873.9|109924.7|109874.7|109924.7|109874.7|109922.1|109872.1|7
1732076690000|2024-11-20 04:24:50|109922.9|109872.9|109924|109874|109924.7|109874.7|109921.3|109871.3|9
1732076700000|2024-11-20 04:25:00|109924.1|109874.1|109924.2|109874.2|109924.2|109874.2|109924.1|109874.1|2
1732076710000|2024-11-20 04:25:10|109924.1|109874.1|109926.3|109876.3|109926.3|109876.3|109924.1|109874.1|4
1732076720000|2024-11-20 04:25:20|109926.4|109876.4|109926.5|109876.5|109926.5|109876.5|109926.4|109876.4|2
1732076730000|2024-11-20 04:25:30|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|1
1732076740000|2024-11-20 04:25:40|109926|109876|109926.1|109876.1|109926.1|109876.1|109926|109876|2
1732076750000|2024-11-20 04:25:50|109927.4|109877.4|109925.4|109875.4|109927.9|109877.9|109924.9|109874.9|8
1732076760000|2024-11-20 04:26:00|109925.2|109875.2|109926.3|109876.3|109926.3|109876.3|109925.2|109875.2|3
1732076770000|2024-11-20 04:26:10|109926.8|109876.8|109924|109874|109927.1|109877.1|109921.8|109871.8|9
1732076780000|2024-11-20 04:26:20|109924.7|109874.7|109920.7|109870.7|109924.7|109874.7|109920.7|109870.7|7
1732076790000|2024-11-20 04:26:30|109920.6|109870.6|109921.7|109871.7|109925.9|109875.9|109916.8|109866.8|14
1732076800000|2024-11-20 04:26:40|109921.4|109871.4|109923.2|109873.2|109923.9|109873.9|109920.6|109870.6|5
1732076810000|2024-11-20 04:26:50|109922.1|109872.1|109923.1|109873.1|109923.1|109873.1|109920.1|109870.1|7
1732076820000|2024-11-20 04:27:00|109922.9|109872.9|109922.6|109872.6|109922.9|109872.9|109922.6|109872.6|3
1732076830000|2024-11-20 04:27:10|109923|109873|109923.3|109873.3|109923.6|109873.6|109922.9|109872.9|5
1732076840000|2024-11-20 04:27:20|109923|109873|109922.6|109872.6|109924.1|109874.1|109922|109872|7
1732076850000|2024-11-20 04:27:30|109921.3|109871.3|109923|109873|109923|109873|109921.3|109871.3|2
1732076860000|2024-11-20 04:27:40|109922.1|109872.1|109926.3|109876.3|109926.9|109876.9|109922.1|109872.1|5
1732076870000|2024-11-20 04:27:50|109926.4|109876.4|109928.2|109878.2|109928.2|109878.2|109926.4|109876.4|4
1732076880000|2024-11-20 04:28:00|109928.3|109878.3|109928.6|109878.6|109928.6|109878.6|109928.3|109878.3|3
1732076900000|2024-11-20 04:28:20|109928.5|109878.5|109925.2|109875.2|109928.5|109878.5|109922.3|109872.3|7
1732076910000|2024-11-20 04:28:30|109925.4|109875.4|109925.5|109875.5|109925.5|109875.5|109925.4|109875.4|2
1732076920000|2024-11-20 04:28:40|109920.8|109870.8|109922.6|109872.6|109923.4|109873.4|109919.8|109869.8|8
1732076930000|2024-11-20 04:28:50|109923.1|109873.1|109925.8|109875.8|109925.8|109875.8|109923.1|109873.1|4
1732076940000|2024-11-20 04:29:00|109924.2|109874.2|109926|109876|109926|109876|109924.2|109874.2|2
1732076950000|2024-11-20 04:29:10|109925.9|109875.9|109925.8|109875.8|109925.9|109875.9|109925.8|109875.8|2
1732076960000|2024-11-20 04:29:20|109925.3|109875.3|109924.8|109874.8|109925.6|109875.6|109920.8|109870.8|10
1732076970000|2024-11-20 04:29:30|109924.9|109874.9|109922.8|109872.8|109925|109875|109922.8|109872.8|8
1732076980000|2024-11-20 04:29:40|109921.5|109871.5|109921.1|109871.1|109921.5|109871.5|109921.1|109871.1|3
1732076990000|2024-11-20 04:29:50|109921|109871|109921.4|109871.4|109921.4|109871.4|109921|109871|3
1732077000000|2024-11-20 04:30:00|109921.6|109871.6|109922.1|109872.1|109922.1|109872.1|109920.1|109870.1|6
1732077010000|2024-11-20 04:30:10|109918.6|109868.6|109921.9|109871.9|109923.6|109873.6|109917.8|109867.8|12
1732077020000|2024-11-20 04:30:20|109922.5|109872.5|109919|109869|109924|109874|109915.9|109865.9|9
1732077030000|2024-11-20 04:30:30|109919.2|109869.2|109921.7|109871.7|109923|109873|109919.2|109869.2|12
1732077040000|2024-11-20 04:30:40|109921.2|109871.2|109921.1|109871.1|109921.2|109871.2|109921.1|109871.1|2
1732077050000|2024-11-20 04:30:50|109920.9|109870.9|109922|109872|109922.5|109872.5|109920.9|109870.9|6
1732077060000|2024-11-20 04:31:00|109922.8|109872.8|109923.9|109873.9|109923.9|109873.9|109922.8|109872.8|4
1732077070000|2024-11-20 04:31:10|109924|109874|109924|109874|109924|109874|109922.5|109872.5|4
1732077080000|2024-11-20 04:31:20|109924.4|109874.4|109924|109874|109924.4|109874.4|109923.6|109873.6|4
1732077090000|2024-11-20 04:31:30|109924.1|109874.1|109924.2|109874.2|109924.2|109874.2|109924.1|109874.1|2
1732077100000|2024-11-20 04:31:40|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|1
1732077110000|2024-11-20 04:31:50|109924.2|109874.2|109924.2|109874.2|109924.2|109874.2|109924.2|109874.2|1
1732077120000|2024-11-20 04:32:00|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|1
1732077130000|2024-11-20 04:32:10|109924.2|109874.2|109922.6|109872.6|109924.2|109874.2|109922.6|109872.6|3
1732077140000|2024-11-20 04:32:20|109924|109874|109925|109875|109925|109875|109924|109874|3
1732077150000|2024-11-20 04:32:30|109924.7|109874.7|109925|109875|109925.2|109875.2|109924.7|109874.7|4
1732077160000|2024-11-20 04:32:40|109923.7|109873.7|109921.8|109871.8|109924.7|109874.7|109919.3|109869.3|14
1732077170000|2024-11-20 04:32:50|109922.2|109872.2|109922.7|109872.7|109922.7|109872.7|109922.2|109872.2|6
1732077180000|2024-11-20 04:33:00|109922.2|109872.2|109921.8|109871.8|109923.6|109873.6|109921.8|109871.8|5
1732077190000|2024-11-20 04:33:10|109921.7|109871.7|109921.5|109871.5|109924|109874|109921.5|109871.5|7
1732077200000|2024-11-20 04:33:20|109921.6|109871.6|109921.6|109871.6|109921.6|109871.6|109921.6|109871.6|1
1732077210000|2024-11-20 04:33:30|109921.5|109871.5|109921.4|109871.4|109921.5|109871.5|109921.4|109871.4|2
1732077220000|2024-11-20 04:33:40|109922.6|109872.6|109923.6|109873.6|109924.2|109874.2|109919.4|109869.4|8
1732077230000|2024-11-20 04:33:50|109922.1|109872.1|109924.1|109874.1|109924.1|109874.1|109922.1|109872.1|5
1732077240000|2024-11-20 04:34:00|109922.7|109872.7|109921.8|109871.8|109922.7|109872.7|109921.8|109871.8|4
1732077250000|2024-11-20 04:34:10|109922.6|109872.6|109922.8|109872.8|109922.8|109872.8|109922.6|109872.6|3
1732077270000|2024-11-20 04:34:30|109924.1|109874.1|109924.2|109874.2|109924.3|109874.3|109924.1|109874.1|4
1732077280000|2024-11-20 04:34:40|109923.7|109873.7|109922.7|109872.7|109923.7|109873.7|109922.7|109872.7|3
1732077290000|2024-11-20 04:34:50|109923.6|109873.6|109927.8|109877.8|109927.8|109877.8|109923.6|109873.6|3
1732077300000|2024-11-20 04:35:00|109926.4|109876.4|109921.7|109871.7|109926.4|109876.4|109918|109868|9
1732077310000|2024-11-20 04:35:10|109922.3|109872.3|109921.7|109871.7|109922.8|109872.8|109921.7|109871.7|4
1732077330000|2024-11-20 04:35:30|109922.5|109872.5|109922.4|109872.4|109922.5|109872.5|109922.4|109872.4|2
1732077340000|2024-11-20 04:35:40|109921.2|109871.2|109921.1|109871.1|109921.2|109871.2|109920.3|109870.3|4
1732077350000|2024-11-20 04:35:50|109921.5|109871.5|109921.9|109871.9|109921.9|109871.9|109921.5|109871.5|3
1732077370000|2024-11-20 04:36:10|109922|109872|109922.5|109872.5|109922.5|109872.5|109921|109871|6
1732077380000|2024-11-20 04:36:20|109922.6|109872.6|109925.1|109875.1|109925.1|109875.1|109922.6|109872.6|6
1732077400000|2024-11-20 04:36:40|109925.2|109875.2|109925|109875|109925.2|109875.2|109925|109875|3
1732077410000|2024-11-20 04:36:50|109922.5|109872.5|109923.4|109873.4|109923.4|109873.4|109920.4|109870.4|7
1732077420000|2024-11-20 04:37:00|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|1
1732077430000|2024-11-20 04:37:10|109921.9|109871.9|109920.9|109870.9|109922.8|109872.8|109918.8|109868.8|6
1732077440000|2024-11-20 04:37:20|109918.3|109868.3|109919.8|109869.8|109919.9|109869.9|109918.3|109868.3|10
1732077450000|2024-11-20 04:37:30|109920.2|109870.2|109920.9|109870.9|109921|109871|109920.2|109870.2|4
1732077460000|2024-11-20 04:37:40|109922.2|109872.2|109922.5|109872.5|109922.5|109872.5|109922.2|109872.2|3
1732077470000|2024-11-20 04:37:50|109922.4|109872.4|109922.4|109872.4|109922.4|109872.4|109922.4|109872.4|1
1732077480000|2024-11-20 04:38:00|109922.3|109872.3|109921.4|109871.4|109923.1|109873.1|109921.4|109871.4|4
1732077490000|2024-11-20 04:38:10|109921.1|109871.1|109920.3|109870.3|109921.1|109871.1|109919.5|109869.5|5
1732077500000|2024-11-20 04:38:20|109920.1|109870.1|109920|109870|109921.5|109871.5|109914.8|109864.8|12
1732077510000|2024-11-20 04:38:30|109919.9|109869.9|109921.9|109871.9|109923|109873|109919.1|109869.1|16
1732077520000|2024-11-20 04:38:40|109922|109872|109917.9|109867.9|109922|109872|109917.9|109867.9|13
1732077530000|2024-11-20 04:38:50|109918.9|109868.9|109920.1|109870.1|109921.1|109871.1|109918.9|109868.9|7
1732077540000|2024-11-20 04:39:00|109918.7|109868.7|109918.5|109868.5|109921.8|109871.8|109917.3|109867.3|14
1732077550000|2024-11-20 04:39:10|109919.1|109869.1|109919.2|109869.2|109920.9|109870.9|109917.4|109867.4|14
1732077560000|2024-11-20 04:39:20|109919.7|109869.7|109919.8|109869.8|109919.8|109869.8|109919.7|109869.7|2
1732077580000|2024-11-20 04:39:40|109921.6|109871.6|109921|109871|109922.2|109872.2|109921|109871|3
1732077590000|2024-11-20 04:39:50|109919.3|109869.3|109921|109871|109922.3|109872.3|109919.3|109869.3|11
1732077600000|2024-11-20 04:40:00|109919|109869|109917.3|109867.3|109921.6|109871.6|109917.3|109867.3|17
1732077610000|2024-11-20 04:40:10|109915.6|109865.6|109917.3|109867.3|109917.4|109867.4|109912|109862|16
1732077620000|2024-11-20 04:40:20|109917.5|109867.5|109918.6|109868.6|109918.7|109868.7|109914.2|109864.2|12
1732077630000|2024-11-20 04:40:30|109919.1|109869.1|109922.5|109872.5|109922.6|109872.6|109919.1|109869.1|9
1732077640000|2024-11-20 04:40:40|109922.4|109872.4|109922.2|109872.2|109922.4|109872.4|109921.1|109871.1|4
1732077650000|2024-11-20 04:40:50|109922.5|109872.5|109922.1|109872.1|109924.5|109874.5|109920.8|109870.8|6
1732077660000|2024-11-20 04:41:00|109922|109872|109922.2|109872.2|109922.2|109872.2|109922|109872|2
1732077670000|2024-11-20 04:41:10|109920.6|109870.6|109922.1|109872.1|109925.4|109875.4|109920.6|109870.6|10
1732077680000|2024-11-20 04:41:20|109922.2|109872.2|109921.7|109871.7|109923.5|109873.5|109921.7|109871.7|4
1732077690000|2024-11-20 04:41:30|109922.7|109872.7|109922.3|109872.3|109923|109873|109922.2|109872.2|5
1732077700000|2024-11-20 04:41:40|109923.4|109873.4|109922.4|109872.4|109925.2|109875.2|109921.7|109871.7|11
1732077710000|2024-11-20 04:41:50|109922.3|109872.3|109922.3|109872.3|109922.4|109872.4|109922.2|109872.2|4
1732077720000|2024-11-20 04:42:00|109922.4|109872.4|109924|109874|109924|109874|109922.4|109872.4|4
1732077730000|2024-11-20 04:42:10|109922.8|109872.8|109922.8|109872.8|109923.5|109873.5|109922.8|109872.8|4
1732077740000|2024-11-20 04:42:20|109922.3|109872.3|109922.8|109872.8|109923.1|109873.1|109922.3|109872.3|4
1732077750000|2024-11-20 04:42:30|109922.7|109872.7|109923|109873|109923.8|109873.8|109922.2|109872.2|8
1732077760000|2024-11-20 04:42:40|109923.4|109873.4|109924.6|109874.6|109924.6|109874.6|109922.5|109872.5|5
1732077770000|2024-11-20 04:42:50|109923.2|109873.2|109924|109874|109924.9|109874.9|109920.9|109870.9|11
1732077780000|2024-11-20 04:43:00|109923.6|109873.6|109923.7|109873.7|109924.7|109874.7|109923.4|109873.4|6
1732077790000|2024-11-20 04:43:10|109923.6|109873.6|109923.5|109873.5|109923.6|109873.6|109923|109873|6
1732077800000|2024-11-20 04:43:20|109923.2|109873.2|109925.8|109875.8|109925.8|109875.8|109921.5|109871.5|5
1732077810000|2024-11-20 04:43:30|109925.5|109875.5|109924.8|109874.8|109925.5|109875.5|109924.8|109874.8|2
1732077820000|2024-11-20 04:43:40|109924.9|109874.9|109924.9|109874.9|109925|109875|109924.9|109874.9|3
1732077840000|2024-11-20 04:44:00|109924.2|109874.2|109922.9|109872.9|109924.2|109874.2|109920.5|109870.5|12
1732077850000|2024-11-20 04:44:10|109923.2|109873.2|109922|109872|109923.2|109873.2|109922|109872|6
1732077860000|2024-11-20 04:44:20|109922.8|109872.8|109922.8|109872.8|109924.4|109874.4|109921.8|109871.8|8
1732077870000|2024-11-20 04:44:30|109923.2|109873.2|109923.2|109873.2|109924.9|109874.9|109922.8|109872.8|9
1732077880000|2024-11-20 04:44:40|109923.5|109873.5|109922.1|109872.1|109923.5|109873.5|109922.1|109872.1|5
1732077890000|2024-11-20 04:44:50|109922.2|109872.2|109923.4|109873.4|109923.4|109873.4|109922.2|109872.2|3
1732077900000|2024-11-20 04:45:00|109923.1|109873.1|109921.2|109871.2|109923.3|109873.3|109920.7|109870.7|8
1732077910000|2024-11-20 04:45:10|109921.3|109871.3|109920.1|109870.1|109921.8|109871.8|109919|109869|7
1732077920000|2024-11-20 04:45:20|109920|109870|109919.7|109869.7|109920|109870|109919.7|109869.7|2
1732077930000|2024-11-20 04:45:30|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|1
1732077940000|2024-11-20 04:45:40|109916.4|109866.4|109919.4|109869.4|109919.4|109869.4|109912.7|109862.7|15
1732077950000|2024-11-20 04:45:50|109918.8|109868.8|109918.4|109868.4|109918.8|109868.8|109918.2|109868.2|4
1732077960000|2024-11-20 04:46:00|109918.3|109868.3|109917.3|109867.3|109918.3|109868.3|109917.3|109867.3|5
1732077970000|2024-11-20 04:46:10|109916.8|109866.8|109916.8|109866.8|109917.5|109867.5|109914.1|109864.1|10
1732077980000|2024-11-20 04:46:20|109916.4|109866.4|109894.1|109844.1|109917.8|109867.8|109894.1|109844.1|13
1732077990000|2024-11-20 04:46:30|109885.3|109835.3|109899.4|109849.4|109900|109850|109885.3|109835.3|35
1732078000000|2024-11-20 04:46:40|109898.3|109848.3|109889.6|109839.6|109899.2|109849.2|109885.4|109835.4|32
1732078010000|2024-11-20 04:46:50|109889.8|109839.8|109890.4|109840.4|109890.4|109840.4|109889.8|109839.8|3
1732078020000|2024-11-20 04:47:00|109890.2|109840.2|109879.6|109829.6|109891.1|109841.1|109861.8|109811.8|29
1732078030000|2024-11-20 04:47:10|109879.8|109829.8|109879.4|109829.4|109879.8|109829.8|109875.2|109825.2|12
1732078040000|2024-11-20 04:47:20|109877.3|109827.3|109880.7|109830.7|109881|109831|109877.3|109827.3|5
1732078050000|2024-11-20 04:47:30|109880.9|109830.9|109882.3|109832.3|109883.8|109833.8|109876.5|109826.5|23
1732078060000|2024-11-20 04:47:40|109882.6|109832.6|109883.5|109833.5|109883.5|109833.5|109882.6|109832.6|2
1732078070000|2024-11-20 04:47:50|109883.6|109833.6|109883|109833|109884|109834|109883|109833|5
1732078080000|2024-11-20 04:48:00|109879.6|109829.6|109887.3|109837.3|109887.3|109837.3|109879.6|109829.6|10
1732078090000|2024-11-20 04:48:10|109887.1|109837.1|109887|109837|109887.1|109837.1|109887|109837|2
1732078100000|2024-11-20 04:48:20|109887.3|109837.3|109887.1|109837.1|109887.5|109837.5|109887.1|109837.1|4
1732078110000|2024-11-20 04:48:30|109888.5|109838.5|109890.7|109840.7|109891.2|109841.2|109888.2|109838.2|9
1732078120000|2024-11-20 04:48:40|109890.6|109840.6|109890.1|109840.1|109890.6|109840.6|109890.1|109840.1|2
1732078140000|2024-11-20 04:49:00|109889.5|109839.5|109894.6|109844.6|109895.5|109845.5|109889.5|109839.5|5
1732078150000|2024-11-20 04:49:10|109893.7|109843.7|109892.4|109842.4|109893.7|109843.7|109892.4|109842.4|3
1732078160000|2024-11-20 04:49:20|109892.8|109842.8|109892.4|109842.4|109893.1|109843.1|109892.4|109842.4|4
1732078170000|2024-11-20 04:49:30|109892.9|109842.9|109894.1|109844.1|109896|109846|109892.9|109842.9|5
1732078180000|2024-11-20 04:49:40|109892.8|109842.8|109891.9|109841.9|109894|109844|109890.5|109840.5|10
1732078190000|2024-11-20 04:49:50|109891.5|109841.5|109891|109841|109891.5|109841.5|109891|109841|2
1732078200000|2024-11-20 04:50:00|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|1
1732078210000|2024-11-20 04:50:10|109891|109841|109893.8|109843.8|109894|109844|109891|109841|8
1732078220000|2024-11-20 04:50:20|109894.2|109844.2|109894.8|109844.8|109894.8|109844.8|109894.2|109844.2|2
1732078230000|2024-11-20 04:50:30|109894.5|109844.5|109894.5|109844.5|109894.5|109844.5|109894.5|109844.5|1
1732078240000|2024-11-20 04:50:40|109894.6|109844.6|109891.6|109841.6|109894.8|109844.8|109888.4|109838.4|6
1732078250000|2024-11-20 04:50:50|109892|109842|109894.9|109844.9|109896|109846|109890.8|109840.8|13
1732078260000|2024-11-20 04:51:00|109895.1|109845.1|109893.6|109843.6|109895.2|109845.2|109893.2|109843.2|5
1732078270000|2024-11-20 04:51:10|109891.5|109841.5|109892.9|109842.9|109892.9|109842.9|109890|109840|6
1732078280000|2024-11-20 04:51:20|109891.6|109841.6|109890.6|109840.6|109891.6|109841.6|109888.6|109838.6|8
1732078300000|2024-11-20 04:51:40|109892.2|109842.2|109896.5|109846.5|109896.5|109846.5|109892.2|109842.2|8
1732078310000|2024-11-20 04:51:50|109896.4|109846.4|109900.5|109850.5|109903.1|109853.1|109895.5|109845.5|10
1732078320000|2024-11-20 04:52:00|109899.3|109849.3|109893.1|109843.1|109901.4|109851.4|109890.5|109840.5|19
1732078330000|2024-11-20 04:52:10|109892.3|109842.3|109894.2|109844.2|109894.2|109844.2|109892.3|109842.3|4
1732078340000|2024-11-20 04:52:20|109894.6|109844.6|109893.8|109843.8|109894.6|109844.6|109892.6|109842.6|8
1732078350000|2024-11-20 04:52:30|109891.4|109841.4|109893.7|109843.7|109893.7|109843.7|109891.4|109841.4|4
1732078360000|2024-11-20 04:52:40|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|1
1732078370000|2024-11-20 04:52:50|109894.6|109844.6|109897.6|109847.6|109898.1|109848.1|109894.6|109844.6|8
1732078380000|2024-11-20 04:53:00|109896.5|109846.5|109897.7|109847.7|109897.7|109847.7|109896.5|109846.5|4
1732078390000|2024-11-20 04:53:10|109897.5|109847.5|109899.1|109849.1|109902.1|109852.1|109897|109847|11
1732078400000|2024-11-20 04:53:20|109898.9|109848.9|109895|109845|109898.9|109848.9|109895|109845|7
1732078410000|2024-11-20 04:53:30|109895.1|109845.1|109894.3|109844.3|109896.7|109846.7|109892.7|109842.7|8
1732078420000|2024-11-20 04:53:40|109895.3|109845.3|109893.4|109843.4|109895.5|109845.5|109893.3|109843.3|8
1732078430000|2024-11-20 04:53:50|109894.1|109844.1|109894.6|109844.6|109896.1|109846.1|109893.1|109843.1|7
1732078440000|2024-11-20 04:54:00|109894.4|109844.4|109895.5|109845.5|109897|109847|109893.4|109843.4|6
1732078450000|2024-11-20 04:54:10|109895.2|109845.2|109894.3|109844.3|109896.2|109846.2|109890.4|109840.4|12
1732078460000|2024-11-20 04:54:20|109891.8|109841.8|109891.1|109841.1|109891.8|109841.8|109887.9|109837.9|13
1732078470000|2024-11-20 04:54:30|109891.2|109841.2|109889.3|109839.3|109891.3|109841.3|109889.3|109839.3|4
1732078480000|2024-11-20 04:54:40|109889|109839|109889.4|109839.4|109889.6|109839.6|109889|109839|4
1732078490000|2024-11-20 04:54:50|109889.5|109839.5|109889.4|109839.4|109889.5|109839.5|109889.3|109839.3|4
1732078500000|2024-11-20 04:55:00|109887.1|109837.1|109888.4|109838.4|109890|109840|109885.4|109835.4|10
1732078510000|2024-11-20 04:55:10|109889.2|109839.2|109889.1|109839.1|109891.2|109841.2|109889.1|109839.1|5
1732078520000|2024-11-20 04:55:20|109889.5|109839.5|109892.1|109842.1|109892.1|109842.1|109889.5|109839.5|4
1732078530000|2024-11-20 04:55:30|109891|109841|109890.1|109840.1|109891|109841|109890.1|109840.1|3
1732078540000|2024-11-20 04:55:40|109891.4|109841.4|109893.8|109843.8|109894.5|109844.5|109891.1|109841.1|10
1732078550000|2024-11-20 04:55:50|109892.1|109842.1|109893.1|109843.1|109894.1|109844.1|109891.4|109841.4|10
1732078560000|2024-11-20 04:56:00|109891.7|109841.7|109890.6|109840.6|109891.7|109841.7|109890.6|109840.6|6
1732078570000|2024-11-20 04:56:10|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|1
1732078580000|2024-11-20 04:56:20|109890.7|109840.7|109889.4|109839.4|109894.7|109844.7|109886.9|109836.9|16
1732078590000|2024-11-20 04:56:30|109888.3|109838.3|109890.1|109840.1|109890.1|109840.1|109885.2|109835.2|7
1732078600000|2024-11-20 04:56:40|109890|109840|109890.3|109840.3|109890.3|109840.3|109887.8|109837.8|5
1732078610000|2024-11-20 04:56:50|109890.1|109840.1|109888.4|109838.4|109890.1|109840.1|109886.9|109836.9|6
1732078620000|2024-11-20 04:57:00|109887.8|109837.8|109888.5|109838.5|109889.2|109839.2|109886.5|109836.5|9
1732078630000|2024-11-20 04:57:10|109889.1|109839.1|109889.3|109839.3|109889.3|109839.3|109888.2|109838.2|6
1732078640000|2024-11-20 04:57:20|109889.5|109839.5|109889.8|109839.8|109889.8|109839.8|109888.7|109838.7|6
1732078650000|2024-11-20 04:57:30|109890.3|109840.3|109896.6|109846.6|109897.6|109847.6|109890.3|109840.3|19
1732078660000|2024-11-20 04:57:40|109896.8|109846.8|109897.2|109847.2|109897.2|109847.2|109896.8|109846.8|3
1732078670000|2024-11-20 04:57:50|109897.3|109847.3|109895|109845|109897.3|109847.3|109895|109845|2
1732078680000|2024-11-20 04:58:00|109894.5|109844.5|109895.7|109845.7|109895.7|109845.7|109893.4|109843.4|6
1732078690000|2024-11-20 04:58:10|109893.5|109843.5|109894|109844|109894.9|109844.9|109892.2|109842.2|8
1732078700000|2024-11-20 04:58:20|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|1
1732078710000|2024-11-20 04:58:30|109892.7|109842.7|109892.7|109842.7|109892.7|109842.7|109892.7|109842.7|1
1732078720000|2024-11-20 04:58:40|109894.1|109844.1|109892.5|109842.5|109894.1|109844.1|109892.5|109842.5|6
1732078730000|2024-11-20 04:58:50|109890.2|109840.2|109893.1|109843.1|109897.2|109847.2|109885|109835|12
1732078740000|2024-11-20 04:59:00|109893.3|109843.3|109891.3|109841.3|109893.3|109843.3|109891.3|109841.3|4
1732078750000|2024-11-20 04:59:10|109891.8|109841.8|109891.8|109841.8|109891.8|109841.8|109891.8|109841.8|1
1732078760000|2024-11-20 04:59:20|109892|109842|109892.2|109842.2|109892.2|109842.2|109892|109842|2
1732078770000|2024-11-20 04:59:30|109893.8|109843.8|109894.7|109844.7|109894.7|109844.7|109893.7|109843.7|3
1732078780000|2024-11-20 04:59:40|109894.6|109844.6|109890|109840|109894.6|109844.6|109890|109840|4
1732078790000|2024-11-20 04:59:50|109890.1|109840.1|109890.3|109840.3|109891.7|109841.7|109890.1|109840.1|4
1732078800000|2024-11-20 05:00:00|109891.9|109841.9|109892.6|109842.6|109895.5|109845.5|109889.5|109839.5|19
1732078810000|2024-11-20 05:00:10|109892.8|109842.8|109892.6|109842.6|109894.1|109844.1|109890.3|109840.3|12
1732078820000|2024-11-20 05:00:20|109894.3|109844.3|109894.2|109844.2|109894.9|109844.9|109894.1|109844.1|5
1732078830000|2024-11-20 05:00:30|109894.1|109844.1|109893.9|109843.9|109894.1|109844.1|109893.9|109843.9|3
1732078840000|2024-11-20 05:00:40|109894|109844|109894.7|109844.7|109895.3|109845.3|109892|109842|5
1732078850000|2024-11-20 05:00:50|109894.6|109844.6|109894.2|109844.2|109894.8|109844.8|109893.1|109843.1|5
1732078860000|2024-11-20 05:01:00|109894.1|109844.1|109896.1|109846.1|109896.1|109846.1|109894|109844|6
1732078870000|2024-11-20 05:01:10|109896.6|109846.6|109894.6|109844.6|109896.6|109846.6|109891.9|109841.9|16
1732078880000|2024-11-20 05:01:20|109894.9|109844.9|109894.2|109844.2|109895.2|109845.2|109893.5|109843.5|5
1732078890000|2024-11-20 05:01:30|109894.1|109844.1|109894.2|109844.2|109894.2|109844.2|109894.1|109844.1|2
1732078900000|2024-11-20 05:01:40|109893.7|109843.7|109893.9|109843.9|109894.3|109844.3|109893.2|109843.2|9
1732078910000|2024-11-20 05:01:50|109895.3|109845.3|109891.6|109841.6|109895.8|109845.8|109889|109839|27
1732078920000|2024-11-20 05:02:00|109893.4|109843.4|109895.1|109845.1|109895.2|109845.2|109889.6|109839.6|18
1732078930000|2024-11-20 05:02:10|109893.4|109843.4|109895.2|109845.2|109895.3|109845.3|109892.3|109842.3|7
1732078940000|2024-11-20 05:02:20|109893.5|109843.5|109896.7|109846.7|109896.8|109846.8|109892.2|109842.2|10
1732078950000|2024-11-20 05:02:30|109895.2|109845.2|109896.4|109846.4|109896.7|109846.7|109892.7|109842.7|7
1732078960000|2024-11-20 05:02:40|109894.8|109844.8|109896.3|109846.3|109896.4|109846.4|109893.1|109843.1|12
1732078970000|2024-11-20 05:02:50|109894.7|109844.7|109897.7|109847.7|109897.7|109847.7|109893|109843|8
1732078980000|2024-11-20 05:03:00|109896.4|109846.4|109898.3|109848.3|109898.4|109848.4|109893.3|109843.3|8
1732078990000|2024-11-20 05:03:10|109896.8|109846.8|109898.3|109848.3|109898.4|109848.4|109896.8|109846.8|3
1732079000000|2024-11-20 05:03:20|109896.1|109846.1|109897.9|109847.9|109897.9|109847.9|109896.1|109846.1|4
1732079010000|2024-11-20 05:03:30|109897.8|109847.8|109897.9|109847.9|109897.9|109847.9|109896.4|109846.4|4
1732079020000|2024-11-20 05:03:40|109897.7|109847.7|109897.6|109847.6|109897.7|109847.7|109895.1|109845.1|8
1732079030000|2024-11-20 05:03:50|109897.3|109847.3|109903.4|109853.4|109903.4|109853.4|109895.7|109845.7|10
1732079040000|2024-11-20 05:04:00|109901.7|109851.7|109903|109853|109903.9|109853.9|109900.8|109850.8|13
1732079050000|2024-11-20 05:04:10|109902|109852|109931.1|109881.1|109931.8|109881.8|109902|109852|30
1732079060000|2024-11-20 05:04:20|109930.9|109880.9|109938|109888|109940.9|109890.9|109926.8|109876.8|40
1732079070000|2024-11-20 05:04:30|109940.7|109890.7|109946.8|109896.8|109950.4|109900.4|109939.6|109889.6|56
1732079080000|2024-11-20 05:04:40|109948.2|109898.2|109945.8|109895.8|109950.2|109900.2|109937.1|109887.1|55
1732079090000|2024-11-20 05:04:50|109949.3|109899.3|109933.5|109883.5|109951.4|109901.4|109933.5|109883.5|53
1732079100000|2024-11-20 05:05:00|109934.9|109884.9|109933.9|109883.9|109937.1|109887.1|109930.8|109880.8|51
1732079110000|2024-11-20 05:05:10|109935.7|109885.7|109932.2|109882.2|109938.2|109888.2|109931.3|109881.3|30
1732079120000|2024-11-20 05:05:20|109931.9|109881.9|109933.2|109883.2|109935.1|109885.1|109931.3|109881.3|15
1732079130000|2024-11-20 05:05:30|109931.9|109881.9|109930.4|109880.4|109933.7|109883.7|109927.7|109877.7|21
1732079140000|2024-11-20 05:05:40|109930.1|109880.1|109925.8|109875.8|109930.2|109880.2|109923.7|109873.7|31
1732079150000|2024-11-20 05:05:50|109925.9|109875.9|109927.9|109877.9|109932.3|109882.3|109924|109874|24
1732079160000|2024-11-20 05:06:00|109928.2|109878.2|109925.7|109875.7|109929|109879|109924.4|109874.4|13
1732079170000|2024-11-20 05:06:10|109927|109877|109928.7|109878.7|109931.5|109881.5|109924|109874|26
1732079180000|2024-11-20 05:06:20|109928.8|109878.8|109928.6|109878.6|109932.1|109882.1|109928.6|109878.6|12
1732079190000|2024-11-20 05:06:30|109928.1|109878.1|109925.5|109875.5|109932.2|109882.2|109925.2|109875.2|8
1732079200000|2024-11-20 05:06:40|109926.3|109876.3|109928.2|109878.2|109932.9|109882.9|109926.2|109876.2|16
1732079210000|2024-11-20 05:06:50|109927.7|109877.7|109925.4|109875.4|109927.7|109877.7|109923.4|109873.4|6
1732079220000|2024-11-20 05:07:00|109925.9|109875.9|109926.2|109876.2|109926.2|109876.2|109925.9|109875.9|2
1732079230000|2024-11-20 05:07:10|109929.2|109879.2|109930.7|109880.7|109931.3|109881.3|109928|109878|7
1732079240000|2024-11-20 05:07:20|109930.2|109880.2|109933.1|109883.1|109933.1|109883.1|109930.2|109880.2|3
1732079250000|2024-11-20 05:07:30|109931.7|109881.7|109922.7|109872.7|109933.3|109883.3|109920.9|109870.9|15
1732079260000|2024-11-20 05:07:40|109921.9|109871.9|109917|109867|109921.9|109871.9|109913.1|109863.1|17
1732079270000|2024-11-20 05:07:50|109920|109870|109923.5|109873.5|109925.2|109875.2|109920|109870|8
1732079280000|2024-11-20 05:08:00|109923.6|109873.6|109923.3|109873.3|109923.8|109873.8|109921.5|109871.5|6
1732079290000|2024-11-20 05:08:10|109923.2|109873.2|109922.8|109872.8|109924.3|109874.3|109922.8|109872.8|5
1732079300000|2024-11-20 05:08:20|109923.6|109873.6|109919.7|109869.7|109927|109877|109917.2|109867.2|14
1732079310000|2024-11-20 05:08:30|109921.9|109871.9|109921.1|109871.1|109921.9|109871.9|109920.6|109870.6|3
1732079320000|2024-11-20 05:08:40|109921.9|109871.9|109921.5|109871.5|109922.1|109872.1|109921.5|109871.5|4
1732079330000|2024-11-20 05:08:50|109919.7|109869.7|109916.8|109866.8|109919.8|109869.8|109916.8|109866.8|5
1732079340000|2024-11-20 05:09:00|109917.1|109867.1|109918.4|109868.4|109918.4|109868.4|109917.1|109867.1|4
1732079350000|2024-11-20 05:09:10|109918.5|109868.5|109921.6|109871.6|109923.1|109873.1|109918.5|109868.5|7
1732079360000|2024-11-20 05:09:20|109921.5|109871.5|109920|109870|109921.6|109871.6|109920|109870|5
1732079370000|2024-11-20 05:09:30|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|109919.4|109869.4|3
1732079380000|2024-11-20 05:09:40|109918.6|109868.6|109922.9|109872.9|109925.7|109875.7|109918.6|109868.6|11
1732079390000|2024-11-20 05:09:50|109923.7|109873.7|109924.2|109874.2|109924.8|109874.8|109923.1|109873.1|7
1732079400000|2024-11-20 05:10:00|109922.5|109872.5|109900.5|109850.5|109924.8|109874.8|109900.5|109850.5|25
1732079410000|2024-11-20 05:10:10|109902.5|109852.5|109897.5|109847.5|109902.7|109852.7|109897.5|109847.5|8
1732079420000|2024-11-20 05:10:20|109895.5|109845.5|109896.6|109846.6|109897.9|109847.9|109895.5|109845.5|5
1732079430000|2024-11-20 05:10:30|109896.8|109846.8|109899.8|109849.8|109899.8|109849.8|109896.8|109846.8|8
1732079440000|2024-11-20 05:10:40|109898.4|109848.4|109898|109848|109898.4|109848.4|109894|109844|13
1732079450000|2024-11-20 05:10:50|109896.4|109846.4|109902|109852|109907.8|109857.8|109896.4|109846.4|18
1732079460000|2024-11-20 05:11:00|109900.1|109850.1|109905.5|109855.5|109907.2|109857.2|109900.1|109850.1|15
1732079470000|2024-11-20 05:11:10|109905.3|109855.3|109902.8|109852.8|109905.3|109855.3|109902.8|109852.8|4
1732079480000|2024-11-20 05:11:20|109907.6|109857.6|109902.8|109852.8|109907.6|109857.6|109902.8|109852.8|4
1732079490000|2024-11-20 05:11:30|109904.3|109854.3|109903.4|109853.4|109904.9|109854.9|109901.7|109851.7|5
1732079500000|2024-11-20 05:11:40|109903.5|109853.5|109903.3|109853.3|109903.5|109853.5|109903.3|109853.3|2
1732079510000|2024-11-20 05:11:50|109903.4|109853.4|109899.6|109849.6|109903.4|109853.4|109899.6|109849.6|3
1732079520000|2024-11-20 05:12:00|109898.6|109848.6|109899.9|109849.9|109901|109851|109898.6|109848.6|4
1732079530000|2024-11-20 05:12:10|109900|109850|109898.9|109848.9|109900|109850|109898.9|109848.9|5
1732079540000|2024-11-20 05:12:20|109899.4|109849.4|109900|109850|109900|109850|109899.4|109849.4|2
1732079550000|2024-11-20 05:12:30|109897.8|109847.8|109902.8|109852.8|109904.8|109854.8|109897.8|109847.8|13
1732079560000|2024-11-20 05:12:40|109902.7|109852.7|109901.1|109851.1|109902.7|109852.7|109901.1|109851.1|5
1732079570000|2024-11-20 05:12:50|109901.2|109851.2|109900.9|109850.9|109901.7|109851.7|109900.9|109850.9|5
1732079580000|2024-11-20 05:13:00|109899.6|109849.6|109897.1|109847.1|109899.8|109849.8|109897.1|109847.1|9
1732079590000|2024-11-20 05:13:10|109896.3|109846.3|109897.4|109847.4|109897.4|109847.4|109893.6|109843.6|6
1732079600000|2024-11-20 05:13:20|109898.8|109848.8|109896.9|109846.9|109898.8|109848.8|109896.9|109846.9|2
1732079610000|2024-11-20 05:13:30|109896.8|109846.8|109900|109850|109902|109852|109896.8|109846.8|11
1732079620000|2024-11-20 05:13:40|109900.5|109850.5|109899.4|109849.4|109901.2|109851.2|109899.3|109849.3|5
1732079630000|2024-11-20 05:13:50|109897.4|109847.4|109899.1|109849.1|109899.5|109849.5|109897.4|109847.4|4
1732079640000|2024-11-20 05:14:00|109902.1|109852.1|109900.6|109850.6|109902.1|109852.1|109898.8|109848.8|7
1732079650000|2024-11-20 05:14:10|109900.7|109850.7|109900.9|109850.9|109902.5|109852.5|109898.1|109848.1|10
1732079660000|2024-11-20 05:14:20|109900.8|109850.8|109900.9|109850.9|109900.9|109850.9|109900.8|109850.8|2
1732079670000|2024-11-20 05:14:30|109899.5|109849.5|109899.7|109849.7|109899.7|109849.7|109899.5|109849.5|2
1732079680000|2024-11-20 05:14:40|109901.6|109851.6|109899|109849|109901.6|109851.6|109897.2|109847.2|7
1732079690000|2024-11-20 05:14:50|109897.5|109847.5|109897.2|109847.2|109897.5|109847.5|109897.2|109847.2|3
1732079700000|2024-11-20 05:15:00|109897.7|109847.7|109897.8|109847.8|109901.1|109851.1|109895.5|109845.5|18
1732079710000|2024-11-20 05:15:10|109898|109848|109898|109848|109898.5|109848.5|109895|109845|15
1732079720000|2024-11-20 05:15:20|109897.2|109847.2|109897.2|109847.2|109897.2|109847.2|109897.2|109847.2|1
1732079730000|2024-11-20 05:15:30|109897.1|109847.1|109897.1|109847.1|109897.1|109847.1|109897.1|109847.1|1
1732079740000|2024-11-20 05:15:40|109896.1|109846.1|109895.4|109845.4|109897.8|109847.8|109893.1|109843.1|8
1732079750000|2024-11-20 05:15:50|109895.8|109845.8|109895.1|109845.1|109895.8|109845.8|109892.6|109842.6|18
1732079760000|2024-11-20 05:16:00|109896.9|109846.9|109887.3|109837.3|109896.9|109846.9|109884.9|109834.9|15
1732079770000|2024-11-20 05:16:10|109887.2|109837.2|109887.3|109837.3|109887.3|109837.3|109887.2|109837.2|2
1732079780000|2024-11-20 05:16:20|109887.1|109837.1|109887.1|109837.1|109887.2|109837.2|109887.1|109837.1|3
1732079790000|2024-11-20 05:16:30|109884.9|109834.9|109870.4|109820.4|109889.5|109839.5|109868.7|109818.7|29
1732079800000|2024-11-20 05:16:40|109869.9|109819.9|109867.5|109817.5|109871.9|109821.9|109865.4|109815.4|9
1732079810000|2024-11-20 05:16:50|109866.7|109816.7|109867.4|109817.4|109868.9|109818.9|109862.6|109812.6|22
1732079820000|2024-11-20 05:17:00|109868.7|109818.7|109868.7|109818.7|109870.9|109820.9|109868.3|109818.3|10
1732079830000|2024-11-20 05:17:10|109868.9|109818.9|109868.6|109818.6|109868.9|109818.9|109868.6|109818.6|4
1732079840000|2024-11-20 05:17:20|109870|109820|109864|109814|109870.3|109820.3|109862.3|109812.3|20
1732079850000|2024-11-20 05:17:30|109865.7|109815.7|109872.2|109822.2|109872.2|109822.2|109861.7|109811.7|21
1732079860000|2024-11-20 05:17:40|109872.5|109822.5|109876.2|109826.2|109876.5|109826.5|109870.2|109820.2|16
1732079870000|2024-11-20 05:17:50|109876.3|109826.3|109896.2|109846.2|109896.6|109846.6|109875.3|109825.3|17
1732079880000|2024-11-20 05:18:00|109896.1|109846.1|109895.3|109845.3|109896.3|109846.3|109893.9|109843.9|8
1732079890000|2024-11-20 05:18:10|109895.4|109845.4|109896|109846|109898|109848|109894.6|109844.6|8
1732079900000|2024-11-20 05:18:20|109893.6|109843.6|109895.5|109845.5|109895.7|109845.7|109893.6|109843.6|4
1732079910000|2024-11-20 05:18:30|109894.1|109844.1|109897.7|109847.7|109898.9|109848.9|109894.1|109844.1|11
1732079920000|2024-11-20 05:18:40|109897.6|109847.6|109896.1|109846.1|109899|109849|109895.3|109845.3|9
1732079930000|2024-11-20 05:18:50|109896|109846|109897.9|109847.9|109899.7|109849.7|109895.5|109845.5|14
1732079940000|2024-11-20 05:19:00|109899.2|109849.2|109898.3|109848.3|109901|109851|109892.5|109842.5|25
1732079950000|2024-11-20 05:19:10|109898.6|109848.6|109898.3|109848.3|109898.6|109848.6|109898.3|109848.3|4
1732079960000|2024-11-20 05:19:20|109901.4|109851.4|109898.7|109848.7|109901.4|109851.4|109898.7|109848.7|4
1732079970000|2024-11-20 05:19:30|109898.6|109848.6|109898.6|109848.6|109898.6|109848.6|109898.6|109848.6|1
1732079980000|2024-11-20 05:19:40|109898.7|109848.7|109898.9|109848.9|109900.2|109850.2|109896.3|109846.3|11
1732079990000|2024-11-20 05:19:50|109898.8|109848.8|109898.1|109848.1|109901.1|109851.1|109898.1|109848.1|4
1732080000000|2024-11-20 05:20:00|109898.2|109848.2|109899|109849|109901|109851|109894.1|109844.1|7
1732080010000|2024-11-20 05:20:10|109898.9|109848.9|109898.8|109848.8|109898.9|109848.9|109898.8|109848.8|2
1732080020000|2024-11-20 05:20:20|109897.5|109847.5|109899|109849|109899|109849|109896.5|109846.5|4
1732080030000|2024-11-20 05:20:30|109899.1|109849.1|109897.9|109847.9|109899.1|109849.1|109897.5|109847.5|5
1732080040000|2024-11-20 05:20:40|109898.4|109848.4|109897.2|109847.2|109901.6|109851.6|109897.2|109847.2|9
1732080050000|2024-11-20 05:20:50|109897.3|109847.3|109895.6|109845.6|109897.3|109847.3|109895.6|109845.6|4
1732080060000|2024-11-20 05:21:00|109894.3|109844.3|109881.6|109831.6|109894.3|109844.3|109878.7|109828.7|23
1732080070000|2024-11-20 05:21:10|109879.9|109829.9|109885.6|109835.6|109887.7|109837.7|109878.6|109828.6|20
1732080080000|2024-11-20 05:21:20|109884|109834|109884.5|109834.5|109885.7|109835.7|109884|109834|4
1732080090000|2024-11-20 05:21:30|109885|109835|109883.5|109833.5|109885.6|109835.6|109883.4|109833.4|10
1732080100000|2024-11-20 05:21:40|109884.5|109834.5|109883|109833|109885.1|109835.1|109883|109833|3
1732080110000|2024-11-20 05:21:50|109880.9|109830.9|109880.2|109830.2|109888|109838|109875.7|109825.7|33
1732080120000|2024-11-20 05:22:00|109881.7|109831.7|109879.9|109829.9|109883.8|109833.8|109878.2|109828.2|14
1732080130000|2024-11-20 05:22:10|109881.4|109831.4|109890.2|109840.2|109891.9|109841.9|109880.4|109830.4|13
1732080140000|2024-11-20 05:22:20|109890.4|109840.4|109891.3|109841.3|109891.3|109841.3|109890.4|109840.4|5
1732080150000|2024-11-20 05:22:30|109891.5|109841.5|109891.8|109841.8|109891.8|109841.8|109891.5|109841.5|4
1732080160000|2024-11-20 05:22:40|109892.6|109842.6|109901.8|109851.8|109904.4|109854.4|109892.6|109842.6|11
1732080170000|2024-11-20 05:22:50|109901.7|109851.7|109903.1|109853.1|109903.1|109853.1|109901.7|109851.7|2
1732080180000|2024-11-20 05:23:00|109901.6|109851.6|109894.2|109844.2|109902.9|109852.9|109894.2|109844.2|13
1732080190000|2024-11-20 05:23:10|109893.7|109843.7|109893.1|109843.1|109893.7|109843.7|109892.1|109842.1|8
1732080200000|2024-11-20 05:23:20|109893.9|109843.9|109900.6|109850.6|109901.7|109851.7|109893.9|109843.9|8
1732080210000|2024-11-20 05:23:30|109900.7|109850.7|109900.7|109850.7|109900.7|109850.7|109900.7|109850.7|1
1732080230000|2024-11-20 05:23:50|109900.4|109850.4|109900.6|109850.6|109900.6|109850.6|109900.4|109850.4|3
1732080240000|2024-11-20 05:24:00|109900.1|109850.1|109900.4|109850.4|109902.6|109852.6|109900.1|109850.1|7
1732080250000|2024-11-20 05:24:10|109899|109849|109900.5|109850.5|109901.7|109851.7|109899|109849|4
1732080260000|2024-11-20 05:24:20|109898.9|109848.9|109896.6|109846.6|109898.9|109848.9|109896.6|109846.6|6
1732080270000|2024-11-20 05:24:30|109896.5|109846.5|109895.6|109845.6|109896.5|109846.5|109895.6|109845.6|5
1732080280000|2024-11-20 05:24:40|109895.8|109845.8|109895.6|109845.6|109897.9|109847.9|109895.6|109845.6|4
1732080290000|2024-11-20 05:24:50|109897.4|109847.4|109902.1|109852.1|109902.1|109852.1|109897.4|109847.4|5
1732080300000|2024-11-20 05:25:00|109900.4|109850.4|109898.6|109848.6|109900.4|109850.4|109895.8|109845.8|8
1732080310000|2024-11-20 05:25:10|109898.7|109848.7|109898.2|109848.2|109899|109849|109897.6|109847.6|6
1732080320000|2024-11-20 05:25:20|109898.5|109848.5|109898|109848|109898.5|109848.5|109898|109848|3
1732080330000|2024-11-20 05:25:30|109899.8|109849.8|109905.3|109855.3|109905.3|109855.3|109899.8|109849.8|10
1732080340000|2024-11-20 05:25:40|109906|109856|109905.2|109855.2|109907.5|109857.5|109905.1|109855.1|8
1732080350000|2024-11-20 05:25:50|109904.3|109854.3|109926.4|109876.4|109931.5|109881.5|109904.3|109854.3|13
1732080360000|2024-11-20 05:26:00|109928.5|109878.5|109927.6|109877.6|109928.5|109878.5|109924.9|109874.9|9
1732080370000|2024-11-20 05:26:10|109927.3|109877.3|109928.1|109878.1|109930.2|109880.2|109925.5|109875.5|5
1732080380000|2024-11-20 05:26:20|109927.9|109877.9|109928.4|109878.4|109929.4|109879.4|109927.7|109877.7|5
1732080400000|2024-11-20 05:26:40|109927.9|109877.9|109926.7|109876.7|109929.2|109879.2|109924.5|109874.5|10
1732080410000|2024-11-20 05:26:50|109926.8|109876.8|109925.3|109875.3|109927.8|109877.8|109925|109875|12
1732080420000|2024-11-20 05:27:00|109925.4|109875.4|109925.4|109875.4|109925.4|109875.4|109925.4|109875.4|1
1732080430000|2024-11-20 05:27:10|109925.3|109875.3|109926.2|109876.2|109926.2|109876.2|109925.2|109875.2|3
1732080440000|2024-11-20 05:27:20|109926.1|109876.1|109921.6|109871.6|109926.1|109876.1|109920|109870|5
1732080450000|2024-11-20 05:27:30|109921.1|109871.1|109921.9|109871.9|109924.3|109874.3|109918.5|109868.5|17
1732080460000|2024-11-20 05:27:40|109922.1|109872.1|109922.2|109872.2|109924.8|109874.8|109920.4|109870.4|7
1732080470000|2024-11-20 05:27:50|109923.6|109873.6|109924|109874|109926.1|109876.1|109923.6|109873.6|4
1732080480000|2024-11-20 05:28:00|109924.1|109874.1|109924.1|109874.1|109924.3|109874.3|109921.9|109871.9|8
1732080500000|2024-11-20 05:28:20|109925.7|109875.7|109922.9|109872.9|109925.7|109875.7|109922.8|109872.8|9
1732080510000|2024-11-20 05:28:30|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|1
1732080520000|2024-11-20 05:28:40|109923|109873|109927.6|109877.6|109927.6|109877.6|109921.3|109871.3|9
1732080530000|2024-11-20 05:28:50|109927.1|109877.1|109925.8|109875.8|109927.2|109877.2|109925.6|109875.6|7
1732080550000|2024-11-20 05:29:10|109925.9|109875.9|109923.1|109873.1|109928.4|109878.4|109923.1|109873.1|6
1732080560000|2024-11-20 05:29:20|109924.3|109874.3|109925.6|109875.6|109925.6|109875.6|109924.3|109874.3|8
1732080570000|2024-11-20 05:29:30|109926.8|109876.8|109929.6|109879.6|109937.8|109887.8|109926.8|109876.8|16
1732080580000|2024-11-20 05:29:40|109929.9|109879.9|109929.3|109879.3|109929.9|109879.9|109929.3|109879.3|5
1732080590000|2024-11-20 05:29:50|109929.4|109879.4|109929.5|109879.5|109929.5|109879.5|109929.4|109879.4|2
1732080600000|2024-11-20 05:30:00|109931.2|109881.2|109937.8|109887.8|109943.3|109893.3|109929.5|109879.5|32
1732080610000|2024-11-20 05:30:10|109937.3|109887.3|109955.6|109905.6|109955.6|109905.6|109937.2|109887.2|30
1732080620000|2024-11-20 05:30:20|109957|109907|109955|109905|109957.6|109907.6|109954.9|109904.9|13
1732080630000|2024-11-20 05:30:30|109954.9|109904.9|109963.5|109913.5|109965.7|109915.7|109953|109903|35
1732080640000|2024-11-20 05:30:40|109964.7|109914.7|109961|109911|109965.1|109915.1|109959|109909|32
1732080650000|2024-11-20 05:30:50|109962.8|109912.8|109957.6|109907.6|109963.1|109913.1|109955|109905|22
1732080660000|2024-11-20 05:31:00|109959|109909|109955.4|109905.4|109961|109911|109954.8|109904.8|24
1732080670000|2024-11-20 05:31:10|109955.9|109905.9|109963.3|109913.3|109967.8|109917.8|109955.9|109905.9|33
1732080680000|2024-11-20 05:31:20|109962.6|109912.6|109967|109917|109968.1|109918.1|109961.4|109911.4|36
1732080690000|2024-11-20 05:31:30|109967.1|109917.1|109962.8|109912.8|109967.1|109917.1|109958.1|109908.1|22
1732080700000|2024-11-20 05:31:40|109961|109911|109961.6|109911.6|109964.1|109914.1|109958.6|109908.6|19
1732080710000|2024-11-20 05:31:50|109961.2|109911.2|109957|109907|109962|109912|109956.6|109906.6|13
1732080720000|2024-11-20 05:32:00|109957.3|109907.3|109952.8|109902.8|109960.3|109910.3|109951|109901|15
1732080730000|2024-11-20 05:32:10|109953.9|109903.9|109951.3|109901.3|109954.3|109904.3|109949.6|109899.6|18
1732080740000|2024-11-20 05:32:20|109953|109903|109950.9|109900.9|109953|109903|109949.6|109899.6|13
1732080750000|2024-11-20 05:32:30|109950.8|109900.8|109946.5|109896.5|109950.8|109900.8|109942.3|109892.3|20
1732080760000|2024-11-20 05:32:40|109947|109897|109949.6|109899.6|109949.6|109899.6|109946.8|109896.8|7
1732080770000|2024-11-20 05:32:50|109949.8|109899.8|109949.3|109899.3|109949.8|109899.8|109949.2|109899.2|3
1732080780000|2024-11-20 05:33:00|109949.2|109899.2|109948.9|109898.9|109950.7|109900.7|109948.9|109898.9|9
1732080790000|2024-11-20 05:33:10|109949|109899|109950.2|109900.2|109953.7|109903.7|109947.9|109897.9|15
1732080800000|2024-11-20 05:33:20|109950.7|109900.7|109951.8|109901.8|109953.1|109903.1|109949.7|109899.7|9
1732080810000|2024-11-20 05:33:30|109952.3|109902.3|109951.5|109901.5|109954.3|109904.3|109951.3|109901.3|14
1732080820000|2024-11-20 05:33:40|109953.1|109903.1|109950|109900|109953.1|109903.1|109944.9|109894.9|8
1732080830000|2024-11-20 05:33:50|109948.2|109898.2|109950.4|109900.4|109950.4|109900.4|109946.8|109896.8|7
1732080840000|2024-11-20 05:34:00|109950.5|109900.5|109951.1|109901.1|109951.1|109901.1|109949.4|109899.4|7
1732080850000|2024-11-20 05:34:10|109952.9|109902.9|109958.7|109908.7|109958.7|109908.7|109949.7|109899.7|24
1732080860000|2024-11-20 05:34:20|109956.1|109906.1|109958.7|109908.7|109958.9|109908.9|109956.1|109906.1|11
1732080870000|2024-11-20 05:34:30|109957.3|109907.3|109959.8|109909.8|109960.3|109910.3|109957.3|109907.3|10
1732080880000|2024-11-20 05:34:40|109960.6|109910.6|109960.6|109910.6|109961|109911|109954.6|109904.6|7
1732080890000|2024-11-20 05:34:50|109961|109911|109954.8|109904.8|109961.4|109911.4|109954.8|109904.8|13
1732080900000|2024-11-20 05:35:00|109959.1|109909.1|109959.8|109909.8|109960.6|109910.6|109954.4|109904.4|25
1732080910000|2024-11-20 05:35:10|109957.3|109907.3|109958.8|109908.8|109961.5|109911.5|109956.5|109906.5|15
1732080920000|2024-11-20 05:35:20|109960.8|109910.8|109958.4|109908.4|109960.8|109910.8|109955.1|109905.1|19
1732080930000|2024-11-20 05:35:30|109959.1|109909.1|109959|109909|109960.7|109910.7|109955.2|109905.2|26
1732080940000|2024-11-20 05:35:40|109957.2|109907.2|109956.4|109906.4|109959|109909|109953.9|109903.9|14
1732080950000|2024-11-20 05:35:50|109955.4|109905.4|109959.9|109909.9|109960.4|109910.4|109955.4|109905.4|22
1732080960000|2024-11-20 05:36:00|109957.7|109907.7|109960.6|109910.6|109960.6|109910.6|109955.2|109905.2|21
1732080970000|2024-11-20 05:36:10|109958.1|109908.1|109959.6|109909.6|109959.7|109909.7|109956.1|109906.1|10
1732080980000|2024-11-20 05:36:20|109957.6|109907.6|109957.8|109907.8|109961|109911|109954.1|109904.1|18
1732080990000|2024-11-20 05:36:30|109959.4|109909.4|109940.6|109890.6|109959.6|109909.6|109939.7|109889.7|24
1732081000000|2024-11-20 05:36:40|109943.7|109893.7|109944.4|109894.4|109946.7|109896.7|109941.3|109891.3|12
1732081010000|2024-11-20 05:36:50|109944.3|109894.3|109938|109888|109944.3|109894.3|109936.6|109886.6|10
1732081020000|2024-11-20 05:37:00|109937.2|109887.2|109943.5|109893.5|109948.6|109898.6|109936.5|109886.5|10
1732081030000|2024-11-20 05:37:10|109943.9|109893.9|109937.5|109887.5|109947.4|109897.4|109935.4|109885.4|14
1732081040000|2024-11-20 05:37:20|109942.3|109892.3|109938|109888|109942.9|109892.9|109937.7|109887.7|6
1732081050000|2024-11-20 05:37:30|109937.7|109887.7|109945.5|109895.5|109948.7|109898.7|109937.3|109887.3|14
1732081060000|2024-11-20 05:37:40|109945.6|109895.6|109944.4|109894.4|109945.8|109895.8|109943|109893|4
1732081070000|2024-11-20 05:37:50|109944.2|109894.2|109944|109894|109944.2|109894.2|109944|109894|2
1732081080000|2024-11-20 05:38:00|109947.3|109897.3|109952.3|109902.3|109954.2|109904.2|109944|109894|14
1732081090000|2024-11-20 05:38:10|109952.4|109902.4|109952.2|109902.2|109952.4|109902.4|109952.2|109902.2|3
1732081100000|2024-11-20 05:38:20|109952|109902|109952.8|109902.8|109953.1|109903.1|109950.9|109900.9|5
1732081110000|2024-11-20 05:38:30|109952.6|109902.6|109951.4|109901.4|109952.6|109902.6|109950.4|109900.4|8
1732081120000|2024-11-20 05:38:40|109951|109901|109944.7|109894.7|109951|109901|109944.7|109894.7|4
1732081130000|2024-11-20 05:38:50|109943.3|109893.3|109945.4|109895.4|109947.1|109897.1|109938.8|109888.8|16
1732081140000|2024-11-20 05:39:00|109945.2|109895.2|109945.1|109895.1|109947.6|109897.6|109945.1|109895.1|6
1732081150000|2024-11-20 05:39:10|109946.6|109896.6|109944.2|109894.2|109946.6|109896.6|109944.2|109894.2|4
1732081160000|2024-11-20 05:39:20|109945.8|109895.8|109950.2|109900.2|109950.2|109900.2|109945.5|109895.5|10
1732081170000|2024-11-20 05:39:30|109950.5|109900.5|109951.5|109901.5|109951.5|109901.5|109950.5|109900.5|4
1732081180000|2024-11-20 05:39:40|109953.7|109903.7|109953.4|109903.4|109955|109905|109951.6|109901.6|13
1732081190000|2024-11-20 05:39:50|109951.4|109901.4|109954|109904|109956.1|109906.1|109951.4|109901.4|11
1732081200000|2024-11-20 05:40:00|109954.1|109904.1|109954.3|109904.3|109955.3|109905.3|109954.1|109904.1|4
1732081210000|2024-11-20 05:40:10|109953.9|109903.9|109952|109902|109955.1|109905.1|109951.1|109901.1|10
1732081220000|2024-11-20 05:40:20|109951.7|109901.7|109951.8|109901.8|109954.4|109904.4|109951.6|109901.6|12
1732081230000|2024-11-20 05:40:30|109950.1|109900.1|109950.9|109900.9|109952.9|109902.9|109948.1|109898.1|12
1732081240000|2024-11-20 05:40:40|109949.9|109899.9|109947.3|109897.3|109949.9|109899.9|109946.2|109896.2|12
1732081250000|2024-11-20 05:40:50|109948.1|109898.1|109950.9|109900.9|109951|109901|109948.1|109898.1|13
1732081270000|2024-11-20 05:41:10|109952.4|109902.4|109955.9|109905.9|109955.9|109905.9|109950.3|109900.3|10
1732081280000|2024-11-20 05:41:20|109955.5|109905.5|109952.1|109902.1|109955.5|109905.5|109951.8|109901.8|8
1732081290000|2024-11-20 05:41:30|109952.5|109902.5|109952.2|109902.2|109952.9|109902.9|109952.2|109902.2|4
1732081300000|2024-11-20 05:41:40|109952.6|109902.6|109952.8|109902.8|109953.6|109903.6|109952.6|109902.6|4
1732081310000|2024-11-20 05:41:50|109953.5|109903.5|109953|109903|109959.2|109909.2|109949.5|109899.5|20
1732081320000|2024-11-20 05:42:00|109954.4|109904.4|109950.4|109900.4|109954.4|109904.4|109950.4|109900.4|7
1732081330000|2024-11-20 05:42:10|109950.3|109900.3|109940.4|109890.4|109950.3|109900.3|109938.2|109888.2|14
1732081340000|2024-11-20 05:42:20|109937.4|109887.4|109940.5|109890.5|109942.1|109892.1|109936.7|109886.7|7
1732081350000|2024-11-20 05:42:30|109940.4|109890.4|109941.3|109891.3|109943.2|109893.2|109940.4|109890.4|9
1732081360000|2024-11-20 05:42:40|109942.8|109892.8|109941.1|109891.1|109942.8|109892.8|109936.6|109886.6|13
1732081370000|2024-11-20 05:42:50|109941.4|109891.4|109943.9|109893.9|109946.4|109896.4|109941.4|109891.4|13
1732081380000|2024-11-20 05:43:00|109943.5|109893.5|109942.1|109892.1|109945.4|109895.4|109939.2|109889.2|20
1732081390000|2024-11-20 05:43:10|109939.5|109889.5|109941|109891|109941.4|109891.4|109939.5|109889.5|6
1732081400000|2024-11-20 05:43:20|109942|109892|109942.7|109892.7|109943.6|109893.6|109942|109892|6
1732081410000|2024-11-20 05:43:30|109942.8|109892.8|109942.7|109892.7|109942.8|109892.8|109942.7|109892.7|2
1732081420000|2024-11-20 05:43:40|109940.4|109890.4|109944.8|109894.8|109946.5|109896.5|109940.4|109890.4|10
1732081430000|2024-11-20 05:43:50|109945|109895|109941.8|109891.8|109945|109895|109940.8|109890.8|7
1732081440000|2024-11-20 05:44:00|109941.9|109891.9|109947.5|109897.5|109947.9|109897.9|109941.9|109891.9|10
1732081450000|2024-11-20 05:44:10|109946.1|109896.1|109947.5|109897.5|109948.9|109898.9|109946|109896|8
1732081460000|2024-11-20 05:44:20|109947.9|109897.9|109947.2|109897.2|109948.4|109898.4|109944.8|109894.8|8
1732081470000|2024-11-20 05:44:30|109947.4|109897.4|109948.4|109898.4|109950.6|109900.6|109947.4|109897.4|14
1732081480000|2024-11-20 05:44:40|109948.7|109898.7|109950.9|109900.9|109951.4|109901.4|109948.7|109898.7|7
1732081490000|2024-11-20 05:44:50|109951|109901|109951|109901|109951|109901|109951|109901|1
1732081500000|2024-11-20 05:45:00|109946.3|109896.3|109951.3|109901.3|109952.2|109902.2|109945.4|109895.4|15
1732081520000|2024-11-20 05:45:20|109951.2|109901.2|109946.4|109896.4|109951.2|109901.2|109937.5|109887.5|20
1732081530000|2024-11-20 05:45:30|109944.7|109894.7|109944.9|109894.9|109946.1|109896.1|109943.1|109893.1|7
1732081540000|2024-11-20 05:45:40|109945|109895|109945.1|109895.1|109945.1|109895.1|109945|109895|2
1732081550000|2024-11-20 05:45:50|109945|109895|109945.1|109895.1|109947.4|109897.4|109943.4|109893.4|16
1732081560000|2024-11-20 05:46:00|109945.2|109895.2|109945|109895|109945.2|109895.2|109945|109895|2
1732081570000|2024-11-20 05:46:10|109943.6|109893.6|109945.2|109895.2|109946.8|109896.8|109943.2|109893.2|9
1732081580000|2024-11-20 05:46:20|109945.5|109895.5|109945.6|109895.6|109945.6|109895.6|109945.3|109895.3|3
1732081590000|2024-11-20 05:46:30|109947.1|109897.1|109945.3|109895.3|109947.1|109897.1|109945.2|109895.2|3
1732081600000|2024-11-20 05:46:40|109941.7|109891.7|109937.5|109887.5|109941.7|109891.7|109934.1|109884.1|11
1732081610000|2024-11-20 05:46:50|109938.5|109888.5|109940.2|109890.2|109940.2|109890.2|109938.5|109888.5|5
1732081620000|2024-11-20 05:47:00|109941.8|109891.8|109941.7|109891.7|109943.2|109893.2|109940.7|109890.7|9
1732081630000|2024-11-20 05:47:10|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|1
1732081640000|2024-11-20 05:47:20|109943.6|109893.6|109944.3|109894.3|109944.3|109894.3|109941.9|109891.9|5
1732081650000|2024-11-20 05:47:30|109942.9|109892.9|109941.3|109891.3|109943.9|109893.9|109940.4|109890.4|9
1732081670000|2024-11-20 05:47:50|109941.2|109891.2|109941.1|109891.1|109941.2|109891.2|109941.1|109891.1|2
1732081680000|2024-11-20 05:48:00|109941.3|109891.3|109941.2|109891.2|109945.2|109895.2|109941.1|109891.1|11
1732081690000|2024-11-20 05:48:10|109942.7|109892.7|109938.5|109888.5|109942.7|109892.7|109934.7|109884.7|19
1732081700000|2024-11-20 05:48:20|109938.8|109888.8|109941.2|109891.2|109941.2|109891.2|109938.8|109888.8|5
1732081710000|2024-11-20 05:48:30|109943.7|109893.7|109959.8|109909.8|109965.6|109915.6|109943.2|109893.2|25
1732081720000|2024-11-20 05:48:40|109959.4|109909.4|109961.6|109911.6|109961.9|109911.9|109957.5|109907.5|22
1732081730000|2024-11-20 05:48:50|109963.2|109913.2|109964.3|109914.3|109966.1|109916.1|109961|109911|22
1732081740000|2024-11-20 05:49:00|109964.2|109914.2|109960.9|109910.9|109966.8|109916.8|109957.8|109907.8|12
1732081750000|2024-11-20 05:49:10|109959.4|109909.4|109967.8|109917.8|109967.8|109917.8|109959.4|109909.4|8
1732081760000|2024-11-20 05:49:20|109968|109918|109971|109921|109971|109921|109966.6|109916.6|26
1732081770000|2024-11-20 05:49:30|109972.6|109922.6|109975.5|109925.5|109975.6|109925.6|109972.6|109922.6|5
1732081780000|2024-11-20 05:49:40|109975.3|109925.3|109974.3|109924.3|109975.3|109925.3|109971.3|109921.3|9
1732081790000|2024-11-20 05:49:50|109972.3|109922.3|109969.7|109919.7|109972.9|109922.9|109967.9|109917.9|10
1732081800000|2024-11-20 05:50:00|109968|109918|109969.4|109919.4|109969.9|109919.9|109968|109918|3
1732081810000|2024-11-20 05:50:10|109969.5|109919.5|109970.6|109920.6|109970.6|109920.6|109968.2|109918.2|8
1732081820000|2024-11-20 05:50:20|109970.2|109920.2|109970.8|109920.8|109970.8|109920.8|109968.5|109918.5|3
1732081830000|2024-11-20 05:50:30|109970.7|109920.7|109970.3|109920.3|109970.7|109920.7|109968.5|109918.5|8
1732081840000|2024-11-20 05:50:40|109970.2|109920.2|109970|109920|109970.2|109920.2|109969.9|109919.9|5
1732081850000|2024-11-20 05:50:50|109970.1|109920.1|109969.9|109919.9|109970.1|109920.1|109969.9|109919.9|3
1732081860000|2024-11-20 05:51:00|109966|109916|109956.7|109906.7|109966|109916|109947.7|109897.7|31
1732081870000|2024-11-20 05:51:10|109956.9|109906.9|109962|109912|109963.4|109913.4|109956.6|109906.6|15
1732081880000|2024-11-20 05:51:20|109962.4|109912.4|109961|109911|109963.2|109913.2|109958.9|109908.9|10
1732081890000|2024-11-20 05:51:30|109961.2|109911.2|109960.7|109910.7|109963.8|109913.8|109958.3|109908.3|11
1732081900000|2024-11-20 05:51:40|109960.6|109910.6|109960.5|109910.5|109960.6|109910.6|109960.5|109910.5|2
1732081910000|2024-11-20 05:51:50|109962.2|109912.2|109957|109907|109963.6|109913.6|109955.2|109905.2|13
1732081920000|2024-11-20 05:52:00|109954.2|109904.2|109953.8|109903.8|109957.8|109907.8|109950.4|109900.4|9
1732081930000|2024-11-20 05:52:10|109950.8|109900.8|109954.4|109904.4|109956.7|109906.7|109950.8|109900.8|6
1732081940000|2024-11-20 05:52:20|109954.8|109904.8|109956.6|109906.6|109956.6|109906.6|109954.8|109904.8|3
1732081950000|2024-11-20 05:52:30|109958.7|109908.7|109958|109908|109959.8|109909.8|109957.6|109907.6|6
1732081960000|2024-11-20 05:52:40|109958.1|109908.1|109965.5|109915.5|109966.5|109916.5|109956.2|109906.2|10
1732081970000|2024-11-20 05:52:50|109964|109914|109965.3|109915.3|109966.7|109916.7|109962.8|109912.8|9
1732081980000|2024-11-20 05:53:00|109966.9|109916.9|109977.9|109927.9|109979.7|109929.7|109966.9|109916.9|19
1732081990000|2024-11-20 05:53:10|109978.3|109928.3|109976.8|109926.8|109978.3|109928.3|109976.8|109926.8|7
1732082000000|2024-11-20 05:53:20|109973.9|109923.9|109963.6|109913.6|109973.9|109923.9|109960.7|109910.7|11
1732082010000|2024-11-20 05:53:30|109963.7|109913.7|109960.7|109910.7|109963.7|109913.7|109960.7|109910.7|6
1732082020000|2024-11-20 05:53:40|109960.8|109910.8|109962.7|109912.7|109966.7|109916.7|109959|109909|7
1732082030000|2024-11-20 05:53:50|109964.4|109914.4|109962.2|109912.2|109964.4|109914.4|109962.2|109912.2|4
1732082040000|2024-11-20 05:54:00|109962.3|109912.3|109959.5|109909.5|109964.7|109914.7|109958.7|109908.7|15
1732082050000|2024-11-20 05:54:10|109959.4|109909.4|109958.4|109908.4|109959.4|109909.4|109958|109908|4
1732082060000|2024-11-20 05:54:20|109959.6|109909.6|109964|109914|109966.7|109916.7|109959.6|109909.6|9
1732082070000|2024-11-20 05:54:30|109964.1|109914.1|109964.1|109914.1|109964.1|109914.1|109964.1|109914.1|1
1732082080000|2024-11-20 05:54:40|109964|109914|109964|109914|109964|109914|109964|109914|1
1732082090000|2024-11-20 05:54:50|109965.7|109915.7|109964.6|109914.6|109968.1|109918.1|109963.1|109913.1|11
1732082100000|2024-11-20 05:55:00|109967.5|109917.5|109966.1|109916.1|109968.8|109918.8|109966.1|109916.1|10
1732082110000|2024-11-20 05:55:10|109963.1|109913.1|109968.2|109918.2|109969.8|109919.8|109963.1|109913.1|12
1732082120000|2024-11-20 05:55:20|109968|109918|109966|109916|109972.2|109922.2|109961.4|109911.4|23
1732082130000|2024-11-20 05:55:30|109963.3|109913.3|109960.6|109910.6|109964.6|109914.6|109959|109909|19
1732082140000|2024-11-20 05:55:40|109961|109911|109961.5|109911.5|109963.8|109913.8|109959.1|109909.1|9
1732082150000|2024-11-20 05:55:50|109960.2|109910.2|109962.2|109912.2|109964.7|109914.7|109960.2|109910.2|11
1732082160000|2024-11-20 05:56:00|109960.7|109910.7|109957.9|109907.9|109961.5|109911.5|109957|109907|14
1732082170000|2024-11-20 05:56:10|109957.8|109907.8|109957.6|109907.6|109957.8|109907.8|109957.6|109907.6|3
1732082180000|2024-11-20 05:56:20|109958.6|109908.6|109964.8|109914.8|109967.9|109917.9|109958.6|109908.6|19
1732082190000|2024-11-20 05:56:30|109964.5|109914.5|109960|109910|109965.6|109915.6|109958.5|109908.5|13
1732082200000|2024-11-20 05:56:40|109957.8|109907.8|109959.3|109909.3|109960.8|109910.8|109955.3|109905.3|14
1732082210000|2024-11-20 05:56:50|109957.5|109907.5|109950.6|109900.6|109957.5|109907.5|109948|109898|11
1732082220000|2024-11-20 05:57:00|109950.5|109900.5|109959.5|109909.5|109963.1|109913.1|109950.3|109900.3|22
1732082230000|2024-11-20 05:57:10|109959.4|109909.4|109959.5|109909.5|109961.6|109911.6|109959.3|109909.3|6
1732082240000|2024-11-20 05:57:20|109960.7|109910.7|109960.3|109910.3|109962|109912|109958|109908|15
1732082250000|2024-11-20 05:57:30|109960.2|109910.2|109962.9|109912.9|109965|109915|109958.3|109908.3|20
1732082260000|2024-11-20 05:57:40|109964|109914|109962.7|109912.7|109966.7|109916.7|109961.4|109911.4|9
1732082270000|2024-11-20 05:57:50|109964.1|109914.1|109966.4|109916.4|109970.3|109920.3|109961.5|109911.5|19
1732082280000|2024-11-20 05:58:00|109967.9|109917.9|109961.5|109911.5|109969.9|109919.9|109959.6|109909.6|23
1732082290000|2024-11-20 05:58:10|109963.3|109913.3|109960.6|109910.6|109963.4|109913.4|109958|109908|12
1732082300000|2024-11-20 05:58:20|109962.1|109912.1|109960.9|109910.9|109965.2|109915.2|109960.4|109910.4|16
1732082310000|2024-11-20 05:58:30|109959.4|109909.4|109955.3|109905.3|109959.4|109909.4|109953.8|109903.8|12
1732082330000|2024-11-20 05:58:50|109956.1|109906.1|109958.8|109908.8|109960|109910|109956.1|109906.1|11
1732082340000|2024-11-20 05:59:00|109961.4|109911.4|109965.3|109915.3|109965.3|109915.3|109961.4|109911.4|9
1732082350000|2024-11-20 05:59:10|109965.4|109915.4|109962.1|109912.1|109965.4|109915.4|109961.3|109911.3|16
1732082360000|2024-11-20 05:59:20|109962.6|109912.6|109962.2|109912.2|109971.1|109921.1|109962|109912|21
1732082370000|2024-11-20 05:59:30|109964|109914|109955.8|109905.8|109964|109914|109955.8|109905.8|22
1732082380000|2024-11-20 05:59:40|109954.4|109904.4|109959.1|109909.1|109960.1|109910.1|109954.2|109904.2|16
1732082390000|2024-11-20 05:59:50|109960.1|109910.1|109958.7|109908.7|109962.7|109912.7|109958.7|109908.7|14
1732082400000|2024-11-20 06:00:00|109963.7|109913.7|109977.9|109927.9|109979.4|109929.4|109963.6|109913.6|45
1732082410000|2024-11-20 06:00:10|109973.7|109923.7|109980.8|109930.8|109980.8|109930.8|109969.7|109919.7|27
1732082420000|2024-11-20 06:00:20|109981|109931|109977.4|109927.4|109981|109931|109973.4|109923.4|14
1732082430000|2024-11-20 06:00:30|109973.4|109923.4|109979.1|109929.1|109981.3|109931.3|109973.4|109923.4|18
1732082440000|2024-11-20 06:00:40|109974.4|109924.4|109977.4|109927.4|109979.8|109929.8|109973.3|109923.3|27
1732082450000|2024-11-20 06:00:50|109979.2|109929.2|109976.4|109926.4|109981.3|109931.3|109976.4|109926.4|7
1732082460000|2024-11-20 06:01:00|109980.2|109930.2|109979.3|109929.3|109980.3|109930.3|109974.7|109924.7|18
1732082470000|2024-11-20 06:01:10|109979.6|109929.6|110000.2|109950.2|110001.9|109951.9|109979.6|109929.6|52
1732082480000|2024-11-20 06:01:20|109999.7|109949.7|110002.7|109952.7|110006.2|109956.2|109997.5|109947.5|55
1732082490000|2024-11-20 06:01:30|109998.8|109948.8|109986.1|109936.1|110005.2|109955.2|109983.1|109933.1|67
1732082500000|2024-11-20 06:01:40|109984.7|109934.7|109981.3|109931.3|109988.9|109938.9|109973.8|109923.8|49
1732082510000|2024-11-20 06:01:50|109980|109930|109979.7|109929.7|109988.8|109938.8|109979.7|109929.7|54
1732082520000|2024-11-20 06:02:00|109982.2|109932.2|109978.3|109928.3|109987.5|109937.5|109972|109922|47
1732082530000|2024-11-20 06:02:10|109978.6|109928.6|109966.3|109916.3|109978.9|109928.9|109959.7|109909.7|42
1732082540000|2024-11-20 06:02:20|109963.8|109913.8|109961.4|109911.4|109971.4|109921.4|109958.1|109908.1|47
1732082550000|2024-11-20 06:02:30|109960.2|109910.2|109956.3|109906.3|109962.6|109912.6|109946.4|109896.4|49
1732082560000|2024-11-20 06:02:40|109951.9|109901.9|109954.7|109904.7|109956.5|109906.5|109947.7|109897.7|35
1732082570000|2024-11-20 06:02:50|109957.2|109907.2|109956.6|109906.6|109958.4|109908.4|109951.5|109901.5|36
1732082580000|2024-11-20 06:03:00|109954.1|109904.1|109938.2|109888.2|109956.1|109906.1|109937.1|109887.1|33
1732082590000|2024-11-20 06:03:10|109942.7|109892.7|109932.8|109882.8|109944.2|109894.2|109929.2|109879.2|58
1732082600000|2024-11-20 06:03:20|109931|109881|109934.7|109884.7|109935.6|109885.6|109927.4|109877.4|43
1732082610000|2024-11-20 06:03:30|109930.9|109880.9|109929.5|109879.5|109935.2|109885.2|109925.2|109875.2|47
1732082620000|2024-11-20 06:03:40|109926.7|109876.7|109929.9|109879.9|109934.8|109884.8|109924.4|109874.4|59
1732082630000|2024-11-20 06:03:50|109928|109878|109927.2|109877.2|109931.6|109881.6|109921|109871|55
1732082640000|2024-11-20 06:04:00|109929.1|109879.1|109924.5|109874.5|109929.7|109879.7|109919.1|109869.1|43
1732082650000|2024-11-20 06:04:10|109927|109877|109928.7|109878.7|109935.2|109885.2|109919.9|109869.9|53
1732082660000|2024-11-20 06:04:20|109932.7|109882.7|109926.7|109876.7|109934.8|109884.8|109924.1|109874.1|69
1732082670000|2024-11-20 06:04:30|109927.5|109877.5|109930|109880|109935.7|109885.7|109924.7|109874.7|71
1732082680000|2024-11-20 06:04:40|109932.3|109882.3|109928.1|109878.1|109932.3|109882.3|109922.6|109872.6|66
1732082690000|2024-11-20 06:04:50|109928.4|109878.4|109931.7|109881.7|109934.3|109884.3|109924|109874|68
1732082700000|2024-11-20 06:05:00|109930.2|109880.2|109942.4|109892.4|109942.9|109892.9|109924.4|109874.4|61
1732082710000|2024-11-20 06:05:10|109939.8|109889.8|109930.4|109880.4|109943.9|109893.9|109930.4|109880.4|31
1732082720000|2024-11-20 06:05:20|109936|109886|109935.8|109885.8|109940|109890|109927.5|109877.5|45
1732082730000|2024-11-20 06:05:30|109932.6|109882.6|109938.8|109888.8|109943.4|109893.4|109931.9|109881.9|41
1732082740000|2024-11-20 06:05:40|109943.4|109893.4|109938.3|109888.3|109943.4|109893.4|109937.4|109887.4|13
1732082750000|2024-11-20 06:05:50|109944.3|109894.3|109938|109888|109944.3|109894.3|109938|109888|9
1732082760000|2024-11-20 06:06:00|109938.4|109888.4|109939.9|109889.9|109940.8|109890.8|109938|109888|10
1732082770000|2024-11-20 06:06:10|109940.3|109890.3|109942.1|109892.1|109942.1|109892.1|109940.3|109890.3|11
1732082780000|2024-11-20 06:06:20|109942|109892|109943.1|109893.1|109943.1|109893.1|109928.2|109878.2|32
1732082790000|2024-11-20 06:06:30|109938.5|109888.5|109937.1|109887.1|109943.3|109893.3|109935.2|109885.2|22
1732082800000|2024-11-20 06:06:40|109938|109888|109943.3|109893.3|109943.7|109893.7|109937|109887|18
1732082810000|2024-11-20 06:06:50|109939|109889|109939.7|109889.7|109947|109897|109937.2|109887.2|17
1732082820000|2024-11-20 06:07:00|109940.2|109890.2|109946.5|109896.5|109952.4|109902.4|109939.4|109889.4|50
1732082830000|2024-11-20 06:07:10|109943.8|109893.8|109950.6|109900.6|109953.7|109903.7|109942|109892|42
1732082840000|2024-11-20 06:07:20|109948.5|109898.5|109956.1|109906.1|109956.9|109906.9|109942|109892|53
1732082850000|2024-11-20 06:07:30|109954|109904|109955.1|109905.1|109966.9|109916.9|109948.9|109898.9|60
1732082860000|2024-11-20 06:07:40|109955.9|109905.9|109958.5|109908.5|109965.3|109915.3|109954.2|109904.2|43
1732082870000|2024-11-20 06:07:50|109959.3|109909.3|109968.2|109918.2|109968.2|109918.2|109958.7|109908.7|34
1732082880000|2024-11-20 06:08:00|109968.8|109918.8|109987.2|109937.2|109990.6|109940.6|109968.2|109918.2|53
1732082890000|2024-11-20 06:08:10|109984.1|109934.1|109987.1|109937.1|109992.6|109942.6|109983.7|109933.7|54
1732082900000|2024-11-20 06:08:20|109985.6|109935.6|109987.6|109937.6|109990.7|109940.7|109983.3|109933.3|45
1732082910000|2024-11-20 06:08:30|109987.2|109937.2|109987.6|109937.6|109987.6|109937.6|109977.8|109927.8|17
1732082920000|2024-11-20 06:08:40|109984.2|109934.2|109983.3|109933.3|109987.8|109937.8|109983.3|109933.3|19
1732082930000|2024-11-20 06:08:50|109985|109935|110010.3|109960.3|110010.3|109960.3|109983.7|109933.7|47
1732082940000|2024-11-20 06:09:00|110010.2|109960.2|110009.1|109959.1|110015.2|109965.2|110007.2|109957.2|43
1732082950000|2024-11-20 06:09:10|110008.6|109958.6|110008.5|109958.5|110015.3|109965.3|110005.9|109955.9|31
1732082960000|2024-11-20 06:09:20|110007|109957|110009.1|109959.1|110010.5|109960.5|110006.1|109956.1|38
1732082970000|2024-11-20 06:09:30|110010.6|109960.6|110011.6|109961.6|110020.6|109970.6|110008.4|109958.4|53
1732082980000|2024-11-20 06:09:40|110015.2|109965.2|110011.1|109961.1|110017.8|109967.8|110009.5|109959.5|46
1732082990000|2024-11-20 06:09:50|110012.7|109962.7|110010.1|109960.1|110017.1|109967.1|110008.3|109958.3|54
1732083000000|2024-11-20 06:10:00|110013.6|109963.6|110014.9|109964.9|110017.1|109967.1|110008.8|109958.8|52
1732083010000|2024-11-20 06:10:10|110017.1|109967.1|110013.7|109963.7|110019|109969|110008.4|109958.4|46
1732083020000|2024-11-20 06:10:20|110012.8|109962.8|110014.2|109964.2|110018.2|109968.2|110010.4|109960.4|49
1732083030000|2024-11-20 06:10:30|110010.2|109960.2|110014.2|109964.2|110018.2|109968.2|110010.2|109960.2|36
1732083040000|2024-11-20 06:10:40|110015.2|109965.2|110014.7|109964.7|110016.1|109966.1|110009.7|109959.7|28
1732083050000|2024-11-20 06:10:50|110014.4|109964.4|110014.3|109964.3|110018.3|109968.3|110008.2|109958.2|37
1732083060000|2024-11-20 06:11:00|110017.2|109967.2|110004.1|109954.1|110017.2|109967.2|110002.1|109952.1|37
1732083070000|2024-11-20 06:11:10|110008.4|109958.4|110011.8|109961.8|110014.8|109964.8|110008.4|109958.4|24
1732083080000|2024-11-20 06:11:20|110008.2|109958.2|110014.9|109964.9|110017|109967|110007.2|109957.2|26
1732083090000|2024-11-20 06:11:30|110016.2|109966.2|110015.3|109965.3|110017.7|109967.7|110011.8|109961.8|18
1732083100000|2024-11-20 06:11:40|110017.6|109967.6|110014.4|109964.4|110017.6|109967.6|110014.3|109964.3|5
1732083110000|2024-11-20 06:11:50|110017|109967|110014.8|109964.8|110017|109967|110011.1|109961.1|14
1732083120000|2024-11-20 06:12:00|110010.4|109960.4|109998.2|109948.2|110013.6|109963.6|109996.9|109946.9|15
1732083130000|2024-11-20 06:12:10|109997.4|109947.4|109988.3|109938.3|109999.4|109949.4|109988.3|109938.3|51
1732083140000|2024-11-20 06:12:20|109987|109937|109991.4|109941.4|109995.5|109945.5|109987|109937|43
1732083150000|2024-11-20 06:12:30|109989.4|109939.4|109989.3|109939.3|109993.6|109943.6|109985.9|109935.9|46
1732083160000|2024-11-20 06:12:40|109991.8|109941.8|109987.9|109937.9|109992.9|109942.9|109984.6|109934.6|43
1732083170000|2024-11-20 06:12:50|109985.9|109935.9|109986.1|109936.1|109991|109941|109983.5|109933.5|43
1732083180000|2024-11-20 06:13:00|109988.6|109938.6|109988.3|109938.3|109991.3|109941.3|109983.8|109933.8|40
1732083190000|2024-11-20 06:13:10|109986|109936|109988.3|109938.3|109991.2|109941.2|109986|109936|29
1732083200000|2024-11-20 06:13:20|109989.2|109939.2|109982.5|109932.5|109989.7|109939.7|109979.3|109929.3|13
1732083210000|2024-11-20 06:13:30|109980.6|109930.6|109979.6|109929.6|109984.1|109934.1|109978.7|109928.7|17
1732083220000|2024-11-20 06:13:40|109979.1|109929.1|109973.2|109923.2|109981.3|109931.3|109972|109922|35
1732083230000|2024-11-20 06:13:50|109972.8|109922.8|109975.5|109925.5|109980.3|109930.3|109971.9|109921.9|22
1732083240000|2024-11-20 06:14:00|109975.9|109925.9|109964.9|109914.9|109975.9|109925.9|109964.9|109914.9|29
1732083250000|2024-11-20 06:14:10|109969|109919|109965.9|109915.9|109974.7|109924.7|109964.7|109914.7|17
1732083260000|2024-11-20 06:14:20|109970.7|109920.7|109979.5|109929.5|109980.1|109930.1|109966.4|109916.4|20
1732083270000|2024-11-20 06:14:30|109974.4|109924.4|109974.3|109924.3|109979.8|109929.8|109968.8|109918.8|19
1732083280000|2024-11-20 06:14:40|109979.4|109929.4|109983.1|109933.1|109984.1|109934.1|109969|109919|19
1732083290000|2024-11-20 06:14:50|109974.1|109924.1|109975.1|109925.1|109982.5|109932.5|109970.6|109920.6|22
1732083300000|2024-11-20 06:15:00|109980.8|109930.8|109974.5|109924.5|109980.8|109930.8|109968.7|109918.7|21
1732083310000|2024-11-20 06:15:10|109969.8|109919.8|109973.9|109923.9|109979.8|109929.8|109969|109919|25
1732083320000|2024-11-20 06:15:20|109974.1|109924.1|109980|109930|109986.5|109936.5|109970.5|109920.5|43
1732083330000|2024-11-20 06:15:30|109978.4|109928.4|109969.9|109919.9|109982.2|109932.2|109969.9|109919.9|22
1732083340000|2024-11-20 06:15:40|109969.3|109919.3|109980.3|109930.3|109980.3|109930.3|109967.8|109917.8|33
1732083350000|2024-11-20 06:15:50|109975.6|109925.6|109974.5|109924.5|109981.3|109931.3|109970|109920|34
1732083360000|2024-11-20 06:16:00|109969.7|109919.7|109978|109928|109982.5|109932.5|109965.8|109915.8|48
1732083370000|2024-11-20 06:16:10|109968.6|109918.6|109993.9|109943.9|110000.1|109950.1|109968.6|109918.6|64
1732083380000|2024-11-20 06:16:20|109996.3|109946.3|110000.3|109950.3|110005.2|109955.2|109991.7|109941.7|39
1732083390000|2024-11-20 06:16:30|110005.2|109955.2|109989.2|109939.2|110005.5|109955.5|109987|109937|46
1732083400000|2024-11-20 06:16:40|109987|109937|109986.7|109936.7|109990|109940|109981.2|109931.2|43
1732083410000|2024-11-20 06:16:50|109986.5|109936.5|109988.7|109938.7|109988.7|109938.7|109982.2|109932.2|11
1732083420000|2024-11-20 06:17:00|109985.9|109935.9|109987.3|109937.3|109990.1|109940.1|109984.6|109934.6|28
1732083430000|2024-11-20 06:17:10|109987.6|109937.6|109983.8|109933.8|109990|109940|109982|109932|19
1732083440000|2024-11-20 06:17:20|109981.1|109931.1|109985.4|109935.4|109986.3|109936.3|109981.1|109931.1|19
1732083450000|2024-11-20 06:17:30|109987.9|109937.9|109985.9|109935.9|109990.4|109940.4|109984.3|109934.3|18
1732083460000|2024-11-20 06:17:40|109988.9|109938.9|109992.4|109942.4|109998.1|109948.1|109987.3|109937.3|23
1732083470000|2024-11-20 06:17:50|109989.2|109939.2|109990.6|109940.6|109994.2|109944.2|109987.7|109937.7|27
1732083480000|2024-11-20 06:18:00|109992|109942|109995.6|109945.6|109997.7|109947.7|109988|109938|22
1732083490000|2024-11-20 06:18:10|109994.4|109944.4|109992.9|109942.9|109997.3|109947.3|109991|109941|10
1732083500000|2024-11-20 06:18:20|109989.7|109939.7|109989.4|109939.4|109995|109945|109987.3|109937.3|12
1732083510000|2024-11-20 06:18:30|109989.3|109939.3|109985.3|109935.3|109990.1|109940.1|109985.2|109935.2|10
1732083520000|2024-11-20 06:18:40|109983.6|109933.6|109992.6|109942.6|109994.1|109944.1|109982|109932|16
1732083530000|2024-11-20 06:18:50|109994.2|109944.2|109991.4|109941.4|109995.6|109945.6|109989.3|109939.3|17
1732083540000|2024-11-20 06:19:00|109988.8|109938.8|109987.6|109937.6|109991.3|109941.3|109986.5|109936.5|12
1732083550000|2024-11-20 06:19:10|109987.5|109937.5|109989.8|109939.8|109991.7|109941.7|109986.3|109936.3|19
1732083560000|2024-11-20 06:19:20|109990.1|109940.1|109985.4|109935.4|109990.4|109940.4|109985.4|109935.4|5
1732083570000|2024-11-20 06:19:30|109987|109937|109988.5|109938.5|109990.5|109940.5|109986.9|109936.9|16
1732083580000|2024-11-20 06:19:40|109988.7|109938.7|109995.4|109945.4|109997.2|109947.2|109988.7|109938.7|17
1732083590000|2024-11-20 06:19:50|109993.9|109943.9|109995.2|109945.2|109998.6|109948.6|109990.5|109940.5|22
1732083600000|2024-11-20 06:20:00|109995.7|109945.7|110015.4|109965.4|110017.2|109967.2|109995.7|109945.7|55
1732083610000|2024-11-20 06:20:10|110012.6|109962.6|110015.6|109965.6|110016.8|109966.8|110011.1|109961.1|23
1732083620000|2024-11-20 06:20:20|110016.8|109966.8|110015.4|109965.4|110017.2|109967.2|110013.2|109963.2|24
1732083630000|2024-11-20 06:20:30|110013|109963|110020|109970|110020|109970|110011.7|109961.7|21
1732083640000|2024-11-20 06:20:40|110017|109967|110014.8|109964.8|110020.3|109970.3|110012.4|109962.4|29
1732083650000|2024-11-20 06:20:50|110014.7|109964.7|110012.3|109962.3|110015.3|109965.3|110008.8|109958.8|20
1732083660000|2024-11-20 06:21:00|110012.4|109962.4|110011.6|109961.6|110014.3|109964.3|110007.2|109957.2|22
1732083670000|2024-11-20 06:21:10|110007.8|109957.8|109992.1|109942.1|110011.5|109961.5|109991.6|109941.6|24
1732083680000|2024-11-20 06:21:20|109991.1|109941.1|109995.1|109945.1|109995.2|109945.2|109987.8|109937.8|33
1732083690000|2024-11-20 06:21:30|109998.3|109948.3|109990.3|109940.3|109998.3|109948.3|109990.3|109940.3|17
1732083700000|2024-11-20 06:21:40|109990.5|109940.5|109991.2|109941.2|109994.6|109944.6|109990.5|109940.5|9
1732083710000|2024-11-20 06:21:50|109991.3|109941.3|109986.3|109936.3|109991.3|109941.3|109984.1|109934.1|14
1732083720000|2024-11-20 06:22:00|109985.8|109935.8|109981.2|109931.2|109985.8|109935.8|109980.1|109930.1|18
1732083730000|2024-11-20 06:22:10|109976.9|109926.9|109978.6|109928.6|109986.3|109936.3|109969.9|109919.9|37
1732083740000|2024-11-20 06:22:20|109979|109929|109977.7|109927.7|109984.5|109934.5|109971.3|109921.3|39
1732083750000|2024-11-20 06:22:30|109977.9|109927.9|109975.6|109925.6|109983.2|109933.2|109972|109922|19
1732083760000|2024-11-20 06:22:40|109981.1|109931.1|109962.6|109912.6|109981.1|109931.1|109960.5|109910.5|39
1732083770000|2024-11-20 06:22:50|109962.3|109912.3|109968.3|109918.3|109976.9|109926.9|109961.8|109911.8|40
1732083780000|2024-11-20 06:23:00|109972.6|109922.6|109972.7|109922.7|109979.2|109929.2|109968.3|109918.3|43
1732083790000|2024-11-20 06:23:10|109969.5|109919.5|109983|109933|109986.2|109936.2|109965.1|109915.1|58
1732083800000|2024-11-20 06:23:20|109984.7|109934.7|109982.2|109932.2|109989.1|109939.1|109979.4|109929.4|41
1732083810000|2024-11-20 06:23:30|109981.2|109931.2|109979.9|109929.9|109983.3|109933.3|109979.9|109929.9|23
1732083820000|2024-11-20 06:23:40|109983.4|109933.4|109983.1|109933.1|109984.8|109934.8|109978.9|109928.9|37
1732083830000|2024-11-20 06:23:50|109986.1|109936.1|109984.3|109934.3|109987.2|109937.2|109982.2|109932.2|35
1732083840000|2024-11-20 06:24:00|109982.3|109932.3|109984.4|109934.4|109987.7|109937.7|109982.3|109932.3|32
1732083850000|2024-11-20 06:24:10|109984.9|109934.9|109986.5|109936.5|109987.4|109937.4|109983.4|109933.4|24
1732083860000|2024-11-20 06:24:20|109986.3|109936.3|109983.3|109933.3|109988.5|109938.5|109981.3|109931.3|29
1732083870000|2024-11-20 06:24:30|109986.3|109936.3|109980.9|109930.9|109987.5|109937.5|109979.3|109929.3|30
1732083880000|2024-11-20 06:24:40|109981.3|109931.3|109980.9|109930.9|109983.3|109933.3|109979.9|109929.9|16
1732083890000|2024-11-20 06:24:50|109981|109931|109985.3|109935.3|109988.8|109938.8|109980.7|109930.7|22
1732083900000|2024-11-20 06:25:00|109983.1|109933.1|110010.8|109960.8|110010.8|109960.8|109983.1|109933.1|55
1732083910000|2024-11-20 06:25:10|110010.1|109960.1|110010.7|109960.7|110010.7|109960.7|109994.1|109944.1|57
1732083920000|2024-11-20 06:25:20|110012.5|109962.5|110011|109961|110013|109963|110007.5|109957.5|37
1732083930000|2024-11-20 06:25:30|110011.5|109961.5|110012|109962|110014.7|109964.7|110009.6|109959.6|24
1732083940000|2024-11-20 06:25:40|110009.8|109959.8|110013.5|109963.5|110014.5|109964.5|110007.5|109957.5|30
1732083950000|2024-11-20 06:25:50|110014.8|109964.8|110014.2|109964.2|110017.8|109967.8|110010.2|109960.2|31
1732083960000|2024-11-20 06:26:00|110014.1|109964.1|110010.6|109960.6|110014.1|109964.1|110004|109954|31
1732083970000|2024-11-20 06:26:10|110011.6|109961.6|109983.8|109933.8|110013.8|109963.8|109980.3|109930.3|57
1732083980000|2024-11-20 06:26:20|109981.6|109931.6|109969.2|109919.2|109988.4|109938.4|109969.2|109919.2|48
1732083990000|2024-11-20 06:26:30|109972.2|109922.2|109973.8|109923.8|109980.2|109930.2|109966.4|109916.4|66
1732084000000|2024-11-20 06:26:40|109969.6|109919.6|109957.8|109907.8|109973.4|109923.4|109957.8|109907.8|51
1732084010000|2024-11-20 06:26:50|109957.3|109907.3|109955.3|109905.3|109962.7|109912.7|109953.7|109903.7|38
1732084020000|2024-11-20 06:27:00|109954.6|109904.6|109956.7|109906.7|109957.8|109907.8|109953.3|109903.3|49
1732084030000|2024-11-20 06:27:10|109957.2|109907.2|109933.3|109883.3|109957.5|109907.5|109932.6|109882.6|66
1732084040000|2024-11-20 06:27:20|109932.6|109882.6|109934.4|109884.4|109939.7|109889.7|109927.6|109877.6|69
1732084050000|2024-11-20 06:27:30|109935.1|109885.1|109941.1|109891.1|109941.6|109891.6|109929.2|109879.2|65
1732084060000|2024-11-20 06:27:40|109942|109892|109950.3|109900.3|109952.6|109902.6|109935.5|109885.5|57
1732084070000|2024-11-20 06:27:50|109949.5|109899.5|109954.1|109904.1|109960.1|109910.1|109949.5|109899.5|56
1732084080000|2024-11-20 06:28:00|109954.4|109904.4|109953.2|109903.2|109958.1|109908.1|109951|109901|53
1732084090000|2024-11-20 06:28:10|109954|109904|109942.2|109892.2|109956|109906|109935.8|109885.8|64
1732084100000|2024-11-20 06:28:20|109943.6|109893.6|109927.8|109877.8|109945.3|109895.3|109926.9|109876.9|58
1732084110000|2024-11-20 06:28:30|109931.3|109881.3|109935.3|109885.3|109935.7|109885.7|109922.5|109872.5|50
1732084120000|2024-11-20 06:28:40|109934.3|109884.3|109932|109882|109938.3|109888.3|109930.4|109880.4|46
1732084130000|2024-11-20 06:28:50|109931.7|109881.7|109931.4|109881.4|109935.6|109885.6|109930.2|109880.2|34
1732084140000|2024-11-20 06:29:00|109931.6|109881.6|109935|109885|109938.7|109888.7|109929|109879|42
1732084150000|2024-11-20 06:29:10|109938|109888|109934.4|109884.4|109938.8|109888.8|109932.1|109882.1|31
1732084160000|2024-11-20 06:29:20|109933.7|109883.7|109934.1|109884.1|109939.3|109889.3|109931.1|109881.1|47
1732084170000|2024-11-20 06:29:30|109932.1|109882.1|109935.1|109885.1|109941.8|109891.8|109931.8|109881.8|39
1732084180000|2024-11-20 06:29:40|109935.3|109885.3|109937.3|109887.3|109939.1|109889.1|109932.9|109882.9|31
1732084190000|2024-11-20 06:29:50|109933.4|109883.4|109935.6|109885.6|109936.9|109886.9|109932.4|109882.4|25
1732084200000|2024-11-20 06:30:00|109934.9|109884.9|109944.6|109894.6|109948.7|109898.7|109934.9|109884.9|71
1732084210000|2024-11-20 06:30:10|109944.8|109894.8|109944.1|109894.1|109953.8|109903.8|109935.5|109885.5|36
1732084220000|2024-11-20 06:30:20|109943.4|109893.4|109953|109903|109955|109905|109943.4|109893.4|23
1732084230000|2024-11-20 06:30:30|109947.5|109897.5|109956.6|109906.6|109959.1|109909.1|109947.5|109897.5|34
1732084240000|2024-11-20 06:30:40|109960.3|109910.3|109958.1|109908.1|109963.7|109913.7|109948.8|109898.8|51
1732084250000|2024-11-20 06:30:50|109955.9|109905.9|109947.2|109897.2|109957.9|109907.9|109942.1|109892.1|65
1732084260000|2024-11-20 06:31:00|109948.3|109898.3|109957.7|109907.7|109960.9|109910.9|109948.3|109898.3|57
1732084270000|2024-11-20 06:31:10|109955.4|109905.4|109955.9|109905.9|109961.2|109911.2|109952|109902|58
1732084280000|2024-11-20 06:31:20|109956.9|109906.9|109955.5|109905.5|109961.3|109911.3|109950.2|109900.2|50
1732084290000|2024-11-20 06:31:30|109958.7|109908.7|109954.5|109904.5|109961.3|109911.3|109946.3|109896.3|66
1732084300000|2024-11-20 06:31:40|109952|109902|109923.5|109873.5|109955|109905|109922|109872|47
1732084310000|2024-11-20 06:31:50|109923|109873|109908.9|109858.9|109923.5|109873.5|109908.9|109858.9|43
1732084320000|2024-11-20 06:32:00|109908.7|109858.7|109898.7|109848.7|109913.3|109863.3|109896.1|109846.1|57
1732084330000|2024-11-20 06:32:10|109900.4|109850.4|109900.7|109850.7|109904.5|109854.5|109897.4|109847.4|54
1732084340000|2024-11-20 06:32:20|109898.2|109848.2|109898.3|109848.3|109907.9|109857.9|109897.5|109847.5|31
1732084350000|2024-11-20 06:32:30|109902.2|109852.2|109897.1|109847.1|109906.8|109856.8|109893.4|109843.4|42
1732084360000|2024-11-20 06:32:40|109896.4|109846.4|109896.1|109846.1|109897.6|109847.6|109891.4|109841.4|53
1732084370000|2024-11-20 06:32:50|109893.8|109843.8|109894.5|109844.5|109898|109848|109892.3|109842.3|57
1732084380000|2024-11-20 06:33:00|109893|109843|109890.3|109840.3|109893.9|109843.9|109886.5|109836.5|20
1732084390000|2024-11-20 06:33:10|109890.4|109840.4|109890|109840|109895.1|109845.1|109885.3|109835.3|13
1732084400000|2024-11-20 06:33:20|109889.9|109839.9|109889.9|109839.9|109890.4|109840.4|109885.1|109835.1|28
1732084410000|2024-11-20 06:33:30|109890.2|109840.2|109889.8|109839.8|109891.7|109841.7|109885|109835|20
1732084420000|2024-11-20 06:33:40|109891.4|109841.4|109882.8|109832.8|109892.1|109842.1|109872.7|109822.7|38
1732084430000|2024-11-20 06:33:50|109875.8|109825.8|109885.9|109835.9|109889.9|109839.9|109875.5|109825.5|55
1732084440000|2024-11-20 06:34:00|109886.2|109836.2|109895.5|109845.5|109897.7|109847.7|109885.4|109835.4|68
1732084450000|2024-11-20 06:34:10|109894.7|109844.7|109896.1|109846.1|109900|109850|109890.9|109840.9|58
1732084460000|2024-11-20 06:34:20|109897.3|109847.3|109896.4|109846.4|109902.4|109852.4|109894.1|109844.1|41
1732084470000|2024-11-20 06:34:30|109894.2|109844.2|109898.9|109848.9|109901.1|109851.1|109894|109844|34
1732084480000|2024-11-20 06:34:40|109900.4|109850.4|109897.4|109847.4|109912.2|109862.2|109894.7|109844.7|54
1732084490000|2024-11-20 06:34:50|109899.4|109849.4|109902.7|109852.7|109903.5|109853.5|109894.5|109844.5|21
1732084500000|2024-11-20 06:35:00|109901.5|109851.5|109891.9|109841.9|109904|109854|109888.1|109838.1|42
1732084510000|2024-11-20 06:35:10|109889.7|109839.7|109876.5|109826.5|109897.7|109847.7|109872.6|109822.6|69
1732084520000|2024-11-20 06:35:20|109873.7|109823.7|109850.2|109800.2|109878.2|109828.2|109846.2|109796.2|54
1732084530000|2024-11-20 06:35:30|109851.8|109801.8|109850|109800|109868|109818|109846.5|109796.5|38
1732084540000|2024-11-20 06:35:40|109857.5|109807.5|109857.7|109807.7|109860|109810|109848.4|109798.4|39
1732084550000|2024-11-20 06:35:50|109859.9|109809.9|109860.8|109810.8|109866.1|109816.1|109856|109806|53
1732084560000|2024-11-20 06:36:00|109858.5|109808.5|109859.6|109809.6|109866.4|109816.4|109854.3|109804.3|55
1732084570000|2024-11-20 06:36:10|109860.3|109810.3|109861.2|109811.2|109867.5|109817.5|109859.1|109809.1|52
1732084580000|2024-11-20 06:36:20|109865.2|109815.2|109855.6|109805.6|109869.7|109819.7|109851.3|109801.3|38
1732084590000|2024-11-20 06:36:30|109857.3|109807.3|109853.9|109803.9|109857.3|109807.3|109846.9|109796.9|27
1732084600000|2024-11-20 06:36:40|109846.9|109796.9|109850.9|109800.9|109855.1|109805.1|109846.7|109796.7|40
1732084610000|2024-11-20 06:36:50|109847.4|109797.4|109845.6|109795.6|109853.6|109803.6|109845.6|109795.6|33
1732084620000|2024-11-20 06:37:00|109851.3|109801.3|109848.9|109798.9|109851.3|109801.3|109841.7|109791.7|35
1732084630000|2024-11-20 06:37:10|109846.9|109796.9|109843.4|109793.4|109848|109798|109837.2|109787.2|27
1732084640000|2024-11-20 06:37:20|109836.7|109786.7|109837.3|109787.3|109845.3|109795.3|109836.4|109786.4|45
1732084650000|2024-11-20 06:37:30|109843.3|109793.3|109826.5|109776.5|109843.3|109793.3|109825|109775|46
1732084660000|2024-11-20 06:37:40|109827.8|109777.8|109835.2|109785.2|109836.4|109786.4|109826.8|109776.8|31
1732084670000|2024-11-20 06:37:50|109835.3|109785.3|109840.7|109790.7|109848.2|109798.2|109833.5|109783.5|45
1732084680000|2024-11-20 06:38:00|109838.7|109788.7|109854.1|109804.1|109858.9|109808.9|109835.1|109785.1|28
1732084690000|2024-11-20 06:38:10|109853.7|109803.7|109865.5|109815.5|109868.5|109818.5|109853.7|109803.7|31
1732084700000|2024-11-20 06:38:20|109866.6|109816.6|109869|109819|109875.4|109825.4|109866.6|109816.6|12
1732084710000|2024-11-20 06:38:30|109869.5|109819.5|109867.2|109817.2|109869.5|109819.5|109867.2|109817.2|4
1732084720000|2024-11-20 06:38:40|109867.4|109817.4|109865.3|109815.3|109869.8|109819.8|109860.3|109810.3|11
1732084730000|2024-11-20 06:38:50|109867|109817|109870.9|109820.9|109871.2|109821.2|109860|109810|9
1732084740000|2024-11-20 06:39:00|109871|109821|109868.2|109818.2|109873.6|109823.6|109855.3|109805.3|15
1732084750000|2024-11-20 06:39:10|109863.6|109813.6|109870.6|109820.6|109873.5|109823.5|109863.6|109813.6|11
1732084760000|2024-11-20 06:39:20|109867.3|109817.3|109870.1|109820.1|109870.5|109820.5|109867.3|109817.3|7
1732084770000|2024-11-20 06:39:30|109864.5|109814.5|109866.4|109816.4|109872.9|109822.9|109860.3|109810.3|16
1732084780000|2024-11-20 06:39:40|109862.4|109812.4|109868.4|109818.4|109870.2|109820.2|109862.4|109812.4|13
1732084790000|2024-11-20 06:39:50|109869.7|109819.7|109870.8|109820.8|109872.6|109822.6|109864.2|109814.2|22
1732084800000|2024-11-20 06:40:00|109871.7|109821.7|109874.7|109824.7|109877.4|109827.4|109870.8|109820.8|13
1732084810000|2024-11-20 06:40:10|109871.7|109821.7|109874.5|109824.5|109877.9|109827.9|109871.7|109821.7|22
1732084820000|2024-11-20 06:40:20|109870.6|109820.6|109870.6|109820.6|109873.6|109823.6|109870.6|109820.6|9
1732084830000|2024-11-20 06:40:30|109867.6|109817.6|109869.3|109819.3|109870.8|109820.8|109863.3|109813.3|18
1732084840000|2024-11-20 06:40:40|109863.5|109813.5|109869.8|109819.8|109872.9|109822.9|109863.5|109813.5|18
1732084850000|2024-11-20 06:40:50|109864.6|109814.6|109865.5|109815.5|109869.8|109819.8|109862.8|109812.8|34
1732084860000|2024-11-20 06:41:00|109863.5|109813.5|109867|109817|109868.2|109818.2|109862.1|109812.1|21
1732084870000|2024-11-20 06:41:10|109862|109812|109870.2|109820.2|109871.1|109821.1|109861.1|109811.1|20
1732084880000|2024-11-20 06:41:20|109871.8|109821.8|109870.2|109820.2|109874.6|109824.6|109864.2|109814.2|16
1732084890000|2024-11-20 06:41:30|109865.9|109815.9|109860.7|109810.7|109869.1|109819.1|109854.3|109804.3|13
1732084900000|2024-11-20 06:41:40|109854.3|109804.3|109850.1|109800.1|109866.1|109816.1|109849.9|109799.9|46
1732084910000|2024-11-20 06:41:50|109852.9|109802.9|109850.6|109800.6|109855.8|109805.8|109847.4|109797.4|29
1732084920000|2024-11-20 06:42:00|109846.6|109796.6|109843.4|109793.4|109850.1|109800.1|109842.7|109792.7|38
1732084930000|2024-11-20 06:42:10|109843.7|109793.7|109838.4|109788.4|109846.7|109796.7|109838.4|109788.4|30
1732084940000|2024-11-20 06:42:20|109832.4|109782.4|109842.1|109792.1|109842.1|109792.1|109819.9|109769.9|35
1732084950000|2024-11-20 06:42:30|109842.3|109792.3|109835.6|109785.6|109842.3|109792.3|109835.6|109785.6|9
1732084960000|2024-11-20 06:42:40|109836.6|109786.6|109839.7|109789.7|109839.7|109789.7|109836.6|109786.6|5
1732084970000|2024-11-20 06:42:50|109839.8|109789.8|109835.5|109785.5|109842.2|109792.2|109830.1|109780.1|22
1732084980000|2024-11-20 06:43:00|109843.7|109793.7|109836.5|109786.5|109843.7|109793.7|109831.7|109781.7|16
1732084990000|2024-11-20 06:43:10|109838.7|109788.7|109842.6|109792.6|109847.3|109797.3|109832.5|109782.5|27
1732085000000|2024-11-20 06:43:20|109845.3|109795.3|109862.2|109812.2|109867.8|109817.8|109845.3|109795.3|48
1732085010000|2024-11-20 06:43:30|109862.8|109812.8|109862.8|109812.8|109868|109818|109861.5|109811.5|58
1732085020000|2024-11-20 06:43:40|109866.8|109816.8|109862.4|109812.4|109867.8|109817.8|109856.6|109806.6|33
1732085030000|2024-11-20 06:43:50|109867.5|109817.5|109860.8|109810.8|109867.5|109817.5|109856.8|109806.8|41
1732085040000|2024-11-20 06:44:00|109862.6|109812.6|109863.4|109813.4|109868.8|109818.8|109858.8|109808.8|61
1732085050000|2024-11-20 06:44:10|109860.7|109810.7|109866.5|109816.5|109871.3|109821.3|109860.2|109810.2|49
1732085060000|2024-11-20 06:44:20|109868.3|109818.3|109864.7|109814.7|109871.8|109821.8|109859.7|109809.7|58
1732085070000|2024-11-20 06:44:30|109864.2|109814.2|109853.6|109803.6|109866.1|109816.1|109853.6|109803.6|43
1732085080000|2024-11-20 06:44:40|109851|109801|109857.1|109807.1|109858.7|109808.7|109843.9|109793.9|29
1732085090000|2024-11-20 06:44:50|109860.3|109810.3|109852.3|109802.3|109866.2|109816.2|109847.9|109797.9|33
1732085100000|2024-11-20 06:45:00|109847.6|109797.6|109858.2|109808.2|109865.9|109815.9|109846.9|109796.9|52
1732085110000|2024-11-20 06:45:10|109860.5|109810.5|109868.2|109818.2|109870.4|109820.4|109859|109809|68
1732085120000|2024-11-20 06:45:20|109870.6|109820.6|109869.1|109819.1|109874.4|109824.4|109863.2|109813.2|63
1732085130000|2024-11-20 06:45:30|109869.3|109819.3|109880.3|109830.3|109882|109832|109866.3|109816.3|55
1732085140000|2024-11-20 06:45:40|109885.2|109835.2|109883.9|109833.9|109890|109840|109880.7|109830.7|41
1732085150000|2024-11-20 06:45:50|109870.4|109820.4|109868.5|109818.5|109871.1|109821.1|109864|109814|46
1732085160000|2024-11-20 06:46:00|109863.2|109813.2|109883|109833|109888.9|109838.9|109863.2|109813.2|50
1732085170000|2024-11-20 06:46:10|109892.5|109842.5|109891.9|109841.9|109896.4|109846.4|109878.9|109828.9|47
1732085180000|2024-11-20 06:46:20|109892.9|109842.9|109894.5|109844.5|109902.3|109852.3|109892.6|109842.6|29
1732085190000|2024-11-20 06:46:30|109898.9|109848.9|109889.2|109839.2|109898.9|109848.9|109884.6|109834.6|44
1732085200000|2024-11-20 06:46:40|109888.2|109838.2|109879.8|109829.8|109893.9|109843.9|109879.8|109829.8|53
1732085210000|2024-11-20 06:46:50|109880.4|109830.4|109866.4|109816.4|109880.4|109830.4|109866.3|109816.3|28
1732085220000|2024-11-20 06:47:00|109867.2|109817.2|109864.2|109814.2|109869.7|109819.7|109864.2|109814.2|9
1732085230000|2024-11-20 06:47:10|109866.5|109816.5|109887.6|109837.6|109889.7|109839.7|109865.6|109815.6|51
1732085240000|2024-11-20 06:47:20|109887.5|109837.5|109886.8|109836.8|109892.4|109842.4|109884.1|109834.1|60
1732085250000|2024-11-20 06:47:30|109887.8|109837.8|109902|109852|109902.5|109852.5|109885.2|109835.2|53
1732085260000|2024-11-20 06:47:40|109898.4|109848.4|109893.6|109843.6|109905.3|109855.3|109887.7|109837.7|32
1732085270000|2024-11-20 06:47:50|109890.7|109840.7|109919.5|109869.5|109924.3|109874.3|109890.7|109840.7|57
1732085280000|2024-11-20 06:48:00|109925.6|109875.6|109924.8|109874.8|109928.9|109878.9|109920.3|109870.3|39
1732085290000|2024-11-20 06:48:10|109928.1|109878.1|109928.5|109878.5|109931.3|109881.3|109920.5|109870.5|42
1732085300000|2024-11-20 06:48:20|109931|109881|109923.5|109873.5|109931.7|109881.7|109923.5|109873.5|38
1732085310000|2024-11-20 06:48:30|109924.3|109874.3|109927.1|109877.1|109933.7|109883.7|109920.7|109870.7|62
1732085320000|2024-11-20 06:48:40|109927.3|109877.3|109928.3|109878.3|109932.4|109882.4|109922.7|109872.7|53
1732085330000|2024-11-20 06:48:50|109924.2|109874.2|109927.1|109877.1|109930.7|109880.7|109924|109874|45
1732085340000|2024-11-20 06:49:00|109924.2|109874.2|109917.7|109867.7|109924.2|109874.2|109913.6|109863.6|33
1732085350000|2024-11-20 06:49:10|109917.4|109867.4|109921.7|109871.7|109924.3|109874.3|109907.8|109857.8|32
1732085360000|2024-11-20 06:49:20|109916.9|109866.9|109922.4|109872.4|109925.3|109875.3|109916.9|109866.9|23
1732085370000|2024-11-20 06:49:30|109929.5|109879.5|109928.7|109878.7|109929.5|109879.5|109916.4|109866.4|41
1732085380000|2024-11-20 06:49:40|109927.7|109877.7|109925.5|109875.5|109927.9|109877.9|109921.3|109871.3|49
1732085390000|2024-11-20 06:49:50|109930.3|109880.3|109929.9|109879.9|109930.3|109880.3|109921.3|109871.3|46
1732085400000|2024-11-20 06:50:00|109930.1|109880.1|109921.6|109871.6|109930.1|109880.1|109908|109858|43
1732085410000|2024-11-20 06:50:10|109918.1|109868.1|109914.5|109864.5|109922.6|109872.6|109911.3|109861.3|37
1732085420000|2024-11-20 06:50:20|109915.5|109865.5|109915.6|109865.6|109924.2|109874.2|109914.8|109864.8|23
1732085430000|2024-11-20 06:50:30|109914|109864|109925|109875|109929|109879|109904.7|109854.7|45
1732085440000|2024-11-20 06:50:40|109921.2|109871.2|109926.2|109876.2|109929.7|109879.7|109920.5|109870.5|52
1732085450000|2024-11-20 06:50:50|109927.7|109877.7|109918.1|109868.1|109928|109878|109916.4|109866.4|34
1732085460000|2024-11-20 06:51:00|109908.6|109858.6|109918.2|109868.2|109921.7|109871.7|109908.6|109858.6|37
1732085470000|2024-11-20 06:51:10|109921.4|109871.4|109914.7|109864.7|109924.6|109874.6|109912.4|109862.4|35
1732085480000|2024-11-20 06:51:20|109914.4|109864.4|109918.4|109868.4|109921|109871|109907.5|109857.5|30
1732085490000|2024-11-20 06:51:30|109917.9|109867.9|109920.5|109870.5|109923.7|109873.7|109915.7|109865.7|29
1732085500000|2024-11-20 06:51:40|109919.5|109869.5|109923.8|109873.8|109932.9|109882.9|109907.1|109857.1|46
1732085510000|2024-11-20 06:51:50|109928.3|109878.3|109929.4|109879.4|109929.5|109879.5|109923|109873|52
1732085520000|2024-11-20 06:52:00|109925.4|109875.4|109924.5|109874.5|109930.2|109880.2|109919.9|109869.9|51
1732085530000|2024-11-20 06:52:10|109926.2|109876.2|109926.8|109876.8|109929.8|109879.8|109919.8|109869.8|56
1732085540000|2024-11-20 06:52:20|109927.3|109877.3|109931.4|109881.4|109931.4|109881.4|109920.7|109870.7|39
1732085550000|2024-11-20 06:52:30|109931.5|109881.5|109917.7|109867.7|109931.5|109881.5|109917.7|109867.7|25
1732085560000|2024-11-20 06:52:40|109920.7|109870.7|109917.7|109867.7|109927.7|109877.7|109916.5|109866.5|49
1732085570000|2024-11-20 06:52:50|109919.6|109869.6|109918.7|109868.7|109927.9|109877.9|109915.1|109865.1|55
1732085580000|2024-11-20 06:53:00|109921.1|109871.1|109915.2|109865.2|109925.7|109875.7|109907.8|109857.8|30
1732085590000|2024-11-20 06:53:10|109915.3|109865.3|109913.8|109863.8|109922.7|109872.7|109913.1|109863.1|20
1732085600000|2024-11-20 06:53:20|109915.1|109865.1|109924.1|109874.1|109924.1|109874.1|109904.9|109854.9|70
1732085610000|2024-11-20 06:53:30|109922.4|109872.4|109925.7|109875.7|109928.5|109878.5|109916|109866|57
1732085620000|2024-11-20 06:53:40|109921.7|109871.7|109916.4|109866.4|109924.9|109874.9|109913.9|109863.9|56
1732085630000|2024-11-20 06:53:50|109921.4|109871.4|109900.1|109850.1|109921.6|109871.6|109896.5|109846.5|48
1732085640000|2024-11-20 06:54:00|109900.9|109850.9|109893.3|109843.3|109901.6|109851.6|109887.8|109837.8|30
1732085650000|2024-11-20 06:54:10|109892.8|109842.8|109897|109847|109898.1|109848.1|109891.9|109841.9|8
1732085660000|2024-11-20 06:54:20|109899.8|109849.8|109895.9|109845.9|109901.6|109851.6|109891.5|109841.5|13
1732085670000|2024-11-20 06:54:30|109889.8|109839.8|109889|109839|109897.4|109847.4|109883.3|109833.3|44
1732085680000|2024-11-20 06:54:40|109892.1|109842.1|109893.2|109843.2|109899.1|109849.1|109885|109835|32
1732085690000|2024-11-20 06:54:50|109894.4|109844.4|109897.2|109847.2|109900.7|109850.7|109893.6|109843.6|28
1732085700000|2024-11-20 06:55:00|109899.9|109849.9|109906.3|109856.3|109907|109857|109890.8|109840.8|42
1732085710000|2024-11-20 06:55:10|109904.5|109854.5|109913.7|109863.7|109919.2|109869.2|109896.3|109846.3|52
1732085720000|2024-11-20 06:55:20|109910.8|109860.8|109912|109862|109920.1|109870.1|109908.8|109858.8|74
1732085730000|2024-11-20 06:55:30|109909.3|109859.3|109912|109862|109918.5|109868.5|109908.1|109858.1|60
1732085740000|2024-11-20 06:55:40|109910.7|109860.7|109906.7|109856.7|109914.8|109864.8|109903.1|109853.1|41
1732085750000|2024-11-20 06:55:50|109907.4|109857.4|109901.4|109851.4|109915.2|109865.2|109900.1|109850.1|39
1732085760000|2024-11-20 06:56:00|109899.9|109849.9|109901.9|109851.9|109905.2|109855.2|109897|109847|44
1732085770000|2024-11-20 06:56:10|109904.7|109854.7|109900.9|109850.9|109905.2|109855.2|109895.3|109845.3|49
1732085780000|2024-11-20 06:56:20|109897.2|109847.2|109908.7|109858.7|109910.9|109860.9|109891.5|109841.5|46
1732085790000|2024-11-20 06:56:30|109906.7|109856.7|109909.9|109859.9|109911.8|109861.8|109903.7|109853.7|35
1732085800000|2024-11-20 06:56:40|109905.7|109855.7|109923.6|109873.6|109926.7|109876.7|109905.7|109855.7|31
1732085810000|2024-11-20 06:56:50|109921.3|109871.3|109925.9|109875.9|109930.2|109880.2|109921.3|109871.3|57
1732085820000|2024-11-20 06:57:00|109925.6|109875.6|109931|109881|109935.1|109885.1|109923.3|109873.3|36
1732085830000|2024-11-20 06:57:10|109932.2|109882.2|109940.6|109890.6|109948|109898|109932.2|109882.2|57
1732085840000|2024-11-20 06:57:20|109939.9|109889.9|109938.9|109888.9|109948.2|109898.2|109927|109877|47
1732085850000|2024-11-20 06:57:30|109936.7|109886.7|109935.5|109885.5|109941|109891|109932.6|109882.6|53
1732085860000|2024-11-20 06:57:40|109937.5|109887.5|109933.4|109883.4|109939.9|109889.9|109926|109876|48
1732085870000|2024-11-20 06:57:50|109927.9|109877.9|109930.8|109880.8|109932.3|109882.3|109926.1|109876.1|47
1732085880000|2024-11-20 06:58:00|109928.6|109878.6|109927.8|109877.8|109931.6|109881.6|109926.8|109876.8|24
1732085890000|2024-11-20 06:58:10|109927.5|109877.5|109925.8|109875.8|109932|109882|109920.2|109870.2|35
1732085900000|2024-11-20 06:58:20|109924.6|109874.6|109925|109875|109928.4|109878.4|109920.6|109870.6|36
1732085910000|2024-11-20 06:58:30|109926.5|109876.5|109918.1|109868.1|109926.5|109876.5|109918.1|109868.1|21
1732085920000|2024-11-20 06:58:40|109920.4|109870.4|109915.9|109865.9|109920.4|109870.4|109909.1|109859.1|31
1732085930000|2024-11-20 06:58:50|109915.2|109865.2|109909.3|109859.3|109916.3|109866.3|109907.1|109857.1|36
1732085940000|2024-11-20 06:59:00|109905.6|109855.6|109909|109859|109909|109859|109905.6|109855.6|8
1732085950000|2024-11-20 06:59:10|109909.3|109859.3|109911.4|109861.4|109911.4|109861.4|109906.2|109856.2|11
1732085960000|2024-11-20 06:59:20|109913.1|109863.1|109910.8|109860.8|109913.1|109863.1|109906.8|109856.8|10
1732085970000|2024-11-20 06:59:30|109910.4|109860.4|109909.8|109859.8|109911.1|109861.1|109906.6|109856.6|9
1732085980000|2024-11-20 06:59:40|109911.6|109861.6|109899.3|109849.3|109917.4|109867.4|109888.1|109838.1|22
1732085990000|2024-11-20 06:59:50|109900.1|109850.1|109901.3|109851.3|109901.7|109851.7|109894.5|109844.5|28
1732086000000|2024-11-20 07:00:00|109899.3|109849.3|109926.3|109876.3|109962.6|109877.5|109893.2|109832|57
1732086010000|2024-11-20 07:00:10|109922.8|109872.8|109874.8|109824.8|109922.8|109872.8|109873.6|109823.6|47
1732086020000|2024-11-20 07:00:20|109876.8|109826.8|109879.1|109829.1|109889.3|109839.3|109873.8|109823.8|52
1732086030000|2024-11-20 07:00:30|109884.2|109834.2|109911.8|109861.8|109919.2|109869.2|109874.4|109824.4|33
1732086040000|2024-11-20 07:00:40|109909.8|109859.8|109905.4|109855.4|109911|109861|109899.2|109849.2|26
1732086050000|2024-11-20 07:00:50|109903.2|109853.2|109909.1|109859.1|109909.1|109859.1|109899.5|109849.5|24
1732086060000|2024-11-20 07:01:00|109915.2|109865.2|109908.1|109858.1|109925.4|109875.4|109902.7|109852.7|39
1732086070000|2024-11-20 07:01:10|109906.7|109856.7|109899.5|109849.5|109917.1|109867.1|109896.9|109846.9|45
1732086080000|2024-11-20 07:01:20|109901|109851|109900.8|109850.8|109904.9|109854.9|109897.1|109847.1|26
1732086090000|2024-11-20 07:01:30|109901.7|109851.7|109910.1|109860.1|109915.4|109865.4|109896.7|109846.7|47
1732086100000|2024-11-20 07:01:40|109911.8|109861.8|109902.7|109852.7|109916.3|109866.3|109898.3|109848.3|43
1732086110000|2024-11-20 07:01:50|109898.4|109848.4|109903.7|109853.7|109909.1|109859.1|109898.4|109848.4|45
1732086120000|2024-11-20 07:02:00|109903.3|109853.3|109891.4|109841.4|109905.5|109855.5|109889.7|109839.7|43
1732086130000|2024-11-20 07:02:10|109889.7|109839.7|109867|109817|109892.6|109842.6|109867|109817|35
1732086140000|2024-11-20 07:02:20|109870.5|109820.5|109872|109822|109878.8|109828.8|109866.8|109816.8|43
1732086150000|2024-11-20 07:02:30|109873.4|109823.4|109874.5|109824.5|109881.9|109831.9|109869.2|109819.2|51
1732086160000|2024-11-20 07:02:40|109873.7|109823.7|109866.8|109816.8|109874.6|109824.6|109865.7|109815.7|33
1732086170000|2024-11-20 07:02:50|109869|109819|109869.7|109819.7|109875.7|109825.7|109865.6|109815.6|50
1732086180000|2024-11-20 07:03:00|109875.6|109825.6|109874.2|109824.2|109889.4|109839.4|109870.9|109820.9|33
1732086190000|2024-11-20 07:03:10|109874|109824|109887.8|109837.8|109891.6|109841.6|109873.1|109823.1|28
1732086200000|2024-11-20 07:03:20|109887.7|109837.7|109889.4|109839.4|109889.7|109839.7|109887.7|109837.7|8
1732086210000|2024-11-20 07:03:30|109889.6|109839.6|109894.1|109844.1|109894.7|109844.7|109889.2|109839.2|15
1732086220000|2024-11-20 07:03:40|109895|109845|109890|109840|109897.2|109847.2|109890|109840|13
1732086230000|2024-11-20 07:03:50|109888.3|109838.3|109884|109834|109888.3|109838.3|109884|109834|9
1732086240000|2024-11-20 07:04:00|109885.6|109835.6|109885.6|109835.6|109895.7|109845.7|109885.6|109835.6|18
1732086250000|2024-11-20 07:04:10|109886.3|109836.3|109891|109841|109891|109841|109886.3|109836.3|15
1732086260000|2024-11-20 07:04:20|109889.6|109839.6|109888.7|109838.7|109889.6|109839.6|109885.7|109835.7|8
1732086270000|2024-11-20 07:04:30|109887.9|109837.9|109891.1|109841.1|109891.1|109841.1|109887.9|109837.9|17
1732086280000|2024-11-20 07:04:40|109890.4|109840.4|109892.3|109842.3|109893.8|109843.8|109890.3|109840.3|15
1732086290000|2024-11-20 07:04:50|109893|109843|109892.2|109842.2|109899.5|109849.5|109892.2|109842.2|21
1732086300000|2024-11-20 07:05:00|109893.3|109843.3|109895.8|109845.8|109897|109847|109893.3|109843.3|12
1732086310000|2024-11-20 07:05:10|109895.7|109845.7|109893.3|109843.3|109895.7|109845.7|109892.1|109842.1|8
1732086320000|2024-11-20 07:05:20|109894.7|109844.7|109889|109839|109895.4|109845.4|109885.4|109835.4|10
1732086330000|2024-11-20 07:05:30|109889.1|109839.1|109889.7|109839.7|109889.7|109839.7|109889.1|109839.1|3
1732086340000|2024-11-20 07:05:40|109888.4|109838.4|109883.3|109833.3|109889|109839|109883.3|109833.3|13
1732086350000|2024-11-20 07:05:50|109883.4|109833.4|109865.4|109840.4|109888.1|109841.3|109864.8|109833.4|12
1732086360000|2024-11-20 07:06:00|109863.7|109838.7|109853.5|109828.5|109864|109839|109853.4|109828.4|17
1732086370000|2024-11-20 07:06:10|109856.1|109831.1|109868.6|109843.6|109869.4|109844.4|109856.1|109831.1|15
1732086380000|2024-11-20 07:06:20|109869|109844|109887.7|109862.7|109893.9|109863|109869|109843.9|19
1732086390000|2024-11-20 07:06:30|109888.4|109863.4|109892.3|109867.3|109892.5|109867.5|109887.1|109862.1|10
1732086400000|2024-11-20 07:06:40|109892.4|109867.4|109887.1|109862.1|109892.4|109867.4|109887.1|109862.1|10
1732086410000|2024-11-20 07:06:50|109887|109862|109890.2|109865.2|109891|109866|109887|109862|10
1732086420000|2024-11-20 07:07:00|109889.4|109864.4|109918.1|109868.1|109920.1|109870.1|109883.5|109858.5|17
1732086430000|2024-11-20 07:07:10|109919.1|109869.1|109920.6|109870.6|109930.2|109880.2|109917.7|109867.7|19
1732086440000|2024-11-20 07:07:20|109920.1|109870.1|109920.8|109870.8|109920.8|109870.8|109920.1|109870.1|5
1732086450000|2024-11-20 07:07:30|109920.6|109870.6|109920.4|109870.4|109920.6|109870.6|109920.4|109870.4|2
1732086460000|2024-11-20 07:07:40|109921.2|109871.2|109905.7|109855.7|109921.2|109871.2|109902.4|109852.4|17
1732086470000|2024-11-20 07:07:50|109903.8|109853.8|109904.5|109854.5|109904.5|109854.5|109898.3|109848.3|9
1732086480000|2024-11-20 07:08:00|109904.1|109854.1|109903.6|109853.6|109905.3|109855.3|109897.3|109847.3|13
1732086490000|2024-11-20 07:08:10|109902.7|109852.7|109900.5|109850.5|109902.7|109852.7|109899.4|109849.4|9
1732086500000|2024-11-20 07:08:20|109900.2|109850.2|109886.4|109836.4|109900.2|109850.2|109886.2|109836.2|14
1732086510000|2024-11-20 07:08:30|109885.8|109835.8|109889.9|109839.9|109890.8|109840.8|109885.8|109835.8|7
1732086520000|2024-11-20 07:08:40|109888.3|109838.3|109889.2|109839.2|109891.2|109841.2|109885.8|109835.8|13
1732086530000|2024-11-20 07:08:50|109889.7|109839.7|109898.4|109848.4|109898.4|109848.4|109889.7|109839.7|11
1732086540000|2024-11-20 07:09:00|109897.9|109847.9|109902.2|109852.2|109904.6|109854.6|109897.1|109847.1|18
1732086550000|2024-11-20 07:09:10|109907.8|109857.8|109915.7|109865.7|109916|109866|109907.8|109857.8|16
1732086560000|2024-11-20 07:09:20|109914.5|109864.5|109918|109868|109918.5|109868.5|109914.5|109864.5|7
1732086570000|2024-11-20 07:09:30|109919.2|109869.2|109915.4|109865.4|109919.2|109869.2|109915.4|109865.4|8
1732086580000|2024-11-20 07:09:40|109914.1|109864.1|109911|109861|109914.1|109864.1|109909.9|109859.9|9
1732086590000|2024-11-20 07:09:50|109910|109860|109910.2|109860.2|109911|109861|109910|109860|5
1732086600000|2024-11-20 07:10:00|109912.7|109862.7|109937.2|109887.2|109938.9|109888.9|109907.8|109862.7|26
1732086610000|2024-11-20 07:10:10|109938|109888|109927|109877|109944.3|109894.3|109926.2|109876.2|26
1732086620000|2024-11-20 07:10:20|109926.2|109876.2|109918.4|109868.4|109926.2|109876.2|109917.1|109867.1|10
1732086630000|2024-11-20 07:10:30|109921.2|109871.2|109912.3|109862.3|109928.3|109878.3|109911.4|109861.4|25
1732086640000|2024-11-20 07:10:40|109911.4|109861.4|109913.6|109863.6|109913.6|109863.6|109909.9|109859.9|10
1732086650000|2024-11-20 07:10:50|109918.5|109868.5|109912.5|109862.5|109925.4|109875.4|109911.2|109861.2|21
1732086660000|2024-11-20 07:11:00|109912.7|109862.7|109917.7|109867.7|109917.9|109867.9|109912.7|109862.7|13
1732086670000|2024-11-20 07:11:10|109917.6|109867.6|109916|109866|109917.6|109867.6|109914.7|109864.7|5
1732086680000|2024-11-20 07:11:20|109915.3|109865.3|109916.3|109866.3|109916.3|109866.3|109915.3|109865.3|6
1732086690000|2024-11-20 07:11:30|109916.4|109866.4|109930.9|109880.9|109930.9|109880.9|109916.4|109866.4|14
1732086700000|2024-11-20 07:11:40|109931.4|109881.4|109915|109865|109935.4|109885.4|109915|109865|21
1732086710000|2024-11-20 07:11:50|109914.7|109864.7|109922.6|109872.6|109924.3|109874.3|109914.1|109864.1|15
1732086720000|2024-11-20 07:12:00|109921.6|109871.6|109916.2|109866.2|109922.8|109872.8|109914.4|109864.4|22
1732086730000|2024-11-20 07:12:10|109916.1|109866.1|109913.2|109863.2|109918.3|109868.3|109912.8|109862.8|15
1732086740000|2024-11-20 07:12:20|109909.8|109859.8|109905.3|109855.3|109911|109861|109899.4|109849.4|20
1732086750000|2024-11-20 07:12:30|109904.8|109854.8|109901.6|109851.6|109905.4|109855.4|109900.2|109850.2|19
1732086760000|2024-11-20 07:12:40|109900.3|109850.3|109899.3|109849.3|109900.3|109850.3|109897.9|109847.9|7
1732086770000|2024-11-20 07:12:50|109898|109848|109894.2|109844.2|109899.6|109849.6|109884|109834|25
1732086780000|2024-11-20 07:13:00|109892.5|109842.5|109889.3|109839.3|109892.5|109842.5|109887.4|109837.4|12
1732086790000|2024-11-20 07:13:10|109890.5|109840.5|109894.3|109844.3|109894.3|109844.3|109890.5|109840.5|5
1732086800000|2024-11-20 07:13:20|109893.9|109843.9|109901.6|109851.6|109906.3|109856.3|109893.5|109843.5|18
1732086810000|2024-11-20 07:13:30|109901.7|109851.7|109890.2|109840.2|109901.8|109851.8|109890.2|109840.2|16
1732086820000|2024-11-20 07:13:40|109890|109840|109886.4|109836.4|109890.1|109840.1|109880.1|109830.1|24
1732086830000|2024-11-20 07:13:50|109885.8|109835.8|109895.7|109845.7|109897.5|109847.5|109885.8|109835.8|15
1732086840000|2024-11-20 07:14:00|109892.5|109842.5|109891.5|109841.5|109892.5|109842.5|109885.6|109835.6|15
1732086850000|2024-11-20 07:14:10|109890.2|109840.2|109888.5|109838.5|109893|109843|109888.5|109838.5|10
1732086860000|2024-11-20 07:14:20|109888.3|109838.3|109890.1|109840.1|109891.1|109841.1|109885|109835|10
1732086870000|2024-11-20 07:14:30|109890.2|109840.2|109852|109802|109890.2|109840.2|109850.7|109800.7|16
1732086880000|2024-11-20 07:14:40|109852.1|109802.1|109855.4|109805.4|109855.6|109805.6|109852.1|109802.1|13
1732086890000|2024-11-20 07:14:50|109855.2|109805.2|109846.5|109796.5|109855.9|109805.9|109844.2|109794.2|21
1732086900000|2024-11-20 07:15:00|109847|109797|109817.4|109767.4|109847|109797|109815.9|109765.9|25
1732086910000|2024-11-20 07:15:10|109815.8|109765.8|109826.5|109776.5|109826.5|109776.5|109814.8|109764.8|24
1732086920000|2024-11-20 07:15:20|109828.4|109778.4|109822.8|109772.8|109832.4|109782.4|109820.9|109770.9|21
1732086930000|2024-11-20 07:15:30|109822.7|109772.7|109824.8|109774.8|109824.8|109774.8|109820.9|109770.9|9
1732086940000|2024-11-20 07:15:40|109824.7|109774.7|109842.5|109792.5|109850.1|109800.1|109824.7|109774.7|26
1732086950000|2024-11-20 07:15:50|109842.9|109792.9|109823.5|109773.5|109842.9|109792.9|109823.5|109773.5|17
1732086960000|2024-11-20 07:16:00|109821.7|109771.7|109822.5|109772.5|109826.9|109776.9|109819.3|109769.3|14
1732086970000|2024-11-20 07:16:10|109821.7|109771.7|109823.7|109773.7|109823.7|109773.7|109821.3|109771.3|9
1732086980000|2024-11-20 07:16:20|109822.8|109772.8|109822.8|109772.8|109823.1|109773.1|109822.8|109772.8|3
1732086990000|2024-11-20 07:16:30|109820.5|109770.5|109824|109774|109824|109774|109820.5|109770.5|13
1732087000000|2024-11-20 07:16:40|109826.3|109776.3|109835.7|109785.7|109835.7|109785.7|109824.1|109774.1|12
1732087010000|2024-11-20 07:16:50|109835.5|109785.5|109839.1|109789.1|109842.1|109792.1|109834.8|109784.8|16
1732087020000|2024-11-20 07:17:00|109840|109790|109842|109792|109842.9|109792.9|109837|109787|19
1732087030000|2024-11-20 07:17:10|109842.9|109792.9|109845.5|109795.5|109845.6|109795.6|109838.1|109788.1|17
1732087040000|2024-11-20 07:17:20|109847.1|109797.1|109845.4|109795.4|109847.8|109797.8|109844.1|109794.1|18
1732087050000|2024-11-20 07:17:30|109845.1|109795.1|109845.2|109795.2|109846.1|109796.1|109841.6|109791.6|13
1732087060000|2024-11-20 07:17:40|109845.3|109795.3|109844.7|109794.7|109846.1|109796.1|109838|109788|20
1732087070000|2024-11-20 07:17:50|109843.4|109793.4|109854|109804|109855.8|109805.8|109843.4|109793.4|24
1732087080000|2024-11-20 07:18:00|109853|109803|109849.5|109799.5|109853|109803|109846.6|109796.6|15
1732087090000|2024-11-20 07:18:10|109851.3|109801.3|109851|109801|109851.3|109801.3|109850.8|109800.8|4
1732087100000|2024-11-20 07:18:20|109850.7|109800.7|109854.8|109804.8|109855.4|109805.4|109849.4|109799.4|10
1732087110000|2024-11-20 07:18:30|109855.5|109805.5|109853.5|109803.5|109857|109807|109853.2|109803.2|16
1732087120000|2024-11-20 07:18:40|109853.1|109803.1|109863.9|109813.9|109864.4|109814.4|109853.1|109803.1|11
1732087130000|2024-11-20 07:18:50|109862|109812|109866.2|109816.2|109868.3|109818.3|109861.4|109811.4|11
1732087140000|2024-11-20 07:19:00|109864.2|109814.2|109869.7|109819.7|109872|109822|109864.2|109814.2|13
1732087150000|2024-11-20 07:19:10|109870.8|109820.8|109859.5|109809.5|109874.1|109824.1|109854.9|109804.9|16
1732087160000|2024-11-20 07:19:20|109863.7|109813.7|109862.4|109812.4|109865.2|109815.2|109862.4|109812.4|10
1732087170000|2024-11-20 07:19:30|109864.1|109814.1|109855.8|109805.8|109869.5|109819.5|109855.7|109805.7|20
1732087180000|2024-11-20 07:19:40|109855.5|109805.5|109853.3|109803.3|109856.5|109806.5|109853.3|109803.3|6
1732087190000|2024-11-20 07:19:50|109854.3|109804.3|109855.7|109805.7|109855.8|109805.8|109854|109804|5
1732087200000|2024-11-20 07:20:00|109855.6|109805.6|109839.5|109789.5|109855.9|109805.9|109836.4|109786.4|22
1732087210000|2024-11-20 07:20:10|109840.1|109790.1|109844.7|109794.7|109847.4|109797.4|109840.1|109790.1|17
1732087220000|2024-11-20 07:20:20|109846.7|109796.7|109868.9|109818.9|109872.9|109822.9|109846.3|109796.3|19
1732087230000|2024-11-20 07:20:30|109869.4|109819.4|109870.5|109820.5|109873.4|109823.4|109869.4|109819.4|22
1732087240000|2024-11-20 07:20:40|109868.9|109818.9|109862.3|109812.3|109871.8|109821.8|109861.3|109811.3|15
1732087250000|2024-11-20 07:20:50|109862.6|109812.6|109865.9|109815.9|109869.8|109819.8|109859.5|109809.5|19
1732087260000|2024-11-20 07:21:00|109864.2|109814.2|109863.5|109813.5|109864.2|109814.2|109860.5|109810.5|10
1732087270000|2024-11-20 07:21:10|109863.3|109813.3|109868.6|109818.6|109869.9|109819.9|109853.5|109803.5|18
1732087280000|2024-11-20 07:21:20|109868.7|109818.7|109864.3|109814.3|109869.6|109819.6|109864.3|109814.3|11
1732087290000|2024-11-20 07:21:30|109865.3|109815.3|109856.4|109806.4|109872.4|109822.4|109855.3|109805.3|25
1732087300000|2024-11-20 07:21:40|109856.9|109806.9|109864.3|109814.3|109864.8|109814.8|109853.7|109803.7|14
1732087310000|2024-11-20 07:21:50|109863.3|109813.3|109856.1|109806.1|109863.3|109813.3|109855.2|109805.2|10
1732087320000|2024-11-20 07:22:00|109857.8|109807.8|109861.6|109811.6|109862.2|109812.2|109857.8|109807.8|6
1732087330000|2024-11-20 07:22:10|109863|109813|109871.7|109821.7|109875.4|109825.4|109863|109813|17
1732087340000|2024-11-20 07:22:20|109871.4|109821.4|109873.8|109823.8|109879.5|109829.5|109871.3|109821.3|16
1732087350000|2024-11-20 07:22:30|109871.9|109821.9|109854.8|109804.8|109871.9|109821.9|109851.3|109801.3|31
1732087360000|2024-11-20 07:22:40|109853.5|109803.5|109834.2|109784.2|109853.5|109803.5|109833.4|109783.4|30
1732087370000|2024-11-20 07:22:50|109834.9|109784.9|109837.5|109787.5|109837.8|109787.8|109830.5|109780.5|29
1732087380000|2024-11-20 07:23:00|109835.6|109785.6|109809.6|109759.6|109835.6|109785.6|109806.3|109756.3|37
1732087390000|2024-11-20 07:23:10|109808.5|109758.5|109824.2|109774.2|109824.2|109774.2|109808.5|109758.5|41
1732087400000|2024-11-20 07:23:20|109824.3|109774.3|109825.8|109775.8|109829.5|109779.5|109822.2|109772.2|18
1732087410000|2024-11-20 07:23:30|109825|109775|109815.9|109765.9|109826.8|109776.8|109814.5|109764.5|16
1732087420000|2024-11-20 07:23:40|109816.1|109766.1|109816.7|109766.7|109817.3|109767.3|109814.9|109764.9|10
1732087430000|2024-11-20 07:23:50|109818.3|109768.3|109844.5|109794.5|109850.4|109800.4|109818.3|109768.3|39
1732087440000|2024-11-20 07:24:00|109843.1|109793.1|109836.1|109786.1|109843.8|109793.8|109833.7|109783.7|18
1732087450000|2024-11-20 07:24:10|109835.8|109785.8|109850.2|109800.2|109850.2|109800.2|109835.8|109785.8|32
1732087460000|2024-11-20 07:24:20|109853|109803|109857.2|109807.2|109865.2|109815.2|109848|109798|27
1732087470000|2024-11-20 07:24:30|109853.8|109803.8|109854.3|109804.3|109862.2|109812.2|109850.8|109800.8|44
1732087480000|2024-11-20 07:24:40|109853|109803|109870.2|109820.2|109874.2|109824.2|109853|109803|40
1732087490000|2024-11-20 07:24:50|109869.3|109819.3|109867.4|109817.4|109874.4|109824.4|109851.1|109801.1|49
1732087500000|2024-11-20 07:25:00|109866.9|109816.9|109868.9|109818.9|109870.3|109820.3|109863.1|109813.1|31
1732087510000|2024-11-20 07:25:10|109869.5|109819.5|109875.9|109825.9|109878.3|109828.3|109869.5|109819.5|19
1732087520000|2024-11-20 07:25:20|109875|109825|109890.4|109840.4|109897.7|109847.7|109875|109825|32
1732087530000|2024-11-20 07:25:30|109892.1|109842.1|109895.3|109845.3|109895.3|109845.3|109889.3|109839.3|12
1732087540000|2024-11-20 07:25:40|109896.2|109846.2|109900.3|109850.3|109903.3|109853.3|109896.2|109846.2|26
1732087550000|2024-11-20 07:25:50|109900.6|109850.6|109909.3|109859.3|109909.3|109859.3|109898.2|109848.2|21
1732087560000|2024-11-20 07:26:00|109909.4|109859.4|109917.6|109867.6|109919|109869|109909.3|109859.3|11
1732087570000|2024-11-20 07:26:10|109916.5|109866.5|109922.9|109872.9|109926.2|109876.2|109914.9|109864.9|31
1732087580000|2024-11-20 07:26:20|109923.2|109873.2|109937|109887|109938|109900.4|109922.7|109872.7|22
1732087590000|2024-11-20 07:26:30|109935.2|109885.2|109936.7|109886.7|109937|109887|109932.8|109882.8|6
1732087600000|2024-11-20 07:26:40|109936.1|109886.1|109920.8|109870.8|109947.2|109897.2|109919.5|109869.5|17
1732087610000|2024-11-20 07:26:50|109920.7|109870.7|109924.2|109874.2|109925.9|109875.9|109914.9|109864.9|26
1732087620000|2024-11-20 07:27:00|109919.2|109869.2|109918.2|109868.2|109930.4|109880.4|109915.6|109865.6|31
1732087630000|2024-11-20 07:27:10|109917.1|109867.1|109917.5|109867.5|109923.7|109873.7|109915.1|109865.1|25
1732087640000|2024-11-20 07:27:20|109919.1|109869.1|109919.2|109869.2|109920|109870|109917.9|109867.9|8
1732087650000|2024-11-20 07:27:30|109918.8|109868.8|109913.5|109863.5|109921.3|109871.3|109906.3|109856.3|19
1732087660000|2024-11-20 07:27:40|109913.3|109863.3|109900.7|109850.7|109914.2|109864.2|109892.6|109842.6|28
1732087670000|2024-11-20 07:27:50|109902.6|109852.6|109906.9|109856.9|109911|109861|109902.6|109852.6|15
1732087680000|2024-11-20 07:28:00|109907.5|109857.5|109923.2|109873.2|109926.6|109884.1|109907.5|109857.5|20
1732087690000|2024-11-20 07:28:10|109920.8|109870.8|109919.6|109869.6|109920.9|109870.9|109916.8|109866.8|12
1732087700000|2024-11-20 07:28:20|109921.5|109871.5|109918.7|109868.7|109923|109873|109918.2|109868.2|14
1732087710000|2024-11-20 07:28:30|109918.9|109868.9|109923|109873|109928.3|109878.3|109918.9|109868.9|15
1732087720000|2024-11-20 07:28:40|109924.3|109874.3|109927|109877|109929|109879|109923.8|109873.8|11
1732087730000|2024-11-20 07:28:50|109927.6|109877.6|109921.8|109871.8|109929.4|109879.4|109921.8|109871.8|11
1732087740000|2024-11-20 07:29:00|109922.9|109872.9|109931.1|109881.1|109931.1|109881.1|109921.8|109871.8|16
1732087750000|2024-11-20 07:29:10|109929.2|109879.2|109926.9|109876.9|109937.7|109887.7|109926.9|109876.9|17
1732087760000|2024-11-20 07:29:20|109928.6|109878.6|109937.2|109887.2|109937.2|109887.2|109928.6|109878.6|16
1732087770000|2024-11-20 07:29:30|109935.3|109885.3|109941.4|109891.4|109943.1|109893.1|109932.5|109882.5|32
1732087780000|2024-11-20 07:29:40|109942|109892|109941.7|109891.7|109942.3|109892.3|109938.1|109888.1|19
1732087790000|2024-11-20 07:29:50|109942.4|109892.4|109945.7|109895.7|109947.8|109897.8|109942.4|109892.4|17
1732087800000|2024-11-20 07:30:00|109945.8|109895.8|109950.2|109925.2|109951.9|109926.9|109945.7|109895.8|31
1732087810000|2024-11-20 07:30:10|109951|109926|109956.9|109931.9|109959.3|109934.3|109950.8|109925.8|18
1732087820000|2024-11-20 07:30:20|109958.9|109933.9|109966.1|109941.1|109970.5|109945.5|109958.9|109933.9|31
1732087830000|2024-11-20 07:30:30|109964.2|109939.2|109962.7|109937.7|109966.8|109941.8|109960.4|109935.4|14
1732087840000|2024-11-20 07:30:40|109963.2|109938.2|109962.9|109937.9|109969.7|109944.7|109962.1|109937.1|19
1732087850000|2024-11-20 07:30:50|109962.8|109937.8|109972|109947|109972|109947|109962|109937|16
1732087860000|2024-11-20 07:31:00|109973.8|109948.8|109972.3|109947.3|109976|109951|109968.6|109943.6|27
1732087870000|2024-11-20 07:31:10|109973.8|109948.8|109974.2|109949.2|109976.5|109951.5|109972.7|109947.7|16
1732087880000|2024-11-20 07:31:20|109976.5|109951.5|109969|109944|109979.4|109954.4|109967.8|109942.8|20
1732087890000|2024-11-20 07:31:30|109969.1|109944.1|109957.1|109932.1|109969.1|109944.1|109955.5|109930.5|26
1732087900000|2024-11-20 07:31:40|109958.8|109933.8|109967.1|109942.1|109967.1|109942.1|109958.8|109933.8|16
1732087910000|2024-11-20 07:31:50|109967.9|109942.9|110000.7|109975.7|110000.7|109975.7|109966.9|109941.9|26
1732087920000|2024-11-20 07:32:00|110001.5|109976.5|110002.3|109977.3|110004.1|109979.1|109994.6|109969.6|28
1732087930000|2024-11-20 07:32:10|110001.8|109976.8|109986.8|109961.8|110001.8|109976.8|109982.3|109957.3|28
1732087940000|2024-11-20 07:32:20|109986.6|109961.6|109999.2|109974.2|109999.2|109974.2|109979.1|109954.1|29
1732087950000|2024-11-20 07:32:30|109999.9|109974.9|109999.1|109974.1|110007.2|109982.2|109996.9|109971.9|36
1732087960000|2024-11-20 07:32:40|109991.6|109966.6|109980.1|109955.1|109991.6|109966.6|109978|109953|19
1732087970000|2024-11-20 07:32:50|109978.1|109953.1|109979.3|109954.3|109979.3|109954.3|109965.7|109940.7|24
1732087980000|2024-11-20 07:33:00|109976.6|109951.6|109980.1|109955.1|109982.8|109957.8|109976.6|109951.6|22
1732087990000|2024-11-20 07:33:10|109980.2|109955.2|109986|109961|109986|109961|109979.4|109954.4|8
1732088000000|2024-11-20 07:33:20|109985.2|109960.2|109988.3|109963.3|109990.1|109965.1|109985.2|109960.2|8
1732088010000|2024-11-20 07:33:30|109987.7|109962.7|110001.3|109976.3|110001.7|109976.7|109982.3|109957.3|33
1732088020000|2024-11-20 07:33:40|110001.1|109976.1|110002.9|109977.9|110003.4|109978.4|109998.3|109973.3|36
1732088030000|2024-11-20 07:33:50|110003.2|109978.2|110008.9|109983.9|110008.9|109983.9|110000.5|109975.5|29
1732088040000|2024-11-20 07:34:00|110008.4|109983.4|110001.8|109976.8|110008.4|109983.4|110001.8|109976.8|11
1732088050000|2024-11-20 07:34:10|110000.6|109975.6|109991|109966|110003.1|109978.1|109986.9|109961.9|35
1732088060000|2024-11-20 07:34:20|109992.4|109967.4|110003.9|109978.9|110003.9|109978.9|109991.3|109966.3|22
1732088070000|2024-11-20 07:34:30|110001.8|109976.8|109994.4|109969.4|110001.8|109976.8|109991.4|109966.4|23
1732088080000|2024-11-20 07:34:40|109994.7|109969.7|110008|109983|110008.6|109983.6|109994.5|109969.5|32
1732088090000|2024-11-20 07:34:50|110006.3|109981.3|110012.1|109987.1|110016|109991|110004.2|109979.2|27
1732088100000|2024-11-20 07:35:00|110013.1|109988.1|110009.4|109984.4|110013.1|109988.1|110003.6|109978.6|34
1732088110000|2024-11-20 07:35:10|110009.9|109984.9|109991.8|109966.8|110013.8|109988.8|109991.1|109966.1|41
1732088120000|2024-11-20 07:35:20|109990.7|109965.7|109989.9|109964.9|109994.8|109969.8|109989.9|109964.9|30
1732088130000|2024-11-20 07:35:30|109991.4|109966.4|109975.9|109950.9|109992.8|109967.8|109973.8|109948.8|25
1732088140000|2024-11-20 07:35:40|109976.4|109951.4|109975.8|109950.8|109983|109958|109975.8|109950.8|17
1732088150000|2024-11-20 07:35:50|109973.5|109948.5|109963.6|109938.6|109973.6|109948.6|109961.8|109936.8|20
1732088160000|2024-11-20 07:36:00|109959.1|109934.1|109958.5|109933.5|109966.3|109941.3|109958.5|109933.5|23
1732088170000|2024-11-20 07:36:10|109959.5|109934.5|109960.9|109935.9|109964|109939|109959.4|109934.4|14
1732088180000|2024-11-20 07:36:20|109960.8|109935.8|109959.4|109934.4|109960.8|109935.8|109958.8|109933.8|8
1732088190000|2024-11-20 07:36:30|109958.9|109933.9|109935.8|109910.8|109958.9|109933.9|109935.8|109910.8|26
1732088200000|2024-11-20 07:36:40|109936.9|109911.9|109941.8|109916.8|109942.1|109917.1|109936.6|109911.6|23
1732088210000|2024-11-20 07:36:50|109941.4|109916.4|109945.2|109920.2|109945.2|109920.2|109940.9|109915.9|10
1732088220000|2024-11-20 07:37:00|109947.3|109922.3|109974.8|109949.8|109976.9|109951.9|109947.3|109922.3|37
1732088230000|2024-11-20 07:37:10|109975|109950|109960.9|109935.9|109975.6|109950.6|109957|109932|18
1732088240000|2024-11-20 07:37:20|109962.1|109937.1|109961.4|109936.4|109965.2|109940.2|109961.1|109936.1|13
1732088250000|2024-11-20 07:37:30|109961.3|109936.3|109961.5|109936.5|109962.4|109937.4|109953.7|109928.7|21
1732088260000|2024-11-20 07:37:40|109962.1|109937.1|109977.9|109952.9|109983.5|109958.5|109962.1|109937.1|26
1732088270000|2024-11-20 07:37:50|109977.2|109952.2|109991.1|109966.1|109991.1|109966.1|109974.4|109949.4|30
1732088280000|2024-11-20 07:38:00|109990.1|109965.1|109996.2|109971.2|109997.8|109972.8|109987.8|109962.8|30
1732088290000|2024-11-20 07:38:10|109997.3|109972.3|110000.8|109975.8|110000.8|109975.8|109996.3|109971.3|13
1732088300000|2024-11-20 07:38:20|110001|109976|109991.3|109966.3|110003.6|109978.6|109979.7|109954.7|30
1732088310000|2024-11-20 07:38:30|109993.1|109968.1|109992.6|109967.6|109994.1|109969.1|109985.1|109960.1|17
1732088320000|2024-11-20 07:38:40|109991.7|109966.7|110005.2|109980.2|110006.4|109981.4|109991.6|109966.6|21
1732088330000|2024-11-20 07:38:50|110005.1|109980.1|110002.6|109977.6|110005.1|109980.1|110002|109977|8
1732088340000|2024-11-20 07:39:00|110004.3|109979.3|110015.8|109990.8|110015.8|109990.8|110002.8|109977.8|18
1732088350000|2024-11-20 07:39:10|110014|109989|110017.2|109992.2|110017.2|109992.2|110011.2|109986.2|13
1732088360000|2024-11-20 07:39:20|110016.8|109991.8|110017.8|109992.8|110018.9|109993.9|110012.1|109987.1|14
1732088370000|2024-11-20 07:39:30|110017.7|109992.7|110021.5|109996.5|110027.4|110002.4|110010.1|109985.1|29
1732088380000|2024-11-20 07:39:40|110025.4|110000.4|110013.7|109988.7|110026.1|110001.1|110011.1|109986.1|27
1732088390000|2024-11-20 07:39:50|110015.3|109990.3|110015.4|109990.4|110019.1|109994.1|110013.6|109988.6|23
1732088400000|2024-11-20 07:40:00|110016.5|109991.5|110025.1|110000.1|110025.8|110000.8|110014.8|109989.8|22
1732088410000|2024-11-20 07:40:10|110025.3|110000.3|110022.6|109997.6|110030.6|110005.6|110012.3|109987.3|32
1732088420000|2024-11-20 07:40:20|110022.9|109997.9|110012.7|109987.7|110022.9|109997.9|110012.7|109987.7|18
1732088430000|2024-11-20 07:40:30|110014.8|109989.8|110014.7|109989.7|110020|109995|110013.6|109988.6|29
1732088440000|2024-11-20 07:40:40|110018.2|109993.2|110015.8|109990.8|110018.2|109993.2|110011|109986|18
1732088450000|2024-11-20 07:40:50|110015|109990|110016.2|109991.2|110016.2|109991.2|110010.6|109985.6|17
1732088460000|2024-11-20 07:41:00|110013.5|109988.5|110014.8|109989.8|110020.4|109995.4|110008.5|109983.5|37
1732088470000|2024-11-20 07:41:10|110014.6|109989.6|110015.5|109990.5|110017.5|109992.5|110000|109975|27
1732088480000|2024-11-20 07:41:20|110015.6|109990.6|110003.7|109978.7|110021.5|109996.5|110003.7|109978.7|24
1732088490000|2024-11-20 07:41:30|110003.5|109978.5|110013.3|109988.3|110013.3|109988.3|109995.4|109970.4|32
1732088500000|2024-11-20 07:41:40|110011.9|109986.9|109996.2|109971.2|110016.6|109991.6|109992.6|109967.6|27
1732088510000|2024-11-20 07:41:50|109994.4|109969.4|109984.8|109959.8|109994.4|109969.4|109984.8|109959.8|17
1732088520000|2024-11-20 07:42:00|109986.1|109961.1|109974.2|109949.2|109988.5|109963.5|109971.4|109946.4|19
1732088530000|2024-11-20 07:42:10|109977.4|109952.4|109980.5|109955.5|109985.5|109960.5|109974.6|109949.6|25
1732088540000|2024-11-20 07:42:20|109979.2|109954.2|109979.1|109954.1|109980.3|109955.3|109978.8|109953.8|9
1732088550000|2024-11-20 07:42:30|109978.6|109953.6|109988.5|109963.5|109988.5|109963.5|109978.6|109953.6|22
1732088560000|2024-11-20 07:42:40|109988.3|109963.3|109985.6|109960.6|109988.6|109963.6|109985.3|109960.3|16
1732088570000|2024-11-20 07:42:50|109983.9|109958.9|109989.4|109964.4|109990.3|109965.3|109982.7|109957.7|18
1732088580000|2024-11-20 07:43:00|109990.3|109965.3|109977.8|109952.8|109994.1|109969.1|109975.1|109950.1|22
1732088590000|2024-11-20 07:43:10|109975.9|109950.9|109966.9|109941.9|109976|109951|109956.8|109931.8|26
1732088600000|2024-11-20 07:43:20|109966.7|109941.7|109962.5|109937.5|109967.9|109942.9|109960.9|109935.9|23
1732088610000|2024-11-20 07:43:30|109962.3|109937.3|109962.7|109937.7|109963.6|109938.6|109957.8|109932.8|21
1732088620000|2024-11-20 07:43:40|109962.9|109937.9|109970.3|109945.3|109972|109947|109962.9|109937.9|26
1732088630000|2024-11-20 07:43:50|109971.6|109946.6|109959.9|109934.9|109971.6|109946.6|109959|109934|29
1732088640000|2024-11-20 07:44:00|109959.4|109934.4|109968.5|109943.5|109968.5|109943.5|109958.7|109933.7|19
1732088650000|2024-11-20 07:44:10|109969|109944|109961.2|109936.2|109969|109944|109959.2|109934.2|18
1732088660000|2024-11-20 07:44:20|109962.4|109937.4|109969.1|109944.1|109970.4|109945.4|109962.2|109937.2|22
1732088670000|2024-11-20 07:44:30|109970.1|109945.1|109966.3|109941.3|109970.7|109945.7|109966.3|109941.3|13
1732088680000|2024-11-20 07:44:40|109966.2|109941.2|109957.4|109932.4|109966.2|109941.2|109957|109932|18
1732088690000|2024-11-20 07:44:50|109965|109940|109978.6|109953.6|109979.2|109954.2|109965|109940|15
1732088700000|2024-11-20 07:45:00|109979|109954|109989.3|109964.3|109989.4|109964.4|109977.4|109952.4|29
1732088710000|2024-11-20 07:45:10|109988.5|109963.5|109995.5|109970.5|109995.5|109970.5|109984.2|109959.2|17
1732088720000|2024-11-20 07:45:20|109995.6|109970.6|109997.3|109972.3|110003.5|109978.5|109995|109970|16
1732088730000|2024-11-20 07:45:30|109995|109970|109983.4|109958.4|109995|109970|109981.4|109956.4|25
1732088740000|2024-11-20 07:45:40|109983.5|109958.5|109984.1|109959.1|109984.9|109959.9|109981.7|109956.7|10
1732088750000|2024-11-20 07:45:50|109984.8|109959.8|109963.5|109938.5|109984.8|109959.8|109963.5|109938.5|19
1732088760000|2024-11-20 07:46:00|109963|109938|109964.7|109939.7|109964.8|109939.8|109960|109935|18
1732088770000|2024-11-20 07:46:10|109963.4|109938.4|109967|109942|109967.3|109942.3|109962.6|109937.6|11
1732088780000|2024-11-20 07:46:20|109967.3|109942.3|109962.6|109937.6|109967.3|109942.3|109962.6|109937.6|10
1732088790000|2024-11-20 07:46:30|109962.3|109937.3|109957.9|109932.9|109962.3|109937.3|109956|109931|11
1732088800000|2024-11-20 07:46:40|109957.7|109932.7|109959.8|109934.8|109959.8|109934.8|109953.7|109928.7|11
1732088810000|2024-11-20 07:46:50|109959.4|109934.4|109954.3|109929.3|109961.9|109936.9|109954.2|109929.2|19
1732088820000|2024-11-20 07:47:00|109952.1|109927.1|109954.5|109929.5|109957.3|109932.3|109951.1|109926.1|15
1732088830000|2024-11-20 07:47:10|109957.7|109932.7|109952.7|109927.7|109959.7|109934.7|109952.7|109927.7|14
1732088840000|2024-11-20 07:47:20|109950.9|109925.9|109945.2|109920.2|109950.9|109925.9|109943.6|109918.6|10
1732088850000|2024-11-20 07:47:30|109945.5|109920.5|109944.4|109919.4|109945.5|109920.5|109944.4|109919.4|7
1732088860000|2024-11-20 07:47:40|109944.3|109919.3|109936.4|109911.4|109944.3|109919.3|109936.4|109911.4|7
1732088870000|2024-11-20 07:47:50|109936.2|109911.2|109935.2|109910.2|109936.3|109911.3|109930.7|109905.7|13
1732088880000|2024-11-20 07:48:00|109936.5|109911.5|109936.4|109911.4|109944.3|109919.3|109932.2|109907.2|21
1732088890000|2024-11-20 07:48:10|109936.9|109911.9|109931.3|109906.3|109936.9|109911.9|109929.3|109904.3|14
1732088900000|2024-11-20 07:48:20|109931.4|109906.4|109932.3|109907.3|109932.9|109907.9|109931.4|109906.4|8
1732088910000|2024-11-20 07:48:30|109932.1|109907.1|109931.6|109906.6|109932.3|109907.3|109931.4|109906.4|5
1732088920000|2024-11-20 07:48:40|109931.7|109906.7|109931.6|109906.6|109932.4|109907.4|109931.6|109906.6|6
1732088930000|2024-11-20 07:48:50|109932.9|109907.9|109929.4|109904.4|109936.4|109911.4|109929.4|109904.4|15
1732088940000|2024-11-20 07:49:00|109930.2|109905.2|109926.7|109901.7|109930.2|109905.2|109924.8|109899.8|15
1732088950000|2024-11-20 07:49:10|109926.5|109901.5|109926.6|109901.6|109926.6|109901.6|109924.6|109899.6|7
1732088960000|2024-11-20 07:49:20|109927.8|109902.8|109923.8|109898.8|109927.8|109902.8|109923.7|109898.7|8
1732088970000|2024-11-20 07:49:30|109923|109898|109923.1|109898.1|109923.9|109898.9|109923|109898|11
1732088980000|2024-11-20 07:49:40|109923.2|109898.2|109923.7|109898.7|109924.1|109899.1|109923.1|109898.1|17
1732088990000|2024-11-20 07:49:50|109923.8|109898.8|109925.9|109900.9|109927.1|109902.1|109923|109898|12
1732089000000|2024-11-20 07:50:00|109926.4|109901.4|109925.7|109900.7|109927.6|109902.6|109924.9|109899.9|11
1732089010000|2024-11-20 07:50:10|109922.8|109897.8|109925.7|109900.7|109925.7|109900.7|109917.6|109892.6|19
1732089020000|2024-11-20 07:50:20|109926.2|109901.2|109937.1|109912.1|109938.1|109913.1|109926.2|109901.2|16
1732089030000|2024-11-20 07:50:30|109935.8|109910.8|109929.9|109904.9|109935.8|109910.8|109929.9|109904.9|13
1732089040000|2024-11-20 07:50:40|109931.5|109906.5|109926.3|109901.3|109933.2|109908.2|109926.3|109901.3|14
1732089050000|2024-11-20 07:50:50|109925.7|109900.7|109930|109905|109930.9|109905.9|109924.1|109899.1|19
1732089060000|2024-11-20 07:51:00|109931.4|109906.4|109924|109899|109934.1|109909.1|109924|109899|15
1732089070000|2024-11-20 07:51:10|109923.9|109898.9|109924.7|109899.7|109924.7|109899.7|109923.8|109898.8|9
1732089080000|2024-11-20 07:51:20|109923.8|109898.8|109924.3|109899.3|109924.6|109899.6|109923.5|109898.5|7
1732089090000|2024-11-20 07:51:30|109922|109897|109926.2|109901.2|109930.8|109905.8|109922|109897|20
1732089100000|2024-11-20 07:51:40|109926.3|109901.3|109920.4|109895.4|109926.8|109901.8|109917.2|109892.2|13
1732089110000|2024-11-20 07:51:50|109920.9|109895.9|109916.3|109891.3|109921.4|109896.4|109914.8|109889.8|18
1732089120000|2024-11-20 07:52:00|109917.7|109892.7|109927.8|109902.8|109929.4|109904.4|109917.7|109892.7|25
1732089130000|2024-11-20 07:52:10|109926.5|109901.5|109928.5|109903.5|109928.5|109903.5|109926.5|109901.5|3
1732089140000|2024-11-20 07:52:20|109927.2|109902.2|109920|109895|109927.2|109902.2|109913.7|109888.7|24
1732089150000|2024-11-20 07:52:30|109918.5|109893.5|109933.8|109908.8|109933.9|109908.9|109918.5|109893.5|22
1732089160000|2024-11-20 07:52:40|109933.1|109908.1|109927|109902|109938|109913|109926.8|109901.8|21
1732089170000|2024-11-20 07:52:50|109927.1|109902.1|109930.3|109905.3|109930.3|109905.3|109925.7|109900.7|15
1732089180000|2024-11-20 07:53:00|109930|109905|109929.2|109904.2|109930.9|109905.9|109928.4|109903.4|18
1732089190000|2024-11-20 07:53:10|109929.4|109904.4|109928.8|109903.8|109929.9|109904.9|109928|109903|17
1732089200000|2024-11-20 07:53:20|109928.9|109903.9|109931.7|109906.7|109931.7|109906.7|109928.5|109903.5|9
1732089210000|2024-11-20 07:53:30|109932.9|109907.9|109939|109914|109940.1|109915.1|109932.9|109907.9|15
1732089220000|2024-11-20 07:53:40|109939.3|109914.3|109941.9|109916.9|109942.4|109917.4|109939.3|109914.3|11
1732089230000|2024-11-20 07:53:50|109942.2|109917.2|109943.5|109918.5|109944.8|109919.8|109942.1|109917.1|11
1732089240000|2024-11-20 07:54:00|109942.3|109917.3|109935.6|109910.6|109942.3|109917.3|109935.6|109910.6|16
1732089250000|2024-11-20 07:54:10|109934.6|109909.6|109940|109915|109940|109915|109933.6|109908.6|13
1732089260000|2024-11-20 07:54:20|109942.9|109917.9|109945.7|109920.7|109946.1|109921.1|109940|109915|14
1732089270000|2024-11-20 07:54:30|109946|109921|109949.4|109924.4|109951|109926|109944.8|109919.8|12
1732089280000|2024-11-20 07:54:40|109948.3|109923.3|109937.3|109912.3|109948.3|109923.3|109935.3|109910.3|27
1732089290000|2024-11-20 07:54:50|109937.5|109912.5|109941.5|109916.5|109941.5|109916.5|109936.1|109911.1|15
1732089300000|2024-11-20 07:55:00|109942.2|109917.2|109928.5|109903.5|109944.7|109919.7|109926.4|109901.4|26
1732089310000|2024-11-20 07:55:10|109927.5|109902.5|109960.3|109935.3|109964.3|109939.3|109927.2|109902.2|12
1732089320000|2024-11-20 07:55:20|109960.7|109935.7|109977.6|109952.6|109978.4|109953.4|109960.7|109935.7|29
1732089330000|2024-11-20 07:55:30|109977.7|109952.7|109976.9|109951.9|109981|109956|109974.7|109949.7|13
1732089340000|2024-11-20 07:55:40|109977|109952|109985.8|109960.8|109985.8|109960.8|109977|109952|20
1732089350000|2024-11-20 07:55:50|109984.5|109959.5|109976|109951|109984.5|109959.5|109972.6|109947.6|23
1732089360000|2024-11-20 07:56:00|109977.3|109952.3|109979.3|109954.3|109982.7|109957.7|109977.3|109952.3|25
1732089370000|2024-11-20 07:56:10|109978.8|109953.8|109981.9|109956.9|109982.2|109957.2|109977.8|109952.8|16
1732089380000|2024-11-20 07:56:20|109983.1|109958.1|109993.4|109968.4|109994.8|109969.8|109983.1|109958.1|19
1732089390000|2024-11-20 07:56:30|109994.4|109969.4|109990|109965|109996.5|109971.5|109985.6|109960.6|21
1732089400000|2024-11-20 07:56:40|109990.3|109965.3|109977.1|109952.1|109990.7|109965.7|109976.6|109951.6|28
1732089410000|2024-11-20 07:56:50|109977|109952|109996.3|109971.3|109999.2|109974.2|109977|109952|22
1732089420000|2024-11-20 07:57:00|110000.6|109975.6|110005.4|109980.4|110010.3|109985.3|109990.1|109965.1|32
1732089430000|2024-11-20 07:57:10|110004.8|109979.8|110003.4|109978.4|110014.6|109989.6|110002.5|109977.5|22
1732089440000|2024-11-20 07:57:20|110004.4|109979.4|110014.4|109989.4|110014.4|109989.4|110003.4|109978.4|14
1732089450000|2024-11-20 07:57:30|110014.1|109989.1|110012.2|109987.2|110014.4|109989.4|110012.2|109987.2|13
1732089460000|2024-11-20 07:57:40|110012|109987|110004.1|109979.1|110012|109987|110004.1|109979.1|24
1732089470000|2024-11-20 07:57:50|110004|109979|109995.4|109970.4|110005.4|109980.4|109991.8|109966.8|37
1732089480000|2024-11-20 07:58:00|109994.5|109969.5|109998.2|109973.2|110003.1|109978.1|109990.2|109965.2|38
1732089490000|2024-11-20 07:58:10|109995.7|109970.7|109992.9|109967.9|110004|109979|109988.4|109963.4|36
1732089500000|2024-11-20 07:58:20|109993.9|109968.9|110026.9|110001.9|110026.9|110001.9|109993.9|109968.9|23
1732089510000|2024-11-20 07:58:30|110034.3|110009.3|110025.8|110000.8|110034.3|110009.3|110019.1|109994.1|41
1732089520000|2024-11-20 07:58:40|110026.7|110001.7|110043.2|110018.2|110044.6|110019.6|110026.7|110001.7|21
1732089530000|2024-11-20 07:58:50|110042.1|110017.1|110034.3|110009.3|110042.2|110017.2|110032.9|110007.9|23
1732089540000|2024-11-20 07:59:00|110035.3|110010.3|110038.8|110013.8|110044.3|110019.3|110031.7|110006.7|24
1732089550000|2024-11-20 07:59:10|110041.3|110016.3|110033.7|110008.7|110041.3|110016.3|110033.7|110008.7|19
1732089560000|2024-11-20 07:59:20|110032.1|110007.1|110033.2|110008.2|110034.5|110009.5|110022.1|109997.1|28
1732089570000|2024-11-20 07:59:30|110031.8|110006.8|110035.7|110010.7|110044.3|110019.3|110029.6|110004.6|33
1732089580000|2024-11-20 07:59:40|110034.8|110009.8|110036.3|110011.3|110037.4|110012.4|110022.6|109997.6|25
1732089590000|2024-11-20 07:59:50|110037.1|110012.1|110041.2|110016.2|110043.9|110018.9|110037.1|110012.1|16
1732089600000|2024-11-20 08:00:00|110042.2|110017.2|110019.9|109994.9|110043|110018|110019.9|109994.9|29
1732089610000|2024-11-20 08:00:10|110021.9|109996.9|110039.2|110014.2|110041|110016|110021.9|109996.9|30
1732089620000|2024-11-20 08:00:20|110038.7|110013.7|110026.3|110001.3|110041.8|110016.8|110025.5|110000.5|31
1732089630000|2024-11-20 08:00:30|110027|110002|110035.3|110010.3|110037.9|110012.9|110027|110002|14
1732089640000|2024-11-20 08:00:40|110036.4|110011.4|110026.3|110001.3|110046.3|110021.3|110023.2|109998.2|43
1732089650000|2024-11-20 08:00:50|110026.8|110001.8|110028|110003|110033.9|110008.9|110026.8|110001.8|22
1732089660000|2024-11-20 08:01:00|110027.5|110002.5|110027|110002|110030.4|110005.4|110021.7|109996.7|24
1732089670000|2024-11-20 08:01:10|110027.6|110002.6|110031.3|110006.3|110037.8|110012.8|110027.6|110002.6|26
1732089680000|2024-11-20 08:01:20|110030.3|110005.3|110034.7|110009.7|110040.7|110015.7|110028.6|110003.6|27
1732089690000|2024-11-20 08:01:30|110034.6|110009.6|110033|110008|110034.6|110009.6|110030.7|110005.7|18
1732089700000|2024-11-20 08:01:40|110034.6|110009.6|110030.8|110005.8|110038.1|110013.1|110029.9|110004.9|20
1732089710000|2024-11-20 08:01:50|110031.5|110006.5|110030.7|110005.7|110034.3|110009.3|110025.3|110000.3|31
1732089720000|2024-11-20 08:02:00|110030.4|110005.4|110056.9|110031.9|110056.9|110031.9|110030.4|110005.4|42
1732089730000|2024-11-20 08:02:10|110057.5|110032.5|110075.3|110050.3|110075.6|110050.6|110057.5|110032.5|31
1732089740000|2024-11-20 08:02:20|110075.2|110050.2|110083|110058|110083|110058|110073.8|110048.8|43
1732089750000|2024-11-20 08:02:30|110087.7|110062.7|110091.3|110066.3|110095|110070|110081.1|110056.1|40
1732089760000|2024-11-20 08:02:40|110092.4|110067.4|110088.2|110063.2|110094.9|110069.9|110088.2|110063.2|20
1732089770000|2024-11-20 08:02:50|110087.3|110062.3|110086.7|110061.7|110087.7|110062.7|110083.7|110058.7|21
1732089780000|2024-11-20 08:03:00|110087.2|110062.2|110066|110041|110091.4|110066.4|110061.2|110036.2|32
1732089790000|2024-11-20 08:03:10|110065.5|110040.5|110069.7|110044.7|110072.6|110047.6|110062.1|110037.1|23
1732089800000|2024-11-20 08:03:20|110069.2|110044.2|110076.3|110051.3|110076.3|110051.3|110062.7|110037.7|23
1732089810000|2024-11-20 08:03:30|110077.5|110052.5|110092.2|110067.2|110092.2|110067.2|110077.4|110052.4|24
1732089820000|2024-11-20 08:03:40|110089.5|110064.5|110093.2|110068.2|110096.2|110071.2|110085|110060|27
1732089830000|2024-11-20 08:03:50|110094.2|110069.2|110087.6|110062.6|110095.6|110070.6|110085.3|110060.3|29
1732089840000|2024-11-20 08:04:00|110085.4|110060.4|110069|110044|110087.8|110062.8|110066.9|110041.9|23
1732089850000|2024-11-20 08:04:10|110068.6|110043.6|110066.3|110041.3|110070.9|110045.9|110065.4|110040.4|21
1732089860000|2024-11-20 08:04:20|110066.2|110041.2|110061.8|110036.8|110066.2|110041.2|110061.8|110036.8|19
1732089870000|2024-11-20 08:04:30|110060.7|110035.7|110052.9|110027.9|110061.5|110036.5|110050.7|110025.7|23
1732089880000|2024-11-20 08:04:40|110063.3|110038.3|110063.6|110038.6|110063.6|110038.6|110058.9|110033.9|15
1732089890000|2024-11-20 08:04:50|110063.7|110038.7|110066.6|110041.6|110072|110047|110060.8|110035.8|28
1732089900000|2024-11-20 08:05:00|110066.5|110041.5|110064.5|110039.5|110069|110044|110064.2|110039.2|23
1732089910000|2024-11-20 08:05:10|110066.7|110041.7|110053.4|110028.4|110066.7|110041.7|110053.4|110028.4|26
1732089920000|2024-11-20 08:05:20|110042.1|110017.1|110037.9|110012.9|110043.3|110018.3|110034.9|110009.9|21
1732089930000|2024-11-20 08:05:30|110036.6|110011.6|110038.2|110013.2|110040.1|110015.1|110031|110006|14
1732089940000|2024-11-20 08:05:40|110038.4|110013.4|110037|110012|110038.4|110013.4|110037|110012|2
1732089950000|2024-11-20 08:05:50|110036.9|110011.9|110029.4|110004.4|110037|110012|110029.4|110004.4|14
1732089960000|2024-11-20 08:06:00|110028.1|110003.1|110017.5|109992.5|110028.1|110003.1|110016.8|109991.8|17
1732089970000|2024-11-20 08:06:10|110017.4|109992.4|110021.9|109996.9|110021.9|109996.9|110016.1|109991.1|13
1732089980000|2024-11-20 08:06:20|110022.1|109997.1|110019.5|109994.5|110022.1|109997.1|110019.5|109994.5|12
1732089990000|2024-11-20 08:06:30|110020.1|109995.1|110025.2|110000.2|110026.2|110001.2|110020.1|109995.1|15
1732090000000|2024-11-20 08:06:40|110025|110000|110027.5|110002.5|110031.2|110006.2|110025|110000|14
1732090010000|2024-11-20 08:06:50|110028.4|110003.4|110035.7|110010.7|110037.8|110012.8|110028.4|110003.4|16
1732090020000|2024-11-20 08:07:00|110036.7|110011.7|110035.9|110010.9|110044|110019|110034.7|110009.7|16
1732090030000|2024-11-20 08:07:10|110036.1|110011.1|110036.3|110011.3|110036.3|110011.3|110036.1|110011.1|2
1732090040000|2024-11-20 08:07:20|110035.7|110010.7|110040.1|110015.1|110040.1|110015.1|110035.6|110010.6|4
1732090050000|2024-11-20 08:07:30|110039.8|110014.8|110030.7|110005.7|110040.1|110015.1|110025|110000|29
1732090060000|2024-11-20 08:07:40|110031.2|110006.2|110038.9|110013.9|110039.3|110014.3|110031.2|110006.2|13
1732090070000|2024-11-20 08:07:50|110037.1|110012.1|110051.4|110026.4|110051.5|110026.5|110037.1|110012.1|15
1732090080000|2024-11-20 08:08:00|110051.5|110026.5|110052.4|110027.4|110052.7|110027.7|110051.5|110026.5|5
1732090090000|2024-11-20 08:08:10|110052.6|110027.6|110063.4|110038.4|110063.4|110038.4|110052.6|110027.6|10
1732090100000|2024-11-20 08:08:20|110062.2|110037.2|110077.9|110052.9|110080.3|110055.3|110060.6|110035.6|30
1732090110000|2024-11-20 08:08:30|110078.2|110053.2|110089.8|110064.8|110093|110068|110078|110053|18
1732090120000|2024-11-20 08:08:40|110088.5|110063.5|110087.8|110062.8|110094.8|110069.8|110087.4|110062.4|23
1732090130000|2024-11-20 08:08:50|110088.4|110063.4|110094.2|110069.2|110094.2|110069.2|110088.3|110063.3|11
1732090140000|2024-11-20 08:09:00|110093.7|110068.7|110082|110057|110097.6|110072.6|110081.4|110056.4|22
1732090150000|2024-11-20 08:09:10|110082.1|110057.1|110085.6|110060.6|110095.5|110070.5|110079.4|110054.4|32
1732090160000|2024-11-20 08:09:20|110086|110061|110095.9|110070.9|110102.9|110077.9|110085.9|110060.9|34
1732090170000|2024-11-20 08:09:30|110096.2|110071.2|110084.9|110059.9|110096.2|110071.2|110083.9|110058.9|23
1732090180000|2024-11-20 08:09:40|110086.2|110061.2|110089.5|110064.5|110089.5|110064.5|110084|110059|10
1732090190000|2024-11-20 08:09:50|110090.8|110065.8|110086.4|110061.4|110091|110066|110084.5|110059.5|21
1732090200000|2024-11-20 08:10:00|110085.6|110060.6|110094.2|110069.2|110096.1|110071.1|110085.6|110060.6|22
1732090210000|2024-11-20 08:10:10|110092.3|110067.3|110091.9|110066.9|110092.3|110067.3|110091.2|110066.2|8
1732090220000|2024-11-20 08:10:20|110090.6|110065.6|110083.2|110058.2|110092.1|110067.1|110083.2|110058.2|16
1732090230000|2024-11-20 08:10:30|110082.6|110057.6|110084.1|110059.1|110087.2|110062.2|110082.5|110057.5|9
1732090240000|2024-11-20 08:10:40|110084.3|110059.3|110091.8|110066.8|110091.8|110066.8|110080.6|110055.6|14
1732090250000|2024-11-20 08:10:50|110090.4|110065.4|110088.3|110063.3|110090.4|110065.4|110088.3|110063.3|6
1732090260000|2024-11-20 08:11:00|110087.1|110062.1|110094.9|110069.9|110096.9|110071.9|110087.1|110062.1|19
1732090270000|2024-11-20 08:11:10|110096.9|110071.9|110102.8|110077.8|110105.5|110080.5|110094.9|110069.9|25
1732090280000|2024-11-20 08:11:20|110103.8|110078.8|110110|110085|110111.2|110086.2|110103.8|110078.8|13
1732090290000|2024-11-20 08:11:30|110110.3|110085.3|110108.3|110083.3|110115.2|110090.2|110106.9|110081.9|21
1732090300000|2024-11-20 08:11:40|110108.4|110083.4|110129.8|110104.8|110129.8|110104.8|110106.9|110081.9|33
1732090310000|2024-11-20 08:11:50|110131.4|110106.4|110140.1|110115.1|110143.4|110118.4|110131.1|110106.1|27
1732090320000|2024-11-20 08:12:00|110139.9|110114.9|110129.3|110104.3|110139.9|110114.9|110127.6|110102.6|25
1732090330000|2024-11-20 08:12:10|110129.4|110104.4|110132.5|110107.5|110133|110108|110127.4|110102.4|11
1732090340000|2024-11-20 08:12:20|110132.4|110107.4|110127.2|110102.2|110132.7|110107.7|110126.7|110101.7|12
1732090350000|2024-11-20 08:12:30|110127.7|110102.7|110137.8|110112.8|110137.8|110112.8|110127.7|110102.7|19
1732090360000|2024-11-20 08:12:40|110137.9|110112.9|110141.8|110116.8|110141.8|110116.8|110137.9|110112.9|8
1732090370000|2024-11-20 08:12:50|110143.1|110118.1|110127.5|110102.5|110143.1|110118.1|110115.5|110090.5|22
1732090380000|2024-11-20 08:13:00|110128.5|110103.5|110104.1|110079.1|110130.1|110105.1|110103.5|110078.5|38
1732090390000|2024-11-20 08:13:10|110103.5|110078.5|110100.4|110075.4|110108.1|110083.1|110099.8|110074.8|18
1732090400000|2024-11-20 08:13:20|110101.4|110076.4|110113.3|110088.3|110115.3|110090.3|110092.7|110067.7|41
1732090410000|2024-11-20 08:13:30|110113.1|110088.1|110105|110080|110114.3|110089.3|110101.9|110076.9|24
1732090420000|2024-11-20 08:13:40|110105.8|110080.8|110118.8|110093.8|110123|110098|110105.8|110080.8|22
1732090430000|2024-11-20 08:13:50|110113.9|110088.9|110112.2|110087.2|110113.9|110088.9|110112.2|110087.2|6
1732090440000|2024-11-20 08:14:00|110112.7|110087.7|110115.3|110090.3|110118.2|110093.2|110110.7|110085.7|23
1732090450000|2024-11-20 08:14:10|110114.7|110089.7|110102.9|110077.9|110116.4|110091.4|110102.9|110077.9|24
1732090460000|2024-11-20 08:14:20|110103.2|110078.2|110108.3|110083.3|110109.4|110084.4|110102.5|110077.5|20
1732090470000|2024-11-20 08:14:30|110105.1|110080.1|110108.6|110083.6|110110.3|110085.3|110105.1|110080.1|17
1732090480000|2024-11-20 08:14:40|110109.3|110084.3|110111.7|110086.7|110114.6|110089.6|110104.6|110079.6|20
1732090490000|2024-11-20 08:14:50|110113|110088|110127.6|110102.6|110127.6|110102.6|110111.8|110086.8|43
1732090500000|2024-11-20 08:15:00|110126.2|110101.2|110116.7|110091.7|110128.2|110103.2|110116.3|110091.3|29
1732090510000|2024-11-20 08:15:10|110115.6|110090.6|110103.4|110078.4|110115.6|110090.6|110103.4|110078.4|23
1732090520000|2024-11-20 08:15:20|110103.7|110078.7|110089.9|110064.9|110103.7|110078.7|110088.6|110063.6|27
1732090530000|2024-11-20 08:15:30|110088.1|110063.1|110091.7|110066.7|110091.7|110066.7|110081.6|110056.6|22
1732090540000|2024-11-20 08:15:40|110094.5|110069.5|110081.1|110056.1|110099.7|110074.7|110080.6|110055.6|25
1732090550000|2024-11-20 08:15:50|110080.6|110055.6|110075.6|110050.6|110082.1|110057.1|110072.1|110047.1|28
1732090560000|2024-11-20 08:16:00|110074.1|110049.1|110072.8|110047.8|110075.1|110050.1|110070.2|110045.2|18
1732090570000|2024-11-20 08:16:10|110072.4|110047.4|110071.8|110046.8|110075|110050|110068.8|110043.8|18
1732090580000|2024-11-20 08:16:20|110071.2|110046.2|110064.5|110039.5|110072.1|110047.1|110063.8|110038.8|18
1732090590000|2024-11-20 08:16:30|110063.8|110038.8|110066.1|110041.1|110066.1|110041.1|110062.2|110037.2|8
1732090600000|2024-11-20 08:16:40|110067.6|110042.6|110062.6|110037.6|110068.1|110043.1|110053.4|110028.4|24
1732090610000|2024-11-20 08:16:50|110061.1|110036.1|110057.7|110032.7|110063.2|110038.2|110057.6|110032.6|19
1732090620000|2024-11-20 08:17:00|110057.6|110032.6|110055.3|110030.3|110064|110039|110055.2|110030.2|32
1732090630000|2024-11-20 08:17:10|110054.1|110029.1|110067.6|110042.6|110067.6|110042.6|110050.1|110025.1|29
1732090640000|2024-11-20 08:17:20|110068.3|110043.3|110072.8|110047.8|110072.8|110047.8|110068.3|110043.3|14
1732090650000|2024-11-20 08:17:30|110073.1|110048.1|110069.4|110044.4|110073.2|110048.2|110069.4|110044.4|15
1732090660000|2024-11-20 08:17:40|110069.9|110044.9|110075.6|110050.6|110078.1|110053.1|110069.4|110044.4|18
1732090670000|2024-11-20 08:17:50|110076|110051|110078.4|110053.4|110079.1|110054.1|110075.9|110050.9|15
1732090680000|2024-11-20 08:18:00|110078.6|110053.6|110076.2|110051.2|110078.6|110053.6|110073.8|110048.8|7
1732090690000|2024-11-20 08:18:10|110076.5|110051.5|110066.3|110041.3|110076.5|110051.5|110066.3|110041.3|13
1732090700000|2024-11-20 08:18:20|110065.6|110040.6|110048.9|110023.9|110065.6|110040.6|110048.9|110023.9|29
1732090710000|2024-11-20 08:18:30|110048.8|110023.8|110050.3|110025.3|110053.1|110028.1|110046.8|110021.8|19
1732090720000|2024-11-20 08:18:40|110051.8|110026.8|110048.9|110023.9|110057.9|110032.9|110048.9|110023.9|27
1732090730000|2024-11-20 08:18:50|110048.6|110023.6|110051.2|110026.2|110051.2|110026.2|110048.5|110023.5|11
1732090740000|2024-11-20 08:19:00|110050.9|110025.9|110057.2|110032.2|110057.9|110032.9|110050.9|110025.9|14
1732090750000|2024-11-20 08:19:10|110055.9|110030.9|110061.2|110036.2|110061.4|110036.4|110050.9|110025.9|23
1732090760000|2024-11-20 08:19:20|110062|110037|110065.5|110040.5|110065.5|110040.5|110062|110037|9
1732090770000|2024-11-20 08:19:30|110065|110040|110072.7|110047.7|110073.3|110048.3|110063.3|110038.3|19
1732090780000|2024-11-20 08:19:40|110074.4|110049.4|110071.2|110046.2|110078.9|110053.9|110071.2|110046.2|12
1732090790000|2024-11-20 08:19:50|110071.7|110046.7|110068.4|110043.4|110071.7|110046.7|110064.4|110039.4|31
1732090800000|2024-11-20 08:20:00|110072.8|110047.8|110064.5|110039.5|110072.8|110047.8|110054.6|110029.6|29
1732090810000|2024-11-20 08:20:10|110064.4|110039.4|110064.5|110039.5|110064.5|110039.5|110058.3|110033.3|15
1732090820000|2024-11-20 08:20:20|110065.1|110040.1|110062.2|110037.2|110065.4|110040.4|110060.5|110035.5|10
1732090830000|2024-11-20 08:20:30|110062.9|110037.9|110063.7|110038.7|110064|110039|110062.9|110037.9|6
1732090840000|2024-11-20 08:20:40|110063.5|110038.5|110060.2|110035.2|110063.5|110038.5|110060.2|110035.2|21
1732090850000|2024-11-20 08:20:50|110060.5|110035.5|110057.4|110032.4|110060.5|110035.5|110056.6|110031.6|16
1732090860000|2024-11-20 08:21:00|110057.9|110032.9|110056.1|110031.1|110057.9|110032.9|110051.4|110026.4|23
1732090870000|2024-11-20 08:21:10|110055.8|110030.8|110052.7|110027.7|110055.9|110030.9|110052|110027|18
1732090880000|2024-11-20 08:21:20|110052|110027|110053|110028|110053|110028|110048|110023|20
1732090890000|2024-11-20 08:21:30|110053.6|110028.6|110055.5|110030.5|110055.6|110030.6|110053.6|110028.6|9
1732090900000|2024-11-20 08:21:40|110054.2|110029.2|110053.6|110028.6|110055.3|110030.3|110052.7|110027.7|11
1732090910000|2024-11-20 08:21:50|110054|110029|110064.6|110039.6|110068.4|110043.4|110054|110029|19
1732090920000|2024-11-20 08:22:00|110066.2|110041.2|110059.2|110034.2|110066.2|110041.2|110055.3|110030.3|19
1732090930000|2024-11-20 08:22:10|110060.4|110035.4|110073.7|110048.7|110080.3|110055.3|110059.3|110034.3|40
1732090940000|2024-11-20 08:22:20|110072.5|110047.5|110070.8|110045.8|110072.5|110047.5|110069.3|110044.3|20
1732090950000|2024-11-20 08:22:30|110070.6|110045.6|110079.1|110054.1|110079.1|110054.1|110070.6|110045.6|17
1732090960000|2024-11-20 08:22:40|110078.7|110053.7|110077.1|110052.1|110079.9|110054.9|110076.4|110051.4|17
1732090970000|2024-11-20 08:22:50|110076.1|110051.1|110071.1|110046.1|110076.1|110051.1|110069.6|110044.6|12
1732090980000|2024-11-20 08:23:00|110072.1|110047.1|110068.4|110043.4|110072.2|110047.2|110061.4|110036.4|25
1732090990000|2024-11-20 08:23:10|110067.7|110042.7|110075.3|110050.3|110075.3|110050.3|110067.7|110042.7|16
1732091000000|2024-11-20 08:23:20|110075.6|110050.6|110079.9|110054.9|110080.5|110055.5|110069.2|110044.2|20
1732091010000|2024-11-20 08:23:30|110077.3|110052.3|110059|110034|110077.3|110052.3|110059|110034|16
1732091020000|2024-11-20 08:23:40|110059.7|110034.7|110073.2|110048.2|110074.1|110049.1|110057.2|110032.2|23
1732091030000|2024-11-20 08:23:50|110073.7|110048.7|110082.1|110057.1|110083|110058|110073.7|110048.7|21
1732091040000|2024-11-20 08:24:00|110082|110057|110073|110048|110082.2|110057.2|110072.6|110047.6|26
1732091050000|2024-11-20 08:24:10|110071.7|110046.7|110077.7|110052.7|110077.7|110052.7|110067.6|110042.6|14
1732091060000|2024-11-20 08:24:20|110079|110054|110083.3|110058.3|110083.5|110058.5|110079|110054|13
1732091070000|2024-11-20 08:24:30|110084.6|110059.6|110085.1|110060.1|110088.7|110063.7|110084.6|110059.6|17
1732091080000|2024-11-20 08:24:40|110086.6|110061.6|110101.6|110076.6|110105.1|110080.1|110086.6|110061.6|14
1732091090000|2024-11-20 08:24:50|110101.8|110076.8|110101.4|110076.4|110102.2|110077.2|110101.4|110076.4|7
1732091100000|2024-11-20 08:25:00|110101.5|110076.5|110111.4|110086.4|110111.4|110086.4|110101.5|110076.5|17
1732091110000|2024-11-20 08:25:10|110112.6|110087.6|110110.7|110085.7|110113.7|110088.7|110107.1|110082.1|28
1732091120000|2024-11-20 08:25:20|110111.2|110086.2|110102.4|110077.4|110113.2|110088.2|110102.4|110077.4|20
1732091130000|2024-11-20 08:25:30|110092.1|110067.1|110086.5|110061.5|110092.1|110067.1|110085.5|110060.5|20
1732091140000|2024-11-20 08:25:40|110088.7|110063.7|110094.6|110069.6|110099.6|110074.6|110088.7|110063.7|26
1732091150000|2024-11-20 08:25:50|110094.1|110069.1|110091.4|110066.4|110095.6|110070.6|110088.9|110063.9|14
1732091160000|2024-11-20 08:26:00|110091.3|110066.3|110095.8|110070.8|110095.8|110070.8|110089.1|110064.1|13
1732091170000|2024-11-20 08:26:10|110093.9|110068.9|110099.2|110074.2|110099.5|110074.5|110093.9|110068.9|19
1732091180000|2024-11-20 08:26:20|110099.8|110074.8|110110|110085|110111|110086|110099.8|110074.8|27
1732091190000|2024-11-20 08:26:30|110114.7|110089.7|110116.8|110091.8|110125.8|110100.8|110114.7|110089.7|17
1732091200000|2024-11-20 08:26:40|110116.6|110091.6|110118.3|110093.3|110118.3|110093.3|110111.3|110086.3|16
1732091210000|2024-11-20 08:26:50|110119.7|110094.7|110103.6|110078.6|110119.9|110094.9|110102.2|110077.2|19
1732091220000|2024-11-20 08:27:00|110104.1|110079.1|110109.9|110084.9|110109.9|110084.9|110097.3|110072.3|19
1732091230000|2024-11-20 08:27:10|110110.1|110085.1|110115.5|110090.5|110116.4|110091.4|110106.5|110081.5|13
1732091240000|2024-11-20 08:27:20|110116.7|110091.7|110129.4|110104.4|110130.6|110105.6|110116.7|110091.7|14
1732091250000|2024-11-20 08:27:30|110125.6|110100.6|110120.1|110095.1|110125.6|110100.6|110118.9|110093.9|19
1732091260000|2024-11-20 08:27:40|110118.9|110093.9|110114.8|110089.8|110123.6|110098.6|110111.7|110086.7|21
1732091270000|2024-11-20 08:27:50|110114.1|110089.1|110121.3|110096.3|110127.1|110102.1|110114.1|110089.1|13
1732091280000|2024-11-20 08:28:00|110119.9|110094.9|110123.1|110098.1|110123.1|110098.1|110112.7|110087.7|20
1732091290000|2024-11-20 08:28:10|110122.3|110097.3|110110.9|110085.9|110122.3|110097.3|110110|110085|22
1732091300000|2024-11-20 08:28:20|110111.8|110086.8|110121.3|110096.3|110133.3|110108.3|110111.6|110086.6|18
1732091310000|2024-11-20 08:28:30|110120|110095|110106.5|110081.5|110120|110095|110105.9|110080.9|28
1732091320000|2024-11-20 08:28:40|110107.2|110082.2|110105.5|110080.5|110107.2|110082.2|110103.9|110078.9|13
1732091330000|2024-11-20 08:28:50|110104|110079|110108.3|110083.3|110111.3|110086.3|110104|110079|13
1732091340000|2024-11-20 08:29:00|110108.9|110083.9|110101|110076|110110.9|110085.9|110093.6|110068.6|28
1732091350000|2024-11-20 08:29:10|110102|110077|110106.9|110081.9|110106.9|110081.9|110102|110077|19
1732091360000|2024-11-20 08:29:20|110105.9|110080.9|110101.2|110076.2|110105.9|110080.9|110098.9|110073.9|13
1732091370000|2024-11-20 08:29:30|110101.6|110076.6|110090.1|110065.1|110101.6|110076.6|110090.1|110065.1|11
1732091380000|2024-11-20 08:29:40|110089.9|110064.9|110088.8|110063.8|110089.9|110064.9|110086.5|110061.5|15
1732091390000|2024-11-20 08:29:50|110088.1|110063.1|110098.3|110073.3|110098.3|110073.3|110087.5|110062.5|27
1732091400000|2024-11-20 08:30:00|110100|110075|110079.7|110054.7|110100|110075|110078.7|110053.7|36
1732091410000|2024-11-20 08:30:10|110081|110056|110095.5|110070.5|110096.7|110071.7|110081|110056|21
1732091420000|2024-11-20 08:30:20|110095.9|110070.9|110088.3|110063.3|110095.9|110070.9|110085.5|110060.5|11
1732091430000|2024-11-20 08:30:30|110088|110063|110081.7|110056.7|110092.3|110067.3|110078.7|110053.7|24
1732091440000|2024-11-20 08:30:40|110081.8|110056.8|110082.1|110057.1|110082.1|110057.1|110081.8|110056.8|2
1732091450000|2024-11-20 08:30:50|110082.2|110057.2|110092.7|110067.7|110093.2|110068.2|110082.2|110057.2|12
1732091460000|2024-11-20 08:31:00|110091.7|110066.7|110104.1|110079.1|110104.1|110079.1|110091.5|110066.5|15
1732091470000|2024-11-20 08:31:10|110105.2|110080.2|110107.3|110082.3|110107.3|110082.3|110103.2|110078.2|16
1732091480000|2024-11-20 08:31:20|110107.4|110082.4|110115.2|110090.2|110119.4|110094.4|110107.4|110082.4|18
1732091490000|2024-11-20 08:31:30|110114.8|110089.8|110097.6|110072.6|110116.8|110091.8|110097.6|110072.6|16
1732091500000|2024-11-20 08:31:40|110098.8|110073.8|110108.7|110083.7|110109.7|110084.7|110098.8|110073.8|10
1732091510000|2024-11-20 08:31:50|110108.6|110083.6|110113.2|110088.2|110113.2|110088.2|110106.3|110081.3|19
1732091520000|2024-11-20 08:32:00|110113.8|110088.8|110121.9|110096.9|110122.1|110097.1|110113.1|110088.1|21
1732091530000|2024-11-20 08:32:10|110121.3|110096.3|110116.9|110091.9|110122.4|110097.4|110113.2|110088.2|19
1732091540000|2024-11-20 08:32:20|110118|110093|110122.4|110097.4|110123.2|110098.2|110115.8|110090.8|21
1732091550000|2024-11-20 08:32:30|110122.6|110097.6|110121.5|110096.5|110122.6|110097.6|110117.1|110092.1|12
1732091560000|2024-11-20 08:32:40|110121.3|110096.3|110117.5|110092.5|110124.4|110099.4|110117.3|110092.3|18
1732091570000|2024-11-20 08:32:50|110119.6|110094.6|110127.5|110102.5|110129.7|110104.7|110119.6|110094.6|18
1732091580000|2024-11-20 08:33:00|110127.7|110102.7|110123.2|110098.2|110127.7|110102.7|110121.9|110096.9|8
1732091590000|2024-11-20 08:33:10|110125.3|110100.3|110128.2|110103.2|110137.2|110112.2|110125.2|110100.2|18
1732091600000|2024-11-20 08:33:20|110128.3|110103.3|110122.9|110097.9|110129.7|110104.7|110122.9|110097.9|11
1732091610000|2024-11-20 08:33:30|110122.3|110097.3|110117.3|110092.3|110122.9|110097.9|110117.1|110092.1|7
1732091620000|2024-11-20 08:33:40|110116.1|110091.1|110149.3|110099.3|110149.6|110107.8|110116.1|110091.1|28
1732091630000|2024-11-20 08:33:50|110149.6|110099.6|110158.9|110108.9|110159|110109|110149.6|110099.6|13
1732091640000|2024-11-20 08:34:00|110157.1|110107.1|110158.1|110108.1|110160.1|110110.1|110148.9|110098.9|21
1732091650000|2024-11-20 08:34:10|110156|110106|110141.3|110116.3|110158.8|110119.6|110140.3|110105.3|16
1732091660000|2024-11-20 08:34:20|110142.8|110117.8|110138.2|110113.2|110142.8|110117.8|110138.2|110113.2|11
1732091670000|2024-11-20 08:34:30|110136.6|110111.6|110136|110086|110149.9|110112.9|110132.8|110085.2|25
1732091680000|2024-11-20 08:34:40|110139|110089|110131.2|110081.2|110139|110089|110130.4|110080.4|27
1732091690000|2024-11-20 08:34:50|110131.1|110081.1|110123.5|110098.5|110131.7|110098.5|110120.5|110078.1|15
1732091700000|2024-11-20 08:35:00|110122.8|110097.8|110132|110107|110134.8|110109.8|110116.9|110091.9|25
1732091710000|2024-11-20 08:35:10|110131.1|110106.1|110124.6|110074.6|110137.8|110106.1|110123.9|110074.6|29
1732091720000|2024-11-20 08:35:20|110108.1|110083.1|110134.9|110084.9|110135.2|110090.2|110105|110078.5|21
1732091730000|2024-11-20 08:35:30|110134.3|110084.3|110135.2|110085.2|110135.2|110085.2|110133.9|110083.9|3
1732091740000|2024-11-20 08:35:40|110135.5|110085.5|110135.4|110085.4|110135.7|110085.7|110131.8|110081.8|14
1732091750000|2024-11-20 08:35:50|110135|110085|110135.3|110085.3|110135.8|110085.8|110134.6|110084.6|5
1732091760000|2024-11-20 08:36:00|110136.7|110086.7|110143.8|110093.8|110143.8|110093.8|110136.6|110086.6|9
1732091770000|2024-11-20 08:36:10|110143.5|110093.5|110116.3|110091.3|110144|110099.2|110116.3|110088.2|17
1732091780000|2024-11-20 08:36:20|110109.9|110084.9|110113.4|110088.4|110115.9|110090.9|110109.9|110084.9|12
1732091790000|2024-11-20 08:36:30|110113.5|110088.5|110108.4|110083.4|110116.4|110091.4|110108.4|110083.4|16
1732091800000|2024-11-20 08:36:40|110107.3|110082.3|110099.1|110074.1|110107.7|110082.7|110099.1|110074.1|15
1732091810000|2024-11-20 08:36:50|110098.5|110073.5|110093.2|110068.2|110098.5|110073.5|110089.7|110064.7|12
1732091820000|2024-11-20 08:37:00|110091.1|110066.1|110096.2|110071.2|110096.3|110071.3|110088.5|110063.5|13
1732091830000|2024-11-20 08:37:10|110096.8|110071.8|110103.5|110078.5|110106.6|110081.6|110096.8|110071.8|8
1732091840000|2024-11-20 08:37:20|110103.2|110078.2|110098.2|110073.2|110104.4|110079.4|110094.8|110069.8|21
1732091850000|2024-11-20 08:37:30|110096.6|110071.6|110097.1|110072.1|110102.5|110077.5|110096.6|110071.6|16
1732091860000|2024-11-20 08:37:40|110099.9|110074.9|110105.9|110080.9|110107.3|110082.3|110099.9|110074.9|15
1732091870000|2024-11-20 08:37:50|110107|110082|110106.6|110081.6|110107.6|110082.6|110106.2|110081.2|11
1732091880000|2024-11-20 08:38:00|110106.8|110081.8|110131.5|110106.5|110137.8|110112.8|110097.3|110072.3|26
1732091890000|2024-11-20 08:38:10|110129.6|110104.6|110149.1|110124.1|110150.7|110125.7|110128.8|110103.8|17
1732091900000|2024-11-20 08:38:20|110150.2|110125.2|110165|110140|110167.6|110142.6|110150.2|110125.2|24
1732091910000|2024-11-20 08:38:30|110166|110141|110165|110140|110166.1|110141.1|110162.3|110137.3|12
1732091920000|2024-11-20 08:38:40|110166|110141|110174.7|110149.7|110175.1|110150.1|110166|110141|7
1732091930000|2024-11-20 08:38:50|110174.5|110149.5|110165.6|110140.6|110174.5|110149.5|110165.6|110140.6|11
1732091940000|2024-11-20 08:39:00|110165.2|110140.2|110166.6|110141.6|110166.6|110141.6|110164.9|110139.9|6
1732091950000|2024-11-20 08:39:10|110167.2|110142.2|110176.5|110151.5|110179.8|110154.8|110166.6|110141.6|16
1732091960000|2024-11-20 08:39:20|110176.6|110151.6|110194.4|110169.4|110198.4|110173.4|110176.3|110151.3|16
1732091970000|2024-11-20 08:39:30|110194.5|110169.5|110193.1|110168.1|110195.6|110170.6|110193.1|110168.1|11
1732091980000|2024-11-20 08:39:40|110194.1|110169.1|110191.3|110166.3|110195.3|110170.3|110191.3|110166.3|10
1732091990000|2024-11-20 08:39:50|110190.2|110165.2|110188.6|110163.6|110190.2|110165.2|110188.4|110163.4|8
1732092000000|2024-11-20 08:40:00|110189.7|110164.7|110186.5|110161.5|110194|110169|110186.5|110161.5|21
1732092010000|2024-11-20 08:40:10|110184.1|110159.1|110182.6|110157.6|110184.5|110159.5|110176.6|110151.6|19
1732092020000|2024-11-20 08:40:20|110181.1|110156.1|110195.4|110170.4|110195.4|110170.4|110179.5|110154.5|26
1732092030000|2024-11-20 08:40:30|110194.9|110169.9|110189.3|110164.3|110198.3|110173.3|110189.3|110164.3|29
1732092040000|2024-11-20 08:40:40|110189.1|110164.1|110201.7|110176.7|110202.9|110177.9|110188.6|110163.6|16
1732092050000|2024-11-20 08:40:50|110197.8|110172.8|110191|110166|110198.4|110173.4|110190|110165|24
1732092060000|2024-11-20 08:41:00|110192.1|110167.1|110192.5|110167.5|110197.1|110172.1|110189.6|110164.6|22
1732092070000|2024-11-20 08:41:10|110193.1|110168.1|110197|110172|110197|110172|110193.1|110168.1|10
1732092080000|2024-11-20 08:41:20|110196.8|110171.8|110202.5|110177.5|110202.5|110177.5|110196.7|110171.7|18
1732092090000|2024-11-20 08:41:30|110202.7|110177.7|110202.5|110177.5|110203.2|110178.2|110202.5|110177.5|4
1732092100000|2024-11-20 08:41:40|110203.2|110178.2|110214|110189|110214.3|110189.3|110203.2|110178.2|17
1732092110000|2024-11-20 08:41:50|110212.7|110187.7|110208.2|110183.2|110212.7|110187.7|110203.9|110178.9|18
1732092120000|2024-11-20 08:42:00|110207.4|110182.4|110210.8|110185.8|110217.9|110192.9|110207.4|110182.4|31
1732092130000|2024-11-20 08:42:10|110211.7|110186.7|110213.3|110188.3|110217.8|110192.8|110211.1|110186.1|28
1732092140000|2024-11-20 08:42:20|110213.2|110188.2|110211.5|110186.5|110213.2|110188.2|110211|110186|6
1732092150000|2024-11-20 08:42:30|110212.1|110187.1|110204.8|110179.8|110215.1|110190.1|110204.8|110179.8|23
1732092160000|2024-11-20 08:42:40|110203.5|110178.5|110194.2|110169.2|110203.5|110178.5|110193.6|110168.6|13
1732092170000|2024-11-20 08:42:50|110192.5|110167.5|110183.6|110158.6|110193.8|110168.8|110183.2|110158.2|20
1732092180000|2024-11-20 08:43:00|110181.6|110156.6|110189.9|110164.9|110190.9|110165.9|110181.6|110156.6|19
1732092190000|2024-11-20 08:43:10|110190.2|110165.2|110200.2|110175.2|110201|110176|110190.2|110165.2|13
1732092200000|2024-11-20 08:43:20|110200.9|110175.9|110193.3|110168.3|110202.3|110177.3|110191|110166|17
1732092210000|2024-11-20 08:43:30|110193.2|110168.2|110194.3|110169.3|110194.9|110169.9|110188.7|110163.7|16
1732092220000|2024-11-20 08:43:40|110194.5|110169.5|110184.2|110159.2|110194.5|110169.5|110184.2|110159.2|14
1732092230000|2024-11-20 08:43:50|110183.1|110158.1|110199.4|110174.4|110201.9|110176.9|110183.1|110158.1|26
1732092240000|2024-11-20 08:44:00|110199.3|110174.3|110197|110172|110202.3|110177.3|110194.3|110169.3|28
1732092250000|2024-11-20 08:44:10|110199|110174|110210.1|110185.1|110210.1|110185.1|110199|110174|21
1732092260000|2024-11-20 08:44:20|110210.5|110185.5|110215.8|110190.8|110216.9|110191.9|110210.5|110185.5|14
1732092270000|2024-11-20 08:44:30|110214.8|110189.8|110219.2|110194.2|110222.1|110197.1|110214.7|110189.7|25
1732092280000|2024-11-20 08:44:40|110218.5|110193.5|110219.3|110194.3|110223|110198|110218.4|110193.4|15
1732092290000|2024-11-20 08:44:50|110219.4|110194.4|110218.7|110193.7|110223|110198|110217|110192|18
1732092300000|2024-11-20 08:45:00|110218.8|110193.8|110213|110188|110218.8|110193.8|110210.8|110185.8|23
1732092310000|2024-11-20 08:45:10|110213.2|110188.2|110210.9|110185.9|110213.2|110188.2|110210.9|110185.9|6
1732092320000|2024-11-20 08:45:20|110211.6|110186.6|110207.9|110182.9|110211.7|110186.7|110205.6|110180.6|17
1732092330000|2024-11-20 08:45:30|110207.3|110182.3|110184.5|110159.5|110207.9|110182.9|110184.5|110159.5|16
1732092340000|2024-11-20 08:45:40|110187.8|110162.8|110177.7|110152.7|110187.8|110162.8|110174.4|110149.4|28
1732092350000|2024-11-20 08:45:50|110176.9|110151.9|110181.4|110156.4|110182.8|110157.8|110175.9|110150.9|16
1732092360000|2024-11-20 08:46:00|110181.1|110156.1|110171.6|110146.6|110181.1|110156.1|110161.8|110136.8|27
1732092370000|2024-11-20 08:46:10|110172.7|110147.7|110166.4|110141.4|110172.7|110147.7|110165.1|110140.1|25
1732092380000|2024-11-20 08:46:20|110166.5|110141.5|110169.8|110144.8|110169.8|110144.8|110165|110140|14
1732092390000|2024-11-20 08:46:30|110170.5|110145.5|110174.1|110149.1|110176.3|110151.3|110170.5|110145.5|18
1732092400000|2024-11-20 08:46:40|110173|110148|110176.1|110151.1|110176.5|110151.5|110172.3|110147.3|15
1732092410000|2024-11-20 08:46:50|110175.4|110150.4|110184.1|110159.1|110189.1|110164.1|110174.8|110149.8|17
1732092420000|2024-11-20 08:47:00|110183.9|110158.9|110173|110148|110187.6|110162.6|110170.3|110145.3|24
1732092430000|2024-11-20 08:47:10|110172.7|110147.7|110181.7|110156.7|110181.7|110156.7|110171.2|110146.2|21
1732092440000|2024-11-20 08:47:20|110182.8|110157.8|110185|110160|110186.8|110161.8|110182.8|110157.8|16
1732092450000|2024-11-20 08:47:30|110185.2|110160.2|110191.9|110166.9|110193.7|110168.7|110185.2|110160.2|38
1732092460000|2024-11-20 08:47:40|110193|110168|110192.2|110167.2|110193.4|110168.4|110191.1|110166.1|17
1732092470000|2024-11-20 08:47:50|110191.1|110166.1|110188.2|110163.2|110192.2|110167.2|110186.6|110161.6|25
1732092480000|2024-11-20 08:48:00|110187.5|110162.5|110185.7|110160.7|110187.9|110162.9|110185.1|110160.1|10
1732092490000|2024-11-20 08:48:10|110185|110160|110179|110154|110185.7|110160.7|110177.7|110152.7|13
1732092500000|2024-11-20 08:48:20|110178.4|110153.4|110177.1|110152.1|110179.2|110154.2|110176.6|110151.6|14
1732092510000|2024-11-20 08:48:30|110177.2|110152.2|110180.9|110155.9|110180.9|110155.9|110176.9|110151.9|14
1732092520000|2024-11-20 08:48:40|110180.8|110155.8|110179.4|110154.4|110181.4|110156.4|110179.4|110154.4|15
1732092530000|2024-11-20 08:48:50|110181.1|110156.1|110179.9|110154.9|110181.6|110156.6|110177|110152|23
1732092540000|2024-11-20 08:49:00|110180|110155|110174.7|110149.7|110181.6|110156.6|110174.7|110149.7|11
1732092550000|2024-11-20 08:49:10|110174.6|110149.6|110173.9|110148.9|110177.7|110152.7|110173.9|110148.9|13
1732092560000|2024-11-20 08:49:20|110175.1|110150.1|110175.6|110150.6|110180.1|110155.1|110175.1|110150.1|15
1732092570000|2024-11-20 08:49:30|110175.7|110150.7|110181.8|110156.8|110185.3|110160.3|110175.7|110150.7|13
1732092580000|2024-11-20 08:49:40|110181.3|110156.3|110203.9|110178.9|110206.2|110181.2|110179.9|110154.9|14
1732092590000|2024-11-20 08:49:50|110204.5|110179.5|110214.2|110189.2|110214.5|110189.5|110203.2|110178.2|19
1732092600000|2024-11-20 08:50:00|110215|110190|110216.4|110191.4|110222.4|110197.4|110213.8|110188.8|24
1732092610000|2024-11-20 08:50:10|110216.9|110191.9|110211|110186|110216.9|110191.9|110209|110184|13
1732092620000|2024-11-20 08:50:20|110210.3|110185.3|110210|110185|110211|110186|110209.1|110184.1|16
1732092630000|2024-11-20 08:50:30|110210.6|110185.6|110205.9|110180.9|110210.9|110185.9|110205.9|110180.9|13
1732092640000|2024-11-20 08:50:40|110206|110181|110215|110190|110215.3|110190.3|110206|110181|12
1732092650000|2024-11-20 08:50:50|110214.5|110189.5|110216.9|110191.9|110219.3|110194.3|110214.3|110189.3|19
1732092660000|2024-11-20 08:51:00|110215.9|110190.9|110175.3|110150.3|110217|110192|110172.5|110147.5|31
1732092670000|2024-11-20 08:51:10|110174.4|110149.4|110183.1|110158.1|110184.1|110159.1|110171.4|110146.4|23
1732092680000|2024-11-20 08:51:20|110183.2|110158.2|110184.2|110159.2|110185.5|110160.5|110182.4|110157.4|8
1732092690000|2024-11-20 08:51:30|110185.3|110160.3|110187.3|110162.3|110187.8|110162.8|110183.5|110158.5|12
1732092700000|2024-11-20 08:51:40|110188.3|110163.3|110196.4|110171.4|110196.4|110171.4|110188.3|110163.3|16
1732092710000|2024-11-20 08:51:50|110200.9|110175.9|110204.5|110179.5|110204.5|110179.5|110200.6|110175.6|22
1732092720000|2024-11-20 08:52:00|110205.1|110180.1|110223.1|110198.1|110224|110199|110202.5|110177.5|32
1732092730000|2024-11-20 08:52:10|110224.2|110199.2|110229.5|110204.5|110229.5|110204.5|110221.4|110196.4|24
1732092740000|2024-11-20 08:52:20|110233.9|110208.9|110229.9|110204.9|110235.6|110210.6|110229.9|110204.9|23
1732092750000|2024-11-20 08:52:30|110229.6|110204.6|110226.8|110201.8|110232.4|110207.4|110226.8|110201.8|19
1732092760000|2024-11-20 08:52:40|110226.9|110201.9|110226|110201|110230.9|110205.9|110226|110201|17
1732092770000|2024-11-20 08:52:50|110225.7|110200.7|110233.3|110208.3|110234.8|110209.8|110216.8|110191.8|37
1732092780000|2024-11-20 08:53:00|110234.6|110209.6|110244.9|110219.9|110246.4|110221.4|110234.6|110209.6|17
1732092790000|2024-11-20 08:53:10|110244.8|110219.8|110244.8|110219.8|110245.8|110220.8|110243.3|110218.3|6
1732092800000|2024-11-20 08:53:20|110243.8|110218.8|110224.6|110199.6|110245.2|110220.2|110218.8|110193.8|26
1732092810000|2024-11-20 08:53:30|110223.3|110198.3|110221.4|110196.4|110226.9|110201.9|110221.4|110196.4|13
1732092820000|2024-11-20 08:53:40|110222.3|110197.3|110220|110195|110222.3|110197.3|110220|110195|7
1732092830000|2024-11-20 08:53:50|110219.8|110194.8|110231.9|110206.9|110233.9|110208.9|110219.7|110194.7|20
1732092840000|2024-11-20 08:54:00|110232.5|110207.5|110223.1|110198.1|110232.5|110207.5|110223.1|110198.1|22
1732092850000|2024-11-20 08:54:10|110223.3|110198.3|110231|110206|110231.4|110206.4|110222.1|110197.1|19
1732092860000|2024-11-20 08:54:20|110230.8|110205.8|110243.2|110218.2|110243.5|110218.5|110230.7|110205.7|10
1732092870000|2024-11-20 08:54:30|110244.5|110219.5|110255.4|110230.4|110255.4|110230.4|110243.2|110218.2|16
1732092880000|2024-11-20 08:54:40|110255.5|110230.5|110257|110232|110261.6|110236.6|110255.5|110230.5|19
1732092890000|2024-11-20 08:54:50|110256.5|110231.5|110251.7|110226.7|110263.2|110238.2|110251.7|110226.7|23
1732092900000|2024-11-20 08:55:00|110252.1|110227.1|110244.8|110219.8|110252.1|110227.1|110244|110219|14
1732092910000|2024-11-20 08:55:10|110244.7|110219.7|110240.8|110215.8|110244.7|110219.7|110239.8|110214.8|11
1732092920000|2024-11-20 08:55:20|110240.5|110215.5|110244|110219|110245.1|110220.1|110234.4|110209.4|13
1732092930000|2024-11-20 08:55:30|110243.9|110218.9|110243.9|110218.9|110243.9|110218.9|110243.7|110218.7|4
1732092940000|2024-11-20 08:55:40|110243.8|110218.8|110220.3|110195.3|110243.8|110218.8|110220.3|110195.3|22
1732092950000|2024-11-20 08:55:50|110221.7|110196.7|110218.1|110193.1|110225.7|110200.7|110218.1|110193.1|17
1732092960000|2024-11-20 08:56:00|110217.6|110192.6|110223.5|110198.5|110224.7|110199.7|110217.6|110192.6|17
1732092970000|2024-11-20 08:56:10|110223.7|110198.7|110224|110199|110228.4|110203.4|110223.4|110198.4|22
1732092980000|2024-11-20 08:56:20|110225.1|110200.1|110224|110199|110225.1|110200.1|110223.1|110198.1|7
1732092990000|2024-11-20 08:56:30|110225|110200|110220.9|110195.9|110227|110202|110220.9|110195.9|11
1732093000000|2024-11-20 08:56:40|110221.1|110196.1|110220.4|110195.4|110221.1|110196.1|110214.4|110189.4|10
1732093010000|2024-11-20 08:56:50|110221.4|110196.4|110223.3|110198.3|110223.3|110198.3|110221.4|110196.4|5
1732093020000|2024-11-20 08:57:00|110224.3|110199.3|110213.4|110188.4|110229.2|110204.2|110206.5|110181.5|19
1732093030000|2024-11-20 08:57:10|110214.4|110189.4|110206.7|110181.7|110214.4|110189.4|110204.3|110179.3|12
1732093040000|2024-11-20 08:57:20|110207.8|110182.8|110213.3|110188.3|110215.4|110190.4|110207|110182|17
1732093050000|2024-11-20 08:57:30|110213.9|110188.9|110220|110195|110220|110195|110213.8|110188.8|23
1732093060000|2024-11-20 08:57:40|110221.5|110196.5|110226|110201|110226.2|110201.2|110218.6|110193.6|17
1732093070000|2024-11-20 08:57:50|110225.2|110200.2|110234.7|110209.7|110234.7|110209.7|110225.2|110200.2|10
1732093080000|2024-11-20 08:58:00|110234.6|110209.6|110220.3|110195.3|110234.6|110209.6|110219.1|110194.1|20
1732093090000|2024-11-20 08:58:10|110220.4|110195.4|110233|110208|110233|110208|110216.1|110191.1|25
1732093100000|2024-11-20 08:58:20|110231.9|110206.9|110231.9|110206.9|110234.1|110209.1|110230.8|110205.8|12
1732093110000|2024-11-20 08:58:30|110230.8|110205.8|110220.6|110195.6|110230.8|110205.8|110220.6|110195.6|18
1732093120000|2024-11-20 08:58:40|110220.7|110195.7|110225.2|110200.2|110225.3|110200.3|110219.6|110194.6|20
1732093130000|2024-11-20 08:58:50|110224.6|110199.6|110226.2|110201.2|110230.4|110205.4|110224.6|110199.6|18
1732093140000|2024-11-20 08:59:00|110227.2|110202.2|110232|110207|110232|110207|110227.2|110202.2|14
1732093150000|2024-11-20 08:59:10|110233.2|110208.2|110230.9|110205.9|110236.5|110211.5|110229.8|110204.8|19
1732093160000|2024-11-20 08:59:20|110230.7|110205.7|110223.5|110198.5|110234.3|110209.3|110223.5|110198.5|16
1732093170000|2024-11-20 08:59:30|110220.4|110195.4|110216.2|110191.2|110221.1|110196.1|110211.9|110186.9|21
1732093180000|2024-11-20 08:59:40|110215|110190|110209.7|110184.7|110215|110190|110208.4|110183.4|21
1732093190000|2024-11-20 08:59:50|110208.6|110183.6|110203.8|110178.8|110208.6|110183.6|110200.8|110175.8|26
1732093200000|2024-11-20 09:00:00|110205.2|110180.2|110225.5|110200.5|110225.5|110200.5|110205.2|110180.2|33
1732093210000|2024-11-20 09:00:10|110226.2|110201.2|110240.5|110215.5|110240.9|110215.9|110226.2|110201.2|22
1732093220000|2024-11-20 09:00:20|110239.3|110214.3|110247|110222|110248.4|110223.4|110239.1|110214.1|26
1732093230000|2024-11-20 09:00:30|110244.2|110219.2|110256.3|110231.3|110256.9|110231.9|110241.4|110216.4|35
1732093240000|2024-11-20 09:00:40|110256.8|110231.8|110261.1|110236.1|110262.9|110237.9|110256.8|110231.8|17
1732093250000|2024-11-20 09:00:50|110260.5|110235.5|110249.5|110224.5|110261.1|110236.1|110248.2|110223.2|26
1732093260000|2024-11-20 09:01:00|110248.1|110223.1|110251.7|110226.7|110254.7|110229.7|110248.1|110223.1|17
1732093270000|2024-11-20 09:01:10|110252.5|110227.5|110253.6|110228.6|110254.9|110229.9|110252.5|110227.5|10
1732093280000|2024-11-20 09:01:20|110253.9|110228.9|110247.7|110222.7|110253.9|110228.9|110247.7|110222.7|6
1732093290000|2024-11-20 09:01:30|110247|110222|110243.6|110218.6|110247.4|110222.4|110237.6|110212.6|13
1732093300000|2024-11-20 09:01:40|110244.7|110219.7|110255.8|110230.8|110256.2|110231.2|110243.5|110218.5|27
1732093310000|2024-11-20 09:01:50|110254.9|110229.9|110269.5|110244.5|110269.5|110244.5|110254.5|110229.5|17
1732093320000|2024-11-20 09:02:00|110267.6|110242.6|110254.1|110229.1|110268.8|110243.8|110253.1|110228.1|35
1732093330000|2024-11-20 09:02:10|110254.5|110229.5|110265.7|110240.7|110271.5|110246.5|110254.5|110229.5|28
1732093340000|2024-11-20 09:02:20|110268.5|110243.5|110265.5|110240.5|110268.5|110243.5|110265.3|110240.3|10
1732093350000|2024-11-20 09:02:30|110265.8|110240.8|110258.9|110233.9|110267.8|110242.8|110258.3|110233.3|26
1732093360000|2024-11-20 09:02:40|110261|110236|110250.6|110225.6|110262.9|110237.9|110248|110223|21
1732093370000|2024-11-20 09:02:50|110251.5|110226.5|110247.8|110222.8|110253.4|110228.4|110247.8|110222.8|24
1732093380000|2024-11-20 09:03:00|110246.1|110221.1|110255.2|110230.2|110255.2|110230.2|110242.3|110217.3|15
1732093390000|2024-11-20 09:03:10|110256.5|110231.5|110236.1|110211.1|110256.5|110231.5|110236.1|110211.1|25
1732093400000|2024-11-20 09:03:20|110237.4|110212.4|110232.2|110207.2|110240.9|110215.9|110232.2|110207.2|23
1732093410000|2024-11-20 09:03:30|110231.1|110206.1|110235.6|110210.6|110236|110211|110228.2|110203.2|18
1732093420000|2024-11-20 09:03:40|110235|110210|110260.7|110235.7|110260.7|110235.7|110232.4|110207.4|27
1732093430000|2024-11-20 09:03:50|110265.8|110240.8|110258.6|110233.6|110266.8|110241.8|110258.6|110233.6|16
1732093440000|2024-11-20 09:04:00|110259.2|110234.2|110240.3|110215.3|110264.7|110239.7|110238.2|110213.2|43
1732093450000|2024-11-20 09:04:10|110238.7|110213.7|110210.8|110185.8|110239.9|110214.9|110210.8|110185.8|23
1732093460000|2024-11-20 09:04:20|110209.8|110184.8|110210.8|110185.8|110213.7|110188.7|110209.1|110184.1|9
1732093470000|2024-11-20 09:04:30|110222.8|110197.8|110228.7|110203.7|110231|110206|110221.7|110196.7|19
1732093480000|2024-11-20 09:04:40|110228.9|110203.9|110227.6|110202.6|110228.9|110203.9|110222.4|110197.4|11
1732093490000|2024-11-20 09:04:50|110227.9|110202.9|110234.4|110209.4|110235.9|110210.9|110227.9|110202.9|28
1732093500000|2024-11-20 09:05:00|110235.6|110210.6|110248.6|110223.6|110252.6|110227.6|110235.5|110210.5|39
1732093510000|2024-11-20 09:05:10|110248.1|110223.1|110249.1|110224.1|110251.2|110226.2|110242.6|110217.6|22
1732093520000|2024-11-20 09:05:20|110250.1|110225.1|110253.8|110228.8|110253.8|110228.8|110248.9|110223.9|13
1732093530000|2024-11-20 09:05:30|110254.9|110229.9|110252.1|110227.1|110255.1|110230.1|110243.2|110218.2|28
1732093540000|2024-11-20 09:05:40|110252.3|110227.3|110261.1|110236.1|110261.1|110236.1|110252.3|110227.3|24
1732093550000|2024-11-20 09:05:50|110260.6|110235.6|110249.1|110224.1|110261.4|110236.4|110249.1|110224.1|27
1732093560000|2024-11-20 09:06:00|110249.5|110224.5|110228.1|110203.1|110249.5|110224.5|110219.9|110194.9|29
1732093570000|2024-11-20 09:06:10|110229.2|110204.2|110231.6|110206.6|110231.6|110206.6|110228.1|110203.1|13
1732093580000|2024-11-20 09:06:20|110230.1|110205.1|110224.5|110199.5|110230.1|110205.1|110217.9|110192.9|34
1732093590000|2024-11-20 09:06:30|110225|110200|110232.9|110207.9|110233|110208|110222.6|110197.6|22
1732093600000|2024-11-20 09:06:40|110233.9|110208.9|110238.6|110213.6|110239.2|110214.2|110233.9|110208.9|12
1732093610000|2024-11-20 09:06:50|110239.2|110214.2|110238.4|110213.4|110241.9|110216.9|110237.6|110212.6|12
1732060800000|2024-11-20 00:00:00|109691.1|109522.3|109680.5|109508.2|109691.1|109524.7|109678.9|109508.2|12
1732060810000|2024-11-20 00:00:10|109681.1|109508.8|109686|109524.4|109691.2|109527.6|109678.5|109508.8|14
1732060820000|2024-11-20 00:00:20|109685.5|109530.5|109682.3|109514.7|109685.5|109531.2|109680.2|109510.1|15
1732060830000|2024-11-20 00:00:30|109682.4|109514.9|109682|109514.3|109684|109515.7|109682|109509.8|13
1732060840000|2024-11-20 00:00:40|109682.1|109514.5|109679.2|109511.7|109684.4|109514.5|109679.2|109508.3|13
1732060850000|2024-11-20 00:00:50|109679.1|109512.1|109693.3|109493.3|109697.5|109512.1|109678.6|109493.3|12
1732060860000|2024-11-20 00:01:00|109691.8|109491.8|109692.9|109492.9|109695.2|109499.8|109688.6|109490.5|11
1732060870000|2024-11-20 00:01:10|109698.3|109498.3|109680.5|109517.6|109698.9|109517.6|109679.9|109495.7|13
1732060880000|2024-11-20 00:01:20|109680.1|109517.4|109820.6|109620.6|109837.1|109647.7|109679.5|109516.7|29
1732060890000|2024-11-20 00:01:30|109820.2|109620.2|109820.2|109641.2|109822.3|109641.2|109819.3|109619.3|9
1732060900000|2024-11-20 00:01:40|109724|109674|109715.2|109665.2|109775.1|109695.2|109712.3|109616.4|26
1732060910000|2024-11-20 00:01:50|109714.7|109664.7|109706.9|109656.9|109770.2|109664.7|109706.9|109625.9|9
1732060920000|2024-11-20 00:02:00|109764.4|109618.2|109766.1|109618.2|109766.3|109651.5|109701.5|109606.1|13
1732060930000|2024-11-20 00:02:10|109766.2|109618.3|109764.7|109626.1|109766.4|109626.1|109761.2|109612.5|12
1732060940000|2024-11-20 00:02:20|109734.6|109684.6|109768.5|109622.2|109770.5|109688.4|109733.8|109615.3|14
1732060950000|2024-11-20 00:02:30|109710|109660|109764.4|109621.1|109772.4|109660|109710|109621.1|10
1732060960000|2024-11-20 00:02:40|109764.6|109621.4|109764.5|109620.1|109766|109622|109764.5|109620.1|8
1732060970000|2024-11-20 00:02:50|109764.9|109620.5|109765.4|109621.1|109769.7|109626.5|109764.9|109620.5|13
1732060980000|2024-11-20 00:03:00|109766.4|109620.9|109766.4|109619.9|109768.4|109657|109707|109619.8|9
1732060990000|2024-11-20 00:03:10|109767.8|109619.8|109767.8|109619.8|109767.9|109619.9|109767.8|109619.6|7
1732061000000|2024-11-20 00:03:20|109767.9|109620|109768|109619.7|109768.2|109620|109766.9|109618.3|9
1732061010000|2024-11-20 00:03:30|109791.8|109591.8|109781.1|109581.1|109791.9|109591.9|109781.1|109581.1|13
1732061020000|2024-11-20 00:03:40|109780.8|109580.8|109780.7|109580.7|109782|109582|109780.7|109580.7|8
1732061030000|2024-11-20 00:03:50|109745|109606.9|109744.3|109606.5|109745|109607|109744.3|109606.4|4
1732061040000|2024-11-20 00:04:00|109744.5|109606.2|109742.9|109608.4|109745.1|109609.6|109742.9|109606.2|9
1732061050000|2024-11-20 00:04:10|109742.1|109608.3|109742.5|109607.1|109742.5|109608.3|109740.7|109606.5|9
1732061060000|2024-11-20 00:04:20|109742|109607.5|109779.6|109579.6|109780.1|109607.6|109742|109578.3|10
1732061070000|2024-11-20 00:04:30|109778.3|109579.7|109779.1|109579.1|109779.1|109581.7|109778|109579.1|8
1732061080000|2024-11-20 00:04:40|109779.6|109579.6|109745.3|109606.8|109781.4|109606.8|109745.3|109578.7|12
1732061090000|2024-11-20 00:04:50|109744.9|109606.5|109740.4|109606.4|109744.9|109606.6|109740.3|109605.4|8
1732061100000|2024-11-20 00:05:00|109742.6|109605.1|109742.3|109605.9|109742.9|109605.9|109742.3|109605.1|3
1732061110000|2024-11-20 00:05:10|109742.1|109605.8|109746.4|109605.1|109748.7|109655.9|109705.9|109603.9|14
1732061120000|2024-11-20 00:05:20|109779.9|109579.9|109780.1|109580.1|109780.2|109580.2|109779.9|109579.9|7
1732061130000|2024-11-20 00:05:30|109780|109580|109772.9|109572.9|109785.8|109585.8|109772.9|109572.9|10
1732061140000|2024-11-20 00:05:40|109773|109573|109745.8|109605.3|109773.5|109605.6|109744.8|109573|9
1732061150000|2024-11-20 00:05:50|109745.7|109605.4|109745.6|109605.1|109745.9|109605.4|109745.6|109605.1|5
1732061160000|2024-11-20 00:06:00|109747.5|109607.3|109746|109610.6|109747.5|109621.5|109745.3|109605.7|5
1732061170000|2024-11-20 00:06:10|109743.3|109608.6|109778.5|109579.7|109778.5|109608.6|109743.2|109576.8|6
1732061180000|2024-11-20 00:06:20|109778.2|109579.5|109738|109604.5|109780.4|109606|109738|109579.5|7
1732061190000|2024-11-20 00:06:30|109738.9|109605.2|109738.6|109605.5|109739.4|109654.3|109704.3|109604.8|7
1732061200000|2024-11-20 00:06:40|109738.5|109604.3|109757.1|109607.4|109760.7|109626.5|109734.5|109603.1|25
1732061210000|2024-11-20 00:06:50|109753.7|109604|109765|109606.3|109776.2|109612.5|109741.5|109600.3|48
1732061220000|2024-11-20 00:07:00|109769.8|109607.5|109706.3|109656.3|109769.8|109663.4|109706.3|109599.4|49
1732061230000|2024-11-20 00:07:10|109710|109660|109787.9|109622.8|109794.1|109662.8|109702|109615.6|44
1732061240000|2024-11-20 00:07:20|109787.8|109622.7|109794.7|109594.7|109799.8|109665.3|109701.5|109594.7|50
1732061250000|2024-11-20 00:07:30|109798.2|109598.2|109702|109652|109798.8|109652|109691.4|109598.2|41
1732061260000|2024-11-20 00:07:40|109697|109647|109762.3|109604.4|109792|109655|109697|109595.1|58
1732061270000|2024-11-20 00:07:50|109766.1|109608.2|109790.7|109623.6|109792.3|109626.1|109754.4|109596.8|48
1732061280000|2024-11-20 00:08:00|109791.1|109624.1|109790.1|109617.6|109797.9|109628.2|109780.2|109605.9|55
1732061290000|2024-11-20 00:08:10|109794.6|109623.6|109769.5|109614.1|109794.6|109628.8|109750.8|109599.1|54
1732061300000|2024-11-20 00:08:20|109768.9|109613.5|109731.5|109605.9|109778.1|109616.1|109731.5|109597.7|35
1732061310000|2024-11-20 00:08:30|109730.5|109605|109781.4|109618.6|109789.8|109643.4|109693.4|109601|51
1732061320000|2024-11-20 00:08:40|109777.3|109621.3|109812.7|109612.7|109815.2|109673.6|109717.4|109612.7|49
1732061330000|2024-11-20 00:08:50|109813.9|109613.9|109805.1|109631.2|109823.2|109676.4|109726.4|109605.8|45
1732061340000|2024-11-20 00:09:00|109804.3|109634|109809.6|109635.2|109814.1|109646.9|109769.9|109619.3|46
1732061350000|2024-11-20 00:09:10|109808.7|109640.3|109737.1|109687.1|109822.4|109691.8|109728.8|109619.9|57
1732061360000|2024-11-20 00:09:20|109826.4|109626.4|109732.5|109682.5|109838.5|109686.8|109726.8|109615.1|42
1732061370000|2024-11-20 00:09:30|109737.9|109687.9|109816.8|109642.3|109820|109698.9|109730.7|109633.1|51
1732061380000|2024-11-20 00:09:40|109815.4|109640.4|109808.3|109645.7|109828.6|109654.1|109765|109611.3|44
1732061390000|2024-11-20 00:09:50|109813|109651.9|109813.3|109635.7|109823|109689.9|109723.6|109631.8|52
1732061400000|2024-11-20 00:10:00|109808.2|109629|109729.2|109679.2|109826.6|109700.8|109725.2|109609.4|40
1732061410000|2024-11-20 00:10:10|109724.5|109674.5|109775.7|109644.5|109784.3|109696.3|109723.9|109630.8|60
1732061420000|2024-11-20 00:10:20|109740.8|109690.8|109735.5|109685.5|109824.5|109696.1|109729.1|109633.1|53
1732061430000|2024-11-20 00:10:30|109740.4|109690.4|109741.1|109691.1|109789.1|109698.3|109720.9|109631.5|54
1732061440000|2024-11-20 00:10:40|109731.2|109681.2|109813.4|109613.4|109816.9|109692.1|109725.1|109608.6|54
1732061450000|2024-11-20 00:10:50|109733.6|109683.6|109779.6|109646.4|109784.2|109698.6|109719.8|109630.4|59
1732061460000|2024-11-20 00:11:00|109762|109632.1|109721|109671|109808.5|109689.3|109721|109620.8|61
1732061470000|2024-11-20 00:11:10|109726|109676|109809.3|109609.3|109819.6|109692|109719.1|109606.6|49
1732061480000|2024-11-20 00:11:20|109806.2|109606.2|109788.2|109637.6|109820.8|109697.9|109732|109606.2|45
1732061490000|2024-11-20 00:11:30|109782.9|109632.2|109815.5|109650.7|109817.8|109694.3|109725.3|109630.7|44
1732061500000|2024-11-20 00:11:40|109811.5|109645.5|109780.3|109626.2|109826.6|109658.8|109780.3|109625.2|56
1732061510000|2024-11-20 00:11:50|109782.9|109631.4|109809.3|109644.1|109818.1|109650.9|109752.9|109623.7|51
1732061520000|2024-11-20 00:12:00|109814.5|109651|109827.4|109627.4|109827.4|109692.8|109724.9|109623.2|57
1732061530000|2024-11-20 00:12:10|109819.6|109619.6|109738.6|109688.6|109825.7|109692.1|109722.5|109606.5|35
1732061540000|2024-11-20 00:12:20|109733.8|109683.8|109739.9|109689.9|109785.1|109698.1|109730.5|109628.7|55
1732061550000|2024-11-20 00:12:30|109732.8|109682.8|109772.1|109639.6|109782.9|109698.8|109722.5|109632.9|50
1732061560000|2024-11-20 00:12:40|109734.9|109684.9|109768.5|109637.8|109790.2|109697.5|109723.1|109636.4|49
1732061570000|2024-11-20 00:12:50|109780.8|109650.2|109782.8|109652.2|109785.7|109702|109729.7|109634.6|64
1732061580000|2024-11-20 00:13:00|109777.3|109646.6|109759.3|109630.9|109782.1|109693|109742.4|109624.4|32
1732061590000|2024-11-20 00:13:10|109755.9|109627.4|109759.7|109631.7|109761.9|109634.6|109755.1|109627.4|20
1732061600000|2024-11-20 00:13:20|109758.2|109631.6|109754.4|109628.7|109759.1|109633.7|109753.7|109628.4|16
1732061610000|2024-11-20 00:13:30|109717.3|109626.7|109721.3|109671.3|109722|109672|109715.9|109626.7|25
1732061620000|2024-11-20 00:13:40|109720.8|109670.8|109720.1|109670.1|109766.5|109672.6|109716.9|109628.5|33
1732061630000|2024-11-20 00:13:50|109722.1|109672.1|109718.9|109668.9|109764.6|109675.1|109716.6|109626.5|22
1732061640000|2024-11-20 00:14:00|109725.9|109675.9|109768.6|109643.5|109768.6|109679.3|109718.6|109630.8|31
1732061650000|2024-11-20 00:14:10|109767.6|109642.5|109770.1|109644.2|109770.3|109681.3|109725.1|109630|34
1732061660000|2024-11-20 00:14:20|109766.7|109640.7|109767.2|109640.8|109771.8|109682|109718.6|109633|32
1732061670000|2024-11-20 00:14:30|109766.9|109641.5|109730.2|109680.2|109772|109682.7|109717.5|109630.4|38
1732061680000|2024-11-20 00:14:40|109733.8|109683.8|109728.8|109678.8|109733.8|109683.8|109723.3|109673.3|23
1732061690000|2024-11-20 00:14:50|109724.2|109674.2|109730.2|109680.2|109770.8|109685.4|109717.2|109634.2|43
1732061700000|2024-11-20 00:15:00|109725.8|109675.8|109720.7|109670.7|109732.9|109682.9|109718.3|109668.3|43
1732061710000|2024-11-20 00:15:10|109724|109674|109721.6|109671.6|109732.1|109682.1|109716.7|109666.7|53
1732061720000|2024-11-20 00:15:20|109718.4|109668.4|109719.2|109669.2|109729|109679|109714.7|109664.7|31
1732061730000|2024-11-20 00:15:30|109723.1|109673.1|109753.5|109625.7|109774.7|109673.1|109704.5|109590|51
1732061740000|2024-11-20 00:15:40|109717.1|109667.1|109758.2|109629.4|109764.9|109667.1|109711.8|109619.1|41
1732061750000|2024-11-20 00:15:50|109757.5|109628.8|109712|109662|109757.5|109668.8|109705.1|109616.5|43
1732061760000|2024-11-20 00:16:00|109715.3|109665.3|109713.7|109663.7|109750.3|109668.4|109704.7|109620.6|49
1732061770000|2024-11-20 00:16:10|109710.1|109660.1|109762.4|109627.6|109766.7|109668.2|109705.8|109618.9|37
1732061780000|2024-11-20 00:16:20|109717.4|109667.4|109757.6|109628.2|109757.6|109668.5|109703.3|109628.2|32
1732061790000|2024-11-20 00:16:30|109749.1|109619.6|109704|109654|109755.9|109666.7|109697|109619.6|33
1732061800000|2024-11-20 00:16:40|109703.2|109653.2|109700.7|109650.7|109704.2|109654.2|109693.8|109643.8|14
1732061810000|2024-11-20 00:16:50|109700.8|109650.8|109702.3|109652.3|109702.5|109652.5|109697.5|109647.5|6
1732061820000|2024-11-20 00:17:00|109702.9|109652.9|109708.1|109658.1|109713.9|109663.9|109694.6|109644.6|41
1732061830000|2024-11-20 00:17:10|109711.4|109661.4|109710.9|109660.9|109711.9|109661.9|109696.8|109646.8|26
1732061840000|2024-11-20 00:17:20|109705.2|109655.2|109701.5|109651.5|109711.3|109661.3|109695.5|109645.5|45
1732061850000|2024-11-20 00:17:30|109701.2|109651.2|109701.3|109651.3|109709.4|109659.4|109689.7|109639.7|37
1732061860000|2024-11-20 00:17:40|109701.7|109651.7|109701.8|109651.8|109710|109660|109700.7|109650.7|33
1732061870000|2024-11-20 00:17:50|109706.8|109656.8|109709.1|109659.1|109709.9|109659.9|109698.4|109648.4|37
1732061880000|2024-11-20 00:18:00|109705.6|109655.6|109703.6|109653.6|109711.1|109661.1|109701.2|109651.2|43
1732061890000|2024-11-20 00:18:10|109708.5|109658.5|109707.1|109657.1|109712|109662|109701.9|109651.9|43
1732061900000|2024-11-20 00:18:20|109703.6|109653.6|109708.5|109658.5|109711.6|109661.6|109698|109648|42
1732061910000|2024-11-20 00:18:30|109698.4|109648.4|109711.3|109661.3|109712.9|109662.9|109698.4|109648.4|37
1732061920000|2024-11-20 00:18:40|109711.7|109661.7|109706.4|109656.4|109711.7|109661.7|109698.3|109648.3|32
1732061930000|2024-11-20 00:18:50|109706|109656|109704.4|109654.4|109710.2|109660.2|109692.5|109642.5|45
1732061940000|2024-11-20 00:19:00|109700.5|109650.5|109701.9|109651.9|109707.9|109657.9|109696.8|109646.8|47
1732061950000|2024-11-20 00:19:10|109702.1|109652.1|109705.7|109655.7|109705.7|109655.7|109688.2|109638.2|33
1732061960000|2024-11-20 00:19:20|109702.2|109652.2|109700.3|109650.3|109704.9|109654.9|109693|109643|42
1732061970000|2024-11-20 00:19:30|109701.3|109651.3|109700.6|109650.6|109704.8|109654.8|109695|109645|39
1732061980000|2024-11-20 00:19:40|109697.3|109647.3|109695.5|109645.5|109704|109654|109690.9|109640.9|37
1732061990000|2024-11-20 00:19:50|109699.2|109649.2|109699.2|109649.2|109703.1|109653.1|109688.3|109638.3|36
1732062000000|2024-11-20 00:20:00|109695.8|109645.8|109695.3|109645.3|109703.5|109653.5|109691|109641|48
1732062010000|2024-11-20 00:20:10|109692|109642|109690.8|109640.8|109699.8|109649.8|109689.7|109639.7|44
1732062020000|2024-11-20 00:20:20|109696|109646|109693.8|109643.8|109699.6|109649.6|109687.8|109637.8|53
1732062030000|2024-11-20 00:20:30|109699|109649|109690|109640|109699|109649|109687.7|109637.7|38
1732062040000|2024-11-20 00:20:40|109694.5|109644.5|109689.2|109639.2|109696.5|109646.5|109688|109638|47
1732062050000|2024-11-20 00:20:50|109695.8|109645.8|109688.9|109638.9|109696.8|109646.8|109686.8|109636.8|40
1732062060000|2024-11-20 00:21:00|109692.9|109642.9|109751.7|109587.9|109751.7|109648.2|109685|109587.4|40
1732062070000|2024-11-20 00:21:10|109750.7|109643.1|109693.4|109643.4|109751.7|109650.3|109688.2|109638.2|38
1732062080000|2024-11-20 00:21:20|109694.4|109644.4|109696.1|109646.1|109699.2|109649.2|109689.3|109639.3|56
1732062090000|2024-11-20 00:21:30|109692.1|109642.1|109689.9|109639.9|109697.2|109647.2|109686.1|109636.1|46
1732062100000|2024-11-20 00:21:40|109691.8|109641.8|109691.3|109641.3|109695.7|109645.7|109685.7|109635.7|44
1732062110000|2024-11-20 00:21:50|109688.1|109638.1|109694.5|109644.5|109698.4|109648.4|109687.8|109637.8|49
1732062120000|2024-11-20 00:22:00|109692.4|109642.4|109738.6|109585.1|109740.6|109643.5|109683.3|109585.1|52
1732062130000|2024-11-20 00:22:10|109735.6|109585.3|109688|109638|109737|109644|109684.8|109585.3|47
1732062140000|2024-11-20 00:22:20|109691.1|109641.1|109688.5|109638.5|109695.1|109645.1|109684.2|109634.2|51
1732062150000|2024-11-20 00:22:30|109687.6|109637.6|109686.2|109636.2|109692.6|109642.6|109683.7|109633.7|40
1732062160000|2024-11-20 00:22:40|109688.7|109638.7|109693.6|109643.6|109693.6|109643.6|109682.2|109632.2|50
1732062170000|2024-11-20 00:22:50|109690.5|109640.5|109689.1|109639.1|109741.9|109645.3|109683.4|109587.9|35
1732062180000|2024-11-20 00:23:00|109685.4|109635.4|109693.1|109643.1|109694.6|109644.6|109685.4|109635.4|50
1732062190000|2024-11-20 00:23:10|109692.5|109642.5|109694|109644|109696.7|109646.7|109687.1|109637.1|44
1732062200000|2024-11-20 00:23:20|109693.6|109643.6|109691.3|109641.3|109696.4|109646.4|109687.5|109637.5|38
1732062210000|2024-11-20 00:23:30|109691|109641|109693.3|109643.3|109696.2|109646.2|109686.3|109636.3|42
1732062220000|2024-11-20 00:23:40|109688.5|109638.5|109687.5|109637.5|109694.9|109644.9|109685.4|109635.4|52
1732062230000|2024-11-20 00:23:50|109688.4|109638.4|109692.6|109642.6|109693.9|109643.9|109686.9|109636.9|25
1732062240000|2024-11-20 00:24:00|109688.5|109638.5|109689.7|109639.7|109695.8|109645.8|109686|109636|40
1732062250000|2024-11-20 00:24:10|109737|109593.5|109688.1|109638.1|109738.9|109642.9|109684.2|109588.2|41
1732062260000|2024-11-20 00:24:20|109692.2|109642.2|109689.2|109639.2|109694.4|109644.4|109683.9|109633.9|48
1732062270000|2024-11-20 00:24:30|109692.6|109642.6|109686|109636|109739.5|109645.1|109684.4|109588.8|37
1732062280000|2024-11-20 00:24:40|109685.8|109635.8|109686.8|109636.8|109693.8|109643.8|109683|109633|44
1732062290000|2024-11-20 00:24:50|109690.6|109640.6|109682.5|109632.5|109691.6|109641.6|109680.3|109630.3|51
1732062300000|2024-11-20 00:25:00|109682|109632|109684.2|109634.2|109737.5|109640.7|109679.3|109585.6|38
1732062310000|2024-11-20 00:25:10|109680|109630|109683.6|109633.6|109687.4|109637.4|109678.1|109628.1|41
1732062320000|2024-11-20 00:25:20|109683.5|109633.5|109687.6|109637.6|109688.2|109638.2|109678.6|109628.6|42
1732062330000|2024-11-20 00:25:30|109686.9|109636.9|109683.1|109633.1|109733.1|109639|109679.3|109587.1|46
1732062340000|2024-11-20 00:25:40|109685.6|109635.6|109682.2|109632.2|109736.4|109637.8|109679|109586.8|31
1732062350000|2024-11-20 00:25:50|109684.9|109634.9|109735.9|109586.9|109735.9|109641.8|109679.8|109586.9|36
1732062360000|2024-11-20 00:26:00|109733.4|109584.5|109680.9|109630.9|109733.4|109638.7|109678.7|109584.5|40
1732062370000|2024-11-20 00:26:10|109685.2|109635.2|109686.5|109636.5|109688.5|109638.5|109679.1|109629.1|34
1732062380000|2024-11-20 00:26:20|109680.4|109630.4|109684.8|109634.8|109691.1|109641.1|109680.4|109630.4|38
1732062390000|2024-11-20 00:26:30|109685|109635|109683.7|109633.7|109690.3|109640.3|109680.7|109630.7|41
1732062400000|2024-11-20 00:26:40|109687.8|109637.8|109683|109633|109689.1|109639.1|109679.6|109629.6|33
1732062410000|2024-11-20 00:26:50|109687.5|109637.5|109685.3|109635.3|109689|109639|109678.7|109628.7|38
1732062420000|2024-11-20 00:27:00|109683.9|109633.9|109681.5|109631.5|109688.9|109638.9|109678.4|109628.4|54
1732062430000|2024-11-20 00:27:10|109681.4|109631.4|109679.8|109629.8|109686.3|109636.3|109672.8|109622.8|47
1732062440000|2024-11-20 00:27:20|109679.4|109629.4|109679.9|109629.9|109685.1|109635.1|109674.8|109624.8|36
1732062450000|2024-11-20 00:27:30|109674.4|109624.4|109676.7|109626.7|109684|109634|109673.9|109623.9|39
1732062460000|2024-11-20 00:27:40|109680|109630|109678.4|109628.4|109681.4|109631.4|109673.4|109623.4|24
1732062470000|2024-11-20 00:27:50|109681|109631|109674.9|109624.9|109682.3|109632.3|109673.1|109623.1|33
1732062480000|2024-11-20 00:28:00|109676.5|109626.5|109682.7|109632.7|109687.9|109637.9|109676.5|109626.5|44
1732062490000|2024-11-20 00:28:10|109680.3|109630.3|109678.3|109628.3|109687.6|109637.6|109675.1|109625.1|43
1732062500000|2024-11-20 00:28:20|109676.9|109626.9|109675.5|109625.5|109683.4|109633.4|109672.9|109622.9|33
1732062510000|2024-11-20 00:28:30|109680.9|109630.9|109675.4|109625.4|109683.2|109633.2|109673.1|109623.1|52
1732062520000|2024-11-20 00:28:40|109675.5|109625.5|109677.7|109627.7|109683.1|109633.1|109673.9|109623.9|40
1732062530000|2024-11-20 00:28:50|109675.9|109625.9|109679.2|109629.2|109681.8|109631.8|109672.7|109622.7|46
1732062540000|2024-11-20 00:29:00|109676.6|109626.6|109678|109628|109682.4|109632.4|109673.2|109623.2|38
1732062550000|2024-11-20 00:29:10|109675.8|109625.8|109671.6|109621.6|109679.3|109629.3|109669.4|109619.4|28
1732062560000|2024-11-20 00:29:20|109677.1|109627.1|109672.8|109622.8|109678.6|109628.6|109672.2|109622.2|25
1732062570000|2024-11-20 00:29:30|109672.1|109622.1|109670.1|109620.1|109675|109625|109667|109617|17
1732062580000|2024-11-20 00:29:40|109670.2|109620.2|109668|109618|109671.3|109621.3|109667.3|109617.3|15
1732062590000|2024-11-20 00:29:50|109665.3|109615.3|109669|109619|109671.3|109621.3|109664.2|109614.2|18
1732062600000|2024-11-20 00:30:00|109665.8|109615.8|109669.8|109619.8|109673.2|109623.2|109665.2|109615.2|27
1732062610000|2024-11-20 00:30:10|109672.5|109622.5|109669.2|109619.2|109672.7|109622.7|109666.4|109616.4|30
1732062620000|2024-11-20 00:30:20|109666.7|109616.7|109666.4|109616.4|109669.7|109619.7|109664.9|109614.9|22
1732062630000|2024-11-20 00:30:30|109668.9|109618.9|109669.5|109619.5|109670.1|109620.1|109665.6|109615.6|31
1732062640000|2024-11-20 00:30:40|109668.5|109618.5|109668.5|109618.5|109668.5|109618.5|109668.4|109618.4|5
1732062650000|2024-11-20 00:30:50|109665.7|109615.7|109669.3|109619.3|109673.8|109623.8|109664.2|109614.2|33
1732062660000|2024-11-20 00:31:00|109673.3|109623.3|109674.5|109624.5|109674.7|109624.7|109667.1|109617.1|40
1732062670000|2024-11-20 00:31:10|109671.8|109621.8|109670.5|109620.5|109675.8|109625.8|109668.9|109618.9|33
1732062680000|2024-11-20 00:31:20|109670.4|109620.4|109670|109620|109673|109623|109669.3|109619.3|16
1732062690000|2024-11-20 00:31:30|109670.1|109620.1|109668|109618|109673.4|109623.4|109667.8|109617.8|15
1732062700000|2024-11-20 00:31:40|109672.1|109622.1|109672.5|109622.5|109674.1|109624.1|109669.4|109619.4|20
1732062710000|2024-11-20 00:31:50|109672.1|109622.1|109671.7|109621.7|109675|109625|109670.7|109620.7|28
1732062720000|2024-11-20 00:32:00|109674.6|109624.6|109671.2|109621.2|109675|109625|109669.9|109619.9|25
1732062730000|2024-11-20 00:32:10|109672|109622|109672.4|109622.4|109674.9|109624.9|109669.3|109619.3|22
1732062740000|2024-11-20 00:32:20|109672.2|109622.2|109669.7|109619.7|109674.6|109624.6|109669|109619|29
1732062750000|2024-11-20 00:32:30|109672.3|109622.3|109660.9|109610.9|109672.6|109622.6|109660.9|109610.9|35
1732062760000|2024-11-20 00:32:40|109660.8|109610.8|109659|109609|109660.8|109610.8|109658|109608|9
1732062770000|2024-11-20 00:32:50|109659.1|109609.1|109657.5|109607.5|109661.5|109611.5|109657.5|109607.5|8
1732062780000|2024-11-20 00:33:00|109656.9|109606.9|109657|109607|109657.2|109607.2|109656.5|109606.5|8
1732062790000|2024-11-20 00:33:10|109656.9|109606.9|109657.4|109607.4|109657.4|109607.4|109656.9|109606.9|5
1732062800000|2024-11-20 00:33:20|109657.3|109607.3|109657.8|109607.8|109657.9|109607.9|109657.3|109607.3|6
1732062810000|2024-11-20 00:33:30|109657.6|109607.6|109696|109568.6|109696.2|109607.6|109657.6|109568|9
1732062820000|2024-11-20 00:33:40|109696.1|109568.8|109696.9|109569.6|109697.3|109570|109696|109568.7|8
1732062830000|2024-11-20 00:33:50|109696.7|109569.4|109659.7|109609.7|109697.1|109609.7|109658.9|109569.4|7
1732062840000|2024-11-20 00:34:00|109659.8|109609.8|109659|109609|109659.9|109609.9|109658.7|109608.7|12
1732062850000|2024-11-20 00:34:10|109658.7|109608.7|109659.8|109609.8|109662|109612|109658.5|109608.5|10
1732062860000|2024-11-20 00:34:20|109659.4|109609.4|109659.3|109609.3|109660.3|109610.3|109659.3|109609.3|5
1732062870000|2024-11-20 00:34:30|109659.4|109609.4|109659.1|109609.1|109659.4|109609.4|109658.8|109608.8|8
1732062880000|2024-11-20 00:34:40|109659|109609|109659.7|109609.7|109659.7|109609.7|109659|109609|3
1732062890000|2024-11-20 00:34:50|109659.6|109609.6|109659.7|109609.7|109707.7|109609.7|109658.9|109555.6|8
1732062900000|2024-11-20 00:35:00|109659.8|109609.8|109696.5|109569.2|109697.1|109609.8|109659.8|109569.1|7
1732062910000|2024-11-20 00:35:10|109696.4|109569.1|109658|109608|109696.4|109608.4|109657.7|109568.8|7
1732062920000|2024-11-20 00:35:20|109658.1|109608.1|109657.8|109607.8|109658.1|109608.1|109657.8|109607.8|5
1732062930000|2024-11-20 00:35:30|109657.5|109607.5|109657.9|109607.9|109658.7|109608.7|109657.5|109607.5|9
1732062940000|2024-11-20 00:35:40|109657.5|109607.5|109658.1|109608.1|109659.5|109609.5|109657.1|109607.1|14
1732062950000|2024-11-20 00:35:50|109658.4|109608.4|109658.1|109608.1|109658.4|109608.4|109657.9|109607.9|8
1732062960000|2024-11-20 00:36:00|109657.5|109607.5|109658|109608|109658.3|109608.3|109657|109607|9
1732062970000|2024-11-20 00:36:10|109656.9|109606.9|109657.6|109607.6|109657.8|109607.8|109656.9|109606.9|4
1732062980000|2024-11-20 00:36:20|109657.4|109607.4|109658.6|109608.6|109658.6|109608.6|109657.3|109607.3|5
1732062990000|2024-11-20 00:36:30|109657.7|109607.7|109658.2|109608.2|109660.4|109610.4|109657.3|109607.3|9
1732063000000|2024-11-20 00:36:40|109658.3|109608.3|109656.5|109606.5|109658.4|109608.4|109656.5|109606.5|6
1732063010000|2024-11-20 00:36:50|109657.6|109607.6|109656.1|109606.1|109695.1|109608.1|109653|109568.3|12
1732063020000|2024-11-20 00:37:00|109657.2|109607.2|109658.2|109608.2|109658.2|109608.2|109654.7|109604.7|9
1732063030000|2024-11-20 00:37:10|109657.6|109607.6|109657.7|109607.7|109657.7|109607.7|109654.6|109604.6|10
1732063040000|2024-11-20 00:37:20|109657.4|109607.4|109654.4|109604.4|109657.7|109607.7|109654.4|109604.4|11
1732063050000|2024-11-20 00:37:30|109654.3|109604.3|109654.1|109604.1|109657|109607|109653.4|109603.4|13
1732063060000|2024-11-20 00:37:40|109654.3|109604.3|109655.7|109605.7|109657.1|109607.1|109651.7|109601.7|11
1732063070000|2024-11-20 00:37:50|109652.8|109602.8|109655.1|109605.1|109656.7|109606.7|109652.8|109602.8|13
1732063080000|2024-11-20 00:38:00|109655.5|109605.5|109655.1|109605.1|109656|109606|109652.5|109602.5|16
1732063090000|2024-11-20 00:38:10|109652.3|109602.3|109655.9|109605.9|109655.9|109605.9|109652.3|109602.3|9
1732063100000|2024-11-20 00:38:20|109655.8|109605.8|109656|109606|109656.3|109606.3|109652.7|109602.7|12
1732063110000|2024-11-20 00:38:30|109656.9|109606.9|109657.6|109607.6|109657.6|109607.6|109656.7|109606.7|7
1732063120000|2024-11-20 00:38:40|109657.5|109607.5|109657.3|109607.3|109657.5|109607.5|109654.6|109604.6|12
1732063130000|2024-11-20 00:38:50|109657|109607|109660.4|109610.4|109660.4|109610.4|109656.8|109606.8|10
1732063140000|2024-11-20 00:39:00|109660.3|109610.3|109660.5|109610.5|109661.2|109611.2|109657.9|109607.9|9
1732063150000|2024-11-20 00:39:10|109660.6|109610.6|109659.8|109609.8|109660.8|109610.8|109657.1|109607.1|9
1732063160000|2024-11-20 00:39:20|109659.5|109609.5|109660.2|109610.2|109660.8|109610.8|109659.5|109609.5|7
1732063170000|2024-11-20 00:39:30|109657.9|109607.9|109657.2|109607.2|109661.3|109611.3|109657.2|109607.2|13
1732063180000|2024-11-20 00:39:40|109656.9|109606.9|109659.9|109609.9|109660.2|109610.2|109656.9|109606.9|8
1732063190000|2024-11-20 00:39:50|109660.6|109610.6|109660.2|109610.2|109660.6|109610.6|109659.7|109609.7|8
1732063200000|2024-11-20 00:40:00|109657.7|109607.7|109661.1|109611.1|109661.1|109611.1|109655.9|109605.9|15
1732063210000|2024-11-20 00:40:10|109661|109611|109659.2|109609.2|109661|109611|109659.2|109609.2|7
1732063220000|2024-11-20 00:40:20|109659.3|109609.3|109667|109617|109667|109617|109659.3|109609.3|4
1732063230000|2024-11-20 00:40:30|109667.2|109617.2|109666.9|109616.9|109667.4|109617.4|109666.2|109616.2|6
1732063240000|2024-11-20 00:40:40|109666.5|109616.5|109665.9|109615.9|109666.7|109616.7|109665.6|109615.6|9
1732063250000|2024-11-20 00:40:50|109666|109616|109665.9|109615.9|109666.5|109616.5|109665.5|109615.5|7
1732063260000|2024-11-20 00:41:00|109665.2|109615.2|109677.6|109627.6|109682.5|109632.5|109665.2|109615.2|27
1732063270000|2024-11-20 00:41:10|109677.2|109627.2|109672.1|109622.1|109677.2|109627.2|109672.1|109622.1|28
1732063280000|2024-11-20 00:41:20|109672.3|109622.3|109672.5|109622.5|109675.6|109625.6|109671.3|109621.3|14
1732063290000|2024-11-20 00:41:30|109675.1|109625.1|109670|109620|109675.1|109625.1|109669.4|109619.4|26
1732063300000|2024-11-20 00:41:40|109672.8|109622.8|109672.4|109622.4|109673.9|109623.9|109669.2|109619.2|34
1732063310000|2024-11-20 00:41:50|109672.5|109622.5|109669.4|109619.4|109673.3|109623.3|109668.6|109618.6|31
1732063320000|2024-11-20 00:42:00|109669.2|109619.2|109665.6|109615.6|109672.5|109622.5|109665.6|109615.6|41
1732063330000|2024-11-20 00:42:10|109663|109613|109662.7|109612.7|109663.1|109613.1|109650.8|109600.8|14
1732063340000|2024-11-20 00:42:20|109660.1|109610.1|109660|109610|109666.9|109616.9|109660|109610|14
1732063350000|2024-11-20 00:42:30|109662.4|109612.4|109662.8|109612.8|109663.1|109613.1|109660|109610|10
1732063360000|2024-11-20 00:42:40|109662.9|109612.9|109663.7|109613.7|109670.4|109620.4|109662.9|109612.9|16
1732063370000|2024-11-20 00:42:50|109664|109614|109663.7|109613.7|109664|109614|109663.3|109613.3|7
1732063380000|2024-11-20 00:43:00|109663.5|109613.5|109663|109613|109663.6|109613.6|109663|109613|7
1732063390000|2024-11-20 00:43:10|109663.3|109613.3|109663.7|109613.7|109663.7|109613.7|109662|109612|9
1732063400000|2024-11-20 00:43:20|109665.8|109615.8|109664.9|109614.9|109665.9|109615.9|109664.3|109614.3|8
1732063410000|2024-11-20 00:43:30|109664.8|109614.8|109668.3|109618.3|109670.8|109620.8|109664.8|109614.8|19
1732063420000|2024-11-20 00:43:40|109668.4|109618.4|109671.5|109621.5|109671.5|109621.5|109668.4|109618.4|8
1732063430000|2024-11-20 00:43:50|109671|109621|109665.1|109615.1|109671.7|109621.7|109665.1|109615.1|8
1732063440000|2024-11-20 00:44:00|109664.1|109614.1|109663.5|109613.5|109664.2|109614.2|109663.5|109613.5|8
1732063450000|2024-11-20 00:44:10|109663.4|109613.4|109663.4|109613.4|109663.6|109613.6|109663.2|109613.2|8
1732063460000|2024-11-20 00:44:20|109664|109614|109670.7|109620.7|109675.4|109625.4|109664|109614|20
1732063470000|2024-11-20 00:44:30|109671.1|109621.1|109672.6|109622.6|109675.2|109625.2|109671.1|109621.1|6
1732063480000|2024-11-20 00:44:40|109670.1|109620.1|109674.9|109624.9|109676.7|109626.7|109670.1|109620.1|10
1732063490000|2024-11-20 00:44:50|109678.4|109628.4|109677.1|109627.1|109679.8|109629.8|109674.2|109624.2|15
1732063500000|2024-11-20 00:45:00|109676.6|109626.6|109675.8|109625.8|109678.3|109628.3|109670.3|109620.3|27
1732063510000|2024-11-20 00:45:10|109673.7|109623.7|109677.5|109627.5|109678.4|109628.4|109671.5|109621.5|24
1732063520000|2024-11-20 00:45:20|109677.4|109627.4|109673.1|109623.1|109677.7|109627.7|109673.1|109623.1|20
1732063530000|2024-11-20 00:45:30|109671.1|109621.1|109674.9|109624.9|109676.9|109626.9|109671.1|109621.1|20
1732063540000|2024-11-20 00:45:40|109673|109623|109676.1|109626.1|109676.1|109626.1|109671.6|109621.6|41
1732063550000|2024-11-20 00:45:50|109673.4|109623.4|109673.3|109623.3|109677.1|109627.1|109670.4|109620.4|27
1732063560000|2024-11-20 00:46:00|109673.5|109623.5|109675.2|109625.2|109676.8|109626.8|109671.4|109621.4|19
1732063570000|2024-11-20 00:46:10|109676.3|109626.3|109672.2|109622.2|109677.2|109627.2|109669.4|109619.4|36
1732063580000|2024-11-20 00:46:20|109671.8|109621.8|109672.8|109622.8|109675.9|109625.9|109667.7|109617.7|35
1732063590000|2024-11-20 00:46:30|109676.6|109626.6|109672.4|109622.4|109676.8|109626.8|109672.4|109622.4|22
1732063600000|2024-11-20 00:46:40|109672.7|109622.7|109674.3|109624.3|109676.8|109626.8|109670.7|109620.7|24
1732063610000|2024-11-20 00:46:50|109677.4|109627.4|109674.6|109624.6|109677.4|109627.4|109672|109622|8
1732063620000|2024-11-20 00:47:00|109677.2|109627.2|109674.6|109624.6|109678.1|109628.1|109672.3|109622.3|33
1732063630000|2024-11-20 00:47:10|109677.4|109627.4|109674.4|109624.4|109678.2|109628.2|109673.4|109623.4|20
1732063640000|2024-11-20 00:47:20|109677|109627|109675.6|109625.6|109679.3|109629.3|109673.2|109623.2|35
1732063650000|2024-11-20 00:47:30|109678.3|109628.3|109673.4|109623.4|109678.6|109628.6|109673.3|109623.3|22
1732063660000|2024-11-20 00:47:40|109676|109626|109675.6|109625.6|109678.8|109628.8|109673.3|109623.3|21
1732063670000|2024-11-20 00:47:50|109679.3|109629.3|109681.3|109631.3|109682.4|109632.4|109676|109626|35
1732063680000|2024-11-20 00:48:00|109678.5|109628.5|109679.4|109629.4|109682.2|109632.2|109678.2|109628.2|12
1732063690000|2024-11-20 00:48:10|109679.7|109629.7|109679.4|109629.4|109683.2|109633.2|109677.6|109627.6|23
1732063700000|2024-11-20 00:48:20|109679.5|109629.5|109679|109629|109679.6|109629.6|109674.4|109624.4|11
1732063710000|2024-11-20 00:48:30|109677.7|109627.7|109683.9|109633.9|109684|109634|109673.5|109623.5|13
1732063720000|2024-11-20 00:48:40|109678.4|109628.4|109683.9|109633.9|109689|109639|109677.8|109627.8|19
1732063730000|2024-11-20 00:48:50|109687.4|109637.4|109682.2|109632.2|109687.6|109637.6|109681.1|109631.1|13
1732063740000|2024-11-20 00:49:00|109686.7|109636.7|109689|109639|109689.3|109639.3|109685.2|109635.2|8
1732063750000|2024-11-20 00:49:10|109689.1|109639.1|109689.4|109639.4|109689.4|109639.4|109688.9|109638.9|4
1732063760000|2024-11-20 00:49:20|109687.5|109637.5|109689.1|109639.1|109689.7|109639.7|109686.9|109636.9|16
1732063770000|2024-11-20 00:49:30|109695.2|109645.2|109695.1|109645.1|109695.6|109645.6|109695.1|109645.1|5
1732063780000|2024-11-20 00:49:40|109695|109645|109695.5|109645.5|109695.8|109645.8|109695|109645|6
1732063790000|2024-11-20 00:49:50|109696|109646|109695.5|109645.5|109696|109646|109692.1|109642.1|5
1732063800000|2024-11-20 00:50:00|109690.3|109640.3|109690.5|109640.5|109693.1|109643.1|109687.6|109637.6|11
1732063810000|2024-11-20 00:50:10|109690.4|109640.4|109691.8|109641.8|109694.1|109644.1|109690|109640|12
1732063820000|2024-11-20 00:50:20|109693.3|109643.3|109692|109642|109693.3|109643.3|109689|109639|14
1732063830000|2024-11-20 00:50:30|109691.4|109641.4|109696.7|109646.7|109698.3|109648.3|109689.3|109639.3|20
1732063840000|2024-11-20 00:50:40|109696.6|109646.6|109698.6|109648.6|109698.6|109648.6|109691.4|109641.4|10
1732063850000|2024-11-20 00:50:50|109696.6|109646.6|109696.7|109646.7|109698|109648|109695.3|109645.3|8
1732063860000|2024-11-20 00:51:00|109696.5|109646.5|109694.1|109644.1|109699.4|109649.4|109692.1|109642.1|14
1732063870000|2024-11-20 00:51:10|109694|109644|109688.5|109638.5|109695.2|109645.2|109686.5|109636.5|13
1732063880000|2024-11-20 00:51:20|109685.7|109635.7|109689.2|109639.2|109690.8|109640.8|109685.7|109635.7|18
1732063890000|2024-11-20 00:51:30|109688.7|109638.7|109688.6|109638.6|109688.7|109638.7|109688.6|109638.6|2
1732063900000|2024-11-20 00:51:40|109688.5|109638.5|109689.1|109639.1|109695.3|109645.3|109687.1|109637.1|14
1732063910000|2024-11-20 00:51:50|109687.1|109637.1|109688.9|109638.9|109689|109639|109686.9|109636.9|7
1732063920000|2024-11-20 00:52:00|109686.6|109636.6|109690.5|109640.5|109691.7|109641.7|109682.1|109632.1|25
1732063930000|2024-11-20 00:52:10|109687.9|109637.9|109691|109641|109692.6|109642.6|109687.9|109637.9|45
1732063940000|2024-11-20 00:52:20|109690.4|109640.4|109690.2|109640.2|109692.8|109642.8|109688.1|109638.1|26
1732063950000|2024-11-20 00:52:30|109689.9|109639.9|109681.7|109631.7|109690.7|109640.7|109677.8|109627.8|41
1732063960000|2024-11-20 00:52:40|109679.6|109629.6|109681.3|109631.3|109683.5|109633.5|109678.9|109628.9|28
1732063970000|2024-11-20 00:52:50|109679.2|109629.2|109680.1|109630.1|109685.1|109635.1|109676.3|109626.3|37
1732063980000|2024-11-20 00:53:00|109678.2|109628.2|109683.2|109633.2|109685.1|109635.1|109677.9|109627.9|40
1732063990000|2024-11-20 00:53:10|109681.1|109631.1|109682.6|109632.6|109685.7|109635.7|109681|109631|28
1732064000000|2024-11-20 00:53:20|109684.8|109634.8|109686.9|109636.9|109689.9|109639.9|109682.7|109632.7|30
1732064010000|2024-11-20 00:53:30|109687.1|109637.1|109684|109634|109687.2|109637.2|109683.9|109633.9|21
1732064020000|2024-11-20 00:53:40|109686.1|109636.1|109688.1|109638.1|109689.9|109639.9|109682|109632|28
1732064030000|2024-11-20 00:53:50|109686.2|109636.2|109693.2|109643.2|109693.3|109643.3|109685.9|109635.9|17
1732064040000|2024-11-20 00:54:00|109691.2|109641.2|109698|109648|109698.8|109648.8|109688.5|109638.5|56
1732064050000|2024-11-20 00:54:10|109696.1|109646.1|109697.5|109647.5|109704.4|109654.4|109692|109642|40
1732064060000|2024-11-20 00:54:20|109695.4|109645.4|109700.5|109650.5|109702.7|109652.7|109695.4|109645.4|24
1732064070000|2024-11-20 00:54:30|109702.6|109652.6|109699.9|109649.9|109702.6|109652.6|109698.3|109648.3|19
1732064080000|2024-11-20 00:54:40|109695.1|109645.1|109695.5|109645.5|109698.5|109648.5|109690.3|109640.3|28
1732064090000|2024-11-20 00:54:50|109696.8|109646.8|109696.6|109646.6|109697.6|109647.6|109694.8|109644.8|14
1732064100000|2024-11-20 00:55:00|109694|109644|109696|109646|109699.3|109649.3|109689.2|109639.2|37
1732064110000|2024-11-20 00:55:10|109693.2|109643.2|109692.1|109642.1|109695.8|109645.8|109687.5|109637.5|13
1732064120000|2024-11-20 00:55:20|109692|109642|109698.3|109648.3|109699.7|109649.7|109691.4|109641.4|14
1732064130000|2024-11-20 00:55:30|109698.5|109648.5|109703.8|109653.8|109705.5|109655.5|109697.9|109647.9|16
1732064140000|2024-11-20 00:55:40|109705|109655|109701.9|109651.9|109705|109655|109701.9|109651.9|5
1732064150000|2024-11-20 00:55:50|109701.7|109651.7|109705.7|109655.7|109705.7|109655.7|109701.3|109651.3|10
1732064160000|2024-11-20 00:56:00|109705.9|109655.9|109706.9|109656.9|109709.8|109659.8|109705.8|109655.8|9
1732064170000|2024-11-20 00:56:10|109707|109657|109708.1|109658.1|109708.1|109658.1|109706.9|109656.9|5
1732064180000|2024-11-20 00:56:20|109712.8|109662.8|109705|109655|109712.8|109662.8|109705|109655|12
1732064190000|2024-11-20 00:56:30|109706.3|109656.3|109708.8|109658.8|109711.4|109661.4|109706.3|109656.3|13
1732064200000|2024-11-20 00:56:40|109709.2|109659.2|109708.8|109658.8|109712.7|109662.7|109708.5|109658.5|10
1732064210000|2024-11-20 00:56:50|109707.6|109657.6|109706.9|109656.9|109711|109661|109704.9|109654.9|14
1732064220000|2024-11-20 00:57:00|109708.5|109658.5|109708.3|109658.3|109709.1|109659.1|109704.3|109654.3|20
1732064230000|2024-11-20 00:57:10|109708.9|109658.9|109712|109662|109715.7|109665.7|109708.5|109658.5|8
1732064240000|2024-11-20 00:57:20|109712.3|109662.3|109732.3|109682.3|109743.9|109693.9|109710.7|109660.7|43
1732064250000|2024-11-20 00:57:30|109732.5|109682.5|109735.1|109685.1|109739|109689|109728.5|109678.5|57
1732064260000|2024-11-20 00:57:40|109733.7|109683.7|109746.7|109696.7|109760.2|109710.2|109733.7|109683.7|53
1732064270000|2024-11-20 00:57:50|109746.3|109696.3|109734|109684|109749.4|109699.4|109723.1|109673.1|74
1732064280000|2024-11-20 00:58:00|109736.3|109686.3|109736.5|109686.5|109747.8|109697.8|109721.9|109671.9|64
1732064290000|2024-11-20 00:58:10|109736.2|109686.2|109736.3|109686.3|109737.1|109687.1|109709.4|109659.4|64
1732064300000|2024-11-20 00:58:20|109734.3|109684.3|109749.1|109699.1|109749.7|109699.7|109733.5|109683.5|59
1732064310000|2024-11-20 00:58:30|109746.4|109696.4|109746.1|109696.1|109749.9|109699.9|109732.6|109682.6|61
1732064320000|2024-11-20 00:58:40|109744.3|109694.3|109742.5|109692.5|109750.3|109700.3|109742.5|109692.5|36
1732064330000|2024-11-20 00:58:50|109744.6|109694.6|109733.2|109683.2|109748.7|109698.7|109723|109673|50
1732064340000|2024-11-20 00:59:00|109735.4|109685.4|109744.6|109694.6|109750.9|109700.9|109704.5|109679.1|29
1732064350000|2024-11-20 00:59:10|109744.5|109694.5|109744.2|109694.2|109746.5|109696.5|109733.9|109683.9|24
1732064360000|2024-11-20 00:59:20|109744.3|109694.3|109747.3|109697.3|109748.8|109698.8|109742.9|109692.9|19
1732064370000|2024-11-20 00:59:30|109749.2|109699.2|109747.1|109697.1|109750|109700|109747|109697|12
1732064380000|2024-11-20 00:59:40|109749.2|109699.2|109742.3|109692.3|109753.8|109703.8|109735.6|109685.6|46
1732064390000|2024-11-20 00:59:50|109744.4|109694.4|109743.6|109693.6|109750.2|109700.2|109741.4|109691.4|19
1732064400000|2024-11-20 01:00:00|109745.8|109695.8|109730.5|109680.5|109748|109698|109720.4|109670.4|39
1732064410000|2024-11-20 01:00:10|109731.1|109681.1|109726.4|109676.4|109738|109688|109707.4|109657.4|56
1732064420000|2024-11-20 01:00:20|109725.6|109675.6|109725|109675|109732.9|109682.9|109722.3|109672.3|6
1732064430000|2024-11-20 01:00:30|109724.4|109674.4|109718.2|109668.2|109727.1|109677.1|109717.8|109667.8|27
1732064440000|2024-11-20 01:00:40|109720|109670|109698.6|109648.6|109723.7|109673.7|109698.6|109648.6|58
1732064450000|2024-11-20 01:00:50|109712.1|109662.1|109718.4|109668.4|109722.9|109672.9|109698.7|109648.7|53
1732064460000|2024-11-20 01:01:00|109712.1|109662.1|109713.5|109663.5|109721.5|109671.5|109699.8|109649.8|59
1732064470000|2024-11-20 01:01:10|109710.9|109660.9|109712.6|109662.6|109720.6|109670.6|109700.1|109650.1|61
1732064480000|2024-11-20 01:01:20|109715.3|109665.3|109719.2|109669.2|109719.3|109669.3|109697|109647|25
1732064490000|2024-11-20 01:01:30|109721.9|109671.9|109731.7|109681.7|109731.7|109681.7|109721.3|109671.3|10
1732064500000|2024-11-20 01:01:40|109733.6|109683.6|109732|109682|109734|109684|109727.9|109677.9|12
1732064510000|2024-11-20 01:01:50|109727|109677|109702.4|109652.4|109727|109677|109702.4|109652.4|65
1732064520000|2024-11-20 01:02:00|109706.3|109656.3|109700.1|109650.1|109719.7|109669.7|109696.7|109646.7|64
1732064530000|2024-11-20 01:02:10|109705.6|109655.6|109691.9|109641.9|109714.7|109664.7|109689|109639|63
1732064540000|2024-11-20 01:02:20|109707.2|109657.2|109714.6|109664.6|109715.2|109665.2|109689.8|109639.8|16
1732064550000|2024-11-20 01:02:30|109714.7|109664.7|109720.6|109670.6|109722.8|109672.8|109711.8|109661.8|20
1732064560000|2024-11-20 01:02:40|109718.7|109668.7|109718.1|109668.1|109726.1|109676.1|109712.6|109662.6|19
1732064570000|2024-11-20 01:02:50|109713.7|109663.7|109720.6|109670.6|109726|109676|109712.1|109662.1|18
1732064580000|2024-11-20 01:03:00|109720.9|109670.9|109717.4|109667.4|109726.3|109676.3|109714|109664|17
1732064590000|2024-11-20 01:03:10|109720.5|109670.5|109719.1|109669.1|109737.4|109687.4|109713.7|109663.7|24
1732064600000|2024-11-20 01:03:20|109727.5|109677.5|109730.1|109680.1|109734.3|109684.3|109724.6|109674.6|19
1732064610000|2024-11-20 01:03:30|109729.2|109679.2|109724|109674|109729.2|109679.2|109723.9|109673.9|6
1732064620000|2024-11-20 01:03:40|109730.4|109680.4|109729.7|109679.7|109747|109697|109723.3|109673.3|29
1732064630000|2024-11-20 01:03:50|109733.3|109683.3|109728.6|109678.6|109741|109691|109725|109675|40
1732064640000|2024-11-20 01:04:00|109728.8|109678.8|109734.4|109684.4|109740.8|109690.8|109726|109676|39
1732064650000|2024-11-20 01:04:10|109731.3|109681.3|109740.2|109690.2|109744.5|109694.5|109725|109675|41
1732064660000|2024-11-20 01:04:20|109734.8|109684.8|109725.6|109675.6|109736|109686|109724.2|109674.2|38
1732064670000|2024-11-20 01:04:30|109729.6|109679.6|109728.2|109678.2|109768.4|109684.6|109721.9|109637.5|36
1732064680000|2024-11-20 01:04:40|109728.1|109678.1|109728.9|109678.9|109740.9|109690.9|109725.5|109675.5|43
1732064690000|2024-11-20 01:04:50|109732.1|109682.1|109743.1|109693.1|109743.1|109693.1|109724.7|109674.7|42
1732064700000|2024-11-20 01:05:00|109741.9|109691.9|109739.3|109689.3|109742.5|109692.5|109731.5|109681.5|32
1732064710000|2024-11-20 01:05:10|109735.2|109685.2|109739.7|109689.7|109744.3|109694.3|109732.7|109682.7|47
1732064720000|2024-11-20 01:05:20|109735.9|109685.9|109731.7|109681.7|109741.2|109691.2|109728.1|109678.1|50
1732064730000|2024-11-20 01:05:30|109728.4|109678.4|109741.6|109691.6|109744.5|109694.5|109728.4|109678.4|31
1732064740000|2024-11-20 01:05:40|109737.1|109687.1|109742.1|109692.1|109747.4|109697.4|109730.8|109680.8|30
1732064750000|2024-11-20 01:05:50|109737.6|109687.6|109738.8|109688.8|109752.4|109702.4|109737|109687|39
1732064760000|2024-11-20 01:06:00|109736.4|109686.4|109738.9|109688.9|109751.8|109701.8|109736.4|109686.4|29
1732064770000|2024-11-20 01:06:10|109743.7|109693.7|109742.6|109692.6|109751.6|109701.6|109735.4|109685.4|39
1732064780000|2024-11-20 01:06:20|109735.8|109685.8|109736.2|109686.2|109740.5|109690.5|109732.6|109682.6|33
1732064790000|2024-11-20 01:06:30|109732.6|109682.6|109734|109684|109738.2|109688.2|109730|109680|39
1732064800000|2024-11-20 01:06:40|109731.1|109681.1|109734.1|109684.1|109742.1|109692.1|109728.9|109678.9|36
1732064810000|2024-11-20 01:06:50|109734.9|109684.9|109732.9|109682.9|109738|109688|109720.8|109670.8|19
1732064820000|2024-11-20 01:07:00|109731.4|109681.4|109738.2|109688.2|109742.3|109692.3|109731.4|109681.4|26
1732064830000|2024-11-20 01:07:10|109741.5|109691.5|109745|109695|109749.9|109699.9|109732.7|109682.7|41
1732064840000|2024-11-20 01:07:20|109749.9|109699.9|109734.5|109684.5|109750.3|109700.3|109728.5|109678.5|27
1732064850000|2024-11-20 01:07:30|109737.7|109687.7|109738.7|109688.7|109738.7|109688.7|109734.3|109684.3|6
1732064860000|2024-11-20 01:07:40|109735.1|109685.1|109736.5|109686.5|109749.6|109699.6|109732.7|109682.7|24
1732064870000|2024-11-20 01:07:50|109732.1|109682.1|109739.2|109689.2|109741.6|109691.6|109732.1|109682.1|23
1732064880000|2024-11-20 01:08:00|109742.1|109692.1|109734|109684|109742.1|109692.1|109730.3|109680.3|33
1732064890000|2024-11-20 01:08:10|109729.4|109679.4|109734.2|109684.2|109741.8|109691.8|109729.4|109679.4|29
1732064900000|2024-11-20 01:08:20|109733.2|109683.2|109742.4|109692.4|109742.9|109692.9|109732.7|109682.7|29
1732064910000|2024-11-20 01:08:30|109738.9|109688.9|109742.9|109692.9|109745.8|109695.8|109735.4|109685.4|28
1732064920000|2024-11-20 01:08:40|109745.3|109695.3|109743|109693|109745.3|109695.3|109735.6|109685.6|41
1732064930000|2024-11-20 01:08:50|109739.2|109689.2|109740.7|109690.7|109752.8|109702.8|109735.3|109685.3|25
1732064940000|2024-11-20 01:09:00|109743.9|109693.9|109738.7|109688.7|109751|109701|109738.1|109688.1|14
1732064950000|2024-11-20 01:09:10|109738.4|109688.4|109739|109689|109742.9|109692.9|109738.2|109688.2|14
1732064960000|2024-11-20 01:09:20|109741.8|109691.8|109746.6|109696.6|109753.3|109703.3|109741.8|109691.8|35
1732064970000|2024-11-20 01:09:30|109746.8|109696.8|109744.8|109694.8|109751.6|109701.6|109739.1|109689.1|30
1732064980000|2024-11-20 01:09:40|109747.4|109697.4|109748|109698|109752.4|109702.4|109739.6|109689.6|30
1732064990000|2024-11-20 01:09:50|109740.4|109690.4|109747.9|109697.9|109752.5|109702.5|109740|109690|8
1732065000000|2024-11-20 01:10:00|109751|109701|109739.1|109689.1|109752.3|109702.3|109734.4|109684.4|39
1732065010000|2024-11-20 01:10:10|109739|109689|109736.2|109686.2|109746.7|109696.7|109732.1|109682.1|38
1732065020000|2024-11-20 01:10:20|109733.2|109683.2|109732.4|109682.4|109739.4|109689.4|109728.3|109678.3|22
1732065030000|2024-11-20 01:10:30|109732.3|109682.3|109732.3|109682.3|109745.1|109695.1|109732.3|109682.3|11
1732065040000|2024-11-20 01:10:40|109735.1|109685.1|109732.2|109682.2|109737.7|109687.7|109732.2|109682.2|9
1732065050000|2024-11-20 01:10:50|109732.5|109682.5|109737.5|109687.5|109742.7|109692.7|109729.2|109679.2|42
1732065060000|2024-11-20 01:11:00|109739.3|109689.3|109733.4|109683.4|109741.3|109691.3|109733.3|109683.3|20
1732065070000|2024-11-20 01:11:10|109733.7|109683.7|109738.3|109688.3|109744.1|109694.1|109733.5|109683.5|30
1732065080000|2024-11-20 01:11:20|109741.3|109691.3|109737.2|109687.2|109741.9|109691.9|109735.1|109685.1|22
1732065090000|2024-11-20 01:11:30|109740.7|109690.7|109742.5|109692.5|109747.7|109697.7|109736.7|109686.7|26
1732065100000|2024-11-20 01:11:40|109739.3|109689.3|109752.1|109702.1|109759.6|109709.6|109738.9|109688.9|23
1732065110000|2024-11-20 01:11:50|109761.2|109711.2|109757.1|109707.1|109762.6|109712.6|109746.6|109696.6|20
1732065120000|2024-11-20 01:12:00|109753.2|109703.2|109749.8|109699.8|109758.1|109708.1|109746|109696|37
1732065130000|2024-11-20 01:12:10|109749.9|109699.9|109750|109700|109750.1|109700.1|109749.9|109699.9|6
1732065140000|2024-11-20 01:12:20|109750.1|109700.1|109750|109700|109750.1|109700.1|109749.9|109699.9|4
1732065150000|2024-11-20 01:12:30|109752.9|109702.9|109754.1|109704.1|109754.1|109704.1|109749.4|109699.4|7
1732065160000|2024-11-20 01:12:40|109754.3|109704.3|109753.7|109703.7|109754.3|109704.3|109750.2|109700.2|10
1732065170000|2024-11-20 01:12:50|109753.9|109703.9|109753|109703|109764.7|109714.7|109745.1|109695.1|19
1732065180000|2024-11-20 01:13:00|109753.4|109703.4|109762.4|109712.4|109762.4|109712.4|109749.6|109699.6|21
1732065190000|2024-11-20 01:13:10|109756.6|109706.6|109751.2|109701.2|109766.6|109716.6|109748.4|109698.4|21
1732065200000|2024-11-20 01:13:20|109748.1|109698.1|109751|109701|109755.7|109705.7|109746.2|109696.2|20
1732065210000|2024-11-20 01:13:30|109751.1|109701.1|109753.3|109703.3|109753.6|109703.6|109746.9|109696.9|22
1732065220000|2024-11-20 01:13:40|109750.5|109700.5|109747.9|109697.9|109758.7|109708.7|109747.9|109697.9|15
1732065230000|2024-11-20 01:13:50|109748.5|109698.5|109753.3|109703.3|109758.2|109708.2|109746|109696|14
1732065240000|2024-11-20 01:14:00|109752.8|109702.8|109749.6|109699.6|109763.6|109713.6|109749|109699|17
1732065250000|2024-11-20 01:14:10|109749.8|109699.8|109750.6|109700.6|109754.2|109704.2|109746.4|109696.4|15
1732065260000|2024-11-20 01:14:20|109747.5|109697.5|109755.4|109705.4|109764.2|109714.2|109744.4|109694.4|29
1732065270000|2024-11-20 01:14:30|109753.1|109703.1|109751.1|109701.1|109757.7|109707.7|109747.7|109697.7|30
1732065280000|2024-11-20 01:14:40|109747.2|109697.2|109751.5|109701.5|109759.4|109709.4|109747.2|109697.2|32
1732065290000|2024-11-20 01:14:50|109751.8|109701.8|109756.7|109706.7|109764.1|109714.1|109748.3|109698.3|27
1732065300000|2024-11-20 01:15:00|109753.1|109703.1|109758.5|109708.5|109760.3|109710.3|109752.2|109702.2|22
1732065310000|2024-11-20 01:15:10|109752.9|109702.9|109750.4|109700.4|109763|109713|109749|109699|39
1732065320000|2024-11-20 01:15:20|109751.1|109701.1|109751.4|109701.4|109759.7|109709.7|109740|109690|56
1732065330000|2024-11-20 01:15:30|109758.8|109708.8|109753.6|109703.6|109758.8|109708.8|109748|109698|32
1732065340000|2024-11-20 01:15:40|109754.1|109704.1|109752.6|109702.6|109763.1|109713.1|109746.8|109696.8|33
1732065350000|2024-11-20 01:15:50|109757.4|109707.4|109750.7|109700.7|109760.1|109710.1|109746.3|109696.3|46
1732065360000|2024-11-20 01:16:00|109750.8|109700.8|109746.9|109696.9|109757.4|109707.4|109746.9|109696.9|30
1732065370000|2024-11-20 01:16:10|109751|109701|109754|109704|109756.5|109706.5|109747.3|109697.3|38
1732065380000|2024-11-20 01:16:20|109751.3|109701.3|109752.5|109702.5|109763.3|109713.3|109746.2|109696.2|33
1732065390000|2024-11-20 01:16:30|109751.6|109701.6|109755.2|109705.2|109762.3|109712.3|109750.5|109700.5|47
1732065400000|2024-11-20 01:16:40|109752.9|109702.9|109756.4|109706.4|109766.1|109716.1|109750.5|109700.5|22
1732065410000|2024-11-20 01:16:50|109753.9|109703.9|109754.4|109704.4|109760.8|109710.8|109749.4|109699.4|52
1732065420000|2024-11-20 01:17:00|109750.1|109700.1|109755.6|109705.6|109759|109709|109746.6|109696.6|39
1732065430000|2024-11-20 01:17:10|109752.3|109702.3|109777.2|109727.2|109780.1|109730.1|109752.2|109702.2|35
1732065440000|2024-11-20 01:17:20|109775.4|109725.4|109780.1|109730.1|109780.2|109730.2|109775.4|109725.4|4
1732065450000|2024-11-20 01:17:30|109782.3|109732.3|109778.7|109728.7|109782.3|109732.3|109774.2|109724.2|9
1732065460000|2024-11-20 01:17:40|109775.8|109725.8|109774|109724|109784|109734|109772.9|109722.9|21
1732065470000|2024-11-20 01:17:50|109778.2|109728.2|109777.9|109727.9|109780.2|109730.2|109774.7|109724.7|11
1732065480000|2024-11-20 01:18:00|109778.2|109728.2|109778.7|109728.7|109782.9|109732.9|109770.4|109720.4|25
1732065490000|2024-11-20 01:18:10|109785|109735|109773.5|109723.5|109786.8|109736.8|109772.9|109722.9|27
1732065500000|2024-11-20 01:18:20|109776|109726|109773.6|109723.6|109781.4|109731.4|109768.6|109718.6|21
1732065510000|2024-11-20 01:18:30|109770|109720|109778.8|109728.8|109779.1|109729.1|109770|109720|17
1732065520000|2024-11-20 01:18:40|109778.3|109728.3|109778.6|109728.6|109781.5|109731.5|109773.8|109723.8|36
1732065530000|2024-11-20 01:18:50|109775.6|109725.6|109777.9|109727.9|109787.4|109737.4|109772.5|109722.5|36
1732065540000|2024-11-20 01:19:00|109777.4|109727.4|109793.4|109743.4|109801.6|109751.6|109777.4|109727.4|19
1732065550000|2024-11-20 01:19:10|109795.5|109745.5|109791.1|109741.1|109801.9|109751.9|109783.4|109733.4|31
1732065560000|2024-11-20 01:19:20|109789.9|109739.9|109773.8|109723.8|109798.5|109748.5|109766.8|109716.8|33
1732065570000|2024-11-20 01:19:30|109769.7|109719.7|109773.1|109723.1|109788.8|109738.8|109769.7|109719.7|25
1732065580000|2024-11-20 01:19:40|109773.2|109723.2|109768.3|109718.3|109781.5|109731.5|109768.3|109718.3|28
1732065590000|2024-11-20 01:19:50|109771.5|109721.5|109774.7|109724.7|109775.4|109725.4|109768.5|109718.5|46
1732065600000|2024-11-20 01:20:00|109771.2|109721.2|109772.4|109722.4|109777.4|109727.4|109768.6|109718.6|34
1732065610000|2024-11-20 01:20:10|109772.9|109722.9|109776.3|109726.3|109776.9|109726.9|109768.3|109718.3|26
1732065620000|2024-11-20 01:20:20|109768.2|109718.2|109785.6|109735.6|109794.9|109744.9|109767.6|109717.6|44
1732065630000|2024-11-20 01:20:30|109781.5|109731.5|109775.5|109725.5|109786.2|109736.2|109772.1|109722.1|15
1732065640000|2024-11-20 01:20:40|109778.5|109728.5|109770.3|109720.3|109781.5|109731.5|109767.6|109717.6|13
1732065650000|2024-11-20 01:20:50|109766.9|109716.9|109772.6|109722.6|109773.3|109723.3|109766.9|109716.9|47
1732065660000|2024-11-20 01:21:00|109769.1|109719.1|109777.3|109727.3|109779.8|109729.8|109768.6|109718.6|35
1732065670000|2024-11-20 01:21:10|109773.4|109723.4|109784.3|109734.3|109793.9|109743.9|109769.5|109719.5|58
1732065680000|2024-11-20 01:21:20|109789|109739|109792.4|109742.4|109800.8|109750.8|109784.3|109734.3|49
1732065690000|2024-11-20 01:21:30|109792.9|109742.9|109787.4|109737.4|109798.1|109748.1|109787.4|109737.4|25
1732065700000|2024-11-20 01:21:40|109792.4|109742.4|109798.5|109748.5|109803.5|109753.5|109786.4|109736.4|35
1732065710000|2024-11-20 01:21:50|109791.4|109741.4|109794.8|109744.8|109799.9|109749.9|109790.9|109740.9|9
1732065720000|2024-11-20 01:22:00|109798|109748|109795.2|109745.2|109799|109749|109788.2|109738.2|14
1732065730000|2024-11-20 01:22:10|109789.4|109739.4|109792|109742|109799|109749|109782.7|109732.7|23
1732065740000|2024-11-20 01:22:20|109792.4|109742.4|109799.5|109749.5|109807|109757|109790.2|109740.2|23
1732065750000|2024-11-20 01:22:30|109799.4|109749.4|109801.4|109751.4|109802.5|109752.5|109790.4|109740.4|21
1732065760000|2024-11-20 01:22:40|109796.6|109746.6|109801.9|109751.9|109802.9|109752.9|109796.6|109746.6|7
1732065770000|2024-11-20 01:22:50|109797.2|109747.2|109794.7|109744.7|109802.4|109752.4|109790|109740|10
1732065780000|2024-11-20 01:23:00|109800.1|109750.1|109798.5|109748.5|109800.1|109750.1|109783.5|109733.5|13
1732065790000|2024-11-20 01:23:10|109800|109750|109803.4|109753.4|109803.4|109753.4|109793.3|109743.3|17
1732065800000|2024-11-20 01:23:20|109797.1|109747.1|109802.9|109752.9|109802.9|109752.9|109792.9|109742.9|21
1732065810000|2024-11-20 01:23:30|109797.3|109747.3|109798.4|109748.4|109803|109753|109793.8|109743.8|9
1732065820000|2024-11-20 01:23:40|109793|109743|109795.7|109745.7|109802.4|109752.4|109789.2|109739.2|19
1732065830000|2024-11-20 01:23:50|109794.8|109744.8|109797.2|109747.2|109800.2|109750.2|109792|109742|21
1732065840000|2024-11-20 01:24:00|109799|109749|109800.7|109750.7|109801|109751|109793.5|109743.5|15
1732065850000|2024-11-20 01:24:10|109794.8|109744.8|109800.9|109750.9|109803.4|109753.4|109788.6|109738.6|13
1732065860000|2024-11-20 01:24:20|109794|109744|109780.5|109730.5|109794.9|109744.9|109779.5|109729.5|41
1732065870000|2024-11-20 01:24:30|109782.7|109732.7|109775.7|109725.7|109793.9|109743.9|109771.8|109721.8|47
1732065880000|2024-11-20 01:24:40|109781.1|109731.1|109783.9|109733.9|109787.7|109737.7|109771.2|109721.2|32
1732065890000|2024-11-20 01:24:50|109784.4|109734.4|109787.2|109737.2|109787.4|109737.4|109771.4|109721.4|26
1732065900000|2024-11-20 01:25:00|109782.6|109732.6|109790.8|109740.8|109798.5|109748.5|109774|109724|65
1732065910000|2024-11-20 01:25:10|109791.9|109741.9|109795.3|109745.3|109797.3|109747.3|109787.7|109737.7|40
1732065920000|2024-11-20 01:25:20|109799|109749|109807.4|109757.4|109807.4|109757.4|109796.1|109746.1|30
1732065930000|2024-11-20 01:25:30|109811.7|109761.7|109806.5|109756.5|109812.9|109762.9|109798.6|109748.6|27
1732065940000|2024-11-20 01:25:40|109810.6|109760.6|109809.1|109759.1|109810.9|109760.9|109795.5|109745.5|28
1732065950000|2024-11-20 01:25:50|109805.2|109755.2|109797.3|109747.3|109813.4|109763.4|109797.3|109747.3|29
1732065960000|2024-11-20 01:26:00|109797.1|109747.1|109820.4|109770.4|109826.9|109776.9|109797|109747|34
1732065970000|2024-11-20 01:26:10|109818.4|109768.4|109822|109772|109823.4|109773.4|109807.3|109757.3|39
1732065980000|2024-11-20 01:26:20|109816.3|109766.3|109821.5|109771.5|109830.4|109780.4|109797.5|109747.5|57
1732065990000|2024-11-20 01:26:30|109818.3|109768.3|109804.1|109754.1|109828.8|109778.8|109799.9|109749.9|47
1732066000000|2024-11-20 01:26:40|109804.8|109754.8|109812.5|109762.5|109820.8|109770.8|109799.7|109749.7|59
1732066010000|2024-11-20 01:26:50|109821.2|109771.2|109809.4|109759.4|109821.9|109771.9|109792.3|109742.3|62
1732066020000|2024-11-20 01:27:00|109816.3|109766.3|109819.1|109769.1|109820|109770|109805.7|109755.7|49
1732066030000|2024-11-20 01:27:10|109819|109769|109815.7|109765.7|109857.3|109771.5|109790.1|109700.8|39
1732066040000|2024-11-20 01:27:20|109816.4|109766.4|109813.9|109763.9|109817.8|109767.8|109796.1|109746.1|58
1732066050000|2024-11-20 01:27:30|109811.2|109761.2|109808.4|109758.4|109819.6|109769.6|109794|109744|49
1732066060000|2024-11-20 01:27:40|109813.1|109763.1|109816.8|109766.8|109855.6|109766.8|109805|109696.6|44
1732066070000|2024-11-20 01:27:50|109817.2|109767.2|109816.3|109766.3|109817.4|109767.4|109797.8|109747.8|46
1732066080000|2024-11-20 01:28:00|109812.6|109762.6|109807.2|109757.2|109818.6|109768.6|109804|109754|48
1732066090000|2024-11-20 01:28:10|109813.2|109763.2|109809.9|109759.9|109817.7|109767.7|109795.5|109745.5|49
1732066100000|2024-11-20 01:28:20|109814.1|109764.1|109817.2|109767.2|109822.9|109772.9|109797.8|109747.8|58
1732066110000|2024-11-20 01:28:30|109806.5|109756.5|109811.2|109761.2|109862.5|109771.3|109801.4|109692.9|49
1732066120000|2024-11-20 01:28:40|109809.1|109759.1|109823.1|109773.1|109862.8|109773.2|109804.3|109698.2|46
1732066130000|2024-11-20 01:28:50|109819.9|109769.9|109812.6|109762.6|109825.5|109775.5|109804.5|109754.5|40
1732066140000|2024-11-20 01:29:00|109806.5|109756.5|109817.9|109767.9|109817.9|109767.9|109803.8|109753.8|45
1732066150000|2024-11-20 01:29:10|109814.6|109764.6|109819.7|109769.7|109825|109775|109807.2|109757.2|44
1732066160000|2024-11-20 01:29:20|109814.4|109764.4|109824.4|109774.4|109862|109774.4|109806.8|109699.2|43
1732066170000|2024-11-20 01:29:30|109824.5|109774.5|109806.3|109756.3|109824.5|109774.5|109798.2|109748.2|53
1732066180000|2024-11-20 01:29:40|109806|109756|109816.3|109766.3|109860.2|109771.4|109805.6|109698.6|41
1732066190000|2024-11-20 01:29:50|109813.5|109763.5|109817.3|109767.3|109826.2|109776.2|109805|109755|41
1732066200000|2024-11-20 01:30:00|109817.4|109767.4|109816.3|109766.3|109833.3|109783.3|109813.5|109763.5|30
1732066210000|2024-11-20 01:30:10|109818.1|109768.1|109812.2|109762.2|109822.7|109772.7|109809.2|109759.2|51
1732066220000|2024-11-20 01:30:20|109818.4|109768.4|109816.9|109766.9|109821.4|109771.4|109809.1|109759.1|53
1732066230000|2024-11-20 01:30:30|109820|109770|109821.4|109771.4|109821.4|109771.4|109808.8|109758.8|42
1732066240000|2024-11-20 01:30:40|109818.1|109768.1|109820.1|109770.1|109825.5|109775.5|109807.2|109757.2|30
1732066250000|2024-11-20 01:30:50|109819.2|109769.2|109836.7|109786.7|109836.7|109786.7|109811.7|109761.7|28
1732066260000|2024-11-20 01:31:00|109836.8|109786.8|109830.6|109780.6|109841.7|109791.7|109830.6|109780.6|9
1732066270000|2024-11-20 01:31:10|109837.2|109787.2|109822.2|109772.2|109837.2|109787.2|109820.8|109770.8|17
1732066280000|2024-11-20 01:31:20|109822.1|109772.1|109829.6|109779.6|109829.6|109779.6|109820.3|109770.3|15
1732066290000|2024-11-20 01:31:30|109822.6|109772.6|109820.4|109770.4|109829.6|109779.6|109820.4|109770.4|10
1732066300000|2024-11-20 01:31:40|109820.5|109770.5|109825.3|109775.3|109825.3|109775.3|109820.4|109770.4|6
1732066310000|2024-11-20 01:31:50|109829.5|109779.5|109799|109749|109829.5|109779.5|109789|109739|54
1732066320000|2024-11-20 01:32:00|109804.1|109754.1|109793.6|109743.6|109806.3|109756.3|109790.7|109740.7|39
1732066330000|2024-11-20 01:32:10|109795.2|109745.2|109789.8|109739.8|109798.9|109748.9|109789.8|109739.8|27
1732066340000|2024-11-20 01:32:20|109794.4|109744.4|109795.1|109745.1|109795.6|109745.6|109787.7|109737.7|20
1732066350000|2024-11-20 01:32:30|109795|109745|109795.8|109745.8|109797.9|109747.9|109786.1|109736.1|34
1732066360000|2024-11-20 01:32:40|109792.7|109742.7|109795.6|109745.6|109799.2|109749.2|109787.5|109737.5|44
1732066370000|2024-11-20 01:32:50|109792.6|109742.6|109804.4|109754.4|109804.8|109754.8|109788.2|109738.2|29
1732066380000|2024-11-20 01:33:00|109811.8|109761.8|109804.2|109754.2|109811.8|109761.8|109794.8|109744.8|24
1732066390000|2024-11-20 01:33:10|109805.1|109755.1|109802.1|109752.1|109805.1|109755.1|109796.9|109746.9|12
1732066400000|2024-11-20 01:33:20|109801.9|109751.9|109799.1|109749.1|109814.4|109764.4|109799.1|109749.1|21
1732066410000|2024-11-20 01:33:30|109799.2|109749.2|109803.4|109753.4|109808.4|109758.4|109799.1|109749.1|13
1732066420000|2024-11-20 01:33:40|109800.3|109750.3|109803.1|109753.1|109805|109755|109794.7|109744.7|25
1732066430000|2024-11-20 01:33:50|109803|109753|109808.7|109758.7|109808.7|109758.7|109797.1|109747.1|16
1732066440000|2024-11-20 01:34:00|109809.2|109759.2|109799.1|109749.1|109809.8|109759.8|109793.4|109743.4|23
1732066450000|2024-11-20 01:34:10|109803.4|109753.4|109803.6|109753.6|109815.2|109765.2|109797.2|109747.2|29
1732066460000|2024-11-20 01:34:20|109800.4|109750.4|109796.2|109746.2|109807.2|109757.2|109793.2|109743.2|20
1732066470000|2024-11-20 01:34:30|109793.1|109743.1|109806.3|109756.3|109806.9|109756.9|109793.1|109743.1|8
1732066480000|2024-11-20 01:34:40|109801.4|109751.4|109805.5|109755.5|109805.5|109755.5|109801.4|109751.4|2
1732066490000|2024-11-20 01:34:50|109801.1|109751.1|109799.7|109749.7|109804.9|109754.9|109798.4|109748.4|9
1732066500000|2024-11-20 01:35:00|109798.7|109748.7|109799.2|109749.2|109806.2|109756.2|109795.8|109745.8|11
1732066510000|2024-11-20 01:35:10|109800.4|109750.4|109799|109749|109808.8|109758.8|109799|109749|17
1732066520000|2024-11-20 01:35:20|109803.4|109753.4|109802.2|109752.2|109807.2|109757.2|109798.6|109748.6|12
1732066530000|2024-11-20 01:35:30|109797.8|109747.8|109802.1|109752.1|109802.5|109752.5|109795.3|109745.3|15
1732066540000|2024-11-20 01:35:40|109808.4|109758.4|109801.4|109751.4|109808.4|109758.4|109800.4|109750.4|9
1732066550000|2024-11-20 01:35:50|109797.6|109747.6|109805.4|109755.4|109817.4|109767.4|109797.6|109747.6|15
1732066560000|2024-11-20 01:36:00|109804.9|109754.9|109820.1|109770.1|109850.8|109770.1|109797.5|109713.1|20
1732066570000|2024-11-20 01:36:10|109816.5|109766.5|109825.7|109775.7|109825.8|109775.8|109807.2|109757.2|31
1732066580000|2024-11-20 01:36:20|109826|109776|109827.2|109777.2|109827.4|109777.4|109812.8|109762.8|22
1732066590000|2024-11-20 01:36:30|109826.5|109776.5|109826.4|109776.4|109829.6|109779.6|109814.8|109764.8|28
1732066600000|2024-11-20 01:36:40|109826|109776|109825.8|109775.8|109828.6|109778.6|109810.3|109760.3|34
1732066610000|2024-11-20 01:36:50|109826.4|109776.4|109819.4|109769.4|109826.4|109776.4|109808.1|109758.1|36
1732066620000|2024-11-20 01:37:00|109822.6|109772.6|109819.3|109769.3|109823.6|109773.6|109813.5|109763.5|37
1732066630000|2024-11-20 01:37:10|109816|109766|109812.9|109762.9|109822.3|109772.3|109811|109761|40
1732066640000|2024-11-20 01:37:20|109816.1|109766.1|109813.4|109763.4|109821.5|109771.5|109810.9|109760.9|34
1732066650000|2024-11-20 01:37:30|109815.9|109765.9|109799.2|109749.2|109820.4|109770.4|109792.4|109742.4|40
1732066660000|2024-11-20 01:37:40|109799.5|109749.5|109792.5|109742.5|109805.2|109755.2|109789.2|109739.2|23
1732066670000|2024-11-20 01:37:50|109798.1|109748.1|109795.3|109745.3|109799.5|109749.5|109787.4|109737.4|26
1732066680000|2024-11-20 01:38:00|109795.5|109745.5|109784.6|109734.6|109800|109750|109780.5|109730.5|42
1732066690000|2024-11-20 01:38:10|109785|109735|109792.2|109742.2|109801.7|109751.7|109780.9|109730.9|41
1732066700000|2024-11-20 01:38:20|109796.4|109746.4|109782.6|109732.6|109796.4|109746.4|109782.1|109732.1|18
1732066710000|2024-11-20 01:38:30|109785.6|109735.6|109781.6|109731.6|109788.9|109738.9|109776.2|109726.2|49
1732066720000|2024-11-20 01:38:40|109781.1|109731.1|109781.5|109731.5|109785.3|109735.3|109771.2|109721.2|35
1732066730000|2024-11-20 01:38:50|109784.5|109734.5|109788.6|109738.6|109790.5|109740.5|109781.2|109731.2|25
1732066740000|2024-11-20 01:39:00|109784.7|109734.7|109774.2|109724.2|109788.7|109738.7|109774.2|109724.2|52
1732066750000|2024-11-20 01:39:10|109779.1|109729.1|109782.9|109732.9|109789.6|109739.6|109776.5|109726.5|39
1732066760000|2024-11-20 01:39:20|109781.8|109731.8|109784.1|109734.1|109787|109737|109770.1|109720.1|52
1732066770000|2024-11-20 01:39:30|109774.6|109724.6|109786.5|109736.5|109786.5|109736.5|109770.2|109720.2|34
1732066780000|2024-11-20 01:39:40|109783.1|109733.1|109778.6|109728.6|109787.3|109737.3|109770.9|109720.9|42
1732066790000|2024-11-20 01:39:50|109774.4|109724.4|109782.3|109732.3|109786.7|109736.7|109772.9|109722.9|55
1732066800000|2024-11-20 01:40:00|109782.2|109732.2|109776.1|109726.1|109789.4|109739.4|109772.5|109722.5|50
1732066810000|2024-11-20 01:40:10|109781.8|109731.8|109782|109732|109789.2|109739.2|109774.5|109724.5|42
1732066820000|2024-11-20 01:40:20|109782.1|109732.1|109782.5|109732.5|109785.1|109735.1|109776.4|109726.4|38
1732066830000|2024-11-20 01:40:30|109785.3|109735.3|109777.3|109727.3|109785.3|109735.3|109775.4|109725.4|42
1732066840000|2024-11-20 01:40:40|109781.8|109731.8|109782.7|109732.7|109786.1|109736.1|109776.5|109726.5|39
1732066850000|2024-11-20 01:40:50|109779.8|109729.8|109784.8|109734.8|109785.8|109735.8|109774.5|109724.5|38
1732066860000|2024-11-20 01:41:00|109779.7|109729.7|109782.4|109732.4|109787.1|109737.1|109776.3|109726.3|40
1732066870000|2024-11-20 01:41:10|109778.6|109728.6|109782.4|109732.4|109783.7|109733.7|109773.5|109723.5|48
1732066880000|2024-11-20 01:41:20|109783.1|109733.1|109785.8|109735.8|109788.2|109738.2|109773.8|109723.8|42
1732066890000|2024-11-20 01:41:30|109782.2|109732.2|109783.1|109733.1|109790.3|109740.3|109770.6|109720.6|41
1732066900000|2024-11-20 01:41:40|109781.7|109731.7|109775.1|109725.1|109788.1|109738.1|109775.1|109725.1|24
1732066910000|2024-11-20 01:41:50|109785|109735|109784.8|109734.8|109788.4|109738.4|109776|109726|38
1732066920000|2024-11-20 01:42:00|109782.3|109732.3|109787.2|109737.2|109788.7|109738.7|109778.3|109728.3|42
1732066930000|2024-11-20 01:42:10|109788.2|109738.2|109782.3|109732.3|109788.9|109738.9|109777.8|109727.8|25
1732066940000|2024-11-20 01:42:20|109785.7|109735.7|109785.3|109735.3|109787.1|109737.1|109780.9|109730.9|26
1732066950000|2024-11-20 01:42:30|109782.8|109732.8|109787|109737|109787|109737|109782|109732|13
1732066960000|2024-11-20 01:42:40|109787.8|109737.8|109783.3|109733.3|109787.8|109737.8|109781.9|109731.9|16
1732066970000|2024-11-20 01:42:50|109786|109736|109782.9|109732.9|109789.6|109739.6|109782.3|109732.3|27
1732066980000|2024-11-20 01:43:00|109779.9|109729.9|109785.1|109735.1|109788.6|109738.6|109779.4|109729.4|38
1732066990000|2024-11-20 01:43:10|109784.5|109734.5|109787.2|109737.2|109788.3|109738.3|109772.9|109722.9|33
1732067000000|2024-11-20 01:43:20|109784.7|109734.7|109785.3|109735.3|109790.7|109740.7|109783.4|109733.4|23
1732067010000|2024-11-20 01:43:30|109793.8|109743.8|109797.5|109747.5|109802.5|109752.5|109783.1|109733.1|33
1732067020000|2024-11-20 01:43:40|109793.9|109743.9|109807.8|109757.8|109842.8|109764.9|109788.6|109717.3|41
1732067030000|2024-11-20 01:43:50|109804.9|109754.9|109812.6|109762.6|109821.8|109771.8|109787.6|109737.6|44
1732067040000|2024-11-20 01:44:00|109812.4|109762.4|109812.9|109762.9|109816.7|109766.7|109796.1|109746.1|45
1732067050000|2024-11-20 01:44:10|109815.7|109765.7|109813.1|109763.1|109816.8|109766.8|109807.5|109757.5|37
1732067060000|2024-11-20 01:44:20|109809.6|109759.6|109819.1|109769.1|109821.1|109771.1|109806.9|109756.9|52
1732067070000|2024-11-20 01:44:30|109819.6|109769.6|109807.5|109757.5|109821.6|109771.6|109801.8|109751.8|48
1732067080000|2024-11-20 01:44:40|109810.2|109760.2|109813.1|109763.1|109822.2|109772.2|109805|109755|45
1732067090000|2024-11-20 01:44:50|109818|109768|109818.7|109768.7|109822.3|109772.3|109805.5|109755.5|41
1732067100000|2024-11-20 01:45:00|109819.7|109769.7|109849.7|109721.1|109854.1|109774.1|109810.5|109716.3|38
1732067110000|2024-11-20 01:45:10|109850.6|109722.2|109850.2|109720.9|109853.5|109770.6|109807|109716.8|46
1732067120000|2024-11-20 01:45:20|109846.4|109717.1|109852.9|109724.3|109852.9|109773.4|109812.6|109717.1|42
1732067130000|2024-11-20 01:45:30|109848.2|109719.6|109852.7|109724.3|109854.3|109772.8|109815.3|109718.9|36
1732067140000|2024-11-20 01:45:40|109848.7|109720.2|109821|109771|109855.2|109771.8|109819.2|109718.5|34
1732067150000|2024-11-20 01:45:50|109816.8|109766.8|109813.5|109763.5|109852.3|109772.7|109801.8|109712.3|39
1732067160000|2024-11-20 01:46:00|109818|109768|109820.9|109770.9|109855.7|109771.6|109804|109713.7|28
1732067170000|2024-11-20 01:46:10|109816.7|109766.7|109805.1|109755.1|109821.1|109771.1|109799.1|109749.1|35
1732067180000|2024-11-20 01:46:20|109811.8|109761.8|109804|109754|109845.7|109764|109798.1|109711.1|39
1732067190000|2024-11-20 01:46:30|109801.5|109751.5|109807.6|109757.6|109809.9|109759.9|109800.6|109750.6|52
1732067200000|2024-11-20 01:46:40|109806.7|109756.7|109804.6|109754.6|109819.7|109769.7|109801.4|109751.4|46
1732067210000|2024-11-20 01:46:50|109806|109756|109820.8|109770.8|109820.8|109770.8|109799.7|109749.7|44
1732067220000|2024-11-20 01:47:00|109821.8|109771.8|109807.5|109757.5|109821.8|109771.8|109802.4|109752.4|42
1732067230000|2024-11-20 01:47:10|109805.1|109755.1|109814.3|109764.3|109821.5|109771.5|109802|109752|45
1732067240000|2024-11-20 01:47:20|109818|109768|109815.1|109765.1|109821|109771|109802.7|109752.7|50
1732067250000|2024-11-20 01:47:30|109819.8|109769.8|109820.2|109770.2|109824.6|109774.6|109810.8|109760.8|49
1732067260000|2024-11-20 01:47:40|109819.6|109769.6|109823.1|109773.1|109823.4|109773.4|109806.5|109756.5|32
1732067270000|2024-11-20 01:47:50|109813.9|109763.9|109819.8|109769.8|109847.2|109772.2|109804.3|109716|35
1732067280000|2024-11-20 01:48:00|109816.5|109766.5|109814.1|109764.1|109819.4|109769.4|109814.1|109764.1|13
1732067290000|2024-11-20 01:48:10|109806.7|109756.7|109813.3|109763.3|109862|109763.3|109793.6|109687.9|41
1732067300000|2024-11-20 01:48:20|109813.5|109763.5|109809.8|109759.8|109865.5|109765.7|109795.7|109669.8|43
1732067310000|2024-11-20 01:48:30|109809.7|109759.7|109807.8|109757.8|109841.2|109761.7|109788.5|109709.6|53
1732067320000|2024-11-20 01:48:40|109809.4|109759.4|109817.7|109767.7|109819|109769|109800.5|109750.5|53
1732067330000|2024-11-20 01:48:50|109814.4|109764.4|109815|109765|109820|109770|109806.6|109756.6|46
1732067340000|2024-11-20 01:49:00|109818.2|109768.2|109874.3|109722.5|109874.3|109782.7|109808.8|109722.5|45
1732067350000|2024-11-20 01:49:10|109866.3|109719.8|109834.8|109784.8|109870|109788.7|109826.5|109719.7|32
1732067360000|2024-11-20 01:49:20|109838|109788|109826.6|109776.6|109839.3|109789.3|109826.2|109776.2|32
1732067370000|2024-11-20 01:49:30|109824.2|109774.2|109825.5|109775.5|109837.5|109787.5|109824|109774|45
1732067380000|2024-11-20 01:49:40|109830.1|109780.1|109823.6|109773.6|109834.7|109784.7|109819.8|109769.8|33
1732067390000|2024-11-20 01:49:50|109824.7|109774.7|109819.2|109769.2|109833.7|109783.7|109808.5|109758.5|34
1732067400000|2024-11-20 01:50:00|109814.5|109764.5|109809.6|109759.6|109824.7|109774.7|109806.5|109756.5|39
1732067410000|2024-11-20 01:50:10|109814.6|109764.6|109827.4|109777.4|109829.8|109779.8|109801.2|109751.2|35
1732067420000|2024-11-20 01:50:20|109818|109768|109817|109767|109830.6|109780.6|109809.3|109759.3|34
1732067430000|2024-11-20 01:50:30|109816.8|109766.8|109833.5|109783.5|109833.5|109783.5|109813.2|109763.2|38
1732067440000|2024-11-20 01:50:40|109834.4|109784.4|109823.4|109773.4|109834.4|109784.4|109816.6|109766.6|28
1732067450000|2024-11-20 01:50:50|109821.8|109771.8|109833.3|109783.3|109833.3|109783.3|109803.5|109753.5|30
1732067460000|2024-11-20 01:51:00|109830.5|109780.5|109842.7|109792.7|109842.7|109792.7|109826.1|109776.1|34
1732067470000|2024-11-20 01:51:10|109839.7|109789.7|109832.9|109782.9|109844.2|109794.2|109828.2|109778.2|46
1732067480000|2024-11-20 01:51:20|109833.5|109783.5|109843.2|109793.2|109845.7|109795.7|109833.5|109783.5|41
1732067490000|2024-11-20 01:51:30|109839.4|109789.4|109840.7|109790.7|109846.7|109796.7|109831.6|109781.6|52
1732067500000|2024-11-20 01:51:40|109841.9|109791.9|109844.6|109794.6|109846.2|109796.2|109829.4|109779.4|41
1732067510000|2024-11-20 01:51:50|109841.4|109791.4|109838.9|109788.9|109844.4|109794.4|109830.7|109780.7|43
1732067520000|2024-11-20 01:52:00|109837.4|109787.4|109834.4|109784.4|109841.9|109791.9|109829.5|109779.5|25
1732067530000|2024-11-20 01:52:10|109830.4|109780.4|109839|109789|109840.3|109790.3|109826.5|109776.5|21
1732067540000|2024-11-20 01:52:20|109835.5|109785.5|109829.1|109779.1|109839|109789|109825.2|109775.2|30
1732067550000|2024-11-20 01:52:30|109831.8|109781.8|109825.7|109775.7|109834.7|109784.7|109816.5|109766.5|29
1732067560000|2024-11-20 01:52:40|109826|109776|109823.6|109773.6|109827.5|109777.5|109822.8|109772.8|31
1732067570000|2024-11-20 01:52:50|109826|109776|109826.1|109776.1|109832.5|109782.5|109821.3|109771.3|31
1732067580000|2024-11-20 01:53:00|109826.5|109776.5|109822.9|109772.9|109833.5|109783.5|109820.3|109770.3|29
1732067590000|2024-11-20 01:53:10|109825.5|109775.5|109823.3|109773.3|109832|109782|109821.7|109771.7|27
1732067600000|2024-11-20 01:53:20|109822.6|109772.6|109822.8|109772.8|109832.6|109782.6|109814.8|109764.8|30
1732067610000|2024-11-20 01:53:30|109821.4|109771.4|109826.5|109776.5|109830.7|109780.7|109816.3|109766.3|23
1732067620000|2024-11-20 01:53:40|109827|109777|109827.8|109777.8|109832.6|109782.6|109809|109759|31
1732067630000|2024-11-20 01:53:50|109832.6|109782.6|109832.1|109782.1|109833.6|109783.6|109825.3|109775.3|30
1732067640000|2024-11-20 01:54:00|109833.5|109783.5|109820.7|109770.7|109834.1|109784.1|109820.7|109770.7|25
1732067650000|2024-11-20 01:54:10|109823.7|109773.7|109822.7|109772.7|109827.1|109777.1|109820|109770|34
1732067660000|2024-11-20 01:54:20|109823.3|109773.3|109835.8|109785.8|109835.8|109785.8|109819.5|109769.5|26
1732067670000|2024-11-20 01:54:30|109835.9|109785.9|109837.8|109787.8|109839.1|109789.1|109832.3|109782.3|16
1732067680000|2024-11-20 01:54:40|109834.6|109784.6|109836.3|109786.3|109840.3|109790.3|109830.2|109780.2|25
1732067690000|2024-11-20 01:54:50|109836|109786|109839|109789|109840.1|109790.1|109831.4|109781.4|33
1732067700000|2024-11-20 01:55:00|109834.1|109784.1|109836.2|109786.2|109839.1|109789.1|109823|109773|30
1732067710000|2024-11-20 01:55:10|109829.6|109779.6|109833.7|109783.7|109834.4|109784.4|109823.4|109773.4|24
1732067720000|2024-11-20 01:55:20|109830.9|109780.9|109837.5|109787.5|109838|109788|109830.3|109780.3|19
1732067730000|2024-11-20 01:55:30|109837.7|109787.7|109834.5|109784.5|109837.8|109787.8|109830.7|109780.7|33
1732067740000|2024-11-20 01:55:40|109828.9|109778.9|109829.8|109779.8|109833.1|109783.1|109821.2|109771.2|40
1732067750000|2024-11-20 01:55:50|109830.6|109780.6|109836.6|109786.6|109843.2|109793.2|109825.6|109775.6|24
1732067760000|2024-11-20 01:56:00|109836.5|109786.5|109834.6|109784.6|109843.1|109793.1|109830|109780|25
1732067770000|2024-11-20 01:56:10|109841.8|109791.8|109846.2|109796.2|109846.2|109796.2|109836.2|109786.2|26
1732067780000|2024-11-20 01:56:20|109846.1|109796.1|109837.1|109787.1|109846.1|109796.1|109826.4|109776.4|30
1732067790000|2024-11-20 01:56:30|109842.2|109792.2|109837.7|109787.7|109842.3|109792.3|109823.4|109773.4|45
1732067800000|2024-11-20 01:56:40|109832.2|109782.2|109827.5|109777.5|109838.7|109788.7|109824.1|109774.1|30
1732067810000|2024-11-20 01:56:50|109827.6|109777.6|109832.3|109782.3|109840.6|109790.6|109821.4|109771.4|30
1732067820000|2024-11-20 01:57:00|109827.4|109777.4|109824.1|109774.1|109840.5|109790.5|109824.1|109774.1|29
1732067830000|2024-11-20 01:57:10|109830.6|109780.6|109835.5|109785.5|109843.5|109793.5|109823|109773|43
1732067840000|2024-11-20 01:57:20|109835.9|109785.9|109846|109796|109847.9|109797.9|109832.7|109782.7|30
1732067850000|2024-11-20 01:57:30|109841.6|109791.6|109842|109792|109846.5|109796.5|109827.3|109777.3|27
1732067860000|2024-11-20 01:57:40|109842.4|109792.4|109837.7|109787.7|109842.4|109792.4|109833.9|109783.9|12
1732067870000|2024-11-20 01:57:50|109837.6|109787.6|109840.7|109790.7|109842.8|109792.8|109828.4|109778.4|19
1732067880000|2024-11-20 01:58:00|109840.8|109790.8|109840.5|109790.5|109844.8|109794.8|109831.5|109781.5|23
1732067890000|2024-11-20 01:58:10|109840.9|109790.9|109841.6|109791.6|109842.6|109792.6|109831.8|109781.8|23
1732067900000|2024-11-20 01:58:20|109842.4|109792.4|109828.6|109778.6|109842.5|109792.5|109820.1|109770.1|31
1732067910000|2024-11-20 01:58:30|109816.6|109766.6|109835.8|109785.8|109835.8|109785.8|109816.6|109766.6|23
1732067920000|2024-11-20 01:58:40|109836.5|109786.5|109833|109783|109836.5|109786.5|109818.9|109768.9|23
1732067930000|2024-11-20 01:58:50|109828.3|109778.3|109822.9|109772.9|109828.3|109778.3|109811.1|109761.1|15
1732067940000|2024-11-20 01:59:00|109820.1|109770.1|109822.9|109772.9|109823.6|109773.6|109816.3|109766.3|22
1732067950000|2024-11-20 01:59:10|109823.6|109773.6|109828.8|109778.8|109828.8|109778.8|109817|109767|20
1732067960000|2024-11-20 01:59:20|109830.5|109780.5|109817|109767|109831.9|109781.9|109817|109767|20
1732067970000|2024-11-20 01:59:30|109810.7|109760.7|109829.3|109779.3|109833.6|109783.6|109809.6|109759.6|33
1732067980000|2024-11-20 01:59:40|109830.6|109780.6|109824.4|109774.4|109830.6|109780.6|109813.1|109763.1|32
1732067990000|2024-11-20 01:59:50|109825|109775|109797.1|109747.1|109825|109775|109790.1|109740.1|31
1732068000000|2024-11-20 02:00:00|109792.3|109742.3|109812.4|109762.4|109814.9|109764.9|109791.8|109741.8|36
1732068010000|2024-11-20 02:00:10|109808.8|109758.8|109806.4|109756.4|109816|109766|109786.2|109736.2|40
1732068020000|2024-11-20 02:00:20|109809.6|109759.6|109797.9|109747.9|109816.4|109766.4|109788.6|109738.6|27
1732068030000|2024-11-20 02:00:30|109793.5|109743.5|109810.5|109760.5|109814.9|109764.9|109784.4|109734.4|31
1732068040000|2024-11-20 02:00:40|109806.3|109756.3|109813.4|109763.4|109817.4|109767.4|109806.3|109756.3|18
1732068050000|2024-11-20 02:00:50|109808.9|109758.9|109809.5|109759.5|109815|109765|109798.8|109748.8|37
1732068060000|2024-11-20 02:01:00|109810.1|109760.1|109811.9|109761.9|109814.2|109764.2|109802.7|109752.7|39
1732068070000|2024-11-20 02:01:10|109810.3|109760.3|109806.3|109756.3|109813.1|109763.1|109799.8|109749.8|33
1732068080000|2024-11-20 02:01:20|109800.1|109750.1|109812.3|109762.3|109812.4|109762.4|109791.4|109741.4|45
1732068090000|2024-11-20 02:01:30|109811.7|109761.7|109815.1|109765.1|109815.3|109765.3|109800|109750|43
1732068100000|2024-11-20 02:01:40|109811.7|109761.7|109801.6|109751.6|109817|109767|109797.4|109747.4|45
1732068110000|2024-11-20 02:01:50|109798.1|109748.1|109811.7|109761.7|109812.2|109762.2|109791.5|109741.5|43
1732068120000|2024-11-20 02:02:00|109807.5|109757.5|109777.9|109727.9|109811.4|109761.4|109774.4|109724.4|26
1732068130000|2024-11-20 02:02:10|109777.1|109727.1|109774.3|109724.3|109777.1|109727.1|109763.9|109713.9|31
1732068140000|2024-11-20 02:02:20|109773.7|109723.7|109774.4|109724.4|109775.4|109725.4|109773.7|109723.7|8
1732068150000|2024-11-20 02:02:30|109776.6|109726.6|109739.6|109689.6|109776.6|109726.6|109739.1|109689.1|29
1732068160000|2024-11-20 02:02:40|109736.6|109686.6|109736.8|109686.8|109747.8|109697.8|109736.6|109686.6|11
1732068170000|2024-11-20 02:02:50|109744.9|109694.9|109746.7|109696.7|109746.9|109696.9|109739.9|109689.9|16
1732068180000|2024-11-20 02:03:00|109743.9|109693.9|109743.9|109693.9|109749.5|109699.5|109740.7|109690.7|19
1732068190000|2024-11-20 02:03:10|109744.6|109694.6|109745.3|109695.3|109746.6|109696.6|109742.4|109692.4|10
1732068200000|2024-11-20 02:03:20|109742.7|109692.7|109746.1|109696.1|109748.8|109698.8|109742.7|109692.7|17
1732068210000|2024-11-20 02:03:30|109743.2|109693.2|109745|109695|109747.8|109697.8|109743.2|109693.2|9
1732068220000|2024-11-20 02:03:40|109744.9|109694.9|109742|109692|109747.7|109697.7|109742|109692|6
1732068230000|2024-11-20 02:03:50|109745|109695|109753.4|109703.4|109765.1|109715.1|109743.7|109693.7|27
1732068240000|2024-11-20 02:04:00|109756.2|109706.2|109755.4|109705.4|109762|109712|109747.9|109697.9|26
1732068250000|2024-11-20 02:04:10|109754.8|109704.8|109756.8|109706.8|109756.8|109706.8|109750.2|109700.2|15
1732068260000|2024-11-20 02:04:20|109753.5|109703.5|109763.7|109713.7|109765.1|109715.1|109752.2|109702.2|18
1732068270000|2024-11-20 02:04:30|109766.3|109716.3|109761.2|109711.2|109766.3|109716.3|109750.8|109700.8|18
1732068280000|2024-11-20 02:04:40|109764.3|109714.3|109766.6|109716.6|109766.6|109716.6|109760|109710|12
1732068290000|2024-11-20 02:04:50|109766.9|109716.9|109762|109712|109767|109717|109754.1|109704.1|26
1732068300000|2024-11-20 02:05:00|109759.6|109709.6|109758.8|109708.8|109762|109712|109758.8|109708.8|6
1732068310000|2024-11-20 02:05:10|109761.6|109711.6|109755.7|109705.7|109761.6|109711.6|109750|109700|17
1732068320000|2024-11-20 02:05:20|109757.2|109707.2|109765|109715|109765|109715|109756.7|109706.7|11
1732068330000|2024-11-20 02:05:30|109761.2|109711.2|109758|109708|109765.5|109715.5|109758|109708|11
1732068340000|2024-11-20 02:05:40|109760.5|109710.5|109762.9|109712.9|109765.2|109715.2|109758.7|109708.7|17
1732068350000|2024-11-20 02:05:50|109762.8|109712.8|109764.1|109714.1|109765.3|109715.3|109760.3|109710.3|12
1732068360000|2024-11-20 02:06:00|109764.7|109714.7|109759.4|109709.4|109764.9|109714.9|109751.8|109701.8|25
1732068370000|2024-11-20 02:06:10|109761.5|109711.5|109741.1|109691.1|109761.5|109711.5|109741.1|109691.1|30
1732068380000|2024-11-20 02:06:20|109742.8|109692.8|109739.7|109689.7|109742.8|109692.8|109736.7|109686.7|22
1732068390000|2024-11-20 02:06:30|109737|109687|109739|109689|109740.3|109690.3|109736.5|109686.5|10
1732068400000|2024-11-20 02:06:40|109740.8|109690.8|109737.7|109687.7|109743.9|109693.9|109735.9|109685.9|20
1732068410000|2024-11-20 02:06:50|109737.6|109687.6|109737.3|109687.3|109739.3|109689.3|109734.5|109684.5|9
1732068420000|2024-11-20 02:07:00|109726.7|109676.7|109771.2|109721.2|109818.6|109723.3|109726.7|109651.8|28
1732068430000|2024-11-20 02:07:10|109777|109727|109782.6|109732.6|109793.9|109743.9|109773.8|109723.8|16
1732068440000|2024-11-20 02:07:20|109789.8|109739.8|109788.1|109738.1|109789.8|109739.8|109775.3|109725.3|15
1732068450000|2024-11-20 02:07:30|109789.5|109739.5|109778|109728|109789.9|109739.9|109763.9|109713.9|22
1732068460000|2024-11-20 02:07:40|109774.6|109724.6|109772.4|109722.4|109778.1|109728.1|109772.4|109722.4|7
1732068470000|2024-11-20 02:07:50|109772|109722|109772.2|109722.2|109776.5|109726.5|109768.5|109718.5|13
1732068480000|2024-11-20 02:08:00|109772.3|109722.3|109797.3|109747.3|109797.3|109747.3|109772.1|109722.1|28
1732068490000|2024-11-20 02:08:10|109797.4|109747.4|109796.9|109746.9|109797.5|109747.5|109796.9|109746.9|5
1732068500000|2024-11-20 02:08:20|109797|109747|109799.4|109749.4|109799.4|109749.4|109794.7|109744.7|8
1732068510000|2024-11-20 02:08:30|109796.1|109746.1|109791.2|109741.2|109796.1|109746.1|109791.2|109741.2|4
1732068520000|2024-11-20 02:08:40|109791.9|109741.9|109790.3|109740.3|109797.2|109747.2|109790.3|109740.3|8
1732068530000|2024-11-20 02:08:50|109788.7|109738.7|109788.7|109738.7|109795.1|109745.1|109788.5|109738.5|12
1732068540000|2024-11-20 02:09:00|109792.5|109742.5|109781.1|109731.1|109796.4|109746.4|109766.7|109716.7|55
1732068550000|2024-11-20 02:09:10|109779.7|109729.7|109778.2|109728.2|109787.3|109737.3|109775.1|109725.1|61
1732068560000|2024-11-20 02:09:20|109780.2|109730.2|109778.4|109728.4|109782.7|109732.7|109774.1|109724.1|36
1732068570000|2024-11-20 02:09:30|109781|109731|109782.6|109732.6|109785.7|109735.7|109776.5|109726.5|42
1732068580000|2024-11-20 02:09:40|109783.9|109733.9|109784.2|109734.2|109785.2|109735.2|109779.5|109729.5|25
1732068590000|2024-11-20 02:09:50|109784.9|109734.9|109777.9|109727.9|109784.9|109734.9|109775.5|109725.5|21
1732068600000|2024-11-20 02:10:00|109778.9|109728.9|109770.1|109720.1|109779.9|109729.9|109769.1|109719.1|31
1732068610000|2024-11-20 02:10:10|109773|109723|109775.9|109725.9|109779.5|109729.5|109769.5|109719.5|48
1732068620000|2024-11-20 02:10:20|109776.1|109726.1|109778.8|109728.8|109783.3|109733.3|109770.3|109720.3|29
1732068630000|2024-11-20 02:10:30|109774.8|109724.8|109769.4|109719.4|109781.2|109731.2|109769.3|109719.3|37
1732068640000|2024-11-20 02:10:40|109768|109718|109765.3|109715.3|109773.6|109723.6|109765.3|109715.3|47
1732068650000|2024-11-20 02:10:50|109763.3|109713.3|109768|109718|109771.8|109721.8|109763.3|109713.3|45
1732068660000|2024-11-20 02:11:00|109770|109720|109770.5|109720.5|109774.1|109724.1|109756.7|109706.7|34
1732068670000|2024-11-20 02:11:10|109773.4|109723.4|109767.3|109717.3|109773.4|109723.4|109765.3|109715.3|27
1732068680000|2024-11-20 02:11:20|109764.5|109714.5|109766.9|109716.9|109772.4|109722.4|109763.7|109713.7|25
1732068690000|2024-11-20 02:11:30|109769.6|109719.6|109765.7|109715.7|109770.9|109720.9|109764.1|109714.1|27
1732068700000|2024-11-20 02:11:40|109766.1|109716.1|109767.9|109717.9|109768.5|109718.5|109761.9|109711.9|29
1732068710000|2024-11-20 02:11:50|109763.6|109713.6|109756.3|109706.3|109763.6|109713.6|109748.1|109698.1|55
1732068720000|2024-11-20 02:12:00|109757.6|109707.6|109758.3|109708.3|109761.4|109711.4|109753.9|109703.9|49
1732068730000|2024-11-20 02:12:10|109758.6|109708.6|109767.5|109717.5|109771|109721|109758.6|109708.6|32
1732068740000|2024-11-20 02:12:20|109770.2|109720.2|109766.5|109716.5|109770.8|109720.8|109764|109714|47
1732068750000|2024-11-20 02:12:30|109764.1|109714.1|109763|109713|109768.7|109718.7|109761.5|109711.5|27
1732068760000|2024-11-20 02:12:40|109766.2|109716.2|109762.6|109712.6|109766.5|109716.5|109761|109711|57
1732068770000|2024-11-20 02:12:50|109762|109712|109761.6|109711.6|109767.7|109717.7|109755.6|109705.6|33
1732068780000|2024-11-20 02:13:00|109759.6|109709.6|109749.8|109699.8|109760.4|109710.4|109747.8|109697.8|29
1732068790000|2024-11-20 02:13:10|109748.2|109698.2|109751.7|109701.7|109760.3|109710.3|109744.2|109694.2|40
1732068800000|2024-11-20 02:13:20|109752.4|109702.4|109750.6|109700.6|109753.9|109703.9|109749.3|109699.3|59
1732068810000|2024-11-20 02:13:30|109752.7|109702.7|109751.3|109701.3|109755.3|109705.3|109749.4|109699.4|38
1732068820000|2024-11-20 02:13:40|109753.4|109703.4|109754.6|109704.6|109761.1|109711.1|109751.8|109701.8|54
1732068830000|2024-11-20 02:13:50|109753.6|109703.6|109754.8|109704.8|109757.1|109707.1|109751.8|109701.8|49
1732068840000|2024-11-20 02:14:00|109755.4|109705.4|109749.7|109699.7|109757.5|109707.5|109744.6|109694.6|55
1732068850000|2024-11-20 02:14:10|109749.9|109699.9|109748.6|109698.6|109752.9|109702.9|109745.1|109695.1|57
1732068860000|2024-11-20 02:14:20|109747.7|109697.7|109750.1|109700.1|109750.2|109700.2|109745.5|109695.5|40
1732068870000|2024-11-20 02:14:30|109751.5|109701.5|109747.2|109697.2|109752.1|109702.1|109746.4|109696.4|33
1732068880000|2024-11-20 02:14:40|109748.8|109698.8|109763.7|109713.7|109766.2|109716.2|109748.8|109698.8|15
1732068890000|2024-11-20 02:14:50|109763.5|109713.5|109770.7|109720.7|109772.2|109722.2|109763.5|109713.5|37
1732068900000|2024-11-20 02:15:00|109768.3|109718.3|109775.7|109725.7|109779|109729|109765|109715|29
1732068910000|2024-11-20 02:15:10|109778.3|109728.3|109779.7|109729.7|109781.8|109731.8|109775.6|109725.6|15
1732068920000|2024-11-20 02:15:20|109779.8|109729.8|109779.8|109729.8|109779.8|109729.8|109779.8|109729.8|1
1732068930000|2024-11-20 02:15:30|109777.6|109727.6|109775.6|109725.6|109779.6|109729.6|109771.4|109721.4|20
1732068940000|2024-11-20 02:15:40|109775.8|109725.8|109771|109721|109776.7|109726.7|109769.7|109719.7|19
1732068950000|2024-11-20 02:15:50|109771.2|109721.2|109776.3|109726.3|109779.2|109729.2|109771.2|109721.2|9
1732068960000|2024-11-20 02:16:00|109777.3|109727.3|109795.7|109745.7|109799.7|109749.7|109777.3|109727.3|44
1732068970000|2024-11-20 02:16:10|109793.7|109743.7|109795.6|109745.6|109801.2|109751.2|109790.2|109740.2|57
1732068980000|2024-11-20 02:16:20|109795.8|109745.8|109789.1|109739.1|109795.8|109745.8|109789.1|109739.1|33
1732068990000|2024-11-20 02:16:30|109790.7|109740.7|109786.7|109736.7|109795.6|109745.6|109785.1|109735.1|63
1732069000000|2024-11-20 02:16:40|109787.7|109737.7|109796.8|109746.8|109797.8|109747.8|109785.9|109735.9|27
1732069010000|2024-11-20 02:16:50|109795.4|109745.4|109791.3|109741.3|109800.5|109750.5|109791.3|109741.3|32
1732069020000|2024-11-20 02:17:00|109791.9|109741.9|109787.2|109737.2|109791.9|109741.9|109783|109733|42
1732069030000|2024-11-20 02:17:10|109789.2|109739.2|109783.9|109733.9|109792.3|109742.3|109783.9|109733.9|14
1732069040000|2024-11-20 02:17:20|109783.7|109733.7|109785.7|109735.7|109788.6|109738.6|109781.7|109731.7|27
1732069050000|2024-11-20 02:17:30|109785.8|109735.8|109785.7|109735.7|109786.9|109736.9|109785.7|109735.7|4
1732069060000|2024-11-20 02:17:40|109788.7|109738.7|109783.3|109733.3|109788.7|109738.7|109779.4|109729.4|10
1732069070000|2024-11-20 02:17:50|109783.2|109733.2|109783.7|109733.7|109787.1|109737.1|109774.8|109724.8|44
1732069080000|2024-11-20 02:18:00|109785.8|109735.8|109780.3|109730.3|109787|109737|109780.3|109730.3|27
1732069090000|2024-11-20 02:18:10|109780.4|109730.4|109780.5|109730.5|109782.6|109732.6|109777.5|109727.5|16
1732069100000|2024-11-20 02:18:20|109778|109728|109784.6|109734.6|109784.6|109734.6|109776.7|109726.7|21
1732069110000|2024-11-20 02:18:30|109788.1|109738.1|109784.6|109734.6|109788.1|109738.1|109782.4|109732.4|19
1732069120000|2024-11-20 02:18:40|109784.7|109734.7|109787.3|109737.3|109791.3|109741.3|109784|109734|17
1732069130000|2024-11-20 02:18:50|109786.4|109736.4|109782.7|109732.7|109788.9|109738.9|109778.6|109728.6|19
1732069140000|2024-11-20 02:19:00|109782.9|109732.9|109780.4|109730.4|109788|109738|109779.1|109729.1|28
1732069150000|2024-11-20 02:19:10|109781.9|109731.9|109783.2|109733.2|109787|109737|109779.6|109729.6|26
1732069160000|2024-11-20 02:19:20|109787|109737|109779.8|109729.8|109787.1|109737.1|109777.8|109727.8|33
1732069170000|2024-11-20 02:19:30|109782.1|109732.1|109780.7|109730.7|109784.7|109734.7|109780.1|109730.1|16
1732069180000|2024-11-20 02:19:40|109781.3|109731.3|109778.9|109728.9|109785.2|109735.2|109778.9|109728.9|32
1732069190000|2024-11-20 02:19:50|109782.8|109732.8|109776.9|109726.9|109786.2|109736.2|109776.9|109726.9|35
1732069200000|2024-11-20 02:20:00|109778.5|109728.5|109781|109731|109782.4|109732.4|109777.9|109727.9|11
1732069210000|2024-11-20 02:20:10|109781.7|109731.7|109787.4|109737.4|109789.7|109739.7|109781.3|109731.3|19
1732069220000|2024-11-20 02:20:20|109785.3|109735.3|109789|109739|109792.1|109742.1|109785.3|109735.3|8
1732069230000|2024-11-20 02:20:30|109790.4|109740.4|109796.5|109746.5|109800|109750|109790.1|109740.1|28
1732069240000|2024-11-20 02:20:40|109796.4|109746.4|109800.7|109750.7|109804.3|109754.3|109786.4|109736.4|24
1732069250000|2024-11-20 02:20:50|109804.4|109754.4|109803.9|109753.9|109805.8|109755.8|109799.7|109749.7|31
1732069260000|2024-11-20 02:21:00|109802|109752|109803.8|109753.8|109807.8|109757.8|109800.7|109750.7|36
1732069270000|2024-11-20 02:21:10|109804.6|109754.6|109806|109756|109808.2|109758.2|109800.9|109750.9|28
1732069280000|2024-11-20 02:21:20|109804.8|109754.8|109806.4|109756.4|109808.2|109758.2|109801.5|109751.5|42
1732069290000|2024-11-20 02:21:30|109804.2|109754.2|109799.1|109749.1|109809.5|109759.5|109796.9|109746.9|45
1732069300000|2024-11-20 02:21:40|109801.2|109751.2|109799.1|109749.1|109803.7|109753.7|109796.4|109746.4|19
1732069310000|2024-11-20 02:21:50|109799.3|109749.3|109801.2|109751.2|109801.3|109751.3|109799.1|109749.1|5
1732069320000|2024-11-20 02:22:00|109801.1|109751.1|109802.7|109752.7|109802.7|109752.7|109793.5|109743.5|26
1732069330000|2024-11-20 02:22:10|109801.5|109751.5|109810|109760|109813|109763|109801.4|109751.4|18
1732069340000|2024-11-20 02:22:20|109811.7|109761.7|109806|109756|109813|109763|109799.6|109749.6|31
1732069350000|2024-11-20 02:22:30|109806.3|109756.3|109802.7|109752.7|109808.6|109758.6|109802.7|109752.7|24
1732069360000|2024-11-20 02:22:40|109801.1|109751.1|109801.9|109751.9|109804.9|109754.9|109799.1|109749.1|34
1732069370000|2024-11-20 02:22:50|109801.8|109751.8|109798.4|109748.4|109801.8|109751.8|109785.2|109735.2|30
1732069380000|2024-11-20 02:23:00|109800.6|109750.6|109793.9|109743.9|109804.9|109754.9|109793.9|109743.9|26
1732069390000|2024-11-20 02:23:10|109791.9|109741.9|109794.4|109744.4|109795.5|109745.5|109791.9|109741.9|6
1732069400000|2024-11-20 02:23:20|109793.8|109743.8|109792.6|109742.6|109795.8|109745.8|109781.8|109731.8|32
1732069410000|2024-11-20 02:23:30|109792.3|109742.3|109790.1|109740.1|109794|109744|109787.2|109737.2|20
1732069420000|2024-11-20 02:23:40|109786.3|109736.3|109789.6|109739.6|109789.9|109739.9|109784.7|109734.7|7
1732069430000|2024-11-20 02:23:50|109786.2|109736.2|109785.4|109735.4|109789.6|109739.6|109780.3|109730.3|24
1732069440000|2024-11-20 02:24:00|109780.1|109730.1|109788.4|109738.4|109790.7|109740.7|109780.1|109730.1|19
1732069450000|2024-11-20 02:24:10|109788.5|109738.5|109789.3|109739.3|109791.5|109741.5|109787.8|109737.8|7
1732069460000|2024-11-20 02:24:20|109788.9|109738.9|109785.4|109735.4|109788.9|109738.9|109783.9|109733.9|8
1732069470000|2024-11-20 02:24:30|109785.5|109735.5|109775.3|109725.3|109785.6|109735.6|109775.3|109725.3|32
1732069480000|2024-11-20 02:24:40|109777.3|109727.3|109779.8|109729.8|109784.4|109734.4|109776.8|109726.8|9
1732069490000|2024-11-20 02:24:50|109780|109730|109780|109730|109780|109730|109780|109730|1
1732069500000|2024-11-20 02:25:00|109779.9|109729.9|109779.8|109729.8|109780|109730|109779.8|109729.8|3
1732069510000|2024-11-20 02:25:10|109780.4|109730.4|109780.4|109730.4|109780.4|109730.4|109780.4|109730.4|1
1732069520000|2024-11-20 02:25:20|109780.3|109730.3|109774.4|109724.4|109780.3|109730.3|109763.8|109713.8|26
1732069530000|2024-11-20 02:25:30|109773.9|109723.9|109774.2|109724.2|109779|109729|109773.2|109723.2|13
1732069540000|2024-11-20 02:25:40|109773.6|109723.6|109769.8|109719.8|109777.9|109727.9|109766.7|109716.7|17
1732069550000|2024-11-20 02:25:50|109769.7|109719.7|109771.2|109721.2|109775.1|109725.1|109766.8|109716.8|20
1732069560000|2024-11-20 02:26:00|109773.1|109723.1|109773.4|109723.4|109773.8|109723.8|109772.5|109722.5|6
1732069570000|2024-11-20 02:26:10|109773|109723|109772.7|109722.7|109773|109723|109772.7|109722.7|4
1732069580000|2024-11-20 02:26:20|109772.6|109722.6|109766.9|109716.9|109772.6|109722.6|109764.7|109714.7|17
1732069590000|2024-11-20 02:26:30|109768.4|109718.4|109761.6|109711.6|109768.4|109718.4|109756|109706|23
1732069600000|2024-11-20 02:26:40|109759.6|109709.6|109753.9|109703.9|109761.3|109711.3|109751.9|109701.9|21
1732069610000|2024-11-20 02:26:50|109756.6|109706.6|109754.5|109704.5|109759.6|109709.6|109747.2|109697.2|43
1732069620000|2024-11-20 02:27:00|109759.4|109709.4|109753.5|109703.5|109759.4|109709.4|109748.7|109698.7|17
1732069630000|2024-11-20 02:27:10|109752.1|109702.1|109753.3|109703.3|109761.9|109711.9|109748.8|109698.8|28
1732069640000|2024-11-20 02:27:20|109756|109706|109759.8|109709.8|109766.8|109716.8|109754.4|109704.4|31
1732069650000|2024-11-20 02:27:30|109760.2|109710.2|109751.6|109701.6|109760.4|109710.4|109745.8|109695.8|37
1732069660000|2024-11-20 02:27:40|109749.3|109699.3|109757.1|109707.1|109759.8|109709.8|109748.3|109698.3|34
1732069670000|2024-11-20 02:27:50|109757.3|109707.3|109760|109710|109763.9|109713.9|109755.3|109705.3|32
1732069680000|2024-11-20 02:28:00|109762.8|109712.8|109766|109716|109766|109716|109759.7|109709.7|9
1732069690000|2024-11-20 02:28:10|109765.5|109715.5|109768.3|109718.3|109768.8|109718.8|109763|109713|17
1732069700000|2024-11-20 02:28:20|109768.4|109718.4|109773.2|109723.2|109776.3|109726.3|109766.9|109716.9|48
1732069710000|2024-11-20 02:28:30|109773.6|109723.6|109770.9|109720.9|109774.8|109724.8|109769|109719|26
1732069720000|2024-11-20 02:28:40|109771|109721|109757|109707|109771.9|109721.9|109754|109704|19
1732069730000|2024-11-20 02:28:50|109758.8|109708.8|109752.2|109702.2|109759.9|109709.9|109750.1|109700.1|31
1732069740000|2024-11-20 02:29:00|109754.2|109704.2|109754.9|109704.9|109756|109706|109751.5|109701.5|15
1732069750000|2024-11-20 02:29:10|109754.8|109704.8|109757.1|109707.1|109757.1|109707.1|109750.5|109700.5|22
1732069760000|2024-11-20 02:29:20|109756.7|109706.7|109758|109708|109761.8|109711.8|109756.7|109706.7|27
1732069770000|2024-11-20 02:29:30|109757.9|109707.9|109758|109708|109759.8|109709.8|109757.9|109707.9|3
1732069780000|2024-11-20 02:29:40|109753.7|109703.7|109753.6|109703.6|109757.9|109707.9|109750.8|109700.8|46
1732069790000|2024-11-20 02:29:50|109755.5|109705.5|109754.6|109704.6|109755.7|109705.7|109753.4|109703.4|12
1732069800000|2024-11-20 02:30:00|109754.4|109704.4|109751.7|109701.7|109758.2|109708.2|109750.9|109700.9|34
1732069810000|2024-11-20 02:30:10|109753|109703|109751.5|109701.5|109753|109703|109747|109697|20
1732069820000|2024-11-20 02:30:20|109751.1|109701.1|109747.9|109697.9|109753.2|109703.2|109745|109695|21
1732069830000|2024-11-20 02:30:30|109746.4|109696.4|109750.6|109700.6|109752.8|109702.8|109746.4|109696.4|13
1732069840000|2024-11-20 02:30:40|109747.3|109697.3|109747.3|109697.3|109750.1|109700.1|109747.2|109697.2|14
1732069850000|2024-11-20 02:30:50|109748.5|109698.5|109746.7|109696.7|109755.8|109705.8|109746|109696|25
1732069860000|2024-11-20 02:31:00|109746|109696|109746.1|109696.1|109749.1|109699.1|109743.9|109693.9|12
1732069870000|2024-11-20 02:31:10|109743.9|109693.9|109750.6|109700.6|109750.6|109700.6|109743.9|109693.9|16
1732069880000|2024-11-20 02:31:20|109750.4|109700.4|109747.6|109697.6|109750.4|109700.4|109741.9|109691.9|15
1732069890000|2024-11-20 02:31:30|109748.2|109698.2|109749.7|109699.7|109751.2|109701.2|109745.7|109695.7|12
1732069900000|2024-11-20 02:31:40|109750.1|109700.1|109750|109700|109750.1|109700.1|109750|109700|2
1732069910000|2024-11-20 02:31:50|109750.6|109700.6|109746.8|109696.8|109752.9|109702.9|109744|109694|18
1732069920000|2024-11-20 02:32:00|109744.6|109694.6|109757.1|109707.1|109758.6|109708.6|109744.6|109694.6|15
1732069930000|2024-11-20 02:32:10|109757.4|109707.4|109756.2|109706.2|109759.8|109709.8|109750.2|109700.2|21
1732069940000|2024-11-20 02:32:20|109752|109702|109750.4|109700.4|109752|109702|109747|109697|5
1732069950000|2024-11-20 02:32:30|109748.4|109698.4|109741.3|109691.3|109753.1|109703.1|109739.5|109689.5|18
1732069960000|2024-11-20 02:32:40|109741.4|109691.4|109743|109693|109743|109693|109741.4|109691.4|3
1732069970000|2024-11-20 02:32:50|109745|109695|109748.6|109698.6|109748.6|109698.6|109741.2|109691.2|10
1732069980000|2024-11-20 02:33:00|109750.6|109700.6|109758.2|109708.2|109761.3|109711.3|109749.8|109699.8|15
1732069990000|2024-11-20 02:33:10|109757.9|109707.9|109764.1|109714.1|109764.1|109714.1|109757.9|109707.9|6
1732070000000|2024-11-20 02:33:20|109764.3|109714.3|109772.4|109722.4|109772.4|109722.4|109763.3|109713.3|10
1732070010000|2024-11-20 02:33:30|109772.1|109722.1|109772.1|109722.1|109772.1|109722.1|109772.1|109722.1|1
1732070020000|2024-11-20 02:33:40|109772|109722|109771.7|109721.7|109774.8|109724.8|109771.7|109721.7|9
1732070030000|2024-11-20 02:33:50|109771.6|109721.6|109775.3|109725.3|109776.2|109726.2|109771.6|109721.6|13
1732070040000|2024-11-20 02:34:00|109773.6|109723.6|109780.5|109730.5|109780.5|109730.5|109773.6|109723.6|13
1732070050000|2024-11-20 02:34:10|109780.7|109730.7|109779.2|109729.2|109780.7|109730.7|109779|109729|6
1732070060000|2024-11-20 02:34:20|109777.4|109727.4|109780.6|109730.6|109780.7|109730.7|109776.9|109726.9|11
1732070070000|2024-11-20 02:34:30|109780.8|109730.8|109780.7|109730.7|109781|109731|109780.7|109730.7|4
1732070080000|2024-11-20 02:34:40|109779.5|109729.5|109775.7|109725.7|109780|109730|109775.7|109725.7|8
1732070090000|2024-11-20 02:34:50|109775.8|109725.8|109781.8|109731.8|109781.8|109731.8|109775.8|109725.8|12
1732070100000|2024-11-20 02:35:00|109782.5|109732.5|109781|109731|109783.6|109733.6|109781|109731|9
1732070110000|2024-11-20 02:35:10|109778.7|109728.7|109780.8|109730.8|109780.8|109730.8|109776.8|109726.8|10
1732070120000|2024-11-20 02:35:20|109781|109731|109781.2|109731.2|109782.3|109732.3|109778.8|109728.8|13
1732070130000|2024-11-20 02:35:30|109780.2|109730.2|109784.9|109734.9|109784.9|109734.9|109779.8|109729.8|12
1732070140000|2024-11-20 02:35:40|109781.1|109731.1|109788.7|109738.7|109789.5|109739.5|109781.1|109731.1|29
1732070150000|2024-11-20 02:35:50|109787.4|109737.4|109786.9|109736.9|109788.8|109738.8|109786.8|109736.8|17
1732070160000|2024-11-20 02:36:00|109788.2|109738.2|109787.7|109737.7|109789.1|109739.1|109786.5|109736.5|13
1732070170000|2024-11-20 02:36:10|109787.9|109737.9|109774.1|109724.1|109787.9|109737.9|109769.6|109719.6|24
1732070180000|2024-11-20 02:36:20|109774.2|109724.2|109773.6|109723.6|109774.9|109724.9|109771.5|109721.5|11
1732070190000|2024-11-20 02:36:30|109776.8|109726.8|109779.7|109729.7|109779.9|109729.9|109776.8|109726.8|7
1732070200000|2024-11-20 02:36:40|109778.4|109728.4|109777.5|109727.5|109778.5|109728.5|109777.5|109727.5|4
1732070210000|2024-11-20 02:36:50|109777.7|109727.7|109780.9|109730.9|109788.4|109738.4|109777.7|109727.7|21
1732070220000|2024-11-20 02:37:00|109781|109731|109779.5|109729.5|109788.8|109738.8|109779.5|109729.5|32
1732070230000|2024-11-20 02:37:10|109780.4|109730.4|109781.1|109731.1|109782.8|109732.8|109777|109727|25
1732070240000|2024-11-20 02:37:20|109781.2|109731.2|109781.2|109731.2|109784.1|109734.1|109777.5|109727.5|16
1732070250000|2024-11-20 02:37:30|109781.1|109731.1|109786|109736|109786.2|109736.2|109770.8|109720.8|19
1732070260000|2024-11-20 02:37:40|109784.1|109734.1|109788.2|109738.2|109791|109741|109783.1|109733.1|15
1732070270000|2024-11-20 02:37:50|109789.8|109739.8|109793.7|109743.7|109794.5|109744.5|109789.8|109739.8|7
1732070280000|2024-11-20 02:38:00|109793.6|109743.6|109781.5|109731.5|109793.6|109743.6|109776.6|109726.6|37
1732070290000|2024-11-20 02:38:10|109782.1|109732.1|109792|109742|109792.3|109742.3|109778.1|109728.1|41
1732070300000|2024-11-20 02:38:20|109792.1|109742.1|109794.7|109744.7|109796.9|109746.9|109792.1|109742.1|11
1732070310000|2024-11-20 02:38:30|109794.8|109744.8|109805.6|109755.6|109805.6|109755.6|109792.9|109742.9|22
1732070320000|2024-11-20 02:38:40|109806|109756|109806.7|109756.7|109806.7|109756.7|109806|109756|2
1732070330000|2024-11-20 02:38:50|109805.4|109755.4|109802.1|109752.1|109806.7|109756.7|109799.6|109749.6|7
1732070340000|2024-11-20 02:39:00|109804|109754|109809.7|109759.7|109810.4|109760.4|109804|109754|19
1732070350000|2024-11-20 02:39:10|109810.2|109760.2|109809.7|109759.7|109810.2|109760.2|109809.6|109759.6|5
1732070360000|2024-11-20 02:39:20|109810|109760|109809.8|109759.8|109810|109760|109809.8|109759.8|2
1732070370000|2024-11-20 02:39:30|109810.2|109760.2|109803.6|109753.6|109810.2|109760.2|109800.5|109750.5|16
1732070380000|2024-11-20 02:39:40|109803.4|109753.4|109780.9|109730.9|109807.8|109757.8|109776.2|109726.2|32
1732070390000|2024-11-20 02:39:50|109780.8|109730.8|109787.4|109737.4|109789.8|109739.8|109777.4|109727.4|49
1732070400000|2024-11-20 02:40:00|109786|109736|109782.7|109732.7|109788.9|109738.9|109779.1|109729.1|71
1732070410000|2024-11-20 02:40:10|109785.7|109735.7|109783.6|109733.6|109786.3|109736.3|109779.7|109729.7|29
1732070420000|2024-11-20 02:40:20|109781.6|109731.6|109783.2|109733.2|109787.2|109737.2|109774.4|109724.4|52
1732070430000|2024-11-20 02:40:30|109782|109732|109799.8|109749.8|109799.8|109749.8|109779.6|109729.6|32
1732070440000|2024-11-20 02:40:40|109801.8|109751.8|109800.7|109750.7|109808|109758|109798|109748|28
1732070450000|2024-11-20 02:40:50|109798.7|109748.7|109798.7|109748.7|109801|109751|109798|109748|18
1732070460000|2024-11-20 02:41:00|109801.4|109751.4|109816.8|109766.8|109816.8|109766.8|109796.4|109746.4|40
1732070470000|2024-11-20 02:41:10|109816.7|109766.7|109833.6|109783.6|109837.5|109787.5|109804.8|109754.8|25
1732070480000|2024-11-20 02:41:20|109834.2|109784.2|109845.8|109795.8|109846.6|109796.6|109833.2|109783.2|33
1732070490000|2024-11-20 02:41:30|109845.9|109795.9|109846|109796|109848|109798|109843.9|109793.9|26
1732070500000|2024-11-20 02:41:40|109846.4|109796.4|109849.1|109799.1|109849.4|109799.4|109844.9|109794.9|20
1732070510000|2024-11-20 02:41:50|109845.5|109795.5|109847.3|109797.3|109850.4|109800.4|109845|109795|21
1732070520000|2024-11-20 02:42:00|109844.6|109794.6|109846.4|109796.4|109848.6|109798.6|109843.9|109793.9|24
1732070530000|2024-11-20 02:42:10|109846.6|109796.6|109852.6|109802.6|109855.5|109805.5|109845.8|109795.8|24
1732070540000|2024-11-20 02:42:20|109851.7|109801.7|109851.8|109801.8|109854.5|109804.5|109851.1|109801.1|16
1732070550000|2024-11-20 02:42:30|109851.2|109801.2|109851.4|109801.4|109854.7|109804.7|109849|109799|28
1732070560000|2024-11-20 02:42:40|109852.8|109802.8|109851.6|109801.6|109854.6|109804.6|109849.7|109799.7|16
1732070570000|2024-11-20 02:42:50|109853|109803|109851.2|109801.2|109855.5|109805.5|109847.4|109797.4|39
1732070580000|2024-11-20 02:43:00|109852|109802|109850.4|109800.4|109855.6|109805.6|109846.7|109796.7|42
1732070590000|2024-11-20 02:43:10|109851|109801|109844.7|109794.7|109851|109801|109844.7|109794.7|30
1732070600000|2024-11-20 02:43:20|109845.1|109795.1|109852.3|109802.3|109852.3|109802.3|109842.6|109792.6|36
1732070610000|2024-11-20 02:43:30|109851.1|109801.1|109851.3|109801.3|109853.8|109803.8|109846.8|109796.8|25
1732070620000|2024-11-20 02:43:40|109851.5|109801.5|109852.7|109802.7|109853.7|109803.7|109849.5|109799.5|13
1732070630000|2024-11-20 02:43:50|109852.6|109802.6|109852.6|109802.6|109854|109804|109845|109795|10
1732070640000|2024-11-20 02:44:00|109854.4|109804.4|109843.8|109793.8|109854.4|109804.4|109840.5|109790.5|33
1732070650000|2024-11-20 02:44:10|109841.4|109791.4|109848.6|109798.6|109850.5|109800.5|109841.4|109791.4|29
1732070660000|2024-11-20 02:44:20|109848.3|109798.3|109849.1|109799.1|109851.9|109801.9|109845.8|109795.8|14
1732070670000|2024-11-20 02:44:30|109849.3|109799.3|109849.5|109799.5|109850.4|109800.4|109842.9|109792.9|19
1732070680000|2024-11-20 02:44:40|109850.2|109800.2|109850|109800|109850.2|109800.2|109850|109800|3
1732070690000|2024-11-20 02:44:50|109849.6|109799.6|109845.8|109795.8|109849.6|109799.6|109844.8|109794.8|9
1732070700000|2024-11-20 02:45:00|109855|109805|109851.5|109801.5|109855|109805|109847.8|109797.8|20
1732070710000|2024-11-20 02:45:10|109852.1|109802.1|109851.9|109801.9|109853.7|109803.7|109848.8|109798.8|13
1732070720000|2024-11-20 02:45:20|109851.7|109801.7|109843.3|109793.3|109853.5|109803.5|109843.2|109793.2|17
1732070730000|2024-11-20 02:45:30|109846.3|109796.3|109843|109793|109847.4|109797.4|109841.8|109791.8|10
1732070740000|2024-11-20 02:45:40|109842.9|109792.9|109841.1|109791.1|109843.1|109793.1|109841.1|109791.1|4
1732070750000|2024-11-20 02:45:50|109840.7|109790.7|109839.8|109789.8|109843.4|109793.4|109839.8|109789.8|8
1732070760000|2024-11-20 02:46:00|109840|109790|109841.7|109791.7|109841.7|109791.7|109839.8|109789.8|3
1732070770000|2024-11-20 02:46:10|109839.5|109789.5|109841.6|109791.6|109841.8|109791.8|109839.5|109789.5|8
1732070790000|2024-11-20 02:46:30|109841.7|109791.7|109857.1|109807.1|109858.9|109808.9|109839.6|109789.6|12
1732070800000|2024-11-20 02:46:40|109855.8|109805.8|109839.1|109789.1|109855.8|109805.8|109839.1|109789.1|13
1732070810000|2024-11-20 02:46:50|109841.9|109791.9|109838.1|109788.1|109841.9|109791.9|109834.1|109784.1|11
1732070820000|2024-11-20 02:47:00|109836.5|109786.5|109830.7|109780.7|109836.5|109786.5|109830.7|109780.7|9
1732070830000|2024-11-20 02:47:10|109832.6|109782.6|109826|109776|109832.6|109782.6|109825|109775|6
1732070840000|2024-11-20 02:47:20|109825.9|109775.9|109825.8|109775.8|109825.9|109775.9|109823.9|109773.9|4
1732070850000|2024-11-20 02:47:30|109827.2|109777.2|109822.1|109772.1|109827.2|109777.2|109822.1|109772.1|12
1732070860000|2024-11-20 02:47:40|109822|109772|109785.1|109735.1|109822|109772|109780.9|109730.9|32
1732070870000|2024-11-20 02:47:50|109789.5|109739.5|109788.8|109738.8|109793.6|109743.6|109782.9|109732.9|32
1732070880000|2024-11-20 02:48:00|109784.8|109734.8|109786.5|109736.5|109795.6|109745.6|109779.5|109729.5|41
1732070890000|2024-11-20 02:48:10|109784.1|109734.1|109792|109742|109799.4|109749.4|109781.1|109731.1|41
1732070900000|2024-11-20 02:48:20|109792.1|109742.1|109798.8|109748.8|109804.6|109754.6|109786.9|109736.9|63
1732070910000|2024-11-20 02:48:30|109793|109743|109792|109742|109799.9|109749.9|109788|109738|49
1732070920000|2024-11-20 02:48:40|109789.5|109739.5|109801.6|109751.6|109806.6|109756.6|109789.5|109739.5|35
1732070930000|2024-11-20 02:48:50|109803.7|109753.7|109805|109755|109806.8|109756.8|109803.7|109753.7|8
1732070940000|2024-11-20 02:49:00|109808.6|109758.6|109805.8|109755.8|109809.1|109759.1|109801|109751|26
1732070950000|2024-11-20 02:49:10|109806|109756|109806.1|109756.1|109808.3|109758.3|109802|109752|19
1732070960000|2024-11-20 02:49:20|109809.9|109759.9|109804.6|109754.6|109809.9|109759.9|109804.3|109754.3|10
1732070970000|2024-11-20 02:49:30|109806.6|109756.6|109806.5|109756.5|109809.5|109759.5|109804.1|109754.1|15
1732070980000|2024-11-20 02:49:40|109806.6|109756.6|109806.5|109756.5|109806.6|109756.6|109806.5|109756.5|2
1732070990000|2024-11-20 02:49:50|109806.7|109756.7|109806.7|109756.7|109806.7|109756.7|109806.7|109756.7|1
1732071000000|2024-11-20 02:50:00|109803.7|109753.7|109779.1|109729.1|109803.7|109753.7|109779.1|109729.1|26
1732071010000|2024-11-20 02:50:10|109787.5|109737.5|109793.1|109743.1|109798.8|109748.8|109782.8|109732.8|21
1732071020000|2024-11-20 02:50:20|109793.2|109743.2|109798.1|109748.1|109799.6|109749.6|109791.7|109741.7|15
1732071030000|2024-11-20 02:50:30|109800.5|109750.5|109804.9|109754.9|109808|109758|109800.5|109750.5|6
1732071040000|2024-11-20 02:50:40|109805.5|109755.5|109807|109757|109811.9|109761.9|109804.9|109754.9|34
1732071050000|2024-11-20 02:50:50|109810|109760|109807.1|109757.1|109812.8|109762.8|109805.4|109755.4|25
1732071060000|2024-11-20 02:51:00|109806.7|109756.7|109806.5|109756.5|109807.7|109757.7|109806.5|109756.5|9
1732071070000|2024-11-20 02:51:10|109807.3|109757.3|109808.3|109758.3|109808.5|109758.5|109806.6|109756.6|12
1732071090000|2024-11-20 02:51:30|109808.5|109758.5|109808.5|109758.5|109808.5|109758.5|109807.4|109757.4|4
1732071100000|2024-11-20 02:51:40|109808.4|109758.4|109809.7|109759.7|109813.9|109763.9|109805.7|109755.7|11
1732071110000|2024-11-20 02:51:50|109810.2|109760.2|109812.5|109762.5|109818.4|109768.4|109808.5|109758.5|23
1732071120000|2024-11-20 02:52:00|109812.7|109762.7|109824.9|109774.9|109829.7|109779.7|109812.7|109762.7|37
1732071130000|2024-11-20 02:52:10|109824.8|109774.8|109825.9|109775.9|109827.3|109777.3|109821.5|109771.5|23
1732071140000|2024-11-20 02:52:20|109825.2|109775.2|109825.4|109775.4|109827.9|109777.9|109822.4|109772.4|20
1732071150000|2024-11-20 02:52:30|109825.5|109775.5|109840|109790|109841|109791|109825.4|109775.4|30
1732071160000|2024-11-20 02:52:40|109837.8|109787.8|109839.8|109789.8|109842.1|109792.1|109836.8|109786.8|30
1732071170000|2024-11-20 02:52:50|109838.9|109788.9|109839.6|109789.6|109840.1|109790.1|109838.1|109788.1|10
1732071180000|2024-11-20 02:53:00|109838.1|109788.1|109834.8|109784.8|109842|109792|109833.3|109783.3|12
1732071190000|2024-11-20 02:53:10|109834.5|109784.5|109831.1|109781.1|109834.5|109784.5|109829|109779|13
1732071200000|2024-11-20 02:53:20|109831.3|109781.3|109830.8|109780.8|109831.3|109781.3|109830.8|109780.8|2
1732071210000|2024-11-20 02:53:30|109828.6|109778.6|109823.7|109773.7|109833.3|109783.3|109819.7|109769.7|19
1732071220000|2024-11-20 02:53:40|109812.4|109762.4|109817.9|109767.9|109821.1|109771.1|109812.4|109762.4|15
1732071230000|2024-11-20 02:53:50|109818.3|109768.3|109824|109774|109827.9|109777.9|109818.2|109768.2|11
1732071240000|2024-11-20 02:54:00|109819|109769|109813.4|109763.4|109820.9|109770.9|109808.8|109758.8|20
1732071250000|2024-11-20 02:54:10|109812.5|109762.5|109812.4|109762.4|109813.7|109763.7|109810.5|109760.5|6
1732071260000|2024-11-20 02:54:20|109812.3|109762.3|109807.5|109757.5|109812.3|109762.3|109807.5|109757.5|7
1732071270000|2024-11-20 02:54:30|109807.4|109757.4|109813|109763|109816.3|109766.3|109807.4|109757.4|23
1732071280000|2024-11-20 02:54:40|109814.3|109764.3|109812|109762|109814.4|109764.4|109811.4|109761.4|16
1732071290000|2024-11-20 02:54:50|109811.8|109761.8|109812.7|109762.7|109814|109764|109811.8|109761.8|6
1732071300000|2024-11-20 02:55:00|109812.8|109762.8|109793.1|109743.1|109812.8|109762.8|109784|109734|28
1732071310000|2024-11-20 02:55:10|109788.6|109738.6|109792.2|109742.2|109794.2|109744.2|109788.6|109738.6|11
1732071320000|2024-11-20 02:55:20|109792.6|109742.6|109794|109744|109794|109744|109792.6|109742.6|4
1732071330000|2024-11-20 02:55:30|109796.3|109746.3|109796.3|109746.3|109796.3|109746.3|109796.1|109746.1|3
1732071340000|2024-11-20 02:55:40|109795.9|109745.9|109793.5|109743.5|109796.7|109746.7|109793.4|109743.4|7
1732071350000|2024-11-20 02:55:50|109793.7|109743.7|109791.6|109741.6|109793.7|109743.7|109791.6|109741.6|4
1732071360000|2024-11-20 02:56:00|109793.2|109743.2|109795.7|109745.7|109795.7|109745.7|109792|109742|7
1732071370000|2024-11-20 02:56:10|109795.6|109745.6|109790.6|109740.6|109795.7|109745.7|109787.9|109737.9|14
1732071380000|2024-11-20 02:56:20|109791.8|109741.8|109791.7|109741.7|109795.7|109745.7|109791.5|109741.5|9
1732071390000|2024-11-20 02:56:30|109792|109742|109793.6|109743.6|109793.8|109743.8|109788.4|109738.4|18
1732071400000|2024-11-20 02:56:40|109791.1|109741.1|109783|109733|109793.3|109743.3|109782.5|109732.5|24
1732071410000|2024-11-20 02:56:50|109783.7|109733.7|109781.6|109731.6|109786|109736|109776.9|109726.9|48
1732071420000|2024-11-20 02:57:00|109786.4|109736.4|109819.3|109769.3|109819.3|109769.3|109783.4|109733.4|32
1732071430000|2024-11-20 02:57:10|109814.3|109764.3|109818.9|109768.9|109819.3|109769.3|109813.9|109763.9|11
1732071440000|2024-11-20 02:57:20|109818.1|109768.1|109819.9|109769.9|109820|109770|109818.1|109768.1|7
1732071450000|2024-11-20 02:57:30|109820.5|109770.5|109832.9|109782.9|109837.8|109787.8|109820.5|109770.5|32
1732071460000|2024-11-20 02:57:40|109834.9|109784.9|109837.9|109787.9|109839.1|109789.1|109832|109782|24
1732071470000|2024-11-20 02:57:50|109837.7|109787.7|109836|109786|109837.7|109787.7|109826.2|109776.2|19
1732071480000|2024-11-20 02:58:00|109834.6|109784.6|109837.1|109787.1|109840.8|109790.8|109833.9|109783.9|18
1732071490000|2024-11-20 02:58:10|109835.2|109785.2|109836.7|109786.7|109841.5|109791.5|109834.3|109784.3|26
1732071500000|2024-11-20 02:58:20|109836.9|109786.9|109839.1|109789.1|109840|109790|109835.9|109785.9|26
1732071510000|2024-11-20 02:58:30|109839.7|109789.7|109834.8|109784.8|109839.7|109789.7|109833.3|109783.3|38
1732071520000|2024-11-20 02:58:40|109836.1|109786.1|109836.6|109786.6|109839.3|109789.3|109830|109780|32
1732071530000|2024-11-20 02:58:50|109836.9|109786.9|109826.2|109776.2|109837.5|109787.5|109819.3|109769.3|21
1732071540000|2024-11-20 02:59:00|109824.2|109774.2|109820.9|109770.9|109824.2|109774.2|109819.2|109769.2|7
1732071550000|2024-11-20 02:59:10|109820.7|109770.7|109815.6|109765.6|109820.7|109770.7|109813.1|109763.1|8
1732071560000|2024-11-20 02:59:20|109818.8|109768.8|109820.6|109770.6|109823.1|109773.1|109815.9|109765.9|13
1732071570000|2024-11-20 02:59:30|109821.1|109771.1|109820.8|109770.8|109822.6|109772.6|109820.5|109770.5|8
1732071580000|2024-11-20 02:59:40|109821.2|109771.2|109821.8|109771.8|109821.8|109771.8|109820.4|109770.4|4
1732071590000|2024-11-20 02:59:50|109820.9|109770.9|109823|109773|109823|109773|109820.9|109770.9|7
1732071600000|2024-11-20 03:00:00|109823.5|109773.5|109812.1|109762.1|109823.5|109773.5|109805.4|109755.4|41
1732071610000|2024-11-20 03:00:10|109808.8|109758.8|109809.1|109759.1|109817.6|109767.6|109807.3|109757.3|47
1732071620000|2024-11-20 03:00:20|109808.7|109758.7|109814.2|109764.2|109815.9|109765.9|109805.3|109755.3|31
1732071630000|2024-11-20 03:00:30|109816.2|109766.2|109823.8|109773.8|109825.5|109775.5|109813.6|109763.6|22
1732071640000|2024-11-20 03:00:40|109825.1|109775.1|109824.6|109774.6|109826.9|109776.9|109823.6|109773.6|14
1732071650000|2024-11-20 03:00:50|109824.7|109774.7|109821.8|109771.8|109824.7|109774.7|109819.4|109769.4|13
1732071660000|2024-11-20 03:01:00|109821.6|109771.6|109823.8|109773.8|109828.3|109778.3|109819.6|109769.6|19
1732071670000|2024-11-20 03:01:10|109824.1|109774.1|109824.9|109774.9|109826.9|109776.9|109823.9|109773.9|22
1732071680000|2024-11-20 03:01:20|109825.3|109775.3|109824.4|109774.4|109825.8|109775.8|109822.2|109772.2|11
1732071690000|2024-11-20 03:01:30|109824.3|109774.3|109824.4|109774.4|109824.4|109774.4|109821.5|109771.5|9
1732071700000|2024-11-20 03:01:40|109822.5|109772.5|109821.2|109771.2|109825.8|109775.8|109818.5|109768.5|14
1732071710000|2024-11-20 03:01:50|109821.1|109771.1|109823.1|109773.1|109825.4|109775.4|109818.1|109768.1|12
1732071720000|2024-11-20 03:02:00|109823.2|109773.2|109822.3|109772.3|109827.1|109777.1|109821.1|109771.1|20
1732071730000|2024-11-20 03:02:10|109822.6|109772.6|109823.4|109773.4|109823.4|109773.4|109819.6|109769.6|10
1732071740000|2024-11-20 03:02:20|109823.1|109773.1|109825.6|109775.6|109825.9|109775.9|109822.8|109772.8|8
1732071750000|2024-11-20 03:02:30|109825.5|109775.5|109825.5|109775.5|109825.5|109775.5|109825.5|109775.5|1
1732071760000|2024-11-20 03:02:40|109825.6|109775.6|109824.5|109774.5|109826.3|109776.3|109820.1|109770.1|24
1732071770000|2024-11-20 03:02:50|109823.2|109773.2|109828.1|109778.1|109828.9|109778.9|109823.2|109773.2|30
1732071780000|2024-11-20 03:03:00|109826.3|109776.3|109822.2|109772.2|109828.1|109778.1|109818.7|109768.7|26
1732071790000|2024-11-20 03:03:10|109820.6|109770.6|109822.5|109772.5|109827.1|109777.1|109816.8|109766.8|16
1732071800000|2024-11-20 03:03:20|109822.4|109772.4|109823.7|109773.7|109823.7|109773.7|109822|109772|4
1732071810000|2024-11-20 03:03:30|109821.7|109771.7|109821.5|109771.5|109821.7|109771.7|109821.4|109771.4|4
1732071820000|2024-11-20 03:03:40|109821|109771|109823|109773|109827|109777|109821|109771|13
1732071830000|2024-11-20 03:03:50|109823.5|109773.5|109823.2|109773.2|109823.5|109773.5|109823.2|109773.2|3
1732071840000|2024-11-20 03:04:00|109822.8|109772.8|109822.5|109772.5|109823.4|109773.4|109821.3|109771.3|11
1732071850000|2024-11-20 03:04:10|109820|109770|109823.7|109773.7|109825.6|109775.6|109820|109770|10
1732071860000|2024-11-20 03:04:20|109823.8|109773.8|109817.4|109767.4|109823.8|109773.8|109815.9|109765.9|21
1732071870000|2024-11-20 03:04:30|109818|109768|109820.8|109770.8|109823.7|109773.7|109818|109768|14
1732071880000|2024-11-20 03:04:40|109820.6|109770.6|109821.1|109771.1|109824.2|109774.2|109820.6|109770.6|14
1732071890000|2024-11-20 03:04:50|109821|109771|109821.6|109771.6|109822.2|109772.2|109820.6|109770.6|6
1732071900000|2024-11-20 03:05:00|109821.7|109771.7|109821.6|109771.6|109821.7|109771.7|109821.6|109771.6|2
1732071910000|2024-11-20 03:05:10|109821.5|109771.5|109819.5|109769.5|109821.5|109771.5|109819.1|109769.1|8
1732071920000|2024-11-20 03:05:20|109817.5|109767.5|109818.4|109768.4|109819.8|109769.8|109812.3|109762.3|20
1732071930000|2024-11-20 03:05:30|109816|109766|109820.9|109770.9|109823.6|109773.6|109815.6|109765.6|22
1732071940000|2024-11-20 03:05:40|109820.7|109770.7|109817.8|109767.8|109821.8|109771.8|109817.8|109767.8|9
1732071950000|2024-11-20 03:05:50|109818.1|109768.1|109817.6|109767.6|109821.4|109771.4|109816.7|109766.7|12
1732071960000|2024-11-20 03:06:00|109813.4|109763.4|109810.6|109760.6|109818|109768|109809.2|109759.2|33
1732071970000|2024-11-20 03:06:10|109810.4|109760.4|109820|109770|109823.1|109773.1|109810.2|109760.2|29
1732071980000|2024-11-20 03:06:20|109820.5|109770.5|109818.6|109768.6|109820.5|109770.5|109811.7|109761.7|10
1732071990000|2024-11-20 03:06:30|109819.3|109769.3|109820.2|109770.2|109822.1|109772.1|109818.8|109768.8|7
1732072000000|2024-11-20 03:06:40|109819.9|109769.9|109823.5|109773.5|109824.4|109774.4|109819.9|109769.9|8
1732072010000|2024-11-20 03:06:50|109822.3|109772.3|109822.2|109772.2|109823|109773|109822.2|109772.2|4
1732072020000|2024-11-20 03:07:00|109822.3|109772.3|109820.4|109770.4|109822.3|109772.3|109820.4|109770.4|4
1732072030000|2024-11-20 03:07:10|109820.5|109770.5|109823.8|109773.8|109825.4|109775.4|109819.7|109769.7|8
1732072040000|2024-11-20 03:07:20|109822.1|109772.1|109821|109771|109822.1|109772.1|109820.8|109770.8|6
1732072050000|2024-11-20 03:07:30|109821.1|109771.1|109823.2|109773.2|109823.2|109773.2|109821.1|109771.1|7
1732072060000|2024-11-20 03:07:40|109824.7|109774.7|109822.6|109772.6|109826.6|109776.6|109820|109770|14
1732072070000|2024-11-20 03:07:50|109823.9|109773.9|109822.3|109772.3|109824.8|109774.8|109821.9|109771.9|13
1732072080000|2024-11-20 03:08:00|109820.4|109770.4|109821.6|109771.6|109826.3|109776.3|109820.4|109770.4|12
1732072090000|2024-11-20 03:08:10|109821.8|109771.8|109824.3|109774.3|109824.3|109774.3|109818.6|109768.6|14
1732072100000|2024-11-20 03:08:20|109825.5|109775.5|109823.9|109773.9|109826.2|109776.2|109819.8|109769.8|9
1732072110000|2024-11-20 03:08:30|109824.1|109774.1|109820.8|109770.8|109824.3|109774.3|109819|109769|10
1732072120000|2024-11-20 03:08:40|109821.2|109771.2|109820.6|109770.6|109824.1|109774.1|109818.8|109768.8|12
1732072130000|2024-11-20 03:08:50|109820.3|109770.3|109816.5|109766.5|109820.3|109770.3|109816.2|109766.2|8
1732072140000|2024-11-20 03:09:00|109802.3|109752.3|109779.4|109729.4|109802.3|109752.3|109776.4|109726.4|41
1732072150000|2024-11-20 03:09:10|109777.8|109727.8|109760.4|109710.4|109777.8|109727.8|109758.3|109708.3|37
1732072160000|2024-11-20 03:09:20|109763.3|109713.3|109758|109708|109766.9|109716.9|109758|109708|32
1732072170000|2024-11-20 03:09:30|109759.9|109709.9|109750.4|109700.4|109760.2|109710.2|109746.2|109696.2|64
1732072180000|2024-11-20 03:09:40|109754.4|109704.4|109755.1|109705.1|109757.9|109707.9|109745.9|109695.9|57
1732072190000|2024-11-20 03:09:50|109751.5|109701.5|109748.2|109698.2|109757.3|109707.3|109747|109697|34
1732072200000|2024-11-20 03:10:00|109746.1|109696.1|109784|109734|109784|109734|109743.1|109693.1|55
1732072210000|2024-11-20 03:10:10|109777.2|109727.2|109778|109728|109786.8|109736.8|109773.4|109723.4|55
1732072220000|2024-11-20 03:10:20|109779.4|109729.4|109781|109731|109784.9|109734.9|109777.3|109727.3|31
1732072230000|2024-11-20 03:10:30|109779.8|109729.8|109775.4|109725.4|109781|109731|109773.5|109723.5|30
1732072240000|2024-11-20 03:10:40|109777.5|109727.5|109771.2|109721.2|109782.5|109732.5|109768.7|109718.7|44
1732072250000|2024-11-20 03:10:50|109774.2|109724.2|109772.7|109722.7|109778.3|109728.3|109772.7|109722.7|15
1732072260000|2024-11-20 03:11:00|109773.7|109723.7|109771.3|109721.3|109776.7|109726.7|109767.6|109717.6|35
1732072270000|2024-11-20 03:11:10|109771.1|109721.1|109770|109720|109774.3|109724.3|109768.1|109718.1|17
1732072280000|2024-11-20 03:11:20|109769.6|109719.6|109765|109715|109769.6|109719.6|109762.2|109712.2|24
1732072290000|2024-11-20 03:11:30|109767.5|109717.5|109761.8|109711.8|109769|109719|109757.7|109707.7|35
1732072300000|2024-11-20 03:11:40|109759.7|109709.7|109761.2|109711.2|109767|109717|109759.7|109709.7|30
1732072310000|2024-11-20 03:11:50|109763.2|109713.2|109756.2|109706.2|109767.7|109717.7|109755.9|109705.9|35
1732072320000|2024-11-20 03:12:00|109758.9|109708.9|109758.4|109708.4|109761.9|109711.9|109752.4|109702.4|31
1732072330000|2024-11-20 03:12:10|109752.8|109702.8|109754.6|109704.6|109768.8|109718.8|109752.3|109702.3|42
1732072340000|2024-11-20 03:12:20|109752.8|109702.8|109751.8|109701.8|109753.7|109703.7|109751.8|109701.8|11
1732072350000|2024-11-20 03:12:30|109753.5|109703.5|109749.1|109699.1|109753.5|109703.5|109746.5|109696.5|26
1732072360000|2024-11-20 03:12:40|109751.5|109701.5|109748.9|109698.9|109754.9|109704.9|109741.8|109691.8|44
1732072370000|2024-11-20 03:12:50|109747.5|109697.5|109743|109693|109750.3|109700.3|109743|109693|40
1732072380000|2024-11-20 03:13:00|109745.5|109695.5|109748.6|109698.6|109754.8|109704.8|109743|109693|59
1732072390000|2024-11-20 03:13:10|109751.6|109701.6|109746.7|109696.7|109753|109703|109745.9|109695.9|51
1732072400000|2024-11-20 03:13:20|109749.2|109699.2|109752.5|109702.5|109752.7|109702.7|109743.3|109693.3|42
1732072410000|2024-11-20 03:13:30|109754.1|109704.1|109751.5|109701.5|109754.5|109704.5|109746.3|109696.3|28
1732072420000|2024-11-20 03:13:40|109753.7|109703.7|109750.7|109700.7|109754.7|109704.7|109746.8|109696.8|41
1732072430000|2024-11-20 03:13:50|109748.9|109698.9|109749.2|109699.2|109754|109704|109748.7|109698.7|33
1732072440000|2024-11-20 03:14:00|109751.2|109701.2|109750.8|109700.8|109755.5|109705.5|109749.5|109699.5|58
1732072450000|2024-11-20 03:14:10|109754.6|109704.6|109755|109705|109758.4|109708.4|109751.3|109701.3|45
1732072460000|2024-11-20 03:14:20|109756.6|109706.6|109755.4|109705.4|109759.9|109709.9|109753.5|109703.5|32
1732072470000|2024-11-20 03:14:30|109758.7|109708.7|109765.7|109715.7|109768.6|109718.6|109755.7|109705.7|24
1732072480000|2024-11-20 03:14:40|109768|109718|109767|109717|109769.8|109719.8|109766.4|109716.4|13
1732072490000|2024-11-20 03:14:50|109766.8|109716.8|109769.8|109719.8|109771|109721|109766.6|109716.6|18
1732072500000|2024-11-20 03:15:00|109770.2|109720.2|109801|109751|109808|109758|109770.2|109720.2|32
1732072510000|2024-11-20 03:15:10|109800.7|109750.7|109801.2|109751.2|109801.2|109751.2|109797.2|109747.2|10
1732072520000|2024-11-20 03:15:20|109799|109749|109801.5|109751.5|109803.5|109753.5|109795.8|109745.8|20
1732072530000|2024-11-20 03:15:30|109802.6|109752.6|109803.7|109753.7|109805.2|109755.2|109797.3|109747.3|19
1732072540000|2024-11-20 03:15:40|109801.7|109751.7|109802.2|109752.2|109802.2|109752.2|109801.5|109751.5|3
1732072550000|2024-11-20 03:15:50|109802.3|109752.3|109805.2|109755.2|109805.4|109755.4|109800.3|109750.3|13
1732072560000|2024-11-20 03:16:00|109806.6|109756.6|109810.6|109760.6|109812.4|109762.4|109805.5|109755.5|18
1732072570000|2024-11-20 03:16:10|109814.1|109764.1|109808|109758|109817|109767|109805.1|109755.1|16
1732072580000|2024-11-20 03:16:20|109807.9|109757.9|109811.8|109761.8|109812|109762|109807.5|109757.5|16
1732072590000|2024-11-20 03:16:30|109810.7|109760.7|109812.7|109762.7|109814.7|109764.7|109804.7|109754.7|22
1732072600000|2024-11-20 03:16:40|109809.5|109759.5|109809.1|109759.1|109809.5|109759.5|109809.1|109759.1|2
1732072610000|2024-11-20 03:16:50|109809|109759|109816.1|109766.1|109818.5|109768.5|109806.3|109756.3|17
1732072620000|2024-11-20 03:17:00|109817.7|109767.7|109815.8|109765.8|109821.8|109771.8|109811.1|109761.1|32
1732072630000|2024-11-20 03:17:10|109816.1|109766.1|109815.7|109765.7|109816.1|109766.1|109815.7|109765.7|2
1732072640000|2024-11-20 03:17:20|109817|109767|109827.3|109777.3|109827.3|109777.3|109810.6|109760.6|29
1732072650000|2024-11-20 03:17:30|109825.6|109775.6|109823.2|109773.2|109831.1|109781.1|109815.9|109765.9|37
1732072660000|2024-11-20 03:17:40|109826.9|109776.9|109823.3|109773.3|109826.9|109776.9|109818|109768|21
1732072670000|2024-11-20 03:17:50|109820.5|109770.5|109822.4|109772.4|109824|109774|109817.7|109767.7|38
1732072680000|2024-11-20 03:18:00|109822.5|109772.5|109821.5|109771.5|109823.2|109773.2|109815.6|109765.6|25
1732072690000|2024-11-20 03:18:10|109822.7|109772.7|109809.4|109759.4|109823.1|109773.1|109808.6|109758.6|20
1732072700000|2024-11-20 03:18:20|109810.7|109760.7|109807.1|109757.1|109812.1|109762.1|109806.8|109756.8|25
1732072710000|2024-11-20 03:18:30|109808.4|109758.4|109815.5|109765.5|109818.1|109768.1|109804.8|109754.8|25
1732072720000|2024-11-20 03:18:40|109815.4|109765.4|109810.1|109760.1|109815.4|109765.4|109809|109759|25
1732072730000|2024-11-20 03:18:50|109809.3|109759.3|109810.7|109760.7|109818|109768|109808.8|109758.8|23
1732072740000|2024-11-20 03:19:00|109810.8|109760.8|109813.7|109763.7|109816.8|109766.8|109810.6|109760.6|21
1732072750000|2024-11-20 03:19:10|109811.9|109761.9|109816.7|109766.7|109819.4|109769.4|109811.6|109761.6|14
1732072760000|2024-11-20 03:19:20|109818.8|109768.8|109818.3|109768.3|109818.8|109768.8|109815|109765|7
1732072770000|2024-11-20 03:19:30|109816.9|109766.9|109812.7|109762.7|109823.4|109773.4|109811.2|109761.2|15
1732072780000|2024-11-20 03:19:40|109819.8|109769.8|109823.2|109773.2|109824.2|109774.2|109817.3|109767.3|13
1732072790000|2024-11-20 03:19:50|109823.4|109773.4|109816.3|109766.3|109823.4|109773.4|109810.2|109760.2|19
1732072800000|2024-11-20 03:20:00|109813.1|109763.1|109813.7|109763.7|109815.1|109765.1|109812.8|109762.8|15
1732072810000|2024-11-20 03:20:10|109813.9|109763.9|109814|109764|109814.2|109764.2|109813.9|109763.9|4
1732072830000|2024-11-20 03:20:30|109813.9|109763.9|109815.1|109765.1|109816.4|109766.4|109811.7|109761.7|11
1732072850000|2024-11-20 03:20:50|109817.1|109767.1|109834.8|109784.8|109834.9|109784.9|109816.8|109766.8|19
1732072860000|2024-11-20 03:21:00|109833.1|109783.1|109831.6|109781.6|109837.3|109787.3|109829.8|109779.8|21
1732072870000|2024-11-20 03:21:10|109831.7|109781.7|109830.5|109780.5|109835.5|109785.5|109828.9|109778.9|18
1732072880000|2024-11-20 03:21:20|109830|109780|109834.1|109784.1|109834.1|109784.1|109828.3|109778.3|24
1732072890000|2024-11-20 03:21:30|109830.8|109780.8|109830.9|109780.9|109834.4|109784.4|109821.5|109771.5|31
1732072900000|2024-11-20 03:21:40|109831.4|109781.4|109835.9|109785.9|109837.3|109787.3|109831.1|109781.1|15
1732072910000|2024-11-20 03:21:50|109836|109786|109837|109787|109838.4|109788.4|109834.5|109784.5|10
1732072920000|2024-11-20 03:22:00|109834.2|109784.2|109828.2|109778.2|109834.2|109784.2|109828.2|109778.2|10
1732072930000|2024-11-20 03:22:10|109828.1|109778.1|109831.6|109781.6|109831.6|109781.6|109823.9|109773.9|15
1732072940000|2024-11-20 03:22:20|109829.9|109779.9|109826.3|109776.3|109833.2|109783.2|109822.1|109772.1|16
1732072950000|2024-11-20 03:22:30|109826.2|109776.2|109829.7|109779.7|109829.7|109779.7|109826|109776|7
1732072960000|2024-11-20 03:22:40|109829.9|109779.9|109833.5|109783.5|109834.5|109784.5|109829.7|109779.7|7
1732072970000|2024-11-20 03:22:50|109835|109785|109839.8|109789.8|109841.6|109791.6|109833.7|109783.7|15
1732072980000|2024-11-20 03:23:00|109839|109789|109833.9|109783.9|109839|109789|109833.9|109783.9|8
1732072990000|2024-11-20 03:23:10|109834.1|109784.1|109833.8|109783.8|109834.1|109784.1|109833.8|109783.8|3
1732073010000|2024-11-20 03:23:30|109833.9|109783.9|109833.9|109783.9|109833.9|109783.9|109833.9|109783.9|1
1732073020000|2024-11-20 03:23:40|109834.1|109784.1|109836.2|109786.2|109837.1|109787.1|109834.1|109784.1|9
1732073030000|2024-11-20 03:23:50|109835.9|109785.9|109835.1|109785.1|109835.9|109785.9|109835.1|109785.1|3
1732073040000|2024-11-20 03:24:00|109833.2|109783.2|109835.7|109785.7|109835.7|109785.7|109833.2|109783.2|3
1732073050000|2024-11-20 03:24:10|109835.8|109785.8|109835.9|109785.9|109835.9|109785.9|109835.8|109785.8|2
1732073070000|2024-11-20 03:24:30|109834.4|109784.4|109835.4|109785.4|109836.3|109786.3|109833.5|109783.5|9
1732073080000|2024-11-20 03:24:40|109835.3|109785.3|109835.3|109785.3|109835.3|109785.3|109835.3|109785.3|1
1732073090000|2024-11-20 03:24:50|109835.4|109785.4|109835.3|109785.3|109835.4|109785.4|109835.3|109785.3|2
1732073100000|2024-11-20 03:25:00|109834.1|109784.1|109834.5|109784.5|109836.1|109786.1|109830.8|109780.8|11
1732073110000|2024-11-20 03:25:10|109833.2|109783.2|109834.2|109784.2|109835.5|109785.5|109830.8|109780.8|9
1732073120000|2024-11-20 03:25:20|109832.5|109782.5|109849.1|109799.1|109849.1|109799.1|109832.5|109782.5|14
1732073130000|2024-11-20 03:25:30|109844.7|109794.7|109845.9|109795.9|109846.3|109796.3|109842.5|109792.5|8
1732073140000|2024-11-20 03:25:40|109846|109796|109846|109796|109846|109796|109846|109796|1
1732073150000|2024-11-20 03:25:50|109842|109792|109844|109794|109844.3|109794.3|109842|109792|8
1732073160000|2024-11-20 03:26:00|109841.9|109791.9|109840.7|109790.7|109844.2|109794.2|109839.8|109789.8|16
1732073170000|2024-11-20 03:26:10|109840.5|109790.5|109833.7|109783.7|109844.1|109794.1|109833.7|109783.7|32
1732073180000|2024-11-20 03:26:20|109835.5|109785.5|109831.4|109781.4|109835.5|109785.5|109831.4|109781.4|19
1732073190000|2024-11-20 03:26:30|109834.2|109784.2|109833.7|109783.7|109834.4|109784.4|109830.8|109780.8|7
1732073200000|2024-11-20 03:26:40|109833.6|109783.6|109834.4|109784.4|109834.4|109784.4|109832.1|109782.1|5
1732073210000|2024-11-20 03:26:50|109834.6|109784.6|109834.6|109784.6|109835|109785|109830.6|109780.6|7
1732073220000|2024-11-20 03:27:00|109834.5|109784.5|109833.3|109783.3|109834.5|109784.5|109828.7|109778.7|6
1732073230000|2024-11-20 03:27:10|109834|109784|109834|109784|109834|109784|109834|109784|1
1732073240000|2024-11-20 03:27:20|109831.3|109781.3|109833.5|109783.5|109834.3|109784.3|109831.3|109781.3|7
1732073250000|2024-11-20 03:27:30|109833.4|109783.4|109833.4|109783.4|109833.4|109783.4|109833.4|109783.4|1
1732073260000|2024-11-20 03:27:40|109834.6|109784.6|109833.8|109783.8|109834.6|109784.6|109833.8|109783.8|3
1732073270000|2024-11-20 03:27:50|109834.2|109784.2|109834.2|109784.2|109834.2|109784.2|109834.2|109784.2|1
1732073280000|2024-11-20 03:28:00|109831.5|109781.5|109838|109788|109841.1|109791.1|109831.5|109781.5|10
1732073290000|2024-11-20 03:28:10|109838.6|109788.6|109843.8|109793.8|109843.8|109793.8|109834.9|109784.9|8
1732073300000|2024-11-20 03:28:20|109843.7|109793.7|109854|109804|109854.5|109804.5|109843|109793|8
1732073310000|2024-11-20 03:28:30|109853.9|109803.9|109854|109804|109854|109804|109853.5|109803.5|5
1732073320000|2024-11-20 03:28:40|109854.1|109804.1|109853.9|109803.9|109854.1|109804.1|109853.9|109803.9|2
1732073330000|2024-11-20 03:28:50|109854|109804|109853.9|109803.9|109854.5|109804.5|109853.4|109803.4|6
1732073340000|2024-11-20 03:29:00|109855.9|109805.9|109875.9|109825.9|109879.4|109829.4|109855.9|109805.9|40
1732073350000|2024-11-20 03:29:10|109878.1|109828.1|109876.1|109826.1|109879.1|109829.1|109873.8|109823.8|27
1732073360000|2024-11-20 03:29:20|109876|109826|109876.3|109826.3|109877.9|109827.9|109875.3|109825.3|9
1732073370000|2024-11-20 03:29:30|109876.2|109826.2|109872.1|109822.1|109881|109831|109870.3|109820.3|32
1732073380000|2024-11-20 03:29:40|109873.1|109823.1|109876.9|109826.9|109882.3|109832.3|109873.1|109823.1|22
1732073390000|2024-11-20 03:29:50|109875.3|109825.3|109870.3|109820.3|109877.7|109827.7|109870.3|109820.3|14
1732073400000|2024-11-20 03:30:00|109868.2|109818.2|109875.5|109825.5|109883|109833|109868.2|109818.2|33
1732073410000|2024-11-20 03:30:10|109875.7|109825.7|109877.3|109827.3|109882.3|109832.3|109873|109823|15
1732073420000|2024-11-20 03:30:20|109874.6|109824.6|109874.5|109824.5|109880.4|109830.4|109873.7|109823.7|14
1732073430000|2024-11-20 03:30:30|109875|109825|109893.8|109843.8|109896.9|109846.9|109875|109825|72
1732073440000|2024-11-20 03:30:40|109893|109843|109892.2|109842.2|109903.1|109853.1|109889.4|109839.4|60
1732073450000|2024-11-20 03:30:50|109891.9|109841.9|109892.3|109842.3|109900.3|109850.3|109891.5|109841.5|29
1732073460000|2024-11-20 03:31:00|109889.8|109839.8|109891.1|109841.1|109891.1|109841.1|109876.4|109826.4|49
1732073470000|2024-11-20 03:31:10|109888.4|109838.4|109894.9|109844.9|109897.2|109847.2|109888.4|109838.4|45
1732073480000|2024-11-20 03:31:20|109897.1|109847.1|109896.2|109846.2|109899.3|109849.3|109892.5|109842.5|35
1732073490000|2024-11-20 03:31:30|109894.3|109844.3|109890.4|109840.4|109897.6|109847.6|109886.7|109836.7|22
1732073500000|2024-11-20 03:31:40|109892.1|109842.1|109892.6|109842.6|109894.6|109844.6|109890.6|109840.6|16
1732073510000|2024-11-20 03:31:50|109891.6|109841.6|109878|109828|109892.8|109842.8|109875.7|109825.7|37
1732073520000|2024-11-20 03:32:00|109880.1|109830.1|109879.3|109829.3|109881.4|109831.4|109879.3|109829.3|6
1732073530000|2024-11-20 03:32:10|109877.6|109827.6|109875.8|109825.8|109877.6|109827.6|109875.8|109825.8|4
1732073540000|2024-11-20 03:32:20|109873|109823|109874.6|109824.6|109881|109831|109871.9|109821.9|29
1732073550000|2024-11-20 03:32:30|109876.6|109826.6|109879|109829|109885.3|109835.3|109872.7|109822.7|33
1732073560000|2024-11-20 03:32:40|109878.6|109828.6|109875.9|109825.9|109878.8|109828.8|109875.9|109825.9|4
1732073570000|2024-11-20 03:32:50|109873.3|109823.3|109867.3|109817.3|109876.7|109826.7|109867.3|109817.3|20
1732073580000|2024-11-20 03:33:00|109868.7|109818.7|109874|109824|109874.3|109824.3|109864.6|109814.6|32
1732073590000|2024-11-20 03:33:10|109871.9|109821.9|109871.1|109821.1|109873.7|109823.7|109870|109820|26
1732073600000|2024-11-20 03:33:20|109871.3|109821.3|109871.3|109821.3|109871.3|109821.3|109871.3|109821.3|1
1732073610000|2024-11-20 03:33:30|109871.2|109821.2|109871.2|109821.2|109871.2|109821.2|109871.2|109821.2|1
1732073620000|2024-11-20 03:33:40|109871.3|109821.3|109871.4|109821.4|109873.3|109823.3|109871.3|109821.3|3
1732073630000|2024-11-20 03:33:50|109871|109821|109871.2|109821.2|109871.2|109821.2|109870.6|109820.6|4
1732073640000|2024-11-20 03:34:00|109870.8|109820.8|109866.1|109816.1|109870.8|109820.8|109866.1|109816.1|12
1732073650000|2024-11-20 03:34:10|109864.8|109814.8|109865.1|109815.1|109867.3|109817.3|109864.4|109814.4|7
1732073660000|2024-11-20 03:34:20|109865.2|109815.2|109865.2|109815.2|109865.2|109815.2|109865.2|109815.2|1
1732073670000|2024-11-20 03:34:30|109865.3|109815.3|109868.6|109818.6|109869.2|109819.2|109864.1|109814.1|16
1732073680000|2024-11-20 03:34:40|109866.7|109816.7|109870.4|109820.4|109870.4|109820.4|109866.7|109816.7|4
1732073690000|2024-11-20 03:34:50|109870.2|109820.2|109876.2|109826.2|109876.2|109826.2|109870|109820|6
1732073700000|2024-11-20 03:35:00|109878.6|109828.6|109879.7|109829.7|109887.9|109837.9|109875.5|109825.5|27
1732073710000|2024-11-20 03:35:10|109879.8|109829.8|109882|109832|109885|109835|109877.8|109827.8|24
1732073720000|2024-11-20 03:35:20|109883.2|109833.2|109882.8|109832.8|109885.8|109835.8|109878.9|109828.9|11
1732073730000|2024-11-20 03:35:30|109879.9|109829.9|109884.8|109834.8|109886.6|109836.6|109879.9|109829.9|19
1732073740000|2024-11-20 03:35:40|109886.3|109836.3|109886.8|109836.8|109889.9|109839.9|109885.5|109835.5|9
1732073750000|2024-11-20 03:35:50|109889.1|109839.1|109884.5|109834.5|109892.3|109842.3|109882|109832|21
1732073760000|2024-11-20 03:36:00|109884.8|109834.8|109888|109838|109888.3|109838.3|109877.5|109827.5|14
1732073770000|2024-11-20 03:36:10|109888.9|109838.9|109886.9|109836.9|109889.3|109839.3|109886.9|109836.9|11
1732073780000|2024-11-20 03:36:20|109887|109837|109888.6|109838.6|109890.8|109840.8|109883.9|109833.9|29
1732073790000|2024-11-20 03:36:30|109890.8|109840.8|109889.1|109839.1|109894.7|109844.7|109889.1|109839.1|17
1732073800000|2024-11-20 03:36:40|109886.9|109836.9|109889.4|109839.4|109890.7|109840.7|109886.9|109836.9|8
1732073810000|2024-11-20 03:36:50|109889.5|109839.5|109888.7|109838.7|109890.3|109840.3|109885.8|109835.8|15
1732073820000|2024-11-20 03:37:00|109885.7|109835.7|109892.8|109842.8|109892.8|109842.8|109884.9|109834.9|20
1732073830000|2024-11-20 03:37:10|109890.6|109840.6|109893.7|109843.7|109895.3|109845.3|109886.6|109836.6|14
1732073840000|2024-11-20 03:37:20|109895.7|109845.7|109892.7|109842.7|109896|109846|109892.7|109842.7|14
1732073850000|2024-11-20 03:37:30|109892.9|109842.9|109891|109841|109895.9|109845.9|109889.8|109839.8|7
1732073860000|2024-11-20 03:37:40|109892.9|109842.9|109887.4|109837.4|109892.9|109842.9|109878.8|109828.8|12
1732073870000|2024-11-20 03:37:50|109889.3|109839.3|109891|109841|109891|109841|109886.1|109836.1|7
1732073880000|2024-11-20 03:38:00|109892.9|109842.9|109886.7|109836.7|109892.9|109842.9|109886.7|109836.7|13
1732073890000|2024-11-20 03:38:10|109889.7|109839.7|109887.9|109837.9|109896.2|109846.2|109887.3|109837.3|22
1732073900000|2024-11-20 03:38:20|109888.5|109838.5|109886.7|109836.7|109894.2|109844.2|109886.3|109836.3|10
1732073910000|2024-11-20 03:38:30|109888.5|109838.5|109891.2|109841.2|109894.7|109844.7|109886.5|109836.5|15
1732073920000|2024-11-20 03:38:40|109890.9|109840.9|109890.3|109840.3|109892.9|109842.9|109888.8|109838.8|17
1732073930000|2024-11-20 03:38:50|109888.4|109838.4|109887.6|109837.6|109892.8|109842.8|109883.3|109833.3|21
1732073940000|2024-11-20 03:39:00|109887.2|109837.2|109890.7|109840.7|109892.7|109842.7|109883.5|109833.5|15
1732073950000|2024-11-20 03:39:10|109889.5|109839.5|109889.6|109839.6|109891.3|109841.3|109887|109837|16
1732073960000|2024-11-20 03:39:20|109889.2|109839.2|109891.2|109841.2|109891.2|109841.2|109887.9|109837.9|8
1732073970000|2024-11-20 03:39:30|109891.7|109841.7|109894.9|109844.9|109896.2|109846.2|109888.3|109838.3|18
1732073980000|2024-11-20 03:39:40|109893.8|109843.8|109895.9|109845.9|109896.9|109846.9|109891|109841|29
1732073990000|2024-11-20 03:39:50|109895.8|109845.8|109893.3|109843.3|109896.6|109846.6|109891|109841|11
1732074000000|2024-11-20 03:40:00|109891.3|109841.3|109893.2|109843.2|109893.5|109843.5|109891.3|109841.3|8
1732074010000|2024-11-20 03:40:10|109894|109844|109896.2|109846.2|109896.2|109846.2|109893.4|109843.4|5
1732074020000|2024-11-20 03:40:20|109896.4|109846.4|109895.3|109845.3|109896.9|109846.9|109892.9|109842.9|21
1732074030000|2024-11-20 03:40:30|109894.5|109844.5|109894.6|109844.6|109897.7|109847.7|109890.6|109840.6|23
1732074040000|2024-11-20 03:40:40|109894.3|109844.3|109895.3|109845.3|109896|109846|109891.3|109841.3|26
1732074050000|2024-11-20 03:40:50|109893.4|109843.4|109893.9|109843.9|109895.9|109845.9|109893.4|109843.4|11
1732074060000|2024-11-20 03:41:00|109894|109844|109893.5|109843.5|109896.1|109846.1|109893.5|109843.5|9
1732074070000|2024-11-20 03:41:10|109894.7|109844.7|109894.8|109844.8|109896.6|109846.6|109891.3|109841.3|24
1732074080000|2024-11-20 03:41:20|109895.5|109845.5|109895.4|109845.4|109897.1|109847.1|109892.6|109842.6|18
1732074090000|2024-11-20 03:41:30|109893.1|109843.1|109901.7|109851.7|109901.7|109851.7|109892.9|109842.9|21
1732074100000|2024-11-20 03:41:40|109900.3|109850.3|109896.5|109846.5|109900.3|109850.3|109895.7|109845.7|14
1732074110000|2024-11-20 03:41:50|109894.9|109844.9|109894.5|109844.5|109894.9|109844.9|109892.7|109842.7|6
1732074120000|2024-11-20 03:42:00|109894.6|109844.6|109893.4|109843.4|109894.6|109844.6|109892.1|109842.1|8
1732074130000|2024-11-20 03:42:10|109894.6|109844.6|109894.9|109844.9|109895.4|109845.4|109894.4|109844.4|5
1732074140000|2024-11-20 03:42:20|109894.2|109844.2|109895.9|109845.9|109898|109848|109892.6|109842.6|15
1732074150000|2024-11-20 03:42:30|109895.3|109845.3|109894.9|109844.9|109895.3|109845.3|109893|109843|9
1732074160000|2024-11-20 03:42:40|109893.6|109843.6|109894.5|109844.5|109895.2|109845.2|109893.6|109843.6|5
1732074170000|2024-11-20 03:42:50|109892.7|109842.7|109895.3|109845.3|109897|109847|109891.2|109841.2|18
1732074180000|2024-11-20 03:43:00|109896.4|109846.4|109895.4|109845.4|109896.9|109846.9|109893.9|109843.9|8
1732074190000|2024-11-20 03:43:10|109894.6|109844.6|109895.1|109845.1|109895.1|109845.1|109894.6|109844.6|4
1732074200000|2024-11-20 03:43:20|109896|109846|109895.8|109845.8|109896|109846|109895.8|109845.8|2
1732074210000|2024-11-20 03:43:30|109896.1|109846.1|109896.2|109846.2|109896.2|109846.2|109896.1|109846.1|2
1732074220000|2024-11-20 03:43:40|109895.5|109845.5|109893.2|109843.2|109895.5|109845.5|109892|109842|7
1732074230000|2024-11-20 03:43:50|109891.4|109841.4|109893.6|109843.6|109895.7|109845.7|109891.4|109841.4|15
1732074240000|2024-11-20 03:44:00|109894.3|109844.3|109894|109844|109894.3|109844.3|109892.8|109842.8|5
1732074250000|2024-11-20 03:44:10|109894.1|109844.1|109894|109844|109894.1|109844.1|109892.7|109842.7|4
1732074260000|2024-11-20 03:44:20|109892.8|109842.8|109894.3|109844.3|109894.4|109844.4|109891.6|109841.6|8
1732074270000|2024-11-20 03:44:30|109894|109844|109893.8|109843.8|109894|109844|109893.8|109843.8|3
1732074280000|2024-11-20 03:44:40|109893.6|109843.6|109893.7|109843.7|109893.7|109843.7|109893.6|109843.6|2
1732074290000|2024-11-20 03:44:50|109892.9|109842.9|109892.5|109842.5|109893.3|109843.3|109892.5|109842.5|3
1732074300000|2024-11-20 03:45:00|109892.8|109842.8|109893.4|109843.4|109893.4|109843.4|109892.1|109842.1|7
1732074310000|2024-11-20 03:45:10|109893.6|109843.6|109893.8|109843.8|109893.8|109843.8|109890.7|109840.7|5
1732074320000|2024-11-20 03:45:20|109893.3|109843.3|109893.2|109843.2|109893.9|109843.9|109893.1|109843.1|5
1732074330000|2024-11-20 03:45:30|109893.9|109843.9|109897.1|109847.1|109897.1|109847.1|109892.7|109842.7|18
1732074340000|2024-11-20 03:45:40|109895.7|109845.7|109894.3|109844.3|109897.8|109847.8|109892.6|109842.6|11
1732074350000|2024-11-20 03:45:50|109891.9|109841.9|109896.2|109846.2|109896.8|109846.8|109891.9|109841.9|10
1732074360000|2024-11-20 03:46:00|109897.2|109847.2|109895.4|109845.4|109897.2|109847.2|109894.9|109844.9|10
1732074370000|2024-11-20 03:46:10|109897.1|109847.1|109897.2|109847.2|109897.2|109847.2|109897.1|109847.1|2
1732074380000|2024-11-20 03:46:20|109897.3|109847.3|109897.4|109847.4|109897.4|109847.4|109896.5|109846.5|3
1732074390000|2024-11-20 03:46:30|109896.3|109846.3|109896.1|109846.1|109897.7|109847.7|109895|109845|10
1732074400000|2024-11-20 03:46:40|109897.1|109847.1|109897|109847|109899|109849|109890.9|109840.9|14
1732074410000|2024-11-20 03:46:50|109897.1|109847.1|109896.1|109846.1|109897.1|109847.1|109893|109843|6
1732074420000|2024-11-20 03:47:00|109896.2|109846.2|109896.1|109846.1|109896.2|109846.2|109896.1|109846.1|2
1732074430000|2024-11-20 03:47:10|109896.5|109846.5|109897.4|109847.4|109898.1|109848.1|109895.3|109845.3|5
1732074440000|2024-11-20 03:47:20|109895.1|109845.1|109896.5|109846.5|109897.9|109847.9|109893.5|109843.5|12
1732074450000|2024-11-20 03:47:30|109894.3|109844.3|109896|109846|109896.4|109846.4|109893.9|109843.9|6
1732074460000|2024-11-20 03:47:40|109894.3|109844.3|109896|109846|109896.1|109846.1|109894.3|109844.3|4
1732074470000|2024-11-20 03:47:50|109896.2|109846.2|109896.2|109846.2|109896.2|109846.2|109896.2|109846.2|1
1732074480000|2024-11-20 03:48:00|109896.3|109846.3|109895|109845|109896.3|109846.3|109892.4|109842.4|15
1732074490000|2024-11-20 03:48:10|109893.8|109843.8|109893.6|109843.6|109894.5|109844.5|109891|109841|15
1732074500000|2024-11-20 03:48:20|109893.1|109843.1|109894.5|109844.5|109894.7|109844.7|109892.1|109842.1|9
1732074510000|2024-11-20 03:48:30|109894.6|109844.6|109894.4|109844.4|109895.5|109845.5|109893|109843|12
1732074520000|2024-11-20 03:48:40|109894.5|109844.5|109894.4|109844.4|109894.5|109844.5|109894.4|109844.4|2
1732074540000|2024-11-20 03:49:00|109893|109843|109897.7|109847.7|109898.3|109848.3|109893|109843|9
1732074550000|2024-11-20 03:49:10|109897.2|109847.2|109897.3|109847.3|109897.3|109847.3|109895.2|109845.2|4
1732074560000|2024-11-20 03:49:20|109895.1|109845.1|109895.4|109845.4|109901.2|109851.2|109891.6|109841.6|25
1732074570000|2024-11-20 03:49:30|109895.1|109845.1|109895.3|109845.3|109896.5|109846.5|109893.2|109843.2|9
1732074580000|2024-11-20 03:49:40|109896.1|109846.1|109897.7|109847.7|109898|109848|109894|109844|9
1732074590000|2024-11-20 03:49:50|109897.6|109847.6|109897|109847|109897.7|109847.7|109894.8|109844.8|4
1732074600000|2024-11-20 03:50:00|109895|109845|109897.6|109847.6|109899.6|109849.6|109893.6|109843.6|26
1732074610000|2024-11-20 03:50:10|109898.8|109848.8|109902.1|109852.1|109903.8|109853.8|109897.6|109847.6|22
1732074620000|2024-11-20 03:50:20|109901|109851|109902.8|109852.8|109905|109855|109899.6|109849.6|16
1732074630000|2024-11-20 03:50:30|109901.1|109851.1|109907.6|109857.6|109907.6|109857.6|109900.9|109850.9|22
1732074640000|2024-11-20 03:50:40|109905.4|109855.4|109900.4|109850.4|109907.3|109857.3|109900|109850|22
1732074650000|2024-11-20 03:50:50|109900.2|109850.2|109900.1|109850.1|109903.9|109853.9|109898.7|109848.7|27
1732074660000|2024-11-20 03:51:00|109901.1|109851.1|109931.3|109881.3|109934.4|109884.4|109901.1|109851.1|36
1732074670000|2024-11-20 03:51:10|109932.3|109882.3|109930.7|109880.7|109933.6|109883.6|109930.7|109880.7|19
1732074680000|2024-11-20 03:51:20|109931.9|109881.9|109931.9|109881.9|109932.1|109882.1|109929.5|109879.5|12
1732074690000|2024-11-20 03:51:30|109930.7|109880.7|109930.8|109880.8|109931.2|109881.2|109929.6|109879.6|13
1732074700000|2024-11-20 03:51:40|109931.8|109881.8|109930.2|109880.2|109931.9|109881.9|109928.5|109878.5|13
1732074710000|2024-11-20 03:51:50|109928.5|109878.5|109929.7|109879.7|109929.7|109879.7|109928.2|109878.2|4
1732074720000|2024-11-20 03:52:00|109928.2|109878.2|109931.4|109881.4|109932.9|109882.9|109925.9|109875.9|11
1732074730000|2024-11-20 03:52:10|109932.9|109882.9|109930.4|109880.4|109932.9|109882.9|109929.9|109879.9|6
1732074740000|2024-11-20 03:52:20|109931.6|109881.6|109932.4|109882.4|109934.4|109884.4|109930.6|109880.6|7
1732074750000|2024-11-20 03:52:30|109932.1|109882.1|109932.4|109882.4|109937.2|109887.2|109929.1|109879.1|42
1732074760000|2024-11-20 03:52:40|109930.6|109880.6|109934.6|109884.6|109935.6|109885.6|109930.6|109880.6|12
1732074770000|2024-11-20 03:52:50|109934.7|109884.7|109928.1|109878.1|109934.7|109884.7|109924|109874|17
1732074780000|2024-11-20 03:53:00|109929.5|109879.5|109927.4|109877.4|109930.6|109880.6|109926.9|109876.9|10
1732074790000|2024-11-20 03:53:10|109929.9|109879.9|109927.5|109877.5|109929.9|109879.9|109923.7|109873.7|14
1732074800000|2024-11-20 03:53:20|109926.3|109876.3|109928.3|109878.3|109929.3|109879.3|109926.1|109876.1|21
1732074810000|2024-11-20 03:53:30|109926.7|109876.7|109927.5|109877.5|109929.6|109879.6|109923.2|109873.2|18
1732074820000|2024-11-20 03:53:40|109928.5|109878.5|109928.2|109878.2|109928.5|109878.5|109925.2|109875.2|13
1732074830000|2024-11-20 03:53:50|109926.9|109876.9|109928.4|109878.4|109930.1|109880.1|109926.5|109876.5|10
1732074840000|2024-11-20 03:54:00|109927.4|109877.4|109928.4|109878.4|109930|109880|109927.4|109877.4|6
1732074850000|2024-11-20 03:54:10|109927.2|109877.2|109928.6|109878.6|109928.6|109878.6|109922.5|109872.5|11
1732074860000|2024-11-20 03:54:20|109930.5|109880.5|109927.6|109877.6|109931.4|109881.4|109925.9|109875.9|12
1732074870000|2024-11-20 03:54:30|109927.3|109877.3|109926.2|109876.2|109928.6|109878.6|109926.2|109876.2|7
1732074880000|2024-11-20 03:54:40|109927.7|109877.7|109930.6|109880.6|109934.9|109884.9|109926.5|109876.5|20
1732074890000|2024-11-20 03:54:50|109929.2|109879.2|109927.3|109877.3|109931|109881|109925.5|109875.5|26
1732074900000|2024-11-20 03:55:00|109928.8|109878.8|109927.3|109877.3|109929.2|109879.2|109923.3|109873.3|17
1732074910000|2024-11-20 03:55:10|109925.3|109875.3|109931.9|109881.9|109931.9|109881.9|109925.3|109875.3|8
1732074920000|2024-11-20 03:55:20|109932.6|109882.6|109933.4|109883.4|109933.4|109883.4|109925.6|109875.6|22
1732074930000|2024-11-20 03:55:30|109933.5|109883.5|109928.9|109878.9|109933.8|109883.8|109928.9|109878.9|19
1732074940000|2024-11-20 03:55:40|109931|109881|109931.4|109881.4|109932|109882|109930.8|109880.8|9
1732074950000|2024-11-20 03:55:50|109932|109882|109930|109880|109932|109882|109926.1|109876.1|32
1732074960000|2024-11-20 03:56:00|109930.7|109880.7|109931.6|109881.6|109931.6|109881.6|109930.7|109880.7|3
1732074970000|2024-11-20 03:56:10|109930.8|109880.8|109931.7|109881.7|109933.5|109883.5|109924|109874|39
1732074980000|2024-11-20 03:56:20|109933.4|109883.4|109931.9|109881.9|109933.8|109883.8|109930.1|109880.1|15
1732074990000|2024-11-20 03:56:30|109930.8|109880.8|109927.4|109877.4|109930.8|109880.8|109923.1|109873.1|29
1732075000000|2024-11-20 03:56:40|109927.9|109877.9|109928.6|109878.6|109929.5|109879.5|109927.2|109877.2|7
1732075010000|2024-11-20 03:56:50|109929.1|109879.1|109928.5|109878.5|109929.2|109879.2|109926.5|109876.5|6
1732075020000|2024-11-20 03:57:00|109928.4|109878.4|109928.6|109878.6|109928.6|109878.6|109928.4|109878.4|4
1732075040000|2024-11-20 03:57:20|109928.1|109878.1|109926.2|109876.2|109928.1|109878.1|109924.4|109874.4|5
1732075050000|2024-11-20 03:57:30|109926.4|109876.4|109928.9|109878.9|109928.9|109878.9|109926.4|109876.4|6
1732075060000|2024-11-20 03:57:40|109928.8|109878.8|109925.8|109875.8|109928.9|109878.9|109924.5|109874.5|8
1732075070000|2024-11-20 03:57:50|109925.2|109875.2|109925.4|109875.4|109925.4|109875.4|109923.3|109873.3|6
1732075080000|2024-11-20 03:58:00|109922.9|109872.9|109924.4|109874.4|109925|109875|109922.9|109872.9|9
1732075090000|2024-11-20 03:58:10|109924.9|109874.9|109925.8|109875.8|109925.8|109875.8|109924.9|109874.9|3
1732075100000|2024-11-20 03:58:20|109925.6|109875.6|109927.1|109877.1|109927.1|109877.1|109925.6|109875.6|5
1732075110000|2024-11-20 03:58:30|109926.9|109876.9|109926.8|109876.8|109926.9|109876.9|109926.7|109876.7|3
1732075120000|2024-11-20 03:58:40|109926.9|109876.9|109925.7|109875.7|109928.3|109878.3|109924.3|109874.3|11
1732075130000|2024-11-20 03:58:50|109925.5|109875.5|109925.9|109875.9|109926.6|109876.6|109925.5|109875.5|3
1732075140000|2024-11-20 03:59:00|109927.3|109877.3|109927.6|109877.6|109927.6|109877.6|109927.3|109877.3|2
1732075150000|2024-11-20 03:59:10|109926.6|109876.6|109927|109877|109927|109877|109926.6|109876.6|3
1732075160000|2024-11-20 03:59:20|109926.9|109876.9|109927.5|109877.5|109927.5|109877.5|109926.9|109876.9|4
1732075170000|2024-11-20 03:59:30|109926.1|109876.1|109911|109861|109926.1|109876.1|109910|109860|40
1732075180000|2024-11-20 03:59:40|109913.3|109863.3|109923.2|109873.2|109923.2|109873.2|109909|109859|26
1732075190000|2024-11-20 03:59:50|109923|109873|109924.1|109874.1|109924.1|109874.1|109923|109873|4
1732075200000|2024-11-20 04:00:00|109923.6|109873.6|109925.1|109875.1|109925.2|109875.2|109923.6|109873.6|4
1732075210000|2024-11-20 04:00:10|109925|109875|109925.7|109875.7|109926.5|109876.5|109923.4|109873.4|11
1732075220000|2024-11-20 04:00:20|109925.6|109875.6|109926.4|109876.4|109927.6|109877.6|109924.6|109874.6|11
1732075230000|2024-11-20 04:00:30|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|1
1732075240000|2024-11-20 04:00:40|109925.1|109875.1|109926.7|109876.7|109926.7|109876.7|109925.1|109875.1|2
1732075250000|2024-11-20 04:00:50|109926.6|109876.6|109926.1|109876.1|109926.6|109876.6|109926.1|109876.1|3
1732075260000|2024-11-20 04:01:00|109924.3|109874.3|109925.7|109875.7|109926|109876|109924.2|109874.2|5
1732075270000|2024-11-20 04:01:10|109925.8|109875.8|109925.9|109875.9|109925.9|109875.9|109925.8|109875.8|2
1732075280000|2024-11-20 04:01:20|109926|109876|109926.6|109876.6|109926.7|109876.7|109924|109874|6
1732075290000|2024-11-20 04:01:30|109927.6|109877.6|109927.1|109877.1|109929.1|109879.1|109927.1|109877.1|5
1732075300000|2024-11-20 04:01:40|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|109926.6|109876.6|1
1732075310000|2024-11-20 04:01:50|109927.4|109877.4|109927.7|109877.7|109929.3|109879.3|109926.3|109876.3|10
1732075320000|2024-11-20 04:02:00|109926.5|109876.5|109926.7|109876.7|109926.7|109876.7|109926.5|109876.5|2
1732075330000|2024-11-20 04:02:10|109924.4|109874.4|109924.6|109874.6|109924.9|109874.9|109924.2|109874.2|6
1732075340000|2024-11-20 04:02:20|109924.1|109874.1|109923.9|109873.9|109924.1|109874.1|109921|109871|7
1732075370000|2024-11-20 04:02:50|109924.3|109874.3|109926.2|109876.2|109927.9|109877.9|109924.3|109874.3|5
1732075380000|2024-11-20 04:03:00|109926.7|109876.7|109927.4|109877.4|109928.1|109878.1|109926.7|109876.7|6
1732075390000|2024-11-20 04:03:10|109927.3|109877.3|109927.2|109877.2|109927.3|109877.3|109927.1|109877.1|3
1732075400000|2024-11-20 04:03:20|109927.3|109877.3|109927.1|109877.1|109927.6|109877.6|109927.1|109877.1|6
1732075410000|2024-11-20 04:03:30|109927.4|109877.4|109927.5|109877.5|109927.7|109877.7|109927.4|109877.4|4
1732075420000|2024-11-20 04:03:40|109925|109875|109928.1|109878.1|109929.1|109879.1|109925|109875|9
1732075430000|2024-11-20 04:03:50|109928.2|109878.2|109927.8|109877.8|109928.5|109878.5|109927.6|109877.6|7
1732075440000|2024-11-20 04:04:00|109926.4|109876.4|109927|109877|109927|109877|109926.4|109876.4|3
1732075450000|2024-11-20 04:04:10|109926.9|109876.9|109924.6|109874.6|109926.9|109876.9|109924.6|109874.6|5
1732075460000|2024-11-20 04:04:20|109924.7|109874.7|109924.9|109874.9|109924.9|109874.9|109923.1|109873.1|4
1732075470000|2024-11-20 04:04:30|109924.8|109874.8|109924.7|109874.7|109924.8|109874.8|109924.7|109874.7|2
1732075480000|2024-11-20 04:04:40|109924.8|109874.8|109925.9|109875.9|109925.9|109875.9|109924.8|109874.8|3
1732075490000|2024-11-20 04:04:50|109926.2|109876.2|109926.5|109876.5|109926.5|109876.5|109926.2|109876.2|2
1732075500000|2024-11-20 04:05:00|109926.2|109876.2|109925.1|109875.1|109926.4|109876.4|109923.5|109873.5|8
1732075510000|2024-11-20 04:05:10|109921.5|109871.5|109925.8|109875.8|109927.2|109877.2|109920.8|109870.8|12
1732075520000|2024-11-20 04:05:20|109926|109876|109925.2|109875.2|109926|109876|109924.8|109874.8|4
1732075530000|2024-11-20 04:05:30|109924.7|109874.7|109925|109875|109925|109875|109924.7|109874.7|3
1732075540000|2024-11-20 04:05:40|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|1
1732075550000|2024-11-20 04:05:50|109925.6|109875.6|109925|109875|109925.6|109875.6|109925|109875|5
1732075560000|2024-11-20 04:06:00|109924.8|109874.8|109924.5|109874.5|109924.8|109874.8|109924.5|109874.5|2
1732075570000|2024-11-20 04:06:10|109922.5|109872.5|109925.1|109875.1|109925.1|109875.1|109921.6|109871.6|9
1732075580000|2024-11-20 04:06:20|109925.6|109875.6|109925.8|109875.8|109925.8|109875.8|109924.1|109874.1|5
1732075590000|2024-11-20 04:06:30|109925.3|109875.3|109924.2|109874.2|109925.3|109875.3|109922.2|109872.2|8
1732075600000|2024-11-20 04:06:40|109924.8|109874.8|109924.9|109874.9|109925.7|109875.7|109924|109874|8
1732075610000|2024-11-20 04:06:50|109925.3|109875.3|109928.1|109878.1|109928.1|109878.1|109925.3|109875.3|7
1732075620000|2024-11-20 04:07:00|109928.4|109878.4|109928.2|109878.2|109928.8|109878.8|109928.2|109878.2|4
1732075630000|2024-11-20 04:07:10|109928.3|109878.3|109927.4|109877.4|109928.6|109878.6|109926.3|109876.3|8
1732075640000|2024-11-20 04:07:20|109926.9|109876.9|109926.7|109876.7|109926.9|109876.9|109926.5|109876.5|5
1732075650000|2024-11-20 04:07:30|109926.6|109876.6|109927.8|109877.8|109927.8|109877.8|109924.5|109874.5|6
1732075660000|2024-11-20 04:07:40|109928.3|109878.3|109928.6|109878.6|109928.6|109878.6|109928.3|109878.3|2
1732075670000|2024-11-20 04:07:50|109927.9|109877.9|109927.3|109877.3|109927.9|109877.9|109927.1|109877.1|4
1732075680000|2024-11-20 04:08:00|109926.1|109876.1|109925.6|109875.6|109926.7|109876.7|109921.4|109871.4|11
1732075690000|2024-11-20 04:08:10|109925.5|109875.5|109927.4|109877.4|109927.4|109877.4|109925|109875|5
1732075700000|2024-11-20 04:08:20|109928.2|109878.2|109926.6|109876.6|109928.7|109878.7|109926.6|109876.6|8
1732075710000|2024-11-20 04:08:30|109926.5|109876.5|109926.2|109876.2|109926.5|109876.5|109924.4|109874.4|5
1732075720000|2024-11-20 04:08:40|109926.5|109876.5|109923.9|109873.9|109926.7|109876.7|109923.7|109873.7|7
1732075730000|2024-11-20 04:08:50|109922.1|109872.1|109923.9|109873.9|109924|109874|109922.1|109872.1|4
1732075740000|2024-11-20 04:09:00|109923.8|109873.8|109924|109874|109924|109874|109923.8|109873.8|2
1732075750000|2024-11-20 04:09:10|109924.1|109874.1|109926.3|109876.3|109926.3|109876.3|109924.1|109874.1|4
1732075760000|2024-11-20 04:09:20|109924.6|109874.6|109922.5|109872.5|109925.6|109875.6|109922.5|109872.5|6
1732075770000|2024-11-20 04:09:30|109922.3|109872.3|109921.9|109871.9|109922.5|109872.5|109921.9|109871.9|5
1732075780000|2024-11-20 04:09:40|109921.8|109871.8|109919.6|109869.6|109921.8|109871.8|109919.6|109869.6|2
1732075790000|2024-11-20 04:09:50|109919.2|109869.2|109923.5|109873.5|109923.5|109873.5|109918.9|109868.9|7
1732075800000|2024-11-20 04:10:00|109923.6|109873.6|109925.3|109875.3|109925.3|109875.3|109923.6|109873.6|2
1732075810000|2024-11-20 04:10:10|109925.1|109875.1|109925.9|109875.9|109925.9|109875.9|109925.1|109875.1|3
1732075820000|2024-11-20 04:10:20|109926|109876|109918.4|109868.4|109926|109876|109914.3|109864.3|9
1732075830000|2024-11-20 04:10:30|109918|109868|109920.1|109870.1|109921.2|109871.2|109917.8|109867.8|9
1732075840000|2024-11-20 04:10:40|109919.7|109869.7|109919.4|109869.4|109920.8|109870.8|109919|109869|9
1732075850000|2024-11-20 04:10:50|109920|109870|109921.4|109871.4|109921.4|109871.4|109920|109870|3
1732075860000|2024-11-20 04:11:00|109922.2|109872.2|109924.8|109874.8|109926.3|109876.3|109918.7|109868.7|10
1732075870000|2024-11-20 04:11:10|109924.5|109874.5|109924.5|109874.5|109924.5|109874.5|109924.5|109874.5|1
1732075880000|2024-11-20 04:11:20|109924.7|109874.7|109924.9|109874.9|109924.9|109874.9|109924.7|109874.7|2
1732075890000|2024-11-20 04:11:30|109925|109875|109925.5|109875.5|109925.5|109875.5|109925|109875|2
1732075900000|2024-11-20 04:11:40|109922.8|109872.8|109909.8|109859.8|109925.5|109875.5|109908.3|109858.3|22
1732075910000|2024-11-20 04:11:50|109909.5|109859.5|109907.1|109857.1|109910.7|109860.7|109906.8|109856.8|19
1732075920000|2024-11-20 04:12:00|109907.7|109857.7|109907.5|109857.5|109907.7|109857.7|109907.3|109857.3|4
1732075930000|2024-11-20 04:12:10|109908|109858|109913.8|109863.8|109916.7|109866.7|109907.5|109857.5|11
1732075940000|2024-11-20 04:12:20|109916.9|109866.9|109917.7|109867.7|109917.7|109867.7|109915.3|109865.3|8
1732075950000|2024-11-20 04:12:30|109919.2|109869.2|109922|109872|109922|109872|109919.2|109869.2|4
1732075960000|2024-11-20 04:12:40|109922.2|109872.2|109916.8|109866.8|109922.4|109872.4|109915.4|109865.4|12
1732075970000|2024-11-20 04:12:50|109916.4|109866.4|109917.1|109867.1|109917.1|109867.1|109916.4|109866.4|4
1732075980000|2024-11-20 04:13:00|109918|109868|109914.9|109864.9|109919.1|109869.1|109914.9|109864.9|9
1732075990000|2024-11-20 04:13:10|109913.3|109863.3|109913.5|109863.5|109913.5|109863.5|109913.3|109863.3|4
1732076000000|2024-11-20 04:13:20|109915|109865|109915.1|109865.1|109915.5|109865.5|109915|109865|3
1732076010000|2024-11-20 04:13:30|109916.6|109866.6|109920|109870|109920|109870|109916.6|109866.6|7
1732076020000|2024-11-20 04:13:40|109919.9|109869.9|109917.4|109867.4|109920|109870|109917.4|109867.4|8
1732076030000|2024-11-20 04:13:50|109917.9|109867.9|109920|109870|109920|109870|109917.9|109867.9|6
1732076040000|2024-11-20 04:14:00|109921.6|109871.6|109922.6|109872.6|109924.1|109874.1|109921.3|109871.3|7
1732076050000|2024-11-20 04:14:10|109922.1|109872.1|109921.7|109871.7|109922.1|109872.1|109921.7|109871.7|2
1732076060000|2024-11-20 04:14:20|109922.5|109872.5|109926.4|109876.4|109927.9|109877.9|109922.5|109872.5|6
1732076070000|2024-11-20 04:14:30|109927.1|109877.1|109925.6|109875.6|109927.3|109877.3|109924.9|109874.9|5
1732076080000|2024-11-20 04:14:40|109925.4|109875.4|109926|109876|109928.3|109878.3|109924.6|109874.6|9
1732076090000|2024-11-20 04:14:50|109925.8|109875.8|109925.4|109875.4|109925.8|109875.8|109925.4|109875.4|3
1732076100000|2024-11-20 04:15:00|109923.3|109873.3|109920.4|109870.4|109927.3|109877.3|109920.4|109870.4|9
1732076110000|2024-11-20 04:15:10|109920.9|109870.9|109920.9|109870.9|109921.5|109871.5|109920.9|109870.9|4
1732076120000|2024-11-20 04:15:20|109920.2|109870.2|109921.2|109871.2|109921.8|109871.8|109920.2|109870.2|6
1732076130000|2024-11-20 04:15:30|109921.3|109871.3|109921.4|109871.4|109921.4|109871.4|109921.3|109871.3|2
1732076140000|2024-11-20 04:15:40|109922.2|109872.2|109924.4|109874.4|109924.9|109874.9|109922.2|109872.2|5
1732076150000|2024-11-20 04:15:50|109923.9|109873.9|109923.9|109873.9|109923.9|109873.9|109923.9|109873.9|1
1732076160000|2024-11-20 04:16:00|109924|109874|109924.1|109874.1|109924.1|109874.1|109922|109872|4
1732076170000|2024-11-20 04:16:10|109924.3|109874.3|109924.6|109874.6|109924.6|109874.6|109924.3|109874.3|3
1732076180000|2024-11-20 04:16:20|109925.8|109875.8|109928.2|109878.2|109928.2|109878.2|109925.8|109875.8|5
1732076190000|2024-11-20 04:16:30|109927.3|109877.3|109927|109877|109927.3|109877.3|109927|109877|4
1732076200000|2024-11-20 04:16:40|109926.5|109876.5|109925.1|109875.1|109926.5|109876.5|109925.1|109875.1|2
1732076210000|2024-11-20 04:16:50|109923.7|109873.7|109922.9|109872.9|109923.7|109873.7|109920.2|109870.2|6
1732076230000|2024-11-20 04:17:10|109922.4|109872.4|109919.9|109869.9|109923.2|109873.2|109917.7|109867.7|8
1732076240000|2024-11-20 04:17:20|109919.2|109869.2|109920.7|109870.7|109920.7|109870.7|109918.7|109868.7|7
1732076250000|2024-11-20 04:17:30|109921.2|109871.2|109921.8|109871.8|109922.7|109872.7|109921.1|109871.1|5
1732076260000|2024-11-20 04:17:40|109921.9|109871.9|109922.6|109872.6|109922.6|109872.6|109921.6|109871.6|4
1732076270000|2024-11-20 04:17:50|109922.7|109872.7|109922.8|109872.8|109922.8|109872.8|109918|109868|7
1732076280000|2024-11-20 04:18:00|109923.7|109873.7|109924.7|109874.7|109924.7|109874.7|109923.7|109873.7|4
1732076290000|2024-11-20 04:18:10|109925.2|109875.2|109921.3|109871.3|109925.4|109875.4|109919.7|109869.7|9
1732076320000|2024-11-20 04:18:40|109923.2|109873.2|109923.7|109873.7|109923.8|109873.8|109922.4|109872.4|6
1732076330000|2024-11-20 04:18:50|109923.8|109873.8|109924.4|109874.4|109924.4|109874.4|109922.5|109872.5|5
1732076340000|2024-11-20 04:19:00|109924.9|109874.9|109925.6|109875.6|109925.6|109875.6|109924.9|109874.9|3
1732076350000|2024-11-20 04:19:10|109925.7|109875.7|109925.3|109875.3|109925.8|109875.8|109925.3|109875.3|3
1732076360000|2024-11-20 04:19:20|109925.2|109875.2|109925.1|109875.1|109925.2|109875.2|109925.1|109875.1|4
1732076370000|2024-11-20 04:19:30|109924.9|109874.9|109924.8|109874.8|109924.9|109874.9|109924.8|109874.8|2
1732076380000|2024-11-20 04:19:40|109922|109872|109924.2|109874.2|109924.6|109874.6|109922|109872|3
1732076390000|2024-11-20 04:19:50|109922.8|109872.8|109925.9|109875.9|109927.8|109877.8|109922.8|109872.8|8
1732076400000|2024-11-20 04:20:00|109926.1|109876.1|109923.1|109873.1|109928.7|109878.7|109919.2|109869.2|8
1732076410000|2024-11-20 04:20:10|109923.9|109873.9|109925.4|109875.4|109925.4|109875.4|109923.9|109873.9|8
1732076420000|2024-11-20 04:20:20|109925.5|109875.5|109928|109878|109928|109878|109925.5|109875.5|4
1732076430000|2024-11-20 04:20:30|109928.9|109878.9|109926|109876|109928.9|109878.9|109924.9|109874.9|7
1732076440000|2024-11-20 04:20:40|109925.8|109875.8|109926|109876|109926|109876|109925.6|109875.6|4
1732076450000|2024-11-20 04:20:50|109924.6|109874.6|109925|109875|109927|109877|109924.6|109874.6|5
1732076460000|2024-11-20 04:21:00|109924.9|109874.9|109926.4|109876.4|109926.5|109876.5|109924.7|109874.7|6
1732076470000|2024-11-20 04:21:10|109923.8|109873.8|109926.6|109876.6|109926.6|109876.6|109923.5|109873.5|14
1732076480000|2024-11-20 04:21:20|109926.1|109876.1|109926.6|109876.6|109926.7|109876.7|109923.8|109873.8|15
1732076490000|2024-11-20 04:21:30|109926.1|109876.1|109924.9|109874.9|109926.6|109876.6|109924.1|109874.1|11
1732076500000|2024-11-20 04:21:40|109923.2|109873.2|109925.8|109875.8|109925.8|109875.8|109923.2|109873.2|5
1732076510000|2024-11-20 04:21:50|109925.5|109875.5|109925.2|109875.2|109925.5|109875.5|109925.2|109875.2|2
1732076520000|2024-11-20 04:22:00|109923.6|109873.6|109926.3|109876.3|109926.3|109876.3|109923.5|109873.5|5
1732076530000|2024-11-20 04:22:10|109925.8|109875.8|109925.8|109875.8|109926|109876|109925.7|109875.7|5
1732076540000|2024-11-20 04:22:20|109925.9|109875.9|109925.9|109875.9|109925.9|109875.9|109925.8|109875.8|3
1732076550000|2024-11-20 04:22:30|109926|109876|109925.8|109875.8|109926|109876|109925.8|109875.8|2
1732076560000|2024-11-20 04:22:40|109923.8|109873.8|109926.4|109876.4|109926.4|109876.4|109923.8|109873.8|3
1732076570000|2024-11-20 04:22:50|109926.3|109876.3|109926.5|109876.5|109926.5|109876.5|109926.3|109876.3|2
1732076580000|2024-11-20 04:23:00|109926|109876|109924.5|109874.5|109926|109876|109922.8|109872.8|8
1732076590000|2024-11-20 04:23:10|109924.6|109874.6|109924.5|109874.5|109924.6|109874.6|109922.6|109872.6|7
1732076610000|2024-11-20 04:23:30|109924|109874|109924.7|109874.7|109925.2|109875.2|109923.4|109873.4|7
1732076620000|2024-11-20 04:23:40|109924.5|109874.5|109925.7|109875.7|109926.2|109876.2|109924.5|109874.5|3
1732076630000|2024-11-20 04:23:50|109925.6|109875.6|109924.5|109874.5|109925.6|109875.6|109924.5|109874.5|4
1732076640000|2024-11-20 04:24:00|109924.6|109874.6|109924.8|109874.8|109924.8|109874.8|109923.1|109873.1|5
1732076660000|2024-11-20 04:24:20|109924.7|109874.7|109924.7|109874.7|109924.7|109874.7|109924.7|109874.7|1
1732076670000|2024-11-20 04:24:30|109923.9|109873.9|109924.7|109874.7|109924.7|109874.7|109922.1|109872.1|7
1732076690000|2024-11-20 04:24:50|109922.9|109872.9|109924|109874|109924.7|109874.7|109921.3|109871.3|9
1732076700000|2024-11-20 04:25:00|109924.1|109874.1|109924.2|109874.2|109924.2|109874.2|109924.1|109874.1|2
1732076710000|2024-11-20 04:25:10|109924.1|109874.1|109926.3|109876.3|109926.3|109876.3|109924.1|109874.1|4
1732076720000|2024-11-20 04:25:20|109926.4|109876.4|109926.5|109876.5|109926.5|109876.5|109926.4|109876.4|2
1732076730000|2024-11-20 04:25:30|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|109926.4|109876.4|1
1732076740000|2024-11-20 04:25:40|109926|109876|109926.1|109876.1|109926.1|109876.1|109926|109876|2
1732076750000|2024-11-20 04:25:50|109927.4|109877.4|109925.4|109875.4|109927.9|109877.9|109924.9|109874.9|8
1732076760000|2024-11-20 04:26:00|109925.2|109875.2|109926.3|109876.3|109926.3|109876.3|109925.2|109875.2|3
1732076770000|2024-11-20 04:26:10|109926.8|109876.8|109924|109874|109927.1|109877.1|109921.8|109871.8|9
1732076780000|2024-11-20 04:26:20|109924.7|109874.7|109920.7|109870.7|109924.7|109874.7|109920.7|109870.7|7
1732076790000|2024-11-20 04:26:30|109920.6|109870.6|109921.7|109871.7|109925.9|109875.9|109916.8|109866.8|14
1732076800000|2024-11-20 04:26:40|109921.4|109871.4|109923.2|109873.2|109923.9|109873.9|109920.6|109870.6|5
1732076810000|2024-11-20 04:26:50|109922.1|109872.1|109923.1|109873.1|109923.1|109873.1|109920.1|109870.1|7
1732076820000|2024-11-20 04:27:00|109922.9|109872.9|109922.6|109872.6|109922.9|109872.9|109922.6|109872.6|3
1732076830000|2024-11-20 04:27:10|109923|109873|109923.3|109873.3|109923.6|109873.6|109922.9|109872.9|5
1732076840000|2024-11-20 04:27:20|109923|109873|109922.6|109872.6|109924.1|109874.1|109922|109872|7
1732076850000|2024-11-20 04:27:30|109921.3|109871.3|109923|109873|109923|109873|109921.3|109871.3|2
1732076860000|2024-11-20 04:27:40|109922.1|109872.1|109926.3|109876.3|109926.9|109876.9|109922.1|109872.1|5
1732076870000|2024-11-20 04:27:50|109926.4|109876.4|109928.2|109878.2|109928.2|109878.2|109926.4|109876.4|4
1732076880000|2024-11-20 04:28:00|109928.3|109878.3|109928.6|109878.6|109928.6|109878.6|109928.3|109878.3|3
1732076900000|2024-11-20 04:28:20|109928.5|109878.5|109925.2|109875.2|109928.5|109878.5|109922.3|109872.3|7
1732076910000|2024-11-20 04:28:30|109925.4|109875.4|109925.5|109875.5|109925.5|109875.5|109925.4|109875.4|2
1732076920000|2024-11-20 04:28:40|109920.8|109870.8|109922.6|109872.6|109923.4|109873.4|109919.8|109869.8|8
1732076930000|2024-11-20 04:28:50|109923.1|109873.1|109925.8|109875.8|109925.8|109875.8|109923.1|109873.1|4
1732076940000|2024-11-20 04:29:00|109924.2|109874.2|109926|109876|109926|109876|109924.2|109874.2|2
1732076950000|2024-11-20 04:29:10|109925.9|109875.9|109925.8|109875.8|109925.9|109875.9|109925.8|109875.8|2
1732076960000|2024-11-20 04:29:20|109925.3|109875.3|109924.8|109874.8|109925.6|109875.6|109920.8|109870.8|10
1732076970000|2024-11-20 04:29:30|109924.9|109874.9|109922.8|109872.8|109925|109875|109922.8|109872.8|8
1732076980000|2024-11-20 04:29:40|109921.5|109871.5|109921.1|109871.1|109921.5|109871.5|109921.1|109871.1|3
1732076990000|2024-11-20 04:29:50|109921|109871|109921.4|109871.4|109921.4|109871.4|109921|109871|3
1732077000000|2024-11-20 04:30:00|109921.6|109871.6|109922.1|109872.1|109922.1|109872.1|109920.1|109870.1|6
1732077010000|2024-11-20 04:30:10|109918.6|109868.6|109921.9|109871.9|109923.6|109873.6|109917.8|109867.8|12
1732077020000|2024-11-20 04:30:20|109922.5|109872.5|109919|109869|109924|109874|109915.9|109865.9|9
1732077030000|2024-11-20 04:30:30|109919.2|109869.2|109921.7|109871.7|109923|109873|109919.2|109869.2|12
1732077040000|2024-11-20 04:30:40|109921.2|109871.2|109921.1|109871.1|109921.2|109871.2|109921.1|109871.1|2
1732077050000|2024-11-20 04:30:50|109920.9|109870.9|109922|109872|109922.5|109872.5|109920.9|109870.9|6
1732077060000|2024-11-20 04:31:00|109922.8|109872.8|109923.9|109873.9|109923.9|109873.9|109922.8|109872.8|4
1732077070000|2024-11-20 04:31:10|109924|109874|109924|109874|109924|109874|109922.5|109872.5|4
1732077080000|2024-11-20 04:31:20|109924.4|109874.4|109924|109874|109924.4|109874.4|109923.6|109873.6|4
1732077090000|2024-11-20 04:31:30|109924.1|109874.1|109924.2|109874.2|109924.2|109874.2|109924.1|109874.1|2
1732077100000|2024-11-20 04:31:40|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|1
1732077110000|2024-11-20 04:31:50|109924.2|109874.2|109924.2|109874.2|109924.2|109874.2|109924.2|109874.2|1
1732077120000|2024-11-20 04:32:00|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|109924.1|109874.1|1
1732077130000|2024-11-20 04:32:10|109924.2|109874.2|109922.6|109872.6|109924.2|109874.2|109922.6|109872.6|3
1732077140000|2024-11-20 04:32:20|109924|109874|109925|109875|109925|109875|109924|109874|3
1732077150000|2024-11-20 04:32:30|109924.7|109874.7|109925|109875|109925.2|109875.2|109924.7|109874.7|4
1732077160000|2024-11-20 04:32:40|109923.7|109873.7|109921.8|109871.8|109924.7|109874.7|109919.3|109869.3|14
1732077170000|2024-11-20 04:32:50|109922.2|109872.2|109922.7|109872.7|109922.7|109872.7|109922.2|109872.2|6
1732077180000|2024-11-20 04:33:00|109922.2|109872.2|109921.8|109871.8|109923.6|109873.6|109921.8|109871.8|5
1732077190000|2024-11-20 04:33:10|109921.7|109871.7|109921.5|109871.5|109924|109874|109921.5|109871.5|7
1732077200000|2024-11-20 04:33:20|109921.6|109871.6|109921.6|109871.6|109921.6|109871.6|109921.6|109871.6|1
1732077210000|2024-11-20 04:33:30|109921.5|109871.5|109921.4|109871.4|109921.5|109871.5|109921.4|109871.4|2
1732077220000|2024-11-20 04:33:40|109922.6|109872.6|109923.6|109873.6|109924.2|109874.2|109919.4|109869.4|8
1732077230000|2024-11-20 04:33:50|109922.1|109872.1|109924.1|109874.1|109924.1|109874.1|109922.1|109872.1|5
1732077240000|2024-11-20 04:34:00|109922.7|109872.7|109921.8|109871.8|109922.7|109872.7|109921.8|109871.8|4
1732077250000|2024-11-20 04:34:10|109922.6|109872.6|109922.8|109872.8|109922.8|109872.8|109922.6|109872.6|3
1732077270000|2024-11-20 04:34:30|109924.1|109874.1|109924.2|109874.2|109924.3|109874.3|109924.1|109874.1|4
1732077280000|2024-11-20 04:34:40|109923.7|109873.7|109922.7|109872.7|109923.7|109873.7|109922.7|109872.7|3
1732077290000|2024-11-20 04:34:50|109923.6|109873.6|109927.8|109877.8|109927.8|109877.8|109923.6|109873.6|3
1732077300000|2024-11-20 04:35:00|109926.4|109876.4|109921.7|109871.7|109926.4|109876.4|109918|109868|9
1732077310000|2024-11-20 04:35:10|109922.3|109872.3|109921.7|109871.7|109922.8|109872.8|109921.7|109871.7|4
1732077330000|2024-11-20 04:35:30|109922.5|109872.5|109922.4|109872.4|109922.5|109872.5|109922.4|109872.4|2
1732077340000|2024-11-20 04:35:40|109921.2|109871.2|109921.1|109871.1|109921.2|109871.2|109920.3|109870.3|4
1732077350000|2024-11-20 04:35:50|109921.5|109871.5|109921.9|109871.9|109921.9|109871.9|109921.5|109871.5|3
1732077370000|2024-11-20 04:36:10|109922|109872|109922.5|109872.5|109922.5|109872.5|109921|109871|6
1732077380000|2024-11-20 04:36:20|109922.6|109872.6|109925.1|109875.1|109925.1|109875.1|109922.6|109872.6|6
1732077400000|2024-11-20 04:36:40|109925.2|109875.2|109925|109875|109925.2|109875.2|109925|109875|3
1732077410000|2024-11-20 04:36:50|109922.5|109872.5|109923.4|109873.4|109923.4|109873.4|109920.4|109870.4|7
1732077420000|2024-11-20 04:37:00|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|109923.2|109873.2|1
1732077430000|2024-11-20 04:37:10|109921.9|109871.9|109920.9|109870.9|109922.8|109872.8|109918.8|109868.8|6
1732077440000|2024-11-20 04:37:20|109918.3|109868.3|109919.8|109869.8|109919.9|109869.9|109918.3|109868.3|10
1732077450000|2024-11-20 04:37:30|109920.2|109870.2|109920.9|109870.9|109921|109871|109920.2|109870.2|4
1732077460000|2024-11-20 04:37:40|109922.2|109872.2|109922.5|109872.5|109922.5|109872.5|109922.2|109872.2|3
1732077470000|2024-11-20 04:37:50|109922.4|109872.4|109922.4|109872.4|109922.4|109872.4|109922.4|109872.4|1
1732077480000|2024-11-20 04:38:00|109922.3|109872.3|109921.4|109871.4|109923.1|109873.1|109921.4|109871.4|4
1732077490000|2024-11-20 04:38:10|109921.1|109871.1|109920.3|109870.3|109921.1|109871.1|109919.5|109869.5|5
1732077500000|2024-11-20 04:38:20|109920.1|109870.1|109920|109870|109921.5|109871.5|109914.8|109864.8|12
1732077510000|2024-11-20 04:38:30|109919.9|109869.9|109921.9|109871.9|109923|109873|109919.1|109869.1|16
1732077520000|2024-11-20 04:38:40|109922|109872|109917.9|109867.9|109922|109872|109917.9|109867.9|13
1732077530000|2024-11-20 04:38:50|109918.9|109868.9|109920.1|109870.1|109921.1|109871.1|109918.9|109868.9|7
1732077540000|2024-11-20 04:39:00|109918.7|109868.7|109918.5|109868.5|109921.8|109871.8|109917.3|109867.3|14
1732077550000|2024-11-20 04:39:10|109919.1|109869.1|109919.2|109869.2|109920.9|109870.9|109917.4|109867.4|14
1732077560000|2024-11-20 04:39:20|109919.7|109869.7|109919.8|109869.8|109919.8|109869.8|109919.7|109869.7|2
1732077580000|2024-11-20 04:39:40|109921.6|109871.6|109921|109871|109922.2|109872.2|109921|109871|3
1732077590000|2024-11-20 04:39:50|109919.3|109869.3|109921|109871|109922.3|109872.3|109919.3|109869.3|11
1732077600000|2024-11-20 04:40:00|109919|109869|109917.3|109867.3|109921.6|109871.6|109917.3|109867.3|17
1732077610000|2024-11-20 04:40:10|109915.6|109865.6|109917.3|109867.3|109917.4|109867.4|109912|109862|16
1732077620000|2024-11-20 04:40:20|109917.5|109867.5|109918.6|109868.6|109918.7|109868.7|109914.2|109864.2|12
1732077630000|2024-11-20 04:40:30|109919.1|109869.1|109922.5|109872.5|109922.6|109872.6|109919.1|109869.1|9
1732077640000|2024-11-20 04:40:40|109922.4|109872.4|109922.2|109872.2|109922.4|109872.4|109921.1|109871.1|4
1732077650000|2024-11-20 04:40:50|109922.5|109872.5|109922.1|109872.1|109924.5|109874.5|109920.8|109870.8|6
1732077660000|2024-11-20 04:41:00|109922|109872|109922.2|109872.2|109922.2|109872.2|109922|109872|2
1732077670000|2024-11-20 04:41:10|109920.6|109870.6|109922.1|109872.1|109925.4|109875.4|109920.6|109870.6|10
1732077680000|2024-11-20 04:41:20|109922.2|109872.2|109921.7|109871.7|109923.5|109873.5|109921.7|109871.7|4
1732077690000|2024-11-20 04:41:30|109922.7|109872.7|109922.3|109872.3|109923|109873|109922.2|109872.2|5
1732077700000|2024-11-20 04:41:40|109923.4|109873.4|109922.4|109872.4|109925.2|109875.2|109921.7|109871.7|11
1732077710000|2024-11-20 04:41:50|109922.3|109872.3|109922.3|109872.3|109922.4|109872.4|109922.2|109872.2|4
1732077720000|2024-11-20 04:42:00|109922.4|109872.4|109924|109874|109924|109874|109922.4|109872.4|4
1732077730000|2024-11-20 04:42:10|109922.8|109872.8|109922.8|109872.8|109923.5|109873.5|109922.8|109872.8|4
1732077740000|2024-11-20 04:42:20|109922.3|109872.3|109922.8|109872.8|109923.1|109873.1|109922.3|109872.3|4
1732077750000|2024-11-20 04:42:30|109922.7|109872.7|109923|109873|109923.8|109873.8|109922.2|109872.2|8
1732077760000|2024-11-20 04:42:40|109923.4|109873.4|109924.6|109874.6|109924.6|109874.6|109922.5|109872.5|5
1732077770000|2024-11-20 04:42:50|109923.2|109873.2|109924|109874|109924.9|109874.9|109920.9|109870.9|11
1732077780000|2024-11-20 04:43:00|109923.6|109873.6|109923.7|109873.7|109924.7|109874.7|109923.4|109873.4|6
1732077790000|2024-11-20 04:43:10|109923.6|109873.6|109923.5|109873.5|109923.6|109873.6|109923|109873|6
1732077800000|2024-11-20 04:43:20|109923.2|109873.2|109925.8|109875.8|109925.8|109875.8|109921.5|109871.5|5
1732077810000|2024-11-20 04:43:30|109925.5|109875.5|109924.8|109874.8|109925.5|109875.5|109924.8|109874.8|2
1732077820000|2024-11-20 04:43:40|109924.9|109874.9|109924.9|109874.9|109925|109875|109924.9|109874.9|3
1732077840000|2024-11-20 04:44:00|109924.2|109874.2|109922.9|109872.9|109924.2|109874.2|109920.5|109870.5|12
1732077850000|2024-11-20 04:44:10|109923.2|109873.2|109922|109872|109923.2|109873.2|109922|109872|6
1732077860000|2024-11-20 04:44:20|109922.8|109872.8|109922.8|109872.8|109924.4|109874.4|109921.8|109871.8|8
1732077870000|2024-11-20 04:44:30|109923.2|109873.2|109923.2|109873.2|109924.9|109874.9|109922.8|109872.8|9
1732077880000|2024-11-20 04:44:40|109923.5|109873.5|109922.1|109872.1|109923.5|109873.5|109922.1|109872.1|5
1732077890000|2024-11-20 04:44:50|109922.2|109872.2|109923.4|109873.4|109923.4|109873.4|109922.2|109872.2|3
1732077900000|2024-11-20 04:45:00|109923.1|109873.1|109921.2|109871.2|109923.3|109873.3|109920.7|109870.7|8
1732077910000|2024-11-20 04:45:10|109921.3|109871.3|109920.1|109870.1|109921.8|109871.8|109919|109869|7
1732077920000|2024-11-20 04:45:20|109920|109870|109919.7|109869.7|109920|109870|109919.7|109869.7|2
1732077930000|2024-11-20 04:45:30|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|1
1732077940000|2024-11-20 04:45:40|109916.4|109866.4|109919.4|109869.4|109919.4|109869.4|109912.7|109862.7|15
1732077950000|2024-11-20 04:45:50|109918.8|109868.8|109918.4|109868.4|109918.8|109868.8|109918.2|109868.2|4
1732077960000|2024-11-20 04:46:00|109918.3|109868.3|109917.3|109867.3|109918.3|109868.3|109917.3|109867.3|5
1732077970000|2024-11-20 04:46:10|109916.8|109866.8|109916.8|109866.8|109917.5|109867.5|109914.1|109864.1|10
1732077980000|2024-11-20 04:46:20|109916.4|109866.4|109894.1|109844.1|109917.8|109867.8|109894.1|109844.1|13
1732077990000|2024-11-20 04:46:30|109885.3|109835.3|109899.4|109849.4|109900|109850|109885.3|109835.3|35
1732078000000|2024-11-20 04:46:40|109898.3|109848.3|109889.6|109839.6|109899.2|109849.2|109885.4|109835.4|32
1732078010000|2024-11-20 04:46:50|109889.8|109839.8|109890.4|109840.4|109890.4|109840.4|109889.8|109839.8|3
1732078020000|2024-11-20 04:47:00|109890.2|109840.2|109879.6|109829.6|109891.1|109841.1|109861.8|109811.8|29
1732078030000|2024-11-20 04:47:10|109879.8|109829.8|109879.4|109829.4|109879.8|109829.8|109875.2|109825.2|12
1732078040000|2024-11-20 04:47:20|109877.3|109827.3|109880.7|109830.7|109881|109831|109877.3|109827.3|5
1732078050000|2024-11-20 04:47:30|109880.9|109830.9|109882.3|109832.3|109883.8|109833.8|109876.5|109826.5|23
1732078060000|2024-11-20 04:47:40|109882.6|109832.6|109883.5|109833.5|109883.5|109833.5|109882.6|109832.6|2
1732078070000|2024-11-20 04:47:50|109883.6|109833.6|109883|109833|109884|109834|109883|109833|5
1732078080000|2024-11-20 04:48:00|109879.6|109829.6|109887.3|109837.3|109887.3|109837.3|109879.6|109829.6|10
1732078090000|2024-11-20 04:48:10|109887.1|109837.1|109887|109837|109887.1|109837.1|109887|109837|2
1732078100000|2024-11-20 04:48:20|109887.3|109837.3|109887.1|109837.1|109887.5|109837.5|109887.1|109837.1|4
1732078110000|2024-11-20 04:48:30|109888.5|109838.5|109890.7|109840.7|109891.2|109841.2|109888.2|109838.2|9
1732078120000|2024-11-20 04:48:40|109890.6|109840.6|109890.1|109840.1|109890.6|109840.6|109890.1|109840.1|2
1732078140000|2024-11-20 04:49:00|109889.5|109839.5|109894.6|109844.6|109895.5|109845.5|109889.5|109839.5|5
1732078150000|2024-11-20 04:49:10|109893.7|109843.7|109892.4|109842.4|109893.7|109843.7|109892.4|109842.4|3
1732078160000|2024-11-20 04:49:20|109892.8|109842.8|109892.4|109842.4|109893.1|109843.1|109892.4|109842.4|4
1732078170000|2024-11-20 04:49:30|109892.9|109842.9|109894.1|109844.1|109896|109846|109892.9|109842.9|5
1732078180000|2024-11-20 04:49:40|109892.8|109842.8|109891.9|109841.9|109894|109844|109890.5|109840.5|10
1732078190000|2024-11-20 04:49:50|109891.5|109841.5|109891|109841|109891.5|109841.5|109891|109841|2
1732078200000|2024-11-20 04:50:00|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|1
1732078210000|2024-11-20 04:50:10|109891|109841|109893.8|109843.8|109894|109844|109891|109841|8
1732078220000|2024-11-20 04:50:20|109894.2|109844.2|109894.8|109844.8|109894.8|109844.8|109894.2|109844.2|2
1732078230000|2024-11-20 04:50:30|109894.5|109844.5|109894.5|109844.5|109894.5|109844.5|109894.5|109844.5|1
1732078240000|2024-11-20 04:50:40|109894.6|109844.6|109891.6|109841.6|109894.8|109844.8|109888.4|109838.4|6
1732078250000|2024-11-20 04:50:50|109892|109842|109894.9|109844.9|109896|109846|109890.8|109840.8|13
1732078260000|2024-11-20 04:51:00|109895.1|109845.1|109893.6|109843.6|109895.2|109845.2|109893.2|109843.2|5
1732078270000|2024-11-20 04:51:10|109891.5|109841.5|109892.9|109842.9|109892.9|109842.9|109890|109840|6
1732078280000|2024-11-20 04:51:20|109891.6|109841.6|109890.6|109840.6|109891.6|109841.6|109888.6|109838.6|8
1732078300000|2024-11-20 04:51:40|109892.2|109842.2|109896.5|109846.5|109896.5|109846.5|109892.2|109842.2|8
1732078310000|2024-11-20 04:51:50|109896.4|109846.4|109900.5|109850.5|109903.1|109853.1|109895.5|109845.5|10
1732078320000|2024-11-20 04:52:00|109899.3|109849.3|109893.1|109843.1|109901.4|109851.4|109890.5|109840.5|19
1732078330000|2024-11-20 04:52:10|109892.3|109842.3|109894.2|109844.2|109894.2|109844.2|109892.3|109842.3|4
1732078340000|2024-11-20 04:52:20|109894.6|109844.6|109893.8|109843.8|109894.6|109844.6|109892.6|109842.6|8
1732078350000|2024-11-20 04:52:30|109891.4|109841.4|109893.7|109843.7|109893.7|109843.7|109891.4|109841.4|4
1732078360000|2024-11-20 04:52:40|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|1
1732078370000|2024-11-20 04:52:50|109894.6|109844.6|109897.6|109847.6|109898.1|109848.1|109894.6|109844.6|8
1732078380000|2024-11-20 04:53:00|109896.5|109846.5|109897.7|109847.7|109897.7|109847.7|109896.5|109846.5|4
1732078390000|2024-11-20 04:53:10|109897.5|109847.5|109899.1|109849.1|109902.1|109852.1|109897|109847|11
1732078400000|2024-11-20 04:53:20|109898.9|109848.9|109895|109845|109898.9|109848.9|109895|109845|7
1732078410000|2024-11-20 04:53:30|109895.1|109845.1|109894.3|109844.3|109896.7|109846.7|109892.7|109842.7|8
1732078420000|2024-11-20 04:53:40|109895.3|109845.3|109893.4|109843.4|109895.5|109845.5|109893.3|109843.3|8
1732078430000|2024-11-20 04:53:50|109894.1|109844.1|109894.6|109844.6|109896.1|109846.1|109893.1|109843.1|7
1732078440000|2024-11-20 04:54:00|109894.4|109844.4|109895.5|109845.5|109897|109847|109893.4|109843.4|6
1732078450000|2024-11-20 04:54:10|109895.2|109845.2|109894.3|109844.3|109896.2|109846.2|109890.4|109840.4|12
1732078460000|2024-11-20 04:54:20|109891.8|109841.8|109891.1|109841.1|109891.8|109841.8|109887.9|109837.9|13
1732078470000|2024-11-20 04:54:30|109891.2|109841.2|109889.3|109839.3|109891.3|109841.3|109889.3|109839.3|4
1732078480000|2024-11-20 04:54:40|109889|109839|109889.4|109839.4|109889.6|109839.6|109889|109839|4
1732078490000|2024-11-20 04:54:50|109889.5|109839.5|109889.4|109839.4|109889.5|109839.5|109889.3|109839.3|4
1732078500000|2024-11-20 04:55:00|109887.1|109837.1|109888.4|109838.4|109890|109840|109885.4|109835.4|10
1732078510000|2024-11-20 04:55:10|109889.2|109839.2|109889.1|109839.1|109891.2|109841.2|109889.1|109839.1|5
1732078520000|2024-11-20 04:55:20|109889.5|109839.5|109892.1|109842.1|109892.1|109842.1|109889.5|109839.5|4
1732078530000|2024-11-20 04:55:30|109891|109841|109890.1|109840.1|109891|109841|109890.1|109840.1|3
1732078540000|2024-11-20 04:55:40|109891.4|109841.4|109893.8|109843.8|109894.5|109844.5|109891.1|109841.1|10
1732078550000|2024-11-20 04:55:50|109892.1|109842.1|109893.1|109843.1|109894.1|109844.1|109891.4|109841.4|10
1732078560000|2024-11-20 04:56:00|109891.7|109841.7|109890.6|109840.6|109891.7|109841.7|109890.6|109840.6|6
1732078570000|2024-11-20 04:56:10|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|109890.9|109840.9|1
1732078580000|2024-11-20 04:56:20|109890.7|109840.7|109889.4|109839.4|109894.7|109844.7|109886.9|109836.9|16
1732078590000|2024-11-20 04:56:30|109888.3|109838.3|109890.1|109840.1|109890.1|109840.1|109885.2|109835.2|7
1732078600000|2024-11-20 04:56:40|109890|109840|109890.3|109840.3|109890.3|109840.3|109887.8|109837.8|5
1732078610000|2024-11-20 04:56:50|109890.1|109840.1|109888.4|109838.4|109890.1|109840.1|109886.9|109836.9|6
1732078620000|2024-11-20 04:57:00|109887.8|109837.8|109888.5|109838.5|109889.2|109839.2|109886.5|109836.5|9
1732078630000|2024-11-20 04:57:10|109889.1|109839.1|109889.3|109839.3|109889.3|109839.3|109888.2|109838.2|6
1732078640000|2024-11-20 04:57:20|109889.5|109839.5|109889.8|109839.8|109889.8|109839.8|109888.7|109838.7|6
1732078650000|2024-11-20 04:57:30|109890.3|109840.3|109896.6|109846.6|109897.6|109847.6|109890.3|109840.3|19
1732078660000|2024-11-20 04:57:40|109896.8|109846.8|109897.2|109847.2|109897.2|109847.2|109896.8|109846.8|3
1732078670000|2024-11-20 04:57:50|109897.3|109847.3|109895|109845|109897.3|109847.3|109895|109845|2
1732078680000|2024-11-20 04:58:00|109894.5|109844.5|109895.7|109845.7|109895.7|109845.7|109893.4|109843.4|6
1732078690000|2024-11-20 04:58:10|109893.5|109843.5|109894|109844|109894.9|109844.9|109892.2|109842.2|8
1732078700000|2024-11-20 04:58:20|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|109894.1|109844.1|1
1732078710000|2024-11-20 04:58:30|109892.7|109842.7|109892.7|109842.7|109892.7|109842.7|109892.7|109842.7|1
1732078720000|2024-11-20 04:58:40|109894.1|109844.1|109892.5|109842.5|109894.1|109844.1|109892.5|109842.5|6
1732078730000|2024-11-20 04:58:50|109890.2|109840.2|109893.1|109843.1|109897.2|109847.2|109885|109835|12
1732078740000|2024-11-20 04:59:00|109893.3|109843.3|109891.3|109841.3|109893.3|109843.3|109891.3|109841.3|4
1732078750000|2024-11-20 04:59:10|109891.8|109841.8|109891.8|109841.8|109891.8|109841.8|109891.8|109841.8|1
1732078760000|2024-11-20 04:59:20|109892|109842|109892.2|109842.2|109892.2|109842.2|109892|109842|2
1732078770000|2024-11-20 04:59:30|109893.8|109843.8|109894.7|109844.7|109894.7|109844.7|109893.7|109843.7|3
1732078780000|2024-11-20 04:59:40|109894.6|109844.6|109890|109840|109894.6|109844.6|109890|109840|4
1732078790000|2024-11-20 04:59:50|109890.1|109840.1|109890.3|109840.3|109891.7|109841.7|109890.1|109840.1|4
1732078800000|2024-11-20 05:00:00|109891.9|109841.9|109892.6|109842.6|109895.5|109845.5|109889.5|109839.5|19
1732078810000|2024-11-20 05:00:10|109892.8|109842.8|109892.6|109842.6|109894.1|109844.1|109890.3|109840.3|12
1732078820000|2024-11-20 05:00:20|109894.3|109844.3|109894.2|109844.2|109894.9|109844.9|109894.1|109844.1|5
1732078830000|2024-11-20 05:00:30|109894.1|109844.1|109893.9|109843.9|109894.1|109844.1|109893.9|109843.9|3
1732078840000|2024-11-20 05:00:40|109894|109844|109894.7|109844.7|109895.3|109845.3|109892|109842|5
1732078850000|2024-11-20 05:00:50|109894.6|109844.6|109894.2|109844.2|109894.8|109844.8|109893.1|109843.1|5
1732078860000|2024-11-20 05:01:00|109894.1|109844.1|109896.1|109846.1|109896.1|109846.1|109894|109844|6
1732078870000|2024-11-20 05:01:10|109896.6|109846.6|109894.6|109844.6|109896.6|109846.6|109891.9|109841.9|16
1732078880000|2024-11-20 05:01:20|109894.9|109844.9|109894.2|109844.2|109895.2|109845.2|109893.5|109843.5|5
1732078890000|2024-11-20 05:01:30|109894.1|109844.1|109894.2|109844.2|109894.2|109844.2|109894.1|109844.1|2
1732078900000|2024-11-20 05:01:40|109893.7|109843.7|109893.9|109843.9|109894.3|109844.3|109893.2|109843.2|9
1732078910000|2024-11-20 05:01:50|109895.3|109845.3|109891.6|109841.6|109895.8|109845.8|109889|109839|27
1732078920000|2024-11-20 05:02:00|109893.4|109843.4|109895.1|109845.1|109895.2|109845.2|109889.6|109839.6|18
1732078930000|2024-11-20 05:02:10|109893.4|109843.4|109895.2|109845.2|109895.3|109845.3|109892.3|109842.3|7
1732078940000|2024-11-20 05:02:20|109893.5|109843.5|109896.7|109846.7|109896.8|109846.8|109892.2|109842.2|10
1732078950000|2024-11-20 05:02:30|109895.2|109845.2|109896.4|109846.4|109896.7|109846.7|109892.7|109842.7|7
1732078960000|2024-11-20 05:02:40|109894.8|109844.8|109896.3|109846.3|109896.4|109846.4|109893.1|109843.1|12
1732078970000|2024-11-20 05:02:50|109894.7|109844.7|109897.7|109847.7|109897.7|109847.7|109893|109843|8
1732078980000|2024-11-20 05:03:00|109896.4|109846.4|109898.3|109848.3|109898.4|109848.4|109893.3|109843.3|8
1732078990000|2024-11-20 05:03:10|109896.8|109846.8|109898.3|109848.3|109898.4|109848.4|109896.8|109846.8|3
1732079000000|2024-11-20 05:03:20|109896.1|109846.1|109897.9|109847.9|109897.9|109847.9|109896.1|109846.1|4
1732079010000|2024-11-20 05:03:30|109897.8|109847.8|109897.9|109847.9|109897.9|109847.9|109896.4|109846.4|4
1732079020000|2024-11-20 05:03:40|109897.7|109847.7|109897.6|109847.6|109897.7|109847.7|109895.1|109845.1|8
1732079030000|2024-11-20 05:03:50|109897.3|109847.3|109903.4|109853.4|109903.4|109853.4|109895.7|109845.7|10
1732079040000|2024-11-20 05:04:00|109901.7|109851.7|109903|109853|109903.9|109853.9|109900.8|109850.8|13
1732079050000|2024-11-20 05:04:10|109902|109852|109931.1|109881.1|109931.8|109881.8|109902|109852|30
1732079060000|2024-11-20 05:04:20|109930.9|109880.9|109938|109888|109940.9|109890.9|109926.8|109876.8|40
1732079070000|2024-11-20 05:04:30|109940.7|109890.7|109946.8|109896.8|109950.4|109900.4|109939.6|109889.6|56
1732079080000|2024-11-20 05:04:40|109948.2|109898.2|109945.8|109895.8|109950.2|109900.2|109937.1|109887.1|55
1732079090000|2024-11-20 05:04:50|109949.3|109899.3|109933.5|109883.5|109951.4|109901.4|109933.5|109883.5|53
1732079100000|2024-11-20 05:05:00|109934.9|109884.9|109933.9|109883.9|109937.1|109887.1|109930.8|109880.8|51
1732079110000|2024-11-20 05:05:10|109935.7|109885.7|109932.2|109882.2|109938.2|109888.2|109931.3|109881.3|30
1732079120000|2024-11-20 05:05:20|109931.9|109881.9|109933.2|109883.2|109935.1|109885.1|109931.3|109881.3|15
1732079130000|2024-11-20 05:05:30|109931.9|109881.9|109930.4|109880.4|109933.7|109883.7|109927.7|109877.7|21
1732079140000|2024-11-20 05:05:40|109930.1|109880.1|109925.8|109875.8|109930.2|109880.2|109923.7|109873.7|31
1732079150000|2024-11-20 05:05:50|109925.9|109875.9|109927.9|109877.9|109932.3|109882.3|109924|109874|24
1732079160000|2024-11-20 05:06:00|109928.2|109878.2|109925.7|109875.7|109929|109879|109924.4|109874.4|13
1732079170000|2024-11-20 05:06:10|109927|109877|109928.7|109878.7|109931.5|109881.5|109924|109874|26
1732079180000|2024-11-20 05:06:20|109928.8|109878.8|109928.6|109878.6|109932.1|109882.1|109928.6|109878.6|12
1732079190000|2024-11-20 05:06:30|109928.1|109878.1|109925.5|109875.5|109932.2|109882.2|109925.2|109875.2|8
1732079200000|2024-11-20 05:06:40|109926.3|109876.3|109928.2|109878.2|109932.9|109882.9|109926.2|109876.2|16
1732079210000|2024-11-20 05:06:50|109927.7|109877.7|109925.4|109875.4|109927.7|109877.7|109923.4|109873.4|6
1732079220000|2024-11-20 05:07:00|109925.9|109875.9|109926.2|109876.2|109926.2|109876.2|109925.9|109875.9|2
1732079230000|2024-11-20 05:07:10|109929.2|109879.2|109930.7|109880.7|109931.3|109881.3|109928|109878|7
1732079240000|2024-11-20 05:07:20|109930.2|109880.2|109933.1|109883.1|109933.1|109883.1|109930.2|109880.2|3
1732079250000|2024-11-20 05:07:30|109931.7|109881.7|109922.7|109872.7|109933.3|109883.3|109920.9|109870.9|15
1732079260000|2024-11-20 05:07:40|109921.9|109871.9|109917|109867|109921.9|109871.9|109913.1|109863.1|17
1732079270000|2024-11-20 05:07:50|109920|109870|109923.5|109873.5|109925.2|109875.2|109920|109870|8
1732079280000|2024-11-20 05:08:00|109923.6|109873.6|109923.3|109873.3|109923.8|109873.8|109921.5|109871.5|6
1732079290000|2024-11-20 05:08:10|109923.2|109873.2|109922.8|109872.8|109924.3|109874.3|109922.8|109872.8|5
1732079300000|2024-11-20 05:08:20|109923.6|109873.6|109919.7|109869.7|109927|109877|109917.2|109867.2|14
1732079310000|2024-11-20 05:08:30|109921.9|109871.9|109921.1|109871.1|109921.9|109871.9|109920.6|109870.6|3
1732079320000|2024-11-20 05:08:40|109921.9|109871.9|109921.5|109871.5|109922.1|109872.1|109921.5|109871.5|4
1732079330000|2024-11-20 05:08:50|109919.7|109869.7|109916.8|109866.8|109919.8|109869.8|109916.8|109866.8|5
1732079340000|2024-11-20 05:09:00|109917.1|109867.1|109918.4|109868.4|109918.4|109868.4|109917.1|109867.1|4
1732079350000|2024-11-20 05:09:10|109918.5|109868.5|109921.6|109871.6|109923.1|109873.1|109918.5|109868.5|7
1732079360000|2024-11-20 05:09:20|109921.5|109871.5|109920|109870|109921.6|109871.6|109920|109870|5
1732079370000|2024-11-20 05:09:30|109919.5|109869.5|109919.5|109869.5|109919.5|109869.5|109919.4|109869.4|3
1732079380000|2024-11-20 05:09:40|109918.6|109868.6|109922.9|109872.9|109925.7|109875.7|109918.6|109868.6|11
1732079390000|2024-11-20 05:09:50|109923.7|109873.7|109924.2|109874.2|109924.8|109874.8|109923.1|109873.1|7
1732079400000|2024-11-20 05:10:00|109922.5|109872.5|109900.5|109850.5|109924.8|109874.8|109900.5|109850.5|25
1732079410000|2024-11-20 05:10:10|109902.5|109852.5|109897.5|109847.5|109902.7|109852.7|109897.5|109847.5|8
1732079420000|2024-11-20 05:10:20|109895.5|109845.5|109896.6|109846.6|109897.9|109847.9|109895.5|109845.5|5
1732079430000|2024-11-20 05:10:30|109896.8|109846.8|109899.8|109849.8|109899.8|109849.8|109896.8|109846.8|8
1732079440000|2024-11-20 05:10:40|109898.4|109848.4|109898|109848|109898.4|109848.4|109894|109844|13
1732079450000|2024-11-20 05:10:50|109896.4|109846.4|109902|109852|109907.8|109857.8|109896.4|109846.4|18
1732079460000|2024-11-20 05:11:00|109900.1|109850.1|109905.5|109855.5|109907.2|109857.2|109900.1|109850.1|15
1732079470000|2024-11-20 05:11:10|109905.3|109855.3|109902.8|109852.8|109905.3|109855.3|109902.8|109852.8|4
1732079480000|2024-11-20 05:11:20|109907.6|109857.6|109902.8|109852.8|109907.6|109857.6|109902.8|109852.8|4
1732079490000|2024-11-20 05:11:30|109904.3|109854.3|109903.4|109853.4|109904.9|109854.9|109901.7|109851.7|5
1732079500000|2024-11-20 05:11:40|109903.5|109853.5|109903.3|109853.3|109903.5|109853.5|109903.3|109853.3|2
1732079510000|2024-11-20 05:11:50|109903.4|109853.4|109899.6|109849.6|109903.4|109853.4|109899.6|109849.6|3
1732079520000|2024-11-20 05:12:00|109898.6|109848.6|109899.9|109849.9|109901|109851|109898.6|109848.6|4
1732079530000|2024-11-20 05:12:10|109900|109850|109898.9|109848.9|109900|109850|109898.9|109848.9|5
1732079540000|2024-11-20 05:12:20|109899.4|109849.4|109900|109850|109900|109850|109899.4|109849.4|2
1732079550000|2024-11-20 05:12:30|109897.8|109847.8|109902.8|109852.8|109904.8|109854.8|109897.8|109847.8|13
1732079560000|2024-11-20 05:12:40|109902.7|109852.7|109901.1|109851.1|109902.7|109852.7|109901.1|109851.1|5
1732079570000|2024-11-20 05:12:50|109901.2|109851.2|109900.9|109850.9|109901.7|109851.7|109900.9|109850.9|5
1732079580000|2024-11-20 05:13:00|109899.6|109849.6|109897.1|109847.1|109899.8|109849.8|109897.1|109847.1|9
1732079590000|2024-11-20 05:13:10|109896.3|109846.3|109897.4|109847.4|109897.4|109847.4|109893.6|109843.6|6
1732079600000|2024-11-20 05:13:20|109898.8|109848.8|109896.9|109846.9|109898.8|109848.8|109896.9|109846.9|2
1732079610000|2024-11-20 05:13:30|109896.8|109846.8|109900|109850|109902|109852|109896.8|109846.8|11
1732079620000|2024-11-20 05:13:40|109900.5|109850.5|109899.4|109849.4|109901.2|109851.2|109899.3|109849.3|5
1732079630000|2024-11-20 05:13:50|109897.4|109847.4|109899.1|109849.1|109899.5|109849.5|109897.4|109847.4|4
1732079640000|2024-11-20 05:14:00|109902.1|109852.1|109900.6|109850.6|109902.1|109852.1|109898.8|109848.8|7
1732079650000|2024-11-20 05:14:10|109900.7|109850.7|109900.9|109850.9|109902.5|109852.5|109898.1|109848.1|10
1732079660000|2024-11-20 05:14:20|109900.8|109850.8|109900.9|109850.9|109900.9|109850.9|109900.8|109850.8|2
1732079670000|2024-11-20 05:14:30|109899.5|109849.5|109899.7|109849.7|109899.7|109849.7|109899.5|109849.5|2
1732079680000|2024-11-20 05:14:40|109901.6|109851.6|109899|109849|109901.6|109851.6|109897.2|109847.2|7
1732079690000|2024-11-20 05:14:50|109897.5|109847.5|109897.2|109847.2|109897.5|109847.5|109897.2|109847.2|3
1732079700000|2024-11-20 05:15:00|109897.7|109847.7|109897.8|109847.8|109901.1|109851.1|109895.5|109845.5|18
1732079710000|2024-11-20 05:15:10|109898|109848|109898|109848|109898.5|109848.5|109895|109845|15
1732079720000|2024-11-20 05:15:20|109897.2|109847.2|109897.2|109847.2|109897.2|109847.2|109897.2|109847.2|1
1732079730000|2024-11-20 05:15:30|109897.1|109847.1|109897.1|109847.1|109897.1|109847.1|109897.1|109847.1|1
1732079740000|2024-11-20 05:15:40|109896.1|109846.1|109895.4|109845.4|109897.8|109847.8|109893.1|109843.1|8
1732079750000|2024-11-20 05:15:50|109895.8|109845.8|109895.1|109845.1|109895.8|109845.8|109892.6|109842.6|18
1732079760000|2024-11-20 05:16:00|109896.9|109846.9|109887.3|109837.3|109896.9|109846.9|109884.9|109834.9|15
1732079770000|2024-11-20 05:16:10|109887.2|109837.2|109887.3|109837.3|109887.3|109837.3|109887.2|109837.2|2
1732079780000|2024-11-20 05:16:20|109887.1|109837.1|109887.1|109837.1|109887.2|109837.2|109887.1|109837.1|3
1732079790000|2024-11-20 05:16:30|109884.9|109834.9|109870.4|109820.4|109889.5|109839.5|109868.7|109818.7|29
1732079800000|2024-11-20 05:16:40|109869.9|109819.9|109867.5|109817.5|109871.9|109821.9|109865.4|109815.4|9
1732079810000|2024-11-20 05:16:50|109866.7|109816.7|109867.4|109817.4|109868.9|109818.9|109862.6|109812.6|22
1732079820000|2024-11-20 05:17:00|109868.7|109818.7|109868.7|109818.7|109870.9|109820.9|109868.3|109818.3|10
1732079830000|2024-11-20 05:17:10|109868.9|109818.9|109868.6|109818.6|109868.9|109818.9|109868.6|109818.6|4
1732079840000|2024-11-20 05:17:20|109870|109820|109864|109814|109870.3|109820.3|109862.3|109812.3|20
1732079850000|2024-11-20 05:17:30|109865.7|109815.7|109872.2|109822.2|109872.2|109822.2|109861.7|109811.7|21
1732079860000|2024-11-20 05:17:40|109872.5|109822.5|109876.2|109826.2|109876.5|109826.5|109870.2|109820.2|16
1732079870000|2024-11-20 05:17:50|109876.3|109826.3|109896.2|109846.2|109896.6|109846.6|109875.3|109825.3|17
1732079880000|2024-11-20 05:18:00|109896.1|109846.1|109895.3|109845.3|109896.3|109846.3|109893.9|109843.9|8
1732079890000|2024-11-20 05:18:10|109895.4|109845.4|109896|109846|109898|109848|109894.6|109844.6|8
1732079900000|2024-11-20 05:18:20|109893.6|109843.6|109895.5|109845.5|109895.7|109845.7|109893.6|109843.6|4
1732079910000|2024-11-20 05:18:30|109894.1|109844.1|109897.7|109847.7|109898.9|109848.9|109894.1|109844.1|11
1732079920000|2024-11-20 05:18:40|109897.6|109847.6|109896.1|109846.1|109899|109849|109895.3|109845.3|9
1732079930000|2024-11-20 05:18:50|109896|109846|109897.9|109847.9|109899.7|109849.7|109895.5|109845.5|14
1732079940000|2024-11-20 05:19:00|109899.2|109849.2|109898.3|109848.3|109901|109851|109892.5|109842.5|25
1732079950000|2024-11-20 05:19:10|109898.6|109848.6|109898.3|109848.3|109898.6|109848.6|109898.3|109848.3|4
1732079960000|2024-11-20 05:19:20|109901.4|109851.4|109898.7|109848.7|109901.4|109851.4|109898.7|109848.7|4
1732079970000|2024-11-20 05:19:30|109898.6|109848.6|109898.6|109848.6|109898.6|109848.6|109898.6|109848.6|1
1732079980000|2024-11-20 05:19:40|109898.7|109848.7|109898.9|109848.9|109900.2|109850.2|109896.3|109846.3|11
1732079990000|2024-11-20 05:19:50|109898.8|109848.8|109898.1|109848.1|109901.1|109851.1|109898.1|109848.1|4
1732080000000|2024-11-20 05:20:00|109898.2|109848.2|109899|109849|109901|109851|109894.1|109844.1|7
1732080010000|2024-11-20 05:20:10|109898.9|109848.9|109898.8|109848.8|109898.9|109848.9|109898.8|109848.8|2
1732080020000|2024-11-20 05:20:20|109897.5|109847.5|109899|109849|109899|109849|109896.5|109846.5|4
1732080030000|2024-11-20 05:20:30|109899.1|109849.1|109897.9|109847.9|109899.1|109849.1|109897.5|109847.5|5
1732080040000|2024-11-20 05:20:40|109898.4|109848.4|109897.2|109847.2|109901.6|109851.6|109897.2|109847.2|9
1732080050000|2024-11-20 05:20:50|109897.3|109847.3|109895.6|109845.6|109897.3|109847.3|109895.6|109845.6|4
1732080060000|2024-11-20 05:21:00|109894.3|109844.3|109881.6|109831.6|109894.3|109844.3|109878.7|109828.7|23
1732080070000|2024-11-20 05:21:10|109879.9|109829.9|109885.6|109835.6|109887.7|109837.7|109878.6|109828.6|20
1732080080000|2024-11-20 05:21:20|109884|109834|109884.5|109834.5|109885.7|109835.7|109884|109834|4
1732080090000|2024-11-20 05:21:30|109885|109835|109883.5|109833.5|109885.6|109835.6|109883.4|109833.4|10
1732080100000|2024-11-20 05:21:40|109884.5|109834.5|109883|109833|109885.1|109835.1|109883|109833|3
1732080110000|2024-11-20 05:21:50|109880.9|109830.9|109880.2|109830.2|109888|109838|109875.7|109825.7|33
1732080120000|2024-11-20 05:22:00|109881.7|109831.7|109879.9|109829.9|109883.8|109833.8|109878.2|109828.2|14
1732080130000|2024-11-20 05:22:10|109881.4|109831.4|109890.2|109840.2|109891.9|109841.9|109880.4|109830.4|13
1732080140000|2024-11-20 05:22:20|109890.4|109840.4|109891.3|109841.3|109891.3|109841.3|109890.4|109840.4|5
1732080150000|2024-11-20 05:22:30|109891.5|109841.5|109891.8|109841.8|109891.8|109841.8|109891.5|109841.5|4
1732080160000|2024-11-20 05:22:40|109892.6|109842.6|109901.8|109851.8|109904.4|109854.4|109892.6|109842.6|11
1732080170000|2024-11-20 05:22:50|109901.7|109851.7|109903.1|109853.1|109903.1|109853.1|109901.7|109851.7|2
1732080180000|2024-11-20 05:23:00|109901.6|109851.6|109894.2|109844.2|109902.9|109852.9|109894.2|109844.2|13
1732080190000|2024-11-20 05:23:10|109893.7|109843.7|109893.1|109843.1|109893.7|109843.7|109892.1|109842.1|8
1732080200000|2024-11-20 05:23:20|109893.9|109843.9|109900.6|109850.6|109901.7|109851.7|109893.9|109843.9|8
1732080210000|2024-11-20 05:23:30|109900.7|109850.7|109900.7|109850.7|109900.7|109850.7|109900.7|109850.7|1
1732080230000|2024-11-20 05:23:50|109900.4|109850.4|109900.6|109850.6|109900.6|109850.6|109900.4|109850.4|3
1732080240000|2024-11-20 05:24:00|109900.1|109850.1|109900.4|109850.4|109902.6|109852.6|109900.1|109850.1|7
1732080250000|2024-11-20 05:24:10|109899|109849|109900.5|109850.5|109901.7|109851.7|109899|109849|4
1732080260000|2024-11-20 05:24:20|109898.9|109848.9|109896.6|109846.6|109898.9|109848.9|109896.6|109846.6|6
1732080270000|2024-11-20 05:24:30|109896.5|109846.5|109895.6|109845.6|109896.5|109846.5|109895.6|109845.6|5
1732080280000|2024-11-20 05:24:40|109895.8|109845.8|109895.6|109845.6|109897.9|109847.9|109895.6|109845.6|4
1732080290000|2024-11-20 05:24:50|109897.4|109847.4|109902.1|109852.1|109902.1|109852.1|109897.4|109847.4|5
1732080300000|2024-11-20 05:25:00|109900.4|109850.4|109898.6|109848.6|109900.4|109850.4|109895.8|109845.8|8
1732080310000|2024-11-20 05:25:10|109898.7|109848.7|109898.2|109848.2|109899|109849|109897.6|109847.6|6
1732080320000|2024-11-20 05:25:20|109898.5|109848.5|109898|109848|109898.5|109848.5|109898|109848|3
1732080330000|2024-11-20 05:25:30|109899.8|109849.8|109905.3|109855.3|109905.3|109855.3|109899.8|109849.8|10
1732080340000|2024-11-20 05:25:40|109906|109856|109905.2|109855.2|109907.5|109857.5|109905.1|109855.1|8
1732080350000|2024-11-20 05:25:50|109904.3|109854.3|109926.4|109876.4|109931.5|109881.5|109904.3|109854.3|13
1732080360000|2024-11-20 05:26:00|109928.5|109878.5|109927.6|109877.6|109928.5|109878.5|109924.9|109874.9|9
1732080370000|2024-11-20 05:26:10|109927.3|109877.3|109928.1|109878.1|109930.2|109880.2|109925.5|109875.5|5
1732080380000|2024-11-20 05:26:20|109927.9|109877.9|109928.4|109878.4|109929.4|109879.4|109927.7|109877.7|5
1732080400000|2024-11-20 05:26:40|109927.9|109877.9|109926.7|109876.7|109929.2|109879.2|109924.5|109874.5|10
1732080410000|2024-11-20 05:26:50|109926.8|109876.8|109925.3|109875.3|109927.8|109877.8|109925|109875|12
1732080420000|2024-11-20 05:27:00|109925.4|109875.4|109925.4|109875.4|109925.4|109875.4|109925.4|109875.4|1
1732080430000|2024-11-20 05:27:10|109925.3|109875.3|109926.2|109876.2|109926.2|109876.2|109925.2|109875.2|3
1732080440000|2024-11-20 05:27:20|109926.1|109876.1|109921.6|109871.6|109926.1|109876.1|109920|109870|5
1732080450000|2024-11-20 05:27:30|109921.1|109871.1|109921.9|109871.9|109924.3|109874.3|109918.5|109868.5|17
1732080460000|2024-11-20 05:27:40|109922.1|109872.1|109922.2|109872.2|109924.8|109874.8|109920.4|109870.4|7
1732080470000|2024-11-20 05:27:50|109923.6|109873.6|109924|109874|109926.1|109876.1|109923.6|109873.6|4
1732080480000|2024-11-20 05:28:00|109924.1|109874.1|109924.1|109874.1|109924.3|109874.3|109921.9|109871.9|8
1732080500000|2024-11-20 05:28:20|109925.7|109875.7|109922.9|109872.9|109925.7|109875.7|109922.8|109872.8|9
1732080510000|2024-11-20 05:28:30|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|109922.7|109872.7|1
1732080520000|2024-11-20 05:28:40|109923|109873|109927.6|109877.6|109927.6|109877.6|109921.3|109871.3|9
1732080530000|2024-11-20 05:28:50|109927.1|109877.1|109925.8|109875.8|109927.2|109877.2|109925.6|109875.6|7
1732080550000|2024-11-20 05:29:10|109925.9|109875.9|109923.1|109873.1|109928.4|109878.4|109923.1|109873.1|6
1732080560000|2024-11-20 05:29:20|109924.3|109874.3|109925.6|109875.6|109925.6|109875.6|109924.3|109874.3|8
1732080570000|2024-11-20 05:29:30|109926.8|109876.8|109929.6|109879.6|109937.8|109887.8|109926.8|109876.8|16
1732080580000|2024-11-20 05:29:40|109929.9|109879.9|109929.3|109879.3|109929.9|109879.9|109929.3|109879.3|5
1732080590000|2024-11-20 05:29:50|109929.4|109879.4|109929.5|109879.5|109929.5|109879.5|109929.4|109879.4|2
1732080600000|2024-11-20 05:30:00|109931.2|109881.2|109937.8|109887.8|109943.3|109893.3|109929.5|109879.5|32
1732080610000|2024-11-20 05:30:10|109937.3|109887.3|109955.6|109905.6|109955.6|109905.6|109937.2|109887.2|30
1732080620000|2024-11-20 05:30:20|109957|109907|109955|109905|109957.6|109907.6|109954.9|109904.9|13
1732080630000|2024-11-20 05:30:30|109954.9|109904.9|109963.5|109913.5|109965.7|109915.7|109953|109903|35
1732080640000|2024-11-20 05:30:40|109964.7|109914.7|109961|109911|109965.1|109915.1|109959|109909|32
1732080650000|2024-11-20 05:30:50|109962.8|109912.8|109957.6|109907.6|109963.1|109913.1|109955|109905|22
1732080660000|2024-11-20 05:31:00|109959|109909|109955.4|109905.4|109961|109911|109954.8|109904.8|24
1732080670000|2024-11-20 05:31:10|109955.9|109905.9|109963.3|109913.3|109967.8|109917.8|109955.9|109905.9|33
1732080680000|2024-11-20 05:31:20|109962.6|109912.6|109967|109917|109968.1|109918.1|109961.4|109911.4|36
1732080690000|2024-11-20 05:31:30|109967.1|109917.1|109962.8|109912.8|109967.1|109917.1|109958.1|109908.1|22
1732080700000|2024-11-20 05:31:40|109961|109911|109961.6|109911.6|109964.1|109914.1|109958.6|109908.6|19
1732080710000|2024-11-20 05:31:50|109961.2|109911.2|109957|109907|109962|109912|109956.6|109906.6|13
1732080720000|2024-11-20 05:32:00|109957.3|109907.3|109952.8|109902.8|109960.3|109910.3|109951|109901|15
1732080730000|2024-11-20 05:32:10|109953.9|109903.9|109951.3|109901.3|109954.3|109904.3|109949.6|109899.6|18
1732080740000|2024-11-20 05:32:20|109953|109903|109950.9|109900.9|109953|109903|109949.6|109899.6|13
1732080750000|2024-11-20 05:32:30|109950.8|109900.8|109946.5|109896.5|109950.8|109900.8|109942.3|109892.3|20
1732080760000|2024-11-20 05:32:40|109947|109897|109949.6|109899.6|109949.6|109899.6|109946.8|109896.8|7
1732080770000|2024-11-20 05:32:50|109949.8|109899.8|109949.3|109899.3|109949.8|109899.8|109949.2|109899.2|3
1732080780000|2024-11-20 05:33:00|109949.2|109899.2|109948.9|109898.9|109950.7|109900.7|109948.9|109898.9|9
1732080790000|2024-11-20 05:33:10|109949|109899|109950.2|109900.2|109953.7|109903.7|109947.9|109897.9|15
1732080800000|2024-11-20 05:33:20|109950.7|109900.7|109951.8|109901.8|109953.1|109903.1|109949.7|109899.7|9
1732080810000|2024-11-20 05:33:30|109952.3|109902.3|109951.5|109901.5|109954.3|109904.3|109951.3|109901.3|14
1732080820000|2024-11-20 05:33:40|109953.1|109903.1|109950|109900|109953.1|109903.1|109944.9|109894.9|8
1732080830000|2024-11-20 05:33:50|109948.2|109898.2|109950.4|109900.4|109950.4|109900.4|109946.8|109896.8|7
1732080840000|2024-11-20 05:34:00|109950.5|109900.5|109951.1|109901.1|109951.1|109901.1|109949.4|109899.4|7
1732080850000|2024-11-20 05:34:10|109952.9|109902.9|109958.7|109908.7|109958.7|109908.7|109949.7|109899.7|24
1732080860000|2024-11-20 05:34:20|109956.1|109906.1|109958.7|109908.7|109958.9|109908.9|109956.1|109906.1|11
1732080870000|2024-11-20 05:34:30|109957.3|109907.3|109959.8|109909.8|109960.3|109910.3|109957.3|109907.3|10
1732080880000|2024-11-20 05:34:40|109960.6|109910.6|109960.6|109910.6|109961|109911|109954.6|109904.6|7
1732080890000|2024-11-20 05:34:50|109961|109911|109954.8|109904.8|109961.4|109911.4|109954.8|109904.8|13
1732080900000|2024-11-20 05:35:00|109959.1|109909.1|109959.8|109909.8|109960.6|109910.6|109954.4|109904.4|25
1732080910000|2024-11-20 05:35:10|109957.3|109907.3|109958.8|109908.8|109961.5|109911.5|109956.5|109906.5|15
1732080920000|2024-11-20 05:35:20|109960.8|109910.8|109958.4|109908.4|109960.8|109910.8|109955.1|109905.1|19
1732080930000|2024-11-20 05:35:30|109959.1|109909.1|109959|109909|109960.7|109910.7|109955.2|109905.2|26
1732080940000|2024-11-20 05:35:40|109957.2|109907.2|109956.4|109906.4|109959|109909|109953.9|109903.9|14
1732080950000|2024-11-20 05:35:50|109955.4|109905.4|109959.9|109909.9|109960.4|109910.4|109955.4|109905.4|22
1732080960000|2024-11-20 05:36:00|109957.7|109907.7|109960.6|109910.6|109960.6|109910.6|109955.2|109905.2|21
1732080970000|2024-11-20 05:36:10|109958.1|109908.1|109959.6|109909.6|109959.7|109909.7|109956.1|109906.1|10
1732080980000|2024-11-20 05:36:20|109957.6|109907.6|109957.8|109907.8|109961|109911|109954.1|109904.1|18
1732080990000|2024-11-20 05:36:30|109959.4|109909.4|109940.6|109890.6|109959.6|109909.6|109939.7|109889.7|24
1732081000000|2024-11-20 05:36:40|109943.7|109893.7|109944.4|109894.4|109946.7|109896.7|109941.3|109891.3|12
1732081010000|2024-11-20 05:36:50|109944.3|109894.3|109938|109888|109944.3|109894.3|109936.6|109886.6|10
1732081020000|2024-11-20 05:37:00|109937.2|109887.2|109943.5|109893.5|109948.6|109898.6|109936.5|109886.5|10
1732081030000|2024-11-20 05:37:10|109943.9|109893.9|109937.5|109887.5|109947.4|109897.4|109935.4|109885.4|14
1732081040000|2024-11-20 05:37:20|109942.3|109892.3|109938|109888|109942.9|109892.9|109937.7|109887.7|6
1732081050000|2024-11-20 05:37:30|109937.7|109887.7|109945.5|109895.5|109948.7|109898.7|109937.3|109887.3|14
1732081060000|2024-11-20 05:37:40|109945.6|109895.6|109944.4|109894.4|109945.8|109895.8|109943|109893|4
1732081070000|2024-11-20 05:37:50|109944.2|109894.2|109944|109894|109944.2|109894.2|109944|109894|2
1732081080000|2024-11-20 05:38:00|109947.3|109897.3|109952.3|109902.3|109954.2|109904.2|109944|109894|14
1732081090000|2024-11-20 05:38:10|109952.4|109902.4|109952.2|109902.2|109952.4|109902.4|109952.2|109902.2|3
1732081100000|2024-11-20 05:38:20|109952|109902|109952.8|109902.8|109953.1|109903.1|109950.9|109900.9|5
1732081110000|2024-11-20 05:38:30|109952.6|109902.6|109951.4|109901.4|109952.6|109902.6|109950.4|109900.4|8
1732081120000|2024-11-20 05:38:40|109951|109901|109944.7|109894.7|109951|109901|109944.7|109894.7|4
1732081130000|2024-11-20 05:38:50|109943.3|109893.3|109945.4|109895.4|109947.1|109897.1|109938.8|109888.8|16
1732081140000|2024-11-20 05:39:00|109945.2|109895.2|109945.1|109895.1|109947.6|109897.6|109945.1|109895.1|6
1732081150000|2024-11-20 05:39:10|109946.6|109896.6|109944.2|109894.2|109946.6|109896.6|109944.2|109894.2|4
1732081160000|2024-11-20 05:39:20|109945.8|109895.8|109950.2|109900.2|109950.2|109900.2|109945.5|109895.5|10
1732081170000|2024-11-20 05:39:30|109950.5|109900.5|109951.5|109901.5|109951.5|109901.5|109950.5|109900.5|4
1732081180000|2024-11-20 05:39:40|109953.7|109903.7|109953.4|109903.4|109955|109905|109951.6|109901.6|13
1732081190000|2024-11-20 05:39:50|109951.4|109901.4|109954|109904|109956.1|109906.1|109951.4|109901.4|11
1732081200000|2024-11-20 05:40:00|109954.1|109904.1|109954.3|109904.3|109955.3|109905.3|109954.1|109904.1|4
1732081210000|2024-11-20 05:40:10|109953.9|109903.9|109952|109902|109955.1|109905.1|109951.1|109901.1|10
1732081220000|2024-11-20 05:40:20|109951.7|109901.7|109951.8|109901.8|109954.4|109904.4|109951.6|109901.6|12
1732081230000|2024-11-20 05:40:30|109950.1|109900.1|109950.9|109900.9|109952.9|109902.9|109948.1|109898.1|12
1732081240000|2024-11-20 05:40:40|109949.9|109899.9|109947.3|109897.3|109949.9|109899.9|109946.2|109896.2|12
1732081250000|2024-11-20 05:40:50|109948.1|109898.1|109950.9|109900.9|109951|109901|109948.1|109898.1|13
1732081270000|2024-11-20 05:41:10|109952.4|109902.4|109955.9|109905.9|109955.9|109905.9|109950.3|109900.3|10
1732081280000|2024-11-20 05:41:20|109955.5|109905.5|109952.1|109902.1|109955.5|109905.5|109951.8|109901.8|8
1732081290000|2024-11-20 05:41:30|109952.5|109902.5|109952.2|109902.2|109952.9|109902.9|109952.2|109902.2|4
1732081300000|2024-11-20 05:41:40|109952.6|109902.6|109952.8|109902.8|109953.6|109903.6|109952.6|109902.6|4
1732081310000|2024-11-20 05:41:50|109953.5|109903.5|109953|109903|109959.2|109909.2|109949.5|109899.5|20
1732081320000|2024-11-20 05:42:00|109954.4|109904.4|109950.4|109900.4|109954.4|109904.4|109950.4|109900.4|7
1732081330000|2024-11-20 05:42:10|109950.3|109900.3|109940.4|109890.4|109950.3|109900.3|109938.2|109888.2|14
1732081340000|2024-11-20 05:42:20|109937.4|109887.4|109940.5|109890.5|109942.1|109892.1|109936.7|109886.7|7
1732081350000|2024-11-20 05:42:30|109940.4|109890.4|109941.3|109891.3|109943.2|109893.2|109940.4|109890.4|9
1732081360000|2024-11-20 05:42:40|109942.8|109892.8|109941.1|109891.1|109942.8|109892.8|109936.6|109886.6|13
1732081370000|2024-11-20 05:42:50|109941.4|109891.4|109943.9|109893.9|109946.4|109896.4|109941.4|109891.4|13
1732081380000|2024-11-20 05:43:00|109943.5|109893.5|109942.1|109892.1|109945.4|109895.4|109939.2|109889.2|20
1732081390000|2024-11-20 05:43:10|109939.5|109889.5|109941|109891|109941.4|109891.4|109939.5|109889.5|6
1732081400000|2024-11-20 05:43:20|109942|109892|109942.7|109892.7|109943.6|109893.6|109942|109892|6
1732081410000|2024-11-20 05:43:30|109942.8|109892.8|109942.7|109892.7|109942.8|109892.8|109942.7|109892.7|2
1732081420000|2024-11-20 05:43:40|109940.4|109890.4|109944.8|109894.8|109946.5|109896.5|109940.4|109890.4|10
1732081430000|2024-11-20 05:43:50|109945|109895|109941.8|109891.8|109945|109895|109940.8|109890.8|7
1732081440000|2024-11-20 05:44:00|109941.9|109891.9|109947.5|109897.5|109947.9|109897.9|109941.9|109891.9|10
1732081450000|2024-11-20 05:44:10|109946.1|109896.1|109947.5|109897.5|109948.9|109898.9|109946|109896|8
1732081460000|2024-11-20 05:44:20|109947.9|109897.9|109947.2|109897.2|109948.4|109898.4|109944.8|109894.8|8
1732081470000|2024-11-20 05:44:30|109947.4|109897.4|109948.4|109898.4|109950.6|109900.6|109947.4|109897.4|14
1732081480000|2024-11-20 05:44:40|109948.7|109898.7|109950.9|109900.9|109951.4|109901.4|109948.7|109898.7|7
1732081490000|2024-11-20 05:44:50|109951|109901|109951|109901|109951|109901|109951|109901|1
1732081500000|2024-11-20 05:45:00|109946.3|109896.3|109951.3|109901.3|109952.2|109902.2|109945.4|109895.4|15
1732081520000|2024-11-20 05:45:20|109951.2|109901.2|109946.4|109896.4|109951.2|109901.2|109937.5|109887.5|20
1732081530000|2024-11-20 05:45:30|109944.7|109894.7|109944.9|109894.9|109946.1|109896.1|109943.1|109893.1|7
1732081540000|2024-11-20 05:45:40|109945|109895|109945.1|109895.1|109945.1|109895.1|109945|109895|2
1732081550000|2024-11-20 05:45:50|109945|109895|109945.1|109895.1|109947.4|109897.4|109943.4|109893.4|16
1732081560000|2024-11-20 05:46:00|109945.2|109895.2|109945|109895|109945.2|109895.2|109945|109895|2
1732081570000|2024-11-20 05:46:10|109943.6|109893.6|109945.2|109895.2|109946.8|109896.8|109943.2|109893.2|9
1732081580000|2024-11-20 05:46:20|109945.5|109895.5|109945.6|109895.6|109945.6|109895.6|109945.3|109895.3|3
1732081590000|2024-11-20 05:46:30|109947.1|109897.1|109945.3|109895.3|109947.1|109897.1|109945.2|109895.2|3
1732081600000|2024-11-20 05:46:40|109941.7|109891.7|109937.5|109887.5|109941.7|109891.7|109934.1|109884.1|11
1732081610000|2024-11-20 05:46:50|109938.5|109888.5|109940.2|109890.2|109940.2|109890.2|109938.5|109888.5|5
1732081620000|2024-11-20 05:47:00|109941.8|109891.8|109941.7|109891.7|109943.2|109893.2|109940.7|109890.7|9
1732081630000|2024-11-20 05:47:10|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|109941.6|109891.6|1
1732081640000|2024-11-20 05:47:20|109943.6|109893.6|109944.3|109894.3|109944.3|109894.3|109941.9|109891.9|5
1732081650000|2024-11-20 05:47:30|109942.9|109892.9|109941.3|109891.3|109943.9|109893.9|109940.4|109890.4|9
1732081670000|2024-11-20 05:47:50|109941.2|109891.2|109941.1|109891.1|109941.2|109891.2|109941.1|109891.1|2
1732081680000|2024-11-20 05:48:00|109941.3|109891.3|109941.2|109891.2|109945.2|109895.2|109941.1|109891.1|11
1732081690000|2024-11-20 05:48:10|109942.7|109892.7|109938.5|109888.5|109942.7|109892.7|109934.7|109884.7|19
1732081700000|2024-11-20 05:48:20|109938.8|109888.8|109941.2|109891.2|109941.2|109891.2|109938.8|109888.8|5
1732081710000|2024-11-20 05:48:30|109943.7|109893.7|109959.8|109909.8|109965.6|109915.6|109943.2|109893.2|25
1732081720000|2024-11-20 05:48:40|109959.4|109909.4|109961.6|109911.6|109961.9|109911.9|109957.5|109907.5|22
1732081730000|2024-11-20 05:48:50|109963.2|109913.2|109964.3|109914.3|109966.1|109916.1|109961|109911|22
1732081740000|2024-11-20 05:49:00|109964.2|109914.2|109960.9|109910.9|109966.8|109916.8|109957.8|109907.8|12
1732081750000|2024-11-20 05:49:10|109959.4|109909.4|109967.8|109917.8|109967.8|109917.8|109959.4|109909.4|8
1732081760000|2024-11-20 05:49:20|109968|109918|109971|109921|109971|109921|109966.6|109916.6|26
1732081770000|2024-11-20 05:49:30|109972.6|109922.6|109975.5|109925.5|109975.6|109925.6|109972.6|109922.6|5
1732081780000|2024-11-20 05:49:40|109975.3|109925.3|109974.3|109924.3|109975.3|109925.3|109971.3|109921.3|9
1732081790000|2024-11-20 05:49:50|109972.3|109922.3|109969.7|109919.7|109972.9|109922.9|109967.9|109917.9|10
1732081800000|2024-11-20 05:50:00|109968|109918|109969.4|109919.4|109969.9|109919.9|109968|109918|3
1732081810000|2024-11-20 05:50:10|109969.5|109919.5|109970.6|109920.6|109970.6|109920.6|109968.2|109918.2|8
1732081820000|2024-11-20 05:50:20|109970.2|109920.2|109970.8|109920.8|109970.8|109920.8|109968.5|109918.5|3
1732081830000|2024-11-20 05:50:30|109970.7|109920.7|109970.3|109920.3|109970.7|109920.7|109968.5|109918.5|8
1732081840000|2024-11-20 05:50:40|109970.2|109920.2|109970|109920|109970.2|109920.2|109969.9|109919.9|5
1732081850000|2024-11-20 05:50:50|109970.1|109920.1|109969.9|109919.9|109970.1|109920.1|109969.9|109919.9|3
1732081860000|2024-11-20 05:51:00|109966|109916|109956.7|109906.7|109966|109916|109947.7|109897.7|31
1732081870000|2024-11-20 05:51:10|109956.9|109906.9|109962|109912|109963.4|109913.4|109956.6|109906.6|15
1732081880000|2024-11-20 05:51:20|109962.4|109912.4|109961|109911|109963.2|109913.2|109958.9|109908.9|10
1732081890000|2024-11-20 05:51:30|109961.2|109911.2|109960.7|109910.7|109963.8|109913.8|109958.3|109908.3|11
1732081900000|2024-11-20 05:51:40|109960.6|109910.6|109960.5|109910.5|109960.6|109910.6|109960.5|109910.5|2
1732081910000|2024-11-20 05:51:50|109962.2|109912.2|109957|109907|109963.6|109913.6|109955.2|109905.2|13
1732081920000|2024-11-20 05:52:00|109954.2|109904.2|109953.8|109903.8|109957.8|109907.8|109950.4|109900.4|9
1732081930000|2024-11-20 05:52:10|109950.8|109900.8|109954.4|109904.4|109956.7|109906.7|109950.8|109900.8|6
1732081940000|2024-11-20 05:52:20|109954.8|109904.8|109956.6|109906.6|109956.6|109906.6|109954.8|109904.8|3
1732081950000|2024-11-20 05:52:30|109958.7|109908.7|109958|109908|109959.8|109909.8|109957.6|109907.6|6
1732081960000|2024-11-20 05:52:40|109958.1|109908.1|109965.5|109915.5|109966.5|109916.5|109956.2|109906.2|10
1732081970000|2024-11-20 05:52:50|109964|109914|109965.3|109915.3|109966.7|109916.7|109962.8|109912.8|9
1732081980000|2024-11-20 05:53:00|109966.9|109916.9|109977.9|109927.9|109979.7|109929.7|109966.9|109916.9|19
1732081990000|2024-11-20 05:53:10|109978.3|109928.3|109976.8|109926.8|109978.3|109928.3|109976.8|109926.8|7
1732082000000|2024-11-20 05:53:20|109973.9|109923.9|109963.6|109913.6|109973.9|109923.9|109960.7|109910.7|11
1732082010000|2024-11-20 05:53:30|109963.7|109913.7|109960.7|109910.7|109963.7|109913.7|109960.7|109910.7|6
1732082020000|2024-11-20 05:53:40|109960.8|109910.8|109962.7|109912.7|109966.7|109916.7|109959|109909|7
1732082030000|2024-11-20 05:53:50|109964.4|109914.4|109962.2|109912.2|109964.4|109914.4|109962.2|109912.2|4
1732082040000|2024-11-20 05:54:00|109962.3|109912.3|109959.5|109909.5|109964.7|109914.7|109958.7|109908.7|15
1732082050000|2024-11-20 05:54:10|109959.4|109909.4|109958.4|109908.4|109959.4|109909.4|109958|109908|4
1732082060000|2024-11-20 05:54:20|109959.6|109909.6|109964|109914|109966.7|109916.7|109959.6|109909.6|9
1732082070000|2024-11-20 05:54:30|109964.1|109914.1|109964.1|109914.1|109964.1|109914.1|109964.1|109914.1|1
1732082080000|2024-11-20 05:54:40|109964|109914|109964|109914|109964|109914|109964|109914|1
1732082090000|2024-11-20 05:54:50|109965.7|109915.7|109964.6|109914.6|109968.1|109918.1|109963.1|109913.1|11
1732082100000|2024-11-20 05:55:00|109967.5|109917.5|109966.1|109916.1|109968.8|109918.8|109966.1|109916.1|10
1732082110000|2024-11-20 05:55:10|109963.1|109913.1|109968.2|109918.2|109969.8|109919.8|109963.1|109913.1|12
1732082120000|2024-11-20 05:55:20|109968|109918|109966|109916|109972.2|109922.2|109961.4|109911.4|23
1732082130000|2024-11-20 05:55:30|109963.3|109913.3|109960.6|109910.6|109964.6|109914.6|109959|109909|19
1732082140000|2024-11-20 05:55:40|109961|109911|109961.5|109911.5|109963.8|109913.8|109959.1|109909.1|9
1732082150000|2024-11-20 05:55:50|109960.2|109910.2|109962.2|109912.2|109964.7|109914.7|109960.2|109910.2|11
1732082160000|2024-11-20 05:56:00|109960.7|109910.7|109957.9|109907.9|109961.5|109911.5|109957|109907|14
1732082170000|2024-11-20 05:56:10|109957.8|109907.8|109957.6|109907.6|109957.8|109907.8|109957.6|109907.6|3
1732082180000|2024-11-20 05:56:20|109958.6|109908.6|109964.8|109914.8|109967.9|109917.9|109958.6|109908.6|19
1732082190000|2024-11-20 05:56:30|109964.5|109914.5|109960|109910|109965.6|109915.6|109958.5|109908.5|13
1732082200000|2024-11-20 05:56:40|109957.8|109907.8|109959.3|109909.3|109960.8|109910.8|109955.3|109905.3|14
1732082210000|2024-11-20 05:56:50|109957.5|109907.5|109950.6|109900.6|109957.5|109907.5|109948|109898|11
1732082220000|2024-11-20 05:57:00|109950.5|109900.5|109959.5|109909.5|109963.1|109913.1|109950.3|109900.3|22
1732082230000|2024-11-20 05:57:10|109959.4|109909.4|109959.5|109909.5|109961.6|109911.6|109959.3|109909.3|6
1732082240000|2024-11-20 05:57:20|109960.7|109910.7|109960.3|109910.3|109962|109912|109958|109908|15
1732082250000|2024-11-20 05:57:30|109960.2|109910.2|109962.9|109912.9|109965|109915|109958.3|109908.3|20
1732082260000|2024-11-20 05:57:40|109964|109914|109962.7|109912.7|109966.7|109916.7|109961.4|109911.4|9
1732082270000|2024-11-20 05:57:50|109964.1|109914.1|109966.4|109916.4|109970.3|109920.3|109961.5|109911.5|19
1732082280000|2024-11-20 05:58:00|109967.9|109917.9|109961.5|109911.5|109969.9|109919.9|109959.6|109909.6|23
1732082290000|2024-11-20 05:58:10|109963.3|109913.3|109960.6|109910.6|109963.4|109913.4|109958|109908|12
1732082300000|2024-11-20 05:58:20|109962.1|109912.1|109960.9|109910.9|109965.2|109915.2|109960.4|109910.4|16
1732082310000|2024-11-20 05:58:30|109959.4|109909.4|109955.3|109905.3|109959.4|109909.4|109953.8|109903.8|12
1732082330000|2024-11-20 05:58:50|109956.1|109906.1|109958.8|109908.8|109960|109910|109956.1|109906.1|11
1732082340000|2024-11-20 05:59:00|109961.4|109911.4|109965.3|109915.3|109965.3|109915.3|109961.4|109911.4|9
1732082350000|2024-11-20 05:59:10|109965.4|109915.4|109962.1|109912.1|109965.4|109915.4|109961.3|109911.3|16
1732082360000|2024-11-20 05:59:20|109962.6|109912.6|109962.2|109912.2|109971.1|109921.1|109962|109912|21
1732082370000|2024-11-20 05:59:30|109964|109914|109955.8|109905.8|109964|109914|109955.8|109905.8|22
1732082380000|2024-11-20 05:59:40|109954.4|109904.4|109959.1|109909.1|109960.1|109910.1|109954.2|109904.2|16
1732082390000|2024-11-20 05:59:50|109960.1|109910.1|109958.7|109908.7|109962.7|109912.7|109958.7|109908.7|14
1732082400000|2024-11-20 06:00:00|109963.7|109913.7|109977.9|109927.9|109979.4|109929.4|109963.6|109913.6|45
1732082410000|2024-11-20 06:00:10|109973.7|109923.7|109980.8|109930.8|109980.8|109930.8|109969.7|109919.7|27
1732082420000|2024-11-20 06:00:20|109981|109931|109977.4|109927.4|109981|109931|109973.4|109923.4|14
1732082430000|2024-11-20 06:00:30|109973.4|109923.4|109979.1|109929.1|109981.3|109931.3|109973.4|109923.4|18
1732082440000|2024-11-20 06:00:40|109974.4|109924.4|109977.4|109927.4|109979.8|109929.8|109973.3|109923.3|27
1732082450000|2024-11-20 06:00:50|109979.2|109929.2|109976.4|109926.4|109981.3|109931.3|109976.4|109926.4|7
1732082460000|2024-11-20 06:01:00|109980.2|109930.2|109979.3|109929.3|109980.3|109930.3|109974.7|109924.7|18
1732082470000|2024-11-20 06:01:10|109979.6|109929.6|110000.2|109950.2|110001.9|109951.9|109979.6|109929.6|52
1732082480000|2024-11-20 06:01:20|109999.7|109949.7|110002.7|109952.7|110006.2|109956.2|109997.5|109947.5|55
1732082490000|2024-11-20 06:01:30|109998.8|109948.8|109986.1|109936.1|110005.2|109955.2|109983.1|109933.1|67
1732082500000|2024-11-20 06:01:40|109984.7|109934.7|109981.3|109931.3|109988.9|109938.9|109973.8|109923.8|49
1732082510000|2024-11-20 06:01:50|109980|109930|109979.7|109929.7|109988.8|109938.8|109979.7|109929.7|54
1732082520000|2024-11-20 06:02:00|109982.2|109932.2|109978.3|109928.3|109987.5|109937.5|109972|109922|47
1732082530000|2024-11-20 06:02:10|109978.6|109928.6|109966.3|109916.3|109978.9|109928.9|109959.7|109909.7|42
1732082540000|2024-11-20 06:02:20|109963.8|109913.8|109961.4|109911.4|109971.4|109921.4|109958.1|109908.1|47
1732082550000|2024-11-20 06:02:30|109960.2|109910.2|109956.3|109906.3|109962.6|109912.6|109946.4|109896.4|49
1732082560000|2024-11-20 06:02:40|109951.9|109901.9|109954.7|109904.7|109956.5|109906.5|109947.7|109897.7|35
1732082570000|2024-11-20 06:02:50|109957.2|109907.2|109956.6|109906.6|109958.4|109908.4|109951.5|109901.5|36
1732082580000|2024-11-20 06:03:00|109954.1|109904.1|109938.2|109888.2|109956.1|109906.1|109937.1|109887.1|33
1732082590000|2024-11-20 06:03:10|109942.7|109892.7|109932.8|109882.8|109944.2|109894.2|109929.2|109879.2|58
1732082600000|2024-11-20 06:03:20|109931|109881|109934.7|109884.7|109935.6|109885.6|109927.4|109877.4|43
1732082610000|2024-11-20 06:03:30|109930.9|109880.9|109929.5|109879.5|109935.2|109885.2|109925.2|109875.2|47
1732082620000|2024-11-20 06:03:40|109926.7|109876.7|109929.9|109879.9|109934.8|109884.8|109924.4|109874.4|59
1732082630000|2024-11-20 06:03:50|109928|109878|109927.2|109877.2|109931.6|109881.6|109921|109871|55
1732082640000|2024-11-20 06:04:00|109929.1|109879.1|109924.5|109874.5|109929.7|109879.7|109919.1|109869.1|43
1732082650000|2024-11-20 06:04:10|109927|109877|109928.7|109878.7|109935.2|109885.2|109919.9|109869.9|53
1732082660000|2024-11-20 06:04:20|109932.7|109882.7|109926.7|109876.7|109934.8|109884.8|109924.1|109874.1|69
1732082670000|2024-11-20 06:04:30|109927.5|109877.5|109930|109880|109935.7|109885.7|109924.7|109874.7|71
1732082680000|2024-11-20 06:04:40|109932.3|109882.3|109928.1|109878.1|109932.3|109882.3|109922.6|109872.6|66
1732082690000|2024-11-20 06:04:50|109928.4|109878.4|109931.7|109881.7|109934.3|109884.3|109924|109874|68
1732082700000|2024-11-20 06:05:00|109930.2|109880.2|109942.4|109892.4|109942.9|109892.9|109924.4|109874.4|61
1732082710000|2024-11-20 06:05:10|109939.8|109889.8|109930.4|109880.4|109943.9|109893.9|109930.4|109880.4|31
1732082720000|2024-11-20 06:05:20|109936|109886|109935.8|109885.8|109940|109890|109927.5|109877.5|45
1732082730000|2024-11-20 06:05:30|109932.6|109882.6|109938.8|109888.8|109943.4|109893.4|109931.9|109881.9|41
1732082740000|2024-11-20 06:05:40|109943.4|109893.4|109938.3|109888.3|109943.4|109893.4|109937.4|109887.4|13
1732082750000|2024-11-20 06:05:50|109944.3|109894.3|109938|109888|109944.3|109894.3|109938|109888|9
1732082760000|2024-11-20 06:06:00|109938.4|109888.4|109939.9|109889.9|109940.8|109890.8|109938|109888|10
1732082770000|2024-11-20 06:06:10|109940.3|109890.3|109942.1|109892.1|109942.1|109892.1|109940.3|109890.3|11
1732082780000|2024-11-20 06:06:20|109942|109892|109943.1|109893.1|109943.1|109893.1|109928.2|109878.2|32
1732082790000|2024-11-20 06:06:30|109938.5|109888.5|109937.1|109887.1|109943.3|109893.3|109935.2|109885.2|22
1732082800000|2024-11-20 06:06:40|109938|109888|109943.3|109893.3|109943.7|109893.7|109937|109887|18
1732082810000|2024-11-20 06:06:50|109939|109889|109939.7|109889.7|109947|109897|109937.2|109887.2|17
1732082820000|2024-11-20 06:07:00|109940.2|109890.2|109946.5|109896.5|109952.4|109902.4|109939.4|109889.4|50
1732082830000|2024-11-20 06:07:10|109943.8|109893.8|109950.6|109900.6|109953.7|109903.7|109942|109892|42
1732082840000|2024-11-20 06:07:20|109948.5|109898.5|109956.1|109906.1|109956.9|109906.9|109942|109892|53
1732082850000|2024-11-20 06:07:30|109954|109904|109955.1|109905.1|109966.9|109916.9|109948.9|109898.9|60
1732082860000|2024-11-20 06:07:40|109955.9|109905.9|109958.5|109908.5|109965.3|109915.3|109954.2|109904.2|43
1732082870000|2024-11-20 06:07:50|109959.3|109909.3|109968.2|109918.2|109968.2|109918.2|109958.7|109908.7|34
1732082880000|2024-11-20 06:08:00|109968.8|109918.8|109987.2|109937.2|109990.6|109940.6|109968.2|109918.2|53
1732082890000|2024-11-20 06:08:10|109984.1|109934.1|109987.1|109937.1|109992.6|109942.6|109983.7|109933.7|54
1732082900000|2024-11-20 06:08:20|109985.6|109935.6|109987.6|109937.6|109990.7|109940.7|109983.3|109933.3|45
1732082910000|2024-11-20 06:08:30|109987.2|109937.2|109987.6|109937.6|109987.6|109937.6|109977.8|109927.8|17
1732082920000|2024-11-20 06:08:40|109984.2|109934.2|109983.3|109933.3|109987.8|109937.8|109983.3|109933.3|19
1732082930000|2024-11-20 06:08:50|109985|109935|110010.3|109960.3|110010.3|109960.3|109983.7|109933.7|47
1732082940000|2024-11-20 06:09:00|110010.2|109960.2|110009.1|109959.1|110015.2|109965.2|110007.2|109957.2|43
1732082950000|2024-11-20 06:09:10|110008.6|109958.6|110008.5|109958.5|110015.3|109965.3|110005.9|109955.9|31
1732082960000|2024-11-20 06:09:20|110007|109957|110009.1|109959.1|110010.5|109960.5|110006.1|109956.1|38
1732082970000|2024-11-20 06:09:30|110010.6|109960.6|110011.6|109961.6|110020.6|109970.6|110008.4|109958.4|53
1732082980000|2024-11-20 06:09:40|110015.2|109965.2|110011.1|109961.1|110017.8|109967.8|110009.5|109959.5|46
1732082990000|2024-11-20 06:09:50|110012.7|109962.7|110010.1|109960.1|110017.1|109967.1|110008.3|109958.3|54
1732083000000|2024-11-20 06:10:00|110013.6|109963.6|110014.9|109964.9|110017.1|109967.1|110008.8|109958.8|52
1732083010000|2024-11-20 06:10:10|110017.1|109967.1|110013.7|109963.7|110019|109969|110008.4|109958.4|46
1732083020000|2024-11-20 06:10:20|110012.8|109962.8|110014.2|109964.2|110018.2|109968.2|110010.4|109960.4|49
1732083030000|2024-11-20 06:10:30|110010.2|109960.2|110014.2|109964.2|110018.2|109968.2|110010.2|109960.2|36
1732083040000|2024-11-20 06:10:40|110015.2|109965.2|110014.7|109964.7|110016.1|109966.1|110009.7|109959.7|28
1732083050000|2024-11-20 06:10:50|110014.4|109964.4|110014.3|109964.3|110018.3|109968.3|110008.2|109958.2|37
1732083060000|2024-11-20 06:11:00|110017.2|109967.2|110004.1|109954.1|110017.2|109967.2|110002.1|109952.1|37
1732083070000|2024-11-20 06:11:10|110008.4|109958.4|110011.8|109961.8|110014.8|109964.8|110008.4|109958.4|24
1732083080000|2024-11-20 06:11:20|110008.2|109958.2|110014.9|109964.9|110017|109967|110007.2|109957.2|26
1732083090000|2024-11-20 06:11:30|110016.2|109966.2|110015.3|109965.3|110017.7|109967.7|110011.8|109961.8|18
1732083100000|2024-11-20 06:11:40|110017.6|109967.6|110014.4|109964.4|110017.6|109967.6|110014.3|109964.3|5
1732083110000|2024-11-20 06:11:50|110017|109967|110014.8|109964.8|110017|109967|110011.1|109961.1|14
1732083120000|2024-11-20 06:12:00|110010.4|109960.4|109998.2|109948.2|110013.6|109963.6|109996.9|109946.9|15
1732083130000|2024-11-20 06:12:10|109997.4|109947.4|109988.3|109938.3|109999.4|109949.4|109988.3|109938.3|51
1732083140000|2024-11-20 06:12:20|109987|109937|109991.4|109941.4|109995.5|109945.5|109987|109937|43
1732083150000|2024-11-20 06:12:30|109989.4|109939.4|109989.3|109939.3|109993.6|109943.6|109985.9|109935.9|46
1732083160000|2024-11-20 06:12:40|109991.8|109941.8|109987.9|109937.9|109992.9|109942.9|109984.6|109934.6|43
1732083170000|2024-11-20 06:12:50|109985.9|109935.9|109986.1|109936.1|109991|109941|109983.5|109933.5|43
1732083180000|2024-11-20 06:13:00|109988.6|109938.6|109988.3|109938.3|109991.3|109941.3|109983.8|109933.8|40
1732083190000|2024-11-20 06:13:10|109986|109936|109988.3|109938.3|109991.2|109941.2|109986|109936|29
1732083200000|2024-11-20 06:13:20|109989.2|109939.2|109982.5|109932.5|109989.7|109939.7|109979.3|109929.3|13
1732083210000|2024-11-20 06:13:30|109980.6|109930.6|109979.6|109929.6|109984.1|109934.1|109978.7|109928.7|17
1732083220000|2024-11-20 06:13:40|109979.1|109929.1|109973.2|109923.2|109981.3|109931.3|109972|109922|35
1732083230000|2024-11-20 06:13:50|109972.8|109922.8|109975.5|109925.5|109980.3|109930.3|109971.9|109921.9|22
1732083240000|2024-11-20 06:14:00|109975.9|109925.9|109964.9|109914.9|109975.9|109925.9|109964.9|109914.9|29
1732083250000|2024-11-20 06:14:10|109969|109919|109965.9|109915.9|109974.7|109924.7|109964.7|109914.7|17
1732083260000|2024-11-20 06:14:20|109970.7|109920.7|109979.5|109929.5|109980.1|109930.1|109966.4|109916.4|20
1732083270000|2024-11-20 06:14:30|109974.4|109924.4|109974.3|109924.3|109979.8|109929.8|109968.8|109918.8|19
1732083280000|2024-11-20 06:14:40|109979.4|109929.4|109983.1|109933.1|109984.1|109934.1|109969|109919|19
1732083290000|2024-11-20 06:14:50|109974.1|109924.1|109975.1|109925.1|109982.5|109932.5|109970.6|109920.6|22
1732083300000|2024-11-20 06:15:00|109980.8|109930.8|109974.5|109924.5|109980.8|109930.8|109968.7|109918.7|21
1732083310000|2024-11-20 06:15:10|109969.8|109919.8|109973.9|109923.9|109979.8|109929.8|109969|109919|25
1732083320000|2024-11-20 06:15:20|109974.1|109924.1|109980|109930|109986.5|109936.5|109970.5|109920.5|43
1732083330000|2024-11-20 06:15:30|109978.4|109928.4|109969.9|109919.9|109982.2|109932.2|109969.9|109919.9|22
1732083340000|2024-11-20 06:15:40|109969.3|109919.3|109980.3|109930.3|109980.3|109930.3|109967.8|109917.8|33
1732083350000|2024-11-20 06:15:50|109975.6|109925.6|109974.5|109924.5|109981.3|109931.3|109970|109920|34
1732083360000|2024-11-20 06:16:00|109969.7|109919.7|109978|109928|109982.5|109932.5|109965.8|109915.8|48
1732083370000|2024-11-20 06:16:10|109968.6|109918.6|109993.9|109943.9|110000.1|109950.1|109968.6|109918.6|64
1732083380000|2024-11-20 06:16:20|109996.3|109946.3|110000.3|109950.3|110005.2|109955.2|109991.7|109941.7|39
1732083390000|2024-11-20 06:16:30|110005.2|109955.2|109989.2|109939.2|110005.5|109955.5|109987|109937|46
1732083400000|2024-11-20 06:16:40|109987|109937|109986.7|109936.7|109990|109940|109981.2|109931.2|43
1732083410000|2024-11-20 06:16:50|109986.5|109936.5|109988.7|109938.7|109988.7|109938.7|109982.2|109932.2|11
1732083420000|2024-11-20 06:17:00|109985.9|109935.9|109987.3|109937.3|109990.1|109940.1|109984.6|109934.6|28
1732083430000|2024-11-20 06:17:10|109987.6|109937.6|109983.8|109933.8|109990|109940|109982|109932|19
1732083440000|2024-11-20 06:17:20|109981.1|109931.1|109985.4|109935.4|109986.3|109936.3|109981.1|109931.1|19
1732083450000|2024-11-20 06:17:30|109987.9|109937.9|109985.9|109935.9|109990.4|109940.4|109984.3|109934.3|18
1732083460000|2024-11-20 06:17:40|109988.9|109938.9|109992.4|109942.4|109998.1|109948.1|109987.3|109937.3|23
1732083470000|2024-11-20 06:17:50|109989.2|109939.2|109990.6|109940.6|109994.2|109944.2|109987.7|109937.7|27
1732083480000|2024-11-20 06:18:00|109992|109942|109995.6|109945.6|109997.7|109947.7|109988|109938|22
1732083490000|2024-11-20 06:18:10|109994.4|109944.4|109992.9|109942.9|109997.3|109947.3|109991|109941|10
1732083500000|2024-11-20 06:18:20|109989.7|109939.7|109989.4|109939.4|109995|109945|109987.3|109937.3|12
1732083510000|2024-11-20 06:18:30|109989.3|109939.3|109985.3|109935.3|109990.1|109940.1|109985.2|109935.2|10
1732083520000|2024-11-20 06:18:40|109983.6|109933.6|109992.6|109942.6|109994.1|109944.1|109982|109932|16
1732083530000|2024-11-20 06:18:50|109994.2|109944.2|109991.4|109941.4|109995.6|109945.6|109989.3|109939.3|17
1732083540000|2024-11-20 06:19:00|109988.8|109938.8|109987.6|109937.6|109991.3|109941.3|109986.5|109936.5|12
1732083550000|2024-11-20 06:19:10|109987.5|109937.5|109989.8|109939.8|109991.7|109941.7|109986.3|109936.3|19
1732083560000|2024-11-20 06:19:20|109990.1|109940.1|109985.4|109935.4|109990.4|109940.4|109985.4|109935.4|5
1732083570000|2024-11-20 06:19:30|109987|109937|109988.5|109938.5|109990.5|109940.5|109986.9|109936.9|16
1732083580000|2024-11-20 06:19:40|109988.7|109938.7|109995.4|109945.4|109997.2|109947.2|109988.7|109938.7|17
1732083590000|2024-11-20 06:19:50|109993.9|109943.9|109995.2|109945.2|109998.6|109948.6|109990.5|109940.5|22
1732083600000|2024-11-20 06:20:00|109995.7|109945.7|110015.4|109965.4|110017.2|109967.2|109995.7|109945.7|55
1732083610000|2024-11-20 06:20:10|110012.6|109962.6|110015.6|109965.6|110016.8|109966.8|110011.1|109961.1|23
1732083620000|2024-11-20 06:20:20|110016.8|109966.8|110015.4|109965.4|110017.2|109967.2|110013.2|109963.2|24
1732083630000|2024-11-20 06:20:30|110013|109963|110020|109970|110020|109970|110011.7|109961.7|21
1732083640000|2024-11-20 06:20:40|110017|109967|110014.8|109964.8|110020.3|109970.3|110012.4|109962.4|29
1732083650000|2024-11-20 06:20:50|110014.7|109964.7|110012.3|109962.3|110015.3|109965.3|110008.8|109958.8|20
1732083660000|2024-11-20 06:21:00|110012.4|109962.4|110011.6|109961.6|110014.3|109964.3|110007.2|109957.2|22
1732083670000|2024-11-20 06:21:10|110007.8|109957.8|109992.1|109942.1|110011.5|109961.5|109991.6|109941.6|24
1732083680000|2024-11-20 06:21:20|109991.1|109941.1|109995.1|109945.1|109995.2|109945.2|109987.8|109937.8|33
1732083690000|2024-11-20 06:21:30|109998.3|109948.3|109990.3|109940.3|109998.3|109948.3|109990.3|109940.3|17
1732083700000|2024-11-20 06:21:40|109990.5|109940.5|109991.2|109941.2|109994.6|109944.6|109990.5|109940.5|9
1732083710000|2024-11-20 06:21:50|109991.3|109941.3|109986.3|109936.3|109991.3|109941.3|109984.1|109934.1|14
1732083720000|2024-11-20 06:22:00|109985.8|109935.8|109981.2|109931.2|109985.8|109935.8|109980.1|109930.1|18
1732083730000|2024-11-20 06:22:10|109976.9|109926.9|109978.6|109928.6|109986.3|109936.3|109969.9|109919.9|37
1732083740000|2024-11-20 06:22:20|109979|109929|109977.7|109927.7|109984.5|109934.5|109971.3|109921.3|39
1732083750000|2024-11-20 06:22:30|109977.9|109927.9|109975.6|109925.6|109983.2|109933.2|109972|109922|19
1732083760000|2024-11-20 06:22:40|109981.1|109931.1|109962.6|109912.6|109981.1|109931.1|109960.5|109910.5|39
1732083770000|2024-11-20 06:22:50|109962.3|109912.3|109968.3|109918.3|109976.9|109926.9|109961.8|109911.8|40
1732083780000|2024-11-20 06:23:00|109972.6|109922.6|109972.7|109922.7|109979.2|109929.2|109968.3|109918.3|43
1732083790000|2024-11-20 06:23:10|109969.5|109919.5|109983|109933|109986.2|109936.2|109965.1|109915.1|58
1732083800000|2024-11-20 06:23:20|109984.7|109934.7|109982.2|109932.2|109989.1|109939.1|109979.4|109929.4|41
1732083810000|2024-11-20 06:23:30|109981.2|109931.2|109979.9|109929.9|109983.3|109933.3|109979.9|109929.9|23
1732083820000|2024-11-20 06:23:40|109983.4|109933.4|109983.1|109933.1|109984.8|109934.8|109978.9|109928.9|37
1732083830000|2024-11-20 06:23:50|109986.1|109936.1|109984.3|109934.3|109987.2|109937.2|109982.2|109932.2|35
1732083840000|2024-11-20 06:24:00|109982.3|109932.3|109984.4|109934.4|109987.7|109937.7|109982.3|109932.3|32
1732083850000|2024-11-20 06:24:10|109984.9|109934.9|109986.5|109936.5|109987.4|109937.4|109983.4|109933.4|24
1732083860000|2024-11-20 06:24:20|109986.3|109936.3|109983.3|109933.3|109988.5|109938.5|109981.3|109931.3|29
1732083870000|2024-11-20 06:24:30|109986.3|109936.3|109980.9|109930.9|109987.5|109937.5|109979.3|109929.3|30
1732083880000|2024-11-20 06:24:40|109981.3|109931.3|109980.9|109930.9|109983.3|109933.3|109979.9|109929.9|16
1732083890000|2024-11-20 06:24:50|109981|109931|109985.3|109935.3|109988.8|109938.8|109980.7|109930.7|22
1732083900000|2024-11-20 06:25:00|109983.1|109933.1|110010.8|109960.8|110010.8|109960.8|109983.1|109933.1|55
1732083910000|2024-11-20 06:25:10|110010.1|109960.1|110010.7|109960.7|110010.7|109960.7|109994.1|109944.1|57
1732083920000|2024-11-20 06:25:20|110012.5|109962.5|110011|109961|110013|109963|110007.5|109957.5|37
1732083930000|2024-11-20 06:25:30|110011.5|109961.5|110012|109962|110014.7|109964.7|110009.6|109959.6|24
1732083940000|2024-11-20 06:25:40|110009.8|109959.8|110013.5|109963.5|110014.5|109964.5|110007.5|109957.5|30
1732083950000|2024-11-20 06:25:50|110014.8|109964.8|110014.2|109964.2|110017.8|109967.8|110010.2|109960.2|31
1732083960000|2024-11-20 06:26:00|110014.1|109964.1|110010.6|109960.6|110014.1|109964.1|110004|109954|31
1732083970000|2024-11-20 06:26:10|110011.6|109961.6|109983.8|109933.8|110013.8|109963.8|109980.3|109930.3|57
1732083980000|2024-11-20 06:26:20|109981.6|109931.6|109969.2|109919.2|109988.4|109938.4|109969.2|109919.2|48
1732083990000|2024-11-20 06:26:30|109972.2|109922.2|109973.8|109923.8|109980.2|109930.2|109966.4|109916.4|66
1732084000000|2024-11-20 06:26:40|109969.6|109919.6|109957.8|109907.8|109973.4|109923.4|109957.8|109907.8|51
1732084010000|2024-11-20 06:26:50|109957.3|109907.3|109955.3|109905.3|109962.7|109912.7|109953.7|109903.7|38
1732084020000|2024-11-20 06:27:00|109954.6|109904.6|109956.7|109906.7|109957.8|109907.8|109953.3|109903.3|49
1732084030000|2024-11-20 06:27:10|109957.2|109907.2|109933.3|109883.3|109957.5|109907.5|109932.6|109882.6|66
1732084040000|2024-11-20 06:27:20|109932.6|109882.6|109934.4|109884.4|109939.7|109889.7|109927.6|109877.6|69
1732084050000|2024-11-20 06:27:30|109935.1|109885.1|109941.1|109891.1|109941.6|109891.6|109929.2|109879.2|65
1732084060000|2024-11-20 06:27:40|109942|109892|109950.3|109900.3|109952.6|109902.6|109935.5|109885.5|57
1732084070000|2024-11-20 06:27:50|109949.5|109899.5|109954.1|109904.1|109960.1|109910.1|109949.5|109899.5|56
1732084080000|2024-11-20 06:28:00|109954.4|109904.4|109953.2|109903.2|109958.1|109908.1|109951|109901|53
1732084090000|2024-11-20 06:28:10|109954|109904|109942.2|109892.2|109956|109906|109935.8|109885.8|64
1732084100000|2024-11-20 06:28:20|109943.6|109893.6|109927.8|109877.8|109945.3|109895.3|109926.9|109876.9|58
1732084110000|2024-11-20 06:28:30|109931.3|109881.3|109935.3|109885.3|109935.7|109885.7|109922.5|109872.5|50
1732084120000|2024-11-20 06:28:40|109934.3|109884.3|109932|109882|109938.3|109888.3|109930.4|109880.4|46
1732084130000|2024-11-20 06:28:50|109931.7|109881.7|109931.4|109881.4|109935.6|109885.6|109930.2|109880.2|34
1732084140000|2024-11-20 06:29:00|109931.6|109881.6|109935|109885|109938.7|109888.7|109929|109879|42
1732084150000|2024-11-20 06:29:10|109938|109888|109934.4|109884.4|109938.8|109888.8|109932.1|109882.1|31
1732084160000|2024-11-20 06:29:20|109933.7|109883.7|109934.1|109884.1|109939.3|109889.3|109931.1|109881.1|47
1732084170000|2024-11-20 06:29:30|109932.1|109882.1|109935.1|109885.1|109941.8|109891.8|109931.8|109881.8|39
1732084180000|2024-11-20 06:29:40|109935.3|109885.3|109937.3|109887.3|109939.1|109889.1|109932.9|109882.9|31
1732084190000|2024-11-20 06:29:50|109933.4|109883.4|109935.6|109885.6|109936.9|109886.9|109932.4|109882.4|25
1732084200000|2024-11-20 06:30:00|109934.9|109884.9|109944.6|109894.6|109948.7|109898.7|109934.9|109884.9|71
1732084210000|2024-11-20 06:30:10|109944.8|109894.8|109944.1|109894.1|109953.8|109903.8|109935.5|109885.5|36
1732084220000|2024-11-20 06:30:20|109943.4|109893.4|109953|109903|109955|109905|109943.4|109893.4|23
1732084230000|2024-11-20 06:30:30|109947.5|109897.5|109956.6|109906.6|109959.1|109909.1|109947.5|109897.5|34
1732084240000|2024-11-20 06:30:40|109960.3|109910.3|109958.1|109908.1|109963.7|109913.7|109948.8|109898.8|51
1732084250000|2024-11-20 06:30:50|109955.9|109905.9|109947.2|109897.2|109957.9|109907.9|109942.1|109892.1|65
1732084260000|2024-11-20 06:31:00|109948.3|109898.3|109957.7|109907.7|109960.9|109910.9|109948.3|109898.3|57
1732084270000|2024-11-20 06:31:10|109955.4|109905.4|109955.9|109905.9|109961.2|109911.2|109952|109902|58
1732084280000|2024-11-20 06:31:20|109956.9|109906.9|109955.5|109905.5|109961.3|109911.3|109950.2|109900.2|50
1732084290000|2024-11-20 06:31:30|109958.7|109908.7|109954.5|109904.5|109961.3|109911.3|109946.3|109896.3|66
1732084300000|2024-11-20 06:31:40|109952|109902|109923.5|109873.5|109955|109905|109922|109872|47
1732084310000|2024-11-20 06:31:50|109923|109873|109908.9|109858.9|109923.5|109873.5|109908.9|109858.9|43
1732084320000|2024-11-20 06:32:00|109908.7|109858.7|109898.7|109848.7|109913.3|109863.3|109896.1|109846.1|57
1732084330000|2024-11-20 06:32:10|109900.4|109850.4|109900.7|109850.7|109904.5|109854.5|109897.4|109847.4|54
1732084340000|2024-11-20 06:32:20|109898.2|109848.2|109898.3|109848.3|109907.9|109857.9|109897.5|109847.5|31
1732084350000|2024-11-20 06:32:30|109902.2|109852.2|109897.1|109847.1|109906.8|109856.8|109893.4|109843.4|42
1732084360000|2024-11-20 06:32:40|109896.4|109846.4|109896.1|109846.1|109897.6|109847.6|109891.4|109841.4|53
1732084370000|2024-11-20 06:32:50|109893.8|109843.8|109894.5|109844.5|109898|109848|109892.3|109842.3|57
1732084380000|2024-11-20 06:33:00|109893|109843|109890.3|109840.3|109893.9|109843.9|109886.5|109836.5|20
1732084390000|2024-11-20 06:33:10|109890.4|109840.4|109890|109840|109895.1|109845.1|109885.3|109835.3|13
1732084400000|2024-11-20 06:33:20|109889.9|109839.9|109889.9|109839.9|109890.4|109840.4|109885.1|109835.1|28
1732084410000|2024-11-20 06:33:30|109890.2|109840.2|109889.8|109839.8|109891.7|109841.7|109885|109835|20
1732084420000|2024-11-20 06:33:40|109891.4|109841.4|109882.8|109832.8|109892.1|109842.1|109872.7|109822.7|38
1732084430000|2024-11-20 06:33:50|109875.8|109825.8|109885.9|109835.9|109889.9|109839.9|109875.5|109825.5|55
1732084440000|2024-11-20 06:34:00|109886.2|109836.2|109895.5|109845.5|109897.7|109847.7|109885.4|109835.4|68
1732084450000|2024-11-20 06:34:10|109894.7|109844.7|109896.1|109846.1|109900|109850|109890.9|109840.9|58
1732084460000|2024-11-20 06:34:20|109897.3|109847.3|109896.4|109846.4|109902.4|109852.4|109894.1|109844.1|41
1732084470000|2024-11-20 06:34:30|109894.2|109844.2|109898.9|109848.9|109901.1|109851.1|109894|109844|34
1732084480000|2024-11-20 06:34:40|109900.4|109850.4|109897.4|109847.4|109912.2|109862.2|109894.7|109844.7|54
1732084490000|2024-11-20 06:34:50|109899.4|109849.4|109902.7|109852.7|109903.5|109853.5|109894.5|109844.5|21
1732084500000|2024-11-20 06:35:00|109901.5|109851.5|109891.9|109841.9|109904|109854|109888.1|109838.1|42
1732084510000|2024-11-20 06:35:10|109889.7|109839.7|109876.5|109826.5|109897.7|109847.7|109872.6|109822.6|69
1732084520000|2024-11-20 06:35:20|109873.7|109823.7|109850.2|109800.2|109878.2|109828.2|109846.2|109796.2|54
1732084530000|2024-11-20 06:35:30|109851.8|109801.8|109850|109800|109868|109818|109846.5|109796.5|38
1732084540000|2024-11-20 06:35:40|109857.5|109807.5|109857.7|109807.7|109860|109810|109848.4|109798.4|39
1732084550000|2024-11-20 06:35:50|109859.9|109809.9|109860.8|109810.8|109866.1|109816.1|109856|109806|53
1732084560000|2024-11-20 06:36:00|109858.5|109808.5|109859.6|109809.6|109866.4|109816.4|109854.3|109804.3|55
1732084570000|2024-11-20 06:36:10|109860.3|109810.3|109861.2|109811.2|109867.5|109817.5|109859.1|109809.1|52
1732084580000|2024-11-20 06:36:20|109865.2|109815.2|109855.6|109805.6|109869.7|109819.7|109851.3|109801.3|38
1732084590000|2024-11-20 06:36:30|109857.3|109807.3|109853.9|109803.9|109857.3|109807.3|109846.9|109796.9|27
1732084600000|2024-11-20 06:36:40|109846.9|109796.9|109850.9|109800.9|109855.1|109805.1|109846.7|109796.7|40
1732084610000|2024-11-20 06:36:50|109847.4|109797.4|109845.6|109795.6|109853.6|109803.6|109845.6|109795.6|33
1732084620000|2024-11-20 06:37:00|109851.3|109801.3|109848.9|109798.9|109851.3|109801.3|109841.7|109791.7|35
1732084630000|2024-11-20 06:37:10|109846.9|109796.9|109843.4|109793.4|109848|109798|109837.2|109787.2|27
1732084640000|2024-11-20 06:37:20|109836.7|109786.7|109837.3|109787.3|109845.3|109795.3|109836.4|109786.4|45
1732084650000|2024-11-20 06:37:30|109843.3|109793.3|109826.5|109776.5|109843.3|109793.3|109825|109775|46
1732084660000|2024-11-20 06:37:40|109827.8|109777.8|109835.2|109785.2|109836.4|109786.4|109826.8|109776.8|31
1732084670000|2024-11-20 06:37:50|109835.3|109785.3|109840.7|109790.7|109848.2|109798.2|109833.5|109783.5|45
1732084680000|2024-11-20 06:38:00|109838.7|109788.7|109854.1|109804.1|109858.9|109808.9|109835.1|109785.1|28
1732084690000|2024-11-20 06:38:10|109853.7|109803.7|109865.5|109815.5|109868.5|109818.5|109853.7|109803.7|31
1732084700000|2024-11-20 06:38:20|109866.6|109816.6|109869|109819|109875.4|109825.4|109866.6|109816.6|12
1732084710000|2024-11-20 06:38:30|109869.5|109819.5|109867.2|109817.2|109869.5|109819.5|109867.2|109817.2|4
1732084720000|2024-11-20 06:38:40|109867.4|109817.4|109865.3|109815.3|109869.8|109819.8|109860.3|109810.3|11
1732084730000|2024-11-20 06:38:50|109867|109817|109870.9|109820.9|109871.2|109821.2|109860|109810|9
1732084740000|2024-11-20 06:39:00|109871|109821|109868.2|109818.2|109873.6|109823.6|109855.3|109805.3|15
1732084750000|2024-11-20 06:39:10|109863.6|109813.6|109870.6|109820.6|109873.5|109823.5|109863.6|109813.6|11
1732084760000|2024-11-20 06:39:20|109867.3|109817.3|109870.1|109820.1|109870.5|109820.5|109867.3|109817.3|7
1732084770000|2024-11-20 06:39:30|109864.5|109814.5|109866.4|109816.4|109872.9|109822.9|109860.3|109810.3|16
1732084780000|2024-11-20 06:39:40|109862.4|109812.4|109868.4|109818.4|109870.2|109820.2|109862.4|109812.4|13
1732084790000|2024-11-20 06:39:50|109869.7|109819.7|109870.8|109820.8|109872.6|109822.6|109864.2|109814.2|22
1732084800000|2024-11-20 06:40:00|109871.7|109821.7|109874.7|109824.7|109877.4|109827.4|109870.8|109820.8|13
1732084810000|2024-11-20 06:40:10|109871.7|109821.7|109874.5|109824.5|109877.9|109827.9|109871.7|109821.7|22
1732084820000|2024-11-20 06:40:20|109870.6|109820.6|109870.6|109820.6|109873.6|109823.6|109870.6|109820.6|9
1732084830000|2024-11-20 06:40:30|109867.6|109817.6|109869.3|109819.3|109870.8|109820.8|109863.3|109813.3|18
1732084840000|2024-11-20 06:40:40|109863.5|109813.5|109869.8|109819.8|109872.9|109822.9|109863.5|109813.5|18
1732084850000|2024-11-20 06:40:50|109864.6|109814.6|109865.5|109815.5|109869.8|109819.8|109862.8|109812.8|34
1732084860000|2024-11-20 06:41:00|109863.5|109813.5|109867|109817|109868.2|109818.2|109862.1|109812.1|21
1732084870000|2024-11-20 06:41:10|109862|109812|109870.2|109820.2|109871.1|109821.1|109861.1|109811.1|20
1732084880000|2024-11-20 06:41:20|109871.8|109821.8|109870.2|109820.2|109874.6|109824.6|109864.2|109814.2|16
1732084890000|2024-11-20 06:41:30|109865.9|109815.9|109860.7|109810.7|109869.1|109819.1|109854.3|109804.3|13
1732084900000|2024-11-20 06:41:40|109854.3|109804.3|109850.1|109800.1|109866.1|109816.1|109849.9|109799.9|46
1732084910000|2024-11-20 06:41:50|109852.9|109802.9|109850.6|109800.6|109855.8|109805.8|109847.4|109797.4|29
1732084920000|2024-11-20 06:42:00|109846.6|109796.6|109843.4|109793.4|109850.1|109800.1|109842.7|109792.7|38
1732084930000|2024-11-20 06:42:10|109843.7|109793.7|109838.4|109788.4|109846.7|109796.7|109838.4|109788.4|30
1732084940000|2024-11-20 06:42:20|109832.4|109782.4|109842.1|109792.1|109842.1|109792.1|109819.9|109769.9|35
1732084950000|2024-11-20 06:42:30|109842.3|109792.3|109835.6|109785.6|109842.3|109792.3|109835.6|109785.6|9
1732084960000|2024-11-20 06:42:40|109836.6|109786.6|109839.7|109789.7|109839.7|109789.7|109836.6|109786.6|5
1732084970000|2024-11-20 06:42:50|109839.8|109789.8|109835.5|109785.5|109842.2|109792.2|109830.1|109780.1|22
1732084980000|2024-11-20 06:43:00|109843.7|109793.7|109836.5|109786.5|109843.7|109793.7|109831.7|109781.7|16
1732084990000|2024-11-20 06:43:10|109838.7|109788.7|109842.6|109792.6|109847.3|109797.3|109832.5|109782.5|27
1732085000000|2024-11-20 06:43:20|109845.3|109795.3|109862.2|109812.2|109867.8|109817.8|109845.3|109795.3|48
1732085010000|2024-11-20 06:43:30|109862.8|109812.8|109862.8|109812.8|109868|109818|109861.5|109811.5|58
1732085020000|2024-11-20 06:43:40|109866.8|109816.8|109862.4|109812.4|109867.8|109817.8|109856.6|109806.6|33
1732085030000|2024-11-20 06:43:50|109867.5|109817.5|109860.8|109810.8|109867.5|109817.5|109856.8|109806.8|41
1732085040000|2024-11-20 06:44:00|109862.6|109812.6|109863.4|109813.4|109868.8|109818.8|109858.8|109808.8|61
1732085050000|2024-11-20 06:44:10|109860.7|109810.7|109866.5|109816.5|109871.3|109821.3|109860.2|109810.2|49
1732085060000|2024-11-20 06:44:20|109868.3|109818.3|109864.7|109814.7|109871.8|109821.8|109859.7|109809.7|58
1732085070000|2024-11-20 06:44:30|109864.2|109814.2|109853.6|109803.6|109866.1|109816.1|109853.6|109803.6|43
1732085080000|2024-11-20 06:44:40|109851|109801|109857.1|109807.1|109858.7|109808.7|109843.9|109793.9|29
1732085090000|2024-11-20 06:44:50|109860.3|109810.3|109852.3|109802.3|109866.2|109816.2|109847.9|109797.9|33
1732085100000|2024-11-20 06:45:00|109847.6|109797.6|109858.2|109808.2|109865.9|109815.9|109846.9|109796.9|52
1732085110000|2024-11-20 06:45:10|109860.5|109810.5|109868.2|109818.2|109870.4|109820.4|109859|109809|68
1732085120000|2024-11-20 06:45:20|109870.6|109820.6|109869.1|109819.1|109874.4|109824.4|109863.2|109813.2|63
1732085130000|2024-11-20 06:45:30|109869.3|109819.3|109880.3|109830.3|109882|109832|109866.3|109816.3|55
1732085140000|2024-11-20 06:45:40|109885.2|109835.2|109883.9|109833.9|109890|109840|109880.7|109830.7|41
1732085150000|2024-11-20 06:45:50|109870.4|109820.4|109868.5|109818.5|109871.1|109821.1|109864|109814|46
1732085160000|2024-11-20 06:46:00|109863.2|109813.2|109883|109833|109888.9|109838.9|109863.2|109813.2|50
1732085170000|2024-11-20 06:46:10|109892.5|109842.5|109891.9|109841.9|109896.4|109846.4|109878.9|109828.9|47
1732085180000|2024-11-20 06:46:20|109892.9|109842.9|109894.5|109844.5|109902.3|109852.3|109892.6|109842.6|29
1732085190000|2024-11-20 06:46:30|109898.9|109848.9|109889.2|109839.2|109898.9|109848.9|109884.6|109834.6|44
1732085200000|2024-11-20 06:46:40|109888.2|109838.2|109879.8|109829.8|109893.9|109843.9|109879.8|109829.8|53
1732085210000|2024-11-20 06:46:50|109880.4|109830.4|109866.4|109816.4|109880.4|109830.4|109866.3|109816.3|28
1732085220000|2024-11-20 06:47:00|109867.2|109817.2|109864.2|109814.2|109869.7|109819.7|109864.2|109814.2|9
1732085230000|2024-11-20 06:47:10|109866.5|109816.5|109887.6|109837.6|109889.7|109839.7|109865.6|109815.6|51
1732085240000|2024-11-20 06:47:20|109887.5|109837.5|109886.8|109836.8|109892.4|109842.4|109884.1|109834.1|60
1732085250000|2024-11-20 06:47:30|109887.8|109837.8|109902|109852|109902.5|109852.5|109885.2|109835.2|53
1732085260000|2024-11-20 06:47:40|109898.4|109848.4|109893.6|109843.6|109905.3|109855.3|109887.7|109837.7|32
1732085270000|2024-11-20 06:47:50|109890.7|109840.7|109919.5|109869.5|109924.3|109874.3|109890.7|109840.7|57
1732085280000|2024-11-20 06:48:00|109925.6|109875.6|109924.8|109874.8|109928.9|109878.9|109920.3|109870.3|39
1732085290000|2024-11-20 06:48:10|109928.1|109878.1|109928.5|109878.5|109931.3|109881.3|109920.5|109870.5|42
1732085300000|2024-11-20 06:48:20|109931|109881|109923.5|109873.5|109931.7|109881.7|109923.5|109873.5|38
1732085310000|2024-11-20 06:48:30|109924.3|109874.3|109927.1|109877.1|109933.7|109883.7|109920.7|109870.7|62
1732085320000|2024-11-20 06:48:40|109927.3|109877.3|109928.3|109878.3|109932.4|109882.4|109922.7|109872.7|53
1732085330000|2024-11-20 06:48:50|109924.2|109874.2|109927.1|109877.1|109930.7|109880.7|109924|109874|45
1732085340000|2024-11-20 06:49:00|109924.2|109874.2|109917.7|109867.7|109924.2|109874.2|109913.6|109863.6|33
1732085350000|2024-11-20 06:49:10|109917.4|109867.4|109921.7|109871.7|109924.3|109874.3|109907.8|109857.8|32
1732085360000|2024-11-20 06:49:20|109916.9|109866.9|109922.4|109872.4|109925.3|109875.3|109916.9|109866.9|23
1732085370000|2024-11-20 06:49:30|109929.5|109879.5|109928.7|109878.7|109929.5|109879.5|109916.4|109866.4|41
1732085380000|2024-11-20 06:49:40|109927.7|109877.7|109925.5|109875.5|109927.9|109877.9|109921.3|109871.3|49
1732085390000|2024-11-20 06:49:50|109930.3|109880.3|109929.9|109879.9|109930.3|109880.3|109921.3|109871.3|46
1732085400000|2024-11-20 06:50:00|109930.1|109880.1|109921.6|109871.6|109930.1|109880.1|109908|109858|43
1732085410000|2024-11-20 06:50:10|109918.1|109868.1|109914.5|109864.5|109922.6|109872.6|109911.3|109861.3|37
1732085420000|2024-11-20 06:50:20|109915.5|109865.5|109915.6|109865.6|109924.2|109874.2|109914.8|109864.8|23
1732085430000|2024-11-20 06:50:30|109914|109864|109925|109875|109929|109879|109904.7|109854.7|45
1732085440000|2024-11-20 06:50:40|109921.2|109871.2|109926.2|109876.2|109929.7|109879.7|109920.5|109870.5|52
1732085450000|2024-11-20 06:50:50|109927.7|109877.7|109918.1|109868.1|109928|109878|109916.4|109866.4|34
1732085460000|2024-11-20 06:51:00|109908.6|109858.6|109918.2|109868.2|109921.7|109871.7|109908.6|109858.6|37
1732085470000|2024-11-20 06:51:10|109921.4|109871.4|109914.7|109864.7|109924.6|109874.6|109912.4|109862.4|35
1732085480000|2024-11-20 06:51:20|109914.4|109864.4|109918.4|109868.4|109921|109871|109907.5|109857.5|30
1732085490000|2024-11-20 06:51:30|109917.9|109867.9|109920.5|109870.5|109923.7|109873.7|109915.7|109865.7|29
1732085500000|2024-11-20 06:51:40|109919.5|109869.5|109923.8|109873.8|109932.9|109882.9|109907.1|109857.1|46
1732085510000|2024-11-20 06:51:50|109928.3|109878.3|109929.4|109879.4|109929.5|109879.5|109923|109873|52
1732085520000|2024-11-20 06:52:00|109925.4|109875.4|109924.5|109874.5|109930.2|109880.2|109919.9|109869.9|51
1732085530000|2024-11-20 06:52:10|109926.2|109876.2|109926.8|109876.8|109929.8|109879.8|109919.8|109869.8|56
1732085540000|2024-11-20 06:52:20|109927.3|109877.3|109931.4|109881.4|109931.4|109881.4|109920.7|109870.7|39
1732085550000|2024-11-20 06:52:30|109931.5|109881.5|109917.7|109867.7|109931.5|109881.5|109917.7|109867.7|25
1732085560000|2024-11-20 06:52:40|109920.7|109870.7|109917.7|109867.7|109927.7|109877.7|109916.5|109866.5|49
1732085570000|2024-11-20 06:52:50|109919.6|109869.6|109918.7|109868.7|109927.9|109877.9|109915.1|109865.1|55
1732085580000|2024-11-20 06:53:00|109921.1|109871.1|109915.2|109865.2|109925.7|109875.7|109907.8|109857.8|30
1732085590000|2024-11-20 06:53:10|109915.3|109865.3|109913.8|109863.8|109922.7|109872.7|109913.1|109863.1|20
1732085600000|2024-11-20 06:53:20|109915.1|109865.1|109924.1|109874.1|109924.1|109874.1|109904.9|109854.9|70
1732085610000|2024-11-20 06:53:30|109922.4|109872.4|109925.7|109875.7|109928.5|109878.5|109916|109866|57
1732085620000|2024-11-20 06:53:40|109921.7|109871.7|109916.4|109866.4|109924.9|109874.9|109913.9|109863.9|56
1732085630000|2024-11-20 06:53:50|109921.4|109871.4|109900.1|109850.1|109921.6|109871.6|109896.5|109846.5|48
1732085640000|2024-11-20 06:54:00|109900.9|109850.9|109893.3|109843.3|109901.6|109851.6|109887.8|109837.8|30
1732085650000|2024-11-20 06:54:10|109892.8|109842.8|109897|109847|109898.1|109848.1|109891.9|109841.9|8
1732085660000|2024-11-20 06:54:20|109899.8|109849.8|109895.9|109845.9|109901.6|109851.6|109891.5|109841.5|13
1732085670000|2024-11-20 06:54:30|109889.8|109839.8|109889|109839|109897.4|109847.4|109883.3|109833.3|44
1732085680000|2024-11-20 06:54:40|109892.1|109842.1|109893.2|109843.2|109899.1|109849.1|109885|109835|32
1732085690000|2024-11-20 06:54:50|109894.4|109844.4|109897.2|109847.2|109900.7|109850.7|109893.6|109843.6|28
1732085700000|2024-11-20 06:55:00|109899.9|109849.9|109906.3|109856.3|109907|109857|109890.8|109840.8|42
1732085710000|2024-11-20 06:55:10|109904.5|109854.5|109913.7|109863.7|109919.2|109869.2|109896.3|109846.3|52
1732085720000|2024-11-20 06:55:20|109910.8|109860.8|109912|109862|109920.1|109870.1|109908.8|109858.8|74
1732085730000|2024-11-20 06:55:30|109909.3|109859.3|109912|109862|109918.5|109868.5|109908.1|109858.1|60
1732085740000|2024-11-20 06:55:40|109910.7|109860.7|109906.7|109856.7|109914.8|109864.8|109903.1|109853.1|41
1732085750000|2024-11-20 06:55:50|109907.4|109857.4|109901.4|109851.4|109915.2|109865.2|109900.1|109850.1|39
1732085760000|2024-11-20 06:56:00|109899.9|109849.9|109901.9|109851.9|109905.2|109855.2|109897|109847|44
1732085770000|2024-11-20 06:56:10|109904.7|109854.7|109900.9|109850.9|109905.2|109855.2|109895.3|109845.3|49
1732085780000|2024-11-20 06:56:20|109897.2|109847.2|109908.7|109858.7|109910.9|109860.9|109891.5|109841.5|46
1732085790000|2024-11-20 06:56:30|109906.7|109856.7|109909.9|109859.9|109911.8|109861.8|109903.7|109853.7|35
1732085800000|2024-11-20 06:56:40|109905.7|109855.7|109923.6|109873.6|109926.7|109876.7|109905.7|109855.7|31
1732085810000|2024-11-20 06:56:50|109921.3|109871.3|109925.9|109875.9|109930.2|109880.2|109921.3|109871.3|57
1732085820000|2024-11-20 06:57:00|109925.6|109875.6|109931|109881|109935.1|109885.1|109923.3|109873.3|36
1732085830000|2024-11-20 06:57:10|109932.2|109882.2|109940.6|109890.6|109948|109898|109932.2|109882.2|57
1732085840000|2024-11-20 06:57:20|109939.9|109889.9|109938.9|109888.9|109948.2|109898.2|109927|109877|47
1732085850000|2024-11-20 06:57:30|109936.7|109886.7|109935.5|109885.5|109941|109891|109932.6|109882.6|53
1732085860000|2024-11-20 06:57:40|109937.5|109887.5|109933.4|109883.4|109939.9|109889.9|109926|109876|48
1732085870000|2024-11-20 06:57:50|109927.9|109877.9|109930.8|109880.8|109932.3|109882.3|109926.1|109876.1|47
1732085880000|2024-11-20 06:58:00|109928.6|109878.6|109927.8|109877.8|109931.6|109881.6|109926.8|109876.8|24
1732085890000|2024-11-20 06:58:10|109927.5|109877.5|109925.8|109875.8|109932|109882|109920.2|109870.2|35
1732085900000|2024-11-20 06:58:20|109924.6|109874.6|109925|109875|109928.4|109878.4|109920.6|109870.6|36
1732085910000|2024-11-20 06:58:30|109926.5|109876.5|109918.1|109868.1|109926.5|109876.5|109918.1|109868.1|21
1732085920000|2024-11-20 06:58:40|109920.4|109870.4|109915.9|109865.9|109920.4|109870.4|109909.1|109859.1|31
1732085930000|2024-11-20 06:58:50|109915.2|109865.2|109909.3|109859.3|109916.3|109866.3|109907.1|109857.1|36
1732085940000|2024-11-20 06:59:00|109905.6|109855.6|109909|109859|109909|109859|109905.6|109855.6|8
1732085950000|2024-11-20 06:59:10|109909.3|109859.3|109911.4|109861.4|109911.4|109861.4|109906.2|109856.2|11
1732085960000|2024-11-20 06:59:20|109913.1|109863.1|109910.8|109860.8|109913.1|109863.1|109906.8|109856.8|10
1732085970000|2024-11-20 06:59:30|109910.4|109860.4|109909.8|109859.8|109911.1|109861.1|109906.6|109856.6|9
1732085980000|2024-11-20 06:59:40|109911.6|109861.6|109899.3|109849.3|109917.4|109867.4|109888.1|109838.1|22
1732085990000|2024-11-20 06:59:50|109900.1|109850.1|109901.3|109851.3|109901.7|109851.7|109894.5|109844.5|28
1732086000000|2024-11-20 07:00:00|109899.3|109849.3|109926.3|109876.3|109962.6|109877.5|109893.2|109832|57
1732086010000|2024-11-20 07:00:10|109922.8|109872.8|109874.8|109824.8|109922.8|109872.8|109873.6|109823.6|47
1732086020000|2024-11-20 07:00:20|109876.8|109826.8|109879.1|109829.1|109889.3|109839.3|109873.8|109823.8|52
1732086030000|2024-11-20 07:00:30|109884.2|109834.2|109911.8|109861.8|109919.2|109869.2|109874.4|109824.4|33
1732086040000|2024-11-20 07:00:40|109909.8|109859.8|109905.4|109855.4|109911|109861|109899.2|109849.2|26
1732086050000|2024-11-20 07:00:50|109903.2|109853.2|109909.1|109859.1|109909.1|109859.1|109899.5|109849.5|24
1732086060000|2024-11-20 07:01:00|109915.2|109865.2|109908.1|109858.1|109925.4|109875.4|109902.7|109852.7|39
1732086070000|2024-11-20 07:01:10|109906.7|109856.7|109899.5|109849.5|109917.1|109867.1|109896.9|109846.9|45
1732086080000|2024-11-20 07:01:20|109901|109851|109900.8|109850.8|109904.9|109854.9|109897.1|109847.1|26
1732086090000|2024-11-20 07:01:30|109901.7|109851.7|109910.1|109860.1|109915.4|109865.4|109896.7|109846.7|47
1732086100000|2024-11-20 07:01:40|109911.8|109861.8|109902.7|109852.7|109916.3|109866.3|109898.3|109848.3|43
1732086110000|2024-11-20 07:01:50|109898.4|109848.4|109903.7|109853.7|109909.1|109859.1|109898.4|109848.4|45
1732086120000|2024-11-20 07:02:00|109903.3|109853.3|109891.4|109841.4|109905.5|109855.5|109889.7|109839.7|43
1732086130000|2024-11-20 07:02:10|109889.7|109839.7|109867|109817|109892.6|109842.6|109867|109817|35
1732086140000|2024-11-20 07:02:20|109870.5|109820.5|109872|109822|109878.8|109828.8|109866.8|109816.8|43
1732086150000|2024-11-20 07:02:30|109873.4|109823.4|109874.5|109824.5|109881.9|109831.9|109869.2|109819.2|51
1732086160000|2024-11-20 07:02:40|109873.7|109823.7|109866.8|109816.8|109874.6|109824.6|109865.7|109815.7|33
1732086170000|2024-11-20 07:02:50|109869|109819|109869.7|109819.7|109875.7|109825.7|109865.6|109815.6|50
1732086180000|2024-11-20 07:03:00|109875.6|109825.6|109874.2|109824.2|109889.4|109839.4|109870.9|109820.9|33
1732086190000|2024-11-20 07:03:10|109874|109824|109887.8|109837.8|109891.6|109841.6|109873.1|109823.1|28
1732086200000|2024-11-20 07:03:20|109887.7|109837.7|109889.4|109839.4|109889.7|109839.7|109887.7|109837.7|8
1732086210000|2024-11-20 07:03:30|109889.6|109839.6|109894.1|109844.1|109894.7|109844.7|109889.2|109839.2|15
1732086220000|2024-11-20 07:03:40|109895|109845|109890|109840|109897.2|109847.2|109890|109840|13
1732086230000|2024-11-20 07:03:50|109888.3|109838.3|109884|109834|109888.3|109838.3|109884|109834|9
1732086240000|2024-11-20 07:04:00|109885.6|109835.6|109885.6|109835.6|109895.7|109845.7|109885.6|109835.6|18
1732086250000|2024-11-20 07:04:10|109886.3|109836.3|109891|109841|109891|109841|109886.3|109836.3|15
1732086260000|2024-11-20 07:04:20|109889.6|109839.6|109888.7|109838.7|109889.6|109839.6|109885.7|109835.7|8
1732086270000|2024-11-20 07:04:30|109887.9|109837.9|109891.1|109841.1|109891.1|109841.1|109887.9|109837.9|17
1732086280000|2024-11-20 07:04:40|109890.4|109840.4|109892.3|109842.3|109893.8|109843.8|109890.3|109840.3|15
1732086290000|2024-11-20 07:04:50|109893|109843|109892.2|109842.2|109899.5|109849.5|109892.2|109842.2|21
1732086300000|2024-11-20 07:05:00|109893.3|109843.3|109895.8|109845.8|109897|109847|109893.3|109843.3|12
1732086310000|2024-11-20 07:05:10|109895.7|109845.7|109893.3|109843.3|109895.7|109845.7|109892.1|109842.1|8
1732086320000|2024-11-20 07:05:20|109894.7|109844.7|109889|109839|109895.4|109845.4|109885.4|109835.4|10
1732086330000|2024-11-20 07:05:30|109889.1|109839.1|109889.7|109839.7|109889.7|109839.7|109889.1|109839.1|3
1732086340000|2024-11-20 07:05:40|109888.4|109838.4|109883.3|109833.3|109889|109839|109883.3|109833.3|13
1732086350000|2024-11-20 07:05:50|109883.4|109833.4|109865.4|109840.4|109888.1|109841.3|109864.8|109833.4|12
1732086360000|2024-11-20 07:06:00|109863.7|109838.7|109853.5|109828.5|109864|109839|109853.4|109828.4|17
1732086370000|2024-11-20 07:06:10|109856.1|109831.1|109868.6|109843.6|109869.4|109844.4|109856.1|109831.1|15
1732086380000|2024-11-20 07:06:20|109869|109844|109887.7|109862.7|109893.9|109863|109869|109843.9|19
1732086390000|2024-11-20 07:06:30|109888.4|109863.4|109892.3|109867.3|109892.5|109867.5|109887.1|109862.1|10
1732086400000|2024-11-20 07:06:40|109892.4|109867.4|109887.1|109862.1|109892.4|109867.4|109887.1|109862.1|10
1732086410000|2024-11-20 07:06:50|109887|109862|109890.2|109865.2|109891|109866|109887|109862|10
1732086420000|2024-11-20 07:07:00|109889.4|109864.4|109918.1|109868.1|109920.1|109870.1|109883.5|109858.5|17
1732086430000|2024-11-20 07:07:10|109919.1|109869.1|109920.6|109870.6|109930.2|109880.2|109917.7|109867.7|19
1732086440000|2024-11-20 07:07:20|109920.1|109870.1|109920.8|109870.8|109920.8|109870.8|109920.1|109870.1|5
1732086450000|2024-11-20 07:07:30|109920.6|109870.6|109920.4|109870.4|109920.6|109870.6|109920.4|109870.4|2
1732086460000|2024-11-20 07:07:40|109921.2|109871.2|109905.7|109855.7|109921.2|109871.2|109902.4|109852.4|17
1732086470000|2024-11-20 07:07:50|109903.8|109853.8|109904.5|109854.5|109904.5|109854.5|109898.3|109848.3|9
1732086480000|2024-11-20 07:08:00|109904.1|109854.1|109903.6|109853.6|109905.3|109855.3|109897.3|109847.3|13
1732086490000|2024-11-20 07:08:10|109902.7|109852.7|109900.5|109850.5|109902.7|109852.7|109899.4|109849.4|9
1732086500000|2024-11-20 07:08:20|109900.2|109850.2|109886.4|109836.4|109900.2|109850.2|109886.2|109836.2|14
1732086510000|2024-11-20 07:08:30|109885.8|109835.8|109889.9|109839.9|109890.8|109840.8|109885.8|109835.8|7
1732086520000|2024-11-20 07:08:40|109888.3|109838.3|109889.2|109839.2|109891.2|109841.2|109885.8|109835.8|13
1732086530000|2024-11-20 07:08:50|109889.7|109839.7|109898.4|109848.4|109898.4|109848.4|109889.7|109839.7|11
1732086540000|2024-11-20 07:09:00|109897.9|109847.9|109902.2|109852.2|109904.6|109854.6|109897.1|109847.1|18
1732086550000|2024-11-20 07:09:10|109907.8|109857.8|109915.7|109865.7|109916|109866|109907.8|109857.8|16
1732086560000|2024-11-20 07:09:20|109914.5|109864.5|109918|109868|109918.5|109868.5|109914.5|109864.5|7
1732086570000|2024-11-20 07:09:30|109919.2|109869.2|109915.4|109865.4|109919.2|109869.2|109915.4|109865.4|8
1732086580000|2024-11-20 07:09:40|109914.1|109864.1|109911|109861|109914.1|109864.1|109909.9|109859.9|9
1732086590000|2024-11-20 07:09:50|109910|109860|109910.2|109860.2|109911|109861|109910|109860|5
1732086600000|2024-11-20 07:10:00|109912.7|109862.7|109937.2|109887.2|109938.9|109888.9|109907.8|109862.7|26
1732086610000|2024-11-20 07:10:10|109938|109888|109927|109877|109944.3|109894.3|109926.2|109876.2|26
1732086620000|2024-11-20 07:10:20|109926.2|109876.2|109918.4|109868.4|109926.2|109876.2|109917.1|109867.1|10
1732086630000|2024-11-20 07:10:30|109921.2|109871.2|109912.3|109862.3|109928.3|109878.3|109911.4|109861.4|25
1732086640000|2024-11-20 07:10:40|109911.4|109861.4|109913.6|109863.6|109913.6|109863.6|109909.9|109859.9|10
1732086650000|2024-11-20 07:10:50|109918.5|109868.5|109912.5|109862.5|109925.4|109875.4|109911.2|109861.2|21
1732086660000|2024-11-20 07:11:00|109912.7|109862.7|109917.7|109867.7|109917.9|109867.9|109912.7|109862.7|13
1732086670000|2024-11-20 07:11:10|109917.6|109867.6|109916|109866|109917.6|109867.6|109914.7|109864.7|5
1732086680000|2024-11-20 07:11:20|109915.3|109865.3|109916.3|109866.3|109916.3|109866.3|109915.3|109865.3|6
1732086690000|2024-11-20 07:11:30|109916.4|109866.4|109930.9|109880.9|109930.9|109880.9|109916.4|109866.4|14
1732086700000|2024-11-20 07:11:40|109931.4|109881.4|109915|109865|109935.4|109885.4|109915|109865|21
1732086710000|2024-11-20 07:11:50|109914.7|109864.7|109922.6|109872.6|109924.3|109874.3|109914.1|109864.1|15
1732086720000|2024-11-20 07:12:00|109921.6|109871.6|109916.2|109866.2|109922.8|109872.8|109914.4|109864.4|22
1732086730000|2024-11-20 07:12:10|109916.1|109866.1|109913.2|109863.2|109918.3|109868.3|109912.8|109862.8|15
1732086740000|2024-11-20 07:12:20|109909.8|109859.8|109905.3|109855.3|109911|109861|109899.4|109849.4|20
1732086750000|2024-11-20 07:12:30|109904.8|109854.8|109901.6|109851.6|109905.4|109855.4|109900.2|109850.2|19
1732086760000|2024-11-20 07:12:40|109900.3|109850.3|109899.3|109849.3|109900.3|109850.3|109897.9|109847.9|7
1732086770000|2024-11-20 07:12:50|109898|109848|109894.2|109844.2|109899.6|109849.6|109884|109834|25
1732086780000|2024-11-20 07:13:00|109892.5|109842.5|109889.3|109839.3|109892.5|109842.5|109887.4|109837.4|12
1732086790000|2024-11-20 07:13:10|109890.5|109840.5|109894.3|109844.3|109894.3|109844.3|109890.5|109840.5|5
1732086800000|2024-11-20 07:13:20|109893.9|109843.9|109901.6|109851.6|109906.3|109856.3|109893.5|109843.5|18
1732086810000|2024-11-20 07:13:30|109901.7|109851.7|109890.2|109840.2|109901.8|109851.8|109890.2|109840.2|16
1732086820000|2024-11-20 07:13:40|109890|109840|109886.4|109836.4|109890.1|109840.1|109880.1|109830.1|24
1732086830000|2024-11-20 07:13:50|109885.8|109835.8|109895.7|109845.7|109897.5|109847.5|109885.8|109835.8|15
1732086840000|2024-11-20 07:14:00|109892.5|109842.5|109891.5|109841.5|109892.5|109842.5|109885.6|109835.6|15
1732086850000|2024-11-20 07:14:10|109890.2|109840.2|109888.5|109838.5|109893|109843|109888.5|109838.5|10
1732086860000|2024-11-20 07:14:20|109888.3|109838.3|109890.1|109840.1|109891.1|109841.1|109885|109835|10
1732086870000|2024-11-20 07:14:30|109890.2|109840.2|109852|109802|109890.2|109840.2|109850.7|109800.7|16
1732086880000|2024-11-20 07:14:40|109852.1|109802.1|109855.4|109805.4|109855.6|109805.6|109852.1|109802.1|13
1732086890000|2024-11-20 07:14:50|109855.2|109805.2|109846.5|109796.5|109855.9|109805.9|109844.2|109794.2|21
1732086900000|2024-11-20 07:15:00|109847|109797|109817.4|109767.4|109847|109797|109815.9|109765.9|25
1732086910000|2024-11-20 07:15:10|109815.8|109765.8|109826.5|109776.5|109826.5|109776.5|109814.8|109764.8|24
1732086920000|2024-11-20 07:15:20|109828.4|109778.4|109822.8|109772.8|109832.4|109782.4|109820.9|109770.9|21
1732086930000|2024-11-20 07:15:30|109822.7|109772.7|109824.8|109774.8|109824.8|109774.8|109820.9|109770.9|9
1732086940000|2024-11-20 07:15:40|109824.7|109774.7|109842.5|109792.5|109850.1|109800.1|109824.7|109774.7|26
1732086950000|2024-11-20 07:15:50|109842.9|109792.9|109823.5|109773.5|109842.9|109792.9|109823.5|109773.5|17
1732086960000|2024-11-20 07:16:00|109821.7|109771.7|109822.5|109772.5|109826.9|109776.9|109819.3|109769.3|14
1732086970000|2024-11-20 07:16:10|109821.7|109771.7|109823.7|109773.7|109823.7|109773.7|109821.3|109771.3|9
1732086980000|2024-11-20 07:16:20|109822.8|109772.8|109822.8|109772.8|109823.1|109773.1|109822.8|109772.8|3
1732086990000|2024-11-20 07:16:30|109820.5|109770.5|109824|109774|109824|109774|109820.5|109770.5|13
1732087000000|2024-11-20 07:16:40|109826.3|109776.3|109835.7|109785.7|109835.7|109785.7|109824.1|109774.1|12
1732087010000|2024-11-20 07:16:50|109835.5|109785.5|109839.1|109789.1|109842.1|109792.1|109834.8|109784.8|16
1732087020000|2024-11-20 07:17:00|109840|109790|109842|109792|109842.9|109792.9|109837|109787|19
1732087030000|2024-11-20 07:17:10|109842.9|109792.9|109845.5|109795.5|109845.6|109795.6|109838.1|109788.1|17
1732087040000|2024-11-20 07:17:20|109847.1|109797.1|109845.4|109795.4|109847.8|109797.8|109844.1|109794.1|18
1732087050000|2024-11-20 07:17:30|109845.1|109795.1|109845.2|109795.2|109846.1|109796.1|109841.6|109791.6|13
1732087060000|2024-11-20 07:17:40|109845.3|109795.3|109844.7|109794.7|109846.1|109796.1|109838|109788|20
1732087070000|2024-11-20 07:17:50|109843.4|109793.4|109854|109804|109855.8|109805.8|109843.4|109793.4|24
1732087080000|2024-11-20 07:18:00|109853|109803|109849.5|109799.5|109853|109803|109846.6|109796.6|15
1732087090000|2024-11-20 07:18:10|109851.3|109801.3|109851|109801|109851.3|109801.3|109850.8|109800.8|4
1732087100000|2024-11-20 07:18:20|109850.7|109800.7|109854.8|109804.8|109855.4|109805.4|109849.4|109799.4|10
1732087110000|2024-11-20 07:18:30|109855.5|109805.5|109853.5|109803.5|109857|109807|109853.2|109803.2|16
1732087120000|2024-11-20 07:18:40|109853.1|109803.1|109863.9|109813.9|109864.4|109814.4|109853.1|109803.1|11
1732087130000|2024-11-20 07:18:50|109862|109812|109866.2|109816.2|109868.3|109818.3|109861.4|109811.4|11
1732087140000|2024-11-20 07:19:00|109864.2|109814.2|109869.7|109819.7|109872|109822|109864.2|109814.2|13
1732087150000|2024-11-20 07:19:10|109870.8|109820.8|109859.5|109809.5|109874.1|109824.1|109854.9|109804.9|16
1732087160000|2024-11-20 07:19:20|109863.7|109813.7|109862.4|109812.4|109865.2|109815.2|109862.4|109812.4|10
1732087170000|2024-11-20 07:19:30|109864.1|109814.1|109855.8|109805.8|109869.5|109819.5|109855.7|109805.7|20
1732087180000|2024-11-20 07:19:40|109855.5|109805.5|109853.3|109803.3|109856.5|109806.5|109853.3|109803.3|6
1732087190000|2024-11-20 07:19:50|109854.3|109804.3|109855.7|109805.7|109855.8|109805.8|109854|109804|5
1732087200000|2024-11-20 07:20:00|109855.6|109805.6|109839.5|109789.5|109855.9|109805.9|109836.4|109786.4|22
1732087210000|2024-11-20 07:20:10|109840.1|109790.1|109844.7|109794.7|109847.4|109797.4|109840.1|109790.1|17
1732087220000|2024-11-20 07:20:20|109846.7|109796.7|109868.9|109818.9|109872.9|109822.9|109846.3|109796.3|19
1732087230000|2024-11-20 07:20:30|109869.4|109819.4|109870.5|109820.5|109873.4|109823.4|109869.4|109819.4|22
1732087240000|2024-11-20 07:20:40|109868.9|109818.9|109862.3|109812.3|109871.8|109821.8|109861.3|109811.3|15
1732087250000|2024-11-20 07:20:50|109862.6|109812.6|109865.9|109815.9|109869.8|109819.8|109859.5|109809.5|19
1732087260000|2024-11-20 07:21:00|109864.2|109814.2|109863.5|109813.5|109864.2|109814.2|109860.5|109810.5|10
1732087270000|2024-11-20 07:21:10|109863.3|109813.3|109868.6|109818.6|109869.9|109819.9|109853.5|109803.5|18
1732087280000|2024-11-20 07:21:20|109868.7|109818.7|109864.3|109814.3|109869.6|109819.6|109864.3|109814.3|11
1732087290000|2024-11-20 07:21:30|109865.3|109815.3|109856.4|109806.4|109872.4|109822.4|109855.3|109805.3|25
1732087300000|2024-11-20 07:21:40|109856.9|109806.9|109864.3|109814.3|109864.8|109814.8|109853.7|109803.7|14
1732087310000|2024-11-20 07:21:50|109863.3|109813.3|109856.1|109806.1|109863.3|109813.3|109855.2|109805.2|10
1732087320000|2024-11-20 07:22:00|109857.8|109807.8|109861.6|109811.6|109862.2|109812.2|109857.8|109807.8|6
1732087330000|2024-11-20 07:22:10|109863|109813|109871.7|109821.7|109875.4|109825.4|109863|109813|17
1732087340000|2024-11-20 07:22:20|109871.4|109821.4|109873.8|109823.8|109879.5|109829.5|109871.3|109821.3|16
1732087350000|2024-11-20 07:22:30|109871.9|109821.9|109854.8|109804.8|109871.9|109821.9|109851.3|109801.3|31
1732087360000|2024-11-20 07:22:40|109853.5|109803.5|109834.2|109784.2|109853.5|109803.5|109833.4|109783.4|30
1732087370000|2024-11-20 07:22:50|109834.9|109784.9|109837.5|109787.5|109837.8|109787.8|109830.5|109780.5|29
1732087380000|2024-11-20 07:23:00|109835.6|109785.6|109809.6|109759.6|109835.6|109785.6|109806.3|109756.3|37
1732087390000|2024-11-20 07:23:10|109808.5|109758.5|109824.2|109774.2|109824.2|109774.2|109808.5|109758.5|41
1732087400000|2024-11-20 07:23:20|109824.3|109774.3|109825.8|109775.8|109829.5|109779.5|109822.2|109772.2|18
1732087410000|2024-11-20 07:23:30|109825|109775|109815.9|109765.9|109826.8|109776.8|109814.5|109764.5|16
1732087420000|2024-11-20 07:23:40|109816.1|109766.1|109816.7|109766.7|109817.3|109767.3|109814.9|109764.9|10
1732087430000|2024-11-20 07:23:50|109818.3|109768.3|109844.5|109794.5|109850.4|109800.4|109818.3|109768.3|39
1732087440000|2024-11-20 07:24:00|109843.1|109793.1|109836.1|109786.1|109843.8|109793.8|109833.7|109783.7|18
1732087450000|2024-11-20 07:24:10|109835.8|109785.8|109850.2|109800.2|109850.2|109800.2|109835.8|109785.8|32
1732087460000|2024-11-20 07:24:20|109853|109803|109857.2|109807.2|109865.2|109815.2|109848|109798|27
1732087470000|2024-11-20 07:24:30|109853.8|109803.8|109854.3|109804.3|109862.2|109812.2|109850.8|109800.8|44
1732087480000|2024-11-20 07:24:40|109853|109803|109870.2|109820.2|109874.2|109824.2|109853|109803|40
1732087490000|2024-11-20 07:24:50|109869.3|109819.3|109867.4|109817.4|109874.4|109824.4|109851.1|109801.1|49
1732087500000|2024-11-20 07:25:00|109866.9|109816.9|109868.9|109818.9|109870.3|109820.3|109863.1|109813.1|31
1732087510000|2024-11-20 07:25:10|109869.5|109819.5|109875.9|109825.9|109878.3|109828.3|109869.5|109819.5|19
1732087520000|2024-11-20 07:25:20|109875|109825|109890.4|109840.4|109897.7|109847.7|109875|109825|32
1732087530000|2024-11-20 07:25:30|109892.1|109842.1|109895.3|109845.3|109895.3|109845.3|109889.3|109839.3|12
1732087540000|2024-11-20 07:25:40|109896.2|109846.2|109900.3|109850.3|109903.3|109853.3|109896.2|109846.2|26
1732087550000|2024-11-20 07:25:50|109900.6|109850.6|109909.3|109859.3|109909.3|109859.3|109898.2|109848.2|21
1732087560000|2024-11-20 07:26:00|109909.4|109859.4|109917.6|109867.6|109919|109869|109909.3|109859.3|11
1732087570000|2024-11-20 07:26:10|109916.5|109866.5|109922.9|109872.9|109926.2|109876.2|109914.9|109864.9|31
1732087580000|2024-11-20 07:26:20|109923.2|109873.2|109937|109887|109938|109900.4|109922.7|109872.7|22
1732087590000|2024-11-20 07:26:30|109935.2|109885.2|109936.7|109886.7|109937|109887|109932.8|109882.8|6
1732087600000|2024-11-20 07:26:40|109936.1|109886.1|109920.8|109870.8|109947.2|109897.2|109919.5|109869.5|17
1732087610000|2024-11-20 07:26:50|109920.7|109870.7|109924.2|109874.2|109925.9|109875.9|109914.9|109864.9|26
1732087620000|2024-11-20 07:27:00|109919.2|109869.2|109918.2|109868.2|109930.4|109880.4|109915.6|109865.6|31
1732087630000|2024-11-20 07:27:10|109917.1|109867.1|109917.5|109867.5|109923.7|109873.7|109915.1|109865.1|25
1732087640000|2024-11-20 07:27:20|109919.1|109869.1|109919.2|109869.2|109920|109870|109917.9|109867.9|8
1732087650000|2024-11-20 07:27:30|109918.8|109868.8|109913.5|109863.5|109921.3|109871.3|109906.3|109856.3|19
1732087660000|2024-11-20 07:27:40|109913.3|109863.3|109900.7|109850.7|109914.2|109864.2|109892.6|109842.6|28
1732087670000|2024-11-20 07:27:50|109902.6|109852.6|109906.9|109856.9|109911|109861|109902.6|109852.6|15
1732087680000|2024-11-20 07:28:00|109907.5|109857.5|109923.2|109873.2|109926.6|109884.1|109907.5|109857.5|20
1732087690000|2024-11-20 07:28:10|109920.8|109870.8|109919.6|109869.6|109920.9|109870.9|109916.8|109866.8|12
1732087700000|2024-11-20 07:28:20|109921.5|109871.5|109918.7|109868.7|109923|109873|109918.2|109868.2|14
1732087710000|2024-11-20 07:28:30|109918.9|109868.9|109923|109873|109928.3|109878.3|109918.9|109868.9|15
1732087720000|2024-11-20 07:28:40|109924.3|109874.3|109927|109877|109929|109879|109923.8|109873.8|11
1732087730000|2024-11-20 07:28:50|109927.6|109877.6|109921.8|109871.8|109929.4|109879.4|109921.8|109871.8|11
1732087740000|2024-11-20 07:29:00|109922.9|109872.9|109931.1|109881.1|109931.1|109881.1|109921.8|109871.8|16
1732087750000|2024-11-20 07:29:10|109929.2|109879.2|109926.9|109876.9|109937.7|109887.7|109926.9|109876.9|17
1732087760000|2024-11-20 07:29:20|109928.6|109878.6|109937.2|109887.2|109937.2|109887.2|109928.6|109878.6|16
1732087770000|2024-11-20 07:29:30|109935.3|109885.3|109941.4|109891.4|109943.1|109893.1|109932.5|109882.5|32
1732087780000|2024-11-20 07:29:40|109942|109892|109941.7|109891.7|109942.3|109892.3|109938.1|109888.1|19
1732087790000|2024-11-20 07:29:50|109942.4|109892.4|109945.7|109895.7|109947.8|109897.8|109942.4|109892.4|17
1732087800000|2024-11-20 07:30:00|109945.8|109895.8|109950.2|109925.2|109951.9|109926.9|109945.7|109895.8|31
1732087810000|2024-11-20 07:30:10|109951|109926|109956.9|109931.9|109959.3|109934.3|109950.8|109925.8|18
1732087820000|2024-11-20 07:30:20|109958.9|109933.9|109966.1|109941.1|109970.5|109945.5|109958.9|109933.9|31
1732087830000|2024-11-20 07:30:30|109964.2|109939.2|109962.7|109937.7|109966.8|109941.8|109960.4|109935.4|14
1732087840000|2024-11-20 07:30:40|109963.2|109938.2|109962.9|109937.9|109969.7|109944.7|109962.1|109937.1|19
1732087850000|2024-11-20 07:30:50|109962.8|109937.8|109972|109947|109972|109947|109962|109937|16
1732087860000|2024-11-20 07:31:00|109973.8|109948.8|109972.3|109947.3|109976|109951|109968.6|109943.6|27
1732087870000|2024-11-20 07:31:10|109973.8|109948.8|109974.2|109949.2|109976.5|109951.5|109972.7|109947.7|16
1732087880000|2024-11-20 07:31:20|109976.5|109951.5|109969|109944|109979.4|109954.4|109967.8|109942.8|20
1732087890000|2024-11-20 07:31:30|109969.1|109944.1|109957.1|109932.1|109969.1|109944.1|109955.5|109930.5|26
1732087900000|2024-11-20 07:31:40|109958.8|109933.8|109967.1|109942.1|109967.1|109942.1|109958.8|109933.8|16
1732087910000|2024-11-20 07:31:50|109967.9|109942.9|110000.7|109975.7|110000.7|109975.7|109966.9|109941.9|26
1732087920000|2024-11-20 07:32:00|110001.5|109976.5|110002.3|109977.3|110004.1|109979.1|109994.6|109969.6|28
1732087930000|2024-11-20 07:32:10|110001.8|109976.8|109986.8|109961.8|110001.8|109976.8|109982.3|109957.3|28
1732087940000|2024-11-20 07:32:20|109986.6|109961.6|109999.2|109974.2|109999.2|109974.2|109979.1|109954.1|29
1732087950000|2024-11-20 07:32:30|109999.9|109974.9|109999.1|109974.1|110007.2|109982.2|109996.9|109971.9|36
1732087960000|2024-11-20 07:32:40|109991.6|109966.6|109980.1|109955.1|109991.6|109966.6|109978|109953|19
1732087970000|2024-11-20 07:32:50|109978.1|109953.1|109979.3|109954.3|109979.3|109954.3|109965.7|109940.7|24
1732087980000|2024-11-20 07:33:00|109976.6|109951.6|109980.1|109955.1|109982.8|109957.8|109976.6|109951.6|22
1732087990000|2024-11-20 07:33:10|109980.2|109955.2|109986|109961|109986|109961|109979.4|109954.4|8
1732088000000|2024-11-20 07:33:20|109985.2|109960.2|109988.3|109963.3|109990.1|109965.1|109985.2|109960.2|8
1732088010000|2024-11-20 07:33:30|109987.7|109962.7|110001.3|109976.3|110001.7|109976.7|109982.3|109957.3|33
1732088020000|2024-11-20 07:33:40|110001.1|109976.1|110002.9|109977.9|110003.4|109978.4|109998.3|109973.3|36
1732088030000|2024-11-20 07:33:50|110003.2|109978.2|110008.9|109983.9|110008.9|109983.9|110000.5|109975.5|29
1732088040000|2024-11-20 07:34:00|110008.4|109983.4|110001.8|109976.8|110008.4|109983.4|110001.8|109976.8|11
1732088050000|2024-11-20 07:34:10|110000.6|109975.6|109991|109966|110003.1|109978.1|109986.9|109961.9|35
1732088060000|2024-11-20 07:34:20|109992.4|109967.4|110003.9|109978.9|110003.9|109978.9|109991.3|109966.3|22
1732088070000|2024-11-20 07:34:30|110001.8|109976.8|109994.4|109969.4|110001.8|109976.8|109991.4|109966.4|23
1732088080000|2024-11-20 07:34:40|109994.7|109969.7|110008|109983|110008.6|109983.6|109994.5|109969.5|32
1732088090000|2024-11-20 07:34:50|110006.3|109981.3|110012.1|109987.1|110016|109991|110004.2|109979.2|27
1732088100000|2024-11-20 07:35:00|110013.1|109988.1|110009.4|109984.4|110013.1|109988.1|110003.6|109978.6|34
1732088110000|2024-11-20 07:35:10|110009.9|109984.9|109991.8|109966.8|110013.8|109988.8|109991.1|109966.1|41
1732088120000|2024-11-20 07:35:20|109990.7|109965.7|109989.9|109964.9|109994.8|109969.8|109989.9|109964.9|30
1732088130000|2024-11-20 07:35:30|109991.4|109966.4|109975.9|109950.9|109992.8|109967.8|109973.8|109948.8|25
1732088140000|2024-11-20 07:35:40|109976.4|109951.4|109975.8|109950.8|109983|109958|109975.8|109950.8|17
1732088150000|2024-11-20 07:35:50|109973.5|109948.5|109963.6|109938.6|109973.6|109948.6|109961.8|109936.8|20
1732088160000|2024-11-20 07:36:00|109959.1|109934.1|109958.5|109933.5|109966.3|109941.3|109958.5|109933.5|23
1732088170000|2024-11-20 07:36:10|109959.5|109934.5|109960.9|109935.9|109964|109939|109959.4|109934.4|14
1732088180000|2024-11-20 07:36:20|109960.8|109935.8|109959.4|109934.4|109960.8|109935.8|109958.8|109933.8|8
1732088190000|2024-11-20 07:36:30|109958.9|109933.9|109935.8|109910.8|109958.9|109933.9|109935.8|109910.8|26
1732088200000|2024-11-20 07:36:40|109936.9|109911.9|109941.8|109916.8|109942.1|109917.1|109936.6|109911.6|23
1732088210000|2024-11-20 07:36:50|109941.4|109916.4|109945.2|109920.2|109945.2|109920.2|109940.9|109915.9|10
1732088220000|2024-11-20 07:37:00|109947.3|109922.3|109974.8|109949.8|109976.9|109951.9|109947.3|109922.3|37
1732088230000|2024-11-20 07:37:10|109975|109950|109960.9|109935.9|109975.6|109950.6|109957|109932|18
1732088240000|2024-11-20 07:37:20|109962.1|109937.1|109961.4|109936.4|109965.2|109940.2|109961.1|109936.1|13
1732088250000|2024-11-20 07:37:30|109961.3|109936.3|109961.5|109936.5|109962.4|109937.4|109953.7|109928.7|21
1732088260000|2024-11-20 07:37:40|109962.1|109937.1|109977.9|109952.9|109983.5|109958.5|109962.1|109937.1|26
1732088270000|2024-11-20 07:37:50|109977.2|109952.2|109991.1|109966.1|109991.1|109966.1|109974.4|109949.4|30
1732088280000|2024-11-20 07:38:00|109990.1|109965.1|109996.2|109971.2|109997.8|109972.8|109987.8|109962.8|30
1732088290000|2024-11-20 07:38:10|109997.3|109972.3|110000.8|109975.8|110000.8|109975.8|109996.3|109971.3|13
1732088300000|2024-11-20 07:38:20|110001|109976|109991.3|109966.3|110003.6|109978.6|109979.7|109954.7|30
1732088310000|2024-11-20 07:38:30|109993.1|109968.1|109992.6|109967.6|109994.1|109969.1|109985.1|109960.1|17
1732088320000|2024-11-20 07:38:40|109991.7|109966.7|110005.2|109980.2|110006.4|109981.4|109991.6|109966.6|21
1732088330000|2024-11-20 07:38:50|110005.1|109980.1|110002.6|109977.6|110005.1|109980.1|110002|109977|8
1732088340000|2024-11-20 07:39:00|110004.3|109979.3|110015.8|109990.8|110015.8|109990.8|110002.8|109977.8|18
1732088350000|2024-11-20 07:39:10|110014|109989|110017.2|109992.2|110017.2|109992.2|110011.2|109986.2|13
1732088360000|2024-11-20 07:39:20|110016.8|109991.8|110017.8|109992.8|110018.9|109993.9|110012.1|109987.1|14
1732088370000|2024-11-20 07:39:30|110017.7|109992.7|110021.5|109996.5|110027.4|110002.4|110010.1|109985.1|29
1732088380000|2024-11-20 07:39:40|110025.4|110000.4|110013.7|109988.7|110026.1|110001.1|110011.1|109986.1|27
1732088390000|2024-11-20 07:39:50|110015.3|109990.3|110015.4|109990.4|110019.1|109994.1|110013.6|109988.6|23
1732088400000|2024-11-20 07:40:00|110016.5|109991.5|110025.1|110000.1|110025.8|110000.8|110014.8|109989.8|22
1732088410000|2024-11-20 07:40:10|110025.3|110000.3|110022.6|109997.6|110030.6|110005.6|110012.3|109987.3|32
1732088420000|2024-11-20 07:40:20|110022.9|109997.9|110012.7|109987.7|110022.9|109997.9|110012.7|109987.7|18
1732088430000|2024-11-20 07:40:30|110014.8|109989.8|110014.7|109989.7|110020|109995|110013.6|109988.6|29
1732088440000|2024-11-20 07:40:40|110018.2|109993.2|110015.8|109990.8|110018.2|109993.2|110011|109986|18
1732088450000|2024-11-20 07:40:50|110015|109990|110016.2|109991.2|110016.2|109991.2|110010.6|109985.6|17
1732088460000|2024-11-20 07:41:00|110013.5|109988.5|110014.8|109989.8|110020.4|109995.4|110008.5|109983.5|37
1732088470000|2024-11-20 07:41:10|110014.6|109989.6|110015.5|109990.5|110017.5|109992.5|110000|109975|27
1732088480000|2024-11-20 07:41:20|110015.6|109990.6|110003.7|109978.7|110021.5|109996.5|110003.7|109978.7|24
1732088490000|2024-11-20 07:41:30|110003.5|109978.5|110013.3|109988.3|110013.3|109988.3|109995.4|109970.4|32
1732088500000|2024-11-20 07:41:40|110011.9|109986.9|109996.2|109971.2|110016.6|109991.6|109992.6|109967.6|27
1732088510000|2024-11-20 07:41:50|109994.4|109969.4|109984.8|109959.8|109994.4|109969.4|109984.8|109959.8|17
1732088520000|2024-11-20 07:42:00|109986.1|109961.1|109974.2|109949.2|109988.5|109963.5|109971.4|109946.4|19
1732088530000|2024-11-20 07:42:10|109977.4|109952.4|109980.5|109955.5|109985.5|109960.5|109974.6|109949.6|25
1732088540000|2024-11-20 07:42:20|109979.2|109954.2|109979.1|109954.1|109980.3|109955.3|109978.8|109953.8|9
1732088550000|2024-11-20 07:42:30|109978.6|109953.6|109988.5|109963.5|109988.5|109963.5|109978.6|109953.6|22
1732088560000|2024-11-20 07:42:40|109988.3|109963.3|109985.6|109960.6|109988.6|109963.6|109985.3|109960.3|16
1732088570000|2024-11-20 07:42:50|109983.9|109958.9|109989.4|109964.4|109990.3|109965.3|109982.7|109957.7|18
1732088580000|2024-11-20 07:43:00|109990.3|109965.3|109977.8|109952.8|109994.1|109969.1|109975.1|109950.1|22
1732088590000|2024-11-20 07:43:10|109975.9|109950.9|109966.9|109941.9|109976|109951|109956.8|109931.8|26
1732088600000|2024-11-20 07:43:20|109966.7|109941.7|109962.5|109937.5|109967.9|109942.9|109960.9|109935.9|23
1732088610000|2024-11-20 07:43:30|109962.3|109937.3|109962.7|109937.7|109963.6|109938.6|109957.8|109932.8|21
1732088620000|2024-11-20 07:43:40|109962.9|109937.9|109970.3|109945.3|109972|109947|109962.9|109937.9|26
1732088630000|2024-11-20 07:43:50|109971.6|109946.6|109959.9|109934.9|109971.6|109946.6|109959|109934|29
1732088640000|2024-11-20 07:44:00|109959.4|109934.4|109968.5|109943.5|109968.5|109943.5|109958.7|109933.7|19
1732088650000|2024-11-20 07:44:10|109969|109944|109961.2|109936.2|109969|109944|109959.2|109934.2|18
1732088660000|2024-11-20 07:44:20|109962.4|109937.4|109969.1|109944.1|109970.4|109945.4|109962.2|109937.2|22
1732088670000|2024-11-20 07:44:30|109970.1|109945.1|109966.3|109941.3|109970.7|109945.7|109966.3|109941.3|13
1732088680000|2024-11-20 07:44:40|109966.2|109941.2|109957.4|109932.4|109966.2|109941.2|109957|109932|18
1732088690000|2024-11-20 07:44:50|109965|109940|109978.6|109953.6|109979.2|109954.2|109965|109940|15
1732088700000|2024-11-20 07:45:00|109979|109954|109989.3|109964.3|109989.4|109964.4|109977.4|109952.4|29
1732088710000|2024-11-20 07:45:10|109988.5|109963.5|109995.5|109970.5|109995.5|109970.5|109984.2|109959.2|17
1732088720000|2024-11-20 07:45:20|109995.6|109970.6|109997.3|109972.3|110003.5|109978.5|109995|109970|16
1732088730000|2024-11-20 07:45:30|109995|109970|109983.4|109958.4|109995|109970|109981.4|109956.4|25
1732088740000|2024-11-20 07:45:40|109983.5|109958.5|109984.1|109959.1|109984.9|109959.9|109981.7|109956.7|10
1732088750000|2024-11-20 07:45:50|109984.8|109959.8|109963.5|109938.5|109984.8|109959.8|109963.5|109938.5|19
1732088760000|2024-11-20 07:46:00|109963|109938|109964.7|109939.7|109964.8|109939.8|109960|109935|18
1732088770000|2024-11-20 07:46:10|109963.4|109938.4|109967|109942|109967.3|109942.3|109962.6|109937.6|11
1732088780000|2024-11-20 07:46:20|109967.3|109942.3|109962.6|109937.6|109967.3|109942.3|109962.6|109937.6|10
1732088790000|2024-11-20 07:46:30|109962.3|109937.3|109957.9|109932.9|109962.3|109937.3|109956|109931|11
1732088800000|2024-11-20 07:46:40|109957.7|109932.7|109959.8|109934.8|109959.8|109934.8|109953.7|109928.7|11
1732088810000|2024-11-20 07:46:50|109959.4|109934.4|109954.3|109929.3|109961.9|109936.9|109954.2|109929.2|19
1732088820000|2024-11-20 07:47:00|109952.1|109927.1|109954.5|109929.5|109957.3|109932.3|109951.1|109926.1|15
1732088830000|2024-11-20 07:47:10|109957.7|109932.7|109952.7|109927.7|109959.7|109934.7|109952.7|109927.7|14
1732088840000|2024-11-20 07:47:20|109950.9|109925.9|109945.2|109920.2|109950.9|109925.9|109943.6|109918.6|10
1732088850000|2024-11-20 07:47:30|109945.5|109920.5|109944.4|109919.4|109945.5|109920.5|109944.4|109919.4|7
1732088860000|2024-11-20 07:47:40|109944.3|109919.3|109936.4|109911.4|109944.3|109919.3|109936.4|109911.4|7
1732088870000|2024-11-20 07:47:50|109936.2|109911.2|109935.2|109910.2|109936.3|109911.3|109930.7|109905.7|13
1732088880000|2024-11-20 07:48:00|109936.5|109911.5|109936.4|109911.4|109944.3|109919.3|109932.2|109907.2|21
1732088890000|2024-11-20 07:48:10|109936.9|109911.9|109931.3|109906.3|109936.9|109911.9|109929.3|109904.3|14
1732088900000|2024-11-20 07:48:20|109931.4|109906.4|109932.3|109907.3|109932.9|109907.9|109931.4|109906.4|8
1732088910000|2024-11-20 07:48:30|109932.1|109907.1|109931.6|109906.6|109932.3|109907.3|109931.4|109906.4|5
1732088920000|2024-11-20 07:48:40|109931.7|109906.7|109931.6|109906.6|109932.4|109907.4|109931.6|109906.6|6
1732088930000|2024-11-20 07:48:50|109932.9|109907.9|109929.4|109904.4|109936.4|109911.4|109929.4|109904.4|15
1732088940000|2024-11-20 07:49:00|109930.2|109905.2|109926.7|109901.7|109930.2|109905.2|109924.8|109899.8|15
1732088950000|2024-11-20 07:49:10|109926.5|109901.5|109926.6|109901.6|109926.6|109901.6|109924.6|109899.6|7
1732088960000|2024-11-20 07:49:20|109927.8|109902.8|109923.8|109898.8|109927.8|109902.8|109923.7|109898.7|8
1732088970000|2024-11-20 07:49:30|109923|109898|109923.1|109898.1|109923.9|109898.9|109923|109898|11
1732088980000|2024-11-20 07:49:40|109923.2|109898.2|109923.7|109898.7|109924.1|109899.1|109923.1|109898.1|17
1732088990000|2024-11-20 07:49:50|109923.8|109898.8|109925.9|109900.9|109927.1|109902.1|109923|109898|12
1732089000000|2024-11-20 07:50:00|109926.4|109901.4|109925.7|109900.7|109927.6|109902.6|109924.9|109899.9|11
1732089010000|2024-11-20 07:50:10|109922.8|109897.8|109925.7|109900.7|109925.7|109900.7|109917.6|109892.6|19
1732089020000|2024-11-20 07:50:20|109926.2|109901.2|109937.1|109912.1|109938.1|109913.1|109926.2|109901.2|16
1732089030000|2024-11-20 07:50:30|109935.8|109910.8|109929.9|109904.9|109935.8|109910.8|109929.9|109904.9|13
1732089040000|2024-11-20 07:50:40|109931.5|109906.5|109926.3|109901.3|109933.2|109908.2|109926.3|109901.3|14
1732089050000|2024-11-20 07:50:50|109925.7|109900.7|109930|109905|109930.9|109905.9|109924.1|109899.1|19
1732089060000|2024-11-20 07:51:00|109931.4|109906.4|109924|109899|109934.1|109909.1|109924|109899|15
1732089070000|2024-11-20 07:51:10|109923.9|109898.9|109924.7|109899.7|109924.7|109899.7|109923.8|109898.8|9
1732089080000|2024-11-20 07:51:20|109923.8|109898.8|109924.3|109899.3|109924.6|109899.6|109923.5|109898.5|7
1732089090000|2024-11-20 07:51:30|109922|109897|109926.2|109901.2|109930.8|109905.8|109922|109897|20
1732089100000|2024-11-20 07:51:40|109926.3|109901.3|109920.4|109895.4|109926.8|109901.8|109917.2|109892.2|13
1732089110000|2024-11-20 07:51:50|109920.9|109895.9|109916.3|109891.3|109921.4|109896.4|109914.8|109889.8|18
1732089120000|2024-11-20 07:52:00|109917.7|109892.7|109927.8|109902.8|109929.4|109904.4|109917.7|109892.7|25
1732089130000|2024-11-20 07:52:10|109926.5|109901.5|109928.5|109903.5|109928.5|109903.5|109926.5|109901.5|3
1732089140000|2024-11-20 07:52:20|109927.2|109902.2|109920|109895|109927.2|109902.2|109913.7|109888.7|24
1732089150000|2024-11-20 07:52:30|109918.5|109893.5|109933.8|109908.8|109933.9|109908.9|109918.5|109893.5|22
1732089160000|2024-11-20 07:52:40|109933.1|109908.1|109927|109902|109938|109913|109926.8|109901.8|21
1732089170000|2024-11-20 07:52:50|109927.1|109902.1|109930.3|109905.3|109930.3|109905.3|109925.7|109900.7|15
1732089180000|2024-11-20 07:53:00|109930|109905|109929.2|109904.2|109930.9|109905.9|109928.4|109903.4|18
1732089190000|2024-11-20 07:53:10|109929.4|109904.4|109928.8|109903.8|109929.9|109904.9|109928|109903|17
1732089200000|2024-11-20 07:53:20|109928.9|109903.9|109931.7|109906.7|109931.7|109906.7|109928.5|109903.5|9
1732089210000|2024-11-20 07:53:30|109932.9|109907.9|109939|109914|109940.1|109915.1|109932.9|109907.9|15
1732089220000|2024-11-20 07:53:40|109939.3|109914.3|109941.9|109916.9|109942.4|109917.4|109939.3|109914.3|11
1732089230000|2024-11-20 07:53:50|109942.2|109917.2|109943.5|109918.5|109944.8|109919.8|109942.1|109917.1|11
1732089240000|2024-11-20 07:54:00|109942.3|109917.3|109935.6|109910.6|109942.3|109917.3|109935.6|109910.6|16
1732089250000|2024-11-20 07:54:10|109934.6|109909.6|109940|109915|109940|109915|109933.6|109908.6|13
1732089260000|2024-11-20 07:54:20|109942.9|109917.9|109945.7|109920.7|109946.1|109921.1|109940|109915|14
1732089270000|2024-11-20 07:54:30|109946|109921|109949.4|109924.4|109951|109926|109944.8|109919.8|12
1732089280000|2024-11-20 07:54:40|109948.3|109923.3|109937.3|109912.3|109948.3|109923.3|109935.3|109910.3|27
1732089290000|2024-11-20 07:54:50|109937.5|109912.5|109941.5|109916.5|109941.5|109916.5|109936.1|109911.1|15
1732089300000|2024-11-20 07:55:00|109942.2|109917.2|109928.5|109903.5|109944.7|109919.7|109926.4|109901.4|26
1732089310000|2024-11-20 07:55:10|109927.5|109902.5|109960.3|109935.3|109964.3|109939.3|109927.2|109902.2|12
1732089320000|2024-11-20 07:55:20|109960.7|109935.7|109977.6|109952.6|109978.4|109953.4|109960.7|109935.7|29
1732089330000|2024-11-20 07:55:30|109977.7|109952.7|109976.9|109951.9|109981|109956|109974.7|109949.7|13
1732089340000|2024-11-20 07:55:40|109977|109952|109985.8|109960.8|109985.8|109960.8|109977|109952|20
1732089350000|2024-11-20 07:55:50|109984.5|109959.5|109976|109951|109984.5|109959.5|109972.6|109947.6|23
1732089360000|2024-11-20 07:56:00|109977.3|109952.3|109979.3|109954.3|109982.7|109957.7|109977.3|109952.3|25
1732089370000|2024-11-20 07:56:10|109978.8|109953.8|109981.9|109956.9|109982.2|109957.2|109977.8|109952.8|16
1732089380000|2024-11-20 07:56:20|109983.1|109958.1|109993.4|109968.4|109994.8|109969.8|109983.1|109958.1|19
1732089390000|2024-11-20 07:56:30|109994.4|109969.4|109990|109965|109996.5|109971.5|109985.6|109960.6|21
1732089400000|2024-11-20 07:56:40|109990.3|109965.3|109977.1|109952.1|109990.7|109965.7|109976.6|109951.6|28
1732089410000|2024-11-20 07:56:50|109977|109952|109996.3|109971.3|109999.2|109974.2|109977|109952|22
1732089420000|2024-11-20 07:57:00|110000.6|109975.6|110005.4|109980.4|110010.3|109985.3|109990.1|109965.1|32
1732089430000|2024-11-20 07:57:10|110004.8|109979.8|110003.4|109978.4|110014.6|109989.6|110002.5|109977.5|22
1732089440000|2024-11-20 07:57:20|110004.4|109979.4|110014.4|109989.4|110014.4|109989.4|110003.4|109978.4|14
1732089450000|2024-11-20 07:57:30|110014.1|109989.1|110012.2|109987.2|110014.4|109989.4|110012.2|109987.2|13
1732089460000|2024-11-20 07:57:40|110012|109987|110004.1|109979.1|110012|109987|110004.1|109979.1|24
1732089470000|2024-11-20 07:57:50|110004|109979|109995.4|109970.4|110005.4|109980.4|109991.8|109966.8|37
1732089480000|2024-11-20 07:58:00|109994.5|109969.5|109998.2|109973.2|110003.1|109978.1|109990.2|109965.2|38
1732089490000|2024-11-20 07:58:10|109995.7|109970.7|109992.9|109967.9|110004|109979|109988.4|109963.4|36
1732089500000|2024-11-20 07:58:20|109993.9|109968.9|110026.9|110001.9|110026.9|110001.9|109993.9|109968.9|23
1732089510000|2024-11-20 07:58:30|110034.3|110009.3|110025.8|110000.8|110034.3|110009.3|110019.1|109994.1|41
1732089520000|2024-11-20 07:58:40|110026.7|110001.7|110043.2|110018.2|110044.6|110019.6|110026.7|110001.7|21
1732089530000|2024-11-20 07:58:50|110042.1|110017.1|110034.3|110009.3|110042.2|110017.2|110032.9|110007.9|23
1732089540000|2024-11-20 07:59:00|110035.3|110010.3|110038.8|110013.8|110044.3|110019.3|110031.7|110006.7|24
1732089550000|2024-11-20 07:59:10|110041.3|110016.3|110033.7|110008.7|110041.3|110016.3|110033.7|110008.7|19
1732089560000|2024-11-20 07:59:20|110032.1|110007.1|110033.2|110008.2|110034.5|110009.5|110022.1|109997.1|28
1732089570000|2024-11-20 07:59:30|110031.8|110006.8|110035.7|110010.7|110044.3|110019.3|110029.6|110004.6|33
1732089580000|2024-11-20 07:59:40|110034.8|110009.8|110036.3|110011.3|110037.4|110012.4|110022.6|109997.6|25
1732089590000|2024-11-20 07:59:50|110037.1|110012.1|110041.2|110016.2|110043.9|110018.9|110037.1|110012.1|16
1732089600000|2024-11-20 08:00:00|110042.2|110017.2|110019.9|109994.9|110043|110018|110019.9|109994.9|29
1732089610000|2024-11-20 08:00:10|110021.9|109996.9|110039.2|110014.2|110041|110016|110021.9|109996.9|30
1732089620000|2024-11-20 08:00:20|110038.7|110013.7|110026.3|110001.3|110041.8|110016.8|110025.5|110000.5|31
1732089630000|2024-11-20 08:00:30|110027|110002|110035.3|110010.3|110037.9|110012.9|110027|110002|14
1732089640000|2024-11-20 08:00:40|110036.4|110011.4|110026.3|110001.3|110046.3|110021.3|110023.2|109998.2|43
1732089650000|2024-11-20 08:00:50|110026.8|110001.8|110028|110003|110033.9|110008.9|110026.8|110001.8|22
1732089660000|2024-11-20 08:01:00|110027.5|110002.5|110027|110002|110030.4|110005.4|110021.7|109996.7|24
1732089670000|2024-11-20 08:01:10|110027.6|110002.6|110031.3|110006.3|110037.8|110012.8|110027.6|110002.6|26
1732089680000|2024-11-20 08:01:20|110030.3|110005.3|110034.7|110009.7|110040.7|110015.7|110028.6|110003.6|27
1732089690000|2024-11-20 08:01:30|110034.6|110009.6|110033|110008|110034.6|110009.6|110030.7|110005.7|18
1732089700000|2024-11-20 08:01:40|110034.6|110009.6|110030.8|110005.8|110038.1|110013.1|110029.9|110004.9|20
1732089710000|2024-11-20 08:01:50|110031.5|110006.5|110030.7|110005.7|110034.3|110009.3|110025.3|110000.3|31
1732089720000|2024-11-20 08:02:00|110030.4|110005.4|110056.9|110031.9|110056.9|110031.9|110030.4|110005.4|42
1732089730000|2024-11-20 08:02:10|110057.5|110032.5|110075.3|110050.3|110075.6|110050.6|110057.5|110032.5|31
1732089740000|2024-11-20 08:02:20|110075.2|110050.2|110083|110058|110083|110058|110073.8|110048.8|43
1732089750000|2024-11-20 08:02:30|110087.7|110062.7|110091.3|110066.3|110095|110070|110081.1|110056.1|40
1732089760000|2024-11-20 08:02:40|110092.4|110067.4|110088.2|110063.2|110094.9|110069.9|110088.2|110063.2|20
1732089770000|2024-11-20 08:02:50|110087.3|110062.3|110086.7|110061.7|110087.7|110062.7|110083.7|110058.7|21
1732089780000|2024-11-20 08:03:00|110087.2|110062.2|110066|110041|110091.4|110066.4|110061.2|110036.2|32
1732089790000|2024-11-20 08:03:10|110065.5|110040.5|110069.7|110044.7|110072.6|110047.6|110062.1|110037.1|23
1732089800000|2024-11-20 08:03:20|110069.2|110044.2|110076.3|110051.3|110076.3|110051.3|110062.7|110037.7|23
1732089810000|2024-11-20 08:03:30|110077.5|110052.5|110092.2|110067.2|110092.2|110067.2|110077.4|110052.4|24
1732089820000|2024-11-20 08:03:40|110089.5|110064.5|110093.2|110068.2|110096.2|110071.2|110085|110060|27
1732089830000|2024-11-20 08:03:50|110094.2|110069.2|110087.6|110062.6|110095.6|110070.6|110085.3|110060.3|29
1732089840000|2024-11-20 08:04:00|110085.4|110060.4|110069|110044|110087.8|110062.8|110066.9|110041.9|23
1732089850000|2024-11-20 08:04:10|110068.6|110043.6|110066.3|110041.3|110070.9|110045.9|110065.4|110040.4|21
1732089860000|2024-11-20 08:04:20|110066.2|110041.2|110061.8|110036.8|110066.2|110041.2|110061.8|110036.8|19
1732089870000|2024-11-20 08:04:30|110060.7|110035.7|110052.9|110027.9|110061.5|110036.5|110050.7|110025.7|23
1732089880000|2024-11-20 08:04:40|110063.3|110038.3|110063.6|110038.6|110063.6|110038.6|110058.9|110033.9|15
1732089890000|2024-11-20 08:04:50|110063.7|110038.7|110066.6|110041.6|110072|110047|110060.8|110035.8|28
1732089900000|2024-11-20 08:05:00|110066.5|110041.5|110064.5|110039.5|110069|110044|110064.2|110039.2|23
1732089910000|2024-11-20 08:05:10|110066.7|110041.7|110053.4|110028.4|110066.7|110041.7|110053.4|110028.4|26
1732089920000|2024-11-20 08:05:20|110042.1|110017.1|110037.9|110012.9|110043.3|110018.3|110034.9|110009.9|21
1732089930000|2024-11-20 08:05:30|110036.6|110011.6|110038.2|110013.2|110040.1|110015.1|110031|110006|14
1732089940000|2024-11-20 08:05:40|110038.4|110013.4|110037|110012|110038.4|110013.4|110037|110012|2
1732089950000|2024-11-20 08:05:50|110036.9|110011.9|110029.4|110004.4|110037|110012|110029.4|110004.4|14
1732089960000|2024-11-20 08:06:00|110028.1|110003.1|110017.5|109992.5|110028.1|110003.1|110016.8|109991.8|17
1732089970000|2024-11-20 08:06:10|110017.4|109992.4|110021.9|109996.9|110021.9|109996.9|110016.1|109991.1|13
1732089980000|2024-11-20 08:06:20|110022.1|109997.1|110019.5|109994.5|110022.1|109997.1|110019.5|109994.5|12
1732089990000|2024-11-20 08:06:30|110020.1|109995.1|110025.2|110000.2|110026.2|110001.2|110020.1|109995.1|15
1732090000000|2024-11-20 08:06:40|110025|110000|110027.5|110002.5|110031.2|110006.2|110025|110000|14
1732090010000|2024-11-20 08:06:50|110028.4|110003.4|110035.7|110010.7|110037.8|110012.8|110028.4|110003.4|16
1732090020000|2024-11-20 08:07:00|110036.7|110011.7|110035.9|110010.9|110044|110019|110034.7|110009.7|16
1732090030000|2024-11-20 08:07:10|110036.1|110011.1|110036.3|110011.3|110036.3|110011.3|110036.1|110011.1|2
1732090040000|2024-11-20 08:07:20|110035.7|110010.7|110040.1|110015.1|110040.1|110015.1|110035.6|110010.6|4
1732090050000|2024-11-20 08:07:30|110039.8|110014.8|110030.7|110005.7|110040.1|110015.1|110025|110000|29
1732090060000|2024-11-20 08:07:40|110031.2|110006.2|110038.9|110013.9|110039.3|110014.3|110031.2|110006.2|13
1732090070000|2024-11-20 08:07:50|110037.1|110012.1|110051.4|110026.4|110051.5|110026.5|110037.1|110012.1|15
1732090080000|2024-11-20 08:08:00|110051.5|110026.5|110052.4|110027.4|110052.7|110027.7|110051.5|110026.5|5
1732090090000|2024-11-20 08:08:10|110052.6|110027.6|110063.4|110038.4|110063.4|110038.4|110052.6|110027.6|10
1732090100000|2024-11-20 08:08:20|110062.2|110037.2|110077.9|110052.9|110080.3|110055.3|110060.6|110035.6|30
1732090110000|2024-11-20 08:08:30|110078.2|110053.2|110089.8|110064.8|110093|110068|110078|110053|18
1732090120000|2024-11-20 08:08:40|110088.5|110063.5|110087.8|110062.8|110094.8|110069.8|110087.4|110062.4|23
1732090130000|2024-11-20 08:08:50|110088.4|110063.4|110094.2|110069.2|110094.2|110069.2|110088.3|110063.3|11
1732090140000|2024-11-20 08:09:00|110093.7|110068.7|110082|110057|110097.6|110072.6|110081.4|110056.4|22
1732090150000|2024-11-20 08:09:10|110082.1|110057.1|110085.6|110060.6|110095.5|110070.5|110079.4|110054.4|32
1732090160000|2024-11-20 08:09:20|110086|110061|110095.9|110070.9|110102.9|110077.9|110085.9|110060.9|34
1732090170000|2024-11-20 08:09:30|110096.2|110071.2|110084.9|110059.9|110096.2|110071.2|110083.9|110058.9|23
1732090180000|2024-11-20 08:09:40|110086.2|110061.2|110089.5|110064.5|110089.5|110064.5|110084|110059|10
1732090190000|2024-11-20 08:09:50|110090.8|110065.8|110086.4|110061.4|110091|110066|110084.5|110059.5|21
1732090200000|2024-11-20 08:10:00|110085.6|110060.6|110094.2|110069.2|110096.1|110071.1|110085.6|110060.6|22
1732090210000|2024-11-20 08:10:10|110092.3|110067.3|110091.9|110066.9|110092.3|110067.3|110091.2|110066.2|8
1732090220000|2024-11-20 08:10:20|110090.6|110065.6|110083.2|110058.2|110092.1|110067.1|110083.2|110058.2|16
1732090230000|2024-11-20 08:10:30|110082.6|110057.6|110084.1|110059.1|110087.2|110062.2|110082.5|110057.5|9
1732090240000|2024-11-20 08:10:40|110084.3|110059.3|110091.8|110066.8|110091.8|110066.8|110080.6|110055.6|14
1732090250000|2024-11-20 08:10:50|110090.4|110065.4|110088.3|110063.3|110090.4|110065.4|110088.3|110063.3|6
1732090260000|2024-11-20 08:11:00|110087.1|110062.1|110094.9|110069.9|110096.9|110071.9|110087.1|110062.1|19
1732090270000|2024-11-20 08:11:10|110096.9|110071.9|110102.8|110077.8|110105.5|110080.5|110094.9|110069.9|25
1732090280000|2024-11-20 08:11:20|110103.8|110078.8|110110|110085|110111.2|110086.2|110103.8|110078.8|13
1732090290000|2024-11-20 08:11:30|110110.3|110085.3|110108.3|110083.3|110115.2|110090.2|110106.9|110081.9|21
1732090300000|2024-11-20 08:11:40|110108.4|110083.4|110129.8|110104.8|110129.8|110104.8|110106.9|110081.9|33
1732090310000|2024-11-20 08:11:50|110131.4|110106.4|110140.1|110115.1|110143.4|110118.4|110131.1|110106.1|27
1732090320000|2024-11-20 08:12:00|110139.9|110114.9|110129.3|110104.3|110139.9|110114.9|110127.6|110102.6|25
1732090330000|2024-11-20 08:12:10|110129.4|110104.4|110132.5|110107.5|110133|110108|110127.4|110102.4|11
1732090340000|2024-11-20 08:12:20|110132.4|110107.4|110127.2|110102.2|110132.7|110107.7|110126.7|110101.7|12
1732090350000|2024-11-20 08:12:30|110127.7|110102.7|110137.8|110112.8|110137.8|110112.8|110127.7|110102.7|19
1732090360000|2024-11-20 08:12:40|110137.9|110112.9|110141.8|110116.8|110141.8|110116.8|110137.9|110112.9|8
1732090370000|2024-11-20 08:12:50|110143.1|110118.1|110127.5|110102.5|110143.1|110118.1|110115.5|110090.5|22
1732090380000|2024-11-20 08:13:00|110128.5|110103.5|110104.1|110079.1|110130.1|110105.1|110103.5|110078.5|38
1732090390000|2024-11-20 08:13:10|110103.5|110078.5|110100.4|110075.4|110108.1|110083.1|110099.8|110074.8|18
1732090400000|2024-11-20 08:13:20|110101.4|110076.4|110113.3|110088.3|110115.3|110090.3|110092.7|110067.7|41
1732090410000|2024-11-20 08:13:30|110113.1|110088.1|110105|110080|110114.3|110089.3|110101.9|110076.9|24
1732090420000|2024-11-20 08:13:40|110105.8|110080.8|110118.8|110093.8|110123|110098|110105.8|110080.8|22
1732090430000|2024-11-20 08:13:50|110113.9|110088.9|110112.2|110087.2|110113.9|110088.9|110112.2|110087.2|6
1732090440000|2024-11-20 08:14:00|110112.7|110087.7|110115.3|110090.3|110118.2|110093.2|110110.7|110085.7|23
1732090450000|2024-11-20 08:14:10|110114.7|110089.7|110102.9|110077.9|110116.4|110091.4|110102.9|110077.9|24
1732090460000|2024-11-20 08:14:20|110103.2|110078.2|110108.3|110083.3|110109.4|110084.4|110102.5|110077.5|20
1732090470000|2024-11-20 08:14:30|110105.1|110080.1|110108.6|110083.6|110110.3|110085.3|110105.1|110080.1|17
1732090480000|2024-11-20 08:14:40|110109.3|110084.3|110111.7|110086.7|110114.6|110089.6|110104.6|110079.6|20
1732090490000|2024-11-20 08:14:50|110113|110088|110127.6|110102.6|110127.6|110102.6|110111.8|110086.8|43
1732090500000|2024-11-20 08:15:00|110126.2|110101.2|110116.7|110091.7|110128.2|110103.2|110116.3|110091.3|29
1732090510000|2024-11-20 08:15:10|110115.6|110090.6|110103.4|110078.4|110115.6|110090.6|110103.4|110078.4|23
1732090520000|2024-11-20 08:15:20|110103.7|110078.7|110089.9|110064.9|110103.7|110078.7|110088.6|110063.6|27
1732090530000|2024-11-20 08:15:30|110088.1|110063.1|110091.7|110066.7|110091.7|110066.7|110081.6|110056.6|22
1732090540000|2024-11-20 08:15:40|110094.5|110069.5|110081.1|110056.1|110099.7|110074.7|110080.6|110055.6|25
1732090550000|2024-11-20 08:15:50|110080.6|110055.6|110075.6|110050.6|110082.1|110057.1|110072.1|110047.1|28
1732090560000|2024-11-20 08:16:00|110074.1|110049.1|110072.8|110047.8|110075.1|110050.1|110070.2|110045.2|18
1732090570000|2024-11-20 08:16:10|110072.4|110047.4|110071.8|110046.8|110075|110050|110068.8|110043.8|18
1732090580000|2024-11-20 08:16:20|110071.2|110046.2|110064.5|110039.5|110072.1|110047.1|110063.8|110038.8|18
1732090590000|2024-11-20 08:16:30|110063.8|110038.8|110066.1|110041.1|110066.1|110041.1|110062.2|110037.2|8
1732090600000|2024-11-20 08:16:40|110067.6|110042.6|110062.6|110037.6|110068.1|110043.1|110053.4|110028.4|24
1732090610000|2024-11-20 08:16:50|110061.1|110036.1|110057.7|110032.7|110063.2|110038.2|110057.6|110032.6|19
1732090620000|2024-11-20 08:17:00|110057.6|110032.6|110055.3|110030.3|110064|110039|110055.2|110030.2|32
1732090630000|2024-11-20 08:17:10|110054.1|110029.1|110067.6|110042.6|110067.6|110042.6|110050.1|110025.1|29
1732090640000|2024-11-20 08:17:20|110068.3|110043.3|110072.8|110047.8|110072.8|110047.8|110068.3|110043.3|14
1732090650000|2024-11-20 08:17:30|110073.1|110048.1|110069.4|110044.4|110073.2|110048.2|110069.4|110044.4|15
1732090660000|2024-11-20 08:17:40|110069.9|110044.9|110075.6|110050.6|110078.1|110053.1|110069.4|110044.4|18
1732090670000|2024-11-20 08:17:50|110076|110051|110078.4|110053.4|110079.1|110054.1|110075.9|110050.9|15
1732090680000|2024-11-20 08:18:00|110078.6|110053.6|110076.2|110051.2|110078.6|110053.6|110073.8|110048.8|7
1732090690000|2024-11-20 08:18:10|110076.5|110051.5|110066.3|110041.3|110076.5|110051.5|110066.3|110041.3|13
1732090700000|2024-11-20 08:18:20|110065.6|110040.6|110048.9|110023.9|110065.6|110040.6|110048.9|110023.9|29
1732090710000|2024-11-20 08:18:30|110048.8|110023.8|110050.3|110025.3|110053.1|110028.1|110046.8|110021.8|19
1732090720000|2024-11-20 08:18:40|110051.8|110026.8|110048.9|110023.9|110057.9|110032.9|110048.9|110023.9|27
1732090730000|2024-11-20 08:18:50|110048.6|110023.6|110051.2|110026.2|110051.2|110026.2|110048.5|110023.5|11
1732090740000|2024-11-20 08:19:00|110050.9|110025.9|110057.2|110032.2|110057.9|110032.9|110050.9|110025.9|14
1732090750000|2024-11-20 08:19:10|110055.9|110030.9|110061.2|110036.2|110061.4|110036.4|110050.9|110025.9|23
1732090760000|2024-11-20 08:19:20|110062|110037|110065.5|110040.5|110065.5|110040.5|110062|110037|9
1732090770000|2024-11-20 08:19:30|110065|110040|110072.7|110047.7|110073.3|110048.3|110063.3|110038.3|19
1732090780000|2024-11-20 08:19:40|110074.4|110049.4|110071.2|110046.2|110078.9|110053.9|110071.2|110046.2|12
1732090790000|2024-11-20 08:19:50|110071.7|110046.7|110068.4|110043.4|110071.7|110046.7|110064.4|110039.4|31
1732090800000|2024-11-20 08:20:00|110072.8|110047.8|110064.5|110039.5|110072.8|110047.8|110054.6|110029.6|29
1732090810000|2024-11-20 08:20:10|110064.4|110039.4|110064.5|110039.5|110064.5|110039.5|110058.3|110033.3|15
1732090820000|2024-11-20 08:20:20|110065.1|110040.1|110062.2|110037.2|110065.4|110040.4|110060.5|110035.5|10
1732090830000|2024-11-20 08:20:30|110062.9|110037.9|110063.7|110038.7|110064|110039|110062.9|110037.9|6
1732090840000|2024-11-20 08:20:40|110063.5|110038.5|110060.2|110035.2|110063.5|110038.5|110060.2|110035.2|21
1732090850000|2024-11-20 08:20:50|110060.5|110035.5|110057.4|110032.4|110060.5|110035.5|110056.6|110031.6|16
1732090860000|2024-11-20 08:21:00|110057.9|110032.9|110056.1|110031.1|110057.9|110032.9|110051.4|110026.4|23
1732090870000|2024-11-20 08:21:10|110055.8|110030.8|110052.7|110027.7|110055.9|110030.9|110052|110027|18
1732090880000|2024-11-20 08:21:20|110052|110027|110053|110028|110053|110028|110048|110023|20
1732090890000|2024-11-20 08:21:30|110053.6|110028.6|110055.5|110030.5|110055.6|110030.6|110053.6|110028.6|9
1732090900000|2024-11-20 08:21:40|110054.2|110029.2|110053.6|110028.6|110055.3|110030.3|110052.7|110027.7|11
1732090910000|2024-11-20 08:21:50|110054|110029|110064.6|110039.6|110068.4|110043.4|110054|110029|19
1732090920000|2024-11-20 08:22:00|110066.2|110041.2|110059.2|110034.2|110066.2|110041.2|110055.3|110030.3|19
1732090930000|2024-11-20 08:22:10|110060.4|110035.4|110073.7|110048.7|110080.3|110055.3|110059.3|110034.3|40
1732090940000|2024-11-20 08:22:20|110072.5|110047.5|110070.8|110045.8|110072.5|110047.5|110069.3|110044.3|20
1732090950000|2024-11-20 08:22:30|110070.6|110045.6|110079.1|110054.1|110079.1|110054.1|110070.6|110045.6|17
1732090960000|2024-11-20 08:22:40|110078.7|110053.7|110077.1|110052.1|110079.9|110054.9|110076.4|110051.4|17
1732090970000|2024-11-20 08:22:50|110076.1|110051.1|110071.1|110046.1|110076.1|110051.1|110069.6|110044.6|12
1732090980000|2024-11-20 08:23:00|110072.1|110047.1|110068.4|110043.4|110072.2|110047.2|110061.4|110036.4|25
1732090990000|2024-11-20 08:23:10|110067.7|110042.7|110075.3|110050.3|110075.3|110050.3|110067.7|110042.7|16
1732091000000|2024-11-20 08:23:20|110075.6|110050.6|110079.9|110054.9|110080.5|110055.5|110069.2|110044.2|20
1732091010000|2024-11-20 08:23:30|110077.3|110052.3|110059|110034|110077.3|110052.3|110059|110034|16
1732091020000|2024-11-20 08:23:40|110059.7|110034.7|110073.2|110048.2|110074.1|110049.1|110057.2|110032.2|23
1732091030000|2024-11-20 08:23:50|110073.7|110048.7|110082.1|110057.1|110083|110058|110073.7|110048.7|21
1732091040000|2024-11-20 08:24:00|110082|110057|110073|110048|110082.2|110057.2|110072.6|110047.6|26
1732091050000|2024-11-20 08:24:10|110071.7|110046.7|110077.7|110052.7|110077.7|110052.7|110067.6|110042.6|14
1732091060000|2024-11-20 08:24:20|110079|110054|110083.3|110058.3|110083.5|110058.5|110079|110054|13
1732091070000|2024-11-20 08:24:30|110084.6|110059.6|110085.1|110060.1|110088.7|110063.7|110084.6|110059.6|17
1732091080000|2024-11-20 08:24:40|110086.6|110061.6|110101.6|110076.6|110105.1|110080.1|110086.6|110061.6|14
1732091090000|2024-11-20 08:24:50|110101.8|110076.8|110101.4|110076.4|110102.2|110077.2|110101.4|110076.4|7
1732091100000|2024-11-20 08:25:00|110101.5|110076.5|110111.4|110086.4|110111.4|110086.4|110101.5|110076.5|17
1732091110000|2024-11-20 08:25:10|110112.6|110087.6|110110.7|110085.7|110113.7|110088.7|110107.1|110082.1|28
1732091120000|2024-11-20 08:25:20|110111.2|110086.2|110102.4|110077.4|110113.2|110088.2|110102.4|110077.4|20
1732091130000|2024-11-20 08:25:30|110092.1|110067.1|110086.5|110061.5|110092.1|110067.1|110085.5|110060.5|20
1732091140000|2024-11-20 08:25:40|110088.7|110063.7|110094.6|110069.6|110099.6|110074.6|110088.7|110063.7|26
1732091150000|2024-11-20 08:25:50|110094.1|110069.1|110091.4|110066.4|110095.6|110070.6|110088.9|110063.9|14
1732091160000|2024-11-20 08:26:00|110091.3|110066.3|110095.8|110070.8|110095.8|110070.8|110089.1|110064.1|13
1732091170000|2024-11-20 08:26:10|110093.9|110068.9|110099.2|110074.2|110099.5|110074.5|110093.9|110068.9|19
1732091180000|2024-11-20 08:26:20|110099.8|110074.8|110110|110085|110111|110086|110099.8|110074.8|27
1732091190000|2024-11-20 08:26:30|110114.7|110089.7|110116.8|110091.8|110125.8|110100.8|110114.7|110089.7|17
1732091200000|2024-11-20 08:26:40|110116.6|110091.6|110118.3|110093.3|110118.3|110093.3|110111.3|110086.3|16
1732091210000|2024-11-20 08:26:50|110119.7|110094.7|110103.6|110078.6|110119.9|110094.9|110102.2|110077.2|19
1732091220000|2024-11-20 08:27:00|110104.1|110079.1|110109.9|110084.9|110109.9|110084.9|110097.3|110072.3|19
1732091230000|2024-11-20 08:27:10|110110.1|110085.1|110115.5|110090.5|110116.4|110091.4|110106.5|110081.5|13
1732091240000|2024-11-20 08:27:20|110116.7|110091.7|110129.4|110104.4|110130.6|110105.6|110116.7|110091.7|14
1732091250000|2024-11-20 08:27:30|110125.6|110100.6|110120.1|110095.1|110125.6|110100.6|110118.9|110093.9|19
1732091260000|2024-11-20 08:27:40|110118.9|110093.9|110114.8|110089.8|110123.6|110098.6|110111.7|110086.7|21
1732091270000|2024-11-20 08:27:50|110114.1|110089.1|110121.3|110096.3|110127.1|110102.1|110114.1|110089.1|13
1732091280000|2024-11-20 08:28:00|110119.9|110094.9|110123.1|110098.1|110123.1|110098.1|110112.7|110087.7|20
1732091290000|2024-11-20 08:28:10|110122.3|110097.3|110110.9|110085.9|110122.3|110097.3|110110|110085|22
1732091300000|2024-11-20 08:28:20|110111.8|110086.8|110121.3|110096.3|110133.3|110108.3|110111.6|110086.6|18
1732091310000|2024-11-20 08:28:30|110120|110095|110106.5|110081.5|110120|110095|110105.9|110080.9|28
1732091320000|2024-11-20 08:28:40|110107.2|110082.2|110105.5|110080.5|110107.2|110082.2|110103.9|110078.9|13
1732091330000|2024-11-20 08:28:50|110104|110079|110108.3|110083.3|110111.3|110086.3|110104|110079|13
1732091340000|2024-11-20 08:29:00|110108.9|110083.9|110101|110076|110110.9|110085.9|110093.6|110068.6|28
1732091350000|2024-11-20 08:29:10|110102|110077|110106.9|110081.9|110106.9|110081.9|110102|110077|19
1732091360000|2024-11-20 08:29:20|110105.9|110080.9|110101.2|110076.2|110105.9|110080.9|110098.9|110073.9|13
1732091370000|2024-11-20 08:29:30|110101.6|110076.6|110090.1|110065.1|110101.6|110076.6|110090.1|110065.1|11
1732091380000|2024-11-20 08:29:40|110089.9|110064.9|110088.8|110063.8|110089.9|110064.9|110086.5|110061.5|15
1732091390000|2024-11-20 08:29:50|110088.1|110063.1|110098.3|110073.3|110098.3|110073.3|110087.5|110062.5|27
1732091400000|2024-11-20 08:30:00|110100|110075|110079.7|110054.7|110100|110075|110078.7|110053.7|36
1732091410000|2024-11-20 08:30:10|110081|110056|110095.5|110070.5|110096.7|110071.7|110081|110056|21
1732091420000|2024-11-20 08:30:20|110095.9|110070.9|110088.3|110063.3|110095.9|110070.9|110085.5|110060.5|11
1732091430000|2024-11-20 08:30:30|110088|110063|110081.7|110056.7|110092.3|110067.3|110078.7|110053.7|24
1732091440000|2024-11-20 08:30:40|110081.8|110056.8|110082.1|110057.1|110082.1|110057.1|110081.8|110056.8|2
1732091450000|2024-11-20 08:30:50|110082.2|110057.2|110092.7|110067.7|110093.2|110068.2|110082.2|110057.2|12
1732091460000|2024-11-20 08:31:00|110091.7|110066.7|110104.1|110079.1|110104.1|110079.1|110091.5|110066.5|15
1732091470000|2024-11-20 08:31:10|110105.2|110080.2|110107.3|110082.3|110107.3|110082.3|110103.2|110078.2|16
1732091480000|2024-11-20 08:31:20|110107.4|110082.4|110115.2|110090.2|110119.4|110094.4|110107.4|110082.4|18
1732091490000|2024-11-20 08:31:30|110114.8|110089.8|110097.6|110072.6|110116.8|110091.8|110097.6|110072.6|16
1732091500000|2024-11-20 08:31:40|110098.8|110073.8|110108.7|110083.7|110109.7|110084.7|110098.8|110073.8|10
1732091510000|2024-11-20 08:31:50|110108.6|110083.6|110113.2|110088.2|110113.2|110088.2|110106.3|110081.3|19
1732091520000|2024-11-20 08:32:00|110113.8|110088.8|110121.9|110096.9|110122.1|110097.1|110113.1|110088.1|21
1732091530000|2024-11-20 08:32:10|110121.3|110096.3|110116.9|110091.9|110122.4|110097.4|110113.2|110088.2|19
1732091540000|2024-11-20 08:32:20|110118|110093|110122.4|110097.4|110123.2|110098.2|110115.8|110090.8|21
1732091550000|2024-11-20 08:32:30|110122.6|110097.6|110121.5|110096.5|110122.6|110097.6|110117.1|110092.1|12
1732091560000|2024-11-20 08:32:40|110121.3|110096.3|110117.5|110092.5|110124.4|110099.4|110117.3|110092.3|18
1732091570000|2024-11-20 08:32:50|110119.6|110094.6|110127.5|110102.5|110129.7|110104.7|110119.6|110094.6|18
1732091580000|2024-11-20 08:33:00|110127.7|110102.7|110123.2|110098.2|110127.7|110102.7|110121.9|110096.9|8
1732091590000|2024-11-20 08:33:10|110125.3|110100.3|110128.2|110103.2|110137.2|110112.2|110125.2|110100.2|18
1732091600000|2024-11-20 08:33:20|110128.3|110103.3|110122.9|110097.9|110129.7|110104.7|110122.9|110097.9|11
1732091610000|2024-11-20 08:33:30|110122.3|110097.3|110117.3|110092.3|110122.9|110097.9|110117.1|110092.1|7
1732091620000|2024-11-20 08:33:40|110116.1|110091.1|110149.3|110099.3|110149.6|110107.8|110116.1|110091.1|28
1732091630000|2024-11-20 08:33:50|110149.6|110099.6|110158.9|110108.9|110159|110109|110149.6|110099.6|13
1732091640000|2024-11-20 08:34:00|110157.1|110107.1|110158.1|110108.1|110160.1|110110.1|110148.9|110098.9|21
1732091650000|2024-11-20 08:34:10|110156|110106|110141.3|110116.3|110158.8|110119.6|110140.3|110105.3|16
1732091660000|2024-11-20 08:34:20|110142.8|110117.8|110138.2|110113.2|110142.8|110117.8|110138.2|110113.2|11
1732091670000|2024-11-20 08:34:30|110136.6|110111.6|110136|110086|110149.9|110112.9|110132.8|110085.2|25
1732091680000|2024-11-20 08:34:40|110139|110089|110131.2|110081.2|110139|110089|110130.4|110080.4|27
1732091690000|2024-11-20 08:34:50|110131.1|110081.1|110123.5|110098.5|110131.7|110098.5|110120.5|110078.1|15
1732091700000|2024-11-20 08:35:00|110122.8|110097.8|110132|110107|110134.8|110109.8|110116.9|110091.9|25
1732091710000|2024-11-20 08:35:10|110131.1|110106.1|110124.6|110074.6|110137.8|110106.1|110123.9|110074.6|29
1732091720000|2024-11-20 08:35:20|110108.1|110083.1|110134.9|110084.9|110135.2|110090.2|110105|110078.5|21
1732091730000|2024-11-20 08:35:30|110134.3|110084.3|110135.2|110085.2|110135.2|110085.2|110133.9|110083.9|3
1732091740000|2024-11-20 08:35:40|110135.5|110085.5|110135.4|110085.4|110135.7|110085.7|110131.8|110081.8|14
1732091750000|2024-11-20 08:35:50|110135|110085|110135.3|110085.3|110135.8|110085.8|110134.6|110084.6|5
1732091760000|2024-11-20 08:36:00|110136.7|110086.7|110143.8|110093.8|110143.8|110093.8|110136.6|110086.6|9
1732091770000|2024-11-20 08:36:10|110143.5|110093.5|110116.3|110091.3|110144|110099.2|110116.3|110088.2|17
1732091780000|2024-11-20 08:36:20|110109.9|110084.9|110113.4|110088.4|110115.9|110090.9|110109.9|110084.9|12
1732091790000|2024-11-20 08:36:30|110113.5|110088.5|110108.4|110083.4|110116.4|110091.4|110108.4|110083.4|16
1732091800000|2024-11-20 08:36:40|110107.3|110082.3|110099.1|110074.1|110107.7|110082.7|110099.1|110074.1|15
1732091810000|2024-11-20 08:36:50|110098.5|110073.5|110093.2|110068.2|110098.5|110073.5|110089.7|110064.7|12
1732091820000|2024-11-20 08:37:00|110091.1|110066.1|110096.2|110071.2|110096.3|110071.3|110088.5|110063.5|13
1732091830000|2024-11-20 08:37:10|110096.8|110071.8|110103.5|110078.5|110106.6|110081.6|110096.8|110071.8|8
1732091840000|2024-11-20 08:37:20|110103.2|110078.2|110098.2|110073.2|110104.4|110079.4|110094.8|110069.8|21
1732091850000|2024-11-20 08:37:30|110096.6|110071.6|110097.1|110072.1|110102.5|110077.5|110096.6|110071.6|16
1732091860000|2024-11-20 08:37:40|110099.9|110074.9|110105.9|110080.9|110107.3|110082.3|110099.9|110074.9|15
1732091870000|2024-11-20 08:37:50|110107|110082|110106.6|110081.6|110107.6|110082.6|110106.2|110081.2|11
1732091880000|2024-11-20 08:38:00|110106.8|110081.8|110131.5|110106.5|110137.8|110112.8|110097.3|110072.3|26
1732091890000|2024-11-20 08:38:10|110129.6|110104.6|110149.1|110124.1|110150.7|110125.7|110128.8|110103.8|17
1732091900000|2024-11-20 08:38:20|110150.2|110125.2|110165|110140|110167.6|110142.6|110150.2|110125.2|24
1732091910000|2024-11-20 08:38:30|110166|110141|110165|110140|110166.1|110141.1|110162.3|110137.3|12
1732091920000|2024-11-20 08:38:40|110166|110141|110174.7|110149.7|110175.1|110150.1|110166|110141|7
1732091930000|2024-11-20 08:38:50|110174.5|110149.5|110165.6|110140.6|110174.5|110149.5|110165.6|110140.6|11
1732091940000|2024-11-20 08:39:00|110165.2|110140.2|110166.6|110141.6|110166.6|110141.6|110164.9|110139.9|6
1732091950000|2024-11-20 08:39:10|110167.2|110142.2|110176.5|110151.5|110179.8|110154.8|110166.6|110141.6|16
1732091960000|2024-11-20 08:39:20|110176.6|110151.6|110194.4|110169.4|110198.4|110173.4|110176.3|110151.3|16
1732091970000|2024-11-20 08:39:30|110194.5|110169.5|110193.1|110168.1|110195.6|110170.6|110193.1|110168.1|11
1732091980000|2024-11-20 08:39:40|110194.1|110169.1|110191.3|110166.3|110195.3|110170.3|110191.3|110166.3|10
1732091990000|2024-11-20 08:39:50|110190.2|110165.2|110188.6|110163.6|110190.2|110165.2|110188.4|110163.4|8
1732092000000|2024-11-20 08:40:00|110189.7|110164.7|110186.5|110161.5|110194|110169|110186.5|110161.5|21
1732092010000|2024-11-20 08:40:10|110184.1|110159.1|110182.6|110157.6|110184.5|110159.5|110176.6|110151.6|19
1732092020000|2024-11-20 08:40:20|110181.1|110156.1|110195.4|110170.4|110195.4|110170.4|110179.5|110154.5|26
1732092030000|2024-11-20 08:40:30|110194.9|110169.9|110189.3|110164.3|110198.3|110173.3|110189.3|110164.3|29
1732092040000|2024-11-20 08:40:40|110189.1|110164.1|110201.7|110176.7|110202.9|110177.9|110188.6|110163.6|16
1732092050000|2024-11-20 08:40:50|110197.8|110172.8|110191|110166|110198.4|110173.4|110190|110165|24
1732092060000|2024-11-20 08:41:00|110192.1|110167.1|110192.5|110167.5|110197.1|110172.1|110189.6|110164.6|22
1732092070000|2024-11-20 08:41:10|110193.1|110168.1|110197|110172|110197|110172|110193.1|110168.1|10
1732092080000|2024-11-20 08:41:20|110196.8|110171.8|110202.5|110177.5|110202.5|110177.5|110196.7|110171.7|18
1732092090000|2024-11-20 08:41:30|110202.7|110177.7|110202.5|110177.5|110203.2|110178.2|110202.5|110177.5|4
1732092100000|2024-11-20 08:41:40|110203.2|110178.2|110214|110189|110214.3|110189.3|110203.2|110178.2|17
1732092110000|2024-11-20 08:41:50|110212.7|110187.7|110208.2|110183.2|110212.7|110187.7|110203.9|110178.9|18
1732092120000|2024-11-20 08:42:00|110207.4|110182.4|110210.8|110185.8|110217.9|110192.9|110207.4|110182.4|31
1732092130000|2024-11-20 08:42:10|110211.7|110186.7|110213.3|110188.3|110217.8|110192.8|110211.1|110186.1|28
1732092140000|2024-11-20 08:42:20|110213.2|110188.2|110211.5|110186.5|110213.2|110188.2|110211|110186|6
1732092150000|2024-11-20 08:42:30|110212.1|110187.1|110204.8|110179.8|110215.1|110190.1|110204.8|110179.8|23
1732092160000|2024-11-20 08:42:40|110203.5|110178.5|110194.2|110169.2|110203.5|110178.5|110193.6|110168.6|13
1732092170000|2024-11-20 08:42:50|110192.5|110167.5|110183.6|110158.6|110193.8|110168.8|110183.2|110158.2|20
1732092180000|2024-11-20 08:43:00|110181.6|110156.6|110189.9|110164.9|110190.9|110165.9|110181.6|110156.6|19
1732092190000|2024-11-20 08:43:10|110190.2|110165.2|110200.2|110175.2|110201|110176|110190.2|110165.2|13
1732092200000|2024-11-20 08:43:20|110200.9|110175.9|110193.3|110168.3|110202.3|110177.3|110191|110166|17
1732092210000|2024-11-20 08:43:30|110193.2|110168.2|110194.3|110169.3|110194.9|110169.9|110188.7|110163.7|16
1732092220000|2024-11-20 08:43:40|110194.5|110169.5|110184.2|110159.2|110194.5|110169.5|110184.2|110159.2|14
1732092230000|2024-11-20 08:43:50|110183.1|110158.1|110199.4|110174.4|110201.9|110176.9|110183.1|110158.1|26
1732092240000|2024-11-20 08:44:00|110199.3|110174.3|110197|110172|110202.3|110177.3|110194.3|110169.3|28
1732092250000|2024-11-20 08:44:10|110199|110174|110210.1|110185.1|110210.1|110185.1|110199|110174|21
1732092260000|2024-11-20 08:44:20|110210.5|110185.5|110215.8|110190.8|110216.9|110191.9|110210.5|110185.5|14
1732092270000|2024-11-20 08:44:30|110214.8|110189.8|110219.2|110194.2|110222.1|110197.1|110214.7|110189.7|25
1732092280000|2024-11-20 08:44:40|110218.5|110193.5|110219.3|110194.3|110223|110198|110218.4|110193.4|15
1732092290000|2024-11-20 08:44:50|110219.4|110194.4|110218.7|110193.7|110223|110198|110217|110192|18
1732092300000|2024-11-20 08:45:00|110218.8|110193.8|110213|110188|110218.8|110193.8|110210.8|110185.8|23
1732092310000|2024-11-20 08:45:10|110213.2|110188.2|110210.9|110185.9|110213.2|110188.2|110210.9|110185.9|6
1732092320000|2024-11-20 08:45:20|110211.6|110186.6|110207.9|110182.9|110211.7|110186.7|110205.6|110180.6|17
1732092330000|2024-11-20 08:45:30|110207.3|110182.3|110184.5|110159.5|110207.9|110182.9|110184.5|110159.5|16
1732092340000|2024-11-20 08:45:40|110187.8|110162.8|110177.7|110152.7|110187.8|110162.8|110174.4|110149.4|28
1732092350000|2024-11-20 08:45:50|110176.9|110151.9|110181.4|110156.4|110182.8|110157.8|110175.9|110150.9|16
1732092360000|2024-11-20 08:46:00|110181.1|110156.1|110171.6|110146.6|110181.1|110156.1|110161.8|110136.8|27
1732092370000|2024-11-20 08:46:10|110172.7|110147.7|110166.4|110141.4|110172.7|110147.7|110165.1|110140.1|25
1732092380000|2024-11-20 08:46:20|110166.5|110141.5|110169.8|110144.8|110169.8|110144.8|110165|110140|14
1732092390000|2024-11-20 08:46:30|110170.5|110145.5|110174.1|110149.1|110176.3|110151.3|110170.5|110145.5|18
1732092400000|2024-11-20 08:46:40|110173|110148|110176.1|110151.1|110176.5|110151.5|110172.3|110147.3|15
1732092410000|2024-11-20 08:46:50|110175.4|110150.4|110184.1|110159.1|110189.1|110164.1|110174.8|110149.8|17
1732092420000|2024-11-20 08:47:00|110183.9|110158.9|110173|110148|110187.6|110162.6|110170.3|110145.3|24
1732092430000|2024-11-20 08:47:10|110172.7|110147.7|110181.7|110156.7|110181.7|110156.7|110171.2|110146.2|21
1732092440000|2024-11-20 08:47:20|110182.8|110157.8|110185|110160|110186.8|110161.8|110182.8|110157.8|16
1732092450000|2024-11-20 08:47:30|110185.2|110160.2|110191.9|110166.9|110193.7|110168.7|110185.2|110160.2|38
1732092460000|2024-11-20 08:47:40|110193|110168|110192.2|110167.2|110193.4|110168.4|110191.1|110166.1|17
1732092470000|2024-11-20 08:47:50|110191.1|110166.1|110188.2|110163.2|110192.2|110167.2|110186.6|110161.6|25
1732092480000|2024-11-20 08:48:00|110187.5|110162.5|110185.7|110160.7|110187.9|110162.9|110185.1|110160.1|10
1732092490000|2024-11-20 08:48:10|110185|110160|110179|110154|110185.7|110160.7|110177.7|110152.7|13
1732092500000|2024-11-20 08:48:20|110178.4|110153.4|110177.1|110152.1|110179.2|110154.2|110176.6|110151.6|14
1732092510000|2024-11-20 08:48:30|110177.2|110152.2|110180.9|110155.9|110180.9|110155.9|110176.9|110151.9|14
1732092520000|2024-11-20 08:48:40|110180.8|110155.8|110179.4|110154.4|110181.4|110156.4|110179.4|110154.4|15
1732092530000|2024-11-20 08:48:50|110181.1|110156.1|110179.9|110154.9|110181.6|110156.6|110177|110152|23
1732092540000|2024-11-20 08:49:00|110180|110155|110174.7|110149.7|110181.6|110156.6|110174.7|110149.7|11
1732092550000|2024-11-20 08:49:10|110174.6|110149.6|110173.9|110148.9|110177.7|110152.7|110173.9|110148.9|13
1732092560000|2024-11-20 08:49:20|110175.1|110150.1|110175.6|110150.6|110180.1|110155.1|110175.1|110150.1|15
1732092570000|2024-11-20 08:49:30|110175.7|110150.7|110181.8|110156.8|110185.3|110160.3|110175.7|110150.7|13
1732092580000|2024-11-20 08:49:40|110181.3|110156.3|110203.9|110178.9|110206.2|110181.2|110179.9|110154.9|14
1732092590000|2024-11-20 08:49:50|110204.5|110179.5|110214.2|110189.2|110214.5|110189.5|110203.2|110178.2|19
1732092600000|2024-11-20 08:50:00|110215|110190|110216.4|110191.4|110222.4|110197.4|110213.8|110188.8|24
1732092610000|2024-11-20 08:50:10|110216.9|110191.9|110211|110186|110216.9|110191.9|110209|110184|13
1732092620000|2024-11-20 08:50:20|110210.3|110185.3|110210|110185|110211|110186|110209.1|110184.1|16
1732092630000|2024-11-20 08:50:30|110210.6|110185.6|110205.9|110180.9|110210.9|110185.9|110205.9|110180.9|13
1732092640000|2024-11-20 08:50:40|110206|110181|110215|110190|110215.3|110190.3|110206|110181|12
1732092650000|2024-11-20 08:50:50|110214.5|110189.5|110216.9|110191.9|110219.3|110194.3|110214.3|110189.3|19
1732092660000|2024-11-20 08:51:00|110215.9|110190.9|110175.3|110150.3|110217|110192|110172.5|110147.5|31
1732092670000|2024-11-20 08:51:10|110174.4|110149.4|110183.1|110158.1|110184.1|110159.1|110171.4|110146.4|23
1732092680000|2024-11-20 08:51:20|110183.2|110158.2|110184.2|110159.2|110185.5|110160.5|110182.4|110157.4|8
1732092690000|2024-11-20 08:51:30|110185.3|110160.3|110187.3|110162.3|110187.8|110162.8|110183.5|110158.5|12
1732092700000|2024-11-20 08:51:40|110188.3|110163.3|110196.4|110171.4|110196.4|110171.4|110188.3|110163.3|16
1732092710000|2024-11-20 08:51:50|110200.9|110175.9|110204.5|110179.5|110204.5|110179.5|110200.6|110175.6|22
1732092720000|2024-11-20 08:52:00|110205.1|110180.1|110223.1|110198.1|110224|110199|110202.5|110177.5|32
1732092730000|2024-11-20 08:52:10|110224.2|110199.2|110229.5|110204.5|110229.5|110204.5|110221.4|110196.4|24
1732092740000|2024-11-20 08:52:20|110233.9|110208.9|110229.9|110204.9|110235.6|110210.6|110229.9|110204.9|23
1732092750000|2024-11-20 08:52:30|110229.6|110204.6|110226.8|110201.8|110232.4|110207.4|110226.8|110201.8|19
1732092760000|2024-11-20 08:52:40|110226.9|110201.9|110226|110201|110230.9|110205.9|110226|110201|17
1732092770000|2024-11-20 08:52:50|110225.7|110200.7|110233.3|110208.3|110234.8|110209.8|110216.8|110191.8|37
1732092780000|2024-11-20 08:53:00|110234.6|110209.6|110244.9|110219.9|110246.4|110221.4|110234.6|110209.6|17
1732092790000|2024-11-20 08:53:10|110244.8|110219.8|110244.8|110219.8|110245.8|110220.8|110243.3|110218.3|6
1732092800000|2024-11-20 08:53:20|110243.8|110218.8|110224.6|110199.6|110245.2|110220.2|110218.8|110193.8|26
1732092810000|2024-11-20 08:53:30|110223.3|110198.3|110221.4|110196.4|110226.9|110201.9|110221.4|110196.4|13
1732092820000|2024-11-20 08:53:40|110222.3|110197.3|110220|110195|110222.3|110197.3|110220|110195|7
1732092830000|2024-11-20 08:53:50|110219.8|110194.8|110231.9|110206.9|110233.9|110208.9|110219.7|110194.7|20
1732092840000|2024-11-20 08:54:00|110232.5|110207.5|110223.1|110198.1|110232.5|110207.5|110223.1|110198.1|22
1732092850000|2024-11-20 08:54:10|110223.3|110198.3|110231|110206|110231.4|110206.4|110222.1|110197.1|19
1732092860000|2024-11-20 08:54:20|110230.8|110205.8|110243.2|110218.2|110243.5|110218.5|110230.7|110205.7|10
1732092870000|2024-11-20 08:54:30|110244.5|110219.5|110255.4|110230.4|110255.4|110230.4|110243.2|110218.2|16
1732092880000|2024-11-20 08:54:40|110255.5|110230.5|110257|110232|110261.6|110236.6|110255.5|110230.5|19
1732092890000|2024-11-20 08:54:50|110256.5|110231.5|110251.7|110226.7|110263.2|110238.2|110251.7|110226.7|23
1732092900000|2024-11-20 08:55:00|110252.1|110227.1|110244.8|110219.8|110252.1|110227.1|110244|110219|14
1732092910000|2024-11-20 08:55:10|110244.7|110219.7|110240.8|110215.8|110244.7|110219.7|110239.8|110214.8|11
1732092920000|2024-11-20 08:55:20|110240.5|110215.5|110244|110219|110245.1|110220.1|110234.4|110209.4|13
1732092930000|2024-11-20 08:55:30|110243.9|110218.9|110243.9|110218.9|110243.9|110218.9|110243.7|110218.7|4
1732092940000|2024-11-20 08:55:40|110243.8|110218.8|110220.3|110195.3|110243.8|110218.8|110220.3|110195.3|22
1732092950000|2024-11-20 08:55:50|110221.7|110196.7|110218.1|110193.1|110225.7|110200.7|110218.1|110193.1|17
1732092960000|2024-11-20 08:56:00|110217.6|110192.6|110223.5|110198.5|110224.7|110199.7|110217.6|110192.6|17
1732092970000|2024-11-20 08:56:10|110223.7|110198.7|110224|110199|110228.4|110203.4|110223.4|110198.4|22
1732092980000|2024-11-20 08:56:20|110225.1|110200.1|110224|110199|110225.1|110200.1|110223.1|110198.1|7
1732092990000|2024-11-20 08:56:30|110225|110200|110220.9|110195.9|110227|110202|110220.9|110195.9|11
1732093000000|2024-11-20 08:56:40|110221.1|110196.1|110220.4|110195.4|110221.1|110196.1|110214.4|110189.4|10
1732093010000|2024-11-20 08:56:50|110221.4|110196.4|110223.3|110198.3|110223.3|110198.3|110221.4|110196.4|5
1732093020000|2024-11-20 08:57:00|110224.3|110199.3|110213.4|110188.4|110229.2|110204.2|110206.5|110181.5|19
1732093030000|2024-11-20 08:57:10|110214.4|110189.4|110206.7|110181.7|110214.4|110189.4|110204.3|110179.3|12
1732093040000|2024-11-20 08:57:20|110207.8|110182.8|110213.3|110188.3|110215.4|110190.4|110207|110182|17
1732093050000|2024-11-20 08:57:30|110213.9|110188.9|110220|110195|110220|110195|110213.8|110188.8|23
1732093060000|2024-11-20 08:57:40|110221.5|110196.5|110226|110201|110226.2|110201.2|110218.6|110193.6|17
1732093070000|2024-11-20 08:57:50|110225.2|110200.2|110234.7|110209.7|110234.7|110209.7|110225.2|110200.2|10
1732093080000|2024-11-20 08:58:00|110234.6|110209.6|110220.3|110195.3|110234.6|110209.6|110219.1|110194.1|20
1732093090000|2024-11-20 08:58:10|110220.4|110195.4|110233|110208|110233|110208|110216.1|110191.1|25
1732093100000|2024-11-20 08:58:20|110231.9|110206.9|110231.9|110206.9|110234.1|110209.1|110230.8|110205.8|12
1732093110000|2024-11-20 08:58:30|110230.8|110205.8|110220.6|110195.6|110230.8|110205.8|110220.6|110195.6|18
1732093120000|2024-11-20 08:58:40|110220.7|110195.7|110225.2|110200.2|110225.3|110200.3|110219.6|110194.6|20
1732093130000|2024-11-20 08:58:50|110224.6|110199.6|110226.2|110201.2|110230.4|110205.4|110224.6|110199.6|18
1732093140000|2024-11-20 08:59:00|110227.2|110202.2|110232|110207|110232|110207|110227.2|110202.2|14
1732093150000|2024-11-20 08:59:10|110233.2|110208.2|110230.9|110205.9|110236.5|110211.5|110229.8|110204.8|19
1732093160000|2024-11-20 08:59:20|110230.7|110205.7|110223.5|110198.5|110234.3|110209.3|110223.5|110198.5|16
1732093170000|2024-11-20 08:59:30|110220.4|110195.4|110216.2|110191.2|110221.1|110196.1|110211.9|110186.9|21
1732093180000|2024-11-20 08:59:40|110215|110190|110209.7|110184.7|110215|110190|110208.4|110183.4|21
1732093190000|2024-11-20 08:59:50|110208.6|110183.6|110203.8|110178.8|110208.6|110183.6|110200.8|110175.8|26
1732093200000|2024-11-20 09:00:00|110205.2|110180.2|110225.5|110200.5|110225.5|110200.5|110205.2|110180.2|33
1732093210000|2024-11-20 09:00:10|110226.2|110201.2|110240.5|110215.5|110240.9|110215.9|110226.2|110201.2|22
1732093220000|2024-11-20 09:00:20|110239.3|110214.3|110247|110222|110248.4|110223.4|110239.1|110214.1|26
1732093230000|2024-11-20 09:00:30|110244.2|110219.2|110256.3|110231.3|110256.9|110231.9|110241.4|110216.4|35
1732093240000|2024-11-20 09:00:40|110256.8|110231.8|110261.1|110236.1|110262.9|110237.9|110256.8|110231.8|17
1732093250000|2024-11-20 09:00:50|110260.5|110235.5|110249.5|110224.5|110261.1|110236.1|110248.2|110223.2|26
1732093260000|2024-11-20 09:01:00|110248.1|110223.1|110251.7|110226.7|110254.7|110229.7|110248.1|110223.1|17
1732093270000|2024-11-20 09:01:10|110252.5|110227.5|110253.6|110228.6|110254.9|110229.9|110252.5|110227.5|10
1732093280000|2024-11-20 09:01:20|110253.9|110228.9|110247.7|110222.7|110253.9|110228.9|110247.7|110222.7|6
1732093290000|2024-11-20 09:01:30|110247|110222|110243.6|110218.6|110247.4|110222.4|110237.6|110212.6|13
1732093300000|2024-11-20 09:01:40|110244.7|110219.7|110255.8|110230.8|110256.2|110231.2|110243.5|110218.5|27
1732093310000|2024-11-20 09:01:50|110254.9|110229.9|110269.5|110244.5|110269.5|110244.5|110254.5|110229.5|17
1732093320000|2024-11-20 09:02:00|110267.6|110242.6|110254.1|110229.1|110268.8|110243.8|110253.1|110228.1|35
1732093330000|2024-11-20 09:02:10|110254.5|110229.5|110265.7|110240.7|110271.5|110246.5|110254.5|110229.5|28
1732093340000|2024-11-20 09:02:20|110268.5|110243.5|110265.5|110240.5|110268.5|110243.5|110265.3|110240.3|10
1732093350000|2024-11-20 09:02:30|110265.8|110240.8|110258.9|110233.9|110267.8|110242.8|110258.3|110233.3|26
1732093360000|2024-11-20 09:02:40|110261|110236|110250.6|110225.6|110262.9|110237.9|110248|110223|21
1732093370000|2024-11-20 09:02:50|110251.5|110226.5|110247.8|110222.8|110253.4|110228.4|110247.8|110222.8|24
1732093380000|2024-11-20 09:03:00|110246.1|110221.1|110255.2|110230.2|110255.2|110230.2|110242.3|110217.3|15
1732093390000|2024-11-20 09:03:10|110256.5|110231.5|110236.1|110211.1|110256.5|110231.5|110236.1|110211.1|25
1732093400000|2024-11-20 09:03:20|110237.4|110212.4|110232.2|110207.2|110240.9|110215.9|110232.2|110207.2|23
1732093410000|2024-11-20 09:03:30|110231.1|110206.1|110235.6|110210.6|110236|110211|110228.2|110203.2|18
1732093420000|2024-11-20 09:03:40|110235|110210|110260.7|110235.7|110260.7|110235.7|110232.4|110207.4|27
1732093430000|2024-11-20 09:03:50|110265.8|110240.8|110258.6|110233.6|110266.8|110241.8|110258.6|110233.6|16
1732093440000|2024-11-20 09:04:00|110259.2|110234.2|110240.3|110215.3|110264.7|110239.7|110238.2|110213.2|43
1732093450000|2024-11-20 09:04:10|110238.7|110213.7|110210.8|110185.8|110239.9|110214.9|110210.8|110185.8|23
1732093460000|2024-11-20 09:04:20|110209.8|110184.8|110210.8|110185.8|110213.7|110188.7|110209.1|110184.1|9
1732093470000|2024-11-20 09:04:30|110222.8|110197.8|110228.7|110203.7|110231|110206|110221.7|110196.7|19
1732093480000|2024-11-20 09:04:40|110228.9|110203.9|110227.6|110202.6|110228.9|110203.9|110222.4|110197.4|11
1732093490000|2024-11-20 09:04:50|110227.9|110202.9|110234.4|110209.4|110235.9|110210.9|110227.9|110202.9|28
1732093500000|2024-11-20 09:05:00|110235.6|110210.6|110248.6|110223.6|110252.6|110227.6|110235.5|110210.5|39
1732093510000|2024-11-20 09:05:10|110248.1|110223.1|110249.1|110224.1|110251.2|110226.2|110242.6|110217.6|22
1732093520000|2024-11-20 09:05:20|110250.1|110225.1|110253.8|110228.8|110253.8|110228.8|110248.9|110223.9|13
1732093530000|2024-11-20 09:05:30|110254.9|110229.9|110252.1|110227.1|110255.1|110230.1|110243.2|110218.2|28
1732093540000|2024-11-20 09:05:40|110252.3|110227.3|110261.1|110236.1|110261.1|110236.1|110252.3|110227.3|24
1732093550000|2024-11-20 09:05:50|110260.6|110235.6|110249.1|110224.1|110261.4|110236.4|110249.1|110224.1|27
1732093560000|2024-11-20 09:06:00|110249.5|110224.5|110228.1|110203.1|110249.5|110224.5|110219.9|110194.9|29
1732093570000|2024-11-20 09:06:10|110229.2|110204.2|110231.6|110206.6|110231.6|110206.6|110228.1|110203.1|13
1732093580000|2024-11-20 09:06:20|110230.1|110205.1|110224.5|110199.5|110230.1|110205.1|110217.9|110192.9|34
1732093590000|2024-11-20 09:06:30|110225|110200|110232.9|110207.9|110233|110208|110222.6|110197.6|22
1732093600000|2024-11-20 09:06:40|110233.9|110208.9|110238.6|110213.6|110239.2|110214.2|110233.9|110208.9|12
1732093610000|2024-11-20 09:06:50|110239.2|110214.2|110238.4|110213.4|110241.9|110216.9|110237.6|110212.6|12
1732093620000|2024-11-20 09:07:00|110239.4|110214.4|110234.8|110209.8|110240.6|110215.6|110234.8|110209.8|17
1732093630000|2024-11-20 09:07:10|110233.6|110208.6|110229.9|110204.9|110233.6|110208.6|110229.9|110204.9|9
1732093640000|2024-11-20 09:07:20|110231.3|110206.3|110232.9|110207.9|110233.7|110208.7|110231.3|110206.3|10
1732093650000|2024-11-20 09:07:30|110231.7|110206.7|110233.7|110208.7|110236.1|110211.1|110230.5|110205.5|11
1732093660000|2024-11-20 09:07:40|110235|110210|110227.7|110202.7|110237.9|110212.9|110223.5|110198.5|17
1732093670000|2024-11-20 09:07:50|110228.2|110203.2|110231.9|110206.9|110233.7|110208.7|110228.2|110203.2|16
1732093680000|2024-11-20 09:08:00|110232.9|110207.9|110231.8|110206.8|110235.2|110210.2|110231.8|110206.8|11
1732093690000|2024-11-20 09:08:10|110231.6|110206.6|110233.7|110208.7|110234.9|110209.9|110231.4|110206.4|11
1732093700000|2024-11-20 09:08:20|110233.4|110208.4|110231.8|110206.8|110233.4|110208.4|110230.7|110205.7|7
1732093710000|2024-11-20 09:08:30|110232|110207|110241.4|110216.4|110241.4|110216.4|110232|110207|25
1732093720000|2024-11-20 09:08:40|110243.9|110218.9|110255.5|110230.5|110255.5|110230.5|110243.9|110218.9|11
1732093730000|2024-11-20 09:08:50|110256.3|110231.3|110255.5|110230.5|110257.8|110232.8|110255.4|110230.4|11
1732093740000|2024-11-20 09:09:00|110255.9|110230.9|110264.7|110239.7|110264.7|110239.7|110254.4|110229.4|18
1732093750000|2024-11-20 09:09:10|110263.7|110238.7|110265.8|110240.8|110267.3|110242.3|110262.4|110237.4|15
1732093760000|2024-11-20 09:09:20|110265.9|110240.9|110269|110244|110270.1|110245.1|110265.4|110240.4|13
1732093770000|2024-11-20 09:09:30|110270.2|110245.2|110275|110250|110276.4|110251.4|110270.2|110245.2|13
1732093780000|2024-11-20 09:09:40|110274.7|110249.7|110276|110251|110276|110251|110273|110248|7
1732093790000|2024-11-20 09:09:50|110276.1|110251.1|110270.9|110245.9|110276.7|110251.7|110270.9|110245.9|10
1732093800000|2024-11-20 09:10:00|110270.3|110245.3|110251.8|110226.8|110270.3|110245.3|110251.8|110226.8|16
1732093810000|2024-11-20 09:10:10|110249.9|110224.9|110248.8|110223.8|110252.1|110227.1|110242.8|110217.8|20
1732093820000|2024-11-20 09:10:20|110248.3|110223.3|110251.1|110226.1|110251.1|110226.1|110247.2|110222.2|7
1732093830000|2024-11-20 09:10:30|110250.6|110225.6|110248.1|110223.1|110250.6|110225.6|110248.1|110223.1|6
1732093840000|2024-11-20 09:10:40|110247|110222|110242|110217|110247|110222|110242|110217|18
1732093850000|2024-11-20 09:10:50|110243.1|110218.1|110235|110210|110244.7|110219.7|110235|110210|14
1732093860000|2024-11-20 09:11:00|110234.6|110209.6|110239.3|110214.3|110239.3|110214.3|110232|110207|15
1732093870000|2024-11-20 09:11:10|110238.1|110213.1|110244.6|110219.6|110248.2|110223.2|110238.1|110213.1|8
1732093880000|2024-11-20 09:11:20|110243.6|110218.6|110239.7|110214.7|110243.6|110218.6|110233.3|110208.3|24
1732093890000|2024-11-20 09:11:30|110240.7|110215.7|110243.7|110218.7|110243.9|110218.9|110237|110212|14
1732093900000|2024-11-20 09:11:40|110245.3|110220.3|110237|110212|110245.3|110220.3|110233.5|110208.5|15
1732093910000|2024-11-20 09:11:50|110236.4|110211.4|110198.2|110173.2|110237|110212|110198.2|110173.2|24
1732093920000|2024-11-20 09:12:00|110196.9|110171.9|110189.4|110164.4|110197.7|110172.7|110189.3|110164.3|13
1732093930000|2024-11-20 09:12:10|110190.6|110165.6|110182.7|110157.7|110193.4|110168.4|110182.5|110157.5|14
1732093940000|2024-11-20 09:12:20|110181.2|110156.2|110184.7|110159.7|110187.1|110162.1|110181.2|110156.2|15
1732093950000|2024-11-20 09:12:30|110184|110159|110182.7|110157.7|110186.2|110161.2|110180.7|110155.7|17
1732093960000|2024-11-20 09:12:40|110183|110158|110175.5|110150.5|110183.2|110158.2|110174.3|110149.3|16
1732093970000|2024-11-20 09:12:50|110176.4|110151.4|110176.3|110151.3|110176.4|110151.4|110176.3|110151.3|2
1732093980000|2024-11-20 09:13:00|110178.2|110153.2|110168.5|110143.5|110178.2|110153.2|110167.8|110142.8|17
1732093990000|2024-11-20 09:13:10|110168.4|110143.4|110170.3|110145.3|110175.9|110150.9|110164.3|110139.3|15
1732094000000|2024-11-20 09:13:20|110169.5|110144.5|110180|110155|110180.1|110155.1|110160.8|110135.8|18
1732094010000|2024-11-20 09:13:30|110180.8|110155.8|110168.2|110143.2|110180.8|110155.8|110162.9|110137.9|27
1732094020000|2024-11-20 09:13:40|110169.1|110144.1|110158.2|110133.2|110170.4|110145.4|110155.3|110130.3|32
1732094030000|2024-11-20 09:13:50|110159.2|110134.2|110161.5|110136.5|110164.5|110139.5|110157.8|110132.8|29
1732094040000|2024-11-20 09:14:00|110160.6|110135.6|110167.3|110142.3|110167.3|110142.3|110160.4|110135.4|12
1732094050000|2024-11-20 09:14:10|110167.5|110142.5|110166|110141|110167.6|110142.6|110163.7|110138.7|15
1732094060000|2024-11-20 09:14:20|110166.5|110141.5|110161.3|110136.3|110166.5|110141.5|110161.3|110136.3|9
1732094070000|2024-11-20 09:14:30|110162.4|110137.4|110155.8|110130.8|110162.4|110137.4|110155.6|110130.6|16
1732094080000|2024-11-20 09:14:40|110157.6|110132.6|110156.6|110131.6|110160|110135|110155.4|110130.4|13
1732094090000|2024-11-20 09:14:50|110156.2|110131.2|110161.5|110136.5|110161.5|110136.5|110155.8|110130.8|8
1732094100000|2024-11-20 09:15:00|110162.4|110137.4|110166.7|110141.7|110166.7|110141.7|110161.5|110136.5|9
1732094110000|2024-11-20 09:15:10|110168.2|110143.2|110170.3|110145.3|110174.9|110149.9|110167.1|110142.1|14
1732094120000|2024-11-20 09:15:20|110170.6|110145.6|110173.3|110148.3|110173.3|110148.3|110170.3|110145.3|9
1732094130000|2024-11-20 09:15:30|110173.8|110148.8|110172.6|110147.6|110175.1|110150.1|110170.6|110145.6|14
1732094140000|2024-11-20 09:15:40|110173.8|110148.8|110172.8|110147.8|110173.8|110148.8|110172.5|110147.5|5
1732094150000|2024-11-20 09:15:50|110173.3|110148.3|110180.7|110155.7|110186.1|110161.1|110173.1|110148.1|22
1732094160000|2024-11-20 09:16:00|110182|110157|110196.3|110171.3|110196.3|110171.3|110180.4|110155.4|17
1732094170000|2024-11-20 09:16:10|110195.4|110170.4|110195.5|110170.5|110197.4|110172.4|110193|110168|14
1732094180000|2024-11-20 09:16:20|110195.8|110170.8|110211.5|110186.5|110215|110190|110195.8|110170.8|14
1732094190000|2024-11-20 09:16:30|110211.9|110186.9|110205.5|110180.5|110213.3|110188.3|110204.3|110179.3|22
1732094200000|2024-11-20 09:16:40|110205.7|110180.7|110209.2|110184.2|110213.1|110188.1|110205.7|110180.7|23
1732094210000|2024-11-20 09:16:50|110210.8|110185.8|110216.9|110191.9|110216.9|110191.9|110205.3|110180.3|38
1732094220000|2024-11-20 09:17:00|110216.4|110191.4|110221.8|110196.8|110232.6|110207.6|110216.4|110191.4|36
1732094230000|2024-11-20 09:17:10|110220.9|110195.9|110231.9|110206.9|110232.7|110207.7|110220.9|110195.9|25
1732094240000|2024-11-20 09:17:20|110231.5|110206.5|110227.2|110202.2|110231.9|110206.9|110227.2|110202.2|7
1732094250000|2024-11-20 09:17:30|110227.5|110202.5|110235|110210|110235|110210|110227.5|110202.5|14
1732094260000|2024-11-20 09:17:40|110235.1|110210.1|110239.3|110214.3|110239.5|110214.5|110235|110210|7
1732094270000|2024-11-20 09:17:50|110240.3|110215.3|110234.2|110209.2|110243.4|110218.4|110234.2|110209.2|29
1732094280000|2024-11-20 09:18:00|110235.3|110210.3|110250|110225|110252.5|110227.5|110235.3|110210.3|14
1732094290000|2024-11-20 09:18:10|110251.4|110226.4|110239.8|110214.8|110251.4|110226.4|110238.4|110213.4|14
1732094300000|2024-11-20 09:18:20|110240|110215|110238.3|110213.3|110240|110215|110237.8|110212.8|6
1732094310000|2024-11-20 09:18:30|110239.5|110214.5|110239.1|110214.1|110245.3|110220.3|110238.8|110213.8|21
1732094320000|2024-11-20 09:18:40|110238.5|110213.5|110255.5|110230.5|110256.5|110231.5|110236.2|110211.2|17
1732094330000|2024-11-20 09:18:50|110254.4|110229.4|110251|110226|110255.7|110230.7|110251|110226|12
1732094340000|2024-11-20 09:19:00|110252.1|110227.1|110256|110231|110256.1|110231.1|110250.9|110225.9|10
1732094350000|2024-11-20 09:19:10|110257.1|110232.1|110262.4|110237.4|110265.9|110240.9|110255.9|110230.9|19
1732094360000|2024-11-20 09:19:20|110261.8|110236.8|110265.4|110240.4|110265.4|110240.4|110261.8|110236.8|4
1732094370000|2024-11-20 09:19:30|110263.9|110238.9|110247.5|110222.5|110263.9|110238.9|110247.5|110222.5|16
1732094380000|2024-11-20 09:19:40|110248.1|110223.1|110237.1|110212.1|110248.1|110223.1|110236.1|110211.1|16
1732094390000|2024-11-20 09:19:50|110237.7|110212.7|110243.4|110218.4|110243.4|110218.4|110236.6|110211.6|21
1732094400000|2024-11-20 09:20:00|110245.3|110220.3|110233.5|110208.5|110263.4|110238.4|110229.4|110204.4|38
1732094410000|2024-11-20 09:20:10|110232.3|110207.3|110245|110220|110245|110220|110229.4|110204.4|38
1732094420000|2024-11-20 09:20:20|110242.4|110217.4|110237.7|110212.7|110246.7|110221.7|110237.7|110212.7|30
1732094430000|2024-11-20 09:20:30|110237.6|110212.6|110201|110176|110237.6|110212.6|110201|110176|31
1732094440000|2024-11-20 09:20:40|110200.3|110175.3|110217.5|110192.5|110221.1|110196.1|110199.1|110174.1|19
1732094450000|2024-11-20 09:20:50|110216.5|110191.5|110212.1|110187.1|110216.5|110191.5|110205.1|110180.1|21
1732094460000|2024-11-20 09:21:00|110210.7|110185.7|110199|110174|110210.7|110185.7|110194.3|110169.3|15
1732094470000|2024-11-20 09:21:10|110198.8|110173.8|110198.9|110173.9|110199|110174|110198|110173|10
1732094480000|2024-11-20 09:21:20|110200|110175|110198.7|110173.7|110200|110175|110193.6|110168.6|14
1732094490000|2024-11-20 09:21:30|110199.8|110174.8|110198.8|110173.8|110199.8|110174.8|110198.7|110173.7|6
1732094500000|2024-11-20 09:21:40|110201.6|110176.6|110218.2|110193.2|110219.6|110194.6|110198.7|110173.7|29
1732094510000|2024-11-20 09:21:50|110218.3|110193.3|110218.3|110193.3|110218.3|110193.3|110218.3|110193.3|1
1732094520000|2024-11-20 09:22:00|110219|110194|110227.8|110202.8|110230.7|110205.7|110219|110194|26
1732094530000|2024-11-20 09:22:10|110236.6|110211.6|110247.5|110222.5|110248.5|110223.5|110234.9|110209.9|23
1732094540000|2024-11-20 09:22:20|110247.8|110222.8|110248.5|110223.5|110255.1|110230.1|110247.8|110222.8|19
1732094550000|2024-11-20 09:22:30|110249.9|110224.9|110259.7|110234.7|110259.7|110234.7|110248.3|110223.3|9
1732094560000|2024-11-20 09:22:40|110260.5|110235.5|110262.4|110237.4|110262.4|110237.4|110258.8|110233.8|7
1732094570000|2024-11-20 09:22:50|110262.7|110237.7|110268.4|110243.4|110268.4|110243.4|110262.7|110237.7|6
1732094580000|2024-11-20 09:23:00|110269.2|110244.2|110267.3|110242.3|110270.9|110245.9|110266.4|110241.4|18
1732094590000|2024-11-20 09:23:10|110266.4|110241.4|110269.2|110244.2|110269.2|110244.2|110264.8|110239.8|12
1732094600000|2024-11-20 09:23:20|110269.4|110244.4|110275.5|110250.5|110275.5|110250.5|110269.3|110244.3|12
1732094610000|2024-11-20 09:23:30|110278.9|110253.9|110293.5|110268.5|110299.9|110274.9|110278.9|110253.9|24
1732094620000|2024-11-20 09:23:40|110294|110269|110292.4|110267.4|110295.2|110270.2|110292.4|110267.4|7
1732094630000|2024-11-20 09:23:50|110291.9|110266.9|110289.6|110264.6|110293.3|110268.3|110282.8|110257.8|19
1732094640000|2024-11-20 09:24:00|110291|110266|110287|110262|110294.6|110269.6|110287|110262|20
1732094650000|2024-11-20 09:24:10|110286.1|110261.1|110292.9|110267.9|110296.1|110271.1|110275.3|110250.3|22
1732094660000|2024-11-20 09:24:20|110293.7|110268.7|110295.6|110270.6|110295.7|110270.7|110293.7|110268.7|13
1732094670000|2024-11-20 09:24:30|110295.3|110270.3|110300.5|110275.5|110301.1|110276.1|110295|110270|12
1732094680000|2024-11-20 09:24:40|110300.4|110275.4|110301.9|110276.9|110302.2|110277.2|110299.9|110274.9|13
1732094690000|2024-11-20 09:24:50|110301.1|110276.1|110298.3|110273.3|110304.4|110279.4|110298.2|110273.2|16
1732094700000|2024-11-20 09:25:00|110298.4|110273.4|110302.5|110277.5|110302.5|110277.5|110297.8|110272.8|20
1732094710000|2024-11-20 09:25:10|110302.3|110277.3|110302.7|110277.7|110302.7|110277.7|110302.2|110277.2|6
1732094720000|2024-11-20 09:25:20|110306.1|110281.1|110305.7|110280.7|110306.5|110281.5|110303.1|110278.1|12
1732094730000|2024-11-20 09:25:30|110305.4|110280.4|110302.7|110277.7|110305.4|110280.4|110301.8|110276.8|8
1732094740000|2024-11-20 09:25:40|110303.8|110278.8|110303.2|110278.2|110306.6|110281.6|110303.2|110278.2|11
1732094750000|2024-11-20 09:25:50|110302.9|110277.9|110305.9|110280.9|110307.2|110282.2|110301.9|110276.9|12
1732094760000|2024-11-20 09:26:00|110306.4|110281.4|110301.4|110276.4|110307.3|110282.3|110294.5|110269.5|16
1732094770000|2024-11-20 09:26:10|110301.7|110276.7|110306.1|110281.1|110306.1|110281.1|110300.5|110275.5|10
1732094780000|2024-11-20 09:26:20|110306.2|110281.2|110312.9|110287.9|110312.9|110287.9|110305.3|110280.3|14
1732094790000|2024-11-20 09:26:30|110313.9|110288.9|110331.8|110306.8|110332.6|110307.6|110313.6|110288.6|27
1732094800000|2024-11-20 09:26:40|110332.9|110307.9|110334.3|110309.3|110334.3|110309.3|110326.5|110301.5|27
1732094810000|2024-11-20 09:26:50|110335.1|110310.1|110343.4|110318.4|110343.4|110318.4|110332.5|110307.5|28
1732094820000|2024-11-20 09:27:00|110343.6|110318.6|110343.1|110318.1|110343.8|110318.8|110335.8|110310.8|21
1732094830000|2024-11-20 09:27:10|110343.2|110318.2|110337.2|110312.2|110343.2|110318.2|110336.7|110311.7|11
1732094840000|2024-11-20 09:27:20|110337.3|110312.3|110319.6|110294.6|110337.3|110312.3|110319.6|110294.6|24
1732094850000|2024-11-20 09:27:30|110318.6|110293.6|110332.6|110307.6|110332.8|110307.8|110314.9|110289.9|26
1732094860000|2024-11-20 09:27:40|110330|110305|110338.6|110313.6|110339.1|110314.1|110329.1|110304.1|22
1732094870000|2024-11-20 09:27:50|110339.6|110314.6|110313.3|110288.3|110343.5|110318.5|110309.8|110284.8|30
1732094880000|2024-11-20 09:28:00|110313.7|110288.7|110318.9|110293.9|110319.4|110294.4|110313.7|110288.7|19
1732094890000|2024-11-20 09:28:10|110319.2|110294.2|110331.9|110306.9|110332.4|110307.4|110316.8|110291.8|26
1732094900000|2024-11-20 09:28:20|110332.5|110307.5|110345.6|110320.6|110345.6|110320.6|110327.5|110302.5|30
1732094910000|2024-11-20 09:28:30|110345.3|110320.3|110351.3|110326.3|110351.6|110326.6|110345.3|110320.3|34
1732094920000|2024-11-20 09:28:40|110350|110325|110357.9|110332.9|110358.7|110333.7|110349.8|110324.8|35
1732094930000|2024-11-20 09:28:50|110360.4|110335.4|110357.5|110332.5|110360.4|110335.4|110355.5|110330.5|20
1732094940000|2024-11-20 09:29:00|110358.5|110333.5|110367.8|110342.8|110370.4|110345.4|110358.5|110333.5|23
1732094950000|2024-11-20 09:29:10|110367.7|110342.7|110366.3|110341.3|110367.7|110342.7|110362.8|110337.8|28
1732094960000|2024-11-20 09:29:20|110366.2|110341.2|110365.2|110340.2|110373|110348|110363.9|110338.9|34
1732094970000|2024-11-20 09:29:30|110364|110339|110348|110323|110368.5|110343.5|110345.8|110320.8|36
1732094980000|2024-11-20 09:29:40|110346.8|110321.8|110354.2|110329.2|110365.6|110340.6|110346.8|110321.8|24
1732094990000|2024-11-20 09:29:50|110355.4|110330.4|110363.2|110338.2|110363.8|110338.8|110355.4|110330.4|20
1732095000000|2024-11-20 09:30:00|110364.2|110339.2|110360.6|110335.6|110371.5|110346.5|110355.9|110330.9|19
1732095010000|2024-11-20 09:30:10|110361|110336|110374.8|110349.8|110374.8|110349.8|110360.8|110335.8|32
1732095020000|2024-11-20 09:30:20|110375|110350|110375.8|110350.8|110375.8|110350.8|110371.7|110346.7|15
1732095030000|2024-11-20 09:30:30|110375.5|110350.5|110391.3|110366.3|110391.3|110366.3|110373.9|110348.9|21
1732095040000|2024-11-20 09:30:40|110390.8|110365.8|110383.4|110358.4|110391.3|110366.3|110383.4|110358.4|13
1732095050000|2024-11-20 09:30:50|110384.3|110359.3|110385.8|110360.8|110390.7|110365.7|110384.3|110359.3|17
1732095060000|2024-11-20 09:31:00|110385.7|110360.7|110391.5|110366.5|110397.1|110372.1|110384.9|110359.9|29
1732095070000|2024-11-20 09:31:10|110391.2|110366.2|110393.9|110368.9|110399.7|110374.7|110383.8|110358.8|25
1732095080000|2024-11-20 09:31:20|110394.7|110369.7|110403.3|110378.3|110403.9|110378.9|110394.7|110369.7|15
1732095090000|2024-11-20 09:31:30|110402.6|110377.6|110397.8|110372.8|110402.6|110377.6|110397.2|110372.2|14
1732095100000|2024-11-20 09:31:40|110397.6|110372.6|110415.5|110390.5|110416.4|110391.4|110397.6|110372.6|22
1732095110000|2024-11-20 09:31:50|110415.6|110390.6|110413|110388|110416.2|110391.2|110410.3|110385.3|19
1732095120000|2024-11-20 09:32:00|110412.7|110387.7|110404.8|110379.8|110422|110397|110404.8|110379.8|34
1732095130000|2024-11-20 09:32:10|110401.4|110376.4|110413.2|110388.2|110413.2|110388.2|110399.6|110374.6|28
1732095140000|2024-11-20 09:32:20|110413.7|110388.7|110404.7|110379.7|110414.9|110389.9|110403|110378|24
1732095150000|2024-11-20 09:32:30|110404.2|110379.2|110410.2|110385.2|110411.8|110386.8|110401.4|110376.4|16
1732095160000|2024-11-20 09:32:40|110410.8|110385.8|110412|110387|110414.8|110389.8|110410.3|110385.3|23
1732095170000|2024-11-20 09:32:50|110413.1|110388.1|110416.4|110391.4|110420.6|110395.6|110413.1|110388.1|32
1732095180000|2024-11-20 09:33:00|110416.5|110391.5|110404.6|110379.6|110418.6|110393.6|110403.5|110378.5|19
1732095190000|2024-11-20 09:33:10|110404.3|110379.3|110401.2|110376.2|110408|110383|110399.4|110374.4|20
1732095200000|2024-11-20 09:33:20|110402.2|110377.2|110400.2|110375.2|110408.5|110383.5|110399.4|110374.4|21
1732095210000|2024-11-20 09:33:30|110401.2|110376.2|110394.1|110369.1|110402.4|110377.4|110394.1|110369.1|15
1732095220000|2024-11-20 09:33:40|110395.3|110370.3|110403.8|110378.8|110403.8|110378.8|110394.1|110369.1|16
1732095230000|2024-11-20 09:33:50|110403.6|110378.6|110404.6|110379.6|110405|110380|110401.6|110376.6|15
1732095240000|2024-11-20 09:34:00|110406|110381|110427.4|110402.4|110429.9|110404.9|110406|110381|40
1732095250000|2024-11-20 09:34:10|110427.1|110402.1|110413|110388|110427.1|110402.1|110411|110386|23
1732095260000|2024-11-20 09:34:20|110417|110392|110417.3|110392.3|110417.4|110392.4|110415.4|110390.4|7
1732095270000|2024-11-20 09:34:30|110416.5|110391.5|110418.1|110393.1|110418.5|110393.5|110414.6|110389.6|12
1732095280000|2024-11-20 09:34:40|110418.9|110393.9|110452.3|110427.3|110452.3|110427.3|110418.9|110393.9|32
1732095290000|2024-11-20 09:34:50|110452.4|110427.4|110448.1|110423.1|110452.6|110427.6|110446.8|110421.8|15
1732095300000|2024-11-20 09:35:00|110447.3|110422.3|110436.2|110411.2|110452.5|110427.5|110435.7|110410.7|21
1732095310000|2024-11-20 09:35:10|110436|110411|110435|110410|110436|110411|110430.1|110405.1|18
1732095320000|2024-11-20 09:35:20|110435.8|110410.8|110424.7|110399.7|110437.6|110412.6|110424.3|110399.3|28
1732095330000|2024-11-20 09:35:30|110423.3|110398.3|110396.1|110371.1|110423.3|110398.3|110396.1|110371.1|33
1732095340000|2024-11-20 09:35:40|110397.7|110372.7|110404.1|110379.1|110406.9|110381.9|110395.4|110370.4|26
1732095350000|2024-11-20 09:35:50|110400.7|110375.7|110389.9|110364.9|110400.8|110375.8|110387.8|110362.8|17
1732095360000|2024-11-20 09:36:00|110390.2|110365.2|110381.7|110356.7|110390.2|110365.2|110381.7|110356.7|15
1732095370000|2024-11-20 09:36:10|110381|110356|110381.1|110356.1|110389.5|110364.5|110380.1|110355.1|18
1732095380000|2024-11-20 09:36:20|110380.1|110355.1|110373.9|110348.9|110380.1|110355.1|110373.9|110348.9|9
1732095390000|2024-11-20 09:36:30|110374.1|110349.1|110370.2|110345.2|110377.9|110352.9|110369.3|110344.3|31
1732095400000|2024-11-20 09:36:40|110369.1|110344.1|110384.4|110359.4|110384.4|110359.4|110369.1|110344.1|25
1732095410000|2024-11-20 09:36:50|110383.8|110358.8|110358.4|110333.4|110383.8|110358.8|110355.1|110330.1|21
1732095420000|2024-11-20 09:37:00|110359.6|110334.6|110364.1|110339.1|110365.4|110340.4|110355.4|110330.4|22
1732095430000|2024-11-20 09:37:10|110364.7|110339.7|110369.3|110344.3|110370.8|110345.8|110364.7|110339.7|15
1732095440000|2024-11-20 09:37:20|110368.7|110343.7|110361.1|110336.1|110368.7|110343.7|110360.4|110335.4|26
1732095450000|2024-11-20 09:37:30|110362.6|110337.6|110373.4|110348.4|110374.9|110349.9|110362.6|110337.6|19
1732095460000|2024-11-20 09:37:40|110373|110348|110364.6|110339.6|110373|110348|110364.6|110339.6|13
1732095470000|2024-11-20 09:37:50|110364|110339|110354.2|110329.2|110364.6|110339.6|110354.2|110329.2|9
1732095480000|2024-11-20 09:38:00|110353.9|110328.9|110350.2|110325.2|110354.7|110329.7|110349.4|110324.4|14
1732095490000|2024-11-20 09:38:10|110351.2|110326.2|110351.1|110326.1|110353.5|110328.5|110349.6|110324.6|15
1732095500000|2024-11-20 09:38:20|110350.1|110325.1|110322.3|110272.3|110350.1|110325.1|110318.8|110270.5|20
1732095510000|2024-11-20 09:38:30|110323.8|110273.8|110315.7|110290.7|110323.8|110290.7|110308.7|110270.4|28
1732095520000|2024-11-20 09:38:40|110316.7|110291.7|110313.5|110288.5|110317.3|110292.3|110290.8|110265.8|18
1732095530000|2024-11-20 09:38:50|110312.6|110287.6|110309.5|110284.5|110315|110290|110309.4|110284.4|14
1732095540000|2024-11-20 09:39:00|110310|110285|110311.4|110286.4|110315.1|110290.1|110309.5|110284.5|10
1732095550000|2024-11-20 09:39:10|110310.4|110285.4|110314|110289|110315|110290|110297.7|110272.7|33
1732095560000|2024-11-20 09:39:20|110315|110290|110322.4|110297.4|110329.9|110304.9|110312|110287|24
1732095570000|2024-11-20 09:39:30|110322.1|110297.1|110306.8|110281.8|110322.1|110297.1|110306.8|110281.8|14
1732095580000|2024-11-20 09:39:40|110305.9|110280.9|110287.6|110262.6|110306|110281|110287.6|110262.6|34
1732095590000|2024-11-20 09:39:50|110287.5|110262.5|110317.4|110292.4|110319|110294|110287|110262|35
1732095600000|2024-11-20 09:40:00|110316.6|110291.6|110293.4|110268.4|110318.6|110293.6|110293.4|110268.4|31
1732095610000|2024-11-20 09:40:10|110293.5|110268.5|110298.6|110273.6|110300.8|110275.8|110282.5|110257.5|25
1732095620000|2024-11-20 09:40:20|110300.8|110275.8|110297.6|110272.6|110301.6|110276.6|110297.6|110272.6|14
1732095630000|2024-11-20 09:40:30|110298.9|110273.9|110300.2|110275.2|110300.2|110275.2|110294.5|110269.5|19
1732095640000|2024-11-20 09:40:40|110303.2|110278.2|110315.1|110290.1|110321.5|110296.5|110303.2|110278.2|35
1732095650000|2024-11-20 09:40:50|110315.9|110290.9|110315.5|110290.5|110318.7|110293.7|110312.6|110287.6|30
1732095660000|2024-11-20 09:41:00|110315|110290|110312.8|110287.8|110316.4|110291.4|110312.8|110287.8|12
1732095670000|2024-11-20 09:41:10|110313.8|110288.8|110303.1|110278.1|110313.8|110288.8|110299|110274|21
1732095680000|2024-11-20 09:41:20|110302.3|110277.3|110289.2|110264.2|110302.3|110277.3|110287.3|110262.3|22
1732095690000|2024-11-20 09:41:30|110290.1|110265.1|110291.9|110266.9|110297.9|110272.9|110290.1|110265.1|19
1732095700000|2024-11-20 09:41:40|110292.8|110267.8|110293.1|110268.1|110294.2|110269.2|110291.5|110266.5|16
1732095710000|2024-11-20 09:41:50|110293.3|110268.3|110303.6|110278.6|110303.6|110278.6|110291.9|110266.9|23
1732095720000|2024-11-20 09:42:00|110304.9|110279.9|110299.4|110274.4|110306.4|110281.4|110298.7|110273.7|12
1732095730000|2024-11-20 09:42:10|110300.2|110275.2|110332.4|110307.4|110333.5|110308.5|110300.2|110275.2|35
1732095740000|2024-11-20 09:42:20|110331.3|110306.3|110330.7|110305.7|110332.5|110307.5|110324|110299|25
1732095750000|2024-11-20 09:42:30|110330.9|110305.9|110337.1|110312.1|110339.9|110314.9|110329.7|110304.7|33
1732095760000|2024-11-20 09:42:40|110336.8|110311.8|110337|110312|110337|110312|110336.4|110311.4|7
1732095770000|2024-11-20 09:42:50|110337.5|110312.5|110338.6|110313.6|110349.8|110324.8|110335.1|110310.1|28
1732095780000|2024-11-20 09:43:00|110338.8|110313.8|110346|110321|110350.9|110325.9|110338.6|110313.6|19
1732095790000|2024-11-20 09:43:10|110344.8|110319.8|110344.4|110319.4|110345|110320|110340.8|110315.8|11
1732095800000|2024-11-20 09:43:20|110353.4|110328.4|110354.1|110329.1|110354.1|110329.1|110348.8|110323.8|9
1732095810000|2024-11-20 09:43:30|110354.2|110329.2|110356.2|110331.2|110357.6|110332.6|110354.2|110329.2|10
1732095820000|2024-11-20 09:43:40|110356|110331|110355.7|110330.7|110356|110331|110355.7|110330.7|2
1732095830000|2024-11-20 09:43:50|110355.8|110330.8|110348.2|110323.2|110362.5|110337.5|110347|110322|20
1732095840000|2024-11-20 09:44:00|110348.1|110323.1|110345.2|110320.2|110348.1|110323.1|110339.6|110314.6|29
1732095850000|2024-11-20 09:44:10|110346.3|110321.3|110347.5|110322.5|110347.5|110322.5|110346.3|110321.3|5
1732095860000|2024-11-20 09:44:20|110349.2|110324.2|110348|110323|110353.9|110328.9|110346.8|110321.8|18
1732095870000|2024-11-20 09:44:30|110347.3|110322.3|110346.3|110321.3|110347.9|110322.9|110346.3|110321.3|8
1732095880000|2024-11-20 09:44:40|110346.9|110321.9|110360.3|110335.3|110360.3|110335.3|110345.7|110320.7|20
1732095890000|2024-11-20 09:44:50|110361.4|110336.4|110370.2|110345.2|110370.2|110345.2|110361.2|110336.2|10
1732095900000|2024-11-20 09:45:00|110371.3|110346.3|110373.3|110348.3|110379.7|110354.7|110370.9|110345.9|20
1732095910000|2024-11-20 09:45:10|110373.2|110348.2|110374.6|110349.6|110374.6|110349.6|110372.8|110347.8|5
1732095920000|2024-11-20 09:45:20|110371.7|110346.7|110379.6|110354.6|110380.1|110355.1|110359.9|110334.9|42
1732095930000|2024-11-20 09:45:30|110377.6|110352.6|110376.6|110351.6|110380.4|110355.4|110372.1|110347.1|23
1732095940000|2024-11-20 09:45:40|110378.2|110353.2|110386.2|110361.2|110395.3|110370.3|110378.2|110353.2|26
1732095950000|2024-11-20 09:45:50|110385.8|110360.8|110383.6|110358.6|110385.8|110360.8|110381.9|110356.9|17
1732095960000|2024-11-20 09:46:00|110382.2|110357.2|110373.1|110348.1|110382.2|110357.2|110370.4|110345.4|26
1732095970000|2024-11-20 09:46:10|110373.9|110348.9|110374|110349|110374|110349|110364.3|110339.3|16
1732095980000|2024-11-20 09:46:20|110373.9|110348.9|110372.2|110347.2|110373.9|110348.9|110369|110344|27
1732095990000|2024-11-20 09:46:30|110372.8|110347.8|110377.2|110352.2|110377.4|110352.4|110372.8|110347.8|11
1732096000000|2024-11-20 09:46:40|110376.8|110351.8|110378|110353|110378|110353|110376.1|110351.1|5
1732096010000|2024-11-20 09:46:50|110379.2|110354.2|110380.7|110355.7|110380.7|110355.7|110372.4|110347.4|15
1732096020000|2024-11-20 09:47:00|110381|110356|110392|110367|110395.4|110370.4|110381|110356|22
1732096030000|2024-11-20 09:47:10|110392.3|110367.3|110391.9|110366.9|110395.9|110370.9|110390.9|110365.9|10
1732096040000|2024-11-20 09:47:20|110392.1|110367.1|110391.9|110366.9|110397.5|110372.5|110391.9|110366.9|16
1732096050000|2024-11-20 09:47:30|110392|110367|110381.5|110356.5|110392|110367|110381.5|110356.5|17
1732096060000|2024-11-20 09:47:40|110381.6|110356.6|110381.9|110356.9|110384.1|110359.1|110379.3|110354.3|12
1732096070000|2024-11-20 09:47:50|110365.7|110340.7|110362.8|110337.8|110371.4|110346.4|110362.8|110337.8|14
1732096080000|2024-11-20 09:48:00|110361.6|110336.6|110359.6|110334.6|110365.4|110340.4|110359.2|110334.2|17
1732096090000|2024-11-20 09:48:10|110358.5|110333.5|110358.3|110333.3|110358.5|110333.5|110355.8|110330.8|16
1732096100000|2024-11-20 09:48:20|110357.8|110332.8|110348.3|110323.3|110365.4|110340.4|110348.3|110323.3|35
1732096110000|2024-11-20 09:48:30|110349.6|110324.6|110346.6|110321.6|110351.5|110326.5|110346.6|110321.6|13
1732096120000|2024-11-20 09:48:40|110346.8|110321.8|110341.5|110316.5|110346.8|110321.8|110340.9|110315.9|11
1732096130000|2024-11-20 09:48:50|110342.7|110317.7|110351.9|110326.9|110352.8|110327.8|110342.4|110317.4|17
1732096140000|2024-11-20 09:49:00|110352.9|110327.9|110375.6|110350.6|110377.5|110352.5|110352.9|110327.9|33
1732096150000|2024-11-20 09:49:10|110376.1|110351.1|110376.5|110351.5|110381.3|110356.3|110376.1|110351.1|10
1732096160000|2024-11-20 09:49:20|110376.3|110351.3|110384.8|110359.8|110388.7|110363.7|110376.3|110351.3|28
1732096170000|2024-11-20 09:49:30|110386.5|110361.5|110387|110362|110387.6|110362.6|110383.2|110358.2|18
1732096180000|2024-11-20 09:49:40|110385.2|110360.2|110387.7|110362.7|110388.8|110363.8|110385.2|110360.2|16
1732096190000|2024-11-20 09:49:50|110387.1|110362.1|110388.5|110363.5|110388.9|110363.9|110387.1|110362.1|9
1732096200000|2024-11-20 09:50:00|110389.7|110364.7|110383|110358|110389.7|110364.7|110381.9|110356.9|6
1732096210000|2024-11-20 09:50:10|110383.2|110358.2|110382.3|110357.3|110383.2|110358.2|110378.9|110353.9|21
1732096220000|2024-11-20 09:50:20|110381.9|110356.9|110390.3|110365.3|110390.3|110365.3|110381.9|110356.9|10
1732096230000|2024-11-20 09:50:30|110389.3|110364.3|110395|110370|110395.3|110370.3|110384.7|110359.7|18
1732096240000|2024-11-20 09:50:40|110393.9|110368.9|110409.8|110384.8|110413.3|110388.3|110393.8|110368.8|32
1732096250000|2024-11-20 09:50:50|110408.6|110383.6|110425.1|110400.1|110425.1|110400.1|110408.5|110383.5|15
1732096260000|2024-11-20 09:51:00|110425.7|110400.7|110436.3|110411.3|110436.4|110411.4|110425.7|110400.7|18
1732096270000|2024-11-20 09:51:10|110436.5|110411.5|110434.5|110409.5|110439.5|110414.5|110434.5|110409.5|17
1732096280000|2024-11-20 09:51:20|110434.8|110409.8|110433.3|110408.3|110434.8|110409.8|110430.7|110405.7|10
1732096290000|2024-11-20 09:51:30|110434.4|110409.4|110434.7|110409.7|110436.7|110411.7|110434.4|110409.4|10
1732096300000|2024-11-20 09:51:40|110434.1|110409.1|110433.7|110408.7|110435.8|110410.8|110422.2|110397.2|17
1732096310000|2024-11-20 09:51:50|110434|110409|110437.4|110412.4|110438.6|110413.6|110434|110409|7
1732096320000|2024-11-20 09:52:00|110438.4|110413.4|110433.4|110408.4|110438.4|110413.4|110429.8|110404.8|26
1732096330000|2024-11-20 09:52:10|110434.6|110409.6|110433.4|110408.4|110436.7|110411.7|110433.4|110408.4|13
1732096340000|2024-11-20 09:52:20|110433.5|110408.5|110434.8|110409.8|110434.8|110409.8|110433.5|110408.5|4
1732096350000|2024-11-20 09:52:30|110434.9|110409.9|110433.3|110408.3|110436.6|110411.6|110433.3|110408.3|11
1732096360000|2024-11-20 09:52:40|110433.2|110408.2|110421.3|110396.3|110433.2|110408.2|110415.6|110390.6|28
1732096370000|2024-11-20 09:52:50|110421.9|110396.9|110412|110387|110422.4|110397.4|110409.1|110384.1|13
1732096380000|2024-11-20 09:53:00|110411.1|110386.1|110412|110387|110415.1|110390.1|110410.6|110385.6|16
1732096390000|2024-11-20 09:53:10|110411.8|110386.8|110414.5|110389.5|110415.5|110390.5|110411.8|110386.8|14
1732096400000|2024-11-20 09:53:20|110414|110389|110417.8|110392.8|110417.8|110392.8|110411.7|110386.7|18
1732096410000|2024-11-20 09:53:30|110418.6|110393.6|110421.6|110396.6|110431.2|110406.2|110418.6|110393.6|24
1732096420000|2024-11-20 09:53:40|110421.9|110396.9|110427.7|110402.7|110427.9|110402.9|110421.9|110396.9|9
1732096430000|2024-11-20 09:53:50|110427.9|110402.9|110404|110379|110428|110403|110404|110379|16
1732096440000|2024-11-20 09:54:00|110403.1|110378.1|110403.6|110378.6|110406.3|110381.3|110399.5|110374.5|17
1732096450000|2024-11-20 09:54:10|110403.7|110378.7|110414.7|110389.7|110414.7|110389.7|110403.5|110378.5|22
1732096460000|2024-11-20 09:54:20|110414.1|110389.1|110417|110392|110419.7|110394.7|110414.1|110389.1|12
1732096470000|2024-11-20 09:54:30|110417.1|110392.1|110416.7|110391.7|110417.1|110392.1|110416.7|110391.7|2
1732096480000|2024-11-20 09:54:40|110416.8|110391.8|110415.9|110390.9|110418.8|110393.8|110415.9|110390.9|11
1732096490000|2024-11-20 09:54:50|110415.2|110390.2|110416.8|110391.8|110416.8|110391.8|110414.4|110389.4|10
1732096500000|2024-11-20 09:55:00|110417.3|110392.3|110402.5|110377.5|110417.3|110392.3|110401.8|110376.8|27
1732096510000|2024-11-20 09:55:10|110403.3|110378.3|110391.8|110366.8|110407.2|110382.2|110391.8|110366.8|17
1732096520000|2024-11-20 09:55:20|110402|110377|110397.1|110372.1|110403.1|110378.1|110395.5|110370.5|15
1732096530000|2024-11-20 09:55:30|110397.8|110372.8|110393.1|110368.1|110400.2|110375.2|110387|110362|22
1732096540000|2024-11-20 09:55:40|110393|110368|110389.1|110364.1|110397.4|110372.4|110389|110364|24
1732096550000|2024-11-20 09:55:50|110390.2|110365.2|110386.8|110361.8|110398.6|110373.6|110386|110361|15
1732096560000|2024-11-20 09:56:00|110386|110361|110396.7|110371.7|110396.7|110371.7|110385.1|110360.1|22
1732096570000|2024-11-20 09:56:10|110395.8|110370.8|110422|110397|110423.6|110398.6|110395.6|110370.6|39
1732096580000|2024-11-20 09:56:20|110423.9|110398.9|110428.5|110403.5|110431|110406|110421.8|110396.8|17
1732096590000|2024-11-20 09:56:30|110429.2|110404.2|110437.8|110412.8|110437.8|110412.8|110429.2|110404.2|22
1732096600000|2024-11-20 09:56:40|110438.5|110413.5|110430.4|110405.4|110440.4|110415.4|110430.1|110405.1|30
1732096610000|2024-11-20 09:56:50|110428.9|110403.9|110426.8|110401.8|110429.8|110404.8|110426.8|110401.8|8
1732096620000|2024-11-20 09:57:00|110426.7|110401.7|110425.2|110400.2|110426.7|110401.7|110421.4|110396.4|14
1732096630000|2024-11-20 09:57:10|110426|110401|110425.9|110400.9|110429.7|110404.7|110425|110400|26
1732096640000|2024-11-20 09:57:20|110423|110398|110423.3|110398.3|110425.8|110400.8|110422.8|110397.8|26
1732096650000|2024-11-20 09:57:30|110424.1|110399.1|110431.6|110406.6|110432.1|110407.1|110416.2|110391.2|41
1732096660000|2024-11-20 09:57:40|110430.4|110405.4|110428.7|110403.7|110436.7|110411.7|110427.9|110402.9|21
1732096670000|2024-11-20 09:57:50|110429.6|110404.6|110427.6|110402.6|110431.4|110406.4|110423.9|110398.9|21
1732096680000|2024-11-20 09:58:00|110429.3|110404.3|110417.4|110392.4|110429.3|110404.3|110417.4|110392.4|21
1732096690000|2024-11-20 09:58:10|110418.2|110393.2|110422.4|110397.4|110423.1|110398.1|110417.4|110392.4|13
1732096700000|2024-11-20 09:58:20|110423.1|110398.1|110422.5|110397.5|110423.3|110398.3|110421|110396|14
1732096710000|2024-11-20 09:58:30|110423.7|110398.7|110417.9|110392.9|110427.8|110402.8|110417.9|110392.9|24
1732096720000|2024-11-20 09:58:40|110418.8|110393.8|110420.9|110395.9|110422|110397|110416.3|110391.3|18
1732096730000|2024-11-20 09:58:50|110420.8|110395.8|110406.3|110381.3|110420.8|110395.8|110406.3|110381.3|33
1732096740000|2024-11-20 09:59:00|110405.5|110380.5|110398.1|110373.1|110405.7|110380.7|110395.9|110370.9|40
1732096750000|2024-11-20 09:59:10|110399.3|110374.3|110399.8|110374.8|110403.3|110378.3|110397.2|110372.2|30
1732096760000|2024-11-20 09:59:20|110398.4|110373.4|110405.7|110380.7|110408|110383|110398.4|110373.4|25
1732096770000|2024-11-20 09:59:30|110405.5|110380.5|110412.2|110387.2|110420.2|110395.2|110405.5|110380.5|18
1732096780000|2024-11-20 09:59:40|110412.8|110387.8|110409.5|110384.5|110418.8|110393.8|110408.7|110383.7|26
1732096790000|2024-11-20 09:59:50|110411.2|110386.2|110408.2|110383.2|110416.8|110391.8|110404.1|110379.1|29
1732096800000|2024-11-20 10:00:00|110410.6|110385.6|110416.8|110391.8|110417.4|110392.4|110402.5|110377.5|60
1732096810000|2024-11-20 10:00:10|110416|110391|110423.7|110398.7|110430.1|110405.1|110410.3|110385.3|46
1732096820000|2024-11-20 10:00:20|110421.4|110396.4|110410.6|110385.6|110421.4|110396.4|110409.1|110384.1|25
1732096830000|2024-11-20 10:00:30|110411|110386|110423.8|110398.8|110426.4|110401.4|110411|110386|38
1732096840000|2024-11-20 10:00:40|110424.3|110399.3|110430.9|110405.9|110431|110406|110423.1|110398.1|28
1732096850000|2024-11-20 10:00:50|110429.3|110404.3|110421|110396|110432.6|110407.6|110420.2|110395.2|25
1732096860000|2024-11-20 10:01:00|110420.4|110395.4|110422.9|110397.9|110427.8|110402.8|110418.9|110393.9|19
1732096870000|2024-11-20 10:01:10|110424.1|110399.1|110423.4|110398.4|110429.1|110404.1|110419.4|110394.4|22
1732096880000|2024-11-20 10:01:20|110424.2|110399.2|110435.3|110410.3|110435.3|110410.3|110424.2|110399.2|22
1732096890000|2024-11-20 10:01:30|110434.6|110409.6|110432.7|110407.7|110438.4|110413.4|110432.7|110407.7|20
1732096900000|2024-11-20 10:01:40|110432.2|110407.2|110450.5|110425.5|110453.2|110428.2|110429.9|110404.9|27
1732096910000|2024-11-20 10:01:50|110451|110426|110452.3|110427.3|110452.3|110427.3|110446.3|110421.3|30
1732096920000|2024-11-20 10:02:00|110453.4|110428.4|110445.7|110420.7|110461.7|110436.7|110444.1|110419.1|23
1732096930000|2024-11-20 10:02:10|110446.1|110421.1|110443.2|110418.2|110446.5|110421.5|110442.7|110417.7|18
1732096940000|2024-11-20 10:02:20|110442.1|110417.1|110450.6|110425.6|110450.6|110425.6|110429.2|110404.2|27
1732096950000|2024-11-20 10:02:30|110450.2|110425.2|110443.8|110418.8|110450.2|110425.2|110443|110418|11
1732096960000|2024-11-20 10:02:40|110442.7|110417.7|110433.3|110408.3|110442.7|110417.7|110433.3|110408.3|17
1732096970000|2024-11-20 10:02:50|110434.4|110409.4|110433.1|110408.1|110436.5|110411.5|110431.9|110406.9|10
1732096980000|2024-11-20 10:03:00|110433.5|110408.5|110422.8|110397.8|110433.5|110408.5|110422.1|110397.1|16
1732096990000|2024-11-20 10:03:10|110423.1|110398.1|110422.7|110397.7|110423.1|110398.1|110422.5|110397.5|6
1732097000000|2024-11-20 10:03:20|110422.9|110397.9|110424.5|110399.5|110424.5|110399.5|110422.9|110397.9|11
1732097010000|2024-11-20 10:03:30|110424.3|110399.3|110414.7|110389.7|110424.5|110399.5|110409.4|110384.4|27
1732097020000|2024-11-20 10:03:40|110415.2|110390.2|110429|110404|110431.5|110406.5|110414.7|110389.7|21
1732097030000|2024-11-20 10:03:50|110429.9|110404.9|110432.7|110407.7|110432.9|110407.9|110429.9|110404.9|5
1732097040000|2024-11-20 10:04:00|110432.1|110407.1|110428.1|110403.1|110432.1|110407.1|110425.9|110400.9|16
1732097050000|2024-11-20 10:04:10|110428.2|110403.2|110428.2|110403.2|110435.1|110410.1|110423.1|110398.1|17
1732097060000|2024-11-20 10:04:20|110429.7|110404.7|110437.5|110412.5|110440.1|110415.1|110429.4|110404.4|14
1732097070000|2024-11-20 10:04:30|110437.6|110412.6|110449.2|110424.2|110449.5|110424.5|110437.5|110412.5|18
1732097080000|2024-11-20 10:04:40|110450.2|110425.2|110454.3|110429.3|110456.8|110431.8|110448.8|110423.8|11
1732097090000|2024-11-20 10:04:50|110454.9|110429.9|110452.1|110427.1|110456.7|110431.7|110452.1|110427.1|18
1732097100000|2024-11-20 10:05:00|110453.1|110428.1|110457.3|110432.3|110458|110433|110453.1|110428.1|20
1732097110000|2024-11-20 10:05:10|110457.4|110432.4|110463.4|110438.4|110464.8|110439.8|110457.4|110432.4|13
1732097120000|2024-11-20 10:05:20|110463.6|110438.6|110467.1|110442.1|110472.6|110447.6|110463.4|110438.4|18
1732097130000|2024-11-20 10:05:30|110466.6|110441.6|110472|110447|110473.1|110448.1|110466.6|110441.6|16
1732097140000|2024-11-20 10:05:40|110473.1|110448.1|110466.4|110441.4|110473.1|110448.1|110466.3|110441.3|16
1732097150000|2024-11-20 10:05:50|110466.2|110441.2|110475.4|110450.4|110475.9|110450.9|110466.2|110441.2|19
1732097160000|2024-11-20 10:06:00|110475.5|110450.5|110482.6|110457.6|110484.8|110459.8|110475.5|110450.5|25
1732097170000|2024-11-20 10:06:10|110483.6|110458.6|110481|110456|110487.3|110462.3|110478.3|110453.3|16
1732097180000|2024-11-20 10:06:20|110481.5|110456.5|110482|110457|110482|110457|110478.2|110453.2|11
1732097190000|2024-11-20 10:06:30|110485|110460|110485.4|110460.4|110485.7|110460.7|110483.2|110458.2|11
1732097200000|2024-11-20 10:06:40|110485.5|110460.5|110457.9|110432.9|110485.5|110460.5|110454.2|110429.2|17
1732097210000|2024-11-20 10:06:50|110457.2|110432.2|110432.9|110407.9|110457.2|110432.2|110424.2|110388.1|39
1732097220000|2024-11-20 10:07:00|110431|110406|110428.3|110403.3|110431|110406|110423.8|110398.8|25
1732097230000|2024-11-20 10:07:10|110428.8|110403.8|110423.8|110398.8|110428.9|110403.9|110421.6|110396.6|19
1732097240000|2024-11-20 10:07:20|110421.4|110396.4|110425.9|110400.9|110429|110404|110421.4|110396.4|21
1732097250000|2024-11-20 10:07:30|110428.3|110403.3|110428.8|110403.8|110428.8|110403.8|110426.1|110401.1|12
1732097260000|2024-11-20 10:07:40|110429.3|110404.3|110432.3|110407.3|110440.2|110415.2|110427.8|110402.8|25
1732097270000|2024-11-20 10:07:50|110432.4|110407.4|110432.5|110407.5|110432.5|110407.5|110430.7|110405.7|13
1732097280000|2024-11-20 10:08:00|110432.4|110407.4|110429.9|110404.9|110436.9|110411.9|110429.9|110404.9|15
1732097290000|2024-11-20 10:08:10|110429.5|110404.5|110423.7|110398.7|110429.8|110404.8|110421.8|110396.8|23
1732097300000|2024-11-20 10:08:20|110422.6|110397.6|110429.3|110404.3|110429.3|110404.3|110421.5|110396.5|21
1732097310000|2024-11-20 10:08:30|110426.4|110401.4|110436.2|110411.2|110436.2|110411.2|110425.3|110400.3|19
1732097320000|2024-11-20 10:08:40|110435.9|110410.9|110439.6|110414.6|110440.2|110415.2|110435.5|110410.5|11
1732097330000|2024-11-20 10:08:50|110439.5|110414.5|110437.6|110412.6|110439.5|110414.5|110436.9|110411.9|9
1732097340000|2024-11-20 10:09:00|110437.9|110412.9|110444.6|110419.6|110444.6|110419.6|110437.9|110412.9|15
1732097350000|2024-11-20 10:09:10|110444.8|110419.8|110435.4|110410.4|110444.8|110419.8|110435.4|110410.4|21
1732097360000|2024-11-20 10:09:20|110434.3|110409.3|110433.8|110408.8|110435.6|110410.6|110429.3|110404.3|24
1732097370000|2024-11-20 10:09:30|110433.7|110408.7|110433.3|110408.3|110433.7|110408.7|110432.6|110407.6|9
1732097380000|2024-11-20 10:09:40|110433.1|110408.1|110435.3|110410.3|110435.3|110410.3|110433.1|110408.1|6
1732097390000|2024-11-20 10:09:50|110434.6|110409.6|110438.8|110413.8|110440.3|110415.3|110433.5|110408.5|9
1732097400000|2024-11-20 10:10:00|110437.7|110412.7|110435.8|110410.8|110441.6|110416.6|110435|110410|15
1732097410000|2024-11-20 10:10:10|110434.7|110409.7|110435.1|110410.1|110435.1|110410.1|110432|110407|15
1732097420000|2024-11-20 10:10:20|110435|110410|110443.8|110418.8|110445.1|110420.1|110434.4|110409.4|12
1732097430000|2024-11-20 10:10:30|110444|110419|110462.8|110437.8|110462.8|110437.8|110444|110419|32
1732097440000|2024-11-20 10:10:40|110462.6|110437.6|110449.8|110424.8|110472.5|110447.5|110448.9|110423.9|32
1732097450000|2024-11-20 10:10:50|110450.2|110425.2|110447.6|110422.6|110452.9|110427.9|110447.6|110422.6|15
1732097460000|2024-11-20 10:11:00|110449.5|110424.5|110447.8|110422.8|110453.8|110428.8|110447.8|110422.8|15
1732097470000|2024-11-20 10:11:10|110447.6|110422.6|110435.7|110410.7|110447.6|110422.6|110421.1|110396.1|35
1732097480000|2024-11-20 10:11:20|110435.9|110410.9|110448|110423|110448|110423|110433.6|110408.6|26
1732097490000|2024-11-20 10:11:30|110440.1|110415.1|110454.5|110429.5|110458.1|110433.1|110428.3|110403.3|30
1732097500000|2024-11-20 10:11:40|110455|110430|110456.2|110431.2|110468.2|110443.2|110454.4|110429.4|38
1732097510000|2024-11-20 10:11:50|110455.2|110430.2|110460.7|110435.7|110460.7|110435.7|110454.2|110429.2|14
1732097520000|2024-11-20 10:12:00|110460.3|110435.3|110438.6|110413.6|110463.4|110438.4|110429.6|110404.6|36
1732097530000|2024-11-20 10:12:10|110438.4|110413.4|110427|110402|110439.5|110414.5|110421.6|110396.6|37
1732097540000|2024-11-20 10:12:20|110427.7|110402.7|110425.9|110400.9|110433.3|110408.3|110420.8|110395.8|29
1732097550000|2024-11-20 10:12:30|110425.1|110400.1|110415.6|110390.6|110428.2|110403.2|110414.9|110389.9|21
1732097560000|2024-11-20 10:12:40|110413.9|110388.9|110408.1|110383.1|110415|110390|110408.1|110383.1|14
1732097570000|2024-11-20 10:12:50|110409.8|110384.8|110419.8|110394.8|110423.4|110398.4|110409.8|110384.8|22
1732097580000|2024-11-20 10:13:00|110419.6|110394.6|110413.3|110388.3|110425.9|110400.9|110413.3|110388.3|35
1732097590000|2024-11-20 10:13:10|110413.1|110388.1|110431|110406|110431|110406|110412.4|110387.4|24
1732097600000|2024-11-20 10:13:20|110428.8|110403.8|110424.2|110399.2|110432.2|110407.2|110423.1|110398.1|19
1732097610000|2024-11-20 10:13:30|110423.6|110398.6|110411.1|110386.1|110423.6|110398.6|110408.8|110383.8|16
1732097620000|2024-11-20 10:13:40|110410|110385|110407.9|110382.9|110425.2|110400.2|110407.4|110382.4|23
1732097630000|2024-11-20 10:13:50|110406.7|110381.7|110407.2|110382.2|110409|110384|110406.6|110381.6|8
1732097640000|2024-11-20 10:14:00|110408.2|110383.2|110409.6|110384.6|110410|110385|110402|110377|27
1732097650000|2024-11-20 10:14:10|110408.5|110383.5|110411.6|110386.6|110412.4|110387.4|110408.5|110383.5|16
1732097660000|2024-11-20 10:14:20|110411.4|110386.4|110414.9|110389.9|110414.9|110389.9|110410|110385|13
1732097670000|2024-11-20 10:14:30|110415|110390|110411|110386|110415|110390|110408.8|110383.8|16
1732097680000|2024-11-20 10:14:40|110411.1|110386.1|110408.9|110383.9|110414.3|110389.3|110408.7|110383.7|13
1732097690000|2024-11-20 10:14:50|110409|110384|110409.6|110384.6|110409.6|110384.6|110402.4|110377.4|16
1732097700000|2024-11-20 10:15:00|110411.7|110386.7|110410.6|110385.6|110415|110390|110409.8|110384.8|15
1732097710000|2024-11-20 10:15:10|110409.9|110384.9|110409.1|110384.1|110412.6|110387.6|110409|110384|11
1732097720000|2024-11-20 10:15:20|110410.1|110385.1|110427.9|110402.9|110428.4|110403.4|110410.1|110385.1|20
1732097730000|2024-11-20 10:15:30|110426.8|110401.8|110421.6|110396.6|110428|110403|110420.7|110395.7|14
1732097740000|2024-11-20 10:15:40|110421.8|110396.8|110417.6|110392.6|110421.8|110396.8|110417.2|110392.2|7
1732097750000|2024-11-20 10:15:50|110416.7|110391.7|110413.4|110388.4|110416.7|110391.7|110413.1|110388.1|11
1732097760000|2024-11-20 10:16:00|110411.1|110386.1|110419.6|110394.6|110423.7|110398.7|110411.1|110386.1|23
1732097770000|2024-11-20 10:16:10|110420.7|110395.7|110420.3|110395.3|110426.4|110401.4|110419.4|110394.4|17
1732097780000|2024-11-20 10:16:20|110421.9|110396.9|110419.5|110394.5|110421.9|110396.9|110419.5|110394.5|12
1732097790000|2024-11-20 10:16:30|110418.3|110393.3|110411.8|110386.8|110418.3|110393.3|110411.8|110386.8|17
1732097800000|2024-11-20 10:16:40|110412.3|110387.3|110410.8|110385.8|110413.4|110388.4|110410.3|110385.3|27
1732097810000|2024-11-20 10:16:50|110410.3|110385.3|110410.8|110385.8|110411.4|110386.4|110410.3|110385.3|12
1732097820000|2024-11-20 10:17:00|110411.8|110386.8|110413.3|110388.3|110414.6|110389.6|110411.8|110386.8|8
1732097830000|2024-11-20 10:17:10|110413.8|110388.8|110418.5|110393.5|110420.9|110395.9|110411.5|110386.5|18
1732097840000|2024-11-20 10:17:20|110418.2|110393.2|110423.6|110398.6|110433.6|110408.6|110418.2|110393.2|25
1732097850000|2024-11-20 10:17:30|110423.5|110398.5|110423.7|110398.7|110427.1|110402.1|110421.7|110396.7|12
1732097860000|2024-11-20 10:17:40|110424.3|110399.3|110425.5|110400.5|110425.5|110400.5|110418.5|110393.5|14
1732097870000|2024-11-20 10:17:50|110426.4|110401.4|110432.7|110407.7|110439|110414|110426.4|110401.4|24
1732097880000|2024-11-20 10:18:00|110432.8|110407.8|110435.1|110410.1|110435.4|110410.4|110432.8|110407.8|15
1732097890000|2024-11-20 10:18:10|110435.3|110410.3|110433|110408|110436.9|110411.9|110432.5|110407.5|19
1732097900000|2024-11-20 10:18:20|110433.1|110408.1|110433|110408|110434.2|110409.2|110432.1|110407.1|5
1732097910000|2024-11-20 10:18:30|110433.3|110408.3|110432.7|110407.7|110439.1|110414.1|110432.7|110407.7|14
1732097920000|2024-11-20 10:18:40|110431.7|110406.7|110438.1|110413.1|110438.1|110413.1|110431.7|110406.7|13
1732097930000|2024-11-20 10:18:50|110444.3|110419.3|110437.4|110412.4|110444.3|110419.3|110426.5|110401.5|44
1732097940000|2024-11-20 10:19:00|110437.9|110412.9|110443.3|110418.3|110449.2|110424.2|110437.4|110412.4|24
1732097950000|2024-11-20 10:19:10|110444.6|110419.6|110457.2|110432.2|110464.5|110439.5|110444.6|110419.6|29
1732097960000|2024-11-20 10:19:20|110457.7|110432.7|110471.1|110446.1|110471.1|110446.1|110457.7|110432.7|26
1732097970000|2024-11-20 10:19:30|110472.1|110447.1|110452.9|110427.9|110477.7|110452.7|110450.1|110425.1|18
1732097980000|2024-11-20 10:19:40|110453.4|110428.4|110453.5|110428.5|110455.9|110430.9|110453.3|110428.3|9
1732097990000|2024-11-20 10:19:50|110452.4|110427.4|110452.7|110427.7|110454.1|110429.1|110450.1|110425.1|17
1732098000000|2024-11-20 10:20:00|110451.6|110426.6|110448.6|110423.6|110451.6|110426.6|110447.6|110422.6|12
1732098010000|2024-11-20 10:20:10|110448.8|110423.8|110444.2|110419.2|110449|110424|110444.2|110419.2|7
1732098020000|2024-11-20 10:20:20|110445.2|110420.2|110443.8|110418.8|110445.2|110420.2|110439.9|110414.9|12
1732098030000|2024-11-20 10:20:30|110442.6|110417.6|110452.8|110427.8|110452.8|110427.8|110438.9|110413.9|25
1732098040000|2024-11-20 10:20:40|110452.9|110427.9|110458.8|110433.8|110459.5|110434.5|110452.7|110427.7|18
1732098050000|2024-11-20 10:20:50|110459.5|110434.5|110454|110429|110462.2|110437.2|110451.9|110426.9|28
1732098060000|2024-11-20 10:21:00|110454.9|110429.9|110457.9|110432.9|110459|110434|110453.8|110428.8|12
1732098070000|2024-11-20 10:21:10|110457.5|110432.5|110462.1|110437.1|110462.8|110437.8|110454.6|110429.6|12
1732098080000|2024-11-20 10:21:20|110461.9|110436.9|110462.6|110437.6|110462.6|110437.6|110455.2|110430.2|19
1732098090000|2024-11-20 10:21:30|110463|110438|110462.6|110437.6|110466.1|110441.1|110461.9|110436.9|20
1732098100000|2024-11-20 10:21:40|110461.5|110436.5|110470.9|110445.9|110471.5|110446.5|110461.5|110436.5|27
1732098110000|2024-11-20 10:21:50|110471.6|110446.6|110487.8|110462.8|110488.9|110463.9|110471.6|110446.6|26
1732098120000|2024-11-20 10:22:00|110486.4|110461.4|110491.8|110466.8|110492.3|110467.3|110483.6|110458.6|23
1732098130000|2024-11-20 10:22:10|110491.3|110466.3|110486|110461|110499.1|110474.1|110485.2|110460.2|22
1732098140000|2024-11-20 10:22:20|110487.2|110462.2|110485.8|110460.8|110487.2|110462.2|110485.8|110460.8|7
1732098150000|2024-11-20 10:22:30|110486.8|110461.8|110485.5|110460.5|110486.8|110461.8|110484.2|110459.2|10
1732098160000|2024-11-20 10:22:40|110485.7|110460.7|110484.4|110459.4|110486.8|110461.8|110480.4|110455.4|11
1732098170000|2024-11-20 10:22:50|110484.3|110459.3|110473.3|110448.3|110484.7|110459.7|110470.4|110445.4|8
1732098180000|2024-11-20 10:23:00|110472.8|110447.8|110473.4|110448.4|110473.7|110448.7|110471.6|110446.6|11
1732098190000|2024-11-20 10:23:10|110473.3|110448.3|110465.2|110440.2|110473.3|110448.3|110458.4|110433.4|21
1732098200000|2024-11-20 10:23:20|110465.1|110440.1|110469.1|110444.1|110470.5|110445.5|110464.8|110439.8|11
1732098210000|2024-11-20 10:23:30|110470.6|110445.6|110458.9|110433.9|110470.6|110445.6|110454.1|110429.1|22
1732098220000|2024-11-20 10:23:40|110458.3|110433.3|110454.8|110429.8|110458.3|110433.3|110452.9|110427.9|8
1732098230000|2024-11-20 10:23:50|110455.1|110430.1|110454.4|110429.4|110455.9|110430.9|110453.9|110428.9|7
1732098240000|2024-11-20 10:24:00|110454.2|110429.2|110439.8|110414.8|110454.2|110429.2|110439.8|110414.8|23
1732098250000|2024-11-20 10:24:10|110437.5|110412.5|110444.7|110419.7|110444.7|110419.7|110437.5|110412.5|20
1732098260000|2024-11-20 10:24:20|110443.4|110418.4|110437.7|110412.7|110445.9|110420.9|110437.7|110412.7|20
1732098270000|2024-11-20 10:24:30|110438.2|110413.2|110423.3|110398.3|110438.2|110413.2|110419.8|110394.8|21
1732098280000|2024-11-20 10:24:40|110423.4|110398.4|110414.5|110389.5|110423.9|110398.9|110414|110389|10
1732098290000|2024-11-20 10:24:50|110415.5|110390.5|110430.9|110405.9|110431.9|110406.9|110415.3|110390.3|17
1732098300000|2024-11-20 10:25:00|110433|110408|110431.1|110406.1|110435.5|110410.5|110426.9|110401.9|28
1732098310000|2024-11-20 10:25:10|110428.5|110403.5|110417.5|110392.5|110428.5|110403.5|110417.5|110392.5|13
1732098320000|2024-11-20 10:25:20|110416.7|110391.7|110387|110362|110416.7|110391.7|110386.4|110361.4|28
1732098330000|2024-11-20 10:25:30|110388|110363|110392.3|110367.3|110393.6|110368.6|110384.8|110359.8|20
1732098340000|2024-11-20 10:25:40|110391.4|110366.4|110369.3|110344.3|110391.4|110366.4|110365.8|110340.8|18
1732098350000|2024-11-20 10:25:50|110370.1|110345.1|110367.2|110342.2|110376.6|110351.6|110367.2|110342.2|22
1732098360000|2024-11-20 10:26:00|110366.3|110341.3|110355.8|110330.8|110369.4|110344.4|110355|110330|39
1732098370000|2024-11-20 10:26:10|110355|110330|110355.4|110330.4|110366.1|110341.1|110355|110330|19
1732098380000|2024-11-20 10:26:20|110356.3|110331.3|110376.7|110351.7|110380.4|110355.4|110356.3|110331.3|31
1732098390000|2024-11-20 10:26:30|110377.7|110352.7|110366|110341|110378.7|110353.7|110366|110341|24
1732098400000|2024-11-20 10:26:40|110365.8|110340.8|110359.9|110334.9|110367.2|110342.2|110359.1|110334.1|15
1732098410000|2024-11-20 10:26:50|110360.4|110335.4|110362.4|110337.4|110363.3|110338.3|110354.3|110329.3|17
1732098420000|2024-11-20 10:27:00|110360.8|110335.8|110359.1|110334.1|110364.1|110339.1|110354.7|110329.7|18
1732098430000|2024-11-20 10:27:10|110358.3|110333.3|110358.7|110333.7|110358.7|110333.7|110353.5|110328.5|11
1732098440000|2024-11-20 10:27:20|110358.8|110333.8|110361.8|110336.8|110366.5|110341.5|110357.7|110332.7|24
1732098450000|2024-11-20 10:27:30|110364.1|110339.1|110363.1|110338.1|110366.7|110341.7|110361.8|110336.8|15
1732098460000|2024-11-20 10:27:40|110362.2|110337.2|110356.9|110331.9|110362.2|110337.2|110356.8|110331.8|7
1732098470000|2024-11-20 10:27:50|110354.5|110329.5|110365.4|110340.4|110365.4|110340.4|110348.7|110323.7|25
1732098480000|2024-11-20 10:28:00|110370.2|110345.2|110380.2|110355.2|110380.7|110355.7|110367.2|110342.2|34
1732098490000|2024-11-20 10:28:10|110379.3|110354.3|110375|110350|110379.6|110354.6|110374.2|110349.2|13
1732098500000|2024-11-20 10:28:20|110376.9|110351.9|110376.3|110351.3|110381.5|110356.5|110368.3|110343.3|26
1732098510000|2024-11-20 10:28:30|110387.3|110362.3|110376.6|110351.6|110391.6|110366.6|110376.6|110351.6|25
1732098520000|2024-11-20 10:28:40|110375.7|110350.7|110373.3|110348.3|110375.8|110350.8|110372.4|110347.4|10
1732098530000|2024-11-20 10:28:50|110374.4|110349.4|110373.3|110348.3|110374.4|110349.4|110371.8|110346.8|8
1732098540000|2024-11-20 10:29:00|110373.7|110348.7|110374.1|110349.1|110374.7|110349.7|110373.2|110348.2|11
1732098550000|2024-11-20 10:29:10|110373.2|110348.2|110372.1|110347.1|110375.3|110350.3|110372.1|110347.1|6
1732098560000|2024-11-20 10:29:20|110371.8|110346.8|110372.4|110347.4|110385|110360|110371.8|110346.8|13
1732098570000|2024-11-20 10:29:30|110374.2|110349.2|110382.9|110357.9|110385.8|110360.8|110373|110348|17
1732098580000|2024-11-20 10:29:40|110381.1|110356.1|110378.2|110353.2|110381.1|110356.1|110377.6|110352.6|11
1732098590000|2024-11-20 10:29:50|110382|110357|110382.6|110357.6|110384.9|110359.9|110380.4|110355.4|13
1732098600000|2024-11-20 10:30:00|110383|110358|110407.6|110382.6|110413.2|110388.2|110379.9|110354.9|33
1732098610000|2024-11-20 10:30:10|110409.8|110384.8|110404.6|110379.6|110411.8|110386.8|110403.4|110378.4|13
1732098620000|2024-11-20 10:30:20|110404|110379|110405.4|110380.4|110410.2|110385.2|110403.1|110378.1|23
1732098630000|2024-11-20 10:30:30|110402.9|110377.9|110406|110381|110406|110381|110402.9|110377.9|20
1732098640000|2024-11-20 10:30:40|110405.1|110380.1|110407.6|110382.6|110407.6|110382.6|110403.5|110378.5|18
1732098650000|2024-11-20 10:30:50|110406.4|110381.4|110404.3|110379.3|110407.2|110382.2|110401.4|110376.4|21
1732098660000|2024-11-20 10:31:00|110404.4|110379.4|110408.7|110383.7|110411.7|110386.7|110402.3|110377.3|11
1732098670000|2024-11-20 10:31:10|110407.8|110382.8|110398.8|110373.8|110408.8|110383.8|110398.8|110373.8|18
1732098680000|2024-11-20 10:31:20|110400.6|110375.6|110409.3|110384.3|110410.6|110385.6|110400.6|110375.6|20
1732098690000|2024-11-20 10:31:30|110409.2|110384.2|110400.2|110375.2|110409.5|110384.5|110398|110373|19
1732098700000|2024-11-20 10:31:40|110400|110375|110404.7|110379.7|110409.6|110384.6|110400|110375|24
1732098710000|2024-11-20 10:31:50|110403.4|110378.4|110398.7|110373.7|110403.4|110378.4|110395.1|110370.1|18
1732098720000|2024-11-20 10:32:00|110398.6|110373.6|110393.9|110368.9|110398.8|110373.8|110393.9|110368.9|11
1732098730000|2024-11-20 10:32:10|110393.7|110368.7|110387.8|110362.8|110393.7|110368.7|110387.8|110362.8|11
1732098740000|2024-11-20 10:32:20|110387.5|110362.5|110395.9|110370.9|110395.9|110370.9|110387.5|110362.5|15
1732098750000|2024-11-20 10:32:30|110394.4|110369.4|110386.3|110361.3|110394.4|110369.4|110385.2|110360.2|17
1732098760000|2024-11-20 10:32:40|110386.1|110361.1|110384.5|110359.5|110386.1|110361.1|110382.2|110357.2|17
1732098770000|2024-11-20 10:32:50|110384.6|110359.6|110392.5|110367.5|110396.4|110371.4|110384.6|110359.6|9
1732098780000|2024-11-20 10:33:00|110396.3|110371.3|110408.4|110383.4|110408.5|110383.5|110393.6|110368.6|24
1732098790000|2024-11-20 10:33:10|110411.5|110386.5|110407.9|110382.9|110417.1|110392.1|110405.7|110380.7|30
1732098800000|2024-11-20 10:33:20|110409.1|110384.1|110412.7|110387.7|110415|110390|110409.1|110384.1|24
1732098810000|2024-11-20 10:33:30|110410.7|110385.7|110410.1|110385.1|110411.7|110386.7|110407.2|110382.2|17
1732098820000|2024-11-20 10:33:40|110410.9|110385.9|110411.7|110386.7|110414.1|110389.1|110410.8|110385.8|11
1732098830000|2024-11-20 10:33:50|110411.9|110386.9|110437.9|110412.9|110439.2|110414.2|110411.9|110386.9|17
1732098840000|2024-11-20 10:34:00|110439.3|110414.3|110426.9|110401.9|110441.1|110416.1|110426.9|110401.9|28
1732098850000|2024-11-20 10:34:10|110427|110402|110424.7|110399.7|110427|110402|110424.7|110399.7|10
1732098860000|2024-11-20 10:34:20|110425.8|110400.8|110428|110403|110428.4|110403.4|110425.8|110400.8|10
1732098870000|2024-11-20 10:34:30|110428.1|110403.1|110428.4|110403.4|110428.4|110403.4|110427.7|110402.7|7
1732098880000|2024-11-20 10:34:40|110428.3|110403.3|110431|110406|110432|110407|110428.1|110403.1|14
1732098890000|2024-11-20 10:34:50|110430.8|110405.8|110436.1|110411.1|110436.1|110411.1|110426.1|110401.1|24
1732098900000|2024-11-20 10:35:00|110434.9|110409.9|110441.3|110416.3|110441.3|110416.3|110433.8|110408.8|16
1732098910000|2024-11-20 10:35:10|110441.4|110416.4|110444.6|110419.6|110444.6|110419.6|110440.4|110415.4|12
1732098920000|2024-11-20 10:35:20|110444.4|110419.4|110460|110435|110461.2|110436.2|110444.4|110419.4|22
1732098930000|2024-11-20 10:35:30|110459.8|110434.8|110463.9|110438.9|110465|110440|110459.8|110434.8|12
1732098940000|2024-11-20 10:35:40|110463.6|110438.6|110477.3|110452.3|110477.3|110452.3|110462.6|110437.6|26
1732098950000|2024-11-20 10:35:50|110476.1|110451.1|110470.8|110445.8|110487.3|110462.3|110469.3|110444.3|36
1732098960000|2024-11-20 10:36:00|110469.9|110444.9|110449.4|110424.4|110471|110446|110449.4|110424.4|40
1732098970000|2024-11-20 10:36:10|110452.4|110427.4|110444.9|110419.9|110453.7|110428.7|110444.9|110419.9|26
1732098980000|2024-11-20 10:36:20|110444.8|110419.8|110440.2|110415.2|110445.1|110420.1|110439.5|110414.5|14
1732098990000|2024-11-20 10:36:30|110440.3|110415.3|110432.1|110407.1|110440.3|110415.3|110431.7|110406.7|16
1732099000000|2024-11-20 10:36:40|110433|110408|110437.7|110412.7|110437.7|110412.7|110431.2|110406.2|17
1732099010000|2024-11-20 10:36:50|110438.4|110413.4|110430.3|110405.3|110439.8|110414.8|110429.6|110404.6|12
1732099020000|2024-11-20 10:37:00|110431.5|110406.5|110431.6|110406.6|110432.2|110407.2|110431.5|110406.5|8
1732099030000|2024-11-20 10:37:10|110431.7|110406.7|110425.7|110400.7|110432.1|110407.1|110425.7|110400.7|17
1732099040000|2024-11-20 10:37:20|110424.7|110399.7|110442.5|110417.5|110442.5|110417.5|110424.7|110399.7|21
1732099050000|2024-11-20 10:37:30|110441.3|110416.3|110440.4|110415.4|110441.3|110416.3|110440.3|110415.3|10
1732099060000|2024-11-20 10:37:40|110440.8|110415.8|110443.4|110418.4|110448.9|110423.9|110440.8|110415.8|19
1732099070000|2024-11-20 10:37:50|110443.1|110418.1|110447|110422|110447|110422|110438.7|110413.7|15
1732099080000|2024-11-20 10:38:00|110450.5|110425.5|110450.8|110425.8|110454.1|110429.1|110449.3|110424.3|19
1732099090000|2024-11-20 10:38:10|110451.6|110426.6|110456.3|110431.3|110456.3|110431.3|110451.4|110426.4|23
1732099100000|2024-11-20 10:38:20|110457.4|110432.4|110445|110420|110458.7|110433.7|110441.2|110416.2|16
1732099110000|2024-11-20 10:38:30|110445.1|110420.1|110450.5|110425.5|110453.8|110428.8|110445.1|110420.1|19
1732099120000|2024-11-20 10:38:40|110450.8|110425.8|110451.1|110426.1|110452|110427|110450.7|110425.7|9
1732099130000|2024-11-20 10:38:50|110452.2|110427.2|110471|110446|110471|110446|110452.2|110427.2|14
1732099140000|2024-11-20 10:39:00|110471.5|110446.5|110473.3|110448.3|110473.7|110448.7|110470.2|110445.2|14
1732099150000|2024-11-20 10:39:10|110472.4|110447.4|110455.6|110430.6|110473.3|110448.3|110454.4|110429.4|22
1732099160000|2024-11-20 10:39:20|110455.2|110430.2|110461.4|110436.4|110462.6|110437.6|110451|110426|24
1732099170000|2024-11-20 10:39:30|110462.2|110437.2|110464.5|110439.5|110465.3|110440.3|110459.3|110434.3|29
1732099180000|2024-11-20 10:39:40|110464.4|110439.4|110437.2|110412.2|110465|110440|110432.8|110407.8|29
1732099190000|2024-11-20 10:39:50|110437.9|110412.9|110437.3|110412.3|110437.9|110412.9|110428.4|110403.4|14
1732099200000|2024-11-20 10:40:00|110438.3|110413.3|110441.5|110416.5|110441.5|110416.5|110436.6|110411.6|19
1732099210000|2024-11-20 10:40:10|110441.3|110416.3|110446.2|110421.2|110446.2|110421.2|110439.3|110414.3|19
1732099220000|2024-11-20 10:40:20|110446.1|110421.1|110446.9|110421.9|110448.2|110423.2|110443.1|110418.1|16
1732099230000|2024-11-20 10:40:30|110442.9|110417.9|110444.8|110419.8|110445.3|110420.3|110434.8|110409.8|27
1732099240000|2024-11-20 10:40:40|110445.8|110420.8|110452.1|110427.1|110452.1|110427.1|110445.8|110420.8|16
1732099250000|2024-11-20 10:40:50|110451.5|110426.5|110448.6|110423.6|110451.5|110426.5|110447.4|110422.4|12
1732099260000|2024-11-20 10:41:00|110449.1|110424.1|110458|110433|110461.5|110436.5|110449.1|110424.1|18
1732099270000|2024-11-20 10:41:10|110459.1|110434.1|110466.6|110441.6|110467.8|110442.8|110458.5|110433.5|32
1732099280000|2024-11-20 10:41:20|110466.2|110441.2|110472.4|110447.4|110473.4|110448.4|110466.2|110441.2|13
1732099290000|2024-11-20 10:41:30|110473.4|110448.4|110479.7|110454.7|110480.3|110455.3|110472.4|110447.4|24
1732099300000|2024-11-20 10:41:40|110478.7|110453.7|110467.5|110442.5|110478.7|110453.7|110466.4|110441.4|17
1732099310000|2024-11-20 10:41:50|110466.5|110441.5|110458.1|110433.1|110466.5|110441.5|110458.1|110433.1|21
1732099320000|2024-11-20 10:42:00|110458|110433|110452.8|110427.8|110458.9|110433.9|110447.7|110422.7|17
1732099330000|2024-11-20 10:42:10|110452.5|110427.5|110452.4|110427.4|110452.5|110427.5|110450.2|110425.2|15
1732099340000|2024-11-20 10:42:20|110452.3|110427.3|110452.2|110427.2|110452.6|110427.6|110452.2|110427.2|6
1732099350000|2024-11-20 10:42:30|110452.1|110427.1|110453.8|110428.8|110453.8|110428.8|110449.9|110424.9|15
1732099360000|2024-11-20 10:42:40|110454.7|110429.7|110445.1|110420.1|110454.7|110429.7|110445.1|110420.1|18
1732099370000|2024-11-20 10:42:50|110445.2|110420.2|110445.5|110420.5|110445.5|110420.5|110445.2|110420.2|3
1732099380000|2024-11-20 10:43:00|110445.4|110420.4|110449.3|110424.3|110452.6|110427.6|110445.4|110420.4|14
1732099390000|2024-11-20 10:43:10|110450.4|110425.4|110453.3|110428.3|110454.2|110429.2|110450.3|110425.3|15
1732099400000|2024-11-20 10:43:20|110452.2|110427.2|110450|110425|110452.3|110427.3|110448.5|110423.5|14
1732099410000|2024-11-20 10:43:30|110451|110426|110454.1|110429.1|110454.1|110429.1|110447.4|110422.4|19
1732099420000|2024-11-20 10:43:40|110453.7|110428.7|110455.4|110430.4|110456.7|110431.7|110453.7|110428.7|11
1732099430000|2024-11-20 10:43:50|110455.9|110430.9|110459.9|110434.9|110459.9|110434.9|110455.1|110430.1|14
1732099440000|2024-11-20 10:44:00|110457.8|110432.8|110445.9|110420.9|110457.8|110432.8|110443.9|110418.9|23
1732099450000|2024-11-20 10:44:10|110446|110421|110442.5|110417.5|110446.5|110421.5|110442.5|110417.5|11
1732099460000|2024-11-20 10:44:20|110442.7|110417.7|110444.7|110419.7|110446.3|110421.3|110442.7|110417.7|14
1732099470000|2024-11-20 10:44:30|110444.9|110419.9|110442.4|110417.4|110444.9|110419.9|110442.1|110417.1|17
1732099480000|2024-11-20 10:44:40|110443.7|110418.7|110446.6|110421.6|110449.1|110424.1|110443.7|110418.7|18
1732099490000|2024-11-20 10:44:50|110446.5|110421.5|110428.4|110403.4|110446.5|110421.5|110422.5|110397.5|32
1732099500000|2024-11-20 10:45:00|110429.5|110404.5|110432.9|110407.9|110433|110408|110424.9|110399.9|22
1732099510000|2024-11-20 10:45:10|110432|110407|110432.9|110407.9|110432.9|110407.9|110431.8|110406.8|8
1732099520000|2024-11-20 10:45:20|110432.7|110407.7|110432.2|110407.2|110435.6|110410.6|110427.8|110402.8|16
1732099530000|2024-11-20 10:45:30|110430.6|110405.6|110443.6|110418.6|110444|110419|110430.6|110405.6|14
1732099540000|2024-11-20 10:45:40|110443.7|110418.7|110442.9|110417.9|110443.8|110418.8|110442.5|110417.5|14
1732099550000|2024-11-20 10:45:50|110443.8|110418.8|110458|110433|110460|110435|110443.6|110418.6|30
1732099560000|2024-11-20 10:46:00|110457.8|110432.8|110454.6|110429.6|110460.7|110435.7|110453.3|110428.3|23
1732099570000|2024-11-20 10:46:10|110454.8|110429.8|110452.7|110427.7|110455|110430|110451.5|110426.5|11
1732099580000|2024-11-20 10:46:20|110453.7|110428.7|110455.6|110430.6|110456.3|110431.3|110452.3|110427.3|20
1732099590000|2024-11-20 10:46:30|110455.5|110430.5|110453.1|110428.1|110457.3|110432.3|110452.7|110427.7|31
1732099600000|2024-11-20 10:46:40|110453|110428|110467.8|110442.8|110467.8|110442.8|110452.7|110427.7|19
1732099610000|2024-11-20 10:46:50|110467.7|110442.7|110458.1|110433.1|110467.7|110442.7|110458.1|110433.1|19
1732099620000|2024-11-20 10:47:00|110459.5|110434.5|110459.3|110434.3|110463|110438|110459.3|110434.3|13
1732099630000|2024-11-20 10:47:10|110459.2|110434.2|110462.8|110437.8|110463.9|110438.9|110459.1|110434.1|18
1732099640000|2024-11-20 10:47:20|110461.8|110436.8|110484.3|110459.3|110484.5|110459.5|110461.8|110436.8|30
1732099650000|2024-11-20 10:47:30|110485.7|110460.7|110483.2|110458.2|110488.7|110463.7|110477.9|110452.9|22
1732099660000|2024-11-20 10:47:40|110486|110461|110496.1|110471.1|110498.7|110473.7|110485.2|110460.2|16
1732099670000|2024-11-20 10:47:50|110495.4|110470.4|110493.5|110468.5|110495.4|110470.4|110491|110466|13
1732099680000|2024-11-20 10:48:00|110493.9|110468.9|110496.3|110471.3|110497.9|110472.9|110493.9|110468.9|17
1732099690000|2024-11-20 10:48:10|110496.6|110471.6|110494.6|110469.6|110497.9|110472.9|110494.6|110469.6|16
1732099700000|2024-11-20 10:48:20|110496.6|110471.6|110495.6|110470.6|110496.6|110471.6|110495.4|110470.4|4
1732099710000|2024-11-20 10:48:30|110496.8|110471.8|110497.8|110472.8|110499|110474|110495.8|110470.8|14
1732099720000|2024-11-20 10:48:40|110497.6|110472.6|110495.8|110470.8|110498.5|110473.5|110494.6|110469.6|15
1732099730000|2024-11-20 10:48:50|110496|110471|110498.5|110473.5|110501|110476|110495.9|110470.9|24
1732099740000|2024-11-20 10:49:00|110499.1|110474.1|110501.9|110476.9|110502|110477|110495.4|110470.4|24
1732099750000|2024-11-20 10:49:10|110500.8|110475.8|110500.3|110475.3|110500.8|110475.8|110498.5|110473.5|15
1732099760000|2024-11-20 10:49:20|110499.7|110474.7|110499.4|110474.4|110499.7|110474.7|110499.4|110474.4|7
1732099770000|2024-11-20 10:49:30|110498.3|110473.3|110493.3|110468.3|110498.3|110473.3|110493.3|110468.3|14
1732099780000|2024-11-20 10:49:40|110493.7|110468.7|110503.6|110478.6|110505.7|110480.7|110493.4|110468.4|38
1732099790000|2024-11-20 10:49:50|110503.7|110478.7|110499.6|110474.6|110503.7|110478.7|110499.2|110474.2|12
1732099800000|2024-11-20 10:50:00|110499.4|110474.4|110522|110497|110522.9|110497.9|110499.4|110474.4|32
1732099810000|2024-11-20 10:50:10|110523|110498|110544.9|110519.9|110544.9|110519.9|110523|110498|34
1732099820000|2024-11-20 10:50:20|110545|110520|110548.7|110523.7|110548.7|110523.7|110545|110520|18
1732099830000|2024-11-20 10:50:30|110547.7|110522.7|110557.7|110532.7|110557.9|110532.9|110547.7|110522.7|21
1732099840000|2024-11-20 10:50:40|110556.7|110531.7|110553|110528|110557.5|110532.5|110547.3|110522.3|24
1732099850000|2024-11-20 10:50:50|110553.8|110528.8|110556.8|110531.8|110563.7|110538.7|110553.2|110528.2|37
1732099860000|2024-11-20 10:51:00|110557.2|110532.2|110559|110534|110562.2|110537.2|110555.8|110530.8|21
1732099870000|2024-11-20 10:51:10|110558.6|110533.6|110554.8|110529.8|110558.6|110533.6|110554.8|110529.8|8
1732099880000|2024-11-20 10:51:20|110555.7|110530.7|110555.3|110530.3|110556.6|110531.6|110552.1|110527.1|24
1732099890000|2024-11-20 10:51:30|110556|110531|110559.2|110534.2|110559.2|110534.2|110555.6|110530.6|16
1732099900000|2024-11-20 10:51:40|110559.7|110534.7|110548.7|110523.7|110560|110535|110546.9|110521.9|12
1732099910000|2024-11-20 10:51:50|110549.1|110524.1|110550.8|110525.8|110555.4|110530.4|110548.8|110523.8|24
1732099920000|2024-11-20 10:52:00|110551.3|110526.3|110550.7|110525.7|110553.9|110528.9|110549|110524|23
1732099930000|2024-11-20 10:52:10|110551.4|110526.4|110552|110527|110555.3|110530.3|110542.4|110517.4|26
1732099940000|2024-11-20 10:52:20|110552.1|110527.1|110553.2|110528.2|110553.2|110528.2|110544.2|110519.2|28
1732099950000|2024-11-20 10:52:30|110552.1|110527.1|110549.7|110524.7|110557.1|110532.1|110549.7|110524.7|18
1732099960000|2024-11-20 10:52:40|110549.1|110524.1|110547.2|110522.2|110549.5|110524.5|110545.2|110520.2|23
1732099970000|2024-11-20 10:52:50|110546.4|110521.4|110544|110519|110546.4|110521.4|110541.2|110516.2|24
1732099980000|2024-11-20 10:53:00|110543.1|110518.1|110542.6|110517.6|110543.1|110518.1|110535.1|110510.1|19
1732099990000|2024-11-20 10:53:10|110543.4|110518.4|110543|110518|110543.5|110518.5|110541.2|110516.2|24
1732100000000|2024-11-20 10:53:20|110544.1|110519.1|110540.8|110515.8|110545.9|110520.9|110537.6|110512.6|22
1732100010000|2024-11-20 10:53:30|110540.3|110515.3|110530.4|110505.4|110543.1|110518.1|110528.3|110503.3|22
1732100020000|2024-11-20 10:53:40|110529.3|110504.3|110529.6|110504.6|110530.2|110505.2|110525.7|110500.7|20
1732100030000|2024-11-20 10:53:50|110529.8|110504.8|110531.4|110506.4|110531.4|110506.4|110528.9|110503.9|15
1732100040000|2024-11-20 10:54:00|110531.7|110506.7|110530.5|110505.5|110532.1|110507.1|110530.3|110505.3|6
1732100050000|2024-11-20 10:54:10|110531.8|110506.8|110530.8|110505.8|110539.1|110514.1|110523.3|110498.3|28
1732100060000|2024-11-20 10:54:20|110530|110505|110514.9|110489.9|110531|110506|110514.9|110489.9|21
1732100070000|2024-11-20 10:54:30|110514.7|110489.7|110513.8|110488.8|110514.9|110489.9|110513.8|110488.8|3
1732100080000|2024-11-20 10:54:40|110513.7|110488.7|110512.4|110487.4|110514.4|110489.4|110510.5|110485.5|14
1732100090000|2024-11-20 10:54:50|110511.4|110486.4|110510.2|110485.2|110513.2|110488.2|110507.9|110482.9|12
1732100100000|2024-11-20 10:55:00|110509.8|110484.8|110504.5|110479.5|110510.9|110485.9|110504.3|110479.3|19
1732100110000|2024-11-20 10:55:10|110505.5|110480.5|110497.4|110472.4|110505.5|110480.5|110496.7|110471.7|16
1732100120000|2024-11-20 10:55:20|110496.2|110471.2|110490.9|110465.9|110499.2|110474.2|110488.4|110463.4|19
1732100130000|2024-11-20 10:55:30|110492|110467|110490.5|110465.5|110494.7|110469.7|110490.3|110465.3|15
1732100140000|2024-11-20 10:55:40|110492|110467|110491.4|110466.4|110493.9|110468.9|110489.7|110464.7|19
1732100150000|2024-11-20 10:55:50|110490.8|110465.8|110481.4|110456.4|110496.4|110471.4|110481.4|110456.4|29
1732100160000|2024-11-20 10:56:00|110481.2|110456.2|110469.9|110444.9|110484.7|110459.7|110467.8|110442.8|28
1732100170000|2024-11-20 10:56:10|110469.5|110444.5|110479.2|110454.2|110480.8|110455.8|110469.5|110444.5|23
1732100180000|2024-11-20 10:56:20|110480.5|110455.5|110479.1|110454.1|110483.8|110458.8|110478|110453|24
1732100190000|2024-11-20 10:56:30|110480.3|110455.3|110483.9|110458.9|110485.7|110460.7|110480.3|110455.3|15
1732100200000|2024-11-20 10:56:40|110482.8|110457.8|110478.1|110453.1|110485.8|110460.8|110478.1|110453.1|23
1732100210000|2024-11-20 10:56:50|110477.6|110452.6|110465.8|110440.8|110477.6|110452.6|110465.3|110440.3|15
1732100220000|2024-11-20 10:57:00|110467.1|110442.1|110469.1|110444.1|110483.2|110458.2|110465.4|110440.4|32
1732100230000|2024-11-20 10:57:10|110469.6|110444.6|110464.2|110439.2|110469.6|110444.6|110463.1|110438.1|12
1732100240000|2024-11-20 10:57:20|110465.2|110440.2|110465.2|110440.2|110467.6|110442.6|110464.1|110439.1|22
1732100250000|2024-11-20 10:57:30|110466.3|110441.3|110470.2|110445.2|110471.2|110446.2|110466.2|110441.2|17
1732100260000|2024-11-20 10:57:40|110470|110445|110464.4|110439.4|110470|110445|110462.5|110437.5|12
1732100270000|2024-11-20 10:57:50|110465.6|110440.6|110483.3|110458.3|110483.9|110458.9|110465.6|110440.6|27
1732100280000|2024-11-20 10:58:00|110484|110459|110497.8|110472.8|110499.8|110474.8|110483.1|110458.1|52
1732100290000|2024-11-20 10:58:10|110497.1|110472.1|110510.2|110485.2|110511.7|110486.7|110495.5|110470.5|41
1732100300000|2024-11-20 10:58:20|110511.2|110486.2|110521.2|110496.2|110527.4|110502.4|110506.4|110481.4|35
1732100310000|2024-11-20 10:58:30|110522|110497|110527.9|110502.9|110529.7|110504.7|110521.2|110496.2|39
1732100320000|2024-11-20 10:58:40|110529.1|110504.1|110532.7|110507.7|110539.3|110514.3|110529.1|110504.1|19
1732100330000|2024-11-20 10:58:50|110531.8|110506.8|110533.9|110508.9|110535|110510|110523.7|110498.7|40
1732100340000|2024-11-20 10:59:00|110536.2|110511.2|110537|110512|110541.8|110516.8|110536.2|110511.2|32
1732100350000|2024-11-20 10:59:10|110536.9|110511.9|110537.4|110512.4|110538.5|110513.5|110532.2|110507.2|18
1732100360000|2024-11-20 10:59:20|110537.3|110512.3|110543.7|110518.7|110549.3|110524.3|110531.5|110506.5|24
1732100370000|2024-11-20 10:59:30|110543.9|110518.9|110543.1|110518.1|110545|110520|110542.9|110517.9|14
1732100380000|2024-11-20 10:59:40|110544.6|110519.6|110542.5|110517.5|110544.6|110519.6|110542.1|110517.1|14
1732100390000|2024-11-20 10:59:50|110539.6|110514.6|110540.7|110515.7|110541.8|110516.8|110537.1|110512.1|13
1732100400000|2024-11-20 11:00:00|110540.1|110515.1|110564|110539|110567.9|110542.9|110540.1|110515.1|33
1732100410000|2024-11-20 11:00:10|110565|110540|110582.9|110557.9|110588.6|110563.6|110564.5|110539.5|35
1732100420000|2024-11-20 11:00:20|110582.7|110557.7|110576.2|110551.2|110582.7|110557.7|110565.8|110540.8|40
1732100430000|2024-11-20 11:00:30|110576.4|110551.4|110577.6|110552.6|110579.4|110554.4|110576.2|110551.2|33
1732100440000|2024-11-20 11:00:40|110577.8|110552.8|110579.7|110554.7|110587.9|110562.9|110577.3|110552.3|33
1732100450000|2024-11-20 11:00:50|110580.9|110555.9|110576.7|110551.7|110583.4|110558.4|110576.5|110551.5|23
1732100460000|2024-11-20 11:01:00|110576.5|110551.5|110580.9|110555.9|110581|110556|110575.3|110550.3|15
1732100470000|2024-11-20 11:01:10|110581|110556|110579.5|110554.5|110581.4|110556.4|110578.4|110553.4|13
1732100480000|2024-11-20 11:01:20|110579.6|110554.6|110581.5|110556.5|110581.9|110556.9|110579.4|110554.4|10
1732100490000|2024-11-20 11:01:30|110581.7|110556.7|110575.9|110550.9|110586.9|110561.9|110575.9|110550.9|25
1732100500000|2024-11-20 11:01:40|110574.7|110549.7|110596.1|110571.1|110599.9|110574.9|110574.6|110549.6|21
1732100510000|2024-11-20 11:01:50|110594.4|110569.4|110599.7|110574.7|110602.2|110577.2|110590.1|110565.1|28
1732100520000|2024-11-20 11:02:00|110599.8|110574.8|110628.3|110603.3|110630.3|110605.3|110599.8|110574.8|38
1732100530000|2024-11-20 11:02:10|110628.1|110603.1|110609.7|110584.7|110628.8|110603.8|110609.7|110584.7|14
1732100540000|2024-11-20 11:02:20|110608.4|110583.4|110612.5|110587.5|110612.5|110587.5|110604.2|110579.2|24
1732100550000|2024-11-20 11:02:30|110611.8|110586.8|110615.1|110590.1|110615.9|110590.9|110611.8|110586.8|17
1732100560000|2024-11-20 11:02:40|110615.7|110590.7|110621.1|110596.1|110621.2|110596.2|110615.7|110590.7|34
1732100570000|2024-11-20 11:02:50|110621.6|110596.6|110608.9|110583.9|110621.6|110596.6|110608.9|110583.9|21
1732100580000|2024-11-20 11:03:00|110604.6|110579.6|110600|110575|110616.5|110591.5|110599.4|110574.4|33
1732100590000|2024-11-20 11:03:10|110600.6|110575.6|110598.1|110573.1|110602.1|110577.1|110598.1|110573.1|26
1732100600000|2024-11-20 11:03:20|110598.4|110573.4|110599.8|110574.8|110601.5|110576.5|110597.9|110572.9|7
1732100610000|2024-11-20 11:03:30|110599.9|110574.9|110597.5|110572.5|110599.9|110574.9|110597.5|110572.5|8
1732100620000|2024-11-20 11:03:40|110598.1|110573.1|110577.4|110552.4|110599.2|110574.2|110577.3|110552.3|11
1732100630000|2024-11-20 11:03:50|110577|110552|110589.1|110564.1|110589.5|110564.5|110577|110552|21
1732100640000|2024-11-20 11:04:00|110588.4|110563.4|110581.9|110556.9|110589.2|110564.2|110579.2|110554.2|30
1732100650000|2024-11-20 11:04:10|110583.2|110558.2|110576.7|110551.7|110583.2|110558.2|110573.3|110548.3|16
1732100660000|2024-11-20 11:04:20|110576.8|110551.8|110589.1|110564.1|110589.5|110564.5|110574.3|110549.3|38
1732100670000|2024-11-20 11:04:30|110588.1|110563.1|110590.7|110565.7|110592.6|110567.6|110586.7|110561.7|21
1732100680000|2024-11-20 11:04:40|110590.5|110565.5|110587.8|110562.8|110592.3|110567.3|110585.6|110560.6|11
1732100690000|2024-11-20 11:04:50|110586.9|110561.9|110586.6|110561.6|110588.9|110563.9|110585.9|110560.9|24
1732100700000|2024-11-20 11:05:00|110586.3|110561.3|110584.1|110559.1|110586.3|110561.3|110575.8|110550.8|24
1732100710000|2024-11-20 11:05:10|110585.3|110560.3|110571.9|110546.9|110594.3|110569.3|110571.1|110546.1|15
1732100720000|2024-11-20 11:05:20|110573.4|110548.4|110579.4|110554.4|110583.3|110558.3|110573.4|110548.4|34
1732100730000|2024-11-20 11:05:30|110580.6|110555.6|110579.9|110554.9|110581.9|110556.9|110579.7|110554.7|12
1732100740000|2024-11-20 11:05:40|110578.8|110553.8|110572.2|110547.2|110578.8|110553.8|110572.2|110547.2|22
1732100750000|2024-11-20 11:05:50|110572.4|110547.4|110577.7|110552.7|110577.7|110552.7|110572.1|110547.1|26
1732100760000|2024-11-20 11:06:00|110578.7|110553.7|110573.7|110548.7|110582.8|110557.8|110572.7|110547.7|20
1732100770000|2024-11-20 11:06:10|110573.3|110548.3|110578.3|110553.3|110578.3|110553.3|110571.7|110546.7|8
1732100780000|2024-11-20 11:06:20|110578.2|110553.2|110572.6|110547.6|110578.2|110553.2|110572.6|110547.6|6
1732100790000|2024-11-20 11:06:30|110572.8|110547.8|110571|110546|110572.8|110547.8|110571|110546|6
1732100800000|2024-11-20 11:06:40|110571.1|110546.1|110569.1|110544.1|110571.1|110546.1|110568.1|110543.1|7
1732100810000|2024-11-20 11:06:50|110568.1|110543.1|110552.5|110527.5|110568.1|110543.1|110550.4|110525.4|21
1732100820000|2024-11-20 11:07:00|110554.2|110529.2|110554|110529|110554.2|110529.2|110551.2|110526.2|13
1732100830000|2024-11-20 11:07:10|110554.6|110529.6|110557|110532|110558.6|110533.6|110554.6|110529.6|8
1732100840000|2024-11-20 11:07:20|110557.1|110532.1|110554.5|110529.5|110558.6|110533.6|110554.5|110529.5|8
1732100850000|2024-11-20 11:07:30|110554.4|110529.4|110562.5|110537.5|110562.5|110537.5|110552.9|110527.9|16
1732100860000|2024-11-20 11:07:40|110562.8|110537.8|110558.3|110533.3|110563|110538|110557.7|110532.7|8
1732100870000|2024-11-20 11:07:50|110558.5|110533.5|110550.9|110525.9|110558.6|110533.6|110550.9|110525.9|12
1732100880000|2024-11-20 11:08:00|110551|110526|110548.5|110523.5|110551.2|110526.2|110548.5|110523.5|8
1732100890000|2024-11-20 11:08:10|110548.4|110523.4|110546.6|110521.6|110549.5|110524.5|110546.5|110521.5|8
1732100900000|2024-11-20 11:08:20|110545.4|110520.4|110545.2|110520.2|110545.4|110520.4|110545.1|110520.1|3
1732100910000|2024-11-20 11:08:30|110544.8|110519.8|110546.2|110521.2|110546.6|110521.6|110544.8|110519.8|8
1732100920000|2024-11-20 11:08:40|110545.2|110520.2|110545.2|110520.2|110545.2|110520.2|110542.2|110517.2|8
1732100930000|2024-11-20 11:08:50|110544.1|110519.1|110536|110511|110544.1|110519.1|110533.2|110508.2|23
1732100940000|2024-11-20 11:09:00|110535.3|110510.3|110536.8|110511.8|110538.5|110513.5|110534.2|110509.2|15
1732100950000|2024-11-20 11:09:10|110538.5|110513.5|110540.6|110515.6|110541|110516|110538.5|110513.5|8
1732100960000|2024-11-20 11:09:20|110540.4|110515.4|110535.3|110510.3|110541.6|110516.6|110534.6|110509.6|14
1732100970000|2024-11-20 11:09:30|110535|110510|110534.6|110509.6|110535|110510|110534.6|110509.6|2
1732100980000|2024-11-20 11:09:40|110536.2|110511.2|110552.9|110527.9|110552.9|110527.9|110536.2|110511.2|18
1732100990000|2024-11-20 11:09:50|110552.1|110527.1|110545.3|110520.3|110552.1|110527.1|110545.3|110520.3|14
1732101000000|2024-11-20 11:10:00|110545|110520|110550.6|110525.6|110551.2|110526.2|110545|110520|15
1732101010000|2024-11-20 11:10:10|110550.3|110525.3|110559.4|110534.4|110561.5|110536.5|110550.3|110525.3|11
1732101020000|2024-11-20 11:10:20|110558.4|110533.4|110563|110538|110563|110538|110558|110533|14
1732101030000|2024-11-20 11:10:30|110563.6|110538.6|110564.6|110539.6|110567.8|110542.8|110563.6|110538.6|16
1732101040000|2024-11-20 11:10:40|110564.7|110539.7|110563.9|110538.9|110564.7|110539.7|110563.9|110538.9|6
1732101050000|2024-11-20 11:10:50|110562.9|110537.9|110547.5|110522.5|110562.9|110537.9|110547.5|110522.5|11
1732101060000|2024-11-20 11:11:00|110548.5|110523.5|110547.1|110522.1|110549.3|110524.3|110544.9|110519.9|17
1732101070000|2024-11-20 11:11:10|110546.5|110521.5|110548.7|110523.7|110553.5|110528.5|110546.5|110521.5|21
1732101080000|2024-11-20 11:11:20|110548.9|110523.9|110556.6|110531.6|110556.6|110531.6|110548.9|110523.9|24
1732101090000|2024-11-20 11:11:30|110556.9|110531.9|110560.6|110535.6|110560.6|110535.6|110556.9|110531.9|8
1732101100000|2024-11-20 11:11:40|110561.1|110536.1|110559.1|110534.1|110561.1|110536.1|110559|110534|5
1732101110000|2024-11-20 11:11:50|110560.2|110535.2|110568.1|110543.1|110570.3|110545.3|110557.9|110532.9|12
1732101120000|2024-11-20 11:12:00|110569.9|110544.9|110587.4|110562.4|110587.4|110562.4|110569.1|110544.1|30
1732101130000|2024-11-20 11:12:10|110587.9|110562.9|110582.2|110557.2|110587.9|110562.9|110574.8|110549.8|26
1732101140000|2024-11-20 11:12:20|110580.5|110555.5|110582.7|110557.7|110582.7|110557.7|110578.4|110553.4|8
1732101150000|2024-11-20 11:12:30|110582.9|110557.9|110581.7|110556.7|110582.9|110557.9|110581.7|110556.7|12
1732101160000|2024-11-20 11:12:40|110580.5|110555.5|110572|110547|110581.1|110556.1|110570|110545|17
1732101170000|2024-11-20 11:12:50|110572.2|110547.2|110571.1|110546.1|110579.4|110554.4|110571|110546|31
1732101180000|2024-11-20 11:13:00|110571|110546|110572.3|110547.3|110572.9|110547.9|110570.6|110545.6|16
1732101190000|2024-11-20 11:13:10|110571.6|110546.6|110567.8|110542.8|110573.4|110548.4|110567.3|110542.3|33
1732101200000|2024-11-20 11:13:20|110566.9|110541.9|110568.5|110543.5|110570.6|110545.6|110566.2|110541.2|11
1732101210000|2024-11-20 11:13:30|110567.9|110542.9|110569.2|110544.2|110570.1|110545.1|110566.5|110541.5|8
1732101220000|2024-11-20 11:13:40|110569.1|110544.1|110568|110543|110571|110546|110566.6|110541.6|29
1732101230000|2024-11-20 11:13:50|110567.9|110542.9|110572.1|110547.1|110579.9|110554.9|110567.9|110542.9|18
1732101240000|2024-11-20 11:14:00|110571.8|110546.8|110570.2|110545.2|110572.1|110547.1|110567.7|110542.7|13
1732101250000|2024-11-20 11:14:10|110570.4|110545.4|110566.9|110541.9|110570.5|110545.5|110566.5|110541.5|6
1732101260000|2024-11-20 11:14:20|110567|110542|110562.8|110537.8|110567.1|110542.1|110562.8|110537.8|7
1732101270000|2024-11-20 11:14:30|110563.8|110538.8|110567.4|110542.4|110567.7|110542.7|110563.3|110538.3|13
1732101280000|2024-11-20 11:14:40|110566.4|110541.4|110565.4|110540.4|110567|110542|110564|110539|10
1732101290000|2024-11-20 11:14:50|110565.5|110540.5|110572.7|110547.7|110578.1|110553.1|110565.5|110540.5|22
1732101300000|2024-11-20 11:15:00|110573.8|110548.8|110582|110557|110582|110557|110572.9|110547.9|17
1732101310000|2024-11-20 11:15:10|110581.5|110556.5|110578.7|110553.7|110585.3|110560.3|110578.7|110553.7|15
1732101320000|2024-11-20 11:15:20|110579.3|110554.3|110582.1|110557.1|110582.1|110557.1|110579.3|110554.3|6
1732101330000|2024-11-20 11:15:30|110583.3|110558.3|110587.7|110562.7|110587.9|110562.9|110583.3|110558.3|10
1732101340000|2024-11-20 11:15:40|110586.5|110561.5|110592.2|110567.2|110592.3|110567.3|110583|110558|25
1732101350000|2024-11-20 11:15:50|110591|110566|110588.8|110563.8|110592|110567|110587.7|110562.7|17
1732101360000|2024-11-20 11:16:00|110588.5|110563.5|110594.4|110569.4|110594.4|110569.4|110583.2|110558.2|25
1732101370000|2024-11-20 11:16:10|110595.8|110570.8|110596.2|110571.2|110598.4|110573.4|110594.9|110569.9|13
1732101380000|2024-11-20 11:16:20|110595|110570|110594.2|110569.2|110597|110572|110591.3|110566.3|24
1732101390000|2024-11-20 11:16:30|110592.5|110567.5|110588.4|110563.4|110592.8|110567.8|110588.4|110563.4|7
1732101400000|2024-11-20 11:16:40|110591.3|110566.3|110618.3|110593.3|110618.3|110593.3|110591.3|110566.3|18
1732101410000|2024-11-20 11:16:50|110617.4|110592.4|110612|110587|110617.4|110592.4|110611.9|110586.9|14
1732101420000|2024-11-20 11:17:00|110610.5|110585.5|110601|110576|110610.5|110585.5|110599.5|110574.5|30
1732101430000|2024-11-20 11:17:10|110602|110577|110597.7|110572.7|110605.3|110580.3|110596.5|110571.5|14
1732101440000|2024-11-20 11:17:20|110596.5|110571.5|110590.6|110565.6|110596.5|110571.5|110589.7|110564.7|12
1732101450000|2024-11-20 11:17:30|110590.7|110565.7|110586.4|110561.4|110590.7|110565.7|110586.3|110561.3|9
1732101460000|2024-11-20 11:17:40|110586.9|110561.9|110588.1|110563.1|110589.1|110564.1|110585.6|110560.6|14
1732101470000|2024-11-20 11:17:50|110589.2|110564.2|110591.7|110566.7|110591.7|110566.7|110589.2|110564.2|6
1732101480000|2024-11-20 11:18:00|110592.4|110567.4|110587.5|110562.5|110592.4|110567.4|110587.1|110562.1|14
1732101490000|2024-11-20 11:18:10|110587.1|110562.1|110587.7|110562.7|110587.7|110562.7|110586.6|110561.6|10
1732101500000|2024-11-20 11:18:20|110587.3|110562.3|110588.9|110563.9|110588.9|110563.9|110584|110559|12
1732101510000|2024-11-20 11:18:30|110588.8|110563.8|110576.3|110551.3|110588.8|110563.8|110569|110544|24
1732101520000|2024-11-20 11:18:40|110576.1|110551.1|110572.8|110547.8|110576.3|110551.3|110571.2|110546.2|8
1732101530000|2024-11-20 11:18:50|110572.7|110547.7|110579.2|110554.2|110580.6|110555.6|110571.6|110546.6|15
1732101540000|2024-11-20 11:19:00|110576.7|110551.7|110575.8|110550.8|110578.3|110553.3|110575.8|110550.8|13
1732101550000|2024-11-20 11:19:10|110574.9|110549.9|110571.3|110546.3|110575.1|110550.1|110571.3|110546.3|15
1732101560000|2024-11-20 11:19:20|110571.2|110546.2|110578.3|110553.3|110578.3|110553.3|110571.2|110546.2|7
1732101570000|2024-11-20 11:19:30|110578|110553|110578.7|110553.7|110579|110554|110574.4|110549.4|16
1732101580000|2024-11-20 11:19:40|110578.1|110553.1|110594.4|110569.4|110596.2|110571.2|110578.1|110553.1|11
1732101590000|2024-11-20 11:19:50|110594.3|110569.3|110596.3|110571.3|110596.3|110571.3|110594.1|110569.1|7
1732101600000|2024-11-20 11:20:00|110595.6|110570.6|110600.7|110575.7|110601.2|110576.2|110591.5|110566.5|19
1732101610000|2024-11-20 11:20:10|110601.8|110576.8|110621.5|110596.5|110621.8|110596.8|110601.8|110576.8|32
1732101620000|2024-11-20 11:20:20|110620.5|110595.5|110620.4|110595.4|110624.9|110599.9|110620.4|110595.4|23
1732101630000|2024-11-20 11:20:30|110620.6|110595.6|110623.5|110598.5|110623.5|110598.5|110620.6|110595.6|13
1732101640000|2024-11-20 11:20:40|110623.6|110598.6|110629|110604|110634.1|110609.1|110620.3|110595.3|27
1732101650000|2024-11-20 11:20:50|110629.1|110604.1|110628.9|110603.9|110629.2|110604.2|110628.7|110603.7|6
1732101660000|2024-11-20 11:21:00|110627.4|110602.4|110625.6|110600.6|110627.4|110602.4|110622.8|110597.8|19
1732101670000|2024-11-20 11:21:10|110625.2|110600.2|110636.5|110611.5|110636.5|110611.5|110625.2|110600.2|17
1732101680000|2024-11-20 11:21:20|110636.8|110611.8|110636.5|110611.5|110639.9|110614.9|110635.5|110610.5|13
1732101690000|2024-11-20 11:21:30|110637|110612|110623.5|110598.5|110637.3|110612.3|110623.5|110598.5|13
1732101700000|2024-11-20 11:21:40|110623.4|110598.4|110622.6|110597.6|110624.2|110599.2|110621.3|110596.3|17
1732101710000|2024-11-20 11:21:50|110623.2|110598.2|110623|110598|110626.9|110601.9|110620.9|110595.9|13
1732101720000|2024-11-20 11:22:00|110622.5|110597.5|110623.4|110598.4|110624|110599|110622|110597|16
1732101730000|2024-11-20 11:22:10|110623.3|110598.3|110622.9|110597.9|110623.3|110598.3|110610.8|110585.8|27
1732101740000|2024-11-20 11:22:20|110623.2|110598.2|110622.8|110597.8|110623.2|110598.2|110622.8|110597.8|5
1732101750000|2024-11-20 11:22:30|110621.5|110596.5|110623|110598|110623|110598|110621.5|110596.5|6
1732101760000|2024-11-20 11:22:40|110623.2|110598.2|110614.8|110589.8|110624.7|110599.7|110614.2|110589.2|20
1732101770000|2024-11-20 11:22:50|110614.6|110589.6|110608.6|110583.6|110614.6|110589.6|110607.5|110582.5|18
1732101780000|2024-11-20 11:23:00|110609.6|110584.6|110612.9|110587.9|110612.9|110587.9|110609.6|110584.6|12
1732101790000|2024-11-20 11:23:10|110611.8|110586.8|110610.3|110585.3|110613.1|110588.1|110610.3|110585.3|12
1732101800000|2024-11-20 11:23:20|110611.3|110586.3|110612.9|110587.9|110612.9|110587.9|110610.1|110585.1|12
1732101810000|2024-11-20 11:23:30|110615.4|110590.4|110625.5|110600.5|110625.5|110600.5|110615.4|110590.4|17
1732101820000|2024-11-20 11:23:40|110624.5|110599.5|110631.5|110606.5|110631.5|110606.5|110603|110578|33
1732101830000|2024-11-20 11:23:50|110629.5|110604.5|110619.4|110594.4|110631.4|110606.4|110618.4|110593.4|18
1732101840000|2024-11-20 11:24:00|110617.9|110592.9|110615.6|110590.6|110620.4|110595.4|110609.4|110584.4|11
1732101850000|2024-11-20 11:24:10|110616.8|110591.8|110609.7|110584.7|110616.8|110591.8|110599|110574|35
1732101860000|2024-11-20 11:24:20|110608.4|110583.4|110595.7|110570.7|110608.4|110583.4|110593.4|110568.4|22
1732101870000|2024-11-20 11:24:30|110594.5|110569.5|110594.3|110569.3|110595.9|110570.9|110586.2|110561.2|41
1732101880000|2024-11-20 11:24:40|110592.6|110567.6|110583|110558|110593.7|110568.7|110582.6|110557.6|27
1732101890000|2024-11-20 11:24:50|110582|110557|110576.3|110551.3|110583.8|110558.8|110576.3|110551.3|27
1732101900000|2024-11-20 11:25:00|110576.1|110551.1|110573.1|110548.1|110578.7|110553.7|110573|110548|26
1732101910000|2024-11-20 11:25:10|110571.2|110546.2|110559.3|110534.3|110571.2|110546.2|110559.3|110534.3|34
1732101920000|2024-11-20 11:25:20|110559.5|110534.5|110561.6|110536.6|110563.1|110538.1|110557.9|110532.9|22
1732101930000|2024-11-20 11:25:30|110560.7|110535.7|110562.1|110537.1|110564.9|110539.9|110559.5|110534.5|26
1732101940000|2024-11-20 11:25:40|110561.3|110536.3|110560.1|110535.1|110561.3|110536.3|110558.8|110533.8|11
1732101950000|2024-11-20 11:25:50|110560.3|110535.3|110553.6|110528.6|110560.5|110535.5|110553.6|110528.6|10
1732101960000|2024-11-20 11:26:00|110553.1|110528.1|110548.4|110523.4|110555|110530|110548.4|110523.4|24
1732101970000|2024-11-20 11:26:10|110549.3|110524.3|110557.9|110532.9|110557.9|110532.9|110548.4|110523.4|11
1732101980000|2024-11-20 11:26:20|110557|110532|110557.9|110532.9|110557.9|110532.9|110557|110532|2
1732101990000|2024-11-20 11:26:30|110557.7|110532.7|110561.4|110536.4|110562.6|110537.6|110557.7|110532.7|14
1732102000000|2024-11-20 11:26:40|110562.2|110537.2|110562.2|110537.2|110562.9|110537.9|110562.2|110537.2|10
1732102010000|2024-11-20 11:26:50|110561.9|110536.9|110565|110540|110565|110540|110559.6|110534.6|17
1732102020000|2024-11-20 11:27:00|110563.3|110538.3|110571|110546|110574.1|110549.1|110563.3|110538.3|27
1732102030000|2024-11-20 11:27:10|110571.4|110546.4|110566.2|110541.2|110573.8|110548.8|110565.6|110540.6|17
1732102040000|2024-11-20 11:27:20|110565.8|110540.8|110563.5|110538.5|110573.2|110548.2|110560.9|110535.9|26
1732102050000|2024-11-20 11:27:30|110562.9|110537.9|110559.7|110534.7|110562.9|110537.9|110557.2|110532.2|20
1732102060000|2024-11-20 11:27:40|110559.8|110534.8|110561.5|110536.5|110561.5|110536.5|110559.7|110534.7|6
1732102070000|2024-11-20 11:27:50|110562|110537|110571.1|110546.1|110571.1|110546.1|110562|110537|15
1732102080000|2024-11-20 11:28:00|110572|110547|110573.2|110548.2|110573.3|110548.3|110568.1|110543.1|18
1732102090000|2024-11-20 11:28:10|110572.4|110547.4|110565.7|110540.7|110572.9|110547.9|110565.7|110540.7|9
1732102100000|2024-11-20 11:28:20|110565.8|110540.8|110568.4|110543.4|110568.4|110543.4|110564|110539|10
1732102110000|2024-11-20 11:28:30|110568.9|110543.9|110560.3|110535.3|110568.9|110543.9|110560.3|110535.3|11
1732102120000|2024-11-20 11:28:40|110558.8|110533.8|110563|110538|110565.4|110540.4|110555.5|110530.5|29
1732102130000|2024-11-20 11:28:50|110563.6|110538.6|110562.1|110537.1|110564.5|110539.5|110559.2|110534.2|15
1732102140000|2024-11-20 11:29:00|110560.6|110535.6|110559|110534|110560.6|110535.6|110557.9|110532.9|4
1732102150000|2024-11-20 11:29:10|110558.8|110533.8|110560.1|110535.1|110563.7|110538.7|110558.7|110533.7|20
1732102160000|2024-11-20 11:29:20|110560.4|110535.4|110560.8|110535.8|110561.7|110536.7|110560.4|110535.4|7
1732102170000|2024-11-20 11:29:30|110560.7|110535.7|110560.5|110535.5|110563.7|110538.7|110559.5|110534.5|11
1732102180000|2024-11-20 11:29:40|110560.7|110535.7|110559.9|110534.9|110560.7|110535.7|110557.6|110532.6|13
1732102190000|2024-11-20 11:29:50|110559.5|110534.5|110560.9|110535.9|110560.9|110535.9|110557.2|110532.2|14
1732102200000|2024-11-20 11:30:00|110563.1|110538.1|110574|110549|110582.7|110557.7|110562.8|110537.8|28
1732102210000|2024-11-20 11:30:10|110573.9|110548.9|110570.8|110545.8|110575.2|110550.2|110568|110543|27
1732102220000|2024-11-20 11:30:20|110572.1|110547.1|110571.3|110546.3|110574.2|110549.2|110567.3|110542.3|28
1732102230000|2024-11-20 11:30:30|110571.5|110546.5|110571.3|110546.3|110572.7|110547.7|110569|110544|14
1732102240000|2024-11-20 11:30:40|110571.7|110546.7|110573.3|110548.3|110573.8|110548.8|110570.2|110545.2|10
1732102250000|2024-11-20 11:30:50|110573.2|110548.2|110571.1|110546.1|110573.2|110548.2|110568.6|110543.6|13
1732102260000|2024-11-20 11:31:00|110571.4|110546.4|110570.5|110545.5|110571.4|110546.4|110567.9|110542.9|13
1732102270000|2024-11-20 11:31:10|110568.3|110543.3|110549.3|110524.3|110568.4|110543.4|110548.9|110523.9|27
1732102280000|2024-11-20 11:31:20|110550.3|110525.3|110552.6|110527.6|110552.6|110527.6|110540.2|110515.2|20
1732102290000|2024-11-20 11:31:30|110552.7|110527.7|110552.6|110527.6|110552.7|110527.7|110552.6|110527.6|2
1732102300000|2024-11-20 11:31:40|110552.2|110527.2|110545|110520|110552.2|110527.2|110544.4|110519.4|12
1732102310000|2024-11-20 11:31:50|110544.1|110519.1|110530.5|110505.5|110546.8|110521.8|110527.8|110502.8|17
1732102320000|2024-11-20 11:32:00|110531.4|110506.4|110541.8|110516.8|110541.8|110516.8|110529.6|110504.6|23
1732102330000|2024-11-20 11:32:10|110541.1|110516.1|110544.9|110519.9|110545.6|110520.6|110541.1|110516.1|19
1732102340000|2024-11-20 11:32:20|110545.6|110520.6|110549.2|110524.2|110550.9|110525.9|110545.1|110520.1|13
1732102350000|2024-11-20 11:32:30|110550.2|110525.2|110548|110523|110554.6|110529.6|110547.7|110522.7|20
1732102360000|2024-11-20 11:32:40|110546.9|110521.9|110543.7|110518.7|110548.6|110523.6|110542.4|110517.4|18
1732102370000|2024-11-20 11:32:50|110543.2|110518.2|110552.2|110527.2|110552.2|110527.2|110543.2|110518.2|16
1732102380000|2024-11-20 11:33:00|110552.7|110527.7|110529|110504|110554.1|110529.1|110528.3|110503.3|26
1732102390000|2024-11-20 11:33:10|110529.6|110504.6|110522.3|110497.3|110530.4|110505.4|110522.3|110497.3|25
1732102400000|2024-11-20 11:33:20|110522.6|110497.6|110508.8|110483.8|110522.6|110497.6|110508.8|110483.8|18
1732102410000|2024-11-20 11:33:30|110509.9|110484.9|110524.5|110499.5|110525.8|110500.8|110509.9|110484.9|16
1732102420000|2024-11-20 11:33:40|110524.3|110499.3|110508.1|110483.1|110524.3|110499.3|110508.1|110483.1|22
1732102430000|2024-11-20 11:33:50|110509.1|110484.1|110498.7|110473.7|110510.3|110485.3|110498.7|110473.7|30
1732102440000|2024-11-20 11:34:00|110497.4|110472.4|110506.9|110481.9|110508|110483|110493.5|110468.5|22
1732102450000|2024-11-20 11:34:10|110507|110482|110509.7|110484.7|110512.1|110487.1|110507|110482|13
1732102460000|2024-11-20 11:34:20|110509.5|110484.5|110508.6|110483.6|110510.4|110485.4|110508.6|110483.6|6
1732102470000|2024-11-20 11:34:30|110508.3|110483.3|110497.9|110472.9|110508.3|110483.3|110495.2|110470.2|18
1732102480000|2024-11-20 11:34:40|110497.6|110472.6|110493.6|110468.6|110499.5|110474.5|110493.6|110468.6|25
1732102490000|2024-11-20 11:34:50|110493.5|110468.5|110492|110467|110494.7|110469.7|110491.5|110466.5|23
1732102500000|2024-11-20 11:35:00|110492.9|110467.9|110501|110476|110504.1|110479.1|110488.2|110463.2|18
1732102510000|2024-11-20 11:35:10|110499.7|110474.7|110489.9|110464.9|110500.9|110475.9|110488.4|110463.4|17
1732102520000|2024-11-20 11:35:20|110491.1|110466.1|110491.1|110466.1|110492.7|110467.7|110490.8|110465.8|8
1732102530000|2024-11-20 11:35:30|110491.2|110466.2|110494.3|110469.3|110494.3|110469.3|110485.8|110460.8|19
1732102540000|2024-11-20 11:35:40|110493.7|110468.7|110488.4|110463.4|110493.7|110468.7|110487.8|110462.8|14
1732102550000|2024-11-20 11:35:50|110489.2|110464.2|110480.1|110455.1|110489.2|110464.2|110476|110451|23
1732102560000|2024-11-20 11:36:00|110480.7|110455.7|110481.8|110456.8|110483.1|110458.1|110480.7|110455.7|5
1732102570000|2024-11-20 11:36:10|110481.5|110456.5|110487.4|110462.4|110491.4|110466.4|110481|110456|16
1732102580000|2024-11-20 11:36:20|110491.4|110466.4|110505.9|110480.9|110506.9|110481.9|110491.4|110466.4|12
1732102590000|2024-11-20 11:36:30|110505.1|110480.1|110505.9|110480.9|110509.3|110484.3|110502.1|110477.1|17
1732102600000|2024-11-20 11:36:40|110506.1|110481.1|110514.9|110489.9|110515.5|110490.5|110506.1|110481.1|11
1732102610000|2024-11-20 11:36:50|110516|110491|110518.9|110493.9|110521.7|110496.7|110516|110491|19
1732102620000|2024-11-20 11:37:00|110520.2|110495.2|110530.3|110505.3|110531.4|110506.4|110518.4|110493.4|24
1732102630000|2024-11-20 11:37:10|110530|110505|110538.3|110513.3|110539.2|110514.2|110526.5|110501.5|23
1732102640000|2024-11-20 11:37:20|110539.4|110514.4|110539.5|110514.5|110542.3|110517.3|110537|110512|10
1732102650000|2024-11-20 11:37:30|110538.8|110513.8|110542.1|110517.1|110542.3|110517.3|110536.4|110511.4|24
1732102660000|2024-11-20 11:37:40|110542.8|110517.8|110543.9|110518.9|110549.4|110524.4|110536.5|110511.5|29
1732102670000|2024-11-20 11:37:50|110541.4|110516.4|110542|110517|110542|110517|110540.6|110515.6|6
1732102680000|2024-11-20 11:38:00|110541.8|110516.8|110541.9|110516.9|110541.9|110516.9|110538.2|110513.2|16
1732102690000|2024-11-20 11:38:10|110543|110518|110545.7|110520.7|110546.1|110521.1|110543|110518|10
1732102700000|2024-11-20 11:38:20|110545.2|110520.2|110541.4|110516.4|110545.7|110520.7|110540.3|110515.3|14
1732102710000|2024-11-20 11:38:30|110542.6|110517.6|110538|110513|110542.9|110517.9|110537.7|110512.7|16
1732102720000|2024-11-20 11:38:40|110538.2|110513.2|110539.5|110514.5|110539.5|110514.5|110538.2|110513.2|5
1732102730000|2024-11-20 11:38:50|110538.9|110513.9|110538.4|110513.4|110539.8|110514.8|110537.5|110512.5|13
1732102740000|2024-11-20 11:39:00|110539.5|110514.5|110536|110511|110541.2|110516.2|110536|110511|14
1732102750000|2024-11-20 11:39:10|110537.2|110512.2|110537.6|110512.6|110537.8|110512.8|110537.2|110512.2|5
1732102760000|2024-11-20 11:39:20|110537.7|110512.7|110546.9|110521.9|110546.9|110521.9|110537.7|110512.7|12
1732102770000|2024-11-20 11:39:30|110546.4|110521.4|110544.4|110519.4|110550.6|110525.6|110542.6|110517.6|19
1732102780000|2024-11-20 11:39:40|110544.2|110519.2|110545.2|110520.2|110545.2|110520.2|110543.9|110518.9|5
1732102790000|2024-11-20 11:39:50|110547.3|110522.3|110552.6|110527.6|110553.7|110528.7|110547.3|110522.3|8
1732102800000|2024-11-20 11:40:00|110551.5|110526.5|110558.2|110533.2|110558.2|110533.2|110550.2|110525.2|33
1732102810000|2024-11-20 11:40:10|110558.5|110533.5|110567.3|110542.3|110568.3|110543.3|110558.5|110533.5|24
1732102820000|2024-11-20 11:40:20|110568.7|110543.7|110569.5|110544.5|110569.8|110544.8|110567.9|110542.9|12
1732102830000|2024-11-20 11:40:30|110567.9|110542.9|110564.9|110539.9|110569|110544|110564.9|110539.9|18
1732102840000|2024-11-20 11:40:40|110564.3|110539.3|110572.3|110547.3|110572.3|110547.3|110564.3|110539.3|18
1732102850000|2024-11-20 11:40:50|110570.3|110545.3|110570.4|110545.4|110570.5|110545.5|110570.2|110545.2|8
1732102860000|2024-11-20 11:41:00|110570.2|110545.2|110552.5|110527.5|110570.2|110545.2|110551.2|110526.2|23
1732102870000|2024-11-20 11:41:10|110551.2|110526.2|110562.9|110537.9|110562.9|110537.9|110550.1|110525.1|21
1732102880000|2024-11-20 11:41:20|110562.8|110537.8|110562.4|110537.4|110565.9|110540.9|110562.4|110537.4|9
1732102890000|2024-11-20 11:41:30|110561.3|110536.3|110542.8|110517.8|110561.3|110536.3|110541.7|110516.7|27
1732102900000|2024-11-20 11:41:40|110542.4|110517.4|110530.9|110505.9|110543.8|110518.8|110530.9|110505.9|28
1732102910000|2024-11-20 11:41:50|110530.5|110505.5|110519.4|110494.4|110532.5|110507.5|110517.9|110492.9|31
1732102920000|2024-11-20 11:42:00|110520|110495|110501.5|110476.5|110523|110498|110499.1|110474.1|29
1732102930000|2024-11-20 11:42:10|110501.7|110476.7|110493|110468|110501.7|110476.7|110486.5|110461.5|21
1732102940000|2024-11-20 11:42:20|110492|110467|110480.2|110455.2|110494.2|110469.2|110474.3|110449.3|32
1732102950000|2024-11-20 11:42:30|110481.2|110456.2|110488.4|110463.4|110491.4|110466.4|110481.2|110456.2|33
1732102960000|2024-11-20 11:42:40|110485.1|110460.1|110482.8|110457.8|110490.9|110465.9|110477.8|110452.8|27
1732102970000|2024-11-20 11:42:50|110484.6|110459.6|110490|110465|110494|110469|110484.6|110459.6|21
1732102980000|2024-11-20 11:43:00|110490.5|110465.5|110482.2|110457.2|110492.4|110467.4|110476.3|110451.3|48
1732102990000|2024-11-20 11:43:10|110482.1|110457.1|110481|110456|110483.2|110458.2|110477.1|110452.1|17
1732103000000|2024-11-20 11:43:20|110480.4|110455.4|110479.7|110454.7|110485.4|110460.4|110477.6|110452.6|36
1732103010000|2024-11-20 11:43:30|110478.3|110453.3|110485.4|110460.4|110487.2|110462.2|110478.3|110453.3|21
1732103020000|2024-11-20 11:43:40|110485.3|110460.3|110475.3|110450.3|110492.5|110467.5|110472.2|110447.2|34
1732103030000|2024-11-20 11:43:50|110477.2|110452.2|110491.6|110466.6|110491.6|110466.6|110475.8|110450.8|39
1732103040000|2024-11-20 11:44:00|110492.7|110467.7|110496.3|110471.3|110496.3|110471.3|110486.8|110461.8|21
1732103050000|2024-11-20 11:44:10|110496.4|110471.4|110493.3|110468.3|110498.1|110473.1|110489.5|110464.5|25
1732103060000|2024-11-20 11:44:20|110494.1|110469.1|110496.8|110471.8|110502.2|110477.2|110490|110465|26
1732103070000|2024-11-20 11:44:30|110495.7|110470.7|110501.5|110476.5|110503|110478|110495.7|110470.7|16
1732103080000|2024-11-20 11:44:40|110501.9|110476.9|110502.3|110477.3|110503.7|110478.7|110497.8|110472.8|25
1732103090000|2024-11-20 11:44:50|110503.6|110478.6|110509|110484|110510.1|110485.1|110503.6|110478.6|24
1732103100000|2024-11-20 11:45:00|110510.6|110485.6|110510.5|110485.5|110527.4|110502.4|110509.2|110484.2|25
1732103110000|2024-11-20 11:45:10|110509.4|110484.4|110498.3|110473.3|110510.5|110485.5|110493.5|110468.5|36
1732103120000|2024-11-20 11:45:20|110497.3|110472.3|110498.2|110473.2|110499|110474|110495.1|110470.1|25
1732103130000|2024-11-20 11:45:30|110498.4|110473.4|110495.4|110470.4|110499.2|110474.2|110495|110470|16
1732103140000|2024-11-20 11:45:40|110494.6|110469.6|110477.8|110452.8|110496.1|110471.1|110474|110449|31
1732103150000|2024-11-20 11:45:50|110477.7|110452.7|110479.1|110454.1|110481.7|110456.7|110477.7|110452.7|17
1732103160000|2024-11-20 11:46:00|110479.4|110454.4|110496.5|110471.5|110501.2|110476.2|110479.4|110454.4|27
1732103170000|2024-11-20 11:46:10|110495.4|110470.4|110501.7|110476.7|110502.7|110477.7|110495.4|110470.4|27
1732103180000|2024-11-20 11:46:20|110502.8|110477.8|110503.5|110478.5|110503.7|110478.7|110499.6|110474.6|14
1732103190000|2024-11-20 11:46:30|110503.2|110478.2|110500.7|110475.7|110507.2|110482.2|110495.2|110470.2|28
1732103200000|2024-11-20 11:46:40|110501.7|110476.7|110496.6|110471.6|110501.7|110476.7|110494.3|110469.3|11
1732103210000|2024-11-20 11:46:50|110496.4|110471.4|110508.1|110483.1|110508.2|110483.2|110495.6|110470.6|25
1732103220000|2024-11-20 11:47:00|110509.1|110484.1|110509.9|110484.9|110519.1|110494.1|110508.4|110483.4|27
1732103230000|2024-11-20 11:47:10|110509|110484|110499.9|110474.9|110510.8|110485.8|110496.9|110471.9|24
1732103240000|2024-11-20 11:47:20|110498.6|110473.6|110494.4|110469.4|110498.6|110473.6|110491.6|110466.6|16
1732103250000|2024-11-20 11:47:30|110494|110469|110492.1|110467.1|110496.7|110471.7|110491.1|110466.1|29
1732103260000|2024-11-20 11:47:40|110492.2|110467.2|110492.1|110467.1|110492.2|110467.2|110491.6|110466.6|4
1732103270000|2024-11-20 11:47:50|110491.6|110466.6|110484.5|110459.5|110496.6|110471.6|110478.7|110453.7|26
1732103280000|2024-11-20 11:48:00|110485|110460|110476.3|110451.3|110485.4|110460.4|110475.9|110450.9|16
1732103290000|2024-11-20 11:48:10|110476.9|110451.9|110475.1|110450.1|110476.9|110451.9|110474|110449|11
1732103300000|2024-11-20 11:48:20|110475|110450|110480.2|110455.2|110480.2|110455.2|110469.2|110444.2|24
1732103310000|2024-11-20 11:48:30|110481.4|110456.4|110486.6|110461.6|110486.8|110461.8|110481.4|110456.4|11
1732103320000|2024-11-20 11:48:40|110487.6|110462.6|110479.6|110454.6|110489.6|110464.6|110479.6|110454.6|13
1732103330000|2024-11-20 11:48:50|110479.7|110454.7|110485.4|110460.4|110487.6|110462.6|110479.4|110454.4|18
1732103340000|2024-11-20 11:49:00|110484.2|110459.2|110475.4|110450.4|110487.3|110462.3|110475.4|110450.4|18
1732103350000|2024-11-20 11:49:10|110475.1|110450.1|110477.9|110452.9|110481.9|110456.9|110474.9|110449.9|16
1732103360000|2024-11-20 11:49:20|110478.1|110453.1|110470.5|110445.5|110478.1|110453.1|110470.5|110445.5|8
1732103370000|2024-11-20 11:49:30|110470.3|110445.3|110453.1|110428.1|110471|110446|110453.1|110428.1|26
1732103380000|2024-11-20 11:49:40|110454.2|110429.2|110454.8|110429.8|110455.9|110430.9|110452.4|110427.4|13
1732103390000|2024-11-20 11:49:50|110454.9|110429.9|110450.3|110425.3|110459|110434|110449.6|110424.6|18
1732103400000|2024-11-20 11:50:00|110449.5|110424.5|110458.1|110433.1|110458.1|110433.1|110449|110424|16
1732103410000|2024-11-20 11:50:10|110459.3|110434.3|110472.1|110447.1|110472.1|110447.1|110459.3|110434.3|27
1732103420000|2024-11-20 11:50:20|110472.3|110447.3|110476.5|110451.5|110481.2|110456.2|110469.4|110444.4|23
1732103430000|2024-11-20 11:50:30|110473.6|110448.6|110475.6|110450.6|110480.2|110455.2|110473.4|110448.4|16
1732103440000|2024-11-20 11:50:40|110474.8|110449.8|110459.5|110434.5|110475.3|110450.3|110459.3|110434.3|16
1732103450000|2024-11-20 11:50:50|110459.6|110434.6|110460.9|110435.9|110467.3|110442.3|110452.5|110427.5|40
1732103460000|2024-11-20 11:51:00|110463.2|110438.2|110468.5|110443.5|110468.5|110443.5|110463.2|110438.2|20
1732103470000|2024-11-20 11:51:10|110469.6|110444.6|110463.2|110438.2|110469.6|110444.6|110462.7|110437.7|19
1732103480000|2024-11-20 11:51:20|110464.1|110439.1|110468.6|110443.6|110468.6|110443.6|110463.5|110438.5|8
1732103490000|2024-11-20 11:51:30|110469.6|110444.6|110468.2|110443.2|110469.6|110444.6|110466.4|110441.4|12
1732103500000|2024-11-20 11:51:40|110468.3|110443.3|110460.1|110435.1|110468.3|110443.3|110459.1|110434.1|17
1732103510000|2024-11-20 11:51:50|110460.3|110435.3|110454.2|110429.2|110462.4|110437.4|110454.2|110429.2|9
1732103520000|2024-11-20 11:52:00|110455.2|110430.2|110454|110429|110456.5|110431.5|110452.2|110427.2|19
1732103530000|2024-11-20 11:52:10|110454.3|110429.3|110453.7|110428.7|110455.7|110430.7|110453.6|110428.6|18
1732103540000|2024-11-20 11:52:20|110453.5|110428.5|110479.4|110454.4|110479.5|110454.5|110453.5|110428.5|21
1732103550000|2024-11-20 11:52:30|110479.6|110454.6|110478.2|110453.2|110480.9|110455.9|110477.8|110452.8|10
1732103560000|2024-11-20 11:52:40|110479.2|110454.2|110480|110455|110482|110457|110477.6|110452.6|19
1732103570000|2024-11-20 11:52:50|110480.6|110455.6|110478.9|110453.9|110480.6|110455.6|110478|110453|10
1732103580000|2024-11-20 11:53:00|110478.1|110453.1|110467.9|110442.9|110478.9|110453.9|110462.1|110437.1|26
1732103590000|2024-11-20 11:53:10|110466.5|110441.5|110460.3|110435.3|110469.6|110444.6|110459.8|110434.8|23
1732103600000|2024-11-20 11:53:20|110459|110434|110466.6|110441.6|110494.7|110454.4|110459|110434|28
1732103610000|2024-11-20 11:53:30|110465.2|110440.2|110464.4|110439.4|110465.2|110440.2|110456.5|110431.5|25
1732103620000|2024-11-20 11:53:40|110463.3|110438.3|110456.7|110431.7|110464.6|110439.6|110455.4|110430.4|23
1732103630000|2024-11-20 11:53:50|110455.7|110430.7|110447.3|110422.3|110458.5|110433.5|110447.3|110422.3|21
1732103640000|2024-11-20 11:54:00|110447.4|110422.4|110446.6|110421.6|110450.2|110425.2|110446.6|110421.6|10
1732103650000|2024-11-20 11:54:10|110445.6|110420.6|110457|110432|110458.9|110433.9|110441.8|110416.8|32
1732103660000|2024-11-20 11:54:20|110458.1|110433.1|110458.4|110433.4|110461.2|110436.2|110456.9|110431.9|14
1732103670000|2024-11-20 11:54:30|110458.2|110433.2|110457.2|110432.2|110458.2|110433.2|110457.1|110432.1|4
1732103680000|2024-11-20 11:54:40|110458.3|110433.3|110464.5|110439.5|110472.8|110447.8|110458.3|110433.3|30
1732103690000|2024-11-20 11:54:50|110465.6|110440.6|110440|110415|110467.5|110442.5|110440|110415|33
1732103700000|2024-11-20 11:55:00|110438.3|110413.3|110429.1|110404.1|110438.3|110413.3|110421.3|110396.3|32
1732103710000|2024-11-20 11:55:10|110428.5|110403.5|110437.7|110412.7|110439.8|110414.8|110425.2|110400.2|26
1732103720000|2024-11-20 11:55:20|110436|110411|110430.7|110405.7|110436.4|110411.4|110430.5|110405.5|19
1732103730000|2024-11-20 11:55:30|110431.6|110406.6|110437.2|110412.2|110439.7|110414.7|110431.6|110406.6|14
1732103740000|2024-11-20 11:55:40|110436.3|110411.3|110438.5|110413.5|110443.1|110418.1|110436.3|110411.3|27
1732103750000|2024-11-20 11:55:50|110437.4|110412.4|110437.4|110412.4|110438|110413|110437.1|110412.1|7
1732103760000|2024-11-20 11:56:00|110437.2|110412.2|110431.5|110406.5|110437.6|110412.6|110431.5|110406.5|10
1732103770000|2024-11-20 11:56:10|110431|110406|110430.8|110405.8|110431.1|110406.1|110429|110404|8
1732103780000|2024-11-20 11:56:20|110432|110407|110437|110412|110437|110412|110431.5|110406.5|18
1732103790000|2024-11-20 11:56:30|110439.4|110414.4|110445.4|110420.4|110446.1|110421.1|110438.6|110413.6|12
1732103800000|2024-11-20 11:56:40|110444.9|110419.9|110464.4|110439.4|110466.3|110441.3|110444.9|110419.9|27
1732103810000|2024-11-20 11:56:50|110465|110440|110467.8|110442.8|110469.2|110444.2|110462.8|110437.8|16
1732103820000|2024-11-20 11:57:00|110468.7|110443.7|110465.8|110440.8|110468.7|110443.7|110459.4|110434.4|11
1732103830000|2024-11-20 11:57:10|110463|110438|110463.4|110438.4|110469.6|110444.6|110461.1|110436.1|19
1732103840000|2024-11-20 11:57:20|110463.3|110438.3|110461.9|110436.9|110463.3|110438.3|110461.9|110436.9|3
1732103850000|2024-11-20 11:57:30|110463.1|110438.1|110461.3|110436.3|110463.1|110438.1|110459.4|110434.4|13
1732103860000|2024-11-20 11:57:40|110462.6|110437.6|110460.6|110435.6|110462.6|110437.6|110460.4|110435.4|17
1732103870000|2024-11-20 11:57:50|110460.2|110435.2|110464.6|110439.6|110464.7|110439.7|110460.2|110435.2|8
1732103880000|2024-11-20 11:58:00|110465.1|110440.1|110464.1|110439.1|110465.1|110440.1|110462.3|110437.3|10
1732103890000|2024-11-20 11:58:10|110464.3|110439.3|110461.9|110436.9|110465.1|110440.1|110461.9|110436.9|7
1732103900000|2024-11-20 11:58:20|110461.1|110436.1|110459|110434|110461.1|110436.1|110459|110434|9
1732103910000|2024-11-20 11:58:30|110458.5|110433.5|110463.9|110438.9|110463.9|110438.9|110458.5|110433.5|10
1732103920000|2024-11-20 11:58:40|110464.9|110439.9|110465.6|110440.6|110465.6|110440.6|110463.5|110438.5|9
1732103930000|2024-11-20 11:58:50|110465.5|110440.5|110463|110438|110465.6|110440.6|110463|110438|10
1732103940000|2024-11-20 11:59:00|110462.7|110437.7|110462.6|110437.6|110462.7|110437.7|110459|110434|12
1732103950000|2024-11-20 11:59:10|110462.4|110437.4|110461.7|110436.7|110462.4|110437.4|110461.7|110436.7|4
1732103960000|2024-11-20 11:59:20|110461.8|110436.8|110463.3|110438.3|110463.8|110438.8|110461.8|110436.8|5
1732103970000|2024-11-20 11:59:30|110462.9|110437.9|110460.4|110435.4|110462.9|110437.9|110460.4|110435.4|4
1732103980000|2024-11-20 11:59:40|110460.3|110435.3|110462.1|110437.1|110462.3|110437.3|110460.3|110435.3|8
1732103990000|2024-11-20 11:59:50|110462.6|110437.6|110470.7|110445.7|110470.7|110445.7|110462.6|110437.6|13
1732104000000|2024-11-20 12:00:00|110470.9|110445.9|110468.1|110443.1|110470.9|110445.9|110454.6|110429.6|34
1732104010000|2024-11-20 12:00:10|110469.1|110444.1|110472.5|110447.5|110484|110459|110461.3|110436.3|25
1732104020000|2024-11-20 12:00:20|110469.9|110444.9|110461.9|110436.9|110469.9|110444.9|110458.9|110433.9|14
1732104030000|2024-11-20 12:00:30|110463.6|110438.6|110458.4|110433.4|110463.6|110438.6|110456.8|110431.8|11
1732104040000|2024-11-20 12:00:40|110459.2|110434.2|110459.2|110434.2|110460|110435|110458.5|110433.5|9
1732104050000|2024-11-20 12:00:50|110459.3|110434.3|110453.5|110428.5|110459.3|110434.3|110453.5|110428.5|14
1732104060000|2024-11-20 12:01:00|110452.9|110427.9|110455.1|110430.1|110455.1|110430.1|110443.6|110418.6|16
1732104070000|2024-11-20 12:01:10|110453.6|110428.6|110447.7|110422.7|110453.6|110428.6|110447.6|110422.6|15
1732104080000|2024-11-20 12:01:20|110446.5|110421.5|110443.3|110418.3|110446.5|110421.5|110436.2|110411.2|19
1732104090000|2024-11-20 12:01:30|110443|110418|110444.8|110419.8|110446.9|110421.9|110443|110418|15
1732104100000|2024-11-20 12:01:40|110443.7|110418.7|110451.7|110426.7|110451.7|110426.7|110443.7|110418.7|12
1732104110000|2024-11-20 12:01:50|110451.8|110426.8|110454.6|110429.6|110455|110430|110448.8|110423.8|13
1732104120000|2024-11-20 12:02:00|110454.8|110429.8|110444.7|110419.7|110465.3|110440.3|110444.7|110419.7|31
1732104130000|2024-11-20 12:02:10|110444.4|110419.4|110444.1|110419.1|110448.4|110423.4|110444.1|110419.1|18
1732104140000|2024-11-20 12:02:20|110442.9|110417.9|110444.8|110419.8|110444.8|110419.8|110442.9|110417.9|7
1732104150000|2024-11-20 12:02:30|110445.4|110420.4|110449.9|110424.9|110455.7|110430.7|110445.4|110420.4|23
1732104160000|2024-11-20 12:02:40|110450.3|110425.3|110459.5|110434.5|110460.2|110435.2|110449.5|110424.5|17
1732104170000|2024-11-20 12:02:50|110459.6|110434.6|110462.9|110437.9|110467.7|110442.7|110459.6|110434.6|17
1732104180000|2024-11-20 12:03:00|110463.9|110438.9|110466.7|110441.7|110468.8|110443.8|110463.7|110438.7|13
1732104190000|2024-11-20 12:03:10|110466.5|110441.5|110457.5|110432.5|110466.5|110441.5|110457.2|110432.2|20
1732104200000|2024-11-20 12:03:20|110456.3|110431.3|110454.6|110429.6|110456.3|110431.3|110453.7|110428.7|17
1732104210000|2024-11-20 12:03:30|110454.5|110429.5|110453.9|110428.9|110454.5|110429.5|110450.1|110425.1|18
1732104220000|2024-11-20 12:03:40|110453.7|110428.7|110469.1|110444.1|110469.1|110444.1|110453.7|110428.7|12
1732104230000|2024-11-20 12:03:50|110469.7|110444.7|110469.1|110444.1|110472.6|110447.6|110468|110443|13
1732104240000|2024-11-20 12:04:00|110469.7|110444.7|110460.7|110435.7|110473.5|110448.5|110459.9|110434.9|18
1732104250000|2024-11-20 12:04:10|110460.5|110435.5|110458.8|110433.8|110460.5|110435.5|110458.8|110433.8|5
1732104260000|2024-11-20 12:04:20|110458.9|110433.9|110441|110416|110458.9|110433.9|110440.2|110415.2|28
1732104270000|2024-11-20 12:04:30|110433.9|110408.9|110434.5|110409.5|110440.3|110415.3|110432.2|110407.2|19
1732104280000|2024-11-20 12:04:40|110434.3|110409.3|110424.5|110399.5|110434.3|110409.3|110418.4|110393.4|21
1732104290000|2024-11-20 12:04:50|110423.3|110398.3|110435|110410|110435|110410|110423.3|110398.3|12
1732104300000|2024-11-20 12:05:00|110435.5|110410.5|110440.3|110415.3|110441.1|110416.1|110435.5|110410.5|15
1732104310000|2024-11-20 12:05:10|110440.8|110415.8|110446.1|110421.1|110446.1|110421.1|110440.8|110415.8|10
1732104320000|2024-11-20 12:05:20|110447.1|110422.1|110451.1|110426.1|110452.6|110427.6|110447.1|110422.1|10
1732104330000|2024-11-20 12:05:30|110452|110427|110451.1|110426.1|110455.5|110430.5|110451.1|110426.1|15
1732104340000|2024-11-20 12:05:40|110450.7|110425.7|110454.4|110429.4|110456.7|110431.7|110450.4|110425.4|14
1732104350000|2024-11-20 12:05:50|110455.4|110430.4|110444.5|110419.5|110455.4|110430.4|110443.2|110418.2|24
1732104360000|2024-11-20 12:06:00|110444.3|110419.3|110447.2|110422.2|110447.4|110422.4|110441.7|110416.7|13
1732104370000|2024-11-20 12:06:10|110447.4|110422.4|110445.1|110420.1|110447.8|110422.8|110445.1|110420.1|6
1732104380000|2024-11-20 12:06:20|110446.3|110421.3|110442.7|110417.7|110446.3|110421.3|110442.7|110417.7|6
1732104390000|2024-11-20 12:06:30|110442.4|110417.4|110443.6|110418.6|110446.3|110421.3|110442.3|110417.3|14
1732104400000|2024-11-20 12:06:40|110444.4|110419.4|110444.7|110419.7|110444.7|110419.7|110443.6|110418.6|6
1732104410000|2024-11-20 12:06:50|110444.2|110419.2|110445.6|110420.6|110446.4|110421.4|110444.2|110419.2|13
1732104420000|2024-11-20 12:07:00|110447.3|110422.3|110460.1|110435.1|110460.1|110435.1|110447.3|110422.3|15
1732104430000|2024-11-20 12:07:10|110461.3|110436.3|110465.3|110440.3|110472.7|110447.7|110461.3|110436.3|12
1732104440000|2024-11-20 12:07:20|110466.1|110441.1|110469.6|110444.6|110470.8|110445.8|110466|110441|8
1732104450000|2024-11-20 12:07:30|110468.5|110443.5|110467|110442|110468.8|110443.8|110463|110438|17
1732104460000|2024-11-20 12:07:40|110466.8|110441.8|110459.8|110434.8|110466.8|110441.8|110458.8|110433.8|13
1732104470000|2024-11-20 12:07:50|110460.4|110435.4|110460.8|110435.8|110461|110436|110460.1|110435.1|7
1732104480000|2024-11-20 12:08:00|110462|110437|110478.1|110453.1|110478.4|110453.4|110462|110437|13
1732104490000|2024-11-20 12:08:10|110477|110452|110477|110452|110477|110452|110476.4|110451.4|3
1732104500000|2024-11-20 12:08:20|110476.6|110451.6|110483.9|110458.9|110483.9|110458.9|110476.6|110451.6|5
1732104510000|2024-11-20 12:08:30|110483.4|110458.4|110481.4|110456.4|110486.6|110461.6|110481|110456|9
1732104520000|2024-11-20 12:08:40|110481.6|110456.6|110496.9|110471.9|110496.9|110471.9|110481.4|110456.4|12
1732104530000|2024-11-20 12:08:50|110497.9|110472.9|110494.2|110469.2|110499.9|110474.9|110492.7|110467.7|13
1732104540000|2024-11-20 12:09:00|110493.6|110468.6|110491.6|110466.6|110497.9|110472.9|110491.3|110466.3|16
1732104550000|2024-11-20 12:09:10|110492.6|110467.6|110510.1|110485.1|110512.7|110487.7|110492.6|110467.6|25
1732104560000|2024-11-20 12:09:20|110511.5|110486.5|110504.9|110479.9|110511.8|110486.8|110504.9|110479.9|16
1732104570000|2024-11-20 12:09:30|110504.1|110479.1|110490|110465|110504.1|110479.1|110488.3|110463.3|24
1732104580000|2024-11-20 12:09:40|110489|110464|110485.9|110460.9|110489|110464|110483|110458|13
1732104590000|2024-11-20 12:09:50|110485.4|110460.4|110486.1|110461.1|110486.6|110461.6|110479.8|110454.8|17
1732104600000|2024-11-20 12:10:00|110487.9|110462.9|110484.2|110459.2|110492.8|110467.8|110484.2|110459.2|16
1732104610000|2024-11-20 12:10:10|110484.3|110459.3|110486.3|110461.3|110489.7|110464.7|110484.3|110459.3|14
1732104620000|2024-11-20 12:10:20|110485.8|110460.8|110480.5|110455.5|110494.4|110469.4|110480.5|110455.5|19
1732104630000|2024-11-20 12:10:30|110480|110455|110478.2|110453.2|110483.7|110458.7|110477.6|110452.6|15
1732104640000|2024-11-20 12:10:40|110477.2|110452.2|110473.4|110448.4|110477.7|110452.7|110470.9|110445.9|24
1732104650000|2024-11-20 12:10:50|110472.8|110447.8|110472.9|110447.9|110473.1|110448.1|110465.2|110440.2|28
1732104660000|2024-11-20 12:11:00|110473.3|110448.3|110481.9|110456.9|110484.5|110459.5|110473.3|110448.3|22
1732104670000|2024-11-20 12:11:10|110482.7|110457.7|110477.9|110452.9|110482.7|110457.7|110477.1|110452.1|9
1732104680000|2024-11-20 12:11:20|110477|110452|110476.6|110451.6|110482.1|110457.1|110476|110451|19
1732104690000|2024-11-20 12:11:30|110476.5|110451.5|110480.4|110455.4|110482.1|110457.1|110475.5|110450.5|24
1732104700000|2024-11-20 12:11:40|110479|110454|110476|110451|110488|110463|110475.4|110450.4|16
1732104710000|2024-11-20 12:11:50|110477.1|110452.1|110455|110430|110479.4|110454.4|110450.5|110425.5|39
1732104720000|2024-11-20 12:12:00|110452.2|110427.2|110435.1|110410.1|110453.8|110428.8|110430|110405|48
1732104730000|2024-11-20 12:12:10|110435.9|110410.9|110437.8|110412.8|110443.6|110418.6|110424.3|110399.3|33
1732104740000|2024-11-20 12:12:20|110436.6|110411.6|110438.2|110413.2|110440.2|110415.2|110434.3|110409.3|34
1732104750000|2024-11-20 12:12:30|110438.9|110413.9|110435.2|110410.2|110443.1|110418.1|110432.7|110407.7|37
1732104760000|2024-11-20 12:12:40|110435.1|110410.1|110425.2|110400.2|110435.1|110410.1|110425.2|110400.2|24
1732104770000|2024-11-20 12:12:50|110419.9|110394.9|110395.5|110370.5|110420.8|110395.8|110395|110370|34
1732104780000|2024-11-20 12:13:00|110394.9|110369.9|110401|110376|110414.8|110389.8|110394.5|110369.5|39
1732104790000|2024-11-20 12:13:10|110401.3|110376.3|110399.3|110374.3|110403.8|110378.8|110398.5|110373.5|40
1732104800000|2024-11-20 12:13:20|110398.9|110373.9|110399.5|110374.5|110401.1|110376.1|110398|110373|30
1732104810000|2024-11-20 12:13:30|110400.7|110375.7|110411.6|110386.6|110413|110388|110400.7|110375.7|27
1732104820000|2024-11-20 12:13:40|110412.2|110387.2|110413.1|110388.1|110414.8|110389.8|110399.1|110374.1|38
1732104830000|2024-11-20 12:13:50|110412.3|110387.3|110397.8|110372.8|110412.3|110387.3|110396.6|110371.6|34
1732104840000|2024-11-20 12:14:00|110400.5|110375.5|110409.6|110384.6|110409.6|110384.6|110395.6|110370.6|48
1732104850000|2024-11-20 12:14:10|110410.1|110385.1|110401.7|110376.7|110410.2|110385.2|110397.4|110372.4|36
1732104860000|2024-11-20 12:14:20|110401.2|110376.2|110407.6|110382.6|110408.2|110383.2|110387.9|110362.9|35
1732104870000|2024-11-20 12:14:30|110406.7|110381.7|110420.7|110395.7|110421|110396|110406.7|110381.7|26
1732104880000|2024-11-20 12:14:40|110420.6|110395.6|110436.5|110411.5|110436.5|110411.5|110417.1|110392.1|29
1732104890000|2024-11-20 12:14:50|110435.1|110410.1|110436.5|110411.5|110440.1|110415.1|110434.2|110409.2|9
1732104900000|2024-11-20 12:15:00|110435.3|110410.3|110410.3|110385.3|110435.3|110410.3|110410.3|110385.3|22
1732104910000|2024-11-20 12:15:10|110411.4|110386.4|110413.8|110388.8|110414.8|110389.8|110410.2|110385.2|14
1732104920000|2024-11-20 12:15:20|110415.1|110390.1|110433|110408|110433.7|110408.7|110415|110390|21
1732104930000|2024-11-20 12:15:30|110433.6|110408.6|110429.4|110404.4|110435.2|110410.2|110429.4|110404.4|11
1732104940000|2024-11-20 12:15:40|110428.6|110403.6|110426.5|110401.5|110429.4|110404.4|110422.1|110397.1|23
1732104950000|2024-11-20 12:15:50|110424.8|110399.8|110427.2|110402.2|110427.8|110402.8|110421.6|110396.6|21
1732104960000|2024-11-20 12:16:00|110426.2|110401.2|110429.4|110404.4|110429.4|110404.4|110425.6|110400.6|7
1732104970000|2024-11-20 12:16:10|110430.4|110405.4|110421.8|110396.8|110431|110406|110421.8|110396.8|16
1732104980000|2024-11-20 12:16:20|110420.7|110395.7|110424.1|110399.1|110425.9|110400.9|110420.6|110395.6|16
1732104990000|2024-11-20 12:16:30|110423.5|110398.5|110419.7|110394.7|110425.6|110400.6|110412.4|110387.4|25
1732105000000|2024-11-20 12:16:40|110418.6|110393.6|110418.3|110393.3|110418.6|110393.6|110411.7|110386.7|21
1732105010000|2024-11-20 12:16:50|110417.4|110392.4|110419.7|110394.7|110421|110396|110409.6|110384.6|30
1732105020000|2024-11-20 12:17:00|110419.3|110394.3|110425.2|110400.2|110425.9|110400.9|110417.9|110392.9|19
1732105030000|2024-11-20 12:17:10|110424.7|110399.7|110420.7|110395.7|110425.2|110400.2|110417.7|110392.7|11
1732105040000|2024-11-20 12:17:20|110420.8|110395.8|110411.2|110386.2|110420.8|110395.8|110411.2|110386.2|8
1732105050000|2024-11-20 12:17:30|110410|110385|110409.8|110384.8|110410.4|110385.4|110406.7|110381.7|11
1732105060000|2024-11-20 12:17:40|110409.6|110384.6|110406|110381|110409.6|110384.6|110403.3|110378.3|14
1732105070000|2024-11-20 12:17:50|110406.1|110381.1|110407.6|110382.6|110407.6|110382.6|110406|110381|12
1732105080000|2024-11-20 12:18:00|110408.7|110383.7|110432.1|110407.1|110436.6|110411.6|110407.2|110382.2|34
1732105090000|2024-11-20 12:18:10|110431.7|110406.7|110431.3|110406.3|110434.4|110409.4|110428.6|110403.6|22
1732105100000|2024-11-20 12:18:20|110431.5|110406.5|110430.3|110405.3|110431.7|110406.7|110429.7|110404.7|12
1732105110000|2024-11-20 12:18:30|110430.1|110405.1|110425.2|110400.2|110436.2|110411.2|110425.2|110400.2|16
1732105120000|2024-11-20 12:18:40|110424.8|110399.8|110430.1|110405.1|110430.9|110405.9|110424.8|110399.8|14
1732105130000|2024-11-20 12:18:50|110430.3|110405.3|110425.7|110400.7|110432.1|110407.1|110425.7|110400.7|11
1732105140000|2024-11-20 12:19:00|110425.8|110400.8|110428.8|110403.8|110433.4|110408.4|110423.6|110398.6|17
1732105150000|2024-11-20 12:19:10|110429.8|110404.8|110429.2|110404.2|110430.2|110405.2|110428|110403|11
1732105160000|2024-11-20 12:19:20|110428.1|110403.1|110430.7|110405.7|110430.7|110405.7|110425.7|110400.7|14
1732105170000|2024-11-20 12:19:30|110430.9|110405.9|110436.1|110411.1|110436.8|110411.8|110430.8|110405.8|17
1732105180000|2024-11-20 12:19:40|110436.8|110411.8|110427.1|110402.1|110439.1|110414.1|110427.1|110402.1|24
1732105190000|2024-11-20 12:19:50|110425.8|110400.8|110436.3|110411.3|110436.3|110411.3|110422.4|110397.4|26
1732105200000|2024-11-20 12:20:00|110435.6|110410.6|110440.9|110415.9|110440.9|110415.9|110435.6|110410.6|13
1732105210000|2024-11-20 12:20:10|110442|110417|110453.5|110428.5|110456.9|110431.9|110442|110417|18
1732105220000|2024-11-20 12:20:20|110453.4|110428.4|110457|110432|110462.3|110437.3|110453.4|110428.4|19
1732105230000|2024-11-20 12:20:30|110456.9|110431.9|110455.9|110430.9|110458|110433|110452.4|110427.4|14
1732105240000|2024-11-20 12:20:40|110452.7|110427.7|110449.9|110424.9|110452.8|110427.8|110449.6|110424.6|11
1732105250000|2024-11-20 12:20:50|110449.7|110424.7|110448.9|110423.9|110455|110430|110446.5|110421.5|21
1732105260000|2024-11-20 12:21:00|110449.1|110424.1|110440.4|110415.4|110450.2|110425.2|110438.6|110413.6|39
1732105270000|2024-11-20 12:21:10|110441|110416|110445.9|110420.9|110449|110424|110441|110416|17
1732105280000|2024-11-20 12:21:20|110446.5|110421.5|110442|110417|110446.5|110421.5|110442|110417|10
1732105290000|2024-11-20 12:21:30|110441.3|110416.3|110436|110411|110442|110417|110434.6|110409.6|15
1732105300000|2024-11-20 12:21:40|110436.1|110411.1|110430|110405|110437|110412|110430|110405|17
1732105310000|2024-11-20 12:21:50|110429.1|110404.1|110391.2|110366.2|110429.1|110404.1|110391.2|110366.2|16
1732105320000|2024-11-20 12:22:00|110390.1|110365.1|110395.9|110370.9|110400.5|110375.5|110387.1|110362.1|29
1732105330000|2024-11-20 12:22:10|110394.7|110369.7|110391|110366|110396.6|110371.6|110383.7|110358.7|37
1732105340000|2024-11-20 12:22:20|110391.1|110366.1|110386.7|110361.7|110392.4|110367.4|110386|110361|23
1732105350000|2024-11-20 12:22:30|110387.5|110362.5|110379.8|110354.8|110387.5|110362.5|110375.4|110350.4|15
1732105360000|2024-11-20 12:22:40|110380.5|110355.5|110378.8|110353.8|110381.8|110356.8|110378.8|110353.8|7
1732105370000|2024-11-20 12:22:50|110378.3|110353.3|110377|110352|110378.8|110353.8|110375.4|110350.4|11
1732105380000|2024-11-20 12:23:00|110378.4|110353.4|110384.9|110359.9|110388.5|110363.5|110378.4|110353.4|17
1732105390000|2024-11-20 12:23:10|110384.4|110359.4|110388.6|110363.6|110393.2|110368.2|110381.1|110356.1|19
1732105400000|2024-11-20 12:23:20|110388.7|110363.7|110387.9|110362.9|110388.7|110363.7|110385.7|110360.7|16
1732105410000|2024-11-20 12:23:30|110387.5|110362.5|110384.1|110359.1|110387.5|110362.5|110376|110351|25
1732105420000|2024-11-20 12:23:40|110384.3|110359.3|110388.1|110363.1|110388.9|110363.9|110382.2|110357.2|14
1732105430000|2024-11-20 12:23:50|110388.2|110363.2|110389.5|110364.5|110393.1|110368.1|110384.8|110359.8|29
1732105440000|2024-11-20 12:24:00|110388.5|110363.5|110385.4|110360.4|110388.5|110363.5|110380.9|110355.9|17
1732105450000|2024-11-20 12:24:10|110385|110360|110392.4|110367.4|110396.6|110371.6|110381.5|110356.5|26
1732105460000|2024-11-20 12:24:20|110390.8|110365.8|110394|110369|110396.1|110371.1|110390.8|110365.8|15
1732105470000|2024-11-20 12:24:30|110393.4|110368.4|110395.8|110370.8|110410|110385|110392.5|110367.5|25
1732105480000|2024-11-20 12:24:40|110393.8|110368.8|110393.5|110368.5|110396.8|110371.8|110393.3|110368.3|20
1732105490000|2024-11-20 12:24:50|110392.7|110367.7|110401.2|110376.2|110402.1|110377.1|110392.7|110367.7|13
1732105500000|2024-11-20 12:25:00|110398.3|110373.3|110403.7|110378.7|110404.7|110379.7|110398.3|110373.3|11
1732105510000|2024-11-20 12:25:10|110404|110379|110400.8|110375.8|110405.4|110380.4|110400.8|110375.8|13
1732105520000|2024-11-20 12:25:20|110401.3|110376.3|110405.1|110380.1|110405.2|110380.2|110401.3|110376.3|12
1732105530000|2024-11-20 12:25:30|110405.6|110380.6|110404.4|110379.4|110405.6|110380.6|110403.3|110378.3|10
1732105540000|2024-11-20 12:25:40|110398.7|110373.7|110394.7|110369.7|110398.8|110373.8|110389.5|110364.5|16
1732105550000|2024-11-20 12:25:50|110395.6|110370.6|110395.2|110370.2|110398.4|110373.4|110395.2|110370.2|13
1732105560000|2024-11-20 12:26:00|110394.5|110369.5|110396.5|110371.5|110396.8|110371.8|110393.1|110368.1|14
1732105570000|2024-11-20 12:26:10|110396.9|110371.9|110387.5|110362.5|110399.5|110374.5|110387.5|110362.5|21
1732105580000|2024-11-20 12:26:20|110388|110363|110388.2|110363.2|110388.7|110363.7|110387.7|110362.7|11
1732105590000|2024-11-20 12:26:30|110388.7|110363.7|110387.1|110362.1|110388.7|110363.7|110387.1|110362.1|5
1732105600000|2024-11-20 12:26:40|110387.6|110362.6|110386.1|110361.1|110388|110363|110386.1|110361.1|11
1732105610000|2024-11-20 12:26:50|110385.9|110360.9|110389.6|110364.6|110389.6|110364.6|110385.3|110360.3|9
1732105620000|2024-11-20 12:27:00|110388.4|110363.4|110392.3|110367.3|110393.3|110368.3|110386.9|110361.9|11
1732105630000|2024-11-20 12:27:10|110392.6|110367.6|110392.4|110367.4|110392.9|110367.9|110389|110364|10
1732105640000|2024-11-20 12:27:20|110391.5|110366.5|110388.8|110363.8|110391.5|110366.5|110386.3|110361.3|12
1732105650000|2024-11-20 12:27:30|110388.3|110363.3|110393.9|110368.9|110393.9|110368.9|110388.3|110363.3|18
1732105660000|2024-11-20 12:27:40|110393.1|110368.1|110391.3|110366.3|110393.1|110368.1|110390.5|110365.5|7
1732105670000|2024-11-20 12:27:50|110390.7|110365.7|110388.7|110363.7|110392.7|110367.7|110388.7|110363.7|13
1732105680000|2024-11-20 12:28:00|110388.8|110363.8|110390.7|110365.7|110390.7|110365.7|110387.3|110362.3|14
1732105690000|2024-11-20 12:28:10|110390.5|110365.5|110392.6|110367.6|110394.8|110369.8|110388.3|110363.3|21
1732105700000|2024-11-20 12:28:20|110392.1|110367.1|110387.3|110362.3|110392.1|110367.1|110385|110360|25
1732105710000|2024-11-20 12:28:30|110386.8|110361.8|110363.3|110338.3|110386.8|110361.8|110359.8|110334.8|15
1732105720000|2024-11-20 12:28:40|110363.2|110338.2|110370.6|110345.6|110370.6|110345.6|110361.3|110336.3|26
1732105730000|2024-11-20 12:28:50|110370.1|110345.1|110365.5|110340.5|110376|110351|110359|110334|26
1732105740000|2024-11-20 12:29:00|110365|110340|110381.1|110356.1|110381.1|110356.1|110365|110340|42
1732105750000|2024-11-20 12:29:10|110378.4|110353.4|110384.4|110359.4|110385.5|110360.5|110377.2|110352.2|35
1732105760000|2024-11-20 12:29:20|110382.7|110357.7|110386.2|110361.2|110397.6|110372.6|110380|110355|57
1732105770000|2024-11-20 12:29:30|110384.4|110359.4|110381.6|110356.6|110386.8|110361.8|110379.5|110354.5|39
1732105780000|2024-11-20 12:29:40|110380.1|110355.1|110381.3|110356.3|110383.5|110358.5|110379.9|110354.9|38
1732105790000|2024-11-20 12:29:50|110382.9|110357.9|110387.2|110362.2|110387.2|110362.2|110381.3|110356.3|36
1732105800000|2024-11-20 12:30:00|110387.6|110362.6|110384.8|110359.8|110393.5|110368.5|110384.8|110359.8|24
1732105810000|2024-11-20 12:30:10|110385.9|110360.9|110387|110362|110390.5|110365.5|110383.5|110358.5|16
1732105820000|2024-11-20 12:30:20|110386.5|110361.5|110383.7|110358.7|110386.5|110361.5|110383.7|110358.7|4
1732105830000|2024-11-20 12:30:30|110384.7|110359.7|110386.6|110361.6|110386.8|110361.8|110384.7|110359.7|7
1732105840000|2024-11-20 12:30:40|110386.5|110361.5|110401.6|110376.6|110401.6|110376.6|110384.6|110359.6|13
1732105850000|2024-11-20 12:30:50|110401.4|110376.4|110391|110366|110401.4|110376.4|110388.7|110363.7|12
1732105860000|2024-11-20 12:31:00|110392.1|110367.1|110380.7|110355.7|110392.9|110367.9|110371.4|110346.4|20
1732105870000|2024-11-20 12:31:10|110380.8|110355.8|110381.1|110356.1|110381.8|110356.8|110380.7|110355.7|7
1732105880000|2024-11-20 12:31:20|110380.3|110355.3|110363.1|110338.1|110381.8|110356.8|110358.2|110333.2|39
1732105890000|2024-11-20 12:31:30|110362.4|110337.4|110355.1|110330.1|110363.4|110338.4|110352.6|110327.6|23
1732105900000|2024-11-20 12:31:40|110354.8|110329.8|110349.3|110324.3|110354.8|110329.8|110346.1|110321.1|30
1732105910000|2024-11-20 12:31:50|110349.2|110324.2|110343.4|110318.4|110349.2|110324.2|110339.4|110314.4|26
1732105920000|2024-11-20 12:32:00|110345.9|110320.9|110349.7|110324.7|110350.5|110325.5|110345.1|110320.1|16
1732105930000|2024-11-20 12:32:10|110349.6|110324.6|110350.5|110325.5|110353.6|110328.6|110347.9|110322.9|36
1732105940000|2024-11-20 12:32:20|110349.5|110324.5|110351.9|110326.9|110351.9|110326.9|110347.6|110322.6|20
1732105950000|2024-11-20 12:32:30|110352.2|110327.2|110364.8|110339.8|110364.8|110339.8|110351.1|110326.1|34
1732105960000|2024-11-20 12:32:40|110366|110341|110377.6|110352.6|110377.6|110352.6|110366|110341|14
1732105970000|2024-11-20 12:32:50|110378.8|110353.8|110377.8|110352.8|110383|110358|110377.6|110352.6|20
1732105980000|2024-11-20 12:33:00|110376.8|110351.8|110382.5|110357.5|110383.3|110358.3|110373.1|110348.1|16
1732105990000|2024-11-20 12:33:10|110382|110357|110386|110361|110387.3|110362.3|110381.7|110356.7|14
1732106000000|2024-11-20 12:33:20|110386.2|110361.2|110395.1|110370.1|110395.7|110370.7|110385.9|110360.9|28
1732106010000|2024-11-20 12:33:30|110396.2|110371.2|110381.9|110356.9|110396.2|110371.2|110378.5|110353.5|27
1732106020000|2024-11-20 12:33:40|110381.7|110356.7|110396.5|110371.5|110397.5|110372.5|110380.9|110355.9|25
1732106030000|2024-11-20 12:33:50|110396.6|110371.6|110393.9|110368.9|110396.6|110371.6|110392.5|110367.5|10
1732106040000|2024-11-20 12:34:00|110393.5|110368.5|110401|110376|110411.1|110386.1|110393.5|110368.5|38
1732106050000|2024-11-20 12:34:10|110402.1|110377.1|110401.3|110376.3|110403.2|110378.2|110395.8|110370.8|19
1732106060000|2024-11-20 12:34:20|110400.9|110375.9|110402.1|110377.1|110405.7|110380.7|110399.7|110374.7|19
1732106070000|2024-11-20 12:34:30|110402.7|110377.7|110401.7|110376.7|110402.8|110377.8|110401.7|110376.7|3
1732106080000|2024-11-20 12:34:40|110401.4|110376.4|110393.3|110368.3|110409.5|110384.5|110392.2|110367.2|29
1732106090000|2024-11-20 12:34:50|110394.6|110369.6|110391.1|110366.1|110394.6|110369.6|110390.2|110365.2|14
1732106100000|2024-11-20 12:35:00|110391|110366|110357.4|110332.4|110391|110366|110357.2|110332.2|38
1732106110000|2024-11-20 12:35:10|110357.7|110332.7|110358.2|110333.2|110361.3|110336.3|110350.8|110325.8|23
1732106120000|2024-11-20 12:35:20|110358.8|110333.8|110357.4|110332.4|110369.8|110344.8|110356.1|110331.1|23
1732106130000|2024-11-20 12:35:30|110359.8|110334.8|110352.7|110327.7|110359.8|110334.8|110350.8|110325.8|23
1732106140000|2024-11-20 12:35:40|110353.6|110328.6|110367.6|110342.6|110369.1|110344.1|110353.6|110328.6|15
1732106150000|2024-11-20 12:35:50|110367.5|110342.5|110367.8|110342.8|110367.8|110342.8|110365|110340|17
1732106160000|2024-11-20 12:36:00|110366.7|110341.7|110366.7|110341.7|110366.7|110341.7|110362.1|110337.1|14
1732106170000|2024-11-20 12:36:10|110367.9|110342.9|110361.7|110336.7|110369.1|110344.1|110361.7|110336.7|18
1732106180000|2024-11-20 12:36:20|110340.3|110315.3|110339.9|110314.9|110342.5|110317.5|110337.6|110312.6|20
1732106190000|2024-11-20 12:36:30|110340.1|110315.1|110336.5|110311.5|110344.2|110319.2|110335.6|110310.6|19
1732106200000|2024-11-20 12:36:40|110336.7|110311.7|110337.2|110312.2|110337.7|110312.7|110336|110311|13
1732106210000|2024-11-20 12:36:50|110345.3|110320.3|110349|110324|110350.5|110325.5|110336.6|110311.6|22
1732106220000|2024-11-20 12:37:00|110347.9|110322.9|110359.9|110334.9|110361.4|110336.4|110347.9|110322.9|21
1732106230000|2024-11-20 12:37:10|110360.5|110335.5|110363.2|110338.2|110365.8|110340.8|110359.6|110334.6|15
1732106240000|2024-11-20 12:37:20|110364.2|110339.2|110353.9|110328.9|110370.8|110345.8|110352.3|110327.3|33
1732106250000|2024-11-20 12:37:30|110352.5|110327.5|110349.6|110324.6|110354.5|110329.5|110348.4|110323.4|16
1732106260000|2024-11-20 12:37:40|110348.7|110323.7|110346.5|110321.5|110348.7|110323.7|110345.2|110320.2|10
1732106270000|2024-11-20 12:37:50|110347.2|110322.2|110364.4|110339.4|110373.9|110348.9|110347.2|110322.2|22
1732106280000|2024-11-20 12:38:00|110368.3|110343.3|110372.3|110347.3|110374.2|110349.2|110365.9|110340.9|23
1732106290000|2024-11-20 12:38:10|110371.6|110346.6|110373.3|110348.3|110376.9|110351.9|110369.6|110344.6|34
1732106300000|2024-11-20 12:38:20|110371.1|110346.1|110380.7|110355.7|110380.7|110355.7|110363.1|110338.1|31
1732106310000|2024-11-20 12:38:30|110381.3|110356.3|110372.5|110347.5|110381.3|110356.3|110357.1|110332.1|20
1732106320000|2024-11-20 12:38:40|110372.2|110347.2|110378.8|110353.8|110381.5|110356.5|110370.2|110345.2|14
1732106330000|2024-11-20 12:38:50|110378.6|110353.6|110379.7|110354.7|110381.5|110356.5|110378.6|110353.6|7
1732106340000|2024-11-20 12:39:00|110379.4|110354.4|110366.3|110341.3|110379.4|110354.4|110363.8|110338.8|15
1732106350000|2024-11-20 12:39:10|110366.4|110341.4|110354.7|110329.7|110367.2|110342.2|110349.4|110324.4|31
1732106360000|2024-11-20 12:39:20|110355.6|110330.6|110349.4|110324.4|110356.3|110331.3|110349.1|110324.1|30
1732106370000|2024-11-20 12:39:30|110348.4|110323.4|110337.3|110312.3|110348.4|110323.4|110337.3|110312.3|22
1732106380000|2024-11-20 12:39:40|110338.1|110313.1|110333.8|110308.8|110352.6|110327.6|110333|110308|22
1732106390000|2024-11-20 12:39:50|110332.6|110307.6|110332.1|110307.1|110335.7|110310.7|110330.1|110305.1|16
1732106400000|2024-11-20 12:40:00|110331.2|110306.2|110330|110305|110332|110307|110330|110305|12
1732106410000|2024-11-20 12:40:10|110329.1|110304.1|110328.2|110303.2|110329.9|110304.9|110324.7|110299.7|14
1732106420000|2024-11-20 12:40:20|110327.3|110302.3|110309.8|110284.8|110327.3|110302.3|110309.8|110284.8|26
1732106430000|2024-11-20 12:40:30|110309.3|110284.3|110309.6|110284.6|110314.3|110289.3|110304.7|110279.7|28
1732106440000|2024-11-20 12:40:40|110308.5|110283.5|110308.9|110283.9|110312|110287|110307.8|110282.8|25
1732106450000|2024-11-20 12:40:50|110308.7|110283.7|110324.7|110299.7|110324.8|110299.8|110308.5|110283.5|33
1732106460000|2024-11-20 12:41:00|110323.9|110298.9|110323.7|110298.7|110326.1|110301.1|110323.5|110298.5|12
1732106470000|2024-11-20 12:41:10|110323.2|110298.2|110318.6|110293.6|110324.7|110299.7|110318.6|110293.6|16
1732106480000|2024-11-20 12:41:20|110318.9|110293.9|110315.9|110290.9|110318.9|110293.9|110309.2|110284.2|13
1732106490000|2024-11-20 12:41:30|110316.1|110291.1|110314.7|110289.7|110316.1|110291.1|110313.1|110288.1|10
1732106500000|2024-11-20 12:41:40|110314.8|110289.8|110316.9|110291.9|110317.3|110292.3|110314.8|110289.8|6
1732106510000|2024-11-20 12:41:50|110316.8|110291.8|110318|110293|110318|110293|110311.9|110286.9|13
1732106520000|2024-11-20 12:42:00|110320.1|110295.1|110325.3|110300.3|110327.5|110302.5|110320.1|110295.1|18
1732106530000|2024-11-20 12:42:10|110325.6|110300.6|110316|110291|110334.5|110309.5|110316|110291|20
1732106540000|2024-11-20 12:42:20|110314.1|110289.1|110310|110285|110314.1|110289.1|110306.1|110281.1|40
1732106550000|2024-11-20 12:42:30|110309.1|110284.1|110306.1|110281.1|110309.1|110284.1|110305.2|110280.2|25
1732106560000|2024-11-20 12:42:40|110306.4|110281.4|110304.4|110279.4|110307.1|110282.1|110303.1|110278.1|9
1732106570000|2024-11-20 12:42:50|110304.1|110279.1|110298.5|110273.5|110306.1|110281.1|110298.5|110273.5|19
1732106580000|2024-11-20 12:43:00|110299.1|110274.1|110300.5|110275.5|110301.1|110276.1|110297.6|110272.6|15
1732106590000|2024-11-20 12:43:10|110299.4|110274.4|110299.7|110274.7|110303.5|110278.5|110298.1|110273.1|14
1732106600000|2024-11-20 12:43:20|110300.3|110275.3|110299.9|110274.9|110301.3|110276.3|110299.1|110274.1|12
1732106610000|2024-11-20 12:43:30|110300.6|110275.6|110297.1|110272.1|110301.5|110276.5|110293.8|110268.8|25
1732106620000|2024-11-20 12:43:40|110297.4|110272.4|110326.5|110301.5|110326.5|110301.5|110297.4|110272.4|24
1732106630000|2024-11-20 12:43:50|110327.7|110302.7|110328.7|110303.7|110336.9|110311.9|110327.7|110302.7|19
1732106640000|2024-11-20 12:44:00|110327.6|110302.6|110319.4|110294.4|110328.7|110303.7|110314.1|110289.1|28
1732106650000|2024-11-20 12:44:10|110319.6|110294.6|110312.2|110287.2|110319.6|110294.6|110309.2|110284.2|33
1732106660000|2024-11-20 12:44:20|110311.3|110286.3|110308.8|110283.8|110311.7|110286.7|110308.6|110283.6|13
1732106670000|2024-11-20 12:44:30|110308.7|110283.7|110310|110285|110310|110285|110308.7|110283.7|2
1732106680000|2024-11-20 12:44:40|110306.1|110281.1|110282.5|110257.5|110308.1|110283.1|110278.5|110253.5|35
1732106690000|2024-11-20 12:44:50|110282.2|110257.2|110282.8|110257.8|110286.9|110261.9|110278|110253|20
1732106700000|2024-11-20 12:45:00|110282.3|110257.3|110282.8|110257.8|110283.2|110258.2|110278.7|110253.7|21
1732106710000|2024-11-20 12:45:10|110283.9|110258.9|110283.4|110258.4|110286|110261|110283.4|110258.4|22
1732106720000|2024-11-20 12:45:20|110282.3|110257.3|110277.3|110252.3|110282.3|110257.3|110276.4|110251.4|20
1732106730000|2024-11-20 12:45:30|110277|110252|110278.8|110253.8|110279.2|110254.2|110269.5|110244.5|31
1732106740000|2024-11-20 12:45:40|110279.8|110254.8|110273.2|110248.2|110283.7|110258.7|110272.2|110247.2|23
1732106750000|2024-11-20 12:45:50|110271.2|110246.2|110262.6|110237.6|110271.2|110246.2|110261.8|110236.8|16
1732106760000|2024-11-20 12:46:00|110259.6|110234.6|110264.7|110239.7|110270.7|110245.7|110259.6|110234.6|19
1732106770000|2024-11-20 12:46:10|110268.1|110243.1|110262.7|110237.7|110269.1|110244.1|110262.7|110237.7|13
1732106780000|2024-11-20 12:46:20|110263.3|110238.3|110253.4|110228.4|110263.3|110238.3|110251|110226|17
1732106790000|2024-11-20 12:46:30|110252.8|110227.8|110258.5|110233.5|110258.5|110233.5|110252.8|110227.8|14
1732106800000|2024-11-20 12:46:40|110257.9|110232.9|110258.9|110233.9|110261.1|110236.1|110256.2|110231.2|20
1732106810000|2024-11-20 12:46:50|110259|110234|110266.7|110241.7|110268.6|110243.6|110259|110234|20
1732106820000|2024-11-20 12:47:00|110266.2|110241.2|110260.6|110235.6|110267.1|110242.1|110260.2|110235.2|24
1732106830000|2024-11-20 12:47:10|110259.6|110234.6|110254.6|110229.6|110259.6|110234.6|110247.5|110222.5|26
1732106840000|2024-11-20 12:47:20|110253.2|110228.2|110257.8|110232.8|110257.8|110232.8|110253.2|110228.2|16
1732106850000|2024-11-20 12:47:30|110257|110232|110265.8|110240.8|110265.8|110240.8|110257|110232|21
1732106860000|2024-11-20 12:47:40|110264.8|110239.8|110258.3|110233.3|110264.8|110239.8|110255.9|110230.9|20
1732106870000|2024-11-20 12:47:50|110258.4|110233.4|110269.5|110244.5|110270.8|110245.8|110258.4|110233.4|15
1732106880000|2024-11-20 12:48:00|110268.5|110243.5|110266.3|110241.3|110268.5|110243.5|110266.3|110241.3|7
1732106890000|2024-11-20 12:48:10|110266.1|110241.1|110278|110253|110282.1|110257.1|110266.1|110241.1|24
1732106900000|2024-11-20 12:48:20|110279.2|110254.2|110280.3|110255.3|110290.4|110265.4|110279.2|110254.2|18
1732106910000|2024-11-20 12:48:30|110281.4|110256.4|110276.9|110251.9|110281.4|110256.4|110272.9|110247.9|20
1732106920000|2024-11-20 12:48:40|110276.5|110251.5|110258.3|110233.3|110276.5|110251.5|110255.2|110230.2|24
1732106930000|2024-11-20 12:48:50|110259.3|110234.3|110261.8|110236.8|110264.3|110239.3|110259.3|110234.3|17
1732106940000|2024-11-20 12:49:00|110260.6|110235.6|110253.3|110228.3|110261.8|110236.8|110253.3|110228.3|15
1732106950000|2024-11-20 12:49:10|110253|110228|110256.2|110231.2|110257.7|110232.7|110250.4|110225.4|9
1732106960000|2024-11-20 12:49:20|110258.3|110233.3|110258.8|110233.8|110260.7|110235.7|110257.6|110232.6|9
1732106970000|2024-11-20 12:49:30|110259.2|110234.2|110258.7|110233.7|110259.7|110234.7|110258.5|110233.5|9
1732106980000|2024-11-20 12:49:40|110259.7|110234.7|110263.4|110238.4|110266.9|110241.9|110257.7|110232.7|20
1732106990000|2024-11-20 12:49:50|110264.3|110239.3|110263.3|110238.3|110266|110241|110262.5|110237.5|13
1732107000000|2024-11-20 12:50:00|110263.1|110238.1|110273.3|110248.3|110273.3|110248.3|110263.1|110238.1|17
1732107010000|2024-11-20 12:50:10|110274.2|110249.2|110272.3|110247.3|110274.2|110249.2|110272.3|110247.3|6
1732107020000|2024-11-20 12:50:20|110273.2|110248.2|110273.5|110248.5|110274.8|110249.8|110272.3|110247.3|7
1732107030000|2024-11-20 12:50:30|110272.7|110247.7|110276.2|110251.2|110277.2|110252.2|110272.7|110247.7|7
1732107040000|2024-11-20 12:50:40|110276.4|110251.4|110280|110255|110280|110255|110276.4|110251.4|7
1732107050000|2024-11-20 12:50:50|110281.1|110256.1|110274|110249|110281.1|110256.1|110274|110249|17
1732107060000|2024-11-20 12:51:00|110275.6|110250.6|110279.8|110254.8|110280.7|110255.7|110274|110249|9
1732107070000|2024-11-20 12:51:10|110279.9|110254.9|110284.2|110259.2|110285.7|110260.7|110279.9|110254.9|8
1732107080000|2024-11-20 12:51:20|110283.9|110258.9|110286.1|110261.1|110287.9|110262.9|110283.5|110258.5|17
1732107090000|2024-11-20 12:51:30|110287.1|110262.1|110272.3|110247.3|110289.3|110264.3|110271.4|110246.4|15
1732107100000|2024-11-20 12:51:40|110273|110248|110279.3|110254.3|110279.3|110254.3|110273|110248|9
1732107110000|2024-11-20 12:51:50|110278.9|110253.9|110277.9|110252.9|110278.9|110253.9|110276.8|110251.8|9
1732107120000|2024-11-20 12:52:00|110279.8|110254.8|110280.5|110255.5|110280.5|110255.5|110276.5|110251.5|14
1732107130000|2024-11-20 12:52:10|110279.1|110254.1|110292.4|110267.4|110298.4|110273.4|110279.1|110254.1|20
1732107140000|2024-11-20 12:52:20|110291.2|110266.2|110288.1|110263.1|110291.2|110266.2|110287.2|110262.2|6
1732107150000|2024-11-20 12:52:30|110286.8|110261.8|110284.5|110259.5|110287.5|110262.5|110278.1|110253.1|21
1732107160000|2024-11-20 12:52:40|110283.7|110258.7|110263.2|110238.2|110285.1|110260.1|110260.4|110235.4|14
1732107170000|2024-11-20 12:52:50|110265.2|110240.2|110264.2|110239.2|110265.2|110240.2|110261.6|110236.6|16
1732107180000|2024-11-20 12:53:00|110264.4|110239.4|110267|110242|110267.3|110242.3|110263|110238|21
1732107190000|2024-11-20 12:53:10|110266.2|110241.2|110258.1|110233.1|110266.2|110241.2|110254.4|110229.4|26
1732107200000|2024-11-20 12:53:20|110258.2|110233.2|110249.7|110224.7|110258.3|110233.3|110249.3|110224.3|30
1732107210000|2024-11-20 12:53:30|110246.3|110221.3|110245.8|110220.8|110247|110222|110242.6|110217.6|32
1732107220000|2024-11-20 12:53:40|110246.6|110221.6|110252.1|110227.1|110253|110228|110246.6|110221.6|16
1732107230000|2024-11-20 12:53:50|110252.6|110227.6|110260|110235|110260|110235|110252.6|110227.6|25
1732107240000|2024-11-20 12:54:00|110261.3|110236.3|110256.8|110231.8|110280.5|110255.5|110256.8|110231.8|34
1732107250000|2024-11-20 12:54:10|110257.9|110232.9|110254.6|110229.6|110257.9|110232.9|110250.9|110225.9|26
1732107260000|2024-11-20 12:54:20|110241.3|110216.3|110215.9|110190.9|110241.3|110216.3|110213.5|110188.5|38
1732107270000|2024-11-20 12:54:30|110215.6|110190.6|110226.2|110201.2|110228.6|110203.6|110215.6|110190.6|14
1732107280000|2024-11-20 12:54:40|110226.9|110201.9|110224.6|110199.6|110227.1|110202.1|110224.6|110199.6|14
1732107290000|2024-11-20 12:54:50|110226.1|110201.1|110224.4|110199.4|110226.1|110201.1|110214|110189|21
1732107300000|2024-11-20 12:55:00|110225.1|110200.1|110226|110201|110227.2|110202.2|110220.1|110195.1|34
1732107310000|2024-11-20 12:55:10|110225.3|110200.3|110240.5|110215.5|110242.4|110217.4|110222.4|110197.4|42
1732107320000|2024-11-20 12:55:20|110241.1|110216.1|110241.3|110216.3|110243|110218|110233.9|110208.9|21
1732107330000|2024-11-20 12:55:30|110242.2|110217.2|110246.8|110221.8|110249.1|110224.1|110241.5|110216.5|17
1732107340000|2024-11-20 12:55:40|110244.5|110219.5|110255.6|110230.6|110256|110231|110241.1|110216.1|24
1732107350000|2024-11-20 12:55:50|110254.9|110229.9|110260.9|110235.9|110264.9|110239.9|110254.9|110229.9|20
1732107360000|2024-11-20 12:56:00|110261.7|110236.7|110250.1|110225.1|110274.2|110249.2|110244.6|110219.6|35
1732107370000|2024-11-20 12:56:10|110250.7|110225.7|110263.6|110238.6|110264.1|110239.1|110250.7|110225.7|20
1732107380000|2024-11-20 12:56:20|110264.4|110239.4|110261.3|110236.3|110267.5|110242.5|110259.4|110234.4|16
1732107390000|2024-11-20 12:56:30|110261.8|110236.8|110260.8|110235.8|110272.4|110247.4|110260.8|110235.8|23
1732107400000|2024-11-20 12:56:40|110261.2|110236.2|110258.1|110233.1|110263.5|110238.5|110252.2|110227.2|24
1732107410000|2024-11-20 12:56:50|110259.6|110234.6|110268.7|110243.7|110275.9|110250.9|110258.8|110233.8|30
1732107420000|2024-11-20 12:57:00|110271.1|110246.1|110271.6|110246.6|110279.1|110254.1|110270.1|110245.1|32
1732107430000|2024-11-20 12:57:10|110270.7|110245.7|110274.2|110249.2|110275.8|110250.8|110268.8|110243.8|12
1732107440000|2024-11-20 12:57:20|110273.8|110248.8|110279.5|110254.5|110281.9|110256.9|110273.8|110248.8|22
1732107450000|2024-11-20 12:57:30|110278.9|110253.9|110272.3|110247.3|110280.8|110255.8|110270.3|110245.3|35
1732107460000|2024-11-20 12:57:40|110271.5|110246.5|110266.1|110241.1|110274.9|110249.9|110266.1|110241.1|28
1732107470000|2024-11-20 12:57:50|110268.5|110243.5|110266.8|110241.8|110271.6|110246.6|110263.2|110238.2|28
1732107480000|2024-11-20 12:58:00|110266.1|110241.1|110266.8|110241.8|110269.1|110244.1|110262|110237|23
1732107490000|2024-11-20 12:58:10|110267.7|110242.7|110266.8|110241.8|110268.7|110243.7|110266.6|110241.6|7
1732107500000|2024-11-20 12:58:20|110263.3|110238.3|110251.2|110226.2|110267.8|110242.8|110251.2|110226.2|40
1732107510000|2024-11-20 12:58:30|110251.8|110226.8|110250.6|110225.6|110255.1|110230.1|110250|110225|32
1732107520000|2024-11-20 12:58:40|110250.8|110225.8|110254.8|110229.8|110255.6|110230.6|110250.8|110225.8|18
1732107530000|2024-11-20 12:58:50|110253.8|110228.8|110259.1|110234.1|110261.4|110236.4|110253.8|110228.8|14
1732107540000|2024-11-20 12:59:00|110260.9|110235.9|110256.8|110231.8|110261.4|110236.4|110256.5|110231.5|25
1732107550000|2024-11-20 12:59:10|110256.2|110231.2|110270.7|110245.7|110278.2|110253.2|110254.1|110229.1|33
1732107560000|2024-11-20 12:59:20|110272.1|110247.1|110270|110245|110272.6|110247.6|110270|110245|12
1732107570000|2024-11-20 12:59:30|110269.8|110244.8|110275.7|110250.7|110275.7|110250.7|110269.8|110244.8|7
1732107580000|2024-11-20 12:59:40|110275.3|110250.3|110280.4|110255.4|110281.1|110256.1|110274.1|110249.1|29
1732107590000|2024-11-20 12:59:50|110281.4|110256.4|110278.4|110253.4|110282.3|110257.3|110278.4|110253.4|6
1732107600000|2024-11-20 13:00:00|110278|110253|110269.6|110244.6|110278|110253|110267.1|110242.1|42
1732107610000|2024-11-20 13:00:10|110269.7|110244.7|110283.2|110258.2|110297.2|110272.2|110265.7|110240.7|38
1732107620000|2024-11-20 13:00:20|110283.8|110258.8|110279.4|110254.4|110289|110264|110278.8|110253.8|29
1732107630000|2024-11-20 13:00:30|110280.9|110255.9|110274.7|110249.7|110282.2|110257.2|110273.8|110248.8|25
1732107640000|2024-11-20 13:00:40|110275.1|110250.1|110278.9|110253.9|110281.3|110256.3|110274.6|110249.6|28
1732107650000|2024-11-20 13:00:50|110280.1|110255.1|110268.1|110243.1|110280.1|110255.1|110268.1|110243.1|26
1732107660000|2024-11-20 13:01:00|110267.8|110242.8|110252.4|110227.4|110267.8|110242.8|110248.1|110223.1|42
1732107670000|2024-11-20 13:01:10|110251.6|110226.6|110259.1|110234.1|110261.7|110236.7|110246.4|110221.4|45
1732107680000|2024-11-20 13:01:20|110259.7|110234.7|110245|110220|110261.4|110236.4|110245|110220|26
1732107690000|2024-11-20 13:01:30|110246.3|110221.3|110257.9|110232.9|110259|110234|110244.4|110219.4|29
1732107700000|2024-11-20 13:01:40|110258.5|110233.5|110255.6|110230.6|110259.3|110234.3|110255.6|110230.6|11
1732107710000|2024-11-20 13:01:50|110256.5|110231.5|110259|110234|110264.8|110239.8|110253.4|110228.4|16
1732107720000|2024-11-20 13:02:00|110259.7|110234.7|110255.1|110230.1|110259.7|110234.7|110252|110227|27
1732107730000|2024-11-20 13:02:10|110256.1|110231.1|110258.9|110233.9|110259.4|110234.4|110252.3|110227.3|23
1732107740000|2024-11-20 13:02:20|110259|110234|110261|110236|110264.5|110239.5|110259|110234|19
1732107750000|2024-11-20 13:02:30|110263|110238|110275|110250|110283.2|110258.2|110259.7|110234.7|22
1732107760000|2024-11-20 13:02:40|110278.2|110253.2|110282.1|110257.1|110282.1|110257.1|110271.5|110246.5|27
1732107770000|2024-11-20 13:02:50|110281.9|110256.9|110287.9|110262.9|110288.8|110263.8|110281.9|110256.9|8
1732107780000|2024-11-20 13:03:00|110289.3|110264.3|110299.8|110274.8|110302|110277|110289.3|110264.3|17
1732107790000|2024-11-20 13:03:10|110299.9|110274.9|110302.5|110252.5|110319.9|110280.2|110298.9|110251.7|40
1732107800000|2024-11-20 13:03:20|110306.5|110256.5|110297.3|110272.3|110310|110272.3|110297.2|110254.7|17
1732107810000|2024-11-20 13:03:30|110295.4|110270.4|110299.1|110274.1|110301.4|110276.4|110294.5|110269.5|18
1732107820000|2024-11-20 13:03:40|110294.2|110269.2|110278.3|110253.3|110294.3|110269.3|110276.1|110251.1|34
1732107830000|2024-11-20 13:03:50|110277.8|110252.8|110279.5|110254.5|110284.7|110259.7|110277|110252|21
1732107840000|2024-11-20 13:04:00|110279.8|110254.8|110276.5|110251.5|110281.6|110256.6|110274.6|110249.6|19
1732107850000|2024-11-20 13:04:10|110277.1|110252.1|110277.3|110252.3|110277.7|110252.7|110277.1|110252.1|8
1732107860000|2024-11-20 13:04:20|110277.5|110252.5|110278.4|110253.4|110278.7|110253.7|110277.5|110252.5|7
1732107870000|2024-11-20 13:04:30|110276.3|110251.3|110269.9|110244.9|110276.3|110251.3|110269.9|110244.9|15
1732107880000|2024-11-20 13:04:40|110271.6|110246.6|110266.3|110241.3|110271.6|110246.6|110266.3|110241.3|9
1732107890000|2024-11-20 13:04:50|110264.8|110239.8|110263.3|110238.3|110266.6|110241.6|110263.3|110238.3|10
1732107900000|2024-11-20 13:05:00|110263.5|110238.5|110262.9|110237.9|110264.2|110239.2|110262.5|110237.5|6
1732107910000|2024-11-20 13:05:10|110262.4|110237.4|110259.3|110234.3|110262.4|110237.4|110257.6|110232.6|9
1732107920000|2024-11-20 13:05:20|110257.3|110232.3|110250.7|110225.7|110257.3|110232.3|110236|110211|15
1732107930000|2024-11-20 13:05:30|110250.6|110225.6|110248.7|110223.7|110250.6|110225.6|110246.7|110221.7|10
1732107940000|2024-11-20 13:05:40|110248.4|110223.4|110249.1|110224.1|110249.1|110224.1|110247.2|110222.2|10
1732107950000|2024-11-20 13:05:50|110249|110224|110262.9|110237.9|110262.9|110237.9|110248.7|110223.7|16
1732107960000|2024-11-20 13:06:00|110263.7|110238.7|110264.1|110239.1|110275.5|110250.5|110262.4|110237.4|19
1732107970000|2024-11-20 13:06:10|110263.7|110238.7|110267.3|110242.3|110271.5|110246.5|110263.7|110238.7|24
1732107980000|2024-11-20 13:06:20|110268.4|110243.4|110266.9|110241.9|110269.4|110244.4|110265.5|110240.5|13
1732107990000|2024-11-20 13:06:30|110268|110243|110264.2|110239.2|110268.4|110243.4|110262.6|110237.6|15
1732108000000|2024-11-20 13:06:40|110264.9|110239.9|110256.4|110231.4|110264.9|110239.9|110254.3|110229.3|18
1732108010000|2024-11-20 13:06:50|110250.2|110225.2|110257.6|110232.6|110258.3|110233.3|110249.4|110224.4|20
1732108020000|2024-11-20 13:07:00|110257|110232|110255.2|110230.2|110257.6|110232.6|110253.4|110228.4|18
1732108030000|2024-11-20 13:07:10|110255.3|110230.3|110253.6|110228.6|110255.3|110230.3|110253.6|110228.6|6
1732108040000|2024-11-20 13:07:20|110255.6|110230.6|110254.5|110229.5|110258.3|110233.3|110254.5|110229.5|11
1732108050000|2024-11-20 13:07:30|110255.1|110230.1|110258.8|110233.8|110258.8|110233.8|110254.5|110229.5|9
1732108060000|2024-11-20 13:07:40|110259.1|110234.1|110259.4|110234.4|110260.6|110235.6|110257.3|110232.3|14
1732108070000|2024-11-20 13:07:50|110259.3|110234.3|110260.5|110235.5|110260.5|110235.5|110257.5|110232.5|6
1732108080000|2024-11-20 13:08:00|110260.6|110235.6|110262|110237|110265.4|110240.4|110260.6|110235.6|7
1732108090000|2024-11-20 13:08:10|110261.4|110236.4|110262.2|110237.2|110262.2|110237.2|110261.4|110236.4|4
1732108100000|2024-11-20 13:08:20|110263.1|110238.1|110258|110233|110264.3|110239.3|110257.2|110232.2|15
1732108110000|2024-11-20 13:08:30|110257.6|110232.6|110233|110208|110257.6|110232.6|110223.4|110198.4|22
1732108120000|2024-11-20 13:08:40|110232.2|110207.2|110219.2|110194.2|110232.2|110207.2|110217.5|110192.5|41
1732108130000|2024-11-20 13:08:50|110219.5|110194.5|110223.1|110198.1|110223.1|110198.1|110215.4|110190.4|20
1732108140000|2024-11-20 13:09:00|110222.1|110197.1|110215.3|110190.3|110222.1|110197.1|110210|110185|34
1732108150000|2024-11-20 13:09:10|110213.6|110188.6|110235|110210|110248.4|110223.4|110213.6|110188.6|43
1732108160000|2024-11-20 13:09:20|110232.9|110207.9|110227|110202|110232.9|110207.9|110227|110202|12
1732108170000|2024-11-20 13:09:30|110227.6|110202.6|110245.2|110220.2|110246|110221|110227.6|110202.6|18
1732108180000|2024-11-20 13:09:40|110245.1|110220.1|110252.7|110227.7|110254.4|110229.4|110244|110219|18
1732108190000|2024-11-20 13:09:50|110252.2|110227.2|110265.5|110240.5|110267.5|110242.5|110251.1|110226.1|27
1732108200000|2024-11-20 13:10:00|110265.8|110240.8|110272.3|110247.3|110275|110250|110265.8|110240.8|19
1732108210000|2024-11-20 13:10:10|110272.8|110247.8|110265.6|110240.6|110275.5|110250.5|110262.7|110237.7|23
1732108220000|2024-11-20 13:10:20|110264.5|110239.5|110271.5|110246.5|110275.3|110250.3|110264.5|110239.5|19
1732108230000|2024-11-20 13:10:30|110273.2|110248.2|110273.9|110248.9|110274.5|110249.5|110271.5|110246.5|7
1732108240000|2024-11-20 13:10:40|110271.8|110246.8|110273.2|110248.2|110273.2|110248.2|110267.7|110242.7|10
1732108250000|2024-11-20 13:10:50|110273|110248|110274.5|110249.5|110277.5|110252.5|110272.7|110247.7|13
1732108260000|2024-11-20 13:11:00|110272.8|110247.8|110272.1|110247.1|110278.2|110253.2|110272.1|110247.1|15
1732108270000|2024-11-20 13:11:10|110271.8|110246.8|110269.2|110244.2|110272.7|110247.7|110269.1|110244.1|11
1732108280000|2024-11-20 13:11:20|110271|110246|110270.2|110245.2|110271|110246|110269.1|110244.1|11
1732108290000|2024-11-20 13:11:30|110268|110243|110264.9|110239.9|110268|110243|110259.3|110234.3|20
1732108300000|2024-11-20 13:11:40|110263.3|110238.3|110265|110240|110267.9|110242.9|110262|110237|10
1732108310000|2024-11-20 13:11:50|110265.9|110240.9|110267.9|110242.9|110267.9|110242.9|110262.1|110237.1|9
1732108320000|2024-11-20 13:12:00|110266.5|110241.5|110266.1|110241.1|110270.6|110245.6|110265.3|110240.3|26
1732108330000|2024-11-20 13:12:10|110265.4|110240.4|110273.2|110248.2|110273.4|110248.4|110265.4|110240.4|14
1732108340000|2024-11-20 13:12:20|110273.7|110248.7|110277.6|110252.6|110279.1|110254.1|110273.7|110248.7|20
1732108350000|2024-11-20 13:12:30|110278.8|110253.8|110274.3|110249.3|110278.8|110253.8|110273.3|110248.3|11
1732108360000|2024-11-20 13:12:40|110274.4|110249.4|110271.8|110246.8|110276.8|110251.8|110270.9|110245.9|19
1732108370000|2024-11-20 13:12:50|110270.8|110245.8|110272.7|110247.7|110275.4|110250.4|110270.1|110245.1|14
1732108380000|2024-11-20 13:13:00|110271.4|110246.4|110276|110251|110276.3|110251.3|110270.9|110245.9|10
1732108390000|2024-11-20 13:13:10|110274.4|110249.4|110272.8|110247.8|110276.3|110251.3|110272.8|110247.8|8
1732108400000|2024-11-20 13:13:20|110274.2|110249.2|110260.5|110235.5|110278.7|110253.7|110260.5|110235.5|21
1732108410000|2024-11-20 13:13:30|110261.2|110236.2|110249.2|110224.2|110261.2|110236.2|110249.2|110224.2|17
1732108420000|2024-11-20 13:13:40|110250.3|110225.3|110252.3|110227.3|110252.3|110227.3|110249.5|110224.5|10
1732108430000|2024-11-20 13:13:50|110254.6|110229.6|110271|110246|110271|110246|110254.6|110229.6|25
1732108440000|2024-11-20 13:14:00|110270|110245|110275.3|110250.3|110279.8|110254.8|110269.9|110244.9|30
1732108450000|2024-11-20 13:14:10|110274.4|110249.4|110272.3|110247.3|110279|110254|110272.3|110247.3|31
1732108460000|2024-11-20 13:14:20|110272.9|110247.9|110280.7|110255.7|110281.8|110256.8|110265.9|110240.9|29
1732108470000|2024-11-20 13:14:30|110281|110256|110283.9|110258.9|110286.7|110261.7|110279.7|110254.7|16
1732108480000|2024-11-20 13:14:40|110282.3|110257.3|110281.8|110256.8|110285.3|110260.3|110279.6|110254.6|21
1732108490000|2024-11-20 13:14:50|110288.5|110263.5|110296.5|110271.5|110304.3|110279.3|110287.7|110262.7|22
1732108500000|2024-11-20 13:15:00|110297|110272|110304|110279|110304.4|110279.4|110295.4|110270.4|18
1732108510000|2024-11-20 13:15:10|110304.1|110279.1|110307.9|110282.9|110309|110284|110304.1|110279.1|16
1732108520000|2024-11-20 13:15:20|110308|110283|110296.8|110271.8|110308|110283|110294.1|110269.1|26
1732108530000|2024-11-20 13:15:30|110298|110273|110305.6|110280.6|110307.4|110282.4|110297.3|110272.3|28
1732108540000|2024-11-20 13:15:40|110306.3|110281.3|110301.3|110276.3|110306.3|110281.3|110300.2|110275.2|23
1732108550000|2024-11-20 13:15:50|110300.6|110275.6|110302|110277|110306.6|110281.6|110295.5|110270.5|36
1732108560000|2024-11-20 13:16:00|110301|110276|110314.3|110289.3|110320.1|110295.1|110300.2|110275.2|32
1732108570000|2024-11-20 13:16:10|110315.5|110290.5|110318.8|110293.8|110319.5|110294.5|110314.3|110289.3|12
1732108580000|2024-11-20 13:16:20|110319.4|110294.4|110320.3|110295.3|110320.5|110295.5|110319|110294|7
1732108590000|2024-11-20 13:16:30|110320.9|110295.9|110318.4|110293.4|110322|110297|110315.1|110290.1|16
1732108600000|2024-11-20 13:16:40|110318.9|110293.9|110311.6|110286.6|110318.9|110293.9|110303.3|110278.3|25
1732108610000|2024-11-20 13:16:50|110311|110286|110306|110281|110312|110287|110306|110281|15
1732108620000|2024-11-20 13:17:00|110304.9|110279.9|110309.6|110284.6|110315.4|110290.4|110304.9|110279.9|24
1732108630000|2024-11-20 13:17:10|110309.2|110284.2|110304.9|110279.9|110310.7|110285.7|110304.3|110279.3|19
1732108640000|2024-11-20 13:17:20|110304.4|110279.4|110311.2|110286.2|110313.6|110288.6|110303.7|110278.7|18
1732108650000|2024-11-20 13:17:30|110312.3|110287.3|110314.1|110289.1|110320.1|110295.1|110312.3|110287.3|16
1732108660000|2024-11-20 13:17:40|110314|110289|110328.3|110303.3|110328.3|110303.3|110313.3|110288.3|29
1732108670000|2024-11-20 13:17:50|110324.6|110299.6|110332.9|110307.9|110332.9|110307.9|110322.9|110297.9|14
1732108680000|2024-11-20 13:18:00|110332.1|110307.1|110322.6|110297.6|110332.1|110307.1|110322.6|110297.6|29
1732108690000|2024-11-20 13:18:10|110321.5|110296.5|110327.5|110302.5|110327.9|110302.9|110321.5|110296.5|25
1732108700000|2024-11-20 13:18:20|110326.8|110301.8|110322.2|110297.2|110328.1|110303.1|110319.8|110294.8|18
1732108710000|2024-11-20 13:18:30|110322.1|110297.1|110316|110291|110322.1|110297.1|110314.6|110289.6|9
1732108720000|2024-11-20 13:18:40|110311.5|110286.5|110319.6|110294.6|110319.6|110294.6|110302.4|110277.4|30
1732108730000|2024-11-20 13:18:50|110318.1|110293.1|110307.4|110282.4|110318.1|110293.1|110301.8|110276.8|27
1732108740000|2024-11-20 13:19:00|110307.6|110282.6|110313|110288|110315.9|110290.9|110305.2|110280.2|34
1732108750000|2024-11-20 13:19:10|110312.7|110287.7|110312.6|110287.6|110317.4|110292.4|110308.3|110283.3|34
1732108760000|2024-11-20 13:19:20|110312.9|110287.9|110309.8|110284.8|110312.9|110287.9|110309.3|110284.3|12
1732108770000|2024-11-20 13:19:30|110309.3|110284.3|110310.3|110285.3|110310.3|110285.3|110304.9|110279.9|22
1732108780000|2024-11-20 13:19:40|110310.9|110285.9|110332.1|110307.1|110337|110312|110310.6|110285.6|38
1732108790000|2024-11-20 13:19:50|110331.9|110306.9|110332.5|110307.5|110336.2|110311.2|110330|110305|24
1732108800000|2024-11-20 13:20:00|110332.2|110307.2|110323.2|110298.2|110332.8|110307.8|110323.2|110298.2|22
1732108810000|2024-11-20 13:20:10|110321.9|110296.9|110315|110290|110327.3|110302.3|110311.7|110286.7|37
1732108820000|2024-11-20 13:20:20|110314.5|110289.5|110330.7|110305.7|110340.5|110315.5|110314.5|110289.5|34
1732108830000|2024-11-20 13:20:30|110332.3|110307.3|110322.5|110297.5|110332.3|110307.3|110322.5|110297.5|29
1732108840000|2024-11-20 13:20:40|110322.1|110297.1|110323.3|110298.3|110323.3|110298.3|110321.6|110296.6|6
1732108850000|2024-11-20 13:20:50|110322.2|110297.2|110323.9|110298.9|110325.8|110300.8|110315.7|110290.7|16
1732108860000|2024-11-20 13:21:00|110323.8|110298.8|110291.9|110266.9|110324.7|110299.7|110291.3|110266.3|41
1732108870000|2024-11-20 13:21:10|110291.3|110266.3|110279.9|110254.9|110291.3|110266.3|110277.8|110252.8|31
1732108880000|2024-11-20 13:21:20|110277.6|110252.6|110273.7|110248.7|110277.6|110252.6|110266.2|110241.2|37
1732108890000|2024-11-20 13:21:30|110274.6|110249.6|110265.8|110240.8|110283.8|110258.8|110264.9|110239.9|28
1732108900000|2024-11-20 13:21:40|110265.7|110240.7|110280|110255|110280|110255|110265.7|110240.7|21
1732108910000|2024-11-20 13:21:50|110279.9|110254.9|110292.8|110267.8|110292.8|110267.8|110276.9|110251.9|27
1732108920000|2024-11-20 13:22:00|110294|110269|110289.1|110264.1|110294.5|110269.5|110288.3|110263.3|19
1732108930000|2024-11-20 13:22:10|110288.9|110263.9|110295.6|110270.6|110301|110276|110288.9|110263.9|24
1732108940000|2024-11-20 13:22:20|110295.9|110270.9|110298.9|110273.9|110303.1|110278.1|110295.1|110270.1|22
1732108950000|2024-11-20 13:22:30|110299.6|110274.6|110303.8|110278.8|110303.8|110278.8|110298.9|110273.9|12
1732108960000|2024-11-20 13:22:40|110302.7|110277.7|110297|110272|110302.7|110277.7|110297|110272|14
1732108970000|2024-11-20 13:22:50|110298.5|110273.5|110299.5|110274.5|110307|110282|110296.7|110271.7|23
1732108980000|2024-11-20 13:23:00|110298.5|110273.5|110299.6|110274.6|110308.7|110283.7|110298.5|110273.5|23
1732108990000|2024-11-20 13:23:10|110298.9|110273.9|110296.8|110271.8|110304.1|110279.1|110296.8|110271.8|17
1732109000000|2024-11-20 13:23:20|110288.5|110263.5|110298.9|110273.9|110299.8|110274.8|110284.1|110259.1|24
1732109010000|2024-11-20 13:23:30|110300|110275|110317|110292|110317|110292|110300|110275|30
1732109020000|2024-11-20 13:23:40|110316|110291|110310.6|110285.6|110319.6|110294.6|110310|110285|20
1732109030000|2024-11-20 13:23:50|110311.6|110286.6|110315.5|110290.5|110316.9|110291.9|110311.6|110286.6|18
1732109040000|2024-11-20 13:24:00|110313.9|110288.9|110315.5|110290.5|110316.6|110291.6|110313.9|110288.9|7
1732109050000|2024-11-20 13:24:10|110314.8|110289.8|110314.4|110289.4|110315|110290|110300.2|110275.2|25
1732109060000|2024-11-20 13:24:20|110313.1|110288.1|110313.7|110288.7|110314.1|110289.1|110308.7|110283.7|13
1732109070000|2024-11-20 13:24:30|110313.2|110288.2|110314.5|110289.5|110319.2|110294.2|110310.4|110285.4|20
1732109080000|2024-11-20 13:24:40|110315.4|110290.4|110313.7|110288.7|110318.3|110293.3|110311.6|110286.6|18
1732109090000|2024-11-20 13:24:50|110312.7|110287.7|110313.1|110288.1|110315|110290|110310.7|110285.7|22
1732109100000|2024-11-20 13:25:00|110314.2|110289.2|110296.9|110271.9|110317.5|110292.5|110296.9|110271.9|27
1732109110000|2024-11-20 13:25:10|110297.9|110272.9|110298.6|110273.6|110299.9|110274.9|110296.4|110271.4|14
1732109120000|2024-11-20 13:25:20|110298.2|110273.2|110303.4|110278.4|110305.3|110280.3|110297.2|110272.2|13
1732109130000|2024-11-20 13:25:30|110302.3|110277.3|110293.5|110268.5|110302.3|110277.3|110291.8|110266.8|21
1732109140000|2024-11-20 13:25:40|110294.2|110269.2|110291.1|110266.1|110294.3|110269.3|110289.2|110264.2|16
1732109150000|2024-11-20 13:25:50|110290.9|110265.9|110296.9|110271.9|110296.9|110271.9|110289.3|110264.3|20
1732109160000|2024-11-20 13:26:00|110297.2|110272.2|110282.1|110257.1|110297.2|110272.2|110281.5|110256.5|25
1732109170000|2024-11-20 13:26:10|110281|110256|110303.3|110278.3|110303.4|110278.4|110278.7|110253.7|23
1732109180000|2024-11-20 13:26:20|110302.2|110277.2|110308.6|110283.6|110309.5|110284.5|110299.5|110274.5|20
1732109190000|2024-11-20 13:26:30|110309.2|110284.2|110310.6|110285.6|110310.6|110285.6|110308.6|110283.6|7
1732109200000|2024-11-20 13:26:40|110311.2|110286.2|110320.1|110295.1|110321.5|110296.5|110311.2|110286.2|17
1732109210000|2024-11-20 13:26:50|110324.4|110299.4|110335.6|110310.6|110335.6|110310.6|110321.9|110296.9|30
1732109220000|2024-11-20 13:27:00|110335.7|110310.7|110334.3|110309.3|110335.8|110310.8|110332.4|110307.4|25
1732109230000|2024-11-20 13:27:10|110334.9|110309.9|110332.8|110307.8|110335.4|110310.4|110332.8|110307.8|10
1732109240000|2024-11-20 13:27:20|110332.2|110307.2|110332|110307|110332.2|110307.2|110328.8|110303.8|20
1732109250000|2024-11-20 13:27:30|110333.1|110308.1|110332.5|110307.5|110339.9|110314.9|110332|110307|22
1732109260000|2024-11-20 13:27:40|110334.1|110309.1|110333.3|110308.3|110334.1|110309.1|110327.9|110302.9|17
1732109270000|2024-11-20 13:27:50|110333|110308|110336.9|110311.9|110341.2|110316.2|110332.8|110307.8|16
1732109280000|2024-11-20 13:28:00|110335.6|110310.6|110335.7|110310.7|110337.4|110312.4|110332.6|110307.6|20
1732109290000|2024-11-20 13:28:10|110335.6|110310.6|110319.2|110294.2|110335.7|110310.7|110319.2|110294.2|19
1732109300000|2024-11-20 13:28:20|110318.2|110293.2|110318.3|110293.3|110319.2|110294.2|110317.2|110292.2|8
1732109310000|2024-11-20 13:28:30|110318.2|110293.2|110313.2|110288.2|110324.8|110299.8|110309.4|110284.4|19
1732109320000|2024-11-20 13:28:40|110312.9|110287.9|110309.3|110284.3|110316.2|110291.2|110309.3|110284.3|19
1732109330000|2024-11-20 13:28:50|110310|110285|110310.9|110285.9|110314.4|110289.4|110309.8|110284.8|14
1732109340000|2024-11-20 13:29:00|110310.7|110285.7|110314.9|110289.9|110314.9|110289.9|110310.7|110285.7|13
1732109350000|2024-11-20 13:29:10|110313.6|110288.6|110310.2|110285.2|110314.5|110289.5|110309.4|110284.4|18
1732109360000|2024-11-20 13:29:20|110310.8|110285.8|110324.9|110299.9|110325.1|110300.1|110310.8|110285.8|23
1732109370000|2024-11-20 13:29:30|110325.3|110300.3|110335.3|110310.3|110337.9|110312.9|110322.5|110297.5|35
1732109380000|2024-11-20 13:29:40|110331.3|110306.3|110342|110317|110342|110317|110331.3|110306.3|32
1732109390000|2024-11-20 13:29:50|110346.8|110321.8|110350|110325|110351.3|110326.3|110346.8|110321.8|33
1732109400000|2024-11-20 13:30:00|110351.7|110326.7|110354.4|110329.4|110360.8|110335.8|110337.5|110312.5|47
1732109410000|2024-11-20 13:30:10|110354.5|110329.5|110342.8|110317.8|110355.2|110330.2|110342.8|110317.8|23
1732109420000|2024-11-20 13:30:20|110342.1|110317.1|110344.3|110319.3|110348|110323|110332.6|110307.6|35
1732109430000|2024-11-20 13:30:30|110343.7|110318.7|110340.2|110315.2|110344.6|110319.6|110337.9|110312.9|24
1732109440000|2024-11-20 13:30:40|110342.1|110317.1|110349.3|110324.3|110350.5|110325.5|110340.3|110315.3|32
1732109450000|2024-11-20 13:30:50|110350.5|110325.5|110353.4|110328.4|110353.4|110328.4|110343.7|110318.7|35
1732109460000|2024-11-20 13:31:00|110351.8|110326.8|110352.5|110327.5|110352.9|110327.9|110347.8|110322.8|31
1732109470000|2024-11-20 13:31:10|110351.2|110326.2|110347.9|110322.9|110351.2|110326.2|110346.6|110321.6|34
1732109480000|2024-11-20 13:31:20|110349.5|110324.5|110347|110322|110351.2|110326.2|110345.8|110320.8|22
1732109490000|2024-11-20 13:31:30|110346.9|110321.9|110359.7|110334.7|110360.3|110335.3|110346.8|110321.8|23
1732109500000|2024-11-20 13:31:40|110359.6|110334.6|110366.2|110341.2|110367.8|110342.8|110359.6|110334.6|20
1732109510000|2024-11-20 13:31:50|110362.2|110337.2|110361|110336|110368|110343|110359.3|110334.3|21
1732109520000|2024-11-20 13:32:00|110362.4|110337.4|110364.9|110339.9|110368.3|110343.3|110361.8|110336.8|22
1732109530000|2024-11-20 13:32:10|110363.2|110338.2|110361.8|110336.8|110366.9|110341.9|110342.7|110317.7|38
1732109540000|2024-11-20 13:32:20|110360.8|110335.8|110361.8|110336.8|110364.3|110339.3|110357.6|110332.6|43
1732109550000|2024-11-20 13:32:30|110360.7|110335.7|110373|110348|110374.5|110349.5|110359.6|110334.6|19
1732109560000|2024-11-20 13:32:40|110374.1|110349.1|110373.5|110348.5|110381.8|110356.8|110373.5|110348.5|19
1732109570000|2024-11-20 13:32:50|110372.5|110347.5|110369.1|110344.1|110372.9|110347.9|110365.2|110340.2|24
1732109580000|2024-11-20 13:33:00|110368.4|110343.4|110356|110331|110369.4|110344.4|110354.2|110329.2|32
1732109590000|2024-11-20 13:33:10|110353.7|110328.7|110343.1|110318.1|110354.2|110329.2|110342.1|110317.1|38
1732109600000|2024-11-20 13:33:20|110339.6|110314.6|110336.6|110311.6|110340.4|110315.4|110331.6|110306.6|25
1732109610000|2024-11-20 13:33:30|110337.6|110312.6|110335|110310|110337.7|110312.7|110332.4|110307.4|16
1732109620000|2024-11-20 13:33:40|110335.1|110310.1|110334.7|110309.7|110336.9|110311.9|110333.2|110308.2|15
1732109630000|2024-11-20 13:33:50|110329.4|110304.4|110335|110310|110339.7|110314.7|110322.7|110297.7|26
1732109640000|2024-11-20 13:34:00|110333.2|110308.2|110325.6|110300.6|110334.9|110309.9|110324|110299|26
1732109650000|2024-11-20 13:34:10|110326.1|110301.1|110328.5|110303.5|110335.7|110310.7|110324.9|110299.9|27
1732109660000|2024-11-20 13:34:20|110329.4|110304.4|110327|110302|110336|110311|110326.4|110301.4|23
1732109670000|2024-11-20 13:34:30|110327.5|110302.5|110333.7|110308.7|110333.7|110308.7|110327|110302|29
1732109680000|2024-11-20 13:34:40|110332.8|110307.8|110327.5|110302.5|110334|110309|110327.4|110302.4|19
1732109690000|2024-11-20 13:34:50|110326.4|110301.4|110325.7|110300.7|110326.4|110301.4|110312.2|110287.2|24
1732109700000|2024-11-20 13:35:00|110325.5|110300.5|110307.9|110282.9|110325.7|110300.7|110307.8|110282.8|22
1732109710000|2024-11-20 13:35:10|110307.8|110282.8|110329.6|110304.6|110330.4|110305.4|110307.8|110282.8|16
1732109720000|2024-11-20 13:35:20|110328.9|110303.9|110320.9|110295.9|110329.5|110304.5|110319|110294|29
1732109730000|2024-11-20 13:35:30|110320.7|110295.7|110333.5|110308.5|110334.6|110309.6|110319.6|110294.6|25
1732109740000|2024-11-20 13:35:40|110333.2|110308.2|110330.8|110305.8|110333.2|110308.2|110330.8|110305.8|8
1732109750000|2024-11-20 13:35:50|110330.7|110305.7|110330.4|110305.4|110333.1|110308.1|110328.6|110303.6|14
1732109760000|2024-11-20 13:36:00|110331.4|110306.4|110342.6|110317.6|110343.8|110318.8|110331.4|110306.4|13
1732109770000|2024-11-20 13:36:10|110341.5|110316.5|110337.7|110312.7|110351.5|110326.5|110333.5|110308.5|34
1732109780000|2024-11-20 13:36:20|110338.2|110313.2|110342.7|110317.7|110344.7|110319.7|110337.7|110312.7|18
1732109790000|2024-11-20 13:36:30|110342.8|110317.8|110333.6|110308.6|110350.1|110325.1|110333.6|110308.6|26
1732109800000|2024-11-20 13:36:40|110334.2|110309.2|110326.6|110301.6|110336.3|110311.3|110326.6|110301.6|15
1732109810000|2024-11-20 13:36:50|110325.4|110300.4|110329.1|110304.1|110329.4|110304.4|110323.2|110298.2|18
1732109820000|2024-11-20 13:37:00|110329.6|110304.6|110316.5|110291.5|110329.6|110304.6|110312.3|110287.3|39
1732109830000|2024-11-20 13:37:10|110317.2|110292.2|110311.6|110286.6|110317.4|110292.4|110308.4|110283.4|18
1732109840000|2024-11-20 13:37:20|110312.8|110287.8|110308.5|110283.5|110312.8|110287.8|110306.4|110281.4|40
1732109850000|2024-11-20 13:37:30|110308.9|110283.9|110341.8|110316.8|110345.5|110320.5|110308.9|110283.9|38
1732109860000|2024-11-20 13:37:40|110346.5|110321.5|110337.9|110312.9|110350.5|110325.5|110337.1|110312.1|35
1732109870000|2024-11-20 13:37:50|110337.7|110312.7|110336.2|110311.2|110338.6|110313.6|110335.6|110310.6|16
1732109880000|2024-11-20 13:38:00|110336.6|110311.6|110335.1|110310.1|110337.9|110312.9|110333.8|110308.8|26
1732109890000|2024-11-20 13:38:10|110334.8|110309.8|110339.3|110314.3|110339.9|110314.9|110333.4|110308.4|29
1732109900000|2024-11-20 13:38:20|110337.7|110312.7|110343.1|110318.1|110343.1|110318.1|110337.7|110312.7|24
1732109910000|2024-11-20 13:38:30|110344.9|110319.9|110347.7|110322.7|110352.1|110327.1|110344.9|110319.9|18
1732109920000|2024-11-20 13:38:40|110348.8|110323.8|110341.3|110316.3|110355.4|110330.4|110341.3|110316.3|18
1732109930000|2024-11-20 13:38:50|110341.5|110316.5|110343.1|110318.1|110343.5|110318.5|110341.5|110316.5|7
1732109940000|2024-11-20 13:39:00|110344.1|110319.1|110352.4|110327.4|110355.7|110330.7|110343.8|110318.8|29
1732109950000|2024-11-20 13:39:10|110352.7|110327.7|110360.5|110335.5|110364.7|110339.7|110352.5|110327.5|24
1732109960000|2024-11-20 13:39:20|110358.8|110333.8|110355.1|110330.1|110362|110337|110353.2|110328.2|18
1732109970000|2024-11-20 13:39:30|110354|110329|110380|110355|110382|110357|110352.6|110327.6|29
1732109980000|2024-11-20 13:39:40|110378.7|110353.7|110382.7|110357.7|110385.1|110360.1|110370.7|110345.7|29
1732109990000|2024-11-20 13:39:50|110383.7|110358.7|110390.4|110365.4|110390.4|110365.4|110383.7|110358.7|27
1732110000000|2024-11-20 13:40:00|110391.5|110366.5|110389.4|110364.4|110393.1|110368.1|110388.6|110363.6|19
1732110010000|2024-11-20 13:40:10|110387.3|110362.3|110376.9|110351.9|110389|110364|110376.9|110351.9|17
1732110020000|2024-11-20 13:40:20|110377|110352|110386.9|110361.9|110386.9|110361.9|110376.3|110351.3|34
1732110030000|2024-11-20 13:40:30|110387.3|110362.3|110377.2|110352.2|110387.3|110362.3|110376.7|110351.7|13
1732110040000|2024-11-20 13:40:40|110378|110353|110371.4|110346.4|110380.8|110355.8|110369.2|110344.2|23
1732110050000|2024-11-20 13:40:50|110372.7|110347.7|110371.9|110346.9|110377.4|110352.4|110371.9|110346.9|29
1732110060000|2024-11-20 13:41:00|110372.5|110347.5|110393.9|110368.9|110393.9|110368.9|110368.6|110343.6|28
1732110070000|2024-11-20 13:41:10|110392.6|110367.6|110396.7|110371.7|110397|110372|110392.6|110367.6|12
1732110080000|2024-11-20 13:41:20|110397.3|110372.3|110399.1|110374.1|110402.9|110377.9|110397.1|110372.1|27
1732110090000|2024-11-20 13:41:30|110398.2|110373.2|110385.5|110360.5|110398.2|110373.2|110385.5|110360.5|24
1732110100000|2024-11-20 13:41:40|110385.8|110360.8|110390.6|110365.6|110392.2|110367.2|110385.8|110360.8|13
1732110110000|2024-11-20 13:41:50|110389.3|110364.3|110396.6|110371.6|110400.1|110375.1|110386.8|110361.8|30
1732110120000|2024-11-20 13:42:00|110398.1|110373.1|110410.7|110385.7|110411.3|110386.3|110397.7|110372.7|20
1732110130000|2024-11-20 13:42:10|110409.7|110384.7|110409.4|110384.4|110410.7|110385.7|110405.3|110380.3|12
1732110140000|2024-11-20 13:42:20|110410.1|110385.1|110414.9|110389.9|110416.2|110391.2|110404.1|110379.1|32
1732110150000|2024-11-20 13:42:30|110415.4|110390.4|110423.1|110398.1|110427.3|110402.3|110413.9|110388.9|25
1732110160000|2024-11-20 13:42:40|110424.4|110399.4|110425.5|110400.5|110427.8|110402.8|110424.4|110399.4|25
1732110170000|2024-11-20 13:42:50|110425.7|110400.7|110425.2|110400.2|110433.6|110408.6|110424.9|110399.9|24
1732110180000|2024-11-20 13:43:00|110425.3|110400.3|110420|110395|110425.3|110400.3|110412.7|110387.7|35
1732110190000|2024-11-20 13:43:10|110415.7|110390.7|110420.6|110395.6|110424.3|110399.3|110411.8|110386.8|25
1732110200000|2024-11-20 13:43:20|110420|110395|110432.2|110407.2|110432.5|110407.5|110417.1|110392.1|29
1732110210000|2024-11-20 13:43:30|110437|110412|110447.7|110422.7|110447.7|110422.7|110437|110412|17
1732110220000|2024-11-20 13:43:40|110449|110424|110442.6|110417.6|110454.5|110429.5|110440.4|110415.4|24
1732110230000|2024-11-20 13:43:50|110442.1|110417.1|110441.5|110416.5|110449.9|110424.9|110440.9|110415.9|27
1732110240000|2024-11-20 13:44:00|110441.9|110416.9|110439.2|110414.2|110444.4|110419.4|110439.2|110414.2|21
1732110250000|2024-11-20 13:44:10|110440.4|110415.4|110433.8|110408.8|110442.5|110417.5|110433.8|110408.8|18
1732110260000|2024-11-20 13:44:20|110431.5|110406.5|110447.3|110422.3|110447.3|110422.3|110430.5|110405.5|27
1732110270000|2024-11-20 13:44:30|110446.4|110421.4|110447|110422|110449.5|110424.5|110444.9|110419.9|21
1732110280000|2024-11-20 13:44:40|110448.1|110423.1|110446.5|110421.5|110450.9|110425.9|110444.6|110419.6|24
1732110290000|2024-11-20 13:44:50|110445.4|110420.4|110435.2|110410.2|110445.9|110420.9|110433|110408|28
1732110300000|2024-11-20 13:45:00|110435.9|110410.9|110415.7|110390.7|110439|110414|110413.7|110388.7|34
1732110310000|2024-11-20 13:45:10|110413.6|110388.6|110418.7|110393.7|110421.2|110396.2|110413|110388|21
1732110320000|2024-11-20 13:45:20|110418.6|110393.6|110434.7|110409.7|110436.1|110411.1|110418.6|110393.6|28
1732110330000|2024-11-20 13:45:30|110434.1|110409.1|110414.2|110389.2|110434.1|110409.1|110413|110388|23
1732110340000|2024-11-20 13:45:40|110415.4|110390.4|110404.4|110379.4|110415.4|110390.4|110404.4|110379.4|29
1732110350000|2024-11-20 13:45:50|110405.3|110380.3|110408.1|110383.1|110413.7|110388.7|110405.3|110380.3|27
1732110360000|2024-11-20 13:46:00|110408.9|110383.9|110403.8|110378.8|110418|110393|110403.8|110378.8|22
1732110370000|2024-11-20 13:46:10|110406.2|110381.2|110411.5|110386.5|110411.5|110386.5|110403.4|110378.4|29
1732110380000|2024-11-20 13:46:20|110411.9|110386.9|110419.3|110394.3|110419.3|110394.3|110409.6|110384.6|21
1732110390000|2024-11-20 13:46:30|110423.2|110398.2|110429.8|110404.8|110434.4|110409.4|110420.4|110395.4|29
1732110400000|2024-11-20 13:46:40|110430.2|110405.2|110424.6|110399.6|110432.2|110407.2|110421.6|110396.6|33
1732110410000|2024-11-20 13:46:50|110424.4|110399.4|110421.8|110396.8|110433.2|110408.2|110417.3|110392.3|31
1732110420000|2024-11-20 13:47:00|110421.3|110396.3|110413.4|110388.4|110421.3|110396.3|110413.1|110388.1|14
1732110430000|2024-11-20 13:47:10|110412.9|110387.9|110406.2|110381.2|110412.9|110387.9|110402.8|110377.8|30
1732110440000|2024-11-20 13:47:20|110407|110382|110401.2|110376.2|110410.8|110385.8|110401.2|110376.2|26
1732110450000|2024-11-20 13:47:30|110402.3|110377.3|110420.2|110395.2|110420.2|110395.2|110402.3|110377.3|19
1732110460000|2024-11-20 13:47:40|110419.6|110394.6|110407.4|110382.4|110420.2|110395.2|110406.9|110381.9|17
1732110470000|2024-11-20 13:47:50|110408.4|110383.4|110407.5|110382.5|110410|110385|110407.5|110382.5|6
1732110480000|2024-11-20 13:48:00|110406.2|110381.2|110401.1|110376.1|110411.7|110386.7|110400.5|110375.5|31
1732110490000|2024-11-20 13:48:10|110403|110378|110388.5|110363.5|110403|110378|110388.5|110363.5|27
1732110500000|2024-11-20 13:48:20|110390.6|110365.6|110389.7|110364.7|110395.5|110370.5|110386.5|110361.5|24
1732110510000|2024-11-20 13:48:30|110389.5|110364.5|110385.1|110360.1|110390.5|110365.5|110385.1|110360.1|23
1732110520000|2024-11-20 13:48:40|110385.6|110360.6|110385.4|110360.4|110386.8|110361.8|110382.4|110357.4|11
1732110530000|2024-11-20 13:48:50|110386.6|110361.6|110383.3|110358.3|110388.6|110363.6|110383.2|110358.2|31
1732110540000|2024-11-20 13:49:00|110384.1|110359.1|110383.6|110358.6|110385.1|110360.1|110382.1|110357.1|23
1732110550000|2024-11-20 13:49:10|110385.1|110360.1|110369.9|110344.9|110385.1|110360.1|110368.7|110343.7|36
1732110560000|2024-11-20 13:49:20|110371.1|110346.1|110373.9|110348.9|110376.9|110351.9|110371.1|110346.1|12
1732110570000|2024-11-20 13:49:30|110370.1|110345.1|110369.6|110344.6|110370.1|110345.1|110366.6|110341.6|11
1732110580000|2024-11-20 13:49:40|110344.5|110319.5|110339.3|110314.3|110347.3|110322.3|110339.1|110314.1|27
1732110590000|2024-11-20 13:49:50|110340.4|110315.4|110332.7|110307.7|110341.5|110316.5|110331.7|110306.7|30
1732110600000|2024-11-20 13:50:00|110333.8|110308.8|110333.4|110308.4|110335|110310|110330.4|110305.4|34
1732110610000|2024-11-20 13:50:10|110333.1|110308.1|110328.9|110303.9|110333.2|110308.2|110327.7|110302.7|23
1732110620000|2024-11-20 13:50:20|110328.7|110303.7|110332.7|110307.7|110333.5|110308.5|110322.2|110297.2|32
1732110630000|2024-11-20 13:50:30|110331.1|110306.1|110328.8|110303.8|110335.3|110310.3|110328.1|110303.1|23
1732110640000|2024-11-20 13:50:40|110328.7|110303.7|110328.4|110303.4|110332.9|110307.9|110328.4|110303.4|25
1732110650000|2024-11-20 13:50:50|110329.4|110304.4|110329.5|110304.5|110330.1|110305.1|110327.8|110302.8|16
1732110660000|2024-11-20 13:51:00|110328.3|110303.3|110333.1|110308.1|110334.8|110309.8|110327.7|110302.7|20
1732110670000|2024-11-20 13:51:10|110333|110308|110334.4|110309.4|110334.4|110309.4|110328.6|110303.6|19
1732110680000|2024-11-20 13:51:20|110334.5|110309.5|110344.8|110319.8|110344.8|110319.8|110333.3|110308.3|22
1732110690000|2024-11-20 13:51:30|110345.7|110320.7|110342.4|110317.4|110346.9|110321.9|110340.6|110315.6|22
1732110700000|2024-11-20 13:51:40|110339.2|110314.2|110338.3|110313.3|110340.2|110315.2|110336.7|110311.7|19
1732110710000|2024-11-20 13:51:50|110338.9|110313.9|110335.2|110310.2|110338.9|110313.9|110335.2|110310.2|17
1732110720000|2024-11-20 13:52:00|110335.4|110310.4|110345.8|110320.8|110345.8|110320.8|110334.9|110309.9|19
1732110730000|2024-11-20 13:52:10|110346.4|110321.4|110361.9|110336.9|110362.8|110337.8|110344.9|110319.9|24
1732110740000|2024-11-20 13:52:20|110363.8|110338.8|110363.1|110338.1|110364.7|110339.7|110361|110336|19
1732110750000|2024-11-20 13:52:30|110362.9|110337.9|110332.3|110307.3|110365.2|110340.2|110332.3|110307.3|33
1732110760000|2024-11-20 13:52:40|110330.9|110305.9|110336|110311|110336|110311|110328.1|110303.1|20
1732110770000|2024-11-20 13:52:50|110334.7|110309.7|110323.7|110298.7|110334.7|110309.7|110322.8|110297.8|18
1732110780000|2024-11-20 13:53:00|110324.3|110299.3|110326.4|110301.4|110329.2|110304.2|110324.3|110299.3|8
1732110790000|2024-11-20 13:53:10|110326.2|110301.2|110306.7|110281.7|110327.2|110302.2|110299.7|110274.7|29
1732110800000|2024-11-20 13:53:20|110306.8|110281.8|110296.1|110271.1|110306.8|110281.8|110296.1|110271.1|23
1732110810000|2024-11-20 13:53:30|110294.9|110269.9|110305.7|110280.7|110305.7|110280.7|110291.6|110266.6|18
1732110820000|2024-11-20 13:53:40|110305.6|110280.6|110306.1|110281.1|110306.5|110281.5|110304|110279|18
1732110830000|2024-11-20 13:53:50|110305.1|110280.1|110299.8|110274.8|110305.1|110280.1|110296.4|110271.4|20
1732110840000|2024-11-20 13:54:00|110299.7|110274.7|110316.4|110291.4|110316.4|110291.4|110299.2|110274.2|25
1732110850000|2024-11-20 13:54:10|110314.9|110289.9|110327.5|110302.5|110328.3|110303.3|110314.6|110289.6|29
1732110860000|2024-11-20 13:54:20|110327.7|110302.7|110335|110310|110337|110312|110327.7|110302.7|17
1732110870000|2024-11-20 13:54:30|110333.7|110308.7|110330.7|110305.7|110335.5|110310.5|110330.7|110305.7|8
1732110880000|2024-11-20 13:54:40|110329.5|110304.5|110346.4|110321.4|110347.2|110322.2|110326.3|110301.3|17
1732110890000|2024-11-20 13:54:50|110345.2|110320.2|110345.6|110320.6|110348.1|110323.1|110343.2|110318.2|18
1732110900000|2024-11-20 13:55:00|110346.7|110321.7|110339|110314|110346.7|110321.7|110337.8|110312.8|19
1732110910000|2024-11-20 13:55:10|110339.2|110314.2|110339.5|110314.5|110339.6|110314.6|110336.1|110311.1|22
1732110920000|2024-11-20 13:55:20|110339.3|110314.3|110337.9|110312.9|110342.1|110317.1|110337.8|110312.8|12
1732110930000|2024-11-20 13:55:30|110339|110314|110336.5|110311.5|110339|110314|110332.9|110307.9|24
1732110940000|2024-11-20 13:55:40|110334.9|110309.9|110312|110287|110334.9|110309.9|110312|110287|34
1732110950000|2024-11-20 13:55:50|110312.9|110287.9|110298.8|110273.8|110315.2|110290.2|110298.8|110273.8|21
1732110960000|2024-11-20 13:56:00|110299.1|110274.1|110308|110283|110309|110284|110294.3|110269.3|24
1732110970000|2024-11-20 13:56:10|110307.9|110282.9|110308.7|110283.7|110310.5|110285.5|110307.4|110282.4|6
1732110980000|2024-11-20 13:56:20|110308.9|110283.9|110313.8|110288.8|110314.4|110289.4|110308.6|110283.6|19
1732110990000|2024-11-20 13:56:30|110314.4|110289.4|110320.3|110295.3|110321.3|110296.3|110314.4|110289.4|10
1732111000000|2024-11-20 13:56:40|110326.3|110301.3|110322.7|110297.7|110326.3|110301.3|110321.3|110296.3|8
1732111010000|2024-11-20 13:56:50|110321.9|110296.9|110346.3|110321.3|110346.3|110321.3|110321.4|110296.4|22
1732111020000|2024-11-20 13:57:00|110345.3|110320.3|110344.8|110319.8|110350.5|110325.5|110344.2|110319.2|26
1732111030000|2024-11-20 13:57:10|110345|110320|110350|110325|110350|110325|110344.5|110319.5|20
1732111040000|2024-11-20 13:57:20|110350.1|110325.1|110352.4|110327.4|110357.5|110332.5|110345.2|110320.2|27
1732111050000|2024-11-20 13:57:30|110351.6|110326.6|110362.4|110337.4|110363.7|110338.7|110350.7|110325.7|22
1732111060000|2024-11-20 13:57:40|110364.7|110339.7|110369.4|110344.4|110369.9|110344.9|110361.9|110336.9|22
1732111070000|2024-11-20 13:57:50|110368.7|110343.7|110359.8|110334.8|110368.7|110343.7|110356.1|110331.1|25
1732111080000|2024-11-20 13:58:00|110358.7|110333.7|110355.9|110330.9|110361.1|110336.1|110354|110329|30
1732111090000|2024-11-20 13:58:10|110356.1|110331.1|110368.6|110343.6|110368.6|110343.6|110356.1|110331.1|32
1732111100000|2024-11-20 13:58:20|110367.4|110342.4|110359.9|110334.9|110367.4|110342.4|110358.1|110333.1|21
1732111110000|2024-11-20 13:58:30|110358.5|110333.5|110356.6|110331.6|110359.1|110334.1|110354.7|110329.7|20
1732111120000|2024-11-20 13:58:40|110354.9|110329.9|110353.2|110328.2|110354.9|110329.9|110351.1|110326.1|19
1732111130000|2024-11-20 13:58:50|110353.4|110328.4|110354.8|110329.8|110354.8|110329.8|110352.2|110327.2|10
1732111140000|2024-11-20 13:59:00|110353.8|110328.8|110355.2|110330.2|110356.5|110331.5|110352.5|110327.5|17
1732111150000|2024-11-20 13:59:10|110353.5|110328.5|110354|110329|110357.6|110332.6|110349.4|110324.4|21
1732111160000|2024-11-20 13:59:20|110354.6|110329.6|110352.5|110327.5|110354.6|110329.6|110350.7|110325.7|9
1732111170000|2024-11-20 13:59:30|110352.6|110327.6|110355.2|110330.2|110358.1|110333.1|110352.6|110327.6|23
1732111180000|2024-11-20 13:59:40|110354.9|110329.9|110346.1|110321.1|110357.5|110332.5|110343|110318|24
1732111190000|2024-11-20 13:59:50|110344|110319|110346.3|110321.3|110346.4|110321.4|110341.6|110316.6|17
1732111200000|2024-11-20 14:00:00|110347.1|110322.1|110347.1|110322.1|110351.2|110326.2|110346|110321|20
1732111210000|2024-11-20 14:00:10|110346.9|110321.9|110347.2|110322.2|110348.8|110323.8|110344.2|110319.2|13
1732111220000|2024-11-20 14:00:20|110346.7|110321.7|110345.6|110320.6|110346.7|110321.7|110342.3|110317.3|15
1732111230000|2024-11-20 14:00:30|110344.1|110319.1|110343.1|110318.1|110344.4|110319.4|110342.1|110317.1|7
1732111240000|2024-11-20 14:00:40|110343|110318|110345.6|110320.6|110346.9|110321.9|110343|110318|14
1732111250000|2024-11-20 14:00:50|110347|110322|110344.2|110319.2|110347.3|110322.3|110341.7|110316.7|20
1732111260000|2024-11-20 14:01:00|110343.8|110318.8|110345.4|110320.4|110346.7|110321.7|110343.8|110318.8|18
1732111270000|2024-11-20 14:01:10|110345.6|110320.6|110347.1|110322.1|110347.7|110322.7|110343.8|110318.8|14
1732111280000|2024-11-20 14:01:20|110346.9|110321.9|110348.2|110323.2|110352.7|110327.7|110346.9|110321.9|15
1732111290000|2024-11-20 14:01:30|110348.6|110323.6|110349.3|110324.3|110354.3|110329.3|110345.1|110320.1|22
1732111300000|2024-11-20 14:01:40|110348.8|110323.8|110350.9|110325.9|110351.4|110326.4|110348.8|110323.8|16
1732111310000|2024-11-20 14:01:50|110351.3|110326.3|110346.3|110321.3|110351.5|110326.5|110346.3|110321.3|16
1732111320000|2024-11-20 14:02:00|110344.8|110319.8|110348.2|110323.2|110350.6|110325.6|110344.8|110319.8|27
1732111330000|2024-11-20 14:02:10|110346.6|110321.6|110354.7|110329.7|110354.8|110329.8|110345.6|110320.6|27
1732111340000|2024-11-20 14:02:20|110353.3|110328.3|110349.5|110324.5|110353.3|110328.3|110344.5|110319.5|11
1732111350000|2024-11-20 14:02:30|110347.7|110322.7|110357.9|110332.9|110362.5|110337.5|110347.7|110322.7|16
1732111360000|2024-11-20 14:02:40|110360|110335|110354.4|110329.4|110360.1|110335.1|110352.4|110327.4|11
1732111370000|2024-11-20 14:02:50|110355.7|110330.7|110340|110315|110355.7|110330.7|110329.6|110304.6|35
1732111380000|2024-11-20 14:03:00|110338.9|110313.9|110345.6|110320.6|110349|110324|110336.1|110311.1|29
1732111390000|2024-11-20 14:03:10|110345.7|110320.7|110353.2|110328.2|110357.6|110332.6|110345.7|110320.7|22
1732111400000|2024-11-20 14:03:20|110353.5|110328.5|110356.9|110331.9|110357.2|110332.2|110353.5|110328.5|16
1732111410000|2024-11-20 14:03:30|110356|110331|110358.5|110333.5|110358.8|110333.8|110356|110331|17
1732111420000|2024-11-20 14:03:40|110357.2|110332.2|110360|110335|110360|110335|110356.7|110331.7|20
1732111430000|2024-11-20 14:03:50|110359.2|110334.2|110371.6|110346.6|110374|110349|110358.9|110333.9|18
1732111440000|2024-11-20 14:04:00|110372.7|110347.7|110375.8|110350.8|110375.8|110350.8|110372.7|110347.7|8
1732111450000|2024-11-20 14:04:10|110377|110352|110381.5|110356.5|110383.2|110358.2|110377|110352|17
1732111460000|2024-11-20 14:04:20|110380.5|110355.5|110383.4|110358.4|110383.4|110358.4|110377.2|110352.2|10
1732111470000|2024-11-20 14:04:30|110383.2|110358.2|110379.9|110354.9|110383.2|110358.2|110378.7|110353.7|13
1732111480000|2024-11-20 14:04:40|110379.8|110354.8|110380.6|110355.6|110380.6|110355.6|110373.6|110348.6|17
1732111490000|2024-11-20 14:04:50|110380.5|110355.5|110375.5|110350.5|110381.1|110356.1|110375.5|110350.5|11
1732111500000|2024-11-20 14:05:00|110374.7|110349.7|110375.6|110350.6|110380.8|110355.8|110374.3|110349.3|13
1732111510000|2024-11-20 14:05:10|110376.8|110351.8|110378.2|110353.2|110379.2|110354.2|110376.5|110351.5|9
1732111520000|2024-11-20 14:05:20|110379.3|110354.3|110381.8|110356.8|110383.6|110358.6|110379.3|110354.3|14
1732111530000|2024-11-20 14:05:30|110383.3|110358.3|110380.5|110355.5|110384.3|110359.3|110380.5|110355.5|17
1732111540000|2024-11-20 14:05:40|110381.1|110356.1|110383.3|110358.3|110391.9|110366.9|110380.1|110355.1|32
1732111550000|2024-11-20 14:05:50|110381.8|110356.8|110379.1|110354.1|110385.7|110360.7|110376|110351|18
1732111560000|2024-11-20 14:06:00|110377.1|110352.1|110369.3|110344.3|110378.4|110353.4|110367.9|110342.9|24
1732111570000|2024-11-20 14:06:10|110369.1|110344.1|110367.4|110342.4|110377.2|110352.2|110365|110340|27
1732111580000|2024-11-20 14:06:20|110369|110344|110367.8|110342.8|110369.3|110344.3|110364.2|110339.2|19
1732111590000|2024-11-20 14:06:30|110367.3|110342.3|110365.6|110340.6|110368.5|110343.5|110365.5|110340.5|25
1732111600000|2024-11-20 14:06:40|110366.2|110341.2|110369.3|110344.3|110369.8|110344.8|110366.2|110341.2|16
1732111610000|2024-11-20 14:06:50|110368.9|110343.9|110380.3|110355.3|110380.3|110355.3|110368.7|110343.7|18
1732111620000|2024-11-20 14:07:00|110381.4|110356.4|110368.7|110343.7|110382.1|110357.1|110367|110342|14
1732111630000|2024-11-20 14:07:10|110369.9|110344.9|110364.4|110339.4|110378.5|110353.5|110363.4|110338.4|21
1732111640000|2024-11-20 14:07:20|110361.8|110336.8|110363.3|110338.3|110366.4|110341.4|110359.2|110334.2|23
1732111650000|2024-11-20 14:07:30|110363.8|110338.8|110368.4|110343.4|110369.3|110344.3|110363.3|110338.3|28
1732111660000|2024-11-20 14:07:40|110368.1|110343.1|110373.3|110348.3|110374.1|110349.1|110366.2|110341.2|23
1732111670000|2024-11-20 14:07:50|110373.8|110348.8|110359.5|110334.5|110375.2|110350.2|110349.8|110324.8|21
1732111680000|2024-11-20 14:08:00|110359.4|110334.4|110350.3|110325.3|110360|110335|110350.3|110325.3|17
1732111690000|2024-11-20 14:08:10|110351.1|110326.1|110360.6|110335.6|110364.8|110339.8|110351.1|110326.1|21
1732111700000|2024-11-20 14:08:20|110359.7|110334.7|110358.6|110333.6|110360.8|110335.8|110357.5|110332.5|26
1732111710000|2024-11-20 14:08:30|110358.8|110333.8|110357.5|110332.5|110362.6|110337.6|110356.4|110331.4|34
1732111720000|2024-11-20 14:08:40|110357.3|110332.3|110360.7|110335.7|110361.9|110336.9|110357.3|110332.3|22
1732111730000|2024-11-20 14:08:50|110360.8|110335.8|110360|110335|110362.2|110337.2|110357.3|110332.3|26
1732111740000|2024-11-20 14:09:00|110359.1|110334.1|110362.4|110337.4|110364.1|110339.1|110359.1|110334.1|20
1732111750000|2024-11-20 14:09:10|110361.6|110336.6|110363|110338|110363.9|110338.9|110361.6|110336.6|17
1732111760000|2024-11-20 14:09:20|110361.6|110336.6|110361.3|110336.3|110362.2|110337.2|110360.8|110335.8|16
1732111770000|2024-11-20 14:09:30|110361.9|110336.9|110362.5|110337.5|110363.9|110338.9|110361.2|110336.2|8
1732111780000|2024-11-20 14:09:40|110363.4|110338.4|110360.3|110335.3|110363.8|110338.8|110359.6|110334.6|25
1732111790000|2024-11-20 14:09:50|110359.3|110334.3|110359.4|110334.4|110360.7|110335.7|110357.5|110332.5|24
1732111800000|2024-11-20 14:10:00|110360.6|110335.6|110361.9|110336.9|110363.6|110338.6|110359.3|110334.3|19
1732111810000|2024-11-20 14:10:10|110362|110337|110360.1|110335.1|110362|110337|110343.3|110318.3|26
1732111820000|2024-11-20 14:10:20|110360.3|110335.3|110360.5|110335.5|110360.9|110335.9|110359.5|110334.5|17
1732111830000|2024-11-20 14:10:30|110360.6|110335.6|110361.4|110336.4|110361.7|110336.7|110359.9|110334.9|15
1732111840000|2024-11-20 14:10:40|110361.1|110336.1|110361.7|110336.7|110362.1|110337.1|110359.3|110334.3|18
1732111850000|2024-11-20 14:10:50|110360.9|110335.9|110360.6|110335.6|110361.1|110336.1|110359.7|110334.7|16
1732111860000|2024-11-20 14:11:00|110360.9|110335.9|110361.6|110336.6|110363|110338|110359.8|110334.8|9
1732111870000|2024-11-20 14:11:10|110361.8|110336.8|110360.1|110335.1|110363|110338|110359|110334|11
1732111880000|2024-11-20 14:11:20|110361.3|110336.3|110360|110335|110362.7|110337.7|110356.9|110331.9|22
1732111890000|2024-11-20 14:11:30|110360.2|110335.2|110335|110310|110364.7|110339.7|110335|110310|36
1732111900000|2024-11-20 14:11:40|110335.2|110310.2|110341.2|110316.2|110343.3|110318.3|110335.2|110310.2|21
1732111910000|2024-11-20 14:11:50|110341.7|110316.7|110348.2|110323.2|110352.6|110327.6|110341.7|110316.7|12
1732111920000|2024-11-20 14:12:00|110347.8|110322.8|110364.2|110339.2|110368.6|110343.6|110347.8|110322.8|32
1732111930000|2024-11-20 14:12:10|110363.7|110338.7|110362.1|110337.1|110363.7|110338.7|110360.8|110335.8|11
1732111940000|2024-11-20 14:12:20|110360.8|110335.8|110353.9|110328.9|110363.6|110338.6|110353.5|110328.5|20
1732111950000|2024-11-20 14:12:30|110352.1|110327.1|110353.9|110328.9|110353.9|110328.9|110349.4|110324.4|10
1732111960000|2024-11-20 14:12:40|110355|110330|110379.2|110354.2|110379.2|110354.2|110350.4|110325.4|32
1732111970000|2024-11-20 14:12:50|110380.4|110355.4|110380|110355|110381.5|110356.5|110379.5|110354.5|17
1732111980000|2024-11-20 14:13:00|110380.5|110355.5|110374.9|110349.9|110381.5|110356.5|110373.3|110348.3|31
1732111990000|2024-11-20 14:13:10|110375|110350|110365.8|110340.8|110375|110350|110365.4|110340.4|28
1732112000000|2024-11-20 14:13:20|110365.4|110340.4|110365.8|110340.8|110366.8|110341.8|110362.8|110337.8|25
1732112010000|2024-11-20 14:13:30|110365.9|110340.9|110365.1|110340.1|110366.1|110341.1|110364.1|110339.1|19
1732112020000|2024-11-20 14:13:40|110365|110340|110372.2|110347.2|110372.7|110347.7|110365|110340|16
1732112030000|2024-11-20 14:13:50|110372.4|110347.4|110364|110339|110373.7|110348.7|110364|110339|18
1732112040000|2024-11-20 14:14:00|110365|110340|110362.2|110337.2|110365|110340|110362.2|110337.2|16
1732112050000|2024-11-20 14:14:10|110363.7|110338.7|110360.9|110335.9|110364.4|110339.4|110359.8|110334.8|22
1732112060000|2024-11-20 14:14:20|110361.6|110336.6|110362.2|110337.2|110363|110338|110361|110336|16
1732112070000|2024-11-20 14:14:30|110362.8|110337.8|110360.6|110335.6|110363.3|110338.3|110359.2|110334.2|23
1732112080000|2024-11-20 14:14:40|110360.8|110335.8|110379.6|110354.6|110382.8|110357.8|110360.8|110335.8|27
1732112090000|2024-11-20 14:14:50|110382.8|110357.8|110383.4|110358.4|110386.3|110361.3|110380.9|110355.9|17
1732112100000|2024-11-20 14:15:00|110383.2|110358.2|110385.7|110360.7|110385.7|110360.7|110382.8|110357.8|6
1732112110000|2024-11-20 14:15:10|110385.8|110360.8|110388.7|110363.7|110391.7|110366.7|110381.7|110356.7|24
1732112120000|2024-11-20 14:15:20|110390|110365|110387.1|110362.1|110391.4|110366.4|110384.5|110359.5|22
1732112130000|2024-11-20 14:15:30|110386.6|110361.6|110388.6|110363.6|110388.9|110363.9|110384.5|110359.5|13
1732112140000|2024-11-20 14:15:40|110389|110364|110393.2|110368.2|110397.8|110372.8|110385.9|110360.9|34
1732112150000|2024-11-20 14:15:50|110394|110369|110385.3|110360.3|110394|110369|110385.3|110360.3|17
1732112160000|2024-11-20 14:16:00|110384.2|110359.2|110380.5|110355.5|110384.2|110359.2|110377.9|110352.9|18
1732112170000|2024-11-20 14:16:10|110381.4|110356.4|110381|110356|110386.1|110361.1|110378.5|110353.5|22
1732112180000|2024-11-20 14:16:20|110381.4|110356.4|110380.2|110355.2|110383.2|110358.2|110380.2|110355.2|9
1732112190000|2024-11-20 14:16:30|110379.7|110354.7|110380.2|110355.2|110383.8|110358.8|110379.7|110354.7|12
1732112200000|2024-11-20 14:16:40|110380|110355|110388.2|110363.2|110388.2|110363.2|110380|110355|11
1732112210000|2024-11-20 14:16:50|110387.6|110362.6|110405.4|110380.4|110405.4|110380.4|110387.2|110362.2|19
1732112220000|2024-11-20 14:17:00|110406.5|110381.5|110414.3|110389.3|110414.3|110389.3|110405.1|110380.1|21
1732112230000|2024-11-20 14:17:10|110415|110390|110441.5|110416.5|110441.5|110416.5|110415|110390|37
1732112240000|2024-11-20 14:17:20|110441|110416|110431.1|110406.1|110441|110416|110426.5|110401.5|32
1732112250000|2024-11-20 14:17:30|110430.6|110405.6|110428.7|110403.7|110435.4|110410.4|110428.7|110403.7|33
1732112260000|2024-11-20 14:17:40|110426.3|110401.3|110428|110403|110429.7|110404.7|110420.6|110395.6|22
1732112270000|2024-11-20 14:17:50|110426.4|110401.4|110422.6|110397.6|110426.4|110401.4|110420.3|110395.3|18
1732112280000|2024-11-20 14:18:00|110422.9|110397.9|110435.5|110410.5|110437.5|110412.5|110422.9|110397.9|31
1732112290000|2024-11-20 14:18:10|110436.7|110411.7|110431.3|110406.3|110437.9|110412.9|110431.3|110406.3|18
1732112300000|2024-11-20 14:18:20|110432.1|110407.1|110438|110413|110438|110413|110432.1|110407.1|17
1732112310000|2024-11-20 14:18:30|110439.1|110414.1|110435.9|110410.9|110439.1|110414.1|110431.9|110406.9|21
1732112320000|2024-11-20 14:18:40|110435.5|110410.5|110439.9|110414.9|110442.1|110417.1|110435.3|110410.3|21
1732112330000|2024-11-20 14:18:50|110439.1|110414.1|110443.4|110418.4|110443.5|110418.5|110436.1|110411.1|12
1732112340000|2024-11-20 14:19:00|110442.3|110417.3|110448.6|110423.6|110448.6|110423.6|110434.9|110409.9|33
1732112350000|2024-11-20 14:19:10|110449.2|110424.2|110471.3|110446.3|110473.6|110448.6|110449.2|110424.2|31
1732112360000|2024-11-20 14:19:20|110471|110446|110446.5|110421.5|110471.3|110446.3|110445.6|110420.6|27
1732112370000|2024-11-20 14:19:30|110447.6|110422.6|110456.6|110431.6|110456.6|110431.6|110447.6|110422.6|15
1732112380000|2024-11-20 14:19:40|110456.9|110431.9|110453.1|110428.1|110457.9|110432.9|110450.5|110425.5|12
1732112390000|2024-11-20 14:19:50|110453.4|110428.4|110461.3|110436.3|110462.8|110437.8|110452.4|110427.4|12
1732112400000|2024-11-20 14:20:00|110460.2|110435.2|110466|110441|110466.8|110441.8|110460.2|110435.2|14
1732112410000|2024-11-20 14:20:10|110467.1|110442.1|110474|110449|110477.7|110452.7|110463.4|110438.4|39
1732112420000|2024-11-20 14:20:20|110474.5|110449.5|110493.9|110468.9|110499.6|110474.6|110473.8|110448.8|36
1732112430000|2024-11-20 14:20:30|110492.5|110467.5|110507.4|110482.4|110507.4|110482.4|110487.2|110462.2|33
1732112440000|2024-11-20 14:20:40|110505.9|110480.9|110514.8|110489.8|110515.6|110490.6|110503.3|110478.3|34
1732112450000|2024-11-20 14:20:50|110513.9|110488.9|110529.6|110504.6|110531.7|110506.7|110511.8|110486.8|37
1732112460000|2024-11-20 14:21:00|110533.4|110508.4|110583|110533|110591.3|110541.3|110533.4|110508.4|59
1732112470000|2024-11-20 14:21:10|110587.8|110537.8|110609|110559|110609|110564.3|110580|110531.4|46
1732112480000|2024-11-20 14:21:20|110610.5|110560.5|110687.9|110637.9|110687.9|110644.4|110610.5|110560.5|62
1732112490000|2024-11-20 14:21:30|110688.6|110638.6|110675.4|110625.4|110698|110648|110671.5|110621.5|59
1732112500000|2024-11-20 14:21:40|110674.2|110624.2|110633.3|110583.3|110677.9|110627.9|110632.4|110582.4|55
1732112510000|2024-11-20 14:21:50|110633.7|110583.7|110597.4|110547.4|110634.5|110584.5|110597.4|110547.4|51
1732112520000|2024-11-20 14:22:00|110594.3|110544.3|110621.3|110571.3|110621.9|110571.9|110594.3|110544.3|45
1732112530000|2024-11-20 14:22:10|110624.1|110574.1|110623.6|110573.6|110641.9|110591.9|110623.6|110573.6|42
1732112540000|2024-11-20 14:22:20|110621|110571|110603.3|110553.3|110624.5|110574.5|110596.9|110546.9|50
1732112550000|2024-11-20 14:22:30|110606.3|110556.3|110602.9|110552.9|110607.4|110557.4|110595.5|110545.5|28
1732112560000|2024-11-20 14:22:40|110604.1|110554.1|110617.3|110567.3|110618.2|110568.2|110603.3|110553.3|33
1732112570000|2024-11-20 14:22:50|110618.6|110568.6|110629.3|110579.3|110636.9|110586.9|110618.6|110568.6|54
1732112580000|2024-11-20 14:23:00|110628.1|110578.1|110608.7|110558.7|110628.1|110578.1|110607.6|110557.6|36
1732112590000|2024-11-20 14:23:10|110607.9|110557.9|110592.8|110542.8|110607.9|110557.9|110589.6|110539.6|36
1732112600000|2024-11-20 14:23:20|110591.7|110541.7|110584.3|110534.3|110594.2|110544.2|110581|110531|32
1732112610000|2024-11-20 14:23:30|110585.5|110535.5|110582.7|110532.7|110591.2|110541.2|110580.9|110530.9|21
1732112620000|2024-11-20 14:23:40|110584.4|110534.4|110576.5|110526.5|110586.5|110536.5|110575.1|110525.1|29
1732112630000|2024-11-20 14:23:50|110574.5|110524.5|110584.1|110534.1|110585.4|110535.4|110569.2|110519.2|40
1732112640000|2024-11-20 14:24:00|110584.2|110534.2|110597.5|110547.5|110606.1|110556.1|110583.5|110533.5|35
1732112650000|2024-11-20 14:24:10|110597.1|110547.1|110593.7|110543.7|110597.1|110547.1|110580|110530|19
1732112660000|2024-11-20 14:24:20|110594.1|110544.1|110577.3|110527.3|110594.1|110544.1|110576.8|110526.8|27
1732112670000|2024-11-20 14:24:30|110577.4|110527.4|110551.5|110501.5|110578|110528|110551.4|110501.4|37
1732112680000|2024-11-20 14:24:40|110551.4|110501.4|110535|110485|110561.8|110511.8|110535|110485|34
1732112690000|2024-11-20 14:24:50|110532.8|110482.8|110543.4|110518.4|110544.2|110519.2|110527.7|110482.6|24
1732112700000|2024-11-20 14:25:00|110542.5|110517.5|110581.3|110531.3|110581.3|110538.9|110542.5|110517.5|25
1732112710000|2024-11-20 14:25:10|110582.3|110532.3|110556.6|110531.6|110582.3|110533.6|110552.6|110523.3|20
1732112720000|2024-11-20 14:25:20|110557.4|110532.4|110552.6|110527.6|110559.1|110534.1|110549.9|110524.9|29
1732112730000|2024-11-20 14:25:30|110553.1|110528.1|110556.8|110506.8|110560.8|110528.1|110549.5|110503.5|24
1732112740000|2024-11-20 14:25:40|110556|110506|110553.8|110528.8|110560.3|110535.3|110550.9|110506|26
1732112750000|2024-11-20 14:25:50|110554.7|110529.7|110559.2|110534.2|110560.4|110535.4|110554.7|110529.7|34
1732112760000|2024-11-20 14:26:00|110557.9|110532.9|110558.9|110533.9|110562.5|110537.5|110557|110532|33
1732112770000|2024-11-20 14:26:10|110559|110534|110545.3|110520.3|110559.9|110534.9|110543.2|110518.2|32
1732112780000|2024-11-20 14:26:20|110547.2|110522.2|110553.5|110528.5|110559.4|110534.4|110547.2|110522.2|21
1732112790000|2024-11-20 14:26:30|110554.6|110529.6|110567.4|110542.4|110569.6|110544.6|110554.6|110529.6|23
1732112800000|2024-11-20 14:26:40|110567.1|110542.1|110561.5|110536.5|110567.1|110542.1|110561.5|110536.5|34
1732112810000|2024-11-20 14:26:50|110561.7|110536.7|110554.4|110529.4|110563.7|110538.7|110554.4|110529.4|33
1732112820000|2024-11-20 14:27:00|110550.8|110525.8|110535.8|110510.8|110551.7|110526.7|110533.1|110508.1|30
1732112830000|2024-11-20 14:27:10|110535.3|110510.3|110540.4|110515.4|110543.3|110518.3|110533.3|110508.3|32
1732112840000|2024-11-20 14:27:20|110539.3|110514.3|110532.9|110507.9|110541.5|110516.5|110532.9|110507.9|16
1732112850000|2024-11-20 14:27:30|110534|110509|110520.9|110495.9|110536.7|110511.7|110513|110488|34
1732112860000|2024-11-20 14:27:40|110520|110495|110528.3|110503.3|110529.8|110504.8|110518.5|110493.5|29
1732112870000|2024-11-20 14:27:50|110528.5|110503.5|110524.3|110499.3|110528.5|110503.5|110523.5|110498.5|21
1732112880000|2024-11-20 14:28:00|110523.5|110498.5|110516.5|110491.5|110527.5|110502.5|110515.9|110490.9|20
1732112890000|2024-11-20 14:28:10|110516.1|110491.1|110522.2|110497.2|110524.4|110499.4|110515|110490|23
1732112900000|2024-11-20 14:28:20|110522.9|110497.9|110514|110489|110522.9|110497.9|110512.1|110487.1|23
1732112910000|2024-11-20 14:28:30|110514.8|110489.8|110514.9|110489.9|110523.2|110498.2|110514.8|110489.8|20
1732112920000|2024-11-20 14:28:40|110514.7|110489.7|110506.9|110481.9|110516.5|110491.5|110505.1|110480.1|24
1732112930000|2024-11-20 14:28:50|110506.6|110481.6|110507.3|110482.3|110511.1|110486.1|110506.6|110481.6|18
1732112940000|2024-11-20 14:29:00|110507.1|110482.1|110507.5|110482.5|110508.7|110483.7|110505.2|110480.2|18
1732112950000|2024-11-20 14:29:10|110506.5|110481.5|110506.5|110481.5|110506.5|110481.5|110502.6|110477.6|24
1732112960000|2024-11-20 14:29:20|110505.4|110480.4|110506.4|110481.4|110507.5|110482.5|110504.2|110479.2|18
1732112970000|2024-11-20 14:29:30|110505.7|110480.7|110521|110496|110522|110497|110505.7|110480.7|25
1732112980000|2024-11-20 14:29:40|110520.8|110495.8|110520.7|110495.7|110521.8|110496.8|110519.9|110494.9|19
1732112990000|2024-11-20 14:29:50|110520.9|110495.9|110497.8|110472.8|110522.4|110497.4|110495.2|110470.2|20
1732113000000|2024-11-20 14:30:00|110496|110471|110500.7|110475.7|110508.7|110483.7|110489.6|110464.6|30
1732113010000|2024-11-20 14:30:10|110501|110476|110518.8|110493.8|110518.8|110493.8|110501|110476|23
1732113020000|2024-11-20 14:30:20|110520.6|110495.6|110526.3|110501.3|110528.5|110503.5|110519.9|110494.9|23
1732113030000|2024-11-20 14:30:30|110525.6|110500.6|110525.4|110500.4|110532.9|110507.9|110525.4|110500.4|13
1732113040000|2024-11-20 14:30:40|110524.2|110499.2|110499|110474|110524.2|110499.2|110499|110474|27
1732113050000|2024-11-20 14:30:50|110499.3|110474.3|110499.8|110474.8|110503.8|110478.8|110490.9|110465.9|28
1732113060000|2024-11-20 14:31:00|110500.3|110475.3|110492.1|110467.1|110500.9|110475.9|110489.3|110464.3|16
1732113070000|2024-11-20 14:31:10|110492.3|110467.3|110483.9|110458.9|110492.3|110467.3|110483.9|110458.9|16
1732113080000|2024-11-20 14:31:20|110483|110458|110471|110446|110483|110458|110470.5|110445.5|24
1732113090000|2024-11-20 14:31:30|110470.2|110445.2|110457.9|110432.9|110472.1|110447.1|110457.9|110432.9|19
1732113100000|2024-11-20 14:31:40|110457.2|110432.2|110442.4|110417.4|110457.2|110432.2|110439.2|110414.2|17
1732113110000|2024-11-20 14:31:50|110442.8|110417.8|110445.2|110420.2|110445.2|110420.2|110440.8|110415.8|21
1732113120000|2024-11-20 14:32:00|110444.4|110419.4|110448.2|110423.2|110451.2|110426.2|110444.2|110419.2|17
1732113130000|2024-11-20 14:32:10|110448.9|110423.9|110433.8|110408.8|110452.2|110427.2|110433.8|110408.8|26
1732113140000|2024-11-20 14:32:20|110434.5|110409.5|110430.3|110405.3|110434.5|110409.5|110430.3|110405.3|12
1732113150000|2024-11-20 14:32:30|110430.5|110405.5|110449.8|110424.8|110452.2|110427.2|110428.2|110403.2|22
1732113160000|2024-11-20 14:32:40|110450.5|110425.5|110444.1|110419.1|110457.3|110432.3|110444.1|110419.1|27
1732113170000|2024-11-20 14:32:50|110444.8|110419.8|110452.9|110427.9|110453.7|110428.7|110441.6|110416.6|28
1732113180000|2024-11-20 14:33:00|110452|110427|110453.1|110428.1|110453.2|110428.2|110448.9|110423.9|15
1732113190000|2024-11-20 14:33:10|110453.2|110428.2|110450.6|110425.6|110465|110440|110449.9|110424.9|26
1732113200000|2024-11-20 14:33:20|110451.7|110426.7|110459.4|110434.4|110463.7|110438.7|110451.7|110426.7|26
1732113210000|2024-11-20 14:33:30|110459.1|110434.1|110454.5|110429.5|110459.1|110434.1|110453.3|110428.3|13
1732113220000|2024-11-20 14:33:40|110455.2|110430.2|110457.8|110432.8|110459.5|110434.5|110455.2|110430.2|16
1732113230000|2024-11-20 14:33:50|110458.6|110433.6|110500.9|110475.9|110501.6|110476.6|110458.6|110433.6|33
1732113240000|2024-11-20 14:34:00|110500.6|110475.6|110497.3|110472.3|110501.7|110476.7|110487.1|110462.1|25
1732113250000|2024-11-20 14:34:10|110497.4|110472.4|110492.1|110467.1|110499.9|110474.9|110490.7|110465.7|14
1732113260000|2024-11-20 14:34:20|110491.6|110466.6|110487.2|110462.2|110493.7|110468.7|110484.9|110459.9|19
1732113270000|2024-11-20 14:34:30|110486|110461|110486.1|110461.1|110486.7|110461.7|110480.8|110455.8|21
1732113280000|2024-11-20 14:34:40|110486.5|110461.5|110500.9|110475.9|110503.4|110478.4|110486.5|110461.5|26
1732113290000|2024-11-20 14:34:50|110501|110476|110498.2|110473.2|110501.3|110476.3|110492.2|110467.2|18
1732113300000|2024-11-20 14:35:00|110498.7|110473.7|110511.7|110486.7|110513|110488|110495.5|110470.5|34
1732113310000|2024-11-20 14:35:10|110512.5|110487.5|110531.5|110506.5|110532.5|110507.5|110512.5|110487.5|25
1732113320000|2024-11-20 14:35:20|110532.4|110507.4|110551.9|110526.9|110552.2|110527.2|110532.4|110507.4|26
1732113330000|2024-11-20 14:35:30|110550.7|110525.7|110541.1|110516.1|110556.8|110531.8|110541.1|110516.1|41
1732113340000|2024-11-20 14:35:40|110540.3|110515.3|110543.4|110518.4|110546.1|110521.1|110536.8|110511.8|29
1732113350000|2024-11-20 14:35:50|110542.7|110517.7|110532.9|110507.9|110543.9|110518.9|110532.3|110507.3|36
1732113360000|2024-11-20 14:36:00|110534.4|110509.4|110537.5|110512.5|110541.5|110516.5|110532.6|110507.6|32
1732113370000|2024-11-20 14:36:10|110538.4|110513.4|110532.1|110507.1|110545.9|110520.9|110531.3|110506.3|25
1732113380000|2024-11-20 14:36:20|110532.8|110507.8|110533.3|110508.3|110537.2|110512.2|110520.9|110495.9|27
1732113390000|2024-11-20 14:36:30|110534.2|110509.2|110545.8|110520.8|110547.7|110522.7|110534.2|110509.2|24
1732113400000|2024-11-20 14:36:40|110546.5|110521.5|110552.4|110527.4|110555.7|110530.7|110545.2|110520.2|39
1732113410000|2024-11-20 14:36:50|110554.5|110529.5|110571.6|110546.6|110571.6|110546.6|110554.2|110529.2|32
1732113420000|2024-11-20 14:37:00|110571|110546|110571.6|110546.6|110584.6|110559.6|110564.7|110539.7|31
1732113430000|2024-11-20 14:37:10|110571.3|110546.3|110594.1|110569.1|110595|110570|110571|110546|36
1732113440000|2024-11-20 14:37:20|110595.1|110570.1|110577.5|110552.5|110595.6|110570.6|110566.4|110541.4|33
1732113450000|2024-11-20 14:37:30|110578.3|110553.3|110580.5|110555.5|110583|110558|110571.6|110546.6|26
1732113460000|2024-11-20 14:37:40|110580.7|110555.7|110583.5|110558.5|110583.5|110558.5|110580.7|110555.7|17
1732113470000|2024-11-20 14:37:50|110582.6|110557.6|110589.4|110564.4|110598.7|110573.7|110582.6|110557.6|21
1732113480000|2024-11-20 14:38:00|110589.9|110564.9|110607|110582|110623.1|110598.1|110589.9|110564.9|31
1732113490000|2024-11-20 14:38:10|110605.8|110580.8|110605.6|110580.6|110616.9|110591.9|110603|110578|34
1732113500000|2024-11-20 14:38:20|110605.2|110580.2|110594.5|110569.5|110606.9|110581.9|110592.3|110567.3|17
1732113510000|2024-11-20 14:38:30|110595.2|110570.2|110582.5|110557.5|110595.6|110570.6|110582.2|110557.2|33
1732113520000|2024-11-20 14:38:40|110583.2|110558.2|110554|110529|110587|110562|110554|110529|41
1732113530000|2024-11-20 14:38:50|110552|110527|110565|110540|110565.8|110540.8|110552|110527|24
1732113540000|2024-11-20 14:39:00|110562.9|110537.9|110555.2|110530.2|110563.3|110538.3|110554.3|110529.3|24
1732113550000|2024-11-20 14:39:10|110555|110530|110541.7|110516.7|110555|110530|110540.1|110515.1|16
1732113560000|2024-11-20 14:39:20|110542.4|110517.4|110551.1|110526.1|110553.4|110528.4|110541.3|110516.3|31
1732113570000|2024-11-20 14:39:30|110551.4|110526.4|110550.8|110525.8|110557.8|110532.8|110549.9|110524.9|26
1732113580000|2024-11-20 14:39:40|110551.6|110526.6|110565.5|110540.5|110565.5|110540.5|110551.6|110526.6|33
1732113590000|2024-11-20 14:39:50|110565|110540|110541.6|110516.6|110565|110540|110541.6|110516.6|26
1732113600000|2024-11-20 14:40:00|110541.2|110516.2|110581.4|110556.4|110584.8|110559.8|110536.5|110511.5|30
1732113610000|2024-11-20 14:40:10|110581.2|110556.2|110585.2|110560.2|110590.6|110565.6|110581.2|110556.2|26
1732113620000|2024-11-20 14:40:20|110585|110560|110590.5|110565.5|110596.9|110571.9|110585|110560|24
1732113630000|2024-11-20 14:40:30|110589.5|110564.5|110590.1|110565.1|110591.7|110566.7|110580.8|110555.8|29
1732113640000|2024-11-20 14:40:40|110591.6|110566.6|110592.7|110567.7|110594|110569|110590.7|110565.7|12
1732113650000|2024-11-20 14:40:50|110593.6|110568.6|110598.6|110573.6|110600|110575|110593|110568|24
1732113660000|2024-11-20 14:41:00|110597.8|110572.8|110575.1|110550.1|110599.4|110574.4|110574.8|110549.8|42
1732113670000|2024-11-20 14:41:10|110574.4|110549.4|110577.2|110552.2|110587.1|110562.1|110574.4|110549.4|30
1732113680000|2024-11-20 14:41:20|110576.8|110551.8|110569.8|110544.8|110578.8|110553.8|110568.4|110543.4|28
1732113690000|2024-11-20 14:41:30|110569.7|110544.7|110565.6|110540.6|110574.4|110549.4|110565.6|110540.6|33
1732113700000|2024-11-20 14:41:40|110568|110543|110576.2|110551.2|110576.4|110551.4|110565.8|110540.8|33
1732113710000|2024-11-20 14:41:50|110577|110552|110568.9|110543.9|110579|110554|110567.1|110542.1|17
1732113720000|2024-11-20 14:42:00|110567.9|110542.9|110568|110543|110570.9|110545.9|110566.8|110541.8|21
1732113730000|2024-11-20 14:42:10|110568.3|110543.3|110575|110550|110581.5|110556.5|110568.2|110543.2|18
1732113740000|2024-11-20 14:42:20|110576|110551|110577.1|110552.1|110577.1|110552.1|110575.1|110550.1|7
1732113750000|2024-11-20 14:42:30|110576.1|110551.1|110573.2|110548.2|110576.8|110551.8|110571.1|110546.1|23
1732113760000|2024-11-20 14:42:40|110573.7|110548.7|110565.3|110540.3|110574.4|110549.4|110564.2|110539.2|20
1732113770000|2024-11-20 14:42:50|110565.4|110540.4|110564.4|110539.4|110567|110542|110551.5|110526.5|26
1732113780000|2024-11-20 14:43:00|110564.3|110539.3|110570|110545|110573.7|110548.7|110561.6|110536.6|17
1732113790000|2024-11-20 14:43:10|110570.6|110545.6|110563.2|110538.2|110572.7|110547.7|110563.2|110538.2|22
1732113800000|2024-11-20 14:43:20|110561.5|110536.5|110540.6|110515.6|110561.5|110536.5|110539.6|110514.6|22
1732113810000|2024-11-20 14:43:30|110539.4|110514.4|110495.4|110470.4|110539.4|110514.4|110491|110466|37
1732113820000|2024-11-20 14:43:40|110495.7|110470.7|110479.1|110454.1|110495.8|110470.8|110469.7|110444.7|39
1732113830000|2024-11-20 14:43:50|110478.2|110453.2|110487.4|110462.4|110491.8|110466.8|110470.4|110445.4|47
1732113840000|2024-11-20 14:44:00|110487.5|110462.5|110521.6|110496.6|110522|110497|110487.5|110462.5|34
1732113850000|2024-11-20 14:44:10|110522.4|110497.4|110535.1|110510.1|110542.6|110517.6|110522.4|110497.4|32
1732113860000|2024-11-20 14:44:20|110536.4|110511.4|110528.7|110503.7|110536.4|110511.4|110526.5|110501.5|37
1732113870000|2024-11-20 14:44:30|110527.9|110502.9|110520.7|110495.7|110529.2|110504.2|110517.3|110492.3|27
1732113880000|2024-11-20 14:44:40|110520.6|110495.6|110514.1|110489.1|110520.6|110495.6|110514.1|110489.1|21
1732113890000|2024-11-20 14:44:50|110515|110490|110521.2|110496.2|110527.1|110502.1|110514.3|110489.3|34
1732113900000|2024-11-20 14:45:00|110521.1|110496.1|110515.2|110490.2|110524.1|110499.1|110515.2|110490.2|27
1732113910000|2024-11-20 14:45:10|110516.4|110491.4|110512.4|110487.4|110516.4|110491.4|110504.5|110479.5|19
1732113920000|2024-11-20 14:45:20|110513.2|110488.2|110512.1|110487.1|110517.8|110492.8|110508.3|110483.3|27
1732113930000|2024-11-20 14:45:30|110511.2|110486.2|110527.4|110502.4|110534.8|110509.8|110511.1|110486.1|26
1732113940000|2024-11-20 14:45:40|110527.1|110502.1|110538.3|110513.3|110542.4|110517.4|110526.1|110501.1|29
1732113950000|2024-11-20 14:45:50|110535.2|110510.2|110531|110506|110536.2|110511.2|110526.9|110501.9|26
1732113960000|2024-11-20 14:46:00|110528.5|110503.5|110531.8|110506.8|110532.1|110507.1|110525.5|110500.5|16
1732113970000|2024-11-20 14:46:10|110532.6|110507.6|110526.3|110501.3|110532.6|110507.6|110521.8|110496.8|15
1732113980000|2024-11-20 14:46:20|110526.8|110501.8|110511.7|110486.7|110526.8|110501.8|110510.8|110485.8|13
1732113990000|2024-11-20 14:46:30|110511|110486|110502.2|110477.2|110511|110486|110499|110474|20
1732114000000|2024-11-20 14:46:40|110498.6|110473.6|110483.5|110458.5|110498.6|110473.6|110479.2|110454.2|32
1732114010000|2024-11-20 14:46:50|110481|110456|110472.4|110447.4|110483.2|110458.2|110466.8|110441.8|31
1732114020000|2024-11-20 14:47:00|110471.5|110446.5|110477.1|110452.1|110477.1|110452.1|110469.9|110444.9|24
1732114030000|2024-11-20 14:47:10|110477.9|110452.9|110484.3|110459.3|110485.1|110460.1|110477.9|110452.9|15
1732114040000|2024-11-20 14:47:20|110484.1|110459.1|110485.2|110460.2|110486.1|110461.1|110483.7|110458.7|13
1732114050000|2024-11-20 14:47:30|110484.7|110459.7|110480.9|110455.9|110485.2|110460.2|110479.9|110454.9|14
1732114060000|2024-11-20 14:47:40|110482.4|110457.4|110506.6|110481.6|110506.6|110481.6|110482.4|110457.4|44
1732114070000|2024-11-20 14:47:50|110504.6|110479.6|110497.7|110472.7|110508.5|110483.5|110496.9|110471.9|42
1732114080000|2024-11-20 14:48:00|110498.5|110473.5|110514.1|110489.1|110514.7|110489.7|110498.5|110473.5|12
1732114090000|2024-11-20 14:48:10|110514.9|110489.9|110512|110487|110515.3|110490.3|110508.9|110483.9|19
1732114100000|2024-11-20 14:48:20|110510.2|110485.2|110519.1|110494.1|110519.1|110494.1|110508|110483|22
1732114110000|2024-11-20 14:48:30|110519.8|110494.8|110510.8|110485.8|110519.8|110494.8|110510.8|110485.8|17
1732114120000|2024-11-20 14:48:40|110511.5|110486.5|110510|110485|110515.6|110490.6|110505.5|110480.5|22
1732114130000|2024-11-20 14:48:50|110509.2|110484.2|110513.5|110488.5|110515.1|110490.1|110508.1|110483.1|12
1732114140000|2024-11-20 14:49:00|110512.6|110487.6|110501.1|110476.1|110513.2|110488.2|110500.1|110475.1|14
1732114150000|2024-11-20 14:49:10|110501.2|110476.2|110494.7|110469.7|110501.3|110476.3|110494.7|110469.7|17
1732114160000|2024-11-20 14:49:20|110493.5|110468.5|110495.6|110470.6|110496.6|110471.6|110493|110468|13
1732114170000|2024-11-20 14:49:30|110496.6|110471.6|110508.8|110483.8|110509.1|110484.1|110495.6|110470.6|20
1732114180000|2024-11-20 14:49:40|110510.6|110485.6|110512|110487|110512|110487|110509.1|110484.1|18
1732114190000|2024-11-20 14:49:50|110512.5|110487.5|110529.9|110504.9|110529.9|110504.9|110512.5|110487.5|31
1732114200000|2024-11-20 14:50:00|110529.1|110504.1|110549.8|110524.8|110550.2|110525.2|110529.1|110504.1|33
1732114210000|2024-11-20 14:50:10|110548.8|110523.8|110545.8|110520.8|110548.8|110523.8|110545.8|110520.8|12
1732114220000|2024-11-20 14:50:20|110546.5|110521.5|110546.5|110521.5|110546.5|110521.5|110545.8|110520.8|3
1732114230000|2024-11-20 14:50:30|110547|110522|110547.1|110522.1|110549.8|110524.8|110544.4|110519.4|23
1732114240000|2024-11-20 14:50:40|110549.9|110524.9|110556|110531|110556|110531|110548.8|110523.8|14
1732114250000|2024-11-20 14:50:50|110558.8|110533.8|110552.5|110527.5|110559.8|110534.8|110551.5|110526.5|15
1732114260000|2024-11-20 14:51:00|110551.7|110526.7|110554|110529|110554|110529|110549.3|110524.3|20
1732114270000|2024-11-20 14:51:10|110553.7|110528.7|110547.1|110522.1|110553.7|110528.7|110536.5|110511.5|35
1732114280000|2024-11-20 14:51:20|110547|110522|110547.5|110522.5|110554.8|110529.8|110545.8|110520.8|27
1732114290000|2024-11-20 14:51:30|110547.7|110522.7|110546.8|110521.8|110549.5|110524.5|110546.8|110521.8|16
1732114300000|2024-11-20 14:51:40|110547.7|110522.7|110553.2|110528.2|110557.7|110532.7|110547.7|110522.7|25
1732114310000|2024-11-20 14:51:50|110553.6|110528.6|110542.1|110517.1|110554.1|110529.1|110541.3|110516.3|22
1732114320000|2024-11-20 14:52:00|110541.3|110516.3|110556|110531|110557|110532|110541.3|110516.3|28
1732114330000|2024-11-20 14:52:10|110556.7|110531.7|110568.2|110543.2|110569.1|110544.1|110556.7|110531.7|16
1732114340000|2024-11-20 14:52:20|110569.1|110544.1|110600.4|110575.4|110601.6|110576.6|110569.1|110544.1|36
1732114350000|2024-11-20 14:52:30|110600.9|110575.9|110597.2|110572.2|110601|110576|110592.2|110567.2|30
1732114360000|2024-11-20 14:52:40|110596.3|110571.3|110596.9|110571.9|110599.1|110574.1|110591.3|110566.3|30
1732114370000|2024-11-20 14:52:50|110597|110572|110597.2|110572.2|110599.9|110574.9|110596.5|110571.5|32
1732114380000|2024-11-20 14:53:00|110597.7|110572.7|110603.2|110578.2|110609.5|110584.5|110597.3|110572.3|34
1732114390000|2024-11-20 14:53:10|110603.1|110578.1|110607.2|110582.2|110612.3|110587.3|110601.6|110576.6|29
1732114400000|2024-11-20 14:53:20|110607|110582|110607|110582|110613.4|110588.4|110605.9|110580.9|22
1732114410000|2024-11-20 14:53:30|110608.1|110583.1|110610.9|110585.9|110613.9|110588.9|110608.1|110583.1|20
1732114420000|2024-11-20 14:53:40|110611.7|110586.7|110610.4|110585.4|110612.7|110587.7|110608.8|110583.8|15
1732114430000|2024-11-20 14:53:50|110609.7|110584.7|110616.4|110591.4|110622.2|110597.2|110608.4|110583.4|33
1732114440000|2024-11-20 14:54:00|110615.6|110590.6|110614.2|110589.2|110624|110599|110611.9|110586.9|33
1732114450000|2024-11-20 14:54:10|110615.3|110590.3|110619.1|110594.1|110627.2|110602.2|110615.3|110590.3|31
1732114460000|2024-11-20 14:54:20|110619.6|110594.6|110622.1|110597.1|110624.4|110599.4|110615.6|110590.6|25
1732114470000|2024-11-20 14:54:30|110622.5|110597.5|110627.9|110602.9|110629.4|110604.4|110621.7|110596.7|33
1732114480000|2024-11-20 14:54:40|110626.9|110601.9|110633.2|110608.2|110635|110610|110624.1|110599.1|17
1732114490000|2024-11-20 14:54:50|110631.8|110606.8|110650.7|110625.7|110655.2|110630.2|110631.8|110606.8|28
1732114500000|2024-11-20 14:55:00|110649.8|110624.8|110659.7|110634.7|110662.3|110637.3|110649.8|110624.8|34
1732114510000|2024-11-20 14:55:10|110660.6|110635.6|110664.8|110639.8|110666.7|110641.7|110660.6|110635.6|21
1732114520000|2024-11-20 14:55:20|110670.2|110645.2|110677.3|110652.3|110679.7|110654.7|110668.7|110643.7|24
1732114530000|2024-11-20 14:55:30|110676.7|110651.7|110676.3|110651.3|110681.7|110656.7|110676.3|110651.3|23
1732114540000|2024-11-20 14:55:40|110677.1|110652.1|110671.3|110646.3|110682.4|110657.4|110670.9|110645.9|31
1732114550000|2024-11-20 14:55:50|110667.4|110642.4|110666.1|110641.1|110667.4|110642.4|110661.3|110636.3|21
1732114560000|2024-11-20 14:56:00|110664.4|110639.4|110665|110640|110665|110640|110659.3|110634.3|28
1732114570000|2024-11-20 14:56:10|110664.1|110639.1|110658.9|110633.9|110666.3|110641.3|110658.9|110633.9|26
1732114580000|2024-11-20 14:56:20|110659.7|110634.7|110660.1|110635.1|110669.5|110644.5|110658.1|110633.1|27
1732114590000|2024-11-20 14:56:30|110658.6|110633.6|110677.1|110652.1|110678.7|110653.7|110658.6|110633.6|34
1732114600000|2024-11-20 14:56:40|110676.8|110651.8|110651.5|110626.5|110686.2|110661.2|110650|110625|43
1732114610000|2024-11-20 14:56:50|110647.1|110622.1|110632.4|110607.4|110653.5|110628.5|110630.5|110605.5|41
1732114620000|2024-11-20 14:57:00|110632.9|110607.9|110643.6|110618.6|110644|110619|110631.9|110606.9|23
1732114630000|2024-11-20 14:57:10|110642.8|110617.8|110642.9|110617.9|110643.5|110618.5|110634.6|110609.6|30
1732114640000|2024-11-20 14:57:20|110642.1|110617.1|110638|110613|110644.7|110619.7|110638|110613|15
1732114650000|2024-11-20 14:57:30|110635.5|110610.5|110630.7|110605.7|110637.7|110612.7|110617.8|110592.8|54
1732114660000|2024-11-20 14:57:40|110631.4|110606.4|110632.9|110607.9|110634.2|110609.2|110625.2|110600.2|31
1732114670000|2024-11-20 14:57:50|110633.7|110608.7|110630.7|110605.7|110636.5|110611.5|110622.5|110597.5|48
1732114680000|2024-11-20 14:58:00|110634.5|110609.5|110629.9|110604.9|110636.5|110611.5|110617.4|110592.4|57
1732114690000|2024-11-20 14:58:10|110622.2|110597.2|110652.2|110627.2|110652.2|110627.2|110622.2|110597.2|47
1732114700000|2024-11-20 14:58:20|110654.3|110629.3|110654.5|110629.5|110659.7|110634.7|110643.4|110618.4|55
1732114710000|2024-11-20 14:58:30|110655.4|110630.4|110654.2|110629.2|110661.2|110636.2|110646.3|110621.3|54
1732114720000|2024-11-20 14:58:40|110654.9|110629.9|110655.5|110630.5|110661.6|110636.6|110651.7|110626.7|32
1732114730000|2024-11-20 14:58:50|110652.1|110627.1|110656|110631|110657.9|110632.9|110651|110626|31
1732114740000|2024-11-20 14:59:00|110656.9|110631.9|110663.8|110638.8|110665.6|110640.6|110651.1|110626.1|59
1732114750000|2024-11-20 14:59:10|110664.4|110639.4|110666.8|110641.8|110678.2|110653.2|110663.2|110638.2|45
1732114760000|2024-11-20 14:59:20|110670|110645|110683|110658|110685.7|110660.7|110664.7|110639.7|49
1732114770000|2024-11-20 14:59:30|110684|110659|110689.7|110664.7|110698.4|110673.4|110684|110659|63
1732114780000|2024-11-20 14:59:40|110689.9|110664.9|110685.3|110660.3|110703.5|110678.5|110679.1|110654.1|65
1732114790000|2024-11-20 14:59:50|110684.5|110659.5|110691.1|110666.1|110699.1|110674.1|110683.6|110658.6|43
1732114800000|2024-11-20 15:00:00|110690.1|110665.1|110646.4|110621.4|110690.8|110665.8|110636.3|110611.3|54
1732114810000|2024-11-20 15:00:10|110647.7|110622.7|110638.5|110613.5|110649.2|110624.2|110638.4|110613.4|31
1732114820000|2024-11-20 15:00:20|110638.3|110613.3|110614.2|110589.2|110640|110615|110613.2|110588.2|47
1732114830000|2024-11-20 15:00:30|110613.6|110588.6|110640.2|110615.2|110641|110616|110613.6|110588.6|49
1732114840000|2024-11-20 15:00:40|110641|110616|110656.2|110631.2|110659.4|110634.4|110640.6|110615.6|33
1732114850000|2024-11-20 15:00:50|110655|110630|110656.2|110631.2|110659.7|110634.7|110654|110629|29
1732114860000|2024-11-20 15:01:00|110655.4|110630.4|110640.9|110615.9|110655.4|110630.4|110634.5|110609.5|25
1732114870000|2024-11-20 15:01:10|110641|110616|110620.3|110595.3|110643.5|110618.5|110619.6|110594.6|25
1732114880000|2024-11-20 15:01:20|110621.8|110596.8|110604.5|110579.5|110623.9|110598.9|110604.3|110579.3|28
1732114890000|2024-11-20 15:01:30|110603.7|110578.7|110603.8|110578.8|110606|110581|110595.9|110570.9|41
1732114900000|2024-11-20 15:01:40|110605.3|110580.3|110623.7|110598.7|110624.9|110599.9|110604.5|110579.5|32
1732114910000|2024-11-20 15:01:50|110623.8|110598.8|110632.8|110607.8|110638.1|110613.1|110608.6|110583.6|28
1732114920000|2024-11-20 15:02:00|110632|110607|110645.6|110620.6|110647.2|110622.2|110630|110605|34
1732114930000|2024-11-20 15:02:10|110646.2|110621.2|110657.2|110632.2|110664.5|110639.5|110646.1|110621.1|44
1732114940000|2024-11-20 15:02:20|110656.3|110631.3|110652.6|110627.6|110656.3|110631.3|110647.3|110622.3|30
1732114950000|2024-11-20 15:02:30|110653.6|110628.6|110667.9|110642.9|110669.3|110644.3|110653.6|110628.6|26
1732114960000|2024-11-20 15:02:40|110667|110642|110659.2|110634.2|110667|110642|110659.2|110634.2|16
1732114970000|2024-11-20 15:02:50|110659.3|110634.3|110649.4|110624.4|110659.3|110634.3|110648.9|110623.9|11
1732114980000|2024-11-20 15:03:00|110649.5|110624.5|110649.2|110624.2|110653|110628|110649|110624|16
1732114990000|2024-11-20 15:03:10|110648.2|110623.2|110655.3|110630.3|110655.3|110630.3|110647.4|110622.4|17
1732115000000|2024-11-20 15:03:20|110655.4|110630.4|110670.3|110645.3|110670.4|110645.4|110655.4|110630.4|21
1732115010000|2024-11-20 15:03:30|110669.7|110644.7|110667.7|110642.7|110669.7|110644.7|110662.1|110637.1|23
1732115020000|2024-11-20 15:03:40|110669.4|110644.4|110669|110644|110671.5|110646.5|110664.1|110639.1|23
1732115030000|2024-11-20 15:03:50|110669.8|110644.8|110672.9|110647.9|110675.8|110650.8|110669.8|110644.8|15
1732115040000|2024-11-20 15:04:00|110672.1|110647.1|110663.8|110638.8|110672.1|110647.1|110663|110638|16
1732115050000|2024-11-20 15:04:10|110662.9|110637.9|110663.8|110638.8|110666.4|110641.4|110661.8|110636.8|14
1732115060000|2024-11-20 15:04:20|110662.9|110637.9|110671.5|110646.5|110672.7|110647.7|110655.8|110630.8|31
1732115070000|2024-11-20 15:04:30|110670.8|110645.8|110673.1|110648.1|110676.8|110651.8|110665|110640|32
1732115080000|2024-11-20 15:04:40|110674.7|110649.7|110665.5|110640.5|110675.3|110650.3|110664.6|110639.6|18
1732115090000|2024-11-20 15:04:50|110665.8|110640.8|110666.7|110641.7|110671.7|110646.7|110663.8|110638.8|15
1732115100000|2024-11-20 15:05:00|110667.9|110642.9|110665.3|110640.3|110667.9|110642.9|110661.5|110636.5|15
1732115110000|2024-11-20 15:05:10|110664.6|110639.6|110671.2|110646.2|110672|110647|110663.5|110638.5|19
1732115120000|2024-11-20 15:05:20|110672|110647|110693.4|110668.4|110693.4|110668.4|110672|110647|7
1732093620000|2024-11-20 09:07:00|110239.4|110214.4|110234.8|110209.8|110240.6|110215.6|110234.8|110209.8|17
1732093630000|2024-11-20 09:07:10|110233.6|110208.6|110229.9|110204.9|110233.6|110208.6|110229.9|110204.9|9
1732093640000|2024-11-20 09:07:20|110231.3|110206.3|110232.9|110207.9|110233.7|110208.7|110231.3|110206.3|10
1732093650000|2024-11-20 09:07:30|110231.7|110206.7|110233.7|110208.7|110236.1|110211.1|110230.5|110205.5|11
1732093660000|2024-11-20 09:07:40|110235|110210|110227.7|110202.7|110237.9|110212.9|110223.5|110198.5|17
1732093670000|2024-11-20 09:07:50|110228.2|110203.2|110231.9|110206.9|110233.7|110208.7|110228.2|110203.2|16
1732093680000|2024-11-20 09:08:00|110232.9|110207.9|110231.8|110206.8|110235.2|110210.2|110231.8|110206.8|11
1732093690000|2024-11-20 09:08:10|110231.6|110206.6|110233.7|110208.7|110234.9|110209.9|110231.4|110206.4|11
1732093700000|2024-11-20 09:08:20|110233.4|110208.4|110231.8|110206.8|110233.4|110208.4|110230.7|110205.7|7
1732093710000|2024-11-20 09:08:30|110232|110207|110241.4|110216.4|110241.4|110216.4|110232|110207|25
1732093720000|2024-11-20 09:08:40|110243.9|110218.9|110255.5|110230.5|110255.5|110230.5|110243.9|110218.9|11
1732093730000|2024-11-20 09:08:50|110256.3|110231.3|110255.5|110230.5|110257.8|110232.8|110255.4|110230.4|11
1732093740000|2024-11-20 09:09:00|110255.9|110230.9|110264.7|110239.7|110264.7|110239.7|110254.4|110229.4|18
1732093750000|2024-11-20 09:09:10|110263.7|110238.7|110265.8|110240.8|110267.3|110242.3|110262.4|110237.4|15
1732093760000|2024-11-20 09:09:20|110265.9|110240.9|110269|110244|110270.1|110245.1|110265.4|110240.4|13
1732093770000|2024-11-20 09:09:30|110270.2|110245.2|110275|110250|110276.4|110251.4|110270.2|110245.2|13
1732093780000|2024-11-20 09:09:40|110274.7|110249.7|110276|110251|110276|110251|110273|110248|7
1732093790000|2024-11-20 09:09:50|110276.1|110251.1|110270.9|110245.9|110276.7|110251.7|110270.9|110245.9|10
1732093800000|2024-11-20 09:10:00|110270.3|110245.3|110251.8|110226.8|110270.3|110245.3|110251.8|110226.8|16
1732093810000|2024-11-20 09:10:10|110249.9|110224.9|110248.8|110223.8|110252.1|110227.1|110242.8|110217.8|20
1732093820000|2024-11-20 09:10:20|110248.3|110223.3|110251.1|110226.1|110251.1|110226.1|110247.2|110222.2|7
1732093830000|2024-11-20 09:10:30|110250.6|110225.6|110248.1|110223.1|110250.6|110225.6|110248.1|110223.1|6
1732093840000|2024-11-20 09:10:40|110247|110222|110242|110217|110247|110222|110242|110217|18
1732093850000|2024-11-20 09:10:50|110243.1|110218.1|110235|110210|110244.7|110219.7|110235|110210|14
1732093860000|2024-11-20 09:11:00|110234.6|110209.6|110239.3|110214.3|110239.3|110214.3|110232|110207|15
1732093870000|2024-11-20 09:11:10|110238.1|110213.1|110244.6|110219.6|110248.2|110223.2|110238.1|110213.1|8
1732093880000|2024-11-20 09:11:20|110243.6|110218.6|110239.7|110214.7|110243.6|110218.6|110233.3|110208.3|24
1732093890000|2024-11-20 09:11:30|110240.7|110215.7|110243.7|110218.7|110243.9|110218.9|110237|110212|14
1732093900000|2024-11-20 09:11:40|110245.3|110220.3|110237|110212|110245.3|110220.3|110233.5|110208.5|15
1732093910000|2024-11-20 09:11:50|110236.4|110211.4|110198.2|110173.2|110237|110212|110198.2|110173.2|24
1732093920000|2024-11-20 09:12:00|110196.9|110171.9|110189.4|110164.4|110197.7|110172.7|110189.3|110164.3|13
1732093930000|2024-11-20 09:12:10|110190.6|110165.6|110182.7|110157.7|110193.4|110168.4|110182.5|110157.5|14
1732093940000|2024-11-20 09:12:20|110181.2|110156.2|110184.7|110159.7|110187.1|110162.1|110181.2|110156.2|15
1732093950000|2024-11-20 09:12:30|110184|110159|110182.7|110157.7|110186.2|110161.2|110180.7|110155.7|17
1732093960000|2024-11-20 09:12:40|110183|110158|110175.5|110150.5|110183.2|110158.2|110174.3|110149.3|16
1732093970000|2024-11-20 09:12:50|110176.4|110151.4|110176.3|110151.3|110176.4|110151.4|110176.3|110151.3|2
1732093980000|2024-11-20 09:13:00|110178.2|110153.2|110168.5|110143.5|110178.2|110153.2|110167.8|110142.8|17
1732093990000|2024-11-20 09:13:10|110168.4|110143.4|110170.3|110145.3|110175.9|110150.9|110164.3|110139.3|15
1732094000000|2024-11-20 09:13:20|110169.5|110144.5|110180|110155|110180.1|110155.1|110160.8|110135.8|18
1732094010000|2024-11-20 09:13:30|110180.8|110155.8|110168.2|110143.2|110180.8|110155.8|110162.9|110137.9|27
1732094020000|2024-11-20 09:13:40|110169.1|110144.1|110158.2|110133.2|110170.4|110145.4|110155.3|110130.3|32
1732094030000|2024-11-20 09:13:50|110159.2|110134.2|110161.5|110136.5|110164.5|110139.5|110157.8|110132.8|29
1732094040000|2024-11-20 09:14:00|110160.6|110135.6|110167.3|110142.3|110167.3|110142.3|110160.4|110135.4|12
1732094050000|2024-11-20 09:14:10|110167.5|110142.5|110166|110141|110167.6|110142.6|110163.7|110138.7|15
1732094060000|2024-11-20 09:14:20|110166.5|110141.5|110161.3|110136.3|110166.5|110141.5|110161.3|110136.3|9
1732094070000|2024-11-20 09:14:30|110162.4|110137.4|110155.8|110130.8|110162.4|110137.4|110155.6|110130.6|16
1732094080000|2024-11-20 09:14:40|110157.6|110132.6|110156.6|110131.6|110160|110135|110155.4|110130.4|13
1732094090000|2024-11-20 09:14:50|110156.2|110131.2|110161.5|110136.5|110161.5|110136.5|110155.8|110130.8|8
1732094100000|2024-11-20 09:15:00|110162.4|110137.4|110166.7|110141.7|110166.7|110141.7|110161.5|110136.5|9
1732094110000|2024-11-20 09:15:10|110168.2|110143.2|110170.3|110145.3|110174.9|110149.9|110167.1|110142.1|14
1732094120000|2024-11-20 09:15:20|110170.6|110145.6|110173.3|110148.3|110173.3|110148.3|110170.3|110145.3|9
1732094130000|2024-11-20 09:15:30|110173.8|110148.8|110172.6|110147.6|110175.1|110150.1|110170.6|110145.6|14
1732094140000|2024-11-20 09:15:40|110173.8|110148.8|110172.8|110147.8|110173.8|110148.8|110172.5|110147.5|5
1732094150000|2024-11-20 09:15:50|110173.3|110148.3|110180.7|110155.7|110186.1|110161.1|110173.1|110148.1|22
1732094160000|2024-11-20 09:16:00|110182|110157|110196.3|110171.3|110196.3|110171.3|110180.4|110155.4|17
1732094170000|2024-11-20 09:16:10|110195.4|110170.4|110195.5|110170.5|110197.4|110172.4|110193|110168|14
1732094180000|2024-11-20 09:16:20|110195.8|110170.8|110211.5|110186.5|110215|110190|110195.8|110170.8|14
1732094190000|2024-11-20 09:16:30|110211.9|110186.9|110205.5|110180.5|110213.3|110188.3|110204.3|110179.3|22
1732094200000|2024-11-20 09:16:40|110205.7|110180.7|110209.2|110184.2|110213.1|110188.1|110205.7|110180.7|23
1732094210000|2024-11-20 09:16:50|110210.8|110185.8|110216.9|110191.9|110216.9|110191.9|110205.3|110180.3|38
1732094220000|2024-11-20 09:17:00|110216.4|110191.4|110221.8|110196.8|110232.6|110207.6|110216.4|110191.4|36
1732094230000|2024-11-20 09:17:10|110220.9|110195.9|110231.9|110206.9|110232.7|110207.7|110220.9|110195.9|25
1732094240000|2024-11-20 09:17:20|110231.5|110206.5|110227.2|110202.2|110231.9|110206.9|110227.2|110202.2|7
1732094250000|2024-11-20 09:17:30|110227.5|110202.5|110235|110210|110235|110210|110227.5|110202.5|14
1732094260000|2024-11-20 09:17:40|110235.1|110210.1|110239.3|110214.3|110239.5|110214.5|110235|110210|7
1732094270000|2024-11-20 09:17:50|110240.3|110215.3|110234.2|110209.2|110243.4|110218.4|110234.2|110209.2|29
1732094280000|2024-11-20 09:18:00|110235.3|110210.3|110250|110225|110252.5|110227.5|110235.3|110210.3|14
1732094290000|2024-11-20 09:18:10|110251.4|110226.4|110239.8|110214.8|110251.4|110226.4|110238.4|110213.4|14
1732094300000|2024-11-20 09:18:20|110240|110215|110238.3|110213.3|110240|110215|110237.8|110212.8|6
1732094310000|2024-11-20 09:18:30|110239.5|110214.5|110239.1|110214.1|110245.3|110220.3|110238.8|110213.8|21
1732094320000|2024-11-20 09:18:40|110238.5|110213.5|110255.5|110230.5|110256.5|110231.5|110236.2|110211.2|17
1732094330000|2024-11-20 09:18:50|110254.4|110229.4|110251|110226|110255.7|110230.7|110251|110226|12
1732094340000|2024-11-20 09:19:00|110252.1|110227.1|110256|110231|110256.1|110231.1|110250.9|110225.9|10
1732094350000|2024-11-20 09:19:10|110257.1|110232.1|110262.4|110237.4|110265.9|110240.9|110255.9|110230.9|19
1732094360000|2024-11-20 09:19:20|110261.8|110236.8|110265.4|110240.4|110265.4|110240.4|110261.8|110236.8|4
1732094370000|2024-11-20 09:19:30|110263.9|110238.9|110247.5|110222.5|110263.9|110238.9|110247.5|110222.5|16
1732094380000|2024-11-20 09:19:40|110248.1|110223.1|110237.1|110212.1|110248.1|110223.1|110236.1|110211.1|16
1732094390000|2024-11-20 09:19:50|110237.7|110212.7|110243.4|110218.4|110243.4|110218.4|110236.6|110211.6|21
1732094400000|2024-11-20 09:20:00|110245.3|110220.3|110233.5|110208.5|110263.4|110238.4|110229.4|110204.4|38
1732094410000|2024-11-20 09:20:10|110232.3|110207.3|110245|110220|110245|110220|110229.4|110204.4|38
1732094420000|2024-11-20 09:20:20|110242.4|110217.4|110237.7|110212.7|110246.7|110221.7|110237.7|110212.7|30
1732094430000|2024-11-20 09:20:30|110237.6|110212.6|110201|110176|110237.6|110212.6|110201|110176|31
1732094440000|2024-11-20 09:20:40|110200.3|110175.3|110217.5|110192.5|110221.1|110196.1|110199.1|110174.1|19
1732094450000|2024-11-20 09:20:50|110216.5|110191.5|110212.1|110187.1|110216.5|110191.5|110205.1|110180.1|21
1732094460000|2024-11-20 09:21:00|110210.7|110185.7|110199|110174|110210.7|110185.7|110194.3|110169.3|15
1732094470000|2024-11-20 09:21:10|110198.8|110173.8|110198.9|110173.9|110199|110174|110198|110173|10
1732094480000|2024-11-20 09:21:20|110200|110175|110198.7|110173.7|110200|110175|110193.6|110168.6|14
1732094490000|2024-11-20 09:21:30|110199.8|110174.8|110198.8|110173.8|110199.8|110174.8|110198.7|110173.7|6
1732094500000|2024-11-20 09:21:40|110201.6|110176.6|110218.2|110193.2|110219.6|110194.6|110198.7|110173.7|29
1732094510000|2024-11-20 09:21:50|110218.3|110193.3|110218.3|110193.3|110218.3|110193.3|110218.3|110193.3|1
1732094520000|2024-11-20 09:22:00|110219|110194|110227.8|110202.8|110230.7|110205.7|110219|110194|26
1732094530000|2024-11-20 09:22:10|110236.6|110211.6|110247.5|110222.5|110248.5|110223.5|110234.9|110209.9|23
1732094540000|2024-11-20 09:22:20|110247.8|110222.8|110248.5|110223.5|110255.1|110230.1|110247.8|110222.8|19
1732094550000|2024-11-20 09:22:30|110249.9|110224.9|110259.7|110234.7|110259.7|110234.7|110248.3|110223.3|9
1732094560000|2024-11-20 09:22:40|110260.5|110235.5|110262.4|110237.4|110262.4|110237.4|110258.8|110233.8|7
1732094570000|2024-11-20 09:22:50|110262.7|110237.7|110268.4|110243.4|110268.4|110243.4|110262.7|110237.7|6
1732094580000|2024-11-20 09:23:00|110269.2|110244.2|110267.3|110242.3|110270.9|110245.9|110266.4|110241.4|18
1732094590000|2024-11-20 09:23:10|110266.4|110241.4|110269.2|110244.2|110269.2|110244.2|110264.8|110239.8|12
1732094600000|2024-11-20 09:23:20|110269.4|110244.4|110275.5|110250.5|110275.5|110250.5|110269.3|110244.3|12
1732094610000|2024-11-20 09:23:30|110278.9|110253.9|110293.5|110268.5|110299.9|110274.9|110278.9|110253.9|24
1732094620000|2024-11-20 09:23:40|110294|110269|110292.4|110267.4|110295.2|110270.2|110292.4|110267.4|7
1732094630000|2024-11-20 09:23:50|110291.9|110266.9|110289.6|110264.6|110293.3|110268.3|110282.8|110257.8|19
1732094640000|2024-11-20 09:24:00|110291|110266|110287|110262|110294.6|110269.6|110287|110262|20
1732094650000|2024-11-20 09:24:10|110286.1|110261.1|110292.9|110267.9|110296.1|110271.1|110275.3|110250.3|22
1732094660000|2024-11-20 09:24:20|110293.7|110268.7|110295.6|110270.6|110295.7|110270.7|110293.7|110268.7|13
1732094670000|2024-11-20 09:24:30|110295.3|110270.3|110300.5|110275.5|110301.1|110276.1|110295|110270|12
1732094680000|2024-11-20 09:24:40|110300.4|110275.4|110301.9|110276.9|110302.2|110277.2|110299.9|110274.9|13
1732094690000|2024-11-20 09:24:50|110301.1|110276.1|110298.3|110273.3|110304.4|110279.4|110298.2|110273.2|16
1732094700000|2024-11-20 09:25:00|110298.4|110273.4|110302.5|110277.5|110302.5|110277.5|110297.8|110272.8|20
1732094710000|2024-11-20 09:25:10|110302.3|110277.3|110302.7|110277.7|110302.7|110277.7|110302.2|110277.2|6
1732094720000|2024-11-20 09:25:20|110306.1|110281.1|110305.7|110280.7|110306.5|110281.5|110303.1|110278.1|12
1732094730000|2024-11-20 09:25:30|110305.4|110280.4|110302.7|110277.7|110305.4|110280.4|110301.8|110276.8|8
1732094740000|2024-11-20 09:25:40|110303.8|110278.8|110303.2|110278.2|110306.6|110281.6|110303.2|110278.2|11
1732094750000|2024-11-20 09:25:50|110302.9|110277.9|110305.9|110280.9|110307.2|110282.2|110301.9|110276.9|12
1732094760000|2024-11-20 09:26:00|110306.4|110281.4|110301.4|110276.4|110307.3|110282.3|110294.5|110269.5|16
1732094770000|2024-11-20 09:26:10|110301.7|110276.7|110306.1|110281.1|110306.1|110281.1|110300.5|110275.5|10
1732094780000|2024-11-20 09:26:20|110306.2|110281.2|110312.9|110287.9|110312.9|110287.9|110305.3|110280.3|14
1732094790000|2024-11-20 09:26:30|110313.9|110288.9|110331.8|110306.8|110332.6|110307.6|110313.6|110288.6|27
1732094800000|2024-11-20 09:26:40|110332.9|110307.9|110334.3|110309.3|110334.3|110309.3|110326.5|110301.5|27
1732094810000|2024-11-20 09:26:50|110335.1|110310.1|110343.4|110318.4|110343.4|110318.4|110332.5|110307.5|28
1732094820000|2024-11-20 09:27:00|110343.6|110318.6|110343.1|110318.1|110343.8|110318.8|110335.8|110310.8|21
1732094830000|2024-11-20 09:27:10|110343.2|110318.2|110337.2|110312.2|110343.2|110318.2|110336.7|110311.7|11
1732094840000|2024-11-20 09:27:20|110337.3|110312.3|110319.6|110294.6|110337.3|110312.3|110319.6|110294.6|24
1732094850000|2024-11-20 09:27:30|110318.6|110293.6|110332.6|110307.6|110332.8|110307.8|110314.9|110289.9|26
1732094860000|2024-11-20 09:27:40|110330|110305|110338.6|110313.6|110339.1|110314.1|110329.1|110304.1|22
1732094870000|2024-11-20 09:27:50|110339.6|110314.6|110313.3|110288.3|110343.5|110318.5|110309.8|110284.8|30
1732094880000|2024-11-20 09:28:00|110313.7|110288.7|110318.9|110293.9|110319.4|110294.4|110313.7|110288.7|19
1732094890000|2024-11-20 09:28:10|110319.2|110294.2|110331.9|110306.9|110332.4|110307.4|110316.8|110291.8|26
1732094900000|2024-11-20 09:28:20|110332.5|110307.5|110345.6|110320.6|110345.6|110320.6|110327.5|110302.5|30
1732094910000|2024-11-20 09:28:30|110345.3|110320.3|110351.3|110326.3|110351.6|110326.6|110345.3|110320.3|34
1732094920000|2024-11-20 09:28:40|110350|110325|110357.9|110332.9|110358.7|110333.7|110349.8|110324.8|35
1732094930000|2024-11-20 09:28:50|110360.4|110335.4|110357.5|110332.5|110360.4|110335.4|110355.5|110330.5|20
1732094940000|2024-11-20 09:29:00|110358.5|110333.5|110367.8|110342.8|110370.4|110345.4|110358.5|110333.5|23
1732094950000|2024-11-20 09:29:10|110367.7|110342.7|110366.3|110341.3|110367.7|110342.7|110362.8|110337.8|28
1732094960000|2024-11-20 09:29:20|110366.2|110341.2|110365.2|110340.2|110373|110348|110363.9|110338.9|34
1732094970000|2024-11-20 09:29:30|110364|110339|110348|110323|110368.5|110343.5|110345.8|110320.8|36
1732094980000|2024-11-20 09:29:40|110346.8|110321.8|110354.2|110329.2|110365.6|110340.6|110346.8|110321.8|24
1732094990000|2024-11-20 09:29:50|110355.4|110330.4|110363.2|110338.2|110363.8|110338.8|110355.4|110330.4|20
1732095000000|2024-11-20 09:30:00|110364.2|110339.2|110360.6|110335.6|110371.5|110346.5|110355.9|110330.9|19
1732095010000|2024-11-20 09:30:10|110361|110336|110374.8|110349.8|110374.8|110349.8|110360.8|110335.8|32
1732095020000|2024-11-20 09:30:20|110375|110350|110375.8|110350.8|110375.8|110350.8|110371.7|110346.7|15
1732095030000|2024-11-20 09:30:30|110375.5|110350.5|110391.3|110366.3|110391.3|110366.3|110373.9|110348.9|21
1732095040000|2024-11-20 09:30:40|110390.8|110365.8|110383.4|110358.4|110391.3|110366.3|110383.4|110358.4|13
1732095050000|2024-11-20 09:30:50|110384.3|110359.3|110385.8|110360.8|110390.7|110365.7|110384.3|110359.3|17
1732095060000|2024-11-20 09:31:00|110385.7|110360.7|110391.5|110366.5|110397.1|110372.1|110384.9|110359.9|29
1732095070000|2024-11-20 09:31:10|110391.2|110366.2|110393.9|110368.9|110399.7|110374.7|110383.8|110358.8|25
1732095080000|2024-11-20 09:31:20|110394.7|110369.7|110403.3|110378.3|110403.9|110378.9|110394.7|110369.7|15
1732095090000|2024-11-20 09:31:30|110402.6|110377.6|110397.8|110372.8|110402.6|110377.6|110397.2|110372.2|14
1732095100000|2024-11-20 09:31:40|110397.6|110372.6|110415.5|110390.5|110416.4|110391.4|110397.6|110372.6|22
1732095110000|2024-11-20 09:31:50|110415.6|110390.6|110413|110388|110416.2|110391.2|110410.3|110385.3|19
1732095120000|2024-11-20 09:32:00|110412.7|110387.7|110404.8|110379.8|110422|110397|110404.8|110379.8|34
1732095130000|2024-11-20 09:32:10|110401.4|110376.4|110413.2|110388.2|110413.2|110388.2|110399.6|110374.6|28
1732095140000|2024-11-20 09:32:20|110413.7|110388.7|110404.7|110379.7|110414.9|110389.9|110403|110378|24
1732095150000|2024-11-20 09:32:30|110404.2|110379.2|110410.2|110385.2|110411.8|110386.8|110401.4|110376.4|16
1732095160000|2024-11-20 09:32:40|110410.8|110385.8|110412|110387|110414.8|110389.8|110410.3|110385.3|23
1732095170000|2024-11-20 09:32:50|110413.1|110388.1|110416.4|110391.4|110420.6|110395.6|110413.1|110388.1|32
1732095180000|2024-11-20 09:33:00|110416.5|110391.5|110404.6|110379.6|110418.6|110393.6|110403.5|110378.5|19
1732095190000|2024-11-20 09:33:10|110404.3|110379.3|110401.2|110376.2|110408|110383|110399.4|110374.4|20
1732095200000|2024-11-20 09:33:20|110402.2|110377.2|110400.2|110375.2|110408.5|110383.5|110399.4|110374.4|21
1732095210000|2024-11-20 09:33:30|110401.2|110376.2|110394.1|110369.1|110402.4|110377.4|110394.1|110369.1|15
1732095220000|2024-11-20 09:33:40|110395.3|110370.3|110403.8|110378.8|110403.8|110378.8|110394.1|110369.1|16
1732095230000|2024-11-20 09:33:50|110403.6|110378.6|110404.6|110379.6|110405|110380|110401.6|110376.6|15
1732095240000|2024-11-20 09:34:00|110406|110381|110427.4|110402.4|110429.9|110404.9|110406|110381|40
1732095250000|2024-11-20 09:34:10|110427.1|110402.1|110413|110388|110427.1|110402.1|110411|110386|23
1732095260000|2024-11-20 09:34:20|110417|110392|110417.3|110392.3|110417.4|110392.4|110415.4|110390.4|7
1732095270000|2024-11-20 09:34:30|110416.5|110391.5|110418.1|110393.1|110418.5|110393.5|110414.6|110389.6|12
1732095280000|2024-11-20 09:34:40|110418.9|110393.9|110452.3|110427.3|110452.3|110427.3|110418.9|110393.9|32
1732095290000|2024-11-20 09:34:50|110452.4|110427.4|110448.1|110423.1|110452.6|110427.6|110446.8|110421.8|15
1732095300000|2024-11-20 09:35:00|110447.3|110422.3|110436.2|110411.2|110452.5|110427.5|110435.7|110410.7|21
1732095310000|2024-11-20 09:35:10|110436|110411|110435|110410|110436|110411|110430.1|110405.1|18
1732095320000|2024-11-20 09:35:20|110435.8|110410.8|110424.7|110399.7|110437.6|110412.6|110424.3|110399.3|28
1732095330000|2024-11-20 09:35:30|110423.3|110398.3|110396.1|110371.1|110423.3|110398.3|110396.1|110371.1|33
1732095340000|2024-11-20 09:35:40|110397.7|110372.7|110404.1|110379.1|110406.9|110381.9|110395.4|110370.4|26
1732095350000|2024-11-20 09:35:50|110400.7|110375.7|110389.9|110364.9|110400.8|110375.8|110387.8|110362.8|17
1732095360000|2024-11-20 09:36:00|110390.2|110365.2|110381.7|110356.7|110390.2|110365.2|110381.7|110356.7|15
1732095370000|2024-11-20 09:36:10|110381|110356|110381.1|110356.1|110389.5|110364.5|110380.1|110355.1|18
1732095380000|2024-11-20 09:36:20|110380.1|110355.1|110373.9|110348.9|110380.1|110355.1|110373.9|110348.9|9
1732095390000|2024-11-20 09:36:30|110374.1|110349.1|110370.2|110345.2|110377.9|110352.9|110369.3|110344.3|31
1732095400000|2024-11-20 09:36:40|110369.1|110344.1|110384.4|110359.4|110384.4|110359.4|110369.1|110344.1|25
1732095410000|2024-11-20 09:36:50|110383.8|110358.8|110358.4|110333.4|110383.8|110358.8|110355.1|110330.1|21
1732095420000|2024-11-20 09:37:00|110359.6|110334.6|110364.1|110339.1|110365.4|110340.4|110355.4|110330.4|22
1732095430000|2024-11-20 09:37:10|110364.7|110339.7|110369.3|110344.3|110370.8|110345.8|110364.7|110339.7|15
1732095440000|2024-11-20 09:37:20|110368.7|110343.7|110361.1|110336.1|110368.7|110343.7|110360.4|110335.4|26
1732095450000|2024-11-20 09:37:30|110362.6|110337.6|110373.4|110348.4|110374.9|110349.9|110362.6|110337.6|19
1732095460000|2024-11-20 09:37:40|110373|110348|110364.6|110339.6|110373|110348|110364.6|110339.6|13
1732095470000|2024-11-20 09:37:50|110364|110339|110354.2|110329.2|110364.6|110339.6|110354.2|110329.2|9
1732095480000|2024-11-20 09:38:00|110353.9|110328.9|110350.2|110325.2|110354.7|110329.7|110349.4|110324.4|14
1732095490000|2024-11-20 09:38:10|110351.2|110326.2|110351.1|110326.1|110353.5|110328.5|110349.6|110324.6|15
1732095500000|2024-11-20 09:38:20|110350.1|110325.1|110322.3|110272.3|110350.1|110325.1|110318.8|110270.5|20
1732095510000|2024-11-20 09:38:30|110323.8|110273.8|110315.7|110290.7|110323.8|110290.7|110308.7|110270.4|28
1732095520000|2024-11-20 09:38:40|110316.7|110291.7|110313.5|110288.5|110317.3|110292.3|110290.8|110265.8|18
1732095530000|2024-11-20 09:38:50|110312.6|110287.6|110309.5|110284.5|110315|110290|110309.4|110284.4|14
1732095540000|2024-11-20 09:39:00|110310|110285|110311.4|110286.4|110315.1|110290.1|110309.5|110284.5|10
1732095550000|2024-11-20 09:39:10|110310.4|110285.4|110314|110289|110315|110290|110297.7|110272.7|33
1732095560000|2024-11-20 09:39:20|110315|110290|110322.4|110297.4|110329.9|110304.9|110312|110287|24
1732095570000|2024-11-20 09:39:30|110322.1|110297.1|110306.8|110281.8|110322.1|110297.1|110306.8|110281.8|14
1732095580000|2024-11-20 09:39:40|110305.9|110280.9|110287.6|110262.6|110306|110281|110287.6|110262.6|34
1732095590000|2024-11-20 09:39:50|110287.5|110262.5|110317.4|110292.4|110319|110294|110287|110262|35
1732095600000|2024-11-20 09:40:00|110316.6|110291.6|110293.4|110268.4|110318.6|110293.6|110293.4|110268.4|31
1732095610000|2024-11-20 09:40:10|110293.5|110268.5|110298.6|110273.6|110300.8|110275.8|110282.5|110257.5|25
1732095620000|2024-11-20 09:40:20|110300.8|110275.8|110297.6|110272.6|110301.6|110276.6|110297.6|110272.6|14
1732095630000|2024-11-20 09:40:30|110298.9|110273.9|110300.2|110275.2|110300.2|110275.2|110294.5|110269.5|19
1732095640000|2024-11-20 09:40:40|110303.2|110278.2|110315.1|110290.1|110321.5|110296.5|110303.2|110278.2|35
1732095650000|2024-11-20 09:40:50|110315.9|110290.9|110315.5|110290.5|110318.7|110293.7|110312.6|110287.6|30
1732095660000|2024-11-20 09:41:00|110315|110290|110312.8|110287.8|110316.4|110291.4|110312.8|110287.8|12
1732095670000|2024-11-20 09:41:10|110313.8|110288.8|110303.1|110278.1|110313.8|110288.8|110299|110274|21
1732095680000|2024-11-20 09:41:20|110302.3|110277.3|110289.2|110264.2|110302.3|110277.3|110287.3|110262.3|22
1732095690000|2024-11-20 09:41:30|110290.1|110265.1|110291.9|110266.9|110297.9|110272.9|110290.1|110265.1|19
1732095700000|2024-11-20 09:41:40|110292.8|110267.8|110293.1|110268.1|110294.2|110269.2|110291.5|110266.5|16
1732095710000|2024-11-20 09:41:50|110293.3|110268.3|110303.6|110278.6|110303.6|110278.6|110291.9|110266.9|23
1732095720000|2024-11-20 09:42:00|110304.9|110279.9|110299.4|110274.4|110306.4|110281.4|110298.7|110273.7|12
1732095730000|2024-11-20 09:42:10|110300.2|110275.2|110332.4|110307.4|110333.5|110308.5|110300.2|110275.2|35
1732095740000|2024-11-20 09:42:20|110331.3|110306.3|110330.7|110305.7|110332.5|110307.5|110324|110299|25
1732095750000|2024-11-20 09:42:30|110330.9|110305.9|110337.1|110312.1|110339.9|110314.9|110329.7|110304.7|33
1732095760000|2024-11-20 09:42:40|110336.8|110311.8|110337|110312|110337|110312|110336.4|110311.4|7
1732095770000|2024-11-20 09:42:50|110337.5|110312.5|110338.6|110313.6|110349.8|110324.8|110335.1|110310.1|28
1732095780000|2024-11-20 09:43:00|110338.8|110313.8|110346|110321|110350.9|110325.9|110338.6|110313.6|19
1732095790000|2024-11-20 09:43:10|110344.8|110319.8|110344.4|110319.4|110345|110320|110340.8|110315.8|11
1732095800000|2024-11-20 09:43:20|110353.4|110328.4|110354.1|110329.1|110354.1|110329.1|110348.8|110323.8|9
1732095810000|2024-11-20 09:43:30|110354.2|110329.2|110356.2|110331.2|110357.6|110332.6|110354.2|110329.2|10
1732095820000|2024-11-20 09:43:40|110356|110331|110355.7|110330.7|110356|110331|110355.7|110330.7|2
1732095830000|2024-11-20 09:43:50|110355.8|110330.8|110348.2|110323.2|110362.5|110337.5|110347|110322|20
1732095840000|2024-11-20 09:44:00|110348.1|110323.1|110345.2|110320.2|110348.1|110323.1|110339.6|110314.6|29
1732095850000|2024-11-20 09:44:10|110346.3|110321.3|110347.5|110322.5|110347.5|110322.5|110346.3|110321.3|5
1732095860000|2024-11-20 09:44:20|110349.2|110324.2|110348|110323|110353.9|110328.9|110346.8|110321.8|18
1732095870000|2024-11-20 09:44:30|110347.3|110322.3|110346.3|110321.3|110347.9|110322.9|110346.3|110321.3|8
1732095880000|2024-11-20 09:44:40|110346.9|110321.9|110360.3|110335.3|110360.3|110335.3|110345.7|110320.7|20
1732095890000|2024-11-20 09:44:50|110361.4|110336.4|110370.2|110345.2|110370.2|110345.2|110361.2|110336.2|10
1732095900000|2024-11-20 09:45:00|110371.3|110346.3|110373.3|110348.3|110379.7|110354.7|110370.9|110345.9|20
1732095910000|2024-11-20 09:45:10|110373.2|110348.2|110374.6|110349.6|110374.6|110349.6|110372.8|110347.8|5
1732095920000|2024-11-20 09:45:20|110371.7|110346.7|110379.6|110354.6|110380.1|110355.1|110359.9|110334.9|42
1732095930000|2024-11-20 09:45:30|110377.6|110352.6|110376.6|110351.6|110380.4|110355.4|110372.1|110347.1|23
1732095940000|2024-11-20 09:45:40|110378.2|110353.2|110386.2|110361.2|110395.3|110370.3|110378.2|110353.2|26
1732095950000|2024-11-20 09:45:50|110385.8|110360.8|110383.6|110358.6|110385.8|110360.8|110381.9|110356.9|17
1732095960000|2024-11-20 09:46:00|110382.2|110357.2|110373.1|110348.1|110382.2|110357.2|110370.4|110345.4|26
1732095970000|2024-11-20 09:46:10|110373.9|110348.9|110374|110349|110374|110349|110364.3|110339.3|16
1732095980000|2024-11-20 09:46:20|110373.9|110348.9|110372.2|110347.2|110373.9|110348.9|110369|110344|27
1732095990000|2024-11-20 09:46:30|110372.8|110347.8|110377.2|110352.2|110377.4|110352.4|110372.8|110347.8|11
1732096000000|2024-11-20 09:46:40|110376.8|110351.8|110378|110353|110378|110353|110376.1|110351.1|5
1732096010000|2024-11-20 09:46:50|110379.2|110354.2|110380.7|110355.7|110380.7|110355.7|110372.4|110347.4|15
1732096020000|2024-11-20 09:47:00|110381|110356|110392|110367|110395.4|110370.4|110381|110356|22
1732096030000|2024-11-20 09:47:10|110392.3|110367.3|110391.9|110366.9|110395.9|110370.9|110390.9|110365.9|10
1732096040000|2024-11-20 09:47:20|110392.1|110367.1|110391.9|110366.9|110397.5|110372.5|110391.9|110366.9|16
1732096050000|2024-11-20 09:47:30|110392|110367|110381.5|110356.5|110392|110367|110381.5|110356.5|17
1732096060000|2024-11-20 09:47:40|110381.6|110356.6|110381.9|110356.9|110384.1|110359.1|110379.3|110354.3|12
1732096070000|2024-11-20 09:47:50|110365.7|110340.7|110362.8|110337.8|110371.4|110346.4|110362.8|110337.8|14
1732096080000|2024-11-20 09:48:00|110361.6|110336.6|110359.6|110334.6|110365.4|110340.4|110359.2|110334.2|17
1732096090000|2024-11-20 09:48:10|110358.5|110333.5|110358.3|110333.3|110358.5|110333.5|110355.8|110330.8|16
1732096100000|2024-11-20 09:48:20|110357.8|110332.8|110348.3|110323.3|110365.4|110340.4|110348.3|110323.3|35
1732096110000|2024-11-20 09:48:30|110349.6|110324.6|110346.6|110321.6|110351.5|110326.5|110346.6|110321.6|13
1732096120000|2024-11-20 09:48:40|110346.8|110321.8|110341.5|110316.5|110346.8|110321.8|110340.9|110315.9|11
1732096130000|2024-11-20 09:48:50|110342.7|110317.7|110351.9|110326.9|110352.8|110327.8|110342.4|110317.4|17
1732096140000|2024-11-20 09:49:00|110352.9|110327.9|110375.6|110350.6|110377.5|110352.5|110352.9|110327.9|33
1732096150000|2024-11-20 09:49:10|110376.1|110351.1|110376.5|110351.5|110381.3|110356.3|110376.1|110351.1|10
1732096160000|2024-11-20 09:49:20|110376.3|110351.3|110384.8|110359.8|110388.7|110363.7|110376.3|110351.3|28
1732096170000|2024-11-20 09:49:30|110386.5|110361.5|110387|110362|110387.6|110362.6|110383.2|110358.2|18
1732096180000|2024-11-20 09:49:40|110385.2|110360.2|110387.7|110362.7|110388.8|110363.8|110385.2|110360.2|16
1732096190000|2024-11-20 09:49:50|110387.1|110362.1|110388.5|110363.5|110388.9|110363.9|110387.1|110362.1|9
1732096200000|2024-11-20 09:50:00|110389.7|110364.7|110383|110358|110389.7|110364.7|110381.9|110356.9|6
1732096210000|2024-11-20 09:50:10|110383.2|110358.2|110382.3|110357.3|110383.2|110358.2|110378.9|110353.9|21
1732096220000|2024-11-20 09:50:20|110381.9|110356.9|110390.3|110365.3|110390.3|110365.3|110381.9|110356.9|10
1732096230000|2024-11-20 09:50:30|110389.3|110364.3|110395|110370|110395.3|110370.3|110384.7|110359.7|18
1732096240000|2024-11-20 09:50:40|110393.9|110368.9|110409.8|110384.8|110413.3|110388.3|110393.8|110368.8|32
1732096250000|2024-11-20 09:50:50|110408.6|110383.6|110425.1|110400.1|110425.1|110400.1|110408.5|110383.5|15
1732096260000|2024-11-20 09:51:00|110425.7|110400.7|110436.3|110411.3|110436.4|110411.4|110425.7|110400.7|18
1732096270000|2024-11-20 09:51:10|110436.5|110411.5|110434.5|110409.5|110439.5|110414.5|110434.5|110409.5|17
1732096280000|2024-11-20 09:51:20|110434.8|110409.8|110433.3|110408.3|110434.8|110409.8|110430.7|110405.7|10
1732096290000|2024-11-20 09:51:30|110434.4|110409.4|110434.7|110409.7|110436.7|110411.7|110434.4|110409.4|10
1732096300000|2024-11-20 09:51:40|110434.1|110409.1|110433.7|110408.7|110435.8|110410.8|110422.2|110397.2|17
1732096310000|2024-11-20 09:51:50|110434|110409|110437.4|110412.4|110438.6|110413.6|110434|110409|7
1732096320000|2024-11-20 09:52:00|110438.4|110413.4|110433.4|110408.4|110438.4|110413.4|110429.8|110404.8|26
1732096330000|2024-11-20 09:52:10|110434.6|110409.6|110433.4|110408.4|110436.7|110411.7|110433.4|110408.4|13
1732096340000|2024-11-20 09:52:20|110433.5|110408.5|110434.8|110409.8|110434.8|110409.8|110433.5|110408.5|4
1732096350000|2024-11-20 09:52:30|110434.9|110409.9|110433.3|110408.3|110436.6|110411.6|110433.3|110408.3|11
1732096360000|2024-11-20 09:52:40|110433.2|110408.2|110421.3|110396.3|110433.2|110408.2|110415.6|110390.6|28
1732096370000|2024-11-20 09:52:50|110421.9|110396.9|110412|110387|110422.4|110397.4|110409.1|110384.1|13
1732096380000|2024-11-20 09:53:00|110411.1|110386.1|110412|110387|110415.1|110390.1|110410.6|110385.6|16
1732096390000|2024-11-20 09:53:10|110411.8|110386.8|110414.5|110389.5|110415.5|110390.5|110411.8|110386.8|14
1732096400000|2024-11-20 09:53:20|110414|110389|110417.8|110392.8|110417.8|110392.8|110411.7|110386.7|18
1732096410000|2024-11-20 09:53:30|110418.6|110393.6|110421.6|110396.6|110431.2|110406.2|110418.6|110393.6|24
1732096420000|2024-11-20 09:53:40|110421.9|110396.9|110427.7|110402.7|110427.9|110402.9|110421.9|110396.9|9
1732096430000|2024-11-20 09:53:50|110427.9|110402.9|110404|110379|110428|110403|110404|110379|16
1732096440000|2024-11-20 09:54:00|110403.1|110378.1|110403.6|110378.6|110406.3|110381.3|110399.5|110374.5|17
1732096450000|2024-11-20 09:54:10|110403.7|110378.7|110414.7|110389.7|110414.7|110389.7|110403.5|110378.5|22
1732096460000|2024-11-20 09:54:20|110414.1|110389.1|110417|110392|110419.7|110394.7|110414.1|110389.1|12
1732096470000|2024-11-20 09:54:30|110417.1|110392.1|110416.7|110391.7|110417.1|110392.1|110416.7|110391.7|2
1732096480000|2024-11-20 09:54:40|110416.8|110391.8|110415.9|110390.9|110418.8|110393.8|110415.9|110390.9|11
1732096490000|2024-11-20 09:54:50|110415.2|110390.2|110416.8|110391.8|110416.8|110391.8|110414.4|110389.4|10
1732096500000|2024-11-20 09:55:00|110417.3|110392.3|110402.5|110377.5|110417.3|110392.3|110401.8|110376.8|27
1732096510000|2024-11-20 09:55:10|110403.3|110378.3|110391.8|110366.8|110407.2|110382.2|110391.8|110366.8|17
1732096520000|2024-11-20 09:55:20|110402|110377|110397.1|110372.1|110403.1|110378.1|110395.5|110370.5|15
1732096530000|2024-11-20 09:55:30|110397.8|110372.8|110393.1|110368.1|110400.2|110375.2|110387|110362|22
1732096540000|2024-11-20 09:55:40|110393|110368|110389.1|110364.1|110397.4|110372.4|110389|110364|24
1732096550000|2024-11-20 09:55:50|110390.2|110365.2|110386.8|110361.8|110398.6|110373.6|110386|110361|15
1732096560000|2024-11-20 09:56:00|110386|110361|110396.7|110371.7|110396.7|110371.7|110385.1|110360.1|22
1732096570000|2024-11-20 09:56:10|110395.8|110370.8|110422|110397|110423.6|110398.6|110395.6|110370.6|39
1732096580000|2024-11-20 09:56:20|110423.9|110398.9|110428.5|110403.5|110431|110406|110421.8|110396.8|17
1732096590000|2024-11-20 09:56:30|110429.2|110404.2|110437.8|110412.8|110437.8|110412.8|110429.2|110404.2|22
1732096600000|2024-11-20 09:56:40|110438.5|110413.5|110430.4|110405.4|110440.4|110415.4|110430.1|110405.1|30
1732096610000|2024-11-20 09:56:50|110428.9|110403.9|110426.8|110401.8|110429.8|110404.8|110426.8|110401.8|8
1732096620000|2024-11-20 09:57:00|110426.7|110401.7|110425.2|110400.2|110426.7|110401.7|110421.4|110396.4|14
1732096630000|2024-11-20 09:57:10|110426|110401|110425.9|110400.9|110429.7|110404.7|110425|110400|26
1732096640000|2024-11-20 09:57:20|110423|110398|110423.3|110398.3|110425.8|110400.8|110422.8|110397.8|26
1732096650000|2024-11-20 09:57:30|110424.1|110399.1|110431.6|110406.6|110432.1|110407.1|110416.2|110391.2|41
1732096660000|2024-11-20 09:57:40|110430.4|110405.4|110428.7|110403.7|110436.7|110411.7|110427.9|110402.9|21
1732096670000|2024-11-20 09:57:50|110429.6|110404.6|110427.6|110402.6|110431.4|110406.4|110423.9|110398.9|21
1732096680000|2024-11-20 09:58:00|110429.3|110404.3|110417.4|110392.4|110429.3|110404.3|110417.4|110392.4|21
1732096690000|2024-11-20 09:58:10|110418.2|110393.2|110422.4|110397.4|110423.1|110398.1|110417.4|110392.4|13
1732096700000|2024-11-20 09:58:20|110423.1|110398.1|110422.5|110397.5|110423.3|110398.3|110421|110396|14
1732096710000|2024-11-20 09:58:30|110423.7|110398.7|110417.9|110392.9|110427.8|110402.8|110417.9|110392.9|24
1732096720000|2024-11-20 09:58:40|110418.8|110393.8|110420.9|110395.9|110422|110397|110416.3|110391.3|18
1732096730000|2024-11-20 09:58:50|110420.8|110395.8|110406.3|110381.3|110420.8|110395.8|110406.3|110381.3|33
1732096740000|2024-11-20 09:59:00|110405.5|110380.5|110398.1|110373.1|110405.7|110380.7|110395.9|110370.9|40
1732096750000|2024-11-20 09:59:10|110399.3|110374.3|110399.8|110374.8|110403.3|110378.3|110397.2|110372.2|30
1732096760000|2024-11-20 09:59:20|110398.4|110373.4|110405.7|110380.7|110408|110383|110398.4|110373.4|25
1732096770000|2024-11-20 09:59:30|110405.5|110380.5|110412.2|110387.2|110420.2|110395.2|110405.5|110380.5|18
1732096780000|2024-11-20 09:59:40|110412.8|110387.8|110409.5|110384.5|110418.8|110393.8|110408.7|110383.7|26
1732096790000|2024-11-20 09:59:50|110411.2|110386.2|110408.2|110383.2|110416.8|110391.8|110404.1|110379.1|29
1732096800000|2024-11-20 10:00:00|110410.6|110385.6|110416.8|110391.8|110417.4|110392.4|110402.5|110377.5|60
1732096810000|2024-11-20 10:00:10|110416|110391|110423.7|110398.7|110430.1|110405.1|110410.3|110385.3|46
1732096820000|2024-11-20 10:00:20|110421.4|110396.4|110410.6|110385.6|110421.4|110396.4|110409.1|110384.1|25
1732096830000|2024-11-20 10:00:30|110411|110386|110423.8|110398.8|110426.4|110401.4|110411|110386|38
1732096840000|2024-11-20 10:00:40|110424.3|110399.3|110430.9|110405.9|110431|110406|110423.1|110398.1|28
1732096850000|2024-11-20 10:00:50|110429.3|110404.3|110421|110396|110432.6|110407.6|110420.2|110395.2|25
1732096860000|2024-11-20 10:01:00|110420.4|110395.4|110422.9|110397.9|110427.8|110402.8|110418.9|110393.9|19
1732096870000|2024-11-20 10:01:10|110424.1|110399.1|110423.4|110398.4|110429.1|110404.1|110419.4|110394.4|22
1732096880000|2024-11-20 10:01:20|110424.2|110399.2|110435.3|110410.3|110435.3|110410.3|110424.2|110399.2|22
1732096890000|2024-11-20 10:01:30|110434.6|110409.6|110432.7|110407.7|110438.4|110413.4|110432.7|110407.7|20
1732096900000|2024-11-20 10:01:40|110432.2|110407.2|110450.5|110425.5|110453.2|110428.2|110429.9|110404.9|27
1732096910000|2024-11-20 10:01:50|110451|110426|110452.3|110427.3|110452.3|110427.3|110446.3|110421.3|30
1732096920000|2024-11-20 10:02:00|110453.4|110428.4|110445.7|110420.7|110461.7|110436.7|110444.1|110419.1|23
1732096930000|2024-11-20 10:02:10|110446.1|110421.1|110443.2|110418.2|110446.5|110421.5|110442.7|110417.7|18
1732096940000|2024-11-20 10:02:20|110442.1|110417.1|110450.6|110425.6|110450.6|110425.6|110429.2|110404.2|27
1732096950000|2024-11-20 10:02:30|110450.2|110425.2|110443.8|110418.8|110450.2|110425.2|110443|110418|11
1732096960000|2024-11-20 10:02:40|110442.7|110417.7|110433.3|110408.3|110442.7|110417.7|110433.3|110408.3|17
1732096970000|2024-11-20 10:02:50|110434.4|110409.4|110433.1|110408.1|110436.5|110411.5|110431.9|110406.9|10
1732096980000|2024-11-20 10:03:00|110433.5|110408.5|110422.8|110397.8|110433.5|110408.5|110422.1|110397.1|16
1732096990000|2024-11-20 10:03:10|110423.1|110398.1|110422.7|110397.7|110423.1|110398.1|110422.5|110397.5|6
1732097000000|2024-11-20 10:03:20|110422.9|110397.9|110424.5|110399.5|110424.5|110399.5|110422.9|110397.9|11
1732097010000|2024-11-20 10:03:30|110424.3|110399.3|110414.7|110389.7|110424.5|110399.5|110409.4|110384.4|27
1732097020000|2024-11-20 10:03:40|110415.2|110390.2|110429|110404|110431.5|110406.5|110414.7|110389.7|21
1732097030000|2024-11-20 10:03:50|110429.9|110404.9|110432.7|110407.7|110432.9|110407.9|110429.9|110404.9|5
1732097040000|2024-11-20 10:04:00|110432.1|110407.1|110428.1|110403.1|110432.1|110407.1|110425.9|110400.9|16
1732097050000|2024-11-20 10:04:10|110428.2|110403.2|110428.2|110403.2|110435.1|110410.1|110423.1|110398.1|17
1732097060000|2024-11-20 10:04:20|110429.7|110404.7|110437.5|110412.5|110440.1|110415.1|110429.4|110404.4|14
1732097070000|2024-11-20 10:04:30|110437.6|110412.6|110449.2|110424.2|110449.5|110424.5|110437.5|110412.5|18
1732097080000|2024-11-20 10:04:40|110450.2|110425.2|110454.3|110429.3|110456.8|110431.8|110448.8|110423.8|11
1732097090000|2024-11-20 10:04:50|110454.9|110429.9|110452.1|110427.1|110456.7|110431.7|110452.1|110427.1|18
1732097100000|2024-11-20 10:05:00|110453.1|110428.1|110457.3|110432.3|110458|110433|110453.1|110428.1|20
1732097110000|2024-11-20 10:05:10|110457.4|110432.4|110463.4|110438.4|110464.8|110439.8|110457.4|110432.4|13
1732097120000|2024-11-20 10:05:20|110463.6|110438.6|110467.1|110442.1|110472.6|110447.6|110463.4|110438.4|18
1732097130000|2024-11-20 10:05:30|110466.6|110441.6|110472|110447|110473.1|110448.1|110466.6|110441.6|16
1732097140000|2024-11-20 10:05:40|110473.1|110448.1|110466.4|110441.4|110473.1|110448.1|110466.3|110441.3|16
1732097150000|2024-11-20 10:05:50|110466.2|110441.2|110475.4|110450.4|110475.9|110450.9|110466.2|110441.2|19
1732097160000|2024-11-20 10:06:00|110475.5|110450.5|110482.6|110457.6|110484.8|110459.8|110475.5|110450.5|25
1732097170000|2024-11-20 10:06:10|110483.6|110458.6|110481|110456|110487.3|110462.3|110478.3|110453.3|16
1732097180000|2024-11-20 10:06:20|110481.5|110456.5|110482|110457|110482|110457|110478.2|110453.2|11
1732097190000|2024-11-20 10:06:30|110485|110460|110485.4|110460.4|110485.7|110460.7|110483.2|110458.2|11
1732097200000|2024-11-20 10:06:40|110485.5|110460.5|110457.9|110432.9|110485.5|110460.5|110454.2|110429.2|17
1732097210000|2024-11-20 10:06:50|110457.2|110432.2|110432.9|110407.9|110457.2|110432.2|110424.2|110388.1|39
1732097220000|2024-11-20 10:07:00|110431|110406|110428.3|110403.3|110431|110406|110423.8|110398.8|25
1732097230000|2024-11-20 10:07:10|110428.8|110403.8|110423.8|110398.8|110428.9|110403.9|110421.6|110396.6|19
1732097240000|2024-11-20 10:07:20|110421.4|110396.4|110425.9|110400.9|110429|110404|110421.4|110396.4|21
1732097250000|2024-11-20 10:07:30|110428.3|110403.3|110428.8|110403.8|110428.8|110403.8|110426.1|110401.1|12
1732097260000|2024-11-20 10:07:40|110429.3|110404.3|110432.3|110407.3|110440.2|110415.2|110427.8|110402.8|25
1732097270000|2024-11-20 10:07:50|110432.4|110407.4|110432.5|110407.5|110432.5|110407.5|110430.7|110405.7|13
1732097280000|2024-11-20 10:08:00|110432.4|110407.4|110429.9|110404.9|110436.9|110411.9|110429.9|110404.9|15
1732097290000|2024-11-20 10:08:10|110429.5|110404.5|110423.7|110398.7|110429.8|110404.8|110421.8|110396.8|23
1732097300000|2024-11-20 10:08:20|110422.6|110397.6|110429.3|110404.3|110429.3|110404.3|110421.5|110396.5|21
1732097310000|2024-11-20 10:08:30|110426.4|110401.4|110436.2|110411.2|110436.2|110411.2|110425.3|110400.3|19
1732097320000|2024-11-20 10:08:40|110435.9|110410.9|110439.6|110414.6|110440.2|110415.2|110435.5|110410.5|11
1732097330000|2024-11-20 10:08:50|110439.5|110414.5|110437.6|110412.6|110439.5|110414.5|110436.9|110411.9|9
1732097340000|2024-11-20 10:09:00|110437.9|110412.9|110444.6|110419.6|110444.6|110419.6|110437.9|110412.9|15
1732097350000|2024-11-20 10:09:10|110444.8|110419.8|110435.4|110410.4|110444.8|110419.8|110435.4|110410.4|21
1732097360000|2024-11-20 10:09:20|110434.3|110409.3|110433.8|110408.8|110435.6|110410.6|110429.3|110404.3|24
1732097370000|2024-11-20 10:09:30|110433.7|110408.7|110433.3|110408.3|110433.7|110408.7|110432.6|110407.6|9
1732097380000|2024-11-20 10:09:40|110433.1|110408.1|110435.3|110410.3|110435.3|110410.3|110433.1|110408.1|6
1732097390000|2024-11-20 10:09:50|110434.6|110409.6|110438.8|110413.8|110440.3|110415.3|110433.5|110408.5|9
1732097400000|2024-11-20 10:10:00|110437.7|110412.7|110435.8|110410.8|110441.6|110416.6|110435|110410|15
1732097410000|2024-11-20 10:10:10|110434.7|110409.7|110435.1|110410.1|110435.1|110410.1|110432|110407|15
1732097420000|2024-11-20 10:10:20|110435|110410|110443.8|110418.8|110445.1|110420.1|110434.4|110409.4|12
1732097430000|2024-11-20 10:10:30|110444|110419|110462.8|110437.8|110462.8|110437.8|110444|110419|32
1732097440000|2024-11-20 10:10:40|110462.6|110437.6|110449.8|110424.8|110472.5|110447.5|110448.9|110423.9|32
1732097450000|2024-11-20 10:10:50|110450.2|110425.2|110447.6|110422.6|110452.9|110427.9|110447.6|110422.6|15
1732097460000|2024-11-20 10:11:00|110449.5|110424.5|110447.8|110422.8|110453.8|110428.8|110447.8|110422.8|15
1732097470000|2024-11-20 10:11:10|110447.6|110422.6|110435.7|110410.7|110447.6|110422.6|110421.1|110396.1|35
1732097480000|2024-11-20 10:11:20|110435.9|110410.9|110448|110423|110448|110423|110433.6|110408.6|26
1732097490000|2024-11-20 10:11:30|110440.1|110415.1|110454.5|110429.5|110458.1|110433.1|110428.3|110403.3|30
1732097500000|2024-11-20 10:11:40|110455|110430|110456.2|110431.2|110468.2|110443.2|110454.4|110429.4|38
1732097510000|2024-11-20 10:11:50|110455.2|110430.2|110460.7|110435.7|110460.7|110435.7|110454.2|110429.2|14
1732097520000|2024-11-20 10:12:00|110460.3|110435.3|110438.6|110413.6|110463.4|110438.4|110429.6|110404.6|36
1732097530000|2024-11-20 10:12:10|110438.4|110413.4|110427|110402|110439.5|110414.5|110421.6|110396.6|37
1732097540000|2024-11-20 10:12:20|110427.7|110402.7|110425.9|110400.9|110433.3|110408.3|110420.8|110395.8|29
1732097550000|2024-11-20 10:12:30|110425.1|110400.1|110415.6|110390.6|110428.2|110403.2|110414.9|110389.9|21
1732097560000|2024-11-20 10:12:40|110413.9|110388.9|110408.1|110383.1|110415|110390|110408.1|110383.1|14
1732097570000|2024-11-20 10:12:50|110409.8|110384.8|110419.8|110394.8|110423.4|110398.4|110409.8|110384.8|22
1732097580000|2024-11-20 10:13:00|110419.6|110394.6|110413.3|110388.3|110425.9|110400.9|110413.3|110388.3|35
1732097590000|2024-11-20 10:13:10|110413.1|110388.1|110431|110406|110431|110406|110412.4|110387.4|24
1732097600000|2024-11-20 10:13:20|110428.8|110403.8|110424.2|110399.2|110432.2|110407.2|110423.1|110398.1|19
1732097610000|2024-11-20 10:13:30|110423.6|110398.6|110411.1|110386.1|110423.6|110398.6|110408.8|110383.8|16
1732097620000|2024-11-20 10:13:40|110410|110385|110407.9|110382.9|110425.2|110400.2|110407.4|110382.4|23
1732097630000|2024-11-20 10:13:50|110406.7|110381.7|110407.2|110382.2|110409|110384|110406.6|110381.6|8
1732097640000|2024-11-20 10:14:00|110408.2|110383.2|110409.6|110384.6|110410|110385|110402|110377|27
1732097650000|2024-11-20 10:14:10|110408.5|110383.5|110411.6|110386.6|110412.4|110387.4|110408.5|110383.5|16
1732097660000|2024-11-20 10:14:20|110411.4|110386.4|110414.9|110389.9|110414.9|110389.9|110410|110385|13
1732097670000|2024-11-20 10:14:30|110415|110390|110411|110386|110415|110390|110408.8|110383.8|16
1732097680000|2024-11-20 10:14:40|110411.1|110386.1|110408.9|110383.9|110414.3|110389.3|110408.7|110383.7|13
1732097690000|2024-11-20 10:14:50|110409|110384|110409.6|110384.6|110409.6|110384.6|110402.4|110377.4|16
1732097700000|2024-11-20 10:15:00|110411.7|110386.7|110410.6|110385.6|110415|110390|110409.8|110384.8|15
1732097710000|2024-11-20 10:15:10|110409.9|110384.9|110409.1|110384.1|110412.6|110387.6|110409|110384|11
1732097720000|2024-11-20 10:15:20|110410.1|110385.1|110427.9|110402.9|110428.4|110403.4|110410.1|110385.1|20
1732097730000|2024-11-20 10:15:30|110426.8|110401.8|110421.6|110396.6|110428|110403|110420.7|110395.7|14
1732097740000|2024-11-20 10:15:40|110421.8|110396.8|110417.6|110392.6|110421.8|110396.8|110417.2|110392.2|7
1732097750000|2024-11-20 10:15:50|110416.7|110391.7|110413.4|110388.4|110416.7|110391.7|110413.1|110388.1|11
1732097760000|2024-11-20 10:16:00|110411.1|110386.1|110419.6|110394.6|110423.7|110398.7|110411.1|110386.1|23
1732097770000|2024-11-20 10:16:10|110420.7|110395.7|110420.3|110395.3|110426.4|110401.4|110419.4|110394.4|17
1732097780000|2024-11-20 10:16:20|110421.9|110396.9|110419.5|110394.5|110421.9|110396.9|110419.5|110394.5|12
1732097790000|2024-11-20 10:16:30|110418.3|110393.3|110411.8|110386.8|110418.3|110393.3|110411.8|110386.8|17
1732097800000|2024-11-20 10:16:40|110412.3|110387.3|110410.8|110385.8|110413.4|110388.4|110410.3|110385.3|27
1732097810000|2024-11-20 10:16:50|110410.3|110385.3|110410.8|110385.8|110411.4|110386.4|110410.3|110385.3|12
1732097820000|2024-11-20 10:17:00|110411.8|110386.8|110413.3|110388.3|110414.6|110389.6|110411.8|110386.8|8
1732097830000|2024-11-20 10:17:10|110413.8|110388.8|110418.5|110393.5|110420.9|110395.9|110411.5|110386.5|18
1732097840000|2024-11-20 10:17:20|110418.2|110393.2|110423.6|110398.6|110433.6|110408.6|110418.2|110393.2|25
1732097850000|2024-11-20 10:17:30|110423.5|110398.5|110423.7|110398.7|110427.1|110402.1|110421.7|110396.7|12
1732097860000|2024-11-20 10:17:40|110424.3|110399.3|110425.5|110400.5|110425.5|110400.5|110418.5|110393.5|14
1732097870000|2024-11-20 10:17:50|110426.4|110401.4|110432.7|110407.7|110439|110414|110426.4|110401.4|24
1732097880000|2024-11-20 10:18:00|110432.8|110407.8|110435.1|110410.1|110435.4|110410.4|110432.8|110407.8|15
1732097890000|2024-11-20 10:18:10|110435.3|110410.3|110433|110408|110436.9|110411.9|110432.5|110407.5|19
1732097900000|2024-11-20 10:18:20|110433.1|110408.1|110433|110408|110434.2|110409.2|110432.1|110407.1|5
1732097910000|2024-11-20 10:18:30|110433.3|110408.3|110432.7|110407.7|110439.1|110414.1|110432.7|110407.7|14
1732097920000|2024-11-20 10:18:40|110431.7|110406.7|110438.1|110413.1|110438.1|110413.1|110431.7|110406.7|13
1732097930000|2024-11-20 10:18:50|110444.3|110419.3|110437.4|110412.4|110444.3|110419.3|110426.5|110401.5|44
1732097940000|2024-11-20 10:19:00|110437.9|110412.9|110443.3|110418.3|110449.2|110424.2|110437.4|110412.4|24
1732097950000|2024-11-20 10:19:10|110444.6|110419.6|110457.2|110432.2|110464.5|110439.5|110444.6|110419.6|29
1732097960000|2024-11-20 10:19:20|110457.7|110432.7|110471.1|110446.1|110471.1|110446.1|110457.7|110432.7|26
1732097970000|2024-11-20 10:19:30|110472.1|110447.1|110452.9|110427.9|110477.7|110452.7|110450.1|110425.1|18
1732097980000|2024-11-20 10:19:40|110453.4|110428.4|110453.5|110428.5|110455.9|110430.9|110453.3|110428.3|9
1732097990000|2024-11-20 10:19:50|110452.4|110427.4|110452.7|110427.7|110454.1|110429.1|110450.1|110425.1|17
1732098000000|2024-11-20 10:20:00|110451.6|110426.6|110448.6|110423.6|110451.6|110426.6|110447.6|110422.6|12
1732098010000|2024-11-20 10:20:10|110448.8|110423.8|110444.2|110419.2|110449|110424|110444.2|110419.2|7
1732098020000|2024-11-20 10:20:20|110445.2|110420.2|110443.8|110418.8|110445.2|110420.2|110439.9|110414.9|12
1732098030000|2024-11-20 10:20:30|110442.6|110417.6|110452.8|110427.8|110452.8|110427.8|110438.9|110413.9|25
1732098040000|2024-11-20 10:20:40|110452.9|110427.9|110458.8|110433.8|110459.5|110434.5|110452.7|110427.7|18
1732098050000|2024-11-20 10:20:50|110459.5|110434.5|110454|110429|110462.2|110437.2|110451.9|110426.9|28
1732098060000|2024-11-20 10:21:00|110454.9|110429.9|110457.9|110432.9|110459|110434|110453.8|110428.8|12
1732098070000|2024-11-20 10:21:10|110457.5|110432.5|110462.1|110437.1|110462.8|110437.8|110454.6|110429.6|12
1732098080000|2024-11-20 10:21:20|110461.9|110436.9|110462.6|110437.6|110462.6|110437.6|110455.2|110430.2|19
1732098090000|2024-11-20 10:21:30|110463|110438|110462.6|110437.6|110466.1|110441.1|110461.9|110436.9|20
1732098100000|2024-11-20 10:21:40|110461.5|110436.5|110470.9|110445.9|110471.5|110446.5|110461.5|110436.5|27
1732098110000|2024-11-20 10:21:50|110471.6|110446.6|110487.8|110462.8|110488.9|110463.9|110471.6|110446.6|26
1732098120000|2024-11-20 10:22:00|110486.4|110461.4|110491.8|110466.8|110492.3|110467.3|110483.6|110458.6|23
1732098130000|2024-11-20 10:22:10|110491.3|110466.3|110486|110461|110499.1|110474.1|110485.2|110460.2|22
1732098140000|2024-11-20 10:22:20|110487.2|110462.2|110485.8|110460.8|110487.2|110462.2|110485.8|110460.8|7
1732098150000|2024-11-20 10:22:30|110486.8|110461.8|110485.5|110460.5|110486.8|110461.8|110484.2|110459.2|10
1732098160000|2024-11-20 10:22:40|110485.7|110460.7|110484.4|110459.4|110486.8|110461.8|110480.4|110455.4|11
1732098170000|2024-11-20 10:22:50|110484.3|110459.3|110473.3|110448.3|110484.7|110459.7|110470.4|110445.4|8
1732098180000|2024-11-20 10:23:00|110472.8|110447.8|110473.4|110448.4|110473.7|110448.7|110471.6|110446.6|11
1732098190000|2024-11-20 10:23:10|110473.3|110448.3|110465.2|110440.2|110473.3|110448.3|110458.4|110433.4|21
1732098200000|2024-11-20 10:23:20|110465.1|110440.1|110469.1|110444.1|110470.5|110445.5|110464.8|110439.8|11
1732098210000|2024-11-20 10:23:30|110470.6|110445.6|110458.9|110433.9|110470.6|110445.6|110454.1|110429.1|22
1732098220000|2024-11-20 10:23:40|110458.3|110433.3|110454.8|110429.8|110458.3|110433.3|110452.9|110427.9|8
1732098230000|2024-11-20 10:23:50|110455.1|110430.1|110454.4|110429.4|110455.9|110430.9|110453.9|110428.9|7
1732098240000|2024-11-20 10:24:00|110454.2|110429.2|110439.8|110414.8|110454.2|110429.2|110439.8|110414.8|23
1732098250000|2024-11-20 10:24:10|110437.5|110412.5|110444.7|110419.7|110444.7|110419.7|110437.5|110412.5|20
1732098260000|2024-11-20 10:24:20|110443.4|110418.4|110437.7|110412.7|110445.9|110420.9|110437.7|110412.7|20
1732098270000|2024-11-20 10:24:30|110438.2|110413.2|110423.3|110398.3|110438.2|110413.2|110419.8|110394.8|21
1732098280000|2024-11-20 10:24:40|110423.4|110398.4|110414.5|110389.5|110423.9|110398.9|110414|110389|10
1732098290000|2024-11-20 10:24:50|110415.5|110390.5|110430.9|110405.9|110431.9|110406.9|110415.3|110390.3|17
1732098300000|2024-11-20 10:25:00|110433|110408|110431.1|110406.1|110435.5|110410.5|110426.9|110401.9|28
1732098310000|2024-11-20 10:25:10|110428.5|110403.5|110417.5|110392.5|110428.5|110403.5|110417.5|110392.5|13
1732098320000|2024-11-20 10:25:20|110416.7|110391.7|110387|110362|110416.7|110391.7|110386.4|110361.4|28
1732098330000|2024-11-20 10:25:30|110388|110363|110392.3|110367.3|110393.6|110368.6|110384.8|110359.8|20
1732098340000|2024-11-20 10:25:40|110391.4|110366.4|110369.3|110344.3|110391.4|110366.4|110365.8|110340.8|18
1732098350000|2024-11-20 10:25:50|110370.1|110345.1|110367.2|110342.2|110376.6|110351.6|110367.2|110342.2|22
1732098360000|2024-11-20 10:26:00|110366.3|110341.3|110355.8|110330.8|110369.4|110344.4|110355|110330|39
1732098370000|2024-11-20 10:26:10|110355|110330|110355.4|110330.4|110366.1|110341.1|110355|110330|19
1732098380000|2024-11-20 10:26:20|110356.3|110331.3|110376.7|110351.7|110380.4|110355.4|110356.3|110331.3|31
1732098390000|2024-11-20 10:26:30|110377.7|110352.7|110366|110341|110378.7|110353.7|110366|110341|24
1732098400000|2024-11-20 10:26:40|110365.8|110340.8|110359.9|110334.9|110367.2|110342.2|110359.1|110334.1|15
1732098410000|2024-11-20 10:26:50|110360.4|110335.4|110362.4|110337.4|110363.3|110338.3|110354.3|110329.3|17
1732098420000|2024-11-20 10:27:00|110360.8|110335.8|110359.1|110334.1|110364.1|110339.1|110354.7|110329.7|18
1732098430000|2024-11-20 10:27:10|110358.3|110333.3|110358.7|110333.7|110358.7|110333.7|110353.5|110328.5|11
1732098440000|2024-11-20 10:27:20|110358.8|110333.8|110361.8|110336.8|110366.5|110341.5|110357.7|110332.7|24
1732098450000|2024-11-20 10:27:30|110364.1|110339.1|110363.1|110338.1|110366.7|110341.7|110361.8|110336.8|15
1732098460000|2024-11-20 10:27:40|110362.2|110337.2|110356.9|110331.9|110362.2|110337.2|110356.8|110331.8|7
1732098470000|2024-11-20 10:27:50|110354.5|110329.5|110365.4|110340.4|110365.4|110340.4|110348.7|110323.7|25
1732098480000|2024-11-20 10:28:00|110370.2|110345.2|110380.2|110355.2|110380.7|110355.7|110367.2|110342.2|34
1732098490000|2024-11-20 10:28:10|110379.3|110354.3|110375|110350|110379.6|110354.6|110374.2|110349.2|13
1732098500000|2024-11-20 10:28:20|110376.9|110351.9|110376.3|110351.3|110381.5|110356.5|110368.3|110343.3|26
1732098510000|2024-11-20 10:28:30|110387.3|110362.3|110376.6|110351.6|110391.6|110366.6|110376.6|110351.6|25
1732098520000|2024-11-20 10:28:40|110375.7|110350.7|110373.3|110348.3|110375.8|110350.8|110372.4|110347.4|10
1732098530000|2024-11-20 10:28:50|110374.4|110349.4|110373.3|110348.3|110374.4|110349.4|110371.8|110346.8|8
1732098540000|2024-11-20 10:29:00|110373.7|110348.7|110374.1|110349.1|110374.7|110349.7|110373.2|110348.2|11
1732098550000|2024-11-20 10:29:10|110373.2|110348.2|110372.1|110347.1|110375.3|110350.3|110372.1|110347.1|6
1732098560000|2024-11-20 10:29:20|110371.8|110346.8|110372.4|110347.4|110385|110360|110371.8|110346.8|13
1732098570000|2024-11-20 10:29:30|110374.2|110349.2|110382.9|110357.9|110385.8|110360.8|110373|110348|17
1732098580000|2024-11-20 10:29:40|110381.1|110356.1|110378.2|110353.2|110381.1|110356.1|110377.6|110352.6|11
1732098590000|2024-11-20 10:29:50|110382|110357|110382.6|110357.6|110384.9|110359.9|110380.4|110355.4|13
1732098600000|2024-11-20 10:30:00|110383|110358|110407.6|110382.6|110413.2|110388.2|110379.9|110354.9|33
1732098610000|2024-11-20 10:30:10|110409.8|110384.8|110404.6|110379.6|110411.8|110386.8|110403.4|110378.4|13
1732098620000|2024-11-20 10:30:20|110404|110379|110405.4|110380.4|110410.2|110385.2|110403.1|110378.1|23
1732098630000|2024-11-20 10:30:30|110402.9|110377.9|110406|110381|110406|110381|110402.9|110377.9|20
1732098640000|2024-11-20 10:30:40|110405.1|110380.1|110407.6|110382.6|110407.6|110382.6|110403.5|110378.5|18
1732098650000|2024-11-20 10:30:50|110406.4|110381.4|110404.3|110379.3|110407.2|110382.2|110401.4|110376.4|21
1732098660000|2024-11-20 10:31:00|110404.4|110379.4|110408.7|110383.7|110411.7|110386.7|110402.3|110377.3|11
1732098670000|2024-11-20 10:31:10|110407.8|110382.8|110398.8|110373.8|110408.8|110383.8|110398.8|110373.8|18
1732098680000|2024-11-20 10:31:20|110400.6|110375.6|110409.3|110384.3|110410.6|110385.6|110400.6|110375.6|20
1732098690000|2024-11-20 10:31:30|110409.2|110384.2|110400.2|110375.2|110409.5|110384.5|110398|110373|19
1732098700000|2024-11-20 10:31:40|110400|110375|110404.7|110379.7|110409.6|110384.6|110400|110375|24
1732098710000|2024-11-20 10:31:50|110403.4|110378.4|110398.7|110373.7|110403.4|110378.4|110395.1|110370.1|18
1732098720000|2024-11-20 10:32:00|110398.6|110373.6|110393.9|110368.9|110398.8|110373.8|110393.9|110368.9|11
1732098730000|2024-11-20 10:32:10|110393.7|110368.7|110387.8|110362.8|110393.7|110368.7|110387.8|110362.8|11
1732098740000|2024-11-20 10:32:20|110387.5|110362.5|110395.9|110370.9|110395.9|110370.9|110387.5|110362.5|15
1732098750000|2024-11-20 10:32:30|110394.4|110369.4|110386.3|110361.3|110394.4|110369.4|110385.2|110360.2|17
1732098760000|2024-11-20 10:32:40|110386.1|110361.1|110384.5|110359.5|110386.1|110361.1|110382.2|110357.2|17
1732098770000|2024-11-20 10:32:50|110384.6|110359.6|110392.5|110367.5|110396.4|110371.4|110384.6|110359.6|9
1732098780000|2024-11-20 10:33:00|110396.3|110371.3|110408.4|110383.4|110408.5|110383.5|110393.6|110368.6|24
1732098790000|2024-11-20 10:33:10|110411.5|110386.5|110407.9|110382.9|110417.1|110392.1|110405.7|110380.7|30
1732098800000|2024-11-20 10:33:20|110409.1|110384.1|110412.7|110387.7|110415|110390|110409.1|110384.1|24
1732098810000|2024-11-20 10:33:30|110410.7|110385.7|110410.1|110385.1|110411.7|110386.7|110407.2|110382.2|17
1732098820000|2024-11-20 10:33:40|110410.9|110385.9|110411.7|110386.7|110414.1|110389.1|110410.8|110385.8|11
1732098830000|2024-11-20 10:33:50|110411.9|110386.9|110437.9|110412.9|110439.2|110414.2|110411.9|110386.9|17
1732098840000|2024-11-20 10:34:00|110439.3|110414.3|110426.9|110401.9|110441.1|110416.1|110426.9|110401.9|28
1732098850000|2024-11-20 10:34:10|110427|110402|110424.7|110399.7|110427|110402|110424.7|110399.7|10
1732098860000|2024-11-20 10:34:20|110425.8|110400.8|110428|110403|110428.4|110403.4|110425.8|110400.8|10
1732098870000|2024-11-20 10:34:30|110428.1|110403.1|110428.4|110403.4|110428.4|110403.4|110427.7|110402.7|7
1732098880000|2024-11-20 10:34:40|110428.3|110403.3|110431|110406|110432|110407|110428.1|110403.1|14
1732098890000|2024-11-20 10:34:50|110430.8|110405.8|110436.1|110411.1|110436.1|110411.1|110426.1|110401.1|24
1732098900000|2024-11-20 10:35:00|110434.9|110409.9|110441.3|110416.3|110441.3|110416.3|110433.8|110408.8|16
1732098910000|2024-11-20 10:35:10|110441.4|110416.4|110444.6|110419.6|110444.6|110419.6|110440.4|110415.4|12
1732098920000|2024-11-20 10:35:20|110444.4|110419.4|110460|110435|110461.2|110436.2|110444.4|110419.4|22
1732098930000|2024-11-20 10:35:30|110459.8|110434.8|110463.9|110438.9|110465|110440|110459.8|110434.8|12
1732098940000|2024-11-20 10:35:40|110463.6|110438.6|110477.3|110452.3|110477.3|110452.3|110462.6|110437.6|26
1732098950000|2024-11-20 10:35:50|110476.1|110451.1|110470.8|110445.8|110487.3|110462.3|110469.3|110444.3|36
1732098960000|2024-11-20 10:36:00|110469.9|110444.9|110449.4|110424.4|110471|110446|110449.4|110424.4|40
1732098970000|2024-11-20 10:36:10|110452.4|110427.4|110444.9|110419.9|110453.7|110428.7|110444.9|110419.9|26
1732098980000|2024-11-20 10:36:20|110444.8|110419.8|110440.2|110415.2|110445.1|110420.1|110439.5|110414.5|14
1732098990000|2024-11-20 10:36:30|110440.3|110415.3|110432.1|110407.1|110440.3|110415.3|110431.7|110406.7|16
1732099000000|2024-11-20 10:36:40|110433|110408|110437.7|110412.7|110437.7|110412.7|110431.2|110406.2|17
1732099010000|2024-11-20 10:36:50|110438.4|110413.4|110430.3|110405.3|110439.8|110414.8|110429.6|110404.6|12
1732099020000|2024-11-20 10:37:00|110431.5|110406.5|110431.6|110406.6|110432.2|110407.2|110431.5|110406.5|8
1732099030000|2024-11-20 10:37:10|110431.7|110406.7|110425.7|110400.7|110432.1|110407.1|110425.7|110400.7|17
1732099040000|2024-11-20 10:37:20|110424.7|110399.7|110442.5|110417.5|110442.5|110417.5|110424.7|110399.7|21
1732099050000|2024-11-20 10:37:30|110441.3|110416.3|110440.4|110415.4|110441.3|110416.3|110440.3|110415.3|10
1732099060000|2024-11-20 10:37:40|110440.8|110415.8|110443.4|110418.4|110448.9|110423.9|110440.8|110415.8|19
1732099070000|2024-11-20 10:37:50|110443.1|110418.1|110447|110422|110447|110422|110438.7|110413.7|15
1732099080000|2024-11-20 10:38:00|110450.5|110425.5|110450.8|110425.8|110454.1|110429.1|110449.3|110424.3|19
1732099090000|2024-11-20 10:38:10|110451.6|110426.6|110456.3|110431.3|110456.3|110431.3|110451.4|110426.4|23
1732099100000|2024-11-20 10:38:20|110457.4|110432.4|110445|110420|110458.7|110433.7|110441.2|110416.2|16
1732099110000|2024-11-20 10:38:30|110445.1|110420.1|110450.5|110425.5|110453.8|110428.8|110445.1|110420.1|19
1732099120000|2024-11-20 10:38:40|110450.8|110425.8|110451.1|110426.1|110452|110427|110450.7|110425.7|9
1732099130000|2024-11-20 10:38:50|110452.2|110427.2|110471|110446|110471|110446|110452.2|110427.2|14
1732099140000|2024-11-20 10:39:00|110471.5|110446.5|110473.3|110448.3|110473.7|110448.7|110470.2|110445.2|14
1732099150000|2024-11-20 10:39:10|110472.4|110447.4|110455.6|110430.6|110473.3|110448.3|110454.4|110429.4|22
1732099160000|2024-11-20 10:39:20|110455.2|110430.2|110461.4|110436.4|110462.6|110437.6|110451|110426|24
1732099170000|2024-11-20 10:39:30|110462.2|110437.2|110464.5|110439.5|110465.3|110440.3|110459.3|110434.3|29
1732099180000|2024-11-20 10:39:40|110464.4|110439.4|110437.2|110412.2|110465|110440|110432.8|110407.8|29
1732099190000|2024-11-20 10:39:50|110437.9|110412.9|110437.3|110412.3|110437.9|110412.9|110428.4|110403.4|14
1732099200000|2024-11-20 10:40:00|110438.3|110413.3|110441.5|110416.5|110441.5|110416.5|110436.6|110411.6|19
1732099210000|2024-11-20 10:40:10|110441.3|110416.3|110446.2|110421.2|110446.2|110421.2|110439.3|110414.3|19
1732099220000|2024-11-20 10:40:20|110446.1|110421.1|110446.9|110421.9|110448.2|110423.2|110443.1|110418.1|16
1732099230000|2024-11-20 10:40:30|110442.9|110417.9|110444.8|110419.8|110445.3|110420.3|110434.8|110409.8|27
1732099240000|2024-11-20 10:40:40|110445.8|110420.8|110452.1|110427.1|110452.1|110427.1|110445.8|110420.8|16
1732099250000|2024-11-20 10:40:50|110451.5|110426.5|110448.6|110423.6|110451.5|110426.5|110447.4|110422.4|12
1732099260000|2024-11-20 10:41:00|110449.1|110424.1|110458|110433|110461.5|110436.5|110449.1|110424.1|18
1732099270000|2024-11-20 10:41:10|110459.1|110434.1|110466.6|110441.6|110467.8|110442.8|110458.5|110433.5|32
1732099280000|2024-11-20 10:41:20|110466.2|110441.2|110472.4|110447.4|110473.4|110448.4|110466.2|110441.2|13
1732099290000|2024-11-20 10:41:30|110473.4|110448.4|110479.7|110454.7|110480.3|110455.3|110472.4|110447.4|24
1732099300000|2024-11-20 10:41:40|110478.7|110453.7|110467.5|110442.5|110478.7|110453.7|110466.4|110441.4|17
1732099310000|2024-11-20 10:41:50|110466.5|110441.5|110458.1|110433.1|110466.5|110441.5|110458.1|110433.1|21
1732099320000|2024-11-20 10:42:00|110458|110433|110452.8|110427.8|110458.9|110433.9|110447.7|110422.7|17
1732099330000|2024-11-20 10:42:10|110452.5|110427.5|110452.4|110427.4|110452.5|110427.5|110450.2|110425.2|15
1732099340000|2024-11-20 10:42:20|110452.3|110427.3|110452.2|110427.2|110452.6|110427.6|110452.2|110427.2|6
1732099350000|2024-11-20 10:42:30|110452.1|110427.1|110453.8|110428.8|110453.8|110428.8|110449.9|110424.9|15
1732099360000|2024-11-20 10:42:40|110454.7|110429.7|110445.1|110420.1|110454.7|110429.7|110445.1|110420.1|18
1732099370000|2024-11-20 10:42:50|110445.2|110420.2|110445.5|110420.5|110445.5|110420.5|110445.2|110420.2|3
1732099380000|2024-11-20 10:43:00|110445.4|110420.4|110449.3|110424.3|110452.6|110427.6|110445.4|110420.4|14
1732099390000|2024-11-20 10:43:10|110450.4|110425.4|110453.3|110428.3|110454.2|110429.2|110450.3|110425.3|15
1732099400000|2024-11-20 10:43:20|110452.2|110427.2|110450|110425|110452.3|110427.3|110448.5|110423.5|14
1732099410000|2024-11-20 10:43:30|110451|110426|110454.1|110429.1|110454.1|110429.1|110447.4|110422.4|19
1732099420000|2024-11-20 10:43:40|110453.7|110428.7|110455.4|110430.4|110456.7|110431.7|110453.7|110428.7|11
1732099430000|2024-11-20 10:43:50|110455.9|110430.9|110459.9|110434.9|110459.9|110434.9|110455.1|110430.1|14
1732099440000|2024-11-20 10:44:00|110457.8|110432.8|110445.9|110420.9|110457.8|110432.8|110443.9|110418.9|23
1732099450000|2024-11-20 10:44:10|110446|110421|110442.5|110417.5|110446.5|110421.5|110442.5|110417.5|11
1732099460000|2024-11-20 10:44:20|110442.7|110417.7|110444.7|110419.7|110446.3|110421.3|110442.7|110417.7|14
1732099470000|2024-11-20 10:44:30|110444.9|110419.9|110442.4|110417.4|110444.9|110419.9|110442.1|110417.1|17
1732099480000|2024-11-20 10:44:40|110443.7|110418.7|110446.6|110421.6|110449.1|110424.1|110443.7|110418.7|18
1732099490000|2024-11-20 10:44:50|110446.5|110421.5|110428.4|110403.4|110446.5|110421.5|110422.5|110397.5|32
1732099500000|2024-11-20 10:45:00|110429.5|110404.5|110432.9|110407.9|110433|110408|110424.9|110399.9|22
1732099510000|2024-11-20 10:45:10|110432|110407|110432.9|110407.9|110432.9|110407.9|110431.8|110406.8|8
1732099520000|2024-11-20 10:45:20|110432.7|110407.7|110432.2|110407.2|110435.6|110410.6|110427.8|110402.8|16
1732099530000|2024-11-20 10:45:30|110430.6|110405.6|110443.6|110418.6|110444|110419|110430.6|110405.6|14
1732099540000|2024-11-20 10:45:40|110443.7|110418.7|110442.9|110417.9|110443.8|110418.8|110442.5|110417.5|14
1732099550000|2024-11-20 10:45:50|110443.8|110418.8|110458|110433|110460|110435|110443.6|110418.6|30
1732099560000|2024-11-20 10:46:00|110457.8|110432.8|110454.6|110429.6|110460.7|110435.7|110453.3|110428.3|23
1732099570000|2024-11-20 10:46:10|110454.8|110429.8|110452.7|110427.7|110455|110430|110451.5|110426.5|11
1732099580000|2024-11-20 10:46:20|110453.7|110428.7|110455.6|110430.6|110456.3|110431.3|110452.3|110427.3|20
1732099590000|2024-11-20 10:46:30|110455.5|110430.5|110453.1|110428.1|110457.3|110432.3|110452.7|110427.7|31
1732099600000|2024-11-20 10:46:40|110453|110428|110467.8|110442.8|110467.8|110442.8|110452.7|110427.7|19
1732099610000|2024-11-20 10:46:50|110467.7|110442.7|110458.1|110433.1|110467.7|110442.7|110458.1|110433.1|19
1732099620000|2024-11-20 10:47:00|110459.5|110434.5|110459.3|110434.3|110463|110438|110459.3|110434.3|13
1732099630000|2024-11-20 10:47:10|110459.2|110434.2|110462.8|110437.8|110463.9|110438.9|110459.1|110434.1|18
1732099640000|2024-11-20 10:47:20|110461.8|110436.8|110484.3|110459.3|110484.5|110459.5|110461.8|110436.8|30
1732099650000|2024-11-20 10:47:30|110485.7|110460.7|110483.2|110458.2|110488.7|110463.7|110477.9|110452.9|22
1732099660000|2024-11-20 10:47:40|110486|110461|110496.1|110471.1|110498.7|110473.7|110485.2|110460.2|16
1732099670000|2024-11-20 10:47:50|110495.4|110470.4|110493.5|110468.5|110495.4|110470.4|110491|110466|13
1732099680000|2024-11-20 10:48:00|110493.9|110468.9|110496.3|110471.3|110497.9|110472.9|110493.9|110468.9|17
1732099690000|2024-11-20 10:48:10|110496.6|110471.6|110494.6|110469.6|110497.9|110472.9|110494.6|110469.6|16
1732099700000|2024-11-20 10:48:20|110496.6|110471.6|110495.6|110470.6|110496.6|110471.6|110495.4|110470.4|4
1732099710000|2024-11-20 10:48:30|110496.8|110471.8|110497.8|110472.8|110499|110474|110495.8|110470.8|14
1732099720000|2024-11-20 10:48:40|110497.6|110472.6|110495.8|110470.8|110498.5|110473.5|110494.6|110469.6|15
1732099730000|2024-11-20 10:48:50|110496|110471|110498.5|110473.5|110501|110476|110495.9|110470.9|24
1732099740000|2024-11-20 10:49:00|110499.1|110474.1|110501.9|110476.9|110502|110477|110495.4|110470.4|24
1732099750000|2024-11-20 10:49:10|110500.8|110475.8|110500.3|110475.3|110500.8|110475.8|110498.5|110473.5|15
1732099760000|2024-11-20 10:49:20|110499.7|110474.7|110499.4|110474.4|110499.7|110474.7|110499.4|110474.4|7
1732099770000|2024-11-20 10:49:30|110498.3|110473.3|110493.3|110468.3|110498.3|110473.3|110493.3|110468.3|14
1732099780000|2024-11-20 10:49:40|110493.7|110468.7|110503.6|110478.6|110505.7|110480.7|110493.4|110468.4|38
1732099790000|2024-11-20 10:49:50|110503.7|110478.7|110499.6|110474.6|110503.7|110478.7|110499.2|110474.2|12
1732099800000|2024-11-20 10:50:00|110499.4|110474.4|110522|110497|110522.9|110497.9|110499.4|110474.4|32
1732099810000|2024-11-20 10:50:10|110523|110498|110544.9|110519.9|110544.9|110519.9|110523|110498|34
1732099820000|2024-11-20 10:50:20|110545|110520|110548.7|110523.7|110548.7|110523.7|110545|110520|18
1732099830000|2024-11-20 10:50:30|110547.7|110522.7|110557.7|110532.7|110557.9|110532.9|110547.7|110522.7|21
1732099840000|2024-11-20 10:50:40|110556.7|110531.7|110553|110528|110557.5|110532.5|110547.3|110522.3|24
1732099850000|2024-11-20 10:50:50|110553.8|110528.8|110556.8|110531.8|110563.7|110538.7|110553.2|110528.2|37
1732099860000|2024-11-20 10:51:00|110557.2|110532.2|110559|110534|110562.2|110537.2|110555.8|110530.8|21
1732099870000|2024-11-20 10:51:10|110558.6|110533.6|110554.8|110529.8|110558.6|110533.6|110554.8|110529.8|8
1732099880000|2024-11-20 10:51:20|110555.7|110530.7|110555.3|110530.3|110556.6|110531.6|110552.1|110527.1|24
1732099890000|2024-11-20 10:51:30|110556|110531|110559.2|110534.2|110559.2|110534.2|110555.6|110530.6|16
1732099900000|2024-11-20 10:51:40|110559.7|110534.7|110548.7|110523.7|110560|110535|110546.9|110521.9|12
1732099910000|2024-11-20 10:51:50|110549.1|110524.1|110550.8|110525.8|110555.4|110530.4|110548.8|110523.8|24
1732099920000|2024-11-20 10:52:00|110551.3|110526.3|110550.7|110525.7|110553.9|110528.9|110549|110524|23
1732099930000|2024-11-20 10:52:10|110551.4|110526.4|110552|110527|110555.3|110530.3|110542.4|110517.4|26
1732099940000|2024-11-20 10:52:20|110552.1|110527.1|110553.2|110528.2|110553.2|110528.2|110544.2|110519.2|28
1732099950000|2024-11-20 10:52:30|110552.1|110527.1|110549.7|110524.7|110557.1|110532.1|110549.7|110524.7|18
1732099960000|2024-11-20 10:52:40|110549.1|110524.1|110547.2|110522.2|110549.5|110524.5|110545.2|110520.2|23
1732099970000|2024-11-20 10:52:50|110546.4|110521.4|110544|110519|110546.4|110521.4|110541.2|110516.2|24
1732099980000|2024-11-20 10:53:00|110543.1|110518.1|110542.6|110517.6|110543.1|110518.1|110535.1|110510.1|19
1732099990000|2024-11-20 10:53:10|110543.4|110518.4|110543|110518|110543.5|110518.5|110541.2|110516.2|24
1732100000000|2024-11-20 10:53:20|110544.1|110519.1|110540.8|110515.8|110545.9|110520.9|110537.6|110512.6|22
1732100010000|2024-11-20 10:53:30|110540.3|110515.3|110530.4|110505.4|110543.1|110518.1|110528.3|110503.3|22
1732100020000|2024-11-20 10:53:40|110529.3|110504.3|110529.6|110504.6|110530.2|110505.2|110525.7|110500.7|20
1732100030000|2024-11-20 10:53:50|110529.8|110504.8|110531.4|110506.4|110531.4|110506.4|110528.9|110503.9|15
1732100040000|2024-11-20 10:54:00|110531.7|110506.7|110530.5|110505.5|110532.1|110507.1|110530.3|110505.3|6
1732100050000|2024-11-20 10:54:10|110531.8|110506.8|110530.8|110505.8|110539.1|110514.1|110523.3|110498.3|28
1732100060000|2024-11-20 10:54:20|110530|110505|110514.9|110489.9|110531|110506|110514.9|110489.9|21
1732100070000|2024-11-20 10:54:30|110514.7|110489.7|110513.8|110488.8|110514.9|110489.9|110513.8|110488.8|3
1732100080000|2024-11-20 10:54:40|110513.7|110488.7|110512.4|110487.4|110514.4|110489.4|110510.5|110485.5|14
1732100090000|2024-11-20 10:54:50|110511.4|110486.4|110510.2|110485.2|110513.2|110488.2|110507.9|110482.9|12
1732100100000|2024-11-20 10:55:00|110509.8|110484.8|110504.5|110479.5|110510.9|110485.9|110504.3|110479.3|19
1732100110000|2024-11-20 10:55:10|110505.5|110480.5|110497.4|110472.4|110505.5|110480.5|110496.7|110471.7|16
1732100120000|2024-11-20 10:55:20|110496.2|110471.2|110490.9|110465.9|110499.2|110474.2|110488.4|110463.4|19
1732100130000|2024-11-20 10:55:30|110492|110467|110490.5|110465.5|110494.7|110469.7|110490.3|110465.3|15
1732100140000|2024-11-20 10:55:40|110492|110467|110491.4|110466.4|110493.9|110468.9|110489.7|110464.7|19
1732100150000|2024-11-20 10:55:50|110490.8|110465.8|110481.4|110456.4|110496.4|110471.4|110481.4|110456.4|29
1732100160000|2024-11-20 10:56:00|110481.2|110456.2|110469.9|110444.9|110484.7|110459.7|110467.8|110442.8|28
1732100170000|2024-11-20 10:56:10|110469.5|110444.5|110479.2|110454.2|110480.8|110455.8|110469.5|110444.5|23
1732100180000|2024-11-20 10:56:20|110480.5|110455.5|110479.1|110454.1|110483.8|110458.8|110478|110453|24
1732100190000|2024-11-20 10:56:30|110480.3|110455.3|110483.9|110458.9|110485.7|110460.7|110480.3|110455.3|15
1732100200000|2024-11-20 10:56:40|110482.8|110457.8|110478.1|110453.1|110485.8|110460.8|110478.1|110453.1|23
1732100210000|2024-11-20 10:56:50|110477.6|110452.6|110465.8|110440.8|110477.6|110452.6|110465.3|110440.3|15
1732100220000|2024-11-20 10:57:00|110467.1|110442.1|110469.1|110444.1|110483.2|110458.2|110465.4|110440.4|32
1732100230000|2024-11-20 10:57:10|110469.6|110444.6|110464.2|110439.2|110469.6|110444.6|110463.1|110438.1|12
1732100240000|2024-11-20 10:57:20|110465.2|110440.2|110465.2|110440.2|110467.6|110442.6|110464.1|110439.1|22
1732100250000|2024-11-20 10:57:30|110466.3|110441.3|110470.2|110445.2|110471.2|110446.2|110466.2|110441.2|17
1732100260000|2024-11-20 10:57:40|110470|110445|110464.4|110439.4|110470|110445|110462.5|110437.5|12
1732100270000|2024-11-20 10:57:50|110465.6|110440.6|110483.3|110458.3|110483.9|110458.9|110465.6|110440.6|27
1732100280000|2024-11-20 10:58:00|110484|110459|110497.8|110472.8|110499.8|110474.8|110483.1|110458.1|52
1732100290000|2024-11-20 10:58:10|110497.1|110472.1|110510.2|110485.2|110511.7|110486.7|110495.5|110470.5|41
1732100300000|2024-11-20 10:58:20|110511.2|110486.2|110521.2|110496.2|110527.4|110502.4|110506.4|110481.4|35
1732100310000|2024-11-20 10:58:30|110522|110497|110527.9|110502.9|110529.7|110504.7|110521.2|110496.2|39
1732100320000|2024-11-20 10:58:40|110529.1|110504.1|110532.7|110507.7|110539.3|110514.3|110529.1|110504.1|19
1732100330000|2024-11-20 10:58:50|110531.8|110506.8|110533.9|110508.9|110535|110510|110523.7|110498.7|40
1732100340000|2024-11-20 10:59:00|110536.2|110511.2|110537|110512|110541.8|110516.8|110536.2|110511.2|32
1732100350000|2024-11-20 10:59:10|110536.9|110511.9|110537.4|110512.4|110538.5|110513.5|110532.2|110507.2|18
1732100360000|2024-11-20 10:59:20|110537.3|110512.3|110543.7|110518.7|110549.3|110524.3|110531.5|110506.5|24
1732100370000|2024-11-20 10:59:30|110543.9|110518.9|110543.1|110518.1|110545|110520|110542.9|110517.9|14
1732100380000|2024-11-20 10:59:40|110544.6|110519.6|110542.5|110517.5|110544.6|110519.6|110542.1|110517.1|14
1732100390000|2024-11-20 10:59:50|110539.6|110514.6|110540.7|110515.7|110541.8|110516.8|110537.1|110512.1|13
1732100400000|2024-11-20 11:00:00|110540.1|110515.1|110564|110539|110567.9|110542.9|110540.1|110515.1|33
1732100410000|2024-11-20 11:00:10|110565|110540|110582.9|110557.9|110588.6|110563.6|110564.5|110539.5|35
1732100420000|2024-11-20 11:00:20|110582.7|110557.7|110576.2|110551.2|110582.7|110557.7|110565.8|110540.8|40
1732100430000|2024-11-20 11:00:30|110576.4|110551.4|110577.6|110552.6|110579.4|110554.4|110576.2|110551.2|33
1732100440000|2024-11-20 11:00:40|110577.8|110552.8|110579.7|110554.7|110587.9|110562.9|110577.3|110552.3|33
1732100450000|2024-11-20 11:00:50|110580.9|110555.9|110576.7|110551.7|110583.4|110558.4|110576.5|110551.5|23
1732100460000|2024-11-20 11:01:00|110576.5|110551.5|110580.9|110555.9|110581|110556|110575.3|110550.3|15
1732100470000|2024-11-20 11:01:10|110581|110556|110579.5|110554.5|110581.4|110556.4|110578.4|110553.4|13
1732100480000|2024-11-20 11:01:20|110579.6|110554.6|110581.5|110556.5|110581.9|110556.9|110579.4|110554.4|10
1732100490000|2024-11-20 11:01:30|110581.7|110556.7|110575.9|110550.9|110586.9|110561.9|110575.9|110550.9|25
1732100500000|2024-11-20 11:01:40|110574.7|110549.7|110596.1|110571.1|110599.9|110574.9|110574.6|110549.6|21
1732100510000|2024-11-20 11:01:50|110594.4|110569.4|110599.7|110574.7|110602.2|110577.2|110590.1|110565.1|28
1732100520000|2024-11-20 11:02:00|110599.8|110574.8|110628.3|110603.3|110630.3|110605.3|110599.8|110574.8|38
1732100530000|2024-11-20 11:02:10|110628.1|110603.1|110609.7|110584.7|110628.8|110603.8|110609.7|110584.7|14
1732100540000|2024-11-20 11:02:20|110608.4|110583.4|110612.5|110587.5|110612.5|110587.5|110604.2|110579.2|24
1732100550000|2024-11-20 11:02:30|110611.8|110586.8|110615.1|110590.1|110615.9|110590.9|110611.8|110586.8|17
1732100560000|2024-11-20 11:02:40|110615.7|110590.7|110621.1|110596.1|110621.2|110596.2|110615.7|110590.7|34
1732100570000|2024-11-20 11:02:50|110621.6|110596.6|110608.9|110583.9|110621.6|110596.6|110608.9|110583.9|21
1732100580000|2024-11-20 11:03:00|110604.6|110579.6|110600|110575|110616.5|110591.5|110599.4|110574.4|33
1732100590000|2024-11-20 11:03:10|110600.6|110575.6|110598.1|110573.1|110602.1|110577.1|110598.1|110573.1|26
1732100600000|2024-11-20 11:03:20|110598.4|110573.4|110599.8|110574.8|110601.5|110576.5|110597.9|110572.9|7
1732100610000|2024-11-20 11:03:30|110599.9|110574.9|110597.5|110572.5|110599.9|110574.9|110597.5|110572.5|8
1732100620000|2024-11-20 11:03:40|110598.1|110573.1|110577.4|110552.4|110599.2|110574.2|110577.3|110552.3|11
1732100630000|2024-11-20 11:03:50|110577|110552|110589.1|110564.1|110589.5|110564.5|110577|110552|21
1732100640000|2024-11-20 11:04:00|110588.4|110563.4|110581.9|110556.9|110589.2|110564.2|110579.2|110554.2|30
1732100650000|2024-11-20 11:04:10|110583.2|110558.2|110576.7|110551.7|110583.2|110558.2|110573.3|110548.3|16
1732100660000|2024-11-20 11:04:20|110576.8|110551.8|110589.1|110564.1|110589.5|110564.5|110574.3|110549.3|38
1732100670000|2024-11-20 11:04:30|110588.1|110563.1|110590.7|110565.7|110592.6|110567.6|110586.7|110561.7|21
1732100680000|2024-11-20 11:04:40|110590.5|110565.5|110587.8|110562.8|110592.3|110567.3|110585.6|110560.6|11
1732100690000|2024-11-20 11:04:50|110586.9|110561.9|110586.6|110561.6|110588.9|110563.9|110585.9|110560.9|24
1732100700000|2024-11-20 11:05:00|110586.3|110561.3|110584.1|110559.1|110586.3|110561.3|110575.8|110550.8|24
1732100710000|2024-11-20 11:05:10|110585.3|110560.3|110571.9|110546.9|110594.3|110569.3|110571.1|110546.1|15
1732100720000|2024-11-20 11:05:20|110573.4|110548.4|110579.4|110554.4|110583.3|110558.3|110573.4|110548.4|34
1732100730000|2024-11-20 11:05:30|110580.6|110555.6|110579.9|110554.9|110581.9|110556.9|110579.7|110554.7|12
1732100740000|2024-11-20 11:05:40|110578.8|110553.8|110572.2|110547.2|110578.8|110553.8|110572.2|110547.2|22
1732100750000|2024-11-20 11:05:50|110572.4|110547.4|110577.7|110552.7|110577.7|110552.7|110572.1|110547.1|26
1732100760000|2024-11-20 11:06:00|110578.7|110553.7|110573.7|110548.7|110582.8|110557.8|110572.7|110547.7|20
1732100770000|2024-11-20 11:06:10|110573.3|110548.3|110578.3|110553.3|110578.3|110553.3|110571.7|110546.7|8
1732100780000|2024-11-20 11:06:20|110578.2|110553.2|110572.6|110547.6|110578.2|110553.2|110572.6|110547.6|6
1732100790000|2024-11-20 11:06:30|110572.8|110547.8|110571|110546|110572.8|110547.8|110571|110546|6
1732100800000|2024-11-20 11:06:40|110571.1|110546.1|110569.1|110544.1|110571.1|110546.1|110568.1|110543.1|7
1732100810000|2024-11-20 11:06:50|110568.1|110543.1|110552.5|110527.5|110568.1|110543.1|110550.4|110525.4|21
1732100820000|2024-11-20 11:07:00|110554.2|110529.2|110554|110529|110554.2|110529.2|110551.2|110526.2|13
1732100830000|2024-11-20 11:07:10|110554.6|110529.6|110557|110532|110558.6|110533.6|110554.6|110529.6|8
1732100840000|2024-11-20 11:07:20|110557.1|110532.1|110554.5|110529.5|110558.6|110533.6|110554.5|110529.5|8
1732100850000|2024-11-20 11:07:30|110554.4|110529.4|110562.5|110537.5|110562.5|110537.5|110552.9|110527.9|16
1732100860000|2024-11-20 11:07:40|110562.8|110537.8|110558.3|110533.3|110563|110538|110557.7|110532.7|8
1732100870000|2024-11-20 11:07:50|110558.5|110533.5|110550.9|110525.9|110558.6|110533.6|110550.9|110525.9|12
1732100880000|2024-11-20 11:08:00|110551|110526|110548.5|110523.5|110551.2|110526.2|110548.5|110523.5|8
1732100890000|2024-11-20 11:08:10|110548.4|110523.4|110546.6|110521.6|110549.5|110524.5|110546.5|110521.5|8
1732100900000|2024-11-20 11:08:20|110545.4|110520.4|110545.2|110520.2|110545.4|110520.4|110545.1|110520.1|3
1732100910000|2024-11-20 11:08:30|110544.8|110519.8|110546.2|110521.2|110546.6|110521.6|110544.8|110519.8|8
1732100920000|2024-11-20 11:08:40|110545.2|110520.2|110545.2|110520.2|110545.2|110520.2|110542.2|110517.2|8
1732100930000|2024-11-20 11:08:50|110544.1|110519.1|110536|110511|110544.1|110519.1|110533.2|110508.2|23
1732100940000|2024-11-20 11:09:00|110535.3|110510.3|110536.8|110511.8|110538.5|110513.5|110534.2|110509.2|15
1732100950000|2024-11-20 11:09:10|110538.5|110513.5|110540.6|110515.6|110541|110516|110538.5|110513.5|8
1732100960000|2024-11-20 11:09:20|110540.4|110515.4|110535.3|110510.3|110541.6|110516.6|110534.6|110509.6|14
1732100970000|2024-11-20 11:09:30|110535|110510|110534.6|110509.6|110535|110510|110534.6|110509.6|2
1732100980000|2024-11-20 11:09:40|110536.2|110511.2|110552.9|110527.9|110552.9|110527.9|110536.2|110511.2|18
1732100990000|2024-11-20 11:09:50|110552.1|110527.1|110545.3|110520.3|110552.1|110527.1|110545.3|110520.3|14
1732101000000|2024-11-20 11:10:00|110545|110520|110550.6|110525.6|110551.2|110526.2|110545|110520|15
1732101010000|2024-11-20 11:10:10|110550.3|110525.3|110559.4|110534.4|110561.5|110536.5|110550.3|110525.3|11
1732101020000|2024-11-20 11:10:20|110558.4|110533.4|110563|110538|110563|110538|110558|110533|14
1732101030000|2024-11-20 11:10:30|110563.6|110538.6|110564.6|110539.6|110567.8|110542.8|110563.6|110538.6|16
1732101040000|2024-11-20 11:10:40|110564.7|110539.7|110563.9|110538.9|110564.7|110539.7|110563.9|110538.9|6
1732101050000|2024-11-20 11:10:50|110562.9|110537.9|110547.5|110522.5|110562.9|110537.9|110547.5|110522.5|11
1732101060000|2024-11-20 11:11:00|110548.5|110523.5|110547.1|110522.1|110549.3|110524.3|110544.9|110519.9|17
1732101070000|2024-11-20 11:11:10|110546.5|110521.5|110548.7|110523.7|110553.5|110528.5|110546.5|110521.5|21
1732101080000|2024-11-20 11:11:20|110548.9|110523.9|110556.6|110531.6|110556.6|110531.6|110548.9|110523.9|24
1732101090000|2024-11-20 11:11:30|110556.9|110531.9|110560.6|110535.6|110560.6|110535.6|110556.9|110531.9|8
1732101100000|2024-11-20 11:11:40|110561.1|110536.1|110559.1|110534.1|110561.1|110536.1|110559|110534|5
1732101110000|2024-11-20 11:11:50|110560.2|110535.2|110568.1|110543.1|110570.3|110545.3|110557.9|110532.9|12
1732101120000|2024-11-20 11:12:00|110569.9|110544.9|110587.4|110562.4|110587.4|110562.4|110569.1|110544.1|30
1732101130000|2024-11-20 11:12:10|110587.9|110562.9|110582.2|110557.2|110587.9|110562.9|110574.8|110549.8|26
1732101140000|2024-11-20 11:12:20|110580.5|110555.5|110582.7|110557.7|110582.7|110557.7|110578.4|110553.4|8
1732101150000|2024-11-20 11:12:30|110582.9|110557.9|110581.7|110556.7|110582.9|110557.9|110581.7|110556.7|12
1732101160000|2024-11-20 11:12:40|110580.5|110555.5|110572|110547|110581.1|110556.1|110570|110545|17
1732101170000|2024-11-20 11:12:50|110572.2|110547.2|110571.1|110546.1|110579.4|110554.4|110571|110546|31
1732101180000|2024-11-20 11:13:00|110571|110546|110572.3|110547.3|110572.9|110547.9|110570.6|110545.6|16
1732101190000|2024-11-20 11:13:10|110571.6|110546.6|110567.8|110542.8|110573.4|110548.4|110567.3|110542.3|33
1732101200000|2024-11-20 11:13:20|110566.9|110541.9|110568.5|110543.5|110570.6|110545.6|110566.2|110541.2|11
1732101210000|2024-11-20 11:13:30|110567.9|110542.9|110569.2|110544.2|110570.1|110545.1|110566.5|110541.5|8
1732101220000|2024-11-20 11:13:40|110569.1|110544.1|110568|110543|110571|110546|110566.6|110541.6|29
1732101230000|2024-11-20 11:13:50|110567.9|110542.9|110572.1|110547.1|110579.9|110554.9|110567.9|110542.9|18
1732101240000|2024-11-20 11:14:00|110571.8|110546.8|110570.2|110545.2|110572.1|110547.1|110567.7|110542.7|13
1732101250000|2024-11-20 11:14:10|110570.4|110545.4|110566.9|110541.9|110570.5|110545.5|110566.5|110541.5|6
1732101260000|2024-11-20 11:14:20|110567|110542|110562.8|110537.8|110567.1|110542.1|110562.8|110537.8|7
1732101270000|2024-11-20 11:14:30|110563.8|110538.8|110567.4|110542.4|110567.7|110542.7|110563.3|110538.3|13
1732101280000|2024-11-20 11:14:40|110566.4|110541.4|110565.4|110540.4|110567|110542|110564|110539|10
1732101290000|2024-11-20 11:14:50|110565.5|110540.5|110572.7|110547.7|110578.1|110553.1|110565.5|110540.5|22
1732101300000|2024-11-20 11:15:00|110573.8|110548.8|110582|110557|110582|110557|110572.9|110547.9|17
1732101310000|2024-11-20 11:15:10|110581.5|110556.5|110578.7|110553.7|110585.3|110560.3|110578.7|110553.7|15
1732101320000|2024-11-20 11:15:20|110579.3|110554.3|110582.1|110557.1|110582.1|110557.1|110579.3|110554.3|6
1732101330000|2024-11-20 11:15:30|110583.3|110558.3|110587.7|110562.7|110587.9|110562.9|110583.3|110558.3|10
1732101340000|2024-11-20 11:15:40|110586.5|110561.5|110592.2|110567.2|110592.3|110567.3|110583|110558|25
1732101350000|2024-11-20 11:15:50|110591|110566|110588.8|110563.8|110592|110567|110587.7|110562.7|17
1732101360000|2024-11-20 11:16:00|110588.5|110563.5|110594.4|110569.4|110594.4|110569.4|110583.2|110558.2|25
1732101370000|2024-11-20 11:16:10|110595.8|110570.8|110596.2|110571.2|110598.4|110573.4|110594.9|110569.9|13
1732101380000|2024-11-20 11:16:20|110595|110570|110594.2|110569.2|110597|110572|110591.3|110566.3|24
1732101390000|2024-11-20 11:16:30|110592.5|110567.5|110588.4|110563.4|110592.8|110567.8|110588.4|110563.4|7
1732101400000|2024-11-20 11:16:40|110591.3|110566.3|110618.3|110593.3|110618.3|110593.3|110591.3|110566.3|18
1732101410000|2024-11-20 11:16:50|110617.4|110592.4|110612|110587|110617.4|110592.4|110611.9|110586.9|14
1732101420000|2024-11-20 11:17:00|110610.5|110585.5|110601|110576|110610.5|110585.5|110599.5|110574.5|30
1732101430000|2024-11-20 11:17:10|110602|110577|110597.7|110572.7|110605.3|110580.3|110596.5|110571.5|14
1732101440000|2024-11-20 11:17:20|110596.5|110571.5|110590.6|110565.6|110596.5|110571.5|110589.7|110564.7|12
1732101450000|2024-11-20 11:17:30|110590.7|110565.7|110586.4|110561.4|110590.7|110565.7|110586.3|110561.3|9
1732101460000|2024-11-20 11:17:40|110586.9|110561.9|110588.1|110563.1|110589.1|110564.1|110585.6|110560.6|14
1732101470000|2024-11-20 11:17:50|110589.2|110564.2|110591.7|110566.7|110591.7|110566.7|110589.2|110564.2|6
1732101480000|2024-11-20 11:18:00|110592.4|110567.4|110587.5|110562.5|110592.4|110567.4|110587.1|110562.1|14
1732101490000|2024-11-20 11:18:10|110587.1|110562.1|110587.7|110562.7|110587.7|110562.7|110586.6|110561.6|10
1732101500000|2024-11-20 11:18:20|110587.3|110562.3|110588.9|110563.9|110588.9|110563.9|110584|110559|12
1732101510000|2024-11-20 11:18:30|110588.8|110563.8|110576.3|110551.3|110588.8|110563.8|110569|110544|24
1732101520000|2024-11-20 11:18:40|110576.1|110551.1|110572.8|110547.8|110576.3|110551.3|110571.2|110546.2|8
1732101530000|2024-11-20 11:18:50|110572.7|110547.7|110579.2|110554.2|110580.6|110555.6|110571.6|110546.6|15
1732101540000|2024-11-20 11:19:00|110576.7|110551.7|110575.8|110550.8|110578.3|110553.3|110575.8|110550.8|13
1732101550000|2024-11-20 11:19:10|110574.9|110549.9|110571.3|110546.3|110575.1|110550.1|110571.3|110546.3|15
1732101560000|2024-11-20 11:19:20|110571.2|110546.2|110578.3|110553.3|110578.3|110553.3|110571.2|110546.2|7
1732101570000|2024-11-20 11:19:30|110578|110553|110578.7|110553.7|110579|110554|110574.4|110549.4|16
1732101580000|2024-11-20 11:19:40|110578.1|110553.1|110594.4|110569.4|110596.2|110571.2|110578.1|110553.1|11
1732101590000|2024-11-20 11:19:50|110594.3|110569.3|110596.3|110571.3|110596.3|110571.3|110594.1|110569.1|7
1732101600000|2024-11-20 11:20:00|110595.6|110570.6|110600.7|110575.7|110601.2|110576.2|110591.5|110566.5|19
1732101610000|2024-11-20 11:20:10|110601.8|110576.8|110621.5|110596.5|110621.8|110596.8|110601.8|110576.8|32
1732101620000|2024-11-20 11:20:20|110620.5|110595.5|110620.4|110595.4|110624.9|110599.9|110620.4|110595.4|23
1732101630000|2024-11-20 11:20:30|110620.6|110595.6|110623.5|110598.5|110623.5|110598.5|110620.6|110595.6|13
1732101640000|2024-11-20 11:20:40|110623.6|110598.6|110629|110604|110634.1|110609.1|110620.3|110595.3|27
1732101650000|2024-11-20 11:20:50|110629.1|110604.1|110628.9|110603.9|110629.2|110604.2|110628.7|110603.7|6
1732101660000|2024-11-20 11:21:00|110627.4|110602.4|110625.6|110600.6|110627.4|110602.4|110622.8|110597.8|19
1732101670000|2024-11-20 11:21:10|110625.2|110600.2|110636.5|110611.5|110636.5|110611.5|110625.2|110600.2|17
1732101680000|2024-11-20 11:21:20|110636.8|110611.8|110636.5|110611.5|110639.9|110614.9|110635.5|110610.5|13
1732101690000|2024-11-20 11:21:30|110637|110612|110623.5|110598.5|110637.3|110612.3|110623.5|110598.5|13
1732101700000|2024-11-20 11:21:40|110623.4|110598.4|110622.6|110597.6|110624.2|110599.2|110621.3|110596.3|17
1732101710000|2024-11-20 11:21:50|110623.2|110598.2|110623|110598|110626.9|110601.9|110620.9|110595.9|13
1732101720000|2024-11-20 11:22:00|110622.5|110597.5|110623.4|110598.4|110624|110599|110622|110597|16
1732101730000|2024-11-20 11:22:10|110623.3|110598.3|110622.9|110597.9|110623.3|110598.3|110610.8|110585.8|27
1732101740000|2024-11-20 11:22:20|110623.2|110598.2|110622.8|110597.8|110623.2|110598.2|110622.8|110597.8|5
1732101750000|2024-11-20 11:22:30|110621.5|110596.5|110623|110598|110623|110598|110621.5|110596.5|6
1732101760000|2024-11-20 11:22:40|110623.2|110598.2|110614.8|110589.8|110624.7|110599.7|110614.2|110589.2|20
1732101770000|2024-11-20 11:22:50|110614.6|110589.6|110608.6|110583.6|110614.6|110589.6|110607.5|110582.5|18
1732101780000|2024-11-20 11:23:00|110609.6|110584.6|110612.9|110587.9|110612.9|110587.9|110609.6|110584.6|12
1732101790000|2024-11-20 11:23:10|110611.8|110586.8|110610.3|110585.3|110613.1|110588.1|110610.3|110585.3|12
1732101800000|2024-11-20 11:23:20|110611.3|110586.3|110612.9|110587.9|110612.9|110587.9|110610.1|110585.1|12
1732101810000|2024-11-20 11:23:30|110615.4|110590.4|110625.5|110600.5|110625.5|110600.5|110615.4|110590.4|17
1732101820000|2024-11-20 11:23:40|110624.5|110599.5|110631.5|110606.5|110631.5|110606.5|110603|110578|33
1732101830000|2024-11-20 11:23:50|110629.5|110604.5|110619.4|110594.4|110631.4|110606.4|110618.4|110593.4|18
1732101840000|2024-11-20 11:24:00|110617.9|110592.9|110615.6|110590.6|110620.4|110595.4|110609.4|110584.4|11
1732101850000|2024-11-20 11:24:10|110616.8|110591.8|110609.7|110584.7|110616.8|110591.8|110599|110574|35
1732101860000|2024-11-20 11:24:20|110608.4|110583.4|110595.7|110570.7|110608.4|110583.4|110593.4|110568.4|22
1732101870000|2024-11-20 11:24:30|110594.5|110569.5|110594.3|110569.3|110595.9|110570.9|110586.2|110561.2|41
1732101880000|2024-11-20 11:24:40|110592.6|110567.6|110583|110558|110593.7|110568.7|110582.6|110557.6|27
1732101890000|2024-11-20 11:24:50|110582|110557|110576.3|110551.3|110583.8|110558.8|110576.3|110551.3|27
1732101900000|2024-11-20 11:25:00|110576.1|110551.1|110573.1|110548.1|110578.7|110553.7|110573|110548|26
1732101910000|2024-11-20 11:25:10|110571.2|110546.2|110559.3|110534.3|110571.2|110546.2|110559.3|110534.3|34
1732101920000|2024-11-20 11:25:20|110559.5|110534.5|110561.6|110536.6|110563.1|110538.1|110557.9|110532.9|22
1732101930000|2024-11-20 11:25:30|110560.7|110535.7|110562.1|110537.1|110564.9|110539.9|110559.5|110534.5|26
1732101940000|2024-11-20 11:25:40|110561.3|110536.3|110560.1|110535.1|110561.3|110536.3|110558.8|110533.8|11
1732101950000|2024-11-20 11:25:50|110560.3|110535.3|110553.6|110528.6|110560.5|110535.5|110553.6|110528.6|10
1732101960000|2024-11-20 11:26:00|110553.1|110528.1|110548.4|110523.4|110555|110530|110548.4|110523.4|24
1732101970000|2024-11-20 11:26:10|110549.3|110524.3|110557.9|110532.9|110557.9|110532.9|110548.4|110523.4|11
1732101980000|2024-11-20 11:26:20|110557|110532|110557.9|110532.9|110557.9|110532.9|110557|110532|2
1732101990000|2024-11-20 11:26:30|110557.7|110532.7|110561.4|110536.4|110562.6|110537.6|110557.7|110532.7|14
1732102000000|2024-11-20 11:26:40|110562.2|110537.2|110562.2|110537.2|110562.9|110537.9|110562.2|110537.2|10
1732102010000|2024-11-20 11:26:50|110561.9|110536.9|110565|110540|110565|110540|110559.6|110534.6|17
1732102020000|2024-11-20 11:27:00|110563.3|110538.3|110571|110546|110574.1|110549.1|110563.3|110538.3|27
1732102030000|2024-11-20 11:27:10|110571.4|110546.4|110566.2|110541.2|110573.8|110548.8|110565.6|110540.6|17
1732102040000|2024-11-20 11:27:20|110565.8|110540.8|110563.5|110538.5|110573.2|110548.2|110560.9|110535.9|26
1732102050000|2024-11-20 11:27:30|110562.9|110537.9|110559.7|110534.7|110562.9|110537.9|110557.2|110532.2|20
1732102060000|2024-11-20 11:27:40|110559.8|110534.8|110561.5|110536.5|110561.5|110536.5|110559.7|110534.7|6
1732102070000|2024-11-20 11:27:50|110562|110537|110571.1|110546.1|110571.1|110546.1|110562|110537|15
1732102080000|2024-11-20 11:28:00|110572|110547|110573.2|110548.2|110573.3|110548.3|110568.1|110543.1|18
1732102090000|2024-11-20 11:28:10|110572.4|110547.4|110565.7|110540.7|110572.9|110547.9|110565.7|110540.7|9
1732102100000|2024-11-20 11:28:20|110565.8|110540.8|110568.4|110543.4|110568.4|110543.4|110564|110539|10
1732102110000|2024-11-20 11:28:30|110568.9|110543.9|110560.3|110535.3|110568.9|110543.9|110560.3|110535.3|11
1732102120000|2024-11-20 11:28:40|110558.8|110533.8|110563|110538|110565.4|110540.4|110555.5|110530.5|29
1732102130000|2024-11-20 11:28:50|110563.6|110538.6|110562.1|110537.1|110564.5|110539.5|110559.2|110534.2|15
1732102140000|2024-11-20 11:29:00|110560.6|110535.6|110559|110534|110560.6|110535.6|110557.9|110532.9|4
1732102150000|2024-11-20 11:29:10|110558.8|110533.8|110560.1|110535.1|110563.7|110538.7|110558.7|110533.7|20
1732102160000|2024-11-20 11:29:20|110560.4|110535.4|110560.8|110535.8|110561.7|110536.7|110560.4|110535.4|7
1732102170000|2024-11-20 11:29:30|110560.7|110535.7|110560.5|110535.5|110563.7|110538.7|110559.5|110534.5|11
1732102180000|2024-11-20 11:29:40|110560.7|110535.7|110559.9|110534.9|110560.7|110535.7|110557.6|110532.6|13
1732102190000|2024-11-20 11:29:50|110559.5|110534.5|110560.9|110535.9|110560.9|110535.9|110557.2|110532.2|14
1732102200000|2024-11-20 11:30:00|110563.1|110538.1|110574|110549|110582.7|110557.7|110562.8|110537.8|28
1732102210000|2024-11-20 11:30:10|110573.9|110548.9|110570.8|110545.8|110575.2|110550.2|110568|110543|27
1732102220000|2024-11-20 11:30:20|110572.1|110547.1|110571.3|110546.3|110574.2|110549.2|110567.3|110542.3|28
1732102230000|2024-11-20 11:30:30|110571.5|110546.5|110571.3|110546.3|110572.7|110547.7|110569|110544|14
1732102240000|2024-11-20 11:30:40|110571.7|110546.7|110573.3|110548.3|110573.8|110548.8|110570.2|110545.2|10
1732102250000|2024-11-20 11:30:50|110573.2|110548.2|110571.1|110546.1|110573.2|110548.2|110568.6|110543.6|13
1732102260000|2024-11-20 11:31:00|110571.4|110546.4|110570.5|110545.5|110571.4|110546.4|110567.9|110542.9|13
1732102270000|2024-11-20 11:31:10|110568.3|110543.3|110549.3|110524.3|110568.4|110543.4|110548.9|110523.9|27
1732102280000|2024-11-20 11:31:20|110550.3|110525.3|110552.6|110527.6|110552.6|110527.6|110540.2|110515.2|20
1732102290000|2024-11-20 11:31:30|110552.7|110527.7|110552.6|110527.6|110552.7|110527.7|110552.6|110527.6|2
1732102300000|2024-11-20 11:31:40|110552.2|110527.2|110545|110520|110552.2|110527.2|110544.4|110519.4|12
1732102310000|2024-11-20 11:31:50|110544.1|110519.1|110530.5|110505.5|110546.8|110521.8|110527.8|110502.8|17
1732102320000|2024-11-20 11:32:00|110531.4|110506.4|110541.8|110516.8|110541.8|110516.8|110529.6|110504.6|23
1732102330000|2024-11-20 11:32:10|110541.1|110516.1|110544.9|110519.9|110545.6|110520.6|110541.1|110516.1|19
1732102340000|2024-11-20 11:32:20|110545.6|110520.6|110549.2|110524.2|110550.9|110525.9|110545.1|110520.1|13
1732102350000|2024-11-20 11:32:30|110550.2|110525.2|110548|110523|110554.6|110529.6|110547.7|110522.7|20
1732102360000|2024-11-20 11:32:40|110546.9|110521.9|110543.7|110518.7|110548.6|110523.6|110542.4|110517.4|18
1732102370000|2024-11-20 11:32:50|110543.2|110518.2|110552.2|110527.2|110552.2|110527.2|110543.2|110518.2|16
1732102380000|2024-11-20 11:33:00|110552.7|110527.7|110529|110504|110554.1|110529.1|110528.3|110503.3|26
1732102390000|2024-11-20 11:33:10|110529.6|110504.6|110522.3|110497.3|110530.4|110505.4|110522.3|110497.3|25
1732102400000|2024-11-20 11:33:20|110522.6|110497.6|110508.8|110483.8|110522.6|110497.6|110508.8|110483.8|18
1732102410000|2024-11-20 11:33:30|110509.9|110484.9|110524.5|110499.5|110525.8|110500.8|110509.9|110484.9|16
1732102420000|2024-11-20 11:33:40|110524.3|110499.3|110508.1|110483.1|110524.3|110499.3|110508.1|110483.1|22
1732102430000|2024-11-20 11:33:50|110509.1|110484.1|110498.7|110473.7|110510.3|110485.3|110498.7|110473.7|30
1732102440000|2024-11-20 11:34:00|110497.4|110472.4|110506.9|110481.9|110508|110483|110493.5|110468.5|22
1732102450000|2024-11-20 11:34:10|110507|110482|110509.7|110484.7|110512.1|110487.1|110507|110482|13
1732102460000|2024-11-20 11:34:20|110509.5|110484.5|110508.6|110483.6|110510.4|110485.4|110508.6|110483.6|6
1732102470000|2024-11-20 11:34:30|110508.3|110483.3|110497.9|110472.9|110508.3|110483.3|110495.2|110470.2|18
1732102480000|2024-11-20 11:34:40|110497.6|110472.6|110493.6|110468.6|110499.5|110474.5|110493.6|110468.6|25
1732102490000|2024-11-20 11:34:50|110493.5|110468.5|110492|110467|110494.7|110469.7|110491.5|110466.5|23
1732102500000|2024-11-20 11:35:00|110492.9|110467.9|110501|110476|110504.1|110479.1|110488.2|110463.2|18
1732102510000|2024-11-20 11:35:10|110499.7|110474.7|110489.9|110464.9|110500.9|110475.9|110488.4|110463.4|17
1732102520000|2024-11-20 11:35:20|110491.1|110466.1|110491.1|110466.1|110492.7|110467.7|110490.8|110465.8|8
1732102530000|2024-11-20 11:35:30|110491.2|110466.2|110494.3|110469.3|110494.3|110469.3|110485.8|110460.8|19
1732102540000|2024-11-20 11:35:40|110493.7|110468.7|110488.4|110463.4|110493.7|110468.7|110487.8|110462.8|14
1732102550000|2024-11-20 11:35:50|110489.2|110464.2|110480.1|110455.1|110489.2|110464.2|110476|110451|23
1732102560000|2024-11-20 11:36:00|110480.7|110455.7|110481.8|110456.8|110483.1|110458.1|110480.7|110455.7|5
1732102570000|2024-11-20 11:36:10|110481.5|110456.5|110487.4|110462.4|110491.4|110466.4|110481|110456|16
1732102580000|2024-11-20 11:36:20|110491.4|110466.4|110505.9|110480.9|110506.9|110481.9|110491.4|110466.4|12
1732102590000|2024-11-20 11:36:30|110505.1|110480.1|110505.9|110480.9|110509.3|110484.3|110502.1|110477.1|17
1732102600000|2024-11-20 11:36:40|110506.1|110481.1|110514.9|110489.9|110515.5|110490.5|110506.1|110481.1|11
1732102610000|2024-11-20 11:36:50|110516|110491|110518.9|110493.9|110521.7|110496.7|110516|110491|19
1732102620000|2024-11-20 11:37:00|110520.2|110495.2|110530.3|110505.3|110531.4|110506.4|110518.4|110493.4|24
1732102630000|2024-11-20 11:37:10|110530|110505|110538.3|110513.3|110539.2|110514.2|110526.5|110501.5|23
1732102640000|2024-11-20 11:37:20|110539.4|110514.4|110539.5|110514.5|110542.3|110517.3|110537|110512|10
1732102650000|2024-11-20 11:37:30|110538.8|110513.8|110542.1|110517.1|110542.3|110517.3|110536.4|110511.4|24
1732102660000|2024-11-20 11:37:40|110542.8|110517.8|110543.9|110518.9|110549.4|110524.4|110536.5|110511.5|29
1732102670000|2024-11-20 11:37:50|110541.4|110516.4|110542|110517|110542|110517|110540.6|110515.6|6
1732102680000|2024-11-20 11:38:00|110541.8|110516.8|110541.9|110516.9|110541.9|110516.9|110538.2|110513.2|16
1732102690000|2024-11-20 11:38:10|110543|110518|110545.7|110520.7|110546.1|110521.1|110543|110518|10
1732102700000|2024-11-20 11:38:20|110545.2|110520.2|110541.4|110516.4|110545.7|110520.7|110540.3|110515.3|14
1732102710000|2024-11-20 11:38:30|110542.6|110517.6|110538|110513|110542.9|110517.9|110537.7|110512.7|16
1732102720000|2024-11-20 11:38:40|110538.2|110513.2|110539.5|110514.5|110539.5|110514.5|110538.2|110513.2|5
1732102730000|2024-11-20 11:38:50|110538.9|110513.9|110538.4|110513.4|110539.8|110514.8|110537.5|110512.5|13
1732102740000|2024-11-20 11:39:00|110539.5|110514.5|110536|110511|110541.2|110516.2|110536|110511|14
1732102750000|2024-11-20 11:39:10|110537.2|110512.2|110537.6|110512.6|110537.8|110512.8|110537.2|110512.2|5
1732102760000|2024-11-20 11:39:20|110537.7|110512.7|110546.9|110521.9|110546.9|110521.9|110537.7|110512.7|12
1732102770000|2024-11-20 11:39:30|110546.4|110521.4|110544.4|110519.4|110550.6|110525.6|110542.6|110517.6|19
1732102780000|2024-11-20 11:39:40|110544.2|110519.2|110545.2|110520.2|110545.2|110520.2|110543.9|110518.9|5
1732102790000|2024-11-20 11:39:50|110547.3|110522.3|110552.6|110527.6|110553.7|110528.7|110547.3|110522.3|8
1732102800000|2024-11-20 11:40:00|110551.5|110526.5|110558.2|110533.2|110558.2|110533.2|110550.2|110525.2|33
1732102810000|2024-11-20 11:40:10|110558.5|110533.5|110567.3|110542.3|110568.3|110543.3|110558.5|110533.5|24
1732102820000|2024-11-20 11:40:20|110568.7|110543.7|110569.5|110544.5|110569.8|110544.8|110567.9|110542.9|12
1732102830000|2024-11-20 11:40:30|110567.9|110542.9|110564.9|110539.9|110569|110544|110564.9|110539.9|18
1732102840000|2024-11-20 11:40:40|110564.3|110539.3|110572.3|110547.3|110572.3|110547.3|110564.3|110539.3|18
1732102850000|2024-11-20 11:40:50|110570.3|110545.3|110570.4|110545.4|110570.5|110545.5|110570.2|110545.2|8
1732102860000|2024-11-20 11:41:00|110570.2|110545.2|110552.5|110527.5|110570.2|110545.2|110551.2|110526.2|23
1732102870000|2024-11-20 11:41:10|110551.2|110526.2|110562.9|110537.9|110562.9|110537.9|110550.1|110525.1|21
1732102880000|2024-11-20 11:41:20|110562.8|110537.8|110562.4|110537.4|110565.9|110540.9|110562.4|110537.4|9
1732102890000|2024-11-20 11:41:30|110561.3|110536.3|110542.8|110517.8|110561.3|110536.3|110541.7|110516.7|27
1732102900000|2024-11-20 11:41:40|110542.4|110517.4|110530.9|110505.9|110543.8|110518.8|110530.9|110505.9|28
1732102910000|2024-11-20 11:41:50|110530.5|110505.5|110519.4|110494.4|110532.5|110507.5|110517.9|110492.9|31
1732102920000|2024-11-20 11:42:00|110520|110495|110501.5|110476.5|110523|110498|110499.1|110474.1|29
1732102930000|2024-11-20 11:42:10|110501.7|110476.7|110493|110468|110501.7|110476.7|110486.5|110461.5|21
1732102940000|2024-11-20 11:42:20|110492|110467|110480.2|110455.2|110494.2|110469.2|110474.3|110449.3|32
1732102950000|2024-11-20 11:42:30|110481.2|110456.2|110488.4|110463.4|110491.4|110466.4|110481.2|110456.2|33
1732102960000|2024-11-20 11:42:40|110485.1|110460.1|110482.8|110457.8|110490.9|110465.9|110477.8|110452.8|27
1732102970000|2024-11-20 11:42:50|110484.6|110459.6|110490|110465|110494|110469|110484.6|110459.6|21
1732102980000|2024-11-20 11:43:00|110490.5|110465.5|110482.2|110457.2|110492.4|110467.4|110476.3|110451.3|48
1732102990000|2024-11-20 11:43:10|110482.1|110457.1|110481|110456|110483.2|110458.2|110477.1|110452.1|17
1732103000000|2024-11-20 11:43:20|110480.4|110455.4|110479.7|110454.7|110485.4|110460.4|110477.6|110452.6|36
1732103010000|2024-11-20 11:43:30|110478.3|110453.3|110485.4|110460.4|110487.2|110462.2|110478.3|110453.3|21
1732103020000|2024-11-20 11:43:40|110485.3|110460.3|110475.3|110450.3|110492.5|110467.5|110472.2|110447.2|34
1732103030000|2024-11-20 11:43:50|110477.2|110452.2|110491.6|110466.6|110491.6|110466.6|110475.8|110450.8|39
1732103040000|2024-11-20 11:44:00|110492.7|110467.7|110496.3|110471.3|110496.3|110471.3|110486.8|110461.8|21
1732103050000|2024-11-20 11:44:10|110496.4|110471.4|110493.3|110468.3|110498.1|110473.1|110489.5|110464.5|25
1732103060000|2024-11-20 11:44:20|110494.1|110469.1|110496.8|110471.8|110502.2|110477.2|110490|110465|26
1732103070000|2024-11-20 11:44:30|110495.7|110470.7|110501.5|110476.5|110503|110478|110495.7|110470.7|16
1732103080000|2024-11-20 11:44:40|110501.9|110476.9|110502.3|110477.3|110503.7|110478.7|110497.8|110472.8|25
1732103090000|2024-11-20 11:44:50|110503.6|110478.6|110509|110484|110510.1|110485.1|110503.6|110478.6|24
1732103100000|2024-11-20 11:45:00|110510.6|110485.6|110510.5|110485.5|110527.4|110502.4|110509.2|110484.2|25
1732103110000|2024-11-20 11:45:10|110509.4|110484.4|110498.3|110473.3|110510.5|110485.5|110493.5|110468.5|36
1732103120000|2024-11-20 11:45:20|110497.3|110472.3|110498.2|110473.2|110499|110474|110495.1|110470.1|25
1732103130000|2024-11-20 11:45:30|110498.4|110473.4|110495.4|110470.4|110499.2|110474.2|110495|110470|16
1732103140000|2024-11-20 11:45:40|110494.6|110469.6|110477.8|110452.8|110496.1|110471.1|110474|110449|31
1732103150000|2024-11-20 11:45:50|110477.7|110452.7|110479.1|110454.1|110481.7|110456.7|110477.7|110452.7|17
1732103160000|2024-11-20 11:46:00|110479.4|110454.4|110496.5|110471.5|110501.2|110476.2|110479.4|110454.4|27
1732103170000|2024-11-20 11:46:10|110495.4|110470.4|110501.7|110476.7|110502.7|110477.7|110495.4|110470.4|27
1732103180000|2024-11-20 11:46:20|110502.8|110477.8|110503.5|110478.5|110503.7|110478.7|110499.6|110474.6|14
1732103190000|2024-11-20 11:46:30|110503.2|110478.2|110500.7|110475.7|110507.2|110482.2|110495.2|110470.2|28
1732103200000|2024-11-20 11:46:40|110501.7|110476.7|110496.6|110471.6|110501.7|110476.7|110494.3|110469.3|11
1732103210000|2024-11-20 11:46:50|110496.4|110471.4|110508.1|110483.1|110508.2|110483.2|110495.6|110470.6|25
1732103220000|2024-11-20 11:47:00|110509.1|110484.1|110509.9|110484.9|110519.1|110494.1|110508.4|110483.4|27
1732103230000|2024-11-20 11:47:10|110509|110484|110499.9|110474.9|110510.8|110485.8|110496.9|110471.9|24
1732103240000|2024-11-20 11:47:20|110498.6|110473.6|110494.4|110469.4|110498.6|110473.6|110491.6|110466.6|16
1732103250000|2024-11-20 11:47:30|110494|110469|110492.1|110467.1|110496.7|110471.7|110491.1|110466.1|29
1732103260000|2024-11-20 11:47:40|110492.2|110467.2|110492.1|110467.1|110492.2|110467.2|110491.6|110466.6|4
1732103270000|2024-11-20 11:47:50|110491.6|110466.6|110484.5|110459.5|110496.6|110471.6|110478.7|110453.7|26
1732103280000|2024-11-20 11:48:00|110485|110460|110476.3|110451.3|110485.4|110460.4|110475.9|110450.9|16
1732103290000|2024-11-20 11:48:10|110476.9|110451.9|110475.1|110450.1|110476.9|110451.9|110474|110449|11
1732103300000|2024-11-20 11:48:20|110475|110450|110480.2|110455.2|110480.2|110455.2|110469.2|110444.2|24
1732103310000|2024-11-20 11:48:30|110481.4|110456.4|110486.6|110461.6|110486.8|110461.8|110481.4|110456.4|11
1732103320000|2024-11-20 11:48:40|110487.6|110462.6|110479.6|110454.6|110489.6|110464.6|110479.6|110454.6|13
1732103330000|2024-11-20 11:48:50|110479.7|110454.7|110485.4|110460.4|110487.6|110462.6|110479.4|110454.4|18
1732103340000|2024-11-20 11:49:00|110484.2|110459.2|110475.4|110450.4|110487.3|110462.3|110475.4|110450.4|18
1732103350000|2024-11-20 11:49:10|110475.1|110450.1|110477.9|110452.9|110481.9|110456.9|110474.9|110449.9|16
1732103360000|2024-11-20 11:49:20|110478.1|110453.1|110470.5|110445.5|110478.1|110453.1|110470.5|110445.5|8
1732103370000|2024-11-20 11:49:30|110470.3|110445.3|110453.1|110428.1|110471|110446|110453.1|110428.1|26
1732103380000|2024-11-20 11:49:40|110454.2|110429.2|110454.8|110429.8|110455.9|110430.9|110452.4|110427.4|13
1732103390000|2024-11-20 11:49:50|110454.9|110429.9|110450.3|110425.3|110459|110434|110449.6|110424.6|18
1732103400000|2024-11-20 11:50:00|110449.5|110424.5|110458.1|110433.1|110458.1|110433.1|110449|110424|16
1732103410000|2024-11-20 11:50:10|110459.3|110434.3|110472.1|110447.1|110472.1|110447.1|110459.3|110434.3|27
1732103420000|2024-11-20 11:50:20|110472.3|110447.3|110476.5|110451.5|110481.2|110456.2|110469.4|110444.4|23
1732103430000|2024-11-20 11:50:30|110473.6|110448.6|110475.6|110450.6|110480.2|110455.2|110473.4|110448.4|16
1732103440000|2024-11-20 11:50:40|110474.8|110449.8|110459.5|110434.5|110475.3|110450.3|110459.3|110434.3|16
1732103450000|2024-11-20 11:50:50|110459.6|110434.6|110460.9|110435.9|110467.3|110442.3|110452.5|110427.5|40
1732103460000|2024-11-20 11:51:00|110463.2|110438.2|110468.5|110443.5|110468.5|110443.5|110463.2|110438.2|20
1732103470000|2024-11-20 11:51:10|110469.6|110444.6|110463.2|110438.2|110469.6|110444.6|110462.7|110437.7|19
1732103480000|2024-11-20 11:51:20|110464.1|110439.1|110468.6|110443.6|110468.6|110443.6|110463.5|110438.5|8
1732103490000|2024-11-20 11:51:30|110469.6|110444.6|110468.2|110443.2|110469.6|110444.6|110466.4|110441.4|12
1732103500000|2024-11-20 11:51:40|110468.3|110443.3|110460.1|110435.1|110468.3|110443.3|110459.1|110434.1|17
1732103510000|2024-11-20 11:51:50|110460.3|110435.3|110454.2|110429.2|110462.4|110437.4|110454.2|110429.2|9
1732103520000|2024-11-20 11:52:00|110455.2|110430.2|110454|110429|110456.5|110431.5|110452.2|110427.2|19
1732103530000|2024-11-20 11:52:10|110454.3|110429.3|110453.7|110428.7|110455.7|110430.7|110453.6|110428.6|18
1732103540000|2024-11-20 11:52:20|110453.5|110428.5|110479.4|110454.4|110479.5|110454.5|110453.5|110428.5|21
1732103550000|2024-11-20 11:52:30|110479.6|110454.6|110478.2|110453.2|110480.9|110455.9|110477.8|110452.8|10
1732103560000|2024-11-20 11:52:40|110479.2|110454.2|110480|110455|110482|110457|110477.6|110452.6|19
1732103570000|2024-11-20 11:52:50|110480.6|110455.6|110478.9|110453.9|110480.6|110455.6|110478|110453|10
1732103580000|2024-11-20 11:53:00|110478.1|110453.1|110467.9|110442.9|110478.9|110453.9|110462.1|110437.1|26
1732103590000|2024-11-20 11:53:10|110466.5|110441.5|110460.3|110435.3|110469.6|110444.6|110459.8|110434.8|23
1732103600000|2024-11-20 11:53:20|110459|110434|110466.6|110441.6|110494.7|110454.4|110459|110434|28
1732103610000|2024-11-20 11:53:30|110465.2|110440.2|110464.4|110439.4|110465.2|110440.2|110456.5|110431.5|25
1732103620000|2024-11-20 11:53:40|110463.3|110438.3|110456.7|110431.7|110464.6|110439.6|110455.4|110430.4|23
1732103630000|2024-11-20 11:53:50|110455.7|110430.7|110447.3|110422.3|110458.5|110433.5|110447.3|110422.3|21
1732103640000|2024-11-20 11:54:00|110447.4|110422.4|110446.6|110421.6|110450.2|110425.2|110446.6|110421.6|10
1732103650000|2024-11-20 11:54:10|110445.6|110420.6|110457|110432|110458.9|110433.9|110441.8|110416.8|32
1732103660000|2024-11-20 11:54:20|110458.1|110433.1|110458.4|110433.4|110461.2|110436.2|110456.9|110431.9|14
1732103670000|2024-11-20 11:54:30|110458.2|110433.2|110457.2|110432.2|110458.2|110433.2|110457.1|110432.1|4
1732103680000|2024-11-20 11:54:40|110458.3|110433.3|110464.5|110439.5|110472.8|110447.8|110458.3|110433.3|30
1732103690000|2024-11-20 11:54:50|110465.6|110440.6|110440|110415|110467.5|110442.5|110440|110415|33
1732103700000|2024-11-20 11:55:00|110438.3|110413.3|110429.1|110404.1|110438.3|110413.3|110421.3|110396.3|32
1732103710000|2024-11-20 11:55:10|110428.5|110403.5|110437.7|110412.7|110439.8|110414.8|110425.2|110400.2|26
1732103720000|2024-11-20 11:55:20|110436|110411|110430.7|110405.7|110436.4|110411.4|110430.5|110405.5|19
1732103730000|2024-11-20 11:55:30|110431.6|110406.6|110437.2|110412.2|110439.7|110414.7|110431.6|110406.6|14
1732103740000|2024-11-20 11:55:40|110436.3|110411.3|110438.5|110413.5|110443.1|110418.1|110436.3|110411.3|27
1732103750000|2024-11-20 11:55:50|110437.4|110412.4|110437.4|110412.4|110438|110413|110437.1|110412.1|7
1732103760000|2024-11-20 11:56:00|110437.2|110412.2|110431.5|110406.5|110437.6|110412.6|110431.5|110406.5|10
1732103770000|2024-11-20 11:56:10|110431|110406|110430.8|110405.8|110431.1|110406.1|110429|110404|8
1732103780000|2024-11-20 11:56:20|110432|110407|110437|110412|110437|110412|110431.5|110406.5|18
1732103790000|2024-11-20 11:56:30|110439.4|110414.4|110445.4|110420.4|110446.1|110421.1|110438.6|110413.6|12
1732103800000|2024-11-20 11:56:40|110444.9|110419.9|110464.4|110439.4|110466.3|110441.3|110444.9|110419.9|27
1732103810000|2024-11-20 11:56:50|110465|110440|110467.8|110442.8|110469.2|110444.2|110462.8|110437.8|16
1732103820000|2024-11-20 11:57:00|110468.7|110443.7|110465.8|110440.8|110468.7|110443.7|110459.4|110434.4|11
1732103830000|2024-11-20 11:57:10|110463|110438|110463.4|110438.4|110469.6|110444.6|110461.1|110436.1|19
1732103840000|2024-11-20 11:57:20|110463.3|110438.3|110461.9|110436.9|110463.3|110438.3|110461.9|110436.9|3
1732103850000|2024-11-20 11:57:30|110463.1|110438.1|110461.3|110436.3|110463.1|110438.1|110459.4|110434.4|13
1732103860000|2024-11-20 11:57:40|110462.6|110437.6|110460.6|110435.6|110462.6|110437.6|110460.4|110435.4|17
1732103870000|2024-11-20 11:57:50|110460.2|110435.2|110464.6|110439.6|110464.7|110439.7|110460.2|110435.2|8
1732103880000|2024-11-20 11:58:00|110465.1|110440.1|110464.1|110439.1|110465.1|110440.1|110462.3|110437.3|10
1732103890000|2024-11-20 11:58:10|110464.3|110439.3|110461.9|110436.9|110465.1|110440.1|110461.9|110436.9|7
1732103900000|2024-11-20 11:58:20|110461.1|110436.1|110459|110434|110461.1|110436.1|110459|110434|9
1732103910000|2024-11-20 11:58:30|110458.5|110433.5|110463.9|110438.9|110463.9|110438.9|110458.5|110433.5|10
1732103920000|2024-11-20 11:58:40|110464.9|110439.9|110465.6|110440.6|110465.6|110440.6|110463.5|110438.5|9
1732103930000|2024-11-20 11:58:50|110465.5|110440.5|110463|110438|110465.6|110440.6|110463|110438|10
1732103940000|2024-11-20 11:59:00|110462.7|110437.7|110462.6|110437.6|110462.7|110437.7|110459|110434|12
1732103950000|2024-11-20 11:59:10|110462.4|110437.4|110461.7|110436.7|110462.4|110437.4|110461.7|110436.7|4
1732103960000|2024-11-20 11:59:20|110461.8|110436.8|110463.3|110438.3|110463.8|110438.8|110461.8|110436.8|5
1732103970000|2024-11-20 11:59:30|110462.9|110437.9|110460.4|110435.4|110462.9|110437.9|110460.4|110435.4|4
1732103980000|2024-11-20 11:59:40|110460.3|110435.3|110462.1|110437.1|110462.3|110437.3|110460.3|110435.3|8
1732103990000|2024-11-20 11:59:50|110462.6|110437.6|110470.7|110445.7|110470.7|110445.7|110462.6|110437.6|13
1732104000000|2024-11-20 12:00:00|110470.9|110445.9|110468.1|110443.1|110470.9|110445.9|110454.6|110429.6|34
1732104010000|2024-11-20 12:00:10|110469.1|110444.1|110472.5|110447.5|110484|110459|110461.3|110436.3|25
1732104020000|2024-11-20 12:00:20|110469.9|110444.9|110461.9|110436.9|110469.9|110444.9|110458.9|110433.9|14
1732104030000|2024-11-20 12:00:30|110463.6|110438.6|110458.4|110433.4|110463.6|110438.6|110456.8|110431.8|11
1732104040000|2024-11-20 12:00:40|110459.2|110434.2|110459.2|110434.2|110460|110435|110458.5|110433.5|9
1732104050000|2024-11-20 12:00:50|110459.3|110434.3|110453.5|110428.5|110459.3|110434.3|110453.5|110428.5|14
1732104060000|2024-11-20 12:01:00|110452.9|110427.9|110455.1|110430.1|110455.1|110430.1|110443.6|110418.6|16
1732104070000|2024-11-20 12:01:10|110453.6|110428.6|110447.7|110422.7|110453.6|110428.6|110447.6|110422.6|15
1732104080000|2024-11-20 12:01:20|110446.5|110421.5|110443.3|110418.3|110446.5|110421.5|110436.2|110411.2|19
1732104090000|2024-11-20 12:01:30|110443|110418|110444.8|110419.8|110446.9|110421.9|110443|110418|15
1732104100000|2024-11-20 12:01:40|110443.7|110418.7|110451.7|110426.7|110451.7|110426.7|110443.7|110418.7|12
1732104110000|2024-11-20 12:01:50|110451.8|110426.8|110454.6|110429.6|110455|110430|110448.8|110423.8|13
1732104120000|2024-11-20 12:02:00|110454.8|110429.8|110444.7|110419.7|110465.3|110440.3|110444.7|110419.7|31
1732104130000|2024-11-20 12:02:10|110444.4|110419.4|110444.1|110419.1|110448.4|110423.4|110444.1|110419.1|18
1732104140000|2024-11-20 12:02:20|110442.9|110417.9|110444.8|110419.8|110444.8|110419.8|110442.9|110417.9|7
1732104150000|2024-11-20 12:02:30|110445.4|110420.4|110449.9|110424.9|110455.7|110430.7|110445.4|110420.4|23
1732104160000|2024-11-20 12:02:40|110450.3|110425.3|110459.5|110434.5|110460.2|110435.2|110449.5|110424.5|17
1732104170000|2024-11-20 12:02:50|110459.6|110434.6|110462.9|110437.9|110467.7|110442.7|110459.6|110434.6|17
1732104180000|2024-11-20 12:03:00|110463.9|110438.9|110466.7|110441.7|110468.8|110443.8|110463.7|110438.7|13
1732104190000|2024-11-20 12:03:10|110466.5|110441.5|110457.5|110432.5|110466.5|110441.5|110457.2|110432.2|20
1732104200000|2024-11-20 12:03:20|110456.3|110431.3|110454.6|110429.6|110456.3|110431.3|110453.7|110428.7|17
1732104210000|2024-11-20 12:03:30|110454.5|110429.5|110453.9|110428.9|110454.5|110429.5|110450.1|110425.1|18
1732104220000|2024-11-20 12:03:40|110453.7|110428.7|110469.1|110444.1|110469.1|110444.1|110453.7|110428.7|12
1732104230000|2024-11-20 12:03:50|110469.7|110444.7|110469.1|110444.1|110472.6|110447.6|110468|110443|13
1732104240000|2024-11-20 12:04:00|110469.7|110444.7|110460.7|110435.7|110473.5|110448.5|110459.9|110434.9|18
1732104250000|2024-11-20 12:04:10|110460.5|110435.5|110458.8|110433.8|110460.5|110435.5|110458.8|110433.8|5
1732104260000|2024-11-20 12:04:20|110458.9|110433.9|110441|110416|110458.9|110433.9|110440.2|110415.2|28
1732104270000|2024-11-20 12:04:30|110433.9|110408.9|110434.5|110409.5|110440.3|110415.3|110432.2|110407.2|19
1732104280000|2024-11-20 12:04:40|110434.3|110409.3|110424.5|110399.5|110434.3|110409.3|110418.4|110393.4|21
1732104290000|2024-11-20 12:04:50|110423.3|110398.3|110435|110410|110435|110410|110423.3|110398.3|12
1732104300000|2024-11-20 12:05:00|110435.5|110410.5|110440.3|110415.3|110441.1|110416.1|110435.5|110410.5|15
1732104310000|2024-11-20 12:05:10|110440.8|110415.8|110446.1|110421.1|110446.1|110421.1|110440.8|110415.8|10
1732104320000|2024-11-20 12:05:20|110447.1|110422.1|110451.1|110426.1|110452.6|110427.6|110447.1|110422.1|10
1732104330000|2024-11-20 12:05:30|110452|110427|110451.1|110426.1|110455.5|110430.5|110451.1|110426.1|15
1732104340000|2024-11-20 12:05:40|110450.7|110425.7|110454.4|110429.4|110456.7|110431.7|110450.4|110425.4|14
1732104350000|2024-11-20 12:05:50|110455.4|110430.4|110444.5|110419.5|110455.4|110430.4|110443.2|110418.2|24
1732104360000|2024-11-20 12:06:00|110444.3|110419.3|110447.2|110422.2|110447.4|110422.4|110441.7|110416.7|13
1732104370000|2024-11-20 12:06:10|110447.4|110422.4|110445.1|110420.1|110447.8|110422.8|110445.1|110420.1|6
1732104380000|2024-11-20 12:06:20|110446.3|110421.3|110442.7|110417.7|110446.3|110421.3|110442.7|110417.7|6
1732104390000|2024-11-20 12:06:30|110442.4|110417.4|110443.6|110418.6|110446.3|110421.3|110442.3|110417.3|14
1732104400000|2024-11-20 12:06:40|110444.4|110419.4|110444.7|110419.7|110444.7|110419.7|110443.6|110418.6|6
1732104410000|2024-11-20 12:06:50|110444.2|110419.2|110445.6|110420.6|110446.4|110421.4|110444.2|110419.2|13
1732104420000|2024-11-20 12:07:00|110447.3|110422.3|110460.1|110435.1|110460.1|110435.1|110447.3|110422.3|15
1732104430000|2024-11-20 12:07:10|110461.3|110436.3|110465.3|110440.3|110472.7|110447.7|110461.3|110436.3|12
1732104440000|2024-11-20 12:07:20|110466.1|110441.1|110469.6|110444.6|110470.8|110445.8|110466|110441|8
1732104450000|2024-11-20 12:07:30|110468.5|110443.5|110467|110442|110468.8|110443.8|110463|110438|17
1732104460000|2024-11-20 12:07:40|110466.8|110441.8|110459.8|110434.8|110466.8|110441.8|110458.8|110433.8|13
1732104470000|2024-11-20 12:07:50|110460.4|110435.4|110460.8|110435.8|110461|110436|110460.1|110435.1|7
1732104480000|2024-11-20 12:08:00|110462|110437|110478.1|110453.1|110478.4|110453.4|110462|110437|13
1732104490000|2024-11-20 12:08:10|110477|110452|110477|110452|110477|110452|110476.4|110451.4|3
1732104500000|2024-11-20 12:08:20|110476.6|110451.6|110483.9|110458.9|110483.9|110458.9|110476.6|110451.6|5
1732104510000|2024-11-20 12:08:30|110483.4|110458.4|110481.4|110456.4|110486.6|110461.6|110481|110456|9
1732104520000|2024-11-20 12:08:40|110481.6|110456.6|110496.9|110471.9|110496.9|110471.9|110481.4|110456.4|12
1732104530000|2024-11-20 12:08:50|110497.9|110472.9|110494.2|110469.2|110499.9|110474.9|110492.7|110467.7|13
1732104540000|2024-11-20 12:09:00|110493.6|110468.6|110491.6|110466.6|110497.9|110472.9|110491.3|110466.3|16
1732104550000|2024-11-20 12:09:10|110492.6|110467.6|110510.1|110485.1|110512.7|110487.7|110492.6|110467.6|25
1732104560000|2024-11-20 12:09:20|110511.5|110486.5|110504.9|110479.9|110511.8|110486.8|110504.9|110479.9|16
1732104570000|2024-11-20 12:09:30|110504.1|110479.1|110490|110465|110504.1|110479.1|110488.3|110463.3|24
1732104580000|2024-11-20 12:09:40|110489|110464|110485.9|110460.9|110489|110464|110483|110458|13
1732104590000|2024-11-20 12:09:50|110485.4|110460.4|110486.1|110461.1|110486.6|110461.6|110479.8|110454.8|17
1732104600000|2024-11-20 12:10:00|110487.9|110462.9|110484.2|110459.2|110492.8|110467.8|110484.2|110459.2|16
1732104610000|2024-11-20 12:10:10|110484.3|110459.3|110486.3|110461.3|110489.7|110464.7|110484.3|110459.3|14
1732104620000|2024-11-20 12:10:20|110485.8|110460.8|110480.5|110455.5|110494.4|110469.4|110480.5|110455.5|19
1732104630000|2024-11-20 12:10:30|110480|110455|110478.2|110453.2|110483.7|110458.7|110477.6|110452.6|15
1732104640000|2024-11-20 12:10:40|110477.2|110452.2|110473.4|110448.4|110477.7|110452.7|110470.9|110445.9|24
1732104650000|2024-11-20 12:10:50|110472.8|110447.8|110472.9|110447.9|110473.1|110448.1|110465.2|110440.2|28
1732104660000|2024-11-20 12:11:00|110473.3|110448.3|110481.9|110456.9|110484.5|110459.5|110473.3|110448.3|22
1732104670000|2024-11-20 12:11:10|110482.7|110457.7|110477.9|110452.9|110482.7|110457.7|110477.1|110452.1|9
1732104680000|2024-11-20 12:11:20|110477|110452|110476.6|110451.6|110482.1|110457.1|110476|110451|19
1732104690000|2024-11-20 12:11:30|110476.5|110451.5|110480.4|110455.4|110482.1|110457.1|110475.5|110450.5|24
1732104700000|2024-11-20 12:11:40|110479|110454|110476|110451|110488|110463|110475.4|110450.4|16
1732104710000|2024-11-20 12:11:50|110477.1|110452.1|110455|110430|110479.4|110454.4|110450.5|110425.5|39
1732104720000|2024-11-20 12:12:00|110452.2|110427.2|110435.1|110410.1|110453.8|110428.8|110430|110405|48
1732104730000|2024-11-20 12:12:10|110435.9|110410.9|110437.8|110412.8|110443.6|110418.6|110424.3|110399.3|33
1732104740000|2024-11-20 12:12:20|110436.6|110411.6|110438.2|110413.2|110440.2|110415.2|110434.3|110409.3|34
1732104750000|2024-11-20 12:12:30|110438.9|110413.9|110435.2|110410.2|110443.1|110418.1|110432.7|110407.7|37
1732104760000|2024-11-20 12:12:40|110435.1|110410.1|110425.2|110400.2|110435.1|110410.1|110425.2|110400.2|24
1732104770000|2024-11-20 12:12:50|110419.9|110394.9|110395.5|110370.5|110420.8|110395.8|110395|110370|34
1732104780000|2024-11-20 12:13:00|110394.9|110369.9|110401|110376|110414.8|110389.8|110394.5|110369.5|39
1732104790000|2024-11-20 12:13:10|110401.3|110376.3|110399.3|110374.3|110403.8|110378.8|110398.5|110373.5|40
1732104800000|2024-11-20 12:13:20|110398.9|110373.9|110399.5|110374.5|110401.1|110376.1|110398|110373|30
1732104810000|2024-11-20 12:13:30|110400.7|110375.7|110411.6|110386.6|110413|110388|110400.7|110375.7|27
1732104820000|2024-11-20 12:13:40|110412.2|110387.2|110413.1|110388.1|110414.8|110389.8|110399.1|110374.1|38
1732104830000|2024-11-20 12:13:50|110412.3|110387.3|110397.8|110372.8|110412.3|110387.3|110396.6|110371.6|34
1732104840000|2024-11-20 12:14:00|110400.5|110375.5|110409.6|110384.6|110409.6|110384.6|110395.6|110370.6|48
1732104850000|2024-11-20 12:14:10|110410.1|110385.1|110401.7|110376.7|110410.2|110385.2|110397.4|110372.4|36
1732104860000|2024-11-20 12:14:20|110401.2|110376.2|110407.6|110382.6|110408.2|110383.2|110387.9|110362.9|35
1732104870000|2024-11-20 12:14:30|110406.7|110381.7|110420.7|110395.7|110421|110396|110406.7|110381.7|26
1732104880000|2024-11-20 12:14:40|110420.6|110395.6|110436.5|110411.5|110436.5|110411.5|110417.1|110392.1|29
1732104890000|2024-11-20 12:14:50|110435.1|110410.1|110436.5|110411.5|110440.1|110415.1|110434.2|110409.2|9
1732104900000|2024-11-20 12:15:00|110435.3|110410.3|110410.3|110385.3|110435.3|110410.3|110410.3|110385.3|22
1732104910000|2024-11-20 12:15:10|110411.4|110386.4|110413.8|110388.8|110414.8|110389.8|110410.2|110385.2|14
1732104920000|2024-11-20 12:15:20|110415.1|110390.1|110433|110408|110433.7|110408.7|110415|110390|21
1732104930000|2024-11-20 12:15:30|110433.6|110408.6|110429.4|110404.4|110435.2|110410.2|110429.4|110404.4|11
1732104940000|2024-11-20 12:15:40|110428.6|110403.6|110426.5|110401.5|110429.4|110404.4|110422.1|110397.1|23
1732104950000|2024-11-20 12:15:50|110424.8|110399.8|110427.2|110402.2|110427.8|110402.8|110421.6|110396.6|21
1732104960000|2024-11-20 12:16:00|110426.2|110401.2|110429.4|110404.4|110429.4|110404.4|110425.6|110400.6|7
1732104970000|2024-11-20 12:16:10|110430.4|110405.4|110421.8|110396.8|110431|110406|110421.8|110396.8|16
1732104980000|2024-11-20 12:16:20|110420.7|110395.7|110424.1|110399.1|110425.9|110400.9|110420.6|110395.6|16
1732104990000|2024-11-20 12:16:30|110423.5|110398.5|110419.7|110394.7|110425.6|110400.6|110412.4|110387.4|25
1732105000000|2024-11-20 12:16:40|110418.6|110393.6|110418.3|110393.3|110418.6|110393.6|110411.7|110386.7|21
1732105010000|2024-11-20 12:16:50|110417.4|110392.4|110419.7|110394.7|110421|110396|110409.6|110384.6|30
1732105020000|2024-11-20 12:17:00|110419.3|110394.3|110425.2|110400.2|110425.9|110400.9|110417.9|110392.9|19
1732105030000|2024-11-20 12:17:10|110424.7|110399.7|110420.7|110395.7|110425.2|110400.2|110417.7|110392.7|11
1732105040000|2024-11-20 12:17:20|110420.8|110395.8|110411.2|110386.2|110420.8|110395.8|110411.2|110386.2|8
1732105050000|2024-11-20 12:17:30|110410|110385|110409.8|110384.8|110410.4|110385.4|110406.7|110381.7|11
1732105060000|2024-11-20 12:17:40|110409.6|110384.6|110406|110381|110409.6|110384.6|110403.3|110378.3|14
1732105070000|2024-11-20 12:17:50|110406.1|110381.1|110407.6|110382.6|110407.6|110382.6|110406|110381|12
1732105080000|2024-11-20 12:18:00|110408.7|110383.7|110432.1|110407.1|110436.6|110411.6|110407.2|110382.2|34
1732105090000|2024-11-20 12:18:10|110431.7|110406.7|110431.3|110406.3|110434.4|110409.4|110428.6|110403.6|22
1732105100000|2024-11-20 12:18:20|110431.5|110406.5|110430.3|110405.3|110431.7|110406.7|110429.7|110404.7|12
1732105110000|2024-11-20 12:18:30|110430.1|110405.1|110425.2|110400.2|110436.2|110411.2|110425.2|110400.2|16
1732105120000|2024-11-20 12:18:40|110424.8|110399.8|110430.1|110405.1|110430.9|110405.9|110424.8|110399.8|14
1732105130000|2024-11-20 12:18:50|110430.3|110405.3|110425.7|110400.7|110432.1|110407.1|110425.7|110400.7|11
1732105140000|2024-11-20 12:19:00|110425.8|110400.8|110428.8|110403.8|110433.4|110408.4|110423.6|110398.6|17
1732105150000|2024-11-20 12:19:10|110429.8|110404.8|110429.2|110404.2|110430.2|110405.2|110428|110403|11
1732105160000|2024-11-20 12:19:20|110428.1|110403.1|110430.7|110405.7|110430.7|110405.7|110425.7|110400.7|14
1732105170000|2024-11-20 12:19:30|110430.9|110405.9|110436.1|110411.1|110436.8|110411.8|110430.8|110405.8|17
1732105180000|2024-11-20 12:19:40|110436.8|110411.8|110427.1|110402.1|110439.1|110414.1|110427.1|110402.1|24
1732105190000|2024-11-20 12:19:50|110425.8|110400.8|110436.3|110411.3|110436.3|110411.3|110422.4|110397.4|26
1732105200000|2024-11-20 12:20:00|110435.6|110410.6|110440.9|110415.9|110440.9|110415.9|110435.6|110410.6|13
1732105210000|2024-11-20 12:20:10|110442|110417|110453.5|110428.5|110456.9|110431.9|110442|110417|18
1732105220000|2024-11-20 12:20:20|110453.4|110428.4|110457|110432|110462.3|110437.3|110453.4|110428.4|19
1732105230000|2024-11-20 12:20:30|110456.9|110431.9|110455.9|110430.9|110458|110433|110452.4|110427.4|14
1732105240000|2024-11-20 12:20:40|110452.7|110427.7|110449.9|110424.9|110452.8|110427.8|110449.6|110424.6|11
1732105250000|2024-11-20 12:20:50|110449.7|110424.7|110448.9|110423.9|110455|110430|110446.5|110421.5|21
1732105260000|2024-11-20 12:21:00|110449.1|110424.1|110440.4|110415.4|110450.2|110425.2|110438.6|110413.6|39
1732105270000|2024-11-20 12:21:10|110441|110416|110445.9|110420.9|110449|110424|110441|110416|17
1732105280000|2024-11-20 12:21:20|110446.5|110421.5|110442|110417|110446.5|110421.5|110442|110417|10
1732105290000|2024-11-20 12:21:30|110441.3|110416.3|110436|110411|110442|110417|110434.6|110409.6|15
1732105300000|2024-11-20 12:21:40|110436.1|110411.1|110430|110405|110437|110412|110430|110405|17
1732105310000|2024-11-20 12:21:50|110429.1|110404.1|110391.2|110366.2|110429.1|110404.1|110391.2|110366.2|16
1732105320000|2024-11-20 12:22:00|110390.1|110365.1|110395.9|110370.9|110400.5|110375.5|110387.1|110362.1|29
1732105330000|2024-11-20 12:22:10|110394.7|110369.7|110391|110366|110396.6|110371.6|110383.7|110358.7|37
1732105340000|2024-11-20 12:22:20|110391.1|110366.1|110386.7|110361.7|110392.4|110367.4|110386|110361|23
1732105350000|2024-11-20 12:22:30|110387.5|110362.5|110379.8|110354.8|110387.5|110362.5|110375.4|110350.4|15
1732105360000|2024-11-20 12:22:40|110380.5|110355.5|110378.8|110353.8|110381.8|110356.8|110378.8|110353.8|7
1732105370000|2024-11-20 12:22:50|110378.3|110353.3|110377|110352|110378.8|110353.8|110375.4|110350.4|11
1732105380000|2024-11-20 12:23:00|110378.4|110353.4|110384.9|110359.9|110388.5|110363.5|110378.4|110353.4|17
1732105390000|2024-11-20 12:23:10|110384.4|110359.4|110388.6|110363.6|110393.2|110368.2|110381.1|110356.1|19
1732105400000|2024-11-20 12:23:20|110388.7|110363.7|110387.9|110362.9|110388.7|110363.7|110385.7|110360.7|16
1732105410000|2024-11-20 12:23:30|110387.5|110362.5|110384.1|110359.1|110387.5|110362.5|110376|110351|25
1732105420000|2024-11-20 12:23:40|110384.3|110359.3|110388.1|110363.1|110388.9|110363.9|110382.2|110357.2|14
1732105430000|2024-11-20 12:23:50|110388.2|110363.2|110389.5|110364.5|110393.1|110368.1|110384.8|110359.8|29
1732105440000|2024-11-20 12:24:00|110388.5|110363.5|110385.4|110360.4|110388.5|110363.5|110380.9|110355.9|17
1732105450000|2024-11-20 12:24:10|110385|110360|110392.4|110367.4|110396.6|110371.6|110381.5|110356.5|26
1732105460000|2024-11-20 12:24:20|110390.8|110365.8|110394|110369|110396.1|110371.1|110390.8|110365.8|15
1732105470000|2024-11-20 12:24:30|110393.4|110368.4|110395.8|110370.8|110410|110385|110392.5|110367.5|25
1732105480000|2024-11-20 12:24:40|110393.8|110368.8|110393.5|110368.5|110396.8|110371.8|110393.3|110368.3|20
1732105490000|2024-11-20 12:24:50|110392.7|110367.7|110401.2|110376.2|110402.1|110377.1|110392.7|110367.7|13
1732105500000|2024-11-20 12:25:00|110398.3|110373.3|110403.7|110378.7|110404.7|110379.7|110398.3|110373.3|11
1732105510000|2024-11-20 12:25:10|110404|110379|110400.8|110375.8|110405.4|110380.4|110400.8|110375.8|13
1732105520000|2024-11-20 12:25:20|110401.3|110376.3|110405.1|110380.1|110405.2|110380.2|110401.3|110376.3|12
1732105530000|2024-11-20 12:25:30|110405.6|110380.6|110404.4|110379.4|110405.6|110380.6|110403.3|110378.3|10
1732105540000|2024-11-20 12:25:40|110398.7|110373.7|110394.7|110369.7|110398.8|110373.8|110389.5|110364.5|16
1732105550000|2024-11-20 12:25:50|110395.6|110370.6|110395.2|110370.2|110398.4|110373.4|110395.2|110370.2|13
1732105560000|2024-11-20 12:26:00|110394.5|110369.5|110396.5|110371.5|110396.8|110371.8|110393.1|110368.1|14
1732105570000|2024-11-20 12:26:10|110396.9|110371.9|110387.5|110362.5|110399.5|110374.5|110387.5|110362.5|21
1732105580000|2024-11-20 12:26:20|110388|110363|110388.2|110363.2|110388.7|110363.7|110387.7|110362.7|11
1732105590000|2024-11-20 12:26:30|110388.7|110363.7|110387.1|110362.1|110388.7|110363.7|110387.1|110362.1|5
1732105600000|2024-11-20 12:26:40|110387.6|110362.6|110386.1|110361.1|110388|110363|110386.1|110361.1|11
1732105610000|2024-11-20 12:26:50|110385.9|110360.9|110389.6|110364.6|110389.6|110364.6|110385.3|110360.3|9
1732105620000|2024-11-20 12:27:00|110388.4|110363.4|110392.3|110367.3|110393.3|110368.3|110386.9|110361.9|11
1732105630000|2024-11-20 12:27:10|110392.6|110367.6|110392.4|110367.4|110392.9|110367.9|110389|110364|10
1732105640000|2024-11-20 12:27:20|110391.5|110366.5|110388.8|110363.8|110391.5|110366.5|110386.3|110361.3|12
1732105650000|2024-11-20 12:27:30|110388.3|110363.3|110393.9|110368.9|110393.9|110368.9|110388.3|110363.3|18
1732105660000|2024-11-20 12:27:40|110393.1|110368.1|110391.3|110366.3|110393.1|110368.1|110390.5|110365.5|7
1732105670000|2024-11-20 12:27:50|110390.7|110365.7|110388.7|110363.7|110392.7|110367.7|110388.7|110363.7|13
1732105680000|2024-11-20 12:28:00|110388.8|110363.8|110390.7|110365.7|110390.7|110365.7|110387.3|110362.3|14
1732105690000|2024-11-20 12:28:10|110390.5|110365.5|110392.6|110367.6|110394.8|110369.8|110388.3|110363.3|21
1732105700000|2024-11-20 12:28:20|110392.1|110367.1|110387.3|110362.3|110392.1|110367.1|110385|110360|25
1732105710000|2024-11-20 12:28:30|110386.8|110361.8|110363.3|110338.3|110386.8|110361.8|110359.8|110334.8|15
1732105720000|2024-11-20 12:28:40|110363.2|110338.2|110370.6|110345.6|110370.6|110345.6|110361.3|110336.3|26
1732105730000|2024-11-20 12:28:50|110370.1|110345.1|110365.5|110340.5|110376|110351|110359|110334|26
1732105740000|2024-11-20 12:29:00|110365|110340|110381.1|110356.1|110381.1|110356.1|110365|110340|42
1732105750000|2024-11-20 12:29:10|110378.4|110353.4|110384.4|110359.4|110385.5|110360.5|110377.2|110352.2|35
1732105760000|2024-11-20 12:29:20|110382.7|110357.7|110386.2|110361.2|110397.6|110372.6|110380|110355|57
1732105770000|2024-11-20 12:29:30|110384.4|110359.4|110381.6|110356.6|110386.8|110361.8|110379.5|110354.5|39
1732105780000|2024-11-20 12:29:40|110380.1|110355.1|110381.3|110356.3|110383.5|110358.5|110379.9|110354.9|38
1732105790000|2024-11-20 12:29:50|110382.9|110357.9|110387.2|110362.2|110387.2|110362.2|110381.3|110356.3|36
1732105800000|2024-11-20 12:30:00|110387.6|110362.6|110384.8|110359.8|110393.5|110368.5|110384.8|110359.8|24
1732105810000|2024-11-20 12:30:10|110385.9|110360.9|110387|110362|110390.5|110365.5|110383.5|110358.5|16
1732105820000|2024-11-20 12:30:20|110386.5|110361.5|110383.7|110358.7|110386.5|110361.5|110383.7|110358.7|4
1732105830000|2024-11-20 12:30:30|110384.7|110359.7|110386.6|110361.6|110386.8|110361.8|110384.7|110359.7|7
1732105840000|2024-11-20 12:30:40|110386.5|110361.5|110401.6|110376.6|110401.6|110376.6|110384.6|110359.6|13
1732105850000|2024-11-20 12:30:50|110401.4|110376.4|110391|110366|110401.4|110376.4|110388.7|110363.7|12
1732105860000|2024-11-20 12:31:00|110392.1|110367.1|110380.7|110355.7|110392.9|110367.9|110371.4|110346.4|20
1732105870000|2024-11-20 12:31:10|110380.8|110355.8|110381.1|110356.1|110381.8|110356.8|110380.7|110355.7|7
1732105880000|2024-11-20 12:31:20|110380.3|110355.3|110363.1|110338.1|110381.8|110356.8|110358.2|110333.2|39
1732105890000|2024-11-20 12:31:30|110362.4|110337.4|110355.1|110330.1|110363.4|110338.4|110352.6|110327.6|23
1732105900000|2024-11-20 12:31:40|110354.8|110329.8|110349.3|110324.3|110354.8|110329.8|110346.1|110321.1|30
1732105910000|2024-11-20 12:31:50|110349.2|110324.2|110343.4|110318.4|110349.2|110324.2|110339.4|110314.4|26
1732105920000|2024-11-20 12:32:00|110345.9|110320.9|110349.7|110324.7|110350.5|110325.5|110345.1|110320.1|16
1732105930000|2024-11-20 12:32:10|110349.6|110324.6|110350.5|110325.5|110353.6|110328.6|110347.9|110322.9|36
1732105940000|2024-11-20 12:32:20|110349.5|110324.5|110351.9|110326.9|110351.9|110326.9|110347.6|110322.6|20
1732105950000|2024-11-20 12:32:30|110352.2|110327.2|110364.8|110339.8|110364.8|110339.8|110351.1|110326.1|34
1732105960000|2024-11-20 12:32:40|110366|110341|110377.6|110352.6|110377.6|110352.6|110366|110341|14
1732105970000|2024-11-20 12:32:50|110378.8|110353.8|110377.8|110352.8|110383|110358|110377.6|110352.6|20
1732105980000|2024-11-20 12:33:00|110376.8|110351.8|110382.5|110357.5|110383.3|110358.3|110373.1|110348.1|16
1732105990000|2024-11-20 12:33:10|110382|110357|110386|110361|110387.3|110362.3|110381.7|110356.7|14
1732106000000|2024-11-20 12:33:20|110386.2|110361.2|110395.1|110370.1|110395.7|110370.7|110385.9|110360.9|28
1732106010000|2024-11-20 12:33:30|110396.2|110371.2|110381.9|110356.9|110396.2|110371.2|110378.5|110353.5|27
1732106020000|2024-11-20 12:33:40|110381.7|110356.7|110396.5|110371.5|110397.5|110372.5|110380.9|110355.9|25
1732106030000|2024-11-20 12:33:50|110396.6|110371.6|110393.9|110368.9|110396.6|110371.6|110392.5|110367.5|10
1732106040000|2024-11-20 12:34:00|110393.5|110368.5|110401|110376|110411.1|110386.1|110393.5|110368.5|38
1732106050000|2024-11-20 12:34:10|110402.1|110377.1|110401.3|110376.3|110403.2|110378.2|110395.8|110370.8|19
1732106060000|2024-11-20 12:34:20|110400.9|110375.9|110402.1|110377.1|110405.7|110380.7|110399.7|110374.7|19
1732106070000|2024-11-20 12:34:30|110402.7|110377.7|110401.7|110376.7|110402.8|110377.8|110401.7|110376.7|3
1732106080000|2024-11-20 12:34:40|110401.4|110376.4|110393.3|110368.3|110409.5|110384.5|110392.2|110367.2|29
1732106090000|2024-11-20 12:34:50|110394.6|110369.6|110391.1|110366.1|110394.6|110369.6|110390.2|110365.2|14
1732106100000|2024-11-20 12:35:00|110391|110366|110357.4|110332.4|110391|110366|110357.2|110332.2|38
1732106110000|2024-11-20 12:35:10|110357.7|110332.7|110358.2|110333.2|110361.3|110336.3|110350.8|110325.8|23
1732106120000|2024-11-20 12:35:20|110358.8|110333.8|110357.4|110332.4|110369.8|110344.8|110356.1|110331.1|23
1732106130000|2024-11-20 12:35:30|110359.8|110334.8|110352.7|110327.7|110359.8|110334.8|110350.8|110325.8|23
1732106140000|2024-11-20 12:35:40|110353.6|110328.6|110367.6|110342.6|110369.1|110344.1|110353.6|110328.6|15
1732106150000|2024-11-20 12:35:50|110367.5|110342.5|110367.8|110342.8|110367.8|110342.8|110365|110340|17
1732106160000|2024-11-20 12:36:00|110366.7|110341.7|110366.7|110341.7|110366.7|110341.7|110362.1|110337.1|14
1732106170000|2024-11-20 12:36:10|110367.9|110342.9|110361.7|110336.7|110369.1|110344.1|110361.7|110336.7|18
1732106180000|2024-11-20 12:36:20|110340.3|110315.3|110339.9|110314.9|110342.5|110317.5|110337.6|110312.6|20
1732106190000|2024-11-20 12:36:30|110340.1|110315.1|110336.5|110311.5|110344.2|110319.2|110335.6|110310.6|19
1732106200000|2024-11-20 12:36:40|110336.7|110311.7|110337.2|110312.2|110337.7|110312.7|110336|110311|13
1732106210000|2024-11-20 12:36:50|110345.3|110320.3|110349|110324|110350.5|110325.5|110336.6|110311.6|22
1732106220000|2024-11-20 12:37:00|110347.9|110322.9|110359.9|110334.9|110361.4|110336.4|110347.9|110322.9|21
1732106230000|2024-11-20 12:37:10|110360.5|110335.5|110363.2|110338.2|110365.8|110340.8|110359.6|110334.6|15
1732106240000|2024-11-20 12:37:20|110364.2|110339.2|110353.9|110328.9|110370.8|110345.8|110352.3|110327.3|33
1732106250000|2024-11-20 12:37:30|110352.5|110327.5|110349.6|110324.6|110354.5|110329.5|110348.4|110323.4|16
1732106260000|2024-11-20 12:37:40|110348.7|110323.7|110346.5|110321.5|110348.7|110323.7|110345.2|110320.2|10
1732106270000|2024-11-20 12:37:50|110347.2|110322.2|110364.4|110339.4|110373.9|110348.9|110347.2|110322.2|22
1732106280000|2024-11-20 12:38:00|110368.3|110343.3|110372.3|110347.3|110374.2|110349.2|110365.9|110340.9|23
1732106290000|2024-11-20 12:38:10|110371.6|110346.6|110373.3|110348.3|110376.9|110351.9|110369.6|110344.6|34
1732106300000|2024-11-20 12:38:20|110371.1|110346.1|110380.7|110355.7|110380.7|110355.7|110363.1|110338.1|31
1732106310000|2024-11-20 12:38:30|110381.3|110356.3|110372.5|110347.5|110381.3|110356.3|110357.1|110332.1|20
1732106320000|2024-11-20 12:38:40|110372.2|110347.2|110378.8|110353.8|110381.5|110356.5|110370.2|110345.2|14
1732106330000|2024-11-20 12:38:50|110378.6|110353.6|110379.7|110354.7|110381.5|110356.5|110378.6|110353.6|7
1732106340000|2024-11-20 12:39:00|110379.4|110354.4|110366.3|110341.3|110379.4|110354.4|110363.8|110338.8|15
1732106350000|2024-11-20 12:39:10|110366.4|110341.4|110354.7|110329.7|110367.2|110342.2|110349.4|110324.4|31
1732106360000|2024-11-20 12:39:20|110355.6|110330.6|110349.4|110324.4|110356.3|110331.3|110349.1|110324.1|30
1732106370000|2024-11-20 12:39:30|110348.4|110323.4|110337.3|110312.3|110348.4|110323.4|110337.3|110312.3|22
1732106380000|2024-11-20 12:39:40|110338.1|110313.1|110333.8|110308.8|110352.6|110327.6|110333|110308|22
1732106390000|2024-11-20 12:39:50|110332.6|110307.6|110332.1|110307.1|110335.7|110310.7|110330.1|110305.1|16
1732106400000|2024-11-20 12:40:00|110331.2|110306.2|110330|110305|110332|110307|110330|110305|12
1732106410000|2024-11-20 12:40:10|110329.1|110304.1|110328.2|110303.2|110329.9|110304.9|110324.7|110299.7|14
1732106420000|2024-11-20 12:40:20|110327.3|110302.3|110309.8|110284.8|110327.3|110302.3|110309.8|110284.8|26
1732106430000|2024-11-20 12:40:30|110309.3|110284.3|110309.6|110284.6|110314.3|110289.3|110304.7|110279.7|28
1732106440000|2024-11-20 12:40:40|110308.5|110283.5|110308.9|110283.9|110312|110287|110307.8|110282.8|25
1732106450000|2024-11-20 12:40:50|110308.7|110283.7|110324.7|110299.7|110324.8|110299.8|110308.5|110283.5|33
1732106460000|2024-11-20 12:41:00|110323.9|110298.9|110323.7|110298.7|110326.1|110301.1|110323.5|110298.5|12
1732106470000|2024-11-20 12:41:10|110323.2|110298.2|110318.6|110293.6|110324.7|110299.7|110318.6|110293.6|16
1732106480000|2024-11-20 12:41:20|110318.9|110293.9|110315.9|110290.9|110318.9|110293.9|110309.2|110284.2|13
1732106490000|2024-11-20 12:41:30|110316.1|110291.1|110314.7|110289.7|110316.1|110291.1|110313.1|110288.1|10
1732106500000|2024-11-20 12:41:40|110314.8|110289.8|110316.9|110291.9|110317.3|110292.3|110314.8|110289.8|6
1732106510000|2024-11-20 12:41:50|110316.8|110291.8|110318|110293|110318|110293|110311.9|110286.9|13
1732106520000|2024-11-20 12:42:00|110320.1|110295.1|110325.3|110300.3|110327.5|110302.5|110320.1|110295.1|18
1732106530000|2024-11-20 12:42:10|110325.6|110300.6|110316|110291|110334.5|110309.5|110316|110291|20
1732106540000|2024-11-20 12:42:20|110314.1|110289.1|110310|110285|110314.1|110289.1|110306.1|110281.1|40
1732106550000|2024-11-20 12:42:30|110309.1|110284.1|110306.1|110281.1|110309.1|110284.1|110305.2|110280.2|25
1732106560000|2024-11-20 12:42:40|110306.4|110281.4|110304.4|110279.4|110307.1|110282.1|110303.1|110278.1|9
1732106570000|2024-11-20 12:42:50|110304.1|110279.1|110298.5|110273.5|110306.1|110281.1|110298.5|110273.5|19
1732106580000|2024-11-20 12:43:00|110299.1|110274.1|110300.5|110275.5|110301.1|110276.1|110297.6|110272.6|15
1732106590000|2024-11-20 12:43:10|110299.4|110274.4|110299.7|110274.7|110303.5|110278.5|110298.1|110273.1|14
1732106600000|2024-11-20 12:43:20|110300.3|110275.3|110299.9|110274.9|110301.3|110276.3|110299.1|110274.1|12
1732106610000|2024-11-20 12:43:30|110300.6|110275.6|110297.1|110272.1|110301.5|110276.5|110293.8|110268.8|25
1732106620000|2024-11-20 12:43:40|110297.4|110272.4|110326.5|110301.5|110326.5|110301.5|110297.4|110272.4|24
1732106630000|2024-11-20 12:43:50|110327.7|110302.7|110328.7|110303.7|110336.9|110311.9|110327.7|110302.7|19
1732106640000|2024-11-20 12:44:00|110327.6|110302.6|110319.4|110294.4|110328.7|110303.7|110314.1|110289.1|28
1732106650000|2024-11-20 12:44:10|110319.6|110294.6|110312.2|110287.2|110319.6|110294.6|110309.2|110284.2|33
1732106660000|2024-11-20 12:44:20|110311.3|110286.3|110308.8|110283.8|110311.7|110286.7|110308.6|110283.6|13
1732106670000|2024-11-20 12:44:30|110308.7|110283.7|110310|110285|110310|110285|110308.7|110283.7|2
1732106680000|2024-11-20 12:44:40|110306.1|110281.1|110282.5|110257.5|110308.1|110283.1|110278.5|110253.5|35
1732106690000|2024-11-20 12:44:50|110282.2|110257.2|110282.8|110257.8|110286.9|110261.9|110278|110253|20
1732106700000|2024-11-20 12:45:00|110282.3|110257.3|110282.8|110257.8|110283.2|110258.2|110278.7|110253.7|21
1732106710000|2024-11-20 12:45:10|110283.9|110258.9|110283.4|110258.4|110286|110261|110283.4|110258.4|22
1732106720000|2024-11-20 12:45:20|110282.3|110257.3|110277.3|110252.3|110282.3|110257.3|110276.4|110251.4|20
1732106730000|2024-11-20 12:45:30|110277|110252|110278.8|110253.8|110279.2|110254.2|110269.5|110244.5|31
1732106740000|2024-11-20 12:45:40|110279.8|110254.8|110273.2|110248.2|110283.7|110258.7|110272.2|110247.2|23
1732106750000|2024-11-20 12:45:50|110271.2|110246.2|110262.6|110237.6|110271.2|110246.2|110261.8|110236.8|16
1732106760000|2024-11-20 12:46:00|110259.6|110234.6|110264.7|110239.7|110270.7|110245.7|110259.6|110234.6|19
1732106770000|2024-11-20 12:46:10|110268.1|110243.1|110262.7|110237.7|110269.1|110244.1|110262.7|110237.7|13
1732106780000|2024-11-20 12:46:20|110263.3|110238.3|110253.4|110228.4|110263.3|110238.3|110251|110226|17
1732106790000|2024-11-20 12:46:30|110252.8|110227.8|110258.5|110233.5|110258.5|110233.5|110252.8|110227.8|14
1732106800000|2024-11-20 12:46:40|110257.9|110232.9|110258.9|110233.9|110261.1|110236.1|110256.2|110231.2|20
1732106810000|2024-11-20 12:46:50|110259|110234|110266.7|110241.7|110268.6|110243.6|110259|110234|20
1732106820000|2024-11-20 12:47:00|110266.2|110241.2|110260.6|110235.6|110267.1|110242.1|110260.2|110235.2|24
1732106830000|2024-11-20 12:47:10|110259.6|110234.6|110254.6|110229.6|110259.6|110234.6|110247.5|110222.5|26
1732106840000|2024-11-20 12:47:20|110253.2|110228.2|110257.8|110232.8|110257.8|110232.8|110253.2|110228.2|16
1732106850000|2024-11-20 12:47:30|110257|110232|110265.8|110240.8|110265.8|110240.8|110257|110232|21
1732106860000|2024-11-20 12:47:40|110264.8|110239.8|110258.3|110233.3|110264.8|110239.8|110255.9|110230.9|20
1732106870000|2024-11-20 12:47:50|110258.4|110233.4|110269.5|110244.5|110270.8|110245.8|110258.4|110233.4|15
1732106880000|2024-11-20 12:48:00|110268.5|110243.5|110266.3|110241.3|110268.5|110243.5|110266.3|110241.3|7
1732106890000|2024-11-20 12:48:10|110266.1|110241.1|110278|110253|110282.1|110257.1|110266.1|110241.1|24
1732106900000|2024-11-20 12:48:20|110279.2|110254.2|110280.3|110255.3|110290.4|110265.4|110279.2|110254.2|18
1732106910000|2024-11-20 12:48:30|110281.4|110256.4|110276.9|110251.9|110281.4|110256.4|110272.9|110247.9|20
1732106920000|2024-11-20 12:48:40|110276.5|110251.5|110258.3|110233.3|110276.5|110251.5|110255.2|110230.2|24
1732106930000|2024-11-20 12:48:50|110259.3|110234.3|110261.8|110236.8|110264.3|110239.3|110259.3|110234.3|17
1732106940000|2024-11-20 12:49:00|110260.6|110235.6|110253.3|110228.3|110261.8|110236.8|110253.3|110228.3|15
1732106950000|2024-11-20 12:49:10|110253|110228|110256.2|110231.2|110257.7|110232.7|110250.4|110225.4|9
1732106960000|2024-11-20 12:49:20|110258.3|110233.3|110258.8|110233.8|110260.7|110235.7|110257.6|110232.6|9
1732106970000|2024-11-20 12:49:30|110259.2|110234.2|110258.7|110233.7|110259.7|110234.7|110258.5|110233.5|9
1732106980000|2024-11-20 12:49:40|110259.7|110234.7|110263.4|110238.4|110266.9|110241.9|110257.7|110232.7|20
1732106990000|2024-11-20 12:49:50|110264.3|110239.3|110263.3|110238.3|110266|110241|110262.5|110237.5|13
1732107000000|2024-11-20 12:50:00|110263.1|110238.1|110273.3|110248.3|110273.3|110248.3|110263.1|110238.1|17
1732107010000|2024-11-20 12:50:10|110274.2|110249.2|110272.3|110247.3|110274.2|110249.2|110272.3|110247.3|6
1732107020000|2024-11-20 12:50:20|110273.2|110248.2|110273.5|110248.5|110274.8|110249.8|110272.3|110247.3|7
1732107030000|2024-11-20 12:50:30|110272.7|110247.7|110276.2|110251.2|110277.2|110252.2|110272.7|110247.7|7
1732107040000|2024-11-20 12:50:40|110276.4|110251.4|110280|110255|110280|110255|110276.4|110251.4|7
1732107050000|2024-11-20 12:50:50|110281.1|110256.1|110274|110249|110281.1|110256.1|110274|110249|17
1732107060000|2024-11-20 12:51:00|110275.6|110250.6|110279.8|110254.8|110280.7|110255.7|110274|110249|9
1732107070000|2024-11-20 12:51:10|110279.9|110254.9|110284.2|110259.2|110285.7|110260.7|110279.9|110254.9|8
1732107080000|2024-11-20 12:51:20|110283.9|110258.9|110286.1|110261.1|110287.9|110262.9|110283.5|110258.5|17
1732107090000|2024-11-20 12:51:30|110287.1|110262.1|110272.3|110247.3|110289.3|110264.3|110271.4|110246.4|15
1732107100000|2024-11-20 12:51:40|110273|110248|110279.3|110254.3|110279.3|110254.3|110273|110248|9
1732107110000|2024-11-20 12:51:50|110278.9|110253.9|110277.9|110252.9|110278.9|110253.9|110276.8|110251.8|9
1732107120000|2024-11-20 12:52:00|110279.8|110254.8|110280.5|110255.5|110280.5|110255.5|110276.5|110251.5|14
1732107130000|2024-11-20 12:52:10|110279.1|110254.1|110292.4|110267.4|110298.4|110273.4|110279.1|110254.1|20
1732107140000|2024-11-20 12:52:20|110291.2|110266.2|110288.1|110263.1|110291.2|110266.2|110287.2|110262.2|6
1732107150000|2024-11-20 12:52:30|110286.8|110261.8|110284.5|110259.5|110287.5|110262.5|110278.1|110253.1|21
1732107160000|2024-11-20 12:52:40|110283.7|110258.7|110263.2|110238.2|110285.1|110260.1|110260.4|110235.4|14
1732107170000|2024-11-20 12:52:50|110265.2|110240.2|110264.2|110239.2|110265.2|110240.2|110261.6|110236.6|16
1732107180000|2024-11-20 12:53:00|110264.4|110239.4|110267|110242|110267.3|110242.3|110263|110238|21
1732107190000|2024-11-20 12:53:10|110266.2|110241.2|110258.1|110233.1|110266.2|110241.2|110254.4|110229.4|26
1732107200000|2024-11-20 12:53:20|110258.2|110233.2|110249.7|110224.7|110258.3|110233.3|110249.3|110224.3|30
1732107210000|2024-11-20 12:53:30|110246.3|110221.3|110245.8|110220.8|110247|110222|110242.6|110217.6|32
1732107220000|2024-11-20 12:53:40|110246.6|110221.6|110252.1|110227.1|110253|110228|110246.6|110221.6|16
1732107230000|2024-11-20 12:53:50|110252.6|110227.6|110260|110235|110260|110235|110252.6|110227.6|25
1732107240000|2024-11-20 12:54:00|110261.3|110236.3|110256.8|110231.8|110280.5|110255.5|110256.8|110231.8|34
1732107250000|2024-11-20 12:54:10|110257.9|110232.9|110254.6|110229.6|110257.9|110232.9|110250.9|110225.9|26
1732107260000|2024-11-20 12:54:20|110241.3|110216.3|110215.9|110190.9|110241.3|110216.3|110213.5|110188.5|38
1732107270000|2024-11-20 12:54:30|110215.6|110190.6|110226.2|110201.2|110228.6|110203.6|110215.6|110190.6|14
1732107280000|2024-11-20 12:54:40|110226.9|110201.9|110224.6|110199.6|110227.1|110202.1|110224.6|110199.6|14
1732107290000|2024-11-20 12:54:50|110226.1|110201.1|110224.4|110199.4|110226.1|110201.1|110214|110189|21
1732107300000|2024-11-20 12:55:00|110225.1|110200.1|110226|110201|110227.2|110202.2|110220.1|110195.1|34
1732107310000|2024-11-20 12:55:10|110225.3|110200.3|110240.5|110215.5|110242.4|110217.4|110222.4|110197.4|42
1732107320000|2024-11-20 12:55:20|110241.1|110216.1|110241.3|110216.3|110243|110218|110233.9|110208.9|21
1732107330000|2024-11-20 12:55:30|110242.2|110217.2|110246.8|110221.8|110249.1|110224.1|110241.5|110216.5|17
1732107340000|2024-11-20 12:55:40|110244.5|110219.5|110255.6|110230.6|110256|110231|110241.1|110216.1|24
1732107350000|2024-11-20 12:55:50|110254.9|110229.9|110260.9|110235.9|110264.9|110239.9|110254.9|110229.9|20
1732107360000|2024-11-20 12:56:00|110261.7|110236.7|110250.1|110225.1|110274.2|110249.2|110244.6|110219.6|35
1732107370000|2024-11-20 12:56:10|110250.7|110225.7|110263.6|110238.6|110264.1|110239.1|110250.7|110225.7|20
1732107380000|2024-11-20 12:56:20|110264.4|110239.4|110261.3|110236.3|110267.5|110242.5|110259.4|110234.4|16
1732107390000|2024-11-20 12:56:30|110261.8|110236.8|110260.8|110235.8|110272.4|110247.4|110260.8|110235.8|23
1732107400000|2024-11-20 12:56:40|110261.2|110236.2|110258.1|110233.1|110263.5|110238.5|110252.2|110227.2|24
1732107410000|2024-11-20 12:56:50|110259.6|110234.6|110268.7|110243.7|110275.9|110250.9|110258.8|110233.8|30
1732107420000|2024-11-20 12:57:00|110271.1|110246.1|110271.6|110246.6|110279.1|110254.1|110270.1|110245.1|32
1732107430000|2024-11-20 12:57:10|110270.7|110245.7|110274.2|110249.2|110275.8|110250.8|110268.8|110243.8|12
1732107440000|2024-11-20 12:57:20|110273.8|110248.8|110279.5|110254.5|110281.9|110256.9|110273.8|110248.8|22
1732107450000|2024-11-20 12:57:30|110278.9|110253.9|110272.3|110247.3|110280.8|110255.8|110270.3|110245.3|35
1732107460000|2024-11-20 12:57:40|110271.5|110246.5|110266.1|110241.1|110274.9|110249.9|110266.1|110241.1|28
1732107470000|2024-11-20 12:57:50|110268.5|110243.5|110266.8|110241.8|110271.6|110246.6|110263.2|110238.2|28
1732107480000|2024-11-20 12:58:00|110266.1|110241.1|110266.8|110241.8|110269.1|110244.1|110262|110237|23
1732107490000|2024-11-20 12:58:10|110267.7|110242.7|110266.8|110241.8|110268.7|110243.7|110266.6|110241.6|7
1732107500000|2024-11-20 12:58:20|110263.3|110238.3|110251.2|110226.2|110267.8|110242.8|110251.2|110226.2|40
1732107510000|2024-11-20 12:58:30|110251.8|110226.8|110250.6|110225.6|110255.1|110230.1|110250|110225|32
1732107520000|2024-11-20 12:58:40|110250.8|110225.8|110254.8|110229.8|110255.6|110230.6|110250.8|110225.8|18
1732107530000|2024-11-20 12:58:50|110253.8|110228.8|110259.1|110234.1|110261.4|110236.4|110253.8|110228.8|14
1732107540000|2024-11-20 12:59:00|110260.9|110235.9|110256.8|110231.8|110261.4|110236.4|110256.5|110231.5|25
1732107550000|2024-11-20 12:59:10|110256.2|110231.2|110270.7|110245.7|110278.2|110253.2|110254.1|110229.1|33
1732107560000|2024-11-20 12:59:20|110272.1|110247.1|110270|110245|110272.6|110247.6|110270|110245|12
1732107570000|2024-11-20 12:59:30|110269.8|110244.8|110275.7|110250.7|110275.7|110250.7|110269.8|110244.8|7
1732107580000|2024-11-20 12:59:40|110275.3|110250.3|110280.4|110255.4|110281.1|110256.1|110274.1|110249.1|29
1732107590000|2024-11-20 12:59:50|110281.4|110256.4|110278.4|110253.4|110282.3|110257.3|110278.4|110253.4|6
1732107600000|2024-11-20 13:00:00|110278|110253|110269.6|110244.6|110278|110253|110267.1|110242.1|42
1732107610000|2024-11-20 13:00:10|110269.7|110244.7|110283.2|110258.2|110297.2|110272.2|110265.7|110240.7|38
1732107620000|2024-11-20 13:00:20|110283.8|110258.8|110279.4|110254.4|110289|110264|110278.8|110253.8|29
1732107630000|2024-11-20 13:00:30|110280.9|110255.9|110274.7|110249.7|110282.2|110257.2|110273.8|110248.8|25
1732107640000|2024-11-20 13:00:40|110275.1|110250.1|110278.9|110253.9|110281.3|110256.3|110274.6|110249.6|28
1732107650000|2024-11-20 13:00:50|110280.1|110255.1|110268.1|110243.1|110280.1|110255.1|110268.1|110243.1|26
1732107660000|2024-11-20 13:01:00|110267.8|110242.8|110252.4|110227.4|110267.8|110242.8|110248.1|110223.1|42
1732107670000|2024-11-20 13:01:10|110251.6|110226.6|110259.1|110234.1|110261.7|110236.7|110246.4|110221.4|45
1732107680000|2024-11-20 13:01:20|110259.7|110234.7|110245|110220|110261.4|110236.4|110245|110220|26
1732107690000|2024-11-20 13:01:30|110246.3|110221.3|110257.9|110232.9|110259|110234|110244.4|110219.4|29
1732107700000|2024-11-20 13:01:40|110258.5|110233.5|110255.6|110230.6|110259.3|110234.3|110255.6|110230.6|11
1732107710000|2024-11-20 13:01:50|110256.5|110231.5|110259|110234|110264.8|110239.8|110253.4|110228.4|16
1732107720000|2024-11-20 13:02:00|110259.7|110234.7|110255.1|110230.1|110259.7|110234.7|110252|110227|27
1732107730000|2024-11-20 13:02:10|110256.1|110231.1|110258.9|110233.9|110259.4|110234.4|110252.3|110227.3|23
1732107740000|2024-11-20 13:02:20|110259|110234|110261|110236|110264.5|110239.5|110259|110234|19
1732107750000|2024-11-20 13:02:30|110263|110238|110275|110250|110283.2|110258.2|110259.7|110234.7|22
1732107760000|2024-11-20 13:02:40|110278.2|110253.2|110282.1|110257.1|110282.1|110257.1|110271.5|110246.5|27
1732107770000|2024-11-20 13:02:50|110281.9|110256.9|110287.9|110262.9|110288.8|110263.8|110281.9|110256.9|8
1732107780000|2024-11-20 13:03:00|110289.3|110264.3|110299.8|110274.8|110302|110277|110289.3|110264.3|17
1732107790000|2024-11-20 13:03:10|110299.9|110274.9|110302.5|110252.5|110319.9|110280.2|110298.9|110251.7|40
1732107800000|2024-11-20 13:03:20|110306.5|110256.5|110297.3|110272.3|110310|110272.3|110297.2|110254.7|17
1732107810000|2024-11-20 13:03:30|110295.4|110270.4|110299.1|110274.1|110301.4|110276.4|110294.5|110269.5|18
1732107820000|2024-11-20 13:03:40|110294.2|110269.2|110278.3|110253.3|110294.3|110269.3|110276.1|110251.1|34
1732107830000|2024-11-20 13:03:50|110277.8|110252.8|110279.5|110254.5|110284.7|110259.7|110277|110252|21
1732107840000|2024-11-20 13:04:00|110279.8|110254.8|110276.5|110251.5|110281.6|110256.6|110274.6|110249.6|19
1732107850000|2024-11-20 13:04:10|110277.1|110252.1|110277.3|110252.3|110277.7|110252.7|110277.1|110252.1|8
1732107860000|2024-11-20 13:04:20|110277.5|110252.5|110278.4|110253.4|110278.7|110253.7|110277.5|110252.5|7
1732107870000|2024-11-20 13:04:30|110276.3|110251.3|110269.9|110244.9|110276.3|110251.3|110269.9|110244.9|15
1732107880000|2024-11-20 13:04:40|110271.6|110246.6|110266.3|110241.3|110271.6|110246.6|110266.3|110241.3|9
1732107890000|2024-11-20 13:04:50|110264.8|110239.8|110263.3|110238.3|110266.6|110241.6|110263.3|110238.3|10
1732107900000|2024-11-20 13:05:00|110263.5|110238.5|110262.9|110237.9|110264.2|110239.2|110262.5|110237.5|6
1732107910000|2024-11-20 13:05:10|110262.4|110237.4|110259.3|110234.3|110262.4|110237.4|110257.6|110232.6|9
1732107920000|2024-11-20 13:05:20|110257.3|110232.3|110250.7|110225.7|110257.3|110232.3|110236|110211|15
1732107930000|2024-11-20 13:05:30|110250.6|110225.6|110248.7|110223.7|110250.6|110225.6|110246.7|110221.7|10
1732107940000|2024-11-20 13:05:40|110248.4|110223.4|110249.1|110224.1|110249.1|110224.1|110247.2|110222.2|10
1732107950000|2024-11-20 13:05:50|110249|110224|110262.9|110237.9|110262.9|110237.9|110248.7|110223.7|16
1732107960000|2024-11-20 13:06:00|110263.7|110238.7|110264.1|110239.1|110275.5|110250.5|110262.4|110237.4|19
1732107970000|2024-11-20 13:06:10|110263.7|110238.7|110267.3|110242.3|110271.5|110246.5|110263.7|110238.7|24
1732107980000|2024-11-20 13:06:20|110268.4|110243.4|110266.9|110241.9|110269.4|110244.4|110265.5|110240.5|13
1732107990000|2024-11-20 13:06:30|110268|110243|110264.2|110239.2|110268.4|110243.4|110262.6|110237.6|15
1732108000000|2024-11-20 13:06:40|110264.9|110239.9|110256.4|110231.4|110264.9|110239.9|110254.3|110229.3|18
1732108010000|2024-11-20 13:06:50|110250.2|110225.2|110257.6|110232.6|110258.3|110233.3|110249.4|110224.4|20
1732108020000|2024-11-20 13:07:00|110257|110232|110255.2|110230.2|110257.6|110232.6|110253.4|110228.4|18
1732108030000|2024-11-20 13:07:10|110255.3|110230.3|110253.6|110228.6|110255.3|110230.3|110253.6|110228.6|6
1732108040000|2024-11-20 13:07:20|110255.6|110230.6|110254.5|110229.5|110258.3|110233.3|110254.5|110229.5|11
1732108050000|2024-11-20 13:07:30|110255.1|110230.1|110258.8|110233.8|110258.8|110233.8|110254.5|110229.5|9
1732108060000|2024-11-20 13:07:40|110259.1|110234.1|110259.4|110234.4|110260.6|110235.6|110257.3|110232.3|14
1732108070000|2024-11-20 13:07:50|110259.3|110234.3|110260.5|110235.5|110260.5|110235.5|110257.5|110232.5|6
1732108080000|2024-11-20 13:08:00|110260.6|110235.6|110262|110237|110265.4|110240.4|110260.6|110235.6|7
1732108090000|2024-11-20 13:08:10|110261.4|110236.4|110262.2|110237.2|110262.2|110237.2|110261.4|110236.4|4
1732108100000|2024-11-20 13:08:20|110263.1|110238.1|110258|110233|110264.3|110239.3|110257.2|110232.2|15
1732108110000|2024-11-20 13:08:30|110257.6|110232.6|110233|110208|110257.6|110232.6|110223.4|110198.4|22
1732108120000|2024-11-20 13:08:40|110232.2|110207.2|110219.2|110194.2|110232.2|110207.2|110217.5|110192.5|41
1732108130000|2024-11-20 13:08:50|110219.5|110194.5|110223.1|110198.1|110223.1|110198.1|110215.4|110190.4|20
1732108140000|2024-11-20 13:09:00|110222.1|110197.1|110215.3|110190.3|110222.1|110197.1|110210|110185|34
1732108150000|2024-11-20 13:09:10|110213.6|110188.6|110235|110210|110248.4|110223.4|110213.6|110188.6|43
1732108160000|2024-11-20 13:09:20|110232.9|110207.9|110227|110202|110232.9|110207.9|110227|110202|12
1732108170000|2024-11-20 13:09:30|110227.6|110202.6|110245.2|110220.2|110246|110221|110227.6|110202.6|18
1732108180000|2024-11-20 13:09:40|110245.1|110220.1|110252.7|110227.7|110254.4|110229.4|110244|110219|18
1732108190000|2024-11-20 13:09:50|110252.2|110227.2|110265.5|110240.5|110267.5|110242.5|110251.1|110226.1|27
1732108200000|2024-11-20 13:10:00|110265.8|110240.8|110272.3|110247.3|110275|110250|110265.8|110240.8|19
1732108210000|2024-11-20 13:10:10|110272.8|110247.8|110265.6|110240.6|110275.5|110250.5|110262.7|110237.7|23
1732108220000|2024-11-20 13:10:20|110264.5|110239.5|110271.5|110246.5|110275.3|110250.3|110264.5|110239.5|19
1732108230000|2024-11-20 13:10:30|110273.2|110248.2|110273.9|110248.9|110274.5|110249.5|110271.5|110246.5|7
1732108240000|2024-11-20 13:10:40|110271.8|110246.8|110273.2|110248.2|110273.2|110248.2|110267.7|110242.7|10
1732108250000|2024-11-20 13:10:50|110273|110248|110274.5|110249.5|110277.5|110252.5|110272.7|110247.7|13
1732108260000|2024-11-20 13:11:00|110272.8|110247.8|110272.1|110247.1|110278.2|110253.2|110272.1|110247.1|15
1732108270000|2024-11-20 13:11:10|110271.8|110246.8|110269.2|110244.2|110272.7|110247.7|110269.1|110244.1|11
1732108280000|2024-11-20 13:11:20|110271|110246|110270.2|110245.2|110271|110246|110269.1|110244.1|11
1732108290000|2024-11-20 13:11:30|110268|110243|110264.9|110239.9|110268|110243|110259.3|110234.3|20
1732108300000|2024-11-20 13:11:40|110263.3|110238.3|110265|110240|110267.9|110242.9|110262|110237|10
1732108310000|2024-11-20 13:11:50|110265.9|110240.9|110267.9|110242.9|110267.9|110242.9|110262.1|110237.1|9
1732108320000|2024-11-20 13:12:00|110266.5|110241.5|110266.1|110241.1|110270.6|110245.6|110265.3|110240.3|26
1732108330000|2024-11-20 13:12:10|110265.4|110240.4|110273.2|110248.2|110273.4|110248.4|110265.4|110240.4|14
1732108340000|2024-11-20 13:12:20|110273.7|110248.7|110277.6|110252.6|110279.1|110254.1|110273.7|110248.7|20
1732108350000|2024-11-20 13:12:30|110278.8|110253.8|110274.3|110249.3|110278.8|110253.8|110273.3|110248.3|11
1732108360000|2024-11-20 13:12:40|110274.4|110249.4|110271.8|110246.8|110276.8|110251.8|110270.9|110245.9|19
1732108370000|2024-11-20 13:12:50|110270.8|110245.8|110272.7|110247.7|110275.4|110250.4|110270.1|110245.1|14
1732108380000|2024-11-20 13:13:00|110271.4|110246.4|110276|110251|110276.3|110251.3|110270.9|110245.9|10
1732108390000|2024-11-20 13:13:10|110274.4|110249.4|110272.8|110247.8|110276.3|110251.3|110272.8|110247.8|8
1732108400000|2024-11-20 13:13:20|110274.2|110249.2|110260.5|110235.5|110278.7|110253.7|110260.5|110235.5|21
1732108410000|2024-11-20 13:13:30|110261.2|110236.2|110249.2|110224.2|110261.2|110236.2|110249.2|110224.2|17
1732108420000|2024-11-20 13:13:40|110250.3|110225.3|110252.3|110227.3|110252.3|110227.3|110249.5|110224.5|10
1732108430000|2024-11-20 13:13:50|110254.6|110229.6|110271|110246|110271|110246|110254.6|110229.6|25
1732108440000|2024-11-20 13:14:00|110270|110245|110275.3|110250.3|110279.8|110254.8|110269.9|110244.9|30
1732108450000|2024-11-20 13:14:10|110274.4|110249.4|110272.3|110247.3|110279|110254|110272.3|110247.3|31
1732108460000|2024-11-20 13:14:20|110272.9|110247.9|110280.7|110255.7|110281.8|110256.8|110265.9|110240.9|29
1732108470000|2024-11-20 13:14:30|110281|110256|110283.9|110258.9|110286.7|110261.7|110279.7|110254.7|16
1732108480000|2024-11-20 13:14:40|110282.3|110257.3|110281.8|110256.8|110285.3|110260.3|110279.6|110254.6|21
1732108490000|2024-11-20 13:14:50|110288.5|110263.5|110296.5|110271.5|110304.3|110279.3|110287.7|110262.7|22
1732108500000|2024-11-20 13:15:00|110297|110272|110304|110279|110304.4|110279.4|110295.4|110270.4|18
1732108510000|2024-11-20 13:15:10|110304.1|110279.1|110307.9|110282.9|110309|110284|110304.1|110279.1|16
1732108520000|2024-11-20 13:15:20|110308|110283|110296.8|110271.8|110308|110283|110294.1|110269.1|26
1732108530000|2024-11-20 13:15:30|110298|110273|110305.6|110280.6|110307.4|110282.4|110297.3|110272.3|28
1732108540000|2024-11-20 13:15:40|110306.3|110281.3|110301.3|110276.3|110306.3|110281.3|110300.2|110275.2|23
1732108550000|2024-11-20 13:15:50|110300.6|110275.6|110302|110277|110306.6|110281.6|110295.5|110270.5|36
1732108560000|2024-11-20 13:16:00|110301|110276|110314.3|110289.3|110320.1|110295.1|110300.2|110275.2|32
1732108570000|2024-11-20 13:16:10|110315.5|110290.5|110318.8|110293.8|110319.5|110294.5|110314.3|110289.3|12
1732108580000|2024-11-20 13:16:20|110319.4|110294.4|110320.3|110295.3|110320.5|110295.5|110319|110294|7
1732108590000|2024-11-20 13:16:30|110320.9|110295.9|110318.4|110293.4|110322|110297|110315.1|110290.1|16
1732108600000|2024-11-20 13:16:40|110318.9|110293.9|110311.6|110286.6|110318.9|110293.9|110303.3|110278.3|25
1732108610000|2024-11-20 13:16:50|110311|110286|110306|110281|110312|110287|110306|110281|15
1732108620000|2024-11-20 13:17:00|110304.9|110279.9|110309.6|110284.6|110315.4|110290.4|110304.9|110279.9|24
1732108630000|2024-11-20 13:17:10|110309.2|110284.2|110304.9|110279.9|110310.7|110285.7|110304.3|110279.3|19
1732108640000|2024-11-20 13:17:20|110304.4|110279.4|110311.2|110286.2|110313.6|110288.6|110303.7|110278.7|18
1732108650000|2024-11-20 13:17:30|110312.3|110287.3|110314.1|110289.1|110320.1|110295.1|110312.3|110287.3|16
1732108660000|2024-11-20 13:17:40|110314|110289|110328.3|110303.3|110328.3|110303.3|110313.3|110288.3|29
1732108670000|2024-11-20 13:17:50|110324.6|110299.6|110332.9|110307.9|110332.9|110307.9|110322.9|110297.9|14
1732108680000|2024-11-20 13:18:00|110332.1|110307.1|110322.6|110297.6|110332.1|110307.1|110322.6|110297.6|29
1732108690000|2024-11-20 13:18:10|110321.5|110296.5|110327.5|110302.5|110327.9|110302.9|110321.5|110296.5|25
1732108700000|2024-11-20 13:18:20|110326.8|110301.8|110322.2|110297.2|110328.1|110303.1|110319.8|110294.8|18
1732108710000|2024-11-20 13:18:30|110322.1|110297.1|110316|110291|110322.1|110297.1|110314.6|110289.6|9
1732108720000|2024-11-20 13:18:40|110311.5|110286.5|110319.6|110294.6|110319.6|110294.6|110302.4|110277.4|30
1732108730000|2024-11-20 13:18:50|110318.1|110293.1|110307.4|110282.4|110318.1|110293.1|110301.8|110276.8|27
1732108740000|2024-11-20 13:19:00|110307.6|110282.6|110313|110288|110315.9|110290.9|110305.2|110280.2|34
1732108750000|2024-11-20 13:19:10|110312.7|110287.7|110312.6|110287.6|110317.4|110292.4|110308.3|110283.3|34
1732108760000|2024-11-20 13:19:20|110312.9|110287.9|110309.8|110284.8|110312.9|110287.9|110309.3|110284.3|12
1732108770000|2024-11-20 13:19:30|110309.3|110284.3|110310.3|110285.3|110310.3|110285.3|110304.9|110279.9|22
1732108780000|2024-11-20 13:19:40|110310.9|110285.9|110332.1|110307.1|110337|110312|110310.6|110285.6|38
1732108790000|2024-11-20 13:19:50|110331.9|110306.9|110332.5|110307.5|110336.2|110311.2|110330|110305|24
1732108800000|2024-11-20 13:20:00|110332.2|110307.2|110323.2|110298.2|110332.8|110307.8|110323.2|110298.2|22
1732108810000|2024-11-20 13:20:10|110321.9|110296.9|110315|110290|110327.3|110302.3|110311.7|110286.7|37
1732108820000|2024-11-20 13:20:20|110314.5|110289.5|110330.7|110305.7|110340.5|110315.5|110314.5|110289.5|34
1732108830000|2024-11-20 13:20:30|110332.3|110307.3|110322.5|110297.5|110332.3|110307.3|110322.5|110297.5|29
1732108840000|2024-11-20 13:20:40|110322.1|110297.1|110323.3|110298.3|110323.3|110298.3|110321.6|110296.6|6
1732108850000|2024-11-20 13:20:50|110322.2|110297.2|110323.9|110298.9|110325.8|110300.8|110315.7|110290.7|16
1732108860000|2024-11-20 13:21:00|110323.8|110298.8|110291.9|110266.9|110324.7|110299.7|110291.3|110266.3|41
1732108870000|2024-11-20 13:21:10|110291.3|110266.3|110279.9|110254.9|110291.3|110266.3|110277.8|110252.8|31
1732108880000|2024-11-20 13:21:20|110277.6|110252.6|110273.7|110248.7|110277.6|110252.6|110266.2|110241.2|37
1732108890000|2024-11-20 13:21:30|110274.6|110249.6|110265.8|110240.8|110283.8|110258.8|110264.9|110239.9|28
1732108900000|2024-11-20 13:21:40|110265.7|110240.7|110280|110255|110280|110255|110265.7|110240.7|21
1732108910000|2024-11-20 13:21:50|110279.9|110254.9|110292.8|110267.8|110292.8|110267.8|110276.9|110251.9|27
1732108920000|2024-11-20 13:22:00|110294|110269|110289.1|110264.1|110294.5|110269.5|110288.3|110263.3|19
1732108930000|2024-11-20 13:22:10|110288.9|110263.9|110295.6|110270.6|110301|110276|110288.9|110263.9|24
1732108940000|2024-11-20 13:22:20|110295.9|110270.9|110298.9|110273.9|110303.1|110278.1|110295.1|110270.1|22
1732108950000|2024-11-20 13:22:30|110299.6|110274.6|110303.8|110278.8|110303.8|110278.8|110298.9|110273.9|12
1732108960000|2024-11-20 13:22:40|110302.7|110277.7|110297|110272|110302.7|110277.7|110297|110272|14
1732108970000|2024-11-20 13:22:50|110298.5|110273.5|110299.5|110274.5|110307|110282|110296.7|110271.7|23
1732108980000|2024-11-20 13:23:00|110298.5|110273.5|110299.6|110274.6|110308.7|110283.7|110298.5|110273.5|23
1732108990000|2024-11-20 13:23:10|110298.9|110273.9|110296.8|110271.8|110304.1|110279.1|110296.8|110271.8|17
1732109000000|2024-11-20 13:23:20|110288.5|110263.5|110298.9|110273.9|110299.8|110274.8|110284.1|110259.1|24
1732109010000|2024-11-20 13:23:30|110300|110275|110317|110292|110317|110292|110300|110275|30
1732109020000|2024-11-20 13:23:40|110316|110291|110310.6|110285.6|110319.6|110294.6|110310|110285|20
1732109030000|2024-11-20 13:23:50|110311.6|110286.6|110315.5|110290.5|110316.9|110291.9|110311.6|110286.6|18
1732109040000|2024-11-20 13:24:00|110313.9|110288.9|110315.5|110290.5|110316.6|110291.6|110313.9|110288.9|7
1732109050000|2024-11-20 13:24:10|110314.8|110289.8|110314.4|110289.4|110315|110290|110300.2|110275.2|25
1732109060000|2024-11-20 13:24:20|110313.1|110288.1|110313.7|110288.7|110314.1|110289.1|110308.7|110283.7|13
1732109070000|2024-11-20 13:24:30|110313.2|110288.2|110314.5|110289.5|110319.2|110294.2|110310.4|110285.4|20
1732109080000|2024-11-20 13:24:40|110315.4|110290.4|110313.7|110288.7|110318.3|110293.3|110311.6|110286.6|18
1732109090000|2024-11-20 13:24:50|110312.7|110287.7|110313.1|110288.1|110315|110290|110310.7|110285.7|22
1732109100000|2024-11-20 13:25:00|110314.2|110289.2|110296.9|110271.9|110317.5|110292.5|110296.9|110271.9|27
1732109110000|2024-11-20 13:25:10|110297.9|110272.9|110298.6|110273.6|110299.9|110274.9|110296.4|110271.4|14
1732109120000|2024-11-20 13:25:20|110298.2|110273.2|110303.4|110278.4|110305.3|110280.3|110297.2|110272.2|13
1732109130000|2024-11-20 13:25:30|110302.3|110277.3|110293.5|110268.5|110302.3|110277.3|110291.8|110266.8|21
1732109140000|2024-11-20 13:25:40|110294.2|110269.2|110291.1|110266.1|110294.3|110269.3|110289.2|110264.2|16
1732109150000|2024-11-20 13:25:50|110290.9|110265.9|110296.9|110271.9|110296.9|110271.9|110289.3|110264.3|20
1732109160000|2024-11-20 13:26:00|110297.2|110272.2|110282.1|110257.1|110297.2|110272.2|110281.5|110256.5|25
1732109170000|2024-11-20 13:26:10|110281|110256|110303.3|110278.3|110303.4|110278.4|110278.7|110253.7|23
1732109180000|2024-11-20 13:26:20|110302.2|110277.2|110308.6|110283.6|110309.5|110284.5|110299.5|110274.5|20
1732109190000|2024-11-20 13:26:30|110309.2|110284.2|110310.6|110285.6|110310.6|110285.6|110308.6|110283.6|7
1732109200000|2024-11-20 13:26:40|110311.2|110286.2|110320.1|110295.1|110321.5|110296.5|110311.2|110286.2|17
1732109210000|2024-11-20 13:26:50|110324.4|110299.4|110335.6|110310.6|110335.6|110310.6|110321.9|110296.9|30
1732109220000|2024-11-20 13:27:00|110335.7|110310.7|110334.3|110309.3|110335.8|110310.8|110332.4|110307.4|25
1732109230000|2024-11-20 13:27:10|110334.9|110309.9|110332.8|110307.8|110335.4|110310.4|110332.8|110307.8|10
1732109240000|2024-11-20 13:27:20|110332.2|110307.2|110332|110307|110332.2|110307.2|110328.8|110303.8|20
1732109250000|2024-11-20 13:27:30|110333.1|110308.1|110332.5|110307.5|110339.9|110314.9|110332|110307|22
1732109260000|2024-11-20 13:27:40|110334.1|110309.1|110333.3|110308.3|110334.1|110309.1|110327.9|110302.9|17
1732109270000|2024-11-20 13:27:50|110333|110308|110336.9|110311.9|110341.2|110316.2|110332.8|110307.8|16
1732109280000|2024-11-20 13:28:00|110335.6|110310.6|110335.7|110310.7|110337.4|110312.4|110332.6|110307.6|20
1732109290000|2024-11-20 13:28:10|110335.6|110310.6|110319.2|110294.2|110335.7|110310.7|110319.2|110294.2|19
1732109300000|2024-11-20 13:28:20|110318.2|110293.2|110318.3|110293.3|110319.2|110294.2|110317.2|110292.2|8
1732109310000|2024-11-20 13:28:30|110318.2|110293.2|110313.2|110288.2|110324.8|110299.8|110309.4|110284.4|19
1732109320000|2024-11-20 13:28:40|110312.9|110287.9|110309.3|110284.3|110316.2|110291.2|110309.3|110284.3|19
1732109330000|2024-11-20 13:28:50|110310|110285|110310.9|110285.9|110314.4|110289.4|110309.8|110284.8|14
1732109340000|2024-11-20 13:29:00|110310.7|110285.7|110314.9|110289.9|110314.9|110289.9|110310.7|110285.7|13
1732109350000|2024-11-20 13:29:10|110313.6|110288.6|110310.2|110285.2|110314.5|110289.5|110309.4|110284.4|18
1732109360000|2024-11-20 13:29:20|110310.8|110285.8|110324.9|110299.9|110325.1|110300.1|110310.8|110285.8|23
1732109370000|2024-11-20 13:29:30|110325.3|110300.3|110335.3|110310.3|110337.9|110312.9|110322.5|110297.5|35
1732109380000|2024-11-20 13:29:40|110331.3|110306.3|110342|110317|110342|110317|110331.3|110306.3|32
1732109390000|2024-11-20 13:29:50|110346.8|110321.8|110350|110325|110351.3|110326.3|110346.8|110321.8|33
1732109400000|2024-11-20 13:30:00|110351.7|110326.7|110354.4|110329.4|110360.8|110335.8|110337.5|110312.5|47
1732109410000|2024-11-20 13:30:10|110354.5|110329.5|110342.8|110317.8|110355.2|110330.2|110342.8|110317.8|23
1732109420000|2024-11-20 13:30:20|110342.1|110317.1|110344.3|110319.3|110348|110323|110332.6|110307.6|35
1732109430000|2024-11-20 13:30:30|110343.7|110318.7|110340.2|110315.2|110344.6|110319.6|110337.9|110312.9|24
1732109440000|2024-11-20 13:30:40|110342.1|110317.1|110349.3|110324.3|110350.5|110325.5|110340.3|110315.3|32
1732109450000|2024-11-20 13:30:50|110350.5|110325.5|110353.4|110328.4|110353.4|110328.4|110343.7|110318.7|35
1732109460000|2024-11-20 13:31:00|110351.8|110326.8|110352.5|110327.5|110352.9|110327.9|110347.8|110322.8|31
1732109470000|2024-11-20 13:31:10|110351.2|110326.2|110347.9|110322.9|110351.2|110326.2|110346.6|110321.6|34
1732109480000|2024-11-20 13:31:20|110349.5|110324.5|110347|110322|110351.2|110326.2|110345.8|110320.8|22
1732109490000|2024-11-20 13:31:30|110346.9|110321.9|110359.7|110334.7|110360.3|110335.3|110346.8|110321.8|23
1732109500000|2024-11-20 13:31:40|110359.6|110334.6|110366.2|110341.2|110367.8|110342.8|110359.6|110334.6|20
1732109510000|2024-11-20 13:31:50|110362.2|110337.2|110361|110336|110368|110343|110359.3|110334.3|21
1732109520000|2024-11-20 13:32:00|110362.4|110337.4|110364.9|110339.9|110368.3|110343.3|110361.8|110336.8|22
1732109530000|2024-11-20 13:32:10|110363.2|110338.2|110361.8|110336.8|110366.9|110341.9|110342.7|110317.7|38
1732109540000|2024-11-20 13:32:20|110360.8|110335.8|110361.8|110336.8|110364.3|110339.3|110357.6|110332.6|43
1732109550000|2024-11-20 13:32:30|110360.7|110335.7|110373|110348|110374.5|110349.5|110359.6|110334.6|19
1732109560000|2024-11-20 13:32:40|110374.1|110349.1|110373.5|110348.5|110381.8|110356.8|110373.5|110348.5|19
1732109570000|2024-11-20 13:32:50|110372.5|110347.5|110369.1|110344.1|110372.9|110347.9|110365.2|110340.2|24
1732109580000|2024-11-20 13:33:00|110368.4|110343.4|110356|110331|110369.4|110344.4|110354.2|110329.2|32
1732109590000|2024-11-20 13:33:10|110353.7|110328.7|110343.1|110318.1|110354.2|110329.2|110342.1|110317.1|38
1732109600000|2024-11-20 13:33:20|110339.6|110314.6|110336.6|110311.6|110340.4|110315.4|110331.6|110306.6|25
1732109610000|2024-11-20 13:33:30|110337.6|110312.6|110335|110310|110337.7|110312.7|110332.4|110307.4|16
1732109620000|2024-11-20 13:33:40|110335.1|110310.1|110334.7|110309.7|110336.9|110311.9|110333.2|110308.2|15
1732109630000|2024-11-20 13:33:50|110329.4|110304.4|110335|110310|110339.7|110314.7|110322.7|110297.7|26
1732109640000|2024-11-20 13:34:00|110333.2|110308.2|110325.6|110300.6|110334.9|110309.9|110324|110299|26
1732109650000|2024-11-20 13:34:10|110326.1|110301.1|110328.5|110303.5|110335.7|110310.7|110324.9|110299.9|27
1732109660000|2024-11-20 13:34:20|110329.4|110304.4|110327|110302|110336|110311|110326.4|110301.4|23
1732109670000|2024-11-20 13:34:30|110327.5|110302.5|110333.7|110308.7|110333.7|110308.7|110327|110302|29
1732109680000|2024-11-20 13:34:40|110332.8|110307.8|110327.5|110302.5|110334|110309|110327.4|110302.4|19
1732109690000|2024-11-20 13:34:50|110326.4|110301.4|110325.7|110300.7|110326.4|110301.4|110312.2|110287.2|24
1732109700000|2024-11-20 13:35:00|110325.5|110300.5|110307.9|110282.9|110325.7|110300.7|110307.8|110282.8|22
1732109710000|2024-11-20 13:35:10|110307.8|110282.8|110329.6|110304.6|110330.4|110305.4|110307.8|110282.8|16
1732109720000|2024-11-20 13:35:20|110328.9|110303.9|110320.9|110295.9|110329.5|110304.5|110319|110294|29
1732109730000|2024-11-20 13:35:30|110320.7|110295.7|110333.5|110308.5|110334.6|110309.6|110319.6|110294.6|25
1732109740000|2024-11-20 13:35:40|110333.2|110308.2|110330.8|110305.8|110333.2|110308.2|110330.8|110305.8|8
1732109750000|2024-11-20 13:35:50|110330.7|110305.7|110330.4|110305.4|110333.1|110308.1|110328.6|110303.6|14
1732109760000|2024-11-20 13:36:00|110331.4|110306.4|110342.6|110317.6|110343.8|110318.8|110331.4|110306.4|13
1732109770000|2024-11-20 13:36:10|110341.5|110316.5|110337.7|110312.7|110351.5|110326.5|110333.5|110308.5|34
1732109780000|2024-11-20 13:36:20|110338.2|110313.2|110342.7|110317.7|110344.7|110319.7|110337.7|110312.7|18
1732109790000|2024-11-20 13:36:30|110342.8|110317.8|110333.6|110308.6|110350.1|110325.1|110333.6|110308.6|26
1732109800000|2024-11-20 13:36:40|110334.2|110309.2|110326.6|110301.6|110336.3|110311.3|110326.6|110301.6|15
1732109810000|2024-11-20 13:36:50|110325.4|110300.4|110329.1|110304.1|110329.4|110304.4|110323.2|110298.2|18
1732109820000|2024-11-20 13:37:00|110329.6|110304.6|110316.5|110291.5|110329.6|110304.6|110312.3|110287.3|39
1732109830000|2024-11-20 13:37:10|110317.2|110292.2|110311.6|110286.6|110317.4|110292.4|110308.4|110283.4|18
1732109840000|2024-11-20 13:37:20|110312.8|110287.8|110308.5|110283.5|110312.8|110287.8|110306.4|110281.4|40
1732109850000|2024-11-20 13:37:30|110308.9|110283.9|110341.8|110316.8|110345.5|110320.5|110308.9|110283.9|38
1732109860000|2024-11-20 13:37:40|110346.5|110321.5|110337.9|110312.9|110350.5|110325.5|110337.1|110312.1|35
1732109870000|2024-11-20 13:37:50|110337.7|110312.7|110336.2|110311.2|110338.6|110313.6|110335.6|110310.6|16
1732109880000|2024-11-20 13:38:00|110336.6|110311.6|110335.1|110310.1|110337.9|110312.9|110333.8|110308.8|26
1732109890000|2024-11-20 13:38:10|110334.8|110309.8|110339.3|110314.3|110339.9|110314.9|110333.4|110308.4|29
1732109900000|2024-11-20 13:38:20|110337.7|110312.7|110343.1|110318.1|110343.1|110318.1|110337.7|110312.7|24
1732109910000|2024-11-20 13:38:30|110344.9|110319.9|110347.7|110322.7|110352.1|110327.1|110344.9|110319.9|18
1732109920000|2024-11-20 13:38:40|110348.8|110323.8|110341.3|110316.3|110355.4|110330.4|110341.3|110316.3|18
1732109930000|2024-11-20 13:38:50|110341.5|110316.5|110343.1|110318.1|110343.5|110318.5|110341.5|110316.5|7
1732109940000|2024-11-20 13:39:00|110344.1|110319.1|110352.4|110327.4|110355.7|110330.7|110343.8|110318.8|29
1732109950000|2024-11-20 13:39:10|110352.7|110327.7|110360.5|110335.5|110364.7|110339.7|110352.5|110327.5|24
1732109960000|2024-11-20 13:39:20|110358.8|110333.8|110355.1|110330.1|110362|110337|110353.2|110328.2|18
1732109970000|2024-11-20 13:39:30|110354|110329|110380|110355|110382|110357|110352.6|110327.6|29
1732109980000|2024-11-20 13:39:40|110378.7|110353.7|110382.7|110357.7|110385.1|110360.1|110370.7|110345.7|29
1732109990000|2024-11-20 13:39:50|110383.7|110358.7|110390.4|110365.4|110390.4|110365.4|110383.7|110358.7|27
1732110000000|2024-11-20 13:40:00|110391.5|110366.5|110389.4|110364.4|110393.1|110368.1|110388.6|110363.6|19
1732110010000|2024-11-20 13:40:10|110387.3|110362.3|110376.9|110351.9|110389|110364|110376.9|110351.9|17
1732110020000|2024-11-20 13:40:20|110377|110352|110386.9|110361.9|110386.9|110361.9|110376.3|110351.3|34
1732110030000|2024-11-20 13:40:30|110387.3|110362.3|110377.2|110352.2|110387.3|110362.3|110376.7|110351.7|13
1732110040000|2024-11-20 13:40:40|110378|110353|110371.4|110346.4|110380.8|110355.8|110369.2|110344.2|23
1732110050000|2024-11-20 13:40:50|110372.7|110347.7|110371.9|110346.9|110377.4|110352.4|110371.9|110346.9|29
1732110060000|2024-11-20 13:41:00|110372.5|110347.5|110393.9|110368.9|110393.9|110368.9|110368.6|110343.6|28
1732110070000|2024-11-20 13:41:10|110392.6|110367.6|110396.7|110371.7|110397|110372|110392.6|110367.6|12
1732110080000|2024-11-20 13:41:20|110397.3|110372.3|110399.1|110374.1|110402.9|110377.9|110397.1|110372.1|27
1732110090000|2024-11-20 13:41:30|110398.2|110373.2|110385.5|110360.5|110398.2|110373.2|110385.5|110360.5|24
1732110100000|2024-11-20 13:41:40|110385.8|110360.8|110390.6|110365.6|110392.2|110367.2|110385.8|110360.8|13
1732110110000|2024-11-20 13:41:50|110389.3|110364.3|110396.6|110371.6|110400.1|110375.1|110386.8|110361.8|30
1732110120000|2024-11-20 13:42:00|110398.1|110373.1|110410.7|110385.7|110411.3|110386.3|110397.7|110372.7|20
1732110130000|2024-11-20 13:42:10|110409.7|110384.7|110409.4|110384.4|110410.7|110385.7|110405.3|110380.3|12
1732110140000|2024-11-20 13:42:20|110410.1|110385.1|110414.9|110389.9|110416.2|110391.2|110404.1|110379.1|32
1732110150000|2024-11-20 13:42:30|110415.4|110390.4|110423.1|110398.1|110427.3|110402.3|110413.9|110388.9|25
1732110160000|2024-11-20 13:42:40|110424.4|110399.4|110425.5|110400.5|110427.8|110402.8|110424.4|110399.4|25
1732110170000|2024-11-20 13:42:50|110425.7|110400.7|110425.2|110400.2|110433.6|110408.6|110424.9|110399.9|24
1732110180000|2024-11-20 13:43:00|110425.3|110400.3|110420|110395|110425.3|110400.3|110412.7|110387.7|35
1732110190000|2024-11-20 13:43:10|110415.7|110390.7|110420.6|110395.6|110424.3|110399.3|110411.8|110386.8|25
1732110200000|2024-11-20 13:43:20|110420|110395|110432.2|110407.2|110432.5|110407.5|110417.1|110392.1|29
1732110210000|2024-11-20 13:43:30|110437|110412|110447.7|110422.7|110447.7|110422.7|110437|110412|17
1732110220000|2024-11-20 13:43:40|110449|110424|110442.6|110417.6|110454.5|110429.5|110440.4|110415.4|24
1732110230000|2024-11-20 13:43:50|110442.1|110417.1|110441.5|110416.5|110449.9|110424.9|110440.9|110415.9|27
1732110240000|2024-11-20 13:44:00|110441.9|110416.9|110439.2|110414.2|110444.4|110419.4|110439.2|110414.2|21
1732110250000|2024-11-20 13:44:10|110440.4|110415.4|110433.8|110408.8|110442.5|110417.5|110433.8|110408.8|18
1732110260000|2024-11-20 13:44:20|110431.5|110406.5|110447.3|110422.3|110447.3|110422.3|110430.5|110405.5|27
1732110270000|2024-11-20 13:44:30|110446.4|110421.4|110447|110422|110449.5|110424.5|110444.9|110419.9|21
1732110280000|2024-11-20 13:44:40|110448.1|110423.1|110446.5|110421.5|110450.9|110425.9|110444.6|110419.6|24
1732110290000|2024-11-20 13:44:50|110445.4|110420.4|110435.2|110410.2|110445.9|110420.9|110433|110408|28
1732110300000|2024-11-20 13:45:00|110435.9|110410.9|110415.7|110390.7|110439|110414|110413.7|110388.7|34
1732110310000|2024-11-20 13:45:10|110413.6|110388.6|110418.7|110393.7|110421.2|110396.2|110413|110388|21
1732110320000|2024-11-20 13:45:20|110418.6|110393.6|110434.7|110409.7|110436.1|110411.1|110418.6|110393.6|28
1732110330000|2024-11-20 13:45:30|110434.1|110409.1|110414.2|110389.2|110434.1|110409.1|110413|110388|23
1732110340000|2024-11-20 13:45:40|110415.4|110390.4|110404.4|110379.4|110415.4|110390.4|110404.4|110379.4|29
1732110350000|2024-11-20 13:45:50|110405.3|110380.3|110408.1|110383.1|110413.7|110388.7|110405.3|110380.3|27
1732110360000|2024-11-20 13:46:00|110408.9|110383.9|110403.8|110378.8|110418|110393|110403.8|110378.8|22
1732110370000|2024-11-20 13:46:10|110406.2|110381.2|110411.5|110386.5|110411.5|110386.5|110403.4|110378.4|29
1732110380000|2024-11-20 13:46:20|110411.9|110386.9|110419.3|110394.3|110419.3|110394.3|110409.6|110384.6|21
1732110390000|2024-11-20 13:46:30|110423.2|110398.2|110429.8|110404.8|110434.4|110409.4|110420.4|110395.4|29
1732110400000|2024-11-20 13:46:40|110430.2|110405.2|110424.6|110399.6|110432.2|110407.2|110421.6|110396.6|33
1732110410000|2024-11-20 13:46:50|110424.4|110399.4|110421.8|110396.8|110433.2|110408.2|110417.3|110392.3|31
1732110420000|2024-11-20 13:47:00|110421.3|110396.3|110413.4|110388.4|110421.3|110396.3|110413.1|110388.1|14
1732110430000|2024-11-20 13:47:10|110412.9|110387.9|110406.2|110381.2|110412.9|110387.9|110402.8|110377.8|30
1732110440000|2024-11-20 13:47:20|110407|110382|110401.2|110376.2|110410.8|110385.8|110401.2|110376.2|26
1732110450000|2024-11-20 13:47:30|110402.3|110377.3|110420.2|110395.2|110420.2|110395.2|110402.3|110377.3|19
1732110460000|2024-11-20 13:47:40|110419.6|110394.6|110407.4|110382.4|110420.2|110395.2|110406.9|110381.9|17
1732110470000|2024-11-20 13:47:50|110408.4|110383.4|110407.5|110382.5|110410|110385|110407.5|110382.5|6
1732110480000|2024-11-20 13:48:00|110406.2|110381.2|110401.1|110376.1|110411.7|110386.7|110400.5|110375.5|31
1732110490000|2024-11-20 13:48:10|110403|110378|110388.5|110363.5|110403|110378|110388.5|110363.5|27
1732110500000|2024-11-20 13:48:20|110390.6|110365.6|110389.7|110364.7|110395.5|110370.5|110386.5|110361.5|24
1732110510000|2024-11-20 13:48:30|110389.5|110364.5|110385.1|110360.1|110390.5|110365.5|110385.1|110360.1|23
1732110520000|2024-11-20 13:48:40|110385.6|110360.6|110385.4|110360.4|110386.8|110361.8|110382.4|110357.4|11
1732110530000|2024-11-20 13:48:50|110386.6|110361.6|110383.3|110358.3|110388.6|110363.6|110383.2|110358.2|31
1732110540000|2024-11-20 13:49:00|110384.1|110359.1|110383.6|110358.6|110385.1|110360.1|110382.1|110357.1|23
1732110550000|2024-11-20 13:49:10|110385.1|110360.1|110369.9|110344.9|110385.1|110360.1|110368.7|110343.7|36
1732110560000|2024-11-20 13:49:20|110371.1|110346.1|110373.9|110348.9|110376.9|110351.9|110371.1|110346.1|12
1732110570000|2024-11-20 13:49:30|110370.1|110345.1|110369.6|110344.6|110370.1|110345.1|110366.6|110341.6|11
1732110580000|2024-11-20 13:49:40|110344.5|110319.5|110339.3|110314.3|110347.3|110322.3|110339.1|110314.1|27
1732110590000|2024-11-20 13:49:50|110340.4|110315.4|110332.7|110307.7|110341.5|110316.5|110331.7|110306.7|30
1732110600000|2024-11-20 13:50:00|110333.8|110308.8|110333.4|110308.4|110335|110310|110330.4|110305.4|34
1732110610000|2024-11-20 13:50:10|110333.1|110308.1|110328.9|110303.9|110333.2|110308.2|110327.7|110302.7|23
1732110620000|2024-11-20 13:50:20|110328.7|110303.7|110332.7|110307.7|110333.5|110308.5|110322.2|110297.2|32
1732110630000|2024-11-20 13:50:30|110331.1|110306.1|110328.8|110303.8|110335.3|110310.3|110328.1|110303.1|23
1732110640000|2024-11-20 13:50:40|110328.7|110303.7|110328.4|110303.4|110332.9|110307.9|110328.4|110303.4|25
1732110650000|2024-11-20 13:50:50|110329.4|110304.4|110329.5|110304.5|110330.1|110305.1|110327.8|110302.8|16
1732110660000|2024-11-20 13:51:00|110328.3|110303.3|110333.1|110308.1|110334.8|110309.8|110327.7|110302.7|20
1732110670000|2024-11-20 13:51:10|110333|110308|110334.4|110309.4|110334.4|110309.4|110328.6|110303.6|19
1732110680000|2024-11-20 13:51:20|110334.5|110309.5|110344.8|110319.8|110344.8|110319.8|110333.3|110308.3|22
1732110690000|2024-11-20 13:51:30|110345.7|110320.7|110342.4|110317.4|110346.9|110321.9|110340.6|110315.6|22
1732110700000|2024-11-20 13:51:40|110339.2|110314.2|110338.3|110313.3|110340.2|110315.2|110336.7|110311.7|19
1732110710000|2024-11-20 13:51:50|110338.9|110313.9|110335.2|110310.2|110338.9|110313.9|110335.2|110310.2|17
1732110720000|2024-11-20 13:52:00|110335.4|110310.4|110345.8|110320.8|110345.8|110320.8|110334.9|110309.9|19
1732110730000|2024-11-20 13:52:10|110346.4|110321.4|110361.9|110336.9|110362.8|110337.8|110344.9|110319.9|24
1732110740000|2024-11-20 13:52:20|110363.8|110338.8|110363.1|110338.1|110364.7|110339.7|110361|110336|19
1732110750000|2024-11-20 13:52:30|110362.9|110337.9|110332.3|110307.3|110365.2|110340.2|110332.3|110307.3|33
1732110760000|2024-11-20 13:52:40|110330.9|110305.9|110336|110311|110336|110311|110328.1|110303.1|20
1732110770000|2024-11-20 13:52:50|110334.7|110309.7|110323.7|110298.7|110334.7|110309.7|110322.8|110297.8|18
1732110780000|2024-11-20 13:53:00|110324.3|110299.3|110326.4|110301.4|110329.2|110304.2|110324.3|110299.3|8
1732110790000|2024-11-20 13:53:10|110326.2|110301.2|110306.7|110281.7|110327.2|110302.2|110299.7|110274.7|29
1732110800000|2024-11-20 13:53:20|110306.8|110281.8|110296.1|110271.1|110306.8|110281.8|110296.1|110271.1|23
1732110810000|2024-11-20 13:53:30|110294.9|110269.9|110305.7|110280.7|110305.7|110280.7|110291.6|110266.6|18
1732110820000|2024-11-20 13:53:40|110305.6|110280.6|110306.1|110281.1|110306.5|110281.5|110304|110279|18
1732110830000|2024-11-20 13:53:50|110305.1|110280.1|110299.8|110274.8|110305.1|110280.1|110296.4|110271.4|20
1732110840000|2024-11-20 13:54:00|110299.7|110274.7|110316.4|110291.4|110316.4|110291.4|110299.2|110274.2|25
1732110850000|2024-11-20 13:54:10|110314.9|110289.9|110327.5|110302.5|110328.3|110303.3|110314.6|110289.6|29
1732110860000|2024-11-20 13:54:20|110327.7|110302.7|110335|110310|110337|110312|110327.7|110302.7|17
1732110870000|2024-11-20 13:54:30|110333.7|110308.7|110330.7|110305.7|110335.5|110310.5|110330.7|110305.7|8
1732110880000|2024-11-20 13:54:40|110329.5|110304.5|110346.4|110321.4|110347.2|110322.2|110326.3|110301.3|17
1732110890000|2024-11-20 13:54:50|110345.2|110320.2|110345.6|110320.6|110348.1|110323.1|110343.2|110318.2|18
1732110900000|2024-11-20 13:55:00|110346.7|110321.7|110339|110314|110346.7|110321.7|110337.8|110312.8|19
1732110910000|2024-11-20 13:55:10|110339.2|110314.2|110339.5|110314.5|110339.6|110314.6|110336.1|110311.1|22
1732110920000|2024-11-20 13:55:20|110339.3|110314.3|110337.9|110312.9|110342.1|110317.1|110337.8|110312.8|12
1732110930000|2024-11-20 13:55:30|110339|110314|110336.5|110311.5|110339|110314|110332.9|110307.9|24
1732110940000|2024-11-20 13:55:40|110334.9|110309.9|110312|110287|110334.9|110309.9|110312|110287|34
1732110950000|2024-11-20 13:55:50|110312.9|110287.9|110298.8|110273.8|110315.2|110290.2|110298.8|110273.8|21
1732110960000|2024-11-20 13:56:00|110299.1|110274.1|110308|110283|110309|110284|110294.3|110269.3|24
1732110970000|2024-11-20 13:56:10|110307.9|110282.9|110308.7|110283.7|110310.5|110285.5|110307.4|110282.4|6
1732110980000|2024-11-20 13:56:20|110308.9|110283.9|110313.8|110288.8|110314.4|110289.4|110308.6|110283.6|19
1732110990000|2024-11-20 13:56:30|110314.4|110289.4|110320.3|110295.3|110321.3|110296.3|110314.4|110289.4|10
1732111000000|2024-11-20 13:56:40|110326.3|110301.3|110322.7|110297.7|110326.3|110301.3|110321.3|110296.3|8
1732111010000|2024-11-20 13:56:50|110321.9|110296.9|110346.3|110321.3|110346.3|110321.3|110321.4|110296.4|22
1732111020000|2024-11-20 13:57:00|110345.3|110320.3|110344.8|110319.8|110350.5|110325.5|110344.2|110319.2|26
1732111030000|2024-11-20 13:57:10|110345|110320|110350|110325|110350|110325|110344.5|110319.5|20
1732111040000|2024-11-20 13:57:20|110350.1|110325.1|110352.4|110327.4|110357.5|110332.5|110345.2|110320.2|27
1732111050000|2024-11-20 13:57:30|110351.6|110326.6|110362.4|110337.4|110363.7|110338.7|110350.7|110325.7|22
1732111060000|2024-11-20 13:57:40|110364.7|110339.7|110369.4|110344.4|110369.9|110344.9|110361.9|110336.9|22
1732111070000|2024-11-20 13:57:50|110368.7|110343.7|110359.8|110334.8|110368.7|110343.7|110356.1|110331.1|25
1732111080000|2024-11-20 13:58:00|110358.7|110333.7|110355.9|110330.9|110361.1|110336.1|110354|110329|30
1732111090000|2024-11-20 13:58:10|110356.1|110331.1|110368.6|110343.6|110368.6|110343.6|110356.1|110331.1|32
1732111100000|2024-11-20 13:58:20|110367.4|110342.4|110359.9|110334.9|110367.4|110342.4|110358.1|110333.1|21
1732111110000|2024-11-20 13:58:30|110358.5|110333.5|110356.6|110331.6|110359.1|110334.1|110354.7|110329.7|20
1732111120000|2024-11-20 13:58:40|110354.9|110329.9|110353.2|110328.2|110354.9|110329.9|110351.1|110326.1|19
1732111130000|2024-11-20 13:58:50|110353.4|110328.4|110354.8|110329.8|110354.8|110329.8|110352.2|110327.2|10
1732111140000|2024-11-20 13:59:00|110353.8|110328.8|110355.2|110330.2|110356.5|110331.5|110352.5|110327.5|17
1732111150000|2024-11-20 13:59:10|110353.5|110328.5|110354|110329|110357.6|110332.6|110349.4|110324.4|21
1732111160000|2024-11-20 13:59:20|110354.6|110329.6|110352.5|110327.5|110354.6|110329.6|110350.7|110325.7|9
1732111170000|2024-11-20 13:59:30|110352.6|110327.6|110355.2|110330.2|110358.1|110333.1|110352.6|110327.6|23
1732111180000|2024-11-20 13:59:40|110354.9|110329.9|110346.1|110321.1|110357.5|110332.5|110343|110318|24
1732111190000|2024-11-20 13:59:50|110344|110319|110346.3|110321.3|110346.4|110321.4|110341.6|110316.6|17
1732111200000|2024-11-20 14:00:00|110347.1|110322.1|110347.1|110322.1|110351.2|110326.2|110346|110321|20
1732111210000|2024-11-20 14:00:10|110346.9|110321.9|110347.2|110322.2|110348.8|110323.8|110344.2|110319.2|13
1732111220000|2024-11-20 14:00:20|110346.7|110321.7|110345.6|110320.6|110346.7|110321.7|110342.3|110317.3|15
1732111230000|2024-11-20 14:00:30|110344.1|110319.1|110343.1|110318.1|110344.4|110319.4|110342.1|110317.1|7
1732111240000|2024-11-20 14:00:40|110343|110318|110345.6|110320.6|110346.9|110321.9|110343|110318|14
1732111250000|2024-11-20 14:00:50|110347|110322|110344.2|110319.2|110347.3|110322.3|110341.7|110316.7|20
1732111260000|2024-11-20 14:01:00|110343.8|110318.8|110345.4|110320.4|110346.7|110321.7|110343.8|110318.8|18
1732111270000|2024-11-20 14:01:10|110345.6|110320.6|110347.1|110322.1|110347.7|110322.7|110343.8|110318.8|14
1732111280000|2024-11-20 14:01:20|110346.9|110321.9|110348.2|110323.2|110352.7|110327.7|110346.9|110321.9|15
1732111290000|2024-11-20 14:01:30|110348.6|110323.6|110349.3|110324.3|110354.3|110329.3|110345.1|110320.1|22
1732111300000|2024-11-20 14:01:40|110348.8|110323.8|110350.9|110325.9|110351.4|110326.4|110348.8|110323.8|16
1732111310000|2024-11-20 14:01:50|110351.3|110326.3|110346.3|110321.3|110351.5|110326.5|110346.3|110321.3|16
1732111320000|2024-11-20 14:02:00|110344.8|110319.8|110348.2|110323.2|110350.6|110325.6|110344.8|110319.8|27
1732111330000|2024-11-20 14:02:10|110346.6|110321.6|110354.7|110329.7|110354.8|110329.8|110345.6|110320.6|27
1732111340000|2024-11-20 14:02:20|110353.3|110328.3|110349.5|110324.5|110353.3|110328.3|110344.5|110319.5|11
1732111350000|2024-11-20 14:02:30|110347.7|110322.7|110357.9|110332.9|110362.5|110337.5|110347.7|110322.7|16
1732111360000|2024-11-20 14:02:40|110360|110335|110354.4|110329.4|110360.1|110335.1|110352.4|110327.4|11
1732111370000|2024-11-20 14:02:50|110355.7|110330.7|110340|110315|110355.7|110330.7|110329.6|110304.6|35
1732111380000|2024-11-20 14:03:00|110338.9|110313.9|110345.6|110320.6|110349|110324|110336.1|110311.1|29
1732111390000|2024-11-20 14:03:10|110345.7|110320.7|110353.2|110328.2|110357.6|110332.6|110345.7|110320.7|22
1732111400000|2024-11-20 14:03:20|110353.5|110328.5|110356.9|110331.9|110357.2|110332.2|110353.5|110328.5|16
1732111410000|2024-11-20 14:03:30|110356|110331|110358.5|110333.5|110358.8|110333.8|110356|110331|17
1732111420000|2024-11-20 14:03:40|110357.2|110332.2|110360|110335|110360|110335|110356.7|110331.7|20
1732111430000|2024-11-20 14:03:50|110359.2|110334.2|110371.6|110346.6|110374|110349|110358.9|110333.9|18
1732111440000|2024-11-20 14:04:00|110372.7|110347.7|110375.8|110350.8|110375.8|110350.8|110372.7|110347.7|8
1732111450000|2024-11-20 14:04:10|110377|110352|110381.5|110356.5|110383.2|110358.2|110377|110352|17
1732111460000|2024-11-20 14:04:20|110380.5|110355.5|110383.4|110358.4|110383.4|110358.4|110377.2|110352.2|10
1732111470000|2024-11-20 14:04:30|110383.2|110358.2|110379.9|110354.9|110383.2|110358.2|110378.7|110353.7|13
1732111480000|2024-11-20 14:04:40|110379.8|110354.8|110380.6|110355.6|110380.6|110355.6|110373.6|110348.6|17
1732111490000|2024-11-20 14:04:50|110380.5|110355.5|110375.5|110350.5|110381.1|110356.1|110375.5|110350.5|11
1732111500000|2024-11-20 14:05:00|110374.7|110349.7|110375.6|110350.6|110380.8|110355.8|110374.3|110349.3|13
1732111510000|2024-11-20 14:05:10|110376.8|110351.8|110378.2|110353.2|110379.2|110354.2|110376.5|110351.5|9
1732111520000|2024-11-20 14:05:20|110379.3|110354.3|110381.8|110356.8|110383.6|110358.6|110379.3|110354.3|14
1732111530000|2024-11-20 14:05:30|110383.3|110358.3|110380.5|110355.5|110384.3|110359.3|110380.5|110355.5|17
1732111540000|2024-11-20 14:05:40|110381.1|110356.1|110383.3|110358.3|110391.9|110366.9|110380.1|110355.1|32
1732111550000|2024-11-20 14:05:50|110381.8|110356.8|110379.1|110354.1|110385.7|110360.7|110376|110351|18
1732111560000|2024-11-20 14:06:00|110377.1|110352.1|110369.3|110344.3|110378.4|110353.4|110367.9|110342.9|24
1732111570000|2024-11-20 14:06:10|110369.1|110344.1|110367.4|110342.4|110377.2|110352.2|110365|110340|27
1732111580000|2024-11-20 14:06:20|110369|110344|110367.8|110342.8|110369.3|110344.3|110364.2|110339.2|19
1732111590000|2024-11-20 14:06:30|110367.3|110342.3|110365.6|110340.6|110368.5|110343.5|110365.5|110340.5|25
1732111600000|2024-11-20 14:06:40|110366.2|110341.2|110369.3|110344.3|110369.8|110344.8|110366.2|110341.2|16
1732111610000|2024-11-20 14:06:50|110368.9|110343.9|110380.3|110355.3|110380.3|110355.3|110368.7|110343.7|18
1732111620000|2024-11-20 14:07:00|110381.4|110356.4|110368.7|110343.7|110382.1|110357.1|110367|110342|14
1732111630000|2024-11-20 14:07:10|110369.9|110344.9|110364.4|110339.4|110378.5|110353.5|110363.4|110338.4|21
1732111640000|2024-11-20 14:07:20|110361.8|110336.8|110363.3|110338.3|110366.4|110341.4|110359.2|110334.2|23
1732111650000|2024-11-20 14:07:30|110363.8|110338.8|110368.4|110343.4|110369.3|110344.3|110363.3|110338.3|28
1732111660000|2024-11-20 14:07:40|110368.1|110343.1|110373.3|110348.3|110374.1|110349.1|110366.2|110341.2|23
1732111670000|2024-11-20 14:07:50|110373.8|110348.8|110359.5|110334.5|110375.2|110350.2|110349.8|110324.8|21
1732111680000|2024-11-20 14:08:00|110359.4|110334.4|110350.3|110325.3|110360|110335|110350.3|110325.3|17
1732111690000|2024-11-20 14:08:10|110351.1|110326.1|110360.6|110335.6|110364.8|110339.8|110351.1|110326.1|21
1732111700000|2024-11-20 14:08:20|110359.7|110334.7|110358.6|110333.6|110360.8|110335.8|110357.5|110332.5|26
1732111710000|2024-11-20 14:08:30|110358.8|110333.8|110357.5|110332.5|110362.6|110337.6|110356.4|110331.4|34
1732111720000|2024-11-20 14:08:40|110357.3|110332.3|110360.7|110335.7|110361.9|110336.9|110357.3|110332.3|22
1732111730000|2024-11-20 14:08:50|110360.8|110335.8|110360|110335|110362.2|110337.2|110357.3|110332.3|26
1732111740000|2024-11-20 14:09:00|110359.1|110334.1|110362.4|110337.4|110364.1|110339.1|110359.1|110334.1|20
1732111750000|2024-11-20 14:09:10|110361.6|110336.6|110363|110338|110363.9|110338.9|110361.6|110336.6|17
1732111760000|2024-11-20 14:09:20|110361.6|110336.6|110361.3|110336.3|110362.2|110337.2|110360.8|110335.8|16
1732111770000|2024-11-20 14:09:30|110361.9|110336.9|110362.5|110337.5|110363.9|110338.9|110361.2|110336.2|8
1732111780000|2024-11-20 14:09:40|110363.4|110338.4|110360.3|110335.3|110363.8|110338.8|110359.6|110334.6|25
1732111790000|2024-11-20 14:09:50|110359.3|110334.3|110359.4|110334.4|110360.7|110335.7|110357.5|110332.5|24
1732111800000|2024-11-20 14:10:00|110360.6|110335.6|110361.9|110336.9|110363.6|110338.6|110359.3|110334.3|19
1732111810000|2024-11-20 14:10:10|110362|110337|110360.1|110335.1|110362|110337|110343.3|110318.3|26
1732111820000|2024-11-20 14:10:20|110360.3|110335.3|110360.5|110335.5|110360.9|110335.9|110359.5|110334.5|17
1732111830000|2024-11-20 14:10:30|110360.6|110335.6|110361.4|110336.4|110361.7|110336.7|110359.9|110334.9|15
1732111840000|2024-11-20 14:10:40|110361.1|110336.1|110361.7|110336.7|110362.1|110337.1|110359.3|110334.3|18
1732111850000|2024-11-20 14:10:50|110360.9|110335.9|110360.6|110335.6|110361.1|110336.1|110359.7|110334.7|16
1732111860000|2024-11-20 14:11:00|110360.9|110335.9|110361.6|110336.6|110363|110338|110359.8|110334.8|9
1732111870000|2024-11-20 14:11:10|110361.8|110336.8|110360.1|110335.1|110363|110338|110359|110334|11
1732111880000|2024-11-20 14:11:20|110361.3|110336.3|110360|110335|110362.7|110337.7|110356.9|110331.9|22
1732111890000|2024-11-20 14:11:30|110360.2|110335.2|110335|110310|110364.7|110339.7|110335|110310|36
1732111900000|2024-11-20 14:11:40|110335.2|110310.2|110341.2|110316.2|110343.3|110318.3|110335.2|110310.2|21
1732111910000|2024-11-20 14:11:50|110341.7|110316.7|110348.2|110323.2|110352.6|110327.6|110341.7|110316.7|12
1732111920000|2024-11-20 14:12:00|110347.8|110322.8|110364.2|110339.2|110368.6|110343.6|110347.8|110322.8|32
1732111930000|2024-11-20 14:12:10|110363.7|110338.7|110362.1|110337.1|110363.7|110338.7|110360.8|110335.8|11
1732111940000|2024-11-20 14:12:20|110360.8|110335.8|110353.9|110328.9|110363.6|110338.6|110353.5|110328.5|20
1732111950000|2024-11-20 14:12:30|110352.1|110327.1|110353.9|110328.9|110353.9|110328.9|110349.4|110324.4|10
1732111960000|2024-11-20 14:12:40|110355|110330|110379.2|110354.2|110379.2|110354.2|110350.4|110325.4|32
1732111970000|2024-11-20 14:12:50|110380.4|110355.4|110380|110355|110381.5|110356.5|110379.5|110354.5|17
1732111980000|2024-11-20 14:13:00|110380.5|110355.5|110374.9|110349.9|110381.5|110356.5|110373.3|110348.3|31
1732111990000|2024-11-20 14:13:10|110375|110350|110365.8|110340.8|110375|110350|110365.4|110340.4|28
1732112000000|2024-11-20 14:13:20|110365.4|110340.4|110365.8|110340.8|110366.8|110341.8|110362.8|110337.8|25
1732112010000|2024-11-20 14:13:30|110365.9|110340.9|110365.1|110340.1|110366.1|110341.1|110364.1|110339.1|19
1732112020000|2024-11-20 14:13:40|110365|110340|110372.2|110347.2|110372.7|110347.7|110365|110340|16
1732112030000|2024-11-20 14:13:50|110372.4|110347.4|110364|110339|110373.7|110348.7|110364|110339|18
1732112040000|2024-11-20 14:14:00|110365|110340|110362.2|110337.2|110365|110340|110362.2|110337.2|16
1732112050000|2024-11-20 14:14:10|110363.7|110338.7|110360.9|110335.9|110364.4|110339.4|110359.8|110334.8|22
1732112060000|2024-11-20 14:14:20|110361.6|110336.6|110362.2|110337.2|110363|110338|110361|110336|16
1732112070000|2024-11-20 14:14:30|110362.8|110337.8|110360.6|110335.6|110363.3|110338.3|110359.2|110334.2|23
1732112080000|2024-11-20 14:14:40|110360.8|110335.8|110379.6|110354.6|110382.8|110357.8|110360.8|110335.8|27
1732112090000|2024-11-20 14:14:50|110382.8|110357.8|110383.4|110358.4|110386.3|110361.3|110380.9|110355.9|17
1732112100000|2024-11-20 14:15:00|110383.2|110358.2|110385.7|110360.7|110385.7|110360.7|110382.8|110357.8|6
1732112110000|2024-11-20 14:15:10|110385.8|110360.8|110388.7|110363.7|110391.7|110366.7|110381.7|110356.7|24
1732112120000|2024-11-20 14:15:20|110390|110365|110387.1|110362.1|110391.4|110366.4|110384.5|110359.5|22
1732112130000|2024-11-20 14:15:30|110386.6|110361.6|110388.6|110363.6|110388.9|110363.9|110384.5|110359.5|13
1732112140000|2024-11-20 14:15:40|110389|110364|110393.2|110368.2|110397.8|110372.8|110385.9|110360.9|34
1732112150000|2024-11-20 14:15:50|110394|110369|110385.3|110360.3|110394|110369|110385.3|110360.3|17
1732112160000|2024-11-20 14:16:00|110384.2|110359.2|110380.5|110355.5|110384.2|110359.2|110377.9|110352.9|18
1732112170000|2024-11-20 14:16:10|110381.4|110356.4|110381|110356|110386.1|110361.1|110378.5|110353.5|22
1732112180000|2024-11-20 14:16:20|110381.4|110356.4|110380.2|110355.2|110383.2|110358.2|110380.2|110355.2|9
1732112190000|2024-11-20 14:16:30|110379.7|110354.7|110380.2|110355.2|110383.8|110358.8|110379.7|110354.7|12
1732112200000|2024-11-20 14:16:40|110380|110355|110388.2|110363.2|110388.2|110363.2|110380|110355|11
1732112210000|2024-11-20 14:16:50|110387.6|110362.6|110405.4|110380.4|110405.4|110380.4|110387.2|110362.2|19
1732112220000|2024-11-20 14:17:00|110406.5|110381.5|110414.3|110389.3|110414.3|110389.3|110405.1|110380.1|21
1732112230000|2024-11-20 14:17:10|110415|110390|110441.5|110416.5|110441.5|110416.5|110415|110390|37
1732112240000|2024-11-20 14:17:20|110441|110416|110431.1|110406.1|110441|110416|110426.5|110401.5|32
1732112250000|2024-11-20 14:17:30|110430.6|110405.6|110428.7|110403.7|110435.4|110410.4|110428.7|110403.7|33
1732112260000|2024-11-20 14:17:40|110426.3|110401.3|110428|110403|110429.7|110404.7|110420.6|110395.6|22
1732112270000|2024-11-20 14:17:50|110426.4|110401.4|110422.6|110397.6|110426.4|110401.4|110420.3|110395.3|18
1732112280000|2024-11-20 14:18:00|110422.9|110397.9|110435.5|110410.5|110437.5|110412.5|110422.9|110397.9|31
1732112290000|2024-11-20 14:18:10|110436.7|110411.7|110431.3|110406.3|110437.9|110412.9|110431.3|110406.3|18
1732112300000|2024-11-20 14:18:20|110432.1|110407.1|110438|110413|110438|110413|110432.1|110407.1|17
1732112310000|2024-11-20 14:18:30|110439.1|110414.1|110435.9|110410.9|110439.1|110414.1|110431.9|110406.9|21
1732112320000|2024-11-20 14:18:40|110435.5|110410.5|110439.9|110414.9|110442.1|110417.1|110435.3|110410.3|21
1732112330000|2024-11-20 14:18:50|110439.1|110414.1|110443.4|110418.4|110443.5|110418.5|110436.1|110411.1|12
1732112340000|2024-11-20 14:19:00|110442.3|110417.3|110448.6|110423.6|110448.6|110423.6|110434.9|110409.9|33
1732112350000|2024-11-20 14:19:10|110449.2|110424.2|110471.3|110446.3|110473.6|110448.6|110449.2|110424.2|31
1732112360000|2024-11-20 14:19:20|110471|110446|110446.5|110421.5|110471.3|110446.3|110445.6|110420.6|27
1732112370000|2024-11-20 14:19:30|110447.6|110422.6|110456.6|110431.6|110456.6|110431.6|110447.6|110422.6|15
1732112380000|2024-11-20 14:19:40|110456.9|110431.9|110453.1|110428.1|110457.9|110432.9|110450.5|110425.5|12
1732112390000|2024-11-20 14:19:50|110453.4|110428.4|110461.3|110436.3|110462.8|110437.8|110452.4|110427.4|12
1732112400000|2024-11-20 14:20:00|110460.2|110435.2|110466|110441|110466.8|110441.8|110460.2|110435.2|14
1732112410000|2024-11-20 14:20:10|110467.1|110442.1|110474|110449|110477.7|110452.7|110463.4|110438.4|39
1732112420000|2024-11-20 14:20:20|110474.5|110449.5|110493.9|110468.9|110499.6|110474.6|110473.8|110448.8|36
1732112430000|2024-11-20 14:20:30|110492.5|110467.5|110507.4|110482.4|110507.4|110482.4|110487.2|110462.2|33
1732112440000|2024-11-20 14:20:40|110505.9|110480.9|110514.8|110489.8|110515.6|110490.6|110503.3|110478.3|34
1732112450000|2024-11-20 14:20:50|110513.9|110488.9|110529.6|110504.6|110531.7|110506.7|110511.8|110486.8|37
1732112460000|2024-11-20 14:21:00|110533.4|110508.4|110583|110533|110591.3|110541.3|110533.4|110508.4|59
1732112470000|2024-11-20 14:21:10|110587.8|110537.8|110609|110559|110609|110564.3|110580|110531.4|46
1732112480000|2024-11-20 14:21:20|110610.5|110560.5|110687.9|110637.9|110687.9|110644.4|110610.5|110560.5|62
1732112490000|2024-11-20 14:21:30|110688.6|110638.6|110675.4|110625.4|110698|110648|110671.5|110621.5|59
1732112500000|2024-11-20 14:21:40|110674.2|110624.2|110633.3|110583.3|110677.9|110627.9|110632.4|110582.4|55
1732112510000|2024-11-20 14:21:50|110633.7|110583.7|110597.4|110547.4|110634.5|110584.5|110597.4|110547.4|51
1732112520000|2024-11-20 14:22:00|110594.3|110544.3|110621.3|110571.3|110621.9|110571.9|110594.3|110544.3|45
1732112530000|2024-11-20 14:22:10|110624.1|110574.1|110623.6|110573.6|110641.9|110591.9|110623.6|110573.6|42
1732112540000|2024-11-20 14:22:20|110621|110571|110603.3|110553.3|110624.5|110574.5|110596.9|110546.9|50
1732112550000|2024-11-20 14:22:30|110606.3|110556.3|110602.9|110552.9|110607.4|110557.4|110595.5|110545.5|28
1732112560000|2024-11-20 14:22:40|110604.1|110554.1|110617.3|110567.3|110618.2|110568.2|110603.3|110553.3|33
1732112570000|2024-11-20 14:22:50|110618.6|110568.6|110629.3|110579.3|110636.9|110586.9|110618.6|110568.6|54
1732112580000|2024-11-20 14:23:00|110628.1|110578.1|110608.7|110558.7|110628.1|110578.1|110607.6|110557.6|36
1732112590000|2024-11-20 14:23:10|110607.9|110557.9|110592.8|110542.8|110607.9|110557.9|110589.6|110539.6|36
1732112600000|2024-11-20 14:23:20|110591.7|110541.7|110584.3|110534.3|110594.2|110544.2|110581|110531|32
1732112610000|2024-11-20 14:23:30|110585.5|110535.5|110582.7|110532.7|110591.2|110541.2|110580.9|110530.9|21
1732112620000|2024-11-20 14:23:40|110584.4|110534.4|110576.5|110526.5|110586.5|110536.5|110575.1|110525.1|29
1732112630000|2024-11-20 14:23:50|110574.5|110524.5|110584.1|110534.1|110585.4|110535.4|110569.2|110519.2|40
1732112640000|2024-11-20 14:24:00|110584.2|110534.2|110597.5|110547.5|110606.1|110556.1|110583.5|110533.5|35
1732112650000|2024-11-20 14:24:10|110597.1|110547.1|110593.7|110543.7|110597.1|110547.1|110580|110530|19
1732112660000|2024-11-20 14:24:20|110594.1|110544.1|110577.3|110527.3|110594.1|110544.1|110576.8|110526.8|27
1732112670000|2024-11-20 14:24:30|110577.4|110527.4|110551.5|110501.5|110578|110528|110551.4|110501.4|37
1732112680000|2024-11-20 14:24:40|110551.4|110501.4|110535|110485|110561.8|110511.8|110535|110485|34
1732112690000|2024-11-20 14:24:50|110532.8|110482.8|110543.4|110518.4|110544.2|110519.2|110527.7|110482.6|24
1732112700000|2024-11-20 14:25:00|110542.5|110517.5|110581.3|110531.3|110581.3|110538.9|110542.5|110517.5|25
1732112710000|2024-11-20 14:25:10|110582.3|110532.3|110556.6|110531.6|110582.3|110533.6|110552.6|110523.3|20
1732112720000|2024-11-20 14:25:20|110557.4|110532.4|110552.6|110527.6|110559.1|110534.1|110549.9|110524.9|29
1732112730000|2024-11-20 14:25:30|110553.1|110528.1|110556.8|110506.8|110560.8|110528.1|110549.5|110503.5|24
1732112740000|2024-11-20 14:25:40|110556|110506|110553.8|110528.8|110560.3|110535.3|110550.9|110506|26
1732112750000|2024-11-20 14:25:50|110554.7|110529.7|110559.2|110534.2|110560.4|110535.4|110554.7|110529.7|34
1732112760000|2024-11-20 14:26:00|110557.9|110532.9|110558.9|110533.9|110562.5|110537.5|110557|110532|33
1732112770000|2024-11-20 14:26:10|110559|110534|110545.3|110520.3|110559.9|110534.9|110543.2|110518.2|32
1732112780000|2024-11-20 14:26:20|110547.2|110522.2|110553.5|110528.5|110559.4|110534.4|110547.2|110522.2|21
1732112790000|2024-11-20 14:26:30|110554.6|110529.6|110567.4|110542.4|110569.6|110544.6|110554.6|110529.6|23
1732112800000|2024-11-20 14:26:40|110567.1|110542.1|110561.5|110536.5|110567.1|110542.1|110561.5|110536.5|34
1732112810000|2024-11-20 14:26:50|110561.7|110536.7|110554.4|110529.4|110563.7|110538.7|110554.4|110529.4|33
1732112820000|2024-11-20 14:27:00|110550.8|110525.8|110535.8|110510.8|110551.7|110526.7|110533.1|110508.1|30
1732112830000|2024-11-20 14:27:10|110535.3|110510.3|110540.4|110515.4|110543.3|110518.3|110533.3|110508.3|32
1732112840000|2024-11-20 14:27:20|110539.3|110514.3|110532.9|110507.9|110541.5|110516.5|110532.9|110507.9|16
1732112850000|2024-11-20 14:27:30|110534|110509|110520.9|110495.9|110536.7|110511.7|110513|110488|34
1732112860000|2024-11-20 14:27:40|110520|110495|110528.3|110503.3|110529.8|110504.8|110518.5|110493.5|29
1732112870000|2024-11-20 14:27:50|110528.5|110503.5|110524.3|110499.3|110528.5|110503.5|110523.5|110498.5|21
1732112880000|2024-11-20 14:28:00|110523.5|110498.5|110516.5|110491.5|110527.5|110502.5|110515.9|110490.9|20
1732112890000|2024-11-20 14:28:10|110516.1|110491.1|110522.2|110497.2|110524.4|110499.4|110515|110490|23
1732112900000|2024-11-20 14:28:20|110522.9|110497.9|110514|110489|110522.9|110497.9|110512.1|110487.1|23
1732112910000|2024-11-20 14:28:30|110514.8|110489.8|110514.9|110489.9|110523.2|110498.2|110514.8|110489.8|20
1732112920000|2024-11-20 14:28:40|110514.7|110489.7|110506.9|110481.9|110516.5|110491.5|110505.1|110480.1|24
1732112930000|2024-11-20 14:28:50|110506.6|110481.6|110507.3|110482.3|110511.1|110486.1|110506.6|110481.6|18
1732112940000|2024-11-20 14:29:00|110507.1|110482.1|110507.5|110482.5|110508.7|110483.7|110505.2|110480.2|18
1732112950000|2024-11-20 14:29:10|110506.5|110481.5|110506.5|110481.5|110506.5|110481.5|110502.6|110477.6|24
1732112960000|2024-11-20 14:29:20|110505.4|110480.4|110506.4|110481.4|110507.5|110482.5|110504.2|110479.2|18
1732112970000|2024-11-20 14:29:30|110505.7|110480.7|110521|110496|110522|110497|110505.7|110480.7|25
1732112980000|2024-11-20 14:29:40|110520.8|110495.8|110520.7|110495.7|110521.8|110496.8|110519.9|110494.9|19
1732112990000|2024-11-20 14:29:50|110520.9|110495.9|110497.8|110472.8|110522.4|110497.4|110495.2|110470.2|20
1732113000000|2024-11-20 14:30:00|110496|110471|110500.7|110475.7|110508.7|110483.7|110489.6|110464.6|30
1732113010000|2024-11-20 14:30:10|110501|110476|110518.8|110493.8|110518.8|110493.8|110501|110476|23
1732113020000|2024-11-20 14:30:20|110520.6|110495.6|110526.3|110501.3|110528.5|110503.5|110519.9|110494.9|23
1732113030000|2024-11-20 14:30:30|110525.6|110500.6|110525.4|110500.4|110532.9|110507.9|110525.4|110500.4|13
1732113040000|2024-11-20 14:30:40|110524.2|110499.2|110499|110474|110524.2|110499.2|110499|110474|27
1732113050000|2024-11-20 14:30:50|110499.3|110474.3|110499.8|110474.8|110503.8|110478.8|110490.9|110465.9|28
1732113060000|2024-11-20 14:31:00|110500.3|110475.3|110492.1|110467.1|110500.9|110475.9|110489.3|110464.3|16
1732113070000|2024-11-20 14:31:10|110492.3|110467.3|110483.9|110458.9|110492.3|110467.3|110483.9|110458.9|16
1732113080000|2024-11-20 14:31:20|110483|110458|110471|110446|110483|110458|110470.5|110445.5|24
1732113090000|2024-11-20 14:31:30|110470.2|110445.2|110457.9|110432.9|110472.1|110447.1|110457.9|110432.9|19
1732113100000|2024-11-20 14:31:40|110457.2|110432.2|110442.4|110417.4|110457.2|110432.2|110439.2|110414.2|17
1732113110000|2024-11-20 14:31:50|110442.8|110417.8|110445.2|110420.2|110445.2|110420.2|110440.8|110415.8|21
1732113120000|2024-11-20 14:32:00|110444.4|110419.4|110448.2|110423.2|110451.2|110426.2|110444.2|110419.2|17
1732113130000|2024-11-20 14:32:10|110448.9|110423.9|110433.8|110408.8|110452.2|110427.2|110433.8|110408.8|26
1732113140000|2024-11-20 14:32:20|110434.5|110409.5|110430.3|110405.3|110434.5|110409.5|110430.3|110405.3|12
1732113150000|2024-11-20 14:32:30|110430.5|110405.5|110449.8|110424.8|110452.2|110427.2|110428.2|110403.2|22
1732113160000|2024-11-20 14:32:40|110450.5|110425.5|110444.1|110419.1|110457.3|110432.3|110444.1|110419.1|27
1732113170000|2024-11-20 14:32:50|110444.8|110419.8|110452.9|110427.9|110453.7|110428.7|110441.6|110416.6|28
1732113180000|2024-11-20 14:33:00|110452|110427|110453.1|110428.1|110453.2|110428.2|110448.9|110423.9|15
1732113190000|2024-11-20 14:33:10|110453.2|110428.2|110450.6|110425.6|110465|110440|110449.9|110424.9|26
1732113200000|2024-11-20 14:33:20|110451.7|110426.7|110459.4|110434.4|110463.7|110438.7|110451.7|110426.7|26
1732113210000|2024-11-20 14:33:30|110459.1|110434.1|110454.5|110429.5|110459.1|110434.1|110453.3|110428.3|13
1732113220000|2024-11-20 14:33:40|110455.2|110430.2|110457.8|110432.8|110459.5|110434.5|110455.2|110430.2|16
1732113230000|2024-11-20 14:33:50|110458.6|110433.6|110500.9|110475.9|110501.6|110476.6|110458.6|110433.6|33
1732113240000|2024-11-20 14:34:00|110500.6|110475.6|110497.3|110472.3|110501.7|110476.7|110487.1|110462.1|25
1732113250000|2024-11-20 14:34:10|110497.4|110472.4|110492.1|110467.1|110499.9|110474.9|110490.7|110465.7|14
1732113260000|2024-11-20 14:34:20|110491.6|110466.6|110487.2|110462.2|110493.7|110468.7|110484.9|110459.9|19
1732113270000|2024-11-20 14:34:30|110486|110461|110486.1|110461.1|110486.7|110461.7|110480.8|110455.8|21
1732113280000|2024-11-20 14:34:40|110486.5|110461.5|110500.9|110475.9|110503.4|110478.4|110486.5|110461.5|26
1732113290000|2024-11-20 14:34:50|110501|110476|110498.2|110473.2|110501.3|110476.3|110492.2|110467.2|18
1732113300000|2024-11-20 14:35:00|110498.7|110473.7|110511.7|110486.7|110513|110488|110495.5|110470.5|34
1732113310000|2024-11-20 14:35:10|110512.5|110487.5|110531.5|110506.5|110532.5|110507.5|110512.5|110487.5|25
1732113320000|2024-11-20 14:35:20|110532.4|110507.4|110551.9|110526.9|110552.2|110527.2|110532.4|110507.4|26
1732113330000|2024-11-20 14:35:30|110550.7|110525.7|110541.1|110516.1|110556.8|110531.8|110541.1|110516.1|41
1732113340000|2024-11-20 14:35:40|110540.3|110515.3|110543.4|110518.4|110546.1|110521.1|110536.8|110511.8|29
1732113350000|2024-11-20 14:35:50|110542.7|110517.7|110532.9|110507.9|110543.9|110518.9|110532.3|110507.3|36
1732113360000|2024-11-20 14:36:00|110534.4|110509.4|110537.5|110512.5|110541.5|110516.5|110532.6|110507.6|32
1732113370000|2024-11-20 14:36:10|110538.4|110513.4|110532.1|110507.1|110545.9|110520.9|110531.3|110506.3|25
1732113380000|2024-11-20 14:36:20|110532.8|110507.8|110533.3|110508.3|110537.2|110512.2|110520.9|110495.9|27
1732113390000|2024-11-20 14:36:30|110534.2|110509.2|110545.8|110520.8|110547.7|110522.7|110534.2|110509.2|24
1732113400000|2024-11-20 14:36:40|110546.5|110521.5|110552.4|110527.4|110555.7|110530.7|110545.2|110520.2|39
1732113410000|2024-11-20 14:36:50|110554.5|110529.5|110571.6|110546.6|110571.6|110546.6|110554.2|110529.2|32
1732113420000|2024-11-20 14:37:00|110571|110546|110571.6|110546.6|110584.6|110559.6|110564.7|110539.7|31
1732113430000|2024-11-20 14:37:10|110571.3|110546.3|110594.1|110569.1|110595|110570|110571|110546|36
1732113440000|2024-11-20 14:37:20|110595.1|110570.1|110577.5|110552.5|110595.6|110570.6|110566.4|110541.4|33
1732113450000|2024-11-20 14:37:30|110578.3|110553.3|110580.5|110555.5|110583|110558|110571.6|110546.6|26
1732113460000|2024-11-20 14:37:40|110580.7|110555.7|110583.5|110558.5|110583.5|110558.5|110580.7|110555.7|17
1732113470000|2024-11-20 14:37:50|110582.6|110557.6|110589.4|110564.4|110598.7|110573.7|110582.6|110557.6|21
1732113480000|2024-11-20 14:38:00|110589.9|110564.9|110607|110582|110623.1|110598.1|110589.9|110564.9|31
1732113490000|2024-11-20 14:38:10|110605.8|110580.8|110605.6|110580.6|110616.9|110591.9|110603|110578|34
1732113500000|2024-11-20 14:38:20|110605.2|110580.2|110594.5|110569.5|110606.9|110581.9|110592.3|110567.3|17
1732113510000|2024-11-20 14:38:30|110595.2|110570.2|110582.5|110557.5|110595.6|110570.6|110582.2|110557.2|33
1732113520000|2024-11-20 14:38:40|110583.2|110558.2|110554|110529|110587|110562|110554|110529|41
1732113530000|2024-11-20 14:38:50|110552|110527|110565|110540|110565.8|110540.8|110552|110527|24
1732113540000|2024-11-20 14:39:00|110562.9|110537.9|110555.2|110530.2|110563.3|110538.3|110554.3|110529.3|24
1732113550000|2024-11-20 14:39:10|110555|110530|110541.7|110516.7|110555|110530|110540.1|110515.1|16
1732113560000|2024-11-20 14:39:20|110542.4|110517.4|110551.1|110526.1|110553.4|110528.4|110541.3|110516.3|31
1732113570000|2024-11-20 14:39:30|110551.4|110526.4|110550.8|110525.8|110557.8|110532.8|110549.9|110524.9|26
1732113580000|2024-11-20 14:39:40|110551.6|110526.6|110565.5|110540.5|110565.5|110540.5|110551.6|110526.6|33
1732113590000|2024-11-20 14:39:50|110565|110540|110541.6|110516.6|110565|110540|110541.6|110516.6|26
1732113600000|2024-11-20 14:40:00|110541.2|110516.2|110581.4|110556.4|110584.8|110559.8|110536.5|110511.5|30
1732113610000|2024-11-20 14:40:10|110581.2|110556.2|110585.2|110560.2|110590.6|110565.6|110581.2|110556.2|26
1732113620000|2024-11-20 14:40:20|110585|110560|110590.5|110565.5|110596.9|110571.9|110585|110560|24
1732113630000|2024-11-20 14:40:30|110589.5|110564.5|110590.1|110565.1|110591.7|110566.7|110580.8|110555.8|29
1732113640000|2024-11-20 14:40:40|110591.6|110566.6|110592.7|110567.7|110594|110569|110590.7|110565.7|12
1732113650000|2024-11-20 14:40:50|110593.6|110568.6|110598.6|110573.6|110600|110575|110593|110568|24
1732113660000|2024-11-20 14:41:00|110597.8|110572.8|110575.1|110550.1|110599.4|110574.4|110574.8|110549.8|42
1732113670000|2024-11-20 14:41:10|110574.4|110549.4|110577.2|110552.2|110587.1|110562.1|110574.4|110549.4|30
1732113680000|2024-11-20 14:41:20|110576.8|110551.8|110569.8|110544.8|110578.8|110553.8|110568.4|110543.4|28
1732113690000|2024-11-20 14:41:30|110569.7|110544.7|110565.6|110540.6|110574.4|110549.4|110565.6|110540.6|33
1732113700000|2024-11-20 14:41:40|110568|110543|110576.2|110551.2|110576.4|110551.4|110565.8|110540.8|33
1732113710000|2024-11-20 14:41:50|110577|110552|110568.9|110543.9|110579|110554|110567.1|110542.1|17
1732113720000|2024-11-20 14:42:00|110567.9|110542.9|110568|110543|110570.9|110545.9|110566.8|110541.8|21
1732113730000|2024-11-20 14:42:10|110568.3|110543.3|110575|110550|110581.5|110556.5|110568.2|110543.2|18
1732113740000|2024-11-20 14:42:20|110576|110551|110577.1|110552.1|110577.1|110552.1|110575.1|110550.1|7
1732113750000|2024-11-20 14:42:30|110576.1|110551.1|110573.2|110548.2|110576.8|110551.8|110571.1|110546.1|23
1732113760000|2024-11-20 14:42:40|110573.7|110548.7|110565.3|110540.3|110574.4|110549.4|110564.2|110539.2|20
1732113770000|2024-11-20 14:42:50|110565.4|110540.4|110564.4|110539.4|110567|110542|110551.5|110526.5|26
1732113780000|2024-11-20 14:43:00|110564.3|110539.3|110570|110545|110573.7|110548.7|110561.6|110536.6|17
1732113790000|2024-11-20 14:43:10|110570.6|110545.6|110563.2|110538.2|110572.7|110547.7|110563.2|110538.2|22
1732113800000|2024-11-20 14:43:20|110561.5|110536.5|110540.6|110515.6|110561.5|110536.5|110539.6|110514.6|22
1732113810000|2024-11-20 14:43:30|110539.4|110514.4|110495.4|110470.4|110539.4|110514.4|110491|110466|37
1732113820000|2024-11-20 14:43:40|110495.7|110470.7|110479.1|110454.1|110495.8|110470.8|110469.7|110444.7|39
1732113830000|2024-11-20 14:43:50|110478.2|110453.2|110487.4|110462.4|110491.8|110466.8|110470.4|110445.4|47
1732113840000|2024-11-20 14:44:00|110487.5|110462.5|110521.6|110496.6|110522|110497|110487.5|110462.5|34
1732113850000|2024-11-20 14:44:10|110522.4|110497.4|110535.1|110510.1|110542.6|110517.6|110522.4|110497.4|32
1732113860000|2024-11-20 14:44:20|110536.4|110511.4|110528.7|110503.7|110536.4|110511.4|110526.5|110501.5|37
1732113870000|2024-11-20 14:44:30|110527.9|110502.9|110520.7|110495.7|110529.2|110504.2|110517.3|110492.3|27
1732113880000|2024-11-20 14:44:40|110520.6|110495.6|110514.1|110489.1|110520.6|110495.6|110514.1|110489.1|21
1732113890000|2024-11-20 14:44:50|110515|110490|110521.2|110496.2|110527.1|110502.1|110514.3|110489.3|34
1732113900000|2024-11-20 14:45:00|110521.1|110496.1|110515.2|110490.2|110524.1|110499.1|110515.2|110490.2|27
1732113910000|2024-11-20 14:45:10|110516.4|110491.4|110512.4|110487.4|110516.4|110491.4|110504.5|110479.5|19
1732113920000|2024-11-20 14:45:20|110513.2|110488.2|110512.1|110487.1|110517.8|110492.8|110508.3|110483.3|27
1732113930000|2024-11-20 14:45:30|110511.2|110486.2|110527.4|110502.4|110534.8|110509.8|110511.1|110486.1|26
1732113940000|2024-11-20 14:45:40|110527.1|110502.1|110538.3|110513.3|110542.4|110517.4|110526.1|110501.1|29
1732113950000|2024-11-20 14:45:50|110535.2|110510.2|110531|110506|110536.2|110511.2|110526.9|110501.9|26
1732113960000|2024-11-20 14:46:00|110528.5|110503.5|110531.8|110506.8|110532.1|110507.1|110525.5|110500.5|16
1732113970000|2024-11-20 14:46:10|110532.6|110507.6|110526.3|110501.3|110532.6|110507.6|110521.8|110496.8|15
1732113980000|2024-11-20 14:46:20|110526.8|110501.8|110511.7|110486.7|110526.8|110501.8|110510.8|110485.8|13
1732113990000|2024-11-20 14:46:30|110511|110486|110502.2|110477.2|110511|110486|110499|110474|20
1732114000000|2024-11-20 14:46:40|110498.6|110473.6|110483.5|110458.5|110498.6|110473.6|110479.2|110454.2|32
1732114010000|2024-11-20 14:46:50|110481|110456|110472.4|110447.4|110483.2|110458.2|110466.8|110441.8|31
1732114020000|2024-11-20 14:47:00|110471.5|110446.5|110477.1|110452.1|110477.1|110452.1|110469.9|110444.9|24
1732114030000|2024-11-20 14:47:10|110477.9|110452.9|110484.3|110459.3|110485.1|110460.1|110477.9|110452.9|15
1732114040000|2024-11-20 14:47:20|110484.1|110459.1|110485.2|110460.2|110486.1|110461.1|110483.7|110458.7|13
1732114050000|2024-11-20 14:47:30|110484.7|110459.7|110480.9|110455.9|110485.2|110460.2|110479.9|110454.9|14
1732114060000|2024-11-20 14:47:40|110482.4|110457.4|110506.6|110481.6|110506.6|110481.6|110482.4|110457.4|44
1732114070000|2024-11-20 14:47:50|110504.6|110479.6|110497.7|110472.7|110508.5|110483.5|110496.9|110471.9|42
1732114080000|2024-11-20 14:48:00|110498.5|110473.5|110514.1|110489.1|110514.7|110489.7|110498.5|110473.5|12
1732114090000|2024-11-20 14:48:10|110514.9|110489.9|110512|110487|110515.3|110490.3|110508.9|110483.9|19
1732114100000|2024-11-20 14:48:20|110510.2|110485.2|110519.1|110494.1|110519.1|110494.1|110508|110483|22
1732114110000|2024-11-20 14:48:30|110519.8|110494.8|110510.8|110485.8|110519.8|110494.8|110510.8|110485.8|17
1732114120000|2024-11-20 14:48:40|110511.5|110486.5|110510|110485|110515.6|110490.6|110505.5|110480.5|22
1732114130000|2024-11-20 14:48:50|110509.2|110484.2|110513.5|110488.5|110515.1|110490.1|110508.1|110483.1|12
1732114140000|2024-11-20 14:49:00|110512.6|110487.6|110501.1|110476.1|110513.2|110488.2|110500.1|110475.1|14
1732114150000|2024-11-20 14:49:10|110501.2|110476.2|110494.7|110469.7|110501.3|110476.3|110494.7|110469.7|17
1732114160000|2024-11-20 14:49:20|110493.5|110468.5|110495.6|110470.6|110496.6|110471.6|110493|110468|13
1732114170000|2024-11-20 14:49:30|110496.6|110471.6|110508.8|110483.8|110509.1|110484.1|110495.6|110470.6|20
1732114180000|2024-11-20 14:49:40|110510.6|110485.6|110512|110487|110512|110487|110509.1|110484.1|18
1732114190000|2024-11-20 14:49:50|110512.5|110487.5|110529.9|110504.9|110529.9|110504.9|110512.5|110487.5|31
1732114200000|2024-11-20 14:50:00|110529.1|110504.1|110549.8|110524.8|110550.2|110525.2|110529.1|110504.1|33
1732114210000|2024-11-20 14:50:10|110548.8|110523.8|110545.8|110520.8|110548.8|110523.8|110545.8|110520.8|12
1732114220000|2024-11-20 14:50:20|110546.5|110521.5|110546.5|110521.5|110546.5|110521.5|110545.8|110520.8|3
1732114230000|2024-11-20 14:50:30|110547|110522|110547.1|110522.1|110549.8|110524.8|110544.4|110519.4|23
1732114240000|2024-11-20 14:50:40|110549.9|110524.9|110556|110531|110556|110531|110548.8|110523.8|14
1732114250000|2024-11-20 14:50:50|110558.8|110533.8|110552.5|110527.5|110559.8|110534.8|110551.5|110526.5|15
1732114260000|2024-11-20 14:51:00|110551.7|110526.7|110554|110529|110554|110529|110549.3|110524.3|20
1732114270000|2024-11-20 14:51:10|110553.7|110528.7|110547.1|110522.1|110553.7|110528.7|110536.5|110511.5|35
1732114280000|2024-11-20 14:51:20|110547|110522|110547.5|110522.5|110554.8|110529.8|110545.8|110520.8|27
1732114290000|2024-11-20 14:51:30|110547.7|110522.7|110546.8|110521.8|110549.5|110524.5|110546.8|110521.8|16
1732114300000|2024-11-20 14:51:40|110547.7|110522.7|110553.2|110528.2|110557.7|110532.7|110547.7|110522.7|25
1732114310000|2024-11-20 14:51:50|110553.6|110528.6|110542.1|110517.1|110554.1|110529.1|110541.3|110516.3|22
1732114320000|2024-11-20 14:52:00|110541.3|110516.3|110556|110531|110557|110532|110541.3|110516.3|28
1732114330000|2024-11-20 14:52:10|110556.7|110531.7|110568.2|110543.2|110569.1|110544.1|110556.7|110531.7|16
1732114340000|2024-11-20 14:52:20|110569.1|110544.1|110600.4|110575.4|110601.6|110576.6|110569.1|110544.1|36
1732114350000|2024-11-20 14:52:30|110600.9|110575.9|110597.2|110572.2|110601|110576|110592.2|110567.2|30
1732114360000|2024-11-20 14:52:40|110596.3|110571.3|110596.9|110571.9|110599.1|110574.1|110591.3|110566.3|30
1732114370000|2024-11-20 14:52:50|110597|110572|110597.2|110572.2|110599.9|110574.9|110596.5|110571.5|32
1732114380000|2024-11-20 14:53:00|110597.7|110572.7|110603.2|110578.2|110609.5|110584.5|110597.3|110572.3|34
1732114390000|2024-11-20 14:53:10|110603.1|110578.1|110607.2|110582.2|110612.3|110587.3|110601.6|110576.6|29
1732114400000|2024-11-20 14:53:20|110607|110582|110607|110582|110613.4|110588.4|110605.9|110580.9|22
1732114410000|2024-11-20 14:53:30|110608.1|110583.1|110610.9|110585.9|110613.9|110588.9|110608.1|110583.1|20
1732114420000|2024-11-20 14:53:40|110611.7|110586.7|110610.4|110585.4|110612.7|110587.7|110608.8|110583.8|15
1732114430000|2024-11-20 14:53:50|110609.7|110584.7|110616.4|110591.4|110622.2|110597.2|110608.4|110583.4|33
1732114440000|2024-11-20 14:54:00|110615.6|110590.6|110614.2|110589.2|110624|110599|110611.9|110586.9|33
1732114450000|2024-11-20 14:54:10|110615.3|110590.3|110619.1|110594.1|110627.2|110602.2|110615.3|110590.3|31
1732114460000|2024-11-20 14:54:20|110619.6|110594.6|110622.1|110597.1|110624.4|110599.4|110615.6|110590.6|25
1732114470000|2024-11-20 14:54:30|110622.5|110597.5|110627.9|110602.9|110629.4|110604.4|110621.7|110596.7|33
1732114480000|2024-11-20 14:54:40|110626.9|110601.9|110633.2|110608.2|110635|110610|110624.1|110599.1|17
1732114490000|2024-11-20 14:54:50|110631.8|110606.8|110650.7|110625.7|110655.2|110630.2|110631.8|110606.8|28
1732114500000|2024-11-20 14:55:00|110649.8|110624.8|110659.7|110634.7|110662.3|110637.3|110649.8|110624.8|34
1732114510000|2024-11-20 14:55:10|110660.6|110635.6|110664.8|110639.8|110666.7|110641.7|110660.6|110635.6|21
1732114520000|2024-11-20 14:55:20|110670.2|110645.2|110677.3|110652.3|110679.7|110654.7|110668.7|110643.7|24
1732114530000|2024-11-20 14:55:30|110676.7|110651.7|110676.3|110651.3|110681.7|110656.7|110676.3|110651.3|23
1732114540000|2024-11-20 14:55:40|110677.1|110652.1|110671.3|110646.3|110682.4|110657.4|110670.9|110645.9|31
1732114550000|2024-11-20 14:55:50|110667.4|110642.4|110666.1|110641.1|110667.4|110642.4|110661.3|110636.3|21
1732114560000|2024-11-20 14:56:00|110664.4|110639.4|110665|110640|110665|110640|110659.3|110634.3|28
1732114570000|2024-11-20 14:56:10|110664.1|110639.1|110658.9|110633.9|110666.3|110641.3|110658.9|110633.9|26
1732114580000|2024-11-20 14:56:20|110659.7|110634.7|110660.1|110635.1|110669.5|110644.5|110658.1|110633.1|27
1732114590000|2024-11-20 14:56:30|110658.6|110633.6|110677.1|110652.1|110678.7|110653.7|110658.6|110633.6|34
1732114600000|2024-11-20 14:56:40|110676.8|110651.8|110651.5|110626.5|110686.2|110661.2|110650|110625|43
1732114610000|2024-11-20 14:56:50|110647.1|110622.1|110632.4|110607.4|110653.5|110628.5|110630.5|110605.5|41
1732114620000|2024-11-20 14:57:00|110632.9|110607.9|110643.6|110618.6|110644|110619|110631.9|110606.9|23
1732114630000|2024-11-20 14:57:10|110642.8|110617.8|110642.9|110617.9|110643.5|110618.5|110634.6|110609.6|30
1732114640000|2024-11-20 14:57:20|110642.1|110617.1|110638|110613|110644.7|110619.7|110638|110613|15
1732114650000|2024-11-20 14:57:30|110635.5|110610.5|110630.7|110605.7|110637.7|110612.7|110617.8|110592.8|54
1732114660000|2024-11-20 14:57:40|110631.4|110606.4|110632.9|110607.9|110634.2|110609.2|110625.2|110600.2|31
1732114670000|2024-11-20 14:57:50|110633.7|110608.7|110630.7|110605.7|110636.5|110611.5|110622.5|110597.5|48
1732114680000|2024-11-20 14:58:00|110634.5|110609.5|110629.9|110604.9|110636.5|110611.5|110617.4|110592.4|57
1732114690000|2024-11-20 14:58:10|110622.2|110597.2|110652.2|110627.2|110652.2|110627.2|110622.2|110597.2|47
1732114700000|2024-11-20 14:58:20|110654.3|110629.3|110654.5|110629.5|110659.7|110634.7|110643.4|110618.4|55
1732114710000|2024-11-20 14:58:30|110655.4|110630.4|110654.2|110629.2|110661.2|110636.2|110646.3|110621.3|54
1732114720000|2024-11-20 14:58:40|110654.9|110629.9|110655.5|110630.5|110661.6|110636.6|110651.7|110626.7|32
1732114730000|2024-11-20 14:58:50|110652.1|110627.1|110656|110631|110657.9|110632.9|110651|110626|31
1732114740000|2024-11-20 14:59:00|110656.9|110631.9|110663.8|110638.8|110665.6|110640.6|110651.1|110626.1|59
1732114750000|2024-11-20 14:59:10|110664.4|110639.4|110666.8|110641.8|110678.2|110653.2|110663.2|110638.2|45
1732114760000|2024-11-20 14:59:20|110670|110645|110683|110658|110685.7|110660.7|110664.7|110639.7|49
1732114770000|2024-11-20 14:59:30|110684|110659|110689.7|110664.7|110698.4|110673.4|110684|110659|63
1732114780000|2024-11-20 14:59:40|110689.9|110664.9|110685.3|110660.3|110703.5|110678.5|110679.1|110654.1|65
1732114790000|2024-11-20 14:59:50|110684.5|110659.5|110691.1|110666.1|110699.1|110674.1|110683.6|110658.6|43
1732114800000|2024-11-20 15:00:00|110690.1|110665.1|110646.4|110621.4|110690.8|110665.8|110636.3|110611.3|54
1732114810000|2024-11-20 15:00:10|110647.7|110622.7|110638.5|110613.5|110649.2|110624.2|110638.4|110613.4|31
1732114820000|2024-11-20 15:00:20|110638.3|110613.3|110614.2|110589.2|110640|110615|110613.2|110588.2|47
1732114830000|2024-11-20 15:00:30|110613.6|110588.6|110640.2|110615.2|110641|110616|110613.6|110588.6|49
1732114840000|2024-11-20 15:00:40|110641|110616|110656.2|110631.2|110659.4|110634.4|110640.6|110615.6|33
1732114850000|2024-11-20 15:00:50|110655|110630|110656.2|110631.2|110659.7|110634.7|110654|110629|29
1732114860000|2024-11-20 15:01:00|110655.4|110630.4|110640.9|110615.9|110655.4|110630.4|110634.5|110609.5|25
1732114870000|2024-11-20 15:01:10|110641|110616|110620.3|110595.3|110643.5|110618.5|110619.6|110594.6|25
1732114880000|2024-11-20 15:01:20|110621.8|110596.8|110604.5|110579.5|110623.9|110598.9|110604.3|110579.3|28
1732114890000|2024-11-20 15:01:30|110603.7|110578.7|110603.8|110578.8|110606|110581|110595.9|110570.9|41
1732114900000|2024-11-20 15:01:40|110605.3|110580.3|110623.7|110598.7|110624.9|110599.9|110604.5|110579.5|32
1732114910000|2024-11-20 15:01:50|110623.8|110598.8|110632.8|110607.8|110638.1|110613.1|110608.6|110583.6|28
1732114920000|2024-11-20 15:02:00|110632|110607|110645.6|110620.6|110647.2|110622.2|110630|110605|34
1732114930000|2024-11-20 15:02:10|110646.2|110621.2|110657.2|110632.2|110664.5|110639.5|110646.1|110621.1|44
1732114940000|2024-11-20 15:02:20|110656.3|110631.3|110652.6|110627.6|110656.3|110631.3|110647.3|110622.3|30
1732114950000|2024-11-20 15:02:30|110653.6|110628.6|110667.9|110642.9|110669.3|110644.3|110653.6|110628.6|26
1732114960000|2024-11-20 15:02:40|110667|110642|110659.2|110634.2|110667|110642|110659.2|110634.2|16
1732114970000|2024-11-20 15:02:50|110659.3|110634.3|110649.4|110624.4|110659.3|110634.3|110648.9|110623.9|11
1732114980000|2024-11-20 15:03:00|110649.5|110624.5|110649.2|110624.2|110653|110628|110649|110624|16
1732114990000|2024-11-20 15:03:10|110648.2|110623.2|110655.3|110630.3|110655.3|110630.3|110647.4|110622.4|17
1732115000000|2024-11-20 15:03:20|110655.4|110630.4|110670.3|110645.3|110670.4|110645.4|110655.4|110630.4|21
1732115010000|2024-11-20 15:03:30|110669.7|110644.7|110667.7|110642.7|110669.7|110644.7|110662.1|110637.1|23
1732115020000|2024-11-20 15:03:40|110669.4|110644.4|110669|110644|110671.5|110646.5|110664.1|110639.1|23
1732115030000|2024-11-20 15:03:50|110669.8|110644.8|110672.9|110647.9|110675.8|110650.8|110669.8|110644.8|15
1732115040000|2024-11-20 15:04:00|110672.1|110647.1|110663.8|110638.8|110672.1|110647.1|110663|110638|16
1732115050000|2024-11-20 15:04:10|110662.9|110637.9|110663.8|110638.8|110666.4|110641.4|110661.8|110636.8|14
1732115060000|2024-11-20 15:04:20|110662.9|110637.9|110671.5|110646.5|110672.7|110647.7|110655.8|110630.8|31
1732115070000|2024-11-20 15:04:30|110670.8|110645.8|110673.1|110648.1|110676.8|110651.8|110665|110640|32
1732115080000|2024-11-20 15:04:40|110674.7|110649.7|110665.5|110640.5|110675.3|110650.3|110664.6|110639.6|18
1732115090000|2024-11-20 15:04:50|110665.8|110640.8|110666.7|110641.7|110671.7|110646.7|110663.8|110638.8|15
1732115100000|2024-11-20 15:05:00|110667.9|110642.9|110665.3|110640.3|110667.9|110642.9|110661.5|110636.5|15
1732115110000|2024-11-20 15:05:10|110664.6|110639.6|110671.2|110646.2|110672|110647|110663.5|110638.5|19
1732115120000|2024-11-20 15:05:20|110672|110647|110690.8|110665.8|110693.4|110668.4|110672|110647|9
1732115130000|2024-11-20 15:05:30|110684.7|110659.7|110702.1|110677.1|110702.1|110677.1|110684.7|110659.7|20
1732115140000|2024-11-20 15:05:40|110702.7|110677.7|110689.5|110664.5|110702.7|110677.7|110688.5|110663.5|16
1732115150000|2024-11-20 15:05:50|110688.8|110663.8|110691|110666|110694.7|110669.7|110688.5|110663.5|19
1732115160000|2024-11-20 15:06:00|110690|110665|110720.3|110695.3|110720.8|110695.8|110683.3|110658.3|39
1732115170000|2024-11-20 15:06:10|110719|110694|110698.7|110673.7|110720|110695|110698.7|110673.7|41
1732115180000|2024-11-20 15:06:20|110696.5|110671.5|110691.6|110666.6|110698.3|110673.3|110686.8|110661.8|28
1732115190000|2024-11-20 15:06:30|110690.5|110665.5|110689.9|110664.9|110693.6|110668.6|110689|110664|20
1732115200000|2024-11-20 15:06:40|110690.5|110665.5|110688.9|110663.9|110693.2|110668.2|110688.8|110663.8|18
1732115210000|2024-11-20 15:06:50|110688.8|110663.8|110691.9|110666.9|110698.9|110673.9|110688.7|110663.7|30
1732115220000|2024-11-20 15:07:00|110691.2|110666.2|110693.8|110668.8|110695.8|110670.8|110691.2|110666.2|9
1732115230000|2024-11-20 15:07:10|110693.1|110668.1|110692.3|110667.3|110693.6|110668.6|110689.7|110664.7|19
1732115240000|2024-11-20 15:07:20|110691.3|110666.3|110675.2|110650.2|110691.3|110666.3|110671.8|110646.8|28
1732115250000|2024-11-20 15:07:30|110674.8|110649.8|110677.1|110652.1|110677.1|110652.1|110673.2|110648.2|13
1732115260000|2024-11-20 15:07:40|110676.9|110651.9|110683.5|110658.5|110683.5|110658.5|110673.2|110648.2|18
1732115270000|2024-11-20 15:07:50|110682.8|110657.8|110688|110663|110688|110663|110678.2|110653.2|15
1732115280000|2024-11-20 15:08:00|110688.1|110663.1|110680.4|110655.4|110688.1|110663.1|110680.1|110655.1|16
1732115290000|2024-11-20 15:08:10|110680.1|110655.1|110683.3|110658.3|110683.3|110658.3|110680.1|110655.1|12
1732115300000|2024-11-20 15:08:20|110683|110658|110706.2|110681.2|110706.5|110681.5|110675.4|110650.4|46
1732115310000|2024-11-20 15:08:30|110705.7|110680.7|110700|110675|110710.5|110685.5|110698.9|110673.9|21
1732115320000|2024-11-20 15:08:40|110700.5|110675.5|110703.2|110678.2|110704.2|110679.2|110699.6|110674.6|17
1732115330000|2024-11-20 15:08:50|110703.5|110678.5|110700.3|110675.3|110707|110682|110698.6|110673.6|25
1732115340000|2024-11-20 15:09:00|110699.3|110674.3|110690.8|110665.8|110699.8|110674.8|110690.8|110665.8|21
1732115350000|2024-11-20 15:09:10|110690.6|110665.6|110700.9|110675.9|110703.4|110678.4|110689.8|110664.8|23
1732115360000|2024-11-20 15:09:20|110704.2|110679.2|110706.4|110681.4|110706.4|110681.4|110699.2|110674.2|21
1732115370000|2024-11-20 15:09:30|110706.1|110681.1|110702.8|110677.8|110707.9|110682.9|110697.2|110672.2|24
1732115380000|2024-11-20 15:09:40|110702.3|110677.3|110695.2|110670.2|110703.4|110678.4|110694.9|110669.9|24
1732115390000|2024-11-20 15:09:50|110695.9|110670.9|110694.2|110669.2|110695.9|110670.9|110689.6|110664.6|14
1732115400000|2024-11-20 15:10:00|110694.4|110669.4|110691.1|110666.1|110695.2|110670.2|110681.8|110656.8|34
1732115410000|2024-11-20 15:10:10|110690|110665|110673.5|110648.5|110692.8|110667.8|110672.4|110647.4|20
1732115420000|2024-11-20 15:10:20|110673.4|110648.4|110678.7|110653.7|110679.7|110654.7|110661.8|110636.8|31
1732115430000|2024-11-20 15:10:30|110679.5|110654.5|110682|110657|110684.7|110659.7|110679.1|110654.1|27
1732115440000|2024-11-20 15:10:40|110681.3|110656.3|110690.8|110665.8|110691.3|110666.3|110679.3|110654.3|20
1732115450000|2024-11-20 15:10:50|110691.3|110666.3|110681|110656|110691.3|110666.3|110679.9|110654.9|19
1732115460000|2024-11-20 15:11:00|110680.7|110655.7|110651.2|110626.2|110683|110658|110649.6|110624.6|38
1732115470000|2024-11-20 15:11:10|110652.4|110627.4|110636.4|110611.4|110652.8|110627.8|110635.5|110610.5|36
1732115480000|2024-11-20 15:11:20|110634.2|110609.2|110650.8|110625.8|110652.8|110627.8|110630.5|110605.5|41
1732115490000|2024-11-20 15:11:30|110649.9|110624.9|110662.8|110637.8|110664.5|110639.5|110645.3|110620.3|39
1732115500000|2024-11-20 15:11:40|110659.9|110634.9|110660.7|110635.7|110661.3|110636.3|110652.2|110627.2|35
1732115510000|2024-11-20 15:11:50|110661.1|110636.1|110655.8|110630.8|110661.1|110636.1|110652.4|110627.4|28
1732115520000|2024-11-20 15:12:00|110656.1|110631.1|110653.4|110628.4|110657.3|110632.3|110651.2|110626.2|27
1732115530000|2024-11-20 15:12:10|110652.5|110627.5|110657.3|110632.3|110661.9|110636.9|110649.9|110624.9|37
1732115540000|2024-11-20 15:12:20|110657.4|110632.4|110655.6|110630.6|110660.1|110635.1|110654.8|110629.8|39
1732115550000|2024-11-20 15:12:30|110656.1|110631.1|110650.2|110625.2|110656.3|110631.3|110648.9|110623.9|24
1732115560000|2024-11-20 15:12:40|110650.6|110625.6|110650.2|110625.2|110650.6|110625.6|110646.6|110621.6|24
1732115570000|2024-11-20 15:12:50|110649.2|110624.2|110649.1|110624.1|110650.1|110625.1|110645.7|110620.7|19
1732115580000|2024-11-20 15:13:00|110648.8|110623.8|110652.6|110627.6|110654.5|110629.5|110646.1|110621.1|26
1732115590000|2024-11-20 15:13:10|110651.6|110626.6|110662|110637|110662.7|110637.7|110651.6|110626.6|8
1732115600000|2024-11-20 15:13:20|110663.4|110638.4|110657.1|110632.1|110665.9|110640.9|110657.1|110632.1|32
1732115610000|2024-11-20 15:13:30|110656.1|110631.1|110648.8|110623.8|110657.1|110632.1|110645.8|110620.8|28
1732115620000|2024-11-20 15:13:40|110647.7|110622.7|110643.8|110618.8|110648.3|110623.3|110641.5|110616.5|20
1732115630000|2024-11-20 15:13:50|110644.6|110619.6|110647.2|110622.2|110649.9|110624.9|110643.5|110618.5|17
1732115640000|2024-11-20 15:14:00|110648.1|110623.1|110638.9|110613.9|110648.1|110623.1|110637.5|110612.5|32
1732115650000|2024-11-20 15:14:10|110637.6|110612.6|110652.8|110627.8|110656.2|110631.2|110636.2|110611.2|39
1732115660000|2024-11-20 15:14:20|110653.1|110628.1|110647.2|110622.2|110653.9|110628.9|110647.2|110622.2|22
1732115670000|2024-11-20 15:14:30|110649.4|110624.4|110653.9|110628.9|110654.1|110629.1|110648.4|110623.4|22
1732115680000|2024-11-20 15:14:40|110654.7|110629.7|110662.9|110637.9|110666.6|110641.6|110654.7|110629.7|18
1732115690000|2024-11-20 15:14:50|110662.8|110637.8|110672.1|110647.1|110676.4|110651.4|110660|110635|20
1732115700000|2024-11-20 15:15:00|110673|110648|110675.9|110650.9|110679.5|110654.5|110671.6|110646.6|33
1732115710000|2024-11-20 15:15:10|110675.1|110650.1|110678.5|110653.5|110682.3|110657.3|110674.9|110649.9|20
1732115720000|2024-11-20 15:15:20|110677.8|110652.8|110684|110659|110690.6|110665.6|110674|110649|39
1732115730000|2024-11-20 15:15:30|110683.5|110658.5|110684.7|110659.7|110686.5|110661.5|110680.4|110655.4|28
1732115740000|2024-11-20 15:15:40|110684.5|110659.5|110676.5|110651.5|110685.7|110660.7|110674.4|110649.4|38
1732115750000|2024-11-20 15:15:50|110673.1|110648.1|110682.8|110657.8|110683|110658|110670.9|110645.9|38
1732115760000|2024-11-20 15:16:00|110683.5|110658.5|110676.8|110651.8|110683.5|110658.5|110676.4|110651.4|29
1732115770000|2024-11-20 15:16:10|110676.9|110651.9|110680|110655|110681|110656|110676.1|110651.1|12
1732115780000|2024-11-20 15:16:20|110680.3|110655.3|110678.9|110653.9|110682.8|110657.8|110672.7|110647.7|25
1732115790000|2024-11-20 15:16:30|110679.2|110654.2|110685.9|110660.9|110687|110662|110678.2|110653.2|20
1732115800000|2024-11-20 15:16:40|110685.2|110660.2|110687.4|110662.4|110691.3|110666.3|110680.6|110655.6|27
1732115810000|2024-11-20 15:16:50|110686.2|110661.2|110680.7|110655.7|110686.2|110661.2|110674.8|110649.8|30
1732115820000|2024-11-20 15:17:00|110691.6|110666.6|110684.7|110659.7|110693.6|110668.6|110680.6|110655.6|36
1732115830000|2024-11-20 15:17:10|110685.3|110660.3|110682.6|110657.6|110685.5|110660.5|110681.7|110656.7|19
1732115840000|2024-11-20 15:17:20|110683.5|110658.5|110689.4|110664.4|110691.8|110666.8|110683.5|110658.5|32
1732115850000|2024-11-20 15:17:30|110691.8|110666.8|110685.7|110660.7|110694.7|110669.7|110685.3|110660.3|29
1732115860000|2024-11-20 15:17:40|110685.3|110660.3|110689.1|110664.1|110690.6|110665.6|110682.6|110657.6|17
1732115870000|2024-11-20 15:17:50|110690|110665|110688.4|110663.4|110691.5|110666.5|110688|110663|23
1732115880000|2024-11-20 15:18:00|110687.5|110662.5|110683.6|110658.6|110687.5|110662.5|110681.2|110656.2|19
1732115890000|2024-11-20 15:18:10|110683.1|110658.1|110682.1|110657.1|110683.1|110658.1|110680|110655|5
1732115900000|2024-11-20 15:18:20|110682.6|110657.6|110684.3|110659.3|110684.3|110659.3|110680.3|110655.3|19
1732115910000|2024-11-20 15:18:30|110684.4|110659.4|110685.7|110660.7|110686|110661|110684.4|110659.4|8
1732115920000|2024-11-20 15:18:40|110684.7|110659.7|110684.4|110659.4|110687.2|110662.2|110682.9|110657.9|16
1732115930000|2024-11-20 15:18:50|110684|110659|110681.3|110656.3|110688.4|110663.4|110678.8|110653.8|23
1732115940000|2024-11-20 15:19:00|110680.4|110655.4|110680.1|110655.1|110680.8|110655.8|110677.3|110652.3|15
1732115950000|2024-11-20 15:19:10|110680.6|110655.6|110688.9|110663.9|110694.4|110669.4|110680.6|110655.6|27
1732115960000|2024-11-20 15:19:20|110687.5|110662.5|110685|110660|110692.7|110667.7|110684|110659|26
1732115970000|2024-11-20 15:19:30|110684.1|110659.1|110686|110661|110686.3|110661.3|110682.7|110657.7|13
1732115980000|2024-11-20 15:19:40|110686.1|110661.1|110687.1|110662.1|110693.1|110668.1|110686.1|110661.1|19
1732115990000|2024-11-20 15:19:50|110687.4|110662.4|110687.3|110662.3|110688.4|110663.4|110685.8|110660.8|12
1732116000000|2024-11-20 15:20:00|110688.2|110663.2|110694|110669|110703.9|110678.9|110687.3|110662.3|59
1732116010000|2024-11-20 15:20:10|110694.2|110669.2|110693.3|110668.3|110695.1|110670.1|110690.6|110665.6|44
1732116020000|2024-11-20 15:20:20|110694.5|110669.5|110695.1|110670.1|110700.4|110675.4|110691.5|110666.5|26
1732116030000|2024-11-20 15:20:30|110695.2|110670.2|110693.1|110668.1|110697.2|110672.2|110690.1|110665.1|25
1732116040000|2024-11-20 15:20:40|110693.3|110668.3|110691.7|110666.7|110694|110669|110688.3|110663.3|23
1732116050000|2024-11-20 15:20:50|110692.9|110667.9|110691.7|110666.7|110698.2|110673.2|110690.7|110665.7|21
1732116060000|2024-11-20 15:21:00|110692.9|110667.9|110685.1|110660.1|110693.7|110668.7|110685.1|110660.1|30
1732116070000|2024-11-20 15:21:10|110684.3|110659.3|110690.7|110665.7|110695.8|110670.8|110684.3|110659.3|27
1732116080000|2024-11-20 15:21:20|110691.4|110666.4|110688.2|110663.2|110691.4|110666.4|110687.5|110662.5|15
1732116090000|2024-11-20 15:21:30|110688.3|110663.3|110698.9|110673.9|110698.9|110673.9|110688.3|110663.3|25
1732116100000|2024-11-20 15:21:40|110700.6|110675.6|110691.4|110666.4|110702.4|110677.4|110689.5|110664.5|39
1732116110000|2024-11-20 15:21:50|110692|110667|110691.7|110666.7|110696.7|110671.7|110688.8|110663.8|30
1732116120000|2024-11-20 15:22:00|110692.7|110667.7|110693|110668|110698.9|110673.9|110692.4|110667.4|21
1732116130000|2024-11-20 15:22:10|110692.3|110667.3|110687.1|110662.1|110698.2|110673.2|110687.1|110662.1|28
1732116140000|2024-11-20 15:22:20|110688|110663|110691.3|110666.3|110694.5|110669.5|110686.5|110661.5|29
1732116150000|2024-11-20 15:22:30|110692.1|110667.1|110691.4|110666.4|110693.9|110668.9|110688.5|110663.5|28
1732116160000|2024-11-20 15:22:40|110691.6|110666.6|110690.2|110665.2|110692.5|110667.5|110689.6|110664.6|17
1732116170000|2024-11-20 15:22:50|110691.2|110666.2|110688|110663|110692.8|110667.8|110685.5|110660.5|38
1732116180000|2024-11-20 15:23:00|110688.9|110663.9|110689.1|110664.1|110693.6|110668.6|110688.7|110663.7|32
1732116190000|2024-11-20 15:23:10|110686.8|110661.8|110682.5|110657.5|110690.5|110665.5|110670.7|110645.7|31
1732116200000|2024-11-20 15:23:20|110682.9|110657.9|110683|110658|110683.9|110658.9|110680.8|110655.8|25
1732116210000|2024-11-20 15:23:30|110682.5|110657.5|110676.8|110651.8|110684.5|110659.5|110674.7|110649.7|18
1732116220000|2024-11-20 15:23:40|110676|110651|110674.4|110649.4|110676|110651|110673.6|110648.6|13
1732116230000|2024-11-20 15:23:50|110670.2|110645.2|110652.6|110627.6|110670.2|110645.2|110652.6|110627.6|22
1732116240000|2024-11-20 15:24:00|110651.5|110626.5|110655.8|110630.8|110659.8|110634.8|110651.5|110626.5|22
1732116250000|2024-11-20 15:24:10|110654.7|110629.7|110643.4|110618.4|110655.8|110630.8|110643.4|110618.4|22
1732116260000|2024-11-20 15:24:20|110644.1|110619.1|110626.3|110601.3|110644.3|110619.3|110626.3|110601.3|42
1732116270000|2024-11-20 15:24:30|110627.3|110602.3|110618.5|110593.5|110627.3|110602.3|110611.8|110586.8|31
1732116280000|2024-11-20 15:24:40|110619.5|110594.5|110642.4|110617.4|110642.4|110617.4|110619.5|110594.5|30
1732116290000|2024-11-20 15:24:50|110643.6|110618.6|110641.9|110616.9|110646.7|110621.7|110637.8|110612.8|37
1732116300000|2024-11-20 15:25:00|110643.6|110618.6|110643.2|110618.2|110648.4|110623.4|110637.8|110612.8|37
1732116310000|2024-11-20 15:25:10|110644|110619|110644.1|110619.1|110647.7|110622.7|110642.8|110617.8|19
1732116320000|2024-11-20 15:25:20|110644.6|110619.6|110647.6|110622.6|110653.6|110628.6|110644.4|110619.4|30
1732116330000|2024-11-20 15:25:30|110647.4|110622.4|110626.2|110601.2|110647.4|110622.4|110626.2|110601.2|24
1732116340000|2024-11-20 15:25:40|110625.9|110600.9|110614.8|110589.8|110627.8|110602.8|110608|110583|30
1732116350000|2024-11-20 15:25:50|110615.5|110590.5|110633|110608|110635.5|110610.5|110614.3|110589.3|30
1732116360000|2024-11-20 15:26:00|110632.7|110607.7|110630.1|110605.1|110632.7|110607.7|110630.1|110605.1|12
1732116370000|2024-11-20 15:26:10|110631|110606|110616.3|110591.3|110631.8|110606.8|110615.7|110590.7|26
1732116380000|2024-11-20 15:26:20|110615.8|110590.8|110621.1|110596.1|110623.8|110598.8|110615|110590|43
1732116390000|2024-11-20 15:26:30|110620.6|110595.6|110622.4|110597.4|110625.7|110600.7|110619.2|110594.2|28
1732116400000|2024-11-20 15:26:40|110623.2|110598.2|110616|110591|110624|110599|110614|110589|47
1732116410000|2024-11-20 15:26:50|110616.2|110591.2|110615.4|110590.4|110619.6|110594.6|110610.7|110585.7|41
1732116420000|2024-11-20 15:27:00|110614.9|110589.9|110616.3|110591.3|110623|110598|110610.8|110585.8|33
1732116430000|2024-11-20 15:27:10|110616.1|110591.1|110616.3|110591.3|110622.8|110597.8|110610.6|110585.6|34
1732116440000|2024-11-20 15:27:20|110617.2|110592.2|110613|110588|110625.6|110600.6|110613|110588|29
1732116450000|2024-11-20 15:27:30|110616.6|110591.6|110616.6|110591.6|110617.9|110592.9|110614.8|110589.8|23
1732116460000|2024-11-20 15:27:40|110615.9|110590.9|110617.6|110592.6|110617.6|110592.6|110614|110589|23
1732116470000|2024-11-20 15:27:50|110617.8|110592.8|110618.3|110593.3|110618.4|110593.4|110616.5|110591.5|17
1732116480000|2024-11-20 15:28:00|110618.4|110593.4|110618.3|110593.3|110622.2|110597.2|110617.7|110592.7|18
1732116490000|2024-11-20 15:28:10|110619.2|110594.2|110619.9|110594.9|110623.9|110598.9|110611.7|110586.7|23
1732116500000|2024-11-20 15:28:20|110620.8|110595.8|110622|110597|110622.3|110597.3|110618.8|110593.8|23
1732116510000|2024-11-20 15:28:30|110621.4|110596.4|110619|110594|110621.4|110596.4|110615.9|110590.9|28
1732116520000|2024-11-20 15:28:40|110619.2|110594.2|110619.6|110594.6|110621.2|110596.2|110615.3|110590.3|19
1732116530000|2024-11-20 15:28:50|110619.8|110594.8|110620.9|110595.9|110620.9|110595.9|110615.2|110590.2|11
1732116540000|2024-11-20 15:29:00|110621|110596|110602.6|110577.6|110621|110596|110593.8|110568.8|38
1732116550000|2024-11-20 15:29:10|110602.2|110577.2|110593.4|110568.4|110602.5|110577.5|110591.5|110566.5|28
1732116560000|2024-11-20 15:29:20|110593.5|110568.5|110587.7|110562.7|110596.4|110571.4|110584.1|110559.1|43
1732116570000|2024-11-20 15:29:30|110588.1|110563.1|110570.2|110545.2|110588.1|110563.1|110568.7|110543.7|32
1732116580000|2024-11-20 15:29:40|110571|110546|110558.3|110533.3|110571|110546|110554.7|110529.7|48
1732116590000|2024-11-20 15:29:50|110559.3|110534.3|110575.1|110525.1|110577.7|110534.3|110559.3|110519.2|32
1732116600000|2024-11-20 15:30:00|110571.3|110521.3|110580.5|110530.5|110581.7|110531.7|110560.4|110510.4|34
1732116610000|2024-11-20 15:30:10|110578.8|110528.8|110548.3|110498.3|110579.4|110529.4|110546.5|110496.5|43
1732116620000|2024-11-20 15:30:20|110551.4|110501.4|110573.1|110523.1|110575.5|110525.5|110551.3|110501.3|41
1732116630000|2024-11-20 15:30:30|110576.3|110526.3|110574.9|110549.9|110592.3|110567.3|110561.9|110526.3|46
1732116640000|2024-11-20 15:30:40|110576.8|110551.8|110590.9|110565.9|110593.9|110568.9|110575.1|110550.1|39
1732116650000|2024-11-20 15:30:50|110592.5|110567.5|110579.1|110554.1|110592.8|110567.8|110574.2|110549.2|32
1732116660000|2024-11-20 15:31:00|110580.4|110555.4|110586.7|110561.7|110587.8|110562.8|110574|110549|40
1732116670000|2024-11-20 15:31:10|110586.8|110561.8|110578.7|110553.7|110587.2|110562.2|110571|110546|32
1732116680000|2024-11-20 15:31:20|110578.6|110553.6|110589.7|110564.7|110590.6|110565.6|110578.6|110553.6|28
1732116690000|2024-11-20 15:31:30|110588.7|110563.7|110597.8|110572.8|110600.1|110575.1|110584.6|110559.6|27
1732116700000|2024-11-20 15:31:40|110597|110572|110585.6|110560.6|110597|110572|110585.6|110560.6|40
1732116710000|2024-11-20 15:31:50|110583.8|110558.8|110548.2|110523.2|110583.8|110558.8|110548.2|110523.2|39
1732116720000|2024-11-20 15:32:00|110543.2|110518.2|110564.8|110539.8|110566.8|110541.8|110540.3|110515.3|51
1732116730000|2024-11-20 15:32:10|110563.5|110538.5|110568.2|110543.2|110569.1|110544.1|110560.8|110535.8|30
1732116740000|2024-11-20 15:32:20|110568.6|110543.6|110568.1|110543.1|110572.1|110547.1|110567.1|110542.1|26
1732116750000|2024-11-20 15:32:30|110567.4|110542.4|110566.1|110541.1|110567.4|110542.4|110560.8|110535.8|18
1732116760000|2024-11-20 15:32:40|110566.4|110541.4|110561.8|110536.8|110569|110544|110558.9|110533.9|23
1732116770000|2024-11-20 15:32:50|110560.9|110535.9|110561.8|110536.8|110563|110538|110555.4|110530.4|19
1732116780000|2024-11-20 15:33:00|110561.9|110536.9|110562.4|110537.4|110567|110542|110553.6|110528.6|32
1732116790000|2024-11-20 15:33:10|110562.5|110537.5|110562.9|110537.9|110563.2|110538.2|110560.6|110535.6|19
1732116800000|2024-11-20 15:33:20|110562.2|110537.2|110557.9|110532.9|110571.1|110546.1|110552.5|110527.5|31
1732116810000|2024-11-20 15:33:30|110557.1|110532.1|110553.2|110528.2|110560.3|110535.3|110550.8|110525.8|26
1732116820000|2024-11-20 15:33:40|110554|110529|110552.4|110527.4|110555.2|110530.2|110550.6|110525.6|40
1732116830000|2024-11-20 15:33:50|110546.5|110521.5|110550.7|110525.7|110556.1|110531.1|110546.5|110521.5|23
1732116840000|2024-11-20 15:34:00|110552.7|110527.7|110558.1|110533.1|110558.1|110533.1|110550.7|110525.7|29
1732116850000|2024-11-20 15:34:10|110557.9|110532.9|110550.9|110525.9|110557.9|110532.9|110543.1|110518.1|23
1732116860000|2024-11-20 15:34:20|110551|110526|110544.9|110519.9|110558.7|110533.7|110544.9|110519.9|34
1732116870000|2024-11-20 15:34:30|110542.4|110517.4|110538.6|110513.6|110542.4|110517.4|110533.2|110508.2|36
1732116880000|2024-11-20 15:34:40|110538|110513|110529.9|110504.9|110538.6|110513.6|110529.9|110504.9|20
1732116890000|2024-11-20 15:34:50|110530.7|110505.7|110539.9|110514.9|110539.9|110514.9|110529.9|110504.9|20
1732116900000|2024-11-20 15:35:00|110538.8|110513.8|110536.5|110511.5|110550|110525|110535.8|110510.8|32
1732116910000|2024-11-20 15:35:10|110537.4|110512.4|110543.9|110518.9|110544.6|110519.6|110537.4|110512.4|24
1732116920000|2024-11-20 15:35:20|110544|110519|110558.9|110533.9|110561.9|110536.9|110544|110519|38
1732116930000|2024-11-20 15:35:30|110559|110534|110550|110525|110563.6|110538.6|110550|110525|32
1732116940000|2024-11-20 15:35:40|110550.2|110525.2|110521.1|110496.1|110551.5|110526.5|110513.5|110488.5|31
1732116950000|2024-11-20 15:35:50|110520.4|110495.4|110525.1|110500.1|110525.1|110500.1|110518.4|110493.4|26
1732116960000|2024-11-20 15:36:00|110526|110501|110554.8|110529.8|110556.3|110531.3|110526|110501|41
1732116970000|2024-11-20 15:36:10|110555.8|110530.8|110556.7|110531.7|110560.2|110535.2|110551.7|110526.7|42
1732116980000|2024-11-20 15:36:20|110556.1|110531.1|110571.7|110546.7|110580.4|110555.4|110555.3|110530.3|42
1732116990000|2024-11-20 15:36:30|110571.9|110546.9|110570.9|110545.9|110573.6|110548.6|110569.1|110544.1|20
1732117000000|2024-11-20 15:36:40|110570.7|110545.7|110601.2|110576.2|110606.3|110581.3|110569.1|110544.1|46
1732117010000|2024-11-20 15:36:50|110602.8|110577.8|110607.8|110582.8|110616.5|110591.5|110602.8|110577.8|42
1732117020000|2024-11-20 15:37:00|110607.9|110582.9|110610.9|110585.9|110613.5|110588.5|110600.2|110575.2|22
1732117030000|2024-11-20 15:37:10|110610.8|110585.8|110609.9|110584.9|110615.8|110590.8|110609.9|110584.9|26
1732117040000|2024-11-20 15:37:20|110609.8|110584.8|110625.3|110600.3|110633.6|110608.6|110608.9|110583.9|45
1732117050000|2024-11-20 15:37:30|110626.2|110601.2|110627.1|110602.1|110629.5|110604.5|110616.4|110591.4|35
1732117060000|2024-11-20 15:37:40|110627.2|110602.2|110624.9|110599.9|110627.2|110602.2|110624.8|110599.8|10
1732117070000|2024-11-20 15:37:50|110624|110599|110632.4|110607.4|110639.9|110614.9|110624|110599|28
1732117080000|2024-11-20 15:38:00|110633.2|110608.2|110637.9|110612.9|110639.1|110614.1|110633.2|110608.2|32
1732117090000|2024-11-20 15:38:10|110638.2|110613.2|110641.3|110616.3|110643.8|110618.8|110634.8|110609.8|38
1732117100000|2024-11-20 15:38:20|110640.3|110615.3|110636.7|110611.7|110642.2|110617.2|110636.2|110611.2|23
1732117110000|2024-11-20 15:38:30|110637.5|110612.5|110639.6|110614.6|110641|110616|110637.5|110612.5|29
1732117120000|2024-11-20 15:38:40|110639.8|110614.8|110637.6|110612.6|110641.5|110616.5|110633.1|110608.1|23
1732117130000|2024-11-20 15:38:50|110636.7|110611.7|110638.4|110613.4|110639.7|110614.7|110633.9|110608.9|20
1732117140000|2024-11-20 15:39:00|110638.6|110613.6|110642.9|110617.9|110643|110618|110635.9|110610.9|31
1732117150000|2024-11-20 15:39:10|110642.7|110617.7|110638.3|110613.3|110644.8|110619.8|110633.7|110608.7|31
1732117160000|2024-11-20 15:39:20|110637.5|110612.5|110640.4|110615.4|110642.2|110617.2|110636.7|110611.7|20
1732117170000|2024-11-20 15:39:30|110641.1|110616.1|110626.6|110601.6|110641.1|110616.1|110620.9|110595.9|33
1732117180000|2024-11-20 15:39:40|110626.5|110601.5|110637.9|110612.9|110640.4|110615.4|110626.5|110601.5|19
1732117190000|2024-11-20 15:39:50|110636.8|110611.8|110632.1|110607.1|110640.9|110615.9|110628.8|110603.8|22
1732117200000|2024-11-20 15:40:00|110631.2|110606.2|110598.8|110573.8|110632|110607|110597.3|110572.3|44
1732117210000|2024-11-20 15:40:10|110598.7|110573.7|110621.3|110596.3|110624|110599|110598.7|110573.7|28
1732117220000|2024-11-20 15:40:20|110622.4|110597.4|110627.5|110602.5|110629.9|110604.9|110620.6|110595.6|37
1732117230000|2024-11-20 15:40:30|110626.8|110601.8|110636.3|110611.3|110636.3|110611.3|110620.1|110595.1|32
1732117240000|2024-11-20 15:40:40|110634.8|110609.8|110637.9|110612.9|110640.7|110615.7|110634.8|110609.8|23
1732117250000|2024-11-20 15:40:50|110637.6|110612.6|110639.6|110614.6|110644.8|110619.8|110637.1|110612.1|30
1732117260000|2024-11-20 15:41:00|110639.2|110614.2|110637.3|110612.3|110641.3|110616.3|110632.1|110607.1|20
1732117270000|2024-11-20 15:41:10|110637.2|110612.2|110633.1|110608.1|110640.5|110615.5|110628.8|110603.8|24
1732117280000|2024-11-20 15:41:20|110634|110609|110624.4|110599.4|110636.8|110611.8|110624.4|110599.4|16
1732117290000|2024-11-20 15:41:30|110627.5|110602.5|110633.1|110608.1|110633.1|110608.1|110624.1|110599.1|30
1732117300000|2024-11-20 15:41:40|110633.7|110608.7|110648.2|110623.2|110649.2|110624.2|110632.5|110607.5|43
1732117310000|2024-11-20 15:41:50|110647.4|110622.4|110644|110619|110648.8|110623.8|110642|110617|39
1732117320000|2024-11-20 15:42:00|110643.2|110618.2|110644.5|110619.5|110650.1|110625.1|110641.2|110616.2|33
1732117330000|2024-11-20 15:42:10|110645.5|110620.5|110650.8|110625.8|110650.8|110625.8|110643.1|110618.1|41
1732117340000|2024-11-20 15:42:20|110651|110626|110651.8|110626.8|110652.7|110627.7|110650.3|110625.3|20
1732117350000|2024-11-20 15:42:30|110651.6|110626.6|110635.6|110610.6|110651.8|110626.8|110630.1|110605.1|43
1732117360000|2024-11-20 15:42:40|110636.2|110611.2|110645|110620|110646.6|110621.6|110635.5|110610.5|23
1732117370000|2024-11-20 15:42:50|110642.8|110617.8|110636.7|110611.7|110642.8|110617.8|110625|110600|28
1732117380000|2024-11-20 15:43:00|110637.5|110612.5|110639.2|110614.2|110643.4|110618.4|110632.9|110607.9|20
1732117390000|2024-11-20 15:43:10|110639.8|110614.8|110633.8|110608.8|110640.5|110615.5|110628.7|110603.7|24
1732117400000|2024-11-20 15:43:20|110633.9|110608.9|110642.8|110617.8|110642.8|110617.8|110633.7|110608.7|15
1732117410000|2024-11-20 15:43:30|110642.9|110617.9|110647.5|110622.5|110650.2|110625.2|110642.9|110617.9|18
1732117420000|2024-11-20 15:43:40|110647.6|110622.6|110682.1|110657.1|110693.1|110668.1|110647.6|110622.6|60
1732117430000|2024-11-20 15:43:50|110684.1|110659.1|110690.9|110665.9|110690.9|110665.9|110684.1|110659.1|49
1732117440000|2024-11-20 15:44:00|110690.1|110665.1|110686.5|110661.5|110690.2|110665.2|110685.7|110660.7|28
1732117450000|2024-11-20 15:44:10|110686|110661|110671.6|110646.6|110686.5|110661.5|110670|110645|34
1732117460000|2024-11-20 15:44:20|110670.4|110645.4|110675.5|110650.5|110675.5|110650.5|110661.2|110636.2|34
1732117470000|2024-11-20 15:44:30|110676.6|110651.6|110687.1|110662.1|110687.6|110662.6|110675.8|110650.8|25
1732117480000|2024-11-20 15:44:40|110687.9|110662.9|110697.7|110672.7|110699.1|110674.1|110687.1|110662.1|35
1732117490000|2024-11-20 15:44:50|110697.9|110672.9|110692|110667|110703.8|110678.8|110690.5|110665.5|28
1732117500000|2024-11-20 15:45:00|110691.2|110666.2|110692|110667|110692.3|110667.3|110690.6|110665.6|17
1732117510000|2024-11-20 15:45:10|110690.9|110665.9|110698.2|110673.2|110698.3|110673.3|110690|110665|15
1732117520000|2024-11-20 15:45:20|110698.1|110673.1|110693.6|110668.6|110705.2|110680.2|110692.2|110667.2|26
1732117530000|2024-11-20 15:45:30|110694.6|110669.6|110696|110671|110702|110677|110694.5|110669.5|16
1732117540000|2024-11-20 15:45:40|110695.3|110670.3|110688|110663|110695.3|110670.3|110673.3|110648.3|32
1732117550000|2024-11-20 15:45:50|110688.3|110663.3|110691.5|110666.5|110691.7|110666.7|110686.5|110661.5|17
1732117560000|2024-11-20 15:46:00|110688.9|110663.9|110694.6|110669.6|110697.1|110672.1|110685.5|110660.5|19
1732117570000|2024-11-20 15:46:10|110694.2|110669.2|110697.4|110672.4|110697.4|110672.4|110690.7|110665.7|19
1732117580000|2024-11-20 15:46:20|110696.4|110671.4|110710.5|110685.5|110711.6|110686.6|110696.4|110671.4|23
1732117590000|2024-11-20 15:46:30|110710.1|110685.1|110713.1|110688.1|110720.2|110695.2|110709.1|110684.1|38
1732117600000|2024-11-20 15:46:40|110712.4|110687.4|110706.7|110681.7|110712.4|110687.4|110705.2|110680.2|14
1732117610000|2024-11-20 15:46:50|110706.6|110681.6|110699.7|110674.7|110713.2|110688.2|110699.7|110674.7|27
1732117620000|2024-11-20 15:47:00|110697|110672|110683.4|110658.4|110700.9|110675.9|110683.1|110658.1|39
1732117630000|2024-11-20 15:47:10|110684.9|110659.9|110674.6|110649.6|110684.9|110659.9|110671.6|110646.6|36
1732117640000|2024-11-20 15:47:20|110673.2|110648.2|110681.8|110656.8|110687.6|110662.6|110662|110637|37
1732117650000|2024-11-20 15:47:30|110679.6|110654.6|110672.8|110647.8|110679.6|110654.6|110668|110643|33
1732117660000|2024-11-20 15:47:40|110672.3|110647.3|110688.9|110663.9|110688.9|110663.9|110672.3|110647.3|33
1732117670000|2024-11-20 15:47:50|110690.7|110665.7|110685.1|110660.1|110690.9|110665.9|110684.2|110659.2|16
1732117680000|2024-11-20 15:48:00|110686.3|110661.3|110703.6|110678.6|110707.9|110682.9|110685|110660|34
1732117690000|2024-11-20 15:48:10|110704.3|110679.3|110705.2|110680.2|110709.9|110684.9|110702.5|110677.5|26
1732117700000|2024-11-20 15:48:20|110706.2|110681.2|110706.2|110681.2|110711.3|110686.3|110705.2|110680.2|19
1732117710000|2024-11-20 15:48:30|110707.6|110682.6|110707.7|110682.7|110710.3|110685.3|110706.2|110681.2|22
1732117720000|2024-11-20 15:48:40|110707|110682|110706.6|110681.6|110715.1|110690.1|110704|110679|26
1732117730000|2024-11-20 15:48:50|110705.2|110680.2|110716.7|110691.7|110716.8|110691.8|110705.2|110680.2|32
1732117740000|2024-11-20 15:49:00|110715.8|110690.8|110720.1|110695.1|110720.1|110695.1|110713.4|110688.4|22
1732117750000|2024-11-20 15:49:10|110720.3|110695.3|110719.9|110694.9|110720.3|110695.3|110707.8|110682.8|30
1732117760000|2024-11-20 15:49:20|110719.2|110694.2|110721.5|110696.5|110722.3|110697.3|110718.6|110693.6|20
1732117770000|2024-11-20 15:49:30|110721.7|110696.7|110719.5|110694.5|110724.1|110699.1|110719.1|110694.1|24
1732117780000|2024-11-20 15:49:40|110720.4|110695.4|110702.4|110677.4|110721.1|110696.1|110702.4|110677.4|45
1732117790000|2024-11-20 15:49:50|110704.1|110679.1|110709.9|110684.9|110720.2|110695.2|110704.1|110679.1|34
1732117800000|2024-11-20 15:50:00|110709.4|110684.4|110726.5|110701.5|110729.9|110704.9|110708.7|110683.7|21
1732117810000|2024-11-20 15:50:10|110725.2|110700.2|110729.7|110704.7|110731.5|110706.5|110725.2|110700.2|23
1732117820000|2024-11-20 15:50:20|110731.4|110706.4|110734.3|110709.3|110734.7|110709.7|110730.7|110705.7|26
1732117830000|2024-11-20 15:50:30|110733.5|110708.5|110748.9|110723.9|110748.9|110723.9|110733.5|110708.5|30
1732117840000|2024-11-20 15:50:40|110748.1|110723.1|110754|110729|110757|110732|110747.5|110722.5|39
1732117850000|2024-11-20 15:50:50|110753.2|110728.2|110762.7|110737.7|110772.2|110747.2|110753.2|110728.2|32
1732117860000|2024-11-20 15:51:00|110761.9|110736.9|110766.4|110741.4|110771.7|110746.7|110760.8|110735.8|39
1732117870000|2024-11-20 15:51:10|110767.2|110742.2|110759.7|110734.7|110779|110754|110759.7|110734.7|27
1732117880000|2024-11-20 15:51:20|110760.2|110735.2|110768.2|110743.2|110769.5|110744.5|110754.4|110729.4|33
1732117890000|2024-11-20 15:51:30|110767.3|110742.3|110750.3|110725.3|110770|110745|110749.4|110724.4|29
1732117900000|2024-11-20 15:51:40|110749.3|110724.3|110756.5|110731.5|110756.5|110731.5|110742.4|110717.4|38
1732117910000|2024-11-20 15:51:50|110756.7|110731.7|110737.3|110712.3|110758.1|110733.1|110737.3|110712.3|24
1732117920000|2024-11-20 15:52:00|110738.1|110713.1|110743|110718|110743.5|110718.5|110735.7|110710.7|23
1732117930000|2024-11-20 15:52:10|110744.4|110719.4|110748.6|110723.6|110751.4|110726.4|110743.7|110718.7|19
1732117940000|2024-11-20 15:52:20|110749.5|110724.5|110762.8|110737.8|110765.7|110740.7|110747.4|110722.4|25
1732117950000|2024-11-20 15:52:30|110763.6|110738.6|110764.1|110739.1|110774.5|110749.5|110763.6|110738.6|21
1732117960000|2024-11-20 15:52:40|110761.4|110736.4|110751.8|110726.8|110766|110741|110751|110726|31
1732117970000|2024-11-20 15:52:50|110750.2|110725.2|110747.9|110722.9|110752.3|110727.3|110745.3|110720.3|29
1732117980000|2024-11-20 15:53:00|110748.6|110723.6|110753.9|110728.9|110756.1|110731.1|110748.6|110723.6|14
1732117990000|2024-11-20 15:53:10|110754.7|110729.7|110757.8|110732.8|110759.4|110734.4|110748.5|110723.5|16
1732118000000|2024-11-20 15:53:20|110754.2|110729.2|110759.2|110734.2|110759.2|110734.2|110752.5|110727.5|14
1732118010000|2024-11-20 15:53:30|110759.5|110734.5|110747.9|110722.9|110759.7|110734.7|110746.2|110721.2|20
1732118020000|2024-11-20 15:53:40|110748.6|110723.6|110752.4|110727.4|110754.6|110729.6|110748.6|110723.6|17
1732118030000|2024-11-20 15:53:50|110750.2|110725.2|110754.5|110729.5|110760.8|110735.8|110749.1|110724.1|17
1732118040000|2024-11-20 15:54:00|110754.9|110729.9|110745.3|110720.3|110754.9|110729.9|110744.5|110719.5|15
1732118050000|2024-11-20 15:54:10|110745.8|110720.8|110734.7|110709.7|110748.4|110723.4|110733.7|110708.7|27
1732118060000|2024-11-20 15:54:20|110735|110710|110738.1|110713.1|110750.8|110725.8|110735|110710|24
1732118070000|2024-11-20 15:54:30|110738|110713|110740.7|110715.7|110740.7|110715.7|110735.7|110710.7|15
1732118080000|2024-11-20 15:54:40|110740.8|110715.8|110736.3|110711.3|110740.8|110715.8|110736.3|110711.3|10
1732118090000|2024-11-20 15:54:50|110737.3|110712.3|110736.6|110711.6|110737.6|110712.6|110734.4|110709.4|27
1732118100000|2024-11-20 15:55:00|110736.7|110711.7|110712|110687|110736.7|110711.7|110703.4|110678.4|46
1732118110000|2024-11-20 15:55:10|110712.7|110687.7|110721.5|110696.5|110721.6|110696.6|110712.7|110687.7|27
1732118120000|2024-11-20 15:55:20|110721.9|110696.9|110735.9|110710.9|110735.9|110710.9|110721.9|110696.9|26
1732118130000|2024-11-20 15:55:30|110735.3|110710.3|110723.1|110698.1|110735.3|110710.3|110720.1|110695.1|38
1732118140000|2024-11-20 15:55:40|110721.5|110696.5|110715|110690|110721.5|110696.5|110711.2|110686.2|23
1732118150000|2024-11-20 15:55:50|110716.1|110691.1|110713.7|110688.7|110728.8|110703.8|110707.5|110682.5|34
1732118160000|2024-11-20 15:56:00|110714.4|110689.4|110709|110684|110715.9|110690.9|110707.5|110682.5|35
1732118170000|2024-11-20 15:56:10|110708.9|110683.9|110699.1|110674.1|110709.5|110684.5|110695.2|110670.2|29
1732118180000|2024-11-20 15:56:20|110698.4|110673.4|110704.8|110679.8|110705.2|110680.2|110687.5|110662.5|30
1732118190000|2024-11-20 15:56:30|110703.6|110678.6|110698.2|110673.2|110713.6|110688.6|110697.6|110672.6|32
1732118200000|2024-11-20 15:56:40|110697.4|110672.4|110692.1|110667.1|110703.9|110678.9|110687.9|110662.9|35
1732118210000|2024-11-20 15:56:50|110693.6|110668.6|110680.9|110655.9|110693.6|110668.6|110680|110655|34
1732118220000|2024-11-20 15:57:00|110680.2|110655.2|110684.2|110659.2|110684.2|110659.2|110678.5|110653.5|17
1732118230000|2024-11-20 15:57:10|110683.4|110658.4|110685.1|110660.1|110685.8|110660.8|110680.2|110655.2|20
1732118240000|2024-11-20 15:57:20|110685.7|110660.7|110695.9|110670.9|110697.4|110672.4|110680.6|110655.6|28
1732118250000|2024-11-20 15:57:30|110694.7|110669.7|110707.7|110682.7|110710.7|110685.7|110693.2|110668.2|37
1732118260000|2024-11-20 15:57:40|110707.6|110682.6|110725.3|110700.3|110725.3|110700.3|110707.5|110682.5|35
1732118270000|2024-11-20 15:57:50|110725.7|110700.7|110701.5|110676.5|110727.3|110702.3|110699.8|110674.8|60
1732118280000|2024-11-20 15:58:00|110712.4|110687.4|110702|110677|110712.4|110687.4|110699.6|110674.6|44
1732118290000|2024-11-20 15:58:10|110701.6|110676.6|110696.8|110671.8|110703.4|110678.4|110696|110671|23
1732118300000|2024-11-20 15:58:20|110690.1|110665.1|110688.3|110663.3|110690.1|110665.1|110679.6|110654.6|50
1732118310000|2024-11-20 15:58:30|110686.6|110661.6|110686.2|110661.2|110694.1|110669.1|110685.5|110660.5|49
1732118320000|2024-11-20 15:58:40|110686.5|110661.5|110689.5|110664.5|110691.8|110666.8|110683.2|110658.2|44
1732118330000|2024-11-20 15:58:50|110690.8|110665.8|110671.1|110646.1|110690.8|110665.8|110667.4|110642.4|59
1732118340000|2024-11-20 15:59:00|110671.8|110646.8|110686.4|110661.4|110699.1|110674.1|110671.8|110646.8|40
1732118350000|2024-11-20 15:59:10|110686.3|110661.3|110679.4|110654.4|110686.3|110661.3|110677.7|110652.7|43
1732118360000|2024-11-20 15:59:20|110679.7|110654.7|110676.4|110651.4|110684.3|110659.3|110676.2|110651.2|53
1732118370000|2024-11-20 15:59:30|110679.4|110654.4|110673.2|110648.2|110687.1|110662.1|110671.2|110646.2|57
1732118380000|2024-11-20 15:59:40|110672.8|110647.8|110688.8|110663.8|110688.8|110663.8|110670.6|110645.6|47
1732118390000|2024-11-20 15:59:50|110691.4|110666.4|110693.6|110668.6|110693.6|110668.6|110682.5|110657.5|39
1732118400000|2024-11-20 16:00:00|110686.9|110661.9|110662.5|110637.5|110686.9|110661.9|110662.5|110637.5|48
1732118410000|2024-11-20 16:00:10|110666.5|110641.5|110659.4|110634.4|110672.9|110647.9|110659.4|110634.4|56
1732118420000|2024-11-20 16:00:20|110658.7|110633.7|110658.4|110633.4|110661.7|110636.7|110657.1|110632.1|19
1732118430000|2024-11-20 16:00:30|110656.3|110631.3|110664.8|110639.8|110667.1|110642.1|110655.9|110630.9|21
1732118440000|2024-11-20 16:00:40|110664.5|110639.5|110664.1|110639.1|110666.4|110641.4|110661.7|110636.7|27
1732118450000|2024-11-20 16:00:50|110664.7|110639.7|110644.4|110619.4|110665.4|110640.4|110644.4|110619.4|34
1732118460000|2024-11-20 16:01:00|110644.8|110619.8|110650.8|110625.8|110654.6|110629.6|110644.8|110619.8|27
1732118470000|2024-11-20 16:01:10|110651.2|110626.2|110649.2|110624.2|110652.9|110627.9|110648.8|110623.8|21
1732118480000|2024-11-20 16:01:20|110650.1|110625.1|110652.2|110627.2|110658|110633|110646.5|110621.5|34
1732118490000|2024-11-20 16:01:30|110651.1|110626.1|110668.7|110643.7|110674.6|110649.6|110651.1|110626.1|45
1732118500000|2024-11-20 16:01:40|110669.2|110644.2|110669.1|110644.1|110669.3|110644.3|110665.6|110640.6|21
1732118510000|2024-11-20 16:01:50|110669.9|110644.9|110690.9|110665.9|110697.5|110672.5|110669.7|110644.7|31
1732118520000|2024-11-20 16:02:00|110690.6|110665.6|110672.8|110647.8|110696.1|110671.1|110672|110647|49
1732118530000|2024-11-20 16:02:10|110677.9|110652.9|110688.4|110663.4|110691.3|110666.3|110670.9|110645.9|43
1732118540000|2024-11-20 16:02:20|110690|110665|110683|110658|110693.1|110668.1|110681.1|110656.1|24
1732118550000|2024-11-20 16:02:30|110680.6|110655.6|110664.6|110639.6|110680.6|110655.6|110661.3|110636.3|23
1732118560000|2024-11-20 16:02:40|110665.5|110640.5|110667.9|110642.9|110668.6|110643.6|110663.6|110638.6|17
1732118570000|2024-11-20 16:02:50|110667.6|110642.6|110689.1|110664.1|110692.3|110667.3|110667.2|110642.2|23
1732118580000|2024-11-20 16:03:00|110687.9|110662.9|110690.1|110665.1|110696.7|110671.7|110684.7|110659.7|39
1732118590000|2024-11-20 16:03:10|110689.9|110664.9|110690.6|110665.6|110692|110667|110689|110664|11
1732118600000|2024-11-20 16:03:20|110689.7|110664.7|110690.2|110665.2|110696.3|110671.3|110689.5|110664.5|17
1732118610000|2024-11-20 16:03:30|110690.9|110665.9|110688.7|110663.7|110690.9|110665.9|110688.7|110663.7|10
1732118620000|2024-11-20 16:03:40|110689.3|110664.3|110694.2|110669.2|110698.7|110673.7|110683.2|110658.2|38
1732118630000|2024-11-20 16:03:50|110694.3|110669.3|110675.5|110650.5|110694.3|110669.3|110674.9|110649.9|36
1732118640000|2024-11-20 16:04:00|110675.7|110650.7|110690.5|110665.5|110695.3|110670.3|110675.5|110650.5|45
1732118650000|2024-11-20 16:04:10|110689|110664|110693.6|110668.6|110693.6|110668.6|110677.5|110652.5|35
1732118660000|2024-11-20 16:04:20|110693.4|110668.4|110686.6|110661.6|110694.7|110669.7|110682.4|110657.4|38
1732118670000|2024-11-20 16:04:30|110686.3|110661.3|110665|110640|110687.1|110662.1|110659.3|110634.3|41
1732118680000|2024-11-20 16:04:40|110666.5|110641.5|110664.1|110639.1|110670.8|110645.8|110664.1|110639.1|27
1732118690000|2024-11-20 16:04:50|110663.9|110638.9|110658.5|110633.5|110665.4|110640.4|110650.8|110625.8|26
1732118700000|2024-11-20 16:05:00|110659.4|110634.4|110661.7|110636.7|110673.1|110648.1|110659.4|110634.4|34
1732118710000|2024-11-20 16:05:10|110662.7|110637.7|110670.7|110645.7|110678.1|110653.1|110662.7|110637.7|41
1732118720000|2024-11-20 16:05:20|110673|110648|110672.6|110647.6|110677.7|110652.7|110671.7|110646.7|30
1732118730000|2024-11-20 16:05:30|110673.4|110648.4|110707|110682|110711.7|110686.7|110673.4|110648.4|34
1732118740000|2024-11-20 16:05:40|110704.1|110679.1|110696.3|110671.3|110704.1|110679.1|110694|110669|34
1732118750000|2024-11-20 16:05:50|110695.5|110670.5|110701.4|110676.4|110703.8|110678.8|110685|110660|27
1732118760000|2024-11-20 16:06:00|110697.9|110672.9|110707|110682|110708.5|110683.5|110697.9|110672.9|27
1732118770000|2024-11-20 16:06:10|110706.9|110681.9|110704.4|110679.4|110714.2|110689.2|110704.4|110679.4|28
1732118780000|2024-11-20 16:06:20|110706.9|110681.9|110708.5|110683.5|110713.1|110688.1|110705.7|110680.7|34
1732118790000|2024-11-20 16:06:30|110709.4|110684.4|110705.1|110680.1|110709.4|110684.4|110703.4|110678.4|34
1732118800000|2024-11-20 16:06:40|110706.1|110681.1|110716.7|110691.7|110724.5|110699.5|110706.1|110681.1|42
1732118810000|2024-11-20 16:06:50|110715.8|110690.8|110726.6|110701.6|110726.6|110701.6|110712.9|110687.9|36
1732118820000|2024-11-20 16:07:00|110730.1|110705.1|110725.9|110700.9|110731.5|110706.5|110723.7|110698.7|24
1732118830000|2024-11-20 16:07:10|110724|110699|110726.3|110701.3|110726.4|110701.4|110719.5|110694.5|21
1732118840000|2024-11-20 16:07:20|110727.5|110702.5|110729.8|110704.8|110732.6|110707.6|110725.8|110700.8|33
1732118850000|2024-11-20 16:07:30|110729.3|110704.3|110751.8|110726.8|110755.4|110730.4|110728.4|110703.4|33
1732118860000|2024-11-20 16:07:40|110752.3|110727.3|110757.1|110732.1|110759.1|110734.1|110751.1|110726.1|34
1732118870000|2024-11-20 16:07:50|110758.6|110733.6|110752.9|110727.9|110758.6|110733.6|110749.9|110724.9|32
1732118880000|2024-11-20 16:08:00|110753|110728|110768.9|110743.9|110772.2|110747.2|110753|110728|34
1732118890000|2024-11-20 16:08:10|110769.2|110744.2|110782.4|110757.4|110789.2|110764.2|110769.2|110744.2|53
1732118900000|2024-11-20 16:08:20|110780.6|110755.6|110782.4|110757.4|110785.3|110760.3|110778.2|110753.2|30
1732118910000|2024-11-20 16:08:30|110780.5|110755.5|110760.2|110735.2|110780.5|110755.5|110749.9|110724.9|36
1732118920000|2024-11-20 16:08:40|110759.4|110734.4|110721.6|110696.6|110759.4|110734.4|110721.6|110696.6|44
1732118930000|2024-11-20 16:08:50|110724|110699|110720.1|110695.1|110725.6|110700.6|110720.1|110695.1|33
1732118940000|2024-11-20 16:09:00|110721|110696|110717.3|110692.3|110733.2|110708.2|110716.4|110691.4|54
1732118950000|2024-11-20 16:09:10|110719.2|110694.2|110706.5|110681.5|110719.2|110694.2|110706.5|110681.5|23
1732118960000|2024-11-20 16:09:20|110708.1|110683.1|110677.7|110652.7|110708.1|110683.1|110676.3|110651.3|42
1732118970000|2024-11-20 16:09:30|110678.5|110653.5|110687.8|110662.8|110692.7|110667.7|110677.4|110652.4|38
1732118980000|2024-11-20 16:09:40|110688.5|110663.5|110703.4|110678.4|110705|110680|110683.7|110658.7|41
1732118990000|2024-11-20 16:09:50|110702.2|110677.2|110720.7|110695.7|110720.7|110695.7|110699.7|110674.7|34
1732119000000|2024-11-20 16:10:00|110720|110695|110721.9|110696.9|110723.4|110698.4|110713.6|110688.6|33
1732119010000|2024-11-20 16:10:10|110721.2|110696.2|110713.2|110688.2|110723.8|110698.8|110711.7|110686.7|39
1732119020000|2024-11-20 16:10:20|110712|110687|110738.4|110713.4|110740.4|110715.4|110703.2|110678.2|44
1732119030000|2024-11-20 16:10:30|110736.1|110711.1|110727.2|110702.2|110738.3|110713.3|110718.1|110693.1|35
1732119040000|2024-11-20 16:10:40|110741.2|110716.2|110765.1|110740.1|110770.3|110745.3|110738.1|110713.1|50
1732119050000|2024-11-20 16:10:50|110762.9|110737.9|110771.8|110746.8|110771.8|110746.8|110754.9|110729.9|36
1732119060000|2024-11-20 16:11:00|110771.2|110746.2|110763.1|110738.1|110773.9|110748.9|110758.8|110733.8|30
1732119070000|2024-11-20 16:11:10|110764.2|110739.2|110776.5|110751.5|110784.7|110759.7|110762.4|110737.4|32
1732119080000|2024-11-20 16:11:20|110777.6|110752.6|110808.8|110783.8|110808.8|110783.8|110777.6|110752.6|45
1732119090000|2024-11-20 16:11:30|110807.9|110782.9|110847.6|110822.6|110852.6|110827.6|110806.5|110781.5|55
1732119100000|2024-11-20 16:11:40|110845.1|110820.1|110854.5|110829.5|110857.8|110832.8|110845.1|110820.1|42
1732119110000|2024-11-20 16:11:50|110857|110832|110869|110844|110881|110856|110854.7|110829.7|34
1732119120000|2024-11-20 16:12:00|110868.7|110843.7|110851.5|110826.5|110870|110845|110840.4|110815.4|43
1732119130000|2024-11-20 16:12:10|110851.7|110826.7|110842.7|110817.7|110854.9|110829.9|110842|110817|30
1732119140000|2024-11-20 16:12:20|110844.6|110819.6|110825.2|110800.2|110846.5|110821.5|110824.6|110799.6|42
1732119150000|2024-11-20 16:12:30|110829.6|110804.6|110847.8|110822.8|110848.6|110823.6|110817.6|110792.6|40
1732119160000|2024-11-20 16:12:40|110847|110822|110851.1|110826.1|110851.1|110826.1|110845.7|110820.7|16
1732119170000|2024-11-20 16:12:50|110853.6|110828.6|110845.9|110820.9|110853.6|110828.6|110842.5|110817.5|23
1732119180000|2024-11-20 16:13:00|110842.1|110817.1|110836.8|110811.8|110846.6|110821.6|110832|110807|37
1732119190000|2024-11-20 16:13:10|110836|110811|110833.4|110808.4|110844|110819|110831.3|110806.3|31
1732119200000|2024-11-20 16:13:20|110834.3|110809.3|110832.9|110807.9|110845|110820|110832.9|110807.9|31
1732119210000|2024-11-20 16:13:30|110832.5|110807.5|110807.2|110782.2|110833.8|110808.8|110806.1|110781.1|40
1732119220000|2024-11-20 16:13:40|110806.8|110781.8|110807.8|110782.8|110813.3|110788.3|110805.3|110780.3|30
1732119230000|2024-11-20 16:13:50|110807.1|110782.1|110805.2|110780.2|110813.4|110788.4|110804.8|110779.8|35
1732119240000|2024-11-20 16:14:00|110804.3|110779.3|110807.3|110782.3|110810|110785|110799.5|110774.5|43
1732119250000|2024-11-20 16:14:10|110808.8|110783.8|110791.2|110766.2|110817.1|110792.1|110791.2|110766.2|39
1732119260000|2024-11-20 16:14:20|110792.2|110767.2|110773.1|110748.1|110792.2|110767.2|110771.4|110746.4|40
1732119270000|2024-11-20 16:14:30|110773.9|110748.9|110776.4|110751.4|110786.5|110761.5|110770.3|110745.3|27
1732119280000|2024-11-20 16:14:40|110777.2|110752.2|110766.1|110741.1|110777.9|110752.9|110757.3|110732.3|31
1732119290000|2024-11-20 16:14:50|110765.6|110740.6|110749.4|110724.4|110767.3|110742.3|110748.6|110723.6|35
1732119300000|2024-11-20 16:15:00|110750.5|110725.5|110752|110727|110752|110727|110746.9|110721.9|27
1732119310000|2024-11-20 16:15:10|110750.8|110725.8|110749.3|110724.3|110750.8|110725.8|110746.6|110721.6|23
1732119320000|2024-11-20 16:15:20|110749.1|110724.1|110751.2|110726.2|110752.9|110727.9|110748.8|110723.8|21
1732119330000|2024-11-20 16:15:30|110750.6|110725.6|110752.2|110727.2|110752.2|110727.2|110750.1|110725.1|7
1732119340000|2024-11-20 16:15:40|110751.6|110726.6|110734.1|110709.1|110751.6|110726.6|110726.1|110701.1|26
1732119350000|2024-11-20 16:15:50|110738.2|110713.2|110733.2|110708.2|110738.7|110713.7|110732.4|110707.4|14
1732119360000|2024-11-20 16:16:00|110732.4|110707.4|110743.2|110718.2|110743.2|110718.2|110732.4|110707.4|21
1732119370000|2024-11-20 16:16:10|110737.3|110712.3|110732.1|110707.1|110737.9|110712.9|110728.9|110703.9|17
1732119380000|2024-11-20 16:16:20|110728.4|110703.4|110721.1|110696.1|110728.4|110703.4|110717.4|110692.4|28
1732119390000|2024-11-20 16:16:30|110718.8|110693.8|110715.7|110690.7|110718.8|110693.8|110699.9|110674.9|47
1732119400000|2024-11-20 16:16:40|110714.4|110689.4|110713.1|110688.1|110717.3|110692.3|110711.1|110686.1|31
1732119410000|2024-11-20 16:16:50|110715|110690|110706.9|110681.9|110715|110690|110706|110681|27
1732119420000|2024-11-20 16:17:00|110708.1|110683.1|110718.3|110693.3|110721.5|110696.5|110704.5|110679.5|37
1732119430000|2024-11-20 16:17:10|110718|110693|110716.5|110691.5|110721.9|110696.9|110708.4|110683.4|31
1732119440000|2024-11-20 16:17:20|110715.5|110690.5|110706.1|110681.1|110719.2|110694.2|110706|110681|33
1732119450000|2024-11-20 16:17:30|110704.9|110679.9|110718.5|110693.5|110720.1|110695.1|110702|110677|20
1732119460000|2024-11-20 16:17:40|110721|110696|110722.9|110697.9|110724.6|110699.6|110712.4|110687.4|33
1732119470000|2024-11-20 16:17:50|110721.5|110696.5|110735.2|110710.2|110741.2|110716.2|110721.5|110696.5|28
1732119480000|2024-11-20 16:18:00|110734.3|110709.3|110754.5|110729.5|110754.7|110729.7|110733.5|110708.5|31
1732119490000|2024-11-20 16:18:10|110753.1|110728.1|110760.8|110735.8|110764.1|110739.1|110750.6|110725.6|37
1732119500000|2024-11-20 16:18:20|110762.5|110737.5|110763|110738|110764.7|110739.7|110758.6|110733.6|20
1732119510000|2024-11-20 16:18:30|110758.6|110733.6|110750|110725|110758.6|110733.6|110746|110721|36
1732119520000|2024-11-20 16:18:40|110749.9|110724.9|110752.1|110727.1|110754|110729|110749.6|110724.6|19
1732119530000|2024-11-20 16:18:50|110748.8|110723.8|110743.4|110718.4|110748.8|110723.8|110736.2|110711.2|29
1732119540000|2024-11-20 16:19:00|110742.1|110717.1|110744.9|110719.9|110751.9|110726.9|110741.4|110716.4|23
1732119550000|2024-11-20 16:19:10|110744.2|110719.2|110729.3|110704.3|110746.1|110721.1|110726.9|110701.9|26
1732119560000|2024-11-20 16:19:20|110730.6|110705.6|110730.8|110705.8|110734.1|110709.1|110725.6|110700.6|42
1732119570000|2024-11-20 16:19:30|110732|110707|110740.7|110715.7|110743|110718|110727.8|110702.8|27
1732119580000|2024-11-20 16:19:40|110739.1|110714.1|110723.1|110698.1|110739.1|110714.1|110718.5|110693.5|43
1732119590000|2024-11-20 16:19:50|110719.4|110694.4|110720.2|110695.2|110723.2|110698.2|110705.1|110680.1|46
1732119600000|2024-11-20 16:20:00|110717.8|110692.8|110713.2|110688.2|110718.6|110693.6|110704.6|110679.6|47
1732119610000|2024-11-20 16:20:10|110712.1|110687.1|110712|110687|110712.2|110687.2|110708.1|110683.1|24
1732119620000|2024-11-20 16:20:20|110710.8|110685.8|110714.6|110689.6|110718.5|110693.5|110707.4|110682.4|30
1732119630000|2024-11-20 16:20:30|110714.5|110689.5|110708.1|110683.1|110714.5|110689.5|110705.9|110680.9|37
1732119640000|2024-11-20 16:20:40|110707.9|110682.9|110704.4|110679.4|110712.9|110687.9|110695.6|110670.6|33
1732119650000|2024-11-20 16:20:50|110705.7|110680.7|110717.6|110692.6|110717.6|110692.6|110697.2|110672.2|23
1732119660000|2024-11-20 16:21:00|110717.4|110692.4|110717|110692|110717.4|110692.4|110709.2|110684.2|30
1732119670000|2024-11-20 16:21:10|110715|110690|110714.1|110689.1|110721.6|110696.6|110708.4|110683.4|56
1732119680000|2024-11-20 16:21:20|110715.8|110690.8|110721.4|110696.4|110728.1|110703.1|110714.1|110689.1|34
1732119690000|2024-11-20 16:21:30|110719.9|110694.9|110728.9|110703.9|110731.8|110706.8|110706|110681|38
1732119700000|2024-11-20 16:21:40|110729.9|110704.9|110755.4|110730.4|110760.3|110735.3|110726.3|110701.3|29
1732119710000|2024-11-20 16:21:50|110754.5|110729.5|110757.9|110732.9|110758.2|110733.2|110753.6|110728.6|7
1732119720000|2024-11-20 16:22:00|110756.5|110731.5|110746.6|110721.6|110756.5|110731.5|110743.8|110718.8|21
1732119730000|2024-11-20 16:22:10|110746|110721|110739.9|110714.9|110748.1|110723.1|110730|110705|37
1732119740000|2024-11-20 16:22:20|110740.5|110715.5|110750.8|110725.8|110754.6|110729.6|110740.1|110715.1|28
1732119750000|2024-11-20 16:22:30|110750.7|110725.7|110753.6|110728.6|110753.7|110728.7|110750.7|110725.7|7
1732119760000|2024-11-20 16:22:40|110753.3|110728.3|110778.5|110753.5|110781.1|110756.1|110753.1|110728.1|36
1732119770000|2024-11-20 16:22:50|110780|110755|110775.4|110750.4|110784.4|110759.4|110770.7|110745.7|26
1732119780000|2024-11-20 16:23:00|110775.5|110750.5|110756.9|110731.9|110775.5|110750.5|110751|110726|38
1732119790000|2024-11-20 16:23:10|110757.1|110732.1|110760.4|110735.4|110761.6|110736.6|110753.6|110728.6|36
1732119800000|2024-11-20 16:23:20|110758.6|110733.6|110739.1|110714.1|110758.6|110733.6|110733.3|110708.3|38
1732119810000|2024-11-20 16:23:30|110738.7|110713.7|110724.5|110699.5|110738.7|110713.7|110724.5|110699.5|33
1732119820000|2024-11-20 16:23:40|110726.3|110701.3|110689.9|110664.9|110728.6|110701.9|110689.9|110664.9|44
1732119830000|2024-11-20 16:23:50|110689.7|110664.7|110697.7|110672.7|110698.4|110673.4|110686.4|110661.4|34
1732119840000|2024-11-20 16:24:00|110696.1|110671.1|110700.8|110675.8|110703.4|110678.4|110696.1|110671.1|35
1732119850000|2024-11-20 16:24:10|110700.9|110675.9|110700.1|110675.1|110713.9|110688.9|110699|110674|25
1732119860000|2024-11-20 16:24:20|110699.2|110674.2|110712.1|110687.1|110719.3|110694.3|110699.2|110674.2|32
1732119870000|2024-11-20 16:24:30|110713.2|110688.2|110727.2|110702.2|110730.4|110705.4|110712.7|110687.7|37
1732119880000|2024-11-20 16:24:40|110729.8|110704.8|110729.2|110704.2|110737.3|110712.3|110727.1|110702.1|32
1732119890000|2024-11-20 16:24:50|110729.3|110704.3|110730|110705|110734.7|110709.7|110727.7|110702.7|28
1732119900000|2024-11-20 16:25:00|110731.2|110706.2|110748.6|110723.6|110748.6|110723.6|110727.4|110702.4|47
1732119910000|2024-11-20 16:25:10|110749|110724|110749.3|110724.3|110754|110729|110746.7|110721.7|39
1732119920000|2024-11-20 16:25:20|110750.6|110725.6|110762.6|110737.6|110775.1|110750.1|110750.6|110725.6|25
1732119930000|2024-11-20 16:25:30|110763.5|110738.5|110764.2|110739.2|110766.2|110741.2|110757.4|110732.4|33
1732119940000|2024-11-20 16:25:40|110764.5|110739.5|110771.3|110746.3|110782|110757|110764.5|110739.5|38
1732119950000|2024-11-20 16:25:50|110770.3|110745.3|110760.5|110735.5|110770.3|110745.3|110756.5|110731.5|46
1732119960000|2024-11-20 16:26:00|110760.2|110735.2|110754.4|110729.4|110760.2|110735.2|110754.4|110729.4|15
1732119970000|2024-11-20 16:26:10|110754.6|110729.6|110781.5|110756.5|110787.9|110762.9|110754.6|110729.6|36
1732119980000|2024-11-20 16:26:20|110778.7|110753.7|110788.7|110763.7|110800.4|110775.4|110766.9|110741.9|35
1732119990000|2024-11-20 16:26:30|110788.2|110763.2|110777.5|110752.5|110790.6|110765.6|110770.8|110745.8|28
1732120000000|2024-11-20 16:26:40|110776.4|110751.4|110761.6|110736.6|110778.4|110753.4|110755.5|110730.5|29
1732120010000|2024-11-20 16:26:50|110762|110737|110772.6|110747.6|110778.1|110753.1|110762|110737|27
1732120020000|2024-11-20 16:27:00|110773.7|110748.7|110784.3|110759.3|110786.2|110761.2|110766.1|110741.1|39
1732120030000|2024-11-20 16:27:10|110784.9|110759.9|110796.5|110771.5|110797.4|110772.4|110784.9|110759.9|29
1732120040000|2024-11-20 16:27:20|110799.1|110774.1|110796.8|110771.8|110809.4|110784.4|110793.2|110768.2|38
1732120050000|2024-11-20 16:27:30|110797.5|110772.5|110803.6|110778.6|110805.6|110780.6|110793.2|110768.2|31
1732120060000|2024-11-20 16:27:40|110802.4|110777.4|110809.8|110784.8|110815|110790|110801.4|110776.4|41
1732120070000|2024-11-20 16:27:50|110810.3|110785.3|110791.5|110766.5|110811.2|110786.2|110791.4|110766.4|37
1732120080000|2024-11-20 16:28:00|110792.3|110767.3|110790.5|110765.5|110803.8|110778.8|110790.3|110765.3|29
1732120090000|2024-11-20 16:28:10|110788.2|110763.2|110793.1|110768.1|110798.6|110773.6|110787|110762|30
1732120100000|2024-11-20 16:28:20|110793.4|110768.4|110783.7|110758.7|110799.3|110774.3|110783.7|110758.7|28
1732120110000|2024-11-20 16:28:30|110784|110759|110794.1|110769.1|110800.1|110775.1|110783.7|110758.7|27
1732120120000|2024-11-20 16:28:40|110795|110770|110777.3|110752.3|110796.5|110771.5|110777.3|110752.3|28
1732120130000|2024-11-20 16:28:50|110782|110757|110783.4|110758.4|110788|110763|110779.4|110754.4|21
1732120140000|2024-11-20 16:29:00|110782.1|110757.1|110776.1|110751.1|110782.6|110757.6|110774.3|110749.3|20
1732120150000|2024-11-20 16:29:10|110775.3|110750.3|110764.4|110739.4|110776.9|110751.9|110761.6|110736.6|29
1732120160000|2024-11-20 16:29:20|110763.1|110738.1|110738.4|110713.4|110764.1|110739.1|110738.4|110713.4|21
1732120170000|2024-11-20 16:29:30|110750.1|110725.1|110747.2|110722.2|110765.8|110740.8|110745.8|110720.8|28
1732120180000|2024-11-20 16:29:40|110748.5|110723.5|110762|110737|110765.6|110740.6|110746.5|110721.5|27
1732120190000|2024-11-20 16:29:50|110760.3|110735.3|110740.6|110715.6|110760.3|110735.3|110736.8|110711.8|38
1732120200000|2024-11-20 16:30:00|110741.1|110716.1|110730.8|110705.8|110741.1|110716.1|110727.3|110702.3|48
1732120210000|2024-11-20 16:30:10|110729.3|110704.3|110724|110699|110732.8|110707.8|110723.8|110698.8|35
1732120220000|2024-11-20 16:30:20|110724.1|110699.1|110745.2|110720.2|110745.8|110720.8|110724.1|110699.1|34
1732120230000|2024-11-20 16:30:30|110743.9|110718.9|110739.2|110714.2|110745.7|110720.7|110733.6|110708.6|58
1732120240000|2024-11-20 16:30:40|110738.2|110713.2|110748.9|110723.9|110754.6|110729.6|110723.1|110698.1|54
1732120250000|2024-11-20 16:30:50|110746.1|110721.1|110756|110706|110756.5|110725.3|110741.9|110706|70
1732120260000|2024-11-20 16:31:00|110755.9|110705.9|110739.6|110714.6|110758.7|110725.5|110738.5|110700.2|64
1732120270000|2024-11-20 16:31:10|110740.2|110715.2|110741.1|110716.1|110749.9|110724.9|110739.6|110714.6|45
1732120280000|2024-11-20 16:31:20|110739.1|110714.1|110744.3|110719.3|110753.4|110728.4|110738.7|110713.7|57
1732120290000|2024-11-20 16:31:30|110748.7|110723.7|110758.1|110733.1|110773.8|110734.8|110748.7|110708|61
1732120300000|2024-11-20 16:31:40|110758.3|110733.3|110762.1|110737.1|110768.7|110743.7|110753.7|110728.7|63
1732120310000|2024-11-20 16:31:50|110761.7|110736.7|110764.6|110739.6|110765.2|110740.2|110754.2|110729.2|57
1732120320000|2024-11-20 16:32:00|110762.4|110737.4|110756.7|110731.7|110765|110740|110752.7|110727.7|56
1732120330000|2024-11-20 16:32:10|110758.4|110733.4|110755.6|110730.6|110761|110736|110754.1|110729.1|41
1732120340000|2024-11-20 16:32:20|110756.8|110731.8|110737.4|110712.4|110757.5|110732.5|110737.4|110712.4|53
1732120350000|2024-11-20 16:32:30|110737.3|110712.3|110730.2|110705.2|110741.9|110716.9|110727.9|110702.9|76
1732120360000|2024-11-20 16:32:40|110732.4|110707.4|110733.3|110708.3|110735.2|110710.2|110729.1|110704.1|71
1732120370000|2024-11-20 16:32:50|110733.7|110708.7|110737.6|110712.6|110746.6|110713.9|110730.8|110691.3|76
1732120380000|2024-11-20 16:33:00|110738.9|110713.9|110755.7|110705.7|110758.3|110725.1|110733.8|110705.1|58
1732120390000|2024-11-20 16:33:10|110753.3|110728.3|110749.9|110724.9|110753.3|110728.3|110743.7|110718.7|41
1732120400000|2024-11-20 16:33:20|110748.1|110723.1|110761|110736|110769.2|110738.7|110745.8|110716.4|53
1732120410000|2024-11-20 16:33:30|110762.9|110737.9|110756.6|110731.6|110765.4|110740.4|110753.3|110728.3|65
1732120420000|2024-11-20 16:33:40|110756.2|110731.2|110756.5|110731.5|110759.1|110734.1|110751.8|110726.8|60
1732120430000|2024-11-20 16:33:50|110756.1|110731.1|110735.8|110710.8|110757.9|110732.9|110734.3|110709.3|46
1732120440000|2024-11-20 16:34:00|110734.7|110709.7|110729.9|110704.9|110738.1|110713.1|110726.1|110701.1|69
1732120450000|2024-11-20 16:34:10|110729.5|110704.5|110726.2|110701.2|110738.6|110713.6|110722.4|110697.4|66
1732120460000|2024-11-20 16:34:20|110727|110702|110726.7|110701.7|110736|110711|110723.9|110698.9|65
1732120470000|2024-11-20 16:34:30|110728.9|110703.9|110729.9|110704.9|110734.1|110709.1|110725.9|110700.9|62
1732120480000|2024-11-20 16:34:40|110728.7|110703.7|110724.4|110699.4|110733.4|110708.4|110724.4|110699.4|75
1732120490000|2024-11-20 16:34:50|110724.3|110699.3|110745.1|110720.1|110747.7|110722.7|110720.4|110695.4|75
1732120500000|2024-11-20 16:35:00|110745.3|110720.3|110742|110717|110747.3|110722.3|110734.2|110709.2|59
1732120510000|2024-11-20 16:35:10|110742.7|110717.7|110745.2|110720.2|110749.6|110724.6|110737.8|110712.8|33
1732120520000|2024-11-20 16:35:20|110745.3|110720.3|110741.5|110716.5|110747.4|110722.4|110741.5|110716.5|34
1732120530000|2024-11-20 16:35:30|110741.2|110716.2|110735.6|110710.6|110743.3|110718.3|110734.1|110709.1|46
1732120540000|2024-11-20 16:35:40|110746.7|110721.7|110743.9|110718.9|110746.7|110721.7|110734.6|110709.6|62
1732120550000|2024-11-20 16:35:50|110743.2|110718.2|110728|110703|110747.5|110722.5|110718.8|110693.8|67
1732120560000|2024-11-20 16:36:00|110727|110702|110743.2|110718.2|110745.4|110720.4|110725.2|110700.2|65
1732120570000|2024-11-20 16:36:10|110744.7|110719.7|110744.7|110719.7|110747.3|110722.3|110740.3|110715.3|50
1732120580000|2024-11-20 16:36:20|110746.4|110721.4|110748.6|110723.6|110749.2|110724.2|110741.6|110716.6|31
1732120590000|2024-11-20 16:36:30|110748|110723|110746.1|110721.1|110756.8|110731.8|110745|110720|64
1732120600000|2024-11-20 16:36:40|110746.6|110721.6|110760.7|110735.7|110763.6|110738.6|110746.2|110721.2|44
1732120610000|2024-11-20 16:36:50|110761.9|110736.9|110765.7|110740.7|110768.1|110743.1|110755.6|110730.6|42
1732120620000|2024-11-20 16:37:00|110766.7|110741.7|110783|110733|110783|110750.4|110765.2|110727.3|58
1732120630000|2024-11-20 16:37:10|110791|110741|110799.8|110774.8|110799.9|110774.9|110782.2|110741|38
1732120640000|2024-11-20 16:37:20|110801.6|110776.6|110792.1|110767.1|110801.7|110776.7|110792.1|110767.1|64
1732120650000|2024-11-20 16:37:30|110793.4|110768.4|110790.6|110765.6|110796.4|110771.4|110790.6|110765.6|36
1732120660000|2024-11-20 16:37:40|110790.4|110765.4|110812.7|110787.7|110816.2|110791.2|110790.1|110765.1|24
1732120670000|2024-11-20 16:37:50|110812.5|110787.5|110815.6|110790.6|110820.7|110795.7|110810.7|110785.7|39
1732120680000|2024-11-20 16:38:00|110816.8|110791.8|110827.2|110802.2|110828|110803|110815.6|110790.6|51
1732120690000|2024-11-20 16:38:10|110823.4|110798.4|110816.9|110791.9|110826.8|110801.8|110816.3|110791.3|54
1732120700000|2024-11-20 16:38:20|110816.3|110791.3|110812|110787|110818.3|110793.3|110811.2|110786.2|34
1732120710000|2024-11-20 16:38:30|110811.9|110786.9|110804.8|110779.8|110818.7|110793.7|110804.8|110779.8|27
1732120720000|2024-11-20 16:38:40|110806.5|110781.5|110777.4|110752.4|110809.4|110784.4|110775.5|110750.5|44
1732120730000|2024-11-20 16:38:50|110777.6|110752.6|110771.1|110746.1|110778.9|110753.9|110765.1|110740.1|57
1732120740000|2024-11-20 16:39:00|110771.9|110746.9|110778.1|110728.1|110779.9|110748.8|110762.9|110728.1|58
1732120750000|2024-11-20 16:39:10|110780.1|110730.1|110765.8|110740.8|110781.6|110743.3|110763.7|110729.7|40
1732120760000|2024-11-20 16:39:20|110764.3|110739.3|110767.4|110742.4|110779.7|110743.4|110763.8|110727.5|46
1732120770000|2024-11-20 16:39:30|110765.6|110740.6|110733.5|110708.5|110781.4|110745.2|110733.5|110708.5|58
1732120780000|2024-11-20 16:39:40|110732.2|110707.2|110726.5|110676.5|110749.2|110709|110703.9|110670.3|66
1732120790000|2024-11-20 16:39:50|110726|110676|110706.8|110681.8|110728.5|110689.6|110706.8|110675.1|43
1732120800000|2024-11-20 16:40:00|110700.8|110675.8|110712.4|110687.4|110717.5|110692.5|110693.3|110668.3|55
1732120810000|2024-11-20 16:40:10|110711|110686|110714|110689|110714.3|110689.3|110709.2|110684.2|52
1732120820000|2024-11-20 16:40:20|110714.1|110689.1|110711.9|110686.9|110715.9|110690.9|110710.7|110685.7|48
1732120830000|2024-11-20 16:40:30|110710.1|110685.1|110716.2|110691.2|110716.3|110691.3|110709.7|110684.7|36
1732120840000|2024-11-20 16:40:40|110716.5|110691.5|110713.9|110688.9|110720.2|110695.2|110711.8|110686.8|40
1732120850000|2024-11-20 16:40:50|110715.1|110690.1|110720.6|110695.6|110735.6|110695.6|110711.6|110680.9|53
1732120860000|2024-11-20 16:41:00|110721.8|110696.8|110735.9|110710.9|110742.9|110717.9|110720.6|110695.6|48
1732120870000|2024-11-20 16:41:10|110735.2|110710.2|110734.9|110709.9|110739.9|110714.9|110733.4|110708.4|39
1732120880000|2024-11-20 16:41:20|110736.9|110711.9|110746.5|110721.5|110746.5|110721.5|110734.6|110709.6|70
1732120890000|2024-11-20 16:41:30|110743.9|110718.9|110754.8|110704.8|110756.6|110723|110740.4|110703.6|69
1732120900000|2024-11-20 16:41:40|110754.2|110704.2|110740.3|110715.3|110756.6|110718.1|110738.2|110699.3|69
1732120910000|2024-11-20 16:41:50|110740.5|110715.5|110754|110704|110759.7|110715.5|110738.8|110699.8|64
1732120920000|2024-11-20 16:42:00|110754.5|110704.5|110755.7|110705.7|110758.4|110721.3|110743.2|110699.5|68
1732120930000|2024-11-20 16:42:10|110753.6|110703.6|110758.1|110708.1|110758.5|110716.6|110735.1|110694|60
1732120940000|2024-11-20 16:42:20|110754.5|110704.5|110746.1|110721.1|110765.5|110727.4|110745.2|110701.9|71
1732120950000|2024-11-20 16:42:30|110745.5|110720.5|110756.4|110706.4|110759|110721.3|110741|110698.4|63
1732120960000|2024-11-20 16:42:40|110758.4|110708.4|110744.9|110719.9|110758.4|110721.4|110737.4|110694.5|57
1732120970000|2024-11-20 16:42:50|110744|110719|110741.2|110716.2|110746.5|110721.5|110741.1|110716.1|42
1732120980000|2024-11-20 16:43:00|110741.3|110716.3|110748.6|110723.6|110751.7|110726.7|110740|110715|70
1732120990000|2024-11-20 16:43:10|110747.3|110722.3|110762.2|110737.2|110762.8|110737.8|110747.3|110722.3|50
1732121000000|2024-11-20 16:43:20|110761.5|110736.5|110761.5|110736.5|110766|110741|110760.6|110735.6|31
1732121010000|2024-11-20 16:43:30|110764.8|110739.8|110776.2|110726.2|110777|110742.2|110760.8|110725.8|54
1732121020000|2024-11-20 16:43:40|110777.5|110727.5|110758.9|110733.9|110778.3|110744.4|110758.9|110725.2|40
1732121030000|2024-11-20 16:43:50|110761.5|110736.5|110762.6|110737.6|110762.9|110737.9|110756.9|110731.9|33
1732121040000|2024-11-20 16:44:00|110761.8|110736.8|110765.6|110740.6|110770.1|110745.1|110761.2|110736.2|34
1732121050000|2024-11-20 16:44:10|110765.1|110740.1|110763.7|110738.7|110767.1|110742.1|110762.3|110737.3|39
1732121060000|2024-11-20 16:44:20|110764.5|110739.5|110736.6|110711.6|110764.5|110739.5|110734.6|110709.6|26
1732121070000|2024-11-20 16:44:30|110737.5|110712.5|110739.4|110689.4|110739.4|110713.5|110716|110686.8|55
1732121080000|2024-11-20 16:44:40|110738.6|110688.6|110716.9|110691.9|110741|110694.2|110711.5|110680.3|59
1732121090000|2024-11-20 16:44:50|110711.9|110686.9|110682.2|110657.2|110711.9|110686.9|110682|110657|64
1732121100000|2024-11-20 16:45:00|110681|110656|110679.9|110654.9|110692.1|110667.1|110677.8|110652.8|62
1732121110000|2024-11-20 16:45:10|110678.3|110653.3|110680.9|110655.9|110681.7|110656.7|110667.5|110642.5|68
1732121120000|2024-11-20 16:45:20|110680.6|110655.6|110673|110648|110682.8|110657.8|110671.6|110646.6|47
1732121130000|2024-11-20 16:45:30|110672.4|110647.4|110671.2|110646.2|110680.6|110655.6|110669.5|110644.5|50
1732121140000|2024-11-20 16:45:40|110671.4|110646.4|110670.9|110645.9|110675.2|110650.2|110667.9|110642.9|55
1732121150000|2024-11-20 16:45:50|110670.7|110645.7|110673.9|110648.9|110678|110653|110669.9|110644.9|63
1732121160000|2024-11-20 16:46:00|110672.2|110647.2|110676.3|110651.3|110681.4|110656.4|110671.1|110646.1|49
1732121170000|2024-11-20 16:46:10|110677|110652|110696.4|110671.4|110696.4|110671.4|110675.8|110650.8|45
1732121180000|2024-11-20 16:46:20|110697.8|110672.8|110698.1|110673.1|110702.7|110677.7|110692.9|110667.9|51
1732121190000|2024-11-20 16:46:30|110700.2|110675.2|110702.8|110677.8|110703.4|110678.4|110694|110669|61
1732121200000|2024-11-20 16:46:40|110701.8|110676.8|110701.4|110676.4|110710.3|110685.3|110699.5|110674.5|49
1732121210000|2024-11-20 16:46:50|110702.6|110677.6|110696.9|110671.9|110703.9|110678.9|110694|110669|44
1732121220000|2024-11-20 16:47:00|110696|110671|110668.7|110643.7|110702.4|110677.4|110668.7|110643.7|57
1732121230000|2024-11-20 16:47:10|110670.8|110645.8|110682.3|110657.3|110684.8|110659.8|110668.5|110643.5|57
1732121240000|2024-11-20 16:47:20|110683.1|110658.1|110672|110647|110684.3|110659.3|110672|110647|42
1732121250000|2024-11-20 16:47:30|110673|110648|110671.1|110646.1|110676.2|110651.2|110668.2|110643.2|55
1732121260000|2024-11-20 16:47:40|110670.6|110645.6|110673.2|110648.2|110677.3|110652.3|110669.4|110644.4|60
1732121270000|2024-11-20 16:47:50|110672.7|110647.7|110681.5|110656.5|110685.2|110660.2|110672.7|110647.7|59
1732121280000|2024-11-20 16:48:00|110680.9|110655.9|110678.8|110653.8|110688.1|110663.1|110678.8|110653.8|49
1732121290000|2024-11-20 16:48:10|110679.9|110654.9|110675.2|110650.2|110679.9|110654.9|110671.9|110646.9|61
1732121300000|2024-11-20 16:48:20|110674.7|110649.7|110670.8|110645.8|110676.8|110651.8|110666.5|110641.5|52
1732121310000|2024-11-20 16:48:30|110670.3|110645.3|110659.1|110634.1|110671.7|110646.7|110656.8|110631.8|61
1732121320000|2024-11-20 16:48:40|110656.5|110631.5|110669.4|110644.4|110669.7|110644.7|110656|110631|51
1732121330000|2024-11-20 16:48:50|110668.2|110643.2|110669|110644|110670.7|110645.7|110663.7|110638.7|39
1732121340000|2024-11-20 16:49:00|110667|110642|110670.2|110645.2|110670.9|110645.9|110666.5|110641.5|41
1732121350000|2024-11-20 16:49:10|110671|110646|110669.5|110644.5|110674.6|110649.6|110667.3|110642.3|40
1732121360000|2024-11-20 16:49:20|110669.3|110644.3|110670.6|110645.6|110678.2|110653.2|110668.6|110643.6|50
1732121370000|2024-11-20 16:49:30|110670.1|110645.1|110672.1|110647.1|110673|110648|110669.3|110644.3|43
1732121380000|2024-11-20 16:49:40|110670.7|110645.7|110662.7|110637.7|110670.7|110645.7|110657.7|110632.7|70
1732121390000|2024-11-20 16:49:50|110662.6|110637.6|110662.6|110612.6|110668.1|110638.8|110651.8|110611.6|74
1732121400000|2024-11-20 16:50:00|110649.6|110624.6|110643.8|110618.8|110652.2|110627.2|110637.7|110612.7|49
1732121410000|2024-11-20 16:50:10|110644.9|110619.9|110647.6|110622.6|110651.2|110626.2|110641.3|110616.3|71
1732121420000|2024-11-20 16:50:20|110646.8|110621.8|110650.9|110625.9|110658.3|110632.6|110639.4|110603.4|64
1732121430000|2024-11-20 16:50:30|110650.1|110625.1|110648.9|110623.9|110651.9|110626.9|110646.7|110621.7|54
1732121440000|2024-11-20 16:50:40|110648.3|110623.3|110657.6|110632.6|110659.9|110634.9|110647.9|110622.9|49
1732121450000|2024-11-20 16:50:50|110656.8|110631.8|110643.8|110618.8|110665.3|110634.5|110642|110605.3|64
1732121460000|2024-11-20 16:51:00|110645|110620|110643.7|110618.7|110659.5|110623|110639.9|110603.8|69
1732121470000|2024-11-20 16:51:10|110646.2|110621.2|110652.2|110627.2|110657.8|110631.2|110644.3|110603.7|60
1732121480000|2024-11-20 16:51:20|110654.4|110629.4|110642|110617|110654.4|110629.4|110639.7|110614.7|57
1732121490000|2024-11-20 16:51:30|110642.2|110617.2|110651.1|110626.1|110655.8|110630.8|110639.9|110614.9|55
1732121500000|2024-11-20 16:51:40|110652.4|110627.4|110649.7|110599.7|110654.2|110629.2|110638|110599.4|43
1732121510000|2024-11-20 16:51:50|110637.7|110612.7|110641|110616|110652.2|110618.1|110636.4|110600.2|35
1732121520000|2024-11-20 16:52:00|110641.4|110616.4|110644|110619|110645|110620|110640.6|110615.6|47
1732121530000|2024-11-20 16:52:10|110643.7|110618.7|110644.7|110619.7|110646.6|110621.6|110641.8|110616.8|37
1732121540000|2024-11-20 16:52:20|110645.4|110620.4|110641.6|110616.6|110648|110623|110640.4|110615.4|49
1732121550000|2024-11-20 16:52:30|110642.7|110617.7|110648.1|110598.1|110654.1|110618.7|110633.5|110598.1|54
1732121560000|2024-11-20 16:52:40|110648.5|110598.5|110632.1|110607.1|110649|110618.1|110631.3|110592.9|72
1732121570000|2024-11-20 16:52:50|110632|110607|110613|110588|110638.1|110613.1|110612.6|110587.6|71
1732121580000|2024-11-20 16:53:00|110613.3|110588.3|110609.2|110584.2|110617|110592|110607.7|110582.7|67
1732121590000|2024-11-20 16:53:10|110609.9|110584.9|110605.6|110580.6|110609.9|110584.9|110601.1|110576.1|45
1732121600000|2024-11-20 16:53:20|110605|110580|110609.2|110559.2|110619.6|110582.7|110602.5|110552.5|51
1732121610000|2024-11-20 16:53:30|110607|110557|110621.5|110571.5|110629.3|110579.3|110605.6|110555.6|45
1732121620000|2024-11-20 16:53:40|110620.8|110570.8|110628|110578|110629.5|110579.5|110619.7|110569.7|51
1732121630000|2024-11-20 16:53:50|110630.4|110580.4|110631.9|110581.9|110632.6|110582.6|110621.7|110571.7|39
1732121640000|2024-11-20 16:54:00|110631.2|110581.2|110635|110585|110640.1|110590.1|110631.2|110581.2|45
1732121650000|2024-11-20 16:54:10|110634.8|110584.8|110620.7|110595.7|110634.8|110597.6|110615.7|110581.2|31
1732121660000|2024-11-20 16:54:20|110621.7|110596.7|110632.6|110607.6|110653|110628|110618.4|110593.4|55
1732121670000|2024-11-20 16:54:30|110631.4|110606.4|110616.6|110591.6|110634|110609|110616.5|110591.5|51
1732121680000|2024-11-20 16:54:40|110617.3|110592.3|110629.3|110604.3|110636.8|110611.8|110614.4|110589.4|61
1732121690000|2024-11-20 16:54:50|110628.3|110603.3|110638|110613|110641.1|110616.1|110623.9|110598.9|48
1732121700000|2024-11-20 16:55:00|110630.2|110605.2|110634|110609|110642.1|110617.1|110621.6|110596.6|61
1732121710000|2024-11-20 16:55:10|110634.2|110609.2|110648.7|110623.7|110652.1|110627.1|110634.2|110609.2|22
1732121720000|2024-11-20 16:55:20|110649.4|110624.4|110642.6|110617.6|110651.9|110626.9|110642.6|110617.6|30
1732121730000|2024-11-20 16:55:30|110643|110618|110649.3|110624.3|110652.5|110627.5|110642.9|110617.9|47
1732121740000|2024-11-20 16:55:40|110648.6|110623.6|110647|110622|110656.4|110631.4|110645.7|110620.7|51
1732121750000|2024-11-20 16:55:50|110647.5|110622.5|110657.5|110607.5|110661.1|110626.9|110644.6|110605.2|59
1732121760000|2024-11-20 16:56:00|110660.1|110610.1|110643.6|110618.6|110661|110635.9|110641.6|110608.5|61
1732121770000|2024-11-20 16:56:10|110645|110620|110644.1|110619.1|110646.9|110621.9|110636.7|110611.7|65
1732121780000|2024-11-20 16:56:20|110644.7|110619.7|110671|110646|110671.8|110646.8|110642.4|110617.4|64
1732121790000|2024-11-20 16:56:30|110669|110644|110679.8|110654.8|110680.3|110655.3|110663.5|110638.5|55
1732121800000|2024-11-20 16:56:40|110680.9|110655.9|110675.3|110650.3|110682.7|110657.7|110675.3|110650.3|42
1732121810000|2024-11-20 16:56:50|110675.9|110650.9|110678.2|110653.2|110681.8|110656.8|110670.9|110645.9|41
1732121820000|2024-11-20 16:57:00|110677.2|110652.2|110664.5|110639.5|110683.6|110658.6|110664.5|110639.5|45
1732121830000|2024-11-20 16:57:10|110665.4|110640.4|110662|110637|110671.7|110646.7|110658.2|110633.2|54
1732121840000|2024-11-20 16:57:20|110659.7|110634.7|110659.3|110634.3|110666.8|110641.8|110656.6|110631.6|49
1732121850000|2024-11-20 16:57:30|110661.1|110636.1|110667|110642|110669.7|110644.7|110658.2|110633.2|47
1732121860000|2024-11-20 16:57:40|110666.7|110641.7|110665.5|110640.5|110671.4|110646.4|110661.3|110636.3|38
1732121870000|2024-11-20 16:57:50|110662.9|110637.9|110669.1|110644.1|110673.4|110648.4|110662.9|110637.9|45
1732121880000|2024-11-20 16:58:00|110669.6|110644.6|110668.4|110643.4|110671.8|110646.8|110667.6|110642.6|38
1732121890000|2024-11-20 16:58:10|110670.8|110645.8|110666.2|110641.2|110670.8|110645.8|110661.6|110636.6|36
1732121900000|2024-11-20 16:58:20|110666|110641|110664.5|110639.5|110666.8|110641.8|110659.6|110634.6|38
1732121910000|2024-11-20 16:58:30|110663.4|110638.4|110655.9|110630.9|110664.1|110639.1|110655.8|110630.8|25
1732121920000|2024-11-20 16:58:40|110654.8|110629.8|110650.6|110625.6|110654.8|110629.8|110649.3|110624.3|14
1732121930000|2024-11-20 16:58:50|110650.1|110625.1|110648.5|110623.5|110650.5|110625.5|110642|110617|20
1732121940000|2024-11-20 16:59:00|110648.9|110623.9|110668.7|110643.7|110674.9|110649.9|110648.9|110623.9|30
1732121950000|2024-11-20 16:59:10|110668.2|110643.2|110665.7|110640.7|110670.7|110645.7|110665.4|110640.4|21
1732121960000|2024-11-20 16:59:20|110665.9|110640.9|110668.6|110643.6|110670|110645|110665.1|110640.1|19
1732121970000|2024-11-20 16:59:30|110667.1|110642.1|110675.6|110650.6|110675.6|110650.6|110667.1|110642.1|17
1732121980000|2024-11-20 16:59:40|110674|110649|110682.3|110657.3|110683.9|110658.9|110671.1|110646.1|21
1732121990000|2024-11-20 16:59:50|110686.8|110661.8|110682.8|110657.8|110686.8|110661.8|110680.4|110655.4|12
1732122000000|2024-11-20 17:00:00|110684.3|110659.3|110692|110667|110693.7|110668.7|110680.7|110655.7|37
1732122010000|2024-11-20 17:00:10|110692.3|110667.3|110684.3|110659.3|110698|110673|110683.7|110658.7|39
1732122020000|2024-11-20 17:00:20|110683.7|110658.7|110689.3|110664.3|110696.7|110671.7|110683.7|110658.7|44
1732122030000|2024-11-20 17:00:30|110691.4|110666.4|110689.1|110664.1|110691.4|110666.4|110681.2|110656.2|33
1732122040000|2024-11-20 17:00:40|110687.9|110662.9|110685.5|110660.5|110690.3|110665.3|110682.2|110657.2|25
1732122050000|2024-11-20 17:00:50|110684.7|110659.7|110671.2|110646.2|110689.2|110664.2|110667.4|110642.4|40
1732122060000|2024-11-20 17:01:00|110672.4|110647.4|110690.3|110665.3|110693.3|110668.3|110668.3|110643.3|55
1732122070000|2024-11-20 17:01:10|110692.9|110667.9|110709.4|110684.4|110713.1|110688.1|110692.9|110667.9|47
1732122080000|2024-11-20 17:01:20|110710.2|110685.2|110701.2|110676.2|110710.2|110685.2|110699.3|110674.3|49
1732122090000|2024-11-20 17:01:30|110700.5|110675.5|110691.3|110666.3|110703|110678|110688.7|110663.7|48
1732122100000|2024-11-20 17:01:40|110689.8|110664.8|110695.2|110670.2|110697.2|110672.2|110689.7|110664.7|54
1732122110000|2024-11-20 17:01:50|110689.3|110664.3|110670.6|110645.6|110692.6|110667.6|110666|110641|50
1732122120000|2024-11-20 17:02:00|110668.2|110643.2|110701.5|110676.5|110715.4|110682.2|110668.2|110643.2|67
1732122130000|2024-11-20 17:02:10|110701.6|110676.6|110718.7|110693.7|110719.4|110694.4|110697.5|110672.5|56
1732122140000|2024-11-20 17:02:20|110719.3|110694.3|110724.8|110699.8|110726.9|110701.9|110715.8|110690.8|45
1732122150000|2024-11-20 17:02:30|110724.7|110699.7|110738.2|110713.2|110739|110714|110724.7|110699.7|39
1732122160000|2024-11-20 17:02:40|110738.4|110713.4|110736|110711|110739.2|110714.2|110735|110710|33
1732122170000|2024-11-20 17:02:50|110735.1|110710.1|110731.1|110706.1|110735.7|110710.7|110731.1|110706.1|26
1732122180000|2024-11-20 17:03:00|110732|110707|110731.1|110706.1|110735.4|110710.4|110726|110701|41
1732122190000|2024-11-20 17:03:10|110732|110707|110737.4|110712.4|110738.5|110713.5|110730|110705|43
1732122200000|2024-11-20 17:03:20|110738|110713|110741.2|110716.2|110752.7|110727.7|110734.8|110709.8|44
1732122210000|2024-11-20 17:03:30|110739.6|110714.6|110735.3|110710.3|110742.2|110717.2|110734.3|110709.3|40
1732122220000|2024-11-20 17:03:40|110738.1|110713.1|110734.7|110709.7|110742.6|110717.6|110732.1|110707.1|45
1732122230000|2024-11-20 17:03:50|110735.2|110710.2|110734.9|110709.9|110736.9|110711.9|110730.8|110705.8|34
1732122240000|2024-11-20 17:04:00|110733.7|110708.7|110740.3|110715.3|110740.8|110715.8|110731.7|110706.7|28
1732122250000|2024-11-20 17:04:10|110739.1|110714.1|110730.5|110705.5|110741.1|110716.1|110725.9|110700.9|60
1732122260000|2024-11-20 17:04:20|110729.3|110704.3|110742.5|110717.5|110743.7|110718.7|110721.4|110696.4|70
1732122270000|2024-11-20 17:04:30|110739.5|110714.5|110738.5|110713.5|110761.6|110723.3|110737.8|110702|56
1732122280000|2024-11-20 17:04:40|110737.4|110712.4|110745.7|110695.7|110750|110715.8|110728.1|110690.3|36
1732122290000|2024-11-20 17:04:50|110744.1|110694.1|110711|110686|110744.1|110694.9|110711|110675.5|68
1732122300000|2024-11-20 17:05:00|110714.8|110689.8|110712.6|110687.6|110720.5|110695.5|110712.4|110687.4|38
1732122310000|2024-11-20 17:05:10|110711.9|110686.9|110710.4|110685.4|110714.6|110689.6|110710.4|110685.4|16
1732122320000|2024-11-20 17:05:20|110711|110686|110712.3|110687.3|110721.2|110696.2|110708|110683|28
1732122330000|2024-11-20 17:05:30|110709.2|110684.2|110703.4|110678.4|110713.8|110688.8|110703|110678|29
1732122340000|2024-11-20 17:05:40|110702.7|110677.7|110717.6|110692.6|110720|110695|110702.6|110677.6|34
1732122350000|2024-11-20 17:05:50|110715.2|110690.2|110712|110687|110718.2|110693.2|110710.3|110685.3|60
1732122360000|2024-11-20 17:06:00|110713|110688|110711.7|110686.7|110714.5|110689.5|110711|110686|15
1732122370000|2024-11-20 17:06:10|110712.8|110687.8|110709.4|110684.4|110728.5|110696|110705.5|110673.9|38
1732122380000|2024-11-20 17:06:20|110710.7|110685.7|110707.1|110682.1|110711.1|110686.1|110704.5|110679.5|13
1732122390000|2024-11-20 17:06:30|110708.1|110683.1|110698.6|110673.6|110708.1|110683.1|110688.9|110663.9|30
1732122400000|2024-11-20 17:06:40|110698.4|110673.4|110701.8|110676.8|110706.6|110681.6|110694.9|110669.9|17
1732122410000|2024-11-20 17:06:50|110703.1|110678.1|110707.3|110682.3|110708.5|110683.5|110693.3|110668.3|20
1732122420000|2024-11-20 17:07:00|110708.1|110683.1|110698.3|110673.3|110709.2|110684.2|110694.8|110669.8|18
1732122430000|2024-11-20 17:07:10|110699.6|110674.6|110682.4|110657.4|110699.6|110674.6|110679.4|110654.4|33
1732122440000|2024-11-20 17:07:20|110682.5|110657.5|110686.1|110661.1|110690|110665|110677.4|110652.4|33
1732122450000|2024-11-20 17:07:30|110684.8|110659.8|110684.6|110659.6|110687|110662|110683.3|110658.3|32
1732122460000|2024-11-20 17:07:40|110682.8|110657.8|110675.2|110650.2|110684.5|110659.5|110675.2|110650.2|38
1732122470000|2024-11-20 17:07:50|110666.4|110641.4|110663.7|110638.7|110674.1|110649.1|110663.7|110638.7|36
1732122480000|2024-11-20 17:08:00|110666|110641|110667.2|110642.2|110668.4|110643.4|110660.8|110635.8|34
1732122490000|2024-11-20 17:08:10|110670|110645|110676.3|110651.3|110680.1|110655.1|110667|110642|24
1732122500000|2024-11-20 17:08:20|110676.9|110651.9|110677.7|110652.7|110677.9|110652.9|110675.9|110650.9|11
1732122510000|2024-11-20 17:08:30|110677.8|110652.8|110673|110648|110684.6|110659.6|110671.9|110646.9|39
1732122520000|2024-11-20 17:08:40|110672.5|110647.5|110674.5|110649.5|110678.8|110653.8|110666.6|110641.6|40
1732122530000|2024-11-20 17:08:50|110673.9|110648.9|110679.7|110654.7|110681.5|110656.5|110673.8|110648.8|25
1732122540000|2024-11-20 17:09:00|110677.6|110652.6|110676.4|110651.4|110682.8|110657.8|110676.4|110651.4|22
1732122550000|2024-11-20 17:09:10|110678.2|110653.2|110675|110650|110681.2|110656.2|110673.2|110648.2|35
1732122560000|2024-11-20 17:09:20|110675.6|110650.6|110667.8|110642.8|110680.2|110655.2|110667.5|110642.5|43
1732122570000|2024-11-20 17:09:30|110668.3|110643.3|110665.7|110640.7|110669.5|110644.5|110662.7|110637.7|27
1732122580000|2024-11-20 17:09:40|110665|110640|110672.7|110647.7|110674.1|110649.1|110664|110639|60
1732122590000|2024-11-20 17:09:50|110671.4|110646.4|110669.9|110644.9|110672.2|110647.2|110664|110639|43
1732122600000|2024-11-20 17:10:00|110666.2|110641.2|110662.6|110637.6|110670.7|110645.7|110656.4|110631.4|31
1732122610000|2024-11-20 17:10:10|110661|110636|110663.2|110638.2|110665.7|110640.7|110660.5|110635.5|28
1732122620000|2024-11-20 17:10:20|110664.5|110639.5|110665.7|110640.7|110667.2|110642.2|110662.6|110637.6|33
1732122630000|2024-11-20 17:10:30|110663.5|110638.5|110665.2|110640.2|110668.9|110643.9|110659.2|110634.2|29
1732122640000|2024-11-20 17:10:40|110665.6|110640.6|110674.6|110649.6|110675.6|110650.6|110665.6|110640.6|30
1732122650000|2024-11-20 17:10:50|110677.8|110652.8|110677.7|110627.7|110683.9|110654.5|110671.3|110626.2|44
1732122660000|2024-11-20 17:11:00|110678.4|110628.4|110668.8|110618.8|110678.4|110628.4|110668.8|110618.8|37
1732122670000|2024-11-20 17:11:10|110668.9|110618.9|110664.5|110614.5|110670.5|110620.5|110663.6|110613.6|26
1732122680000|2024-11-20 17:11:20|110666.5|110616.5|110672.8|110622.8|110675.2|110625.2|110664.8|110614.8|33
1732122690000|2024-11-20 17:11:30|110677.8|110627.8|110652.6|110627.6|110677.8|110634|110649.4|110621.7|42
1732122700000|2024-11-20 17:11:40|110652.2|110627.2|110657.3|110632.3|110660|110635|110649.3|110624.3|39
1732122710000|2024-11-20 17:11:50|110658.5|110633.5|110654.8|110629.8|110660.1|110635.1|110651.5|110626.5|40
1732122720000|2024-11-20 17:12:00|110656.5|110631.5|110648.2|110623.2|110657.6|110632.6|110645.7|110620.7|51
1732122730000|2024-11-20 17:12:10|110649.3|110624.3|110646.1|110621.1|110651.5|110626.5|110644.9|110619.9|53
1732122740000|2024-11-20 17:12:20|110644.9|110619.9|110644.2|110619.2|110649.4|110624.4|110641.8|110616.8|42
1732122750000|2024-11-20 17:12:30|110644.6|110619.6|110635.9|110610.9|110647|110622|110635.2|110610.2|27
1732122760000|2024-11-20 17:12:40|110636.2|110611.2|110633.7|110608.7|110643.1|110618.1|110632.9|110607.9|30
1732122770000|2024-11-20 17:12:50|110634.4|110609.4|110661.9|110611.9|110661.9|110626.9|110628.4|110603.4|45
1732122780000|2024-11-20 17:13:00|110661.3|110611.3|110645.1|110620.1|110661.5|110620.3|110643.4|110606.6|19
1732122790000|2024-11-20 17:13:10|110644.6|110619.6|110644|110619|110645.4|110620.4|110643.2|110618.2|13
1732122800000|2024-11-20 17:13:20|110643.9|110618.9|110635.7|110610.7|110645.2|110620.2|110635.4|110610.4|21
1732122810000|2024-11-20 17:13:30|110636.5|110611.5|110636.5|110611.5|110644.4|110619.4|110636|110611|30
1732122820000|2024-11-20 17:13:40|110635.9|110610.9|110635.8|110610.8|110637.6|110612.6|110633.9|110608.9|26
1732122830000|2024-11-20 17:13:50|110636.9|110611.9|110643.7|110593.7|110643.7|110616.3|110631.4|110592.5|29
1732122840000|2024-11-20 17:14:00|110645.8|110595.8|110642.5|110592.5|110645.8|110595.8|110641.2|110591.2|29
1732122850000|2024-11-20 17:14:10|110641.1|110591.1|110641.1|110591.1|110642.5|110592.5|110638.9|110588.9|42
1732122860000|2024-11-20 17:14:20|110640.1|110590.1|110641.9|110591.9|110643.3|110593.3|110640.1|110590.1|30
1732122870000|2024-11-20 17:14:30|110640.7|110590.7|110641.9|110591.9|110644.1|110594.1|110639.5|110589.5|31
1732122880000|2024-11-20 17:14:40|110639.9|110589.9|110634.1|110584.1|110641.4|110591.4|110634.1|110584.1|10
1732122890000|2024-11-20 17:14:50|110634.2|110584.2|110637.3|110587.3|110640.4|110590.4|110633.9|110583.9|15
1732122900000|2024-11-20 17:15:00|110645.4|110595.4|110645.6|110595.6|110645.6|110595.6|110645.1|110595.1|5
1732122910000|2024-11-20 17:15:10|110646|110596|110642.2|110592.2|110646|110596|110627|110577|32
1732122920000|2024-11-20 17:15:20|110641.5|110591.5|110654|110604|110654.6|110604.6|110639.8|110589.8|38
1732122930000|2024-11-20 17:15:30|110653.9|110603.9|110654.3|110604.3|110654.8|110604.8|110649.2|110599.2|27
1732122940000|2024-11-20 17:15:40|110654.1|110604.1|110646.2|110596.2|110654.1|110604.1|110643.4|110593.4|11
1732122950000|2024-11-20 17:15:50|110648.7|110598.7|110646.5|110596.5|110649.6|110599.6|110644.3|110594.3|25
1732122960000|2024-11-20 17:16:00|110646.8|110596.8|110647|110597|110648.9|110598.9|110641.4|110591.4|30
1732122970000|2024-11-20 17:16:10|110645|110595|110637.1|110587.1|110651|110601|110637.1|110587.1|46
1732122980000|2024-11-20 17:16:20|110640.2|110590.2|110634.5|110584.5|110640.7|110590.7|110631.9|110581.9|31
1732122990000|2024-11-20 17:16:30|110635.5|110585.5|110639.5|110589.5|110643.2|110593.2|110634.4|110584.4|47
1732123000000|2024-11-20 17:16:40|110639.4|110589.4|110617.4|110592.4|110639.4|110601|110616.7|110581.9|41
1732123010000|2024-11-20 17:16:50|110616.1|110591.1|110621.9|110596.9|110624.5|110599.5|110615.6|110590.6|35
1732123020000|2024-11-20 17:17:00|110620.3|110595.3|110621.6|110596.6|110625.9|110600.9|110619.3|110594.3|36
1732123030000|2024-11-20 17:17:10|110622.3|110597.3|110622.8|110597.8|110629.5|110604.5|110621.8|110596.8|24
1732123040000|2024-11-20 17:17:20|110622|110597|110613.6|110588.6|110624.3|110599.3|110610.9|110585.9|41
1732123050000|2024-11-20 17:17:30|110613.2|110588.2|110615.8|110590.8|110615.8|110590.8|110612.3|110587.3|21
1732123060000|2024-11-20 17:17:40|110613.7|110588.7|110600|110575|110615.3|110590.3|110600|110575|68
1732123070000|2024-11-20 17:17:50|110599|110574|110599.7|110574.7|110602.5|110577.5|110597.4|110572.4|29
1732123080000|2024-11-20 17:18:00|110600.4|110575.4|110607.4|110582.4|110607.9|110582.9|110599.7|110574.7|49
1732123090000|2024-11-20 17:18:10|110605.6|110580.6|110601.3|110576.3|110605.6|110580.6|110600.2|110575.2|43
1732123100000|2024-11-20 17:18:20|110602.3|110577.3|110608.7|110583.7|110609.1|110584.1|110600.7|110575.7|69
1732123110000|2024-11-20 17:18:30|110609.5|110584.5|110602.6|110577.6|110609.5|110584.5|110600.2|110575.2|57
1732123120000|2024-11-20 17:18:40|110602.7|110577.7|110605.4|110580.4|110607.5|110582.5|110600.4|110575.4|61
1732123130000|2024-11-20 17:18:50|110605.5|110580.5|110598.6|110573.6|110606.3|110581.3|110598.4|110573.4|25
1732123140000|2024-11-20 17:19:00|110597.6|110572.6|110598.6|110573.6|110600.6|110575.6|110596.4|110571.4|29
1732123150000|2024-11-20 17:19:10|110597.9|110572.9|110588|110563|110600.3|110575.3|110587.6|110562.6|37
1732123160000|2024-11-20 17:19:20|110587.6|110562.6|110588.9|110563.9|110593.4|110568.4|110586.3|110561.3|24
1732123170000|2024-11-20 17:19:30|110589.4|110564.4|110579|110554|110591.5|110566.5|110576|110551|35
1732123180000|2024-11-20 17:19:40|110578.6|110553.6|110588.8|110563.8|110592.1|110567.1|110578.6|110553.6|31
1732123190000|2024-11-20 17:19:50|110589.6|110564.6|110584|110559|110591.6|110566.6|110583.2|110558.2|29
1732123200000|2024-11-20 17:20:00|110583.3|110558.3|110594|110569|110596.6|110571.6|110582.7|110557.7|47
1732123210000|2024-11-20 17:20:10|110593|110568|110596.9|110571.9|110604.8|110579.8|110593|110568|35
1732123220000|2024-11-20 17:20:20|110596.8|110571.8|110596.6|110571.6|110600.2|110575.2|110592.6|110567.6|38
1732123230000|2024-11-20 17:20:30|110594.7|110569.7|110592.6|110567.6|110600.3|110575.3|110592.6|110567.6|37
1732123240000|2024-11-20 17:20:40|110595.1|110570.1|110609.9|110559.9|110614|110581.2|110594.4|110557.5|52
1732123250000|2024-11-20 17:20:50|110608.3|110558.3|110606.9|110581.9|110626.6|110582.7|110600.3|110557.7|46
1732123260000|2024-11-20 17:21:00|110608.3|110583.3|110604|110579|110613|110588|110599.6|110574.6|26
1732123270000|2024-11-20 17:21:10|110607.5|110582.5|110634.2|110609.2|110636.2|110611.2|110607.5|110582.5|45
1732123280000|2024-11-20 17:21:20|110634.7|110609.7|110634|110609|110636.6|110611.6|110634|110609|11
1732123290000|2024-11-20 17:21:30|110634.4|110609.4|110633.6|110608.6|110634.4|110609.4|110632.1|110607.1|12
1732123300000|2024-11-20 17:21:40|110634|110609|110634.6|110609.6|110636.6|110611.6|110633.7|110608.7|15
1732123310000|2024-11-20 17:21:50|110635.4|110610.4|110634.8|110609.8|110636.6|110611.6|110626.1|110601.1|47
1732123320000|2024-11-20 17:22:00|110635.5|110610.5|110634.6|110609.6|110635.8|110610.8|110634.3|110609.3|9
1732123330000|2024-11-20 17:22:10|110634.5|110609.5|110635.8|110610.8|110637|110612|110627.9|110602.9|30
1732123340000|2024-11-20 17:22:20|110636.1|110611.1|110647.3|110622.3|110648.9|110623.9|110630.9|110605.9|25
1732123350000|2024-11-20 17:22:30|110647.1|110622.1|110661.4|110611.4|110662|110624.6|110641.7|110604.3|71
1732123360000|2024-11-20 17:22:40|110649|110624|110649.5|110624.5|110662.5|110625.6|110647.5|110606.3|40
1732123370000|2024-11-20 17:22:50|110650.5|110625.5|110648.4|110623.4|110663.3|110630.2|110644.2|110608.9|33
1732123380000|2024-11-20 17:23:00|110648.5|110623.5|110647|110622|110649.4|110624.4|110644.6|110619.6|15
1732123390000|2024-11-20 17:23:10|110648.8|110623.8|110637.4|110612.4|110648.8|110623.8|110635.7|110610.7|13
1732123400000|2024-11-20 17:23:20|110637.3|110612.3|110638.5|110613.5|110640.5|110615.5|110634.9|110609.9|23
1732123410000|2024-11-20 17:23:30|110640.2|110615.2|110648.8|110623.8|110649.7|110624.7|110640.2|110615.2|26
1732123420000|2024-11-20 17:23:40|110645.6|110620.6|110650.3|110625.3|110651.3|110626.3|110644.4|110619.4|31
1732123430000|2024-11-20 17:23:50|110649.4|110624.4|110660.1|110610.1|110660.1|110624.4|110644.7|110606.6|14
1732123440000|2024-11-20 17:24:00|110658.9|110608.9|110660.5|110610.5|110663.3|110613.3|110656.1|110606.1|21
1732123450000|2024-11-20 17:24:10|110661.9|110611.9|110662.4|110612.4|110665|110615|110660.6|110610.6|13
1732123460000|2024-11-20 17:24:20|110661.2|110611.2|110657.8|110607.8|110664.4|110614.4|110657.4|110607.4|22
1732123470000|2024-11-20 17:24:30|110657.9|110607.9|110650.2|110600.2|110657.9|110607.9|110649.9|110599.9|18
1732123480000|2024-11-20 17:24:40|110649|110599|110650.2|110600.2|110651.7|110601.7|110648.7|110598.7|23
1732123490000|2024-11-20 17:24:50|110651.5|110601.5|110653.1|110603.1|110653.1|110603.1|110646.4|110596.4|17
1732123500000|2024-11-20 17:25:00|110654.8|110604.8|110656.5|110606.5|110656.6|110606.6|110653.5|110603.5|18
1732123510000|2024-11-20 17:25:10|110655.7|110605.7|110651.7|110601.7|110656.7|110606.7|110650.8|110600.8|19
1732123520000|2024-11-20 17:25:20|110653.8|110603.8|110654.4|110604.4|110660.7|110610.7|110650.3|110600.3|41
1732123530000|2024-11-20 17:25:30|110656.3|110606.3|110654.7|110604.7|110657.9|110607.9|110652.9|110602.9|22
1732123540000|2024-11-20 17:25:40|110656.5|110606.5|110657.1|110607.1|110661.2|110611.2|110654.6|110604.6|24
1732123550000|2024-11-20 17:25:50|110659.2|110609.2|110652.4|110602.4|110660.7|110610.7|110652.4|110602.4|37
1732123560000|2024-11-20 17:26:00|110653|110603|110651.8|110601.8|110655.8|110605.8|110650.4|110600.4|23
1732123570000|2024-11-20 17:26:10|110653.4|110603.4|110651.6|110601.6|110654.3|110604.3|110650.2|110600.2|21
1732123580000|2024-11-20 17:26:20|110654|110604|110652.9|110602.9|110655.2|110605.2|110652.9|110602.9|8
1732123590000|2024-11-20 17:26:30|110653.1|110603.1|110653.4|110603.4|110656.4|110606.4|110652.9|110602.9|21
1732123600000|2024-11-20 17:26:40|110653.5|110603.5|110639.9|110614.9|110656.2|110619.3|110638.5|110601|31
1732123610000|2024-11-20 17:26:50|110639.4|110614.4|110621.6|110596.6|110639.8|110614.8|110616.4|110583.7|24
1732123620000|2024-11-20 17:27:00|110620.7|110595.7|110617.4|110592.4|110620.7|110595.7|110614.5|110589.5|35
1732123630000|2024-11-20 17:27:10|110619.3|110594.3|110613.6|110588.6|110619.3|110594.3|110611.9|110586.9|36
1732123640000|2024-11-20 17:27:20|110613.9|110588.9|110612.1|110587.1|110614.4|110589.4|110610.4|110585.4|26
1732123650000|2024-11-20 17:27:30|110613.7|110588.7|110615.3|110590.3|110615.9|110590.9|110611.7|110586.7|20
1732123660000|2024-11-20 17:27:40|110614.3|110589.3|110611.2|110586.2|110614.3|110589.3|110609.7|110584.7|21
1732123670000|2024-11-20 17:27:50|110612.3|110587.3|110616.9|110591.9|110617.6|110592.6|110611.1|110586.1|24
1732123680000|2024-11-20 17:28:00|110615.8|110590.8|110618.3|110593.3|110619.4|110594.4|110608.1|110583.1|34
1732123690000|2024-11-20 17:28:10|110618.9|110593.9|110635.2|110610.2|110645.3|110610.2|110618.9|110581|46
1732123700000|2024-11-20 17:28:20|110634.1|110609.1|110648|110598|110648|110609.1|110632.3|110593.8|15
1732123710000|2024-11-20 17:28:30|110645.6|110595.6|110648|110598|110648.4|110598.4|110643.3|110593.3|20
1732123720000|2024-11-20 17:28:40|110647.2|110597.2|110643.9|110593.9|110649.2|110599.2|110637.2|110587.2|25
1732123730000|2024-11-20 17:28:50|110645.7|110595.7|110646|110596|110648.2|110598.2|110642.7|110592.7|21
1732123740000|2024-11-20 17:29:00|110647.2|110597.2|110644.9|110594.9|110650|110600|110639.4|110589.4|27
1732123750000|2024-11-20 17:29:10|110645.9|110595.9|110630.2|110605.2|110646.2|110605.4|110626.5|110587.6|23
1732123760000|2024-11-20 17:29:20|110631.5|110606.5|110624|110599|110633.1|110608.1|110620|110595|28
1732123770000|2024-11-20 17:29:30|110624.3|110599.3|110623|110598|110624.6|110599.6|110621|110596|14
1732123780000|2024-11-20 17:29:40|110624.6|110599.6|110624.3|110599.3|110626.9|110601.9|110622.6|110597.6|18
1732123790000|2024-11-20 17:29:50|110624.6|110599.6|110621.7|110596.7|110625.2|110600.2|110619.1|110594.1|19
1732123800000|2024-11-20 17:30:00|110621.6|110596.6|110629.7|110604.7|110635.2|110610.2|110621.1|110596.1|53
1732123810000|2024-11-20 17:30:10|110628.8|110603.8|110631|110606|110637.6|110612.6|110628.7|110603.7|35
1732123820000|2024-11-20 17:30:20|110629.7|110604.7|110622.7|110597.7|110633.9|110608.9|110622.4|110597.4|25
1732123830000|2024-11-20 17:30:30|110624.2|110599.2|110632.6|110607.6|110634.8|110609.8|110622.7|110597.7|37
1732123840000|2024-11-20 17:30:40|110633.5|110608.5|110637.1|110612.1|110638.1|110613.1|110629.9|110604.9|39
1732123850000|2024-11-20 17:30:50|110636.2|110611.2|110625.2|110600.2|110638.4|110613.4|110623.9|110598.9|31
1732123860000|2024-11-20 17:31:00|110627.1|110602.1|110629.2|110604.2|110633.8|110608.8|110627.1|110602.1|27
1732123870000|2024-11-20 17:31:10|110630.3|110605.3|110637.3|110612.3|110638.6|110613.6|110628.8|110603.8|26
1732123880000|2024-11-20 17:31:20|110636.9|110611.9|110637.4|110612.4|110640.8|110615.8|110636.4|110611.4|10
1732123890000|2024-11-20 17:31:30|110638.5|110613.5|110638.1|110613.1|110640.3|110615.3|110637.5|110612.5|11
1732123900000|2024-11-20 17:31:40|110639.2|110614.2|110643.1|110618.1|110643.1|110618.1|110636.4|110611.4|27
1732123910000|2024-11-20 17:31:50|110642.7|110617.7|110657|110632|110663.3|110638.3|110642.3|110617.3|43
1732123920000|2024-11-20 17:32:00|110656|110631|110657.8|110632.8|110661.4|110636.4|110655.7|110630.7|38
1732123930000|2024-11-20 17:32:10|110660.3|110635.3|110637.1|110612.1|110660.3|110635.3|110636.9|110611.9|37
1732123940000|2024-11-20 17:32:20|110634.4|110609.4|110638|110613|110640.7|110615.7|110631.3|110606.3|39
1732123950000|2024-11-20 17:32:30|110639|110614|110638.1|110613.1|110642.1|110617.1|110637.2|110612.2|27
1732123960000|2024-11-20 17:32:40|110637.8|110612.8|110641.5|110616.5|110643.7|110618.7|110634.5|110609.5|17
1732123970000|2024-11-20 17:32:50|110640.5|110615.5|110636.4|110611.4|110650.7|110625.7|110630.2|110605.2|52
1732123980000|2024-11-20 17:33:00|110635.5|110610.5|110634.9|110609.9|110638.5|110613.5|110632.4|110607.4|39
1732123990000|2024-11-20 17:33:10|110635.4|110610.4|110636.5|110611.5|110640.9|110615.9|110621.8|110596.8|38
1732124000000|2024-11-20 17:33:20|110633.5|110608.5|110628.5|110603.5|110643.2|110618.2|110628.2|110603.2|27
1732124010000|2024-11-20 17:33:30|110628.8|110603.8|110629.4|110604.4|110634.8|110609.8|110627.3|110602.3|22
1732124020000|2024-11-20 17:33:40|110630.4|110605.4|110627.1|110602.1|110630.4|110605.4|110624.5|110599.5|12
1732124030000|2024-11-20 17:33:50|110626.3|110601.3|110624.5|110599.5|110627.5|110602.5|110624.1|110599.1|17
1732124040000|2024-11-20 17:34:00|110624.3|110599.3|110626.7|110601.7|110626.8|110601.8|110624.3|110599.3|6
1732124050000|2024-11-20 17:34:10|110628.1|110603.1|110625.2|110600.2|110628.1|110603.1|110619.5|110594.5|23
1732124060000|2024-11-20 17:34:20|110623.9|110598.9|110623.5|110598.5|110624.5|110599.5|110620.1|110595.1|15
1732124070000|2024-11-20 17:34:30|110623.6|110598.6|110623.6|110598.6|110623.6|110598.6|110623.3|110598.3|4
1732124080000|2024-11-20 17:34:40|110624.8|110599.8|110635.6|110610.6|110638.3|110613.3|110620.1|110595.1|34
1732124090000|2024-11-20 17:34:50|110635.7|110610.7|110646.8|110621.8|110646.8|110621.8|110635.7|110610.7|27
1732124100000|2024-11-20 17:35:00|110649|110624|110645|110620|110658.3|110626.3|110640.8|110596.4|37
1732124110000|2024-11-20 17:35:10|110645.4|110620.4|110652.6|110627.6|110661.4|110630|110641.3|110604.5|73
1732124120000|2024-11-20 17:35:20|110649.2|110624.2|110639.7|110614.7|110661.2|110627.9|110639.7|110607.2|64
1732124130000|2024-11-20 17:35:30|110640.8|110615.8|110649.8|110624.8|110650.4|110625.4|110639.6|110614.6|47
1732124140000|2024-11-20 17:35:40|110648.9|110623.9|110650.6|110625.6|110655.3|110630.3|110646.1|110621.1|36
1732124150000|2024-11-20 17:35:50|110649.7|110624.7|110641|110616|110651.2|110626.2|110638.8|110613.8|28
1732124160000|2024-11-20 17:36:00|110641.3|110616.3|110632.7|110607.7|110643.1|110618.1|110632.7|110607.7|19
1732124170000|2024-11-20 17:36:10|110631.1|110606.1|110631.8|110606.8|110640.8|110615.8|110630|110605|74
1732124180000|2024-11-20 17:36:20|110631.1|110606.1|110634.7|110609.7|110635.7|110610.7|110629.3|110604.3|41
1732124190000|2024-11-20 17:36:30|110634|110609|110635.3|110610.3|110635.8|110610.8|110631.5|110606.5|16
1732124200000|2024-11-20 17:36:40|110635.8|110610.8|110623.9|110598.9|110636.7|110611.7|110616.6|110591.6|33
1732124210000|2024-11-20 17:36:50|110623.8|110598.8|110595.3|110570.3|110624.1|110599.1|110595.1|110570.1|25
1732124220000|2024-11-20 17:37:00|110597.7|110572.7|110598.1|110573.1|110600.6|110575.6|110590|110565|38
1732124230000|2024-11-20 17:37:10|110597.3|110572.3|110584.5|110559.5|110599.4|110574.4|110584.4|110559.4|27
1732124240000|2024-11-20 17:37:20|110588.4|110563.4|110586.8|110561.8|110591.5|110566.5|110584.5|110559.5|23
1732124250000|2024-11-20 17:37:30|110586.3|110561.3|110589|110564|110593.9|110568.9|110581.6|110556.6|40
1732124260000|2024-11-20 17:37:40|110589.9|110564.9|110598.1|110573.1|110599.2|110574.2|110589.9|110564.9|33
1732124270000|2024-11-20 17:37:50|110596.9|110571.9|110601.3|110576.3|110601.3|110576.3|110596.9|110571.9|12
1732124280000|2024-11-20 17:38:00|110602.6|110577.6|110602.3|110577.3|110605.4|110580.4|110597.8|110572.8|26
1732124290000|2024-11-20 17:38:10|110601.5|110576.5|110601.3|110576.3|110605.6|110580.6|110597.8|110572.8|21
1732124300000|2024-11-20 17:38:20|110600.8|110575.8|110595.5|110570.5|110603.8|110578.8|110590|110565|45
1732124310000|2024-11-20 17:38:30|110594.5|110569.5|110597.3|110572.3|110598|110573|110593.8|110568.8|15
1732124320000|2024-11-20 17:38:40|110598.3|110573.3|110579.6|110554.6|110599.6|110574.6|110575.6|110550.6|41
1732124330000|2024-11-20 17:38:50|110580.4|110555.4|110582.4|110557.4|110594.6|110569.6|110578.7|110553.7|43
1732124340000|2024-11-20 17:39:00|110581.1|110556.1|110584.7|110559.7|110584.7|110559.7|110578.8|110553.8|37
1732124350000|2024-11-20 17:39:10|110580.3|110555.3|110585.8|110560.8|110592.6|110567.6|110580.3|110555.3|51
1732124360000|2024-11-20 17:39:20|110585.9|110560.9|110582|110557|110585.9|110560.9|110582|110557|20
1732124370000|2024-11-20 17:39:30|110581.6|110556.6|110578.3|110553.3|110582.4|110557.4|110578.3|110553.3|20
1732124380000|2024-11-20 17:39:40|110579.7|110554.7|110587.5|110562.5|110587.7|110562.7|110579.7|110554.7|20
1732124390000|2024-11-20 17:39:50|110587.9|110562.9|110588|110563|110592.1|110567.1|110586.8|110561.8|44
1732124400000|2024-11-20 17:40:00|110588.7|110563.7|110577.6|110552.6|110588.8|110563.8|110577.6|110552.6|17
1732124410000|2024-11-20 17:40:10|110578.2|110553.2|110574.3|110549.3|110580.2|110555.2|110574.3|110549.3|12
1732124420000|2024-11-20 17:40:20|110573.9|110548.9|110575.4|110550.4|110577.2|110552.2|110566.5|110541.5|19
1732124430000|2024-11-20 17:40:30|110574.5|110549.5|110572.4|110547.4|110574.9|110549.9|110567.4|110542.4|44
1732124440000|2024-11-20 17:40:40|110573.2|110548.2|110572.3|110547.3|110575.8|110550.8|110568.7|110543.7|32
1732124450000|2024-11-20 17:40:50|110573.3|110548.3|110572.3|110547.3|110573.5|110548.5|110570.6|110545.6|20
1732124460000|2024-11-20 17:41:00|110572.8|110547.8|110571.9|110546.9|110574.5|110549.5|110565.1|110540.1|35
1732124470000|2024-11-20 17:41:10|110572.3|110547.3|110557.8|110532.8|110575.1|110550.1|110555.5|110530.5|47
1732124480000|2024-11-20 17:41:20|110560.2|110535.2|110560.3|110535.3|110561.4|110536.4|110554.1|110529.1|44
1732124490000|2024-11-20 17:41:30|110560.9|110535.9|110562.6|110537.6|110572.6|110547.6|110560.3|110535.3|43
1732124500000|2024-11-20 17:41:40|110563.9|110538.9|110572.5|110547.5|110572.7|110547.7|110562.6|110537.6|19
1732124510000|2024-11-20 17:41:50|110572.1|110547.1|110571.5|110546.5|110574.6|110549.6|110569.6|110544.6|32
1732124520000|2024-11-20 17:42:00|110572.7|110547.7|110576.6|110551.6|110580.5|110555.5|110571|110546|40
1732124530000|2024-11-20 17:42:10|110576.5|110551.5|110580.7|110555.7|110580.7|110555.7|110573.9|110548.9|25
1732124540000|2024-11-20 17:42:20|110581.8|110556.8|110580.3|110555.3|110581.9|110556.9|110575.9|110550.9|38
1732124550000|2024-11-20 17:42:30|110580.4|110555.4|110602.3|110577.3|110603.1|110578.1|110580.4|110555.4|56
1732124560000|2024-11-20 17:42:40|110600.5|110575.5|110608.8|110583.8|110612.6|110587.6|110600.5|110575.5|26
1732124570000|2024-11-20 17:42:50|110609.6|110584.6|110605.8|110580.8|110612|110587|110601.5|110576.5|32
1732124580000|2024-11-20 17:43:00|110604.9|110579.9|110607.2|110582.2|110607.2|110582.2|110603.4|110578.4|12
1732124590000|2024-11-20 17:43:10|110605.7|110580.7|110605.6|110580.6|110607.2|110582.2|110603.5|110578.5|10
1732124600000|2024-11-20 17:43:20|110605.4|110580.4|110608.7|110583.7|110608.7|110583.7|110603.9|110578.9|25
1732124610000|2024-11-20 17:43:30|110607.8|110582.8|110608|110583|110609.1|110584.1|110606.3|110581.3|24
1732124620000|2024-11-20 17:43:40|110607.3|110582.3|110617.2|110592.2|110618.4|110593.4|110604.9|110579.9|45
1732124630000|2024-11-20 17:43:50|110616.5|110591.5|110616.9|110591.9|110621.8|110596.8|110614.7|110589.7|26
1732124640000|2024-11-20 17:44:00|110615.9|110590.9|110605.7|110580.7|110615.9|110590.9|110604.8|110579.8|29
1732124650000|2024-11-20 17:44:10|110604.7|110579.7|110605.2|110580.2|110607|110582|110603.9|110578.9|14
1732124660000|2024-11-20 17:44:20|110603.8|110578.8|110604.8|110579.8|110605.7|110580.7|110602.9|110577.9|20
1732124670000|2024-11-20 17:44:30|110603.8|110578.8|110595|110570|110603.8|110578.8|110588.5|110563.5|39
1732124680000|2024-11-20 17:44:40|110594|110569|110595.5|110570.5|110595.5|110570.5|110593.5|110568.5|18
1732124690000|2024-11-20 17:44:50|110597.1|110572.1|110597|110572|110597.9|110572.9|110593|110568|33
1732124700000|2024-11-20 17:45:00|110596.9|110571.9|110579.8|110554.8|110596.9|110571.9|110579.8|110543.1|45
1732124710000|2024-11-20 17:45:10|110581.2|110556.2|110578.5|110553.5|110582.7|110557.7|110573.5|110548.5|61
1732124720000|2024-11-20 17:45:20|110580|110555|110582.1|110557.1|110584.1|110559.1|110574.9|110549.9|58
1732124730000|2024-11-20 17:45:30|110579.9|110554.9|110584.1|110559.1|110585.8|110560.8|110579.9|110554.9|36
1732124740000|2024-11-20 17:45:40|110584.2|110559.2|110594.2|110544.2|110600.2|110564.9|110581.5|110542.9|43
1732124750000|2024-11-20 17:45:50|110590|110540|110573.6|110548.6|110593.3|110552.8|110570.5|110528.7|36
1732124760000|2024-11-20 17:46:00|110572.6|110547.6|110561.6|110536.6|110572.6|110547.6|110555.4|110530.4|46
1732124770000|2024-11-20 17:46:10|110561|110536|110566.2|110541.2|110570.7|110545.7|110559.7|110534.7|47
1732124780000|2024-11-20 17:46:20|110566.6|110541.6|110563.2|110538.2|110566.6|110541.6|110559.6|110534.6|27
1732124790000|2024-11-20 17:46:30|110564|110539|110561.1|110536.1|110564.7|110539.7|110558.6|110533.6|30
1732124800000|2024-11-20 17:46:40|110559.5|110534.5|110540.4|110515.4|110560.3|110535.3|110530.3|110495.6|57
1732124810000|2024-11-20 17:46:50|110540.6|110515.6|110540.9|110515.9|110542.2|110517.2|110539.4|110514.4|34
1732124820000|2024-11-20 17:47:00|110539.7|110514.7|110550.8|110525.8|110552.5|110527.5|110539|110514|36
1732124830000|2024-11-20 17:47:10|110552.1|110527.1|110556.8|110531.8|110557|110532|110549.9|110524.9|38
1732124840000|2024-11-20 17:47:20|110558.1|110533.1|110552.1|110527.1|110558.1|110533.1|110550.8|110525.8|40
1732124850000|2024-11-20 17:47:30|110551.5|110526.5|110557.8|110532.8|110560.9|110535.9|110551.5|110526.5|28
1732124860000|2024-11-20 17:47:40|110559.2|110534.2|110564.3|110539.3|110567.1|110542.1|110555|110530|45
1732124870000|2024-11-20 17:47:50|110564.4|110539.4|110568.4|110543.4|110570|110545|110561.3|110536.3|15
1732124880000|2024-11-20 17:48:00|110569.3|110544.3|110589.5|110564.5|110591.5|110566.5|110569.3|110544.3|56
1732124890000|2024-11-20 17:48:10|110587.8|110562.8|110588.5|110563.5|110593.1|110568.1|110587|110562|20
1732124900000|2024-11-20 17:48:20|110587.5|110562.5|110588.5|110563.5|110588.5|110563.5|110586.9|110561.9|11
1732124910000|2024-11-20 17:48:30|110588.8|110563.8|110587.6|110562.6|110588.8|110563.8|110587.3|110562.3|5
1732124920000|2024-11-20 17:48:40|110588.1|110563.1|110589.9|110564.9|110591|110566|110586.3|110561.3|22
1732124930000|2024-11-20 17:48:50|110589.3|110564.3|110587.7|110562.7|110592.8|110567.8|110583.6|110558.6|23
1732124940000|2024-11-20 17:49:00|110589.2|110564.2|110590.4|110565.4|110591.5|110566.5|110585.6|110560.6|26
1732124950000|2024-11-20 17:49:10|110590.6|110565.6|110588.8|110563.8|110592.3|110567.3|110588.8|110563.8|8
1732124960000|2024-11-20 17:49:20|110587.6|110562.6|110577.5|110552.5|110587.6|110562.6|110575.9|110550.9|60
1732124970000|2024-11-20 17:49:30|110578.9|110553.9|110577.6|110552.6|110582.2|110557.2|110571.1|110546.1|67
1732124980000|2024-11-20 17:49:40|110577.3|110552.3|110578.2|110553.2|110591.6|110554.5|110574.7|110537.4|39
1732124990000|2024-11-20 17:49:50|110576.8|110551.8|110576.3|110551.3|110578.6|110553.6|110573.2|110548.2|42
1732125000000|2024-11-20 17:50:00|110575.4|110550.4|110566|110541|110575.4|110550.4|110563.6|110538.6|37
1732125010000|2024-11-20 17:50:10|110565.8|110540.8|110569.7|110544.7|110570|110545|110565.8|110540.8|49
1732125020000|2024-11-20 17:50:20|110569|110544|110571.6|110546.6|110573.7|110548.7|110569|110544|39
1732125030000|2024-11-20 17:50:30|110571.9|110546.9|110569.8|110544.8|110586.4|110547.9|110565.7|110531.3|63
1732125040000|2024-11-20 17:50:40|110570|110545|110579.8|110554.8|110597.8|110555.8|110567.4|110534.8|51
1732125050000|2024-11-20 17:50:50|110579.6|110554.6|110581.8|110556.8|110601.3|110560.9|110573.9|110543.2|63
1732125060000|2024-11-20 17:51:00|110583.5|110558.5|110582.6|110557.6|110587.6|110562.6|110579.3|110554.3|41
1732125070000|2024-11-20 17:51:10|110585.2|110560.2|110601.4|110551.4|110602.6|110570.2|110582.7|110547|51
1732125080000|2024-11-20 17:51:20|110600.2|110550.2|110593.9|110568.9|110608.6|110573.1|110588.7|110550.2|55
1732125090000|2024-11-20 17:51:30|110592.7|110567.7|110595.9|110570.9|110598.9|110573.9|110591.6|110566.6|26
1732125100000|2024-11-20 17:51:40|110595.8|110570.8|110600.3|110550.3|110601.9|110574.6|110589.7|110550.3|56
1732125110000|2024-11-20 17:51:50|110606.7|110556.7|110590.4|110565.4|110606.7|110571.1|110587.2|110556.7|42
1732125120000|2024-11-20 17:52:00|110589.8|110564.8|110588.7|110563.7|110597|110572|110588.7|110563.7|38
1732125130000|2024-11-20 17:52:10|110588.1|110563.1|110592.6|110567.6|110598.3|110573.3|110588.1|110563.1|28
1732125140000|2024-11-20 17:52:20|110594.3|110569.3|110595.5|110570.5|110599.9|110574.9|110590|110565|35
1732125150000|2024-11-20 17:52:30|110593.9|110568.9|110594.2|110569.2|110595.5|110570.5|110589.3|110564.3|42
1732125160000|2024-11-20 17:52:40|110592|110567|110590.1|110565.1|110594.1|110569.1|110587.4|110562.4|54
1732125170000|2024-11-20 17:52:50|110589|110564|110588.6|110563.6|110590.9|110565.9|110584.5|110559.5|27
1732125180000|2024-11-20 17:53:00|110589.5|110564.5|110593.6|110568.6|110597.4|110572.4|110589.5|110564.5|27
1732125190000|2024-11-20 17:53:10|110594.9|110569.9|110593.9|110568.9|110608.5|110571.7|110590.3|110555.3|18
1732125200000|2024-11-20 17:53:20|110599.2|110574.2|110598.5|110573.5|110603.1|110578.1|110594.5|110569.5|31
1732125210000|2024-11-20 17:53:30|110597|110572|110601.1|110576.1|110602|110577|110594.9|110569.9|15
1732125220000|2024-11-20 17:53:40|110598.1|110573.1|110600.6|110575.6|110604.5|110579.5|110596.8|110571.8|18
1732125230000|2024-11-20 17:53:50|110597.2|110572.2|110591.1|110566.1|110602.7|110577.7|110590.4|110565.4|22
1732125240000|2024-11-20 17:54:00|110594.4|110569.4|110603.3|110578.3|110609|110584|110594.4|110569.4|28
1732125250000|2024-11-20 17:54:10|110604.5|110579.5|110602.5|110577.5|110604.8|110579.8|110601.2|110576.2|12
1732125260000|2024-11-20 17:54:20|110601.6|110576.6|110605.3|110580.3|110605.3|110580.3|110599.4|110574.4|26
1732125270000|2024-11-20 17:54:30|110603.8|110578.8|110606.7|110581.7|110613.5|110588.5|110603.8|110578.8|62
1732125280000|2024-11-20 17:54:40|110608.1|110583.1|110608.6|110583.6|110612.4|110587.4|110605|110580|55
1732125290000|2024-11-20 17:54:50|110604.2|110579.2|110610.5|110585.5|110612.2|110587.2|110604.2|110579.2|45
1732125300000|2024-11-20 17:55:00|110607.7|110582.7|110613|110588|110616|110591|110599.9|110574.9|31
1732125310000|2024-11-20 17:55:10|110612|110587|110640.2|110615.2|110644.5|110619.5|110609.9|110584.9|61
1732125320000|2024-11-20 17:55:20|110641.4|110616.4|110640.3|110615.3|110642.6|110617.6|110636.1|110611.1|62
1732125330000|2024-11-20 17:55:30|110640.4|110615.4|110653.1|110628.1|110655.3|110630.3|110635.8|110610.8|70
1732125340000|2024-11-20 17:55:40|110653.6|110628.6|110663.8|110638.8|110664.7|110639.7|110653.5|110628.5|47
1732125350000|2024-11-20 17:55:50|110663.3|110638.3|110671.1|110646.1|110672.3|110647.3|110663.3|110638.3|29
1732125360000|2024-11-20 17:56:00|110670.6|110645.6|110661.1|110636.1|110671.1|110646.1|110661.1|110636.1|16
1732125370000|2024-11-20 17:56:10|110660.6|110635.6|110658.2|110633.2|110662.5|110637.5|110657.4|110632.4|26
1732125380000|2024-11-20 17:56:20|110658.7|110633.7|110663.9|110638.9|110663.9|110638.9|110655|110630|26
1732125390000|2024-11-20 17:56:30|110664.1|110639.1|110665|110640|110669.1|110644.1|110660.6|110635.6|50
1732125400000|2024-11-20 17:56:40|110665.9|110640.9|110665.3|110640.3|110668.1|110643.1|110663.7|110638.7|32
1732125410000|2024-11-20 17:56:50|110664.9|110639.9|110662.2|110637.2|110667.1|110642.1|110661.5|110636.5|35
1732125420000|2024-11-20 17:57:00|110662.7|110637.7|110665.7|110640.7|110667.2|110642.2|110658|110633|44
1732125430000|2024-11-20 17:57:10|110667.2|110642.2|110665.5|110640.5|110670|110645|110661.4|110636.4|56
1732125440000|2024-11-20 17:57:20|110666.6|110641.6|110662.9|110637.9|110671|110646|110658.2|110633.2|55
1732125450000|2024-11-20 17:57:30|110663.1|110638.1|110662.7|110637.7|110668.6|110643.6|110661.7|110636.7|47
1732125460000|2024-11-20 17:57:40|110662.6|110637.6|110666.5|110641.5|110678.4|110641.5|110654.6|110621.6|62
1732125470000|2024-11-20 17:57:50|110665.9|110640.9|110651.2|110626.2|110666.4|110641.4|110642.9|110617.9|40
1732125480000|2024-11-20 17:58:00|110649.5|110624.5|110651.3|110626.3|110652.1|110627.1|110647.2|110622.2|25
1732125490000|2024-11-20 17:58:10|110652.2|110627.2|110648.8|110623.8|110653.3|110628.3|110642.9|110617.9|48
1732125500000|2024-11-20 17:58:20|110648.2|110623.2|110656.6|110631.6|110656.6|110631.6|110647.3|110622.3|43
1732125510000|2024-11-20 17:58:30|110656.1|110631.1|110672.5|110622.5|110674.1|110632.4|110653.1|110620.3|16
1732125520000|2024-11-20 17:58:40|110673.9|110623.9|110662|110612|110673.9|110623.9|110662|110612|20
1732125530000|2024-11-20 17:58:50|110661.7|110611.7|110664.3|110614.3|110667|110617|110661.6|110611.6|36
1732125540000|2024-11-20 17:59:00|110664.1|110614.1|110668.4|110618.4|110671.6|110634.4|110652.6|110609.9|60
1732125550000|2024-11-20 17:59:10|110669.5|110619.5|110649.6|110624.6|110671.4|110630.5|110649.6|110611.6|25
1732125560000|2024-11-20 17:59:20|110648.1|110623.1|110645.4|110620.4|110648.4|110623.4|110643.8|110618.8|26
1732125570000|2024-11-20 17:59:30|110643.6|110618.6|110647.4|110622.4|110648.8|110623.8|110643.6|110618.6|30
1732125580000|2024-11-20 17:59:40|110646.9|110621.9|110641.3|110616.3|110651.1|110626.1|110639.6|110614.6|35
1732125590000|2024-11-20 17:59:50|110640.4|110615.4|110636.9|110611.9|110641.3|110616.3|110632.9|110607.9|22
1732125600000|2024-11-20 18:00:00|110637|110612|110637.7|110612.7|110639.1|110614.1|110636.5|110611.5|18
1732125610000|2024-11-20 18:00:10|110637.4|110612.4|110637.7|110612.7|110637.7|110612.7|110637.1|110612.1|13
1732125620000|2024-11-20 18:00:20|110636.7|110611.7|110640|110615|110641.5|110616.5|110636.2|110611.2|21
1732125630000|2024-11-20 18:00:30|110642.4|110617.4|110639.6|110614.6|110642.4|110617.4|110639.3|110614.3|12
1732125640000|2024-11-20 18:00:40|110639.4|110614.4|110636.4|110611.4|110639.4|110614.4|110636.4|110611.4|17
1732125650000|2024-11-20 18:00:50|110636.8|110611.8|110637.2|110612.2|110638|110613|110636.6|110611.6|18
1732125660000|2024-11-20 18:01:00|110637.4|110612.4|110629.8|110604.8|110637.4|110612.4|110623.7|110598.7|46
1732125670000|2024-11-20 18:01:10|110629|110604|110631.4|110606.4|110632.3|110607.3|110625.6|110600.6|21
1732125680000|2024-11-20 18:01:20|110631.5|110606.5|110629.7|110604.7|110632.3|110607.3|110626.9|110601.9|26
1732125690000|2024-11-20 18:01:30|110629.5|110604.5|110637.6|110612.6|110637.6|110612.6|110618.8|110593.8|61
1732125700000|2024-11-20 18:01:40|110639.4|110614.4|110640.1|110615.1|110642.2|110617.2|110633.1|110608.1|47
1732125710000|2024-11-20 18:01:50|110638|110613|110632.5|110607.5|110641.2|110616.2|110628.8|110603.8|37
1732125720000|2024-11-20 18:02:00|110633.1|110608.1|110646.9|110621.9|110657.7|110632.7|110632.9|110607.9|45
1732125730000|2024-11-20 18:02:10|110649.3|110624.3|110656.5|110631.5|110659.3|110634.3|110646.9|110621.9|34
1732125740000|2024-11-20 18:02:20|110655.5|110630.5|110680.3|110655.3|110680.3|110655.3|110654.7|110629.7|32
1732125750000|2024-11-20 18:02:30|110678.9|110653.9|110691|110666|110691.4|110666.4|110678.9|110653.9|37
1732125760000|2024-11-20 18:02:40|110689.3|110664.3|110689.4|110664.4|110697.1|110672.1|110689|110664|39
1732125770000|2024-11-20 18:02:50|110687.7|110662.7|110677.6|110652.6|110687.9|110662.9|110673|110648|29
1732125780000|2024-11-20 18:03:00|110678.6|110653.6|110675.7|110650.7|110680|110655|110672|110647|37
1732125790000|2024-11-20 18:03:10|110675.3|110650.3|110664.9|110639.9|110677.2|110652.2|110662.4|110637.4|41
1732125800000|2024-11-20 18:03:20|110664.4|110639.4|110662.2|110637.2|110664.4|110639.4|110659.8|110634.8|21
1732125810000|2024-11-20 18:03:30|110661.7|110636.7|110678.5|110653.5|110680.4|110655.4|110658.7|110633.7|36
1732125820000|2024-11-20 18:03:40|110679.4|110654.4|110663.5|110638.5|110679.4|110654.4|110662.4|110637.4|39
1732125830000|2024-11-20 18:03:50|110662.4|110637.4|110663|110638|110665.9|110640.9|110658.2|110633.2|38
1732125840000|2024-11-20 18:04:00|110661.9|110636.9|110668.8|110643.8|110671.5|110646.5|110660.2|110635.2|38
1732125850000|2024-11-20 18:04:10|110667.2|110642.2|110659.7|110634.7|110668.9|110643.9|110659.6|110634.6|36
1732125860000|2024-11-20 18:04:20|110660.4|110635.4|110660.1|110635.1|110665.1|110640.1|110656.6|110631.6|51
1732125870000|2024-11-20 18:04:30|110661|110636|110663.6|110638.6|110664|110639|110660.2|110635.2|11
1732125880000|2024-11-20 18:04:40|110661.9|110636.9|110661.6|110636.6|110668.8|110643.8|110660.8|110635.8|33
1732125890000|2024-11-20 18:04:50|110662|110637|110666.5|110641.5|110667.4|110642.4|110660.2|110635.2|33
1732125900000|2024-11-20 18:05:00|110666|110641|110672.4|110647.4|110674|110649|110664.8|110639.8|32
1732125910000|2024-11-20 18:05:10|110674.2|110649.2|110660.7|110635.7|110674.2|110649.2|110660.7|110635.7|41
1732125920000|2024-11-20 18:05:20|110660.3|110635.3|110662.2|110637.2|110663.5|110638.5|110658.9|110633.9|39
1732125930000|2024-11-20 18:05:30|110663|110638|110662.4|110637.4|110663|110638|110659.9|110634.9|21
1732125940000|2024-11-20 18:05:40|110661.4|110636.4|110680.5|110655.5|110680.5|110655.5|110660.5|110635.5|33
1732125950000|2024-11-20 18:05:50|110679.6|110654.6|110680.2|110655.2|110684.4|110659.4|110677.6|110652.6|47
1732125960000|2024-11-20 18:06:00|110679.5|110654.5|110676.1|110651.1|110680.4|110655.4|110675.6|110650.6|28
1732125970000|2024-11-20 18:06:10|110674.4|110649.4|110681.4|110656.4|110681.4|110656.4|110673.7|110648.7|25
1732125980000|2024-11-20 18:06:20|110681.8|110656.8|110667.2|110642.2|110681.8|110656.8|110664.9|110639.9|31
1732125990000|2024-11-20 18:06:30|110667.3|110642.3|110669.4|110644.4|110671.7|110646.7|110667|110642|19
1732126000000|2024-11-20 18:06:40|110669.6|110644.6|110667.6|110642.6|110670.8|110645.8|110664.4|110639.4|43
1732126010000|2024-11-20 18:06:50|110666.8|110641.8|110666.7|110641.7|110668.1|110643.1|110665.4|110640.4|17
1732126020000|2024-11-20 18:07:00|110665.5|110640.5|110662.7|110637.7|110665.5|110640.5|110658|110633|26
1732126030000|2024-11-20 18:07:10|110664.3|110639.3|110661.7|110636.7|110671.1|110646.1|110659.5|110634.5|39
1732126040000|2024-11-20 18:07:20|110660.9|110635.9|110660.6|110635.6|110664.5|110639.5|110656.4|110631.4|41
1732126050000|2024-11-20 18:07:30|110660.8|110635.8|110652.3|110627.3|110663.5|110638.5|110650.6|110625.6|34
1732126060000|2024-11-20 18:07:40|110653.3|110628.3|110652.6|110627.6|110655.9|110630.9|110652.6|110627.6|11
1732126070000|2024-11-20 18:07:50|110652.7|110627.7|110654.4|110629.4|110657.5|110632.5|110652.3|110627.3|23
1732126080000|2024-11-20 18:08:00|110656.3|110631.3|110658.6|110633.6|110659.3|110634.3|110653.5|110628.5|20
1732126090000|2024-11-20 18:08:10|110658.7|110633.7|110653.5|110628.5|110658.9|110633.9|110653.5|110628.5|11
1732126100000|2024-11-20 18:08:20|110653|110628|110666.7|110641.7|110666.9|110641.9|110653|110628|13
1732126110000|2024-11-20 18:08:30|110665|110640|110649.4|110624.4|110667.1|110642.1|110648.5|110623.5|39
1732126120000|2024-11-20 18:08:40|110650.7|110625.7|110659.5|110634.5|110661.3|110636.3|110648.3|110623.3|18
1732126130000|2024-11-20 18:08:50|110657.3|110632.3|110661.7|110636.7|110663.9|110638.9|110656.5|110631.5|28
1732126140000|2024-11-20 18:09:00|110661|110636|110659.4|110634.4|110663.5|110638.5|110654.5|110629.5|39
1732126150000|2024-11-20 18:09:10|110657.9|110632.9|110671.2|110646.2|110672.3|110647.3|110657.1|110632.1|21
1732126160000|2024-11-20 18:09:20|110671.6|110646.6|110679|110654|110679|110654|110668.2|110643.2|19
1732126170000|2024-11-20 18:09:30|110678.7|110653.7|110684.2|110659.2|110684.8|110659.8|110677.3|110652.3|37
1732126180000|2024-11-20 18:09:40|110686|110661|110691.3|110666.3|110698.7|110673.7|110686|110661|24
1732126190000|2024-11-20 18:09:50|110693.8|110668.8|110691.6|110666.6|110694.9|110669.9|110690.4|110665.4|17
1732126200000|2024-11-20 18:10:00|110692.1|110667.1|110693.6|110668.6|110693.6|110668.6|110678.9|110653.9|20
1732126210000|2024-11-20 18:10:10|110694.6|110669.6|110692|110667|110699.6|110674.6|110687.2|110662.2|13
1732126220000|2024-11-20 18:10:20|110692.2|110667.2|110683.6|110658.6|110692.3|110667.3|110680.4|110655.4|30
1732126230000|2024-11-20 18:10:30|110683.9|110658.9|110693.9|110668.9|110693.9|110668.9|110683.9|110658.9|17
1732126240000|2024-11-20 18:10:40|110694.9|110669.9|110693.9|110668.9|110695.9|110670.9|110691|110666|28
1732126250000|2024-11-20 18:10:50|110692.2|110667.2|110679.4|110654.4|110694.6|110669.6|110676.3|110651.3|28
1732126260000|2024-11-20 18:11:00|110682.1|110657.1|110680.6|110655.6|110684|110659|110677.5|110652.5|38
1732126270000|2024-11-20 18:11:10|110680.5|110655.5|110680.7|110655.7|110687.1|110662.1|110679.2|110654.2|23
1732126280000|2024-11-20 18:11:20|110679.3|110654.3|110683|110658|110685.1|110660.1|110677.2|110652.2|16
1732126290000|2024-11-20 18:11:30|110684.1|110659.1|110692.8|110667.8|110693.9|110668.9|110684.1|110659.1|18
1732126300000|2024-11-20 18:11:40|110691.1|110666.1|110680.7|110655.7|110691.1|110666.1|110677.7|110652.7|22
1732126310000|2024-11-20 18:11:50|110683.1|110658.1|110693.4|110668.4|110693.4|110668.4|110682.5|110657.5|14
1732126320000|2024-11-20 18:12:00|110691.6|110666.6|110687.6|110662.6|110694.2|110669.2|110683.3|110658.3|17
1732126330000|2024-11-20 18:12:10|110690.5|110665.5|110689.7|110664.7|110691.6|110666.6|110688.9|110663.9|10
1732126340000|2024-11-20 18:12:20|110690.7|110665.7|110686.2|110661.2|110690.7|110665.7|110684.2|110659.2|14
1732126350000|2024-11-20 18:12:30|110685|110660|110688.5|110663.5|110689.2|110664.2|110677|110652|23
1732126360000|2024-11-20 18:12:40|110690.1|110665.1|110683|110658|110690.9|110665.9|110679.9|110654.9|22
1732126370000|2024-11-20 18:12:50|110684.4|110659.4|110681.7|110656.7|110690.5|110665.5|110681.1|110656.1|19
1732126380000|2024-11-20 18:13:00|110682.9|110657.9|110681.8|110656.8|110687.6|110662.6|110678.2|110653.2|21
1732126390000|2024-11-20 18:13:10|110682.3|110657.3|110679.7|110654.7|110683.9|110658.9|110673.7|110648.7|38
1732126400000|2024-11-20 18:13:20|110679.2|110654.2|110672.8|110647.8|110679.4|110654.4|110671.7|110646.7|22
1732126410000|2024-11-20 18:13:30|110673.5|110648.5|110681.5|110656.5|110682|110657|110671.5|110646.5|28
1732126420000|2024-11-20 18:13:40|110681.6|110656.6|110677|110652|110681.8|110656.8|110674.3|110649.3|12
1732126430000|2024-11-20 18:13:50|110677.1|110652.1|110676.3|110651.3|110678.4|110653.4|110676.3|110651.3|15
1732126440000|2024-11-20 18:14:00|110677.1|110652.1|110678.1|110653.1|110680.4|110655.4|110676.9|110651.9|21
1732126450000|2024-11-20 18:14:10|110676.9|110651.9|110693.1|110668.1|110693.1|110668.1|110676.9|110651.9|18
1732126460000|2024-11-20 18:14:20|110693.3|110668.3|110693.5|110668.5|110693.8|110668.8|110691.6|110666.6|7
1732126470000|2024-11-20 18:14:30|110693.6|110668.6|110689.5|110664.5|110693.8|110668.8|110689.5|110664.5|10
1732126480000|2024-11-20 18:14:40|110690.6|110665.6|110690|110665|110691.1|110666.1|110686|110661|21
1732126490000|2024-11-20 18:14:50|110691.2|110666.2|110696|110671|110698.6|110673.6|110691.2|110666.2|22
1732126500000|2024-11-20 18:15:00|110695.3|110670.3|110740.7|110715.7|110741.7|110716.7|110695.3|110670.3|48
1732126510000|2024-11-20 18:15:10|110739.5|110714.5|110740.7|110715.7|110741.9|110716.9|110737.8|110712.8|41
1732126520000|2024-11-20 18:15:20|110739.9|110714.9|110735.5|110710.5|110741|110716|110734.9|110709.9|40
1732126530000|2024-11-20 18:15:30|110735.3|110710.3|110731|110706|110737.5|110712.5|110731|110706|33
1732126540000|2024-11-20 18:15:40|110730|110705|110729.9|110704.9|110731.4|110706.4|110725.7|110700.7|28
1732126550000|2024-11-20 18:15:50|110729.2|110704.2|110726.2|110701.2|110732.9|110707.9|110724.9|110699.9|28
1732126560000|2024-11-20 18:16:00|110724.9|110699.9|110718.1|110693.1|110725.5|110700.5|110717.2|110692.2|31
1732126570000|2024-11-20 18:16:10|110717.2|110692.2|110726.4|110701.4|110728.2|110703.2|110717.1|110692.1|30
1732126580000|2024-11-20 18:16:20|110724.8|110699.8|110727.3|110702.3|110728.2|110703.2|110721.4|110696.4|40
1732126590000|2024-11-20 18:16:30|110727.4|110702.4|110724.3|110699.3|110727.4|110702.4|110723.5|110698.5|40
1732126600000|2024-11-20 18:16:40|110725.9|110700.9|110721|110696|110725.9|110700.9|110716.5|110691.5|22
1732126610000|2024-11-20 18:16:50|110718.2|110693.2|110714.6|110689.6|110719|110694|110714.6|110689.6|24
1732126620000|2024-11-20 18:17:00|110715.3|110690.3|110715.6|110690.6|110718.3|110693.3|110715|110690|15
1732126630000|2024-11-20 18:17:10|110715.3|110690.3|110714.2|110689.2|110715.9|110690.9|110713.6|110688.6|19
1732126640000|2024-11-20 18:17:20|110713.8|110688.8|110709.2|110684.2|110715.1|110690.1|110707.2|110682.2|24
1732126650000|2024-11-20 18:17:30|110709.8|110684.8|110703.6|110678.6|110709.8|110684.8|110702.7|110677.7|21
1732126660000|2024-11-20 18:17:40|110700.7|110675.7|110700.4|110675.4|110702.3|110677.3|110700.2|110675.2|19
1732126670000|2024-11-20 18:17:50|110700.5|110675.5|110702.4|110677.4|110703.4|110678.4|110697.2|110672.2|30
1732126680000|2024-11-20 18:18:00|110703.1|110678.1|110702.8|110677.8|110705.2|110680.2|110702.4|110677.4|23
1732126690000|2024-11-20 18:18:10|110703.1|110678.1|110702.3|110677.3|110704.4|110679.4|110698.4|110673.4|37
1732126700000|2024-11-20 18:18:20|110702.8|110677.8|110705.8|110680.8|110706.3|110681.3|110702.8|110677.8|32
1732126710000|2024-11-20 18:18:30|110705.3|110680.3|110708.6|110683.6|110708.9|110683.9|110705.3|110680.3|31
1732126720000|2024-11-20 18:18:40|110708.2|110683.2|110710.5|110685.5|110718.8|110693.8|110707.1|110682.1|37
1732126730000|2024-11-20 18:18:50|110713.5|110688.5|110704.1|110679.1|110713.5|110688.5|110703.2|110678.2|27
1732126740000|2024-11-20 18:19:00|110704.9|110679.9|110706|110681|110709.4|110684.4|110702.6|110677.6|35
1732126750000|2024-11-20 18:19:10|110706.4|110681.4|110708|110683|110709.8|110684.8|110705.6|110680.6|25
1732126760000|2024-11-20 18:19:20|110706.9|110681.9|110706.1|110681.1|110711|110686|110705.3|110680.3|35
1732126770000|2024-11-20 18:19:30|110708.6|110683.6|110705.4|110680.4|110708.8|110683.8|110704.3|110679.3|32
1732126780000|2024-11-20 18:19:40|110705.6|110680.6|110699|110674|110706.4|110681.4|110696.3|110671.3|22
1732126790000|2024-11-20 18:19:50|110699.5|110674.5|110701.6|110676.6|110701.9|110676.9|110698.4|110673.4|19
1732126800000|2024-11-20 18:20:00|110701.2|110676.2|110704|110679|110705.5|110680.5|110700.4|110675.4|32
1732126810000|2024-11-20 18:20:10|110702.9|110677.9|110702.5|110677.5|110709.5|110684.5|110700.5|110675.5|22
1732126820000|2024-11-20 18:20:20|110702.6|110677.6|110706.8|110681.8|110711.8|110686.8|110702.5|110677.5|29
1732126830000|2024-11-20 18:20:30|110707.4|110682.4|110707|110682|110711.2|110686.2|110703.8|110678.8|25
1732126840000|2024-11-20 18:20:40|110708.8|110683.8|110706.9|110681.9|110709.6|110684.6|110705.7|110680.7|25
1732126850000|2024-11-20 18:20:50|110709.1|110684.1|110707.8|110682.8|110710.9|110685.9|110706.4|110681.4|20
1732126860000|2024-11-20 18:21:00|110707.7|110682.7|110711.5|110686.5|110711.9|110686.9|110704.5|110679.5|39
1732126870000|2024-11-20 18:21:10|110709.3|110684.3|110709.1|110684.1|110712.8|110687.8|110708.8|110683.8|17
1732126880000|2024-11-20 18:21:20|110711.8|110686.8|110707.8|110682.8|110714.1|110689.1|110707.8|110682.8|29
1732126890000|2024-11-20 18:21:30|110709.2|110684.2|110724.6|110699.6|110727.9|110702.9|110695.4|110670.4|50
1732126900000|2024-11-20 18:21:40|110726.7|110701.7|110730.3|110705.3|110732.2|110707.2|110721.4|110696.4|58
1732126910000|2024-11-20 18:21:50|110731.3|110706.3|110734.1|110709.1|110737|110712|110729.1|110704.1|32
1732126920000|2024-11-20 18:22:00|110736|110711|110730.9|110705.9|110741.1|110716.1|110728.5|110703.5|65
1732126930000|2024-11-20 18:22:10|110734.3|110709.3|110739.7|110714.7|110747.3|110722.3|110725.1|110700.1|63
1732126940000|2024-11-20 18:22:20|110742.5|110717.5|110744.1|110719.1|110752.4|110727.4|110735.1|110710.1|55
1732126950000|2024-11-20 18:22:30|110745.4|110720.4|110750.9|110725.9|110750.9|110725.9|110739.8|110714.8|34
1732126960000|2024-11-20 18:22:40|110748.9|110723.9|110751.9|110726.9|110753.9|110728.9|110748.1|110723.1|28
1732126970000|2024-11-20 18:22:50|110752.6|110727.6|110752|110727|110753.7|110728.7|110751.5|110726.5|9
1732126980000|2024-11-20 18:23:00|110750.8|110725.8|110750.3|110725.3|110753.8|110728.8|110746.6|110721.6|38
1732126990000|2024-11-20 18:23:10|110747.7|110722.7|110751.8|110726.8|110753.4|110728.4|110745.7|110720.7|37
1732127000000|2024-11-20 18:23:20|110749.2|110724.2|110752.8|110727.8|110754.7|110729.7|110746.9|110721.9|53
1732127010000|2024-11-20 18:23:30|110752.6|110727.6|110739|110714|110752.6|110727.6|110737|110712|64
1732127020000|2024-11-20 18:23:40|110738.6|110713.6|110734.6|110709.6|110738.6|110713.6|110731.8|110706.8|14
1732127030000|2024-11-20 18:23:50|110732|110707|110729.4|110704.4|110734.5|110709.5|110728.6|110703.6|30
1732127040000|2024-11-20 18:24:00|110729.2|110704.2|110735.8|110710.8|110736|110711|110727.6|110702.6|23
1732127050000|2024-11-20 18:24:10|110735.2|110710.2|110733|110708|110735.2|110710.2|110732.4|110707.4|8
1732127060000|2024-11-20 18:24:20|110734.5|110709.5|110733.7|110708.7|110735.3|110710.3|110733.5|110708.5|14
1732127070000|2024-11-20 18:24:30|110734|110709|110722.7|110697.7|110734.4|110709.4|110718.1|110693.1|14
1732127080000|2024-11-20 18:24:40|110725.2|110700.2|110729.7|110704.7|110732.8|110707.8|110724.1|110699.1|24
1732127090000|2024-11-20 18:24:50|110730.5|110705.5|110725.5|110700.5|110730.5|110705.5|110724.3|110699.3|17
1732127100000|2024-11-20 18:25:00|110726.2|110701.2|110729.6|110704.6|110729.6|110704.6|110721.5|110696.5|47
1732127110000|2024-11-20 18:25:10|110729.7|110704.7|110755.6|110730.6|110758.2|110733.2|110729.7|110704.7|41
1732127120000|2024-11-20 18:25:20|110756.6|110731.6|110761.9|110736.9|110762.7|110737.7|110753.6|110728.6|47
1732127130000|2024-11-20 18:25:30|110758.9|110733.9|110760.8|110735.8|110762.6|110737.6|110752.5|110727.5|43
1732127140000|2024-11-20 18:25:40|110763.1|110738.1|110761.8|110736.8|110763.1|110738.1|110757.4|110732.4|53
1732127150000|2024-11-20 18:25:50|110760.6|110735.6|110760|110735|110762.8|110737.8|110758.4|110733.4|46
1732127160000|2024-11-20 18:26:00|110757.2|110732.2|110754.6|110729.6|110760.3|110735.3|110749.8|110724.8|63
1732127170000|2024-11-20 18:26:10|110757.7|110732.7|110753.3|110728.3|110761.7|110736.7|110749.8|110724.8|47
1732127180000|2024-11-20 18:26:20|110754.2|110729.2|110750.8|110725.8|110757|110732|110748.9|110723.9|33
1732127190000|2024-11-20 18:26:30|110748.5|110723.5|110745.8|110720.8|110753.6|110728.6|110745.8|110720.8|52
1732127200000|2024-11-20 18:26:40|110748.4|110723.4|110752.7|110727.7|110756.5|110731.5|110745.6|110720.6|33
1732127210000|2024-11-20 18:26:50|110751.6|110726.6|110749.4|110724.4|110751.6|110726.6|110746.9|110721.9|21
1732127220000|2024-11-20 18:27:00|110749.6|110724.6|110748.5|110723.5|110761.8|110736.8|110747.1|110722.1|36
1732127230000|2024-11-20 18:27:10|110746.5|110721.5|110749.4|110724.4|110749.4|110724.4|110746.1|110721.1|12
1732127240000|2024-11-20 18:27:20|110749.5|110724.5|110757.4|110732.4|110759.1|110734.1|110749.5|110724.5|17
1732127250000|2024-11-20 18:27:30|110758.6|110733.6|110763.9|110738.9|110765.3|110740.3|110758.6|110733.6|21
1732127260000|2024-11-20 18:27:40|110764.5|110739.5|110755.9|110730.9|110767.9|110742.9|110753.1|110728.1|32
1732127270000|2024-11-20 18:27:50|110755.7|110730.7|110753.1|110728.1|110757.8|110732.8|110752.4|110727.4|32
1732127280000|2024-11-20 18:28:00|110753.6|110728.6|110755|110730|110757.7|110732.7|110753.6|110728.6|33
1732127290000|2024-11-20 18:28:10|110755.7|110730.7|110754.3|110729.3|110758.9|110733.9|110753.8|110728.8|30
1732127300000|2024-11-20 18:28:20|110757.2|110732.2|110751.2|110726.2|110757.2|110732.2|110749.4|110724.4|37
1732127310000|2024-11-20 18:28:30|110750.9|110725.9|110740.3|110715.3|110750.9|110725.9|110740.3|110715.3|37
1732127320000|2024-11-20 18:28:40|110739.8|110714.8|110735.5|110710.5|110741.9|110716.9|110732.5|110707.5|26
1732127330000|2024-11-20 18:28:50|110734.9|110709.9|110737|110712|110737.4|110712.4|110731.4|110706.4|24
1732127340000|2024-11-20 18:29:00|110734.6|110709.6|110738.1|110713.1|110740.2|110715.2|110734.6|110709.6|19
1732127350000|2024-11-20 18:29:10|110737.5|110712.5|110736.9|110711.9|110737.7|110712.7|110736.3|110711.3|7
1732127360000|2024-11-20 18:29:20|110737.4|110712.4|110743.1|110718.1|110743.8|110718.8|110737.4|110712.4|18
1732127370000|2024-11-20 18:29:30|110743.6|110718.6|110742.5|110717.5|110744|110719|110740.9|110715.9|22
1732127380000|2024-11-20 18:29:40|110742|110717|110738.4|110713.4|110742.3|110717.3|110735.2|110710.2|16
1732127390000|2024-11-20 18:29:50|110737.6|110712.6|110737.2|110712.2|110740.2|110715.2|110736.2|110711.2|24
1732127400000|2024-11-20 18:30:00|110737.7|110712.7|110741.1|110716.1|110744.3|110719.3|110736.2|110711.2|23
1732127410000|2024-11-20 18:30:10|110740.8|110715.8|110739.9|110714.9|110742.8|110717.8|110738.7|110713.7|29
1732127420000|2024-11-20 18:30:20|110741.3|110716.3|110741.6|110716.6|110743.6|110718.6|110739.6|110714.6|17
1732127430000|2024-11-20 18:30:30|110740|110715|110735.4|110710.4|110745.4|110720.4|110735.4|110710.4|19
1732127440000|2024-11-20 18:30:40|110736.2|110711.2|110742.8|110717.8|110745.4|110720.4|110736.2|110711.2|21
1732127450000|2024-11-20 18:30:50|110743.2|110718.2|110741.2|110716.2|110746.7|110721.7|110737.1|110712.1|17
1732127460000|2024-11-20 18:31:00|110740|110715|110741.3|110716.3|110742|110717|110737.3|110712.3|23
1732127470000|2024-11-20 18:31:10|110741.4|110716.4|110754.2|110729.2|110757|110732|110740.7|110715.7|28
1732127480000|2024-11-20 18:31:20|110757.2|110732.2|110756.6|110731.6|110759.8|110734.8|110750.1|110725.1|51
1732127490000|2024-11-20 18:31:30|110758.5|110733.5|110753.8|110728.8|110758.5|110733.5|110753.8|110728.8|23
1732127500000|2024-11-20 18:31:40|110756.7|110731.7|110743.2|110718.2|110756.7|110731.7|110741.8|110716.8|36
1732127510000|2024-11-20 18:31:50|110743.9|110718.9|110753.5|110728.5|110754.3|110729.3|110743.9|110718.9|41
1732127520000|2024-11-20 18:32:00|110751.7|110726.7|110728.8|110703.8|110752.5|110727.5|110726.3|110701.3|52
1732127530000|2024-11-20 18:32:10|110727.5|110702.5|110727.8|110702.8|110731.9|110706.9|110721|110696|59
1732127540000|2024-11-20 18:32:20|110728.4|110703.4|110728.5|110703.5|110731.4|110706.4|110727.6|110702.6|22
1732127550000|2024-11-20 18:32:30|110729.2|110704.2|110726.7|110701.7|110735.9|110710.9|110725.1|110700.1|28
1732127560000|2024-11-20 18:32:40|110728|110703|110729.1|110704.1|110729.6|110704.6|110723.8|110698.8|26
1732127570000|2024-11-20 18:32:50|110728.1|110703.1|110730.1|110705.1|110732|110707|110725.4|110700.4|38
1732127580000|2024-11-20 18:33:00|110729.8|110704.8|110736.6|110711.6|110736.7|110711.7|110729.7|110704.7|37
1732127590000|2024-11-20 18:33:10|110737.4|110712.4|110743.2|110718.2|110743.2|110718.2|110735.6|110710.6|27
1732127600000|2024-11-20 18:33:20|110745.9|110720.9|110738.7|110713.7|110745.9|110720.9|110734.5|110709.5|31
1732127610000|2024-11-20 18:33:30|110738.2|110713.2|110737.5|110712.5|110741.4|110716.4|110737.3|110712.3|17
1732127620000|2024-11-20 18:33:40|110735.8|110710.8|110730.2|110705.2|110735.8|110710.8|110730.2|110705.2|15
1732127630000|2024-11-20 18:33:50|110730.6|110705.6|110724.6|110699.6|110735.8|110710.8|110723.3|110698.3|61
1732127640000|2024-11-20 18:34:00|110725.1|110700.1|110731.8|110706.8|110734.7|110709.7|110722.8|110697.8|45
1732127650000|2024-11-20 18:34:10|110730.1|110705.1|110728.7|110703.7|110733.9|110708.9|110727|110702|34
1732127660000|2024-11-20 18:34:20|110728|110703|110726.2|110701.2|110730.7|110705.7|110724.4|110699.4|32
1732127670000|2024-11-20 18:34:30|110725.8|110700.8|110727.9|110702.9|110731.5|110706.5|110725|110700|17
1732127680000|2024-11-20 18:34:40|110729.7|110704.7|110729.9|110704.9|110733.1|110708.1|110727.1|110702.1|33
1732127690000|2024-11-20 18:34:50|110731.3|110706.3|110737.1|110712.1|110739.2|110714.2|110730.6|110705.6|35
1732127700000|2024-11-20 18:35:00|110739.2|110714.2|110723.8|110698.8|110739.2|110714.2|110718.7|110693.7|38
1732127710000|2024-11-20 18:35:10|110721.5|110696.5|110720.7|110695.7|110726|110701|110717.8|110692.8|30
1732127720000|2024-11-20 18:35:20|110718.5|110693.5|110723|110698|110730.9|110705.9|110718.2|110693.2|33
1732127730000|2024-11-20 18:35:30|110724.1|110699.1|110721.6|110696.6|110725.1|110700.1|110718.5|110693.5|24
1732127740000|2024-11-20 18:35:40|110721.7|110696.7|110710.1|110685.1|110722.7|110697.7|110710.1|110685.1|35
1732127750000|2024-11-20 18:35:50|110709|110684|110705.7|110680.7|110710.4|110685.4|110704.4|110679.4|34
1732127760000|2024-11-20 18:36:00|110705.4|110680.4|110705|110680|110707.7|110682.7|110699.9|110674.9|29
1732127770000|2024-11-20 18:36:10|110703.6|110678.6|110751.2|110726.2|110753.4|110728.4|110703.6|110678.6|28
1732127780000|2024-11-20 18:36:20|110750.8|110725.8|110757.2|110732.2|110757.2|110732.2|110750.8|110725.8|32
1732127790000|2024-11-20 18:36:30|110754.9|110729.9|110755.3|110730.3|110757.3|110732.3|110754.1|110729.1|23
1732127800000|2024-11-20 18:36:40|110757.3|110732.3|110754.7|110729.7|110761.9|110736.9|110754.1|110729.1|58
1732127810000|2024-11-20 18:36:50|110756.6|110731.6|110763.5|110738.5|110765.4|110740.4|110756.6|110731.6|38
1732127820000|2024-11-20 18:37:00|110765.4|110740.4|110765.8|110740.8|110768.4|110743.4|110762.2|110737.2|42
1732127830000|2024-11-20 18:37:10|110765.3|110740.3|110766.5|110741.5|110769.5|110744.5|110765.1|110740.1|16
1732127840000|2024-11-20 18:37:20|110767.3|110742.3|110780.6|110755.6|110785.7|110760.7|110766.5|110741.5|44
1732127850000|2024-11-20 18:37:30|110777.4|110752.4|110785.5|110760.5|110785.9|110760.9|110777.4|110752.4|20
1732127860000|2024-11-20 18:37:40|110786.2|110761.2|110786|110761|110786.2|110761.2|110782.7|110757.7|20
1732127870000|2024-11-20 18:37:50|110783.1|110758.1|110783.3|110758.3|110786.2|110761.2|110782.4|110757.4|23
1732127880000|2024-11-20 18:38:00|110785.4|110760.4|110784.9|110759.9|110788.4|110763.4|110782.7|110757.7|21
1732127890000|2024-11-20 18:38:10|110788.9|110763.9|110797.1|110772.1|110800.3|110775.3|110784.7|110759.7|56
1732127900000|2024-11-20 18:38:20|110799|110774|110809.7|110784.7|110816.6|110791.6|110794.8|110769.8|54
1732127910000|2024-11-20 18:38:30|110809.6|110784.6|110807|110782|110811.1|110786.1|110804.2|110779.2|53
1732127920000|2024-11-20 18:38:40|110810|110785|110810.2|110785.2|110810.6|110785.6|110806.2|110781.2|30
1732127930000|2024-11-20 18:38:50|110807.5|110782.5|110803.7|110778.7|110810.4|110785.4|110803.3|110778.3|37
1732127940000|2024-11-20 18:39:00|110803|110778|110799.2|110774.2|110806.5|110781.5|110797.4|110772.4|27
1732127950000|2024-11-20 18:39:10|110802.2|110777.2|110783.4|110758.4|110803.4|110778.4|110783.4|110758.4|44
1732127960000|2024-11-20 18:39:20|110780.9|110755.9|110778.7|110753.7|110782.3|110757.3|110776.9|110751.9|37
1732127970000|2024-11-20 18:39:30|110778.1|110753.1|110775.9|110750.9|110779.3|110754.3|110775.4|110750.4|31
1732127980000|2024-11-20 18:39:40|110775.7|110750.7|110777.8|110752.8|110782|110757|110773.3|110748.3|31
1732127990000|2024-11-20 18:39:50|110779.1|110754.1|110783.3|110758.3|110786|110761|110777.5|110752.5|34
1732128000000|2024-11-20 18:40:00|110785.3|110760.3|110782.9|110757.9|110787.5|110762.5|110777.4|110752.4|42
1732128010000|2024-11-20 18:40:10|110783.8|110758.8|110782.1|110757.1|110784.4|110759.4|110778.5|110753.5|30
1732128020000|2024-11-20 18:40:20|110781.7|110756.7|110788.9|110763.9|110791.9|110766.9|110779.4|110754.4|44
1732128030000|2024-11-20 18:40:30|110785.2|110760.2|110786.2|110761.2|110791.3|110766.3|110783.3|110758.3|67
1732128040000|2024-11-20 18:40:40|110790.4|110765.4|110788.2|110763.2|110799.1|110774.1|110784.8|110759.8|73
1732128050000|2024-11-20 18:40:50|110786.5|110761.5|110781.6|110756.6|110791.9|110766.9|110778.5|110753.5|60
1732128060000|2024-11-20 18:41:00|110781.9|110756.9|110780.4|110755.4|110782.8|110757.8|110768.4|110743.4|58
1732128070000|2024-11-20 18:41:10|110775.8|110750.8|110776|110751|110781.8|110756.8|110772|110747|50
1732128080000|2024-11-20 18:41:20|110774|110749|110780.7|110755.7|110783.6|110758.6|110774|110749|51
1732128090000|2024-11-20 18:41:30|110783.8|110758.8|110786.7|110761.7|110788.6|110763.6|110778.4|110753.4|33
1732128100000|2024-11-20 18:41:40|110786.4|110761.4|110795.3|110770.3|110799.9|110774.9|110786|110761|40
1732128110000|2024-11-20 18:41:50|110795.7|110770.7|110795.9|110770.9|110796.7|110771.7|110793.8|110768.8|36
1732128120000|2024-11-20 18:42:00|110790.2|110765.2|110783.1|110758.1|110794.2|110769.2|110783.1|110758.1|29
1732128130000|2024-11-20 18:42:10|110784.2|110759.2|110785.4|110760.4|110787.4|110762.4|110782.5|110757.5|14
1732128140000|2024-11-20 18:42:20|110783.5|110758.5|110818.1|110793.1|110819.9|110794.9|110783.5|110758.5|49
1732128150000|2024-11-20 18:42:30|110820.6|110795.6|110831.4|110806.4|110838.6|110807.5|110818.5|110778.4|72
1732128160000|2024-11-20 18:42:40|110830.4|110805.4|110839.7|110789.7|110839.8|110808.5|110824.1|110783.6|68
1732128170000|2024-11-20 18:42:50|110838.5|110788.5|110827.1|110802.1|110845.9|110809.8|110827.1|110787.8|54
1732128180000|2024-11-20 18:43:00|110830.8|110805.8|110848|110798|110850.6|110812.3|110829.8|110791.2|74
1732128190000|2024-11-20 18:43:10|110843.9|110793.9|110840.4|110790.4|110850.4|110812.4|110834.3|110784.3|70
1732128200000|2024-11-20 18:43:20|110838.6|110788.6|110826|110801|110842.4|110803.9|110819.3|110787.9|69
1732128210000|2024-11-20 18:43:30|110829.2|110804.2|110829.4|110804.4|110829.5|110804.5|110825.5|110800.5|48
1732128220000|2024-11-20 18:43:40|110828.2|110803.2|110825|110800|110832.9|110807.9|110825|110800|53
1732128230000|2024-11-20 18:43:50|110825.5|110800.5|110829.2|110804.2|110831.5|110806.5|110823.2|110798.2|57
1732128240000|2024-11-20 18:44:00|110828.5|110803.5|110822.7|110797.7|110829.8|110804.8|110820.4|110795.4|50
1732128250000|2024-11-20 18:44:10|110823.2|110798.2|110813.9|110788.9|110826.6|110800.1|110806.5|110765|71
1732128260000|2024-11-20 18:44:20|110812.3|110787.3|110811.6|110786.6|110828.7|110790.2|110806|110769.7|77
1732128270000|2024-11-20 18:44:30|110813.6|110788.6|110805.5|110780.5|110825.6|110790.5|110804.7|110764.2|67
1732128280000|2024-11-20 18:44:40|110805|110780|110804.1|110779.1|110827.6|110788.5|110801.3|110767.3|57
1732128290000|2024-11-20 18:44:50|110806.7|110781.7|110805.7|110780.7|110809.1|110784.1|110804.2|110779.2|30
1732128300000|2024-11-20 18:45:00|110805.2|110780.2|110808.4|110783.4|110813.4|110788.4|110805.2|110780.2|53
1732128310000|2024-11-20 18:45:10|110806.4|110781.4|110808.6|110783.6|110811.1|110786.1|110802.7|110777.7|43
1732128320000|2024-11-20 18:45:20|110807.8|110782.8|110806.1|110781.1|110810.2|110785.2|110806.1|110781.1|22
1732128330000|2024-11-20 18:45:30|110807.5|110782.5|110816.7|110791.7|110816.7|110791.7|110806.2|110781.2|27
1732128340000|2024-11-20 18:45:40|110815|110790|110814|110789|110816.9|110791.9|110810.5|110785.5|29
1732128350000|2024-11-20 18:45:50|110814.8|110789.8|110822.7|110797.7|110824.7|110799.7|110814.8|110789.8|32
1732128360000|2024-11-20 18:46:00|110824.5|110799.5|110827.3|110802.3|110827.6|110802.6|110823.1|110798.1|18
1732128370000|2024-11-20 18:46:10|110823.4|110798.4|110821.6|110796.6|110827.4|110802.4|110819.5|110794.5|26
1732128380000|2024-11-20 18:46:20|110827|110802|110820.2|110770.2|110829|110804|110813.5|110763.5|37
1732128390000|2024-11-20 18:46:30|110817.2|110767.2|110824.2|110774.2|110826.3|110776.3|110817.2|110767.2|33
1732128400000|2024-11-20 18:46:40|110826.2|110776.2|110822.7|110772.7|110829|110779|110822.7|110772.7|19
1732128410000|2024-11-20 18:46:50|110824.1|110774.1|110822.9|110772.9|110833.5|110783.5|110820.5|110770.5|32
1732128420000|2024-11-20 18:47:00|110821.5|110771.5|110819.4|110769.4|110824.9|110774.9|110814|110764|44
1732128430000|2024-11-20 18:47:10|110819.8|110769.8|110791.4|110741.4|110822.9|110772.9|110789.8|110739.8|47
1732128440000|2024-11-20 18:47:20|110793.6|110743.6|110797.3|110747.3|110799.4|110749.4|110791.4|110741.4|35
1732128450000|2024-11-20 18:47:30|110795.1|110745.1|110781.7|110731.7|110798.4|110748.4|110780.5|110730.5|47
1732128460000|2024-11-20 18:47:40|110777.6|110727.6|110768.1|110718.1|110788.4|110738.4|110763.5|110713.5|32
1732128470000|2024-11-20 18:47:50|110768|110718|110769.1|110719.1|110773.2|110723.2|110761.7|110711.7|35
1732128480000|2024-11-20 18:48:00|110772.1|110722.1|110767.9|110717.9|110775.6|110725.6|110764.7|110714.7|63
1732128490000|2024-11-20 18:48:10|110766.9|110716.9|110755.9|110705.9|110766.9|110716.9|110754.3|110704.3|37
1732128500000|2024-11-20 18:48:20|110752.4|110702.4|110741.7|110716.7|110754.4|110719.3|110735.8|110700.8|32
1732128510000|2024-11-20 18:48:30|110744.6|110719.6|110742.2|110717.2|110744.6|110719.6|110740.3|110715.3|26
1732128520000|2024-11-20 18:48:40|110742.7|110717.7|110743.7|110718.7|110747.5|110722.5|110740.8|110715.8|25
1732128530000|2024-11-20 18:48:50|110749.3|110724.3|110743.1|110718.1|110749.5|110724.5|110742.4|110717.4|24
1732128540000|2024-11-20 18:49:00|110743.8|110718.8|110775|110750|110776.6|110751.6|110742.5|110717.5|66
1732128550000|2024-11-20 18:49:10|110775.3|110750.3|110770.8|110745.8|110785.8|110750.6|110763|110724.2|66
1732128560000|2024-11-20 18:49:20|110765.2|110740.2|110765.5|110740.5|110771.3|110746.3|110761.9|110736.9|53
1732128570000|2024-11-20 18:49:30|110769.4|110744.4|110759.2|110734.2|110784|110746.6|110758.5|110722|46
1732128580000|2024-11-20 18:49:40|110760.4|110735.4|110760.1|110735.1|110767.2|110742.2|110759.5|110734.5|47
1732128590000|2024-11-20 18:49:50|110761.4|110736.4|110761.8|110736.8|110762.2|110737.2|110756.8|110731.8|32
1732128600000|2024-11-20 18:50:00|110760.2|110735.2|110762.9|110737.9|110764.8|110739.8|110758.5|110733.5|23
1732128610000|2024-11-20 18:50:10|110760.4|110735.4|110750.6|110725.6|110769.5|110744.5|110747.9|110722.9|55
1732128620000|2024-11-20 18:50:20|110751.8|110726.8|110750.3|110725.3|110758.8|110733.8|110749.4|110724.4|37
1732128630000|2024-11-20 18:50:30|110752.2|110727.2|110749.4|110724.4|110754.8|110729.8|110742.1|110717.1|59
1732128640000|2024-11-20 18:50:40|110747.5|110722.5|110747|110722|110750.8|110725.8|110741.9|110716.9|41
1732128650000|2024-11-20 18:50:50|110748.6|110723.6|110749.6|110724.6|110752.2|110727.2|110740.1|110715.1|63
1732128660000|2024-11-20 18:51:00|110748|110723|110757.8|110707.8|110763.6|110725.4|110746.6|110707.3|46
1732128670000|2024-11-20 18:51:10|110757.1|110707.1|110741.8|110716.8|110757.3|110724.3|110737.5|110707.1|41
1732128680000|2024-11-20 18:51:20|110741.4|110716.4|110748.5|110723.5|110752.7|110724.5|110737.7|110702.5|29
1732128690000|2024-11-20 18:51:30|110749.3|110724.3|110746.7|110721.7|110759.9|110725.3|110742.7|110702.1|58
1732128700000|2024-11-20 18:51:40|110745.3|110720.3|110744|110719|110749.5|110724.5|110740.3|110715.3|57
1732128710000|2024-11-20 18:51:50|110745.2|110720.2|110748.1|110723.1|110752|110727|110744.5|110719.5|36
1732128720000|2024-11-20 18:52:00|110747.5|110722.5|110749.6|110724.6|110752.2|110727.2|110747.5|110722.5|30
1732128730000|2024-11-20 18:52:10|110749.5|110724.5|110754.2|110729.2|110754.2|110729.2|110747.5|110722.5|31
1732128740000|2024-11-20 18:52:20|110753.8|110728.8|110743.4|110718.4|110755.8|110730.8|110741.1|110716.1|45
1732128750000|2024-11-20 18:52:30|110745.9|110720.9|110744|110719|110746.4|110721.4|110741.3|110716.3|14
1732128760000|2024-11-20 18:52:40|110747|110722|110746.9|110721.9|110747|110722|110740.3|110715.3|22
1732128770000|2024-11-20 18:52:50|110747.9|110722.9|110745.6|110720.6|110747.9|110722.9|110742.8|110717.8|18
1732128780000|2024-11-20 18:53:00|110746.8|110721.8|110749.5|110724.5|110755.7|110730.7|110742.5|110717.5|30
1732128790000|2024-11-20 18:53:10|110750.9|110725.9|110745.4|110720.4|110750.9|110725.9|110743.2|110718.2|26
1732128800000|2024-11-20 18:53:20|110746.3|110721.3|110750.2|110725.2|110750.2|110725.2|110742.6|110717.6|23
1732128810000|2024-11-20 18:53:30|110749.4|110724.4|110746.6|110721.6|110750.1|110725.1|110743.7|110718.7|27
1732128820000|2024-11-20 18:53:40|110745|110720|110744.7|110719.7|110745.5|110720.5|110740.6|110715.6|8
1732128830000|2024-11-20 18:53:50|110745.4|110720.4|110745.9|110720.9|110747.7|110722.7|110743.1|110718.1|13
1732128840000|2024-11-20 18:54:00|110744.9|110719.9|110747|110722|110747|110722|110743.1|110718.1|12
1732128850000|2024-11-20 18:54:10|110746.2|110721.2|110754.2|110729.2|110755.5|110730.5|110745.5|110720.5|28
1732128860000|2024-11-20 18:54:20|110754.5|110729.5|110747.4|110722.4|110754.5|110729.5|110743.8|110718.8|17
1732128870000|2024-11-20 18:54:30|110747.8|110722.8|110747.2|110722.2|110748|110723|110746.5|110721.5|7
1732128880000|2024-11-20 18:54:40|110746.7|110721.7|110748.2|110723.2|110749|110724|110746.7|110721.7|10
1732128890000|2024-11-20 18:54:50|110748|110723|110748.1|110723.1|110753.8|110728.8|110747.8|110722.8|15
1732128900000|2024-11-20 18:55:00|110747.7|110722.7|110748.9|110723.9|110748.9|110723.9|110747.3|110722.3|4
1732128910000|2024-11-20 18:55:10|110749.3|110724.3|110749.3|110724.3|110749.3|110724.3|110748.3|110723.3|4
1732128920000|2024-11-20 18:55:20|110750.6|110725.6|110744.5|110719.5|110750.6|110725.6|110736.4|110711.4|28
1732128930000|2024-11-20 18:55:30|110744.2|110719.2|110745.1|110720.1|110745.6|110720.6|110740.4|110715.4|17
1732128940000|2024-11-20 18:55:40|110746.1|110721.1|110748.4|110723.4|110748.4|110723.4|110746.1|110721.1|9
1732128950000|2024-11-20 18:55:50|110748.7|110723.7|110744.1|110719.1|110748.8|110723.8|110739.6|110714.6|25
1732128960000|2024-11-20 18:56:00|110743.2|110718.2|110742.2|110717.2|110743.4|110718.4|110739.6|110714.6|16
1732128970000|2024-11-20 18:56:10|110739.8|110714.8|110734.6|110709.6|110743.2|110718.2|110734.6|110709.6|17
1732128980000|2024-11-20 18:56:20|110733.5|110708.5|110730.6|110705.6|110733.5|110708.5|110730.6|110705.6|11
1732128990000|2024-11-20 18:56:30|110730.7|110705.7|110732.8|110707.8|110738.4|110713.4|110730.7|110705.7|17
1732129000000|2024-11-20 18:56:40|110733.4|110708.4|110737|110712|110741.2|110716.2|110733.4|110708.4|20
1732129010000|2024-11-20 18:56:50|110736.9|110711.9|110734.7|110709.7|110736.9|110711.9|110733|110708|11
1732129020000|2024-11-20 18:57:00|110734.8|110709.8|110716.7|110691.7|110734.8|110709.8|110709|110684|33
1732129030000|2024-11-20 18:57:10|110718.9|110693.9|110713.9|110688.9|110719.6|110694.6|110710.6|110685.6|54
1732129040000|2024-11-20 18:57:20|110713|110688|110705.5|110680.5|110719|110694|110703|110678|43
1732129050000|2024-11-20 18:57:30|110699.4|110674.4|110694.7|110669.7|110701.6|110676.6|110690.4|110665.4|60
1732129060000|2024-11-20 18:57:40|110697.6|110672.6|110697.4|110672.4|110707.8|110674.5|110688|110651.8|74
1732129070000|2024-11-20 18:57:50|110694.1|110669.1|110697.8|110672.8|110703.6|110678.6|110691.7|110666.7|63
1732129080000|2024-11-20 18:58:00|110699.2|110674.2|110704.6|110679.6|110705.8|110680.8|110696.1|110671.1|50
1732129090000|2024-11-20 18:58:10|110704.8|110679.8|110707.2|110682.2|110718.4|110693.4|110701.3|110676.3|32
1732129100000|2024-11-20 18:58:20|110705.4|110680.4|110713.1|110688.1|110718.8|110693.8|110703|110678|33
1732129110000|2024-11-20 18:58:30|110711.5|110686.5|110719.3|110694.3|110719.6|110694.6|110711.5|110686.5|10
1732129120000|2024-11-20 18:58:40|110718.9|110693.9|110716.1|110691.1|110719|110694|110713.4|110688.4|13
1732129130000|2024-11-20 18:58:50|110717.6|110692.6|110703.5|110678.5|110718.1|110693.1|110703.5|110678.5|16
1732129140000|2024-11-20 18:59:00|110702.6|110677.6|110703.5|110678.5|110704|110679|110700|110675|21
1732129150000|2024-11-20 18:59:10|110704.3|110679.3|110698.3|110673.3|110710.4|110685.4|110697.8|110672.8|21
1732129160000|2024-11-20 18:59:20|110697.5|110672.5|110699|110674|110699|110674|110697.5|110672.5|7
1732129170000|2024-11-20 18:59:30|110698.5|110673.5|110691.2|110666.2|110698.5|110673.5|110691.2|110666.2|28
1732129180000|2024-11-20 18:59:40|110692.6|110667.6|110700.9|110675.9|110703.7|110678.7|110692.2|110667.2|24
1732129190000|2024-11-20 18:59:50|110702.1|110677.1|110700.6|110675.6|110703.9|110678.9|110699|110674|16
1732129200000|2024-11-20 19:00:00|110698.6|110673.6|110673.3|110648.3|110698.6|110673.6|110673.3|110648.3|51
1732129210000|2024-11-20 19:00:10|110667.8|110642.8|110658.9|110633.9|110669.9|110644.9|110658.2|110633.2|46
1732129220000|2024-11-20 19:00:20|110660.6|110635.6|110659.2|110634.2|110663|110638|110652.6|110627.6|49
1732129230000|2024-11-20 19:00:30|110659.9|110634.9|110660.8|110635.8|110666.8|110641.8|110654.6|110629.6|51
1732129240000|2024-11-20 19:00:40|110660.3|110635.3|110681.6|110656.6|110681.6|110656.6|110660.3|110635.3|46
1732129250000|2024-11-20 19:00:50|110684.5|110659.5|110690.5|110665.5|110692.4|110667.4|110682.6|110657.6|46
1732129260000|2024-11-20 19:01:00|110688.3|110663.3|110693.2|110668.2|110696.2|110671.2|110688.3|110663.3|38
1732129270000|2024-11-20 19:01:10|110694|110669|110688.1|110663.1|110695|110670|110687.3|110662.3|30
1732129280000|2024-11-20 19:01:20|110689.3|110664.3|110683.9|110658.9|110689.6|110664.6|110679.7|110654.7|37
1732129290000|2024-11-20 19:01:30|110686.2|110661.2|110692|110667|110693.3|110668.3|110683|110658|37
1732129300000|2024-11-20 19:01:40|110692.3|110667.3|110691.8|110666.8|110694|110669|110690|110665|41
1732129310000|2024-11-20 19:01:50|110693.2|110668.2|110700.1|110675.1|110700.1|110675.1|110691.7|110666.7|47
1732129320000|2024-11-20 19:02:00|110698.1|110673.1|110699.5|110674.5|110705.3|110680.3|110698.1|110673.1|41
1732129330000|2024-11-20 19:02:10|110698.2|110673.2|110690.7|110665.7|110701.1|110676.1|110688|110663|35
1732129340000|2024-11-20 19:02:20|110692.6|110667.6|110688.5|110663.5|110692.6|110667.6|110684.3|110659.3|43
1732129350000|2024-11-20 19:02:30|110689.2|110664.2|110686.9|110661.9|110691|110666|110686.3|110661.3|40
1732129360000|2024-11-20 19:02:40|110688.2|110663.2|110686.5|110661.5|110690.6|110665.6|110683.9|110658.9|40
1732129370000|2024-11-20 19:02:50|110687.9|110662.9|110692|110667|110693.8|110668.8|110685.4|110660.4|33
1732129380000|2024-11-20 19:03:00|110692.3|110667.3|110677.2|110652.2|110692.3|110667.3|110675.9|110650.9|51
1732129390000|2024-11-20 19:03:10|110676.5|110651.5|110680.7|110655.7|110680.7|110655.7|110676.3|110651.3|43
1732129400000|2024-11-20 19:03:20|110683.6|110658.6|110683.6|110658.6|110685.8|110660.8|110678.8|110653.8|41
1732129410000|2024-11-20 19:03:30|110680.6|110655.6|110691.1|110666.1|110691.3|110666.3|110679.9|110654.9|44
1732129420000|2024-11-20 19:03:40|110690.9|110665.9|110691.8|110666.8|110693.2|110668.2|110689.6|110664.6|14
1732129430000|2024-11-20 19:03:50|110691.1|110666.1|110690.8|110665.8|110696.2|110671.2|110689.9|110664.9|20
1732129440000|2024-11-20 19:04:00|110691|110666|110691.1|110666.1|110691.1|110666.1|110687.7|110662.7|23
1732129450000|2024-11-20 19:04:10|110691.6|110666.6|110693.7|110668.7|110694.7|110669.7|110691.1|110666.1|15
1732129460000|2024-11-20 19:04:20|110693|110668|110703.2|110678.2|110704.8|110679.8|110693|110668|28
1732129470000|2024-11-20 19:04:30|110703.6|110678.6|110701.5|110676.5|110708.9|110683.9|110701.5|110676.5|26
1732129480000|2024-11-20 19:04:40|110701.1|110676.1|110703.3|110678.3|110704.4|110679.4|110701.1|110676.1|19
1732129490000|2024-11-20 19:04:50|110703.6|110678.6|110690.8|110665.8|110703.9|110678.9|110688.1|110663.1|33
1732129500000|2024-11-20 19:05:00|110691.6|110666.6|110692.2|110667.2|110694.4|110669.4|110690.8|110665.8|26
1732129510000|2024-11-20 19:05:10|110692.8|110667.8|110690.9|110665.9|110698.9|110673.9|110687.3|110662.3|17
1732129520000|2024-11-20 19:05:20|110689.6|110664.6|110692|110667|110692.8|110667.8|110687|110662|21
1732129530000|2024-11-20 19:05:30|110691.1|110666.1|110676.1|110651.1|110691.1|110666.1|110670.3|110645.3|42
1732129540000|2024-11-20 19:05:40|110675.2|110650.2|110694|110669|110694|110669|110675.2|110650.2|39
1732129550000|2024-11-20 19:05:50|110694.8|110669.8|110697.7|110672.7|110698.2|110673.2|110692.9|110667.9|19
1732129560000|2024-11-20 19:06:00|110698.4|110673.4|110702.4|110677.4|110702.4|110677.4|110693.1|110668.1|34
1732129570000|2024-11-20 19:06:10|110701.4|110676.4|110710.7|110685.7|110714.5|110689.5|110698.9|110673.9|43
1732129580000|2024-11-20 19:06:20|110713.5|110688.5|110706.6|110681.6|110713.8|110688.8|110706.6|110681.6|29
1732129590000|2024-11-20 19:06:30|110706.4|110681.4|110706.5|110681.5|110713.1|110688.1|110705|110680|38
1732129600000|2024-11-20 19:06:40|110708.6|110683.6|110704.4|110679.4|110710.5|110685.5|110704.1|110679.1|41
1732129610000|2024-11-20 19:06:50|110708.6|110683.6|110714.8|110689.8|110714.9|110689.9|110704.9|110679.9|30
1732129620000|2024-11-20 19:07:00|110714.3|110689.3|110718.2|110693.2|110718.6|110693.6|110714.1|110689.1|21
1732129630000|2024-11-20 19:07:10|110722|110697|110707|110682|110722.1|110697.1|110706.6|110681.6|42
1732129640000|2024-11-20 19:07:20|110711.4|110686.4|110720.2|110695.2|110722.1|110697.1|110704.1|110679.1|33
1732129650000|2024-11-20 19:07:30|110720.9|110695.9|110725.4|110700.4|110727.6|110702.6|110718.5|110693.5|26
1732129660000|2024-11-20 19:07:40|110727.6|110702.6|110726.5|110701.5|110728.3|110703.3|110725.4|110700.4|29
1732129670000|2024-11-20 19:07:50|110724.2|110699.2|110724.4|110699.4|110729.6|110704.6|110719.7|110694.7|24
1732129680000|2024-11-20 19:08:00|110726.8|110701.8|110727|110702|110728.3|110703.3|110725.3|110700.3|30
1732129690000|2024-11-20 19:08:10|110727.7|110702.7|110720|110695|110728|110703|110709.7|110684.7|36
1732129700000|2024-11-20 19:08:20|110717|110692|110721|110696|110723.8|110698.8|110717|110692|40
1732129710000|2024-11-20 19:08:30|110719.5|110694.5|110722.2|110697.2|110723|110698|110719|110694|17
1732129720000|2024-11-20 19:08:40|110722|110697|110715.1|110690.1|110724.7|110699.7|110711.7|110686.7|30
1732129730000|2024-11-20 19:08:50|110714.5|110689.5|110720.5|110695.5|110723.2|110698.2|110712.7|110687.7|28
1732129740000|2024-11-20 19:09:00|110721.1|110696.1|110716.3|110691.3|110722.6|110697.6|110712.2|110687.2|35
1732129750000|2024-11-20 19:09:10|110713.1|110688.1|110712.4|110687.4|110718.4|110693.4|110711.4|110686.4|38
1732129760000|2024-11-20 19:09:20|110712.7|110687.7|110718.7|110693.7|110722.1|110697.1|110712.3|110687.3|31
1732129770000|2024-11-20 19:09:30|110719.9|110694.9|110713.2|110688.2|110722.7|110697.7|110713.2|110688.2|49
1732129780000|2024-11-20 19:09:40|110713.6|110688.6|110712.9|110687.9|110721.1|110696.1|110711.9|110686.9|49
1732129790000|2024-11-20 19:09:50|110712.1|110687.1|110718.5|110693.5|110718.7|110693.7|110711.7|110686.7|35
1732129800000|2024-11-20 19:10:00|110718.6|110693.6|110720.6|110695.6|110720.6|110695.6|110716|110691|20
1732129810000|2024-11-20 19:10:10|110717.9|110692.9|110726.4|110701.4|110726.6|110701.6|110717.9|110692.9|29
1732129820000|2024-11-20 19:10:20|110724|110699|110724.5|110699.5|110725.8|110700.8|110720.7|110695.7|24
1732129830000|2024-11-20 19:10:30|110724|110699|110726.9|110701.9|110729.2|110704.2|110723.3|110698.3|24
1732129840000|2024-11-20 19:10:40|110729.1|110704.1|110727.9|110702.9|110729.9|110704.9|110722.3|110697.3|22
1732129850000|2024-11-20 19:10:50|110727.2|110702.2|110725.6|110700.6|110729.2|110704.2|110723.4|110698.4|28
1732129860000|2024-11-20 19:11:00|110726.6|110701.6|110723.2|110698.2|110726.6|110701.6|110717|110692|37
1732129870000|2024-11-20 19:11:10|110721|110696|110720.1|110695.1|110722.8|110697.8|110718.4|110693.4|21
1732129880000|2024-11-20 19:11:20|110715.5|110690.5|110697|110672|110717.9|110692.9|110693.2|110668.2|24
1732129890000|2024-11-20 19:11:30|110698.8|110673.8|110700.2|110675.2|110702|110677|110697.3|110672.3|38
1732129900000|2024-11-20 19:11:40|110700.8|110675.8|110705.5|110680.5|110707.8|110682.8|110700|110675|24
1732129910000|2024-11-20 19:11:50|110706.5|110681.5|110711.8|110686.8|110715|110690|110703|110678|26
1732129920000|2024-11-20 19:12:00|110709|110684|110706.4|110681.4|110713.1|110688.1|110703.4|110678.4|44
1732129930000|2024-11-20 19:12:10|110705.2|110680.2|110709.9|110684.9|110711.4|110686.4|110703.5|110678.5|29
1732129940000|2024-11-20 19:12:20|110711.6|110686.6|110709.6|110684.6|110713|110688|110707.6|110682.6|11
1732129950000|2024-11-20 19:12:30|110709.2|110684.2|110695.8|110670.8|110709.7|110684.7|110692.8|110667.8|39
1732129960000|2024-11-20 19:12:40|110696.2|110671.2|110698.7|110673.7|110700.9|110675.9|110696.2|110671.2|33
1732129970000|2024-11-20 19:12:50|110698.3|110673.3|110696.8|110671.8|110701.6|110676.6|110694.2|110669.2|33
1732129980000|2024-11-20 19:13:00|110696.9|110671.9|110703.9|110678.9|110703.9|110678.9|110696.8|110671.8|28
1732129990000|2024-11-20 19:13:10|110701.8|110676.8|110701.3|110676.3|110703.9|110678.9|110699.9|110674.9|18
1732130000000|2024-11-20 19:13:20|110701.2|110676.2|110696.3|110671.3|110702|110677|110692|110667|25
1732130010000|2024-11-20 19:13:30|110695.5|110670.5|110692.6|110667.6|110697|110672|110686.3|110661.3|29
1732130020000|2024-11-20 19:13:40|110689.5|110664.5|110694|110669|110698.7|110673.7|110688.8|110663.8|40
1732130030000|2024-11-20 19:13:50|110693.7|110668.7|110695.3|110670.3|110696.2|110671.2|110692.7|110667.7|27
1732130040000|2024-11-20 19:14:00|110695.6|110670.6|110710.4|110685.4|110710.9|110685.9|110690.9|110665.9|42
1732130050000|2024-11-20 19:14:10|110710.1|110685.1|110700.2|110675.2|110712.3|110687.3|110700.2|110675.2|31
1732130060000|2024-11-20 19:14:20|110701.2|110676.2|110699.1|110674.1|110701.6|110676.6|110696.9|110671.9|25
1732130070000|2024-11-20 19:14:30|110698.9|110673.9|110698|110673|110698.9|110673.9|110695.1|110670.1|19
1732130080000|2024-11-20 19:14:40|110697.9|110672.9|110694.5|110669.5|110702.4|110677.4|110693.7|110668.7|24
1732130090000|2024-11-20 19:14:50|110695.7|110670.7|110697.3|110672.3|110698.5|110673.5|110694.4|110669.4|30
1732130100000|2024-11-20 19:15:00|110694.6|110669.6|110690.5|110665.5|110697.9|110672.9|110687.3|110662.3|36
1732130110000|2024-11-20 19:15:10|110692.2|110667.2|110683.2|110658.2|110692.2|110667.2|110681.8|110656.8|37
1732130120000|2024-11-20 19:15:20|110683.1|110658.1|110669.2|110644.2|110685|110660|110667.6|110642.6|44
1732130130000|2024-11-20 19:15:30|110670.4|110645.4|110681.5|110656.5|110682.8|110657.8|110668.3|110643.3|46
1732130140000|2024-11-20 19:15:40|110681.9|110656.9|110673.7|110648.7|110682.6|110657.6|110673.7|110648.7|57
1732130150000|2024-11-20 19:15:50|110673.6|110648.6|110669.8|110644.8|110674|110649|110669.3|110644.3|30
1732130160000|2024-11-20 19:16:00|110668.8|110643.8|110669.5|110644.5|110672.6|110647.6|110665.8|110640.8|50
1732130170000|2024-11-20 19:16:10|110667.7|110642.7|110673|110648|110673.5|110648.5|110667.7|110642.7|45
1732130180000|2024-11-20 19:16:20|110671.9|110646.9|110668|110643|110672.8|110647.8|110667.4|110642.4|29
1732130190000|2024-11-20 19:16:30|110667.6|110642.6|110670.3|110645.3|110671.1|110646.1|110666.9|110641.9|16
1732130200000|2024-11-20 19:16:40|110668.2|110643.2|110673.1|110648.1|110673.1|110648.1|110668.2|110643.2|14
1732130210000|2024-11-20 19:16:50|110672.7|110647.7|110687.3|110662.3|110687.3|110662.3|110672.7|110647.7|41
1732130220000|2024-11-20 19:17:00|110684|110659|110690.5|110665.5|110693.8|110668.8|110683.6|110658.6|47
1732130230000|2024-11-20 19:17:10|110690.8|110665.8|110703.3|110678.3|110703.3|110678.3|110685.2|110660.2|34
1732130240000|2024-11-20 19:17:20|110702.3|110677.3|110690.7|110665.7|110702.3|110677.3|110685.5|110660.5|54
1732130250000|2024-11-20 19:17:30|110689|110664|110692.3|110667.3|110694.8|110669.8|110687.6|110662.6|38
1732130260000|2024-11-20 19:17:40|110691.3|110666.3|110694|110669|110694|110669|110688.4|110663.4|41
1732130270000|2024-11-20 19:17:50|110692.1|110667.1|110699.2|110674.2|110700|110675|110691.6|110666.6|32
1732130280000|2024-11-20 19:18:00|110699.7|110674.7|110699.4|110674.4|110700.2|110675.2|110696.6|110671.6|29
1732130290000|2024-11-20 19:18:10|110697.4|110672.4|110695.7|110670.7|110699.7|110674.7|110694.1|110669.1|26
1732130300000|2024-11-20 19:18:20|110693.8|110668.8|110695.9|110670.9|110700.3|110675.3|110693.8|110668.8|33
1732130310000|2024-11-20 19:18:30|110696.7|110671.7|110698.5|110673.5|110698.5|110673.5|110693|110668|32
1732130320000|2024-11-20 19:18:40|110696.7|110671.7|110697.9|110672.9|110698.9|110673.9|110694.3|110669.3|17
1732130330000|2024-11-20 19:18:50|110695.9|110670.9|110698.9|110673.9|110699.4|110674.4|110694.5|110669.5|19
1732130340000|2024-11-20 19:19:00|110699.4|110674.4|110697.6|110672.6|110699.4|110674.4|110696.1|110671.1|12
1732130350000|2024-11-20 19:19:10|110695.7|110670.7|110700.8|110675.8|110701.4|110676.4|110693.8|110668.8|27
1732130360000|2024-11-20 19:19:20|110699.8|110674.8|110702.2|110677.2|110702.7|110677.7|110692.7|110667.7|26
1732130370000|2024-11-20 19:19:30|110701.4|110676.4|110700.2|110675.2|110702.3|110677.3|110693.3|110668.3|36
1732130380000|2024-11-20 19:19:40|110700.9|110675.9|110699.5|110674.5|110701.6|110676.6|110697.1|110672.1|20
1732130390000|2024-11-20 19:19:50|110697.4|110672.4|110698.3|110673.3|110701|110676|110692.5|110667.5|29
1732130400000|2024-11-20 19:20:00|110697.6|110672.6|110704.2|110679.2|110704.6|110679.6|110695.7|110670.7|32
1732130410000|2024-11-20 19:20:10|110703.8|110678.8|110703.8|110678.8|110705.4|110680.4|110702.6|110677.6|16
1732130420000|2024-11-20 19:20:20|110704.2|110679.2|110703.2|110678.2|110704.2|110679.2|110700|110675|19
1732130430000|2024-11-20 19:20:30|110702.7|110677.7|110702.8|110677.8|110702.8|110677.8|110695.9|110670.9|13
1732130440000|2024-11-20 19:20:40|110701|110676|110696.4|110671.4|110703.7|110678.7|110695.7|110670.7|19
1732130450000|2024-11-20 19:20:50|110697.8|110672.8|110703.9|110678.9|110704.4|110679.4|110697.8|110672.8|15
1732130460000|2024-11-20 19:21:00|110702.1|110677.1|110702.8|110677.8|110703.5|110678.5|110690.4|110665.4|27
1732130470000|2024-11-20 19:21:10|110703.3|110678.3|110699.4|110674.4|110703.9|110678.9|110697.4|110672.4|18
1732130480000|2024-11-20 19:21:20|110699.3|110674.3|110702.8|110677.8|110704.8|110679.8|110697.8|110672.8|13
1732130490000|2024-11-20 19:21:30|110702.6|110677.6|110706.2|110681.2|110706.4|110681.4|110696.6|110671.6|18
1732130500000|2024-11-20 19:21:40|110706.4|110681.4|110703.8|110678.8|110706.4|110681.4|110701.7|110676.7|11
1732130510000|2024-11-20 19:21:50|110704.2|110679.2|110700.5|110675.5|110704.4|110679.4|110695.1|110670.1|19
1732130520000|2024-11-20 19:22:00|110698.6|110673.6|110700.9|110675.9|110701.1|110676.1|110691.7|110666.7|21
1732130530000|2024-11-20 19:22:10|110699.8|110674.8|110698.3|110673.3|110701.1|110676.1|110694.5|110669.5|18
1732130540000|2024-11-20 19:22:20|110697.7|110672.7|110692.2|110667.2|110701.7|110676.7|110685.5|110660.5|21
1732130550000|2024-11-20 19:22:30|110693|110668|110700.5|110675.5|110700.8|110675.8|110690.2|110665.2|31
1732130560000|2024-11-20 19:22:40|110698.7|110673.7|110700.7|110675.7|110701.5|110676.5|110693.1|110668.1|29
1732130570000|2024-11-20 19:22:50|110701.5|110676.5|110701.6|110676.6|110701.9|110676.9|110698.5|110673.5|24
1732130580000|2024-11-20 19:23:00|110701.8|110676.8|110702.3|110677.3|110703.3|110678.3|110698.3|110673.3|23
1732130590000|2024-11-20 19:23:10|110703.5|110678.5|110700.7|110675.7|110704.6|110679.6|110694.4|110669.4|27
1732130600000|2024-11-20 19:23:20|110699.6|110674.6|110701|110676|110701.1|110676.1|110685.8|110660.8|18
1732130610000|2024-11-20 19:23:30|110701.2|110676.2|110697.3|110672.3|110701.7|110676.7|110694.4|110669.4|16
1732130620000|2024-11-20 19:23:40|110694.7|110669.7|110726.5|110701.5|110738.6|110701.5|110694.7|110669.7|46
1732130630000|2024-11-20 19:23:50|110725.7|110700.7|110730.1|110705.1|110740.2|110707.6|110723.1|110686|69
1732130640000|2024-11-20 19:24:00|110731.8|110706.8|110732|110707|110733.6|110708.6|110731.8|110706.8|6
1732130650000|2024-11-20 19:24:10|110732.7|110707.7|110733.9|110708.9|110733.9|110708.9|110730.2|110705.2|20
1732130660000|2024-11-20 19:24:20|110734.8|110709.8|110749|110724|110766.3|110730.6|110734.8|110708.1|78
1732130670000|2024-11-20 19:24:30|110753.7|110728.7|110755|110705|110756.6|110728.7|110738.5|110698.9|78
1732130680000|2024-11-20 19:24:40|110753.7|110703.7|110735.2|110710.2|110756.3|110718.5|110733.2|110694.1|65
1732130690000|2024-11-20 19:24:50|110734|110709|110737.9|110712.9|110738.5|110713.5|110732.5|110707.5|44
1732130700000|2024-11-20 19:25:00|110731.5|110706.5|110738.1|110713.1|110748.2|110715.4|110731.5|110692.5|42
1732130710000|2024-11-20 19:25:10|110737.1|110712.1|110726.7|110701.7|110749|110712.1|110724.8|110692.5|56
1732130720000|2024-11-20 19:25:20|110728.2|110703.2|110730|110680|110734.8|110703.4|110713.7|110680|54
1732130730000|2024-11-20 19:25:30|110732|110682|110719.9|110694.9|110732.7|110697.8|110718.8|110679.7|46
1732130740000|2024-11-20 19:25:40|110720|110695|110718.6|110693.6|110724|110699|110716.5|110691.5|55
1732130750000|2024-11-20 19:25:50|110720.1|110695.1|110716.5|110691.5|110720.1|110695.1|110712.4|110687.4|39
1732130760000|2024-11-20 19:26:00|110715.4|110690.4|110718.4|110693.4|110724.2|110699.2|110714.7|110689.7|44
1732130770000|2024-11-20 19:26:10|110717|110692|110706|110681|110721.1|110696.1|110704|110679|36
1732130780000|2024-11-20 19:26:20|110704.2|110679.2|110707.5|110682.5|110707.5|110682.5|110703.6|110678.6|25
1732130790000|2024-11-20 19:26:30|110707.6|110682.6|110696.9|110671.9|110707.6|110682.6|110694.1|110669.1|43
1732130800000|2024-11-20 19:26:40|110697.3|110672.3|110705.6|110680.6|110707|110682|110697.3|110672.3|32
1732130810000|2024-11-20 19:26:50|110705|110680|110697.6|110672.6|110705.6|110680.6|110695.6|110670.6|43
1732130820000|2024-11-20 19:27:00|110696.2|110671.2|110702|110677|110703.3|110678.3|110695.4|110670.4|31
1732130830000|2024-11-20 19:27:10|110702.6|110677.6|110695.2|110670.2|110706.7|110681.7|110694|110669|26
1732130840000|2024-11-20 19:27:20|110695.6|110670.6|110699|110674|110700.6|110675.6|110695|110670|24
1732130850000|2024-11-20 19:27:30|110699.8|110674.8|110711.1|110686.1|110712.5|110687.5|110699.8|110674.8|29
1732130860000|2024-11-20 19:27:40|110711.8|110686.8|110707.4|110682.4|110712.1|110687.1|110704.4|110679.4|41
1732130870000|2024-11-20 19:27:50|110708.3|110683.3|110704.7|110679.7|110709.5|110684.5|110704|110679|29
1732130880000|2024-11-20 19:28:00|110705.3|110680.3|110706.9|110681.9|110712.4|110687.4|110705.3|110680.3|44
1732130890000|2024-11-20 19:28:10|110707.6|110682.6|110706.5|110681.5|110708.6|110683.6|110704.3|110679.3|23
1732130900000|2024-11-20 19:28:20|110706.6|110681.6|110706.2|110681.2|110709.5|110684.5|110704|110679|19
1732130910000|2024-11-20 19:28:30|110706.3|110681.3|110709.1|110684.1|110711.1|110686.1|110706.3|110681.3|34
1732130920000|2024-11-20 19:28:40|110710|110685|110709.3|110684.3|110712.7|110687.7|110707.5|110682.5|32
1732130930000|2024-11-20 19:28:50|110708.4|110683.4|110710.8|110685.8|110713.4|110688.4|110708.3|110683.3|18
1732130940000|2024-11-20 19:29:00|110709.8|110684.8|110712.9|110687.9|110715.1|110690.1|110707.8|110682.8|22
1732130950000|2024-11-20 19:29:10|110715.6|110690.6|110709.1|110684.1|110715.6|110690.6|110708.7|110683.7|28
1732130960000|2024-11-20 19:29:20|110709.3|110684.3|110711.6|110686.6|110712.7|110687.7|110709.3|110684.3|9
1732130970000|2024-11-20 19:29:30|110711.7|110686.7|110708.3|110683.3|110713.5|110688.5|110706.2|110681.2|39
1732130980000|2024-11-20 19:29:40|110708.4|110683.4|110707.4|110682.4|110710.4|110685.4|110705.4|110680.4|28
1732130990000|2024-11-20 19:29:50|110707.9|110682.9|110712.9|110687.9|110712.9|110687.9|110706.6|110681.6|20
1732131000000|2024-11-20 19:30:00|110715.5|110690.5|110715.9|110690.9|110717.6|110692.6|110710.2|110685.2|30
1732131010000|2024-11-20 19:30:10|110714.7|110689.7|110704.1|110679.1|110714.7|110689.7|110702.8|110677.8|36
1732131020000|2024-11-20 19:30:20|110708.4|110683.4|110705.1|110680.1|110708.4|110683.4|110703.6|110678.6|14
1732131030000|2024-11-20 19:30:30|110706.6|110681.6|110714|110689|110717.1|110692.1|110704|110679|26
1732131040000|2024-11-20 19:30:40|110715.2|110690.2|110717.5|110692.5|110728.5|110695.5|110715.2|110676.6|30
1732131050000|2024-11-20 19:30:50|110718.2|110693.2|110716.5|110691.5|110718.2|110693.2|110714.8|110689.8|10
1732131060000|2024-11-20 19:31:00|110719.3|110694.3|110716.7|110691.7|110719.9|110694.9|110712.1|110687.1|34
1732131070000|2024-11-20 19:31:10|110717.6|110692.6|110715|110690|110717.6|110692.6|110713.7|110688.7|16
1732131080000|2024-11-20 19:31:20|110716|110691|110709.9|110684.9|110716|110691|110709.7|110684.7|16
1732131090000|2024-11-20 19:31:30|110710.4|110685.4|110716.3|110691.3|110716.7|110691.7|110710.4|110685.4|19
1732131100000|2024-11-20 19:31:40|110716.4|110691.4|110713.4|110688.4|110716.4|110691.4|110712.5|110687.5|5
1732131110000|2024-11-20 19:31:50|110714.3|110689.3|110713.6|110688.6|110714.8|110689.8|110711.1|110686.1|7
1732131120000|2024-11-20 19:32:00|110712.6|110687.6|110694.9|110669.9|110714.1|110689.1|110691.7|110666.7|39
1732131130000|2024-11-20 19:32:10|110694.3|110669.3|110694|110669|110694.7|110669.7|110691.9|110666.9|8
1732131140000|2024-11-20 19:32:20|110692.5|110667.5|110693.4|110668.4|110693.8|110668.8|110692.4|110667.4|8
1732131150000|2024-11-20 19:32:30|110693.5|110668.5|110702.7|110677.7|110702.7|110677.7|110691.4|110666.4|20
1732131160000|2024-11-20 19:32:40|110703.5|110678.5|110722.6|110697.6|110723.4|110698.4|110703.5|110678.5|40
1732131170000|2024-11-20 19:32:50|110725.8|110700.8|110730.3|110705.3|110733.3|110708.3|110723.1|110698.1|74
1732131180000|2024-11-20 19:33:00|110728.3|110703.3|110733.7|110708.7|110745.2|110709.9|110726.3|110688.7|77
1732131190000|2024-11-20 19:33:10|110732.5|110707.5|110726.6|110701.6|110744.4|110708.9|110722.7|110686.4|69
1732131200000|2024-11-20 19:33:20|110727.9|110702.9|110730.6|110705.6|110734.4|110709.4|110725.3|110700.3|66
1732131210000|2024-11-20 19:33:30|110729.2|110704.2|110726.3|110701.3|110733|110708|110725.5|110700.5|37
1732131220000|2024-11-20 19:33:40|110726.5|110701.5|110726.2|110701.2|110731.9|110706.9|110725.5|110700.5|31
1732131230000|2024-11-20 19:33:50|110726.3|110701.3|110728.6|110703.6|110730.8|110705.8|110726.3|110701.3|6
1732131240000|2024-11-20 19:34:00|110727.8|110702.8|110728.2|110703.2|110730.5|110705.5|110725.8|110700.8|32
1732131250000|2024-11-20 19:34:10|110730.1|110705.1|110726.6|110701.6|110730.1|110705.1|110724.6|110699.6|15
1732131260000|2024-11-20 19:34:20|110724.3|110699.3|110725.9|110700.9|110732.2|110707.2|110724.3|110699.3|39
1732131270000|2024-11-20 19:34:30|110728.2|110703.2|110727.2|110702.2|110728.6|110703.6|110723.1|110698.1|37
1732131280000|2024-11-20 19:34:40|110726.7|110701.7|110722.4|110697.4|110727.6|110702.6|110720.5|110695.5|28
1732131290000|2024-11-20 19:34:50|110722|110697|110719.9|110694.9|110724.4|110699.4|110719.7|110694.7|26
1732131300000|2024-11-20 19:35:00|110718.9|110693.9|110710|110685|110723.4|110698.4|110710|110685|45
1732131310000|2024-11-20 19:35:10|110713.5|110688.5|110719|110694|110719|110694|110711.6|110686.6|24
1732131320000|2024-11-20 19:35:20|110717.4|110692.4|110718.4|110693.4|110718.6|110693.6|110715.4|110690.4|7
1732131330000|2024-11-20 19:35:30|110717.6|110692.6|110715.6|110690.6|110717.6|110692.6|110712.1|110687.1|16
1732131340000|2024-11-20 19:35:40|110714.5|110689.5|110716.6|110691.6|110716.8|110691.8|110710.6|110685.6|28
1732131350000|2024-11-20 19:35:50|110718.2|110693.2|110717.6|110692.6|110718.5|110693.5|110716.7|110691.7|8
1732131360000|2024-11-20 19:36:00|110717.7|110692.7|110716|110691|110718.4|110693.4|110714.5|110689.5|6
1732131370000|2024-11-20 19:36:10|110715.1|110690.1|110694.8|110669.8|110715.1|110690.1|110694.8|110669.8|35
1732131380000|2024-11-20 19:36:20|110696.3|110671.3|110697.8|110672.8|110697.8|110672.8|110695.3|110670.3|8
1732131390000|2024-11-20 19:36:30|110696.6|110671.6|110693.8|110668.8|110697.1|110672.1|110691.9|110666.9|17
1732131400000|2024-11-20 19:36:40|110694.4|110669.4|110693.8|110668.8|110696.6|110671.6|110690.7|110665.7|37
1732131410000|2024-11-20 19:36:50|110689.2|110664.2|110691.5|110666.5|110693.5|110668.5|110689.2|110664.2|39
1732131420000|2024-11-20 19:37:00|110691.6|110666.6|110699.2|110674.2|110699.3|110674.3|110691.6|110666.6|42
1732131430000|2024-11-20 19:37:10|110698.5|110673.5|110696.6|110671.6|110700.5|110675.5|110693.6|110668.6|22
1732131440000|2024-11-20 19:37:20|110696.3|110671.3|110695.1|110670.1|110696.3|110671.3|110688.6|110663.6|31
1732131450000|2024-11-20 19:37:30|110693.8|110668.8|110700.3|110675.3|110701.3|110676.3|110693.3|110668.3|19
1732131460000|2024-11-20 19:37:40|110701.3|110676.3|110700.7|110675.7|110702.3|110677.3|110699.2|110674.2|11
1732131470000|2024-11-20 19:37:50|110702.7|110677.7|110700.6|110675.6|110702.7|110677.7|110699.6|110674.6|7
1732131480000|2024-11-20 19:38:00|110699.6|110674.6|110698.8|110673.8|110703.3|110678.3|110697.5|110672.5|31
1732131490000|2024-11-20 19:38:10|110699.6|110674.6|110699.3|110674.3|110702|110677|110697.8|110672.8|31
1732131500000|2024-11-20 19:38:20|110698|110673|110697.5|110672.5|110699.3|110674.3|110696.1|110671.1|16
1732131510000|2024-11-20 19:38:30|110700|110675|110695.7|110670.7|110700|110675|110695.7|110670.7|8
1732131520000|2024-11-20 19:38:40|110696.7|110671.7|110698|110673|110698.5|110673.5|110694.7|110669.7|8
1732131530000|2024-11-20 19:38:50|110699.7|110674.7|110698.3|110673.3|110699.7|110674.7|110696.7|110671.7|10
1732131540000|2024-11-20 19:39:00|110700.8|110675.8|110699.1|110674.1|110700.8|110675.8|110697.2|110672.2|19
1732131550000|2024-11-20 19:39:10|110698.2|110673.2|110691|110666|110700.1|110675.1|110691|110666|18
1732131560000|2024-11-20 19:39:20|110691.8|110666.8|110690.3|110665.3|110691.8|110666.8|110684.2|110659.2|19
1732131570000|2024-11-20 19:39:30|110688.8|110663.8|110698.2|110673.2|110700.3|110675.3|110688.8|110663.8|33
1732131580000|2024-11-20 19:39:40|110699.4|110674.4|110698.5|110673.5|110699.4|110674.4|110695.8|110670.8|16
1732131590000|2024-11-20 19:39:50|110697.7|110672.7|110694.8|110669.8|110697.7|110672.7|110692.3|110667.3|11
1732131600000|2024-11-20 19:40:00|110694.1|110669.1|110697.1|110672.1|110698.8|110673.8|110693.1|110668.1|24
1732131610000|2024-11-20 19:40:10|110698.6|110673.6|110702.2|110677.2|110705.5|110680.5|110694.2|110669.2|45
1732131620000|2024-11-20 19:40:20|110701.2|110676.2|110702.5|110677.5|110702.6|110677.6|110698.5|110673.5|24
1732131630000|2024-11-20 19:40:30|110698.7|110673.7|110699.8|110674.8|110701.7|110676.7|110698.1|110673.1|15
1732131640000|2024-11-20 19:40:40|110702.4|110677.4|110701|110676|110702.4|110677.4|110696.8|110671.8|23
1732131650000|2024-11-20 19:40:50|110700|110675|110701.3|110676.3|110702.5|110677.5|110699.2|110674.2|12
1732131660000|2024-11-20 19:41:00|110701.4|110676.4|110702.3|110677.3|110703.2|110678.2|110700.5|110675.5|14
1732131670000|2024-11-20 19:41:10|110703.6|110678.6|110704.4|110679.4|110705.9|110680.9|110702.1|110677.1|16
1732131680000|2024-11-20 19:41:20|110706|110681|110704.6|110679.6|110706.4|110681.4|110700.4|110675.4|28
1732131690000|2024-11-20 19:41:30|110703.7|110678.7|110704.2|110679.2|110706.2|110681.2|110702.9|110677.9|11
1732131700000|2024-11-20 19:41:40|110704.4|110679.4|110705.4|110680.4|110708.2|110683.2|110702.4|110677.4|15
1732131710000|2024-11-20 19:41:50|110705.3|110680.3|110706.8|110681.8|110709.3|110684.3|110704.8|110679.8|29
1732131720000|2024-11-20 19:42:00|110707.7|110682.7|110706.6|110681.6|110707.7|110682.7|110705|110680|8
1732131730000|2024-11-20 19:42:10|110705.7|110680.7|110702.8|110677.8|110705.7|110680.7|110702.8|110677.8|9
1732131740000|2024-11-20 19:42:20|110703.7|110678.7|110691.5|110666.5|110705.3|110680.3|110689.9|110664.9|36
1732131750000|2024-11-20 19:42:30|110691.2|110666.2|110691.5|110666.5|110691.7|110666.7|110686.7|110661.7|17
1732131760000|2024-11-20 19:42:40|110688|110663|110690.6|110665.6|110691.3|110666.3|110688|110663|9
1732131770000|2024-11-20 19:42:50|110690.1|110665.1|110689.6|110664.6|110690.2|110665.2|110686.8|110661.8|15
1732131780000|2024-11-20 19:43:00|110687.1|110662.1|110669.8|110644.8|110687.1|110662.1|110666.8|110641.8|31
1732131790000|2024-11-20 19:43:10|110669.3|110644.3|110671.7|110646.7|110672.6|110647.6|110667.1|110642.1|26
1732131800000|2024-11-20 19:43:20|110672.7|110647.7|110672.4|110647.4|110674.5|110649.5|110669.1|110644.1|32
1732131810000|2024-11-20 19:43:30|110669.9|110644.9|110670.2|110645.2|110672.6|110647.6|110667.9|110642.9|18
1732131820000|2024-11-20 19:43:40|110672.9|110647.9|110671.3|110646.3|110672.9|110647.9|110669.9|110644.9|6
1732131830000|2024-11-20 19:43:50|110671.6|110646.6|110671.8|110646.8|110672.1|110647.1|110670.9|110645.9|9
1732131840000|2024-11-20 19:44:00|110670.1|110645.1|110639.8|110614.8|110672.2|110647.2|110631.1|110606.1|73
1732131850000|2024-11-20 19:44:10|110638.6|110613.6|110634.7|110609.7|110639.7|110614.7|110632.4|110607.4|64
1732131860000|2024-11-20 19:44:20|110633|110608|110631.4|110606.4|110636.7|110611.7|110624.7|110599.7|64
1732131870000|2024-11-20 19:44:30|110630.1|110605.1|110633|110608|110635.9|110610.9|110627.5|110602.5|49
1732131880000|2024-11-20 19:44:40|110633.6|110608.6|110630.5|110605.5|110633.6|110608.6|110626.2|110601.2|51
1732131890000|2024-11-20 19:44:50|110630.2|110605.2|110631.3|110606.3|110633.5|110608.5|110628.1|110603.1|44
1732131900000|2024-11-20 19:45:00|110632.9|110607.9|110631.7|110606.7|110634.7|110609.7|110628.2|110603.2|49
1732131910000|2024-11-20 19:45:10|110630.7|110605.7|110629.4|110604.4|110632|110607|110622.2|110597.2|52
1732131920000|2024-11-20 19:45:20|110628.6|110603.6|110631.5|110606.5|110642.9|110610.5|110627.2|110592.1|66
1732131930000|2024-11-20 19:45:30|110633.5|110608.5|110635.8|110610.8|110638.4|110613.4|110631.7|110606.7|65
1732131940000|2024-11-20 19:45:40|110634.8|110609.8|110646.6|110621.6|110646.6|110621.6|110632.7|110607.7|70
1732131950000|2024-11-20 19:45:50|110641.6|110616.6|110634.1|110609.1|110644.9|110619.9|110632.7|110607.7|37
1732131960000|2024-11-20 19:46:00|110635.5|110610.5|110641.5|110616.5|110642.1|110617.1|110634|110609|58
1732131970000|2024-11-20 19:46:10|110640.2|110615.2|110641.1|110616.1|110641.8|110616.8|110636.5|110611.5|33
1732131980000|2024-11-20 19:46:20|110639.9|110614.9|110642.1|110617.1|110644|110619|110633.6|110608.6|39
1732131990000|2024-11-20 19:46:30|110643.1|110618.1|110637.2|110612.2|110644.3|110619.3|110637.2|110612.2|16
1732132000000|2024-11-20 19:46:40|110638.2|110613.2|110633.5|110608.5|110641.1|110616.1|110633.5|110608.5|52
1732132010000|2024-11-20 19:46:50|110634.2|110609.2|110638|110613|110639.5|110614.5|110630.3|110605.3|39
1732132020000|2024-11-20 19:47:00|110638.9|110613.9|110637.9|110612.9|110638.9|110613.9|110633.2|110608.2|42
1732132030000|2024-11-20 19:47:10|110635.5|110610.5|110632.1|110607.1|110638.9|110613.9|110628.8|110603.8|37
1732132040000|2024-11-20 19:47:20|110634|110609|110632|110607|110634|110609|110630.7|110605.7|27
1732132050000|2024-11-20 19:47:30|110630.9|110605.9|110632.7|110607.7|110633.5|110608.5|110629.3|110604.3|29
1732132060000|2024-11-20 19:47:40|110631.8|110606.8|110635.1|110610.1|110638.9|110613.9|110623|110598|65
1732132070000|2024-11-20 19:47:50|110634.9|110609.9|110635.2|110610.2|110637.3|110612.3|110632.7|110607.7|34
1732132080000|2024-11-20 19:48:00|110634.5|110609.5|110639.7|110614.7|110642.9|110617.9|110633.1|110608.1|44
1732132090000|2024-11-20 19:48:10|110638.2|110613.2|110637.9|110612.9|110639.9|110614.9|110633.8|110608.8|72
1732132100000|2024-11-20 19:48:20|110637.8|110612.8|110635.5|110610.5|110639.9|110614.9|110634.8|110609.8|21
1732132110000|2024-11-20 19:48:30|110637.1|110612.1|110632.6|110607.6|110639.7|110614.7|110631.6|110606.6|25
1732132120000|2024-11-20 19:48:40|110633.4|110608.4|110631.3|110606.3|110634.1|110609.1|110631.3|110606.3|5
1732132130000|2024-11-20 19:48:50|110631.1|110606.1|110630.4|110605.4|110631.1|110606.1|110627.7|110602.7|12
1732132140000|2024-11-20 19:49:00|110631.7|110606.7|110636.6|110611.6|110639.9|110614.9|110630.4|110605.4|34
1732132150000|2024-11-20 19:49:10|110636.8|110611.8|110633.3|110608.3|110638.3|110613.3|110631.3|110606.3|23
1732132160000|2024-11-20 19:49:20|110631.3|110606.3|110631.4|110606.4|110633|110608|110628.6|110603.6|24
1732132170000|2024-11-20 19:49:30|110632.4|110607.4|110633.5|110608.5|110635.8|110610.8|110632.4|110607.4|6
1732132180000|2024-11-20 19:49:40|110632.8|110607.8|110631.1|110606.1|110633.4|110608.4|110627.1|110602.1|17
1732132190000|2024-11-20 19:49:50|110631.5|110606.5|110634.2|110609.2|110635.9|110610.9|110629.6|110604.6|17
1732132200000|2024-11-20 19:50:00|110633|110608|110635.2|110610.2|110637.6|110612.6|110632.6|110607.6|19
1732132210000|2024-11-20 19:50:10|110636|110611|110635|110610|110636|110611|110632.7|110607.7|14
1732132220000|2024-11-20 19:50:20|110634.2|110609.2|110630.6|110605.6|110636.3|110611.3|110628.5|110603.5|9
1732132230000|2024-11-20 19:50:30|110630.7|110605.7|110633.8|110608.8|110634.2|110609.2|110630.7|110605.7|13
1732132240000|2024-11-20 19:50:40|110635.2|110610.2|110633.6|110608.6|110635.2|110610.2|110632.6|110607.6|16
1732132250000|2024-11-20 19:50:50|110633.7|110608.7|110632.4|110607.4|110634.5|110609.5|110631.5|110606.5|8
1732132260000|2024-11-20 19:51:00|110631.4|110606.4|110635.8|110610.8|110641.5|110616.5|110631.4|110606.4|31
1732132270000|2024-11-20 19:51:10|110636.8|110611.8|110645.1|110620.1|110658.6|110623.9|110636.8|110601.7|45
1732132280000|2024-11-20 19:51:20|110644.7|110619.7|110644|110619|110648.6|110623.6|110642|110617|65
1732132290000|2024-11-20 19:51:30|110646|110621|110642.2|110617.2|110648.9|110623.9|110641.7|110616.7|64
1732132300000|2024-11-20 19:51:40|110641.3|110616.3|110644|110619|110645.5|110620.5|110639|110614|21
1732132310000|2024-11-20 19:51:50|110645.6|110620.6|110657.9|110607.9|110657.9|110623.4|110640.6|110602.1|57
1732132320000|2024-11-20 19:52:00|110654.3|110604.3|110644.9|110619.9|110657.9|110623.9|110640.2|110602.3|39
1732132330000|2024-11-20 19:52:10|110643.9|110618.9|110641.7|110616.7|110644.1|110619.1|110640.4|110615.4|13
1732132340000|2024-11-20 19:52:20|110640.5|110615.5|110631.5|110606.5|110642.9|110617.9|110630.4|110605.4|36
1732132350000|2024-11-20 19:52:30|110632.3|110607.3|110633.2|110608.2|110634.7|110609.7|110632.3|110607.3|7
1732132360000|2024-11-20 19:52:40|110632.7|110607.7|110633.8|110608.8|110635.5|110610.5|110631.4|110606.4|15
1732132370000|2024-11-20 19:52:50|110633.9|110608.9|110633.3|110608.3|110636.9|110611.9|110631.8|110606.8|15
1732132380000|2024-11-20 19:53:00|110634.3|110609.3|110634.1|110609.1|110637.8|110612.8|110632.9|110607.9|11
1732132390000|2024-11-20 19:53:10|110633.2|110608.2|110628.5|110603.5|110633.2|110608.2|110624.4|110599.4|12
1732132400000|2024-11-20 19:53:20|110625.3|110600.3|110629.9|110604.9|110631.1|110606.1|110625.3|110600.3|18
1732132410000|2024-11-20 19:53:30|110630.3|110605.3|110635.3|110610.3|110638.5|110613.5|110630.3|110605.3|21
1732132420000|2024-11-20 19:53:40|110636.4|110611.4|110638.4|110613.4|110639.2|110614.2|110633.5|110608.5|16
1732132430000|2024-11-20 19:53:50|110638.9|110613.9|110641.4|110616.4|110641.4|110616.4|110637.9|110612.9|23
1732132440000|2024-11-20 19:54:00|110641.6|110616.6|110647.3|110622.3|110647.4|110622.4|110639.9|110614.9|22
1732132450000|2024-11-20 19:54:10|110646.9|110621.9|110648.6|110623.6|110654.3|110629.3|110646|110621|38
1732132460000|2024-11-20 19:54:20|110652.2|110627.2|110653|110628|110653.4|110628.4|110649.7|110624.7|19
1732132470000|2024-11-20 19:54:30|110653.8|110628.8|110643.6|110618.6|110653.8|110628.8|110641.5|110616.5|33
1732132480000|2024-11-20 19:54:40|110643.1|110618.1|110643.9|110618.9|110647.6|110622.6|110641|110616|21
1732132490000|2024-11-20 19:54:50|110644.4|110619.4|110645.9|110620.9|110645.9|110620.9|110640.2|110615.2|23
1732132500000|2024-11-20 19:55:00|110646.8|110621.8|110667.4|110642.4|110667.4|110642.4|110643.7|110618.7|23
1732132510000|2024-11-20 19:55:10|110666.8|110641.8|110665.3|110640.3|110666.8|110641.8|110664.3|110639.3|15
1732132520000|2024-11-20 19:55:20|110666.3|110641.3|110668.5|110643.5|110669.7|110644.7|110666|110641|19
1732132530000|2024-11-20 19:55:30|110669.9|110644.9|110667.9|110642.9|110671.5|110646.5|110665.1|110640.1|16
1732132540000|2024-11-20 19:55:40|110664.8|110639.8|110670.4|110645.4|110670.4|110645.4|110664.8|110639.8|7
1732132550000|2024-11-20 19:55:50|110670.5|110645.5|110669.8|110644.8|110670.7|110645.7|110667.4|110642.4|9
1732132560000|2024-11-20 19:56:00|110670.7|110645.7|110668.2|110643.2|110671.5|110646.5|110666.5|110641.5|17
1732132570000|2024-11-20 19:56:10|110668|110643|110672.5|110647.5|110672.5|110647.5|110668|110643|10
1732132580000|2024-11-20 19:56:20|110669.9|110644.9|110665.1|110640.1|110672.3|110647.3|110665|110640|17
1732132590000|2024-11-20 19:56:30|110665.4|110640.4|110667.4|110642.4|110667.4|110642.4|110663.7|110638.7|8
1732132600000|2024-11-20 19:56:40|110665.4|110640.4|110669.9|110644.9|110672.4|110647.4|110665.4|110640.4|13
1732132610000|2024-11-20 19:56:50|110671.3|110646.3|110671.3|110646.3|110679|110654|110668.9|110643.9|16
1732132620000|2024-11-20 19:57:00|110669.4|110644.4|110670.6|110645.6|110674.2|110649.2|110669.1|110644.1|20
1732132630000|2024-11-20 19:57:10|110670.9|110645.9|110670.2|110645.2|110672.8|110647.8|110669|110644|19
1732132640000|2024-11-20 19:57:20|110674.6|110649.6|110695.3|110670.3|110697.5|110672.5|110661.6|110636.6|33
1732132650000|2024-11-20 19:57:30|110698|110673|110707.8|110682.8|110708.7|110683.7|110693.8|110668.8|60
1732132660000|2024-11-20 19:57:40|110706.9|110681.9|110700.9|110675.9|110713.5|110688.5|110700|110675|26
1732132670000|2024-11-20 19:57:50|110703.3|110678.3|110701.4|110676.4|110712.4|110687.4|110687.9|110662.9|51
1732132680000|2024-11-20 19:58:00|110704|110679|110692.9|110667.9|110706.4|110681.4|110691.9|110666.9|62
1732132690000|2024-11-20 19:58:10|110695.7|110670.7|110685.5|110660.5|110697.3|110672.3|110685.5|110660.5|53
1732132700000|2024-11-20 19:58:20|110686.4|110661.4|110689.4|110664.4|110690.2|110665.2|110685.4|110660.4|18
1732132710000|2024-11-20 19:58:30|110691.7|110666.7|110693|110668|110693.6|110668.6|110684.7|110659.7|26
1732132720000|2024-11-20 19:58:40|110692.5|110667.5|110681.5|110656.5|110692.5|110667.5|110681|110656|17
1732132730000|2024-11-20 19:58:50|110682.3|110657.3|110680.8|110655.8|110686.2|110661.2|110680.8|110655.8|24
1732132740000|2024-11-20 19:59:00|110681.4|110656.4|110682.6|110657.6|110685.4|110660.4|110681.4|110656.4|20
1732132750000|2024-11-20 19:59:10|110684.6|110659.6|110682.2|110657.2|110685.7|110660.7|110681.9|110656.9|12
1732132760000|2024-11-20 19:59:20|110683|110658|110671.7|110646.7|110686.5|110661.5|110671.7|110646.7|25
1732132770000|2024-11-20 19:59:30|110670.4|110645.4|110688.5|110663.5|110694.4|110669.4|110670.4|110645.4|52
1732132780000|2024-11-20 19:59:40|110687.8|110662.8|110691.4|110666.4|110691.8|110666.8|110682.7|110657.7|38
1732132790000|2024-11-20 19:59:50|110692.5|110667.5|110717|110692|110717|110692|110691.3|110666.3|28
1732132800000|2024-11-20 20:00:00|110717.2|110692.2|110737.8|110687.8|110743|110704.8|110717.2|110687.8|67
1732132810000|2024-11-20 20:00:10|110738.6|110688.6|110730.2|110705.2|110740.9|110706.5|110724.7|110687.5|68
1732132820000|2024-11-20 20:00:20|110727.1|110702.1|110739.4|110689.4|110744.3|110706.3|110726.7|110687.7|69
1732132830000|2024-11-20 20:00:30|110739.2|110689.2|110744.8|110694.8|110747.2|110711.8|110733.5|110688.7|49
1732132840000|2024-11-20 20:00:40|110747.5|110697.5|110735.8|110710.8|110747.5|110714.9|110734.2|110697.5|23
1732132850000|2024-11-20 20:00:50|110734.1|110709.1|110750.1|110700.1|110753|110715|110734.1|110696.7|43
1732132860000|2024-11-20 20:01:00|110750.3|110700.3|110747.1|110697.1|110752|110702|110745.7|110695.7|26
1732132870000|2024-11-20 20:01:10|110747.3|110697.3|110761.8|110711.8|110767.7|110727.6|110744.7|110697.2|49
1732132880000|2024-11-20 20:01:20|110747.2|110722.2|110758.6|110708.6|110764|110726.7|110745|110708.6|31
1732132890000|2024-11-20 20:01:30|110760|110710|110761|110711|110764.7|110727.8|110747.5|110705.1|29
1732132900000|2024-11-20 20:01:40|110751.8|110726.8|110748.5|110723.5|110761.9|110730.2|110745.4|110709.3|36
1732132910000|2024-11-20 20:01:50|110759.3|110709.3|110749.7|110724.7|110764.8|110729.1|110745.5|110709.3|33
1732132920000|2024-11-20 20:02:00|110749.6|110724.6|110751.5|110726.5|110762|110730.2|110747.7|110710.6|26
1732132930000|2024-11-20 20:02:10|110753.1|110728.1|110781.6|110731.6|110782.3|110736|110747|110710.4|47
1732132940000|2024-11-20 20:02:20|110778.3|110728.3|110779.1|110729.1|110782.8|110744.7|110753.6|110717.7|63
1732132950000|2024-11-20 20:02:30|110779.4|110729.4|110751|110726|110779.4|110735.1|110751|110712.9|33
1732132960000|2024-11-20 20:02:40|110750.9|110725.9|110754.4|110729.4|110755.4|110730.4|110748.3|110723.3|22
1732132970000|2024-11-20 20:02:50|110750.2|110725.2|110754|110729|110757.8|110732.8|110749.7|110724.7|16
1732132980000|2024-11-20 20:03:00|110757.8|110732.8|110757.2|110732.2|110758.1|110733.1|110753.6|110728.6|15
1732132990000|2024-11-20 20:03:10|110757.8|110732.8|110755.2|110730.2|110758.4|110733.4|110750.9|110725.9|22
1732133000000|2024-11-20 20:03:20|110752.1|110727.1|110755.2|110730.2|110755.4|110730.4|110750.9|110725.9|20
1732133010000|2024-11-20 20:03:30|110751.9|110726.9|110752.8|110727.8|110755.4|110730.4|110750.8|110725.8|31
1732133020000|2024-11-20 20:03:40|110753.8|110728.8|110739.7|110714.7|110753.8|110728.8|110739.7|110714.7|24
1732133030000|2024-11-20 20:03:50|110741|110716|110737.7|110712.7|110743|110718|110731|110706|32
1732133040000|2024-11-20 20:04:00|110734.2|110709.2|110729.9|110704.9|110735.3|110710.3|110729.5|110704.5|40
1732133050000|2024-11-20 20:04:10|110729.8|110704.8|110731.3|110706.3|110737.3|110712.3|110729.8|110704.8|27
1732133060000|2024-11-20 20:04:20|110732.1|110707.1|110732|110707|110732.1|110707.1|110731.3|110706.3|4
1732133070000|2024-11-20 20:04:30|110731|110706|110731.8|110706.8|110732.9|110707.9|110731|110706|8
1732133080000|2024-11-20 20:04:40|110732.8|110707.8|110735.9|110710.9|110745.4|110715.7|110731.3|110695.4|27
1732133090000|2024-11-20 20:04:50|110733.1|110708.1|110730.3|110705.3|110740.6|110708.2|110725.8|110688.4|33
1732133100000|2024-11-20 20:05:00|110735|110710|110739.7|110714.7|110740.7|110715.7|110733.5|110708.5|24
1732133110000|2024-11-20 20:05:10|110738.4|110713.4|110741.2|110716.2|110741.5|110716.5|110735.5|110710.5|30
1732133120000|2024-11-20 20:05:20|110737.6|110712.6|110730.9|110705.9|110739.5|110714.5|110727.2|110702.2|28
1732133130000|2024-11-20 20:05:30|110730.8|110705.8|110732.4|110707.4|110732.4|110707.4|110729.2|110704.2|15
1732133140000|2024-11-20 20:05:40|110732.1|110707.1|110732.3|110707.3|110732.5|110707.5|110727.8|110702.8|17
1732133150000|2024-11-20 20:05:50|110730.5|110705.5|110728.6|110703.6|110730.5|110705.5|110720.2|110695.2|53
1732133160000|2024-11-20 20:06:00|110727.1|110702.1|110720.4|110695.4|110728.5|110703.5|110719.9|110694.9|37
1732133170000|2024-11-20 20:06:10|110720.3|110695.3|110722|110697|110722.2|110697.2|110714.2|110689.2|41
1732133180000|2024-11-20 20:06:20|110721.2|110696.2|110724.3|110699.3|110724.3|110699.3|110719.2|110694.2|26
1732133190000|2024-11-20 20:06:30|110724.9|110699.9|110722.5|110697.5|110726.5|110701.5|110722.1|110697.1|52
1732133200000|2024-11-20 20:06:40|110723.4|110698.4|110726|110701|110726|110701|110722|110697|61
1732133210000|2024-11-20 20:06:50|110724.4|110699.4|110724.1|110699.1|110726.6|110701.6|110721.4|110696.4|41
1732133220000|2024-11-20 20:07:00|110726|110701|110730|110705|110731.5|110706.5|110722.9|110697.9|41
1732133230000|2024-11-20 20:07:10|110725.9|110700.9|110729|110704|110730.2|110705.2|110725.2|110700.2|34
1732133240000|2024-11-20 20:07:20|110729.2|110704.2|110727.8|110702.8|110730.8|110705.8|110723.3|110698.3|36
1732133250000|2024-11-20 20:07:30|110724.1|110699.1|110730.1|110705.1|110730.1|110705.1|110724|110699|36
1732133260000|2024-11-20 20:07:40|110729.6|110704.6|110738.5|110713.5|110740.2|110715.2|110729.6|110704.6|14
1732133270000|2024-11-20 20:07:50|110738.3|110713.3|110741.3|110716.3|110741.8|110716.8|110738.3|110713.3|5
1732133280000|2024-11-20 20:08:00|110741.8|110716.8|110743.3|110718.3|110746.2|110721.2|110740.8|110715.8|15
1732133290000|2024-11-20 20:08:10|110743.1|110718.1|110742.1|110717.1|110746.2|110721.2|110742.1|110717.1|12
1732133300000|2024-11-20 20:08:20|110745.9|110720.9|110745.4|110720.4|110750.3|110721.7|110739|110700.3|24
1732133310000|2024-11-20 20:08:30|110746|110721|110746.2|110721.2|110746.2|110721.2|110746|110721|2
1732133320000|2024-11-20 20:08:40|110745.8|110720.8|110745.1|110720.1|110746|110721|110741.1|110716.1|9
1732133330000|2024-11-20 20:08:50|110745.3|110720.3|110747.8|110722.8|110747.8|110722.8|110745.3|110720.3|10
1732133340000|2024-11-20 20:09:00|110747|110722|110744|110719|110750.3|110725.3|110739.9|110714.9|17
1732133350000|2024-11-20 20:09:10|110743.6|110718.6|110742.5|110717.5|110744.7|110719.7|110732.7|110707.7|25
1732133360000|2024-11-20 20:09:20|110741.7|110716.7|110722.5|110697.5|110741.7|110716.7|110719.4|110694.4|41
1732133370000|2024-11-20 20:09:30|110724.5|110699.5|110723.3|110698.3|110725.3|110700.3|110720.3|110695.3|35
1732133380000|2024-11-20 20:09:40|110722.3|110697.3|110724.1|110699.1|110725.8|110700.8|110721|110696|29
1732133390000|2024-11-20 20:09:50|110721.8|110696.8|110727.6|110702.6|110728.6|110703.6|110721.8|110696.8|31
1732133400000|2024-11-20 20:10:00|110725.9|110700.9|110730.3|110705.3|110731.2|110706.2|110725.9|110700.9|28
1732133410000|2024-11-20 20:10:10|110731.7|110706.7|110729.7|110704.7|110733.5|110708.5|110725.7|110700.7|20
1732133420000|2024-11-20 20:10:20|110729.3|110704.3|110725|110700|110731.1|110706.1|110722.5|110697.5|47
1732133430000|2024-11-20 20:10:30|110725.6|110700.6|110722.7|110697.7|110727.7|110702.7|110721.9|110696.9|40
1732133440000|2024-11-20 20:10:40|110723.9|110698.9|110724.6|110699.6|110727.8|110702.8|110721.2|110696.2|36
1732133450000|2024-11-20 20:10:50|110725.5|110700.5|110727.7|110702.7|110727.9|110702.9|110723.8|110698.8|26
1732133460000|2024-11-20 20:11:00|110726.5|110701.5|110724.8|110699.8|110727.2|110702.2|110722.6|110697.6|51
1732133470000|2024-11-20 20:11:10|110723.7|110698.7|110724.4|110699.4|110725.6|110700.6|110723.4|110698.4|22
1732133480000|2024-11-20 20:11:20|110723.2|110698.2|110724.4|110699.4|110725.6|110700.6|110722.6|110697.6|12
1732133490000|2024-11-20 20:11:30|110726.2|110701.2|110724.9|110699.9|110727.2|110702.2|110723.8|110698.8|19
1732133500000|2024-11-20 20:11:40|110724.4|110699.4|110723.3|110698.3|110724.4|110699.4|110721.3|110696.3|15
1732133510000|2024-11-20 20:11:50|110723.2|110698.2|110726.8|110701.8|110728.4|110703.4|110723.2|110698.2|11
1732133520000|2024-11-20 20:12:00|110727.6|110702.6|110727.7|110702.7|110728.7|110703.7|110726.5|110701.5|11
1732133530000|2024-11-20 20:12:10|110727.3|110702.3|110728.5|110703.5|110728.7|110703.7|110726|110701|15
1732133540000|2024-11-20 20:12:20|110728.7|110703.7|110728|110703|110729.7|110704.7|110723.2|110698.2|18
1732133550000|2024-11-20 20:12:30|110727.2|110702.2|110721|110696|110727.2|110702.2|110715.9|110690.9|37
1732133560000|2024-11-20 20:12:40|110721.3|110696.3|110724.8|110699.8|110726.1|110701.1|110717.9|110692.9|19
1732133570000|2024-11-20 20:12:50|110724.7|110699.7|110721.2|110696.2|110724.8|110699.8|110719|110694|12
1732133580000|2024-11-20 20:13:00|110722|110697|110727.1|110702.1|110727.2|110702.2|110722|110697|17
1732133590000|2024-11-20 20:13:10|110724.8|110699.8|110724.7|110699.7|110728.1|110703.1|110721|110696|35
1732133600000|2024-11-20 20:13:20|110725.1|110700.1|110724.7|110699.7|110727.7|110702.7|110722.9|110697.9|17
1732133610000|2024-11-20 20:13:30|110726.4|110701.4|110727.2|110702.2|110727.2|110702.2|110726.3|110701.3|6
1732133620000|2024-11-20 20:13:40|110728|110703|110733.6|110708.6|110734.8|110709.8|110727.4|110702.4|10
1732133630000|2024-11-20 20:13:50|110734.6|110709.6|110734.7|110709.7|110735.2|110710.2|110734.4|110709.4|7
1732133640000|2024-11-20 20:14:00|110736.5|110711.5|110736.1|110711.1|110736.5|110711.5|110734.1|110709.1|9
1732133650000|2024-11-20 20:14:10|110734.9|110709.9|110729.3|110704.3|110734.9|110709.9|110722.2|110697.2|21
1732133660000|2024-11-20 20:14:20|110730|110705|110721.9|110696.9|110730.2|110705.2|110716.5|110691.5|13
1732133670000|2024-11-20 20:14:30|110722.3|110697.3|110725.2|110700.2|110726.1|110701.1|110720.7|110695.7|21
1732133680000|2024-11-20 20:14:40|110724.7|110699.7|110719.8|110694.8|110725.2|110700.2|110718.2|110693.2|22
1732133690000|2024-11-20 20:14:50|110719.5|110694.5|110719.3|110694.3|110722.7|110697.7|110715.8|110690.8|13
1732133700000|2024-11-20 20:15:00|110718.9|110693.9|110722.6|110697.6|110726.8|110701.8|110718.9|110693.9|22
1732133710000|2024-11-20 20:15:10|110722.9|110697.9|110716.1|110691.1|110722.9|110697.9|110713.4|110688.4|11
1732133720000|2024-11-20 20:15:20|110715.2|110690.2|110720.5|110695.5|110721.4|110696.4|110715.2|110690.2|12
1732133730000|2024-11-20 20:15:30|110721.3|110696.3|110698.3|110673.3|110722.1|110697.1|110697.4|110672.4|23
1732133740000|2024-11-20 20:15:40|110697.3|110672.3|110697.7|110672.7|110698.8|110673.8|110696.5|110671.5|7
1732133750000|2024-11-20 20:15:50|110700.5|110675.5|110698.6|110673.6|110700.5|110675.5|110698.3|110673.3|8
1732133760000|2024-11-20 20:16:00|110698.7|110673.7|110700.5|110675.5|110702.6|110677.6|110697.3|110672.3|24
1732133770000|2024-11-20 20:16:10|110701|110676|110695.9|110670.9|110702.7|110677.7|110694.6|110669.6|39
1732133780000|2024-11-20 20:16:20|110695.8|110670.8|110692.2|110667.2|110695.8|110670.8|110690.7|110665.7|13
1732133790000|2024-11-20 20:16:30|110692.4|110667.4|110697.1|110647.1|110697.1|110670.7|110686.6|110643.6|27
1732133800000|2024-11-20 20:16:40|110687.5|110662.5|110687.1|110662.1|110700.6|110663.8|110680.7|110644.2|55
1732133810000|2024-11-20 20:16:50|110683.5|110658.5|110688.1|110663.1|110689.7|110664.7|110682.2|110657.2|28
1732133820000|2024-11-20 20:17:00|110688.6|110663.6|110687.6|110662.6|110688.8|110663.8|110681.6|110656.6|14
1732133830000|2024-11-20 20:17:10|110686.6|110661.6|110697.1|110672.1|110697.9|110672.9|110686.6|110661.6|41
1732133840000|2024-11-20 20:17:20|110697.9|110672.9|110695.3|110670.3|110699.3|110674.3|110694.1|110669.1|32
1732133850000|2024-11-20 20:17:30|110695.7|110670.7|110698.4|110673.4|110700.6|110675.6|110694.8|110669.8|32
1732133860000|2024-11-20 20:17:40|110697.6|110672.6|110703.8|110678.8|110705|110680|110697|110672|48
1732133870000|2024-11-20 20:17:50|110704.2|110679.2|110704.1|110679.1|110705|110680|110702.1|110677.1|14
1732133880000|2024-11-20 20:18:00|110705.6|110680.6|110717.6|110692.6|110719.7|110694.7|110699.6|110674.6|44
1732133890000|2024-11-20 20:18:10|110717.7|110692.7|110723|110698|110723|110698|110715.3|110690.3|38
1732133900000|2024-11-20 20:18:20|110721.5|110696.5|110719.6|110694.6|110723|110698|110717.6|110692.6|47
1732133910000|2024-11-20 20:18:30|110719.8|110694.8|110721.1|110696.1|110723.6|110698.6|110718.4|110693.4|44
1732133920000|2024-11-20 20:18:40|110723.1|110698.1|110718.9|110693.9|110723.7|110698.7|110718.9|110693.9|37
1732133930000|2024-11-20 20:18:50|110720.4|110695.4|110718.6|110693.6|110722.2|110697.2|110717.3|110692.3|14
1732133940000|2024-11-20 20:19:00|110720.6|110695.6|110727.9|110702.9|110727.9|110702.9|110720.6|110695.6|14
1732133950000|2024-11-20 20:19:10|110727.6|110702.6|110709.4|110684.4|110727.6|110702.6|110709.2|110684.2|27
1732133960000|2024-11-20 20:19:20|110708.8|110683.8|110705.8|110680.8|110710|110685|110704.1|110679.1|30
1732133970000|2024-11-20 20:19:30|110706.1|110681.1|110710.4|110685.4|110710.4|110685.4|110700.3|110675.3|21
1732133980000|2024-11-20 20:19:40|110710.2|110685.2|110707.5|110682.5|110711.6|110686.6|110705.4|110680.4|17
1732133990000|2024-11-20 20:19:50|110708.1|110683.1|110707.7|110682.7|110708.4|110683.4|110707.1|110682.1|5
1732134000000|2024-11-20 20:20:00|110708.4|110683.4|110720|110695|110721|110696|110708.4|110683.4|24
1732134010000|2024-11-20 20:20:10|110715.8|110690.8|110721.8|110696.8|110723.6|110698.6|110715.5|110690.5|16
1732134020000|2024-11-20 20:20:20|110722.5|110697.5|110711.5|110686.5|110722.5|110697.5|110708.9|110683.9|22
1732134030000|2024-11-20 20:20:30|110712.4|110687.4|110709.8|110684.8|110712.4|110687.4|110707.5|110682.5|21
1732134040000|2024-11-20 20:20:40|110711|110686|110720.6|110695.6|110721.1|110696.1|110709|110684|20
1732134050000|2024-11-20 20:20:50|110723|110698|110721.3|110696.3|110723|110698|110717.1|110692.1|18
1732134060000|2024-11-20 20:21:00|110722.6|110697.6|110720.2|110695.2|110725.8|110700.8|110718.6|110693.6|16
1732134070000|2024-11-20 20:21:10|110719.1|110694.1|110721.4|110696.4|110721.4|110696.4|110718.8|110693.8|5
1732134080000|2024-11-20 20:21:20|110720.2|110695.2|110717.8|110692.8|110720.2|110695.2|110711.9|110686.9|13
1732134090000|2024-11-20 20:21:30|110717.7|110692.7|110717.2|110692.2|110721.4|110696.4|110715.9|110690.9|9
1732134100000|2024-11-20 20:21:40|110717.8|110692.8|110719|110694|110721.7|110696.7|110715.8|110690.8|16
1732134110000|2024-11-20 20:21:50|110720.1|110695.1|110724.8|110699.8|110724.8|110699.8|110717.6|110692.6|16
1732134120000|2024-11-20 20:22:00|110724.3|110699.3|110728|110703|110728|110703|110722.5|110697.5|18
1732134130000|2024-11-20 20:22:10|110729.1|110704.1|110732.1|110707.1|110734.4|110709.4|110729.1|110704.1|14
1732134140000|2024-11-20 20:22:20|110728.8|110703.8|110732.6|110707.6|110733.4|110708.4|110728.8|110703.8|12
1732134150000|2024-11-20 20:22:30|110732.5|110707.5|110732.5|110707.5|110732.5|110707.5|110732.5|110707.5|1
1732134160000|2024-11-20 20:22:40|110732.4|110707.4|110730.2|110705.2|110732.6|110707.6|110729.4|110704.4|12
1732134170000|2024-11-20 20:22:50|110730.5|110705.5|110729.7|110704.7|110730.7|110705.7|110729.7|110704.7|6
1732134180000|2024-11-20 20:23:00|110727.9|110702.9|110725.5|110700.5|110728.8|110703.8|110723.8|110698.8|12
1732134190000|2024-11-20 20:23:10|110726.2|110701.2|110726.6|110701.6|110731.1|110706.1|110726.2|110701.2|11
1732134200000|2024-11-20 20:23:20|110728.9|110703.9|110729|110704|110729|110704|110727.7|110702.7|3
1732134210000|2024-11-20 20:23:30|110725.8|110700.8|110719.6|110694.6|110725.8|110700.8|110719.6|110694.6|17
1732134220000|2024-11-20 20:23:40|110721.9|110696.9|110716.4|110691.4|110722.4|110697.4|110713.3|110688.3|21
1732134230000|2024-11-20 20:23:50|110717.9|110692.9|110710.7|110685.7|110718.6|110693.6|110710.7|110685.7|15
1732134240000|2024-11-20 20:24:00|110710.9|110685.9|110692.2|110667.2|110713.8|110688.8|110692.2|110667.2|26
1732134250000|2024-11-20 20:24:10|110692.9|110667.9|110696.7|110671.7|110697.7|110672.7|110692.4|110667.4|18
1732134260000|2024-11-20 20:24:20|110697.7|110672.7|110702.8|110677.8|110706.3|110681.3|110697.7|110672.7|20
1732134270000|2024-11-20 20:24:30|110703.1|110678.1|110701.1|110676.1|110703.1|110678.1|110700.9|110675.9|11
1732134280000|2024-11-20 20:24:40|110703.4|110678.4|110703.1|110678.1|110703.6|110678.6|110700|110675|23
1732134290000|2024-11-20 20:24:50|110702.8|110677.8|110702.8|110677.8|110702.8|110677.8|110698.2|110673.2|13
1732134300000|2024-11-20 20:25:00|110703.6|110678.6|110696.5|110671.5|110703.8|110678.8|110694.8|110669.8|41
1732134310000|2024-11-20 20:25:10|110695.4|110670.4|110700.4|110675.4|110700.5|110675.5|110695.2|110670.2|16
1732134320000|2024-11-20 20:25:20|110699.6|110674.6|110700.5|110675.5|110702.4|110677.4|110697.4|110672.4|20
1732134330000|2024-11-20 20:25:30|110699.2|110674.2|110704.4|110679.4|110706|110681|110698.7|110673.7|15
1732134340000|2024-11-20 20:25:40|110704.5|110679.5|110707.1|110682.1|110708.5|110683.5|110703.9|110678.9|24
1732134350000|2024-11-20 20:25:50|110706.6|110681.6|110706.8|110681.8|110709.2|110684.2|110704|110679|28
1732134360000|2024-11-20 20:26:00|110706.6|110681.6|110706.6|110681.6|110708.8|110683.8|110705.4|110680.4|12
1732134370000|2024-11-20 20:26:10|110707.6|110682.6|110707.8|110682.8|110708.5|110683.5|110707.5|110682.5|7
1732134380000|2024-11-20 20:26:20|110708.1|110683.1|110707.6|110682.6|110709.6|110684.6|110705.5|110680.5|16
1732134390000|2024-11-20 20:26:30|110708.8|110683.8|110708.6|110683.6|110709.2|110684.2|110708.6|110683.6|4
1732134400000|2024-11-20 20:26:40|110708.7|110683.7|110710.8|110685.8|110711.5|110686.5|110708.7|110683.7|8
1732134410000|2024-11-20 20:26:50|110712|110687|110713.8|110688.8|110715.3|110690.3|110711.4|110686.4|12
1732134420000|2024-11-20 20:27:00|110711.4|110686.4|110716|110691|110716.1|110691.1|110711.4|110686.4|7
1732134430000|2024-11-20 20:27:10|110717.3|110692.3|110726.8|110701.8|110728.5|110703.5|110717.3|110692.3|17
1732134440000|2024-11-20 20:27:20|110728.3|110703.3|110722.1|110697.1|110728.3|110703.3|110722.1|110697.1|6
1732134450000|2024-11-20 20:27:30|110721.8|110696.8|110720.5|110695.5|110721.8|110696.8|110718.1|110693.1|9
1732134460000|2024-11-20 20:27:40|110718.4|110693.4|110720|110695|110721.5|110696.5|110717|110692|25
1732134470000|2024-11-20 20:27:50|110718.8|110693.8|110719.1|110694.1|110719.9|110694.9|110717.2|110692.2|10
1732134480000|2024-11-20 20:28:00|110718.9|110693.9|110720|110695|110720.1|110695.1|110718.4|110693.4|6
1732134490000|2024-11-20 20:28:10|110721.7|110696.7|110722.7|110697.7|110724.4|110699.4|110721.4|110696.4|14
1732134500000|2024-11-20 20:28:20|110721.8|110696.8|110719.6|110694.6|110721.8|110696.8|110719.6|110694.6|6
1732134510000|2024-11-20 20:28:30|110716.1|110691.1|110718.6|110693.6|110723.1|110698.1|110716.1|110691.1|16
1732134520000|2024-11-20 20:28:40|110718.1|110693.1|110721.6|110696.6|110721.6|110696.6|110716.9|110691.9|18
1732134530000|2024-11-20 20:28:50|110720.1|110695.1|110720.3|110695.3|110721.9|110696.9|110719.4|110694.4|35
1732134540000|2024-11-20 20:29:00|110720.6|110695.6|110709.8|110684.8|110721.7|110696.7|110709.3|110684.3|45
1732134550000|2024-11-20 20:29:10|110710.8|110685.8|110710.1|110685.1|110716.7|110691.7|110708.5|110683.5|33
1732134560000|2024-11-20 20:29:20|110710.9|110685.9|110714.4|110689.4|110716|110691|110709.3|110684.3|46
1732134570000|2024-11-20 20:29:30|110715.1|110690.1|110714.5|110689.5|110715.1|110690.1|110710.6|110685.6|27
1732134580000|2024-11-20 20:29:40|110714.7|110689.7|110715|110690|110715.4|110690.4|110710.5|110685.5|19
1732134590000|2024-11-20 20:29:50|110714.1|110689.1|110714.8|110689.8|110717.1|110692.1|110711.2|110686.2|45
1732134600000|2024-11-20 20:30:00|110713.9|110688.9|110701.6|110676.6|110720.3|110695.3|110696.7|110671.7|44
1732134610000|2024-11-20 20:30:10|110702.9|110677.9|110701.9|110676.9|110705.6|110680.6|110700.9|110675.9|27
1732134620000|2024-11-20 20:30:20|110704.7|110679.7|110703.9|110678.9|110705.2|110680.2|110700.9|110675.9|29
1732134630000|2024-11-20 20:30:30|110703.1|110678.1|110698.4|110673.4|110703.1|110678.1|110696.4|110671.4|33
1732134640000|2024-11-20 20:30:40|110699|110674|110699.8|110674.8|110702|110677|110698.8|110673.8|13
1732134650000|2024-11-20 20:30:50|110700.4|110675.4|110704.7|110679.7|110706.3|110681.3|110700.3|110675.3|38
1732134660000|2024-11-20 20:31:00|110703.9|110678.9|110701.9|110676.9|110704.8|110679.8|110701.2|110676.2|41
1732134670000|2024-11-20 20:31:10|110702.5|110677.5|110700.6|110675.6|110702.5|110677.5|110697.3|110672.3|27
1732134680000|2024-11-20 20:31:20|110701.8|110676.8|110706.4|110681.4|110707.3|110682.3|110700.3|110675.3|21
1732134690000|2024-11-20 20:31:30|110707|110682|110705.8|110680.8|110709.6|110684.6|110705.8|110680.8|13
1732134700000|2024-11-20 20:31:40|110706.8|110681.8|110704.1|110679.1|110706.8|110681.8|110704.1|110679.1|11
1732134710000|2024-11-20 20:31:50|110705.2|110680.2|110707|110682|110710.6|110685.6|110704.2|110679.2|18
1732134720000|2024-11-20 20:32:00|110706.5|110681.5|110706.5|110681.5|110707.8|110682.8|110699.2|110674.2|25
1732134730000|2024-11-20 20:32:10|110706.7|110681.7|110704.7|110679.7|110706.7|110681.7|110704.2|110679.2|5
1732134740000|2024-11-20 20:32:20|110699.4|110674.4|110703|110678|110704.7|110679.7|110699.4|110674.4|7
1732134750000|2024-11-20 20:32:30|110703.4|110678.4|110703.3|110678.3|110704.5|110679.5|110701.4|110676.4|20
1732134760000|2024-11-20 20:32:40|110702.6|110677.6|110691.9|110666.9|110703.8|110678.8|110691.8|110666.8|20
1732134770000|2024-11-20 20:32:50|110693.3|110668.3|110697.1|110672.1|110701.2|110676.2|110691.8|110666.8|37
1732134780000|2024-11-20 20:33:00|110695.9|110670.9|110703.2|110678.2|110703.2|110678.2|110691.7|110666.7|51
1732134790000|2024-11-20 20:33:10|110702.6|110677.6|110698.7|110673.7|110721.7|110681.9|110697.7|110669.1|39
1732134800000|2024-11-20 20:33:20|110697.5|110672.5|110678.6|110653.6|110697.5|110672.5|110678.6|110653.6|39
1732134810000|2024-11-20 20:33:30|110676.9|110651.9|110678.9|110653.9|110678.9|110653.9|110665|110640|36
1732134820000|2024-11-20 20:33:40|110680.4|110655.4|110679.9|110654.9|110680.4|110655.4|110676|110651|29
1732134830000|2024-11-20 20:33:50|110678.8|110653.8|110674.3|110649.3|110680.6|110655.6|110672.3|110647.3|32
1732134840000|2024-11-20 20:34:00|110674.8|110649.8|110680.2|110655.2|110680.9|110655.9|110673|110648|46
1732134850000|2024-11-20 20:34:10|110677.8|110652.8|110679.2|110654.2|110682.2|110657.2|110676|110651|42
1732134860000|2024-11-20 20:34:20|110680.5|110655.5|110677|110652|110683.6|110658.6|110675.2|110650.2|59
1732134870000|2024-11-20 20:34:30|110677.6|110652.6|110682.8|110657.8|110683.2|110658.2|110676.4|110651.4|18
1732134880000|2024-11-20 20:34:40|110681.6|110656.6|110680.6|110655.6|110681.6|110656.6|110680.6|110655.6|7
1732134890000|2024-11-20 20:34:50|110683.6|110658.6|110682.7|110657.7|110684.2|110659.2|110681.8|110656.8|14
1732134900000|2024-11-20 20:35:00|110684.2|110659.2|110697.6|110672.6|110697.6|110672.6|110683.6|110658.6|42
1732134910000|2024-11-20 20:35:10|110697.9|110672.9|110697.1|110672.1|110699|110674|110696|110671|19
1732134920000|2024-11-20 20:35:20|110696.8|110671.8|110695.8|110670.8|110698.3|110673.3|110694.6|110669.6|21
1732134930000|2024-11-20 20:35:30|110696.7|110671.7|110690.9|110665.9|110697.2|110672.2|110686.1|110661.1|38
1732134940000|2024-11-20 20:35:40|110689.2|110664.2|110700.5|110650.5|110702|110666.1|110684.9|110645.1|56
1732134950000|2024-11-20 20:35:50|110699.9|110649.9|110677|110652|110701.2|110653.5|110676.4|110643.2|45
1732134960000|2024-11-20 20:36:00|110675.1|110650.1|110676.8|110651.8|110677.7|110652.7|110671.5|110646.5|54
1732134970000|2024-11-20 20:36:10|110676.5|110651.5|110675.8|110650.8|110678.2|110653.2|110673.5|110648.5|50
1732134980000|2024-11-20 20:36:20|110675.2|110650.2|110674.5|110649.5|110676|110651|110672.9|110647.9|38
1732134990000|2024-11-20 20:36:30|110674.7|110649.7|110671.6|110646.6|110675.3|110650.3|110669.5|110644.5|47
1732135000000|2024-11-20 20:36:40|110671.5|110646.5|110675.8|110650.8|110675.8|110650.8|110670|110645|28
1732135010000|2024-11-20 20:36:50|110676.3|110651.3|110681.3|110656.3|110682|110657|110676.3|110651.3|45
1732135020000|2024-11-20 20:37:00|110681.2|110656.2|110687.4|110662.4|110690.3|110665.3|110680.7|110655.7|28
1732135030000|2024-11-20 20:37:10|110688.6|110663.6|110684.5|110659.5|110688.7|110663.7|110683.6|110658.6|20
1732135040000|2024-11-20 20:37:20|110683.9|110658.9|110680.2|110655.2|110685.4|110660.4|110674.7|110649.7|30
1732135050000|2024-11-20 20:37:30|110679.1|110654.1|110691.3|110666.3|110693.7|110668.7|110677|110652|63
1732135060000|2024-11-20 20:37:40|110692.5|110667.5|110688.4|110663.4|110693.7|110668.7|110688.4|110663.4|46
1732135070000|2024-11-20 20:37:50|110688.8|110663.8|110688.4|110663.4|110691.8|110666.8|110683.9|110658.9|53
1732135080000|2024-11-20 20:38:00|110690.6|110665.6|110686.1|110661.1|110693|110668|110685.5|110660.5|52
1732135090000|2024-11-20 20:38:10|110685.9|110660.9|110684.1|110659.1|110687.8|110662.8|110681.7|110656.7|38
1732135100000|2024-11-20 20:38:20|110684|110659|110671.8|110646.8|110685.4|110660.4|110670.8|110645.8|62
1732135110000|2024-11-20 20:38:30|110672.9|110647.9|110669.7|110644.7|110672.9|110647.9|110665.4|110640.4|35
1732135120000|2024-11-20 20:38:40|110666.7|110641.7|110666.8|110641.8|110672.2|110647.2|110665.1|110640.1|55
1732135130000|2024-11-20 20:38:50|110666|110641|110667.9|110642.9|110672.8|110647.8|110665.1|110640.1|37
1732135140000|2024-11-20 20:39:00|110671.3|110646.3|110668.7|110643.7|110671.4|110646.4|110666.7|110641.7|43
1732135150000|2024-11-20 20:39:10|110670.4|110645.4|110666.6|110641.6|110677.8|110652.8|110666.6|110641.6|32
1732135160000|2024-11-20 20:39:20|110666.3|110641.3|110666.1|110641.1|110670.7|110645.7|110664|110639|20
1732135170000|2024-11-20 20:39:30|110664.8|110639.8|110665.7|110640.7|110670.3|110645.3|110664.8|110639.8|22
1732135180000|2024-11-20 20:39:40|110666.1|110641.1|110669.1|110644.1|110673.6|110648.6|110666.1|110641.1|14
1732135190000|2024-11-20 20:39:50|110670.8|110645.8|110662.7|110637.7|110671.2|110646.2|110662.6|110637.6|25
1732135200000|2024-11-20 20:40:00|110661.8|110636.8|110657.3|110632.3|110668.7|110643.7|110657.3|110632.3|44
1732135210000|2024-11-20 20:40:10|110655|110630|110651|110626|110658.7|110633.7|110649.4|110624.4|54
1732135220000|2024-11-20 20:40:20|110650.8|110625.8|110651.8|110626.8|110654.9|110629.9|110649|110624|54
1732135230000|2024-11-20 20:40:30|110650.9|110625.9|110649.6|110624.6|110653.2|110628.2|110648.8|110623.8|21
1732135240000|2024-11-20 20:40:40|110649.7|110624.7|110653.1|110628.1|110655.2|110630.2|110648.7|110623.7|26
1732135250000|2024-11-20 20:40:50|110651.5|110626.5|110651.2|110626.2|110654.3|110629.3|110648.6|110623.6|33
1732135260000|2024-11-20 20:41:00|110649.9|110624.9|110651.9|110626.9|110655.4|110630.4|110649.9|110624.9|27
1732135270000|2024-11-20 20:41:10|110651.2|110626.2|110655.5|110630.5|110668.9|110634.4|110651.2|110617.9|52
1732135280000|2024-11-20 20:41:20|110653.5|110628.5|110649.3|110624.3|110654.6|110629.6|110648.1|110623.1|27
1732135290000|2024-11-20 20:41:30|110647.9|110622.9|110645.2|110620.2|110648.4|110623.4|110645.2|110620.2|22
1732135300000|2024-11-20 20:41:40|110645.6|110620.6|110640.6|110615.6|110645.6|110620.6|110638.8|110613.8|34
1732135310000|2024-11-20 20:41:50|110640.5|110615.5|110636.6|110611.6|110643.6|110618.6|110635.4|110610.4|43
1732135320000|2024-11-20 20:42:00|110635.4|110610.4|110643.5|110618.5|110644|110619|110635.1|110610.1|48
1732135330000|2024-11-20 20:42:10|110644.1|110619.1|110644.3|110619.3|110646.4|110621.4|110637.8|110612.8|39
1732135340000|2024-11-20 20:42:20|110642|110617|110640.8|110615.8|110644.8|110619.8|110639.5|110614.5|49
1732135350000|2024-11-20 20:42:30|110641|110616|110641.7|110616.7|110643.9|110618.9|110639.1|110614.1|34
1732135360000|2024-11-20 20:42:40|110640.9|110615.9|110640.8|110615.8|110645.6|110620.6|110639|110614|40
1732135370000|2024-11-20 20:42:50|110640.1|110615.1|110640.4|110615.4|110643.6|110618.6|110636.3|110611.3|47
1732135380000|2024-11-20 20:43:00|110641.6|110616.6|110639.4|110614.4|110644.3|110619.3|110636.3|110611.3|60
1732135390000|2024-11-20 20:43:10|110638.6|110613.6|110639.4|110614.4|110641.8|110616.8|110637|110612|21
1732135400000|2024-11-20 20:43:20|110637.6|110612.6|110643.2|110618.2|110643.9|110618.9|110637.6|110612.6|33
1732135410000|2024-11-20 20:43:30|110643.9|110618.9|110654.3|110629.3|110654.9|110629.9|110643.2|110618.2|17
1732135420000|2024-11-20 20:43:40|110653.6|110628.6|110654.8|110629.8|110659.1|110634.1|110651.2|110626.2|31
1732135430000|2024-11-20 20:43:50|110652.8|110627.8|110651|110626|110655.3|110630.3|110650.9|110625.9|21
1732135440000|2024-11-20 20:44:00|110651.4|110626.4|110642|110617|110651.4|110626.4|110640.8|110615.8|29
1732135450000|2024-11-20 20:44:10|110641.9|110616.9|110646.3|110621.3|110650.1|110625.1|110640.2|110615.2|38
1732135460000|2024-11-20 20:44:20|110645.8|110620.8|110641.5|110616.5|110646.7|110621.7|110641|110616|22
1732135470000|2024-11-20 20:44:30|110642.5|110617.5|110643.3|110618.3|110647.4|110622.4|110640.6|110615.6|21
1732135480000|2024-11-20 20:44:40|110644.4|110619.4|110644.7|110619.7|110646.7|110621.7|110641.6|110616.6|27
1732135490000|2024-11-20 20:44:50|110644.3|110619.3|110646.6|110621.6|110650.4|110625.4|110644.3|110619.3|19
1732135500000|2024-11-20 20:45:00|110645.9|110620.9|110647.9|110622.9|110650.9|110625.9|110642.8|110617.8|35
1732135510000|2024-11-20 20:45:10|110647.1|110622.1|110647.9|110622.9|110650.3|110625.3|110643.8|110618.8|37
1732135520000|2024-11-20 20:45:20|110646.6|110621.6|110638.5|110613.5|110648.5|110623.5|110637.2|110612.2|41
1732135530000|2024-11-20 20:45:30|110637.7|110612.7|110640.6|110615.6|110642.1|110617.1|110635.6|110610.6|46
1732135540000|2024-11-20 20:45:40|110641|110616|110641.2|110616.2|110645.8|110620.8|110639.5|110614.5|43
1732135550000|2024-11-20 20:45:50|110641.6|110616.6|110644.2|110619.2|110645.3|110620.3|110641.6|110616.6|27
1732135560000|2024-11-20 20:46:00|110645.2|110620.2|110641|110616|110645.2|110620.2|110637|110612|39
1732135570000|2024-11-20 20:46:10|110640.2|110615.2|110641|110616|110644.6|110619.6|110638.5|110613.5|33
1732135580000|2024-11-20 20:46:20|110641.1|110616.1|110640.5|110615.5|110641.1|110616.1|110639.5|110614.5|9
1732135590000|2024-11-20 20:46:30|110640.4|110615.4|110648.8|110623.8|110650.1|110625.1|110640.4|110615.4|15
1732135600000|2024-11-20 20:46:40|110648.9|110623.9|110657.5|110632.5|110658.4|110633.4|110647.9|110622.9|23
1732135610000|2024-11-20 20:46:50|110659|110634|110659.3|110634.3|110659.5|110634.5|110657.3|110632.3|12
1732135620000|2024-11-20 20:47:00|110660.5|110635.5|110666.3|110641.3|110666.6|110641.6|110658.5|110633.5|24
1732135630000|2024-11-20 20:47:10|110665.6|110640.6|110663.8|110638.8|110665.6|110640.6|110663.8|110638.8|7
1732135640000|2024-11-20 20:47:20|110661.9|110636.9|110662.6|110637.6|110666.6|110641.6|110661.9|110636.9|25
1732135650000|2024-11-20 20:47:30|110663.9|110638.9|110661.5|110636.5|110663.9|110638.9|110661.4|110636.4|7
1732135660000|2024-11-20 20:47:40|110660.4|110635.4|110661.5|110636.5|110663.3|110638.3|110658.8|110633.8|16
1732135670000|2024-11-20 20:47:50|110662.2|110637.2|110664.5|110639.5|110667.4|110642.4|110662.2|110637.2|21
1732135680000|2024-11-20 20:48:00|110664.6|110639.6|110666.4|110641.4|110667.7|110642.7|110664.3|110639.3|18
1732135690000|2024-11-20 20:48:10|110668.4|110643.4|110660.8|110635.8|110668.4|110643.4|110658.6|110633.6|36
1732135700000|2024-11-20 20:48:20|110659.4|110634.4|110660.7|110635.7|110660.8|110635.8|110656.7|110631.7|15
1732135710000|2024-11-20 20:48:30|110662.2|110637.2|110654.8|110629.8|110662.2|110637.2|110654.8|110629.8|22
1732135720000|2024-11-20 20:48:40|110655.5|110630.5|110654.2|110629.2|110655.5|110630.5|110651.8|110626.8|24
1732135730000|2024-11-20 20:48:50|110654.4|110629.4|110651.5|110626.5|110655|110630|110650.1|110625.1|39
1732135740000|2024-11-20 20:49:00|110655.4|110630.4|110661.8|110636.8|110663.8|110638.8|110651|110626|54
1732135750000|2024-11-20 20:49:10|110662.9|110637.9|110661.1|110636.1|110666.3|110641.3|110659|110634|38
1732135760000|2024-11-20 20:49:20|110661.9|110636.9|110668.4|110643.4|110669.6|110644.6|110661.9|110636.9|26
1732135770000|2024-11-20 20:49:30|110668.1|110643.1|110664.9|110639.9|110668.5|110643.5|110664.1|110639.1|14
1732135780000|2024-11-20 20:49:40|110665.2|110640.2|110666.4|110641.4|110666.4|110641.4|110665.1|110640.1|4
1732135790000|2024-11-20 20:49:50|110665.6|110640.6|110667.1|110642.1|110667.7|110642.7|110664.6|110639.6|17
1732135800000|2024-11-20 20:50:00|110667.4|110642.4|110662.1|110637.1|110667.4|110642.4|110659.7|110634.7|41
1732135810000|2024-11-20 20:50:10|110660.8|110635.8|110646.1|110621.1|110667.4|110635.8|110642.9|110614.9|41
1732135820000|2024-11-20 20:50:20|110647|110622|110635.3|110610.3|110651.7|110625.7|110635.3|110597|47
1732135830000|2024-11-20 20:50:30|110634.4|110609.4|110627.6|110602.6|110634.4|110609.4|110625|110600|59
1732135840000|2024-11-20 20:50:40|110629.1|110604.1|110626.7|110601.7|110629.1|110604.1|110623.1|110598.1|49
1732135850000|2024-11-20 20:50:50|110625.3|110600.3|110624.8|110599.8|110627.9|110602.9|110621.7|110596.7|50
1732135860000|2024-11-20 20:51:00|110625.8|110600.8|110632.4|110607.4|110633.7|110608.7|110623.6|110598.6|50
1732135870000|2024-11-20 20:51:10|110633.1|110608.1|110639.5|110614.5|110641.8|110616.8|110630.7|110605.7|46
1732135880000|2024-11-20 20:51:20|110640.7|110615.7|110641.2|110616.2|110643.2|110618.2|110639.2|110614.2|31
1732135890000|2024-11-20 20:51:30|110643.3|110618.3|110641.9|110616.9|110647.3|110622.3|110640.5|110615.5|43
1732135900000|2024-11-20 20:51:40|110641.3|110616.3|110641.2|110616.2|110641.9|110616.9|110637|110612|28
1732135910000|2024-11-20 20:51:50|110643.2|110618.2|110640.3|110615.3|110644.3|110619.3|110640.3|110615.3|30
1732135920000|2024-11-20 20:52:00|110640.5|110615.5|110643.4|110618.4|110645.4|110620.4|110639.6|110614.6|26
1732135930000|2024-11-20 20:52:10|110644.5|110619.5|110649.3|110624.3|110649.3|110624.3|110641.3|110616.3|40
1732135940000|2024-11-20 20:52:20|110647.2|110622.2|110650|110625|110650.3|110625.3|110644.9|110619.9|40
1732135950000|2024-11-20 20:52:30|110651.5|110626.5|110649.5|110624.5|110653|110628|110646.1|110621.1|36
1732135960000|2024-11-20 20:52:40|110649.7|110624.7|110646.5|110621.5|110649.7|110624.7|110645.4|110620.4|20
1732135970000|2024-11-20 20:52:50|110645.4|110620.4|110648.8|110623.8|110650.1|110625.1|110645.1|110620.1|31
1732135980000|2024-11-20 20:53:00|110647.9|110622.9|110646.6|110621.6|110647.9|110622.9|110644.3|110619.3|30
1732135990000|2024-11-20 20:53:10|110646.7|110621.7|110646.3|110621.3|110646.7|110621.7|110645.5|110620.5|3
1732136000000|2024-11-20 20:53:20|110647.5|110622.5|110643|110618|110647.5|110622.5|110641.5|110616.5|10
1732136010000|2024-11-20 20:53:30|110644.4|110619.4|110645.2|110620.2|110645.3|110620.3|110640.6|110615.6|30
1732136020000|2024-11-20 20:53:40|110642.7|110617.7|110644.5|110619.5|110645.4|110620.4|110641.1|110616.1|23
1732136030000|2024-11-20 20:53:50|110644.6|110619.6|110642.2|110617.2|110644.6|110619.6|110642.2|110617.2|4
1732136040000|2024-11-20 20:54:00|110643.9|110618.9|110641.4|110616.4|110645|110620|110640.2|110615.2|27
1732136050000|2024-11-20 20:54:10|110641.9|110616.9|110641.6|110616.6|110643.3|110618.3|110639.4|110614.4|34
1732136060000|2024-11-20 20:54:20|110643.6|110618.6|110640.8|110615.8|110643.6|110618.6|110639.4|110614.4|20
1732136070000|2024-11-20 20:54:30|110642|110617|110645.8|110620.8|110649.8|110624.8|110642|110617|24
1732136080000|2024-11-20 20:54:40|110646.6|110621.6|110646.5|110621.5|110647.8|110622.8|110645.8|110620.8|14
1732136090000|2024-11-20 20:54:50|110645.8|110620.8|110643.1|110618.1|110647|110622|110640.4|110615.4|35
1732136100000|2024-11-20 20:55:00|110642|110617|110645.8|110620.8|110647.4|110622.4|110642|110617|46
1732136110000|2024-11-20 20:55:10|110644.9|110619.9|110648.3|110623.3|110649.5|110624.5|110644.9|110619.9|11
1732136120000|2024-11-20 20:55:20|110648.5|110623.5|110643.9|110618.9|110649.2|110624.2|110643|110618|18
1732136130000|2024-11-20 20:55:30|110642.2|110617.2|110642.7|110617.7|110644.5|110619.5|110641|110616|13
1732136140000|2024-11-20 20:55:40|110642.4|110617.4|110646.8|110621.8|110648|110623|110639.7|110614.7|13
1732136150000|2024-11-20 20:55:50|110648.1|110623.1|110635.5|110610.5|110649|110624|110635.3|110610.3|32
1732136160000|2024-11-20 20:56:00|110637.6|110612.6|110641|110616|110642.1|110617.1|110634.6|110609.6|20
1732136170000|2024-11-20 20:56:10|110641.9|110616.9|110641.2|110616.2|110648.7|110623.7|110639.5|110614.5|16
1732136180000|2024-11-20 20:56:20|110639.3|110614.3|110643.2|110618.2|110652.5|110627.5|110638.9|110613.9|13
1732136190000|2024-11-20 20:56:30|110643.1|110618.1|110641.6|110616.6|110643.1|110618.1|110639.7|110614.7|9
1732136200000|2024-11-20 20:56:40|110641.5|110616.5|110652.3|110627.3|110655.3|110630.3|110641.5|110616.5|33
1732136210000|2024-11-20 20:56:50|110653.3|110628.3|110653.5|110628.5|110657.4|110632.4|110648.4|110623.4|54
1732136220000|2024-11-20 20:57:00|110651.8|110626.8|110648.1|110623.1|110653.7|110628.7|110648.1|110623.1|37
1732136230000|2024-11-20 20:57:10|110647.7|110622.7|110643.7|110618.7|110648.3|110623.3|110641.6|110616.6|30
1732136240000|2024-11-20 20:57:20|110642.9|110617.9|110656.2|110631.2|110656.2|110631.2|110642.9|110617.9|23
1732136250000|2024-11-20 20:57:30|110655|110630|110661|110636|110662|110637|110655|110630|23
1732136260000|2024-11-20 20:57:40|110661.2|110636.2|110662.7|110637.7|110663.6|110638.6|110659.4|110634.4|26
1732136270000|2024-11-20 20:57:50|110661.9|110636.9|110657.5|110632.5|110663.9|110638.9|110655.6|110630.6|31
1732136280000|2024-11-20 20:58:00|110657.8|110632.8|110659.1|110634.1|110661.5|110636.5|110655.1|110630.1|37
1732136290000|2024-11-20 20:58:10|110660.2|110635.2|110641.7|110616.7|110662.9|110635.2|110641.7|110612.9|27
1732136300000|2024-11-20 20:58:20|110641.5|110616.5|110641.9|110616.9|110642.2|110617.2|110641|110616|8
1732136310000|2024-11-20 20:58:30|110642.8|110617.8|110635.6|110610.6|110646|110621|110634.9|110609.9|23
1732136320000|2024-11-20 20:58:40|110634.6|110609.6|110636.8|110611.8|110639.6|110614.6|110633.7|110608.7|53
1732136330000|2024-11-20 20:58:50|110638|110613|110642.3|110617.3|110643.2|110618.2|110638|110613|24
1732136340000|2024-11-20 20:59:00|110643.1|110618.1|110653|110628|110655.4|110630.4|110643.1|110618.1|31
1732136350000|2024-11-20 20:59:10|110653.6|110628.6|110653.7|110628.7|110654.8|110629.8|110650.4|110625.4|19
1732136360000|2024-11-20 20:59:20|110651.3|110626.3|110648.9|110623.9|110652.3|110627.3|110648.6|110623.6|18
1732136370000|2024-11-20 20:59:30|110648.5|110623.5|110646.1|110621.1|110648.5|110623.5|110646.1|110621.1|6
1732136380000|2024-11-20 20:59:40|110645.6|110620.6|110646.7|110621.7|110647.7|110622.7|110645.6|110620.6|8
1732136390000|2024-11-20 20:59:50|110645.3|110620.3|110641.2|110616.2|110645.5|110620.5|110640.6|110615.6|15
1732136400000|2024-11-20 21:00:00|110645.8|110620.8|110639.4|110614.4|110645.8|110620.8|110636.7|110611.7|24
1732136410000|2024-11-20 21:00:10|110638.1|110613.1|110633.5|110608.5|110640.2|110615.2|110633.2|110608.2|16
1732136420000|2024-11-20 21:00:20|110631.6|110606.6|110643.5|110593.5|110644.6|110607.6|110630.9|110590.3|12
1732136430000|2024-11-20 21:00:30|110643.4|110593.4|110644|110594|110645|110595|110643|110593|8
1732136440000|2024-11-20 21:00:40|110644.6|110594.6|110642.4|110592.4|110644.9|110594.9|110642.3|110592.3|15
1732136450000|2024-11-20 21:00:50|110642.6|110592.6|110648.7|110598.7|110649.6|110599.6|110642.6|110592.6|11
1732136460000|2024-11-20 21:01:00|110649.7|110599.7|110645.8|110595.8|110650.2|110600.2|110645.8|110595.8|16
1732136470000|2024-11-20 21:01:10|110646.5|110596.5|110644.7|110594.7|110646.5|110596.5|110642.3|110592.3|25
1732136480000|2024-11-20 21:01:20|110643.9|110593.9|110641.1|110591.1|110645.4|110595.4|110640.8|110590.8|17
1732136490000|2024-11-20 21:01:30|110637.6|110587.6|110642.4|110592.4|110643.2|110593.2|110637.6|110587.6|9
1732136500000|2024-11-20 21:01:40|110642.8|110592.8|110640.6|110590.6|110643.4|110593.4|110640.6|110590.6|5
1732136510000|2024-11-20 21:01:50|110640.9|110590.9|110641.9|110591.9|110641.9|110591.9|110640.8|110590.8|4
1732136520000|2024-11-20 21:02:00|110643.7|110593.7|110648.5|110598.5|110649.3|110599.3|110643.7|110593.7|9
1732136530000|2024-11-20 21:02:10|110648.8|110598.8|110649.9|110599.9|110651.6|110601.6|110648.8|110598.8|5
1732136540000|2024-11-20 21:02:20|110650.6|110600.6|110652.6|110602.6|110653.5|110603.5|110650.6|110600.6|7
1732136550000|2024-11-20 21:02:30|110652.5|110602.5|110651.6|110601.6|110652.5|110602.5|110648.6|110598.6|15
1732136560000|2024-11-20 21:02:40|110650.1|110600.1|110650.7|110600.7|110650.7|110600.7|110649.8|110599.8|3
1732136570000|2024-11-20 21:02:50|110650.8|110600.8|110651.4|110601.4|110651.5|110601.5|110649|110599|9
1732136580000|2024-11-20 21:03:00|110650.3|110600.3|110647.1|110597.1|110650.4|110600.4|110647.1|110597.1|8
1732136590000|2024-11-20 21:03:10|110646.8|110596.8|110639.7|110589.7|110647.3|110597.3|110639.7|110589.7|16
1732136600000|2024-11-20 21:03:20|110640.8|110590.8|110640.8|110590.8|110640.8|110590.8|110640.6|110590.6|3
1732136610000|2024-11-20 21:03:30|110640.9|110590.9|110640.8|110590.8|110640.9|110590.9|110640.8|110590.8|4
1732136620000|2024-11-20 21:03:40|110640.7|110590.7|110630.2|110605.2|110640.7|110605.2|110629.7|110590.6|4
1732136630000|2024-11-20 21:03:50|110631.6|110606.6|110631.7|110606.7|110631.7|110606.7|110631.6|110606.6|2
1732136640000|2024-11-20 21:04:00|110632|110607|110632|110607|110632|110607|110632|110607|1
1732136650000|2024-11-20 21:04:10|110631.9|110606.9|110632|110607|110632|110607|110631.9|110606.9|2
1732136660000|2024-11-20 21:04:20|110631.6|110606.6|110632.6|110607.6|110633.3|110608.3|110630|110605|12
1732136670000|2024-11-20 21:04:30|110633|110608|110633|110608|110633|110608|110633|110608|1
1732136680000|2024-11-20 21:04:40|110632.2|110607.2|110632.2|110607.2|110632.2|110607.2|110632.2|110607.2|1
1732136690000|2024-11-20 21:04:50|110631.8|110606.8|110633.7|110608.7|110635.8|110610.8|110631.1|110606.1|12
1732136700000|2024-11-20 21:05:00|110630.3|110605.3|110633.6|110608.6|110636.5|110611.5|110630|110605|13
1732136710000|2024-11-20 21:05:10|110633.7|110608.7|110633.7|110608.7|110633.8|110608.8|110633.7|110608.7|3
1732136720000|2024-11-20 21:05:20|110631.8|110606.8|110625.6|110600.6|110631.8|110606.8|110623.1|110598.1|9
1732136730000|2024-11-20 21:05:30|110625.3|110600.3|110626|110601|110628.2|110603.2|110624.9|110599.9|6
1732136740000|2024-11-20 21:05:40|110625|110600|110637.1|110587.1|110637.5|110600|110625|110585|5
1732136750000|2024-11-20 21:05:50|110637|110587|110640.3|110590.3|110640.3|110590.3|110636.7|110586.7|13
1732136760000|2024-11-20 21:06:00|110640.4|110590.4|110637.6|110587.6|110640.4|110590.4|110637.6|110587.6|5
1732136770000|2024-11-20 21:06:10|110637|110587|110636.5|110586.5|110637|110587|110636.5|110586.5|4
1732136780000|2024-11-20 21:06:20|110636.8|110586.8|110629.1|110579.1|110636.8|110586.8|110622.2|110572.2|23
1732136790000|2024-11-20 21:06:30|110629.6|110579.6|110631.9|110581.9|110631.9|110581.9|110628.5|110578.5|7
1732136810000|2024-11-20 21:06:50|110633.7|110583.7|110632.3|110582.3|110633.7|110583.7|110629.5|110579.5|10
1732136820000|2024-11-20 21:07:00|110632.2|110582.2|110631.8|110581.8|110633.1|110583.1|110629.8|110579.8|15
1732136830000|2024-11-20 21:07:10|110631.6|110581.6|110631.8|110581.8|110631.8|110581.8|110631.6|110581.6|2
1732136840000|2024-11-20 21:07:20|110631.7|110581.7|110634.1|110584.1|110634.7|110584.7|110630.7|110580.7|12
1732136850000|2024-11-20 21:07:30|110633.2|110583.2|110634.3|110584.3|110634.3|110584.3|110633.2|110583.2|3
1732136860000|2024-11-20 21:07:40|110634.1|110584.1|110636|110586|110636.3|110586.3|110634|110584|8
1732136870000|2024-11-20 21:07:50|110629.3|110579.3|110634|110584|110634.9|110584.9|110629.3|110579.3|13
1732136880000|2024-11-20 21:08:00|110633.8|110583.8|110632.5|110582.5|110635.1|110585.1|110629.5|110579.5|15
1732136890000|2024-11-20 21:08:10|110632.6|110582.6|110635.6|110585.6|110635.8|110585.8|110631.8|110581.8|11
1732136900000|2024-11-20 21:08:20|110633.4|110583.4|110636|110586|110636.2|110586.2|110632|110582|18
1732136910000|2024-11-20 21:08:30|110636.3|110586.3|110633.4|110583.4|110636.3|110586.3|110631|110581|14
1732136920000|2024-11-20 21:08:40|110632.3|110582.3|110635.8|110585.8|110636.9|110586.9|110632.3|110582.3|9
1732136930000|2024-11-20 21:08:50|110635.9|110585.9|110638.2|110588.2|110638.3|110588.3|110635.1|110585.1|9
1732136940000|2024-11-20 21:09:00|110637.9|110587.9|110630.9|110580.9|110638.2|110588.2|110630.9|110580.9|6
1732136950000|2024-11-20 21:09:10|110635.2|110585.2|110636.7|110586.7|110636.7|110586.7|110634.9|110584.9|6
1732136960000|2024-11-20 21:09:20|110625|110600|110636.6|110586.6|110638.3|110602|110623.1|110581.6|22
1732136970000|2024-11-20 21:09:30|110632.6|110582.6|110635|110585|110636.8|110586.8|110632.5|110582.5|25
1732136980000|2024-11-20 21:09:40|110634.8|110584.8|110636.4|110586.4|110636.8|110586.8|110631.7|110581.7|34
1732136990000|2024-11-20 21:09:50|110634.1|110584.1|110633.2|110583.2|110637|110587|110631.3|110581.3|27
1732137000000|2024-11-20 21:10:00|110636|110586|110635.9|110585.9|110636.3|110586.3|110633.5|110583.5|13
1732137010000|2024-11-20 21:10:10|110633.9|110583.9|110635.7|110585.7|110637.6|110587.6|110633.9|110583.9|12
1732137030000|2024-11-20 21:10:30|110635.5|110585.5|110636.8|110586.8|110637.6|110587.6|110633.8|110583.8|7
1732137040000|2024-11-20 21:10:40|110635|110585|110638.6|110588.6|110638.6|110588.6|110635|110585|8
1732137050000|2024-11-20 21:10:50|110638.8|110588.8|110640.8|110590.8|110640.8|110590.8|110638.8|110588.8|3
1732137060000|2024-11-20 21:11:00|110640.7|110590.7|110638.7|110588.7|110640.7|110590.7|110636.6|110586.6|18
1732137070000|2024-11-20 21:11:10|110637|110587|110640.7|110590.7|110640.7|110590.7|110637|110587|4
1732137080000|2024-11-20 21:11:20|110640.6|110590.6|110645.9|110595.9|110645.9|110595.9|110640.6|110590.6|10
1732137090000|2024-11-20 21:11:30|110645.8|110595.8|110642.5|110592.5|110645.8|110595.8|110642.5|110592.5|8
1732137100000|2024-11-20 21:11:40|110642.9|110592.9|110641.3|110591.3|110642.9|110592.9|110640.9|110590.9|6
1732137110000|2024-11-20 21:11:50|110641.6|110591.6|110636.6|110586.6|110641.6|110591.6|110636.6|110586.6|7
1732137120000|2024-11-20 21:12:00|110638.5|110588.5|110638.5|110588.5|110638.5|110588.5|110638.5|110588.5|1
1732137130000|2024-11-20 21:12:10|110638.6|110588.6|110638.8|110588.8|110638.8|110588.8|110638.6|110588.6|2
1732137140000|2024-11-20 21:12:20|110637.8|110587.8|110626.8|110576.8|110637.8|110587.8|110624|110574|20
1732137150000|2024-11-20 21:12:30|110627.4|110577.4|110629|110579|110629.4|110579.4|110627.1|110577.1|19
1732137160000|2024-11-20 21:12:40|110628|110578|110623.1|110573.1|110629.9|110579.9|110621.7|110571.7|16
1732137170000|2024-11-20 21:12:50|110622.7|110572.7|110622.7|110572.7|110624|110574|110622.1|110572.1|18
1732137180000|2024-11-20 21:13:00|110623.1|110573.1|110621.9|110571.9|110626|110576|110621.9|110571.9|10
1732137190000|2024-11-20 21:13:10|110622.2|110572.2|110626.5|110576.5|110626.5|110576.5|110622.2|110572.2|7
1732137200000|2024-11-20 21:13:20|110626.6|110576.6|110626.6|110576.6|110627|110577|110624|110574|12
1732137210000|2024-11-20 21:13:30|110625.9|110575.9|110623.5|110573.5|110626.1|110576.1|110622.2|110572.2|19
1732137220000|2024-11-20 21:13:40|110624.2|110574.2|110621.3|110571.3|110624.2|110574.2|110621.3|110571.3|7
1732137230000|2024-11-20 21:13:50|110621.8|110571.8|110624.1|110574.1|110625.2|110575.2|110621.7|110571.7|15
1732137240000|2024-11-20 21:14:00|110626.2|110576.2|110625.2|110575.2|110626.2|110576.2|110623|110573|14
1732137250000|2024-11-20 21:14:10|110623.1|110573.1|110624.2|110574.2|110625.5|110575.5|110623.1|110573.1|14
1732137260000|2024-11-20 21:14:20|110622.3|110572.3|110625.3|110575.3|110626.8|110576.8|110622.3|110572.3|6
1732137270000|2024-11-20 21:14:30|110624.7|110574.7|110626.1|110576.1|110626.1|110576.1|110623.3|110573.3|6
1732137280000|2024-11-20 21:14:40|110625.3|110575.3|110623.2|110573.2|110625.8|110575.8|110622.4|110572.4|12
1732137290000|2024-11-20 21:14:50|110621.4|110571.4|110623.2|110573.2|110623.5|110573.5|110619.5|110569.5|13
1732137300000|2024-11-20 21:15:00|110621.3|110571.3|110620.2|110570.2|110621.3|110571.3|110619.8|110569.8|6
1732137310000|2024-11-20 21:15:10|110621.6|110571.6|110621.6|110571.6|110621.9|110571.9|110621.6|110571.6|5
1732137320000|2024-11-20 21:15:20|110621.4|110571.4|110622.1|110572.1|110622.1|110572.1|110621.4|110571.4|5
1732137330000|2024-11-20 21:15:30|110626.8|110576.8|110626.8|110576.8|110626.9|110576.9|110626.2|110576.2|4
1732137340000|2024-11-20 21:15:40|110624.8|110574.8|110625.8|110575.8|110625.8|110575.8|110624.5|110574.5|5
1732137350000|2024-11-20 21:15:50|110621.9|110571.9|110615.2|110565.2|110621.9|110571.9|110615.2|110565.2|9
1732137360000|2024-11-20 21:16:00|110615.3|110565.3|110617.2|110567.2|110617.2|110567.2|110615.3|110565.3|3
1732137370000|2024-11-20 21:16:10|110617.7|110567.7|110617.2|110567.2|110617.7|110567.7|110617|110567|4
1732137380000|2024-11-20 21:16:20|110617.7|110567.7|110620.9|110570.9|110620.9|110570.9|110617.6|110567.6|6
1732137390000|2024-11-20 21:16:30|110620.8|110570.8|110620.8|110570.8|110620.8|110570.8|110620.8|110570.8|1
1732137400000|2024-11-20 21:16:40|110620.7|110570.7|110620.7|110570.7|110620.7|110570.7|110620.7|110570.7|1
1732137410000|2024-11-20 21:16:50|110621.2|110571.2|110622.8|110572.8|110622.8|110572.8|110621.2|110571.2|2
1732137420000|2024-11-20 21:17:00|110623.6|110573.6|110624.8|110574.8|110625.5|110575.5|110623.4|110573.4|8
1732137430000|2024-11-20 21:17:10|110624.7|110574.7|110625|110575|110625|110575|110624.7|110574.7|4
1732137440000|2024-11-20 21:17:20|110622.9|110572.9|110608.9|110558.9|110623.1|110573.1|110608.4|110558.4|12
1732137450000|2024-11-20 21:17:30|110609.9|110559.9|110617|110567|110617.5|110567.5|110609.9|110559.9|7
1732137460000|2024-11-20 21:17:40|110617.6|110567.6|110616.4|110566.4|110617.6|110567.6|110616.4|110566.4|5
1732137470000|2024-11-20 21:17:50|110617.7|110567.7|110633.3|110583.3|110635.5|110585.5|110617.7|110567.7|12
1732137480000|2024-11-20 21:18:00|110631.4|110581.4|110638.9|110588.9|110639.7|110589.7|110631.4|110581.4|5
1732137490000|2024-11-20 21:18:10|110640.7|110590.7|110644.7|110594.7|110644.7|110594.7|110640.7|110590.7|4
1732137500000|2024-11-20 21:18:20|110645.2|110595.2|110645.2|110595.2|110645.2|110595.2|110645.2|110595.2|1
1732137510000|2024-11-20 21:18:30|110647|110597|110647|110597|110647|110597|110647|110597|1
1732137520000|2024-11-20 21:18:40|110646.8|110596.8|110646.6|110596.6|110646.8|110596.8|110646.6|110596.6|2
1732137530000|2024-11-20 21:18:50|110646.1|110596.1|110645.9|110595.9|110646.1|110596.1|110644.1|110594.1|5
1732137540000|2024-11-20 21:19:00|110646.1|110596.1|110647.1|110597.1|110647.8|110597.8|110644.6|110594.6|8
1732137560000|2024-11-20 21:19:20|110647.2|110597.2|110647.6|110597.6|110647.6|110597.6|110647.2|110597.2|3
1732137570000|2024-11-20 21:19:30|110647.7|110597.7|110642.6|110592.6|110647.7|110597.7|110642.1|110592.1|9
1732137580000|2024-11-20 21:19:40|110644.1|110594.1|110644.2|110594.2|110646.4|110596.4|110644.1|110594.1|6
1732137590000|2024-11-20 21:19:50|110645|110595|110653.2|110603.2|110653.2|110603.2|110645|110595|14
1732137600000|2024-11-20 21:20:00|110653.9|110603.9|110645.3|110595.3|110653.9|110603.9|110645.3|110595.3|10
1732137610000|2024-11-20 21:20:10|110647.2|110597.2|110649.3|110599.3|110649.3|110599.3|110647.2|110597.2|7
1732137620000|2024-11-20 21:20:20|110649.5|110599.5|110650.5|110600.5|110650.5|110600.5|110649|110599|4
1732137630000|2024-11-20 21:20:30|110651|110601|110656.5|110606.5|110656.5|110606.5|110650.3|110600.3|15
1732137640000|2024-11-20 21:20:40|110655|110605|110653.2|110603.2|110655|110605|110652.3|110602.3|14
1732137650000|2024-11-20 21:20:50|110652.7|110602.7|110651.4|110601.4|110654.2|110604.2|110648.6|110598.6|25
1732137660000|2024-11-20 21:21:00|110650.9|110600.9|110650.6|110600.6|110650.9|110600.9|110649.7|110599.7|10
1732137670000|2024-11-20 21:21:10|110650.1|110600.1|110651.1|110601.1|110651.4|110601.4|110648.9|110598.9|12
1732137680000|2024-11-20 21:21:20|110649.9|110599.9|110650.9|110600.9|110651.7|110601.7|110649.9|110599.9|8
1732137690000|2024-11-20 21:21:30|110651|110601|110637.7|110612.7|110651|110613.5|110636|110599.6|13
1732137700000|2024-11-20 21:21:40|110636.2|110611.2|110650.3|110600.3|110650.3|110613.3|110636.2|110598.9|11
1732137710000|2024-11-20 21:21:50|110648.9|110598.9|110646.2|110596.2|110651.8|110601.8|110646.2|110596.2|12
1732137720000|2024-11-20 21:22:00|110647|110597|110646.9|110596.9|110647.9|110597.9|110645.1|110595.1|21
1732137730000|2024-11-20 21:22:10|110647.4|110597.4|110643.1|110593.1|110647.6|110597.6|110642.2|110592.2|8
1732137740000|2024-11-20 21:22:20|110644.9|110594.9|110646.1|110596.1|110646.7|110596.7|110644.9|110594.9|5
1732137750000|2024-11-20 21:22:30|110645.6|110595.6|110645.8|110595.8|110645.8|110595.8|110645.6|110595.6|3
1732137760000|2024-11-20 21:22:40|110645.6|110595.6|110645.4|110595.4|110645.6|110595.6|110645.4|110595.4|2
1732137770000|2024-11-20 21:22:50|110648.2|110598.2|110648.9|110598.9|110649|110599|110648.2|110598.2|4
1732137780000|2024-11-20 21:23:00|110648.8|110598.8|110647.1|110597.1|110649.1|110599.1|110646.3|110596.3|8
1732137790000|2024-11-20 21:23:10|110648.4|110598.4|110644.7|110594.7|110648.7|110598.7|110641.6|110591.6|18
1732137800000|2024-11-20 21:23:20|110644.4|110594.4|110636.4|110586.4|110644.7|110594.7|110636.2|110586.2|14
1732137810000|2024-11-20 21:23:30|110635.7|110585.7|110636.7|110586.7|110638.7|110588.7|110634.4|110584.4|18
1732137820000|2024-11-20 21:23:40|110634.1|110584.1|110638.3|110588.3|110639.5|110589.5|110632.5|110582.5|26
1732137830000|2024-11-20 21:23:50|110637.1|110587.1|110637.4|110587.4|110637.9|110587.9|110635|110585|15
1732137840000|2024-11-20 21:24:00|110637.1|110587.1|110636.3|110586.3|110639.1|110589.1|110635.9|110585.9|12
1732137850000|2024-11-20 21:24:10|110638.1|110588.1|110638.6|110588.6|110640.1|110590.1|110636.8|110586.8|10
1732137860000|2024-11-20 21:24:20|110637.8|110587.8|110636.8|110586.8|110638.4|110588.4|110634.7|110584.7|15
1732137870000|2024-11-20 21:24:30|110636.9|110586.9|110637.7|110587.7|110637.7|110587.7|110636.9|110586.9|2
1732137880000|2024-11-20 21:24:40|110637.2|110587.2|110636.7|110586.7|110638.5|110588.5|110634.8|110584.8|12
1732137890000|2024-11-20 21:24:50|110637.8|110587.8|110635.3|110585.3|110639.2|110589.2|110634.1|110584.1|16
1732137900000|2024-11-20 21:25:00|110637.1|110587.1|110634.7|110584.7|110637.8|110587.8|110632.4|110582.4|14
1732137910000|2024-11-20 21:25:10|110634.5|110584.5|110640.2|110590.2|110641.4|110591.4|110630.5|110580.5|21
1732137920000|2024-11-20 21:25:20|110639.1|110589.1|110631.8|110581.8|110640.5|110590.5|110630.7|110580.7|17
1732137930000|2024-11-20 21:25:30|110634.5|110584.5|110634.5|110584.5|110634.5|110584.5|110634.5|110584.5|1
1732137940000|2024-11-20 21:25:40|110635|110585|110639.8|110589.8|110641.7|110591.7|110635|110585|21
1732137950000|2024-11-20 21:25:50|110639.7|110589.7|110640.7|110590.7|110642.5|110592.5|110639.4|110589.4|14
1732137960000|2024-11-20 21:26:00|110640.8|110590.8|110640.8|110590.8|110642.6|110592.6|110640.1|110590.1|13
1732137970000|2024-11-20 21:26:10|110640.7|110590.7|110640.7|110590.7|110644.5|110594.5|110639.8|110589.8|17
1732137980000|2024-11-20 21:26:20|110641.6|110591.6|110640.9|110590.9|110644.8|110594.8|110640.9|110590.9|9
1732137990000|2024-11-20 21:26:30|110638.9|110588.9|110639|110589|110643.9|110593.9|110638.5|110588.5|18
1732138000000|2024-11-20 21:26:40|110640.9|110590.9|110639.6|110589.6|110640.9|110590.9|110638.1|110588.1|12
1732138010000|2024-11-20 21:26:50|110640.8|110590.8|110634.1|110584.1|110640.8|110590.8|110634.1|110584.1|14
1732138020000|2024-11-20 21:27:00|110634.4|110584.4|110633.5|110583.5|110635.5|110585.5|110633.5|110583.5|20
1732138030000|2024-11-20 21:27:10|110633.8|110583.8|110641.1|110591.1|110641.1|110591.1|110633.5|110583.5|24
1732138040000|2024-11-20 21:27:20|110640.9|110590.9|110638.5|110588.5|110641.1|110591.1|110638.4|110588.4|20
1732138050000|2024-11-20 21:27:30|110640.3|110590.3|110636.3|110586.3|110641.3|110591.3|110635.1|110585.1|22
1732138060000|2024-11-20 21:27:40|110636.4|110586.4|110636|110586|110636.7|110586.7|110635.1|110585.1|8
1732138070000|2024-11-20 21:27:50|110635.9|110585.9|110632.8|110582.8|110635.9|110585.9|110631.9|110581.9|11
1732138080000|2024-11-20 21:28:00|110632.7|110582.7|110635.6|110585.6|110635.6|110585.6|110632|110582|5
1732138090000|2024-11-20 21:28:10|110635.7|110585.7|110637|110587|110637|110587|110635.7|110585.7|3
1732138100000|2024-11-20 21:28:20|110637.1|110587.1|110637.7|110587.7|110637.7|110587.7|110637|110587|3
1732138110000|2024-11-20 21:28:30|110637.9|110587.9|110641.7|110591.7|110641.7|110591.7|110637.9|110587.9|3
1732138130000|2024-11-20 21:28:50|110640|110590|110640.6|110590.6|110640.6|110590.6|110640|110590|2
1732138140000|2024-11-20 21:29:00|110639.8|110589.8|110640.8|110590.8|110640.8|110590.8|110637.9|110587.9|9
1732138150000|2024-11-20 21:29:10|110641|110591|110641.9|110591.9|110641.9|110591.9|110641|110591|5
1732138160000|2024-11-20 21:29:20|110642|110592|110642|110592|110642|110592|110642|110592|1
1732138170000|2024-11-20 21:29:30|110641.5|110591.5|110644.1|110594.1|110644.8|110594.8|110641.5|110591.5|4
1732138180000|2024-11-20 21:29:40|110645.4|110595.4|110646|110596|110648.1|110598.1|110644.6|110594.6|11
1732138190000|2024-11-20 21:29:50|110645|110595|110645.2|110595.2|110646|110596|110644.7|110594.7|6
1732138200000|2024-11-20 21:30:00|110644.9|110594.9|110644.3|110594.3|110646.3|110596.3|110643.1|110593.1|8
1732138210000|2024-11-20 21:30:10|110644.1|110594.1|110651.4|110601.4|110651.4|110601.4|110644|110594|14
1732138220000|2024-11-20 21:30:20|110650.4|110600.4|110648.9|110598.9|110652.5|110602.5|110648.9|110598.9|16
1732138230000|2024-11-20 21:30:30|110648.8|110598.8|110648.2|110598.2|110650.2|110600.2|110648.2|110598.2|9
1732138240000|2024-11-20 21:30:40|110648.9|110598.9|110660|110610|110660|110610|110648.6|110598.6|23
1732138250000|2024-11-20 21:30:50|110659.1|110609.1|110660.1|110610.1|110660.2|110610.2|110658.8|110608.8|12
1732138260000|2024-11-20 21:31:00|110659.3|110609.3|110660.7|110610.7|110662|110612|110659.3|110609.3|15
1732138270000|2024-11-20 21:31:10|110661.1|110611.1|110651|110626|110662.4|110626|110649.1|110609.4|25
1732138280000|2024-11-20 21:31:20|110650.3|110625.3|110650|110625|110651.3|110626.3|110647.8|110622.8|33
1732138290000|2024-11-20 21:31:30|110650.1|110625.1|110650.6|110625.6|110651.4|110626.4|110648|110623|26
1732138300000|2024-11-20 21:31:40|110647.8|110622.8|110658.7|110608.7|110660.1|110624.6|110647.8|110608.7|15
1732138310000|2024-11-20 21:31:50|110659.9|110609.9|110659.1|110609.1|110659.9|110609.9|110657.3|110607.3|21
1732138320000|2024-11-20 21:32:00|110659|110609|110659.1|110609.1|110660.7|110610.7|110657.8|110607.8|17
1732138330000|2024-11-20 21:32:10|110659.6|110609.6|110661.5|110611.5|110661.8|110611.8|110659.3|110609.3|14
1732138340000|2024-11-20 21:32:20|110661.6|110611.6|110658.9|110608.9|110662.5|110612.5|110658.9|110608.9|12
1732138350000|2024-11-20 21:32:30|110659.1|110609.1|110655.6|110605.6|110661.6|110611.6|110655.6|110605.6|15
1732138360000|2024-11-20 21:32:40|110657.4|110607.4|110655.6|110605.6|110657.9|110607.9|110655.6|110605.6|4
1732138370000|2024-11-20 21:32:50|110655.9|110605.9|110655.7|110605.7|110658.5|110608.5|110655.6|110605.6|14
1732138380000|2024-11-20 21:33:00|110656.5|110606.5|110658.9|110608.9|110658.9|110608.9|110654.8|110604.8|7
1732138390000|2024-11-20 21:33:10|110659.1|110609.1|110655.4|110605.4|110661.2|110611.2|110655.4|110605.4|10
1732138400000|2024-11-20 21:33:20|110655.5|110605.5|110659.9|110609.9|110662|110612|110655.5|110605.5|17
1732138410000|2024-11-20 21:33:30|110660.3|110610.3|110660.7|110610.7|110660.7|110610.7|110660.3|110610.3|2
1732138420000|2024-11-20 21:33:40|110660.9|110610.9|110662.7|110612.7|110662.7|110612.7|110660.9|110610.9|4
1732138430000|2024-11-20 21:33:50|110662.6|110612.6|110656.1|110606.1|110662.6|110612.6|110656|110606|13
1732138440000|2024-11-20 21:34:00|110658|110608|110655.5|110605.5|110658|110608|110655.5|110605.5|3
1732138450000|2024-11-20 21:34:10|110655.3|110605.3|110663.3|110613.3|110664.5|110614.5|110655.3|110605.3|8
1732138460000|2024-11-20 21:34:20|110662.5|110612.5|110664.2|110614.2|110664.4|110614.4|110662.4|110612.4|5
1732138470000|2024-11-20 21:34:30|110663.9|110613.9|110662.3|110612.3|110664.2|110614.2|110662.3|110612.3|9
1732138480000|2024-11-20 21:34:40|110662.2|110612.2|110665.6|110615.6|110665.6|110615.6|110662.2|110612.2|9
1732138490000|2024-11-20 21:34:50|110665.9|110615.9|110666|110616|110668|110618|110664.3|110614.3|10
1732138500000|2024-11-20 21:35:00|110666.1|110616.1|110662.4|110612.4|110668|110618|110653.2|110603.2|29
1732138510000|2024-11-20 21:35:10|110661.6|110611.6|110659.5|110609.5|110662.1|110612.1|110659.5|110609.5|9
1732138520000|2024-11-20 21:35:20|110659.6|110609.6|110659.3|110609.3|110659.9|110609.9|110659.3|110609.3|4
1732138530000|2024-11-20 21:35:30|110660.8|110610.8|110665.3|110615.3|110666.4|110616.4|110660.8|110610.8|12
1732138540000|2024-11-20 21:35:40|110665.5|110615.5|110668.3|110618.3|110668.8|110618.8|110664.3|110614.3|19
1732138550000|2024-11-20 21:35:50|110669.7|110619.7|110668.3|110618.3|110669.7|110619.7|110668.3|110618.3|3
1732138560000|2024-11-20 21:36:00|110668.7|110618.7|110669.1|110619.1|110672.8|110622.8|110668|110618|10
1732138570000|2024-11-20 21:36:10|110671.8|110621.8|110667.4|110617.4|110671.8|110621.8|110664.2|110614.2|11
1732138580000|2024-11-20 21:36:20|110666.1|110616.1|110671.7|110621.7|110673.6|110623.6|110665.5|110615.5|11
1732138590000|2024-11-20 21:36:30|110672.1|110622.1|110672|110622|110673.8|110623.8|110671|110621|9
1732138600000|2024-11-20 21:36:40|110672.3|110622.3|110672.2|110622.2|110672.6|110622.6|110672.2|110622.2|4
1732138610000|2024-11-20 21:36:50|110672.1|110622.1|110672.1|110622.1|110672.1|110622.1|110672.1|110622.1|1
1732138620000|2024-11-20 21:37:00|110672.2|110622.2|110673.6|110623.6|110673.7|110623.7|110672.2|110622.2|3
1732138630000|2024-11-20 21:37:10|110673.7|110623.7|110678.4|110628.4|110680.5|110630.5|110673.7|110623.7|11
1732138640000|2024-11-20 21:37:20|110678.2|110628.2|110677|110627|110678.2|110628.2|110677|110627|2
1732138650000|2024-11-20 21:37:30|110675.1|110625.1|110673.2|110623.2|110675.1|110625.1|110673|110623|6
1732138660000|2024-11-20 21:37:40|110673.5|110623.5|110673.4|110623.4|110674.7|110624.7|110672.8|110622.8|6
1732138680000|2024-11-20 21:38:00|110674.6|110624.6|110674.5|110624.5|110674.6|110624.6|110674.5|110624.5|2
1732138690000|2024-11-20 21:38:10|110675.3|110625.3|110676|110626|110676|110626|110675.3|110625.3|2
1732138700000|2024-11-20 21:38:20|110676.3|110626.3|110674.4|110624.4|110678.2|110628.2|110673.3|110623.3|9
1732138710000|2024-11-20 21:38:30|110674.5|110624.5|110674.6|110624.6|110674.6|110624.6|110673.3|110623.3|4
1732138720000|2024-11-20 21:38:40|110673.4|110623.4|110674.5|110624.5|110674.6|110624.6|110673.4|110623.4|8
1732138730000|2024-11-20 21:38:50|110673.3|110623.3|110676.6|110626.6|110676.6|110626.6|110673.3|110623.3|8
1732138740000|2024-11-20 21:39:00|110676.4|110626.4|110676.4|110626.4|110676.4|110626.4|110674.4|110624.4|5
1732138750000|2024-11-20 21:39:10|110675.4|110625.4|110676.8|110626.8|110679.3|110629.3|110675.4|110625.4|11
1732138760000|2024-11-20 21:39:20|110675.2|110625.2|110675.8|110625.8|110677.1|110627.1|110675.1|110625.1|16
1732138770000|2024-11-20 21:39:30|110674.9|110624.9|110675.7|110625.7|110676.9|110626.9|110674.9|110624.9|5
1732138780000|2024-11-20 21:39:40|110675.8|110625.8|110675.8|110625.8|110676|110626|110675.8|110625.8|3
1732138790000|2024-11-20 21:39:50|110674.6|110624.6|110675.8|110625.8|110675.9|110625.9|110674.6|110624.6|5
1732138800000|2024-11-20 21:40:00|110676.7|110626.7|110682.1|110632.1|110684|110634|110676.7|110626.7|18
1732138810000|2024-11-20 21:40:10|110681.7|110631.7|110677.2|110627.2|110684|110634|110677.2|110627.2|9
1732138820000|2024-11-20 21:40:20|110677.9|110627.9|110680.8|110630.8|110683.9|110633.9|110676.7|110626.7|10
1732138830000|2024-11-20 21:40:30|110681.3|110631.3|110685.8|110635.8|110685.8|110635.8|110681.1|110631.1|11
1732138840000|2024-11-20 21:40:40|110686.2|110636.2|110687.9|110637.9|110687.9|110637.9|110685.8|110635.8|4
1732138850000|2024-11-20 21:40:50|110687.8|110637.8|110688|110638|110688.2|110638.2|110687.8|110637.8|4
1732138860000|2024-11-20 21:41:00|110688.2|110638.2|110688.4|110638.4|110692|110642|110688.2|110638.2|5
1732138870000|2024-11-20 21:41:10|110688.6|110638.6|110681.5|110631.5|110688.6|110638.6|110681.5|110631.5|4
1732138880000|2024-11-20 21:41:20|110683.5|110633.5|110680.7|110630.7|110683.5|110633.5|110680.7|110630.7|3
1732138890000|2024-11-20 21:41:30|110680.9|110630.9|110680.9|110630.9|110681|110631|110680.9|110630.9|3
1732138900000|2024-11-20 21:41:40|110681.1|110631.1|110680.8|110630.8|110681.1|110631.1|110680.8|110630.8|2
1732138910000|2024-11-20 21:41:50|110681.6|110631.6|110680.5|110630.5|110681.8|110631.8|110680.5|110630.5|6
1732138920000|2024-11-20 21:42:00|110679.9|110629.9|110677.6|110627.6|110680.1|110630.1|110677.6|110627.6|4
1732138930000|2024-11-20 21:42:10|110677.7|110627.7|110677.8|110627.8|110677.8|110627.8|110676.9|110626.9|7
1732138940000|2024-11-20 21:42:20|110675.9|110625.9|110673.8|110623.8|110675.9|110625.9|110673.6|110623.6|5
1732138950000|2024-11-20 21:42:30|110673.3|110623.3|110672.5|110622.5|110673.8|110623.8|110672.4|110622.4|5
1732138960000|2024-11-20 21:42:40|110671.7|110621.7|110671.9|110621.9|110671.9|110621.9|110671.7|110621.7|2
1732138970000|2024-11-20 21:42:50|110672.9|110622.9|110672.9|110622.9|110673.2|110623.2|110672.9|110622.9|3
1732138980000|2024-11-20 21:43:00|110672.6|110622.6|110673.4|110623.4|110673.4|110623.4|110672.6|110622.6|3
1732138990000|2024-11-20 21:43:10|110672.9|110622.9|110672.2|110622.2|110673.9|110623.9|110670.1|110620.1|7
1732139000000|2024-11-20 21:43:20|110672.1|110622.1|110672.1|110622.1|110672.1|110622.1|110672.1|110622.1|1
1732139010000|2024-11-20 21:43:30|110672|110622|110672.1|110622.1|110672.1|110622.1|110672|110622|2
1732139020000|2024-11-20 21:43:40|110671.9|110621.9|110672.1|110622.1|110672.2|110622.2|110671.9|110621.9|4
1732139030000|2024-11-20 21:43:50|110673.4|110623.4|110672.4|110622.4|110673.4|110623.4|110672.1|110622.1|6
1732139040000|2024-11-20 21:44:00|110672.6|110622.6|110673.7|110623.7|110673.7|110623.7|110672.4|110622.4|4
1732139050000|2024-11-20 21:44:10|110673.8|110623.8|110672.9|110622.9|110673.8|110623.8|110672.9|110622.9|3
1732139060000|2024-11-20 21:44:20|110673.2|110623.2|110672.9|110622.9|110673.2|110623.2|110672.9|110622.9|2
1732139070000|2024-11-20 21:44:30|110673|110623|110672.9|110622.9|110673|110623|110672.9|110622.9|2
1732139080000|2024-11-20 21:44:40|110672.1|110622.1|110673.6|110623.6|110673.6|110623.6|110672.1|110622.1|4
1732139090000|2024-11-20 21:44:50|110673.8|110623.8|110674.3|110624.3|110674.3|110624.3|110673.6|110623.6|5
1732139100000|2024-11-20 21:45:00|110674.2|110624.2|110673.7|110623.7|110674.5|110624.5|110673.7|110623.7|5
1732139110000|2024-11-20 21:45:10|110674|110624|110674|110624|110674|110624|110674|110624|1
1732139120000|2024-11-20 21:45:20|110673.9|110623.9|110659.9|110609.9|110673.9|110623.9|110646|110596|21
1732139130000|2024-11-20 21:45:30|110661.5|110611.5|110665.7|110615.7|110668.8|110618.8|110660.5|110610.5|16
1732139140000|2024-11-20 21:45:40|110669.7|110619.7|110656.2|110606.2|110678.9|110628.9|110656.2|110606.2|26
1732139150000|2024-11-20 21:45:50|110655.7|110605.7|110658.1|110608.1|110659.8|110609.8|110655.2|110605.2|10
1732139160000|2024-11-20 21:46:00|110655.9|110605.9|110651.7|110601.7|110656.2|110606.2|110650.1|110600.1|10
1732139170000|2024-11-20 21:46:10|110651.9|110601.9|110652.1|110602.1|110652.1|110602.1|110651.9|110601.9|4
1732139180000|2024-11-20 21:46:20|110651.7|110601.7|110651.8|110601.8|110651.8|110601.8|110651.7|110601.7|2
1732139190000|2024-11-20 21:46:30|110649.1|110599.1|110649.1|110599.1|110649.1|110599.1|110649.1|110599.1|1
1732139200000|2024-11-20 21:46:40|110649|110599|110650.1|110600.1|110650.1|110600.1|110647|110597|6
1732139210000|2024-11-20 21:46:50|110649.8|110599.8|110649.8|110599.8|110649.8|110599.8|110649.8|110599.8|1
1732139220000|2024-11-20 21:47:00|110650.8|110600.8|110647.7|110597.7|110652.8|110602.8|110646.9|110596.9|16
1732139230000|2024-11-20 21:47:10|110648.7|110598.7|110649.1|110599.1|110649.2|110599.2|110647.1|110597.1|12
1732139240000|2024-11-20 21:47:20|110650.9|110600.9|110649.5|110599.5|110653.2|110603.2|110649.5|110599.5|6
1732139250000|2024-11-20 21:47:30|110649.9|110599.9|110649.1|110599.1|110650|110600|110648.2|110598.2|7
1732139260000|2024-11-20 21:47:40|110649|110599|110648.9|110598.9|110649|110599|110648.9|110598.9|4
1732139270000|2024-11-20 21:47:50|110647.7|110597.7|110652.7|110602.7|110655.5|110605.5|110646.4|110596.4|21
1732139280000|2024-11-20 21:48:00|110651.3|110601.3|110657.2|110607.2|110658.2|110608.2|110649.3|110599.3|35
1732139290000|2024-11-20 21:48:10|110657.3|110607.3|110654.1|110604.1|110658.4|110608.4|110651.3|110601.3|27
1732139300000|2024-11-20 21:48:20|110655.8|110605.8|110653|110603|110655.8|110605.8|110649.1|110599.1|17
1732139310000|2024-11-20 21:48:30|110652.8|110602.8|110650|110600|110654.6|110604.6|110648.4|110598.4|29
1732139320000|2024-11-20 21:48:40|110650.2|110600.2|110636.7|110586.7|110652.8|110602.8|110634.2|110584.2|27
1732139330000|2024-11-20 21:48:50|110638.9|110588.9|110637.6|110587.6|110640.7|110590.7|110635.1|110585.1|17
1732139340000|2024-11-20 21:49:00|110639.4|110589.4|110635.9|110585.9|110640|110590|110635|110585|10
1732139350000|2024-11-20 21:49:10|110638|110588|110636.4|110586.4|110640.7|110590.7|110635.4|110585.4|10
1732139360000|2024-11-20 21:49:20|110637.2|110587.2|110638|110588|110642.9|110592.9|110637.2|110587.2|10
1732139370000|2024-11-20 21:49:30|110636.6|110586.6|110632.4|110582.4|110636.6|110586.6|110631.5|110581.5|6
1732139380000|2024-11-20 21:49:40|110632.1|110582.1|110631.6|110581.6|110632.1|110582.1|110630.1|110580.1|8
1732139390000|2024-11-20 21:49:50|110631.7|110581.7|110631.6|110581.6|110631.7|110581.7|110629.7|110579.7|5
1732139400000|2024-11-20 21:50:00|110633.7|110583.7|110642.6|110592.6|110645.8|110595.8|110633.7|110583.7|30
1732139410000|2024-11-20 21:50:10|110640.8|110590.8|110633.9|110583.9|110643.1|110593.1|110633.4|110583.4|14
1732139420000|2024-11-20 21:50:20|110636.3|110586.3|110635.2|110585.2|110636.9|110586.9|110634.1|110584.1|9
1732139430000|2024-11-20 21:50:30|110634.8|110584.8|110640.2|110590.2|110640.2|110590.2|110633.4|110583.4|18
1732139440000|2024-11-20 21:50:40|110638.1|110588.1|110636.6|110586.6|110640.5|110590.5|110635.4|110585.4|18
1732139450000|2024-11-20 21:50:50|110636.5|110586.5|110636|110586|110636.5|110586.5|110630.5|110580.5|5
1732139460000|2024-11-20 21:51:00|110635.8|110585.8|110635.5|110585.5|110639.6|110589.6|110635.5|110585.5|11
1732139470000|2024-11-20 21:51:10|110638.3|110588.3|110635.7|110585.7|110639.4|110589.4|110635.4|110585.4|11
1732139480000|2024-11-20 21:51:20|110633.5|110583.5|110634.5|110584.5|110636.9|110586.9|110633.4|110583.4|10
1732139490000|2024-11-20 21:51:30|110636.6|110586.6|110639.2|110589.2|110639.2|110589.2|110631.5|110581.5|25
1732139500000|2024-11-20 21:51:40|110639.7|110589.7|110634.4|110584.4|110639.7|110589.7|110634.4|110584.4|6
1732139510000|2024-11-20 21:51:50|110634.1|110584.1|110634|110584|110634.1|110584.1|110634|110584|2
1732139520000|2024-11-20 21:52:00|110634.6|110584.6|110643.5|110593.5|110643.5|110593.5|110634.6|110584.6|7
1732139530000|2024-11-20 21:52:10|110641.9|110591.9|110641.2|110591.2|110643.9|110593.9|110641.2|110591.2|4
1732139540000|2024-11-20 21:52:20|110641|110591|110638.8|110588.8|110643.6|110593.6|110638.8|110588.8|12
1732139550000|2024-11-20 21:52:30|110638.7|110588.7|110640|110590|110643.7|110593.7|110638.7|110588.7|17
1732139560000|2024-11-20 21:52:40|110639.8|110589.8|110638.8|110588.8|110639.8|110589.8|110638.8|110588.8|2
1732139570000|2024-11-20 21:52:50|110638.9|110588.9|110641.3|110591.3|110644.3|110594.3|110638.6|110588.6|22
1732139580000|2024-11-20 21:53:00|110640.9|110590.9|110643|110593|110643.8|110593.8|110638.9|110588.9|20
1732139590000|2024-11-20 21:53:10|110643.1|110593.1|110646.4|110596.4|110648.9|110598.9|110640.9|110590.9|15
1732139600000|2024-11-20 21:53:20|110646.3|110596.3|110647.1|110597.1|110648.6|110598.6|110645.5|110595.5|16
1732139610000|2024-11-20 21:53:30|110647.3|110597.3|110644.3|110594.3|110647.3|110597.3|110644.3|110594.3|5
1732139620000|2024-11-20 21:53:40|110647.2|110597.2|110642|110592|110647.3|110597.3|110642|110592|9
1732139630000|2024-11-20 21:53:50|110643.3|110593.3|110643|110593|110643.8|110593.8|110642.4|110592.4|6
1732139640000|2024-11-20 21:54:00|110645.1|110595.1|110643.1|110593.1|110645.3|110595.3|110643|110593|9
1732139650000|2024-11-20 21:54:10|110643.2|110593.2|110642.1|110592.1|110644.6|110594.6|110640.6|110590.6|10
1732139660000|2024-11-20 21:54:20|110642.3|110592.3|110641.4|110591.4|110645|110595|110641.4|110591.4|8
1732139670000|2024-11-20 21:54:30|110639.6|110589.6|110640.8|110590.8|110641.9|110591.9|110639|110589|11
1732139680000|2024-11-20 21:54:40|110640.9|110590.9|110642.1|110592.1|110642.1|110592.1|110639.6|110589.6|7
1732139690000|2024-11-20 21:54:50|110640.9|110590.9|110639.1|110589.1|110642.1|110592.1|110637.2|110587.2|19
1732139700000|2024-11-20 21:55:00|110640.1|110590.1|110663.3|110537.5|110667.3|110590.1|110622.1|110537.5|20
1732139710000|2024-11-20 21:55:10|110627.3|110577.3|110624.3|110574.3|110663.3|110577.6|110620.9|110532.5|15
1732139720000|2024-11-20 21:55:20|110659.6|110533.6|110661.2|110533.4|110661.2|110574.3|110622|110533.4|11
1732139730000|2024-11-20 21:55:30|110660.3|110534.3|110660.6|110534|110660.6|110534.3|110656.7|110530|7
1732139740000|2024-11-20 21:55:40|110657.3|110530.7|110660.7|110534.4|110661.2|110534.4|110657.3|110530.7|7
1732139750000|2024-11-20 21:55:50|110656.2|110529.9|110657.7|110532.4|110662|110573.6|110619.2|110529.5|13
1732139760000|2024-11-20 21:56:00|110658.2|110531.9|110618.4|110568.4|110658.2|110574.1|110617.8|110531.9|9
1732139770000|2024-11-20 21:56:10|110624|110574|110623.1|110573.1|110624.1|110574.1|110615.5|110565.5|7
1732139780000|2024-11-20 21:56:20|110622.7|110572.7|110619.1|110569.1|110624.8|110574.8|110617.5|110567.5|10
1732139790000|2024-11-20 21:56:30|110624.6|110574.6|110658.2|110533.1|110658.2|110574.6|110618.3|110533.1|8
1732139800000|2024-11-20 21:56:40|110619.9|110569.9|110619.3|110569.3|110661.7|110573.6|110619.3|110532.2|8
1732139810000|2024-11-20 21:56:50|110658.2|110532|110619.2|110569.2|110658.2|110569.2|110619.1|110532|7
1732139820000|2024-11-20 21:57:00|110657.8|110532.4|110669.5|110518.9|110669.5|110573.3|110619|110518.9|12
1732139830000|2024-11-20 21:57:10|110669.1|110518.3|110668.4|110519|110669.1|110519|110668.4|110518.3|4
1732139840000|2024-11-20 21:57:20|110668.9|110519.6|110670.3|110519.5|110670.3|110519.6|110668.9|110518.2|4
1732139850000|2024-11-20 21:57:30|110669|110519.1|110660.7|110520.8|110672.2|110520.8|110660.7|110511.2|6
1732139860000|2024-11-20 21:57:40|110664.7|110516.8|110662.2|110520.3|110664.7|110520.3|110662.2|110516.8|4
1732139870000|2024-11-20 21:57:50|110664|110519.3|110673.6|110510.6|110673.6|110519.3|110664|110510.6|6
1732139880000|2024-11-20 21:58:00|110670.6|110513.6|110680.4|110519.5|110682.4|110525.2|110667.5|110513.6|8
1732139890000|2024-11-20 21:58:10|110678.4|110520.1|110679.5|110518.6|110680.8|110520.1|110678.4|110518.6|5
1732139900000|2024-11-20 21:58:20|110681|110518|110677|110521.1|110681|110521.1|110677|110518|3
1732139910000|2024-11-20 21:58:30|110670.4|110526.2|110673.3|110523.3|110674.3|110526.2|110670.4|110523.2|4
1732139920000|2024-11-20 21:58:40|110672.5|110524.2|110676.7|110519.9|110676.7|110524.2|110672.5|110519.9|3
1732139930000|2024-11-20 21:58:50|110670.6|110526|110681.9|110519.1|110681.9|110526|110670.6|110519.1|8
1732139940000|2024-11-20 21:59:00|110684.6|110517|110688.4|110517.2|110688.9|110517.2|110684.6|110517|3
1732139950000|2024-11-20 21:59:10|110690.3|110516.2|110688.9|110517.6|110690.3|110517.6|110688.9|110516.2|5
1732139960000|2024-11-20 21:59:20|110689|110517.2|110682.3|110519.1|110689|110521.2|110680.2|110517.2|7
1732139970000|2024-11-20 21:59:30|110694.6|110510.1|110694.9|110509.6|110694.9|110510.1|110694.6|110509.6|5
1732139980000|2024-11-20 21:59:40|110696|110501.3|110694.3|110506|110696|110506|110694.3|110501.3|4
1732139990000|2024-11-20 21:59:50|110693.9|110505.1|110689.9|110489.9|110701.9|110505.1|110685.8|110485.8|8
1732140000000|2024-11-20 22:00:00|110689.2|110489.2|110689.2|110489.2|110689.2|110489.2|110689.2|110489.2|1
1732140050000|2024-11-20 22:00:50|110677|110477|110677|110477|110677|110477|110677|110477|1
1732140120000|2024-11-20 22:02:00|110664.8|110464.8|110664.8|110464.8|110664.8|110464.8|110664.8|110464.8|1
1732140160000|2024-11-20 22:02:40|110687.1|110497.1|110687.1|110497.1|110687.1|110497.1|110687.1|110497.1|1
1732140290000|2024-11-20 22:04:50|110637.4|110437.4|110637.4|110437.4|110637.4|110437.4|110637.4|110437.4|1
1732140300000|2024-11-20 22:05:00|110743.7|110543.7|110742.4|110542.4|110743.7|110543.7|110742.4|110542.4|3
1732140310000|2024-11-20 22:05:10|110744|110544|110744.1|110544.1|110744.1|110544.1|110744|110544|2
1732140320000|2024-11-20 22:05:20|110744.5|110544.5|110744.2|110544.2|110744.5|110544.5|110744.2|110544.2|2
1732140330000|2024-11-20 22:05:30|110745.2|110545.2|110745.1|110545.1|110745.2|110545.2|110745|110545|3
1732140340000|2024-11-20 22:05:40|110745.2|110545.2|110745|110545|110745.2|110545.2|110744.7|110544.7|3
1732140370000|2024-11-20 22:06:10|110746.9|110546.9|110747.4|110547.4|110747.4|110547.4|110746.9|110546.9|2
1732140380000|2024-11-20 22:06:20|110745.1|110545.1|110744.7|110544.7|110745.1|110545.1|110744.7|110544.7|4
1732140400000|2024-11-20 22:06:40|110745.1|110545.1|110748|110548|110748|110548|110745.1|110545.1|2
1732140430000|2024-11-20 22:07:10|110748.9|110548.9|110748|110548|110748.9|110548.9|110748|110548|2
1732140440000|2024-11-20 22:07:20|110747.8|110547.8|110747.1|110547.1|110747.8|110547.8|110747.1|110547.1|4
1732140450000|2024-11-20 22:07:30|110747.5|110547.5|110747.4|110547.4|110747.5|110547.5|110747.4|110547.4|2
1732140460000|2024-11-20 22:07:40|110748.5|110548.5|110748.7|110548.7|110748.9|110548.9|110748.5|110548.5|5
1732140470000|2024-11-20 22:07:50|110747.6|110547.6|110747.6|110547.6|110747.6|110547.6|110747.6|110547.6|1
1732140480000|2024-11-20 22:08:00|110747.4|110547.4|110747.5|110547.5|110747.5|110547.5|110747.2|110547.2|3
1732140490000|2024-11-20 22:08:10|110749.3|110549.3|110742.7|110542.7|110749.8|110549.8|110742.4|110542.4|5
1732140510000|2024-11-20 22:08:30|110742.8|110542.8|110742.3|110542.3|110742.8|110542.8|110742.3|110542.3|3
1732140520000|2024-11-20 22:08:40|110743.1|110543.1|110739.8|110539.8|110743.1|110543.1|110739.8|110539.8|7
1732140530000|2024-11-20 22:08:50|110741|110541|110741.9|110541.9|110742|110542|110740.7|110540.7|5
1732140540000|2024-11-20 22:09:00|110742|110542|110738.4|110538.4|110742|110542|110738.4|110538.4|3
1732140550000|2024-11-20 22:09:10|110738.2|110538.2|110738.5|110538.5|110738.5|110538.5|110738.2|110538.2|2
1732140560000|2024-11-20 22:09:20|110738.4|110538.4|110738.7|110538.7|110738.7|110538.7|110737.3|110537.3|4
1732140570000|2024-11-20 22:09:30|110738.8|110538.8|110737.9|110537.9|110738.8|110538.8|110737.9|110537.9|6
1732140580000|2024-11-20 22:09:40|110738|110538|110737.8|110537.8|110738|110538|110737.7|110537.7|4
1732140590000|2024-11-20 22:09:50|110738.7|110538.7|110738.7|110538.7|110738.8|110538.8|110738.7|110538.7|3
1732140600000|2024-11-20 22:10:00|110738.4|110538.4|110738.8|110538.8|110738.8|110538.8|110738.3|110538.3|8
1732140610000|2024-11-20 22:10:10|110738.7|110538.7|110740.7|110540.7|110740.7|110540.7|110738.7|110538.7|5
1732140620000|2024-11-20 22:10:20|110739.9|110539.9|110737.6|110537.6|110740.7|110540.7|110737.6|110537.6|8
1732140630000|2024-11-20 22:10:30|110738|110538|110744.1|110544.1|110744.1|110544.1|110738|110538|7
1732140640000|2024-11-20 22:10:40|110743.4|110543.4|110742.7|110542.7|110744|110544|110742.7|110542.7|5
1732140650000|2024-11-20 22:10:50|110743.8|110543.8|110742.7|110542.7|110743.8|110543.8|110742.7|110542.7|6
1732140660000|2024-11-20 22:11:00|110742.6|110542.6|110737.3|110537.3|110743.5|110543.5|110737.1|110537.1|6
1732140670000|2024-11-20 22:11:10|110738.6|110538.6|110738.6|110538.6|110739.2|110539.2|110738.6|110538.6|3
1732140680000|2024-11-20 22:11:20|110739.1|110539.1|110738.6|110538.6|110739.1|110539.1|110738.6|110538.6|3
1732140690000|2024-11-20 22:11:30|110737.9|110537.9|110738.5|110538.5|110738.7|110538.7|110737.9|110537.9|5
1732140700000|2024-11-20 22:11:40|110738.4|110538.4|110738.4|110538.4|110738.4|110538.4|110738.4|110538.4|1
1732140710000|2024-11-20 22:11:50|110738.5|110538.5|110738.5|110538.5|110738.5|110538.5|110738.5|110538.5|1
1732140720000|2024-11-20 22:12:00|110738.3|110538.3|110738.6|110538.6|110738.6|110538.6|110738.2|110538.2|3
1732140730000|2024-11-20 22:12:10|110738.8|110538.8|110728.1|110528.1|110738.8|110538.8|110728.1|110528.1|6
1732140740000|2024-11-20 22:12:20|110729.7|110529.7|110729.3|110529.3|110729.7|110529.7|110729.3|110529.3|2
1732140750000|2024-11-20 22:12:30|110732.5|110532.5|110733.1|110533.1|110733.1|110533.1|110732.4|110532.4|4
1732140760000|2024-11-20 22:12:40|110733|110533|110732.7|110532.7|110733|110533|110732.7|110532.7|3
1732140770000|2024-11-20 22:12:50|110732.8|110532.8|110732.8|110532.8|110732.8|110532.8|110732.7|110532.7|3
1732140780000|2024-11-20 22:13:00|110732.9|110532.9|110736.3|110536.3|110736.3|110536.3|110732.7|110532.7|6
1732140790000|2024-11-20 22:13:10|110735.1|110535.1|110735.3|110535.3|110735.8|110535.8|110734.2|110534.2|5
1732140800000|2024-11-20 22:13:20|110735.8|110535.8|110735|110535|110735.8|110535.8|110735|110535|4
1732140810000|2024-11-20 22:13:30|110734.6|110534.6|110734.9|110534.9|110734.9|110534.9|110734.6|110534.6|2
1732140820000|2024-11-20 22:13:40|110734.8|110534.8|110735.4|110535.4|110735.5|110535.5|110734.8|110534.8|5
1732140830000|2024-11-20 22:13:50|110735.5|110535.5|110734.9|110534.9|110735.6|110535.6|110734.9|110534.9|3
1732140840000|2024-11-20 22:14:00|110735.6|110535.6|110735.6|110535.6|110735.9|110535.9|110735.5|110535.5|6
1732140850000|2024-11-20 22:14:10|110735|110535|110731.3|110531.3|110735|110535|110731.3|110531.3|2
1732140860000|2024-11-20 22:14:20|110731.4|110531.4|110731.4|110531.4|110731.4|110531.4|110731.4|110531.4|1
1732140870000|2024-11-20 22:14:30|110731.3|110531.3|110731.1|110531.1|110731.6|110531.6|110731.1|110531.1|3
1732140880000|2024-11-20 22:14:40|110733.3|110533.3|110733.6|110533.6|110733.9|110533.9|110733.3|110533.3|4
1732140890000|2024-11-20 22:14:50|110733.7|110533.7|110733.7|110533.7|110733.7|110533.7|110733.7|110533.7|1
1732140900000|2024-11-20 22:15:00|110733.4|110533.4|110733|110533|110733.5|110533.5|110732.1|110532.1|6
1732140910000|2024-11-20 22:15:10|110733.3|110533.3|110732.3|110532.3|110733.3|110533.3|110732.2|110532.2|4
1732140920000|2024-11-20 22:15:20|110732.1|110532.1|110729.4|110529.4|110732.1|110532.1|110729.4|110529.4|2
1732140930000|2024-11-20 22:15:30|110729.7|110529.7|110730|110530|110730|110530|110729.4|110529.4|4
1732140940000|2024-11-20 22:15:40|110729.4|110529.4|110729.6|110529.6|110732.7|110532.7|110729|110529|7
1732140950000|2024-11-20 22:15:50|110729.7|110529.7|110729.6|110529.6|110729.7|110529.7|110728.5|110528.5|5
1732140960000|2024-11-20 22:16:00|110728.9|110528.9|110730.2|110530.2|110730.2|110530.2|110728.9|110528.9|6
1732140970000|2024-11-20 22:16:10|110732.6|110532.6|110730|110530|110732.6|110532.6|110730|110530|4
1732140980000|2024-11-20 22:16:20|110730.3|110530.3|110730.7|110530.7|110730.8|110530.8|110730.3|110530.3|4
1732140990000|2024-11-20 22:16:30|110730|110530|110730.6|110530.6|110731.1|110531.1|110730|110530|5
1732141000000|2024-11-20 22:16:40|110733.5|110533.5|110736.2|110536.2|110736.7|110536.7|110733.5|110533.5|7
1732141010000|2024-11-20 22:16:50|110735.7|110535.7|110736.7|110536.7|110736.7|110536.7|110734.9|110534.9|5
1732141020000|2024-11-20 22:17:00|110736.9|110536.9|110735.3|110535.3|110736.9|110536.9|110734.3|110534.3|6
1732141030000|2024-11-20 22:17:10|110735.5|110535.5|110736.3|110536.3|110736.3|110536.3|110735.5|110535.5|3
1732141040000|2024-11-20 22:17:20|110735.9|110535.9|110736.2|110536.2|110736.2|110536.2|110735.3|110535.3|5
1732141050000|2024-11-20 22:17:30|110736.6|110536.6|110737.8|110537.8|110737.8|110537.8|110736.6|110536.6|4
1732141060000|2024-11-20 22:17:40|110738.1|110538.1|110737.7|110537.7|110738.2|110538.2|110737.7|110537.7|3
1732141070000|2024-11-20 22:17:50|110737|110537|110737.9|110537.9|110737.9|110537.9|110737|110537|4
1732141080000|2024-11-20 22:18:00|110737.4|110537.4|110737.3|110537.3|110737.4|110537.4|110737.3|110537.3|2
1732141090000|2024-11-20 22:18:10|110736.7|110536.7|110737.7|110537.7|110737.7|110537.7|110736.7|110536.7|6
1732141100000|2024-11-20 22:18:20|110737|110537|110738|110538|110738|110538|110735.9|110535.9|3
1732141110000|2024-11-20 22:18:30|110737.5|110537.5|110736.8|110536.8|110737.5|110537.5|110736.8|110536.8|4
1732141120000|2024-11-20 22:18:40|110737.3|110537.3|110737.1|110537.1|110738.2|110538.2|110737.1|110537.1|3
1732141130000|2024-11-20 22:18:50|110736.4|110536.4|110738.6|110538.6|110738.6|110538.6|110736.3|110536.3|4
1732141140000|2024-11-20 22:19:00|110738.7|110538.7|110740.5|110540.5|110740.5|110540.5|110738.7|110538.7|4
1732141150000|2024-11-20 22:19:10|110740.4|110540.4|110738.5|110538.5|110740.4|110540.4|110738.5|110538.5|2
1732141160000|2024-11-20 22:19:20|110738|110538|110737.5|110537.5|110738|110538|110737.5|110537.5|4
1732141170000|2024-11-20 22:19:30|110738|110538|110738|110538|110738|110538|110738|110538|1
1732141180000|2024-11-20 22:19:40|110737.5|110537.5|110737.5|110537.5|110737.6|110537.6|110737.5|110537.5|3
1732141190000|2024-11-20 22:19:50|110737.6|110537.6|110738.4|110538.4|110738.4|110538.4|110737.6|110537.6|3
1732141200000|2024-11-20 22:20:00|110738.1|110538.1|110739.4|110539.4|110739.4|110539.4|110738.1|110538.1|2
1732141220000|2024-11-20 22:20:20|110738.5|110538.5|110737.9|110537.9|110738.5|110538.5|110737.9|110537.9|4
1732141230000|2024-11-20 22:20:30|110738.3|110538.3|110738|110538|110738.3|110538.3|110737.8|110537.8|3
1732141240000|2024-11-20 22:20:40|110737.9|110537.9|110738|110538|110738|110538|110737.9|110537.9|2
1732141250000|2024-11-20 22:20:50|110737.4|110537.4|110737.8|110537.8|110738.4|110538.4|110736.3|110536.3|4
1732141260000|2024-11-20 22:21:00|110736.6|110536.6|110736.1|110536.1|110737|110537|110735.4|110535.4|6
1732141270000|2024-11-20 22:21:10|110734.9|110534.9|110736.2|110536.2|110736.2|110536.2|110734.9|110534.9|7
1732141280000|2024-11-20 22:21:20|110737|110537|110736.1|110536.1|110737.4|110537.4|110735.7|110535.7|5
1732141290000|2024-11-20 22:21:30|110736.3|110536.3|110736.3|110536.3|110737.3|110537.3|110736.3|110536.3|6
1732141300000|2024-11-20 22:21:40|110736.6|110536.6|110737.4|110537.4|110737.4|110537.4|110736.6|110536.6|2
1732141310000|2024-11-20 22:21:50|110737.9|110537.9|110736.5|110536.5|110737.9|110537.9|110736.5|110536.5|2
1732141320000|2024-11-20 22:22:00|110736|110536|110736.9|110536.9|110736.9|110536.9|110736|110536|4
1732141330000|2024-11-20 22:22:10|110735.8|110535.8|110736.2|110536.2|110736.2|110536.2|110735.8|110535.8|2
1732141340000|2024-11-20 22:22:20|110735.8|110535.8|110736.5|110536.5|110736.5|110536.5|110735.3|110535.3|4
1732141350000|2024-11-20 22:22:30|110736.4|110536.4|110735.2|110535.2|110736.4|110536.4|110735.2|110535.2|3
1732141360000|2024-11-20 22:22:40|110735|110535|110735.1|110535.1|110735.1|110535.1|110734.6|110534.6|5
1732141370000|2024-11-20 22:22:50|110734.8|110534.8|110736.3|110536.3|110736.3|110536.3|110734.8|110534.8|2
1732141390000|2024-11-20 22:23:10|110737.6|110537.6|110730.9|110530.9|110737.6|110537.6|110730.9|110530.9|4
1732141400000|2024-11-20 22:23:20|110735.1|110535.1|110735.4|110535.4|110735.4|110535.4|110735|110535|3
1732141410000|2024-11-20 22:23:30|110735.7|110535.7|110736.7|110536.7|110736.8|110536.8|110735.7|110535.7|3
1732141420000|2024-11-20 22:23:40|110736.2|110536.2|110736.3|110536.3|110736.3|110536.3|110736.2|110536.2|2
1732141430000|2024-11-20 22:23:50|110736.8|110536.8|110735.7|110535.7|110736.8|110536.8|110735.6|110535.6|3
1732141440000|2024-11-20 22:24:00|110735.8|110535.8|110734.5|110534.5|110735.8|110535.8|110733.4|110533.4|3
1732141450000|2024-11-20 22:24:10|110733.2|110533.2|110740|110540|110740|110540|110733.2|110533.2|7
1732141460000|2024-11-20 22:24:20|110740.1|110540.1|110737.2|110537.2|110740.1|110540.1|110734.8|110534.8|4
1732141470000|2024-11-20 22:24:30|110736.9|110536.9|110735.1|110535.1|110736.9|110536.9|110735.1|110535.1|2
1732141480000|2024-11-20 22:24:40|110735.5|110535.5|110735.9|110535.9|110735.9|110535.9|110735.3|110535.3|3
1732141490000|2024-11-20 22:24:50|110735.8|110535.8|110735.9|110535.9|110735.9|110535.9|110735.8|110535.8|2
1732141500000|2024-11-20 22:25:00|110736.1|110536.1|110736.7|110536.7|110736.7|110536.7|110736.1|110536.1|2
1732141510000|2024-11-20 22:25:10|110736.5|110536.5|110736.5|110536.5|110736.5|110536.5|110736.5|110536.5|1
1732141530000|2024-11-20 22:25:30|110736.3|110536.3|110736.9|110536.9|110736.9|110536.9|110736.3|110536.3|2
1732141540000|2024-11-20 22:25:40|110737.6|110537.6|110735.9|110535.9|110737.6|110537.6|110735.9|110535.9|3
1732141550000|2024-11-20 22:25:50|110737.4|110537.4|110735.8|110535.8|110737.5|110537.5|110735.8|110535.8|5
1732141560000|2024-11-20 22:26:00|110736|110536|110735.4|110535.4|110736.3|110536.3|110734.6|110534.6|6
1732141570000|2024-11-20 22:26:10|110734.6|110534.6|110732.4|110532.4|110734.6|110534.6|110731.1|110531.1|5
1732141580000|2024-11-20 22:26:20|110728.4|110528.4|110729.7|110529.7|110729.7|110529.7|110728.4|110528.4|6
1732141590000|2024-11-20 22:26:30|110729.9|110529.9|110728.6|110528.6|110730.9|110530.9|110728.5|110528.5|5
1732141600000|2024-11-20 22:26:40|110733|110533|110733.1|110533.1|110733.1|110533.1|110731.2|110531.2|3
1732141610000|2024-11-20 22:26:50|110733.4|110533.4|110731.7|110531.7|110733.4|110533.4|110731.7|110531.7|4
1732141620000|2024-11-20 22:27:00|110731.6|110531.6|110733.1|110533.1|110733.6|110533.6|110731.6|110531.6|3
1732141630000|2024-11-20 22:27:10|110732.9|110532.9|110733.9|110533.9|110734.2|110534.2|110732.9|110532.9|6
1732141640000|2024-11-20 22:27:20|110733.8|110533.8|110732.5|110532.5|110733.8|110533.8|110732.5|110532.5|3
1732141650000|2024-11-20 22:27:30|110732|110532|110731.4|110531.4|110732|110532|110731.4|110531.4|2
1732141660000|2024-11-20 22:27:40|110731.5|110531.5|110732.4|110532.4|110732.4|110532.4|110731.5|110531.5|6
1732141670000|2024-11-20 22:27:50|110732.1|110532.1|110731.5|110531.5|110732.6|110532.6|110731.4|110531.4|4
1732141680000|2024-11-20 22:28:00|110732.1|110532.1|110732.1|110532.1|110732.1|110532.1|110732.1|110532.1|1
1732141690000|2024-11-20 22:28:10|110732.4|110532.4|110732.3|110532.3|110732.9|110532.9|110732.3|110532.3|4
1732141700000|2024-11-20 22:28:20|110732.4|110532.4|110732.4|110532.4|110732.4|110532.4|110732.4|110532.4|1
1732141710000|2024-11-20 22:28:30|110732.3|110532.3|110732.4|110532.4|110732.4|110532.4|110732.3|110532.3|2
1732141720000|2024-11-20 22:28:40|110733.2|110533.2|110733.5|110533.5|110733.5|110533.5|110733.2|110533.2|4
1732141730000|2024-11-20 22:28:50|110733.3|110533.3|110733.3|110533.3|110733.3|110533.3|110733.2|110533.2|3
1732141740000|2024-11-20 22:29:00|110733.2|110533.2|110733.1|110533.1|110733.2|110533.2|110733.1|110533.1|2
1732141750000|2024-11-20 22:29:10|110733.3|110533.3|110733.4|110533.4|110733.4|110533.4|110733.3|110533.3|2
1732141760000|2024-11-20 22:29:20|110733.2|110533.2|110733.1|110533.1|110733.4|110533.4|110733.1|110533.1|5
1732141770000|2024-11-20 22:29:30|110733.3|110533.3|110730.9|110530.9|110733.3|110533.3|110730.9|110530.9|2
1732141780000|2024-11-20 22:29:40|110730.7|110530.7|110731|110531|110731.2|110531.2|110730.7|110530.7|4
1732141790000|2024-11-20 22:29:50|110731.1|110531.1|110731.8|110531.8|110731.8|110531.8|110731.1|110531.1|6
1732141800000|2024-11-20 22:30:00|110733.2|110533.2|110728.2|110528.2|110735.2|110535.2|110728.2|110528.2|6
1732141810000|2024-11-20 22:30:10|110727.6|110527.6|110731.6|110531.6|110731.6|110531.6|110727.2|110527.2|4
1732141820000|2024-11-20 22:30:20|110731.7|110531.7|110731.7|110531.7|110731.7|110531.7|110731.7|110531.7|1
1732141830000|2024-11-20 22:30:30|110731.8|110531.8|110730.8|110530.8|110731.9|110531.9|110730.8|110530.8|4
1732141840000|2024-11-20 22:30:40|110730.3|110530.3|110727|110527|110734.7|110534.7|110727|110527|7
1732141850000|2024-11-20 22:30:50|110723.3|110523.3|110718.2|110518.2|110725.3|110525.3|110718.2|110518.2|4
1732141860000|2024-11-20 22:31:00|110719.7|110519.7|110727.3|110527.3|110727.4|110527.4|110718.9|110518.9|5
1732141870000|2024-11-20 22:31:10|110732.3|110532.3|110733.5|110533.5|110733.8|110533.8|110732.3|110532.3|3
1732141880000|2024-11-20 22:31:20|110733.1|110533.1|110723.9|110523.9|110733.5|110533.5|110723.9|110523.9|6
1732141890000|2024-11-20 22:31:30|110726.1|110526.1|110730.4|110530.4|110730.4|110530.4|110726|110526|4
1732141900000|2024-11-20 22:31:40|110736|110536|110732.9|110532.9|110736.2|110536.2|110731.8|110531.8|7
1732141910000|2024-11-20 22:31:50|110725.8|110525.8|110734.5|110534.5|110734.5|110534.5|110725.6|110525.6|3
1732141920000|2024-11-20 22:32:00|110738.4|110538.4|110739.1|110539.1|110739.7|110539.7|110737.5|110537.5|6
1732141930000|2024-11-20 22:32:10|110738.9|110538.9|110738.5|110538.5|110738.9|110538.9|110738.3|110538.3|5
1732141940000|2024-11-20 22:32:20|110738.6|110538.6|110740.8|110540.8|110740.9|110540.9|110738.6|110538.6|3
1732141950000|2024-11-20 22:32:30|110739.9|110539.9|110735.4|110535.4|110740|110540|110735.3|110535.3|5
1732141960000|2024-11-20 22:32:40|110736.8|110536.8|110731.4|110531.4|110736.8|110536.8|110724|110524|5
1732141970000|2024-11-20 22:32:50|110730.8|110530.8|110735.3|110535.3|110735.3|110535.3|110730.1|110530.1|4
1732141980000|2024-11-20 22:33:00|110735.5|110535.5|110735.3|110535.3|110735.5|110535.5|110735.3|110535.3|2
1732141990000|2024-11-20 22:33:10|110734.1|110534.1|110735.1|110535.1|110735.1|110535.1|110734.1|110534.1|3
1732142000000|2024-11-20 22:33:20|110735.3|110535.3|110735.5|110535.5|110735.5|110535.5|110735.3|110535.3|3
1732142010000|2024-11-20 22:33:30|110735.4|110535.4|110731.6|110531.6|110735.4|110535.4|110726|110526|3
1732142020000|2024-11-20 22:33:40|110735.1|110535.1|110736.1|110536.1|110736.1|110536.1|110734.9|110534.9|5
1732142030000|2024-11-20 22:33:50|110732.6|110532.6|110732.9|110532.9|110732.9|110532.9|110732.5|110532.5|3
1732142040000|2024-11-20 22:34:00|110733.5|110533.5|110733.4|110533.4|110733.5|110533.5|110733.4|110533.4|2
1732142050000|2024-11-20 22:34:10|110733.3|110533.3|110732.7|110532.7|110733.3|110533.3|110732.6|110532.6|3
1732142060000|2024-11-20 22:34:20|110734|110534|110733.6|110533.6|110734|110534|110733.6|110533.6|3
1732142070000|2024-11-20 22:34:30|110731.1|110531.1|110732.3|110532.3|110732.3|110532.3|110731.1|110531.1|2
1732142080000|2024-11-20 22:34:40|110734.2|110534.2|110734.1|110534.1|110734.2|110534.2|110734.1|110534.1|2
1732142090000|2024-11-20 22:34:50|110734.2|110534.2|110731.4|110531.4|110734.2|110534.2|110731.3|110531.3|4
1732142100000|2024-11-20 22:35:00|110731.8|110531.8|110732.7|110532.7|110732.8|110532.8|110731.8|110531.8|3
1732142110000|2024-11-20 22:35:10|110732.6|110532.6|110734.9|110534.9|110735.3|110535.3|110732.6|110532.6|6
1732142120000|2024-11-20 22:35:20|110731.5|110531.5|110732.3|110532.3|110732.7|110532.7|110731.5|110531.5|4
1732142130000|2024-11-20 22:35:30|110734.7|110534.7|110737.1|110537.1|110738.2|110538.2|110734.7|110534.7|8
1732142140000|2024-11-20 22:35:40|110735.1|110535.1|110731.2|110531.2|110735.1|110535.1|110731|110531|8
1732142150000|2024-11-20 22:35:50|110731|110531|110729.7|110529.7|110731|110531|110729.7|110529.7|5
1732142160000|2024-11-20 22:36:00|110730.2|110530.2|110729.8|110529.8|110730.6|110530.6|110729.8|110529.8|5
1732142170000|2024-11-20 22:36:10|110726.4|110526.4|110727.4|110527.4|110727.7|110527.7|110725.6|110525.6|7
1732142180000|2024-11-20 22:36:20|110727.3|110527.3|110733.2|110533.2|110733.2|110533.2|110727.2|110527.2|7
1732142190000|2024-11-20 22:36:30|110733.3|110533.3|110726.3|110526.3|110733.6|110533.6|110726.3|110526.3|7
1732142200000|2024-11-20 22:36:40|110726.7|110526.7|110733.4|110533.4|110733.4|110533.4|110726.3|110526.3|8
1732142210000|2024-11-20 22:36:50|110734|110534|110734.4|110534.4|110734.4|110534.4|110734|110534|5
1732142220000|2024-11-20 22:37:00|110734.2|110534.2|110728|110528|110734.2|110534.2|110728|110528|6
1732142230000|2024-11-20 22:37:10|110727.8|110527.8|110735.5|110535.5|110735.5|110535.5|110727.8|110527.8|5
1732142240000|2024-11-20 22:37:20|110735.4|110535.4|110734.6|110534.6|110736.1|110536.1|110734.6|110534.6|6
1732142250000|2024-11-20 22:37:30|110727.7|110527.7|110724.9|110524.9|110727.7|110527.7|110724.4|110524.4|7
1732142260000|2024-11-20 22:37:40|110724.8|110524.8|110735.6|110535.6|110735.6|110535.6|110724.8|110524.8|4
1732142270000|2024-11-20 22:37:50|110735.3|110535.3|110734.7|110534.7|110735.5|110535.5|110734.6|110534.6|5
1732142280000|2024-11-20 22:38:00|110734.6|110534.6|110734.7|110534.7|110734.7|110534.7|110734.6|110534.6|2
1732142290000|2024-11-20 22:38:10|110734.6|110534.6|110734.8|110534.8|110734.9|110534.9|110734.6|110534.6|5
1732142300000|2024-11-20 22:38:20|110734.9|110534.9|110735.1|110535.1|110735.3|110535.3|110734.9|110534.9|3
1732142310000|2024-11-20 22:38:30|110735.3|110535.3|110734.7|110534.7|110735.3|110535.3|110734.5|110534.5|5
1732142320000|2024-11-20 22:38:40|110734.5|110534.5|110734.3|110534.3|110735.6|110535.6|110734.3|110534.3|3
1732142330000|2024-11-20 22:38:50|110734.4|110534.4|110735.4|110535.4|110735.7|110535.7|110734.4|110534.4|6
1732142340000|2024-11-20 22:39:00|110735.8|110535.8|110734.2|110534.2|110735.8|110535.8|110734.2|110534.2|4
1732142350000|2024-11-20 22:39:10|110736|110536|110728.2|110528.2|110736|110536|110728|110528|4
1732142360000|2024-11-20 22:39:20|110728.3|110528.3|110728.1|110528.1|110728.9|110528.9|110726.4|110526.4|9
1732142370000|2024-11-20 22:39:30|110727|110527|110726.7|110526.7|110727|110527|110726.3|110526.3|6
1732142380000|2024-11-20 22:39:40|110727|110527|110725.1|110525.1|110727.4|110527.4|110725|110525|8
1732142390000|2024-11-20 22:39:50|110730.7|110530.7|110731.3|110531.3|110731.8|110531.8|110730.7|110530.7|6
1732142400000|2024-11-20 22:40:00|110731.2|110531.2|110726.5|110526.5|110731.2|110531.2|110726.5|110526.5|4
1732142410000|2024-11-20 22:40:10|110726.3|110526.3|110729.5|110529.5|110729.6|110529.6|110726.3|110526.3|3
1732142420000|2024-11-20 22:40:20|110726.1|110526.1|110726.1|110526.1|110726.2|110526.2|110726.1|110526.1|5
1732142430000|2024-11-20 22:40:30|110725.9|110525.9|110725.9|110525.9|110725.9|110525.9|110725.9|110525.9|1
1732142440000|2024-11-20 22:40:40|110726.7|110526.7|110726.4|110526.4|110726.7|110526.7|110726.4|110526.4|6
1732142450000|2024-11-20 22:40:50|110726|110526|110725.6|110525.6|110726|110526|110725.4|110525.4|4
1732142460000|2024-11-20 22:41:00|110726.4|110526.4|110726|110526|110726.4|110526.4|110726|110526|2
1732142470000|2024-11-20 22:41:10|110725.3|110525.3|110724.6|110524.6|110725.3|110525.3|110724.5|110524.5|7
1732142480000|2024-11-20 22:41:20|110725|110525|110724.6|110524.6|110725.4|110525.4|110724.5|110524.5|6
1732142490000|2024-11-20 22:41:30|110725.2|110525.2|110730.8|110530.8|110732.3|110532.3|110725.2|110525.2|7
1732142500000|2024-11-20 22:41:40|110730.5|110530.5|110727.8|110527.8|110730.5|110530.5|110727.6|110527.6|5
1732142510000|2024-11-20 22:41:50|110731.8|110531.8|110730.4|110530.4|110732.2|110532.2|110729.9|110529.9|9
1732142520000|2024-11-20 22:42:00|110727.7|110527.7|110723.8|110523.8|110727.7|110527.7|110723.6|110523.6|6
1732142530000|2024-11-20 22:42:10|110723.6|110523.6|110723.3|110523.3|110723.6|110523.6|110723.3|110523.3|2
1732142540000|2024-11-20 22:42:20|110723.2|110523.2|110730.4|110530.4|110730.8|110530.8|110723.2|110523.2|7
1732142550000|2024-11-20 22:42:30|110730.3|110530.3|110734.3|110534.3|110734.3|110534.3|110728|110528|3
1732142560000|2024-11-20 22:42:40|110734.4|110534.4|110734.5|110534.5|110734.5|110534.5|110734.3|110534.3|3
1732142570000|2024-11-20 22:42:50|110734.7|110534.7|110729.9|110529.9|110734.7|110534.7|110729.9|110529.9|6
1732142580000|2024-11-20 22:43:00|110727.4|110527.4|110726.1|110526.1|110727.4|110527.4|110725.8|110525.8|6
1732142590000|2024-11-20 22:43:10|110734.5|110534.5|110732.5|110532.5|110734.5|110534.5|110732.5|110532.5|2
1732142600000|2024-11-20 22:43:20|110732.4|110532.4|110731|110531|110737.9|110537.9|110731|110531|8
1732142610000|2024-11-20 22:43:30|110728.7|110528.7|110728.5|110528.5|110729.5|110529.5|110728.5|110528.5|5
1732142620000|2024-11-20 22:43:40|110728.6|110528.6|110731.1|110531.1|110733.6|110533.6|110728.6|110528.6|6
1732142630000|2024-11-20 22:43:50|110732.9|110532.9|110735.3|110535.3|110735.3|110535.3|110727.9|110527.9|4
1732142640000|2024-11-20 22:44:00|110735.2|110535.2|110739|110539|110739.3|110539.3|110735.2|110535.2|7
1732142650000|2024-11-20 22:44:10|110735.3|110535.3|110735.4|110535.4|110735.7|110535.7|110735.3|110535.3|5
1732142660000|2024-11-20 22:44:20|110735.3|110535.3|110735.4|110535.4|110735.7|110535.7|110735.2|110535.2|5
1732142670000|2024-11-20 22:44:30|110735.8|110535.8|110738.9|110538.9|110739.4|110539.4|110735.2|110535.2|7
1732142680000|2024-11-20 22:44:40|110736.1|110536.1|110735.8|110535.8|110736.1|110536.1|110735.8|110535.8|3
1732142690000|2024-11-20 22:44:50|110739.5|110539.5|110739.2|110539.2|110739.6|110539.6|110739.2|110539.2|6
1732142700000|2024-11-20 22:45:00|110735.2|110535.2|110735.1|110535.1|110735.2|110535.2|110735.1|110535.1|2
1732142710000|2024-11-20 22:45:10|110735|110535|110739.2|110539.2|110739.6|110539.6|110735|110535|6
1732142720000|2024-11-20 22:45:20|110736.9|110536.9|110735.2|110535.2|110736.9|110536.9|110734.9|110534.9|5
1732142730000|2024-11-20 22:45:30|110735.3|110535.3|110739.6|110539.6|110739.6|110539.6|110734.7|110534.7|7
1732142740000|2024-11-20 22:45:40|110740.8|110540.8|110738.6|110538.6|110742.4|110542.4|110738.6|110538.6|6
1732142750000|2024-11-20 22:45:50|110738.7|110538.7|110739.7|110539.7|110739.7|110539.7|110738.7|110538.7|6
1732142760000|2024-11-20 22:46:00|110738.8|110538.8|110738.9|110538.9|110739.1|110539.1|110738.8|110538.8|4
1732142770000|2024-11-20 22:46:10|110739.7|110539.7|110733.4|110533.4|110739.7|110539.7|110733.1|110533.1|7
1732142780000|2024-11-20 22:46:20|110732.8|110532.8|110734.1|110534.1|110734.6|110534.6|110732.8|110532.8|6
1732142790000|2024-11-20 22:46:30|110734.8|110534.8|110733.7|110533.7|110736.6|110536.6|110732.6|110532.6|7
1732142800000|2024-11-20 22:46:40|110733.4|110533.4|110728.5|110528.5|110734.4|110534.4|110728.5|110528.5|8
1732142810000|2024-11-20 22:46:50|110728.8|110528.8|110727.4|110527.4|110728.8|110528.8|110727.2|110527.2|6
1732142820000|2024-11-20 22:47:00|110727.6|110527.6|110726.8|110526.8|110727.6|110527.6|110726.7|110526.7|5
1732142830000|2024-11-20 22:47:10|110726.9|110526.9|110726.5|110526.5|110727.9|110527.9|110726.4|110526.4|5
1732142840000|2024-11-20 22:47:20|110726.9|110526.9|110728.1|110528.1|110729.1|110529.1|110726.9|110526.9|7
1732142850000|2024-11-20 22:47:30|110728.2|110528.2|110727.9|110527.9|110728.2|110528.2|110727.9|110527.9|6
1732142860000|2024-11-20 22:47:40|110728|110528|110731|110531|110731.8|110531.8|110727.9|110527.9|7
1732142870000|2024-11-20 22:47:50|110730.9|110530.9|110730.4|110530.4|110732.5|110532.5|110725.3|110525.3|9
1732142880000|2024-11-20 22:48:00|110730.5|110530.5|110730.2|110530.2|110730.5|110530.5|110729.4|110529.4|4
1732142890000|2024-11-20 22:48:10|110729.1|110529.1|110728|110528|110729.8|110529.8|110728|110528|4
1732142900000|2024-11-20 22:48:20|110728.1|110528.1|110727.6|110527.6|110728.2|110528.2|110726.3|110526.3|6
1732142910000|2024-11-20 22:48:30|110726.1|110526.1|110730.2|110530.2|110730.2|110530.2|110726.1|110526.1|6
1732142920000|2024-11-20 22:48:40|110729.9|110529.9|110728.4|110528.4|110729.9|110529.9|110728.4|110528.4|5
1732142930000|2024-11-20 22:48:50|110726.9|110526.9|110730.5|110530.5|110730.5|110530.5|110726.9|110526.9|4
1732142940000|2024-11-20 22:49:00|110730.7|110530.7|110729.3|110529.3|110730.7|110530.7|110729.3|110529.3|5
1732142950000|2024-11-20 22:49:10|110729.2|110529.2|110729.7|110529.7|110729.7|110529.7|110728.6|110528.6|6
1732142960000|2024-11-20 22:49:20|110729.3|110529.3|110730.4|110530.4|110731.1|110531.1|110723.9|110523.9|5
1732142970000|2024-11-20 22:49:30|110729.8|110529.8|110729.2|110529.2|110729.9|110529.9|110729.1|110529.1|6
1732142980000|2024-11-20 22:49:40|110729.1|110529.1|110728.9|110528.9|110730.7|110530.7|110728.9|110528.9|5
1732142990000|2024-11-20 22:49:50|110728.3|110528.3|110729.2|110529.2|110729.6|110529.6|110727.9|110527.9|6
1732143000000|2024-11-20 22:50:00|110729.4|110529.4|110728.4|110528.4|110729.5|110529.5|110728.1|110528.1|7
1732143010000|2024-11-20 22:50:10|110729.2|110529.2|110732|110532|110732.2|110532.2|110729.2|110529.2|6
1732143020000|2024-11-20 22:50:20|110725.8|110525.8|110733.8|110533.8|110733.8|110533.8|110725.1|110525.1|9
1732143030000|2024-11-20 22:50:30|110734.9|110534.9|110730.3|110530.3|110734.9|110534.9|110729.9|110529.9|8
1732143040000|2024-11-20 22:50:40|110734|110534|110728.8|110528.8|110734.9|110534.9|110728.8|110528.8|7
1732143050000|2024-11-20 22:50:50|110735.5|110535.5|110728|110528|110735.5|110535.5|110728|110528|7
1732143060000|2024-11-20 22:51:00|110730.7|110530.7|110728.5|110528.5|110730.7|110530.7|110727.3|110527.3|7
1732143070000|2024-11-20 22:51:10|110735.2|110535.2|110734.4|110534.4|110736.3|110536.3|110734.4|110534.4|6
1732143080000|2024-11-20 22:51:20|110734.3|110534.3|110736.1|110536.1|110736.1|110536.1|110734.3|110534.3|5
1732143090000|2024-11-20 22:51:30|110735.9|110535.9|110745.5|110545.5|110745.5|110545.5|110735.9|110535.9|6
1732143100000|2024-11-20 22:51:40|110745.6|110545.6|110737.9|110537.9|110745.9|110545.9|110736.7|110536.7|8
1732143110000|2024-11-20 22:51:50|110741.5|110541.5|110741.5|110541.5|110741.5|110541.5|110740|110540|7
1732143120000|2024-11-20 22:52:00|110741|110541|110742.9|110542.9|110742.9|110542.9|110741|110541|6
1732143130000|2024-11-20 22:52:10|110742.1|110542.1|110742.1|110542.1|110744.8|110544.8|110741.9|110541.9|7
1732143140000|2024-11-20 22:52:20|110743.1|110543.1|110743|110543|110743.2|110543.2|110742.7|110542.7|6
1732143150000|2024-11-20 22:52:30|110742|110542|110742.1|110542.1|110742.2|110542.2|110742|110542|3
1732143160000|2024-11-20 22:52:40|110740.4|110540.4|110742.1|110542.1|110742.1|110542.1|110740.4|110540.4|5
1732143170000|2024-11-20 22:52:50|110742.2|110542.2|110740.8|110540.8|110742.2|110542.2|110740.4|110540.4|5
1732143180000|2024-11-20 22:53:00|110741.4|110541.4|110740.4|110540.4|110742.1|110542.1|110740.4|110540.4|6
1732143190000|2024-11-20 22:53:10|110742.1|110542.1|110742|110542|110742.2|110542.2|110741.8|110541.8|4
1732143200000|2024-11-20 22:53:20|110742.3|110542.3|110741|110541|110742.3|110542.3|110740|110540|5
1732143210000|2024-11-20 22:53:30|110741.1|110541.1|110741|110541|110741.1|110541.1|110740.7|110540.7|4
1732143220000|2024-11-20 22:53:40|110736.7|110536.7|110737|110537|110737|110537|110736.7|110536.7|3
1732143230000|2024-11-20 22:53:50|110736.6|110536.6|110738.2|110538.2|110738.2|110538.2|110736.6|110536.6|6
1732143240000|2024-11-20 22:54:00|110737|110537|110736.7|110536.7|110737.1|110537.1|110736.6|110536.6|4
1732143250000|2024-11-20 22:54:10|110736.9|110536.9|110738.1|110538.1|110738.6|110538.6|110736.9|110536.9|7
1732143260000|2024-11-20 22:54:20|110745.1|110545.1|110745.8|110545.8|110745.8|110545.8|110745.1|110545.1|3
1732143270000|2024-11-20 22:54:30|110745.3|110545.3|110743.7|110543.7|110745.3|110545.3|110743.6|110543.6|5
1732143280000|2024-11-20 22:54:40|110743|110543|110743.4|110543.4|110743.4|110543.4|110743|110543|3
1732143290000|2024-11-20 22:54:50|110743.5|110543.5|110743.6|110543.6|110743.6|110543.6|110743.5|110543.5|2
1732143300000|2024-11-20 22:55:00|110743.5|110543.5|110737.3|110537.3|110744.1|110544.1|110737.2|110537.2|8
1732143310000|2024-11-20 22:55:10|110740.7|110540.7|110744.8|110544.8|110744.8|110544.8|110740.7|110540.7|5
1732143320000|2024-11-20 22:55:20|110748.8|110548.8|110746.3|110546.3|110748.8|110548.8|110746.3|110546.3|3
1732143330000|2024-11-20 22:55:30|110744.1|110544.1|110744.7|110544.7|110745.1|110545.1|110742.2|110542.2|8
1732143340000|2024-11-20 22:55:40|110739.3|110539.3|110740.1|110540.1|110740.1|110540.1|110739|110539|7
1732143350000|2024-11-20 22:55:50|110743|110543|110743.2|110543.2|110743.2|110543.2|110743|110543|5
1732143360000|2024-11-20 22:56:00|110742.5|110542.5|110741.8|110541.8|110742.8|110542.8|110741.8|110541.8|6
1732143370000|2024-11-20 22:56:10|110742.3|110542.3|110745.7|110545.7|110745.7|110545.7|110742.3|110542.3|7
1732143380000|2024-11-20 22:56:20|110746.1|110546.1|110747.8|110547.8|110750.3|110550.3|110746.1|110546.1|7
1732143390000|2024-11-20 22:56:30|110747.1|110547.1|110747.7|110547.7|110747.8|110547.8|110746.3|110546.3|7
1732143400000|2024-11-20 22:56:40|110745.1|110545.1|110740.4|110540.4|110745.1|110545.1|110739.4|110539.4|7
1732143410000|2024-11-20 22:56:50|110740.9|110540.9|110742.5|110542.5|110742.6|110542.6|110740.8|110540.8|5
1732143420000|2024-11-20 22:57:00|110740.7|110540.7|110740.2|110540.2|110742|110542|110740.2|110540.2|8
1732143430000|2024-11-20 22:57:10|110741.6|110541.6|110741.6|110541.6|110742.2|110542.2|110740.8|110540.8|7
1732143440000|2024-11-20 22:57:20|110741.9|110541.9|110739.9|110539.9|110741.9|110541.9|110739.9|110539.9|7
1732143450000|2024-11-20 22:57:30|110741.1|110541.1|110743.8|110543.8|110744.3|110544.3|110741.1|110541.1|9
1732143460000|2024-11-20 22:57:40|110742.4|110542.4|110741.7|110541.7|110742.4|110542.4|110740.9|110540.9|6
1732143470000|2024-11-20 22:57:50|110742|110542|110744.5|110544.5|110744.5|110544.5|110742|110542|8
1732143480000|2024-11-20 22:58:00|110744.6|110544.6|110745.6|110545.6|110747.3|110547.3|110744.6|110544.6|8
1732143490000|2024-11-20 22:58:10|110746.3|110546.3|110743.4|110543.4|110746.3|110546.3|110742|110542|6
1732143500000|2024-11-20 22:58:20|110745.2|110545.2|110743.5|110543.5|110745.6|110545.6|110742.5|110542.5|6
1732143510000|2024-11-20 22:58:30|110743.3|110543.3|110743.3|110543.3|110743.3|110543.3|110743.3|110543.3|1
1732143520000|2024-11-20 22:58:40|110743.8|110543.8|110745|110545|110745|110545|110743.8|110543.8|6
1732143530000|2024-11-20 22:58:50|110744.8|110544.8|110744.3|110544.3|110744.8|110544.8|110744.2|110544.2|4
1732143540000|2024-11-20 22:59:00|110740.9|110540.9|110741.2|110541.2|110741.2|110541.2|110739.4|110539.4|8
1732143550000|2024-11-20 22:59:10|110735.2|110535.2|110727.7|110527.7|110739.2|110539.2|110727.7|110527.7|9
1732143560000|2024-11-20 22:59:20|110736.4|110536.4|110731.2|110531.2|110740.9|110540.9|110730.7|110530.7|10
1732143570000|2024-11-20 22:59:30|110744.2|110544.2|110743.7|110543.7|110748.1|110548.1|110740.2|110540.2|8
1732143580000|2024-11-20 22:59:40|110731.8|110531.8|110722.9|110522.9|110731.8|110531.8|110722.9|110522.9|9
1732143590000|2024-11-20 22:59:50|110739.6|110539.6|110742.2|110542.2|110743.4|110543.4|110739.6|110539.6|9
1732143600000|2024-11-20 23:00:00|110729.1|110529.1|110741.5|110541.5|110741.5|110541.5|110722.2|110522.2|5
1732143610000|2024-11-20 23:00:10|110745.4|110545.4|110732.2|110532.2|110750.7|110550.7|110732.2|110532.2|8
1732143620000|2024-11-20 23:00:20|110730.5|110530.5|110728.1|110528.1|110730.5|110530.5|110728.1|110528.1|3
1732143630000|2024-11-20 23:00:30|110707.4|110507.4|110707.6|110507.6|110707.7|110507.7|110707.4|110507.4|5
1732143640000|2024-11-20 23:00:40|110707.5|110507.5|110694.9|110494.9|110707.6|110507.6|110694.9|110494.9|4
1732143650000|2024-11-20 23:00:50|110694.6|110494.6|110697.3|110497.3|110705.5|110505.5|110680|110480|12
1732143660000|2024-11-20 23:01:00|110685.9|110485.9|110703.4|110503.4|110703.4|110503.4|110685.4|110485.4|6
1732143670000|2024-11-20 23:01:10|110700.3|110500.3|110697.5|110497.5|110700.3|110500.3|110696.7|110496.7|4
1732143680000|2024-11-20 23:01:20|110715.7|110515.7|110715.6|110515.6|110715.7|110515.7|110709.7|110509.7|6
1732143690000|2024-11-20 23:01:30|110715.8|110515.8|110694.9|110494.9|110715.8|110515.8|110693.2|110493.2|7
1732143700000|2024-11-20 23:01:40|110695|110495|110693.1|110493.1|110695|110495|110693.1|110493.1|5
1732143710000|2024-11-20 23:01:50|110692.2|110492.2|110693.2|110493.2|110693.2|110493.2|110690.8|110490.8|4
1732143720000|2024-11-20 23:02:00|110693.3|110493.3|110693.2|110493.2|110693.3|110493.3|110693.1|110493.1|4
1732143730000|2024-11-20 23:02:10|110694.9|110494.9|110695|110495|110695|110495|110694.9|110494.9|2
1732143740000|2024-11-20 23:02:20|110694.3|110494.3|110695.1|110495.1|110702.5|110502.5|110694.1|110494.1|12
1732143750000|2024-11-20 23:02:30|110695.2|110495.2|110696.4|110496.4|110696.5|110496.5|110695.1|110495.1|7
1732143760000|2024-11-20 23:02:40|110696.3|110496.3|110696.3|110496.3|110696.3|110496.3|110696|110496|3
1732143770000|2024-11-20 23:02:50|110696.4|110496.4|110696.3|110496.3|110696.4|110496.4|110696.3|110496.3|2
1732143780000|2024-11-20 23:03:00|110686.1|110486.1|110684.2|110484.2|110686.1|110486.1|110683.4|110483.4|11
1732143790000|2024-11-20 23:03:10|110684.3|110484.3|110672.2|110472.2|110684.3|110484.3|110672.1|110472.1|7
1732143800000|2024-11-20 23:03:20|110672.8|110472.8|110673.1|110473.1|110673.1|110473.1|110672.8|110472.8|2
1732143810000|2024-11-20 23:03:30|110673.3|110473.3|110697.6|110497.6|110697.6|110497.6|110673.3|110473.3|6
1732143820000|2024-11-20 23:03:40|110699.2|110499.2|110699.2|110499.2|110699.4|110499.4|110699.2|110499.2|5
1732143830000|2024-11-20 23:03:50|110699.4|110499.4|110678.2|110478.2|110699.4|110499.4|110678.2|110478.2|6
1732143840000|2024-11-20 23:04:00|110690.8|110490.8|110678.3|110478.3|110690.8|110490.8|110678.3|110478.3|2
1732143850000|2024-11-20 23:04:10|110678.4|110478.4|110671.1|110471.1|110678.4|110478.4|110670.9|110470.9|3
1732143860000|2024-11-20 23:04:20|110679.6|110479.6|110695.8|110495.8|110699.2|110499.2|110678.6|110478.6|5
1732143870000|2024-11-20 23:04:30|110695.9|110495.9|110695.8|110495.8|110695.9|110495.9|110695.8|110495.8|2
1732143880000|2024-11-20 23:04:40|110695.9|110495.9|110695.8|110495.8|110695.9|110495.9|110695.7|110495.7|5
1732143890000|2024-11-20 23:04:50|110684.6|110484.6|110681.2|110481.2|110684.6|110484.6|110681.1|110481.1|5
1732143900000|2024-11-20 23:05:00|110681.3|110481.3|110681.1|110481.1|110681.3|110481.3|110681.1|110481.1|3
1732143910000|2024-11-20 23:05:10|110681.2|110481.2|110684.6|110484.6|110684.8|110484.8|110681.1|110481.1|7
1732143920000|2024-11-20 23:05:20|110695.8|110495.8|110695.8|110495.8|110695.9|110495.9|110695.8|110495.8|3
1732143930000|2024-11-20 23:05:30|110695.9|110495.9|110698.9|110498.9|110698.9|110498.9|110695.8|110495.8|6
1732143940000|2024-11-20 23:05:40|110699|110499|110689.1|110489.1|110699|110499|110689.1|110489.1|3
1732143950000|2024-11-20 23:05:50|110689.2|110489.2|110689|110489|110689.2|110489.2|110689|110489|4
1732143960000|2024-11-20 23:06:00|110690.7|110490.7|110689|110489|110690.7|110490.7|110689|110489|6
1732143970000|2024-11-20 23:06:10|110689.3|110489.3|110698.8|110498.8|110700.4|110500.4|110689|110489|5
1732143990000|2024-11-20 23:06:30|110698.9|110498.9|110698.8|110498.8|110698.9|110498.9|110698.8|110498.8|4
1732144000000|2024-11-20 23:06:40|110688.9|110488.9|110689|110489|110689|110489|110688.9|110488.9|2
1732144020000|2024-11-20 23:07:00|110688.9|110488.9|110688.9|110488.9|110688.9|110488.9|110688.9|110488.9|1
1732144030000|2024-11-20 23:07:10|110698.8|110498.8|110701.3|110501.3|110701.3|110501.3|110698.8|110498.8|2
1732144040000|2024-11-20 23:07:20|110701.4|110501.4|110701.3|110501.3|110701.4|110501.4|110701.3|110501.3|4
1732144050000|2024-11-20 23:07:30|110701.4|110501.4|110689.1|110489.1|110701.4|110501.4|110686.3|110486.3|4
1732144060000|2024-11-20 23:07:40|110689.5|110489.5|110689.1|110489.1|110689.5|110489.5|110689.1|110489.1|2
1732144070000|2024-11-20 23:07:50|110689.2|110489.2|110689.1|110489.1|110689.2|110489.2|110689.1|110489.1|4
1732144080000|2024-11-20 23:08:00|110690.8|110490.8|110697.8|110519.1|110700.9|110523.2|110689|110489|11
1732144090000|2024-11-20 23:08:10|110694.8|110522.1|110694.1|110522.7|110694.8|110522.7|110690.1|110518.6|6
1732144100000|2024-11-20 23:08:20|110694.5|110522.3|110694|110522.8|110694.5|110522.8|110694|110522.3|8
1732144110000|2024-11-20 23:08:30|110693.7|110523.1|110693.6|110523.2|110693.7|110523.2|110693.6|110523.1|4
1732144120000|2024-11-20 23:08:40|110693.2|110523.5|110699.4|110499.4|110706.7|110541.4|110691.9|110499.4|10
1732144130000|2024-11-20 23:08:50|110699.6|110499.6|110700.1|110500.1|110700.3|110500.3|110699.4|110499.4|6
1732144140000|2024-11-20 23:09:00|110698.8|110498.8|110687.2|110523.5|110699.9|110537.8|110679.7|110498.8|19
1732144150000|2024-11-20 23:09:10|110684.8|110521|110681.3|110520|110684.8|110521.2|110680|110517.4|5
1732144160000|2024-11-20 23:09:20|110682.1|110520.4|110682.3|110520.3|110682.3|110520.4|110682.1|110520.3|3
1732144170000|2024-11-20 23:09:30|110682.5|110520.1|110682.6|110520|110682.6|110520.1|110682.5|110520|4
1732144180000|2024-11-20 23:09:40|110706.2|110506.2|110709.8|110509.8|110709.8|110509.8|110706.1|110506.1|8
1732144190000|2024-11-20 23:09:50|110709.7|110509.7|110709.8|110509.8|110709.8|110509.8|110709.5|110509.5|4
1732144200000|2024-11-20 23:10:00|110694.8|110555|110693.7|110548.5|110694.9|110555|110684.3|110544.3|7
1732144210000|2024-11-20 23:10:10|110700.3|110532.6|110702.4|110537.9|110703.5|110538.7|110696.9|110529.2|7
1732144220000|2024-11-20 23:10:20|110701.2|110538.6|110700.9|110538.9|110701.2|110538.9|110700.9|110538.6|6
1732144230000|2024-11-20 23:10:30|110700.5|110539.3|110700.5|110539.3|110700.5|110539.3|110700.5|110539.3|2
1732144240000|2024-11-20 23:10:40|110700.6|110508.5|110708.3|110508.3|110708.5|110508.5|110700.6|110508.3|3
1732144250000|2024-11-20 23:10:50|110708.5|110508.5|110700.7|110542|110709.3|110542|110690.4|110508.4|7
1732144260000|2024-11-20 23:11:00|110696.8|110538.1|110700.7|110540.3|110702.2|110558.3|110687.2|110529.3|14
1732144270000|2024-11-20 23:11:10|110702.3|110543.9|110707.7|110549.5|110707.8|110562.8|110700.5|110541.4|18
1732144280000|2024-11-20 23:11:20|110704.8|110546.1|110703.8|110546.9|110704.8|110547|110703.8|110546.1|4
1732144290000|2024-11-20 23:11:30|110703.4|110547.4|110703.4|110547.5|110703.4|110547.5|110703.4|110547.4|3
1732144300000|2024-11-20 23:11:40|110703.2|110547.7|110703|110547.9|110703.2|110547.9|110703|110547.7|6
1732144310000|2024-11-20 23:11:50|110714.3|110514.3|110714.2|110514.2|110714.3|110514.3|110714.2|110514.2|2
1732144320000|2024-11-20 23:12:00|110705.5|110551.3|110706|110550.9|110706.1|110551.3|110705.5|110550.8|5
1732144330000|2024-11-20 23:12:10|110705.8|110551.1|110705.7|110551.2|110705.8|110551.2|110705.7|110551.1|4
1732144340000|2024-11-20 23:12:20||110551.1||110551.1||110551.1||110551.1|1
1732144350000|2024-11-20 23:12:30|110714.1|110514.1|110714.2|110514.2|110714.3|110514.3|110714.1|110514.1|6
1732144360000|2024-11-20 23:12:40|110714.6|110514.6|110714.2|110514.2|110714.6|110514.6|110714.2|110514.2|2
1732144370000|2024-11-20 23:12:50|110705.5|110551.3|110700.7|110570.1|110705.5|110570.1|110700.7|110551.3|2
1732144380000|2024-11-20 23:13:00|110700.6|110569.7|110701|110569.7|110701|110569.7|110700.6|110569.7|2
1732144390000|2024-11-20 23:13:10|110706.3|110570.4|110708.4|110549.9|110711.1|110570.4|110706.3|110549.9|9
1732144400000|2024-11-20 23:13:20|110707.6|110550.7|110707.5|110550.6|110707.6|110550.7|110707.5|110550.6|4
1732144410000|2024-11-20 23:13:30||110550.7||110550.7||110550.7||110550.7|1
1732144420000|2024-11-20 23:13:40|110704.1|110548|110702.8|110553.5|110704.1|110565.7|110702.8|110545.3|8
1732144430000|2024-11-20 23:13:50|110702.7|110553.6|110709.7|110562.2|110709.7|110562.2|110698.2|110547.6|9
1732144440000|2024-11-20 23:14:00|110709.4|110562.5|110709.1|110562.8|110709.4|110562.8|110709.1|110562.5|5
1732144450000|2024-11-20 23:14:10|110706.3|110562.9|110710.7|110566.9|110710.7|110580.5|110702.8|110555.7|7
1732144460000|2024-11-20 23:14:20|110711.8|110567.3|110711.6|110567.5|110711.8|110567.5|110711.6|110567.3|4
1732144470000|2024-11-20 23:14:30|110711.5|110567.6|110711.5|110567.6|110711.5|110567.6|110711.5|110567.6|2
1732144480000|2024-11-20 23:14:40|110711.4|110620.3|110733|110533|110733|110620.3|110670.3|110533|3
1732144490000|2024-11-20 23:14:50|110732.7|110533.2|110732.7|110533.2|110732.7|110533.2|110732.7|110533.2|2
1732144500000|2024-11-20 23:15:00|110662.8|110612.8|110665.1|110615.1|110705.3|110624.6|110662.8|110574.4|11
1732144510000|2024-11-20 23:15:10|110665|110615|110704.9|110574.6|110705|110615|110665|110574.3|6
1732144520000|2024-11-20 23:15:20|110704.7|110574.5|110704.7|110575|110704.7|110575|110704.7|110574.5|8
1732144530000|2024-11-20 23:15:30|110730.4|110575.1|110730.2|110548.3|110730.4|110575.1|110730.2|110546.5|9
1732144540000|2024-11-20 23:15:40|110726.7|110544.3|110726.3|110539.4|110726.7|110545.5|110726.3|110539.3|10
1732144550000|2024-11-20 23:15:50|110720|110543.2|110698.9|110570.7|110725.4|110570.7|110698.9|110538.6|9
1732144560000|2024-11-20 23:16:00|110663.8|110613.8|110668.3|110618.3|110668.9|110618.9|110660.4|110610.4|8
1732144570000|2024-11-20 23:16:10|110667.8|110617.8|110667.3|110617.3|110668.1|110618.1|110667.1|110617.1|6
1732144580000|2024-11-20 23:16:20|110667.4|110617.4|110667.7|110617.7|110667.7|110617.7|110667.4|110617.4|4
1732144590000|2024-11-20 23:16:30|110705.5|110576.1|110728.9|110550.5|110728.9|110618.2|110667.7|110550|8
1732144600000|2024-11-20 23:16:40|110728.2|110550.4|110727.9|110553.4|110728.2|110553.9|110727.9|110549.8|11
1732144610000|2024-11-20 23:16:50|110728.4|110553.5|110728.2|110554.2|110728.4|110554.2|110728.2|110553.3|9
1732144620000|2024-11-20 23:17:00|110727.7|110554.1|110667.3|110617.3|110727.7|110617.3|110660.4|110553.7|4
1732144630000|2024-11-20 23:17:10|110667.5|110617.5|110666.8|110616.8|110704.1|110617.5|110666.7|110578.6|7
1732144640000|2024-11-20 23:17:20|110666.9|110616.9|110658.4|110608.4|110667.2|110617.2|110646.8|110596.8|8
1732144650000|2024-11-20 23:17:30|110658.8|110608.8|110651|110601|110659.3|110609.3|110650.8|110600.8|10
1732144660000|2024-11-20 23:17:40|110650.9|110600.9|110659.3|110609.3|110659.7|110609.7|110650.9|110600.9|10
1732144670000|2024-11-20 23:17:50|110659.7|110609.7|110659|110609|110659.9|110609.9|110659|110609|9
1732144680000|2024-11-20 23:18:00|110667|110617|110655.8|110605.8|110708|110619.1|110650.2|110565.1|13
1732144690000|2024-11-20 23:18:10|110701.6|110575.5|110678.9|110628.9|110701.6|110636.9|110656.9|110575.5|16
1732144700000|2024-11-20 23:18:20|110679|110629|110677.2|110627.2|110679|110629|110677|110627|7
1732144710000|2024-11-20 23:18:30|110677.3|110627.3|110682.3|110632.3|110682.3|110632.3|110674.1|110624.1|8
1732144720000|2024-11-20 23:18:40|110682.2|110632.2|110730.5|110569.2|110730.5|110632.2|110679.6|110569.2|8
1732144730000|2024-11-20 23:18:50|110730.3|110569.3|110729.5|110570.2|110730.3|110570.4|110729.5|110569.3|9
1732144740000|2024-11-20 23:19:00|110725|110570.1|110679.3|110629.3|110725|110629.3|110679.3|110569.3|7
1732144750000|2024-11-20 23:19:10|110682.2|110632.2|110682.4|110632.4|110682.4|110632.4|110678.8|110628.8|6
1732144760000|2024-11-20 23:19:20|110679.8|110629.8|110679.7|110629.7|110679.8|110629.8|110679.7|110629.7|2
1732144780000|2024-11-20 23:19:40|110725|110572.4|110700.4|110574.4|110725|110631.1|110657.3|110569.8|11
1732144790000|2024-11-20 23:19:50|110699.6|110573.9|110662.9|110612.9|110703.8|110613.2|110662.9|110572|10
1732144800000|2024-11-20 23:20:00|110662.8|110612.8|110682|110632|110682|110632|110662.8|110612.8|9
1732144810000|2024-11-20 23:20:10|110681.9|110631.9|110678.5|110628.5|110685.6|110635.6|110672|110622|8
1732144820000|2024-11-20 23:20:20|110677.7|110627.7|110672.2|110622.2|110680|110630|110669.5|110619.5|10
1732144830000|2024-11-20 23:20:30|110673|110623|110681.2|110631.2|110681.3|110631.3|110673|110623|5
1732144840000|2024-11-20 23:20:40|110684.2|110634.2|110684.5|110634.5|110684.5|110634.5|110680.9|110630.9|7
1732144850000|2024-11-20 23:20:50|110684.4|110634.4|110684.5|110634.5|110684.5|110634.5|110684.4|110634.4|2
1732144860000|2024-11-20 23:21:00|110684.4|110634.4|110671.5|110621.5|110684.4|110634.4|110671.5|110621.5|6
1732144870000|2024-11-20 23:21:10|110672.3|110622.3|110664.2|110614.2|110711.2|110636.4|110664.2|110584.1|8
1732144880000|2024-11-20 23:21:20|110664.1|110614.1|110676.9|110626.9|110715.6|110639.6|110649.7|110575.8|15
1732144890000|2024-11-20 23:21:30|110678.1|110628.1|110723.2|110596.9|110724.4|110632.1|110678.1|110596.9|8
1732144900000|2024-11-20 23:21:40|110723.5|110597.1|110711|110584.2|110723.5|110597.1|110710.9|110583.8|7
1732144910000|2024-11-20 23:21:50|110711.9|110585.1|110711.2|110584.4|110712.1|110585.3|110711.1|110584.3|5
1732144920000|2024-11-20 23:22:00|110718.2|110591.5|110722.3|110595.5|110722.4|110630.5|110668.6|110591.5|9
1732144930000|2024-11-20 23:22:10|110722.5|110595.7|110721.9|110594.9|110722.5|110630.6|110680.5|110594.8|5
1732144940000|2024-11-20 23:22:20|110721.7|110594.7|110679.6|110629.6|110721.7|110629.6|110679.4|110593.3|10
1732144950000|2024-11-20 23:22:30|110679|110629|110735.9|110568.3|110736.5|110629|110679|110568.3|6
1732144960000|2024-11-20 23:22:40|110735.5|110567.9|110725|110570.5|110735.5|110570.5|110725|110567.9|2
1732144970000|2024-11-20 23:22:50|110673.4|110623.4|110676.2|110626.2|110676.7|110626.7|110667.2|110617.2|8
1732144980000|2024-11-20 23:23:00|110676.1|110626.1|110681.8|110631.8|110717.9|110635.8|110676.1|110589.6|10
1732144990000|2024-11-20 23:23:10|110681|110631|110673|110623|110681|110631|110663.9|110613.9|12
1732145000000|2024-11-20 23:23:20|110676.5|110626.5|110673.5|110623.5|110683.1|110633.1|110668.9|110618.9|14
1732145010000|2024-11-20 23:23:30|110673.3|110623.3|110675.1|110625.1|110676.3|110626.3|110668.9|110618.9|14
1732145020000|2024-11-20 23:23:40|110675.4|110625.4|110675.4|110625.4|110676.1|110626.1|110675.4|110625.4|4
1732145030000|2024-11-20 23:23:50|110676.7|110626.7|110675.4|110625.4|110676.7|110626.7|110674|110624|4
1732145040000|2024-11-20 23:24:00|110680.7|110630.7|110683.4|110633.4|110684.3|110634.3|110680.7|110630.7|9
1732145060000|2024-11-20 23:24:20|110683.5|110633.5|110670.5|110620.5|110683.5|110633.5|110665.9|110615.9|13
1732145070000|2024-11-20 23:24:30|110670.6|110620.6|110670.2|110620.2|110671.6|110621.6|110670.2|110620.2|7
1732145080000|2024-11-20 23:24:40|110670.1|110620.1|110669.7|110619.7|110671.3|110621.3|110669.7|110619.7|10
1732145090000|2024-11-20 23:24:50|110717.1|110564.3|110717.3|110564.6|110717.7|110565.3|110717|110564.1|7
1732145100000|2024-11-20 23:25:00|110716.9|110563.8|110715.7|110561.9|110717.1|110564.5|110714.7|110560.8|8
1732145110000|2024-11-20 23:25:10|110715.6|110562.3|110663.7|110613.7|110715.7|110617|110663.7|110560.9|10
1732145120000|2024-11-20 23:25:20|110663.8|110613.8|110666.3|110616.3|110667.9|110617.9|110663.4|110613.4|10
1732145130000|2024-11-20 23:25:30|110666.4|110616.4|110662.4|110612.4|110666.8|110616.8|110662.4|110612.4|5
1732145140000|2024-11-20 23:25:40|110662.7|110612.7|110715.7|110558.8|110716.3|110612.7|110662.6|110558.8|5
1732145150000|2024-11-20 23:25:50|110715.8|110558.7|110676.5|110626.5|110727.5|110626.5|110676.1|110551.2|9
1732145160000|2024-11-20 23:26:00|110676.6|110626.6|110675.1|110625.1|110676.6|110626.6|110675.1|110625.1|6
1732145170000|2024-11-20 23:26:10|110675.2|110625.2|110667.5|110617.5|110675.2|110625.2|110662|110612|6
1732145180000|2024-11-20 23:26:20|110664.2|110614.2|110663.7|110613.7|110667.7|110617.7|110661.6|110611.6|11
1732145190000|2024-11-20 23:26:30|110663.8|110613.8|110662.9|110612.9|110663.8|110613.8|110662.9|110612.9|4
1732145200000|2024-11-20 23:26:40|110663.1|110613.1|110664.4|110614.4|110696.4|110624.2|110647.2|110566.5|13
1732145210000|2024-11-20 23:26:50|110666.9|110616.9|110670|110620|110693.7|110620|110656.9|110558.8|20
1732145220000|2024-11-20 23:27:00|110669.2|110619.2|110663.2|110613.2|110685.4|110619.4|110649.2|110550.3|28
1732145230000|2024-11-20 23:27:10|110665.8|110615.8|110676.6|110626.6|110676.6|110626.6|110655.1|110605.1|11
1732145240000|2024-11-20 23:27:20|110664.5|110614.5|110670.1|110620.1|110670.1|110620.1|110662.4|110612.4|7
1732145250000|2024-11-20 23:27:30|110668.5|110618.5|110665.7|110615.7|110670.5|110620.5|110658.8|110608.8|12
1732145260000|2024-11-20 23:27:40|110667.7|110617.7|110676.6|110626.6|110676.6|110626.6|110663.5|110613.5|6
1732145270000|2024-11-20 23:27:50|110673.4|110623.4|110673.4|110623.4|110673.4|110623.4|110673.4|110623.4|1
1732145280000|2024-11-20 23:28:00|110667.2|110617.2|110667.4|110617.4|110667.4|110617.4|110667.2|110617.2|4
1732145290000|2024-11-20 23:28:10|110666.9|110616.9|110660.6|110610.6|110717|110620.4|110660.6|110563.8|12
1732145300000|2024-11-20 23:28:20|110665.7|110615.7|110670.8|110620.8|110679.6|110629.6|110665.7|110615.7|13
1732145310000|2024-11-20 23:28:30|110670.9|110620.9|110668|110618|110670.9|110620.9|110667.8|110617.8|5
1732145320000|2024-11-20 23:28:40|110667.9|110617.9|110667.9|110617.9|110668|110618|110667.8|110617.8|5
1732145330000|2024-11-20 23:28:50|110710|110567|110670.6|110620.6|110718.8|110626.4|110662.1|110561.8|9
1732145340000|2024-11-20 23:29:00|110670.4|110620.4|110670.6|110620.6|110670.6|110620.6|110670.3|110620.3|4
1732145350000|2024-11-20 23:29:10|110670.7|110620.7|110670.2|110620.2|110670.7|110620.7|110667|110617|8
1732145360000|2024-11-20 23:29:20|110670.4|110620.4|110710|110571.3|110710|110620.7|110664.4|110571.3|9
1732145370000|2024-11-20 23:29:30|110665|110571.8|110665|110615|110665|110615|110665|110569.4|6
1732145380000|2024-11-20 23:29:40|110669.6|110619.6|110664.2|110614.2|110669.6|110619.6|110664.1|110614.1|7
1732145390000|2024-11-20 23:29:50|110664.1|110614.1|110670.2|110620.2|110670.3|110620.3|110664.1|110614.1|5
1732145400000|2024-11-20 23:30:00|110669.8|110619.8|110670.6|110620.6|110695.7|110627.5|110651.8|110568.6|19
1732145410000|2024-11-20 23:30:10|110670.8|110620.8|110674.5|110624.5|110674.7|110624.7|110670.8|110620.8|8
1732145420000|2024-11-20 23:30:20|110674.7|110624.7|110674.7|110624.7|110674.8|110624.8|110674.7|110624.7|3
1732145430000|2024-11-20 23:30:30|110671.4|110621.4|110675.5|110625.5|110682.2|110632.2|110662.3|110612.3|15
1732145440000|2024-11-20 23:30:40|110675.7|110625.7|110676.4|110626.4|110679.2|110629.2|110673.4|110623.4|8
1732145450000|2024-11-20 23:30:50|110676.5|110626.5|110678.4|110628.4|110678.5|110628.5|110676.5|110626.5|4
1732145460000|2024-11-20 23:31:00|110672.7|110622.7|110657.7|110607.7|110684.4|110634.4|110657.7|110607.7|15
1732145470000|2024-11-20 23:31:10|110700.9|110575.6|110666.5|110616.5|110700.9|110627|110663.5|110575.6|11
1732145480000|2024-11-20 23:31:20|110666.1|110616.1|110663.2|110613.2|110666.6|110616.6|110663.1|110613.1|8
1732145490000|2024-11-20 23:31:30|110666|110616|110669.8|110619.8|110672.1|110622.1|110663.2|110613.2|9
1732145500000|2024-11-20 23:31:40|110669.7|110619.7|110677.1|110627.1|110677.1|110627.1|110657.4|110607.4|12
1732145510000|2024-11-20 23:31:50|110677.2|110627.2|110661|110611|110677.2|110627.2|110657.3|110607.3|34
1732145520000|2024-11-20 23:32:00|110660.6|110610.6|110668.6|110618.6|110668.9|110618.9|110659.5|110609.5|13
1732145530000|2024-11-20 23:32:10|110668.5|110618.5|110668.6|110618.6|110669|110619|110668.4|110618.4|6
1732145540000|2024-11-20 23:32:20|110668.7|110618.7|110668.2|110618.2|110672.6|110622.6|110668.2|110618.2|4
1732145550000|2024-11-20 23:32:30|110655.8|110605.8|110661.1|110611.1|110715|110626.5|110655.8|110568|11
1732145560000|2024-11-20 23:32:40|110667.2|110617.2|110670.4|110620.4|110670.4|110620.4|110656.8|110606.8|14
1732145570000|2024-11-20 23:32:50|110666.7|110616.7|110709.6|110584.3|110709.6|110625.4|110659.6|110584|14
1732145580000|2024-11-20 23:33:00|110663.5|110613.5|110664.8|110614.8|110701.7|110619.9|110663.1|110570.9|18
1732145590000|2024-11-20 23:33:10|110669.1|110619.1|110669.4|110619.4|110669.8|110619.8|110669.1|110619.1|7
1732145600000|2024-11-20 23:33:20|110669.6|110619.6|110669.3|110619.3|110669.6|110619.6|110669.1|110619.1|6
1732145610000|2024-11-20 23:33:30|110669.4|110619.4|110666.5|110616.5|110669.7|110619.7|110666.5|110616.5|6
1732145620000|2024-11-20 23:33:40|110716.6|110561.1|110664.1|110614.1|110718.2|110614.1|110664.1|110561|8
1732145630000|2024-11-20 23:33:50|110664.2|110614.2|110657.1|110607.1|110696.3|110614.2|110656.9|110571.3|10
1732145640000|2024-11-20 23:34:00|110663.6|110613.6|110673.4|110623.4|110708.3|110623.4|110662.9|110577.7|12
1732145650000|2024-11-20 23:34:10|110673.2|110623.2|110695|110568.7|110695.2|110623.6|110661|110567.8|8
1732145660000|2024-11-20 23:34:20|110695.6|110569.3|110662.9|110612.9|110695.9|110612.9|110659.3|110569.2|13
1732145670000|2024-11-20 23:34:30|110663|110613|110663|110613|110663.4|110613.4|110662.8|110612.8|6
1732145680000|2024-11-20 23:34:40|110663.1|110613.1|110714.9|110550.1|110716.4|110613.1|110663|110550.1|8
1732145690000|2024-11-20 23:34:50|110715.7|110550.9|110716.6|110551.5|110717.9|110555.2|110715|110550.1|9
1732145700000|2024-11-20 23:35:00|110716.5|110550.9|110662.9|110612.9|110720.1|110613|110662.7|110546.5|13
1732145710000|2024-11-20 23:35:10|110662.8|110612.8|110662.8|110612.8|110662.9|110612.9|110662.5|110612.5|8
1732145720000|2024-11-20 23:35:20|110663.1|110613.1|110663.4|110613.4|110663.5|110613.5|110663.1|110613.1|5
1732145730000|2024-11-20 23:35:30|110663.8|110613.8|110660.6|110610.6|110663.9|110613.9|110660.6|110610.6|4
1732145740000|2024-11-20 23:35:40|110717.4|110562|110717.3|110561.8|110717.7|110562.3|110717.3|110561.8|4
1732145750000|2024-11-20 23:35:50|110715.8|110559.6|110654.6|110604.6|110715.8|110615|110654.4|110554.7|12
1732145760000|2024-11-20 23:36:00|110663.1|110613.1|110664.4|110614.4|110664.5|110614.5|110663.1|110613.1|6
1732145770000|2024-11-20 23:36:10|110664.3|110614.3|110667.6|110617.6|110668.4|110618.4|110664.3|110614.3|4
1732145780000|2024-11-20 23:36:20|110667.5|110617.5|110672.3|110622.3|110672.4|110622.4|110667.5|110617.5|6
1732145790000|2024-11-20 23:36:30|110725|110567.8|110725.3|110568.1|110725.6|110568.7|110725|110567.8|8
1732145800000|2024-11-20 23:36:40|110724.6|110567.3|110724.6|110567.9|110724.8|110568.2|110724.1|110566.9|7
1732145810000|2024-11-20 23:36:50|110724.3|110566.9|110665.9|110615.9|110724.8|110624.6|110665|110566.9|11
1732145820000|2024-11-20 23:37:00|110671.4|110621.4|110669.5|110619.5|110672.2|110622.2|110665.9|110615.9|10
1732145830000|2024-11-20 23:37:10|110669.4|110619.4|110669.6|110619.6|110669.6|110619.6|110666.2|110616.2|4
1732145840000|2024-11-20 23:37:20|110669.7|110619.7|110710|110563.3|110710|110619.7|110666.5|110563.3|3
1732145850000|2024-11-20 23:37:30|110721.1|110563.4|110718.1|110558.4|110721.2|110569.6|110715.7|110557.3|9
1732145860000|2024-11-20 23:37:40|110719.8|110567.6|110718.5|110559.3|110719.8|110568.1|110718.5|110559.3|9
1732145870000|2024-11-20 23:37:50|110674|110624|110674.3|110624.3|110674.3|110624.3|110674|110624|4
1732145880000|2024-11-20 23:38:00|110671.5|110621.5|110664.8|110614.8|110671.5|110621.5|110664.8|110614.8|3
1732145900000|2024-11-20 23:38:20|110710|110559.4|110705|110565.6|110710|110566.9|110705|110559.2|9
1732145910000|2024-11-20 23:38:30|110716.4|110565.9|110705|110565.4|110717.7|110565.9|110705|110563.6|8
1732145920000|2024-11-20 23:38:40|110668.5|110566.4|110668.5|110618.5|110668.6|110618.6|110668.5|110565|7
1732145930000|2024-11-20 23:38:50|110668.3|110618.3|110668.3|110618.3|110668.3|110618.3|110668.3|110618.3|1
1732145940000|2024-11-20 23:39:00|110668.6|110618.6|110666.2|110616.2|110668.6|110618.6|110666.2|110616.2|2
1732145950000|2024-11-20 23:39:10|110665.9|110615.9|110652.7|110602.7|110665.9|110615.9|110652.5|110602.5|7
1732145960000|2024-11-20 23:39:20|110705|110565.5|110710|110559.6|110710|110567.9|110705|110559.3|9
1732145970000|2024-11-20 23:39:30||110560.3||110560.3||110560.3||110559.9|3
1732145980000|2024-11-20 23:39:40|110664.9|110614.9|110670.9|110620.9|110671|110621|110664.8|110614.8|5
1732145990000|2024-11-20 23:39:50|110667.8|110617.8|110667.9|110617.9|110667.9|110617.9|110667.8|110617.8|2
1732146000000|2024-11-20 23:40:00|110668.6|110618.6|110668.4|110618.4|110668.6|110618.6|110668.2|110618.2|4
1732146010000|2024-11-20 23:40:10|110656.5|110606.5|110655.2|110605.2|110656.5|110606.5|110654.6|110604.6|7
1732146020000|2024-11-20 23:40:20|110724.6|110567.4|110724.6|110567.9|110724.6|110567.9|110724.6|110567.4|3
1732146030000|2024-11-20 23:40:30|110725|110619.9|110669.9|110619.9|110725|110619.9|110669.9|110619.9|2
1732146040000|2024-11-20 23:40:40|110670|110620|110669.9|110619.9|110670.5|110620.5|110669.9|110619.9|4
1732146050000|2024-11-20 23:40:50|110670.4|110620.4|110670.5|110620.5|110670.5|110620.5|110670.3|110620.3|3
1732146060000|2024-11-20 23:41:00|110669.9|110619.9|110669|110619|110724.1|110620.2|110651.6|110560.9|15
1732146070000|2024-11-20 23:41:10|110663.2|110613.2|110666.9|110616.9|110668.8|110618.8|110663.2|110613.2|11
1732146080000|2024-11-20 23:41:20|110670.9|110620.9|110661.9|110611.9|110671.4|110621.4|110661.9|110611.9|5
1732146090000|2024-11-20 23:41:30|110660.1|110610.1|110650.3|110600.3|110660.6|110610.6|110650.3|110600.3|8
1732146100000|2024-11-20 23:41:40|110656.6|110606.6|110659.9|110609.9|110661.5|110611.5|110654.9|110604.9|14
1732146110000|2024-11-20 23:41:50|110663.2|110613.2|110658.5|110608.5|110663.2|110613.2|110657.6|110607.6|21
1732146120000|2024-11-20 23:42:00|110667.5|110617.5|110675.2|110625.2|110675.5|110625.5|110667.5|110617.5|9
1732146130000|2024-11-20 23:42:10|110675.1|110625.1|110675.1|110625.1|110675.3|110625.3|110675.1|110625.1|3
1732146140000|2024-11-20 23:42:20|110674.9|110624.9|110674.9|110624.9|110674.9|110624.9|110674.7|110624.7|4
1732146150000|2024-11-20 23:42:30|110722.3|110565.6|110721.8|110565.9|110722.3|110565.9|110721.5|110565.5|6
1732146160000|2024-11-20 23:42:40|110721.9|110569.3|110721.8|110565.9|110721.9|110569.3|110715|110565.9|3
1732146170000|2024-11-20 23:42:50|110675.8|110625.8|110675.8|110625.8|110675.8|110625.8|110675.7|110625.7|3
1732146180000|2024-11-20 23:43:00|110675.6|110625.6|110674.3|110624.3|110675.6|110625.6|110674.2|110624.2|7
1732146190000|2024-11-20 23:43:10|110674.4|110624.4|110671.4|110621.4|110674.4|110624.4|110671.3|110621.3|5
1732146200000|2024-11-20 23:43:20|110671.5|110621.5|110669.1|110619.1|110710|110622.1|110657.3|110559.1|15
1732146210000|2024-11-20 23:43:30|110660.2|110610.2|110664.9|110614.9|110668.7|110618.7|110660.2|110610.2|8
1732146220000|2024-11-20 23:43:40|110660.3|110610.3|110669.6|110619.6|110671.5|110621.5|110646|110596|13
1732146230000|2024-11-20 23:43:50|110669.8|110619.8|110665.3|110615.3|110669.8|110619.8|110659.5|110609.5|9
1732146240000|2024-11-20 23:44:00|110671.3|110621.3|110667.9|110617.9|110671.3|110621.3|110648.1|110598.1|13
1732146250000|2024-11-20 23:44:10|110667.1|110617.1|110672.9|110622.9|110672.9|110622.9|110667|110617|5
1732146260000|2024-11-20 23:44:20|110672.8|110622.8|110664|110614|110673.6|110623.6|110664|110614|4
1732146270000|2024-11-20 23:44:30|110719.3|110559.7|110719|110559.5|110719.5|110559.7|110718.9|110559.5|7
1732146280000|2024-11-20 23:44:40|110721.5|110561.9|110721.6|110562.1|110721.8|110562.1|110721.5|110561.9|7
1732146290000|2024-11-20 23:44:50|110721.7|110562.2|110666.2|110616.2|110721.7|110622.6|110666.2|110561.8|8
1732146300000|2024-11-20 23:45:00|110669.1|110619.1|110669|110619|110669.1|110619.1|110668.8|110618.8|5
1732146310000|2024-11-20 23:45:10|110669.2|110619.2|110667.4|110617.4|110669.2|110619.2|110662.5|110612.5|11
1732146320000|2024-11-20 23:45:20|110661|110611|110659.7|110609.7|110663.6|110613.6|110653.7|110603.7|7
1732146330000|2024-11-20 23:45:30|110659.6|110609.6|110663.8|110613.8|110668.2|110618.2|110651.3|110601.3|11
1732146340000|2024-11-20 23:45:40|110663.5|110613.5|110664.3|110614.3|110672.9|110622.9|110663.1|110613.1|8
1732146350000|2024-11-20 23:45:50|110664.2|110614.2|110664.1|110614.1|110664.3|110614.3|110664.1|110614.1|4
1732146360000|2024-11-20 23:46:00|110669|110619|110668.6|110618.6|110670.7|110620.7|110668.4|110618.4|9
1732146370000|2024-11-20 23:46:10|110668|110618|110667.9|110617.9|110671.3|110621.3|110667.8|110617.8|8
1732146380000|2024-11-20 23:46:20|110662.3|110612.3|110666.4|110616.4|110666.6|110616.6|110662|110612|5
1732146390000|2024-11-20 23:46:30|110666.5|110616.5|110666.5|110616.5|110670|110620|110666.3|110616.3|8
1732146400000|2024-11-20 23:46:40|110670|110620|110663.3|110613.3|110670|110620|110658.2|110608.2|7
1732146410000|2024-11-20 23:46:50|110667.7|110617.7|110667.8|110617.8|110667.8|110617.8|110667.7|110617.7|2
1732146420000|2024-11-20 23:47:00|110667.2|110617.2|110667.2|110617.2|110667.3|110617.3|110667.2|110617.2|3
1732146430000|2024-11-20 23:47:10|110667.9|110617.9|110667.7|110617.7|110667.9|110617.9|110667.7|110617.7|2
1732146440000|2024-11-20 23:47:20|110665|110615|110689.1|110563.1|110689.1|110615|110665|110563.1|6
1732146450000|2024-11-20 23:47:30|110656.9|110562.6|110661.6|110611.6|110663|110613|110655.4|110562.6|11
1732146460000|2024-11-20 23:47:40|110661.1|110611.1|110659.6|110609.6|110662.6|110612.6|110657.9|110607.9|12
1732146470000|2024-11-20 23:47:50|110659.8|110609.8|110659.8|110609.8|110660.2|110610.2|110659.4|110609.4|8
1732146480000|2024-11-20 23:48:00|110666.9|110616.9|110665.7|110615.7|110666.9|110616.9|110665.6|110615.6|6
1732146490000|2024-11-20 23:48:10|110672|110622|110664.6|110614.6|110672|110622|110664.5|110614.5|5
1732146500000|2024-11-20 23:48:20|110664.4|110614.4|110664.3|110614.3|110664.4|110614.4|110656.8|110606.8|7
1732146520000|2024-11-20 23:48:40|110661.8|110611.8|110657.8|110607.8|110661.8|110611.8|110657.6|110607.6|3
1732146530000|2024-11-20 23:48:50|110709.7|110551.7|110718.6|110551.1|110720.3|110552.8|110709.6|110550.7|6
1732146540000|2024-11-20 23:49:00|110719.5|110552.5|110712.7|110553.9|110719.5|110554.1|110709.5|110551.8|11
1732146550000|2024-11-20 23:49:10|110709.9|110552|110659.4|110609.4|110710.6|110610.3|110659.4|110551.9|9
1732146560000|2024-11-20 23:49:20|110659.3|110609.3|110663.6|110613.6|110663.6|110613.6|110659.3|110609.3|8
1732146570000|2024-11-20 23:49:30|110663.7|110613.7|110663.9|110613.9|110663.9|110613.9|110662.9|110612.9|8
1732146580000|2024-11-20 23:49:40|110664|110614|110710.2|110550.5|110710.2|110614|110663.7|110550.5|6
1732146590000|2024-11-20 23:49:50|110709.9|110549.7|110711.7|110554.3|110711.7|110554.3|110709.6|110549.7|4
1732146600000|2024-11-20 23:50:00|110668|110618|110667.4|110617.4|110668|110618|110666.7|110616.7|5
1732146610000|2024-11-20 23:50:10|110667.3|110617.3|110669.3|110619.3|110669.3|110619.3|110664.5|110614.5|6
1732146620000|2024-11-20 23:50:20|110669.2|110619.2|110669.4|110619.4|110669.4|110619.4|110669.2|110619.2|3
1732146630000|2024-11-20 23:50:30|110721.5|110562.3|110721.3|110562.8|110721.5|110562.9|110721.1|110561.9|7
1732146640000|2024-11-20 23:50:40|110722.6|110564.3|110719.5|110562|110722.6|110564.3|110719.5|110562|3
1732146650000|2024-11-20 23:50:50|110719.8|110562.3|110669.2|110619.2|110720.1|110619.2|110669.1|110562|6
1732146660000|2024-11-20 23:51:00|110669.1|110619.1|110664.1|110614.1|110669.1|110619.1|110664.1|110614.1|6
1732146670000|2024-11-20 23:51:10|110664.2|110614.2|110664.4|110614.4|110668.4|110618.4|110654.6|110604.6|11
1732146680000|2024-11-20 23:51:20|110664.5|110614.5|110664.5|110614.5|110664.6|110614.6|110664.4|110614.4|4
1732146690000|2024-11-20 23:51:30|110664.4|110614.4|110652.5|110602.5|110666.4|110616.4|110652.5|110602.5|7
1732146700000|2024-11-20 23:51:40|110696|110564.8|110663|110613|110696|110615.6|110660.1|110564.8|7
1732146710000|2024-11-20 23:51:50|110661.2|110611.2|110669.6|110619.6|110669.6|110619.6|110660.2|110610.2|12
1732146720000|2024-11-20 23:52:00|110670.8|110620.8|110671|110621|110671|110621|110670.8|110620.8|2
1732146730000|2024-11-20 23:52:10|110670.9|110620.9|110669.3|110619.3|110673.2|110623.2|110669.3|110619.3|8
1732146740000|2024-11-20 23:52:20|110667.1|110617.1|110710|110560.2|110710|110620.3|110667.1|110560.2|6
1732146750000|2024-11-20 23:52:30|110714.3|110559.1|110710|110557.9|110714.3|110559.1|110710|110552.3|8
1732146760000|2024-11-20 23:52:40||110558.4||110557.9||110558.4||110557.9|3
1732146770000|2024-11-20 23:52:50|110705|110558.7|110677.8|110627.8|110710|110627.8|110669.7|110558.7|12
1732146780000|2024-11-20 23:53:00|110670.5|110620.5|110670.6|110620.6|110670.6|110620.6|110670.5|110620.5|2
1732146790000|2024-11-20 23:53:10|110664.9|110614.9|110666.1|110616.1|110670.6|110620.6|110663|110613|6
1732146800000|2024-11-20 23:53:20|110659.2|110609.2|110659.2|110609.2|110659.2|110609.2|110659.2|110609.2|1
1732146810000|2024-11-20 23:53:30|110659.4|110609.4|110664.4|110614.4|110664.5|110614.5|110658.4|110608.4|8
1732146820000|2024-11-20 23:53:40|110664.1|110614.1|110659.7|110609.7|110664.2|110614.2|110659.7|110609.7|4
1732146830000|2024-11-20 23:53:50|110659.9|110609.9|110664.4|110614.4|110664.4|110614.4|110659.9|110609.9|4
1732146840000|2024-11-20 23:54:00|110669.7|110619.7|110669.5|110619.5|110670|110620|110666.6|110616.6|9
1732146850000|2024-11-20 23:54:10|110666.3|110616.3|110669.9|110619.9|110672.5|110622.5|110666|110616|8
1732146860000|2024-11-20 23:54:20|110669.8|110619.8|110670.1|110620.1|110670.2|110620.2|110669.6|110619.6|8
1732146870000|2024-11-20 23:54:30|110710|110566.2|110710|110566.2|110710|110566.2|110710|110565.4|6
1732146880000|2024-11-20 23:54:40|110719.7|110565.7|110725.4|110566.3|110725.4|110566.3|110710|110565.5|5
1732146890000|2024-11-20 23:54:50|110674.1|110562.9|110677.2|110627.2|110677.2|110627.2|110674.1|110561|6
1732146900000|2024-11-20 23:55:00|110669.9|110619.9|110670.1|110620.1|110670.5|110620.5|110669.9|110619.9|7
1732146910000|2024-11-20 23:55:10|110670.5|110620.5|110670.5|110620.5|110670.5|110620.5|110670.3|110620.3|5
1732146920000|2024-11-20 23:55:20|110670.4|110620.4|110710|110567.5|110710|110620.5|110670.4|110567.5|5
1732146930000|2024-11-20 23:55:30|110723.2|110566.9|110723.2|110564.5|110723.2|110567.3|110723.2|110564.5|5
1732146940000|2024-11-20 23:55:40|110723.1|110564.4|110721.4|110562.7|110723.1|110564.4|110721.4|110562.7|6
1732146950000|2024-11-20 23:55:50|110672.5|110622.5|110668.3|110618.3|110672.5|110622.5|110668.1|110618.1|4
1732146960000|2024-11-20 23:56:00|110669|110619|110668.7|110618.7|110669|110619|110668.7|110618.7|4
1732146970000|2024-11-20 23:56:10|110668.8|110618.8|110668.8|110618.8|110668.8|110618.8|110668.7|110618.7|3
1732146980000|2024-11-20 23:56:20|110655.5|110605.5|110655.6|110605.6|110655.6|110605.6|110655.5|110605.5|2
1732146990000|2024-11-20 23:56:30|110655.7|110605.7|110723.5|110567|110723.5|110605.7|110655.5|110565.9|7
1732147000000|2024-11-20 23:56:40|110670.7|110570.2|110670.7|110620.7|110670.7|110620.7|110670.7|110569.9|5
1732147010000|2024-11-20 23:56:50|110670.8|110620.8|110670.8|110620.8|110670.8|110620.8|110670.8|110620.8|1
1732147020000|2024-11-20 23:57:00|110670.7|110620.7|110670.7|110620.7|110670.7|110620.7|110670.7|110620.7|1
1732147030000|2024-11-20 23:57:10|110657.5|110607.5|110657.7|110607.7|110657.7|110607.7|110657.5|110607.5|2
1732147040000|2024-11-20 23:57:20|110723.8|110567.5|110723.7|110570.3|110723.8|110570.3|110723.5|110566.9|7
1732147050000|2024-11-20 23:57:30|110705|110570.4|110664|110614|110717.4|110614.3|110664|110560.4|9
1732147060000|2024-11-20 23:57:40|110663.9|110613.9|110664|110614|110664|110614|110663.9|110613.9|4
1732147070000|2024-11-20 23:57:50|110664.3|110614.3|110664.5|110614.5|110664.5|110614.5|110664.3|110614.3|3
1732147080000|2024-11-20 23:58:00|110664.3|110614.3|110700|110561.2|110700|110621|110664|110561.2|5
1732147090000|2024-11-20 23:58:10|110715.9|110561.5|110700|110560.7|110717|110561.5|110700|110558.8|8
1732147100000|2024-11-20 23:58:20|110717|110559.7|110705|110558|110717|110560.7|110705|110558|10
1732147110000|2024-11-20 23:58:30|110700|110558.8|110668.9|110618.9|110700|110618.9|110657.9|110557.6|9
1732147130000|2024-11-20 23:58:50|110661.9|110611.9|110668.9|110618.9|110668.9|110618.9|110661.9|110611.9|4
1732147140000|2024-11-20 23:59:00|110662.1|110612.1|110715.5|110560|110715.5|110612.1|110662.1|110558.9|5
1732147150000|2024-11-20 23:59:10|110700|110560.2|110715.2|110558.7|110715.2|110562.3|110700|110558.7|8
1732147160000|2024-11-20 23:59:20|110716.2|110559.5|110662.4|110612.4|110716.2|110612.8|110662.4|110559.5|7
1732147170000|2024-11-20 23:59:30|110662.8|110612.8|110662.7|110612.7|110663.4|110613.4|110662.7|110612.7|7
1732147180000|2024-11-20 23:59:40|110663.1|110613.1|110662.5|110612.5|110663.1|110613.1|110662.5|110612.5|3
1732147190000|2024-11-20 23:59:50|110662.4|110612.4|110715.3|110557.9|110715.3|110612.5|110662.4|110557.9|3
1732147200000|2024-11-21 00:00:00|110714.5|110558.2|110688.8|110638.8|110737.4|110638.8|110639.6|110548.5|23
1732147210000|2024-11-21 00:00:10|110693.9|110643.9|110695.5|110645.5|110738.6|110651.7|110693.9|110608.6|11
1732147220000|2024-11-21 00:00:20|110695.9|110645.9|110664.7|110614.7|110738.8|110645.9|110664.7|110608.6|19
1732147230000|2024-11-21 00:00:30|110663|110613|110662.6|110612.6|110706.8|110623.4|110657.3|110580.8|16
1732147240000|2024-11-21 00:00:40|110659.9|110609.9|110745.7|110613.6|110745.7|110656.8|110659.4|110575.2|16
1732147250000|2024-11-21 00:00:50|110745.6|110613.5|110747.1|110614.8|110747.2|110668.8|110714.1|110613.5|12
1732147260000|2024-11-21 00:01:00|110746.9|110614.7|110713|110663|110747.2|110663.9|110713|110614.6|9
1732147270000|2024-11-21 00:01:10|110713.1|110663.1|110746.2|110615.5|110746.2|110663.1|110699.9|110615.5|9
1732147280000|2024-11-21 00:01:20|110746.3|110615.6|110766.8|110592.6|110770.3|110615.7|110746.2|110592.5|10
1732147290000|2024-11-21 00:01:30|110766.6|110592.4|110736.2|110604|110768.7|110642.4|110670.9|110592|22
1732147300000|2024-11-21 00:01:40|110731.3|110600.3|110694.7|110644.7|110731.3|110647.5|110681.7|110600.3|22
1732147310000|2024-11-21 00:01:50|110694.8|110644.8|110681.4|110631.4|110694.8|110644.8|110681.4|110631.4|11
1732147320000|2024-11-21 00:02:00|110703.2|110653.2|110691.9|110641.9|110727.1|110658.7|110687.3|110600.7|16
1732147330000|2024-11-21 00:02:10|110692.5|110642.5|110678.5|110628.5|110722.8|110642.6|110676.5|110575.7|16
1732147340000|2024-11-21 00:02:20|110679|110629|110682.4|110632.4|110693.1|110643.1|110675.2|110625.2|13
1732147350000|2024-11-21 00:02:30|110682.2|110632.2|110683.8|110633.8|110691.3|110641.3|110682.2|110632.2|8
1732147360000|2024-11-21 00:02:40|110688.7|110638.7|110730.5|110600.7|110730.5|110638.7|110683.5|110600.7|11
1732147370000|2024-11-21 00:02:50|110730.7|110600.9|110711.3|110661.3|110739.4|110665|110704.7|110596.7|16
1732147380000|2024-11-21 00:03:00|110711.2|110661.2|110715.1|110665.1|110715.6|110665.6|110703.6|110653.6|12
1732147390000|2024-11-21 00:03:10|110712.5|110662.5|110712.6|110662.6|110712.9|110662.9|110705.5|110655.5|10
1732147400000|2024-11-21 00:03:20|110711.7|110661.7|110712.4|110662.4|110712.5|110662.5|110711.7|110661.7|6
1732147410000|2024-11-21 00:03:30|110705.3|110655.3|110703.8|110653.8|110747.7|110658.3|110699.3|110597.4|21
1732147420000|2024-11-21 00:03:40|110735.7|110610.2|110708.5|110658.5|110735.7|110658.7|110708.5|110610.2|5
1732147430000|2024-11-21 00:03:50|110709.8|110659.8|110708.4|110658.4|110716.5|110666.5|110708.4|110658.4|15
1732147440000|2024-11-21 00:04:00|110716.5|110666.5|110709.2|110659.2|110755.1|110671.7|110709.2|110624.9|15
1732147450000|2024-11-21 00:04:10|110708.2|110658.2|110714.4|110664.4|110715.4|110665.4|110708.2|110658.2|13
1732147460000|2024-11-21 00:04:20|110707.8|110657.8|110707.6|110657.6|110707.8|110657.8|110707|110657|8
1732147470000|2024-11-21 00:04:30|110707.5|110657.5|110708.7|110658.7|110708.8|110658.8|110707.5|110657.5|8
1732147480000|2024-11-21 00:04:40|110708.6|110658.6|110707.9|110657.9|110749.4|110658.6|110707.9|110622.6|8
1732147490000|2024-11-21 00:04:50|110706.8|110656.8|110708.4|110658.4|110763.2|110660.8|110702.9|110602.9|15
1732147500000|2024-11-21 00:05:00|110707.6|110657.6|110703.7|110653.7|110747.2|110659|110700.5|110622.1|15
1732147510000|2024-11-21 00:05:10|110704.1|110654.1|110705.1|110655.1|110705.3|110655.3|110703.7|110653.7|11
1732147520000|2024-11-21 00:05:20|110705.2|110655.2|110709.6|110659.6|110709.6|110659.6|110702.2|110652.2|13
1732147530000|2024-11-21 00:05:30|110710.1|110660.1|110709.9|110659.9|110711.2|110661.2|110703.1|110653.1|18
1732147540000|2024-11-21 00:05:40|110705.8|110655.8|110709.4|110659.4|110712.2|110662.2|110705.8|110655.8|9
1732147550000|2024-11-21 00:05:50|110709.5|110659.5|110710|110660|110710.1|110660.1|110709|110659|7
1732147560000|2024-11-21 00:06:00|110710.1|110660.1|110703.8|110653.8|110710.1|110660.1|110702.7|110652.7|10
1732147570000|2024-11-21 00:06:10|110703.9|110653.9|110704.1|110654.1|110704.1|110654.1|110703.6|110653.6|11
1732147580000|2024-11-21 00:06:20|110703.6|110653.6|110699.9|110649.9|110703.8|110653.8|110696.6|110646.6|10
1732147590000|2024-11-21 00:06:30|110703.1|110653.1|110702.3|110652.3|110707.2|110657.2|110700.1|110650.1|15
1732147600000|2024-11-21 00:06:40|110702.5|110652.5|110704.8|110654.8|110739.8|110658|110698.3|110614.1|17
1732147610000|2024-11-21 00:06:50|110705.3|110655.3|110706.8|110656.8|110707.5|110657.5|110705.3|110655.3|9
1732147620000|2024-11-21 00:07:00|110707.1|110657.1|110711.8|110661.8|110746.7|110661.8|110697|110617.2|26
1732147630000|2024-11-21 00:07:10|110712|110662|110784.8|110610.3|110786.2|110668.8|110711.3|110603.1|30
1732147640000|2024-11-21 00:07:20|110782.1|110616|110787.9|110620.4|110787.9|110620.4|110771.7|110593.2|30
1732147650000|2024-11-21 00:07:30|110785.9|110623.9|110785.7|110625.9|110787.2|110640.5|110780.9|110620|21
1732147660000|2024-11-21 00:07:40|110782.9|110632.8|110788.8|110631.4|110790.4|110636.4|110779.8|110619.9|19
1732147670000|2024-11-21 00:07:50|110787.5|110631.5|110786.3|110636.6|110790.3|110637.8|110785.8|110630.8|15
1732147680000|2024-11-21 00:08:00|110786.5|110641.8|110788.7|110641.2|110790.4|110643.5|110786.5|110630.9|11
1732147690000|2024-11-21 00:08:10|110789.4|110640.3|110787.2|110639.9|110792.1|110641|110785.3|110630.1|18
1732147700000|2024-11-21 00:08:20|110787.1|110631.6|110786.9|110638.6|110788.4|110641.7|110783.4|110631.6|19
1732147710000|2024-11-21 00:08:30|110786.6|110639.6|110786.8|110637.1|110793.5|110642.5|110785.8|110628.5|23
1732147720000|2024-11-21 00:08:40|110787.2|110638.3|110784.9|110632.4|110788.2|110638.3|110784.9|110632.4|11
1732147730000|2024-11-21 00:08:50|110783.7|110632.7|110779.9|110635.6|110785.8|110640.8|110779.9|110629.5|15
1732147740000|2024-11-21 00:09:00|110783.3|110634.9|110784.5|110637.9|110784.5|110637.9|110782.7|110634.3|10
1732147750000|2024-11-21 00:09:10|110784.9|110638.5|110783|110636.8|110784.9|110639|110782.8|110636.1|9
1732147760000|2024-11-21 00:09:20|110784|110638.1|110783.6|110638.8|110784.2|110638.8|110783.6|110637.5|10
1732147770000|2024-11-21 00:09:30|110782.2|110638.5|110784.9|110623.7|110784.9|110638.5|110775.7|110616.2|14
1732147780000|2024-11-21 00:09:40|110779.1|110617.2|110785.4|110632.1|110791|110638.1|110776.2|110610.2|20
1732147790000|2024-11-21 00:09:50|110784.4|110631.3|110786.2|110634|110787.9|110634|110784.4|110630.7|11
1732147800000|2024-11-21 00:10:00|110787.3|110634.1|110785.2|110633.9|110787.3|110634.1|110785.1|110631.3|15
1732147810000|2024-11-21 00:10:10|110784|110631.1|110788.8|110635.6|110791.2|110640.6|110775|110631.1|19
1732147820000|2024-11-21 00:10:20|110788.9|110635.8|110780.5|110625.3|110788.9|110635.8|110777.9|110624.5|13
1732147830000|2024-11-21 00:10:30|110786.8|110635.1|110782.3|110628.9|110788.2|110639.4|110779|110623.2|17
1732147840000|2024-11-21 00:10:40|110780.3|110623.2|110786.2|110633.3|110787.8|110638.8|110779.9|110623.2|16
1732147850000|2024-11-21 00:10:50|110786.4|110633.6|110786.9|110638.3|110788.6|110643.6|110784.9|110623|14
1732147860000|2024-11-21 00:11:00|110787.5|110639.1|110788.9|110636.8|110789.7|110641.5|110782.3|110626.3|14
1732147870000|2024-11-21 00:11:10|110788.1|110636.4|110783.6|110634.1|110788.1|110637.9|110778.6|110625.7|13
1732147880000|2024-11-21 00:11:20|110787|110638.9|110784.1|110634|110787.8|110638.9|110777.1|110622.6|18
1732147890000|2024-11-21 00:11:30|110783.4|110633.1|110776.7|110621.6|110784.6|110633.1|110776.7|110620.8|12
1732147900000|2024-11-21 00:11:40|110783.6|110632.2|110784.6|110632.3|110784.6|110632.3|110776.7|110620.2|15
1732147910000|2024-11-21 00:11:50|110776.7|110631.4|110781.1|110638.2|110787|110638.5|110771.5|110618.6|18
1732147920000|2024-11-21 00:12:00|110782.3|110629.7|110775.6|110619.7|110782.3|110632.5|110775.6|110618.7|17
1732147930000|2024-11-21 00:12:10|110779.2|110626.4|110778.6|110626|110779.2|110627.9|110777.2|110624.9|11
1732147940000|2024-11-21 00:12:20|110765|110632.9|110775.5|110630.9|110784.1|110638.1|110765|110608.2|15
1732147950000|2024-11-21 00:12:30|110779.4|110635.8|110779.1|110633.7|110779.4|110635.8|110778.8|110633.5|12
1732147960000|2024-11-21 00:12:40|110783.8|110633.9|110779.1|110637.1|110783.8|110639.3|110775.4|110618.4|19
1732147970000|2024-11-21 00:12:50|110778.6|110636.8|110777.7|110635.9|110778.6|110637|110777.2|110634.6|9
1732147980000|2024-11-21 00:13:00|110777.4|110634.2|110774.7|110632.8|110779.6|110635|110771.3|110619.1|21
1732147990000|2024-11-21 00:13:10|110774|110632.4|110772.7|110632.5|110779.3|110634.2|110772.7|110613|18
1732148000000|2024-11-21 00:13:20|110772.8|110632.2|110772|110631.2|110776.2|110632.8|110772|110631.2|10
1732148010000|2024-11-21 00:13:30|110772.8|110632.6|110772.9|110625.9|110774.4|110632.6|110771.2|110624.7|12
1732148020000|2024-11-21 00:13:40|110772.4|110625.7|110774.1|110630.1|110774.1|110630.9|110771.7|110624.6|15
1732148030000|2024-11-21 00:13:50|110773.7|110629.5|110770.3|110628.8|110773.7|110629.6|110770.1|110628.7|10
1732148040000|2024-11-21 00:14:00|110772.9|110627.6|110764|110608|110776.5|110632.6|110764|110608|19
1732148050000|2024-11-21 00:14:10|110764.1|110608.1|110774.6|110618.4|110774.7|110618.4|110760.5|110606.2|18
1732148060000|2024-11-21 00:14:20|110774.8|110616.8|110772.9|110616|110775.5|110618.7|110764.1|110607.9|20
1732148070000|2024-11-21 00:14:30|110774.6|110618.4|110775.6|110616.5|110776.6|110619.9|110763.9|110607.7|18
1732148080000|2024-11-21 00:14:40|110775.4|110616.6|110773.7|110615.3|110776.7|110616.6|110764.8|110606.2|14
1732148090000|2024-11-21 00:14:50|110773.9|110616.5|110772.5|110614.3|110781.8|110621|110764|110607.4|21
1732148100000|2024-11-21 00:15:00|110776.1|110611.4|110782.5|110623.4|110782.9|110623.4|110767.7|110608.6|18
1732148110000|2024-11-21 00:15:10|110779.4|110613.1|110788.4|110640.4|110788.4|110640.4|110773.2|110612.3|17
1732148120000|2024-11-21 00:15:20|110780.8|110634.5|110778|110634.9|110786.8|110640.4|110776.9|110624.6|16
1732148130000|2024-11-21 00:15:30|110778.2|110635|110782.2|110635.4|110790.8|110636.1|110778.2|110627.5|24
1732148140000|2024-11-21 00:15:40|110781.5|110633.7|110781.4|110637.2|110782.3|110637.2|110779.7|110632|14
1732148150000|2024-11-21 00:15:50|110784.1|110636.4|110784.2|110639.7|110785.1|110641.1|110780.5|110628.1|15
1732148160000|2024-11-21 00:16:00|110784.3|110640.1|110758.3|110623.5|110787.5|110642.1|110756.9|110620|22
1732148170000|2024-11-21 00:16:10|110757.9|110622.8|110746.9|110614.4|110758.7|110623.1|110746.9|110614.4|20
1732148180000|2024-11-21 00:16:20|110750.2|110614.3|110726.1|110588.4|110756.8|110614.3|110722.8|110588.4|26
1732148190000|2024-11-21 00:16:30|110726.2|110588.5|110723.9|110590.7|110726.3|110591|110723.1|110588.5|11
1732148200000|2024-11-21 00:16:40|110723.8|110590.6|110729.1|110598.2|110733.4|110598.6|110723.6|110584|20
1732148210000|2024-11-21 00:16:50|110730.2|110598.3|110729.1|110598.9|110730.2|110600.5|110729|110598.3|9
1732148220000|2024-11-21 00:17:00|110729.8|110599.1|110729.7|110590.6|110732.9|110600.2|110729.6|110590.6|19
1732148230000|2024-11-21 00:17:10|110727.3|110590.5|110724.9|110586.2|110731.2|110593.2|110696.9|110558.6|28
1732148240000|2024-11-21 00:17:20|110724|110586.3|110724|110592.5|110727.4|110594.4|110722|110585.6|15
1732148250000|2024-11-21 00:17:30|110723.6|110592|110723.6|110587.2|110724.6|110592|110723|110585.9|14
1732148260000|2024-11-21 00:17:40|110723.9|110587.6|110722.9|110593|110723.9|110593.8|110721.5|110587.4|16
1732148270000|2024-11-21 00:17:50|110724.3|110588.5|110728.8|110590|110730.2|110594.9|110721.6|110580.9|21
1732148280000|2024-11-21 00:18:00|110723.3|110594.9|110719.6|110585.4|110723.3|110594.9|110719.4|110585.4|17
1732148290000|2024-11-21 00:18:10|110719.9|110585.6|110722.8|110591.2|110723.2|110591.2|110718.9|110585.6|11
1732148300000|2024-11-21 00:18:20|110722.3|110590.8|110679.9|110629.9|110722.9|110629.9|110679.9|110590|11
1732148310000|2024-11-21 00:18:30|110717|110588.9|110715|110589.4|110717|110589.4|110715|110588.9|4
1732148320000|2024-11-21 00:18:40|110677.8|110627.8|110676.4|110626.4|110677.8|110627.8|110675.6|110625.6|6
1732148330000|2024-11-21 00:18:50|110719|110590.2|110721.7|110594.5|110723.7|110631.7|110681.7|110585|16
1732148340000|2024-11-21 00:19:00|110721.9|110594.3|110721.2|110592.2|110722.2|110594.5|110720.8|110591.4|12
1732148350000|2024-11-21 00:19:10|110722.8|110593.5|110726.1|110599.2|110726.8|110639.9|110685.3|110593.1|21
1732148360000|2024-11-21 00:19:20|110726|110599.1|110690|110640|110726.7|110640|110683.8|110598.8|16
1732148370000|2024-11-21 00:19:30|110687.1|110637.1|110690|110640|110735.6|110643.7|110687.1|110602|25
1732148380000|2024-11-21 00:19:40|110686.6|110636.6|110688.3|110638.3|110688.3|110638.3|110686.4|110636.4|8
1732148390000|2024-11-21 00:19:50|110688.4|110638.4|110687.6|110637.6|110697.1|110647.1|110685.2|110635.2|17
1732148400000|2024-11-21 00:20:00|110686.8|110636.8|110688.4|110638.4|110689.8|110639.8|110686.6|110636.6|12
1732148410000|2024-11-21 00:20:10|110687.6|110637.6|110687.5|110637.5|110687.8|110637.8|110685.5|110635.5|9
1732148420000|2024-11-21 00:20:20|110686.7|110636.7|110686.4|110636.4|110686.7|110636.7|110684.3|110634.3|10
1732148430000|2024-11-21 00:20:30|110686.5|110636.5|110681.2|110631.2|110686.6|110636.6|110681.1|110631.1|6
1732148450000|2024-11-21 00:20:50|110681.5|110631.5|110685.6|110635.6|110685.6|110635.6|110681.2|110631.2|8
1732148460000|2024-11-21 00:21:00|110685.5|110635.5|110685.9|110635.9|110685.9|110635.9|110685.3|110635.3|10
1732148470000|2024-11-21 00:21:10|110686|110636|110685.3|110635.3|110686.7|110636.7|110685.3|110635.3|7
1732148480000|2024-11-21 00:21:20|110685.9|110635.9|110689.9|110639.9|110691.6|110641.6|110683.3|110633.3|17
1732148490000|2024-11-21 00:21:30|110689.1|110639.1|110693.1|110643.1|110695.6|110645.6|110689.1|110639.1|22
1732148500000|2024-11-21 00:21:40|110693.3|110643.3|110685|110635|110693.3|110643.3|110685|110635|20
1732148510000|2024-11-21 00:21:50|110686.9|110636.9|110721.8|110584.5|110724.5|110637.1|110654.4|110570.7|28
1732148520000|2024-11-21 00:22:00|110724.6|110588|110681.5|110631.5|110724.6|110631.6|110680.7|110580.3|11
1732148530000|2024-11-21 00:22:10|110681.2|110631.2|110682.2|110632.2|110684.7|110634.7|110678.9|110628.9|19
1732148540000|2024-11-21 00:22:20|110681.6|110631.6|110679.7|110629.7|110718.1|110631.6|110679.6|110591.8|10
1732148550000|2024-11-21 00:22:30|110678.3|110628.3|110681.4|110631.4|110720.5|110633.3|110673|110576.6|32
1732148560000|2024-11-21 00:22:40|110682.1|110632.1|110687|110637|110687|110637|110680.2|110630.2|9
1732148570000|2024-11-21 00:22:50|110686.8|110636.8|110687.4|110637.4|110688|110638|110684.6|110634.6|11
1732148580000|2024-11-21 00:23:00|110687.3|110637.3|110690.1|110640.1|110695.1|110645.1|110683.5|110633.5|19
1732148590000|2024-11-21 00:23:10|110689.5|110639.5|110723.7|110597.7|110723.7|110639.5|110684.7|110597.6|12
1732148600000|2024-11-21 00:23:20|110686.7|110636.7|110689|110639|110689.7|110639.7|110686.7|110636.7|11
1732148610000|2024-11-21 00:23:30|110688.9|110638.9|110689.1|110639.1|110689.1|110639.1|110688.9|110638.9|3
1732148620000|2024-11-21 00:23:40|110689|110639|110688.6|110638.6|110689|110639|110688.6|110638.6|2
1732148630000|2024-11-21 00:23:50|110687.7|110637.7|110688.3|110638.3|110688.3|110638.3|110687.7|110637.7|3
1732148640000|2024-11-21 00:24:00|110687.3|110637.3|110670.4|110620.4|110711.7|110641.7|110661.5|110565.6|19
1732148650000|2024-11-21 00:24:10|110675.3|110625.3|110719|110592.2|110719.1|110632.2|110674.3|110582.7|16
1732148660000|2024-11-21 00:24:20|110718.7|110591.8|110685.9|110635.9|110718.7|110635.9|110681.9|110591.8|11
1732148670000|2024-11-21 00:24:30|110685.1|110635.1|110685|110635|110685.2|110635.2|110685|110635|5
1732148680000|2024-11-21 00:24:40|110685.1|110635.1|110683.7|110633.7|110690.7|110640.7|110681.4|110631.4|11
1732148690000|2024-11-21 00:24:50|110683.8|110633.8|110686.9|110636.9|110695.4|110645.4|110683.8|110633.8|11
1732148700000|2024-11-21 00:25:00|110689.9|110639.9|110693|110643|110693.3|110643.3|110685.7|110635.7|9
1732148710000|2024-11-21 00:25:10|110693.6|110643.6|110696.7|110646.7|110697.5|110647.5|110688.4|110638.4|16
1732148720000|2024-11-21 00:25:20|110696.2|110646.2|110696.7|110646.7|110697.2|110647.2|110696.2|110646.2|4
1732148730000|2024-11-21 00:25:30|110696.1|110646.1|110696.6|110646.6|110696.6|110646.6|110696.1|110646.1|2
1732148740000|2024-11-21 00:25:40|110696.7|110646.7|110696.6|110646.6|110696.7|110646.7|110692.7|110642.7|6
1732148750000|2024-11-21 00:25:50|110697.2|110647.2|110696.6|110646.6|110697.2|110647.2|110696.6|110646.6|5
1732148760000|2024-11-21 00:26:00|110692.7|110642.7|110697.5|110647.5|110697.5|110647.5|110688.2|110638.2|9
1732148770000|2024-11-21 00:26:10|110696.6|110646.6|110693.3|110643.3|110697.4|110647.4|110692.6|110642.6|6
1732148780000|2024-11-21 00:26:20|110697.4|110647.4|110693.5|110643.5|110697.4|110647.4|110693.3|110643.3|8
1732148790000|2024-11-21 00:26:30|110693.4|110643.4|110690.3|110640.3|110697.2|110647.2|110690.3|110640.3|8
1732148800000|2024-11-21 00:26:40|110690.9|110640.9|110689.1|110639.1|110695.7|110645.7|110689.1|110639.1|5
1732148810000|2024-11-21 00:26:50|110691|110641|110691.2|110641.2|110696.2|110646.2|110691|110641|10
1732148820000|2024-11-21 00:27:00|110686.9|110636.9|110689.3|110639.3|110693.2|110643.2|110686.9|110636.9|8
1732148830000|2024-11-21 00:27:10|110691.8|110641.8|110696.5|110646.5|110696.7|110646.7|110691.8|110641.8|5
1732148840000|2024-11-21 00:27:20|110696.6|110646.6|110698.6|110648.6|110698.6|110648.6|110689.1|110639.1|15
1732148850000|2024-11-21 00:27:30|110695.4|110645.4|110701.9|110651.9|110701.9|110651.9|110690.1|110640.1|23
1732148860000|2024-11-21 00:27:40|110698.7|110648.7|110702|110652|110702|110652|110692.9|110642.9|12
1732148870000|2024-11-21 00:27:50|110700.9|110650.9|110697.8|110647.8|110701.7|110651.7|110697.8|110647.8|7
1732148880000|2024-11-21 00:28:00|110697|110647|110701|110651|110701.2|110651.2|110697|110647|6
1732148890000|2024-11-21 00:28:10|110703|110653|110703.6|110653.6|110703.6|110653.6|110685.7|110635.7|27
1732148900000|2024-11-21 00:28:20|110702.5|110652.5|110703.3|110653.3|110704|110654|110693.7|110643.7|12
1732148910000|2024-11-21 00:28:30|110703.1|110653.1|110712.8|110662.8|110712.8|110662.8|110703.1|110653.1|4
1732148920000|2024-11-21 00:28:40|110712.6|110662.6|110712.6|110662.6|110712.6|110662.6|110712.6|110662.6|1
1732148930000|2024-11-21 00:28:50|110712.7|110662.7|110705.5|110655.5|110712.7|110662.7|110705.5|110655.5|2
1732148940000|2024-11-21 00:29:00|110705.6|110655.6|110674.5|110624.5|110710.2|110660.2|110662.5|110612.5|19
1732148950000|2024-11-21 00:29:10|110678|110628|110712.4|110662.4|110745|110667.7|110669.1|110548.9|38
1732148960000|2024-11-21 00:29:20|110701.9|110651.9|110705|110655|110718.8|110668.8|110701.6|110651.6|20
1732148970000|2024-11-21 00:29:30|110701.5|110651.5|110705.6|110655.6|110708.2|110658.2|110699.5|110649.5|13
1732148980000|2024-11-21 00:29:40|110708|110658|110707.9|110657.9|110715.7|110665.7|110693.5|110643.5|21
1732148990000|2024-11-21 00:29:50|110715.7|110665.7|110709.1|110659.1|110715.9|110665.9|110709|110659|6
1732149000000|2024-11-21 00:30:00|110715.6|110665.6|110704.3|110654.3|110715.6|110665.6|110695.9|110645.9|23
1732149010000|2024-11-21 00:30:10|110705|110655|110702.5|110652.5|110706.7|110656.7|110699.5|110649.5|12
1732149020000|2024-11-21 00:30:20|110702.3|110652.3|110705.3|110655.3|110712.7|110662.7|110702.3|110652.3|15
1732149030000|2024-11-21 00:30:30|110704.1|110654.1|110699.6|110649.6|110711.7|110655.3|110664.4|110586|32
1732149040000|2024-11-21 00:30:40|110695.3|110645.3|110704.6|110654.6|110707.3|110657.3|110678.7|110628.7|15
1732149050000|2024-11-21 00:30:50|110704.2|110654.2|110701.8|110651.8|110704.7|110654.7|110699|110649|16
1732149060000|2024-11-21 00:31:00|110705.5|110655.5|110703.9|110653.9|110713.7|110663.7|110698.2|110648.2|15
1732149070000|2024-11-21 00:31:10|110695.1|110645.1|110708|110658|110708|110658|110695.1|110645.1|10
1732149080000|2024-11-21 00:31:20|110707.9|110657.9|110702.4|110652.4|110707.9|110657.9|110694.7|110644.7|13
1732149090000|2024-11-21 00:31:30|110698.5|110648.5|110698.3|110648.3|110702.3|110652.3|110695.7|110645.7|19
1732149100000|2024-11-21 00:31:40|110698.4|110648.4|110699.1|110649.1|110702|110652|110695.4|110645.4|29
1732149110000|2024-11-21 00:31:50|110695.8|110645.8|110707.4|110657.4|110708|110658|110695.8|110645.8|28
1732149120000|2024-11-21 00:32:00|110703.5|110653.5|110701.7|110651.7|110703.5|110653.5|110695.8|110645.8|27
1732149130000|2024-11-21 00:32:10|110706.4|110656.4|110697.4|110647.4|110707.1|110657.1|110695.6|110645.6|11
1732149140000|2024-11-21 00:32:20|110699.9|110649.9|110692.5|110642.5|110703.4|110653.4|110692.4|110642.4|34
1732149150000|2024-11-21 00:32:30|110693.3|110643.3|110694.3|110644.3|110694.3|110644.3|110692.9|110642.9|6
1732149160000|2024-11-21 00:32:40|110693.1|110643.1|110694.3|110644.3|110694.5|110644.5|110693.1|110643.1|11
1732149170000|2024-11-21 00:32:50|110694.4|110644.4|110691.7|110641.7|110697|110647|110690.4|110640.4|11
1732149180000|2024-11-21 00:33:00|110691.9|110641.9|110695.1|110645.1|110695.2|110645.2|110689.3|110639.3|15
1732149190000|2024-11-21 00:33:10|110693.8|110643.8|110695.1|110645.1|110695.1|110645.1|110693.8|110643.8|2
1732149200000|2024-11-21 00:33:20|110694.9|110644.9|110689.6|110639.6|110694.9|110644.9|110689.6|110639.6|9
1732149210000|2024-11-21 00:33:30|110688.9|110638.9|110692.8|110642.8|110693.5|110643.5|110684.2|110634.2|18
1732149220000|2024-11-21 00:33:40|110693.5|110643.5|110694|110644|110694|110644|110693.5|110643.5|2
1732149230000|2024-11-21 00:33:50|110693.8|110643.8|110693.6|110643.6|110693.8|110643.8|110693.5|110643.5|5
1732149240000|2024-11-21 00:34:00|110693.8|110643.8|110641.3|110591.3|110693.8|110643.8|110634.2|110584.2|22
1732149250000|2024-11-21 00:34:10|110642.5|110592.5|110642.8|110592.8|110642.8|110592.8|110641.9|110591.9|8
1732149260000|2024-11-21 00:34:20|110642.2|110592.2|110644|110594|110644.6|110594.6|110642.2|110592.2|9
1732149270000|2024-11-21 00:34:30|110643.8|110593.8|110639.9|110589.9|110644|110594|110639.9|110589.9|4
1732149280000|2024-11-21 00:34:40|110637.5|110587.5|110639.9|110589.9|110639.9|110589.9|110637.5|110587.5|7
1732149290000|2024-11-21 00:34:50|110636.4|110586.4|110639.9|110589.9|110639.9|110589.9|110636.4|110586.4|6
1732149300000|2024-11-21 00:35:00|110640.5|110590.5|110643.6|110593.6|110643.6|110593.6|110639.9|110589.9|3
1732149310000|2024-11-21 00:35:10|110643.7|110593.7|110643.5|110593.5|110643.7|110593.7|110643.3|110593.3|6
1732149320000|2024-11-21 00:35:20|110643.8|110593.8|110643.5|110593.5|110643.8|110593.8|110643.2|110593.2|6
1732149330000|2024-11-21 00:35:30|110641.8|110591.8|110639.6|110589.6|110643.5|110593.5|110638.9|110588.9|7
1732149340000|2024-11-21 00:35:40|110642|110592|110643.3|110593.3|110645.7|110595.7|110641|110591|13
1732149350000|2024-11-21 00:35:50|110642.1|110592.1|110643|110593|110643.3|110593.3|110642.1|110592.1|9
1732149360000|2024-11-21 00:36:00|110641.9|110591.9|110644|110594|110644.2|110594.2|110641.9|110591.9|6
1732149370000|2024-11-21 00:36:10|110642.9|110592.9|110641.4|110591.4|110644.2|110594.2|110640.3|110590.3|9
1732149380000|2024-11-21 00:36:20|110640.3|110590.3|110644|110594|110646.8|110596.8|110640.3|110590.3|8
1732149390000|2024-11-21 00:36:30|110643.4|110593.4|110642|110592|110643.4|110593.4|110642|110592|8
1732149400000|2024-11-21 00:36:40|110641.5|110591.5|110641.3|110591.3|110642.2|110592.2|110640.9|110590.9|10
1732149410000|2024-11-21 00:36:50|110640.7|110590.7|110641|110591|110643.9|110593.9|110640.7|110590.7|7
1732149420000|2024-11-21 00:37:00|110640.8|110590.8|110641.4|110591.4|110642.5|110592.5|110640.4|110590.4|11
1732149430000|2024-11-21 00:37:10|110640.6|110590.6|110641.4|110591.4|110642.1|110592.1|110640.6|110590.6|8
1732149440000|2024-11-21 00:37:20|110641.1|110591.1|110564.2|110514.2|110644.3|110594.3|110564.2|110514.2|17
1732149450000|2024-11-21 00:37:30|110576.8|110526.8|110604.8|110554.8|110609.1|110559.1|110563|110513|52
1732149460000|2024-11-21 00:37:40|110610|110560|110600.1|110550.1|110616.5|110566.5|110600.1|110550.1|22
1732149470000|2024-11-21 00:37:50|110600.3|110550.3|110650.4|110517.6|110650.4|110550.3|110600.3|110516|9
1732149480000|2024-11-21 00:38:00|110650.3|110513.2|110657.3|110528.4|110660.9|110528.4|110647.9|110512.1|44
1732149490000|2024-11-21 00:38:10|110659.9|110522.4|110660.5|110530.9|110663.6|110571.2|110619.9|110513.6|31
1732149500000|2024-11-21 00:38:20|110664.9|110535.4|110627.7|110577.7|110664.9|110577.7|110621.6|110535.4|10
1732149510000|2024-11-21 00:38:30|110627.3|110577.3|110628|110578|110628|110578|110627.3|110577.3|2
1732149520000|2024-11-21 00:38:40|110627.9|110577.9|110647.4|110506.7|110647.4|110577.9|110619.4|110506.7|19
1732149530000|2024-11-21 00:38:50|110647.6|110507.2|110615.9|110565.9|110654.5|110567.4|110614.6|110507.2|17
1732149540000|2024-11-21 00:39:00|110615.5|110565.5|110613.9|110563.9|110650.8|110565.5|110613.9|110525|7
1732149550000|2024-11-21 00:39:10|110613.8|110563.8|110612.2|110562.2|110650.5|110565.4|110611.9|110524.1|9
1732149560000|2024-11-21 00:39:20|110607.6|110557.6|110609.8|110559.8|110652.7|110559.8|110605.3|110522|9
1732149570000|2024-11-21 00:39:30|110610.5|110560.5|110610.4|110560.4|110610.5|110560.5|110610.2|110560.2|4
1732149580000|2024-11-21 00:39:40|110610.5|110560.5|110646.3|110515.1|110647.9|110562.9|110605.1|110511.6|22
1732149590000|2024-11-21 00:39:50|110645.2|110518.9|110646.4|110519.6|110646.4|110559.7|110608.6|110517.5|7
1732149600000|2024-11-21 00:40:00|110645|110518.1|110645.7|110519.3|110645.7|110519.3|110645|110518.1|3
1732149610000|2024-11-21 00:40:10|110645|110519.8|110620.4|110570.4|110649|110570.4|110608.8|110518.3|14
1732149620000|2024-11-21 00:40:20|110620.7|110570.7|110609.9|110559.9|110649.3|110572.3|110609.4|110515.2|14
1732149630000|2024-11-21 00:40:30|110612.7|110562.7|110614.5|110564.5|110614.5|110564.5|110612.7|110562.7|7
1732149640000|2024-11-21 00:40:40|110614.6|110564.6|110615.6|110565.6|110655|110570.3|110611.5|110504.8|24
1732149650000|2024-11-21 00:40:50|110614.5|110564.5|110614.4|110564.4|110616.8|110566.8|110604.3|110554.3|23
1732149660000|2024-11-21 00:41:00|110615|110565|110614.4|110564.4|110615|110565|110614.2|110564.2|11
1732149670000|2024-11-21 00:41:10|110614.2|110564.2|110615.1|110565.1|110615.2|110565.2|110614.2|110564.2|12
1732149680000|2024-11-21 00:41:20|110613.7|110563.7|110609|110559|110615.8|110565.8|110603.6|110553.6|12
1732149690000|2024-11-21 00:41:30|110606.7|110556.7|110605.8|110555.8|110615.1|110565.1|110599.9|110549.9|19
1732149700000|2024-11-21 00:41:40|110607.5|110557.5|110606|110556|110607.5|110557.5|110605.6|110555.6|3
1732149710000|2024-11-21 00:41:50|110605.6|110555.6|110605.6|110555.6|110606|110556|110604.7|110554.7|4
1732149720000|2024-11-21 00:42:00|110604|110554|110606.9|110556.9|110608.2|110558.2|110603.3|110553.3|7
1732149730000|2024-11-21 00:42:10|110608.2|110558.2|110608.8|110558.8|110608.9|110558.9|110607.5|110557.5|7
1732149740000|2024-11-21 00:42:20|110609.4|110559.4|110607.7|110557.7|110609.4|110559.4|110605.4|110555.4|10
1732149750000|2024-11-21 00:42:30|110608.3|110558.3|110607.6|110557.6|110608.3|110558.3|110606.9|110556.9|7
1732149760000|2024-11-21 00:42:40|110604.6|110554.6|110605.9|110555.9|110606.2|110556.2|110602.7|110552.7|7
1732149770000|2024-11-21 00:42:50|110606.2|110556.2|110605.3|110555.3|110607.9|110557.9|110603.7|110553.7|12
1732149780000|2024-11-21 00:43:00|110604.8|110554.8|110606.9|110556.9|110607.8|110557.8|110603.8|110553.8|18
1732149790000|2024-11-21 00:43:10|110607.3|110557.3|110607|110557|110607.3|110557.3|110606.9|110556.9|3
1732149800000|2024-11-21 00:43:20|110607.2|110557.2|110609.1|110559.1|110609.8|110559.8|110606.9|110556.9|11
1732149810000|2024-11-21 00:43:30|110607.7|110557.7|110607.9|110557.9|110608.3|110558.3|110606.9|110556.9|8
1732149820000|2024-11-21 00:43:40|110604.7|110554.7|110604.9|110554.9|110606.4|110556.4|110602|110552|17
1732149830000|2024-11-21 00:43:50|110604.7|110554.7|110605.9|110555.9|110607.5|110557.5|110604.7|110554.7|6
1732149840000|2024-11-21 00:44:00|110606.3|110556.3|110614|110564|110637.3|110566.2|110602|110508.7|26
1732149850000|2024-11-21 00:44:10|110614.5|110564.5|110614.4|110564.4|110614.8|110564.8|110613.5|110563.5|9
1732149860000|2024-11-21 00:44:20|110614.1|110564.1|110618.8|110568.8|110647.2|110569.9|110597.6|110515.6|18
1732149870000|2024-11-21 00:44:30|110619.6|110569.6|110617.6|110567.6|110619.6|110569.6|110605.5|110555.5|15
1732149880000|2024-11-21 00:44:40|110617.7|110567.7|110617.5|110567.5|110645.7|110570.2|110606.4|110518.2|23
1732149890000|2024-11-21 00:44:50|110618.3|110568.3|110621.7|110571.7|110621.7|110571.7|110618.3|110568.3|5
1732149900000|2024-11-21 00:45:00|110619.7|110569.7|110615.5|110565.5|110639.9|110570.4|110595|110509|19
1732149910000|2024-11-21 00:45:10|110614.8|110564.8|110615.2|110565.2|110616.2|110566.2|110614.8|110564.8|14
1732149920000|2024-11-21 00:45:20|110615.5|110565.5|110620.4|110570.4|110620.4|110570.4|110614.9|110564.9|17
1732149930000|2024-11-21 00:45:30|110621.6|110571.6|110609.8|110559.8|110622.5|110572.5|110597.9|110547.9|19
1732149940000|2024-11-21 00:45:40|110609.2|110559.2|110611.7|110561.7|110613.3|110563.3|110609.2|110559.2|11
1732149950000|2024-11-21 00:45:50|110608.3|110558.3|110609.4|110559.4|110645.3|110559.4|110598|110515.9|9
1732149960000|2024-11-21 00:46:00|110610.9|110560.9|110618.4|110568.4|110618.4|110568.4|110609.7|110559.7|12
1732149970000|2024-11-21 00:46:10|110618.3|110568.3|110616.7|110566.7|110619|110569|110616.7|110566.7|10
1732149980000|2024-11-21 00:46:20|110615.9|110565.9|110621.8|110571.8|110621.8|110571.8|110615.9|110565.9|11
1732149990000|2024-11-21 00:46:30|110622.7|110572.7|110619.7|110569.7|110622.7|110572.7|110619.7|110569.7|7
1732150000000|2024-11-21 00:46:40|110618.3|110568.3|110623.8|110573.8|110624.5|110574.5|110618.3|110568.3|9
1732150010000|2024-11-21 00:46:50|110623.3|110573.3|110623.7|110573.7|110624.5|110574.5|110623.3|110573.3|6
1732150020000|2024-11-21 00:47:00|110624.4|110574.4|110623.7|110573.7|110624.4|110574.4|110623|110573|8
1732150030000|2024-11-21 00:47:10|110624.4|110574.4|110619|110569|110624.4|110574.4|110597.5|110547.5|15
1732150040000|2024-11-21 00:47:20|110618.4|110568.4|110618.8|110568.8|110618.8|110568.8|110603.1|110553.1|15
1732150050000|2024-11-21 00:47:30|110617.4|110567.4|110611.9|110561.9|110621.7|110571.7|110603.3|110553.3|18
1732150060000|2024-11-21 00:47:40|110612.9|110562.9|110620.9|110570.9|110621.7|110571.7|110612.2|110562.2|13
1732150070000|2024-11-21 00:47:50|110621.5|110571.5|110617.1|110567.1|110621.5|110571.5|110603.6|110553.6|22
1732150080000|2024-11-21 00:48:00|110617.2|110567.2|110618|110568|110620.8|110570.8|110616.9|110566.9|8
1732150090000|2024-11-21 00:48:10|110617.8|110567.8|110611.5|110561.5|110619.5|110569.5|110607.5|110557.5|15
1732150100000|2024-11-21 00:48:20|110612.9|110562.9|110615.6|110565.6|110655.1|110568.7|110606.6|110523.3|31
1732150110000|2024-11-21 00:48:30|110615.8|110565.8|110618.2|110568.2|110618.2|110568.2|110615.5|110565.5|7
1732150120000|2024-11-21 00:48:40|110619.7|110569.7|110621.6|110571.6|110621.6|110571.6|110618|110568|11
1732150130000|2024-11-21 00:48:50|110620.2|110570.2|110618.3|110568.3|110621.9|110571.9|110618.1|110568.1|7
1732150140000|2024-11-21 00:49:00|110617.8|110567.8|110625.5|110575.5|110626.2|110576.2|110600.4|110550.4|32
1732150150000|2024-11-21 00:49:10|110628.1|110578.1|110615.5|110565.5|110654.1|110578.1|110603.6|110506.9|27
1732150160000|2024-11-21 00:49:20|110614.7|110564.7|110612.6|110562.6|110614.7|110564.7|110608.1|110558.1|27
1732150170000|2024-11-21 00:49:30|110612.5|110562.5|110625.2|110575.2|110625.4|110575.4|110612.5|110562.5|15
1732150180000|2024-11-21 00:49:40|110609.7|110559.7|110620.5|110570.5|110647|110570.5|110609.7|110515.4|11
1732150190000|2024-11-21 00:49:50|110624.5|110574.5|110624.9|110574.9|110625|110575|110624.2|110574.2|9
1732150200000|2024-11-21 00:50:00|110624.8|110574.8|110625|110575|110625.6|110575.6|110624.8|110574.8|9
1732150210000|2024-11-21 00:50:10|110626.5|110576.5|110625.4|110575.4|110627|110577|110624.1|110574.1|9
1732150220000|2024-11-21 00:50:20|110622.2|110572.2|110626.4|110576.4|110628.5|110578.5|110622.2|110572.2|16
1732150230000|2024-11-21 00:50:30|110627.6|110577.6|110627.6|110577.6|110627.7|110577.7|110625.8|110575.8|7
1732150240000|2024-11-21 00:50:40|110624.3|110574.3|110613.6|110563.6|110624.3|110574.3|110597.3|110547.3|21
1732150250000|2024-11-21 00:50:50|110613.3|110563.3|110613.4|110563.4|110613.5|110563.5|110613.1|110563.1|4
1732150260000|2024-11-21 00:51:00|110612.2|110562.2|110605|110555|110613.4|110563.4|110605|110555|9
1732150270000|2024-11-21 00:51:10|110605.5|110555.5|110602.7|110552.7|110605.5|110555.5|110600.7|110550.7|12
1732150280000|2024-11-21 00:51:20|110602.8|110552.8|110600.4|110550.4|110603.1|110553.1|110600.4|110550.4|11
1732150290000|2024-11-21 00:51:30|110600.3|110550.3|110604.9|110554.9|110606.6|110556.6|110599.7|110549.7|12
1732150300000|2024-11-21 00:51:40|110604.2|110554.2|110609.6|110559.6|110609.7|110559.7|110604.2|110554.2|10
1732150310000|2024-11-21 00:51:50|110607.4|110557.4|110606.2|110556.2|110608.4|110558.4|110606.2|110556.2|8
1732150320000|2024-11-21 00:52:00|110606|110556|110623.4|110573.4|110624.6|110574.6|110605.6|110555.6|19
1732150330000|2024-11-21 00:52:10|110624.4|110574.4|110621.5|110571.5|110630.5|110580.5|110621.5|110571.5|12
1732150340000|2024-11-21 00:52:20|110626.7|110576.7|110624.9|110574.9|110626.7|110576.7|110610.4|110560.4|22
1732150350000|2024-11-21 00:52:30|110625.4|110575.4|110625.4|110575.4|110625.4|110575.4|110625.3|110575.3|3
1732150360000|2024-11-21 00:52:40|110625.5|110575.5|110621.7|110571.7|110625.5|110575.5|110613.4|110563.4|24
1732150370000|2024-11-21 00:52:50|110626.1|110576.1|110626.1|110576.1|110626.1|110576.1|110626.1|110576.1|1
1732150380000|2024-11-21 00:53:00|110621.7|110571.7|110617.5|110567.5|110621.7|110571.7|110616.7|110566.7|16
1732150390000|2024-11-21 00:53:10|110617.6|110567.6|110616.5|110566.5|110617.6|110567.6|110616.5|110566.5|4
1732150400000|2024-11-21 00:53:20|110616.3|110566.3|110616.9|110566.9|110617.3|110567.3|110610.9|110560.9|11
1732150410000|2024-11-21 00:53:30|110616.8|110566.8|110617.3|110567.3|110617.3|110567.3|110612.5|110562.5|8
1732150420000|2024-11-21 00:53:40|110617.9|110567.9|110622.5|110572.5|110622.7|110572.7|110609.9|110559.9|14
1732150430000|2024-11-21 00:53:50|110620.3|110570.3|110617|110567|110620.3|110570.3|110616.9|110566.9|6
1732150440000|2024-11-21 00:54:00|110619.6|110569.6|110616.5|110566.5|110621.2|110571.2|110611.9|110561.9|11
1732150450000|2024-11-21 00:54:10|110614.5|110564.5|110613.7|110563.7|110617|110567|110608.9|110558.9|11
1732150460000|2024-11-21 00:54:20|110614.5|110564.5|110616|110566|110621|110571|110614.5|110564.5|18
1732150470000|2024-11-21 00:54:30|110611|110561|110612.1|110562.1|110614.3|110564.3|110605.1|110555.1|17
1732150480000|2024-11-21 00:54:40|110614.6|110564.6|110612.9|110562.9|110614.6|110564.6|110611.1|110561.1|8
1732150490000|2024-11-21 00:54:50|110605.9|110555.9|110608.5|110558.5|110614|110564|110605.9|110555.9|11
1732150500000|2024-11-21 00:55:00|110613.4|110563.4|110614.2|110564.2|110614.2|110564.2|110597.3|110547.3|14
1732150510000|2024-11-21 00:55:10|110612.4|110562.4|110618.6|110568.6|110624.3|110574.3|110609.8|110559.8|22
1732150520000|2024-11-21 00:55:20|110612.8|110562.8|110606.2|110556.2|110612.8|110562.8|110600.9|110550.9|68
1732150530000|2024-11-21 00:55:30|110605.7|110555.7|110615.9|110565.9|110615.9|110565.9|110603.3|110553.3|11
1732150540000|2024-11-21 00:55:40|110612.9|110562.9|110615|110565|110619.9|110569.9|110609.4|110559.4|19
1732150550000|2024-11-21 00:55:50|110615.1|110565.1|110607.9|110557.9|110617.8|110567.8|110607.9|110557.9|12
1732150560000|2024-11-21 00:56:00|110607.4|110557.4|110605.9|110555.9|110607.4|110557.4|110605.8|110555.8|6
1732150570000|2024-11-21 00:56:10|110606.2|110556.2|110600.9|110550.9|110606.2|110556.2|110600.9|110550.9|8
1732150580000|2024-11-21 00:56:20|110605.4|110555.4|110600|110550|110606.4|110556.4|110600|110550|5
1732150590000|2024-11-21 00:56:30|110600.6|110550.6|110601.4|110551.4|110602.1|110552.1|110599.9|110549.9|4
1732150600000|2024-11-21 00:56:40|110603.4|110553.4|110603.3|110553.3|110603.4|110553.4|110603.3|110553.3|2
1732150610000|2024-11-21 00:56:50|110603.9|110553.9|110603.8|110553.8|110603.9|110553.9|110603.8|110553.8|2
1732150620000|2024-11-21 00:57:00|110604|110554|110604.2|110554.2|110604.2|110554.2|110604|110554|2
1732150630000|2024-11-21 00:57:10|110603.6|110553.6|110604.9|110554.9|110605.3|110555.3|110601.6|110551.6|9
1732150640000|2024-11-21 00:57:20|110604.3|110554.3|110607.6|110557.6|110615.7|110565.7|110604.3|110554.3|10
1732150650000|2024-11-21 00:57:30|110608.7|110558.7|110609.1|110559.1|110609.1|110559.1|110608.7|110558.7|2
1732150660000|2024-11-21 00:57:40|110608.8|110558.8|110608.8|110558.8|110610.7|110560.7|110607.7|110557.7|8
1732150670000|2024-11-21 00:57:50|110608.7|110558.7|110609.2|110559.2|110610|110560|110608.7|110558.7|5
1732150680000|2024-11-21 00:58:00|110611.2|110561.2|110611|110561|110611.2|110561.2|110610.6|110560.6|5
1732150690000|2024-11-21 00:58:10|110611.1|110561.1|110611|110561|110615.2|110565.2|110611|110561|4
1732150700000|2024-11-21 00:58:20|110610.9|110560.9|110620.1|110570.1|110620.1|110570.1|110610.9|110560.9|9
1732150710000|2024-11-21 00:58:30|110620.2|110570.2|110620.1|110570.1|110620.2|110570.2|110620.1|110570.1|2
1732150720000|2024-11-21 00:58:40|110619.8|110569.8|110613|110563|110620.2|110570.2|110611|110561|7
1732150730000|2024-11-21 00:58:50|110611.1|110561.1|110615.4|110565.4|110618.1|110568.1|110611.1|110561.1|8
1732150740000|2024-11-21 00:59:00|110612|110562|110614.7|110564.7|110617|110567|110611.4|110561.4|9
1732150750000|2024-11-21 00:59:10|110614.6|110564.6|110614.7|110564.7|110614.7|110564.7|110614.6|110564.6|2
1732150760000|2024-11-21 00:59:20|110612.5|110562.5|110612.6|110562.6|110612.6|110562.6|110612.5|110562.5|2
1732150770000|2024-11-21 00:59:30|110608.3|110558.3|110610.6|110560.6|110616.9|110566.9|110606.3|110556.3|8
1732150780000|2024-11-21 00:59:40|110610.8|110560.8|110609.5|110559.5|110610.8|110560.8|110608.4|110558.4|9
1732150790000|2024-11-21 00:59:50|110609.4|110559.4|110609.5|110559.5|110609.5|110559.5|110609.4|110559.4|2
1732150800000|2024-11-21 01:00:00|110609.4|110559.4|110581.2|110531.2|110609.5|110559.5|110577.5|110527.5|58
1732150810000|2024-11-21 01:00:10|110579.9|110529.9|110580.1|110530.1|110585.6|110535.6|110575.8|110525.8|43
1732150820000|2024-11-21 01:00:20|110584.1|110534.1|110585.3|110535.3|110592.6|110542.6|110580.1|110530.1|59
1732150830000|2024-11-21 01:00:30|110586|110536|110589.3|110539.3|110595.3|110545.3|110581.8|110531.8|58
1732150840000|2024-11-21 01:00:40|110589.8|110539.8|110587.4|110537.4|110592.7|110542.7|110584.5|110534.5|66
1732150850000|2024-11-21 01:00:50|110586.4|110536.4|110581.8|110531.8|110590.2|110540.2|110577.4|110527.4|63
1732150860000|2024-11-21 01:01:00|110577.4|110527.4|110581.7|110531.7|110587.5|110537.5|110577.4|110527.4|70
1732150870000|2024-11-21 01:01:10|110582.4|110532.4|110588|110538|110593.7|110543.7|110581.4|110531.4|58
1732150880000|2024-11-21 01:01:20|110589.7|110539.7|110598.7|110548.7|110598.7|110548.7|110588.7|110538.7|18
1732150890000|2024-11-21 01:01:30|110599.1|110549.1|110598.7|110548.7|110603|110553|110592.5|110542.5|27
1732150900000|2024-11-21 01:01:40|110600.7|110550.7|110609.6|110559.6|110612.3|110562.3|110597.7|110547.7|28
1732150910000|2024-11-21 01:01:50|110607.7|110557.7|110613.4|110563.4|110613.6|110563.6|110602.9|110552.9|35
1732150920000|2024-11-21 01:02:00|110613.6|110563.6|110616.9|110566.9|110616.9|110566.9|110609|110559|13
1732150930000|2024-11-21 01:02:10|110613.9|110563.9|110601.7|110551.7|110613.9|110563.9|110595.6|110545.6|21
1732150940000|2024-11-21 01:02:20|110601.8|110551.8|110601.4|110551.4|110602|110552|110600.1|110550.1|5
1732150950000|2024-11-21 01:02:30|110598.2|110548.2|110604.9|110554.9|110607|110557|110598.2|110548.2|31
1732150960000|2024-11-21 01:02:40|110607.3|110557.3|110608.7|110558.7|110608.7|110558.7|110602.6|110552.6|11
1732150970000|2024-11-21 01:02:50|110606.5|110556.5|110603.8|110553.8|110608.5|110558.5|110597.8|110547.8|21
1732150980000|2024-11-21 01:03:00|110603.5|110553.5|110601.2|110551.2|110608.6|110558.6|110601.2|110551.2|15
1732150990000|2024-11-21 01:03:10|110608.6|110558.6|110597|110547|110608.6|110558.6|110595.7|110545.7|15
1732151000000|2024-11-21 01:03:20|110597.5|110547.5|110601.2|110551.2|110602.2|110552.2|110595.9|110545.9|21
1732151010000|2024-11-21 01:03:30|110602.4|110552.4|110601.6|110551.6|110603.1|110553.1|110600.4|110550.4|8
1732151020000|2024-11-21 01:03:40|110602|110552|110601.9|110551.9|110603.7|110553.7|110599.4|110549.4|18
1732151030000|2024-11-21 01:03:50|110601|110551|110603|110553|110605.7|110555.7|110601|110551|14
1732151040000|2024-11-21 01:04:00|110599.3|110549.3|110605|110555|110605|110555|110599.3|110549.3|2
1732151050000|2024-11-21 01:04:10|110605.2|110555.2|110602.3|110552.3|110607.6|110557.6|110597|110547|20
1732151060000|2024-11-21 01:04:20|110601.3|110551.3|110607.4|110557.4|110611.1|110561.1|110599.3|110549.3|36
1732151070000|2024-11-21 01:04:30|110604.8|110554.8|110612|110562|110616.5|110566.5|110603.9|110553.9|12
1732151080000|2024-11-21 01:04:40|110613.4|110563.4|110614|110564|110622.5|110572.5|110603.6|110553.6|21
1732151090000|2024-11-21 01:04:50|110619.3|110569.3|110602.7|110552.7|110619.3|110569.3|110602.7|110552.7|18
1732151100000|2024-11-21 01:05:00|110609.3|110559.3|110600.2|110550.2|110610.3|110560.3|110595|110545|26
1732151110000|2024-11-21 01:05:10|110602.4|110552.4|110602|110552|110602.9|110552.9|110599.6|110549.6|7
1732151120000|2024-11-21 01:05:20|110601.8|110551.8|110599.1|110549.1|110608|110558|110597.2|110547.2|18
1732151130000|2024-11-21 01:05:30|110596.4|110546.4|110601.1|110551.1|110608.7|110558.7|110594.4|110544.4|31
1732151140000|2024-11-21 01:05:40|110601|110551|110610|110560|110610|110560|110596.3|110546.3|17
1732151150000|2024-11-21 01:05:50|110610.1|110560.1|110608.5|110558.5|110611.4|110561.4|110604.4|110554.4|16
1732151160000|2024-11-21 01:06:00|110607.8|110557.8|110617.5|110567.5|110619.4|110569.4|110607|110557|26
1732151170000|2024-11-21 01:06:10|110612.2|110562.2|110616|110566|110617.9|110567.9|110607.7|110557.7|24
1732151180000|2024-11-21 01:06:20|110616.2|110566.2|110615.9|110565.9|110616.2|110566.2|110615.9|110565.9|3
1732151190000|2024-11-21 01:06:30|110613.9|110563.9|110607.5|110557.5|110615.1|110565.1|110607.5|110557.5|10
1732151200000|2024-11-21 01:06:40|110607.3|110557.3|110605.8|110555.8|110609.6|110559.6|110605.3|110555.3|15
1732151210000|2024-11-21 01:06:50|110605.9|110555.9|110608.8|110558.8|110611.9|110561.9|110602.8|110552.8|22
1732151220000|2024-11-21 01:07:00|110610.8|110560.8|110615.6|110565.6|110617.8|110567.8|110608.3|110558.3|13
1732151230000|2024-11-21 01:07:10|110615.9|110565.9|110614.3|110564.3|110624|110574|110614.3|110564.3|27
1732151240000|2024-11-21 01:07:20|110617.6|110567.6|110601|110551|110617.9|110567.9|110597.3|110547.3|60
1732151250000|2024-11-21 01:07:30|110602.8|110552.8|110606.2|110556.2|110607.4|110557.4|110600.9|110550.9|41
1732151260000|2024-11-21 01:07:40|110604.5|110554.5|110602.2|110552.2|110606.4|110556.4|110598.7|110548.7|56
1732151270000|2024-11-21 01:07:50|110602.5|110552.5|110603.6|110553.6|110607.1|110557.1|110597.8|110547.8|47
1732151280000|2024-11-21 01:08:00|110601.8|110551.8|110594.6|110544.6|110601.8|110551.8|110592.9|110542.9|50
1732151290000|2024-11-21 01:08:10|110594.1|110544.1|110600.4|110550.4|110602.7|110552.7|110594.1|110544.1|27
1732151300000|2024-11-21 01:08:20|110600.6|110550.6|110596.6|110546.6|110601|110551|110595.2|110545.2|14
1732151310000|2024-11-21 01:08:30|110597|110547|110597|110547|110597|110547|110596.8|110546.8|3
1732151320000|2024-11-21 01:08:40|110595|110545|110606.7|110556.7|110608.6|110558.6|110594.6|110544.6|32
1732151330000|2024-11-21 01:08:50|110606.9|110556.9|110603.5|110553.5|110607.1|110557.1|110601.4|110551.4|15
1732151340000|2024-11-21 01:09:00|110603.4|110553.4|110600.2|110550.2|110605.2|110555.2|110596.2|110546.2|34
1732151350000|2024-11-21 01:09:10|110602.7|110552.7|110600.6|110550.6|110602.7|110552.7|110598.6|110548.6|17
1732151360000|2024-11-21 01:09:20|110600.1|110550.1|110594.1|110544.1|110605.3|110555.3|110594|110544|52
1732151370000|2024-11-21 01:09:30|110597.6|110547.6|110602.4|110552.4|110602.4|110552.4|110593.2|110543.2|31
1732151380000|2024-11-21 01:09:40|110601.4|110551.4|110601.6|110551.6|110603.7|110553.7|110599.4|110549.4|9
1732151390000|2024-11-21 01:09:50|110600.3|110550.3|110602.4|110552.4|110603.9|110553.9|110594.2|110544.2|29
1732151400000|2024-11-21 01:10:00|110602.3|110552.3|110603.1|110553.1|110607.1|110557.1|110597.3|110547.3|37
1732151410000|2024-11-21 01:10:10|110600.2|110550.2|110597.8|110547.8|110603.4|110553.4|110596.3|110546.3|21
1732151420000|2024-11-21 01:10:20|110599.1|110549.1|110594.5|110544.5|110599.1|110549.1|110593.7|110543.7|26
1732151430000|2024-11-21 01:10:30|110596.4|110546.4|110593.7|110543.7|110597.5|110547.5|110592.8|110542.8|47
1732151440000|2024-11-21 01:10:40|110594.4|110544.4|110594.3|110544.3|110596.6|110546.6|110590.8|110540.8|16
1732151450000|2024-11-21 01:10:50|110592.5|110542.5|110591.9|110541.9|110592.5|110542.5|110578.8|110528.8|37
1732151460000|2024-11-21 01:11:00|110588.9|110538.9|110590.1|110540.1|110593.1|110543.1|110580.7|110530.7|50
1732151470000|2024-11-21 01:11:10|110585.5|110535.5|110585.9|110535.9|110593|110543|110579.2|110529.2|35
1732151480000|2024-11-21 01:11:20|110582.5|110532.5|110590.4|110540.4|110592.3|110542.3|110579.1|110529.1|41
1732151490000|2024-11-21 01:11:30|110592.2|110542.2|110586.1|110536.1|110594.9|110544.9|110580.1|110530.1|64
1732151500000|2024-11-21 01:11:40|110583.7|110533.7|110588.5|110538.5|110592.7|110542.7|110581.3|110531.3|53
1732151510000|2024-11-21 01:11:50|110590.2|110540.2|110586.7|110536.7|110591.4|110541.4|110584|110534|51
1732151520000|2024-11-21 01:12:00|110586.9|110536.9|110590.4|110540.4|110596.4|110546.4|110586.1|110536.1|52
1732151530000|2024-11-21 01:12:10|110591.6|110541.6|110591.7|110541.7|110593.9|110543.9|110590.2|110540.2|16
1732151540000|2024-11-21 01:12:20|110593.6|110543.6|110591.8|110541.8|110599.9|110549.9|110590.7|110540.7|37
1732151550000|2024-11-21 01:12:30|110592.5|110542.5|110597.1|110547.1|110597.8|110547.8|110592.4|110542.4|14
1732151560000|2024-11-21 01:12:40|110595.7|110545.7|110596.4|110546.4|110598.1|110548.1|110592.8|110542.8|43
1732151570000|2024-11-21 01:12:50|110597.3|110547.3|110603.3|110553.3|110603.3|110553.3|110597.3|110547.3|27
1732151580000|2024-11-21 01:13:00|110600|110550|110598.4|110548.4|110604|110554|110593.7|110543.7|46
1732151590000|2024-11-21 01:13:10|110598.6|110548.6|110598.8|110548.8|110598.8|110548.8|110598.6|110548.6|2
1732151600000|2024-11-21 01:13:20|110598.9|110548.9|110589.3|110539.3|110598.9|110548.9|110578.7|110528.7|45
1732151610000|2024-11-21 01:13:30|110587.4|110537.4|110586.6|110536.6|110590.3|110540.3|110586.6|110536.6|7
1732151620000|2024-11-21 01:13:40|110589.6|110539.6|110584|110534|110589.6|110539.6|110580|110530|39
1732151630000|2024-11-21 01:13:50|110585.6|110535.6|110583.8|110533.8|110586.4|110536.4|110580.7|110530.7|41
1732151640000|2024-11-21 01:14:00|110586.3|110536.3|110584.8|110534.8|110586.3|110536.3|110583|110533|13
1732151650000|2024-11-21 01:14:10|110583.1|110533.1|110583|110533|110587.1|110537.1|110578.9|110528.9|29
1732151660000|2024-11-21 01:14:20|110584.7|110534.7|110584.4|110534.4|110585.8|110535.8|110584.4|110534.4|10
1732151670000|2024-11-21 01:14:30|110583.3|110533.3|110587.4|110537.4|110588.1|110538.1|110579.8|110529.8|20
1732151680000|2024-11-21 01:14:40|110586.2|110536.2|110591.3|110541.3|110592.9|110542.9|110582.1|110532.1|16
1732151690000|2024-11-21 01:14:50|110592.5|110542.5|110597.3|110547.3|110600.7|110550.7|110592.5|110542.5|14
1732151700000|2024-11-21 01:15:00|110596.9|110546.9|110593|110543|110603.9|110553.9|110591.1|110541.1|42
1732151710000|2024-11-21 01:15:10|110592.6|110542.6|110601.2|110551.2|110603|110553|110590.8|110540.8|48
1732151720000|2024-11-21 01:15:20|110601.6|110551.6|110601.4|110551.4|110604.1|110554.1|110598.3|110548.3|32
1732151730000|2024-11-21 01:15:30|110600.3|110550.3|110600.7|110550.7|110600.7|110550.7|110600.3|110550.3|2
1732151740000|2024-11-21 01:15:40|110600.9|110550.9|110606.5|110556.5|110608.4|110558.4|110594.4|110544.4|53
1732151750000|2024-11-21 01:15:50|110599.9|110549.9|110597|110547|110599.9|110549.9|110593.8|110543.8|16
1732151760000|2024-11-21 01:16:00|110595|110545|110582.7|110532.7|110595|110545|110574.9|110524.9|71
1732151770000|2024-11-21 01:16:10|110583.2|110533.2|110576.3|110526.3|110583.8|110533.8|110574.9|110524.9|62
1732151780000|2024-11-21 01:16:20|110575.9|110525.9|110580.4|110530.4|110581.8|110531.8|110574.9|110524.9|32
1732151790000|2024-11-21 01:16:30|110579.5|110529.5|110580.3|110530.3|110583.1|110533.1|110576.6|110526.6|24
1732151800000|2024-11-21 01:16:40|110578.8|110528.8|110581.1|110531.1|110583.8|110533.8|110572.6|110522.6|56
1732151810000|2024-11-21 01:16:50|110576.7|110526.7|110572.6|110522.6|110577.5|110527.5|110569.8|110519.8|41
1732151820000|2024-11-21 01:17:00|110572.5|110522.5|110569.1|110519.1|110576.5|110526.5|110561.9|110511.9|39
1732151830000|2024-11-21 01:17:10|110569.6|110519.6|110571.8|110521.8|110575.6|110525.6|110564.6|110514.6|20
1732151840000|2024-11-21 01:17:20|110571.7|110521.7|110571.8|110521.8|110573.2|110523.2|110570.4|110520.4|10
1732151850000|2024-11-21 01:17:30|110571.7|110521.7|110569.3|110519.3|110572.4|110522.4|110568.1|110518.1|13
1732151860000|2024-11-21 01:17:40|110570.1|110520.1|110572|110522|110572.8|110522.8|110570.1|110520.1|7
1732151870000|2024-11-21 01:17:50|110572.1|110522.1|110572.1|110522.1|110572.1|110522.1|110572.1|110522.1|1
1732151880000|2024-11-21 01:18:00|110574.1|110524.1|110560.9|110510.9|110576.2|110526.2|110546.1|110496.1|51
1732151890000|2024-11-21 01:18:10|110554.6|110504.6|110570.7|110520.7|110570.7|110520.7|110554.6|110504.6|34
1732151900000|2024-11-21 01:18:20|110568.2|110518.2|110567.3|110517.3|110570.2|110520.2|110560.8|110510.8|43
1732151910000|2024-11-21 01:18:30|110566.5|110516.5|110571.1|110521.1|110573.2|110523.2|110566.5|110516.5|25
1732151920000|2024-11-21 01:18:40|110571.2|110521.2|110576|110526|110576|110526|110564.8|110514.8|55
1732151930000|2024-11-21 01:18:50|110572.8|110522.8|110573.2|110523.2|110578.5|110528.5|110572.1|110522.1|41
1732151940000|2024-11-21 01:19:00|110573.1|110523.1|110571.8|110521.8|110574.3|110524.3|110565.2|110515.2|12
1732151950000|2024-11-21 01:19:10|110575.4|110525.4|110574.8|110524.8|110577.5|110527.5|110570.8|110520.8|32
1732151960000|2024-11-21 01:19:20|110574.7|110524.7|110573.9|110523.9|110575.7|110525.7|110573.7|110523.7|19
1732151970000|2024-11-21 01:19:30|110572.7|110522.7|110567.4|110517.4|110579.5|110529.5|110564|110514|67
1732151980000|2024-11-21 01:19:40|110567.3|110517.3|110570.3|110520.3|110572.8|110522.8|110561.6|110511.6|37
1732151990000|2024-11-21 01:19:50|110568.2|110518.2|110571.1|110521.1|110573.3|110523.3|110568.2|110518.2|24
1732152000000|2024-11-21 01:20:00|110572.3|110522.3|110572.6|110522.6|110576.7|110526.7|110570.6|110520.6|31
1732152010000|2024-11-21 01:20:10|110573.7|110523.7|110570.8|110520.8|110575.6|110525.6|110570.5|110520.5|34
1732152020000|2024-11-21 01:20:20|110572.8|110522.8|110572.9|110522.9|110577.3|110527.3|110566.6|110516.6|43
1732152030000|2024-11-21 01:20:30|110571.7|110521.7|110576.8|110526.8|110576.8|110526.8|110570|110520|30
1732152040000|2024-11-21 01:20:40|110576.9|110526.9|110571.2|110521.2|110576.9|110526.9|110570|110520|22
1732152050000|2024-11-21 01:20:50|110567.7|110517.7|110569.8|110519.8|110569.8|110519.8|110563.7|110513.7|23
1732152060000|2024-11-21 01:21:00|110569.9|110519.9|110565.2|110515.2|110575.8|110525.8|110555.8|110505.8|36
1732152070000|2024-11-21 01:21:10|110566.7|110516.7|110568.9|110518.9|110570.8|110520.8|110563.8|110513.8|51
1732152080000|2024-11-21 01:21:20|110567.2|110517.2|110565.1|110515.1|110568.9|110518.9|110558|110508|38
1732152090000|2024-11-21 01:21:30|110565.6|110515.6|110567.3|110517.3|110570.8|110520.8|110561.6|110511.6|21
1732152100000|2024-11-21 01:21:40|110568.9|110518.9|110570.4|110520.4|110572.8|110522.8|110568|110518|25
1732152110000|2024-11-21 01:21:50|110568.9|110518.9|110571.3|110521.3|110575.3|110525.3|110567|110517|52
1732152120000|2024-11-21 01:22:00|110568.4|110518.4|110570.9|110520.9|110577.6|110527.6|110567.5|110517.5|68
1732152130000|2024-11-21 01:22:10|110568.3|110518.3|110570.5|110520.5|110574.8|110524.8|110566.7|110516.7|64
1732152140000|2024-11-21 01:22:20|110570.7|110520.7|110570.6|110520.6|110574.1|110524.1|110567|110517|50
1732152150000|2024-11-21 01:22:30|110573.2|110523.2|110568.3|110518.3|110573.2|110523.2|110566.9|110516.9|51
1732152160000|2024-11-21 01:22:40|110569.2|110519.2|110564.8|110514.8|110569.4|110519.4|110561.1|110511.1|25
1732152170000|2024-11-21 01:22:50|110564.7|110514.7|110564.5|110514.5|110565.5|110515.5|110563.6|110513.6|7
1732152180000|2024-11-21 01:23:00|110565.7|110515.7|110568.7|110518.7|110570.8|110520.8|110562.3|110512.3|17
1732152190000|2024-11-21 01:23:10|110563.6|110513.6|110569.9|110519.9|110569.9|110519.9|110554.3|110504.3|57
1732152200000|2024-11-21 01:23:20|110570.7|110520.7|110565.7|110515.7|110570.7|110520.7|110563.6|110513.6|20
1732152210000|2024-11-21 01:23:30|110567.1|110517.1|110567.7|110517.7|110572.5|110522.5|110566|110516|35
1732152220000|2024-11-21 01:23:40|110569.3|110519.3|110576.2|110526.2|110577.5|110527.5|110567|110517|21
1732152230000|2024-11-21 01:23:50|110575.8|110525.8|110576.3|110526.3|110577|110527|110575.8|110525.8|5
1732152240000|2024-11-21 01:24:00|110573.7|110523.7|110566.5|110516.5|110573.7|110523.7|110552.5|110502.5|71
1732152250000|2024-11-21 01:24:10|110564.7|110514.7|110567.1|110517.1|110569.8|110519.8|110562.2|110512.2|54
1732152260000|2024-11-21 01:24:20|110567.5|110517.5|110566.6|110516.6|110570.1|110520.1|110564.5|110514.5|23
1732152270000|2024-11-21 01:24:30|110565.4|110515.4|110560.9|110510.9|110565.4|110515.4|110553.7|110503.7|29
1732152280000|2024-11-21 01:24:40|110560.8|110510.8|110558.8|110508.8|110562.2|110512.2|110557.8|110507.8|12
1732152290000|2024-11-21 01:24:50|110561|110511|110561.8|110511.8|110563.1|110513.1|110557.2|110507.2|15
1732152300000|2024-11-21 01:25:00|110563|110513|110560.7|110510.7|110563.7|110513.7|110555.5|110505.5|33
1732152310000|2024-11-21 01:25:10|110561.3|110511.3|110559.1|110509.1|110561.3|110511.3|110556.1|110506.1|14
1732152320000|2024-11-21 01:25:20|110557.8|110507.8|110557.7|110507.7|110559|110509|110556|110506|13
1732152330000|2024-11-21 01:25:30|110558.2|110508.2|110557.9|110507.9|110560.3|110510.3|110557.9|110507.9|11
1732152340000|2024-11-21 01:25:40|110558.9|110508.9|110559.2|110509.2|110559.3|110509.3|110558.9|110508.9|5
1732152350000|2024-11-21 01:25:50|110559.1|110509.1|110566.8|110516.8|110569.8|110519.8|110559.1|110509.1|20
1732152360000|2024-11-21 01:26:00|110567|110517|110570.5|110520.5|110573.2|110523.2|110563.1|110513.1|22
1732152370000|2024-11-21 01:26:10|110572.4|110522.4|110569.2|110519.2|110580.9|110530.9|110566.8|110516.8|47
1732152380000|2024-11-21 01:26:20|110577.2|110527.2|110577.3|110527.3|110579.5|110529.5|110572.5|110522.5|21
1732152390000|2024-11-21 01:26:30|110577.5|110527.5|110582.4|110532.4|110584.1|110534.1|110575.8|110525.8|22
1732152400000|2024-11-21 01:26:40|110582.3|110532.3|110582.9|110532.9|110584.4|110534.4|110581|110531|18
1732152410000|2024-11-21 01:26:50|110582.8|110532.8|110573.1|110523.1|110583.8|110533.8|110569.7|110519.7|28
1732152420000|2024-11-21 01:27:00|110572.4|110522.4|110574.9|110524.9|110576.2|110526.2|110564.2|110514.2|25
1732152430000|2024-11-21 01:27:10|110576.5|110526.5|110588.6|110538.6|110590.6|110540.6|110571.4|110521.4|37
1732152440000|2024-11-21 01:27:20|110589.4|110539.4|110595.5|110545.5|110595.5|110545.5|110589.4|110539.4|7
1732152450000|2024-11-21 01:27:30|110595|110545|110589.4|110539.4|110595|110545|110573.3|110523.3|34
1732152460000|2024-11-21 01:27:40|110589.2|110539.2|110585.4|110535.4|110592.1|110542.1|110579.4|110529.4|28
1732152470000|2024-11-21 01:27:50|110586.9|110536.9|110588.1|110538.1|110589.5|110539.5|110582.6|110532.6|13
1732152480000|2024-11-21 01:28:00|110588|110538|110588.1|110538.1|110588.1|110538.1|110588|110538|2
1732152490000|2024-11-21 01:28:10|110588.6|110538.6|110592.8|110542.8|110594.8|110544.8|110588.6|110538.6|24
1732152500000|2024-11-21 01:28:20|110593.9|110543.9|110598.7|110548.7|110598.9|110548.9|110592.8|110542.8|10
1732152510000|2024-11-21 01:28:30|110595.2|110545.2|110596.2|110546.2|110598|110548|110591.5|110541.5|19
1732152520000|2024-11-21 01:28:40|110596|110546|110596.8|110546.8|110596.8|110546.8|110591.2|110541.2|8
1732152530000|2024-11-21 01:28:50|110589.4|110539.4|110597.7|110547.7|110598.4|110548.4|110589.4|110539.4|25
1732152540000|2024-11-21 01:29:00|110596.1|110546.1|110596.9|110546.9|110597.4|110547.4|110593.9|110543.9|7
1732152550000|2024-11-21 01:29:10|110597.4|110547.4|110600.5|110550.5|110604.4|110554.4|110592.8|110542.8|21
1732152560000|2024-11-21 01:29:20|110602|110552|110601.8|110551.8|110603|110553|110595.4|110545.4|25
1732152570000|2024-11-21 01:29:30|110602.6|110552.6|110603.7|110553.7|110603.7|110553.7|110601.6|110551.6|5
1732152580000|2024-11-21 01:29:40|110601|110551|110604.3|110554.3|110604.9|110554.9|110601|110551|15
1732152590000|2024-11-21 01:29:50|110603.5|110553.5|110603.9|110553.9|110603.9|110553.9|110601.5|110551.5|6
1732152600000|2024-11-21 01:30:00|110603.6|110553.6|110598.3|110548.3|110603.6|110553.6|110593.9|110543.9|23
1732152610000|2024-11-21 01:30:10|110596.6|110546.6|110592.8|110542.8|110598|110548|110591|110541|17
1732152620000|2024-11-21 01:30:20|110592.4|110542.4|110589.4|110539.4|110592.4|110542.4|110587.4|110537.4|15
1732152630000|2024-11-21 01:30:30|110589.1|110539.1|110574.2|110524.2|110589.1|110539.1|110560.1|110510.1|60
1732152640000|2024-11-21 01:30:40|110576.1|110526.1|110579.4|110529.4|110579.5|110529.5|110573.1|110523.1|45
1732152650000|2024-11-21 01:30:50|110580.4|110530.4|110577.3|110527.3|110581.8|110531.8|110569.2|110519.2|54
1732152660000|2024-11-21 01:31:00|110580.3|110530.3|110578.5|110528.5|110582.4|110532.4|110572.8|110522.8|55
1732152670000|2024-11-21 01:31:10|110577.7|110527.7|110574.8|110524.8|110581.1|110531.1|110574.1|110524.1|30
1732152680000|2024-11-21 01:31:20|110577.7|110527.7|110581.6|110531.6|110586|110536|110574.6|110524.6|47
1732152690000|2024-11-21 01:31:30|110582.6|110532.6|110578.4|110528.4|110582.6|110532.6|110576.6|110526.6|44
1732152700000|2024-11-21 01:31:40|110577.9|110527.9|110580.2|110530.2|110582.6|110532.6|110576.4|110526.4|29
1732152710000|2024-11-21 01:31:50|110581.1|110531.1|110583.1|110533.1|110583.3|110533.3|110576.7|110526.7|26
1732152720000|2024-11-21 01:32:00|110583.6|110533.6|110594|110544|110594|110544|110583.6|110533.6|29
1732152730000|2024-11-21 01:32:10|110593.7|110543.7|110603.6|110553.6|110603.6|110553.6|110587.1|110537.1|38
1732152740000|2024-11-21 01:32:20|110601.3|110551.3|110603.6|110553.6|110603.7|110553.7|110600.7|110550.7|8
1732152750000|2024-11-21 01:32:30|110601.1|110551.1|110598.9|110548.9|110601.1|110551.1|110579.4|110529.4|20
1732152760000|2024-11-21 01:32:40|110597.3|110547.3|110600.9|110550.9|110601.1|110551.1|110597.3|110547.3|9
1732152770000|2024-11-21 01:32:50|110601|110551|110599.8|110549.8|110601.2|110551.2|110599.2|110549.2|7
1732152780000|2024-11-21 01:33:00|110601.2|110551.2|110599|110549|110601.2|110551.2|110598.8|110548.8|7
1732152790000|2024-11-21 01:33:10|110600.4|110550.4|110593.4|110543.4|110600.6|110550.6|110592.4|110542.4|26
1732152800000|2024-11-21 01:33:20|110594.7|110544.7|110596|110546|110597|110547|110594.7|110544.7|24
1732152810000|2024-11-21 01:33:30|110597.2|110547.2|110603.1|110553.1|110605.9|110555.9|110597.2|110547.2|38
1732152820000|2024-11-21 01:33:40|110604.1|110554.1|110603.6|110553.6|110608.5|110558.5|110597.5|110547.5|48
1732152830000|2024-11-21 01:33:50|110601.3|110551.3|110601.9|110551.9|110605.5|110555.5|110595.9|110545.9|69
1732152840000|2024-11-21 01:34:00|110602.6|110552.6|110607.3|110557.3|110609.1|110559.1|110598|110548|63
1732152850000|2024-11-21 01:34:10|110608.8|110558.8|110609.5|110559.5|110610|110560|110605.5|110555.5|16
1732152860000|2024-11-21 01:34:20|110608.8|110558.8|110609.7|110559.7|110611.5|110561.5|110603.8|110553.8|54
1732152870000|2024-11-21 01:34:30|110609.6|110559.6|110611.8|110561.8|110613.7|110563.7|110605.3|110555.3|40
1732152880000|2024-11-21 01:34:40|110612|110562|110611.2|110561.2|110612.5|110562.5|110610.5|110560.5|6
1732152890000|2024-11-21 01:34:50|110611.3|110561.3|110610.1|110560.1|110611.3|110561.3|110605.7|110555.7|30
1732152900000|2024-11-21 01:35:00|110610.7|110560.7|110611.6|110561.6|110613.1|110563.1|110606.7|110556.7|51
1732152910000|2024-11-21 01:35:10|110612.2|110562.2|110610.1|110560.1|110613.4|110563.4|110605.6|110555.6|51
1732152920000|2024-11-21 01:35:20|110609.7|110559.7|110608.7|110558.7|110611.3|110561.3|110605.4|110555.4|31
1732152930000|2024-11-21 01:35:30|110608.3|110558.3|110607.7|110557.7|110610.8|110560.8|110604.9|110554.9|26
1732152940000|2024-11-21 01:35:40|110608.9|110558.9|110609.6|110559.6|110611.3|110561.3|110607.7|110557.7|9
1732152950000|2024-11-21 01:35:50|110609|110559|110611.7|110561.7|110613.9|110563.9|110605.5|110555.5|52
1732152960000|2024-11-21 01:36:00|110611.2|110561.2|110578.9|110528.9|110611.2|110561.2|110574.3|110524.3|59
1732152970000|2024-11-21 01:36:10|110579.7|110529.7|110580.7|110530.7|110581.5|110531.5|110572.6|110522.6|53
1732152980000|2024-11-21 01:36:20|110577.2|110527.2|110571.8|110521.8|110579|110529|110569.4|110519.4|60
1732152990000|2024-11-21 01:36:30|110574.2|110524.2|110567.9|110517.9|110575.3|110525.3|110567.9|110517.9|50
1732153000000|2024-11-21 01:36:40|110569.7|110519.7|110573.3|110523.3|110576.1|110526.1|110569.4|110519.4|31
1732153010000|2024-11-21 01:36:50|110574.2|110524.2|110572.7|110522.7|110574.2|110524.2|110569.8|110519.8|13
1732153020000|2024-11-21 01:37:00|110572.6|110522.6|110559.6|110509.6|110576.9|110526.9|110548.5|110498.5|67
1732153030000|2024-11-21 01:37:10|110561.2|110511.2|110552.6|110502.6|110565.3|110515.3|110552.3|110502.3|75
1732153040000|2024-11-21 01:37:20|110554.6|110504.6|110563|110513|110563.6|110513.6|110551.6|110501.6|77
1732153050000|2024-11-21 01:37:30|110560.7|110510.7|110566.6|110516.6|110571.6|110521.6|110553.4|110503.4|71
1732153060000|2024-11-21 01:37:40|110569.8|110519.8|110567.2|110517.2|110572.5|110522.5|110561.3|110511.3|67
1732153070000|2024-11-21 01:37:50|110571.1|110521.1|110574|110524|110575.2|110525.2|110563.9|110513.9|58
1732153080000|2024-11-21 01:38:00|110573.9|110523.9|110577.6|110527.6|110580.4|110530.4|110569.2|110519.2|54
1732153090000|2024-11-21 01:38:10|110576.6|110526.6|110577.2|110527.2|110582.3|110532.3|110575.7|110525.7|25
1732153100000|2024-11-21 01:38:20|110580.9|110530.9|110580.2|110530.2|110582|110532|110574.5|110524.5|41
1732153110000|2024-11-21 01:38:30|110579.8|110529.8|110580.5|110530.5|110580.7|110530.7|110578.1|110528.1|10
1732153120000|2024-11-21 01:38:40|110576|110526|110581.9|110531.9|110583.8|110533.8|110572.9|110522.9|27
1732153130000|2024-11-21 01:38:50|110581.5|110531.5|110583.8|110533.8|110588.3|110538.3|110577.3|110527.3|51
1732153140000|2024-11-21 01:39:00|110580.7|110530.7|110592.6|110542.6|110595.7|110545.7|110573.3|110523.3|51
1732153150000|2024-11-21 01:39:10|110593.3|110543.3|110598.8|110548.8|110598.8|110548.8|110578|110528|35
1732153160000|2024-11-21 01:39:20|110600.5|110550.5|110595.8|110545.8|110601.9|110551.9|110593|110543|50
1732153170000|2024-11-21 01:39:30|110596.5|110546.5|110599|110549|110600.2|110550.2|110592.4|110542.4|43
1732153180000|2024-11-21 01:39:40|110599.3|110549.3|110596.1|110546.1|110599.8|110549.8|110590.1|110540.1|34
1732153190000|2024-11-21 01:39:50|110596.9|110546.9|110594.2|110544.2|110599.1|110549.1|110590.2|110540.2|28
1732153200000|2024-11-21 01:40:00|110590.3|110540.3|110580.6|110530.6|110598.5|110548.5|110580.5|110530.5|35
1732153210000|2024-11-21 01:40:10|110579.8|110529.8|110570.2|110520.2|110585.1|110535.1|110567.6|110517.6|55
1732153220000|2024-11-21 01:40:20|110569.5|110519.5|110574|110524|110575.7|110525.7|110567.9|110517.9|58
1732153230000|2024-11-21 01:40:30|110574.7|110524.7|110578.1|110528.1|110582.5|110532.5|110571|110521|62
1732153240000|2024-11-21 01:40:40|110576.7|110526.7|110576|110526|110578.7|110528.7|110571.8|110521.8|25
1732153250000|2024-11-21 01:40:50|110574.5|110524.5|110573.7|110523.7|110576.8|110526.8|110566.3|110516.3|39
1732153260000|2024-11-21 01:41:00|110573.1|110523.1|110574.3|110524.3|110576.4|110526.4|110568.6|110518.6|47
1732153270000|2024-11-21 01:41:10|110571.7|110521.7|110579.4|110529.4|110586.9|110536.9|110571.7|110521.7|51
1732153280000|2024-11-21 01:41:20|110580.7|110530.7|110574.6|110524.6|110584.2|110534.2|110572.2|110522.2|31
1732153290000|2024-11-21 01:41:30|110572.1|110522.1|110569.1|110519.1|110576.5|110526.5|110564.7|110514.7|36
1732153300000|2024-11-21 01:41:40|110568.4|110518.4|110569.6|110519.6|110570.7|110520.7|110564|110514|32
1732153310000|2024-11-21 01:41:50|110569.7|110519.7|110568.6|110518.6|110574.5|110524.5|110563.7|110513.7|41
1732153320000|2024-11-21 01:42:00|110566.6|110516.6|110567.7|110517.7|110570.5|110520.5|110561.1|110511.1|39
1732153330000|2024-11-21 01:42:10|110565.4|110515.4|110563.1|110513.1|110568.4|110518.4|110558.4|110508.4|36
1732153340000|2024-11-21 01:42:20|110564.4|110514.4|110563.4|110513.4|110565.4|110515.4|110557.5|110507.5|28
1732153350000|2024-11-21 01:42:30|110564.2|110514.2|110565.8|110515.8|110566.7|110516.7|110561.1|110511.1|19
1732153360000|2024-11-21 01:42:40|110564.2|110514.2|110560.4|110510.4|110568|110518|110558.6|110508.6|19
1732153370000|2024-11-21 01:42:50|110560.6|110510.6|110540.8|110490.8|110563.6|110513.6|110535.1|110485.1|59
1732153380000|2024-11-21 01:43:00|110543.7|110493.7|110545|110495|110547.3|110497.3|110538|110488|61
1732153390000|2024-11-21 01:43:10|110545.7|110495.7|110543.8|110493.8|110548.8|110498.8|110538.1|110488.1|55
1732153400000|2024-11-21 01:43:20|110543.9|110493.9|110546.7|110496.7|110550.3|110500.3|110541.2|110491.2|39
1732153410000|2024-11-21 01:43:30|110547.1|110497.1|110558.5|110508.5|110560.6|110510.6|110545.4|110495.4|35
1732153420000|2024-11-21 01:43:40|110556.2|110506.2|110555.3|110505.3|110558.4|110508.4|110547.2|110497.2|68
1732153430000|2024-11-21 01:43:50|110557.1|110507.1|110544.6|110494.6|110557.1|110507.1|110544.6|110494.6|48
1732153440000|2024-11-21 01:44:00|110543.9|110493.9|110541.6|110491.6|110552.2|110502.2|110538.7|110488.7|42
1732153450000|2024-11-21 01:44:10|110538.7|110488.7|110556.4|110506.4|110560|110510|110538.7|110488.7|54
1732153460000|2024-11-21 01:44:20|110556.3|110506.3|110565.4|110515.4|110568.6|110518.6|110556.3|110506.3|41
1732153470000|2024-11-21 01:44:30|110564.8|110514.8|110561.4|110511.4|110564.9|110514.9|110560.4|110510.4|14
1732153480000|2024-11-21 01:44:40|110558.6|110508.6|110563.1|110513.1|110563.1|110513.1|110551.6|110501.6|43
1732153490000|2024-11-21 01:44:50|110566.2|110516.2|110564.7|110514.7|110566.2|110516.2|110557.9|110507.9|21
1732153500000|2024-11-21 01:45:00|110563.5|110513.5|110560.3|110510.3|110565.3|110515.3|110556.8|110506.8|40
1732153510000|2024-11-21 01:45:10|110561.3|110511.3|110560.7|110510.7|110561.3|110511.3|110559.1|110509.1|6
1732153520000|2024-11-21 01:45:20|110562.7|110512.7|110562.1|110512.1|110563.9|110513.9|110560.9|110510.9|8
1732153530000|2024-11-21 01:45:30|110561.1|110511.1|110562.5|110512.5|110565.3|110515.3|110559.8|110509.8|31
1732153540000|2024-11-21 01:45:40|110561.5|110511.5|110563.4|110513.4|110565.5|110515.5|110561.5|110511.5|9
1732153550000|2024-11-21 01:45:50|110561.5|110511.5|110565.5|110515.5|110570|110520|110560.3|110510.3|22
1732153560000|2024-11-21 01:46:00|110561.3|110511.3|110564.4|110514.4|110567.8|110517.8|110558.8|110508.8|56
1732153570000|2024-11-21 01:46:10|110561.9|110511.9|110564.3|110514.3|110568|110518|110560.3|110510.3|41
1732153580000|2024-11-21 01:46:20|110564.2|110514.2|110554|110504|110564.2|110514.2|110552.9|110502.9|23
1732153590000|2024-11-21 01:46:30|110553|110503|110541.1|110491.1|110555.9|110505.9|110539.8|110489.8|61
1732153600000|2024-11-21 01:46:40|110541.3|110491.3|110541|110491|110543.6|110493.6|110537.7|110487.7|34
1732153610000|2024-11-21 01:46:50|110542.1|110492.1|110534.5|110484.5|110542.1|110492.1|110532.5|110482.5|48
1732153620000|2024-11-21 01:47:00|110534.7|110484.7|110534.7|110484.7|110538.7|110488.7|110528.3|110478.3|60
1732153630000|2024-11-21 01:47:10|110535.9|110485.9|110539.7|110489.7|110543.8|110493.8|110534.5|110484.5|43
1732153640000|2024-11-21 01:47:20|110541.8|110491.8|110541.1|110491.1|110547.6|110497.6|110538.4|110488.4|40
1732153650000|2024-11-21 01:47:30|110540.1|110490.1|110538.6|110488.6|110547.9|110497.9|110534.5|110484.5|32
1732153660000|2024-11-21 01:47:40|110538.8|110488.8|110542.7|110492.7|110543|110493|110535.3|110485.3|25
1732153670000|2024-11-21 01:47:50|110541.6|110491.6|110541.9|110491.9|110544.6|110494.6|110539.5|110489.5|23
1732153680000|2024-11-21 01:48:00|110543.3|110493.3|110551|110501|110553.3|110503.3|110541.6|110491.6|32
1732153690000|2024-11-21 01:48:10|110551.9|110501.9|110553|110503|110556.5|110506.5|110550.2|110500.2|16
1732153700000|2024-11-21 01:48:20|110549.5|110499.5|110548.4|110498.4|110553.3|110503.3|110545.2|110495.2|58
1732153710000|2024-11-21 01:48:30|110548.3|110498.3|110544.9|110494.9|110550.8|110500.8|110539.8|110489.8|16
1732153720000|2024-11-21 01:48:40|110542.6|110492.6|110545.4|110495.4|110551|110501|110542.6|110492.6|57
1732153730000|2024-11-21 01:48:50|110547.5|110497.5|110548.9|110498.9|110552.1|110502.1|110544.4|110494.4|51
1732153740000|2024-11-21 01:49:00|110543.4|110493.4|110541|110491|110545|110495|110536.9|110486.9|55
1732153750000|2024-11-21 01:49:10|110541.3|110491.3|110540.7|110490.7|110542.7|110492.7|110536.9|110486.9|29
1732153760000|2024-11-21 01:49:20|110542.2|110492.2|110543.9|110493.9|110544|110494|110536.2|110486.2|29
1732153770000|2024-11-21 01:49:30|110543.7|110493.7|110539.7|110489.7|110543.7|110493.7|110539.7|110489.7|17
1732153780000|2024-11-21 01:49:40|110539.5|110489.5|110553.8|110503.8|110553.8|110503.8|110538.5|110488.5|54
1732153790000|2024-11-21 01:49:50|110552.7|110502.7|110548.9|110498.9|110555.4|110505.4|110547.9|110497.9|25
1732153800000|2024-11-21 01:50:00|110549.5|110499.5|110556|110506|110556|110506|110549.5|110499.5|16
1732153810000|2024-11-21 01:50:10|110553.1|110503.1|110558.3|110508.3|110559.4|110509.4|110553.1|110503.1|17
1732153820000|2024-11-21 01:50:20|110558|110508|110556.6|110506.6|110558|110508|110553.5|110503.5|7
1732153830000|2024-11-21 01:50:30|110556.4|110506.4|110557.8|110507.8|110561.3|110511.3|110556.4|110506.4|13
1732153840000|2024-11-21 01:50:40|110557.2|110507.2|110556.6|110506.6|110559.5|110509.5|110553.9|110503.9|16
1732153850000|2024-11-21 01:50:50|110557.7|110507.7|110555.8|110505.8|110557.9|110507.9|110555.7|110505.7|12
1732153860000|2024-11-21 01:51:00|110556.2|110506.2|110561.2|110511.2|110563.5|110513.5|110548.2|110498.2|25
1732153870000|2024-11-21 01:51:10|110559.4|110509.4|110558.6|110508.6|110559.6|110509.6|110554.7|110504.7|13
1732153880000|2024-11-21 01:51:20|110558.5|110508.5|110559.4|110509.4|110562.2|110512.2|110554.7|110504.7|14
1732153890000|2024-11-21 01:51:30|110563.1|110513.1|110559.4|110509.4|110566.9|110516.9|110558.6|110508.6|36
1732153900000|2024-11-21 01:51:40|110560.1|110510.1|110555.6|110505.6|110560.1|110510.1|110552.4|110502.4|19
1732153910000|2024-11-21 01:51:50|110556.1|110506.1|110552.2|110502.2|110557.8|110507.8|110545.8|110495.8|31
1732153920000|2024-11-21 01:52:00|110552.4|110502.4|110552.2|110502.2|110557|110507|110549.9|110499.9|38
1732153930000|2024-11-21 01:52:10|110552.5|110502.5|110554.2|110504.2|110554.2|110504.2|110544.7|110494.7|34
1732153940000|2024-11-21 01:52:20|110554.4|110504.4|110556.6|110506.6|110557.7|110507.7|110554.4|110504.4|11
1732153950000|2024-11-21 01:52:30|110555.3|110505.3|110557.3|110507.3|110558.9|110508.9|110552.5|110502.5|18
1732153960000|2024-11-21 01:52:40|110556.5|110506.5|110557.3|110507.3|110557.3|110507.3|110556.5|110506.5|2
1732153970000|2024-11-21 01:52:50|110557.2|110507.2|110557.2|110507.2|110557.2|110507.2|110557.2|110507.2|1
1732153980000|2024-11-21 01:53:00|110555.3|110505.3|110569.5|110519.5|110570.8|110520.8|110549.8|110499.8|52
1732153990000|2024-11-21 01:53:10|110569.6|110519.6|110569.7|110519.7|110573.3|110523.3|110565.3|110515.3|29
1732154000000|2024-11-21 01:53:20|110569.4|110519.4|110576.1|110526.1|110579.3|110529.3|110569|110519|36
1732154010000|2024-11-21 01:53:30|110576.2|110526.2|110578|110528|110578|110528|110573.1|110523.1|18
1732154020000|2024-11-21 01:53:40|110577.7|110527.7|110594.1|110544.1|110597.8|110547.8|110576.2|110526.2|61
1732154030000|2024-11-21 01:53:50|110592.9|110542.9|110594.3|110544.3|110597.7|110547.7|110591.2|110541.2|58
1732154040000|2024-11-21 01:54:00|110597.3|110547.3|110602.7|110552.7|110602.9|110552.9|110589.3|110539.3|61
1732154050000|2024-11-21 01:54:10|110600.9|110550.9|110603.7|110553.7|110605.1|110555.1|110593.8|110543.8|58
1732154060000|2024-11-21 01:54:20|110601.9|110551.9|110602.3|110552.3|110606.1|110556.1|110596.1|110546.1|35
1732154070000|2024-11-21 01:54:30|110598.1|110548.1|110592.5|110542.5|110602.8|110552.8|110592.5|110542.5|56
1732154080000|2024-11-21 01:54:40|110597|110547|110600.6|110550.6|110605.3|110555.3|110592.2|110542.2|29
1732154090000|2024-11-21 01:54:50|110601|110551|110619.5|110569.5|110619.7|110569.7|110597.4|110547.4|63
1732154100000|2024-11-21 01:55:00|110617.4|110567.4|110619.8|110569.8|110625.5|110575.5|110614.3|110564.3|59
1732154110000|2024-11-21 01:55:10|110618.2|110568.2|110621.2|110571.2|110626|110576|110614.1|110564.1|72
1732154120000|2024-11-21 01:55:20|110622.2|110572.2|110618|110568|110624.7|110574.7|110616.9|110566.9|72
1732154130000|2024-11-21 01:55:30|110624.2|110574.2|110622.9|110572.9|110625.1|110575.1|110617.7|110567.7|71
1732154140000|2024-11-21 01:55:40|110622.7|110572.7|110618.5|110568.5|110624.9|110574.9|110613.5|110563.5|71
1732154150000|2024-11-21 01:55:50|110621|110571|110609|110559|110621|110571|110604.8|110554.8|65
1732154160000|2024-11-21 01:56:00|110607.8|110557.8|110603.1|110553.1|110610.7|110560.7|110602|110552|53
1732154170000|2024-11-21 01:56:10|110604.8|110554.8|110603.6|110553.6|110607.5|110557.5|110602|110552|45
1732154180000|2024-11-21 01:56:20|110604.5|110554.5|110607.8|110557.8|110607.8|110557.8|110601.6|110551.6|22
1732154190000|2024-11-21 01:56:30|110608.8|110558.8|110608.9|110558.9|110614.2|110564.2|110602|110552|59
1732154200000|2024-11-21 01:56:40|110608.6|110558.6|110606.3|110556.3|110612.2|110562.2|110599.4|110549.4|34
1732154210000|2024-11-21 01:56:50|110605.1|110555.1|110590.2|110540.2|110605.1|110555.1|110587.1|110537.1|34
1732154220000|2024-11-21 01:57:00|110590.7|110540.7|110591.2|110541.2|110595|110545|110590.6|110540.6|8
1732154230000|2024-11-21 01:57:10|110592.4|110542.4|110596.4|110546.4|110602.3|110552.3|110588.3|110538.3|36
1732154240000|2024-11-21 01:57:20|110597|110547|110591.2|110541.2|110597.9|110547.9|110585.4|110535.4|39
1732154250000|2024-11-21 01:57:30|110598|110548|110599.7|110549.7|110601.6|110551.6|110594.1|110544.1|11
1732154260000|2024-11-21 01:57:40|110600.1|110550.1|110596.3|110546.3|110600.3|110550.3|110590.7|110540.7|20
1732154270000|2024-11-21 01:57:50|110594|110544|110589.4|110539.4|110597.8|110547.8|110587.2|110537.2|52
1732154280000|2024-11-21 01:58:00|110586.6|110536.6|110596.5|110546.5|110596.5|110546.5|110582.6|110532.6|43
1732154290000|2024-11-21 01:58:10|110594.8|110544.8|110591.1|110541.1|110594.8|110544.8|110589|110539|19
1732154300000|2024-11-21 01:58:20|110591|110541|110592.3|110542.3|110592.9|110542.9|110588.2|110538.2|26
1732154310000|2024-11-21 01:58:30|110591.5|110541.5|110593.3|110543.3|110596.2|110546.2|110584.5|110534.5|44
1732154320000|2024-11-21 01:58:40|110591|110541|110592.8|110542.8|110595.5|110545.5|110584.9|110534.9|72
1732154330000|2024-11-21 01:58:50|110593.5|110543.5|110594.5|110544.5|110595.5|110545.5|110589.2|110539.2|10
1732154340000|2024-11-21 01:59:00|110594.6|110544.6|110596.5|110546.5|110599|110549|110591|110541|23
1732154350000|2024-11-21 01:59:10|110596.8|110546.8|110596.8|110546.8|110596.8|110546.8|110596.8|110546.8|1
1732154360000|2024-11-21 01:59:20|110596.5|110546.5|110589.6|110539.6|110597.3|110547.3|110587.1|110537.1|23
1732154370000|2024-11-21 01:59:30|110589.8|110539.8|110589.8|110539.8|110589.8|110539.8|110589.8|110539.8|1
1732154380000|2024-11-21 01:59:40|110590|110540|110590.7|110540.7|110595.1|110545.1|110587.1|110537.1|24
1732154390000|2024-11-21 01:59:50|110590.5|110540.5|110590.4|110540.4|110593.5|110543.5|110581.3|110531.3|33
1732154400000|2024-11-21 02:00:00|110588.5|110538.5|110581.4|110531.4|110589.1|110539.1|110576.7|110526.7|37
1732154410000|2024-11-21 02:00:10|110580.4|110530.4|110564|110514|110580.8|110530.8|110563.2|110513.2|55
1732154420000|2024-11-21 02:00:20|110565.9|110515.9|110568.6|110518.6|110569.4|110519.4|110561.8|110511.8|66
1732154430000|2024-11-21 02:00:30|110567|110517|110563.1|110513.1|110570.4|110520.4|110559.9|110509.9|56
1732154440000|2024-11-21 02:00:40|110563.7|110513.7|110565.8|110515.8|110566.9|110516.9|110557.8|110507.8|56
1732154450000|2024-11-21 02:00:50|110567.3|110517.3|110556.5|110506.5|110568.3|110518.3|110555.9|110505.9|59
1732154460000|2024-11-21 02:01:00|110559.2|110509.2|110562.9|110512.9|110564.9|110514.9|110556.2|110506.2|65
1732154470000|2024-11-21 02:01:10|110562.8|110512.8|110562|110512|110566.5|110516.5|110558.8|110508.8|58
1732154480000|2024-11-21 02:01:20|110564.3|110514.3|110570.1|110520.1|110572|110522|110560.1|110510.1|61
1732154490000|2024-11-21 02:01:30|110567.8|110517.8|110563.7|110513.7|110574|110524|110562.9|110512.9|43
1732154500000|2024-11-21 02:01:40|110564.6|110514.6|110581.2|110531.2|110581.2|110531.2|110563.6|110513.6|25
1732154510000|2024-11-21 02:01:50|110583.1|110533.1|110574.9|110524.9|110583.1|110533.1|110571.8|110521.8|36
1732154520000|2024-11-21 02:02:00|110575.6|110525.6|110560.5|110510.5|110576.7|110526.7|110555.7|110505.7|41
1732154530000|2024-11-21 02:02:10|110559.5|110509.5|110558.4|110508.4|110562.4|110512.4|110553.9|110503.9|37
1732154540000|2024-11-21 02:02:20|110559.4|110509.4|110558.9|110508.9|110563.4|110513.4|110558|110508|37
1732154550000|2024-11-21 02:02:30|110559.4|110509.4|110565.1|110515.1|110568|110518|110557.4|110507.4|65
1732154560000|2024-11-21 02:02:40|110566.4|110516.4|110565.9|110515.9|110574.3|110524.3|110562.8|110512.8|24
1732154570000|2024-11-21 02:02:50|110564.1|110514.1|110568.8|110518.8|110570.4|110520.4|110561.4|110511.4|63
1732154580000|2024-11-21 02:03:00|110569.6|110519.6|110567.3|110517.3|110572.2|110522.2|110565.6|110515.6|18
1732154590000|2024-11-21 02:03:10|110569.7|110519.7|110571.9|110521.9|110574|110524|110565.3|110515.3|30
1732154600000|2024-11-21 02:03:20|110570.8|110520.8|110573.2|110523.2|110573.2|110523.2|110566.8|110516.8|34
1732154610000|2024-11-21 02:03:30|110573.8|110523.8|110561.2|110511.2|110574.6|110524.6|110560.9|110510.9|43
1732154620000|2024-11-21 02:03:40|110562|110512|110560|110510|110566|110516|110555.6|110505.6|46
1732154630000|2024-11-21 02:03:50|110559.6|110509.6|110564|110514|110567.8|110517.8|110557.9|110507.9|45
1732154640000|2024-11-21 02:04:00|110565.8|110515.8|110569.2|110519.2|110571.3|110521.3|110563.2|110513.2|45
1732154650000|2024-11-21 02:04:10|110568.4|110518.4|110568.5|110518.5|110570.4|110520.4|110560.3|110510.3|40
1732154660000|2024-11-21 02:04:20|110568.2|110518.2|110577.7|110527.7|110578.3|110528.3|110567.4|110517.4|54
1732154670000|2024-11-21 02:04:30|110578.9|110528.9|110580.7|110530.7|110581.5|110531.5|110574.4|110524.4|41
1732154680000|2024-11-21 02:04:40|110571|110521|110584.6|110534.6|110586.9|110536.9|110571|110521|18
1732154690000|2024-11-21 02:04:50|110585.5|110535.5|110586.3|110536.3|110588|110538|110583.1|110533.1|21
1732154700000|2024-11-21 02:05:00|110586.2|110536.2|110580.9|110530.9|110588.8|110538.8|110578.6|110528.6|14
1732154710000|2024-11-21 02:05:10|110581.9|110531.9|110580.9|110530.9|110585.1|110535.1|110577.9|110527.9|18
1732154720000|2024-11-21 02:05:20|110581.1|110531.1|110582.5|110532.5|110584.4|110534.4|110580|110530|9
1732154730000|2024-11-21 02:05:30|110582.4|110532.4|110582.6|110532.6|110584.1|110534.1|110582.4|110532.4|6
1732154740000|2024-11-21 02:05:40|110581.8|110531.8|110567.6|110517.6|110582.6|110532.6|110564.5|110514.5|31
1732154750000|2024-11-21 02:05:50|110570.3|110520.3|110564.5|110514.5|110570.3|110520.3|110563.6|110513.6|15
1732154760000|2024-11-21 02:06:00|110562.8|110512.8|110559.3|110509.3|110562.8|110512.8|110553.6|110503.6|40
1732154770000|2024-11-21 02:06:10|110558.9|110508.9|110559.1|110509.1|110559.3|110509.3|110558.8|110508.8|5
1732154780000|2024-11-21 02:06:20|110558.7|110508.7|110559.8|110509.8|110560|110510|110554.6|110504.6|40
1732154790000|2024-11-21 02:06:30|110559.9|110509.9|110557.8|110507.8|110559.9|110509.9|110555.5|110505.5|9
1732154800000|2024-11-21 02:06:40|110558.2|110508.2|110557.7|110507.7|110558.5|110508.5|110557.7|110507.7|4
1732154810000|2024-11-21 02:06:50|110556.9|110506.9|110554.7|110504.7|110558.3|110508.3|110549.5|110499.5|12
1732154820000|2024-11-21 02:07:00|110553.7|110503.7|110568|110518|110568|110518|110553.7|110503.7|61
1732154830000|2024-11-21 02:07:10|110561.9|110511.9|110563.4|110513.4|110569.9|110519.9|110561.9|110511.9|27
1732154840000|2024-11-21 02:07:20|110561.7|110511.7|110550.9|110500.9|110561.8|110511.8|110549.5|110499.5|47
1732154850000|2024-11-21 02:07:30|110550.1|110500.1|110548.7|110498.7|110553.8|110503.8|110546.1|110496.1|39
1732154860000|2024-11-21 02:07:40|110549.5|110499.5|110553.5|110503.5|110554.7|110504.7|110544|110494|52
1732154870000|2024-11-21 02:07:50|110552.5|110502.5|110551.1|110501.1|110553.5|110503.5|110547.2|110497.2|54
1732154880000|2024-11-21 02:08:00|110553.1|110503.1|110556.3|110506.3|110558.6|110508.6|110553.1|110503.1|34
1732154890000|2024-11-21 02:08:10|110555.6|110505.6|110556.5|110506.5|110562.5|110512.5|110555.3|110505.3|38
1732154900000|2024-11-21 02:08:20|110560.1|110510.1|110559.6|110509.6|110561.4|110511.4|110553|110503|19
1732154920000|2024-11-21 02:08:40|110559.5|110509.5|110559.3|110509.3|110559.5|110509.5|110559.3|110509.3|2
1732154930000|2024-11-21 02:08:50|110559.6|110509.6|110547.5|110497.5|110560.1|110510.1|110544.9|110494.9|14
1732154940000|2024-11-21 02:09:00|110550.4|110500.4|110548.6|110498.6|110552.9|110502.9|110542.7|110492.7|55
1732154950000|2024-11-21 02:09:10|110549.4|110499.4|110548.2|110498.2|110555.3|110505.3|110548.2|110498.2|32
1732154960000|2024-11-21 02:09:20|110547.5|110497.5|110548.2|110498.2|110555.6|110505.6|110544.2|110494.2|72
1732154970000|2024-11-21 02:09:30|110549|110499|110554.5|110504.5|110555|110505|110544.5|110494.5|67
1732154980000|2024-11-21 02:09:40|110554.8|110504.8|110554.4|110504.4|110561.5|110511.5|110553.3|110503.3|38
1732154990000|2024-11-21 02:09:50|110556.1|110506.1|110553.6|110503.6|110560|110510|110549.7|110499.7|54
1732155000000|2024-11-21 02:10:00|110555.9|110505.9|110555.5|110505.5|110563.9|110513.9|110552.3|110502.3|54
1732155010000|2024-11-21 02:10:10|110554.6|110504.6|110554.4|110504.4|110564|110514|110552.7|110502.7|34
1732155020000|2024-11-21 02:10:20|110556.6|110506.6|110540.9|110490.9|110561.2|110511.2|110540.1|110490.1|68
1732155030000|2024-11-21 02:10:30|110542.4|110492.4|110544.8|110494.8|110552.2|110502.2|110538.2|110488.2|66
1732155040000|2024-11-21 02:10:40|110544.6|110494.6|110547|110497|110549.2|110499.2|110540.5|110490.5|29
1732155050000|2024-11-21 02:10:50|110547.6|110497.6|110546.6|110496.6|110550.3|110500.3|110537.9|110487.9|69
1732155060000|2024-11-21 02:11:00|110548.7|110498.7|110539.6|110489.6|110550.4|110500.4|110536.9|110486.9|64
1732155070000|2024-11-21 02:11:10|110539.3|110489.3|110548.7|110498.7|110552.4|110502.4|110539.3|110489.3|57
1732155080000|2024-11-21 02:11:20|110549.9|110499.9|110544.6|110494.6|110555.4|110505.4|110540.5|110490.5|31
1732155090000|2024-11-21 02:11:30|110547.5|110497.5|110547.8|110497.8|110551.2|110501.2|110542.7|110492.7|53
1732155100000|2024-11-21 02:11:40|110549|110499|110556.4|110506.4|110557.3|110507.3|110541.8|110491.8|50
1732155110000|2024-11-21 02:11:50|110549|110499|110555.1|110505.1|110555.9|110505.9|110549|110499|25
1732155120000|2024-11-21 02:12:00|110549.3|110499.3|110543.6|110493.6|110549.3|110499.3|110539.1|110489.1|46
1732155130000|2024-11-21 02:12:10|110541.8|110491.8|110543.5|110493.5|110548.5|110498.5|110537.2|110487.2|30
1732155140000|2024-11-21 02:12:20|110543.3|110493.3|110543.4|110493.4|110543.5|110493.5|110543.3|110493.3|4
1732155150000|2024-11-21 02:12:30|110539.1|110489.1|110542.3|110492.3|110547.1|110497.1|110536.3|110486.3|69
1732155160000|2024-11-21 02:12:40|110540.5|110490.5|110539.6|110489.6|110543.7|110493.7|110536.6|110486.6|26
1732155170000|2024-11-21 02:12:50|110543.1|110493.1|110539|110489|110543.1|110493.1|110536.7|110486.7|38
1732155180000|2024-11-21 02:13:00|110538.4|110488.4|110532.4|110482.4|110542|110492|110528.1|110478.1|38
1732155190000|2024-11-21 02:13:10|110532.2|110482.2|110524.7|110474.7|110532.2|110482.2|110521.4|110471.4|60
1732155200000|2024-11-21 02:13:20|110524.9|110474.9|110521.7|110471.7|110526|110476|110511.3|110461.3|60
1732155210000|2024-11-21 02:13:30|110520.6|110470.6|110523|110473|110525.2|110475.2|110512.6|110462.6|32
1732155220000|2024-11-21 02:13:40|110519.3|110469.3|110518.6|110468.6|110524.3|110474.3|110511.9|110461.9|67
1732155230000|2024-11-21 02:13:50|110515.8|110465.8|110521.4|110471.4|110521.9|110471.9|110515.8|110465.8|3
1732155240000|2024-11-21 02:14:00|110521.3|110471.3|110519.7|110469.7|110524.1|110474.1|110515.2|110465.2|45
1732155250000|2024-11-21 02:14:10|110521.6|110471.6|110520.6|110470.6|110524.5|110474.5|110516.6|110466.6|58
1732155260000|2024-11-21 02:14:20|110519.4|110469.4|110524.3|110474.3|110525.1|110475.1|110518|110468|40
1732155270000|2024-11-21 02:14:30|110526.7|110476.7|110525.1|110475.1|110528.7|110478.7|110515.5|110465.5|35
1732155280000|2024-11-21 02:14:40|110523.1|110473.1|110518.7|110468.7|110527.2|110477.2|110516.2|110466.2|24
1732155290000|2024-11-21 02:14:50|110516.4|110466.4|110525|110475|110526.2|110476.2|110516.4|110466.4|17
1732155300000|2024-11-21 02:15:00|110525.2|110475.2|110525.9|110475.9|110526.4|110476.4|110525.2|110475.2|4
1732155310000|2024-11-21 02:15:10|110527.2|110477.2|110526.2|110476.2|110527.2|110477.2|110518|110468|16
1732155320000|2024-11-21 02:15:20|110527.2|110477.2|110523|110473|110528.2|110478.2|110520.6|110470.6|59
1732155330000|2024-11-21 02:15:30|110527.8|110477.8|110521.4|110471.4|110528.1|110478.1|110516.9|110466.9|26
1732155340000|2024-11-21 02:15:40|110519.2|110469.2|110530.9|110480.9|110536.7|110486.7|110516.9|110466.9|36
1732155350000|2024-11-21 02:15:50|110529.9|110479.9|110532.7|110482.7|110537.6|110487.6|110529.9|110479.9|44
1732155360000|2024-11-21 02:16:00|110533.5|110483.5|110536.5|110486.5|110536.9|110486.9|110527.1|110477.1|40
1732155370000|2024-11-21 02:16:10|110537.9|110487.9|110538.7|110488.7|110541.9|110491.9|110535.8|110485.8|35
1732155380000|2024-11-21 02:16:20|110538.5|110488.5|110534.8|110484.8|110542|110492|110531.7|110481.7|53
1732155390000|2024-11-21 02:16:30|110536|110486|110533.1|110483.1|110536.7|110486.7|110529.1|110479.1|38
1732155400000|2024-11-21 02:16:40|110534.4|110484.4|110537.3|110487.3|110537.9|110487.9|110529.4|110479.4|67
1732155410000|2024-11-21 02:16:50|110536.5|110486.5|110540.3|110490.3|110542.4|110492.4|110534.2|110484.2|52
1732155420000|2024-11-21 02:17:00|110540.2|110490.2|110541.5|110491.5|110541.5|110491.5|110540.2|110490.2|5
1732155430000|2024-11-21 02:17:10|110544|110494|110544.9|110494.9|110545.4|110495.4|110537.3|110487.3|34
1732155440000|2024-11-21 02:17:20|110546.9|110496.9|110549.1|110499.1|110551.6|110501.6|110541.6|110491.6|35
1732155450000|2024-11-21 02:17:30|110550.3|110500.3|110552.7|110502.7|110553.8|110503.8|110550.3|110500.3|6
1732155460000|2024-11-21 02:17:40|110552.6|110502.6|110542.4|110492.4|110556|110506|110534.9|110484.9|45
1732155470000|2024-11-21 02:17:50|110544.2|110494.2|110551.9|110501.9|110554.8|110504.8|110542.2|110492.2|58
1732155480000|2024-11-21 02:18:00|110550.5|110500.5|110545.7|110495.7|110554.7|110504.7|110541.9|110491.9|53
1732155490000|2024-11-21 02:18:10|110545.9|110495.9|110548.1|110498.1|110559.9|110509.9|110545.6|110495.6|30
1732155500000|2024-11-21 02:18:20|110549.1|110499.1|110558.9|110508.9|110558.9|110508.9|110548.7|110498.7|20
1732155510000|2024-11-21 02:18:30|110559.1|110509.1|110559|110509|110559.1|110509.1|110558.9|110508.9|3
1732155520000|2024-11-21 02:18:40|110560.7|110510.7|110563.5|110513.5|110568.7|110518.7|110556.2|110506.2|45
1732155530000|2024-11-21 02:18:50|110564.9|110514.9|110562.8|110512.8|110566.8|110516.8|110552.2|110502.2|30
1732155540000|2024-11-21 02:19:00|110563|110513|110555.5|110505.5|110565.2|110515.2|110545|110495|26
1732155550000|2024-11-21 02:19:10|110557.8|110507.8|110547.2|110497.2|110559.3|110509.3|110542|110492|27
1732155560000|2024-11-21 02:19:20|110548.3|110498.3|110549.7|110499.7|110552.2|110502.2|110537.8|110487.8|75
1732155570000|2024-11-21 02:19:30|110548.2|110498.2|110546.1|110496.1|110551.8|110501.8|110543|110493|56
1732155580000|2024-11-21 02:19:40|110544.7|110494.7|110552.2|110502.2|110556.8|110506.8|110540.6|110490.6|36
1732155590000|2024-11-21 02:19:50|110552.4|110502.4|110555|110505|110558.4|110508.4|110546.9|110496.9|50
1732155600000|2024-11-21 02:20:00|110553.9|110503.9|110554.2|110504.2|110555.6|110505.6|110549.6|110499.6|47
1732155610000|2024-11-21 02:20:10|110552.6|110502.6|110547.7|110497.7|110553.9|110503.9|110542.4|110492.4|41
1732155620000|2024-11-21 02:20:20|110546.9|110496.9|110546.9|110496.9|110547.7|110497.7|110543|110493|18
1732155630000|2024-11-21 02:20:30|110547.3|110497.3|110546.8|110496.8|110548.3|110498.3|110540.9|110490.9|51
1732155640000|2024-11-21 02:20:40|110542.1|110492.1|110524.3|110474.3|110549.8|110499.8|110519|110469|54
1732155650000|2024-11-21 02:20:50|110521.3|110471.3|110524.2|110474.2|110529.4|110479.4|110517.4|110467.4|67
1732155660000|2024-11-21 02:21:00|110525.3|110475.3|110511.2|110461.2|110528.3|110478.3|110511.2|110461.2|67
1732155670000|2024-11-21 02:21:10|110511.4|110461.4|110522.6|110472.6|110523.9|110473.9|110511.4|110461.4|69
1732155680000|2024-11-21 02:21:20|110522.8|110472.8|110526.3|110476.3|110526.3|110476.3|110521.8|110471.8|25
1732155690000|2024-11-21 02:21:30|110527.3|110477.3|110523.3|110473.3|110528.6|110478.6|110520.8|110470.8|27
1732155700000|2024-11-21 02:21:40|110524.2|110474.2|110517.3|110467.3|110524.2|110474.2|110514.8|110464.8|42
1732155710000|2024-11-21 02:21:50|110519.6|110469.6|110514.9|110464.9|110519.6|110469.6|110512.8|110462.8|66
1732155720000|2024-11-21 02:22:00|110515|110465|110518.9|110468.9|110521|110471|110514.2|110464.2|56
1732155730000|2024-11-21 02:22:10|110518.4|110468.4|110515|110465|110520.8|110470.8|110512.3|110462.3|69
1732155740000|2024-11-21 02:22:20|110516.9|110466.9|110518.6|110468.6|110520.4|110470.4|110513.9|110463.9|62
1732155750000|2024-11-21 02:22:30|110519.4|110469.4|110533.5|110483.5|110536.2|110486.2|110518.3|110468.3|50
1732155760000|2024-11-21 02:22:40|110533.9|110483.9|110533.7|110483.7|110536|110486|110531.8|110481.8|50
1732155770000|2024-11-21 02:22:50|110534.1|110484.1|110537.2|110487.2|110539|110489|110533.3|110483.3|33
1732155780000|2024-11-21 02:23:00|110537.4|110487.4|110537.8|110487.8|110541.4|110491.4|110537.3|110487.3|27
1732155790000|2024-11-21 02:23:10|110538.8|110488.8|110542.5|110492.5|110543.4|110493.4|110535.3|110485.3|61
1732155800000|2024-11-21 02:23:20|110543|110493|110544.1|110494.1|110545.1|110495.1|110537.7|110487.7|49
1732155820000|2024-11-21 02:23:40|110544.2|110494.2|110542.9|110492.9|110544.4|110494.4|110539.2|110489.2|12
1732155830000|2024-11-21 02:23:50|110542.7|110492.7|110537.9|110487.9|110544.4|110494.4|110531.7|110481.7|40
1732155840000|2024-11-21 02:24:00|110536.8|110486.8|110534.3|110484.3|110537.4|110487.4|110533.4|110483.4|16
1732155850000|2024-11-21 02:24:10|110536.7|110486.7|110529.8|110479.8|110536.7|110486.7|110529.4|110479.4|22
1732155860000|2024-11-21 02:24:20|110531.1|110481.1|110531.9|110481.9|110534.6|110484.6|110528.1|110478.1|53
1732155870000|2024-11-21 02:24:30|110529.4|110479.4|110525.6|110475.6|110531.5|110481.5|110525.6|110475.6|26
1732155880000|2024-11-21 02:24:40|110523.6|110473.6|110524.7|110474.7|110528|110478|110519.7|110469.7|65
1732155890000|2024-11-21 02:24:50|110524.4|110474.4|110524.9|110474.9|110527.8|110477.8|110515.6|110465.6|72
1732155900000|2024-11-21 02:25:00|110525.6|110475.6|110534|110484|110537.2|110487.2|110525.3|110475.3|28
1732155910000|2024-11-21 02:25:10|110536|110486|110534.8|110484.8|110537.1|110487.1|110530.9|110480.9|43
1732155920000|2024-11-21 02:25:20|110536.8|110486.8|110517.7|110467.7|110536.8|110486.8|110515.3|110465.3|33
1732155930000|2024-11-21 02:25:30|110517.5|110467.5|110524.7|110474.7|110524.9|110474.9|110516.3|110466.3|67
1732155940000|2024-11-21 02:25:40|110520.3|110470.3|110524.6|110474.6|110526.9|110476.9|110517.6|110467.6|78
1732155950000|2024-11-21 02:25:50|110526|110476|110530.9|110480.9|110534.1|110484.1|110519.7|110469.7|74
1732155960000|2024-11-21 02:26:00|110532.8|110482.8|110530.9|110480.9|110540.2|110490.2|110527.8|110477.8|63
1732155970000|2024-11-21 02:26:10|110533.6|110483.6|110537.8|110487.8|110548.1|110498.1|110533.6|110483.6|49
1732155980000|2024-11-21 02:26:20|110537.3|110487.3|110535.6|110485.6|110544.6|110494.6|110533.7|110483.7|69
1732155990000|2024-11-21 02:26:30|110536.8|110486.8|110533.1|110483.1|110541.4|110491.4|110523.7|110473.7|67
1732156000000|2024-11-21 02:26:40|110531.5|110481.5|110525.1|110475.1|110533|110483|110520.2|110470.2|66
1732156010000|2024-11-21 02:26:50|110523.9|110473.9|110528.5|110478.5|110532.7|110482.7|110523.9|110473.9|9
1732156020000|2024-11-21 02:27:00|110529.3|110479.3|110523.8|110473.8|110534.4|110484.4|110517.5|110467.5|38
1732156030000|2024-11-21 02:27:10|110527.3|110477.3|110533.8|110483.8|110534.2|110484.2|110526.3|110476.3|24
1732156040000|2024-11-21 02:27:20|110533.9|110483.9|110533.8|110483.8|110533.9|110483.9|110533.8|110483.8|2
1732156050000|2024-11-21 02:27:30|110532.3|110482.3|110535.2|110485.2|110535.8|110485.8|110532.3|110482.3|6
1732156060000|2024-11-21 02:27:40|110535.3|110485.3|110526.4|110476.4|110535.4|110485.4|110523.5|110473.5|14
1732156070000|2024-11-21 02:27:50|110523.5|110473.5|110532.7|110482.7|110534.6|110484.6|110523.5|110473.5|47
1732156080000|2024-11-21 02:28:00|110528|110478|110529.5|110479.5|110533|110483|110521.3|110471.3|57
1732156090000|2024-11-21 02:28:10|110532.2|110482.2|110508|110483|110533|110492.5|110506|110470.3|43
1732156100000|2024-11-21 02:28:20|110506.9|110481.9|110503.9|110478.9|110521.5|110482.8|110501.2|110460.5|39
1732156110000|2024-11-21 02:28:30|110504|110479|110519.7|110469.7|110519.7|110485.7|110503.5|110464.7|21
1732156120000|2024-11-21 02:28:40|110517.6|110467.6|110518.6|110468.6|110518.6|110468.6|110515.8|110465.8|14
1732156130000|2024-11-21 02:28:50|110516.5|110466.5|110517.9|110467.9|110523|110473|110514|110464|27
1732156140000|2024-11-21 02:29:00|110519.1|110469.1|110513.4|110463.4|110522.4|110472.4|110510.8|110460.8|28
1732156150000|2024-11-21 02:29:10|110513.7|110463.7|110515|110465|110525.5|110475.5|110508.8|110458.8|40
1732156160000|2024-11-21 02:29:20|110516|110466|110508.2|110483.2|110516|110483.2|110502.4|110466|20
1732156170000|2024-11-21 02:29:30|110506|110481|110518.1|110468.1|110519.4|110481.1|110504.3|110463.2|32
1732156190000|2024-11-21 02:29:50|110517.1|110467.1|110532.6|110482.6|110533.2|110483.2|110517.1|110467.1|28
1732156200000|2024-11-21 02:30:00|110532.3|110482.3|110535.9|110485.9|110538.6|110488.6|110531.2|110481.2|47
1732156210000|2024-11-21 02:30:10|110536.6|110486.6|110536.3|110486.3|110539.3|110489.3|110532.7|110482.7|34
1732156220000|2024-11-21 02:30:20|110540|110490|110535.6|110485.6|110540|110490|110533.6|110483.6|18
1732156230000|2024-11-21 02:30:30|110535.5|110485.5|110528.6|110478.6|110538.5|110488.5|110519.1|110469.1|49
1732156240000|2024-11-21 02:30:40|110529.2|110479.2|110527.4|110477.4|110531.8|110481.8|110515.5|110465.5|52
1732156250000|2024-11-21 02:30:50|110520.6|110470.6|110518.8|110468.8|110521.1|110471.1|110516.5|110466.5|26
1732156260000|2024-11-21 02:31:00|110519.2|110469.2|110506.9|110456.9|110527.3|110477.3|110506.9|110456.9|40
1732156270000|2024-11-21 02:31:10|110507.6|110457.6|110507.2|110457.2|110512.9|110462.9|110507.1|110457.1|34
1732156280000|2024-11-21 02:31:20|110513.4|110463.4|110507.6|110457.6|110513.5|110463.5|110502.5|110452.5|59
1732156290000|2024-11-21 02:31:30|110508|110458|110511.2|110461.2|110512.8|110462.8|110504.8|110454.8|44
1732156300000|2024-11-21 02:31:40|110510.7|110460.7|110523.6|110473.6|110523.6|110473.6|110503.6|110453.6|41
1732156310000|2024-11-21 02:31:50|110526.7|110476.7|110514.6|110464.6|110526.7|110476.7|110511.3|110461.3|58
1732156320000|2024-11-21 02:32:00|110510.4|110460.4|110513.2|110463.2|110520.2|110476.2|110501.2|110460.4|42
1732156330000|2024-11-21 02:32:10|110514.4|110464.4|110514.5|110464.5|110521.3|110471.3|110511.5|110461.5|50
1732156340000|2024-11-21 02:32:20|110515.5|110465.5|110515.1|110465.1|110515.8|110465.8|110512.6|110462.6|17
1732156350000|2024-11-21 02:32:30|110515.9|110465.9|110538|110488|110540.5|110490.5|110515.6|110465.6|39
1732156360000|2024-11-21 02:32:40|110538.2|110488.2|110542.9|110492.9|110550|110500|110536.7|110486.7|49
1732156370000|2024-11-21 02:32:50|110544.6|110494.6|110547.7|110497.7|110557.1|110510.2|110531.6|110491.4|60
1732156380000|2024-11-21 02:33:00|110549.5|110499.5|110560|110510|110562.4|110512.4|110544.9|110494.9|76
1732156390000|2024-11-21 02:33:10|110560.2|110510.2|110554.9|110504.9|110561.7|110511.7|110551.8|110501.8|68
1732156400000|2024-11-21 02:33:20|110549.8|110499.8|110555.7|110505.7|110558.3|110508.3|110549.2|110499.2|62
1732156410000|2024-11-21 02:33:30|110554.1|110504.1|110560.2|110510.2|110562.2|110521.6|110540.9|110500.2|71
1732156420000|2024-11-21 02:33:40|110558.6|110508.6|110563.8|110513.8|110565.4|110526.2|110549|110505.6|65
1732156430000|2024-11-21 02:33:50|110557.9|110507.9|110561.5|110511.5|110565.2|110515.2|110555.1|110505.1|61
1732156440000|2024-11-21 02:34:00|110559.1|110509.1|110558.4|110508.4|110560.7|110510.7|110546.1|110496.1|30
1732156450000|2024-11-21 02:34:10|110559.2|110509.2|110558.9|110508.9|110562|110512|110554.3|110504.3|49
1732156460000|2024-11-21 02:34:20|110557.1|110507.1|110561.1|110511.1|110561.7|110511.7|110554.3|110504.3|32
1732156470000|2024-11-21 02:34:30|110560.3|110510.3|110556.3|110506.3|110563.3|110513.3|110553|110503|26
1732156480000|2024-11-21 02:34:40|110556|110506|110554.4|110504.4|110557.9|110507.9|110546|110496|11
1732156490000|2024-11-21 02:34:50|110551.4|110501.4|110548.2|110498.2|110555.1|110505.1|110544.6|110494.6|21
1732156500000|2024-11-21 02:35:00|110548.1|110498.1|110530.9|110480.9|110548.5|110498.5|110528.9|110478.9|27
1732156510000|2024-11-21 02:35:10|110529.5|110479.5|110511|110461|110529.5|110479.5|110506|110456|59
1732156520000|2024-11-21 02:35:20|110510.1|110460.1|110508.8|110458.8|110515.6|110465.6|110503.9|110453.9|61
1732156530000|2024-11-21 02:35:30|110510.1|110460.1|110517.5|110467.5|110519.5|110469.5|110503.6|110453.6|55
1732156540000|2024-11-21 02:35:40|110519.3|110469.3|110519.5|110469.5|110522.6|110472.6|110511.1|110461.1|31
1732156550000|2024-11-21 02:35:50|110519.7|110469.7|110516.8|110466.8|110524.1|110474.1|110510.5|110460.5|53
1732156560000|2024-11-21 02:36:00|110511.9|110461.9|110517.2|110467.2|110523.3|110473.3|110510.5|110460.5|60
1732156570000|2024-11-21 02:36:10|110514.5|110464.5|110506.6|110456.6|110522.8|110472.8|110505.4|110455.4|57
1732156580000|2024-11-21 02:36:20|110511|110461|110505.2|110455.2|110512.4|110462.4|110502.6|110452.6|56
1732156590000|2024-11-21 02:36:30|110505|110455|110509.8|110459.8|110518.5|110468.5|110502.8|110452.8|53
1732156600000|2024-11-21 02:36:40|110508.8|110458.8|110515.1|110465.1|110517.2|110467.2|110507.3|110457.3|45
1732156610000|2024-11-21 02:36:50|110513.2|110463.2|110512.8|110462.8|110518.2|110468.2|110506.9|110456.9|53
1732156620000|2024-11-21 02:37:00|110513.9|110463.9|110514.4|110464.4|110519.3|110469.3|110507|110457|60
1732156630000|2024-11-21 02:37:10|110516.5|110466.5|110516.9|110466.9|110519.8|110469.8|110513.3|110463.3|56
1732156640000|2024-11-21 02:37:20|110516.1|110466.1|110508.4|110458.4|110518.4|110468.4|110504|110454|40
1732156650000|2024-11-21 02:37:30|110507.7|110457.7|110516.7|110466.7|110517.4|110467.4|110500.3|110450.3|60
1732156660000|2024-11-21 02:37:40|110517.2|110467.2|110520|110470|110521.5|110471.5|110517.2|110467.2|20
1732156670000|2024-11-21 02:37:50|110519.4|110469.4|110518.5|110468.5|110524.7|110474.7|110513.2|110463.2|57
1732156680000|2024-11-21 02:38:00|110518.3|110468.3|110515.7|110465.7|110518.3|110468.3|110512.6|110462.6|23
1732156690000|2024-11-21 02:38:10|110514.4|110464.4|110518.7|110468.7|110524.1|110474.1|110513.5|110463.5|39
1732156700000|2024-11-21 02:38:20|110516.8|110466.8|110519.5|110469.5|110524.1|110474.1|110516.8|110466.8|34
1732156710000|2024-11-21 02:38:30|110519.6|110469.6|110521.6|110471.6|110523.6|110473.6|110515.2|110465.2|35
1732156720000|2024-11-21 02:38:40|110520.8|110470.8|110524.1|110474.1|110528.1|110478.1|110516.6|110466.6|58
1732156730000|2024-11-21 02:38:50|110523.2|110473.2|110516.9|110466.9|110527.9|110477.9|110515.9|110465.9|59
1732156740000|2024-11-21 02:39:00|110518.6|110468.6|110516.4|110466.4|110520.2|110470.2|110512.3|110462.3|15
1732156750000|2024-11-21 02:39:10|110517.2|110467.2|110524.1|110474.1|110524.6|110474.6|110515.3|110465.3|27
1732156760000|2024-11-21 02:39:20|110521.2|110471.2|110520.3|110470.3|110524.3|110474.3|110513.8|110463.8|64
1732156770000|2024-11-21 02:39:30|110516.3|110466.3|110519|110469|110521|110471|110516.2|110466.2|39
1732156780000|2024-11-21 02:39:40|110518.9|110468.9|110521.8|110471.8|110522.8|110472.8|110518.5|110468.5|9
1732156790000|2024-11-21 02:39:50|110522.8|110472.8|110524.6|110474.6|110525.7|110475.7|110515.9|110465.9|44
1732156800000|2024-11-21 02:40:00|110526|110476|110540.2|110490.2|110543.3|110493.3|110521.4|110471.4|44
1732156810000|2024-11-21 02:40:10|110538.1|110488.1|110543.8|110493.8|110547.1|110497.1|110536.8|110486.8|43
1732156820000|2024-11-21 02:40:20|110541.5|110491.5|110539.1|110489.1|110542.5|110492.5|110535.8|110485.8|44
1732156830000|2024-11-21 02:40:30|110536.6|110486.6|110542.3|110492.3|110546.5|110496.5|110532.8|110482.8|43
1732156840000|2024-11-21 02:40:40|110543.5|110493.5|110536.8|110486.8|110552|110502|110534.3|110484.3|56
1732156850000|2024-11-21 02:40:50|110536.3|110486.3|110533.3|110483.3|110546.9|110496.9|110531.5|110481.5|47
1732156860000|2024-11-21 02:41:00|110533.8|110483.8|110543.4|110493.4|110545.5|110504.9|110527.8|110480.7|55
1732156870000|2024-11-21 02:41:10|110541.1|110491.1|110539.7|110489.7|110543|110493|110536.6|110486.6|34
1732156880000|2024-11-21 02:41:20|110538.9|110488.9|110538.2|110488.2|110544.9|110494.9|110536.7|110486.7|36
1732156890000|2024-11-21 02:41:30|110538.3|110488.3|110538.3|110488.3|110540.6|110490.6|110535.3|110485.3|17
1732156900000|2024-11-21 02:41:40|110538.6|110488.6|110537.1|110487.1|110538.6|110488.6|110535.2|110485.2|7
1732156910000|2024-11-21 02:41:50|110535.5|110485.5|110535.6|110485.6|110536.8|110486.8|110532.7|110482.7|17
1732156920000|2024-11-21 02:42:00|110536.6|110486.6|110536.2|110486.2|110537.3|110487.3|110536.2|110486.2|5
1732156930000|2024-11-21 02:42:10|110536.5|110486.5|110564.4|110514.4|110567.4|110522.8|110536.5|110486.5|62
1732156940000|2024-11-21 02:42:20|110565.7|110515.7|110571.6|110521.6|110575.2|110525.2|110562.1|110512.1|62
1732156950000|2024-11-21 02:42:30|110570.9|110520.9|110561.5|110511.5|110570.9|110520.9|110559.4|110509.4|67
1732156960000|2024-11-21 02:42:40|110561.1|110511.1|110575.7|110525.7|110581.3|110531.3|110559.6|110509.6|48
1732156970000|2024-11-21 02:42:50|110573|110523|110568.4|110518.4|110577.3|110527.3|110560.9|110510.9|57
1732156980000|2024-11-21 02:43:00|110569.2|110519.2|110565.7|110515.7|110573.2|110523.2|110558.8|110508.8|64
1732156990000|2024-11-21 02:43:10|110564.7|110514.7|110562.4|110512.4|110566|110516|110560.1|110510.1|58
1732157000000|2024-11-21 02:43:20|110565.2|110515.2|110559.4|110509.4|110570|110520|110554.8|110504.8|67
1732157010000|2024-11-21 02:43:30|110560.4|110510.4|110547.7|110497.7|110563.3|110513.3|110543|110493|60
1732157020000|2024-11-21 02:43:40|110546.9|110496.9|110544.6|110494.6|110550.4|110500.4|110540.3|110490.3|46
1732157030000|2024-11-21 02:43:50|110543.7|110493.7|110541|110491|110545.9|110495.9|110539.9|110489.9|20
1732157040000|2024-11-21 02:44:00|110538.7|110488.7|110538.7|110488.7|110543.2|110493.2|110527.7|110477.7|42
1732157050000|2024-11-21 02:44:10|110540.5|110490.5|110537.7|110487.7|110540.5|110490.5|110532.9|110482.9|44
1732157060000|2024-11-21 02:44:20|110534.5|110484.5|110534.4|110484.4|110539.6|110489.6|110533.7|110483.7|24
1732157070000|2024-11-21 02:44:30|110530.3|110480.3|110535|110485|110537.8|110487.8|110530.3|110480.3|25
1732157080000|2024-11-21 02:44:40|110537.5|110487.5|110537|110487|110543.8|110493.8|110532.5|110482.5|47
1732157090000|2024-11-21 02:44:50|110537.1|110487.1|110539.3|110489.3|110549|110499|110532.5|110482.5|49
1732157100000|2024-11-21 02:45:00|110539.2|110489.2|110534.3|110484.3|110539.2|110489.2|110528.3|110478.3|43
1732157110000|2024-11-21 02:45:10|110534.2|110484.2|110535.9|110485.9|110537.2|110487.2|110530.3|110480.3|40
1732157120000|2024-11-21 02:45:20|110534.5|110484.5|110536.5|110486.5|110537.5|110487.5|110532.6|110482.6|43
1732157130000|2024-11-21 02:45:30|110537.3|110487.3|110534|110484|110540.3|110490.3|110530.4|110480.4|41
1732157140000|2024-11-21 02:45:40|110537.5|110487.5|110536|110486|110541.5|110491.5|110532.1|110482.1|37
1732157150000|2024-11-21 02:45:50|110537.8|110487.8|110543.4|110493.4|110543.8|110493.8|110537.7|110487.7|36
1732157160000|2024-11-21 02:46:00|110541.8|110491.8|110546.6|110496.6|110547.6|110497.6|110538.7|110488.7|41
1732157170000|2024-11-21 02:46:10|110543.3|110493.3|110543.7|110493.7|110549.3|110499.3|110536.8|110486.8|55
1732157180000|2024-11-21 02:46:20|110543.2|110493.2|110538.7|110488.7|110544.7|110494.7|110534.5|110484.5|39
1732157190000|2024-11-21 02:46:30|110540.4|110490.4|110538.2|110488.2|110547|110497|110534.9|110484.9|54
1732157200000|2024-11-21 02:46:40|110538.4|110488.4|110533.8|110483.8|110543.2|110493.2|110533.8|110483.8|52
1732157210000|2024-11-21 02:46:50|110537|110487|110528.6|110478.6|110538.2|110488.2|110528.6|110478.6|34
1732157220000|2024-11-21 02:47:00|110533.6|110483.6|110535.7|110485.7|110539.5|110489.5|110531.8|110481.8|45
1732157230000|2024-11-21 02:47:10|110533.9|110483.9|110537|110487|110541.8|110491.8|110533.9|110483.9|20
1732157240000|2024-11-21 02:47:20|110539.7|110489.7|110539.6|110489.6|110541.7|110491.7|110531.1|110481.1|39
1732157250000|2024-11-21 02:47:30|110535.6|110485.6|110538.2|110488.2|110540.6|110490.6|110532.6|110482.6|45
1732157260000|2024-11-21 02:47:40|110540.3|110490.3|110544.6|110494.6|110546.6|110496.6|110535.6|110485.6|47
1732157270000|2024-11-21 02:47:50|110542.7|110492.7|110535.6|110485.6|110544.6|110494.6|110535|110485|22
1732157280000|2024-11-21 02:48:00|110534.3|110484.3|110532.8|110482.8|110537.5|110487.5|110528.7|110478.7|21
1732157290000|2024-11-21 02:48:10|110530.9|110480.9|110529.5|110479.5|110536.1|110486.1|110526.7|110476.7|18
1732157300000|2024-11-21 02:48:20|110532.5|110482.5|110537.4|110487.4|110537.6|110487.6|110527.7|110477.7|28
1732157310000|2024-11-21 02:48:30|110533.3|110483.3|110535|110485|110542.6|110492.6|110533.3|110483.3|27
1732157320000|2024-11-21 02:48:40|110537.7|110487.7|110536|110486|110538|110488|110529.9|110479.9|24
1732157330000|2024-11-21 02:48:50|110535.7|110485.7|110535.2|110485.2|110538|110488|110530.6|110480.6|28
1732157340000|2024-11-21 02:49:00|110532.4|110482.4|110536.1|110486.1|110538|110488|110526.5|110476.5|33
1732157350000|2024-11-21 02:49:10|110533.8|110483.8|110535.9|110485.9|110539.5|110489.5|110529.4|110479.4|30
1732157360000|2024-11-21 02:49:20|110536.7|110486.7|110535.2|110485.2|110539|110489|110532.7|110482.7|26
1732157370000|2024-11-21 02:49:30|110532.9|110482.9|110534.6|110484.6|110539.4|110489.4|110532.4|110482.4|33
1732157380000|2024-11-21 02:49:40|110536.2|110486.2|110537.1|110487.1|110537.1|110487.1|110532.1|110482.1|16
1732157390000|2024-11-21 02:49:50|110536.4|110486.4|110537|110487|110538.6|110488.6|110535.1|110485.1|9
1732157400000|2024-11-21 02:50:00|110538.9|110488.9|110538.7|110488.7|110545.5|110495.5|110532.6|110482.6|18
1732157410000|2024-11-21 02:50:10|110537.4|110487.4|110533.6|110483.6|110537.4|110487.4|110532.3|110482.3|7
1732157420000|2024-11-21 02:50:20|110531.6|110481.6|110536.1|110486.1|110537.2|110487.2|110531.6|110481.6|8
1732157430000|2024-11-21 02:50:30|110535.7|110485.7|110536|110486|110538.3|110488.3|110534.5|110484.5|10
1732157440000|2024-11-21 02:50:40|110537|110487|110537.6|110487.6|110541.7|110491.7|110535.8|110485.8|29
1732157450000|2024-11-21 02:50:50|110537.5|110487.5|110548.3|110498.3|110550.5|110500.5|110535|110485|20
1732157460000|2024-11-21 02:51:00|110541.1|110491.1|110559.9|110509.9|110560.9|110510.9|110541.1|110491.1|46
1732157470000|2024-11-21 02:51:10|110561.2|110511.2|110559.5|110509.5|110566.4|110516.4|110554.5|110504.5|42
1732157480000|2024-11-21 02:51:20|110559.4|110509.4|110566.5|110516.5|110568.5|110518.5|110541.5|110491.5|52
1732157490000|2024-11-21 02:51:30|110566.2|110516.2|110559.7|110509.7|110566.2|110516.2|110558.5|110508.5|48
1732157500000|2024-11-21 02:51:40|110563|110513|110563.8|110513.8|110568.3|110518.3|110557.8|110507.8|64
1732157510000|2024-11-21 02:51:50|110563|110513|110557.5|110507.5|110564.6|110514.6|110554.9|110504.9|63
1732157520000|2024-11-21 02:52:00|110558.7|110508.7|110561.8|110511.8|110562|110512|110554.9|110504.9|69
1732157530000|2024-11-21 02:52:10|110561.7|110511.7|110557.2|110507.2|110567.9|110517.9|110555|110505|61
1732157540000|2024-11-21 02:52:20|110555.4|110505.4|110556.6|110506.6|110562.1|110512.1|110553.9|110503.9|64
1732157550000|2024-11-21 02:52:30|110559.6|110509.6|110558.5|110508.5|110562.6|110512.6|110552.1|110502.1|27
1732157560000|2024-11-21 02:52:40|110556.6|110506.6|110553.5|110503.5|110558.8|110508.8|110544.8|110494.8|60
1732157570000|2024-11-21 02:52:50|110549.9|110499.9|110541.7|110491.7|110552|110502|110540.8|110490.8|27
1732157580000|2024-11-21 02:53:00|110543.5|110493.5|110541.6|110491.6|110546.1|110496.1|110540.6|110490.6|20
1732157590000|2024-11-21 02:53:10|110544.7|110494.7|110541.6|110491.6|110544.7|110494.7|110538|110488|17
1732157600000|2024-11-21 02:53:20|110542.6|110492.6|110544.7|110494.7|110548.8|110498.8|110541.8|110491.8|12
1732157610000|2024-11-21 02:53:30|110547.1|110497.1|110545.1|110495.1|110547.1|110497.1|110542.4|110492.4|12
1732157620000|2024-11-21 02:53:40|110544.2|110494.2|110563.4|110513.4|110565.6|110515.6|110544.2|110494.2|50
1732157630000|2024-11-21 02:53:50|110560.4|110510.4|110559.8|110509.8|110564.1|110514.1|110559.4|110509.4|38
1732157640000|2024-11-21 02:54:00|110563.5|110513.5|110566.1|110516.1|110569.5|110519.5|110560|110510|43
1732157650000|2024-11-21 02:54:10|110565.8|110515.8|110567.5|110517.5|110571.8|110521.8|110562.4|110512.4|52
1732157660000|2024-11-21 02:54:20|110566.6|110516.6|110565.7|110515.7|110571.1|110521.1|110563.6|110513.6|25
1732157670000|2024-11-21 02:54:30|110563.4|110513.4|110555.1|110505.1|110568.5|110518.5|110548.8|110498.8|41
1732157680000|2024-11-21 02:54:40|110551.3|110501.3|110546|110496|110551.8|110501.8|110545.4|110495.4|27
1732157690000|2024-11-21 02:54:50|110546.8|110496.8|110552.2|110502.2|110553|110503|110545.5|110495.5|42
1732157700000|2024-11-21 02:55:00|110553.5|110503.5|110548.8|110498.8|110553.5|110503.5|110545.6|110495.6|28
1732157710000|2024-11-21 02:55:10|110549.2|110499.2|110549.8|110499.8|110551.9|110501.9|110547.4|110497.4|24
1732157720000|2024-11-21 02:55:20|110550|110500|110558.6|110508.6|110558.6|110508.6|110549.8|110499.8|24
1732157730000|2024-11-21 02:55:30|110560.1|110510.1|110555.3|110505.3|110564.5|110514.5|110550.6|110500.6|34
1732157740000|2024-11-21 02:55:40|110556.1|110506.1|110561.3|110511.3|110565.6|110515.6|110545.7|110495.7|56
1732157750000|2024-11-21 02:55:50|110564.9|110514.9|110553.1|110503.1|110564.9|110514.9|110545.7|110495.7|32
1732157760000|2024-11-21 02:56:00|110556.9|110506.9|110541.9|110491.9|110559|110509|110525.2|110475.2|46
1732157770000|2024-11-21 02:56:10|110542.6|110492.6|110537.9|110487.9|110545.7|110495.7|110537.9|110487.9|31
1732157780000|2024-11-21 02:56:20|110542.4|110492.4|110542.4|110492.4|110544.3|110494.3|110534.6|110484.6|41
1732157790000|2024-11-21 02:56:30|110542.2|110492.2|110540.7|110490.7|110544|110494|110534.5|110484.5|31
1732157800000|2024-11-21 02:56:40|110541.4|110491.4|110539.1|110489.1|110544.1|110494.1|110536.8|110486.8|44
1732157810000|2024-11-21 02:56:50|110540.6|110490.6|110538.4|110488.4|110543.7|110493.7|110534.6|110484.6|31
1732157820000|2024-11-21 02:57:00|110535.4|110485.4|110541.9|110491.9|110544.5|110494.5|110534.3|110484.3|33
1732157830000|2024-11-21 02:57:10|110544.2|110494.2|110543.7|110493.7|110546.5|110496.5|110543.7|110493.7|9
1732157840000|2024-11-21 02:57:20|110541.7|110491.7|110542.6|110492.6|110544.2|110494.2|110537.2|110487.2|31
1732157850000|2024-11-21 02:57:30|110544.2|110494.2|110545.9|110495.9|110546.4|110496.4|110539.9|110489.9|28
1732157860000|2024-11-21 02:57:40|110543.6|110493.6|110542.4|110492.4|110547.6|110497.6|110539.5|110489.5|17
1732157870000|2024-11-21 02:57:50|110542.3|110492.3|110544.7|110494.7|110546.5|110496.5|110541.8|110491.8|15
1732157880000|2024-11-21 02:58:00|110541.5|110491.5|110530.5|110505.5|110546.7|110506.9|110528.9|110489.1|22
1732157890000|2024-11-21 02:58:10|110530.6|110505.6|110545.8|110495.8|110549.2|110510.8|110529.9|110489.2|50
1732157900000|2024-11-21 02:58:20|110546.3|110496.3|110546.6|110496.6|110546.6|110496.6|110544.2|110494.2|5
1732157910000|2024-11-21 02:58:30|110546.7|110496.7|110532.3|110507.3|110548.9|110509.1|110526.8|110489.2|36
1732157920000|2024-11-21 02:58:40|110529.8|110504.8|110554.7|110504.7|110556.1|110514.8|110529.8|110493.6|37
1732157930000|2024-11-21 02:58:50|110552.8|110502.8|110549.6|110499.6|110553.8|110503.8|110547.8|110497.8|46
1732157940000|2024-11-21 02:59:00|110549.4|110499.4|110548.6|110498.6|110551.3|110501.3|110545.9|110495.9|32
1732157950000|2024-11-21 02:59:10|110548|110498|110548.2|110498.2|110549.9|110499.9|110548|110498|8
1732157960000|2024-11-21 02:59:20|110544.7|110494.7|110544.1|110494.1|110545.3|110495.3|110542.4|110492.4|20
1732157970000|2024-11-21 02:59:30|110545.1|110495.1|110548.3|110498.3|110548.3|110498.3|110544.8|110494.8|17
1732157980000|2024-11-21 02:59:40|110550.6|110500.6|110550.2|110500.2|110555.8|110505.8|110546.5|110496.5|35
1732157990000|2024-11-21 02:59:50|110551.1|110501.1|110552|110502|110557.3|110507.3|110547.4|110497.4|41
1732158000000|2024-11-21 03:00:00|110554|110504|110545.2|110495.2|110555|110505|110543.4|110493.4|35
1732158010000|2024-11-21 03:00:10|110546|110496|110545.5|110495.5|110552.9|110502.9|110540.1|110490.1|32
1732158020000|2024-11-21 03:00:20|110543.5|110493.5|110534.4|110484.4|110545.1|110495.1|110534.4|110484.4|24
1732158030000|2024-11-21 03:00:30|110536.4|110486.4|110535|110485|110537.7|110487.7|110533.3|110483.3|42
1732158040000|2024-11-21 03:00:40|110534|110484|110543.9|110493.9|110550.4|110500.4|110528.4|110478.4|53
1732158050000|2024-11-21 03:00:50|110544.2|110494.2|110547.9|110497.9|110550|110500|110544.2|110494.2|38
1732158060000|2024-11-21 03:01:00|110550.2|110500.2|110550.3|110500.3|110556.7|110506.7|110546.2|110496.2|43
1732158070000|2024-11-21 03:01:10|110549.8|110499.8|110551.8|110501.8|110553.3|110503.3|110548.5|110498.5|19
1732158080000|2024-11-21 03:01:20|110547|110497|110543.7|110493.7|110554.9|110504.9|110542.7|110492.7|42
1732158090000|2024-11-21 03:01:30|110551|110501|110554.6|110504.6|110556.2|110506.2|110548|110498|18
1732158100000|2024-11-21 03:01:40|110556.2|110506.2|110555.1|110505.1|110557.9|110507.9|110544.5|110494.5|51
1732158110000|2024-11-21 03:01:50|110556.8|110506.8|110560.5|110510.5|110560.8|110510.8|110552.8|110502.8|29
1732158120000|2024-11-21 03:02:00|110558|110508|110556.2|110506.2|110563.1|110513.1|110548.1|110498.1|33
1732158130000|2024-11-21 03:02:10|110553.3|110503.3|110549|110499|110557.1|110507.1|110549|110499|26
1732158140000|2024-11-21 03:02:20|110550.4|110500.4|110559.4|110509.4|110562.5|110512.5|110546.7|110496.7|35
1732158150000|2024-11-21 03:02:30|110560.8|110510.8|110565|110515|110567.2|110530.9|110551.5|110509.1|58
1732158160000|2024-11-21 03:02:40|110565.2|110515.2|110560.3|110510.3|110565.2|110515.2|110558.5|110508.5|12
1732158170000|2024-11-21 03:02:50|110560.6|110510.6|110566.2|110516.2|110566.2|110516.2|110558.7|110508.7|15
1732158180000|2024-11-21 03:03:00|110564.7|110514.7|110561.9|110511.9|110564.7|110514.7|110560.2|110510.2|16
1732158190000|2024-11-21 03:03:10|110562.1|110512.1|110563.1|110513.1|110567.6|110517.6|110559.5|110509.5|50
1732158200000|2024-11-21 03:03:20|110564.5|110514.5|110557.9|110507.9|110566.2|110516.2|110557.3|110507.3|27
1732158210000|2024-11-21 03:03:30|110558.2|110508.2|110562.5|110512.5|110565.6|110525.4|110546.1|110506.3|45
1732158220000|2024-11-21 03:03:40|110564.8|110514.8|110566.1|110516.1|110573.2|110523.2|110559|110509|47
1732158230000|2024-11-21 03:03:50|110566.5|110516.5|110573.4|110523.4|110573.4|110523.4|110561.9|110511.9|42
1732158240000|2024-11-21 03:04:00|110573.5|110523.5|110568.2|110518.2|110575.6|110525.6|110562.3|110512.3|41
1732158250000|2024-11-21 03:04:10|110568|110518|110564.7|110514.7|110570.3|110520.3|110563|110513|33
1732158260000|2024-11-21 03:04:20|110561.2|110511.2|110560.2|110510.2|110563.4|110513.4|110559.4|110509.4|13
1732158270000|2024-11-21 03:04:30|110560.8|110510.8|110563.9|110513.9|110563.9|110513.9|110555.7|110505.7|7
1732158280000|2024-11-21 03:04:40|110559.6|110509.6|110561.5|110511.5|110564.8|110514.8|110559.5|110509.5|17
1732158290000|2024-11-21 03:04:50|110560|110510|110563|110513|110563.9|110513.9|110560|110510|10
1732158300000|2024-11-21 03:05:00|110563.9|110513.9|110565.2|110515.2|110567|110517|110560.5|110510.5|15
1732158310000|2024-11-21 03:05:10|110565.1|110515.1|110566.1|110516.1|110568.3|110518.3|110562.9|110512.9|15
1732158320000|2024-11-21 03:05:20|110566.7|110516.7|110565.9|110515.9|110567.2|110517.2|110565|110515|9
1732158330000|2024-11-21 03:05:30|110567.2|110517.2|110567.1|110517.1|110567.2|110517.2|110566.4|110516.4|3
1732158340000|2024-11-21 03:05:40|110564.5|110514.5|110555.2|110505.2|110564.5|110514.5|110553.9|110503.9|29
1732158350000|2024-11-21 03:05:50|110557.8|110507.8|110552.6|110502.6|110557.8|110507.8|110547|110497|18
1732158360000|2024-11-21 03:06:00|110554|110504|110558.2|110508.2|110562.2|110512.2|110552.6|110502.6|37
1732158370000|2024-11-21 03:06:10|110559.2|110509.2|110559.4|110509.4|110560.7|110510.7|110556.1|110506.1|23
1732158380000|2024-11-21 03:06:20|110559.5|110509.5|110560.3|110510.3|110561.5|110511.5|110557.5|110507.5|17
1732158390000|2024-11-21 03:06:30|110559.8|110509.8|110564.5|110514.5|110566.5|110516.5|110550.3|110500.3|33
1732158400000|2024-11-21 03:06:40|110561.6|110511.6|110570.3|110520.3|110570.3|110520.3|110561.6|110511.6|9
1732158410000|2024-11-21 03:06:50|110568.4|110518.4|110563.5|110513.5|110575.3|110525.3|110563.5|110513.5|33
1732158420000|2024-11-21 03:07:00|110565.9|110515.9|110570.7|110520.7|110574.9|110524.9|110565.9|110515.9|14
1732158430000|2024-11-21 03:07:10|110570.8|110520.8|110571.9|110521.9|110573.9|110523.9|110569.1|110519.1|15
1732158440000|2024-11-21 03:07:20|110569|110519|110571.9|110521.9|110576|110526|110568.2|110518.2|29
1732158450000|2024-11-21 03:07:30|110571.8|110521.8|110568|110518|110574.8|110524.8|110566.3|110516.3|16
1732158460000|2024-11-21 03:07:40|110568.3|110518.3|110567.5|110517.5|110568.3|110518.3|110566.8|110516.8|6
1732158470000|2024-11-21 03:07:50|110567.4|110517.4|110571.9|110521.9|110576.6|110526.6|110567.4|110517.4|21
1732158480000|2024-11-21 03:08:00|110573.2|110523.2|110564.3|110514.3|110573.2|110523.2|110562.3|110512.3|31
1732158490000|2024-11-21 03:08:10|110563.5|110513.5|110563.7|110513.7|110564.1|110514.1|110561.9|110511.9|5
1732158500000|2024-11-21 03:08:20|110564.3|110514.3|110564.3|110514.3|110564.3|110514.3|110564.3|110514.3|1
1732158510000|2024-11-21 03:08:30|110571.4|110521.4|110571.6|110521.6|110574.8|110524.8|110567|110517|39
1732158520000|2024-11-21 03:08:40|110572|110522|110573.3|110523.3|110573.6|110523.6|110569.4|110519.4|8
1732158530000|2024-11-21 03:08:50|110575.2|110525.2|110576.3|110526.3|110578.8|110528.8|110570.7|110520.7|14
1732158540000|2024-11-21 03:09:00|110575.1|110525.1|110581.3|110531.3|110584.2|110534.2|110575.1|110525.1|41
1732158550000|2024-11-21 03:09:10|110580.9|110530.9|110576.8|110526.8|110584.1|110534.1|110572.6|110522.6|44
1732158560000|2024-11-21 03:09:20|110577.2|110527.2|110577.4|110527.4|110579.1|110529.1|110576.9|110526.9|6
1732158570000|2024-11-21 03:09:30|110577.3|110527.3|110581.5|110531.5|110581.6|110531.6|110576.2|110526.2|14
1732158580000|2024-11-21 03:09:40|110589.2|110539.2|110597.1|110547.1|110597.4|110547.4|110583.9|110533.9|44
1732158590000|2024-11-21 03:09:50|110595.4|110545.4|110589.9|110539.9|110596.9|110546.9|110586.5|110536.5|70
1732158600000|2024-11-21 03:10:00|110593.8|110543.8|110593.9|110543.9|110596.7|110546.7|110589.5|110539.5|65
1732158610000|2024-11-21 03:10:10|110594.8|110544.8|110593.4|110543.4|110597.9|110547.9|110591.7|110541.7|36
1732158620000|2024-11-21 03:10:20|110595|110545|110592.9|110542.9|110598|110548|110589.3|110539.3|34
1732158630000|2024-11-21 03:10:30|110589.1|110539.1|110593.2|110543.2|110595.5|110545.5|110587.6|110537.6|63
1732158640000|2024-11-21 03:10:40|110590.6|110540.6|110595.6|110545.6|110596.3|110546.3|110589.1|110539.1|36
1732158650000|2024-11-21 03:10:50|110596.4|110546.4|110595|110545|110598.1|110548.1|110593.9|110543.9|10
1732158660000|2024-11-21 03:11:00|110596.5|110546.5|110595.3|110545.3|110598.3|110548.3|110591|110541|42
1732158670000|2024-11-21 03:11:10|110592.5|110542.5|110594.7|110544.7|110597.8|110547.8|110592.2|110542.2|25
1732158680000|2024-11-21 03:11:20|110596.3|110546.3|110593.7|110543.7|110598.9|110548.9|110592.5|110542.5|43
1732158690000|2024-11-21 03:11:30|110594.1|110544.1|110586.3|110536.3|110594.1|110544.1|110586.3|110536.3|31
1732158700000|2024-11-21 03:11:40|110582.9|110532.9|110571.1|110521.1|110582.9|110532.9|110569.8|110519.8|42
1732158710000|2024-11-21 03:11:50|110572.4|110522.4|110570.6|110520.6|110578.3|110528.3|110569.8|110519.8|30
1732158720000|2024-11-21 03:12:00|110574.6|110524.6|110570.6|110520.6|110575.3|110525.3|110565.5|110515.5|40
1732158730000|2024-11-21 03:12:10|110571.9|110521.9|110575.6|110525.6|110575.6|110525.6|110568.7|110518.7|39
1732158740000|2024-11-21 03:12:20|110573.9|110523.9|110574.5|110524.5|110575.2|110525.2|110569.5|110519.5|39
1732158750000|2024-11-21 03:12:30|110569.6|110519.6|110574.4|110524.4|110576.3|110526.3|110564.8|110514.8|55
1732158760000|2024-11-21 03:12:40|110575.2|110525.2|110569.8|110519.8|110575.2|110525.2|110569.8|110519.8|19
1732158770000|2024-11-21 03:12:50|110571.3|110521.3|110566.3|110516.3|110572.3|110522.3|110560.4|110510.4|32
1732158780000|2024-11-21 03:13:00|110573.8|110523.8|110571.9|110521.9|110576.2|110526.2|110566.2|110516.2|51
1732158790000|2024-11-21 03:13:10|110572.3|110522.3|110566.3|110516.3|110574.1|110524.1|110563.2|110513.2|33
1732158800000|2024-11-21 03:13:20|110571.5|110521.5|110563.2|110513.2|110572.2|110522.2|110562.2|110512.2|39
1732158810000|2024-11-21 03:13:30|110564.9|110514.9|110562.6|110512.6|110565.7|110515.7|110561.1|110511.1|30
1732158820000|2024-11-21 03:13:40|110563.8|110513.8|110564.5|110514.5|110566.5|110516.5|110556.9|110506.9|23
1732158830000|2024-11-21 03:13:50|110565.3|110515.3|110572.3|110522.3|110574.6|110524.6|110562.6|110512.6|51
1732158840000|2024-11-21 03:14:00|110573.3|110523.3|110572.5|110522.5|110574.7|110524.7|110567.9|110517.9|19
1732158850000|2024-11-21 03:14:10|110570.2|110520.2|110572.7|110522.7|110574.7|110524.7|110566|110516|30
1732158860000|2024-11-21 03:14:20|110573.1|110523.1|110560.8|110535.8|110576.2|110537.4|110554.3|110515.8|38
1732158870000|2024-11-21 03:14:30|110559.7|110534.7|110557.1|110532.1|110575.4|110536.9|110554.6|110515.6|21
1732158880000|2024-11-21 03:14:40|110566.3|110516.3|110571.5|110521.5|110576.9|110526.9|110566.3|110516.3|17
1732158890000|2024-11-21 03:14:50|110570.2|110520.2|110572.6|110522.6|110572.6|110522.6|110567.9|110517.9|7
1732158900000|2024-11-21 03:15:00|110571.1|110521.1|110573.8|110523.8|110574.3|110524.3|110564.8|110514.8|19
1732158910000|2024-11-21 03:15:10|110573.9|110523.9|110570.5|110520.5|110573.9|110523.9|110565.4|110515.4|19
1732158920000|2024-11-21 03:15:20|110570.6|110520.6|110566.9|110516.9|110570.6|110520.6|110565.9|110515.9|11
1732158930000|2024-11-21 03:15:30|110569.2|110519.2|110568.8|110518.8|110571.2|110521.2|110566.8|110516.8|18
1732158940000|2024-11-21 03:15:40|110569.4|110519.4|110567.5|110517.5|110570.7|110520.7|110565.5|110515.5|29
1732158950000|2024-11-21 03:15:50|110567.3|110517.3|110565.5|110515.5|110568.2|110518.2|110559.3|110509.3|25
1732158960000|2024-11-21 03:16:00|110570|110520|110547.2|110497.2|110570|110520|110535.4|110485.4|71
1732158970000|2024-11-21 03:16:10|110543.4|110493.4|110548.6|110498.6|110554.2|110504.2|110538.9|110488.9|65
1732158980000|2024-11-21 03:16:20|110547.8|110497.8|110541.8|110491.8|110551.8|110501.8|110540.2|110490.2|68
1732158990000|2024-11-21 03:16:30|110540.6|110490.6|110545.4|110495.4|110549.4|110499.4|110535.9|110485.9|67
1732159000000|2024-11-21 03:16:40|110549.2|110499.2|110545.1|110495.1|110549.2|110499.2|110540.9|110490.9|45
1732159010000|2024-11-21 03:16:50|110546.6|110496.6|110546.1|110496.1|110547.4|110497.4|110537.4|110487.4|33
1732159020000|2024-11-21 03:17:00|110547.7|110497.7|110556.8|110506.8|110558.3|110508.3|110538.3|110488.3|52
1732159030000|2024-11-21 03:17:10|110551.7|110501.7|110556.3|110506.3|110564|110514|110548.3|110498.3|56
1732159040000|2024-11-21 03:17:20|110555.6|110505.6|110551.6|110501.6|110563.6|110513.6|110547.1|110497.1|61
1732159050000|2024-11-21 03:17:30|110551.2|110501.2|110564.2|110514.2|110565.4|110515.4|110547.9|110497.9|49
1732159060000|2024-11-21 03:17:40|110562.5|110512.5|110562.9|110512.9|110567.4|110517.4|110553.7|110503.7|38
1732159070000|2024-11-21 03:17:50|110552.1|110502.1|110567|110517|110570.5|110520.5|110552.1|110502.1|52
1732159080000|2024-11-21 03:18:00|110568.8|110518.8|110560.8|110510.8|110573.4|110523.4|110555.8|110505.8|54
1732159090000|2024-11-21 03:18:10|110558.2|110508.2|110569.2|110519.2|110570.9|110520.9|110556.7|110506.7|33
1732159100000|2024-11-21 03:18:20|110569|110519|110571|110521|110571|110521|110568.2|110518.2|26
1732159110000|2024-11-21 03:18:30|110569.3|110519.3|110569.1|110519.1|110571|110521|110567.5|110517.5|15
1732159120000|2024-11-21 03:18:40|110568.3|110518.3|110565.9|110515.9|110573|110523|110565.9|110515.9|29
1732159130000|2024-11-21 03:18:50|110567.3|110517.3|110561.8|110511.8|110571.6|110521.6|110560.8|110510.8|43
1732159140000|2024-11-21 03:19:00|110558.7|110508.7|110564.7|110514.7|110564.8|110514.8|110557.1|110507.1|15
1732159150000|2024-11-21 03:19:10|110561.8|110511.8|110570.4|110520.4|110572.3|110522.3|110561.4|110511.4|42
1732159160000|2024-11-21 03:19:20|110572.1|110522.1|110571.5|110521.5|110573.5|110523.5|110567.9|110517.9|22
1732159170000|2024-11-21 03:19:30|110572.7|110522.7|110574.5|110524.5|110579.2|110529.2|110571.9|110521.9|38
1732159180000|2024-11-21 03:19:40|110568.8|110518.8|110573.6|110523.6|110576.9|110526.9|110568.8|110518.8|24
1732159190000|2024-11-21 03:19:50|110573.7|110523.7|110576.7|110526.7|110577.5|110527.5|110569.4|110519.4|20
1732159200000|2024-11-21 03:20:00|110576.3|110526.3|110577.8|110527.8|110582.9|110532.9|110575.3|110525.3|42
1732159210000|2024-11-21 03:20:10|110579.9|110529.9|110578.1|110528.1|110579.9|110529.9|110572.3|110522.3|11
1732159220000|2024-11-21 03:20:20|110578.7|110528.7|110577.2|110527.2|110578.7|110528.7|110577.1|110527.1|5
1732159230000|2024-11-21 03:20:30|110576.9|110526.9|110578.3|110528.3|110580.4|110530.4|110575.2|110525.2|11
1732159240000|2024-11-21 03:20:40|110578|110528|110576.6|110526.6|110578.8|110528.8|110574.9|110524.9|4
1732159250000|2024-11-21 03:20:50|110574.2|110524.2|110578|110528|110580|110530|110570.8|110520.8|23
1732159260000|2024-11-21 03:21:00|110576|110526|110572.8|110522.8|110580.8|110530.8|110571.1|110521.1|36
1732159270000|2024-11-21 03:21:10|110572.4|110522.4|110572.5|110522.5|110572.5|110522.5|110572.4|110522.4|2
1732159280000|2024-11-21 03:21:20|110572.4|110522.4|110572|110522|110572.4|110522.4|110570.1|110520.1|3
1732159290000|2024-11-21 03:21:30|110571.9|110521.9|110571.3|110521.3|110573.8|110523.8|110568.6|110518.6|13
1732159300000|2024-11-21 03:21:40|110571.4|110521.4|110571.3|110521.3|110571.4|110521.4|110571.3|110521.3|2
1732159310000|2024-11-21 03:21:50|110572.1|110522.1|110573.2|110523.2|110573.2|110523.2|110572.1|110522.1|4
1732159320000|2024-11-21 03:22:00|110574.6|110524.6|110573.1|110523.1|110583.8|110533.8|110571|110521|22
1732159330000|2024-11-21 03:22:10|110573|110523|110573.4|110523.4|110575|110525|110570|110520|9
1732159340000|2024-11-21 03:22:20|110569|110519|110566.2|110516.2|110575.4|110525.4|110566.2|110516.2|21
1732159350000|2024-11-21 03:22:30|110566.3|110516.3|110569.6|110519.6|110572.5|110522.5|110565.5|110515.5|20
1732159360000|2024-11-21 03:22:40|110570|110520|110573.8|110523.8|110574.1|110524.1|110569.7|110519.7|18
1732159370000|2024-11-21 03:22:50|110571.8|110521.8|110572|110522|110572|110522|110568.2|110518.2|5
1732159380000|2024-11-21 03:23:00|110573.4|110523.4|110569.7|110519.7|110579|110529|110566.9|110516.9|32
1732159390000|2024-11-21 03:23:10|110571.5|110521.5|110571.2|110521.2|110571.8|110521.8|110565.8|110515.8|33
1732159400000|2024-11-21 03:23:20|110565.1|110515.1|110565.2|110515.2|110570.7|110520.7|110562.9|110512.9|36
1732159410000|2024-11-21 03:23:30|110563|110513|110565.7|110515.7|110569.7|110519.7|110562.8|110512.8|22
1732159420000|2024-11-21 03:23:40|110566.1|110516.1|110566|110516|110566.4|110516.4|110564.7|110514.7|8
1732159430000|2024-11-21 03:23:50|110566.1|110516.1|110562.1|110512.1|110566.2|110516.2|110560.4|110510.4|22
1732159440000|2024-11-21 03:24:00|110562|110512|110542.1|110492.1|110562|110512|110542.1|110492.1|61
1732159450000|2024-11-21 03:24:10|110540.8|110490.8|110544.3|110494.3|110547.5|110497.5|110540.8|110490.8|48
1732159460000|2024-11-21 03:24:20|110546.7|110496.7|110543.8|110493.8|110551.3|110501.3|110542|110492|47
1732159470000|2024-11-21 03:24:30|110544.7|110494.7|110544.6|110494.6|110551|110501|110540.9|110490.9|44
1732159480000|2024-11-21 03:24:40|110543.7|110493.7|110546.4|110496.4|110548.1|110498.1|110539.8|110489.8|40
1732159490000|2024-11-21 03:24:50|110543.9|110493.9|110546.2|110496.2|110548.2|110498.2|110543.2|110493.2|20
1732159500000|2024-11-21 03:25:00|110545|110495|110542|110492|110550.1|110500.1|110538.7|110488.7|41
1732159510000|2024-11-21 03:25:10|110540.3|110490.3|110536.2|110486.2|110542.5|110492.5|110531.2|110481.2|42
1732159520000|2024-11-21 03:25:20|110535.2|110485.2|110534.8|110484.8|110540.7|110490.7|110529.3|110479.3|32
1732159530000|2024-11-21 03:25:30|110536.2|110486.2|110535.1|110485.1|110539.2|110489.2|110535.1|110485.1|20
1732159540000|2024-11-21 03:25:40|110533.1|110483.1|110532.1|110482.1|110539.1|110489.1|110531.8|110481.8|38
1732159550000|2024-11-21 03:25:50|110538.6|110488.6|110536.3|110486.3|110540.3|110490.3|110534.8|110484.8|24
1732159560000|2024-11-21 03:26:00|110538.3|110488.3|110537.6|110487.6|110541.8|110491.8|110532|110482|45
1732159570000|2024-11-21 03:26:10|110534.9|110484.9|110534.8|110484.8|110539.2|110489.2|110533.4|110483.4|33
1732159580000|2024-11-21 03:26:20|110534.9|110484.9|110538.5|110488.5|110539.7|110489.7|110534.9|110484.9|25
1732159590000|2024-11-21 03:26:30|110536.7|110486.7|110537.2|110487.2|110539.5|110489.5|110534.5|110484.5|14
1732159600000|2024-11-21 03:26:40|110537.6|110487.6|110536.8|110486.8|110537.8|110487.8|110533.5|110483.5|23
1732159610000|2024-11-21 03:26:50|110536.9|110486.9|110538.7|110488.7|110540.4|110490.4|110536.7|110486.7|17
1732159620000|2024-11-21 03:27:00|110538.3|110488.3|110538.5|110488.5|110540|110490|110535.1|110485.1|20
1732159630000|2024-11-21 03:27:10|110535.9|110485.9|110540.3|110490.3|110541.7|110491.7|110535.9|110485.9|18
1732159640000|2024-11-21 03:27:20|110540.7|110490.7|110542.4|110492.4|110545.7|110495.7|110537.9|110487.9|24
1732159650000|2024-11-21 03:27:30|110541.6|110491.6|110548.4|110498.4|110550.3|110500.3|110540.8|110490.8|16
1732159660000|2024-11-21 03:27:40|110554.4|110504.4|110548.6|110498.6|110554.4|110504.4|110544.2|110494.2|28
1732159670000|2024-11-21 03:27:50|110548.5|110498.5|110544.5|110494.5|110551.4|110501.4|110543.8|110493.8|11
1732159680000|2024-11-21 03:28:00|110545.3|110495.3|110541.6|110491.6|110547.6|110497.6|110541.6|110491.6|15
1732159690000|2024-11-21 03:28:10|110540.8|110490.8|110539.5|110489.5|110541.8|110491.8|110537.1|110487.1|22
1732159700000|2024-11-21 03:28:20|110541|110491|110541.7|110491.7|110543.4|110493.4|110539.6|110489.6|6
1732159710000|2024-11-21 03:28:30|110538.5|110488.5|110539.7|110489.7|110542.3|110492.3|110536.4|110486.4|18
1732159720000|2024-11-21 03:28:40|110540.8|110490.8|110540.5|110490.5|110542.4|110492.4|110538.6|110488.6|8
1732159730000|2024-11-21 03:28:50|110541.7|110491.7|110542.9|110492.9|110544.7|110494.7|110538.7|110488.7|14
1732159740000|2024-11-21 03:29:00|110541.8|110491.8|110542.2|110492.2|110543.3|110493.3|110540.4|110490.4|9
1732159750000|2024-11-21 03:29:10|110539.2|110489.2|110538.3|110488.3|110542.2|110492.2|110534.6|110484.6|27
1732159760000|2024-11-21 03:29:20|110537.1|110487.1|110535.4|110485.4|110538.4|110488.4|110533.9|110483.9|23
1732159770000|2024-11-21 03:29:30|110536.2|110486.2|110537.7|110487.7|110541.9|110491.9|110534.6|110484.6|36
1732159780000|2024-11-21 03:29:40|110536.2|110486.2|110536.7|110486.7|110539.3|110489.3|110535.9|110485.9|16
1732159790000|2024-11-21 03:29:50|110538.4|110488.4|110539.6|110489.6|110540.5|110490.5|110536.3|110486.3|12
1732159800000|2024-11-21 03:30:00|110540|110490|110538.5|110488.5|110542.8|110492.8|110536.1|110486.1|21
1732159810000|2024-11-21 03:30:10|110538.2|110488.2|110537.5|110487.5|110538.4|110488.4|110522.2|110472.2|48
1732159820000|2024-11-21 03:30:20|110537.3|110487.3|110539.8|110489.8|110542.2|110492.2|110535.2|110485.2|30
1732159830000|2024-11-21 03:30:30|110537.4|110487.4|110535.3|110485.3|110538.8|110488.8|110534|110484|24
1732159840000|2024-11-21 03:30:40|110535.4|110485.4|110528.5|110478.5|110538.8|110488.8|110528.5|110478.5|48
1732159850000|2024-11-21 03:30:50|110525.8|110475.8|110520.8|110470.8|110532.4|110482.4|110513.6|110463.6|69
1732159860000|2024-11-21 03:31:00|110517.8|110467.8|110517.6|110467.6|110523.9|110473.9|110512.2|110462.2|44
1732159870000|2024-11-21 03:31:10|110515.3|110465.3|110518.6|110468.6|110520.5|110470.5|110515.1|110465.1|61
1732159880000|2024-11-21 03:31:20|110517|110467|110512.5|110462.5|110520.6|110470.6|110509.1|110459.1|56
1732159890000|2024-11-21 03:31:30|110513.3|110463.3|110520.2|110470.2|110524|110474|110513.3|110463.3|49
1732159900000|2024-11-21 03:31:40|110523.9|110473.9|110533.4|110483.4|110535.2|110494.9|110517.5|110469.9|45
1732159910000|2024-11-21 03:31:50|110532.3|110482.3|110536.6|110486.6|110537.3|110487.3|110531.2|110481.2|22
1732159920000|2024-11-21 03:32:00|110535|110485|110533.9|110483.9|110537.8|110487.8|110528.5|110478.5|25
1732159930000|2024-11-21 03:32:10|110535.6|110485.6|110535.3|110485.3|110535.7|110485.7|110532.2|110482.2|15
1732159940000|2024-11-21 03:32:20|110533.5|110483.5|110532.8|110482.8|110534.7|110484.7|110530.5|110480.5|21
1732159950000|2024-11-21 03:32:30|110531.3|110481.3|110538.5|110488.5|110541.6|110491.6|110530.3|110480.3|43
1732159960000|2024-11-21 03:32:40|110540.6|110490.6|110540.6|110490.6|110543.6|110493.6|110537|110487|59
1732159970000|2024-11-21 03:32:50|110539.2|110489.2|110537.2|110487.2|110544.8|110494.8|110536.3|110486.3|37
1732159980000|2024-11-21 03:33:00|110535.2|110485.2|110537.5|110487.5|110537.5|110487.5|110535.2|110485.2|4
1732159990000|2024-11-21 03:33:10|110537.4|110487.4|110537.4|110487.4|110537.4|110487.4|110537.4|110487.4|1
1732160000000|2024-11-21 03:33:20|110535.7|110485.7|110538.8|110488.8|110540.7|110490.7|110530.6|110480.6|37
1732160010000|2024-11-21 03:33:30|110539.1|110489.1|110529|110479|110539.1|110489.1|110517|110467|30
1732160020000|2024-11-21 03:33:40|110527.6|110477.6|110514.5|110464.5|110529|110479|110514.2|110464.2|64
1732160030000|2024-11-21 03:33:50|110515.1|110465.1|110521.5|110471.5|110524.4|110474.4|110513.3|110463.3|59
1732160040000|2024-11-21 03:34:00|110524.3|110474.3|110524.7|110474.7|110526.4|110476.4|110515.3|110465.3|36
1732160050000|2024-11-21 03:34:10|110524.5|110474.5|110524|110474|110529.3|110479.3|110520.9|110470.9|48
1732160060000|2024-11-21 03:34:20|110522.9|110472.9|110520.6|110470.6|110525.4|110475.4|110517.9|110467.9|44
1732160070000|2024-11-21 03:34:30|110519.5|110469.5|110521.4|110471.4|110524|110474|110519.5|110469.5|10
1732160080000|2024-11-21 03:34:40|110520.8|110470.8|110521.3|110471.3|110522.9|110472.9|110515.7|110465.7|25
1732160090000|2024-11-21 03:34:50|110517.3|110467.3|110520.5|110470.5|110521.2|110471.2|110513.3|110463.3|11
1732160100000|2024-11-21 03:35:00|110518.2|110468.2|110519.6|110469.6|110519.9|110469.9|110515.6|110465.6|9
1732160110000|2024-11-21 03:35:10|110518.2|110468.2|110519.4|110469.4|110519.4|110469.4|110517.5|110467.5|5
1732160120000|2024-11-21 03:35:20|110519.5|110469.5|110524.9|110474.9|110525.8|110475.8|110519.3|110469.3|11
1732160130000|2024-11-21 03:35:30|110526.8|110476.8|110523.5|110473.5|110527.6|110477.6|110520.6|110470.6|33
1732160140000|2024-11-21 03:35:40|110524.2|110474.2|110511.6|110461.6|110524.2|110474.2|110507.3|110457.3|13
1732160150000|2024-11-21 03:35:50|110511.4|110461.4|110502.8|110452.8|110512.6|110462.6|110491|110441|52
1732160160000|2024-11-21 03:36:00|110501.4|110451.4|110503.4|110453.4|110507.7|110457.7|110495.9|110445.9|57
1732160170000|2024-11-21 03:36:10|110502.1|110452.1|110501.9|110451.9|110503.3|110453.3|110501.3|110451.3|10
1732160180000|2024-11-21 03:36:20|110501.8|110451.8|110504.5|110454.5|110508.1|110458.1|110501.8|110451.8|16
1732160190000|2024-11-21 03:36:30|110504.8|110454.8|110505.1|110455.1|110506.8|110456.8|110504.8|110454.8|11
1732160200000|2024-11-21 03:36:40|110506.8|110456.8|110492.4|110442.4|110507.6|110457.6|110491|110441|50
1732160210000|2024-11-21 03:36:50|110493.9|110443.9|110501.5|110451.5|110504|110454|110491.6|110441.6|44
1732160220000|2024-11-21 03:37:00|110501.8|110451.8|110498.7|110448.7|110502|110452|110498.7|110448.7|7
1732160230000|2024-11-21 03:37:10|110489.5|110439.5|110495.3|110445.3|110499.9|110449.9|110483|110433|57
1732160240000|2024-11-21 03:37:20|110495.5|110445.5|110491|110441|110498.8|110448.8|110482.4|110432.4|67
1732160250000|2024-11-21 03:37:30|110486.9|110436.9|110493.3|110443.3|110501|110451|110486.9|110436.9|38
1732160260000|2024-11-21 03:37:40|110497|110447|110497.2|110447.2|110497.3|110447.3|110497|110447|5
1732160270000|2024-11-21 03:37:50|110497.1|110447.1|110492.2|110442.2|110497.2|110447.2|110492.2|110442.2|3
1732160280000|2024-11-21 03:38:00|110494|110444|110491.9|110441.9|110503.1|110453.1|110487.5|110437.5|38
1732160290000|2024-11-21 03:38:10|110493.5|110443.5|110496.1|110446.1|110497.4|110447.4|110490.2|110440.2|41
1732160300000|2024-11-21 03:38:20|110492.7|110442.7|110496.4|110446.4|110499.8|110449.8|110492.7|110442.7|52
1732160310000|2024-11-21 03:38:30|110497.1|110447.1|110504.3|110454.3|110511.7|110461.7|110494.2|110444.2|67
1732160320000|2024-11-21 03:38:40|110503.5|110453.5|110505.2|110455.2|110507.4|110457.4|110503.5|110453.5|19
1732160330000|2024-11-21 03:38:50|110503.6|110453.6|110503.4|110453.4|110506.6|110456.6|110500.5|110450.5|42
1732160340000|2024-11-21 03:39:00|110505.2|110455.2|110502.4|110452.4|110505.6|110455.6|110492.7|110442.7|39
1732160350000|2024-11-21 03:39:10|110504.2|110454.2|110502.8|110452.8|110504.3|110454.3|110502.6|110452.6|8
1732160360000|2024-11-21 03:39:20|110502.9|110452.9|110503.3|110453.3|110504.8|110454.8|110497.2|110447.2|22
1732160370000|2024-11-21 03:39:30|110503.1|110453.1|110502.3|110452.3|110505.4|110455.4|110501.2|110451.2|17
1732160380000|2024-11-21 03:39:40|110504.5|110454.5|110494.2|110444.2|110505.2|110455.2|110491.7|110441.7|15
1732160390000|2024-11-21 03:39:50|110495.9|110445.9|110497.3|110447.3|110499.6|110449.6|110495.9|110445.9|19
1732160400000|2024-11-21 03:40:00|110497.4|110447.4|110497.7|110447.7|110500.5|110450.5|110495.4|110445.4|17
1732160410000|2024-11-21 03:40:10|110500.1|110450.1|110491.8|110441.8|110500.1|110450.1|110489.5|110439.5|18
1732160420000|2024-11-21 03:40:20|110485|110435|110482.1|110432.1|110493.2|110443.2|110480|110430|56
1732160430000|2024-11-21 03:40:30|110483.8|110433.8|110483.1|110433.1|110490.3|110440.3|110481.4|110431.4|27
1732160440000|2024-11-21 03:40:40|110483.2|110433.2|110486.6|110436.6|110493.1|110443.1|110478.7|110428.7|28
1732160450000|2024-11-21 03:40:50|110483.1|110433.1|110489.1|110439.1|110491.1|110441.1|110481.9|110431.9|29
1732160460000|2024-11-21 03:41:00|110489.6|110439.6|110492.3|110442.3|110492.6|110442.6|110489.2|110439.2|5
1732160470000|2024-11-21 03:41:10|110492.8|110442.8|110493.4|110443.4|110496.9|110446.9|110492.8|110442.8|5
1732160480000|2024-11-21 03:41:20|110495.1|110445.1|110498.1|110448.1|110500.5|110450.5|110489.9|110439.9|42
1732160490000|2024-11-21 03:41:30|110499.4|110449.4|110495.4|110445.4|110502|110452|110487.5|110437.5|24
1732160500000|2024-11-21 03:41:40|110494.3|110444.3|110492.3|110442.3|110494.4|110444.4|110492|110442|11
1732160510000|2024-11-21 03:41:50|110493.5|110443.5|110490.3|110440.3|110494.4|110444.4|110485.9|110435.9|20
1732160520000|2024-11-21 03:42:00|110487.8|110437.8|110481.1|110431.1|110487.8|110437.8|110479.6|110429.6|16
1732160530000|2024-11-21 03:42:10|110480.9|110430.9|110486.1|110436.1|110489|110439|110476.7|110426.7|25
1732160540000|2024-11-21 03:42:20|110489.3|110439.3|110486|110436|110489.3|110439.3|110483.6|110433.6|12
1732160550000|2024-11-21 03:42:30|110486.1|110436.1|110498.1|110448.1|110501.3|110451.3|110486.1|110436.1|27
1732160560000|2024-11-21 03:42:40|110498|110448|110503.9|110453.9|110503.9|110453.9|110497.7|110447.7|11
1732160570000|2024-11-21 03:42:50|110505.1|110455.1|110504.8|110454.8|110506.5|110456.5|110502|110452|18
1732160580000|2024-11-21 03:43:00|110507.1|110457.1|110515.9|110465.9|110515.9|110465.9|110504.2|110454.2|30
1732160590000|2024-11-21 03:43:10|110515.7|110465.7|110512.2|110462.2|110515.7|110465.7|110508.6|110458.6|28
1732160600000|2024-11-21 03:43:20|110514.2|110464.2|110512.6|110462.6|110515.2|110465.2|110508.3|110458.3|13
1732160610000|2024-11-21 03:43:30|110512.3|110462.3|110519.2|110469.2|110519.7|110469.7|110507.5|110457.5|21
1732160620000|2024-11-21 03:43:40|110518.7|110468.7|110519.9|110469.9|110522.4|110472.4|110513.2|110463.2|32
1732160630000|2024-11-21 03:43:50|110517.4|110467.4|110513|110463|110517.4|110467.4|110510.5|110460.5|13
1732160640000|2024-11-21 03:44:00|110517|110467|110510.1|110460.1|110517|110467|110507.5|110457.5|8
1732160650000|2024-11-21 03:44:10|110510.3|110460.3|110509.1|110459.1|110510.3|110460.3|110506.2|110456.2|9
1732160660000|2024-11-21 03:44:20|110506.2|110456.2|110513.5|110463.5|110516.3|110466.3|110506.2|110456.2|27
1732160670000|2024-11-21 03:44:30|110514|110464|110520.7|110470.7|110523.2|110473.2|110513|110463|23
1732160680000|2024-11-21 03:44:40|110519.1|110469.1|110520.2|110470.2|110520.5|110470.5|110511.1|110461.1|47
1732160690000|2024-11-21 03:44:50|110518.9|110468.9|110515.4|110465.4|110525.8|110475.8|110512.5|110462.5|44
1732160700000|2024-11-21 03:45:00|110511.9|110461.9|110535.1|110485.1|110535.1|110485.1|110510.2|110460.2|42
1732160710000|2024-11-21 03:45:10|110536.9|110486.9|110536.1|110486.1|110538.4|110488.4|110533.9|110483.9|11
1732160720000|2024-11-21 03:45:20|110534.3|110484.3|110536.9|110486.9|110538.1|110488.1|110519.6|110469.6|24
1732160730000|2024-11-21 03:45:30|110534.6|110484.6|110536|110486|110539.4|110489.4|110529.9|110479.9|33
1732160740000|2024-11-21 03:45:40|110536.5|110486.5|110536.4|110486.4|110536.5|110486.5|110536.4|110486.4|2
1732160750000|2024-11-21 03:45:50|110537.6|110487.6|110537.2|110487.2|110537.6|110487.6|110537.2|110487.2|4
1732160760000|2024-11-21 03:46:00|110537.1|110487.1|110515.2|110465.2|110537.1|110487.1|110512.1|110462.1|51
1732160770000|2024-11-21 03:46:10|110513.9|110463.9|110511.9|110461.9|110516.5|110466.5|110510.3|110460.3|40
1732160780000|2024-11-21 03:46:20|110514|110464|110512.5|110462.5|110514.2|110464.2|110511|110461|18
1732160790000|2024-11-21 03:46:30|110513.1|110463.1|110510.6|110460.6|110514.2|110464.2|110509.3|110459.3|39
1732160800000|2024-11-21 03:46:40|110510.4|110460.4|110509.8|110459.8|110511.2|110461.2|110507.2|110457.2|37
1732160810000|2024-11-21 03:46:50|110509.4|110459.4|110509.7|110459.7|110511|110461|110508|110458|9
1732160820000|2024-11-21 03:47:00|110511.2|110461.2|110510|110460|110511.3|110461.3|110510|110460|5
1732160830000|2024-11-21 03:47:10|110506.4|110456.4|110510|110460|110512.4|110462.4|110506.4|110456.4|20
1732160840000|2024-11-21 03:47:20|110510.1|110460.1|110516.6|110466.6|110519.2|110469.2|110510.1|110460.1|16
1732160850000|2024-11-21 03:47:30|110516.7|110466.7|110519.7|110469.7|110526.8|110476.8|110514.8|110464.8|28
1732160860000|2024-11-21 03:47:40|110521.9|110471.9|110520.8|110470.8|110530|110480|110513.3|110463.3|47
1732160870000|2024-11-21 03:47:50|110517.8|110467.8|110529.3|110479.3|110530.7|110480.7|110517.8|110467.8|46
1732160880000|2024-11-21 03:48:00|110532.2|110482.2|110521.7|110471.7|110532.2|110482.2|110516.1|110466.1|45
1732160890000|2024-11-21 03:48:10|110519|110469|110520.1|110470.1|110524.1|110474.1|110516.8|110466.8|23
1732160900000|2024-11-21 03:48:20|110517.9|110467.9|110519.9|110469.9|110520.5|110470.5|110517.6|110467.6|11
1732160910000|2024-11-21 03:48:30|110520.1|110470.1|110517.4|110467.4|110522.6|110472.6|110514.6|110464.6|26
1732160920000|2024-11-21 03:48:40|110518.4|110468.4|110506.3|110481.3|110523.3|110482.4|110506.3|110468|14
1732160930000|2024-11-21 03:48:50|110506.2|110481.2|110500.8|110475.8|110506.8|110481.8|110500|110475|26
1732160940000|2024-11-21 03:49:00|110503.4|110478.4|110505.9|110480.9|110506.3|110481.3|110503.4|110478.4|8
1732160950000|2024-11-21 03:49:10|110505.4|110480.4|110503|110478|110507.8|110482.8|110499.2|110474.2|37
1732160960000|2024-11-21 03:49:20|110501.2|110476.2|110500.9|110475.9|110506|110481|110499.1|110474.1|16
1732160970000|2024-11-21 03:49:30|110501.9|110476.9|110512.5|110462.5|110521.2|110477.2|110498.2|110460.3|21
1732160980000|2024-11-21 03:49:40|110512.7|110462.7|110514.3|110464.3|110521|110471|110511.8|110461.8|24
1732160990000|2024-11-21 03:49:50|110514.1|110464.1|110510.7|110460.7|110522.9|110472.9|110508.3|110458.3|25
1732161000000|2024-11-21 03:50:00|110512.7|110462.7|110510.9|110460.9|110514.4|110464.4|110508|110458|15
1732161010000|2024-11-21 03:50:10|110511.7|110461.7|110512.2|110462.2|110514.1|110464.1|110509.4|110459.4|18
1732161020000|2024-11-21 03:50:20|110512.3|110462.3|110509.2|110459.2|110512.3|110462.3|110506.2|110456.2|38
1732161030000|2024-11-21 03:50:30|110511|110461|110510.9|110460.9|110513.1|110463.1|110505.2|110455.2|40
1732161040000|2024-11-21 03:50:40|110511.2|110461.2|110506.5|110456.5|110513.1|110463.1|110504.4|110454.4|38
1732161050000|2024-11-21 03:50:50|110508.8|110458.8|110506.5|110456.5|110508.8|110458.8|110502.7|110452.7|19
1732161060000|2024-11-21 03:51:00|110507.9|110457.9|110508|110458|110511.1|110461.1|110503.5|110453.5|45
1732161070000|2024-11-21 03:51:10|110506.6|110456.6|110507.9|110457.9|110511.7|110461.7|110506.6|110456.6|13
1732161080000|2024-11-21 03:51:20|110510|110460|110512.5|110462.5|110514.1|110464.1|110504.1|110454.1|42
1732161090000|2024-11-21 03:51:30|110511.7|110461.7|110509.8|110459.8|110512.2|110462.2|110506.3|110456.3|17
1732161100000|2024-11-21 03:51:40|110511.2|110461.2|110506.7|110456.7|110511.8|110461.8|110506.4|110456.4|27
1732161110000|2024-11-21 03:51:50|110508.7|110458.7|110506.5|110456.5|110508.7|110458.7|110505.2|110455.2|7
1732161120000|2024-11-21 03:52:00|110502.8|110452.8|110495.5|110445.5|110507.4|110457.4|110490.3|110440.3|40
1732161130000|2024-11-21 03:52:10|110492.3|110442.3|110495|110445|110495|110445|110491.9|110441.9|6
1732161140000|2024-11-21 03:52:20|110499.2|110449.2|110501.4|110451.4|110504|110454|110491.7|110441.7|24
1732161150000|2024-11-21 03:52:30|110500|110450|110502.8|110452.8|110505.9|110455.9|110500|110450|13
1732161170000|2024-11-21 03:52:50|110503.1|110453.1|110503.7|110453.7|110509.5|110459.5|110502.8|110452.8|47
1732161180000|2024-11-21 03:53:00|110505.8|110455.8|110508.2|110458.2|110510|110460|110503.4|110453.4|17
1732161190000|2024-11-21 03:53:10|110511.4|110461.4|110509.2|110459.2|110513.5|110463.5|110507.3|110457.3|13
1732161200000|2024-11-21 03:53:20|110510.4|110460.4|110508|110458|110513.6|110463.6|110499|110449|28
1732161210000|2024-11-21 03:53:30|110508.4|110458.4|110508.1|110458.1|110510.7|110460.7|110504.8|110454.8|25
1732161220000|2024-11-21 03:53:40|110505.7|110455.7|110507.6|110457.6|110511.6|110461.6|110504.9|110454.9|47
1732161230000|2024-11-21 03:53:50|110509.8|110459.8|110511.7|110461.7|110514.2|110464.2|110505.9|110455.9|30
1732161240000|2024-11-21 03:54:00|110507.2|110457.2|110507.9|110457.9|110509.9|110459.9|110502.5|110452.5|31
1732161250000|2024-11-21 03:54:10|110508.1|110458.1|110506.5|110456.5|110509.3|110459.3|110502.1|110452.1|19
1732161260000|2024-11-21 03:54:20|110508.2|110458.2|110510|110460|110512.6|110462.6|110505.6|110455.6|30
1732161270000|2024-11-21 03:54:30|110510.5|110460.5|110505.8|110455.8|110514.2|110464.2|110501.1|110451.1|52
1732161280000|2024-11-21 03:54:40|110506.2|110456.2|110505.5|110455.5|110508.1|110458.1|110502.6|110452.6|16
1732161290000|2024-11-21 03:54:50|110506.5|110456.5|110508.8|110458.8|110509.9|110459.9|110505.6|110455.6|39
1732161300000|2024-11-21 03:55:00|110510.2|110460.2|110506.4|110456.4|110510.2|110460.2|110506.1|110456.1|10
1732161310000|2024-11-21 03:55:10|110509.1|110459.1|110501.1|110451.1|110509.1|110459.1|110491.8|110441.8|39
1732161320000|2024-11-21 03:55:20|110499.4|110449.4|110505.4|110455.4|110506.8|110466.3|110491.3|110449.4|15
1732161330000|2024-11-21 03:55:30|110504.3|110454.3|110505.1|110455.1|110508.9|110458.9|110503.6|110453.6|18
1732161340000|2024-11-21 03:55:40|110502|110452|110504.1|110454.1|110504.1|110454.1|110489.9|110439.9|49
1732161350000|2024-11-21 03:55:50|110504.8|110454.8|110492.1|110442.1|110504.8|110454.8|110487.3|110437.3|46
1732161360000|2024-11-21 03:56:00|110496.9|110446.9|110496.3|110446.3|110502.8|110452.8|110488.8|110438.8|37
1732161370000|2024-11-21 03:56:10|110496.2|110446.2|110496.4|110446.4|110496.4|110446.4|110493.4|110443.4|4
1732161380000|2024-11-21 03:56:20|110496.5|110446.5|110492.9|110442.9|110502.5|110452.5|110490.7|110440.7|16
1732161390000|2024-11-21 03:56:30|110495.8|110445.8|110491.9|110441.9|110495.8|110445.8|110488.4|110438.4|18
1732161400000|2024-11-21 03:56:40|110489.1|110439.1|110496.7|110446.7|110496.7|110446.7|110488.4|110438.4|23
1732161410000|2024-11-21 03:56:50|110498.3|110448.3|110493.1|110443.1|110501.9|110451.9|110488.8|110438.8|30
1732161420000|2024-11-21 03:57:00|110493.2|110443.2|110485.6|110460.6|110496.3|110463.1|110478.6|110442.8|21
1732161430000|2024-11-21 03:57:10|110481.6|110456.6|110500.3|110450.3|110504.3|110465.1|110481.6|110443.2|27
1732161440000|2024-11-21 03:57:20|110498.8|110448.8|110503.8|110453.8|110504.1|110454.1|110498.7|110448.7|18
1732161450000|2024-11-21 03:57:30|110500.3|110450.3|110505.9|110455.9|110506.4|110456.4|110499.9|110449.9|41
1732161460000|2024-11-21 03:57:40|110507.5|110457.5|110496.5|110471.5|110513.7|110473.1|110494.5|110454.7|37
1732161470000|2024-11-21 03:57:50|110497.3|110472.3|110500.1|110475.1|110502.5|110477.5|110497.3|110472.3|34
1732161480000|2024-11-21 03:58:00|110498.5|110473.5|110498.5|110473.5|110500.2|110475.2|110495.4|110470.4|15
1732161490000|2024-11-21 03:58:10|110498.4|110473.4|110503.5|110453.5|110503.5|110473.4|110485.9|110453.5|22
1732161500000|2024-11-21 03:58:20|110502.1|110452.1|110499.3|110449.3|110506.5|110456.5|110499|110449|46
1732161510000|2024-11-21 03:58:30|110500.1|110450.1|110506.5|110456.5|110508.3|110458.3|110498.9|110448.9|42
1732161520000|2024-11-21 03:58:40|110507.3|110457.3|110507.4|110457.4|110509.7|110459.7|110502.9|110452.9|24
1732161530000|2024-11-21 03:58:50|110509.1|110459.1|110505.6|110455.6|110509.4|110459.4|110503.6|110453.6|31
1732161540000|2024-11-21 03:59:00|110503.9|110453.9|110505.8|110455.8|110507.6|110457.6|110501.8|110451.8|19
1732161550000|2024-11-21 03:59:10|110503.6|110453.6|110505.9|110455.9|110507.3|110457.3|110503.5|110453.5|18
1732161560000|2024-11-21 03:59:20|110503.3|110453.3|110504.6|110454.6|110505.6|110455.6|110503.3|110453.3|5
1732161570000|2024-11-21 03:59:30|110503.3|110453.3|110485.8|110460.8|110503.9|110461.1|110485.8|110441.2|28
1732161580000|2024-11-21 03:59:40|110484.3|110459.3|110486.7|110461.7|110488.2|110463.2|110478.6|110453.6|20
1732161590000|2024-11-21 03:59:50|110486.6|110461.6|110492.9|110442.9|110498.6|110465.9|110480.1|110441|33
1732161600000|2024-11-21 04:00:00|110494.3|110444.3|110490.8|110440.8|110494.3|110444.3|110484.7|110434.7|31
1732161610000|2024-11-21 04:00:10|110491.8|110441.8|110489.8|110439.8|110492.3|110442.3|110482.3|110432.3|37
1732161620000|2024-11-21 04:00:20|110488.9|110438.9|110492.1|110442.1|110493|110443|110484.6|110434.6|24
1732161630000|2024-11-21 04:00:30|110489.3|110439.3|110485.5|110435.5|110491.3|110441.3|110484.2|110434.2|40
1732161640000|2024-11-21 04:00:40|110487.5|110437.5|110482.6|110432.6|110493.2|110443.2|110478.2|110428.2|63
1732161650000|2024-11-21 04:00:50|110481|110431|110476.7|110426.7|110486.6|110436.6|110474.1|110424.1|55
1732161660000|2024-11-21 04:01:00|110477.6|110427.6|110477.8|110427.8|110485.9|110435.9|110473.4|110423.4|39
1732161670000|2024-11-21 04:01:10|110476.4|110426.4|110478.3|110428.3|110480.6|110430.6|110470.7|110420.7|51
1732161680000|2024-11-21 04:01:20|110480.3|110430.3|110473.9|110423.9|110483.8|110433.8|110472.2|110422.2|27
1732161690000|2024-11-21 04:01:30|110474.9|110424.9|110477.2|110427.2|110479.7|110429.7|110471.9|110421.9|46
1732161700000|2024-11-21 04:01:40|110475.6|110425.6|110474.2|110424.2|110479.5|110429.5|110471.8|110421.8|42
1732161710000|2024-11-21 04:01:50|110476.3|110426.3|110473.9|110423.9|110478.2|110428.2|110470.5|110420.5|38
1732161720000|2024-11-21 04:02:00|110473.8|110423.8|110473.4|110423.4|110477|110427|110471.4|110421.4|30
1732161730000|2024-11-21 04:02:10|110475.6|110425.6|110475.4|110425.4|110477.6|110427.6|110470|110420|54
1732161740000|2024-11-21 04:02:20|110473.4|110423.4|110456.9|110406.9|110479.2|110429.2|110455.1|110405.1|51
1732161750000|2024-11-21 04:02:30|110459.3|110409.3|110456.4|110406.4|110462.3|110412.3|110454.9|110404.9|35
1732161760000|2024-11-21 04:02:40|110457.5|110407.5|110457.4|110407.4|110468.8|110418.8|110455.3|110405.3|31
1732161770000|2024-11-21 04:02:50|110456.7|110406.7|110455.5|110405.5|110465.3|110415.3|110453.7|110403.7|35
1732161780000|2024-11-21 04:03:00|110461.6|110411.6|110453.5|110403.5|110465.5|110415.5|110453.5|110403.5|26
1732161790000|2024-11-21 04:03:10|110453|110403|110453.1|110403.1|110458.8|110408.8|110453|110403|24
1732161800000|2024-11-21 04:03:20|110454.3|110404.3|110454.6|110404.6|110460.9|110410.9|110452.9|110402.9|17
1732161810000|2024-11-21 04:03:30|110456.2|110406.2|110457.9|110407.9|110461.8|110411.8|110451.5|110401.5|27
1732161820000|2024-11-21 04:03:40|110457.2|110407.2|110457.6|110407.6|110462.7|110412.7|110454.5|110404.5|17
1732161830000|2024-11-21 04:03:50|110455.7|110405.7|110456.3|110406.3|110467.4|110417.4|110455.2|110405.2|37
1732161840000|2024-11-21 04:04:00|110459.7|110409.7|110455.4|110405.4|110463.2|110413.2|110453.3|110403.3|26
1732161850000|2024-11-21 04:04:10|110455.5|110405.5|110458.5|110408.5|110464.2|110414.2|110452.7|110402.7|17
1732161860000|2024-11-21 04:04:20|110461.3|110411.3|110460.5|110410.5|110464.7|110414.7|110455.8|110405.8|19
1732161870000|2024-11-21 04:04:30|110457.7|110407.7|110472|110422|110474.4|110424.4|110457.7|110407.7|24
1732161880000|2024-11-21 04:04:40|110474|110424|110475.9|110425.9|110480.1|110430.1|110470.3|110420.3|34
1732161890000|2024-11-21 04:04:50|110473.9|110423.9|110476.6|110426.6|110478.3|110428.3|110473.1|110423.1|13
1732161900000|2024-11-21 04:05:00|110476.5|110426.5|110474.2|110424.2|110480|110430|110470.5|110420.5|25
1732161910000|2024-11-21 04:05:10|110477|110427|110476.3|110426.3|110477|110427|110473.2|110423.2|15
1732161920000|2024-11-21 04:05:20|110476|110426|110477.8|110427.8|110482.3|110432.3|110475.1|110425.1|20
1732161930000|2024-11-21 04:05:30|110480.2|110430.2|110479.7|110429.7|110483.9|110433.9|110476.4|110426.4|19
1732161940000|2024-11-21 04:05:40|110481.1|110431.1|110480.2|110430.2|110481.7|110431.7|110478.6|110428.6|7
1732161950000|2024-11-21 04:05:50|110480.3|110430.3|110480.7|110430.7|110480.7|110430.7|110480.3|110430.3|2
1732161960000|2024-11-21 04:06:00|110478.9|110428.9|110477.1|110427.1|110480.2|110430.2|110475.1|110425.1|19
1732161970000|2024-11-21 04:06:10|110477|110427|110476.6|110426.6|110477|110427|110475.3|110425.3|6
1732161980000|2024-11-21 04:06:20|110476.7|110426.7|110476.5|110426.5|110476.7|110426.7|110475.2|110425.2|6
1732161990000|2024-11-21 04:06:30|110476.6|110426.6|110479.2|110429.2|110481.7|110431.7|110474.1|110424.1|17
1732162000000|2024-11-21 04:06:40|110480.6|110430.6|110479.6|110429.6|110480.6|110430.6|110469.9|110419.9|15
1732162010000|2024-11-21 04:06:50|110478.2|110428.2|110478.4|110428.4|110479|110429|110472.7|110422.7|19
1732162020000|2024-11-21 04:07:00|110479.3|110429.3|110480.3|110430.3|110482.7|110432.7|110478.5|110428.5|10
1732162030000|2024-11-21 04:07:10|110478.6|110428.6|110483.3|110433.3|110483.3|110433.3|110475.7|110425.7|12
1732162040000|2024-11-21 04:07:20|110480.1|110430.1|110486.9|110436.9|110490.6|110440.6|110480.1|110430.1|15
1732162050000|2024-11-21 04:07:30|110488.9|110438.9|110482.4|110432.4|110488.9|110438.9|110479|110429|25
1732162060000|2024-11-21 04:07:40|110481.5|110431.5|110486.1|110436.1|110487.6|110437.6|110481.5|110431.5|10
1732162070000|2024-11-21 04:07:50|110487.7|110437.7|110494.8|110444.8|110498.6|110448.6|110487.7|110437.7|22
1732162080000|2024-11-21 04:08:00|110496.6|110446.6|110498.8|110448.8|110501.6|110451.6|110491.6|110441.6|26
1732162090000|2024-11-21 04:08:10|110501.7|110451.7|110490.4|110440.4|110502.5|110452.5|110487.9|110437.9|15
1732162100000|2024-11-21 04:08:20|110486.8|110436.8|110490.4|110440.4|110493.4|110443.4|110486.4|110436.4|36
1732162110000|2024-11-21 04:08:30|110485.4|110435.4|110486.3|110436.3|110491.5|110441.5|110482.9|110432.9|25
1732162120000|2024-11-21 04:08:40|110484.8|110434.8|110486.8|110436.8|110489.9|110439.9|110482.9|110432.9|24
1732162130000|2024-11-21 04:08:50|110484.6|110434.6|110485.4|110435.4|110487.3|110437.3|110484.6|110434.6|5
1732162140000|2024-11-21 04:09:00|110484.7|110434.7|110476.9|110426.9|110486.6|110436.6|110476.6|110426.6|23
1732162150000|2024-11-21 04:09:10|110475.9|110425.9|110475.5|110425.5|110477.4|110427.4|110471.5|110421.5|19
1732162160000|2024-11-21 04:09:20|110472|110422|110474|110424|110476.1|110426.1|110471|110421|24
1732162170000|2024-11-21 04:09:30|110473.8|110423.8|110481.5|110431.5|110485.3|110435.3|110470.9|110420.9|24
1732162180000|2024-11-21 04:09:40|110480.7|110430.7|110479.7|110429.7|110485.5|110435.5|110477.7|110427.7|19
1732162190000|2024-11-21 04:09:50|110478.8|110428.8|110482.5|110432.5|110484.4|110434.4|110478.8|110428.8|6
1732162200000|2024-11-21 04:10:00|110482.8|110432.8|110486.1|110436.1|110489.2|110439.2|110480.5|110430.5|18
1732162210000|2024-11-21 04:10:10|110486|110436|110484.8|110434.8|110486.2|110436.2|110481.5|110431.5|27
1732162220000|2024-11-21 04:10:20|110483.4|110433.4|110489.3|110439.3|110490.2|110440.2|110481.8|110431.8|33
1732162230000|2024-11-21 04:10:30|110484.9|110434.9|110472.1|110447.1|110489.8|110449.6|110472.1|110433.8|10
1732162240000|2024-11-21 04:10:40|110472.2|110447.2|110472.6|110447.6|110473.3|110448.3|110471.2|110446.2|6
1732162250000|2024-11-21 04:10:50|110472.8|110447.8|110473|110448|110473.7|110448.7|110472.8|110447.8|8
1732162260000|2024-11-21 04:11:00|110471|110446|110465.4|110440.4|110471|110446|110462.9|110437.9|13
1732162270000|2024-11-21 04:11:10|110465.8|110440.8|110469.8|110444.8|110475|110450|110465.8|110440.8|16
1732162280000|2024-11-21 04:11:20|110468.2|110443.2|110466.3|110441.3|110469.5|110444.5|110463.3|110438.3|15
1732162290000|2024-11-21 04:11:30|110466.1|110441.1|110461.9|110436.9|110467.3|110442.3|110461.9|110436.9|16
1732162300000|2024-11-21 04:11:40|110458.3|110433.3|110463.9|110438.9|110474.2|110449.2|110457.3|110432.3|29
1732162310000|2024-11-21 04:11:50|110464.1|110439.1|110457.1|110432.1|110464.1|110439.1|110457.1|110432.1|10
1732162320000|2024-11-21 04:12:00|110456.9|110431.9|110471.8|110421.8|110476.3|110432|110456.9|110414.8|21
1732162330000|2024-11-21 04:12:10|110471.4|110421.4|110469.3|110419.3|110471.4|110421.4|110464|110414|34
1732162340000|2024-11-21 04:12:20|110469.1|110419.1|110469.4|110419.4|110469.4|110419.4|110469.1|110419.1|4
1732162350000|2024-11-21 04:12:30|110469.3|110419.3|110472|110422|110474.9|110424.9|110466.5|110416.5|17
1732162360000|2024-11-21 04:12:40|110472.2|110422.2|110471.6|110421.6|110472.2|110422.2|110470.8|110420.8|6
1732162370000|2024-11-21 04:12:50|110472.4|110422.4|110478.1|110428.1|110481.1|110431.1|110471.9|110421.9|58
1732162380000|2024-11-21 04:13:00|110477.6|110427.6|110480.5|110430.5|110484.5|110434.5|110474.3|110424.3|33
1732162390000|2024-11-21 04:13:10|110482|110432|110485.8|110435.8|110485.9|110435.9|110479.3|110429.3|36
1732162400000|2024-11-21 04:13:20|110483.7|110433.7|110487.8|110437.8|110492.3|110442.3|110483.7|110433.7|20
1732162410000|2024-11-21 04:13:30|110486.6|110436.6|110491.6|110441.6|110492|110442|110484.8|110434.8|15
1732162420000|2024-11-21 04:13:40|110491.4|110441.4|110498.2|110448.2|110499.1|110449.1|110491.4|110441.4|5
1732162430000|2024-11-21 04:13:50|110497.4|110447.4|110500.2|110450.2|110503.6|110453.6|110496.8|110446.8|17
1732162440000|2024-11-21 04:14:00|110500.6|110450.6|110501.3|110451.3|110508.5|110458.5|110499.9|110449.9|34
1732162450000|2024-11-21 04:14:10|110499.5|110449.5|110491.3|110441.3|110502.7|110452.7|110488.5|110438.5|58
1732162460000|2024-11-21 04:14:20|110491.6|110441.6|110496.9|110446.9|110497.7|110447.7|110491.3|110441.3|23
1732162470000|2024-11-21 04:14:30|110493.5|110443.5|110490.7|110440.7|110493.5|110443.5|110488.6|110438.6|29
1732162480000|2024-11-21 04:14:40|110490.3|110440.3|110490.9|110440.9|110490.9|110440.9|110489.9|110439.9|4
1732162490000|2024-11-21 04:14:50|110491|110441|110490.9|110440.9|110491|110441|110490.9|110440.9|2
1732162500000|2024-11-21 04:15:00|110486.9|110436.9|110471.1|110421.1|110486.9|110436.9|110470|110420|46
1732162510000|2024-11-21 04:15:10|110478.5|110428.5|110473.4|110423.4|110478.5|110428.5|110469.5|110419.5|53
1732162520000|2024-11-21 04:15:20|110473.2|110423.2|110470.5|110420.5|110476.1|110426.1|110468|110418|33
1732162530000|2024-11-21 04:15:30|110474.2|110424.2|110472.5|110422.5|110478.8|110428.8|110467.9|110417.9|49
1732162540000|2024-11-21 04:15:40|110472.3|110422.3|110471.1|110421.1|110475.2|110425.2|110468.2|110418.2|30
1732162550000|2024-11-21 04:15:50|110470.3|110420.3|110471.6|110421.6|110477.8|110427.8|110469.9|110419.9|40
1732162560000|2024-11-21 04:16:00|110469.8|110419.8|110475.5|110425.5|110477.6|110427.6|110468.6|110418.6|40
1732162570000|2024-11-21 04:16:10|110476.5|110426.5|110483.9|110433.9|110485.7|110445.9|110470.9|110423.3|35
1732162580000|2024-11-21 04:16:20|110480|110430|110476.7|110426.7|110482.7|110432.7|110476.7|110426.7|18
1732162590000|2024-11-21 04:16:30|110476.4|110426.4|110478.7|110428.7|110480.6|110430.6|110475.8|110425.8|16
1732162600000|2024-11-21 04:16:40|110478.8|110428.8|110477.4|110427.4|110483.3|110433.3|110475.5|110425.5|22
1732162610000|2024-11-21 04:16:50|110476.1|110426.1|110478.8|110428.8|110479.8|110429.8|110475.7|110425.7|13
1732162620000|2024-11-21 04:17:00|110479.4|110429.4|110480.1|110430.1|110482|110432|110475.8|110425.8|12
1732162630000|2024-11-21 04:17:10|110480.2|110430.2|110480.1|110430.1|110480.5|110430.5|110477.5|110427.5|7
1732162640000|2024-11-21 04:17:20|110476.7|110426.7|110480.6|110430.6|110484.1|110434.1|110475.2|110425.2|19
1732162650000|2024-11-21 04:17:30|110481.5|110431.5|110480.3|110430.3|110482.5|110432.5|110478.8|110428.8|14
1732162660000|2024-11-21 04:17:40|110481.8|110431.8|110482.3|110432.3|110482.3|110432.3|110481.8|110431.8|2
1732162670000|2024-11-21 04:17:50|110484.1|110434.1|110483|110433|110484.1|110434.1|110482.8|110432.8|4
1732162680000|2024-11-21 04:18:00|110483.3|110433.3|110479.7|110429.7|110485.1|110435.1|110478.1|110428.1|18
1732162690000|2024-11-21 04:18:10|110479.8|110429.8|110479.8|110429.8|110479.8|110429.8|110479.8|110429.8|1
1732162700000|2024-11-21 04:18:20|110480.4|110430.4|110483.9|110433.9|110491.7|110441.7|110478.4|110428.4|34
1732162710000|2024-11-21 04:18:30|110483.5|110433.5|110487.8|110437.8|110488.8|110438.8|110481.8|110431.8|30
1732162720000|2024-11-21 04:18:40|110486.4|110436.4|110480.3|110430.3|110487.2|110437.2|110478.7|110428.7|39
1732162730000|2024-11-21 04:18:50|110479.6|110429.6|110493.4|110443.4|110495.2|110445.2|110478.2|110428.2|34
1732162740000|2024-11-21 04:19:00|110492.8|110442.8|110497.3|110447.3|110498.8|110448.8|110492.3|110442.3|23
1732162750000|2024-11-21 04:19:10|110496.5|110446.5|110499.6|110449.6|110500.9|110450.9|110492.5|110442.5|17
1732162760000|2024-11-21 04:19:20|110501.2|110451.2|110501.9|110451.9|110503.3|110453.3|110499.4|110449.4|7
1732162770000|2024-11-21 04:19:30|110500.4|110450.4|110501.4|110451.4|110502.8|110452.8|110499.3|110449.3|20
1732162780000|2024-11-21 04:19:40|110504.3|110454.3|110504.3|110454.3|110506|110456|110501.6|110451.6|16
1732162790000|2024-11-21 04:19:50|110504.4|110454.4|110503.3|110453.3|110508.7|110458.7|110501.3|110451.3|8
1732162800000|2024-11-21 04:20:00|110500.9|110450.9|110502.9|110452.9|110504.7|110454.7|110500.4|110450.4|11
1732162810000|2024-11-21 04:20:10|110504.4|110454.4|110501.5|110451.5|110507|110457|110499|110449|6
1732162820000|2024-11-21 04:20:20|110502.3|110452.3|110503.1|110453.1|110507.3|110457.3|110498.4|110448.4|40
1732162830000|2024-11-21 04:20:30|110503.7|110453.7|110499.6|110449.6|110503.9|110453.9|110495.5|110445.5|7
1732162840000|2024-11-21 04:20:40|110503|110453|110502.2|110452.2|110503|110453|110501|110451|5
1732162850000|2024-11-21 04:20:50|110502.1|110452.1|110500.4|110450.4|110503.7|110453.7|110500.3|110450.3|8
1732162860000|2024-11-21 04:21:00|110501.9|110451.9|110500.9|110450.9|110503.1|110453.1|110498.8|110448.8|14
1732162870000|2024-11-21 04:21:10|110501|110451|110501|110451|110501|110451|110501|110451|1
1732162880000|2024-11-21 04:21:20|110500.9|110450.9|110500|110450|110501|110451|110499.3|110449.3|4
1732162890000|2024-11-21 04:21:30|110497.6|110447.6|110491.7|110441.7|110499.6|110449.6|110487.3|110437.3|53
1732162900000|2024-11-21 04:21:40|110492.4|110442.4|110490.9|110440.9|110493.1|110443.1|110487.1|110437.1|27
1732162910000|2024-11-21 04:21:50|110490.7|110440.7|110491.5|110441.5|110497.6|110447.6|110486.1|110436.1|19
1732162920000|2024-11-21 04:22:00|110493.9|110443.9|110490.8|110440.8|110495.1|110455.9|110474.3|110437.6|29
1732162930000|2024-11-21 04:22:10|110490.6|110440.6|110492.3|110442.3|110492.3|110442.3|110482.2|110432.2|11
1732162940000|2024-11-21 04:22:20|110498.7|110448.7|110488.9|110438.9|110501.2|110451.2|110485.1|110435.1|36
1732162950000|2024-11-21 04:22:30|110493.5|110443.5|110495.9|110445.9|110496.1|110446.1|110490.3|110440.3|12
1732162960000|2024-11-21 04:22:40|110494.3|110444.3|110500.2|110450.2|110501.4|110451.4|110494.3|110444.3|25
1732162970000|2024-11-21 04:22:50|110500.6|110450.6|110495.1|110445.1|110500.6|110450.6|110488|110438|28
1732162980000|2024-11-21 04:23:00|110495.8|110445.8|110499.9|110449.9|110502.4|110452.4|110495.8|110445.8|23
1732162990000|2024-11-21 04:23:10|110502.2|110452.2|110500.5|110450.5|110502.2|110452.2|110498.6|110448.6|5
1732163000000|2024-11-21 04:23:20|110502|110452|110494.1|110444.1|110502.8|110452.8|110485.9|110435.9|20
1732163010000|2024-11-21 04:23:30|110493.4|110443.4|110495.7|110445.7|110498.4|110448.4|110493.4|110443.4|11
1732163020000|2024-11-21 04:23:40|110492|110442|110491.5|110441.5|110495.5|110445.5|110490.3|110440.3|9
1732163030000|2024-11-21 04:23:50|110491.6|110441.6|110491.6|110441.6|110491.6|110441.6|110491.6|110441.6|1
1732163040000|2024-11-21 04:24:00|110491.7|110441.7|110495.8|110445.8|110504.5|110454.5|110491.6|110441.6|17
1732163050000|2024-11-21 04:24:10|110500.7|110450.7|110500.9|110450.9|110500.9|110450.9|110499.6|110449.6|5
1732163060000|2024-11-21 04:24:20|110502.7|110452.7|110500.8|110450.8|110502.7|110452.7|110500.8|110450.8|7
1732163070000|2024-11-21 04:24:30|110501.1|110451.1|110501.1|110451.1|110501.1|110451.1|110501.1|110451.1|1
1732163080000|2024-11-21 04:24:40|110502.6|110452.6|110494.9|110444.9|110504.6|110454.6|110493.5|110443.5|16
1732163090000|2024-11-21 04:24:50|110495.2|110445.2|110497.9|110447.9|110498.3|110448.3|110494.9|110444.9|7
1732163100000|2024-11-21 04:25:00|110498.6|110448.6|110501.9|110451.9|110506.8|110456.8|110498.6|110448.6|25
1732163110000|2024-11-21 04:25:10|110504.2|110454.2|110502.5|110452.5|110504.9|110454.9|110502.1|110452.1|17
1732163120000|2024-11-21 04:25:20|110504.6|110454.6|110505|110455|110509.6|110459.6|110499.7|110449.7|30
1732163130000|2024-11-21 04:25:30|110503.1|110453.1|110503.8|110453.8|110505.1|110455.1|110499.3|110449.3|18
1732163140000|2024-11-21 04:25:40|110503.7|110453.7|110504.5|110454.5|110505.5|110455.5|110502|110452|9
1732163150000|2024-11-21 04:25:50|110503.7|110453.7|110504.2|110454.2|110507.9|110457.9|110500.7|110450.7|10
1732163160000|2024-11-21 04:26:00|110504.3|110454.3|110506.9|110456.9|110510.7|110460.7|110502.7|110452.7|17
1732163170000|2024-11-21 04:26:10|110509.4|110459.4|110509.4|110459.4|110509.9|110459.9|110504.8|110454.8|8
1732163180000|2024-11-21 04:26:20|110509.6|110459.6|110507.5|110457.5|110510.3|110460.3|110505.3|110455.3|22
1732163190000|2024-11-21 04:26:30|110505.5|110455.5|110493.7|110443.7|110505.5|110455.5|110478.5|110434.1|63
1732163200000|2024-11-21 04:26:40|110495.4|110445.4|110501.9|110451.9|110502.1|110452.1|110490.6|110440.6|48
1732163210000|2024-11-21 04:26:50|110501.7|110451.7|110503.7|110453.7|110503.7|110453.7|110501.7|110451.7|4
1732163220000|2024-11-21 04:27:00|110502.3|110452.3|110501.2|110451.2|110509|110459|110499.9|110449.9|27
1732163230000|2024-11-21 04:27:10|110505.6|110455.6|110503.9|110453.9|110506.3|110456.3|110502.1|110452.1|9
1732163240000|2024-11-21 04:27:20|110504|110454|110505.8|110455.8|110508.4|110458.4|110503.1|110453.1|16
1732163250000|2024-11-21 04:27:30|110505.7|110455.7|110504.8|110454.8|110506.2|110456.2|110504|110454|4
1732163260000|2024-11-21 04:27:40|110506.3|110456.3|110506.7|110456.7|110509.6|110459.6|110503.8|110453.8|22
1732163270000|2024-11-21 04:27:50|110506.6|110456.6|110506.6|110456.6|110509.2|110459.2|110502.8|110452.8|11
1732163280000|2024-11-21 04:28:00|110507.7|110457.7|110507.2|110457.2|110507.7|110457.7|110506.5|110456.5|4
1732163290000|2024-11-21 04:28:10|110507.1|110457.1|110507|110457|110507.1|110457.1|110507|110457|2
1732163300000|2024-11-21 04:28:20|110509|110459|110506.7|110456.7|110509|110459|110506.2|110456.2|6
1732163310000|2024-11-21 04:28:30|110506.8|110456.8|110504.9|110454.9|110508.4|110458.4|110503.8|110453.8|14
1732163320000|2024-11-21 04:28:40|110502.3|110452.3|110498.6|110448.6|110502.9|110452.9|110492|110442|42
1732163330000|2024-11-21 04:28:50|110501.3|110451.3|110483.6|110458.6|110506.2|110464.8|110483.6|110445.2|57
1732163340000|2024-11-21 04:29:00|110483.7|110458.7|110489.8|110464.8|110492.5|110467.5|110483.7|110458.7|25
1732163350000|2024-11-21 04:29:10|110490.5|110465.5|110490.3|110465.3|110494|110469|110488.4|110463.4|15
1732163360000|2024-11-21 04:29:20|110490.1|110465.1|110486.7|110461.7|110490.1|110465.1|110485|110460|5
1732163370000|2024-11-21 04:29:30|110486.4|110461.4|110486.3|110461.3|110487|110462|110484.7|110459.7|6
1732163380000|2024-11-21 04:29:40|110488.6|110463.6|110487.2|110462.2|110488.6|110463.6|110485.6|110460.6|4
1732163390000|2024-11-21 04:29:50|110487.3|110462.3|110489.6|110464.6|110493.4|110468.4|110487|110462|19
1732163400000|2024-11-21 04:30:00|110491.1|110466.1|110489.7|110439.7|110492.5|110466.1|110478.7|110439.7|30
1732163410000|2024-11-21 04:30:10|110491.5|110441.5|110479.6|110429.6|110492.3|110442.3|110477.2|110427.2|64
1732163420000|2024-11-21 04:30:20|110478.7|110428.7|110478.7|110428.7|110480.7|110430.7|110476.6|110426.6|26
1732163430000|2024-11-21 04:30:30|110477|110427|110478.1|110428.1|110480.3|110430.3|110475.5|110425.5|19
1732163440000|2024-11-21 04:30:40|110478.5|110428.5|110487.8|110437.8|110491.6|110441.6|110477.6|110427.6|19
1732163450000|2024-11-21 04:30:50|110485.8|110435.8|110482.3|110432.3|110487.7|110437.7|110478.8|110428.8|35
1732163460000|2024-11-21 04:31:00|110482.8|110432.8|110480.8|110430.8|110483.2|110433.2|110478.8|110428.8|13
1732163470000|2024-11-21 04:31:10|110479|110429|110479.2|110429.2|110481.1|110431.1|110477.3|110427.3|12
1732163480000|2024-11-21 04:31:20|110477.7|110427.7|110480.6|110430.6|110482.3|110432.3|110477.7|110427.7|10
1732163490000|2024-11-21 04:31:30|110482.4|110432.4|110495.9|110445.9|110495.9|110445.9|110480.3|110430.3|37
1732163500000|2024-11-21 04:31:40|110498.2|110448.2|110506.5|110456.5|110507|110457|110498|110448|27
1732163510000|2024-11-21 04:31:50|110502.9|110452.9|110504.6|110454.6|110506.3|110456.3|110502.9|110452.9|8
1732163520000|2024-11-21 04:32:00|110504.1|110454.1|110505.8|110455.8|110509|110459|110500|110450|56
1732163530000|2024-11-21 04:32:10|110505|110455|110500.1|110450.1|110508.8|110458.8|110498.7|110448.7|63
1732163540000|2024-11-21 04:32:20|110506.9|110456.9|110502.1|110452.1|110511.8|110461.8|110492.4|110442.4|65
1732163550000|2024-11-21 04:32:30|110500.4|110450.4|110504.6|110454.6|110511|110461|110496.6|110446.6|71
1732163560000|2024-11-21 04:32:40|110502.9|110452.9|110503|110453|110509.8|110459.8|110496.1|110446.1|47
1732163570000|2024-11-21 04:32:50|110501.7|110451.7|110501.7|110451.7|110505|110455|110493.2|110443.2|36
1732163580000|2024-11-21 04:33:00|110501.5|110451.5|110502.4|110452.4|110503.4|110453.4|110499.5|110449.5|16
1732163590000|2024-11-21 04:33:10|110502.3|110452.3|110501.5|110451.5|110504.4|110454.4|110497.9|110447.9|12
1732163600000|2024-11-21 04:33:20|110502.5|110452.5|110497.7|110447.7|110503.3|110453.3|110494|110444|31
1732163610000|2024-11-21 04:33:30|110496.9|110446.9|110493.8|110443.8|110497|110447|110492|110442|16
1732163620000|2024-11-21 04:33:40|110495.8|110445.8|110494.2|110444.2|110495.8|110445.8|110492.5|110442.5|14
1732163630000|2024-11-21 04:33:50|110495.8|110445.8|110492.5|110442.5|110502.3|110452.3|110487.8|110437.8|24
1732163650000|2024-11-21 04:34:10|110492.6|110442.6|110493.4|110443.4|110502.2|110452.2|110488.6|110438.6|46
1732163660000|2024-11-21 04:34:20|110491.2|110441.2|110491.1|110441.1|110494.7|110444.7|110485.6|110435.6|34
1732163670000|2024-11-21 04:34:30|110489.1|110439.1|110489.1|110439.1|110489.3|110439.3|110489|110439|5
1732163690000|2024-11-21 04:34:50|110489.6|110439.6|110484|110434|110489.6|110439.6|110482.4|110432.4|10
1732163700000|2024-11-21 04:35:00|110485.8|110435.8|110474.5|110424.5|110485.8|110435.8|110474.5|110424.5|30
1732163710000|2024-11-21 04:35:10|110475.3|110425.3|110472.6|110422.6|110475.3|110425.3|110472.6|110422.6|6
1732163720000|2024-11-21 04:35:20|110472.5|110422.5|110467.3|110417.3|110472.5|110422.5|110467.3|110417.3|9
1732163730000|2024-11-21 04:35:30|110472.4|110422.4|110473.9|110423.9|110473.9|110423.9|110468.9|110418.9|22
1732163740000|2024-11-21 04:35:40|110471.7|110421.7|110468.9|110418.9|110473.6|110423.6|110467.1|110417.1|47
1732163750000|2024-11-21 04:35:50|110465.9|110415.9|110469.3|110419.3|110473.7|110423.7|110465.9|110415.9|37
1732163760000|2024-11-21 04:36:00|110467.9|110417.9|110468.8|110418.8|110473.2|110423.2|110467.9|110417.9|20
1732163770000|2024-11-21 04:36:10|110469.1|110419.1|110468.2|110418.2|110472.2|110422.2|110467.4|110417.4|12
1732163780000|2024-11-21 04:36:20|110466.3|110416.3|110471.5|110421.5|110477.5|110427.5|110466.3|110416.3|31
1732163790000|2024-11-21 04:36:30|110469.6|110419.6|110474.3|110424.3|110475.8|110425.8|110468.8|110418.8|27
1732163800000|2024-11-21 04:36:40|110472.5|110422.5|110475.2|110425.2|110479.6|110429.6|110471.3|110421.3|23
1732163810000|2024-11-21 04:36:50|110474.5|110424.5|110474.6|110424.6|110477.3|110427.3|110470.5|110420.5|19
1732163820000|2024-11-21 04:37:00|110475.4|110425.4|110472.7|110422.7|110475.4|110425.4|110470|110420|21
1732163830000|2024-11-21 04:37:10|110472.6|110422.6|110472.9|110422.9|110472.9|110422.9|110470.4|110420.4|9
1732163840000|2024-11-21 04:37:20|110470.9|110420.9|110474.5|110424.5|110474.5|110424.5|110469.9|110419.9|19
1732163850000|2024-11-21 04:37:30|110472|110422|110471.2|110421.2|110475.2|110425.2|110467.4|110417.4|41
1732163860000|2024-11-21 04:37:40|110470.3|110420.3|110470|110420|110471.2|110421.2|110468.3|110418.3|12
1732163870000|2024-11-21 04:37:50|110468.5|110418.5|110470.4|110420.4|110474.6|110424.6|110468|110418|35
1732163880000|2024-11-21 04:38:00|110470.5|110420.5|110470.4|110420.4|110470.5|110420.5|110470.4|110420.4|2
1732163890000|2024-11-21 04:38:10|110468.6|110418.6|110470.3|110420.3|110470.3|110420.3|110468.6|110418.6|2
1732163900000|2024-11-21 04:38:20|110470.4|110420.4|110482.1|110432.1|110486.9|110436.9|110469.8|110419.8|17
1732163910000|2024-11-21 04:38:30|110479.9|110429.9|110486.1|110436.1|110490.5|110447.5|110462.7|110429.1|51
1732163920000|2024-11-21 04:38:40|110489.5|110439.5|110479.3|110454.3|110495.7|110456.6|110473|110436.2|47
1732163930000|2024-11-21 04:38:50|110483.3|110458.3|110501.2|110451.2|110505.4|110458.3|110483.3|110440.7|39
1732163940000|2024-11-21 04:39:00|110501.4|110451.4|110501.4|110451.4|110501.4|110451.4|110500.1|110450.1|3
1732163950000|2024-11-21 04:39:10|110501.6|110451.6|110501.6|110451.6|110501.6|110451.6|110501.6|110451.6|1
1732163960000|2024-11-21 04:39:20|110501.7|110451.7|110502.9|110452.9|110511.8|110461.8|110500.7|110450.7|19
1732163970000|2024-11-21 04:39:30|110508.5|110458.5|110504.3|110454.3|110509.5|110459.5|110502.9|110452.9|17
1732163980000|2024-11-21 04:39:40|110505.9|110455.9|110507.5|110457.5|110507.7|110457.7|110505.9|110455.9|4
1732163990000|2024-11-21 04:39:50|110507.6|110457.6|110508.1|110458.1|110511.2|110461.2|110506.3|110456.3|17
1732164000000|2024-11-21 04:40:00|110508.2|110458.2|110507.2|110457.2|110508.2|110458.2|110505.7|110455.7|7
1732164010000|2024-11-21 04:40:10|110507.3|110457.3|110508.2|110458.2|110513|110463|110503.3|110453.3|15
1732164020000|2024-11-21 04:40:20|110508.6|110458.6|110506.7|110456.7|110509.8|110459.8|110504.5|110454.5|13
1732164030000|2024-11-21 04:40:30|110506.8|110456.8|110506.5|110456.5|110508.9|110458.9|110503.5|110453.5|22
1732164040000|2024-11-21 04:40:40|110503.5|110453.5|110506.6|110456.6|110509.7|110459.7|110500.3|110450.3|15
1732164050000|2024-11-21 04:40:50|110504.7|110454.7|110505.3|110455.3|110507.1|110457.1|110504|110454|14
1732164060000|2024-11-21 04:41:00|110506.4|110456.4|110503.6|110453.6|110506.4|110456.4|110501.1|110451.1|7
1732164070000|2024-11-21 04:41:10|110500.1|110450.1|110498.3|110448.3|110507.7|110457.7|110498.3|110448.3|12
1732164080000|2024-11-21 04:41:20|110502.1|110452.1|110501.4|110451.4|110502.2|110452.2|110498.3|110448.3|8
1732164090000|2024-11-21 04:41:30|110501.5|110451.5|110485.8|110460.8|110507.6|110470.2|110484.4|110442.4|37
1732164100000|2024-11-21 04:41:40|110487.4|110462.4|110503.8|110453.8|110503.8|110465.4|110487.4|110453.8|12
1732164110000|2024-11-21 04:41:50|110504.3|110454.3|110504.7|110454.7|110504.9|110454.9|110504.3|110454.3|4
1732164120000|2024-11-21 04:42:00|110504.5|110454.5|110496|110446|110504.5|110454.5|110489.9|110439.9|34
1732164130000|2024-11-21 04:42:10|110496.3|110446.3|110491.8|110441.8|110498.2|110448.2|110491.8|110441.8|11
1732164140000|2024-11-21 04:42:20|110490.3|110440.3|110490.8|110440.8|110492.8|110442.8|110487.4|110437.4|14
1732164150000|2024-11-21 04:42:30|110492.3|110442.3|110505.7|110455.7|110508.9|110458.9|110492.3|110442.3|32
1732164160000|2024-11-21 04:42:40|110508.6|110458.6|110504.9|110454.9|110508.6|110458.6|110504.2|110454.2|6
1732164170000|2024-11-21 04:42:50|110504.7|110454.7|110493.7|110443.7|110504.7|110454.7|110490.9|110440.9|17
1732164180000|2024-11-21 04:43:00|110493.6|110443.6|110491.1|110441.1|110495.9|110445.9|110485.8|110435.8|16
1732164190000|2024-11-21 04:43:10|110489.4|110439.4|110492.1|110442.1|110493.9|110443.9|110489.4|110439.4|9
1732164200000|2024-11-21 04:43:20|110490.7|110440.7|110497.6|110447.6|110500.4|110450.4|110490.1|110440.1|21
1732164210000|2024-11-21 04:43:30|110495.8|110445.8|110491.5|110441.5|110495.8|110445.8|110485.4|110435.4|12
1732164220000|2024-11-21 04:43:40|110490|110440|110490.7|110440.7|110493.5|110443.5|110489.6|110439.6|18
1732164230000|2024-11-21 04:43:50|110492.5|110442.5|110511.2|110461.2|110516.4|110466.4|110492.5|110442.5|58
1732164240000|2024-11-21 04:44:00|110510|110460|110509.5|110459.5|110520.2|110470.2|110506|110456|61
1732164250000|2024-11-21 04:44:10|110509.1|110459.1|110515.8|110465.8|110520.3|110470.3|110504.8|110454.8|53
1732164260000|2024-11-21 04:44:20|110516.1|110466.1|110509.7|110459.7|110516.1|110466.1|110508.8|110458.8|17
1732164270000|2024-11-21 04:44:30|110506.9|110456.9|110510.5|110460.5|110510.5|110460.5|110506.9|110456.9|4
1732164280000|2024-11-21 04:44:40|110508.1|110458.1|110517.2|110467.2|110519.6|110469.6|110506.7|110456.7|34
1732164290000|2024-11-21 04:44:50|110515.5|110465.5|110513|110463|110518.5|110468.5|110511.9|110461.9|10
1732164300000|2024-11-21 04:45:00|110512.1|110462.1|110515.7|110465.7|110520.3|110470.3|110506.6|110456.6|21
1732164310000|2024-11-21 04:45:10|110518.4|110468.4|110516.1|110466.1|110518.7|110468.7|110507.4|110457.4|52
1732164320000|2024-11-21 04:45:20|110517.1|110467.1|110513|110463|110517.8|110467.8|110511.8|110461.8|21
1732164330000|2024-11-21 04:45:30|110514.3|110464.3|110517.9|110467.9|110522.5|110472.5|110513.4|110463.4|14
1732164340000|2024-11-21 04:45:40|110515.8|110465.8|110516.7|110466.7|110521.3|110471.3|110513.5|110463.5|17
1732164350000|2024-11-21 04:45:50|110518.2|110468.2|110517.1|110467.1|110518.2|110468.2|110516.6|110466.6|6
1732164370000|2024-11-21 04:46:10|110521.6|110471.6|110523.8|110473.8|110524.6|110474.6|110516.6|110466.6|25
1732164380000|2024-11-21 04:46:20|110524.3|110474.3|110525.4|110475.4|110529.3|110479.3|110520.3|110470.3|33
1732164390000|2024-11-21 04:46:30|110526.1|110476.1|110526.9|110476.9|110531.9|110481.9|110524.3|110474.3|33
1732164400000|2024-11-21 04:46:40|110530.2|110480.2|110531|110481|110531.4|110489.6|110514.6|110473.9|18
1732164410000|2024-11-21 04:46:50|110528.1|110478.1|110528.9|110478.9|110531.9|110481.9|110525|110475|21
1732164420000|2024-11-21 04:47:00|110528.8|110478.8|110523.4|110473.4|110535.9|110485.9|110522.3|110472.3|44
1732164430000|2024-11-21 04:47:10|110528.4|110478.4|110527|110477|110533.5|110483.5|110521.3|110471.3|45
1732164440000|2024-11-21 04:47:20|110526.8|110476.8|110524.3|110474.3|110532|110482|110522.9|110472.9|21
1732164450000|2024-11-21 04:47:30|110521.3|110471.3|110523|110473|110528.6|110478.6|110521.3|110471.3|20
1732164460000|2024-11-21 04:47:40|110523.1|110473.1|110523.2|110473.2|110523.2|110473.2|110523.1|110473.1|2
1732164470000|2024-11-21 04:47:50|110523|110473|110524.3|110474.3|110526.2|110476.2|110519.3|110469.3|21
1732164480000|2024-11-21 04:48:00|110517.2|110467.2|110524.1|110474.1|110527.4|110477.4|110516.8|110466.8|25
1732164490000|2024-11-21 04:48:10|110522.6|110472.6|110522|110472|110522.6|110472.6|110522|110472|2
1732164500000|2024-11-21 04:48:20|110519.3|110469.3|110519.8|110469.8|110522.3|110472.3|110511.2|110461.2|29
1732164510000|2024-11-21 04:48:30|110517.6|110467.6|110516.4|110466.4|110518.5|110468.5|110516.4|110466.4|9
1732164520000|2024-11-21 04:48:40|110517.8|110467.8|110517.7|110467.7|110522.7|110472.7|110513.4|110463.4|25
1732164530000|2024-11-21 04:48:50|110518|110468|110519.4|110469.4|110521.2|110471.2|110515.6|110465.6|11
1732164540000|2024-11-21 04:49:00|110517|110467|110521.2|110471.2|110522.6|110472.6|110516.9|110466.9|19
1732164550000|2024-11-21 04:49:10|110518.6|110468.6|110520.8|110470.8|110527.6|110477.6|110516.9|110466.9|45
1732164560000|2024-11-21 04:49:20|110520.9|110470.9|110517.7|110467.7|110524.2|110474.2|110517.2|110467.2|32
1732164570000|2024-11-21 04:49:30|110519.3|110469.3|110514.3|110464.3|110519.3|110469.3|110514.3|110464.3|9
1732164580000|2024-11-21 04:49:40|110513.6|110463.6|110518.8|110468.8|110521.1|110471.1|110513.3|110463.3|15
1732164590000|2024-11-21 04:49:50|110521.4|110471.4|110519.9|110469.9|110522.3|110472.3|110515.4|110465.4|15
1732164600000|2024-11-21 04:50:00|110518.6|110468.6|110530|110480|110530.1|110480.1|110516.9|110466.9|33
1732164610000|2024-11-21 04:50:10|110529.4|110479.4|110532|110482|110533|110483|110528.7|110478.7|6
1732164620000|2024-11-21 04:50:20|110531.9|110481.9|110535.5|110485.5|110537.9|110487.9|110531.6|110481.6|33
1732164630000|2024-11-21 04:50:30|110535.6|110485.6|110535.5|110485.5|110538.1|110488.1|110533.4|110483.4|15
1732164640000|2024-11-21 04:50:40|110535.6|110485.6|110534.6|110484.6|110538|110488|110532.3|110482.3|13
1732164650000|2024-11-21 04:50:50|110534.5|110484.5|110534.8|110484.8|110537.1|110487.1|110533.1|110483.1|9
1732164660000|2024-11-21 04:51:00|110533.1|110483.1|110541.8|110491.8|110544.3|110494.3|110532.8|110482.8|37
1732164670000|2024-11-21 04:51:10|110540.5|110490.5|110534.6|110484.6|110541.5|110491.5|110532.9|110482.9|44
1732164680000|2024-11-21 04:51:20|110534.4|110484.4|110537|110487|110538.6|110488.6|110533|110483|14
1732164690000|2024-11-21 04:51:30|110537.3|110487.3|110539|110489|110544|110494|110534.9|110484.9|23
1732164700000|2024-11-21 04:51:40|110540.2|110490.2|110537.4|110487.4|110540.2|110490.2|110533.1|110483.1|5
1732164710000|2024-11-21 04:51:50|110537.5|110487.5|110536.5|110486.5|110541.6|110491.6|110533.4|110483.4|16
1732164720000|2024-11-21 04:52:00|110534.5|110484.5|110535.9|110485.9|110539.2|110489.2|110534.5|110484.5|13
1732164730000|2024-11-21 04:52:10|110535.8|110485.8|110537.5|110487.5|110538.6|110488.6|110535.8|110485.8|5
1732164740000|2024-11-21 04:52:20|110537.9|110487.9|110537.9|110487.9|110538.8|110488.8|110537.9|110487.9|3
1732164750000|2024-11-21 04:52:30|110540.4|110490.4|110531.1|110481.1|110540.4|110490.4|110528.8|110478.8|23
1732164760000|2024-11-21 04:52:40|110529.7|110479.7|110531.1|110481.1|110531.1|110481.1|110529.7|110479.7|3
1732164770000|2024-11-21 04:52:50|110528.8|110478.8|110534.2|110484.2|110535.5|110485.5|110527.6|110477.6|17
1732164780000|2024-11-21 04:53:00|110534.4|110484.4|110536.1|110486.1|110536.8|110486.8|110534.4|110484.4|6
1732164790000|2024-11-21 04:53:10|110535.4|110485.4|110535.4|110485.4|110535.4|110485.4|110534.3|110484.3|7
1732164800000|2024-11-21 04:53:20|110538|110488|110527.3|110502.3|110538.2|110502.3|110526.5|110486.3|7
1732164810000|2024-11-21 04:53:30|110525.8|110500.8|110522.6|110497.6|110525.8|110500.8|110519.8|110494.8|10
1732164820000|2024-11-21 04:53:40|110522.7|110497.7|110524.2|110499.2|110524.2|110499.2|110522.7|110497.7|2
1732164830000|2024-11-21 04:53:50|110524.4|110499.4|110524.5|110499.5|110524.5|110499.5|110524.4|110499.4|2
1732164840000|2024-11-21 04:54:00|110523|110498|110525.3|110500.3|110526.5|110501.5|110521.7|110496.7|7
1732164850000|2024-11-21 04:54:10|110525.2|110500.2|110525.2|110500.2|110525.2|110500.2|110525.2|110500.2|1
1732164860000|2024-11-21 04:54:20|110522.7|110497.7|110536.5|110486.5|110541.6|110502.6|110522.5|110482.9|26
1732164870000|2024-11-21 04:54:30|110536.9|110486.9|110536.5|110486.5|110539.4|110489.4|110533.8|110483.8|23
1732164880000|2024-11-21 04:54:40|110535|110485|110536|110486|110540.4|110490.4|110533.5|110483.5|8
1732164890000|2024-11-21 04:54:50|110536.7|110486.7|110536.4|110486.4|110537.6|110487.6|110532.7|110482.7|17
1732164900000|2024-11-21 04:55:00|110536.5|110486.5|110520.4|110470.4|110541.5|110491.5|110519|110469|42
1732164910000|2024-11-21 04:55:10|110522.4|110472.4|110523|110473|110524.3|110474.3|110516.4|110466.4|29
1732164920000|2024-11-21 04:55:20|110524.8|110474.8|110521.6|110471.6|110524.9|110474.9|110517|110467|20
1732164930000|2024-11-21 04:55:30|110521.8|110471.8|110513.8|110463.8|110522|110472|110507.4|110457.4|24
1732164940000|2024-11-21 04:55:40|110515|110465|110512.5|110462.5|110515|110465|110510.2|110460.2|10
1732164950000|2024-11-21 04:55:50|110512.7|110462.7|110508.4|110458.4|110514.6|110464.6|110504.9|110454.9|29
1732164960000|2024-11-21 04:56:00|110508|110458|110510.8|110460.8|110511.3|110461.3|110505.1|110455.1|23
1732164970000|2024-11-21 04:56:10|110512.3|110462.3|110511.4|110461.4|110512.3|110462.3|110504.3|110454.3|10
1732164980000|2024-11-21 04:56:20|110511.5|110461.5|110511.4|110461.4|110511.5|110461.5|110511.4|110461.4|2
1732164990000|2024-11-21 04:56:30|110508.8|110458.8|110508.3|110458.3|110517.3|110467.3|110505.5|110455.5|18
1732165000000|2024-11-21 04:56:40|110509.3|110459.3|110508.7|110458.7|110511.1|110461.1|110507.1|110457.1|9
1732165010000|2024-11-21 04:56:50|110508.6|110458.6|110508.2|110458.2|110508.6|110458.6|110507.7|110457.7|6
1732165030000|2024-11-21 04:57:10|110508.1|110458.1|110507.3|110457.3|110510.5|110460.5|110504.2|110454.2|19
1732165040000|2024-11-21 04:57:20|110508.7|110458.7|110509.9|110459.9|110517.3|110467.3|110504.7|110454.7|12
1732165050000|2024-11-21 04:57:30|110509.4|110459.4|110509.3|110459.3|110510.7|110460.7|110504.9|110454.9|15
1732165060000|2024-11-21 04:57:40|110511|110461|110512.1|110462.1|110514.2|110464.2|110508|110458|27
1732165070000|2024-11-21 04:57:50|110513|110463|110512.5|110462.5|110516.2|110466.2|110511|110461|18
1732165080000|2024-11-21 04:58:00|110512.9|110462.9|110519.1|110469.1|110519.9|110469.9|110512.9|110462.9|27
1732165090000|2024-11-21 04:58:10|110519|110469|110515.1|110465.1|110519|110469|110513.2|110463.2|26
1732165100000|2024-11-21 04:58:20|110514.3|110464.3|110513.1|110463.1|110514.9|110464.9|110507.7|110457.7|18
1732165110000|2024-11-21 04:58:30|110515.6|110465.6|110509.4|110459.4|110516|110466|110507.9|110457.9|23
1732165120000|2024-11-21 04:58:40|110509.3|110459.3|110512.9|110462.9|110512.9|110462.9|110506.7|110456.7|12
1732165130000|2024-11-21 04:58:50|110513.3|110463.3|110516.3|110466.3|110516.3|110466.3|110509.6|110459.6|19
1732165140000|2024-11-21 04:59:00|110512.2|110462.2|110512.1|110462.1|110512.4|110462.4|110512.1|110462.1|3
1732165150000|2024-11-21 04:59:10|110511.5|110461.5|110511.2|110461.2|110511.5|110461.5|110511.2|110461.2|2
1732165160000|2024-11-21 04:59:20|110512.9|110462.9|110513.4|110463.4|110516.1|110466.1|110509.4|110459.4|22
1732165170000|2024-11-21 04:59:30|110516|110466|110512.7|110462.7|110516|110466|110511.1|110461.1|15
1732165180000|2024-11-21 04:59:40|110515.2|110465.2|110514.6|110464.6|110517.9|110467.9|110514|110464|9
1732165190000|2024-11-21 04:59:50|110511.7|110461.7|110517.8|110467.8|110521.3|110471.3|110511.7|110461.7|16
1732165200000|2024-11-21 05:00:00|110520.2|110470.2|110517.3|110467.3|110522|110472|110511.2|110461.2|17
1732165210000|2024-11-21 05:00:10|110517.2|110467.2|110524.1|110474.1|110526.2|110476.2|110515.6|110465.6|16
1732165220000|2024-11-21 05:00:20|110523.1|110473.1|110524|110474|110531.9|110481.9|110521.4|110471.4|38
1732165230000|2024-11-21 05:00:30|110528.7|110478.7|110529.6|110479.6|110535.6|110485.6|110526|110476|50
1732165240000|2024-11-21 05:00:40|110532.2|110482.2|110523.9|110473.9|110532.2|110482.2|110523.9|110473.9|30
1732165250000|2024-11-21 05:00:50|110529.3|110479.3|110523|110473|110529.3|110479.3|110520.2|110470.2|20
1732165260000|2024-11-21 05:01:00|110521|110471|110525.6|110475.6|110525.9|110475.9|110512.6|110462.6|32
1732165270000|2024-11-21 05:01:10|110522.9|110472.9|110523.3|110473.3|110523.5|110473.5|110522.5|110472.5|7
1732165280000|2024-11-21 05:01:20|110521.8|110471.8|110523.6|110473.6|110524.5|110474.5|110513.8|110463.8|34
1732165290000|2024-11-21 05:01:30|110521.6|110471.6|110520.8|110470.8|110525.7|110475.7|110516.7|110466.7|38
1732165300000|2024-11-21 05:01:40|110522.6|110472.6|110524.9|110474.9|110528.6|110478.6|110516.4|110466.4|25
1732165310000|2024-11-21 05:01:50|110525.2|110475.2|110520.7|110470.7|110526.2|110476.2|110517.3|110467.3|40
1732165320000|2024-11-21 05:02:00|110523.1|110473.1|110524.3|110474.3|110530.2|110480.2|110521.5|110471.5|14
1732165330000|2024-11-21 05:02:10|110526.1|110476.1|110533.3|110483.3|110535.9|110485.9|110526.1|110476.1|22
1732165340000|2024-11-21 05:02:20|110528.3|110478.3|110530.8|110480.8|110538.2|110488.2|110527.9|110477.9|35
1732165350000|2024-11-21 05:02:30|110534.6|110484.6|110529.8|110479.8|110537.6|110487.6|110529.7|110479.7|22
1732165360000|2024-11-21 05:02:40|110527.1|110477.1|110536.5|110486.5|110538|110488|110526.1|110476.1|45
1732165370000|2024-11-21 05:02:50|110539.1|110489.1|110536.2|110486.2|110539.1|110489.1|110532.2|110482.2|21
1732165380000|2024-11-21 05:03:00|110537.8|110487.8|110535.2|110485.2|110540.7|110490.7|110535.2|110485.2|18
1732165390000|2024-11-21 05:03:10|110535|110485|110533.8|110483.8|110535.7|110485.7|110531.7|110481.7|12
1732165400000|2024-11-21 05:03:20|110532.3|110482.3|110532.4|110482.4|110534.1|110484.1|110532.3|110482.3|3
1732165410000|2024-11-21 05:03:30|110531|110481|110532.5|110482.5|110532.5|110482.5|110531|110481|2
1732165420000|2024-11-21 05:03:40|110532.6|110482.6|110533.8|110483.8|110533.8|110483.8|110532.6|110482.6|2
1732165430000|2024-11-21 05:03:50|110532.2|110482.2|110532.3|110482.3|110533.1|110483.1|110532.2|110482.2|5
1732165440000|2024-11-21 05:04:00|110531.9|110481.9|110535.4|110485.4|110540.2|110490.2|110530.5|110480.5|11
1732165450000|2024-11-21 05:04:10|110536|110486|110536.7|110486.7|110536.7|110486.7|110536|110486|3
1732165460000|2024-11-21 05:04:20|110536.9|110486.9|110539.6|110489.6|110541.4|110491.4|110535.6|110485.6|14
1732165470000|2024-11-21 05:04:30|110540.9|110490.9|110539.3|110489.3|110546.8|110496.8|110539.3|110489.3|16
1732165480000|2024-11-21 05:04:40|110541.1|110491.1|110538.9|110488.9|110541.8|110491.8|110537.9|110487.9|17
1732165490000|2024-11-21 05:04:50|110538.6|110488.6|110538.3|110488.3|110538.6|110488.6|110538.3|110488.3|2
1732165500000|2024-11-21 05:05:00|110535.5|110485.5|110515.7|110465.7|110535.5|110485.5|110514|110464|57
1732165510000|2024-11-21 05:05:10|110514.2|110464.2|110507.6|110457.6|110514.2|110464.2|110506|110456|65
1732165520000|2024-11-21 05:05:20|110507.4|110457.4|110509.9|110459.9|110513.1|110463.1|110504.4|110454.4|61
1732165530000|2024-11-21 05:05:30|110508.4|110458.4|110507.5|110457.5|110512.6|110462.6|110505|110455|56
1732165540000|2024-11-21 05:05:40|110510.6|110460.6|110507.6|110457.6|110512.3|110462.3|110504.1|110454.1|47
1732165550000|2024-11-21 05:05:50|110507.1|110457.1|110506.2|110456.2|110516.4|110466.4|110506.2|110456.2|48
1732165560000|2024-11-21 05:06:00|110508.9|110458.9|110510.4|110460.4|110514.6|110464.6|110506.7|110456.7|30
1732165570000|2024-11-21 05:06:10|110508|110458|110507.8|110457.8|110512.5|110462.5|110505|110455|55
1732165580000|2024-11-21 05:06:20|110509.9|110459.9|110508.6|110458.6|110511.1|110461.1|110506.7|110456.7|17
1732165590000|2024-11-21 05:06:30|110509.6|110459.6|110504.9|110454.9|110509.7|110459.7|110502.2|110452.2|31
1732165600000|2024-11-21 05:06:40|110504.1|110454.1|110508|110458|110509.9|110459.9|110504.1|110454.1|16
1732165610000|2024-11-21 05:06:50|110507.9|110457.9|110508|110458|110508|110458|110507.9|110457.9|2
1732165620000|2024-11-21 05:07:00|110508.4|110458.4|110518.8|110468.8|110525.1|110475.1|110508.4|110458.4|50
1732165630000|2024-11-21 05:07:10|110522|110472|110522|110472|110522|110472|110522|110472|1
1732165640000|2024-11-21 05:07:20|110519.1|110469.1|110521.8|110471.8|110521.8|110471.8|110519.1|110469.1|2
1732165650000|2024-11-21 05:07:30|110523.9|110473.9|110533.3|110483.3|110535.4|110485.4|110523.9|110473.9|37
1732165660000|2024-11-21 05:07:40|110534.3|110484.3|110532.4|110482.4|110535.1|110485.1|110531|110481|19
1732165670000|2024-11-21 05:07:50|110532.5|110482.5|110533.2|110483.2|110535|110485|110531.3|110481.3|18
1732165680000|2024-11-21 05:08:00|110534.7|110484.7|110538.5|110488.5|110540.8|110490.8|110529.1|110479.1|18
1732165690000|2024-11-21 05:08:10|110538.8|110488.8|110538.6|110488.6|110541.1|110491.1|110536.3|110486.3|21
1732165700000|2024-11-21 05:08:20|110535.8|110485.8|110536|110486|110537.2|110487.2|110531.9|110481.9|9
1732165710000|2024-11-21 05:08:30|110536.4|110486.4|110533.7|110483.7|110541.2|110491.2|110528.5|110478.5|12
1732165720000|2024-11-21 05:08:40|110542.5|110492.5|110534.9|110484.9|110542.5|110492.5|110533.2|110483.2|26
1732165730000|2024-11-21 05:08:50|110535.1|110485.1|110537|110487|110539.6|110489.6|110534.1|110484.1|15
1732165740000|2024-11-21 05:09:00|110536.2|110486.2|110532.6|110482.6|110537.7|110487.7|110530.5|110480.5|15
1732165750000|2024-11-21 05:09:10|110533.7|110483.7|110533.7|110483.7|110533.7|110483.7|110533.7|110483.7|1
1732165760000|2024-11-21 05:09:20|110536.2|110486.2|110535|110485|110537.2|110487.2|110533.4|110483.4|11
1732165770000|2024-11-21 05:09:30|110534.6|110484.6|110534.9|110484.9|110536.5|110486.5|110532.2|110482.2|11
1732165780000|2024-11-21 05:09:40|110537.4|110487.4|110534.8|110484.8|110538.1|110488.1|110533.1|110483.1|9
1732165790000|2024-11-21 05:09:50|110535.5|110485.5|110535|110485|110535.8|110485.8|110533.4|110483.4|8
1732165800000|2024-11-21 05:10:00|110533.9|110483.9|110539.6|110489.6|110544.5|110494.5|110532.3|110482.3|25
1732165810000|2024-11-21 05:10:10|110537.9|110487.9|110536.8|110486.8|110539.6|110489.6|110533.4|110483.4|12
1732165820000|2024-11-21 05:10:20|110537|110487|110532.8|110482.8|110539.3|110489.3|110528.1|110478.1|25
1732165830000|2024-11-21 05:10:30|110531.6|110481.6|110532|110482|110532.4|110482.4|110531.6|110481.6|3
1732165840000|2024-11-21 05:10:40|110530.7|110480.7|110530.7|110480.7|110530.7|110480.7|110530.7|110480.7|1
1732165850000|2024-11-21 05:10:50|110530.8|110480.8|110531.1|110481.1|110532.7|110482.7|110527.7|110477.7|9
1732165860000|2024-11-21 05:11:00|110530.8|110480.8|110530.8|110480.8|110530.9|110480.9|110530.8|110480.8|3
1732165880000|2024-11-21 05:11:20|110534|110484|110539.6|110489.6|110539.6|110489.6|110533.5|110483.5|14
1732165890000|2024-11-21 05:11:30|110538.9|110488.9|110540.1|110490.1|110544.4|110494.4|110537.6|110487.6|25
1732165900000|2024-11-21 05:11:40|110538.1|110488.1|110540.5|110490.5|110542.1|110492.1|110538.1|110488.1|7
1732165910000|2024-11-21 05:11:50|110539.7|110489.7|110540.6|110490.6|110541.9|110491.9|110537.4|110487.4|14
1732165920000|2024-11-21 05:12:00|110537.8|110487.8|110537.8|110487.8|110539.5|110489.5|110535.7|110485.7|6
1732165930000|2024-11-21 05:12:10|110538|110488|110538.1|110488.1|110539.6|110489.6|110537.8|110487.8|5
1732165940000|2024-11-21 05:12:20|110538.2|110488.2|110544.6|110494.6|110544.6|110494.6|110538.2|110488.2|5
1732165950000|2024-11-21 05:12:30|110542.4|110492.4|110536.8|110486.8|110542.4|110492.4|110530.8|110480.8|14
1732165960000|2024-11-21 05:12:40|110534.6|110484.6|110535.6|110485.6|110537.2|110487.2|110532.9|110482.9|12
1732165970000|2024-11-21 05:12:50|110535.7|110485.7|110535|110485|110537.9|110487.9|110532.7|110482.7|11
1732165980000|2024-11-21 05:13:00|110533.5|110483.5|110535.2|110485.2|110537.2|110487.2|110530.9|110480.9|34
1732165990000|2024-11-21 05:13:10|110535.3|110485.3|110530|110480|110536.2|110486.2|110530|110480|41
1732166000000|2024-11-21 05:13:20|110531.7|110481.7|110531.6|110481.6|110535.5|110485.5|110530.2|110480.2|22
1732166010000|2024-11-21 05:13:30|110532.4|110482.4|110532.2|110482.2|110532.4|110482.4|110529.7|110479.7|14
1732166020000|2024-11-21 05:13:40|110529.8|110479.8|110526.1|110476.1|110534.3|110484.3|110518.8|110468.8|26
1732166030000|2024-11-21 05:13:50|110526.6|110476.6|110534.1|110484.1|110535.4|110485.4|110526.6|110476.6|34
1732166040000|2024-11-21 05:14:00|110535.5|110485.5|110538.3|110488.3|110539|110489|110534.1|110484.1|36
1732166050000|2024-11-21 05:14:10|110538.5|110488.5|110534.8|110484.8|110539.9|110489.9|110531.6|110481.6|29
1732166060000|2024-11-21 05:14:20|110535.5|110485.5|110537.7|110487.7|110539.3|110489.3|110535|110485|14
1732166070000|2024-11-21 05:14:30|110537.8|110487.8|110537.7|110487.7|110537.8|110487.8|110532.9|110482.9|22
1732166080000|2024-11-21 05:14:40|110538.1|110488.1|110539.1|110489.1|110539.1|110489.1|110538.1|110488.1|5
1732166090000|2024-11-21 05:14:50|110538.8|110488.8|110538.6|110488.6|110540.3|110490.3|110536.6|110486.6|11
1732166100000|2024-11-21 05:15:00|110538.5|110488.5|110538.5|110488.5|110538.5|110488.5|110538.5|110488.5|1
1732166110000|2024-11-21 05:15:10|110538.7|110488.7|110535.5|110485.5|110539.5|110489.5|110533.4|110483.4|24
1732166120000|2024-11-21 05:15:20|110534|110484|110536.1|110486.1|110538.1|110488.1|110528.9|110478.9|32
1732166130000|2024-11-21 05:15:30|110536.5|110486.5|110536.4|110486.4|110536.5|110486.5|110536.4|110486.4|2
1732166140000|2024-11-21 05:15:40|110537.8|110487.8|110538.1|110488.1|110538.4|110488.4|110534.3|110484.3|17
1732166150000|2024-11-21 05:15:50|110538|110488|110535.5|110485.5|110539.8|110489.8|110533.2|110483.2|27
1732166160000|2024-11-21 05:16:00|110534|110484|110535.9|110485.9|110536.2|110486.2|110532.2|110482.2|37
1732166170000|2024-11-21 05:16:10|110534.5|110484.5|110533|110483|110535.1|110485.1|110531|110481|28
1732166180000|2024-11-21 05:16:20|110531.6|110481.6|110524.9|110474.9|110534|110484|110510|110460|40
1732166190000|2024-11-21 05:16:30|110523.6|110473.6|110518.2|110468.2|110527.7|110477.7|110515.3|110465.3|49
1732166200000|2024-11-21 05:16:40|110520.6|110470.6|110526.5|110476.5|110531.5|110481.5|110515.2|110465.2|53
1732166210000|2024-11-21 05:16:50|110526.2|110476.2|110522.4|110472.4|110529|110485.6|110508.5|110470.7|16
1732166220000|2024-11-21 05:17:00|110525.3|110475.3|110518.1|110468.1|110525.3|110475.3|110511.9|110461.9|36
1732166230000|2024-11-21 05:17:10|110517.9|110467.9|110519|110469|110525.5|110475.5|110512.8|110462.8|35
1732166240000|2024-11-21 05:17:20|110515.4|110465.4|110514.2|110464.2|110523.1|110481.1|110502.2|110462.5|35
1732166250000|2024-11-21 05:17:30|110512.1|110462.1|110504.7|110479.7|110512.1|110479.7|110494.3|110461.1|24
1732166260000|2024-11-21 05:17:40|110516|110466|110512.7|110462.7|110521.6|110478.1|110499.3|110461.8|40
1732166270000|2024-11-21 05:17:50|110514.3|110464.3|110514.1|110464.1|110515.8|110465.8|110509.4|110459.4|45
1732166280000|2024-11-21 05:18:00|110512.1|110462.1|110505|110455|110518.2|110468.2|110502.5|110452.5|32
1732166290000|2024-11-21 05:18:10|110504.3|110454.3|110507.6|110457.6|110509|110459|110503.1|110453.1|41
1732166300000|2024-11-21 05:18:20|110505.6|110455.6|110507.3|110457.3|110507.4|110457.4|110505.1|110455.1|22
1732166310000|2024-11-21 05:18:30|110508|110458|110518.9|110468.9|110522.3|110472.3|110506.3|110456.3|14
1732166320000|2024-11-21 05:18:40|110517.8|110467.8|110518.7|110468.7|110526.7|110476.7|110515.6|110465.6|43
1732166330000|2024-11-21 05:18:50|110520.6|110470.6|110519.6|110469.6|110525.6|110475.6|110517.6|110467.6|29
1732166340000|2024-11-21 05:19:00|110522.1|110472.1|110525.5|110475.5|110525.5|110475.5|110510.6|110460.6|63
1732166350000|2024-11-21 05:19:10|110524.4|110474.4|110525.2|110475.2|110529.2|110484.8|110509.6|110464.3|51
1732166360000|2024-11-21 05:19:20|110523.6|110473.6|110522|110472|110525.1|110475.1|110521.8|110471.8|14
1732166370000|2024-11-21 05:19:30|110522.4|110472.4|110525.8|110475.8|110525.9|110475.9|110519.4|110469.4|15
1732166380000|2024-11-21 05:19:40|110526.8|110476.8|110524.6|110474.6|110528.1|110478.1|110519.6|110469.6|15
1732166390000|2024-11-21 05:19:50|110524.7|110474.7|110521.6|110471.6|110526.7|110476.7|110520.1|110470.1|19
1732166400000|2024-11-21 05:20:00|110523.6|110473.6|110521.9|110471.9|110525.8|110475.8|110520.3|110470.3|17
1732166410000|2024-11-21 05:20:10|110521.7|110471.7|110522.7|110472.7|110525.5|110475.5|110516.5|110466.5|16
1732166420000|2024-11-21 05:20:20|110522.5|110472.5|110520.6|110470.6|110529.6|110479.6|110513.2|110463.2|32
1732166430000|2024-11-21 05:20:30|110520.8|110470.8|110518|110468|110521.3|110471.3|110518|110468|10
1732166440000|2024-11-21 05:20:40|110520.3|110470.3|110517|110467|110532.5|110482.5|110517|110467|52
1732166450000|2024-11-21 05:20:50|110517.2|110467.2|110524.8|110474.8|110525.3|110475.3|110515.1|110465.1|51
1732166460000|2024-11-21 05:21:00|110525.1|110475.1|110521.9|110471.9|110532.1|110488.5|110512.2|110467|55
1732166470000|2024-11-21 05:21:10|110522.1|110472.1|110522.1|110472.1|110526|110476|110519.4|110469.4|29
1732166480000|2024-11-21 05:21:20|110522|110472|110520.6|110470.6|110524.3|110474.3|110512.2|110462.2|23
1732166490000|2024-11-21 05:21:30|110519.6|110469.6|110524.3|110474.3|110527.8|110477.8|110519.1|110469.1|22
1732166500000|2024-11-21 05:21:40|110523.8|110473.8|110520.6|110470.6|110525.1|110475.1|110518.5|110468.5|12
1732166510000|2024-11-21 05:21:50|110520.8|110470.8|110522.2|110472.2|110525.7|110475.7|110514.7|110464.7|25
1732166520000|2024-11-21 05:22:00|110522.7|110472.7|110522.1|110472.1|110522.9|110472.9|110522.1|110472.1|5
1732166540000|2024-11-21 05:22:20|110519.4|110469.4|110503.2|110478.2|110521.9|110486|110503.2|110469.4|9
1732166550000|2024-11-21 05:22:30|110501.4|110476.4|110496.8|110471.8|110501.4|110476.4|110496.8|110471.8|15
1732166560000|2024-11-21 05:22:40|110495.3|110470.3|110496.3|110471.3|110497.8|110472.8|110495.1|110470.1|13
1732166570000|2024-11-21 05:22:50|110497.4|110472.4|110497.1|110472.1|110499.2|110474.2|110495.1|110470.1|10
1732166580000|2024-11-21 05:23:00|110497.2|110472.2|110495.3|110470.3|110497.3|110472.3|110495.3|110470.3|4
1732166590000|2024-11-21 05:23:10|110494.5|110469.5|110499|110449|110507.6|110472.4|110486.7|110447.4|46
1732166600000|2024-11-21 05:23:20|110500.9|110450.9|110489.6|110439.6|110501|110451|110489.3|110439.3|48
1732166610000|2024-11-21 05:23:30|110489.1|110439.1|110499.6|110449.6|110500.5|110450.5|110485|110435|22
1732166620000|2024-11-21 05:23:40|110499.7|110449.7|110499.5|110449.5|110502.8|110452.8|110496.7|110446.7|31
1732166630000|2024-11-21 05:23:50|110500.9|110450.9|110500.8|110450.8|110505.4|110455.4|110497.5|110447.5|29
1732166640000|2024-11-21 05:24:00|110501.6|110451.6|110503.6|110453.6|110504.7|110454.7|110501.5|110451.5|11
1732166650000|2024-11-21 05:24:10|110503.8|110453.8|110498.3|110448.3|110505|110455|110497.5|110447.5|24
1732166660000|2024-11-21 05:24:20|110497.6|110447.6|110499.9|110449.9|110501|110451|110495.8|110445.8|21
1732166670000|2024-11-21 05:24:30|110499.1|110449.1|110507.1|110457.1|110507.9|110457.9|110498.8|110448.8|20
1732166680000|2024-11-21 05:24:40|110509.2|110459.2|110504.8|110454.8|110510.9|110460.9|110503.4|110453.4|20
1732166690000|2024-11-21 05:24:50|110505.8|110455.8|110509.3|110459.3|110510.2|110460.2|110503.2|110453.2|42
1732166700000|2024-11-21 05:25:00|110506.2|110456.2|110505.5|110455.5|110510.9|110460.9|110503.3|110453.3|52
1732166710000|2024-11-21 05:25:10|110504.6|110454.6|110505|110455|110507.6|110457.6|110502.9|110452.9|30
1732166720000|2024-11-21 05:25:20|110504.2|110454.2|110504.1|110454.1|110508|110458|110503.4|110453.4|9
1732166730000|2024-11-21 05:25:30|110504.4|110454.4|110508.8|110458.8|110508.8|110458.8|110503.3|110453.3|34
1732166740000|2024-11-21 05:25:40|110506.6|110456.6|110505.1|110455.1|110507.3|110457.3|110503.2|110453.2|22
1732166750000|2024-11-21 05:25:50|110503.4|110453.4|110501.3|110451.3|110506.7|110456.7|110500.2|110450.2|42
1732166760000|2024-11-21 05:26:00|110499.7|110449.7|110487.3|110437.3|110499.7|110449.7|110485.4|110435.4|46
1732166770000|2024-11-21 05:26:10|110487.1|110437.1|110487.4|110437.4|110494.9|110444.9|110482.2|110432.2|64
1732166780000|2024-11-21 05:26:20|110487.5|110437.5|110489.1|110439.1|110495.8|110445.8|110487.3|110437.3|65
1732166790000|2024-11-21 05:26:30|110487.6|110437.6|110492|110442|110497.8|110447.8|110487.6|110437.6|34
1732166800000|2024-11-21 05:26:40|110492.4|110442.4|110492.6|110442.6|110492.6|110442.6|110489.5|110439.5|14
1732166810000|2024-11-21 05:26:50|110491|110441|110492.7|110442.7|110497.2|110447.2|110490.8|110440.8|13
1732166820000|2024-11-21 05:27:00|110492.8|110442.8|110501.8|110451.8|110504.7|110454.7|110492.8|110442.8|15
1732166830000|2024-11-21 05:27:10|110503.5|110453.5|110504|110454|110506.9|110456.9|110502.8|110452.8|24
1732166840000|2024-11-21 05:27:20|110504.2|110454.2|110502.7|110452.7|110509.1|110459.1|110502|110452|21
1732166850000|2024-11-21 05:27:30|110503.3|110453.3|110508.2|110458.2|110512.8|110462.8|110503.1|110453.1|28
1732166860000|2024-11-21 05:27:40|110509.7|110459.7|110510.6|110460.6|110514.2|110464.2|110507.6|110457.6|13
1732166870000|2024-11-21 05:27:50|110511.4|110461.4|110517.9|110467.9|110521.4|110471.4|110503.2|110453.2|26
1732166880000|2024-11-21 05:28:00|110521.3|110471.3|110524.6|110474.6|110528|110478|110518.9|110468.9|12
1732166890000|2024-11-21 05:28:10|110527.2|110477.2|110524.8|110474.8|110527.6|110477.6|110521.2|110471.2|33
1732166900000|2024-11-21 05:28:20|110526.2|110476.2|110524.7|110474.7|110527.9|110477.9|110521.6|110471.6|19
1732166910000|2024-11-21 05:28:30|110524.6|110474.6|110528.8|110478.8|110530.9|110480.9|110523.9|110473.9|12
1732166920000|2024-11-21 05:28:40|110528.9|110478.9|110527.4|110477.4|110528.9|110478.9|110524|110474|13
1732166930000|2024-11-21 05:28:50|110527.3|110477.3|110525.4|110475.4|110533|110483|110519.4|110469.4|30
1732166940000|2024-11-21 05:29:00|110526.8|110476.8|110529|110479|110529|110479|110526.6|110476.6|5
1732166950000|2024-11-21 05:29:10|110527.3|110477.3|110528.1|110478.1|110530.1|110480.1|110523.8|110473.8|11
1732166960000|2024-11-21 05:29:20|110526.6|110476.6|110522.7|110472.7|110529.4|110479.4|110517.5|110467.5|28
1732166970000|2024-11-21 05:29:30|110521|110471|110507.6|110457.6|110521|110471|110500.3|110450.3|40
1732166980000|2024-11-21 05:29:40|110507|110457|110513.5|110463.5|110518|110468|110506.2|110456.2|55
1732166990000|2024-11-21 05:29:50|110512.7|110462.7|110507|110457|110519.3|110469.3|110507|110457|60
1732167000000|2024-11-21 05:30:00|110508.3|110458.3|110514.2|110464.2|110519.8|110470.2|110495.2|110452.9|47
1732167010000|2024-11-21 05:30:10|110516.1|110466.1|110525.5|110475.5|110525.6|110475.6|110509.2|110459.2|35
1732167020000|2024-11-21 05:30:20|110523.6|110473.6|110525.8|110475.8|110532.8|110482.8|110523|110473|44
1732167030000|2024-11-21 05:30:30|110525|110475|110524|110474|110529.9|110479.9|110516.8|110466.8|59
1732167040000|2024-11-21 05:30:40|110521.8|110471.8|110526.5|110476.5|110532.4|110482.4|110517.6|110467.6|54
1732167050000|2024-11-21 05:30:50|110528|110478|110539|110489|110546.2|110496.2|110525.4|110475.4|38
1732167060000|2024-11-21 05:31:00|110540.6|110490.6|110540.3|110490.3|110545.5|110495.5|110535.3|110485.3|50
1732167070000|2024-11-21 05:31:10|110541.7|110491.7|110545.1|110495.1|110553.2|110503.2|110536.6|110486.6|54
1732167080000|2024-11-21 05:31:20|110544.8|110494.8|110559.7|110509.7|110562.6|110512.6|110544.8|110494.8|54
1732167090000|2024-11-21 05:31:30|110557.6|110507.6|110560.3|110510.3|110562|110512|110552.8|110502.8|28
1732167100000|2024-11-21 05:31:40|110558.2|110508.2|110561.7|110511.7|110564|110514|110558.1|110508.1|28
1732167110000|2024-11-21 05:31:50|110562|110512|110554.6|110504.6|110563.9|110513.9|110548.8|110498.8|36
1732167120000|2024-11-21 05:32:00|110558.3|110508.3|110557.4|110507.4|110560|110510|110551.5|110501.5|36
1732167130000|2024-11-21 05:32:10|110556.4|110506.4|110548.9|110498.9|110559.9|110509.9|110543.8|110493.8|31
1732167140000|2024-11-21 05:32:20|110551.5|110501.5|110545.8|110495.8|110551.5|110501.5|110545|110495|12
1732167150000|2024-11-21 05:32:30|110545.7|110495.7|110544.2|110494.2|110545.8|110495.8|110538.4|110488.4|7
1732167160000|2024-11-21 05:32:40|110542.6|110492.6|110544.3|110494.3|110545.5|110495.5|110538.3|110488.3|32
1732167170000|2024-11-21 05:32:50|110542.4|110492.4|110536.8|110486.8|110543.3|110493.3|110533.5|110483.5|33
1732167180000|2024-11-21 05:33:00|110537.6|110487.6|110541.6|110491.6|110544.5|110494.5|110535.6|110485.6|43
1732167190000|2024-11-21 05:33:10|110543.4|110493.4|110510.5|110460.5|110543.7|110493.7|110510.5|110460.5|51
1732167200000|2024-11-21 05:33:20|110513.9|110463.9|110503.5|110453.5|110513.9|110463.9|110502.3|110452.3|41
1732167210000|2024-11-21 05:33:30|110504.1|110454.1|110508.8|110458.8|110513.6|110463.6|110503.1|110453.1|34
1732167220000|2024-11-21 05:33:40|110510.6|110460.6|110511.9|110461.9|110516.2|110466.2|110508.8|110458.8|60
1732167230000|2024-11-21 05:33:50|110515.4|110465.4|110508.6|110458.6|110515.4|110465.4|110505.2|110455.2|57
1732167240000|2024-11-21 05:34:00|110511.3|110461.3|110512.9|110462.9|110512.9|110462.9|110505|110455|50
1732167250000|2024-11-21 05:34:10|110510.9|110460.9|110511.2|110461.2|110522.1|110472.1|110508.7|110458.7|42
1732167260000|2024-11-21 05:34:20|110512.5|110462.5|110506.1|110456.1|110521.5|110471.5|110504.3|110454.3|48
1732167270000|2024-11-21 05:34:30|110507.5|110457.5|110513.1|110463.1|110520.5|110470.5|110506.9|110456.9|53
1732167280000|2024-11-21 05:34:40|110513.5|110463.5|110514|110464|110520.4|110470.4|110510.5|110460.5|58
1732167290000|2024-11-21 05:34:50|110512.7|110462.7|110511.8|110461.8|110520.6|110470.6|110505.9|110455.9|69
1732167300000|2024-11-21 05:35:00|110508.5|110458.5|110521.2|110471.2|110521.2|110471.2|110508.2|110458.2|67
1732167310000|2024-11-21 05:35:10|110520.4|110470.4|110524.7|110474.7|110527.8|110477.8|110515|110465|43
1732167320000|2024-11-21 05:35:20|110525.5|110475.5|110517.8|110467.8|110529.8|110479.8|110512.3|110462.3|64
1732167330000|2024-11-21 05:35:30|110519.5|110469.5|110520.8|110470.8|110534.5|110484.5|110518.5|110468.5|55
1732167340000|2024-11-21 05:35:40|110521.8|110471.8|110531.6|110481.6|110532.8|110482.8|110519.5|110469.5|57
1732167350000|2024-11-21 05:35:50|110531.5|110481.5|110538.8|110488.8|110538.8|110488.8|110519.7|110469.7|39
1732167360000|2024-11-21 05:36:00|110540.8|110490.8|110550.1|110500.1|110552.5|110502.5|110538.1|110488.1|38
1732167370000|2024-11-21 05:36:10|110551.2|110501.2|110563.7|110513.7|110563.8|110513.8|110550.1|110500.1|67
1732167380000|2024-11-21 05:36:20|110563.8|110513.8|110564|110514|110566.7|110516.7|110558.5|110508.5|54
1732167390000|2024-11-21 05:36:30|110562.4|110512.4|110564.2|110514.2|110566.1|110516.1|110558.4|110508.4|57
1732167400000|2024-11-21 05:36:40|110565|110515|110568.7|110518.7|110571.7|110521.7|110555.2|110505.2|48
1732167410000|2024-11-21 05:36:50|110569.7|110519.7|110567.3|110517.3|110569.9|110519.9|110564.6|110514.6|39
1732167420000|2024-11-21 05:37:00|110567.1|110517.1|110569.3|110519.3|110571.9|110521.9|110563.9|110513.9|42
1732167430000|2024-11-21 05:37:10|110568.4|110518.4|110561.9|110511.9|110573.9|110523.9|110555.1|110505.1|45
1732167440000|2024-11-21 05:37:20|110560.9|110510.9|110567.5|110517.5|110569.3|110519.3|110560.7|110510.7|44
1732167450000|2024-11-21 05:37:30|110569.5|110519.5|110568|110518|110569.6|110519.6|110566.2|110516.2|14
1732167460000|2024-11-21 05:37:40|110568.4|110518.4|110570.4|110520.4|110573.6|110523.6|110565.2|110515.2|51
1732167470000|2024-11-21 05:37:50|110573|110523|110570|110520|110574.4|110524.4|110563.8|110513.8|42
1732167480000|2024-11-21 05:38:00|110571.6|110521.6|110571|110521|110575.4|110525.4|110567.7|110517.7|47
1732167490000|2024-11-21 05:38:10|110573.2|110523.2|110572.7|110522.7|110575.5|110525.5|110568.1|110518.1|44
1732167500000|2024-11-21 05:38:20|110573.1|110523.1|110574|110524|110576.7|110526.7|110566.4|110516.4|47
1732167510000|2024-11-21 05:38:30|110573.6|110523.6|110569.5|110519.5|110575.3|110525.3|110562.9|110512.9|47
1732167520000|2024-11-21 05:38:40|110568.7|110518.7|110566.1|110516.1|110571.7|110521.7|110562.7|110512.7|53
1732167530000|2024-11-21 05:38:50|110567.6|110517.6|110569.1|110519.1|110569.2|110519.2|110563.7|110513.7|43
1732167540000|2024-11-21 05:39:00|110568.9|110518.9|110566.3|110516.3|110574.6|110524.6|110563.1|110513.1|63
1732167550000|2024-11-21 05:39:10|110569.1|110519.1|110564.5|110514.5|110569.1|110519.1|110558.8|110508.8|52
1732167560000|2024-11-21 05:39:20|110563.7|110513.7|110556.5|110506.5|110567.3|110517.3|110553.5|110503.5|47
1732167570000|2024-11-21 05:39:30|110557.5|110507.5|110562|110512|110565.2|110515.2|110557.5|110507.5|35
1732167580000|2024-11-21 05:39:40|110559.5|110509.5|110555|110505|110562.2|110512.2|110546.9|110496.9|48
1732167590000|2024-11-21 05:39:50|110552.5|110502.5|110554.8|110504.8|110559.1|110516.2|110541.2|110498|46
1732167600000|2024-11-21 05:40:00|110556.6|110506.6|110548.2|110498.2|110559.9|110509.9|110543.7|110493.7|61
1732167610000|2024-11-21 05:40:10|110548|110498|110548.2|110498.2|110557.8|110507.8|110541.7|110491.7|47
1732167620000|2024-11-21 05:40:20|110549.2|110499.2|110545.8|110495.8|110558.3|110508.3|110545.4|110495.4|31
1732167630000|2024-11-21 05:40:30|110543.7|110493.7|110555.5|110505.5|110557.8|110507.8|110543.7|110493.7|39
1732167640000|2024-11-21 05:40:40|110554.5|110504.5|110560.4|110510.4|110561.5|110511.5|110549.2|110499.2|47
1732167650000|2024-11-21 05:40:50|110558|110508|110553.6|110528.6|110560.5|110531|110547.6|110508|45
1732167660000|2024-11-21 05:41:00|110552.5|110527.5|110554.7|110529.7|110554.9|110529.9|110548.2|110523.2|42
1732167670000|2024-11-21 05:41:10|110554.3|110529.3|110563.8|110513.8|110568.5|110529.5|110549|110511.9|48
1732167680000|2024-11-21 05:41:20|110562.1|110512.1|110562.8|110512.8|110566.8|110516.8|110560.8|110510.8|42
1732167690000|2024-11-21 05:41:30|110561.8|110511.8|110562.9|110512.9|110566.8|110516.8|110560.8|110510.8|25
1732167700000|2024-11-21 05:41:40|110562.1|110512.1|110553.7|110503.7|110562.1|110522.1|110539.7|110502.7|53
1732167710000|2024-11-21 05:41:50|110554.8|110504.8|110556.8|110506.8|110556.8|110514.9|110535.5|110493.5|35
1732167720000|2024-11-21 05:42:00|110553.3|110503.3|110540.8|110490.8|110561|110511|110537.1|110487.1|53
1732167730000|2024-11-21 05:42:10|110539.8|110489.8|110538.9|110488.9|110546|110496|110538.5|110488.5|31
1732167740000|2024-11-21 05:42:20|110538.1|110488.1|110539.9|110489.9|110544.4|110494.4|110534.6|110484.6|38
1732167750000|2024-11-21 05:42:30|110540.4|110490.4|110537.5|110487.5|110542.2|110492.2|110532.5|110482.5|42
1732167760000|2024-11-21 05:42:40|110536.3|110486.3|110539.9|110489.9|110547.7|110497.7|110531.7|110481.7|46
1732167770000|2024-11-21 05:42:50|110543.5|110493.5|110526.2|110501.2|110543.5|110503.9|110524.1|110488.1|37
1732167780000|2024-11-21 05:43:00|110526.4|110501.4|110517.8|110492.8|110526.4|110501.4|110517.8|110492.8|39
1732167790000|2024-11-21 05:43:10|110516.3|110491.3|110534.7|110484.7|110534.7|110492.1|110511.1|110470|57
1732167800000|2024-11-21 05:43:20|110535.7|110485.7|110534.9|110484.9|110540|110490|110532.1|110482.1|54
1732167810000|2024-11-21 05:43:30|110533.9|110483.9|110535.8|110485.8|110539.8|110489.8|110532.3|110482.3|44
1732167820000|2024-11-21 05:43:40|110537.3|110487.3|110535.7|110485.7|110541.4|110491.4|110534.2|110484.2|41
1732167830000|2024-11-21 05:43:50|110535.3|110485.3|110534.9|110484.9|110541.6|110491.6|110534.7|110484.7|36
1732167840000|2024-11-21 05:44:00|110537.1|110487.1|110511|110486|110538.9|110488.9|110505.5|110469.4|50
1732167850000|2024-11-21 05:44:10|110505.9|110480.9|110533.3|110483.3|110536.6|110486.6|110505.9|110468.8|43
1732167860000|2024-11-21 05:44:20|110535.8|110485.8|110534|110484|110540.1|110490.1|110531.8|110481.8|41
1732167870000|2024-11-21 05:44:30|110534.6|110484.6|110536.9|110486.9|110540.9|110490.9|110533.8|110483.8|53
1732167880000|2024-11-21 05:44:40|110536.3|110486.3|110538|110488|110542|110492|110536.3|110486.3|42
1732167890000|2024-11-21 05:44:50|110540.4|110490.4|110540.6|110490.6|110542.7|110492.7|110536.5|110486.5|31
1732167900000|2024-11-21 05:45:00|110537.7|110487.7|110515.9|110490.9|110537.7|110492.2|110514.1|110473.4|55
1732167910000|2024-11-21 05:45:10|110513.9|110488.9|110518.6|110468.6|110528.9|110490.9|110513.9|110467.6|57
1732167920000|2024-11-21 05:45:20|110518.2|110468.2|110514.4|110464.4|110529.3|110487.7|110510.7|110464.4|48
1732167930000|2024-11-21 05:45:30|110514.3|110464.3|110515.9|110465.9|110521.8|110471.8|110508|110458|46
1732167940000|2024-11-21 05:45:40|110515.1|110465.1|110520.1|110470.1|110521.3|110471.3|110509.1|110459.1|55
1732167950000|2024-11-21 05:45:50|110515.1|110465.1|110511|110461|110518.8|110468.8|110511|110461|43
1732167960000|2024-11-21 05:46:00|110517.9|110467.9|110524.3|110474.3|110525|110475|110511.4|110461.4|68
1732167970000|2024-11-21 05:46:10|110519.3|110469.3|110515.9|110490.9|110531.3|110491.9|110514.9|110468.2|51
1732167980000|2024-11-21 05:46:20|110514.7|110489.7|110514.6|110489.6|110519.4|110494.4|110511.7|110486.7|54
1732167990000|2024-11-21 05:46:30|110515.4|110490.4|110515.9|110490.9|110520.4|110495.4|110514.1|110489.1|44
1732168000000|2024-11-21 05:46:40|110516.9|110491.9|110516.7|110491.7|110535.4|110496.6|110515.6|110480.5|44
1732168010000|2024-11-21 05:46:50|110514.9|110489.9|110528.1|110478.1|110535.3|110495.2|110514.9|110474.7|51
1732168020000|2024-11-21 05:47:00|110527.3|110477.3|110528.9|110478.9|110529.4|110479.4|110518.5|110468.5|42
1732168030000|2024-11-21 05:47:10|110530.1|110480.1|110518.1|110468.1|110531.2|110491.1|110512|110463.9|48
1732168040000|2024-11-21 05:47:20|110518.4|110468.4|110524.7|110474.7|110526.3|110476.3|110514|110464|66
1732168050000|2024-11-21 05:47:30|110524.9|110474.9|110529.2|110479.2|110529.9|110479.9|110523.9|110473.9|28
1732168060000|2024-11-21 05:47:40|110530|110480|110534.3|110484.3|110537.8|110487.8|110530|110480|31
1732168070000|2024-11-21 05:47:50|110533.3|110483.3|110535.2|110485.2|110536.6|110486.6|110531.7|110481.7|33
1732168080000|2024-11-21 05:48:00|110534.1|110484.1|110533.4|110483.4|110535.9|110485.9|110531.9|110481.9|28
1732168090000|2024-11-21 05:48:10|110534.2|110484.2|110529.9|110479.9|110537.1|110487.1|110529.9|110479.9|20
1732168100000|2024-11-21 05:48:20|110532.5|110482.5|110533.5|110483.5|110538|110488|110531.5|110481.5|14
1732168110000|2024-11-21 05:48:30|110535.5|110485.5|110535.6|110485.6|110541.7|110491.7|110534.5|110484.5|14
1732168120000|2024-11-21 05:48:40|110537.1|110487.1|110523.8|110498.8|110538.8|110502.8|110520.3|110480.5|35
1732168130000|2024-11-21 05:48:50|110524.4|110499.4|110522.2|110497.2|110535.8|110500.3|110520.1|110477.4|37
1732168140000|2024-11-21 05:49:00|110520.8|110495.8|110534.7|110484.7|110535.8|110498.7|110520.8|110483.8|20
1732168150000|2024-11-21 05:49:10|110533.8|110483.8|110506.7|110481.7|110534.7|110489.7|110506.7|110470.1|37
1732168160000|2024-11-21 05:49:20|110517.5|110467.5|110529.7|110479.7|110530.9|110480.9|110511.6|110461.6|30
1732168170000|2024-11-21 05:49:30|110530.7|110480.7|110531.7|110481.7|110535.4|110485.4|110529.4|110479.4|20
1732168180000|2024-11-21 05:49:40|110526|110476|110523|110473|110530|110480|110523|110473|40
1732168190000|2024-11-21 05:49:50|110523.5|110473.5|110535.6|110485.6|110535.6|110485.6|110523.5|110473.5|24
1732168200000|2024-11-21 05:50:00|110533.8|110483.8|110508.2|110458.2|110536.8|110486.8|110508.2|110458.2|18
1732168210000|2024-11-21 05:50:10|110513.1|110463.1|110522.5|110472.5|110525.8|110482.3|110507.3|110463.1|30
1732168220000|2024-11-21 05:50:20|110522.3|110472.3|110529.3|110479.3|110529.9|110488.2|110510.7|110466.4|37
1732168230000|2024-11-21 05:50:30|110529.1|110479.1|110515.7|110490.7|110537.2|110494.9|110510.7|110473.5|43
1732168240000|2024-11-21 05:50:40|110514.9|110489.9|110517.9|110492.9|110530.3|110495.2|110511.1|110472.1|36
1732168250000|2024-11-21 05:50:50|110517.3|110492.3|110529.5|110479.5|110533.4|110497.8|110511.1|110473.5|45
1732168260000|2024-11-21 05:51:00|110528.7|110478.7|110532|110482|110533.6|110483.6|110527.1|110477.1|45
1732168270000|2024-11-21 05:51:10|110529.2|110479.2|110529.7|110479.7|110533.4|110487.9|110512.9|110474.8|56
1732168280000|2024-11-21 05:51:20|110531.3|110481.3|110520.9|110470.9|110532.5|110482.5|110515|110465|53
1732168290000|2024-11-21 05:51:30|110524|110474|110522.8|110472.8|110526.5|110487.8|110511.2|110467.1|41
1732168300000|2024-11-21 05:51:40|110521.3|110471.3|110521.2|110471.2|110525.7|110475.7|110521.2|110471.2|3
1732168310000|2024-11-21 05:51:50|110519.4|110469.4|110522.2|110472.2|110526.1|110476.1|110516.9|110466.9|44
1732168320000|2024-11-21 05:52:00|110518.8|110468.8|110507.8|110457.8|110523.8|110473.8|110507.8|110457.8|33
1732168330000|2024-11-21 05:52:10|110509.4|110459.4|110503.9|110453.9|110510|110460|110501.9|110451.9|29
1732168340000|2024-11-21 05:52:20|110502.3|110452.3|110502.3|110452.3|110505.5|110455.5|110499.3|110449.3|30
1732168350000|2024-11-21 05:52:30|110503.6|110453.6|110502.8|110452.8|110505.5|110455.5|110498|110448|36
1732168360000|2024-11-21 05:52:40|110504.5|110454.5|110502.8|110452.8|110505.2|110455.2|110499.9|110449.9|23
1732168370000|2024-11-21 05:52:50|110503.4|110453.4|110503.9|110453.9|110506|110456|110500.9|110450.9|45
1732168380000|2024-11-21 05:53:00|110501.5|110451.5|110508.5|110458.5|110509.5|110459.5|110500.5|110450.5|55
1732168390000|2024-11-21 05:53:10|110506.9|110456.9|110505.6|110455.6|110509.4|110459.4|110500.6|110450.6|35
1732168400000|2024-11-21 05:53:20|110505.5|110455.5|110518.7|110468.7|110523.7|110473.7|110504.9|110454.9|34
1732168410000|2024-11-21 05:53:30|110521.6|110471.6|110521.1|110471.1|110525.1|110475.1|110516.5|110466.5|30
1732168420000|2024-11-21 05:53:40|110518.8|110468.8|110521.4|110471.4|110526.5|110476.5|110517.5|110467.5|44
1732168430000|2024-11-21 05:53:50|110521.7|110471.7|110521.9|110471.9|110526.2|110476.2|110519.4|110469.4|35
1732168440000|2024-11-21 05:54:00|110521.1|110471.1|110536.6|110486.6|110537.4|110487.4|110518.5|110468.5|41
1732168450000|2024-11-21 05:54:10|110532.2|110482.2|110538.7|110488.7|110543.1|110493.1|110532.2|110482.2|30
1732168460000|2024-11-21 05:54:20|110540.2|110490.2|110541.5|110491.5|110547.3|110497.3|110537.4|110487.4|43
1732168470000|2024-11-21 05:54:30|110539.5|110489.5|110539.9|110489.9|110544.7|110494.7|110534.5|110484.5|52
1732168480000|2024-11-21 05:54:40|110538.4|110488.4|110538.2|110488.2|110540.9|110490.9|110536.1|110486.1|24
1732168490000|2024-11-21 05:54:50|110538.8|110488.8|110539.4|110489.4|110540.9|110490.9|110534.9|110484.9|29
1732168500000|2024-11-21 05:55:00|110536|110486|110534.5|110484.5|110543.5|110493.5|110527.3|110477.3|44
1732168510000|2024-11-21 05:55:10|110535|110485|110530|110480|110536.9|110486.9|110525.8|110475.8|60
1732168520000|2024-11-21 05:55:20|110531.2|110481.2|110530.2|110480.2|110536.8|110486.8|110522.8|110472.8|53
1732168530000|2024-11-21 05:55:30|110532.7|110482.7|110532.9|110482.9|110536|110486|110527.7|110477.7|39
1732168540000|2024-11-21 05:55:40|110533.3|110483.3|110531.3|110481.3|110537|110487|110527.4|110477.4|46
1732168550000|2024-11-21 05:55:50|110530.3|110480.3|110531.4|110481.4|110534.6|110484.6|110528.3|110478.3|27
1732168560000|2024-11-21 05:56:00|110533.4|110483.4|110526.2|110476.2|110534.4|110484.4|110517.9|110467.9|49
1732168570000|2024-11-21 05:56:10|110531.5|110481.5|110531.8|110481.8|110532.8|110493.9|110510.6|110472.3|58
1732168580000|2024-11-21 05:56:20|110530.8|110480.8|110512.4|110487.4|110531.8|110492.3|110507.7|110468.6|56
1732168590000|2024-11-21 05:56:30|110511|110486|110516.1|110466.1|110526.7|110491.1|110502.1|110459.7|49
1732168600000|2024-11-21 05:56:40|110514.4|110464.4|110510.7|110460.7|110514.4|110464.4|110507|110457|38
1732168610000|2024-11-21 05:56:50|110509.5|110459.5|110524.7|110474.7|110528.1|110478.1|110509.5|110459.5|47
1732168620000|2024-11-21 05:57:00|110528.1|110478.1|110528.1|110478.1|110530.3|110480.3|110524.2|110474.2|32
1732168630000|2024-11-21 05:57:10|110527.7|110477.7|110529.2|110479.2|110535.1|110485.1|110520|110470|48
1732168640000|2024-11-21 05:57:20|110527.8|110477.8|110537.1|110487.1|110540.1|110490.1|110518.8|110468.8|57
1732168650000|2024-11-21 05:57:30|110541.5|110491.5|110541.2|110491.2|110543.4|110493.4|110537|110487|16
1732168660000|2024-11-21 05:57:40|110539.6|110489.6|110542.8|110492.8|110542.8|110492.8|110535.9|110485.9|25
1732168670000|2024-11-21 05:57:50|110542.7|110492.7|110537.2|110487.2|110546.9|110496.9|110535.4|110485.4|46
1732168680000|2024-11-21 05:58:00|110540|110490|110537|110487|110541.5|110491.5|110533.9|110483.9|34
1732168690000|2024-11-21 05:58:10|110533.2|110483.2|110531.1|110506.1|110541|110508.8|110518.9|110478.9|57
1732168700000|2024-11-21 05:58:20|110534|110509|110544.4|110494.4|110546.9|110509|110529.6|110493|24
1732168710000|2024-11-21 05:58:30|110544|110494|110543.2|110493.2|110546.4|110496.4|110539.3|110489.3|21
1732168720000|2024-11-21 05:58:40|110543.1|110493.1|110543.9|110493.9|110545.7|110495.7|110538.7|110488.7|16
1732168730000|2024-11-21 05:58:50|110545.3|110495.3|110545.9|110495.9|110553.8|110503.8|110541.9|110491.9|49
1732168740000|2024-11-21 05:59:00|110543.6|110493.6|110541.1|110491.1|110546.7|110496.7|110540.3|110490.3|51
1732168750000|2024-11-21 05:59:10|110539.7|110489.7|110541.4|110491.4|110544.3|110494.3|110536.6|110486.6|28
1732168760000|2024-11-21 05:59:20|110540.9|110490.9|110540.1|110490.1|110543.5|110493.5|110539.3|110489.3|22
1732168770000|2024-11-21 05:59:30|110538.2|110488.2|110542.4|110492.4|110545.8|110495.8|110538.2|110488.2|59
1732168780000|2024-11-21 05:59:40|110538.9|110488.9|110540.7|110490.7|110542.7|110492.7|110537.3|110487.3|65
1732168790000|2024-11-21 05:59:50|110539.7|110489.7|110544.2|110494.2|110545.6|110495.6|110539.7|110489.7|32
1732168800000|2024-11-21 06:00:00|110536|110486|110559.5|110509.5|110559.5|110509.5|110534.9|110484.9|77
1732168810000|2024-11-21 06:00:10|110561.4|110511.4|110567.4|110517.4|110570.8|110520.8|110558.8|110508.8|61
1732168820000|2024-11-21 06:00:20|110566.4|110516.4|110564.7|110514.7|110570.7|110520.7|110561.3|110511.3|51
1732168830000|2024-11-21 06:00:30|110565|110515|110567.5|110517.5|110572.4|110522.4|110561.6|110511.6|48
1732168840000|2024-11-21 06:00:40|110568.3|110518.3|110561.9|110511.9|110569.1|110519.1|110561.6|110511.6|49
1732168850000|2024-11-21 06:00:50|110563.7|110513.7|110568.4|110518.4|110570.1|110520.1|110562.4|110512.4|61
1732168860000|2024-11-21 06:01:00|110567.6|110517.6|110558.9|110508.9|110569.3|110519.3|110558.9|110508.9|62
1732168870000|2024-11-21 06:01:10|110559.1|110509.1|110538.6|110488.6|110561.7|110511.7|110535.6|110485.6|67
1732168880000|2024-11-21 06:01:20|110539.1|110489.1|110535.4|110485.4|110539.3|110489.3|110532.8|110482.8|64
1732168890000|2024-11-21 06:01:30|110535.1|110485.1|110539.4|110489.4|110543.1|110493.1|110535.1|110485.1|58
1732168900000|2024-11-21 06:01:40|110539.2|110489.2|110540.5|110490.5|110541.8|110491.8|110537.3|110487.3|57
1732168910000|2024-11-21 06:01:50|110539.5|110489.5|110543.1|110493.1|110545.7|110495.7|110537|110487|42
1732168920000|2024-11-21 06:02:00|110540.8|110490.8|110540.5|110490.5|110543.2|110493.2|110535.9|110485.9|36
1732168930000|2024-11-21 06:02:10|110539.3|110489.3|110539.6|110489.6|110542.6|110492.6|110536.8|110486.8|22
1732168940000|2024-11-21 06:02:20|110539.4|110489.4|110539|110489|110540.4|110490.4|110534.4|110484.4|18
1732168950000|2024-11-21 06:02:30|110537|110487|110537.4|110487.4|110541.2|110491.2|110533.6|110483.6|31
1732168960000|2024-11-21 06:02:40|110537.7|110487.7|110536.2|110486.2|110540.2|110490.2|110536.2|110486.2|9
1732168970000|2024-11-21 06:02:50|110535|110485|110530|110480|110536|110486|110530|110480|53
1732168980000|2024-11-21 06:03:00|110531.2|110481.2|110531.6|110481.6|110537.2|110487.2|110527.4|110477.4|75
1732168990000|2024-11-21 06:03:10|110530.6|110480.6|110538.5|110488.5|110544.7|110494.7|110529.4|110479.4|73
1732169000000|2024-11-21 06:03:20|110538.6|110488.6|110534.6|110484.6|110544.1|110494.1|110533.1|110483.1|73
1732169010000|2024-11-21 06:03:30|110535.8|110485.8|110543.3|110493.3|110543.3|110493.3|110534.7|110484.7|59
1732169020000|2024-11-21 06:03:40|110544.7|110494.7|110541.7|110491.7|110545|110495|110538|110488|23
1732169030000|2024-11-21 06:03:50|110540.7|110490.7|110540.5|110490.5|110543.9|110493.9|110539.4|110489.4|37
1732169040000|2024-11-21 06:04:00|110539.5|110489.5|110535.4|110485.4|110540.8|110490.8|110533.4|110483.4|64
1732169050000|2024-11-21 06:04:10|110535.8|110485.8|110534.9|110484.9|110537.6|110487.6|110529.6|110479.6|31
1732169060000|2024-11-21 06:04:20|110531.4|110481.4|110541.7|110491.7|110542.3|110492.3|110528.2|110478.2|53
1732169070000|2024-11-21 06:04:30|110541.9|110491.9|110568.9|110518.9|110568.9|110518.9|110540.7|110490.7|46
1732169080000|2024-11-21 06:04:40|110564.1|110514.1|110565.2|110515.2|110567.5|110517.5|110561.1|110511.1|60
1732169090000|2024-11-21 06:04:50|110567.8|110517.8|110565.5|110515.5|110567.8|110517.8|110562.6|110512.6|47
1732169100000|2024-11-21 06:05:00|110564.1|110514.1|110568.3|110518.3|110573.7|110523.7|110564.1|110514.1|68
1732169110000|2024-11-21 06:05:10|110575.9|110525.9|110572|110522|110579.2|110529.2|110568.6|110518.6|70
1732169120000|2024-11-21 06:05:20|110573.1|110523.1|110569.6|110519.6|110581.2|110531.2|110565.8|110515.8|72
1732169130000|2024-11-21 06:05:30|110569.5|110519.5|110576.4|110526.4|110582.7|110532.7|110568.8|110518.8|67
1732169140000|2024-11-21 06:05:40|110577.4|110527.4|110576.1|110526.1|110579|110529|110571.7|110521.7|61
1732169150000|2024-11-21 06:05:50|110574.5|110524.5|110571.9|110521.9|110581.3|110531.3|110569.2|110519.2|69
1732169160000|2024-11-21 06:06:00|110570.7|110520.7|110583.6|110533.6|110584.4|110534.4|110568.9|110518.9|69
1732169170000|2024-11-21 06:06:10|110584.3|110534.3|110585.1|110535.1|110587.5|110537.5|110583.2|110533.2|31
1732169180000|2024-11-21 06:06:20|110586.3|110536.3|110586.4|110536.4|110587.8|110537.8|110584.2|110534.2|34
1732169190000|2024-11-21 06:06:30|110587.4|110537.4|110586.1|110536.1|110591.2|110541.2|110580.8|110530.8|58
1732169200000|2024-11-21 06:06:40|110588.1|110538.1|110593.2|110543.2|110598.5|110548.5|110584.4|110534.4|61
1732169210000|2024-11-21 06:06:50|110594|110544|110598.5|110548.5|110598.5|110548.5|110588.1|110538.1|66
1732169220000|2024-11-21 06:07:00|110596.3|110546.3|110596|110546|110603.5|110553.5|110591.3|110541.3|71
1732169230000|2024-11-21 06:07:10|110590.4|110540.4|110592.1|110542.1|110598.6|110548.6|110589.7|110539.7|66
1732169240000|2024-11-21 06:07:20|110592.5|110542.5|110592.8|110542.8|110597.1|110547.1|110589.5|110539.5|68
1732169250000|2024-11-21 06:07:30|110588.9|110538.9|110569.7|110519.7|110588.9|110538.9|110567.4|110517.4|45
1732169260000|2024-11-21 06:07:40|110567.7|110517.7|110566.7|110516.7|110570.2|110520.2|110565.7|110515.7|51
1732169270000|2024-11-21 06:07:50|110566.3|110516.3|110565|110515|110567.7|110517.7|110562.5|110512.5|59
1732169280000|2024-11-21 06:08:00|110564|110514|110561.8|110511.8|110564.9|110514.9|110559.6|110509.6|58
1732169290000|2024-11-21 06:08:10|110560.4|110510.4|110557|110507|110562.4|110512.4|110553.2|110503.2|40
1732169300000|2024-11-21 06:08:20|110558.4|110508.4|110559.7|110509.7|110561.8|110511.8|110558.3|110508.3|34
1732169310000|2024-11-21 06:08:30|110557.8|110507.8|110554.1|110504.1|110559.1|110509.1|110544.8|110494.8|50
1732169320000|2024-11-21 06:08:40|110556.2|110506.2|110561.2|110511.2|110563.8|110513.8|110554.8|110504.8|70
1732169330000|2024-11-21 06:08:50|110560.4|110510.4|110559.4|110509.4|110562.4|110512.4|110558.9|110508.9|34
1732169340000|2024-11-21 06:09:00|110558.7|110508.7|110557.8|110507.8|110564.5|110514.5|110549.6|110499.6|39
1732169350000|2024-11-21 06:09:10|110555.3|110505.3|110544.2|110494.2|110557|110507|110541|110491|50
1732169360000|2024-11-21 06:09:20|110543.1|110493.1|110542.9|110492.9|110545.9|110495.9|110540|110490|59
1732169370000|2024-11-21 06:09:30|110544.7|110494.7|110540.8|110490.8|110544.8|110494.8|110538.5|110488.5|59
1732169380000|2024-11-21 06:09:40|110538.4|110488.4|110542.3|110492.3|110542.6|110492.6|110535.3|110485.3|61
1732169390000|2024-11-21 06:09:50|110539.7|110489.7|110541.4|110491.4|110544.4|110494.4|110537.2|110487.2|55
1732169400000|2024-11-21 06:10:00|110541|110491|110539.7|110489.7|110541.9|110491.9|110534.3|110484.3|66
1732169410000|2024-11-21 06:10:10|110539.9|110489.9|110530.5|110480.5|110541.7|110491.7|110526.3|110476.3|67
1732169420000|2024-11-21 06:10:20|110531.4|110481.4|110531.6|110481.6|110537.9|110487.9|110529.9|110479.9|59
1732169430000|2024-11-21 06:10:30|110533.1|110483.1|110532.9|110482.9|110535.9|110485.9|110527.2|110477.2|58
1732169440000|2024-11-21 06:10:40|110532.1|110482.1|110529.8|110479.8|110536.1|110486.1|110528.2|110478.2|61
1732169450000|2024-11-21 06:10:50|110531.6|110481.6|110517.9|110467.9|110533.7|110483.7|110513|110463|65
1732169460000|2024-11-21 06:11:00|110520.3|110470.3|110530.6|110480.6|110538.2|110488.2|110520.3|110470.3|63
1732169470000|2024-11-21 06:11:10|110533.2|110483.2|110534.4|110484.4|110537.4|110487.4|110529.9|110479.9|64
1732169480000|2024-11-21 06:11:20|110535.7|110485.7|110530|110480|110535.7|110485.7|110512.1|110462.1|66
1732169490000|2024-11-21 06:11:30|110530.4|110480.4|110529.4|110479.4|110534.7|110484.7|110528.4|110478.4|44
1732169500000|2024-11-21 06:11:40|110530.6|110480.6|110529.2|110479.2|110533.9|110483.9|110526.2|110476.2|41
1732169510000|2024-11-21 06:11:50|110530.2|110480.2|110508.9|110458.9|110530.2|110480.2|110504.2|110454.2|64
1732169520000|2024-11-21 06:12:00|110504.5|110454.5|110479.3|110429.3|110508.5|110458.5|110474.9|110424.9|56
1732169530000|2024-11-21 06:12:10|110480.5|110430.5|110469.8|110419.8|110481.8|110431.8|110462.1|110412.1|42
1732169540000|2024-11-21 06:12:20|110468.4|110418.4|110481.3|110431.3|110488.2|110438.2|110467.6|110417.6|43
1732169550000|2024-11-21 06:12:30|110480.3|110430.3|110481.7|110431.7|110482|110432|110475.1|110425.1|47
1732169560000|2024-11-21 06:12:40|110481|110431|110480.5|110430.5|110481.3|110431.3|110470.2|110420.2|44
1732169570000|2024-11-21 06:12:50|110476.7|110426.7|110469|110419|110477.4|110427.4|110467.5|110417.5|27
1732169580000|2024-11-21 06:13:00|110471.7|110421.7|110473.9|110423.9|110481.8|110431.8|110464.2|110414.2|48
1732169590000|2024-11-21 06:13:10|110477.7|110427.7|110453.5|110403.5|110477.7|110427.7|110453.5|110403.5|52
1732169600000|2024-11-21 06:13:20|110454.2|110404.2|110449.4|110399.4|110457.5|110407.5|110446.4|110396.4|55
1732169610000|2024-11-21 06:13:30|110450.6|110400.6|110462.2|110412.2|110463|110413|110447.8|110397.8|64
1732169620000|2024-11-21 06:13:40|110462.7|110412.7|110463.9|110413.9|110473.9|110423.9|110462.7|110412.7|47
1732169630000|2024-11-21 06:13:50|110465.4|110415.4|110454.7|110404.7|110465.4|110415.4|110450.2|110400.2|46
1732169640000|2024-11-21 06:14:00|110456.1|110406.1|110458.2|110408.2|110460.5|110410.5|110453.4|110403.4|66
1732169650000|2024-11-21 06:14:10|110455.2|110405.2|110472|110422|110472.4|110422.4|110455.2|110405.2|50
1732169660000|2024-11-21 06:14:20|110472.2|110422.2|110473|110423|110474.2|110424.2|110470.6|110420.6|19
1732169670000|2024-11-21 06:14:30|110477|110427|110452.4|110402.4|110477|110427|110452.4|110402.4|39
1732169680000|2024-11-21 06:14:40|110453.6|110403.6|110452.9|110402.9|110456.7|110406.7|110448.5|110398.5|57
1732169690000|2024-11-21 06:14:50|110449.4|110399.4|110450.2|110400.2|110456|110406|110447.4|110397.4|54
1732169700000|2024-11-21 06:15:00|110448.8|110398.8|110449.4|110399.4|110450.5|110400.5|110441.6|110391.6|32
1732169710000|2024-11-21 06:15:10|110449|110399|110444.8|110394.8|110452.9|110402.9|110444|110394|45
1732169720000|2024-11-21 06:15:20|110445.6|110395.6|110446.5|110396.5|110450.1|110400.1|110441.6|110391.6|62
1732169730000|2024-11-21 06:15:30|110447.7|110397.7|110443.2|110393.2|110449.4|110399.4|110441.3|110391.3|58
1732169740000|2024-11-21 06:15:40|110445.2|110395.2|110437|110387|110446.5|110396.5|110433.2|110383.2|53
1732169750000|2024-11-21 06:15:50|110436.6|110386.6|110445.5|110395.5|110445.5|110395.5|110434.2|110384.2|31
1732169760000|2024-11-21 06:16:00|110444.2|110394.2|110441.6|110391.6|110444.8|110394.8|110440.2|110390.2|38
1732169770000|2024-11-21 06:16:10|110443.6|110393.6|110446.8|110396.8|110451|110401|110441.2|110391.2|35
1732169780000|2024-11-21 06:16:20|110450.4|110400.4|110444.2|110394.2|110452|110402|110444.2|110394.2|37
1732169790000|2024-11-21 06:16:30|110446.4|110396.4|110444.4|110394.4|110450.5|110400.5|110443.6|110393.6|35
1732169800000|2024-11-21 06:16:40|110445.4|110395.4|110445.4|110395.4|110447.7|110397.7|110443.1|110393.1|26
1732169810000|2024-11-21 06:16:50|110443.6|110393.6|110448.5|110398.5|110448.5|110398.5|110441.2|110391.2|31
1732169820000|2024-11-21 06:17:00|110447.3|110397.3|110449.5|110399.5|110455.3|110405.3|110447.3|110397.3|29
1732169830000|2024-11-21 06:17:10|110447.7|110397.7|110451.6|110401.6|110453.1|110403.1|110447.7|110397.7|23
1732169840000|2024-11-21 06:17:20|110450.8|110400.8|110453.7|110403.7|110457.1|110407.1|110450.6|110400.6|19
1732169850000|2024-11-21 06:17:30|110454.5|110404.5|110451.1|110401.1|110455.8|110405.8|110447.4|110397.4|26
1732169860000|2024-11-21 06:17:40|110453.9|110403.9|110446.6|110396.6|110465.8|110415.8|110428.4|110378.4|28
1732169870000|2024-11-21 06:17:50|110444.6|110394.6|110440.3|110390.3|110449|110399|110435|110385|37
1732169880000|2024-11-21 06:18:00|110438.5|110388.5|110438.8|110388.8|110441.5|110391.5|110433.9|110383.9|38
1732169890000|2024-11-21 06:18:10|110438|110388|110450.2|110400.2|110451|110401|110438|110388|40
1732169900000|2024-11-21 06:18:20|110453.4|110403.4|110450.5|110400.5|110453.4|110403.4|110445.2|110395.2|40
1732169910000|2024-11-21 06:18:30|110449.9|110399.9|110461|110411|110466.2|110416.2|110447.4|110397.4|44
1732169920000|2024-11-21 06:18:40|110459.8|110409.8|110474.2|110424.2|110474.2|110424.2|110459.8|110409.8|51
1732169930000|2024-11-21 06:18:50|110473.2|110423.2|110473.5|110423.5|110476.5|110426.5|110459.5|110409.5|45
1732169940000|2024-11-21 06:19:00|110474.7|110424.7|110468.4|110418.4|110477.5|110427.5|110468|110418|28
1732169950000|2024-11-21 06:19:10|110468.7|110418.7|110465.8|110415.8|110473.9|110423.9|110461.8|110411.8|44
1732169960000|2024-11-21 06:19:20|110464.5|110414.5|110449.5|110399.5|110468.2|110418.2|110449.5|110399.5|51
1732169970000|2024-11-21 06:19:30|110448.6|110398.6|110449.2|110399.2|110452.2|110402.2|110446.6|110396.6|32
1732169980000|2024-11-21 06:19:40|110447.9|110397.9|110445|110395|110450.5|110400.5|110444.7|110394.7|30
1732169990000|2024-11-21 06:19:50|110446.7|110396.7|110444.8|110394.8|110447.4|110397.4|110441.6|110391.6|33
1732170000000|2024-11-21 06:20:00|110446.4|110396.4|110443.8|110393.8|110448.9|110398.9|110442.2|110392.2|33
1732170010000|2024-11-21 06:20:10|110445.3|110395.3|110443.8|110393.8|110447.1|110397.1|110441.2|110391.2|29
1732170020000|2024-11-21 06:20:20|110444.8|110394.8|110437.5|110387.5|110450.1|110400.1|110431.6|110381.6|46
1732170030000|2024-11-21 06:20:30|110439.1|110389.1|110439.1|110389.1|110443.1|110393.1|110437|110387|36
1732170040000|2024-11-21 06:20:40|110440.6|110390.6|110448.3|110398.3|110450.8|110400.8|110438.1|110388.1|51
1732170050000|2024-11-21 06:20:50|110446.7|110396.7|110443.5|110393.5|110447.7|110397.7|110440.9|110390.9|38
1732170060000|2024-11-21 06:21:00|110445.8|110395.8|110446.8|110396.8|110447.7|110397.7|110442.1|110392.1|43
1732170070000|2024-11-21 06:21:10|110443.8|110393.8|110443.9|110393.9|110448.5|110398.5|110442.4|110392.4|61
1732170080000|2024-11-21 06:21:20|110445.1|110395.1|110445.1|110395.1|110449|110399|110442.9|110392.9|36
1732170090000|2024-11-21 06:21:30|110445.9|110395.9|110449.1|110399.1|110452.4|110402.4|110442.6|110392.6|57
1732170100000|2024-11-21 06:21:40|110450.1|110400.1|110448.4|110398.4|110452.6|110402.6|110447.2|110397.2|36
1732170110000|2024-11-21 06:21:50|110450.2|110400.2|110448.6|110398.6|110454.3|110404.3|110445.8|110395.8|31
1732170120000|2024-11-21 06:22:00|110449.8|110399.8|110450.4|110400.4|110452.8|110402.8|110446.8|110396.8|24
1732170130000|2024-11-21 06:22:10|110449.4|110399.4|110450.3|110400.3|110452.1|110402.1|110448|110398|17
1732170140000|2024-11-21 06:22:20|110449|110399|110454.5|110404.5|110456|110406|110448.3|110398.3|38
1732170150000|2024-11-21 06:22:30|110452.5|110402.5|110447.6|110397.6|110453.5|110403.5|110444.7|110394.7|51
1732170160000|2024-11-21 06:22:40|110446.6|110396.6|110450.6|110400.6|110450.6|110400.6|110441.1|110391.1|65
1732170170000|2024-11-21 06:22:50|110449.9|110399.9|110449.1|110399.1|110451.8|110401.8|110446.6|110396.6|54
1732170180000|2024-11-21 06:23:00|110447.8|110397.8|110451.8|110401.8|110454.5|110404.5|110447.8|110397.8|31
1732170190000|2024-11-21 06:23:10|110452.4|110402.4|110465.9|110415.9|110474.5|110424.5|110452.4|110402.4|47
1732170200000|2024-11-21 06:23:20|110465.7|110415.7|110462.2|110412.2|110466.4|110416.4|110452.7|110402.7|54
1732170210000|2024-11-21 06:23:30|110464.8|110414.8|110465.7|110415.7|110467.9|110417.9|110456.2|110406.2|48
1732170220000|2024-11-21 06:23:40|110463.5|110413.5|110470.4|110420.4|110475.7|110425.7|110463.5|110413.5|43
1732170230000|2024-11-21 06:23:50|110470.6|110420.6|110457|110407|110470.6|110420.6|110455.2|110405.2|55
1732170240000|2024-11-21 06:24:00|110458.5|110408.5|110456.5|110406.5|110467.4|110417.4|110455.5|110405.5|63
1732170250000|2024-11-21 06:24:10|110457.5|110407.5|110457.8|110407.8|110461.9|110411.9|110452|110402|68
1732170260000|2024-11-21 06:24:20|110456|110406|110471.5|110421.5|110472.6|110422.6|110455.8|110405.8|66
1732170270000|2024-11-21 06:24:30|110471.8|110421.8|110480.5|110430.5|110485.4|110435.4|110471.8|110421.8|69
1732170280000|2024-11-21 06:24:40|110481.4|110431.4|110475.6|110425.6|110481.4|110431.4|110472.7|110422.7|22
1732170290000|2024-11-21 06:24:50|110475.2|110425.2|110483.5|110433.5|110483.5|110433.5|110475.1|110425.1|34
1732170300000|2024-11-21 06:25:00|110483.1|110433.1|110480.5|110430.5|110484.4|110434.4|110477.7|110427.7|23
1732170310000|2024-11-21 06:25:10|110481.3|110431.3|110484.4|110434.4|110488.1|110438.1|110481.3|110431.3|67
1732170320000|2024-11-21 06:25:20|110484.8|110434.8|110480|110430|110486.3|110436.3|110476.5|110426.5|63
1732170330000|2024-11-21 06:25:30|110479.7|110429.7|110484.2|110434.2|110489.5|110439.5|110477.2|110427.2|64
1732170340000|2024-11-21 06:25:40|110483.3|110433.3|110502.3|110452.3|110505.2|110455.2|110483.2|110433.2|63
1732170350000|2024-11-21 06:25:50|110501.8|110451.8|110505.3|110455.3|110508.3|110458.3|110500.5|110450.5|68
1732170360000|2024-11-21 06:26:00|110504.2|110454.2|110505.3|110455.3|110507.9|110457.9|110502.6|110452.6|54
1732170370000|2024-11-21 06:26:10|110506|110456|110505.3|110455.3|110510.4|110460.4|110504.4|110454.4|50
1732170380000|2024-11-21 06:26:20|110503.9|110453.9|110506.8|110456.8|110510|110460|110500.1|110450.1|61
1732170390000|2024-11-21 06:26:30|110506.1|110456.1|110504.3|110454.3|110510.7|110460.7|110504.1|110454.1|60
1732170400000|2024-11-21 06:26:40|110506.2|110456.2|110507.2|110457.2|110509.3|110459.3|110500.5|110450.5|46
1732170410000|2024-11-21 06:26:50|110507.3|110457.3|110503.2|110453.2|110509.7|110459.7|110501.2|110451.2|57
1732170420000|2024-11-21 06:27:00|110502.2|110452.2|110473|110423|110502.2|110452.2|110471.9|110421.9|38
1732170430000|2024-11-21 06:27:10|110474|110424|110476.2|110426.2|110476.2|110426.2|110459.8|110409.8|38
1732170440000|2024-11-21 06:27:20|110475.1|110425.1|110472.4|110422.4|110476.8|110426.8|110471.7|110421.7|45
1732170450000|2024-11-21 06:27:30|110470.7|110420.7|110474.9|110424.9|110474.9|110424.9|110469.4|110419.4|41
1732170460000|2024-11-21 06:27:40|110474.4|110424.4|110481.2|110431.2|110481.2|110431.2|110472.8|110422.8|57
1732170470000|2024-11-21 06:27:50|110480.9|110430.9|110483.3|110433.3|110484.4|110434.4|110479|110429|45
1732170480000|2024-11-21 06:28:00|110485.3|110435.3|110477.4|110427.4|110485.3|110435.3|110475.9|110425.9|50
1732170490000|2024-11-21 06:28:10|110478.6|110428.6|110469.6|110419.6|110481.4|110431.4|110467.2|110417.2|67
1732170500000|2024-11-21 06:28:20|110466.6|110416.6|110472.4|110422.4|110473.7|110423.7|110464.9|110414.9|67
1732170510000|2024-11-21 06:28:30|110469.9|110419.9|110456.9|110406.9|110471.5|110421.5|110453.4|110403.4|68
1732170520000|2024-11-21 06:28:40|110455.1|110405.1|110463.6|110413.6|110465.9|110415.9|110451.2|110401.2|53
1732170530000|2024-11-21 06:28:50|110464.4|110414.4|110457.4|110407.4|110465.4|110415.4|110453.1|110403.1|67
1732170540000|2024-11-21 06:29:00|110456.6|110406.6|110463.7|110413.7|110472|110422|110456.6|110406.6|44
1732170550000|2024-11-21 06:29:10|110463.1|110413.1|110470|110420|110470|110420|110454.7|110404.7|54
1732170560000|2024-11-21 06:29:20|110474.1|110424.1|110468.7|110418.7|110474.1|110424.1|110468.7|110418.7|9
1732170570000|2024-11-21 06:29:30|110469.4|110419.4|110458.5|110408.5|110469.4|110419.4|110457|110407|48
1732170580000|2024-11-21 06:29:40|110457.5|110407.5|110457.9|110407.9|110457.9|110407.9|110454.9|110404.9|28
1732170590000|2024-11-21 06:29:50|110462.9|110412.9|110463.2|110413.2|110467.5|110417.5|110456.6|110406.6|58
1732170600000|2024-11-21 06:30:00|110466.2|110416.2|110454.8|110404.8|110466.2|110416.2|110453.7|110403.7|69
1732170610000|2024-11-21 06:30:10|110453.6|110403.6|110462.4|110412.4|110467.5|110417.5|110453.3|110403.3|57
1732170620000|2024-11-21 06:30:20|110464.2|110414.2|110466.3|110416.3|110472.7|110422.7|110462.2|110412.2|59
1732170630000|2024-11-21 06:30:30|110464.9|110414.9|110462.3|110412.3|110467.7|110417.7|110460.5|110410.5|26
1732170640000|2024-11-21 06:30:40|110465.2|110415.2|110466.1|110416.1|110466.7|110416.7|110460.5|110410.5|13
1732170650000|2024-11-21 06:30:50|110468.7|110418.7|110484.9|110434.9|110489.2|110439.2|110468.7|110418.7|37
1732170660000|2024-11-21 06:31:00|110486.6|110436.6|110507.2|110457.2|110510.3|110460.3|110485.1|110435.1|60
1732170670000|2024-11-21 06:31:10|110508|110458|110502.3|110452.3|110510.3|110460.3|110500.9|110450.9|28
1732170680000|2024-11-21 06:31:20|110503.5|110453.5|110508.9|110458.9|110510.1|110460.1|110500.9|110450.9|40
1732170690000|2024-11-21 06:31:30|110510.1|110460.1|110508.3|110458.3|110510.5|110460.5|110506.2|110456.2|34
1732170700000|2024-11-21 06:31:40|110509.3|110459.3|110508.7|110458.7|110510.3|110460.3|110506.3|110456.3|17
1732170710000|2024-11-21 06:31:50|110506.1|110456.1|110509.1|110459.1|110509.1|110459.1|110504.5|110454.5|24
1732170720000|2024-11-21 06:32:00|110506.9|110456.9|110506.6|110456.6|110508.9|110458.9|110501.9|110451.9|18
1732170730000|2024-11-21 06:32:10|110502.8|110452.8|110498.5|110448.5|110502.8|110452.8|110489.3|110439.3|35
1732170740000|2024-11-21 06:32:20|110499.5|110449.5|110503.6|110453.6|110507.7|110457.7|110493.3|110443.3|28
1732170750000|2024-11-21 06:32:30|110504.3|110454.3|110503|110453|110506.3|110456.3|110500.7|110450.7|34
1732170760000|2024-11-21 06:32:40|110503.3|110453.3|110502.1|110452.1|110504.4|110454.4|110496.1|110446.1|31
1732170770000|2024-11-21 06:32:50|110501.6|110451.6|110504.3|110454.3|110507.1|110457.1|110500.6|110450.6|37
1732170780000|2024-11-21 06:33:00|110501.7|110451.7|110500.2|110450.2|110505.1|110455.1|110497.6|110447.6|42
1732170790000|2024-11-21 06:33:10|110500|110450|110503|110453|110503.8|110453.8|110498.9|110448.9|22
1732170800000|2024-11-21 06:33:20|110502.4|110452.4|110500.8|110450.8|110506.3|110456.3|110500.3|110450.3|42
1732170810000|2024-11-21 06:33:30|110505.3|110455.3|110519.3|110469.3|110520.3|110470.3|110500.9|110450.9|58
1732170820000|2024-11-21 06:33:40|110516.3|110466.3|110523.2|110473.2|110524.4|110474.4|110516.3|110466.3|63
1732170830000|2024-11-21 06:33:50|110524.4|110474.4|110532.2|110482.2|110535.6|110485.6|110523|110473|58
1732170840000|2024-11-21 06:34:00|110531|110481|110525.3|110475.3|110534|110484|110519.7|110469.7|42
1732170850000|2024-11-21 06:34:10|110521.1|110471.1|110522.4|110472.4|110529.4|110479.4|110519.3|110469.3|50
1732170860000|2024-11-21 06:34:20|110525.6|110475.6|110519.1|110469.1|110525.6|110475.6|110517.9|110467.9|44
1732170870000|2024-11-21 06:34:30|110518.7|110468.7|110510.6|110460.6|110523.7|110473.7|110510.6|110460.6|27
1732170880000|2024-11-21 06:34:40|110511.8|110461.8|110509.5|110459.5|110512.3|110462.3|110508.1|110458.1|25
1732170890000|2024-11-21 06:34:50|110510.7|110460.7|110505.8|110455.8|110510.7|110460.7|110503.3|110453.3|25
1732170900000|2024-11-21 06:35:00|110505|110455|110503.7|110453.7|110507|110457|110498.1|110448.1|56
1732170910000|2024-11-21 06:35:10|110506.9|110456.9|110507.7|110457.7|110509.1|110459.1|110504.3|110454.3|19
1732170920000|2024-11-21 06:35:20|110506.9|110456.9|110511.3|110461.3|110514.3|110464.3|110503.7|110453.7|50
1732170930000|2024-11-21 06:35:30|110515.8|110465.8|110513.1|110463.1|110515.8|110465.8|110510.5|110460.5|18
1732170940000|2024-11-21 06:35:40|110512.8|110462.8|110513.6|110463.6|110516.1|110466.1|110511.3|110461.3|16
1732170950000|2024-11-21 06:35:50|110517.6|110467.6|110541.8|110491.8|110542.1|110492.1|110512.4|110462.4|65
1732170960000|2024-11-21 06:36:00|110541.1|110491.1|110542.2|110492.2|110554.6|110504.6|110539|110489|64
1732170970000|2024-11-21 06:36:10|110543.2|110493.2|110542.8|110492.8|110549.1|110499.1|110540.4|110490.4|55
1732170980000|2024-11-21 06:36:20|110542.6|110492.6|110542.8|110492.8|110546.5|110496.5|110538.3|110488.3|35
1732170990000|2024-11-21 06:36:30|110543.9|110493.9|110532.3|110482.3|110547.6|110497.6|110532.3|110482.3|50
1732171000000|2024-11-21 06:36:40|110531.9|110481.9|110539.8|110489.8|110540.9|110490.9|110529.1|110479.1|45
1732171010000|2024-11-21 06:36:50|110533.2|110483.2|110537|110487|110542.6|110492.6|110529.1|110479.1|50
1732171020000|2024-11-21 06:37:00|110537.6|110487.6|110536.7|110486.7|110540.6|110490.6|110530.1|110480.1|42
1732171030000|2024-11-21 06:37:10|110538.3|110488.3|110556.3|110506.3|110558|110508|110536.3|110486.3|54
1732171040000|2024-11-21 06:37:20|110558.8|110508.8|110555.6|110505.6|110570.5|110520.5|110553.2|110503.2|34
1732171050000|2024-11-21 06:37:30|110554.8|110504.8|110563.6|110513.6|110565.5|110515.5|110549.6|110499.6|45
1732171060000|2024-11-21 06:37:40|110564.4|110514.4|110566.1|110516.1|110566.5|110516.5|110563.2|110513.2|28
1732171070000|2024-11-21 06:37:50|110565.3|110515.3|110570.1|110520.1|110570.5|110520.5|110564.3|110514.3|42
1732171080000|2024-11-21 06:38:00|110569.3|110519.3|110570.7|110520.7|110571.7|110521.7|110567.6|110517.6|35
1732171090000|2024-11-21 06:38:10|110571.3|110521.3|110575.8|110525.8|110576.8|110526.8|110569|110519|23
1732171100000|2024-11-21 06:38:20|110574.6|110524.6|110571.5|110521.5|110578.2|110528.2|110557.9|110507.9|33
1732171110000|2024-11-21 06:38:30|110570.5|110520.5|110571.9|110521.9|110574.7|110524.7|110568.7|110518.7|29
1732171120000|2024-11-21 06:38:40|110572.9|110522.9|110568.9|110518.9|110572.9|110522.9|110567.6|110517.6|14
1732171130000|2024-11-21 06:38:50|110567.5|110517.5|110566.2|110516.2|110569.9|110519.9|110559|110509|29
1732171140000|2024-11-21 06:39:00|110564.8|110514.8|110546.2|110496.2|110564.8|110514.8|110540.4|110490.4|66
1732171150000|2024-11-21 06:39:10|110547.5|110497.5|110537.1|110487.1|110547.5|110497.5|110536.2|110486.2|35
1732171160000|2024-11-21 06:39:20|110539.1|110489.1|110537.9|110487.9|110540.5|110490.5|110535.7|110485.7|64
1732171170000|2024-11-21 06:39:30|110536.9|110486.9|110540.7|110490.7|110540.7|110490.7|110533.8|110483.8|66
1732171180000|2024-11-21 06:39:40|110539.1|110489.1|110536.5|110486.5|110539.8|110489.8|110530.6|110480.6|63
1732171190000|2024-11-21 06:39:50|110537.1|110487.1|110538.7|110488.7|110539.6|110489.6|110531.3|110481.3|55
1732171200000|2024-11-21 06:40:00|110539.2|110489.2|110527.4|110477.4|110539.2|110489.2|110526.4|110476.4|40
1732171210000|2024-11-21 06:40:10|110527.8|110477.8|110507.1|110457.1|110529.4|110479.4|110507.1|110457.1|39
1732171220000|2024-11-21 06:40:20|110506.5|110456.5|110500.8|110450.8|110507.1|110457.1|110492.9|110442.9|28
1732171230000|2024-11-21 06:40:30|110499.4|110449.4|110502.5|110452.5|110504|110454|110496.3|110446.3|45
1732171240000|2024-11-21 06:40:40|110500.9|110450.9|110494.1|110444.1|110502.3|110452.3|110485.3|110435.3|36
1732171250000|2024-11-21 06:40:50|110488.7|110438.7|110502.5|110452.5|110503.1|110453.1|110485.9|110435.9|38
1732171260000|2024-11-21 06:41:00|110500.3|110450.3|110486.4|110436.4|110502.1|110452.1|110481.8|110431.8|49
1732171270000|2024-11-21 06:41:10|110487.6|110437.6|110473.7|110423.7|110487.6|110437.6|110472.2|110422.2|38
1732171280000|2024-11-21 06:41:20|110476.8|110426.8|110477.9|110427.9|110482.5|110432.5|110471.6|110421.6|45
1732171290000|2024-11-21 06:41:30|110483.5|110433.5|110470.9|110420.9|110486.3|110436.3|110470.9|110420.9|37
1732171300000|2024-11-21 06:41:40|110471.9|110421.9|110468.9|110418.9|110478.8|110428.8|110468.9|110418.9|32
1732171310000|2024-11-21 06:41:50|110470.2|110420.2|110469.4|110419.4|110479|110429|110466.2|110416.2|37
1732171320000|2024-11-21 06:42:00|110468.4|110418.4|110465.6|110415.6|110468.6|110418.6|110458.2|110408.2|31
1732171330000|2024-11-21 06:42:10|110463.1|110413.1|110480.2|110430.2|110483.4|110433.4|110461.1|110411.1|50
1732171340000|2024-11-21 06:42:20|110477.4|110427.4|110459.7|110409.7|110483.6|110433.6|110457.8|110407.8|59
1732171350000|2024-11-21 06:42:30|110458.2|110408.2|110460.5|110410.5|110461|110411|110451|110401|35
1732171360000|2024-11-21 06:42:40|110459.2|110409.2|110457.3|110407.3|110460.7|110410.7|110455.8|110405.8|28
1732171370000|2024-11-21 06:42:50|110458.4|110408.4|110461.1|110411.1|110464.6|110414.6|110457.1|110407.1|24
1732171380000|2024-11-21 06:43:00|110463.4|110413.4|110473.3|110423.3|110478|110428|110463.4|110413.4|36
1732171390000|2024-11-21 06:43:10|110472.7|110422.7|110481.7|110431.7|110481.7|110431.7|110468.4|110418.4|34
1732171400000|2024-11-21 06:43:20|110480.9|110430.9|110481.2|110431.2|110482.1|110432.1|110477.9|110427.9|37
1732171410000|2024-11-21 06:43:30|110479.4|110429.4|110481.8|110431.8|110484.1|110434.1|110474.7|110424.7|30
1732171420000|2024-11-21 06:43:40|110478.8|110428.8|110460.4|110410.4|110478.8|110428.8|110449|110399|35
1732171430000|2024-11-21 06:43:50|110458.8|110408.8|110451.9|110401.9|110462|110412|110450.3|110400.3|26
1732171440000|2024-11-21 06:44:00|110450.4|110400.4|110458|110408|110460.8|110410.8|110448.5|110398.5|42
1732171450000|2024-11-21 06:44:10|110459.8|110409.8|110455.6|110405.6|110461.8|110411.8|110454|110404|34
1732171460000|2024-11-21 06:44:20|110457.3|110407.3|110458.9|110408.9|110463|110413|110450.2|110400.2|37
1732171470000|2024-11-21 06:44:30|110460.1|110410.1|110440.9|110390.9|110460.1|110410.1|110439.3|110389.3|49
1732171480000|2024-11-21 06:44:40|110440.5|110390.5|110442.8|110392.8|110451.7|110401.7|110440.1|110390.1|54
1732171490000|2024-11-21 06:44:50|110444.8|110394.8|110450.9|110400.9|110451.3|110401.3|110441.8|110391.8|23
1732171500000|2024-11-21 06:45:00|110449.5|110399.5|110452.4|110402.4|110457.8|110407.8|110443.6|110393.6|54
1732171510000|2024-11-21 06:45:10|110451.4|110401.4|110448.9|110398.9|110454.9|110404.9|110448.2|110398.2|43
1732171520000|2024-11-21 06:45:20|110450.9|110400.9|110452.9|110402.9|110456.5|110406.5|110448.4|110398.4|26
1732171530000|2024-11-21 06:45:30|110448.4|110398.4|110475.2|110425.2|110482.8|110432.8|110448.4|110398.4|53
1732171540000|2024-11-21 06:45:40|110476.4|110426.4|110480.5|110430.5|110481.5|110431.5|110473.4|110423.4|22
1732171550000|2024-11-21 06:45:50|110481.5|110431.5|110473|110423|110482.7|110432.7|110472.6|110422.6|45
1732171560000|2024-11-21 06:46:00|110475.7|110425.7|110480.6|110430.6|110480.6|110430.6|110472.5|110422.5|41
1732171570000|2024-11-21 06:46:10|110481.4|110431.4|110491.8|110441.8|110499.4|110449.4|110481.1|110431.1|57
1732171580000|2024-11-21 06:46:20|110487.3|110437.3|110493.5|110443.5|110495.7|110445.7|110486.8|110436.8|36
1732171590000|2024-11-21 06:46:30|110493.2|110443.2|110488.7|110438.7|110495.7|110445.7|110482.2|110432.2|27
1732171600000|2024-11-21 06:46:40|110485.7|110435.7|110492.6|110442.6|110495.1|110445.1|110485.7|110435.7|20
1732171610000|2024-11-21 06:46:50|110495.8|110445.8|110501.7|110451.7|110507.4|110457.4|110495|110445|33
1732171620000|2024-11-21 06:47:00|110504.6|110454.6|110498.3|110448.3|110506.2|110456.2|110494.6|110444.6|35
1732171630000|2024-11-21 06:47:10|110503.8|110453.8|110494.9|110444.9|110503.8|110453.8|110490.7|110440.7|27
1732171640000|2024-11-21 06:47:20|110493.5|110443.5|110494.7|110444.7|110497.2|110447.2|110490.9|110440.9|21
1732171650000|2024-11-21 06:47:30|110492.9|110442.9|110494.2|110444.2|110497.3|110447.3|110491.6|110441.6|17
1732171660000|2024-11-21 06:47:40|110492.6|110442.6|110501.1|110451.1|110506.7|110456.7|110492.6|110442.6|31
1732171670000|2024-11-21 06:47:50|110500.5|110450.5|110496.1|110446.1|110501.1|110451.1|110494.1|110444.1|31
1732171680000|2024-11-21 06:48:00|110498.1|110448.1|110496.3|110446.3|110506|110456|110496.3|110446.3|17
1732171690000|2024-11-21 06:48:10|110487.8|110437.8|110476.3|110426.3|110487.8|110437.8|110470.7|110420.7|46
1732171700000|2024-11-21 06:48:20|110476.9|110426.9|110476.9|110426.9|110478.7|110428.7|110470.2|110420.2|49
1732171710000|2024-11-21 06:48:30|110476.1|110426.1|110495.5|110445.5|110496.9|110446.9|110472.6|110422.6|52
1732171720000|2024-11-21 06:48:40|110496.7|110446.7|110478.8|110428.8|110497.2|110447.2|110474.1|110424.1|40
1732171730000|2024-11-21 06:48:50|110478.6|110428.6|110494.3|110444.3|110497.1|110447.1|110476.4|110426.4|29
1732171740000|2024-11-21 06:49:00|110495.5|110445.5|110514.8|110464.8|110515.7|110465.7|110493.7|110443.7|34
1732171750000|2024-11-21 06:49:10|110512.4|110462.4|110520.4|110470.4|110520.8|110470.8|110512.4|110462.4|29
1732171760000|2024-11-21 06:49:20|110517.1|110467.1|110516.2|110466.2|110521.3|110471.3|110509.6|110459.6|40
1732171770000|2024-11-21 06:49:30|110516|110466|110518.9|110468.9|110532.9|110482.9|110515.1|110465.1|56
1732171780000|2024-11-21 06:49:40|110519.5|110469.5|110518.8|110468.8|110520.1|110470.1|110516.5|110466.5|30
1732171790000|2024-11-21 06:49:50|110517.8|110467.8|110517|110467|110521|110471|110515.4|110465.4|37
1732171800000|2024-11-21 06:50:00|110518.2|110468.2|110532.3|110482.3|110535.8|110485.8|110514.3|110464.3|31
1732171810000|2024-11-21 06:50:10|110532.8|110482.8|110539.5|110489.5|110541|110491|110520.6|110470.6|53
1732171820000|2024-11-21 06:50:20|110539.1|110489.1|110523.7|110473.7|110541.2|110491.2|110522.3|110472.3|41
1732171830000|2024-11-21 06:50:30|110526.5|110476.5|110524.2|110474.2|110527.5|110477.5|110522.8|110472.8|33
1732171840000|2024-11-21 06:50:40|110526.4|110476.4|110523.2|110473.2|110526.6|110476.6|110517|110467|31
1732171850000|2024-11-21 06:50:50|110522.2|110472.2|110512.9|110462.9|110524.9|110474.9|110512.2|110462.2|18
1732171860000|2024-11-21 06:51:00|110513.9|110463.9|110510.9|110460.9|110516.6|110466.6|110508.9|110458.9|25
1732171870000|2024-11-21 06:51:10|110512.5|110462.5|110513.8|110463.8|110513.8|110463.8|110508|110458|25
1732171880000|2024-11-21 06:51:20|110513.7|110463.7|110503.5|110453.5|110517.5|110467.5|110503.5|110453.5|36
1732171890000|2024-11-21 06:51:30|110504.7|110454.7|110507|110457|110508.2|110458.2|110502.7|110452.7|18
1732171900000|2024-11-21 06:51:40|110506|110456|110504.9|110454.9|110506.8|110456.8|110503.8|110453.8|11
1732171910000|2024-11-21 06:51:50|110506.6|110456.6|110511.4|110461.4|110513.1|110463.1|110505.1|110455.1|25
1732171920000|2024-11-21 06:52:00|110512.8|110462.8|110511|110461|110512.8|110462.8|110505.8|110455.8|37
1732171930000|2024-11-21 06:52:10|110509.9|110459.9|110505.3|110455.3|110512.5|110462.5|110504.3|110454.3|40
1732171940000|2024-11-21 06:52:20|110506|110456|110510.9|110460.9|110511.9|110461.9|110505.1|110455.1|18
1732171950000|2024-11-21 06:52:30|110511.1|110461.1|110509.4|110459.4|110511.1|110461.1|110504.9|110454.9|30
1732171960000|2024-11-21 06:52:40|110510.4|110460.4|110513.8|110463.8|110518.2|110468.2|110510.4|110460.4|22
1732171970000|2024-11-21 06:52:50|110513.2|110463.2|110513.7|110463.7|110515.4|110465.4|110506.2|110456.2|35
1732171980000|2024-11-21 06:53:00|110513.1|110463.1|110514.4|110464.4|110515|110465|110506.3|110456.3|28
1732171990000|2024-11-21 06:53:10|110513.6|110463.6|110509.8|110459.8|110517.6|110467.6|110508.6|110458.6|34
1732172000000|2024-11-21 06:53:20|110510.9|110460.9|110509|110459|110512.9|110462.9|110506.8|110456.8|21
1732172010000|2024-11-21 06:53:30|110509.8|110459.8|110514.9|110464.9|110517.7|110467.7|110507.6|110457.6|24
1732172020000|2024-11-21 06:53:40|110513.1|110463.1|110516.7|110466.7|110516.7|110466.7|110508|110458|27
1732172030000|2024-11-21 06:53:50|110514.9|110464.9|110513.9|110463.9|110517.7|110467.7|110513.9|110463.9|30
1732172040000|2024-11-21 06:54:00|110514.7|110464.7|110501.5|110451.5|110516.5|110466.5|110499.8|110449.8|32
1732172050000|2024-11-21 06:54:10|110493.4|110443.4|110512|110462|110519|110469|110493.3|110443.3|38
1732172060000|2024-11-21 06:54:20|110514|110464|110515.7|110465.7|110521.1|110471.1|110512.8|110462.8|34
1732172070000|2024-11-21 06:54:30|110518.4|110468.4|110520.8|110470.8|110526.8|110476.8|110514.7|110464.7|34
1732172080000|2024-11-21 06:54:40|110519.8|110469.8|110521.3|110471.3|110524.8|110474.8|110513.6|110463.6|40
1732172090000|2024-11-21 06:54:50|110522.3|110472.3|110518.8|110468.8|110526.1|110476.1|110516.3|110466.3|37
1732172100000|2024-11-21 06:55:00|110520.6|110470.6|110530|110480|110532.5|110482.5|110515.7|110465.7|26
1732172110000|2024-11-21 06:55:10|110529.2|110479.2|110523.8|110473.8|110529.3|110479.3|110517|110467|14
1732172120000|2024-11-21 06:55:20|110526.5|110476.5|110518.3|110468.3|110526.5|110476.5|110517.7|110467.7|22
1732172130000|2024-11-21 06:55:30|110517.7|110467.7|110521.5|110471.5|110526.1|110476.1|110516.2|110466.2|43
1732172140000|2024-11-21 06:55:40|110520.2|110470.2|110509.3|110459.3|110521|110471|110507.8|110457.8|36
1732172150000|2024-11-21 06:55:50|110513.8|110463.8|110511|110461|110518.5|110468.5|110505.7|110455.7|41
1732172160000|2024-11-21 06:56:00|110511.8|110461.8|110517.4|110467.4|110525.1|110475.1|110510.4|110460.4|43
1732172170000|2024-11-21 06:56:10|110517.9|110467.9|110513.7|110463.7|110525.9|110475.9|110509.9|110459.9|35
1732172180000|2024-11-21 06:56:20|110513.8|110463.8|110510|110460|110517.6|110467.6|110506.7|110456.7|39
1732172190000|2024-11-21 06:56:30|110508.4|110458.4|110505.4|110455.4|110510.4|110460.4|110501.5|110451.5|29
1732172200000|2024-11-21 06:56:40|110503.7|110453.7|110499.4|110449.4|110511.5|110461.5|110498.1|110448.1|33
1732172210000|2024-11-21 06:56:50|110503.6|110453.6|110489.2|110439.2|110505.1|110455.1|110488|110438|36
1732172220000|2024-11-21 06:57:00|110487.1|110437.1|110482.2|110432.2|110487.1|110437.1|110472.9|110422.9|26
1732172230000|2024-11-21 06:57:10|110482|110432|110476.2|110426.2|110482|110432|110473.5|110423.5|32
1732172240000|2024-11-21 06:57:20|110473.6|110423.6|110479.1|110429.1|110480.5|110430.5|110467.1|110417.1|57
1732172250000|2024-11-21 06:57:30|110476.3|110426.3|110475.5|110425.5|110480.1|110430.1|110471.7|110421.7|52
1732172260000|2024-11-21 06:57:40|110476.7|110426.7|110470.9|110420.9|110478.1|110428.1|110470.8|110420.8|30
1732172270000|2024-11-21 06:57:50|110472.5|110422.5|110471.8|110421.8|110474.1|110424.1|110466.8|110416.8|30
1732172280000|2024-11-21 06:58:00|110470.8|110420.8|110464.3|110414.3|110471.6|110421.6|110462.2|110412.2|41
1732172290000|2024-11-21 06:58:10|110466|110416|110458.7|110408.7|110466|110416|110453.9|110403.9|34
1732172300000|2024-11-21 06:58:20|110460.7|110410.7|110460.3|110410.3|110465.5|110415.5|110456|110406|39
1732172310000|2024-11-21 06:58:30|110461.8|110411.8|110458.4|110408.4|110463.1|110413.1|110458|110408|53
1732172320000|2024-11-21 06:58:40|110459.6|110409.6|110466.9|110416.9|110466.9|110416.9|110454.5|110404.5|31
1732172330000|2024-11-21 06:58:50|110465.6|110415.6|110458.8|110408.8|110469.4|110419.4|110454.7|110404.7|46
1732172340000|2024-11-21 06:59:00|110455.8|110405.8|110454.9|110404.9|110457.9|110407.9|110452.7|110402.7|32
1732172350000|2024-11-21 06:59:10|110449.7|110399.7|110451.5|110401.5|110456.1|110406.1|110446.1|110396.1|26
1732172360000|2024-11-21 06:59:20|110453.5|110403.5|110451.5|110401.5|110455.9|110405.9|110450.2|110400.2|13
1732172370000|2024-11-21 06:59:30|110450.6|110400.6|110457.5|110407.5|110458.6|110408.6|110450.3|110400.3|20
1732172380000|2024-11-21 06:59:40|110457.4|110407.4|110464.4|110414.4|110464.9|110414.9|110449.6|110399.6|11
1732172390000|2024-11-21 06:59:50|110461|110411|110477|110427|110477|110427|110453|110403|12
1732172400000|2024-11-21 07:00:00|110487|110437|110458.6|110408.6|110487|110437|110448.5|110398.5|18
1732172410000|2024-11-21 07:00:10|110449.8|110399.8|110436.4|110386.4|110455|110405|110430.9|110380.9|23
1732172420000|2024-11-21 07:00:20|110438.7|110388.7|110434.7|110384.7|110439.6|110389.6|110434.7|110384.7|8
1732172430000|2024-11-21 07:00:30|110433.9|110383.9|110430.6|110380.6|110435.3|110385.3|110427.7|110377.7|15
1732172440000|2024-11-21 07:00:40|110430.7|110380.7|110431.6|110381.6|110434.9|110384.9|110430.7|110380.7|14
1732172450000|2024-11-21 07:00:50|110426.3|110376.3|110425.2|110375.2|110426.9|110376.9|110425|110375|5
1732172460000|2024-11-21 07:01:00|110425.3|110375.3|110422.3|110372.3|110425.3|110375.3|110422.3|110372.3|4
1732172470000|2024-11-21 07:01:10|110422.5|110372.5|110402.8|110377.8|110422.5|110378.8|110402.8|110367.2|10
1732172480000|2024-11-21 07:01:20|110416.7|110366.7|110418.2|110368.2|110419.1|110369.1|110415.3|110365.3|7
1732172490000|2024-11-21 07:01:30|110418.1|110368.1|110418.2|110368.2|110418.2|110368.2|110418.1|110368.1|2
1732172500000|2024-11-21 07:01:40|110418.3|110368.3|110420.5|110370.5|110420.5|110370.5|110418.2|110368.2|5
1732172510000|2024-11-21 07:01:50|110423.3|110373.3|110419.7|110369.7|110423.3|110373.3|110417.5|110367.5|12
1732172520000|2024-11-21 07:02:00|110418.7|110368.7|110350|110300|110418.7|110368.7|110344.9|110294.9|52
1732172530000|2024-11-21 07:02:10|110352.9|110302.9|110359.9|110309.9|110398.3|110310.8|110327.3|110249.5|25
1732172540000|2024-11-21 07:02:20|110354.1|110304.1|110354.5|110304.5|110357.3|110307.3|110347.9|110297.9|21
1732172550000|2024-11-21 07:02:30|110355.8|110305.8|110392.9|110342.9|110395|110345|110354.4|110304.4|18
1732172560000|2024-11-21 07:02:40|110392.4|110342.4|110403.7|110353.7|110403.7|110353.7|110390.4|110340.4|12
1732172570000|2024-11-21 07:02:50|110403|110353|110410.8|110360.8|110412.7|110362.7|110403|110353|11
1732172580000|2024-11-21 07:03:00|110411.2|110361.2|110413.6|110363.6|110417.2|110367.2|110408.3|110358.3|18
1732172590000|2024-11-21 07:03:10|110412.9|110362.9|110413.7|110363.7|110415.6|110365.6|110412.9|110362.9|8
1732172600000|2024-11-21 07:03:20|110415.6|110365.6|110426.9|110376.9|110433|110383|110415.6|110365.6|23
1732172610000|2024-11-21 07:03:30|110425.2|110375.2|110427.1|110377.1|110427.1|110377.1|110419|110369|11
1732172620000|2024-11-21 07:03:40|110427.7|110377.7|110437.8|110387.8|110437.8|110387.8|110427.7|110377.7|10
1732172630000|2024-11-21 07:03:50|110436.8|110386.8|110435.2|110385.2|110437.1|110387.1|110430.4|110380.4|15
1732172640000|2024-11-21 07:04:00|110434.6|110384.6|110441.7|110391.7|110441.7|110391.7|110434.2|110384.2|14
1732172650000|2024-11-21 07:04:10|110441.8|110391.8|110440.8|110390.8|110443.8|110393.8|110437.2|110387.2|15
1732172660000|2024-11-21 07:04:20|110441.7|110391.7|110451.2|110401.2|110459|110409|110439|110389|24
1732172670000|2024-11-21 07:04:30|110450.2|110400.2|110444.2|110394.2|110450.2|110400.2|110442.4|110392.4|19
1732172680000|2024-11-21 07:04:40|110442.3|110392.3|110422.4|110372.4|110442.3|110392.3|110411.1|110361.1|34
1732172690000|2024-11-21 07:04:50|110421|110371|110420.5|110370.5|110426.6|110376.6|110420.1|110370.1|23
1732172700000|2024-11-21 07:05:00|110420.3|110370.3|110416.7|110366.7|110423.8|110373.8|110414.9|110364.9|36
1732172710000|2024-11-21 07:05:10|110418.9|110368.9|110426.6|110376.6|110435|110385|110417.9|110367.9|29
1732172720000|2024-11-21 07:05:20|110428|110378|110433.5|110383.5|110442.1|110392.1|110428|110378|20
1732172730000|2024-11-21 07:05:30|110435.3|110385.3|110420.7|110370.7|110435.3|110385.3|110414.2|110364.2|30
1732172740000|2024-11-21 07:05:40|110421.6|110371.6|110423.6|110373.6|110424.9|110374.9|110421.6|110371.6|10
1732172750000|2024-11-21 07:05:50|110423.5|110373.5|110436.6|110386.6|110448.7|110398.7|110423.5|110373.5|26
1732172760000|2024-11-21 07:06:00|110436.4|110386.4|110438.7|110388.7|110442.7|110392.7|110431.9|110381.9|28
1732172770000|2024-11-21 07:06:10|110439.5|110389.5|110426.5|110376.5|110440.4|110390.4|110415.3|110365.3|29
1732172780000|2024-11-21 07:06:20|110424|110374|110425.8|110375.8|110427.8|110377.8|110419.4|110369.4|33
1732172790000|2024-11-21 07:06:30|110426.1|110376.1|110420.7|110370.7|110429.7|110379.7|110416.1|110366.1|32
1732172800000|2024-11-21 07:06:40|110421|110371|110413.5|110363.5|110426.3|110376.3|110411.3|110361.3|35
1732172810000|2024-11-21 07:06:50|110415|110365|110422.3|110372.3|110423.9|110373.9|110411.8|110361.8|29
1732172820000|2024-11-21 07:07:00|110421.4|110371.4|110422.7|110372.7|110423.6|110373.6|110419.3|110369.3|19
1732172830000|2024-11-21 07:07:10|110422.4|110372.4|110428.1|110378.1|110432|110382|110418.1|110368.1|9
1732172840000|2024-11-21 07:07:20|110428.5|110378.5|110442.8|110392.8|110449.3|110399.3|110422.4|110372.4|26
1732172850000|2024-11-21 07:07:30|110444|110394|110450.8|110400.8|110455.1|110405.1|110443.9|110393.9|20
1732172860000|2024-11-21 07:07:40|110449.3|110399.3|110459.3|110409.3|110460.6|110410.6|110449.1|110399.1|16
1732172870000|2024-11-21 07:07:50|110460.8|110410.8|110459.9|110409.9|110461|110411|110454.6|110404.6|17
1732172880000|2024-11-21 07:08:00|110458.7|110408.7|110471.2|110421.2|110472.2|110422.2|110458.7|110408.7|28
1732172890000|2024-11-21 07:08:10|110471.5|110421.5|110471.4|110421.4|110474|110424|110470.7|110420.7|13
1732172900000|2024-11-21 07:08:20|110473|110423|110487.4|110437.4|110488.6|110438.6|110472.3|110422.3|34
1732172910000|2024-11-21 07:08:30|110487.2|110437.2|110487.2|110437.2|110494.3|110444.3|110484.5|110434.5|26
1732172920000|2024-11-21 07:08:40|110487.6|110437.6|110500|110450|110500|110450|110484.5|110434.5|14
1732172930000|2024-11-21 07:08:50|110502.1|110452.1|110499.1|110449.1|110502.1|110452.1|110496.7|110446.7|15
1732172940000|2024-11-21 07:09:00|110500.3|110450.3|110501|110451|110501.5|110451.5|110499.1|110449.1|12
1732172950000|2024-11-21 07:09:10|110502.5|110452.5|110529.4|110479.4|110532.9|110482.9|110501.4|110451.4|30
1732172960000|2024-11-21 07:09:20|110529.8|110479.8|110528.1|110478.1|110530|110480|110522.9|110472.9|24
1732172970000|2024-11-21 07:09:30|110527.5|110477.5|110525.3|110475.3|110534.6|110484.6|110525.3|110475.3|28
1732172980000|2024-11-21 07:09:40|110526.2|110476.2|110529.7|110479.7|110531|110481|110524.1|110474.1|26
1732172990000|2024-11-21 07:09:50|110531.5|110481.5|110528.8|110478.8|110532.4|110482.4|110525.6|110475.6|31
1732173000000|2024-11-21 07:10:00|110529.6|110479.6|110529|110479|110530.5|110480.5|110528|110478|15
1732173010000|2024-11-21 07:10:10|110525.4|110475.4|110533.9|110483.9|110534.4|110484.4|110525.4|110475.4|18
1732173020000|2024-11-21 07:10:20|110534.5|110484.5|110524.9|110474.9|110536.5|110486.5|110520|110470|20
1732173030000|2024-11-21 07:10:30|110526|110476|110524.9|110474.9|110526|110476|110524.5|110474.5|16
1732173040000|2024-11-21 07:10:40|110525.4|110475.4|110523.5|110473.5|110528.7|110478.7|110522.4|110472.4|20
1732173050000|2024-11-21 07:10:50|110523.2|110473.2|110532.7|110482.7|110536.1|110486.1|110523.2|110473.2|17
1732173060000|2024-11-21 07:11:00|110531|110481|110527|110477|110532.7|110482.7|110526.7|110476.7|12
1732173070000|2024-11-21 07:11:10|110525.9|110475.9|110531|110481|110533.9|110483.9|110525.9|110475.9|27
1732173080000|2024-11-21 07:11:20|110530.4|110480.4|110529.9|110479.9|110535|110485|110529.9|110479.9|18
1732173090000|2024-11-21 07:11:30|110528.6|110478.6|110539.6|110489.6|110541.9|110491.9|110528.3|110478.3|18
1732173100000|2024-11-21 07:11:40|110538.5|110488.5|110533.3|110483.3|110539.2|110489.2|110532.3|110482.3|16
1732173110000|2024-11-21 07:11:50|110532.8|110482.8|110521.9|110471.9|110532.8|110482.8|110508.8|110458.8|22
1732173120000|2024-11-21 07:12:00|110522.8|110472.8|110518.4|110468.4|110522.8|110472.8|110514.4|110464.4|18
1732173130000|2024-11-21 07:12:10|110519.3|110469.3|110523.2|110473.2|110525.2|110475.2|110519.1|110469.1|11
1732173140000|2024-11-21 07:12:20|110522.6|110472.6|110523.1|110473.1|110523.1|110473.1|110522|110472|3
1732173150000|2024-11-21 07:12:30|110523.4|110473.4|110527.3|110477.3|110529.6|110479.6|110521.3|110471.3|13
1732173160000|2024-11-21 07:12:40|110527|110477|110523|110473|110527|110477|110518.2|110468.2|19
1732173170000|2024-11-21 07:12:50|110523.2|110473.2|110516.6|110466.6|110523.9|110473.9|110515.2|110465.2|13
1732173180000|2024-11-21 07:13:00|110514.7|110464.7|110527|110477|110531.2|110481.2|110514.7|110464.7|25
1732173190000|2024-11-21 07:13:10|110526.1|110476.1|110526.7|110476.7|110527.3|110477.3|110525.2|110475.2|10
1732173200000|2024-11-21 07:13:20|110527.2|110477.2|110531.4|110481.4|110533.3|110483.3|110526|110476|15
1732173210000|2024-11-21 07:13:30|110532.8|110482.8|110528.4|110478.4|110532.8|110482.8|110526.3|110476.3|22
1732173220000|2024-11-21 07:13:40|110528|110478|110518.7|110468.7|110528|110478|110516.8|110466.8|12
1732173230000|2024-11-21 07:13:50|110518.2|110468.2|110517.5|110467.5|110518.2|110468.2|110515.8|110465.8|9
1732173240000|2024-11-21 07:14:00|110517.6|110467.6|110516.4|110466.4|110517.6|110467.6|110516.4|110466.4|4
1732173250000|2024-11-21 07:14:10|110516.5|110466.5|110516.4|110466.4|110517.2|110467.2|110515.6|110465.6|8
1732173260000|2024-11-21 07:14:20|110517.2|110467.2|110517.1|110467.1|110517.7|110467.7|110516.7|110466.7|7
1732173270000|2024-11-21 07:14:30|110519.3|110469.3|110513.4|110488.4|110523.6|110489.9|110511.9|110469.3|15
1732173280000|2024-11-21 07:14:40|110511.9|110486.9|110508.4|110483.4|110514.6|110489.6|110507|110482|14
1732173290000|2024-11-21 07:14:50|110508.7|110483.7|110514.7|110464.7|110515.1|110490.1|110507.8|110464.7|23
1732173300000|2024-11-21 07:15:00|110517.2|110467.2|110503.7|110478.7|110520.4|110478.7|110498.5|110466|29
1732173310000|2024-11-21 07:15:10|110503.4|110478.4|110503.2|110478.2|110504|110479|110503.2|110478.2|4
1732173320000|2024-11-21 07:15:20|110504|110479|110494|110469|110504.7|110479.7|110493|110468|14
1732173330000|2024-11-21 07:15:30|110494.1|110469.1|110495.4|110470.4|110497.4|110472.4|110493.2|110468.2|19
1732173340000|2024-11-21 07:15:40|110495.6|110470.6|110496.6|110471.6|110496.7|110471.7|110495.1|110470.1|8
1732173350000|2024-11-21 07:15:50|110496.1|110471.1|110497.5|110472.5|110497.5|110472.5|110496|110471|12
1732173360000|2024-11-21 07:16:00|110496|110471|110493.2|110468.2|110496.9|110471.9|110493.2|110468.2|13
1732173370000|2024-11-21 07:16:10|110488.8|110463.8|110497.5|110447.5|110500.4|110463.8|110466.2|110419.4|22
1732173380000|2024-11-21 07:16:20|110495.3|110445.3|110481|110456|110495.3|110459.7|110480.7|110442.5|19
1732173390000|2024-11-21 07:16:30|110480.8|110455.8|110483.9|110458.9|110485.6|110460.6|110480.8|110455.8|14
1732173400000|2024-11-21 07:16:40|110482.1|110457.1|110481.8|110456.8|110482.1|110457.1|110481.7|110456.7|6
1732173410000|2024-11-21 07:16:50|110481.5|110456.5|110481.4|110456.4|110481.7|110456.7|110479.9|110454.9|8
1732173420000|2024-11-21 07:17:00|110481.1|110456.1|110479.2|110454.2|110481.2|110456.2|110478.8|110453.8|11
1732173430000|2024-11-21 07:17:10|110480.2|110455.2|110479.7|110454.7|110480.5|110455.5|110478.8|110453.8|8
1732173440000|2024-11-21 07:17:20|110478.3|110453.3|110502.5|110452.5|110506.1|110466.2|110463.3|110438.3|36
1732173450000|2024-11-21 07:17:30|110500.9|110450.9|110500.3|110450.3|110502.6|110452.6|110500.3|110450.3|10
1732173460000|2024-11-21 07:17:40|110500.1|110450.1|110497.9|110447.9|110501|110451|110497.9|110447.9|12
1732173470000|2024-11-21 07:17:50|110498|110448|110491.2|110441.2|110498|110448|110489.9|110439.9|19
1732173480000|2024-11-21 07:18:00|110490.2|110440.2|110488.2|110438.2|110490.2|110440.2|110488.2|110438.2|7
1732173490000|2024-11-21 07:18:10|110488.4|110438.4|110459.4|110434.4|110488.4|110439|110455.8|110424.5|23
1732173500000|2024-11-21 07:18:20|110456.6|110431.6|110470.2|110445.2|110470.2|110445.2|110456.6|110431.6|14
1732173510000|2024-11-21 07:18:30|110469|110444|110475.2|110450.2|110476|110451|110467.8|110442.8|16
1732173520000|2024-11-21 07:18:40|110474.7|110449.7|110475.3|110450.3|110475.3|110450.3|110471.4|110446.4|13
1732173530000|2024-11-21 07:18:50|110475.4|110450.4|110476.2|110451.2|110478.4|110453.4|110474.9|110449.9|16
1732173540000|2024-11-21 07:19:00|110476|110451|110475.2|110450.2|110477.9|110452.9|110475.2|110450.2|14
1732173550000|2024-11-21 07:19:10|110476.7|110451.7|110492.8|110467.8|110497.7|110472.7|110476.7|110451.7|25
1732173560000|2024-11-21 07:19:20|110493.4|110468.4|110494|110469|110495.3|110470.3|110490.2|110465.2|29
1732173570000|2024-11-21 07:19:30|110494.5|110469.5|110516.7|110491.7|110516.7|110491.7|110494.5|110469.5|17
1732173580000|2024-11-21 07:19:40|110517.6|110492.6|110532.6|110507.6|110533.7|110508.7|110517.6|110492.6|28
1732173590000|2024-11-21 07:19:50|110532.9|110507.9|110525.8|110500.8|110534.7|110509.7|110523.6|110498.6|21
1732173600000|2024-11-21 07:20:00|110530.2|110505.2|110531.1|110506.1|110537.8|110512.8|110527.4|110502.4|26
1732173610000|2024-11-21 07:20:10|110532.2|110507.2|110524.4|110499.4|110532.2|110507.2|110524.4|110499.4|12
1732173620000|2024-11-21 07:20:20|110524.3|110499.3|110527.2|110502.2|110527.4|110502.4|110523.2|110498.2|13
1732173630000|2024-11-21 07:20:30|110527.4|110502.4|110532.8|110507.8|110538.5|110513.5|110527.4|110502.4|22
1732173640000|2024-11-21 07:20:40|110532.1|110507.1|110537|110512|110541.2|110516.2|110529.9|110504.9|17
1732173650000|2024-11-21 07:20:50|110536.2|110511.2|110536.3|110511.3|110538.6|110513.6|110526.9|110501.9|18
1732173660000|2024-11-21 07:21:00|110542.6|110517.6|110514.8|110489.8|110542.6|110517.6|110514.8|110489.8|31
1732173670000|2024-11-21 07:21:10|110514.7|110489.7|110515.1|110490.1|110515.5|110490.5|110514.7|110489.7|8
1732173680000|2024-11-21 07:21:20|110515.2|110490.2|110520|110495|110520.8|110495.8|110515.2|110490.2|13
1732173690000|2024-11-21 07:21:30|110518.1|110493.1|110514.6|110489.6|110520.7|110495.7|110514.6|110489.6|15
1732173700000|2024-11-21 07:21:40|110514.9|110489.9|110526.2|110501.2|110526.9|110501.9|110514.8|110489.8|12
1732173710000|2024-11-21 07:21:50|110526.9|110501.9|110526.6|110501.6|110526.9|110501.9|110524.2|110499.2|12
1732173720000|2024-11-21 07:22:00|110526|110501|110511.2|110486.2|110527.4|110502.4|110510.3|110485.3|23
1732173730000|2024-11-21 07:22:10|110510.4|110485.4|110504|110479|110511.6|110486.6|110496.4|110471.4|18
1732173740000|2024-11-21 07:22:20|110503.4|110478.4|110482|110457|110503.4|110478.4|110481.4|110456.4|18
1732173750000|2024-11-21 07:22:30|110482.7|110457.7|110489.9|110464.9|110489.9|110464.9|110482.7|110457.7|11
1732173760000|2024-11-21 07:22:40|110487.8|110462.8|110479.2|110454.2|110491.1|110466.1|110476.1|110451.1|23
1732173770000|2024-11-21 07:22:50|110477.9|110452.9|110485.5|110460.5|110485.5|110460.5|110477.9|110452.9|12
1732173780000|2024-11-21 07:23:00|110486.8|110461.8|110485.6|110460.6|110488.1|110463.1|110484.7|110459.7|11
1732173790000|2024-11-21 07:23:10|110485.1|110460.1|110472.8|110447.8|110485.2|110460.2|110471.9|110446.9|21
1732173800000|2024-11-21 07:23:20|110472.6|110447.6|110472|110447|110472.9|110447.9|110471.9|110446.9|6
1732173810000|2024-11-21 07:23:30|110469.9|110444.9|110470.4|110445.4|110470.4|110445.4|110462.9|110437.9|12
1732173820000|2024-11-21 07:23:40|110470.3|110445.3|110464|110439|110470.3|110445.3|110462.4|110437.4|17
1732173830000|2024-11-21 07:23:50|110464.4|110439.4|110467|110442|110467.3|110442.3|110464.4|110439.4|13
1732173840000|2024-11-21 07:24:00|110467.3|110442.3|110466.9|110441.9|110467.3|110442.3|110464.3|110439.3|17
1732173850000|2024-11-21 07:24:10|110465.2|110440.2|110459.2|110434.2|110466.5|110441.5|110455.7|110430.7|27
1732173860000|2024-11-21 07:24:20|110459.6|110434.6|110466.8|110441.8|110466.8|110441.8|110459.6|110434.6|14
1732173870000|2024-11-21 07:24:30|110465.5|110440.5|110470.8|110445.8|110470.8|110445.8|110465.5|110440.5|9
1732173880000|2024-11-21 07:24:40|110470.7|110445.7|110470.3|110445.3|110470.7|110445.7|110466.2|110441.2|13
1732173890000|2024-11-21 07:24:50|110470.6|110445.6|110470.6|110445.6|110470.9|110445.9|110469.8|110444.8|10
1732173900000|2024-11-21 07:25:00|110470.3|110445.3|110466.3|110441.3|110470.4|110445.4|110465.5|110440.5|12
1732173910000|2024-11-21 07:25:10|110464.9|110439.9|110464.6|110439.6|110466.8|110441.8|110464.5|110439.5|10
1732173920000|2024-11-21 07:25:20|110465.5|110440.5|110464.2|110439.2|110465.8|110440.8|110464.2|110439.2|7
1732173930000|2024-11-21 07:25:30|110463.9|110438.9|110462.1|110437.1|110463.9|110438.9|110456|110431|19
1732173940000|2024-11-21 07:25:40|110460.8|110435.8|110459.4|110434.4|110461.3|110436.3|110458.8|110433.8|19
1732173950000|2024-11-21 07:25:50|110458.9|110433.9|110458.3|110433.3|110459.7|110434.7|110458.3|110433.3|13
1732173960000|2024-11-21 07:26:00|110458.4|110433.4|110468.9|110443.9|110472|110447|110458.3|110433.3|17
1732173970000|2024-11-21 07:26:10|110468.5|110443.5|110480.4|110455.4|110487.7|110459.1|110466.9|110432.5|42
1732173980000|2024-11-21 07:26:20|110479.1|110454.1|110485.1|110460.1|110503.1|110478.1|110474.3|110449.3|33
1732173990000|2024-11-21 07:26:30|110483.2|110458.2|110493|110468|110498.3|110473.3|110478.1|110453.1|47
1732174000000|2024-11-21 07:26:40|110492.2|110467.2|110507.7|110482.7|110519.6|110494.6|110492.2|110467.2|46
1732174010000|2024-11-21 07:26:50|110508.4|110483.4|110519.8|110494.8|110534.9|110509.9|110507.7|110482.7|48
1732174020000|2024-11-21 07:27:00|110515.2|110490.2|110516.8|110491.8|110517.2|110492.2|110500.5|110475.5|33
1732174030000|2024-11-21 07:27:10|110520.5|110495.5|110510|110485|110536.2|110511.2|110509.3|110484.3|43
1732174040000|2024-11-21 07:27:20|110509.9|110484.9|110557.2|110532.2|110559.8|110534.8|110509.9|110484.9|46
1732174050000|2024-11-21 07:27:30|110560.9|110535.9|110565.6|110540.6|110573.3|110548.3|110558.5|110533.5|58
1732174060000|2024-11-21 07:27:40|110564.4|110539.4|110551.8|110526.8|110565.9|110540.9|110542.3|110517.3|49
1732174070000|2024-11-21 07:27:50|110549.7|110524.7|110541|110516|110554.2|110529.2|110540.4|110515.4|38
1732174080000|2024-11-21 07:28:00|110542.8|110517.8|110570|110545|110570.5|110545.5|110538.9|110513.9|42
1732174090000|2024-11-21 07:28:10|110570.1|110545.1|110550.1|110525.1|110574.6|110549.6|110548.4|110523.4|39
1732174100000|2024-11-21 07:28:20|110550|110525|110551.2|110526.2|110551.6|110526.6|110546.2|110521.2|25
1732174110000|2024-11-21 07:28:30|110550|110525|110548.6|110523.6|110551|110526|110545.7|110520.7|25
1732174120000|2024-11-21 07:28:40|110548.8|110523.8|110551.7|110526.7|110553.9|110528.9|110547.9|110522.9|22
1732174130000|2024-11-21 07:28:50|110552.8|110527.8|110570.3|110545.3|110573.9|110548.9|110551.4|110526.4|31
1732174140000|2024-11-21 07:29:00|110571|110546|110559.7|110534.7|110571.3|110546.3|110559.7|110534.7|29
1732174150000|2024-11-21 07:29:10|110559.9|110534.9|110562.4|110537.4|110564.6|110539.6|110555.4|110530.4|24
1732174160000|2024-11-21 07:29:20|110562.1|110537.1|110549.2|110524.2|110576.9|110551.9|110546|110521|38
1732174170000|2024-11-21 07:29:30|110551.2|110526.2|110571.6|110546.6|110572.9|110547.9|110551.2|110526.2|23
1732174180000|2024-11-21 07:29:40|110572.5|110547.5|110579.6|110554.6|110585.6|110560.6|110572.5|110547.5|32
1732174190000|2024-11-21 07:29:50|110579.4|110554.4|110584.8|110559.8|110585.6|110560.6|110579.4|110554.4|37
1732174200000|2024-11-21 07:30:00|110586.2|110561.2|110579.4|110554.4|110595.8|110570.8|110571.2|110546.2|42
1732174210000|2024-11-21 07:30:10|110582.7|110557.7|110597.8|110572.8|110601.1|110576.1|110578.2|110553.2|33
1732174220000|2024-11-21 07:30:20|110598.1|110573.1|110591.9|110566.9|110606.4|110581.4|110587.9|110562.9|34
1732174230000|2024-11-21 07:30:30|110592.4|110567.4|110583.5|110558.5|110598|110573|110583.5|110558.5|25
1732174240000|2024-11-21 07:30:40|110581.9|110556.9|110562.1|110537.1|110581.9|110556.9|110560.4|110535.4|24
1732174250000|2024-11-21 07:30:50|110562.6|110537.6|110590.2|110565.2|110591.4|110566.4|110562.6|110537.6|30
1732174260000|2024-11-21 07:31:00|110587.8|110562.8|110565.7|110540.7|110590|110565|110565.7|110540.7|25
1732174270000|2024-11-21 07:31:10|110566.3|110541.3|110570.5|110545.5|110570.5|110545.5|110563|110538|14
1732174280000|2024-11-21 07:31:20|110572.7|110547.7|110582.5|110557.5|110582.5|110557.5|110572.6|110547.6|25
1732174290000|2024-11-21 07:31:30|110582.8|110557.8|110581.1|110556.1|110590.7|110565.7|110578.7|110553.7|32
1732174300000|2024-11-21 07:31:40|110581|110556|110577.3|110552.3|110585.1|110560.1|110576.9|110551.9|13
1732174310000|2024-11-21 07:31:50|110576.7|110551.7|110573.5|110548.5|110576.7|110551.7|110572.6|110547.6|7
1732174320000|2024-11-21 07:32:00|110574.8|110549.8|110568.7|110543.7|110574.8|110549.8|110564.9|110539.9|22
1732174330000|2024-11-21 07:32:10|110570.1|110545.1|110561.9|110536.9|110570.1|110545.1|110560|110535|12
1732174340000|2024-11-21 07:32:20|110561.7|110536.7|110553.8|110528.8|110561.7|110536.7|110547.8|110522.8|21
1732174350000|2024-11-21 07:32:30|110553.7|110528.7|110562.1|110537.1|110569.6|110544.6|110553.2|110528.2|19
1732174360000|2024-11-21 07:32:40|110563|110538|110557.4|110532.4|110564.8|110539.8|110557.4|110532.4|10
1732174370000|2024-11-21 07:32:50|110557.7|110532.7|110559.7|110534.7|110560.1|110535.1|110553.2|110528.2|18
1732174380000|2024-11-21 07:33:00|110560.9|110535.9|110552.8|110527.8|110561.8|110536.8|110551.8|110526.8|14
1732174390000|2024-11-21 07:33:10|110554.1|110529.1|110556.7|110531.7|110556.7|110531.7|110554.1|110529.1|7
1732174400000|2024-11-21 07:33:20|110555|110530|110559.1|110534.1|110559.7|110534.7|110536.8|110511.8|35
1732174410000|2024-11-21 07:33:30|110557.8|110532.8|110556.5|110531.5|110565.6|110540.6|110554.2|110529.2|20
1732174420000|2024-11-21 07:33:40|110556|110531|110564|110539|110567.4|110542.4|110549.8|110524.8|24
1732174430000|2024-11-21 07:33:50|110565.2|110540.2|110564.9|110539.9|110567.1|110542.1|110560.2|110535.2|14
1732174440000|2024-11-21 07:34:00|110565|110540|110562.5|110537.5|110565.2|110540.2|110562|110537|7
1732174450000|2024-11-21 07:34:10|110563.5|110538.5|110566.6|110541.6|110568.9|110543.9|110563.5|110538.5|19
1732174460000|2024-11-21 07:34:20|110566.8|110541.8|110546.3|110521.3|110566.8|110541.8|110546.3|110521.3|24
1732174470000|2024-11-21 07:34:30|110549.5|110524.5|110545.1|110520.1|110553.5|110528.5|110543.3|110518.3|32
1732174480000|2024-11-21 07:34:40|110543.5|110518.5|110594.2|110569.2|110594.3|110569.3|110543.5|110518.5|41
1732174490000|2024-11-21 07:34:50|110596.3|110571.3|110595.9|110570.9|110599.7|110574.7|110590.4|110565.4|30
1732174500000|2024-11-21 07:35:00|110594.8|110569.8|110591.7|110566.7|110599.5|110574.5|110588.3|110563.3|30
1732174510000|2024-11-21 07:35:10|110592.8|110567.8|110599.5|110574.5|110605.8|110580.8|110584.3|110559.3|30
1732174520000|2024-11-21 07:35:20|110599.4|110574.4|110602.8|110577.8|110609.8|110584.8|110585.2|110560.2|29
1732174530000|2024-11-21 07:35:30|110601.3|110576.3|110634.1|110609.1|110634.1|110609.1|110601.3|110576.3|25
1732174540000|2024-11-21 07:35:40|110634.3|110609.3|110635|110610|110646.5|110621.5|110626.6|110601.6|41
1732174550000|2024-11-21 07:35:50|110634.6|110609.6|110630.6|110605.6|110635.9|110610.9|110627.3|110602.3|28
1732174560000|2024-11-21 07:36:00|110631.9|110606.9|110634.7|110609.7|110635.9|110610.9|110631.9|110606.9|19
1732174570000|2024-11-21 07:36:10|110633.3|110608.3|110627|110602|110633.3|110608.3|110617|110592|31
1732174580000|2024-11-21 07:36:20|110626.8|110601.8|110618.7|110593.7|110626.8|110601.8|110605.3|110580.3|32
1732174590000|2024-11-21 07:36:30|110618.4|110593.4|110612.2|110587.2|110620.9|110595.9|110612.2|110587.2|28
1732174600000|2024-11-21 07:36:40|110609.6|110584.6|110600.9|110575.9|110619.5|110594.5|110599.8|110574.8|32
1732174610000|2024-11-21 07:36:50|110601.8|110576.8|110602.5|110577.5|110602.7|110577.7|110600.8|110575.8|8
1732174620000|2024-11-21 07:37:00|110602.6|110577.6|110593|110568|110604.5|110579.5|110590.9|110565.9|33
1732174630000|2024-11-21 07:37:10|110594.3|110569.3|110601.2|110576.2|110602.1|110577.1|110593.5|110568.5|29
1732174640000|2024-11-21 07:37:20|110601.3|110576.3|110602|110577|110605.8|110580.8|110592.5|110567.5|23
1732174650000|2024-11-21 07:37:30|110603.4|110578.4|110598.6|110573.6|110612.4|110587.4|110598.6|110573.6|23
1732174660000|2024-11-21 07:37:40|110595|110570|110603|110578|110603.5|110578.5|110591.6|110566.6|18
1732174670000|2024-11-21 07:37:50|110602.6|110577.6|110601.1|110576.1|110602.9|110577.9|110596.7|110571.7|30
1732174680000|2024-11-21 07:38:00|110602.3|110577.3|110591.5|110566.5|110602.3|110577.3|110590.6|110565.6|20
1732174690000|2024-11-21 07:38:10|110590.9|110565.9|110582.3|110557.3|110591.3|110566.3|110579|110554|30
1732174700000|2024-11-21 07:38:20|110581.6|110556.6|110574.8|110549.8|110581.6|110556.6|110571.3|110546.3|22
1732174710000|2024-11-21 07:38:30|110573.6|110548.6|110561.1|110536.1|110575|110550|110561.1|110536.1|24
1732174720000|2024-11-21 07:38:40|110559.1|110534.1|110564.2|110539.2|110564.2|110539.2|110555.3|110530.3|11
1732174730000|2024-11-21 07:38:50|110564.8|110539.8|110589.1|110564.1|110590.9|110565.9|110564.8|110539.8|24
1732174740000|2024-11-21 07:39:00|110587.6|110562.6|110583.1|110558.1|110587.6|110562.6|110580.6|110555.6|31
1732174750000|2024-11-21 07:39:10|110583.2|110558.2|110576.5|110551.5|110583.2|110558.2|110570.5|110545.5|29
1732174760000|2024-11-21 07:39:20|110575.8|110550.8|110574.9|110549.9|110576|110551|110571.4|110546.4|15
1732174770000|2024-11-21 07:39:30|110575.4|110550.4|110575.2|110550.2|110578.7|110553.7|110570.7|110545.7|19
1732174780000|2024-11-21 07:39:40|110575|110550|110566.9|110541.9|110575|110550|110566.7|110541.7|13
1732174790000|2024-11-21 07:39:50|110566.7|110541.7|110565.3|110540.3|110566.7|110541.7|110565.1|110540.1|9
1732174800000|2024-11-21 07:40:00|110565.4|110540.4|110566.4|110541.4|110572.1|110547.1|110564.1|110539.1|24
1732174810000|2024-11-21 07:40:10|110566.2|110541.2|110555.6|110530.6|110566.2|110541.2|110554.5|110529.5|21
1732174820000|2024-11-21 07:40:20|110557|110532|110567.8|110542.8|110571.5|110546.5|110557|110532|7
1732174830000|2024-11-21 07:40:30|110568|110543|110575.3|110550.3|110576.3|110551.3|110568|110543|12
1732174840000|2024-11-21 07:40:40|110575.4|110550.4|110570.9|110545.9|110575.4|110550.4|110568.6|110543.6|6
1732174850000|2024-11-21 07:40:50|110571.5|110546.5|110567|110542|110571.5|110546.5|110567|110542|7
1732174860000|2024-11-21 07:41:00|110566.6|110541.6|110563.2|110538.2|110567.9|110542.9|110563.2|110538.2|11
1732174870000|2024-11-21 07:41:10|110563|110538|110563.1|110538.1|110564.4|110539.4|110557.6|110532.6|12
1732174880000|2024-11-21 07:41:20|110564|110539|110568.9|110543.9|110575.8|110550.8|110560.8|110535.8|23
1732174890000|2024-11-21 07:41:30|110567.5|110542.5|110567.9|110542.9|110570.1|110545.1|110567.3|110542.3|18
1732174900000|2024-11-21 07:41:40|110562.8|110537.8|110574.6|110549.6|110577.2|110552.2|110562.8|110537.8|13
1732174910000|2024-11-21 07:41:50|110575.7|110550.7|110570|110545|110579.4|110554.4|110570|110545|20
1732174920000|2024-11-21 07:42:00|110570.8|110545.8|110568.4|110543.4|110570.8|110545.8|110563.6|110538.6|18
1732174930000|2024-11-21 07:42:10|110567.9|110542.9|110569.3|110544.3|110569.5|110544.5|110564.1|110539.1|8
1732174940000|2024-11-21 07:42:20|110568.8|110543.8|110562.9|110537.9|110568.8|110543.8|110562.9|110537.9|19
1732174950000|2024-11-21 07:42:30|110563.2|110538.2|110563.3|110538.3|110563.8|110538.8|110563.2|110538.2|4
1732174960000|2024-11-21 07:42:40|110563.2|110538.2|110562.7|110537.7|110563.4|110538.4|110561.9|110536.9|7
1732174970000|2024-11-21 07:42:50|110563.9|110538.9|110559.5|110534.5|110563.9|110538.9|110558.3|110533.3|10
1732174980000|2024-11-21 07:43:00|110549.6|110524.6|110549.9|110524.9|110549.9|110524.9|110545|110520|11
1732174990000|2024-11-21 07:43:10|110543.3|110518.3|110532.7|110507.7|110543.3|110518.3|110522.6|110497.6|33
1732175000000|2024-11-21 07:43:20|110532.8|110507.8|110533.4|110508.4|110534|110509|110532.8|110507.8|5
1732175010000|2024-11-21 07:43:30|110532.1|110507.1|110544|110519|110545.9|110520.9|110529.7|110504.7|33
1732175020000|2024-11-21 07:43:40|110545.8|110520.8|110546.6|110521.6|110550.6|110525.6|110543|110518|21
1732175030000|2024-11-21 07:43:50|110545.5|110520.5|110544.7|110519.7|110548.7|110523.7|110540|110515|16
1732175040000|2024-11-21 07:44:00|110546|110521|110535.8|110510.8|110546.3|110521.3|110529.2|110504.2|20
1732175050000|2024-11-21 07:44:10|110536.8|110511.8|110525.3|110500.3|110540.8|110515.8|110523.5|110498.5|17
1732175060000|2024-11-21 07:44:20|110526|110501|110529.5|110504.5|110531.1|110506.1|110523|110498|27
1732175070000|2024-11-21 07:44:30|110529.2|110504.2|110527.8|110502.8|110535.2|110510.2|110524.8|110499.8|19
1732175080000|2024-11-21 07:44:40|110527.9|110502.9|110540.9|110515.9|110543.1|110518.1|110527.9|110502.9|18
1732175090000|2024-11-21 07:44:50|110540.3|110515.3|110542.8|110517.8|110542.8|110517.8|110538.7|110513.7|13
1732175100000|2024-11-21 07:45:00|110540.9|110515.9|110533.2|110508.2|110540.9|110515.9|110529.1|110504.1|23
1732175110000|2024-11-21 07:45:10|110534.4|110509.4|110530|110505|110534.4|110509.4|110521.8|110496.8|31
1732175120000|2024-11-21 07:45:20|110530.6|110505.6|110532.2|110507.2|110534.5|110509.5|110529.6|110504.6|17
1732175130000|2024-11-21 07:45:30|110531.2|110506.2|110531.4|110506.4|110532.2|110507.2|110530|110505|15
1732175140000|2024-11-21 07:45:40|110531.5|110506.5|110533.2|110508.2|110543.9|110518.9|110531.5|110506.5|11
1732175150000|2024-11-21 07:45:50|110531.7|110506.7|110533.1|110508.1|110533.1|110508.1|110521.5|110496.5|19
1732175160000|2024-11-21 07:46:00|110531.9|110506.9|110532.4|110507.4|110535.8|110510.8|110531.9|110506.9|10
1732175170000|2024-11-21 07:46:10|110532.2|110507.2|110536.2|110511.2|110536.2|110511.2|110532.2|110507.2|10
1732175180000|2024-11-21 07:46:20|110536.1|110511.1|110538.3|110513.3|110541|110516|110534.4|110509.4|20
1732175190000|2024-11-21 07:46:30|110537|110512|110538.8|110513.8|110544.8|110519.8|110533.9|110508.9|23
1732175200000|2024-11-21 07:46:40|110540.1|110515.1|110536.4|110511.4|110540.2|110515.2|110534.5|110509.5|11
1732175210000|2024-11-21 07:46:50|110536.9|110511.9|110536.8|110511.8|110537.6|110512.6|110536.8|110511.8|5
1732175220000|2024-11-21 07:47:00|110536.9|110511.9|110526|110501|110537.5|110512.5|110526|110501|18
1732175230000|2024-11-21 07:47:10|110527.3|110502.3|110513.7|110488.7|110528.5|110503.5|110513.1|110488.1|26
1732175240000|2024-11-21 07:47:20|110514.5|110489.5|110516.2|110491.2|110520.2|110495.2|110514.5|110489.5|7
1732175250000|2024-11-21 07:47:30|110515.8|110490.8|110507.5|110482.5|110515.8|110490.8|110507.5|110482.5|11
1732175260000|2024-11-21 07:47:40|110507.1|110482.1|110505.9|110480.9|110507.1|110482.1|110500.6|110475.6|14
1732175270000|2024-11-21 07:47:50|110505.6|110480.6|110502.8|110477.8|110505.8|110480.8|110501.5|110476.5|10
1732175280000|2024-11-21 07:48:00|110503|110478|110499.9|110474.9|110510.8|110485.8|110492.7|110467.7|24
1732175290000|2024-11-21 07:48:10|110500|110475|110499.9|110474.9|110502.7|110477.7|110494.6|110469.6|19
1732175300000|2024-11-21 07:48:20|110500.5|110475.5|110504.9|110479.9|110506.1|110481.1|110500.5|110475.5|21
1732175310000|2024-11-21 07:48:30|110504.8|110479.8|110502.4|110477.4|110504.8|110479.8|110498.8|110473.8|11
1732175320000|2024-11-21 07:48:40|110501.4|110476.4|110498.6|110473.6|110501.4|110476.4|110492.2|110467.2|27
1732175330000|2024-11-21 07:48:50|110500.8|110475.8|110502.1|110477.1|110502.6|110477.6|110500.8|110475.8|11
1732175340000|2024-11-21 07:49:00|110501.5|110476.5|110497.6|110472.6|110501.5|110476.5|110492.3|110467.3|28
1732175350000|2024-11-21 07:49:10|110498.2|110473.2|110489.4|110464.4|110498.4|110473.4|110489.4|110464.4|20
1732175360000|2024-11-21 07:49:20|110487|110462|110492.6|110467.6|110496.8|110471.8|110485.6|110460.6|17
1732175370000|2024-11-21 07:49:30|110492.8|110467.8|110473.1|110448.1|110492.8|110467.8|110472.1|110447.1|28
1732175380000|2024-11-21 07:49:40|110473.8|110448.8|110472.5|110447.5|110473.8|110448.8|110471.4|110446.4|13
1732175390000|2024-11-21 07:49:50|110472.9|110447.9|110473.5|110448.5|110474.7|110449.7|110472.3|110447.3|13
1732175400000|2024-11-21 07:50:00|110473.4|110448.4|110473.3|110448.3|110474.2|110449.2|110472.9|110447.9|16
1732175410000|2024-11-21 07:50:10|110473.8|110448.8|110480.8|110455.8|110484|110459|110473.8|110448.8|17
1732175420000|2024-11-21 07:50:20|110479.1|110454.1|110482.3|110457.3|110482.8|110457.8|110477.9|110452.9|10
1732175430000|2024-11-21 07:50:30|110481.4|110456.4|110480.6|110455.6|110481.4|110456.4|110475.6|110450.6|18
1732175440000|2024-11-21 07:50:40|110481.1|110456.1|110478.4|110453.4|110483.8|110458.8|110476|110451|12
1732175450000|2024-11-21 07:50:50|110478.1|110453.1|110482.5|110457.5|110487.6|110462.6|110478.1|110453.1|18
1732175460000|2024-11-21 07:51:00|110482.6|110457.6|110469.6|110444.6|110483.7|110458.7|110469.6|110444.6|29
1732175470000|2024-11-21 07:51:10|110470|110445|110475.3|110450.3|110478|110453|110468.6|110443.6|22
1732175480000|2024-11-21 07:51:20|110475.9|110450.9|110475.4|110450.4|110477.8|110452.8|110474.7|110449.7|16
1732175490000|2024-11-21 07:51:30|110475.3|110450.3|110467.9|110442.9|110475.5|110450.5|110467.9|110442.9|14
1732175500000|2024-11-21 07:51:40|110466.7|110441.7|110466.6|110441.6|110472.5|110447.5|110465.4|110440.4|15
1732175510000|2024-11-21 07:51:50|110469|110444|110470.6|110445.6|110470.8|110445.8|110467.8|110442.8|10
1732175520000|2024-11-21 07:52:00|110469.2|110444.2|110452.3|110427.3|110469.2|110444.2|110449.3|110424.3|38
1732175530000|2024-11-21 07:52:10|110451.9|110426.9|110455.9|110430.9|110457.6|110432.6|110448.1|110423.1|17
1732175540000|2024-11-21 07:52:20|110456|110431|110460.3|110435.3|110460.9|110435.9|110456|110431|15
1732175550000|2024-11-21 07:52:30|110460.5|110435.5|110433.5|110408.5|110460.7|110435.7|110433.5|110408.5|33
1732175560000|2024-11-21 07:52:40|110433.6|110408.6|110442.9|110417.9|110446.4|110421.4|110432.9|110407.9|23
1732175570000|2024-11-21 07:52:50|110442.7|110417.7|110444.9|110419.9|110448.2|110423.2|110437.3|110412.3|18
1732175580000|2024-11-21 07:53:00|110444.4|110419.4|110450.1|110425.1|110450.1|110425.1|110440.5|110415.5|23
1732175590000|2024-11-21 07:53:10|110449.1|110424.1|110449.9|110424.9|110451|110426|110447.7|110422.7|18
1732175600000|2024-11-21 07:53:20|110450.4|110425.4|110446.4|110421.4|110459.2|110434.2|110445.4|110420.4|35
1732175610000|2024-11-21 07:53:30|110445.8|110420.8|110453.1|110428.1|110454.9|110429.9|110441.5|110416.5|23
1732175620000|2024-11-21 07:53:40|110454.8|110429.8|110452.1|110427.1|110454.8|110429.8|110451.3|110426.3|26
1732175630000|2024-11-21 07:53:50|110452.2|110427.2|110458.4|110433.4|110458.4|110433.4|110446|110421|19
1732175640000|2024-11-21 07:54:00|110456.7|110431.7|110461|110436|110461|110436|110456.2|110431.2|18
1732175650000|2024-11-21 07:54:10|110460.8|110435.8|110455.6|110430.6|110460.8|110435.8|110450.7|110425.7|8
1732175660000|2024-11-21 07:54:20|110454.3|110429.3|110444.4|110419.4|110454.3|110429.3|110444.4|110419.4|15
1732175670000|2024-11-21 07:54:30|110444.6|110419.6|110447.8|110422.8|110450.9|110425.9|110444.4|110419.4|14
1732175680000|2024-11-21 07:54:40|110448|110423|110450.8|110425.8|110450.8|110425.8|110448|110423|7
1732175690000|2024-11-21 07:54:50|110452.5|110427.5|110448.7|110423.7|110452.5|110427.5|110448.7|110423.7|9
1732175700000|2024-11-21 07:55:00|110448.2|110423.2|110444.8|110419.8|110448.9|110423.9|110444.8|110419.8|5
1732175710000|2024-11-21 07:55:10|110444.9|110419.9|110445|110420|110445|110420|110444.9|110419.9|2
1732175720000|2024-11-21 07:55:20|110445.1|110420.1|110445.1|110420.1|110445.1|110420.1|110445.1|110420.1|1
1732175730000|2024-11-21 07:55:30|110444.7|110419.7|110439.9|110414.9|110444.7|110419.7|110439.6|110414.6|17
1732175740000|2024-11-21 07:55:40|110440.6|110415.6|110436|110411|110441|110416|110432.7|110407.7|31
1732175750000|2024-11-21 07:55:50|110436.5|110411.5|110446.3|110421.3|110446.3|110421.3|110436|110411|17
1732175760000|2024-11-21 07:56:00|110444.8|110419.8|110443.9|110418.9|110449.8|110424.8|110443.9|110418.9|9
1732175770000|2024-11-21 07:56:10|110443.6|110418.6|110441.5|110416.5|110443.6|110418.6|110441.5|110416.5|9
1732175780000|2024-11-21 07:56:20|110441.4|110416.4|110449.1|110424.1|110449.3|110424.3|110441.3|110416.3|8
1732175790000|2024-11-21 07:56:30|110449.6|110424.6|110444|110419|110449.6|110424.6|110443.4|110418.4|20
1732175800000|2024-11-21 07:56:40|110442.7|110417.7|110430.8|110405.8|110444|110419|110427.1|110402.1|23
1732175810000|2024-11-21 07:56:50|110430.5|110405.5|110435.4|110410.4|110435.4|110410.4|110430.5|110405.5|16
1732175820000|2024-11-21 07:57:00|110434.3|110409.3|110430.6|110405.6|110435.2|110410.2|110430.6|110405.6|13
1732175830000|2024-11-21 07:57:10|110429.6|110404.6|110431|110406|110433.6|110408.6|110422.2|110397.2|15
1732175840000|2024-11-21 07:57:20|110432.7|110407.7|110431.4|110406.4|110432.7|110407.7|110431.3|110406.3|6
1732175850000|2024-11-21 07:57:30|110431|110406|110433.5|110408.5|110435.3|110410.3|110430.8|110405.8|17
1732175860000|2024-11-21 07:57:40|110434.5|110409.5|110437.2|110412.2|110439.7|110414.7|110433.5|110408.5|9
1732175870000|2024-11-21 07:57:50|110437.3|110412.3|110438.9|110413.9|110438.9|110413.9|110437.1|110412.1|5
1732175880000|2024-11-21 07:58:00|110439.2|110414.2|110468.1|110443.1|110475.2|110450.2|110439.2|110414.2|40
1732175890000|2024-11-21 07:58:10|110469|110444|110468.9|110443.9|110470.1|110445.1|110461.5|110436.5|27
1732175900000|2024-11-21 07:58:20|110469.1|110444.1|110466|110441|110472.1|110447.1|110466|110441|10
1732175910000|2024-11-21 07:58:30|110467|110442|110481.6|110456.6|110487.7|110462.7|110467|110442|26
1732175920000|2024-11-21 07:58:40|110482.7|110457.7|110495.2|110470.2|110495.2|110470.2|110482.7|110457.7|8
1732175930000|2024-11-21 07:58:50|110495.9|110470.9|110492.8|110467.8|110502.9|110477.9|110491.3|110466.3|18
1732175940000|2024-11-21 07:59:00|110492.1|110467.1|110505.3|110480.3|110505.3|110480.3|110492.1|110467.1|17
1732175950000|2024-11-21 07:59:10|110506.8|110481.8|110513.2|110488.2|110515.6|110490.6|110504.3|110479.3|21
1732175960000|2024-11-21 07:59:20|110512|110487|110513.7|110488.7|110514.9|110489.9|110511|110486|21
1732175970000|2024-11-21 07:59:30|110514.2|110489.2|110525.8|110500.8|110525.8|110500.8|110508.1|110483.1|25
1732175980000|2024-11-21 07:59:40|110526.9|110501.9|110543.2|110518.2|110546.6|110521.6|110526.9|110501.9|30
1732175990000|2024-11-21 07:59:50|110542.8|110517.8|110538.9|110513.9|110544.5|110519.5|110538.9|110513.9|13
1732176000000|2024-11-21 08:00:00|110541.5|110516.5|110515.1|110490.1|110541.5|110516.5|110508.1|110483.1|41
1732176010000|2024-11-21 08:00:10|110514.1|110489.1|110535.1|110510.1|110538|110513|110514.1|110489.1|33
1732176020000|2024-11-21 08:00:20|110535.2|110510.2|110518.8|110493.8|110537.8|110512.8|110517.8|110492.8|44
1732176030000|2024-11-21 08:00:30|110519.3|110494.3|110521.9|110496.9|110531.1|110506.1|110518.8|110493.8|24
1732176040000|2024-11-21 08:00:40|110522.9|110497.9|110522.6|110497.6|110529.7|110504.7|110515.6|110490.6|41
1732176050000|2024-11-21 08:00:50|110522.2|110497.2|110523.1|110498.1|110524.2|110499.2|110512.4|110487.4|29
1732176060000|2024-11-21 08:01:00|110524.1|110499.1|110526.4|110501.4|110538.9|110513.9|110524.1|110499.1|46
1732176070000|2024-11-21 08:01:10|110526.3|110501.3|110512.7|110487.7|110526.5|110501.5|110510.4|110485.4|39
1732176080000|2024-11-21 08:01:20|110513.1|110488.1|110512.7|110487.7|110514.2|110489.2|110510.9|110485.9|15
1732176090000|2024-11-21 08:01:30|110512|110487|110508.5|110483.5|110512.9|110487.9|110503.7|110478.7|21
1732176100000|2024-11-21 08:01:40|110507.4|110482.4|110504.7|110479.7|110515.3|110490.3|110504|110479|18
1732176110000|2024-11-21 08:01:50|110505.4|110480.4|110501.7|110476.7|110505.4|110480.4|110500.6|110475.6|21
1732176120000|2024-11-21 08:02:00|110501.8|110476.8|110508.5|110483.5|110513.5|110488.5|110497.9|110472.9|26
1732176130000|2024-11-21 08:02:10|110507.9|110482.9|110511|110486|110513.5|110488.5|110507.9|110482.9|17
1732176140000|2024-11-21 08:02:20|110509.8|110484.8|110512.9|110487.9|110523|110498|110509.8|110484.8|23
1732176150000|2024-11-21 08:02:30|110511.2|110486.2|110505.2|110480.2|110512.1|110487.1|110503.3|110478.3|19
1732176160000|2024-11-21 08:02:40|110506.5|110481.5|110513.8|110488.8|110514.4|110489.4|110505.9|110480.9|13
1732176170000|2024-11-21 08:02:50|110513.9|110488.9|110515.3|110490.3|110515.3|110490.3|110511.7|110486.7|16
1732176180000|2024-11-21 08:03:00|110515.7|110490.7|110509.1|110484.1|110515.8|110490.8|110508.9|110483.9|10
1732176190000|2024-11-21 08:03:10|110510.1|110485.1|110517.2|110492.2|110522.7|110497.7|110510.1|110485.1|19
1732176200000|2024-11-21 08:03:20|110515.8|110490.8|110505|110480|110515.8|110490.8|110505|110480|19
1732176210000|2024-11-21 08:03:30|110505.3|110480.3|110516.9|110491.9|110517.4|110492.4|110503.3|110478.3|24
1732176220000|2024-11-21 08:03:40|110515.5|110490.5|110512.1|110487.1|110515.5|110490.5|110508.3|110483.3|12
1732176230000|2024-11-21 08:03:50|110511.6|110486.6|110517|110492|110517.8|110492.8|110511.5|110486.5|19
1732176240000|2024-11-21 08:04:00|110515.6|110490.6|110504.1|110479.1|110515.6|110490.6|110503.9|110478.9|12
1732176250000|2024-11-21 08:04:10|110504.4|110479.4|110503.1|110478.1|110504.7|110479.7|110503.1|110478.1|6
1732176260000|2024-11-21 08:04:20|110502.7|110477.7|110501.8|110476.8|110503.3|110478.3|110499.5|110474.5|8
1732176270000|2024-11-21 08:04:30|110502|110477|110504.2|110479.2|110504.2|110479.2|110498.2|110473.2|16
1732176280000|2024-11-21 08:04:40|110503.5|110478.5|110500.7|110475.7|110503.5|110478.5|110497.5|110472.5|16
1732176290000|2024-11-21 08:04:50|110500|110475|110496.2|110471.2|110500.5|110475.5|110489.9|110464.9|12
1732176300000|2024-11-21 08:05:00|110497.2|110472.2|110503.3|110478.3|110505.8|110480.8|110497.2|110472.2|12
1732176310000|2024-11-21 08:05:10|110502.3|110477.3|110496.8|110471.8|110505.6|110480.6|110496.8|110471.8|21
1732176320000|2024-11-21 08:05:20|110497.4|110472.4|110498.9|110473.9|110500.1|110475.1|110490.7|110465.7|17
1732176330000|2024-11-21 08:05:30|110498.7|110473.7|110500.5|110475.5|110507|110482|110498.5|110473.5|26
1732176340000|2024-11-21 08:05:40|110501.5|110476.5|110501.2|110476.2|110501.7|110476.7|110495.7|110470.7|24
1732176350000|2024-11-21 08:05:50|110500.1|110475.1|110500.6|110475.6|110501.8|110476.8|110492.1|110467.1|19
1732176360000|2024-11-21 08:06:00|110502.8|110477.8|110502.2|110477.2|110509|110484|110502.2|110477.2|20
1732176370000|2024-11-21 08:06:10|110501.4|110476.4|110493|110468|110504.1|110479.1|110492.9|110467.9|12
1732176380000|2024-11-21 08:06:20|110493.3|110468.3|110503.6|110478.6|110505.3|110480.3|110493|110468|25
1732176390000|2024-11-21 08:06:30|110503.4|110478.4|110497.6|110472.6|110504|110479|110497.6|110472.6|24
1732176400000|2024-11-21 08:06:40|110496.4|110471.4|110503.7|110478.7|110504.2|110479.2|110494.1|110469.1|22
1732176410000|2024-11-21 08:06:50|110502|110477|110507|110482|110508|110483|110501.6|110476.6|13
1732176420000|2024-11-21 08:07:00|110505.9|110480.9|110505.6|110480.6|110506.9|110481.9|110501.5|110476.5|15
1732176430000|2024-11-21 08:07:10|110506.1|110481.1|110503.2|110478.2|110506.1|110481.1|110498.5|110473.5|22
1732176440000|2024-11-21 08:07:20|110503.7|110478.7|110509.5|110484.5|110512.1|110487.1|110503.2|110478.2|18
1732176450000|2024-11-21 08:07:30|110509.6|110484.6|110509|110484|110509.6|110484.6|110506.6|110481.6|7
1732176460000|2024-11-21 08:07:40|110508.7|110483.7|110529.5|110504.5|110529.5|110504.5|110507.2|110482.2|15
1732176470000|2024-11-21 08:07:50|110528.4|110503.4|110527.4|110502.4|110529.3|110504.3|110522.8|110497.8|20
1732176480000|2024-11-21 08:08:00|110527.8|110502.8|110526.5|110501.5|110528.3|110503.3|110519.3|110494.3|21
1732176490000|2024-11-21 08:08:10|110526.1|110501.1|110523.6|110498.6|110527.3|110502.3|110522.1|110497.1|18
1732176500000|2024-11-21 08:08:20|110523.7|110498.7|110530.3|110505.3|110531.9|110506.9|110523.7|110498.7|13
1732176510000|2024-11-21 08:08:30|110528.4|110503.4|110535.8|110510.8|110537.1|110512.1|110526.6|110501.6|23
1732176520000|2024-11-21 08:08:40|110536.3|110511.3|110532.9|110507.9|110540|110515|110531.1|110506.1|24
1732176530000|2024-11-21 08:08:50|110533.9|110508.9|110527.8|110502.8|110534|110509|110525.4|110500.4|35
1732176540000|2024-11-21 08:09:00|110527.3|110502.3|110535|110510|110535.2|110510.2|110521.7|110496.7|25
1732176550000|2024-11-21 08:09:10|110533.4|110508.4|110522.2|110497.2|110533.4|110508.4|110521|110496|14
1732176560000|2024-11-21 08:09:20|110520.4|110495.4|110514|110489|110525.3|110500.3|110514|110489|22
1732176570000|2024-11-21 08:09:30|110513.6|110488.6|110508.7|110483.7|110513.6|110488.6|110506.4|110481.4|20
1732176580000|2024-11-21 08:09:40|110510.1|110485.1|110503.6|110478.6|110513|110488|110500.8|110475.8|28
1732176590000|2024-11-21 08:09:50|110504.4|110479.4|110505|110480|110505.5|110480.5|110503.8|110478.8|21
1732176600000|2024-11-21 08:10:00|110503.8|110478.8|110505.9|110480.9|110506.2|110481.2|110498.5|110473.5|28
1732176610000|2024-11-21 08:10:10|110507.3|110482.3|110515.4|110490.4|110515.4|110490.4|110503.8|110478.8|33
1732176620000|2024-11-21 08:10:20|110514.8|110489.8|110512|110487|110516.5|110491.5|110510.1|110485.1|18
1732176630000|2024-11-21 08:10:30|110510.3|110485.3|110508.2|110483.2|110512.3|110487.3|110507|110482|13
1732176640000|2024-11-21 08:10:40|110509.6|110484.6|110497.7|110472.7|110515.1|110490.1|110497.6|110472.6|31
1732176650000|2024-11-21 08:10:50|110497.5|110472.5|110485.9|110460.9|110497.9|110472.9|110485.9|110460.9|19
1732176660000|2024-11-21 08:11:00|110488.1|110463.1|110499.2|110474.2|110499.2|110474.2|110487.9|110462.9|26
1732176670000|2024-11-21 08:11:10|110498.2|110473.2|110495.1|110470.1|110498.2|110473.2|110492|110467|18
1732176680000|2024-11-21 08:11:20|110494.4|110469.4|110494.4|110469.4|110495.3|110470.3|110494.3|110469.3|9
1732176690000|2024-11-21 08:11:30|110493|110468|110497.7|110472.7|110498|110473|110492.8|110467.8|22
1732176700000|2024-11-21 08:11:40|110496.8|110471.8|110493.1|110468.1|110496.8|110471.8|110491.2|110466.2|14
1732176710000|2024-11-21 08:11:50|110492.2|110467.2|110497|110472|110497|110472|110492.2|110467.2|14
1732176720000|2024-11-21 08:12:00|110496.8|110471.8|110495.5|110470.5|110497.6|110472.6|110494.8|110469.8|14
1732176730000|2024-11-21 08:12:10|110494.1|110469.1|110496.9|110471.9|110501.1|110476.1|110492.5|110467.5|12
1732176740000|2024-11-21 08:12:20|110497.8|110472.8|110495.3|110470.3|110499.3|110474.3|110494.7|110469.7|12
1732176750000|2024-11-21 08:12:30|110496.6|110471.6|110506.8|110481.8|110506.8|110481.8|110495.4|110470.4|12
1732176760000|2024-11-21 08:12:40|110508.7|110483.7|110502.2|110477.2|110508.7|110483.7|110502.1|110477.1|30
1732176770000|2024-11-21 08:12:50|110502.5|110477.5|110508.2|110483.2|110508.2|110483.2|110502.1|110477.1|9
1732176780000|2024-11-21 08:13:00|110509.3|110484.3|110509|110484|110509.3|110484.3|110500.2|110475.2|21
1732176790000|2024-11-21 08:13:10|110508.3|110483.3|110509.6|110484.6|110510.7|110485.7|110507.2|110482.2|14
1732176800000|2024-11-21 08:13:20|110509.1|110484.1|110505.2|110480.2|110509.1|110484.1|110505.2|110480.2|8
1732176810000|2024-11-21 08:13:30|110505|110480|110509.5|110484.5|110509.5|110484.5|110504.7|110479.7|5
1732176820000|2024-11-21 08:13:40|110508.5|110483.5|110505.8|110480.8|110508.5|110483.5|110503.4|110478.4|9
1732176830000|2024-11-21 08:13:50|110505.1|110480.1|110505.1|110480.1|110506.5|110481.5|110504.4|110479.4|8
1732176840000|2024-11-21 08:14:00|110504.8|110479.8|110502.9|110477.9|110504.8|110479.8|110501.8|110476.8|10
1732176850000|2024-11-21 08:14:10|110501.7|110476.7|110450.4|110425.4|110501.7|110476.7|110446.8|110421.8|31
1732176860000|2024-11-21 08:14:20|110451.5|110426.5|110453.4|110428.4|110453.4|110428.4|110450.4|110425.4|13
1732176870000|2024-11-21 08:14:30|110453.3|110428.3|110467.4|110442.4|110467.9|110442.9|110453.3|110428.3|31
1732176880000|2024-11-21 08:14:40|110466.1|110441.1|110463.5|110438.5|110467.1|110442.1|110462.2|110437.2|19
1732176890000|2024-11-21 08:14:50|110462.2|110437.2|110460.4|110435.4|110462.2|110437.2|110460.4|110435.4|14
1732176900000|2024-11-21 08:15:00|110459.9|110434.9|110482.2|110457.2|110482.2|110457.2|110455.7|110430.7|32
1732176910000|2024-11-21 08:15:10|110482.3|110457.3|110476.6|110451.6|110482.3|110457.3|110472.3|110447.3|15
1732176920000|2024-11-21 08:15:20|110475.6|110450.6|110469.3|110444.3|110475.6|110450.6|110464.8|110439.8|16
1732176930000|2024-11-21 08:15:30|110467.9|110442.9|110458.2|110433.2|110470.4|110445.4|110458.2|110433.2|16
1732176940000|2024-11-21 08:15:40|110456.9|110431.9|110506.6|110481.6|110514.2|110489.2|110456.9|110431.9|39
1732176950000|2024-11-21 08:15:50|110505|110480|110503.5|110478.5|110505|110480|110497.1|110472.1|26
1732176960000|2024-11-21 08:16:00|110502.1|110477.1|110499.2|110474.2|110514.2|110489.2|110499.2|110474.2|24
1732176970000|2024-11-21 08:16:10|110499.9|110474.9|110482.9|110457.9|110499.9|110474.9|110482.9|110457.9|22
1732176980000|2024-11-21 08:16:20|110483.6|110458.6|110476.3|110451.3|110486.3|110461.3|110473.4|110448.4|26
1732176990000|2024-11-21 08:16:30|110477.2|110452.2|110475.8|110450.8|110480.7|110455.7|110471.5|110446.5|24
1732177000000|2024-11-21 08:16:40|110475.6|110450.6|110480.6|110455.6|110482.3|110457.3|110473.9|110448.9|27
1732177010000|2024-11-21 08:16:50|110479.7|110454.7|110487.3|110462.3|110497.1|110472.1|110479.7|110454.7|18
1732177020000|2024-11-21 08:17:00|110487.2|110462.2|110485.6|110460.6|110488.7|110463.7|110479|110454|16
1732177030000|2024-11-21 08:17:10|110485.2|110460.2|110498|110473|110499.3|110474.3|110481.6|110456.6|19
1732177040000|2024-11-21 08:17:20|110498.5|110473.5|110486.3|110461.3|110498.9|110473.9|110474.5|110449.5|24
1732177050000|2024-11-21 08:17:30|110484.3|110459.3|110503.6|110478.6|110503.6|110478.6|110484.3|110459.3|16
1732177060000|2024-11-21 08:17:40|110502.6|110477.6|110505.3|110480.3|110506.9|110481.9|110492.6|110467.6|20
1732177070000|2024-11-21 08:17:50|110503.9|110478.9|110505.1|110480.1|110505.3|110480.3|110503.9|110478.9|4
1732177080000|2024-11-21 08:18:00|110506.7|110481.7|110496.3|110471.3|110506.7|110481.7|110495.4|110470.4|8
1732177090000|2024-11-21 08:18:10|110496.1|110471.1|110495.7|110470.7|110496.2|110471.2|110495.4|110470.4|6
1732177100000|2024-11-21 08:18:20|110496.1|110471.1|110498.4|110473.4|110501.4|110476.4|110494.8|110469.8|30
1732177110000|2024-11-21 08:18:30|110499.2|110474.2|110487.7|110462.7|110499.6|110474.6|110487.6|110462.6|21
1732177120000|2024-11-21 08:18:40|110488.1|110463.1|110486.5|110461.5|110488.1|110463.1|110486.5|110461.5|5
1732177130000|2024-11-21 08:18:50|110486.7|110461.7|110497.9|110472.9|110499|110474|110479.2|110454.2|20
1732177140000|2024-11-21 08:19:00|110501.4|110476.4|110541.3|110516.3|110543.4|110518.4|110501.4|110476.4|31
1732177150000|2024-11-21 08:19:10|110540.4|110515.4|110517.9|110492.9|110545.5|110520.5|110517.9|110492.9|38
1732177160000|2024-11-21 08:19:20|110517.2|110492.2|110516.5|110491.5|110518.7|110493.7|110512.5|110487.5|19
1732177170000|2024-11-21 08:19:30|110517.8|110492.8|110529.3|110504.3|110529.8|110504.8|110517.8|110492.8|20
1732177180000|2024-11-21 08:19:40|110528|110503|110523.3|110498.3|110534.5|110509.5|110522.7|110497.7|22
1732177190000|2024-11-21 08:19:50|110522.7|110497.7|110522.2|110497.2|110526.2|110501.2|110516.5|110491.5|28
1732177200000|2024-11-21 08:20:00|110519.6|110494.6|110524.6|110499.6|110526.1|110501.1|110512.1|110487.1|35
1732177210000|2024-11-21 08:20:10|110525.1|110500.1|110528.6|110503.6|110529.6|110504.6|110522.7|110497.7|27
1732177220000|2024-11-21 08:20:20|110529.6|110504.6|110516.5|110491.5|110529.6|110504.6|110515.9|110490.9|20
1732177230000|2024-11-21 08:20:30|110516.6|110491.6|110514.8|110489.8|110517.7|110492.7|110513.6|110488.6|9
1732177240000|2024-11-21 08:20:40|110514.3|110489.3|110519.9|110494.9|110521.4|110496.4|110514.3|110489.3|9
1732177250000|2024-11-21 08:20:50|110519|110494|110520|110495|110520|110495|110518.7|110493.7|7
1732177260000|2024-11-21 08:21:00|110519|110494|110517.5|110492.5|110523.1|110498.1|110517.5|110492.5|18
1732177270000|2024-11-21 08:21:10|110520.5|110495.5|110518|110493|110520.5|110495.5|110511.3|110486.3|19
1732177280000|2024-11-21 08:21:20|110517.1|110492.1|110514.8|110489.8|110519.2|110494.2|110514.8|110489.8|10
1732177290000|2024-11-21 08:21:30|110513.1|110488.1|110503.9|110478.9|110513.1|110488.1|110502|110477|10
1732177300000|2024-11-21 08:21:40|110504|110479|110495.8|110470.8|110504|110479|110494|110469|14
1732177310000|2024-11-21 08:21:50|110494.5|110469.5|110496|110471|110496.1|110471.1|110492.7|110467.7|16
1732177320000|2024-11-21 08:22:00|110496.3|110471.3|110500.5|110475.5|110505.7|110480.7|110495.3|110470.3|18
1732177330000|2024-11-21 08:22:10|110500.1|110475.1|110486.8|110461.8|110500.1|110475.1|110479.4|110454.4|31
1732177340000|2024-11-21 08:22:20|110485|110460|110494.1|110469.1|110494.4|110469.4|110483.7|110458.7|20
1732177350000|2024-11-21 08:22:30|110493.8|110468.8|110504.4|110479.4|110504.4|110479.4|110493.8|110468.8|13
1732177360000|2024-11-21 08:22:40|110502.5|110477.5|110505.7|110480.7|110507.2|110482.2|110487.8|110462.8|59
1732177370000|2024-11-21 08:22:50|110510.9|110485.9|110515.8|110490.8|110524|110499|110506.6|110481.6|48
1732177380000|2024-11-21 08:23:00|110515.6|110490.6|110547.5|110522.5|110553.1|110528.1|110513.8|110488.8|55
1732177390000|2024-11-21 08:23:10|110545.7|110520.7|110543|110518|110559.2|110534.2|110542.3|110517.3|54
1732177400000|2024-11-21 08:23:20|110542.3|110517.3|110519|110494|110544.3|110519.3|110517.3|110492.3|49
1732177410000|2024-11-21 08:23:30|110519.5|110494.5|110524|110499|110527.8|110502.8|110519.2|110494.2|23
1732177420000|2024-11-21 08:23:40|110522.9|110497.9|110531.1|110506.1|110531.1|110506.1|110521|110496|18
1732177430000|2024-11-21 08:23:50|110532.4|110507.4|110539.9|110514.9|110540.5|110515.5|110521|110496|17
1732177440000|2024-11-21 08:24:00|110539.2|110514.2|110544.6|110519.6|110544.9|110519.9|110527.2|110502.2|23
1732177450000|2024-11-21 08:24:10|110544.8|110519.8|110535.1|110510.1|110544.8|110519.8|110533.4|110508.4|23
1732177460000|2024-11-21 08:24:20|110534.1|110509.1|110534.1|110509.1|110534.2|110509.2|110529.3|110504.3|14
1732177470000|2024-11-21 08:24:30|110533.5|110508.5|110524.7|110499.7|110535.2|110510.2|110521.2|110496.2|28
1732177480000|2024-11-21 08:24:40|110523.2|110498.2|110574.5|110549.5|110574.5|110549.5|110521.8|110496.8|34
1732177490000|2024-11-21 08:24:50|110573.2|110548.2|110606.6|110581.6|110606.6|110581.6|110573.2|110548.2|50
1732177500000|2024-11-21 08:25:00|110607.6|110582.6|110598.2|110573.2|110612.2|110587.2|110598.2|110573.2|27
1732177510000|2024-11-21 08:25:10|110597.8|110572.8|110622.9|110597.9|110623.7|110598.7|110597.8|110572.8|47
1732177520000|2024-11-21 08:25:20|110623.4|110598.4|110630.8|110605.8|110633.8|110608.8|110622.8|110597.8|44
1732177530000|2024-11-21 08:25:30|110630.6|110605.6|110607.2|110582.2|110631.4|110606.4|110607.2|110582.2|26
1732177540000|2024-11-21 08:25:40|110606|110581|110613.5|110588.5|110617.2|110592.2|110606|110581|20
1732177550000|2024-11-21 08:25:50|110612.2|110587.2|110604.2|110579.2|110613.5|110588.5|110603.8|110578.8|23
1732177560000|2024-11-21 08:26:00|110602.9|110577.9|110610|110585|110614.2|110589.2|110595.8|110570.8|30
1732177570000|2024-11-21 08:26:10|110610.4|110585.4|110595.5|110570.5|110611.8|110586.8|110595.5|110570.5|17
1732177580000|2024-11-21 08:26:20|110597.3|110572.3|110598.9|110573.9|110599.7|110574.7|110595|110570|22
1732177590000|2024-11-21 08:26:30|110598.3|110573.3|110598.2|110573.2|110598.3|110573.3|110588.2|110563.2|25
1732177600000|2024-11-21 08:26:40|110596.6|110571.6|110604.1|110579.1|110611.5|110586.5|110596.6|110571.6|20
1732177610000|2024-11-21 08:26:50|110605.9|110580.9|110609|110584|110613.4|110588.4|110604.5|110579.5|20
1732177620000|2024-11-21 08:27:00|110609.9|110584.9|110616.2|110591.2|110617.8|110592.8|110607.5|110582.5|29
1732177630000|2024-11-21 08:27:10|110616.8|110591.8|110615.4|110590.4|110617.5|110592.5|110611.5|110586.5|17
1732177640000|2024-11-21 08:27:20|110616|110591|110633.2|110608.2|110633.8|110608.8|110616|110591|20
1732177650000|2024-11-21 08:27:30|110632.8|110607.8|110638.5|110613.5|110640.1|110615.1|110631.7|110606.7|24
1732177660000|2024-11-21 08:27:40|110640|110615|110639.5|110614.5|110640.7|110615.7|110633.3|110608.3|28
1732177670000|2024-11-21 08:27:50|110640.7|110615.7|110625.2|110600.2|110643.3|110618.3|110624.4|110599.4|29
1732177680000|2024-11-21 08:28:00|110624|110599|110611.1|110586.1|110628.6|110603.6|110610.1|110585.1|25
1732177690000|2024-11-21 08:28:10|110611.9|110586.9|110587.7|110562.7|110611.9|110586.9|110582.4|110557.4|40
1732177700000|2024-11-21 08:28:20|110586.9|110561.9|110585.4|110560.4|110588.3|110563.3|110583.4|110558.4|15
1732177710000|2024-11-21 08:28:30|110586.6|110561.6|110585.2|110560.2|110588|110563|110584.4|110559.4|14
1732177720000|2024-11-21 08:28:40|110585.1|110560.1|110597.6|110572.6|110597.6|110572.6|110584.5|110559.5|22
1732177730000|2024-11-21 08:28:50|110598.7|110573.7|110605.9|110580.9|110605.9|110580.9|110596.3|110571.3|24
1732177740000|2024-11-21 08:29:00|110605.3|110580.3|110618.9|110593.9|110618.9|110593.9|110605.3|110580.3|28
1732177750000|2024-11-21 08:29:10|110619.5|110594.5|110621.4|110596.4|110621.8|110596.8|110617.6|110592.6|26
1732177760000|2024-11-21 08:29:20|110621.5|110596.5|110621.1|110596.1|110621.8|110596.8|110619.7|110594.7|18
1732177770000|2024-11-21 08:29:30|110621.7|110596.7|110621.6|110596.6|110627.4|110602.4|110619.3|110594.3|18
1732177780000|2024-11-21 08:29:40|110622.3|110597.3|110627.7|110602.7|110630.4|110605.4|110622.3|110597.3|22
1732177790000|2024-11-21 08:29:50|110627.4|110602.4|110627.4|110602.4|110628.7|110603.7|110626.9|110601.9|10
1732177800000|2024-11-21 08:30:00|110626|110601|110626.3|110601.3|110628.3|110603.3|110623.2|110598.2|14
1732177810000|2024-11-21 08:30:10|110625.7|110600.7|110626|110601|110627|110602|110623.3|110598.3|14
1732177820000|2024-11-21 08:30:20|110624.8|110599.8|110624.9|110599.9|110626.3|110601.3|110623|110598|13
1732177830000|2024-11-21 08:30:30|110626.8|110601.8|110627.4|110602.4|110631.5|110606.5|110624.5|110599.5|40
1732177840000|2024-11-21 08:30:40|110627.6|110602.6|110630.4|110605.4|110642.6|110617.6|110627.1|110602.1|29
1732177850000|2024-11-21 08:30:50|110630.7|110605.7|110631.9|110606.9|110634.4|110609.4|110630.7|110605.7|13
1732177860000|2024-11-21 08:31:00|110632|110607|110630.9|110605.9|110634.8|110609.8|110628.2|110603.2|35
1732177870000|2024-11-21 08:31:10|110632|110607|110631.4|110606.4|110639.3|110614.3|110631|110606|30
1732177880000|2024-11-21 08:31:20|110631.6|110606.6|110633.3|110608.3|110635|110610|110630.5|110605.5|32
1732177890000|2024-11-21 08:31:30|110633|110608|110631.7|110606.7|110637.7|110612.7|110631.7|110606.7|19
1732177900000|2024-11-21 08:31:40|110631.8|110606.8|110633.6|110608.6|110635.1|110610.1|110630.7|110605.7|36
1732177910000|2024-11-21 08:31:50|110631.4|110606.4|110632|110607|110633.1|110608.1|110623.9|110598.9|47
1732177920000|2024-11-21 08:32:00|110631.4|110606.4|110638.9|110613.9|110639.8|110614.8|110627.5|110602.5|38
1732177930000|2024-11-21 08:32:10|110636.2|110611.2|110661.7|110636.7|110666.9|110641.9|110633.4|110608.4|46
1732177940000|2024-11-21 08:32:20|110662.4|110637.4|110668.3|110643.3|110670.6|110645.6|110657.9|110632.9|23
1732177950000|2024-11-21 08:32:30|110669.2|110644.2|110671|110646|110675.5|110650.5|110666.6|110641.6|29
1732177960000|2024-11-21 08:32:40|110669.7|110644.7|110661.9|110636.9|110669.7|110644.7|110652.4|110627.4|39
1732177970000|2024-11-21 08:32:50|110661.7|110636.7|110672.5|110647.5|110673.7|110648.7|110661.1|110636.1|29
1732177980000|2024-11-21 08:33:00|110673.7|110648.7|110662.7|110637.7|110676.7|110651.7|110660.9|110635.9|27
1732177990000|2024-11-21 08:33:10|110664|110639|110672.5|110647.5|110673.4|110648.4|110663.7|110638.7|25
1732178000000|2024-11-21 08:33:20|110671.7|110646.7|110676.1|110651.1|110678.5|110653.5|110670.2|110645.2|17
1732178010000|2024-11-21 08:33:30|110676.7|110651.7|110671.7|110646.7|110676.7|110651.7|110667.2|110642.2|27
1732178020000|2024-11-21 08:33:40|110672.9|110647.9|110675.3|110650.3|110676.6|110651.6|110670.8|110645.8|24
1732178030000|2024-11-21 08:33:50|110675.6|110650.6|110675.1|110650.1|110677.8|110652.8|110674.1|110649.1|21
1732178040000|2024-11-21 08:34:00|110675.4|110650.4|110675.3|110650.3|110677|110652|110672.8|110647.8|17
1732178050000|2024-11-21 08:34:10|110676.2|110651.2|110674.2|110649.2|110681|110656|110674.2|110649.2|27
1732178060000|2024-11-21 08:34:20|110673.7|110648.7|110675.7|110650.7|110682.9|110657.9|110673.7|110648.7|26
1732178070000|2024-11-21 08:34:30|110676.8|110651.8|110674.3|110649.3|110677.7|110652.7|110674.3|110649.3|13
1732178080000|2024-11-21 08:34:40|110673.7|110648.7|110675|110650|110675.4|110650.4|110672|110647|19
1732178090000|2024-11-21 08:34:50|110673.1|110648.1|110673|110648|110676.9|110651.9|110673|110648|14
1732178100000|2024-11-21 08:35:00|110673.6|110648.6|110674.3|110649.3|110675.7|110650.7|110669.8|110644.8|19
1732178110000|2024-11-21 08:35:10|110673.6|110648.6|110671.6|110646.6|110674.8|110649.8|110671.6|110646.6|8
1732178120000|2024-11-21 08:35:20|110672.9|110647.9|110671|110646|110672.9|110647.9|110663.6|110638.6|23
1732178130000|2024-11-21 08:35:30|110671.1|110646.1|110673.2|110648.2|110673.2|110648.2|110670.7|110645.7|13
1732178140000|2024-11-21 08:35:40|110673|110648|110667.3|110642.3|110674.2|110649.2|110667.3|110642.3|16
1732178150000|2024-11-21 08:35:50|110668.7|110643.7|110674.1|110649.1|110674.1|110649.1|110667.3|110642.3|12
1732178160000|2024-11-21 08:36:00|110674.4|110649.4|110675.3|110650.3|110679.1|110654.1|110672.6|110647.6|19
1732178170000|2024-11-21 08:36:10|110675.2|110650.2|110676.1|110651.1|110679.1|110654.1|110674.4|110649.4|17
1732178180000|2024-11-21 08:36:20|110676.5|110651.5|110674.8|110649.8|110676.6|110651.6|110674.8|110649.8|6
1732178190000|2024-11-21 08:36:30|110676.2|110651.2|110678.7|110653.7|110679.8|110654.8|110676.2|110651.2|13
1732178200000|2024-11-21 08:36:40|110679.3|110654.3|110676.7|110651.7|110683.1|110658.1|110675.1|110650.1|19
1732178210000|2024-11-21 08:36:50|110679.4|110654.4|110677.4|110652.4|110681.3|110656.3|110676.7|110651.7|9
1732178220000|2024-11-21 08:37:00|110677|110652|110678|110653|110680.4|110655.4|110676.9|110651.9|9
1732178230000|2024-11-21 08:37:10|110674.7|110649.7|110678.2|110653.2|110679.6|110654.6|110673.1|110648.1|21
1732178240000|2024-11-21 08:37:20|110677.2|110652.2|110665.1|110640.1|110677.2|110652.2|110660|110635|25
1732178250000|2024-11-21 08:37:30|110665.6|110640.6|110666.2|110641.2|110666.3|110641.3|110662.8|110637.8|18
1732178260000|2024-11-21 08:37:40|110666.3|110641.3|110665|110640|110666.4|110641.4|110664.1|110639.1|13
1732178270000|2024-11-21 08:37:50|110663.2|110638.2|110672.2|110647.2|110676|110651|110653.7|110628.7|25
1732178280000|2024-11-21 08:38:00|110672.8|110647.8|110670.6|110645.6|110675.7|110650.7|110670.5|110645.5|24
1732178290000|2024-11-21 08:38:10|110670.5|110645.5|110671.8|110646.8|110677|110652|110670.5|110645.5|24
1732178300000|2024-11-21 08:38:20|110672|110647|110674.4|110649.4|110677.2|110652.2|110670.8|110645.8|21
1732178310000|2024-11-21 08:38:30|110672.9|110647.9|110671|110646|110674.5|110649.5|110667.3|110642.3|16
1732178320000|2024-11-21 08:38:40|110670.8|110645.8|110662|110637|110670.8|110645.8|110650.5|110625.5|31
1732178330000|2024-11-21 08:38:50|110662.3|110637.3|110664.4|110639.4|110664.8|110639.8|110661.5|110636.5|6
1732178340000|2024-11-21 08:39:00|110664.8|110639.8|110666.1|110641.1|110668.6|110643.6|110664.8|110639.8|8
1732178350000|2024-11-21 08:39:10|110666.2|110641.2|110652.3|110627.3|110666.2|110641.2|110652.2|110627.2|23
1732178360000|2024-11-21 08:39:20|110654.3|110629.3|110647.8|110622.8|110654.3|110629.3|110644.2|110619.2|20
1732178370000|2024-11-21 08:39:30|110650.5|110625.5|110658|110633|110658|110633|110648.6|110623.6|23
1732178380000|2024-11-21 08:39:40|110656.5|110631.5|110658|110633|110658.9|110633.9|110655.7|110630.7|20
1732178390000|2024-11-21 08:39:50|110658.1|110633.1|110659|110634|110659.6|110634.6|110656.5|110631.5|10
1732178400000|2024-11-21 08:40:00|110658.8|110633.8|110661.5|110636.5|110663.5|110638.5|110658.1|110633.1|20
1732178410000|2024-11-21 08:40:10|110659.8|110634.8|110658.6|110633.6|110664.3|110639.3|110658.6|110633.6|14
1732178420000|2024-11-21 08:40:20|110657.9|110632.9|110657.9|110632.9|110660.9|110635.9|110655.9|110630.9|19
1732178430000|2024-11-21 08:40:30|110656.3|110631.3|110658.3|110633.3|110662.3|110637.3|110655.1|110630.1|13
1732178440000|2024-11-21 08:40:40|110659.4|110634.4|110658.6|110633.6|110661.9|110636.9|110658.6|110633.6|11
1732178450000|2024-11-21 08:40:50|110657.4|110632.4|110658.4|110633.4|110660.5|110635.5|110649.1|110624.1|28
1732178460000|2024-11-21 08:41:00|110658.2|110633.2|110653.8|110628.8|110658.2|110633.2|110646.1|110621.1|30
1732178470000|2024-11-21 08:41:10|110654.2|110629.2|110657|110632|110658.5|110633.5|110654.2|110629.2|12
1732178480000|2024-11-21 08:41:20|110655.6|110630.6|110645.6|110620.6|110656.9|110631.9|110643.2|110618.2|22
1732178490000|2024-11-21 08:41:30|110645.7|110620.7|110648.8|110623.8|110655|110630|110645.7|110620.7|19
1732178500000|2024-11-21 08:41:40|110651.3|110626.3|110639.3|110614.3|110651.3|110626.3|110639.3|110614.3|23
1732178510000|2024-11-21 08:41:50|110637.8|110612.8|110623.1|110598.1|110637.8|110612.8|110619.5|110594.5|25
1732178520000|2024-11-21 08:42:00|110624.4|110599.4|110616.6|110591.6|110630.2|110605.2|110616.6|110591.6|19
1732178530000|2024-11-21 08:42:10|110617|110592|110620.1|110595.1|110620.1|110595.1|110615.8|110590.8|21
1732178540000|2024-11-21 08:42:20|110619.1|110594.1|110609.4|110584.4|110620.1|110595.1|110605.1|110580.1|19
1732178550000|2024-11-21 08:42:30|110610.7|110585.7|110611.8|110586.8|110615.4|110590.4|110607|110582|30
1732178560000|2024-11-21 08:42:40|110613.1|110588.1|110608.2|110583.2|110616.3|110591.3|110607.6|110582.6|24
1732178570000|2024-11-21 08:42:50|110608.4|110583.4|110608.1|110583.1|110609.1|110584.1|110606.2|110581.2|18
1732178580000|2024-11-21 08:43:00|110607.1|110582.1|110593.7|110568.7|110608.3|110583.3|110588.8|110563.8|21
1732178590000|2024-11-21 08:43:10|110596.2|110571.2|110613.5|110588.5|110618|110593|110596.2|110571.2|27
1732178600000|2024-11-21 08:43:20|110613.3|110588.3|110617.8|110592.8|110619.5|110594.5|110613.3|110588.3|19
1732178610000|2024-11-21 08:43:30|110617.5|110592.5|110612.9|110587.9|110618.9|110593.9|110611.9|110586.9|19
1732178620000|2024-11-21 08:43:40|110613.2|110588.2|110618|110593|110618|110593|110612.4|110587.4|16
1732178630000|2024-11-21 08:43:50|110620|110595|110616.4|110591.4|110620.1|110595.1|110614.2|110589.2|21
1732178640000|2024-11-21 08:44:00|110615.3|110590.3|110614.4|110589.4|110623.2|110598.2|110612.8|110587.8|26
1732178650000|2024-11-21 08:44:10|110612.7|110587.7|110616.1|110591.1|110618.1|110593.1|110612.7|110587.7|16
1732178660000|2024-11-21 08:44:20|110616.7|110591.7|110613.5|110588.5|110619.2|110594.2|110612.1|110587.1|16
1732178670000|2024-11-21 08:44:30|110614.5|110589.5|110620.8|110595.8|110626|110601|110614.4|110589.4|20
1732178680000|2024-11-21 08:44:40|110621|110596|110625.3|110600.3|110625.3|110600.3|110612.9|110587.9|27
1732178690000|2024-11-21 08:44:50|110625.4|110600.4|110617.7|110592.7|110625.4|110600.4|110617.7|110592.7|15
1732178700000|2024-11-21 08:45:00|110618.7|110593.7|110600.1|110575.1|110620.3|110595.3|110598.7|110573.7|18
1732178710000|2024-11-21 08:45:10|110600|110575|110600|110575|110601|110576|110598.2|110573.2|19
1732178720000|2024-11-21 08:45:20|110598.7|110573.7|110594.5|110569.5|110599.1|110574.1|110592.2|110567.2|15
1732178730000|2024-11-21 08:45:30|110595|110570|110602.8|110577.8|110602.8|110577.8|110587.1|110562.1|18
1732178740000|2024-11-21 08:45:40|110603|110578|110599.6|110574.6|110603.2|110578.2|110597.2|110572.2|14
1732178750000|2024-11-21 08:45:50|110598.4|110573.4|110593.8|110568.8|110598.4|110573.4|110592.7|110567.7|13
1732178760000|2024-11-21 08:46:00|110592.4|110567.4|110593.6|110568.6|110596.4|110571.4|110592.2|110567.2|11
1732178770000|2024-11-21 08:46:10|110593.8|110568.8|110592.6|110567.6|110598.5|110573.5|110591.6|110566.6|24
1732178780000|2024-11-21 08:46:20|110591.9|110566.9|110590.5|110565.5|110594.1|110569.1|110589.8|110564.8|9
1732178790000|2024-11-21 08:46:30|110589.3|110564.3|110586.4|110561.4|110589.3|110564.3|110585.6|110560.6|21
1732178800000|2024-11-21 08:46:40|110586.1|110561.1|110582.1|110557.1|110586.1|110561.1|110578.5|110553.5|22
1732178810000|2024-11-21 08:46:50|110582.2|110557.2|110581.4|110556.4|110582.4|110557.4|110577.7|110552.7|15
1732178820000|2024-11-21 08:47:00|110581.3|110556.3|110584.7|110559.7|110587.9|110562.9|110581.3|110556.3|20
1732178830000|2024-11-21 08:47:10|110584.5|110559.5|110572.1|110547.1|110585|110560|110571.8|110546.8|19
1732178840000|2024-11-21 08:47:20|110572|110547|110570.4|110545.4|110572|110547|110567.7|110542.7|18
1732178850000|2024-11-21 08:47:30|110571.4|110546.4|110572.2|110547.2|110572.2|110547.2|110569.8|110544.8|11
1732178860000|2024-11-21 08:47:40|110562.6|110537.6|110561.3|110536.3|110563.5|110538.5|110557.1|110532.1|17
1732178870000|2024-11-21 08:47:50|110561.4|110536.4|110563.1|110538.1|110563.1|110538.1|110561|110536|14
1732178880000|2024-11-21 08:48:00|110564.4|110539.4|110561.2|110536.2|110571.6|110546.6|110561.2|110536.2|21
1732178890000|2024-11-21 08:48:10|110562.3|110537.3|110565.7|110540.7|110572.5|110547.5|110562.3|110537.3|14
1732178900000|2024-11-21 08:48:20|110561.5|110536.5|110562.2|110537.2|110562.7|110537.7|110561.1|110536.1|11
1732178910000|2024-11-21 08:48:30|110561.2|110536.2|110526.1|110501.1|110561.2|110536.2|110523.2|110498.2|28
1732178920000|2024-11-21 08:48:40|110526.6|110501.6|110517.7|110492.7|110527.7|110502.7|110515.9|110490.9|34
1732178930000|2024-11-21 08:48:50|110517.6|110492.6|110507.4|110482.4|110517.7|110492.7|110507.4|110482.4|27
1732178940000|2024-11-21 08:49:00|110506.8|110481.8|110507.8|110482.8|110517.5|110492.5|110505.3|110480.3|22
1732178950000|2024-11-21 08:49:10|110508.7|110483.7|110505.5|110480.5|110508.7|110483.7|110505.4|110480.4|12
1732178960000|2024-11-21 08:49:20|110505.4|110480.4|110513.7|110488.7|110514.2|110489.2|110504.5|110479.5|17
1732178970000|2024-11-21 08:49:30|110513.2|110488.2|110512.2|110487.2|110516.4|110491.4|110510.5|110485.5|14
1732178980000|2024-11-21 08:49:40|110512.3|110487.3|110512.7|110487.7|110514|110489|110512.2|110487.2|11
1732178990000|2024-11-21 08:49:50|110512.1|110487.1|110502.5|110477.5|110514.1|110489.1|110501.6|110476.6|26
1732179000000|2024-11-21 08:50:00|110501|110476|110494.2|110469.2|110501|110476|110493.2|110468.2|12
1732179010000|2024-11-21 08:50:10|110495.9|110470.9|110499.5|110474.5|110508.4|110483.4|110495.9|110470.9|29
1732179020000|2024-11-21 08:50:20|110499.4|110474.4|110506.6|110481.6|110506.7|110481.7|110499.4|110474.4|20
1732179030000|2024-11-21 08:50:30|110506.5|110481.5|110508.2|110483.2|110511.4|110486.4|110506.5|110481.5|15
1732179040000|2024-11-21 08:50:40|110508.8|110483.8|110502.8|110477.8|110511.5|110486.5|110502.7|110477.7|15
1732179050000|2024-11-21 08:50:50|110502.2|110477.2|110498|110473|110506.1|110481.1|110497.1|110472.1|25
1732179060000|2024-11-21 08:51:00|110494.1|110469.1|110486.1|110461.1|110494.1|110469.1|110483.1|110458.1|37
1732179070000|2024-11-21 08:51:10|110485.5|110460.5|110482.8|110457.8|110485.5|110460.5|110479.4|110454.4|27
1732179080000|2024-11-21 08:51:20|110482.9|110457.9|110480.8|110455.8|110482.9|110457.9|110477.9|110452.9|17
1732179090000|2024-11-21 08:51:30|110480.9|110455.9|110486.2|110461.2|110487.9|110462.9|110480.9|110455.9|13
1732179100000|2024-11-21 08:51:40|110488.9|110463.9|110486.3|110461.3|110490.1|110465.1|110485.1|110460.1|17
1732179110000|2024-11-21 08:51:50|110485.7|110460.7|110482.7|110457.7|110485.7|110460.7|110482.7|110457.7|13
1732179120000|2024-11-21 08:52:00|110483.7|110458.7|110485.2|110460.2|110486.8|110461.8|110481.1|110456.1|21
1732179130000|2024-11-21 08:52:10|110485.7|110460.7|110483.7|110458.7|110485.7|110460.7|110483.4|110458.4|10
1732179140000|2024-11-21 08:52:20|110484.4|110459.4|110487.9|110462.9|110488.7|110463.7|110483.6|110458.6|13
1732179150000|2024-11-21 08:52:30|110488.2|110463.2|110488.9|110463.9|110490.7|110465.7|110486.4|110461.4|13
1732179160000|2024-11-21 08:52:40|110488.5|110463.5|110483.3|110458.3|110489.3|110464.3|110483.3|110458.3|14
1732179170000|2024-11-21 08:52:50|110483.4|110458.4|110471.7|110446.7|110486.9|110461.9|110454.6|110429.6|44
1732179180000|2024-11-21 08:53:00|110470.5|110445.5|110470.1|110445.1|110471.3|110446.3|110467.2|110442.2|30
1732179190000|2024-11-21 08:53:10|110470.4|110445.4|110467.2|110442.2|110470.4|110445.4|110466.6|110441.6|15
1732179200000|2024-11-21 08:53:20|110467.3|110442.3|110463.5|110438.5|110467.4|110442.4|110459.1|110434.1|28
1732179210000|2024-11-21 08:53:30|110462.9|110437.9|110465.1|110440.1|110465.1|110440.1|110458.2|110433.2|23
1732179220000|2024-11-21 08:53:40|110464.6|110439.6|110456.6|110431.6|110468.1|110443.1|110445.3|110420.3|26
1732179230000|2024-11-21 08:53:50|110456.5|110431.5|110458.9|110433.9|110459.7|110434.7|110456.5|110431.5|20
1732179240000|2024-11-21 08:54:00|110458.7|110433.7|110454.2|110429.2|110458.7|110433.7|110454.2|110429.2|14
1732179250000|2024-11-21 08:54:10|110451.2|110426.2|110437|110412|110451.2|110426.2|110436|110411|27
1732179260000|2024-11-21 08:54:20|110439.6|110414.6|110453.2|110428.2|110454.3|110429.3|110439.6|110414.6|27
1732179270000|2024-11-21 08:54:30|110453.4|110428.4|110463.5|110438.5|110464.2|110439.2|110453.4|110428.4|26
1732179280000|2024-11-21 08:54:40|110464.1|110439.1|110468.2|110443.2|110476.9|110451.9|110462.4|110437.4|35
1732179290000|2024-11-21 08:54:50|110468|110443|110466.5|110441.5|110474|110449|110466.3|110441.3|14
1732179300000|2024-11-21 08:55:00|110465.5|110440.5|110448.2|110423.2|110465.5|110440.5|110442.5|110417.5|46
1732179310000|2024-11-21 08:55:10|110446.9|110421.9|110435.6|110410.6|110446.9|110421.9|110435.5|110410.5|28
1732179320000|2024-11-21 08:55:20|110433.8|110408.8|110441.9|110416.9|110448.1|110423.1|110433.8|110408.8|35
1732179330000|2024-11-21 08:55:30|110441|110416|110432.2|110407.2|110441.3|110416.3|110430.8|110405.8|23
1732179340000|2024-11-21 08:55:40|110432.1|110407.1|110428.5|110403.5|110432.3|110407.3|110414.1|110389.1|44
1732179350000|2024-11-21 08:55:50|110426.9|110401.9|110414.5|110389.5|110426.9|110401.9|110410.4|110385.4|25
1732179360000|2024-11-21 08:56:00|110416|110391|110404.2|110379.2|110420.5|110395.5|110398.6|110373.6|44
1732179370000|2024-11-21 08:56:10|110403.8|110378.8|110406.8|110381.8|110408.6|110383.6|110399.5|110374.5|26
1732179380000|2024-11-21 08:56:20|110408.5|110383.5|110404.3|110379.3|110408.5|110383.5|110402.5|110377.5|15
1732179390000|2024-11-21 08:56:30|110405.2|110380.2|110403.2|110378.2|110409.9|110384.9|110403.2|110378.2|24
1732179400000|2024-11-21 08:56:40|110399|110374|110396.4|110371.4|110402.3|110377.3|110393.6|110368.6|22
1732179410000|2024-11-21 08:56:50|110395.6|110370.6|110382.8|110357.8|110395.6|110370.6|110382.8|110357.8|21
1732179420000|2024-11-21 08:57:00|110384.2|110359.2|110379.1|110354.1|110386.5|110361.5|110379.1|110354.1|27
1732179430000|2024-11-21 08:57:10|110377.9|110352.9|110376.4|110351.4|110382.3|110357.3|110368.8|110343.8|28
1732179440000|2024-11-21 08:57:20|110377.3|110352.3|110390.4|110365.4|110391.5|110366.5|110377.3|110352.3|17
1732179450000|2024-11-21 08:57:30|110389.4|110364.4|110384.9|110359.9|110392.2|110367.2|110381.7|110356.7|31
1732179460000|2024-11-21 08:57:40|110386.6|110361.6|110388.2|110363.2|110404.9|110379.9|110386.2|110361.2|48
1732179470000|2024-11-21 08:57:50|110388|110363|110383.2|110358.2|110388|110363|110382.8|110357.8|23
1732179480000|2024-11-21 08:58:00|110383.4|110358.4|110382|110357|110384.6|110359.6|110379.8|110354.8|28
1732179490000|2024-11-21 08:58:10|110381.2|110356.2|110374.6|110349.6|110381.2|110356.2|110374.6|110349.6|17
1732179500000|2024-11-21 08:58:20|110374.7|110349.7|110377.8|110352.8|110379.4|110354.4|110374.7|110349.7|18
1732179510000|2024-11-21 08:58:30|110378.9|110353.9|110386|110361|110392.7|110367.7|110378.9|110353.9|42
1732179520000|2024-11-21 08:58:40|110386.2|110361.2|110384.6|110359.6|110388.1|110363.1|110375|110350|31
1732179530000|2024-11-21 08:58:50|110383.7|110358.7|110390|110365|110390.5|110365.5|110383|110358|26
1732179540000|2024-11-21 08:59:00|110390.5|110365.5|110395.1|110370.1|110395.9|110370.9|110389.2|110364.2|21
1732179550000|2024-11-21 08:59:10|110403.2|110378.2|110394|110369|110403.7|110378.7|110388.5|110363.5|52
1732179560000|2024-11-21 08:59:20|110393.8|110368.8|110394|110369|110395.8|110370.8|110384|110359|31
1732179570000|2024-11-21 08:59:30|110393.2|110368.2|110386.8|110361.8|110393.2|110368.2|110381.2|110356.2|33
1732179580000|2024-11-21 08:59:40|110388|110363|110393|110368|110393.5|110368.5|110374|110349|41
1732179590000|2024-11-21 08:59:50|110393.2|110368.2|110398.7|110373.7|110400.3|110375.3|110393.2|110368.2|19
1732179600000|2024-11-21 09:00:00|110402.3|110377.3|110400.9|110375.9|110409|110384|110400.9|110375.9|24
1732179610000|2024-11-21 09:00:10|110399.8|110374.8|110399.5|110374.5|110406.3|110381.3|110397|110372|30
1732179620000|2024-11-21 09:00:20|110400.1|110375.1|110386.7|110361.7|110404.2|110379.2|110386.7|110361.7|23
1732179630000|2024-11-21 09:00:30|110387.3|110362.3|110391.3|110366.3|110397.8|110372.8|110386|110361|31
1732179640000|2024-11-21 09:00:40|110390.3|110365.3|110392.6|110367.6|110393.4|110368.4|110388.6|110363.6|16
1732179650000|2024-11-21 09:00:50|110393.3|110368.3|110403.3|110378.3|110403.3|110378.3|110392.1|110367.1|30
1732179660000|2024-11-21 09:01:00|110401.9|110376.9|110401.8|110376.8|110401.9|110376.9|110394.5|110369.5|32
1732179670000|2024-11-21 09:01:10|110401.2|110376.2|110425.8|110400.8|110433.1|110408.1|110401.2|110376.2|32
1732179680000|2024-11-21 09:01:20|110425.3|110400.3|110453.3|110428.3|110455|110430|110425.3|110400.3|36
1732179690000|2024-11-21 09:01:30|110455.3|110430.3|110457.5|110432.5|110462.4|110437.4|110451.9|110426.9|19
1732179700000|2024-11-21 09:01:40|110457.7|110432.7|110478.7|110453.7|110479.4|110454.4|110457.7|110432.7|32
1732179710000|2024-11-21 09:01:50|110479.2|110454.2|110475.4|110450.4|110479.2|110454.2|110471.7|110446.7|23
1732179720000|2024-11-21 09:02:00|110474.3|110449.3|110450.8|110425.8|110474.3|110449.3|110443.3|110418.3|39
1732179730000|2024-11-21 09:02:10|110450.5|110425.5|110441.5|110416.5|110452.1|110427.1|110441.5|110416.5|35
1732179740000|2024-11-21 09:02:20|110441.7|110416.7|110445.1|110420.1|110446.6|110421.6|110438.4|110413.4|28
1732179750000|2024-11-21 09:02:30|110445.7|110420.7|110453.5|110428.5|110466.7|110441.7|110445.6|110420.6|39
1732179760000|2024-11-21 09:02:40|110453.6|110428.6|110464|110439|110466.4|110441.4|110453.6|110428.6|25
1732179770000|2024-11-21 09:02:50|110464.2|110439.2|110471.4|110446.4|110471.4|110446.4|110452.8|110427.8|28
1732179780000|2024-11-21 09:03:00|110472.6|110447.6|110454.4|110429.4|110472.6|110447.6|110451.8|110426.8|22
1732179790000|2024-11-21 09:03:10|110457.9|110432.9|110460.2|110435.2|110460.4|110435.4|110454.7|110429.7|22
1732179800000|2024-11-21 09:03:20|110460.7|110435.7|110459.6|110434.6|110465.2|110440.2|110459|110434|19
1732179810000|2024-11-21 09:03:30|110458.6|110433.6|110457.8|110432.8|110459|110434|110456.6|110431.6|9
1732179820000|2024-11-21 09:03:40|110459.1|110434.1|110460.8|110435.8|110464.5|110439.5|110453.6|110428.6|25
1732179830000|2024-11-21 09:03:50|110461.1|110436.1|110461.2|110436.2|110462.1|110437.1|110454.5|110429.5|17
1732179840000|2024-11-21 09:04:00|110462.2|110437.2|110457.5|110432.5|110464.8|110439.8|110456|110431|30
1732179850000|2024-11-21 09:04:10|110456|110431|110457.1|110432.1|110458.1|110433.1|110449.4|110424.4|21
1732179860000|2024-11-21 09:04:20|110457.3|110432.3|110452.1|110427.1|110460.7|110435.7|110452.1|110427.1|22
1732179870000|2024-11-21 09:04:30|110452.3|110427.3|110452.3|110427.3|110452.6|110427.6|110452.3|110427.3|5
1732179880000|2024-11-21 09:04:40|110451.3|110426.3|110441.3|110416.3|110452.1|110427.1|110441|110416|24
1732179890000|2024-11-21 09:04:50|110441|110416|110443.7|110418.7|110447.5|110422.5|110441|110416|19
1732179900000|2024-11-21 09:05:00|110442.3|110417.3|110425.3|110400.3|110442.3|110417.3|110418.3|110393.3|29
1732179910000|2024-11-21 09:05:10|110426.7|110401.7|110410.3|110385.3|110433.3|110408.3|110410.3|110385.3|25
1732179920000|2024-11-21 09:05:20|110409.1|110384.1|110407.7|110382.7|110409.1|110384.1|110402.7|110377.7|28
1732179930000|2024-11-21 09:05:30|110406.8|110381.8|110398.8|110373.8|110417.3|110392.3|110398.8|110373.8|23
1732179940000|2024-11-21 09:05:40|110388.3|110363.3|110404.4|110379.4|110407.1|110382.1|110388.3|110363.3|38
1732179950000|2024-11-21 09:05:50|110404.8|110379.8|110402.4|110377.4|110404.8|110379.8|110393.7|110368.7|26
1732179960000|2024-11-21 09:06:00|110401.7|110376.7|110380.9|110355.9|110401.7|110376.7|110380.9|110355.9|23
1732179970000|2024-11-21 09:06:10|110382.1|110357.1|110379.7|110354.7|110384|110359|110378.3|110353.3|42
1732179980000|2024-11-21 09:06:20|110380.7|110355.7|110393.7|110368.7|110395.7|110370.7|110380.7|110355.7|21
1732179990000|2024-11-21 09:06:30|110393.4|110368.4|110392.8|110367.8|110410.5|110385.5|110391.5|110366.5|24
1732180000000|2024-11-21 09:06:40|110391.4|110366.4|110396|110371|110397.9|110372.9|110391.3|110366.3|21
1732180010000|2024-11-21 09:06:50|110396.4|110371.4|110376.9|110351.9|110396.5|110371.5|110363.8|110338.8|30
1732180020000|2024-11-21 09:07:00|110375.5|110350.5|110384.2|110359.2|110384.2|110359.2|110371.4|110346.4|24
1732180030000|2024-11-21 09:07:10|110384.7|110359.7|110391.2|110366.2|110396.9|110371.9|110383.8|110358.8|21
1732180040000|2024-11-21 09:07:20|110390|110365|110390|110365|110391.8|110366.8|110389.1|110364.1|16
1732180050000|2024-11-21 09:07:30|110388.8|110363.8|110369.5|110344.5|110388.8|110363.8|110367.9|110342.9|17
1732180060000|2024-11-21 09:07:40|110371.1|110346.1|110385.4|110360.4|110385.5|110360.5|110369.7|110344.7|21
1732180070000|2024-11-21 09:07:50|110385.3|110360.3|110379.5|110354.5|110385.3|110360.3|110378.5|110353.5|18
1732180080000|2024-11-21 09:08:00|110380.9|110355.9|110392.1|110367.1|110392.1|110367.1|110379.6|110354.6|23
1732180090000|2024-11-21 09:08:10|110392.4|110367.4|110393.9|110368.9|110395.9|110370.9|110384.6|110359.6|24
1732180100000|2024-11-21 09:08:20|110393.1|110368.1|110406.3|110381.3|110410.7|110385.7|110393.1|110368.1|21
1732180110000|2024-11-21 09:08:30|110406.6|110381.6|110420|110395|110420|110395|110406.1|110381.1|24
1732180120000|2024-11-21 09:08:40|110419|110394|110423.9|110398.9|110428.1|110403.1|110416.6|110391.6|31
1732180130000|2024-11-21 09:08:50|110423.7|110398.7|110421.3|110396.3|110423.7|110398.7|110415.2|110390.2|24
1732180140000|2024-11-21 09:09:00|110424.1|110399.1|110432|110407|110435.4|110410.4|110423|110398|33
1732180150000|2024-11-21 09:09:10|110432.6|110407.6|110430.7|110405.7|110433.2|110408.2|110429.2|110404.2|18
1732180160000|2024-11-21 09:09:20|110430.2|110405.2|110430.6|110405.6|110432.5|110407.5|110427|110402|20
1732180170000|2024-11-21 09:09:30|110429.6|110404.6|110424.2|110399.2|110430.1|110405.1|110422.2|110397.2|26
1732180180000|2024-11-21 09:09:40|110423.5|110398.5|110437.5|110412.5|110437.5|110412.5|110423.5|110398.5|29
1732180190000|2024-11-21 09:09:50|110439.3|110414.3|110445.3|110420.3|110446.3|110421.3|110439.3|110414.3|10
1732180200000|2024-11-21 09:10:00|110443.7|110418.7|110446.5|110421.5|110446.5|110421.5|110441.4|110416.4|15
1732180210000|2024-11-21 09:10:10|110446.4|110421.4|110432.3|110407.3|110446.9|110421.9|110432.3|110407.3|13
1732180220000|2024-11-21 09:10:20|110429.7|110404.7|110423.3|110398.3|110429.8|110404.8|110413.2|110388.2|25
1732180230000|2024-11-21 09:10:30|110424.6|110399.6|110412.7|110387.7|110424.6|110399.6|110412.7|110387.7|15
1732180240000|2024-11-21 09:10:40|110411.5|110386.5|110424|110399|110424|110399|110411.5|110386.5|12
1732180250000|2024-11-21 09:10:50|110423.8|110398.8|110428|110403|110436.9|110411.9|110423.8|110398.8|23
1732180260000|2024-11-21 09:11:00|110433.4|110408.4|110427.8|110402.8|110434.5|110409.5|110427.8|110402.8|10
1732180270000|2024-11-21 09:11:10|110426.9|110401.9|110423|110398|110426.9|110401.9|110416.6|110391.6|18
1732180280000|2024-11-21 09:11:20|110423.8|110398.8|110432.7|110407.7|110433.7|110408.7|110419.1|110394.1|27
1732180290000|2024-11-21 09:11:30|110433.2|110408.2|110436.5|110411.5|110440.6|110415.6|110431.2|110406.2|22
1732180300000|2024-11-21 09:11:40|110436.8|110411.8|110428.2|110403.2|110437.5|110412.5|110426.4|110401.4|13
1732180310000|2024-11-21 09:11:50|110427|110402|110435.9|110410.9|110435.9|110410.9|110426.8|110401.8|17
1732180320000|2024-11-21 09:12:00|110436.5|110411.5|110440.1|110415.1|110441.7|110416.7|110428.7|110403.7|36
1732180330000|2024-11-21 09:12:10|110439.9|110414.9|110430.3|110405.3|110440.1|110415.1|110429|110404|21
1732180340000|2024-11-21 09:12:20|110430.7|110405.7|110439.3|110414.3|110444.6|110419.6|110430.7|110405.7|27
1732180350000|2024-11-21 09:12:30|110439.7|110414.7|110432.4|110407.4|110439.7|110414.7|110431.9|110406.9|28
1732180360000|2024-11-21 09:12:40|110431|110406|110428.6|110403.6|110432.1|110407.1|110425.9|110400.9|31
1732180370000|2024-11-21 09:12:50|110429.1|110404.1|110421.4|110396.4|110430.9|110405.9|110419.3|110394.3|19
1732180380000|2024-11-21 09:13:00|110428.8|110403.8|110424|110399|110431.2|110406.2|110415.5|110390.5|24
1732180390000|2024-11-21 09:13:10|110425.3|110400.3|110442.1|110417.1|110443.4|110418.4|110425.3|110400.3|21
1732180400000|2024-11-21 09:13:20|110442.7|110417.7|110432.1|110407.1|110442.7|110417.7|110432.1|110407.1|23
1732180410000|2024-11-21 09:13:30|110434.4|110409.4|110448.5|110423.5|110448.5|110423.5|110434.4|110409.4|21
1732180420000|2024-11-21 09:13:40|110449.2|110424.2|110451.7|110426.7|110451.7|110426.7|110448.9|110423.9|12
1732180430000|2024-11-21 09:13:50|110453|110428|110456.9|110431.9|110464.1|110439.1|110453|110428|29
1732180440000|2024-11-21 09:14:00|110457.5|110432.5|110469|110444|110482.1|110457.1|110457.5|110432.5|45
1732180450000|2024-11-21 09:14:10|110469.8|110444.8|110472.8|110447.8|110472.8|110447.8|110469.8|110444.8|6
1732180460000|2024-11-21 09:14:20|110470.2|110445.2|110469.1|110444.1|110473.7|110448.7|110467|110442|21
1732180470000|2024-11-21 09:14:30|110467.3|110442.3|110455.2|110430.2|110475|110450|110454.4|110429.4|28
1732180480000|2024-11-21 09:14:40|110453.9|110428.9|110455.5|110430.5|110457.9|110432.9|110451.8|110426.8|21
1732180490000|2024-11-21 09:14:50|110456.5|110431.5|110466.1|110441.1|110469.6|110444.6|110455.5|110430.5|23
1732180500000|2024-11-21 09:15:00|110467.5|110442.5|110480.2|110455.2|110481.1|110456.1|110462.7|110437.7|31
1732180510000|2024-11-21 09:15:10|110480|110455|110463.5|110438.5|110480|110455|110462.8|110437.8|22
1732180520000|2024-11-21 09:15:20|110463.4|110438.4|110470.5|110445.5|110472.4|110447.4|110463.4|110438.4|21
1732180530000|2024-11-21 09:15:30|110471.1|110446.1|110476.9|110451.9|110478.4|110453.4|110463.3|110438.3|27
1732180540000|2024-11-21 09:15:40|110478.2|110453.2|110477.6|110452.6|110484.1|110459.1|110475.6|110450.6|20
1732180550000|2024-11-21 09:15:50|110479|110454|110464.4|110439.4|110479|110454|110461.9|110436.9|29
1732180560000|2024-11-21 09:16:00|110465.8|110440.8|110465.9|110440.9|110468.2|110443.2|110464.3|110439.3|21
1732180570000|2024-11-21 09:16:10|110464.6|110439.6|110479.8|110454.8|110485.9|110460.9|110455|110430|32
1732180580000|2024-11-21 09:16:20|110486.5|110461.5|110494.2|110469.2|110503.7|110478.7|110486.5|110461.5|48
1732180590000|2024-11-21 09:16:30|110491.7|110466.7|110472.3|110447.3|110493.3|110468.3|110471.2|110446.2|34
1732180600000|2024-11-21 09:16:40|110471.7|110446.7|110484.4|110459.4|110484.4|110459.4|110462.4|110437.4|46
1732180610000|2024-11-21 09:16:50|110486.5|110461.5|110490.2|110465.2|110490.2|110465.2|110485.5|110460.5|23
1732180620000|2024-11-21 09:17:00|110489.2|110464.2|110475.6|110450.6|110489.2|110464.2|110474.5|110449.5|32
1732180630000|2024-11-21 09:17:10|110475|110450|110471.6|110446.6|110475|110450|110463.8|110438.8|21
1732180640000|2024-11-21 09:17:20|110470.6|110445.6|110495.8|110470.8|110496.2|110471.2|110470.6|110445.6|24
1732180650000|2024-11-21 09:17:30|110495.2|110470.2|110501|110476|110501|110476|110493|110468|20
1732180660000|2024-11-21 09:17:40|110501.2|110476.2|110494|110469|110502.2|110477.2|110492.1|110467.1|15
1732180670000|2024-11-21 09:17:50|110493.4|110468.4|110491.4|110466.4|110493.5|110468.5|110489.7|110464.7|13
1732180680000|2024-11-21 09:18:00|110491.8|110466.8|110470.7|110445.7|110491.8|110466.8|110470.7|110445.7|19
1732180690000|2024-11-21 09:18:10|110475.3|110450.3|110477.3|110452.3|110482.5|110457.5|110471.1|110446.1|20
1732180700000|2024-11-21 09:18:20|110479.1|110454.1|110477.6|110452.6|110480.7|110455.7|110468.5|110443.5|35
1732180710000|2024-11-21 09:18:30|110477.8|110452.8|110499.5|110474.5|110499.5|110474.5|110476.9|110451.9|17
1732180720000|2024-11-21 09:18:40|110499.3|110474.3|110503.4|110478.4|110508.6|110483.6|110497.6|110472.6|18
1732180730000|2024-11-21 09:18:50|110503.6|110478.6|110526.7|110501.7|110526.7|110501.7|110503.6|110478.6|27
1732180740000|2024-11-21 09:19:00|110527.2|110502.2|110540.4|110515.4|110540.4|110515.4|110524.2|110499.2|20
1732180750000|2024-11-21 09:19:10|110539.4|110514.4|110538.8|110513.8|110544.4|110519.4|110538|110513|36
1732180760000|2024-11-21 09:19:20|110539.5|110514.5|110538.9|110513.9|110539.8|110514.8|110538.7|110513.7|9
1732180770000|2024-11-21 09:19:30|110538.2|110513.2|110549.8|110524.8|110549.8|110524.8|110538.2|110513.2|35
1732180780000|2024-11-21 09:19:40|110547|110522|110553.9|110528.9|110553.9|110528.9|110547|110522|19
1732180790000|2024-11-21 09:19:50|110555.6|110530.6|110560.8|110535.8|110564.3|110539.3|110555.6|110530.6|18
1732180800000|2024-11-21 09:20:00|110560.5|110535.5|110590|110565|110590|110565|110560.4|110535.4|26
1732180810000|2024-11-21 09:20:10|110591.3|110566.3|110591|110566|110594.2|110569.2|110580|110555|30
1732180820000|2024-11-21 09:20:20|110591.5|110566.5|110597.5|110572.5|110599.2|110574.2|110582.4|110557.4|19
1732180830000|2024-11-21 09:20:30|110598.1|110573.1|110612.1|110587.1|110621.2|110596.2|110598.1|110573.1|33
1732180840000|2024-11-21 09:20:40|110613.2|110588.2|110615.4|110590.4|110621.6|110596.6|110612|110587|39
1732180850000|2024-11-21 09:20:50|110616.3|110591.3|110597.8|110572.8|110618.2|110593.2|110592.7|110567.7|49
1732180860000|2024-11-21 09:21:00|110598.7|110573.7|110603.6|110578.6|110603.6|110578.6|110597.3|110572.3|10
1732180870000|2024-11-21 09:21:10|110600.4|110575.4|110604.8|110579.8|110604.8|110579.8|110597.1|110572.1|34
1732180880000|2024-11-21 09:21:20|110604.1|110579.1|110605|110580|110611.1|110586.1|110604.1|110579.1|23
1732180890000|2024-11-21 09:21:30|110605.6|110580.6|110610.1|110585.1|110611|110586|110605.1|110580.1|13
1732180900000|2024-11-21 09:21:40|110608.5|110583.5|110618.3|110593.3|110618.3|110593.3|110607|110582|16
1732180910000|2024-11-21 09:21:50|110616.6|110591.6|110615.5|110590.5|110619.4|110594.4|110613.8|110588.8|23
1732180920000|2024-11-21 09:22:00|110617.8|110592.8|110613.4|110588.4|110630.8|110605.8|110610.8|110585.8|25
1732180930000|2024-11-21 09:22:10|110615|110590|110640|110615|110640|110615|110614.8|110589.8|37
1732180940000|2024-11-21 09:22:20|110638.3|110613.3|110647.8|110622.8|110649.8|110624.8|110634|110609|39
1732180950000|2024-11-21 09:22:30|110644.9|110619.9|110642.9|110617.9|110646.3|110621.3|110635|110610|36
1732180960000|2024-11-21 09:22:40|110639.3|110614.3|110668.3|110643.3|110668.5|110643.5|110639.3|110614.3|42
1732180970000|2024-11-21 09:22:50|110668.8|110643.8|110663.2|110638.2|110668.8|110643.8|110656.6|110631.6|46
1732180980000|2024-11-21 09:23:00|110662.1|110637.1|110656.4|110631.4|110673.4|110648.4|110656.4|110631.4|33
1732180990000|2024-11-21 09:23:10|110656.9|110631.9|110673.5|110648.5|110673.5|110648.5|110656.9|110631.9|28
1732181000000|2024-11-21 09:23:20|110674.5|110649.5|110685.4|110660.4|110686.8|110661.8|110674.5|110649.5|40
1732181010000|2024-11-21 09:23:30|110685.9|110660.9|110684.9|110659.9|110687.3|110662.3|110684.4|110659.4|24
1732181020000|2024-11-21 09:23:40|110685.9|110660.9|110687|110662|110687.6|110662.6|110677.1|110652.1|40
1732181030000|2024-11-21 09:23:50|110687.6|110662.6|110703.5|110678.5|110706.1|110681.1|110687.6|110662.6|28
1732181040000|2024-11-21 09:24:00|110704.4|110679.4|110695.7|110670.7|110705.9|110680.9|110691.9|110666.9|29
1732181050000|2024-11-21 09:24:10|110697.2|110672.2|110692.2|110667.2|110707|110682|110692.2|110667.2|30
1732181060000|2024-11-21 09:24:20|110693.2|110668.2|110712.4|110687.4|110715.7|110690.7|110688.8|110663.8|40
1732181070000|2024-11-21 09:24:30|110711.8|110686.8|110695.8|110670.8|110714.3|110689.3|110695.8|110670.8|21
1732181080000|2024-11-21 09:24:40|110695.5|110670.5|110702.1|110677.1|110703.4|110678.4|110689.5|110664.5|26
1732181090000|2024-11-21 09:24:50|110700.7|110675.7|110699.3|110674.3|110704.3|110679.3|110698.1|110673.1|21
1732181100000|2024-11-21 09:25:00|110695|110670|110698.2|110673.2|110698.3|110673.3|110694.5|110669.5|17
1732181110000|2024-11-21 09:25:10|110698|110673|110670|110645|110698|110673|110667.1|110642.1|33
1732181120000|2024-11-21 09:25:20|110669.5|110644.5|110643.1|110618.1|110669.5|110644.5|110643.1|110618.1|22
1732181130000|2024-11-21 09:25:30|110642.6|110617.6|110632.8|110607.8|110646.6|110621.6|110632.2|110607.2|31
1732181140000|2024-11-21 09:25:40|110632.3|110607.3|110627.1|110602.1|110635.8|110610.8|110626.6|110601.6|25
1732181150000|2024-11-21 09:25:50|110633.8|110608.8|110627.3|110602.3|110636.4|110611.4|110623.1|110598.1|24
1732181160000|2024-11-21 09:26:00|110627.8|110602.8|110616.5|110591.5|110627.8|110602.8|110616.5|110591.5|28
1732181170000|2024-11-21 09:26:10|110617|110592|110638.7|110613.7|110639.2|110614.2|110616.5|110591.5|29
1732181180000|2024-11-21 09:26:20|110639.2|110614.2|110640.4|110615.4|110644.7|110619.7|110637.9|110612.9|26
1732181190000|2024-11-21 09:26:30|110639.8|110614.8|110642.4|110617.4|110644.1|110619.1|110639.5|110614.5|25
1732181200000|2024-11-21 09:26:40|110641.5|110616.5|110634.6|110609.6|110645.6|110620.6|110631.7|110606.7|26
1732181210000|2024-11-21 09:26:50|110635.2|110610.2|110627.1|110602.1|110636.8|110611.8|110627.1|110602.1|15
1732181220000|2024-11-21 09:27:00|110627.2|110602.2|110637.8|110612.8|110641.8|110616.8|110623.9|110598.9|28
1732181230000|2024-11-21 09:27:10|110637.2|110612.2|110639.8|110614.8|110641.3|110616.3|110637.2|110612.2|24
1732181240000|2024-11-21 09:27:20|110638.9|110613.9|110648.2|110623.2|110653|110628|110637.5|110612.5|43
1732181250000|2024-11-21 09:27:30|110648|110623|110633.5|110608.5|110651.4|110626.4|110632.5|110607.5|27
1732181260000|2024-11-21 09:27:40|110633|110608|110650.2|110625.2|110650.2|110625.2|110633|110608|31
1732181270000|2024-11-21 09:27:50|110649.2|110624.2|110670.6|110645.6|110675.7|110650.7|110649.2|110624.2|44
1732181280000|2024-11-21 09:28:00|110670.1|110645.1|110687.8|110662.8|110688.9|110663.9|110670.1|110645.1|44
1732181290000|2024-11-21 09:28:10|110689.6|110664.6|110698.4|110673.4|110698.4|110673.4|110687.8|110662.8|34
1732181300000|2024-11-21 09:28:20|110704.6|110679.6|110705.4|110680.4|110705.6|110680.6|110701.4|110676.4|32
1732181310000|2024-11-21 09:28:30|110704.3|110679.3|110704.3|110679.3|110706.9|110681.9|110699.1|110674.1|35
1732181320000|2024-11-21 09:28:40|110704|110679|110693|110668|110704|110679|110690|110665|26
1732181330000|2024-11-21 09:28:50|110692.9|110667.9|110691.5|110666.5|110693|110668|110682.8|110657.8|37
1732181340000|2024-11-21 09:29:00|110691.6|110666.6|110692.6|110667.6|110697.7|110672.7|110690.4|110665.4|35
1732181350000|2024-11-21 09:29:10|110692.5|110667.5|110692.5|110667.5|110695|110670|110689.2|110664.2|21
1732181360000|2024-11-21 09:29:20|110691.6|110666.6|110700.5|110675.5|110701.9|110676.9|110691.1|110666.1|13
1732181370000|2024-11-21 09:29:30|110700.6|110675.6|110696.3|110671.3|110701.4|110676.4|110695.2|110670.2|25
1732181380000|2024-11-21 09:29:40|110695.6|110670.6|110701.7|110676.7|110705.5|110680.5|110695.6|110670.6|31
1732181390000|2024-11-21 09:29:50|110702.4|110677.4|110683.7|110658.7|110702.6|110677.6|110680.6|110655.6|42
1732181400000|2024-11-21 09:30:00|110682.5|110657.5|110680.8|110655.8|110686|110661|110678.3|110653.3|30
1732181410000|2024-11-21 09:30:10|110681.1|110656.1|110655.4|110630.4|110685|110660|110653.5|110628.5|47
1732181420000|2024-11-21 09:30:20|110656.2|110631.2|110653|110628|110656.2|110631.2|110643.4|110618.4|32
1732181430000|2024-11-21 09:30:30|110652.4|110627.4|110636.3|110611.3|110653.8|110628.8|110629.1|110604.1|38
1732181440000|2024-11-21 09:30:40|110634.8|110609.8|110640.2|110615.2|110641.9|110616.9|110633.3|110608.3|23
1732181450000|2024-11-21 09:30:50|110599.1|110574.1|110604.8|110579.8|110605.4|110580.4|110593.2|110568.2|41
1732181460000|2024-11-21 09:31:00|110604.6|110579.6|110603.5|110578.5|110610.2|110585.2|110599|110574|39
1732181470000|2024-11-21 09:31:10|110604|110579|110601.3|110576.3|110604.8|110579.8|110597|110572|47
1732181480000|2024-11-21 09:31:20|110601.9|110576.9|110607.6|110582.6|110607.6|110582.6|110598.9|110573.9|22
1732181490000|2024-11-21 09:31:30|110604.9|110579.9|110615.2|110590.2|110622.5|110597.5|110604.4|110579.4|22
1732181500000|2024-11-21 09:31:40|110615.9|110590.9|110611.8|110586.8|110617.3|110592.3|110611.6|110586.6|26
1732181510000|2024-11-21 09:31:50|110612.4|110587.4|110610.1|110585.1|110617.4|110592.4|110609.2|110584.2|37
1732181520000|2024-11-21 09:32:00|110609.4|110584.4|110611.9|110586.9|110615.1|110590.1|110608.9|110583.9|32
1732181530000|2024-11-21 09:32:10|110609.3|110584.3|110617|110592|110617.9|110592.9|110609.1|110584.1|40
1732181540000|2024-11-21 09:32:20|110617.5|110592.5|110625.6|110600.6|110627.6|110602.6|110611.7|110586.7|32
1732181550000|2024-11-21 09:32:30|110624.7|110599.7|110628.4|110603.4|110641.3|110616.3|110624.2|110599.2|33
1732181560000|2024-11-21 09:32:40|110629.2|110604.2|110625.3|110600.3|110631.5|110606.5|110620.2|110595.2|28
1732181570000|2024-11-21 09:32:50|110625|110600|110636.8|110611.8|110639.7|110614.7|110622.2|110597.2|38
1732181580000|2024-11-21 09:33:00|110640.9|110615.9|110646.1|110621.1|110652.2|110627.2|110639.2|110614.2|33
1732181590000|2024-11-21 09:33:10|110645.6|110620.6|110639.3|110614.3|110645.6|110620.6|110632.5|110607.5|32
1732181600000|2024-11-21 09:33:20|110639|110614|110627.9|110602.9|110639|110614|110627|110602|38
1732181610000|2024-11-21 09:33:30|110628.7|110603.7|110633.8|110608.8|110638.1|110613.1|110628.7|110603.7|27
1732181620000|2024-11-21 09:33:40|110636.7|110611.7|110634.6|110609.6|110656.1|110631.1|110634.1|110609.1|48
1732181630000|2024-11-21 09:33:50|110634.4|110609.4|110635.8|110610.8|110641|110616|110632.2|110607.2|16
1732181640000|2024-11-21 09:34:00|110635.2|110610.2|110642.8|110617.8|110642.8|110617.8|110630.6|110605.6|35
1732181650000|2024-11-21 09:34:10|110642.5|110617.5|110665.9|110640.9|110668|110643|110639.7|110614.7|47
1732181660000|2024-11-21 09:34:20|110665.3|110640.3|110661.2|110636.2|110669.8|110644.8|110660.3|110635.3|60
1732181670000|2024-11-21 09:34:30|110661.7|110636.7|110677.9|110652.9|110680.9|110655.9|110661.2|110636.2|36
1732181680000|2024-11-21 09:34:40|110681.1|110656.1|110689.9|110664.9|110690.9|110665.9|110672.5|110647.5|33
1732181690000|2024-11-21 09:34:50|110688.9|110663.9|110693.8|110668.8|110696.8|110671.8|110688.9|110663.9|27
1732181700000|2024-11-21 09:35:00|110693.2|110668.2|110704|110679|110705.5|110680.5|110693.2|110668.2|36
1732181710000|2024-11-21 09:35:10|110710.2|110685.2|110687|110662|110712.8|110687.8|110683.4|110658.4|40
1732181720000|2024-11-21 09:35:20|110687.2|110662.2|110673.3|110648.3|110687.2|110662.2|110662.9|110637.9|39
1732181730000|2024-11-21 09:35:30|110673.8|110648.8|110672.8|110647.8|110684|110659|110666.2|110641.2|34
1732181740000|2024-11-21 09:35:40|110672.1|110647.1|110670.9|110645.9|110673.7|110648.7|110670.3|110645.3|31
1732181750000|2024-11-21 09:35:50|110670.6|110645.6|110679.3|110654.3|110680.6|110655.6|110670.6|110645.6|37
1732181760000|2024-11-21 09:36:00|110678.4|110653.4|110674.3|110649.3|110682|110657|110660.2|110635.2|31
1732181770000|2024-11-21 09:36:10|110668.8|110643.8|110674.8|110649.8|110679.6|110654.6|110668.2|110643.2|35
1732181780000|2024-11-21 09:36:20|110674.5|110649.5|110676.4|110651.4|110685.2|110660.2|110674.1|110649.1|30
1732181790000|2024-11-21 09:36:30|110676.2|110651.2|110675.6|110650.6|110682|110657|110674.9|110649.9|21
1732181800000|2024-11-21 09:36:40|110674.4|110649.4|110671.2|110646.2|110674.8|110649.8|110668.9|110643.9|33
1732181810000|2024-11-21 09:36:50|110671.4|110646.4|110665.4|110640.4|110672.3|110647.3|110660.7|110635.7|33
1732181820000|2024-11-21 09:37:00|110664.7|110639.7|110665.6|110640.6|110665.6|110640.6|110660.7|110635.7|20
1732181830000|2024-11-21 09:37:10|110664.3|110639.3|110662.5|110637.5|110665|110640|110660.8|110635.8|15
1732181840000|2024-11-21 09:37:20|110665|110640|110665.5|110640.5|110683.5|110658.5|110663.2|110638.2|41
1732181850000|2024-11-21 09:37:30|110666.9|110641.9|110678.5|110653.5|110680.1|110655.1|110663.1|110638.1|34
1732181860000|2024-11-21 09:37:40|110677.4|110652.4|110694.2|110669.2|110694.7|110669.7|110676.2|110651.2|37
1732181870000|2024-11-21 09:37:50|110693.4|110668.4|110692.5|110667.5|110693.6|110668.6|110685.3|110660.3|24
1732181880000|2024-11-21 09:38:00|110691.8|110666.8|110686.7|110661.7|110698.2|110673.2|110683.3|110658.3|43
1732181890000|2024-11-21 09:38:10|110686.8|110661.8|110693.3|110668.3|110693.3|110668.3|110686.8|110661.8|14
1732181900000|2024-11-21 09:38:20|110690|110665|110686.9|110661.9|110691.4|110666.4|110683.7|110658.7|24
1732181910000|2024-11-21 09:38:30|110687|110662|110678.5|110653.5|110687|110662|110678.1|110653.1|26
1732181920000|2024-11-21 09:38:40|110678.6|110653.6|110683.7|110658.7|110683.7|110658.7|110678.6|110653.6|20
1732181930000|2024-11-21 09:38:50|110684.8|110659.8|110689.6|110664.6|110692|110667|110682.8|110657.8|30
1732181940000|2024-11-21 09:39:00|110690.1|110665.1|110680.4|110655.4|110691.6|110666.6|110671.2|110646.2|58
1732181950000|2024-11-21 09:39:10|110679.5|110654.5|110687.2|110662.2|110687.8|110662.8|110678.9|110653.9|14
1732181960000|2024-11-21 09:39:20|110685.3|110660.3|110668|110643|110685.3|110660.3|110667|110642|25
1732181970000|2024-11-21 09:39:30|110667.3|110642.3|110664.7|110639.7|110668.5|110643.5|110660.7|110635.7|27
1732181980000|2024-11-21 09:39:40|110662.9|110637.9|110659.9|110634.9|110662.9|110637.9|110649.5|110624.5|24
1732181990000|2024-11-21 09:39:50|110660.5|110635.5|110665.1|110640.1|110665.1|110640.1|110660.5|110635.5|13
1732182000000|2024-11-21 09:40:00|110666.1|110641.1|110668.2|110643.2|110670.7|110645.7|110662.6|110637.6|23
1732182010000|2024-11-21 09:40:10|110668|110643|110651.9|110626.9|110668|110643|110651.2|110626.2|23
1732182020000|2024-11-21 09:40:20|110652.9|110627.9|110657.9|110632.9|110657.9|110632.9|110646.1|110621.1|29
1732182030000|2024-11-21 09:40:30|110656.5|110631.5|110640.7|110615.7|110656.5|110631.5|110635.8|110610.8|25
1732182040000|2024-11-21 09:40:40|110639.9|110614.9|110634.8|110609.8|110640.3|110615.3|110629.9|110604.9|22
1732182050000|2024-11-21 09:40:50|110633.4|110608.4|110620.4|110595.4|110633.4|110608.4|110618.9|110593.9|33
1732182060000|2024-11-21 09:41:00|110621.2|110596.2|110621.4|110596.4|110629.2|110604.2|110619.1|110594.1|21
1732182070000|2024-11-21 09:41:10|110620.2|110595.2|110633.4|110608.4|110633.7|110608.7|110619.8|110594.8|24
1732182080000|2024-11-21 09:41:20|110633.3|110608.3|110636.6|110611.6|110641.9|110616.9|110633.3|110608.3|14
1732182090000|2024-11-21 09:41:30|110642.5|110617.5|110649.1|110624.1|110652.1|110627.1|110642.5|110617.5|29
1732182100000|2024-11-21 09:41:40|110648.3|110623.3|110647.9|110622.9|110656.3|110631.3|110644.2|110619.2|18
1732182110000|2024-11-21 09:41:50|110646.9|110621.9|110652.8|110627.8|110656.1|110631.1|110646.9|110621.9|25
1732182120000|2024-11-21 09:42:00|110654.2|110629.2|110650.5|110625.5|110654.2|110629.2|110649.3|110624.3|10
1732182130000|2024-11-21 09:42:10|110650.8|110625.8|110608.5|110583.5|110650.8|110625.8|110607.4|110582.4|20
1732182140000|2024-11-21 09:42:20|110601.4|110576.4|110599|110574|110603.6|110578.6|110597.2|110572.2|18
1732182150000|2024-11-21 09:42:30|110600.3|110575.3|110602.1|110577.1|110602.1|110577.1|110593.3|110568.3|17
1732182160000|2024-11-21 09:42:40|110602.7|110577.7|110606|110581|110607.9|110582.9|110600.3|110575.3|16
1732182170000|2024-11-21 09:42:50|110605|110580|110612.5|110587.5|110612.5|110587.5|110605|110580|15
1732182180000|2024-11-21 09:43:00|110613.7|110588.7|110620.2|110595.2|110620.6|110595.6|110613.7|110588.7|26
1732182190000|2024-11-21 09:43:10|110621.5|110596.5|110621.8|110596.8|110629.3|110604.3|110620.4|110595.4|25
1732182200000|2024-11-21 09:43:20|110621|110596|110627.6|110602.6|110628.1|110603.1|110617.4|110592.4|12
1732182210000|2024-11-21 09:43:30|110627.7|110602.7|110641|110616|110641|110616|110627.7|110602.7|21
1732182220000|2024-11-21 09:43:40|110642.3|110617.3|110640.3|110615.3|110643.3|110618.3|110638.1|110613.1|18
1732182230000|2024-11-21 09:43:50|110638.7|110613.7|110644.1|110619.1|110646.2|110621.2|110636.7|110611.7|23
1732182240000|2024-11-21 09:44:00|110643.6|110618.6|110635.9|110610.9|110643.6|110618.6|110635.9|110610.9|16
1732182250000|2024-11-21 09:44:10|110637|110612|110642.6|110617.6|110645.7|110620.7|110637|110612|11
1732182260000|2024-11-21 09:44:20|110645.9|110620.9|110655.5|110630.5|110655.6|110630.6|110643.1|110618.1|27
1732182270000|2024-11-21 09:44:30|110654.2|110629.2|110648.3|110623.3|110654.2|110629.2|110646.5|110621.5|19
1732182280000|2024-11-21 09:44:40|110648.1|110623.1|110653.6|110628.6|110656.6|110631.6|110645.5|110620.5|37
1732182290000|2024-11-21 09:44:50|110652.1|110627.1|110642.1|110617.1|110652.1|110627.1|110629.4|110604.4|31
1732182300000|2024-11-21 09:45:00|110642.6|110617.6|110658.6|110633.6|110659.1|110634.1|110642.1|110617.1|35
1732182310000|2024-11-21 09:45:10|110657.6|110632.6|110647.3|110622.3|110657.6|110632.6|110635.2|110610.2|33
1732182320000|2024-11-21 09:45:20|110646.4|110621.4|110642.3|110617.3|110648.3|110623.3|110641.2|110616.2|31
1732182330000|2024-11-21 09:45:30|110642.4|110617.4|110646.7|110621.7|110646.7|110621.7|110632.8|110607.8|33
1732182340000|2024-11-21 09:45:40|110645.4|110620.4|110629.4|110604.4|110645.4|110620.4|110618.5|110593.5|46
1732182350000|2024-11-21 09:45:50|110629.3|110604.3|110602.8|110577.8|110629.9|110604.9|110599.4|110574.4|35
1732182360000|2024-11-21 09:46:00|110601.5|110576.5|110609.4|110584.4|110616.1|110591.1|110601|110576|34
1732182370000|2024-11-21 09:46:10|110607|110582|110593.7|110568.7|110612.8|110587.8|110580.9|110555.9|32
1732182380000|2024-11-21 09:46:20|110593.1|110568.1|110617.7|110592.7|110617.7|110592.7|110589.8|110564.8|31
1732182390000|2024-11-21 09:46:30|110616.5|110591.5|110597.1|110572.1|110616.5|110591.5|110597.1|110572.1|38
1732182400000|2024-11-21 09:46:40|110597.5|110572.5|110593.7|110568.7|110602.8|110577.8|110589.5|110564.5|36
1732182410000|2024-11-21 09:46:50|110593.4|110568.4|110587.1|110562.1|110596.3|110571.3|110575.8|110550.8|42
1732182420000|2024-11-21 09:47:00|110586|110561|110581.2|110556.2|110586|110561|110574.6|110549.6|32
1732182430000|2024-11-21 09:47:10|110581.6|110556.6|110598.8|110573.8|110598.8|110573.8|110581.6|110556.6|25
1732182440000|2024-11-21 09:47:20|110598.1|110573.1|110610.7|110585.7|110613.1|110588.1|110597.5|110572.5|32
1732182450000|2024-11-21 09:47:30|110611.1|110586.1|110599|110574|110612.5|110587.5|110596.9|110571.9|34
1732182460000|2024-11-21 09:47:40|110597.6|110572.6|110595.9|110570.9|110602.2|110577.2|110592.4|110567.4|30
1732182470000|2024-11-21 09:47:50|110595.7|110570.7|110609.2|110584.2|110609.3|110584.3|110595.5|110570.5|17
1732182480000|2024-11-21 09:48:00|110608.3|110583.3|110618.4|110593.4|110618.7|110593.7|110601.1|110576.1|28
1732182490000|2024-11-21 09:48:10|110617.5|110592.5|110603.3|110578.3|110619.9|110594.9|110596.5|110571.5|29
1732182500000|2024-11-21 09:48:20|110604.3|110579.3|110606.8|110581.8|110611.4|110586.4|110604.3|110579.3|19
1732182510000|2024-11-21 09:48:30|110605.4|110580.4|110596.1|110571.1|110607.2|110582.2|110594.1|110569.1|34
1732182520000|2024-11-21 09:48:40|110595|110570|110593.9|110568.9|110595|110570|110587.7|110562.7|21
1732182530000|2024-11-21 09:48:50|110594.3|110569.3|110591.8|110566.8|110597.7|110572.7|110583.1|110558.1|29
1732182540000|2024-11-21 09:49:00|110592.8|110567.8|110596.6|110571.6|110598.4|110573.4|110592.3|110567.3|20
1732182550000|2024-11-21 09:49:10|110596.8|110571.8|110593.8|110568.8|110597.2|110572.2|110593.8|110568.8|8
1732182560000|2024-11-21 09:49:20|110592.6|110567.6|110588.4|110563.4|110592.6|110567.6|110585.8|110560.8|6
1732182570000|2024-11-21 09:49:30|110590.9|110565.9|110580.1|110555.1|110594|110569|110577.9|110552.9|33
1732182580000|2024-11-21 09:49:40|110579.6|110554.6|110581.8|110556.8|110584.1|110559.1|110578|110553|18
1732182590000|2024-11-21 09:49:50|110581.9|110556.9|110578.8|110553.8|110584.7|110559.7|110577.1|110552.1|27
1732182600000|2024-11-21 09:50:00|110578.6|110553.6|110601.7|110576.7|110602.5|110577.5|110578.6|110553.6|37
1732182610000|2024-11-21 09:50:10|110602.8|110577.8|110611.1|110586.1|110615.9|110590.9|110600.8|110575.8|30
1732182620000|2024-11-21 09:50:20|110610.8|110585.8|110607.9|110582.9|110616.8|110591.8|110600.7|110575.7|42
1732182630000|2024-11-21 09:50:30|110606.9|110581.9|110600.7|110575.7|110606.9|110581.9|110597.4|110572.4|35
1732182640000|2024-11-21 09:50:40|110599.5|110574.5|110591|110566|110599.8|110574.8|110580.1|110555.1|30
1732182650000|2024-11-21 09:50:50|110590.7|110565.7|110587.7|110562.7|110592.9|110567.9|110582.6|110557.6|29
1732182660000|2024-11-21 09:51:00|110588.2|110563.2|110606.5|110581.5|110606.7|110581.7|110588.2|110563.2|29
1732182670000|2024-11-21 09:51:10|110607.3|110582.3|110609.8|110584.8|110618.4|110593.4|110607.1|110582.1|38
1732182680000|2024-11-21 09:51:20|110609.5|110584.5|110618.2|110593.2|110618.6|110593.6|110608.6|110583.6|15
1732182690000|2024-11-21 09:51:30|110617.3|110592.3|110621.4|110596.4|110621.5|110596.5|110614.5|110589.5|16
1732182700000|2024-11-21 09:51:40|110621.3|110596.3|110617.7|110592.7|110623.8|110598.8|110613.2|110588.2|28
1732182710000|2024-11-21 09:51:50|110617.2|110592.2|110613.1|110588.1|110617.2|110592.2|110613.1|110588.1|16
1732182720000|2024-11-21 09:52:00|110612.4|110587.4|110603.3|110578.3|110613.1|110588.1|110603|110578|26
1732182730000|2024-11-21 09:52:10|110604.3|110579.3|110608.1|110583.1|110612.4|110587.4|110604.3|110579.3|34
1732182740000|2024-11-21 09:52:20|110607.4|110582.4|110574.6|110549.6|110608.1|110583.1|110560.3|110535.3|52
1732182750000|2024-11-21 09:52:30|110574.1|110549.1|110569.1|110544.1|110576.9|110551.9|110566.8|110541.8|28
1732182760000|2024-11-21 09:52:40|110569.3|110544.3|110574.2|110549.2|110574.2|110549.2|110556.2|110531.2|32
1732182770000|2024-11-21 09:52:50|110579.7|110554.7|110575.4|110550.4|110579.7|110554.7|110575.4|110550.4|8
1732182780000|2024-11-21 09:53:00|110576|110551|110571.5|110546.5|110583.4|110558.4|110565.7|110540.7|23
1732182790000|2024-11-21 09:53:10|110571.4|110546.4|110575.9|110550.9|110575.9|110550.9|110570.8|110545.8|12
1732182800000|2024-11-21 09:53:20|110574.2|110549.2|110565.9|110540.9|110574.2|110549.2|110565.9|110540.9|12
1732182810000|2024-11-21 09:53:30|110564.5|110539.5|110562.2|110537.2|110564.5|110539.5|110560.5|110535.5|30
1732182820000|2024-11-21 09:53:40|110562.1|110537.1|110548.6|110523.6|110568|110543|110546.2|110521.2|36
1732182830000|2024-11-21 09:53:50|110549.3|110524.3|110533.2|110508.2|110549.6|110524.6|110526.8|110501.8|20
1732182840000|2024-11-21 09:54:00|110533|110508|110533.5|110508.5|110536.1|110511.1|110529.2|110504.2|32
1732182850000|2024-11-21 09:54:10|110529.8|110504.8|110540.1|110515.1|110541.2|110516.2|110528.6|110503.6|31
1732182860000|2024-11-21 09:54:20|110539.1|110514.1|110541.9|110516.9|110541.9|110516.9|110534.9|110509.9|20
1732182870000|2024-11-21 09:54:30|110540.6|110515.6|110559.9|110534.9|110560.3|110535.3|110538.3|110513.3|30
1732182880000|2024-11-21 09:54:40|110560.2|110535.2|110567.4|110542.4|110568.4|110543.4|110557.5|110532.5|24
1732182890000|2024-11-21 09:54:50|110566.5|110541.5|110556.9|110531.9|110568.1|110543.1|110552.3|110527.3|28
1732182900000|2024-11-21 09:55:00|110556.7|110531.7|110556.1|110531.1|110561.4|110536.4|110552.1|110527.1|29
1732182910000|2024-11-21 09:55:10|110556.7|110531.7|110563.7|110538.7|110566.5|110541.5|110554.3|110529.3|39
1732182920000|2024-11-21 09:55:20|110563.8|110538.8|110563.9|110538.9|110566.6|110541.6|110563.8|110538.8|14
1732182930000|2024-11-21 09:55:30|110563.5|110538.5|110559.7|110534.7|110563.7|110538.7|110555.3|110530.3|27
1732182940000|2024-11-21 09:55:40|110560.7|110535.7|110561.2|110536.2|110565.5|110540.5|110560.1|110535.1|20
1732182950000|2024-11-21 09:55:50|110559.3|110534.3|110553.1|110528.1|110559.3|110534.3|110550.5|110525.5|26
1732182960000|2024-11-21 09:56:00|110554.8|110529.8|110558.4|110533.4|110558.4|110533.4|110552.2|110527.2|16
1732182970000|2024-11-21 09:56:10|110557.8|110532.8|110564.2|110539.2|110564.2|110539.2|110557.8|110532.8|20
1732182980000|2024-11-21 09:56:20|110564|110539|110560.6|110535.6|110564.9|110539.9|110557.4|110532.4|19
1732182990000|2024-11-21 09:56:30|110561.9|110536.9|110558|110533|110564|110539|110558|110533|21
1732183000000|2024-11-21 09:56:40|110558.3|110533.3|110565.4|110540.4|110577.5|110552.5|110558|110533|30
1732183010000|2024-11-21 09:56:50|110566.3|110541.3|110571.1|110546.1|110573|110548|110566.3|110541.3|11
1732183020000|2024-11-21 09:57:00|110571.7|110546.7|110568.8|110543.8|110571.7|110546.7|110555.9|110530.9|23
1732183030000|2024-11-21 09:57:10|110569.1|110544.1|110545.1|110520.1|110569.1|110544.1|110536.5|110511.5|18
1732183040000|2024-11-21 09:57:20|110551|110526|110543.9|110518.9|110551.7|110526.7|110542.2|110517.2|21
1732183050000|2024-11-21 09:57:30|110546.4|110521.4|110526.6|110501.6|110546.4|110521.4|110526.2|110501.2|36
1732183060000|2024-11-21 09:57:40|110527.5|110502.5|110529.5|110504.5|110535.5|110510.5|110526.2|110501.2|11
1732183070000|2024-11-21 09:57:50|110531|110506|110544.8|110519.8|110552.6|110527.6|110531|110506|36
1732183080000|2024-11-21 09:58:00|110544.7|110519.7|110549|110524|110551|110526|110544.3|110519.3|20
1732183090000|2024-11-21 09:58:10|110549.8|110524.8|110549.5|110524.5|110552.8|110527.8|110546.4|110521.4|20
1732183100000|2024-11-21 09:58:20|110549|110524|110554.9|110529.9|110555.6|110530.6|110547.5|110522.5|19
1732183110000|2024-11-21 09:58:30|110554|110529|110572.6|110547.6|110573.7|110548.7|110553.8|110528.8|26
1732183120000|2024-11-21 09:58:40|110572.4|110547.4|110572.5|110547.5|110577.1|110552.1|110568.4|110543.4|27
1732183130000|2024-11-21 09:58:50|110573.9|110548.9|110563|110538|110573.9|110548.9|110562.2|110537.2|40
1732183140000|2024-11-21 09:59:00|110571.4|110546.4|110564|110539|110574|110549|110562.1|110537.1|37
1732183150000|2024-11-21 09:59:10|110568.4|110543.4|110560.8|110535.8|110568.4|110543.4|110556.7|110531.7|32
1732183160000|2024-11-21 09:59:20|110561.8|110536.8|110566.1|110541.1|110567.2|110542.2|110559.5|110534.5|19
1732183170000|2024-11-21 09:59:30|110564.7|110539.7|110561.6|110536.6|110566.2|110541.2|110561.1|110536.1|24
1732183180000|2024-11-21 09:59:40|110562.1|110537.1|110567|110542|110570.6|110545.6|110562.1|110537.1|40
1732183190000|2024-11-21 09:59:50|110566.5|110541.5|110564.2|110539.2|110571.9|110546.9|110564.2|110539.2|30
1732183200000|2024-11-21 10:00:00|110563.6|110538.6|110573.3|110548.3|110574.5|110549.5|110549.9|110524.9|34
1732183210000|2024-11-21 10:00:10|110573.1|110548.1|110579.2|110554.2|110585.3|110560.3|110571.6|110546.6|23
1732183220000|2024-11-21 10:00:20|110580.2|110555.2|110580.7|110555.7|110584.4|110559.4|110572.9|110547.9|26
1732183230000|2024-11-21 10:00:30|110579.5|110554.5|110580.7|110555.7|110582.3|110557.3|110577.2|110552.2|25
1732183240000|2024-11-21 10:00:40|110580.6|110555.6|110580.9|110555.9|110582.2|110557.2|110580.6|110555.6|17
1732183250000|2024-11-21 10:00:50|110581.9|110556.9|110578.3|110553.3|110582|110557|110577.6|110552.6|14
1732183260000|2024-11-21 10:01:00|110578.7|110553.7|110580.3|110555.3|110581.9|110556.9|110573.6|110548.6|15
1732183270000|2024-11-21 10:01:10|110578.9|110553.9|110559.4|110534.4|110581.2|110556.2|110557|110532|29
1732183280000|2024-11-21 10:01:20|110558.2|110533.2|110552.2|110527.2|110558.2|110533.2|110552.2|110527.2|12
1732183290000|2024-11-21 10:01:30|110552|110527|110550.4|110525.4|110556.9|110531.9|110550.1|110525.1|21
1732183300000|2024-11-21 10:01:40|110552|110527|110547.9|110522.9|110552|110527|110542.4|110517.4|29
1732183310000|2024-11-21 10:01:50|110548|110523|110554.1|110529.1|110556.5|110531.5|110548|110523|17
1732183320000|2024-11-21 10:02:00|110553.6|110528.6|110567.8|110542.8|110579|110554|110551.1|110526.1|38
1732183330000|2024-11-21 10:02:10|110567.6|110542.6|110573.9|110548.9|110580.5|110555.5|110567.6|110542.6|14
1732183340000|2024-11-21 10:02:20|110572.6|110547.6|110560.8|110535.8|110576.2|110551.2|110560.8|110535.8|25
1732183350000|2024-11-21 10:02:30|110560.7|110535.7|110553.8|110528.8|110560.7|110535.7|110553.8|110528.8|16
1732183360000|2024-11-21 10:02:40|110552.5|110527.5|110554.9|110529.9|110554.9|110529.9|110552.5|110527.5|6
1732183370000|2024-11-21 10:02:50|110553.7|110528.7|110562.3|110537.3|110562.3|110537.3|110551.7|110526.7|16
1732183380000|2024-11-21 10:03:00|110560.7|110535.7|110554.8|110529.8|110560.7|110535.7|110553.9|110528.9|23
1732183390000|2024-11-21 10:03:10|110553.1|110528.1|110568.1|110543.1|110572.2|110547.2|110549.8|110524.8|32
1732183400000|2024-11-21 10:03:20|110567.9|110542.9|110554.2|110529.2|110567.9|110542.9|110552.2|110527.2|32
1732183410000|2024-11-21 10:03:30|110554.8|110529.8|110569.9|110544.9|110570.3|110545.3|110554.6|110529.6|31
1732183420000|2024-11-21 10:03:40|110568.9|110543.9|110571.1|110546.1|110571.1|110546.1|110568.9|110543.9|10
1732183430000|2024-11-21 10:03:50|110571.5|110546.5|110577.7|110552.7|110580|110555|110571.5|110546.5|15
1732183440000|2024-11-21 10:04:00|110576.7|110551.7|110587|110562|110590.5|110565.5|110576.7|110551.7|21
1732183450000|2024-11-21 10:04:10|110585.9|110560.9|110588|110563|110589.1|110564.1|110582.6|110557.6|30
1732183460000|2024-11-21 10:04:20|110589.1|110564.1|110580.8|110555.8|110590.5|110565.5|110579.5|110554.5|22
1732183470000|2024-11-21 10:04:30|110581.9|110556.9|110586.1|110561.1|110587.7|110562.7|110580.7|110555.7|20
1732183480000|2024-11-21 10:04:40|110586.4|110561.4|110586.3|110561.3|110586.4|110561.4|110586|110561|4
1732183490000|2024-11-21 10:04:50|110586.4|110561.4|110587.8|110562.8|110589.9|110564.9|110586.4|110561.4|12
1732183500000|2024-11-21 10:05:00|110589.1|110564.1|110580|110555|110593.5|110568.5|110577.3|110552.3|23
1732183510000|2024-11-21 10:05:10|110578.7|110553.7|110574.7|110549.7|110579.1|110554.1|110573.2|110548.2|20
1732183520000|2024-11-21 10:05:20|110573.7|110548.7|110576.7|110551.7|110577.6|110552.6|110573.7|110548.7|13
1732183530000|2024-11-21 10:05:30|110577.6|110552.6|110547.5|110522.5|110577.6|110552.6|110541.8|110516.8|29
1732183540000|2024-11-21 10:05:40|110548|110523|110542.4|110517.4|110549.6|110524.6|110542.4|110517.4|17
1732183550000|2024-11-21 10:05:50|110543.2|110518.2|110550.4|110525.4|110555.7|110530.7|110543.2|110518.2|23
1732183560000|2024-11-21 10:06:00|110551.3|110526.3|110548.7|110523.7|110561.8|110536.8|110548.7|110523.7|38
1732183570000|2024-11-21 10:06:10|110549.7|110524.7|110546.4|110521.4|110551.9|110526.9|110545.3|110520.3|16
1732183580000|2024-11-21 10:06:20|110546.2|110521.2|110521.7|110496.7|110546.8|110521.8|110520.2|110495.2|19
1732183590000|2024-11-21 10:06:30|110522.2|110497.2|110529.3|110504.3|110529.3|110504.3|110522.2|110497.2|18
1732183600000|2024-11-21 10:06:40|110534.5|110509.5|110532.4|110507.4|110534.5|110509.5|110529.9|110504.9|19
1732183610000|2024-11-21 10:06:50|110532.3|110507.3|110516.5|110491.5|110533.2|110508.2|110516.5|110491.5|26
1732183620000|2024-11-21 10:07:00|110516.9|110491.9|110525.9|110500.9|110526.1|110501.1|110516.1|110491.1|29
1732183630000|2024-11-21 10:07:10|110525.4|110500.4|110523.2|110498.2|110526.5|110501.5|110521.9|110496.9|28
1732183640000|2024-11-21 10:07:20|110522.3|110497.3|110531.7|110506.7|110531.7|110506.7|110519.2|110494.2|18
1732183650000|2024-11-21 10:07:30|110532.7|110507.7|110522.7|110497.7|110532.7|110507.7|110519|110494|25
1732183660000|2024-11-21 10:07:40|110521.9|110496.9|110510.3|110485.3|110521.9|110496.9|110510.1|110485.1|18
1732183670000|2024-11-21 10:07:50|110510.6|110485.6|110511.8|110486.8|110513.7|110488.7|110510.6|110485.6|12
1732183680000|2024-11-21 10:08:00|110511.7|110486.7|110510.2|110485.2|110512.9|110487.9|110509.4|110484.4|23
1732183690000|2024-11-21 10:08:10|110509.7|110484.7|110508.2|110483.2|110511.7|110486.7|110508.2|110483.2|24
1732183700000|2024-11-21 10:08:20|110508.3|110483.3|110514.5|110489.5|110516|110491|110508.3|110483.3|16
1732183710000|2024-11-21 10:08:30|110514|110489|110512.6|110487.6|110526.3|110501.3|110512.5|110487.5|21
1732183720000|2024-11-21 10:08:40|110514|110489|110515.6|110490.6|110522.1|110497.1|110512.4|110487.4|28
1732183730000|2024-11-21 10:08:50|110515.2|110490.2|110523.6|110498.6|110524|110499|110515.2|110490.2|44
1732183740000|2024-11-21 10:09:00|110524.4|110499.4|110522.9|110497.9|110532.1|110507.1|110522.8|110497.8|25
1732183750000|2024-11-21 10:09:10|110521.7|110496.7|110520.2|110495.2|110522.2|110497.2|110519.5|110494.5|13
1732183760000|2024-11-21 10:09:20|110520.3|110495.3|110522|110497|110523.4|110498.4|110520.3|110495.3|8
1732183770000|2024-11-21 10:09:30|110522.7|110497.7|110514.5|110489.5|110522.7|110497.7|110513.7|110488.7|11
1732183780000|2024-11-21 10:09:40|110513.6|110488.6|110518.3|110493.3|110520.4|110495.4|110513.6|110488.6|10
1732183790000|2024-11-21 10:09:50|110518.8|110493.8|110520.5|110495.5|110524.3|110499.3|110518.8|110493.8|14
1732183800000|2024-11-21 10:10:00|110519.3|110494.3|110530.5|110505.5|110531.6|110506.6|110518.4|110493.4|22
1732183810000|2024-11-21 10:10:10|110534.3|110509.3|110552.3|110527.3|110552.3|110527.3|110534.3|110509.3|33
1732183820000|2024-11-21 10:10:20|110551.8|110526.8|110540.7|110515.7|110552.6|110527.6|110538.8|110513.8|22
1732183830000|2024-11-21 10:10:30|110540.6|110515.6|110533.8|110508.8|110542.3|110517.3|110531.2|110506.2|19
1732183840000|2024-11-21 10:10:40|110533.3|110508.3|110545.7|110520.7|110557.9|110532.9|110532.9|110507.9|29
1732183850000|2024-11-21 10:10:50|110545.1|110520.1|110555.4|110530.4|110556.3|110531.3|110541.4|110516.4|24
1732183860000|2024-11-21 10:11:00|110556.1|110531.1|110581.4|110556.4|110583.9|110558.9|110556.1|110531.1|22
1732183870000|2024-11-21 10:11:10|110581.7|110556.7|110585|110560|110595|110570|110571|110546|39
1732183880000|2024-11-21 10:11:20|110583.2|110558.2|110580.2|110555.2|110587.9|110562.9|110579.3|110554.3|21
1732183890000|2024-11-21 10:11:30|110580.6|110555.6|110575.7|110550.7|110581.7|110556.7|110572|110547|28
1732183900000|2024-11-21 10:11:40|110575.6|110550.6|110569|110544|110575.6|110550.6|110562.9|110537.9|27
1732183910000|2024-11-21 10:11:50|110569.9|110544.9|110572.7|110547.7|110577.8|110552.8|110566.9|110541.9|34
1732183920000|2024-11-21 10:12:00|110571.1|110546.1|110579|110554|110579.9|110554.9|110571.1|110546.1|21
1732183930000|2024-11-21 10:12:10|110580.6|110555.6|110581.8|110556.8|110581.8|110556.8|110576.6|110551.6|16
1732183940000|2024-11-21 10:12:20|110583|110558|110593.7|110568.7|110596.1|110571.1|110582|110557|19
1732183950000|2024-11-21 10:12:30|110594.8|110569.8|110590.4|110565.4|110607.3|110582.3|110590.3|110565.3|17
1732183960000|2024-11-21 10:12:40|110590.9|110565.9|110590.2|110565.2|110592|110567|110584|110559|21
1732183970000|2024-11-21 10:12:50|110589|110564|110590.1|110565.1|110590.1|110565.1|110589|110564|4
1732183980000|2024-11-21 10:13:00|110591.2|110566.2|110593.4|110568.4|110594.8|110569.8|110591.2|110566.2|5
1732183990000|2024-11-21 10:13:10|110595|110570|110599.4|110574.4|110602|110577|110594.3|110569.3|13
1732184000000|2024-11-21 10:13:20|110599.1|110574.1|110596.4|110571.4|110600.1|110575.1|110595.8|110570.8|21
1732184010000|2024-11-21 10:13:30|110597.3|110572.3|110601.5|110576.5|110601.8|110576.8|110597.1|110572.1|13
1732184020000|2024-11-21 10:13:40|110601.9|110576.9|110604.5|110579.5|110605.6|110580.6|110601|110576|16
1732184030000|2024-11-21 10:13:50|110607.2|110582.2|110605.4|110580.4|110617.3|110592.3|110605|110580|42
1732184040000|2024-11-21 10:14:00|110605|110580|110599.8|110574.8|110606.1|110581.1|110598.9|110573.9|36
1732184050000|2024-11-21 10:14:10|110601.2|110576.2|110601.6|110576.6|110602.2|110577.2|110599.7|110574.7|25
1732184060000|2024-11-21 10:14:20|110601.7|110576.7|110606.4|110581.4|110607.2|110582.2|110601.3|110576.3|11
1732184070000|2024-11-21 10:14:30|110606.3|110581.3|110612.9|110587.9|110613|110588|110604.4|110579.4|14
1732184080000|2024-11-21 10:14:40|110613.7|110588.7|110612|110587|110615.7|110590.7|110612|110587|15
1732184090000|2024-11-21 10:14:50|110613.3|110588.3|110609.4|110584.4|110613.3|110588.3|110608.2|110583.2|9
1732184100000|2024-11-21 10:15:00|110609.3|110584.3|110609.2|110584.2|110609.3|110584.3|110609.1|110584.1|3
1732184110000|2024-11-21 10:15:10|110608.6|110583.6|110601.9|110576.9|110608.6|110583.6|110601.4|110576.4|12
1732184120000|2024-11-21 10:15:20|110602|110577|110591.5|110566.5|110602.5|110577.5|110591.5|110566.5|13
1732184130000|2024-11-21 10:15:30|110592|110567|110590.2|110565.2|110604.4|110579.4|110588.4|110563.4|25
1732184140000|2024-11-21 10:15:40|110589.4|110564.4|110575.8|110550.8|110589.4|110564.4|110575.7|110550.7|19
1732184150000|2024-11-21 10:15:50|110575.9|110550.9|110570|110545|110577.4|110552.4|110568.9|110543.9|11
1732184160000|2024-11-21 10:16:00|110570.2|110545.2|110570.7|110545.7|110570.8|110545.8|110570.2|110545.2|7
1732184170000|2024-11-21 10:16:10|110570.8|110545.8|110597.2|110572.2|110597.2|110572.2|110570.7|110545.7|23
1732184180000|2024-11-21 10:16:20|110596.6|110571.6|110601.6|110576.6|110601.6|110576.6|110595.2|110570.2|24
1732184190000|2024-11-21 10:16:30|110601.1|110576.1|110605.1|110580.1|110606.7|110581.7|110601.1|110576.1|20
1732184200000|2024-11-21 10:16:40|110604.1|110579.1|110598.4|110573.4|110604.1|110579.1|110597.3|110572.3|21
1732184210000|2024-11-21 10:16:50|110598.2|110573.2|110594.1|110569.1|110598.2|110573.2|110591.7|110566.7|26
1732184220000|2024-11-21 10:17:00|110593.2|110568.2|110600.7|110575.7|110602.4|110577.4|110590.8|110565.8|18
1732184230000|2024-11-21 10:17:10|110602.2|110577.2|110611|110586|110611.7|110586.7|110602.2|110577.2|14
1732184240000|2024-11-21 10:17:20|110611.4|110586.4|110614.7|110589.7|110615|110590|110610.7|110585.7|8
1732184250000|2024-11-21 10:17:30|110613.9|110588.9|110587.5|110562.5|110613.9|110588.9|110585.2|110560.2|18
1732184260000|2024-11-21 10:17:40|110586.7|110561.7|110575.9|110550.9|110587.5|110562.5|110573.4|110548.4|23
1732184270000|2024-11-21 10:17:50|110574.1|110549.1|110582.4|110557.4|110590.8|110565.8|110573.9|110548.9|29
1732184280000|2024-11-21 10:18:00|110582.6|110557.6|110582|110557|110584.9|110559.9|110577.8|110552.8|20
1732184290000|2024-11-21 10:18:10|110583|110558|110592.4|110567.4|110594.1|110569.1|110581.9|110556.9|22
1732184300000|2024-11-21 10:18:20|110592.2|110567.2|110596.1|110571.1|110596.1|110571.1|110584.4|110559.4|25
1732184310000|2024-11-21 10:18:30|110596.7|110571.7|110597.7|110572.7|110599.2|110574.2|110596.7|110571.7|15
1732184320000|2024-11-21 10:18:40|110597.6|110572.6|110596.4|110571.4|110603.5|110578.5|110590.6|110565.6|13
1732184330000|2024-11-21 10:18:50|110595.4|110570.4|110590.8|110565.8|110595.4|110570.4|110588.8|110563.8|13
1732184340000|2024-11-21 10:19:00|110591|110566|110624.8|110599.8|110625.1|110600.1|110591|110566|32
1732184350000|2024-11-21 10:19:10|110624.6|110599.6|110624.4|110599.4|110627.5|110602.5|110618.3|110593.3|20
1732184360000|2024-11-21 10:19:20|110623.9|110598.9|110619.8|110594.8|110624.7|110599.7|110619.8|110594.8|18
1732184370000|2024-11-21 10:19:30|110619.1|110594.1|110611.1|110586.1|110619.1|110594.1|110608.8|110583.8|13
1732184380000|2024-11-21 10:19:40|110610.4|110585.4|110612.9|110587.9|110614|110589|110606.9|110581.9|14
1732184390000|2024-11-21 10:19:50|110613.1|110588.1|110606.6|110581.6|110616.7|110591.7|110605.5|110580.5|27
1732184400000|2024-11-21 10:20:00|110606.8|110581.8|110607.5|110582.5|110610.2|110585.2|110606.8|110581.8|10
1732184410000|2024-11-21 10:20:10|110608|110583|110608.4|110583.4|110610.7|110585.7|110605.1|110580.1|31
1732184420000|2024-11-21 10:20:20|110607.1|110582.1|110617.7|110592.7|110620|110595|110604.5|110579.5|31
1732184430000|2024-11-21 10:20:30|110618.1|110593.1|110637.8|110612.8|110638.9|110613.9|110618.1|110593.1|26
1732184440000|2024-11-21 10:20:40|110636.8|110611.8|110638.3|110613.3|110639.5|110614.5|110632.3|110607.3|25
1732184450000|2024-11-21 10:20:50|110638.6|110613.6|110643.7|110618.7|110645.5|110620.5|110638.6|110613.6|22
1732184460000|2024-11-21 10:21:00|110645.1|110620.1|110655.7|110630.7|110656.3|110631.3|110645.1|110620.1|41
1732184470000|2024-11-21 10:21:10|110656.7|110631.7|110654.5|110629.5|110657.5|110632.5|110648.8|110623.8|29
1732184480000|2024-11-21 10:21:20|110654.4|110629.4|110657.3|110632.3|110658.8|110633.8|110650.5|110625.5|29
1732184490000|2024-11-21 10:21:30|110657.7|110632.7|110658.7|110633.7|110662.6|110637.6|110656.9|110631.9|25
1732184500000|2024-11-21 10:21:40|110657.5|110632.5|110655.2|110630.2|110662.8|110637.8|110652|110627|24
1732184510000|2024-11-21 10:21:50|110655|110630|110656.7|110631.7|110656.7|110631.7|110653.4|110628.4|9
1732184520000|2024-11-21 10:22:00|110656.9|110631.9|110650.9|110625.9|110658.5|110633.5|110648.2|110623.2|23
1732184530000|2024-11-21 10:22:10|110652.3|110627.3|110660.1|110635.1|110660.1|110635.1|110652.3|110627.3|18
1732184540000|2024-11-21 10:22:20|110660.9|110635.9|110658.4|110633.4|110663.2|110638.2|110656.9|110631.9|33
1732184550000|2024-11-21 10:22:30|110659.5|110634.5|110663.6|110638.6|110664.1|110639.1|110659.2|110634.2|18
1732184560000|2024-11-21 10:22:40|110663.4|110638.4|110657|110632|110664.1|110639.1|110654.2|110629.2|22
1732184570000|2024-11-21 10:22:50|110656.8|110631.8|110643.4|110618.4|110657.2|110632.2|110634.8|110609.8|24
1732184580000|2024-11-21 10:23:00|110645.5|110620.5|110644.1|110619.1|110646.4|110621.4|110642.8|110617.8|19
1732184590000|2024-11-21 10:23:10|110644.9|110619.9|110652|110627|110654|110629|110643.1|110618.1|34
1732184600000|2024-11-21 10:23:20|110651.7|110626.7|110653.8|110628.8|110655|110630|110650.3|110625.3|13
1732184610000|2024-11-21 10:23:30|110652.6|110627.6|110642.3|110617.3|110652.7|110627.7|110637.7|110612.7|28
1732184620000|2024-11-21 10:23:40|110638.8|110613.8|110637.7|110612.7|110646.8|110621.8|110637|110612|37
1732184630000|2024-11-21 10:23:50|110637.3|110612.3|110630.8|110605.8|110641.5|110616.5|110630.3|110605.3|26
1732184640000|2024-11-21 10:24:00|110629.2|110604.2|110630.8|110605.8|110632.7|110607.7|110628.3|110603.3|13
1732184650000|2024-11-21 10:24:10|110631.4|110606.4|110631.8|110606.8|110634.2|110609.2|110631.4|110606.4|8
1732184660000|2024-11-21 10:24:20|110630.8|110605.8|110627.1|110602.1|110630.8|110605.8|110624.3|110599.3|13
1732184670000|2024-11-21 10:24:30|110626.1|110601.1|110626.7|110601.7|110626.7|110601.7|110623.4|110598.4|12
1732184680000|2024-11-21 10:24:40|110627.6|110602.6|110633.4|110608.4|110634.5|110609.5|110627.6|110602.6|12
1732184690000|2024-11-21 10:24:50|110633.3|110608.3|110632.6|110607.6|110634.1|110609.1|110632.6|110607.6|9
1732184700000|2024-11-21 10:25:00|110631.9|110606.9|110606.1|110581.1|110631.9|110606.9|110594.2|110569.2|38
1732184710000|2024-11-21 10:25:10|110607.1|110582.1|110596|110571|110610.2|110585.2|110594.5|110569.5|21
1732184720000|2024-11-21 10:25:20|110596.5|110571.5|110601.1|110576.1|110601.1|110576.1|110595.4|110570.4|10
1732184730000|2024-11-21 10:25:30|110602.9|110577.9|110598.4|110573.4|110603.6|110578.6|110598.4|110573.4|9
1732184740000|2024-11-21 10:25:40|110598.3|110573.3|110592.9|110567.9|110598.3|110573.3|110592.9|110567.9|4
1732184750000|2024-11-21 10:25:50|110592|110567|110586.6|110561.6|110592|110567|110580.8|110555.8|14
1732184760000|2024-11-21 10:26:00|110587.7|110562.7|110591.5|110566.5|110594.9|110569.9|110587.7|110562.7|14
1732184770000|2024-11-21 10:26:10|110587.6|110562.6|110604.3|110579.3|110605.7|110580.7|110587.1|110562.1|23
1732184780000|2024-11-21 10:26:20|110605.9|110580.9|110606.9|110581.9|110606.9|110581.9|110605.4|110580.4|5
1732184790000|2024-11-21 10:26:30|110607|110582|110607.9|110582.9|110609.7|110584.7|110607|110582|9
1732184800000|2024-11-21 10:26:40|110609.5|110584.5|110614.6|110589.6|110615.4|110590.4|110609.5|110584.5|13
1732184810000|2024-11-21 10:26:50|110615.4|110590.4|110612.3|110587.3|110615.8|110590.8|110612.3|110587.3|13
1732184820000|2024-11-21 10:27:00|110613.1|110588.1|110613.3|110588.3|110613.3|110588.3|110612.8|110587.8|5
1732184830000|2024-11-21 10:27:10|110618.9|110593.9|110614.9|110589.9|110618.9|110593.9|110612.4|110587.4|13
1732184840000|2024-11-21 10:27:20|110611.9|110586.9|110611.9|110586.9|110616.4|110591.4|110611.9|110586.9|19
1732184850000|2024-11-21 10:27:30|110612.7|110587.7|110613.7|110588.7|110615.3|110590.3|110611.9|110586.9|9
1732184860000|2024-11-21 10:27:40|110613.6|110588.6|110614.9|110589.9|110615.6|110590.6|110613.6|110588.6|8
1732184870000|2024-11-21 10:27:50|110615.7|110590.7|110640.1|110615.1|110640.1|110615.1|110615.7|110590.7|30
1732184880000|2024-11-21 10:28:00|110639.7|110614.7|110637.1|110612.1|110641.2|110616.2|110637.1|110612.1|10
1732184890000|2024-11-21 10:28:10|110636.1|110611.1|110631.5|110606.5|110637.1|110612.1|110630.6|110605.6|13
1732184900000|2024-11-21 10:28:20|110631.4|110606.4|110630|110605|110631.4|110606.4|110628.5|110603.5|10
1732184910000|2024-11-21 10:28:30|110629.3|110604.3|110632.7|110607.7|110632.7|110607.7|110629.3|110604.3|6
1732184920000|2024-11-21 10:28:40|110633|110608|110635|110610|110635|110610|110633|110608|8
1732184930000|2024-11-21 10:28:50|110634.8|110609.8|110634.1|110609.1|110635.8|110610.8|110629.5|110604.5|16
1732184940000|2024-11-21 10:29:00|110633.2|110608.2|110628.7|110603.7|110634.3|110609.3|110628.7|110603.7|11
1732184950000|2024-11-21 10:29:10|110625|110600|110631.2|110606.2|110632.1|110607.1|110623.2|110598.2|25
1732184960000|2024-11-21 10:29:20|110630.9|110605.9|110623.5|110598.5|110632.6|110607.6|110622.8|110597.8|12
1732184970000|2024-11-21 10:29:30|110624.9|110599.9|110623.2|110598.2|110624.9|110599.9|110620.4|110595.4|14
1732184980000|2024-11-21 10:29:40|110623.3|110598.3|110620.9|110595.9|110623.3|110598.3|110620.9|110595.9|6
1732184990000|2024-11-21 10:29:50|110621.6|110596.6|110627.1|110602.1|110629.1|110604.1|110620.9|110595.9|11
1732185000000|2024-11-21 10:30:00|110627.2|110602.2|110626.5|110601.5|110627.2|110602.2|110621.8|110596.8|9
1732185010000|2024-11-21 10:30:10|110627.4|110602.4|110645.5|110620.5|110651.3|110626.3|110627.4|110602.4|16
1732185020000|2024-11-21 10:30:20|110646.2|110621.2|110662.5|110637.5|110662.6|110637.6|110646.2|110621.2|19
1732185030000|2024-11-21 10:30:30|110657|110632|110661.1|110636.1|110662.1|110637.1|110657|110632|16
1732185040000|2024-11-21 10:30:40|110662.3|110637.3|110659.8|110634.8|110663.7|110638.7|110659.8|110634.8|15
1732185050000|2024-11-21 10:30:50|110660.3|110635.3|110655|110630|110662|110637|110655|110630|11
1732185060000|2024-11-21 10:31:00|110655.1|110630.1|110645.4|110620.4|110655.1|110630.1|110645.4|110620.4|19
1732185070000|2024-11-21 10:31:10|110646.3|110621.3|110644.4|110619.4|110646.8|110621.8|110642|110617|17
1732185080000|2024-11-21 10:31:20|110646.1|110621.1|110647.5|110622.5|110648.4|110623.4|110646.1|110621.1|8
1732185090000|2024-11-21 10:31:30|110647.1|110622.1|110643.4|110618.4|110647.2|110622.2|110641.8|110616.8|10
1732185100000|2024-11-21 10:31:40|110643.6|110618.6|110643.4|110618.4|110647.2|110622.2|110643.1|110618.1|21
1732185110000|2024-11-21 10:31:50|110642.6|110617.6|110642.2|110617.2|110645.7|110620.7|110635.4|110610.4|23
1732185120000|2024-11-21 10:32:00|110642.3|110617.3|110630.9|110605.9|110642.3|110617.3|110628.1|110603.1|27
1732185130000|2024-11-21 10:32:10|110630.8|110605.8|110628.4|110603.4|110631|110606|110628.2|110603.2|25
1732185140000|2024-11-21 10:32:20|110629|110604|110635.5|110610.5|110638.1|110613.1|110629|110604|23
1732185150000|2024-11-21 10:32:30|110635.9|110610.9|110623.4|110598.4|110635.9|110610.9|110623.4|110598.4|23
1732185160000|2024-11-21 10:32:40|110624.8|110599.8|110627.4|110602.4|110633.6|110608.6|110623.5|110598.5|26
1732185170000|2024-11-21 10:32:50|110628.4|110603.4|110626.4|110601.4|110628.4|110603.4|110626.4|110601.4|11
1732185180000|2024-11-21 10:33:00|110625.5|110600.5|110629.3|110604.3|110629.3|110604.3|110624.2|110599.2|11
1732185190000|2024-11-21 10:33:10|110630.8|110605.8|110629.3|110604.3|110630.9|110605.9|110629.3|110604.3|12
1732185200000|2024-11-21 10:33:20|110629.4|110604.4|110633.2|110608.2|110633.2|110608.2|110628.3|110603.3|7
1732185210000|2024-11-21 10:33:30|110633.3|110608.3|110633.9|110608.9|110634.5|110609.5|110633.3|110608.3|9
1732185220000|2024-11-21 10:33:40|110632.9|110607.9|110626.8|110601.8|110632.9|110607.9|110621.7|110596.7|18
1732185230000|2024-11-21 10:33:50|110627.7|110602.7|110627.7|110602.7|110628.3|110603.3|110626.5|110601.5|8
1732185240000|2024-11-21 10:34:00|110628.2|110603.2|110621.2|110596.2|110628.7|110603.7|110620.7|110595.7|20
1732185250000|2024-11-21 10:34:10|110621.5|110596.5|110621.1|110596.1|110621.9|110596.9|110615.6|110590.6|19
1732185260000|2024-11-21 10:34:20|110621.2|110596.2|110621.5|110596.5|110622.3|110597.3|110619.5|110594.5|14
1732185270000|2024-11-21 10:34:30|110621.7|110596.7|110620.5|110595.5|110621.7|110596.7|110619.9|110594.9|5
1732185280000|2024-11-21 10:34:40|110619.8|110594.8|110616.2|110591.2|110619.8|110594.8|110608.3|110583.3|15
1732185290000|2024-11-21 10:34:50|110617|110592|110611.8|110586.8|110617.4|110592.4|110609.4|110584.4|24
1732185300000|2024-11-21 10:35:00|110613.4|110588.4|110613.6|110588.6|110613.7|110588.7|110591.6|110566.6|37
1732185310000|2024-11-21 10:35:10|110612.3|110587.3|110582.3|110557.3|110612.3|110587.3|110581.1|110556.1|33
1732185320000|2024-11-21 10:35:20|110582.4|110557.4|110591.2|110566.2|110591.3|110566.3|110581.9|110556.9|36
1732185330000|2024-11-21 10:35:30|110591.1|110566.1|110597.2|110572.2|110597.6|110572.6|110591.1|110566.1|14
1732185340000|2024-11-21 10:35:40|110596.4|110571.4|110603.8|110578.8|110603.8|110578.8|110596.4|110571.4|21
1732185350000|2024-11-21 10:35:50|110604.4|110579.4|110601.9|110576.9|110607.2|110582.2|110597.4|110572.4|24
1732185360000|2024-11-21 10:36:00|110602.4|110577.4|110582.6|110557.6|110603.7|110578.7|110581.3|110556.3|34
1732185370000|2024-11-21 10:36:10|110582.9|110557.9|110575.2|110550.2|110583.5|110558.5|110575.1|110550.1|16
1732185380000|2024-11-21 10:36:20|110575.3|110550.3|110571.7|110546.7|110579|110554|110570.3|110545.3|33
1732185390000|2024-11-21 10:36:30|110572.2|110547.2|110557.3|110532.3|110573.2|110548.2|110557.3|110532.3|31
1732185400000|2024-11-21 10:36:40|110558.8|110533.8|110554.6|110529.6|110559.5|110534.5|110553.7|110528.7|26
1732185410000|2024-11-21 10:36:50|110554.5|110529.5|110563.3|110538.3|110563.3|110538.3|110551.9|110526.9|22
1732185420000|2024-11-21 10:37:00|110562.6|110537.6|110568.7|110543.7|110568.7|110543.7|110561.2|110536.2|23
1732185430000|2024-11-21 10:37:10|110570.2|110545.2|110562.1|110537.1|110582.1|110557.1|110561.6|110536.6|32
1732185440000|2024-11-21 10:37:20|110562.9|110537.9|110565|110540|110566.7|110541.7|110562.9|110537.9|14
1732185450000|2024-11-21 10:37:30|110564.5|110539.5|110566.2|110541.2|110567.1|110542.1|110550.3|110525.3|25
1732185460000|2024-11-21 10:37:40|110564.9|110539.9|110546.3|110521.3|110564.9|110539.9|110546.3|110521.3|14
1732185470000|2024-11-21 10:37:50|110540.3|110515.3|110546.5|110521.5|110552.4|110527.4|110540.3|110515.3|18
1732185480000|2024-11-21 10:38:00|110545.5|110520.5|110547.8|110522.8|110549.1|110524.1|110545.5|110520.5|10
1732185490000|2024-11-21 10:38:10|110547.7|110522.7|110545|110520|110547.8|110522.8|110545|110520|11
1732185500000|2024-11-21 10:38:20|110546.2|110521.2|110539.9|110514.9|110549.9|110524.9|110538.9|110513.9|20
1732185510000|2024-11-21 10:38:30|110541.5|110516.5|110542.2|110517.2|110542.2|110517.2|110541.2|110516.2|5
1732185520000|2024-11-21 10:38:40|110541.4|110516.4|110544.4|110519.4|110544.4|110519.4|110540.8|110515.8|20
1732185530000|2024-11-21 10:38:50|110543.9|110518.9|110545.9|110520.9|110549.4|110524.4|110543.4|110518.4|20
1732185540000|2024-11-21 10:39:00|110551.8|110526.8|110548.8|110523.8|110551.8|110526.8|110544.8|110519.8|23
1732185550000|2024-11-21 10:39:10|110548.3|110523.3|110544|110519|110548.8|110523.8|110544|110519|13
1732185560000|2024-11-21 10:39:20|110543.9|110518.9|110543.9|110518.9|110543.9|110518.9|110543.9|110518.9|1
1732185570000|2024-11-21 10:39:30|110544.5|110519.5|110549.1|110524.1|110549.6|110524.6|110539.6|110514.6|11
1732185580000|2024-11-21 10:39:40|110548.3|110523.3|110544.2|110519.2|110548.3|110523.3|110542.6|110517.6|19
1732185590000|2024-11-21 10:39:50|110543.5|110518.5|110541.2|110516.2|110544|110519|110541.2|110516.2|7
1732185600000|2024-11-21 10:40:00|110541.3|110516.3|110537.8|110512.8|110541.3|110516.3|110536.3|110511.3|9
1732185610000|2024-11-21 10:40:10|110537.2|110512.2|110503.8|110478.8|110537.8|110512.8|110498|110473|23
1732185620000|2024-11-21 10:40:20|110504.8|110479.8|110519.7|110494.7|110524.7|110499.7|110504.8|110479.8|26
1732185630000|2024-11-21 10:40:30|110519.3|110494.3|110519.4|110494.4|110520.5|110495.5|110514.7|110489.7|15
1732185640000|2024-11-21 10:40:40|110519.8|110494.8|110515.7|110490.7|110520.6|110495.6|110515.4|110490.4|21
1732185650000|2024-11-21 10:40:50|110514.4|110489.4|110510.8|110485.8|110516.3|110491.3|110510.8|110485.8|22
1732185660000|2024-11-21 10:41:00|110509.6|110484.6|110485.5|110460.5|110509.6|110484.6|110485.3|110460.3|31
1732185670000|2024-11-21 10:41:10|110485.4|110460.4|110485.8|110460.8|110489.7|110464.7|110482.7|110457.7|35
1732185680000|2024-11-21 10:41:20|110481.6|110456.6|110482.3|110457.3|110483.6|110458.6|110477.9|110452.9|29
1732185690000|2024-11-21 10:41:30|110482|110457|110481.9|110456.9|110482.3|110457.3|110480|110455|10
1732185700000|2024-11-21 10:41:40|110482.3|110457.3|110480.1|110455.1|110482.3|110457.3|110478.6|110453.6|10
1732185710000|2024-11-21 10:41:50|110479.6|110454.6|110479.9|110454.9|110481.8|110456.8|110478.6|110453.6|15
1732185720000|2024-11-21 10:42:00|110481.4|110456.4|110476.1|110451.1|110483|110458|110475.6|110450.6|16
1732185730000|2024-11-21 10:42:10|110475.9|110450.9|110478.4|110453.4|110479.4|110454.4|110471.4|110446.4|23
1732185740000|2024-11-21 10:42:20|110477.2|110452.2|110476.7|110451.7|110477.2|110452.2|110470|110445|19
1732185750000|2024-11-21 10:42:30|110476.2|110451.2|110476.1|110451.1|110478.5|110453.5|110474.9|110449.9|14
1732185760000|2024-11-21 10:42:40|110476.6|110451.6|110479.5|110454.5|110486.6|110461.6|110474.8|110449.8|29
1732185770000|2024-11-21 10:42:50|110477.8|110452.8|110468.6|110443.6|110477.8|110452.8|110468.6|110443.6|31
1732185780000|2024-11-21 10:43:00|110467.5|110442.5|110468.2|110443.2|110469.4|110444.4|110465.7|110440.7|21
1732185790000|2024-11-21 10:43:10|110467.9|110442.9|110480|110455|110483|110458|110466.8|110441.8|15
1732185800000|2024-11-21 10:43:20|110481|110456|110471.6|110446.6|110483.8|110458.8|110468.4|110443.4|25
1732185810000|2024-11-21 10:43:30|110471.7|110446.7|110483.6|110458.6|110483.6|110458.6|110471.6|110446.6|17
1732185820000|2024-11-21 10:43:40|110483.5|110458.5|110489.2|110464.2|110489.4|110464.4|110479.5|110454.5|26
1732185830000|2024-11-21 10:43:50|110490.2|110465.2|110489.5|110464.5|110490.2|110465.2|110489.1|110464.1|11
1732185840000|2024-11-21 10:44:00|110490.1|110465.1|110489.7|110464.7|110491.6|110466.6|110486.9|110461.9|13
1732185850000|2024-11-21 10:44:10|110491.6|110466.6|110497.1|110472.1|110498.5|110473.5|110490.4|110465.4|18
1732185860000|2024-11-21 10:44:20|110497.5|110472.5|110506.4|110481.4|110506.4|110481.4|110497.5|110472.5|22
1732185870000|2024-11-21 10:44:30|110509|110484|110513.6|110488.6|110515|110490|110506.8|110481.8|34
1732185880000|2024-11-21 10:44:40|110513|110488|110512|110487|110514.6|110489.6|110512|110487|21
1732185890000|2024-11-21 10:44:50|110512.8|110487.8|110509.8|110484.8|110512.8|110487.8|110509.7|110484.7|9
1732185900000|2024-11-21 10:45:00|110509.3|110484.3|110510.8|110485.8|110512.8|110487.8|110508.9|110483.9|19
1732185910000|2024-11-21 10:45:10|110512.7|110487.7|110512.7|110487.7|110512.7|110487.7|110512.1|110487.1|7
1732185920000|2024-11-21 10:45:20|110512.6|110487.6|110513|110488|110513.5|110488.5|110512|110487|20
1732185930000|2024-11-21 10:45:30|110513.1|110488.1|110529.5|110504.5|110530.2|110505.2|110511.4|110486.4|29
1732185940000|2024-11-21 10:45:40|110529.6|110504.6|110528.4|110503.4|110534.6|110509.6|110527.7|110502.7|18
1732185950000|2024-11-21 10:45:50|110527.6|110502.6|110526.8|110501.8|110528.9|110503.9|110526|110501|6
1732185960000|2024-11-21 10:46:00|110527.7|110502.7|110532.2|110507.2|110535.3|110510.3|110527.7|110502.7|12
1732185970000|2024-11-21 10:46:10|110532.3|110507.3|110536.5|110511.5|110536.5|110511.5|110532.2|110507.2|4
1732185980000|2024-11-21 10:46:20|110535.9|110510.9|110534.2|110509.2|110536.1|110511.1|110534.2|110509.2|7
1732185990000|2024-11-21 10:46:30|110535.9|110510.9|110537.4|110512.4|110538.1|110513.1|110535.9|110510.9|4
1732186000000|2024-11-21 10:46:40|110536.9|110511.9|110527|110502|110536.9|110511.9|110526.2|110501.2|11
1732186010000|2024-11-21 10:46:50|110526.7|110501.7|110528.5|110503.5|110529.3|110504.3|110525.9|110500.9|13
1732186020000|2024-11-21 10:47:00|110527.9|110502.9|110527.7|110502.7|110528.9|110503.9|110526.5|110501.5|5
1732186030000|2024-11-21 10:47:10|110529.4|110504.4|110529.4|110504.4|110529.4|110504.4|110529.4|110504.4|1
1732186040000|2024-11-21 10:47:20|110529.7|110504.7|110518.8|110493.8|110529.9|110504.9|110518.1|110493.1|25
1732186050000|2024-11-21 10:47:30|110518.1|110493.1|110519.2|110494.2|110520.4|110495.4|110514.5|110489.5|14
1732186060000|2024-11-21 10:47:40|110518.5|110493.5|110519.8|110494.8|110521.4|110496.4|110516.8|110491.8|16
1732186070000|2024-11-21 10:47:50|110520|110495|110517.8|110492.8|110520.2|110495.2|110517.8|110492.8|6
1732186080000|2024-11-21 10:48:00|110518.7|110493.7|110529.8|110504.8|110529.8|110504.8|110518.7|110493.7|10
1732186090000|2024-11-21 10:48:10|110528.1|110503.1|110531.3|110506.3|110531.3|110506.3|110528.1|110503.1|10
1732186100000|2024-11-21 10:48:20|110531.4|110506.4|110533.7|110508.7|110533.7|110508.7|110530.7|110505.7|10
1732186110000|2024-11-21 10:48:30|110533.4|110508.4|110518|110493|110533.4|110508.4|110518|110493|16
1732186120000|2024-11-21 10:48:40|110516.5|110491.5|110526.7|110501.7|110526.7|110501.7|110515.7|110490.7|14
1732186130000|2024-11-21 10:48:50|110526|110501|110529.3|110504.3|110529.3|110504.3|110526|110501|6
1732186140000|2024-11-21 10:49:00|110530.1|110505.1|110538.2|110513.2|110538.2|110513.2|110529.3|110504.3|10
1732186150000|2024-11-21 10:49:10|110539|110514|110557.5|110532.5|110557.5|110532.5|110539|110514|9
1732186160000|2024-11-21 10:49:20|110558.2|110533.2|110552.4|110527.4|110558.2|110533.2|110550.6|110525.6|16
1732186170000|2024-11-21 10:49:30|110553.1|110528.1|110553.9|110528.9|110553.9|110528.9|110553.1|110528.1|2
1732186180000|2024-11-21 10:49:40|110554.2|110529.2|110563|110538|110563|110538|110554.2|110529.2|7
1732186190000|2024-11-21 10:49:50|110562.4|110537.4|110560.1|110535.1|110564|110539|110558.9|110533.9|14
1732186200000|2024-11-21 10:50:00|110559.2|110534.2|110558.9|110533.9|110559.2|110534.2|110558.9|110533.9|4
1732186210000|2024-11-21 10:50:10|110559.7|110534.7|110567.9|110542.9|110568.4|110543.4|110559.7|110534.7|12
1732186220000|2024-11-21 10:50:20|110568.7|110543.7|110570.1|110545.1|110570.9|110545.9|110567.9|110542.9|8
1732186230000|2024-11-21 10:50:30|110569.9|110544.9|110563.7|110538.7|110569.9|110544.9|110563.5|110538.5|4
1732186240000|2024-11-21 10:50:40|110565.6|110540.6|110569.2|110544.2|110569.9|110544.9|110564.3|110539.3|15
1732186250000|2024-11-21 10:50:50|110569.9|110544.9|110575.3|110550.3|110575.3|110550.3|110567.1|110542.1|8
1732186260000|2024-11-21 10:51:00|110575.2|110550.2|110574.7|110549.7|110575.3|110550.3|110574.6|110549.6|4
1732186270000|2024-11-21 10:51:10|110572.4|110547.4|110566.1|110541.1|110572.4|110547.4|110564.7|110539.7|14
1732186280000|2024-11-21 10:51:20|110564.7|110539.7|110571.6|110546.6|110572.4|110547.4|110560|110535|13
1732186290000|2024-11-21 10:51:30|110570.5|110545.5|110571.9|110546.9|110573.9|110548.9|110570.5|110545.5|7
1732186300000|2024-11-21 10:51:40|110570.1|110545.1|110565|110540|110571.1|110546.1|110564.8|110539.8|25
1732186310000|2024-11-21 10:51:50|110565.1|110540.1|110567.4|110542.4|110568.4|110543.4|110565|110540|5
1732186320000|2024-11-21 10:52:00|110566.5|110541.5|110558.1|110533.1|110567.5|110542.5|110558.1|110533.1|12
1732186330000|2024-11-21 10:52:10|110558.4|110533.4|110556.4|110531.4|110560.6|110535.6|110556.4|110531.4|12
1732186340000|2024-11-21 10:52:20|110556.5|110531.5|110549.3|110524.3|110556.6|110531.6|110549.3|110524.3|13
1732186350000|2024-11-21 10:52:30|110571.1|110546.1|110580.7|110555.7|110580.7|110555.7|110571.1|110546.1|29
1732186360000|2024-11-21 10:52:40|110581.2|110556.2|110574.4|110549.4|110581.2|110556.2|110569.9|110544.9|20
1732186370000|2024-11-21 10:52:50|110574.1|110549.1|110571.4|110546.4|110579.7|110554.7|110570.7|110545.7|17
1732186380000|2024-11-21 10:53:00|110570.4|110545.4|110567.5|110542.5|110577.9|110552.9|110567|110542|21
1732186390000|2024-11-21 10:53:10|110567.3|110542.3|110566.1|110541.1|110568.2|110543.2|110565.9|110540.9|9
1732186400000|2024-11-21 10:53:20|110566.6|110541.6|110575.7|110550.7|110575.7|110550.7|110566.6|110541.6|14
1732186410000|2024-11-21 10:53:30|110575.2|110550.2|110572.6|110547.6|110575.2|110550.2|110571.6|110546.6|7
1732186420000|2024-11-21 10:53:40|110572.2|110547.2|110569.3|110544.3|110573.4|110548.4|110568.1|110543.1|10
1732186430000|2024-11-21 10:53:50|110569.8|110544.8|110566.7|110541.7|110569.8|110544.8|110565.8|110540.8|10
1732186440000|2024-11-21 10:54:00|110566.9|110541.9|110555.9|110530.9|110569|110544|110555.3|110530.3|18
1732186450000|2024-11-21 10:54:10|110555.8|110530.8|110569.9|110544.9|110573.6|110548.6|110555.8|110530.8|17
1732186460000|2024-11-21 10:54:20|110570.2|110545.2|110565|110540|110572.4|110547.4|110564.8|110539.8|20
1732186470000|2024-11-21 10:54:30|110564.8|110539.8|110569.9|110544.9|110569.9|110544.9|110564.8|110539.8|12
1732186480000|2024-11-21 10:54:40|110569|110544|110569.5|110544.5|110569.5|110544.5|110568.3|110543.3|5
1732186490000|2024-11-21 10:54:50|110569.6|110544.6|110567.1|110542.1|110571.5|110546.5|110564.4|110539.4|21
1732186500000|2024-11-21 10:55:00|110568.3|110543.3|110581.5|110556.5|110582.3|110557.3|110568.3|110543.3|15
1732186510000|2024-11-21 10:55:10|110580.5|110555.5|110575.8|110550.8|110581.3|110556.3|110575.8|110550.8|12
1732186520000|2024-11-21 10:55:20|110576.6|110551.6|110584.8|110559.8|110585|110560|110576.6|110551.6|20
1732186530000|2024-11-21 10:55:30|110584.3|110559.3|110587.1|110562.1|110588.2|110563.2|110580.5|110555.5|27
1732186540000|2024-11-21 10:55:40|110587.3|110562.3|110597|110572|110597|110572|110587|110562|20
1732186550000|2024-11-21 10:55:50|110596.5|110571.5|110586.2|110561.2|110596.5|110571.5|110586.2|110561.2|18
1732186560000|2024-11-21 10:56:00|110584.6|110559.6|110584.2|110559.2|110584.6|110559.6|110582.1|110557.1|13
1732186570000|2024-11-21 10:56:10|110584.6|110559.6|110576.2|110551.2|110585|110560|110576.1|110551.1|17
1732186580000|2024-11-21 10:56:20|110575.2|110550.2|110561|110536|110575.2|110550.2|110560.6|110535.6|22
1732186590000|2024-11-21 10:56:30|110560.8|110535.8|110557.2|110532.2|110561.5|110536.5|110555|110530|27
1732186600000|2024-11-21 10:56:40|110557.3|110532.3|110560.8|110535.8|110560.9|110535.9|110557.3|110532.3|15
1732186610000|2024-11-21 10:56:50|110566.8|110541.8|110573.4|110548.4|110575.2|110550.2|110566.8|110541.8|27
1732186620000|2024-11-21 10:57:00|110574.4|110549.4|110575.7|110550.7|110576.6|110551.6|110574.4|110549.4|10
1732186630000|2024-11-21 10:57:10|110576|110551|110576|110551|110576.1|110551.1|110576|110551|3
1732186640000|2024-11-21 10:57:20|110577.3|110552.3|110578.3|110553.3|110579|110554|110577.3|110552.3|10
1732186650000|2024-11-21 10:57:30|110578.6|110553.6|110576.7|110551.7|110578.7|110553.7|110576.7|110551.7|7
1732186660000|2024-11-21 10:57:40|110576.8|110551.8|110566.3|110541.3|110576.9|110551.9|110564.6|110539.6|17
1732186670000|2024-11-21 10:57:50|110565.8|110540.8|110562.1|110537.1|110567|110542|110560.7|110535.7|21
1732186680000|2024-11-21 10:58:00|110561.5|110536.5|110556.1|110531.1|110561.5|110536.5|110553.6|110528.6|35
1732186690000|2024-11-21 10:58:10|110555.4|110530.4|110548.4|110523.4|110555.4|110530.4|110548.3|110523.3|22
1732186700000|2024-11-21 10:58:20|110548.3|110523.3|110546.7|110521.7|110548.3|110523.3|110542.9|110517.9|14
1732186710000|2024-11-21 10:58:30|110546.8|110521.8|110546.9|110521.9|110546.9|110521.9|110539.7|110514.7|17
1732186720000|2024-11-21 10:58:40|110546.8|110521.8|110552.2|110527.2|110552.5|110527.5|110545.7|110520.7|22
1732186730000|2024-11-21 10:58:50|110552.5|110527.5|110558.8|110533.8|110559.2|110534.2|110551.9|110526.9|21
1732186740000|2024-11-21 10:59:00|110565.5|110540.5|110561.9|110536.9|110565.5|110540.5|110561.6|110536.6|23
1732186750000|2024-11-21 10:59:10|110562.4|110537.4|110562.9|110537.9|110564.1|110539.1|110562.4|110537.4|8
1732186760000|2024-11-21 10:59:20|110563.8|110538.8|110563.8|110538.8|110564|110539|110562.3|110537.3|15
1732186770000|2024-11-21 10:59:30|110563.2|110538.2|110557.9|110532.9|110563.2|110538.2|110557.9|110532.9|9
1732186780000|2024-11-21 10:59:40|110559.3|110534.3|110552.6|110527.6|110560.8|110535.8|110552.6|110527.6|31
1732186790000|2024-11-21 10:59:50|110553.1|110528.1|110546|110521|110554.6|110529.6|110545|110520|31
1732186800000|2024-11-21 11:00:00|110545.5|110520.5|110530|110505|110547.2|110522.2|110530|110505|24
1732186810000|2024-11-21 11:00:10|110529|110504|110534.8|110509.8|110539.6|110514.6|110529|110504|36
1732186820000|2024-11-21 11:00:20|110533.3|110508.3|110540.3|110515.3|110543.5|110518.5|110533.3|110508.3|28
1732186830000|2024-11-21 11:00:30|110539.8|110514.8|110542.7|110517.7|110545.4|110520.4|110535.1|110510.1|32
1732186840000|2024-11-21 11:00:40|110543.8|110518.8|110546.1|110521.1|110548.5|110523.5|110539.6|110514.6|26
1732186850000|2024-11-21 11:00:50|110546.7|110521.7|110544.3|110519.3|110550.8|110525.8|110543.2|110518.2|17
1732186860000|2024-11-21 11:01:00|110544.5|110519.5|110543.1|110518.1|110545.6|110520.6|110539.1|110514.1|23
1732186870000|2024-11-21 11:01:10|110544.5|110519.5|110550.6|110525.6|110551.2|110526.2|110544.5|110519.5|15
1732186880000|2024-11-21 11:01:20|110550.4|110525.4|110542.6|110517.6|110550.4|110525.4|110541.1|110516.1|15
1732186890000|2024-11-21 11:01:30|110542.8|110517.8|110541.1|110516.1|110543.7|110518.7|110539.4|110514.4|11
1732186900000|2024-11-21 11:01:40|110541.6|110516.6|110543.3|110518.3|110543.3|110518.3|110541|110516|6
1732186910000|2024-11-21 11:01:50|110542.7|110517.7|110553.3|110528.3|110555.4|110530.4|110542.6|110517.6|18
1732186920000|2024-11-21 11:02:00|110555.3|110530.3|110572.2|110547.2|110575.4|110550.4|110555.3|110530.3|47
1732186930000|2024-11-21 11:02:10|110572.6|110547.6|110566.2|110541.2|110572.7|110547.7|110564.5|110539.5|16
1732186940000|2024-11-21 11:02:20|110568.6|110543.6|110562.6|110537.6|110568.7|110543.7|110561.2|110536.2|17
1732186950000|2024-11-21 11:02:30|110561.7|110536.7|110564.5|110539.5|110567.2|110542.2|110561.7|110536.7|20
1732186960000|2024-11-21 11:02:40|110565.9|110540.9|110562.2|110537.2|110566.4|110541.4|110561.3|110536.3|13
1732186970000|2024-11-21 11:02:50|110562|110537|110565.3|110540.3|110565.3|110540.3|110561.2|110536.2|9
1732186980000|2024-11-21 11:03:00|110566.1|110541.1|110554.4|110529.4|110566.1|110541.1|110550.5|110525.5|19
1732186990000|2024-11-21 11:03:10|110552.7|110527.7|110547.5|110522.5|110554.1|110529.1|110547|110522|20
1732187000000|2024-11-21 11:03:20|110546.7|110521.7|110548.7|110523.7|110549.4|110524.4|110546.7|110521.7|11
1732187010000|2024-11-21 11:03:30|110547.2|110522.2|110546.2|110521.2|110549.4|110524.4|110546.2|110521.2|19
1732187020000|2024-11-21 11:03:40|110541.1|110516.1|110550.8|110525.8|110550.8|110525.8|110537.9|110512.9|31
1732187030000|2024-11-21 11:03:50|110550.7|110525.7|110553.2|110528.2|110555.3|110530.3|110548.8|110523.8|20
1732187040000|2024-11-21 11:04:00|110552.7|110527.7|110551.7|110526.7|110552.7|110527.7|110549.1|110524.1|13
1732187050000|2024-11-21 11:04:10|110550.4|110525.4|110558.9|110533.9|110560.4|110535.4|110549.3|110524.3|11
1732187060000|2024-11-21 11:04:20|110563.2|110538.2|110542.3|110517.3|110563.2|110538.2|110542.3|110517.3|27
1732187070000|2024-11-21 11:04:30|110542.9|110517.9|110548.7|110523.7|110550.3|110525.3|110541.9|110516.9|22
1732187080000|2024-11-21 11:04:40|110547.7|110522.7|110549.9|110524.9|110550.2|110525.2|110541.4|110516.4|24
1732187090000|2024-11-21 11:04:50|110550.6|110525.6|110552.8|110527.8|110553.5|110528.5|110549.9|110524.9|11
1732187100000|2024-11-21 11:05:00|110553.5|110528.5|110560.1|110535.1|110560.5|110535.5|110553.5|110528.5|18
1732187110000|2024-11-21 11:05:10|110560|110535|110552.2|110527.2|110562.8|110537.8|110552.2|110527.2|24
1732187120000|2024-11-21 11:05:20|110553.9|110528.9|110533.1|110508.1|110553.9|110528.9|110530.5|110505.5|40
1732187130000|2024-11-21 11:05:30|110534|110509|110535.7|110510.7|110536.2|110511.2|110522.4|110497.4|26
1732187140000|2024-11-21 11:05:40|110537.2|110512.2|110545.1|110520.1|110545.2|110520.2|110536.5|110511.5|20
1732187150000|2024-11-21 11:05:50|110544.9|110519.9|110546.1|110521.1|110550|110525|110543.5|110518.5|32
1732187160000|2024-11-21 11:06:00|110543.4|110518.4|110551.5|110526.5|110554.4|110529.4|110543.4|110518.4|33
1732187170000|2024-11-21 11:06:10|110551.7|110526.7|110553.8|110528.8|110554.3|110529.3|110547|110522|32
1732187180000|2024-11-21 11:06:20|110554.6|110529.6|110561.9|110536.9|110562.1|110537.1|110554|110529|18
1732187190000|2024-11-21 11:06:30|110562.8|110537.8|110587.2|110562.2|110588.9|110563.9|110562.8|110537.8|16
1732187200000|2024-11-21 11:06:40|110586.6|110561.6|110571.6|110546.6|110587.2|110562.2|110570.6|110545.6|23
1732187210000|2024-11-21 11:06:50|110571.8|110546.8|110574.8|110549.8|110577.4|110552.4|110571.8|110546.8|16
1732187220000|2024-11-21 11:07:00|110573.8|110548.8|110568.5|110543.5|110573.8|110548.8|110565|110540|25
1732187230000|2024-11-21 11:07:10|110566.3|110541.3|110564.3|110539.3|110566.6|110541.6|110564.3|110539.3|8
1732187240000|2024-11-21 11:07:20|110564.2|110539.2|110559.5|110534.5|110564.2|110539.2|110553.6|110528.6|22
1732187250000|2024-11-21 11:07:30|110559.4|110534.4|110566|110541|110567.6|110542.6|110557.3|110532.3|18
1732187260000|2024-11-21 11:07:40|110565|110540|110567.5|110542.5|110567.5|110542.5|110559|110534|16
1732187270000|2024-11-21 11:07:50|110568.8|110543.8|110574.2|110549.2|110574.2|110549.2|110568.8|110543.8|17
1732187280000|2024-11-21 11:08:00|110573.9|110548.9|110582.2|110557.2|110584.4|110559.4|110571.4|110546.4|21
1732187290000|2024-11-21 11:08:10|110580.5|110555.5|110592|110567|110598.1|110573.1|110580.5|110555.5|30
1732187300000|2024-11-21 11:08:20|110593.5|110568.5|110591.3|110566.3|110595|110570|110585.7|110560.7|33
1732187310000|2024-11-21 11:08:30|110592.8|110567.8|110592.7|110567.7|110593.7|110568.7|110589.8|110564.8|9
1732187320000|2024-11-21 11:08:40|110591.5|110566.5|110591.5|110566.5|110592.8|110567.8|110590.3|110565.3|6
1732187330000|2024-11-21 11:08:50|110590.6|110565.6|110583.8|110558.8|110590.6|110565.6|110583.8|110558.8|23
1732187340000|2024-11-21 11:09:00|110585.5|110560.5|110584.4|110559.4|110585.8|110560.8|110581.6|110556.6|32
1732187350000|2024-11-21 11:09:10|110583.5|110558.5|110582.4|110557.4|110583.5|110558.5|110581.5|110556.5|14
1732187360000|2024-11-21 11:09:20|110582.1|110557.1|110582|110557|110582.6|110557.6|110580.1|110555.1|14
1732187370000|2024-11-21 11:09:30|110581.8|110556.8|110584|110559|110585.7|110560.7|110580.9|110555.9|11
1732187380000|2024-11-21 11:09:40|110585.1|110560.1|110582.4|110557.4|110590|110565|110581.7|110556.7|21
1732187390000|2024-11-21 11:09:50|110582.8|110557.8|110582|110557|110586.5|110561.5|110580|110555|26
1732187400000|2024-11-21 11:10:00|110583.3|110558.3|110591.2|110566.2|110593.5|110568.5|110583.3|110558.3|33
1732187410000|2024-11-21 11:10:10|110590.8|110565.8|110591.5|110566.5|110591.5|110566.5|110590.8|110565.8|3
1732187420000|2024-11-21 11:10:20|110591.4|110566.4|110585.8|110560.8|110591.4|110566.4|110585.8|110560.8|6
1732187430000|2024-11-21 11:10:30|110588|110563|110589.8|110564.8|110591.8|110566.8|110585.9|110560.9|15
1732187440000|2024-11-21 11:10:40|110589.1|110564.1|110604.9|110579.9|110613.7|110588.7|110587.1|110562.1|33
1732187450000|2024-11-21 11:10:50|110604.8|110579.8|110609.6|110584.6|110609.6|110584.6|110604.7|110579.7|15
1732187460000|2024-11-21 11:11:00|110608.7|110583.7|110601.5|110576.5|110609.2|110584.2|110601.5|110576.5|19
1732187470000|2024-11-21 11:11:10|110600|110575|110599.8|110574.8|110601.6|110576.6|110593.9|110568.9|38
1732187480000|2024-11-21 11:11:20|110599|110574|110592.7|110567.7|110600.7|110575.7|110592.5|110567.5|18
1732187490000|2024-11-21 11:11:30|110592.8|110567.8|110595.6|110570.6|110595.6|110570.6|110590.6|110565.6|15
1732187500000|2024-11-21 11:11:40|110595.3|110570.3|110575|110550|110595.9|110570.9|110575|110550|24
1732187510000|2024-11-21 11:11:50|110574.8|110549.8|110571.8|110546.8|110577.3|110552.3|110571.6|110546.6|15
1732187520000|2024-11-21 11:12:00|110570.6|110545.6|110563.6|110538.6|110573.1|110548.1|110563|110538|14
1732187530000|2024-11-21 11:12:10|110566.7|110541.7|110568.8|110543.8|110571|110546|110566.7|110541.7|16
1732187540000|2024-11-21 11:12:20|110569.1|110544.1|110558.6|110533.6|110571|110546|110550.8|110525.8|22
1732187550000|2024-11-21 11:12:30|110558.2|110533.2|110563|110538|110563.8|110538.8|110557|110532|27
1732187560000|2024-11-21 11:12:40|110563.8|110538.8|110557.6|110532.6|110566.7|110541.7|110557.6|110532.6|16
1732187570000|2024-11-21 11:12:50|110557.5|110532.5|110557.4|110532.4|110559|110534|110557.4|110532.4|8
1732187580000|2024-11-21 11:13:00|110556.3|110531.3|110542.2|110517.2|110556.3|110531.3|110542.2|110517.2|27
1732187590000|2024-11-21 11:13:10|110541.2|110516.2|110538|110513|110541.2|110516.2|110535.4|110510.4|15
1732187600000|2024-11-21 11:13:20|110538.5|110513.5|110549|110524|110550|110525|110538.5|110513.5|23
1732187610000|2024-11-21 11:13:30|110548.9|110523.9|110548.8|110523.8|110551.3|110526.3|110546.6|110521.6|24
1732187620000|2024-11-21 11:13:40|110550.1|110525.1|110549.9|110524.9|110552.1|110527.1|110547.6|110522.6|13
1732187630000|2024-11-21 11:13:50|110549.8|110524.8|110550.5|110525.5|110550.5|110525.5|110549.8|110524.8|10
1732187640000|2024-11-21 11:14:00|110552.2|110527.2|110548.5|110523.5|110554.1|110529.1|110546.1|110521.1|16
1732187650000|2024-11-21 11:14:10|110549.9|110524.9|110551.6|110526.6|110551.6|110526.6|110549.9|110524.9|11
1732187660000|2024-11-21 11:14:20|110551.8|110526.8|110551.7|110526.7|110552.5|110527.5|110551.1|110526.1|14
1732187670000|2024-11-21 11:14:30|110551.4|110526.4|110527.6|110502.6|110551.8|110526.8|110523.2|110498.2|28
1732187680000|2024-11-21 11:14:40|110527.7|110502.7|110527.5|110502.5|110527.7|110502.7|110527.5|110502.5|2
1732187690000|2024-11-21 11:14:50|110527.6|110502.6|110508|110483|110534.3|110509.3|110501.9|110476.9|38
1732187700000|2024-11-21 11:15:00|110508.5|110483.5|110506.6|110481.6|110509.3|110484.3|110505.8|110480.8|17
1732187710000|2024-11-21 11:15:10|110507.8|110482.8|110505.3|110480.3|110509.8|110484.8|110498.8|110473.8|38
1732187720000|2024-11-21 11:15:20|110504.1|110479.1|110527.2|110502.2|110528|110503|110504.1|110479.1|27
1732187730000|2024-11-21 11:15:30|110528.8|110503.8|110526.6|110501.6|110529.3|110504.3|110524.2|110499.2|21
1732187740000|2024-11-21 11:15:40|110526.9|110501.9|110518|110493|110528.5|110503.5|110516.9|110491.9|24
1732187750000|2024-11-21 11:15:50|110518.1|110493.1|110479.3|110454.3|110518.9|110493.9|110476.4|110451.4|38
1732187760000|2024-11-21 11:16:00|110479.8|110454.8|110474.3|110449.3|110481.2|110456.2|110469|110444|42
1732187770000|2024-11-21 11:16:10|110474.7|110449.7|110469.2|110444.2|110474.8|110449.8|110468.1|110443.1|30
1732187780000|2024-11-21 11:16:20|110469.4|110444.4|110469.2|110444.2|110474.7|110449.7|110468.3|110443.3|17
1732187790000|2024-11-21 11:16:30|110468.5|110443.5|110468.2|110443.2|110468.7|110443.7|110467.2|110442.2|22
1732187800000|2024-11-21 11:16:40|110468.3|110443.3|110469.4|110444.4|110469.4|110444.4|110467.6|110442.6|11
1732187810000|2024-11-21 11:16:50|110470.1|110445.1|110467|110442|110470.1|110445.1|110450.7|110425.7|31
1732187820000|2024-11-21 11:17:00|110467.4|110442.4|110470.5|110445.5|110470.5|110445.5|110461|110436|24
1732187830000|2024-11-21 11:17:10|110471.1|110446.1|110478.1|110453.1|110478.1|110453.1|110470|110445|26
1732187840000|2024-11-21 11:17:20|110479.6|110454.6|110479.2|110454.2|110481.3|110456.3|110478.8|110453.8|11
1732187850000|2024-11-21 11:17:30|110480.2|110455.2|110479.1|110454.1|110483.5|110458.5|110479.1|110454.1|16
1732187860000|2024-11-21 11:17:40|110479.7|110454.7|110474.1|110449.1|110479.7|110454.7|110474.1|110449.1|23
1732187870000|2024-11-21 11:17:50|110474|110449|110473.7|110448.7|110476.3|110451.3|110470.6|110445.6|27
1732187880000|2024-11-21 11:18:00|110473.5|110448.5|110476.1|110451.1|110476.9|110451.9|110470.8|110445.8|32
1732187890000|2024-11-21 11:18:10|110473.4|110448.4|110467.8|110442.8|110474|110449|110466.7|110441.7|15
1732187900000|2024-11-21 11:18:20|110465.7|110440.7|110448.1|110423.1|110465.7|110440.7|110447.1|110422.1|45
1732187910000|2024-11-21 11:18:30|110447.4|110422.4|110451.9|110426.9|110452.3|110427.3|110447.4|110422.4|22
1732187920000|2024-11-21 11:18:40|110452.2|110427.2|110438.6|110413.6|110452.3|110427.3|110438.6|110413.6|36
1732187930000|2024-11-21 11:18:50|110439.2|110414.2|110444.3|110419.3|110448.7|110423.7|110439.2|110414.2|23
1732187940000|2024-11-21 11:19:00|110443.9|110418.9|110446.4|110421.4|110446.7|110421.7|110436.2|110411.2|22
1732187950000|2024-11-21 11:19:10|110446.3|110421.3|110450.6|110425.6|110462.8|110437.8|110446.3|110421.3|29
1732187960000|2024-11-21 11:19:20|110450.2|110425.2|110444.5|110419.5|110451.4|110426.4|110443.5|110418.5|26
1732187970000|2024-11-21 11:19:30|110444.2|110419.2|110451.2|110426.2|110453|110428|110444.2|110419.2|14
1732187980000|2024-11-21 11:19:40|110451.5|110426.5|110448.6|110423.6|110452.3|110427.3|110448.4|110423.4|9
1732187990000|2024-11-21 11:19:50|110446.6|110421.6|110443.3|110418.3|110447.3|110422.3|110442.5|110417.5|17
1732188000000|2024-11-21 11:20:00|110442.7|110417.7|110432|110407|110442.7|110417.7|110429.2|110404.2|29
1732188010000|2024-11-21 11:20:10|110431.8|110406.8|110432.5|110407.5|110434.5|110409.5|110431.3|110406.3|25
1732188020000|2024-11-21 11:20:20|110431.3|110406.3|110429.1|110404.1|110431.6|110406.6|110428|110403|23
1732188030000|2024-11-21 11:20:30|110428.8|110403.8|110429.1|110404.1|110429.8|110404.8|110428.4|110403.4|17
1732188040000|2024-11-21 11:20:40|110428.9|110403.9|110425.7|110400.7|110429.1|110404.1|110425.7|110400.7|11
1732188050000|2024-11-21 11:20:50|110424.3|110399.3|110424.3|110399.3|110424.4|110399.4|110424.3|110399.3|3
1732188060000|2024-11-21 11:21:00|110424.4|110399.4|110424.1|110399.1|110424.8|110399.8|110424|110399|8
1732188070000|2024-11-21 11:21:10|110424.4|110399.4|110426.6|110401.6|110428.1|110403.1|110424|110399|14
1732188080000|2024-11-21 11:21:20|110427.9|110402.9|110429.7|110404.7|110429.7|110404.7|110427.9|110402.9|3
1732188090000|2024-11-21 11:21:30|110429.8|110404.8|110426.9|110401.9|110429.9|110404.9|110422.3|110397.3|13
1732188100000|2024-11-21 11:21:40|110427.3|110402.3|110428.4|110403.4|110428.6|110403.6|110427.3|110402.3|5
1732188110000|2024-11-21 11:21:50|110429.8|110404.8|110429.6|110404.6|110429.9|110404.9|110429.6|110404.6|3
1732188120000|2024-11-21 11:22:00|110429.3|110404.3|110423.7|110398.7|110429.3|110404.3|110423.7|110398.7|9
1732188130000|2024-11-21 11:22:10|110421.8|110396.8|110413.4|110388.4|110421.8|110396.8|110412.6|110387.6|19
1732188140000|2024-11-21 11:22:20|110413.2|110388.2|110406.1|110381.1|110413.2|110388.2|110402.6|110377.6|19
1732188150000|2024-11-21 11:22:30|110406|110381|110404|110379|110406|110381|110403.4|110378.4|10
1732188160000|2024-11-21 11:22:40|110403.2|110378.2|110399.2|110374.2|110405.6|110380.6|110396.8|110371.8|17
1732188170000|2024-11-21 11:22:50|110399|110374|110397|110372|110399.1|110374.1|110388.5|110363.5|24
1732188180000|2024-11-21 11:23:00|110398.4|110373.4|110398.5|110373.5|110403.4|110378.4|110398.4|110373.4|8
1732188190000|2024-11-21 11:23:10|110397.9|110372.9|110394.4|110369.4|110398.5|110373.5|110390.4|110365.4|26
1732188200000|2024-11-21 11:23:20|110394.6|110369.6|110387.3|110362.3|110395.4|110370.4|110384.9|110359.9|29
1732188210000|2024-11-21 11:23:30|110388.3|110363.3|110396|110371|110399.5|110374.5|110388.3|110363.3|21
1732188220000|2024-11-21 11:23:40|110396.9|110371.9|110398.8|110373.8|110406.9|110381.9|110396.9|110371.9|25
1732188230000|2024-11-21 11:23:50|110398.6|110373.6|110389.4|110364.4|110398.6|110373.6|110388.5|110363.5|17
1732188240000|2024-11-21 11:24:00|110389.5|110364.5|110390|110365|110391.8|110366.8|110389.5|110364.5|14
1732188250000|2024-11-21 11:24:10|110389.1|110364.1|110391.1|110366.1|110391.1|110366.1|110386.8|110361.8|24
1732188260000|2024-11-21 11:24:20|110392.3|110367.3|110394.6|110369.6|110397.9|110372.9|110392.3|110367.3|18
1732188270000|2024-11-21 11:24:30|110395|110370|110396|110371|110396.5|110371.5|110395|110370|18
1732188280000|2024-11-21 11:24:40|110395.8|110370.8|110402.2|110377.2|110403.7|110378.7|110395.8|110370.8|17
1732188290000|2024-11-21 11:24:50|110402.1|110377.1|110395.9|110370.9|110402.1|110377.1|110395.9|110370.9|16
1732188300000|2024-11-21 11:25:00|110395.1|110370.1|110376|110351|110395.7|110370.7|110376|110351|32
1732188310000|2024-11-21 11:25:10|110376.9|110351.9|110378.6|110353.6|110382.7|110357.7|110376.9|110351.9|26
1732188320000|2024-11-21 11:25:20|110379.6|110354.6|110378.9|110353.9|110379.9|110354.9|110377.9|110352.9|15
1732188330000|2024-11-21 11:25:30|110377.8|110352.8|110367.6|110342.6|110378.3|110353.3|110367.6|110342.6|21
1732188340000|2024-11-21 11:25:40|110367.5|110342.5|110367|110342|110370.2|110345.2|110365.5|110340.5|25
1732188350000|2024-11-21 11:25:50|110369.2|110344.2|110363.2|110338.2|110369.2|110344.2|110358.8|110333.8|12
1732188360000|2024-11-21 11:26:00|110363.3|110338.3|110361.3|110336.3|110372.9|110347.9|110361.3|110336.3|25
1732188370000|2024-11-21 11:26:10|110361.5|110336.5|110355.1|110330.1|110361.6|110336.6|110352.5|110327.5|13
1732188380000|2024-11-21 11:26:20|110354.1|110329.1|110337.1|110312.1|110355|110330|110333.8|110308.8|15
1732188390000|2024-11-21 11:26:30|110337.5|110312.5|110334.2|110309.2|110337.5|110312.5|110332.4|110307.4|16
1732188400000|2024-11-21 11:26:40|110335.3|110310.3|110309.7|110284.7|110335.3|110310.3|110303|110278|26
1732188410000|2024-11-21 11:26:50|110309.8|110284.8|110312.8|110287.8|110312.8|110287.8|110299.2|110274.2|18
1732188420000|2024-11-21 11:27:00|110314.4|110289.4|110322.3|110297.3|110324.3|110299.3|110314.4|110289.4|14
1732188430000|2024-11-21 11:27:10|110322.1|110297.1|110321.9|110296.9|110322.1|110297.1|110320.2|110295.2|14
1732188440000|2024-11-21 11:27:20|110322.2|110297.2|110317.5|110292.5|110322.2|110297.2|110317.5|110292.5|13
1732188450000|2024-11-21 11:27:30|110316.6|110291.6|110316.7|110291.7|110317.3|110292.3|110313.5|110288.5|11
1732188460000|2024-11-21 11:27:40|110316.3|110291.3|110310.5|110285.5|110316.3|110291.3|110310|110285|10
1732188470000|2024-11-21 11:27:50|110311.5|110286.5|110307.4|110282.4|110316.9|110291.9|110306.3|110281.3|20
1732188480000|2024-11-21 11:28:00|110307|110282|110291|110266|110308.1|110283.1|110286.8|110261.8|35
1732188490000|2024-11-21 11:28:10|110292.1|110267.1|110288.6|110263.6|110292.1|110267.1|110288.1|110263.1|22
1732188500000|2024-11-21 11:28:20|110288.7|110263.7|110289.2|110264.2|110289.2|110264.2|110286.3|110261.3|10
1732188510000|2024-11-21 11:28:30|110288.5|110263.5|110290.5|110265.5|110291.1|110266.1|110285.2|110260.2|19
1732188520000|2024-11-21 11:28:40|110289.3|110264.3|110295.2|110270.2|110296.4|110271.4|110283.9|110258.9|21
1732188530000|2024-11-21 11:28:50|110295.9|110270.9|110293.6|110268.6|110295.9|110270.9|110292.9|110267.9|13
1732188540000|2024-11-21 11:29:00|110294.6|110269.6|110312.5|110287.5|110313|110288|110293.6|110268.6|18
1732188550000|2024-11-21 11:29:10|110313.6|110288.6|110316.6|110291.6|110316.6|110291.6|110312.2|110287.2|21
1732188560000|2024-11-21 11:29:20|110317.8|110292.8|110321.4|110296.4|110321.4|110296.4|110317.8|110292.8|4
1732188570000|2024-11-21 11:29:30|110321.5|110296.5|110319.8|110294.8|110321.5|110296.5|110318.9|110293.9|5
1732188580000|2024-11-21 11:29:40|110320.8|110295.8|110319.8|110294.8|110320.8|110295.8|110318.9|110293.9|9
1732188590000|2024-11-21 11:29:50|110320.8|110295.8|110319.8|110294.8|110320.8|110295.8|110319.7|110294.7|7
1732188600000|2024-11-21 11:30:00|110319|110294|110302.1|110277.1|110319|110294|110300.4|110275.4|22
1732188610000|2024-11-21 11:30:10|110301.6|110276.6|110314.6|110289.6|110314.6|110289.6|110300.8|110275.8|20
1732188620000|2024-11-21 11:30:20|110312.5|110287.5|110323.5|110298.5|110325.6|110300.6|110305.6|110280.6|28
1732188630000|2024-11-21 11:30:30|110322.4|110297.4|110333.5|110308.5|110333.8|110308.8|110320.2|110295.2|21
1732188640000|2024-11-21 11:30:40|110333.6|110308.6|110331|110306|110338.2|110313.2|110330.2|110305.2|30
1732188650000|2024-11-21 11:30:50|110331.3|110306.3|110329.2|110304.2|110333.6|110308.6|110324.7|110299.7|22
1732188660000|2024-11-21 11:31:00|110328.5|110303.5|110332.5|110307.5|110334.8|110309.8|110328.5|110303.5|22
1732188670000|2024-11-21 11:31:10|110334.1|110309.1|110336.4|110311.4|110341.4|110316.4|110334|110309|22
1732188680000|2024-11-21 11:31:20|110336.6|110311.6|110345|110320|110345.7|110320.7|110334.6|110309.6|15
1732188690000|2024-11-21 11:31:30|110345.3|110320.3|110339.1|110314.1|110345.3|110320.3|110333.6|110308.6|18
1732188700000|2024-11-21 11:31:40|110340.4|110315.4|110339.3|110314.3|110341|110316|110337.2|110312.2|14
1732188710000|2024-11-21 11:31:50|110338.7|110313.7|110339|110314|110341.7|110316.7|110337.4|110312.4|15
1732188720000|2024-11-21 11:32:00|110339.1|110314.1|110346.7|110321.7|110349.2|110324.2|110339.1|110314.1|20
1732188730000|2024-11-21 11:32:10|110346.8|110321.8|110352.5|110327.5|110352.5|110327.5|110346.6|110321.6|8
1732188740000|2024-11-21 11:32:20|110351.3|110326.3|110341.8|110316.8|110351.3|110326.3|110341.8|110316.8|9
1732188750000|2024-11-21 11:32:30|110342.9|110317.9|110395|110370|110400.2|110371|110342.6|110317.6|26
1732188760000|2024-11-21 11:32:40|110390.5|110365.5|110397.2|110372.2|110402|110377|110387.6|110362.6|28
1732188770000|2024-11-21 11:32:50|110397|110372|110404.7|110379.7|110404.7|110379.7|110394.2|110369.2|19
1732188780000|2024-11-21 11:33:00|110405.8|110380.8|110408.3|110383.3|110409.6|110384.6|110402.5|110377.5|33
1732188790000|2024-11-21 11:33:10|110407.5|110382.5|110406.9|110381.9|110408.1|110383.1|110400.7|110375.7|27
1732188800000|2024-11-21 11:33:20|110407.4|110382.4|110405.2|110380.2|110408.3|110383.3|110398.5|110373.5|23
1732188810000|2024-11-21 11:33:30|110406.4|110381.4|110405.1|110380.1|110408.6|110383.6|110405.1|110380.1|16
1732188820000|2024-11-21 11:33:40|110407.3|110382.3|110405|110380|110407.3|110382.3|110402.9|110377.9|16
1732188830000|2024-11-21 11:33:50|110404.7|110379.7|110406.5|110381.5|110406.9|110381.9|110404.7|110379.7|8
1732188840000|2024-11-21 11:34:00|110406.2|110381.2|110403.2|110378.2|110406.6|110381.6|110403|110378|17
1732188850000|2024-11-21 11:34:10|110403.5|110378.5|110406.3|110381.3|110406.3|110381.3|110403.5|110378.5|12
1732188860000|2024-11-21 11:34:20|110405.9|110380.9|110398.1|110373.1|110407.3|110382.3|110394.9|110369.9|22
1732188870000|2024-11-21 11:34:30|110398.8|110373.8|110394.2|110369.2|110399|110374|110394.2|110369.2|18
1732188880000|2024-11-21 11:34:40|110394|110369|110394.6|110369.6|110394.6|110369.6|110393.8|110368.8|7
1732188890000|2024-11-21 11:34:50|110394.4|110369.4|110387.4|110362.4|110394.4|110369.4|110387.2|110362.2|23
1732188900000|2024-11-21 11:35:00|110386.3|110361.3|110376.3|110351.3|110386.5|110361.5|110371.3|110346.3|18
1732188910000|2024-11-21 11:35:10|110377.4|110352.4|110383.7|110358.7|110385.7|110360.7|110377.4|110352.4|16
1732188920000|2024-11-21 11:35:20|110384.1|110359.1|110380.6|110355.6|110394.4|110369.4|110380.6|110355.6|25
1732188930000|2024-11-21 11:35:30|110382.6|110357.6|110385.9|110360.9|110386.2|110361.2|110381|110356|17
1732188940000|2024-11-21 11:35:40|110386.5|110361.5|110390.4|110365.4|110399.1|110374.1|110386.5|110361.5|19
1732188950000|2024-11-21 11:35:50|110390.3|110365.3|110394.6|110369.6|110394.6|110369.6|110390|110365|22
1732188960000|2024-11-21 11:36:00|110395.7|110370.7|110399.2|110374.2|110401.5|110376.5|110395|110370|28
1732188970000|2024-11-21 11:36:10|110398.9|110373.9|110394.2|110369.2|110399.6|110374.6|110394|110369|12
1732188980000|2024-11-21 11:36:20|110393.8|110368.8|110383.1|110358.1|110394.2|110369.2|110382.2|110357.2|33
1732188990000|2024-11-21 11:36:30|110383.3|110358.3|110391.4|110366.4|110391.6|110366.6|110383.3|110358.3|16
1732189000000|2024-11-21 11:36:40|110391.3|110366.3|110395.5|110370.5|110396.2|110371.2|110391.3|110366.3|11
1732189010000|2024-11-21 11:36:50|110396|110371|110390|110365|110396.8|110371.8|110389.2|110364.2|28
1732189020000|2024-11-21 11:37:00|110388.9|110363.9|110379.5|110354.5|110388.9|110363.9|110379.5|110354.5|17
1732189030000|2024-11-21 11:37:10|110379.4|110354.4|110375.3|110350.3|110388.7|110363.7|110375.3|110350.3|23
1732189040000|2024-11-21 11:37:20|110375.1|110350.1|110370.8|110345.8|110375.1|110350.1|110368.8|110343.8|9
1732189050000|2024-11-21 11:37:30|110369.7|110344.7|110383.7|110358.7|110384.8|110359.8|110368.1|110343.1|22
1732189060000|2024-11-21 11:37:40|110383|110358|110381.9|110356.9|110383.2|110358.2|110381.5|110356.5|8
1732189070000|2024-11-21 11:37:50|110382.6|110357.6|110392|110367|110395.2|110370.2|110382.6|110357.6|20
1732189080000|2024-11-21 11:38:00|110392.7|110367.7|110402.9|110377.9|110405.8|110380.8|110392.1|110367.1|32
1732189090000|2024-11-21 11:38:10|110403.1|110378.1|110400.3|110375.3|110403.1|110378.1|110400.3|110375.3|13
1732189100000|2024-11-21 11:38:20|110400.7|110375.7|110403.8|110378.8|110407.6|110382.6|110398.8|110373.8|23
1732189110000|2024-11-21 11:38:30|110403.5|110378.5|110413.4|110388.4|110416.3|110391.3|110402.7|110377.7|26
1732189120000|2024-11-21 11:38:40|110413.1|110388.1|110422.6|110397.6|110429.2|110404.2|110413.1|110388.1|15
1732189130000|2024-11-21 11:38:50|110423.8|110398.8|110424.8|110399.8|110428.1|110403.1|110423.1|110398.1|11
1732189140000|2024-11-21 11:39:00|110423.2|110398.2|110422.9|110397.9|110424.8|110399.8|110422.2|110397.2|13
1732189150000|2024-11-21 11:39:10|110423.3|110398.3|110426.7|110401.7|110428.7|110403.7|110422.5|110397.5|16
1732189160000|2024-11-21 11:39:20|110426.6|110401.6|110417|110392|110427|110402|110417|110392|17
1732189170000|2024-11-21 11:39:30|110417.1|110392.1|110419.5|110394.5|110421.8|110396.8|110417|110392|22
1732189180000|2024-11-21 11:39:40|110419.2|110394.2|110414.9|110389.9|110425.3|110400.3|110414.9|110389.9|22
1732189190000|2024-11-21 11:39:50|110415|110390|110414|110389|110415.4|110390.4|110414|110389|5
1732189200000|2024-11-21 11:40:00|110413.5|110388.5|110431.4|110406.4|110434.8|110409.8|110397.2|110372.2|21
1732189210000|2024-11-21 11:40:10|110429|110404|110428.9|110403.9|110430.2|110405.2|110417.6|110392.6|32
1732189220000|2024-11-21 11:40:20|110431|110406|110399.9|110374.9|110431|110406|110396.5|110371.5|23
1732189230000|2024-11-21 11:40:30|110398.7|110373.7|110396.7|110371.7|110403.4|110378.4|110375.5|110350.5|49
1732189240000|2024-11-21 11:40:40|110397.3|110372.3|110403.5|110378.5|110404.1|110379.1|110396.6|110371.6|16
1732189250000|2024-11-21 11:40:50|110403.7|110378.7|110393.5|110368.5|110404|110379|110392.3|110367.3|17
1732189260000|2024-11-21 11:41:00|110391.8|110366.8|110393.5|110368.5|110395.1|110370.1|110391|110366|15
1732189270000|2024-11-21 11:41:10|110393|110368|110394.5|110369.5|110396.9|110371.9|110393|110368|8
1732189280000|2024-11-21 11:41:20|110392.9|110367.9|110396.2|110371.2|110397.1|110372.1|110390.9|110365.9|17
1732189290000|2024-11-21 11:41:30|110394.9|110369.9|110393.1|110368.1|110400.3|110375.3|110392.5|110367.5|22
1732189300000|2024-11-21 11:41:40|110392.9|110367.9|110392.2|110367.2|110394.1|110369.1|110390.5|110365.5|13
1732189310000|2024-11-21 11:41:50|110393.3|110368.3|110392.5|110367.5|110395|110370|110390.1|110365.1|20
1732189320000|2024-11-21 11:42:00|110393|110368|110392.6|110367.6|110401.9|110376.9|110392.6|110367.6|23
1732189330000|2024-11-21 11:42:10|110393.7|110368.7|110395.8|110370.8|110395.8|110370.8|110393.7|110368.7|8
1732189340000|2024-11-21 11:42:20|110395.7|110370.7|110380.5|110355.5|110395.7|110370.7|110380.5|110355.5|22
1732189350000|2024-11-21 11:42:30|110381.3|110356.3|110383.4|110358.4|110384.9|110359.9|110381.1|110356.1|22
1732189360000|2024-11-21 11:42:40|110383.1|110358.1|110374.1|110349.1|110383.4|110358.4|110370.5|110345.5|19
1732189370000|2024-11-21 11:42:50|110374|110349|110381.6|110356.6|110383.7|110358.7|110372.8|110347.8|24
1732189380000|2024-11-21 11:43:00|110381.1|110356.1|110394.8|110369.8|110398.1|110373.1|110378.9|110353.9|21
1732189390000|2024-11-21 11:43:10|110399|110374|110408.3|110383.3|110416.3|110391.3|110394.2|110369.2|36
1732189400000|2024-11-21 11:43:20|110407.2|110382.2|110400.6|110375.6|110407.2|110382.2|110400.6|110375.6|25
1732189410000|2024-11-21 11:43:30|110400.7|110375.7|110406.3|110381.3|110406.3|110381.3|110400.7|110375.7|24
1732189420000|2024-11-21 11:43:40|110406.2|110381.2|110407.6|110382.6|110411.3|110386.3|110403.2|110378.2|27
1732189430000|2024-11-21 11:43:50|110407.1|110382.1|110411.4|110386.4|110412.5|110387.5|110394.5|110369.5|38
1732189440000|2024-11-21 11:44:00|110414.1|110389.1|110412.1|110387.1|110417.9|110392.9|110410|110385|36
1732189450000|2024-11-21 11:44:10|110413.3|110388.3|110414.9|110389.9|110417.1|110392.1|110411.3|110386.3|22
1732189460000|2024-11-21 11:44:20|110414.1|110389.1|110412.5|110387.5|110422.4|110397.4|110411|110386|30
1732189470000|2024-11-21 11:44:30|110412.2|110387.2|110423|110398|110423.7|110398.7|110412.2|110387.2|26
1732189480000|2024-11-21 11:44:40|110421.9|110396.9|110421.4|110396.4|110423.3|110398.3|110416.6|110391.6|21
1732189490000|2024-11-21 11:44:50|110420.8|110395.8|110424.3|110399.3|110426|110401|110420.8|110395.8|25
1732189500000|2024-11-21 11:45:00|110425.1|110400.1|110432.3|110407.3|110433.9|110408.9|110425.1|110400.1|25
1732189510000|2024-11-21 11:45:10|110433.4|110408.4|110438.2|110413.2|110439|110414|110433.3|110408.3|16
1732189520000|2024-11-21 11:45:20|110438.3|110413.3|110437.3|110412.3|110438.6|110413.6|110437.3|110412.3|8
1732189530000|2024-11-21 11:45:30|110437|110412|110438.8|110413.8|110445.8|110420.8|110430.6|110405.6|27
1732189540000|2024-11-21 11:45:40|110439.3|110414.3|110442.2|110417.2|110446.2|110421.2|110438.9|110413.9|14
1732189550000|2024-11-21 11:45:50|110443.3|110418.3|110441.4|110416.4|110443.6|110418.6|110440.1|110415.1|15
1732189560000|2024-11-21 11:46:00|110443|110418|110441|110416|110446.8|110421.8|110440.4|110415.4|19
1732189570000|2024-11-21 11:46:10|110441.1|110416.1|110435.3|110410.3|110441.3|110416.3|110435.3|110410.3|20
1732189580000|2024-11-21 11:46:20|110435.1|110410.1|110427.9|110402.9|110435.2|110410.2|110427.9|110402.9|18
1732189590000|2024-11-21 11:46:30|110421|110396|110418.2|110393.2|110428.4|110403.4|110417.5|110392.5|27
1732189600000|2024-11-21 11:46:40|110417.1|110392.1|110410.3|110385.3|110417.1|110392.1|110409|110384|17
1732189610000|2024-11-21 11:46:50|110410.1|110385.1|110403|110378|110411.2|110386.2|110399.8|110374.8|19
1732189620000|2024-11-21 11:47:00|110401.9|110376.9|110402.3|110377.3|110403.9|110378.9|110387.5|110362.5|32
1732189630000|2024-11-21 11:47:10|110403.7|110378.7|110410.5|110385.5|110410.9|110385.9|110403.7|110378.7|13
1732189640000|2024-11-21 11:47:20|110411.7|110386.7|110414.1|110389.1|110417.6|110392.6|110411.7|110386.7|19
1732189650000|2024-11-21 11:47:30|110413.1|110388.1|110414.2|110389.2|110415.2|110390.2|110412.3|110387.3|10
1732189660000|2024-11-21 11:47:40|110414.1|110389.1|110416.1|110391.1|110419.9|110394.9|110412.3|110387.3|20
1732189670000|2024-11-21 11:47:50|110415.6|110390.6|110433.3|110408.3|110441|110416|110415.6|110390.6|19
1732189680000|2024-11-21 11:48:00|110434.3|110409.3|110437.4|110412.4|110442.4|110417.4|110431.6|110406.6|30
1732189690000|2024-11-21 11:48:10|110437.5|110412.5|110430.6|110405.6|110437.6|110412.6|110429.9|110404.9|13
1732189700000|2024-11-21 11:48:20|110430.5|110405.5|110432.2|110407.2|110432.3|110407.3|110430|110405|17
1732189710000|2024-11-21 11:48:30|110432.4|110407.4|110440.4|110415.4|110440.9|110415.9|110430.4|110405.4|32
1732189720000|2024-11-21 11:48:40|110441.2|110416.2|110438.3|110413.3|110442.1|110417.1|110436.4|110411.4|12
1732189730000|2024-11-21 11:48:50|110437.9|110412.9|110452.2|110427.2|110454.5|110429.5|110435|110410|28
1732189740000|2024-11-21 11:49:00|110452.3|110427.3|110450.9|110425.9|110457.4|110432.4|110447.9|110422.9|27
1732189750000|2024-11-21 11:49:10|110450.4|110425.4|110450.1|110425.1|110450.4|110425.4|110447.9|110422.9|10
1732189760000|2024-11-21 11:49:20|110451.3|110426.3|110448.4|110423.4|110452|110427|110445|110420|15
1732189770000|2024-11-21 11:49:30|110449.2|110424.2|110445.4|110420.4|110449.2|110424.2|110444.9|110419.9|13
1732189780000|2024-11-21 11:49:40|110445.3|110420.3|110444.3|110419.3|110450.3|110425.3|110444.3|110419.3|14
1732189790000|2024-11-21 11:49:50|110444.6|110419.6|110442.3|110417.3|110445.8|110420.8|110439|110414|22
1732189800000|2024-11-21 11:50:00|110442.4|110417.4|110455.5|110430.5|110458|110433|110441.7|110416.7|19
1732189810000|2024-11-21 11:50:10|110454.9|110429.9|110451|110426|110458.6|110433.6|110448.8|110423.8|14
1732189820000|2024-11-21 11:50:20|110451.6|110426.6|110456.9|110431.9|110459.4|110434.4|110451.6|110426.6|18
1732189830000|2024-11-21 11:50:30|110455.9|110430.9|110480.1|110455.1|110481.9|110456.9|110455.9|110430.9|19
1732189840000|2024-11-21 11:50:40|110481.2|110456.2|110485.8|110460.8|110486.2|110461.2|110481.2|110456.2|5
1732189850000|2024-11-21 11:50:50|110486.8|110461.8|110487.7|110462.7|110490.8|110465.8|110485.8|110460.8|16
1732189860000|2024-11-21 11:51:00|110486.9|110461.9|110480.5|110455.5|110486.9|110461.9|110471.9|110446.9|18
1732189870000|2024-11-21 11:51:10|110479.3|110454.3|110474.5|110449.5|110481.3|110456.3|110470.4|110445.4|11
1732189880000|2024-11-21 11:51:20|110476|110451|110467.4|110442.4|110478.2|110453.2|110463.1|110438.1|18
1732189890000|2024-11-21 11:51:30|110467.8|110442.8|110460.6|110435.6|110467.8|110442.8|110459.3|110434.3|17
1732189900000|2024-11-21 11:51:40|110463|110438|110473.9|110448.9|110473.9|110448.9|110463|110438|20
1732189910000|2024-11-21 11:51:50|110474.7|110449.7|110471.3|110446.3|110477.2|110452.2|110469|110444|17
1732189920000|2024-11-21 11:52:00|110471.7|110446.7|110468|110443|110472.5|110447.5|110467.6|110442.6|15
1732189930000|2024-11-21 11:52:10|110467.9|110442.9|110469.1|110444.1|110469.1|110444.1|110467.7|110442.7|8
1732189940000|2024-11-21 11:52:20|110468.2|110443.2|110472.7|110447.7|110472.9|110447.9|110468.2|110443.2|7
1732189950000|2024-11-21 11:52:30|110472.8|110447.8|110459.6|110434.6|110478.1|110453.1|110459.6|110434.6|17
1732189960000|2024-11-21 11:52:40|110458.4|110433.4|110439|110414|110458.5|110433.5|110434.9|110409.9|25
1732189970000|2024-11-21 11:52:50|110440.2|110415.2|110446.1|110421.1|110446.7|110421.7|110440.2|110415.2|11
1732189980000|2024-11-21 11:53:00|110446.9|110421.9|110452.3|110427.3|110453.5|110428.5|110446.1|110421.1|17
1732189990000|2024-11-21 11:53:10|110453.6|110428.6|110454.8|110429.8|110462.5|110437.5|110451.3|110426.3|24
1732190000000|2024-11-21 11:53:20|110455.9|110430.9|110457.3|110432.3|110459.2|110434.2|110455.9|110430.9|11
1732190010000|2024-11-21 11:53:30|110457.4|110432.4|110461.6|110436.6|110461.6|110436.6|110456.3|110431.3|7
1732190020000|2024-11-21 11:53:40|110461.7|110436.7|110461.5|110436.5|110461.7|110436.7|110460.2|110435.2|5
1732190030000|2024-11-21 11:53:50|110460.5|110435.5|110456.9|110431.9|110460.5|110435.5|110456.9|110431.9|7
1732190040000|2024-11-21 11:54:00|110458.1|110433.1|110468|110443|110471.1|110446.1|110456.9|110431.9|17
1732190050000|2024-11-21 11:54:10|110469.7|110444.7|110470.1|110445.1|110470.8|110445.8|110468.3|110443.3|10
1732190060000|2024-11-21 11:54:20|110469.3|110444.3|110472.3|110447.3|110473.1|110448.1|110469.3|110444.3|8
1732190070000|2024-11-21 11:54:30|110472.4|110447.4|110475.7|110450.7|110476.6|110451.6|110468.7|110443.7|9
1732190080000|2024-11-21 11:54:40|110474.8|110449.8|110473.7|110448.7|110474.8|110449.8|110466.4|110441.4|19
1732190090000|2024-11-21 11:54:50|110477.1|110452.1|110486|110461|110487.3|110462.3|110477.1|110452.1|24
1732190100000|2024-11-21 11:55:00|110487.2|110462.2|110471.4|110446.4|110490.9|110465.9|110469.4|110444.4|26
1732190110000|2024-11-21 11:55:10|110472.5|110447.5|110477.6|110452.6|110479.1|110454.1|110472.5|110447.5|12
1732190120000|2024-11-21 11:55:20|110477.9|110452.9|110472.5|110447.5|110482|110457|110472.5|110447.5|17
1732190130000|2024-11-21 11:55:30|110471.7|110446.7|110462.9|110437.9|110471.7|110446.7|110458|110433|17
1732190140000|2024-11-21 11:55:40|110462.7|110437.7|110461.6|110436.6|110462.7|110437.7|110459.8|110434.8|10
1732190150000|2024-11-21 11:55:50|110461.1|110436.1|110447|110422|110461.1|110436.1|110447|110422|19
1732190160000|2024-11-21 11:56:00|110445.9|110420.9|110422.3|110397.3|110453.1|110428.1|110422.3|110397.3|25
1732190170000|2024-11-21 11:56:10|110422.7|110397.7|110430.2|110405.2|110433.5|110408.5|110421.5|110396.5|26
1732190180000|2024-11-21 11:56:20|110429.8|110404.8|110429.7|110404.7|110431.4|110406.4|110428.2|110403.2|10
1732190190000|2024-11-21 11:56:30|110430.9|110405.9|110442.1|110417.1|110442.1|110417.1|110430.9|110405.9|17
1732190200000|2024-11-21 11:56:40|110441|110416|110438.7|110413.7|110442.3|110417.3|110435.8|110410.8|10
1732190210000|2024-11-21 11:56:50|110439|110414|110446.3|110421.3|110446.3|110421.3|110439|110414|21
1732190220000|2024-11-21 11:57:00|110447.1|110422.1|110452.4|110427.4|110456.2|110431.2|110442.5|110417.5|22
1732190230000|2024-11-21 11:57:10|110451.1|110426.1|110451.5|110426.5|110453.7|110428.7|110450|110425|26
1732190240000|2024-11-21 11:57:20|110454|110429|110452.1|110427.1|110455.5|110430.5|110444.6|110419.6|24
1732190250000|2024-11-21 11:57:30|110450.8|110425.8|110445|110420|110455.5|110430.5|110443.1|110418.1|26
1732190260000|2024-11-21 11:57:40|110443.5|110418.5|110441.2|110416.2|110444.7|110419.7|110439.9|110414.9|9
1732190270000|2024-11-21 11:57:50|110442.5|110417.5|110444.3|110419.3|110445.7|110420.7|110442.5|110417.5|12
1732190280000|2024-11-21 11:58:00|110445.2|110420.2|110438.3|110413.3|110449.1|110424.1|110431.3|110406.3|17
1732190290000|2024-11-21 11:58:10|110437.8|110412.8|110441.5|110416.5|110443.5|110418.5|110435.3|110410.3|23
1732190300000|2024-11-21 11:58:20|110441.6|110416.6|110440.9|110415.9|110446.7|110421.7|110438.4|110413.4|37
1732190310000|2024-11-21 11:58:30|110441.9|110416.9|110428.3|110403.3|110442|110417|110423.7|110398.7|43
1732190320000|2024-11-21 11:58:40|110429.1|110404.1|110442.5|110417.5|110442.5|110417.5|110429.1|110404.1|36
1732190330000|2024-11-21 11:58:50|110441.4|110416.4|110439.8|110414.8|110442.9|110417.9|110435.9|110410.9|26
1732190340000|2024-11-21 11:59:00|110439.3|110414.3|110445.7|110420.7|110445.7|110420.7|110438.2|110413.2|17
1732190350000|2024-11-21 11:59:10|110446.8|110421.8|110447.9|110422.9|110453|110428|110446.8|110421.8|17
1732190360000|2024-11-21 11:59:20|110447.6|110422.6|110436|110411|110448.3|110423.3|110428.4|110403.4|27
1732190370000|2024-11-21 11:59:30|110436.5|110411.5|110435.6|110410.6|110437.7|110412.7|110434.1|110409.1|19
1732190380000|2024-11-21 11:59:40|110435.7|110410.7|110433.8|110408.8|110437.1|110412.1|110433.1|110408.1|20
1732190390000|2024-11-21 11:59:50|110432.9|110407.9|110438.2|110413.2|110439.2|110414.2|110431.7|110406.7|23
1732190400000|2024-11-21 12:00:00|110436.7|110411.7|110431.5|110406.5|110437.7|110412.7|110428|110403|24
1732190410000|2024-11-21 12:00:10|110431.2|110406.2|110451.5|110426.5|110452.4|110427.4|110430.3|110405.3|30
1732190420000|2024-11-21 12:00:20|110451.6|110426.6|110463|110438|110473.2|110448.2|110451.6|110426.6|43
1732190430000|2024-11-21 12:00:30|110460.4|110435.4|110455.7|110430.7|110461.9|110436.9|110452.2|110427.2|15
1732190440000|2024-11-21 12:00:40|110457.1|110432.1|110450.4|110425.4|110460.5|110435.5|110447.4|110422.4|32
1732190450000|2024-11-21 12:00:50|110448.2|110423.2|110428|110403|110449|110424|110427.5|110402.5|43
1732190460000|2024-11-21 12:01:00|110425.8|110400.8|110423.4|110398.4|110429|110404|110419.5|110394.5|29
1732190470000|2024-11-21 12:01:10|110421.4|110396.4|110421.5|110396.5|110432.4|110407.4|110419|110394|29
1732190480000|2024-11-21 12:01:20|110421.3|110396.3|110416.5|110391.5|110421.4|110396.4|110416.5|110391.5|25
1732190490000|2024-11-21 12:01:30|110415.9|110390.9|110416.1|110391.1|110418.5|110393.5|110415.9|110390.9|10
1732190500000|2024-11-21 12:01:40|110416.2|110391.2|110422.7|110397.7|110422.7|110397.7|110415.3|110390.3|15
1732190510000|2024-11-21 12:01:50|110420.3|110395.3|110423.8|110398.8|110424.4|110399.4|110420.3|110395.3|12
1732190520000|2024-11-21 12:02:00|110424.4|110399.4|110417.5|110392.5|110424.5|110399.5|110416.8|110391.8|30
1732190530000|2024-11-21 12:02:10|110414.9|110389.9|110415.3|110390.3|110421.7|110396.7|110409.4|110384.4|18
1732190540000|2024-11-21 12:02:20|110415.4|110390.4|110416.9|110391.9|110420.2|110395.2|110415.2|110390.2|22
1732190550000|2024-11-21 12:02:30|110417.7|110392.7|110415.7|110390.7|110429.6|110404.6|110415.7|110390.7|20
1732190560000|2024-11-21 12:02:40|110415.5|110390.5|110422.2|110397.2|110422.2|110397.2|110415.5|110390.5|12
1732190570000|2024-11-21 12:02:50|110422.3|110397.3|110429.8|110404.8|110429.8|110404.8|110420.5|110395.5|20
1732190580000|2024-11-21 12:03:00|110428.6|110403.6|110432.5|110407.5|110432.5|110407.5|110428.6|110403.6|6
1732190590000|2024-11-21 12:03:10|110432.6|110407.6|110431.3|110406.3|110436.5|110411.5|110429.3|110404.3|15
1732190600000|2024-11-21 12:03:20|110430.1|110405.1|110430.7|110405.7|110430.8|110405.8|110429|110404|7
1732190610000|2024-11-21 12:03:30|110430|110405|110431.2|110406.2|110432.3|110407.3|110428.5|110403.5|17
1732190620000|2024-11-21 12:03:40|110431.1|110406.1|110434.9|110409.9|110435.7|110410.7|110431.1|110406.1|14
1732190630000|2024-11-21 12:03:50|110435.1|110410.1|110432.1|110407.1|110439.8|110414.8|110432.1|110407.1|22
1732190640000|2024-11-21 12:04:00|110429.1|110404.1|110432.5|110407.5|110440.3|110415.3|110428.8|110403.8|25
1732190650000|2024-11-21 12:04:10|110433.5|110408.5|110430.2|110405.2|110433.6|110408.6|110429.9|110404.9|15
1732190660000|2024-11-21 12:04:20|110429.6|110404.6|110430.6|110405.6|110431.3|110406.3|110426.8|110401.8|17
1732190670000|2024-11-21 12:04:30|110428.9|110403.9|110428.8|110403.8|110428.9|110403.9|110428.8|110403.8|2
1732190680000|2024-11-21 12:04:40|110428.2|110403.2|110423.6|110398.6|110429|110404|110421.6|110396.6|18
1732190690000|2024-11-21 12:04:50|110423.7|110398.7|110419.7|110394.7|110424.7|110399.7|110415|110390|15
1732190700000|2024-11-21 12:05:00|110419.4|110394.4|110423.1|110398.1|110425.8|110400.8|110419.4|110394.4|16
1732190710000|2024-11-21 12:05:10|110424|110399|110425.5|110400.5|110425.6|110400.6|110424|110399|11
1732190720000|2024-11-21 12:05:20|110424.9|110399.9|110405.2|110380.2|110424.9|110399.9|110401.1|110376.1|17
1732190730000|2024-11-21 12:05:30|110405.1|110380.1|110408.7|110383.7|110408.7|110383.7|110404.6|110379.6|13
1732190740000|2024-11-21 12:05:40|110401|110376|110409.5|110384.5|110412.7|110387.7|110400.6|110375.6|27
1732190750000|2024-11-21 12:05:50|110410.6|110385.6|110416|110391|110416.4|110391.4|110410.6|110385.6|22
1732190760000|2024-11-21 12:06:00|110416.7|110391.7|110405.6|110380.6|110416.7|110391.7|110404.8|110379.8|29
1732190770000|2024-11-21 12:06:10|110405.5|110380.5|110405.6|110380.6|110406.5|110381.5|110399.4|110374.4|34
1732190780000|2024-11-21 12:06:20|110403.4|110378.4|110396.8|110371.8|110405|110380|110396.8|110371.8|15
1732190790000|2024-11-21 12:06:30|110397.7|110372.7|110398.8|110373.8|110398.8|110373.8|110397.4|110372.4|13
1732190800000|2024-11-21 12:06:40|110398.3|110373.3|110395.6|110370.6|110398.8|110373.8|110394.6|110369.6|14
1732190810000|2024-11-21 12:06:50|110394.3|110369.3|110390|110365|110394.3|110369.3|110389|110364|14
1732190820000|2024-11-21 12:07:00|110389.1|110364.1|110386|110361|110390|110365|110381.1|110356.1|18
1732190830000|2024-11-21 12:07:10|110386.1|110361.1|110386|110361|110392.1|110367.1|110385.7|110360.7|11
1732190840000|2024-11-21 12:07:20|110386.6|110361.6|110385.7|110360.7|110392.1|110367.1|110385.7|110360.7|14
1732190850000|2024-11-21 12:07:30|110386.8|110361.8|110387.1|110362.1|110387.1|110362.1|110386.7|110361.7|4
1732190860000|2024-11-21 12:07:40|110387|110362|110383|110358|110387.1|110362.1|110379|110354|27
1732190870000|2024-11-21 12:07:50|110382.7|110357.7|110382|110357|110383.4|110358.4|110380.7|110355.7|10
1732190880000|2024-11-21 12:08:00|110381.6|110356.6|110384.5|110359.5|110384.5|110359.5|110381|110356|11
1732190890000|2024-11-21 12:08:10|110384.6|110359.6|110384.7|110359.7|110384.7|110359.7|110382.4|110357.4|17
1732190900000|2024-11-21 12:08:20|110385.8|110360.8|110368|110343|110385.8|110360.8|110361.6|110336.6|26
1732190910000|2024-11-21 12:08:30|110369.5|110344.5|110369.5|110344.5|110369.5|110344.5|110360.5|110335.5|11
1732190920000|2024-11-21 12:08:40|110365.6|110340.6|110355.6|110330.6|110366.6|110341.6|110352.3|110327.3|29
1732190930000|2024-11-21 12:08:50|110354.6|110329.6|110352.1|110327.1|110357|110332|110345.6|110320.6|22
1732190940000|2024-11-21 12:09:00|110353.2|110328.2|110363.8|110338.8|110364.6|110339.6|110353.2|110328.2|32
1732190950000|2024-11-21 12:09:10|110364.9|110339.9|110370.7|110345.7|110372.3|110347.3|110364.9|110339.9|12
1732190960000|2024-11-21 12:09:20|110370.9|110345.9|110366.5|110341.5|110383.4|110358.4|110366.5|110341.5|24
1732190970000|2024-11-21 12:09:30|110367.1|110342.1|110375.1|110350.1|110375.1|110350.1|110367.1|110342.1|16
1732190980000|2024-11-21 12:09:40|110373.9|110348.9|110356.2|110331.2|110373.9|110348.9|110355.8|110330.8|17
1732190990000|2024-11-21 12:09:50|110355.8|110330.8|110352.5|110327.5|110356.2|110331.2|110351|110326|25
1732191000000|2024-11-21 12:10:00|110352.4|110327.4|110366.9|110341.9|110369.3|110344.3|110350.2|110325.2|27
1732191010000|2024-11-21 12:10:10|110367.5|110342.5|110363.1|110338.1|110372.4|110347.4|110361.9|110336.9|25
1732191020000|2024-11-21 12:10:20|110362.5|110337.5|110359.9|110334.9|110364|110339|110359.7|110334.7|14
1732191030000|2024-11-21 12:10:30|110361|110336|110361|110336|110361.1|110336.1|110361|110336|3
1732191040000|2024-11-21 12:10:40|110360.9|110335.9|110373.3|110348.3|110374.2|110349.2|110360.9|110335.9|21
1732191050000|2024-11-21 12:10:50|110373.5|110348.5|110370.7|110345.7|110374.1|110349.1|110370.7|110345.7|13
1732191060000|2024-11-21 12:11:00|110369.5|110344.5|110355.2|110330.2|110369.5|110344.5|110345.9|110320.9|31
1732191070000|2024-11-21 12:11:10|110355.6|110330.6|110361.8|110336.8|110361.8|110336.8|110355.2|110330.2|10
1732191080000|2024-11-21 12:11:20|110362.3|110337.3|110364.6|110339.6|110367.2|110342.2|110361.8|110336.8|15
1732191090000|2024-11-21 12:11:30|110364.8|110339.8|110365.9|110340.9|110370.3|110345.3|110364.8|110339.8|15
1732191100000|2024-11-21 12:11:40|110367.2|110342.2|110374.5|110349.5|110375.1|110350.1|110365.9|110340.9|24
1732191110000|2024-11-21 12:11:50|110373.4|110348.4|110365.9|110340.9|110373.4|110348.4|110365.9|110340.9|15
1732191120000|2024-11-21 12:12:00|110364.4|110339.4|110360.2|110335.2|110364.4|110339.4|110358.3|110333.3|10
1732191130000|2024-11-21 12:12:10|110360.7|110335.7|110354.1|110329.1|110360.7|110335.7|110351.4|110326.4|12
1732191140000|2024-11-21 12:12:20|110354|110329|110354|110329|110364.5|110339.5|110353.2|110328.2|20
1732191150000|2024-11-21 12:12:30|110352|110327|110353.4|110328.4|110361.4|110336.4|110351.4|110326.4|22
1732191160000|2024-11-21 12:12:40|110352.4|110327.4|110350.1|110325.1|110354|110329|110348.8|110323.8|21
1732191170000|2024-11-21 12:12:50|110348.9|110323.9|110345.2|110320.2|110350.3|110325.3|110345.2|110320.2|16
1732191180000|2024-11-21 12:13:00|110345.6|110320.6|110349.4|110324.4|110350.2|110325.2|110343.7|110318.7|19
1732191190000|2024-11-21 12:13:10|110349.3|110324.3|110360.8|110335.8|110361.1|110336.1|110349.3|110324.3|23
1732191200000|2024-11-21 12:13:20|110364.2|110339.2|110364.6|110339.6|110365.5|110340.5|110358.2|110333.2|17
1732191210000|2024-11-21 12:13:30|110365.5|110340.5|110361|110336|110365.5|110340.5|110360.2|110335.2|15
1732191220000|2024-11-21 12:13:40|110360.8|110335.8|110354.2|110329.2|110363.8|110338.8|110353.7|110328.7|23
1732191230000|2024-11-21 12:13:50|110353.2|110328.2|110361.1|110336.1|110365.6|110340.6|110353|110328|15
1732191240000|2024-11-21 12:14:00|110361.9|110336.9|110366.3|110341.3|110366.7|110341.7|110361.9|110336.9|11
1732191250000|2024-11-21 12:14:10|110366.2|110341.2|110371.4|110346.4|110375.5|110350.5|110365.9|110340.9|13
1732191260000|2024-11-21 12:14:20|110371.5|110346.5|110363.4|110338.4|110374|110349|110360.6|110335.6|24
1732191270000|2024-11-21 12:14:30|110363.2|110338.2|110366.7|110341.7|110366.9|110341.9|110356.6|110331.6|12
1732191280000|2024-11-21 12:14:40|110365.9|110340.9|110365.3|110340.3|110368|110343|110365.3|110340.3|12
1732191290000|2024-11-21 12:14:50|110364.2|110339.2|110368.7|110343.7|110371.4|110346.4|110357.9|110332.9|26
1732191300000|2024-11-21 12:15:00|110367.1|110342.1|110354.4|110329.4|110367.1|110342.1|110350.3|110325.3|32
1732191310000|2024-11-21 12:15:10|110354.6|110329.6|110341.4|110316.4|110357.7|110332.7|110341.4|110316.4|30
1732191320000|2024-11-21 12:15:20|110340.4|110315.4|110350.8|110325.8|110353.3|110328.3|110340.4|110315.4|38
1732191330000|2024-11-21 12:15:30|110349.3|110324.3|110348.3|110323.3|110350|110325|110344.9|110319.9|25
1732191340000|2024-11-21 12:15:40|110349.8|110324.8|110359.2|110334.2|110359.2|110334.2|110349.8|110324.8|10
1732191350000|2024-11-21 12:15:50|110358.8|110333.8|110348.5|110323.5|110358.8|110333.8|110347.3|110322.3|26
1732191360000|2024-11-21 12:16:00|110349.1|110324.1|110349.8|110324.8|110349.8|110324.8|110345.6|110320.6|14
1732191370000|2024-11-21 12:16:10|110349.9|110324.9|110350.3|110325.3|110350.7|110325.7|110349.5|110324.5|8
1732191380000|2024-11-21 12:16:20|110350.7|110325.7|110348.2|110323.2|110350.7|110325.7|110345.2|110320.2|17
1732191390000|2024-11-21 12:16:30|110347.5|110322.5|110347.5|110322.5|110349.6|110324.6|110346.9|110321.9|11
1732191400000|2024-11-21 12:16:40|110347.4|110322.4|110353.2|110328.2|110353.8|110328.8|110346.7|110321.7|10
1732191410000|2024-11-21 12:16:50|110351|110326|110370.6|110345.6|110374.2|110349.2|110330.2|110305.2|53
1732191420000|2024-11-21 12:17:00|110369.5|110344.5|110380.2|110355.2|110381|110356|110369.5|110344.5|16
1732191430000|2024-11-21 12:17:10|110380.4|110355.4|110408.7|110383.7|110409.9|110384.9|110380.4|110355.4|23
1732191440000|2024-11-21 12:17:20|110409.9|110384.9|110417.1|110392.1|110420.3|110395.3|110409.9|110384.9|25
1732191450000|2024-11-21 12:17:30|110418.1|110393.1|110417.6|110392.6|110422|110397|110415.5|110390.5|21
1732191460000|2024-11-21 12:17:40|110418.4|110393.4|110408.7|110383.7|110420.1|110395.1|110408.7|110383.7|21
1732191470000|2024-11-21 12:17:50|110409.5|110384.5|110407.1|110382.1|110413.5|110388.5|110405.7|110380.7|23
1732191480000|2024-11-21 12:18:00|110406.8|110381.8|110414.8|110389.8|110422.1|110397.1|110403.7|110378.7|32
1732191490000|2024-11-21 12:18:10|110416|110391|110415.1|110390.1|110416|110391|110413.2|110388.2|25
1732191500000|2024-11-21 12:18:20|110414.5|110389.5|110413.8|110388.8|110416.5|110391.5|110411.6|110386.6|14
1732191510000|2024-11-21 12:18:30|110412.8|110387.8|110413.2|110388.2|110417.3|110392.3|110405.7|110380.7|17
1732191520000|2024-11-21 12:18:40|110414.3|110389.3|110411.4|110386.4|110414.3|110389.3|110407.1|110382.1|20
1732191530000|2024-11-21 12:18:50|110413.2|110388.2|110412.1|110387.1|110418.2|110393.2|110405.7|110380.7|29
1732191540000|2024-11-21 12:19:00|110412.6|110387.6|110420.9|110395.9|110423.3|110398.3|110412.6|110387.6|17
1732191550000|2024-11-21 12:19:10|110419.9|110394.9|110411.2|110386.2|110422.7|110397.7|110411|110386|27
1732191560000|2024-11-21 12:19:20|110412.3|110387.3|110423.3|110398.3|110423.3|110398.3|110407.2|110382.2|18
1732191570000|2024-11-21 12:19:30|110422.6|110397.6|110416.9|110391.9|110427.5|110402.5|110416.9|110391.9|17
1732191580000|2024-11-21 12:19:40|110416.5|110391.5|110418.6|110393.6|110420.4|110395.4|110416.5|110391.5|18
1732191590000|2024-11-21 12:19:50|110419.9|110394.9|110414|110389|110424.1|110399.1|110414|110389|16
1732191600000|2024-11-21 12:20:00|110413.7|110388.7|110418.3|110393.3|110418.3|110393.3|110411.8|110386.8|27
1732191610000|2024-11-21 12:20:10|110418.4|110393.4|110421|110396|110422.3|110397.3|110418.4|110393.4|20
1732191620000|2024-11-21 12:20:20|110420.5|110395.5|110423.6|110398.6|110427|110402|110420.5|110395.5|22
1732191630000|2024-11-21 12:20:30|110424.2|110399.2|110414.8|110389.8|110424.2|110399.2|110413.5|110388.5|30
1732191640000|2024-11-21 12:20:40|110414.1|110389.1|110417.7|110392.7|110421|110396|110414.1|110389.1|23
1732191650000|2024-11-21 12:20:50|110417.9|110392.9|110399.2|110374.2|110419|110394|110396.3|110371.3|35
1732191660000|2024-11-21 12:21:00|110399.1|110374.1|110398|110373|110401.1|110376.1|110395.6|110370.6|25
1732191670000|2024-11-21 12:21:10|110398.2|110373.2|110399.2|110374.2|110399.3|110374.3|110398.2|110373.2|11
1732191680000|2024-11-21 12:21:20|110398.4|110373.4|110392.5|110367.5|110400.4|110375.4|110388.1|110363.1|17
1732191690000|2024-11-21 12:21:30|110391.4|110366.4|110384.5|110359.5|110391.4|110366.4|110384.3|110359.3|20
1732191700000|2024-11-21 12:21:40|110384.3|110359.3|110385.6|110360.6|110388.1|110363.1|110384|110359|27
1732191710000|2024-11-21 12:21:50|110385.8|110360.8|110386.6|110361.6|110390.1|110365.1|110385.8|110360.8|11
1732191720000|2024-11-21 12:22:00|110387.1|110362.1|110393|110368|110395.9|110370.9|110386.6|110361.6|15
1732191730000|2024-11-21 12:22:10|110393.1|110368.1|110398.8|110373.8|110402.4|110377.4|110393.1|110368.1|23
1732191740000|2024-11-21 12:22:20|110399|110374|110405.3|110380.3|110405.3|110380.3|110399|110374|15
1732191750000|2024-11-21 12:22:30|110405.2|110380.2|110406.1|110381.1|110407.5|110382.5|110402|110377|11
1732191760000|2024-11-21 12:22:40|110407.5|110382.5|110414.4|110389.4|110414.9|110389.9|110405.8|110380.8|21
1732191770000|2024-11-21 12:22:50|110414.2|110389.2|110405|110380|110414.8|110389.8|110400.2|110375.2|30
1732191780000|2024-11-21 12:23:00|110404.7|110379.7|110403.9|110378.9|110409.8|110384.8|110403.6|110378.6|15
1732191790000|2024-11-21 12:23:10|110403.8|110378.8|110414.5|110389.5|110414.8|110389.8|110403.8|110378.8|17
1732191800000|2024-11-21 12:23:20|110418.3|110393.3|110419.9|110394.9|110420.5|110395.5|110418.3|110393.3|18
1732191810000|2024-11-21 12:23:30|110420|110395|110416.2|110391.2|110426.4|110401.4|110416.2|110391.2|23
1732191820000|2024-11-21 12:23:40|110415.9|110390.9|110420.4|110395.4|110420.6|110395.6|110415.4|110390.4|11
1732191830000|2024-11-21 12:23:50|110421.6|110396.6|110418.8|110393.8|110432.6|110407.6|110411.6|110386.6|30
1732191840000|2024-11-21 12:24:00|110417.6|110392.6|110414.8|110389.8|110419.4|110394.4|110412.5|110387.5|35
1732191850000|2024-11-21 12:24:10|110414.9|110389.9|110406.4|110381.4|110415.1|110390.1|110401.1|110376.1|26
1732191860000|2024-11-21 12:24:20|110405.4|110380.4|110403.4|110378.4|110405.4|110380.4|110401.7|110376.7|14
1732191870000|2024-11-21 12:24:30|110402.4|110377.4|110410.1|110385.1|110410.1|110385.1|110395.8|110370.8|19
1732191880000|2024-11-21 12:24:40|110408.8|110383.8|110399.8|110374.8|110408.8|110383.8|110398.9|110373.9|14
1732191890000|2024-11-21 12:24:50|110399.9|110374.9|110401.5|110376.5|110401.5|110376.5|110399.1|110374.1|9
1732191900000|2024-11-21 12:25:00|110402.1|110377.1|110401|110376|110403.3|110378.3|110399.8|110374.8|27
1732191910000|2024-11-21 12:25:10|110401.3|110376.3|110385.7|110360.7|110401.3|110376.3|110385|110360|30
1732191920000|2024-11-21 12:25:20|110386.4|110361.4|110387.7|110362.7|110388.1|110363.1|110384.2|110359.2|12
1732191930000|2024-11-21 12:25:30|110388.9|110363.9|110389.1|110364.1|110393.5|110368.5|110388.9|110363.9|9
1732191940000|2024-11-21 12:25:40|110389|110364|110390.1|110365.1|110390.1|110365.1|110389|110364|2
1732191950000|2024-11-21 12:25:50|110390.2|110365.2|110383.6|110358.6|110390.5|110365.5|110377.4|110352.4|25
1732191960000|2024-11-21 12:26:00|110378.8|110353.8|110379.7|110354.7|110386.5|110361.5|110378.8|110353.8|20
1732191970000|2024-11-21 12:26:10|110380|110355|110374|110349|110380|110355|110374|110349|19
1732191980000|2024-11-21 12:26:20|110373|110348|110383.2|110358.2|110383.4|110358.4|110372.5|110347.5|12
1732191990000|2024-11-21 12:26:30|110383.3|110358.3|110381.6|110356.6|110383.4|110358.4|110381.6|110356.6|6
1732192000000|2024-11-21 12:26:40|110378.7|110353.7|110349.7|110324.7|110378.7|110353.7|110346.3|110321.3|55
1732192010000|2024-11-21 12:26:50|110350.7|110325.7|110352.3|110327.3|110352.9|110327.9|110346.4|110321.4|38
1732192020000|2024-11-21 12:27:00|110351.1|110326.1|110345.3|110320.3|110353.1|110328.1|110342.1|110317.1|21
1732192030000|2024-11-21 12:27:10|110346.4|110321.4|110348.4|110323.4|110349.7|110324.7|110346.4|110321.4|20
1732192040000|2024-11-21 12:27:20|110347.9|110322.9|110341.9|110316.9|110347.9|110322.9|110341.2|110316.2|21
1732192050000|2024-11-21 12:27:30|110340.7|110315.7|110342.7|110317.7|110343.1|110318.1|110340.7|110315.7|15
1732192060000|2024-11-21 12:27:40|110342.2|110317.2|110347.1|110322.1|110349.3|110324.3|110342.2|110317.2|18
1732192070000|2024-11-21 12:27:50|110347.6|110322.6|110353.3|110328.3|110357.2|110332.2|110347.1|110322.1|18
1732192080000|2024-11-21 12:28:00|110352.2|110327.2|110356.6|110331.6|110356.6|110331.6|110349.8|110324.8|14
1732192090000|2024-11-21 12:28:10|110357.2|110332.2|110364.6|110339.6|110368.2|110343.2|110356.4|110331.4|27
1732192100000|2024-11-21 12:28:20|110367.1|110342.1|110369|110344|110371.8|110346.8|110362.7|110337.7|39
1732192110000|2024-11-21 12:28:30|110367.5|110342.5|110367.3|110342.3|110371|110346|110366.2|110341.2|17
1732192120000|2024-11-21 12:28:40|110368.2|110343.2|110367.5|110342.5|110378.8|110353.8|110367.5|110342.5|25
1732192130000|2024-11-21 12:28:50|110366.9|110341.9|110364.9|110339.9|110369.4|110344.4|110364.9|110339.9|9
1732192140000|2024-11-21 12:29:00|110368.7|110343.7|110371.2|110346.2|110373.3|110348.3|110367.6|110342.6|25
1732192150000|2024-11-21 12:29:10|110371.7|110346.7|110371.2|110346.2|110371.7|110346.7|110369.8|110344.8|16
1732192160000|2024-11-21 12:29:20|110370.9|110345.9|110372.3|110347.3|110373.6|110348.6|110370.9|110345.9|7
1732192170000|2024-11-21 12:29:30|110371.7|110346.7|110366.9|110341.9|110372.2|110347.2|110366.8|110341.8|17
1732192180000|2024-11-21 12:29:40|110366.4|110341.4|110363.9|110338.9|110367.2|110342.2|110362.2|110337.2|21
1732192190000|2024-11-21 12:29:50|110364.8|110339.8|110365.8|110340.8|110366.9|110341.9|110361.2|110336.2|19
1732192200000|2024-11-21 12:30:00|110364.9|110339.9|110354.9|110329.9|110364.9|110339.9|110351|110326|17
1732192210000|2024-11-21 12:30:10|110353.9|110328.9|110356.9|110331.9|110358.2|110333.2|110352.6|110327.6|22
1732192220000|2024-11-21 12:30:20|110357.4|110332.4|110357.1|110332.1|110359.8|110334.8|110355.1|110330.1|11
1732192230000|2024-11-21 12:30:30|110357.6|110332.6|110354.6|110329.6|110358.6|110333.6|110354.6|110329.6|11
1732192240000|2024-11-21 12:30:40|110354.4|110329.4|110330.4|110305.4|110354.4|110329.4|110329.7|110304.7|20
1732192250000|2024-11-21 12:30:50|110329.9|110304.9|110334.4|110309.4|110335.9|110310.9|110329.9|110304.9|20
1732192260000|2024-11-21 12:31:00|110331.6|110306.6|110327.8|110302.8|110337.5|110312.5|110326.4|110301.4|42
1732192270000|2024-11-21 12:31:10|110329.1|110304.1|110327.2|110302.2|110336.1|110311.1|110326.2|110301.2|19
1732192280000|2024-11-21 12:31:20|110326.5|110301.5|110323.4|110298.4|110327.6|110302.6|110321.4|110296.4|22
1732192290000|2024-11-21 12:31:30|110323.2|110298.2|110315.3|110290.3|110324.2|110299.2|110313.3|110288.3|25
1732192300000|2024-11-21 12:31:40|110314.5|110289.5|110339|110314|110339|110314|110314.5|110289.5|27
1732192310000|2024-11-21 12:31:50|110343|110318|110337.1|110312.1|110348.3|110323.3|110337.1|110312.1|32
1732192320000|2024-11-21 12:32:00|110336.9|110311.9|110329.6|110304.6|110336.9|110311.9|110329.6|110304.6|25
1732192330000|2024-11-21 12:32:10|110329.5|110304.5|110328.5|110303.5|110329.5|110304.5|110328.5|110303.5|2
1732192340000|2024-11-21 12:32:20|110328.9|110303.9|110332.3|110307.3|110339.8|110314.8|110328.5|110303.5|23
1732192350000|2024-11-21 12:32:30|110332.9|110307.9|110324|110299|110332.9|110307.9|110323.5|110298.5|20
1732192360000|2024-11-21 12:32:40|110322.9|110297.9|110327.6|110302.6|110331.4|110306.4|110322.6|110297.6|24
1732192370000|2024-11-21 12:32:50|110327.7|110302.7|110326.6|110301.6|110328.8|110303.8|110326.6|110301.6|9
1732192380000|2024-11-21 12:33:00|110326.7|110301.7|110326.4|110301.4|110332.9|110307.9|110326.4|110301.4|18
1732192390000|2024-11-21 12:33:10|110325.8|110300.8|110326.6|110301.6|110336.7|110311.7|110325.7|110300.7|19
1732192400000|2024-11-21 12:33:20|110326.5|110301.5|110327.6|110302.6|110328.8|110303.8|110326.5|110301.5|8
1732192410000|2024-11-21 12:33:30|110328.7|110303.7|110324.3|110299.3|110329.8|110304.8|110323.4|110298.4|20
1732192420000|2024-11-21 12:33:40|110323.7|110298.7|110323.9|110298.9|110323.9|110298.9|110323.7|110298.7|3
1732192430000|2024-11-21 12:33:50|110324|110299|110338|110313|110338|110313|110324|110299|21
1732192440000|2024-11-21 12:34:00|110338.6|110313.6|110338.2|110313.2|110350.8|110325.8|110338.2|110313.2|21
1732192450000|2024-11-21 12:34:10|110338.5|110313.5|110342.8|110317.8|110343.1|110318.1|110338|110313|16
1732192460000|2024-11-21 12:34:20|110341.1|110316.1|110342.4|110317.4|110342.4|110317.4|110340.7|110315.7|18
1732192470000|2024-11-21 12:34:30|110341.6|110316.6|110323.7|110298.7|110342.3|110317.3|110322.8|110297.8|31
1732192480000|2024-11-21 12:34:40|110323.8|110298.8|110331.5|110306.5|110332.5|110307.5|110323.4|110298.4|19
1732192490000|2024-11-21 12:34:50|110332.5|110307.5|110341.6|110316.6|110344.1|110319.1|110332.5|110307.5|28
1732192500000|2024-11-21 12:35:00|110342.2|110317.2|110353.4|110328.4|110353.8|110328.8|110342.2|110317.2|21
1732192510000|2024-11-21 12:35:10|110353.5|110328.5|110353.7|110328.7|110355.7|110330.7|110353.5|110328.5|14
1732192520000|2024-11-21 12:35:20|110353.8|110328.8|110347.4|110322.4|110353.8|110328.8|110347.2|110322.2|12
1732192530000|2024-11-21 12:35:30|110347|110322|110343.9|110318.9|110348.6|110323.6|110343.4|110318.4|11
1732192540000|2024-11-21 12:35:40|110343.7|110318.7|110350.4|110325.4|110350.4|110325.4|110343.7|110318.7|20
1732192550000|2024-11-21 12:35:50|110349.7|110324.7|110349.2|110324.2|110352.3|110327.3|110349.2|110324.2|14
1732192560000|2024-11-21 12:36:00|110348.9|110323.9|110347.6|110322.6|110349.4|110324.4|110347.6|110322.6|8
1732192570000|2024-11-21 12:36:10|110349.1|110324.1|110337|110312|110349.1|110324.1|110337|110312|16
1732192580000|2024-11-21 12:36:20|110338.4|110313.4|110336.4|110311.4|110338.4|110313.4|110334|110309|13
1732192590000|2024-11-21 12:36:30|110336.5|110311.5|110336.5|110311.5|110337.7|110312.7|110336.5|110311.5|5
1732192600000|2024-11-21 12:36:40|110335.8|110310.8|110318.8|110293.8|110335.8|110310.8|110317|110292|31
1732192610000|2024-11-21 12:36:50|110320.1|110295.1|110319.8|110294.8|110324.6|110299.6|110317.6|110292.6|17
1732192620000|2024-11-21 12:37:00|110320.8|110295.8|110314|110289|110320.8|110295.8|110314|110289|17
1732192630000|2024-11-21 12:37:10|110314.6|110289.6|110311.7|110286.7|110315.4|110290.4|110301.9|110276.9|35
1732192640000|2024-11-21 12:37:20|110312.3|110287.3|110313.7|110288.7|110314.4|110289.4|110311.2|110286.2|12
1732192650000|2024-11-21 12:37:30|110313.6|110288.6|110310.6|110285.6|110313.9|110288.9|110308.6|110283.6|17
1732192660000|2024-11-21 12:37:40|110310.7|110285.7|110314.2|110289.2|110315.2|110290.2|110308.9|110283.9|8
1732192670000|2024-11-21 12:37:50|110314.6|110289.6|110307.4|110282.4|110314.6|110289.6|110306|110281|11
1732192680000|2024-11-21 12:38:00|110307.2|110282.2|110311.1|110286.1|110312.8|110287.8|110307.2|110282.2|8
1732192690000|2024-11-21 12:38:10|110311|110286|110306.9|110281.9|110311.1|110286.1|110306.9|110281.9|9
1732192700000|2024-11-21 12:38:20|110308|110283|110299.9|110274.9|110308.3|110283.3|110299|110274|17
1732192710000|2024-11-21 12:38:30|110300.5|110275.5|110311|110286|110312.9|110287.9|110300.5|110275.5|14
1732192720000|2024-11-21 12:38:40|110309.7|110284.7|110310.3|110285.3|110310.3|110285.3|110308.6|110283.6|10
1732192730000|2024-11-21 12:38:50|110309.3|110284.3|110310.7|110285.7|110313.3|110288.3|110308.4|110283.4|12
1732192740000|2024-11-21 12:39:00|110310.2|110285.2|110309.4|110284.4|110312.1|110287.1|110308.3|110283.3|15
1732192750000|2024-11-21 12:39:10|110310|110285|110319.1|110294.1|110319.1|110294.1|110309.2|110284.2|17
1732192760000|2024-11-21 12:39:20|110318.9|110293.9|110317.2|110292.2|110318.9|110293.9|110317.2|110292.2|6
1732192770000|2024-11-21 12:39:30|110315.6|110290.6|110313.7|110288.7|110315.6|110290.6|110313.6|110288.6|14
1732192780000|2024-11-21 12:39:40|110314.3|110289.3|110314.4|110289.4|110314.4|110289.4|110313.7|110288.7|3
1732192790000|2024-11-21 12:39:50|110314.5|110289.5|110307.7|110282.7|110314.5|110289.5|110306.1|110281.1|12
1732192800000|2024-11-21 12:40:00|110307.1|110282.1|110302.6|110277.6|110307.7|110282.7|110300.9|110275.9|21
1732192810000|2024-11-21 12:40:10|110301.8|110276.8|110295.7|110270.7|110301.8|110276.8|110291.4|110266.4|8
1732192820000|2024-11-21 12:40:20|110295.3|110270.3|110293.6|110268.6|110296.6|110271.6|110293.6|110268.6|8
1732192830000|2024-11-21 12:40:30|110294.5|110269.5|110298.5|110273.5|110298.5|110273.5|110287.9|110262.9|16
1732192840000|2024-11-21 12:40:40|110298.8|110273.8|110284|110259|110298.8|110273.8|110284|110259|20
1732192850000|2024-11-21 12:40:50|110285.4|110260.4|110284.8|110259.8|110293.3|110268.3|110282.4|110257.4|23
1732192860000|2024-11-21 12:41:00|110284.2|110259.2|110292.6|110267.6|110293|110268|110284.2|110259.2|9
1732192870000|2024-11-21 12:41:10|110292.2|110267.2|110295.6|110270.6|110295.6|110270.6|110288.7|110263.7|16
1732192880000|2024-11-21 12:41:20|110295|110270|110296.8|110271.8|110299.2|110274.2|110295|110270|12
1732192890000|2024-11-21 12:41:30|110296.9|110271.9|110297.5|110272.5|110297.9|110272.9|110296.2|110271.2|6
1732192900000|2024-11-21 12:41:40|110296.5|110271.5|110292.1|110267.1|110296.5|110271.5|110291.7|110266.7|7
1732192910000|2024-11-21 12:41:50|110291.1|110266.1|110288.1|110263.1|110291.1|110266.1|110285.5|110260.5|11
1732192920000|2024-11-21 12:42:00|110288.2|110263.2|110286.6|110261.6|110288.2|110263.2|110286.1|110261.1|7
1732192930000|2024-11-21 12:42:10|110285|110260|110277.4|110252.4|110286.6|110261.6|110277.4|110252.4|12
1732192940000|2024-11-21 12:42:20|110276.9|110251.9|110275.2|110250.2|110276.9|110251.9|110275.2|110250.2|4
1732192950000|2024-11-21 12:42:30|110276.3|110251.3|110276.4|110251.4|110279.3|110254.3|110276.3|110251.3|8
1732192960000|2024-11-21 12:42:40|110276.3|110251.3|110275|110250|110276.3|110251.3|110273.4|110248.4|7
1732192970000|2024-11-21 12:42:50|110275.1|110250.1|110259|110234|110275.3|110250.3|110256.7|110231.7|16
1732192980000|2024-11-21 12:43:00|110259.4|110234.4|110259|110234|110259.4|110234.4|110258.2|110233.2|10
1732192990000|2024-11-21 12:43:10|110258.8|110233.8|110252.1|110227.1|110258.8|110233.8|110252.1|110227.1|13
1732193000000|2024-11-21 12:43:20|110252.2|110227.2|110254.1|110229.1|110256.6|110231.6|110252.2|110227.2|13
1732193010000|2024-11-21 12:43:30|110254.2|110229.2|110269.8|110244.8|110271.3|110246.3|110254.2|110229.2|21
1732193020000|2024-11-21 12:43:40|110267.5|110242.5|110271|110246|110273.2|110248.2|110267.5|110242.5|12
1732193030000|2024-11-21 12:43:50|110268.2|110243.2|110258.4|110233.4|110268.2|110243.2|110258.4|110233.4|14
1732193040000|2024-11-21 12:44:00|110259|110234|110258.6|110233.6|110259.1|110234.1|110258.4|110233.4|8
1732193050000|2024-11-21 12:44:10|110258.4|110233.4|110256.3|110231.3|110258.6|110233.6|110256.3|110231.3|10
1732193060000|2024-11-21 12:44:20|110257.3|110232.3|110257.3|110232.3|110257.3|110232.3|110255.7|110230.7|9
1732193070000|2024-11-21 12:44:30|110257.2|110232.2|110255.7|110230.7|110257.4|110232.4|110252.3|110227.3|11
1732193080000|2024-11-21 12:44:40|110254.9|110229.9|110252.5|110227.5|110254.9|110229.9|110252.5|110227.5|9
1732193090000|2024-11-21 12:44:50|110251.7|110226.7|110247.7|110222.7|110251.7|110226.7|110246.8|110221.8|9
1732193100000|2024-11-21 12:45:00|110247.8|110222.8|110244.2|110219.2|110248.7|110223.7|110244.2|110219.2|12
1732193110000|2024-11-21 12:45:10|110243.7|110218.7|110246.2|110221.2|110246.2|110221.2|110241.6|110216.6|11
1732193120000|2024-11-21 12:45:20|110245.4|110220.4|110246.3|110221.3|110246.3|110221.3|110244.9|110219.9|9
1732193130000|2024-11-21 12:45:30|110246.1|110221.1|110252.2|110227.2|110252.2|110227.2|110246.1|110221.1|14
1732193140000|2024-11-21 12:45:40|110252.3|110227.3|110254|110229|110269.8|110244.8|110251.6|110226.6|22
1732193150000|2024-11-21 12:45:50|110255|110230|110258.9|110233.9|110259.5|110234.5|110253.6|110228.6|19
1732193160000|2024-11-21 12:46:00|110259.9|110234.9|110266.4|110241.4|110267.2|110242.2|110259.9|110234.9|21
1732193170000|2024-11-21 12:46:10|110266.9|110241.9|110263|110238|110266.9|110241.9|110262.8|110237.8|18
1732193180000|2024-11-21 12:46:20|110264|110239|110267.3|110242.3|110269.3|110244.3|110263|110238|23
1732193190000|2024-11-21 12:46:30|110267.8|110242.8|110260|110235|110270.8|110245.8|110254.4|110229.4|31
1732193200000|2024-11-21 12:46:40|110260.8|110235.8|110249.8|110224.8|110262.6|110237.6|110249.7|110224.7|25
1732193210000|2024-11-21 12:46:50|110250.1|110225.1|110253.1|110228.1|110253.1|110228.1|110249.5|110224.5|9
1732193220000|2024-11-21 12:47:00|110254.1|110229.1|110252.7|110227.7|110254.1|110229.1|110252.7|110227.7|7
1732193230000|2024-11-21 12:47:10|110252.3|110227.3|110242.2|110217.2|110252.3|110227.3|110240.3|110215.3|22
1732193240000|2024-11-21 12:47:20|110241.7|110216.7|110232.3|110207.3|110243.1|110218.1|110231.9|110206.9|26
1732193250000|2024-11-21 12:47:30|110233.1|110208.1|110226.2|110201.2|110233.1|110208.1|110224.2|110199.2|19
1732193260000|2024-11-21 12:47:40|110225.9|110200.9|110221.6|110196.6|110226.3|110201.3|110221.2|110196.2|13
1732193270000|2024-11-21 12:47:50|110222|110197|110225.9|110200.9|110228.3|110203.3|110222|110197|39
1732193280000|2024-11-21 12:48:00|110224.3|110199.3|110223.8|110198.8|110225.6|110200.6|110222.5|110197.5|24
1732193290000|2024-11-21 12:48:10|110222.1|110197.1|110225.6|110200.6|110227.7|110202.7|110222.1|110197.1|15
1732193300000|2024-11-21 12:48:20|110225.9|110200.9|110220.6|110195.6|110225.9|110200.9|110219.1|110194.1|15
1732193310000|2024-11-21 12:48:30|110220.7|110195.7|110221.1|110196.1|110221.4|110196.4|110220.4|110195.4|10
1732193320000|2024-11-21 12:48:40|110220.6|110195.6|110222.8|110197.8|110222.8|110197.8|110220.6|110195.6|12
1732193330000|2024-11-21 12:48:50|110221.9|110196.9|110221|110196|110221.9|110196.9|110221|110196|10
1732193340000|2024-11-21 12:49:00|110221.2|110196.2|110231.4|110206.4|110234.5|110209.5|110221.2|110196.2|18
1732193350000|2024-11-21 12:49:10|110229.7|110204.7|110221.2|110196.2|110229.7|110204.7|110219.7|110194.7|15
1732193360000|2024-11-21 12:49:20|110221.7|110196.7|110215.8|110190.8|110223.1|110198.1|110212.7|110187.7|24
1732193370000|2024-11-21 12:49:30|110214.9|110189.9|110215.8|110190.8|110216.4|110191.4|110214.8|110189.8|12
1732193380000|2024-11-21 12:49:40|110216.3|110191.3|110216.2|110191.2|110217.5|110192.5|110214.2|110189.2|15
1732193390000|2024-11-21 12:49:50|110221.6|110196.6|110220.5|110195.5|110221.7|110196.7|110220.3|110195.3|9
1732193400000|2024-11-21 12:50:00|110220|110195|110213.7|110188.7|110221.8|110196.8|110212.4|110187.4|31
1732193410000|2024-11-21 12:50:10|110213.2|110188.2|110213.2|110188.2|110213.2|110188.2|110211.1|110186.1|9
1732193420000|2024-11-21 12:50:20|110213|110188|110215.2|110190.2|110221.4|110196.4|110206.1|110181.1|17
1732193430000|2024-11-21 12:50:30|110214.7|110189.7|110226.3|110201.3|110226.3|110201.3|110210.1|110185.1|28
1732193440000|2024-11-21 12:50:40|110226.8|110201.8|110242.9|110217.9|110246.4|110221.4|110225.5|110200.5|39
1732193450000|2024-11-21 12:50:50|110242.8|110217.8|110238.9|110213.9|110243.5|110218.5|110238.9|110213.9|21
1732193460000|2024-11-21 12:51:00|110239.2|110214.2|110240.1|110215.1|110247|110222|110239.2|110214.2|17
1732193470000|2024-11-21 12:51:10|110239|110214|110227.7|110202.7|110239|110214|110227.7|110202.7|24
1732193480000|2024-11-21 12:51:20|110225.3|110200.3|110224.7|110199.7|110227.6|110202.6|110222.8|110197.8|25
1732193490000|2024-11-21 12:51:30|110225.2|110200.2|110219.1|110194.1|110228|110203|110216.1|110191.1|31
1732193500000|2024-11-21 12:51:40|110219.5|110194.5|110217.5|110192.5|110220.7|110195.7|110214.6|110189.6|23
1732193510000|2024-11-21 12:51:50|110217.3|110192.3|110216.9|110191.9|110217.9|110192.9|110216.4|110191.4|22
1732193520000|2024-11-21 12:52:00|110217|110192|110223|110198|110223.6|110198.6|110216.9|110191.9|23
1732193530000|2024-11-21 12:52:10|110224|110199|110222.4|110197.4|110224|110199|110212.7|110187.7|33
1732193540000|2024-11-21 12:52:20|110222.9|110197.9|110225.1|110200.1|110225.2|110200.2|110221|110196|25
1732193550000|2024-11-21 12:52:30|110224.9|110199.9|110229.6|110204.6|110230|110205|110220.5|110195.5|27
1732193560000|2024-11-21 12:52:40|110228.6|110203.6|110239.8|110214.8|110242.1|110217.1|110228.6|110203.6|32
1732193570000|2024-11-21 12:52:50|110239.4|110214.4|110245.3|110220.3|110247.8|110222.8|110237.8|110212.8|33
1732193580000|2024-11-21 12:53:00|110246.6|110221.6|110265.7|110240.7|110265.9|110240.9|110246.6|110221.6|34
1732193590000|2024-11-21 12:53:10|110264.7|110239.7|110266.5|110241.5|110268|110243|110261.4|110236.4|20
1732193600000|2024-11-21 12:53:20|110266.9|110241.9|110257.8|110232.8|110269.5|110244.5|110251.1|110226.1|32
1732193610000|2024-11-21 12:53:30|110257.3|110232.3|110260.6|110235.6|110263.5|110238.5|110257.3|110232.3|21
1732193620000|2024-11-21 12:53:40|110262.2|110237.2|110261.6|110236.6|110267.2|110242.2|110259.1|110234.1|17
1732193630000|2024-11-21 12:53:50|110261.1|110236.1|110265|110240|110265.8|110240.8|110261|110236|19
1732193640000|2024-11-21 12:54:00|110264|110239|110262.7|110237.7|110264|110239|110260.4|110235.4|14
1732193650000|2024-11-21 12:54:10|110263.8|110238.8|110265.7|110240.7|110269.1|110244.1|110263.8|110238.8|18
1732193660000|2024-11-21 12:54:20|110264.6|110239.6|110245.6|110220.6|110264.6|110239.6|110245|110220|21
1732193670000|2024-11-21 12:54:30|110246.6|110221.6|110242.3|110217.3|110249.7|110224.7|110242.3|110217.3|23
1732193680000|2024-11-21 12:54:40|110244.7|110219.7|110236.4|110211.4|110244.7|110219.7|110236.4|110211.4|20
1732193690000|2024-11-21 12:54:50|110236.6|110211.6|110249.1|110224.1|110255|110230|110233.1|110208.1|32
1732193700000|2024-11-21 12:55:00|110249.8|110224.8|110269.8|110244.8|110269.9|110244.9|110248.6|110223.6|46
1732193710000|2024-11-21 12:55:10|110269.6|110244.6|110265.5|110240.5|110273.3|110248.3|110262.3|110237.3|19
1732193720000|2024-11-21 12:55:20|110264.7|110239.7|110271.8|110246.8|110278.5|110253.5|110264.7|110239.7|51
1732193730000|2024-11-21 12:55:30|110271.2|110246.2|110299.3|110274.3|110299.3|110274.3|110271.2|110246.2|34
1732193740000|2024-11-21 12:55:40|110298.8|110273.8|110299.8|110274.8|110306.3|110281.3|110295.6|110270.6|31
1732193750000|2024-11-21 12:55:50|110298.2|110273.2|110301.7|110276.7|110302.6|110277.6|110298.2|110273.2|10
1732193760000|2024-11-21 12:56:00|110303.1|110278.1|110310|110285|110313.1|110288.1|110301.3|110276.3|25
1732193770000|2024-11-21 12:56:10|110310.4|110285.4|110312.3|110287.3|110313.2|110288.2|110309.9|110284.9|11
1732193780000|2024-11-21 12:56:20|110312.7|110287.7|110321.7|110296.7|110321.7|110296.7|110312.3|110287.3|7
1732193790000|2024-11-21 12:56:30|110321.8|110296.8|110316|110291|110326.1|110301.1|110316|110291|18
1732193800000|2024-11-21 12:56:40|110316.8|110291.8|110318.8|110293.8|110322.3|110297.3|110316.8|110291.8|23
1732193810000|2024-11-21 12:56:50|110319.6|110294.6|110317.4|110292.4|110321.2|110296.2|110315.9|110290.9|16
1732193820000|2024-11-21 12:57:00|110321.5|110296.5|110322.5|110297.5|110322.5|110297.5|110314.8|110289.8|14
1732193830000|2024-11-21 12:57:10|110322.3|110297.3|110319.6|110294.6|110322.3|110297.3|110319.1|110294.1|8
1732193840000|2024-11-21 12:57:20|110320.3|110295.3|110331.6|110306.6|110334.2|110309.2|110320.3|110295.3|20
1732193850000|2024-11-21 12:57:30|110332.7|110307.7|110340.8|110315.8|110342.4|110317.4|110331.6|110306.6|12
1732193860000|2024-11-21 12:57:40|110341.7|110316.7|110333.1|110308.1|110341.7|110316.7|110329.3|110304.3|15
1732193870000|2024-11-21 12:57:50|110333.2|110308.2|110330.3|110305.3|110333.4|110308.4|110330.3|110305.3|10
1732193880000|2024-11-21 12:58:00|110331.6|110306.6|110338.5|110313.5|110344|110319|110325.1|110300.1|26
1732193890000|2024-11-21 12:58:10|110339.5|110314.5|110341.2|110316.2|110357.4|110332.4|110338.5|110313.5|36
1732193900000|2024-11-21 12:58:20|110340|110315|110329.5|110304.5|110341.8|110316.8|110329.5|110304.5|22
1732193910000|2024-11-21 12:58:30|110331.8|110306.8|110338.4|110313.4|110338.6|110313.6|110331.7|110306.7|13
1732193920000|2024-11-21 12:58:40|110338.3|110313.3|110336.5|110311.5|110341.3|110316.3|110336.5|110311.5|18
1732193930000|2024-11-21 12:58:50|110335.8|110310.8|110336.8|110311.8|110336.8|110311.8|110334.7|110309.7|7
1732193940000|2024-11-21 12:59:00|110338.3|110313.3|110337.1|110312.1|110338.5|110313.5|110336.3|110311.3|15
1732193950000|2024-11-21 12:59:10|110336.9|110311.9|110355.8|110330.8|110356.4|110331.4|110336.9|110311.9|38
1732193960000|2024-11-21 12:59:20|110356|110331|110360.3|110335.3|110363.7|110338.7|110352.6|110327.6|27
1732193970000|2024-11-21 12:59:30|110360.4|110335.4|110361|110336|110362|110337|110359.6|110334.6|26
1732193980000|2024-11-21 12:59:40|110361.5|110336.5|110365.1|110340.1|110365.8|110340.8|110359.5|110334.5|25
1732193990000|2024-11-21 12:59:50|110365.9|110340.9|110351.8|110326.8|110365.9|110340.9|110351.8|110326.8|32
1732194000000|2024-11-21 13:00:00|110352|110327|110368.1|110343.1|110368.4|110343.4|110351.6|110326.6|36
1732194010000|2024-11-21 13:00:10|110369.3|110344.3|110368.4|110343.4|110372.6|110347.6|110365.8|110340.8|33
1732194020000|2024-11-21 13:00:20|110368.5|110343.5|110392|110342|110395.5|110356.9|110368.3|110333.1|37
1732194030000|2024-11-21 13:00:30|110392.1|110342.1|110381.5|110356.5|110396.4|110361.1|110381.2|110342|22
1732194040000|2024-11-21 13:00:40|110382.1|110357.1|110392.4|110367.4|110393|110368|110380.3|110355.3|32
1732194050000|2024-11-21 13:00:50|110392.3|110367.3|110392.6|110367.6|110395.5|110370.5|110391.3|110366.3|16
1732194060000|2024-11-21 13:01:00|110393.4|110368.4|110399|110374|110400|110375|110393.4|110368.4|30
1732194070000|2024-11-21 13:01:10|110400|110375|110388.1|110363.1|110400.8|110375.8|110387|110362|25
1732194080000|2024-11-21 13:01:20|110388|110363|110392.5|110342.5|110392.5|110363|110372.2|110338.1|18
1732194090000|2024-11-21 13:01:30|110392.2|110342.2|110388.6|110338.6|110392.2|110342.2|110387.5|110337.5|15
1732194100000|2024-11-21 13:01:40|110389.6|110339.6|110392.6|110342.6|110392.6|110342.6|110389.6|110339.6|9
1732194110000|2024-11-21 13:01:50|110392.3|110342.3|110370.3|110345.3|110392.3|110351.6|110370.3|110338.3|20
1732194120000|2024-11-21 13:02:00|110370.9|110345.9|110376.9|110351.9|110383.6|110358.6|110370.9|110345.9|23
1732194130000|2024-11-21 13:02:10|110376.7|110351.7|110399.4|110349.4|110399.4|110365|110369.8|110344.8|29
1732194140000|2024-11-21 13:02:20|110400.1|110350.1|110402|110352|110407.9|110357.9|110399.7|110349.7|32
1732194150000|2024-11-21 13:02:30|110403.1|110378.1|110437.9|110387.9|110437.9|110403.7|110403.1|110378.1|41
1732194160000|2024-11-21 13:02:40|110437.2|110387.2|110435.2|110385.2|110437.2|110402.6|110427.6|110381.7|27
1732194170000|2024-11-21 13:02:50|110435.7|110385.7|110426.4|110401.4|110441|110404.5|110421.1|110382.2|28
1732194180000|2024-11-21 13:03:00|110426.2|110401.2|110435.2|110385.2|110437.4|110402.2|110419.4|110383.9|33
1732194190000|2024-11-21 13:03:10|110435|110385|110456|110406|110457.5|110412.3|110426.4|110385|40
1732194200000|2024-11-21 13:03:20|110456.2|110406.2|110441.3|110391.3|110456.2|110406.2|110440.9|110390.9|32
1732194210000|2024-11-21 13:03:30|110441.5|110391.5|110419.9|110369.9|110441.5|110401.8|110419.7|110369.7|26
1732194220000|2024-11-21 13:03:40|110421.7|110371.7|110415.4|110365.4|110421.7|110381.7|110401|110356.1|32
1732194230000|2024-11-21 13:03:50|110416.5|110366.5|110414|110364|110418.4|110368.4|110412.7|110362.7|21
1732194240000|2024-11-21 13:04:00|110415|110365|110420|110370|110420.6|110370.6|110410.3|110360.3|28
1732194250000|2024-11-21 13:04:10|110420.3|110370.3|110410|110360|110422.7|110372.7|110408.7|110358.7|27
1732194260000|2024-11-21 13:04:20|110409|110359|110410.2|110360.2|110410.5|110360.5|110408.2|110358.2|16
1732194270000|2024-11-21 13:04:30|110410.3|110360.3|110415|110365|110415|110365|110410|110360|17
1732194280000|2024-11-21 13:04:40|110415.3|110365.3|110430.8|110380.8|110432.6|110382.6|110411.8|110361.8|47
1732194290000|2024-11-21 13:04:50|110430.1|110380.1|110430.5|110380.5|110431.1|110381.1|110428.7|110378.7|11
1732194300000|2024-11-21 13:05:00|110428.7|110378.7|110427.1|110377.1|110430.2|110380.2|110427.1|110377.1|9
1732194310000|2024-11-21 13:05:10|110427.8|110377.8|110420.8|110370.8|110428.6|110378.6|110407.8|110357.8|33
1732194320000|2024-11-21 13:05:20|110421|110371|110414|110364|110422.6|110372.6|110411.1|110361.1|18
1732194330000|2024-11-21 13:05:30|110413.4|110363.4|110409.6|110359.6|110417.1|110367.1|110405.9|110355.9|22
1732194340000|2024-11-21 13:05:40|110410.7|110360.7|110413.5|110363.5|110417.5|110367.5|110408.7|110358.7|25
1732194350000|2024-11-21 13:05:50|110412.6|110362.6|110410.9|110360.9|110412.6|110362.6|110410.2|110360.2|11
1732194360000|2024-11-21 13:06:00|110410.5|110360.5|110404.4|110354.4|110410.5|110360.5|110401.6|110351.6|26
1732194370000|2024-11-21 13:06:10|110410.8|110360.8|110428|110378|110431.2|110381.2|110410.8|110360.8|29
1732194380000|2024-11-21 13:06:20|110427.7|110377.7|110427.7|110377.7|110430.9|110380.9|110427.2|110377.2|10
1732194390000|2024-11-21 13:06:30|110426.7|110376.7|110413|110363|110426.7|110376.7|110412.2|110362.2|37
1732194400000|2024-11-21 13:06:40|110411.5|110361.5|110417.7|110367.7|110418.4|110368.4|110408.5|110358.5|35
1732194410000|2024-11-21 13:06:50|110418.2|110368.2|110415.3|110365.3|110418.3|110368.3|110410.5|110360.5|33
1732194420000|2024-11-21 13:07:00|110414.9|110364.9|110418.6|110368.6|110421.9|110371.9|110414.9|110364.9|36
1732194430000|2024-11-21 13:07:10|110417.1|110367.1|110420.3|110370.3|110422.6|110372.6|110416.1|110366.1|20
1732194440000|2024-11-21 13:07:20|110420|110370|110409.7|110359.7|110420.3|110370.3|110403.4|110353.4|33
1732194450000|2024-11-21 13:07:30|110411.5|110361.5|110411.1|110361.1|110411.8|110361.8|110410.9|110360.9|4
1732194460000|2024-11-21 13:07:40|110411.7|110361.7|110441.1|110391.1|110443.2|110393.2|110402.8|110360.9|34
1732194470000|2024-11-21 13:07:50|110440.9|110390.9|110439.7|110389.7|110444|110394|110434.5|110384.5|30
1732194480000|2024-11-21 13:08:00|110440.1|110390.1|110429.7|110379.7|110441.9|110391.9|110424|110374|28
1732194490000|2024-11-21 13:08:10|110429.8|110379.8|110409.5|110384.5|110430.1|110387.7|110407.3|110377.2|26
1732194500000|2024-11-21 13:08:20|110409.6|110384.6|110411.1|110386.1|110413.1|110388.1|110409.6|110384.6|26
1732194510000|2024-11-21 13:08:30|110409.6|110384.6|110399.6|110349.6|110414.4|110389.4|110388.7|110346.4|27
1732194520000|2024-11-21 13:08:40|110398.7|110348.7|110411.4|110386.4|110413.1|110388.1|110395.5|110345.5|22
1732194530000|2024-11-21 13:08:50|110412.1|110387.1|110412.3|110387.3|110417.5|110392.5|110412.1|110387.1|19
1732194540000|2024-11-21 13:09:00|110410.4|110385.4|110409|110384|110410.4|110385.4|110406.5|110381.5|11
1732194550000|2024-11-21 13:09:10|110408.7|110383.7|110408.6|110383.6|110414.4|110389.4|110406.9|110381.9|24
1732194560000|2024-11-21 13:09:20|110407.6|110382.6|110414.2|110389.2|110417.2|110392.2|110406.8|110381.8|13
1732194570000|2024-11-21 13:09:30|110413.2|110388.2|110401.6|110376.6|110414|110389|110398.1|110373.1|26
1732194580000|2024-11-21 13:09:40|110402.5|110377.5|110403.6|110378.6|110404|110379|110400.1|110375.1|30
1732194590000|2024-11-21 13:09:50|110404.6|110379.6|110402.5|110377.5|110406.8|110381.8|110401.3|110376.3|16
1732194600000|2024-11-21 13:10:00|110403.2|110378.2|110410.6|110385.6|110410.8|110385.8|110398.6|110373.6|23
1732194610000|2024-11-21 13:10:10|110411.2|110386.2|110419.8|110394.8|110421.7|110396.7|110411.2|110386.2|29
1732194620000|2024-11-21 13:10:20|110420.6|110395.6|110416.9|110391.9|110423.7|110398.7|110416.9|110391.9|16
1732194630000|2024-11-21 13:10:30|110414.9|110389.9|110428.2|110403.2|110431.1|110406.1|110414.9|110389.9|32
1732194640000|2024-11-21 13:10:40|110428.8|110403.8|110420.1|110395.1|110430.3|110405.3|110417.9|110392.9|25
1732194650000|2024-11-21 13:10:50|110419.7|110394.7|110414|110389|110420.7|110395.7|110413.3|110388.3|24
1732194660000|2024-11-21 13:11:00|110408|110383|110404.7|110379.7|110411|110386|110391.7|110366.7|40
1732194670000|2024-11-21 13:11:10|110405.1|110380.1|110399.7|110349.7|110405.3|110380.1|110390.1|110348.7|34
1732194680000|2024-11-21 13:11:20|110400.2|110350.2|110389.7|110364.7|110408.3|110372.4|110389.1|110350.2|32
1732194690000|2024-11-21 13:11:30|110390.3|110365.3|110390.2|110365.2|110404.3|110379.3|110389.7|110364.7|29
1732194700000|2024-11-21 13:11:40|110391.5|110366.5|110391|110366|110395.1|110370.1|110389.1|110364.1|14
1732194710000|2024-11-21 13:11:50|110391.2|110366.2|110389.7|110364.7|110391.9|110366.9|110388.6|110363.6|7
1732194720000|2024-11-21 13:12:00|110390.4|110365.4|110385.7|110360.7|110390.4|110365.4|110382.3|110357.3|13
1732194730000|2024-11-21 13:12:10|110385.8|110360.8|110391.9|110366.9|110397.9|110372.9|110381.1|110356.1|23
1732194740000|2024-11-21 13:12:20|110392.1|110367.1|110393|110368|110394.7|110369.7|110391.7|110366.7|9
1732194750000|2024-11-21 13:12:30|110393.7|110368.7|110394.3|110369.3|110397.3|110372.3|110393.7|110368.7|15
1732194760000|2024-11-21 13:12:40|110395.6|110370.6|110392.1|110367.1|110395.6|110370.6|110387.4|110362.4|24
1732194770000|2024-11-21 13:12:50|110391.7|110366.7|110401.6|110376.6|110401.9|110376.9|110391.7|110366.7|28
1732194780000|2024-11-21 13:13:00|110402.3|110377.3|110405|110380|110410.5|110385.5|110401.1|110376.1|24
1732194790000|2024-11-21 13:13:10|110404.3|110379.3|110401.4|110376.4|110404.9|110379.9|110400.3|110375.3|14
1732194800000|2024-11-21 13:13:20|110402.8|110377.8|110412.2|110387.2|110413.6|110388.6|110400.3|110375.3|31
1732194810000|2024-11-21 13:13:30|110409.8|110384.8|110415.8|110390.8|110415.8|110390.8|110406.5|110381.5|24
1732194820000|2024-11-21 13:13:40|110414.9|110389.9|110418.8|110393.8|110419|110394|110411.3|110386.3|20
1732194830000|2024-11-21 13:13:50|110417.5|110392.5|110402.5|110377.5|110419|110394|110401|110376|32
1732194840000|2024-11-21 13:14:00|110403.7|110378.7|110409.9|110384.9|110410.4|110385.4|110401|110376|27
1732194850000|2024-11-21 13:14:10|110406.8|110381.8|110405.8|110380.8|110410.6|110385.6|110401.5|110376.5|18
1732194860000|2024-11-21 13:14:20|110404.6|110379.6|110399.2|110374.2|110407.5|110382.5|110394.9|110369.9|19
1732194870000|2024-11-21 13:14:30|110398.6|110373.6|110400.9|110375.9|110401.2|110376.2|110398.6|110373.6|15
1732194880000|2024-11-21 13:14:40|110401|110376|110402.2|110377.2|110402.9|110377.9|110399|110374|17
1732194890000|2024-11-21 13:14:50|110403.7|110378.7|110394.7|110369.7|110410.6|110385.6|110390.1|110365.1|36
1732194900000|2024-11-21 13:15:00|110396.9|110371.9|110394.5|110369.5|110398.3|110373.3|110386.4|110361.4|28
1732194910000|2024-11-21 13:15:10|110394.6|110369.6|110366.7|110341.7|110394.6|110369.6|110365.6|110340.6|29
1732194920000|2024-11-21 13:15:20|110364.5|110339.5|110381.7|110356.7|110382.8|110357.8|110364.5|110339.5|25
1732194930000|2024-11-21 13:15:30|110382.1|110357.1|110389.2|110364.2|110389.2|110364.2|110382.1|110357.1|16
1732194940000|2024-11-21 13:15:40|110390.7|110365.7|110389.3|110364.3|110391.8|110366.8|110389.2|110364.2|20
1732194950000|2024-11-21 13:15:50|110391.5|110366.5|110357.2|110332.2|110393.4|110368.4|110348.5|110323.5|41
1732194960000|2024-11-21 13:16:00|110357|110332|110365.7|110340.7|110367.7|110342.7|110350.6|110325.6|25
1732194970000|2024-11-21 13:16:10|110368.8|110343.8|110381.9|110356.9|110381.9|110356.9|110367.6|110342.6|23
1732194980000|2024-11-21 13:16:20|110383|110358|110358|110333|110384|110359|110358|110333|37
1732194990000|2024-11-21 13:16:30|110359.5|110334.5|110369.3|110344.3|110371.8|110346.8|110353.7|110328.7|37
1732195000000|2024-11-21 13:16:40|110367.8|110342.8|110369.2|110344.2|110369.2|110344.2|110363.8|110338.8|16
1732195010000|2024-11-21 13:16:50|110369.6|110344.6|110367|110342|110372.5|110347.5|110365.9|110340.9|21
1732195020000|2024-11-21 13:17:00|110369.5|110344.5|110374.3|110349.3|110377.5|110352.5|110369.5|110344.5|22
1732195030000|2024-11-21 13:17:10|110373.7|110348.7|110376.3|110351.3|110381.3|110356.3|110373.4|110348.4|20
1732195040000|2024-11-21 13:17:20|110376.8|110351.8|110387.5|110362.5|110388|110363|110375|110350|21
1732195050000|2024-11-21 13:17:30|110388.1|110363.1|110389.5|110364.5|110392.1|110367.1|110388.1|110363.1|14
1732195060000|2024-11-21 13:17:40|110386.5|110361.5|110385.2|110360.2|110389.6|110364.6|110383.4|110358.4|17
1732195070000|2024-11-21 13:17:50|110386.4|110361.4|110382.4|110357.4|110388.4|110363.4|110378.1|110353.1|14
1732195080000|2024-11-21 13:18:00|110383.2|110358.2|110384.4|110359.4|110393.4|110368.4|110382|110357|18
1732195090000|2024-11-21 13:18:10|110384.5|110359.5|110387.3|110362.3|110390.4|110365.4|110383.5|110358.5|15
1732195100000|2024-11-21 13:18:20|110387.4|110362.4|110384.8|110359.8|110387.6|110362.6|110383.2|110358.2|15
1732195110000|2024-11-21 13:18:30|110385.2|110360.2|110380.7|110355.7|110385.5|110360.5|110376.7|110351.7|18
1732195120000|2024-11-21 13:18:40|110381.8|110356.8|110379.4|110354.4|110381.8|110356.8|110375.8|110350.8|18
1732195130000|2024-11-21 13:18:50|110379.9|110354.9|110383.7|110358.7|110391.1|110366.1|110379|110354|25
1732195140000|2024-11-21 13:19:00|110384.8|110359.8|110388.5|110363.5|110390.3|110365.3|110383.7|110358.7|21
1732195150000|2024-11-21 13:19:10|110387.4|110362.4|110386.9|110361.9|110387.4|110362.4|110380.3|110355.3|23
1732195160000|2024-11-21 13:19:20|110386|110361|110377.8|110352.8|110386.3|110361.3|110377.8|110352.8|5
1732195170000|2024-11-21 13:19:30|110378|110353|110389.6|110364.6|110391.2|110366.2|110378|110353|18
1732195180000|2024-11-21 13:19:40|110389|110364|110385.2|110360.2|110390.3|110365.3|110384.9|110359.9|15
1732195190000|2024-11-21 13:19:50|110386.3|110361.3|110397.6|110372.6|110399.6|110374.6|110378.1|110353.1|20
1732195200000|2024-11-21 13:20:00|110398.8|110373.8|110404.3|110379.3|110405.4|110380.4|110394.5|110369.5|35
1732195210000|2024-11-21 13:20:10|110404.6|110379.6|110397.8|110372.8|110410.2|110385.2|110396.7|110371.7|31
1732195220000|2024-11-21 13:20:20|110397.3|110372.3|110397.1|110372.1|110402.6|110377.6|110393.8|110368.8|17
1732195230000|2024-11-21 13:20:30|110399|110374|110416.5|110391.5|110416.9|110391.9|110394.3|110369.3|41
1732195240000|2024-11-21 13:20:40|110416.9|110391.9|110421.5|110396.5|110426.9|110401.9|110415.2|110390.2|28
1732195250000|2024-11-21 13:20:50|110422|110397|110430.1|110405.1|110430.1|110405.1|110418.9|110393.9|27
1732195260000|2024-11-21 13:21:00|110430.4|110405.4|110442.8|110417.8|110443.4|110418.4|110424.1|110399.1|38
1732195270000|2024-11-21 13:21:10|110442.6|110417.6|110454.9|110429.9|110454.9|110429.9|110442.6|110417.6|12
1732195280000|2024-11-21 13:21:20|110454.4|110429.4|110447.8|110422.8|110455.3|110430.3|110443|110418|22
1732195290000|2024-11-21 13:21:30|110448.8|110423.8|110453.6|110428.6|110454.8|110429.8|110447.7|110422.7|24
1732195300000|2024-11-21 13:21:40|110454.1|110429.1|110455|110430|110467|110442|110453.3|110428.3|35
1732195310000|2024-11-21 13:21:50|110459.5|110434.5|110462.5|110437.5|110466.3|110441.3|110452.1|110427.1|38
1732195320000|2024-11-21 13:22:00|110462.8|110437.8|110457.1|110432.1|110463.9|110438.9|110454.9|110429.9|31
1732195330000|2024-11-21 13:22:10|110457.5|110432.5|110446|110421|110458.9|110433.9|110442.1|110417.1|33
1732195340000|2024-11-21 13:22:20|110449.6|110424.6|110459.1|110434.1|110466.5|110441.5|110447.6|110422.6|41
1732195350000|2024-11-21 13:22:30|110453.2|110428.2|110458.6|110433.6|110474.3|110449.3|110453.2|110428.2|42
1732195360000|2024-11-21 13:22:40|110457.5|110432.5|110437.8|110412.8|110457.5|110432.5|110437.8|110412.8|35
1732195370000|2024-11-21 13:22:50|110437.9|110412.9|110429.9|110404.9|110440.3|110415.3|110429.3|110404.3|32
1732195380000|2024-11-21 13:23:00|110429.4|110404.4|110429.3|110404.3|110431.5|110406.5|110423|110398|21
1732195390000|2024-11-21 13:23:10|110430.1|110405.1|110425.9|110400.9|110430.1|110405.1|110415|110390|33
1732195400000|2024-11-21 13:23:20|110425.6|110400.6|110426.8|110401.8|110431.4|110406.4|110421.9|110396.9|38
1732195410000|2024-11-21 13:23:30|110427.4|110402.4|110414.1|110389.1|110429.3|110404.3|110414.1|110389.1|23
1732195420000|2024-11-21 13:23:40|110414.2|110389.2|110418.5|110393.5|110422.8|110397.8|110407.2|110382.2|30
1732195430000|2024-11-21 13:23:50|110418.4|110393.4|110426.9|110401.9|110427|110402|110412.1|110387.1|35
1732195440000|2024-11-21 13:24:00|110428|110403|110431.4|110406.4|110433.8|110408.8|110428|110403|19
1732195450000|2024-11-21 13:24:10|110433.3|110408.3|110441|110416|110441|110416|110432|110407|34
1732195460000|2024-11-21 13:24:20|110441.2|110416.2|110434.8|110409.8|110441.5|110416.5|110428|110403|24
1732195470000|2024-11-21 13:24:30|110434.9|110409.9|110439.5|110414.5|110439.5|110414.5|110422|110397|31
1732195480000|2024-11-21 13:24:40|110440.6|110415.6|110432.1|110407.1|110442.6|110417.6|110432.1|110407.1|31
1732195490000|2024-11-21 13:24:50|110432.8|110407.8|110432.2|110407.2|110433.8|110408.8|110432.1|110407.1|19
1732195500000|2024-11-21 13:25:00|110432.9|110407.9|110449.6|110424.6|110449.6|110424.6|110430.3|110405.3|31
1732195510000|2024-11-21 13:25:10|110450.5|110425.5|110474.8|110449.8|110475.2|110450.2|110449.6|110424.6|38
1732195520000|2024-11-21 13:25:20|110476.2|110451.2|110495.6|110470.6|110495.6|110470.6|110476.2|110451.2|30
1732195530000|2024-11-21 13:25:30|110496.7|110471.7|110498|110473|110500.7|110475.7|110495.7|110470.7|16
1732195540000|2024-11-21 13:25:40|110497|110472|110489.3|110464.3|110504.8|110479.8|110487.5|110462.5|27
1732195550000|2024-11-21 13:25:50|110487.8|110462.8|110491.7|110466.7|110491.9|110466.9|110484.8|110459.8|16
1732195560000|2024-11-21 13:26:00|110487.4|110462.4|110492.4|110467.4|110495.4|110470.4|110487.4|110462.4|20
1732195570000|2024-11-21 13:26:10|110493.7|110468.7|110488.9|110463.9|110493.7|110468.7|110488.1|110463.1|12
1732195580000|2024-11-21 13:26:20|110488.7|110463.7|110492.4|110467.4|110492.4|110467.4|110487.8|110462.8|14
1732195590000|2024-11-21 13:26:30|110492.9|110467.9|110479.4|110454.4|110495.4|110470.4|110477.8|110452.8|17
1732195600000|2024-11-21 13:26:40|110483.8|110458.8|110477.2|110452.2|110483.8|110458.8|110472.5|110447.5|34
1732195610000|2024-11-21 13:26:50|110477.6|110452.6|110477.3|110452.3|110479.7|110454.7|110473.6|110448.6|21
1732195620000|2024-11-21 13:27:00|110477.5|110452.5|110476.2|110451.2|110478.2|110453.2|110475.8|110450.8|18
1732195630000|2024-11-21 13:27:10|110476.7|110451.7|110486.1|110436.1|110487.9|110451.8|110473.9|110434.4|21
1732195640000|2024-11-21 13:27:20|110487.4|110437.4|110500.5|110450.5|110501.6|110451.6|110486.5|110436.5|55
1732195650000|2024-11-21 13:27:30|110498.7|110448.7|110516.1|110466.1|110516.3|110466.3|110497.5|110447.5|44
1732195660000|2024-11-21 13:27:40|110516.6|110466.6|110517.1|110467.1|110517.1|110467.1|110515|110465|14
1732195680000|2024-11-21 13:28:00|110516.2|110466.2|110509.8|110459.8|110516.2|110466.2|110508.8|110458.8|17
1732195690000|2024-11-21 13:28:10|110509.9|110459.9|110506.6|110456.6|110522.7|110472.7|110505.2|110455.2|24
1732195700000|2024-11-21 13:28:20|110507.6|110457.6|110509.1|110459.1|110509.1|110459.1|110506.3|110456.3|10
1732195710000|2024-11-21 13:28:30|110510.8|110460.8|110506.4|110456.4|110510.8|110460.8|110504.1|110454.1|16
1732195720000|2024-11-21 13:28:40|110504.8|110454.8|110512.9|110462.9|110517.4|110467.4|110504.8|110454.8|30
1732195730000|2024-11-21 13:28:50|110514.2|110464.2|110506.1|110456.1|110515.1|110465.1|110506.1|110456.1|18
1732195740000|2024-11-21 13:29:00|110507.5|110457.5|110532.4|110482.4|110532.4|110482.4|110506.3|110456.3|52
1732195750000|2024-11-21 13:29:10|110526.8|110476.8|110526|110476|110537.1|110487.1|110520.2|110470.2|46
1732195760000|2024-11-21 13:29:20|110526.7|110476.7|110540.1|110490.1|110541.7|110499.4|110521.9|110471.9|49
1732195770000|2024-11-21 13:29:30|110541.7|110491.7|110532.7|110482.7|110541.7|110491.7|110531.6|110481.6|28
1732195780000|2024-11-21 13:29:40|110526.3|110476.3|110530.2|110480.2|110531.9|110488.4|110510.8|110469.5|32
1732195790000|2024-11-21 13:29:50|110532.2|110482.2|110576.8|110376.8|110576.8|110486.1|110527.8|110369|18
1732195800000|2024-11-21 13:30:00|110580.8|110380.8|110552.1|110502.1|110638.7|110502.1|110520.7|110380.8|23
1732195810000|2024-11-21 13:30:10|110547.4|110497.4|110540.3|110404.1|110609.8|110497.4|110467|110336.3|51
1732195820000|2024-11-21 13:30:20|110479.7|110429.7|110505.5|110455.5|110541|110464.3|110479.7|110401.6|44
1732195830000|2024-11-21 13:30:30|110505.2|110455.2|110480.2|110430.2|110519.1|110469.1|110479.6|110429.6|29
1732195840000|2024-11-21 13:30:40|110483.4|110433.4|110456|110406|110490.8|110440.8|110456|110406|25
1732195850000|2024-11-21 13:30:50|110453.9|110403.9|110487.6|110437.6|110487.9|110437.9|110453.9|110403.9|34
1732195860000|2024-11-21 13:31:00|110485.7|110435.7|110493.7|110443.7|110503.5|110453.5|110477|110427|44
1732195870000|2024-11-21 13:31:10|110493.9|110443.9|110472.1|110422.1|110493.9|110443.9|110472.1|110422.1|33
1732195880000|2024-11-21 13:31:20|110474.8|110424.8|110473.4|110448.4|110475.3|110448.4|110456|110421|25
1732195890000|2024-11-21 13:31:30|110474.7|110449.7|110483.6|110458.6|110504.9|110479.9|110474.7|110449.7|35
1732195900000|2024-11-21 13:31:40|110484.8|110459.8|110477.5|110452.5|110484.8|110459.8|110471.2|110446.2|27
1732195910000|2024-11-21 13:31:50|110479.4|110454.4|110502.2|110452.2|110506.6|110474.4|110479.4|110452.2|27
1732195920000|2024-11-21 13:32:00|110505.2|110455.2|110500.1|110450.1|110508.2|110458.2|110498.3|110448.3|20
1732195930000|2024-11-21 13:32:10|110500.2|110450.2|110474.6|110424.6|110501.4|110451.4|110469|110419|27
1732195940000|2024-11-21 13:32:20|110474.5|110424.5|110479.9|110429.9|110487.1|110437.1|110474.5|110424.5|25
1732195950000|2024-11-21 13:32:30|110481.2|110431.2|110464.5|110414.5|110486.1|110436.1|110464.4|110414.4|30
1732195960000|2024-11-21 13:32:40|110472.1|110422.1|110442|110417|110472.1|110422.1|110438.5|110404|26
1732195970000|2024-11-21 13:32:50|110439.4|110414.4|110438.3|110413.3|110440.5|110415.5|110435.4|110410.4|17
1732195980000|2024-11-21 13:33:00|110439.8|110414.8|110427.1|110402.1|110448.9|110423.9|110420.4|110395.4|45
1732195990000|2024-11-21 13:33:10|110428.4|110403.4|110425.6|110400.6|110436.8|110411.8|110415|110390|42
1732196000000|2024-11-21 13:33:20|110424|110399|110408.2|110383.2|110428|110403|110401.5|110376.5|47
1732196010000|2024-11-21 13:33:30|110408.6|110383.6|110412.8|110387.8|110415.5|110390.5|110408.6|110383.6|29
1732196020000|2024-11-21 13:33:40|110413|110388|110407|110382|110422|110397|110400.9|110375.9|39
1732196030000|2024-11-21 13:33:50|110408.3|110383.3|110414.4|110389.4|110424.5|110399.5|110405|110380|36
1732196040000|2024-11-21 13:34:00|110416|110391|110418.7|110393.7|110427.4|110402.4|110413.9|110388.9|32
1732196050000|2024-11-21 13:34:10|110419.8|110394.8|110398|110373|110421.4|110396.4|110394.5|110369.5|36
1732196060000|2024-11-21 13:34:20|110397.4|110372.4|110394.9|110369.9|110401.2|110376.2|110383.1|110358.1|48
1732196070000|2024-11-21 13:34:30|110395|110370|110383|110358|110395|110370|110381.4|110356.4|43
1732196080000|2024-11-21 13:34:40|110382.3|110357.3|110364|110339|110386|110361|110355.7|110330.7|52
1732196090000|2024-11-21 13:34:50|110360.2|110335.2|110360.8|110335.8|110362.6|110337.6|110350.1|110325.1|46
1732196100000|2024-11-21 13:35:00|110363.5|110338.5|110352.6|110327.6|110363.7|110338.7|110342.2|110317.2|42
1732196110000|2024-11-21 13:35:10|110350.3|110325.3|110322|110297|110357.8|110332.8|110316.6|110291.6|40
1732196120000|2024-11-21 13:35:20|110326.4|110301.4|110319.3|110294.3|110335.4|110310.4|110310.5|110285.5|58
1732196130000|2024-11-21 13:35:30|110318.1|110293.1|110313.7|110288.7|110321.1|110296.1|110303.1|110278.1|58
1732196140000|2024-11-21 13:35:40|110313.1|110288.1|110344.3|110319.3|110346|110321|110311.7|110286.7|49
1732196150000|2024-11-21 13:35:50|110344.2|110319.2|110342.3|110317.3|110344.2|110319.2|110333.3|110308.3|41
1732196160000|2024-11-21 13:36:00|110342|110317|110327.5|110302.5|110342|110317|110323.5|110298.5|35
1732196170000|2024-11-21 13:36:10|110326.2|110301.2|110335.5|110310.5|110338.7|110313.7|110321.8|110296.8|27
1732196180000|2024-11-21 13:36:20|110335.3|110310.3|110326.2|110301.2|110335.3|110310.3|110320.7|110295.7|35
1732196190000|2024-11-21 13:36:30|110327.6|110302.6|110324.8|110299.8|110335|110310|110324.3|110299.3|46
1732196200000|2024-11-21 13:36:40|110326|110301|110298.6|110273.6|110326|110301|110296.8|110271.8|43
1732196210000|2024-11-21 13:36:50|110303.3|110278.3|110320.2|110295.2|110320.4|110295.4|110303.3|110278.3|33
1732196220000|2024-11-21 13:37:00|110317.7|110292.7|110293.3|110268.3|110318.6|110293.6|110291.5|110266.5|44
1732196230000|2024-11-21 13:37:10|110294.3|110269.3|110296.9|110271.9|110308.2|110283.2|110292.9|110267.9|40
1732196240000|2024-11-21 13:37:20|110297.3|110272.3|110294.8|110269.8|110302.1|110277.1|110294.4|110269.4|26
1732196250000|2024-11-21 13:37:30|110294.1|110269.1|110296.3|110271.3|110302.6|110277.6|110289.4|110264.4|34
1732196260000|2024-11-21 13:37:40|110296.4|110271.4|110298.4|110273.4|110298.4|110273.4|110291.7|110266.7|18
1732196270000|2024-11-21 13:37:50|110296.7|110271.7|110294.6|110269.6|110300|110275|110292.7|110267.7|20
1732196280000|2024-11-21 13:38:00|110300.3|110275.3|110281.2|110256.2|110305.7|110280.7|110276.6|110251.6|40
1732196290000|2024-11-21 13:38:10|110283.9|110258.9|110266.1|110241.1|110288.4|110263.4|110264.2|110239.2|39
1732196300000|2024-11-21 13:38:20|110266.7|110241.7|110253.1|110228.1|110268.5|110243.5|110250.8|110225.8|37
1732196310000|2024-11-21 13:38:30|110252.5|110227.5|110241.6|110216.6|110255.8|110230.8|110239.8|110214.8|41
1732196320000|2024-11-21 13:38:40|110240.6|110215.6|110245.5|110220.5|110245.5|110220.5|110238.1|110213.1|28
1732196330000|2024-11-21 13:38:50|110246.1|110221.1|110244.9|110219.9|110246.3|110221.3|110238.4|110213.4|22
1732196340000|2024-11-21 13:39:00|110244.3|110219.3|110247|110222|110260.1|110235.1|110237|110212|41
1732196350000|2024-11-21 13:39:10|110245.6|110220.6|110257.7|110232.7|110262.2|110237.2|110245.4|110220.4|44
1732196360000|2024-11-21 13:39:20|110259.3|110234.3|110280.6|110255.6|110281.6|110256.6|110259.3|110234.3|32
1732196370000|2024-11-21 13:39:30|110278.8|110253.8|110270.9|110245.9|110281.8|110256.8|110267.9|110242.9|28
1732196380000|2024-11-21 13:39:40|110270.8|110245.8|110293.5|110268.5|110296.2|110271.2|110270.4|110245.4|36
1732196390000|2024-11-21 13:39:50|110294.8|110269.8|110296|110271|110305.7|110280.7|110287.8|110262.8|33
1732196400000|2024-11-21 13:40:00|110298.2|110273.2|110317.9|110292.9|110325.7|110300.7|110298.2|110273.2|54
1732196410000|2024-11-21 13:40:10|110317|110292|110319.5|110294.5|110325.4|110300.4|110312.4|110287.4|30
1732196420000|2024-11-21 13:40:20|110319.7|110294.7|110318.2|110293.2|110327.4|110302.4|110317.4|110292.4|27
1732196430000|2024-11-21 13:40:30|110319.3|110294.3|110328|110303|110331.4|110306.4|110315.8|110290.8|37
1732196440000|2024-11-21 13:40:40|110327.1|110302.1|110328.4|110303.4|110332.1|110307.1|110327.1|110302.1|42
1732196450000|2024-11-21 13:40:50|110327.2|110302.2|110325.4|110300.4|110330.6|110305.6|110318.3|110293.3|48
1732196460000|2024-11-21 13:41:00|110323.5|110298.5|110350|110325|110350.7|110325.7|110316.7|110291.7|45
1732196470000|2024-11-21 13:41:10|110351.2|110326.2|110357.5|110332.5|110357.5|110332.5|110345.9|110320.9|34
1732196480000|2024-11-21 13:41:20|110358.9|110333.9|110389.9|110364.9|110391.3|110366.3|110358.9|110333.9|40
1732196490000|2024-11-21 13:41:30|110387.1|110362.1|110396|110371|110400.1|110375.1|110376.3|110351.3|38
1732196500000|2024-11-21 13:41:40|110396.2|110371.2|110401.9|110376.9|110403.6|110378.6|110378.9|110353.9|40
1732196510000|2024-11-21 13:41:50|110400.6|110375.6|110395.4|110370.4|110402.3|110377.3|110390.8|110365.8|31
1732196520000|2024-11-21 13:42:00|110394.1|110369.1|110389.1|110364.1|110394.2|110369.2|110380.3|110355.3|25
1732196530000|2024-11-21 13:42:10|110390.1|110365.1|110396|110371|110400|110375|110390.1|110365.1|32
1732196540000|2024-11-21 13:42:20|110393.8|110368.8|110394.1|110369.1|110403.1|110378.1|110391.9|110366.9|31
1732196550000|2024-11-21 13:42:30|110388.8|110363.8|110392.1|110367.1|110393.9|110368.9|110380.8|110355.8|41
1732196560000|2024-11-21 13:42:40|110391.4|110366.4|110377.4|110352.4|110394.9|110369.9|110377.4|110352.4|35
1732196570000|2024-11-21 13:42:50|110377.3|110352.3|110380.6|110355.6|110382.9|110357.9|110372.5|110347.5|37
1732196580000|2024-11-21 13:43:00|110379.6|110354.6|110386.4|110361.4|110393.5|110368.5|110379.6|110354.6|45
1732196590000|2024-11-21 13:43:10|110388.4|110363.4|110404.1|110379.1|110411.2|110386.2|110388.3|110363.3|44
1732196600000|2024-11-21 13:43:20|110410.7|110385.7|110413.7|110388.7|110415.6|110390.6|110407|110382|27
1732196610000|2024-11-21 13:43:30|110413.3|110388.3|110421.8|110396.8|110427.7|110402.7|110411.1|110386.1|28
1732196620000|2024-11-21 13:43:40|110423.9|110398.9|110428.4|110403.4|110428.6|110403.6|110423.4|110398.4|26
1732196630000|2024-11-21 13:43:50|110428.5|110403.5|110434.6|110409.6|110434.6|110409.6|110427.8|110402.8|21
1732196640000|2024-11-21 13:44:00|110433.5|110408.5|110436.2|110411.2|110444.4|110419.4|110433.5|110408.5|24
1732196650000|2024-11-21 13:44:10|110435.1|110410.1|110436.5|110411.5|110441|110416|110432.2|110407.2|19
1732196660000|2024-11-21 13:44:20|110430.5|110405.5|110423|110398|110430.5|110405.5|110418.3|110393.3|28
1732196670000|2024-11-21 13:44:30|110422.7|110397.7|110435.8|110410.8|110436.2|110411.2|110413.6|110388.6|47
1732196680000|2024-11-21 13:44:40|110437.1|110412.1|110442.3|110417.3|110442.8|110417.8|110434.5|110409.5|15
1732196690000|2024-11-21 13:44:50|110437.3|110412.3|110428.9|110403.9|110444.3|110419.3|110426.1|110401.1|32
1732196700000|2024-11-21 13:45:00|110427.9|110402.9|110442.9|110417.9|110442.9|110417.9|110425.2|110400.2|47
1732196710000|2024-11-21 13:45:10|110443.6|110418.6|110464.3|110439.3|110465.4|110440.4|110443.6|110418.6|27
1732196720000|2024-11-21 13:45:20|110462.7|110437.7|110469.8|110444.8|110471|110446|110458.8|110433.8|30
1732196730000|2024-11-21 13:45:30|110467.1|110442.1|110466.8|110441.8|110470.5|110445.5|110454.5|110429.5|29
1732196740000|2024-11-21 13:45:40|110467.8|110442.8|110464.2|110439.2|110469.7|110444.7|110457.5|110432.5|23
1732196750000|2024-11-21 13:45:50|110464.3|110439.3|110455.1|110430.1|110466.4|110441.4|110445.7|110420.7|21
1732196760000|2024-11-21 13:46:00|110455.4|110430.4|110464.2|110439.2|110464.5|110439.5|110455.3|110430.3|24
1732196770000|2024-11-21 13:46:10|110465.2|110440.2|110460.3|110435.3|110465.2|110440.2|110457.3|110432.3|14
1732196780000|2024-11-21 13:46:20|110459|110434|110447.4|110422.4|110459|110434|110439.7|110414.7|31
1732196790000|2024-11-21 13:46:30|110444|110419|110450.6|110425.6|110464.1|110439.1|110443.5|110418.5|47
1732196800000|2024-11-21 13:46:40|110448.1|110423.1|110454|110429|110460.2|110435.2|110447.8|110422.8|33
1732196810000|2024-11-21 13:46:50|110454.6|110429.6|110425|110400|110455.2|110430.2|110423.8|110398.8|41
1732196820000|2024-11-21 13:47:00|110424.5|110399.5|110397.4|110372.4|110425.1|110400.1|110393.4|110368.4|31
1732196830000|2024-11-21 13:47:10|110396.6|110371.6|110400|110375|110425.3|110400.3|110396.6|110371.6|39
1732196840000|2024-11-21 13:47:20|110402.5|110377.5|110400.7|110375.7|110408.3|110383.3|110397.1|110372.1|30
1732196850000|2024-11-21 13:47:30|110400.5|110375.5|110401.9|110376.9|110404.1|110379.1|110394.9|110369.9|22
1732196860000|2024-11-21 13:47:40|110402|110377|110422.1|110397.1|110426.1|110401.1|110402|110377|36
1732196870000|2024-11-21 13:47:50|110423.2|110398.2|110441.3|110416.3|110448|110423|110423.2|110398.2|34
1732196880000|2024-11-21 13:48:00|110440.2|110415.2|110445.7|110420.7|110457.2|110432.2|110439.1|110414.1|34
1732196890000|2024-11-21 13:48:10|110445.5|110420.5|110463.5|110438.5|110463.5|110438.5|110444.7|110419.7|16
1732196900000|2024-11-21 13:48:20|110463.6|110438.6|110462.2|110437.2|110464.3|110439.3|110456|110431|19
1732196910000|2024-11-21 13:48:30|110456.2|110431.2|110458.7|110433.7|110458.9|110433.9|110456.2|110431.2|17
1732196920000|2024-11-21 13:48:40|110458.6|110433.6|110444.4|110419.4|110458.6|110433.6|110441.5|110416.5|39
1732196930000|2024-11-21 13:48:50|110443.9|110418.9|110432.7|110407.7|110453|110428|110432.1|110407.1|26
1732196940000|2024-11-21 13:49:00|110434.4|110409.4|110414.2|110389.2|110439.2|110414.2|110411.9|110386.9|29
1732196950000|2024-11-21 13:49:10|110415.4|110390.4|110420.9|110395.9|110430.4|110405.4|110405.3|110380.3|52
1732196960000|2024-11-21 13:49:20|110421.1|110396.1|110436.5|110411.5|110436.5|110411.5|110419.6|110394.6|41
1732196970000|2024-11-21 13:49:30|110438.7|110413.7|110435.6|110410.6|110438.7|110413.7|110430.2|110405.2|25
1732196980000|2024-11-21 13:49:40|110434.8|110409.8|110431.9|110406.9|110441.6|110416.6|110428.8|110403.8|37
1732196990000|2024-11-21 13:49:50|110429.7|110404.7|110428.9|110403.9|110435.3|110410.3|110428.1|110403.1|28
1732197000000|2024-11-21 13:50:00|110427.9|110402.9|110412.4|110387.4|110429.8|110404.8|110407|110382|33
1732197010000|2024-11-21 13:50:10|110412.3|110387.3|110396.1|110371.1|110414.8|110389.8|110396.1|110371.1|37
1732197020000|2024-11-21 13:50:20|110395.1|110370.1|110386.6|110361.6|110398.5|110373.5|110386.6|110361.6|37
1732197030000|2024-11-21 13:50:30|110386.3|110361.3|110369.5|110344.5|110387.9|110362.9|110367.6|110342.6|38
1732197040000|2024-11-21 13:50:40|110368|110343|110369.1|110344.1|110379.2|110354.2|110368|110343|37
1732197050000|2024-11-21 13:50:50|110371.9|110346.9|110378|110353|110383.9|110358.9|110371.6|110346.6|40
1732197060000|2024-11-21 13:51:00|110379|110354|110381.9|110356.9|110382.5|110357.5|110372|110347|36
1732197070000|2024-11-21 13:51:10|110382.4|110357.4|110391.4|110366.4|110400.1|110375.1|110382.4|110357.4|31
1732197080000|2024-11-21 13:51:20|110390.8|110365.8|110413.6|110388.6|110421.2|110396.2|110390.4|110365.4|47
1732197090000|2024-11-21 13:51:30|110414.6|110389.6|110435.9|110410.9|110438.1|110413.1|110412.1|110387.1|45
1732197100000|2024-11-21 13:51:40|110436.3|110411.3|110439.4|110414.4|110440.5|110415.5|110430.5|110405.5|29
1732197110000|2024-11-21 13:51:50|110438.9|110413.9|110457.6|110432.6|110459.5|110434.5|110438.9|110413.9|20
1732197120000|2024-11-21 13:52:00|110458.2|110433.2|110460.6|110435.6|110469.2|110444.2|110457.8|110432.8|35
1732197130000|2024-11-21 13:52:10|110459.6|110434.6|110461|110436|110474.6|110449.6|110459.2|110434.2|36
1732197140000|2024-11-21 13:52:20|110461.8|110436.8|110491.7|110466.7|110494.8|110469.8|110460.8|110435.8|38
1732197150000|2024-11-21 13:52:30|110490.7|110465.7|110496.8|110471.8|110498.8|110473.8|110490.7|110465.7|22
1732197160000|2024-11-21 13:52:40|110497.1|110472.1|110497|110472|110507.6|110482.6|110489.9|110464.9|28
1732197170000|2024-11-21 13:52:50|110498.1|110473.1|110506.7|110481.7|110514.5|110489.5|110498.1|110473.1|29
1732197180000|2024-11-21 13:53:00|110505.5|110480.5|110493.8|110468.8|110505.5|110480.5|110478.5|110453.5|45
1732197190000|2024-11-21 13:53:10|110495.1|110470.1|110488.8|110463.8|110501|110476|110488.8|110463.8|31
1732197200000|2024-11-21 13:53:20|110490.5|110465.5|110489.7|110464.7|110497|110472|110482.1|110457.1|36
1732197210000|2024-11-21 13:53:30|110490.9|110465.9|110486|110461|110492.8|110467.8|110483.1|110458.1|18
1732197220000|2024-11-21 13:53:40|110487.7|110462.7|110478.6|110453.6|110492.4|110467.4|110475.3|110450.3|45
1732197230000|2024-11-21 13:53:50|110477.9|110452.9|110478.1|110453.1|110478.1|110453.1|110464.2|110439.2|27
1732197240000|2024-11-21 13:54:00|110477.5|110452.5|110467.5|110442.5|110479.7|110454.7|110467.3|110442.3|25
1732197250000|2024-11-21 13:54:10|110466.8|110441.8|110467.2|110442.2|110473.3|110448.3|110466.2|110441.2|27
1732197260000|2024-11-21 13:54:20|110466.9|110441.9|110448.1|110423.1|110466.9|110441.9|110448.1|110423.1|35
1732197270000|2024-11-21 13:54:30|110451.3|110426.3|110455.3|110430.3|110455.3|110430.3|110447.6|110422.6|13
1732197280000|2024-11-21 13:54:40|110455.2|110430.2|110447.8|110422.8|110455.2|110430.2|110444.8|110419.8|28
1732197290000|2024-11-21 13:54:50|110446.3|110421.3|110426.5|110401.5|110446.3|110421.3|110426.5|110401.5|36
1732197300000|2024-11-21 13:55:00|110424.4|110399.4|110404.1|110379.1|110426.1|110401.1|110401.8|110376.8|45
1732197310000|2024-11-21 13:55:10|110404|110379|110389.3|110364.3|110404|110379|110388.4|110363.4|32
1732197320000|2024-11-21 13:55:20|110390.5|110365.5|110401.5|110376.5|110402.9|110377.9|110390.5|110365.5|41
1732197330000|2024-11-21 13:55:30|110403.8|110378.8|110409.9|110384.9|110420.3|110395.3|110403.8|110378.8|30
1732197340000|2024-11-21 13:55:40|110410|110385|110404.5|110379.5|110413.9|110388.9|110401.6|110376.6|32
1732197350000|2024-11-21 13:55:50|110403.3|110378.3|110395.3|110370.3|110403.3|110378.3|110392.3|110367.3|29
1732197360000|2024-11-21 13:56:00|110395.4|110370.4|110385.7|110360.7|110395.4|110370.4|110381.3|110356.3|28
1732197370000|2024-11-21 13:56:10|110386.1|110361.1|110387.9|110362.9|110389.2|110364.2|110384.5|110359.5|20
1732197380000|2024-11-21 13:56:20|110389|110364|110378.1|110353.1|110397.5|110372.5|110373.7|110348.7|38
1732197390000|2024-11-21 13:56:30|110378.6|110353.6|110382.6|110357.6|110384.5|110359.5|110378.1|110353.1|19
1732197400000|2024-11-21 13:56:40|110384|110359|110388.8|110363.8|110392.4|110367.4|110383.2|110358.2|25
1732197410000|2024-11-21 13:56:50|110388.7|110363.7|110380.5|110355.5|110392.6|110367.6|110373.7|110348.7|26
1732197420000|2024-11-21 13:57:00|110382.6|110357.6|110378|110353|110386.4|110361.4|110377.3|110352.3|32
1732197430000|2024-11-21 13:57:10|110380.4|110355.4|110392.5|110367.5|110395.9|110370.9|110380.4|110355.4|26
1732197440000|2024-11-21 13:57:20|110392.8|110367.8|110391|110366|110396.2|110371.2|110385.9|110360.9|24
1732197450000|2024-11-21 13:57:30|110391.2|110366.2|110376.1|110351.1|110391.6|110366.6|110375.9|110350.9|33
1732197460000|2024-11-21 13:57:40|110376.4|110351.4|110378.8|110353.8|110382.2|110357.2|110373.2|110348.2|31
1732197470000|2024-11-21 13:57:50|110378.1|110353.1|110387.8|110362.8|110388.2|110363.2|110371.4|110346.4|33
1732197480000|2024-11-21 13:58:00|110387.2|110362.2|110387.9|110362.9|110394.5|110369.5|110383.5|110358.5|43
1732197490000|2024-11-21 13:58:10|110387.6|110362.6|110388.3|110363.3|110391.2|110366.2|110386.8|110361.8|34
1732197500000|2024-11-21 13:58:20|110388.5|110363.5|110386.1|110361.1|110394.5|110369.5|110385|110360|32
1732197510000|2024-11-21 13:58:30|110386.3|110361.3|110394.6|110369.6|110398.7|110373.7|110385|110360|38
1732197520000|2024-11-21 13:58:40|110393.7|110368.7|110398.9|110373.9|110400.3|110375.3|110392.9|110367.9|30
1732197530000|2024-11-21 13:58:50|110398.3|110373.3|110391.5|110366.5|110398.3|110373.3|110387.4|110362.4|34
1732197540000|2024-11-21 13:59:00|110393.3|110368.3|110394.7|110369.7|110397|110372|110391.4|110366.4|22
1732197550000|2024-11-21 13:59:10|110394.2|110369.2|110400.6|110375.6|110402.9|110377.9|110394.2|110369.2|33
1732197560000|2024-11-21 13:59:20|110399.8|110374.8|110409.7|110384.7|110420.2|110395.2|110399.8|110374.8|37
1732197570000|2024-11-21 13:59:30|110410.5|110385.5|110398.7|110373.7|110410.5|110385.5|110398.7|110373.7|27
1732197580000|2024-11-21 13:59:40|110399.4|110374.4|110410.6|110385.6|110411|110386|110399.4|110374.4|33
1732197590000|2024-11-21 13:59:50|110411.9|110386.9|110411.8|110386.8|110414.2|110389.2|110407.9|110382.9|29
1732197600000|2024-11-21 14:00:00|110411.6|110386.6|110393.2|110368.2|110412.2|110387.2|110389.7|110364.7|35
1732197610000|2024-11-21 14:00:10|110392.9|110367.9|110392.9|110367.9|110394.3|110369.3|110384.4|110359.4|20
1732197620000|2024-11-21 14:00:20|110391.7|110366.7|110394.6|110369.6|110407.8|110382.8|110391.6|110366.6|29
1732197630000|2024-11-21 14:00:30|110393.6|110368.6|110358.4|110333.4|110393.6|110368.6|110358.4|110333.4|41
1732197640000|2024-11-21 14:00:40|110356.9|110331.9|110356.1|110331.1|110361.6|110336.6|110349.1|110324.1|40
1732197650000|2024-11-21 14:00:50|110356.5|110331.5|110354.4|110329.4|110364|110339|110351.5|110326.5|27
1732197660000|2024-11-21 14:01:00|110353.2|110328.2|110350.4|110325.4|110353.2|110328.2|110344.8|110319.8|43
1732197670000|2024-11-21 14:01:10|110350|110325|110362.7|110337.7|110363.9|110338.9|110348|110323|41
1732197680000|2024-11-21 14:01:20|110363.3|110338.3|110384|110359|110390.9|110365.9|110363.3|110338.3|34
1732197690000|2024-11-21 14:01:30|110383.3|110358.3|110360.3|110335.3|110387.9|110362.9|110358.8|110333.8|32
1732197700000|2024-11-21 14:01:40|110362.8|110337.8|110374.7|110349.7|110376.8|110351.8|110362.8|110337.8|42
1732197710000|2024-11-21 14:01:50|110373.5|110348.5|110389.4|110364.4|110390.8|110365.8|110373.5|110348.5|25
1732197720000|2024-11-21 14:02:00|110388.9|110363.9|110400.1|110375.1|110402.4|110377.4|110388.9|110363.9|41
1732197730000|2024-11-21 14:02:10|110394.7|110369.7|110393.7|110368.7|110404.4|110379.4|110391.7|110366.7|38
1732197740000|2024-11-21 14:02:20|110391.6|110366.6|110383.4|110358.4|110391.6|110366.6|110379.4|110354.4|37
1732197750000|2024-11-21 14:02:30|110383.1|110358.1|110392.8|110367.8|110393.3|110368.3|110382.3|110357.3|28
1732197760000|2024-11-21 14:02:40|110392.3|110367.3|110389.4|110364.4|110393.8|110368.8|110389.4|110364.4|22
1732197770000|2024-11-21 14:02:50|110390.5|110365.5|110384.4|110359.4|110392.9|110367.9|110376.7|110351.7|35
1732197780000|2024-11-21 14:03:00|110383.4|110358.4|110381.5|110356.5|110386.8|110361.8|110380.9|110355.9|19
1732197790000|2024-11-21 14:03:10|110379.1|110354.1|110383|110358|110384.9|110359.9|110379.1|110354.1|21
1732197800000|2024-11-21 14:03:20|110382|110357|110382|110357|110382.8|110357.8|110370.8|110345.8|36
1732197810000|2024-11-21 14:03:30|110380.9|110355.9|110378.5|110353.5|110382.4|110357.4|110372.9|110347.9|30
1732197820000|2024-11-21 14:03:40|110377.7|110352.7|110379.8|110354.8|110382.7|110357.7|110373.7|110348.7|36
1732197830000|2024-11-21 14:03:50|110380.9|110355.9|110381|110356|110383.7|110358.7|110380|110355|21
1732197840000|2024-11-21 14:04:00|110380.1|110355.1|110384.3|110359.3|110385.7|110360.7|110379.4|110354.4|31
1732197850000|2024-11-21 14:04:10|110386.3|110361.3|110379.1|110354.1|110388.6|110363.6|110378.1|110353.1|30
1732197860000|2024-11-21 14:04:20|110377.9|110352.9|110392.9|110367.9|110393.8|110368.8|110377.9|110352.9|37
1732197870000|2024-11-21 14:04:30|110391|110366|110379.5|110354.5|110391|110366|110376.2|110351.2|26
1732197880000|2024-11-21 14:04:40|110378.6|110353.6|110388.2|110363.2|110392.3|110367.3|110377.5|110352.5|20
1732197890000|2024-11-21 14:04:50|110387.1|110362.1|110408.7|110383.7|110408.7|110383.7|110385.4|110360.4|32
1732197900000|2024-11-21 14:05:00|110408|110383|110417.6|110392.6|110421.7|110396.7|110402.5|110377.5|40
1732197910000|2024-11-21 14:05:10|110420|110395|110418.7|110393.7|110422.2|110397.2|110411.1|110386.1|25
1732197920000|2024-11-21 14:05:20|110418.5|110393.5|110428.9|110403.9|110430.5|110405.5|110413.9|110388.9|30
1732197930000|2024-11-21 14:05:30|110429.8|110404.8|110433.8|110408.8|110436.1|110411.1|110428.3|110403.3|27
1732197940000|2024-11-21 14:05:40|110433|110408|110442.1|110417.1|110443.1|110418.1|110430.1|110405.1|43
1732197950000|2024-11-21 14:05:50|110441.3|110416.3|110441.5|110416.5|110443.7|110418.7|110439.5|110414.5|19
1732197960000|2024-11-21 14:06:00|110440.5|110415.5|110441.4|110416.4|110445|110420|110436.3|110411.3|25
1732197970000|2024-11-21 14:06:10|110441.1|110416.1|110440.3|110415.3|110444.1|110419.1|110434.3|110409.3|31
1732197980000|2024-11-21 14:06:20|110441.4|110416.4|110455.6|110430.6|110457.9|110432.9|110439.1|110414.1|29
1732197990000|2024-11-21 14:06:30|110458.2|110433.2|110469.9|110444.9|110470.9|110445.9|110452.7|110427.7|31
1732198000000|2024-11-21 14:06:40|110470.3|110445.3|110475.3|110450.3|110476.2|110451.2|110466.9|110441.9|21
1732198010000|2024-11-21 14:06:50|110476.2|110451.2|110486.8|110461.8|110491.3|110466.3|110474.8|110449.8|36
1732198020000|2024-11-21 14:07:00|110485.7|110460.7|110506.7|110481.7|110506.9|110481.9|110482.9|110457.9|27
1732198030000|2024-11-21 14:07:10|110506|110481|110509.8|110484.8|110512|110487|110504.3|110479.3|24
1732198040000|2024-11-21 14:07:20|110510.9|110485.9|110506.1|110481.1|110511.4|110486.4|110502.5|110477.5|21
1732198050000|2024-11-21 14:07:30|110506.5|110481.5|110509.1|110484.1|110515|110490|110506.5|110481.5|21
1732198060000|2024-11-21 14:07:40|110509.4|110484.4|110509.8|110484.8|110510.2|110485.2|110506.8|110481.8|10
1732198070000|2024-11-21 14:07:50|110508.8|110483.8|110501|110476|110513|110488|110496.3|110471.3|35
1732198080000|2024-11-21 14:08:00|110501.8|110476.8|110508.3|110483.3|110510|110485|110501.8|110476.8|18
1732198090000|2024-11-21 14:08:10|110508.2|110483.2|110499.8|110474.8|110508.2|110483.2|110499.8|110474.8|14
1732198100000|2024-11-21 14:08:20|110500.4|110475.4|110505.2|110480.2|110509.8|110484.8|110499.8|110474.8|18
1732198110000|2024-11-21 14:08:30|110504.2|110479.2|110496.1|110471.1|110505.3|110480.3|110493.2|110468.2|23
1732198120000|2024-11-21 14:08:40|110496.5|110471.5|110485.2|110460.2|110496.5|110471.5|110480.2|110455.2|34
1732198130000|2024-11-21 14:08:50|110485.8|110460.8|110503.5|110478.5|110503.5|110478.5|110483.2|110458.2|20
1732198140000|2024-11-21 14:09:00|110501.5|110476.5|110494.4|110469.4|110502.5|110477.5|110492.1|110467.1|20
1732198150000|2024-11-21 14:09:10|110494|110469|110486.7|110461.7|110494|110469|110476.6|110451.6|29
1732198160000|2024-11-21 14:09:20|110482.4|110457.4|110502.8|110477.8|110504|110479|110481.2|110456.2|38
1732198170000|2024-11-21 14:09:30|110501.3|110476.3|110502.7|110477.7|110513.3|110488.3|110500.8|110475.8|35
1732198180000|2024-11-21 14:09:40|110501.1|110476.1|110499.1|110474.1|110503.5|110478.5|110496.4|110471.4|26
1732198190000|2024-11-21 14:09:50|110498.8|110473.8|110497.8|110472.8|110501.7|110476.7|110496.1|110471.1|27
1732198200000|2024-11-21 14:10:00|110497|110472|110506|110481|110510.3|110485.3|110496|110471|29
1732198210000|2024-11-21 14:10:10|110505.3|110480.3|110504.4|110479.4|110509.4|110484.4|110500.4|110475.4|36
1732198220000|2024-11-21 14:10:20|110505.8|110480.8|110506.5|110481.5|110525.8|110500.8|110505.8|110480.8|37
1732198230000|2024-11-21 14:10:30|110508.8|110483.8|110500.5|110475.5|110509.2|110484.2|110499.3|110474.3|32
1732198240000|2024-11-21 14:10:40|110499.3|110474.3|110494.3|110469.3|110500.1|110475.1|110490.1|110465.1|19
1732198250000|2024-11-21 14:10:50|110494.4|110469.4|110500.9|110475.9|110501.6|110476.6|110481|110456|40
1732198260000|2024-11-21 14:11:00|110500.4|110475.4|110516.3|110491.3|110516.3|110491.3|110500.4|110475.4|32
1732198270000|2024-11-21 14:11:10|110515.5|110490.5|110495.8|110470.8|110517|110492|110495.8|110470.8|34
1732198280000|2024-11-21 14:11:20|110496.5|110471.5|110499.9|110474.9|110502.3|110477.3|110495.7|110470.7|38
1732198290000|2024-11-21 14:11:30|110501.7|110476.7|110502.9|110477.9|110503.2|110478.2|110501.4|110476.4|15
1732198300000|2024-11-21 14:11:40|110503.2|110478.2|110501.1|110476.1|110504.6|110479.6|110500.7|110475.7|24
1732198310000|2024-11-21 14:11:50|110502.3|110477.3|110514.4|110489.4|110517.7|110492.7|110502.3|110477.3|32
1732198320000|2024-11-21 14:12:00|110513.9|110488.9|110520.1|110495.1|110520.1|110495.1|110508.5|110483.5|26
1732198330000|2024-11-21 14:12:10|110518.7|110493.7|110516.8|110491.8|110519.3|110494.3|110513.8|110488.8|28
1732198340000|2024-11-21 14:12:20|110517|110492|110510.8|110485.8|110519.5|110494.5|110507.3|110482.3|34
1732198350000|2024-11-21 14:12:30|110512.2|110487.2|110516.1|110491.1|110518.9|110493.9|110512.2|110487.2|38
1732198360000|2024-11-21 14:12:40|110517.6|110492.6|110562|110537|110567.5|110542.5|110517.6|110492.6|47
1732198370000|2024-11-21 14:12:50|110560.5|110535.5|110552.9|110502.9|110565.2|110540.2|110549.2|110502.2|45
1732198380000|2024-11-21 14:13:00|110552.5|110502.5|110535.3|110485.3|110552.5|110502.5|110530.1|110480.1|35
1732198390000|2024-11-21 14:13:10|110534.4|110484.4|110529.7|110479.7|110535.1|110485.1|110528.9|110478.9|20
1732198400000|2024-11-21 14:13:20|110528.1|110478.1|110519.3|110469.3|110528.1|110478.1|110518|110468|27
1732198410000|2024-11-21 14:13:30|110518.7|110468.7|110508|110458|110518.7|110468.7|110501|110451|42
1732198420000|2024-11-21 14:13:40|110509.7|110459.7|110509.2|110459.2|110513.5|110463.5|110504.2|110454.2|27
1732198430000|2024-11-21 14:13:50|110510.1|110460.1|110521.7|110471.7|110530.2|110480.2|110510.1|110460.1|34
1732198440000|2024-11-21 14:14:00|110520.5|110470.5|110524.6|110474.6|110529.3|110479.3|110517.2|110467.2|29
1732198450000|2024-11-21 14:14:10|110525.8|110475.8|110533.5|110483.5|110534.1|110484.1|110523.4|110473.4|29
1732198460000|2024-11-21 14:14:20|110532.7|110482.7|110533.6|110483.6|110538.7|110488.7|110529.8|110479.8|28
1732198470000|2024-11-21 14:14:30|110529.7|110479.7|110519.5|110469.5|110533.5|110483.5|110519.5|110469.5|25
1732198480000|2024-11-21 14:14:40|110520.2|110470.2|110514.2|110464.2|110521.2|110471.2|110504.6|110454.6|28
1732198490000|2024-11-21 14:14:50|110517|110467|110515.9|110465.9|110519.1|110469.1|110509.7|110459.7|20
1732198500000|2024-11-21 14:15:00|110517.5|110467.5|110502.8|110452.8|110517.5|110467.5|110498.9|110448.9|24
1732198510000|2024-11-21 14:15:10|110503.1|110453.1|110501.3|110451.3|110504.8|110454.8|110501.3|110451.3|21
1732198520000|2024-11-21 14:15:20|110502.4|110452.4|110494.9|110444.9|110502.9|110452.9|110489.9|110439.9|27
1732198530000|2024-11-21 14:15:30|110495.1|110445.1|110496.8|110446.8|110499.4|110449.4|110494.7|110444.7|19
1732198540000|2024-11-21 14:15:40|110494.9|110444.9|110489.3|110439.3|110498.8|110448.8|110481.9|110431.9|39
1732198550000|2024-11-21 14:15:50|110489.1|110439.1|110487.9|110437.9|110489.9|110439.9|110485.6|110435.6|19
1732198560000|2024-11-21 14:16:00|110487.1|110437.1|110496.1|110446.1|110497.4|110447.4|110480.6|110430.6|29
1732198570000|2024-11-21 14:16:10|110494.8|110444.8|110497.8|110447.8|110499.8|110449.8|110494.2|110444.2|27
1732198580000|2024-11-21 14:16:20|110496|110446|110514.6|110464.6|110519.2|110469.2|110496|110446|34
1732198590000|2024-11-21 14:16:30|110515.1|110465.1|110520.8|110470.8|110531|110481|110515.1|110465.1|34
1732198600000|2024-11-21 14:16:40|110520.4|110470.4|110523.2|110498.2|110532.5|110507.5|110516.8|110466.8|38
1732198610000|2024-11-21 14:16:50|110524.9|110499.9|110534.2|110509.2|110540.4|110515.4|110521.7|110496.7|43
1732198620000|2024-11-21 14:17:00|110536.5|110511.5|110531.1|110506.1|110540.2|110515.2|110531.1|110506.1|32
1732198630000|2024-11-21 14:17:10|110532.4|110507.4|110527.5|110502.5|110534.6|110509.6|110527.5|110502.5|29
1732198640000|2024-11-21 14:17:20|110526.4|110501.4|110530.5|110505.5|110531.5|110506.5|110526.4|110501.4|14
1732198650000|2024-11-21 14:17:30|110531.4|110506.4|110533|110508|110534.1|110509.1|110530.5|110505.5|20
1732198660000|2024-11-21 14:17:40|110533.1|110508.1|110511.1|110486.1|110533.1|110508.1|110510.2|110485.2|22
1732198670000|2024-11-21 14:17:50|110511.9|110486.9|110501.7|110476.7|110514.8|110489.8|110499.6|110474.6|35
1732198680000|2024-11-21 14:18:00|110506.6|110481.6|110481.9|110456.9|110506.6|110481.6|110481|110456|27
1732198690000|2024-11-21 14:18:10|110480.8|110455.8|110469.2|110444.2|110485.8|110460.8|110469.2|110444.2|31
1732198700000|2024-11-21 14:18:20|110469.7|110444.7|110468.4|110443.4|110469.7|110444.7|110467.8|110442.8|12
1732198710000|2024-11-21 14:18:30|110469.8|110444.8|110471.1|110446.1|110472|110447|110468.2|110443.2|22
1732198720000|2024-11-21 14:18:40|110470.9|110445.9|110467.6|110442.6|110476.1|110451.1|110466.7|110441.7|19
1732198730000|2024-11-21 14:18:50|110467.1|110442.1|110470.7|110445.7|110471.4|110446.4|110463.4|110438.4|27
1732198740000|2024-11-21 14:19:00|110471|110446|110467.9|110442.9|110471|110446|110466.1|110441.1|11
1732198750000|2024-11-21 14:19:10|110468.1|110443.1|110468.3|110443.3|110468.5|110443.5|110466.2|110441.2|13
1732198760000|2024-11-21 14:19:20|110468.9|110443.9|110468.1|110443.1|110470.3|110445.3|110468.1|110443.1|16
1732198770000|2024-11-21 14:19:30|110466.7|110441.7|110475.9|110450.9|110479.1|110454.1|110455.2|110430.2|29
1732198780000|2024-11-21 14:19:40|110477.4|110452.4|110475.8|110450.8|110487.1|110462.1|110475.4|110450.4|31
1732198790000|2024-11-21 14:19:50|110474.7|110449.7|110496|110471|110496|110471|110474.7|110449.7|36
1732198800000|2024-11-21 14:20:00|110495.1|110470.1|110481.4|110456.4|110497.7|110472.7|110479.9|110454.9|33
1732198810000|2024-11-21 14:20:10|110479.5|110454.5|110480.4|110455.4|110483.4|110458.4|110474.3|110449.3|30
1732198820000|2024-11-21 14:20:20|110482|110457|110500.1|110475.1|110500.1|110475.1|110482|110457|24
1732198830000|2024-11-21 14:20:30|110495.4|110470.4|110493.4|110468.4|110502.7|110477.7|110491.6|110466.6|22
1732198840000|2024-11-21 14:20:40|110494.5|110469.5|110508.2|110483.2|110512.4|110487.4|110494.5|110469.5|27
1732198850000|2024-11-21 14:20:50|110507.2|110482.2|110508.3|110483.3|110512.9|110487.9|110499.9|110474.9|29
1732198860000|2024-11-21 14:21:00|110509.2|110484.2|110511.7|110486.7|110517.4|110492.4|110508.2|110483.2|26
1732198870000|2024-11-21 14:21:10|110507.6|110482.6|110472.5|110447.5|110507.6|110482.6|110469.8|110444.8|38
1732198880000|2024-11-21 14:21:20|110476.6|110451.6|110507.7|110482.7|110508.3|110483.3|110472.3|110447.3|35
1732198890000|2024-11-21 14:21:30|110509.9|110484.9|110518|110493|110518|110493|110502.2|110477.2|41
1732198900000|2024-11-21 14:21:40|110517.5|110492.5|110508.9|110483.9|110517.5|110492.5|110506|110481|20
1732198910000|2024-11-21 14:21:50|110510.5|110485.5|110508.2|110483.2|110513.3|110488.3|110508.2|110483.2|22
1732198920000|2024-11-21 14:22:00|110508.6|110483.6|110494.5|110469.5|110508.6|110483.6|110492.2|110467.2|38
1732198930000|2024-11-21 14:22:10|110496|110471|110498.6|110473.6|110498.6|110473.6|110488.6|110463.6|37
1732198940000|2024-11-21 14:22:20|110497.6|110472.6|110505.4|110480.4|110506.5|110481.5|110496.7|110471.7|28
1732198950000|2024-11-21 14:22:30|110506.8|110481.8|110498.4|110473.4|110506.8|110481.8|110483.2|110458.2|37
1732198960000|2024-11-21 14:22:40|110499.8|110474.8|110514.4|110489.4|110515|110490|110499.7|110474.7|27
1732198970000|2024-11-21 14:22:50|110515.4|110490.4|110520.1|110495.1|110522.3|110497.3|110515.4|110490.4|34
1732198980000|2024-11-21 14:23:00|110521.2|110496.2|110524|110499|110530.4|110505.4|110521.2|110496.2|19
1732198990000|2024-11-21 14:23:10|110525.1|110500.1|110527.5|110502.5|110529.2|110504.2|110525.1|110500.1|12
1732199000000|2024-11-21 14:23:20|110527.6|110502.6|110530.9|110505.9|110531.5|110506.5|110523.5|110498.5|19
1732199010000|2024-11-21 14:23:30|110530.2|110505.2|110527.1|110502.1|110530.3|110505.3|110515.6|110490.6|28
1732199020000|2024-11-21 14:23:40|110526|110501|110515.2|110490.2|110529.2|110504.2|110515.2|110490.2|21
1732199030000|2024-11-21 14:23:50|110515.3|110490.3|110502.1|110477.1|110515.3|110490.3|110500.9|110475.9|26
1732199040000|2024-11-21 14:24:00|110502.7|110477.7|110502.3|110477.3|110504.2|110479.2|110493|110468|32
1732199050000|2024-11-21 14:24:10|110502.4|110477.4|110509.2|110484.2|110510.2|110485.2|110499|110474|27
1732199060000|2024-11-21 14:24:20|110508.2|110483.2|110507.4|110482.4|110509.1|110484.1|110504.5|110479.5|17
1732199070000|2024-11-21 14:24:30|110508.3|110483.3|110501.8|110476.8|110508.3|110483.3|110499.3|110474.3|26
1732199080000|2024-11-21 14:24:40|110502.3|110477.3|110495.6|110470.6|110502.3|110477.3|110495|110470|17
1732199090000|2024-11-21 14:24:50|110496.2|110471.2|110493.4|110468.4|110496.2|110471.2|110490.8|110465.8|19
1732199100000|2024-11-21 14:25:00|110492.6|110467.6|110491.7|110466.7|110496.8|110471.8|110487.1|110462.1|42
1732199110000|2024-11-21 14:25:10|110491.5|110466.5|110483.1|110458.1|110493.1|110468.1|110481.4|110456.4|40
1732199120000|2024-11-21 14:25:20|110482.6|110457.6|110471.6|110446.6|110483.5|110458.5|110466.5|110441.5|35
1732199130000|2024-11-21 14:25:30|110470.5|110445.5|110475.8|110450.8|110479.5|110454.5|110470.3|110445.3|28
1732199140000|2024-11-21 14:25:40|110475.4|110450.4|110483.5|110458.5|110487.1|110462.1|110474.9|110449.9|21
1732199150000|2024-11-21 14:25:50|110483.6|110458.6|110464.5|110439.5|110484.1|110459.1|110464.5|110439.5|29
1732199160000|2024-11-21 14:26:00|110465.2|110440.2|110483.2|110458.2|110484.1|110459.1|110463|110438|26
1732199170000|2024-11-21 14:26:10|110484.1|110459.1|110459.2|110434.2|110485|110460|110455.9|110430.9|26
1732199180000|2024-11-21 14:26:20|110460.5|110435.5|110456.8|110431.8|110460.8|110435.8|110452.4|110427.4|21
1732199190000|2024-11-21 14:26:30|110456.3|110431.3|110458.3|110433.3|110459.2|110434.2|110456.2|110431.2|14
1732199200000|2024-11-21 14:26:40|110457.8|110432.8|110458.7|110433.7|110458.7|110433.7|110455.3|110430.3|25
1732199210000|2024-11-21 14:26:50|110458.2|110433.2|110460.3|110435.3|110464.9|110439.9|110457.4|110432.4|19
1732199220000|2024-11-21 14:27:00|110460.5|110435.5|110468.5|110443.5|110474.2|110449.2|110459.4|110434.4|27
1732199230000|2024-11-21 14:27:10|110469.5|110444.5|110447.6|110422.6|110471.2|110446.2|110446.6|110421.6|34
1732199240000|2024-11-21 14:27:20|110448.8|110423.8|110446.2|110421.2|110453.9|110428.9|110445.5|110420.5|25
1732199250000|2024-11-21 14:27:30|110446.7|110421.7|110456.4|110431.4|110458.1|110433.1|110446.7|110421.7|18
1732199260000|2024-11-21 14:27:40|110455.7|110430.7|110455.4|110430.4|110457.8|110432.8|110455.4|110430.4|18
1732199270000|2024-11-21 14:27:50|110456.4|110431.4|110456.7|110431.7|110457.1|110432.1|110444|110419|43
1732199280000|2024-11-21 14:28:00|110455.5|110430.5|110473.1|110448.1|110473.5|110448.5|110455.5|110430.5|30
1732199290000|2024-11-21 14:28:10|110474.6|110449.6|110477.5|110452.5|110479.3|110454.3|110472.6|110447.6|33
1732199300000|2024-11-21 14:28:20|110478.2|110453.2|110474.3|110449.3|110479.4|110454.4|110470.7|110445.7|27
1732199310000|2024-11-21 14:28:30|110475.1|110450.1|110471.9|110446.9|110477.8|110452.8|110471.6|110446.6|21
1732199320000|2024-11-21 14:28:40|110474.6|110449.6|110486.2|110461.2|110486.6|110461.6|110474.6|110449.6|27
1732199330000|2024-11-21 14:28:50|110487.2|110462.2|110503.7|110478.7|110504.5|110479.5|110485.4|110460.4|32
1732199340000|2024-11-21 14:29:00|110505|110480|110506.8|110481.8|110510|110485|110502.4|110477.4|25
1732199350000|2024-11-21 14:29:10|110507.3|110482.3|110506.8|110481.8|110508.2|110483.2|110503.2|110478.2|35
1732199360000|2024-11-21 14:29:20|110505.8|110480.8|110513.6|110488.6|110514.2|110489.2|110505.3|110480.3|14
1732199370000|2024-11-21 14:29:30|110514.1|110489.1|110514.5|110489.5|110515.5|110490.5|110511.9|110486.9|14
1732199380000|2024-11-21 14:29:40|110513.5|110488.5|110513.1|110488.1|110518|110493|110510.4|110485.4|33
1732199390000|2024-11-21 14:29:50|110512|110487|110504.1|110479.1|110512|110487|110503.4|110478.4|35
1732199400000|2024-11-21 14:30:00|110503|110478|110514.1|110489.1|110515.4|110490.4|110503|110478|38
1732199410000|2024-11-21 14:30:10|110513.8|110488.8|110519.1|110494.1|110525|110500|110513.8|110488.8|44
1732199420000|2024-11-21 14:30:20|110519.4|110494.4|110523.1|110498.1|110525.9|110500.9|110519.1|110494.1|37
1732199430000|2024-11-21 14:30:30|110522.9|110497.9|110526.1|110501.1|110531.6|110506.6|110522.9|110497.9|24
1732199440000|2024-11-21 14:30:40|110526.6|110501.6|110554|110529|110565.3|110540.3|110526.6|110501.6|42
1732199450000|2024-11-21 14:30:50|110544.1|110519.1|110549.7|110524.7|110554|110529|110544.1|110519.1|30
1732199460000|2024-11-21 14:31:00|110549.8|110524.8|110554.9|110529.9|110573.5|110548.5|110549.8|110524.8|35
1732199470000|2024-11-21 14:31:10|110553.8|110528.8|110544.2|110519.2|110553.8|110528.8|110530.1|110505.1|45
1732199480000|2024-11-21 14:31:20|110546.1|110521.1|110506.5|110481.5|110554.2|110529.2|110506.5|110481.5|43
1732199490000|2024-11-21 14:31:30|110507.4|110482.4|110512.3|110487.3|110518.4|110493.4|110507.4|110482.4|30
1732199500000|2024-11-21 14:31:40|110514.1|110489.1|110512.8|110487.8|110518.1|110493.1|110512|110487|18
1732199510000|2024-11-21 14:31:50|110512|110487|110502|110477|110512|110487|110492.3|110467.3|46
1732199520000|2024-11-21 14:32:00|110499.9|110474.9|110499.1|110474.1|110507.1|110482.1|110492.8|110467.8|47
1732199530000|2024-11-21 14:32:10|110499.3|110474.3|110502.8|110477.8|110502.8|110477.8|110491.3|110466.3|30
1732199540000|2024-11-21 14:32:20|110507.6|110482.6|110489.6|110464.6|110509|110484|110486.7|110461.7|43
1732199550000|2024-11-21 14:32:30|110487.4|110462.4|110480.1|110455.1|110487.4|110462.4|110476.7|110451.7|36
1732199560000|2024-11-21 14:32:40|110480.4|110455.4|110488.9|110463.9|110492.2|110467.2|110480.4|110455.4|23
1732199570000|2024-11-21 14:32:50|110490.4|110465.4|110488.9|110463.9|110492|110467|110485.1|110460.1|34
1732199580000|2024-11-21 14:33:00|110495.2|110470.2|110509.7|110484.7|110510|110485|110494|110469|42
1732199590000|2024-11-21 14:33:10|110509.1|110484.1|110505.8|110480.8|110509.5|110484.5|110501.7|110476.7|31
1732199600000|2024-11-21 14:33:20|110506.3|110481.3|110499.1|110474.1|110507.5|110482.5|110493.8|110468.8|24
1732199610000|2024-11-21 14:33:30|110498.4|110473.4|110497.1|110472.1|110499|110474|110486.9|110461.9|25
1732199620000|2024-11-21 14:33:40|110496.2|110471.2|110500|110475|110504.8|110479.8|110496.2|110471.2|23
1732199630000|2024-11-21 14:33:50|110503.3|110478.3|110513.6|110488.6|110528.2|110503.2|110499.9|110474.9|41
1732199640000|2024-11-21 14:34:00|110514|110489|110526.8|110501.8|110526.8|110501.8|110510.6|110485.6|40
1732199650000|2024-11-21 14:34:10|110527.4|110502.4|110526.5|110501.5|110530.8|110505.8|110519.5|110494.5|41
1732199660000|2024-11-21 14:34:20|110526.8|110501.8|110534.4|110509.4|110545.8|110520.8|110523.7|110498.7|46
1732199670000|2024-11-21 14:34:30|110534.3|110509.3|110551.5|110526.5|110551.5|110526.5|110533.6|110508.6|29
1732199680000|2024-11-21 14:34:40|110550.8|110525.8|110541.3|110516.3|110558.7|110533.7|110532.7|110507.7|35
1732199690000|2024-11-21 14:34:50|110548|110523|110540.7|110515.7|110548|110523|110538.9|110513.9|19
1732199700000|2024-11-21 14:35:00|110542.3|110517.3|110532.8|110507.8|110546.3|110521.3|110517.7|110492.7|51
1732199710000|2024-11-21 14:35:10|110533.5|110508.5|110540.8|110515.8|110548.8|110523.8|110533.5|110508.5|53
1732199720000|2024-11-21 14:35:20|110540.7|110515.7|110530.6|110505.6|110544.5|110519.5|110530.6|110505.6|45
1732199730000|2024-11-21 14:35:30|110530.5|110505.5|110549.9|110524.9|110557.9|110532.9|110528.6|110503.6|39
1732199740000|2024-11-21 14:35:40|110549.7|110524.7|110548.2|110523.2|110551.9|110526.9|110544.5|110519.5|31
1732199750000|2024-11-21 14:35:50|110548.3|110523.3|110556|110531|110561.9|110536.9|110548.3|110523.3|39
1732199760000|2024-11-21 14:36:00|110555.6|110530.6|110558|110533|110562.5|110537.5|110553.1|110528.1|41
1732199770000|2024-11-21 14:36:10|110558.7|110533.7|110568.6|110543.6|110570.4|110545.4|110555.1|110530.1|42
1732199780000|2024-11-21 14:36:20|110567.7|110542.7|110559.3|110534.3|110569.2|110544.2|110554.4|110529.4|43
1732199790000|2024-11-21 14:36:30|110559.2|110534.2|110579|110554|110579.4|110554.4|110558.7|110533.7|41
1732199800000|2024-11-21 14:36:40|110577.4|110552.4|110579.7|110554.7|110579.7|110554.7|110565.1|110540.1|46
1732199810000|2024-11-21 14:36:50|110580.1|110555.1|110573.3|110548.3|110596.3|110571.3|110569.3|110544.3|46
1732199820000|2024-11-21 14:37:00|110569.7|110544.7|110572.8|110547.8|110582.6|110557.6|110567.4|110542.4|43
1732199830000|2024-11-21 14:37:10|110573.7|110548.7|110579.6|110554.6|110583.1|110558.1|110572.9|110547.9|40
1732199840000|2024-11-21 14:37:20|110579.8|110554.8|110581.1|110556.1|110582.8|110557.8|110576|110551|20
1732199850000|2024-11-21 14:37:30|110581|110556|110572|110547|110589.3|110564.3|110571.5|110546.5|40
1732199860000|2024-11-21 14:37:40|110571.1|110546.1|110567.6|110542.6|110572.4|110547.4|110559.3|110534.3|35
1732199870000|2024-11-21 14:37:50|110568.8|110543.8|110571.7|110546.7|110573.1|110548.1|110566.8|110541.8|32
1732199880000|2024-11-21 14:38:00|110567.9|110542.9|110566.5|110541.5|110570.1|110545.1|110564.4|110539.4|33
1732199890000|2024-11-21 14:38:10|110566|110541|110563.1|110538.1|110566|110541|110556.5|110531.5|24
1732199900000|2024-11-21 14:38:20|110562.6|110537.6|110578|110553|110583|110558|110562.6|110537.6|36
1732199910000|2024-11-21 14:38:30|110576.5|110551.5|110590.4|110565.4|110592.1|110567.1|110576.4|110551.4|21
1732199920000|2024-11-21 14:38:40|110590.1|110565.1|110596.6|110571.6|110597.6|110572.6|110587.4|110562.4|38
1732199930000|2024-11-21 14:38:50|110595.8|110570.8|110576.6|110551.6|110596.9|110571.9|110575.6|110550.6|44
1732199940000|2024-11-21 14:39:00|110577.1|110552.1|110593.8|110568.8|110596.4|110571.4|110577.1|110552.1|34
1732199950000|2024-11-21 14:39:10|110596|110571|110602.2|110577.2|110602.8|110577.8|110589.7|110564.7|40
1732199960000|2024-11-21 14:39:20|110607.9|110582.9|110624.7|110599.7|110628.1|110603.1|110607.9|110582.9|48
1732199970000|2024-11-21 14:39:30|110625.1|110600.1|110629.5|110604.5|110631.4|110606.4|110623.4|110598.4|21
1732199980000|2024-11-21 14:39:40|110627.3|110602.3|110640.8|110615.8|110640.8|110615.8|110627.3|110602.3|38
1732199990000|2024-11-21 14:39:50|110642.5|110617.5|110639.8|110614.8|110648.1|110623.1|110634.3|110609.3|40
1732200000000|2024-11-21 14:40:00|110638.9|110613.9|110618.1|110593.1|110638.9|110613.9|110612.9|110587.9|43
1732200010000|2024-11-21 14:40:10|110619.3|110594.3|110599.7|110574.7|110624.3|110599.3|110599.7|110574.7|32
1732200020000|2024-11-21 14:40:20|110598.8|110573.8|110572.6|110547.6|110598.8|110573.8|110570.9|110545.9|43
1732200030000|2024-11-21 14:40:30|110574.4|110549.4|110583.6|110558.6|110588.9|110563.9|110574.4|110549.4|35
1732200040000|2024-11-21 14:40:40|110582.7|110557.7|110609.6|110584.6|110609.6|110584.6|110581.4|110556.4|37
1732200050000|2024-11-21 14:40:50|110611|110586|110601.7|110576.7|110613.3|110588.3|110600.2|110575.2|30
1732200060000|2024-11-21 14:41:00|110602.6|110577.6|110580.5|110555.5|110602.6|110577.6|110577.4|110552.4|43
1732200070000|2024-11-21 14:41:10|110580.3|110555.3|110579.9|110554.9|110589.8|110564.8|110571.3|110546.3|51
1732200080000|2024-11-21 14:41:20|110579.5|110554.5|110595.9|110570.9|110597.6|110572.6|110579.5|110554.5|32
1732200090000|2024-11-21 14:41:30|110595|110570|110594.2|110569.2|110595.4|110570.4|110590.2|110565.2|27
1732200100000|2024-11-21 14:41:40|110593.2|110568.2|110601.7|110576.7|110603.6|110578.6|110592.6|110567.6|29
1732200110000|2024-11-21 14:41:50|110600.9|110575.9|110598.4|110573.4|110603.8|110578.8|110594.3|110569.3|34
1732200120000|2024-11-21 14:42:00|110598.9|110573.9|110588.7|110563.7|110598.9|110573.9|110574.6|110549.6|43
1732200130000|2024-11-21 14:42:10|110589.9|110564.9|110591.1|110566.1|110597|110572|110578.6|110553.6|52
1732200140000|2024-11-21 14:42:20|110591.6|110566.6|110589.1|110564.1|110592.4|110567.4|110576.2|110551.2|47
1732200150000|2024-11-21 14:42:30|110587.9|110562.9|110584.4|110559.4|110587.9|110562.9|110579.5|110554.5|47
1732200160000|2024-11-21 14:42:40|110584.7|110559.7|110576.7|110551.7|110584.7|110559.7|110568.5|110543.5|42
1732200170000|2024-11-21 14:42:50|110574.4|110549.4|110580.1|110555.1|110586.6|110561.6|110573.5|110548.5|39
1732200180000|2024-11-21 14:43:00|110579.7|110554.7|110571.3|110546.3|110579.7|110554.7|110567.1|110542.1|42
1732200190000|2024-11-21 14:43:10|110571.5|110546.5|110531.7|110506.7|110572.7|110547.7|110531.5|110506.5|45
1732200200000|2024-11-21 14:43:20|110534|110509|110530.8|110505.8|110537.3|110512.3|110530.4|110505.4|37
1732200210000|2024-11-21 14:43:30|110531.6|110506.6|110514.2|110489.2|110532.7|110507.7|110514.2|110489.2|44
1732200220000|2024-11-21 14:43:40|110512.5|110487.5|110499.3|110474.3|110513.4|110488.4|110496.1|110471.1|43
1732200230000|2024-11-21 14:43:50|110498.8|110473.8|110484.7|110459.7|110498.8|110473.8|110482.5|110457.5|49
1732200240000|2024-11-21 14:44:00|110484.3|110459.3|110475|110450|110486.2|110461.2|110469.5|110444.5|50
1732200250000|2024-11-21 14:44:10|110475.7|110450.7|110467|110442|110476.5|110451.5|110465.3|110440.3|42
1732200260000|2024-11-21 14:44:20|110466.6|110441.6|110456|110431|110469.7|110444.7|110454.3|110429.3|29
1732200270000|2024-11-21 14:44:30|110456.3|110431.3|110443.1|110418.1|110461.5|110436.5|110443.1|110418.1|45
1732200280000|2024-11-21 14:44:40|110444.2|110419.2|110439.5|110414.5|110444.2|110419.2|110437.2|110412.2|25
1732200290000|2024-11-21 14:44:50|110441.2|110416.2|110424.9|110399.9|110451.6|110426.6|110422.3|110397.3|37
1732200300000|2024-11-21 14:45:00|110423.5|110398.5|110408.1|110383.1|110425.3|110400.3|110403.2|110378.2|62
1732200310000|2024-11-21 14:45:10|110409.1|110384.1|110424.3|110399.3|110433.1|110408.1|110407.9|110382.9|54
1732200320000|2024-11-21 14:45:20|110426.1|110401.1|110450.7|110425.7|110457.2|110432.2|110425|110400|50
1732200330000|2024-11-21 14:45:30|110448.7|110423.7|110447.9|110422.9|110461.8|110436.8|110447.2|110422.2|50
1732200340000|2024-11-21 14:45:40|110449.2|110424.2|110464.1|110439.1|110466.4|110441.4|110447.9|110422.9|51
1732200350000|2024-11-21 14:45:50|110462.4|110437.4|110479.7|110454.7|110482.9|110457.9|110462.4|110437.4|38
1732200360000|2024-11-21 14:46:00|110480.4|110455.4|110478.3|110453.3|110488.6|110463.6|110478.2|110453.2|24
1732200370000|2024-11-21 14:46:10|110477.5|110452.5|110478.5|110453.5|110478.7|110453.7|110472.7|110447.7|12
1732200380000|2024-11-21 14:46:20|110479.6|110454.6|110465.7|110440.7|110482.7|110457.7|110465.1|110440.1|30
1732200390000|2024-11-21 14:46:30|110464.4|110439.4|110465.9|110440.9|110476.7|110451.7|110464.2|110439.2|34
1732200400000|2024-11-21 14:46:40|110465.3|110440.3|110443.9|110418.9|110467.2|110442.2|110443.9|110418.9|37
1732200410000|2024-11-21 14:46:50|110443.6|110418.6|110452.5|110427.5|110456.6|110431.6|110442.1|110417.1|44
1732200420000|2024-11-21 14:47:00|110452|110427|110450|110425|110456.8|110431.8|110445.3|110420.3|28
1732200430000|2024-11-21 14:47:10|110449.4|110424.4|110472.7|110447.7|110480.7|110455.7|110449.4|110424.4|44
1732200440000|2024-11-21 14:47:20|110472.2|110447.2|110472.9|110447.9|110478.9|110453.9|110470.9|110445.9|27
1732200450000|2024-11-21 14:47:30|110473.7|110448.7|110471.2|110446.2|110480.5|110455.5|110466.5|110441.5|37
1732200460000|2024-11-21 14:47:40|110471.4|110446.4|110455.7|110430.7|110475.5|110450.5|110455.7|110430.7|43
1732200470000|2024-11-21 14:47:50|110456.3|110431.3|110450.7|110425.7|110457.2|110432.2|110442.5|110417.5|48
1732200480000|2024-11-21 14:48:00|110449.1|110424.1|110455.6|110430.6|110456.6|110431.6|110444.5|110419.5|45
1732200490000|2024-11-21 14:48:10|110457|110432|110454.4|110429.4|110460.7|110435.7|110451.4|110426.4|42
1732200500000|2024-11-21 14:48:20|110457.2|110432.2|110445.2|110420.2|110457.9|110432.9|110435.4|110410.4|46
1732200510000|2024-11-21 14:48:30|110444.7|110419.7|110438.8|110413.8|110447.7|110422.7|110435.9|110410.9|37
1732200520000|2024-11-21 14:48:40|110438.7|110413.7|110437.9|110412.9|110442.9|110417.9|110432.5|110407.5|33
1732200530000|2024-11-21 14:48:50|110437.3|110412.3|110434.9|110409.9|110438.8|110413.8|110431|110406|32
1732200540000|2024-11-21 14:49:00|110440.4|110415.4|110429.4|110404.4|110440.4|110415.4|110422.6|110397.6|46
1732200550000|2024-11-21 14:49:10|110430.9|110405.9|110433.6|110408.6|110436.5|110411.5|110429.9|110404.9|39
1732200560000|2024-11-21 14:49:20|110433.2|110408.2|110428.2|110403.2|110436.2|110411.2|110428.2|110403.2|37
1732200570000|2024-11-21 14:49:30|110428.6|110403.6|110433.8|110408.8|110437|110412|110424.3|110399.3|30
1732200580000|2024-11-21 14:49:40|110440.7|110415.7|110443.8|110418.8|110446.5|110421.5|110436.8|110411.8|33
1732200590000|2024-11-21 14:49:50|110444.7|110419.7|110452.8|110427.8|110458|110433|110443.8|110418.8|35
1732200600000|2024-11-21 14:50:00|110453.1|110428.1|110451.1|110426.1|110455|110430|110448.3|110423.3|42
1732200610000|2024-11-21 14:50:10|110452|110427|110459.2|110434.2|110464.2|110439.2|110451|110426|38
1732200620000|2024-11-21 14:50:20|110459.6|110434.6|110461.8|110436.8|110465.2|110440.2|110455|110430|35
1732200630000|2024-11-21 14:50:30|110461.1|110436.1|110449|110424|110468.6|110443.6|110443.8|110418.8|34
1732200640000|2024-11-21 14:50:40|110449.2|110424.2|110451.4|110426.4|110452.3|110427.3|110448.9|110423.9|15
1732200650000|2024-11-21 14:50:50|110451.5|110426.5|110448.4|110423.4|110454.6|110429.6|110442.8|110417.8|22
1732200660000|2024-11-21 14:51:00|110448.6|110423.6|110446.2|110421.2|110450.1|110425.1|110444.1|110419.1|14
1732200670000|2024-11-21 14:51:10|110446.9|110421.9|110445.6|110420.6|110450.1|110425.1|110439.4|110414.4|42
1732200680000|2024-11-21 14:51:20|110445.1|110420.1|110440.5|110415.5|110445.8|110420.8|110440.1|110415.1|10
1732200690000|2024-11-21 14:51:30|110440|110415|110396.3|110371.3|110440.5|110415.5|110382.4|110357.4|57
1732200700000|2024-11-21 14:51:40|110395.9|110370.9|110403.2|110378.2|110403.2|110378.2|110393.1|110368.1|25
1732200710000|2024-11-21 14:51:50|110403.5|110378.5|110387.6|110362.6|110404.7|110379.7|110383.5|110358.5|38
1732200720000|2024-11-21 14:52:00|110386.7|110361.7|110393.4|110368.4|110397.2|110372.2|110385.3|110360.3|31
1732200730000|2024-11-21 14:52:10|110393.2|110368.2|110390.3|110365.3|110406.4|110381.4|110388.9|110363.9|47
1732200740000|2024-11-21 14:52:20|110392.8|110367.8|110413.7|110388.7|110413.7|110388.7|110386.2|110361.2|32
1732200750000|2024-11-21 14:52:30|110414.8|110389.8|110417.6|110392.6|110429.7|110404.7|110411|110386|42
1732200760000|2024-11-21 14:52:40|110417.5|110392.5|110433.5|110408.5|110437|110412|110416.8|110391.8|37
1732200770000|2024-11-21 14:52:50|110433.1|110408.1|110443.8|110418.8|110451.6|110426.6|110423.7|110398.7|48
1732200780000|2024-11-21 14:53:00|110444.8|110419.8|110448.7|110423.7|110459.8|110434.8|110444.1|110419.1|34
1732200790000|2024-11-21 14:53:10|110448.2|110423.2|110445.8|110420.8|110448.2|110423.2|110438.9|110413.9|32
1732200800000|2024-11-21 14:53:20|110446|110421|110470.7|110445.7|110473.3|110448.3|110446|110421|52
1732200810000|2024-11-21 14:53:30|110469.3|110444.3|110473.3|110448.3|110478.1|110453.1|110465.7|110440.7|42
1732200820000|2024-11-21 14:53:40|110474.4|110449.4|110468.8|110443.8|110477.6|110452.6|110467.1|110442.1|29
1732200830000|2024-11-21 14:53:50|110468.2|110443.2|110470.4|110445.4|110471.5|110446.5|110468.2|110443.2|25
1732200840000|2024-11-21 14:54:00|110470.5|110445.5|110466.4|110441.4|110471.6|110446.6|110459.8|110434.8|38
1732200850000|2024-11-21 14:54:10|110464|110439|110464.8|110439.8|110470.6|110445.6|110461.2|110436.2|29
1732200860000|2024-11-21 14:54:20|110465.2|110440.2|110479.5|110454.5|110483.1|110458.1|110464.5|110439.5|30
1732200870000|2024-11-21 14:54:30|110478.3|110453.3|110481.9|110456.9|110483.9|110458.9|110478.3|110453.3|39
1732200880000|2024-11-21 14:54:40|110481.2|110456.2|110485|110460|110485|110460|110480.6|110455.6|10
1732200890000|2024-11-21 14:54:50|110483.9|110458.9|110486.8|110461.8|110489.5|110464.5|110483.9|110458.9|10
1732200900000|2024-11-21 14:55:00|110486.6|110461.6|110456.9|110431.9|110486.6|110461.6|110449|110424|41
1732200910000|2024-11-21 14:55:10|110456|110431|110450.4|110425.4|110456|110431|110447.7|110422.7|26
1732200920000|2024-11-21 14:55:20|110454.7|110429.7|110442.2|110417.2|110456.5|110431.5|110435|110410|44
1732200930000|2024-11-21 14:55:30|110443.1|110418.1|110435.2|110410.2|110445.1|110420.1|110433.3|110408.3|20
1732200940000|2024-11-21 14:55:40|110437.6|110412.6|110420.2|110395.2|110437.6|110412.6|110420.2|110395.2|24
1732200950000|2024-11-21 14:55:50|110419|110394|110419.2|110394.2|110429.6|110404.6|110416|110391|29
1732200960000|2024-11-21 14:56:00|110420|110395|110424.7|110399.7|110427.6|110402.6|110419.7|110394.7|32
1732200970000|2024-11-21 14:56:10|110424.6|110399.6|110415.2|110390.2|110424.6|110399.6|110415.2|110390.2|17
1732200980000|2024-11-21 14:56:20|110416.2|110391.2|110420.9|110395.9|110420.9|110395.9|110415.7|110390.7|19
1732200990000|2024-11-21 14:56:30|110421|110396|110421.6|110396.6|110424.1|110399.1|110417.4|110392.4|30
1732201000000|2024-11-21 14:56:40|110421|110396|110441.3|110416.3|110449.5|110424.5|110417.6|110392.6|39
1732201010000|2024-11-21 14:56:50|110439.7|110414.7|110449.7|110424.7|110449.7|110424.7|110423.2|110398.2|35
1732201020000|2024-11-21 14:57:00|110450|110425|110448.3|110423.3|110450.8|110425.8|110447|110422|27
1732201030000|2024-11-21 14:57:10|110447.9|110422.9|110460.4|110435.4|110463.1|110438.1|110446.7|110421.7|47
1732201040000|2024-11-21 14:57:20|110460.6|110435.6|110455.1|110430.1|110462.9|110437.9|110455.1|110430.1|38
1732201050000|2024-11-21 14:57:30|110455.9|110430.9|110432.1|110407.1|110455.9|110430.9|110430|110405|30
1732201060000|2024-11-21 14:57:40|110432.2|110407.2|110441.9|110416.9|110441.9|110416.9|110426.4|110401.4|42
1732201070000|2024-11-21 14:57:50|110441.5|110416.5|110434.8|110409.8|110442|110417|110433.6|110408.6|37
1732201080000|2024-11-21 14:58:00|110435.4|110410.4|110406.1|110381.1|110436.3|110411.3|110404|110379|50
1732201090000|2024-11-21 14:58:10|110405.2|110380.2|110417.2|110392.2|110429.7|110404.7|110400.4|110375.4|47
1732201100000|2024-11-21 14:58:20|110418.8|110393.8|110415.4|110390.4|110421.8|110396.8|110414.3|110389.3|36
1732201110000|2024-11-21 14:58:30|110415.3|110390.3|110410.4|110385.4|110415.3|110390.3|110390.4|110365.4|53
1732201120000|2024-11-21 14:58:40|110413|110388|110419|110394|110424.3|110399.3|110410.7|110385.7|40
1732201130000|2024-11-21 14:58:50|110417.6|110392.6|110417|110392|110421.8|110396.8|110412.1|110387.1|40
1732201140000|2024-11-21 14:59:00|110417.5|110392.5|110408.9|110383.9|110420.1|110395.1|110405.6|110380.6|45
1732201150000|2024-11-21 14:59:10|110407.8|110382.8|110392.8|110367.8|110409.1|110384.1|110387.2|110362.2|59
1732201160000|2024-11-21 14:59:20|110391.7|110366.7|110402.2|110377.2|110402.8|110377.8|110391|110366|38
1732201170000|2024-11-21 14:59:30|110401.3|110376.3|110396.8|110371.8|110404|110379|110393.6|110368.6|62
1732201180000|2024-11-21 14:59:40|110396.4|110371.4|110386.9|110361.9|110398.9|110373.9|110382.5|110357.5|43
1732201190000|2024-11-21 14:59:50|110387.7|110362.7|110381.9|110331.9|110403.9|110362.7|110381|110331.9|57
1732201200000|2024-11-21 15:00:00|110381|110331|110382.4|110332.4|110391.7|110341.7|110364.6|110314.6|35
1732201210000|2024-11-21 15:00:10|110381|110331|110381.2|110331.2|110384.6|110334.6|110363.5|110313.5|37
1732201220000|2024-11-21 15:00:20|110379.6|110329.6|110366.9|110316.9|110382|110332|110365.3|110315.3|21
1732201230000|2024-11-21 15:00:30|110368.3|110318.3|110361.1|110311.1|110376.9|110326.9|110360.6|110310.6|24
1732201240000|2024-11-21 15:00:40|110362.8|110312.8|110351.1|110301.1|110366.3|110316.3|110351.1|110301.1|18
1732201250000|2024-11-21 15:00:50|110349.6|110299.6|110367.1|110317.1|110367.2|110317.2|110348.4|110298.4|25
1732201260000|2024-11-21 15:01:00|110365.8|110315.8|110358.6|110333.6|110372.3|110343.2|110355.6|110312|43
1732201270000|2024-11-21 15:01:10|110360.3|110335.3|110423.5|110373.5|110430.6|110391.3|110349.4|110324.4|49
1732201280000|2024-11-21 15:01:20|110434.1|110384.1|110454|110429|110454|110429|110426.4|110383.9|45
1732201290000|2024-11-21 15:01:30|110447.7|110422.7|110468.4|110443.4|110482.6|110443.4|110447.7|110421.4|60
1732201300000|2024-11-21 15:01:40|110470.3|110445.3|110472.5|110422.5|110489.4|110445.3|110453.3|110403.3|38
1732201310000|2024-11-21 15:01:50|110464.5|110414.5|110425.9|110375.9|110464.5|110414.5|110423.5|110373.5|29
1732201320000|2024-11-21 15:02:00|110424.9|110374.9|110428.5|110378.5|110440.6|110390.6|110421|110371|40
1732201330000|2024-11-21 15:02:10|110431.6|110381.6|110433.5|110383.5|110442.2|110392.2|110428.1|110378.1|38
1732201340000|2024-11-21 15:02:20|110430.9|110380.9|110425.6|110375.6|110430.9|110380.9|110413.7|110363.7|28
1732201350000|2024-11-21 15:02:30|110426.1|110376.1|110444.6|110394.6|110445.9|110395.9|110424.2|110374.2|24
1732201360000|2024-11-21 15:02:40|110443.9|110393.9|110445.9|110395.9|110446.1|110396.1|110440.2|110390.2|22
1732201370000|2024-11-21 15:02:50|110445.8|110395.8|110445.7|110395.7|110447.9|110397.9|110436.4|110386.4|30
1732201380000|2024-11-21 15:03:00|110446.6|110396.6|110457|110407|110464.2|110414.2|110446.6|110396.6|23
1732201390000|2024-11-21 15:03:10|110457.4|110407.4|110452.4|110402.4|110460.4|110410.4|110448.9|110398.9|23
1732201400000|2024-11-21 15:03:20|110451.4|110401.4|110458.3|110408.3|110458.3|110408.3|110446.4|110396.4|12
1732201410000|2024-11-21 15:03:30|110457.9|110407.9|110460|110410|110460.1|110410.1|110449.7|110399.7|19
1732201420000|2024-11-21 15:03:40|110459.1|110409.1|110414.1|110364.1|110459.1|110409.1|110398.6|110362.5|44
1732201430000|2024-11-21 15:03:50|110416|110366|110418.2|110368.2|110430.4|110380.4|110413.4|110363.4|39
1732201440000|2024-11-21 15:04:00|110421.1|110371.1|110408|110358|110423.6|110378.1|110383.2|110356.5|48
1732201450000|2024-11-21 15:04:10|110407.9|110357.9|110431.2|110381.2|110433.8|110383.8|110406.9|110356.9|30
1732201460000|2024-11-21 15:04:20|110432.7|110382.7|110417.5|110367.5|110433.4|110383.4|110416.7|110366.7|23
1732201470000|2024-11-21 15:04:30|110416.4|110366.4|110419.9|110369.9|110419.9|110369.9|110411|110361|21
1732201480000|2024-11-21 15:04:40|110420.1|110370.1|110409.8|110359.8|110421.7|110371.7|110403.5|110353.5|41
1732201490000|2024-11-21 15:04:50|110405.9|110355.9|110408.2|110358.2|110414.4|110364.4|110402.8|110352.8|22
1732201500000|2024-11-21 15:05:00|110403.8|110353.8|110403.5|110353.5|110409|110359|110389.8|110339.8|39
1732201510000|2024-11-21 15:05:10|110404|110354|110400.6|110350.6|110404|110354|110374.8|110324.8|44
1732201520000|2024-11-21 15:05:20|110401.9|110351.9|110397.7|110347.7|110404.7|110354.7|110392.4|110342.4|35
1732201530000|2024-11-21 15:05:30|110398.7|110348.7|110391.8|110341.8|110401.9|110351.9|110384.7|110334.7|28
1732201540000|2024-11-21 15:05:40|110395.7|110345.7|110396.5|110346.5|110396.5|110346.5|110383.3|110333.3|29
1732201550000|2024-11-21 15:05:50|110395.4|110345.4|110383|110333|110397.1|110347.1|110381.7|110331.7|29
1732201560000|2024-11-21 15:06:00|110384.1|110334.1|110401.7|110351.7|110403.6|110353.6|110384.1|110334.1|41
1732201570000|2024-11-21 15:06:10|110401.8|110351.8|110398.8|110348.8|110402|110352|110397.4|110347.4|19
1732201580000|2024-11-21 15:06:20|110398.7|110348.7|110406.3|110356.3|110411|110361|110393.9|110343.9|34
1732201590000|2024-11-21 15:06:30|110406.7|110356.7|110404.1|110354.1|110409.5|110359.5|110404.1|110354.1|16
1732201600000|2024-11-21 15:06:40|110403|110353|110392.6|110342.6|110404|110354|110389.5|110339.5|41
1732201610000|2024-11-21 15:06:50|110391.3|110341.3|110404.3|110354.3|110404.3|110354.3|110391.3|110341.3|33
1732201620000|2024-11-21 15:07:00|110403.8|110353.8|110401.5|110351.5|110405|110355|110400.7|110350.7|17
1732201630000|2024-11-21 15:07:10|110401.4|110351.4|110401.5|110351.5|110407.3|110357.3|110398.8|110348.8|32
1732201640000|2024-11-21 15:07:20|110401.3|110351.3|110409|110359|110409|110359|110399.4|110349.4|35
1732201650000|2024-11-21 15:07:30|110410.4|110360.4|110408.8|110358.8|110412.2|110362.2|110407.3|110357.3|23
1732201660000|2024-11-21 15:07:40|110408.4|110358.4|110405.5|110355.5|110408.9|110358.9|110403|110353|33
1732201670000|2024-11-21 15:07:50|110404.8|110354.8|110408.6|110358.6|110415.3|110365.3|110404.4|110354.4|34
1732201680000|2024-11-21 15:08:00|110409.8|110359.8|110409.1|110359.1|110412.8|110362.8|110403.7|110353.7|25
1732201690000|2024-11-21 15:08:10|110392.5|110367.5|110391.2|110366.2|110394.6|110369.6|110390.2|110365.2|22
1732201700000|2024-11-21 15:08:20|110390.8|110365.8|110390.4|110365.4|110395.9|110370.9|110387.5|110362.5|18
1732201710000|2024-11-21 15:08:30|110389.8|110364.8|110362.1|110337.1|110389.8|110364.8|110356.7|110331.7|41
1732201720000|2024-11-21 15:08:40|110360.9|110335.9|110359.9|110334.9|110366|110341|110350.2|110325.2|52
1732201730000|2024-11-21 15:08:50|110358.8|110333.8|110355.3|110330.3|110370.6|110345.6|110348.6|110323.6|42
1732201740000|2024-11-21 15:09:00|110354.1|110329.1|110358.4|110333.4|110358.6|110333.6|110346|110321|35
1732201750000|2024-11-21 15:09:10|110357|110332|110359.4|110334.4|110361.8|110336.8|110348.4|110323.4|39
1732201760000|2024-11-21 15:09:20|110357.7|110332.7|110328|110303|110357.7|110332.7|110317.5|110292.5|53
1732201770000|2024-11-21 15:09:30|110328.4|110303.4|110319.2|110294.2|110331.2|110306.2|110318.7|110293.7|38
1732201780000|2024-11-21 15:09:40|110320.5|110295.5|110320.4|110295.4|110323.5|110298.5|110315.5|110290.5|29
1732201790000|2024-11-21 15:09:50|110321.9|110296.9|110324.8|110299.8|110328.2|110303.2|110316.1|110291.1|27
1732201800000|2024-11-21 15:10:00|110323.9|110298.9|110330.2|110305.2|110345.2|110320.2|110323.9|110298.9|45
1732201810000|2024-11-21 15:10:10|110330.7|110305.7|110340.7|110315.7|110342.2|110317.2|110328.6|110303.6|23
1732201820000|2024-11-21 15:10:20|110341.2|110316.2|110341|110316|110344.4|110319.4|110340.3|110315.3|19
1732201830000|2024-11-21 15:10:30|110338.1|110313.1|110331.7|110306.7|110338.1|110313.1|110327.6|110302.6|32
1732201840000|2024-11-21 15:10:40|110332.3|110307.3|110337|110312|110345|110320|110332.3|110307.3|35
1732201850000|2024-11-21 15:10:50|110337.8|110312.8|110338.6|110313.6|110340.3|110315.3|110335.1|110310.1|32
1732201860000|2024-11-21 15:11:00|110338.7|110313.7|110359.8|110334.8|110367.6|110342.6|110337.8|110312.8|31
1732201870000|2024-11-21 15:11:10|110360.6|110335.6|110367.5|110342.5|110370|110345|110359.3|110334.3|31
1732201880000|2024-11-21 15:11:20|110368.1|110343.1|110368.5|110343.5|110371.4|110346.4|110363.6|110338.6|24
1732201890000|2024-11-21 15:11:30|110368.4|110343.4|110389|110339|110391.5|110357.6|110368.1|110339|32
1732201900000|2024-11-21 15:11:40|110388.9|110338.9|110384.9|110334.9|110391.7|110341.7|110381.6|110331.6|34
1732201910000|2024-11-21 15:11:50|110384.3|110334.3|110388.9|110338.9|110392|110342|110382.5|110332.5|27
1732201920000|2024-11-21 15:12:00|110387.6|110337.6|110378.2|110353.2|110389.6|110354.4|110372.5|110330.9|32
1732201930000|2024-11-21 15:12:10|110378.6|110353.6|110384.5|110334.5|110387.2|110356.8|110363.5|110333.6|43
1732201940000|2024-11-21 15:12:20|110386.6|110336.6|110374.5|110349.5|110389.9|110355.7|110363.2|110336.6|45
1732201950000|2024-11-21 15:12:30|110374.6|110349.6|110372.4|110347.4|110374.7|110349.7|110367.5|110342.5|28
1732201960000|2024-11-21 15:12:40|110372.8|110347.8|110365|110340|110373.8|110348.8|110363.4|110338.4|23
1732201970000|2024-11-21 15:12:50|110364.2|110339.2|110368.7|110343.7|110368.8|110343.8|110356.9|110331.9|38
1732201980000|2024-11-21 15:13:00|110366.9|110341.9|110367.6|110342.6|110374.1|110349.1|110364.9|110339.9|31
1732201990000|2024-11-21 15:13:10|110366.5|110341.5|110372.4|110347.4|110372.6|110347.6|110358|110333|38
1732202000000|2024-11-21 15:13:20|110373|110348|110376.8|110351.8|110379.5|110354.5|110371.5|110346.5|24
1732202010000|2024-11-21 15:13:30|110374.3|110349.3|110386.9|110361.9|110403.6|110362.2|110374.3|110348.3|35
1732202020000|2024-11-21 15:13:40|110386.5|110361.5|110399.3|110374.3|110399.3|110374.3|110386.5|110361.5|21
1732202030000|2024-11-21 15:13:50|110402.6|110377.6|110424.2|110374.2|110424.4|110384.8|110390.7|110365.6|49
1732202040000|2024-11-21 15:14:00|110423.2|110373.2|110440.3|110390.3|110443.7|110403.5|110410.9|110373.2|55
1732202050000|2024-11-21 15:14:10|110442.4|110392.4|110424.3|110399.3|110443.2|110402.5|110420.4|110390.9|45
1732202060000|2024-11-21 15:14:20|110425.5|110400.5|110426.8|110401.8|110427.5|110402.5|110424.2|110399.2|15
1732202070000|2024-11-21 15:14:30|110426.9|110401.9|110431.3|110406.3|110433|110408|110423.6|110398.6|19
1732202080000|2024-11-21 15:14:40|110431.2|110406.2|110421.5|110396.5|110431.2|110406.2|110420.6|110395.6|29
1732202090000|2024-11-21 15:14:50|110422.7|110397.7|110415.5|110390.5|110422.7|110397.7|110415.5|110390.5|19
1732202100000|2024-11-21 15:15:00|110417.5|110392.5|110416.3|110391.3|110419.3|110394.3|110409.4|110384.4|31
1732202110000|2024-11-21 15:15:10|110417.3|110392.3|110420.7|110395.7|110424.5|110399.5|110413.7|110388.7|30
1732202120000|2024-11-21 15:15:20|110420.9|110395.9|110403|110378|110424.7|110399.7|110393.2|110368.2|29
1732202130000|2024-11-21 15:15:30|110403.3|110378.3|110410.8|110385.8|110417.6|110392.6|110403|110378|28
1732202140000|2024-11-21 15:15:40|110412.4|110387.4|110425.2|110400.2|110426.5|110401.5|110412.4|110387.4|43
1732202150000|2024-11-21 15:15:50|110424|110399|110421.9|110396.9|110427.1|110402.1|110419.3|110394.3|20
1732202160000|2024-11-21 15:16:00|110421.6|110396.6|110405.1|110380.1|110425|110400|110398.8|110373.8|39
1732202170000|2024-11-21 15:16:10|110404.3|110379.3|110404.4|110379.4|110405.1|110380.1|110397|110372|42
1732202180000|2024-11-21 15:16:20|110403|110378|110403.8|110378.8|110407.8|110382.8|110395.8|110370.8|40
1732202190000|2024-11-21 15:16:30|110405|110380|110397.4|110372.4|110411.5|110386.5|110388.9|110363.9|46
1732202200000|2024-11-21 15:16:40|110400.3|110375.3|110399.2|110374.2|110400.6|110375.6|110395.4|110370.4|25
1732202210000|2024-11-21 15:16:50|110401.6|110376.6|110400.5|110375.5|110401.6|110376.6|110394.9|110369.9|18
1732202220000|2024-11-21 15:17:00|110399.3|110374.3|110409|110384|110411.5|110386.5|110388.5|110363.5|41
1732202230000|2024-11-21 15:17:10|110408.4|110383.4|110404.8|110379.8|110416.8|110391.8|110403.3|110378.3|34
1732202240000|2024-11-21 15:17:20|110404.2|110379.2|110411.1|110386.1|110412.5|110387.5|110403.3|110378.3|23
1732202250000|2024-11-21 15:17:30|110411.3|110386.3|110389.9|110364.9|110411.3|110386.3|110388.5|110363.5|27
1732202260000|2024-11-21 15:17:40|110390.8|110365.8|110384.9|110359.9|110392.6|110367.6|110382.1|110357.1|27
1732202270000|2024-11-21 15:17:50|110385.5|110360.5|110401.8|110376.8|110403.5|110378.5|110383.4|110358.4|21
1732202280000|2024-11-21 15:18:00|110402.4|110377.4|110396.9|110371.9|110403.6|110378.6|110394.5|110369.5|22
1732202290000|2024-11-21 15:18:10|110396|110371|110405.2|110380.2|110405.2|110380.2|110393.4|110368.4|28
1732202300000|2024-11-21 15:18:20|110405|110380|110419.4|110394.4|110421.9|110396.9|110404.2|110379.2|47
1732202310000|2024-11-21 15:18:30|110419.5|110394.5|110418.2|110393.2|110420.1|110395.1|110414.9|110389.9|16
1732202320000|2024-11-21 15:18:40|110418.4|110393.4|110407.2|110382.2|110418.4|110393.4|110403.7|110378.7|34
1732202330000|2024-11-21 15:18:50|110407.8|110382.8|110430.7|110405.7|110434.6|110409.6|110407.8|110382.8|48
1732202340000|2024-11-21 15:19:00|110432.6|110407.6|110429.3|110404.3|110434.9|110409.9|110426.6|110401.6|31
1732202350000|2024-11-21 15:19:10|110429.4|110404.4|110456.4|110431.4|110457.5|110432.5|110429|110404|50
1732202360000|2024-11-21 15:19:20|110456.8|110431.8|110456.6|110431.6|110458.6|110433.6|110452.5|110427.5|26
1732202370000|2024-11-21 15:19:30|110454.9|110429.9|110447|110422|110455|110430|110447|110422|22
1732202380000|2024-11-21 15:19:40|110446.7|110421.7|110447.1|110422.1|110452.1|110427.1|110438.7|110413.7|30
1732202390000|2024-11-21 15:19:50|110448.1|110423.1|110455.5|110430.5|110457.1|110432.1|110437.6|110412.6|26
1732202400000|2024-11-21 15:20:00|110455.7|110430.7|110454.3|110429.3|110458.7|110433.7|110448.5|110423.5|41
1732202410000|2024-11-21 15:20:10|110455.1|110430.1|110465.1|110440.1|110467.7|110442.7|110450.8|110425.8|32
1732202420000|2024-11-21 15:20:20|110463.9|110438.9|110458.6|110433.6|110463.9|110438.9|110453.9|110428.9|24
1732202430000|2024-11-21 15:20:30|110458.4|110433.4|110455.3|110430.3|110458.4|110433.4|110448|110423|15
1732202440000|2024-11-21 15:20:40|110454.8|110429.8|110456.8|110431.8|110463.9|110438.9|110453.1|110428.1|23
1732202450000|2024-11-21 15:20:50|110456.7|110431.7|110454.6|110429.6|110459.4|110434.4|110444.9|110419.9|32
1732202460000|2024-11-21 15:21:00|110455.7|110430.7|110458.5|110433.5|110460|110435|110445.3|110420.3|37
1732202470000|2024-11-21 15:21:10|110456.6|110431.6|110455.9|110430.9|110457.7|110432.7|110453.2|110428.2|20
1732202480000|2024-11-21 15:21:20|110455.8|110430.8|110456.8|110431.8|110460.6|110435.6|110443.7|110418.7|39
1732202490000|2024-11-21 15:21:30|110456|110431|110446.5|110421.5|110456|110431|110444.1|110419.1|39
1732202500000|2024-11-21 15:21:40|110446.1|110421.1|110447.9|110422.9|110448.3|110423.3|110444.2|110419.2|38
1732202510000|2024-11-21 15:21:50|110447.5|110422.5|110447|110422|110448.5|110423.5|110443.5|110418.5|19
1732202520000|2024-11-21 15:22:00|110448.5|110423.5|110449.8|110424.8|110449.8|110424.8|110445.8|110420.8|14
1732202530000|2024-11-21 15:22:10|110447.1|110422.1|110448.8|110423.8|110453.1|110428.1|110447.1|110422.1|26
1732202540000|2024-11-21 15:22:20|110449.3|110424.3|110447.2|110422.2|110450.5|110425.5|110445.1|110420.1|21
1732202550000|2024-11-21 15:22:30|110448.3|110423.3|110457.1|110432.1|110460.8|110435.8|110446.8|110421.8|39
1732202560000|2024-11-21 15:22:40|110457|110432|110456.6|110431.6|110462.8|110437.8|110452.6|110427.6|27
1732202570000|2024-11-21 15:22:50|110463.8|110438.8|110450.3|110425.3|110465.6|110440.6|110449.9|110424.9|35
1732202580000|2024-11-21 15:23:00|110447.9|110422.9|110458.6|110433.6|110463.6|110438.6|110447.9|110422.9|35
1732202590000|2024-11-21 15:23:10|110457.7|110432.7|110448.8|110423.8|110466.9|110441.9|110448.8|110423.8|34
1732202600000|2024-11-21 15:23:20|110449.6|110424.6|110454.2|110429.2|110456.5|110431.5|110447.6|110422.6|28
1732202610000|2024-11-21 15:23:30|110454.4|110429.4|110450.3|110425.3|110454.4|110429.4|110448.9|110423.9|27
1732202620000|2024-11-21 15:23:40|110450.7|110425.7|110449.6|110424.6|110452.6|110427.6|110449.3|110424.3|18
1732202630000|2024-11-21 15:23:50|110449.8|110424.8|110461|110436|110461|110436|110448.5|110423.5|35
1732202640000|2024-11-21 15:24:00|110460.2|110435.2|110475.8|110450.8|110481.1|110456.1|110458.5|110433.5|54
1732202650000|2024-11-21 15:24:10|110475.6|110450.6|110465.9|110440.9|110483|110458|110461.4|110436.4|52
1732202660000|2024-11-21 15:24:20|110471.7|110446.7|110477.1|110452.1|110477.8|110452.8|110464.8|110439.8|30
1732202670000|2024-11-21 15:24:30|110478.1|110453.1|110469.9|110444.9|110486|110461|110466.2|110441.2|30
1732202680000|2024-11-21 15:24:40|110469.8|110444.8|110469.8|110444.8|110474|110449|110467.3|110442.3|28
1732202690000|2024-11-21 15:24:50|110470.4|110445.4|110443.5|110418.5|110470.4|110445.4|110442.3|110417.3|31
1732202700000|2024-11-21 15:25:00|110443.1|110418.1|110429.7|110404.7|110443.1|110418.1|110427.9|110402.9|26
1732202710000|2024-11-21 15:25:10|110430.1|110405.1|110431.3|110406.3|110433.8|110408.8|110427.3|110402.3|32
1732202720000|2024-11-21 15:25:20|110430.8|110405.8|110448.9|110423.9|110451.1|110426.1|110430.8|110405.8|22
1732202730000|2024-11-21 15:25:30|110449.8|110424.8|110468.1|110443.1|110473|110448|110449.8|110424.8|37
1732202740000|2024-11-21 15:25:40|110467.8|110442.8|110459.1|110434.1|110470.1|110445.1|110455.7|110430.7|44
1732202750000|2024-11-21 15:25:50|110460.2|110435.2|110474.6|110449.6|110474.6|110449.6|110460.2|110435.2|27
1732202760000|2024-11-21 15:26:00|110475.2|110450.2|110466.6|110441.6|110478.7|110453.7|110466.6|110441.6|29
1732202770000|2024-11-21 15:26:10|110467.4|110442.4|110467.2|110442.2|110470.9|110445.9|110464.8|110439.8|25
1732202780000|2024-11-21 15:26:20|110464.6|110439.6|110462.3|110437.3|110464.6|110439.6|110455.9|110430.9|27
1732202790000|2024-11-21 15:26:30|110462.4|110437.4|110458.2|110433.2|110462.6|110437.6|110453.1|110428.1|29
1732202800000|2024-11-21 15:26:40|110459.4|110434.4|110462.3|110437.3|110468.6|110443.6|110456.3|110431.3|34
1732202810000|2024-11-21 15:26:50|110461.3|110436.3|110462.7|110437.7|110468.8|110443.8|110459|110434|24
1732202820000|2024-11-21 15:27:00|110461.3|110436.3|110462.7|110437.7|110471.8|110446.8|110461.3|110436.3|28
1732202830000|2024-11-21 15:27:10|110462.5|110437.5|110461.4|110436.4|110465.6|110440.6|110460.3|110435.3|11
1732202840000|2024-11-21 15:27:20|110461.3|110436.3|110461|110436|110461.9|110436.9|110459.4|110434.4|22
1732202850000|2024-11-21 15:27:30|110460.3|110435.3|110468.1|110443.1|110468.1|110443.1|110450.5|110425.5|43
1732202860000|2024-11-21 15:27:40|110467.4|110442.4|110467.4|110442.4|110469.3|110444.3|110465.4|110440.4|30
1732202870000|2024-11-21 15:27:50|110466.9|110441.9|110468.6|110443.6|110468.6|110443.6|110459.7|110434.7|23
1732202880000|2024-11-21 15:28:00|110470.5|110445.5|110469.4|110444.4|110476.6|110451.6|110460.8|110435.8|38
1732202890000|2024-11-21 15:28:10|110468.8|110443.8|110463.8|110438.8|110470.7|110445.7|110459.9|110434.9|26
1732202900000|2024-11-21 15:28:20|110463.9|110438.9|110464.1|110439.1|110465.5|110440.5|110461.8|110436.8|15
1732202910000|2024-11-21 15:28:30|110463.8|110438.8|110460.9|110435.9|110464.9|110439.9|110460.1|110435.1|16
1732202920000|2024-11-21 15:28:40|110462|110437|110467.3|110442.3|110476.4|110451.4|110462|110437|37
1732202930000|2024-11-21 15:28:50|110466.8|110441.8|110474.1|110449.1|110476.5|110451.5|110466.8|110441.8|29
1732202940000|2024-11-21 15:29:00|110473.2|110448.2|110459.1|110434.1|110473.2|110448.2|110458.6|110433.6|26
1732202950000|2024-11-21 15:29:10|110459.3|110434.3|110466.6|110441.6|110468.9|110443.9|110458.5|110433.5|24
1732202960000|2024-11-21 15:29:20|110464|110439|110465.1|110440.1|110468.3|110443.3|110462.7|110437.7|30
1732202970000|2024-11-21 15:29:30|110466|110441|110473.1|110448.1|110473.1|110448.1|110464.8|110439.8|23
1732202980000|2024-11-21 15:29:40|110472.4|110447.4|110487|110462|110487|110462|110472.4|110447.4|42
1732202990000|2024-11-21 15:29:50|110486.6|110461.6|110487|110462|110490.9|110465.9|110483.4|110458.4|38
1732203000000|2024-11-21 15:30:00|110487.7|110462.7|110482.9|110457.9|110501|110476|110482.9|110457.9|55
1732203010000|2024-11-21 15:30:10|110484.5|110459.5|110479.7|110454.7|110485.5|110460.5|110476|110451|37
1732203020000|2024-11-21 15:30:20|110480.5|110455.5|110498.6|110473.6|110498.6|110473.6|110479.7|110454.7|51
1732203030000|2024-11-21 15:30:30|110497.7|110472.7|110504|110479|110505.3|110480.3|110492.5|110467.5|47
1732203040000|2024-11-21 15:30:40|110501.3|110476.3|110524.8|110499.8|110526.6|110501.6|110500.6|110475.6|50
1732203050000|2024-11-21 15:30:50|110524.2|110499.2|110537.3|110512.3|110541.9|110516.9|110519|110494|51
1732203060000|2024-11-21 15:31:00|110536.4|110511.4|110513.5|110488.5|110537.4|110512.4|110509.6|110484.6|44
1732203070000|2024-11-21 15:31:10|110512.9|110487.9|110509.9|110484.9|110521.2|110496.2|110509.9|110484.9|43
1732203080000|2024-11-21 15:31:20|110508.7|110483.7|110509.5|110484.5|110509.9|110484.9|110499.3|110474.3|43
1732203090000|2024-11-21 15:31:30|110512.8|110487.8|110494.6|110469.6|110513|110488|110488.1|110463.1|30
1732203100000|2024-11-21 15:31:40|110492.9|110467.9|110481.6|110456.6|110494.8|110469.8|110479|110454|41
1732203110000|2024-11-21 15:31:50|110481.8|110456.8|110496.6|110471.6|110497.4|110472.4|110481.8|110456.8|34
1732203120000|2024-11-21 15:32:00|110493.6|110468.6|110479.5|110454.5|110494.4|110469.4|110476.4|110451.4|42
1732203130000|2024-11-21 15:32:10|110479.2|110454.2|110469.5|110444.5|110482.5|110457.5|110467.6|110442.6|52
1732203140000|2024-11-21 15:32:20|110466.9|110441.9|110476.2|110451.2|110479.6|110454.6|110466.9|110441.9|34
1732203150000|2024-11-21 15:32:30|110477.5|110452.5|110462.1|110437.1|110478.6|110453.6|110462.1|110437.1|33
1732203160000|2024-11-21 15:32:40|110457.4|110432.4|110447|110422|110460.5|110435.5|110445.1|110420.1|48
1732203170000|2024-11-21 15:32:50|110448.3|110423.3|110445.2|110420.2|110455.7|110430.7|110440.6|110415.6|51
1732203180000|2024-11-21 15:33:00|110445.3|110420.3|110426.7|110401.7|110449|110424|110426.6|110401.6|54
1732203190000|2024-11-21 15:33:10|110424.5|110399.5|110424.9|110399.9|110431.1|110406.1|110421.1|110396.1|42
1732203200000|2024-11-21 15:33:20|110425.6|110400.6|110427.9|110402.9|110427.9|110402.9|110422.5|110397.5|31
1732203210000|2024-11-21 15:33:30|110427.8|110402.8|110421.1|110396.1|110427.8|110402.8|110419.2|110394.2|26
1732203220000|2024-11-21 15:33:40|110419.6|110394.6|110431.1|110406.1|110433.6|110408.6|110411.5|110386.5|31
1732203230000|2024-11-21 15:33:50|110429.7|110404.7|110429.4|110404.4|110439.1|110414.1|110425.1|110400.1|32
1732203240000|2024-11-21 15:34:00|110429.2|110404.2|110424|110399|110433.2|110408.2|110420|110395|43
1732203250000|2024-11-21 15:34:10|110423.8|110398.8|110429|110404|110429|110404|110420.6|110395.6|27
1732203260000|2024-11-21 15:34:20|110428|110403|110431.1|110406.1|110437.1|110412.1|110422.2|110397.2|33
1732203270000|2024-11-21 15:34:30|110429.6|110404.6|110430.7|110405.7|110434|110409|110424|110399|27
1732203280000|2024-11-21 15:34:40|110430.1|110405.1|110429|110404|110435.9|110410.9|110429|110404|25
1732203290000|2024-11-21 15:34:50|110429.1|110404.1|110429.4|110404.4|110429.8|110404.8|110425.3|110400.3|31
1732203300000|2024-11-21 15:35:00|110429.6|110404.6|110419.3|110394.3|110436.5|110411.5|110413.5|110388.5|35
1732203310000|2024-11-21 15:35:10|110419.7|110394.7|110423.7|110398.7|110423.7|110398.7|110415.7|110390.7|28
1732203320000|2024-11-21 15:35:20|110423.6|110398.6|110421.9|110396.9|110424.9|110399.9|110416.4|110391.4|31
1732203330000|2024-11-21 15:35:30|110422|110397|110415.2|110390.2|110423.2|110398.2|110412.4|110387.4|28
1732203340000|2024-11-21 15:35:40|110414.2|110389.2|110417.7|110392.7|110421.2|110396.2|110410.7|110385.7|32
1732203350000|2024-11-21 15:35:50|110417.3|110392.3|110423.1|110398.1|110425.6|110400.6|110417.2|110392.2|34
1732203360000|2024-11-21 15:36:00|110423.3|110398.3|110427.4|110402.4|110436.2|110411.2|110421.3|110396.3|43
1732203370000|2024-11-21 15:36:10|110424.7|110399.7|110428.9|110403.9|110428.9|110403.9|110423.6|110398.6|29
1732203380000|2024-11-21 15:36:20|110429.1|110404.1|110429|110404|110436|110411|110427.6|110402.6|37
1732203390000|2024-11-21 15:36:30|110429.2|110404.2|110431.1|110406.1|110431.6|110406.6|110424.2|110399.2|34
1732203400000|2024-11-21 15:36:40|110429.2|110404.2|110428.8|110403.8|110434|110409|110426.9|110401.9|23
1732203410000|2024-11-21 15:36:50|110428.7|110403.7|110420.1|110395.1|110428.7|110403.7|110420.1|110395.1|25
1732203420000|2024-11-21 15:37:00|110420.2|110395.2|110417.7|110392.7|110423.7|110398.7|110415.2|110390.2|41
1732203430000|2024-11-21 15:37:10|110418.5|110393.5|110420.6|110395.6|110421.5|110396.5|110417.7|110392.7|26
1732203440000|2024-11-21 15:37:20|110421|110396|110421|110396|110423.9|110398.9|110421|110396|23
1732203450000|2024-11-21 15:37:30|110422|110397|110422.3|110397.3|110424.7|110399.7|110420.8|110395.8|20
1732203460000|2024-11-21 15:37:40|110421.2|110396.2|110423.5|110398.5|110424.7|110399.7|110417.5|110392.5|24
1732203470000|2024-11-21 15:37:50|110422.9|110397.9|110386.4|110361.4|110422.9|110397.9|110385.9|110360.9|43
1732203480000|2024-11-21 15:38:00|110386.7|110361.7|110374.7|110349.7|110386.7|110361.7|110367.7|110342.7|53
1732203490000|2024-11-21 15:38:10|110374.2|110349.2|110366.9|110341.9|110376.4|110351.4|110364.8|110339.8|34
1732203500000|2024-11-21 15:38:20|110364.9|110339.9|110362.2|110337.2|110371.5|110346.5|110362.2|110337.2|40
1732203510000|2024-11-21 15:38:30|110362|110337|110369.9|110344.9|110372.2|110347.2|110361.7|110336.7|35
1732203520000|2024-11-21 15:38:40|110369.4|110344.4|110360.3|110335.3|110370.8|110345.8|110359.6|110334.6|35
1732203530000|2024-11-21 15:38:50|110359.8|110334.8|110370.9|110345.9|110372|110347|110359.3|110334.3|45
1732203540000|2024-11-21 15:39:00|110370.4|110345.4|110371.4|110346.4|110375.3|110350.3|110366|110341|41
1732203550000|2024-11-21 15:39:10|110371.6|110346.6|110369|110344|110372.9|110347.9|110366.4|110341.4|29
1732203560000|2024-11-21 15:39:20|110368.1|110343.1|110390.8|110365.8|110394.2|110369.2|110365.5|110340.5|36
1732203570000|2024-11-21 15:39:30|110390.2|110365.2|110391.7|110366.7|110397.8|110372.8|110388|110363|39
1732203580000|2024-11-21 15:39:40|110391.5|110366.5|110387.7|110362.7|110392.2|110367.2|110385.8|110360.8|30
1732203590000|2024-11-21 15:39:50|110388.4|110363.4|110390.8|110365.8|110393.3|110368.3|110388.4|110363.4|31
1732203600000|2024-11-21 15:40:00|110392.2|110367.2|110387.2|110362.2|110392.4|110367.4|110380.7|110355.7|41
1732203610000|2024-11-21 15:40:10|110387.6|110362.6|110403.5|110378.5|110409|110384|110387.6|110362.6|24
1732203620000|2024-11-21 15:40:20|110402.6|110377.6|110405.4|110380.4|110414.8|110389.8|110399.3|110374.3|48
1732203630000|2024-11-21 15:40:30|110406.1|110381.1|110404.8|110379.8|110413.5|110388.5|110403.5|110378.5|38
1732203640000|2024-11-21 15:40:40|110404.5|110379.5|110405.3|110380.3|110405.4|110380.4|110401.1|110376.1|24
1732203650000|2024-11-21 15:40:50|110405.2|110380.2|110401.5|110376.5|110405.2|110380.2|110400.3|110375.3|21
1732203660000|2024-11-21 15:41:00|110401.4|110376.4|110416|110391|110425.7|110400.7|110400.8|110375.8|33
1732203670000|2024-11-21 15:41:10|110416.7|110391.7|110404.6|110379.6|110418|110393|110404.5|110379.5|32
1732203680000|2024-11-21 15:41:20|110404.1|110379.1|110406.9|110381.9|110413.4|110388.4|110404.1|110379.1|31
1732203690000|2024-11-21 15:41:30|110407.3|110382.3|110401.4|110376.4|110407.7|110382.7|110396.6|110371.6|35
1732203700000|2024-11-21 15:41:40|110403.1|110378.1|110394.4|110369.4|110403.6|110378.6|110391.1|110366.1|31
1732203710000|2024-11-21 15:41:50|110395.3|110370.3|110404|110379|110407.7|110382.7|110395.3|110370.3|33
1732203720000|2024-11-21 15:42:00|110404.3|110379.3|110403.7|110378.7|110419.9|110394.9|110403.2|110378.2|38
1732203730000|2024-11-21 15:42:10|110402.3|110377.3|110385.3|110360.3|110410.3|110385.3|110385.3|110360.3|41
1732203740000|2024-11-21 15:42:20|110384.4|110359.4|110385.4|110360.4|110394.5|110369.5|110381.2|110356.2|34
1732203750000|2024-11-21 15:42:30|110389.5|110364.5|110381.1|110356.1|110389.9|110364.9|110381.1|110356.1|24
1732203760000|2024-11-21 15:42:40|110381|110356|110379.6|110354.6|110386.1|110361.1|110379.3|110354.3|23
1732203770000|2024-11-21 15:42:50|110379.5|110354.5|110385.5|110360.5|110385.5|110360.5|110379.5|110354.5|21
1732203780000|2024-11-21 15:43:00|110392.5|110367.5|110391.1|110366.1|110392.5|110367.5|110385|110360|31
1732203790000|2024-11-21 15:43:10|110386.8|110361.8|110382.4|110357.4|110388|110363|110382.3|110357.3|16
1732203800000|2024-11-21 15:43:20|110382.7|110357.7|110384.1|110359.1|110388|110363|110382.5|110357.5|23
1732203810000|2024-11-21 15:43:30|110384.4|110359.4|110386|110361|110388.6|110363.6|110384.2|110359.2|18
1732203820000|2024-11-21 15:43:40|110386.8|110361.8|110390.6|110365.6|110393.4|110368.4|110386.8|110361.8|24
1732203830000|2024-11-21 15:43:50|110390.1|110365.1|110392.9|110367.9|110393.1|110368.1|110385.9|110360.9|30
1732203840000|2024-11-21 15:44:00|110393|110368|110390.8|110365.8|110393|110368|110390.5|110365.5|20
1732203850000|2024-11-21 15:44:10|110390.6|110365.6|110393.1|110368.1|110398|110373|110390.6|110365.6|18
1732203860000|2024-11-21 15:44:20|110391.9|110366.9|110397.4|110372.4|110397.4|110372.4|110390.8|110365.8|22
1732203870000|2024-11-21 15:44:30|110397.5|110372.5|110412.5|110387.5|110416.1|110391.1|110397.5|110372.5|42
1732203880000|2024-11-21 15:44:40|110413.6|110388.6|110415|110390|110417.6|110392.6|110412.7|110387.7|19
1732203890000|2024-11-21 15:44:50|110414.9|110389.9|110414.2|110389.2|110415.5|110390.5|110413.2|110388.2|9
1732203900000|2024-11-21 15:45:00|110415.2|110390.2|110417.4|110392.4|110425.2|110400.2|110413.5|110388.5|35
1732203910000|2024-11-21 15:45:10|110417.6|110392.6|110436.1|110411.1|110438.3|110413.3|110414.9|110389.9|44
1732203920000|2024-11-21 15:45:20|110436|110411|110446.9|110421.9|110446.9|110421.9|110431.2|110406.2|37
1732203930000|2024-11-21 15:45:30|110446.8|110421.8|110443.7|110418.7|110453.4|110428.4|110442.9|110417.9|41
1732203940000|2024-11-21 15:45:40|110445|110420|110430.9|110405.9|110445.9|110420.9|110430.9|110405.9|27
1732203950000|2024-11-21 15:45:50|110430.7|110405.7|110444.3|110419.3|110451.1|110426.1|110430.6|110405.6|30
1732203960000|2024-11-21 15:46:00|110444|110419|110444.4|110419.4|110444.8|110419.8|110440.3|110415.3|19
1732203970000|2024-11-21 15:46:10|110443.4|110418.4|110444.5|110419.5|110445|110420|110441.3|110416.3|21
1732203980000|2024-11-21 15:46:20|110444.4|110419.4|110453.7|110428.7|110453.7|110428.7|110441.5|110416.5|20
1732203990000|2024-11-21 15:46:30|110453.6|110428.6|110455|110430|110455|110430|110452.9|110427.9|10
1732204000000|2024-11-21 15:46:40|110455.4|110430.4|110457|110432|110457|110432|110452.5|110427.5|14
1732204010000|2024-11-21 15:46:50|110456.5|110431.5|110451.5|110426.5|110457.4|110432.4|110449.3|110424.3|30
1732204020000|2024-11-21 15:47:00|110450.4|110425.4|110449.7|110424.7|110450.4|110425.4|110447.1|110422.1|23
1732204030000|2024-11-21 15:47:10|110449.2|110424.2|110452|110427|110452|110427|110447|110422|20
1732204040000|2024-11-21 15:47:20|110451.5|110426.5|110453.5|110428.5|110455.4|110430.4|110451.5|110426.5|12
1732204050000|2024-11-21 15:47:30|110452.4|110427.4|110456.9|110431.9|110457.3|110432.3|110449.7|110424.7|26
1732204060000|2024-11-21 15:47:40|110456.1|110431.1|110457.3|110432.3|110459|110434|110451.6|110426.6|26
1732204070000|2024-11-21 15:47:50|110456.4|110431.4|110449.2|110424.2|110456.9|110431.9|110449.2|110424.2|13
1732204080000|2024-11-21 15:48:00|110449.1|110424.1|110450.3|110425.3|110451.9|110426.9|110449.1|110424.1|16
1732204090000|2024-11-21 15:48:10|110449.8|110424.8|110455.9|110430.9|110455.9|110430.9|110449.2|110424.2|14
1732204100000|2024-11-21 15:48:20|110457.1|110432.1|110462.7|110437.7|110464|110439|110457.1|110432.1|17
1732204110000|2024-11-21 15:48:30|110464.4|110439.4|110484.4|110459.4|110484.4|110459.4|110462.1|110437.1|28
1732204120000|2024-11-21 15:48:40|110484.6|110459.6|110492.3|110467.3|110504.5|110479.5|110484.6|110459.6|34
1732204130000|2024-11-21 15:48:50|110491.4|110466.4|110500.9|110475.9|110500.9|110475.9|110489.5|110464.5|17
1732204140000|2024-11-21 15:49:00|110501.7|110476.7|110498.7|110473.7|110511.2|110486.2|110496.5|110471.5|43
1732204150000|2024-11-21 15:49:10|110500.9|110475.9|110499.2|110474.2|110500.9|110475.9|110497|110472|18
1732204160000|2024-11-21 15:49:20|110501.4|110476.4|110505.8|110480.8|110507.7|110482.7|110496.8|110471.8|32
1732204170000|2024-11-21 15:49:30|110505.9|110480.9|110496.6|110471.6|110511.2|110486.2|110492.6|110467.6|26
1732204180000|2024-11-21 15:49:40|110496.3|110471.3|110489.8|110464.8|110496.3|110471.3|110477.4|110452.4|35
1732204190000|2024-11-21 15:49:50|110486.8|110461.8|110476.6|110451.6|110486.8|110461.8|110475.8|110450.8|15
1732204200000|2024-11-21 15:50:00|110475.9|110450.9|110491|110466|110491|110466|110472.2|110447.2|25
1732204210000|2024-11-21 15:50:10|110491.4|110466.4|110486.4|110461.4|110491.4|110466.4|110484.9|110459.9|29
1732204220000|2024-11-21 15:50:20|110486.9|110461.9|110480.1|110455.1|110488.3|110463.3|110477|110452|34
1732204230000|2024-11-21 15:50:30|110479.6|110454.6|110483|110458|110483.9|110458.9|110477.8|110452.8|24
1732204240000|2024-11-21 15:50:40|110484|110459|110480.4|110455.4|110485|110460|110468.9|110443.9|32
1732204250000|2024-11-21 15:50:50|110480.9|110455.9|110475.6|110450.6|110485.3|110460.3|110473.9|110448.9|31
1732204260000|2024-11-21 15:51:00|110475.2|110450.2|110485.5|110460.5|110487.2|110462.2|110473.8|110448.8|35
1732204270000|2024-11-21 15:51:10|110484.6|110459.6|110511.3|110486.3|110516.7|110491.7|110484.6|110459.6|55
1732204280000|2024-11-21 15:51:20|110513.4|110488.4|110520.5|110495.5|110520.5|110495.5|110513.4|110488.4|29
1732204290000|2024-11-21 15:51:30|110521.4|110496.4|110531.3|110506.3|110533.4|110508.4|110518.3|110493.3|34
1732204300000|2024-11-21 15:51:40|110532.2|110507.2|110521.8|110496.8|110533|110508|110521.8|110496.8|26
1732204310000|2024-11-21 15:51:50|110522.7|110497.7|110549.1|110524.1|110549.5|110524.5|110522.7|110497.7|42
1732204320000|2024-11-21 15:52:00|110549.8|110524.8|110560|110535|110564|110539|110549.8|110524.8|33
1732204330000|2024-11-21 15:52:10|110557.9|110532.9|110549.5|110524.5|110565.5|110540.5|110547.7|110522.7|42
1732204340000|2024-11-21 15:52:20|110548.1|110523.1|110568.4|110543.4|110568.4|110543.4|110548.1|110523.1|27
1732204350000|2024-11-21 15:52:30|110567.6|110542.6|110556.6|110531.6|110567.6|110542.6|110555.2|110530.2|34
1732204360000|2024-11-21 15:52:40|110557.1|110532.1|110558.7|110533.7|110560|110535|110555.7|110530.7|24
1732204370000|2024-11-21 15:52:50|110559.2|110534.2|110571.8|110546.8|110571.8|110546.8|110553.7|110528.7|41
1732204380000|2024-11-21 15:53:00|110571.4|110546.4|110575.4|110550.4|110576.9|110551.9|110563.9|110538.9|52
1732204390000|2024-11-21 15:53:10|110576.3|110551.3|110585.8|110560.8|110585.8|110560.8|110576.3|110551.3|29
1732204400000|2024-11-21 15:53:20|110585.3|110560.3|110593.7|110568.7|110597.4|110572.4|110584.2|110559.2|36
1732204410000|2024-11-21 15:53:30|110592.8|110567.8|110589|110564|110592.8|110567.8|110580|110555|29
1732204420000|2024-11-21 15:53:40|110587.8|110562.8|110589.5|110564.5|110592.2|110567.2|110578|110553|35
1732204430000|2024-11-21 15:53:50|110590|110565|110588.2|110563.2|110596.6|110571.6|110574.3|110549.3|47
1732204440000|2024-11-21 15:54:00|110587.1|110562.1|110585.2|110560.2|110590.5|110565.5|110580|110555|46
1732204450000|2024-11-21 15:54:10|110586.5|110561.5|110565|110540|110588.3|110563.3|110564|110539|41
1732204460000|2024-11-21 15:54:20|110563|110538|110503.2|110478.2|110564.4|110539.4|110503.2|110478.2|50
1732204470000|2024-11-21 15:54:30|110502.7|110477.7|110503|110478|110505.5|110480.5|110495.2|110470.2|52
1732204480000|2024-11-21 15:54:40|110503.5|110478.5|110485.4|110460.4|110510|110485|110484.6|110459.6|46
1732204490000|2024-11-21 15:54:50|110485.9|110460.9|110486.7|110461.7|110500.2|110475.2|110485.9|110460.9|39
1732204500000|2024-11-21 15:55:00|110486.3|110461.3|110488.7|110463.7|110493.2|110468.2|110466.6|110441.6|44
1732204510000|2024-11-21 15:55:10|110490|110465|110482.5|110457.5|110497.5|110472.5|110482.3|110457.3|44
1732204520000|2024-11-21 15:55:20|110481.2|110456.2|110484.6|110459.6|110484.6|110459.6|110465.8|110440.8|52
1732204530000|2024-11-21 15:55:30|110484.8|110459.8|110494.7|110469.7|110501.2|110476.2|110484.4|110459.4|40
1732204540000|2024-11-21 15:55:40|110494.3|110469.3|110497.5|110472.5|110507.9|110482.9|110486.1|110461.1|49
1732204550000|2024-11-21 15:55:50|110498.5|110473.5|110486.4|110461.4|110498.9|110473.9|110478.1|110453.1|47
1732204560000|2024-11-21 15:56:00|110487.4|110462.4|110477.2|110452.2|110487.4|110462.4|110469.1|110444.1|44
1732204570000|2024-11-21 15:56:10|110476.2|110451.2|110497.7|110472.7|110501.8|110476.8|110472.2|110447.2|42
1732204580000|2024-11-21 15:56:20|110497.6|110472.6|110500.2|110475.2|110504.5|110479.5|110485|110460|32
1732204590000|2024-11-21 15:56:30|110499.4|110474.4|110486.8|110461.8|110506.6|110481.6|110483.3|110458.3|25
1732204600000|2024-11-21 15:56:40|110486.6|110461.6|110484.9|110459.9|110498.7|110473.7|110483.5|110458.5|23
1732204610000|2024-11-21 15:56:50|110483.6|110458.6|110475.3|110450.3|110485.1|110460.1|110474.9|110449.9|31
1732204620000|2024-11-21 15:57:00|110477.8|110452.8|110444.8|110419.8|110477.8|110452.8|110443.2|110418.2|54
1732204630000|2024-11-21 15:57:10|110442.8|110417.8|110482.7|110457.7|110484.4|110459.4|110442.8|110417.8|55
1732204640000|2024-11-21 15:57:20|110481.9|110456.9|110492.5|110467.5|110492.5|110467.5|110475.7|110450.7|34
1732204650000|2024-11-21 15:57:30|110491.6|110466.6|110531.8|110506.8|110536|110511|110489.2|110464.2|53
1732204660000|2024-11-21 15:57:40|110531|110506|110527|110502|110541.4|110516.4|110517.5|110492.5|49
1732204670000|2024-11-21 15:57:50|110526.1|110501.1|110526.9|110501.9|110528.2|110503.2|110513.5|110488.5|40
1732204680000|2024-11-21 15:58:00|110525.7|110500.7|110525.3|110500.3|110530.5|110505.5|110517.6|110492.6|41
1732204690000|2024-11-21 15:58:10|110528.2|110503.2|110517.4|110492.4|110528.2|110503.2|110514.7|110489.7|39
1732204700000|2024-11-21 15:58:20|110518.2|110493.2|110526.6|110501.6|110527.5|110502.5|110518.2|110493.2|34
1732204710000|2024-11-21 15:58:30|110527.1|110502.1|110537.7|110512.7|110539.7|110514.7|110526|110501|24
1732204720000|2024-11-21 15:58:40|110537.2|110512.2|110545.2|110520.2|110551|110526|110533.3|110508.3|34
1732204730000|2024-11-21 15:58:50|110547.6|110522.6|110548.3|110523.3|110553.5|110528.5|110538.5|110513.5|41
1732204740000|2024-11-21 15:59:00|110549|110524|110549.9|110524.9|110554.3|110529.3|110546.3|110521.3|34
1732204750000|2024-11-21 15:59:10|110550.2|110525.2|110558.1|110533.1|110559.5|110534.5|110543.2|110518.2|40
1732204760000|2024-11-21 15:59:20|110559.2|110534.2|110554.9|110529.9|110561.3|110536.3|110550.8|110525.8|22
1732204770000|2024-11-21 15:59:30|110555.1|110530.1|110550.9|110525.9|110555.1|110530.1|110547.3|110522.3|30
1732204780000|2024-11-21 15:59:40|110550.3|110525.3|110539.3|110514.3|110550.3|110525.3|110536.1|110511.1|19
1732204790000|2024-11-21 15:59:50|110539.6|110514.6|110539.3|110514.3|110544.1|110519.1|110535.6|110510.6|32
1732204800000|2024-11-21 16:00:00|110538.4|110513.4|110525.1|110500.1|110541.3|110516.3|110520|110495|31
1732204810000|2024-11-21 16:00:10|110525|110500|110520|110495|110525|110500|110519.7|110494.7|16
1732204820000|2024-11-21 16:00:20|110521.5|110496.5|110534.9|110509.9|110537.6|110512.6|110517.6|110492.6|44
1732204830000|2024-11-21 16:00:30|110535.9|110510.9|110513.6|110488.6|110537.5|110512.5|110513.6|110488.6|29
1732204840000|2024-11-21 16:00:40|110510.1|110485.1|110519.1|110494.1|110524.4|110499.4|110506.5|110481.5|51
1732204850000|2024-11-21 16:00:50|110519.6|110494.6|110531.4|110506.4|110532.3|110507.3|110519.1|110494.1|36
1732204860000|2024-11-21 16:01:00|110531.8|110506.8|110559.4|110534.4|110561|110536|110531.8|110506.8|36
1732204870000|2024-11-21 16:01:10|110560.3|110535.3|110564.1|110539.1|110571|110546|110559.4|110534.4|40
1732204880000|2024-11-21 16:01:20|110567.1|110542.1|110543.9|110518.9|110568.9|110543.9|110540.1|110515.1|38
1732204890000|2024-11-21 16:01:30|110543.4|110518.4|110545.3|110520.3|110549.8|110524.8|110540.5|110515.5|33
1732204900000|2024-11-21 16:01:40|110544.5|110519.5|110543.7|110518.7|110550.2|110525.2|110543.7|110518.7|39
1732204910000|2024-11-21 16:01:50|110543.2|110518.2|110545.9|110520.9|110551.3|110526.3|110540.3|110515.3|34
1732204920000|2024-11-21 16:02:00|110546.8|110521.8|110554|110529|110555.6|110530.6|110546.8|110521.8|25
1732204930000|2024-11-21 16:02:10|110556.1|110531.1|110568.6|110543.6|110571.5|110546.5|110556.1|110531.1|32
1732204940000|2024-11-21 16:02:20|110569.1|110544.1|110555.5|110530.5|110582|110557|110553.3|110528.3|53
1732204950000|2024-11-21 16:02:30|110554.4|110529.4|110559|110534|110560.9|110535.9|110548.9|110523.9|38
1732204960000|2024-11-21 16:02:40|110560.1|110535.1|110566.4|110541.4|110567.3|110542.3|110559.3|110534.3|36
1732204970000|2024-11-21 16:02:50|110567.9|110542.9|110571.9|110546.9|110571.9|110546.9|110559.9|110534.9|30
1732204980000|2024-11-21 16:03:00|110572.1|110547.1|110571|110546|110573.2|110548.2|110560|110535|37
1732204990000|2024-11-21 16:03:10|110570.6|110545.6|110572|110547|110583.8|110558.8|110564.3|110539.3|45
1732205000000|2024-11-21 16:03:20|110571.4|110546.4|110587|110562|110587|110562|110570.6|110545.6|44
1732205010000|2024-11-21 16:03:30|110586.7|110561.7|110604.2|110579.2|110610|110585|110580.4|110555.4|59
1732205020000|2024-11-21 16:03:40|110605.3|110580.3|110596.6|110571.6|110607.5|110582.5|110585.2|110560.2|43
1732205030000|2024-11-21 16:03:50|110596.8|110571.8|110572.1|110547.1|110596.8|110571.8|110571.8|110546.8|49
1732205040000|2024-11-21 16:04:00|110572.3|110547.3|110590.5|110565.5|110590.9|110565.9|110572.3|110547.3|38
1732205050000|2024-11-21 16:04:10|110589.6|110564.6|110583.7|110558.7|110589.6|110564.6|110579.3|110554.3|43
1732205060000|2024-11-21 16:04:20|110584.2|110559.2|110588|110563|110590.4|110565.4|110582|110557|42
1732205070000|2024-11-21 16:04:30|110588.8|110563.8|110596.9|110571.9|110607|110582|110588.8|110563.8|39
1732205080000|2024-11-21 16:04:40|110597|110572|110588.9|110563.9|110597|110572|110587.3|110562.3|25
1732205090000|2024-11-21 16:04:50|110589|110564|110577.5|110552.5|110591.9|110566.9|110575.1|110550.1|31
1732205100000|2024-11-21 16:05:00|110577.9|110552.9|110598.1|110573.1|110605|110580|110577.9|110552.9|45
1732205110000|2024-11-21 16:05:10|110600.6|110575.6|110603.7|110578.7|110607.7|110582.7|110600.6|110575.6|22
1732205120000|2024-11-21 16:05:20|110602.5|110577.5|110610.8|110585.8|110615.5|110590.5|110599|110574|42
1732205130000|2024-11-21 16:05:30|110610.7|110585.7|110604.2|110579.2|110617.3|110592.3|110604.2|110579.2|26
1732205140000|2024-11-21 16:05:40|110604.7|110579.7|110596.8|110571.8|110609.2|110584.2|110595.3|110570.3|33
1732205150000|2024-11-21 16:05:50|110597.3|110572.3|110594.4|110569.4|110598.1|110573.1|110586.2|110561.2|35
1732205160000|2024-11-21 16:06:00|110595|110570|110603.7|110578.7|110603.7|110578.7|110579.9|110554.9|41
1732205170000|2024-11-21 16:06:10|110603.2|110578.2|110637.6|110612.6|110639|110614|110603.2|110578.2|48
1732205180000|2024-11-21 16:06:20|110637.7|110612.7|110602.8|110577.8|110647.1|110622.1|110602.8|110577.8|50
1732205190000|2024-11-21 16:06:30|110606.2|110581.2|110591.3|110566.3|110608.4|110583.4|110582.8|110557.8|52
1732205200000|2024-11-21 16:06:40|110590.2|110565.2|110584.1|110559.1|110590.2|110565.2|110579|110554|46
1732205210000|2024-11-21 16:06:50|110585.9|110560.9|110595.5|110570.5|110603.7|110578.7|110584.9|110559.9|39
1732205220000|2024-11-21 16:07:00|110600|110575|110614.7|110589.7|110617|110592|110600|110575|41
1732205230000|2024-11-21 16:07:10|110614.2|110589.2|110620.5|110595.5|110621.7|110596.7|110613.6|110588.6|40
1732205240000|2024-11-21 16:07:20|110620.1|110595.1|110635|110610|110637.5|110612.5|110620.1|110595.1|40
1732205250000|2024-11-21 16:07:30|110634.1|110609.1|110625.6|110600.6|110635.4|110610.4|110625.6|110600.6|32
1732205260000|2024-11-21 16:07:40|110625.7|110600.7|110628|110603|110631|110606|110625.4|110600.4|36
1732205270000|2024-11-21 16:07:50|110627.3|110602.3|110634.4|110609.4|110635.3|110610.3|110626.9|110601.9|29
1732205280000|2024-11-21 16:08:00|110635.3|110610.3|110643.3|110618.3|110645.5|110620.5|110633.9|110608.9|34
1732205290000|2024-11-21 16:08:10|110643.5|110618.5|110627.9|110602.9|110643.5|110618.5|110618.2|110593.2|46
1732205300000|2024-11-21 16:08:20|110625.3|110600.3|110610.7|110585.7|110625.3|110600.3|110610|110585|42
1732205310000|2024-11-21 16:08:30|110610.9|110585.9|110615.8|110590.8|110623.4|110598.4|110610.9|110585.9|37
1732205320000|2024-11-21 16:08:40|110616.8|110591.8|110648.2|110623.2|110649|110624|110616.8|110591.8|40
1732205330000|2024-11-21 16:08:50|110647.2|110622.2|110669.2|110644.2|110674.1|110649.1|110643.9|110618.9|38
1732205340000|2024-11-21 16:09:00|110670.2|110645.2|110694|110669|110696.8|110671.8|110670.2|110645.2|60
1732205350000|2024-11-21 16:09:10|110694.3|110669.3|110717.9|110667.9|110717.9|110682|110693.9|110663.2|50
1732205360000|2024-11-21 16:09:20|110718.6|110668.6|110692.1|110667.1|110718.6|110673.9|110687.8|110657.2|48
1732205370000|2024-11-21 16:09:30|110692.7|110667.7|110691.8|110666.8|110698|110673|110681.7|110656.7|51
1732205380000|2024-11-21 16:09:40|110694.6|110669.6|110676.7|110651.7|110694.6|110669.6|110674.2|110649.2|49
1732205390000|2024-11-21 16:09:50|110675.2|110650.2|110658.4|110633.4|110679|110654|110656|110631|41
1732205400000|2024-11-21 16:10:00|110657.2|110632.2|110648.4|110623.4|110662|110637|110641.8|110616.8|39
1732205410000|2024-11-21 16:10:10|110647.6|110622.6|110612.5|110587.5|110647.6|110622.6|110608.1|110583.1|52
1732205420000|2024-11-21 16:10:20|110615.7|110590.7|110615.4|110590.4|110622.7|110597.7|110612.1|110587.1|38
1732205430000|2024-11-21 16:10:30|110615.2|110590.2|110615|110590|110617.4|110592.4|110599.4|110574.4|51
1732205440000|2024-11-21 16:10:40|110615.5|110590.5|110618.8|110593.8|110619.1|110594.1|110589.7|110564.7|37
1732205450000|2024-11-21 16:10:50|110619.8|110594.8|110642.3|110617.3|110642.5|110617.5|110619.8|110594.8|45
1732205460000|2024-11-21 16:11:00|110643.7|110618.7|110649.2|110624.2|110650.2|110625.2|110640.5|110615.5|34
1732205470000|2024-11-21 16:11:10|110648.1|110623.1|110668.3|110643.3|110668.3|110643.3|110634.1|110609.1|41
1732205480000|2024-11-21 16:11:20|110667.1|110642.1|110673.2|110648.2|110673.7|110648.7|110661|110636|40
1732205490000|2024-11-21 16:11:30|110674.1|110649.1|110684.2|110659.2|110688.7|110663.7|110673.5|110648.5|45
1732205500000|2024-11-21 16:11:40|110684.9|110659.9|110693.2|110668.2|110697.1|110672.1|110684.9|110659.9|38
1732205510000|2024-11-21 16:11:50|110698.3|110673.3|110713.5|110688.5|110733.2|110708.2|110698.3|110673.3|67
1732205520000|2024-11-21 16:12:00|110712.4|110687.4|110706.9|110681.9|110720.8|110695.8|110700.4|110675.4|53
1732205530000|2024-11-21 16:12:10|110705.6|110680.6|110676.3|110651.3|110707.1|110682.1|110675.8|110650.8|47
1732205540000|2024-11-21 16:12:20|110677.2|110652.2|110651.5|110626.5|110686.9|110661.9|110651.2|110626.2|65
1732205550000|2024-11-21 16:12:30|110651.9|110626.9|110645|110620|110655.5|110630.5|110634.7|110609.7|64
1732205560000|2024-11-21 16:12:40|110645.1|110620.1|110639.1|110614.1|110652.5|110627.5|110621.9|110596.9|54
1732205570000|2024-11-21 16:12:50|110640.5|110615.5|110654.1|110629.1|110655|110630|110630.5|110605.5|47
1732205580000|2024-11-21 16:13:00|110653.7|110628.7|110675.4|110650.4|110676.6|110651.6|110648.4|110623.4|48
1732205590000|2024-11-21 16:13:10|110676.6|110651.6|110677.5|110652.5|110683.8|110658.8|110671.1|110646.1|47
1732205600000|2024-11-21 16:13:20|110679.3|110654.3|110675.8|110650.8|110683.5|110658.5|110667.2|110642.2|37
1732205610000|2024-11-21 16:13:30|110678.7|110653.7|110679.8|110654.8|110691.2|110666.2|110677.4|110652.4|48
1732205620000|2024-11-21 16:13:40|110679.6|110654.6|110687.1|110662.1|110687.1|110662.1|110672.1|110647.1|42
1732205630000|2024-11-21 16:13:50|110685.4|110660.4|110670.2|110645.2|110685.4|110660.4|110665|110640|43
1732205640000|2024-11-21 16:14:00|110671.1|110646.1|110666.6|110641.6|110673.3|110648.3|110664.2|110639.2|35
1732205650000|2024-11-21 16:14:10|110667.1|110642.1|110657.1|110632.1|110667.1|110642.1|110657.1|110632.1|39
1732205660000|2024-11-21 16:14:20|110657.2|110632.2|110652.6|110627.6|110664.5|110639.5|110651.2|110626.2|36
1732205670000|2024-11-21 16:14:30|110652.5|110627.5|110653.3|110628.3|110654.7|110629.7|110651.2|110626.2|20
1732205680000|2024-11-21 16:14:40|110653.2|110628.2|110653.2|110628.2|110667.4|110642.4|110647.1|110622.1|39
1732205690000|2024-11-21 16:14:50|110640.5|110615.5|110645.1|110620.1|110647.5|110622.5|110637.6|110612.6|38
1732205700000|2024-11-21 16:15:00|110645.3|110620.3|110652.3|110627.3|110654.8|110629.8|110641.3|110616.3|56
1732205710000|2024-11-21 16:15:10|110650.9|110625.9|110668.5|110643.5|110673.4|110648.4|110646.6|110621.6|47
1732205720000|2024-11-21 16:15:20|110668.1|110643.1|110670.6|110645.6|110685.2|110660.2|110660.4|110635.4|50
1732205730000|2024-11-21 16:15:30|110670.1|110645.1|110674.9|110649.9|110677.5|110652.5|110661.8|110636.8|56
1732205740000|2024-11-21 16:15:40|110670.3|110645.3|110678.8|110653.8|110683.7|110658.7|110668.2|110643.2|40
1732205750000|2024-11-21 16:15:50|110678.5|110653.5|110694.7|110669.7|110696.2|110671.2|110675.6|110650.6|36
1732205760000|2024-11-21 16:16:00|110695.7|110670.7|110732.8|110707.8|110733.2|110708.2|110693.6|110668.6|58
1732205770000|2024-11-21 16:16:10|110731.4|110706.4|110753.7|110728.7|110759.7|110734.7|110731|110706|59
1732205780000|2024-11-21 16:16:20|110760.9|110735.9|110759.6|110734.6|110773.1|110748.1|110749.7|110724.7|55
1732205790000|2024-11-21 16:16:30|110758.3|110733.3|110811.6|110786.6|110820.8|110795.8|110757.7|110732.7|57
1732205800000|2024-11-21 16:16:40|110836.8|110786.8|110847.2|110822.2|110847.2|110822.2|110809.8|110782.7|62
1732205810000|2024-11-21 16:16:50|110849.5|110824.5|110800.7|110775.7|110850.7|110825.7|110798.5|110773.5|66
1732205820000|2024-11-21 16:17:00|110800.3|110775.3|110807.1|110782.1|110813.1|110788.1|110796.5|110771.5|51
1732205830000|2024-11-21 16:17:10|110808.2|110783.2|110770.3|110745.3|110808.2|110783.2|110764.1|110739.1|54
1732205840000|2024-11-21 16:17:20|110769.1|110744.1|110770.5|110745.5|110776.3|110751.3|110757.1|110732.1|52
1732205850000|2024-11-21 16:17:30|110769.6|110744.6|110763.3|110738.3|110772|110747|110761.2|110736.2|43
1732205860000|2024-11-21 16:17:40|110772.5|110747.5|110803.2|110778.2|110806|110781|110762.3|110737.3|57
1732205870000|2024-11-21 16:17:50|110802.6|110777.6|110822.3|110797.3|110829.5|110804.5|110801.2|110776.2|62
1732205880000|2024-11-21 16:18:00|110825.9|110800.9|110855.3|110830.3|110857.2|110832.2|110822.3|110797.3|57
1732205890000|2024-11-21 16:18:10|110853.8|110828.8|110835.7|110810.7|110865.9|110840.9|110826.6|110801.6|59
1732205900000|2024-11-21 16:18:20|110834.3|110809.3|110860.9|110835.9|110864.7|110839.7|110833.3|110808.3|45
1732205910000|2024-11-21 16:18:30|110858.9|110833.9|110878.6|110853.6|110881.6|110856.6|110854.9|110829.9|56
1732205920000|2024-11-21 16:18:40|110881.9|110856.9|110868.4|110843.4|110891.1|110866.1|110863.9|110838.9|53
1732205930000|2024-11-21 16:18:50|110865.4|110840.4|110887.9|110862.9|110891.7|110866.7|110864.1|110839.1|40
1732205940000|2024-11-21 16:19:00|110886.7|110861.7|110906|110881|110943.6|110918.6|110886.7|110861.7|68
1732205950000|2024-11-21 16:19:10|110907.2|110882.2|110904.8|110879.8|110926.7|110901.7|110894.6|110869.6|58
1732205960000|2024-11-21 16:19:20|110906.4|110881.4|110865.8|110840.8|110907.2|110882.2|110857|110832|61
1732205970000|2024-11-21 16:19:30|110862.7|110837.7|110878.2|110853.2|110905.4|110880.4|110862.2|110837.2|54
1732205980000|2024-11-21 16:19:40|110877.7|110852.7|110847.9|110822.9|110881.8|110856.8|110847.9|110822.9|47
1732205990000|2024-11-21 16:19:50|110846.5|110821.5|110853.8|110828.8|110857.6|110832.6|110840.8|110815.8|61
1732206000000|2024-11-21 16:20:00|110852|110827|110850.7|110825.7|110873.4|110848.4|110839.8|110814.8|59
1732206010000|2024-11-21 16:20:10|110850.9|110825.9|110848.8|110823.8|110860.2|110835.2|110837.6|110812.6|44
1732206020000|2024-11-21 16:20:20|110847.7|110822.7|110868.5|110843.5|110868.5|110843.5|110841.1|110816.1|47
1732206030000|2024-11-21 16:20:30|110867.9|110842.9|110890.9|110865.9|110901.6|110876.6|110851|110826|58
1732206040000|2024-11-21 16:20:40|110890|110865|110918.2|110893.2|110920|110895|110878.6|110853.6|64
1732206050000|2024-11-21 16:20:50|110921.6|110896.6|110894|110869|110927.4|110902.4|110888.2|110863.2|58
1732206060000|2024-11-21 16:21:00|110897|110872|110900|110875|110916.3|110891.3|110886.4|110861.4|48
1732206070000|2024-11-21 16:21:10|110903.1|110878.1|110897.5|110872.5|110911|110886|110885.2|110860.2|55
1732206080000|2024-11-21 16:21:20|110898.5|110873.5|110903.1|110878.1|110913.8|110888.8|110889|110864|48
1732206090000|2024-11-21 16:21:30|110901.5|110876.5|110866.6|110841.6|110907.4|110882.4|110864.8|110839.8|51
1732206100000|2024-11-21 16:21:40|110867.2|110842.2|110838.2|110813.2|110874.4|110849.4|110834.7|110809.7|58
1732206110000|2024-11-21 16:21:50|110840.2|110815.2|110831|110806|110840.2|110815.2|110826.5|110801.5|45
1732206120000|2024-11-21 16:22:00|110831.5|110806.5|110821.5|110796.5|110841.8|110816.8|110813.2|110788.2|67
1732206130000|2024-11-21 16:22:10|110823|110798|110818.9|110793.9|110827|110802|110813.8|110788.8|54
1732206140000|2024-11-21 16:22:20|110809|110784|110810.2|110785.2|110823.4|110798.4|110788.4|110763.4|65
1732206150000|2024-11-21 16:22:30|110811.5|110786.5|110781.4|110756.4|110819|110794|110779|110754|62
1732206160000|2024-11-21 16:22:40|110780.5|110755.5|110792|110767|110799.1|110774.1|110767.4|110742.4|65
1732206170000|2024-11-21 16:22:50|110795.1|110770.1|110801.7|110776.7|110813.4|110788.4|110789.8|110764.8|55
1732206180000|2024-11-21 16:23:00|110803.6|110778.6|110784.1|110759.1|110809.2|110784.2|110773.8|110748.8|54
1732206190000|2024-11-21 16:23:10|110782.8|110757.8|110783|110758|110785.4|110760.4|110777.5|110752.5|49
1732206200000|2024-11-21 16:23:20|110786.9|110761.9|110813.1|110788.1|110817.7|110792.7|110781.8|110756.8|47
1732206210000|2024-11-21 16:23:30|110812.7|110787.7|110799.5|110774.5|110823|110798|110796.7|110771.7|47
1732206220000|2024-11-21 16:23:40|110797.5|110772.5|110790.3|110765.3|110815|110790|110788.5|110763.5|60
1732206230000|2024-11-21 16:23:50|110791|110766|110759.8|110734.8|110794.4|110769.4|110758.9|110733.9|69
1732206240000|2024-11-21 16:24:00|110761.1|110736.1|110749.1|110724.1|110780|110755|110749.1|110724.1|57
1732206250000|2024-11-21 16:24:10|110746.9|110721.9|110743.8|110718.8|110766.6|110741.6|110740.9|110715.9|50
1732206260000|2024-11-21 16:24:20|110742|110717|110733.1|110708.1|110754.2|110729.2|110727.3|110702.3|62
1732206270000|2024-11-21 16:24:30|110731.7|110706.7|110737.8|110712.8|110745.1|110720.1|110731|110706|48
1732206280000|2024-11-21 16:24:40|110729.5|110704.5|110734.4|110709.4|110748.5|110723.5|110729.5|110704.5|53
1732206290000|2024-11-21 16:24:50|110734.8|110709.8|110744|110719|110758.7|110733.7|110732.3|110707.3|51
1732206300000|2024-11-21 16:25:00|110742.9|110717.9|110768.3|110743.3|110774.3|110749.3|110736.8|110711.8|50
1732206310000|2024-11-21 16:25:10|110769.9|110744.9|110770|110745|110785|110760|110766.8|110741.8|57
1732206320000|2024-11-21 16:25:20|110768.5|110743.5|110778.6|110753.6|110787.7|110762.7|110768.2|110743.2|41
1732206330000|2024-11-21 16:25:30|110777.1|110752.1|110787.5|110762.5|110789.5|110764.5|110773.9|110748.9|49
1732206340000|2024-11-21 16:25:40|110784.1|110759.1|110763.6|110738.6|110784.1|110759.1|110755.5|110730.5|46
1732206350000|2024-11-21 16:25:50|110765.9|110740.9|110757.5|110732.5|110766.4|110741.4|110756.5|110731.5|33
1732206360000|2024-11-21 16:26:00|110759.2|110734.2|110757.3|110732.3|110764.8|110739.8|110757.3|110732.3|37
1732206370000|2024-11-21 16:26:10|110757.5|110732.5|110788.5|110763.5|110789.5|110764.5|110745.8|110720.8|59
1732206380000|2024-11-21 16:26:20|110788|110763|110804.2|110779.2|110807.3|110782.3|110786.1|110761.1|31
1732206390000|2024-11-21 16:26:30|110805.4|110780.4|110787.7|110762.7|110807.2|110782.2|110774.4|110749.4|49
1732206400000|2024-11-21 16:26:40|110789.6|110764.6|110796.2|110771.2|110798.6|110773.6|110784.7|110759.7|43
1732206410000|2024-11-21 16:26:50|110794.4|110769.4|110793.4|110768.4|110797.9|110772.9|110788.9|110763.9|30
1732206420000|2024-11-21 16:27:00|110793.6|110768.6|110784.9|110759.9|110798.2|110773.2|110773.1|110748.1|43
1732206430000|2024-11-21 16:27:10|110782.5|110757.5|110790.7|110765.7|110796|110771|110781.4|110756.4|38
1732206440000|2024-11-21 16:27:20|110789.2|110764.2|110785.4|110760.4|110791.3|110766.3|110781.6|110756.6|28
1732206450000|2024-11-21 16:27:30|110785.7|110760.7|110794.8|110769.8|110794.8|110769.8|110772|110747|53
1732206460000|2024-11-21 16:27:40|110789.8|110764.8|110795|110770|110798.7|110773.7|110787.8|110762.8|43
1732206470000|2024-11-21 16:27:50|110791.6|110766.6|110790|110765|110791.6|110766.6|110781.7|110756.7|32
1732206480000|2024-11-21 16:28:00|110790.6|110765.6|110786.9|110761.9|110806.5|110781.5|110785.9|110760.9|41
1732206490000|2024-11-21 16:28:10|110787.2|110762.2|110781.6|110756.6|110790.3|110765.3|110780.2|110755.2|44
1732206500000|2024-11-21 16:28:20|110779.6|110754.6|110807.6|110782.6|110811|110786|110778.9|110753.9|51
1732206510000|2024-11-21 16:28:30|110804.8|110779.8|110826.6|110801.6|110830.5|110805.5|110804.8|110779.8|64
1732206520000|2024-11-21 16:28:40|110826.1|110801.1|110812.6|110787.6|110827.7|110802.7|110810.7|110785.7|53
1732206530000|2024-11-21 16:28:50|110813.4|110788.4|110818.2|110793.2|110818.2|110793.2|110798.5|110773.5|53
1732206540000|2024-11-21 16:29:00|110818.9|110793.9|110796.9|110771.9|110824|110799|110795.7|110770.7|59
1732206550000|2024-11-21 16:29:10|110799.4|110774.4|110794.3|110769.3|110799.9|110774.9|110793.5|110768.5|59
1732206560000|2024-11-21 16:29:20|110792.8|110767.8|110780.9|110755.9|110792.8|110767.8|110777.3|110752.3|36
1732206570000|2024-11-21 16:29:30|110781.3|110756.3|110771.5|110746.5|110785.4|110760.4|110768.8|110743.8|49
1732206580000|2024-11-21 16:29:40|110772.9|110747.9|110761.2|110736.2|110773.9|110748.9|110755.7|110730.7|50
1732206590000|2024-11-21 16:29:50|110759.8|110734.8|110765.4|110740.4|110773.4|110748.4|110757.5|110732.5|38
1732206600000|2024-11-21 16:30:00|110764.5|110739.5|110742.3|110717.3|110766.5|110741.5|110741.2|110716.2|58
1732206610000|2024-11-21 16:30:10|110743.5|110718.5|110739.3|110714.3|110752.3|110727.3|110739.2|110714.2|45
1732206620000|2024-11-21 16:30:20|110739.6|110714.6|110751.9|110726.9|110752.5|110727.5|110739.6|110714.6|40
1732206630000|2024-11-21 16:30:30|110752.5|110727.5|110746.5|110721.5|110760.4|110735.4|110743.1|110718.1|49
1732206640000|2024-11-21 16:30:40|110747.2|110722.2|110739.2|110714.2|110747.9|110722.9|110734.9|110709.9|49
1732206650000|2024-11-21 16:30:50|110738.2|110713.2|110763.6|110738.6|110763.6|110738.6|110737.7|110712.7|36
1732206660000|2024-11-21 16:31:00|110764.5|110739.5|110777.4|110752.4|110782.5|110757.5|110760|110735|57
1732206670000|2024-11-21 16:31:10|110777.9|110752.9|110777.2|110752.2|110782.3|110757.3|110770.3|110745.3|35
1732206680000|2024-11-21 16:31:20|110775.5|110750.5|110779.6|110754.6|110780.9|110755.9|110771.8|110746.8|41
1732206690000|2024-11-21 16:31:30|110779.1|110754.1|110773|110748|110783|110758|110763.9|110738.9|41
1732206700000|2024-11-21 16:31:40|110774.5|110749.5|110769.7|110744.7|110774.5|110749.5|110763.7|110738.7|37
1732206710000|2024-11-21 16:31:50|110770.1|110745.1|110756.5|110731.5|110770.1|110745.1|110756.1|110731.1|40
1732206720000|2024-11-21 16:32:00|110755.7|110730.7|110742.6|110717.6|110757.3|110732.3|110737.8|110712.8|54
1732206730000|2024-11-21 16:32:10|110738.8|110713.8|110735.7|110710.7|110753.8|110728.8|110725.4|110700.4|53
1732206740000|2024-11-21 16:32:20|110736.1|110711.1|110731.9|110706.9|110736.7|110711.7|110728.9|110703.9|37
1732206750000|2024-11-21 16:32:30|110732.6|110707.6|110730.9|110705.9|110734.3|110709.3|110727.4|110702.4|26
1732206760000|2024-11-21 16:32:40|110731.4|110706.4|110717.7|110692.7|110738|110713|110713.5|110688.5|45
1732206770000|2024-11-21 16:32:50|110716.6|110691.6|110715.9|110690.9|110723.4|110698.4|110713.4|110688.4|51
1732206780000|2024-11-21 16:33:00|110715.8|110690.8|110742.1|110717.1|110746.1|110721.1|110715.8|110690.8|50
1732206790000|2024-11-21 16:33:10|110740.7|110715.7|110741.8|110716.8|110744.9|110719.9|110732.2|110707.2|38
1732206800000|2024-11-21 16:33:20|110746.1|110721.1|110727.6|110702.6|110749.8|110724.8|110726.9|110701.9|38
1732206810000|2024-11-21 16:33:30|110729.8|110704.8|110695.4|110670.4|110733.3|110708.3|110691.5|110666.5|62
1732206820000|2024-11-21 16:33:40|110694.7|110669.7|110705|110680|110707.9|110682.9|110694.7|110669.7|41
1732206830000|2024-11-21 16:33:50|110702.8|110677.8|110702.4|110677.4|110705.8|110680.8|110696.6|110671.6|40
1732206840000|2024-11-21 16:34:00|110702.1|110677.1|110707.1|110682.1|110707.8|110682.8|110689.3|110664.3|63
1732206850000|2024-11-21 16:34:10|110707.8|110682.8|110698.6|110673.6|110707.8|110682.8|110697.2|110672.2|39
1732206860000|2024-11-21 16:34:20|110698|110673|110700.7|110675.7|110712.4|110687.4|110698|110673|51
1732206870000|2024-11-21 16:34:30|110701.3|110676.3|110701.8|110676.8|110706.9|110681.9|110696.1|110671.1|45
1732206880000|2024-11-21 16:34:40|110700.8|110675.8|110723.4|110698.4|110726.4|110701.4|110700.8|110675.8|48
1732206890000|2024-11-21 16:34:50|110724.7|110699.7|110728|110703|110747|110722|110708|110683|54
1732206900000|2024-11-21 16:35:00|110735.1|110710.1|110763.8|110738.8|110763.8|110738.8|110731.1|110706.1|42
1732206910000|2024-11-21 16:35:10|110763.4|110738.4|110756.4|110731.4|110765|110740|110751.7|110726.7|46
1732206920000|2024-11-21 16:35:20|110756.5|110731.5|110780.4|110755.4|110785.8|110760.8|110756.5|110731.5|48
1732206930000|2024-11-21 16:35:30|110778.9|110753.9|110797.6|110747.6|110801.7|110776.7|110775.3|110747.6|64
1732206940000|2024-11-21 16:35:40|110794.7|110744.7|110787.1|110737.1|110795.6|110757|110775.4|110735.8|52
1732206950000|2024-11-21 16:35:50|110788.5|110738.5|110780.3|110755.3|110802.1|110764.3|110769.4|110732.3|40
1732206960000|2024-11-21 16:36:00|110781.7|110756.7|110782.2|110757.2|110791.3|110766.3|110777.3|110752.3|39
1732206970000|2024-11-21 16:36:10|110785.7|110760.7|110811.8|110761.8|110823.1|110789.6|110783.6|110755.8|62
1732206980000|2024-11-21 16:36:20|110811.9|110761.9|110789.6|110764.6|110811.9|110777.8|110787.4|110758|47
1732206990000|2024-11-21 16:36:30|110790.8|110765.8|110799.1|110749.1|110802.6|110770.7|110777.2|110737.3|56
1732207000000|2024-11-21 16:36:40|110798.5|110748.5|110842.9|110792.9|110847.4|110814.5|110784.8|110737.9|50
1732207010000|2024-11-21 16:36:50|110845.2|110795.2|110828.9|110778.9|110845.7|110812.5|110821.4|110778.9|49
1732207020000|2024-11-21 16:37:00|110828.6|110778.6|110813.2|110763.2|110828.6|110787.3|110801.7|110763.2|52
1732207030000|2024-11-21 16:37:10|110814.2|110764.2|110797.7|110772.7|110821.2|110782.8|110797.7|110761.7|59
1732207040000|2024-11-21 16:37:20|110797.2|110772.2|110805.4|110780.4|110808.8|110783.8|110789.7|110764.7|60
1732207050000|2024-11-21 16:37:30|110807.4|110782.4|110798.9|110773.9|110816.7|110791.7|110798.9|110773.9|36
1732207060000|2024-11-21 16:37:40|110799.9|110774.9|110793.1|110768.1|110803.5|110778.5|110791.6|110766.6|39
1732207070000|2024-11-21 16:37:50|110794.9|110769.9|110791.6|110766.6|110797.6|110772.6|110784.3|110759.3|39
1732207080000|2024-11-21 16:38:00|110791.3|110766.3|110784.3|110759.3|110792.3|110767.3|110780.4|110755.4|48
1732207090000|2024-11-21 16:38:10|110782.5|110757.5|110755.6|110730.6|110784.5|110759.5|110752.2|110727.2|33
1732207100000|2024-11-21 16:38:20|110754.6|110729.6|110782.7|110757.7|110792.4|110760.3|110750.2|110725.2|54
1732207110000|2024-11-21 16:38:30|110783.1|110758.1|110789.1|110739.1|110790.6|110758.6|110765.4|110736|52
1732207120000|2024-11-21 16:38:40|110786.7|110736.7|110782.5|110757.5|110787.4|110759.4|110764.9|110734.9|34
1732207130000|2024-11-21 16:38:50|110781.7|110756.7|110737.5|110712.5|110782.6|110757.6|110732.7|110707.7|43
1732207140000|2024-11-21 16:39:00|110737|110712|110754.1|110729.1|110760.3|110735.3|110737|110712|52
1732207150000|2024-11-21 16:39:10|110754.8|110729.8|110777.5|110752.5|110777.5|110752.5|110752.8|110727.8|49
1732207160000|2024-11-21 16:39:20|110776|110751|110773.2|110748.2|110779.1|110754.1|110762.5|110737.5|50
1732207170000|2024-11-21 16:39:30|110771.1|110746.1|110743.3|110718.3|110772.6|110747.6|110740.4|110715.4|57
1732207180000|2024-11-21 16:39:40|110743.4|110718.4|110746.8|110721.8|110746.8|110721.8|110738.4|110713.4|49
1732207190000|2024-11-21 16:39:50|110743.6|110718.6|110747.2|110722.2|110756.2|110731.2|110743.6|110718.6|34
1732207200000|2024-11-21 16:40:00|110744.8|110719.8|110725.9|110700.9|110749.5|110724.5|110724.7|110699.7|54
1732207210000|2024-11-21 16:40:10|110727.9|110702.9|110742.9|110717.9|110753.7|110728.7|110727.9|110702.9|33
1732207220000|2024-11-21 16:40:20|110736.8|110711.8|110740.5|110715.5|110743.8|110718.8|110731.9|110706.9|33
1732207230000|2024-11-21 16:40:30|110740.8|110715.8|110757.1|110732.1|110763.2|110738.2|110739.5|110714.5|39
1732207240000|2024-11-21 16:40:40|110755.4|110730.4|110754.3|110729.3|110757|110732|110739.2|110714.2|47
1732207250000|2024-11-21 16:40:50|110751.8|110726.8|110740.7|110715.7|110753.3|110728.3|110735.4|110710.4|36
1732207260000|2024-11-21 16:41:00|110739.3|110714.3|110750.8|110725.8|110752.7|110727.7|110737.6|110712.6|42
1732207270000|2024-11-21 16:41:10|110752.3|110727.3|110746.9|110721.9|110757.2|110732.2|110737.8|110712.8|41
1732207280000|2024-11-21 16:41:20|110749|110724|110739.6|110714.6|110764.4|110739.4|110735.9|110710.9|47
1732207290000|2024-11-21 16:41:30|110738.5|110713.5|110750.5|110725.5|110756.3|110731.3|110736.2|110711.2|39
1732207300000|2024-11-21 16:41:40|110749|110724|110752.9|110727.9|110756.5|110731.5|110742.1|110717.1|24
1732207310000|2024-11-21 16:41:50|110752.8|110727.8|110757.8|110707.8|110775.7|110740.6|110752.6|110704.8|41
1732207320000|2024-11-21 16:42:00|110758.1|110708.1|110748.6|110698.6|110758.1|110708.1|110745|110695|39
1732207330000|2024-11-21 16:42:10|110749.3|110699.3|110733.8|110708.8|110760.2|110710.2|110730.6|110695|48
1732207340000|2024-11-21 16:42:20|110750.8|110700.8|110763.4|110713.4|110766.7|110716.7|110749.8|110699.8|39
1732207350000|2024-11-21 16:42:30|110763.9|110713.9|110768.1|110743.1|110770.7|110745.7|110758.8|110710.2|43
1732207360000|2024-11-21 16:42:40|110768.7|110743.7|110776.6|110726.6|110778|110750.1|110763.9|110723.6|38
1732207370000|2024-11-21 16:42:50|110779.6|110729.6|110786.1|110736.1|110789.3|110753.4|110765.6|110724.1|43
1732207380000|2024-11-21 16:43:00|110784.2|110734.2|110793.5|110743.5|110795.8|110745.8|110782.1|110732.1|28
1732207390000|2024-11-21 16:43:10|110785.3|110760.3|110782.1|110732.1|110791.3|110760.3|110781.2|110731.2|29
1732207400000|2024-11-21 16:43:20|110781.3|110731.3|110781.5|110731.5|110786.7|110736.7|110780.6|110730.6|23
1732207410000|2024-11-21 16:43:30|110778.6|110728.6|110787.6|110762.6|110795.2|110762.6|110778.6|110728.6|28
1732207420000|2024-11-21 16:43:40|110787.9|110762.9|110822.8|110797.8|110823.8|110798.8|110787.9|110762.9|48
1732207430000|2024-11-21 16:43:50|110824.3|110799.3|110817.7|110792.7|110828.7|110803.7|110814.2|110789.2|43
1732207440000|2024-11-21 16:44:00|110817|110792|110834.2|110809.2|110841.9|110816.9|110816.1|110791.1|46
1732207450000|2024-11-21 16:44:10|110835.3|110810.3|110855.5|110830.5|110858.7|110833.7|110835.3|110810.3|45
1732207460000|2024-11-21 16:44:20|110856.7|110831.7|110885|110860|110885|110860|110855.7|110829.6|48
1732207470000|2024-11-21 16:44:30|110885.5|110860.5|110894.1|110844.1|110906.5|110863.8|110883.8|110843.2|51
1732207480000|2024-11-21 16:44:40|110896.3|110846.3|110899.8|110849.8|110901.5|110851.5|110887.3|110837.3|40
1732207490000|2024-11-21 16:44:50|110896.4|110846.4|110909.9|110859.9|110909.9|110859.9|110887|110837|47
1732207500000|2024-11-21 16:45:00|110909.5|110859.5|110917.3|110867.3|110921.3|110871.3|110907.6|110857.6|46
1732207510000|2024-11-21 16:45:10|110918.3|110868.3|110929.2|110879.2|110931.6|110881.6|110917.3|110867.3|30
1732207520000|2024-11-21 16:45:20|110927.9|110877.9|110929.3|110879.3|110937.6|110905.3|110923.8|110877.6|29
1732207530000|2024-11-21 16:45:30|110930.5|110880.5|110936.2|110911.2|110950|110918.8|110923|110873|31
1732207540000|2024-11-21 16:45:40|110939|110914|110951.1|110901.1|110963.9|110914|110933.5|110896.5|53
1732207550000|2024-11-21 16:45:50|110952.7|110902.7|110968.3|110918.3|110970.6|110920.6|110952.3|110902.3|52
1732207560000|2024-11-21 16:46:00|110969|110919|110960.4|110910.4|110975.4|110925.4|110957.2|110907.2|35
1732207570000|2024-11-21 16:46:10|110963.6|110913.6|110919.7|110894.7|110963.6|110913.6|110915.9|110879.1|51
1732207580000|2024-11-21 16:46:20|110918.2|110893.2|110914.7|110864.7|110931.6|110893.3|110899.3|110859.5|46
1732207590000|2024-11-21 16:46:30|110912.4|110862.4|110912.6|110862.6|110924.9|110889.9|110887.9|110854.9|61
1732207600000|2024-11-21 16:46:40|110910.5|110860.5|110903.3|110878.3|110915.2|110882|110900.6|110855.3|46
1732207610000|2024-11-21 16:46:50|110902.7|110877.7|110908.1|110858.1|110924.7|110887.4|110902.7|110856|37
1732207620000|2024-11-21 16:47:00|110907.7|110857.7|110929.9|110879.9|110938.2|110888.2|110904.2|110857.7|54
1732207630000|2024-11-21 16:47:10|110928.2|110878.2|110923.8|110898.8|110939.9|110898.8|110923.8|110876.5|35
1732207640000|2024-11-21 16:47:20|110923.5|110898.5|110917.4|110892.4|110929.9|110904.9|110916.4|110891.4|38
1732207650000|2024-11-21 16:47:30|110917.9|110892.9|110908.2|110883.2|110919.5|110894.5|110908.2|110883.2|27
1732207660000|2024-11-21 16:47:40|110908.6|110883.6|110935.6|110885.6|110938.9|110902.9|110908.6|110882.3|40
1732207670000|2024-11-21 16:47:50|110936.5|110886.5|110920.8|110870.8|110936.5|110886.5|110916.2|110866.2|35
1732207680000|2024-11-21 16:48:00|110922|110872|110925.6|110875.6|110925.9|110875.9|110919|110869|34
1732207690000|2024-11-21 16:48:10|110926.9|110876.9|110918.1|110868.1|110926.9|110876.9|110915.3|110865.3|27
1732207700000|2024-11-21 16:48:20|110919.3|110869.3|110920|110870|110925.6|110875.6|110917.8|110867.8|29
1732207710000|2024-11-21 16:48:30|110920.6|110870.6|110931.5|110881.5|110931.5|110881.5|110916.8|110866.8|30
1732207720000|2024-11-21 16:48:40|110933.2|110883.2|110938.7|110888.7|110950.8|110906.2|110924.2|110883.2|42
1732207730000|2024-11-21 16:48:50|110937.9|110887.9|110922.1|110872.1|110939|110892.7|110910.1|110871.8|42
1732207740000|2024-11-21 16:49:00|110923.4|110873.4|110915.3|110865.3|110923.4|110873.4|110904.2|110854.2|46
1732207750000|2024-11-21 16:49:10|110915.7|110865.7|110917.4|110867.4|110927.4|110881.3|110904.4|110865.7|38
1732207760000|2024-11-21 16:49:20|110918.6|110868.6|110933.3|110883.3|110937.5|110898.4|110913.5|110865.2|39
1732207770000|2024-11-21 16:49:30|110933.5|110883.5|110944.8|110894.8|110951.3|110901.3|110926.4|110876.4|39
1732207780000|2024-11-21 16:49:40|110944.7|110894.7|110927.9|110902.9|110950.9|110909.3|110927.9|110885.8|41
1732207790000|2024-11-21 16:49:50|110928|110903|110918.7|110868.7|110931.9|110906.9|110904|110863.1|27
1732207800000|2024-11-21 16:50:00|110919.9|110869.9|110935|110885|110935|110885|110910.8|110860.8|37
1732207810000|2024-11-21 16:50:10|110937|110887|110926.2|110901.2|110942.8|110917.8|110925.2|110887|30
1732207820000|2024-11-21 16:50:20|110927.2|110902.2|110923.1|110898.1|110928.7|110903.7|110918.7|110893.7|26
1732207830000|2024-11-21 16:50:30|110921.4|110896.4|110905.5|110880.5|110923.4|110898.4|110905.5|110861.9|29
1732207840000|2024-11-21 16:50:40|110904.7|110879.7|110901.7|110876.7|110908.2|110883.2|110897.1|110872.1|24
1732207850000|2024-11-21 16:50:50|110902.3|110877.3|110917.6|110892.6|110918.7|110893.7|110902.3|110877.3|35
1732207860000|2024-11-21 16:51:00|110917.9|110892.9|110916.9|110891.9|110919.2|110894.2|110908.7|110883.7|30
1732207870000|2024-11-21 16:51:10|110916.1|110891.1|110920.1|110895.1|110925|110900|110910.4|110885.4|30
1732207880000|2024-11-21 16:51:20|110919.6|110894.6|110928.9|110903.9|110934.8|110909.8|110915|110890|38
1732207890000|2024-11-21 16:51:30|110928.7|110903.7|110925.4|110900.4|110932.1|110907.1|110925.1|110900.1|34
1732207900000|2024-11-21 16:51:40|110919.8|110894.8|110926.2|110901.2|110932.3|110907.3|110917.5|110892.5|38
1732207910000|2024-11-21 16:51:50|110928.2|110903.2|110930.6|110905.6|110934.4|110909.4|110927.2|110902.2|32
1732207920000|2024-11-21 16:52:00|110930.9|110905.9|110937.5|110912.5|110941.5|110916.5|110929.3|110904.3|25
1732207930000|2024-11-21 16:52:10|110939.4|110914.4|110892.4|110867.4|110939.4|110914.4|110892.4|110867.4|40
1732207940000|2024-11-21 16:52:20|110893|110868|110890.7|110865.7|110894.4|110869.4|110883.7|110858.7|36
1732207950000|2024-11-21 16:52:30|110890.4|110865.4|110896.5|110871.5|110911.8|110874.3|110887.7|110854.6|29
1732207960000|2024-11-21 16:52:40|110894.7|110869.7|110886.1|110861.1|110912.8|110887.8|110883.5|110858.5|42
1732207970000|2024-11-21 16:52:50|110885.5|110860.5|110884.6|110859.6|110887.4|110862.4|110882.2|110857.2|25
1732207980000|2024-11-21 16:53:00|110884.8|110859.8|110908.5|110883.5|110919.3|110885.2|110884.8|110847.2|50
1732207990000|2024-11-21 16:53:10|110908.6|110883.6|110907.8|110857.8|110922.1|110889.1|110906|110856|35
1732208000000|2024-11-21 16:53:20|110907.6|110857.6|110901.7|110876.7|110907.6|110877.1|110892.1|110856.6|34
1732208010000|2024-11-21 16:53:30|110900.3|110875.3|110913.4|110863.4|110915.9|110882.2|110898.6|110858.7|33
1732208020000|2024-11-21 16:53:40|110913.3|110863.3|110887.8|110862.8|110913.4|110865.9|110887.8|110852.9|20
1732208030000|2024-11-21 16:53:50|110887.9|110862.9|110873.6|110848.6|110890.9|110865.9|110867.6|110842.6|26
1732208040000|2024-11-21 16:54:00|110873.4|110848.4|110905.2|110855.2|110905.4|110868.1|110869.7|110840.6|32
1732208050000|2024-11-21 16:54:10|110902.7|110852.7|110896.9|110846.9|110907.3|110857.3|110893.9|110843.9|47
1732208060000|2024-11-21 16:54:20|110894.9|110844.9|110893.6|110843.6|110897.5|110847.5|110889.9|110839.9|40
1732208070000|2024-11-21 16:54:30|110891.4|110841.4|110871.6|110821.6|110894.4|110844.4|110871.4|110821.4|31
1732208080000|2024-11-21 16:54:40|110874.6|110824.6|110894.4|110844.4|110897|110847|110874.6|110824.6|31
1732208090000|2024-11-21 16:54:50|110896.9|110846.9|110892.5|110842.5|110903.1|110853.1|110892.5|110842.5|30
1732208100000|2024-11-21 16:55:00|110889.3|110839.3|110906|110856|110909.3|110859.3|110888.1|110838.1|43
1732208110000|2024-11-21 16:55:10|110908.5|110858.5|110911.3|110886.3|110919.2|110887.1|110897.2|110857.1|45
1732208120000|2024-11-21 16:55:20|110911.9|110886.9|110875.7|110825.7|110911.9|110886.9|110857.4|110823.7|46
1732208130000|2024-11-21 16:55:30|110877.2|110827.2|110877.6|110852.6|110884.2|110852.6|110874.8|110824.8|28
1732208140000|2024-11-21 16:55:40|110873.9|110848.9|110882.1|110832.1|110882.6|110849.7|110867|110832.1|29
1732208150000|2024-11-21 16:55:50|110881.7|110831.7|110865.2|110840.2|110882.3|110847.3|110864.9|110831.7|24
1732208160000|2024-11-21 16:56:00|110864.3|110839.3|110865|110840|110876.5|110844.4|110858.4|110820.3|49
1732208170000|2024-11-21 16:56:10|110864.3|110839.3|110846.8|110821.8|110867.2|110840.4|110843.3|110811.2|52
1732208180000|2024-11-21 16:56:20|110848.8|110823.8|110883.1|110833.1|110883.1|110833.1|110848.8|110810.1|47
1732208190000|2024-11-21 16:56:30|110885.1|110835.1|110903.1|110853.1|110905.3|110855.3|110884.1|110834.1|41
1732208200000|2024-11-21 16:56:40|110905.2|110855.2|110927|110877|110928.6|110878.6|110903.3|110853.3|44
1732208210000|2024-11-21 16:56:50|110929.2|110879.2|110932.6|110882.6|110935.7|110885.7|110929.2|110879.2|22
1732208220000|2024-11-21 16:57:00|110934.3|110884.3|110935.9|110885.9|110939.1|110889.1|110931.7|110881.7|14
1732208230000|2024-11-21 16:57:10|110935.3|110885.3|110936.2|110886.2|110937.5|110887.5|110931.7|110881.7|44
1732208240000|2024-11-21 16:57:20|110934.4|110884.4|110954.8|110904.8|110954.8|110904.8|110932.7|110882.7|38
1732208250000|2024-11-21 16:57:30|110953.1|110903.1|110977.9|110927.9|110979.7|110929.7|110953.1|110903.1|23
1732208260000|2024-11-21 16:57:40|110977.2|110927.2|110964.8|110914.8|110977.8|110927.8|110961.4|110911.4|24
1732208270000|2024-11-21 16:57:50|110963.5|110913.5|110921.7|110896.7|110963.5|110913.5|110919.6|110880.6|26
1732208280000|2024-11-21 16:58:00|110927|110902|110933.5|110908.5|110937.5|110912.5|110924.3|110899.3|20
1732208290000|2024-11-21 16:58:10|110933.2|110908.2|110938.8|110888.8|110939.5|110908.2|110931.5|110886|16
1732208300000|2024-11-21 16:58:20|110938.5|110888.5|110937.7|110887.7|110938.7|110888.7|110934.2|110884.2|11
1732208310000|2024-11-21 16:58:30|110938.1|110888.1|110930|110880|110939.3|110889.3|110927.1|110877.1|20
1732208320000|2024-11-21 16:58:40|110928.4|110878.4|110940.2|110890.2|110943.5|110893.5|110928.4|110878.4|40
1732208330000|2024-11-21 16:58:50|110939.9|110889.9|110927.6|110877.6|110944.6|110894.6|110926.5|110876.5|35
1732208340000|2024-11-21 16:59:00|110926.9|110876.9|110935.7|110885.7|110935.7|110885.7|110923.5|110873.5|39
1732208350000|2024-11-21 16:59:10|110933.9|110883.9|110936.5|110886.5|110936.6|110886.6|110932.1|110882.1|24
1732208360000|2024-11-21 16:59:20|110934.9|110884.9|110921.3|110871.3|110936.7|110886.7|110921.3|110871.3|21
1732208370000|2024-11-21 16:59:30|110921|110871|110891.9|110866.9|110921|110887.5|110883.8|110858.8|66
1732208380000|2024-11-21 16:59:40|110892.7|110867.7|110899.1|110874.1|110907.3|110876.2|110888.1|110852.2|48
1732208390000|2024-11-21 16:59:50|110901|110876|110901.1|110876.1|110902.7|110877.7|110895.8|110870.8|32
1732208400000|2024-11-21 17:00:00|110896.3|110871.3|110914.9|110889.9|110914.9|110889.9|110896|110871|28
1732208410000|2024-11-21 17:00:10|110914|110889|110933.9|110883.9|110939.7|110893.8|110914|110876.1|29
1732208420000|2024-11-21 17:00:20|110934.5|110884.5|110945.4|110895.4|110945.4|110895.4|110934.5|110884.5|17
1732208430000|2024-11-21 17:00:30|110946|110896|110974.7|110924.7|110974.7|110938.7|110944.4|110894.4|37
1732208440000|2024-11-21 17:00:40|110974.6|110924.6|110980.7|110930.7|110980.7|110930.7|110973.7|110923.7|30
1732208450000|2024-11-21 17:00:50|110980.3|110930.3|110973.6|110923.6|110980.3|110930.3|110971.2|110921.2|23
1732208460000|2024-11-21 17:01:00|110971.8|110921.8|110970|110945|110978|110949.9|110969.5|110921.8|29
1732208470000|2024-11-21 17:01:10|110971.3|110946.3|110980.9|110930.9|110980.9|110946.3|110964.5|110924.5|29
1732208480000|2024-11-21 17:01:20|110979.6|110929.6|110960.6|110935.6|110989.3|110955|110960.6|110927.5|33
1732208490000|2024-11-21 17:01:30|110956.4|110931.4|110944.7|110919.7|110967.8|110942.8|110944.7|110919.7|28
1732208500000|2024-11-21 17:01:40|110944.6|110919.6|110951.2|110926.2|110952.6|110927.6|110939.1|110914.1|31
1732208510000|2024-11-21 17:01:50|110950.5|110925.5|110944.8|110894.8|110950.9|110925.9|110938.9|110892.3|25
1732208520000|2024-11-21 17:02:00|110929.6|110879.6|110944.9|110894.9|110948.1|110898.1|110929|110879|32
1732208530000|2024-11-21 17:02:10|110945.9|110895.9|110953.7|110903.7|110956.4|110906.4|110945.4|110895.4|20
1732208540000|2024-11-21 17:02:20|110951.6|110901.6|110968.3|110918.3|110968.9|110918.9|110950.4|110900.4|29
1732208550000|2024-11-21 17:02:30|110966.1|110916.1|110971.4|110946.4|110973.7|110948.7|110957.2|110916.1|41
1732208560000|2024-11-21 17:02:40|110970.9|110945.9|110960.3|110935.3|110970.9|110945.9|110958.8|110933.8|26
1732208570000|2024-11-21 17:02:50|110959.2|110934.2|110960|110935|110965.1|110940.1|110956.1|110931.1|33
1732208580000|2024-11-21 17:03:00|110961.5|110936.5|110953.1|110928.1|110961.5|110936.5|110953.1|110928.1|32
1732208590000|2024-11-21 17:03:10|110953.9|110928.9|110975|110925|110976.6|110931.6|110951.9|110917.6|29
1732208600000|2024-11-21 17:03:20|110978.7|110928.7|110981.3|110931.3|110983.1|110933.1|110972.8|110922.8|28
1732208610000|2024-11-21 17:03:30|110982.7|110932.7|110982.7|110932.7|110984.5|110934.5|110978.6|110928.6|19
1732208620000|2024-11-21 17:03:40|110984|110934|110998.1|110948.1|111000.3|110950.3|110982.1|110932.1|36
1732208630000|2024-11-21 17:03:50|110997.6|110947.6|110995.6|110945.6|111003.4|110953.4|110985|110935|37
1732208640000|2024-11-21 17:04:00|110994.2|110944.2|110998.1|110948.1|111000.1|110950.1|110992.8|110942.8|45
1732208650000|2024-11-21 17:04:10|110997.5|110947.5|110994.9|110944.9|110999.1|110949.1|110990.7|110940.7|45
1732208660000|2024-11-21 17:04:20|110995.2|110945.2|110995.3|110945.3|110997.3|110947.3|110985|110935|48
1732208670000|2024-11-21 17:04:30|110996.8|110946.8|110992|110942|111001.3|110951.3|110990.6|110940.6|42
1732208680000|2024-11-21 17:04:40|110998.2|110948.2|110992|110942|111000.4|110950.4|110988.6|110938.6|43
1732208690000|2024-11-21 17:04:50|110991.9|110941.9|110997.9|110947.9|111006.3|110956.3|110991.6|110941.6|40
1732208700000|2024-11-21 17:05:00|110998.8|110948.8|110992.8|110942.8|110999.9|110949.9|110992.1|110942.1|48
1732208710000|2024-11-21 17:05:10|110994.5|110944.5|110992.9|110942.9|110995.3|110945.3|110988.1|110938.1|36
1732208720000|2024-11-21 17:05:20|110992.2|110942.2|110993.8|110943.8|110995.8|110945.8|110990.2|110940.2|24
1732208730000|2024-11-21 17:05:30|110992.4|110942.4|110993.9|110943.9|110998.8|110948.8|110991.5|110941.5|35
1732208740000|2024-11-21 17:05:40|110993.7|110943.7|110996.9|110946.9|111000.2|110950.2|110992.5|110942.5|31
1732208750000|2024-11-21 17:05:50|110998.6|110948.6|111004.3|110954.3|111007.7|110957.7|110993.5|110943.5|31
1732208760000|2024-11-21 17:06:00|111002.3|110952.3|111005.1|110955.1|111010.1|110960.1|110998.4|110948.4|47
1732208770000|2024-11-21 17:06:10|111003.3|110953.3|111003|110953|111006|110956|110999.7|110949.7|28
1732208780000|2024-11-21 17:06:20|111001.6|110951.6|111000.9|110950.9|111002.7|110952.7|110998.2|110948.2|30
1732208790000|2024-11-21 17:06:30|111001.8|110951.8|110993.7|110943.7|111004.3|110954.3|110993.5|110943.5|37
1732208800000|2024-11-21 17:06:40|110994.4|110944.4|110991.5|110941.5|110994.5|110944.5|110983|110933|39
1732208810000|2024-11-21 17:06:50|110991.9|110941.9|111001.5|110951.5|111002.1|110952.1|110989.5|110939.5|31
1732208820000|2024-11-21 17:07:00|111001.4|110951.4|110992|110942|111001.9|110951.9|110992|110942|42
1732208830000|2024-11-21 17:07:10|110992.5|110942.5|110983.3|110933.3|110994.3|110944.3|110981.8|110931.8|52
1732208840000|2024-11-21 17:07:20|110984.1|110934.1|110968.8|110918.8|110985.3|110935.3|110968|110918|48
1732208850000|2024-11-21 17:07:30|110969.1|110919.1|110982.5|110932.5|110982.5|110932.5|110967.3|110917.3|46
1732208860000|2024-11-21 17:07:40|110979.6|110929.6|110981.3|110931.3|110987.1|110937.1|110977.1|110927.1|41
1732208870000|2024-11-21 17:07:50|110978.6|110928.6|110988.4|110938.4|110990.1|110940.1|110976.2|110926.2|42
1732208880000|2024-11-21 17:08:00|110988.8|110938.8|110985.6|110935.6|110989.4|110939.4|110981.4|110931.4|28
1732208890000|2024-11-21 17:08:10|110986|110936|110981.1|110956.1|110992.1|110962.7|110978.8|110936|33
1732208900000|2024-11-21 17:08:20|110981.6|110956.6|110984.5|110959.5|110985.9|110960.9|110972.9|110947.9|45
1732208910000|2024-11-21 17:08:30|110986.6|110961.6|110977.6|110952.6|110990.8|110965.8|110975.2|110950.2|40
1732208920000|2024-11-21 17:08:40|110975.9|110950.9|110971.9|110946.9|110982.5|110957.5|110963.3|110938.3|63
1732208930000|2024-11-21 17:08:50|110969.5|110944.5|110967.1|110942.1|110973.9|110948.9|110964|110939|57
1732208940000|2024-11-21 17:09:00|110968.6|110943.6|110953.1|110928.1|110971.9|110946.9|110952.7|110927.7|62
1732208950000|2024-11-21 17:09:10|110952.2|110927.2|110962.4|110937.4|110964.4|110939.4|110949.8|110924.8|60
1732208960000|2024-11-21 17:09:20|110959.8|110934.8|110944.9|110919.9|110962.9|110937.9|110942.4|110917.4|52
1732208970000|2024-11-21 17:09:30|110946.3|110921.3|110935.8|110910.8|110946.3|110921.3|110935.2|110910.2|41
1732208980000|2024-11-21 17:09:40|110936.5|110911.5|110961.5|110911.5|110961.9|110911.9|110932.6|110902.6|43
1732208990000|2024-11-21 17:09:50|110963.8|110913.8|110954|110904|110963.8|110913.8|110954|110904|32
1732209000000|2024-11-21 17:10:00|110956.4|110906.4|110942.4|110892.4|110956.4|110906.4|110937.8|110887.8|41
1732209010000|2024-11-21 17:10:10|110940.4|110890.4|110936.8|110886.8|110947.7|110897.7|110936.8|110886.8|44
1732209020000|2024-11-21 17:10:20|110932.3|110882.3|110925.8|110875.8|110935.5|110885.5|110916.3|110866.3|54
1732209030000|2024-11-21 17:10:30|110926.7|110876.7|110916.7|110866.7|110927.1|110877.1|110913.4|110863.4|46
1732209040000|2024-11-21 17:10:40|110915.7|110865.7|110910.2|110860.2|110917.5|110867.5|110904.2|110854.2|45
1732209050000|2024-11-21 17:10:50|110912|110862|110899|110849|110918.2|110868.2|110899|110849|42
1732209060000|2024-11-21 17:11:00|110897.5|110847.5|110900.1|110850.1|110902.5|110852.5|110891.8|110841.8|44
1732209070000|2024-11-21 17:11:10|110899.3|110849.3|110903.4|110853.4|110909.6|110859.6|110897.8|110847.8|28
1732209080000|2024-11-21 17:11:20|110903.5|110853.5|110907.5|110857.5|110908.8|110858.8|110901.8|110851.8|33
1732209090000|2024-11-21 17:11:30|110908|110858|110875.2|110850.2|110908|110858|110874.4|110847.8|30
1732209100000|2024-11-21 17:11:40|110876.9|110851.9|110892.7|110842.7|110900.7|110852.1|110874.4|110842.4|39
1732209110000|2024-11-21 17:11:50|110894.6|110844.6|110888.1|110838.1|110895.3|110845.3|110885.3|110835.3|42
1732209120000|2024-11-21 17:12:00|110888.2|110838.2|110893.7|110843.7|110910.8|110860.8|110887.5|110837.5|47
1732209130000|2024-11-21 17:12:10|110894|110844|110895.4|110845.4|110898.8|110848.8|110880.8|110830.8|39
1732209140000|2024-11-21 17:12:20|110896.1|110846.1|110898.7|110848.7|110899.3|110849.3|110890.5|110840.5|33
1732209150000|2024-11-21 17:12:30|110899.1|110849.1|110890.3|110840.3|110899.1|110849.1|110878.4|110828.4|36
1732209160000|2024-11-21 17:12:40|110889.6|110839.6|110884.8|110834.8|110890.7|110840.7|110882.7|110832.7|37
1732209170000|2024-11-21 17:12:50|110884.7|110834.7|110868.9|110843.9|110889.1|110845.9|110866.7|110832.5|39
1732209180000|2024-11-21 17:13:00|110868.4|110843.4|110897.6|110847.6|110912.2|110867.8|110865.8|110840.8|54
1732209190000|2024-11-21 17:13:10|110901.9|110851.9|110913.4|110888.4|110913.4|110888.4|110899.9|110849.9|72
1732209200000|2024-11-21 17:13:20|110926.8|110876.8|110921.2|110871.2|110927.5|110877.5|110917.4|110867.4|44
1732209210000|2024-11-21 17:13:30|110921.3|110871.3|110917.5|110867.5|110922.7|110872.7|110914.9|110864.9|43
1732209220000|2024-11-21 17:13:40|110917.6|110867.6|110913.2|110863.2|110925.3|110875.3|110903.3|110853.3|58
1732209230000|2024-11-21 17:13:50|110912.3|110862.3|110908.1|110858.1|110913|110863|110903.7|110853.7|67
1732209240000|2024-11-21 17:14:00|110906.8|110856.8|110907.3|110857.3|110912.8|110862.8|110902.5|110852.5|60
1732209250000|2024-11-21 17:14:10|110909.2|110859.2|110927.4|110877.4|110927.4|110877.4|110907.4|110857.4|58
1732209260000|2024-11-21 17:14:20|110926.4|110876.4|110933.9|110883.9|110937.4|110887.4|110911.5|110861.5|40
1732209270000|2024-11-21 17:14:30|110933.6|110883.6|110925.4|110875.4|110936.4|110886.4|110925.2|110875.2|34
1732209280000|2024-11-21 17:14:40|110926.4|110876.4|110939.1|110889.1|110940.4|110890.4|110921.8|110871.8|47
1732209290000|2024-11-21 17:14:50|110937.9|110887.9|110944.4|110894.4|110949.2|110899.2|110937.9|110887.9|61
1732209300000|2024-11-21 17:15:00|110944.3|110894.3|110939|110914|110954.4|110915.1|110939|110892.9|50
1732209310000|2024-11-21 17:15:10|110941.2|110916.2|110932.8|110907.8|110945.7|110920.7|110929.6|110904.6|33
1732209320000|2024-11-21 17:15:20|110930.2|110905.2|110940.3|110915.3|110951.4|110926.4|110930.2|110905.2|36
1732209330000|2024-11-21 17:15:30|110939.8|110914.8|110956.8|110906.8|110964.5|110917|110938.1|110906.6|43
1732209340000|2024-11-21 17:15:40|110955.3|110905.3|110947.7|110922.7|110960.2|110923.6|110931.2|110905.3|51
1732209350000|2024-11-21 17:15:50|110947.4|110922.4|110970|110945|110972.2|110947.2|110946.9|110921.9|37
1732209360000|2024-11-21 17:16:00|110971.3|110946.3|110981.1|110956.1|110984|110959|110971.3|110946.3|37
1732209370000|2024-11-21 17:16:10|110980.6|110955.6|110977.7|110952.7|110984.2|110959.2|110977.7|110952.7|27
1732209380000|2024-11-21 17:16:20|110978.8|110953.8|110972.9|110922.9|110982.9|110957.9|110958.9|110922.9|34
1732209390000|2024-11-21 17:16:30|110979.7|110929.7|110960.4|110910.4|110982.6|110946.1|110949.8|110906.5|64
1732209400000|2024-11-21 17:16:40|110958.2|110908.2|110946|110921|110965.3|110929.1|110942.9|110908.2|43
1732209410000|2024-11-21 17:16:50|110950.9|110925.9|110945.3|110920.3|110950.9|110925.9|110941.7|110916.7|20
1732209420000|2024-11-21 17:17:00|110944.1|110919.1|110946.2|110921.2|110952.4|110927.4|110940|110915|31
1732209430000|2024-11-21 17:17:10|110946.8|110921.8|110921.2|110896.2|110947.3|110922.3|110921.2|110896.2|30
1732209440000|2024-11-21 17:17:20|110925.7|110900.7|110926.4|110901.4|110938.1|110913.1|110925.4|110900.4|30
1732209450000|2024-11-21 17:17:30|110927.1|110902.1|110935.8|110910.8|110945.6|110920.6|110927.1|110902.1|31
1732209460000|2024-11-21 17:17:40|110936.8|110911.8|110931.8|110906.8|110940.4|110915.4|110928.9|110903.9|29
1732209470000|2024-11-21 17:17:50|110932.2|110907.2|110917.8|110892.8|110932.5|110907.5|110917.8|110892.8|26
1732209480000|2024-11-21 17:18:00|110918.3|110893.3|110932|110907|110934.9|110909.9|110918.3|110893.3|23
1732209490000|2024-11-21 17:18:10|110933|110908|110925.4|110900.4|110933.4|110908.4|110925.4|110900.4|31
1732209500000|2024-11-21 17:18:20|110925.9|110900.9|110923.7|110898.7|110925.9|110900.9|110917.4|110892.4|40
1732209510000|2024-11-21 17:18:30|110924.3|110899.3|110923.3|110898.3|110950.2|110916.5|110921.1|110893.6|49
1732209520000|2024-11-21 17:18:40|110923.7|110898.7|110925.5|110900.5|110926.5|110901.5|110923.6|110898.6|21
1732209530000|2024-11-21 17:18:50|110923.9|110898.9|110918.5|110893.5|110926.1|110901.1|110917.8|110892.8|25
1732209540000|2024-11-21 17:19:00|110919|110894|110931.4|110906.4|110931.4|110906.4|110913.8|110888.8|37
1732209550000|2024-11-21 17:19:10|110936.6|110911.6|110933.7|110908.7|110946.8|110921.8|110933.5|110908.5|48
1732209560000|2024-11-21 17:19:20|110933.4|110908.4|110918.5|110893.5|110934.1|110909.1|110917.3|110892.3|38
1732209570000|2024-11-21 17:19:30|110917.7|110892.7|110917.9|110892.9|110922.1|110897.1|110915.3|110890.3|25
1732209580000|2024-11-21 17:19:40|110916.2|110891.2|110915.9|110890.9|110926.4|110901.4|110914.8|110889.8|33
1732209590000|2024-11-21 17:19:50|110915|110890|110907.9|110882.9|110918.7|110893.7|110907.8|110882.8|22
1732209600000|2024-11-21 17:20:00|110906.6|110881.6|110887|110862|110907.3|110882.3|110886.7|110861.7|42
1732209610000|2024-11-21 17:20:10|110887.7|110862.7|110890.5|110865.5|110893.1|110868.1|110886.8|110861.8|29
1732209620000|2024-11-21 17:20:20|110889.7|110864.7|110879.4|110854.4|110892.5|110867.5|110875.3|110850.3|23
1732209630000|2024-11-21 17:20:30|110878.2|110853.2|110868|110843|110880|110855|110867.3|110842.3|28
1732209640000|2024-11-21 17:20:40|110868.7|110843.7|110867.9|110842.9|110875.4|110850.4|110866.7|110841.7|34
1732209650000|2024-11-21 17:20:50|110868.2|110843.2|110868|110843|110870.4|110845.4|110845.2|110820.2|44
1732209660000|2024-11-21 17:21:00|110869.6|110844.6|110877.4|110852.4|110881.1|110856.1|110869.2|110844.2|27
1732209670000|2024-11-21 17:21:10|110878.2|110853.2|110869.6|110844.6|110879|110854|110862.2|110837.2|36
1732209680000|2024-11-21 17:21:20|110870.7|110845.7|110887.2|110862.2|110896.8|110871.8|110870.7|110845.7|37
1732209690000|2024-11-21 17:21:30|110887.9|110862.9|110878.3|110853.3|110887.9|110862.9|110876.4|110851.4|21
1732209700000|2024-11-21 17:21:40|110876.1|110851.1|110880.5|110855.5|110885.6|110860.6|110870|110845|26
1732209710000|2024-11-21 17:21:50|110879.6|110854.6|110874.7|110849.7|110889.8|110864.8|110872.8|110847.8|31
1732209720000|2024-11-21 17:22:00|110874.9|110849.9|110862.5|110837.5|110877.9|110852.9|110861|110836|30
1732209730000|2024-11-21 17:22:10|110863.5|110838.5|110869.4|110844.4|110872.8|110847.8|110862.3|110837.3|22
1732209740000|2024-11-21 17:22:20|110871.3|110846.3|110868.9|110843.9|110877.9|110852.9|110863.3|110838.3|33
1732209750000|2024-11-21 17:22:30|110867.9|110842.9|110876.6|110851.6|110879.4|110854.4|110866.2|110841.2|25
1732209760000|2024-11-21 17:22:40|110875.7|110850.7|110862.5|110837.5|110875.7|110850.7|110861.2|110836.2|24
1732209770000|2024-11-21 17:22:50|110863.3|110838.3|110859.6|110834.6|110863.3|110838.3|110857.2|110832.2|20
1732209780000|2024-11-21 17:23:00|110858.3|110833.3|110855.1|110830.1|110860.2|110835.2|110854.3|110829.3|26
1732209790000|2024-11-21 17:23:10|110853.7|110828.7|110842.6|110817.6|110862|110837|110840.6|110815.6|32
1732209800000|2024-11-21 17:23:20|110842.1|110817.1|110833.6|110783.6|110856.7|110818.2|110831.4|110781.4|26
1732209810000|2024-11-21 17:23:30|110834.8|110784.8|110839.8|110789.8|110841.7|110791.7|110834.8|110784.8|28
1732209820000|2024-11-21 17:23:40|110838.6|110788.6|110824.7|110799.7|110838.6|110800.1|110816.7|110788.6|15
1732209830000|2024-11-21 17:23:50|110823.7|110798.7|110834.7|110809.7|110838.6|110813.6|110822.7|110797.7|27
1732209840000|2024-11-21 17:24:00|110835.7|110810.7|110833.7|110783.7|110846.5|110821.5|110830.6|110780.6|51
1732209850000|2024-11-21 17:24:10|110834.1|110784.1|110818.2|110793.2|110834.1|110797.2|110813.4|110779.5|41
1732209860000|2024-11-21 17:24:20|110817.5|110792.5|110802.8|110777.8|110817.5|110792.5|110798.8|110773.8|35
1732209870000|2024-11-21 17:24:30|110802.5|110777.5|110799.2|110774.2|110803.3|110778.3|110797.8|110772.8|28
1732209880000|2024-11-21 17:24:40|110798|110773|110801.5|110776.5|110805.9|110780.9|110798|110773|39
1732209890000|2024-11-21 17:24:50|110799|110774|110807.5|110782.5|110809|110784|110799|110774|31
1732209900000|2024-11-21 17:25:00|110808.1|110783.1|110811.7|110786.7|110825.6|110800.6|110803.2|110778.2|44
1732209910000|2024-11-21 17:25:10|110812.3|110787.3|110814|110789|110824.9|110799.9|110807.3|110782.3|52
1732209920000|2024-11-21 17:25:20|110814.8|110789.8|110818.5|110793.5|110818.5|110793.5|110807.8|110782.8|24
1732209930000|2024-11-21 17:25:30|110827.4|110802.4|110827.8|110802.8|110836.6|110811.6|110821.8|110796.8|48
1732209940000|2024-11-21 17:25:40|110826.6|110801.6|110820.9|110795.9|110828|110803|110820.1|110795.1|31
1732209950000|2024-11-21 17:25:50|110820.3|110795.3|110837.8|110812.8|110837.8|110812.8|110819.7|110794.7|34
1732209960000|2024-11-21 17:26:00|110838.2|110813.2|110841.4|110816.4|110851.7|110826.7|110835.2|110810.2|39
1732209970000|2024-11-21 17:26:10|110841.5|110816.5|110841.9|110816.9|110844.8|110819.8|110839.6|110814.6|28
1732209980000|2024-11-21 17:26:20|110844.1|110819.1|110861.6|110836.6|110862.2|110837.2|110844.1|110819.1|47
1732209990000|2024-11-21 17:26:30|110861.3|110836.3|110856.6|110831.6|110862.1|110837.1|110854.3|110829.3|36
1732210000000|2024-11-21 17:26:40|110855.6|110830.6|110850.3|110825.3|110857.3|110832.3|110848.8|110823.8|39
1732210010000|2024-11-21 17:26:50|110849.3|110824.3|110843|110818|110849.3|110824.3|110838.1|110813.1|29
1732210020000|2024-11-21 17:27:00|110846.5|110821.5|110841|110816|110850.2|110825.2|110840|110815|36
1732210030000|2024-11-21 17:27:10|110840.1|110815.1|110838.5|110813.5|110840.8|110815.8|110838.5|110813.5|18
1732210040000|2024-11-21 17:27:20|110831.3|110806.3|110826.9|110801.9|110832.1|110807.1|110822.7|110797.7|25
1732210050000|2024-11-21 17:27:30|110826.6|110801.6|110855.4|110830.4|110859.9|110834.9|110826.6|110801.6|55
1732210060000|2024-11-21 17:27:40|110853.4|110828.4|110851.6|110826.6|110853.5|110828.5|110847.7|110822.7|36
1732210070000|2024-11-21 17:27:50|110852.6|110827.6|110847.4|110822.4|110852.6|110827.6|110846|110821|21
1732210080000|2024-11-21 17:28:00|110846.4|110821.4|110840.5|110815.5|110857.9|110832.9|110837.8|110812.8|46
1732210090000|2024-11-21 17:28:10|110841.1|110816.1|110836|110811|110841.1|110816.1|110826|110801|43
1732210100000|2024-11-21 17:28:20|110834.5|110809.5|110836.3|110811.3|110838.4|110813.4|110831.3|110806.3|30
1732210110000|2024-11-21 17:28:30|110836.9|110811.9|110837.8|110812.8|110839.8|110814.8|110831.8|110806.8|27
1732210120000|2024-11-21 17:28:40|110837|110812|110836.3|110811.3|110842.6|110817.6|110828.6|110803.6|31
1732210130000|2024-11-21 17:28:50|110835.3|110810.3|110820.5|110795.5|110841|110816|110817.1|110792.1|38
1732210140000|2024-11-21 17:29:00|110821.1|110796.1|110820.9|110795.9|110823.1|110798.1|110817.8|110792.8|30
1732210150000|2024-11-21 17:29:10|110818.2|110793.2|110812.4|110787.4|110818.2|110793.2|110810.7|110785.7|42
1732210160000|2024-11-21 17:29:20|110814|110789|110819.1|110794.1|110820.2|110795.2|110809.4|110784.4|56
1732210170000|2024-11-21 17:29:30|110817.4|110792.4|110826.9|110801.9|110829.6|110804.6|110817.4|110792.4|23
1732210180000|2024-11-21 17:29:40|110824.8|110799.8|110826.5|110801.5|110827.9|110802.9|110824.8|110799.8|11
1732210190000|2024-11-21 17:29:50|110824.7|110799.7|110820|110795|110831.5|110806.5|110820|110795|22
1732210200000|2024-11-21 17:30:00|110820.8|110795.8|110834.9|110809.9|110839.5|110814.5|110820.8|110795.8|46
1732210210000|2024-11-21 17:30:10|110835.7|110810.7|110830.8|110805.8|110836.1|110811.1|110824.8|110799.8|36
1732210220000|2024-11-21 17:30:20|110830.9|110805.9|110824.9|110799.9|110843.1|110818.1|110822.1|110797.1|48
1732210230000|2024-11-21 17:30:30|110825|110800|110812.4|110787.4|110825.9|110800.9|110809.9|110784.9|32
1732210240000|2024-11-21 17:30:40|110812.1|110787.1|110812.5|110787.5|110817.7|110792.7|110812.1|110787.1|25
1732210250000|2024-11-21 17:30:50|110810.4|110785.4|110816.3|110791.3|110817.3|110792.3|110810.4|110785.4|12
1732210260000|2024-11-21 17:31:00|110814.8|110789.8|110804.4|110779.4|110822.5|110789.8|110796|110763.1|39
1732210270000|2024-11-21 17:31:10|110802.1|110777.1|110777.2|110752.2|110811.5|110786.5|110773.5|110733.8|60
1732210280000|2024-11-21 17:31:20|110775.2|110750.2|110792.2|110742.2|110792.8|110760.4|110773.8|110740.8|49
1732210290000|2024-11-21 17:31:30|110794.8|110744.8|110794.9|110744.9|110799.2|110749.2|110787.8|110737.8|47
1732210300000|2024-11-21 17:31:40|110793.1|110743.1|110780.2|110755.2|110793.1|110759.4|110776.8|110743.1|47
1732210310000|2024-11-21 17:31:50|110778.2|110753.2|110781.1|110756.1|110783|110758|110775.8|110750.8|48
1732210320000|2024-11-21 17:32:00|110783.5|110758.5|110803.1|110778.1|110809.1|110784.1|110782.8|110757.8|44
1732210330000|2024-11-21 17:32:10|110803.7|110778.7|110805.6|110780.6|110806.1|110781.1|110794.6|110769.6|30
1732210340000|2024-11-21 17:32:20|110805.8|110780.8|110797.4|110772.4|110805.8|110780.8|110792.5|110767.5|17
1732210350000|2024-11-21 17:32:30|110797.6|110772.6|110809.6|110784.6|110810.2|110785.2|110796.3|110771.3|19
1732210360000|2024-11-21 17:32:40|110810.5|110785.5|110816.7|110791.7|110816.7|110791.7|110801.9|110776.9|26
1732210370000|2024-11-21 17:32:50|110815.7|110790.7|110797.6|110772.6|110816.9|110791.9|110794.8|110769.8|33
1732210380000|2024-11-21 17:33:00|110795.9|110770.9|110796.5|110771.5|110803.1|110778.1|110795.2|110770.2|29
1732210390000|2024-11-21 17:33:10|110797.8|110772.8|110793.6|110768.6|110799.5|110774.5|110787.1|110762.1|30
1732210400000|2024-11-21 17:33:20|110795.2|110770.2|110789.8|110764.8|110803.3|110778.3|110789.2|110764.2|38
1732210410000|2024-11-21 17:33:30|110790|110765|110787.2|110762.2|110793.3|110768.3|110786|110761|54
1732210420000|2024-11-21 17:33:40|110786.8|110761.8|110793.1|110768.1|110798.5|110773.5|110783.2|110758.2|57
1732210430000|2024-11-21 17:33:50|110793.8|110768.8|110800.5|110775.5|110804.1|110779.1|110790.9|110765.9|43
1732210440000|2024-11-21 17:34:00|110798.2|110773.2|110798.5|110773.5|110803.5|110778.5|110794.7|110769.7|59
1732210450000|2024-11-21 17:34:10|110798.3|110773.3|110794|110769|110802.5|110777.5|110789.5|110764.5|56
1732210460000|2024-11-21 17:34:20|110794.8|110769.8|110788.4|110763.4|110795.1|110770.1|110786.4|110761.4|48
1732210470000|2024-11-21 17:34:30|110787.6|110762.6|110798.8|110773.8|110803.5|110778.5|110787.6|110762.6|55
1732210480000|2024-11-21 17:34:40|110799.6|110774.6|110812.3|110787.3|110819.3|110794.3|110797.6|110772.6|58
1732210490000|2024-11-21 17:34:50|110810.9|110785.9|110808.1|110783.1|110831.3|110792.7|110808.1|110777.5|51
1732210500000|2024-11-21 17:35:00|110806.6|110781.6|110809.6|110784.6|110825.1|110793|110802.8|110774.5|57
1732210510000|2024-11-21 17:35:10|110810.8|110785.8|110803.3|110778.3|110812.1|110787.1|110803.3|110778.3|25
1732210520000|2024-11-21 17:35:20|110810.1|110785.1|110826.5|110801.5|110827.3|110802.3|110807.1|110782.1|47
1732210530000|2024-11-21 17:35:30|110824.1|110799.1|110815.5|110790.5|110829.8|110804.8|110812.9|110787.9|48
1732210540000|2024-11-21 17:35:40|110817.3|110792.3|110814.7|110789.7|110820.3|110795.3|110812.8|110787.8|45
1732210550000|2024-11-21 17:35:50|110812.2|110787.2|110815.8|110790.8|110816.8|110791.8|110808.2|110783.2|35
1732210560000|2024-11-21 17:36:00|110809.3|110784.3|110800.2|110775.2|110823.5|110798.5|110799.7|110774.7|50
1732210570000|2024-11-21 17:36:10|110798.5|110773.5|110791.1|110766.1|110801.8|110776.8|110787.9|110762.9|50
1732210580000|2024-11-21 17:36:20|110789.9|110764.9|110775.3|110750.3|110795.1|110770.1|110774|110749|38
1732210590000|2024-11-21 17:36:30|110775.4|110750.4|110774.5|110749.5|110785.8|110760.8|110774.2|110749.2|27
1732210600000|2024-11-21 17:36:40|110774|110749|110775.9|110750.9|110776.5|110751.5|110772.1|110747.1|23
1732210610000|2024-11-21 17:36:50|110774.7|110749.7|110772|110747|110774.7|110749.7|110771.4|110746.4|18
1732210620000|2024-11-21 17:37:00|110772.1|110747.1|110767.6|110742.6|110772.1|110747.1|110760.7|110735.7|35
1732210630000|2024-11-21 17:37:10|110766.6|110741.6|110775.7|110750.7|110776.1|110751.1|110766.6|110741.6|45
1732210640000|2024-11-21 17:37:20|110772.7|110747.7|110767.3|110742.3|110774.1|110749.1|110766|110741|29
1732210650000|2024-11-21 17:37:30|110766.3|110741.3|110766.2|110741.2|110770.9|110745.9|110765|110740|40
1732210660000|2024-11-21 17:37:40|110765|110740|110765|110740|110767|110742|110764.8|110739.8|8
1732210670000|2024-11-21 17:37:50|110765.2|110740.2|110762.9|110737.9|110769.9|110744.9|110762.3|110737.3|35
1732210680000|2024-11-21 17:38:00|110761.3|110736.3|110766.5|110741.5|110770.9|110745.9|110760.3|110735.3|34
1732210690000|2024-11-21 17:38:10|110768.2|110743.2|110757.5|110732.5|110768.2|110743.2|110756.1|110731.1|28
1732210700000|2024-11-21 17:38:20|110757.6|110732.6|110761.6|110736.6|110763.6|110738.6|110755.5|110730.5|41
1732210710000|2024-11-21 17:38:30|110761.4|110736.4|110762.1|110737.1|110765.4|110740.4|110760.4|110735.4|21
1732210720000|2024-11-21 17:38:40|110762.3|110737.3|110745.2|110720.2|110762.3|110737.3|110738.8|110713.8|33
1732210730000|2024-11-21 17:38:50|110743.4|110718.4|110740.3|110715.3|110744.1|110719.1|110738.3|110713.3|32
1732210740000|2024-11-21 17:39:00|110741.5|110716.5|110752.1|110727.1|110762.1|110737.1|110739.4|110714.4|55
1732210750000|2024-11-21 17:39:10|110754|110729|110750|110725|110762.2|110737.2|110749.3|110724.3|41
1732210760000|2024-11-21 17:39:20|110746.6|110721.6|110749.2|110724.2|110754|110729|110745.3|110720.3|39
1732210770000|2024-11-21 17:39:30|110747.8|110722.8|110747.1|110722.1|110748.6|110723.6|110742.2|110717.2|36
1732210780000|2024-11-21 17:39:40|110745.3|110720.3|110750.5|110725.5|110755.1|110730.1|110743.9|110718.9|26
1732210790000|2024-11-21 17:39:50|110752.7|110727.7|110764.4|110739.4|110765.8|110740.8|110751.3|110726.3|38
1732210800000|2024-11-21 17:40:00|110762.6|110737.6|110743.5|110718.5|110767|110742|110743.1|110718.1|49
1732210810000|2024-11-21 17:40:10|110744.5|110719.5|110745|110720|110748|110723|110739.5|110714.5|46
1732210820000|2024-11-21 17:40:20|110743.2|110718.2|110741.2|110716.2|110750.9|110725.9|110741.2|110716.2|36
1732210830000|2024-11-21 17:40:30|110739.9|110714.9|110737.9|110712.9|110746.2|110721.2|110737.1|110712.1|23
1732210840000|2024-11-21 17:40:40|110737.4|110712.4|110732.9|110707.9|110740.1|110715.1|110728.3|110703.3|37
1732210850000|2024-11-21 17:40:50|110733.2|110708.2|110744.3|110719.3|110745.3|110720.3|110731.8|110706.8|21
1732210860000|2024-11-21 17:41:00|110742.8|110717.8|110737.5|110712.5|110742.8|110717.8|110731|110706|46
1732210870000|2024-11-21 17:41:10|110738.1|110713.1|110734.9|110709.9|110742.9|110717.9|110733.8|110708.8|31
1732210880000|2024-11-21 17:41:20|110736.7|110711.7|110730.6|110705.6|110736.7|110711.7|110728.8|110703.8|20
1732210890000|2024-11-21 17:41:30|110728.9|110703.9|110732.6|110707.6|110740.9|110715.9|110727.8|110702.8|14
1732210900000|2024-11-21 17:41:40|110735|110710|110722.7|110697.7|110735.3|110710.3|110718.8|110693.8|31
1732210910000|2024-11-21 17:41:50|110722.5|110697.5|110729.3|110704.3|110729.3|110704.3|110718.3|110693.3|42
1732210920000|2024-11-21 17:42:00|110733.4|110708.4|110733.1|110708.1|110744.1|110719.1|110729|110704|41
1732210930000|2024-11-21 17:42:10|110733.9|110708.9|110729.8|110704.8|110738.5|110713.5|110728.6|110703.6|27
1732210940000|2024-11-21 17:42:20|110732.4|110707.4|110723.6|110698.6|110734.9|110709.9|110722.8|110697.8|39
1732210950000|2024-11-21 17:42:30|110724.2|110699.2|110722.6|110697.6|110728.7|110703.7|110720.9|110695.9|36
1732210960000|2024-11-21 17:42:40|110721.8|110696.8|110715.5|110690.5|110721.8|110696.8|110714.3|110689.3|29
1732210970000|2024-11-21 17:42:50|110715.1|110690.1|110729.1|110704.1|110733.1|110708.1|110715.1|110690.1|42
1732210980000|2024-11-21 17:43:00|110730.2|110705.2|110719.7|110694.7|110735.4|110710.4|110717|110692|43
1732210990000|2024-11-21 17:43:10|110718.7|110693.7|110716.9|110691.9|110720|110695|110713.3|110688.3|38
1732211000000|2024-11-21 17:43:20|110715.5|110690.5|110719.8|110694.8|110722.2|110697.2|110715.5|110690.5|38
1732211010000|2024-11-21 17:43:30|110721.8|110696.8|110720.7|110695.7|110723.9|110698.9|110716.4|110691.4|38
1732211020000|2024-11-21 17:43:40|110719.4|110694.4|110725.7|110700.7|110728.1|110703.1|110719.4|110694.4|38
1732211030000|2024-11-21 17:43:50|110724|110699|110717.6|110692.6|110725.4|110700.4|110716.9|110691.9|30
1732211040000|2024-11-21 17:44:00|110719.2|110694.2|110715.3|110690.3|110721.8|110696.8|110715|110690|32
1732211050000|2024-11-21 17:44:10|110715.2|110690.2|110714.5|110689.5|110721.1|110696.1|110714.5|110689.5|31
1732211060000|2024-11-21 17:44:20|110715.8|110690.8|110715|110690|110717.6|110692.6|110711.9|110686.9|29
1732211070000|2024-11-21 17:44:30|110718.4|110693.4|110728.9|110703.9|110731.9|110706.9|110717.2|110692.2|32
1732211080000|2024-11-21 17:44:40|110729.3|110704.3|110742|110717|110756.5|110731.5|110727.5|110702.5|40
1732211090000|2024-11-21 17:44:50|110741|110716|110743.2|110718.2|110751.2|110726.2|110734.9|110709.9|45
1732211100000|2024-11-21 17:45:00|110745.1|110720.1|110744.2|110719.2|110746.7|110721.7|110742.7|110717.7|27
1732211110000|2024-11-21 17:45:10|110744.3|110719.3|110755.3|110705.3|110766.1|110741.1|110744.3|110703.1|29
1732211120000|2024-11-21 17:45:20|110755.7|110705.7|110755.2|110705.2|110758.9|110708.9|110754.9|110704.9|12
1732211130000|2024-11-21 17:45:30|110754.9|110704.9|110749.6|110699.6|110755.2|110705.2|110748|110698|21
1732211140000|2024-11-21 17:45:40|110750|110700|110726.1|110701.1|110750.4|110705.6|110724.5|110692|26
1732211150000|2024-11-21 17:45:50|110725.1|110700.1|110729.4|110704.4|110732.4|110707.4|110725.1|110700.1|23
1732211160000|2024-11-21 17:46:00|110728.2|110703.2|110733|110708|110733|110708|110720.1|110695.1|47
1732211170000|2024-11-21 17:46:10|110730.3|110705.3|110725.2|110700.2|110736.2|110711.2|110722.6|110697.6|55
1732211180000|2024-11-21 17:46:20|110722.8|110697.8|110722.4|110697.4|110730.2|110705.2|110722.4|110697.4|41
1732211190000|2024-11-21 17:46:30|110725.3|110700.3|110724.3|110699.3|110727.3|110702.3|110722.2|110697.2|33
1732211200000|2024-11-21 17:46:40|110722.9|110697.9|110734.2|110709.2|110736.4|110711.4|110722.6|110697.6|56
1732211210000|2024-11-21 17:46:50|110732.6|110707.6|110742.5|110717.5|110745.9|110720.9|110732.2|110707.2|53
1732211220000|2024-11-21 17:47:00|110744.6|110719.6|110731.1|110706.1|110744.6|110719.6|110731.1|110706.1|33
1732211230000|2024-11-21 17:47:10|110730|110705|110730.7|110705.7|110737.6|110712.6|110726.9|110701.9|52
1732211240000|2024-11-21 17:47:20|110729.3|110704.3|110728.2|110703.2|110735.9|110710.9|110727.5|110702.5|35
1732211250000|2024-11-21 17:47:30|110728.6|110703.6|110724.4|110699.4|110728.9|110703.9|110721.2|110696.2|26
1732211260000|2024-11-21 17:47:40|110722.2|110697.2|110723.6|110698.6|110728.1|110703.1|110722.2|110697.2|13
1732211270000|2024-11-21 17:47:50|110724.2|110699.2|110724.2|110699.2|110731.8|110706.8|110712.5|110687.5|28
1732211280000|2024-11-21 17:48:00|110720.9|110695.9|110716.9|110691.9|110721.1|110696.1|110714.5|110689.5|28
1732211290000|2024-11-21 17:48:10|110716.1|110691.1|110718.9|110693.9|110722|110697|110716.1|110691.1|31
1732211300000|2024-11-21 17:48:20|110719.7|110694.7|110717.3|110692.3|110719.7|110694.7|110714.1|110689.1|9
1732211310000|2024-11-21 17:48:30|110716.1|110691.1|110718.3|110693.3|110718.6|110693.6|110716.1|110691.1|8
1732211320000|2024-11-21 17:48:40|110719.6|110694.6|110705.8|110680.8|110719.6|110694.6|110703.4|110678.4|30
1732211330000|2024-11-21 17:48:50|110706.1|110681.1|110712.6|110687.6|110713.8|110688.8|110703|110678|27
1732211340000|2024-11-21 17:49:00|110712.9|110687.9|110707.6|110682.6|110714.5|110689.5|110704|110679|34
1732211350000|2024-11-21 17:49:10|110706.6|110681.6|110699.8|110674.8|110707.2|110682.2|110696.9|110671.9|24
1732211360000|2024-11-21 17:49:20|110698.7|110673.7|110699.3|110674.3|110699.3|110674.3|110691.4|110666.4|49
1732211370000|2024-11-21 17:49:30|110698.8|110673.8|110704.2|110679.2|110705.8|110680.8|110696.9|110671.9|48
1732211380000|2024-11-21 17:49:40|110703.4|110678.4|110707.9|110682.9|110707.9|110682.9|110702|110677|18
1732211390000|2024-11-21 17:49:50|110707.1|110682.1|110710.7|110685.7|110710.7|110685.7|110705.9|110680.9|22
1732211400000|2024-11-21 17:50:00|110709.9|110684.9|110727.7|110702.7|110729.9|110704.9|110709.9|110684.9|53
1732211410000|2024-11-21 17:50:10|110727.5|110702.5|110730.5|110705.5|110733.2|110708.2|110725.9|110700.9|48
1732211420000|2024-11-21 17:50:20|110731.4|110706.4|110728.4|110703.4|110736.2|110711.2|110727.6|110702.6|54
1732211430000|2024-11-21 17:50:30|110730.8|110705.8|110738.2|110713.2|110738.7|110713.7|110730.4|110705.4|30
1732211440000|2024-11-21 17:50:40|110745.4|110720.4|110735.6|110710.6|110745.4|110720.4|110728.4|110703.4|46
1732211450000|2024-11-21 17:50:50|110738.5|110713.5|110729.4|110704.4|110739.2|110714.2|110728.1|110703.1|48
1732211460000|2024-11-21 17:51:00|110728.7|110703.7|110732.3|110707.3|110734.4|110709.4|110727.7|110702.7|41
1732211470000|2024-11-21 17:51:10|110732.8|110707.8|110731.1|110706.1|110741.2|110716.2|110730.3|110705.3|52
1732211480000|2024-11-21 17:51:20|110729.6|110704.6|110730|110705|110731.8|110706.8|110727.8|110702.8|26
1732211490000|2024-11-21 17:51:30|110728.5|110703.5|110714.5|110689.5|110728.5|110703.5|110713.4|110688.4|39
1732211500000|2024-11-21 17:51:40|110713.5|110688.5|110704.9|110679.9|110714.4|110689.4|110704.3|110679.3|17
1732211510000|2024-11-21 17:51:50|110708.3|110683.3|110701.7|110676.7|110708.3|110683.3|110699.9|110674.9|32
1732211520000|2024-11-21 17:52:00|110700.7|110675.7|110702.4|110677.4|110705.4|110680.4|110697.5|110672.5|34
1732211530000|2024-11-21 17:52:10|110703.2|110678.2|110704|110679|110705.6|110680.6|110700.9|110675.9|32
1732211540000|2024-11-21 17:52:20|110703.2|110678.2|110699.1|110674.1|110707.7|110682.7|110699.1|110674.1|43
1732211550000|2024-11-21 17:52:30|110700.9|110675.9|110695.6|110670.6|110702.5|110677.5|110694.2|110669.2|28
1732211560000|2024-11-21 17:52:40|110695.4|110670.4|110692.1|110667.1|110696.8|110671.8|110692.1|110667.1|37
1732211570000|2024-11-21 17:52:50|110693.5|110668.5|110690.4|110665.4|110700.4|110675.4|110690.4|110665.4|34
1732211580000|2024-11-21 17:53:00|110693.5|110668.5|110697|110672|110697.2|110672.2|110689.5|110664.5|27
1732211590000|2024-11-21 17:53:10|110696.2|110671.2|110695.5|110670.5|110698|110673|110689.3|110664.3|50
1732211600000|2024-11-21 17:53:20|110694.6|110669.6|110694.1|110669.1|110696.7|110671.7|110690.3|110665.3|46
1732211610000|2024-11-21 17:53:30|110693.9|110668.9|110689.5|110664.5|110694.5|110669.5|110689.5|110664.5|47
1732211620000|2024-11-21 17:53:40|110693.2|110668.2|110692.7|110667.7|110695.4|110670.4|110690|110665|45
1732211630000|2024-11-21 17:53:50|110692.5|110667.5|110693.6|110668.6|110697.1|110672.1|110689.4|110664.4|32
1732211640000|2024-11-21 17:54:00|110696.8|110671.8|110696.2|110671.2|110698.8|110673.8|110693.2|110668.2|45
1732211650000|2024-11-21 17:54:10|110696.7|110671.7|110703.7|110678.7|110708.9|110683.9|110692.7|110667.7|56
1732211660000|2024-11-21 17:54:20|110702.9|110677.9|110699.1|110674.1|110702.9|110677.9|110694.8|110669.8|40
1732211670000|2024-11-21 17:54:30|110698.3|110673.3|110705.6|110680.6|110706|110681|110698.3|110673.3|20
1732211680000|2024-11-21 17:54:40|110704.6|110679.6|110702.9|110677.9|110705.6|110680.6|110702.6|110677.6|22
1732211690000|2024-11-21 17:54:50|110703.6|110678.6|110695.4|110670.4|110704.7|110679.7|110694.4|110669.4|33
1732211700000|2024-11-21 17:55:00|110697.4|110672.4|110696.8|110671.8|110713.3|110688.3|110695.1|110670.1|58
1732211710000|2024-11-21 17:55:10|110700|110675|110695.6|110670.6|110704.6|110679.6|110695|110670|53
1732211720000|2024-11-21 17:55:20|110695|110670|110693.6|110668.6|110697.8|110672.8|110689.4|110664.4|44
1732211730000|2024-11-21 17:55:30|110691.8|110666.8|110692.5|110667.5|110694.3|110669.3|110690.4|110665.4|49
1732211740000|2024-11-21 17:55:40|110691.5|110666.5|110693.3|110668.3|110693.6|110668.6|110688.6|110663.6|37
1732211750000|2024-11-21 17:55:50|110692.8|110667.8|110686|110661|110694.8|110669.8|110684.8|110659.8|41
1732211760000|2024-11-21 17:56:00|110685|110660|110687.7|110662.7|110691.8|110666.8|110683.9|110658.9|40
1732211770000|2024-11-21 17:56:10|110688.3|110663.3|110694.5|110669.5|110698.5|110673.5|110687.5|110662.5|37
1732211780000|2024-11-21 17:56:20|110694.1|110669.1|110696.4|110671.4|110698.5|110673.5|110689.8|110664.8|56
1732211790000|2024-11-21 17:56:30|110697.2|110672.2|110693.6|110668.6|110697.2|110672.2|110688.5|110663.5|53
1732211800000|2024-11-21 17:56:40|110693.4|110668.4|110690.4|110665.4|110697.8|110672.8|110687.8|110662.8|46
1732211810000|2024-11-21 17:56:50|110688.8|110663.8|110693.3|110668.3|110694.4|110669.4|110685.1|110660.1|34
1732211820000|2024-11-21 17:57:00|110693.8|110668.8|110695.3|110670.3|110698|110673|110689.8|110664.8|53
1732211830000|2024-11-21 17:57:10|110693.9|110668.9|110697.5|110672.5|110697.5|110672.5|110690.2|110665.2|50
1732211840000|2024-11-21 17:57:20|110695.3|110670.3|110692.4|110667.4|110696.9|110671.9|110692.4|110667.4|59
1732211850000|2024-11-21 17:57:30|110695.8|110670.8|110703.1|110678.1|110705.3|110680.3|110692.5|110667.5|47
1732211860000|2024-11-21 17:57:40|110704.9|110679.9|110709.3|110684.3|110711.7|110686.7|110702|110677|40
1732211870000|2024-11-21 17:57:50|110710.5|110685.5|110713.1|110688.1|110718.4|110693.4|110709.8|110684.8|65
1732211880000|2024-11-21 17:58:00|110715.5|110690.5|110706.7|110681.7|110715.5|110690.5|110705|110680|54
1732211890000|2024-11-21 17:58:10|110707.6|110682.6|110710.2|110685.2|110713|110688|110705.9|110680.9|55
1732211900000|2024-11-21 17:58:20|110712.8|110687.8|110723.1|110673.1|110724.3|110687.8|110706|110669.1|61
1732211910000|2024-11-21 17:58:30|110721.9|110671.9|110714.4|110689.4|110723.8|110689.4|110707.9|110671.9|22
1732211920000|2024-11-21 17:58:40|110713.4|110688.4|110710.5|110685.5|110714.9|110689.9|110706.8|110681.8|42
1732211930000|2024-11-21 17:58:50|110710.2|110685.2|110708.1|110683.1|110713.5|110688.5|110704.8|110679.8|47
1732211940000|2024-11-21 17:59:00|110709.2|110684.2|110699|110674|110709.2|110684.2|110694.3|110669.3|39
1732211950000|2024-11-21 17:59:10|110697.7|110672.7|110701.7|110676.7|110704.9|110679.9|110697.6|110672.6|39
1732211960000|2024-11-21 17:59:20|110702.4|110677.4|110697.1|110672.1|110703.4|110678.4|110697.1|110672.1|19
1732211970000|2024-11-21 17:59:30|110695.1|110670.1|110692.2|110667.2|110695.1|110670.1|110688.9|110663.9|36
1732211980000|2024-11-21 17:59:40|110691.9|110666.9|110685.7|110660.7|110694.5|110669.5|110684|110659|31
1732211990000|2024-11-21 17:59:50|110686.2|110661.2|110686|110661|110689.2|110664.2|110684.1|110659.1|25
1732212000000|2024-11-21 18:00:00|110684.9|110659.9|110686.8|110661.8|110689.7|110664.7|110684.9|110659.9|12
1732212010000|2024-11-21 18:00:10|110687.7|110662.7|110687.7|110662.7|110687.8|110662.8|110687.7|110662.7|3
1732212020000|2024-11-21 18:00:20|110687.1|110662.1|110686.5|110661.5|110688.4|110663.4|110686.3|110661.3|7
1732212030000|2024-11-21 18:00:30|110685|110660|110687.4|110662.4|110688.9|110663.9|110683.9|110658.9|14
1732212040000|2024-11-21 18:00:40|110686.1|110661.1|110687.6|110662.6|110689.7|110664.7|110686.1|110661.1|16
1732212050000|2024-11-21 18:00:50|110685.6|110660.6|110679.9|110654.9|110698.7|110673.7|110679.9|110654.9|27
1732212060000|2024-11-21 18:01:00|110679.1|110654.1|110678.1|110653.1|110681.1|110656.1|110677.4|110652.4|29
1732212070000|2024-11-21 18:01:10|110676.8|110651.8|110679.3|110654.3|110681.5|110656.5|110676.8|110651.8|30
1732212080000|2024-11-21 18:01:20|110680.1|110655.1|110681.4|110656.4|110682.1|110657.1|110679.4|110654.4|15
1732212090000|2024-11-21 18:01:30|110680.4|110655.4|110677.3|110652.3|110681.4|110656.4|110677.3|110652.3|13
1732212100000|2024-11-21 18:01:40|110678.3|110653.3|110682.7|110657.7|110682.7|110657.7|110676.4|110651.4|19
1732212110000|2024-11-21 18:01:50|110681.4|110656.4|110680.1|110655.1|110682.8|110657.8|110680.1|110655.1|14
1732212120000|2024-11-21 18:02:00|110681.3|110656.3|110679|110654|110683.4|110658.4|110673.7|110648.7|34
1732212130000|2024-11-21 18:02:10|110680.3|110655.3|110685.9|110660.9|110686.5|110661.5|110678.9|110653.9|19
1732212140000|2024-11-21 18:02:20|110686.9|110661.9|110691.6|110666.6|110695.2|110670.2|110686.9|110661.9|13
1732212150000|2024-11-21 18:02:30|110691.8|110666.8|110708.5|110683.5|110708.5|110683.5|110691.8|110666.8|33
1732212160000|2024-11-21 18:02:40|110708|110683|110720.8|110695.8|110721.3|110696.3|110706.5|110681.5|39
1732212170000|2024-11-21 18:02:50|110721.2|110696.2|110731.5|110706.5|110735.4|110710.4|110721.2|110696.2|33
1732212180000|2024-11-21 18:03:00|110732.2|110707.2|110715.6|110690.6|110734.8|110709.8|110712.2|110687.2|44
1732212190000|2024-11-21 18:03:10|110714.1|110689.1|110715.8|110690.8|110716.3|110691.3|110708.4|110683.4|35
1732212200000|2024-11-21 18:03:20|110714.7|110689.7|110722.9|110697.9|110727.2|110702.2|110714.2|110689.2|22
1732212210000|2024-11-21 18:03:30|110721.1|110696.1|110727.9|110702.9|110728.8|110703.8|110716.8|110691.8|30
1732212220000|2024-11-21 18:03:40|110728.4|110703.4|110719.9|110694.9|110734.3|110709.3|110719.5|110694.5|39
1732212230000|2024-11-21 18:03:50|110721.4|110696.4|110734.1|110709.1|110736.6|110711.6|110721.4|110696.4|29
1732212240000|2024-11-21 18:04:00|110735.2|110710.2|110731.1|110706.1|110736.4|110711.4|110730|110705|19
1732212250000|2024-11-21 18:04:10|110730.5|110705.5|110728.9|110703.9|110732.6|110707.6|110720.5|110695.5|53
1732212260000|2024-11-21 18:04:20|110729.3|110704.3|110729.1|110704.1|110735.2|110710.2|110729.1|110704.1|36
1732212270000|2024-11-21 18:04:30|110728.8|110703.8|110730|110705|110731.8|110706.8|110725.9|110700.9|32
1732212280000|2024-11-21 18:04:40|110725.9|110700.9|110729.3|110704.3|110732.9|110707.9|110725.9|110700.9|26
1732212290000|2024-11-21 18:04:50|110730.9|110705.9|110736.2|110711.2|110737.8|110712.8|110727.1|110702.1|32
1732212300000|2024-11-21 18:05:00|110733|110708|110733.6|110708.6|110737|110712|110729.3|110704.3|52
1732212310000|2024-11-21 18:05:10|110732.8|110707.8|110733.9|110708.9|110742.3|110717.3|110732.6|110707.6|37
1732212320000|2024-11-21 18:05:20|110733.5|110708.5|110741.8|110716.8|110746.6|110721.6|110732.9|110707.9|43
1732212330000|2024-11-21 18:05:30|110742.3|110717.3|110741.4|110716.4|110744.6|110719.6|110737.3|110712.3|56
1732212340000|2024-11-21 18:05:40|110740.8|110715.8|110744.1|110719.1|110753.3|110728.3|110740.2|110715.2|45
1732212350000|2024-11-21 18:05:50|110746|110721|110745.4|110720.4|110746.1|110721.1|110743.2|110718.2|14
1732212360000|2024-11-21 18:06:00|110754.8|110729.8|110754|110729|110763.7|110738.7|110752|110727|42
1732212370000|2024-11-21 18:06:10|110753.4|110728.4|110754.7|110729.7|110757.4|110732.4|110753|110728|19
1732212380000|2024-11-21 18:06:20|110755|110730|110765.8|110740.8|110767.2|110742.2|110754.6|110729.6|49
1732212390000|2024-11-21 18:06:30|110764|110739|110766.2|110741.2|110772.3|110747.3|110762.5|110737.5|34
1732212400000|2024-11-21 18:06:40|110765.5|110740.5|110772.9|110747.9|110779.6|110754.6|110764.7|110739.7|43
1732212410000|2024-11-21 18:06:50|110771.4|110746.4|110774.7|110749.7|110776.2|110751.2|110766|110741|42
1732212420000|2024-11-21 18:07:00|110773.8|110748.8|110774.6|110749.6|110781.9|110756.9|110771.4|110746.4|45
1732212430000|2024-11-21 18:07:10|110775.5|110750.5|110772.3|110747.3|110777.5|110752.5|110768.7|110743.7|22
1732212440000|2024-11-21 18:07:20|110771.4|110746.4|110774.7|110749.7|110777.3|110752.3|110767.7|110742.7|34
1732212450000|2024-11-21 18:07:30|110775.3|110750.3|110770.9|110745.9|110778.9|110753.9|110770|110745|39
1732212460000|2024-11-21 18:07:40|110771.1|110746.1|110761.1|110736.1|110774.5|110749.5|110759.2|110734.2|71
1732212470000|2024-11-21 18:07:50|110762.5|110737.5|110770.6|110745.6|110772.2|110747.2|110760.6|110735.6|71
1732212480000|2024-11-21 18:08:00|110769.1|110744.1|110778.8|110753.8|110788.9|110754.6|110767.7|110732.9|71
1732212490000|2024-11-21 18:08:10|110776.4|110751.4|110798.3|110748.3|110798.3|110761.5|110773.8|110745.1|64
1732212500000|2024-11-21 18:08:20|110798.5|110748.5|110777.6|110752.6|110798.5|110755.3|110772.6|110738.6|59
1732212510000|2024-11-21 18:08:30|110776.5|110751.5|110775.6|110750.6|110779.1|110754.1|110774|110749|46
1732212520000|2024-11-21 18:08:40|110777.2|110752.2|110784.8|110759.8|110787.1|110762.1|110774.9|110749.9|53
1732212530000|2024-11-21 18:08:50|110784.2|110759.2|110791.2|110766.2|110792.1|110767.1|110782.8|110757.8|47
1732212540000|2024-11-21 18:09:00|110790.6|110765.6|110770.2|110745.2|110793.1|110768.1|110766.5|110741.5|57
1732212550000|2024-11-21 18:09:10|110770.8|110745.8|110738.3|110713.3|110773.2|110748.2|110734.5|110709.5|60
1732212560000|2024-11-21 18:09:20|110740.4|110715.4|110726.2|110701.2|110740.4|110715.4|110724.3|110699.3|37
1732212570000|2024-11-21 18:09:30|110726.3|110701.3|110732|110707|110732.7|110707.7|110721.4|110696.4|31
1732212580000|2024-11-21 18:09:40|110731.4|110706.4|110726.4|110701.4|110731.4|110706.4|110721.2|110696.2|44
1732212590000|2024-11-21 18:09:50|110725|110700|110723.8|110698.8|110725.8|110700.8|110721.6|110696.6|27
1732212600000|2024-11-21 18:10:00|110722.6|110697.6|110730.8|110705.8|110735.4|110710.4|110719.1|110694.1|38
1732212610000|2024-11-21 18:10:10|110730.6|110705.6|110728|110703|110731.1|110706.1|110727.3|110702.3|29
1732212620000|2024-11-21 18:10:20|110727.7|110702.7|110712.4|110687.4|110728.9|110703.9|110712.2|110687.2|33
1732212630000|2024-11-21 18:10:30|110713.2|110688.2|110699.6|110649.6|110713.2|110688.2|110696.6|110646.9|48
1732212640000|2024-11-21 18:10:40|110697.7|110647.7|110701.8|110651.8|110701.9|110651.9|110695|110645|27
1732212650000|2024-11-21 18:10:50|110699.2|110649.2|110704.4|110654.4|110710.9|110660.9|110699.2|110649.2|33
1732212660000|2024-11-21 18:11:00|110702.4|110652.4|110684.7|110659.7|110702.4|110667.2|110684.7|110652.4|33
1732212670000|2024-11-21 18:11:10|110685.6|110660.6|110683.8|110658.8|110687|110662|110677.7|110652.7|45
1732212680000|2024-11-21 18:11:20|110678.5|110653.5|110670.1|110645.1|110685.7|110660.7|110666.6|110641.6|72
1732212690000|2024-11-21 18:11:30|110669.1|110644.1|110676|110651|110679.8|110654.8|110664.4|110639.4|63
1732212700000|2024-11-21 18:11:40|110678.9|110653.9|110670.8|110645.8|110690.8|110653.9|110667.3|110633.1|68
1732212710000|2024-11-21 18:11:50|110671.9|110646.9|110687.8|110637.8|110690.3|110652.4|110670.3|110633.8|68
1732212720000|2024-11-21 18:12:00|110687.9|110637.9|110662.1|110637.1|110688.1|110639.2|110660.6|110629.1|36
1732212730000|2024-11-21 18:12:10|110662.6|110637.6|110664.6|110639.6|110670.2|110645.2|110657.7|110632.7|35
1732212740000|2024-11-21 18:12:20|110663.3|110638.3|110666.7|110641.7|110685.8|110644.9|110661.8|110628.9|67
1732212750000|2024-11-21 18:12:30|110667.2|110642.2|110658.5|110633.5|110669.6|110644.6|110655.9|110630.9|67
1732212760000|2024-11-21 18:12:40|110660.7|110635.7|110671.7|110646.7|110675.4|110650.4|110657.2|110632.2|65
1732212770000|2024-11-21 18:12:50|110670.4|110645.4|110662.2|110637.2|110677|110652|110661.5|110636.5|71
1732212780000|2024-11-21 18:13:00|110661|110636|110659.4|110634.4|110665.8|110640.8|110656.4|110631.4|35
1732212790000|2024-11-21 18:13:10|110659.2|110634.2|110660.2|110635.2|110665.2|110640.2|110658.8|110633.8|36
1732212800000|2024-11-21 18:13:20|110661|110636|110647.5|110622.5|110661|110636|110646.7|110621.7|36
1732212810000|2024-11-21 18:13:30|110648.3|110623.3|110644.8|110619.8|110650.5|110625.5|110643.6|110618.6|55
1732212820000|2024-11-21 18:13:40|110646|110621|110646.1|110621.1|110648.4|110623.4|110644.4|110619.4|17
1732212830000|2024-11-21 18:13:50|110644.9|110619.9|110645|110620|110646.9|110621.9|110640.4|110615.4|46
1732212840000|2024-11-21 18:14:00|110642.6|110617.6|110649.1|110624.1|110649.1|110624.1|110641|110616|38
1732212850000|2024-11-21 18:14:10|110647.5|110622.5|110641.9|110616.9|110649.1|110624.1|110640.9|110615.9|42
1732212860000|2024-11-21 18:14:20|110640.9|110615.9|110639.5|110614.5|110644.9|110619.9|110639.3|110614.3|35
1732212870000|2024-11-21 18:14:30|110640.9|110615.9|110640.9|110615.9|110644.2|110619.2|110639.3|110614.3|26
1732212880000|2024-11-21 18:14:40|110641.1|110616.1|110642|110617|110642.8|110617.8|110639.5|110614.5|30
1732212890000|2024-11-21 18:14:50|110640.8|110615.8|110645.4|110620.4|110647|110622|110640.8|110615.8|21
1732212900000|2024-11-21 18:15:00|110644.4|110619.4|110642.6|110617.6|110645.8|110620.8|110642.4|110617.4|36
1732212910000|2024-11-21 18:15:10|110642.5|110617.5|110644.4|110619.4|110647.4|110622.4|110642.5|110617.5|20
1732212920000|2024-11-21 18:15:20|110642.8|110617.8|110637.5|110612.5|110646.6|110621.6|110635.2|110610.2|60
1732212930000|2024-11-21 18:15:30|110638.7|110613.7|110637.2|110612.2|110641.2|110616.2|110634.6|110609.6|65
1732212940000|2024-11-21 18:15:40|110638|110613|110641|110616|110642.4|110617.4|110634.4|110609.4|37
1732212950000|2024-11-21 18:15:50|110641.6|110616.6|110643.7|110618.7|110646|110621|110640.4|110615.4|45
1732212960000|2024-11-21 18:16:00|110644.3|110619.3|110645.8|110620.8|110645.8|110620.8|110643.1|110618.1|15
1732212970000|2024-11-21 18:16:10|110644.2|110619.2|110641.1|110616.1|110645.5|110620.5|110636.9|110611.9|44
1732212980000|2024-11-21 18:16:20|110641.9|110616.9|110642.9|110617.9|110645.8|110620.8|110637|110612|58
1732212990000|2024-11-21 18:16:30|110641.4|110616.4|110640|110615|110648.5|110623.5|110639.8|110614.8|32
1732213000000|2024-11-21 18:16:40|110638|110613|110644.3|110619.3|110645.5|110620.5|110636.7|110611.7|53
1732213010000|2024-11-21 18:16:50|110647.3|110622.3|110630.8|110605.8|110648.6|110623.6|110630.8|110605.8|65
1732213020000|2024-11-21 18:17:00|110631.8|110606.8|110633.5|110608.5|110635.6|110610.6|110630.6|110605.6|48
1732213030000|2024-11-21 18:17:10|110632.7|110607.7|110632.3|110607.3|110635.7|110610.7|110630.7|110605.7|22
1732213040000|2024-11-21 18:17:20|110635.6|110610.6|110625.3|110600.3|110635.8|110610.8|110623.3|110598.3|26
1732213050000|2024-11-21 18:17:30|110625.4|110600.4|110626.9|110601.9|110628.7|110603.7|110625.2|110600.2|14
1732213060000|2024-11-21 18:17:40|110628.1|110603.1|110628.4|110603.4|110630.5|110605.5|110626.5|110601.5|15
1732213070000|2024-11-21 18:17:50|110627.4|110602.4|110626.8|110601.8|110628.6|110603.6|110624.6|110599.6|12
1732213080000|2024-11-21 18:18:00|110625.8|110600.8|110643.7|110618.7|110649.7|110624.7|110625.8|110600.8|31
1732213090000|2024-11-21 18:18:10|110646.6|110621.6|110647.5|110622.5|110648.1|110623.1|110640.8|110615.8|26
1732213100000|2024-11-21 18:18:20|110646.3|110621.3|110627.5|110602.5|110646.3|110621.3|110627.5|110602.5|32
1732213110000|2024-11-21 18:18:30|110626|110601|110628.2|110603.2|110630.4|110605.4|110623.6|110598.6|24
1732213120000|2024-11-21 18:18:40|110626.5|110601.5|110627.8|110602.8|110631.4|110606.4|110621.4|110596.4|24
1732213130000|2024-11-21 18:18:50|110626.9|110601.9|110620|110595|110630|110605|110620|110595|27
1732213140000|2024-11-21 18:19:00|110621.3|110596.3|110623.8|110598.8|110624.1|110599.1|110616.7|110591.7|35
1732213150000|2024-11-21 18:19:10|110622.6|110597.6|110620.7|110595.7|110624.1|110599.1|110617.2|110592.2|14
1732213160000|2024-11-21 18:19:20|110620.6|110595.6|110592.1|110567.1|110620.6|110595.6|110587.7|110562.7|51
1732213170000|2024-11-21 18:19:30|110592|110567|110587|110562|110604.5|110571.6|110586.1|110549.5|73
1732213180000|2024-11-21 18:19:40|110593.3|110568.3|110588.7|110563.7|110596|110571|110586.6|110561.6|54
1732213190000|2024-11-21 18:19:50|110592.3|110567.3|110589.9|110564.9|110596.8|110571.8|110585.2|110560.2|63
1732213200000|2024-11-21 18:20:00|110590.8|110565.8|110604.4|110579.4|110607.2|110582.2|110588.2|110563.2|40
1732213210000|2024-11-21 18:20:10|110604.3|110579.3|110614.5|110589.5|110619.5|110594.5|110604.3|110579.3|20
1732213220000|2024-11-21 18:20:20|110612.9|110587.9|110612.4|110587.4|110618|110593|110610.2|110585.2|28
1732213230000|2024-11-21 18:20:30|110610.6|110585.6|110608.1|110583.1|110615.1|110590.1|110607.5|110582.5|18
1732213240000|2024-11-21 18:20:40|110608.2|110583.2|110598.4|110573.4|110609.1|110584.1|110598.4|110573.4|35
1732213250000|2024-11-21 18:20:50|110600|110575|110597.6|110572.6|110600.6|110575.6|110593.9|110568.9|38
1732213260000|2024-11-21 18:21:00|110598|110573|110597|110572|110603.5|110578.5|110594.5|110569.5|48
1732213270000|2024-11-21 18:21:10|110597.9|110572.9|110607.8|110582.8|110615.7|110584.3|110594.6|110555.7|55
1732213280000|2024-11-21 18:21:20|110610.8|110585.8|110619|110594|110623.1|110598.1|110610.8|110585.8|28
1732213290000|2024-11-21 18:21:30|110617.5|110592.5|110613.5|110588.5|110620|110595|110608.8|110583.8|46
1732213300000|2024-11-21 18:21:40|110613.3|110588.3|110608.9|110583.9|110613.5|110588.5|110607.8|110582.8|22
1732213310000|2024-11-21 18:21:50|110607.1|110582.1|110613.3|110588.3|110617.8|110592.8|110607.1|110582.1|22
1732213320000|2024-11-21 18:22:00|110614.1|110589.1|110621.6|110596.6|110624.2|110599.2|110611.5|110586.5|31
1732213330000|2024-11-21 18:22:10|110622.7|110597.7|110632.1|110607.1|110633.3|110608.3|110622.7|110597.7|36
1732213340000|2024-11-21 18:22:20|110631.6|110606.6|110627.9|110602.9|110632.1|110607.1|110625.7|110600.7|25
1732213350000|2024-11-21 18:22:30|110628.4|110603.4|110623.8|110598.8|110637.3|110612.3|110623.2|110598.2|27
1732213360000|2024-11-21 18:22:40|110625.4|110600.4|110624.1|110599.1|110626|110601|110624|110599|7
1732213370000|2024-11-21 18:22:50|110624.4|110599.4|110633.7|110608.7|110634.9|110609.9|110621|110596|28
1732213380000|2024-11-21 18:23:00|110635.5|110610.5|110628.5|110603.5|110635.5|110610.5|110618.8|110593.8|45
1732213390000|2024-11-21 18:23:10|110627.1|110602.1|110625|110600|110627.3|110602.3|110618.9|110593.9|22
1732213400000|2024-11-21 18:23:20|110621.2|110596.2|110607.6|110582.6|110621.4|110596.4|110604.4|110579.4|60
1732213410000|2024-11-21 18:23:30|110606.1|110581.1|110603|110578|110608.5|110583.5|110600|110575|43
1732213420000|2024-11-21 18:23:40|110605.4|110580.4|110606.2|110581.2|110612.3|110587.3|110602.3|110577.3|31
1732213430000|2024-11-21 18:23:50|110607.1|110582.1|110609.6|110584.6|110614.9|110589.9|110603.8|110578.8|30
1732213440000|2024-11-21 18:24:00|110611|110586|110620|110595|110624.5|110599.5|110608.1|110583.1|19
1732213450000|2024-11-21 18:24:10|110622.6|110597.6|110611.3|110586.3|110626.3|110601.3|110611.3|110586.3|33
1732213460000|2024-11-21 18:24:20|110610.1|110585.1|110617.5|110592.5|110620.5|110595.5|110609.5|110584.5|39
1732213470000|2024-11-21 18:24:30|110613.8|110588.8|110608.2|110583.2|110613.8|110588.8|110605.3|110580.3|32
1732213480000|2024-11-21 18:24:40|110606.2|110581.2|110606.4|110581.4|110609.9|110584.9|110605|110580|16
1732213490000|2024-11-21 18:24:50|110604.9|110579.9|110606|110581|110606.3|110581.3|110601.7|110576.7|12
1732213500000|2024-11-21 18:25:00|110605.9|110580.9|110597.6|110572.6|110605.9|110580.9|110597.6|110572.6|40
1732213510000|2024-11-21 18:25:10|110599.6|110574.6|110601.8|110576.8|110602.5|110577.5|110594.9|110569.9|35
1732213520000|2024-11-21 18:25:20|110601.2|110576.2|110602.2|110577.2|110603|110578|110601.2|110576.2|28
1732213530000|2024-11-21 18:25:30|110601.8|110576.8|110602.5|110577.5|110603|110578|110601.8|110576.8|11
1732213540000|2024-11-21 18:25:40|110601.5|110576.5|110613.9|110588.9|110617.5|110592.5|110601.5|110576.5|19
1732213550000|2024-11-21 18:25:50|110614.4|110589.4|110611.9|110586.9|110618.7|110593.7|110609.8|110584.8|37
1732213560000|2024-11-21 18:26:00|110612.1|110587.1|110610.6|110585.6|110622.4|110597.4|110610.6|110585.6|27
1732213570000|2024-11-21 18:26:10|110612.1|110587.1|110616.7|110591.7|110619.1|110594.1|110611.1|110586.1|33
1732213580000|2024-11-21 18:26:20|110618|110593|110618.4|110593.4|110621.7|110596.7|110617.9|110592.9|19
1732213590000|2024-11-21 18:26:30|110618.9|110593.9|110625.8|110600.8|110631.6|110606.6|110618.9|110593.9|23
1732213600000|2024-11-21 18:26:40|110625.4|110600.4|110624.6|110599.6|110625.4|110600.4|110624.6|110599.6|5
1732213610000|2024-11-21 18:26:50|110626|110601|110630.5|110605.5|110632.6|110607.6|110624.7|110599.7|42
1732213620000|2024-11-21 18:27:00|110628.3|110603.3|110634.4|110609.4|110636.1|110611.1|110626.3|110601.3|49
1732213630000|2024-11-21 18:27:10|110634|110609|110642.5|110617.5|110642.5|110617.5|110634|110609|33
1732213640000|2024-11-21 18:27:20|110642.4|110617.4|110642.4|110617.4|110647.3|110622.3|110639.7|110614.7|29
1732213650000|2024-11-21 18:27:30|110640.7|110615.7|110637.3|110612.3|110640.7|110615.7|110635.1|110610.1|28
1732213660000|2024-11-21 18:27:40|110635.9|110610.9|110639.9|110614.9|110640.7|110615.7|110634.8|110609.8|25
1732213670000|2024-11-21 18:27:50|110641.5|110616.5|110630.7|110605.7|110642|110617|110630.5|110605.5|26
1732213680000|2024-11-21 18:28:00|110630|110605|110634|110609|110639.2|110614.2|110630|110605|32
1732213690000|2024-11-21 18:28:10|110632.7|110607.7|110630.8|110605.8|110637.2|110612.2|110626.8|110601.8|53
1732213700000|2024-11-21 18:28:20|110631|110606|110637|110612|110641|110616|110631|110606|44
1732213710000|2024-11-21 18:28:30|110634.6|110609.6|110634.4|110609.4|110637.5|110612.5|110631.3|110606.3|30
1732213720000|2024-11-21 18:28:40|110643.7|110618.7|110636.6|110611.6|110645|110620|110634.6|110609.6|34
1732213730000|2024-11-21 18:28:50|110634.7|110609.7|110644.6|110619.6|110647.8|110622.8|110634.7|110609.7|37
1732213740000|2024-11-21 18:29:00|110644.3|110619.3|110641.6|110616.6|110644.5|110619.5|110638.3|110613.3|31
1732213750000|2024-11-21 18:29:10|110643.1|110618.1|110638.4|110613.4|110643.1|110618.1|110637|110612|28
1732213760000|2024-11-21 18:29:20|110639.4|110614.4|110635.7|110610.7|110641.7|110616.7|110633.1|110608.1|42
1732213770000|2024-11-21 18:29:30|110644.3|110619.3|110656.9|110631.9|110657.6|110632.6|110642.7|110617.7|43
1732213780000|2024-11-21 18:29:40|110657|110632|110656|110631|110657.9|110632.9|110651.8|110626.8|27
1732213790000|2024-11-21 18:29:50|110656.1|110631.1|110654.4|110629.4|110659|110634|110654.4|110629.4|16
1732213800000|2024-11-21 18:30:00|110655.8|110630.8|110655.3|110630.3|110662.1|110637.1|110653.4|110628.4|31
1732213810000|2024-11-21 18:30:10|110656.6|110631.6|110654.4|110629.4|110659.1|110634.1|110654.4|110629.4|26
1732213820000|2024-11-21 18:30:20|110655|110630|110661|110636|110665.9|110640.9|110655|110630|18
1732213830000|2024-11-21 18:30:30|110660.8|110635.8|110657.8|110632.8|110662.3|110637.3|110652.1|110627.1|25
1732213840000|2024-11-21 18:30:40|110658.3|110633.3|110652.9|110627.9|110661.4|110636.4|110651.3|110626.3|37
1732213850000|2024-11-21 18:30:50|110650.8|110625.8|110632|110607|110650.8|110625.8|110632|110607|41
1732213860000|2024-11-21 18:31:00|110637.6|110612.6|110632.4|110607.4|110639.9|110614.9|110630.1|110605.1|27
1732213870000|2024-11-21 18:31:10|110632.9|110607.9|110614.9|110589.9|110634.2|110609.2|110614.9|110589.9|58
1732213880000|2024-11-21 18:31:20|110617.5|110592.5|110622.2|110597.2|110626.9|110601.9|110616.6|110591.6|64
1732213890000|2024-11-21 18:31:30|110618.6|110593.6|110621.6|110596.6|110631|110606|110615.5|110590.5|46
1732213900000|2024-11-21 18:31:40|110621.5|110596.5|110622.7|110597.7|110630.3|110605.3|110618.8|110593.8|54
1732213910000|2024-11-21 18:31:50|110628.5|110603.5|110634.9|110609.9|110635.5|110610.5|110621.5|110596.5|43
1732213920000|2024-11-21 18:32:00|110635.5|110610.5|110630|110605|110637.2|110612.2|110629.8|110604.8|27
1732213930000|2024-11-21 18:32:10|110629.2|110604.2|110642.5|110617.5|110646.4|110621.4|110629.2|110604.2|41
1732213940000|2024-11-21 18:32:20|110646|110621|110632|110607|110646|110621|110632|110607|38
1732213950000|2024-11-21 18:32:30|110633.4|110608.4|110634.5|110609.5|110638.4|110613.4|110628.9|110603.9|38
1732213960000|2024-11-21 18:32:40|110634.2|110609.2|110620.8|110595.8|110634.2|110609.2|110618.6|110593.6|54
1732213970000|2024-11-21 18:32:50|110622|110597|110625.2|110600.2|110626.8|110601.8|110617.5|110592.5|58
1732213980000|2024-11-21 18:33:00|110622.4|110597.4|110629.7|110604.7|110635.7|110610.7|110620.6|110595.6|43
1732213990000|2024-11-21 18:33:10|110629.4|110604.4|110627.5|110602.5|110632.1|110607.1|110622.9|110597.9|33
1732214000000|2024-11-21 18:33:20|110625.7|110600.7|110626.6|110601.6|110632.2|110607.2|110624.6|110599.6|40
1732214010000|2024-11-21 18:33:30|110626.8|110601.8|110629.5|110604.5|110632.6|110607.6|110622|110597|35
1732214020000|2024-11-21 18:33:40|110626.5|110601.5|110627|110602|110631.8|110606.8|110624.3|110599.3|33
1732214030000|2024-11-21 18:33:50|110624.5|110599.5|110625.5|110600.5|110632.8|110607.8|110623.4|110598.4|32
1732214040000|2024-11-21 18:34:00|110624.7|110599.7|110627.5|110602.5|110636|110611|110623.7|110598.7|32
1732214050000|2024-11-21 18:34:10|110628|110603|110620.2|110595.2|110630.2|110605.2|110616.3|110591.3|38
1732214060000|2024-11-21 18:34:20|110617.3|110592.3|110621.2|110596.2|110624.6|110599.6|110616.8|110591.8|21
1732214070000|2024-11-21 18:34:30|110621.3|110596.3|110625|110600|110626.5|110601.5|110618.2|110593.2|17
1732214080000|2024-11-21 18:34:40|110624.8|110599.8|110620.7|110595.7|110625.2|110600.2|110616.2|110591.2|13
1732214090000|2024-11-21 18:34:50|110618.9|110593.9|110619.1|110594.1|110622.5|110597.5|110617.4|110592.4|22
1732214100000|2024-11-21 18:35:00|110620.3|110595.3|110622.9|110597.9|110622.9|110597.9|110618.5|110593.5|9
1732214110000|2024-11-21 18:35:10|110621.2|110596.2|110614.5|110589.5|110623|110598|110613|110588|52
1732214120000|2024-11-21 18:35:20|110612.6|110587.6|110614.1|110589.1|110618.9|110593.9|110612.3|110587.3|18
1732214130000|2024-11-21 18:35:30|110613.4|110588.4|110609.3|110584.3|110613.4|110588.4|110605.5|110580.5|57
1732214140000|2024-11-21 18:35:40|110608.4|110583.4|110618.7|110593.7|110622|110597|110608.4|110583.4|32
1732214150000|2024-11-21 18:35:50|110618.9|110593.9|110622.6|110597.6|110623.8|110598.8|110618.9|110593.9|21
1732214160000|2024-11-21 18:36:00|110623|110598|110619.2|110594.2|110623|110598|110616.3|110591.3|30
1732214170000|2024-11-21 18:36:10|110620.7|110595.7|110615.6|110590.6|110621.6|110596.6|110615.6|110590.6|20
1732214180000|2024-11-21 18:36:20|110615.5|110590.5|110622.9|110597.9|110622.9|110597.9|110615|110590|17
1732214190000|2024-11-21 18:36:30|110622.1|110597.1|110616.6|110591.6|110622.9|110597.9|110611.6|110586.6|26
1732214200000|2024-11-21 18:36:40|110614.6|110589.6|110611.3|110586.3|110620.4|110595.4|110609.6|110584.6|47
1732214210000|2024-11-21 18:36:50|110614.2|110589.2|110614.6|110589.6|110616.2|110591.2|110611.7|110586.7|33
1732214220000|2024-11-21 18:37:00|110614.2|110589.2|110615.2|110590.2|110616.7|110591.7|110613.4|110588.4|22
1732214230000|2024-11-21 18:37:10|110614.9|110589.9|110610.9|110585.9|110617.3|110592.3|110608.6|110583.6|27
1732214240000|2024-11-21 18:37:20|110612|110587|110613.2|110588.2|110613.5|110588.5|110611.6|110586.6|11
1732214250000|2024-11-21 18:37:30|110613.5|110588.5|110612.9|110587.9|110617.2|110592.2|110612.8|110587.8|21
1732214260000|2024-11-21 18:37:40|110613.9|110588.9|110614|110589|110615.6|110590.6|110612.1|110587.1|31
1732214270000|2024-11-21 18:37:50|110613.9|110588.9|110613.1|110588.1|110615.1|110590.1|110612.4|110587.4|12
1732214280000|2024-11-21 18:38:00|110611.2|110586.2|110626.8|110601.8|110629.3|110604.3|110611.2|110586.2|32
1732214290000|2024-11-21 18:38:10|110626|110601|110626.9|110601.9|110628.5|110603.5|110625|110600|19
1732214300000|2024-11-21 18:38:20|110630.3|110605.3|110624.7|110599.7|110630.3|110605.3|110621.3|110596.3|23
1732214310000|2024-11-21 18:38:30|110624.1|110599.1|110623.3|110598.3|110625.9|110600.9|110620.7|110595.7|34
1732214320000|2024-11-21 18:38:40|110624.5|110599.5|110626.7|110601.7|110628.7|110603.7|110624.5|110599.5|22
1732214330000|2024-11-21 18:38:50|110627.5|110602.5|110652.4|110627.4|110658.3|110633.3|110625.9|110600.9|38
1732214340000|2024-11-21 18:39:00|110650.9|110625.9|110669.8|110644.8|110673.5|110648.5|110650.9|110625.9|35
1732214350000|2024-11-21 18:39:10|110671.3|110646.3|110661.9|110636.9|110673.4|110648.4|110660.6|110635.6|33
1732214360000|2024-11-21 18:39:20|110662.4|110637.4|110652.5|110627.5|110662.9|110637.9|110652.5|110627.5|17
1732214370000|2024-11-21 18:39:30|110652.9|110627.9|110655.7|110630.7|110664.2|110639.2|110651.8|110626.8|44
1732214380000|2024-11-21 18:39:40|110655.5|110630.5|110658|110633|110661.8|110636.8|110655.3|110630.3|49
1732214390000|2024-11-21 18:39:50|110658.4|110633.4|110663.4|110638.4|110668.1|110643.1|110658.2|110633.2|62
1732214400000|2024-11-21 18:40:00|110662.7|110637.7|110693.5|110643.5|110694.5|110657|110662.7|110637.7|66
1732214410000|2024-11-21 18:40:10|110682.9|110657.9|110674.6|110649.6|110683.3|110658.3|110674.2|110649.2|49
1732214420000|2024-11-21 18:40:20|110675|110650|110670.7|110645.7|110679.8|110654.8|110670.7|110645.7|34
1732214430000|2024-11-21 18:40:30|110671.1|110646.1|110674.8|110649.8|110677.5|110652.5|110670.5|110645.5|40
1732214440000|2024-11-21 18:40:40|110675.7|110650.7|110669.5|110644.5|110675.7|110650.7|110669.2|110644.2|23
1732214450000|2024-11-21 18:40:50|110669.6|110644.6|110671.6|110646.6|110674.8|110649.8|110667.4|110642.4|24
1732214460000|2024-11-21 18:41:00|110672.8|110647.8|110668.6|110643.6|110675.5|110650.5|110668.3|110643.3|36
1732214470000|2024-11-21 18:41:10|110668.3|110643.3|110667.7|110642.7|110671.2|110646.2|110667.3|110642.3|26
1732214480000|2024-11-21 18:41:20|110667.9|110642.9|110665.1|110640.1|110668.2|110643.2|110664.8|110639.8|19
1732214490000|2024-11-21 18:41:30|110666.8|110641.8|110672.7|110647.7|110672.7|110647.7|110666.8|110641.8|21
1732214500000|2024-11-21 18:41:40|110672|110647|110676.2|110651.2|110676.4|110651.4|110671.3|110646.3|26
1732214510000|2024-11-21 18:41:50|110675.7|110650.7|110675.5|110650.5|110678.3|110653.3|110670.7|110645.7|41
1732214520000|2024-11-21 18:42:00|110675.7|110650.7|110671.4|110646.4|110678.4|110653.4|110671.4|110646.4|33
1732214530000|2024-11-21 18:42:10|110671.6|110646.6|110672.1|110647.1|110673.9|110648.9|110671.5|110646.5|17
1732214540000|2024-11-21 18:42:20|110672.5|110647.5|110671.4|110646.4|110672.5|110647.5|110670.6|110645.6|14
1732214550000|2024-11-21 18:42:30|110672|110647|110681.8|110656.8|110682|110657|110671.3|110646.3|26
1732214560000|2024-11-21 18:42:40|110682.2|110657.2|110675.6|110650.6|110682.3|110657.3|110675.2|110650.2|32
1732214570000|2024-11-21 18:42:50|110674.1|110649.1|110665.6|110640.6|110675.6|110650.6|110664.8|110639.8|64
1732214580000|2024-11-21 18:43:00|110665.2|110640.2|110659|110634|110665.2|110640.2|110657.6|110632.6|55
1732214590000|2024-11-21 18:43:10|110660|110635|110650.8|110625.8|110660.1|110635.1|110647.8|110622.8|24
1732214600000|2024-11-21 18:43:20|110650.1|110625.1|110638.7|110613.7|110650.1|110625.1|110638.5|110613.5|26
1732214610000|2024-11-21 18:43:30|110637.6|110612.6|110639.9|110614.9|110640|110615|110637.6|110612.6|10
1732214620000|2024-11-21 18:43:40|110640.2|110615.2|110636.4|110611.4|110641.5|110616.5|110636.4|110611.4|11
1732214630000|2024-11-21 18:43:50|110636.1|110611.1|110638.7|110613.7|110639.2|110614.2|110633.4|110608.4|20
1732214640000|2024-11-21 18:44:00|110633.8|110608.8|110637.5|110612.5|110637.5|110612.5|110633.4|110608.4|9
1732214650000|2024-11-21 18:44:10|110637.7|110612.7|110636.2|110611.2|110637.9|110612.9|110633.8|110608.8|10
1732214660000|2024-11-21 18:44:20|110636.3|110611.3|110633.2|110608.2|110636.3|110611.3|110631|110606|10
1732214670000|2024-11-21 18:44:30|110633.5|110608.5|110635.3|110610.3|110636.2|110611.2|110629.5|110604.5|19
1732214680000|2024-11-21 18:44:40|110635.5|110610.5|110645.6|110620.6|110646.6|110621.6|110635.5|110610.5|16
1732214690000|2024-11-21 18:44:50|110647.5|110622.5|110654.5|110629.5|110657.3|110632.3|110647.1|110622.1|19
1732214700000|2024-11-21 18:45:00|110654.2|110629.2|110661.6|110636.6|110661.6|110636.6|110652.7|110627.7|14
1732214710000|2024-11-21 18:45:10|110661.2|110636.2|110664.6|110639.6|110665.6|110640.6|110660.2|110635.2|26
1732214720000|2024-11-21 18:45:20|110665.1|110640.1|110665.1|110640.1|110666.2|110641.2|110664.6|110639.6|12
1732214730000|2024-11-21 18:45:30|110664.5|110639.5|110659.5|110634.5|110665.4|110640.4|110658.9|110633.9|20
1732214740000|2024-11-21 18:45:40|110658.2|110633.2|110652.9|110627.9|110658.6|110633.6|110652.4|110627.4|20
1732214750000|2024-11-21 18:45:50|110652.3|110627.3|110650|110625|110652.7|110627.7|110647.6|110622.6|33
1732214760000|2024-11-21 18:46:00|110649.5|110624.5|110639.2|110614.2|110651|110626|110639.2|110614.2|37
1732214770000|2024-11-21 18:46:10|110637.8|110612.8|110636.9|110611.9|110643.7|110618.7|110636|110611|45
1732214780000|2024-11-21 18:46:20|110638.1|110613.1|110635.9|110610.9|110643.1|110618.1|110633.3|110608.3|52
1732214790000|2024-11-21 18:46:30|110634.5|110609.5|110633.3|110608.3|110638.4|110613.4|110630.5|110605.5|50
1732214800000|2024-11-21 18:46:40|110630.8|110605.8|110627.8|110602.8|110639.4|110614.4|110627.8|110602.8|41
1732214810000|2024-11-21 18:46:50|110627|110602|110631.6|110606.6|110633.3|110608.3|110623.5|110598.5|37
1732214820000|2024-11-21 18:47:00|110631.1|110606.1|110637.1|110612.1|110637.1|110612.1|110624.4|110599.4|50
1732214830000|2024-11-21 18:47:10|110635.4|110610.4|110650.5|110625.5|110652.8|110627.8|110633.6|110608.6|36
1732214840000|2024-11-21 18:47:20|110648.7|110623.7|110649.6|110624.6|110653.2|110628.2|110647.8|110622.8|35
1732214850000|2024-11-21 18:47:30|110651.1|110626.1|110653.7|110628.7|110654.1|110629.1|110648.6|110623.6|26
1732214860000|2024-11-21 18:47:40|110654.2|110629.2|110653.5|110628.5|110655.9|110630.9|110652.6|110627.6|15
1732214870000|2024-11-21 18:47:50|110653.7|110628.7|110654|110629|110654.7|110629.7|110651.3|110626.3|23
1732214880000|2024-11-21 18:48:00|110655.5|110630.5|110660|110635|110664.5|110639.5|110654.1|110629.1|40
1732214890000|2024-11-21 18:48:10|110660.3|110635.3|110665.4|110640.4|110665.9|110640.9|110655.7|110630.7|28
1732214900000|2024-11-21 18:48:20|110666.5|110641.5|110668|110643|110670.1|110645.1|110662.7|110637.7|34
1732214910000|2024-11-21 18:48:30|110666.6|110641.6|110670.6|110645.6|110670.8|110645.8|110662.3|110637.3|46
1732214920000|2024-11-21 18:48:40|110669.3|110644.3|110672.2|110647.2|110673.7|110648.7|110667.3|110642.3|43
1732214930000|2024-11-21 18:48:50|110672.1|110647.1|110671|110646|110672.4|110647.4|110666|110641|34
1732214940000|2024-11-21 18:49:00|110670.1|110645.1|110672.9|110647.9|110674.5|110649.5|110667.3|110642.3|37
1732214950000|2024-11-21 18:49:10|110673.1|110648.1|110672.5|110647.5|110673.6|110648.6|110668.4|110643.4|40
1732214960000|2024-11-21 18:49:20|110672.6|110647.6|110675.9|110650.9|110678|110653|110672.6|110647.6|23
1732214970000|2024-11-21 18:49:30|110675.3|110650.3|110677.4|110652.4|110679.4|110654.4|110675.3|110650.3|27
1732214980000|2024-11-21 18:49:40|110676.8|110651.8|110664.8|110639.8|110677.2|110652.2|110655.9|110630.9|37
1732214990000|2024-11-21 18:49:50|110662.8|110637.8|110661.6|110636.6|110664.9|110639.9|110658.1|110633.1|31
1732215000000|2024-11-21 18:50:00|110661.9|110636.9|110659|110634|110667.1|110642.1|110657.4|110632.4|45
1732215010000|2024-11-21 18:50:10|110657.8|110632.8|110661.9|110636.9|110662.9|110637.9|110656|110631|37
1732215020000|2024-11-21 18:50:20|110661.8|110636.8|110659.2|110634.2|110665.4|110640.4|110656.2|110631.2|41
1732215030000|2024-11-21 18:50:30|110661.8|110636.8|110657.9|110632.9|110663.7|110638.7|110656.4|110631.4|27
1732215040000|2024-11-21 18:50:40|110658.4|110633.4|110666.4|110641.4|110668.2|110643.2|110655.9|110630.9|39
1732215050000|2024-11-21 18:50:50|110665.7|110640.7|110664.8|110639.8|110667.4|110642.4|110662.6|110637.6|31
1732215060000|2024-11-21 18:51:00|110666.6|110641.6|110659|110634|110673.6|110648.6|110658.7|110633.7|36
1732215070000|2024-11-21 18:51:10|110660|110635|110657.1|110632.1|110661|110636|110654.6|110629.6|25
1732215080000|2024-11-21 18:51:20|110658.1|110633.1|110660|110635|110662.3|110637.3|110656.6|110631.6|62
1732215090000|2024-11-21 18:51:30|110659.4|110634.4|110659.5|110634.5|110661.9|110636.9|110656.3|110631.3|32
1732215100000|2024-11-21 18:51:40|110659.7|110634.7|110658.4|110633.4|110663|110638|110651.5|110626.5|44
1732215110000|2024-11-21 18:51:50|110656.6|110631.6|110636.4|110611.4|110658.9|110633.9|110635.6|110610.6|35
1732215120000|2024-11-21 18:52:00|110635.4|110610.4|110633.9|110608.9|110641.5|110616.5|110628.4|110603.4|32
1732215130000|2024-11-21 18:52:10|110633.1|110608.1|110621|110596|110633.2|110608.2|110618|110593|40
1732215140000|2024-11-21 18:52:20|110623.4|110598.4|110632.1|110607.1|110634.6|110609.6|110623.4|110598.4|53
1732215150000|2024-11-21 18:52:30|110628.9|110603.9|110625.8|110600.8|110631.9|110606.9|110625.8|110600.8|26
1732215160000|2024-11-21 18:52:40|110624.4|110599.4|110619.3|110594.3|110626.1|110601.1|110617.4|110592.4|44
1732215170000|2024-11-21 18:52:50|110622.3|110597.3|110623.3|110598.3|110629.5|110604.5|110620.4|110595.4|52
1732215180000|2024-11-21 18:53:00|110623.6|110598.6|110629.6|110604.6|110632|110607|110620.5|110595.5|33
1732215190000|2024-11-21 18:53:10|110630.4|110605.4|110635.1|110610.1|110635.6|110610.6|110629.8|110604.8|22
1732215200000|2024-11-21 18:53:20|110633.2|110608.2|110623.5|110598.5|110633.2|110608.2|110622.4|110597.4|29
1732215210000|2024-11-21 18:53:30|110624.7|110599.7|110627.3|110602.3|110628.1|110603.1|110621.1|110596.1|28
1732215220000|2024-11-21 18:53:40|110629.8|110604.8|110627.3|110602.3|110629.8|110604.8|110621.4|110596.4|47
1732215230000|2024-11-21 18:53:50|110626.7|110601.7|110620.8|110595.8|110627.9|110602.9|110616.9|110591.9|49
1732215240000|2024-11-21 18:54:00|110620.2|110595.2|110624.5|110599.5|110627.9|110602.9|110620.2|110595.2|42
1732215250000|2024-11-21 18:54:10|110622.7|110597.7|110617.2|110592.2|110624.8|110599.8|110615.3|110590.3|35
1732215260000|2024-11-21 18:54:20|110616.1|110591.1|110620.7|110595.7|110625.2|110600.2|110615.9|110590.9|25
1732215270000|2024-11-21 18:54:30|110620.1|110595.1|110622.7|110597.7|110624.5|110599.5|110620.1|110595.1|18
1732215280000|2024-11-21 18:54:40|110623.5|110598.5|110613.7|110588.7|110624.1|110599.1|110611.8|110586.8|13
1732215290000|2024-11-21 18:54:50|110611.3|110586.3|110601.4|110576.4|110612.1|110587.1|110599.6|110574.6|32
1732215300000|2024-11-21 18:55:00|110601.2|110576.2|110589.7|110564.7|110601.2|110576.2|110587.5|110562.5|41
1732215310000|2024-11-21 18:55:10|110595.2|110570.2|110590.3|110565.3|110596.3|110571.3|110588|110563|52
1732215320000|2024-11-21 18:55:20|110590.4|110565.4|110588.3|110563.3|110590.4|110565.4|110585.8|110560.8|32
1732215330000|2024-11-21 18:55:30|110588|110563|110583.1|110558.1|110588.7|110563.7|110579.4|110554.4|69
1732215340000|2024-11-21 18:55:40|110580.9|110555.9|110573.1|110548.1|110586.8|110561.8|110572.6|110547.6|62
1732215350000|2024-11-21 18:55:50|110573.7|110548.7|110595.1|110570.1|110596.1|110571.1|110567.2|110542.2|43
1732215360000|2024-11-21 18:56:00|110598|110573|110601.1|110576.1|110601.7|110576.7|110594.5|110569.5|40
1732215370000|2024-11-21 18:56:10|110602.4|110577.4|110603.3|110578.3|110604.2|110579.2|110592.6|110567.6|33
1732215380000|2024-11-21 18:56:20|110604.1|110579.1|110601|110576|110605.8|110580.8|110598.4|110573.4|22
1732215390000|2024-11-21 18:56:30|110601.4|110576.4|110605.6|110580.6|110607.1|110582.1|110601.1|110576.1|11
1732215400000|2024-11-21 18:56:40|110605.3|110580.3|110600.7|110575.7|110605.3|110580.3|110597.8|110572.8|21
1732215410000|2024-11-21 18:56:50|110600.6|110575.6|110598.6|110573.6|110604.3|110579.3|110596.2|110571.2|27
1732215420000|2024-11-21 18:57:00|110597.5|110572.5|110595.3|110570.3|110600.5|110575.5|110592.9|110567.9|17
1732215430000|2024-11-21 18:57:10|110593.4|110568.4|110594.5|110569.5|110598.1|110573.1|110585|110560|25
1732215440000|2024-11-21 18:57:20|110593.5|110568.5|110594.7|110569.7|110595.5|110570.5|110589.8|110564.8|15
1732215450000|2024-11-21 18:57:30|110593.9|110568.9|110565.1|110540.1|110593.9|110568.9|110564.2|110539.2|68
1732215460000|2024-11-21 18:57:40|110565.9|110540.9|110578.1|110553.1|110583.7|110558.7|110561.9|110536.9|61
1732215470000|2024-11-21 18:57:50|110578.5|110553.5|110577.2|110552.2|110583.9|110558.9|110567.5|110542.5|53
1732215480000|2024-11-21 18:58:00|110574.6|110549.6|110595.7|110570.7|110598.2|110573.2|110572|110547|39
1732215490000|2024-11-21 18:58:10|110595.3|110570.3|110596.4|110571.4|110600.9|110575.9|110595.3|110570.3|37
1732215500000|2024-11-21 18:58:20|110597.3|110572.3|110614.2|110589.2|110614.2|110589.2|110594.2|110569.2|36
1732215510000|2024-11-21 18:58:30|110613.8|110588.8|110618.1|110593.1|110619.3|110594.3|110613.3|110588.3|22
1732215520000|2024-11-21 18:58:40|110618.7|110593.7|110625.8|110600.8|110625.8|110600.8|110614.7|110589.7|20
1732215530000|2024-11-21 18:58:50|110624.4|110599.4|110620.4|110595.4|110627.8|110602.8|110619.9|110594.9|27
1732215540000|2024-11-21 18:59:00|110619.5|110594.5|110624.2|110599.2|110625.4|110600.4|110619.1|110594.1|38
1732215550000|2024-11-21 18:59:10|110622.4|110597.4|110630.6|110605.6|110633.1|110608.1|110620|110595|35
1732215560000|2024-11-21 18:59:20|110631.1|110606.1|110632|110607|110635.9|110610.9|110629.8|110604.8|18
1732215570000|2024-11-21 18:59:30|110632.4|110607.4|110642.4|110617.4|110643.7|110618.7|110631.2|110606.2|16
1732215580000|2024-11-21 18:59:40|110642.6|110617.6|110640.2|110615.2|110645.4|110620.4|110640.2|110615.2|16
1732215590000|2024-11-21 18:59:50|110638.6|110613.6|110637.2|110612.2|110648.6|110623.6|110634.1|110609.1|42
1732215600000|2024-11-21 19:00:00|110637.1|110612.1|110642.2|110617.2|110647.1|110622.1|110637.1|110612.1|34
1732215610000|2024-11-21 19:00:10|110642.6|110617.6|110630.8|110605.8|110642.8|110617.8|110630.8|110605.8|24
1732215620000|2024-11-21 19:00:20|110630.4|110605.4|110631.3|110606.3|110634.1|110609.1|110628.3|110603.3|26
1732215630000|2024-11-21 19:00:30|110629.8|110604.8|110632.3|110607.3|110633.1|110608.1|110624.5|110599.5|20
1732215640000|2024-11-21 19:00:40|110630.6|110605.6|110623.5|110598.5|110632.1|110607.1|110610|110585|35
1732215650000|2024-11-21 19:00:50|110624.9|110599.9|110626.1|110601.1|110629.1|110604.1|110622.9|110597.9|19
1732215660000|2024-11-21 19:01:00|110626.9|110601.9|110625.1|110600.1|110633.3|110608.3|110625.1|110600.1|24
1732215670000|2024-11-21 19:01:10|110624.3|110599.3|110622.6|110597.6|110627.9|110602.9|110621.4|110596.4|16
1732215680000|2024-11-21 19:01:20|110623.4|110598.4|110626.9|110601.9|110626.9|110601.9|110617.8|110592.8|22
1732215690000|2024-11-21 19:01:30|110628.4|110603.4|110638.7|110613.7|110643.3|110618.3|110627|110602|33
1732215700000|2024-11-21 19:01:40|110638.8|110613.8|110648|110623|110648|110623|110637.1|110612.1|25
1732215710000|2024-11-21 19:01:50|110647.7|110622.7|110644.6|110619.6|110650.1|110625.1|110644|110619|25
1732215720000|2024-11-21 19:02:00|110645.3|110620.3|110631|110606|110645.3|110620.3|110628.2|110603.2|29
1732215730000|2024-11-21 19:02:10|110631.2|110606.2|110622|110597|110633.4|110608.4|110622|110597|33
1732215740000|2024-11-21 19:02:20|110624.1|110599.1|110617.3|110592.3|110624.5|110599.5|110616|110591|19
1732215750000|2024-11-21 19:02:30|110619.4|110594.4|110613.6|110588.6|110619.4|110594.4|110612.9|110587.9|10
1732215760000|2024-11-21 19:02:40|110613.5|110588.5|110617.1|110592.1|110620.8|110595.8|110613.2|110588.2|10
1732215770000|2024-11-21 19:02:50|110617|110592|110617|110592|110617|110592|110617|110592|1
1732215780000|2024-11-21 19:03:00|110615.8|110590.8|110620.9|110595.9|110629.6|110604.6|110615.8|110590.8|19
1732215790000|2024-11-21 19:03:10|110621.5|110596.5|110618.5|110593.5|110622.8|110597.8|110618.5|110593.5|13
1732215800000|2024-11-21 19:03:20|110619.1|110594.1|110629.5|110604.5|110631|110606|110615.7|110590.7|54
1732215810000|2024-11-21 19:03:30|110628.3|110603.3|110631.9|110606.9|110632.5|110607.5|110626.9|110601.9|38
1732215820000|2024-11-21 19:03:40|110631.3|110606.3|110634.4|110609.4|110640.6|110615.6|110629.2|110604.2|54
1732215830000|2024-11-21 19:03:50|110633|110608|110633.4|110608.4|110636.5|110611.5|110631.1|110606.1|49
1732215840000|2024-11-21 19:04:00|110634.8|110609.8|110634.1|110609.1|110635.3|110610.3|110630|110605|27
1732215850000|2024-11-21 19:04:10|110633.5|110608.5|110636.9|110611.9|110638.2|110613.2|110632.4|110607.4|28
1732215860000|2024-11-21 19:04:20|110635.1|110610.1|110637.5|110612.5|110640.9|110615.9|110632.9|110607.9|24
1732215870000|2024-11-21 19:04:30|110637|110612|110635.3|110610.3|110637.9|110612.9|110634.2|110609.2|24
1732215880000|2024-11-21 19:04:40|110636.8|110611.8|110638.6|110613.6|110639.8|110614.8|110635.2|110610.2|11
1732215890000|2024-11-21 19:04:50|110638|110613|110635.6|110610.6|110638|110613|110631.7|110606.7|22
1732215900000|2024-11-21 19:05:00|110636.6|110611.6|110642.6|110617.6|110645.6|110620.6|110634.1|110609.1|23
1732215910000|2024-11-21 19:05:10|110643.1|110618.1|110637.7|110612.7|110644.5|110619.5|110637.7|110612.7|38
1732215920000|2024-11-21 19:05:20|110634.9|110609.9|110629.5|110604.5|110636.1|110611.1|110629.5|110604.5|27
1732215930000|2024-11-21 19:05:30|110631.5|110606.5|110643.4|110618.4|110646.7|110621.7|110629.9|110604.9|22
1732215940000|2024-11-21 19:05:40|110644.1|110619.1|110647.6|110622.6|110653.8|110628.8|110644|110619|27
1732215950000|2024-11-21 19:05:50|110646.8|110621.8|110653.7|110628.7|110654.6|110629.6|110645|110620|29
1732215960000|2024-11-21 19:06:00|110654.6|110629.6|110658.6|110633.6|110665.7|110640.7|110650.5|110625.5|33
1732215970000|2024-11-21 19:06:10|110657.8|110632.8|110659.5|110634.5|110663.2|110638.2|110657.4|110632.4|28
1732215980000|2024-11-21 19:06:20|110658.9|110633.9|110642.1|110617.1|110660.7|110635.7|110640.8|110615.8|36
1732215990000|2024-11-21 19:06:30|110643.5|110618.5|110640.3|110615.3|110644.5|110619.5|110639.9|110614.9|46
1732216000000|2024-11-21 19:06:40|110642.1|110617.1|110641|110616|110647.4|110622.4|110637.1|110612.1|43
1732216010000|2024-11-21 19:06:50|110646.6|110621.6|110638.5|110613.5|110646.6|110621.6|110638.5|110613.5|50
1732216020000|2024-11-21 19:07:00|110639.3|110614.3|110647.1|110622.1|110647.6|110622.6|110637.5|110612.5|34
1732216030000|2024-11-21 19:07:10|110648.9|110623.9|110661.2|110636.2|110665.9|110640.9|110646.7|110621.7|53
1732216040000|2024-11-21 19:07:20|110661.1|110636.1|110661|110636|110665|110640|110660.4|110635.4|33
1732216050000|2024-11-21 19:07:30|110661.7|110636.7|110666.7|110641.7|110668.3|110643.3|110658.9|110633.9|27
1732216060000|2024-11-21 19:07:40|110667|110642|110682.5|110657.5|110683.2|110658.2|110666|110641|38
1732216070000|2024-11-21 19:07:50|110679.6|110654.6|110683.6|110658.6|110686.8|110661.8|110679.6|110654.6|46
1732216080000|2024-11-21 19:08:00|110682.6|110657.6|110683.1|110658.1|110686.7|110661.7|110681|110656|23
1732216090000|2024-11-21 19:08:10|110681.2|110656.2|110704.6|110654.6|110704.6|110663.4|110678|110648.3|50
1732216100000|2024-11-21 19:08:20|110700.4|110650.4|110689.3|110664.3|110701.4|110665.6|110682.9|110645.2|36
1732216110000|2024-11-21 19:08:30|110685.1|110660.1|110680.9|110655.9|110693.8|110668.8|110676.8|110651.8|33
1732216120000|2024-11-21 19:08:40|110679.6|110654.6|110683.3|110658.3|110683.5|110658.5|110673.7|110648.7|36
1732216130000|2024-11-21 19:08:50|110684.1|110659.1|110679.1|110654.1|110685.6|110660.6|110677.9|110652.9|39
1732216140000|2024-11-21 19:09:00|110679|110654|110675.8|110650.8|110681.8|110656.8|110672.8|110647.8|28
1732216150000|2024-11-21 19:09:10|110672.9|110647.9|110687.9|110662.9|110687.9|110662.9|110672.5|110647.5|40
1732216160000|2024-11-21 19:09:20|110684.2|110659.2|110684.4|110659.4|110691.4|110666.4|110681.4|110656.4|32
1732216170000|2024-11-21 19:09:30|110684.6|110659.6|110677.1|110652.1|110690|110665|110677.1|110652.1|55
1732216180000|2024-11-21 19:09:40|110678.9|110653.9|110695.6|110645.6|110695.6|110655.9|110672|110636.3|72
1732216190000|2024-11-21 19:09:50|110682.2|110657.2|110678.2|110653.2|110694.6|110657.2|110672|110639.2|71
1732216200000|2024-11-21 19:10:00|110679|110654|110703.3|110653.3|110709.8|110673.1|110679|110649.3|74
1732216210000|2024-11-21 19:10:10|110693.9|110668.9|110703.3|110653.3|110705.4|110674.9|110684.8|110647.1|78
1732216220000|2024-11-21 19:10:20|110701.2|110651.2|110708.3|110683.3|110725.2|110688.3|110687|110647.2|79
1732216230000|2024-11-21 19:10:30|110718.4|110668.4|110712|110662|110719.3|110687|110694.7|110658.4|73
1732216240000|2024-11-21 19:10:40|110713.2|110663.2|110704.6|110679.6|110717.6|110683.5|110692.2|110657.7|77
1732216250000|2024-11-21 19:10:50|110698.4|110673.4|110702.3|110677.3|110706.9|110681.9|110693.3|110668.3|75
1732216260000|2024-11-21 19:11:00|110699.2|110674.2|110695.5|110670.5|110708|110683|110691.9|110666.9|67
1732216270000|2024-11-21 19:11:10|110694.5|110669.5|110693.1|110668.1|110696.8|110671.8|110693.1|110668.1|14
1732216280000|2024-11-21 19:11:20|110700.6|110675.6|110724.4|110674.4|110733.3|110691.8|110697.9|110670.5|74
1732216290000|2024-11-21 19:11:30|110731|110681|110730.3|110680.3|110737|110699.3|110709.5|110670.3|79
1732216300000|2024-11-21 19:11:40|110733.8|110683.8|110727.6|110702.6|110746.4|110709.9|110716.5|110673.9|74
1732216310000|2024-11-21 19:11:50|110724.5|110699.5|110736.2|110686.2|110741.7|110701.3|110715.2|110676.7|78
1732216320000|2024-11-21 19:12:00|110730.9|110680.9|110723.1|110698.1|110738.9|110702.4|110714.2|110676.5|78
1732216330000|2024-11-21 19:12:10|110721.1|110696.1|110720.6|110695.6|110729.8|110704.8|110712.6|110687.6|39
1732216340000|2024-11-21 19:12:20|110721.3|110696.3|110721.2|110696.2|110722.3|110697.3|110720.1|110695.1|20
1732216350000|2024-11-21 19:12:30|110720|110695|110721.4|110696.4|110721.4|110696.4|110715.2|110690.2|23
1732216360000|2024-11-21 19:12:40|110722.8|110697.8|110718.9|110693.9|110738.2|110705.5|110712.7|110674.5|70
1732216370000|2024-11-21 19:12:50|110719.4|110694.4|110722.4|110697.4|110732.9|110707.9|110717.3|110692.3|44
1732216380000|2024-11-21 19:13:00|110722.3|110697.3|110729|110704|110734.7|110709.7|110721.7|110696.7|50
1732216390000|2024-11-21 19:13:10|110729.7|110704.7|110729.4|110704.4|110745.7|110714.5|110722.7|110688.4|54
1732216400000|2024-11-21 19:13:20|110727.3|110702.3|110723.3|110698.3|110735.5|110710.5|110722.8|110697.8|52
1732216410000|2024-11-21 19:13:30|110721.8|110696.8|110721.9|110696.9|110732.8|110707.8|110721.4|110696.4|30
1732216420000|2024-11-21 19:13:40|110718.7|110693.7|110729|110704|110730.4|110705.4|110716.7|110691.7|22
1732216430000|2024-11-21 19:13:50|110729.5|110704.5|110737.8|110712.8|110744.7|110719.7|110729.2|110704.2|37
1732216440000|2024-11-21 19:14:00|110738.9|110713.9|110722.3|110697.3|110745.2|110720.2|110722.3|110697.3|56
1732216450000|2024-11-21 19:14:10|110721.7|110696.7|110706.1|110681.1|110722.2|110697.2|110706.1|110681.1|21
1732216460000|2024-11-21 19:14:20|110706.6|110681.6|110697.3|110672.3|110706.6|110681.6|110695.3|110670.3|16
1732216470000|2024-11-21 19:14:30|110697.4|110672.4|110698.2|110673.2|110703.8|110678.8|110696|110671|16
1732216480000|2024-11-21 19:14:40|110698.7|110673.7|110699.1|110674.1|110700.6|110675.6|110698.6|110673.6|11
1732216490000|2024-11-21 19:14:50|110699.8|110674.8|110704.3|110679.3|110705.5|110680.5|110699.8|110674.8|21
1732216500000|2024-11-21 19:15:00|110703.8|110678.8|110703.1|110678.1|110705.6|110680.6|110694|110669|29
1732216510000|2024-11-21 19:15:10|110704|110679|110714.3|110689.3|110717.3|110692.3|110704|110679|34
1732216520000|2024-11-21 19:15:20|110714.6|110689.6|110712|110687|110716.8|110691.8|110709.2|110684.2|24
1732216530000|2024-11-21 19:15:30|110711.8|110686.8|110709.9|110684.9|110715.9|110690.9|110708.3|110683.3|25
1732216540000|2024-11-21 19:15:40|110709.4|110684.4|110708.8|110683.8|110709.4|110684.4|110707.1|110682.1|14
1732216550000|2024-11-21 19:15:50|110709.8|110684.8|110713.5|110688.5|110715.2|110690.2|110707.7|110682.7|14
1732216560000|2024-11-21 19:16:00|110711.7|110686.7|110703.8|110678.8|110711.7|110686.7|110702.8|110677.8|22
1732216570000|2024-11-21 19:16:10|110703.5|110678.5|110701|110676|110718.1|110693.1|110701|110676|16
1732216580000|2024-11-21 19:16:20|110703|110678|110706.5|110681.5|110706.5|110681.5|110700.6|110675.6|24
1732216590000|2024-11-21 19:16:30|110704.9|110679.9|110707.4|110682.4|110709.2|110684.2|110702.5|110677.5|25
1732216600000|2024-11-21 19:16:40|110707.3|110682.3|110704.7|110679.7|110716.9|110691.9|110703.1|110678.1|14
1732216610000|2024-11-21 19:16:50|110703.5|110678.5|110709.6|110684.6|110711.2|110686.2|110703.5|110678.5|24
1732216620000|2024-11-21 19:17:00|110709|110684|110706.5|110681.5|110715.5|110690.5|110705.5|110680.5|32
1732216630000|2024-11-21 19:17:10|110707.2|110682.2|110707.7|110682.7|110709.5|110684.5|110707.1|110682.1|26
1732216640000|2024-11-21 19:17:20|110707.2|110682.2|110708|110683|110710.8|110685.8|110705.3|110680.3|36
1732216650000|2024-11-21 19:17:30|110708.9|110683.9|110709|110684|110709.7|110684.7|110705.9|110680.9|19
1732216660000|2024-11-21 19:17:40|110709.8|110684.8|110720.2|110695.2|110720.7|110695.7|110709.8|110684.8|51
1732216670000|2024-11-21 19:17:50|110719.7|110694.7|110717|110692|110721.5|110696.5|110717|110692|34
1732216680000|2024-11-21 19:18:00|110719.5|110694.5|110721.4|110696.4|110724.1|110699.1|110715.5|110690.5|57
1732216690000|2024-11-21 19:18:10|110722.2|110697.2|110719.4|110694.4|110722.2|110697.2|110718.5|110693.5|31
1732216700000|2024-11-21 19:18:20|110719.1|110694.1|110716.8|110691.8|110721.6|110696.6|110715.3|110690.3|54
1732216710000|2024-11-21 19:18:30|110717.2|110692.2|110723.8|110698.8|110723.8|110698.8|110715|110690|41
1732216720000|2024-11-21 19:18:40|110723.6|110698.6|110719.5|110694.5|110724.8|110699.8|110718.7|110693.7|43
1732216730000|2024-11-21 19:18:50|110720.3|110695.3|110717.8|110692.8|110722|110697|110716.3|110691.3|57
1732216740000|2024-11-21 19:19:00|110716.4|110691.4|110702.3|110677.3|110718.4|110693.4|110701.7|110676.7|47
1732216750000|2024-11-21 19:19:10|110704.5|110679.5|110714.5|110689.5|110716.4|110691.4|110701.3|110676.3|59
1732216760000|2024-11-21 19:19:20|110713.7|110688.7|110718.6|110693.6|110724.7|110699.7|110713.7|110688.7|50
1732216770000|2024-11-21 19:19:30|110719.1|110694.1|110729|110704|110731.6|110706.6|110718.4|110693.4|24
1732216780000|2024-11-21 19:19:40|110729.7|110704.7|110730.8|110705.8|110735|110710|110725.5|110700.5|48
1732216790000|2024-11-21 19:19:50|110728.9|110703.9|110724.4|110699.4|110733.3|110708.3|110723.1|110698.1|46
1732216800000|2024-11-21 19:20:00|110725.1|110700.1|110736.5|110711.5|110738.1|110713.1|110725.1|110700.1|39
1732216810000|2024-11-21 19:20:10|110738.5|110713.5|110754.6|110729.6|110754.6|110729.6|110736.6|110711.6|43
1732216820000|2024-11-21 19:20:20|110753.8|110728.8|110771.8|110746.8|110776.3|110751.3|110749.6|110724.6|47
1732216830000|2024-11-21 19:20:30|110772.9|110747.9|110771.5|110746.5|110772.9|110747.9|110759.9|110734.9|34
1732216840000|2024-11-21 19:20:40|110771.6|110746.6|110772.2|110747.2|110777|110752|110768|110743|22
1732216850000|2024-11-21 19:20:50|110775.7|110750.7|110762.2|110737.2|110777|110752|110762.2|110737.2|39
1732216860000|2024-11-21 19:21:00|110762.6|110737.6|110756|110731|110762.6|110737.6|110755.4|110730.4|24
1732216870000|2024-11-21 19:21:10|110756.1|110731.1|110751.3|110726.3|110756.1|110731.1|110748.8|110723.8|32
1732216880000|2024-11-21 19:21:20|110753.1|110728.1|110743.8|110718.8|110753.1|110728.1|110741|110716|34
1732216890000|2024-11-21 19:21:30|110745.5|110720.5|110748.1|110723.1|110751.5|110726.5|110745.5|110720.5|27
1732216900000|2024-11-21 19:21:40|110747.2|110722.2|110745.8|110720.8|110747.2|110722.2|110742.7|110717.7|17
1732216910000|2024-11-21 19:21:50|110745.5|110720.5|110744.2|110719.2|110747.1|110722.1|110743.4|110718.4|29
1732216920000|2024-11-21 19:22:00|110744.1|110719.1|110752.7|110727.7|110755.7|110730.7|110744.1|110719.1|22
1732216930000|2024-11-21 19:22:10|110753.2|110728.2|110744.7|110719.7|110753.2|110728.2|110742.2|110717.2|26
1732216940000|2024-11-21 19:22:20|110743|110718|110745.6|110720.6|110746|110721|110742.1|110717.1|24
1732216950000|2024-11-21 19:22:30|110745.4|110720.4|110741.9|110716.9|110747.6|110722.6|110741|110716|27
1732216960000|2024-11-21 19:22:40|110742.1|110717.1|110740.1|110715.1|110743.6|110718.6|110739.4|110714.4|12
1732216970000|2024-11-21 19:22:50|110739.6|110714.6|110739.1|110714.1|110740.6|110715.6|110734.9|110709.9|14
1732216980000|2024-11-21 19:23:00|110738.2|110713.2|110735.9|110710.9|110739.3|110714.3|110734.4|110709.4|24
1732216990000|2024-11-21 19:23:10|110733.6|110708.6|110726|110701|110742.7|110717.7|110722.4|110697.4|42
1732217000000|2024-11-21 19:23:20|110725.8|110700.8|110716.1|110691.1|110725.8|110700.8|110714.4|110689.4|44
1732217010000|2024-11-21 19:23:30|110717.4|110692.4|110711.5|110686.5|110717.4|110692.4|110709.6|110684.6|26
1732217020000|2024-11-21 19:23:40|110711.1|110686.1|110708|110683|110711.8|110686.8|110707.7|110682.7|24
1732217030000|2024-11-21 19:23:50|110708.4|110683.4|110708.1|110683.1|110709.2|110684.2|110707.9|110682.9|8
1732217040000|2024-11-21 19:24:00|110708.8|110683.8|110705.4|110680.4|110708.8|110683.8|110702|110677|26
1732217050000|2024-11-21 19:24:10|110707.3|110682.3|110706.2|110681.2|110707.5|110682.5|110706.2|110681.2|3
1732217060000|2024-11-21 19:24:20|110706.1|110681.1|110704.8|110679.8|110706.1|110681.1|110700.8|110675.8|14
1732217070000|2024-11-21 19:24:30|110704.3|110679.3|110706.8|110681.8|110708.1|110683.1|110702.9|110677.9|21
1732217080000|2024-11-21 19:24:40|110707.4|110682.4|110706.7|110681.7|110710.3|110685.3|110705.3|110680.3|31
1732217090000|2024-11-21 19:24:50|110707.7|110682.7|110705.2|110680.2|110713.1|110688.1|110703.9|110678.9|40
1732217100000|2024-11-21 19:25:00|110703|110678|110688.5|110663.5|110705|110680|110687.1|110662.1|35
1732217110000|2024-11-21 19:25:10|110689.4|110664.4|110690.9|110665.9|110692.1|110667.1|110687.1|110662.1|35
1732217120000|2024-11-21 19:25:20|110689.7|110664.7|110684.1|110659.1|110691.9|110666.9|110682.8|110657.8|33
1732217130000|2024-11-21 19:25:30|110682.3|110657.3|110680.2|110655.2|110684.8|110659.8|110679|110654|19
1732217140000|2024-11-21 19:25:40|110680.8|110655.8|110685.1|110660.1|110686.9|110661.9|110680|110655|25
1732217150000|2024-11-21 19:25:50|110685.4|110660.4|110683.9|110658.9|110685.4|110660.4|110682.2|110657.2|12
1732217160000|2024-11-21 19:26:00|110683.5|110658.5|110680.2|110655.2|110683.8|110658.8|110680.2|110655.2|24
1732217170000|2024-11-21 19:26:10|110680.7|110655.7|110679.4|110654.4|110680.7|110655.7|110676.8|110651.8|29
1732217180000|2024-11-21 19:26:20|110678.4|110653.4|110681.9|110656.9|110685.2|110660.2|110678.4|110653.4|35
1732217190000|2024-11-21 19:26:30|110683.7|110658.7|110672.3|110647.3|110684.5|110659.5|110671.7|110646.7|26
1732217200000|2024-11-21 19:26:40|110674.6|110649.6|110673.4|110648.4|110677.3|110652.3|110673.4|110648.4|27
1732217210000|2024-11-21 19:26:50|110674.1|110649.1|110681.8|110656.8|110682.2|110657.2|110672|110647|32
1732217220000|2024-11-21 19:27:00|110682.3|110657.3|110691.1|110666.1|110691.2|110666.2|110681|110656|39
1732217230000|2024-11-21 19:27:10|110689.6|110664.6|110693.4|110668.4|110696.1|110671.1|110688.4|110663.4|26
1732217240000|2024-11-21 19:27:20|110692|110667|110691.1|110666.1|110692.8|110667.8|110690.2|110665.2|23
1732217250000|2024-11-21 19:27:30|110690.1|110665.1|110689.2|110664.2|110695.6|110670.6|110689.2|110664.2|21
1732217260000|2024-11-21 19:27:40|110688.6|110663.6|110692.8|110667.8|110693|110668|110688.6|110663.6|26
1732217270000|2024-11-21 19:27:50|110691.4|110666.4|110699.9|110674.9|110699.9|110674.9|110691.4|110666.4|21
1732217280000|2024-11-21 19:28:00|110700.2|110675.2|110705.4|110680.4|110707.6|110682.6|110700.2|110675.2|38
1732217290000|2024-11-21 19:28:10|110705.3|110680.3|110699|110674|110705.3|110680.3|110694.6|110669.6|31
1732217300000|2024-11-21 19:28:20|110700.4|110675.4|110704.8|110679.8|110706|110681|110698.8|110673.8|26
1732217310000|2024-11-21 19:28:30|110705.3|110680.3|110704.9|110679.9|110711.7|110686.7|110704.6|110679.6|32
1732217320000|2024-11-21 19:28:40|110707.1|110682.1|110705|110680|110707.1|110682.1|110704.5|110679.5|11
1732217330000|2024-11-21 19:28:50|110705.1|110680.1|110723.1|110698.1|110723.1|110698.1|110703.9|110678.9|44
1732217340000|2024-11-21 19:29:00|110724.8|110699.8|110730.1|110705.1|110731.9|110706.9|110724.8|110699.8|21
1732217350000|2024-11-21 19:29:10|110727|110702|110695.3|110670.3|110727|110702|110694.5|110669.5|42
1732217360000|2024-11-21 19:29:20|110698|110673|110702.7|110677.7|110702.7|110677.7|110695.2|110670.2|44
1732217370000|2024-11-21 19:29:30|110702.3|110677.3|110702.8|110677.8|110703.3|110678.3|110701.9|110676.9|11
1732217380000|2024-11-21 19:29:40|110705.8|110680.8|110716.8|110691.8|110717.5|110692.5|110705.3|110680.3|25
1732217390000|2024-11-21 19:29:50|110716.5|110691.5|110716.4|110691.4|110719.4|110694.4|110712.5|110687.5|29
1732217400000|2024-11-21 19:30:00|110717.8|110692.8|110729|110704|110730.5|110705.5|110716.8|110691.8|16
1732217410000|2024-11-21 19:30:10|110729.3|110704.3|110723.4|110698.4|110731|110706|110723.1|110698.1|26
1732217420000|2024-11-21 19:30:20|110722.2|110697.2|110716.7|110691.7|110724.3|110699.3|110713.1|110688.1|24
1732217430000|2024-11-21 19:30:30|110719.8|110694.8|110725.5|110700.5|110727|110702|110718|110693|19
1732217440000|2024-11-21 19:30:40|110725.3|110700.3|110726.3|110701.3|110728|110703|110724.7|110699.7|14
1732217450000|2024-11-21 19:30:50|110727.9|110702.9|110733.4|110708.4|110733.9|110708.9|110727.9|110702.9|20
1732217460000|2024-11-21 19:31:00|110733.1|110708.1|110724.9|110699.9|110734.3|110709.3|110720.5|110695.5|49
1732217470000|2024-11-21 19:31:10|110727.1|110702.1|110709|110684|110727.6|110702.6|110707.1|110682.1|44
1732217480000|2024-11-21 19:31:20|110709.3|110684.3|110694.3|110669.3|110710.5|110685.5|110692.5|110667.5|46
1732217490000|2024-11-21 19:31:30|110697.8|110672.8|110694.5|110669.5|110698.8|110673.8|110693.7|110668.7|55
1732217500000|2024-11-21 19:31:40|110695.2|110670.2|110704.5|110679.5|110705.8|110680.8|110694|110669|64
1732217510000|2024-11-21 19:31:50|110705.2|110680.2|110715.2|110690.2|110716.4|110691.4|110705.2|110680.2|34
1732217520000|2024-11-21 19:32:00|110712.6|110687.6|110700.1|110675.1|110713.9|110688.9|110699.4|110674.4|52
1732217530000|2024-11-21 19:32:10|110699.4|110674.4|110697|110672|110703.8|110678.8|110693|110668|53
1732217540000|2024-11-21 19:32:20|110695.4|110670.4|110697.1|110672.1|110698.8|110673.8|110693|110668|61
1732217550000|2024-11-21 19:32:30|110697.3|110672.3|110698.6|110673.6|110700.4|110675.4|110692.9|110667.9|56
1732217560000|2024-11-21 19:32:40|110697.9|110672.9|110700.8|110675.8|110705.1|110680.1|110697.9|110672.9|52
1732217570000|2024-11-21 19:32:50|110699.7|110674.7|110704|110679|110705.9|110680.9|110699.4|110674.4|39
1732217580000|2024-11-21 19:33:00|110704.6|110679.6|110697.4|110672.4|110706.9|110681.9|110696.4|110671.4|52
1732217590000|2024-11-21 19:33:10|110696.9|110671.9|110692.8|110667.8|110699|110674|110688.9|110663.9|45
1732217600000|2024-11-21 19:33:20|110692.5|110667.5|110681.1|110656.1|110692.5|110667.5|110676.6|110651.6|63
1732217610000|2024-11-21 19:33:30|110681.9|110656.9|110685.6|110660.6|110688|110663|110676.7|110651.7|56
1732217620000|2024-11-21 19:33:40|110685.7|110660.7|110690.4|110665.4|110694.8|110669.8|110684.7|110659.7|46
1732217630000|2024-11-21 19:33:50|110689.8|110664.8|110694.4|110669.4|110696.7|110671.7|110688.9|110663.9|33
1732217640000|2024-11-21 19:34:00|110693.5|110668.5|110685.5|110660.5|110695.2|110670.2|110683.6|110658.6|43
1732217650000|2024-11-21 19:34:10|110685|110660|110689.5|110664.5|110693|110668|110684.4|110659.4|34
1732217660000|2024-11-21 19:34:20|110690|110665|110695|110670|110697.4|110672.4|110689.5|110664.5|15
1732217670000|2024-11-21 19:34:30|110692.7|110667.7|110700.5|110675.5|110705.8|110680.8|110691.1|110666.1|53
1732217680000|2024-11-21 19:34:40|110700.1|110675.1|110694.9|110669.9|110700.1|110675.1|110693.8|110668.8|30
1732217690000|2024-11-21 19:34:50|110692.6|110667.6|110696|110671|110696.5|110671.5|110691.1|110666.1|35
1732217700000|2024-11-21 19:35:00|110701.6|110676.6|110691.1|110666.1|110704.5|110679.5|110691.1|110666.1|40
1732217710000|2024-11-21 19:35:10|110695|110670|110696.8|110671.8|110701.5|110676.5|110688.9|110663.9|40
1732217720000|2024-11-21 19:35:20|110698|110673|110692.3|110667.3|110698|110673|110690.8|110665.8|47
1732217730000|2024-11-21 19:35:30|110691.8|110666.8|110703.5|110678.5|110704.3|110679.3|110691.8|110666.8|23
1732217740000|2024-11-21 19:35:40|110707.7|110682.7|110699.1|110674.1|110711.8|110686.8|110698.1|110673.1|43
1732217750000|2024-11-21 19:35:50|110698.4|110673.4|110696.7|110671.7|110700.8|110675.8|110693.8|110668.8|55
1732217760000|2024-11-21 19:36:00|110697.5|110672.5|110707|110682|110707|110682|110693.6|110668.6|48
1732217770000|2024-11-21 19:36:10|110706.5|110681.5|110709.8|110684.8|110710.6|110685.6|110706|110681|41
1732217780000|2024-11-21 19:36:20|110710.5|110685.5|110708.1|110683.1|110717|110692|110705.6|110680.6|31
1732217790000|2024-11-21 19:36:30|110707.4|110682.4|110707|110682|110708.1|110683.1|110705.1|110680.1|49
1732217800000|2024-11-21 19:36:40|110707.2|110682.2|110705.6|110680.6|110709.2|110684.2|110705.5|110680.5|53
1732217810000|2024-11-21 19:36:50|110705.9|110680.9|110704.5|110679.5|110706.9|110681.9|110703.6|110678.6|28
1732217820000|2024-11-21 19:37:00|110706.4|110681.4|110705.5|110680.5|110709|110684|110703.9|110678.9|32
1732217830000|2024-11-21 19:37:10|110705|110680|110709.8|110684.8|110712.1|110687.1|110705|110680|31
1732217840000|2024-11-21 19:37:20|110710.4|110685.4|110704.6|110679.6|110710.4|110685.4|110703.5|110678.5|33
1732217850000|2024-11-21 19:37:30|110704.7|110679.7|110707.5|110682.5|110708.8|110683.8|110702.3|110677.3|42
1732217860000|2024-11-21 19:37:40|110708.2|110683.2|110684.9|110659.9|110708.5|110683.5|110684.9|110659.9|50
1732217870000|2024-11-21 19:37:50|110683.6|110658.6|110684.4|110659.4|110685.7|110660.7|110677.4|110652.4|50
1732217880000|2024-11-21 19:38:00|110682|110657|110683.8|110658.8|110686|110661|110678.9|110653.9|61
1732217890000|2024-11-21 19:38:10|110681.8|110656.8|110680.9|110655.9|110683.6|110658.6|110677.8|110652.8|52
1732217900000|2024-11-21 19:38:20|110681.5|110656.5|110680.2|110655.2|110682.6|110657.6|110676.6|110651.6|40
1732217910000|2024-11-21 19:38:30|110680.7|110655.7|110675.2|110650.2|110681.4|110656.4|110675.2|110650.2|28
1732217920000|2024-11-21 19:38:40|110676.7|110651.7|110679|110654|110681.5|110656.5|110673.5|110648.5|27
1732217930000|2024-11-21 19:38:50|110680.4|110655.4|110672.6|110647.6|110681.7|110656.7|110667.8|110642.8|54
1732217940000|2024-11-21 19:39:00|110671.6|110646.6|110662.7|110637.7|110671.6|110646.6|110660.5|110635.5|38
1732217950000|2024-11-21 19:39:10|110660.9|110635.9|110658.4|110633.4|110663.3|110638.3|110652.9|110627.9|21
1732217960000|2024-11-21 19:39:20|110660.4|110635.4|110664.5|110639.5|110665.2|110640.2|110653.8|110628.8|55
1732217970000|2024-11-21 19:39:30|110663.8|110638.8|110666.2|110641.2|110669.4|110644.4|110660.6|110635.6|50
1732217980000|2024-11-21 19:39:40|110665.5|110640.5|110653.4|110628.4|110666.2|110641.2|110646.9|110621.9|40
1732217990000|2024-11-21 19:39:50|110650.4|110625.4|110657.8|110632.8|110659.1|110634.1|110648.5|110623.5|30
1732218000000|2024-11-21 19:40:00|110656.3|110631.3|110638.4|110613.4|110657.1|110632.1|110638.2|110613.2|37
1732218010000|2024-11-21 19:40:10|110639.4|110614.4|110628.7|110603.7|110640.5|110615.5|110626.5|110601.5|44
1732218020000|2024-11-21 19:40:20|110628.4|110603.4|110634.1|110609.1|110634.7|110609.7|110628|110603|48
1732218030000|2024-11-21 19:40:30|110634.4|110609.4|110633|110608|110635.9|110610.9|110630.7|110605.7|33
1732218040000|2024-11-21 19:40:40|110632.5|110607.5|110628.4|110603.4|110635.6|110610.6|110627.1|110602.1|45
1732218050000|2024-11-21 19:40:50|110628.9|110603.9|110622.5|110597.5|110629.5|110604.5|110620.5|110595.5|43
1732218060000|2024-11-21 19:41:00|110623.2|110598.2|110627.3|110602.3|110627.3|110602.3|110615.7|110590.7|49
1732218070000|2024-11-21 19:41:10|110625.9|110600.9|110626.7|110601.7|110627.8|110602.8|110625.5|110600.5|21
1732218080000|2024-11-21 19:41:20|110626|110601|110616.6|110591.6|110626|110601|110614.8|110589.8|27
1732218090000|2024-11-21 19:41:30|110617.4|110592.4|110624.5|110599.5|110625.7|110600.7|110615.9|110590.9|29
1732218100000|2024-11-21 19:41:40|110624.3|110599.3|110626.8|110601.8|110631.8|110606.8|110623.5|110598.5|34
1732218110000|2024-11-21 19:41:50|110626.4|110601.4|110627.1|110602.1|110628.3|110603.3|110625.6|110600.6|19
1732218120000|2024-11-21 19:42:00|110625.4|110600.4|110626.8|110601.8|110630.9|110605.9|110623.8|110598.8|25
1732218130000|2024-11-21 19:42:10|110626.5|110601.5|110615|110590|110626.8|110601.8|110613.9|110588.9|51
1732218140000|2024-11-21 19:42:20|110614.1|110589.1|110613.5|110588.5|110615.2|110590.2|110612|110587|30
1732218150000|2024-11-21 19:42:30|110613.6|110588.6|110613.1|110588.1|110617.3|110592.3|110606|110581|28
1732218160000|2024-11-21 19:42:40|110613.6|110588.6|110628.1|110603.1|110630.1|110605.1|110611.1|110586.1|31
1732218170000|2024-11-21 19:42:50|110627.2|110602.2|110629.6|110604.6|110632.5|110607.5|110623.9|110598.9|50
1732218180000|2024-11-21 19:43:00|110629.5|110604.5|110620|110595|110630.4|110605.4|110617.4|110592.4|33
1732218190000|2024-11-21 19:43:10|110621.1|110596.1|110625.3|110600.3|110626.7|110601.7|110619.9|110594.9|28
1732218200000|2024-11-21 19:43:20|110624.3|110599.3|110620.6|110595.6|110625.9|110600.9|110620.1|110595.1|32
1732218210000|2024-11-21 19:43:30|110621.7|110596.7|110623.7|110598.7|110627.1|110602.1|110621.1|110596.1|25
1732218220000|2024-11-21 19:43:40|110623.4|110598.4|110630.1|110605.1|110631.9|110606.9|110623.4|110598.4|20
1732218230000|2024-11-21 19:43:50|110630.9|110605.9|110629.6|110604.6|110636.3|110611.3|110628.4|110603.4|32
1732218240000|2024-11-21 19:44:00|110628.3|110603.3|110627.5|110602.5|110629.5|110604.5|110624.2|110599.2|27
1732218250000|2024-11-21 19:44:10|110629.2|110604.2|110621.8|110596.8|110629.2|110604.2|110619.3|110594.3|22
1732218260000|2024-11-21 19:44:20|110621.3|110596.3|110621.2|110596.2|110624.5|110599.5|110611.3|110586.3|44
1732218270000|2024-11-21 19:44:30|110618.8|110593.8|110612.8|110587.8|110622.4|110597.4|110612.8|110587.8|36
1732218280000|2024-11-21 19:44:40|110614.5|110589.5|110611.3|110586.3|110617.1|110592.1|110611.1|110586.1|25
1732218290000|2024-11-21 19:44:50|110611.8|110586.8|110609.4|110584.4|110611.8|110586.8|110605.8|110580.8|29
1732218300000|2024-11-21 19:45:00|110608.5|110583.5|110611.8|110586.8|110613.7|110588.7|110608|110583|18
1732218310000|2024-11-21 19:45:10|110611.9|110586.9|110613.1|110588.1|110614.8|110589.8|110610.1|110585.1|27
1732218320000|2024-11-21 19:45:20|110613.6|110588.6|110613.7|110588.7|110619.5|110594.5|110613|110588|47
1732218330000|2024-11-21 19:45:30|110614.2|110589.2|110615.7|110590.7|110617.7|110592.7|110609.8|110584.8|30
1732218340000|2024-11-21 19:45:40|110615|110590|110615.4|110590.4|110617.1|110592.1|110614.3|110589.3|28
1732218350000|2024-11-21 19:45:50|110615.5|110590.5|110612.3|110587.3|110619.1|110594.1|110612.3|110587.3|24
1732218360000|2024-11-21 19:46:00|110613.8|110588.8|110615.3|110590.3|110616.7|110591.7|110612.7|110587.7|24
1732218370000|2024-11-21 19:46:10|110615.8|110590.8|110607.4|110582.4|110615.8|110590.8|110605|110580|36
1732218380000|2024-11-21 19:46:20|110608.8|110583.8|110606.4|110581.4|110609.6|110584.6|110604.7|110579.7|41
1732218390000|2024-11-21 19:46:30|110606.2|110581.2|110609.7|110584.7|110612.3|110587.3|110603.7|110578.7|38
1732218400000|2024-11-21 19:46:40|110610.2|110585.2|110617.6|110592.6|110618.9|110593.9|110609.1|110584.1|34
1732218410000|2024-11-21 19:46:50|110617.3|110592.3|110620.7|110595.7|110621.4|110596.4|110616.9|110591.9|33
1732218420000|2024-11-21 19:47:00|110621.4|110596.4|110621.4|110596.4|110625.1|110600.1|110620.1|110595.1|54
1732218430000|2024-11-21 19:47:10|110622.6|110597.6|110620.9|110595.9|110627.5|110602.5|110620|110595|34
1732218440000|2024-11-21 19:47:20|110621.7|110596.7|110632.6|110607.6|110635|110610|110620.3|110595.3|37
1732218450000|2024-11-21 19:47:30|110632.9|110607.9|110641.3|110616.3|110642.1|110617.1|110632.7|110607.7|72
1732218460000|2024-11-21 19:47:40|110640.6|110615.6|110645.5|110620.5|110646.3|110621.3|110637|110612|59
1732218470000|2024-11-21 19:47:50|110646.2|110621.2|110648.6|110623.6|110650.4|110625.4|110644|110619|41
1732218480000|2024-11-21 19:48:00|110650|110625|110653.1|110628.1|110657|110632|110647.7|110622.7|50
1732218490000|2024-11-21 19:48:10|110652.9|110627.9|110651|110626|110652.9|110627.9|110649.8|110624.8|35
1732218500000|2024-11-21 19:48:20|110655.8|110630.8|110659.5|110634.5|110662.6|110637.6|110654.7|110629.7|35
1732218510000|2024-11-21 19:48:30|110659|110634|110654.9|110629.9|110660.8|110635.8|110654|110629|51
1732218520000|2024-11-21 19:48:40|110654.4|110629.4|110652.9|110627.9|110658|110633|110652.9|110627.9|43
1732218530000|2024-11-21 19:48:50|110655.6|110630.6|110651.9|110626.9|110657.4|110632.4|110651.9|110626.9|26
1732218540000|2024-11-21 19:49:00|110652.2|110627.2|110651.7|110626.7|110653.1|110628.1|110649.2|110624.2|20
1732218550000|2024-11-21 19:49:10|110652.2|110627.2|110659.3|110634.3|110662.8|110637.8|110650.6|110625.6|27
1732218560000|2024-11-21 19:49:20|110659.1|110634.1|110657.3|110632.3|110663.2|110638.2|110655.7|110630.7|63
1732218570000|2024-11-21 19:49:30|110656.8|110631.8|110654.2|110629.2|110657.8|110632.8|110653|110628|56
1732218580000|2024-11-21 19:49:40|110654.7|110629.7|110648.4|110623.4|110656.2|110631.2|110648.4|110623.4|40
1732218590000|2024-11-21 19:49:50|110648.8|110623.8|110643.5|110618.5|110649.7|110624.7|110642.8|110617.8|33
1732218600000|2024-11-21 19:50:00|110642.2|110617.2|110634.5|110609.5|110642.2|110617.2|110632.4|110607.4|42
1732218610000|2024-11-21 19:50:10|110634.1|110609.1|110635.2|110610.2|110636.6|110611.6|110633.5|110608.5|62
1732218620000|2024-11-21 19:50:20|110633.3|110608.3|110635.6|110610.6|110637.1|110612.1|110632.4|110607.4|57
1732218630000|2024-11-21 19:50:30|110635.1|110610.1|110625|110600|110637.9|110612.9|110622.4|110597.4|33
1732218640000|2024-11-21 19:50:40|110623.9|110598.9|110632.3|110607.3|110634.9|110609.9|110623.2|110598.2|65
1732218650000|2024-11-21 19:50:50|110634.1|110609.1|110636.1|110611.1|110640.3|110615.3|110630.4|110605.4|71
1732218660000|2024-11-21 19:51:00|110635.6|110610.6|110632.7|110607.7|110637.9|110612.9|110629|110604|69
1732218670000|2024-11-21 19:51:10|110628.9|110603.9|110628.6|110603.6|110634.7|110609.7|110627.4|110602.4|72
1732218680000|2024-11-21 19:51:20|110630|110605|110625.4|110600.4|110631|110606|110622.7|110597.7|69
1732218690000|2024-11-21 19:51:30|110625.3|110600.3|110638.5|110613.5|110638.7|110613.7|110623|110598|70
1732218700000|2024-11-21 19:51:40|110639.7|110614.7|110635.5|110610.5|110639.7|110614.7|110635|110610|59
1732218710000|2024-11-21 19:51:50|110636.2|110611.2|110634.4|110609.4|110636.2|110611.2|110631.1|110606.1|51
1732218720000|2024-11-21 19:52:00|110635.2|110610.2|110629.7|110604.7|110637.3|110612.3|110628.4|110603.4|49
1732218730000|2024-11-21 19:52:10|110630.6|110605.6|110630.4|110605.4|110632.2|110607.2|110627|110602|37
1732218740000|2024-11-21 19:52:20|110630.9|110605.9|110633.7|110608.7|110635.7|110610.7|110628|110603|53
1732218750000|2024-11-21 19:52:30|110634.7|110609.7|110634.2|110609.2|110637.8|110612.8|110632.9|110607.9|43
1732218760000|2024-11-21 19:52:40|110634.5|110609.5|110632.8|110607.8|110636.4|110611.4|110632.2|110607.2|48
1732218770000|2024-11-21 19:52:50|110632.6|110607.6|110633|110608|110635.2|110610.2|110631.7|110606.7|23
1732218780000|2024-11-21 19:53:00|110631.8|110606.8|110633.1|110608.1|110635.5|110610.5|110631.8|110606.8|30
1732218790000|2024-11-21 19:53:10|110634.1|110609.1|110631.8|110606.8|110639.5|110614.5|110630.3|110605.3|36
1732218800000|2024-11-21 19:53:20|110631|110606|110611.7|110586.7|110631.5|110606.5|110611|110586|34
1732218810000|2024-11-21 19:53:30|110612.7|110587.7|110617.5|110592.5|110621.5|110596.5|110612.6|110587.6|35
1732218820000|2024-11-21 19:53:40|110615.3|110590.3|110610.2|110585.2|110618.5|110593.5|110608.7|110583.7|29
1732218830000|2024-11-21 19:53:50|110609.7|110584.7|110612|110587|110617.2|110592.2|110609.7|110584.7|32
1732218840000|2024-11-21 19:54:00|110610.6|110585.6|110604.2|110579.2|110611.3|110586.3|110603.4|110578.4|31
1732218850000|2024-11-21 19:54:10|110607.2|110582.2|110609.6|110584.6|110611.7|110586.7|110605.4|110580.4|30
1732218860000|2024-11-21 19:54:20|110608.5|110583.5|110603.4|110578.4|110608.5|110583.5|110601.2|110576.2|19
1732218870000|2024-11-21 19:54:30|110605.5|110580.5|110597.6|110572.6|110605.5|110580.5|110597.6|110572.6|45
1732218880000|2024-11-21 19:54:40|110597.1|110572.1|110603.3|110578.3|110604.9|110579.9|110597.1|110572.1|32
1732218890000|2024-11-21 19:54:50|110605.3|110580.3|110607.3|110582.3|110610.9|110585.9|110604.8|110579.8|27
1732218900000|2024-11-21 19:55:00|110608.3|110583.3|110605.8|110580.8|110609.2|110584.2|110600.8|110575.8|59
1732218910000|2024-11-21 19:55:10|110606.4|110581.4|110612|110587|110615.7|110590.7|110605.1|110580.1|46
1732218920000|2024-11-21 19:55:20|110611.4|110586.4|110596.9|110571.9|110613|110588|110590.5|110565.5|37
1732218930000|2024-11-21 19:55:30|110596.7|110571.7|110593.6|110568.6|110597.7|110572.7|110590.5|110565.5|24
1732218940000|2024-11-21 19:55:40|110592.8|110567.8|110590.1|110565.1|110594.4|110569.4|110588.2|110563.2|25
1732218950000|2024-11-21 19:55:50|110589.6|110564.6|110592.7|110567.7|110592.7|110567.7|110589.6|110564.6|16
1732218960000|2024-11-21 19:56:00|110592.8|110567.8|110591.3|110566.3|110593.2|110568.2|110588.3|110563.3|23
1732218970000|2024-11-21 19:56:10|110590.4|110565.4|110587.3|110562.3|110594.9|110569.9|110584.1|110559.1|17
1732218980000|2024-11-21 19:56:20|110586.1|110561.1|110587.5|110562.5|110588.7|110563.7|110585.1|110560.1|14
1732218990000|2024-11-21 19:56:30|110588.9|110563.9|110571.2|110546.2|110592.1|110567.1|110570.3|110545.3|36
1732219000000|2024-11-21 19:56:40|110570|110545|110576.1|110551.1|110576.7|110551.7|110570|110545|36
1732219010000|2024-11-21 19:56:50|110577.3|110552.3|110582.9|110557.9|110583.9|110558.9|110576|110551|36
1732219020000|2024-11-21 19:57:00|110583.6|110558.6|110582.1|110557.1|110584.9|110559.9|110581.4|110556.4|35
1732219030000|2024-11-21 19:57:10|110581.4|110556.4|110586.2|110561.2|110587.7|110562.7|110581.4|110556.4|32
1732219040000|2024-11-21 19:57:20|110587.2|110562.2|110585|110560|110588.4|110563.4|110581|110556|32
1732219050000|2024-11-21 19:57:30|110585.8|110560.8|110584.1|110559.1|110586.1|110561.1|110581.9|110556.9|27
1732219060000|2024-11-21 19:57:40|110576.4|110551.4|110577.3|110552.3|110582.4|110557.4|110575.9|110550.9|41
1732219070000|2024-11-21 19:57:50|110578.3|110553.3|110573.5|110548.5|110578.3|110553.3|110572|110547|30
1732219080000|2024-11-21 19:58:00|110574|110549|110580.1|110555.1|110580.3|110555.3|110574|110549|28
1732219090000|2024-11-21 19:58:10|110579.3|110554.3|110584|110559|110584|110559|110571.8|110546.8|39
1732219100000|2024-11-21 19:58:20|110584.8|110559.8|110590.3|110565.3|110591|110566|110583.8|110558.8|6
1732219110000|2024-11-21 19:58:30|110588.6|110563.6|110590.6|110565.6|110593.3|110568.3|110588.6|110563.6|21
1732219120000|2024-11-21 19:58:40|110592.6|110567.6|110597.1|110572.1|110600.8|110575.8|110592.6|110567.6|28
1732219130000|2024-11-21 19:58:50|110598|110573|110605.2|110580.2|110605.7|110580.7|110596.5|110571.5|32
1732219140000|2024-11-21 19:59:00|110605.4|110580.4|110608.6|110583.6|110608.7|110583.7|110603.3|110578.3|40
1732219150000|2024-11-21 19:59:10|110607.8|110582.8|110615.1|110590.1|110617|110592|110607|110582|43
1732219160000|2024-11-21 19:59:20|110617|110592|110619.3|110594.3|110623|110598|110615.5|110590.5|44
1732219170000|2024-11-21 19:59:30|110616.1|110591.1|110613.1|110588.1|110618.5|110593.5|110610.8|110585.8|29
1732219180000|2024-11-21 19:59:40|110610.8|110585.8|110600.2|110575.2|110611.7|110586.7|110599.1|110574.1|59
1732219190000|2024-11-21 19:59:50|110599.8|110574.8|110555.5|110530.5|110602.2|110577.2|110554.2|110529.2|44
1732219200000|2024-11-21 20:00:00|110551.5|110526.5|110551.9|110526.9|110554|110529|110551.5|110526.5|29
1732219210000|2024-11-21 20:00:10|110549.6|110524.6|110544.2|110519.2|110561.6|110526.9|110543.9|110505|53
1732219220000|2024-11-21 20:00:20|110547.6|110522.6|110533.5|110483.5|110548.9|110523.9|110531.2|110483.5|54
1732219230000|2024-11-21 20:00:30|110533|110483|110531.1|110481.1|110533.3|110483.3|110529|110479|29
1732219240000|2024-11-21 20:00:40|110530.1|110480.1|110528.1|110478.1|110531.4|110481.4|110526.5|110476.5|48
1732219250000|2024-11-21 20:00:50|110527.2|110477.2|110518.4|110468.4|110532.7|110491.3|110509.5|110464|53
1732219260000|2024-11-21 20:01:00|110517.9|110467.9|110520.7|110470.7|110524.2|110474.2|110509.3|110459.3|52
1732219270000|2024-11-21 20:01:10|110521.5|110471.5|110517.8|110467.8|110522.5|110472.5|110516.6|110466.6|47
1732219280000|2024-11-21 20:01:20|110516.6|110466.6|110518.9|110468.9|110522.1|110472.1|110515.5|110465.5|52
1732219290000|2024-11-21 20:01:30|110521|110471|110526|110476|110527.2|110477.2|110518|110468|31
1732219300000|2024-11-21 20:01:40|110524.7|110474.7|110544.9|110519.9|110545.1|110520.1|110510.3|110473.2|55
1732219310000|2024-11-21 20:01:50|110545.7|110520.7|110563.8|110513.8|110564.2|110525.7|110541.7|110508.9|72
1732219320000|2024-11-21 20:02:00|110561.7|110511.7|110559.4|110509.4|110564.2|110514.2|110557.8|110507.8|66
1732219330000|2024-11-21 20:02:10|110560.8|110510.8|110569.7|110519.7|110573.1|110523.1|110560.7|110510.7|66
1732219340000|2024-11-21 20:02:20|110570.3|110520.3|110569|110519|110571.1|110521.1|110563.7|110513.7|38
1732219350000|2024-11-21 20:02:30|110567.3|110517.3|110569.1|110519.1|110571.6|110521.6|110566.4|110516.4|48
1732219360000|2024-11-21 20:02:40|110569.8|110519.8|110573.2|110548.2|110585.1|110550.3|110568.1|110518.1|54
1732219370000|2024-11-21 20:02:50|110575.3|110550.3|110571.3|110521.3|110591.4|110553.3|110570.1|110520.1|62
1732219380000|2024-11-21 20:03:00|110572.6|110522.6|110574.9|110524.9|110577.9|110527.9|110571.1|110521.1|47
1732219390000|2024-11-21 20:03:10|110574.3|110524.3|110557.6|110532.6|110574.8|110534.4|110553.6|110522|47
1732219400000|2024-11-21 20:03:20|110560.4|110535.4|110566.1|110516.1|110570.8|110543.3|110557.1|110516.1|43
1732219410000|2024-11-21 20:03:30|110561.5|110511.5|110536.3|110511.3|110561.5|110523.8|110532.8|110507.8|62
1732219420000|2024-11-21 20:03:40|110535.6|110510.6|110520.8|110495.8|110536.4|110511.4|110518.9|110493.9|61
1732219430000|2024-11-21 20:03:50|110520.5|110495.5|110532|110507|110533.8|110508.8|110520.2|110495.2|70
1732219440000|2024-11-21 20:04:00|110532.6|110507.6|110519|110494|110532.6|110507.6|110517.6|110492.6|66
1732219450000|2024-11-21 20:04:10|110520.5|110495.5|110519.2|110494.2|110525.9|110500.9|110518.4|110493.4|75
1732219460000|2024-11-21 20:04:20|110520.8|110495.8|110521.1|110496.1|110528.3|110503.3|110513|110488|71
1732219470000|2024-11-21 20:04:30|110521.7|110496.7|110526.9|110501.9|110532.5|110507.5|110520|110495|68
1732219480000|2024-11-21 20:04:40|110527.7|110502.7|110531.9|110506.9|110536.5|110511.5|110522.9|110497.9|71
1732219490000|2024-11-21 20:04:50|110530.5|110505.5|110525.4|110500.4|110533.4|110508.4|110521.3|110496.3|61
1732219500000|2024-11-21 20:05:00|110526.9|110501.9|110513.9|110488.9|110526.9|110501.9|110511.7|110486.7|50
1732219510000|2024-11-21 20:05:10|110513.4|110488.4|110512.2|110487.2|110514.7|110489.7|110508.9|110483.9|32
1732219520000|2024-11-21 20:05:20|110512.1|110487.1|110513.3|110488.3|110513.4|110488.4|110510|110485|33
1732219530000|2024-11-21 20:05:30|110512.5|110487.5|110513.7|110488.7|110513.7|110488.7|110510.2|110485.2|43
1732219540000|2024-11-21 20:05:40|110513.1|110488.1|110514.3|110489.3|110519.9|110494.9|110511.4|110486.4|62
1732219550000|2024-11-21 20:05:50|110515.2|110490.2|110513.4|110488.4|110521.5|110496.5|110512.9|110487.9|55
1732219560000|2024-11-21 20:06:00|110514.2|110489.2|110517.1|110492.1|110517.1|110492.1|110513|110488|22
1732219570000|2024-11-21 20:06:10|110517.7|110492.7|110514.9|110489.9|110522.8|110497.8|110512.9|110487.9|54
1732219580000|2024-11-21 20:06:20|110516.1|110491.1|110520.1|110495.1|110522.3|110497.3|110512.8|110487.8|57
1732219590000|2024-11-21 20:06:30|110516.5|110491.5|110513.1|110488.1|110520.9|110495.9|110513|110488|64
1732219600000|2024-11-21 20:06:40|110515.6|110490.6|110514.9|110489.9|110518.4|110493.4|110511.3|110486.3|58
1732219610000|2024-11-21 20:06:50|110515.7|110490.7|110521.8|110496.8|110524.6|110499.6|110511.2|110486.2|42
1732219620000|2024-11-21 20:07:00|110522.3|110497.3|110524.4|110499.4|110524.8|110499.8|110521.5|110496.5|37
1732219630000|2024-11-21 20:07:10|110523.4|110498.4|110520.4|110495.4|110524.4|110499.4|110517.4|110492.4|43
1732219640000|2024-11-21 20:07:20|110521.7|110496.7|110524.3|110499.3|110526|110501|110519.8|110494.8|62
1732219650000|2024-11-21 20:07:30|110523.8|110498.8|110523.7|110498.7|110531.4|110506.4|110523.6|110498.6|23
1732219660000|2024-11-21 20:07:40|110524.9|110499.9|110526.4|110501.4|110527.6|110502.6|110524.4|110499.4|33
1732219670000|2024-11-21 20:07:50|110526.5|110501.5|110528.3|110503.3|110537.2|110512.2|110526.4|110501.4|13
1732219680000|2024-11-21 20:08:00|110529.1|110504.1|110523.5|110498.5|110529.1|110504.1|110519.9|110494.9|45
1732219690000|2024-11-21 20:08:10|110523.2|110498.2|110519.3|110494.3|110523.2|110498.2|110519|110494|62
1732219700000|2024-11-21 20:08:20|110517.3|110492.3|110513|110488|110520.1|110495.1|110511.8|110486.8|55
1732219710000|2024-11-21 20:08:30|110514|110489|110513.7|110488.7|110518.8|110493.8|110511.5|110486.5|65
1732219720000|2024-11-21 20:08:40|110513|110488|110511.8|110486.8|110515.3|110490.3|110510.8|110485.8|57
1732219730000|2024-11-21 20:08:50|110512|110487|110512.8|110487.8|110520.5|110495.5|110510.6|110485.6|66
1732219740000|2024-11-21 20:09:00|110513|110488|110519.6|110494.6|110524|110499|110511.8|110486.8|61
1732219750000|2024-11-21 20:09:10|110520.2|110495.2|110518.4|110493.4|110521.1|110496.1|110517.6|110492.6|31
1732219760000|2024-11-21 20:09:20|110519.2|110494.2|110517.8|110492.8|110520.7|110495.7|110515.8|110490.8|45
1732219770000|2024-11-21 20:09:30|110517.2|110492.2|110516|110491|110519.6|110494.6|110515.2|110490.2|47
1732219780000|2024-11-21 20:09:40|110515.9|110490.9|110544|110519|110550.8|110521.6|110515.4|110490.4|56
1732219790000|2024-11-21 20:09:50|110545.2|110520.2|110548.3|110523.3|110552|110527|110545.2|110520.2|58
1732219800000|2024-11-21 20:10:00|110549|110524|110552.5|110527.5|110556.9|110531.9|110549|110524|46
1732219810000|2024-11-21 20:10:10|110551.8|110526.8|110549.3|110524.3|110553.6|110528.6|110548.8|110523.8|58
1732219820000|2024-11-21 20:10:20|110550|110525|110550.1|110525.1|110550.6|110525.6|110547.3|110522.3|11
1732219830000|2024-11-21 20:10:30|110550.3|110525.3|110550.6|110525.6|110555.6|110530.6|110550|110525|35
1732219840000|2024-11-21 20:10:40|110549.3|110524.3|110549.1|110524.1|110549.9|110524.9|110545.4|110520.4|28
1732219850000|2024-11-21 20:10:50|110548.6|110523.6|110551.5|110526.5|110551.5|110526.5|110548.6|110523.6|22
1732219860000|2024-11-21 20:11:00|110552.8|110527.8|110549.5|110524.5|110552.8|110527.8|110548.2|110523.2|29
1732219870000|2024-11-21 20:11:10|110548.1|110523.1|110545.4|110520.4|110549|110524|110544.5|110519.5|45
1732219880000|2024-11-21 20:11:20|110544.9|110519.9|110543.6|110518.6|110547.3|110522.3|110542.6|110517.6|55
1732219890000|2024-11-21 20:11:30|110544.6|110519.6|110543.3|110518.3|110546.5|110521.5|110542.6|110517.6|52
1732219900000|2024-11-21 20:11:40|110544.2|110519.2|110560.2|110535.2|110560.7|110535.7|110542.8|110517.8|53
1732219910000|2024-11-21 20:11:50|110558.6|110533.6|110565.5|110540.5|110571.6|110540.5|110558.6|110521.6|42
1732219920000|2024-11-21 20:12:00|110564.5|110539.5|110555.5|110530.5|110564.5|110539.5|110553|110528|33
1732219930000|2024-11-21 20:12:10|110554.5|110529.5|110555.3|110530.3|110557.8|110532.8|110553.3|110528.3|52
1732219940000|2024-11-21 20:12:20|110555.6|110530.6|110554.6|110529.6|110559.7|110534.7|110552.8|110527.8|51
1732219950000|2024-11-21 20:12:30|110555.1|110530.1|110558.5|110533.5|110560.3|110535.3|110551.6|110526.6|43
1732219960000|2024-11-21 20:12:40|110556.6|110531.6|110558.1|110533.1|110562.6|110537.6|110553.1|110528.1|55
1732219970000|2024-11-21 20:12:50|110556.9|110531.9|110554.7|110529.7|110557.5|110532.5|110553.6|110528.6|34
1732219980000|2024-11-21 20:13:00|110554.1|110529.1|110552.2|110527.2|110557.4|110532.4|110552.2|110527.2|42
1732219990000|2024-11-21 20:13:10|110554.6|110529.6|110566.2|110541.2|110569.8|110544.8|110551.6|110526.6|53
1732220000000|2024-11-21 20:13:20|110567.2|110542.2|110569.3|110544.3|110570.5|110545.5|110566|110541|56
1732220010000|2024-11-21 20:13:30|110565.9|110540.9|110565.9|110540.9|110569.7|110544.7|110564.5|110539.5|56
1732220020000|2024-11-21 20:13:40|110566.2|110541.2|110565.7|110540.7|110568|110543|110561.4|110536.4|39
1732220030000|2024-11-21 20:13:50|110566.8|110541.8|110569.5|110544.5|110570.8|110545.8|110563.7|110538.7|65
1732220040000|2024-11-21 20:14:00|110569.4|110544.4|110574.9|110549.9|110576.3|110551.3|110566.4|110541.4|46
1732220050000|2024-11-21 20:14:10|110574.4|110549.4|110566.6|110541.6|110575.9|110550.9|110566.6|110541.6|46
1732220060000|2024-11-21 20:14:20|110567.3|110542.3|110572.1|110547.1|110573.1|110548.1|110566.9|110541.9|57
1732220070000|2024-11-21 20:14:30|110572.6|110547.6|110580.4|110555.4|110581.4|110556.4|110572.6|110547.6|25
1732220080000|2024-11-21 20:14:40|110579.9|110554.9|110578.7|110553.7|110581.2|110556.2|110578.3|110553.3|50
1732220090000|2024-11-21 20:14:50|110579.2|110554.2|110576|110551|110583.8|110558.8|110576|110551|23
1732220100000|2024-11-21 20:15:00|110576.5|110551.5|110572.4|110547.4|110580.7|110555.7|110572.4|110547.4|33
1732220110000|2024-11-21 20:15:10|110574.4|110549.4|110574.8|110549.8|110574.8|110549.8|110569|110544|46
1732220120000|2024-11-21 20:15:20|110574.7|110549.7|110580.5|110555.5|110581.1|110556.1|110572.6|110547.6|22
1732220130000|2024-11-21 20:15:30|110581|110556|110581.3|110556.3|110588.8|110563.8|110581|110556|59
1732220140000|2024-11-21 20:15:40|110582.6|110557.6|110589.2|110564.2|110592.7|110567.7|110580.7|110555.7|54
1732220150000|2024-11-21 20:15:50|110589.1|110564.1|110591.3|110566.3|110593.6|110568.6|110589.1|110564.1|40
1732220160000|2024-11-21 20:16:00|110593.5|110568.5|110597|110572|110597|110572|110591.7|110566.7|28
1732220170000|2024-11-21 20:16:10|110596.1|110571.1|110594.5|110569.5|110597.8|110572.8|110593.1|110568.1|20
1732220180000|2024-11-21 20:16:20|110596.3|110571.3|110593.6|110568.6|110596.3|110571.3|110590.3|110565.3|32
1732220190000|2024-11-21 20:16:30|110592.4|110567.4|110594.1|110569.1|110594.1|110569.1|110588.9|110563.9|36
1732220200000|2024-11-21 20:16:40|110595.6|110570.6|110591.1|110566.1|110595.6|110570.6|110590.1|110565.1|27
1732220210000|2024-11-21 20:16:50|110588.9|110563.9|110596.4|110571.4|110596.8|110571.8|110588.9|110563.9|27
1732220220000|2024-11-21 20:17:00|110594|110569|110598.7|110573.7|110600|110575|110588.1|110563.1|30
1732220230000|2024-11-21 20:17:10|110600.9|110575.9|110614.6|110589.6|110614.8|110589.8|110600.4|110575.4|56
1732220240000|2024-11-21 20:17:20|110614|110589|110624.4|110599.4|110624.4|110599.4|110611.9|110586.9|53
1732220250000|2024-11-21 20:17:30|110623.8|110598.8|110621.2|110596.2|110623.8|110598.8|110618.1|110593.1|50
1732220260000|2024-11-21 20:17:40|110620.2|110595.2|110621.9|110596.9|110621.9|110596.9|110617.6|110592.6|43
1732220270000|2024-11-21 20:17:50|110620.5|110595.5|110631.3|110606.3|110643.7|110609.7|110620.1|110588.3|58
1732220280000|2024-11-21 20:18:00|110630.1|110605.1|110645.2|110595.2|110645.2|110610.3|110625.3|110591.1|58
1732220290000|2024-11-21 20:18:10|110644|110594|110644.3|110594.3|110646.3|110596.3|110641.9|110591.9|34
1732220300000|2024-11-21 20:18:20|110644.4|110594.4|110645.5|110595.5|110647|110597|110642.2|110592.2|35
1732220310000|2024-11-21 20:18:30|110644.7|110594.7|110641|110591|110648.2|110598.2|110637.8|110587.8|40
1732220320000|2024-11-21 20:18:40|110640.3|110590.3|110644.2|110594.2|110644.8|110594.8|110638|110588|35
1732220330000|2024-11-21 20:18:50|110643.2|110593.2|110655.7|110605.7|110655.7|110605.7|110639.4|110589.4|41
1732220340000|2024-11-21 20:19:00|110657.4|110607.4|110666.7|110616.7|110668.5|110618.5|110656|110606|54
1732220350000|2024-11-21 20:19:10|110668.5|110618.5|110665.9|110615.9|110668.5|110618.5|110662.5|110612.5|45
1732220360000|2024-11-21 20:19:20|110663.1|110613.1|110658.4|110608.4|110667.3|110617.3|110658.1|110608.1|38
1732220370000|2024-11-21 20:19:30|110657.9|110607.9|110638.9|110613.9|110664.6|110617.6|110638.3|110603.5|44
1732220380000|2024-11-21 20:19:40|110639.9|110614.9|110637.6|110612.6|110644.5|110619.5|110635.7|110610.7|49
1732220390000|2024-11-21 20:19:50|110637.3|110612.3|110637.4|110612.4|110638.8|110613.8|110632.6|110607.6|25
1732220400000|2024-11-21 20:20:00|110636.5|110611.5|110633.8|110608.8|110637.9|110612.9|110633.5|110608.5|51
1732220410000|2024-11-21 20:20:10|110635.5|110610.5|110633.7|110608.7|110636.2|110611.2|110633.2|110608.2|40
1732220420000|2024-11-21 20:20:20|110634.4|110609.4|110648.5|110598.5|110648.5|110611.2|110630.8|110596.1|51
1732220430000|2024-11-21 20:20:30|110646.2|110596.2|110644.8|110594.8|110647.9|110597.9|110642.7|110592.7|55
1732220440000|2024-11-21 20:20:40|110642.2|110592.2|110627.8|110602.8|110645.8|110606.4|110626.2|110591.8|56
1732220450000|2024-11-21 20:20:50|110627.7|110602.7|110628.8|110603.8|110642.4|110605.4|110626.7|110587.6|61
1732220460000|2024-11-21 20:21:00|110629|110604|110635.5|110585.5|110641.6|110607.2|110627.4|110584.3|60
1732220470000|2024-11-21 20:21:10|110635|110585|110621.9|110596.9|110635|110598.5|110619.2|110578.8|59
1732220480000|2024-11-21 20:21:20|110620.7|110595.7|110606.1|110581.1|110622.8|110597.8|110606.1|110581.1|33
1732220490000|2024-11-21 20:21:30|110606.6|110581.6|110605.8|110580.8|110609.1|110584.1|110603.4|110578.4|54
1732220500000|2024-11-21 20:21:40|110604.7|110579.7|110604.7|110579.7|110606.7|110581.7|110602.2|110577.2|47
1732220510000|2024-11-21 20:21:50|110603.5|110578.5|110607.9|110582.9|110607.9|110582.9|110602.3|110577.3|37
1732220520000|2024-11-21 20:22:00|110607.3|110582.3|110600.5|110575.5|110607.3|110582.3|110599|110574|20
1732220530000|2024-11-21 20:22:10|110602.7|110577.7|110598|110573|110602.7|110577.7|110597|110572|75
1732220540000|2024-11-21 20:22:20|110597.5|110572.5|110602.7|110577.7|110605.3|110580.3|110596.9|110571.9|69
1732220550000|2024-11-21 20:22:30|110603.7|110578.7|110601.5|110576.5|110607.9|110582.9|110600.8|110575.8|69
1732220560000|2024-11-21 20:22:40|110603.3|110578.3|110607.6|110582.6|110608.5|110583.5|110603.3|110578.3|42
1732220570000|2024-11-21 20:22:50|110608.5|110583.5|110606.3|110581.3|110610.2|110585.2|110604.7|110579.7|62
1732220580000|2024-11-21 20:23:00|110606.5|110581.5|110608.4|110583.4|110608.4|110583.4|110604.9|110579.9|48
1732220590000|2024-11-21 20:23:10|110607.9|110582.9|110615|110590|110616.9|110591.9|110604.9|110579.9|52
1732220600000|2024-11-21 20:23:20|110614.4|110589.4|110640.4|110615.4|110640.8|110615.8|110614.2|110589.2|60
1732220610000|2024-11-21 20:23:30|110636.7|110611.7|110625.3|110600.3|110641.8|110616.8|110625.2|110600.2|58
1732220620000|2024-11-21 20:23:40|110627.6|110602.6|110616.6|110591.6|110629.1|110604.1|110612.6|110587.6|64
1732220630000|2024-11-21 20:23:50|110615.1|110590.1|110611.2|110586.2|110617.1|110592.1|110606.9|110581.9|67
1732220640000|2024-11-21 20:24:00|110610.6|110585.6|110605.2|110580.2|110610.6|110585.6|110603.7|110578.7|43
1732220650000|2024-11-21 20:24:10|110604.1|110579.1|110610|110585|110613.9|110588.9|110604.1|110579.1|64
1732220660000|2024-11-21 20:24:20|110610.4|110585.4|110607.4|110582.4|110612.7|110587.7|110604.5|110579.5|57
1732220670000|2024-11-21 20:24:30|110607.6|110582.6|110607.8|110582.8|110610.3|110585.3|110604.6|110579.6|56
1732220680000|2024-11-21 20:24:40|110606.3|110581.3|110642.3|110617.3|110643.8|110618.8|110604.3|110579.3|60
1732220690000|2024-11-21 20:24:50|110642.4|110617.4|110669.8|110619.8|110670|110634.6|110641.5|110616.5|41
1732220700000|2024-11-21 20:25:00|110671|110621|110655.7|110630.7|110673.8|110633.2|110655.7|110616.3|52
1732220710000|2024-11-21 20:25:10|110656.5|110631.5|110657.2|110632.2|110660.9|110635.9|110654.8|110629.8|31
1732220720000|2024-11-21 20:25:20|110657.4|110632.4|110671.3|110621.3|110674.2|110637.9|110656.7|110619|60
1732220730000|2024-11-21 20:25:30|110674.1|110624.1|110669.6|110644.6|110683.4|110647.7|110667.1|110619.1|63
1732220740000|2024-11-21 20:25:40|110671.4|110646.4|110677.4|110627.4|110677.8|110646.5|110661.7|110622.8|73
1732220750000|2024-11-21 20:25:50|110675|110625|110658.8|110633.8|110675|110640.2|110657.8|110625|76
1732220760000|2024-11-21 20:26:00|110660.9|110635.9|110658.8|110633.8|110663|110638|110656.5|110631.5|51
1732220770000|2024-11-21 20:26:10|110657.6|110632.6|110663.4|110638.4|110664.8|110639.8|110656.6|110631.6|65
1732220780000|2024-11-21 20:26:20|110663.9|110638.9|110665.2|110640.2|110667.2|110642.2|110661.1|110636.1|69
1732220790000|2024-11-21 20:26:30|110663.4|110638.4|110656.1|110631.1|110665.7|110640.7|110653.7|110628.7|55
1732220800000|2024-11-21 20:26:40|110655.2|110630.2|110658.5|110633.5|110659.5|110634.5|110655.1|110630.1|57
1732220810000|2024-11-21 20:26:50|110657.4|110632.4|110656.1|110631.1|110659.9|110634.9|110655.7|110630.7|60
1732220820000|2024-11-21 20:27:00|110655.5|110630.5|110654.7|110629.7|110658.9|110633.9|110653.8|110628.8|70
1732220830000|2024-11-21 20:27:10|110653.9|110628.9|110655.2|110630.2|110660|110635|110653.9|110628.9|61
1732220840000|2024-11-21 20:27:20|110655.9|110630.9|110653.7|110628.7|110655.9|110630.9|110652.3|110627.3|40
1732220850000|2024-11-21 20:27:30|110655.2|110630.2|110647.8|110622.8|110655.8|110630.8|110647.1|110622.1|62
1732220860000|2024-11-21 20:27:40|110646.6|110621.6|110647.2|110622.2|110648.5|110623.5|110644.7|110619.7|33
1732220870000|2024-11-21 20:27:50|110647|110622|110642.2|110617.2|110647.6|110622.6|110640.2|110615.2|39
1732220880000|2024-11-21 20:28:00|110643.6|110618.6|110642.4|110617.4|110645.7|110620.7|110640.4|110615.4|56
1732220890000|2024-11-21 20:28:10|110641.4|110616.4|110644.3|110619.3|110647.1|110622.1|110641.4|110616.4|62
1732220900000|2024-11-21 20:28:20|110643.5|110618.5|110646.3|110621.3|110646.7|110621.7|110643.3|110618.3|55
1732220910000|2024-11-21 20:28:30|110644.7|110619.7|110644.1|110619.1|110646.8|110621.8|110641.6|110616.6|65
1732220920000|2024-11-21 20:28:40|110643.6|110618.6|110630.8|110605.8|110647.2|110622.2|110628.5|110603.5|63
1732220930000|2024-11-21 20:28:50|110634.5|110609.5|110632.9|110607.9|110634.5|110609.5|110628.3|110603.3|60
1732220940000|2024-11-21 20:29:00|110630.5|110605.5|110633.6|110608.6|110635.7|110610.7|110628|110603|71
1732220950000|2024-11-21 20:29:10|110633.4|110608.4|110642.8|110617.8|110647.9|110622.9|110631|110606|57
1732220960000|2024-11-21 20:29:20|110649.9|110624.9|110649.1|110624.1|110649.9|110624.9|110648.3|110623.3|8
1732220970000|2024-11-21 20:29:30|110649.2|110624.2|110650.4|110625.4|110654.5|110629.5|110638.1|110613.1|39
1732220980000|2024-11-21 20:29:40|110651.8|110626.8|110647.1|110622.1|110652.7|110627.7|110647.1|110622.1|26
1732220990000|2024-11-21 20:29:50|110645.8|110620.8|110646.1|110621.1|110648.9|110623.9|110645.2|110620.2|29
1732221000000|2024-11-21 20:30:00|110647.1|110622.1|110673.4|110623.4|110675.5|110638.7|110645.8|110620.8|39
1732221010000|2024-11-21 20:30:10|110672.9|110622.9|110677|110627|110681.4|110631.4|110672|110622|48
1732221020000|2024-11-21 20:30:20|110676|110626|110664.1|110639.1|110676|110639.1|110658.8|110624|46
1732221030000|2024-11-21 20:30:30|110663.3|110638.3|110669.4|110644.4|110669.4|110644.4|110658.8|110633.8|56
1732221040000|2024-11-21 20:30:40|110667.8|110642.8|110665.4|110640.4|110669.5|110644.5|110661|110636|39
1732221050000|2024-11-21 20:30:50|110666.2|110641.2|110653.5|110628.5|110666.2|110641.2|110651.1|110626.1|54
1732221060000|2024-11-21 20:31:00|110652|110627|110634.2|110609.2|110655.4|110630.4|110632.4|110607.4|69
1732221070000|2024-11-21 20:31:10|110632.4|110607.4|110660.6|110610.6|110665.3|110615.3|110630.7|110604.1|44
1732221080000|2024-11-21 20:31:20|110660.1|110610.1|110659|110609|110663.6|110613.6|110657.1|110607.1|35
1732221090000|2024-11-21 20:31:30|110658.2|110608.2|110626.6|110601.6|110658.2|110618.5|110624.4|110599.4|63
1732221100000|2024-11-21 20:31:40|110625.3|110600.3|110620.8|110595.8|110626.6|110601.6|110618.9|110593.9|31
1732221110000|2024-11-21 20:31:50|110621.3|110596.3|110621.7|110596.7|110623.1|110598.1|110619.7|110594.7|42
1732221120000|2024-11-21 20:32:00|110621.3|110596.3|110618.5|110593.5|110621.8|110596.8|110614.7|110589.7|53
1732221130000|2024-11-21 20:32:10|110617.2|110592.2|110620.7|110595.7|110623|110598|110617.2|110592.2|55
1732221140000|2024-11-21 20:32:20|110621.8|110596.8|110624.3|110599.3|110625.2|110600.2|110618.7|110593.7|47
1732221150000|2024-11-21 20:32:30|110623|110598|110624.6|110599.6|110627.7|110602.7|110623|110598|33
1732221160000|2024-11-21 20:32:40|110624.8|110599.8|110627.1|110602.1|110628.9|110603.9|110622.6|110597.6|34
1732221170000|2024-11-21 20:32:50|110627.2|110602.2|110626.8|110601.8|110627.8|110602.8|110624.7|110599.7|27
1732221180000|2024-11-21 20:33:00|110628.2|110603.2|110633.9|110608.9|110635.3|110610.3|110627|110602|38
1732221190000|2024-11-21 20:33:10|110634.2|110609.2|110635.7|110610.7|110637.6|110612.6|110630.4|110605.4|33
1732221200000|2024-11-21 20:33:20|110636.9|110611.9|110636.3|110611.3|110637.2|110612.2|110634.8|110609.8|21
1732221210000|2024-11-21 20:33:30|110635.3|110610.3|110629.7|110604.7|110635.3|110610.3|110620.9|110595.9|43
1732221220000|2024-11-21 20:33:40|110628.9|110603.9|110628.6|110603.6|110631.3|110606.3|110626|110601|60
1732221230000|2024-11-21 20:33:50|110628.9|110603.9|110632|110607|110633.3|110608.3|110628.4|110603.4|43
1732221240000|2024-11-21 20:34:00|110632.4|110607.4|110637.9|110612.9|110638.4|110613.4|110631|110606|16
1732221250000|2024-11-21 20:34:10|110638.6|110613.6|110633.1|110608.1|110639.6|110614.6|110632.8|110607.8|23
1732221260000|2024-11-21 20:34:20|110632.9|110607.9|110635.9|110610.9|110636.5|110611.5|110630.5|110605.5|41
1732221270000|2024-11-21 20:34:30|110636|110611|110636.3|110611.3|110648.2|110623.2|110633.4|110608.4|49
1732221280000|2024-11-21 20:34:40|110636.1|110611.1|110628.3|110603.3|110636.8|110611.8|110625.2|110600.2|53
1732221290000|2024-11-21 20:34:50|110627.1|110602.1|110644.7|110619.7|110644.7|110619.7|110626.6|110601.6|60
1732221300000|2024-11-21 20:35:00|110646.2|110621.2|110649.8|110624.8|110654|110629|110644.6|110619.6|61
1732221310000|2024-11-21 20:35:10|110654|110629|110658.3|110633.3|110669.5|110644.5|110647.5|110622.5|61
1732221320000|2024-11-21 20:35:20|110658|110633|110667.4|110642.4|110671.2|110646.2|110655.4|110630.4|55
1732221330000|2024-11-21 20:35:30|110666.2|110641.2|110670.1|110645.1|110679.9|110654.9|110659.6|110634.6|62
1732221340000|2024-11-21 20:35:40|110669.6|110644.6|110671.2|110646.2|110675.7|110650.7|110668.9|110643.9|59
1732221350000|2024-11-21 20:35:50|110671.5|110646.5|110669.6|110644.6|110673.5|110648.5|110667.2|110642.2|41
1732221360000|2024-11-21 20:36:00|110669.5|110644.5|110672|110647|110676.1|110651.1|110664.5|110639.5|57
1732221370000|2024-11-21 20:36:10|110672.3|110647.3|110675.1|110650.1|110690.5|110653.9|110671.3|110639.2|54
1732221380000|2024-11-21 20:36:20|110675.3|110650.3|110668.6|110643.6|110678.2|110653.2|110667.6|110642.6|67
1732221390000|2024-11-21 20:36:30|110669.2|110644.2|110675|110650|110675|110650|110665.3|110640.3|52
1732221400000|2024-11-21 20:36:40|110675.7|110650.7|110658.8|110633.8|110676.5|110651.5|110657.3|110632.3|29
1732221410000|2024-11-21 20:36:50|110657.4|110632.4|110654.5|110629.5|110657.4|110632.4|110650.8|110625.8|46
1732221420000|2024-11-21 20:37:00|110654.8|110629.8|110655.1|110630.1|110656.5|110631.5|110652|110627|52
1732221430000|2024-11-21 20:37:10|110655.3|110630.3|110660.3|110635.3|110660.3|110635.3|110655|110630|13
1732221440000|2024-11-21 20:37:20|110659.8|110634.8|110648.6|110623.6|110659.8|110634.8|110647.3|110622.3|37
1732221450000|2024-11-21 20:37:30|110650|110625|110649.3|110624.3|110651.3|110626.3|110647.6|110622.6|53
1732221460000|2024-11-21 20:37:40|110650.3|110625.3|110654.9|110629.9|110654.9|110629.9|110648.1|110623.1|27
1732221470000|2024-11-21 20:37:50|110653.2|110628.2|110658.1|110633.1|110660.1|110635.1|110653.2|110628.2|55
1732221480000|2024-11-21 20:38:00|110658.9|110633.9|110663.3|110638.3|110664.2|110639.2|110657.6|110632.6|38
1732221490000|2024-11-21 20:38:10|110662.7|110637.7|110669.9|110644.9|110671.3|110646.3|110660.2|110635.2|29
1732221500000|2024-11-21 20:38:20|110670.4|110645.4|110674.6|110649.6|110678.3|110653.3|110670.4|110645.4|40
1732221510000|2024-11-21 20:38:30|110674.4|110649.4|110676|110651|110676.5|110651.5|110674.4|110649.4|7
1732221520000|2024-11-21 20:38:40|110675.8|110650.8|110676.6|110651.6|110678.5|110653.5|110674.5|110649.5|27
1732221530000|2024-11-21 20:38:50|110675.9|110650.9|110672|110647|110676.1|110651.1|110667.1|110642.1|42
1732221540000|2024-11-21 20:39:00|110672.5|110647.5|110680.2|110655.2|110681.5|110656.5|110672.5|110647.5|23
1732221550000|2024-11-21 20:39:10|110681.9|110656.9|110685.8|110660.8|110687.4|110662.4|110679|110654|26
1732221560000|2024-11-21 20:39:20|110684.9|110659.9|110694.2|110644.2|110701.3|110665.2|110684.4|110642.5|55
1732221570000|2024-11-21 20:39:30|110695.2|110645.2|110678.9|110653.9|110695.2|110657.6|110676.3|110641.8|40
1732221580000|2024-11-21 20:39:40|110678.8|110653.8|110658.2|110633.2|110679.1|110654.1|110656.5|110631.5|52
1732221590000|2024-11-21 20:39:50|110657.7|110632.7|110655.8|110630.8|110658.4|110633.4|110654.8|110629.8|42
1732221600000|2024-11-21 20:40:00|110657|110632|110655.4|110630.4|110657|110632|110655.2|110630.2|9
1732221610000|2024-11-21 20:40:10|110653.6|110628.6|110650.4|110625.4|110657.7|110632.7|110647.7|110622.7|48
1732221620000|2024-11-21 20:40:20|110648.3|110623.3|110655.3|110630.3|110655.3|110630.3|110647.6|110622.6|30
1732221630000|2024-11-21 20:40:30|110655.8|110630.8|110656.7|110631.7|110659.9|110634.9|110655.5|110630.5|32
1732221640000|2024-11-21 20:40:40|110655.9|110630.9|110671.8|110646.8|110673.3|110648.3|110655.2|110630.2|34
1732221650000|2024-11-21 20:40:50|110672.1|110647.1|110674.2|110649.2|110675.4|110650.4|110669.3|110644.3|49
1732221660000|2024-11-21 20:41:00|110675.8|110650.8|110681.8|110656.8|110684.8|110659.8|110674.3|110649.3|53
1732221670000|2024-11-21 20:41:10|110681.3|110656.3|110684|110659|110685.6|110660.6|110680.9|110655.9|50
1732221680000|2024-11-21 20:41:20|110682.4|110657.4|110682.7|110657.7|110685.2|110660.2|110680.6|110655.6|43
1732221690000|2024-11-21 20:41:30|110682|110657|110682.3|110657.3|110685.5|110660.5|110681.4|110656.4|44
1732221700000|2024-11-21 20:41:40|110681.8|110656.8|110684|110659|110685.9|110660.9|110680.9|110655.9|29
1732221710000|2024-11-21 20:41:50|110683|110658|110680|110655|110683.4|110658.4|110680|110655|13
1732221720000|2024-11-21 20:42:00|110680.5|110655.5|110672.5|110647.5|110681.8|110656.8|110670.4|110645.4|57
1732221730000|2024-11-21 20:42:10|110672|110647|110669.9|110644.9|110676.1|110651.1|110669.3|110644.3|56
1732221740000|2024-11-21 20:42:20|110670.4|110645.4|110674.7|110649.7|110674.9|110649.9|110669.6|110644.6|48
1732221750000|2024-11-21 20:42:30|110675.4|110650.4|110667|110642|110675.4|110650.4|110666|110641|49
1732221760000|2024-11-21 20:42:40|110667.6|110642.6|110667.1|110642.1|110667.9|110642.9|110666.7|110641.7|5
1732221770000|2024-11-21 20:42:50|110668.4|110643.4|110673.8|110648.8|110676.2|110651.2|110668.4|110643.4|35
1732221780000|2024-11-21 20:43:00|110674.3|110649.3|110674.3|110649.3|110676.7|110651.7|110673|110648|34
1732221790000|2024-11-21 20:43:10|110674.6|110649.6|110674.8|110649.8|110676.9|110651.9|110673.4|110648.4|24
1732221800000|2024-11-21 20:43:20|110674.1|110649.1|110671.4|110646.4|110676.6|110651.6|110671.1|110646.1|23
1732221810000|2024-11-21 20:43:30|110671.6|110646.6|110679.6|110654.6|110680.3|110655.3|110671.3|110646.3|47
1732221820000|2024-11-21 20:43:40|110678.6|110653.6|110675.1|110650.1|110681.4|110656.4|110674.6|110649.6|30
1732221830000|2024-11-21 20:43:50|110676.6|110651.6|110684.9|110659.9|110687.2|110662.2|110676.1|110651.1|29
1732221840000|2024-11-21 20:44:00|110682.2|110657.2|110685.2|110660.2|110687.2|110662.2|110682.2|110657.2|53
1732221850000|2024-11-21 20:44:10|110685.6|110660.6|110680.4|110655.4|110685.6|110660.6|110679.9|110654.9|28
1732221860000|2024-11-21 20:44:20|110680.5|110655.5|110673.9|110648.9|110680.5|110655.5|110671|110646|58
1732221870000|2024-11-21 20:44:30|110673.3|110648.3|110663.4|110638.4|110674.3|110649.3|110661.7|110636.7|61
1732221880000|2024-11-21 20:44:40|110661.9|110636.9|110661.1|110636.1|110663.8|110638.8|110660.8|110635.8|43
1732221890000|2024-11-21 20:44:50|110661.5|110636.5|110662.5|110637.5|110664.2|110639.2|110661.1|110636.1|42
1732221900000|2024-11-21 20:45:00|110661|110636|110662.6|110637.6|110663.2|110638.2|110659.5|110634.5|36
1732221910000|2024-11-21 20:45:10|110663.1|110638.1|110663.3|110638.3|110666.2|110641.2|110661.9|110636.9|24
1732221920000|2024-11-21 20:45:20|110663.8|110638.8|110669.8|110644.8|110671.3|110646.3|110660.9|110635.9|40
1732221930000|2024-11-21 20:45:30|110671.1|110646.1|110669.1|110644.1|110672.6|110647.6|110668.3|110643.3|37
1732221940000|2024-11-21 20:45:40|110670.1|110645.1|110666|110641|110670.6|110645.6|110664.8|110639.8|34
1732221950000|2024-11-21 20:45:50|110665.8|110640.8|110665|110640|110667|110642|110665|110640|6
1732221960000|2024-11-21 20:46:00|110662.3|110637.3|110658.7|110633.7|110663.7|110638.7|110658.2|110633.2|49
1732221970000|2024-11-21 20:46:10|110658.8|110633.8|110663.6|110638.6|110667.6|110642.6|110658.7|110633.7|42
1732221980000|2024-11-21 20:46:20|110664|110639|110664.4|110639.4|110666.1|110641.1|110662.7|110637.7|20
1732221990000|2024-11-21 20:46:30|110663.4|110638.4|110663.6|110638.6|110663.8|110638.8|110661.2|110636.2|36
1732222000000|2024-11-21 20:46:40|110663.1|110638.1|110662.3|110637.3|110666.2|110641.2|110662.3|110637.3|16
1732222010000|2024-11-21 20:46:50|110662.8|110637.8|110664.8|110639.8|110665|110640|110661.3|110636.3|30
1732222020000|2024-11-21 20:47:00|110666.3|110641.3|110662.5|110637.5|110666.3|110641.3|110661.4|110636.4|20
1732222030000|2024-11-21 20:47:10|110662.9|110637.9|110665.5|110640.5|110668.7|110643.7|110662.9|110637.9|28
1732222040000|2024-11-21 20:47:20|110665.7|110640.7|110663.5|110638.5|110667|110642|110662.5|110637.5|20
1732222050000|2024-11-21 20:47:30|110662.5|110637.5|110666.7|110641.7|110668|110643|110662.5|110637.5|20
1732222060000|2024-11-21 20:47:40|110666|110641|110663.7|110638.7|110668.1|110643.1|110663.3|110638.3|17
1732222070000|2024-11-21 20:47:50|110662.2|110637.2|110661.3|110636.3|110662.6|110637.6|110659.4|110634.4|29
1732222080000|2024-11-21 20:48:00|110659.2|110634.2|110659.2|110634.2|110660.6|110635.6|110656|110631|42
1732222090000|2024-11-21 20:48:10|110658.2|110633.2|110665.1|110640.1|110665.7|110640.7|110658.2|110633.2|37
1732222100000|2024-11-21 20:48:20|110663.8|110638.8|110665.2|110640.2|110665.3|110640.3|110663.8|110638.8|5
1732222110000|2024-11-21 20:48:30|110665.1|110640.1|110677.3|110652.3|110677.3|110652.3|110665.1|110640.1|45
1732222120000|2024-11-21 20:48:40|110676.7|110651.7|110673.3|110648.3|110677.5|110652.5|110672.7|110647.7|38
1732222130000|2024-11-21 20:48:50|110672.8|110647.8|110669.3|110644.3|110673.1|110648.1|110667.2|110642.2|22
1732222140000|2024-11-21 20:49:00|110669|110644|110662.2|110637.2|110671.6|110646.6|110661.7|110636.7|44
1732222160000|2024-11-21 20:49:20|110662.4|110637.4|110667.3|110642.3|110667.3|110642.3|110656.2|110631.2|33
1732222170000|2024-11-21 20:49:30|110664.4|110639.4|110666.2|110641.2|110666.4|110641.4|110664.1|110639.1|37
1732222180000|2024-11-21 20:49:40|110665.2|110640.2|110664.7|110639.7|110667.7|110642.7|110664.7|110639.7|16
1732222190000|2024-11-21 20:49:50|110665.2|110640.2|110659.9|110634.9|110665.2|110640.2|110659.4|110634.4|23
1732222200000|2024-11-21 20:50:00|110660.5|110635.5|110662|110637|110662.8|110637.8|110658.8|110633.8|31
1732222210000|2024-11-21 20:50:10|110661.1|110636.1|110661.3|110636.3|110662.3|110637.3|110659.2|110634.2|29
1732222220000|2024-11-21 20:50:20|110661.1|110636.1|110660.4|110635.4|110661.2|110636.2|110660|110635|4
1732222230000|2024-11-21 20:50:30|110660.7|110635.7|110655|110630|110660.7|110635.7|110652.2|110627.2|34
1732222240000|2024-11-21 20:50:40|110653.9|110628.9|110649.1|110624.1|110654.6|110629.6|110648.6|110623.6|35
1732222250000|2024-11-21 20:50:50|110649.7|110624.7|110650.3|110625.3|110651.4|110626.4|110647.2|110622.2|37
1732222260000|2024-11-21 20:51:00|110651.3|110626.3|110650.9|110625.9|110651.8|110626.8|110649.5|110624.5|8
1732222270000|2024-11-21 20:51:10|110650|110625|110646.2|110621.2|110651|110626|110644.7|110619.7|48
1732222280000|2024-11-21 20:51:20|110645.6|110620.6|110639.3|110614.3|110647.2|110622.2|110638.7|110613.7|69
1732222290000|2024-11-21 20:51:30|110639.5|110614.5|110629.6|110604.6|110640.7|110615.7|110629|110604|57
1732222300000|2024-11-21 20:51:40|110630.6|110605.6|110627.6|110602.6|110631.3|110606.3|110626.4|110601.4|56
1732222310000|2024-11-21 20:51:50|110628.3|110603.3|110630|110605|110632.6|110607.6|110626.6|110601.6|57
1732222320000|2024-11-21 20:52:00|110630.5|110605.5|110640.4|110615.4|110641|110616|110628.1|110603.1|55
1732222330000|2024-11-21 20:52:10|110639.4|110614.4|110635.7|110610.7|110640.5|110615.5|110634.2|110609.2|56
1732222340000|2024-11-21 20:52:20|110635.9|110610.9|110638.9|110613.9|110638.9|110613.9|110632.4|110607.4|58
1732222350000|2024-11-21 20:52:30|110639.4|110614.4|110638|110613|110641.2|110616.2|110636.4|110611.4|50
1732222360000|2024-11-21 20:52:40|110630.7|110605.7|110629.4|110604.4|110631.6|110606.6|110626.3|110601.3|58
1732222370000|2024-11-21 20:52:50|110627.7|110602.7|110626.4|110601.4|110629.6|110604.6|110626.4|110601.4|63
1732222380000|2024-11-21 20:53:00|110627.3|110602.3|110623.8|110598.8|110628.2|110603.2|110620.5|110595.5|47
1732222390000|2024-11-21 20:53:10|110623.7|110598.7|110624.5|110599.5|110626.5|110601.5|110622.3|110597.3|19
1732222400000|2024-11-21 20:53:20|110624.7|110599.7|110625.2|110600.2|110625.6|110600.6|110623.7|110598.7|9
1732222410000|2024-11-21 20:53:30|110623.6|110598.6|110626.9|110601.9|110627.7|110602.7|110623.6|110598.6|21
1732222420000|2024-11-21 20:53:40|110627.5|110602.5|110626.7|110601.7|110628.8|110603.8|110624.1|110599.1|24
1732222430000|2024-11-21 20:53:50|110627.1|110602.1|110625.4|110600.4|110628.3|110603.3|110624.6|110599.6|54
1732222440000|2024-11-21 20:54:00|110625.9|110600.9|110621.7|110596.7|110626.4|110601.4|110620.4|110595.4|27
1732222450000|2024-11-21 20:54:10|110621.4|110596.4|110621.1|110596.1|110621.7|110596.7|110620.7|110595.7|7
1732222460000|2024-11-21 20:54:20|110619.2|110594.2|110622|110597|110622|110597|110619.2|110594.2|21
1732222470000|2024-11-21 20:54:30|110621.2|110596.2|110622.7|110597.7|110623|110598|110621.2|110596.2|17
1732222480000|2024-11-21 20:54:40|110624.4|110599.4|110625.4|110600.4|110626.2|110601.2|110622.8|110597.8|21
1732222490000|2024-11-21 20:54:50|110625.9|110600.9|110625.6|110600.6|110628.5|110603.5|110624.6|110599.6|52
1732222500000|2024-11-21 20:55:00|110627.8|110602.8|110625.7|110600.7|110630.3|110605.3|110625.7|110600.7|30
1732222510000|2024-11-21 20:55:10|110626.7|110601.7|110629.4|110604.4|110633.8|110608.8|110624.2|110599.2|37
1732222520000|2024-11-21 20:55:20|110629.9|110604.9|110646.5|110621.5|110647|110622|110629.9|110604.9|40
1732222530000|2024-11-21 20:55:30|110646.4|110621.4|110645|110620|110647.2|110622.2|110643.9|110618.9|36
1732222540000|2024-11-21 20:55:40|110645.7|110620.7|110643.1|110618.1|110647.6|110622.6|110641.8|110616.8|31
1732222550000|2024-11-21 20:55:50|110642.9|110617.9|110641.2|110616.2|110645.8|110620.8|110640.9|110615.9|21
1732222560000|2024-11-21 20:56:00|110642.9|110617.9|110642.4|110617.4|110643|110618|110640.2|110615.2|16
1732222570000|2024-11-21 20:56:10|110642.9|110617.9|110657.6|110632.6|110659.2|110634.2|110641.7|110616.7|51
1732222580000|2024-11-21 20:56:20|110659.2|110634.2|110673.8|110648.8|110677.9|110652.9|110658.1|110633.1|57
1732222590000|2024-11-21 20:56:30|110674.9|110649.9|110683.4|110658.4|110685.5|110660.5|110668.5|110643.5|53
1732222600000|2024-11-21 20:56:40|110684.6|110659.6|110678.9|110653.9|110694.2|110669.2|110678|110653|51
1732222610000|2024-11-21 20:56:50|110679.3|110654.3|110675.6|110650.6|110679.3|110654.3|110669.9|110644.9|47
1732222620000|2024-11-21 20:57:00|110674.6|110649.6|110677.1|110652.1|110679.5|110654.5|110671.5|110646.5|34
1732222630000|2024-11-21 20:57:10|110676.9|110651.9|110664.9|110639.9|110676.9|110651.9|110664.9|110639.9|47
1732222640000|2024-11-21 20:57:20|110658.1|110633.1|110653.4|110628.4|110658.8|110633.8|110651.7|110626.7|34
1732222650000|2024-11-21 20:57:30|110654.9|110629.9|110657.4|110632.4|110659.5|110634.5|110654.9|110629.9|27
1732222660000|2024-11-21 20:57:40|110657.9|110632.9|110660.6|110635.6|110660.6|110635.6|110656.3|110631.3|21
1732222670000|2024-11-21 20:57:50|110659.1|110634.1|110659.8|110634.8|110660.3|110635.3|110658.9|110633.9|12
1732222680000|2024-11-21 20:58:00|110653.6|110628.6|110650|110625|110653.6|110628.6|110645.2|110620.2|38
1732222690000|2024-11-21 20:58:10|110650.7|110625.7|110650.1|110625.1|110651.2|110626.2|110649.5|110624.5|26
1732222700000|2024-11-21 20:58:20|110650.6|110625.6|110650.4|110625.4|110651.1|110626.1|110648.8|110623.8|26
1732222710000|2024-11-21 20:58:30|110649.4|110624.4|110650.9|110625.9|110651.1|110626.1|110648.4|110623.4|31
1732222720000|2024-11-21 20:58:40|110651.7|110626.7|110649.7|110624.7|110652|110627|110648.5|110623.5|21
1732222730000|2024-11-21 20:58:50|110650.7|110625.7|110650.3|110625.3|110652.9|110627.9|110649.9|110624.9|24
1732222740000|2024-11-21 20:59:00|110649.3|110624.3|110668|110643|110670.6|110645.6|110648.7|110623.7|41
1732222750000|2024-11-21 20:59:10|110669.3|110644.3|110674.1|110649.1|110680|110655|110669.3|110644.3|60
1732222760000|2024-11-21 20:59:20|110679.3|110654.3|110683.2|110658.2|110692.6|110667.6|110679.3|110654.3|56
1732222770000|2024-11-21 20:59:30|110686.4|110661.4|110694.8|110669.8|110695.8|110670.8|110685.1|110660.1|29
1732222780000|2024-11-21 20:59:40|110695.8|110670.8|110697.4|110672.4|110700.5|110675.5|110692.5|110667.5|43
1732222790000|2024-11-21 20:59:50|110694.7|110669.7|110680.3|110655.3|110698.9|110673.9|110677.9|110652.9|58
1732222800000|2024-11-21 21:00:00|110680.9|110655.9|110681.6|110656.6|110684.8|110659.8|110675|110650|37
1732222810000|2024-11-21 21:00:10|110681.7|110656.7|110682.9|110657.9|110685.4|110660.4|110675.5|110650.5|37
1732222820000|2024-11-21 21:00:20|110687.1|110662.1|110669.5|110644.5|110687.6|110662.6|110669.5|110644.5|40
1732222830000|2024-11-21 21:00:30|110669.6|110644.6|110662.1|110637.1|110669.6|110644.6|110661.8|110636.8|38
1732222840000|2024-11-21 21:00:40|110661.5|110636.5|110659.3|110634.3|110661.8|110636.8|110659.3|110634.3|9
1732222850000|2024-11-21 21:00:50|110657.3|110632.3|110653.6|110628.6|110660.5|110635.5|110648.9|110623.9|44
1732222860000|2024-11-21 21:01:00|110652.2|110627.2|110652|110627|110654|110629|110650.5|110625.5|29
1732222870000|2024-11-21 21:01:10|110652.2|110627.2|110652.1|110627.1|110653.4|110628.4|110647.1|110622.1|29
1732222880000|2024-11-21 21:01:20|110652.6|110627.6|110650.6|110625.6|110652.9|110627.9|110649.3|110624.3|30
1732222890000|2024-11-21 21:01:30|110650.8|110625.8|110648.8|110623.8|110650.9|110625.9|110648.7|110623.7|16
1732222900000|2024-11-21 21:01:40|110649|110624|110644.6|110619.6|110649|110624|110642.4|110617.4|45
1732222910000|2024-11-21 21:01:50|110645.9|110620.9|110647.3|110622.3|110649.2|110624.2|110645.9|110620.9|35
1732222920000|2024-11-21 21:02:00|110648.5|110623.5|110653|110628|110655.5|110630.5|110647.3|110622.3|48
1732222930000|2024-11-21 21:02:10|110654.6|110629.6|110653.4|110628.4|110654.6|110629.6|110650.5|110625.5|15
1732222940000|2024-11-21 21:02:20|110654.5|110629.5|110656.6|110631.6|110658|110633|110653.8|110628.8|37
1732222950000|2024-11-21 21:02:30|110655|110630|110652.7|110627.7|110655.1|110630.1|110651.1|110626.1|25
1732222960000|2024-11-21 21:02:40|110652.9|110627.9|110652.6|110627.6|110654.3|110629.3|110651|110626|20
1732222970000|2024-11-21 21:02:50|110651.9|110626.9|110652.6|110627.6|110653.5|110628.5|110649.8|110624.8|27
1732222980000|2024-11-21 21:03:00|110651.2|110626.2|110650.6|110625.6|110653.6|110628.6|110650.2|110625.2|36
1732222990000|2024-11-21 21:03:10|110651.2|110626.2|110651.6|110626.6|110660.4|110626.8|110650.3|110610.4|11
1732223000000|2024-11-21 21:03:20|110649.9|110624.9|110664.4|110614.4|110665|110627.2|110648.9|110614.4|26
1732223010000|2024-11-21 21:03:30|110664.3|110614.3|110668.4|110618.4|110668.7|110618.7|110664.3|110614.3|10
1732223020000|2024-11-21 21:03:40|110668.3|110618.3|110659.2|110634.2|110668.3|110637.4|110653.1|110618.1|21
1732223030000|2024-11-21 21:03:50|110658.2|110633.2|110658.2|110633.2|110660.3|110635.3|110657.6|110632.6|53
1732223040000|2024-11-21 21:04:00|110658.8|110633.8|110664.3|110639.3|110666.6|110641.6|110658.8|110633.8|31
1732223050000|2024-11-21 21:04:10|110664|110639|110663.5|110638.5|110665.9|110640.9|110661.4|110636.4|26
1732223060000|2024-11-21 21:04:20|110663.6|110638.6|110659.1|110634.1|110667.2|110642.2|110657.7|110632.7|25
1732223070000|2024-11-21 21:04:30|110658.1|110633.1|110654.3|110629.3|110658.3|110633.3|110653.1|110628.1|28
1732223080000|2024-11-21 21:04:40|110654.1|110629.1|110668.3|110618.3|110668.5|110629.3|110654.1|110618.2|8
1732223090000|2024-11-21 21:04:50|110668.4|110618.4|110668.4|110618.4|110668.5|110618.5|110668.3|110618.3|5
1732223100000|2024-11-21 21:05:00|110668|110618|110669.4|110619.4|110669.4|110619.4|110666.2|110616.2|11
1732223110000|2024-11-21 21:05:10|110669.2|110619.2|110669.2|110619.2|110669.5|110619.5|110669.2|110619.2|3
1732223120000|2024-11-21 21:05:20|110667.1|110617.1|110673.2|110623.2|110673.2|110623.2|110666.6|110616.6|15
1732223130000|2024-11-21 21:05:30|110673.5|110623.5|110674.2|110624.2|110676.6|110626.6|110673.5|110623.5|11
1732223140000|2024-11-21 21:05:40|110674.1|110624.1|110674|110624|110674.4|110624.4|110674|110624|7
1732223150000|2024-11-21 21:05:50|110669.6|110619.6|110668.6|110618.6|110669.8|110619.8|110668.6|110618.6|5
1732223160000|2024-11-21 21:06:00|110668.4|110618.4|110668|110618|110670.6|110620.6|110667.8|110617.8|10
1732223170000|2024-11-21 21:06:10|110668.5|110618.5|110678.4|110628.4|110680.5|110630.5|110668.1|110618.1|18
1732223180000|2024-11-21 21:06:20|110678.6|110628.6|110679.9|110629.9|110681.2|110631.2|110678.6|110628.6|11
1732223190000|2024-11-21 21:06:30|110679.8|110629.8|110679.8|110629.8|110679.8|110629.8|110679.8|110629.8|1
1732223200000|2024-11-21 21:06:40|110679.5|110629.5|110680.8|110630.8|110683.4|110633.4|110679.5|110629.5|11
1732223210000|2024-11-21 21:06:50|110680.9|110630.9|110680|110630|110682.8|110632.8|110680|110630|8
1732223220000|2024-11-21 21:07:00|110682.5|110632.5|110679.7|110629.7|110682.5|110632.5|110678.8|110628.8|9
1732223230000|2024-11-21 21:07:10|110679.8|110629.8|110682.8|110632.8|110683.3|110633.3|110677.9|110627.9|14
1732223240000|2024-11-21 21:07:20|110682.7|110632.7|110682.8|110632.8|110682.9|110632.9|110682.7|110632.7|4
1732223250000|2024-11-21 21:07:30|110683.6|110633.6|110679.8|110629.8|110685.9|110635.9|110679.8|110629.8|10
1732223260000|2024-11-21 21:07:40|110679.4|110629.4|110678.8|110628.8|110681.3|110631.3|110678.7|110628.7|9
1732223270000|2024-11-21 21:07:50|110678|110628|110678.6|110628.6|110681.6|110631.6|110675.9|110625.9|11
1732223280000|2024-11-21 21:08:00|110678.9|110628.9|110679.1|110629.1|110682.5|110632.5|110676.3|110626.3|16
1732223290000|2024-11-21 21:08:10|110678.9|110628.9|110677|110627|110678.9|110628.9|110676.4|110626.4|6
1732223300000|2024-11-21 21:08:20|110676.9|110626.9|110674|110624|110677|110627|110671.8|110621.8|15
1732223310000|2024-11-21 21:08:30|110672|110622|110675.7|110625.7|110678.1|110628.1|110671.8|110621.8|16
1732223320000|2024-11-21 21:08:40|110676.3|110626.3|110672|110622|110676.3|110626.3|110666.1|110616.1|18
1732223330000|2024-11-21 21:08:50|110672.4|110622.4|110671.5|110621.5|110672.4|110622.4|110671.5|110621.5|4
1732223340000|2024-11-21 21:09:00|110669.4|110619.4|110670.6|110620.6|110671|110621|110669.4|110619.4|6
1732223360000|2024-11-21 21:09:20|110670.4|110620.4|110670.4|110620.4|110670.4|110620.4|110670.4|110620.4|1
1732223370000|2024-11-21 21:09:30|110669.2|110619.2|110669.2|110619.2|110669.4|110619.4|110669.2|110619.2|3
1732223380000|2024-11-21 21:09:40|110669.6|110619.6|110667.7|110617.7|110669.6|110619.6|110667.7|110617.7|5
1732223390000|2024-11-21 21:09:50|110672.4|110622.4|110677.5|110627.5|110679.9|110629.9|110669.1|110619.1|12
1732223400000|2024-11-21 21:10:00|110676.3|110626.3|110676.7|110626.7|110676.7|110626.7|110673.8|110623.8|7
1732223410000|2024-11-21 21:10:10|110676.1|110626.1|110690.2|110640.2|110690.2|110640.2|110676.1|110626.1|15
1732223420000|2024-11-21 21:10:20|110690.4|110640.4|110689.9|110639.9|110693.5|110643.5|110688.4|110638.4|31
1732223430000|2024-11-21 21:10:30|110690.2|110640.2|110690.7|110640.7|110690.9|110640.9|110688.1|110638.1|9
1732223440000|2024-11-21 21:10:40|110690.8|110640.8|110699.1|110649.1|110699.1|110649.1|110688|110638|19
1732223450000|2024-11-21 21:10:50|110699.5|110649.5|110699.2|110649.2|110700.1|110650.1|110699.2|110649.2|7
1732223460000|2024-11-21 21:11:00|110699.5|110649.5|110697.1|110647.1|110700.9|110650.9|110697.1|110647.1|12
1732223470000|2024-11-21 21:11:10|110696.6|110646.6|110694.9|110644.9|110699.6|110649.6|110694.9|110644.9|11
1732223480000|2024-11-21 21:11:20|110695.1|110645.1|110689.1|110639.1|110695.1|110645.1|110687.9|110637.9|14
1732223490000|2024-11-21 21:11:30|110689.5|110639.5|110690.9|110640.9|110690.9|110640.9|110687.9|110637.9|14
1732223500000|2024-11-21 21:11:40|110693.1|110643.1|110695|110645|110695|110645|110693.1|110643.1|7
1732223510000|2024-11-21 21:11:50|110694.9|110644.9|110696.1|110646.1|110698.1|110648.1|110694.9|110644.9|10
1732223520000|2024-11-21 21:12:00|110693.8|110643.8|110689.8|110639.8|110698.8|110648.8|110688.3|110638.3|18
1732223530000|2024-11-21 21:12:10|110691.1|110641.1|110695.7|110645.7|110695.7|110645.7|110690.7|110640.7|10
1732223540000|2024-11-21 21:12:20|110695.9|110645.9|110695.1|110645.1|110697.9|110647.9|110695.1|110645.1|10
1732223550000|2024-11-21 21:12:30|110695|110645|110694.9|110644.9|110695|110645|110694.7|110644.7|4
1732223560000|2024-11-21 21:12:40|110694.4|110644.4|110694.6|110644.6|110697.4|110647.4|110694.2|110644.2|13
1732223570000|2024-11-21 21:12:50|110696|110646|110694.8|110644.8|110697.2|110647.2|110693.8|110643.8|8
1732223580000|2024-11-21 21:13:00|110694.2|110644.2|110694.5|110644.5|110694.5|110644.5|110694.1|110644.1|6
1732223590000|2024-11-21 21:13:10|110694.3|110644.3|110697.6|110647.6|110697.6|110647.6|110694.3|110644.3|9
1732223600000|2024-11-21 21:13:20|110696.8|110646.8|110692.6|110642.6|110696.8|110646.8|110690.8|110640.8|5
1732223610000|2024-11-21 21:13:30|110690.8|110640.8|110689.7|110639.7|110695.9|110645.9|110689.7|110639.7|11
1732223620000|2024-11-21 21:13:40|110689.8|110639.8|110689.8|110639.8|110689.8|110639.8|110689.7|110639.7|3
1732223630000|2024-11-21 21:13:50|110690.2|110640.2|110703.7|110653.7|110703.7|110653.7|110689.2|110639.2|23
1732223640000|2024-11-21 21:14:00|110702.9|110652.9|110708.4|110658.4|110711.1|110661.1|110701.7|110651.7|30
1732223650000|2024-11-21 21:14:10|110709|110659|110708.2|110658.2|110710.6|110660.6|110706.7|110656.7|19
1732223660000|2024-11-21 21:14:20|110707.6|110657.6|110707.4|110657.4|110707.7|110657.7|110705.1|110655.1|14
1732223670000|2024-11-21 21:14:30|110708.4|110658.4|110706.3|110656.3|110708.4|110658.4|110705.4|110655.4|9
1732223680000|2024-11-21 21:14:40|110704.5|110654.5|110704.3|110654.3|110705|110655|110703.3|110653.3|8
1732223690000|2024-11-21 21:14:50|110704.4|110654.4|110705.2|110655.2|110706.9|110656.9|110704|110654|6
1732223700000|2024-11-21 21:15:00|110705.8|110655.8|110703.9|110653.9|110705.8|110655.8|110701.3|110651.3|22
1732223710000|2024-11-21 21:15:10|110701.9|110651.9|110700.3|110650.3|110701.9|110651.9|110699.1|110649.1|6
1732223720000|2024-11-21 21:15:20|110699.2|110649.2|110698|110648|110701.4|110651.4|110697.3|110647.3|10
1732223730000|2024-11-21 21:15:30|110698.3|110648.3|110706.3|110656.3|110706.3|110656.3|110698.2|110648.2|19
1732223740000|2024-11-21 21:15:40|110706.1|110656.1|110705.9|110655.9|110709.1|110659.1|110705.9|110655.9|9
1732223750000|2024-11-21 21:15:50|110705.5|110655.5|110702.7|110652.7|110705.5|110655.5|110702|110652|7
1732223760000|2024-11-21 21:16:00|110701.3|110651.3|110700.4|110650.4|110701.5|110651.5|110700|110650|6
1732223770000|2024-11-21 21:16:10|110700.5|110650.5|110701.6|110651.6|110704.5|110654.5|110700.4|110650.4|12
1732223780000|2024-11-21 21:16:20|110701.4|110651.4|110701.4|110651.4|110701.6|110651.6|110701.4|110651.4|3
1732223790000|2024-11-21 21:16:30|110703.4|110653.4|110703.9|110653.9|110704.9|110654.9|110702.9|110652.9|4
1732223800000|2024-11-21 21:16:40|110704.6|110654.6|110702.7|110652.7|110704.6|110654.6|110702.7|110652.7|6
1732223810000|2024-11-21 21:16:50|110702.8|110652.8|110701.5|110651.5|110702.8|110652.8|110699|110649|9
1732223820000|2024-11-21 21:17:00|110701.2|110651.2|110699.1|110649.1|110701.2|110651.2|110695.7|110645.7|14
1732223830000|2024-11-21 21:17:10|110699.2|110649.2|110698.7|110648.7|110699.2|110649.2|110698.4|110648.4|6
1732223840000|2024-11-21 21:17:20|110696.3|110646.3|110695.6|110645.6|110696.3|110646.3|110693.3|110643.3|8
1732223850000|2024-11-21 21:17:30|110693.6|110643.6|110693.6|110643.6|110693.8|110643.8|110693.6|110643.6|5
1732223860000|2024-11-21 21:17:40|110709.4|110659.4|110712.1|110662.1|110714.9|110664.9|110709.4|110659.4|8
1732223870000|2024-11-21 21:17:50|110713.3|110663.3|110701.7|110676.7|110716.3|110683|110700.7|110663.3|19
1732223880000|2024-11-21 21:18:00|110702.1|110677.1|110702.1|110677.1|110702.4|110677.4|110702|110677|4
1732223890000|2024-11-21 21:18:10|110702|110677|110706.3|110656.3|110707.4|110677|110697.7|110654.7|8
1732223900000|2024-11-21 21:18:20|110705.4|110655.4|110706.8|110656.8|110707.6|110657.6|110705.4|110655.4|6
1732223910000|2024-11-21 21:18:30|110705|110655|110706.9|110656.9|110707.5|110657.5|110705|110655|8
1732223920000|2024-11-21 21:18:40|110705.2|110655.2|110701.7|110651.7|110706.9|110656.9|110701.3|110651.3|11
1732223930000|2024-11-21 21:18:50|110701|110651|110701.4|110651.4|110701.4|110651.4|110700.9|110650.9|3
1732223940000|2024-11-21 21:19:00|110700.7|110650.7|110704.5|110654.5|110704.5|110654.5|110700.7|110650.7|7
1732223950000|2024-11-21 21:19:10|110703.6|110653.6|110703.6|110653.6|110705|110655|110703.6|110653.6|7
1732223960000|2024-11-21 21:19:20|110704.5|110654.5|110701.2|110651.2|110707.7|110657.7|110699.3|110649.3|22
1732223970000|2024-11-21 21:19:30|110701.4|110651.4|110701.4|110651.4|110701.8|110651.8|110699.3|110649.3|5
1732223980000|2024-11-21 21:19:40|110701.1|110651.1|110694.1|110644.1|110701.1|110651.1|110694.1|110644.1|11
1732223990000|2024-11-21 21:19:50|110696|110646|110696.2|110646.2|110698.1|110648.1|110695.7|110645.7|7
1732224000000|2024-11-21 21:20:00|110695.9|110645.9|110695.9|110645.9|110696.5|110646.5|110694.2|110644.2|6
1732224010000|2024-11-21 21:20:10|110695.8|110645.8|110703.8|110653.8|110704.7|110654.7|110695.2|110645.2|17
1732224020000|2024-11-21 21:20:20|110704|110654|110703.6|110653.6|110707.5|110657.5|110703.6|110653.6|5
1732224030000|2024-11-21 21:20:30|110703.5|110653.5|110705.4|110655.4|110705.4|110655.4|110703.5|110653.5|2
1732224040000|2024-11-21 21:20:40|110703.3|110653.3|110701.8|110651.8|110703.3|110653.3|110701.4|110651.4|5
1732224050000|2024-11-21 21:20:50|110701.9|110651.9|110697.9|110647.9|110703.5|110653.5|110695.2|110645.2|11
1732224060000|2024-11-21 21:21:00|110699.7|110649.7|110705.7|110655.7|110706.6|110656.6|110697.7|110647.7|15
1732224070000|2024-11-21 21:21:10|110703.9|110653.9|110703.6|110653.6|110705.2|110655.2|110703.1|110653.1|10
1732224080000|2024-11-21 21:21:20|110703.1|110653.1|110704.8|110654.8|110704.8|110654.8|110702.8|110652.8|9
1732224090000|2024-11-21 21:21:30|110704.4|110654.4|110703.9|110653.9|110704.9|110654.9|110703.9|110653.9|3
1732224100000|2024-11-21 21:21:40|110705.7|110655.7|110687.9|110662.9|110705.7|110664.2|110687.9|110653.6|9
1732224110000|2024-11-21 21:21:50|110686.9|110661.9|110686.9|110661.9|110686.9|110661.9|110686.9|110661.9|1
1732224120000|2024-11-21 21:22:00|110688.7|110663.7|110705.2|110655.2|110705.2|110663.7|110688.7|110650.7|10
1732224130000|2024-11-21 21:22:10|110704.2|110654.2|110704.9|110654.9|110704.9|110654.9|110703.8|110653.8|6
1732224140000|2024-11-21 21:22:20|110705|110655|110704.9|110654.9|110705|110655|110704.9|110654.9|2
1732224150000|2024-11-21 21:22:30|110705.9|110655.9|110693|110668|110706.2|110668|110693|110655.9|5
1732224170000|2024-11-21 21:22:50|110693.1|110668.1|110707.9|110657.9|110710.2|110668.8|110693.1|110657.9|9
1732224180000|2024-11-21 21:23:00|110706.9|110656.9|110706.8|110656.8|110706.9|110656.9|110706.5|110656.5|5
1732224190000|2024-11-21 21:23:10|110705.3|110655.3|110703.3|110653.3|110705.3|110655.3|110702.1|110652.1|6
1732224200000|2024-11-21 21:23:20|110703.2|110653.2|110703.2|110653.2|110703.2|110653.2|110703.1|110653.1|3
1732224210000|2024-11-21 21:23:30|110701.4|110651.4|110701.2|110651.2|110701.4|110651.4|110701.2|110651.2|3
1732224220000|2024-11-21 21:23:40|110701.3|110651.3|110702.6|110652.6|110702.6|110652.6|110701.3|110651.3|5
1732224230000|2024-11-21 21:23:50|110702.7|110652.7|110705.1|110655.1|110705.3|110655.3|110702.7|110652.7|8
1732224240000|2024-11-21 21:24:00|110702.9|110652.9|110702.6|110652.6|110702.9|110652.9|110702.6|110652.6|3
1732224250000|2024-11-21 21:24:10|110702.5|110652.5|110705.8|110655.8|110705.8|110655.8|110702.5|110652.5|4
1732224260000|2024-11-21 21:24:20|110705.6|110655.6|110717|110667|110717|110667|110705.6|110655.6|5
1732224270000|2024-11-21 21:24:30|110716.5|110666.5|110715.8|110665.8|110718.2|110668.2|110715.8|110665.8|8
1732224280000|2024-11-21 21:24:40|110716.2|110666.2|110706.8|110656.8|110716.4|110666.4|110705|110655|20
1732224290000|2024-11-21 21:24:50|110707.8|110657.8|110711.4|110661.4|110711.4|110661.4|110705.7|110655.7|12
1732224300000|2024-11-21 21:25:00|110710|110660|110705.8|110655.8|110712.4|110662.4|110705.3|110655.3|18
1732224310000|2024-11-21 21:25:10|110707.4|110657.4|110707.7|110657.7|110708.7|110658.7|110705.9|110655.9|8
1732224320000|2024-11-21 21:25:20|110705.7|110655.7|110704.1|110654.1|110706|110656|110703.9|110653.9|16
1732224330000|2024-11-21 21:25:30|110705.6|110655.6|110704.9|110654.9|110705.6|110655.6|110704|110654|15
1732224340000|2024-11-21 21:25:40|110704|110654|110702.4|110652.4|110704|110654|110702.4|110652.4|5
1732224350000|2024-11-21 21:25:50|110700.6|110650.6|110703.4|110653.4|110705.2|110655.2|110700.4|110650.4|8
1732224360000|2024-11-21 21:26:00|110703.6|110653.6|110703.6|110653.6|110703.6|110653.6|110703.6|110653.6|1
1732224370000|2024-11-21 21:26:10|110703.7|110653.7|110703.7|110653.7|110703.7|110653.7|110703.1|110653.1|3
1732224380000|2024-11-21 21:26:20|110702.8|110652.8|110702.5|110652.5|110702.8|110652.8|110702.4|110652.4|4
1732224390000|2024-11-21 21:26:30|110702.6|110652.6|110702.5|110652.5|110702.6|110652.6|110702.5|110652.5|2
1732224400000|2024-11-21 21:26:40|110702.7|110652.7|110702.6|110652.6|110703|110653|110701.7|110651.7|5
1732224410000|2024-11-21 21:26:50|110703.1|110653.1|110707.5|110657.5|110708.9|110658.9|110699.1|110649.1|16
1732224420000|2024-11-21 21:27:00|110706.5|110656.5|110706|110656|110706.5|110656.5|110705.4|110655.4|8
1732224430000|2024-11-21 21:27:10|110706.1|110656.1|110706.3|110656.3|110706.3|110656.3|110706.1|110656.1|2
1732224440000|2024-11-21 21:27:20|110705.9|110655.9|110702.8|110652.8|110706.3|110656.3|110702.8|110652.8|6
1732224450000|2024-11-21 21:27:30|110703.5|110653.5|110704.5|110654.5|110705.2|110655.2|110702.8|110652.8|6
1732224460000|2024-11-21 21:27:40|110704.3|110654.3|110710.8|110660.8|110710.8|110660.8|110704.3|110654.3|3
1732224470000|2024-11-21 21:27:50|110710.9|110660.9|110714.7|110664.7|110717.5|110667.5|110709.8|110659.8|9
1732224480000|2024-11-21 21:28:00|110718.2|110668.2|110719|110669|110719.1|110669.1|110715.6|110665.6|11
1732224490000|2024-11-21 21:28:10|110719.3|110669.3|110719.2|110669.2|110719.3|110669.3|110719.2|110669.2|2
1732224500000|2024-11-21 21:28:20|110719.1|110669.1|110718.8|110668.8|110719.2|110669.2|110718.7|110668.7|7
1732224510000|2024-11-21 21:28:30|110716|110666|110716.5|110666.5|110716.8|110666.8|110716|110666|4
1732224520000|2024-11-21 21:28:40|110716.6|110666.6|110716.5|110666.5|110716.6|110666.6|110716.5|110666.5|2
1732224530000|2024-11-21 21:28:50|110716.6|110666.6|110717.4|110667.4|110718.9|110668.9|110716.6|110666.6|5
1732224540000|2024-11-21 21:29:00|110717.5|110667.5|110701.8|110651.8|110719.9|110669.9|110700.6|110650.6|14
1732224550000|2024-11-21 21:29:10|110703.6|110653.6|110702.3|110652.3|110707.8|110657.8|110699.9|110649.9|44
1732224560000|2024-11-21 21:29:20|110699.9|110649.9|110705.3|110655.3|110708.2|110658.2|110699.7|110649.7|20
1732224570000|2024-11-21 21:29:30|110704.9|110654.9|110703.2|110653.2|110704.9|110654.9|110702.8|110652.8|7
1732224580000|2024-11-21 21:29:40|110705.8|110655.8|110708.3|110658.3|110709.7|110659.7|110705.7|110655.7|15
1732224590000|2024-11-21 21:29:50|110707.3|110657.3|110706.3|110656.3|110707.3|110657.3|110706.3|110656.3|5
1732224600000|2024-11-21 21:30:00|110707.9|110657.9|110713.6|110663.6|110714.5|110664.5|110707.9|110657.9|23
1732224610000|2024-11-21 21:30:10|110712.7|110662.7|110712.8|110662.8|110713|110663|110712.7|110662.7|3
1732224620000|2024-11-21 21:30:20|110712.7|110662.7|110712.4|110662.4|110714.5|110664.5|110711.2|110661.2|9
1732224630000|2024-11-21 21:30:30|110712.3|110662.3|110740.1|110690.1|110742.6|110692.6|110712.3|110662.3|14
1732224640000|2024-11-21 21:30:40|110742.4|110692.4|110738.7|110688.7|110744.6|110694.6|110738.7|110688.7|21
1732224650000|2024-11-21 21:30:50|110736.5|110686.5|110726|110676|110741.5|110691.5|110723.9|110673.9|37
1732224660000|2024-11-21 21:31:00|110725|110675|110726.9|110676.9|110729.3|110679.3|110724.5|110674.5|20
1732224670000|2024-11-21 21:31:10|110727|110677|110728.5|110678.5|110728.5|110678.5|110726.4|110676.4|3
1732224680000|2024-11-21 21:31:20|110728.7|110678.7|110728.7|110678.7|110728.7|110678.7|110728.7|110678.7|1
1732224690000|2024-11-21 21:31:30|110733.7|110683.7|110733.7|110683.7|110737.8|110687.8|110733.6|110683.6|8
1732224700000|2024-11-21 21:31:40|110734|110684|110729.3|110679.3|110734|110684|110729.3|110679.3|4
1732224710000|2024-11-21 21:31:50|110731.6|110681.6|110729.9|110679.9|110732.5|110682.5|110729.5|110679.5|12
1732224720000|2024-11-21 21:32:00|110727.7|110677.7|110727.3|110677.3|110730.1|110680.1|110727.3|110677.3|8
1732224730000|2024-11-21 21:32:10|110727.5|110677.5|110720.1|110670.1|110727.5|110677.5|110716.2|110666.2|10
1732224740000|2024-11-21 21:32:20|110722.3|110672.3|110719.1|110669.1|110722.3|110672.3|110718.5|110668.5|6
1732224750000|2024-11-21 21:32:30|110719.2|110669.2|110719.6|110669.6|110721.8|110671.8|110718.5|110668.5|10
1732224760000|2024-11-21 21:32:40|110722.1|110672.1|110720.9|110670.9|110722.1|110672.1|110717.8|110667.8|9
1732224770000|2024-11-21 21:32:50|110721.2|110671.2|110722.7|110672.7|110724.9|110674.9|110720.7|110670.7|8
1732224780000|2024-11-21 21:33:00|110722.6|110672.6|110723|110673|110723.7|110673.7|110718.1|110668.1|8
1732224790000|2024-11-21 21:33:10|110723.4|110673.4|110720.4|110670.4|110723.4|110673.4|110719.2|110669.2|8
1732224800000|2024-11-21 21:33:20|110720.5|110670.5|110723.1|110673.1|110725.2|110675.2|110720.4|110670.4|7
1732224810000|2024-11-21 21:33:30|110723|110673|110724.1|110674.1|110725.2|110675.2|110717.8|110667.8|12
1732224820000|2024-11-21 21:33:40|110719.5|110669.5|110715|110665|110719.5|110669.5|110708.8|110658.8|14
1732224830000|2024-11-21 21:33:50|110717.7|110667.7|110715.6|110665.6|110717.9|110667.9|110715.4|110665.4|13
1732224840000|2024-11-21 21:34:00|110715.5|110665.5|110716.4|110666.4|110717.9|110667.9|110715.5|110665.5|7
1732224850000|2024-11-21 21:34:10|110716.3|110666.3|110713.9|110663.9|110716.4|110666.4|110713.3|110663.3|17
1732224860000|2024-11-21 21:34:20|110715|110665|110715|110665|110715|110665|110713.7|110663.7|7
1732224870000|2024-11-21 21:34:30|110715.1|110665.1|110715.1|110665.1|110717.3|110667.3|110713.9|110663.9|10
1732224880000|2024-11-21 21:34:40|110717.2|110667.2|110715.4|110665.4|110717.3|110667.3|110715.4|110665.4|8
1732224890000|2024-11-21 21:34:50|110717.2|110667.2|110717.5|110667.5|110717.5|110667.5|110715.4|110665.4|6
1732224900000|2024-11-21 21:35:00|110717.6|110667.6|110715.7|110665.7|110717.6|110667.6|110715.4|110665.4|6
1732224910000|2024-11-21 21:35:10|110717.4|110667.4|110716|110666|110717.4|110667.4|110715.7|110665.7|3
1732224920000|2024-11-21 21:35:20|110717.8|110667.8|110715.7|110665.7|110717.8|110667.8|110715.1|110665.1|11
1732224930000|2024-11-21 21:35:30|110717.4|110667.4|110715.6|110665.6|110717.4|110667.4|110715.6|110665.6|4
1732224940000|2024-11-21 21:35:40|110716.1|110666.1|110718.7|110668.7|110720.6|110670.6|110716.1|110666.1|7
1732224950000|2024-11-21 21:35:50|110718.5|110668.5|110718.4|110668.4|110720.3|110670.3|110718.2|110668.2|10
1732224960000|2024-11-21 21:36:00|110718.7|110668.7|110718.1|110668.1|110718.7|110668.7|110718.1|110668.1|3
1732224970000|2024-11-21 21:36:10|110718.3|110668.3|110718.5|110668.5|110718.6|110668.6|110718.1|110668.1|6
1732224980000|2024-11-21 21:36:20|110717|110667|110730.3|110680.3|110730.4|110680.4|110714.4|110664.4|10
1732224990000|2024-11-21 21:36:30|110729.8|110679.8|110729.4|110679.4|110729.8|110679.8|110729.4|110679.4|2
1732225000000|2024-11-21 21:36:40|110727.5|110677.5|110726.5|110676.5|110727.5|110677.5|110726.5|110676.5|2
1732225020000|2024-11-21 21:37:00|110725|110675|110724.2|110674.2|110725|110675|110722.3|110672.3|6
1732225030000|2024-11-21 21:37:10|110723.8|110673.8|110721.8|110671.8|110723.8|110673.8|110717.3|110667.3|11
1732225040000|2024-11-21 21:37:20|110719.2|110669.2|110721.8|110671.8|110721.9|110671.9|110719.1|110669.1|9
1732225050000|2024-11-21 21:37:30|110719.8|110669.8|110720.8|110670.8|110721.6|110671.6|110718.6|110668.6|10
1732225060000|2024-11-21 21:37:40|110720.9|110670.9|110715.2|110665.2|110720.9|110670.9|110703.3|110653.3|11
1732225070000|2024-11-21 21:37:50|110715.7|110665.7|110715.2|110665.2|110715.7|110665.7|110715.2|110665.2|2
1732225090000|2024-11-21 21:38:10|110715.1|110665.1|110715.1|110665.1|110715.1|110665.1|110715.1|110665.1|1
1732225110000|2024-11-21 21:38:30|110715|110665|110715.1|110665.1|110715.1|110665.1|110715|110665|2
1732225120000|2024-11-21 21:38:40|110715.3|110665.3|110715|110665|110715.3|110665.3|110715|110665|2
1732225130000|2024-11-21 21:38:50|110715.1|110665.1|110719.8|110669.8|110719.8|110669.8|110715.1|110665.1|5
1732225140000|2024-11-21 21:39:00|110719.9|110669.9|110719.9|110669.9|110719.9|110669.9|110719.5|110669.5|3
1732225150000|2024-11-21 21:39:10|110718.1|110668.1|110722|110672|110722|110672|110718.1|110668.1|8
1732225160000|2024-11-21 21:39:20|110723.3|110673.3|110723.8|110673.8|110723.8|110673.8|110723.3|110673.3|2
1732225170000|2024-11-21 21:39:30|110723.6|110673.6|110723.4|110673.4|110723.8|110673.8|110723.4|110673.4|6
1732225180000|2024-11-21 21:39:40|110723.6|110673.6|110726.2|110676.2|110726.8|110676.8|110723.6|110673.6|5
1732225190000|2024-11-21 21:39:50|110726.8|110676.8|110727.3|110677.3|110727.8|110677.8|110726.8|110676.8|4
1732225200000|2024-11-21 21:40:00|110727.4|110677.4|110727.3|110677.3|110727.8|110677.8|110727.3|110677.3|4
1732225210000|2024-11-21 21:40:10|110727.2|110677.2|110727.1|110677.1|110727.2|110677.2|110725.2|110675.2|4
1732225220000|2024-11-21 21:40:20|110727.4|110677.4|110727.7|110677.7|110727.7|110677.7|110727.4|110677.4|3
1732225230000|2024-11-21 21:40:30|110729.3|110679.3|110733.1|110683.1|110733.9|110683.9|110729.3|110679.3|8
1732225240000|2024-11-21 21:40:40|110733.4|110683.4|110733.7|110683.7|110733.7|110683.7|110733.4|110683.4|2
1732225250000|2024-11-21 21:40:50|110733.6|110683.6|110733.5|110683.5|110733.6|110683.6|110733.5|110683.5|2
1732225260000|2024-11-21 21:41:00|110733.4|110683.4|110732.4|110682.4|110735.3|110685.3|110732.4|110682.4|4
1732225270000|2024-11-21 21:41:10|110731.7|110681.7|110731.8|110681.8|110731.8|110681.8|110730.9|110680.9|4
1732225280000|2024-11-21 21:41:20|110731.7|110681.7|110732|110682|110732|110682|110731.5|110681.5|3
1732225290000|2024-11-21 21:41:30|110732.3|110682.3|110732.4|110682.4|110732.4|110682.4|110732.3|110682.3|2
1732225300000|2024-11-21 21:41:40|110734.9|110684.9|110734.9|110684.9|110734.9|110684.9|110734.9|110684.9|1
1732225310000|2024-11-21 21:41:50|110735|110685|110734.5|110684.5|110735|110685|110734.5|110684.5|3
1732225320000|2024-11-21 21:42:00|110734.4|110684.4|110734.5|110684.5|110734.5|110684.5|110734.2|110684.2|3
1732225330000|2024-11-21 21:42:10|110731.6|110681.6|110734|110684|110735.2|110685.2|110731.6|110681.6|5
1732225340000|2024-11-21 21:42:20|110733.5|110683.5|110733.1|110683.1|110733.5|110683.5|110733.1|110683.1|2
1732225350000|2024-11-21 21:42:30|110732|110682|110727.7|110677.7|110732|110682|110726.1|110676.1|7
1732225360000|2024-11-21 21:42:40|110727.9|110677.9|110722.7|110672.7|110727.9|110677.9|110721.9|110671.9|9
1732225370000|2024-11-21 21:42:50|110721.5|110671.5|110721.5|110671.5|110726.2|110676.2|110719.3|110669.3|14
1732225380000|2024-11-21 21:43:00|110719.8|110669.8|110720.9|110670.9|110720.9|110670.9|110718|110668|4
1732225390000|2024-11-21 21:43:10|110718.5|110668.5|110720.9|110670.9|110720.9|110670.9|110718.5|110668.5|4
1732225400000|2024-11-21 21:43:20|110718|110668|110722.7|110672.7|110724.4|110674.4|110718|110668|5
1732225410000|2024-11-21 21:43:30|110720.4|110670.4|110721|110671|110722.8|110672.8|110719.2|110669.2|7
1732225420000|2024-11-21 21:43:40|110719.2|110669.2|110722.2|110672.2|110722.2|110672.2|110719|110669|14
1732225430000|2024-11-21 21:43:50|110721.5|110671.5|110727.7|110677.7|110727.7|110677.7|110719.1|110669.1|12
1732225440000|2024-11-21 21:44:00|110730.2|110680.2|110730|110680|110731.5|110681.5|110728.4|110678.4|6
1732225450000|2024-11-21 21:44:10|110729.9|110679.9|110735.2|110685.2|110738.8|110688.8|110729.9|110679.9|8
1732225460000|2024-11-21 21:44:20|110735.1|110685.1|110735.1|110685.1|110735.1|110685.1|110734.9|110684.9|3
1732225470000|2024-11-21 21:44:30|110735.7|110685.7|110735.1|110685.1|110735.7|110685.7|110735.1|110685.1|2
1732225480000|2024-11-21 21:44:40|110733.5|110683.5|110733.8|110683.8|110733.8|110683.8|110733.5|110683.5|2
1732225490000|2024-11-21 21:44:50|110734.6|110684.6|110735.1|110685.1|110735.1|110685.1|110734.6|110684.6|2
1732225500000|2024-11-21 21:45:00|110739.7|110689.7|110736.6|110686.6|110739.7|110689.7|110736|110686|5
1732225510000|2024-11-21 21:45:10|110736.5|110686.5|110736.5|110686.5|110736.5|110686.5|110736.5|110686.5|1
1732225520000|2024-11-21 21:45:20|110736.6|110686.6|110735.5|110685.5|110736.6|110686.6|110735.5|110685.5|3
1732225530000|2024-11-21 21:45:30|110735.1|110685.1|110737|110687|110740.2|110690.2|110734.7|110684.7|8
1732225540000|2024-11-21 21:45:40|110739.9|110689.9|110739.3|110689.3|110739.9|110689.9|110739.3|110689.3|3
1732225550000|2024-11-21 21:45:50|110738.9|110688.9|110738.8|110688.8|110738.9|110688.9|110738.3|110688.3|5
1732225560000|2024-11-21 21:46:00|110739.3|110689.3|110734.8|110684.8|110739.3|110689.3|110734.8|110684.8|7
1732225570000|2024-11-21 21:46:10|110734.3|110684.3|110731.8|110681.8|110735.9|110685.9|110731.8|110681.8|5
1732225580000|2024-11-21 21:46:20|110732.3|110682.3|110731.5|110681.5|110732.3|110682.3|110731.5|110681.5|4
1732225590000|2024-11-21 21:46:30|110730.6|110680.6|110732.1|110682.1|110732.1|110682.1|110730.6|110680.6|5
1732225600000|2024-11-21 21:46:40|110732.4|110682.4|110731.5|110681.5|110732.4|110682.4|110731.5|110681.5|3
1732225610000|2024-11-21 21:46:50|110731.3|110681.3|110731.1|110681.1|110731.8|110681.8|110731.1|110681.1|4
1732225620000|2024-11-21 21:47:00|110731.9|110681.9|110726.8|110676.8|110731.9|110681.9|110726.8|110676.8|5
1732225630000|2024-11-21 21:47:10|110727.1|110677.1|110727.5|110677.5|110727.5|110677.5|110726.8|110676.8|5
1732225640000|2024-11-21 21:47:20|110728.5|110678.5|110729.2|110679.2|110729.5|110679.5|110728.5|110678.5|6
1732225650000|2024-11-21 21:47:30|110728.9|110678.9|110729.3|110679.3|110729.9|110679.9|110728.6|110678.6|6
1732225660000|2024-11-21 21:47:40|110729.8|110679.8|110732.5|110682.5|110732.5|110682.5|110729.3|110679.3|5
1732225670000|2024-11-21 21:47:50|110730|110680|110731.3|110681.3|110731.3|110681.3|110730|110680|5
1732225680000|2024-11-21 21:48:00|110730.9|110680.9|110730.9|110680.9|110730.9|110680.9|110730.8|110680.8|3
1732225690000|2024-11-21 21:48:10|110730.5|110680.5|110730.5|110680.5|110731.1|110681.1|110730.5|110680.5|3
1732225700000|2024-11-21 21:48:20|110730.3|110680.3|110732.8|110682.8|110733.3|110683.3|110730.3|110680.3|5
1732225710000|2024-11-21 21:48:30|110732.7|110682.7|110732.8|110682.8|110732.8|110682.8|110732.7|110682.7|2
1732225720000|2024-11-21 21:48:40|110732.3|110682.3|110732.3|110682.3|110732.3|110682.3|110732.3|110682.3|1
1732225730000|2024-11-21 21:48:50|110732.6|110682.6|110732.2|110682.2|110732.6|110682.6|110732.2|110682.2|3
1732225740000|2024-11-21 21:49:00|110731.7|110681.7|110732.2|110682.2|110732.2|110682.2|110731.7|110681.7|2
1732225750000|2024-11-21 21:49:10|110733.4|110683.4|110734.5|110684.5|110734.5|110684.5|110733.4|110683.4|2
1732225760000|2024-11-21 21:49:20|110733.8|110683.8|110732.9|110682.9|110734.4|110684.4|110730.8|110680.8|8
1732225770000|2024-11-21 21:49:30|110728.9|110678.9|110729.3|110679.3|110730.2|110680.2|110728.9|110678.9|5
1732225780000|2024-11-21 21:49:40|110731.7|110681.7|110738.5|110688.5|110739.4|110689.4|110730.6|110680.6|14
1732225790000|2024-11-21 21:49:50|110738.2|110688.2|110738.4|110688.4|110738.4|110688.4|110735.3|110685.3|6
1732225800000|2024-11-21 21:50:00|110737.7|110687.7|110740.7|110690.7|110741.8|110691.8|110737.3|110687.3|20
1732225810000|2024-11-21 21:50:10|110738.6|110688.6|110740.7|110690.7|110742.3|110692.3|110737.5|110687.5|11
1732225820000|2024-11-21 21:50:20|110738.9|110688.9|110738|110688|110742.1|110692.1|110737.1|110687.1|13
1732225830000|2024-11-21 21:50:30|110739.8|110689.8|110737.8|110687.8|110741.7|110691.7|110732.5|110682.5|17
1732225840000|2024-11-21 21:50:40|110735|110685|110737.1|110687.1|110737.1|110687.1|110734.6|110684.6|4
1732225850000|2024-11-21 21:50:50|110737|110687|110738.7|110688.7|110738.7|110688.7|110733.5|110683.5|6
1732225860000|2024-11-21 21:51:00|110738.8|110688.8|110739.2|110689.2|110740.2|110690.2|110735.5|110685.5|7
1732225870000|2024-11-21 21:51:10|110740.1|110690.1|110739.2|110689.2|110740.1|110690.1|110735.5|110685.5|10
1732225880000|2024-11-21 21:51:20|110736.6|110686.6|110734.5|110684.5|110740.2|110690.2|110733.2|110683.2|19
1732225890000|2024-11-21 21:51:30|110738.3|110688.3|110739.9|110689.9|110741.8|110691.8|110735.9|110685.9|10
1732225900000|2024-11-21 21:51:40|110736.9|110686.9|110739.3|110689.3|110739.3|110689.3|110736.9|110686.9|2
1732225910000|2024-11-21 21:51:50|110740.7|110690.7|110739.8|110689.8|110740.7|110690.7|110739.8|110689.8|6
1732225920000|2024-11-21 21:52:00|110740.1|110690.1|110733.3|110683.3|110740.1|110690.1|110733.3|110683.3|5
1732225930000|2024-11-21 21:52:10|110731.3|110681.3|110731.2|110681.2|110731.3|110681.3|110730.9|110680.9|6
1732225940000|2024-11-21 21:52:20|110729|110679|110728.9|110678.9|110729.3|110679.3|110728.7|110678.7|5
1732225950000|2024-11-21 21:52:30|110728.8|110678.8|110728.9|110678.9|110729.1|110679.1|110728.8|110678.8|3
1732225960000|2024-11-21 21:52:40|110728.6|110678.6|110728.9|110678.9|110728.9|110678.9|110728.6|110678.6|2
1732225970000|2024-11-21 21:52:50|110729|110679|110728.9|110678.9|110729|110679|110728.9|110678.9|2
1732225980000|2024-11-21 21:53:00|110728.7|110678.7|110731|110681|110731|110681|110728.5|110678.5|5
1732225990000|2024-11-21 21:53:10|110731.2|110681.2|110731.1|110681.1|110731.2|110681.2|110731.1|110681.1|2
1732226000000|2024-11-21 21:53:20|110731.4|110681.4|110731.6|110681.6|110731.6|110681.6|110731.4|110681.4|4
1732226010000|2024-11-21 21:53:30|110731.9|110681.9|110731.5|110681.5|110731.9|110681.9|110731.5|110681.5|3
1732226020000|2024-11-21 21:53:40|110729.2|110679.2|110729.2|110679.2|110729.2|110679.2|110729.2|110679.2|1
1732226030000|2024-11-21 21:53:50|110727.3|110677.3|110727.3|110677.3|110727.3|110677.3|110727.1|110677.1|3
1732226040000|2024-11-21 21:54:00|110729.3|110679.3|110730|110680|110731.4|110681.4|110729.3|110679.3|3
1732226050000|2024-11-21 21:54:10|110730.1|110680.1|110730.1|110680.1|110730.1|110680.1|110730.1|110680.1|1
1732226060000|2024-11-21 21:54:20|110729.9|110679.9|110730.2|110680.2|110731.3|110681.3|110729.9|110679.9|3
1732226070000|2024-11-21 21:54:30|110730.1|110680.1|110730.3|110680.3|110730.3|110680.3|110727.5|110677.5|6
1732226080000|2024-11-21 21:54:40|110730.7|110680.7|110730|110680|110730.7|110680.7|110730|110680|4
1732226090000|2024-11-21 21:54:50|110730.1|110680.1|110728.4|110678.4|110730.3|110680.3|110722|110672|10
1732226100000|2024-11-21 21:55:00|110739.2|110689.2|110735.7|110685.7|110800.3|110703.1|110729.5|110647.2|39
1732226110000|2024-11-21 21:55:10|110738.1|110688.1|110740.5|110690.5|110780.6|110703|110738.1|110654.4|19
1732226120000|2024-11-21 21:55:20|110740.3|110690.3|110821.3|110686.2|110821.3|110696.9|110730.9|110661.4|30
1732226130000|2024-11-21 21:55:30|110816.7|110671.3|110776.7|110726.7|110820.5|110728.2|110772.2|110664.6|31
1732226140000|2024-11-21 21:55:40|110774.9|110724.9|110785.7|110735.7|110800.7|110750.7|110766|110716|29
1732226150000|2024-11-21 21:55:50|110786.1|110736.1|110794.6|110744.6|110800|110750|110786.1|110736.1|13
1732226160000|2024-11-21 21:56:00|110794.3|110744.3|110797.8|110747.8|110797.8|110747.8|110794.3|110744.3|8
1732226170000|2024-11-21 21:56:10|110798.8|110748.8|110802.7|110752.7|110804.4|110754.4|110795.3|110745.3|11
1732226180000|2024-11-21 21:56:20|110800.6|110750.6|110789.2|110739.2|110811.3|110761.3|110789.2|110739.2|11
1732226190000|2024-11-21 21:56:30|110789.1|110739.1|110789.9|110739.9|110795.9|110745.9|110786.8|110736.8|10
1732226200000|2024-11-21 21:56:40|110797.5|110747.5|110798.3|110748.3|110798.3|110748.3|110797.5|110747.5|2
1732226210000|2024-11-21 21:56:50|110796.3|110746.3|110798.1|110748.1|110798.9|110748.9|110794.7|110744.7|10
1732226220000|2024-11-21 21:57:00|110796.7|110746.7|110840.3|110790.3|110845|110793.6|110796.7|110705.3|20
1732226230000|2024-11-21 21:57:10|110841.1|110791.1|110838.1|110788.1|110842.2|110792.2|110838.1|110788.1|4
1732226240000|2024-11-21 21:57:20|110839.6|110789.6|110839.3|110789.3|110839.6|110789.6|110839.3|110789.3|2
1732226250000|2024-11-21 21:57:30|110839.2|110789.2|110836.1|110786.1|110840|110790|110835.9|110785.9|9
1732226260000|2024-11-21 21:57:40|110835.6|110785.6|110835.5|110785.5|110835.6|110785.6|110835.5|110785.5|2
1732226270000|2024-11-21 21:57:50|110835.4|110785.4|110825.7|110775.7|110837.7|110787.7|110817.9|110767.9|11
1732226280000|2024-11-21 21:58:00|110826.5|110776.5|110825.4|110775.4|110826.5|110776.5|110825.4|110775.4|4
1732226290000|2024-11-21 21:58:10|110821.3|110771.3|110809.5|110658.9|110828|110771.3|110764.9|110658.9|27
1732226300000|2024-11-21 21:58:20|110811.4|110656.9|110797.1|110648.5|110816.3|110666.6|110797.1|110616|29
1732226310000|2024-11-21 21:58:30|110801.6|110618.5|110795|110614.1|110801.6|110647.4|110791.8|110614.1|26
1732226320000|2024-11-21 21:58:40|110795.3|110624.1|110788.8|110623.2|110804.8|110661.2|110788.8|110615|17
1732226330000|2024-11-21 21:58:50|110795.3|110634.5|110782|110621.8|110795.3|110647.9|110779.4|110610.4|25
1732226340000|2024-11-21 21:59:00|110795.8|110630.3|110797.5|110597.5|110802.2|110647.5|110786.3|110597.5|16
1732226350000|2024-11-21 21:59:10|110792.8|110592.8|110787.4|110587.4|110800.8|110630|110770|110584.1|19
1732226360000|2024-11-21 21:59:20|110791.3|110591.3|110789.4|110630|110801.3|110630|110770|110582.9|18
1732226370000|2024-11-21 21:59:30|110801.3|110592.4|110801.4|110610.2|110811.9|110630|110792.2|110592.2|14
1732226380000|2024-11-21 21:59:40|110795.1|110595.1|110800.9|110600.9|110810.7|110630|110791.1|110591.1|17
1732226390000|2024-11-21 21:59:50|110794.7|110594.7|110793.8|110593.8|110815.8|110640|110790.8|110590.8|18
1732226400000|2024-11-21 22:00:00|110794.5|110594.5|110793.7|110593.7|110794.5|110594.5|110793.7|110593.7|2
1732226450000|2024-11-21 22:00:50|110808.1|110608.1|110808.1|110608.1|110808.1|110608.1|110808.1|110608.1|1
1732226520000|2024-11-21 22:02:00|110788.8|110588.8|110788.8|110588.8|110788.8|110588.8|110788.8|110588.8|1
1732226540000|2024-11-21 22:02:20|110786|110586|110788.5|110588.5|110790.3|110590.3|110786|110586|4
1732226550000|2024-11-21 22:02:30|110787.8|110587.8|110789.7|110589.7|110789.8|110589.8|110787.8|110587.8|4
1732226560000|2024-11-21 22:02:40|110788.7|110588.7|110786.5|110586.5|110788.7|110588.7|110786.5|110586.5|7
1732226570000|2024-11-21 22:02:50|110786.4|110586.4|110794.1|110594.1|110794.1|110594.1|110786|110586|5
1732226580000|2024-11-21 22:03:00|110794|110594|110794|110594|110794.3|110594.3|110789|110589|7
1732226590000|2024-11-21 22:03:10|110793.8|110593.8|110793.2|110593.2|110794|110594|110793.2|110593.2|5
1732226600000|2024-11-21 22:03:20|110793.1|110593.1|110790.2|110590.2|110793.1|110593.1|110790.2|110590.2|7
1732226610000|2024-11-21 22:03:30|110790.1|110590.1|110790.1|110590.1|110790.2|110590.2|110789.5|110589.5|5
1732226620000|2024-11-21 22:03:40|110788.6|110588.6|110788.6|110588.6|110788.6|110588.6|110788.6|110588.6|1
1732226630000|2024-11-21 22:03:50|110788.8|110588.8|110789.5|110589.5|110789.5|110589.5|110788.7|110588.7|3
1732226640000|2024-11-21 22:04:00|110789.7|110589.7|110789.7|110589.7|110789.9|110589.9|110789.4|110589.4|7
1732226660000|2024-11-21 22:04:20|110787.3|110587.3|110788.5|110588.5|110788.8|110588.8|110787.3|110587.3|3
1732226670000|2024-11-21 22:04:30|110785.5|110585.5|110785.5|110585.5|110785.5|110585.5|110785.5|110585.5|1
1732226690000|2024-11-21 22:04:50|110781.7|110581.7|110781.7|110581.7|110781.7|110581.7|110781.7|110581.7|1
1732226700000|2024-11-21 22:05:00|110782.7|110582.7|110784.2|110584.2|110786.4|110586.4|110782.7|110582.7|3
1732226710000|2024-11-21 22:05:10|110785.1|110585.1|110786.6|110586.6|110786.6|110586.6|110785.1|110585.1|2
1732226720000|2024-11-21 22:05:20|110785.3|110585.3|110786.3|110586.3|110786.3|110586.3|110785.3|110585.3|2
1732226730000|2024-11-21 22:05:30|110787|110587|110782.3|110582.3|110787|110587|110781.7|110581.7|6
1732226740000|2024-11-21 22:05:40|110781.7|110581.7|110780.9|110580.9|110781.7|110581.7|110780.9|110580.9|4
1732226750000|2024-11-21 22:05:50|110783.5|110583.5|110783.5|110583.5|110783.5|110583.5|110783.5|110583.5|1
1732226760000|2024-11-21 22:06:00|110782.9|110582.9|110783.2|110583.2|110783.6|110583.6|110782.8|110582.8|4
1732226770000|2024-11-21 22:06:10|110783.6|110583.6|110783.1|110583.1|110783.6|110583.6|110783.1|110583.1|2
1732226780000|2024-11-21 22:06:20|110783|110583|110783.6|110583.6|110783.6|110583.6|110782.5|110582.5|4
1732226790000|2024-11-21 22:06:30|110783|110583|110782.9|110582.9|110783|110583|110782.9|110582.9|2
1732226800000|2024-11-21 22:06:40|110782.6|110582.6|110783.4|110583.4|110783.4|110583.4|110782.6|110582.6|2
1732226810000|2024-11-21 22:06:50|110783.3|110583.3|110783|110583|110783.3|110583.3|110782.5|110582.5|5
1732226820000|2024-11-21 22:07:00|110782.9|110582.9|110782.9|110582.9|110782.9|110582.9|110782.9|110582.9|1
1732226830000|2024-11-21 22:07:10|110783.1|110583.1|110782.7|110582.7|110783.1|110583.1|110782.7|110582.7|2
1732226840000|2024-11-21 22:07:20|110782.6|110582.6|110783.4|110583.4|110783.4|110583.4|110782.6|110582.6|2
1732226850000|2024-11-21 22:07:30|110783.3|110583.3|110783.3|110583.3|110783.3|110583.3|110783.3|110583.3|1
1732226860000|2024-11-21 22:07:40|110783.2|110583.2|110780.5|110580.5|110783.2|110583.2|110780.5|110580.5|3
1732226870000|2024-11-21 22:07:50|110780.2|110580.2|110780.8|110580.8|110781|110581|110780.2|110580.2|3
1732226890000|2024-11-21 22:08:10|110780.5|110580.5|110780.5|110580.5|110780.5|110580.5|110780.5|110580.5|1
1732226900000|2024-11-21 22:08:20|110780.2|110580.2|110780.6|110580.6|110780.6|110580.6|110780.2|110580.2|2
1732226910000|2024-11-21 22:08:30|110780.2|110580.2|110780.2|110580.2|110780.2|110580.2|110780.2|110580.2|1
1732226920000|2024-11-21 22:08:40|110781|110581|110794.8|110594.8|110794.8|110594.8|110781|110581|6
1732226930000|2024-11-21 22:08:50|110794.2|110594.2|110794.4|110594.4|110794.8|110594.8|110794.2|110594.2|3
1732226940000|2024-11-21 22:09:00|110780.5|110580.5|110780.5|110580.5|110780.5|110580.5|110780.5|110580.5|1
1732226950000|2024-11-21 22:09:10|110780.1|110580.1|110780.6|110580.6|110780.8|110580.8|110780.1|110580.1|3
1732226960000|2024-11-21 22:09:20|110780|110580|110780|110580|110780|110580|110780|110580|1
1732226980000|2024-11-21 22:09:40|110779.7|110579.7|110780.4|110580.4|110780.4|110580.4|110778.5|110578.5|4
1732226990000|2024-11-21 22:09:50|110779.7|110579.7|110779.9|110579.9|110780.2|110580.2|110779.4|110579.4|5
1732227000000|2024-11-21 22:10:00|110780.4|110580.4|110785.6|110585.6|110785.6|110585.6|110778.4|110578.4|7
1732227010000|2024-11-21 22:10:10|110781.1|110581.1|110781.1|110581.1|110781.1|110581.1|110781.1|110581.1|1
1732227020000|2024-11-21 22:10:20|110780.3|110580.3|110780.4|110580.4|110780.5|110580.5|110777.8|110577.8|5
1732227030000|2024-11-21 22:10:30|110780.2|110580.2|110780.2|110580.2|110780.2|110580.2|110780.2|110580.2|1
1732227040000|2024-11-21 22:10:40|110780|110580|110780|110580|110780|110580|110780|110580|1
1732227050000|2024-11-21 22:10:50|110777.6|110577.6|110780.6|110580.6|110780.6|110580.6|110777.6|110577.6|2
1732227060000|2024-11-21 22:11:00|110780.5|110580.5|110780.5|110580.5|110780.5|110580.5|110777.5|110577.5|4
1732227080000|2024-11-21 22:11:20|110781|110581|110779.4|110579.4|110781.1|110581.1|110779.4|110579.4|4
1732227090000|2024-11-21 22:11:30|110794.7|110594.7|110792.2|110592.2|110794.7|110594.7|110780.2|110580.2|6
1732227100000|2024-11-21 22:11:40|110780.3|110580.3|110780.3|110580.3|110780.3|110580.3|110780.3|110580.3|1
1732227110000|2024-11-21 22:11:50|110780.2|110580.2|110780.3|110580.3|110780.3|110580.3|110780.2|110580.2|2
1732227120000|2024-11-21 22:12:00|110780.2|110580.2|110780.6|110580.6|110780.6|110580.6|110780.2|110580.2|3
1732227130000|2024-11-21 22:12:10|110780|110580|110780.2|110580.2|110780.3|110580.3|110779.8|110579.8|6
1732227150000|2024-11-21 22:12:30|110780.4|110580.4|110779.5|110579.5|110780.4|110580.4|110779.4|110579.4|5
1732227160000|2024-11-21 22:12:40|110776.5|110576.5|110779.7|110579.7|110779.9|110579.9|110776.5|110576.5|8
1732227170000|2024-11-21 22:12:50|110779.6|110579.6|110779.5|110579.5|110779.7|110579.7|110779.5|110579.5|3
1732227180000|2024-11-21 22:13:00|110779.6|110579.6|110779.8|110579.8|110779.9|110579.9|110779.6|110579.6|5
1732227190000|2024-11-21 22:13:10|110774.3|110574.3|110779.5|110579.5|110779.5|110579.5|110774.3|110574.3|5
1732227200000|2024-11-21 22:13:20|110776.4|110576.4|110779.3|110579.3|110779.5|110579.5|110776.4|110576.4|4
1732227210000|2024-11-21 22:13:30|110779.4|110579.4|110779.7|110579.7|110779.7|110579.7|110779.4|110579.4|2
1732227220000|2024-11-21 22:13:40|110779.6|110579.6|110779.9|110579.9|110779.9|110579.9|110779.6|110579.6|3
1732227230000|2024-11-21 22:13:50|110776.7|110576.7|110779.8|110579.8|110779.8|110579.8|110776.7|110576.7|5
1732227250000|2024-11-21 22:14:10|110779.7|110579.7|110779.6|110579.6|110779.9|110579.9|110779.6|110579.6|5
1732227260000|2024-11-21 22:14:20|110776.7|110576.7|110778.7|110578.7|110779.9|110579.9|110776.7|110576.7|3
1732227270000|2024-11-21 22:14:30|110778.6|110578.6|110778.7|110578.7|110778.7|110578.7|110778.6|110578.6|4
1732227280000|2024-11-21 22:14:40|110778.6|110578.6|110779.9|110579.9|110779.9|110579.9|110778.6|110578.6|4
1732227290000|2024-11-21 22:14:50|110779.8|110579.8|110779.7|110579.7|110779.8|110579.8|110779.7|110579.7|2
1732227300000|2024-11-21 22:15:00|110779.8|110579.8|110779.6|110579.6|110779.9|110579.9|110775.3|110575.3|7
1732227310000|2024-11-21 22:15:10|110778.3|110578.3|110792.2|110592.2|110792.2|110592.2|110778.3|110578.3|4
1732227320000|2024-11-21 22:15:20|110791.2|110591.2|110792.4|110592.4|110792.9|110592.9|110791.2|110591.2|5
1732227330000|2024-11-21 22:15:30|110788.9|110588.9|110779|110579|110788.9|110588.9|110773.6|110573.6|3
1732227340000|2024-11-21 22:15:40|110779.1|110579.1|110779.1|110579.1|110779.1|110579.1|110779.1|110579.1|1
1732227350000|2024-11-21 22:15:50|110779|110579|110778|110578|110779.2|110579.2|110778|110578|3
1732227360000|2024-11-21 22:16:00|110778.1|110578.1|110778|110578|110778.1|110578.1|110778|110578|4
1732227370000|2024-11-21 22:16:10|110777.9|110577.9|110777.9|110577.9|110777.9|110577.9|110777.9|110577.9|1
1732227380000|2024-11-21 22:16:20|110778.1|110578.1|110778|110578|110778.1|110578.1|110777.9|110577.9|3
1732227390000|2024-11-21 22:16:30|110779.2|110579.2|110793.4|110593.4|110793.8|110593.8|110779.2|110579.2|5
1732227400000|2024-11-21 22:16:40|110779.3|110579.3|110779.6|110579.6|110779.6|110579.6|110779.3|110579.3|2
1732227410000|2024-11-21 22:16:50|110780.1|110580.1|110792.1|110592.1|110794.6|110594.6|110780.1|110580.1|7
1732227420000|2024-11-21 22:17:00|110791.9|110591.9|110791.9|110591.9|110791.9|110591.9|110791.9|110591.9|1
1732227430000|2024-11-21 22:17:10|110777.9|110577.9|110777|110577|110777.9|110577.9|110776.5|110576.5|6
1732227440000|2024-11-21 22:17:20|110791.2|110591.2|110788.5|110588.5|110791.6|110591.6|110788.5|110588.5|6
1732227450000|2024-11-21 22:17:30|110788.6|110588.6|110789.3|110589.3|110789.3|110589.3|110788.6|110588.6|4
1732227470000|2024-11-21 22:17:50|110789.4|110589.4|110789.4|110589.4|110789.4|110589.4|110789.4|110589.4|1
1732227480000|2024-11-21 22:18:00|110789.3|110589.3|110789.5|110589.5|110789.5|110589.5|110788.4|110588.4|4
1732227490000|2024-11-21 22:18:10|110789.6|110589.6|110790|110590|110790|110590|110789.6|110589.6|3
1732227510000|2024-11-21 22:18:30|110790.1|110590.1|110790|110590|110790.1|110590.1|110790|110590|2
1732227520000|2024-11-21 22:18:40|110789.3|110589.3|110789.1|110589.1|110789.3|110589.3|110787.6|110587.6|3
1732227530000|2024-11-21 22:18:50|110789.7|110589.7|110787.8|110587.8|110789.7|110589.7|110786.5|110586.5|7
1732227540000|2024-11-21 22:19:00|110790.3|110590.3|110790.3|110590.3|110790.3|110590.3|110790.3|110590.3|1
1732227550000|2024-11-21 22:19:10|110776.8|110576.8|110744.2|110544.2|110783.9|110583.9|110744.2|110544.2|8
1732227560000|2024-11-21 22:19:20|110744.8|110544.8|110752.1|110552.1|110753.1|110553.1|110744.8|110544.8|7
1732227570000|2024-11-21 22:19:30|110755.8|110555.8|110751.2|110551.2|110755.8|110555.8|110751.1|110551.1|9
1732227580000|2024-11-21 22:19:40|110751.4|110551.4|110750.3|110550.3|110752.8|110552.8|110750.3|110550.3|7
1732227590000|2024-11-21 22:19:50|110750.4|110550.4|110751.7|110551.7|110751.7|110551.7|110750.3|110550.3|4
1732227600000|2024-11-21 22:20:00|110751.8|110551.8|110752.8|110552.8|110752.8|110552.8|110751.4|110551.4|4
1732227610000|2024-11-21 22:20:10|110750.4|110550.4|110751.3|110551.3|110751.3|110551.3|110741.4|110541.4|8
1732227620000|2024-11-21 22:20:20|110750.9|110550.9|110751|110551|110751|110551|110750.9|110550.9|2
1732227630000|2024-11-21 22:20:30|110750.6|110550.6|110750.5|110550.5|110750.6|110550.6|110750.5|110550.5|2
1732227640000|2024-11-21 22:20:40|110750.6|110550.6|110748.9|110548.9|110751.6|110551.6|110748.9|110548.9|4
1732227650000|2024-11-21 22:20:50|110748.6|110548.6|110748.5|110548.5|110748.6|110548.6|110746.5|110546.5|5
1732227660000|2024-11-21 22:21:00|110747.4|110547.4|110746|110546|110747.4|110547.4|110746|110546|5
1732227670000|2024-11-21 22:21:10|110745.8|110545.8|110745.9|110545.9|110748.1|110548.1|110745.8|110545.8|4
1732227680000|2024-11-21 22:21:20|110746.1|110546.1|110745.1|110545.1|110746.1|110546.1|110745.1|110545.1|3
1732227690000|2024-11-21 22:21:30|110745.2|110545.2|110745.2|110545.2|110745.2|110545.2|110745.2|110545.2|1
1732227700000|2024-11-21 22:21:40|110735.4|110535.4|110735.4|110535.4|110735.4|110535.4|110735.3|110535.3|3
1732227710000|2024-11-21 22:21:50|110735.5|110535.5|110735.4|110535.4|110745.7|110545.7|110735.4|110535.4|5
1732227720000|2024-11-21 22:22:00|110735.3|110535.3|110745.9|110545.9|110746.1|110546.1|110735.3|110535.3|3
1732227730000|2024-11-21 22:22:10|110746|110546|110745.8|110545.8|110746|110546|110745.8|110545.8|2
1732227740000|2024-11-21 22:22:20|110746.1|110546.1|110745.4|110545.4|110746.5|110546.5|110744.7|110544.7|5
1732227750000|2024-11-21 22:22:30|110746.7|110546.7|110745.3|110545.3|110747.4|110547.4|110745.3|110545.3|5
1732227760000|2024-11-21 22:22:40|110745.7|110545.7|110748.9|110548.9|110749.9|110549.9|110738.5|110538.5|6
1732227770000|2024-11-21 22:22:50|110748.6|110548.6|110749|110549|110749|110549|110748|110548|6
1732227780000|2024-11-21 22:23:00|110758.1|110558.1|110808.2|110608.2|110808.2|110608.2|110758.1|110558.1|7
1732227790000|2024-11-21 22:23:10|110808.7|110608.7|110812.7|110612.7|110812.7|110612.7|110808.5|110608.5|3
1732227800000|2024-11-21 22:23:20|110813.1|110613.1|110817.1|110617.1|110818.4|110618.4|110813.1|110613.1|8
1732227810000|2024-11-21 22:23:30|110817.9|110617.9|110818.4|110618.4|110818.5|110618.5|110816.5|110616.5|8
1732227820000|2024-11-21 22:23:40|110818.5|110618.5|110819.4|110619.4|110819.4|110619.4|110818.4|110618.4|3
1732227830000|2024-11-21 22:23:50|110819.1|110619.1|110832.7|110632.7|110832.7|110632.7|110818.3|110618.3|5
1732227840000|2024-11-21 22:24:00|110832.6|110632.6|110828.2|110628.2|110832.6|110632.6|110828.2|110628.2|4
1732227850000|2024-11-21 22:24:10|110829.6|110629.6|110829|110629|110829.6|110629.6|110829|110629|2
1732227860000|2024-11-21 22:24:20|110833.8|110633.8|110831.5|110631.5|110833.8|110633.8|110830.5|110630.5|5
1732227870000|2024-11-21 22:24:30|110829.2|110629.2|110829.2|110629.2|110829.2|110629.2|110829.2|110629.2|1
1732227880000|2024-11-21 22:24:40|110828.7|110628.7|110828.7|110628.7|110828.7|110628.7|110828.7|110628.7|1
1732227910000|2024-11-21 22:25:10|110828.8|110628.8|110828.8|110628.8|110828.8|110628.8|110828.8|110628.8|1
1732227920000|2024-11-21 22:25:20|110828.9|110628.9|110828.9|110628.9|110828.9|110628.9|110828.8|110628.8|3
1732227930000|2024-11-21 22:25:30|110826.5|110626.5|110826.8|110626.8|110826.8|110626.8|110826.5|110626.5|2
1732227940000|2024-11-21 22:25:40|110826.7|110626.7|110828.4|110628.4|110828.4|110628.4|110826.7|110626.7|3
1732227950000|2024-11-21 22:25:50|110828.3|110628.3|110828.3|110628.3|110828.3|110628.3|110828.3|110628.3|1
1732227960000|2024-11-21 22:26:00|110828.4|110628.4|110829.1|110629.1|110829.2|110629.2|110828.4|110628.4|4
1732227970000|2024-11-21 22:26:10|110829|110629|110828.7|110628.7|110829|110629|110828.6|110628.6|3
1732227980000|2024-11-21 22:26:20|110828.8|110628.8|110829.4|110629.4|110829.4|110629.4|110828.1|110628.1|5
1732227990000|2024-11-21 22:26:30|110829.5|110629.5|110829.3|110629.3|110829.5|110629.5|110829.2|110629.2|4
1732228000000|2024-11-21 22:26:40|110831.5|110631.5|110831.1|110631.1|110831.5|110631.5|110830.7|110630.7|4
1732228010000|2024-11-21 22:26:50|110831|110631|110830.9|110630.9|110831|110631|110830.9|110630.9|2
1732228020000|2024-11-21 22:27:00|110831.1|110631.1|110829.6|110629.6|110831.1|110631.1|110829.6|110629.6|2
1732228030000|2024-11-21 22:27:10|110828|110628|110828|110628|110828|110628|110828|110628|1
1732228040000|2024-11-21 22:27:20|110829.4|110629.4|110829.3|110629.3|110829.4|110629.4|110829.3|110629.3|2
1732228050000|2024-11-21 22:27:30|110826|110626|110826|110626|110826|110626|110826|110626|1
1732228060000|2024-11-21 22:27:40|110826.1|110626.1|110826.1|110626.1|110826.1|110626.1|110826.1|110626.1|1
1732228070000|2024-11-21 22:27:50|110826|110626|110826|110626|110826.1|110626.1|110826|110626|3
1732228090000|2024-11-21 22:28:10|110826.1|110626.1|110826|110626|110826.1|110626.1|110826|110626|2
1732228100000|2024-11-21 22:28:20|110825.2|110625.2|110825.9|110625.9|110826.1|110626.1|110825.1|110625.1|6
1732228110000|2024-11-21 22:28:30|110826.1|110626.1|110826.8|110626.8|110826.8|110626.8|110826|110626|4
1732228120000|2024-11-21 22:28:40|110826.7|110626.7|110825.6|110625.6|110826.7|110626.7|110825.5|110625.5|6
1732228130000|2024-11-21 22:28:50|110825.7|110625.7|110825.7|110625.7|110825.7|110625.7|110825.7|110625.7|1
1732228140000|2024-11-21 22:29:00|110826.2|110626.2|110826.2|110626.2|110826.2|110626.2|110826.2|110626.2|1
1732228150000|2024-11-21 22:29:10|110826.3|110626.3|110826.1|110626.1|110826.3|110626.3|110826.1|110626.1|2
1732228170000|2024-11-21 22:29:30|110825.8|110625.8|110825.8|110625.8|110825.8|110625.8|110825.8|110625.8|1
1732228180000|2024-11-21 22:29:40|110825.9|110625.9|110825.9|110625.9|110825.9|110625.9|110825.9|110625.9|1
1732228200000|2024-11-21 22:30:00|110820|110620|110811.6|110611.6|110820|110620|110810.9|110610.9|3
1732228210000|2024-11-21 22:30:10|110811.5|110611.5|110784.9|110584.9|110811.5|110611.5|110784.9|110584.9|3
1732228220000|2024-11-21 22:30:20|110785.5|110585.5|110785.3|110585.3|110785.5|110585.5|110785.3|110585.3|2
1732228230000|2024-11-21 22:30:30|110785.5|110585.5|110785.7|110585.7|110785.7|110585.7|110785.5|110585.5|2
1732228240000|2024-11-21 22:30:40|110785.5|110585.5|110790.3|110590.3|110811.5|110611.5|110785.5|110585.5|4
1732228250000|2024-11-21 22:30:50|110790.4|110590.4|110791.4|110591.4|110791.5|110591.5|110790.4|110590.4|7
1732228260000|2024-11-21 22:31:00|110798.2|110598.2|110796.5|110596.5|110798.6|110598.6|110796.5|110596.5|8
1732228270000|2024-11-21 22:31:10|110795.8|110595.8|110783.2|110583.2|110795.9|110595.9|110779.7|110579.7|4
1732228280000|2024-11-21 22:31:20|110783.4|110583.4|110794.6|110594.6|110794.6|110594.6|110783.4|110583.4|3
1732228290000|2024-11-21 22:31:30|110796|110596|110784.3|110584.3|110796|110596|110779.9|110579.9|4
1732228300000|2024-11-21 22:31:40|110786.5|110586.5|110793.4|110593.4|110793.4|110593.4|110786.3|110586.3|4
1732228310000|2024-11-21 22:31:50|110793.7|110593.7|110795.3|110595.3|110796.7|110596.7|110793.7|110593.7|3
1732228320000|2024-11-21 22:32:00|110795.8|110595.8|110784.6|110584.6|110795.8|110595.8|110780|110580|6
1732228330000|2024-11-21 22:32:10|110784.3|110584.3|110794|110594|110794|110594|110784.3|110584.3|3
1732228340000|2024-11-21 22:32:20|110795.8|110595.8|110795.8|110595.8|110795.8|110595.8|110795.8|110595.8|1
1732228350000|2024-11-21 22:32:30|110795.9|110595.9|110795.9|110595.9|110795.9|110595.9|110795.9|110595.9|1
1732228360000|2024-11-21 22:32:40|110795.8|110595.8|110795.8|110595.8|110795.8|110595.8|110795.8|110595.8|1
1732228370000|2024-11-21 22:32:50|110795.6|110595.6|110795.6|110595.6|110795.6|110595.6|110795.6|110595.6|1
1732228380000|2024-11-21 22:33:00|110795.5|110595.5|110795.6|110595.6|110795.6|110595.6|110795.5|110595.5|4
1732228400000|2024-11-21 22:33:20|110795.7|110595.7|110795.7|110595.7|110795.7|110595.7|110795.6|110595.6|3
1732228410000|2024-11-21 22:33:30|110795.6|110595.6|110795.2|110595.2|110795.7|110595.7|110794.9|110594.9|4
1732228420000|2024-11-21 22:33:40|110795|110595|110808|110608|110808|110608|110795|110595|4
1732228430000|2024-11-21 22:33:50|110807.9|110607.9|110807.9|110607.9|110807.9|110607.9|110807.9|110607.9|1
1732228440000|2024-11-21 22:34:00|110808.2|110608.2|110808.1|110608.1|110808.2|110608.2|110808.1|110608.1|2
1732228460000|2024-11-21 22:34:20|110807.9|110607.9|110808.2|110608.2|110808.2|110608.2|110807.4|110607.4|4
1732228470000|2024-11-21 22:34:30|110808.3|110608.3|110808.3|110608.3|110808.3|110608.3|110808.3|110608.3|1
1732228480000|2024-11-21 22:34:40|110808.2|110608.2|110797.5|110597.5|110808.2|110608.2|110797.3|110597.3|3
1732228500000|2024-11-21 22:35:00|110797.3|110597.3|110798.8|110598.8|110798.8|110598.8|110797.3|110597.3|3
1732228510000|2024-11-21 22:35:10|110799.5|110599.5|110799.4|110599.4|110799.5|110599.5|110799.4|110599.4|2
1732228520000|2024-11-21 22:35:20|110798.7|110598.7|110799.7|110599.7|110799.7|110599.7|110798.7|110598.7|3
1732228530000|2024-11-21 22:35:30|110799.8|110599.8|110801.2|110601.2|110801.2|110601.2|110799.6|110599.6|6
1732228540000|2024-11-21 22:35:40|110801.5|110601.5|110801.5|110601.5|110801.5|110601.5|110801.5|110601.5|1
1732228550000|2024-11-21 22:35:50|110801.4|110601.4|110801.4|110601.4|110801.4|110601.4|110801.4|110601.4|1
1732228560000|2024-11-21 22:36:00|110801|110601|110801.1|110601.1|110801.1|110601.1|110801|110601|2
1732228570000|2024-11-21 22:36:10|110812.3|110612.3|110803.6|110603.6|110814.2|110614.2|110802.5|110602.5|7
1732228580000|2024-11-21 22:36:20|110803.5|110603.5|110802.6|110602.6|110804.4|110604.4|110802.5|110602.5|5
1732228590000|2024-11-21 22:36:30|110803|110603|110803.2|110603.2|110803.2|110603.2|110803|110603|4
1732228600000|2024-11-21 22:36:40|110803.4|110603.4|110803.4|110603.4|110803.4|110603.4|110802.9|110602.9|5
1732228610000|2024-11-21 22:36:50|110802.8|110602.8|110803.4|110603.4|110803.6|110603.6|110802.1|110602.1|5
1732228620000|2024-11-21 22:37:00|110803.5|110603.5|110803.9|110603.9|110804.1|110604.1|110803.5|110603.5|4
1732228630000|2024-11-21 22:37:10|110804.1|110604.1|110802.5|110602.5|110804.8|110604.8|110802.5|110602.5|5
1732228640000|2024-11-21 22:37:20|110802.3|110602.3|110802.3|110602.3|110802.3|110602.3|110802.3|110602.3|1
1732228650000|2024-11-21 22:37:30|110803|110603|110806|110606|110806|110606|110803|110603|4
1732228660000|2024-11-21 22:37:40|110805.9|110605.9|110805.8|110605.8|110806.6|110606.6|110805.8|110605.8|6
1732228670000|2024-11-21 22:37:50|110805.7|110605.7|110805.8|110605.8|110805.8|110605.8|110805.7|110605.7|2
1732228680000|2024-11-21 22:38:00|110805.7|110605.7|110805.7|110605.7|110805.7|110605.7|110805.7|110605.7|1
1732228700000|2024-11-21 22:38:20|110805.5|110605.5|110805.5|110605.5|110805.5|110605.5|110805.5|110605.5|1
1732228710000|2024-11-21 22:38:30|110805.6|110605.6|110805.2|110605.2|110805.6|110605.6|110805.2|110605.2|2
1732228720000|2024-11-21 22:38:40|110805.1|110605.1|110805.1|110605.1|110805.1|110605.1|110805.1|110605.1|1
1732228730000|2024-11-21 22:38:50|110805.3|110605.3|110808.3|110608.3|110808.3|110608.3|110805.3|110605.3|4
1732228740000|2024-11-21 22:39:00|110808.4|110608.4|110775.6|110575.6|110808.4|110608.4|110775.5|110575.5|7
1732228750000|2024-11-21 22:39:10|110808.4|110608.4|110822.1|110622.1|110822.1|110622.1|110801.2|110601.2|7
1732228760000|2024-11-21 22:39:20|110822.3|110622.3|110807.6|110607.6|110822.3|110622.3|110803|110603|6
1732228770000|2024-11-21 22:39:30|110808.6|110608.6|110803.6|110603.6|110808.6|110608.6|110803.4|110603.4|5
1732228780000|2024-11-21 22:39:40|110804.7|110604.7|110800.5|110600.5|110804.7|110604.7|110799.7|110599.7|7
1732228790000|2024-11-21 22:39:50|110799.8|110599.8|110802.7|110602.7|110809.2|110609.2|110799.8|110599.8|8
1732228800000|2024-11-21 22:40:00|110802.6|110602.6|110803.8|110603.8|110803.8|110603.8|110802.6|110602.6|3
1732228810000|2024-11-21 22:40:10|110803.2|110603.2|110805.7|110605.7|110806.3|110606.3|110802.7|110602.7|6
1732228820000|2024-11-21 22:40:20|110805.2|110605.2|110803.8|110603.8|110805.6|110605.6|110803|110603|8
1732228830000|2024-11-21 22:40:30|110803.6|110603.6|110799.6|110599.6|110803.6|110603.6|110799.4|110599.4|6
1732228840000|2024-11-21 22:40:40|110801.7|110601.7|110803|110603|110803.1|110603.1|110801.7|110601.7|4
1732228850000|2024-11-21 22:40:50|110803.1|110603.1|110803.3|110603.3|110803.3|110603.3|110800.6|110600.6|6
1732228860000|2024-11-21 22:41:00|110803.5|110603.5|110799.2|110599.2|110803.6|110603.6|110799.2|110599.2|4
1732228870000|2024-11-21 22:41:10|110799.3|110599.3|110799.7|110599.7|110803|110603|110799.2|110599.2|4
1732228880000|2024-11-21 22:41:20|110799.1|110599.1|110798.5|110598.5|110806|110606|110798.5|110598.5|7
1732228890000|2024-11-21 22:41:30|110798.6|110598.6|110805.5|110605.5|110805.5|110605.5|110798.5|110598.5|6
1732228900000|2024-11-21 22:41:40|110805.9|110605.9|110799.1|110599.1|110805.9|110605.9|110798.7|110598.7|5
1732228910000|2024-11-21 22:41:50|110797.3|110597.3|110802.2|110602.2|110802.6|110602.6|110797.3|110597.3|9
1732228920000|2024-11-21 22:42:00|110799.7|110599.7|110800.4|110600.4|110800.4|110600.4|110799.7|110599.7|3
1732228930000|2024-11-21 22:42:10|110800.3|110600.3|110800.2|110600.2|110800.4|110600.4|110800.2|110600.2|4
1732228940000|2024-11-21 22:42:20|110800.4|110600.4|110799.4|110599.4|110800.4|110600.4|110799.4|110599.4|6
1732228950000|2024-11-21 22:42:30|110799.2|110599.2|110801.5|110601.5|110801.5|110601.5|110798.7|110598.7|6
1732228960000|2024-11-21 22:42:40|110802.3|110602.3|110808.3|110608.3|110808.3|110608.3|110802.3|110602.3|5
1732228970000|2024-11-21 22:42:50|110803.3|110603.3|110802.4|110602.4|110803.3|110603.3|110798.9|110598.9|7
1732228980000|2024-11-21 22:43:00|110802.6|110602.6|110807.7|110607.7|110807.7|110607.7|110782|110582|7
1732228990000|2024-11-21 22:43:10|110807.4|110607.4|110805.3|110605.3|110807.4|110607.4|110795.8|110595.8|5
1732229000000|2024-11-21 22:43:20|110805.1|110605.1|110808.6|110608.6|110810.1|110610.1|110796.6|110596.6|4
1732229010000|2024-11-21 22:43:30|110808.7|110608.7|110814.8|110614.8|110818.7|110618.7|110808.7|110608.7|6
1732229020000|2024-11-21 22:43:40|110821.4|110621.4|110808.5|110608.5|110821.4|110621.4|110807.5|110607.5|9
1732229030000|2024-11-21 22:43:50|110808.8|110608.8|110818.5|110618.5|110818.5|110618.5|110799.3|110599.3|7
1732229040000|2024-11-21 22:44:00|110799|110599|110804.1|110604.1|110820.4|110620.4|110799|110599|7
1732229050000|2024-11-21 22:44:10|110804|110604|110802.3|110602.3|110814.6|110614.6|110801.8|110601.8|7
1732229060000|2024-11-21 22:44:20|110802.9|110602.9|110792.4|110592.4|110803.5|110603.5|110792.1|110592.1|8
1732229070000|2024-11-21 22:44:30|110790.8|110590.8|110798.3|110598.3|110798.3|110598.3|110790.8|110590.8|6
1732229080000|2024-11-21 22:44:40|110798.5|110598.5|110799.7|110599.7|110799.7|110599.7|110798.5|110598.5|8
1732229090000|2024-11-21 22:44:50|110799.8|110599.8|110791.6|110591.6|110799.8|110599.8|110791.4|110591.4|4
1732229100000|2024-11-21 22:45:00|110797.7|110597.7|110799.1|110599.1|110799.2|110599.2|110797.7|110597.7|7
1732229110000|2024-11-21 22:45:10|110799.2|110599.2|110799.2|110599.2|110799.2|110599.2|110799.1|110599.1|3
1732229120000|2024-11-21 22:45:20|110799.3|110599.3|110799.8|110599.8|110800.9|110600.9|110799.3|110599.3|5
1732229130000|2024-11-21 22:45:30|110799.9|110599.9|110799.9|110599.9|110800.1|110600.1|110799.9|110599.9|4
1732229140000|2024-11-21 22:45:40|110799.6|110599.6|110792.5|110592.5|110799.6|110599.6|110792.4|110592.4|5
1732229150000|2024-11-21 22:45:50|110797.7|110597.7|110797.9|110597.9|110797.9|110597.9|110797.7|110597.7|2
1732229160000|2024-11-21 22:46:00|110798|110598|110798.9|110598.9|110798.9|110598.9|110798|110598|7
1732229170000|2024-11-21 22:46:10|110799.1|110599.1|110799.1|110599.1|110799.1|110599.1|110799.1|110599.1|1
1732229180000|2024-11-21 22:46:20|110799.2|110599.2|110799.1|110599.1|110799.4|110599.4|110799|110599|4
1732229190000|2024-11-21 22:46:30|110798.6|110598.6|110798.9|110598.9|110798.9|110598.9|110798.6|110598.6|6
1732229200000|2024-11-21 22:46:40|110798.6|110598.6|110798.7|110598.7|110798.7|110598.7|110798.6|110598.6|2
1732229210000|2024-11-21 22:46:50|110798.9|110598.9|110795.1|110595.1|110798.9|110598.9|110795|110595|6
1732229220000|2024-11-21 22:47:00|110797.5|110597.5|110798.3|110598.3|110798.3|110598.3|110797.5|110597.5|5
1732229230000|2024-11-21 22:47:10|110798.5|110598.5|110798.5|110598.5|110798.9|110598.9|110798.4|110598.4|6
1732229240000|2024-11-21 22:47:20|110798.6|110598.6|110799.6|110599.6|110799.6|110599.6|110798.6|110598.6|3
1732229250000|2024-11-21 22:47:30|110798.8|110598.8|110799.3|110599.3|110799.3|110599.3|110798.8|110598.8|4
1732229260000|2024-11-21 22:47:40|110799.2|110599.2|110800.1|110600.1|110800.1|110600.1|110799.2|110599.2|6
1732229270000|2024-11-21 22:47:50|110799.1|110599.1|110799.1|110599.1|110799.8|110599.8|110799.1|110599.1|8
1732229280000|2024-11-21 22:48:00|110799.2|110599.2|110798.3|110598.3|110799.2|110599.2|110798|110598|7
1732229290000|2024-11-21 22:48:10|110798.5|110598.5|110798.6|110598.6|110800.4|110600.4|110798.5|110598.5|7
1732229300000|2024-11-21 22:48:20|110798.5|110598.5|110797.8|110597.8|110798.6|110598.6|110797.8|110597.8|3
1732229310000|2024-11-21 22:48:30|110799|110599|110796.1|110596.1|110810.5|110610.5|110796.1|110596.1|5
1732229320000|2024-11-21 22:48:40|110796|110596|110824|110624|110824|110624|110796|110596|2
1732229330000|2024-11-21 22:48:50|110823.9|110623.9|110798.2|110598.2|110846.2|110646.2|110795.6|110595.6|9
1732229340000|2024-11-21 22:49:00|110810.2|110610.2|110803|110603|110839.9|110639.9|110803|110603|8
1732229350000|2024-11-21 22:49:10|110796.5|110596.5|110800|110600|110811.5|110611.5|110796.5|110596.5|6
1732229360000|2024-11-21 22:49:20|110799.2|110599.2|110797.2|110597.2|110800.5|110600.5|110797.2|110597.2|4
1732229370000|2024-11-21 22:49:30|110822.4|110622.4|110795.9|110595.9|110843.5|110643.5|110795.9|110595.9|12
1732229380000|2024-11-21 22:49:40|110805.6|110605.6|110796.1|110596.1|110805.6|110605.6|110796.1|110596.1|3
1732229390000|2024-11-21 22:49:50|110796|110596|110798.3|110598.3|110807.1|110607.1|110796|110596|6
1732229400000|2024-11-21 22:50:00|110796.8|110596.8|110792.9|110592.9|110802.1|110602.1|110792.9|110592.9|4
1732229410000|2024-11-21 22:50:10|110793|110593|110795.3|110595.3|110795.3|110595.3|110793|110593|2
1732229420000|2024-11-21 22:50:20|110795.1|110595.1|110795.1|110595.1|110795.1|110595.1|110794.4|110594.4|6
1732229430000|2024-11-21 22:50:30|110794.9|110594.9|110794.9|110594.9|110795.1|110595.1|110794.9|110594.9|3
1732229440000|2024-11-21 22:50:40|110794.8|110594.8|110794.9|110594.9|110794.9|110594.9|110794.6|110594.6|3
1732229450000|2024-11-21 22:50:50|110795|110595|110795.8|110595.8|110797.4|110597.4|110794.5|110594.5|7
1732229460000|2024-11-21 22:51:00|110795.7|110595.7|110795.6|110595.6|110796.8|110596.8|110795.5|110595.5|4
1732229470000|2024-11-21 22:51:10|110797.8|110597.8|110797.4|110597.4|110797.8|110597.8|110797.4|110597.4|5
1732229480000|2024-11-21 22:51:20|110797.5|110597.5|110794.2|110594.2|110797.5|110597.5|110794|110594|5
1732229490000|2024-11-21 22:51:30|110794.5|110594.5|110806.6|110606.6|110806.6|110606.6|110794.5|110594.5|4
1732229500000|2024-11-21 22:51:40|110807.4|110607.4|110808.3|110608.3|110808.3|110608.3|110807.4|110607.4|5
1732229510000|2024-11-21 22:51:50|110807.1|110607.1|110808.4|110608.4|110808.4|110608.4|110807.1|110607.1|6
1732229520000|2024-11-21 22:52:00|110808.2|110608.2|110807.6|110607.6|110808.2|110608.2|110807.2|110607.2|7
1732229530000|2024-11-21 22:52:10|110807.8|110607.8|110809.4|110609.4|110809.5|110609.5|110807.8|110607.8|9
1732229540000|2024-11-21 22:52:20|110809.5|110609.5|110811.6|110611.6|110813.4|110613.4|110803.6|110603.6|8
1732229550000|2024-11-21 22:52:30|110811.7|110611.7|110811.6|110611.6|110811.7|110611.7|110811.6|110611.6|2
1732229560000|2024-11-21 22:52:40|110812.4|110612.4|110804.1|110604.1|110812.4|110612.4|110804.1|110604.1|2
1732229570000|2024-11-21 22:52:50|110804.6|110604.6|110805.6|110605.6|110805.6|110605.6|110804.6|110604.6|5
1732229580000|2024-11-21 22:53:00|110803.9|110603.9|110809.9|110609.9|110809.9|110609.9|110803.7|110603.7|4
1732229590000|2024-11-21 22:53:10|110809.4|110609.4|110811.8|110611.8|110811.9|110611.9|110809.4|110609.4|4
1732229600000|2024-11-21 22:53:20|110812.9|110612.9|110813.3|110613.3|110813.3|110613.3|110812.1|110612.1|7
1732229610000|2024-11-21 22:53:30|110804.9|110604.9|110802.4|110602.4|110809.1|110609.1|110802.4|110602.4|7
1732229620000|2024-11-21 22:53:40|110802.8|110602.8|110829.9|110629.9|110829.9|110629.9|110802.8|110602.8|8
1732229630000|2024-11-21 22:53:50|110833|110633|110795.5|110595.5|110833|110633|110795.5|110595.5|8
1732229640000|2024-11-21 22:54:00|110802.3|110602.3|110802.7|110602.7|110802.7|110602.7|110802.3|110602.3|5
1732229650000|2024-11-21 22:54:10|110802.8|110602.8|110809.4|110609.4|110809.4|110609.4|110802.8|110602.8|4
1732229660000|2024-11-21 22:54:20|110795.6|110595.6|110794.9|110594.9|110795.6|110595.6|110794.9|110594.9|5
1732229670000|2024-11-21 22:54:30|110794.7|110594.7|110804.2|110604.2|110810.7|110610.7|110793.1|110593.1|8
1732229680000|2024-11-21 22:54:40|110805.7|110605.7|110805.3|110605.3|110821.4|110621.4|110805.3|110605.3|5
1732229690000|2024-11-21 22:54:50|110822.9|110622.9|110805.2|110605.2|110822.9|110622.9|110805.2|110605.2|8
1732229700000|2024-11-21 22:55:00|110805.3|110605.3|110813|110613|110815.9|110615.9|110804.5|110604.5|7
1732229710000|2024-11-21 22:55:10|110805.7|110605.7|110804.5|110604.5|110827.5|110627.5|110804.1|110604.1|10
1732229720000|2024-11-21 22:55:20|110804|110604|110824.3|110624.3|110826|110626|110803.7|110603.7|8
1732229730000|2024-11-21 22:55:30|110828.2|110628.2|110831.9|110631.9|110832.1|110632.1|110801.5|110601.5|12
1732229740000|2024-11-21 22:55:40|110831.3|110631.3|110805|110605|110833|110633|110802.2|110602.2|8
1732229750000|2024-11-21 22:55:50|110804.8|110604.8|110803.4|110603.4|110818.3|110618.3|110803.4|110603.4|7
1732229760000|2024-11-21 22:56:00|110803.5|110603.5|110814.2|110614.2|110824|110624|110803.5|110603.5|12
1732229770000|2024-11-21 22:56:10|110814.7|110614.7|110804.5|110604.5|110839.5|110639.5|110804.5|110604.5|8
1732229780000|2024-11-21 22:56:20|110804.4|110604.4|110806.9|110606.9|110808.3|110608.3|110804.4|110604.4|7
1732229790000|2024-11-21 22:56:30|110804.5|110604.5|110805|110605|110805|110605|110800.8|110600.8|4
1732229800000|2024-11-21 22:56:40|110805.3|110605.3|110806.5|110606.5|110806.5|110606.5|110805.3|110605.3|7
1732229810000|2024-11-21 22:56:50|110806.7|110606.7|110806.3|110606.3|110806.7|110606.7|110802.7|110602.7|5
1732229820000|2024-11-21 22:57:00|110804.5|110604.5|110806.3|110606.3|110806.3|110606.3|110804.3|110604.3|4
1732229830000|2024-11-21 22:57:10|110806.2|110606.2|110804.4|110604.4|110807|110607|110804.4|110604.4|7
1732229840000|2024-11-21 22:57:20|110806.6|110606.6|110812.2|110612.2|110812.2|110612.2|110804.4|110604.4|7
1732229850000|2024-11-21 22:57:30|110809.8|110609.8|110816.5|110616.5|110828.5|110628.5|110809.8|110609.8|7
1732229860000|2024-11-21 22:57:40|110814|110614|110810.9|110610.9|110841.3|110641.3|110809.4|110609.4|11
1732229870000|2024-11-21 22:57:50|110822.8|110622.8|110825.6|110625.6|110832.1|110632.1|110819|110619|9
1732229880000|2024-11-21 22:58:00|110818.6|110618.6|110819.8|110619.8|110821.5|110621.5|110817.7|110617.7|7
1732229890000|2024-11-21 22:58:10|110819.9|110619.9|110816.8|110616.8|110827|110627|110814.3|110614.3|16
1732229900000|2024-11-21 22:58:20|110820.3|110620.3|110810.3|110610.3|110820.4|110620.4|110804.1|110604.1|8
1732229910000|2024-11-21 22:58:30|110809.5|110609.5|110810.4|110610.4|110816|110616|110801.6|110601.6|8
1732229920000|2024-11-21 22:58:40|110810.5|110610.5|110816|110616|110817.7|110617.7|110810|110610|11
1732229930000|2024-11-21 22:58:50|110810.8|110610.8|110820.4|110620.4|110821.7|110621.7|110800.9|110600.9|11
1732229940000|2024-11-21 22:59:00|110767.9|110567.9|110786.9|110586.9|110787.5|110587.5|110766.4|110566.4|7
1732229950000|2024-11-21 22:59:10|110786.4|110586.4|110819.8|110619.8|110819.8|110619.8|110771.2|110571.2|8
1732229960000|2024-11-21 22:59:20|110820.9|110620.9|110821|110621|110821|110621|110820.9|110620.9|2
1732229970000|2024-11-21 22:59:30|110827.4|110627.4|110803.5|110603.5|110827.4|110627.4|110802|110602|8
1732229980000|2024-11-21 22:59:40|110803.7|110603.7|110773|110573|110827.3|110627.3|110772.9|110572.9|8
1732229990000|2024-11-21 22:59:50|110826.3|110626.3|110783.3|110583.3|110826.3|110626.3|110783.3|110583.3|4
1732230000000|2024-11-21 23:00:00|110783.7|110583.7|110814.3|110614.3|110829.2|110629.2|110783|110583|32
1732230010000|2024-11-21 23:00:10|110813.2|110613.2|110784|110584|110813.2|110613.2|110784|110584|11
1732230020000|2024-11-21 23:00:20|110785.5|110585.5|110784.2|110584.2|110787|110587|110782.2|110582.2|14
1732230030000|2024-11-21 23:00:30|110789.3|110589.3|110807.6|110607.6|110811.6|110611.6|110786.8|110586.8|14
1732230040000|2024-11-21 23:00:40|110797.7|110597.7|110796.2|110596.2|110797.7|110597.7|110796|110596|5
1732230050000|2024-11-21 23:00:50|110796|110596|110796|110596|110796|110596|110795.3|110595.3|5
1732230060000|2024-11-21 23:01:00|110794.6|110594.6|110789.3|110589.3|110794.6|110594.6|110789.3|110589.3|9
1732230070000|2024-11-21 23:01:10|110789.4|110589.4|110792.7|110592.7|110794.3|110594.3|110789.3|110589.3|6
1732230080000|2024-11-21 23:01:20|110791.4|110591.4|110790.8|110590.8|110791.4|110591.4|110790.8|110590.8|4
1732230090000|2024-11-21 23:01:30|110791|110591|110791|110591|110791|110591|110790.9|110590.9|3
1732230100000|2024-11-21 23:01:40|110791.4|110591.4|110788.9|110588.9|110794.7|110594.7|110788.9|110588.9|7
1732230110000|2024-11-21 23:01:50|110789.4|110589.4|110787.9|110587.9|110789.4|110589.4|110787.9|110587.9|6
1732230120000|2024-11-21 23:02:00|110785.2|110585.2|110791.2|110591.2|110791.3|110591.3|110785.2|110585.2|7
1732230130000|2024-11-21 23:02:10|110791.3|110591.3|110791.2|110591.2|110791.3|110591.3|110791.2|110591.2|6
1732230140000|2024-11-21 23:02:20|110793.4|110593.4|110794.7|110594.7|110795.4|110595.4|110793.4|110593.4|4
1732230150000|2024-11-21 23:02:30|110794.8|110594.8|110794.7|110594.7|110794.8|110594.8|110794.7|110594.7|2
1732230160000|2024-11-21 23:02:40|110794.6|110594.6|110794.6|110594.6|110794.7|110594.7|110794.6|110594.6|3
1732230170000|2024-11-21 23:02:50|110794.7|110594.7|110794.9|110594.9|110795.5|110595.5|110794.6|110594.6|4
1732230180000|2024-11-21 23:03:00|110795|110595|110798.5|110598.5|110799|110599|110794.9|110594.9|6
1732230190000|2024-11-21 23:03:10|110799|110599|110802.9|110602.9|110805.1|110605.1|110799|110599|8
1732230200000|2024-11-21 23:03:20|110803.1|110603.1|110803|110603|110803.2|110603.2|110803|110603|6
1732230210000|2024-11-21 23:03:30|110802.9|110602.9|110802.7|110602.7|110802.9|110602.9|110802.7|110602.7|2
1732230220000|2024-11-21 23:03:40|110803|110603|110802.9|110602.9|110803.1|110603.1|110802.7|110602.7|6
1732230230000|2024-11-21 23:03:50|110802.8|110602.8|110802.8|110602.8|110802.9|110602.9|110802.7|110602.7|5
1732230240000|2024-11-21 23:04:00|110807.5|110607.5|110803.6|110603.6|110807.5|110607.5|110803.6|110603.6|5
1732230250000|2024-11-21 23:04:10|110804|110604|110804.1|110604.1|110804.2|110604.2|110804|110604|5
1732230260000|2024-11-21 23:04:20|110803.7|110603.7|110803.5|110603.5|110805.1|110605.1|110803.2|110603.2|8
1732230270000|2024-11-21 23:04:30|110803.7|110603.7|110803.5|110603.5|110803.7|110603.7|110803.5|110603.5|4
1732230280000|2024-11-21 23:04:40|110803.6|110603.6|110800.9|110600.9|110803.6|110603.6|110800.9|110600.9|5
1732230290000|2024-11-21 23:04:50|110802.7|110602.7|110803|110603|110803|110603|110802.7|110602.7|4
1732230300000|2024-11-21 23:05:00|110800.1|110600.1|110798.3|110598.3|110801.7|110601.7|110798.3|110598.3|10
1732230310000|2024-11-21 23:05:10|110798.9|110598.9|110797.5|110597.5|110799.4|110599.4|110797.4|110597.4|5
1732230320000|2024-11-21 23:05:20|110798.6|110598.6|110798.5|110598.5|110798.6|110598.6|110798.5|110598.5|2
1732230330000|2024-11-21 23:05:30|110798.1|110598.1|110796.8|110596.8|110798.1|110598.1|110796.8|110596.8|5
1732230340000|2024-11-21 23:05:40|110796.9|110596.9|110796.8|110596.8|110796.9|110596.9|110796.8|110596.8|4
1732230350000|2024-11-21 23:05:50|110793.6|110593.6|110793.5|110593.5|110793.8|110593.8|110793.5|110593.5|5
1732230360000|2024-11-21 23:06:00|110793.2|110593.2|110794.6|110594.6|110795.4|110595.4|110793.2|110593.2|5
1732230370000|2024-11-21 23:06:10|110794.5|110594.5|110794.6|110594.6|110794.7|110594.7|110794.5|110594.5|3
1732230380000|2024-11-21 23:06:20|110794.7|110594.7|110794.7|110594.7|110794.9|110594.9|110794.7|110594.7|3
1732230390000|2024-11-21 23:06:30|110793.2|110593.2|110796.4|110596.4|110796.4|110596.4|110793.1|110593.1|5
1732230400000|2024-11-21 23:06:40|110796.6|110596.6|110796.4|110596.4|110796.6|110596.6|110796.3|110596.3|5
1732230410000|2024-11-21 23:06:50|110796.6|110596.6|110796.8|110596.8|110797|110597|110796.4|110596.4|7
1732230420000|2024-11-21 23:07:00|110795.9|110595.9|110796.9|110596.9|110796.9|110596.9|110794.6|110594.6|4
1732230430000|2024-11-21 23:07:10|110797|110597|110796|110596|110797.6|110597.6|110794.6|110594.6|8
1732230440000|2024-11-21 23:07:20|110797.2|110597.2|110805|110605|110805|110605|110797.2|110597.2|10
1732230450000|2024-11-21 23:07:30|110805.2|110605.2|110805.2|110605.2|110805.3|110605.3|110805.2|110605.2|3
1732230460000|2024-11-21 23:07:40|110805.3|110605.3|110806.7|110606.7|110806.7|110606.7|110805.2|110605.2|5
1732230470000|2024-11-21 23:07:50|110805.8|110605.8|110805.8|110605.8|110805.8|110605.8|110805.8|110605.8|1
1732230480000|2024-11-21 23:08:00|110806.2|110606.2|110801.9|110615.3|110806.3|110615.3|110801.9|110606.2|4
1732230490000|2024-11-21 23:08:10|110801.8|110615.4|110801.8|110615.5|110801.8|110615.5|110801.4|110615.1|4
1732230500000|2024-11-21 23:08:20|110801.3|110615.1|110801.6|110615.5|110803.1|110615.5|110801.3|110611|9
1732230510000|2024-11-21 23:08:30|110801.7|110615.4|110797.7|110609.1|110807.3|110616.2|110795.3|110608.9|10
1732230520000|2024-11-21 23:08:40|110798.5|110609.3|110799|110609.9|110799|110609.9|110798.5|110609.3|4
1732230530000|2024-11-21 23:08:50|110798.5|110609.6|110798.6|110609.6|110798.6|110609.6|110798.5|110609.6|3
1732230540000|2024-11-21 23:09:00|110798.1|110609.4|110806.1|110606.1|110806.1|110609.4|110796.6|110606.1|5
1732230550000|2024-11-21 23:09:10|110806|110606|110804.6|110604.6|110806.1|110606.1|110804.6|110604.6|3
1732230560000|2024-11-21 23:09:20|110805.2|110605.2|110805.7|110605.7|110805.7|110605.7|110805.2|110605.2|5
1732230570000|2024-11-21 23:09:30|110798.9|110613.1|110788.4|110620.9|110798.9|110620.9|110788.4|110613.1|4
1732230580000|2024-11-21 23:09:40|110788.3|110621|110799.1|110613.9|110800.4|110621.1|110788.2|110613.3|8
1732230590000|2024-11-21 23:09:50|110800.4|110615.7|110798.7|110613.6|110801|110615.9|110798.7|110612.9|7
1732230600000|2024-11-21 23:10:00|110806.1|110606.1|110808.4|110608.4|110808.4|110608.4|110805.7|110605.7|5
1732230610000|2024-11-21 23:10:10|110808.3|110608.3|110808.3|110608.3|110811.1|110611.1|110805.5|110605.5|13
1732230620000|2024-11-21 23:10:20|110806.3|110606.3|110805.9|110624.5|110808.3|110624.5|110805.6|110606.3|8
1732230630000|2024-11-21 23:10:30|110805.6|110621.5|110805.6|110622.9|110805.6|110623.2|110805.6|110621.5|4
1732230640000|2024-11-21 23:10:40|110808.3||110805.5||110808.3||110805.5||3
1732230650000|2024-11-21 23:10:50|110806.8|110606.8|110806.9|110606.9|110806.9|110606.9|110806.8|110606.8|2
1732230660000|2024-11-21 23:11:00|110805.7|110605.7|110813.2|110613.2|110815.2|110615.2|110805.7|110605.7|10
1732230670000|2024-11-21 23:11:10|110813.1|110613.1|110813.1|110613.1|110813.1|110613.1|110813.1|110613.1|1
1732230680000|2024-11-21 23:11:20|110808.1|110625.9|110808.1|110625.9|110808.1|110625.9|110808.1|110625.9|1
1732230700000|2024-11-21 23:11:40||110625.8||110625.8||110625.8||110625.8|1
1732230710000|2024-11-21 23:11:50|110813.1|110613.1|110813.2|110613.2|110813.2|110613.2|110813.1|110613.1|2
1732230720000|2024-11-21 23:12:00|110813|110613|110810.4|110616.3|110813.1|110616.3|110810.4|110613|3
1732230730000|2024-11-21 23:12:10|110813.1|110613.1|110810.4|110629.3|110813.9|110629.3|110809.9|110613|7
1732230740000|2024-11-21 23:12:20|110810.3|110639|110810.5|110629.5|110824.2|110639|110810.3|110629.3|8
1732230760000|2024-11-21 23:12:40|110815.6|110615.6|110816.4|110616.4|110818.4|110618.4|110815.6|110615.6|4
1732230770000|2024-11-21 23:12:50|110816.6|110616.6|110816.6|110616.6|110818.6|110618.6|110816.6|110616.6|6
1732230780000|2024-11-21 23:13:00|110816.7|110616.7|110816.6|110616.6|110818.6|110618.6|110815.8|110615.8|6
1732230790000|2024-11-21 23:13:10|110812.4|110630.2|110804|110618.6|110812.7|110630.2|110804|110618.6|6
1732230800000|2024-11-21 23:13:20|110804.2|110618.8|110804.2|110618.6|110804.2|110618.8|110804.2|110618.6|3
1732230810000|2024-11-21 23:13:30|110806.4|110620.9|110808|110622.1|110808|110622.1|110800.8|110615.2|5
1732230820000|2024-11-21 23:13:40|110807.7|110622.2|110806.5|110619.7|110807.7|110622.2|110799.1|110613.6|9
1732230830000|2024-11-21 23:13:50|110806.8|110619|110806.8|110620.2|110806.8|110620.2|110806.8|110617.2|4
1732230840000|2024-11-21 23:14:00|110807.8|110620.7|110809.8|110621.2|110810.6|110621.2|110807.8|110620.7|7
1732230850000|2024-11-21 23:14:10|110810.2|110621|110811.2|110622.7|110811.2|110622.7|110810.2|110618.1|8
1732230860000|2024-11-21 23:14:20|110817.9|110617.9|110818.1|110618.1|110820.6|110620.6|110817.5|110617.5|7
1732230870000|2024-11-21 23:14:30|110817.9|110617.9|110818.1|110618.1|110818.1|110618.1|110817.9|110617.9|2
1732230880000|2024-11-21 23:14:40|110817.8|110617.8|110816.3|110623.9|110822.6|110631.3|110815.3|110617.7|8
1732230890000|2024-11-21 23:14:50|110816.4|110623.8|110822.2|110629.6|110823.9|110629.6|110809.5|110616.9|13
1732230900000|2024-11-21 23:15:00|110804.9|110654.8|110823.3|110657.4|110829.3|110669.4|110804.9|110625.1|21
1732230910000|2024-11-21 23:15:10|110823.6||110823.4||110823.6||110807.5||3
1732230920000|2024-11-21 23:15:20|110823.6|110646.9|110818.8|110668.7|110823.6|110668.7|110807.5|110646.9|6
1732230930000|2024-11-21 23:15:30|110826.1|110655.2|110830.4|110651.2|110834.4|110668.7|110818.8|110646.1|15
1732230940000|2024-11-21 23:15:40|110825.5|110652.4|110825.6|110652.3|110825.8|110652.4|110825.5|110652.3|5
1732230950000|2024-11-21 23:15:50|110825.5|110652.4|110816|110638|110825.5|110652.4|110816|110638|10
1732230960000|2024-11-21 23:16:00|110826.6|110645.9|110830.6|110645.7|110830.8|110653.4|110826.6|110644.8|10
1732230970000|2024-11-21 23:16:10|110830.5|110646|110826.8|110649.9|110830.6|110649.9|110826.8|110646|8
1732230980000|2024-11-21 23:16:20|110827.4|110649.8|110828.7|110654.2|110833.4|110654.2|110827.4|110649.8|16
1732230990000|2024-11-21 23:16:30|110837.3|110651.1|110839.3|110639.3|110839.8|110651.1|110836.5|110636.5|11
1732231000000|2024-11-21 23:16:40|110822.8|110649.7|110821.5|110653.7|110824.9|110654.6|110814|110634.9|13
1732231010000|2024-11-21 23:16:50|110821.2|110653.2|110822|110646.5|110824.4|110656.7|110818.7|110644.3|13
1732231020000|2024-11-21 23:17:00|110821.3|110647.2|110826.3|110645.6|110826.8|110648.2|110821.3|110645.6|11
1732231030000|2024-11-21 23:17:10|110820.2|110645.3|110813.6|110653.9|110820.2|110654.4|110811.1|110644.8|10
1732231040000|2024-11-21 23:17:20|110823.7|110661.4|110821.5|110656.6|110832.4|110661.4|110818.2|110641.4|12
1732231050000|2024-11-21 23:17:30|110821.4|110657.2|110821.6|110656.2|110822|110657.5|110820.7|110645.4|12
1732231060000|2024-11-21 23:17:40|110821.7|110656.3|110816.3|110641.8|110824|110657.3|110811.6|110638.6|15
1732231070000|2024-11-21 23:17:50|110816.1|110641|110814.2|110640.1|110816.1|110647.3|110814.2|110640.1|12
1732231080000|2024-11-21 23:18:00|110814|110640.3|110822.1|110649.9|110822.7|110655.2|110813.2|110640.3|11
1732231090000|2024-11-21 23:18:10|110821.5|110649.6|110824.7|110650.8|110826|110658.3|110821.2|110649.5|14
1732231100000|2024-11-21 23:18:20|110825.4|110650.5|110831.4|110648.9|110836.1|110665|110818.9|110646.5|17
1732231110000|2024-11-21 23:18:30|110830.7|110654.7|110828.9|110664.3|110830.7|110664.8|110818.2|110648.9|11
1732231120000|2024-11-21 23:18:40|110825.1|110656|110821|110652.1|110825.1|110656|110820.8|110650.4|11
1732231130000|2024-11-21 23:18:50|110822.9|110652.2|110819.4|110648.1|110825.8|110652.8|110816.3|110643.4|15
1732231140000|2024-11-21 23:19:00|110819.2|110648.3|110817.6|110648.1|110822.1|110650.5|110817.6|110645.3|11
1732231150000|2024-11-21 23:19:10|110820|110648.4|110830.1|110657.1|110830.1|110657.1|110820|110646.6|12
1732231160000|2024-11-21 23:19:20|110830.4|110656.5|110827.2|110651.8|110833.6|110658.6|110827.2|110651.8|13
1732231170000|2024-11-21 23:19:30|110830.9|110677.7|110833.7|110660.2|110835.6|110677.7|110830.9|110659.7|12
1732231180000|2024-11-21 23:19:40|110832|110657.6|110827.8|110669.7|110835.7|110669.7|110827.8|110657|10
1732231190000|2024-11-21 23:19:50|110834.2|110669.8|110816.7|110655.6|110834.2|110669.8|110816.3|110638.9|19
1732231200000|2024-11-21 23:20:00|110816.1|110650.9|110825.5|110654.8|110825.5|110667.2|110816.1|110645|14
1732231210000|2024-11-21 23:20:10|110825.6|110654.9|110826.4|110655.9|110826.7|110656.3|110820|110650|12
1732231220000|2024-11-21 23:20:20|110827.2|110656.1|110813.3|110651.8|110830.6|110667.5|110791.1|110636.5|18
1732231230000|2024-11-21 23:20:30|110813.1|110651.5|110802.4|110643.9|110814.1|110652.5|110802.2|110643.6|9
1732231240000|2024-11-21 23:20:40|110802.1|110644|110804.9|110645.4|110805.7|110645.9|110802.1|110643.6|6
1732231250000|2024-11-21 23:20:50|110813.2|110645.9|110824.4|110648.5|110824.5|110655.3|110808.4|110645.9|15
1732231260000|2024-11-21 23:21:00|110824.7|110648.8|110819.6|110663.7|110825.5|110663.7|110818.1|110648.2|7
1732231270000|2024-11-21 23:21:10|110828.1|110660.4|110833.2|110653|110833.2|110662|110827.1|110651.5|15
1732231280000|2024-11-21 23:21:20|110827.1|110654.3|110833.9|110653.6|110834.3|110654.5|110827.1|110653.4|10
1732231290000|2024-11-21 23:21:30|110833.5|110653.9|110828.8|110655.4|110833.7|110655.4|110828.8|110653.9|3
1732231300000|2024-11-21 23:21:40|110847.8|110655.6|110845.4|110645.4|110852.9|110657.5|110845.4|110645.4|6
1732231310000|2024-11-21 23:21:50|110845.1|110645.1|110845.2|110645.2|110845.3|110645.3|110845.1|110645.1|4
1732231320000|2024-11-21 23:22:00|110845.4|110645.4|110833.8|110667.2|110847.5|110667.7|110828.7|110640.3|14
1732231330000|2024-11-21 23:22:10|110833.9|110667.9|110834|110655.6|110835.6|110667.9|110831.8|110654.4|11
1732231340000|2024-11-21 23:22:20|110834.1|110655.8|110834|110655.9|110834.1|110655.9|110834|110655.8|4
1732231350000|2024-11-21 23:22:30|110834.1|110655.8|110847.3|110647.3|110847.3|110656.8|110833.9|110647.3|7
1732231360000|2024-11-21 23:22:40|110847.2|110647.2|110847.5|110647.5|110847.6|110647.6|110847.2|110647.2|7
1732231370000|2024-11-21 23:22:50|110847.2|110647.2|110852.5|110657.7|110853.3|110657.9|110847.1|110647.1|6
1732231380000|2024-11-21 23:23:00|110853.1|110657.8|110837.4|110657.4|110853.1|110671.4|110835.2|110657.3|10
1732231390000|2024-11-21 23:23:10|110836.5|110656.5|110837.9|110657.7|110837.9|110657.7|110836.5|110656.3|6
1732231400000|2024-11-21 23:23:20|110837.8|110657.6|110820.4|110655.2|110845.1|110672.6|110811.6|110649.5|14
1732231410000|2024-11-21 23:23:30|110826.8|110660|110829.5|110686.9|110838.1|110689.1|110808.9|110652.4|35
1732231420000|2024-11-21 23:23:40|110828.5|110686.1|110825.5|110679.4|110831.7|110686.8|110825.5|110677.8|14
1732231430000|2024-11-21 23:23:50|110829.7|110679.3|110831.6|110687.2|110831.6|110687.2|110824.9|110678.5|9
1732231440000|2024-11-21 23:24:00|110830.2|110687.1|110818.2|110682.2|110832.5|110689.7|110818.2|110681.3|12
1732231450000|2024-11-21 23:24:10|110827|110681.4|110826.8|110681|110827.1|110681.4|110826.8|110681|3
1732231460000|2024-11-21 23:24:20|110826.6|110680.7|110809.1|110683.2|110830.9|110692.4|110809.1|110680.7|12
1732231470000|2024-11-21 23:24:30|110771.7|110721.7|110819.9|110677.5|110826.5|110721.7|110763.1|110670.4|16
1732231480000|2024-11-21 23:24:40|110765.8|110715.8|110822.7|110683.5|110830.9|110715.8|110765.8|110673.5|17
1732231490000|2024-11-21 23:24:50|110822.8|110683.4|110829.6|110684.3|110829.6|110684.3|110822.7|110683.4|8
1732231500000|2024-11-21 23:25:00|110828.7|110683.6|110823|110683.4|110828.7|110683.7|110822.9|110683.2|8
1732231510000|2024-11-21 23:25:10|110823.1|110683.5|110845.8|110661.7|110850.6|110683.5|110823|110654.1|8
1732231520000|2024-11-21 23:25:20|110817.1|110673.2|110812|110674.5|110832.8|110710|110760|110664|27
1732231530000|2024-11-21 23:25:30|110818.1|110680.6|110822.1|110680.6|110823.5|110685.6|110801.4|110669.7|18
1732231540000|2024-11-21 23:25:40|110822.2|110680.9|110821.2|110681.6|110823.8|110683.2|110814.6|110670.1|15
1732231550000|2024-11-21 23:25:50|110821.3|110683.4|110823.4|110684.8|110823.4|110684.8|110821.3|110682.7|6
1732231560000|2024-11-21 23:26:00|110823.3|110684.7|110808.7|110683.3|110823.4|110722.3|110772|110683.3|6
1732231570000|2024-11-21 23:26:10|110851.1|110681.8|110850|110650|110853.8|110681.8|110849.9|110649.9|9
1732231580000|2024-11-21 23:26:20|110850.2|110650.2|110849.3|110649.3|110851.3|110651.3|110849.3|110649.3|7
1732231590000|2024-11-21 23:26:30|110849|110649|110814.7|110683.7|110851.6|110683.7|110814.7|110643.2|14
1732231600000|2024-11-21 23:26:40|110783.6|110733.6|110783.6|110733.6|110783.6|110733.6|110783.6|110733.6|1
1732231610000|2024-11-21 23:26:50|110773.7|110723.7|110811.7|110679.2|110837.7|110734|110773.7|110670|17
1732231620000|2024-11-21 23:27:00|110837|110685.9|110826.4|110681.9|110837|110741.8|110766.7|110672|25
1732231630000|2024-11-21 23:27:10|110810.3|110682|110809.8|110681.2|110832.1|110688.4|110809.8|110681.2|9
1732231640000|2024-11-21 23:27:20|110825.4|110682.1|110823.3|110668.6|110839|110691.1|110800.8|110662.7|35
1732231650000|2024-11-21 23:27:30|110832.9|110667.5|110784.6|110734.6|110836.3|110734.6|110771.1|110667.3|18
1732231660000|2024-11-21 23:27:40|110775.9|110725.9|110806.3|110678.7|110817|110735.9|110764.5|110678.7|10
1732231670000|2024-11-21 23:27:50|110816.7|110685.5|110805.8|110677.9|110824.8|110685.5|110799.8|110674.3|14
1732231680000|2024-11-21 23:28:00|110822|110678|110821.6|110677.7|110822.1|110679.1|110821.6|110677.7|9
1732231690000|2024-11-21 23:28:10|110821.4|110677.9|110805.8|110678.4|110821.4|110679.5|110805.8|110677.9|5
1732231700000|2024-11-21 23:28:20|110821.7|110678.5|110848|110648|110850.6|110678.6|110821.7|110647.9|6
1732231710000|2024-11-21 23:28:30|110847.8|110647.8|110843.2|110643.2|110847.8|110647.8|110843.2|110643.2|4
1732231720000|2024-11-21 23:28:40|110843.1|110643.1|110822.3|110680.3|110845|110680.4|110822.3|110643.1|10
1732231730000|2024-11-21 23:28:50|110822.2|110680.4|110808.7|110681.8|110822.3|110681.8|110808.7|110680.4|7
1732231740000|2024-11-21 23:29:00|110822.4|110681.9|110821.9|110682.4|110822.5|110682.4|110821.9|110681.6|6
1732231750000|2024-11-21 23:29:10|110822.2|110682.7|110852.5|110657.4|110852.5|110683.5|110808.7|110657.4|7
1732231760000|2024-11-21 23:29:20|110852.2|110657.1|110850.8|110654.2|110852.2|110657.1|110850.8|110654.2|7
1732231770000|2024-11-21 23:29:30|110851.7|110654.9|110853.8|110653.8|110853.8|110656.8|110851|110653.6|8
1732231780000|2024-11-21 23:29:40|110853.7|110653.7|110771.6|110721.6|110853.8|110721.7|110771.6|110653.7|7
1732231790000|2024-11-21 23:29:50|110771.4|110721.4|110804.2|110676.3|110826.8|110721.4|110771.4|110664.3|20
1732231800000|2024-11-21 23:30:00|110813.7|110676.7|110812.4|110663.1|110845.5|110714.4|110763.6|110663.1|40
1732231810000|2024-11-21 23:30:10|110815.2|110668.2|110821|110659.5|110823.3|110726.8|110757.8|110651.8|40
1732231820000|2024-11-21 23:30:20|110823.3|110669|110825|110665.1|110836.1|110669|110814.4|110644.6|42
1732231830000|2024-11-21 23:30:30|110821.7|110655.1|110820.8|110655.8|110824.5|110665.1|110819.8|110654.3|43
1732231840000|2024-11-21 23:30:40|110813.6|110650.8|110820.8|110655.6|110824.3|110665.6|110813.6|110650.8|45
1732231850000|2024-11-21 23:30:50|110820.2|110665|110821|110655.9|110821|110665|110820.2|110655.1|43
1732231860000|2024-11-21 23:31:00|110820.2|110655.5|110821|110657.1|110821|110666.2|110819.9|110655.5|40
1732231870000|2024-11-21 23:31:10|110842|110666.2|110839|110642.6|110844.4|110666.2|110839|110639.4|41
1732231880000|2024-11-21 23:31:20|110840.4|110639.4|110842.3|110646.1|110842.8|110646.3|110840.4|110639.4|42
1732231890000|2024-11-21 23:31:30|110841.6|110641.6|110808.7|110646.1|110842.3|110658.8|110808.4|110638.3|38
1732231900000|2024-11-21 23:31:40|110808.6|110653.6|110808.4|110653.7|110808.8|110654.2|110808.1|110646.1|10
1732231910000|2024-11-21 23:31:50|110808.5|110653.8|110808.7|110653.8|110815.2|110653.9|110808.5|110653.8|5
1732231920000|2024-11-21 23:32:00|110808.5|110653.9|110817.2|110662.7|110839.6|110662.7|110808.5|110632.7|14
1732231930000|2024-11-21 23:32:10|110817.8|110663.1|110817.3|110662.7|110817.8|110663.1|110816.8|110654.6|7
1732231940000|2024-11-21 23:32:20|110816.7|110662.1|110816.1|110661.3|110816.9|110662.2|110816.1|110654.1|9
1732231950000|2024-11-21 23:32:30|110816.3|110661.5|110837.5|110637.5|110839.6|110662.5|110816.3|110637.2|9
1732231960000|2024-11-21 23:32:40|110839.5|110639.5|110837.6|110641.4|110839.6|110641.5|110837.4|110639.4|6
1732231970000|2024-11-21 23:32:50|110838.1|110641.8|110839.5|110644.1|110839.6|110644.4|110838|110638|12
1732231980000|2024-11-21 23:33:00|110838.3|110642.4|110810|110656.7|110838.3|110662.7|110809.4|110642.4|25
1732231990000|2024-11-21 23:33:10|110810.1|110656.9|110812.2|110658.5|110812.2|110658.5|110809.9|110656.7|8
1732232000000|2024-11-21 23:33:20|110812.3|110658.6|110815.9|110656.4|110818.4|110658.6|110811.1|110649.8|17
1732232010000|2024-11-21 23:33:30|110815.7|110656.5|110757.6|110707.6|110816.4|110707.6|110757.4|110656.3|13
1732232020000|2024-11-21 23:33:40|110757.5|110707.5|110760.7|110710.7|110762.9|110712.9|110745.5|110695.5|10
1732232030000|2024-11-21 23:33:50|110761.2|110711.2|110761.7|110711.7|110806.7|110719.4|110747.7|110659.8|16
1732232040000|2024-11-21 23:34:00|110762.2|110712.2|110753.3|110703.3|110764.3|110714.3|110753.3|110703.3|8
1732232050000|2024-11-21 23:34:10|110801.7|110675.2|110783.7|110658.5|110801.7|110703.2|110745.8|110654.8|22
1732232060000|2024-11-21 23:34:20|110742.6|110692.6|110747.5|110697.5|110781.7|110712.4|110741.8|110648|17
1732232070000|2024-11-21 23:34:30|110747.1|110697.1|110810.7|110673.5|110814.8|110717|110747.1|110666.4|14
1732232080000|2024-11-21 23:34:40|110809.6|110673.4|110793.9|110667.8|110815.5|110673.4|110793.9|110665|18
1732232090000|2024-11-21 23:34:50|110793.6|110667.6|110803|110667.7|110811.3|110671.8|110793.6|110667|13
1732232100000|2024-11-21 23:35:00|110798.2|110664.1|110758.2|110708.2|110808.3|110714.9|110758.2|110663.4|12
1732232110000|2024-11-21 23:35:10|110758|110708|110768.1|110718.1|110813.2|110718.8|110758|110659.4|11
1732232120000|2024-11-21 23:35:20|110768.5|110718.5|110757.1|110707.1|110768.5|110718.5|110739.4|110689.4|16
1732232130000|2024-11-21 23:35:30|110749.4|110699.4|110807.9|110654|110810|110708.4|110747.8|110650.4|27
1732232140000|2024-11-21 23:35:40|110808.6|110655|110802.6|110655.2|110810.3|110655.3|110792.1|110650.2|19
1732232150000|2024-11-21 23:35:50|110802.5|110655.4|110807.5|110653.8|110811.6|110658.6|110802.4|110651.9|11
1732232160000|2024-11-21 23:36:00|110809|110655|110810.6|110656.1|110817.8|110663.8|110805|110652.3|24
1732232170000|2024-11-21 23:36:10|110807.4|110652.8|110803|110665|110819.6|110670.8|110802.9|110652.6|18
1732232180000|2024-11-21 23:36:20|110802.6|110664.6|110768.1|110718.1|110808.8|110718.6|110762.9|110664.6|10
1732232190000|2024-11-21 23:36:30|110762.4|110712.4|110803.7|110666.2|110814.5|110718.4|110760|110659.4|17
1732232200000|2024-11-21 23:36:40|110803.8|110666.1|110763.4|110713.4|110804.5|110718.6|110757.8|110666.1|14
1732232210000|2024-11-21 23:36:50|110762.9|110712.9|110765|110715|110765.2|110715.2|110757.1|110707.1|10
1732232220000|2024-11-21 23:37:00|110759.4|110709.4|110787.6|110650.1|110796.5|110715|110758.4|110650.1|17
1732232230000|2024-11-21 23:37:10|110791.1|110653.6|110788.3|110656|110791.1|110656.8|110788|110653.6|9
1732232240000|2024-11-21 23:37:20|110788.6|110656.3|110791.4|110655|110792.1|110703.7|110753.7|110655|12
1732232250000|2024-11-21 23:37:30|110790.8|110656.8|110789.5|110656.4|110798.1|110656.8|110786.1|110640.8|16
1732232260000|2024-11-21 23:37:40|110789.8|110656.6|110788.4|110656|110789.9|110657.3|110784.1|110651.7|10
1732232270000|2024-11-21 23:37:50|110788.5|110656.1|110787.4|110657.8|110788.5|110657.8|110786.1|110656.1|7
1732232280000|2024-11-21 23:38:00|110787.5|110657.9|110787.2|110658.3|110788|110658.7|110786.9|110657.7|9
1732232290000|2024-11-21 23:38:10|110786.5|110657.6|110790|110660.5|110790.4|110661.1|110781.8|110648.1|11
1732232300000|2024-11-21 23:38:20|110789.9|110656.4|110784.7|110655.3|110794.7|110660.5|110784.4|110651.5|17
1732232310000|2024-11-21 23:38:30|110784.8|110654.3|110784.5|110655.5|110784.8|110655.5|110783.6|110654.3|8
1732232320000|2024-11-21 23:38:40|110784.7|110655.7|110787.2|110658.5|110787.9|110659.2|110784.4|110655.4|10
1732232330000|2024-11-21 23:38:50|110796.1|110667.5|110788.4|110658.4|110797.9|110667.5|110787.5|110655.5|15
1732232340000|2024-11-21 23:39:00|110788.3|110658.2|110788.5|110657.8|110788.5|110658.3|110787|110657.4|7
1732232350000|2024-11-21 23:39:10|110788.6|110658|110792.5|110662.8|110793.2|110663.3|110788.1|110657.4|10
1732232360000|2024-11-21 23:39:20|110792.3|110662.6|110793.4|110664.2|110800.4|110668.9|110790.2|110658.8|13
1732232370000|2024-11-21 23:39:30|110793.3|110664.1|110793.3|110664.5|110793.6|110664.5|110792.6|110663.5|6
1732232380000|2024-11-21 23:39:40|110792.8|110664|110792.9|110664.6|110793.1|110664.6|110791.6|110663|11
1732232390000|2024-11-21 23:39:50|110791.8|110663.5|110808.5|110641.5|110808.5|110664.2|110791.8|110641.5|10
1732232400000|2024-11-21 23:40:00|110807.4|110640.8|110810.2|110643.5|110810.2|110643.5|110807|110640.8|12
1732232410000|2024-11-21 23:40:10|110809.9|110643.3|110808.6|110644.3|110809.9|110644.7|110806.6|110642.1|9
1732232420000|2024-11-21 23:40:20|110808.1|110643.9|110789.2|110662.5|110809.6|110663.6|110789.2|110643.9|10
1732232430000|2024-11-21 23:40:30|110790.1|110662.7|110789.9|110663.6|110790.1|110663.6|110789.9|110662.7|6
1732232440000|2024-11-21 23:40:40|110790.1|110663.8|110789.7|110663.8|110790.4|110664.2|110788.8|110662.7|10
1732232450000|2024-11-21 23:40:50|110789.8|110663.9|110805.6|110643.3|110808.5|110663.9|110789.5|110643.3|10
1732232460000|2024-11-21 23:41:00|110805.4|110643.2|110803.1|110641.1|110807.4|110645.3|110802.9|110640.7|9
1732232470000|2024-11-21 23:41:10|110804.6|110642.7|110788.4|110663.3|110805|110663.3|110787.8|110641.6|15
1732232480000|2024-11-21 23:41:20|110788.5|110663.4|110750|110700|110788.6|110700.4|110750|110663.1|7
1732232490000|2024-11-21 23:41:30|110749.8|110699.8|110750.7|110700.7|110750.8|110700.8|110749.8|110699.8|5
1732232500000|2024-11-21 23:41:40|110750.8|110700.8|110750.8|110700.8|110750.8|110700.8|110750.8|110700.8|1
1732232510000|2024-11-21 23:41:50|110805.2|110644.8|110806.6|110646.4|110806.6|110646.5|110805.2|110644.8|9
1732232520000|2024-11-21 23:42:00|110806.8|110646.7|110803.8|110643.8|110806.8|110646.7|110803.8|110643.8|8
1732232530000|2024-11-21 23:42:10|110803.9|110643.7|110752|110702|110803.9|110702|110750.5|110643.7|7
1732232540000|2024-11-21 23:42:20|110751.9|110701.9|110750.6|110700.6|110752.4|110702.4|110750.5|110700.5|10
1732232550000|2024-11-21 23:42:30|110750.8|110700.8|110750.8|110700.8|110750.8|110700.8|110750.6|110700.6|5
1732232560000|2024-11-21 23:42:40|110751|110701|110746.1|110696.1|110807.8|110702.2|110746|110648.6|12
1732232570000|2024-11-21 23:42:50|110745.5|110695.5|110748.5|110698.5|110751.9|110701.9|110744.2|110694.2|9
1732232580000|2024-11-21 23:43:00|110749.1|110699.1|110748.8|110698.8|110749.1|110699.1|110748.1|110698.1|7
1732232590000|2024-11-21 23:43:10|110749.3|110699.3|110742.4|110692.4|110785.8|110699.5|110740|110645.7|16
1732232600000|2024-11-21 23:43:20|110742.3|110692.3|110779.4|110652.1|110779.7|110692.3|110742.3|110649.8|9
1732232610000|2024-11-21 23:43:30|110779.5|110652.3|110778.2|110651.2|110779.5|110652.3|110778.2|110651.2|10
1732232620000|2024-11-21 23:43:40|110779.1|110652|110789.5|110662|110791.5|110664|110779.1|110652|12
1732232630000|2024-11-21 23:43:50|110789.9|110662.1|110784.4|110658|110797.2|110667.6|110784.4|110651.1|20
1732232640000|2024-11-21 23:44:00|110790.2|110661.2|110799.6|110661.6|110802.5|110666.7|110789.9|110657.6|14
1732232650000|2024-11-21 23:44:10|110795.7|110665.5|110795.9|110662.9|110796.2|110665.6|110795.2|110662.9|9
1732232660000|2024-11-21 23:44:20|110790.7|110657.7|110793|110660.5|110793.2|110708.8|110754.1|110657.7|11
1732232670000|2024-11-21 23:44:30|110792.9|110660.6|110793.7|110662.6|110798.2|110710.3|110758.9|110656.1|17
1732232680000|2024-11-21 23:44:40|110793.6|110662.7|110793.1|110662.5|110793.6|110662.7|110792.2|110661.3|7
1732232690000|2024-11-21 23:44:50|110793.5|110663.3|110806.3|110667.3|110806.3|110708.8|110754.4|110662.5|17
1732232700000|2024-11-21 23:45:00|110801.8|110671.9|110805.5|110676.1|110815.6|110714.3|110755|110671.1|20
1732232710000|2024-11-21 23:45:10|110805.2|110676|110805.7|110674.3|110813.7|110712.4|110760.4|110664.6|24
1732232720000|2024-11-21 23:45:20|110805.4|110674.5|110806.6|110676.7|110806.6|110676.7|110804.9|110674.5|13
1732232730000|2024-11-21 23:45:30|110805.7|110677|110799.9|110671.5|110805.7|110719.6|110765.2|110668.8|15
1732232740000|2024-11-21 23:45:40|110800|110671.1|110801.3|110673|110801.3|110673|110797.2|110669.2|9
1732232750000|2024-11-21 23:45:50|110802.6|110675.1|110772.1|110722.1|110811.3|110736.8|110763.2|110672.9|23
1732232760000|2024-11-21 23:46:00|110766.9|110716.9|110805.7|110676.2|110805.8|110721.6|110764.7|110664.9|22
1732232770000|2024-11-21 23:46:10|110805.3|110675.7|110803.5|110674.3|110805.4|110675.7|110802.4|110673.1|9
1732232780000|2024-11-21 23:46:20|110803.6|110674.4|110803.2|110673.9|110803.7|110674.4|110802.9|110673.6|9
1732232790000|2024-11-21 23:46:30|110803.1|110673.8|110807.2|110678.4|110807.3|110723.1|110760.6|110670.6|12
1732232800000|2024-11-21 23:46:40|110805.9|110677.1|110807.9|110679.2|110807.9|110679.3|110798.2|110669.6|11
1732232810000|2024-11-21 23:46:50|110808.7|110680.1|110805.7|110677.4|110808.7|110680.1|110805.2|110676.8|11
1732232820000|2024-11-21 23:47:00|110805.8|110677.6|110807.1|110679.2|110807.1|110679.2|110805.8|110677.6|9
1732232830000|2024-11-21 23:47:10|110807|110679.3|110777|110727|110837.3|110727.2|110777|110645.4|12
1732232840000|2024-11-21 23:47:20|110776.8|110726.8|110784.4|110734.4|110818.7|110734.9|110776.8|110680.2|17
1732232850000|2024-11-21 23:47:30|110784.7|110734.7|110821.3|110683.7|110821.3|110734.7|110784.7|110683.7|10
1732232860000|2024-11-21 23:47:40|110820.5|110694.5|110787.9|110737.9|110823.1|110737.9|110784.1|110682.7|17
1732232870000|2024-11-21 23:47:50|110787.8|110737.8|110787.5|110737.5|110788.1|110738.1|110787.5|110737.5|6
1732232880000|2024-11-21 23:48:00|110787.4|110737.4|110798.1|110748.1|110822.1|110752|110787.4|110689.7|14
1732232890000|2024-11-21 23:48:10|110798.5|110748.5|110796.9|110746.9|110798.8|110748.8|110796.9|110746.9|5
1732232900000|2024-11-21 23:48:20|110791.2|110741.2|110797.1|110747.1|110797.5|110747.5|110791.2|110741.2|11
1732232910000|2024-11-21 23:48:30|110797.4|110747.4|110799.1|110749.1|110831.2|110749.1|110797.4|110701|12
1732232920000|2024-11-21 23:48:40|110799.3|110749.3|110833.9|110704.9|110833.9|110750.2|110798.2|110704.3|11
1732232930000|2024-11-21 23:48:50|110833.8|110704.8|110800.3|110750.3|110837.1|110754|110800.3|110704.8|15
1732232940000|2024-11-21 23:49:00|110800.5|110750.5|110837.9|110704.5|110838.9|110752.2|110800.5|110704.4|12
1732232950000|2024-11-21 23:49:10|110838|110704.6|110838.4|110705.4|110838.4|110752.7|110802.7|110704|10
1732232960000|2024-11-21 23:49:20|110838|110705.1|110865.8|110683.6|110865.9|110705.3|110838|110683.6|13
1732232970000|2024-11-21 23:49:30|110844.9|110711.5|110837.6|110711.7|110856.4|110750.9|110793.3|110701.6|16
1732232980000|2024-11-21 23:49:40|110838.1|110712.2|110806.1|110756.1|110839.2|110756.2|110799.1|110702.9|13
1732232990000|2024-11-21 23:49:50|110806.7|110756.7|110805|110755|110844.3|110757.2|110804.8|110708.6|11
1732233000000|2024-11-21 23:50:00|110806.7|110756.7|110798|110748|110856.8|110761.1|110798|110701.2|22
1732233010000|2024-11-21 23:50:10|110798.1|110748.1|110831.3|110701.2|110831.7|110748.2|110792.9|110699.2|11
1732233020000|2024-11-21 23:50:20|110831.9|110701.1|110822.8|110693|110831.9|110747.3|110781.3|110693|15
1732233030000|2024-11-21 23:50:30|110823.1|110693.1|110771.4|110721.4|110834.5|110747.2|110768.1|110669.9|25
1732233040000|2024-11-21 23:50:40|110771.3|110721.3|110805.6|110672.3|110805.7|110721.3|110770.4|110672.2|9
1732233050000|2024-11-21 23:50:50|110805.5|110672.2|110759.3|110709.3|110806.5|110715.9|110751.5|110657.3|16
1732233060000|2024-11-21 23:51:00|110764.2|110714.2|110767.7|110717.7|110798.8|110726.9|110759|110658.5|22
1732233070000|2024-11-21 23:51:10|110763.1|110713.1|110770.4|110720.4|110771.4|110721.4|110763.1|110713.1|11
1732233080000|2024-11-21 23:51:20|110772|110722|110770.5|110720.5|110772|110722|110770.5|110720.5|8
1732233090000|2024-11-21 23:51:30|110770.6|110720.6|110805.9|110675.3|110806.2|110721.4|110770.6|110675.3|8
1732233100000|2024-11-21 23:51:40|110771.6|110675.1|110823.8|110655.8|110828.8|110723.6|110771.6|110655.8|12
1732233110000|2024-11-21 23:51:50|110823.7|110656|110804.3|110673.4|110823.7|110673.6|110800.9|110653|11
1732233120000|2024-11-21 23:52:00|110804.8|110672.7|110803.4|110673.4|110804.8|110673.5|110803.2|110671.5|10
1732233130000|2024-11-21 23:52:10|110803.3|110672.5|110802.1|110672.3|110803.4|110672.7|110802.1|110672.2|8
1732233140000|2024-11-21 23:52:20|110801.6|110671.8|110820.6|110652.8|110820.7|110673|110801.6|110652.6|10
1732233150000|2024-11-21 23:52:30|110820.3|110652.6|110813|110683|110820.5|110725.8|110769.1|110650.2|15
1732233160000|2024-11-21 23:52:40|110819|110685.1|110813.8|110679.7|110820.3|110690.1|110809|110679.5|14
1732233170000|2024-11-21 23:52:50|110809.6|110679.5|110804.9|110673.4|110815.3|110726.2|110775.9|110670.7|17
1732233180000|2024-11-21 23:53:00|110804.7|110673.2|110803.1|110672|110804.7|110673.2|110803.1|110672|10
1732233190000|2024-11-21 23:53:10|110803.2|110672.9|110803.1|110672.6|110804.1|110673.4|110803.1|110672.6|7
1732233200000|2024-11-21 23:53:20|110803|110672.4|110822.6|110654.4|110822.9|110672.6|110803|110652.4|11
1732233210000|2024-11-21 23:53:30|110823.3|110655|110825.3|110657.6|110825.3|110657.6|110822.7|110654.9|8
1732233220000|2024-11-21 23:53:40|110825.2|110657.4|110807.9|110678.4|110826.8|110678.4|110807.9|110656.6|9
1732233230000|2024-11-21 23:53:50|110807.8|110678.5|110807.8|110678|110808|110678.6|110807.7|110678|7
1732233240000|2024-11-21 23:54:00|110808.1|110677.6|110805.8|110675.7|110808.1|110677.6|110805.8|110675.7|8
1732233250000|2024-11-21 23:54:10|110805.7|110675.5|110822.6|110650|110822.6|110675.5|110805.7|110650|12
1732233260000|2024-11-21 23:54:20|110822.8|110650.1|110799.5|110669.1|110825.8|110712.3|110762.3|110650.1|13
1732233270000|2024-11-21 23:54:30|110799.9|110669.2|110798.5|110667.6|110799.9|110669.4|110798.5|110667.5|7
1732233280000|2024-11-21 23:54:40|110797.9|110667.1|110799.5|110668.7|110799.6|110668.7|110797.8|110667|9
1732233290000|2024-11-21 23:54:50|110800|110669.3|110806.2|110674|110808.8|110727.8|110764.7|110669.2|18
1732233300000|2024-11-21 23:55:00|110806.4|110673.8|110806.8|110672.1|110806.8|110674.1|110805.7|110672.1|10
1732233310000|2024-11-21 23:55:10|110806.7|110672.5|110806.8|110672.7|110806.9|110672.7|110805.7|110671.6|8
1732233320000|2024-11-21 23:55:20|110806.7|110672.6|110810|110676.4|110811.7|110678.1|110806.7|110672.6|11
1732233330000|2024-11-21 23:55:30|110809.9|110674.8|110807.1|110674.3|110815.6|110717.8|110767|110674.3|11
1732233340000|2024-11-21 23:55:40|110807.2|110674.4|110818.7|110685.3|110818.7|110685.3|110806.7|110673.8|15
1732233350000|2024-11-21 23:55:50|110818.9|110685.2|110810|110676.3|110818.9|110685.6|110809.1|110675.4|14
1732233360000|2024-11-21 23:56:00|110810.3|110676.5|110810.7|110677.4|110810.7|110677.4|110810.2|110676.5|8
1732233370000|2024-11-21 23:56:10|110810.9|110677.6|110817.3|110684.6|110832.8|110741.1|110791.1|110677.5|10
1732233380000|2024-11-21 23:56:20|110815.6|110682.5|110821.9|110687.2|110821.9|110687.2|110814.9|110681.8|12
1732233390000|2024-11-21 23:56:30|110822|110683|110820.5|110686.3|110829.5|110699.8|110817.6|110683|13
1732233400000|2024-11-21 23:56:40|110820.7|110686.5|110824.6|110689.7|110824.6|110689.7|110818.9|110684.3|11
1732233410000|2024-11-21 23:56:50|110823.9|110686.2|110819.7|110685.5|110823.9|110686.3|110819.7|110685.5|11
1732233420000|2024-11-21 23:57:00|110820.3|110686.3|110775.4|110725.4|110833.4|110731.3|110772.8|110670.7|28
1732233430000|2024-11-21 23:57:10|110822.4|110692.3|110827.2|110691|110827.2|110739|110775.4|110683.5|17
1732233440000|2024-11-21 23:57:20|110827.1|110690.9|110827.5|110702.2|110832.1|110745.5|110790.9|110690.6|13
1732233450000|2024-11-21 23:57:30|110827|110702|110790.2|110740.2|110827|110740.3|110788.3|110702|12
1732233460000|2024-11-21 23:57:40|110790.3|110740.3|110785.7|110735.7|110842.8|110745.5|110783.1|110696.3|20
1732233470000|2024-11-21 23:57:50|110794.5|110744.5|110774|110724|110839.5|110744.5|110770.2|110691.8|15
1732233480000|2024-11-21 23:58:00|110827.9|110691.1|110805.6|110755.6|110858.8|110759.1|110805.6|110691.1|18
1732233490000|2024-11-21 23:58:10|110805.8|110755.8|110817.2|110767.2|110857.1|110768.7|110805.7|110701.6|25
1732233500000|2024-11-21 23:58:20|110817.3|110767.3|110850.9|110707.7|110853.2|110767.3|110803.2|110702.4|12
1732233510000|2024-11-21 23:58:30|110851.3|110711.7|110853.3|110726|110856.6|110772.9|110809.4|110698|27
1732233520000|2024-11-21 23:58:40|110853.1|110725.8|110854.1|110712.6|110854.1|110726.7|110852.1|110709.4|16
1732233530000|2024-11-21 23:58:50|110853.9|110728.5|110809.3|110759.3|110857.9|110759.3|110807|110710.2|15
1732233540000|2024-11-21 23:59:00|110805|110755|110798.9|110748.9|110846.3|110755|110798.8|110703.6|11
1732233550000|2024-11-21 23:59:10|110831.6|110702.2|110788.1|110738.1|110840.1|110748.9|110782.6|110689.8|27
1732233560000|2024-11-21 23:59:20|110787.4|110737.4|110832.2|110701.7|110835.9|110753|110778.9|110700.9|12
1732233570000|2024-11-21 23:59:30|110831.7|110702.1|110785.7|110735.7|110831.7|110739.4|110781.8|110696.1|17
1732233580000|2024-11-21 23:59:40|110785.6|110735.6|110785.4|110735.4|110785.8|110735.8|110785.3|110735.3|4
1732233590000|2024-11-21 23:59:50|110822.8|110697.8|110791.3|110741.3|110822.8|110741.4|110785.2|110697.8|12
1732233600000|2024-11-22 00:00:00|110844.4|110705.6|110823.3|110687.6|110844.5|110740|110784.8|110687.5|23
1732233610000|2024-11-22 00:00:10|110785.9|110735.9|110804.7|110666.9|110834.1|110735.9|110785.9|110662.4|23
1732233620000|2024-11-22 00:00:20|110804.2|110667|110805.3|110664.6|110828.1|110667|110802.8|110656.8|21
1732233630000|2024-11-22 00:00:30|110805.5|110664.7|110794.3|110661.8|110806.6|110664.9|110794.3|110660.8|12
1732233640000|2024-11-22 00:00:40|110788.3|110647.5|110807.7|110661.8|110825.5|110667.9|110788.3|110647.5|24
1732233650000|2024-11-22 00:00:50|110819.5|110662.2|110853|110671.8|110853|110691.8|110819.5|110662.2|15
1732233660000|2024-11-22 00:01:00|110857.9|110677|110851.2|110658.7|110869.6|110703.5|110827.8|110653.4|28
1732233670000|2024-11-22 00:01:10|110855.6|110658.1|110850.1|110687.4|110861.4|110699.4|110844.1|110654|33
1732233680000|2024-11-22 00:01:20|110853.4|110692.2|110847.7|110693.1|110863.4|110705.7|110847|110680.7|18
1732233690000|2024-11-22 00:01:30|110842.7|110688|110846.5|110698.2|110846.5|110698.2|110842.3|110686|12
1732233700000|2024-11-22 00:01:40|110846.2|110698.1|110844.4|110697.4|110854.9|110704.9|110838.1|110670.1|24
1732233710000|2024-11-22 00:01:50|110844.5|110697.9|110843.8|110699.5|110845.3|110700.1|110843.5|110696.9|12
1732233720000|2024-11-22 00:02:00|110843.9|110700|110842.4|110701|110843.9|110701|110842.3|110700|10
1732233730000|2024-11-22 00:02:10|110842.5|110701.1|110844.8|110691.1|110854.2|110711|110832.5|110691.1|22
1732233740000|2024-11-22 00:02:20|110848|110694.4|110835.9|110697.6|110848|110697.6|110832.7|110692.3|14
1732233750000|2024-11-22 00:02:30|110835.1|110697.2|110834.3|110697|110835.1|110697.2|110833.5|110696.2|11
1732233760000|2024-11-22 00:02:40|110832.5|110695.5|110833.7|110697|110834.1|110697.4|110832.5|110694.3|15
1732233770000|2024-11-22 00:02:50|110833.8|110691.5|110844|110696.2|110858.3|110769.3|110808|110689.7|35
1732233780000|2024-11-22 00:03:00|110840.6|110697.8|110858.3|110709.4|110864|110761.7|110801.3|110695.8|24
1732233790000|2024-11-22 00:03:10|110861.8|110707.7|110826.5|110684|110861.8|110707.7|110826.4|110684|15
1732233800000|2024-11-22 00:03:20|110826.8|110685.2|110836.6|110689.4|110842.3|110703.6|110826.8|110683.5|19
1732233810000|2024-11-22 00:03:30|110835.7|110691.3|110832.7|110692|110835.7|110708.3|110830.2|110685.9|12
1732233820000|2024-11-22 00:03:40|110832.1|110692.1|110836.8|110695.4|110844.8|110707.6|110832.1|110685.1|15
1732233830000|2024-11-22 00:03:50|110836.7|110695.3|110835.6|110694.9|110836.7|110695.3|110835.4|110694.2|6
1732233840000|2024-11-22 00:04:00|110835.3|110695.2|110835.1|110695.7|110835.3|110695.7|110834.6|110695|9
1732233850000|2024-11-22 00:04:10|110835.2|110695.8|110855.6|110673.7|110855.8|110696.2|110834.3|110673.7|11
1732233860000|2024-11-22 00:04:20|110854.6|110673.3|110833|110694.1|110855.1|110701.3|110832.8|110673.3|17
1732233870000|2024-11-22 00:04:30|110836.5|110697.6|110864.6|110667|110864.6|110741.1|110791.1|110656.8|25
1732233880000|2024-11-22 00:04:40|110831.7|110689.2|110830.9|110691.8|110832|110691.9|110825.6|110686.6|12
1732233890000|2024-11-22 00:04:50|110830.8|110688.3|110827.2|110688.7|110830.8|110689.8|110827|110688.3|11
1732233900000|2024-11-22 00:05:00|110826.9|110690.3|110805.8|110669|110837.7|110691.3|110803.5|110669|27
1732233910000|2024-11-22 00:05:10|110805.7|110668.8|110808.7|110673.7|110811.6|110717.2|110755.5|110668.7|16
1732233920000|2024-11-22 00:05:20|110809.3|110674.9|110809.1|110674.7|110809.4|110675.1|110808.5|110674.2|14
1732233930000|2024-11-22 00:05:30|110808.9|110674.5|110811.8|110678.3|110811.8|110678.3|110808.8|110674.2|11
1732233940000|2024-11-22 00:05:40|110812.7|110678.5|110812.2|110677|110812.9|110678.9|110812|110676.6|11
1732233950000|2024-11-22 00:05:50|110811.3|110676.1|110805.4|110668.5|110842.2|110676.1|110796.6|110639.4|26
1732233960000|2024-11-22 00:06:00|110805.6|110668.6|110804.2|110666.7|110805.6|110668.6|110804.2|110666.6|10
1732233970000|2024-11-22 00:06:10|110804.3|110666.8|110807.4|110674.4|110810.9|110713.6|110763.6|110666.8|17
1732233980000|2024-11-22 00:06:20|110807.5|110674.6|110807|110673.1|110808.5|110675.9|110807|110673.1|12
1732233990000|2024-11-22 00:06:30|110807.1|110673.2|110795.7|110657.2|110807.1|110673.5|110795.7|110657.2|13
1732234000000|2024-11-22 00:06:40|110793.5|110664.3|110749.2|110699.2|110798.1|110711.6|110739.6|110649.7|18
1732234010000|2024-11-22 00:06:50|110754.2|110704.2|110787.5|110657.6|110795.6|110712.3|110754.2|110650.2|12
1732234020000|2024-11-22 00:07:00|110787.6|110657.4|110788.9|110657.6|110788.9|110704.6|110754.5|110657.4|5
1732234030000|2024-11-22 00:07:10|110789.3|110657.4|110789|110658.4|110790.7|110706.2|110755.2|110657.4|9
1732234040000|2024-11-22 00:07:20|110789.4|110658|110803.9|110636.2|110810.7|110658|110785.1|110628.6|14
1732234050000|2024-11-22 00:07:30|110805.5|110638.5|110805|110638.7|110806.5|110640.3|110803.2|110636.7|11
1732234060000|2024-11-22 00:07:40|110803|110635.9|110797.5|110665.7|110805.9|110720.4|110759|110635.9|28
1732234070000|2024-11-22 00:07:50|110798|110665.9|110796.6|110665.5|110798.6|110667|110796.6|110665.5|10
1732234080000|2024-11-22 00:08:00|110796.4|110665.4|110794.5|110664.2|110798.4|110667.2|110794.1|110663.7|12
1732234090000|2024-11-22 00:08:10|110794.9|110664.5|110799.4|110665.9|110806.6|110709.1|110759.1|110660.3|22
1732234100000|2024-11-22 00:08:20|110762.2|110712.2|110792.1|110661.7|110799.4|110712.2|110762.2|110659.4|19
1732234110000|2024-11-22 00:08:30|110800|110668.8|110790.4|110656.3|110800|110668.8|110783.7|110652.7|28
1732234120000|2024-11-22 00:08:40|110792.8|110656.1|110783.8|110651|110797.3|110660.5|110783.6|110649.2|27
1732234130000|2024-11-22 00:08:50|110787.5|110654.7|110803.8|110664.9|110803.8|110713.9|110751.5|110649.7|32
1732234140000|2024-11-22 00:09:00|110800.1|110663.7|110799.3|110667.2|110805.2|110709.3|110753.5|110651.6|40
1732234150000|2024-11-22 00:09:10|110795.1|110663|110791.2|110659.2|110802|110665.6|110785.1|110653.2|30
1732234160000|2024-11-22 00:09:20|110796|110664|110791.7|110662.7|110798.3|110691.5|110739.2|110654.6|41
1732234170000|2024-11-22 00:09:30|110791.6|110662.6|110788.7|110660.1|110801.1|110670.1|110786.3|110655.3|25
1732234180000|2024-11-22 00:09:40|110791.6|110660.4|110790.2|110657.4|110801.8|110710.2|110753|110653|37
1732234190000|2024-11-22 00:09:50|110792.2|110659.3|110805.1|110661.8|110836.1|110666|110783.6|110623.7|28
1732234200000|2024-11-22 00:10:00|110801|110666.4|110794|110651.9|110807.2|110671.8|110787.6|110646.3|44
1732234210000|2024-11-22 00:10:10|110789.7|110651.5|110797.9|110661.2|110799.5|110720.8|110763.6|110651.5|34
1732234220000|2024-11-22 00:10:20|110790.9|110661.9|110804.3|110668.6|110811.8|110714.7|110756.1|110651.9|27
1732234230000|2024-11-22 00:10:30|110803.4|110668.5|110792.1|110660.3|110803.4|110669.4|110792.1|110659.8|33
1732234240000|2024-11-22 00:10:40|110794.4|110662.5|110797.6|110665.5|110798.6|110665.5|110787.6|110652.9|25
1732234250000|2024-11-22 00:10:50|110797.7|110665.6|110795.4|110663.6|110799|110666.8|110785.6|110649.3|22
1732234260000|2024-11-22 00:11:00|110795.8|110663.1|110795|110660.6|110801.2|110668.2|110787.6|110652.6|26
1732234270000|2024-11-22 00:11:10|110792.8|110658.4|110810.1|110668.8|110810.1|110679.1|110792.8|110658.4|40
1732234280000|2024-11-22 00:11:20|110805.7|110664.4|110727.8|110677.8|110807.4|110680.2|110726.1|110635.2|27
1732234290000|2024-11-22 00:11:30|110731.2|110681.2|110741.9|110691.9|110741.9|110691.9|110725.5|110675.5|19
1732234300000|2024-11-22 00:11:40|110741.5|110691.5|110749|110699|110749.2|110699.2|110741.4|110691.4|19
1732234310000|2024-11-22 00:11:50|110748.9|110698.9|110747.7|110697.7|110749.8|110699.8|110747.7|110697.7|10
1732234320000|2024-11-22 00:12:00|110747.2|110697.2|110748.6|110698.6|110750.7|110700.7|110744.2|110694.2|13
1732234330000|2024-11-22 00:12:10|110748.8|110698.8|110755.3|110705.3|110755.3|110705.3|110743.2|110693.2|11
1732234340000|2024-11-22 00:12:20|110747.7|110697.7|110742|110692|110747.7|110697.7|110739.8|110689.8|14
1732234350000|2024-11-22 00:12:30|110742.4|110692.4|110746.7|110696.7|110747.3|110697.3|110742|110692|7
1732234360000|2024-11-22 00:12:40|110747.3|110697.3|110745.9|110695.9|110751.9|110701.9|110745.9|110695.9|15
1732234370000|2024-11-22 00:12:50|110749.7|110699.7|110743.2|110693.2|110749.7|110699.7|110743.2|110693.2|6
1732234380000|2024-11-22 00:13:00|110742.3|110692.3|110744.1|110694.1|110744.5|110694.5|110741.7|110691.7|9
1732234390000|2024-11-22 00:13:10|110744.6|110694.6|110744.1|110694.1|110744.6|110694.6|110744.1|110694.1|3
1732234400000|2024-11-22 00:13:20|110744.2|110694.2|110741.3|110691.3|110744.2|110694.2|110741.3|110691.3|7
1732234410000|2024-11-22 00:13:30|110738.9|110688.9|110737.2|110687.2|110747.7|110697.7|110737.2|110687.2|16
1732234420000|2024-11-22 00:13:40|110738|110688|110736|110686|110738|110688|110735.2|110685.2|5
1732234430000|2024-11-22 00:13:50|110735.2|110685.2|110735|110685|110745.8|110695.8|110731.2|110681.2|13
1732234440000|2024-11-22 00:14:00|110734.9|110684.9|110734.2|110684.2|110734.9|110684.9|110730.1|110680.1|9
1732234450000|2024-11-22 00:14:10|110736|110686|110731.1|110681.1|110741.3|110691.3|110731.1|110681.1|14
1732234460000|2024-11-22 00:14:20|110730.8|110680.8|110734.7|110684.7|110734.7|110684.7|110730.1|110680.1|6
1732234470000|2024-11-22 00:14:30|110731.1|110681.1|110740|110690|110743|110693|110731.1|110681.1|4
1732234480000|2024-11-22 00:14:40|110737.2|110687.2|110733|110683|110737.2|110687.2|110733|110683|7
1732234490000|2024-11-22 00:14:50|110732.8|110682.8|110732.7|110682.7|110736.4|110686.4|110732.7|110682.7|7
1732234500000|2024-11-22 00:15:00|110773.9|110645.4|110773.9|110645.4|110773.9|110645.4|110773.9|110645.4|1
1732234510000|2024-11-22 00:15:10|110770.8|110645.5|110742.3|110692.3|110770.8|110694.4|110734.7|110643.7|12
1732234520000|2024-11-22 00:15:20|110742.4|110692.4|110742.3|110692.3|110742.4|110692.4|110739.4|110689.4|4
1732234530000|2024-11-22 00:15:30|110744.8|110694.8|110746.8|110696.8|110748.1|110698.1|110743.6|110693.6|8
1732234540000|2024-11-22 00:15:40|110746.9|110696.9|110747.4|110697.4|110747.4|110697.4|110744.1|110694.1|12
1732234550000|2024-11-22 00:15:50|110747.2|110697.2|110746.2|110696.2|110747.3|110697.3|110746.2|110696.2|7
1732234560000|2024-11-22 00:16:00|110745.9|110695.9|110746.2|110696.2|110746.9|110696.9|110745.9|110695.9|6
1732234570000|2024-11-22 00:16:10|110748|110698|110761.5|110711.5|110799.6|110749.6|110748|110698|56
1732234580000|2024-11-22 00:16:20|110765.2|110715.2|110760.2|110710.2|110777.8|110727.8|110752|110702|47
1732234590000|2024-11-22 00:16:30|110756.4|110706.4|110767.9|110717.9|110776.3|110726.3|110754.9|110704.9|32
1732234600000|2024-11-22 00:16:40|110771.4|110721.4|110766.3|110716.3|110778.8|110728.8|110761.3|110711.3|20
1732234610000|2024-11-22 00:16:50|110761.4|110711.4|110764.7|110714.7|110772.5|110722.5|110757.9|110707.9|19
1732234620000|2024-11-22 00:17:00|110769.9|110719.9|110750.9|110700.9|110814.8|110732|110739.8|110670.4|56
1732234630000|2024-11-22 00:17:10|110757.3|110707.3|110748.1|110698.1|110770.4|110720.4|110742.1|110692.1|52
1732234640000|2024-11-22 00:17:20|110751.7|110701.7|110744.6|110694.6|110789.7|110731.6|110744.6|110653.7|52
1732234650000|2024-11-22 00:17:30|110744|110694|110744.6|110694.6|110751.8|110701.8|110738.1|110688.1|50
1732234660000|2024-11-22 00:17:40|110742.2|110692.2|110748.8|110698.8|110762.1|110712.1|110742.2|110692.2|37
1732234670000|2024-11-22 00:17:50|110755.7|110705.7|110759.4|110709.4|110762.6|110712.6|110749.2|110699.2|28
1732234680000|2024-11-22 00:18:00|110756|110706|110765.7|110715.7|110769|110719|110750.5|110700.5|35
1732234690000|2024-11-22 00:18:10|110760.5|110710.5|110758.6|110708.6|110760.7|110710.7|110758.6|110708.6|7
1732234700000|2024-11-22 00:18:20|110758.8|110708.8|110761.7|110711.7|110768|110718|110755.8|110705.8|24
1732234710000|2024-11-22 00:18:30|110758.7|110708.7|110759.6|110709.6|110772.4|110722.4|110754.3|110704.3|26
1732234720000|2024-11-22 00:18:40|110754.6|110704.6|110752.9|110702.9|110771.2|110721.2|110752.9|110702.9|31
1732234730000|2024-11-22 00:18:50|110753|110703|110750.2|110700.2|110761|110711|110743.3|110693.3|30
1732234740000|2024-11-22 00:19:00|110750.3|110700.3|110750.4|110700.4|110756|110706|110745.3|110695.3|28
1732234750000|2024-11-22 00:19:10|110750.6|110700.6|110753.4|110703.4|110763.3|110713.3|110748.5|110698.5|19
1732234760000|2024-11-22 00:19:20|110753.1|110703.1|110760.9|110710.9|110765.6|110715.6|110747.4|110697.4|19
1732234770000|2024-11-22 00:19:30|110757.1|110707.1|110757.6|110707.6|110763.2|110713.2|110747.8|110697.8|36
1732234780000|2024-11-22 00:19:40|110756.8|110706.8|110753.9|110703.9|110756.8|110706.8|110750.4|110700.4|13
1732234790000|2024-11-22 00:19:50|110753.6|110703.6|110753.8|110703.8|110754.5|110704.5|110751.5|110701.5|12
1732234800000|2024-11-22 00:20:00|110754|110704|110756.7|110706.7|110757.3|110707.3|110751.3|110701.3|10
1732234810000|2024-11-22 00:20:10|110759.6|110709.6|110762|110712|110763.6|110713.6|110756.4|110706.4|32
1732234820000|2024-11-22 00:20:20|110761.5|110711.5|110757.4|110707.4|110764.7|110714.7|110757.1|110707.1|23
1732234830000|2024-11-22 00:20:30|110762.3|110712.3|110757.8|110707.8|110765|110715|110757.8|110707.8|16
1732234840000|2024-11-22 00:20:40|110761.7|110711.7|110771.2|110721.2|110779.7|110729.7|110756.7|110706.7|13
1732234850000|2024-11-22 00:20:50|110772.1|110722.1|110777|110727|110779.2|110729.2|110765.9|110715.9|17
1732234860000|2024-11-22 00:21:00|110773.6|110723.6|110762.6|110712.6|110777.8|110727.8|110762.6|110712.6|20
1732234870000|2024-11-22 00:21:10|110761.8|110711.8|110769.6|110719.6|110769.7|110719.7|110761.8|110711.8|15
1732234880000|2024-11-22 00:21:20|110773|110723|110769.1|110719.1|110777.7|110727.7|110767|110717|15
1732234890000|2024-11-22 00:21:30|110769|110719|110768.5|110718.5|110777.8|110727.8|110766.6|110716.6|22
1732234900000|2024-11-22 00:21:40|110767.6|110717.6|110761.8|110711.8|110767.6|110717.6|110761.8|110711.8|10
1732234920000|2024-11-22 00:22:00|110763.4|110713.4|110766.6|110716.6|110766.6|110716.6|110763.4|110713.4|2
1732234930000|2024-11-22 00:22:10|110767.6|110717.6|110775.2|110725.2|110775.2|110725.2|110766.4|110716.4|9
1732234940000|2024-11-22 00:22:20|110777.7|110727.7|110789.3|110739.3|110862.9|110765.1|110777.7|110727.7|50
1732234950000|2024-11-22 00:22:30|110792.9|110742.9|110794.5|110744.5|110799.8|110749.8|110785|110735|28
1732234960000|2024-11-22 00:22:40|110787.8|110737.8|110789.5|110739.5|110797.8|110747.8|110785.3|110735.3|35
1732234970000|2024-11-22 00:22:50|110789.4|110739.4|110785.8|110735.8|110793.5|110743.5|110785.8|110735.8|23
1732234980000|2024-11-22 00:23:00|110789.8|110739.8|110783.7|110733.7|110789.8|110739.8|110775.6|110725.6|42
1732234990000|2024-11-22 00:23:10|110783.5|110733.5|110772|110722|110786.7|110736.7|110768.2|110718.2|45
1732235000000|2024-11-22 00:23:20|110768.4|110718.4|110765|110715|110776.7|110726.7|110758.5|110708.5|23
1732235010000|2024-11-22 00:23:30|110763.6|110713.6|110762.8|110712.8|110774.6|110724.6|110756.2|110706.2|14
1732235020000|2024-11-22 00:23:40|110767.9|110717.9|110758.6|110708.6|110773.3|110723.3|110747.5|110697.5|40
1732235030000|2024-11-22 00:23:50|110762.7|110712.7|110761.8|110711.8|110768.4|110718.4|110741.5|110691.5|44
1732235040000|2024-11-22 00:24:00|110764.6|110714.6|110750.3|110700.3|110768.3|110718.3|110746.9|110696.9|37
1732235050000|2024-11-22 00:24:10|110753.4|110703.4|110754.7|110704.7|110767.7|110717.7|110752.2|110702.2|24
1732235060000|2024-11-22 00:24:20|110748.4|110698.4|110752.4|110702.4|110765.6|110715.6|110743.3|110693.3|36
1732235070000|2024-11-22 00:24:30|110752.5|110702.5|110795.5|110745.5|110848.5|110765.5|110752.2|110702.2|50
1732235080000|2024-11-22 00:24:40|110810.7|110760.7|110810.6|110760.6|110819.7|110769.7|110798.9|110748.9|18
1732235090000|2024-11-22 00:24:50|110809.7|110759.7|110812.8|110762.8|110815.4|110765.4|110809.7|110759.7|7
1732235100000|2024-11-22 00:25:00|110812.6|110762.6|110812.4|110762.4|110822.6|110772.6|110803.8|110753.8|16
1732235110000|2024-11-22 00:25:10|110812.3|110762.3|110800.9|110750.9|110812.4|110762.4|110800.9|110750.9|7
1732235120000|2024-11-22 00:25:20|110801|110751|110812.3|110762.3|110812.4|110762.4|110801|110751|8
1732235130000|2024-11-22 00:25:30|110801.9|110751.9|110865.8|110689.9|110865.8|110751.9|110801.7|110689.9|6
1732235140000|2024-11-22 00:25:40|110862|110706.5|110815.4|110765.4|110869.6|110773|110803.5|110689.2|25
1732235150000|2024-11-22 00:25:50|110814.8|110764.8|110811.4|110761.4|110820.6|110770.6|110804.4|110754.4|23
1732235160000|2024-11-22 00:26:00|110811.1|110761.1|110810.6|110760.6|110818.9|110768.9|110807.3|110757.3|12
1732235170000|2024-11-22 00:26:10|110810.7|110760.7|110806.9|110756.9|110810.7|110760.7|110799|110749|15
1732235180000|2024-11-22 00:26:20|110807.2|110757.2|110817|110767|110817.3|110767.3|110806.9|110756.9|10
1732235190000|2024-11-22 00:26:30|110818.3|110768.3|110812.5|110762.5|110818.3|110768.3|110796.9|110746.9|17
1732235200000|2024-11-22 00:26:40|110807.4|110757.4|110816.3|110766.3|110845.3|110768.1|110803.7|110720.3|24
1732235210000|2024-11-22 00:26:50|110811|110761|110816.3|110766.3|110820.9|110770.9|110803|110753|17
1732235220000|2024-11-22 00:27:00|110816.2|110766.2|110820.1|110770.1|110849.6|110770.2|110803.1|110712.3|24
1732235230000|2024-11-22 00:27:10|110818.7|110768.7|110816.5|110766.5|110850.1|110776.4|110808.5|110723.4|17
1732235240000|2024-11-22 00:27:20|110820.9|110770.9|110811.8|110761.8|110852.2|110773.4|110805.1|110717.4|22
1732235250000|2024-11-22 00:27:30|110820.7|110770.7|110819.9|110769.9|110854.5|110774|110803.4|110723.9|15
1732235260000|2024-11-22 00:27:40|110818.2|110768.2|110789.7|110739.7|110852.6|110768.2|110785.1|110712.5|28
1732235270000|2024-11-22 00:27:50|110784.5|110734.5|110790.3|110740.3|110790.9|110740.9|110784.5|110734.5|9
1732235280000|2024-11-22 00:28:00|110806.3|110756.3|110803.2|110753.2|110822.1|110772.1|110799.6|110749.6|18
1732235290000|2024-11-22 00:28:10|110802.3|110752.3|110817.1|110767.1|110817.9|110767.9|110797.3|110747.3|13
1732235300000|2024-11-22 00:28:20|110816.6|110766.6|110809.6|110759.6|110821.4|110771.4|110799.4|110749.4|27
1732235310000|2024-11-22 00:28:30|110811.8|110761.8|110819.5|110769.5|110824|110774|110806.9|110756.9|20
1732235320000|2024-11-22 00:28:40|110818.9|110768.9|110794.4|110744.4|110822.8|110772.8|110791.4|110741.4|22
1732235330000|2024-11-22 00:28:50|110788.8|110738.8|110788.2|110738.2|110834.9|110769.7|110785.7|110702|24
1732235340000|2024-11-22 00:29:00|110789.7|110739.7|110788.7|110738.7|110793.8|110743.8|110784.7|110734.7|14
1732235350000|2024-11-22 00:29:10|110788.8|110738.8|110779.7|110729.7|110797.2|110747.2|110767.8|110717.8|10
1732235360000|2024-11-22 00:29:20|110763.6|110713.6|110790.9|110740.9|110790.9|110740.9|110761.7|110711.7|24
1732235370000|2024-11-22 00:29:30|110791.6|110741.6|110764.3|110714.3|110791.6|110741.6|110759.6|110709.6|27
1732235380000|2024-11-22 00:29:40|110775.6|110725.6|110785.1|110735.1|110793.4|110743.4|110763.8|110713.8|22
1732235390000|2024-11-22 00:29:50|110785.2|110735.2|110808.4|110758.4|110808.4|110758.4|110780.5|110730.5|38
1732235400000|2024-11-22 00:30:00|110803.6|110753.6|110803.7|110753.7|110803.7|110753.7|110786.3|110736.3|19
1732235410000|2024-11-22 00:30:10|110803.8|110753.8|110766.5|110716.5|110803.8|110753.8|110766.5|110716.5|13
1732235420000|2024-11-22 00:30:20|110764|110714|110769.2|110719.2|110772.6|110722.6|110760.3|110710.3|16
1732235430000|2024-11-22 00:30:30|110774.4|110724.4|110773.2|110723.2|110783.2|110733.2|110761.6|110711.6|28
1732235440000|2024-11-22 00:30:40|110768.9|110718.9|110773.2|110723.2|110775|110725|110761.9|110711.9|17
1732235450000|2024-11-22 00:30:50|110775.4|110725.4|110773.6|110723.6|110783.4|110733.4|110765.1|110715.1|24
1732235460000|2024-11-22 00:31:00|110778|110728|110777.4|110727.4|110782.5|110732.5|110777.3|110727.3|13
1732235470000|2024-11-22 00:31:10|110769.4|110719.4|110774.5|110724.5|110778.8|110728.8|110764.4|110714.4|18
1732235480000|2024-11-22 00:31:20|110771.3|110721.3|110789.9|110739.9|110789.9|110739.9|110765.9|110715.9|10
1732235490000|2024-11-22 00:31:30|110789.8|110739.8|110790.1|110740.1|110793.7|110743.7|110776.5|110726.5|18
1732235500000|2024-11-22 00:31:40|110790|110740|110785.9|110735.9|110790|110740|110785.7|110735.7|6
1732235510000|2024-11-22 00:31:50|110786.9|110736.9|110790.4|110740.4|110791.1|110741.1|110786.8|110736.8|10
1732235520000|2024-11-22 00:32:00|110787.9|110737.9|110837.3|110692|110837.7|110740.8|110786.9|110692|15
1732235530000|2024-11-22 00:32:10|110837.5|110692.2|110793.2|110743.2|110837.5|110743.3|110793.1|110692.1|7
1732235540000|2024-11-22 00:32:20|110793.4|110743.4|110789.8|110739.8|110793.4|110743.4|110779.6|110729.6|12
1732235550000|2024-11-22 00:32:30|110784.9|110734.9|110769.7|110719.7|110784.9|110734.9|110765|110715|17
1732235560000|2024-11-22 00:32:40|110785.4|110735.4|110766.5|110716.5|110787.1|110737.1|110766.5|110716.5|8
1732235570000|2024-11-22 00:32:50|110766.8|110716.8|110767.7|110717.7|110774|110724|110766.8|110716.8|7
1732235580000|2024-11-22 00:33:00|110781.3|110731.3|110781.7|110731.7|110803.4|110753.4|110773.7|110723.7|32
1732235590000|2024-11-22 00:33:10|110781.3|110731.3|110767.1|110717.1|110791.8|110741.8|110764.8|110714.8|23
1732235600000|2024-11-22 00:33:20|110766.9|110716.9|110793.7|110743.7|110797.4|110747.4|110766.8|110716.8|8
1732235610000|2024-11-22 00:33:30|110786|110736|110778|110728|110791.2|110741.2|110771.4|110721.4|30
1732235620000|2024-11-22 00:33:40|110773.2|110723.2|110768.4|110718.4|110777|110727|110768.4|110718.4|8
1732235630000|2024-11-22 00:33:50|110768.5|110718.5|110775.8|110725.8|110775.8|110725.8|110768.4|110718.4|4
1732235640000|2024-11-22 00:34:00|110786|110736|110769.1|110719.1|110789|110739|110762.9|110712.9|23
1732235650000|2024-11-22 00:34:10|110769.4|110719.4|110781.2|110731.2|110792.4|110742.4|110763.6|110713.6|25
1732235660000|2024-11-22 00:34:20|110785.5|110735.5|110796.4|110746.4|110796.6|110746.6|110776.9|110726.9|16
1732235670000|2024-11-22 00:34:30|110796.7|110746.7|110783.2|110733.2|110797.3|110747.3|110777.4|110727.4|13
1732235680000|2024-11-22 00:34:40|110786.3|110736.3|110782.8|110732.8|110786.3|110736.3|110782.8|110732.8|2
1732235690000|2024-11-22 00:34:50|110782.7|110732.7|110782.7|110732.7|110786.2|110736.2|110782.6|110732.6|4
1732235700000|2024-11-22 00:35:00|110783.7|110733.7|110841.1|110696.8|110841.1|110745.1|110777.1|110696.8|10
1732235710000|2024-11-22 00:35:10|110840.1|110697.8|110783.6|110733.6|110840.1|110748.3|110779.3|110695.1|19
1732235720000|2024-11-22 00:35:20|110786.2|110736.2|110786.1|110736.1|110786.2|110736.2|110786.1|110736.1|4
1732235730000|2024-11-22 00:35:30|110786.3|110736.3|110773.5|110723.5|110786.3|110736.3|110769.4|110719.4|35
1732235740000|2024-11-22 00:35:40|110770.3|110720.3|110786|110736|110786|110736|110766.2|110716.2|14
1732235750000|2024-11-22 00:35:50|110782|110732|110765.4|110715.4|110786|110736|110765.4|110715.4|11
1732235760000|2024-11-22 00:36:00|110781.7|110731.7|110786.6|110736.6|110796.9|110746.9|110781.7|110731.7|15
1732235770000|2024-11-22 00:36:10|110787.2|110737.2|110783|110733|110787.6|110737.6|110767|110717|14
1732235780000|2024-11-22 00:36:20|110779.8|110729.8|110779|110729|110797.5|110747.5|110776|110726|15
1732235790000|2024-11-22 00:36:30|110777.3|110727.3|110792.1|110742.1|110795.1|110745.1|110773|110723|20
1732235800000|2024-11-22 00:36:40|110793.1|110743.1|110781.5|110731.5|110795.5|110745.5|110777.1|110727.1|18
1732235810000|2024-11-22 00:36:50|110781.9|110731.9|110783.4|110733.4|110792|110742|110771|110721|25
1732235820000|2024-11-22 00:37:00|110783.5|110733.5|110764.4|110714.4|110784.2|110734.2|110754.9|110704.9|21
1732235830000|2024-11-22 00:37:10|110764.3|110714.3|110768.2|110718.2|110773.7|110723.7|110764.3|110714.3|13
1732235840000|2024-11-22 00:37:20|110763.2|110713.2|110781.2|110731.2|110785.7|110735.7|110762.5|110712.5|29
1732235850000|2024-11-22 00:37:30|110781.3|110731.3|110779.8|110729.8|110781.3|110731.3|110779.8|110729.8|4
1732235860000|2024-11-22 00:37:40|110779.9|110729.9|110781.1|110731.1|110792.5|110742.5|110774.5|110724.5|20
1732235870000|2024-11-22 00:37:50|110781.9|110731.9|110776.8|110726.8|110781.9|110731.9|110760.8|110710.8|27
1732235880000|2024-11-22 00:38:00|110777.1|110727.1|110761.5|110711.5|110809.9|110740.6|110753.3|110681.3|25
1732235890000|2024-11-22 00:38:10|110761.8|110711.8|110762.1|110712.1|110762.2|110712.2|110753.4|110703.4|10
1732235900000|2024-11-22 00:38:20|110761.9|110711.9|110753.1|110703.1|110766|110716|110753.1|110703.1|8
1732235910000|2024-11-22 00:38:30|110753|110703|110762.1|110712.1|110770.2|110720.2|110753|110703|15
1732235920000|2024-11-22 00:38:40|110767.4|110717.4|110772.6|110722.6|110779|110729|110759.5|110709.5|37
1732235930000|2024-11-22 00:38:50|110772.2|110722.2|110772.3|110722.3|110773.6|110723.6|110772.2|110722.2|7
1732235940000|2024-11-22 00:39:00|110768.4|110718.4|110777.5|110727.5|110813.1|110736.8|110766.2|110676.9|15
1732235950000|2024-11-22 00:39:10|110777.7|110727.7|110774.5|110724.5|110777.7|110727.7|110774.5|110724.5|6
1732235960000|2024-11-22 00:39:20|110774.4|110724.4|110769.1|110719.1|110774.5|110724.5|110769.1|110719.1|6
1732235970000|2024-11-22 00:39:30|110764.9|110714.9|110756.9|110706.9|110764.9|110714.9|110756.9|110706.9|2
1732235980000|2024-11-22 00:39:40|110763.9|110713.9|110774.1|110724.1|110774.1|110724.1|110760.8|110710.8|12
1732235990000|2024-11-22 00:39:50|110771.6|110721.6|110768.5|110718.5|110777.1|110727.1|110760.8|110710.8|29
1732236000000|2024-11-22 00:40:00|110772.2|110722.2|110776|110726|110810.7|110727.8|110759.9|110685.3|30
1732236010000|2024-11-22 00:40:10|110772.1|110722.1|110756.8|110706.8|110772.1|110722.1|110751|110701|30
1732236020000|2024-11-22 00:40:20|110757|110707|110757|110707|110757|110707|110756.9|110706.9|3
1732236030000|2024-11-22 00:40:30|110756.9|110706.9|110756.9|110706.9|110757.3|110707.3|110756.9|110706.9|4
1732236040000|2024-11-22 00:40:40|110757.5|110707.5|110762.1|110712.1|110766.2|110716.2|110757.5|110707.5|26
1732236050000|2024-11-22 00:40:50|110762|110712|110757.2|110707.2|110764.5|110714.5|110757.2|110707.2|9
1732236060000|2024-11-22 00:41:00|110762.9|110712.9|110757.5|110707.5|110763.4|110713.4|110757|110707|16
1732236070000|2024-11-22 00:41:10|110760.6|110710.6|110760.9|110710.9|110761.8|110711.8|110757.3|110707.3|20
1732236080000|2024-11-22 00:41:20|110761.2|110711.2|110761.1|110711.1|110761.2|110711.2|110761.1|110711.1|2
1732236090000|2024-11-22 00:41:30|110760.8|110710.8|110760.9|110710.9|110760.9|110710.9|110760.8|110710.8|2
1732236100000|2024-11-22 00:41:40|110761|110711|110762.6|110712.6|110762.6|110712.6|110758.1|110708.1|11
1732236110000|2024-11-22 00:41:50|110762.5|110712.5|110762.4|110712.4|110762.5|110712.5|110762.4|110712.4|2
1732236120000|2024-11-22 00:42:00|110759.8|110709.8|110762.3|110712.3|110764.5|110714.5|110756.4|110706.4|18
1732236130000|2024-11-22 00:42:10|110763.2|110713.2|110762.4|110712.4|110763.2|110713.2|110761.1|110711.1|4
1732236140000|2024-11-22 00:42:20|110760|110710|110759.3|110709.3|110761.5|110711.5|110759|110709|14
1732236150000|2024-11-22 00:42:30|110757.3|110707.3|110752.4|110702.4|110758.3|110708.3|110746.9|110696.9|31
1732236160000|2024-11-22 00:42:40|110754|110704|110755.3|110705.3|110755.3|110705.3|110754|110704|2
1732236170000|2024-11-22 00:42:50|110755|110705|110758.9|110708.9|110760.8|110710.8|110754.6|110704.6|8
1732236180000|2024-11-22 00:43:00|110756.6|110706.6|110756.6|110706.6|110764|110714|110756.6|110706.6|17
1732236190000|2024-11-22 00:43:10|110765.5|110715.5|110765|110715|110771.1|110721.1|110763.5|110713.5|14
1732236200000|2024-11-22 00:43:20|110765.2|110715.2|110767.3|110717.3|110767.3|110717.3|110759.5|110709.5|9
1732236210000|2024-11-22 00:43:30|110767|110717|110769.2|110719.2|110769.2|110719.2|110766.7|110716.7|5
1732236220000|2024-11-22 00:43:40|110768.9|110718.9|110768.6|110718.6|110768.9|110718.9|110768.6|110718.6|2
1732236230000|2024-11-22 00:43:50|110766.2|110716.2|110766.2|110716.2|110766.2|110716.2|110766.2|110716.2|1
1732236240000|2024-11-22 00:44:00|110766.7|110716.7|110769|110719|110769|110719|110764.4|110714.4|4
1732236250000|2024-11-22 00:44:10|110767.6|110717.6|110767.9|110717.9|110768|110718|110767.1|110717.1|5
1732236260000|2024-11-22 00:44:20|110767.7|110717.7|110771.3|110721.3|110771.3|110721.3|110767.2|110717.2|5
1732236270000|2024-11-22 00:44:30|110766.5|110716.5|110766.2|110716.2|110771.1|110721.1|110763.1|110713.1|16
1732236280000|2024-11-22 00:44:40|110766.3|110716.3|110765.2|110715.2|110768.5|110718.5|110762.8|110712.8|12
1732236290000|2024-11-22 00:44:50|110766.5|110716.5|110766.9|110716.9|110766.9|110716.9|110766.5|110716.5|3
1732236300000|2024-11-22 00:45:00|110767|110717|110769.3|110719.3|110769.3|110719.3|110766.6|110716.6|3
1732236310000|2024-11-22 00:45:10|110768.3|110718.3|110768.1|110718.1|110768.3|110718.3|110768.1|110718.1|2
1732236320000|2024-11-22 00:45:20|110768|110718|110768|110718|110769.8|110719.8|110762.8|110712.8|26
1732236330000|2024-11-22 00:45:30|110768.3|110718.3|110761.5|110711.5|110768.3|110718.3|110760.4|110710.4|12
1732236340000|2024-11-22 00:45:40|110762.1|110712.1|110758.3|110708.3|110763|110713|110756.5|110706.5|46
1732236350000|2024-11-22 00:45:50|110759.9|110709.9|110753.3|110703.3|110762.8|110712.8|110753.3|110703.3|26
1732236360000|2024-11-22 00:46:00|110756.5|110706.5|110760.2|110710.2|110760.2|110710.2|110756.5|110706.5|6
1732236370000|2024-11-22 00:46:10|110761.9|110711.9|110766.4|110716.4|110768|110718|110761.9|110711.9|6
1732236380000|2024-11-22 00:46:20|110766|110716|110765.5|110715.5|110767.6|110717.6|110765.5|110715.5|8
1732236390000|2024-11-22 00:46:30|110765.6|110715.6|110765.7|110715.7|110765.7|110715.7|110765.5|110715.5|6
1732236400000|2024-11-22 00:46:40|110765.6|110715.6|110765.5|110715.5|110765.6|110715.6|110765.5|110715.5|2
1732236410000|2024-11-22 00:46:50|110767|110717|110768.4|110718.4|110770.7|110720.7|110766.2|110716.2|6
1732236420000|2024-11-22 00:47:00|110766.4|110716.4|110768|110718|110768|110718|110766.4|110716.4|2
1732236430000|2024-11-22 00:47:10|110767.8|110717.8|110766|110716|110767.8|110717.8|110764.3|110714.3|9
1732236440000|2024-11-22 00:47:20|110766.1|110716.1|110766|110716|110766.1|110716.1|110766|110716|2
1732236450000|2024-11-22 00:47:30|110766.1|110716.1|110766.8|110716.8|110766.8|110716.8|110764.6|110714.6|8
1732236460000|2024-11-22 00:47:40|110766.7|110716.7|110772|110722|110772|110722|110765.1|110715.1|8
1732236470000|2024-11-22 00:47:50|110767.4|110717.4|110768.3|110718.3|110770.2|110720.2|110765|110715|22
1732236480000|2024-11-22 00:48:00|110764|110714|110769.3|110719.3|110771|110721|110764|110714|15
1732236490000|2024-11-22 00:48:10|110769|110719|110769|110719|110769|110719|110769|110719|1
1732236500000|2024-11-22 00:48:20|110768.9|110718.9|110768.8|110718.8|110768.9|110718.9|110768.8|110718.8|2
1732236510000|2024-11-22 00:48:30|110767.4|110717.4|110769.4|110719.4|110771.1|110721.1|110765.9|110715.9|8
1732236520000|2024-11-22 00:48:40|110769.5|110719.5|110764.6|110714.6|110771|110721|110762.2|110712.2|15
1732236530000|2024-11-22 00:48:50|110764.5|110714.5|110764.1|110714.1|110765.6|110715.6|110764.1|110714.1|6
1732236540000|2024-11-22 00:49:00|110763.9|110713.9|110763.9|110713.9|110763.9|110713.9|110763.4|110713.4|3
1732236550000|2024-11-22 00:49:10|110766.9|110716.9|110770.3|110720.3|110773.7|110723.7|110764.8|110714.8|13
1732236560000|2024-11-22 00:49:20|110772.1|110722.1|110767.9|110717.9|110772.3|110722.3|110767.5|110717.5|8
1732236570000|2024-11-22 00:49:30|110769.5|110719.5|110765.6|110715.6|110774.6|110724.6|110761|110711|15
1732236580000|2024-11-22 00:49:40|110767|110717|110769.8|110719.8|110769.8|110719.8|110767|110717|7
1732236590000|2024-11-22 00:49:50|110773.2|110723.2|110777.6|110727.6|110778.6|110728.6|110773.2|110723.2|6
1732236600000|2024-11-22 00:50:00|110775.9|110725.9|110767.1|110717.1|110775.9|110725.9|110763.8|110713.8|16
1732236610000|2024-11-22 00:50:10|110767.7|110717.7|110772.4|110722.4|110772.4|110722.4|110766.6|110716.6|17
1732236620000|2024-11-22 00:50:20|110766.9|110716.9|110775.1|110725.1|110775.1|110725.1|110766.9|110716.9|9
1732236630000|2024-11-22 00:50:30|110776.9|110726.9|110786.1|110736.1|110788.4|110738.4|110775.1|110725.1|22
1732236640000|2024-11-22 00:50:40|110782|110732|110784.9|110734.9|110785|110735|110777|110727|16
1732236650000|2024-11-22 00:50:50|110781|110731|110782.1|110732.1|110785.9|110735.9|110771.8|110721.8|23
1732236660000|2024-11-22 00:51:00|110780|110730|110782.3|110732.3|110787.2|110737.2|110780|110730|19
1732236670000|2024-11-22 00:51:10|110784.7|110734.7|110789.3|110739.3|110789.3|110739.3|110781|110731|18
1732236680000|2024-11-22 00:51:20|110789.9|110739.9|110796.7|110746.7|110798|110748|110789.9|110739.9|21
1732236690000|2024-11-22 00:51:30|110793.4|110743.4|110794.2|110744.2|110797.1|110747.1|110789.4|110739.4|22
1732236700000|2024-11-22 00:51:40|110791.6|110741.6|110791.6|110741.6|110795.6|110745.6|110789.6|110739.6|14
1732236710000|2024-11-22 00:51:50|110793.7|110743.7|110793.6|110743.6|110795.8|110745.8|110792.3|110742.3|13
1732236720000|2024-11-22 00:52:00|110796.1|110746.1|110794.1|110744.1|110803.3|110753.3|110787.5|110737.5|40
1732236730000|2024-11-22 00:52:10|110792|110742|110788.4|110738.4|110799.5|110749.5|110785.2|110735.2|29
1732236740000|2024-11-22 00:52:20|110788.2|110738.2|110771.3|110721.3|110788.2|110738.2|110771.3|110721.3|14
1732236750000|2024-11-22 00:52:30|110773.2|110723.2|110779.4|110729.4|110785.6|110735.6|110770.8|110720.8|29
1732236760000|2024-11-22 00:52:40|110781.9|110731.9|110785.6|110735.6|110791.5|110741.5|110780.7|110730.7|31
1732236770000|2024-11-22 00:52:50|110788.2|110738.2|110790.5|110740.5|110794.4|110744.4|110781.6|110731.6|23
1732236780000|2024-11-22 00:53:00|110792.4|110742.4|110787.1|110737.1|110792.4|110742.4|110782.4|110732.4|24
1732236790000|2024-11-22 00:53:10|110786.4|110736.4|110790.5|110740.5|110793.7|110743.7|110781.3|110731.3|23
1732236800000|2024-11-22 00:53:20|110788.5|110738.5|110792.2|110742.2|110797.8|110747.8|110786.7|110736.7|30
1732236810000|2024-11-22 00:53:30|110794|110744|110790.3|110740.3|110794|110744|110788.1|110738.1|14
1732236820000|2024-11-22 00:53:40|110788.2|110738.2|110787.1|110737.1|110794.6|110744.6|110781.1|110731.1|31
1732236830000|2024-11-22 00:53:50|110784|110734|110787.2|110737.2|110787.2|110737.2|110779.6|110729.6|12
1732236840000|2024-11-22 00:54:00|110779|110729|110751.8|110701.8|110781|110731|110748.5|110698.5|36
1732236850000|2024-11-22 00:54:10|110748.7|110698.7|110738.6|110688.6|110750.7|110700.7|110737.6|110687.6|33
1732236860000|2024-11-22 00:54:20|110736.2|110686.2|110744.3|110694.3|110744.3|110694.3|110731.2|110681.2|20
1732236870000|2024-11-22 00:54:30|110741.3|110691.3|110735.8|110685.8|110747.4|110697.4|110731.7|110681.7|41
1732236880000|2024-11-22 00:54:40|110732.9|110682.9|110737.9|110687.9|110737.9|110687.9|110727.4|110677.4|31
1732236890000|2024-11-22 00:54:50|110735.7|110685.7|110738.8|110688.8|110742.1|110692.1|110729.5|110679.5|38
1732236900000|2024-11-22 00:55:00|110741.5|110691.5|110740.1|110690.1|110741.5|110691.5|110733|110683|43
1732236910000|2024-11-22 00:55:10|110737.8|110687.8|110731.5|110681.5|110741.1|110691.1|110730|110680|26
1732236920000|2024-11-22 00:55:20|110732.1|110682.1|110731|110681|110737.6|110687.6|110731|110681|26
1732236930000|2024-11-22 00:55:30|110731.5|110681.5|110729.8|110679.8|110738.3|110688.3|110729.8|110679.8|25
1732236940000|2024-11-22 00:55:40|110733.8|110683.8|110729.1|110679.1|110736.1|110686.1|110727.8|110677.8|21
1732236950000|2024-11-22 00:55:50|110729.2|110679.2|110732.9|110682.9|110736.7|110686.7|110728.8|110678.8|18
1732236960000|2024-11-22 00:56:00|110734.6|110684.6|110745.6|110695.6|110749.3|110699.3|110729.2|110679.2|35
1732236970000|2024-11-22 00:56:10|110748.4|110698.4|110743.3|110693.3|110752.1|110702.1|110739.1|110689.1|37
1732236980000|2024-11-22 00:56:20|110740.9|110690.9|110737.6|110687.6|110742|110692|110736.2|110686.2|12
1732236990000|2024-11-22 00:56:30|110739.3|110689.3|110740.9|110690.9|110740.9|110690.9|110734.4|110684.4|24
1732237000000|2024-11-22 00:56:40|110738|110688|110739.8|110689.8|110740.3|110690.3|110738|110688|6
1732237010000|2024-11-22 00:56:50|110740|110690|110737.4|110687.4|110740|110690|110735.1|110685.1|8
1732237020000|2024-11-22 00:57:00|110736|110686|110736.6|110686.6|110742.4|110692.4|110733.3|110683.3|35
1732237030000|2024-11-22 00:57:10|110738.2|110688.2|110736.8|110686.8|110741.1|110691.1|110733.9|110683.9|32
1732237040000|2024-11-22 00:57:20|110737.5|110687.5|110740.4|110690.4|110741.9|110691.9|110734.2|110684.2|20
1732237050000|2024-11-22 00:57:30|110738.8|110688.8|110735|110685|110739.7|110689.7|110735|110685|26
1732237060000|2024-11-22 00:57:40|110737.4|110687.4|110735.1|110685.1|110739.9|110689.9|110733.4|110683.4|18
1732237070000|2024-11-22 00:57:50|110735.6|110685.6|110736.1|110686.1|110737.4|110687.4|110732.2|110682.2|7
1732237080000|2024-11-22 00:58:00|110734.3|110684.3|110737|110687|110741|110691|110733.6|110683.6|32
1732237090000|2024-11-22 00:58:10|110737.1|110687.1|110737.7|110687.7|110740.8|110690.8|110735.3|110685.3|22
1732237100000|2024-11-22 00:58:20|110737.8|110687.8|110738.2|110688.2|110740.7|110690.7|110736|110686|18
1732237110000|2024-11-22 00:58:30|110740.1|110690.1|110735.6|110685.6|110740.1|110690.1|110732.8|110682.8|13
1732237120000|2024-11-22 00:58:40|110736.4|110686.4|110737.6|110687.6|110740.3|110690.3|110735.6|110685.6|13
1732237130000|2024-11-22 00:58:50|110738.7|110688.7|110741.6|110691.6|110742.3|110692.3|110738.7|110688.7|8
1732237140000|2024-11-22 00:59:00|110741.7|110691.7|110741.5|110691.5|110741.7|110691.7|110741.5|110691.5|3
1732237150000|2024-11-22 00:59:10|110739.5|110689.5|110735.9|110685.9|110739.5|110689.5|110732.3|110682.3|7
1732237160000|2024-11-22 00:59:20|110735.8|110685.8|110738.4|110688.4|110740.1|110690.1|110735.8|110685.8|11
1732237170000|2024-11-22 00:59:30|110738|110688|110736|110686|110739.4|110689.4|110732.7|110682.7|16
1732237180000|2024-11-22 00:59:40|110734.1|110684.1|110735.3|110685.3|110737.4|110687.4|110732.4|110682.4|9
1732237190000|2024-11-22 00:59:50|110735.6|110685.6|110737.5|110687.5|110737.5|110687.5|110734.3|110684.3|6
1732237200000|2024-11-22 01:00:00|110736.4|110686.4|110732.2|110682.2|110736.6|110686.6|110721.9|110671.9|43
1732237210000|2024-11-22 01:00:10|110731.7|110681.7|110724.7|110674.7|110734.1|110684.1|110724.7|110674.7|33
1732237220000|2024-11-22 01:00:20|110726.6|110676.6|110722.5|110672.5|110726.6|110676.6|110717|110667|30
1732237230000|2024-11-22 01:00:30|110723|110673|110735.4|110685.4|110736|110686|110723|110673|32
1732237240000|2024-11-22 01:00:40|110732.9|110682.9|110732.3|110682.3|110735.4|110685.4|110728.1|110678.1|36
1732237250000|2024-11-22 01:00:50|110733.1|110683.1|110731.8|110681.8|110733.2|110683.2|110726.2|110676.2|20
1732237260000|2024-11-22 01:01:00|110729.9|110679.9|110731|110681|110734.7|110684.7|110728.1|110678.1|31
1732237270000|2024-11-22 01:01:10|110731.4|110681.4|110722.9|110672.9|110731.4|110681.4|110718.6|110668.6|21
1732237280000|2024-11-22 01:01:20|110723.5|110673.5|110720.9|110670.9|110726.2|110676.2|110720.9|110670.9|30
1732237290000|2024-11-22 01:01:30|110720.6|110670.6|110717.5|110667.5|110723.1|110673.1|110715.3|110665.3|31
1732237300000|2024-11-22 01:01:40|110716.5|110666.5|110721.5|110671.5|110723.3|110673.3|110713.9|110663.9|29
1732237310000|2024-11-22 01:01:50|110717.5|110667.5|110721.1|110671.1|110725.2|110675.2|110716.4|110666.4|24
1732237320000|2024-11-22 01:02:00|110723.2|110673.2|110714.3|110664.3|110723.2|110673.2|110714.3|110664.3|23
1732237330000|2024-11-22 01:02:10|110713.8|110663.8|110709.5|110659.5|110718.7|110668.7|110709.5|110659.5|26
1732237340000|2024-11-22 01:02:20|110709.7|110659.7|110714.8|110664.8|110719|110669|110708|110658|23
1732237350000|2024-11-22 01:02:30|110716.8|110666.8|110692.7|110642.7|110718.8|110668.8|110689.9|110639.9|23
1732237360000|2024-11-22 01:02:40|110691.7|110641.7|110696.1|110646.1|110699.2|110649.2|110683.3|110633.3|31
1732237370000|2024-11-22 01:02:50|110700.5|110650.5|110689.6|110639.6|110700.5|110650.5|110686.9|110636.9|15
1732237380000|2024-11-22 01:03:00|110690|110640|110692.4|110642.4|110699.6|110649.6|110685.5|110635.5|29
1732237390000|2024-11-22 01:03:10|110689.5|110639.5|110698.2|110648.2|110700.1|110650.1|110689.5|110639.5|25
1732237400000|2024-11-22 01:03:20|110697.8|110647.8|110694.7|110644.7|110701.3|110651.3|110693.1|110643.1|16
1732237410000|2024-11-22 01:03:30|110696.6|110646.6|110696.4|110646.4|110698.7|110648.7|110691.2|110641.2|19
1732237420000|2024-11-22 01:03:40|110696.5|110646.5|110692.4|110642.4|110701.1|110651.1|110692.4|110642.4|15
1732237430000|2024-11-22 01:03:50|110695|110645|110691|110641|110700.1|110650.1|110690.2|110640.2|20
1732237440000|2024-11-22 01:04:00|110693.2|110643.2|110704.8|110654.8|110707.9|110657.9|110693.2|110643.2|28
1732237450000|2024-11-22 01:04:10|110706.8|110656.8|110702.6|110652.6|110712.1|110662.1|110697.9|110647.9|38
1732237460000|2024-11-22 01:04:20|110706.3|110656.3|110705.2|110655.2|110707.5|110657.5|110702|110652|30
1732237470000|2024-11-22 01:04:30|110707.8|110657.8|110694.5|110644.5|110708|110658|110691.6|110641.6|27
1732237480000|2024-11-22 01:04:40|110694.9|110644.9|110693.6|110643.6|110699.1|110649.1|110691.8|110641.8|21
1732237490000|2024-11-22 01:04:50|110695.6|110645.6|110699.2|110649.2|110699.5|110649.5|110692.4|110642.4|36
1732237500000|2024-11-22 01:05:00|110698.6|110648.6|110700.6|110650.6|110705.8|110655.8|110697|110647|11
1732237510000|2024-11-22 01:05:10|110698|110648|110701.6|110651.6|110703.3|110653.3|110695.7|110645.7|27
1732237520000|2024-11-22 01:05:20|110697.6|110647.6|110694.6|110644.6|110699.5|110649.5|110686.5|110636.5|33
1732237530000|2024-11-22 01:05:30|110693.6|110643.6|110686.3|110636.3|110696.3|110646.3|110686.3|110636.3|14
1732237540000|2024-11-22 01:05:40|110683.9|110633.9|110690.4|110640.4|110693.5|110643.5|110683.9|110633.9|41
1732237550000|2024-11-22 01:05:50|110689.4|110639.4|110689.5|110639.5|110692.8|110642.8|110686.7|110636.7|22
1732237560000|2024-11-22 01:06:00|110689.7|110639.7|110684.7|110634.7|110690.1|110640.1|110679.9|110629.9|33
1732237570000|2024-11-22 01:06:10|110686.6|110636.6|110685.8|110635.8|110689.7|110639.7|110683.7|110633.7|33
1732237580000|2024-11-22 01:06:20|110688.4|110638.4|110688.6|110638.6|110691.3|110641.3|110685.2|110635.2|12
1732237590000|2024-11-22 01:06:30|110689|110639|110687.8|110637.8|110691.3|110641.3|110684.3|110634.3|26
1732237600000|2024-11-22 01:06:40|110685.6|110635.6|110680.2|110630.2|110685.6|110635.6|110678.6|110628.6|14
1732237610000|2024-11-22 01:06:50|110681.2|110631.2|110682.2|110632.2|110685.4|110635.4|110678.1|110628.1|33
1732237620000|2024-11-22 01:07:00|110682.3|110632.3|110689.9|110639.9|110689.9|110639.9|110680.1|110630.1|24
1732237630000|2024-11-22 01:07:10|110689|110639|110692.4|110642.4|110694.6|110644.6|110688.8|110638.8|18
1732237640000|2024-11-22 01:07:20|110690.1|110640.1|110691.3|110641.3|110692.5|110642.5|110687|110637|17
1732237650000|2024-11-22 01:07:30|110688.7|110638.7|110689.1|110639.1|110697.4|110647.4|110687.5|110637.5|15
1732237660000|2024-11-22 01:07:40|110689.9|110639.9|110690.2|110640.2|110692.1|110642.1|110687.6|110637.6|8
1732237670000|2024-11-22 01:07:50|110690.3|110640.3|110692.4|110642.4|110692.4|110642.4|110687.8|110637.8|12
1732237680000|2024-11-22 01:08:00|110689.1|110639.1|110691.1|110641.1|110695.7|110645.7|110689.1|110639.1|20
1732237690000|2024-11-22 01:08:10|110688.5|110638.5|110690.5|110640.5|110691.4|110641.4|110686.4|110636.4|22
1732237700000|2024-11-22 01:08:20|110691.9|110641.9|110694|110644|110696.5|110646.5|110689.6|110639.6|24
1732237710000|2024-11-22 01:08:30|110696|110646|110697.4|110647.4|110702.9|110652.9|110692.3|110642.3|26
1732237720000|2024-11-22 01:08:40|110695.1|110645.1|110696.5|110646.5|110700.4|110650.4|110695.1|110645.1|9
1732237730000|2024-11-22 01:08:50|110700.4|110650.4|110705.8|110655.8|110706.6|110656.6|110697|110647|35
1732237740000|2024-11-22 01:09:00|110703.2|110653.2|110701.2|110651.2|110707.6|110657.6|110696.6|110646.6|31
1732237750000|2024-11-22 01:09:10|110703.2|110653.2|110702.3|110652.3|110707.1|110657.1|110698|110648|35
1732237760000|2024-11-22 01:09:20|110702.2|110652.2|110702.5|110652.5|110707.9|110657.9|110701.6|110651.6|16
1732237770000|2024-11-22 01:09:30|110702.7|110652.7|110700.4|110650.4|110705.3|110655.3|110699.2|110649.2|12
1732237780000|2024-11-22 01:09:40|110696.8|110646.8|110700.3|110650.3|110702.6|110652.6|110693.1|110643.1|21
1732237790000|2024-11-22 01:09:50|110703.9|110653.9|110702|110652|110704.6|110654.6|110698.5|110648.5|26
1732237800000|2024-11-22 01:10:00|110701.2|110651.2|110691.9|110641.9|110704.7|110654.7|110689.9|110639.9|26
1732237810000|2024-11-22 01:10:10|110693.1|110643.1|110693.3|110643.3|110694.9|110644.9|110691.4|110641.4|10
1732237820000|2024-11-22 01:10:20|110693.4|110643.4|110693.4|110643.4|110693.4|110643.4|110693.4|110643.4|1
1732237830000|2024-11-22 01:10:30|110693.7|110643.7|110694.3|110644.3|110700.3|110650.3|110693.6|110643.6|11
1732237840000|2024-11-22 01:10:40|110696.5|110646.5|110692.4|110642.4|110696.5|110646.5|110690.4|110640.4|8
1732237850000|2024-11-22 01:10:50|110692.5|110642.5|110692.4|110642.4|110692.5|110642.5|110692.3|110642.3|4
1732237860000|2024-11-22 01:11:00|110692.5|110642.5|110695.7|110645.7|110695.7|110645.7|110690.7|110640.7|19
1732237870000|2024-11-22 01:11:10|110695.5|110645.5|110690.6|110640.6|110696.6|110646.6|110688.5|110638.5|13
1732237880000|2024-11-22 01:11:20|110691.2|110641.2|110691|110641|110691.5|110641.5|110689.3|110639.3|6
1732237890000|2024-11-22 01:11:30|110692.1|110642.1|110691.3|110641.3|110692.1|110642.1|110685.6|110635.6|11
1732237900000|2024-11-22 01:11:40|110690.7|110640.7|110691|110641|110691|110641|110685.7|110635.7|11
1732237910000|2024-11-22 01:11:50|110687.7|110637.7|110689.4|110639.4|110690.4|110640.4|110686.3|110636.3|16
1732237920000|2024-11-22 01:12:00|110691|110641|110698.8|110648.8|110713|110663|110690.4|110640.4|29
1732237930000|2024-11-22 01:12:10|110697.5|110647.5|110688.8|110638.8|110698.7|110648.7|110687.8|110637.8|37
1732237940000|2024-11-22 01:12:20|110690.9|110640.9|110687.3|110637.3|110690.9|110640.9|110684.6|110634.6|17
1732237950000|2024-11-22 01:12:30|110687.2|110637.2|110687.6|110637.6|110688.6|110638.6|110682.2|110632.2|22
1732237960000|2024-11-22 01:12:40|110687.9|110637.9|110690.5|110640.5|110691.7|110641.7|110687.9|110637.9|10
1732237970000|2024-11-22 01:12:50|110690.6|110640.6|110688.5|110638.5|110692.7|110642.7|110688|110638|9
1732237980000|2024-11-22 01:13:00|110686.4|110636.4|110684.9|110634.9|110688.1|110638.1|110678.9|110628.9|25
1732237990000|2024-11-22 01:13:10|110681.4|110631.4|110686.8|110636.8|110686.8|110636.8|110681.4|110631.4|14
1732238000000|2024-11-22 01:13:20|110686.5|110636.5|110689.4|110639.4|110689.5|110639.5|110685.5|110635.5|11
1732238010000|2024-11-22 01:13:30|110689.9|110639.9|110687.4|110637.4|110689.9|110639.9|110683.5|110633.5|18
1732238020000|2024-11-22 01:13:40|110685.1|110635.1|110688.8|110638.8|110688.8|110638.8|110683.6|110633.6|14
1732238030000|2024-11-22 01:13:50|110688.7|110638.7|110690.4|110640.4|110690.4|110640.4|110688.7|110638.7|6
1732238040000|2024-11-22 01:14:00|110688.4|110638.4|110687.5|110637.5|110688.8|110638.8|110683.9|110633.9|10
1732238050000|2024-11-22 01:14:10|110687.4|110637.4|110686.3|110636.3|110687.5|110637.5|110677.6|110627.6|20
1732238060000|2024-11-22 01:14:20|110686.7|110636.7|110683.8|110633.8|110693.4|110643.4|110682|110632|24
1732238070000|2024-11-22 01:14:30|110686.7|110636.7|110689.3|110639.3|110690.2|110640.2|110684.8|110634.8|18
1732238080000|2024-11-22 01:14:40|110688.3|110638.3|110687.3|110637.3|110688.9|110638.9|110686.4|110636.4|10
1732238090000|2024-11-22 01:14:50|110687.4|110637.4|110686|110636|110687.4|110637.4|110685.9|110635.9|5
1732238100000|2024-11-22 01:15:00|110684.2|110634.2|110689.3|110639.3|110690.1|110640.1|110684.2|110634.2|10
1732238110000|2024-11-22 01:15:10|110688.7|110638.7|110682.3|110632.3|110690.1|110640.1|110680.3|110630.3|19
1732238120000|2024-11-22 01:15:20|110682.1|110632.1|110682.1|110632.1|110682.1|110632.1|110682.1|110632.1|1
1732238130000|2024-11-22 01:15:30|110679.9|110629.9|110664|110614|110679.9|110629.9|110663.3|110613.3|40
1732238140000|2024-11-22 01:15:40|110666.6|110616.6|110663.6|110613.6|110669.1|110619.1|110663|110613|24
1732238150000|2024-11-22 01:15:50|110665.2|110615.2|110667|110617|110669.5|110619.5|110663|110613|17
1732238160000|2024-11-22 01:16:00|110669.8|110619.8|110673.6|110623.6|110675.1|110625.1|110666|110616|20
1732238170000|2024-11-22 01:16:10|110678|110628|110675.4|110625.4|110680.7|110630.7|110673.2|110623.2|29
1732238180000|2024-11-22 01:16:20|110670.9|110620.9|110684.6|110634.6|110684.6|110634.6|110670.9|110620.9|22
1732238190000|2024-11-22 01:16:30|110685.7|110635.7|110686.7|110636.7|110687.4|110637.4|110683.8|110633.8|10
1732238200000|2024-11-22 01:16:40|110686.5|110636.5|110687|110637|110689.3|110639.3|110681.5|110631.5|22
1732238210000|2024-11-22 01:16:50|110689.1|110639.1|110685.8|110635.8|110689.6|110639.6|110685.8|110635.8|9
1732238220000|2024-11-22 01:17:00|110687.7|110637.7|110689.5|110639.5|110691.5|110641.5|110683.8|110633.8|16
1732238230000|2024-11-22 01:17:10|110689.4|110639.4|110690.8|110640.8|110691.5|110641.5|110686.7|110636.7|11
1732238240000|2024-11-22 01:17:20|110688.2|110638.2|110679.4|110629.4|110690.8|110640.8|110676.4|110626.4|31
1732238250000|2024-11-22 01:17:30|110677.4|110627.4|110681.3|110631.3|110682.9|110632.9|110676.7|110626.7|26
1732238260000|2024-11-22 01:17:40|110684.4|110634.4|110680.5|110630.5|110684.4|110634.4|110674.5|110624.5|26
1732238270000|2024-11-22 01:17:50|110680|110630|110680|110630|110680|110630|110679.9|110629.9|3
1732238280000|2024-11-22 01:18:00|110680.1|110630.1|110680.1|110630.1|110681.5|110631.5|110677.5|110627.5|15
1732238290000|2024-11-22 01:18:10|110680.2|110630.2|110680.6|110630.6|110683.8|110633.8|110676.5|110626.5|21
1732238300000|2024-11-22 01:18:20|110680.3|110630.3|110679.7|110629.7|110682.3|110632.3|110677|110627|20
1732238310000|2024-11-22 01:18:30|110679.5|110629.5|110676.6|110626.6|110679.5|110629.5|110674.3|110624.3|9
1732238320000|2024-11-22 01:18:40|110675.9|110625.9|110677.5|110627.5|110677.5|110627.5|110672.2|110622.2|20
1732238330000|2024-11-22 01:18:50|110680.4|110630.4|110681.6|110631.6|110683.5|110633.5|110678.8|110628.8|9
1732238340000|2024-11-22 01:19:00|110681.5|110631.5|110681.8|110631.8|110683.4|110633.4|110679.9|110629.9|11
1732238350000|2024-11-22 01:19:10|110681.4|110631.4|110685.1|110635.1|110686.1|110636.1|110681.2|110631.2|7
1732238360000|2024-11-22 01:19:20|110685.3|110635.3|110684.6|110634.6|110686.6|110636.6|110683.7|110633.7|6
1732238370000|2024-11-22 01:19:30|110684.8|110634.8|110686.9|110636.9|110687.5|110637.5|110679.6|110629.6|20
1732238380000|2024-11-22 01:19:40|110688.9|110638.9|110674.3|110624.3|110688.9|110638.9|110667.1|110617.1|36
1732238390000|2024-11-22 01:19:50|110676.9|110626.9|110681.8|110631.8|110681.8|110631.8|110673.6|110623.6|31
1732238400000|2024-11-22 01:20:00|110682.7|110632.7|110685.7|110635.7|110686.2|110636.2|110682.1|110632.1|30
1732238410000|2024-11-22 01:20:10|110686|110636|110687.5|110637.5|110689|110639|110683.6|110633.6|9
1732238420000|2024-11-22 01:20:20|110688.2|110638.2|110683.1|110633.1|110690.3|110640.3|110679.8|110629.8|24
1732238430000|2024-11-22 01:20:30|110681.5|110631.5|110668.2|110618.2|110681.5|110631.5|110668.2|110618.2|21
1732238440000|2024-11-22 01:20:40|110673.3|110623.3|110683.3|110633.3|110683.3|110633.3|110673.1|110623.1|9
1732238450000|2024-11-22 01:20:50|110680.6|110630.6|110683.8|110633.8|110684.2|110634.2|110680.6|110630.6|10
1732238460000|2024-11-22 01:21:00|110680.7|110630.7|110684.3|110634.3|110684.4|110634.4|110680.7|110630.7|5
1732238470000|2024-11-22 01:21:10|110684.2|110634.2|110706|110656|110706|110656|110681.7|110631.7|35
1732238480000|2024-11-22 01:21:20|110706.1|110656.1|110699|110649|110708.9|110658.9|110687.6|110637.6|31
1732238490000|2024-11-22 01:21:30|110701.5|110651.5|110697.4|110647.4|110703.6|110653.6|110690.1|110640.1|36
1732238500000|2024-11-22 01:21:40|110694.4|110644.4|110696.5|110646.5|110696.5|110646.5|110687.6|110637.6|25
1732238510000|2024-11-22 01:21:50|110698.7|110648.7|110693.3|110643.3|110698.7|110648.7|110688.3|110638.3|27
1732238520000|2024-11-22 01:22:00|110692.7|110642.7|110694.1|110644.1|110696.8|110646.8|110689.2|110639.2|23
1732238530000|2024-11-22 01:22:10|110694.7|110644.7|110686.7|110636.7|110696.8|110646.8|110683.5|110633.5|40
1732238540000|2024-11-22 01:22:20|110684.1|110634.1|110684.2|110634.2|110684.4|110634.4|110680.9|110630.9|12
1732238550000|2024-11-22 01:22:30|110685.8|110635.8|110684.3|110634.3|110688.1|110638.1|110681.4|110631.4|25
1732238560000|2024-11-22 01:22:40|110686.1|110636.1|110681.8|110631.8|110686.7|110636.7|110679.8|110629.8|10
1732238570000|2024-11-22 01:22:50|110682.2|110632.2|110683.8|110633.8|110686.9|110636.9|110681|110631|20
1732238580000|2024-11-22 01:23:00|110683.7|110633.7|110687.8|110637.8|110689.4|110639.4|110681.3|110631.3|24
1732238600000|2024-11-22 01:23:20|110687.7|110637.7|110684|110634|110692.4|110642.4|110680.9|110630.9|19
1732238610000|2024-11-22 01:23:30|110683.8|110633.8|110687.6|110637.6|110687.6|110637.6|110679.3|110629.3|31
1732238620000|2024-11-22 01:23:40|110687.3|110637.3|110689.9|110639.9|110689.9|110639.9|110686.1|110636.1|8
1732238630000|2024-11-22 01:23:50|110686.5|110636.5|110689.8|110639.8|110691.9|110641.9|110686.5|110636.5|9
1732238640000|2024-11-22 01:24:00|110692.3|110642.3|110692.5|110642.5|110694.2|110644.2|110686.6|110636.6|20
1732238650000|2024-11-22 01:24:10|110689.7|110639.7|110695.1|110645.1|110695.2|110645.2|110689.7|110639.7|12
1732238660000|2024-11-22 01:24:20|110697|110647|110696.6|110646.6|110697|110647|110696.6|110646.6|3
1732238670000|2024-11-22 01:24:30|110696.7|110646.7|110697.2|110647.2|110698.8|110648.8|110692.4|110642.4|6
1732238680000|2024-11-22 01:24:40|110694.5|110644.5|110692.2|110642.2|110695|110645|110687.9|110637.9|22
1732238690000|2024-11-22 01:24:50|110691.8|110641.8|110688.7|110638.7|110692.5|110642.5|110683.9|110633.9|14
1732238700000|2024-11-22 01:25:00|110687.7|110637.7|110693|110643|110693.9|110643.9|110687.7|110637.7|21
1732238710000|2024-11-22 01:25:10|110689.3|110639.3|110692.6|110642.6|110693.3|110643.3|110689.3|110639.3|12
1732238720000|2024-11-22 01:25:20|110693.6|110643.6|110693.6|110643.6|110696.1|110646.1|110690.6|110640.6|16
1732238730000|2024-11-22 01:25:30|110690.1|110640.1|110691.8|110641.8|110696.1|110646.1|110689.5|110639.5|9
1732238740000|2024-11-22 01:25:40|110688.2|110638.2|110686.5|110636.5|110690.7|110640.7|110682.7|110632.7|27
1732238750000|2024-11-22 01:25:50|110687.6|110637.6|110691.4|110641.4|110692.4|110642.4|110686.9|110636.9|10
1732238760000|2024-11-22 01:26:00|110691.5|110641.5|110690.8|110640.8|110693.8|110643.8|110687.7|110637.7|7
1732238770000|2024-11-22 01:26:10|110690.4|110640.4|110689.3|110639.3|110693.6|110643.6|110688.3|110638.3|13
1732238780000|2024-11-22 01:26:20|110691.8|110641.8|110689.4|110639.4|110691.8|110641.8|110686.8|110636.8|5
1732238790000|2024-11-22 01:26:30|110692.2|110642.2|110694.1|110644.1|110694.1|110644.1|110684|110634|27
1732238800000|2024-11-22 01:26:40|110694.7|110644.7|110697|110647|110701|110651|110691|110641|15
1732238810000|2024-11-22 01:26:50|110696|110646|110691.1|110641.1|110696|110646|110688.6|110638.6|15
1732238820000|2024-11-22 01:27:00|110691.7|110641.7|110693|110643|110693.8|110643.8|110689|110639|14
1732238830000|2024-11-22 01:27:10|110693.1|110643.1|110691.4|110641.4|110693.3|110643.3|110689.3|110639.3|14
1732238840000|2024-11-22 01:27:20|110688|110638|110693.5|110643.5|110693.5|110643.5|110688|110638|10
1732238850000|2024-11-22 01:27:30|110691.4|110641.4|110686.2|110636.2|110691.4|110641.4|110684.7|110634.7|12
1732238860000|2024-11-22 01:27:40|110685.9|110635.9|110689.9|110639.9|110690.8|110640.8|110683.9|110633.9|20
1732238870000|2024-11-22 01:27:50|110689.6|110639.6|110688.4|110638.4|110689.6|110639.6|110686.5|110636.5|6
1732238880000|2024-11-22 01:28:00|110690.4|110640.4|110690.8|110640.8|110691.6|110641.6|110687.1|110637.1|9
1732238890000|2024-11-22 01:28:10|110693.5|110643.5|110687.5|110637.5|110693.5|110643.5|110684.6|110634.6|12
1732238900000|2024-11-22 01:28:20|110687.4|110637.4|110690.6|110640.6|110691.4|110641.4|110685.5|110635.5|14
1732238910000|2024-11-22 01:28:30|110690.3|110640.3|110684.8|110634.8|110690.3|110640.3|110682.8|110632.8|23
1732238920000|2024-11-22 01:28:40|110685.4|110635.4|110692.6|110642.6|110693.7|110643.7|110685.4|110635.4|10
1732238930000|2024-11-22 01:28:50|110692.5|110642.5|110692.5|110642.5|110695.1|110645.1|110689.3|110639.3|15
1732238940000|2024-11-22 01:29:00|110692.8|110642.8|110692.3|110642.3|110692.8|110642.8|110690.4|110640.4|10
1732238950000|2024-11-22 01:29:10|110692.2|110642.2|110690.5|110640.5|110693.2|110643.2|110688.3|110638.3|11
1732238960000|2024-11-22 01:29:20|110690.3|110640.3|110691.9|110641.9|110694.8|110644.8|110690.3|110640.3|11
1732238970000|2024-11-22 01:29:30|110692.9|110642.9|110693.7|110643.7|110693.8|110643.8|110692.9|110642.9|4
1732238980000|2024-11-22 01:29:40|110693.1|110643.1|110691.2|110641.2|110693.1|110643.1|110687.6|110637.6|11
1732238990000|2024-11-22 01:29:50|110688.9|110638.9|110694.4|110644.4|110694.4|110644.4|110688.8|110638.8|10
1732239000000|2024-11-22 01:30:00|110692.4|110642.4|110695.3|110645.3|110695.3|110645.3|110691.2|110641.2|17
1732239010000|2024-11-22 01:30:10|110695.2|110645.2|110695|110645|110699.7|110649.7|110694.4|110644.4|11
1732239020000|2024-11-22 01:30:20|110695.6|110645.6|110690.6|110640.6|110696.8|110646.8|110687|110637|19
1732239030000|2024-11-22 01:30:30|110688.7|110638.7|110690|110640|110694|110644|110687.2|110637.2|18
1732239040000|2024-11-22 01:30:40|110692.1|110642.1|110693.9|110643.9|110693.9|110643.9|110691.8|110641.8|8
1732239050000|2024-11-22 01:30:50|110693.6|110643.6|110689.5|110639.5|110695.6|110645.6|110689.5|110639.5|6
1732239060000|2024-11-22 01:31:00|110691.6|110641.6|110689.7|110639.7|110693.7|110643.7|110686.8|110636.8|22
1732239070000|2024-11-22 01:31:10|110689.8|110639.8|110691.1|110641.1|110693.4|110643.4|110689|110639|15
1732239080000|2024-11-22 01:31:20|110691|110641|110687.5|110637.5|110691|110641|110683.1|110633.1|12
1732239090000|2024-11-22 01:31:30|110690.7|110640.7|110689.6|110639.6|110690.8|110640.8|110689.6|110639.6|3
1732239100000|2024-11-22 01:31:40|110689.5|110639.5|110696.1|110646.1|110696.1|110646.1|110689.5|110639.5|9
1732239110000|2024-11-22 01:31:50|110698.6|110648.6|110695.3|110645.3|110698.6|110648.6|110690.5|110640.5|23
1732239120000|2024-11-22 01:32:00|110694.3|110644.3|110697.3|110647.3|110697.9|110647.9|110692.2|110642.2|17
1732239130000|2024-11-22 01:32:10|110700.1|110650.1|110689.5|110639.5|110701.4|110651.4|110686.7|110636.7|11
1732239140000|2024-11-22 01:32:20|110689.6|110639.6|110692.8|110642.8|110692.8|110642.8|110686.2|110636.2|6
1732239150000|2024-11-22 01:32:30|110693.3|110643.3|110694.2|110644.2|110695.7|110645.7|110689.8|110639.8|16
1732239160000|2024-11-22 01:32:40|110696.4|110646.4|110695.3|110645.3|110696.4|110646.4|110690.8|110640.8|20
1732239170000|2024-11-22 01:32:50|110694.7|110644.7|110697.2|110647.2|110697.2|110647.2|110694.7|110644.7|4
1732239180000|2024-11-22 01:33:00|110693.5|110643.5|110695.8|110645.8|110695.8|110645.8|110691.3|110641.3|4
1732239190000|2024-11-22 01:33:10|110695.5|110645.5|110687.2|110637.2|110695.5|110645.5|110678|110628|36
1732239200000|2024-11-22 01:33:20|110683.7|110633.7|110688.1|110638.1|110690.1|110640.1|110681|110631|25
1732239210000|2024-11-22 01:33:30|110686|110636|110681.5|110631.5|110689.2|110639.2|110677.7|110627.7|15
1732239220000|2024-11-22 01:33:40|110680|110630|110680.7|110630.7|110685.9|110635.9|110680|110630|9
1732239230000|2024-11-22 01:33:50|110679.1|110629.1|110676.6|110626.6|110679.1|110629.1|110676.5|110626.5|6
1732239240000|2024-11-22 01:34:00|110676.8|110626.8|110672.3|110622.3|110676.8|110626.8|110671.6|110621.6|7
1732239250000|2024-11-22 01:34:10|110672.1|110622.1|110669.2|110619.2|110672.1|110622.1|110666.6|110616.6|17
1732239260000|2024-11-22 01:34:20|110670.9|110620.9|110670.7|110620.7|110671.4|110621.4|110667.2|110617.2|14
1732239270000|2024-11-22 01:34:30|110672.7|110622.7|110676.1|110626.1|110676.1|110626.1|110672.7|110622.7|7
1732239280000|2024-11-22 01:34:40|110675.9|110625.9|110699|110649|110700.2|110650.2|110675.9|110625.9|18
1732239290000|2024-11-22 01:34:50|110701.5|110651.5|110701.4|110651.4|110701.5|110651.5|110691|110641|11
1732239300000|2024-11-22 01:35:00|110698.7|110648.7|110697.8|110647.8|110702.6|110652.6|110693.6|110643.6|25
1732239310000|2024-11-22 01:35:10|110700.4|110650.4|110696.3|110646.3|110702.9|110652.9|110693|110643|25
1732239320000|2024-11-22 01:35:20|110695.8|110645.8|110692.5|110642.5|110695.8|110645.8|110689|110639|31
1732239330000|2024-11-22 01:35:30|110691.8|110641.8|110698.5|110648.5|110698.5|110648.5|110690.4|110640.4|13
1732239340000|2024-11-22 01:35:40|110698.9|110648.9|110695.7|110645.7|110699.4|110649.4|110686.9|110636.9|26
1732239350000|2024-11-22 01:35:50|110698|110648|110686.6|110636.6|110698|110648|110684.8|110634.8|24
1732239360000|2024-11-22 01:36:00|110688.7|110638.7|110688.1|110638.1|110699.6|110649.6|110684.5|110634.5|25
1732239370000|2024-11-22 01:36:10|110688.4|110638.4|110692.4|110642.4|110694|110644|110688|110638|14
1732239380000|2024-11-22 01:36:20|110694.7|110644.7|110689.7|110639.7|110694.7|110644.7|110686.2|110636.2|22
1732239390000|2024-11-22 01:36:30|110688.7|110638.7|110689.7|110639.7|110699.3|110649.3|110687.4|110637.4|21
1732239400000|2024-11-22 01:36:40|110691.2|110641.2|110689.9|110639.9|110691.8|110641.8|110686|110636|17
1732239410000|2024-11-22 01:36:50|110690.5|110640.5|110687.7|110637.7|110693.7|110643.7|110687.7|110637.7|19
1732239420000|2024-11-22 01:37:00|110689.7|110639.7|110682.9|110632.9|110692.5|110642.5|110681.3|110631.3|21
1732239430000|2024-11-22 01:37:10|110681.9|110631.9|110680.3|110630.3|110685.7|110635.7|110675.7|110625.7|32
1732239440000|2024-11-22 01:37:20|110680.5|110630.5|110684.1|110634.1|110684.6|110634.6|110679.4|110629.4|15
1732239450000|2024-11-22 01:37:30|110684|110634|110684.9|110634.9|110687.9|110637.9|110682.5|110632.5|7
1732239460000|2024-11-22 01:37:40|110684.6|110634.6|110684.7|110634.7|110687.1|110637.1|110680.3|110630.3|8
1732239470000|2024-11-22 01:37:50|110682.3|110632.3|110680.5|110630.5|110684.6|110634.6|110678.7|110628.7|14
1732239480000|2024-11-22 01:38:00|110680.6|110630.6|110681.7|110631.7|110683|110633|110677.2|110627.2|18
1732239490000|2024-11-22 01:38:10|110682|110632|110684.8|110634.8|110687.4|110637.4|110682|110632|9
1732239500000|2024-11-22 01:38:20|110685.3|110635.3|110685.8|110635.8|110685.8|110635.8|110685.3|110635.3|2
1732239510000|2024-11-22 01:38:30|110686.5|110636.5|110687.4|110637.4|110687.5|110637.5|110686.5|110636.5|4
1732239520000|2024-11-22 01:38:40|110687.5|110637.5|110686.6|110636.6|110689.6|110639.6|110684.9|110634.9|12
1732239530000|2024-11-22 01:38:50|110686.4|110636.4|110687.8|110637.8|110688.5|110638.5|110681.7|110631.7|12
1732239540000|2024-11-22 01:39:00|110689.6|110639.6|110696.2|110646.2|110701.7|110651.7|110688.7|110638.7|16
1732239550000|2024-11-22 01:39:10|110696.9|110646.9|110696.5|110646.5|110702.7|110652.7|110694.5|110644.5|12
1732239560000|2024-11-22 01:39:20|110696.9|110646.9|110700.5|110650.5|110701.7|110651.7|110692.6|110642.6|12
1732239570000|2024-11-22 01:39:30|110700.7|110650.7|110699.6|110649.6|110702.2|110652.2|110699.6|110649.6|4
1732239580000|2024-11-22 01:39:40|110700|110650|110705.6|110655.6|110705.9|110655.9|110698.8|110648.8|13
1732239590000|2024-11-22 01:39:50|110700.6|110650.6|110703.6|110653.6|110707.3|110657.3|110700.6|110650.6|23
1732239600000|2024-11-22 01:40:00|110702.5|110652.5|110697|110647|110703.6|110653.6|110696.6|110646.6|20
1732239610000|2024-11-22 01:40:10|110697.9|110647.9|110701.1|110651.1|110705.1|110655.1|110697.8|110647.8|15
1732239620000|2024-11-22 01:40:20|110701.4|110651.4|110698|110648|110703|110653|110695.5|110645.5|23
1732239630000|2024-11-22 01:40:30|110698.4|110648.4|110695|110645|110700.4|110650.4|110695|110645|10
1732239640000|2024-11-22 01:40:40|110694.4|110644.4|110697.9|110647.9|110697.9|110647.9|110692.7|110642.7|13
1732239650000|2024-11-22 01:40:50|110698.9|110648.9|110700|110650|110700|110650|110698.8|110648.8|4
1732239660000|2024-11-22 01:41:00|110700.7|110650.7|110701.2|110651.2|110704|110654|110695.4|110645.4|22
1732239670000|2024-11-22 01:41:10|110699.1|110649.1|110697.9|110647.9|110701.1|110651.1|110689.6|110639.6|16
1732239680000|2024-11-22 01:41:20|110696|110646|110699.2|110649.2|110700.4|110650.4|110691.5|110641.5|14
1732239690000|2024-11-22 01:41:30|110699.3|110649.3|110696.3|110646.3|110699.4|110649.4|110696.3|110646.3|7
1732239700000|2024-11-22 01:41:40|110695|110645|110690.9|110640.9|110696.4|110646.4|110687.8|110637.8|16
1732239710000|2024-11-22 01:41:50|110692.9|110642.9|110694.3|110644.3|110697|110647|110688|110638|16
1732239720000|2024-11-22 01:42:00|110690.4|110640.4|110689|110639|110695.4|110645.4|110687.5|110637.5|15
1732239730000|2024-11-22 01:42:10|110691.2|110641.2|110696.7|110646.7|110698.2|110648.2|110687.6|110637.6|27
1732239740000|2024-11-22 01:42:20|110696.1|110646.1|110685.3|110635.3|110696.7|110646.7|110685.3|110635.3|19
1732239750000|2024-11-22 01:42:30|110687.2|110637.2|110686.2|110636.2|110688.3|110638.3|110683.8|110633.8|18
1732239760000|2024-11-22 01:42:40|110686.4|110636.4|110684.7|110634.7|110688.1|110638.1|110684.7|110634.7|7
1732239770000|2024-11-22 01:42:50|110685.5|110635.5|110685.8|110635.8|110687.9|110637.9|110680.5|110630.5|17
1732239780000|2024-11-22 01:43:00|110682.1|110632.1|110676.6|110626.6|110682.1|110632.1|110672.8|110622.8|21
1732239790000|2024-11-22 01:43:10|110674.2|110624.2|110672.4|110622.4|110674.7|110624.7|110666.3|110616.3|23
1732239800000|2024-11-22 01:43:20|110672.3|110622.3|110671.2|110621.2|110672.3|110622.3|110668.1|110618.1|8
1732239810000|2024-11-22 01:43:30|110671.4|110621.4|110662.2|110612.2|110671.4|110621.4|110660.2|110610.2|13
1732239820000|2024-11-22 01:43:40|110662.1|110612.1|110657.8|110607.8|110662.1|110612.1|110652.8|110602.8|9
1732239830000|2024-11-22 01:43:50|110658.8|110608.8|110660.3|110610.3|110666.1|110616.1|110653.2|110603.2|26
1732239840000|2024-11-22 01:44:00|110662.6|110612.6|110669|110619|110669.2|110619.2|110659.8|110609.8|25
1732239850000|2024-11-22 01:44:10|110666.4|110616.4|110669.4|110619.4|110672.3|110622.3|110666.2|110616.2|20
1732239860000|2024-11-22 01:44:20|110669.6|110619.6|110671.3|110621.3|110671.8|110621.8|110667.3|110617.3|13
1732239870000|2024-11-22 01:44:30|110671.2|110621.2|110672.1|110622.1|110673.4|110623.4|110667.1|110617.1|16
1732239880000|2024-11-22 01:44:40|110668.4|110618.4|110672.6|110622.6|110675|110625|110668.4|110618.4|18
1732239890000|2024-11-22 01:44:50|110675.2|110625.2|110675.8|110625.8|110675.8|110625.8|110669.4|110619.4|10
1732239900000|2024-11-22 01:45:00|110679.6|110629.6|110679.9|110629.9|110679.9|110629.9|110671.7|110621.7|17
1732239910000|2024-11-22 01:45:10|110682.1|110632.1|110678.8|110628.8|110684.6|110634.6|110675.2|110625.2|19
1732239920000|2024-11-22 01:45:20|110681|110631|110687.7|110637.7|110696.7|110646.7|110678.9|110628.9|24
1732239930000|2024-11-22 01:45:30|110690.9|110640.9|110689.1|110639.1|110691.5|110641.5|110685|110635|29
1732239940000|2024-11-22 01:45:40|110690.1|110640.1|110688.7|110638.7|110693.7|110643.7|110687.1|110637.1|22
1732239950000|2024-11-22 01:45:50|110688.8|110638.8|110690.5|110640.5|110691.2|110641.2|110688.8|110638.8|3
1732239960000|2024-11-22 01:46:00|110688.3|110638.3|110688.4|110638.4|110688.4|110638.4|110688.3|110638.3|2
1732239970000|2024-11-22 01:46:10|110688.3|110638.3|110688.3|110638.3|110688.3|110638.3|110688.3|110638.3|1
1732239980000|2024-11-22 01:46:20|110686.7|110636.7|110686.4|110636.4|110687|110637|110686.4|110636.4|5
1732239990000|2024-11-22 01:46:30|110686.2|110636.2|110686.4|110636.4|110686.4|110636.4|110686.2|110636.2|3
1732240000000|2024-11-22 01:46:40|110686.3|110636.3|110686.3|110636.3|110687.2|110637.2|110686.3|110636.3|4
1732240010000|2024-11-22 01:46:50|110686.2|110636.2|110687.2|110637.2|110687.4|110637.4|110686.2|110636.2|7
1732240020000|2024-11-22 01:47:00|110685.9|110635.9|110685.5|110635.5|110685.9|110635.9|110685.5|110635.5|2
1732240030000|2024-11-22 01:47:10|110689.2|110639.2|110679.3|110629.3|110693|110643|110678.4|110628.4|22
1732240040000|2024-11-22 01:47:20|110680.9|110630.9|110687|110637|110687|110637|110678.4|110628.4|28
1732240050000|2024-11-22 01:47:30|110685.3|110635.3|110679.2|110629.2|110685.3|110635.3|110676.4|110626.4|8
1732240060000|2024-11-22 01:47:40|110684.4|110634.4|110679.2|110629.2|110684.4|110634.4|110676.8|110626.8|7
1732240070000|2024-11-22 01:47:50|110679.3|110629.3|110679.2|110629.2|110683.6|110633.6|110677.6|110627.6|12
1732240080000|2024-11-22 01:48:00|110679.5|110629.5|110677.3|110627.3|110679.6|110629.6|110673.2|110623.2|21
1732240090000|2024-11-22 01:48:10|110679.8|110629.8|110679.1|110629.1|110680.1|110630.1|110674.3|110624.3|9
1732240100000|2024-11-22 01:48:20|110678.8|110628.8|110678.9|110628.9|110681.5|110631.5|110676.9|110626.9|11
1732240110000|2024-11-22 01:48:30|110676|110626|110672.8|110622.8|110676|110626|110672.6|110622.6|7
1732240120000|2024-11-22 01:48:40|110673|110623|110673.1|110623.1|110673.2|110623.2|110673|110623|3
1732240130000|2024-11-22 01:48:50|110673|110623|110672.8|110622.8|110673|110623|110672.8|110622.8|2
1732240140000|2024-11-22 01:49:00|110669.8|110619.8|110667.7|110617.7|110672.7|110622.7|110662.8|110612.8|13
1732240150000|2024-11-22 01:49:10|110666.9|110616.9|110671.2|110621.2|110671.8|110621.8|110666.9|110616.9|12
1732240160000|2024-11-22 01:49:20|110674|110624|110661.6|110611.6|110674|110624|110660.1|110610.1|7
1732240170000|2024-11-22 01:49:30|110664.4|110614.4|110663.4|110613.4|110669.6|110619.6|110659.7|110609.7|13
1732240180000|2024-11-22 01:49:40|110663.2|110613.2|110661.1|110611.1|110663.2|110613.2|110661.1|110611.1|9
1732240190000|2024-11-22 01:49:50|110661.3|110611.3|110658.3|110608.3|110661.3|110611.3|110656.1|110606.1|11
1732240200000|2024-11-22 01:50:00|110657.7|110607.7|110653.9|110603.9|110658.6|110608.6|110651|110601|20
1732240210000|2024-11-22 01:50:10|110654.9|110604.9|110654.6|110604.6|110657.2|110607.2|110652.4|110602.4|14
1732240220000|2024-11-22 01:50:20|110654.5|110604.5|110654.6|110604.6|110654.6|110604.6|110654.5|110604.5|2
1732240230000|2024-11-22 01:50:30|110654.5|110604.5|110654.8|110604.8|110654.8|110604.8|110652.5|110602.5|5
1732240240000|2024-11-22 01:50:40|110653|110603|110645.7|110595.7|110653|110603|110645.7|110595.7|9
1732240250000|2024-11-22 01:50:50|110645.6|110595.6|110643.7|110593.7|110648.1|110598.1|110640.3|110590.3|10
1732240260000|2024-11-22 01:51:00|110642.4|110592.4|110652.7|110602.7|110660.2|110610.2|110642.4|110592.4|38
1732240270000|2024-11-22 01:51:10|110652.9|110602.9|110653.3|110603.3|110653.3|110603.3|110652.9|110602.9|2
1732240280000|2024-11-22 01:51:20|110653.4|110603.4|110663.9|110613.9|110663.9|110613.9|110649.7|110599.7|25
1732240290000|2024-11-22 01:51:30|110663.7|110613.7|110646.9|110596.9|110663.7|110613.7|110646.7|110596.7|14
1732240300000|2024-11-22 01:51:40|110649.3|110599.3|110639.4|110589.4|110655.8|110605.8|110636.9|110586.9|37
1732240310000|2024-11-22 01:51:50|110642|110592|110641|110591|110650.4|110600.4|110636|110586|33
1732240320000|2024-11-22 01:52:00|110644.2|110594.2|110640.1|110590.1|110649.4|110599.4|110640.1|110590.1|27
1732240330000|2024-11-22 01:52:10|110641.8|110591.8|110646.5|110596.5|110651.6|110601.6|110640|110590|37
1732240340000|2024-11-22 01:52:20|110646.3|110596.3|110650.6|110600.6|110653.4|110603.4|110646.3|110596.3|28
1732240350000|2024-11-22 01:52:30|110650.8|110600.8|110651|110601|110656|110606|110645.9|110595.9|23
1732240360000|2024-11-22 01:52:40|110645.7|110595.7|110651.3|110601.3|110655.7|110605.7|110645.7|110595.7|33
1732240370000|2024-11-22 01:52:50|110649.3|110599.3|110647.3|110597.3|110656.7|110606.7|110647.3|110597.3|13
1732240380000|2024-11-22 01:53:00|110651.6|110601.6|110649.4|110599.4|110651.6|110601.6|110649.4|110599.4|5
1732240390000|2024-11-22 01:53:10|110653.8|110603.8|110649.9|110599.9|110653.8|110603.8|110647.1|110597.1|8
1732240400000|2024-11-22 01:53:20|110650|110600|110645.3|110595.3|110654.3|110604.3|110645.3|110595.3|10
1732240410000|2024-11-22 01:53:30|110647.9|110597.9|110643.4|110593.4|110651.4|110601.4|110643.4|110593.4|14
1732240420000|2024-11-22 01:53:40|110645.2|110595.2|110645.4|110595.4|110649.9|110599.9|110645.2|110595.2|4
1732240430000|2024-11-22 01:53:50|110643.1|110593.1|110649.5|110599.5|110654.9|110604.9|110641.9|110591.9|17
1732240440000|2024-11-22 01:54:00|110645.5|110595.5|110644.1|110594.1|110650|110600|110641.9|110591.9|22
1732240450000|2024-11-22 01:54:10|110643.6|110593.6|110643|110593|110649.3|110599.3|110640.6|110590.6|15
1732240460000|2024-11-22 01:54:20|110642.6|110592.6|110642.8|110592.8|110642.9|110592.9|110642.6|110592.6|4
1732240470000|2024-11-22 01:54:30|110645.2|110595.2|110650.4|110600.4|110651.5|110601.5|110645.2|110595.2|22
1732240480000|2024-11-22 01:54:40|110647.6|110597.6|110649.2|110599.2|110656.8|110606.8|110647.6|110597.6|12
1732240490000|2024-11-22 01:54:50|110652.4|110602.4|110652.9|110602.9|110656.3|110606.3|110650.5|110600.5|22
1732240500000|2024-11-22 01:55:00|110653.1|110603.1|110658.7|110608.7|110658.7|110608.7|110647.2|110597.2|13
1732240510000|2024-11-22 01:55:10|110659.1|110609.1|110651.9|110601.9|110662.5|110612.5|110650.6|110600.6|14
1732240520000|2024-11-22 01:55:20|110652|110602|110660.2|110610.2|110670.1|110620.1|110649.5|110599.5|18
1732240530000|2024-11-22 01:55:30|110660.3|110610.3|110665.6|110615.6|110669.8|110619.8|110653.8|110603.8|24
1732240540000|2024-11-22 01:55:40|110668.5|110618.5|110660|110610|110669.3|110619.3|110654.4|110604.4|28
1732240550000|2024-11-22 01:55:50|110659.9|110609.9|110658.3|110608.3|110663.4|110613.4|110656.7|110606.7|20
1732240560000|2024-11-22 01:56:00|110656.2|110606.2|110652.3|110602.3|110662.7|110612.7|110650.9|110600.9|26
1732240570000|2024-11-22 01:56:10|110652.4|110602.4|110652.9|110602.9|110653.1|110603.1|110648.7|110598.7|10
1732240580000|2024-11-22 01:56:20|110653.6|110603.6|110653.7|110603.7|110656.2|110606.2|110649.6|110599.6|16
1732240590000|2024-11-22 01:56:30|110653.6|110603.6|110664.9|110614.9|110671.3|110621.3|110651.1|110601.1|29
1732240600000|2024-11-22 01:56:40|110665.4|110615.4|110680.6|110630.6|110680.6|110630.6|110659.9|110609.9|29
1732240610000|2024-11-22 01:56:50|110682.9|110632.9|110680.8|110630.8|110683.2|110633.2|110678.2|110628.2|25
1732240620000|2024-11-22 01:57:00|110681.3|110631.3|110697.1|110647.1|110698.7|110648.7|110681.3|110631.3|18
1732240630000|2024-11-22 01:57:10|110697|110647|110696.2|110646.2|110698.6|110648.6|110694.7|110644.7|12
1732240640000|2024-11-22 01:57:20|110696|110646|110697.9|110647.9|110700.2|110650.2|110694.9|110644.9|16
1732240650000|2024-11-22 01:57:30|110698.2|110648.2|110711.8|110661.8|110718.3|110668.3|110698.2|110648.2|28
1732240660000|2024-11-22 01:57:40|110711.4|110661.4|110706.1|110656.1|110711.4|110661.4|110706.1|110656.1|7
1732240670000|2024-11-22 01:57:50|110706.3|110656.3|110712.3|110662.3|110713.2|110663.2|110704.2|110654.2|20
1732240680000|2024-11-22 01:58:00|110710.9|110660.9|110708.9|110658.9|110710.9|110660.9|110708.4|110658.4|7
1732240690000|2024-11-22 01:58:10|110708|110658|110703.6|110653.6|110711.3|110661.3|110701.6|110651.6|28
1732240700000|2024-11-22 01:58:20|110705.6|110655.6|110714|110664|110716.4|110666.4|110702.6|110652.6|29
1732240710000|2024-11-22 01:58:30|110714.6|110664.6|110712.5|110662.5|110716|110666|110708.4|110658.4|27
1732240720000|2024-11-22 01:58:40|110712.3|110662.3|110715.1|110665.1|110717.6|110667.6|110710.8|110660.8|10
1732240730000|2024-11-22 01:58:50|110716.8|110666.8|110718.6|110668.6|110718.6|110668.6|110709.4|110659.4|18
1732240740000|2024-11-22 01:59:00|110718.5|110668.5|110733.3|110683.3|110735.1|110685.1|110718.5|110668.5|40
1732240750000|2024-11-22 01:59:10|110735.5|110685.5|110735.7|110685.7|110738.2|110688.2|110725.8|110675.8|29
1732240760000|2024-11-22 01:59:20|110735.4|110685.4|110724.3|110674.3|110736.2|110686.2|110723.8|110673.8|28
1732240770000|2024-11-22 01:59:30|110724.1|110674.1|110721.2|110671.2|110724.1|110674.1|110718.1|110668.1|13
1732240780000|2024-11-22 01:59:40|110722.8|110672.8|110719|110669|110726.7|110676.7|110719|110669|12
1732240790000|2024-11-22 01:59:50|110720.6|110670.6|110709.6|110659.6|110720.6|110670.6|110707.9|110657.9|14
1732240800000|2024-11-22 02:00:00|110711.6|110661.6|110714.3|110664.3|110715.9|110665.9|110710.8|110660.8|16
1732240810000|2024-11-22 02:00:10|110714.5|110664.5|110707|110657|110714.5|110664.5|110702.4|110652.4|27
1732240820000|2024-11-22 02:00:20|110703.3|110653.3|110696.5|110646.5|110707.3|110657.3|110695|110645|28
1732240830000|2024-11-22 02:00:30|110695.8|110645.8|110685.1|110635.1|110695.8|110645.8|110682.2|110632.2|27
1732240840000|2024-11-22 02:00:40|110689.5|110639.5|110684.7|110634.7|110689.5|110639.5|110679.8|110629.8|31
1732240850000|2024-11-22 02:00:50|110684.8|110634.8|110685.2|110635.2|110688.2|110638.2|110680.2|110630.2|37
1732240860000|2024-11-22 02:01:00|110684|110634|110692.9|110642.9|110701|110651|110684|110634|14
1732240870000|2024-11-22 02:01:10|110692.2|110642.2|110707.9|110657.9|110707.9|110657.9|110691.4|110641.4|23
1732240880000|2024-11-22 02:01:20|110706.9|110656.9|110705.8|110655.8|110710.5|110660.5|110702.3|110652.3|15
1732240890000|2024-11-22 02:01:30|110706|110656|110700.4|110650.4|110707.9|110657.9|110697.2|110647.2|21
1732240900000|2024-11-22 02:01:40|110704|110654|110704.7|110654.7|110710.3|110660.3|110696.4|110646.4|29
1732240910000|2024-11-22 02:01:50|110704.6|110654.6|110705.8|110655.8|110709|110659|110700.3|110650.3|11
1732240920000|2024-11-22 02:02:00|110699.5|110649.5|110694.4|110644.4|110704.5|110654.5|110692.4|110642.4|37
1732240930000|2024-11-22 02:02:10|110694.3|110644.3|110688.2|110638.2|110694.3|110644.3|110688.2|110638.2|7
1732240940000|2024-11-22 02:02:20|110687.9|110637.9|110686.2|110636.2|110693.6|110643.6|110686.2|110636.2|20
1732240950000|2024-11-22 02:02:30|110689|110639|110683.5|110633.5|110689|110639|110683.5|110633.5|12
1732240960000|2024-11-22 02:02:40|110683.2|110633.2|110684.5|110634.5|110687|110637|110679.4|110629.4|24
1732240970000|2024-11-22 02:02:50|110684.4|110634.4|110684.9|110634.9|110686.8|110636.8|110681.8|110631.8|24
1732240980000|2024-11-22 02:03:00|110683.5|110633.5|110686.3|110636.3|110689.7|110639.7|110676.7|110626.7|27
1732240990000|2024-11-22 02:03:10|110684.6|110634.6|110685.5|110635.5|110687.3|110637.3|110679.7|110629.7|29
1732241000000|2024-11-22 02:03:20|110684.7|110634.7|110684.8|110634.8|110684.8|110634.8|110684.7|110634.7|2
1732241010000|2024-11-22 02:03:30|110684.4|110634.4|110685.3|110635.3|110685.3|110635.3|110684.4|110634.4|4
1732241020000|2024-11-22 02:03:40|110685.2|110635.2|110685.2|110635.2|110685.2|110635.2|110685.2|110635.2|1
1732241030000|2024-11-22 02:03:50|110683.9|110633.9|110687.4|110637.4|110688.9|110638.9|110683.9|110633.9|9
1732241040000|2024-11-22 02:04:00|110691.4|110641.4|110690.7|110640.7|110692.3|110642.3|110680.9|110630.9|21
1732241050000|2024-11-22 02:04:10|110690.1|110640.1|110690.1|110640.1|110690.1|110640.1|110690.1|110640.1|1
1732241060000|2024-11-22 02:04:20|110690.2|110640.2|110690.6|110640.6|110690.6|110640.6|110690.2|110640.2|4
1732241070000|2024-11-22 02:04:30|110690.5|110640.5|110688.6|110638.6|110691.2|110641.2|110688.6|110638.6|4
1732241080000|2024-11-22 02:04:40|110688.2|110638.2|110697.4|110647.4|110698.5|110648.5|110688|110638|19
1732241090000|2024-11-22 02:04:50|110696.6|110646.6|110685.8|110635.8|110699.2|110649.2|110685.8|110635.8|16
1732241100000|2024-11-22 02:05:00|110687.4|110637.4|110694.1|110644.1|110695.7|110645.7|110686.7|110636.7|17
1732241110000|2024-11-22 02:05:10|110694.4|110644.4|110689|110639|110694.4|110644.4|110689|110639|8
1732241120000|2024-11-22 02:05:20|110686|110636|110681.3|110631.3|110690.3|110640.3|110676.4|110626.4|33
1732241130000|2024-11-22 02:05:30|110677.8|110627.8|110687.3|110637.3|110691|110641|110677.8|110627.8|25
1732241140000|2024-11-22 02:05:40|110687.1|110637.1|110683.8|110633.8|110690.7|110640.7|110680.4|110630.4|21
1732241150000|2024-11-22 02:05:50|110684.4|110634.4|110686.9|110636.9|110687.5|110637.5|110682.3|110632.3|13
1732241160000|2024-11-22 02:06:00|110689.5|110639.5|110684.9|110634.9|110689.5|110639.5|110684.9|110634.9|8
1732241170000|2024-11-22 02:06:10|110684.8|110634.8|110686.1|110636.1|110687.6|110637.6|110683.9|110633.9|10
1732241180000|2024-11-22 02:06:20|110684.5|110634.5|110686.1|110636.1|110689.7|110639.7|110682.9|110632.9|14
1732241190000|2024-11-22 02:06:30|110685.7|110635.7|110685.7|110635.7|110685.7|110635.7|110685.7|110635.7|1
1732241200000|2024-11-22 02:06:40|110684.2|110634.2|110686.9|110636.9|110688.2|110638.2|110684.2|110634.2|17
1732241210000|2024-11-22 02:06:50|110687.3|110637.3|110688.2|110638.2|110689.2|110639.2|110682.5|110632.5|25
1732241220000|2024-11-22 02:07:00|110686|110636|110688.8|110638.8|110690.3|110640.3|110685.3|110635.3|15
1732241230000|2024-11-22 02:07:10|110690.3|110640.3|110707.6|110657.6|110710.6|110660.6|110690.3|110640.3|11
1732241240000|2024-11-22 02:07:20|110707.2|110657.2|110698.9|110648.9|110710.8|110660.8|110697|110647|23
1732241250000|2024-11-22 02:07:30|110697.7|110647.7|110714.2|110664.2|110715.8|110665.8|110697.7|110647.7|17
1732241260000|2024-11-22 02:07:40|110712.3|110662.3|110715.7|110665.7|110717.4|110667.4|110705.8|110655.8|12
1732241270000|2024-11-22 02:07:50|110718.5|110668.5|110715.3|110665.3|110719.8|110669.8|110713.6|110663.6|12
1732241280000|2024-11-22 02:08:00|110715.4|110665.4|110708.5|110658.5|110721.2|110671.2|110708.5|110658.5|16
1732241290000|2024-11-22 02:08:10|110708.4|110658.4|110708.5|110658.5|110708.5|110658.5|110708.4|110658.4|2
1732241300000|2024-11-22 02:08:20|110708.6|110658.6|110708.6|110658.6|110708.6|110658.6|110708.6|110658.6|1
1732241310000|2024-11-22 02:08:30|110708.7|110658.7|110714.6|110664.6|110715.6|110665.6|110708.6|110658.6|11
1732241320000|2024-11-22 02:08:40|110714.3|110664.3|110713.1|110663.1|110716.2|110666.2|110711|110661|14
1732241330000|2024-11-22 02:08:50|110713|110663|110705.6|110655.6|110714|110664|110701.1|110651.1|32
1732241340000|2024-11-22 02:09:00|110707.8|110657.8|110718.5|110668.5|110720.1|110670.1|110707.8|110657.8|27
1732241350000|2024-11-22 02:09:10|110718.9|110668.9|110716.7|110666.7|110722.1|110672.1|110713.6|110663.6|26
1732241360000|2024-11-22 02:09:20|110716.9|110666.9|110717.8|110667.8|110719.2|110669.2|110716|110666|7
1732241370000|2024-11-22 02:09:30|110718.9|110668.9|110712.1|110662.1|110721.8|110671.8|110712.1|110662.1|27
1732241380000|2024-11-22 02:09:40|110714|110664|110715.1|110665.1|110716.6|110666.6|110709.8|110659.8|26
1732241390000|2024-11-22 02:09:50|110715.2|110665.2|110717|110667|110717|110667|110715.2|110665.2|5
1732241400000|2024-11-22 02:10:00|110718.4|110668.4|110720.9|110670.9|110720.9|110670.9|110717|110667|16
1732241410000|2024-11-22 02:10:10|110721.4|110671.4|110720.6|110670.6|110722.2|110672.2|110720.6|110670.6|5
1732241420000|2024-11-22 02:10:20|110720.2|110670.2|110724.1|110674.1|110725.8|110675.8|110720.1|110670.1|5
1732241430000|2024-11-22 02:10:30|110722.8|110672.8|110739.9|110689.9|110749.4|110699.4|110722.8|110672.8|13
1732241440000|2024-11-22 02:10:40|110739.8|110689.8|110742.8|110692.8|110755.2|110705.2|110735.9|110685.9|26
1732241450000|2024-11-22 02:10:50|110747.3|110697.3|110740.1|110690.1|110748.5|110698.5|110740.1|110690.1|24
1732241460000|2024-11-22 02:11:00|110738.4|110688.4|110736|110686|110740.4|110690.4|110734.2|110684.2|15
1732241470000|2024-11-22 02:11:10|110738.7|110688.7|110729.9|110679.9|110740.2|110690.2|110725.2|110675.2|18
1732241480000|2024-11-22 02:11:20|110727.7|110677.7|110734.8|110684.8|110738.7|110688.7|110722.9|110672.9|21
1732241490000|2024-11-22 02:11:30|110734.5|110684.5|110731.6|110681.6|110736.5|110686.5|110731.6|110681.6|10
1732241500000|2024-11-22 02:11:40|110730.7|110680.7|110747|110697|110747|110697|110730.7|110680.7|24
1732241510000|2024-11-22 02:11:50|110745.2|110695.2|110743.1|110693.1|110750.2|110700.2|110739.1|110689.1|27
1732241520000|2024-11-22 02:12:00|110744.7|110694.7|110757.8|110707.8|110760.6|110710.6|110742.1|110692.1|23
1732241530000|2024-11-22 02:12:10|110756.2|110706.2|110752|110702|110756.2|110706.2|110750.4|110700.4|9
1732241540000|2024-11-22 02:12:20|110752.3|110702.3|110754.6|110704.6|110756.1|110706.1|110751.9|110701.9|15
1732241550000|2024-11-22 02:12:30|110754.5|110704.5|110751.7|110701.7|110754.5|110704.5|110747.5|110697.5|6
1732241560000|2024-11-22 02:12:40|110751.1|110701.1|110745.2|110695.2|110753.4|110703.4|110742.9|110692.9|13
1732241570000|2024-11-22 02:12:50|110742.7|110692.7|110736.7|110686.7|110747|110697|110736.7|110686.7|16
1732241580000|2024-11-22 02:13:00|110736.1|110686.1|110739.3|110689.3|110741|110691|110736.1|110686.1|22
1732241590000|2024-11-22 02:13:10|110737|110687|110743.7|110693.7|110744.5|110694.5|110736.5|110686.5|10
1732241600000|2024-11-22 02:13:20|110743.8|110693.8|110745.4|110695.4|110751.8|110701.8|110740.6|110690.6|15
1732241610000|2024-11-22 02:13:30|110745.2|110695.2|110744.7|110694.7|110746.7|110696.7|110742.5|110692.5|9
1732241620000|2024-11-22 02:13:40|110742.6|110692.6|110743.4|110693.4|110746.5|110696.5|110741.4|110691.4|9
1732241630000|2024-11-22 02:13:50|110743.3|110693.3|110745.5|110695.5|110745.5|110695.5|110743.3|110693.3|6
1732241640000|2024-11-22 02:14:00|110743.7|110693.7|110742.7|110692.7|110751.2|110701.2|110740.5|110690.5|12
1732241650000|2024-11-22 02:14:10|110741.9|110691.9|110741.5|110691.5|110744.8|110694.8|110741.5|110691.5|5
1732241660000|2024-11-22 02:14:20|110741.1|110691.1|110743.9|110693.9|110743.9|110693.9|110740.6|110690.6|5
1732241670000|2024-11-22 02:14:30|110740.6|110690.6|110748.1|110698.1|110751.6|110701.6|110740.6|110690.6|7
1732241680000|2024-11-22 02:14:40|110749.6|110699.6|110746.9|110696.9|110749.6|110699.6|110743.1|110693.1|6
1732241690000|2024-11-22 02:14:50|110746.2|110696.2|110737.4|110687.4|110746.2|110696.2|110734.2|110684.2|8
1732241700000|2024-11-22 02:15:00|110738.3|110688.3|110736.6|110686.6|110743.1|110693.1|110735.8|110685.8|15
1732241710000|2024-11-22 02:15:10|110736.5|110686.5|110737.2|110687.2|110746.2|110696.2|110736.4|110686.4|13
1732241720000|2024-11-22 02:15:20|110737.3|110687.3|110728.7|110678.7|110737.3|110687.3|110727.7|110677.7|11
1732241730000|2024-11-22 02:15:30|110727.8|110677.8|110726.3|110676.3|110727.8|110677.8|110718.1|110668.1|17
1732241740000|2024-11-22 02:15:40|110723.3|110673.3|110716.5|110666.5|110723.3|110673.3|110713.5|110663.5|10
1732241750000|2024-11-22 02:15:50|110716.6|110666.6|110715.7|110665.7|110717.4|110667.4|110715.7|110665.7|6
1732241760000|2024-11-22 02:16:00|110715.6|110665.6|110711.3|110661.3|110718.7|110668.7|110711.3|110661.3|20
1732241770000|2024-11-22 02:16:10|110711|110661|110707.8|110657.8|110711|110661|110707.8|110657.8|5
1732241780000|2024-11-22 02:16:20|110707.6|110657.6|110707.9|110657.9|110707.9|110657.9|110707.6|110657.6|3
1732241790000|2024-11-22 02:16:30|110708|110658|110711.7|110661.7|110711.7|110661.7|110707.9|110657.9|5
1732241800000|2024-11-22 02:16:40|110712.3|110662.3|110715.6|110665.6|110717.8|110667.8|110712.3|110662.3|11
1732241810000|2024-11-22 02:16:50|110717.1|110667.1|110715.7|110665.7|110717.7|110667.7|110715.4|110665.4|6
1732241820000|2024-11-22 02:17:00|110715.6|110665.6|110716.4|110666.4|110721.9|110671.9|110714.8|110664.8|9
1732241830000|2024-11-22 02:17:10|110715.8|110665.8|110716.3|110666.3|110718.8|110668.8|110715.8|110665.8|3
1732241840000|2024-11-22 02:17:20|110717.5|110667.5|110711.9|110661.9|110717.5|110667.5|110711.4|110661.4|5
1732241850000|2024-11-22 02:17:30|110715.6|110665.6|110711.1|110661.1|110719.4|110669.4|110710.5|110660.5|18
1732241860000|2024-11-22 02:17:40|110711|110661|110711.6|110661.6|110711.6|110661.6|110711|110661|2
1732241870000|2024-11-22 02:17:50|110711.7|110661.7|110711.6|110661.6|110711.7|110661.7|110711.5|110661.5|4
1732241880000|2024-11-22 02:18:00|110713.2|110663.2|110708.5|110658.5|110714.4|110664.4|110708.5|110658.5|12
1732241890000|2024-11-22 02:18:10|110708.3|110658.3|110703.9|110653.9|110710.2|110660.2|110703.9|110653.9|11
1732241900000|2024-11-22 02:18:20|110707.5|110657.5|110702.6|110652.6|110707.5|110657.5|110701.8|110651.8|20
1732241910000|2024-11-22 02:18:30|110700.3|110650.3|110684.2|110634.2|110700.3|110650.3|110681.7|110631.7|28
1732241920000|2024-11-22 02:18:40|110683.6|110633.6|110686.5|110636.5|110695.6|110645.6|110683.4|110633.4|18
1732241930000|2024-11-22 02:18:50|110688.3|110638.3|110687.3|110637.3|110690.2|110640.2|110686.3|110636.3|13
1732241940000|2024-11-22 02:19:00|110689.1|110639.1|110690.7|110640.7|110694.5|110644.5|110689.1|110639.1|21
1732241950000|2024-11-22 02:19:10|110689|110639|110683.6|110633.6|110689|110639|110683.6|110633.6|9
1732241960000|2024-11-22 02:19:20|110681.8|110631.8|110681.4|110631.4|110685|110635|110681.3|110631.3|11
1732241970000|2024-11-22 02:19:30|110681.3|110631.3|110679.7|110629.7|110682|110632|110677.5|110627.5|7
1732241980000|2024-11-22 02:19:40|110679.5|110629.5|110679.2|110629.2|110683.7|110633.7|110672.6|110622.6|17
1732241990000|2024-11-22 02:19:50|110676.3|110626.3|110678.4|110628.4|110683.7|110633.7|110672.6|110622.6|16
1732242000000|2024-11-22 02:20:00|110677.3|110627.3|110681.6|110631.6|110681.6|110631.6|110677.3|110627.3|6
1732242010000|2024-11-22 02:20:10|110686.1|110636.1|110675|110625|110687.4|110637.4|110670.1|110620.1|23
1732242020000|2024-11-22 02:20:20|110675.8|110625.8|110674.6|110624.6|110675.8|110625.8|110674.6|110624.6|5
1732242030000|2024-11-22 02:20:30|110671.6|110621.6|110671.7|110621.7|110677.1|110627.1|110665.3|110615.3|16
1732242040000|2024-11-22 02:20:40|110674.4|110624.4|110668.2|110618.2|110674.4|110624.4|110666|110616|16
1732242050000|2024-11-22 02:20:50|110666|110616|110668.2|110618.2|110677.6|110627.6|110666|110616|21
1732242060000|2024-11-22 02:21:00|110668.3|110618.3|110675.9|110625.9|110688|110638|110667.7|110617.7|19
1732242070000|2024-11-22 02:21:10|110676.2|110626.2|110678|110628|110684|110634|110675.8|110625.8|16
1732242080000|2024-11-22 02:21:20|110676|110626|110677.9|110627.9|110680.3|110630.3|110675.6|110625.6|19
1732242090000|2024-11-22 02:21:30|110677.8|110627.8|110673.1|110623.1|110677.8|110627.8|110672.5|110622.5|20
1732242100000|2024-11-22 02:21:40|110673.2|110623.2|110674.2|110624.2|110676.2|110626.2|110672.9|110622.9|8
1732242110000|2024-11-22 02:21:50|110673.2|110623.2|110674.4|110624.4|110677.8|110627.8|110673.2|110623.2|7
1732242120000|2024-11-22 02:22:00|110674.3|110624.3|110682|110632|110682|110632|110674.3|110624.3|13
1732242130000|2024-11-22 02:22:10|110681.1|110631.1|110679.1|110629.1|110681.1|110631.1|110671.9|110621.9|29
1732242140000|2024-11-22 02:22:20|110679.9|110629.9|110679.5|110629.5|110680.7|110630.7|110679.5|110629.5|4
1732242150000|2024-11-22 02:22:30|110678.7|110628.7|110678.7|110628.7|110678.7|110628.7|110678.7|110628.7|1
1732242160000|2024-11-22 02:22:40|110677.3|110627.3|110672|110622|110677.3|110627.3|110670.6|110620.6|3
1732242170000|2024-11-22 02:22:50|110674.4|110624.4|110666.2|110616.2|110678.5|110628.5|110666.2|110616.2|18
1732242180000|2024-11-22 02:23:00|110666.1|110616.1|110667.6|110617.6|110667.9|110617.9|110666.1|110616.1|5
1732242190000|2024-11-22 02:23:10|110667.5|110617.5|110667.6|110617.6|110667.6|110617.6|110667.5|110617.5|2
1732242200000|2024-11-22 02:23:20|110669.6|110619.6|110670.7|110620.7|110671.3|110621.3|110664.8|110614.8|24
1732242210000|2024-11-22 02:23:30|110670.6|110620.6|110665.5|110615.5|110672|110622|110665.4|110615.4|18
1732242220000|2024-11-22 02:23:40|110670.8|110620.8|110680.1|110630.1|110681.5|110631.5|110670.8|110620.8|8
1732242230000|2024-11-22 02:23:50|110678.7|110628.7|110676.2|110626.2|110679.9|110629.9|110676.2|110626.2|9
1732242240000|2024-11-22 02:24:00|110675.7|110625.7|110676|110626|110678|110628|110675.5|110625.5|8
1732242250000|2024-11-22 02:24:10|110676.1|110626.1|110677.5|110627.5|110678.5|110628.5|110674.1|110624.1|8
1732242260000|2024-11-22 02:24:20|110677.4|110627.4|110681.9|110631.9|110684|110634|110675.6|110625.6|13
1732242270000|2024-11-22 02:24:30|110681.6|110631.6|110677.7|110627.7|110682.2|110632.2|110675.2|110625.2|22
1732242280000|2024-11-22 02:24:40|110678.1|110628.1|110687|110637|110687|110637|110676.4|110626.4|7
1732242290000|2024-11-22 02:24:50|110687.1|110637.1|110683.9|110633.9|110687.2|110637.2|110683.9|110633.9|9
1732242300000|2024-11-22 02:25:00|110683.8|110633.8|110684.8|110634.8|110685.6|110635.6|110679.4|110629.4|19
1732242310000|2024-11-22 02:25:10|110684.3|110634.3|110688.9|110638.9|110690.7|110640.7|110680.8|110630.8|15
1732242320000|2024-11-22 02:25:20|110689|110639|110688.7|110638.7|110690.2|110640.2|110686.5|110636.5|13
1732242330000|2024-11-22 02:25:30|110688.2|110638.2|110687.2|110637.2|110689.9|110639.9|110681.5|110631.5|32
1732242340000|2024-11-22 02:25:40|110687|110637|110687.1|110637.1|110687.1|110637.1|110686.8|110636.8|4
1732242350000|2024-11-22 02:25:50|110687.2|110637.2|110689.7|110639.7|110692.3|110642.3|110687.1|110637.1|21
1732242360000|2024-11-22 02:26:00|110689.5|110639.5|110690.6|110640.6|110691.5|110641.5|110688.7|110638.7|10
1732242370000|2024-11-22 02:26:10|110687.9|110637.9|110690.6|110640.6|110693.9|110643.9|110687.9|110637.9|29
1732242380000|2024-11-22 02:26:20|110690.7|110640.7|110701.7|110651.7|110706.4|110656.4|110690.7|110640.7|24
1732242390000|2024-11-22 02:26:30|110701.4|110651.4|110700.8|110650.8|110701.4|110651.4|110700.7|110650.7|4
1732242400000|2024-11-22 02:26:40|110700|110650|110708.4|110658.4|110709.2|110659.2|110700|110650|15
1732242410000|2024-11-22 02:26:50|110706.2|110656.2|110708.9|110658.9|110712.8|110662.8|110705.9|110655.9|16
1732242420000|2024-11-22 02:27:00|110711.1|110661.1|110709.6|110659.6|110711.4|110661.4|110709.4|110659.4|5
1732242430000|2024-11-22 02:27:10|110712|110662|110706.9|110656.9|110712|110662|110697.6|110647.6|25
1732242440000|2024-11-22 02:27:20|110706.7|110656.7|110707.7|110657.7|110709.5|110659.5|110706.7|110656.7|6
1732242450000|2024-11-22 02:27:30|110706.9|110656.9|110703.3|110653.3|110707.4|110657.4|110699.1|110649.1|25
1732242460000|2024-11-22 02:27:40|110702.9|110652.9|110705.1|110655.1|110705.4|110655.4|110702.9|110652.9|7
1732242470000|2024-11-22 02:27:50|110705.2|110655.2|110705.3|110655.3|110705.3|110655.3|110705.2|110655.2|2
1732242480000|2024-11-22 02:28:00|110705.2|110655.2|110705.2|110655.2|110705.2|110655.2|110705.2|110655.2|1
1732242490000|2024-11-22 02:28:10|110705.4|110655.4|110705.2|110655.2|110710.4|110660.4|110703|110653|19
1732242500000|2024-11-22 02:28:20|110707.1|110657.1|110699.4|110649.4|110707.1|110657.1|110698.2|110648.2|15
1732242510000|2024-11-22 02:28:30|110699.5|110649.5|110702.3|110652.3|110704.4|110654.4|110696.1|110646.1|24
1732242520000|2024-11-22 02:28:40|110705.4|110655.4|110700.2|110650.2|110705.4|110655.4|110700.2|110650.2|23
1732242530000|2024-11-22 02:28:50|110702.7|110652.7|110701|110651|110702.7|110652.7|110698.1|110648.1|9
1732242540000|2024-11-22 02:29:00|110695.6|110645.6|110696.2|110646.2|110703.1|110653.1|110695.6|110645.6|16
1732242550000|2024-11-22 02:29:10|110698.1|110648.1|110696.5|110646.5|110698.2|110648.2|110691.9|110641.9|20
1732242560000|2024-11-22 02:29:20|110698.1|110648.1|110698.5|110648.5|110701.2|110651.2|110696.5|110646.5|11
1732242570000|2024-11-22 02:29:30|110696.5|110646.5|110698.5|110648.5|110700.7|110650.7|110696.5|110646.5|8
1732242580000|2024-11-22 02:29:40|110698.8|110648.8|110701.1|110651.1|110704.2|110654.2|110698.8|110648.8|13
1732242590000|2024-11-22 02:29:50|110701.4|110651.4|110701.2|110651.2|110701.8|110651.8|110701.2|110651.2|4
1732242600000|2024-11-22 02:30:00|110698.7|110648.7|110693.3|110643.3|110704.2|110654.2|110691.6|110641.6|22
1732242610000|2024-11-22 02:30:10|110692.8|110642.8|110699.2|110649.2|110705.2|110655.2|110692.8|110642.8|21
1732242620000|2024-11-22 02:30:20|110699|110649|110707.6|110657.6|110707.6|110657.6|110698.9|110648.9|8
1732242630000|2024-11-22 02:30:30|110705.6|110655.6|110709.1|110659.1|110712.6|110662.6|110705.6|110655.6|20
1732242640000|2024-11-22 02:30:40|110707.9|110657.9|110708.4|110658.4|110709.6|110659.6|110706.9|110656.9|7
1732242650000|2024-11-22 02:30:50|110709.1|110659.1|110706.1|110656.1|110710.7|110660.7|110704.5|110654.5|19
1732242660000|2024-11-22 02:31:00|110706.2|110656.2|110712.7|110662.7|110718|110668|110706.2|110656.2|29
1732242670000|2024-11-22 02:31:10|110715.5|110665.5|110710.3|110660.3|110715.6|110665.6|110709.2|110659.2|10
1732242680000|2024-11-22 02:31:20|110711|110661|110707.2|110657.2|110713.9|110663.9|110707.2|110657.2|13
1732242690000|2024-11-22 02:31:30|110706.2|110656.2|110709.8|110659.8|110711.7|110661.7|110701.1|110651.1|19
1732242700000|2024-11-22 02:31:40|110710.7|110660.7|110709.9|110659.9|110714.8|110664.8|110709.9|110659.9|17
1732242710000|2024-11-22 02:31:50|110710.4|110660.4|110709.6|110659.6|110715.4|110665.4|110709.6|110659.6|29
1732242720000|2024-11-22 02:32:00|110709.7|110659.7|110707.6|110657.6|110711|110661|110706.4|110656.4|7
1732242730000|2024-11-22 02:32:10|110706.1|110656.1|110695.3|110645.3|110707.8|110657.8|110692.1|110642.1|30
1732242740000|2024-11-22 02:32:20|110695.4|110645.4|110694.8|110644.8|110695.4|110645.4|110693.4|110643.4|5
1732242750000|2024-11-22 02:32:30|110694.5|110644.5|110698.6|110648.6|110701.8|110651.8|110692.5|110642.5|22
1732242760000|2024-11-22 02:32:40|110697.2|110647.2|110693.1|110643.1|110702.6|110652.6|110691.1|110641.1|25
1732242770000|2024-11-22 02:32:50|110694.3|110644.3|110697.9|110647.9|110704.6|110654.6|110692.5|110642.5|19
1732242780000|2024-11-22 02:33:00|110698.2|110648.2|110705.4|110655.4|110706.9|110656.9|110698.2|110648.2|14
1732242790000|2024-11-22 02:33:10|110705.9|110655.9|110709.9|110659.9|110710|110660|110705.9|110655.9|7
1732242800000|2024-11-22 02:33:20|110709.8|110659.8|110711.6|110661.6|110714.8|110664.8|110709.5|110659.5|15
1732242810000|2024-11-22 02:33:30|110713.8|110663.8|110714.3|110664.3|110714.3|110664.3|110711.7|110661.7|5
1732242820000|2024-11-22 02:33:40|110715.6|110665.6|110715.3|110665.3|110717.4|110667.4|110712.9|110662.9|13
1732242830000|2024-11-22 02:33:50|110716.4|110666.4|110713|110663|110716.4|110666.4|110710.6|110660.6|19
1732242840000|2024-11-22 02:34:00|110714.5|110664.5|110720.7|110670.7|110722.4|110672.4|110714.5|110664.5|7
1732242850000|2024-11-22 02:34:10|110722.4|110672.4|110715.6|110665.6|110722.4|110672.4|110715.6|110665.6|5
1732242860000|2024-11-22 02:34:20|110717.4|110667.4|110718.9|110668.9|110718.9|110668.9|110712.9|110662.9|11
1732242870000|2024-11-22 02:34:30|110717.5|110667.5|110718.1|110668.1|110718.1|110668.1|110712.4|110662.4|20
1732242880000|2024-11-22 02:34:40|110718.2|110668.2|110718.6|110668.6|110718.8|110668.8|110716.6|110666.6|6
1732242890000|2024-11-22 02:34:50|110718.8|110668.8|110716.7|110666.7|110719.9|110669.9|110712.6|110662.6|14
1732242900000|2024-11-22 02:35:00|110717.5|110667.5|110732.8|110682.8|110735.7|110685.7|110717.5|110667.5|20
1732242910000|2024-11-22 02:35:10|110731.4|110681.4|110734.1|110684.1|110737.7|110687.7|110731.4|110681.4|21
1732242920000|2024-11-22 02:35:20|110735.1|110685.1|110730|110680|110735.1|110685.1|110726.5|110676.5|16
1732242930000|2024-11-22 02:35:30|110731.5|110681.5|110736.4|110686.4|110738.4|110688.4|110731.1|110681.1|17
1732242940000|2024-11-22 02:35:40|110735.9|110685.9|110732|110682|110736.6|110686.6|110725.5|110675.5|18
1732242950000|2024-11-22 02:35:50|110730.6|110680.6|110725.4|110675.4|110730.6|110680.6|110719.4|110669.4|14
1732242960000|2024-11-22 02:36:00|110726.8|110676.8|110723.3|110673.3|110727.2|110677.2|110720.3|110670.3|23
1732242970000|2024-11-22 02:36:10|110722.3|110672.3|110722.2|110672.2|110724.7|110674.7|110718.8|110668.8|11
1732242980000|2024-11-22 02:36:20|110721.2|110671.2|110722.3|110672.3|110723.9|110673.9|110718.8|110668.8|16
1732242990000|2024-11-22 02:36:30|110721.7|110671.7|110719.4|110669.4|110724.4|110674.4|110715.8|110665.8|19
1732243000000|2024-11-22 02:36:40|110719|110669|110719.6|110669.6|110721.1|110671.1|110712.4|110662.4|19
1732243010000|2024-11-22 02:36:50|110718.4|110668.4|110721.2|110671.2|110728.6|110678.6|110718.4|110668.4|15
1732243020000|2024-11-22 02:37:00|110718.6|110668.6|110716.4|110666.4|110721.6|110671.6|110716.4|110666.4|16
1732243030000|2024-11-22 02:37:10|110715.8|110665.8|110725.1|110675.1|110727.5|110677.5|110714.1|110664.1|19
1732243040000|2024-11-22 02:37:20|110722.5|110672.5|110720.6|110670.6|110724.6|110674.6|110720|110670|15
1732243050000|2024-11-22 02:37:30|110724|110674|110720.3|110670.3|110724|110674|110719.4|110669.4|5
1732243060000|2024-11-22 02:37:40|110723|110673|110717.2|110667.2|110723|110673|110716.5|110666.5|8
1732243070000|2024-11-22 02:37:50|110717.8|110667.8|110715.8|110665.8|110721.9|110671.9|110713.6|110663.6|18
1732243080000|2024-11-22 02:38:00|110716.1|110666.1|110708.7|110658.7|110718.7|110668.7|110705|110655|25
1732243090000|2024-11-22 02:38:10|110704.9|110654.9|110696.7|110646.7|110708|110658|110695.6|110645.6|21
1732243100000|2024-11-22 02:38:20|110698.8|110648.8|110692.9|110642.9|110701.4|110651.4|110690.5|110640.5|20
1732243110000|2024-11-22 02:38:30|110691.6|110641.6|110692.1|110642.1|110696.7|110646.7|110688.3|110638.3|26
1732243120000|2024-11-22 02:38:40|110691.6|110641.6|110690.6|110640.6|110696|110646|110690.6|110640.6|17
1732243130000|2024-11-22 02:38:50|110691|110641|110691|110641|110691|110641|110691|110641|1
1732243140000|2024-11-22 02:39:00|110693.4|110643.4|110686.1|110636.1|110695|110645|110686.1|110636.1|27
1732243150000|2024-11-22 02:39:10|110687.1|110637.1|110692|110642|110696.5|110646.5|110687.1|110637.1|23
1732243160000|2024-11-22 02:39:20|110694.5|110644.5|110691|110641|110700|110650|110689.1|110639.1|26
1732243170000|2024-11-22 02:39:30|110690.9|110640.9|110686|110636|110693.5|110643.5|110686|110636|9
1732243180000|2024-11-22 02:39:40|110688.3|110638.3|110694.7|110644.7|110699.9|110649.9|110688.3|110638.3|29
1732243190000|2024-11-22 02:39:50|110693.9|110643.9|110693|110643|110694.4|110644.4|110690.6|110640.6|14
1732243200000|2024-11-22 02:40:00|110693.2|110643.2|110698.2|110648.2|110703.5|110653.5|110691.6|110641.6|25
1732243210000|2024-11-22 02:40:10|110698.7|110648.7|110692.2|110642.2|110698.9|110648.9|110691.1|110641.1|23
1732243220000|2024-11-22 02:40:20|110692|110642|110690.3|110640.3|110697.4|110647.4|110684.4|110634.4|29
1732243230000|2024-11-22 02:40:30|110694.1|110644.1|110689.4|110639.4|110694.1|110644.1|110689.4|110639.4|5
1732243240000|2024-11-22 02:40:40|110689.5|110639.5|110697.6|110647.6|110702.7|110652.7|110689.5|110639.5|11
1732243250000|2024-11-22 02:40:50|110695.7|110645.7|110695.9|110645.9|110698.6|110648.6|110691.4|110641.4|15
1732243260000|2024-11-22 02:41:00|110694.4|110644.4|110694|110644|110700.5|110650.5|110690.7|110640.7|15
1732243270000|2024-11-22 02:41:10|110697.1|110647.1|110692.4|110642.4|110697.9|110647.9|110692.4|110642.4|8
1732243280000|2024-11-22 02:41:20|110698.1|110648.1|110690.6|110640.6|110698.1|110648.1|110690.6|110640.6|11
1732243290000|2024-11-22 02:41:30|110689.2|110639.2|110688.8|110638.8|110691.4|110641.4|110687.1|110637.1|9
1732243300000|2024-11-22 02:41:40|110689|110639|110693.7|110643.7|110693.7|110643.7|110686.4|110636.4|14
1732243310000|2024-11-22 02:41:50|110696.3|110646.3|110694.3|110644.3|110699.7|110649.7|110693.8|110643.8|12
1732243320000|2024-11-22 02:42:00|110693.9|110643.9|110692.1|110642.1|110699.5|110649.5|110688.3|110638.3|25
1732243330000|2024-11-22 02:42:10|110694.3|110644.3|110699|110649|110700.7|110650.7|110692.5|110642.5|18
1732243340000|2024-11-22 02:42:20|110700.6|110650.6|110706.9|110656.9|110709.5|110659.5|110700.6|110650.6|14
1732243350000|2024-11-22 02:42:30|110706.8|110656.8|110709.8|110659.8|110709.8|110659.8|110706.8|110656.8|7
1732243360000|2024-11-22 02:42:40|110708.2|110658.2|110712.9|110662.9|110715.6|110665.6|110708.2|110658.2|17
1732243370000|2024-11-22 02:42:50|110713.3|110663.3|110712|110662|110713.3|110663.3|110711.7|110661.7|4
1732243380000|2024-11-22 02:43:00|110712.3|110662.3|110712|110662|110712.3|110662.3|110712|110662|2
1732243390000|2024-11-22 02:43:10|110712.2|110662.2|110706.3|110656.3|110712.2|110662.2|110700.9|110650.9|11
1732243400000|2024-11-22 02:43:20|110705.7|110655.7|110699.4|110649.4|110708.6|110658.6|110697.4|110647.4|18
1732243410000|2024-11-22 02:43:30|110699.6|110649.6|110696.3|110646.3|110701.3|110651.3|110694.3|110644.3|14
1732243420000|2024-11-22 02:43:40|110697.9|110647.9|110703.2|110653.2|110708.6|110658.6|110697.9|110647.9|21
1732243430000|2024-11-22 02:43:50|110703.3|110653.3|110702.7|110652.7|110704.4|110654.4|110702.7|110652.7|6
1732243440000|2024-11-22 02:44:00|110702.8|110652.8|110694|110644|110703.1|110653.1|110690.5|110640.5|19
1732243450000|2024-11-22 02:44:10|110698.6|110648.6|110692.9|110642.9|110698.6|110648.6|110692.2|110642.2|10
1732243460000|2024-11-22 02:44:20|110689.7|110639.7|110688.1|110638.1|110693|110643|110685.1|110635.1|20
1732243470000|2024-11-22 02:44:30|110687.9|110637.9|110690.3|110640.3|110693.4|110643.4|110685.1|110635.1|14
1732243480000|2024-11-22 02:44:40|110690.7|110640.7|110693|110643|110694.5|110644.5|110688.1|110638.1|15
1732243490000|2024-11-22 02:44:50|110691.7|110641.7|110691.3|110641.3|110691.9|110641.9|110691.1|110641.1|5
1732243500000|2024-11-22 02:45:00|110694.3|110644.3|110694.6|110644.6|110694.6|110644.6|110689.4|110639.4|15
1732243510000|2024-11-22 02:45:10|110694.9|110644.9|110694.9|110644.9|110695|110645|110694.9|110644.9|5
1732243520000|2024-11-22 02:45:20|110694.3|110644.3|110696.5|110646.5|110696.9|110646.9|110688.6|110638.6|9
1732243530000|2024-11-22 02:45:30|110693.4|110643.4|110699.4|110649.4|110699.8|110649.8|110692.6|110642.6|10
1732243540000|2024-11-22 02:45:40|110698.5|110648.5|110697.1|110647.1|110698.5|110648.5|110694.5|110644.5|10
1732243550000|2024-11-22 02:45:50|110695.4|110645.4|110701.7|110651.7|110705.6|110655.6|110695.4|110645.4|28
1732243560000|2024-11-22 02:46:00|110701.4|110651.4|110705.4|110655.4|110705.4|110655.4|110699.4|110649.4|19
1732243570000|2024-11-22 02:46:10|110703.6|110653.6|110711.3|110661.3|110711.3|110661.3|110703.6|110653.6|13
1732243580000|2024-11-22 02:46:20|110709.6|110659.6|110708.4|110658.4|110712.3|110662.3|110705.9|110655.9|16
1732243590000|2024-11-22 02:46:30|110709.8|110659.8|110711.3|110661.3|110714.7|110664.7|110707.2|110657.2|12
1732243600000|2024-11-22 02:46:40|110713.5|110663.5|110711.5|110661.5|110713.6|110663.6|110708.5|110658.5|11
1732243610000|2024-11-22 02:46:50|110711.6|110661.6|110702.2|110652.2|110711.6|110661.6|110702.2|110652.2|16
1732243620000|2024-11-22 02:47:00|110700.6|110650.6|110697.2|110647.2|110702|110652|110693.7|110643.7|10
1732243630000|2024-11-22 02:47:10|110697.5|110647.5|110699.1|110649.1|110699.1|110649.1|110696.3|110646.3|5
1732243640000|2024-11-22 02:47:20|110702.1|110652.1|110696.6|110646.6|110703.6|110653.6|110694.6|110644.6|16
1732243650000|2024-11-22 02:47:30|110697.2|110647.2|110698.8|110648.8|110699.4|110649.4|110697.1|110647.1|6
1732243660000|2024-11-22 02:47:40|110698.7|110648.7|110699|110649|110699|110649|110698.7|110648.7|3
1732243670000|2024-11-22 02:47:50|110699.2|110649.2|110708|110658|110708|110658|110699.2|110649.2|11
1732243680000|2024-11-22 02:48:00|110706.4|110656.4|110712.1|110662.1|110714.2|110664.2|110705.2|110655.2|10
1732243690000|2024-11-22 02:48:10|110711.5|110661.5|110711|110661|110711.5|110661.5|110708.2|110658.2|6
1732243700000|2024-11-22 02:48:20|110710.3|110660.3|110709.9|110659.9|110710.3|110660.3|110709.3|110659.3|6
1732243710000|2024-11-22 02:48:30|110712.3|110662.3|110710.9|110660.9|110713|110663|110708.4|110658.4|10
1732243720000|2024-11-22 02:48:40|110711|110661|110717.4|110667.4|110719.6|110669.6|110711|110661|13
1732243730000|2024-11-22 02:48:50|110715.7|110665.7|110711.9|110661.9|110717.9|110667.9|110711.5|110661.5|19
1732243740000|2024-11-22 02:49:00|110713.7|110663.7|110711.7|110661.7|110713.7|110663.7|110711.7|110661.7|5
1732243750000|2024-11-22 02:49:10|110711.8|110661.8|110711.6|110661.6|110712.6|110662.6|110707.1|110657.1|17
1732243760000|2024-11-22 02:49:20|110710.2|110660.2|110703.4|110653.4|110710.2|110660.2|110699.7|110649.7|13
1732243770000|2024-11-22 02:49:30|110702|110652|110695.6|110645.6|110705.6|110655.6|110694.3|110644.3|21
1732243780000|2024-11-22 02:49:40|110693.9|110643.9|110694.5|110644.5|110696.1|110646.1|110691.4|110641.4|13
1732243790000|2024-11-22 02:49:50|110692.9|110642.9|110691.5|110641.5|110693.3|110643.3|110689.4|110639.4|9
1732243800000|2024-11-22 02:50:00|110691.4|110641.4|110690|110640|110701.7|110651.7|110687.2|110637.2|24
1732243810000|2024-11-22 02:50:10|110688.6|110638.6|110689.2|110639.2|110694.8|110644.8|110687.5|110637.5|16
1732243820000|2024-11-22 02:50:20|110688.6|110638.6|110689.7|110639.7|110691.6|110641.6|110682.3|110632.3|18
1732243830000|2024-11-22 02:50:30|110691.8|110641.8|110689.1|110639.1|110691.8|110641.8|110687.7|110637.7|7
1732243840000|2024-11-22 02:50:40|110688.1|110638.1|110686.9|110636.9|110688.1|110638.1|110686.9|110636.9|6
1732243850000|2024-11-22 02:50:50|110686.3|110636.3|110688.2|110638.2|110688.2|110638.2|110686.3|110636.3|3
1732243860000|2024-11-22 02:51:00|110688.3|110638.3|110698.2|110648.2|110700.8|110650.8|110688.3|110638.3|14
1732243870000|2024-11-22 02:51:10|110698.4|110648.4|110697.2|110647.2|110698.4|110648.4|110694|110644|14
1732243880000|2024-11-22 02:51:20|110697.3|110647.3|110696.7|110646.7|110698.6|110648.6|110696.6|110646.6|7
1732243890000|2024-11-22 02:51:30|110696.8|110646.8|110703.3|110653.3|110705.3|110655.3|110696.8|110646.8|11
1732243900000|2024-11-22 02:51:40|110705.8|110655.8|110705.9|110655.9|110705.9|110655.9|110703.4|110653.4|6
1732243910000|2024-11-22 02:51:50|110704.3|110654.3|110704.7|110654.7|110706.5|110656.5|110701.2|110651.2|7
1732243920000|2024-11-22 02:52:00|110705.4|110655.4|110702.4|110652.4|110706.3|110656.3|110698.7|110648.7|13
1732243930000|2024-11-22 02:52:10|110699.2|110649.2|110692.8|110642.8|110699.2|110649.2|110690.1|110640.1|10
1732243940000|2024-11-22 02:52:20|110692.7|110642.7|110678.5|110628.5|110692.7|110642.7|110678.3|110628.3|16
1732243950000|2024-11-22 02:52:30|110680.5|110630.5|110681.8|110631.8|110682.4|110632.4|110678.5|110628.5|8
1732243960000|2024-11-22 02:52:40|110683.2|110633.2|110673.2|110623.2|110685.2|110635.2|110670.6|110620.6|24
1732243970000|2024-11-22 02:52:50|110672.7|110622.7|110671.8|110621.8|110676|110626|110669.4|110619.4|15
1732243980000|2024-11-22 02:53:00|110670|110620|110673.2|110623.2|110673.2|110623.2|110664.3|110614.3|18
1732243990000|2024-11-22 02:53:10|110672.4|110622.4|110672.3|110622.3|110675.8|110625.8|110669.9|110619.9|20
1732244000000|2024-11-22 02:53:20|110672.2|110622.2|110671.8|110621.8|110676.2|110626.2|110669.3|110619.3|10
1732244010000|2024-11-22 02:53:30|110676.5|110626.5|110673.3|110623.3|110676.5|110626.5|110671.3|110621.3|9
1732244020000|2024-11-22 02:53:40|110673.2|110623.2|110673|110623|110677.6|110627.6|110670.8|110620.8|6
1732244030000|2024-11-22 02:53:50|110673.3|110623.3|110673.4|110623.4|110673.4|110623.4|110673.3|110623.3|2
1732244040000|2024-11-22 02:54:00|110673.3|110623.3|110671.6|110621.6|110676|110626|110671.4|110621.4|7
1732244050000|2024-11-22 02:54:10|110676|110626|110674.6|110624.6|110676|110626|110672.3|110622.3|9
1732244060000|2024-11-22 02:54:20|110674.7|110624.7|110675.8|110625.8|110680|110630|110669.8|110619.8|15
1732244070000|2024-11-22 02:54:30|110675.3|110625.3|110672.1|110622.1|110678.7|110628.7|110672|110622|15
1732244080000|2024-11-22 02:54:40|110678.8|110628.8|110675.9|110625.9|110678.8|110628.8|110672.1|110622.1|16
1732244090000|2024-11-22 02:54:50|110675.8|110625.8|110676.9|110626.9|110677.1|110627.1|110675.8|110625.8|6
1732244100000|2024-11-22 02:55:00|110675.3|110625.3|110666|110616|110675.3|110625.3|110666|110616|27
1732244110000|2024-11-22 02:55:10|110665.8|110615.8|110665.8|110615.8|110669.4|110619.4|110662|110612|16
1732244120000|2024-11-22 02:55:20|110665.9|110615.9|110677.1|110627.1|110681.2|110631.2|110664.7|110614.7|24
1732244130000|2024-11-22 02:55:30|110676.6|110626.6|110672.5|110622.5|110679.4|110629.4|110671|110621|11
1732244140000|2024-11-22 02:55:40|110673.6|110623.6|110673.7|110623.7|110674.6|110624.6|110669.7|110619.7|15
1732244160000|2024-11-22 02:56:00|110675.4|110625.4|110680.4|110630.4|110680.4|110630.4|110675.4|110625.4|7
1732244170000|2024-11-22 02:56:10|110682|110632|110679|110629|110687.1|110637.1|110675|110625|36
1732244180000|2024-11-22 02:56:20|110676.9|110626.9|110681.3|110631.3|110685.6|110635.6|110676.8|110626.8|14
1732244190000|2024-11-22 02:56:30|110678.1|110628.1|110674.3|110624.3|110681.4|110631.4|110674.3|110624.3|17
1732244200000|2024-11-22 02:56:40|110674.1|110624.1|110677.9|110627.9|110679.5|110629.5|110673.9|110623.9|8
1732244210000|2024-11-22 02:56:50|110677.8|110627.8|110674|110624|110680.3|110630.3|110671.7|110621.7|26
1732244220000|2024-11-22 02:57:00|110675.8|110625.8|110674.6|110624.6|110679|110629|110673.2|110623.2|9
1732244230000|2024-11-22 02:57:10|110675|110625|110676.3|110626.3|110677.6|110627.6|110672.1|110622.1|12
1732244240000|2024-11-22 02:57:20|110676.1|110626.1|110676.1|110626.1|110676.1|110626.1|110676.1|110626.1|1
1732244250000|2024-11-22 02:57:30|110679.4|110629.4|110676.2|110626.2|110679.4|110629.4|110675.8|110625.8|6
1732244260000|2024-11-22 02:57:40|110676|110626|110675.7|110625.7|110676|110626|110675.7|110625.7|2
1732244270000|2024-11-22 02:57:50|110681.1|110631.1|110678.4|110628.4|110683.3|110633.3|110677.9|110627.9|8
1732244280000|2024-11-22 02:58:00|110680|110630|110674.8|110624.8|110683.8|110633.8|110674.1|110624.1|18
1732244290000|2024-11-22 02:58:10|110672.3|110622.3|110677.9|110627.9|110684.9|110634.9|110672.3|110622.3|16
1732244300000|2024-11-22 02:58:20|110676|110626|110671.3|110621.3|110676|110626|110669.3|110619.3|9
1732244310000|2024-11-22 02:58:30|110669.7|110619.7|110666.8|110616.8|110669.9|110619.9|110664.5|110614.5|8
1732244320000|2024-11-22 02:58:40|110666|110616|110665.1|110615.1|110666|110616|110663.1|110613.1|9
1732244330000|2024-11-22 02:58:50|110664.5|110614.5|110666.1|110616.1|110670|110620|110664.5|110614.5|18
1732244340000|2024-11-22 02:59:00|110665.6|110615.6|110664.3|110614.3|110670.4|110620.4|110661.9|110611.9|12
1732244350000|2024-11-22 02:59:10|110664.6|110614.6|110661.7|110611.7|110664.6|110614.6|110661.7|110611.7|4
1732244360000|2024-11-22 02:59:20|110664.9|110614.9|110664.7|110614.7|110670.2|110620.2|110659.8|110609.8|32
1732244370000|2024-11-22 02:59:30|110664.9|110614.9|110665.1|110615.1|110665.1|110615.1|110664.9|110614.9|2
1732244380000|2024-11-22 02:59:40|110664.9|110614.9|110661.7|110611.7|110670.8|110620.8|110661.1|110611.1|27
1732244390000|2024-11-22 02:59:50|110660.5|110610.5|110663|110613|110663|110613|110659.1|110609.1|12
1732244400000|2024-11-22 03:00:00|110662.9|110612.9|110660.1|110610.1|110665.6|110615.6|110655.4|110605.4|23
1732244410000|2024-11-22 03:00:10|110659.8|110609.8|110660.1|110610.1|110660.1|110610.1|110659.8|110609.8|3
1732244420000|2024-11-22 03:00:20|110660|110610|110661.1|110611.1|110668.2|110618.2|110660|110610|16
1732244430000|2024-11-22 03:00:30|110660.6|110610.6|110654.2|110604.2|110660.6|110610.6|110651.6|110601.6|26
1732244440000|2024-11-22 03:00:40|110657.5|110607.5|110653|110603|110658.6|110608.6|110647.2|110597.2|30
1732244450000|2024-11-22 03:00:50|110651.1|110601.1|110649.8|110599.8|110651.7|110601.7|110647.7|110597.7|12
1732244460000|2024-11-22 03:01:00|110652.6|110602.6|110651.3|110601.3|110653|110603|110646.6|110596.6|16
1732244470000|2024-11-22 03:01:10|110651.2|110601.2|110655.3|110605.3|110658.6|110608.6|110650.6|110600.6|33
1732244480000|2024-11-22 03:01:20|110655.4|110605.4|110659.7|110609.7|110660.6|110610.6|110655.4|110605.4|16
1732244490000|2024-11-22 03:01:30|110661.1|110611.1|110656.1|110606.1|110661.5|110611.5|110654.2|110604.2|20
1732244500000|2024-11-22 03:01:40|110655.6|110605.6|110652.1|110602.1|110656.9|110606.9|110650.4|110600.4|13
1732244510000|2024-11-22 03:01:50|110651.5|110601.5|110653.9|110603.9|110658.2|110608.2|110648.8|110598.8|25
1732244520000|2024-11-22 03:02:00|110657.6|110607.6|110652.4|110602.4|110663.4|110613.4|110649.2|110599.2|12
1732244530000|2024-11-22 03:02:10|110653.4|110603.4|110652|110602|110653.4|110603.4|110651.5|110601.5|8
1732244540000|2024-11-22 03:02:20|110652.1|110602.1|110656.8|110606.8|110662.2|110612.2|110652.1|110602.1|15
1732244550000|2024-11-22 03:02:30|110656.5|110606.5|110658.5|110608.5|110660.3|110610.3|110656.5|110606.5|7
1732244560000|2024-11-22 03:02:40|110656.8|110606.8|110659.7|110609.7|110664.8|110614.8|110656.8|110606.8|21
1732244570000|2024-11-22 03:02:50|110660.1|110610.1|110667.9|110617.9|110667.9|110617.9|110659.1|110609.1|6
1732244580000|2024-11-22 03:03:00|110667.5|110617.5|110658.9|110608.9|110667.5|110617.5|110658.9|110608.9|12
1732244590000|2024-11-22 03:03:10|110660|110610|110660.4|110610.4|110662.4|110612.4|110657.3|110607.3|10
1732244600000|2024-11-22 03:03:20|110659.3|110609.3|110654.3|110604.3|110659.7|110609.7|110652.2|110602.2|11
1732244610000|2024-11-22 03:03:30|110653.9|110603.9|110656.5|110606.5|110656.5|110606.5|110653.9|110603.9|4
1732244620000|2024-11-22 03:03:40|110659.2|110609.2|110655.1|110605.1|110659.2|110609.2|110655.1|110605.1|8
1732244630000|2024-11-22 03:03:50|110654.5|110604.5|110652.9|110602.9|110657.2|110607.2|110650.7|110600.7|21
1732244640000|2024-11-22 03:04:00|110651.3|110601.3|110652.1|110602.1|110655.2|110605.2|110650.6|110600.6|10
1732244650000|2024-11-22 03:04:10|110650.5|110600.5|110660.7|110610.7|110660.7|110610.7|110650.5|110600.5|15
1732244660000|2024-11-22 03:04:20|110658.6|110608.6|110654.9|110604.9|110659.9|110609.9|110651.9|110601.9|9
1732244670000|2024-11-22 03:04:30|110653.1|110603.1|110656.2|110606.2|110662.8|110612.8|110649.8|110599.8|18
1732244680000|2024-11-22 03:04:40|110655.8|110605.8|110655.9|110605.9|110655.9|110605.9|110655.7|110605.7|3
1732244690000|2024-11-22 03:04:50|110655.8|110605.8|110657.5|110607.5|110659.2|110609.2|110654.9|110604.9|15
1732244700000|2024-11-22 03:05:00|110657.6|110607.6|110658.1|110608.1|110663|110613|110654.2|110604.2|12
1732244710000|2024-11-22 03:05:10|110657.7|110607.7|110657.1|110607.1|110659|110609|110654|110604|8
1732244720000|2024-11-22 03:05:20|110655.5|110605.5|110657.3|110607.3|110657.3|110607.3|110655.4|110605.4|4
1732244740000|2024-11-22 03:05:40|110657.4|110607.4|110657.7|110607.7|110661|110611|110652.7|110602.7|17
1732244750000|2024-11-22 03:05:50|110655.5|110605.5|110657.4|110607.4|110657.8|110607.8|110655.5|110605.5|4
1732244760000|2024-11-22 03:06:00|110656.4|110606.4|110655.1|110605.1|110657.2|110607.2|110652.9|110602.9|18
1732244770000|2024-11-22 03:06:10|110655.9|110605.9|110657.1|110607.1|110659.3|110609.3|110653.1|110603.1|14
1732244780000|2024-11-22 03:06:20|110654.3|110604.3|110657.1|110607.1|110659.7|110609.7|110649.6|110599.6|28
1732244790000|2024-11-22 03:06:30|110656.6|110606.6|110656.9|110606.9|110656.9|110606.9|110656.6|110606.6|2
1732244800000|2024-11-22 03:06:40|110658.4|110608.4|110656.8|110606.8|110660.6|110610.6|110654|110604|16
1732244810000|2024-11-22 03:06:50|110658.9|110608.9|110656.1|110606.1|110659.8|110609.8|110653.8|110603.8|11
1732244820000|2024-11-22 03:07:00|110653|110603|110653.2|110603.2|110657|110607|110651.1|110601.1|23
1732244830000|2024-11-22 03:07:10|110653|110603|110652.1|110602.1|110653.1|110603.1|110652.1|110602.1|3
1732244840000|2024-11-22 03:07:20|110652.7|110602.7|110652.7|110602.7|110652.7|110602.7|110652.7|110602.7|1
1732244850000|2024-11-22 03:07:30|110652.9|110602.9|110661.2|110611.2|110668|110618|110652.9|110602.9|19
1732244860000|2024-11-22 03:07:40|110660.9|110610.9|110661.1|110611.1|110661.1|110611.1|110660.9|110610.9|4
1732244870000|2024-11-22 03:07:50|110660.9|110610.9|110660.9|110610.9|110660.9|110610.9|110660.9|110610.9|1
1732244880000|2024-11-22 03:08:00|110659|110609|110653.3|110603.3|110659|110609|110647.9|110597.9|15
1732244890000|2024-11-22 03:08:10|110653.4|110603.4|110653.5|110603.5|110656.2|110606.2|110650.9|110600.9|10
1732244900000|2024-11-22 03:08:20|110653.8|110603.8|110653.8|110603.8|110653.8|110603.8|110653.8|110603.8|1
1732244910000|2024-11-22 03:08:30|110653.9|110603.9|110660.2|110610.2|110663.6|110613.6|110653.1|110603.1|17
1732244920000|2024-11-22 03:08:40|110662.2|110612.2|110660.9|110610.9|110662.2|110612.2|110660.9|110610.9|2
1732244930000|2024-11-22 03:08:50|110661.9|110611.9|110661.1|110611.1|110661.9|110611.9|110661.1|110611.1|4
1732244940000|2024-11-22 03:09:00|110661.2|110611.2|110661.2|110611.2|110661.2|110611.2|110661.2|110611.2|1
1732244950000|2024-11-22 03:09:10|110659.4|110609.4|110664.1|110614.1|110666.7|110616.7|110659.4|110609.4|15
1732244960000|2024-11-22 03:09:20|110666.6|110616.6|110664.4|110614.4|110667.1|110617.1|110660.2|110610.2|15
1732244970000|2024-11-22 03:09:30|110664.3|110614.3|110658.4|110608.4|110664.3|110614.3|110658|110608|12
1732244980000|2024-11-22 03:09:40|110658.2|110608.2|110653.9|110603.9|110660.7|110610.7|110649.8|110599.8|17
1732244990000|2024-11-22 03:09:50|110652.9|110602.9|110651.3|110601.3|110653.8|110603.8|110648.7|110598.7|9
1732245000000|2024-11-22 03:10:00|110652|110602|110643.4|110593.4|110654.2|110604.2|110643.4|110593.4|20
1732245010000|2024-11-22 03:10:10|110643.9|110593.9|110647.4|110597.4|110647.4|110597.4|110643.9|110593.9|6
1732245020000|2024-11-22 03:10:20|110645|110595|110646.8|110596.8|110648.7|110598.7|110644.5|110594.5|18
1732245030000|2024-11-22 03:10:30|110645|110595|110646.1|110596.1|110649.7|110599.7|110645|110595|7
1732245040000|2024-11-22 03:10:40|110645.1|110595.1|110643.4|110593.4|110648.8|110598.8|110641.3|110591.3|34
1732245050000|2024-11-22 03:10:50|110643.5|110593.5|110644.7|110594.7|110648.9|110598.9|110642.2|110592.2|18
1732245060000|2024-11-22 03:11:00|110646.8|110596.8|110641.2|110591.2|110646.9|110596.9|110637.8|110587.8|15
1732245070000|2024-11-22 03:11:10|110640.8|110590.8|110651.9|110601.9|110651.9|110601.9|110640.8|110590.8|18
1732245080000|2024-11-22 03:11:20|110650.1|110600.1|110651.2|110601.2|110652.8|110602.8|110648.6|110598.6|10
1732245090000|2024-11-22 03:11:30|110651.4|110601.4|110649.6|110599.6|110651.4|110601.4|110647.2|110597.2|6
1732245100000|2024-11-22 03:11:40|110653.4|110603.4|110646.7|110596.7|110654.6|110604.6|110646.7|110596.7|23
1732245110000|2024-11-22 03:11:50|110652|110602|110648.9|110598.9|110652.2|110602.2|110647|110597|17
1732245120000|2024-11-22 03:12:00|110649|110599|110649|110599|110649|110599|110649|110599|1
1732245130000|2024-11-22 03:12:10|110646.6|110596.6|110647.6|110597.6|110651.9|110601.9|110645.1|110595.1|12
1732245140000|2024-11-22 03:12:20|110650.4|110600.4|110647.8|110597.8|110650.4|110600.4|110647.8|110597.8|2
1732245150000|2024-11-22 03:12:30|110647.2|110597.2|110647|110597|110649|110599|110644.4|110594.4|13
1732245160000|2024-11-22 03:12:40|110646.8|110596.8|110645.1|110595.1|110646.8|110596.8|110645.1|110595.1|2
1732245170000|2024-11-22 03:12:50|110644.9|110594.9|110646.8|110596.8|110654.2|110604.2|110644.8|110594.8|16
1732245180000|2024-11-22 03:13:00|110646.9|110596.9|110645.5|110595.5|110651.8|110601.8|110645.2|110595.2|20
1732245190000|2024-11-22 03:13:10|110651|110601|110651.9|110601.9|110656.2|110606.2|110646.2|110596.2|17
1732245200000|2024-11-22 03:13:20|110654.4|110604.4|110653.6|110603.6|110663.7|110613.7|110652.4|110602.4|30
1732245210000|2024-11-22 03:13:30|110656.5|110606.5|110656.8|110606.8|110656.8|110606.8|110656.5|110606.5|6
1732245220000|2024-11-22 03:13:40|110656.9|110606.9|110656.3|110606.3|110656.9|110606.9|110656.3|110606.3|2
1732245230000|2024-11-22 03:13:50|110656.4|110606.4|110656|110606|110658.2|110608.2|110656|110606|5
1732245240000|2024-11-22 03:14:00|110656.6|110606.6|110656.6|110606.6|110656.6|110606.6|110656.6|110606.6|1
1732245250000|2024-11-22 03:14:10|110660.2|110610.2|110657.3|110607.3|110660.2|110610.2|110657.3|110607.3|3
1732245260000|2024-11-22 03:14:20|110656.8|110606.8|110656.8|110606.8|110656.8|110606.8|110656.8|110606.8|1
1732245270000|2024-11-22 03:14:30|110657.3|110607.3|110661.1|110611.1|110663.7|110613.7|110657.3|110607.3|16
1732245280000|2024-11-22 03:14:40|110660.1|110610.1|110659.8|110609.8|110661.6|110611.6|110658.5|110608.5|14
1732245290000|2024-11-22 03:14:50|110659.9|110609.9|110659|110609|110659.9|110609.9|110658.9|110608.9|5
1732245300000|2024-11-22 03:15:00|110657.4|110607.4|110659.1|110609.1|110660.9|110610.9|110656.7|110606.7|10
1732245310000|2024-11-22 03:15:10|110658.3|110608.3|110660|110610|110661.8|110611.8|110657.4|110607.4|14
1732245320000|2024-11-22 03:15:20|110659.9|110609.9|110659.2|110609.2|110660.3|110610.3|110658.3|110608.3|7
1732245330000|2024-11-22 03:15:30|110659.1|110609.1|110659.1|110609.1|110659.1|110609.1|110659.1|110609.1|1
1732245340000|2024-11-22 03:15:40|110659.4|110609.4|110657.9|110607.9|110659.4|110609.4|110657.9|110607.9|2
1732245350000|2024-11-22 03:15:50|110657.6|110607.6|110658.3|110608.3|110659.6|110609.6|110655.7|110605.7|19
1732245360000|2024-11-22 03:16:00|110657.1|110607.1|110653.3|110603.3|110659.7|110609.7|110651.6|110601.6|22
1732245370000|2024-11-22 03:16:10|110656|110606|110651.8|110601.8|110656|110606|110649.7|110599.7|18
1732245380000|2024-11-22 03:16:20|110654.2|110604.2|110657.5|110607.5|110659.8|110609.8|110653.1|110603.1|15
1732245390000|2024-11-22 03:16:30|110655.9|110605.9|110654.2|110604.2|110658|110608|110652.6|110602.6|16
1732245400000|2024-11-22 03:16:40|110654.1|110604.1|110657.4|110607.4|110660|110610|110650.2|110600.2|21
1732245410000|2024-11-22 03:16:50|110657.7|110607.7|110658.6|110608.6|110660.8|110610.8|110655.5|110605.5|16
1732245420000|2024-11-22 03:17:00|110660.3|110610.3|110659.4|110609.4|110662.7|110612.7|110655.9|110605.9|18
1732245430000|2024-11-22 03:17:10|110658.9|110608.9|110659.8|110609.8|110662.8|110612.8|110656.3|110606.3|14
1732245440000|2024-11-22 03:17:20|110659.7|110609.7|110658|110608|110661.1|110611.1|110656.8|110606.8|13
1732245450000|2024-11-22 03:17:30|110658.1|110608.1|110658.4|110608.4|110660.8|110610.8|110656|110606|14
1732245460000|2024-11-22 03:17:40|110658.3|110608.3|110654.3|110604.3|110665.5|110615.5|110654.3|110604.3|16
1732245470000|2024-11-22 03:17:50|110656.4|110606.4|110663.1|110613.1|110663.1|110613.1|110655.5|110605.5|8
1732245480000|2024-11-22 03:18:00|110657.3|110607.3|110662|110612|110662.4|110612.4|110654.7|110604.7|26
1732245490000|2024-11-22 03:18:10|110659.9|110609.9|110658.6|110608.6|110661.8|110611.8|110655.5|110605.5|30
1732245500000|2024-11-22 03:18:20|110658.8|110608.8|110660.4|110610.4|110660.4|110610.4|110658.8|110608.8|3
1732245510000|2024-11-22 03:18:30|110659.2|110609.2|110657.6|110607.6|110660.1|110610.1|110654.6|110604.6|14
1732245520000|2024-11-22 03:18:40|110657.5|110607.5|110656.1|110606.1|110660.9|110610.9|110655.6|110605.6|13
1732245530000|2024-11-22 03:18:50|110655.9|110605.9|110657.3|110607.3|110659.2|110609.2|110655.9|110605.9|5
1732245540000|2024-11-22 03:19:00|110655.7|110605.7|110651.6|110601.6|110655.7|110605.7|110650.3|110600.3|25
1732245550000|2024-11-22 03:19:10|110652.6|110602.6|110654.3|110604.3|110657|110607|110651.2|110601.2|37
1732245560000|2024-11-22 03:19:20|110654.7|110604.7|110654.2|110604.2|110661.6|110611.6|110651.5|110601.5|26
1732245570000|2024-11-22 03:19:30|110657.2|110607.2|110655|110605|110657.9|110607.9|110653.1|110603.1|11
1732245580000|2024-11-22 03:19:40|110655.4|110605.4|110658.9|110608.9|110659.3|110609.3|110655.3|110605.3|10
1732245590000|2024-11-22 03:19:50|110657.8|110607.8|110660.3|110610.3|110660.3|110610.3|110657.8|110607.8|8
1732245600000|2024-11-22 03:20:00|110658.5|110608.5|110655.7|110605.7|110658.5|110608.5|110653.5|110603.5|8
1732245610000|2024-11-22 03:20:10|110655.5|110605.5|110654.8|110604.8|110659.4|110609.4|110654.8|110604.8|8
1732245620000|2024-11-22 03:20:20|110656.7|110606.7|110657.9|110607.9|110660.1|110610.1|110656.7|110606.7|6
1732245630000|2024-11-22 03:20:30|110658.3|110608.3|110659|110609|110662.9|110612.9|110655|110605|14
1732245640000|2024-11-22 03:20:40|110657.4|110607.4|110655.2|110605.2|110660.3|110610.3|110654.8|110604.8|17
1732245650000|2024-11-22 03:20:50|110654.2|110604.2|110656.9|110606.9|110657|110607|110654.2|110604.2|7
1732245660000|2024-11-22 03:21:00|110656.8|110606.8|110669.7|110619.7|110670.4|110620.4|110656.2|110606.2|21
1732245670000|2024-11-22 03:21:10|110666.9|110616.9|110674.3|110624.3|110676.4|110626.4|110666.9|110616.9|6
1732245680000|2024-11-22 03:21:20|110677.9|110627.9|110668|110618|110677.9|110627.9|110661.7|110611.7|27
1732245690000|2024-11-22 03:21:30|110666.3|110616.3|110662.6|110612.6|110672.3|110622.3|110662.6|110612.6|21
1732245700000|2024-11-22 03:21:40|110665.1|110615.1|110665.9|110615.9|110665.9|110615.9|110661.6|110611.6|13
1732245710000|2024-11-22 03:21:50|110661.8|110611.8|110653.9|110603.9|110665.2|110615.2|110651.8|110601.8|24
1732245720000|2024-11-22 03:22:00|110654.3|110604.3|110645.1|110595.1|110654.4|110604.4|110640.1|110590.1|34
1732245730000|2024-11-22 03:22:10|110647.4|110597.4|110648.9|110598.9|110649.5|110599.5|110645.9|110595.9|12
1732245740000|2024-11-22 03:22:20|110648.8|110598.8|110648.8|110598.8|110653.1|110603.1|110648.2|110598.2|12
1732245750000|2024-11-22 03:22:30|110649|110599|110637|110587|110652|110602|110637|110587|32
1732245760000|2024-11-22 03:22:40|110638|110588|110630.5|110580.5|110638.6|110588.6|110630.2|110580.2|20
1732245770000|2024-11-22 03:22:50|110628.5|110578.5|110636.2|110586.2|110638.6|110588.6|110625.8|110575.8|25
1732245780000|2024-11-22 03:23:00|110638.6|110588.6|110641.5|110591.5|110644.6|110594.6|110638.6|110588.6|25
1732245790000|2024-11-22 03:23:10|110641.8|110591.8|110637.5|110587.5|110642.6|110592.6|110634.3|110584.3|27
1732245800000|2024-11-22 03:23:20|110641.1|110591.1|110637.9|110587.9|110641.1|110591.1|110634.7|110584.7|11
1732245810000|2024-11-22 03:23:30|110638|110588|110627.2|110577.2|110640.8|110590.8|110626.1|110576.1|14
1732245820000|2024-11-22 03:23:40|110630|110580|110635.7|110585.7|110635.7|110585.7|110627.1|110577.1|18
1732245830000|2024-11-22 03:23:50|110632.1|110582.1|110635.9|110585.9|110635.9|110585.9|110632.1|110582.1|7
1732245840000|2024-11-22 03:24:00|110633.1|110583.1|110635.5|110585.5|110637.3|110587.3|110632.8|110582.8|13
1732245850000|2024-11-22 03:24:10|110633.1|110583.1|110627.9|110577.9|110636.4|110586.4|110627.9|110577.9|14
1732245860000|2024-11-22 03:24:20|110629.9|110579.9|110631.4|110581.4|110635.9|110585.9|110628.1|110578.1|11
1732245870000|2024-11-22 03:24:30|110633.3|110583.3|110636.1|110586.1|110636.8|110586.8|110632.8|110582.8|15
1732245880000|2024-11-22 03:24:40|110636.7|110586.7|110635.8|110585.8|110640.9|110590.9|110632.7|110582.7|18
1732245890000|2024-11-22 03:24:50|110633.2|110583.2|110632.3|110582.3|110639.2|110589.2|110629.7|110579.7|27
1732245900000|2024-11-22 03:25:00|110629.7|110579.7|110629.2|110579.2|110635|110585|110628.5|110578.5|24
1732245910000|2024-11-22 03:25:10|110632.4|110582.4|110632.5|110582.5|110637.3|110587.3|110629.2|110579.2|8
1732245920000|2024-11-22 03:25:20|110630.7|110580.7|110633.8|110583.8|110633.9|110583.9|110630.7|110580.7|7
1732245930000|2024-11-22 03:25:30|110633.9|110583.9|110635|110585|110635.6|110585.6|110631.2|110581.2|11
1732245940000|2024-11-22 03:25:40|110633.4|110583.4|110632.4|110582.4|110634.8|110584.8|110632.1|110582.1|8
1732245950000|2024-11-22 03:25:50|110631.3|110581.3|110629.2|110579.2|110631.3|110581.3|110629.2|110579.2|6
1732245960000|2024-11-22 03:26:00|110629.6|110579.6|110630.9|110580.9|110633.6|110583.6|110629.6|110579.6|4
1732245970000|2024-11-22 03:26:10|110631|110581|110632.6|110582.6|110635.6|110585.6|110630.9|110580.9|7
1732245980000|2024-11-22 03:26:20|110635.2|110585.2|110637|110587|110637.8|110587.8|110634.5|110584.5|11
1732245990000|2024-11-22 03:26:30|110638.9|110588.9|110648.7|110598.7|110657.3|110607.3|110636.6|110586.6|10
1732246000000|2024-11-22 03:26:40|110648|110598|110640.5|110590.5|110648|110598|110640.2|110590.2|8
1732246010000|2024-11-22 03:26:50|110642.3|110592.3|110641.8|110591.8|110643.1|110593.1|110640.1|110590.1|9
1732246020000|2024-11-22 03:27:00|110643.1|110593.1|110646|110596|110649.8|110599.8|110641.1|110591.1|19
1732246030000|2024-11-22 03:27:10|110644.4|110594.4|110641.6|110591.6|110647.9|110597.9|110639.7|110589.7|18
1732246040000|2024-11-22 03:27:20|110641.7|110591.7|110642|110592|110642|110592|110641.7|110591.7|4
1732246050000|2024-11-22 03:27:30|110646.4|110596.4|110644.5|110594.5|110646.4|110596.4|110638.6|110588.6|14
1732246060000|2024-11-22 03:27:40|110644.7|110594.7|110644.9|110594.9|110648.6|110598.6|110644.7|110594.7|6
1732246070000|2024-11-22 03:27:50|110644.7|110594.7|110643|110593|110656.3|110606.3|110640.9|110590.9|15
1732246080000|2024-11-22 03:28:00|110642.4|110592.4|110643.8|110593.8|110648.3|110598.3|110640.5|110590.5|17
1732246090000|2024-11-22 03:28:10|110641.7|110591.7|110641.9|110591.9|110647.5|110597.5|110641.7|110591.7|10
1732246100000|2024-11-22 03:28:20|110642|110592|110642.6|110592.6|110645.9|110595.9|110640.7|110590.7|11
1732246110000|2024-11-22 03:28:30|110642.9|110592.9|110639.6|110589.6|110642.9|110592.9|110639.4|110589.4|9
1732246120000|2024-11-22 03:28:40|110643.7|110593.7|110640.7|110590.7|110648.8|110598.8|110639.5|110589.5|22
1732246130000|2024-11-22 03:28:50|110642.4|110592.4|110645.2|110595.2|110649.3|110599.3|110642.4|110592.4|14
1732246140000|2024-11-22 03:29:00|110645.3|110595.3|110647|110597|110651|110601|110645.3|110595.3|10
1732246150000|2024-11-22 03:29:10|110647.1|110597.1|110644.3|110594.3|110648.5|110598.5|110644.3|110594.3|10
1732246160000|2024-11-22 03:29:20|110647.7|110597.7|110650.4|110600.4|110653.8|110603.8|110644.6|110594.6|24
1732246170000|2024-11-22 03:29:30|110652.5|110602.5|110651.2|110601.2|110653.9|110603.9|110648.5|110598.5|7
1732246180000|2024-11-22 03:29:40|110650.9|110600.9|110652.3|110602.3|110657.4|110607.4|110650.3|110600.3|27
1732246190000|2024-11-22 03:29:50|110652.4|110602.4|110650.7|110600.7|110654|110604|110649.5|110599.5|12
1732246200000|2024-11-22 03:30:00|110648.7|110598.7|110655.3|110605.3|110655.3|110605.3|110648.7|110598.7|11
1732246210000|2024-11-22 03:30:10|110653.6|110603.6|110665.5|110615.5|110670.7|110620.7|110652.9|110602.9|30
1732246220000|2024-11-22 03:30:20|110664.5|110614.5|110670.6|110620.6|110670.9|110620.9|110664.5|110614.5|12
1732246230000|2024-11-22 03:30:30|110671.6|110621.6|110683.4|110633.4|110686.9|110636.9|110670.7|110620.7|17
1732246240000|2024-11-22 03:30:40|110681.7|110631.7|110678.4|110628.4|110687.5|110637.5|110675.4|110625.4|38
1732246250000|2024-11-22 03:30:50|110678.6|110628.6|110679.7|110629.7|110686.2|110636.2|110677.4|110627.4|43
1732246260000|2024-11-22 03:31:00|110677.9|110627.9|110692.1|110642.1|110695.5|110645.5|110677.9|110627.9|44
1732246270000|2024-11-22 03:31:10|110691.5|110641.5|110696.7|110646.7|110697.6|110647.6|110688.3|110638.3|38
1732246280000|2024-11-22 03:31:20|110694.9|110644.9|110692.3|110642.3|110698.2|110648.2|110688.8|110638.8|30
1732246290000|2024-11-22 03:31:30|110691.9|110641.9|110689.8|110639.8|110694|110644|110688.9|110638.9|13
1732246300000|2024-11-22 03:31:40|110686.4|110636.4|110688.8|110638.8|110691.6|110641.6|110686.4|110636.4|12
1732246310000|2024-11-22 03:31:50|110689|110639|110691|110641|110698.1|110648.1|110689|110639|9
1732246320000|2024-11-22 03:32:00|110690.5|110640.5|110684.5|110634.5|110691|110641|110683.3|110633.3|13
1732246330000|2024-11-22 03:32:10|110684.3|110634.3|110687.1|110637.1|110689.1|110639.1|110682.7|110632.7|16
1732246340000|2024-11-22 03:32:20|110687|110637|110685.4|110635.4|110687|110637|110683.2|110633.2|5
1732246350000|2024-11-22 03:32:30|110693.9|110643.9|110693.3|110643.3|110696.6|110646.6|110690.3|110640.3|15
1732246360000|2024-11-22 03:32:40|110694.9|110644.9|110706.3|110656.3|110711|110661|110694.9|110644.9|11
1732246370000|2024-11-22 03:32:50|110708.1|110658.1|110707.6|110657.6|110708.2|110658.2|110701.5|110651.5|14
1732246380000|2024-11-22 03:33:00|110706.6|110656.6|110710.5|110660.5|110710.7|110660.7|110705.4|110655.4|14
1732246390000|2024-11-22 03:33:10|110710.8|110660.8|110707.5|110657.5|110710.8|110660.8|110705.5|110655.5|5
1732246400000|2024-11-22 03:33:20|110708.2|110658.2|110715.2|110665.2|110720.4|110670.4|110707.8|110657.8|30
1732246410000|2024-11-22 03:33:30|110715.3|110665.3|110714.6|110664.6|110719.2|110669.2|110713.6|110663.6|24
1732246420000|2024-11-22 03:33:40|110715.2|110665.2|110717.2|110667.2|110717.2|110667.2|110715.1|110665.1|6
1732246430000|2024-11-22 03:33:50|110717.4|110667.4|110720.2|110670.2|110721.9|110671.9|110717.2|110667.2|11
1732246440000|2024-11-22 03:34:00|110718|110668|110715.8|110665.8|110720.8|110670.8|110713.7|110663.7|13
1732246450000|2024-11-22 03:34:10|110714.2|110664.2|110696.2|110646.2|110714.2|110664.2|110696.2|110646.2|27
1732246460000|2024-11-22 03:34:20|110697.6|110647.6|110701.7|110651.7|110703.4|110653.4|110697.4|110647.4|14
1732246470000|2024-11-22 03:34:30|110703.3|110653.3|110704.5|110654.5|110707.7|110657.7|110702.3|110652.3|17
1732246480000|2024-11-22 03:34:40|110702.1|110652.1|110704.3|110654.3|110704.8|110654.8|110702.1|110652.1|6
1732246490000|2024-11-22 03:34:50|110704.4|110654.4|110704.7|110654.7|110705.5|110655.5|110702.3|110652.3|6
1732246500000|2024-11-22 03:35:00|110705|110655|110710.3|110660.3|110710.3|110660.3|110704.1|110654.1|10
1732246510000|2024-11-22 03:35:10|110710.9|110660.9|110708|110658|110710.9|110660.9|110708|110658|6
1732246520000|2024-11-22 03:35:20|110707.9|110657.9|110705.3|110655.3|110708.1|110658.1|110702.2|110652.2|14
1732246530000|2024-11-22 03:35:30|110706.9|110656.9|110703.9|110653.9|110706.9|110656.9|110703.9|110653.9|4
1732246540000|2024-11-22 03:35:40|110699.7|110649.7|110702.8|110652.8|110702.8|110652.8|110699.7|110649.7|3
1732246550000|2024-11-22 03:35:50|110699.7|110649.7|110707.1|110657.1|110711.8|110661.8|110698.4|110648.4|10
1732246560000|2024-11-22 03:36:00|110707.6|110657.6|110711.3|110661.3|110714.1|110664.1|110707|110657|8
1732246570000|2024-11-22 03:36:10|110711|110661|110706.5|110656.5|110711.2|110661.2|110705|110655|13
1732246580000|2024-11-22 03:36:20|110706|110656|110708|110658|110709.9|110659.9|110702.4|110652.4|16
1732246590000|2024-11-22 03:36:30|110710.6|110660.6|110702.8|110652.8|110710.6|110660.6|110702.8|110652.8|14
1732246600000|2024-11-22 03:36:40|110702.7|110652.7|110702.8|110652.8|110707|110657|110696.7|110646.7|17
1732246610000|2024-11-22 03:36:50|110703|110653|110704.2|110654.2|110705.2|110655.2|110702.6|110652.6|6
1732246620000|2024-11-22 03:37:00|110704.1|110654.1|110688.4|110638.4|110704.4|110654.4|110687.4|110637.4|22
1732246630000|2024-11-22 03:37:10|110688.5|110638.5|110688.3|110638.3|110688.5|110638.5|110688.3|110638.3|4
1732246640000|2024-11-22 03:37:20|110688.8|110638.8|110684.5|110634.5|110688.8|110638.8|110684.5|110634.5|6
1732246650000|2024-11-22 03:37:30|110685.9|110635.9|110683.6|110633.6|110685.9|110635.9|110680.8|110630.8|11
1732246660000|2024-11-22 03:37:40|110683.7|110633.7|110677.6|110627.6|110684.6|110634.6|110673.9|110623.9|16
1732246670000|2024-11-22 03:37:50|110675|110625|110677.2|110627.2|110680.8|110630.8|110675|110625|11
1732246680000|2024-11-22 03:38:00|110677.4|110627.4|110677.2|110627.2|110680.3|110630.3|110676.1|110626.1|12
1732246690000|2024-11-22 03:38:10|110680.4|110630.4|110679.8|110629.8|110683.5|110633.5|110676.8|110626.8|9
1732246700000|2024-11-22 03:38:20|110680.1|110630.1|110679.7|110629.7|110681.9|110631.9|110677.4|110627.4|14
1732246710000|2024-11-22 03:38:30|110678.9|110628.9|110677.9|110627.9|110681.4|110631.4|110670.2|110620.2|20
1732246720000|2024-11-22 03:38:40|110675.8|110625.8|110671.1|110621.1|110676.5|110626.5|110668.9|110618.9|14
1732246730000|2024-11-22 03:38:50|110673.1|110623.1|110674.4|110624.4|110681.2|110631.2|110671.9|110621.9|15
1732246740000|2024-11-22 03:39:00|110671.8|110621.8|110672.2|110622.2|110676.5|110626.5|110668.7|110618.7|23
1732246750000|2024-11-22 03:39:10|110673.5|110623.5|110664.7|110614.7|110673.8|110623.8|110662.4|110612.4|20
1732246760000|2024-11-22 03:39:20|110666.7|110616.7|110669.5|110619.5|110670.7|110620.7|110664.2|110614.2|29
1732246770000|2024-11-22 03:39:30|110667.2|110617.2|110665.6|110615.6|110670.6|110620.6|110662.7|110612.7|27
1732246780000|2024-11-22 03:39:40|110667.6|110617.6|110669.9|110619.9|110671.4|110621.4|110664.7|110614.7|19
1732246790000|2024-11-22 03:39:50|110668.7|110618.7|110667.7|110617.7|110670.4|110620.4|110662|110612|23
1732246800000|2024-11-22 03:40:00|110664.9|110614.9|110675.7|110625.7|110682|110632|110664.9|110614.9|18
1732246810000|2024-11-22 03:40:10|110678|110628|110684.4|110634.4|110686.1|110636.1|110673.7|110623.7|31
1732246820000|2024-11-22 03:40:20|110686.3|110636.3|110689.9|110639.9|110690.1|110640.1|110686.3|110636.3|8
1732246830000|2024-11-22 03:40:30|110690.7|110640.7|110686.9|110636.9|110692.2|110642.2|110682.4|110632.4|27
1732246840000|2024-11-22 03:40:40|110687.3|110637.3|110686.6|110636.6|110687.3|110637.3|110684.2|110634.2|7
1732246850000|2024-11-22 03:40:50|110688.2|110638.2|110682.4|110632.4|110688.2|110638.2|110680.8|110630.8|6
1732246860000|2024-11-22 03:41:00|110681.9|110631.9|110685.7|110635.7|110687.1|110637.1|110680.5|110630.5|12
1732246870000|2024-11-22 03:41:10|110685.8|110635.8|110683.9|110633.9|110685.8|110635.8|110683.9|110633.9|2
1732246880000|2024-11-22 03:41:20|110684|110634|110689.9|110639.9|110695.5|110645.5|110683.9|110633.9|23
1732246890000|2024-11-22 03:41:30|110687.1|110637.1|110688.6|110638.6|110688.6|110638.6|110687.1|110637.1|6
1732246900000|2024-11-22 03:41:40|110688.5|110638.5|110686.7|110636.7|110688.5|110638.5|110685.6|110635.6|4
1732246910000|2024-11-22 03:41:50|110686.8|110636.8|110700.1|110650.1|110702.2|110652.2|110686.8|110636.8|13
1732246920000|2024-11-22 03:42:00|110699.8|110649.8|110709.8|110659.8|110715.4|110665.4|110699.8|110649.8|20
1732246930000|2024-11-22 03:42:10|110711.6|110661.6|110712.7|110662.7|110714.9|110664.9|110709.3|110659.3|10
1732246940000|2024-11-22 03:42:20|110712.9|110662.9|110711.3|110661.3|110717.6|110667.6|110706.1|110656.1|15
1732246950000|2024-11-22 03:42:30|110713.7|110663.7|110713.5|110663.5|110716.5|110666.5|110710.7|110660.7|15
1732246960000|2024-11-22 03:42:40|110711|110661|110711.3|110661.3|110714.3|110664.3|110710.3|110660.3|20
1732246970000|2024-11-22 03:42:50|110711.2|110661.2|110717.9|110667.9|110718|110668|110703.7|110653.7|17
1732246980000|2024-11-22 03:43:00|110717.7|110667.7|110717.6|110667.6|110717.7|110667.7|110717.5|110667.5|5
1732246990000|2024-11-22 03:43:10|110717.7|110667.7|110717.4|110667.4|110717.7|110667.7|110716.4|110666.4|8
1732247000000|2024-11-22 03:43:20|110717.3|110667.3|110717.6|110667.6|110717.6|110667.6|110713.6|110663.6|11
1732247010000|2024-11-22 03:43:30|110717.2|110667.2|110716.7|110666.7|110717.5|110667.5|110715.6|110665.6|7
1732247020000|2024-11-22 03:43:40|110718.4|110668.4|110722.2|110672.2|110722.7|110672.7|110718.4|110668.4|9
1732247030000|2024-11-22 03:43:50|110721.9|110671.9|110718.3|110668.3|110721.9|110671.9|110718.2|110668.2|3
1732247040000|2024-11-22 03:44:00|110717.2|110667.2|110722.2|110672.2|110730|110680|110711.3|110661.3|24
1732247050000|2024-11-22 03:44:10|110722.1|110672.1|110719.1|110669.1|110722.1|110672.1|110717.3|110667.3|17
1732247060000|2024-11-22 03:44:20|110717.9|110667.9|110720.8|110670.8|110722.6|110672.6|110716.3|110666.3|19
1732247070000|2024-11-22 03:44:30|110718.4|110668.4|110716.6|110666.6|110722.3|110672.3|110714.5|110664.5|29
1732247080000|2024-11-22 03:44:40|110716.8|110666.8|110717.5|110667.5|110717.5|110667.5|110716.6|110666.6|6
1732247090000|2024-11-22 03:44:50|110716.2|110666.2|110717.1|110667.1|110719|110669|110716.2|110666.2|5
1732247100000|2024-11-22 03:45:00|110714.7|110664.7|110716|110666|110716.1|110666.1|110714.7|110664.7|5
1732247110000|2024-11-22 03:45:10|110714.4|110664.4|110715.5|110665.5|110717.2|110667.2|110714.3|110664.3|5
1732247120000|2024-11-22 03:45:20|110716.1|110666.1|110714|110664|110716.9|110666.9|110712.2|110662.2|15
1732247130000|2024-11-22 03:45:30|110716.1|110666.1|110722.3|110672.3|110722.3|110672.3|110711.2|110661.2|19
1732247140000|2024-11-22 03:45:40|110719.3|110669.3|110717.3|110667.3|110722.3|110672.3|110714.8|110664.8|11
1732247150000|2024-11-22 03:45:50|110717.5|110667.5|110718.4|110668.4|110720.5|110670.5|110715.5|110665.5|13
1732247160000|2024-11-22 03:46:00|110719.1|110669.1|110724.5|110674.5|110728.3|110678.3|110718.4|110668.4|13
1732247170000|2024-11-22 03:46:10|110721.9|110671.9|110716.9|110666.9|110724.6|110674.6|110716.9|110666.9|16
1732247180000|2024-11-22 03:46:20|110715.1|110665.1|110716.7|110666.7|110717.9|110667.9|110715.1|110665.1|12
1732247190000|2024-11-22 03:46:30|110717.4|110667.4|110713.1|110663.1|110717.4|110667.4|110712.1|110662.1|7
1732247200000|2024-11-22 03:46:40|110714.5|110664.5|110712.6|110662.6|110718.8|110668.8|110712|110662|13
1732247210000|2024-11-22 03:46:50|110713.2|110663.2|110711.9|110661.9|110714.9|110664.9|110708.2|110658.2|13
1732247220000|2024-11-22 03:47:00|110711.8|110661.8|110712.3|110662.3|110714.5|110664.5|110707.5|110657.5|15
1732247230000|2024-11-22 03:47:10|110711.1|110661.1|110708.7|110658.7|110713.2|110663.2|110708|110658|8
1732247240000|2024-11-22 03:47:20|110710.1|110660.1|110711.6|110661.6|110711.6|110661.6|110705.2|110655.2|15
1732247250000|2024-11-22 03:47:30|110707.6|110657.6|110711.4|110661.4|110712|110662|110707.6|110657.6|14
1732247260000|2024-11-22 03:47:40|110713|110663|110713.7|110663.7|110719.5|110669.5|110713|110663|11
1732247270000|2024-11-22 03:47:50|110713.6|110663.6|110713|110663|110716.4|110666.4|110709.8|110659.8|16
1732247280000|2024-11-22 03:48:00|110710.4|110660.4|110713.3|110663.3|110713.3|110663.3|110706.5|110656.5|16
1732247290000|2024-11-22 03:48:10|110714.9|110664.9|110714.7|110664.7|110716.5|110666.5|110714.7|110664.7|4
1732247300000|2024-11-22 03:48:20|110714.8|110664.8|110714.4|110664.4|110717.4|110667.4|110709.2|110659.2|11
1732247310000|2024-11-22 03:48:30|110713.2|110663.2|110705.9|110655.9|110713.2|110663.2|110704.1|110654.1|13
1732247320000|2024-11-22 03:48:40|110706.3|110656.3|110706.3|110656.3|110706.3|110656.3|110706.3|110656.3|1
1732247330000|2024-11-22 03:48:50|110706.4|110656.4|110706.4|110656.4|110706.4|110656.4|110706.4|110656.4|1
1732247340000|2024-11-22 03:49:00|110707.8|110657.8|110706.6|110656.6|110713.1|110663.1|110706.2|110656.2|16
1732247350000|2024-11-22 03:49:10|110709.2|110659.2|110708|110658|110711.3|110661.3|110706.1|110656.1|11
1732247360000|2024-11-22 03:49:20|110708.5|110658.5|110709.4|110659.4|110711.8|110661.8|110706.6|110656.6|16
1732247370000|2024-11-22 03:49:30|110711.4|110661.4|110714.6|110664.6|110715.6|110665.6|110709.6|110659.6|9
1732247380000|2024-11-22 03:49:40|110714.1|110664.1|110708.8|110658.8|110716.4|110666.4|110708.5|110658.5|15
1732247390000|2024-11-22 03:49:50|110706.5|110656.5|110708.1|110658.1|110710.7|110660.7|110703.6|110653.6|16
1732247400000|2024-11-22 03:50:00|110708.2|110658.2|110707.8|110657.8|110710.8|110660.8|110705.7|110655.7|26
1732247410000|2024-11-22 03:50:10|110707.9|110657.9|110709.8|110659.8|110709.8|110659.8|110707.9|110657.9|4
1732247420000|2024-11-22 03:50:20|110709.9|110659.9|110709.6|110659.6|110710.4|110660.4|110706.6|110656.6|12
1732247430000|2024-11-22 03:50:30|110712.5|110662.5|110709.9|110659.9|110712.5|110662.5|110708.2|110658.2|11
1732247440000|2024-11-22 03:50:40|110711.3|110661.3|110710.2|110660.2|110711.3|110661.3|110710.2|110660.2|4
1732247450000|2024-11-22 03:50:50|110710.3|110660.3|110710.6|110660.6|110710.6|110660.6|110710.3|110660.3|3
1732247460000|2024-11-22 03:51:00|110710.8|110660.8|110708.2|110658.2|110714.9|110664.9|110704.7|110654.7|11
1732247470000|2024-11-22 03:51:10|110708.7|110658.7|110711.4|110661.4|110714.6|110664.6|110708.3|110658.3|11
1732247480000|2024-11-22 03:51:20|110711.6|110661.6|110715.9|110665.9|110715.9|110665.9|110710.6|110660.6|9
1732247490000|2024-11-22 03:51:30|110716.1|110666.1|110717.7|110667.7|110720.2|110670.2|110716.1|110666.1|7
1732247500000|2024-11-22 03:51:40|110717.8|110667.8|110714.7|110664.7|110720.3|110670.3|110713.5|110663.5|12
1732247510000|2024-11-22 03:51:50|110711.5|110661.5|110712.4|110662.4|110716.2|110666.2|110711|110661|10
1732247520000|2024-11-22 03:52:00|110711.5|110661.5|110714.3|110664.3|110715.8|110665.8|110708.7|110658.7|21
1732247530000|2024-11-22 03:52:10|110714.4|110664.4|110711.1|110661.1|110714.9|110664.9|110708.4|110658.4|33
1732247540000|2024-11-22 03:52:20|110711.2|110661.2|110706.4|110656.4|110711.2|110661.2|110706.4|110656.4|8
1732247550000|2024-11-22 03:52:30|110707.7|110657.7|110705.3|110655.3|110707.7|110657.7|110705|110655|5
1732247560000|2024-11-22 03:52:40|110707.4|110657.4|110706.5|110656.5|110707.8|110657.8|110704.4|110654.4|7
1732247570000|2024-11-22 03:52:50|110708.4|110658.4|110708.7|110658.7|110713|110663|110707.5|110657.5|8
1732247580000|2024-11-22 03:53:00|110706.1|110656.1|110708.7|110658.7|110710.9|110660.9|110706.1|110656.1|19
1732247590000|2024-11-22 03:53:10|110708.8|110658.8|110707.1|110657.1|110713.6|110663.6|110705.5|110655.5|10
1732247600000|2024-11-22 03:53:20|110707.5|110657.5|110709.2|110659.2|110709.7|110659.7|110707.2|110657.2|8
1732247610000|2024-11-22 03:53:30|110709.3|110659.3|110708|110658|110710.4|110660.4|110703.8|110653.8|27
1732247630000|2024-11-22 03:53:50|110709.1|110659.1|110711.8|110661.8|110713.9|110663.9|110703|110653|28
1732247640000|2024-11-22 03:54:00|110713.3|110663.3|110718.3|110668.3|110718.3|110668.3|110711.5|110661.5|13
1732247650000|2024-11-22 03:54:10|110719.9|110669.9|110720.1|110670.1|110720.8|110670.8|110719.2|110669.2|8
1732247660000|2024-11-22 03:54:20|110719.8|110669.8|110718.1|110668.1|110723|110673|110714.7|110664.7|22
1732247670000|2024-11-22 03:54:30|110720.4|110670.4|110717.5|110667.5|110720.4|110670.4|110715.7|110665.7|22
1732247680000|2024-11-22 03:54:40|110719.1|110669.1|110717.4|110667.4|110719.1|110669.1|110715.2|110665.2|6
1732247690000|2024-11-22 03:54:50|110717.8|110667.8|110718.2|110668.2|110721.1|110671.1|110715.5|110665.5|24
1732247700000|2024-11-22 03:55:00|110720.8|110670.8|110716.7|110666.7|110720.9|110670.9|110715.3|110665.3|17
1732247710000|2024-11-22 03:55:10|110716.6|110666.6|110716|110666|110717.9|110667.9|110713.9|110663.9|5
1732247720000|2024-11-22 03:55:20|110717.4|110667.4|110715.8|110665.8|110718.3|110668.3|110712.6|110662.6|11
1732247730000|2024-11-22 03:55:30|110715.9|110665.9|110716.9|110666.9|110718.3|110668.3|110715.9|110665.9|8
1732247740000|2024-11-22 03:55:40|110716.8|110666.8|110714.1|110664.1|110716.8|110666.8|110712.3|110662.3|12
1732247750000|2024-11-22 03:55:50|110715.7|110665.7|110707.7|110657.7|110715.7|110665.7|110705.7|110655.7|24
1732247760000|2024-11-22 03:56:00|110707.5|110657.5|110711.7|110661.7|110714.1|110664.1|110707.1|110657.1|13
1732247770000|2024-11-22 03:56:10|110712|110662|110708.3|110658.3|110712.3|110662.3|110707.6|110657.6|10
1732247780000|2024-11-22 03:56:20|110708.5|110658.5|110710.2|110660.2|110711.1|110661.1|110706.9|110656.9|25
1732247790000|2024-11-22 03:56:30|110708.6|110658.6|110705.8|110655.8|110710.3|110660.3|110701.6|110651.6|22
1732247800000|2024-11-22 03:56:40|110704.8|110654.8|110697.5|110647.5|110705.9|110655.9|110697.3|110647.3|16
1732247810000|2024-11-22 03:56:50|110697.7|110647.7|110680|110630|110698.1|110648.1|110678.3|110628.3|32
1732247820000|2024-11-22 03:57:00|110679.7|110629.7|110669.9|110619.9|110679.7|110629.7|110667.1|110617.1|49
1732247830000|2024-11-22 03:57:10|110669.2|110619.2|110662.3|110612.3|110670.1|110620.1|110662.3|110612.3|28
1732247840000|2024-11-22 03:57:20|110662.2|110612.2|110664.4|110614.4|110675.1|110625.1|110661.6|110611.6|32
1732247850000|2024-11-22 03:57:30|110664|110614|110671.4|110621.4|110674.7|110624.7|110661.9|110611.9|46
1732247860000|2024-11-22 03:57:40|110669.4|110619.4|110675|110625|110678.3|110628.3|110669.4|110619.4|36
1732247870000|2024-11-22 03:57:50|110673.4|110623.4|110673.4|110623.4|110676.9|110626.9|110670.3|110620.3|29
1732247880000|2024-11-22 03:58:00|110673.8|110623.8|110672.2|110622.2|110675.5|110625.5|110666.9|110616.9|32
1732247890000|2024-11-22 03:58:10|110673.2|110623.2|110681.8|110631.8|110685.4|110635.4|110667.8|110617.8|49
1732247900000|2024-11-22 03:58:20|110682.2|110632.2|110683|110633|110684.7|110634.7|110679.8|110629.8|44
1732247910000|2024-11-22 03:58:30|110683.7|110633.7|110683.1|110633.1|110684.3|110634.3|110681.7|110631.7|6
1732247920000|2024-11-22 03:58:40|110685.1|110635.1|110682.2|110632.2|110685.1|110635.1|110680.1|110630.1|17
1732247930000|2024-11-22 03:58:50|110681.7|110631.7|110683.5|110633.5|110683.5|110633.5|110680.2|110630.2|8
1732247940000|2024-11-22 03:59:00|110683.7|110633.7|110684.3|110634.3|110684.3|110634.3|110683.7|110633.7|3
1732247950000|2024-11-22 03:59:10|110684.4|110634.4|110685.8|110635.8|110685.8|110635.8|110684.4|110634.4|2
1732247960000|2024-11-22 03:59:20|110686.2|110636.2|110683.7|110633.7|110686.9|110636.9|110683.7|110633.7|7
1732247970000|2024-11-22 03:59:30|110684.1|110634.1|110686.6|110636.6|110688.1|110638.1|110683.4|110633.4|11
1732247980000|2024-11-22 03:59:40|110688|110638|110689.7|110639.7|110689.7|110639.7|110688|110638|4
1732247990000|2024-11-22 03:59:50|110692.8|110642.8|110693.3|110643.3|110693.3|110643.3|110688.6|110638.6|11
1732248000000|2024-11-22 04:00:00|110691.9|110641.9|110704.7|110654.7|110716.1|110666.1|110691.9|110641.9|20
1732248010000|2024-11-22 04:00:10|110704.8|110654.8|110706.3|110656.3|110706.3|110656.3|110701.3|110651.3|15
1732248020000|2024-11-22 04:00:20|110706.8|110656.8|110695.4|110645.4|110707.7|110657.7|110695.4|110645.4|15
1732248030000|2024-11-22 04:00:30|110697.2|110647.2|110695.7|110645.7|110699.7|110649.7|110691.9|110641.9|21
1732248040000|2024-11-22 04:00:40|110698.6|110648.6|110694.5|110644.5|110698.6|110648.6|110692.4|110642.4|22
1732248050000|2024-11-22 04:00:50|110693.7|110643.7|110692.8|110642.8|110696.5|110646.5|110686.3|110636.3|19
1732248060000|2024-11-22 04:01:00|110689.8|110639.8|110681.2|110631.2|110690.3|110640.3|110681.2|110631.2|17
1732248070000|2024-11-22 04:01:10|110682.1|110632.1|110677.7|110627.7|110682.5|110632.5|110675.6|110625.6|18
1732248080000|2024-11-22 04:01:20|110678.5|110628.5|110680.2|110630.2|110688.9|110638.9|110678.5|110628.5|21
1732248090000|2024-11-22 04:01:30|110680.8|110630.8|110684.5|110634.5|110688.5|110638.5|110680.5|110630.5|14
1732248100000|2024-11-22 04:01:40|110680|110630|110687.1|110637.1|110687.8|110637.8|110680|110630|12
1732248110000|2024-11-22 04:01:50|110686.9|110636.9|110686.9|110636.9|110686.9|110636.9|110686.9|110636.9|1
1732248120000|2024-11-22 04:02:00|110691.2|110641.2|110688.5|110638.5|110691.2|110641.2|110685|110635|9
1732248130000|2024-11-22 04:02:10|110692.5|110642.5|110690|110640|110692.5|110642.5|110689.4|110639.4|5
1732248140000|2024-11-22 04:02:20|110689.9|110639.9|110689.5|110639.5|110690.5|110640.5|110687.6|110637.6|8
1732248150000|2024-11-22 04:02:30|110689.3|110639.3|110688.4|110638.4|110689.3|110639.3|110688|110638|5
1732248160000|2024-11-22 04:02:40|110686.4|110636.4|110688.7|110638.7|110689.1|110639.1|110685.5|110635.5|9
1732248170000|2024-11-22 04:02:50|110688.6|110638.6|110689.3|110639.3|110690.3|110640.3|110687.5|110637.5|5
1732248180000|2024-11-22 04:03:00|110689.2|110639.2|110688.6|110638.6|110691.4|110641.4|110686.2|110636.2|9
1732248190000|2024-11-22 04:03:10|110686.7|110636.7|110689.4|110639.4|110690.2|110640.2|110683.2|110633.2|19
1732248200000|2024-11-22 04:03:20|110691.3|110641.3|110697|110647|110697|110647|110689|110639|11
1732248210000|2024-11-22 04:03:30|110697.4|110647.4|110692.9|110642.9|110697.4|110647.4|110691.4|110641.4|8
1732248220000|2024-11-22 04:03:40|110691|110641|110685|110635|110694|110644|110684|110634|15
1732248230000|2024-11-22 04:03:50|110685.3|110635.3|110684.8|110634.8|110685.3|110635.3|110684.8|110634.8|4
1732248240000|2024-11-22 04:04:00|110684.7|110634.7|110684.4|110634.4|110686.6|110636.6|110679.7|110629.7|24
1732248250000|2024-11-22 04:04:10|110684|110634|110683.9|110633.9|110684|110634|110683.9|110633.9|2
1732248260000|2024-11-22 04:04:20|110680.9|110630.9|110682.5|110632.5|110685.1|110635.1|110679.6|110629.6|14
1732248270000|2024-11-22 04:04:30|110686.3|110636.3|110677.5|110627.5|110686.3|110636.3|110676.6|110626.6|13
1732248280000|2024-11-22 04:04:40|110681.8|110631.8|110682.9|110632.9|110684.5|110634.5|110680.8|110630.8|11
1732248290000|2024-11-22 04:04:50|110681.6|110631.6|110682.8|110632.8|110682.8|110632.8|110681.6|110631.6|5
1732248300000|2024-11-22 04:05:00|110679.2|110629.2|110683|110633|110683.9|110633.9|110672.5|110622.5|22
1732248310000|2024-11-22 04:05:10|110681.7|110631.7|110680|110630|110681.7|110631.7|110678.3|110628.3|7
1732248320000|2024-11-22 04:05:20|110679.8|110629.8|110677.8|110627.8|110679.8|110629.8|110677.2|110627.2|5
1732248330000|2024-11-22 04:05:30|110678.9|110628.9|110682.7|110632.7|110684.1|110634.1|110678.8|110628.8|8
1732248340000|2024-11-22 04:05:40|110682.8|110632.8|110682.9|110632.9|110682.9|110632.9|110682.8|110632.8|2
1732248350000|2024-11-22 04:05:50|110682.8|110632.8|110686.1|110636.1|110686.5|110636.5|110681.6|110631.6|7
1732248360000|2024-11-22 04:06:00|110686.2|110636.2|110679.4|110629.4|110686.2|110636.2|110679.4|110629.4|15
1732248370000|2024-11-22 04:06:10|110680.3|110630.3|110682.1|110632.1|110682.4|110632.4|110678.6|110628.6|8
1732248380000|2024-11-22 04:06:20|110682.2|110632.2|110684|110634|110685.9|110635.9|110679.9|110629.9|7
1732248390000|2024-11-22 04:06:30|110682.6|110632.6|110682.7|110632.7|110682.7|110632.7|110682.6|110632.6|2
1732248400000|2024-11-22 04:06:40|110683.2|110633.2|110689.3|110639.3|110689.3|110639.3|110683.2|110633.2|6
1732248410000|2024-11-22 04:06:50|110689.2|110639.2|110690.3|110640.3|110691.9|110641.9|110689.2|110639.2|3
1732248420000|2024-11-22 04:07:00|110690.4|110640.4|110692.3|110642.3|110692.3|110642.3|110690.4|110640.4|6
1732248430000|2024-11-22 04:07:10|110692.4|110642.4|110691.2|110641.2|110692.4|110642.4|110691.2|110641.2|4
1732248440000|2024-11-22 04:07:20|110692.1|110642.1|110699.7|110649.7|110699.8|110649.8|110692.1|110642.1|10
1732248450000|2024-11-22 04:07:30|110698.7|110648.7|110699.8|110649.8|110701.4|110651.4|110698.7|110648.7|4
1732248460000|2024-11-22 04:07:40|110697.5|110647.5|110701.8|110651.8|110703.9|110653.9|110697.5|110647.5|11
1732248470000|2024-11-22 04:07:50|110704.7|110654.7|110706.8|110656.8|110713.1|110663.1|110704.7|110654.7|7
1732248480000|2024-11-22 04:08:00|110708.2|110658.2|110707.2|110657.2|110713|110663|110706.9|110656.9|18
1732248490000|2024-11-22 04:08:10|110706.9|110656.9|110706.9|110656.9|110706.9|110656.9|110706.9|110656.9|1
1732248500000|2024-11-22 04:08:20|110706.7|110656.7|110704.1|110654.1|110707.6|110657.6|110700.7|110650.7|10
1732248510000|2024-11-22 04:08:30|110704.5|110654.5|110701|110651|110704.5|110654.5|110699.3|110649.3|7
1732248520000|2024-11-22 04:08:40|110701.1|110651.1|110701|110651|110701.1|110651.1|110701|110651|2
1732248530000|2024-11-22 04:08:50|110700.4|110650.4|110689.5|110639.5|110700.4|110650.4|110689.1|110639.1|15
1732248540000|2024-11-22 04:09:00|110689.6|110639.6|110689.7|110639.7|110689.7|110639.7|110689.6|110639.6|2
1732248550000|2024-11-22 04:09:10|110689.6|110639.6|110684.3|110634.3|110689.6|110639.6|110682.5|110632.5|6
1732248560000|2024-11-22 04:09:20|110683.7|110633.7|110695.5|110645.5|110698.8|110648.8|110681.9|110631.9|16
1732248570000|2024-11-22 04:09:30|110697|110647|110700.6|110650.6|110700.9|110650.9|110691.2|110641.2|26
1732248580000|2024-11-22 04:09:40|110700.7|110650.7|110701.1|110651.1|110701.1|110651.1|110700.7|110650.7|2
1732248590000|2024-11-22 04:09:50|110702.8|110652.8|110703.5|110653.5|110703.5|110653.5|110700.4|110650.4|5
1732248600000|2024-11-22 04:10:00|110703.7|110653.7|110704.9|110654.9|110712.4|110662.4|110702.8|110652.8|12
1732248610000|2024-11-22 04:10:10|110705|110655|110707|110657|110708.5|110658.5|110704.3|110654.3|14
1732248620000|2024-11-22 04:10:20|110706.7|110656.7|110703.5|110653.5|110706.7|110656.7|110700.1|110650.1|16
1732248630000|2024-11-22 04:10:30|110703.9|110653.9|110699.7|110649.7|110703.9|110653.9|110699.1|110649.1|7
1732248640000|2024-11-22 04:10:40|110700.7|110650.7|110702.8|110652.8|110707.1|110657.1|110699.4|110649.4|15
1732248650000|2024-11-22 04:10:50|110702.6|110652.6|110701.7|110651.7|110703.1|110653.1|110701.7|110651.7|4
1732248660000|2024-11-22 04:11:00|110703.3|110653.3|110704.1|110654.1|110704.1|110654.1|110700.5|110650.5|10
1732248670000|2024-11-22 04:11:10|110704.2|110654.2|110704.1|110654.1|110704.2|110654.2|110704.1|110654.1|2
1732248680000|2024-11-22 04:11:20|110704.2|110654.2|110702.7|110652.7|110704.2|110654.2|110702.7|110652.7|2
1732248690000|2024-11-22 04:11:30|110702.6|110652.6|110702.6|110652.6|110702.6|110652.6|110702.5|110652.5|3
1732248710000|2024-11-22 04:11:50|110702.7|110652.7|110708.2|110658.2|110712.7|110662.7|110702.7|110652.7|9
1732248720000|2024-11-22 04:12:00|110704.7|110654.7|110707.9|110657.9|110710.6|110660.6|110704.7|110654.7|17
1732248730000|2024-11-22 04:12:10|110707.8|110657.8|110707.8|110657.8|110713.1|110663.1|110705.7|110655.7|11
1732248740000|2024-11-22 04:12:20|110707.7|110657.7|110708.2|110658.2|110708.2|110658.2|110707.7|110657.7|2
1732248750000|2024-11-22 04:12:30|110708.3|110658.3|110707.9|110657.9|110708.3|110658.3|110707.9|110657.9|4
1732248760000|2024-11-22 04:12:40|110706.5|110656.5|110706|110656|110707.3|110657.3|110705.1|110655.1|7
1732248770000|2024-11-22 04:12:50|110708.1|110658.1|110708.4|110658.4|110713.7|110663.7|110704.9|110654.9|19
1732248780000|2024-11-22 04:13:00|110708|110658|110708.6|110658.6|110709.7|110659.7|110704.6|110654.6|16
1732248790000|2024-11-22 04:13:10|110708.7|110658.7|110712.1|110662.1|110713.8|110663.8|110707.9|110657.9|14
1732248800000|2024-11-22 04:13:20|110710.5|110660.5|110716.3|110666.3|110717.7|110667.7|110710.5|110660.5|9
1732248810000|2024-11-22 04:13:30|110716.8|110666.8|110716|110666|110720.4|110670.4|110713.9|110663.9|26
1732248820000|2024-11-22 04:13:40|110713.4|110663.4|110717.1|110667.1|110717.1|110667.1|110713.4|110663.4|5
1732248830000|2024-11-22 04:13:50|110715.9|110665.9|110715.3|110665.3|110716.8|110666.8|110713.8|110663.8|16
1732248840000|2024-11-22 04:14:00|110716.4|110666.4|110718.6|110668.6|110719.2|110669.2|110716.4|110666.4|8
1732248850000|2024-11-22 04:14:10|110718.4|110668.4|110719.6|110669.6|110720.1|110670.1|110718.4|110668.4|4
1732248860000|2024-11-22 04:14:20|110719.5|110669.5|110720.1|110670.1|110720.1|110670.1|110716.6|110666.6|8
1732248870000|2024-11-22 04:14:30|110721.9|110671.9|110744.5|110694.5|110760.7|110710.7|110721.9|110671.9|29
1732248880000|2024-11-22 04:14:40|110742.9|110692.9|110748.1|110698.1|110748.1|110698.1|110742|110692|8
1732248890000|2024-11-22 04:14:50|110748.7|110698.7|110752.2|110702.2|110754.9|110704.9|110748.7|110698.7|16
1732248900000|2024-11-22 04:15:00|110750.3|110700.3|110754|110704|110757.6|110707.6|110750|110700|21
1732248910000|2024-11-22 04:15:10|110755.7|110705.7|110765.3|110715.3|110767.1|110717.1|110755.7|110705.7|18
1732248920000|2024-11-22 04:15:20|110767.3|110717.3|110763.1|110713.1|110770|110720|110757.5|110707.5|30
1732248930000|2024-11-22 04:15:30|110765.3|110715.3|110759.2|110709.2|110766.4|110716.4|110755.7|110705.7|34
1732248940000|2024-11-22 04:15:40|110759.7|110709.7|110760.5|110710.5|110763.9|110713.9|110758.6|110708.6|32
1732248950000|2024-11-22 04:15:50|110764.3|110714.3|110756.2|110706.2|110765.7|110715.7|110756.2|110706.2|23
1732248960000|2024-11-22 04:16:00|110756.3|110706.3|110770.3|110720.3|110771|110721|110756.3|110706.3|26
1732248970000|2024-11-22 04:16:10|110767.5|110717.5|110757.1|110707.1|110769|110719|110755.4|110705.4|17
1732248980000|2024-11-22 04:16:20|110756.4|110706.4|110763.8|110713.8|110767.3|110717.3|110756.4|110706.4|23
1732248990000|2024-11-22 04:16:30|110765.1|110715.1|110757.9|110707.9|110765.1|110715.1|110755.3|110705.3|21
1732249000000|2024-11-22 04:16:40|110758.2|110708.2|110758.3|110708.3|110758.5|110708.5|110758.2|110708.2|4
1732249010000|2024-11-22 04:16:50|110757.3|110707.3|110750.7|110700.7|110757.3|110707.3|110748.3|110698.3|7
1732249020000|2024-11-22 04:17:00|110751.7|110701.7|110743.7|110693.7|110751.7|110701.7|110742.7|110692.7|7
1732249030000|2024-11-22 04:17:10|110745.5|110695.5|110737.6|110687.6|110745.5|110695.5|110736.8|110686.8|12
1732249040000|2024-11-22 04:17:20|110735.4|110685.4|110737.1|110687.1|110740.4|110690.4|110735.4|110685.4|8
1732249050000|2024-11-22 04:17:30|110736.3|110686.3|110737.3|110687.3|110737.3|110687.3|110736.3|110686.3|2
1732249060000|2024-11-22 04:17:40|110737.2|110687.2|110737.2|110687.2|110737.2|110687.2|110737.2|110687.2|1
1732249070000|2024-11-22 04:17:50|110733.7|110683.7|110736.3|110686.3|110743.1|110693.1|110733.7|110683.7|16
1732249080000|2024-11-22 04:18:00|110738|110688|110734.7|110684.7|110738|110688|110734.3|110684.3|5
1732249090000|2024-11-22 04:18:10|110732.3|110682.3|110734.5|110684.5|110734.9|110684.9|110732.3|110682.3|6
1732249100000|2024-11-22 04:18:20|110734.7|110684.7|110734.9|110684.9|110734.9|110684.9|110734.7|110684.7|2
1732249110000|2024-11-22 04:18:30|110732.5|110682.5|110733.6|110683.6|110733.6|110683.6|110731.5|110681.5|4
1732249120000|2024-11-22 04:18:40|110737.7|110687.7|110739.5|110689.5|110742.9|110692.9|110737.7|110687.7|13
1732249130000|2024-11-22 04:18:50|110737.9|110687.9|110735.8|110685.8|110739.3|110689.3|110735.8|110685.8|7
1732249140000|2024-11-22 04:19:00|110736.2|110686.2|110734.6|110684.6|110736.6|110686.6|110732.8|110682.8|12
1732249150000|2024-11-22 04:19:10|110734.7|110684.7|110735.3|110685.3|110736.4|110686.4|110734|110684|6
1732249160000|2024-11-22 04:19:20|110733.7|110683.7|110732.6|110682.6|110734.9|110684.9|110732.4|110682.4|7
1732249170000|2024-11-22 04:19:30|110733.3|110683.3|110733|110683|110733.3|110683.3|110733|110683|2
1732249180000|2024-11-22 04:19:40|110733.1|110683.1|110733.1|110683.1|110733.1|110683.1|110733.1|110683.1|1
1732249190000|2024-11-22 04:19:50|110733|110683|110732.6|110682.6|110733.1|110683.1|110732.6|110682.6|5
1732249200000|2024-11-22 04:20:00|110734.6|110684.6|110729.6|110679.6|110735.9|110685.9|110728|110678|13
1732249210000|2024-11-22 04:20:10|110729|110679|110734.4|110684.4|110737.4|110687.4|110727.8|110677.8|15
1732249220000|2024-11-22 04:20:20|110733.7|110683.7|110734|110684|110735.7|110685.7|110732.6|110682.6|8
1732249230000|2024-11-22 04:20:30|110733.9|110683.9|110735.3|110685.3|110736.8|110686.8|110733.8|110683.8|6
1732249240000|2024-11-22 04:20:40|110734.7|110684.7|110734.8|110684.8|110734.9|110684.9|110734.7|110684.7|3
1732249250000|2024-11-22 04:20:50|110734.7|110684.7|110733|110683|110737.3|110687.3|110731.1|110681.1|9
1732249260000|2024-11-22 04:21:00|110732.2|110682.2|110732.4|110682.4|110732.4|110682.4|110732.2|110682.2|2
1732249270000|2024-11-22 04:21:10|110732.5|110682.5|110736.7|110686.7|110737.4|110687.4|110732.5|110682.5|8
1732249280000|2024-11-22 04:21:20|110736.4|110686.4|110734.1|110684.1|110736.4|110686.4|110734.1|110684.1|4
1732249290000|2024-11-22 04:21:30|110734.2|110684.2|110734.3|110684.3|110734.4|110684.4|110734.2|110684.2|3
1732249310000|2024-11-22 04:21:50|110731.2|110681.2|110738.2|110688.2|110740.9|110690.9|110729.8|110679.8|23
1732249320000|2024-11-22 04:22:00|110736.5|110686.5|110738.4|110688.4|110738.7|110688.7|110734.2|110684.2|11
1732249330000|2024-11-22 04:22:10|110739|110689|110744.2|110694.2|110747|110697|110739|110689|15
1732249340000|2024-11-22 04:22:20|110744.3|110694.3|110745.9|110695.9|110748.3|110698.3|110744.1|110694.1|8
1732249350000|2024-11-22 04:22:30|110746.4|110696.4|110746.4|110696.4|110746.5|110696.5|110746.4|110696.4|3
1732249360000|2024-11-22 04:22:40|110746.5|110696.5|110747|110697|110747|110697|110746.5|110696.5|3
1732249370000|2024-11-22 04:22:50|110745|110695|110746.3|110696.3|110749.9|110699.9|110745|110695|7
1732249380000|2024-11-22 04:23:00|110743.4|110693.4|110746.3|110696.3|110748.2|110698.2|110743.4|110693.4|11
1732249390000|2024-11-22 04:23:10|110746.5|110696.5|110751.7|110701.7|110753.3|110703.3|110746.5|110696.5|11
1732249400000|2024-11-22 04:23:20|110751.4|110701.4|110757.4|110707.4|110759.3|110709.3|110751.1|110701.1|19
1732249410000|2024-11-22 04:23:30|110759.8|110709.8|110757.6|110707.6|110759.8|110709.8|110757.2|110707.2|5
1732249420000|2024-11-22 04:23:40|110753.7|110703.7|110752.2|110702.2|110753.7|110703.7|110752.2|110702.2|4
1732249430000|2024-11-22 04:23:50|110752.1|110702.1|110754.2|110704.2|110754.2|110704.2|110752.1|110702.1|6
1732249440000|2024-11-22 04:24:00|110753.2|110703.2|110751.9|110701.9|110753.2|110703.2|110751.9|110701.9|4
1732249450000|2024-11-22 04:24:10|110751.7|110701.7|110749.7|110699.7|110751.7|110701.7|110749.7|110699.7|3
1732249460000|2024-11-22 04:24:20|110749.6|110699.6|110749.1|110699.1|110757.6|110707.6|110749.1|110699.1|16
1732249470000|2024-11-22 04:24:30|110749.5|110699.5|110746.3|110696.3|110750|110700|110745.5|110695.5|11
1732249480000|2024-11-22 04:24:40|110744.6|110694.6|110744.6|110694.6|110744.6|110694.6|110744.6|110694.6|1
1732249490000|2024-11-22 04:24:50|110744.5|110694.5|110737.1|110687.1|110744.6|110694.6|110737.1|110687.1|16
1732249500000|2024-11-22 04:25:00|110735.8|110685.8|110736.1|110686.1|110736.1|110686.1|110735.8|110685.8|2
1732249510000|2024-11-22 04:25:10|110736.6|110686.6|110737.5|110687.5|110738.2|110688.2|110736.6|110686.6|6
1732249520000|2024-11-22 04:25:20|110736.3|110686.3|110739.9|110689.9|110740.6|110690.6|110736.3|110686.3|6
1732249530000|2024-11-22 04:25:30|110739.1|110689.1|110736.3|110686.3|110739.1|110689.1|110736.3|110686.3|3
1732249540000|2024-11-22 04:25:40|110733.1|110683.1|110731.2|110681.2|110736.5|110686.5|110727.1|110677.1|22
1732249550000|2024-11-22 04:25:50|110731.1|110681.1|110733.6|110683.6|110733.6|110683.6|110731.1|110681.1|3
1732249560000|2024-11-22 04:26:00|110733.2|110683.2|110742.5|110692.5|110745.1|110695.1|110733.2|110683.2|9
1732249570000|2024-11-22 04:26:10|110742.7|110692.7|110742.8|110692.8|110743|110693|110742.7|110692.7|5
1732249580000|2024-11-22 04:26:20|110742.9|110692.9|110737.2|110687.2|110742.9|110692.9|110737.1|110687.1|16
1732249590000|2024-11-22 04:26:30|110735.9|110685.9|110736.6|110686.6|110737.5|110687.5|110734.4|110684.4|7
1732249600000|2024-11-22 04:26:40|110734.6|110684.6|110735.2|110685.2|110739.1|110689.1|110734.6|110684.6|10
1732249610000|2024-11-22 04:26:50|110734.9|110684.9|110734.6|110684.6|110734.9|110684.9|110734.6|110684.6|2
1732249620000|2024-11-22 04:27:00|110732.8|110682.8|110738.5|110688.5|110739.9|110689.9|110730.7|110680.7|15
1732249630000|2024-11-22 04:27:10|110738.6|110688.6|110738.6|110688.6|110740.6|110690.6|110738.5|110688.5|4
1732249640000|2024-11-22 04:27:20|110738.9|110688.9|110739.4|110689.4|110739.4|110689.4|110738.9|110688.9|3
1732249650000|2024-11-22 04:27:30|110739.3|110689.3|110741.1|110691.1|110741.2|110691.2|110739.2|110689.2|6
1732249660000|2024-11-22 04:27:40|110740.4|110690.4|110740.3|110690.3|110740.4|110690.4|110740.3|110690.3|2
1732249670000|2024-11-22 04:27:50|110740.4|110690.4|110740.9|110690.9|110741.1|110691.1|110740.3|110690.3|6
1732249680000|2024-11-22 04:28:00|110741.2|110691.2|110741.3|110691.3|110744.2|110694.2|110739.6|110689.6|11
1732249690000|2024-11-22 04:28:10|110741.4|110691.4|110738.4|110688.4|110741.7|110691.7|110737.8|110687.8|10
1732249700000|2024-11-22 04:28:20|110738.5|110688.5|110741.3|110691.3|110742.5|110692.5|110738.5|110688.5|10
1732249710000|2024-11-22 04:28:30|110742|110692|110740.6|110690.6|110742|110692|110740.6|110690.6|3
1732249720000|2024-11-22 04:28:40|110739.8|110689.8|110734.1|110684.1|110739.8|110689.8|110732.6|110682.6|12
1732249730000|2024-11-22 04:28:50|110737|110687|110733.2|110683.2|110743.8|110693.8|110733.2|110683.2|12
1732249740000|2024-11-22 04:29:00|110736.7|110686.7|110734.4|110684.4|110742.1|110692.1|110733.3|110683.3|16
1732249750000|2024-11-22 04:29:10|110735.8|110685.8|110736.6|110686.6|110738.1|110688.1|110734.9|110684.9|8
1732249760000|2024-11-22 04:29:20|110738.1|110688.1|110739.5|110689.5|110739.5|110689.5|110737.8|110687.8|6
1732249770000|2024-11-22 04:29:30|110737.4|110687.4|110739|110689|110742.8|110692.8|110737.4|110687.4|8
1732249780000|2024-11-22 04:29:40|110739.2|110689.2|110739.1|110689.1|110740.7|110690.7|110736.5|110686.5|7
1732249790000|2024-11-22 04:29:50|110738.7|110688.7|110737.8|110687.8|110738.7|110688.7|110737.8|110687.8|6
1732249800000|2024-11-22 04:30:00|110736.5|110686.5|110742.3|110692.3|110744.5|110694.5|110735.4|110685.4|26
1732249810000|2024-11-22 04:30:10|110744.2|110694.2|110747.9|110697.9|110750.3|110700.3|110744.2|110694.2|7
1732249820000|2024-11-22 04:30:20|110748.2|110698.2|110747.7|110697.7|110748.2|110698.2|110747.7|110697.7|2
1732249830000|2024-11-22 04:30:30|110746|110696|110746|110696|110746|110696|110746|110696|1
1732249840000|2024-11-22 04:30:40|110746.7|110696.7|110746.6|110696.6|110748.3|110698.3|110744.2|110694.2|10
1732249850000|2024-11-22 04:30:50|110746.8|110696.8|110748.5|110698.5|110750.4|110700.4|110746.8|110696.8|8
1732249860000|2024-11-22 04:31:00|110748.3|110698.3|110748.1|110698.1|110750|110700|110746.4|110696.4|7
1732249870000|2024-11-22 04:31:10|110748.2|110698.2|110745.3|110695.3|110748.2|110698.2|110743.8|110693.8|12
1732249880000|2024-11-22 04:31:20|110745.8|110695.8|110745.7|110695.7|110745.8|110695.8|110745.5|110695.5|5
1732249890000|2024-11-22 04:31:30|110744.9|110694.9|110743.3|110693.3|110744.9|110694.9|110743.3|110693.3|4
1732249900000|2024-11-22 04:31:40|110743.4|110693.4|110743.4|110693.4|110745.1|110695.1|110741.4|110691.4|6
1732249910000|2024-11-22 04:31:50|110743.3|110693.3|110738.9|110688.9|110743.3|110693.3|110738.9|110688.9|8
1732249920000|2024-11-22 04:32:00|110741.2|110691.2|110742.5|110692.5|110746.4|110696.4|110737.6|110687.6|13
1732249930000|2024-11-22 04:32:10|110743.2|110693.2|110743.4|110693.4|110743.4|110693.4|110743.2|110693.2|3
1732249940000|2024-11-22 04:32:20|110743|110693|110747|110697|110749.4|110699.4|110743|110693|11
1732249950000|2024-11-22 04:32:30|110747.5|110697.5|110748|110698|110748|110698|110747.5|110697.5|2
1732249960000|2024-11-22 04:32:40|110745.1|110695.1|110747|110697|110749.7|110699.7|110745.1|110695.1|11
1732249970000|2024-11-22 04:32:50|110746.9|110696.9|110754.8|110704.8|110754.8|110704.8|110746.1|110696.1|8
1732249980000|2024-11-22 04:33:00|110753|110703|110752.7|110702.7|110753|110703|110749.2|110699.2|9
1732249990000|2024-11-22 04:33:10|110752.4|110702.4|110754.3|110704.3|110758.4|110708.4|110752.1|110702.1|14
1732250000000|2024-11-22 04:33:20|110752.9|110702.9|110743.9|110693.9|110752.9|110702.9|110743.9|110693.9|8
1732250010000|2024-11-22 04:33:30|110744.2|110694.2|110739.7|110689.7|110745.1|110695.1|110739.7|110689.7|10
1732250020000|2024-11-22 04:33:40|110738.4|110688.4|110740.4|110690.4|110741.7|110691.7|110738.4|110688.4|7
1732250030000|2024-11-22 04:33:50|110740.5|110690.5|110740.5|110690.5|110740.5|110690.5|110740.5|110690.5|1
1732250040000|2024-11-22 04:34:00|110739.2|110689.2|110735.3|110685.3|110739.2|110689.2|110733.9|110683.9|8
1732250060000|2024-11-22 04:34:20|110735.2|110685.2|110733.7|110683.7|110736.6|110686.6|110733.7|110683.7|18
1732250070000|2024-11-22 04:34:30|110731.9|110681.9|110733.4|110683.4|110733.4|110683.4|110731.9|110681.9|2
1732250080000|2024-11-22 04:34:40|110731.8|110681.8|110731.8|110681.8|110731.8|110681.8|110731.8|110681.8|1
1732250090000|2024-11-22 04:34:50|110732.9|110682.9|110733|110683|110734.1|110684.1|110732.9|110682.9|3
1732250110000|2024-11-22 04:35:10|110736|110686|110743.7|110693.7|110745|110695|110735.9|110685.9|12
1732250120000|2024-11-22 04:35:20|110743|110693|110743.3|110693.3|110743.3|110693.3|110741.4|110691.4|8
1732250130000|2024-11-22 04:35:30|110745.4|110695.4|110742.8|110692.8|110745.4|110695.4|110739.7|110689.7|9
1732250140000|2024-11-22 04:35:40|110744.8|110694.8|110744.9|110694.9|110747.2|110697.2|110741|110691|22
1732250150000|2024-11-22 04:35:50|110744.8|110694.8|110745|110695|110745|110695|110744.8|110694.8|3
1732250160000|2024-11-22 04:36:00|110743.5|110693.5|110743.4|110693.4|110743.5|110693.5|110742.5|110692.5|4
1732250170000|2024-11-22 04:36:10|110743.5|110693.5|110741.5|110691.5|110743.6|110693.6|110741.5|110691.5|3
1732250180000|2024-11-22 04:36:20|110741.7|110691.7|110741.8|110691.8|110741.8|110691.8|110741.7|110691.7|2
1732250200000|2024-11-22 04:36:40|110741.7|110691.7|110741.9|110691.9|110742.7|110692.7|110740.5|110690.5|6
1732250210000|2024-11-22 04:36:50|110741.4|110691.4|110741.1|110691.1|110741.4|110691.4|110741.1|110691.1|2
1732250220000|2024-11-22 04:37:00|110741|110691|110737.8|110687.8|110741|110691|110737.6|110687.6|5
1732250230000|2024-11-22 04:37:10|110737.7|110687.7|110737.7|110687.7|110737.7|110687.7|110737.5|110687.5|4
1732250240000|2024-11-22 04:37:20|110737.8|110687.8|110737.8|110687.8|110737.8|110687.8|110737.8|110687.8|1
1732250250000|2024-11-22 04:37:30|110737.7|110687.7|110739.7|110689.7|110742|110692|110736.8|110686.8|14
1732250260000|2024-11-22 04:37:40|110741.2|110691.2|110741.1|110691.1|110742|110692|110738|110688|9
1732250270000|2024-11-22 04:37:50|110739.7|110689.7|110740.8|110690.8|110741.7|110691.7|110737.9|110687.9|11
1732250280000|2024-11-22 04:38:00|110742|110692|110745.7|110695.7|110745.9|110695.9|110737.8|110687.8|24
1732250290000|2024-11-22 04:38:10|110747.1|110697.1|110746.1|110696.1|110748.3|110698.3|110744.6|110694.6|11
1732250300000|2024-11-22 04:38:20|110746|110696|110742.8|110692.8|110746|110696|110742.8|110692.8|5
1732250310000|2024-11-22 04:38:30|110742.6|110692.6|110741.3|110691.3|110743.6|110693.6|110739.9|110689.9|6
1732250320000|2024-11-22 04:38:40|110741.5|110691.5|110741.7|110691.7|110741.7|110691.7|110741.5|110691.5|3
1732250330000|2024-11-22 04:38:50|110741.8|110691.8|110741.9|110691.9|110741.9|110691.9|110741.8|110691.8|2
1732250340000|2024-11-22 04:39:00|110744.3|110694.3|110741|110691|110744.4|110694.4|110740.3|110690.3|14
1732250350000|2024-11-22 04:39:10|110742|110692|110744.3|110694.3|110744.3|110694.3|110742|110692|4
1732250360000|2024-11-22 04:39:20|110745.6|110695.6|110745.4|110695.4|110745.6|110695.6|110742.3|110692.3|9
1732250370000|2024-11-22 04:39:30|110745.5|110695.5|110745.4|110695.4|110746.7|110696.7|110743.4|110693.4|9
1732250380000|2024-11-22 04:39:40|110746.7|110696.7|110747.1|110697.1|110747.3|110697.3|110741.8|110691.8|27
1732250390000|2024-11-22 04:39:50|110746.6|110696.6|110745.1|110695.1|110747.8|110697.8|110745.1|110695.1|4
1732250400000|2024-11-22 04:40:00|110745.2|110695.2|110745.1|110695.1|110745.2|110695.2|110745|110695|4
1732250410000|2024-11-22 04:40:10|110745|110695|110744.8|110694.8|110748.6|110698.6|110742.6|110692.6|8
1732250420000|2024-11-22 04:40:20|110744.7|110694.7|110744.6|110694.6|110744.7|110694.7|110744.6|110694.6|2
1732250440000|2024-11-22 04:40:40|110744.7|110694.7|110743.7|110693.7|110744.7|110694.7|110743.7|110693.7|2
1732250450000|2024-11-22 04:40:50|110746.1|110696.1|110744.2|110694.2|110750.4|110700.4|110744.1|110694.1|8
1732250460000|2024-11-22 04:41:00|110744|110694|110745.5|110695.5|110746.9|110696.9|110743|110693|13
1732250470000|2024-11-22 04:41:10|110747.5|110697.5|110744.2|110694.2|110747.5|110697.5|110741.9|110691.9|7
1732250480000|2024-11-22 04:41:20|110744.3|110694.3|110744.2|110694.2|110744.3|110694.3|110744.2|110694.2|2
1732250490000|2024-11-22 04:41:30|110744|110694|110744.3|110694.3|110744.7|110694.7|110744|110694|3
1732250500000|2024-11-22 04:41:40|110744.4|110694.4|110742.1|110692.1|110744.4|110694.4|110742.1|110692.1|3
1732250510000|2024-11-22 04:41:50|110742.2|110692.2|110742.8|110692.8|110745.7|110695.7|110741.1|110691.1|12
1732250520000|2024-11-22 04:42:00|110741.5|110691.5|110741.5|110691.5|110741.5|110691.5|110741.5|110691.5|1
1732250530000|2024-11-22 04:42:10|110741.6|110691.6|110741.4|110691.4|110741.6|110691.6|110741.4|110691.4|2
1732250540000|2024-11-22 04:42:20|110741.5|110691.5|110738.8|110688.8|110741.5|110691.5|110738.8|110688.8|3
1732250550000|2024-11-22 04:42:30|110739.7|110689.7|110738.8|110688.8|110739.7|110689.7|110738.8|110688.8|2
1732250560000|2024-11-22 04:42:40|110736.1|110686.1|110743.4|110693.4|110743.4|110693.4|110736.1|110686.1|16
1732250570000|2024-11-22 04:42:50|110744|110694|110744.4|110694.4|110744.8|110694.8|110744|110694|4
1732250580000|2024-11-22 04:43:00|110743.4|110693.4|110747.4|110697.4|110749.2|110699.2|110743.4|110693.4|17
1732250590000|2024-11-22 04:43:10|110747.3|110697.3|110750.6|110700.6|110750.6|110700.6|110746.2|110696.2|9
1732250600000|2024-11-22 04:43:20|110750.3|110700.3|110748.8|110698.8|110750.3|110700.3|110748.8|110698.8|2
1732250620000|2024-11-22 04:43:40|110748.6|110698.6|110747.7|110697.7|110748.7|110698.7|110744.4|110694.4|7
1732250630000|2024-11-22 04:43:50|110748.3|110698.3|110750.3|110700.3|110750.9|110700.9|110748.3|110698.3|5
1732250640000|2024-11-22 04:44:00|110750.2|110700.2|110749.1|110699.1|110750.2|110700.2|110748.6|110698.6|4
1732250650000|2024-11-22 04:44:10|110749|110699|110749.4|110699.4|110752.6|110702.6|110745.5|110695.5|11
1732250660000|2024-11-22 04:44:20|110749.5|110699.5|110750.9|110700.9|110751.2|110701.2|110748.4|110698.4|6
1732250670000|2024-11-22 04:44:30|110750.8|110700.8|110751.1|110701.1|110751.2|110701.2|110750.8|110700.8|4
1732250680000|2024-11-22 04:44:40|110753.4|110703.4|110766.6|110716.6|110767.5|110717.5|110753.4|110703.4|15
1732250690000|2024-11-22 04:44:50|110768.3|110718.3|110771.9|110721.9|110773.5|110723.5|110768.3|110718.3|12
1732250700000|2024-11-22 04:45:00|110773.3|110723.3|110773.5|110723.5|110783.3|110733.3|110773.3|110723.3|16
1732250710000|2024-11-22 04:45:10|110772.2|110722.2|110764.1|110714.1|110773.5|110723.5|110759.3|110709.3|32
1732250720000|2024-11-22 04:45:20|110764.7|110714.7|110773.2|110723.2|110773.2|110723.2|110764.7|110714.7|17
1732250730000|2024-11-22 04:45:30|110770.7|110720.7|110776.5|110726.5|110776.6|110726.6|110770.4|110720.4|18
1732250740000|2024-11-22 04:45:40|110776.4|110726.4|110776.2|110726.2|110776.4|110726.4|110776.2|110726.2|4
1732250750000|2024-11-22 04:45:50|110773|110723|110774.9|110724.9|110775.4|110725.4|110773|110723|4
1732250760000|2024-11-22 04:46:00|110771.1|110721.1|110771|110721|110774.2|110724.2|110761.9|110711.9|16
1732250770000|2024-11-22 04:46:10|110769.2|110719.2|110765.2|110715.2|110770.6|110720.6|110760.3|110710.3|7
1732250780000|2024-11-22 04:46:20|110767.1|110717.1|110764.1|110714.1|110767.1|110717.1|110757.5|110707.5|14
1732250790000|2024-11-22 04:46:30|110763.7|110713.7|110761.3|110711.3|110765.1|110715.1|110759|110709|22
1732250800000|2024-11-22 04:46:40|110758.3|110708.3|110760|110710|110761.5|110711.5|110758.3|110708.3|5
1732250810000|2024-11-22 04:46:50|110759|110709|110759.7|110709.7|110759.7|110709.7|110759|110709|3
1732250820000|2024-11-22 04:47:00|110760|110710|110758.9|110708.9|110760.1|110710.1|110755.8|110705.8|11
1732250830000|2024-11-22 04:47:10|110756.9|110706.9|110752.7|110702.7|110756.9|110706.9|110750.8|110700.8|13
1732250840000|2024-11-22 04:47:20|110752.8|110702.8|110750.2|110700.2|110753.6|110703.6|110748.7|110698.7|10
1732250850000|2024-11-22 04:47:30|110750.3|110700.3|110750.4|110700.4|110750.4|110700.4|110750.3|110700.3|2
1732250860000|2024-11-22 04:47:40|110749.2|110699.2|110743.5|110693.5|110750.8|110700.8|110741.3|110691.3|14
1732250870000|2024-11-22 04:47:50|110743.7|110693.7|110740.4|110690.4|110744.1|110694.1|110731.2|110681.2|19
1732250880000|2024-11-22 04:48:00|110737.3|110687.3|110735.8|110685.8|110740.5|110690.5|110735.8|110685.8|12
1732250890000|2024-11-22 04:48:10|110735.1|110685.1|110734.2|110684.2|110735.1|110685.1|110734.2|110684.2|3
1732250900000|2024-11-22 04:48:20|110734.4|110684.4|110734.3|110684.3|110734.4|110684.4|110734.3|110684.3|2
1732250910000|2024-11-22 04:48:30|110734.4|110684.4|110735.7|110685.7|110739.9|110689.9|110732.5|110682.5|12
1732250920000|2024-11-22 04:48:40|110736.4|110686.4|110731.2|110681.2|110737.9|110687.9|110731.2|110681.2|12
1732250930000|2024-11-22 04:48:50|110731.3|110681.3|110733.5|110683.5|110733.8|110683.8|110730.8|110680.8|8
1732250940000|2024-11-22 04:49:00|110732.1|110682.1|110730.8|110680.8|110732.1|110682.1|110730.5|110680.5|5
1732250950000|2024-11-22 04:49:10|110728.1|110678.1|110732.4|110682.4|110734.3|110684.3|110728.1|110678.1|10
1732250960000|2024-11-22 04:49:20|110732.3|110682.3|110733.6|110683.6|110738.6|110688.6|110731.8|110681.8|7
1732250970000|2024-11-22 04:49:30|110732.7|110682.7|110730|110680|110732.8|110682.8|110730|110680|4
1732250980000|2024-11-22 04:49:40|110734|110684|110726.2|110676.2|110735.7|110685.7|110723.2|110673.2|12
1732250990000|2024-11-22 04:49:50|110725.2|110675.2|110719.6|110669.6|110725.2|110675.2|110717.3|110667.3|17
1732251000000|2024-11-22 04:50:00|110721.1|110671.1|110718.2|110668.2|110722.9|110672.9|110714|110664|17
1732251010000|2024-11-22 04:50:10|110718|110668|110716.9|110666.9|110718|110668|110716.4|110666.4|4
1732251020000|2024-11-22 04:50:20|110717|110667|110714.8|110664.8|110717|110667|110711.4|110661.4|18
1732251030000|2024-11-22 04:50:30|110713.6|110663.6|110714.8|110664.8|110717.8|110667.8|110713.1|110663.1|10
1732251040000|2024-11-22 04:50:40|110715.2|110665.2|110715.2|110665.2|110715.5|110665.5|110715.2|110665.2|5
1732251050000|2024-11-22 04:50:50|110715|110665|110712.1|110662.1|110715|110665|110711.3|110661.3|4
1732251060000|2024-11-22 04:51:00|110712.9|110662.9|110713.6|110663.6|110715.4|110665.4|110712.9|110662.9|6
1732251070000|2024-11-22 04:51:10|110713.7|110663.7|110713.8|110663.8|110715.4|110665.4|110713.7|110663.7|6
1732251080000|2024-11-22 04:51:20|110713.7|110663.7|110713.7|110663.7|110713.7|110663.7|110713.7|110663.7|1
1732251090000|2024-11-22 04:51:30|110714.2|110664.2|110708.6|110658.6|110715.7|110665.7|110700.7|110650.7|32
1732251100000|2024-11-22 04:51:40|110708.5|110658.5|110704.1|110654.1|110708.5|110658.5|110704.1|110654.1|5
1732251110000|2024-11-22 04:51:50|110705.2|110655.2|110705|110655|110705.3|110655.3|110705|110655|3
1732251120000|2024-11-22 04:52:00|110704.8|110654.8|110703.1|110653.1|110704.8|110654.8|110700.7|110650.7|8
1732251130000|2024-11-22 04:52:10|110703.2|110653.2|110702.8|110652.8|110703.2|110653.2|110700.1|110650.1|4
1732251140000|2024-11-22 04:52:20|110703|110653|110708.9|110658.9|110708.9|110658.9|110700.4|110650.4|14
1732251150000|2024-11-22 04:52:30|110707.3|110657.3|110706.6|110656.6|110707.3|110657.3|110705.9|110655.9|5
1732251160000|2024-11-22 04:52:40|110706.5|110656.5|110705.8|110655.8|110706.5|110656.5|110703.8|110653.8|4
1732251170000|2024-11-22 04:52:50|110706.5|110656.5|110706.4|110656.4|110706.5|110656.5|110706.4|110656.4|2
1732251180000|2024-11-22 04:53:00|110706.5|110656.5|110706.8|110656.8|110707.1|110657.1|110704.8|110654.8|4
1732251190000|2024-11-22 04:53:10|110706.7|110656.7|110705.5|110655.5|110708.2|110658.2|110703.9|110653.9|13
1732251210000|2024-11-22 04:53:30|110705.7|110655.7|110702.7|110652.7|110705.7|110655.7|110699.6|110649.6|9
1732251220000|2024-11-22 04:53:40|110703.2|110653.2|110703.5|110653.5|110703.6|110653.6|110703.2|110653.2|3
1732251230000|2024-11-22 04:53:50|110702.1|110652.1|110701.7|110651.7|110704.7|110654.7|110700|110650|8
1732251240000|2024-11-22 04:54:00|110701.8|110651.8|110701.3|110651.3|110701.8|110651.8|110701.3|110651.3|2
1732251250000|2024-11-22 04:54:10|110701.4|110651.4|110697.8|110647.8|110701.4|110651.4|110696.2|110646.2|8
1732251260000|2024-11-22 04:54:20|110696.2|110646.2|110693.7|110643.7|110702.9|110652.9|110686.7|110636.7|25
1732251270000|2024-11-22 04:54:30|110693.3|110643.3|110697.1|110647.1|110698.1|110648.1|110693.3|110643.3|6
1732251280000|2024-11-22 04:54:40|110697.5|110647.5|110698.3|110648.3|110699.9|110649.9|110695.3|110645.3|10
1732251290000|2024-11-22 04:54:50|110698.5|110648.5|110698.9|110648.9|110700.7|110650.7|110695.2|110645.2|23
1732251300000|2024-11-22 04:55:00|110700.4|110650.4|110714.1|110664.1|110716.3|110666.3|110696|110646|27
1732251310000|2024-11-22 04:55:10|110714.5|110664.5|110711.7|110661.7|110714.6|110664.6|110711.2|110661.2|8
1732251320000|2024-11-22 04:55:20|110711.8|110661.8|110711.8|110661.8|110711.8|110661.8|110711.8|110661.8|1
1732251340000|2024-11-22 04:55:40|110711.7|110661.7|110711.4|110661.4|110714.4|110664.4|110709.6|110659.6|14
1732251350000|2024-11-22 04:55:50|110711.5|110661.5|110711.7|110661.7|110712.3|110662.3|110711.5|110661.5|4
1732251360000|2024-11-22 04:56:00|110712|110662|110712.3|110662.3|110712.3|110662.3|110712|110662|3
1732251370000|2024-11-22 04:56:10|110710.9|110660.9|110707.6|110657.6|110710.9|110660.9|110701.2|110651.2|15
1732251380000|2024-11-22 04:56:20|110706.1|110656.1|110704.2|110654.2|110706.1|110656.1|110694.9|110644.9|25
1732251400000|2024-11-22 04:56:40|110704.3|110654.3|110704.4|110654.4|110704.4|110654.4|110704.3|110654.3|2
1732251410000|2024-11-22 04:56:50|110703.4|110653.4|110703.4|110653.4|110703.4|110653.4|110703.4|110653.4|1
1732251420000|2024-11-22 04:57:00|110703.5|110653.5|110704.9|110654.9|110709.7|110659.7|110703.5|110653.5|13
1732251430000|2024-11-22 04:57:10|110703.6|110653.6|110704.1|110654.1|110706.2|110656.2|110703.6|110653.6|5
1732251440000|2024-11-22 04:57:20|110704|110654|110704.1|110654.1|110704.1|110654.1|110704|110654|2
1732251450000|2024-11-22 04:57:30|110708.9|110658.9|110708.1|110658.1|110711|110661|110705.2|110655.2|20
1732251460000|2024-11-22 04:57:40|110708.7|110658.7|110714.1|110664.1|110714.1|110664.1|110708.7|110658.7|14
1732251470000|2024-11-22 04:57:50|110714|110664|110714|110664|110714|110664|110714|110664|1
1732251480000|2024-11-22 04:58:00|110715.4|110665.4|110717.2|110667.2|110717.4|110667.4|110715.4|110665.4|6
1732251490000|2024-11-22 04:58:10|110717.5|110667.5|110714.8|110664.8|110717.5|110667.5|110712.2|110662.2|8
1732251500000|2024-11-22 04:58:20|110715.3|110665.3|110712.2|110662.2|110715.3|110665.3|110710.7|110660.7|3
1732251510000|2024-11-22 04:58:30|110712.1|110662.1|110707.3|110657.3|110712.9|110662.9|110701.6|110651.6|20
1732251520000|2024-11-22 04:58:40|110704.5|110654.5|110705.1|110655.1|110705.1|110655.1|110704.5|110654.5|3
1732251530000|2024-11-22 04:58:50|110705.4|110655.4|110706.3|110656.3|110706.3|110656.3|110705.4|110655.4|3
1732251540000|2024-11-22 04:59:00|110706.2|110656.2|110703.8|110653.8|110706.2|110656.2|110703.8|110653.8|4
1732251550000|2024-11-22 04:59:10|110703.5|110653.5|110705|110655|110705|110655|110701.3|110651.3|7
1732251560000|2024-11-22 04:59:20|110706.3|110656.3|110706.8|110656.8|110706.8|110656.8|110706.3|110656.3|2
1732251570000|2024-11-22 04:59:30|110706.5|110656.5|110706.2|110656.2|110706.5|110656.5|110706.2|110656.2|2
1732251580000|2024-11-22 04:59:40|110706.3|110656.3|110704.2|110654.2|110706.3|110656.3|110704.2|110654.2|2
1732251600000|2024-11-22 05:00:00|110704.3|110654.3|110719.4|110669.4|110719.4|110669.4|110704.3|110654.3|29
1732251610000|2024-11-22 05:00:10|110720|110670|110745.3|110695.3|110745.3|110695.3|110720|110670|25
1732251620000|2024-11-22 05:00:20|110744.3|110694.3|110745.7|110695.7|110745.7|110695.7|110743.7|110693.7|6
1732251630000|2024-11-22 05:00:30|110746.7|110696.7|110741.7|110691.7|110747.3|110697.3|110741.7|110691.7|12
1732251640000|2024-11-22 05:00:40|110742.9|110692.9|110748.8|110698.8|110750.4|110700.4|110740.8|110690.8|41
1732251650000|2024-11-22 05:00:50|110745.3|110695.3|110748.7|110698.7|110748.7|110698.7|110742.9|110692.9|14
1732251660000|2024-11-22 05:01:00|110747.7|110697.7|110736.5|110686.5|110747.7|110697.7|110732.3|110682.3|22
1732251670000|2024-11-22 05:01:10|110736.8|110686.8|110738.2|110688.2|110740.4|110690.4|110736.8|110686.8|5
1732251680000|2024-11-22 05:01:20|110738|110688|110748.1|110698.1|110750.5|110700.5|110737.8|110687.8|18
1732251690000|2024-11-22 05:01:30|110748.2|110698.2|110748|110698|110748.2|110698.2|110748|110698|2
1732251700000|2024-11-22 05:01:40|110748.1|110698.1|110748.3|110698.3|110748.3|110698.3|110748.1|110698.1|3
1732251710000|2024-11-22 05:01:50|110744.9|110694.9|110745|110695|110745|110695|110744.9|110694.9|2
1732251720000|2024-11-22 05:02:00|110750.7|110700.7|110750.5|110700.5|110752.1|110702.1|110749.5|110699.5|10
1732251730000|2024-11-22 05:02:10|110752.3|110702.3|110750.1|110700.1|110752.3|110702.3|110749.9|110699.9|8
1732251740000|2024-11-22 05:02:20|110749.9|110699.9|110762.6|110712.6|110764.2|110714.2|110749.9|110699.9|17
1732251750000|2024-11-22 05:02:30|110760.7|110710.7|110767.1|110717.1|110769.9|110719.9|110760.7|110710.7|29
1732251760000|2024-11-22 05:02:40|110767.7|110717.7|110773.8|110723.8|110774.2|110724.2|110767.7|110717.7|26
1732251770000|2024-11-22 05:02:50|110773.3|110723.3|110773.7|110723.7|110773.7|110723.7|110767.9|110717.9|26
1732251780000|2024-11-22 05:03:00|110774|110724|110774.6|110724.6|110775|110725|110774|110724|5
1732251790000|2024-11-22 05:03:10|110775.1|110725.1|110771|110721|110775.4|110725.4|110769.7|110719.7|15
1732251800000|2024-11-22 05:03:20|110770.9|110720.9|110770.3|110720.3|110772.6|110722.6|110770.3|110720.3|5
1732251810000|2024-11-22 05:03:30|110772.6|110722.6|110771.6|110721.6|110772.6|110722.6|110769.9|110719.9|5
1732251820000|2024-11-22 05:03:40|110771.5|110721.5|110778.3|110728.3|110778.3|110728.3|110771.5|110721.5|9
1732251830000|2024-11-22 05:03:50|110780.5|110730.5|110775.6|110725.6|110780.5|110730.5|110772.2|110722.2|11
1732251840000|2024-11-22 05:04:00|110774|110724|110770.4|110720.4|110774|110724|110769.2|110719.2|8
1732251850000|2024-11-22 05:04:10|110771.1|110721.1|110774.3|110724.3|110776.5|110726.5|110769.8|110719.8|13
1732251860000|2024-11-22 05:04:20|110774.9|110724.9|110774.5|110724.5|110774.9|110724.9|110774.5|110724.5|2
1732251870000|2024-11-22 05:04:30|110774.4|110724.4|110778.5|110728.5|110778.5|110728.5|110774.4|110724.4|6
1732251880000|2024-11-22 05:04:40|110777.5|110727.5|110777.7|110727.7|110777.7|110727.7|110777.1|110727.1|4
1732251890000|2024-11-22 05:04:50|110776.1|110726.1|110769.1|110719.1|110777.1|110727.1|110768.9|110718.9|10
1732251900000|2024-11-22 05:05:00|110769.7|110719.7|110772|110722|110772.1|110722.1|110769.7|110719.7|3
1732251910000|2024-11-22 05:05:10|110770.4|110720.4|110769.1|110719.1|110770.4|110720.4|110766.6|110716.6|8
1732251920000|2024-11-22 05:05:20|110768.7|110718.7|110772.4|110722.4|110774.6|110724.6|110768.2|110718.2|9
1732251930000|2024-11-22 05:05:30|110770.6|110720.6|110771.3|110721.3|110773.4|110723.4|110770.6|110720.6|3
1732251940000|2024-11-22 05:05:40|110774|110724|110778.8|110728.8|110782.4|110732.4|110772|110722|22
1732251950000|2024-11-22 05:05:50|110782.2|110732.2|110777.5|110727.5|110792.1|110742.1|110777.5|110727.5|32
1732251960000|2024-11-22 05:06:00|110776.5|110726.5|110781.2|110731.2|110785.5|110735.5|110775.1|110725.1|28
1732251970000|2024-11-22 05:06:10|110780.8|110730.8|110779|110729|110781.2|110731.2|110774.6|110724.6|17
1732251980000|2024-11-22 05:06:20|110779.1|110729.1|110779.6|110729.6|110781.8|110731.8|110779.1|110729.1|4
1732251990000|2024-11-22 05:06:30|110782.4|110732.4|110775.9|110725.9|110782.4|110732.4|110775.9|110725.9|6
1732252000000|2024-11-22 05:06:40|110777.3|110727.3|110779.3|110729.3|110779.3|110729.3|110777.2|110727.2|7
1732252010000|2024-11-22 05:06:50|110779.9|110729.9|110782.8|110732.8|110783.4|110733.4|110779.9|110729.9|7
1732252020000|2024-11-22 05:07:00|110782.9|110732.9|110791.1|110741.1|110795.8|110745.8|110782.9|110732.9|17
1732252030000|2024-11-22 05:07:10|110792.7|110742.7|110802.5|110752.5|110805.5|110755.5|110792.7|110742.7|17
1732252040000|2024-11-22 05:07:20|110804.9|110754.9|110797.8|110747.8|110804.9|110754.9|110797.8|110747.8|9
1732252050000|2024-11-22 05:07:30|110800.4|110750.4|110802.4|110752.4|110802.4|110752.4|110797.3|110747.3|15
1732252060000|2024-11-22 05:07:40|110802.6|110752.6|110802.9|110752.9|110802.9|110752.9|110802.6|110752.6|2
1732252070000|2024-11-22 05:07:50|110802.7|110752.7|110800.9|110750.9|110804.9|110754.9|110800.5|110750.5|8
1732252080000|2024-11-22 05:08:00|110799.3|110749.3|110789.8|110739.8|110800.6|110750.6|110789.8|110739.8|20
1732252090000|2024-11-22 05:08:10|110788|110738|110787|110737|110791.2|110741.2|110785.4|110735.4|12
1732252100000|2024-11-22 05:08:20|110786.9|110736.9|110782.8|110732.8|110787|110737|110782.8|110732.8|6
1732252110000|2024-11-22 05:08:30|110784.6|110734.6|110780.2|110730.2|110785.8|110735.8|110780.2|110730.2|18
1732252120000|2024-11-22 05:08:40|110778.6|110728.6|110771.2|110721.2|110779.1|110729.1|110771.2|110721.2|12
1732252130000|2024-11-22 05:08:50|110770.9|110720.9|110774.3|110724.3|110774.5|110724.5|110770.7|110720.7|7
1732252140000|2024-11-22 05:09:00|110773.9|110723.9|110773.5|110723.5|110773.9|110723.9|110772.5|110722.5|4
1732252150000|2024-11-22 05:09:10|110774.3|110724.3|110773.7|110723.7|110774.3|110724.3|110773.7|110723.7|4
1732252160000|2024-11-22 05:09:20|110774.4|110724.4|110773.8|110723.8|110774.4|110724.4|110773.6|110723.6|6
1732252170000|2024-11-22 05:09:30|110772.1|110722.1|110774.9|110724.9|110777.4|110727.4|110770.6|110720.6|9
1732252180000|2024-11-22 05:09:40|110777.3|110727.3|110766.2|110716.2|110777.3|110727.3|110761|110711|13
1732252190000|2024-11-22 05:09:50|110767.8|110717.8|110771.5|110721.5|110771.5|110721.5|110767.8|110717.8|5
1732252200000|2024-11-22 05:10:00|110770.9|110720.9|110773|110723|110774|110724|110770.9|110720.9|8
1732252210000|2024-11-22 05:10:10|110776.5|110726.5|110772.4|110722.4|110776.5|110726.5|110772.4|110722.4|3
1732252220000|2024-11-22 05:10:20|110773.3|110723.3|110773.3|110723.3|110773.3|110723.3|110773.3|110723.3|1
1732252230000|2024-11-22 05:10:30|110775.9|110725.9|110775.9|110725.9|110775.9|110725.9|110775.9|110725.9|1
1732252240000|2024-11-22 05:10:40|110775|110725|110781.1|110731.1|110781.1|110731.1|110775|110725|5
1732252250000|2024-11-22 05:10:50|110781.5|110731.5|110781.6|110731.6|110781.6|110731.6|110781.5|110731.5|2
1732252260000|2024-11-22 05:11:00|110781.8|110731.8|110782.4|110732.4|110782.4|110732.4|110781.8|110731.8|2
1732252270000|2024-11-22 05:11:10|110782.3|110732.3|110781.4|110731.4|110784.5|110734.5|110781.4|110731.4|10
1732252280000|2024-11-22 05:11:20|110779.8|110729.8|110783.7|110733.7|110783.7|110733.7|110777.3|110727.3|12
1732252290000|2024-11-22 05:11:30|110782.1|110732.1|110781.5|110731.5|110782.1|110732.1|110781.5|110731.5|2
1732252300000|2024-11-22 05:11:40|110781.3|110731.3|110777.2|110727.2|110781.3|110731.3|110776.9|110726.9|8
1732252310000|2024-11-22 05:11:50|110778.8|110728.8|110779.2|110729.2|110779.2|110729.2|110777|110727|7
1732252320000|2024-11-22 05:12:00|110779.4|110729.4|110786.1|110736.1|110786.5|110736.5|110779.4|110729.4|22
1732252330000|2024-11-22 05:12:10|110782.9|110732.9|110787.3|110737.3|110794.6|110744.6|110780.5|110730.5|16
1732252340000|2024-11-22 05:12:20|110786.7|110736.7|110784.3|110734.3|110786.7|110736.7|110780.1|110730.1|17
1732252350000|2024-11-22 05:12:30|110785.2|110735.2|110790.7|110740.7|110796.1|110746.1|110784.7|110734.7|13
1732252360000|2024-11-22 05:12:40|110792.7|110742.7|110786.4|110736.4|110793.9|110743.9|110783.9|110733.9|11
1732252370000|2024-11-22 05:12:50|110786.3|110736.3|110787.5|110737.5|110788.8|110738.8|110786.3|110736.3|9
1732252380000|2024-11-22 05:13:00|110787.9|110737.9|110784.7|110734.7|110787.9|110737.9|110784.5|110734.5|8
1732252390000|2024-11-22 05:13:10|110783|110733|110790.5|110740.5|110790.5|110740.5|110782.9|110732.9|7
1732252400000|2024-11-22 05:13:20|110794.5|110744.5|110795.3|110745.3|110803.2|110753.2|110794.5|110744.5|21
1732252410000|2024-11-22 05:13:30|110794.3|110744.3|110791.9|110741.9|110794.3|110744.3|110791.8|110741.8|5
1732252420000|2024-11-22 05:13:40|110795.9|110745.9|110796.9|110746.9|110798.9|110748.9|110795.9|110745.9|7
1732252430000|2024-11-22 05:13:50|110796.8|110746.8|110796.8|110746.8|110796.8|110746.8|110796.8|110746.8|1
1732252440000|2024-11-22 05:14:00|110796.6|110746.6|110799.2|110749.2|110799.8|110749.8|110796.4|110746.4|6
1732252450000|2024-11-22 05:14:10|110797.6|110747.6|110797.7|110747.7|110797.8|110747.8|110795.8|110745.8|5
1732252460000|2024-11-22 05:14:20|110797.6|110747.6|110799.6|110749.6|110799.6|110749.6|110797.6|110747.6|4
1732252470000|2024-11-22 05:14:30|110797.9|110747.9|110791.3|110741.3|110798|110748|110791.3|110741.3|7
1732252480000|2024-11-22 05:14:40|110789.5|110739.5|110787|110737|110790.2|110740.2|110786.1|110736.1|12
1732252490000|2024-11-22 05:14:50|110787.6|110737.6|110789.8|110739.8|110791.1|110741.1|110786|110736|17
1732252500000|2024-11-22 05:15:00|110790.4|110740.4|110796.4|110746.4|110796.4|110746.4|110789.6|110739.6|7
1732252510000|2024-11-22 05:15:10|110794.5|110744.5|110789.6|110739.6|110794.5|110744.5|110789.6|110739.6|8
1732252520000|2024-11-22 05:15:20|110790|110740|110789.4|110739.4|110792.7|110742.7|110789.2|110739.2|6
1732252530000|2024-11-22 05:15:30|110792.7|110742.7|110799.2|110749.2|110799.2|110749.2|110790.1|110740.1|14
1732252540000|2024-11-22 05:15:40|110796.8|110746.8|110802.4|110752.4|110803.2|110753.2|110794.8|110744.8|25
1732252550000|2024-11-22 05:15:50|110800|110750|110803.9|110753.9|110804.7|110754.7|110800|110750|20
1732252560000|2024-11-22 05:16:00|110805.7|110755.7|110816|110766|110819.2|110769.2|110805.7|110755.7|14
1732252570000|2024-11-22 05:16:10|110814.6|110764.6|110813.2|110763.2|110825.4|110775.4|110808.5|110758.5|36
1732252580000|2024-11-22 05:16:20|110814.2|110764.2|110814.1|110764.1|110817|110767|110811.8|110761.8|14
1732252590000|2024-11-22 05:16:30|110814.6|110764.6|110809.5|110759.5|110816.6|110766.6|110809.5|110759.5|15
1732252600000|2024-11-22 05:16:40|110811.7|110761.7|110815.2|110765.2|110815.2|110765.2|110811.2|110761.2|22
1732252610000|2024-11-22 05:16:50|110813.4|110763.4|110819.1|110769.1|110819.1|110769.1|110811.6|110761.6|15
1732252620000|2024-11-22 05:17:00|110818.1|110768.1|110817|110767|110818.1|110768.1|110813.8|110763.8|12
1732252630000|2024-11-22 05:17:10|110818.6|110768.6|110819.6|110769.6|110821.2|110771.2|110818.6|110768.6|18
1732252640000|2024-11-22 05:17:20|110820.6|110770.6|110818.6|110768.6|110820.9|110770.9|110817.6|110767.6|12
1732252650000|2024-11-22 05:17:30|110818.9|110768.9|110856.5|110806.5|110857.8|110807.8|110816|110766|25
1732252660000|2024-11-22 05:17:40|110858.4|110808.4|110872.9|110822.9|110873.1|110823.1|110858.4|110808.4|55
1732252670000|2024-11-22 05:17:50|110868.7|110818.7|110857.2|110807.2|110868.7|110818.7|110851.3|110801.3|70
1732252680000|2024-11-22 05:18:00|110863.2|110813.2|110868.2|110818.2|110878.4|110828.4|110857.8|110807.8|66
1732252690000|2024-11-22 05:18:10|110868.5|110818.5|110878.5|110828.5|110892|110842|110864.9|110814.9|55
1732252700000|2024-11-22 05:18:20|110873.7|110823.7|110883.1|110833.1|110891.5|110841.5|110873.3|110823.3|66
1732252710000|2024-11-22 05:18:30|110884.2|110834.2|110888.1|110838.1|110894.5|110844.5|110879.8|110829.8|70
1732252720000|2024-11-22 05:18:40|110894.5|110844.5|110894|110844|110895.9|110845.9|110874.9|110824.9|60
1732252730000|2024-11-22 05:18:50|110893.8|110843.8|110896.6|110846.6|110897.7|110847.7|110888.9|110838.9|48
1732252740000|2024-11-22 05:19:00|110896|110846|110900.1|110850.1|110900.1|110850.1|110881|110831|61
1732252750000|2024-11-22 05:19:10|110898.4|110848.4|110890|110840|110900.1|110850.1|110887.4|110837.4|44
1732252760000|2024-11-22 05:19:20|110888|110838|110886.4|110836.4|110894.5|110844.5|110877.2|110827.2|64
1732252770000|2024-11-22 05:19:30|110885.4|110835.4|110880.6|110830.6|110892|110842|110875.9|110825.9|72
1732252780000|2024-11-22 05:19:40|110879.8|110829.8|110874.4|110824.4|110880.8|110830.8|110871.6|110821.6|53
1732252790000|2024-11-22 05:19:50|110872.4|110822.4|110871.3|110821.3|110880.9|110830.9|110860.4|110810.4|68
1732252800000|2024-11-22 05:20:00|110879.2|110829.2|110874|110824|110882.3|110832.3|110869.7|110819.7|35
1732252810000|2024-11-22 05:20:10|110870.8|110820.8|110864.6|110814.6|110871.8|110821.8|110860.3|110810.3|61
1732252820000|2024-11-22 05:20:20|110862.8|110812.8|110864.8|110814.8|110867|110817|110860.1|110810.1|51
1732252830000|2024-11-22 05:20:30|110862.6|110812.6|110864.4|110814.4|110868.1|110818.1|110860.3|110810.3|46
1732252840000|2024-11-22 05:20:40|110865.4|110815.4|110879.5|110829.5|110879.5|110829.5|110863.2|110813.2|19
1732252850000|2024-11-22 05:20:50|110878.3|110828.3|110872.1|110822.1|110878.3|110828.3|110869.4|110819.4|53
1732252860000|2024-11-22 05:21:00|110873.1|110823.1|110872.1|110822.1|110877.4|110827.4|110871.8|110821.8|42
1732252870000|2024-11-22 05:21:10|110872.9|110822.9|110879.7|110829.7|110883.2|110833.2|110866.7|110816.7|50
1732252880000|2024-11-22 05:21:20|110880.7|110830.7|110877.7|110827.7|110883.8|110833.8|110875.1|110825.1|53
1732252890000|2024-11-22 05:21:30|110876.9|110826.9|110873.1|110823.1|110880.5|110830.5|110872.1|110822.1|32
1732252900000|2024-11-22 05:21:40|110872.1|110822.1|110880.1|110830.1|110880.1|110830.1|110872.1|110822.1|10
1732252910000|2024-11-22 05:21:50|110881.7|110831.7|110871.9|110821.9|110883.1|110833.1|110869.4|110819.4|15
1732252920000|2024-11-22 05:22:00|110872.4|110822.4|110867.6|110817.6|110880|110830|110865.5|110815.5|31
1732252930000|2024-11-22 05:22:10|110866|110816|110870|110820|110873.4|110823.4|110864.7|110814.7|30
1732252940000|2024-11-22 05:22:20|110872.2|110822.2|110867.6|110817.6|110872.2|110822.2|110864.5|110814.5|27
1732252950000|2024-11-22 05:22:30|110866.5|110816.5|110863.3|110813.3|110873.5|110823.5|110863.3|110813.3|37
1732252960000|2024-11-22 05:22:40|110863.9|110813.9|110843.3|110793.3|110863.9|110813.9|110843.3|110793.3|40
1732252970000|2024-11-22 05:22:50|110844.9|110794.9|110844.4|110794.4|110849|110799|110839.6|110789.6|27
1732252980000|2024-11-22 05:23:00|110841|110791|110839.1|110789.1|110845.3|110795.3|110839.1|110789.1|31
1732252990000|2024-11-22 05:23:10|110841.3|110791.3|110834.1|110784.1|110844.5|110794.5|110834.1|110784.1|26
1732253000000|2024-11-22 05:23:20|110833.1|110783.1|110829.7|110779.7|110833.1|110783.1|110822|110772|24
1732253010000|2024-11-22 05:23:30|110829.3|110779.3|110828.8|110778.8|110829.3|110779.3|110828.8|110778.8|2
1732253020000|2024-11-22 05:23:40|110826.1|110776.1|110825.9|110775.9|110828.1|110778.1|110824.8|110774.8|13
1732253030000|2024-11-22 05:23:50|110826|110776|110826|110776|110826|110776|110826|110776|1
1732253040000|2024-11-22 05:24:00|110828.5|110778.5|110840.4|110790.4|110840.9|110790.9|110828.5|110778.5|21
1732253050000|2024-11-22 05:24:10|110840|110790|110842.1|110792.1|110843.1|110793.1|110839.2|110789.2|18
1732253060000|2024-11-22 05:24:20|110840.5|110790.5|110838.6|110788.6|110843.5|110793.5|110837.2|110787.2|42
1732253070000|2024-11-22 05:24:30|110840|110790|110840.9|110790.9|110842.2|110792.2|110837|110787|21
1732253080000|2024-11-22 05:24:40|110840.8|110790.8|110856.3|110806.3|110860.1|110810.1|110839.9|110789.9|35
1732253090000|2024-11-22 05:24:50|110855.7|110805.7|110858|110808|110858.7|110808.7|110855.7|110805.7|7
1732253100000|2024-11-22 05:25:00|110855.8|110805.8|110858.3|110808.3|110860.6|110810.6|110851.2|110801.2|20
1732253110000|2024-11-22 05:25:10|110857|110807|110857.6|110807.6|110860.3|110810.3|110853.5|110803.5|38
1732253120000|2024-11-22 05:25:20|110859.1|110809.1|110853.1|110803.1|110859.9|110809.9|110850.5|110800.5|17
1732253130000|2024-11-22 05:25:30|110854.6|110804.6|110860.8|110810.8|110865.6|110815.6|110854.6|110804.6|32
1732253140000|2024-11-22 05:25:40|110863.5|110813.5|110872.5|110822.5|110875.5|110825.5|110860|110810|27
1732253150000|2024-11-22 05:25:50|110875.5|110825.5|110882.3|110832.3|110882.3|110832.3|110869.2|110819.2|28
1732253160000|2024-11-22 05:26:00|110876.7|110826.7|110876.3|110826.3|110886.9|110836.9|110876.3|110826.3|23
1732253170000|2024-11-22 05:26:10|110874.4|110824.4|110870|110820|110879.3|110829.3|110866.7|110816.7|32
1732253180000|2024-11-22 05:26:20|110870.1|110820.1|110870.1|110820.1|110873.2|110823.2|110869.6|110819.6|12
1732253190000|2024-11-22 05:26:30|110866.7|110816.7|110874.1|110824.1|110879.5|110829.5|110866.7|110816.7|27
1732253200000|2024-11-22 05:26:40|110877.4|110827.4|110876|110826|110879.6|110829.6|110871.4|110821.4|32
1732253210000|2024-11-22 05:26:50|110878|110828|110882.8|110832.8|110887.9|110837.9|110878|110828|47
1732253220000|2024-11-22 05:27:00|110885.7|110835.7|110889.4|110839.4|110891.3|110841.3|110885.7|110835.7|38
1732253230000|2024-11-22 05:27:10|110888.4|110838.4|110889.7|110839.7|110896|110846|110885.1|110835.1|34
1732253240000|2024-11-22 05:27:20|110890.3|110840.3|110888.2|110838.2|110892.7|110842.7|110888.2|110838.2|18
1732253250000|2024-11-22 05:27:30|110891.5|110841.5|110888.7|110838.7|110891.5|110841.5|110884.6|110834.6|25
1732253260000|2024-11-22 05:27:40|110891.5|110841.5|110887.7|110837.7|110892.3|110842.3|110885.5|110835.5|31
1732253270000|2024-11-22 05:27:50|110889.5|110839.5|110889.2|110839.2|110892.6|110842.6|110889.2|110839.2|8
1732253280000|2024-11-22 05:28:00|110890|110840|110877.2|110827.2|110890.2|110840.2|110876.1|110826.1|18
1732253290000|2024-11-22 05:28:10|110874.3|110824.3|110870.5|110820.5|110880.1|110830.1|110867.6|110817.6|22
1732253300000|2024-11-22 05:28:20|110869.9|110819.9|110869.5|110819.5|110872.9|110822.9|110866.9|110816.9|13
1732253310000|2024-11-22 05:28:30|110869.4|110819.4|110867.7|110817.7|110869.4|110819.4|110865.1|110815.1|4
1732253320000|2024-11-22 05:28:40|110867.6|110817.6|110870.9|110820.9|110870.9|110820.9|110865.1|110815.1|12
1732253330000|2024-11-22 05:28:50|110870.8|110820.8|110870.5|110820.5|110870.8|110820.8|110870.5|110820.5|2
1732253340000|2024-11-22 05:29:00|110870.7|110820.7|110866.4|110816.4|110873|110823|110866.4|110816.4|10
1732253350000|2024-11-22 05:29:10|110868.6|110818.6|110863.7|110813.7|110868.8|110818.8|110863.7|110813.7|11
1732253360000|2024-11-22 05:29:20|110864.5|110814.5|110859.7|110809.7|110868.8|110818.8|110858.2|110808.2|23
1732253370000|2024-11-22 05:29:30|110859.6|110809.6|110864.3|110814.3|110864.5|110814.5|110858.6|110808.6|15
1732253380000|2024-11-22 05:29:40|110864.2|110814.2|110861.9|110811.9|110867.2|110817.2|110858.7|110808.7|21
1732253390000|2024-11-22 05:29:50|110859|110809|110859.7|110809.7|110863.1|110813.1|110853.6|110803.6|25
1732253400000|2024-11-22 05:30:00|110857.9|110807.9|110836.2|110786.2|110865.7|110815.7|110833.8|110783.8|54
1732253410000|2024-11-22 05:30:10|110834|110784|110842.7|110792.7|110842.7|110792.7|110827.4|110777.4|50
1732253420000|2024-11-22 05:30:20|110843.7|110793.7|110828.7|110778.7|110843.7|110793.7|110828.1|110778.1|47
1732253430000|2024-11-22 05:30:30|110829.2|110779.2|110836.3|110786.3|110839.5|110789.5|110826.8|110776.8|54
1732253440000|2024-11-22 05:30:40|110838.4|110788.4|110835.6|110785.6|110840.3|110790.3|110834.7|110784.7|38
1732253450000|2024-11-22 05:30:50|110835.7|110785.7|110836.7|110786.7|110838.8|110788.8|110832.7|110782.7|27
1732253460000|2024-11-22 05:31:00|110842.4|110792.4|110839.3|110789.3|110843.6|110793.6|110834.2|110784.2|38
1732253470000|2024-11-22 05:31:10|110835.9|110785.9|110842.9|110792.9|110847.7|110797.7|110828.1|110778.1|54
1732253480000|2024-11-22 05:31:20|110843.4|110793.4|110858.9|110808.9|110858.9|110808.9|110831.4|110781.4|45
1732253490000|2024-11-22 05:31:30|110865.6|110815.6|110871.7|110821.7|110874|110824|110864.8|110814.8|35
1732253500000|2024-11-22 05:31:40|110869.6|110819.6|110873.3|110823.3|110875.7|110825.7|110867.7|110817.7|30
1732253510000|2024-11-22 05:31:50|110871.6|110821.6|110875.8|110825.8|110877.3|110827.3|110871.6|110821.6|31
1732253520000|2024-11-22 05:32:00|110876.1|110826.1|110880.9|110830.9|110887|110837|110876.1|110826.1|33
1732253530000|2024-11-22 05:32:10|110883.3|110833.3|110891.1|110841.1|110893|110843|110872.2|110822.2|35
1732253540000|2024-11-22 05:32:20|110893.5|110843.5|110904.7|110854.7|110904.7|110854.7|110891.5|110841.5|35
1732253550000|2024-11-22 05:32:30|110905.9|110855.9|110893|110843|110908.2|110858.2|110887.9|110837.9|35
1732253560000|2024-11-22 05:32:40|110892|110842|110898.4|110848.4|110899.7|110849.7|110891.2|110841.2|23
1732253570000|2024-11-22 05:32:50|110896.1|110846.1|110886.9|110836.9|110896.1|110846.1|110884.6|110834.6|40
1732253580000|2024-11-22 05:33:00|110884.9|110834.9|110868.4|110818.4|110884.9|110834.9|110866|110816|27
1732253590000|2024-11-22 05:33:10|110866|110816|110866.7|110816.7|110869.6|110819.6|110864.6|110814.6|24
1732253600000|2024-11-22 05:33:20|110864.3|110814.3|110867.2|110817.2|110869.6|110819.6|110860.8|110810.8|23
1732253610000|2024-11-22 05:33:30|110868.2|110818.2|110869.5|110819.5|110871.7|110821.7|110862.1|110812.1|31
1732253620000|2024-11-22 05:33:40|110867.3|110817.3|110880.8|110830.8|110880.9|110830.9|110865.9|110815.9|43
1732253630000|2024-11-22 05:33:50|110881|110831|110876.5|110826.5|110884.9|110834.9|110874.3|110824.3|49
1732253640000|2024-11-22 05:34:00|110878.5|110828.5|110892.9|110842.9|110895.9|110845.9|110877.4|110827.4|43
1732253650000|2024-11-22 05:34:10|110891.4|110841.4|110892|110842|110895.3|110845.3|110885.8|110835.8|41
1732253660000|2024-11-22 05:34:20|110891.5|110841.5|110896.7|110846.7|110899|110849|110891|110841|41
1732253670000|2024-11-22 05:34:30|110899.9|110849.9|110900.3|110850.3|110902.7|110852.7|110895.6|110845.6|43
1732253680000|2024-11-22 05:34:40|110902.1|110852.1|110891.4|110841.4|110902.1|110852.1|110888.6|110838.6|33
1732253690000|2024-11-22 05:34:50|110892.8|110842.8|110890.5|110840.5|110895.3|110845.3|110887.6|110837.6|41
1732253700000|2024-11-22 05:35:00|110892.2|110842.2|110892.4|110842.4|110894.9|110844.9|110889|110839|25
1732253710000|2024-11-22 05:35:10|110892.1|110842.1|110883.5|110833.5|110896.7|110846.7|110878.6|110828.6|38
1732253720000|2024-11-22 05:35:20|110884.7|110834.7|110882.5|110832.5|110885.6|110835.6|110880.4|110830.4|21
1732253730000|2024-11-22 05:35:30|110880.7|110830.7|110884.4|110834.4|110886|110836|110880.1|110830.1|21
1732253740000|2024-11-22 05:35:40|110880.8|110830.8|110874.1|110824.1|110883.1|110833.1|110869.2|110819.2|49
1732253750000|2024-11-22 05:35:50|110868|110818|110869.5|110819.5|110873.5|110823.5|110863.5|110813.5|47
1732253760000|2024-11-22 05:36:00|110869.7|110819.7|110874.7|110824.7|110876.3|110826.3|110866.8|110816.8|39
1732253770000|2024-11-22 05:36:10|110873.6|110823.6|110891.3|110841.3|110891.7|110841.7|110872.1|110822.1|36
1732253780000|2024-11-22 05:36:20|110890.3|110840.3|110891.8|110841.8|110892.9|110842.9|110890.3|110840.3|22
1732253790000|2024-11-22 05:36:30|110890.8|110840.8|110890.8|110840.8|110892|110842|110890.7|110840.7|9
1732253800000|2024-11-22 05:36:40|110890.7|110840.7|110889.1|110839.1|110890.8|110840.8|110889.1|110839.1|3
1732253810000|2024-11-22 05:36:50|110887.9|110837.9|110891.7|110841.7|110893.7|110843.7|110885.1|110835.1|17
1732253820000|2024-11-22 05:37:00|110888|110838|110884.9|110834.9|110892.2|110842.2|110882.2|110832.2|16
1732253830000|2024-11-22 05:37:10|110885|110835|110900.3|110850.3|110900.3|110850.3|110882.1|110832.1|17
1732253840000|2024-11-22 05:37:20|110897.7|110847.7|110899.4|110849.4|110903.3|110853.3|110896.1|110846.1|29
1732253850000|2024-11-22 05:37:30|110899.7|110849.7|110915.8|110865.8|110918.5|110868.5|110899.7|110849.7|26
1732253860000|2024-11-22 05:37:40|110918.2|110868.2|110919.7|110869.7|110923.2|110873.2|110915.6|110865.6|40
1732253870000|2024-11-22 05:37:50|110921.3|110871.3|110918.6|110868.6|110922.4|110872.4|110916.5|110866.5|39
1732253880000|2024-11-22 05:38:00|110918.2|110868.2|110919.6|110869.6|110925.9|110875.9|110915.9|110865.9|25
1732253890000|2024-11-22 05:38:10|110918.3|110868.3|110919.1|110869.1|110926|110876|110912.7|110862.7|52
1732253900000|2024-11-22 05:38:20|110918.5|110868.5|110917.9|110867.9|110922.1|110872.1|110916.2|110866.2|27
1732253910000|2024-11-22 05:38:30|110921.2|110871.2|110898.9|110848.9|110921.2|110871.2|110898.9|110848.9|36
1732253920000|2024-11-22 05:38:40|110900.6|110850.6|110896.2|110846.2|110903.5|110853.5|110894.6|110844.6|40
1732253930000|2024-11-22 05:38:50|110891.9|110841.9|110900.5|110850.5|110903|110853|110889.1|110839.1|20
1732253940000|2024-11-22 05:39:00|110900.6|110850.6|110903.3|110853.3|110904.8|110854.8|110900.4|110850.4|20
1732253950000|2024-11-22 05:39:10|110902.3|110852.3|110902|110852|110905.5|110855.5|110896.4|110846.4|40
1732253960000|2024-11-22 05:39:20|110900|110850|110891.5|110841.5|110900.5|110850.5|110891|110841|29
1732253970000|2024-11-22 05:39:30|110892.9|110842.9|110896.6|110846.6|110898.9|110848.9|110892.9|110842.9|22
1732253980000|2024-11-22 05:39:40|110895.7|110845.7|110895.7|110845.7|110902|110852|110891.2|110841.2|28
1732253990000|2024-11-22 05:39:50|110897.9|110847.9|110899.3|110849.3|110900.9|110850.9|110897.1|110847.1|7
1732254000000|2024-11-22 05:40:00|110901.9|110851.9|110899.3|110849.3|110906.1|110856.1|110897.4|110847.4|21
1732254010000|2024-11-22 05:40:10|110899.2|110849.2|110893.6|110843.6|110902.7|110852.7|110888.4|110838.4|21
1732254020000|2024-11-22 05:40:20|110891.9|110841.9|110897.4|110847.4|110900.6|110850.6|110891.9|110841.9|22
1732254030000|2024-11-22 05:40:30|110900.9|110850.9|110901.5|110851.5|110901.5|110851.5|110898.5|110848.5|17
1732254040000|2024-11-22 05:40:40|110900.5|110850.5|110919.3|110869.3|110921.1|110871.1|110900.5|110850.5|34
1732254050000|2024-11-22 05:40:50|110918.2|110868.2|110921|110871|110922.6|110872.6|110913.6|110863.6|22
1732254060000|2024-11-22 05:41:00|110924|110874|110926.6|110876.6|110933.4|110883.4|110922.8|110872.8|38
1732254070000|2024-11-22 05:41:10|110924.8|110874.8|110924.7|110874.7|110928.4|110878.4|110922.4|110872.4|37
1732254080000|2024-11-22 05:41:20|110926.5|110876.5|110918.7|110868.7|110926.5|110876.5|110916.2|110866.2|16
1732254090000|2024-11-22 05:41:30|110917.8|110867.8|110928.9|110878.9|110929.5|110879.5|110917.8|110867.8|35
1732254100000|2024-11-22 05:41:40|110930.9|110880.9|110931.2|110881.2|110932.2|110882.2|110927.6|110877.6|15
1732254110000|2024-11-22 05:41:50|110929.8|110879.8|110925.6|110875.6|110932|110882|110925.6|110875.6|16
1732254120000|2024-11-22 05:42:00|110927.8|110877.8|110915.2|110865.2|110929.4|110879.4|110910.8|110860.8|31
1732254130000|2024-11-22 05:42:10|110916.2|110866.2|110905|110855|110916.2|110866.2|110902.7|110852.7|18
1732254140000|2024-11-22 05:42:20|110905.4|110855.4|110901.3|110851.3|110905.4|110855.4|110900.4|110850.4|9
1732254150000|2024-11-22 05:42:30|110897.2|110847.2|110897|110847|110898.8|110848.8|110896|110846|10
1732254160000|2024-11-22 05:42:40|110897.1|110847.1|110908.5|110858.5|110909.1|110859.1|110897.1|110847.1|10
1732254170000|2024-11-22 05:42:50|110906.7|110856.7|110924.6|110874.6|110926.7|110876.7|110906.4|110856.4|26
1732254180000|2024-11-22 05:43:00|110929.4|110879.4|110923.9|110873.9|110929.4|110879.4|110919.1|110869.1|15
1732254190000|2024-11-22 05:43:10|110925.9|110875.9|110925.8|110875.8|110929|110879|110922.4|110872.4|31
1732254200000|2024-11-22 05:43:20|110928.5|110878.5|110933.8|110883.8|110935.7|110885.7|110926.4|110876.4|45
1732254210000|2024-11-22 05:43:30|110932.2|110882.2|110930.9|110880.9|110934.1|110884.1|110928.9|110878.9|24
1732254220000|2024-11-22 05:43:40|110931|110881|110933.2|110883.2|110934|110884|110929.7|110879.7|19
1732254230000|2024-11-22 05:43:50|110936.6|110886.6|110932.5|110882.5|110936.6|110886.6|110932.3|110882.3|17
1732254240000|2024-11-22 05:44:00|110934.9|110884.9|110933.7|110883.7|110937.6|110887.6|110931.8|110881.8|14
1732254250000|2024-11-22 05:44:10|110930.3|110880.3|110933.9|110883.9|110933.9|110883.9|110929.1|110879.1|11
1732254260000|2024-11-22 05:44:20|110932.3|110882.3|110940.5|110890.5|110951.1|110901.1|110932.3|110882.3|16
1732254270000|2024-11-22 05:44:30|110940.6|110890.6|110947.7|110897.7|110949.2|110899.2|110940.2|110890.2|11
1732254280000|2024-11-22 05:44:40|110947.4|110897.4|110952|110902|110952.2|110902.2|110946.7|110896.7|14
1732254290000|2024-11-22 05:44:50|110951.2|110901.2|110954.6|110904.6|110956.7|110906.7|110950.5|110900.5|25
1732254300000|2024-11-22 05:45:00|110957.5|110907.5|110957.7|110907.7|110961.1|110911.1|110954.4|110904.4|25
1732254310000|2024-11-22 05:45:10|110955.1|110905.1|110952.5|110902.5|110957.8|110907.8|110950.6|110900.6|29
1732254320000|2024-11-22 05:45:20|110952.9|110902.9|110952.2|110902.2|110956.1|110906.1|110950.3|110900.3|22
1732254330000|2024-11-22 05:45:30|110954.4|110904.4|110959.2|110909.2|110961.4|110911.4|110954.4|110904.4|26
1732254340000|2024-11-22 05:45:40|110962.7|110912.7|110955.5|110905.5|110966.1|110916.1|110954.3|110904.3|28
1732254350000|2024-11-22 05:45:50|110955.7|110905.7|110952.7|110902.7|110957.7|110907.7|110952.7|110902.7|10
1732254360000|2024-11-22 05:46:00|110947.9|110897.9|110954.7|110904.7|110957|110907|110947.9|110897.9|24
1732254370000|2024-11-22 05:46:10|110956.5|110906.5|110952.8|110902.8|110956.5|110906.5|110952.8|110902.8|9
1732254380000|2024-11-22 05:46:20|110953.9|110903.9|110954.7|110904.7|110957|110907|110948.8|110898.8|28
1732254390000|2024-11-22 05:46:30|110953.3|110903.3|110953|110903|110954.8|110904.8|110950.5|110900.5|20
1732254400000|2024-11-22 05:46:40|110953.2|110903.2|110956.8|110906.8|110961.2|110911.2|110951.3|110901.3|20
1732254410000|2024-11-22 05:46:50|110957.6|110907.6|110960.7|110910.7|110962.2|110912.2|110957.6|110907.6|12
1732254420000|2024-11-22 05:47:00|110959.9|110909.9|110960.6|110910.6|110963.2|110913.2|110959.9|110909.9|10
1732254430000|2024-11-22 05:47:10|110962.4|110912.4|110957.5|110907.5|110964.8|110914.8|110957.5|110907.5|10
1732254440000|2024-11-22 05:47:20|110958.7|110908.7|110955.6|110905.6|110959.5|110909.5|110953.3|110903.3|30
1732254450000|2024-11-22 05:47:30|110952.8|110902.8|110953.5|110903.5|110958.3|110908.3|110947.2|110897.2|44
1732254460000|2024-11-22 05:47:40|110953|110903|110952.6|110902.6|110955.5|110905.5|110952.6|110902.6|5
1732254470000|2024-11-22 05:47:50|110949.7|110899.7|110950.3|110900.3|110951.3|110901.3|110947.4|110897.4|10
1732254480000|2024-11-22 05:48:00|110949.9|110899.9|110944.7|110894.7|110950.7|110900.7|110936.9|110886.9|15
1732254490000|2024-11-22 05:48:10|110948.3|110898.3|110951.3|110901.3|110953.6|110903.6|110946.3|110896.3|21
1732254500000|2024-11-22 05:48:20|110950.4|110900.4|110953.9|110903.9|110954.8|110904.8|110948.4|110898.4|11
1732254510000|2024-11-22 05:48:30|110954|110904|110951.9|110901.9|110954.3|110904.3|110950.5|110900.5|14
1732254520000|2024-11-22 05:48:40|110949.6|110899.6|110952.4|110902.4|110954.5|110904.5|110949.6|110899.6|5
1732254530000|2024-11-22 05:48:50|110953.6|110903.6|110961.5|110911.5|110961.9|110911.9|110953.6|110903.6|19
1732254540000|2024-11-22 05:49:00|110959.8|110909.8|110958.7|110908.7|110963.2|110913.2|110957|110907|18
1732254550000|2024-11-22 05:49:10|110961|110911|110957.5|110907.5|110961|110911|110950.6|110900.6|16
1732254560000|2024-11-22 05:49:20|110958.2|110908.2|110972.2|110922.2|110972.2|110922.2|110958.2|110908.2|17
1732254570000|2024-11-22 05:49:30|110969.7|110919.7|110966.6|110916.6|110973.4|110923.4|110966.6|110916.6|25
1732254580000|2024-11-22 05:49:40|110966.9|110916.9|110956.6|110906.6|110966.9|110916.9|110956.6|110906.6|6
1732254590000|2024-11-22 05:49:50|110957|110907|110952.1|110902.1|110960.2|110910.2|110952.1|110902.1|36
1732254600000|2024-11-22 05:50:00|110950.3|110900.3|110935|110885|110952.8|110902.8|110934.3|110884.3|42
1732254610000|2024-11-22 05:50:10|110931.4|110881.4|110929.7|110879.7|110934.2|110884.2|110928.4|110878.4|56
1732254620000|2024-11-22 05:50:20|110931.5|110881.5|110931.3|110881.3|110933|110883|110922.8|110872.8|37
1732254630000|2024-11-22 05:50:30|110934.3|110884.3|110933.9|110883.9|110939.7|110889.7|110932.2|110882.2|34
1732254640000|2024-11-22 05:50:40|110935.9|110885.9|110934|110884|110936.2|110886.2|110931.1|110881.1|15
1732254650000|2024-11-22 05:50:50|110931.8|110881.8|110932|110882|110934.8|110884.8|110930.5|110880.5|27
1732254660000|2024-11-22 05:51:00|110931.9|110881.9|110931.1|110881.1|110932.8|110882.8|110927.6|110877.6|22
1732254670000|2024-11-22 05:51:10|110931.2|110881.2|110927.7|110877.7|110931.2|110881.2|110923.1|110873.1|12
1732254680000|2024-11-22 05:51:20|110930.1|110880.1|110922.9|110872.9|110930.7|110880.7|110920.5|110870.5|20
1732254690000|2024-11-22 05:51:30|110922.6|110872.6|110920.3|110870.3|110926|110876|110919.1|110869.1|18
1732254700000|2024-11-22 05:51:40|110920.7|110870.7|110922.3|110872.3|110922.3|110872.3|110918.8|110868.8|7
1732254710000|2024-11-22 05:51:50|110923.9|110873.9|110932.7|110882.7|110932.7|110882.7|110923.9|110873.9|18
1732254720000|2024-11-22 05:52:00|110930.9|110880.9|110930.5|110880.5|110930.9|110880.9|110928.3|110878.3|8
1732254730000|2024-11-22 05:52:10|110932.3|110882.3|110934|110884|110934|110884|110932.3|110882.3|2
1732254740000|2024-11-22 05:52:20|110933.8|110883.8|110930.8|110880.8|110933.9|110883.9|110928.8|110878.8|10
1732254750000|2024-11-22 05:52:30|110933.5|110883.5|110933|110883|110936.8|110886.8|110932.8|110882.8|11
1732254760000|2024-11-22 05:52:40|110932.2|110882.2|110900.8|110850.8|110933|110883|110900.8|110850.8|33
1732254770000|2024-11-22 05:52:50|110897.8|110847.8|110891.8|110841.8|110899.7|110849.7|110887.4|110837.4|37
1732254780000|2024-11-22 05:53:00|110893.8|110843.8|110891.3|110841.3|110896.6|110846.6|110886.2|110836.2|40
1732254790000|2024-11-22 05:53:10|110887.7|110837.7|110893|110843|110896.5|110846.5|110887.2|110837.2|22
1732254800000|2024-11-22 05:53:20|110891|110841|110888.9|110838.9|110894.6|110844.6|110885.5|110835.5|31
1732254810000|2024-11-22 05:53:30|110891.1|110841.1|110891.9|110841.9|110897.2|110847.2|110888.9|110838.9|43
1732254820000|2024-11-22 05:53:40|110891.3|110841.3|110900.2|110850.2|110902.1|110852.1|110891.1|110841.1|21
1732254830000|2024-11-22 05:53:50|110901.3|110851.3|110910.5|110860.5|110913.1|110863.1|110899.3|110849.3|24
1732254840000|2024-11-22 05:54:00|110919.2|110869.2|110914.4|110864.4|110921.5|110871.5|110911.8|110861.8|25
1732254850000|2024-11-22 05:54:10|110913.1|110863.1|110916.3|110866.3|110917.3|110867.3|110909|110859|26
1732254860000|2024-11-22 05:54:20|110914.7|110864.7|110915.6|110865.6|110916.9|110866.9|110911.6|110861.6|12
1732254870000|2024-11-22 05:54:30|110913.5|110863.5|110906.6|110856.6|110913.5|110863.5|110903.5|110853.5|24
1732254880000|2024-11-22 05:54:40|110906.5|110856.5|110908.8|110858.8|110913.1|110863.1|110903.6|110853.6|37
1732254890000|2024-11-22 05:54:50|110909|110859|110906.8|110856.8|110913.4|110863.4|110905.6|110855.6|16
1732254900000|2024-11-22 05:55:00|110908.8|110858.8|110909.9|110859.9|110915.1|110865.1|110904.7|110854.7|21
1732254910000|2024-11-22 05:55:10|110911.1|110861.1|110900.1|110850.1|110914.3|110864.3|110898.8|110848.8|40
1732254920000|2024-11-22 05:55:20|110899.2|110849.2|110904.5|110854.5|110906.6|110856.6|110898.8|110848.8|24
1732254930000|2024-11-22 05:55:30|110907.3|110857.3|110908.8|110858.8|110913.4|110863.4|110901.7|110851.7|22
1732254940000|2024-11-22 05:55:40|110911.6|110861.6|110907.7|110857.7|110912.6|110862.6|110904.9|110854.9|12
1732254950000|2024-11-22 05:55:50|110905|110855|110905|110855|110907.9|110857.9|110903.1|110853.1|16
1732254960000|2024-11-22 05:56:00|110904.7|110854.7|110907.2|110857.2|110910.7|110860.7|110903.7|110853.7|25
1732254970000|2024-11-22 05:56:10|110905.4|110855.4|110905.1|110855.1|110911.5|110861.5|110902.4|110852.4|24
1732254980000|2024-11-22 05:56:20|110907.7|110857.7|110886.5|110836.5|110907.7|110857.7|110885.7|110835.7|42
1732254990000|2024-11-22 05:56:30|110888.8|110838.8|110892.8|110842.8|110894.7|110844.7|110888.4|110838.4|34
1732255000000|2024-11-22 05:56:40|110895.3|110845.3|110901.5|110851.5|110904.3|110854.3|110889.7|110839.7|32
1732255010000|2024-11-22 05:56:50|110902.9|110852.9|110900.1|110850.1|110905.7|110855.7|110893.2|110843.2|32
1732255020000|2024-11-22 05:57:00|110899.7|110849.7|110922.2|110872.2|110922.2|110872.2|110899.7|110849.7|31
1732255030000|2024-11-22 05:57:10|110920.8|110870.8|110925|110875|110926.3|110876.3|110920.1|110870.1|24
1732255040000|2024-11-22 05:57:20|110923.1|110873.1|110925|110875|110927.5|110877.5|110921|110871|50
1732255050000|2024-11-22 05:57:30|110924.2|110874.2|110932|110882|110932|110882|110924.2|110874.2|14
1732255060000|2024-11-22 05:57:40|110930.3|110880.3|110932.1|110882.1|110935.7|110885.7|110928.1|110878.1|30
1732255070000|2024-11-22 05:57:50|110932.6|110882.6|110930.4|110880.4|110935.2|110885.2|110928.6|110878.6|20
1732255080000|2024-11-22 05:58:00|110932.4|110882.4|110948.3|110898.3|110950|110900|110932.4|110882.4|48
1732255090000|2024-11-22 05:58:10|110950.9|110900.9|110944.4|110894.4|110950.9|110900.9|110938.7|110888.7|50
1732255100000|2024-11-22 05:58:20|110946.4|110896.4|110940.9|110890.9|110946.4|110896.4|110938.7|110888.7|37
1732255110000|2024-11-22 05:58:30|110940.5|110890.5|110919.4|110869.4|110943.3|110893.3|110910.3|110860.3|34
1732255120000|2024-11-22 05:58:40|110917.8|110867.8|110915.4|110865.4|110919.6|110869.6|110908.2|110858.2|42
1732255130000|2024-11-22 05:58:50|110914.3|110864.3|110923.8|110873.8|110925.5|110875.5|110908|110858|35
1732255140000|2024-11-22 05:59:00|110924.8|110874.8|110932.3|110882.3|110936.4|110886.4|110924.2|110874.2|15
1732255150000|2024-11-22 05:59:10|110930.6|110880.6|110933.5|110883.5|110934.1|110884.1|110930.6|110880.6|21
1732255160000|2024-11-22 05:59:20|110931.8|110881.8|110924.4|110874.4|110934.9|110884.9|110923.5|110873.5|13
1732255170000|2024-11-22 05:59:30|110924.9|110874.9|110926.1|110876.1|110927.4|110877.4|110924.9|110874.9|12
1732255180000|2024-11-22 05:59:40|110926.6|110876.6|110927.2|110877.2|110934.3|110884.3|110925.8|110875.8|13
1732255190000|2024-11-22 05:59:50|110928.9|110878.9|110932|110882|110937.7|110887.7|110928.7|110878.7|18
1732255200000|2024-11-22 06:00:00|110933|110883|110932.4|110882.4|110946.5|110896.5|110928.1|110878.1|73
1732255210000|2024-11-22 06:00:10|110934.4|110884.4|110933.7|110883.7|110937.3|110887.3|110928.9|110878.9|45
1732255220000|2024-11-22 06:00:20|110935.7|110885.7|110936.1|110886.1|110936.1|110886.1|110924.9|110874.9|59
1732255230000|2024-11-22 06:00:30|110930.2|110880.2|110931|110881|110932.9|110882.9|110924.4|110874.4|37
1732255240000|2024-11-22 06:00:40|110929.8|110879.8|110930.7|110880.7|110932.4|110882.4|110927.9|110877.9|11
1732255250000|2024-11-22 06:00:50|110929.5|110879.5|110930.5|110880.5|110936.9|110886.9|110927.3|110877.3|24
1732255260000|2024-11-22 06:01:00|110930.2|110880.2|110925.1|110875.1|110930.4|110880.4|110920.7|110870.7|18
1732255270000|2024-11-22 06:01:10|110924.3|110874.3|110936.5|110886.5|110939.5|110889.5|110923.3|110873.3|23
1732255280000|2024-11-22 06:01:20|110938.7|110888.7|110926.2|110876.2|110938.7|110888.7|110924.5|110874.5|27
1732255290000|2024-11-22 06:01:30|110926.1|110876.1|110933.4|110883.4|110939.9|110889.9|110926.1|110876.1|37
1732255300000|2024-11-22 06:01:40|110935.2|110885.2|110933.1|110883.1|110941.7|110891.7|110933.1|110883.1|35
1732255310000|2024-11-22 06:01:50|110935.3|110885.3|110931.6|110881.6|110938|110888|110930.2|110880.2|37
1732255320000|2024-11-22 06:02:00|110925|110875|110921.5|110871.5|110931.7|110881.7|110921.5|110871.5|24
1732255330000|2024-11-22 06:02:10|110923.5|110873.5|110928.6|110878.6|110931.5|110881.5|110922.1|110872.1|28
1732255340000|2024-11-22 06:02:20|110928.2|110878.2|110933.2|110883.2|110935|110885|110926.9|110876.9|12
1732255350000|2024-11-22 06:02:30|110931.5|110881.5|110927.6|110877.6|110936.4|110886.4|110927.6|110877.6|22
1732255360000|2024-11-22 06:02:40|110927.2|110877.2|110925.7|110875.7|110928.3|110878.3|110925.3|110875.3|13
1732255370000|2024-11-22 06:02:50|110922.1|110872.1|110925.2|110875.2|110929.5|110879.5|110919.7|110869.7|26
1732255380000|2024-11-22 06:03:00|110924.4|110874.4|110928.2|110878.2|110930.2|110880.2|110924.2|110874.2|6
1732255390000|2024-11-22 06:03:10|110930.4|110880.4|110926.3|110876.3|110934.5|110884.5|110925.9|110875.9|27
1732255400000|2024-11-22 06:03:20|110928.1|110878.1|110906|110856|110928.1|110878.1|110902.3|110852.3|35
1732255410000|2024-11-22 06:03:30|110903.7|110853.7|110900.8|110850.8|110905.4|110855.4|110899.2|110849.2|36
1732255420000|2024-11-22 06:03:40|110899.1|110849.1|110898.5|110848.5|110902.9|110852.9|110896.2|110846.2|57
1732255430000|2024-11-22 06:03:50|110898.2|110848.2|110891.9|110841.9|110900.5|110850.5|110889.9|110839.9|37
1732255440000|2024-11-22 06:04:00|110892|110842|110887.3|110837.3|110892|110842|110881.8|110831.8|42
1732255450000|2024-11-22 06:04:10|110884.1|110834.1|110883.8|110833.8|110888.4|110838.4|110880.2|110830.2|34
1732255460000|2024-11-22 06:04:20|110887.7|110837.7|110887.5|110837.5|110889.9|110839.9|110878.1|110828.1|52
1732255470000|2024-11-22 06:04:30|110889.7|110839.7|110876.7|110826.7|110893.7|110843.7|110876.7|110826.7|31
1732255480000|2024-11-22 06:04:40|110876.1|110826.1|110875.3|110825.3|110877.5|110827.5|110870.5|110820.5|60
1732255490000|2024-11-22 06:04:50|110872|110822|110872.8|110822.8|110875.5|110825.5|110869|110819|52
1732255500000|2024-11-22 06:05:00|110870.5|110820.5|110867.1|110817.1|110876.5|110826.5|110860|110810|40
1732255510000|2024-11-22 06:05:10|110868.3|110818.3|110864.8|110814.8|110870.5|110820.5|110860.2|110810.2|44
1732255520000|2024-11-22 06:05:20|110863.2|110813.2|110840.1|110790.1|110868.2|110818.2|110840.1|110790.1|41
1732255530000|2024-11-22 06:05:30|110841.7|110791.7|110846.2|110796.2|110848.7|110798.7|110839.7|110789.7|40
1732255540000|2024-11-22 06:05:40|110844.6|110794.6|110843|110793|110847.4|110797.4|110843|110793|36
1732255550000|2024-11-22 06:05:50|110844.6|110794.6|110847.4|110797.4|110854.1|110804.1|110844.6|110794.6|32
1732255560000|2024-11-22 06:06:00|110848.6|110798.6|110849.3|110799.3|110851|110801|110845|110795|28
1732255570000|2024-11-22 06:06:10|110851.7|110801.7|110844.3|110794.3|110852.4|110802.4|110841.6|110791.6|51
1732255580000|2024-11-22 06:06:20|110842.7|110792.7|110844.6|110794.6|110850.5|110800.5|110841.7|110791.7|25
1732255590000|2024-11-22 06:06:30|110845.7|110795.7|110847.2|110797.2|110851.6|110801.6|110842.2|110792.2|36
1732255600000|2024-11-22 06:06:40|110845.2|110795.2|110839.3|110789.3|110847|110797|110835.5|110785.5|38
1732255610000|2024-11-22 06:06:50|110838.5|110788.5|110841.4|110791.4|110846.2|110796.2|110838.5|110788.5|38
1732255620000|2024-11-22 06:07:00|110839.7|110789.7|110846.2|110796.2|110854.2|110804.2|110837.9|110787.9|56
1732255630000|2024-11-22 06:07:10|110848|110798|110845.3|110795.3|110849.7|110799.7|110844.7|110794.7|33
1732255640000|2024-11-22 06:07:20|110847.2|110797.2|110852|110802|110852.5|110802.5|110846.3|110796.3|34
1732255650000|2024-11-22 06:07:30|110851.7|110801.7|110850.5|110800.5|110852.4|110802.4|110846|110796|31
1732255660000|2024-11-22 06:07:40|110848.6|110798.6|110857.7|110807.7|110857.7|110807.7|110848|110798|28
1732255670000|2024-11-22 06:07:50|110857.3|110807.3|110853.4|110803.4|110857.6|110807.6|110853.3|110803.3|8
1732255680000|2024-11-22 06:08:00|110855.6|110805.6|110859.6|110809.6|110862.2|110812.2|110852.2|110802.2|22
1732255690000|2024-11-22 06:08:10|110859.3|110809.3|110858.1|110808.1|110859.3|110809.3|110851.1|110801.1|20
1732255700000|2024-11-22 06:08:20|110858.9|110808.9|110859.4|110809.4|110859.5|110809.5|110856.5|110806.5|12
1732255710000|2024-11-22 06:08:30|110858.5|110808.5|110845.1|110795.1|110861.2|110811.2|110837.5|110787.5|51
1732255720000|2024-11-22 06:08:40|110842.3|110792.3|110845.4|110795.4|110849.6|110799.6|110842.3|110792.3|44
1732255730000|2024-11-22 06:08:50|110845.3|110795.3|110842.1|110792.1|110848|110798|110837.5|110787.5|37
1732255740000|2024-11-22 06:09:00|110843.1|110793.1|110840.7|110790.7|110846.3|110796.3|110837.1|110787.1|33
1732255750000|2024-11-22 06:09:10|110845.1|110795.1|110843.3|110793.3|110845.1|110795.1|110834.6|110784.6|36
1732255760000|2024-11-22 06:09:20|110841.6|110791.6|110836.2|110786.2|110841.6|110791.6|110835.9|110785.9|35
1732255770000|2024-11-22 06:09:30|110837.2|110787.2|110833.7|110783.7|110839.7|110789.7|110832.7|110782.7|29
1732255780000|2024-11-22 06:09:40|110833.1|110783.1|110830.9|110780.9|110833.3|110783.3|110825.9|110775.9|36
1732255790000|2024-11-22 06:09:50|110828.9|110778.9|110834.3|110784.3|110835.5|110785.5|110823.1|110773.1|31
1732255800000|2024-11-22 06:10:00|110829.7|110779.7|110827.2|110777.2|110831.9|110781.9|110825.7|110775.7|37
1732255810000|2024-11-22 06:10:10|110829.2|110779.2|110826.5|110776.5|110829.2|110779.2|110826|110776|9
1732255820000|2024-11-22 06:10:20|110824.3|110774.3|110837.3|110787.3|110837.3|110787.3|110822.3|110772.3|25
1732255830000|2024-11-22 06:10:30|110834.7|110784.7|110834.7|110784.7|110840|110790|110832.3|110782.3|16
1732255840000|2024-11-22 06:10:40|110836.7|110786.7|110842.8|110792.8|110849.5|110799.5|110834.5|110784.5|29
1732255850000|2024-11-22 06:10:50|110844.5|110794.5|110846.7|110796.7|110849.3|110799.3|110841.8|110791.8|22
1732255860000|2024-11-22 06:11:00|110843.7|110793.7|110860.2|110810.2|110860.2|110810.2|110843.7|110793.7|29
1732255870000|2024-11-22 06:11:10|110859.1|110809.1|110856.3|110806.3|110860.2|110810.2|110855.4|110805.4|9
1732255880000|2024-11-22 06:11:20|110856.4|110806.4|110858.4|110808.4|110860.7|110810.7|110855.9|110805.9|32
1732255890000|2024-11-22 06:11:30|110854.9|110804.9|110854|110804|110856.7|110806.7|110851.3|110801.3|13
1732255900000|2024-11-22 06:11:40|110853.4|110803.4|110856.1|110806.1|110859.5|110809.5|110853.4|110803.4|14
1732255910000|2024-11-22 06:11:50|110857.4|110807.4|110850.3|110800.3|110857.7|110807.7|110846.7|110796.7|20
1732255920000|2024-11-22 06:12:00|110851.1|110801.1|110854.1|110804.1|110854.6|110804.6|110849.5|110799.5|16
1732255930000|2024-11-22 06:12:10|110854.9|110804.9|110863.7|110813.7|110863.7|110813.7|110849.4|110799.4|16
1732255940000|2024-11-22 06:12:20|110861.6|110811.6|110861.3|110811.3|110863.9|110813.9|110857.1|110807.1|28
1732255950000|2024-11-22 06:12:30|110863.5|110813.5|110851.7|110801.7|110863.9|110813.9|110845.8|110795.8|34
1732255960000|2024-11-22 06:12:40|110853.4|110803.4|110835|110785|110854.5|110804.5|110833.7|110783.7|36
1732255970000|2024-11-22 06:12:50|110836.6|110786.6|110829.1|110779.1|110838.8|110788.8|110828.6|110778.6|29
1732255980000|2024-11-22 06:13:00|110831.3|110781.3|110826.7|110776.7|110835.9|110785.9|110821.5|110771.5|41
1732255990000|2024-11-22 06:13:10|110826.1|110776.1|110832.3|110782.3|110832.3|110782.3|110818.1|110768.1|31
1732256000000|2024-11-22 06:13:20|110831.1|110781.1|110841|110791|110848.8|110798.8|110831.1|110781.1|47
1732256010000|2024-11-22 06:13:30|110845.4|110795.4|110854.6|110804.6|110855|110805|110844.4|110794.4|22
1732256020000|2024-11-22 06:13:40|110850.5|110800.5|110854.3|110804.3|110856.2|110806.2|110850.5|110800.5|19
1732256030000|2024-11-22 06:13:50|110854.2|110804.2|110854.5|110804.5|110854.5|110804.5|110853.7|110803.7|4
1732256040000|2024-11-22 06:14:00|110851.1|110801.1|110854.2|110804.2|110854.6|110804.6|110849.7|110799.7|14
1732256050000|2024-11-22 06:14:10|110854.8|110804.8|110851.1|110801.1|110856.1|110806.1|110849.8|110799.8|14
1732256060000|2024-11-22 06:14:20|110852.9|110802.9|110858|110808|110858|110808|110852.9|110802.9|6
1732256070000|2024-11-22 06:14:30|110857.8|110807.8|110853.9|110803.9|110857.8|110807.8|110852.9|110802.9|7
1732256080000|2024-11-22 06:14:40|110854.7|110804.7|110855.8|110805.8|110855.8|110805.8|110852.6|110802.6|8
1732256090000|2024-11-22 06:14:50|110855.4|110805.4|110856.8|110806.8|110856.8|110806.8|110854.7|110804.7|5
1732256100000|2024-11-22 06:15:00|110852.5|110802.5|110854.6|110804.6|110869.8|110819.8|110846.8|110796.8|38
1732256110000|2024-11-22 06:15:10|110852.9|110802.9|110855.2|110805.2|110858.4|110808.4|110850.1|110800.1|33
1732256120000|2024-11-22 06:15:20|110853.8|110803.8|110863.9|110813.9|110863.9|110813.9|110849.8|110799.8|23
1732256130000|2024-11-22 06:15:30|110863.5|110813.5|110861.5|110811.5|110865|110815|110857.8|110807.8|22
1732256140000|2024-11-22 06:15:40|110863.4|110813.4|110861.2|110811.2|110865.9|110815.9|110845.5|110795.5|31
1732256150000|2024-11-22 06:15:50|110860.8|110810.8|110861.6|110811.6|110863|110813|110855.8|110805.8|22
1732256160000|2024-11-22 06:16:00|110864.1|110814.1|110859.2|110809.2|110865.9|110815.9|110859.2|110809.2|21
1732256170000|2024-11-22 06:16:10|110858.9|110808.9|110853.8|110803.8|110860.4|110810.4|110850.2|110800.2|31
1732256180000|2024-11-22 06:16:20|110854.7|110804.7|110852.3|110802.3|110856.9|110806.9|110848.5|110798.5|13
1732256190000|2024-11-22 06:16:30|110848.5|110798.5|110831.8|110781.8|110852.8|110802.8|110830.4|110780.4|39
1732256200000|2024-11-22 06:16:40|110831.5|110781.5|110828.8|110778.8|110836.3|110786.3|110828.4|110778.4|28
1732256210000|2024-11-22 06:16:50|110827.3|110777.3|110824|110774|110827.3|110777.3|110819.4|110769.4|35
1732256220000|2024-11-22 06:17:00|110825.7|110775.7|110824.7|110774.7|110829.5|110779.5|110820.1|110770.1|30
1732256230000|2024-11-22 06:17:10|110821.7|110771.7|110822|110772|110829.4|110779.4|110817.8|110767.8|26
1732256240000|2024-11-22 06:17:20|110823.8|110773.8|110831.7|110781.7|110831.7|110781.7|110815.6|110765.6|25
1732256250000|2024-11-22 06:17:30|110832.5|110782.5|110841|110791|110841|110791|110827.7|110777.7|18
1732256260000|2024-11-22 06:17:40|110842.8|110792.8|110843.7|110793.7|110844.3|110794.3|110835.4|110785.4|30
1732256270000|2024-11-22 06:17:50|110845.3|110795.3|110853.3|110803.3|110853.3|110803.3|110840.6|110790.6|35
1732256280000|2024-11-22 06:18:00|110852.9|110802.9|110852|110802|110852.9|110802.9|110842.3|110792.3|34
1732256290000|2024-11-22 06:18:10|110852.8|110802.8|110863.7|110813.7|110869.4|110819.4|110852.8|110802.8|32
1732256300000|2024-11-22 06:18:20|110864.6|110814.6|110863.4|110813.4|110867|110817|110861|110811|37
1732256310000|2024-11-22 06:18:30|110861|110811|110854|110804|110863.5|110813.5|110847.2|110797.2|45
1732256320000|2024-11-22 06:18:40|110852.3|110802.3|110864.2|110814.2|110864.3|110814.3|110852.3|110802.3|29
1732256330000|2024-11-22 06:18:50|110861.7|110811.7|110863.2|110813.2|110865.1|110815.1|110855.7|110805.7|39
1732256340000|2024-11-22 06:19:00|110859.2|110809.2|110849.4|110799.4|110866.1|110816.1|110849.2|110799.2|45
1732256350000|2024-11-22 06:19:10|110851.2|110801.2|110851.3|110801.3|110855.2|110805.2|110849.4|110799.4|10
1732256360000|2024-11-22 06:19:20|110848.3|110798.3|110851.6|110801.6|110854.8|110804.8|110846.6|110796.6|26
1732256370000|2024-11-22 06:19:30|110847.8|110797.8|110856.1|110806.1|110860.2|110810.2|110847.8|110797.8|26
1732256380000|2024-11-22 06:19:40|110857.3|110807.3|110863.9|110813.9|110866.9|110816.9|110853.6|110803.6|26
1732256390000|2024-11-22 06:19:50|110863.5|110813.5|110860.1|110810.1|110864.5|110814.5|110856.7|110806.7|24
1732256400000|2024-11-22 06:20:00|110862.7|110812.7|110858.6|110808.6|110864.1|110814.1|110844.2|110794.2|45
1732256410000|2024-11-22 06:20:10|110856.4|110806.4|110847.8|110797.8|110857.4|110807.4|110840.3|110790.3|44
1732256420000|2024-11-22 06:20:20|110845.6|110795.6|110847.6|110797.6|110848|110798|110842.6|110792.6|32
1732256430000|2024-11-22 06:20:30|110845.6|110795.6|110848.8|110798.8|110851.5|110801.5|110839.8|110789.8|40
1732256440000|2024-11-22 06:20:40|110849.7|110799.7|110833.2|110783.2|110855.8|110805.8|110832.1|110782.1|26
1732256450000|2024-11-22 06:20:50|110835.2|110785.2|110837.4|110787.4|110841.5|110791.5|110835.2|110785.2|19
1732256460000|2024-11-22 06:21:00|110837|110787|110838.6|110788.6|110842.1|110792.1|110833.9|110783.9|29
1732256470000|2024-11-22 06:21:10|110837.2|110787.2|110834.3|110784.3|110837.2|110787.2|110830.3|110780.3|26
1732256480000|2024-11-22 06:21:20|110832.5|110782.5|110837.9|110787.9|110841.1|110791.1|110832.5|110782.5|26
1732256490000|2024-11-22 06:21:30|110837.5|110787.5|110845.2|110795.2|110848.2|110798.2|110837|110787|31
1732256500000|2024-11-22 06:21:40|110845.9|110795.9|110845.4|110795.4|110848.5|110798.5|110843.1|110793.1|24
1732256510000|2024-11-22 06:21:50|110845|110795|110844.5|110794.5|110847.6|110797.6|110843.1|110793.1|14
1732256520000|2024-11-22 06:22:00|110842.5|110792.5|110863|110813|110863|110813|110841.5|110791.5|39
1732256530000|2024-11-22 06:22:10|110861.2|110811.2|110864|110814|110865.8|110815.8|110856.2|110806.2|23
1732256540000|2024-11-22 06:22:20|110862.8|110812.8|110864.6|110814.6|110869.5|110819.5|110860.4|110810.4|30
1732256550000|2024-11-22 06:22:30|110866.6|110816.6|110865.5|110815.5|110868.1|110818.1|110861.5|110811.5|22
1732256560000|2024-11-22 06:22:40|110863.5|110813.5|110862.6|110812.6|110866.5|110816.5|110856.3|110806.3|31
1732256570000|2024-11-22 06:22:50|110864.8|110814.8|110869.7|110819.7|110870|110820|110861.6|110811.6|23
1732256580000|2024-11-22 06:23:00|110870.5|110820.5|110868.7|110818.7|110872.6|110822.6|110868.1|110818.1|21
1732256590000|2024-11-22 06:23:10|110871|110821|110870|110820|110874.2|110824.2|110867.1|110817.1|30
1732256600000|2024-11-22 06:23:20|110868.4|110818.4|110884.1|110834.1|110884.1|110834.1|110868.4|110818.4|44
1732256610000|2024-11-22 06:23:30|110886.2|110836.2|110900.9|110850.9|110901.5|110851.5|110886.2|110836.2|59
1732256620000|2024-11-22 06:23:40|110897.8|110847.8|110904.9|110854.9|110904.9|110854.9|110891|110841|44
1732256630000|2024-11-22 06:23:50|110904|110854|110905.3|110855.3|110906.5|110856.5|110898.5|110848.5|38
1732256640000|2024-11-22 06:24:00|110904.9|110854.9|110901.3|110851.3|110908.9|110858.9|110900.5|110850.5|32
1732256650000|2024-11-22 06:24:10|110903.7|110853.7|110906.5|110856.5|110907.7|110857.7|110897.1|110847.1|40
1732256660000|2024-11-22 06:24:20|110907.3|110857.3|110909.7|110859.7|110913.4|110863.4|110905|110855|46
1732256670000|2024-11-22 06:24:30|110908.9|110858.9|110885.2|110835.2|110911.7|110861.7|110878.2|110828.2|36
1732256680000|2024-11-22 06:24:40|110883.4|110833.4|110901.5|110851.5|110905.4|110855.4|110880.2|110830.2|40
1732256690000|2024-11-22 06:24:50|110906.9|110856.9|110903|110853|110906.9|110856.9|110899.1|110849.1|48
1732256700000|2024-11-22 06:25:00|110901.2|110851.2|110905.2|110855.2|110907.9|110857.9|110899.9|110849.9|45
1732256710000|2024-11-22 06:25:10|110903.6|110853.6|110927.4|110877.4|110929.8|110879.8|110903.6|110853.6|40
1732256720000|2024-11-22 06:25:20|110928.5|110878.5|110926.8|110876.8|110931.3|110881.3|110924.6|110874.6|41
1732256730000|2024-11-22 06:25:30|110927.8|110877.8|110927.5|110877.5|110929|110879|110923.8|110873.8|40
1732256740000|2024-11-22 06:25:40|110926.5|110876.5|110929|110879|110930.5|110880.5|110922.8|110872.8|50
1732256750000|2024-11-22 06:25:50|110926.5|110876.5|110929.3|110879.3|110933.3|110883.3|110924|110874|56
1732256760000|2024-11-22 06:26:00|110927.6|110877.6|110922.1|110872.1|110929.5|110879.5|110915.5|110865.5|59
1732256770000|2024-11-22 06:26:10|110923|110873|110923.2|110873.2|110927.2|110877.2|110920.7|110870.7|51
1732256780000|2024-11-22 06:26:20|110921.6|110871.6|110924.8|110874.8|110928|110878|110921.6|110871.6|66
1732256790000|2024-11-22 06:26:30|110923.8|110873.8|110924.9|110874.9|110928.3|110878.3|110922.5|110872.5|62
1732256800000|2024-11-22 06:26:40|110927.5|110877.5|110925.4|110875.4|110929.1|110879.1|110923.6|110873.6|47
1732256810000|2024-11-22 06:26:50|110926.4|110876.4|110926.3|110876.3|110929.6|110879.6|110917|110867|44
1732256820000|2024-11-22 06:27:00|110926.4|110876.4|110916.6|110866.6|110928.2|110878.2|110915.8|110865.8|53
1732256830000|2024-11-22 06:27:10|110916.2|110866.2|110883.5|110833.5|110919.2|110869.2|110880.5|110830.5|47
1732256840000|2024-11-22 06:27:20|110885.9|110835.9|110897.1|110847.1|110900.9|110850.9|110882.9|110832.9|29
1732256850000|2024-11-22 06:27:30|110897.9|110847.9|110893.4|110843.4|110903|110853|110893.4|110843.4|51
1732256860000|2024-11-22 06:27:40|110895.2|110845.2|110900.9|110850.9|110901.5|110851.5|110889.4|110839.4|35
1732256870000|2024-11-22 06:27:50|110898.7|110848.7|110898.4|110848.4|110902.2|110852.2|110894.9|110844.9|28
1732256880000|2024-11-22 06:28:00|110895.8|110845.8|110896.7|110846.7|110902.1|110852.1|110894.4|110844.4|35
1732256890000|2024-11-22 06:28:10|110892.6|110842.6|110889.4|110839.4|110892.9|110842.9|110886.3|110836.3|48
1732256900000|2024-11-22 06:28:20|110888.4|110838.4|110889|110839|110891.7|110841.7|110887|110837|44
1732256910000|2024-11-22 06:28:30|110889.3|110839.3|110891.8|110841.8|110896.7|110846.7|110887.7|110837.7|37
1732256920000|2024-11-22 06:28:40|110893.8|110843.8|110881.4|110831.4|110893.8|110843.8|110881.1|110831.1|38
1732256930000|2024-11-22 06:28:50|110878.2|110828.2|110874.3|110824.3|110882.2|110832.2|110870.6|110820.6|53
1732256940000|2024-11-22 06:29:00|110877.8|110827.8|110875.4|110825.4|110881.1|110831.1|110871.7|110821.7|49
1732256950000|2024-11-22 06:29:10|110876.4|110826.4|110876.1|110826.1|110880|110830|110874.3|110824.3|45
1732256960000|2024-11-22 06:29:20|110875.1|110825.1|110878.3|110828.3|110880.1|110830.1|110875|110825|35
1732256970000|2024-11-22 06:29:30|110880|110830|110882.9|110832.9|110886.2|110836.2|110876.5|110826.5|26
1732256980000|2024-11-22 06:29:40|110881.2|110831.2|110886.6|110836.6|110890.2|110840.2|110879.2|110829.2|40
1732256990000|2024-11-22 06:29:50|110889|110839|110879.1|110829.1|110893.7|110843.7|110870.8|110820.8|29
1732257000000|2024-11-22 06:30:00|110877.3|110827.3|110873.8|110823.8|110879.4|110829.4|110869.9|110819.9|70
1732257010000|2024-11-22 06:30:10|110871.4|110821.4|110872.8|110822.8|110877.3|110827.3|110869.6|110819.6|71
1732257020000|2024-11-22 06:30:20|110871|110821|110871.1|110821.1|110874.4|110824.4|110867.4|110817.4|59
1732257030000|2024-11-22 06:30:30|110870.9|110820.9|110865.9|110815.9|110872.6|110822.6|110864.6|110814.6|70
1732257040000|2024-11-22 06:30:40|110864.1|110814.1|110848.8|110798.8|110865.1|110815.1|110845.4|110795.4|65
1732257050000|2024-11-22 06:30:50|110845.8|110795.8|110846.6|110796.6|110853.1|110803.1|110845.2|110795.2|51
1732257060000|2024-11-22 06:31:00|110845|110795|110847.7|110797.7|110851.1|110801.1|110838.9|110788.9|62
1732257070000|2024-11-22 06:31:10|110846.1|110796.1|110844.6|110794.6|110848.4|110798.4|110838.3|110788.3|67
1732257080000|2024-11-22 06:31:20|110841.7|110791.7|110841.6|110791.6|110845.3|110795.3|110838.2|110788.2|33
1732257090000|2024-11-22 06:31:30|110842.6|110792.6|110849.4|110799.4|110853|110803|110840|110790|47
1732257100000|2024-11-22 06:31:40|110850.8|110800.8|110847.2|110797.2|110850.8|110800.8|110840.1|110790.1|56
1732257110000|2024-11-22 06:31:50|110847.6|110797.6|110846.1|110796.1|110851.4|110801.4|110841.8|110791.8|66
1732257120000|2024-11-22 06:32:00|110850.5|110800.5|110839.8|110789.8|110851.5|110801.5|110838.5|110788.5|52
1732257130000|2024-11-22 06:32:10|110841.3|110791.3|110822.1|110772.1|110842.8|110792.8|110822.1|110772.1|47
1732257140000|2024-11-22 06:32:20|110821.5|110771.5|110818.3|110768.3|110824.4|110774.4|110813|110763|43
1732257150000|2024-11-22 06:32:30|110817.3|110767.3|110819.2|110769.2|110820.6|110770.6|110816.7|110766.7|17
1732257160000|2024-11-22 06:32:40|110821.2|110771.2|110824|110774|110826.4|110776.4|110810.3|110760.3|23
1732257170000|2024-11-22 06:32:50|110826.6|110776.6|110822.6|110772.6|110826.6|110776.6|110819.9|110769.9|27
1732257180000|2024-11-22 06:33:00|110826.1|110776.1|110818.9|110768.9|110826.3|110776.3|110808.9|110758.9|49
1732257190000|2024-11-22 06:33:10|110819.6|110769.6|110819.2|110769.2|110823.6|110773.6|110816.2|110766.2|40
1732257200000|2024-11-22 06:33:20|110820|110770|110820.9|110770.9|110829.3|110779.3|110816.7|110766.7|58
1732257210000|2024-11-22 06:33:30|110820.6|110770.6|110818.7|110768.7|110821.2|110771.2|110815.5|110765.5|33
1732257220000|2024-11-22 06:33:40|110818|110768|110815.1|110765.1|110818|110768|110813.7|110763.7|11
1732257230000|2024-11-22 06:33:50|110814.9|110764.9|110824.2|110774.2|110826|110776|110812|110762|30
1732257240000|2024-11-22 06:34:00|110823.3|110773.3|110825.1|110775.1|110826.3|110776.3|110818.9|110768.9|25
1732257250000|2024-11-22 06:34:10|110826.9|110776.9|110823.5|110773.5|110829.1|110779.1|110820.9|110770.9|28
1732257260000|2024-11-22 06:34:20|110824.7|110774.7|110821.9|110771.9|110825.3|110775.3|110815.5|110765.5|27
1732257270000|2024-11-22 06:34:30|110823.7|110773.7|110813.6|110763.6|110825.1|110775.1|110813.6|110763.6|21
1732257280000|2024-11-22 06:34:40|110814.2|110764.2|110817.8|110767.8|110820.6|110770.6|110814.2|110764.2|31
1732257290000|2024-11-22 06:34:50|110820.4|110770.4|110822.7|110772.7|110824.9|110774.9|110817.8|110767.8|21
1732257300000|2024-11-22 06:35:00|110820.9|110770.9|110818.6|110768.6|110824.3|110774.3|110817.5|110767.5|24
1732257310000|2024-11-22 06:35:10|110820|110770|110824.9|110774.9|110825.8|110775.8|110820|110770|10
1732257320000|2024-11-22 06:35:20|110816.5|110766.5|110819|110769|110825.2|110775.2|110816.5|110766.5|20
1732257330000|2024-11-22 06:35:30|110817.2|110767.2|110815.1|110765.1|110827.5|110777.5|110813.7|110763.7|46
1732257340000|2024-11-22 06:35:40|110818.9|110768.9|110816.1|110766.1|110821.4|110771.4|110814.1|110764.1|25
1732257350000|2024-11-22 06:35:50|110818.7|110768.7|110814.2|110764.2|110819.9|110769.9|110814.2|110764.2|27
1732257360000|2024-11-22 06:36:00|110817.4|110767.4|110816|110766|110818.5|110768.5|110814.5|110764.5|13
1732257370000|2024-11-22 06:36:10|110817|110767|110829|110779|110834.4|110784.4|110816|110766|25
1732257380000|2024-11-22 06:36:20|110828.6|110778.6|110826.7|110776.7|110829.8|110779.8|110822.3|110772.3|29
1732257390000|2024-11-22 06:36:30|110827.3|110777.3|110827.9|110777.9|110830.1|110780.1|110823.9|110773.9|21
1732257400000|2024-11-22 06:36:40|110826|110776|110831.3|110781.3|110832.8|110782.8|110824.8|110774.8|29
1732257410000|2024-11-22 06:36:50|110830.5|110780.5|110829.4|110779.4|110831.1|110781.1|110824.7|110774.7|26
1732257420000|2024-11-22 06:37:00|110829.7|110779.7|110840.9|110790.9|110851.4|110801.4|110829.1|110779.1|37
1732257430000|2024-11-22 06:37:10|110842.1|110792.1|110844|110794|110847|110797|110839.5|110789.5|21
1732257440000|2024-11-22 06:37:20|110842.4|110792.4|110843.1|110793.1|110843.2|110793.2|110840.8|110790.8|9
1732257450000|2024-11-22 06:37:30|110840.5|110790.5|110844.1|110794.1|110844.3|110794.3|110840.1|110790.1|22
1732257460000|2024-11-22 06:37:40|110842.3|110792.3|110846.8|110796.8|110846.8|110796.8|110842.1|110792.1|19
1732257470000|2024-11-22 06:37:50|110843.6|110793.6|110843.7|110793.7|110846.8|110796.8|110840.4|110790.4|19
1732257480000|2024-11-22 06:38:00|110841.5|110791.5|110843.2|110793.2|110843.7|110793.7|110840.9|110790.9|9
1732257490000|2024-11-22 06:38:10|110844.2|110794.2|110856.1|110806.1|110860.1|110810.1|110840.6|110790.6|32
1732257500000|2024-11-22 06:38:20|110858.9|110808.9|110853.5|110803.5|110859.4|110809.4|110847.8|110797.8|18
1732257510000|2024-11-22 06:38:30|110853.4|110803.4|110853.3|110803.3|110855.7|110805.7|110849.3|110799.3|7
1732257520000|2024-11-22 06:38:40|110854.5|110804.5|110854.6|110804.6|110855.4|110805.4|110851.7|110801.7|6
1732257530000|2024-11-22 06:38:50|110856.3|110806.3|110851.3|110801.3|110858|110808|110843.4|110793.4|15
1732257540000|2024-11-22 06:39:00|110851.4|110801.4|110853.5|110803.5|110854.3|110804.3|110839.4|110789.4|48
1732257550000|2024-11-22 06:39:10|110854|110804|110851.7|110801.7|110856.6|110806.6|110843.2|110793.2|30
1732257560000|2024-11-22 06:39:20|110851.9|110801.9|110854.3|110804.3|110855.9|110805.9|110849.9|110799.9|10
1732257570000|2024-11-22 06:39:30|110855.1|110805.1|110854.9|110804.9|110856.9|110806.9|110854.8|110804.8|7
1732257580000|2024-11-22 06:39:40|110853.1|110803.1|110839.9|110789.9|110853.1|110803.1|110837.7|110787.7|25
1732257590000|2024-11-22 06:39:50|110840.9|110790.9|110839.3|110789.3|110841.6|110791.6|110837.1|110787.1|13
1732257600000|2024-11-22 06:40:00|110838.3|110788.3|110837.1|110787.1|110839.3|110789.3|110836.2|110786.2|11
1732257610000|2024-11-22 06:40:10|110837|110787|110835|110785|110838.6|110788.6|110835|110785|8
1732257620000|2024-11-22 06:40:20|110833.4|110783.4|110836.5|110786.5|110837.5|110787.5|110833.4|110783.4|12
1732257630000|2024-11-22 06:40:30|110836.3|110786.3|110820.8|110770.8|110836.3|110786.3|110820.4|110770.4|26
1732257640000|2024-11-22 06:40:40|110820.9|110770.9|110823.2|110773.2|110825.3|110775.3|110818|110768|19
1732257650000|2024-11-22 06:40:50|110825|110775|110827.9|110777.9|110828.2|110778.2|110820.8|110770.8|33
1732257660000|2024-11-22 06:41:00|110829.3|110779.3|110841.5|110791.5|110852.1|110802.1|110827.7|110777.7|54
1732257670000|2024-11-22 06:41:10|110842.5|110792.5|110843.1|110793.1|110845.7|110795.7|110838.7|110788.7|34
1732257680000|2024-11-22 06:41:20|110843.7|110793.7|110845.8|110795.8|110845.8|110795.8|110838.7|110788.7|20
1732257690000|2024-11-22 06:41:30|110846|110796|110852.6|110802.6|110852.6|110802.6|110840|110790|32
1732257700000|2024-11-22 06:41:40|110854.8|110804.8|110855.8|110805.8|110856|110806|110848.1|110798.1|18
1732257710000|2024-11-22 06:41:50|110855.7|110805.7|110855.2|110805.2|110856.4|110806.4|110847.2|110797.2|13
1732257720000|2024-11-22 06:42:00|110849.6|110799.6|110855.2|110805.2|110857.1|110807.1|110849.5|110799.5|21
1732257730000|2024-11-22 06:42:10|110854.8|110804.8|110855.6|110805.6|110856.3|110806.3|110852.7|110802.7|12
1732257740000|2024-11-22 06:42:20|110855.7|110805.7|110854|110804|110856.4|110806.4|110850.9|110800.9|12
1732257750000|2024-11-22 06:42:30|110856.2|110806.2|110857.9|110807.9|110858.7|110808.7|110855.6|110805.6|21
1732257760000|2024-11-22 06:42:40|110857.7|110807.7|110857.4|110807.4|110858.5|110808.5|110855.4|110805.4|16
1732257770000|2024-11-22 06:42:50|110856.8|110806.8|110839.4|110789.4|110856.8|110806.8|110836.2|110786.2|34
1732257780000|2024-11-22 06:43:00|110837.9|110787.9|110839.3|110789.3|110840.8|110790.8|110834.3|110784.3|67
1732257790000|2024-11-22 06:43:10|110839.5|110789.5|110841|110791|110843.7|110793.7|110836.1|110786.1|68
1732257800000|2024-11-22 06:43:20|110843.2|110793.2|110839.5|110789.5|110843.7|110793.7|110837.6|110787.6|60
1732257810000|2024-11-22 06:43:30|110838.6|110788.6|110839.6|110789.6|110846.6|110796.6|110838.4|110788.4|58
1732257820000|2024-11-22 06:43:40|110839.5|110789.5|110839.3|110789.3|110843.8|110793.8|110837.4|110787.4|59
1732257830000|2024-11-22 06:43:50|110840.6|110790.6|110840|110790|110842.8|110792.8|110836.5|110786.5|53
1732257840000|2024-11-22 06:44:00|110839.1|110789.1|110844|110794|110850.3|110800.3|110838.4|110788.4|37
1732257850000|2024-11-22 06:44:10|110847.6|110797.6|110841.5|110791.5|110847.6|110797.6|110836.4|110786.4|53
1732257860000|2024-11-22 06:44:20|110839.2|110789.2|110842.6|110792.6|110845.5|110795.5|110839.2|110789.2|28
1732257870000|2024-11-22 06:44:30|110842.4|110792.4|110841.1|110791.1|110844.9|110794.9|110835.6|110785.6|23
1732257880000|2024-11-22 06:44:40|110840.8|110790.8|110841.1|110791.1|110842.9|110792.9|110838.5|110788.5|27
1732257890000|2024-11-22 06:44:50|110839.1|110789.1|110844.2|110794.2|110845.5|110795.5|110839.1|110789.1|13
1732257900000|2024-11-22 06:45:00|110845.8|110795.8|110846.8|110796.8|110847.2|110797.2|110841.1|110791.1|17
1732257910000|2024-11-22 06:45:10|110847.6|110797.6|110849.3|110799.3|110857|110807|110847.2|110797.2|22
1732257920000|2024-11-22 06:45:20|110846.3|110796.3|110835.5|110785.5|110846.3|110796.3|110833.9|110783.9|45
1732257930000|2024-11-22 06:45:30|110835.1|110785.1|110821.9|110771.9|110837.3|110787.3|110820.4|110770.4|26
1732257940000|2024-11-22 06:45:40|110826.3|110776.3|110824.6|110774.6|110831.9|110781.9|110822.8|110772.8|24
1732257950000|2024-11-22 06:45:50|110822.8|110772.8|110826.1|110776.1|110826.8|110776.8|110822.8|110772.8|13
1732257960000|2024-11-22 06:46:00|110824.3|110774.3|110824.1|110774.1|110827.1|110777.1|110819.5|110769.5|20
1732257970000|2024-11-22 06:46:10|110825.3|110775.3|110825.6|110775.6|110825.6|110775.6|110816.7|110766.7|17
1732257980000|2024-11-22 06:46:20|110826.3|110776.3|110827.8|110777.8|110829.5|110779.5|110820.6|110770.6|19
1732257990000|2024-11-22 06:46:30|110827.6|110777.6|110828.2|110778.2|110829.8|110779.8|110824.6|110774.6|10
1732258000000|2024-11-22 06:46:40|110829.6|110779.6|110824.4|110774.4|110829.6|110779.6|110819|110769|36
1732258010000|2024-11-22 06:46:50|110824.3|110774.3|110818|110768|110826.1|110776.1|110814.3|110764.3|27
1732258020000|2024-11-22 06:47:00|110823|110773|110813.5|110763.5|110823|110773|110811.7|110761.7|33
1732258030000|2024-11-22 06:47:10|110814.7|110764.7|110827.7|110777.7|110827.7|110777.7|110811|110761|47
1732258040000|2024-11-22 06:47:20|110826.6|110776.6|110821.8|110771.8|110827.3|110777.3|110816.1|110766.1|25
1732258050000|2024-11-22 06:47:30|110821.6|110771.6|110824.2|110774.2|110830.8|110780.8|110821.2|110771.2|31
1732258060000|2024-11-22 06:47:40|110826.4|110776.4|110828.4|110778.4|110829.8|110779.8|110818|110768|43
1732258070000|2024-11-22 06:47:50|110825.8|110775.8|110826.4|110776.4|110829.6|110779.6|110823.3|110773.3|25
1732258080000|2024-11-22 06:48:00|110823.2|110773.2|110820.3|110770.3|110830.7|110780.7|110812.1|110762.1|53
1732258090000|2024-11-22 06:48:10|110819.5|110769.5|110820.3|110770.3|110827.9|110777.9|110817.8|110767.8|34
1732258100000|2024-11-22 06:48:20|110824.2|110774.2|110826.3|110776.3|110826.3|110776.3|110818.3|110768.3|39
1732258110000|2024-11-22 06:48:30|110825.9|110775.9|110821.9|110771.9|110828.5|110778.5|110819|110769|43
1732258120000|2024-11-22 06:48:40|110824.1|110774.1|110820.9|110770.9|110826.6|110776.6|110815.7|110765.7|34
1732258130000|2024-11-22 06:48:50|110824.3|110774.3|110820.6|110770.6|110826.2|110776.2|110816.1|110766.1|28
1732258140000|2024-11-22 06:49:00|110819.6|110769.6|110823.6|110773.6|110827.5|110777.5|110819.6|110769.6|40
1732258150000|2024-11-22 06:49:10|110821.6|110771.6|110826|110776|110826|110776|110817.4|110767.4|53
1732258160000|2024-11-22 06:49:20|110824.8|110774.8|110806.7|110756.7|110824.8|110774.8|110806.2|110756.2|38
1732258170000|2024-11-22 06:49:30|110806.9|110756.9|110803.7|110753.7|110808.7|110758.7|110803.5|110753.5|18
1732258180000|2024-11-22 06:49:40|110805.7|110755.7|110810.2|110760.2|110813.4|110763.4|110802.3|110752.3|31
1732258190000|2024-11-22 06:49:50|110809.3|110759.3|110809.9|110759.9|110813.6|110763.6|110807|110757|31
1732258200000|2024-11-22 06:50:00|110809.1|110759.1|110810.6|110760.6|110811|110761|110807|110757|22
1732258210000|2024-11-22 06:50:10|110808.6|110758.6|110804.6|110754.6|110812.4|110762.4|110802.2|110752.2|32
1732258220000|2024-11-22 06:50:20|110805.4|110755.4|110808.4|110758.4|110815.4|110765.4|110805.4|110755.4|35
1732258230000|2024-11-22 06:50:30|110810.6|110760.6|110808.5|110758.5|110811.6|110761.6|110803.9|110753.9|21
1732258240000|2024-11-22 06:50:40|110806.5|110756.5|110805.9|110755.9|110811.6|110761.6|110802.5|110752.5|26
1732258250000|2024-11-22 06:50:50|110806.4|110756.4|110804.4|110754.4|110807.2|110757.2|110800.8|110750.8|33
1732258260000|2024-11-22 06:51:00|110802.6|110752.6|110806.9|110756.9|110807.5|110757.5|110799.8|110749.8|37
1732258270000|2024-11-22 06:51:10|110805.5|110755.5|110809.2|110759.2|110811.2|110761.2|110802.9|110752.9|23
1732258280000|2024-11-22 06:51:20|110808.2|110758.2|110807.9|110757.9|110811.1|110761.1|110804.3|110754.3|24
1732258290000|2024-11-22 06:51:30|110806.1|110756.1|110806.1|110756.1|110814|110764|110805.6|110755.6|32
1732258300000|2024-11-22 06:51:40|110806.9|110756.9|110813.8|110763.8|110815.6|110765.6|110804|110754|25
1732258310000|2024-11-22 06:51:50|110811.9|110761.9|110823.2|110773.2|110829.4|110779.4|110811.9|110761.9|30
1732258320000|2024-11-22 06:52:00|110826.6|110776.6|110820.8|110770.8|110829.3|110779.3|110820.3|110770.3|51
1732258330000|2024-11-22 06:52:10|110822.8|110772.8|110823.3|110773.3|110827.6|110777.6|110820.5|110770.5|28
1732258340000|2024-11-22 06:52:20|110822.9|110772.9|110822.3|110772.3|110826.8|110776.8|110818.6|110768.6|34
1732258350000|2024-11-22 06:52:30|110822.5|110772.5|110819.3|110769.3|110826.4|110776.4|110816.4|110766.4|35
1732258360000|2024-11-22 06:52:40|110820.1|110770.1|110823.1|110773.1|110826.9|110776.9|110820.1|110770.1|28
1732258370000|2024-11-22 06:52:50|110821.2|110771.2|110828.4|110778.4|110832.5|110782.5|110821.1|110771.1|32
1732258380000|2024-11-22 06:53:00|110829.7|110779.7|110827.8|110777.8|110831.4|110781.4|110826.2|110776.2|31
1732258390000|2024-11-22 06:53:10|110829.8|110779.8|110849.6|110799.6|110853.3|110803.3|110829.8|110779.8|48
1732258400000|2024-11-22 06:53:20|110850.4|110800.4|110854.2|110804.2|110863.1|110813.1|110849.6|110799.6|56
1732258410000|2024-11-22 06:53:30|110856.2|110806.2|110849|110799|110856.2|110806.2|110846.2|110796.2|38
1732258420000|2024-11-22 06:53:40|110846.8|110796.8|110845.2|110795.2|110849.9|110799.9|110839.6|110789.6|51
1732258430000|2024-11-22 06:53:50|110845|110795|110844.8|110794.8|110849.5|110799.5|110843.4|110793.4|30
1732258440000|2024-11-22 06:54:00|110846.5|110796.5|110840|110790|110847.2|110797.2|110837|110787|29
1732258450000|2024-11-22 06:54:10|110842|110792|110843.6|110793.6|110845.7|110795.7|110838.7|110788.7|46
1732258460000|2024-11-22 06:54:20|110842.4|110792.4|110850.3|110800.3|110851.8|110801.8|110840.2|110790.2|45
1732258470000|2024-11-22 06:54:30|110848.4|110798.4|110847.9|110797.9|110849.8|110799.8|110845|110795|46
1732258480000|2024-11-22 06:54:40|110847.1|110797.1|110848.7|110798.7|110850|110800|110845.1|110795.1|36
1732258490000|2024-11-22 06:54:50|110847.3|110797.3|110838.8|110788.8|110847.3|110797.3|110838.6|110788.6|25
1732258500000|2024-11-22 06:55:00|110834.6|110784.6|110836.2|110786.2|110837.9|110787.9|110830.5|110780.5|39
1732258510000|2024-11-22 06:55:10|110835|110785|110832.9|110782.9|110837.8|110787.8|110832.1|110782.1|29
1732258520000|2024-11-22 06:55:20|110832.1|110782.1|110834|110784|110834.8|110784.8|110831.3|110781.3|13
1732258530000|2024-11-22 06:55:30|110831.7|110781.7|110828.2|110778.2|110831.7|110781.7|110822.2|110772.2|31
1732258540000|2024-11-22 06:55:40|110827.6|110777.6|110818|110768|110828|110778|110817.7|110767.7|37
1732258550000|2024-11-22 06:55:50|110820.2|110770.2|110824|110774|110827.3|110777.3|110817.9|110767.9|23
1732258560000|2024-11-22 06:56:00|110823.8|110773.8|110824.1|110774.1|110824.4|110774.4|110821.1|110771.1|9
1732258570000|2024-11-22 06:56:10|110817.5|110767.5|110832.7|110782.7|110834.9|110784.9|110817.5|110767.5|28
1732258580000|2024-11-22 06:56:20|110834.9|110784.9|110834.5|110784.5|110836|110786|110832.4|110782.4|43
1732258590000|2024-11-22 06:56:30|110835.5|110785.5|110846.1|110796.1|110849.8|110799.8|110832.3|110782.3|48
1732258600000|2024-11-22 06:56:40|110844.5|110794.5|110844.9|110794.9|110848.6|110798.6|110843.3|110793.3|41
1732258610000|2024-11-22 06:56:50|110845.1|110795.1|110840|110790|110846.7|110796.7|110836.1|110786.1|36
1732258620000|2024-11-22 06:57:00|110838.8|110788.8|110836.8|110786.8|110842.4|110792.4|110833.1|110783.1|42
1732258630000|2024-11-22 06:57:10|110836.9|110786.9|110831.5|110781.5|110836.9|110786.9|110831.1|110781.1|22
1732258640000|2024-11-22 06:57:20|110833.1|110783.1|110835.4|110785.4|110836.8|110786.8|110829.1|110779.1|34
1732258650000|2024-11-22 06:57:30|110833.8|110783.8|110833.8|110783.8|110835.6|110785.6|110829.1|110779.1|23
1732258660000|2024-11-22 06:57:40|110834.6|110784.6|110836.1|110786.1|110836.1|110786.1|110832.8|110782.8|12
1732258670000|2024-11-22 06:57:50|110831.9|110781.9|110839.7|110789.7|110843.1|110793.1|110831.9|110781.9|40
1732258680000|2024-11-22 06:58:00|110838|110788|110845.6|110795.6|110849.1|110799.1|110838|110788|46
1732258690000|2024-11-22 06:58:10|110847.4|110797.4|110837.7|110787.7|110848.2|110798.2|110836.7|110786.7|28
1732258700000|2024-11-22 06:58:20|110839.3|110789.3|110836|110786|110839.3|110789.3|110834|110784|27
1732258710000|2024-11-22 06:58:30|110832.9|110782.9|110818.1|110768.1|110832.9|110782.9|110814.9|110764.9|35
1732258720000|2024-11-22 06:58:40|110817.3|110767.3|110819.6|110769.6|110823.4|110773.4|110815.5|110765.5|48
1732258730000|2024-11-22 06:58:50|110814.6|110764.6|110818.7|110768.7|110820.2|110770.2|110814.6|110764.6|31
1732258740000|2024-11-22 06:59:00|110820.3|110770.3|110821.9|110771.9|110822.3|110772.3|110816.4|110766.4|47
1732258750000|2024-11-22 06:59:10|110818.9|110768.9|110820.4|110770.4|110823.9|110773.9|110817.3|110767.3|35
1732258760000|2024-11-22 06:59:20|110822.2|110772.2|110823.9|110773.9|110830.4|110780.4|110820.8|110770.8|16
1732258770000|2024-11-22 06:59:30|110821.4|110771.4|110819.3|110769.3|110824.9|110774.9|110815.2|110765.2|27
1732258780000|2024-11-22 06:59:40|110818.6|110768.6|110834.2|110784.2|110834.3|110784.3|110816.8|110766.8|39
1732258790000|2024-11-22 06:59:50|110835.2|110785.2|110845.9|110795.9|110845.9|110795.9|110832.9|110782.9|14
1732258800000|2024-11-22 07:00:00|110847.2|110797.2|110852.1|110802.1|110927.5|110829.8|110845.4|110758.9|65
1732258810000|2024-11-22 07:00:10|110854.1|110804.1|110860.2|110810.2|110865.3|110815.3|110853.2|110803.2|34
1732258820000|2024-11-22 07:00:20|110861.7|110811.7|110833|110783|110861.7|110811.7|110832.7|110782.7|46
1732258830000|2024-11-22 07:00:30|110834.5|110784.5|110847.7|110797.7|110862.4|110812.4|110834.5|110784.5|42
1732258840000|2024-11-22 07:00:40|110849.1|110799.1|110854.5|110804.5|110854.5|110804.5|110848.4|110798.4|34
1732258850000|2024-11-22 07:00:50|110858.7|110808.7|110852.7|110802.7|110860.2|110810.2|110845.1|110795.1|41
1732258860000|2024-11-22 07:01:00|110840.8|110790.8|110858.8|110808.8|110860.4|110810.4|110837.2|110787.2|33
1732258870000|2024-11-22 07:01:10|110860.9|110810.9|110856.9|110806.9|110861.3|110811.3|110853.1|110803.1|38
1732258880000|2024-11-22 07:01:20|110856.1|110806.1|110858.4|110808.4|110860.9|110810.9|110852.1|110802.1|36
1732258890000|2024-11-22 07:01:30|110856.3|110806.3|110870.8|110820.8|110873.5|110823.5|110856.3|110806.3|49
1732258900000|2024-11-22 07:01:40|110870|110820|110875.6|110825.6|110875.6|110825.6|110868|110818|46
1732258910000|2024-11-22 07:01:50|110875|110825|110873.2|110823.2|110876.1|110826.1|110868.3|110818.3|49
1732258920000|2024-11-22 07:02:00|110873.1|110823.1|110869.4|110819.4|110874.3|110824.3|110868.5|110818.5|47
1732258930000|2024-11-22 07:02:10|110870.4|110820.4|110874.1|110824.1|110878|110828|110868.8|110818.8|41
1732258940000|2024-11-22 07:02:20|110873.1|110823.1|110876.7|110826.7|110879.2|110829.2|110872.2|110822.2|32
1732258950000|2024-11-22 07:02:30|110875.3|110825.3|110877.2|110827.2|110879.1|110829.1|110870.5|110820.5|34
1732258960000|2024-11-22 07:02:40|110874.6|110824.6|110878.1|110828.1|110880|110830|110874.2|110824.2|22
1732258970000|2024-11-22 07:02:50|110873.5|110823.5|110867.7|110817.7|110874.9|110824.9|110862|110812|26
1732258980000|2024-11-22 07:03:00|110868.9|110818.9|110872|110822|110872.3|110822.3|110863.5|110813.5|18
1732258990000|2024-11-22 07:03:10|110872.8|110822.8|110911.3|110861.3|110912.8|110862.8|110872.8|110822.8|36
1732259000000|2024-11-22 07:03:20|110910.2|110860.2|110911.5|110861.5|110918.5|110868.5|110910.2|110860.2|21
1732259010000|2024-11-22 07:03:30|110918.4|110868.4|110913.6|110863.6|110923|110873|110913|110863|15
1732259020000|2024-11-22 07:03:40|110916.6|110866.6|110925|110875|110928.5|110878.5|110915.7|110865.7|26
1732259030000|2024-11-22 07:03:50|110923.4|110873.4|110938.9|110888.9|110938.9|110888.9|110922.5|110872.5|27
1732259040000|2024-11-22 07:04:00|110938.8|110888.8|110938.4|110888.4|110941.8|110891.8|110934.9|110884.9|25
1732259050000|2024-11-22 07:04:10|110937.5|110887.5|110936.1|110886.1|110938.4|110888.4|110932.7|110882.7|14
1732259060000|2024-11-22 07:04:20|110937.5|110887.5|110942|110892|110942.8|110892.8|110936.4|110886.4|12
1732259070000|2024-11-22 07:04:30|110943.7|110893.7|110940.8|110890.8|110945.3|110895.3|110940.3|110890.3|14
1732259080000|2024-11-22 07:04:40|110940.3|110890.3|110934.3|110884.3|110944.7|110894.7|110934.3|110884.3|18
1732259090000|2024-11-22 07:04:50|110935.2|110885.2|110930.7|110880.7|110937.2|110887.2|110924|110874|24
1732259100000|2024-11-22 07:05:00|110931.5|110881.5|110920.5|110870.5|110931.5|110881.5|110912.6|110862.6|30
1732259110000|2024-11-22 07:05:10|110922.3|110872.3|110932.9|110882.9|110934.2|110884.2|110921.2|110871.2|24
1732259120000|2024-11-22 07:05:20|110931.9|110881.9|110928.9|110878.9|110931.9|110881.9|110912.6|110862.6|26
1732259130000|2024-11-22 07:05:30|110927.9|110877.9|110913.5|110863.5|110928.7|110878.7|110913.2|110863.2|21
1732259140000|2024-11-22 07:05:40|110915.5|110865.5|110900.7|110850.7|110915.5|110865.5|110899|110849|31
1732259150000|2024-11-22 07:05:50|110901.4|110851.4|110910.8|110860.8|110910.8|110860.8|110899.9|110849.9|23
1732259160000|2024-11-22 07:06:00|110916.1|110866.1|110913.1|110863.1|110921.3|110871.3|110903.6|110853.6|29
1732259170000|2024-11-22 07:06:10|110908.6|110858.6|110906.9|110856.9|110914.6|110864.6|110896.3|110846.3|34
1732259180000|2024-11-22 07:06:20|110904.8|110854.8|110894.5|110844.5|110907.3|110857.3|110894.5|110844.5|18
1732259190000|2024-11-22 07:06:30|110894.6|110844.6|110901.5|110851.5|110903.1|110853.1|110894.6|110844.6|15
1732259200000|2024-11-22 07:06:40|110901.3|110851.3|110894.5|110844.5|110901.6|110851.6|110894.5|110844.5|12
1732259210000|2024-11-22 07:06:50|110895.7|110845.7|110892.1|110842.1|110895.7|110845.7|110891.3|110841.3|12
1732259220000|2024-11-22 07:07:00|110890.4|110840.4|110868.5|110818.5|110890.4|110840.4|110868.5|110818.5|23
1732259230000|2024-11-22 07:07:10|110869.6|110819.6|110870.4|110820.4|110874|110824|110860.8|110810.8|17
1732259240000|2024-11-22 07:07:20|110870.3|110820.3|110861.7|110811.7|110870.3|110820.3|110861.7|110811.7|14
1732259250000|2024-11-22 07:07:30|110860.9|110810.9|110860.8|110810.8|110868|110818|110860.8|110810.8|11
1732259260000|2024-11-22 07:07:40|110862|110812|110875|110825|110875.2|110825.2|110862|110812|14
1732259270000|2024-11-22 07:07:50|110873.8|110823.8|110873.9|110823.9|110881.3|110831.3|110866.4|110816.4|22
1732259280000|2024-11-22 07:08:00|110872.7|110822.7|110867.9|110817.9|110872.7|110822.7|110859.8|110809.8|29
1732259290000|2024-11-22 07:08:10|110865.4|110815.4|110868.1|110818.1|110870|110820|110865.4|110815.4|20
1732259300000|2024-11-22 07:08:20|110867.9|110817.9|110867.3|110817.3|110868|110818|110865.6|110815.6|9
1732259310000|2024-11-22 07:08:30|110867.4|110817.4|110860.8|110810.8|110873.8|110823.8|110858.9|110808.9|22
1732259320000|2024-11-22 07:08:40|110859.1|110809.1|110856|110806|110859.1|110809.1|110851.8|110801.8|14
1732259330000|2024-11-22 07:08:50|110856.4|110806.4|110858.1|110808.1|110861.3|110811.3|110856.4|110806.4|10
1732259340000|2024-11-22 07:09:00|110858|110808|110855.3|110805.3|110859.2|110809.2|110854.5|110804.5|9
1732259350000|2024-11-22 07:09:10|110855.9|110805.9|110853|110803|110856.6|110806.6|110851.2|110801.2|13
1732259360000|2024-11-22 07:09:20|110854.2|110804.2|110853.6|110803.6|110854.2|110804.2|110853.5|110803.5|4
1732259370000|2024-11-22 07:09:30|110851.1|110801.1|110832.5|110782.5|110851.1|110801.1|110830|110780|9
1732259380000|2024-11-22 07:09:40|110830.3|110780.3|110831.4|110781.4|110833.4|110783.4|110829.6|110779.6|12
1732259390000|2024-11-22 07:09:50|110832.9|110782.9|110830.9|110780.9|110833.4|110783.4|110830.9|110780.9|5
1732259400000|2024-11-22 07:10:00|110830.1|110780.1|110836.6|110786.6|110837.1|110787.1|110829.1|110779.1|24
1732259410000|2024-11-22 07:10:10|110835.8|110785.8|110830.2|110780.2|110846.1|110796.1|110830|110780|27
1732259420000|2024-11-22 07:10:20|110831.1|110781.1|110833.6|110783.6|110834.7|110784.7|110830|110780|13
1732259430000|2024-11-22 07:10:30|110831.9|110781.9|110835.6|110785.6|110835.6|110785.6|110824.8|110774.8|30
1732259440000|2024-11-22 07:10:40|110835.7|110785.7|110826.9|110776.9|110845.8|110795.8|110826.9|110776.9|26
1732259450000|2024-11-22 07:10:50|110825|110775|110827.2|110777.2|110834.2|110784.2|110824.4|110774.4|19
1732259460000|2024-11-22 07:11:00|110827.8|110777.8|110817.2|110767.2|110827.8|110777.8|110817.2|110767.2|19
1732259470000|2024-11-22 07:11:10|110818.7|110768.7|110819.2|110769.2|110819.2|110769.2|110818.7|110768.7|5
1732259480000|2024-11-22 07:11:20|110819|110769|110819.3|110769.3|110820.9|110770.9|110818.9|110768.9|6
1732259490000|2024-11-22 07:11:30|110822.7|110772.7|110821.6|110771.6|110829.7|110779.7|110819|110769|27
1732259500000|2024-11-22 07:11:40|110823.4|110773.4|110824|110774|110824.2|110774.2|110821.4|110771.4|8
1732259510000|2024-11-22 07:11:50|110822.4|110772.4|110815.6|110765.6|110826|110776|110815.6|110765.6|19
1732259520000|2024-11-22 07:12:00|110813.8|110763.8|110799.4|110749.4|110813.8|110763.8|110799.4|110749.4|16
1732259530000|2024-11-22 07:12:10|110801.5|110751.5|110799.8|110749.8|110807.2|110757.2|110799.8|110749.8|14
1732259540000|2024-11-22 07:12:20|110800.5|110750.5|110789|110739|110800.8|110750.8|110789|110739|13
1732259550000|2024-11-22 07:12:30|110783.6|110733.6|110766.6|110716.6|110783.6|110733.6|110766.4|110716.4|19
1732259560000|2024-11-22 07:12:40|110765.6|110715.6|110765.2|110715.2|110768.4|110718.4|110757.5|110707.5|17
1732259570000|2024-11-22 07:12:50|110763.8|110713.8|110765.7|110715.7|110766.5|110716.5|110763.8|110713.8|5
1732259580000|2024-11-22 07:13:00|110765.5|110715.5|110762.2|110712.2|110766.6|110716.6|110760.1|110710.1|23
1732259590000|2024-11-22 07:13:10|110761.6|110711.6|110761.9|110711.9|110763.7|110713.7|110758.3|110708.3|19
1732259600000|2024-11-22 07:13:20|110762.2|110712.2|110767.6|110717.6|110779.4|110729.4|110762.2|110712.2|14
1732259610000|2024-11-22 07:13:30|110767|110717|110768.7|110718.7|110772.4|110722.4|110766.5|110716.5|16
1732259620000|2024-11-22 07:13:40|110768.8|110718.8|110767.9|110717.9|110768.9|110718.9|110765.3|110715.3|19
1732259630000|2024-11-22 07:13:50|110768.1|110718.1|110769.6|110719.6|110772.1|110722.1|110767.9|110717.9|23
1732259640000|2024-11-22 07:14:00|110769|110719|110772.1|110722.1|110773.6|110723.6|110769|110719|13
1732259650000|2024-11-22 07:14:10|110771.8|110721.8|110775.4|110725.4|110776.2|110726.2|110770.3|110720.3|23
1732259660000|2024-11-22 07:14:20|110774.5|110724.5|110774.1|110724.1|110784.8|110734.8|110769.2|110719.2|27
1732259670000|2024-11-22 07:14:30|110774.9|110724.9|110781.1|110731.1|110785.5|110735.5|110774.9|110724.9|26
1732259680000|2024-11-22 07:14:40|110779.9|110729.9|110799.3|110749.3|110801.7|110751.7|110778.2|110728.2|24
1732259690000|2024-11-22 07:14:50|110797.6|110747.6|110800.8|110750.8|110807.2|110757.2|110797.6|110747.6|17
1732259700000|2024-11-22 07:15:00|110802.2|110752.2|110795.3|110745.3|110802.5|110752.5|110795.3|110745.3|11
1732259710000|2024-11-22 07:15:10|110792.1|110742.1|110793.8|110743.8|110795.8|110745.8|110787.9|110737.9|10
1732259720000|2024-11-22 07:15:20|110795.7|110745.7|110796.5|110746.5|110796.5|110746.5|110793.7|110743.7|6
1732259730000|2024-11-22 07:15:30|110797|110747|110800|110750|110801.3|110751.3|110796.5|110746.5|13
1732259740000|2024-11-22 07:15:40|110799.7|110749.7|110798|110748|110799.7|110749.7|110796.5|110746.5|16
1732259750000|2024-11-22 07:15:50|110798.9|110748.9|110797|110747|110798.9|110748.9|110795.7|110745.7|10
1732259760000|2024-11-22 07:16:00|110795.3|110745.3|110790.3|110740.3|110798.3|110748.3|110790.3|110740.3|17
1732259770000|2024-11-22 07:16:10|110789.6|110739.6|110802.8|110752.8|110815.7|110765.7|110786.9|110736.9|16
1732259780000|2024-11-22 07:16:20|110803.2|110753.2|110804.3|110754.3|110804.8|110754.8|110803.2|110753.2|6
1732259790000|2024-11-22 07:16:30|110804.1|110754.1|110798.1|110748.1|110805|110755|110798.1|110748.1|15
1732259800000|2024-11-22 07:16:40|110796.4|110746.4|110796.6|110746.6|110797|110747|110796.4|110746.4|7
1732259810000|2024-11-22 07:16:50|110799.6|110749.6|110791.9|110741.9|110799.6|110749.6|110791.9|110741.9|18
1732259820000|2024-11-22 07:17:00|110792.5|110742.5|110790.9|110740.9|110792.7|110742.7|110790.9|110740.9|16
1732259830000|2024-11-22 07:17:10|110790.7|110740.7|110800.7|110750.7|110800.7|110750.7|110790.4|110740.4|14
1732259840000|2024-11-22 07:17:20|110801.4|110751.4|110801.3|110751.3|110803.8|110753.8|110801.3|110751.3|22
1732259850000|2024-11-22 07:17:30|110803|110753|110803.4|110753.4|110804.4|110754.4|110803|110753|13
1732259860000|2024-11-22 07:17:40|110803|110753|110803.3|110753.3|110803.3|110753.3|110798.3|110748.3|17
1732259870000|2024-11-22 07:17:50|110802.4|110752.4|110802.5|110752.5|110803.4|110753.4|110802.4|110752.4|9
1732259880000|2024-11-22 07:18:00|110802.2|110752.2|110801.9|110751.9|110802.3|110752.3|110800.9|110750.9|11
1732259890000|2024-11-22 07:18:10|110799.9|110749.9|110790.9|110740.9|110799.9|110749.9|110790.1|110740.1|8
1732259900000|2024-11-22 07:18:20|110791.1|110741.1|110789.2|110739.2|110791.2|110741.2|110788.8|110738.8|6
1732259910000|2024-11-22 07:18:30|110788.7|110738.7|110763.5|110713.5|110788.7|110738.7|110756.7|110706.7|21
1732259920000|2024-11-22 07:18:40|110763.9|110713.9|110754|110704|110764.4|110714.4|110754|110704|12
1732259930000|2024-11-22 07:18:50|110753.9|110703.9|110748.2|110698.2|110753.9|110703.9|110747.3|110697.3|13
1732259940000|2024-11-22 07:19:00|110746.7|110696.7|110744.1|110694.1|110746.7|110704|110719.4|110680.2|24
1732259950000|2024-11-22 07:19:10|110742.7|110692.7|110751.6|110701.6|110751.9|110701.9|110741.3|110691.3|20
1732259960000|2024-11-22 07:19:20|110752.8|110702.8|110755.5|110705.5|110755.5|110705.5|110752.8|110702.8|7
1732259970000|2024-11-22 07:19:30|110755.6|110705.6|110739.9|110714.9|110755.6|110714.9|110739.6|110702.7|12
1732259980000|2024-11-22 07:19:40|110738.6|110713.6|110736.2|110686.2|110738.6|110713.6|110720.7|110685.3|9
1732259990000|2024-11-22 07:19:50|110737.2|110687.2|110737.7|110687.7|110737.7|110687.7|110737.2|110687.2|2
1732260000000|2024-11-22 07:20:00|110737.8|110687.8|110740.5|110690.5|110744.8|110694.8|110737.4|110687.4|19
1732260010000|2024-11-22 07:20:10|110740|110690|110732.7|110682.7|110740.3|110690.3|110732.7|110682.7|9
1732260020000|2024-11-22 07:20:20|110732.5|110682.5|110731.1|110681.1|110732.5|110682.5|110731|110681|4
1732260030000|2024-11-22 07:20:30|110730.2|110680.2|110731.6|110681.6|110731.6|110681.6|110730.2|110680.2|5
1732260040000|2024-11-22 07:20:40|110731.4|110681.4|110723.6|110698.6|110733|110698.6|110723.6|110681.3|9
1732260050000|2024-11-22 07:20:50|110724.2|110699.2|110733.6|110683.6|110745.1|110703.2|110724.2|110682.1|16
1732260060000|2024-11-22 07:21:00|110731.7|110681.7|110726.8|110676.8|110731.7|110681.7|110722.7|110672.7|14
1732260070000|2024-11-22 07:21:10|110728.6|110678.6|110741.1|110691.1|110741.1|110691.1|110728.6|110678.6|10
1732260080000|2024-11-22 07:21:20|110741.2|110691.2|110731.2|110681.2|110741.2|110691.2|110730.2|110680.2|11
1732260090000|2024-11-22 07:21:30|110732.4|110682.4|110733.3|110683.3|110734.2|110684.2|110729.6|110679.6|13
1732260100000|2024-11-22 07:21:40|110734.4|110684.4|110733.4|110683.4|110734.5|110684.5|110733|110683|7
1732260110000|2024-11-22 07:21:50|110733.7|110683.7|110730.2|110680.2|110734.6|110684.6|110729.9|110679.9|14
1732260120000|2024-11-22 07:22:00|110728.5|110678.5|110726|110676|110728.8|110678.8|110723.9|110673.9|17
1732260130000|2024-11-22 07:22:10|110726.1|110676.1|110722.1|110672.1|110726.1|110676.1|110720.2|110670.2|11
1732260140000|2024-11-22 07:22:20|110720.8|110670.8|110716.6|110666.6|110722.2|110672.2|110715.9|110665.9|17
1732260150000|2024-11-22 07:22:30|110714.1|110664.1|110709.4|110659.4|110715.4|110665.4|110703.7|110653.7|27
1732260160000|2024-11-22 07:22:40|110710.2|110660.2|110708.2|110658.2|110710.2|110660.2|110708.2|110658.2|13
1732260170000|2024-11-22 07:22:50|110708.5|110658.5|110701.2|110651.2|110708.9|110658.9|110701.2|110651.2|8
1732260180000|2024-11-22 07:23:00|110701.6|110651.6|110704.1|110654.1|110707.2|110674.7|110697.9|110647.9|16
1732260190000|2024-11-22 07:23:10|110705.2|110655.2|110699.3|110649.3|110705.2|110655.2|110697.6|110647.6|14
1732260200000|2024-11-22 07:23:20|110698|110648|110693.9|110643.9|110699.3|110649.3|110693.3|110643.3|9
1732260210000|2024-11-22 07:23:30|110694.1|110644.1|110700.2|110650.2|110700.2|110650.2|110694.1|110644.1|9
1732260220000|2024-11-22 07:23:40|110699.8|110649.8|110698.8|110648.8|110699.8|110649.8|110698.8|110648.8|5
1732260230000|2024-11-22 07:23:50|110699.7|110649.7|110702.5|110652.5|110702.5|110652.5|110695.8|110645.8|13
1732260240000|2024-11-22 07:24:00|110704|110654|110696.8|110646.8|110705.8|110655.8|110696.8|110646.8|17
1732260250000|2024-11-22 07:24:10|110698.7|110648.7|110704|110654|110704|110654|110698.7|110648.7|10
1732260260000|2024-11-22 07:24:20|110704.3|110654.3|110701.3|110651.3|110704.3|110654.3|110701.3|110651.3|7
1732260270000|2024-11-22 07:24:30|110701.2|110651.2|110699.5|110649.5|110701.2|110651.2|110699.5|110649.5|9
1732260280000|2024-11-22 07:24:40|110699.9|110649.9|110701.3|110651.3|110701.3|110651.3|110698.7|110648.7|9
1732260290000|2024-11-22 07:24:50|110701.5|110651.5|110706.6|110656.6|110706.8|110656.8|110701.5|110651.5|6
1732260300000|2024-11-22 07:25:00|110706.2|110656.2|110683.8|110633.8|110706.2|110656.2|110683.3|110633.3|28
1732260310000|2024-11-22 07:25:10|110685.6|110635.6|110673.1|110623.1|110685.6|110635.6|110665.8|110615.8|28
1732260320000|2024-11-22 07:25:20|110672.5|110622.5|110686.5|110636.5|110687.2|110637.2|110672.5|110622.5|27
1732260330000|2024-11-22 07:25:30|110685.7|110635.7|110688|110638|110688|110638|110685.4|110635.4|5
1732260340000|2024-11-22 07:25:40|110688.1|110638.1|110690.9|110640.9|110690.9|110640.9|110687.6|110637.6|14
1732260350000|2024-11-22 07:25:50|110691.4|110641.4|110692.6|110642.6|110692.6|110642.6|110690.1|110640.1|8
1732260360000|2024-11-22 07:26:00|110691.7|110641.7|110692.2|110642.2|110697.1|110647.1|110691.4|110641.4|19
1732260370000|2024-11-22 07:26:10|110693.9|110643.9|110695|110645|110697.8|110647.8|110693.9|110643.9|13
1732260380000|2024-11-22 07:26:20|110696.8|110646.8|110699.6|110649.6|110700|110650|110696.1|110646.1|18
1732260390000|2024-11-22 07:26:30|110695.6|110645.6|110697.6|110647.6|110697.6|110647.6|110695.6|110645.6|13
1732260400000|2024-11-22 07:26:40|110697.7|110647.7|110696.3|110646.3|110698|110648|110695.9|110645.9|10
1732260410000|2024-11-22 07:26:50|110698.2|110648.2|110688.9|110638.9|110700.6|110650.6|110688.4|110638.4|18
1732260420000|2024-11-22 07:27:00|110687.1|110637.1|110679.8|110629.8|110687.1|110637.1|110679.8|110629.8|17
1732260430000|2024-11-22 07:27:10|110681.7|110631.7|110694|110644|110694.1|110644.1|110681.7|110631.7|21
1732260440000|2024-11-22 07:27:20|110692.3|110642.3|110680.4|110630.4|110692.3|110642.3|110680.2|110630.2|12
1732260450000|2024-11-22 07:27:30|110679.9|110629.9|110682.2|110632.2|110682.2|110632.2|110679.1|110629.1|14
1732260460000|2024-11-22 07:27:40|110683.4|110633.4|110680.5|110630.5|110683.4|110633.4|110679.8|110629.8|14
1732260470000|2024-11-22 07:27:50|110680.6|110630.6|110685.1|110635.1|110685.4|110635.4|110679.9|110629.9|10
1732260480000|2024-11-22 07:28:00|110672.5|110622.5|110674.1|110624.1|110685.3|110635.3|110672.5|110622.5|29
1732260490000|2024-11-22 07:28:10|110675.4|110625.4|110674.9|110624.9|110676.6|110626.6|110674.9|110624.9|8
1732260500000|2024-11-22 07:28:20|110673.9|110623.9|110677.2|110627.2|110677.2|110627.2|110673.9|110623.9|15
1732260510000|2024-11-22 07:28:30|110677.8|110627.8|110676.6|110626.6|110679|110629|110674.1|110624.1|20
1732260520000|2024-11-22 07:28:40|110677.9|110627.9|110676.8|110626.8|110678.3|110628.3|110676.6|110626.6|15
1732260530000|2024-11-22 07:28:50|110677.3|110627.3|110674.1|110624.1|110677.3|110627.3|110673.7|110623.7|9
1732260540000|2024-11-22 07:29:00|110674.3|110624.3|110672.4|110622.4|110675.6|110625.6|110670.5|110620.5|14
1732260550000|2024-11-22 07:29:10|110671.5|110621.5|110669.6|110619.6|110672.4|110622.4|110668.1|110618.1|16
1732260560000|2024-11-22 07:29:20|110667.9|110617.9|110659.7|110609.7|110667.9|110617.9|110652.1|110602.1|17
1732260570000|2024-11-22 07:29:30|110661.1|110611.1|110668.6|110618.6|110668.6|110618.6|110654.5|110604.5|22
1732260580000|2024-11-22 07:29:40|110668.8|110618.8|110669|110619|110669.8|110619.8|110667.8|110617.8|8
1732260590000|2024-11-22 07:29:50|110668.8|110618.8|110665.1|110615.1|110669|110619|110665.1|110615.1|12
1732260600000|2024-11-22 07:30:00|110666|110616|110660.2|110610.2|110675.4|110625.4|110654.9|110604.9|29
1732260610000|2024-11-22 07:30:10|110660.3|110610.3|110660|110610|110660.6|110610.6|110650|110600|41
1732260620000|2024-11-22 07:30:20|110658.5|110608.5|110658.9|110608.9|110658.9|110608.9|110655.3|110605.3|25
1732260630000|2024-11-22 07:30:30|110655.4|110605.4|110651.7|110601.7|110655.4|110605.4|110649.9|110599.9|15
1732260640000|2024-11-22 07:30:40|110653.5|110603.5|110654.3|110604.3|110654.4|110604.4|110653.2|110603.2|11
1732260650000|2024-11-22 07:30:50|110653.2|110603.2|110650|110600|110657.3|110607.3|110650|110600|12
1732260660000|2024-11-22 07:31:00|110649.9|110599.9|110649.6|110599.6|110654.3|110604.3|110649.6|110599.6|21
1732260670000|2024-11-22 07:31:10|110650.7|110600.7|110644.4|110594.4|110650.7|110600.7|110644.4|110594.4|23
1732260680000|2024-11-22 07:31:20|110644.5|110594.5|110644.8|110594.8|110647.4|110597.4|110643.5|110593.5|12
1732260690000|2024-11-22 07:31:30|110641.5|110591.5|110637.7|110587.7|110641.5|110591.5|110635.5|110585.5|18
1732260700000|2024-11-22 07:31:40|110637.3|110587.3|110636.9|110586.9|110638|110588|110635.5|110585.5|14
1732260710000|2024-11-22 07:31:50|110637.7|110587.7|110624.1|110574.1|110640.6|110590.6|110623.7|110573.7|22
1732260720000|2024-11-22 07:32:00|110623.2|110573.2|110640.9|110590.9|110643.9|110593.9|110622.9|110572.9|20
1732260730000|2024-11-22 07:32:10|110641.3|110591.3|110623.5|110598.5|110641.3|110604.1|110622|110591.3|18
1732260740000|2024-11-22 07:32:20|110622.4|110597.4|110627.2|110602.2|110627.2|110602.2|110610.4|110585.4|31
1732260750000|2024-11-22 07:32:30|110627.9|110602.9|110632.9|110607.9|110635.2|110610.2|110627.9|110602.9|23
1732260760000|2024-11-22 07:32:40|110631|110606|110632.8|110607.8|110635.5|110610.5|110631|110606|15
1732260770000|2024-11-22 07:32:50|110633.8|110608.8|110634.4|110609.4|110635.4|110610.4|110630.1|110605.1|24
1732260780000|2024-11-22 07:33:00|110634.5|110609.5|110640.6|110615.6|110641.4|110616.4|110634|110609|37
1732260790000|2024-11-22 07:33:10|110638.1|110613.1|110638.2|110613.2|110642.2|110617.2|110636.6|110611.6|22
1732260800000|2024-11-22 07:33:20|110637.2|110612.2|110639.1|110614.1|110639.9|110614.9|110635.4|110610.4|24
1732260810000|2024-11-22 07:33:30|110640.6|110615.6|110640.2|110615.2|110640.6|110615.6|110636.2|110611.2|25
1732260820000|2024-11-22 07:33:40|110641|110616|110640.6|110615.6|110641|110616|110640.2|110615.2|3
1732260830000|2024-11-22 07:33:50|110640.5|110615.5|110666.6|110641.6|110666.6|110641.6|110637.6|110612.6|34
1732260840000|2024-11-22 07:34:00|110668.3|110643.3|110667.7|110642.7|110668.3|110643.3|110667.1|110642.1|9
1732260850000|2024-11-22 07:34:10|110667.5|110642.5|110657.9|110632.9|110667.5|110642.5|110653.3|110628.3|16
1732260860000|2024-11-22 07:34:20|110656.9|110631.9|110672.2|110647.2|110675.5|110650.5|110650.8|110625.8|28
1732260870000|2024-11-22 07:34:30|110672.4|110647.4|110667.4|110642.4|110672.4|110647.4|110664.8|110639.8|17
1732260880000|2024-11-22 07:34:40|110667.8|110642.8|110656.8|110631.8|110669.1|110644.1|110656.8|110631.8|26
1732260890000|2024-11-22 07:34:50|110658.3|110633.3|110650.8|110625.8|110659.3|110634.3|110650.1|110625.1|19
1732260900000|2024-11-22 07:35:00|110649.7|110624.7|110634.8|110609.8|110649.7|110624.7|110633.2|110608.2|27
1732260910000|2024-11-22 07:35:10|110636.2|110611.2|110642.7|110617.7|110645.1|110620.1|110634.2|110609.2|14
1732260920000|2024-11-22 07:35:20|110642.6|110617.6|110645.2|110620.2|110647.1|110622.1|110640.5|110615.5|25
1732260930000|2024-11-22 07:35:30|110645.7|110620.7|110636.1|110611.1|110646.6|110621.6|110630.4|110605.4|24
1732260940000|2024-11-22 07:35:40|110635.2|110610.2|110632.9|110607.9|110638.7|110613.7|110632.9|110607.9|11
1732260950000|2024-11-22 07:35:50|110631.4|110606.4|110625.5|110600.5|110633.2|110608.2|110625.5|110600.5|19
1732260960000|2024-11-22 07:36:00|110625.6|110600.6|110624.1|110599.1|110634.6|110609.6|110623.8|110598.8|22
1732260970000|2024-11-22 07:36:10|110625.9|110600.9|110623.6|110598.6|110625.9|110600.9|110621.1|110596.1|15
1732260980000|2024-11-22 07:36:20|110623.7|110598.7|110612.7|110587.7|110624.7|110599.7|110612.7|110587.7|10
1732260990000|2024-11-22 07:36:30|110614.2|110589.2|110613.2|110588.2|110615.9|110590.9|110612.4|110587.4|12
1732261000000|2024-11-22 07:36:40|110613.3|110588.3|110615.9|110590.9|110615.9|110590.9|110612.1|110587.1|8
1732261010000|2024-11-22 07:36:50|110616.8|110591.8|110602.6|110577.6|110618.4|110593.4|110602.6|110577.6|16
1732261020000|2024-11-22 07:37:00|110604.1|110579.1|110605.3|110580.3|110606.8|110581.8|110597.5|110572.5|21
1732261030000|2024-11-22 07:37:10|110605.4|110580.4|110605.8|110580.8|110605.8|110580.8|110605.4|110580.4|4
1732261040000|2024-11-22 07:37:20|110605.9|110580.9|110604.2|110579.2|110608|110583|110604.1|110579.1|19
1732261050000|2024-11-22 07:37:30|110604.7|110579.7|110587.7|110562.7|110604.8|110579.8|110587.7|110562.7|25
1732261060000|2024-11-22 07:37:40|110587.1|110562.1|110586.8|110561.8|110592.8|110567.8|110582.7|110557.7|23
1732261070000|2024-11-22 07:37:50|110586.7|110561.7|110578.4|110553.4|110586.7|110561.7|110578.4|110553.4|11
1732261080000|2024-11-22 07:38:00|110576.7|110551.7|110586.5|110561.5|110586.5|110561.5|110576.7|110551.7|13
1732261090000|2024-11-22 07:38:10|110586.1|110561.1|110584.6|110559.6|110589.5|110564.5|110580.5|110555.5|24
1732261100000|2024-11-22 07:38:20|110584|110559|110585|110560|110588|110563|110583.7|110558.7|13
1732261110000|2024-11-22 07:38:30|110584|110559|110585.9|110560.9|110585.9|110560.9|110582.3|110557.3|17
1732261120000|2024-11-22 07:38:40|110585.8|110560.8|110581.4|110556.4|110585.9|110560.9|110580.2|110555.2|7
1732261130000|2024-11-22 07:38:50|110580.7|110555.7|110571.9|110546.9|110582.2|110557.2|110571.9|110546.9|25
1732261140000|2024-11-22 07:39:00|110571|110546|110571.9|110546.9|110578.5|110553.5|110571|110546|18
1732261150000|2024-11-22 07:39:10|110570.3|110545.3|110574.4|110549.4|110576.6|110551.6|110570.3|110545.3|27
1732261160000|2024-11-22 07:39:20|110575.6|110550.6|110575.4|110550.4|110577.6|110552.6|110571.4|110546.4|22
1732261170000|2024-11-22 07:39:30|110574.9|110549.9|110571.6|110546.6|110576.4|110551.4|110569.4|110544.4|15
1732261180000|2024-11-22 07:39:40|110571|110546|110570.1|110545.1|110572.3|110547.3|110565.7|110540.7|26
1732261190000|2024-11-22 07:39:50|110569.7|110544.7|110568.7|110543.7|110571.9|110546.9|110567.6|110542.6|16
1732261200000|2024-11-22 07:40:00|110568.4|110543.4|110574.9|110549.9|110582.9|110557.9|110567.2|110542.2|27
1732261210000|2024-11-22 07:40:10|110574.1|110549.1|110567.7|110542.7|110576.8|110551.8|110567.7|110542.7|25
1732261220000|2024-11-22 07:40:20|110568|110543|110579.6|110554.6|110580.3|110555.3|110568|110543|15
1732261230000|2024-11-22 07:40:30|110579.3|110554.3|110570|110545|110579.3|110554.3|110569|110544|12
1732261240000|2024-11-22 07:40:40|110569|110544|110564.3|110539.3|110569.7|110544.7|110564.3|110539.3|13
1732261250000|2024-11-22 07:40:50|110564.4|110539.4|110551.5|110526.5|110564.7|110539.7|110551.5|110526.5|15
1732261260000|2024-11-22 07:41:00|110550.9|110525.9|110555.3|110530.3|110556.4|110531.4|110550.5|110525.5|14
1732261270000|2024-11-22 07:41:10|110556|110531|110554.7|110529.7|110556|110531|110549.2|110524.2|23
1732261280000|2024-11-22 07:41:20|110555.3|110530.3|110551.4|110526.4|110566.6|110541.6|110551.4|110526.4|32
1732261290000|2024-11-22 07:41:30|110552.5|110527.5|110550.7|110525.7|110553.2|110528.2|110550.1|110525.1|13
1732261300000|2024-11-22 07:41:40|110551.8|110526.8|110554.9|110529.9|110560.7|110535.7|110551.8|110526.8|16
1732261310000|2024-11-22 07:41:50|110554.3|110529.3|110541.6|110516.6|110554.3|110529.3|110541.6|110516.6|16
1732261320000|2024-11-22 07:42:00|110540.9|110515.9|110540.8|110515.8|110544.1|110519.1|110538.6|110513.6|27
1732261330000|2024-11-22 07:42:10|110539.5|110514.5|110537.3|110512.3|110539.5|110514.5|110536|110511|7
1732261340000|2024-11-22 07:42:20|110536.7|110511.7|110535.5|110510.5|110538.3|110513.3|110531|110506|18
1732261350000|2024-11-22 07:42:30|110534.5|110509.5|110528.7|110503.7|110535.6|110510.6|110528.2|110503.2|10
1732261360000|2024-11-22 07:42:40|110528.6|110503.6|110536.7|110511.7|110536.7|110511.7|110526.5|110501.5|18
1732261370000|2024-11-22 07:42:50|110535.6|110510.6|110538.8|110513.8|110542.6|110517.6|110533.8|110508.8|17
1732261380000|2024-11-22 07:43:00|110540.1|110515.1|110538.4|110513.4|110549.4|110524.4|110537.8|110512.8|30
1732261390000|2024-11-22 07:43:10|110538.7|110513.7|110544.2|110519.2|110545.2|110520.2|110538.7|110513.7|25
1732261400000|2024-11-22 07:43:20|110545|110520|110541.8|110516.8|110545|110520|110540.7|110515.7|17
1732261410000|2024-11-22 07:43:30|110543.4|110518.4|110549.1|110524.1|110549.1|110524.1|110543.4|110518.4|13
1732261420000|2024-11-22 07:43:40|110549|110524|110542|110517|110549|110524|110538.7|110513.7|17
1732261430000|2024-11-22 07:43:50|110543.2|110518.2|110542.6|110517.6|110545.8|110520.8|110542|110517|18
1732261440000|2024-11-22 07:44:00|110543.3|110518.3|110547|110522|110552.2|110527.2|110542.6|110517.6|21
1732261450000|2024-11-22 07:44:10|110547.5|110522.5|110554.7|110529.7|110555.3|110530.3|110545.3|110520.3|14
1732261460000|2024-11-22 07:44:20|110553.7|110528.7|110579|110554|110580|110555|110553.7|110528.7|26
1732261470000|2024-11-22 07:44:30|110579.2|110554.2|110578.3|110553.3|110580.4|110555.4|110577.2|110552.2|12
1732261480000|2024-11-22 07:44:40|110577.1|110552.1|110565|110540|110577.1|110552.1|110565|110540|14
1732261490000|2024-11-22 07:44:50|110566.8|110541.8|110569.8|110544.8|110571.8|110546.8|110564.7|110539.7|14
1732261500000|2024-11-22 07:45:00|110570.1|110545.1|110576.5|110551.5|110578.8|110553.8|110570.1|110545.1|12
1732261510000|2024-11-22 07:45:10|110575.5|110550.5|110578.6|110553.6|110578.8|110553.8|110568.8|110543.8|20
1732261520000|2024-11-22 07:45:20|110578.7|110553.7|110566.3|110541.3|110578.7|110553.7|110566.3|110541.3|21
1732261530000|2024-11-22 07:45:30|110567|110542|110576.5|110551.5|110577.3|110552.3|110566.4|110541.4|8
1732261540000|2024-11-22 07:45:40|110576.4|110551.4|110580.8|110555.8|110580.8|110555.8|110576.4|110551.4|7
1732261550000|2024-11-22 07:45:50|110581.1|110556.1|110588.4|110563.4|110589|110564|110579.3|110554.3|13
1732261560000|2024-11-22 07:46:00|110589|110564|110588.5|110563.5|110589.3|110564.3|110586.3|110561.3|15
1732261570000|2024-11-22 07:46:10|110588.6|110563.6|110587.9|110562.9|110593.9|110568.9|110585.8|110560.8|14
1732261580000|2024-11-22 07:46:20|110588|110563|110589.1|110564.1|110590.4|110565.4|110588|110563|8
1732261590000|2024-11-22 07:46:30|110588.9|110563.9|110589.3|110564.3|110591.1|110566.1|110586.4|110561.4|15
1732261600000|2024-11-22 07:46:40|110587.3|110562.3|110590.3|110565.3|110591.5|110566.5|110584.9|110559.9|12
1732261610000|2024-11-22 07:46:50|110590.6|110565.6|110588.6|110563.6|110593|110568|110588.1|110563.1|19
1732261620000|2024-11-22 07:47:00|110590.5|110565.5|110555.5|110530.5|110593.1|110568.1|110551.7|110526.7|32
1732261630000|2024-11-22 07:47:10|110555.8|110530.8|110552.4|110527.4|110556.7|110531.7|110550.8|110525.8|13
1732261640000|2024-11-22 07:47:20|110551.3|110526.3|110546.5|110521.5|110551.3|110526.3|110539|110514|21
1732261650000|2024-11-22 07:47:30|110545.6|110520.6|110549.5|110524.5|110550|110525|110543.1|110518.1|16
1732261660000|2024-11-22 07:47:40|110549.8|110524.8|110546.4|110521.4|110550.3|110525.3|110542.8|110517.8|19
1732261670000|2024-11-22 07:47:50|110547.6|110522.6|110546.9|110521.9|110547.6|110522.6|110542.1|110517.1|12
1732261680000|2024-11-22 07:48:00|110545.7|110520.7|110544|110519|110547.8|110522.8|110543.5|110518.5|22
1732261690000|2024-11-22 07:48:10|110542.9|110517.9|110549.3|110524.3|110549.6|110524.6|110541.2|110516.2|24
1732261700000|2024-11-22 07:48:20|110550.8|110525.8|110549.7|110524.7|110552.3|110527.3|110549.7|110524.7|14
1732261710000|2024-11-22 07:48:30|110549.8|110524.8|110556.1|110531.1|110556.3|110531.3|110548.9|110523.9|20
1732261720000|2024-11-22 07:48:40|110557.4|110532.4|110554.2|110529.2|110557.4|110532.4|110553.1|110528.1|12
1732261730000|2024-11-22 07:48:50|110553.6|110528.6|110560.3|110535.3|110560.7|110535.7|110551.8|110526.8|22
1732261740000|2024-11-22 07:49:00|110559.2|110534.2|110560.1|110535.1|110560.1|110535.1|110556.8|110531.8|13
1732261750000|2024-11-22 07:49:10|110562.5|110537.5|110593.2|110568.2|110593.2|110568.2|110562.5|110537.5|18
1732261760000|2024-11-22 07:49:20|110593.5|110568.5|110588.4|110563.4|110594.9|110569.9|110588.4|110563.4|20
1732261770000|2024-11-22 07:49:30|110588.2|110563.2|110587|110562|110591.6|110566.6|110582.9|110557.9|20
1732261780000|2024-11-22 07:49:40|110585.6|110560.6|110574.9|110549.9|110585.6|110560.6|110569.8|110544.8|25
1732261790000|2024-11-22 07:49:50|110573.8|110548.8|110569.1|110544.1|110575|110550|110569|110544|18
1732261800000|2024-11-22 07:50:00|110569.6|110544.6|110574.7|110549.7|110576.3|110551.3|110569.2|110544.2|13
1732261810000|2024-11-22 07:50:10|110574.1|110549.1|110577.7|110552.7|110585.6|110560.6|110574.1|110549.1|36
1732261820000|2024-11-22 07:50:20|110576.5|110551.5|110581|110556|110582.1|110557.1|110575.4|110550.4|23
1732261830000|2024-11-22 07:50:30|110581.6|110556.6|110561|110536|110581.6|110556.6|110561|110536|13
1732261840000|2024-11-22 07:50:40|110562.6|110537.6|110549.5|110524.5|110568.8|110543.8|110549.5|110524.5|24
1732261850000|2024-11-22 07:50:50|110549.4|110524.4|110548.6|110523.6|110550.2|110525.2|110543.6|110518.6|13
1732261860000|2024-11-22 07:51:00|110545|110520|110542.6|110517.6|110545|110520|110540.1|110515.1|23
1732261870000|2024-11-22 07:51:10|110542.7|110517.7|110539.1|110514.1|110543|110518|110538|110513|14
1732261880000|2024-11-22 07:51:20|110539.2|110514.2|110523.5|110498.5|110539.2|110514.2|110523.4|110498.4|18
1732261890000|2024-11-22 07:51:30|110522.8|110497.8|110523.6|110498.6|110525|110500|110521.4|110496.4|14
1732261900000|2024-11-22 07:51:40|110525|110500|110526.7|110501.7|110526.7|110501.7|110524.9|110499.9|6
1732261910000|2024-11-22 07:51:50|110527.4|110502.4|110534|110509|110535.7|110510.7|110527.4|110502.4|15
1732261920000|2024-11-22 07:52:00|110532.6|110507.6|110532.8|110507.8|110534|110509|110532.5|110507.5|15
1732261930000|2024-11-22 07:52:10|110533.6|110508.6|110524.4|110499.4|110533.9|110508.9|110524.4|110499.4|19
1732261940000|2024-11-22 07:52:20|110522.9|110497.9|110529.1|110504.1|110529.1|110504.1|110521|110496|15
1732261950000|2024-11-22 07:52:30|110528.5|110503.5|110523.6|110498.6|110528.5|110503.5|110523.6|110498.6|12
1732261960000|2024-11-22 07:52:40|110522.6|110497.6|110523.9|110498.9|110524.5|110499.5|110522.6|110497.6|6
1732261970000|2024-11-22 07:52:50|110524.3|110499.3|110525.5|110500.5|110527.8|110502.8|110524.3|110499.3|15
1732261980000|2024-11-22 07:53:00|110525.8|110500.8|110524.5|110499.5|110526.8|110501.8|110523.5|110498.5|13
1732261990000|2024-11-22 07:53:10|110525.6|110500.6|110524|110499|110531.6|110506.6|110524|110499|14
1732262000000|2024-11-22 07:53:20|110524.3|110499.3|110516.9|110491.9|110524.3|110499.3|110516.2|110491.2|17
1732262010000|2024-11-22 07:53:30|110516.4|110491.4|110517.2|110492.2|110519|110494|110516|110491|14
1732262020000|2024-11-22 07:53:40|110518.2|110493.2|110522.6|110497.6|110522.6|110497.6|110518.2|110493.2|10
1732262030000|2024-11-22 07:53:50|110521.4|110496.4|110515.4|110490.4|110521.4|110496.4|110513.7|110488.7|14
1732262040000|2024-11-22 07:54:00|110513.8|110488.8|110515.1|110490.1|110515.8|110490.8|110512|110487|10
1732262050000|2024-11-22 07:54:10|110515.8|110490.8|110511.4|110486.4|110515.8|110490.8|110511.4|110486.4|8
1732262060000|2024-11-22 07:54:20|110511.9|110486.9|110514.2|110489.2|110516.8|110491.8|110510.4|110485.4|15
1732262070000|2024-11-22 07:54:30|110513.2|110488.2|110514.3|110489.3|110515.5|110490.5|110513.2|110488.2|10
1732262080000|2024-11-22 07:54:40|110514.2|110489.2|110508.1|110483.1|110514.2|110489.2|110508.1|110483.1|11
1732262090000|2024-11-22 07:54:50|110508.3|110483.3|110509.1|110484.1|110509.1|110484.1|110508.3|110483.3|9
1732262100000|2024-11-22 07:55:00|110508.7|110483.7|110507.7|110482.7|110508.7|110483.7|110507.7|110482.7|8
1732262110000|2024-11-22 07:55:10|110509.9|110484.9|110510.6|110485.6|110511.5|110486.5|110509|110484|13
1732262120000|2024-11-22 07:55:20|110509.5|110484.5|110510.2|110485.2|110510.2|110485.2|110506.4|110481.4|11
1732262130000|2024-11-22 07:55:30|110510.9|110485.9|110510.5|110485.5|110511.5|110486.5|110509.5|110484.5|7
1732262140000|2024-11-22 07:55:40|110509.6|110484.6|110503.5|110478.5|110509.6|110484.6|110501.7|110476.7|17
1732262150000|2024-11-22 07:55:50|110504.3|110479.3|110494.5|110469.5|110508.9|110483.9|110489.4|110464.4|24
1732262160000|2024-11-22 07:56:00|110493.3|110468.3|110489.5|110464.5|110495.1|110470.1|110482.2|110457.2|34
1732262170000|2024-11-22 07:56:10|110490.7|110465.7|110490.6|110465.6|110491.8|110466.8|110479.8|110454.8|25
1732262180000|2024-11-22 07:56:20|110490|110465|110485.2|110460.2|110492.5|110467.5|110482.6|110457.6|30
1732262190000|2024-11-22 07:56:30|110486|110461|110485.1|110460.1|110491.6|110466.6|110485.1|110460.1|14
1732262200000|2024-11-22 07:56:40|110485.2|110460.2|110487.6|110462.6|110492.7|110467.7|110485.2|110460.2|18
1732262210000|2024-11-22 07:56:50|110487.1|110462.1|110480.8|110455.8|110490.3|110465.3|110479.8|110454.8|16
1732262220000|2024-11-22 07:57:00|110480.4|110455.4|110471.3|110446.3|110480.8|110455.8|110470.9|110445.9|14
1732262230000|2024-11-22 07:57:10|110470.3|110445.3|110483.2|110458.2|110485.8|110460.8|110470.3|110445.3|17
1732262240000|2024-11-22 07:57:20|110483.5|110458.5|110489.8|110464.8|110489.8|110464.8|110483.5|110458.5|9
1732262250000|2024-11-22 07:57:30|110490.9|110465.9|110483.4|110458.4|110494.4|110469.4|110483|110458|21
1732262260000|2024-11-22 07:57:40|110485.8|110460.8|110482.5|110457.5|110485.8|110460.8|110478|110453|17
1732262270000|2024-11-22 07:57:50|110483.5|110458.5|110485.3|110460.3|110490.1|110465.1|110483.5|110458.5|26
1732262280000|2024-11-22 07:58:00|110485.2|110460.2|110497.2|110472.2|110500.7|110475.7|110485.2|110460.2|10
1732262290000|2024-11-22 07:58:10|110496.3|110471.3|110494.3|110469.3|110497.9|110472.9|110494.2|110469.2|21
1732262300000|2024-11-22 07:58:20|110493.2|110468.2|110495.1|110470.1|110495.1|110470.1|110491.8|110466.8|7
1732262310000|2024-11-22 07:58:30|110500.4|110475.4|110498|110473|110500.4|110475.4|110495.5|110470.5|27
1732262320000|2024-11-22 07:58:40|110500.7|110475.7|110526.3|110501.3|110528|110503|110500.7|110475.7|20
1732262330000|2024-11-22 07:58:50|110523.3|110498.3|110528.1|110503.1|110528.1|110503.1|110522.9|110497.9|9
1732262340000|2024-11-22 07:59:00|110527.8|110502.8|110522.9|110497.9|110527.8|110502.8|110520.8|110495.8|18
1732262350000|2024-11-22 07:59:10|110523.4|110498.4|110511.3|110486.3|110523.4|110498.4|110510.6|110485.6|31
1732262360000|2024-11-22 07:59:20|110510.8|110485.8|110508.7|110483.7|110510.9|110485.9|110508.7|110483.7|11
1732262370000|2024-11-22 07:59:30|110509.1|110484.1|110512.4|110487.4|110512.4|110487.4|110504|110479|21
1732262380000|2024-11-22 07:59:40|110518.2|110493.2|110511.3|110486.3|110518.2|110493.2|110509.8|110484.8|11
1732262390000|2024-11-22 07:59:50|110511.7|110486.7|110512.6|110487.6|110524|110499|110511.7|110486.7|20
1732262400000|2024-11-22 08:00:00|110514.6|110489.6|110493.1|110468.1|110514.7|110489.7|110490.5|110465.5|30
1732262410000|2024-11-22 08:00:10|110493.7|110468.7|110483.8|110458.8|110500.6|110475.6|110477.4|110452.4|34
1732262420000|2024-11-22 08:00:20|110483.7|110458.7|110466|110441|110483.7|110458.7|110465|110440|22
1732262430000|2024-11-22 08:00:30|110465.5|110440.5|110469|110444|110471.3|110446.3|110455.7|110430.7|32
1732262440000|2024-11-22 08:00:40|110469.5|110444.5|110472.1|110447.1|110472.1|110447.1|110462.3|110437.3|29
1732262450000|2024-11-22 08:00:50|110473.5|110448.5|110478.5|110453.5|110479.2|110454.2|110468.2|110443.2|34
1732262460000|2024-11-22 08:01:00|110477.4|110452.4|110486.2|110461.2|110486.3|110461.3|110474.6|110449.6|41
1732262470000|2024-11-22 08:01:10|110484.9|110459.9|110482.1|110457.1|110485.3|110460.3|110475.8|110450.8|33
1732262480000|2024-11-22 08:01:20|110479.9|110454.9|110472.8|110447.8|110480.2|110455.2|110470.7|110445.7|26
1732262490000|2024-11-22 08:01:30|110473.7|110448.7|110490.1|110465.1|110495|110470|110473.7|110448.7|24
1732262500000|2024-11-22 08:01:40|110491.2|110466.2|110488.8|110463.8|110491.2|110466.2|110481.6|110456.6|35
1732262510000|2024-11-22 08:01:50|110489|110464|110478.7|110453.7|110490.5|110465.5|110478.7|110453.7|34
1732262520000|2024-11-22 08:02:00|110477.7|110452.7|110466.1|110441.1|110479.6|110454.6|110465.1|110440.1|31
1732262530000|2024-11-22 08:02:10|110468.2|110443.2|110459.6|110434.6|110468.2|110443.2|110459.3|110434.3|25
1732262540000|2024-11-22 08:02:20|110459.3|110434.3|110478.8|110453.8|110479.5|110454.5|110459.3|110434.3|32
1732262550000|2024-11-22 08:02:30|110480.3|110455.3|110473.6|110448.6|110485.1|110460.1|110471.6|110446.6|42
1732262560000|2024-11-22 08:02:40|110473.7|110448.7|110477.3|110452.3|110477.3|110452.3|110472.2|110447.2|11
1732262570000|2024-11-22 08:02:50|110474.9|110449.9|110481.4|110456.4|110481.4|110456.4|110473.6|110448.6|13
1732262580000|2024-11-22 08:03:00|110480.6|110455.6|110472.9|110447.9|110480.6|110455.6|110472.2|110447.2|18
1732262590000|2024-11-22 08:03:10|110473.9|110448.9|110473.4|110448.4|110474.2|110449.2|110472.8|110447.8|10
1732262600000|2024-11-22 08:03:20|110472.8|110447.8|110471.5|110446.5|110472.9|110447.9|110467.8|110442.8|15
1732262610000|2024-11-22 08:03:30|110470.8|110445.8|110477.2|110452.2|110482.1|110457.1|110465.7|110440.7|32
1732262620000|2024-11-22 08:03:40|110476|110451|110472.6|110447.6|110476.3|110451.3|110470.8|110445.8|29
1732262630000|2024-11-22 08:03:50|110473.6|110448.6|110465.8|110440.8|110474|110449|110464.7|110439.7|16
1732262640000|2024-11-22 08:04:00|110465.9|110440.9|110490.8|110465.8|110494.4|110469.4|110465.9|110440.9|34
1732262650000|2024-11-22 08:04:10|110490.1|110465.1|110488.6|110463.6|110490.9|110465.9|110481.1|110456.1|30
1732262660000|2024-11-22 08:04:20|110491|110466|110487.2|110462.2|110494.5|110469.5|110487.2|110462.2|38
1732262670000|2024-11-22 08:04:30|110487.7|110462.7|110482.5|110457.5|110487.7|110462.7|110482.5|110457.5|21
1732262680000|2024-11-22 08:04:40|110483.1|110458.1|110494.1|110469.1|110498.8|110473.8|110480.9|110455.9|32
1732262690000|2024-11-22 08:04:50|110493.2|110468.2|110503.3|110478.3|110503.3|110478.3|110492.3|110467.3|12
1732262700000|2024-11-22 08:05:00|110503.4|110478.4|110514.4|110489.4|110522.5|110497.5|110499.3|110474.3|22
1732262710000|2024-11-22 08:05:10|110513.8|110488.8|110504.9|110479.9|110515|110490|110501.4|110476.4|23
1732262720000|2024-11-22 08:05:20|110504.4|110479.4|110512.1|110487.1|110512.5|110487.5|110504.3|110479.3|13
1732262730000|2024-11-22 08:05:30|110511.7|110486.7|110502.4|110477.4|110512.1|110487.1|110500.8|110475.8|19
1732262740000|2024-11-22 08:05:40|110501.8|110476.8|110514.2|110489.2|110516.2|110491.2|110501.8|110476.8|36
1732262750000|2024-11-22 08:05:50|110513.9|110488.9|110514.4|110489.4|110514.6|110489.6|110512.7|110487.7|19
1732262760000|2024-11-22 08:06:00|110514.6|110489.6|110509.4|110484.4|110515.1|110490.1|110507.8|110482.8|14
1732262770000|2024-11-22 08:06:10|110508.4|110483.4|110502.2|110477.2|110510.1|110485.1|110501.2|110476.2|26
1732262780000|2024-11-22 08:06:20|110501.8|110476.8|110476.6|110451.6|110510|110485|110474.1|110449.1|31
1732262790000|2024-11-22 08:06:30|110474.9|110449.9|110479.5|110454.5|110479.6|110454.6|110472.3|110447.3|21
1732262800000|2024-11-22 08:06:40|110479|110454|110474.3|110449.3|110479.4|110454.4|110473|110448|20
1732262810000|2024-11-22 08:06:50|110477.1|110452.1|110477.2|110452.2|110487.8|110462.8|110476|110451|18
1732262820000|2024-11-22 08:07:00|110476.6|110451.6|110489.8|110464.8|110489.8|110464.8|110476.6|110451.6|30
1732262830000|2024-11-22 08:07:10|110489.1|110464.1|110496.3|110471.3|110497.7|110472.7|110489.1|110464.1|28
1732262840000|2024-11-22 08:07:20|110495.5|110470.5|110487.7|110462.7|110504.6|110479.6|110481.9|110456.9|29
1732262850000|2024-11-22 08:07:30|110489.7|110464.7|110492.5|110467.5|110494.6|110469.6|110485.6|110460.6|34
1732262860000|2024-11-22 08:07:40|110492.1|110467.1|110492.1|110467.1|110492.8|110467.8|110488.4|110463.4|19
1732262870000|2024-11-22 08:07:50|110493.2|110468.2|110505|110480|110506.5|110481.5|110492.1|110467.1|31
1732262880000|2024-11-22 08:08:00|110506.1|110481.1|110507.9|110482.9|110509|110484|110501.5|110476.5|27
1732262890000|2024-11-22 08:08:10|110512.2|110487.2|110510.7|110485.7|110512.9|110487.9|110510.7|110485.7|29
1732262900000|2024-11-22 08:08:20|110518.1|110493.1|110528.8|110503.8|110532|110507|110518.1|110493.1|26
1732262910000|2024-11-22 08:08:30|110529.4|110504.4|110529.3|110504.3|110533.2|110508.2|110526.4|110501.4|25
1732262920000|2024-11-22 08:08:40|110528.8|110503.8|110505.1|110480.1|110529.2|110504.2|110505.1|110480.1|44
1732262930000|2024-11-22 08:08:50|110503.6|110478.6|110498.6|110473.6|110503.6|110478.6|110494.5|110469.5|28
1732262940000|2024-11-22 08:09:00|110498.7|110473.7|110494.7|110469.7|110498.7|110473.7|110494.7|110469.7|8
1732262950000|2024-11-22 08:09:10|110495.3|110470.3|110494.9|110469.9|110499.3|110474.3|110494.9|110469.9|16
1732262960000|2024-11-22 08:09:20|110492.9|110467.9|110495.5|110470.5|110495.7|110470.7|110492.9|110467.9|8
1732262970000|2024-11-22 08:09:30|110495.4|110470.4|110495.5|110470.5|110496.1|110471.1|110495.4|110470.4|6
1732262980000|2024-11-22 08:09:40|110496.3|110471.3|110490.7|110465.7|110499.1|110474.1|110488.8|110463.8|15
1732262990000|2024-11-22 08:09:50|110491.8|110466.8|110483.5|110458.5|110491.8|110466.8|110479.7|110454.7|23
1732263000000|2024-11-22 08:10:00|110483.7|110458.7|110484.7|110459.7|110485.5|110460.5|110481.3|110456.3|16
1732263010000|2024-11-22 08:10:10|110485.9|110460.9|110488.6|110463.6|110489|110464|110485.9|110460.9|20
1732263020000|2024-11-22 08:10:20|110489|110464|110493.5|110468.5|110493.9|110468.9|110485.2|110460.2|23
1732263030000|2024-11-22 08:10:30|110492.9|110467.9|110497.6|110472.6|110497.6|110472.6|110491.9|110466.9|20
1732263040000|2024-11-22 08:10:40|110497.9|110472.9|110511.8|110486.8|110513.1|110488.1|110496.8|110471.8|35
1732263050000|2024-11-22 08:10:50|110515.6|110490.6|110534.5|110509.5|110534.5|110509.5|110515.1|110490.1|42
1732263060000|2024-11-22 08:11:00|110537.6|110512.6|110538.2|110513.2|110538.2|110513.2|110536.8|110511.8|5
1732263070000|2024-11-22 08:11:10|110538.1|110513.1|110543.3|110518.3|110543.9|110518.9|110538.1|110513.1|8
1732263080000|2024-11-22 08:11:20|110542.8|110517.8|110545.4|110520.4|110545.4|110520.4|110542.8|110517.8|6
1732263090000|2024-11-22 08:11:30|110544.3|110519.3|110550.1|110525.1|110551.1|110526.1|110543|110518|14
1732263100000|2024-11-22 08:11:40|110549.5|110524.5|110552.9|110527.9|110555.8|110530.8|110549.5|110524.5|11
1732263110000|2024-11-22 08:11:50|110550.6|110525.6|110549.6|110524.6|110551.3|110526.3|110546.2|110521.2|16
1732263120000|2024-11-22 08:12:00|110550.5|110525.5|110555.9|110530.9|110557.1|110532.1|110547.9|110522.9|24
1732263130000|2024-11-22 08:12:10|110555.7|110530.7|110555.3|110530.3|110568.1|110543.1|110554.8|110529.8|25
1732263140000|2024-11-22 08:12:20|110555.9|110530.9|110554.3|110529.3|110561.2|110536.2|110553|110528|15
1732263150000|2024-11-22 08:12:30|110552|110527|110551.5|110526.5|110552|110527|110546.6|110521.6|51
1732263160000|2024-11-22 08:12:40|110551.6|110526.6|110553.8|110528.8|110559.4|110534.4|110548.4|110523.4|28
1732263170000|2024-11-22 08:12:50|110555|110530|110559|110534|110559|110534|110552|110527|32
1732263180000|2024-11-22 08:13:00|110558.5|110533.5|110559.6|110534.6|110560.7|110535.7|110556.7|110531.7|38
1732263190000|2024-11-22 08:13:10|110559.5|110534.5|110549.7|110524.7|110559.5|110534.5|110547.6|110522.6|48
1732263200000|2024-11-22 08:13:20|110549|110524|110549.1|110524.1|110551.9|110526.9|110544.7|110519.7|37
1732263210000|2024-11-22 08:13:30|110528.4|110503.4|110510.5|110485.5|110528.7|110503.7|110501.2|110476.2|53
1732263220000|2024-11-22 08:13:40|110510.4|110485.4|110516.8|110491.8|110519.2|110494.2|110508.8|110483.8|29
1732263230000|2024-11-22 08:13:50|110518.6|110493.6|110514.4|110489.4|110519|110494|110513.2|110488.2|41
1732263240000|2024-11-22 08:14:00|110514.9|110489.9|110511|110486|110523.2|110498.2|110507.8|110482.8|36
1732263250000|2024-11-22 08:14:10|110512.4|110487.4|110506.2|110481.2|110520.9|110495.9|110505.4|110480.4|55
1732263260000|2024-11-22 08:14:20|110508.4|110483.4|110506.7|110481.7|110511.7|110486.7|110500.8|110475.8|44
1732263270000|2024-11-22 08:14:30|110506|110481|110505.5|110480.5|110515.2|110490.2|110504.7|110479.7|21
1732263280000|2024-11-22 08:14:40|110506.3|110481.3|110560.1|110510.1|110565.9|110519.6|110504.7|110479.7|52
1732263290000|2024-11-22 08:14:50|110561.1|110511.1|110778.4|110578.4|110778.4|110578.4|110549.5|110452.3|52
1732263300000|2024-11-22 08:15:00|110855|110655|110968|110768|111146.3|110946.3|110855|110655|51
1732263310000|2024-11-22 08:15:10|110954.6|110754.6|110900.1|110752.8|110954.6|110754.6|110868.9|110670.3|61
1732263320000|2024-11-22 08:15:20|110897.5|110755.3|110846.1|110796.1|110926.4|110808.4|110814|110746.6|72
1732263330000|2024-11-22 08:15:30|110887.2|110750.8|110845.4|110684.5|110899.7|110804.6|110808.4|110680.2|59
1732263340000|2024-11-22 08:15:40|110854.5|110679.5|110816.1|110675.7|110865.6|110714.3|110793.8|110653.6|45
1732263350000|2024-11-22 08:15:50|110824.2|110669|110747.1|110697.1|110831.9|110709.8|110724.1|110628.8|53
1732263360000|2024-11-22 08:16:00|110749.8|110699.8|110798.4|110658.9|110803.6|110699.8|110729.5|110642|38
1732263370000|2024-11-22 08:16:10|110796.6|110650.7|110764|110629.4|110805.2|110683.4|110714.8|110629.4|29
1732263380000|2024-11-22 08:16:20|110769|110633.3|110780.1|110654.2|110784.8|110696|110737.2|110633.3|34
1732263390000|2024-11-22 08:16:30|110748.6|110698.6|110725.5|110675.5|110791.5|110698.6|110704|110654|27
1732263400000|2024-11-22 08:16:40|110726.7|110676.7|110728.3|110678.3|110731.8|110681.8|110721.1|110671.1|22
1732263410000|2024-11-22 08:16:50|110728.9|110678.9|110737.6|110687.6|110737.6|110687.6|110720.5|110670.5|24
1732263420000|2024-11-22 08:17:00|110732.9|110682.9|110729.5|110679.5|110736.2|110686.2|110711|110661|41
1732263430000|2024-11-22 08:17:10|110726.7|110676.7|110742.1|110692.1|110744.1|110694.1|110723|110673|50
1732263440000|2024-11-22 08:17:20|110739.1|110689.1|110730.1|110680.1|110750.6|110700.6|110727.5|110677.5|34
1732263450000|2024-11-22 08:17:30|110731.2|110681.2|110719.6|110669.6|110735.1|110685.1|110719|110669|38
1732263460000|2024-11-22 08:17:40|110724.1|110674.1|110713.5|110663.5|110731.4|110681.4|110709.2|110659.2|35
1732263470000|2024-11-22 08:17:50|110714.3|110664.3|110733.8|110683.8|110733.8|110683.8|110700|110650|47
1732263480000|2024-11-22 08:18:00|110734.6|110684.6|110718|110668|110734.6|110684.6|110712.4|110662.4|32
1732263490000|2024-11-22 08:18:10|110721.1|110671.1|110728.5|110678.5|110739.8|110689.8|110721.1|110671.1|42
1732263500000|2024-11-22 08:18:20|110727.5|110677.5|110731|110681|110734.5|110684.5|110727.5|110677.5|28
1732263510000|2024-11-22 08:18:30|110730.6|110680.6|110721.5|110671.5|110730.6|110680.6|110716.7|110666.7|42
1732263520000|2024-11-22 08:18:40|110722.6|110672.6|110724|110674|110731.3|110681.3|110722.1|110672.1|32
1732263530000|2024-11-22 08:18:50|110723.9|110673.9|110727.8|110677.8|110730.2|110680.2|110722.2|110672.2|32
1732263540000|2024-11-22 08:19:00|110727.2|110677.2|110728.2|110678.2|110732.9|110682.9|110721.6|110671.6|31
1732263550000|2024-11-22 08:19:10|110728.7|110678.7|110685.4|110635.4|110728.7|110678.7|110683.9|110633.9|34
1732263560000|2024-11-22 08:19:20|110684.6|110634.6|110673.5|110623.5|110684.8|110634.8|110659.5|110609.5|34
1732263570000|2024-11-22 08:19:30|110672.6|110622.6|110674.3|110624.3|110678.1|110628.1|110668.2|110618.2|33
1732263580000|2024-11-22 08:19:40|110676|110626|110666.7|110616.7|110677.9|110627.9|110666.1|110616.1|36
1732263590000|2024-11-22 08:19:50|110667.2|110617.2|110672.2|110622.2|110673.5|110623.5|110667.2|110617.2|18
1732263600000|2024-11-22 08:20:00|110674.5|110624.5|110647.5|110622.5|110676.9|110627.2|110645.2|110616.3|24
1732263610000|2024-11-22 08:20:10|110646.1|110621.1|110628.1|110603.1|110647.3|110622.3|110621.7|110596.7|32
1732263620000|2024-11-22 08:20:20|110635.1|110610.1|110623.4|110598.4|110636.1|110611.1|110620|110595|34
1732263630000|2024-11-22 08:20:30|110620.9|110595.9|110613.8|110588.8|110626.4|110601.4|110603.5|110578.5|44
1732263640000|2024-11-22 08:20:40|110612.6|110587.6|110609.4|110584.4|110616.9|110591.9|110609.4|110584.4|30
1732263650000|2024-11-22 08:20:50|110610.5|110585.5|110624.2|110599.2|110627.9|110602.9|110609.5|110584.5|44
1732263660000|2024-11-22 08:21:00|110623.2|110598.2|110635.1|110610.1|110636.5|110611.5|110616.3|110591.3|44
1732263670000|2024-11-22 08:21:10|110633.3|110608.3|110629.9|110604.9|110633.3|110608.3|110621.9|110596.9|43
1732263680000|2024-11-22 08:21:20|110629|110604|110625.6|110600.6|110630.4|110605.4|110622.3|110597.3|26
1732263690000|2024-11-22 08:21:30|110621.5|110596.5|110631|110606|110636.1|110611.1|110621.5|110596.5|32
1732263700000|2024-11-22 08:21:40|110629.1|110604.1|110626|110601|110630.3|110605.3|110617.7|110592.7|32
1732263710000|2024-11-22 08:21:50|110624.8|110599.8|110620|110595|110627.3|110602.3|110615|110590|32
1732263720000|2024-11-22 08:22:00|110618.9|110593.9|110597.5|110572.5|110619.9|110594.9|110595.9|110570.9|44
1732263730000|2024-11-22 08:22:10|110595.1|110570.1|110589.5|110564.5|110597.9|110572.9|110576.4|110551.4|55
1732263740000|2024-11-22 08:22:20|110590.5|110565.5|110599.8|110574.8|110615.1|110579.2|110588.5|110556|55
1732263750000|2024-11-22 08:22:30|110599.7|110574.7|110587.9|110562.9|110601.4|110576.4|110583.4|110558.4|33
1732263760000|2024-11-22 08:22:40|110587.6|110562.6|110584.7|110559.7|110595.2|110570.2|110584.7|110559.7|30
1732263770000|2024-11-22 08:22:50|110586.1|110561.1|110598.3|110573.3|110603.3|110578.3|110583|110558|30
1732263780000|2024-11-22 08:23:00|110601.4|110576.4|110621.3|110596.3|110621.8|110596.8|110601.4|110565.7|46
1732263790000|2024-11-22 08:23:10|110624.1|110599.1|110650.1|110625.1|110650.7|110625.7|110622.5|110597.5|39
1732263800000|2024-11-22 08:23:20|110649.1|110624.1|110643.7|110618.7|110649.3|110624.3|110633.9|110608.9|34
1732263810000|2024-11-22 08:23:30|110645.1|110620.1|110649.2|110624.2|110657.4|110632.4|110645.1|110620.1|42
1732263820000|2024-11-22 08:23:40|110651.1|110626.1|110647.3|110622.3|110653.1|110628.1|110647.3|110622.3|23
1732263830000|2024-11-22 08:23:50|110649.2|110624.2|110665|110640|110669.5|110644.5|110649.2|110624.2|40
1732263840000|2024-11-22 08:24:00|110667.4|110642.4|110669|110644|110669.9|110644.9|110654.9|110629.9|39
1732263850000|2024-11-22 08:24:10|110670.8|110645.8|110669.9|110644.9|110674|110649|110665.6|110640.6|34
1732263860000|2024-11-22 08:24:20|110670.2|110645.2|110672.9|110647.9|110674.3|110649.3|110662.9|110637.9|33
1732263870000|2024-11-22 08:24:30|110674.8|110649.8|110672.4|110647.4|110675.2|110650.2|110667.6|110642.6|32
1732263880000|2024-11-22 08:24:40|110673.7|110648.7|110668|110643|110674.9|110649.9|110668|110643|28
1732263890000|2024-11-22 08:24:50|110669.6|110644.6|110662.4|110637.4|110671.8|110646.8|110661.7|110636.7|23
1732263900000|2024-11-22 08:25:00|110663.2|110638.2|110652.4|110627.4|110663.2|110638.2|110652|110627|25
1732263910000|2024-11-22 08:25:10|110647.4|110622.4|110656.2|110631.2|110659|110634|110643.7|110618.7|33
1732263920000|2024-11-22 08:25:20|110656.5|110631.5|110653.2|110628.2|110658.2|110633.2|110653|110628|21
1732263930000|2024-11-22 08:25:30|110654.6|110629.6|110654.3|110629.3|110661.7|110636.7|110653.4|110628.4|22
1732263940000|2024-11-22 08:25:40|110654.5|110629.5|110647.5|110622.5|110654.5|110629.5|110637.4|110612.4|34
1732263950000|2024-11-22 08:25:50|110649.3|110624.3|110646.5|110621.5|110649.3|110624.3|110643.6|110618.6|13
1732263960000|2024-11-22 08:26:00|110647.5|110622.5|110654|110629|110656.7|110631.7|110647|110622|28
1732263970000|2024-11-22 08:26:10|110652.6|110627.6|110699.3|110674.3|110706.2|110681.2|110651.7|110626.7|39
1732263980000|2024-11-22 08:26:20|110699.8|110674.8|110716.9|110691.9|110718.6|110693.6|110697|110672|30
1732263990000|2024-11-22 08:26:30|110719.7|110694.7|110709.5|110684.5|110719.7|110694.7|110702.9|110677.9|31
1732264000000|2024-11-22 08:26:40|110709|110684|110709.3|110684.3|110711.1|110686.1|110702.3|110677.3|18
1732264010000|2024-11-22 08:26:50|110709.4|110684.4|110707.7|110682.7|110715.1|110690.1|110700.9|110675.9|32
1732264020000|2024-11-22 08:27:00|110709.1|110684.1|110702|110677|110714.3|110689.3|110696.8|110671.8|49
1732264030000|2024-11-22 08:27:10|110702.2|110677.2|110703.3|110678.3|110708|110683|110701.6|110676.6|35
1732264040000|2024-11-22 08:27:20|110707.9|110682.9|110700.5|110675.5|110707.9|110682.9|110691.5|110666.5|37
1732264050000|2024-11-22 08:27:30|110698.8|110673.8|110691.1|110666.1|110704.4|110679.4|110690.6|110665.6|35
1732264060000|2024-11-22 08:27:40|110690.5|110665.5|110702.1|110677.1|110710.5|110685.5|110690.5|110665.5|34
1732264070000|2024-11-22 08:27:50|110703.5|110678.5|110692.9|110667.9|110703.5|110678.5|110686.9|110661.9|29
1732264080000|2024-11-22 08:28:00|110692.2|110667.2|110692.6|110667.6|110694.5|110669.5|110685.8|110660.8|38
1732264090000|2024-11-22 08:28:10|110692.5|110667.5|110655.9|110630.9|110692.5|110667.5|110644.7|110619.7|48
1732264100000|2024-11-22 08:28:20|110658.4|110633.4|110660.3|110610.3|110665.7|110637|110655.9|110610.3|53
1732264110000|2024-11-22 08:28:30|110662.1|110612.1|110635.7|110585.7|110665.7|110627.5|110630.1|110585.7|51
1732264120000|2024-11-22 08:28:40|110637.1|110587.1|110611.8|110586.8|110637.1|110597.1|110609.7|110584.7|31
1732264130000|2024-11-22 08:28:50|110613.3|110588.3|110633.8|110583.8|110638.7|110594.2|110608.9|110576.3|34
1732264140000|2024-11-22 08:29:00|110637.5|110587.5|110627.7|110577.7|110641.5|110601.2|110625.2|110575.2|61
1732264150000|2024-11-22 08:29:10|110630.8|110580.8|110631.8|110581.8|110647.3|110597.3|110622.7|110572.7|50
1732264160000|2024-11-22 08:29:20|110628.1|110578.1|110652.9|110602.9|110654.7|110604.7|110628.1|110578.1|48
1732264170000|2024-11-22 08:29:30|110654.9|110604.9|110654.5|110604.5|110662.9|110612.9|110652|110602|25
1732264180000|2024-11-22 08:29:40|110656.9|110606.9|110637.6|110587.6|110664.4|110614.4|110631|110581|35
1732264190000|2024-11-22 08:29:50|110632.5|110582.5|110666.2|110527.9|110720.8|110630|110616|110504.8|49
1732264200000|2024-11-22 08:30:00|110663.4|110514.4|110787.9|110587.9|110841.7|110644.8|110663.4|110514.4|49
1732264210000|2024-11-22 08:30:10|110772.7|110611.9|110762.8|110627.5|110819.8|110709.5|110722.3|110611.9|47
1732264220000|2024-11-22 08:30:20|110771.5|110616.8|110671|110621|110781.2|110672.2|110666.5|110576.7|57
1732264230000|2024-11-22 08:30:30|110672.9|110622.9|110677.3|110627.3|110726.2|110646.9|110669.2|110576.3|47
1732264240000|2024-11-22 08:30:40|110674.8|110624.8|110650.3|110600.3|110690.4|110625.9|110640.3|110555|67
1732264250000|2024-11-22 08:30:50|110650.4|110600.4|110651.2|110601.2|110683.4|110606.8|110634.3|110558.2|49
1732264260000|2024-11-22 08:31:00|110650.5|110600.5|110609.8|110559.8|110657.9|110600.5|110603.3|110527.4|63
1732264270000|2024-11-22 08:31:10|110615.3|110565.3|110580.7|110530.7|110617.2|110567.2|110577.6|110527.6|57
1732264280000|2024-11-22 08:31:20|110582.7|110532.7|110592.4|110542.4|110598.9|110548.9|110582.7|110532.7|27
1732264290000|2024-11-22 08:31:30|110597.2|110547.2|110590.4|110565.4|110608|110569.5|110587.3|110545.1|44
1732264300000|2024-11-22 08:31:40|110589|110564|110582.5|110557.5|110593.8|110568.8|110582.2|110557.2|19
1732264310000|2024-11-22 08:31:50|110584.7|110559.7|110602.1|110552.1|110611.1|110575.4|110582.6|110552.1|35
1732264320000|2024-11-22 08:32:00|110602.7|110552.7|110595.5|110570.5|110606.3|110581.3|110592.9|110552.7|40
1732264330000|2024-11-22 08:32:10|110597.2|110572.2|110646.1|110596.1|110669.4|110624.6|110596.6|110571.6|59
1732264340000|2024-11-22 08:32:20|110637.2|110612.2|110647.4|110622.4|110650|110625|110631.5|110592.4|25
1732264350000|2024-11-22 08:32:30|110646.6|110621.6|110644.9|110619.9|110647.7|110622.7|110643.6|110618.6|26
1732264360000|2024-11-22 08:32:40|110645.4|110620.4|110688.2|110638.2|110693|110650.4|110645.4|110620.4|46
1732264370000|2024-11-22 08:32:50|110685.7|110635.7|110696.5|110646.5|110700.6|110650.6|110685.7|110635.7|29
1732264380000|2024-11-22 08:33:00|110696.8|110646.8|110720|110670|110722.2|110672.2|110696.6|110646.6|34
1732264390000|2024-11-22 08:33:10|110730.6|110680.6|110726.4|110676.4|110730.6|110680.6|110713.2|110663.2|47
1732264400000|2024-11-22 08:33:20|110726.6|110676.6|110712.2|110662.2|110727.4|110677.4|110707.9|110657.9|25
1732264410000|2024-11-22 08:33:30|110712.8|110662.8|110722|110672|110722.5|110672.5|110690.5|110640.5|40
1732264420000|2024-11-22 08:33:40|110723.1|110673.1|110742.2|110692.2|110742.2|110692.2|110721.6|110671.6|48
1732264430000|2024-11-22 08:33:50|110742.7|110692.7|110769.1|110719.1|110772.3|110722.3|110742.7|110692.7|48
1732264440000|2024-11-22 08:34:00|110772.4|110722.4|110762.2|110712.2|110786.5|110736.5|110756.2|110706.2|38
1732264450000|2024-11-22 08:34:10|110757.8|110707.8|110775.6|110725.6|110776.4|110726.4|110753.3|110703.3|40
1732264460000|2024-11-22 08:34:20|110776.8|110726.8|110785.1|110735.1|110795.2|110745.2|110775.6|110725.6|29
1732264470000|2024-11-22 08:34:30|110785.9|110735.9|110769.6|110719.6|110791.8|110741.8|110769.6|110719.6|32
1732264480000|2024-11-22 08:34:40|110770|110720|110726|110676|110774.5|110724.5|110722.8|110672.8|42
1732264490000|2024-11-22 08:34:50|110730.1|110680.1|110712.3|110662.3|110740.6|110690.6|110711.5|110661.5|33
1732264500000|2024-11-22 08:35:00|110713.9|110663.9|110736.7|110686.7|110745.3|110695.3|110709.7|110659.7|38
1732264510000|2024-11-22 08:35:10|110735.3|110685.3|110737.7|110687.7|110737.7|110687.7|110729.7|110679.7|36
1732264520000|2024-11-22 08:35:20|110738.2|110688.2|110734.5|110684.5|110742.4|110692.4|110734.5|110684.5|24
1732264530000|2024-11-22 08:35:30|110735.8|110685.8|110742.1|110692.1|110742.2|110692.2|110727.9|110677.9|39
1732264540000|2024-11-22 08:35:40|110741.5|110691.5|110727.1|110677.1|110741.5|110691.5|110719.4|110669.4|40
1732264550000|2024-11-22 08:35:50|110728.1|110678.1|110714.9|110664.9|110728.1|110678.1|110714.9|110664.9|29
1732264560000|2024-11-22 08:36:00|110714|110664|110724.9|110674.9|110728.9|110678.9|110705.8|110655.8|41
1732264570000|2024-11-22 08:36:10|110724.4|110674.4|110720.4|110670.4|110734|110684|110720.4|110670.4|24
1732264580000|2024-11-22 08:36:20|110726.7|110676.7|110719.1|110669.1|110726.9|110676.9|110717.5|110667.5|29
1732264590000|2024-11-22 08:36:30|110720.3|110670.3|110733.5|110683.5|110736.7|110686.7|110713.1|110663.1|45
1732264600000|2024-11-22 08:36:40|110731.5|110681.5|110748.6|110698.6|110764|110714|110731.5|110681.5|34
1732264610000|2024-11-22 08:36:50|110753|110703|110760.3|110710.3|110773.1|110723.1|110753|110703|41
1732264620000|2024-11-22 08:37:00|110763.1|110713.1|110737.7|110687.7|110763.1|110713.1|110737.7|110687.7|43
1732264630000|2024-11-22 08:37:10|110737.6|110687.6|110739.6|110689.6|110754.4|110704.4|110736.3|110686.3|35
1732264640000|2024-11-22 08:37:20|110739.2|110689.2|110745.5|110695.5|110745.5|110695.5|110736.8|110686.8|21
1732264650000|2024-11-22 08:37:30|110746.7|110696.7|110752.4|110702.4|110754.2|110704.2|110742.7|110692.7|29
1732264660000|2024-11-22 08:37:40|110752.1|110702.1|110768.3|110718.3|110770.5|110720.5|110744.6|110694.6|37
1732264670000|2024-11-22 08:37:50|110768.2|110718.2|110797.8|110747.8|110799.3|110749.3|110767|110717|33
1732264680000|2024-11-22 08:38:00|110796.5|110746.5|110773.4|110723.4|110800.6|110750.6|110773.2|110723.2|34
1732264690000|2024-11-22 08:38:10|110779.3|110729.3|110774.5|110724.5|110782.9|110732.9|110774.3|110724.3|33
1732264700000|2024-11-22 08:38:20|110773.8|110723.8|110768.7|110718.7|110773.8|110723.8|110758.1|110708.1|33
1732264710000|2024-11-22 08:38:30|110768.9|110718.9|110779.6|110729.6|110783.9|110733.9|110768.9|110718.9|33
1732264720000|2024-11-22 08:38:40|110776.7|110726.7|110816.6|110766.6|110816.6|110766.6|110776.7|110726.7|46
1732264730000|2024-11-22 08:38:50|110816.9|110766.9|110805.1|110755.1|110817.5|110767.5|110803.6|110753.6|21
1732264740000|2024-11-22 08:39:00|110805.7|110755.7|110820.2|110770.2|110822|110772|110801.3|110751.3|35
1732264750000|2024-11-22 08:39:10|110821.2|110771.2|110817.5|110767.5|110821.2|110771.2|110808.1|110758.1|28
1732264760000|2024-11-22 08:39:20|110816.1|110766.1|110804|110754|110819.5|110769.5|110794.4|110744.4|38
1732264770000|2024-11-22 08:39:30|110803.6|110753.6|110797.5|110747.5|110808|110758|110796.9|110746.9|33
1732264780000|2024-11-22 08:39:40|110794.2|110744.2|110799.3|110749.3|110799.3|110749.3|110793.1|110743.1|39
1732264790000|2024-11-22 08:39:50|110802.3|110752.3|110821.6|110771.6|110826.8|110776.8|110802.3|110752.3|40
1732264800000|2024-11-22 08:40:00|110823.1|110773.1|110822.8|110772.8|110828.3|110778.3|110817.7|110767.7|35
1732264810000|2024-11-22 08:40:10|110822.4|110772.4|110822.2|110772.2|110827|110777|110820.7|110770.7|30
1732264820000|2024-11-22 08:40:20|110822.8|110772.8|110822.2|110772.2|110826.6|110776.6|110819.7|110769.7|33
1732264830000|2024-11-22 08:40:30|110823.7|110773.7|110828|110803|110850.2|110824.7|110820.5|110773.4|36
1732264840000|2024-11-22 08:40:40|110828.6|110803.6|110842.1|110792.1|110844.8|110803.6|110828.6|110781|30
1732264850000|2024-11-22 08:40:50|110844.3|110794.3|110820.3|110770.3|110844.3|110794.3|110813.1|110763.1|20
1732264860000|2024-11-22 08:41:00|110821.8|110771.8|110836.6|110786.6|110844.1|110794.1|110821.8|110771.8|40
1732264870000|2024-11-22 08:41:10|110835.4|110785.4|110841.2|110791.2|110841.2|110791.2|110834.4|110784.4|14
1732264880000|2024-11-22 08:41:20|110840.2|110790.2|110832.3|110782.3|110842.8|110792.8|110822.3|110772.3|34
1732264890000|2024-11-22 08:41:30|110831.3|110781.3|110855.9|110805.9|110857.6|110807.6|110823.6|110773.6|38
1732264900000|2024-11-22 08:41:40|110855.1|110805.1|110865|110815|110878.5|110828.5|110851.5|110801.5|27
1732264910000|2024-11-22 08:41:50|110866.8|110816.8|110872.9|110822.9|110879|110829|110866.2|110816.2|28
1732264920000|2024-11-22 08:42:00|110872.8|110822.8|110848.1|110798.1|110876.4|110826.4|110840|110790|28
1732264930000|2024-11-22 08:42:10|110847|110797|110871.4|110821.4|110872.6|110822.6|110847|110797|31
1732264940000|2024-11-22 08:42:20|110872.4|110822.4|110889.4|110839.4|110889.4|110839.4|110872.4|110822.4|15
1732264950000|2024-11-22 08:42:30|110888.4|110838.4|110914.9|110864.9|110914.9|110864.9|110887.2|110837.2|39
1732264960000|2024-11-22 08:42:40|110910|110860|110912.2|110862.2|110921.4|110871.4|110908.2|110858.2|31
1732264970000|2024-11-22 08:42:50|110915.4|110865.4|110916.5|110866.5|110923.3|110873.3|110909.7|110859.7|32
1732264980000|2024-11-22 08:43:00|110917.3|110867.3|110895.3|110845.3|110918.7|110868.7|110884.5|110834.5|44
1732264990000|2024-11-22 08:43:10|110894.9|110844.9|110897.4|110847.4|110900.8|110850.8|110888.7|110838.7|37
1732265000000|2024-11-22 08:43:20|110896.8|110846.8|110914.5|110864.5|110914.5|110864.5|110895.2|110845.2|34
1732265010000|2024-11-22 08:43:30|110914.8|110864.8|110914|110864|110916.3|110866.3|110908.9|110858.9|30
1732265020000|2024-11-22 08:43:40|110913.4|110863.4|110915.5|110865.5|110917.3|110867.3|110907.2|110857.2|29
1732265030000|2024-11-22 08:43:50|110914.9|110864.9|110915.5|110865.5|110924.5|110874.5|110912.5|110862.5|42
1732265040000|2024-11-22 08:44:00|110916.6|110866.6|110914.3|110864.3|110917|110867|110913.5|110863.5|14
1732265050000|2024-11-22 08:44:10|110915.6|110865.6|110917.3|110867.3|110917.3|110867.3|110912.7|110862.7|14
1732265060000|2024-11-22 08:44:20|110917.5|110867.5|110917.5|110867.5|110920.1|110870.1|110915.7|110865.7|29
1732265070000|2024-11-22 08:44:30|110919.7|110869.7|110907.6|110857.6|110919.7|110869.7|110903.8|110853.8|32
1732265080000|2024-11-22 08:44:40|110907.2|110857.2|110908.6|110858.6|110916.6|110866.6|110906.2|110856.2|31
1732265090000|2024-11-22 08:44:50|110909|110859|110897|110847|110914.3|110864.3|110897|110847|25
1732265100000|2024-11-22 08:45:00|110894|110844|110889.8|110839.8|110894|110844|110874.9|110824.9|36
1732265110000|2024-11-22 08:45:10|110891|110841|110924.3|110874.3|110924.7|110874.7|110891|110841|31
1732265120000|2024-11-22 08:45:20|110925.3|110875.3|110933|110883|110936.4|110886.4|110925.3|110875.3|20
1732265130000|2024-11-22 08:45:30|110933.7|110883.7|110927.4|110877.4|110942.6|110892.6|110927.4|110877.4|9
1732265140000|2024-11-22 08:45:40|110927.5|110877.5|110914.4|110864.4|110930.4|110880.4|110907.8|110857.8|29
1732265150000|2024-11-22 08:45:50|110913|110863|110916.8|110866.8|110918.8|110868.8|110909.7|110859.7|20
1732265160000|2024-11-22 08:46:00|110919.8|110869.8|110970.5|110920.5|110973.8|110923.8|110919.8|110869.8|45
1732265170000|2024-11-22 08:46:10|110971.2|110921.2|111005.6|110955.6|111010.5|110960.5|110969.7|110919.7|36
1732265180000|2024-11-22 08:46:20|111006.2|110956.2|111014.8|110964.8|111018.4|110968.4|111005.6|110955.6|48
1732265190000|2024-11-22 08:46:30|111016.1|110966.1|111011.3|110961.3|111019.1|110969.1|111004.8|110954.8|60
1732265200000|2024-11-22 08:46:40|111009.9|110959.9|111013.3|110963.3|111013.3|110963.3|110999.8|110949.8|32
1732265210000|2024-11-22 08:46:50|111012.1|110962.1|111002.1|110952.1|111012.1|110962.1|111001|110951|55
1732265220000|2024-11-22 08:47:00|111005.1|110955.1|111001.8|110951.8|111008.7|110958.7|110995.8|110945.8|35
1732265230000|2024-11-22 08:47:10|111000.4|110950.4|111001.3|110951.3|111006.5|110956.5|110991.4|110941.4|30
1732265240000|2024-11-22 08:47:20|111000.3|110950.3|110989|110939|111000.3|110950.3|110986.9|110936.9|24
1732265250000|2024-11-22 08:47:30|110989.2|110939.2|110969.4|110919.4|110992.7|110942.7|110966.4|110916.4|30
1732265260000|2024-11-22 08:47:40|110968|110918|110986.2|110936.2|110986.2|110936.2|110968|110918|31
1732265270000|2024-11-22 08:47:50|110984.2|110934.2|110994.1|110944.1|110994.1|110944.1|110983|110933|18
1732265280000|2024-11-22 08:48:00|110991.1|110941.1|110986.1|110936.1|111002.7|110952.7|110985.4|110935.4|33
1732265290000|2024-11-22 08:48:10|110987.3|110937.3|110994.6|110944.6|110997.2|110947.2|110987.3|110937.3|32
1732265300000|2024-11-22 08:48:20|111002.1|110952.1|110994.9|110944.9|111002.1|110952.1|110991.7|110941.7|13
1732265310000|2024-11-22 08:48:30|111000.4|110950.4|110998.6|110948.6|111001.6|110951.6|110995.6|110945.6|14
1732265320000|2024-11-22 08:48:40|110977.9|110927.9|110971.3|110921.3|110977.9|110927.9|110967.1|110917.1|28
1732265330000|2024-11-22 08:48:50|110971.6|110921.6|110974.7|110924.7|110980.3|110930.3|110971.3|110921.3|26
1732265340000|2024-11-22 08:49:00|110973.4|110923.4|110975.9|110925.9|110976.9|110926.9|110965|110915|24
1732265350000|2024-11-22 08:49:10|110977|110927|111000.4|110950.4|111003.2|110953.2|110975.2|110925.2|27
1732265360000|2024-11-22 08:49:20|111000.5|110950.5|111012.3|110962.3|111019.1|110969.1|111000.5|110950.5|37
1732265370000|2024-11-22 08:49:30|111015.8|110965.8|111019.5|110969.5|111024.8|110974.8|111012.9|110962.9|51
1732265380000|2024-11-22 08:49:40|111024.6|110974.6|111039.6|110989.6|111041.7|110991.7|111015.9|110965.9|50
1732265390000|2024-11-22 08:49:50|111041.8|110991.8|111056.8|111006.8|111056.8|111006.8|111036.7|110986.7|42
1732265400000|2024-11-22 08:50:00|111053.7|111003.7|111048.9|110998.9|111056.2|111006.2|111040.7|110990.7|38
1732265410000|2024-11-22 08:50:10|111049.9|110999.9|111069.7|111019.7|111070.6|111020.6|111049.9|110999.9|37
1732265420000|2024-11-22 08:50:20|111066.5|111016.5|111091.7|111041.7|111094.7|111044.7|111065.5|111015.5|37
1732265430000|2024-11-22 08:50:30|111092.5|111042.5|111112.9|111062.9|111115.1|111065.1|111084.8|111034.8|51
1732265440000|2024-11-22 08:50:40|111113.7|111063.7|111138|111088|111139.5|111089.5|111111.7|111061.7|48
1732265450000|2024-11-22 08:50:50|111137.3|111087.3|111137.9|111087.9|111137.9|111087.9|111116.1|111066.1|38
1732265460000|2024-11-22 08:51:00|111135.5|111085.5|111129.4|111079.4|111142.9|111092.9|111125|111075|32
1732265470000|2024-11-22 08:51:10|111124.2|111074.2|111106.8|111056.8|111129.6|111079.6|111106.8|111056.8|26
1732265480000|2024-11-22 08:51:20|111105.4|111055.4|111066.1|111016.1|111111.5|111061.5|111065.9|111015.9|42
1732265490000|2024-11-22 08:51:30|111066.7|111016.7|111100|111050|111103.1|111053.1|111061.2|111011.2|46
1732265500000|2024-11-22 08:51:40|111099.7|111049.7|111086.3|111036.3|111104.7|111054.7|111086.3|111036.3|29
1732265510000|2024-11-22 08:51:50|111084.1|111034.1|111085.9|111035.9|111090.5|111055.9|111073.5|111033.7|32
1732265520000|2024-11-22 08:52:00|111087.4|111037.4|111059.3|111034.3|111087.5|111038|111053.7|111023|25
1732265530000|2024-11-22 08:52:10|111060.6|111035.6|111056.4|111031.4|111066.7|111036.3|111052.3|111015.6|26
1732265540000|2024-11-22 08:52:20|111059.2|111034.2|111055.9|111030.9|111060.2|111035.2|111055.9|111030.9|17
1732265550000|2024-11-22 08:52:30|111058.4|111033.4|111066.4|111016.4|111066.8|111035.5|111049.9|111010.9|22
1732265560000|2024-11-22 08:52:40|111067.6|111017.6|111057.5|111032.5|111073.2|111033.5|111054.9|111015.9|24
1732265570000|2024-11-22 08:52:50|111056.8|111031.8|111054.9|111029.9|111058.5|111033.5|111050.1|111025.1|33
1732265580000|2024-11-22 08:53:00|111054.5|111029.5|111053.4|111028.4|111063.3|111029.5|111048.8|111002|24
1732265590000|2024-11-22 08:53:10|111049.6|111024.6|111046.2|111021.2|111058.5|111027|111045|111008.5|17
1732265600000|2024-11-22 08:53:20|111044.5|111019.5|111044.6|111019.6|111051.3|111026.3|111043.1|111018.1|14
1732265610000|2024-11-22 08:53:30|111043.8|111018.8|111055.6|111005.6|111058.5|111025.8|111026.7|111001.7|19
1732265620000|2024-11-22 08:53:40|111055.2|111005.2|111036.9|110986.9|111055.2|111015.3|111036.3|110986.9|24
1732265630000|2024-11-22 08:53:50|111023.9|110973.9|111001.7|110951.7|111024.9|110974.9|110998.4|110948.4|32
1732265640000|2024-11-22 08:54:00|110997.6|110947.6|111015.2|110965.2|111018|110983.7|110997.6|110947.6|26
1732265650000|2024-11-22 08:54:10|111015.4|110965.4|111003.7|110953.7|111018.4|110968.4|111003.5|110953.5|36
1732265660000|2024-11-22 08:54:20|111002.3|110952.3|111004.7|110954.7|111008.3|110958.3|110994.9|110944.9|30
1732265670000|2024-11-22 08:54:30|111004.4|110954.4|111007.2|110957.2|111008.1|110958.1|110994|110944|30
1732265680000|2024-11-22 08:54:40|111006.1|110956.1|110996.6|110946.6|111006.8|110956.8|110991.9|110941.9|36
1732265690000|2024-11-22 08:54:50|110998|110948|110985.8|110960.8|111006.4|110969.8|110985.8|110948|32
1732265700000|2024-11-22 08:55:00|110987.7|110962.7|110980.1|110955.1|110991.6|110966.6|110975.5|110950.5|34
1732265710000|2024-11-22 08:55:10|110980.2|110955.2|110985|110960|110985|110960|110974.2|110949.2|20
1732265720000|2024-11-22 08:55:20|110987.3|110962.3|110988.4|110963.4|110993.4|110968.4|110986.2|110961.2|17
1732265730000|2024-11-22 08:55:30|110990.1|110965.1|111002.3|110977.3|111014.3|110989.3|110986|110961|41
1732265740000|2024-11-22 08:55:40|111002.5|110977.5|111009.5|110984.5|111010.7|110985.7|110992.8|110967.8|49
1732265750000|2024-11-22 08:55:50|111008.8|110983.8|111017.5|110992.5|111023|110998|111004.7|110979.7|35
1732265760000|2024-11-22 08:56:00|111017.4|110992.4|111017.8|110992.8|111020.5|110995.5|111015.2|110990.2|20
1732265770000|2024-11-22 08:56:10|111017.6|110992.6|111019.8|110994.8|111019.8|110994.8|111016.5|110991.5|17
1732265780000|2024-11-22 08:56:20|111019.9|110994.9|111032.9|111007.9|111034.3|111009.3|111018.5|110993.5|27
1732265790000|2024-11-22 08:56:30|111031|111006|111014.6|110989.6|111032.5|111007.5|111007.8|110982.8|24
1732265800000|2024-11-22 08:56:40|111013.6|110988.6|111012|110987|111014.6|110989.6|111006|110981|36
1732265810000|2024-11-22 08:56:50|111017|110992|111047.4|111022.4|111048.6|111023.6|111016|110991|16
1732265820000|2024-11-22 08:57:00|111052.6|111027.6|111067.4|111042.4|111073.3|111048.3|111052.6|111027.6|35
1732265830000|2024-11-22 08:57:10|111067|111042|111055.8|111030.8|111067|111042|111055.8|111030.8|13
1732265840000|2024-11-22 08:57:20|111057.5|111032.5|111041.3|111016.3|111057.9|111032.9|111039.9|111014.9|20
1732265850000|2024-11-22 08:57:30|111052.5|111027.5|111074.5|111049.5|111074.5|111049.5|111052.5|111027.5|21
1732265860000|2024-11-22 08:57:40|111076.7|111051.7|111071.6|111046.6|111079.2|111054.2|111069.2|111044.2|21
1732265870000|2024-11-22 08:57:50|111075.6|111050.6|111083.4|111058.4|111085.6|111060.6|111073|111048|17
1732265880000|2024-11-22 08:58:00|111083.3|111058.3|111030.3|111005.3|111089.1|111064.1|111030.3|111005.3|37
1732265890000|2024-11-22 08:58:10|111031.6|111006.6|111036.9|111011.9|111045.4|111020.4|111031.6|111006.6|30
1732265900000|2024-11-22 08:58:20|111036.4|111011.4|111035.2|111010.2|111040.9|111015.9|111034.6|111009.6|17
1732265910000|2024-11-22 08:58:30|111036.5|111011.5|111052.7|111027.7|111053.7|111028.7|111036.5|111011.5|32
1732265920000|2024-11-22 08:58:40|111051|111026|111056.3|111031.3|111056.3|111031.3|111051|111026|9
1732265930000|2024-11-22 08:58:50|111058.1|111033.1|111060.6|111035.6|111062.1|111037.1|111051.9|111026.9|23
1732265940000|2024-11-22 08:59:00|111062|111037|111069.1|111044.1|111069.2|111044.2|111060.3|111035.3|40
1732265950000|2024-11-22 08:59:10|111067.9|111042.9|111068.9|111043.9|111077|111052|111066.2|111041.2|37
1732265960000|2024-11-22 08:59:20|111069|111044|111087.4|111062.4|111091|111066|111069|111044|48
1732265970000|2024-11-22 08:59:30|111089.5|111064.5|111164.9|111114.9|111171.4|111129.6|111088.6|111063.6|67
1732265980000|2024-11-22 08:59:40|111165.3|111115.3|111197.5|111147.5|111228|111178|111163.2|111113.2|62
1732265990000|2024-11-22 08:59:50|111193.9|111143.9|111223.9|111059.8|111242.4|111143.9|111172.7|111035.2|32
1732266000000|2024-11-22 09:00:00|111235.9|111185.8|111224.7|111174.7|111297|111186.8|111171.9|111087.8|68
1732266010000|2024-11-22 09:00:10|111227.6|111177.6|111260.9|111210.9|111284.4|111234.4|111227.6|111177.6|61
1732266020000|2024-11-22 09:00:20|111265.9|111215.9|111269.2|111219.2|111270.1|111220.1|111243.6|111193.6|55
1732266030000|2024-11-22 09:00:30|111267.1|111217.1|111258.8|111208.8|111267.7|111217.7|111249.7|111199.7|41
1732266040000|2024-11-22 09:00:40|111257|111207|111275.4|111225.4|111278.6|111228.6|111256.6|111206.6|60
1732266050000|2024-11-22 09:00:50|111262.8|111212.8|111247.9|111197.9|111264.3|111214.3|111234.5|111184.5|52
1732266060000|2024-11-22 09:01:00|111249.8|111199.8|111259.7|111209.7|111259.7|111209.7|111246.5|111196.5|50
1732266070000|2024-11-22 09:01:10|111258.1|111208.1|111279|111229|111287.7|111237.7|111258.1|111208.1|39
1732266080000|2024-11-22 09:01:20|111277.8|111227.8|111267.7|111217.7|111288.6|111238.6|111266.6|111216.6|45
1732266090000|2024-11-22 09:01:30|111266.9|111216.9|111254.5|111204.5|111269.5|111219.5|111250.7|111200.7|41
1732266100000|2024-11-22 09:01:40|111254.7|111204.7|111240.1|111190.1|111255|111205|111236|111186|29
1732266110000|2024-11-22 09:01:50|111240.4|111190.4|111227.9|111177.9|111254.7|111204.7|111217.3|111167.3|61
1732266120000|2024-11-22 09:02:00|111226.5|111176.5|111212|111162|111227.4|111177.4|111209.8|111159.8|52
1732266130000|2024-11-22 09:02:10|111210.9|111160.9|111208.4|111183.4|111212.6|111187.6|111198.8|111156.9|43
1732266140000|2024-11-22 09:02:20|111208.5|111183.5|111198.3|111173.3|111208.7|111183.7|111197.2|111172.2|20
1732266150000|2024-11-22 09:02:30|111199.6|111174.6|111190.5|111165.5|111202.8|111177.8|111190.5|111165.5|39
1732266160000|2024-11-22 09:02:40|111191.1|111166.1|111177.8|111152.8|111192.4|111167.4|111174.4|111149.4|38
1732266170000|2024-11-22 09:02:50|111178.2|111153.2|111178.7|111153.7|111189.3|111164.3|111176.6|111151.6|30
1732266180000|2024-11-22 09:03:00|111180.4|111155.4|111186.5|111161.5|111191.3|111166.3|111173.4|111148.4|53
1732266190000|2024-11-22 09:03:10|111188.5|111163.5|111202.7|111177.7|111205.8|111180.8|111187|111162|34
1732266200000|2024-11-22 09:03:20|111202.6|111177.6|111226.2|111201.2|111239.6|111214.6|111194.5|111169.5|50
1732266210000|2024-11-22 09:03:30|111228.4|111203.4|111240.6|111215.6|111259.8|111234.8|111228.4|111203.4|42
1732266220000|2024-11-22 09:03:40|111236.8|111211.8|111225|111200|111245.8|111220.8|111222.6|111197.6|39
1732266230000|2024-11-22 09:03:50|111227.6|111202.6|111235|111210|111235.2|111210.2|111225.7|111200.7|44
1732266240000|2024-11-22 09:04:00|111232|111207|111240.5|111215.5|111247.8|111222.8|111226.3|111201.3|39
1732266250000|2024-11-22 09:04:10|111241.8|111216.8|111220.3|111195.3|111242.9|111217.9|111220.3|111195.3|35
1732266260000|2024-11-22 09:04:20|111218.1|111193.1|111208.7|111183.7|111226.3|111201.3|111202|111177|39
1732266270000|2024-11-22 09:04:30|111207|111182|111214.2|111189.2|111214.2|111189.2|111203.2|111178.2|21
1732266280000|2024-11-22 09:04:40|111210.8|111185.8|111234.8|111209.8|111236.4|111211.4|111201.9|111176.9|36
1732266290000|2024-11-22 09:04:50|111235.6|111210.6|111244.1|111219.1|111249.5|111224.5|111234.5|111209.5|44
1732266300000|2024-11-22 09:05:00|111245.9|111220.9|111247.9|111222.9|111251.3|111226.3|111243|111218|25
1732266310000|2024-11-22 09:05:10|111246.7|111221.7|111233.8|111208.8|111252.8|111227.8|111209.1|111184.1|42
1732266320000|2024-11-22 09:05:20|111234.3|111209.3|111209.4|111184.4|111241.5|111216.5|111207.5|111182.5|42
1732266330000|2024-11-22 09:05:30|111208.1|111183.1|111215.9|111190.9|111228.4|111203.4|111207.3|111182.3|38
1732266340000|2024-11-22 09:05:40|111216|111191|111194.1|111169.1|111218.7|111193.7|111176.7|111151.7|47
1732266350000|2024-11-22 09:05:50|111193.5|111168.5|111203.8|111178.8|111212.6|111187.6|111193.1|111168.1|54
1732266360000|2024-11-22 09:06:00|111202.5|111177.5|111195.3|111170.3|111205.5|111180.5|111189.1|111164.1|42
1732266370000|2024-11-22 09:06:10|111197.2|111172.2|111192.3|111167.3|111197.3|111172.3|111188.7|111163.7|35
1732266380000|2024-11-22 09:06:20|111191|111166|111195.9|111170.9|111204|111179|111186.5|111161.5|38
1732266390000|2024-11-22 09:06:30|111194.8|111169.8|111200.9|111175.9|111202.9|111177.9|111193.2|111168.2|39
1732266400000|2024-11-22 09:06:40|111200.1|111175.1|111199.5|111174.5|111201.9|111176.9|111196.8|111171.8|29
1732266410000|2024-11-22 09:06:50|111200.6|111175.6|111188.7|111163.7|111201.1|111176.1|111188.7|111163.7|26
1732266420000|2024-11-22 09:07:00|111185.5|111160.5|111180.8|111155.8|111186.1|111161.1|111175.7|111150.7|36
1732266430000|2024-11-22 09:07:10|111181|111156|111179.4|111154.4|111192.4|111167.4|111170.9|111145.9|42
1732266440000|2024-11-22 09:07:20|111178|111153|111172.6|111147.6|111178|111153|111162.7|111137.7|23
1732266450000|2024-11-22 09:07:30|111173.2|111148.2|111202|111177|111215.5|111178.4|111166.7|111141.7|36
1732266460000|2024-11-22 09:07:40|111202.5|111177.5|111192.5|111167.5|111202.5|111177.5|111188.7|111163.7|33
1732266470000|2024-11-22 09:07:50|111192.2|111167.2|111159.2|111134.2|111192.2|111167.2|111155.8|111130.8|36
1732266480000|2024-11-22 09:08:00|111160.3|111135.3|111165.1|111140.1|111165.1|111140.1|111156|111131|24
1732266490000|2024-11-22 09:08:10|111161.6|111136.6|111164.4|111139.4|111166.4|111141.4|111153.6|111128.6|36
1732266500000|2024-11-22 09:08:20|111167.9|111142.9|111185|111160|111188.1|111163.1|111166.4|111141.4|33
1732266510000|2024-11-22 09:08:30|111183.7|111158.7|111166|111141|111183.7|111158.7|111149.1|111124.1|44
1732266520000|2024-11-22 09:08:40|111165.8|111140.8|111133.3|111108.3|111165.8|111140.8|111133.1|111108.1|48
1732266530000|2024-11-22 09:08:50|111140.6|111115.6|111134.7|111109.7|111143.7|111118.7|111133.1|111108.1|43
1732266540000|2024-11-22 09:09:00|111135.1|111110.1|111151.8|111126.8|111151.8|111126.8|111115.6|111090.6|46
1732266550000|2024-11-22 09:09:10|111152.3|111127.3|111227.5|111202.5|111235|111210|111146.8|111121.8|54
1732266560000|2024-11-22 09:09:20|111228.9|111203.9|111224.9|111199.9|111230.2|111205.2|111224.9|111199.9|9
1732266570000|2024-11-22 09:09:30|111291.4|111241.4|111309.7|111284.7|111329.3|111284.7|111291.4|111241.4|25
1732266580000|2024-11-22 09:09:40|111310.3|111285.3|111274.8|111249.8|111310.3|111285.3|111273.7|111248.7|55
1732266590000|2024-11-22 09:09:50|111273.2|111248.2|111316.6|111266.6|111325.2|111282.7|111271.6|111246.6|41
1732266600000|2024-11-22 09:10:00|111309.3|111284.3|111317.3|111292.3|111328|111299.2|111295.6|111254.7|68
1732266610000|2024-11-22 09:10:10|111311.6|111286.6|111345.1|111295.1|111346.6|111298.7|111294.8|111269.8|64
1732266620000|2024-11-22 09:10:20|111346.9|111296.9|111347.4|111322.4|111359.6|111334.6|111325.5|111286.7|67
1732266630000|2024-11-22 09:10:30|111349.7|111324.7|111350.8|111325.8|111370.4|111339.2|111347.9|111311.4|66
1732266640000|2024-11-22 09:10:40|111354.9|111329.9|111366.6|111341.6|111369.1|111344.1|111339.3|111314.3|52
1732266650000|2024-11-22 09:10:50|111372.7|111347.7|111380.3|111355.3|111397|111372|111367.1|111342.1|64
1732266660000|2024-11-22 09:11:00|111376.7|111351.7|111423.9|111373.9|111429.7|111379.7|111374.4|111346.4|61
1732266670000|2024-11-22 09:11:10|111425.4|111375.4|111513.8|111463.8|111556.9|111506.9|111409|111370.4|77
1732266680000|2024-11-22 09:11:20|111513.3|111463.3|111496|111446|111526.1|111476.1|111449.4|111399.4|75
1732266690000|2024-11-22 09:11:30|111496.1|111446.1|111493.1|111443.1|111508.4|111462.8|111433.4|111406.2|71
1732266700000|2024-11-22 09:11:40|111491.7|111441.7|111575.8|111525.8|111575.8|111525.8|111481.1|111431.1|62
1732266710000|2024-11-22 09:11:50|111559.2|111509.2|111579.9|111529.9|111630.8|111583|111559.2|111509.2|78
1732266720000|2024-11-22 09:12:00|111577|111527|111501.5|111451.5|111608.2|111539.5|111501.5|111451.5|76
1732266730000|2024-11-22 09:12:10|111501|111451|111453.8|111403.8|111501|111451|111436|111386|63
1732266740000|2024-11-22 09:12:20|111449.5|111399.5|111430.1|111380.1|111468.5|111418.5|111419.3|111369.3|73
1732266750000|2024-11-22 09:12:30|111435.6|111385.6|111472.8|111422.8|111472.8|111422.8|111399.4|111349.4|73
1732266760000|2024-11-22 09:12:40|111472.6|111422.6|111501.8|111451.8|111509.2|111459.2|111448.3|111398.3|65
1732266770000|2024-11-22 09:12:50|111501.9|111451.9|111497.1|111447.1|111515.3|111465.3|111480.6|111430.6|69
1732266780000|2024-11-22 09:13:00|111499.3|111449.3|111529|111479|111556.9|111506.9|111497.6|111447.6|71
1732266790000|2024-11-22 09:13:10|111527.9|111477.9|111645.6|111595.6|111645.6|111595.6|111514.5|111464.5|62
1732266800000|2024-11-22 09:13:20|111638.8|111588.8|111585.4|111535.4|111654.3|111604.3|111579.6|111529.6|72
1732266810000|2024-11-22 09:13:30|111586.7|111536.7|111641.9|111591.9|111643|111593|111576.1|111526.1|74
1732266820000|2024-11-22 09:13:40|111637|111587|111624.3|111574.3|111651.9|111601.9|111615.3|111567.7|66
1732266830000|2024-11-22 09:13:50|111611.8|111561.8|111589.8|111539.8|111623.1|111573.1|111574.8|111524.8|56
1732266840000|2024-11-22 09:14:00|111588.8|111538.8|111682.2|111632.2|111700.2|111650.2|111586.3|111536.3|58
1732266850000|2024-11-22 09:14:10|111683.9|111633.9|111721|111671|111721|111671|111679.5|111629.5|66
1732266860000|2024-11-22 09:14:20|111727.5|111702.5|111768.3|111718.3|111775.8|111725.8|111727.5|111687.9|65
1732266870000|2024-11-22 09:14:30|111773.7|111723.7|111957|111907|112018.4|111968.4|111764.5|111714.5|78
1732266880000|2024-11-22 09:14:40|111960.1|111910.1|111954.8|111929.8|112049.3|111999.3|111950|111907.4|80
1732266890000|2024-11-22 09:14:50|111967.7|111942.7|111971.5|111921.5|111984.8|111942.7|111943.3|111893.3|73
1732266900000|2024-11-22 09:15:00|111975.7|111925.7|111967.3|111917.3|111990.3|111940.3|111947.3|111897.3|59
1732266910000|2024-11-22 09:15:10|111969.9|111919.9|111904|111854|111977.8|111927.8|111900|111850|75
1732266920000|2024-11-22 09:15:20|111883.2|111833.2|111861|111811|111917.7|111867.7|111860.5|111810.5|74
1732266930000|2024-11-22 09:15:30|111865.8|111815.8|111786.8|111736.8|111867.9|111817.9|111784|111734|72
1732266940000|2024-11-22 09:15:40|111808.3|111758.3|111793.1|111743.1|111825.1|111775.1|111786.8|111736.8|65
1732266950000|2024-11-22 09:15:50|111791|111741|111787.1|111737.1|111795.5|111745.5|111776.2|111726.2|57
1732266960000|2024-11-22 09:16:00|111785.4|111735.4|111754.5|111704.5|111787|111737|111719.8|111669.8|65
1732266970000|2024-11-22 09:16:10|111756.5|111706.5|111736.5|111686.5|111759.1|111709.1|111699.4|111649.4|60
1732266980000|2024-11-22 09:16:20|111734.1|111684.1|111757.1|111707.1|111760|111710|111727.9|111677.9|53
1732266990000|2024-11-22 09:16:30|111758.9|111708.9|111687.1|111637.1|111758.9|111708.9|111684.5|111634.5|56
1732267000000|2024-11-22 09:16:40|111687.7|111637.7|111676.9|111626.9|111687.7|111637.7|111653.8|111603.8|64
1732267010000|2024-11-22 09:16:50|111673.5|111623.5|111618|111568|111676.9|111626.9|111616.2|111566.2|56
1732267020000|2024-11-22 09:17:00|111618.4|111568.4|111633.3|111583.3|111656.3|111606.3|111605.1|111555.1|65
1732267030000|2024-11-22 09:17:10|111635.2|111585.2|111608.1|111558.1|111641.5|111591.5|111604.3|111554.3|56
1732267040000|2024-11-22 09:17:20|111605.9|111555.9|111571.1|111521.1|111607.7|111557.7|111562.1|111512.1|43
1732267050000|2024-11-22 09:17:30|111570|111520|111576.9|111526.9|111587.9|111537.9|111564.6|111514.6|55
1732267060000|2024-11-22 09:17:40|111577|111527|111595.4|111545.4|111595.4|111545.4|111567.8|111517.8|58
1732267070000|2024-11-22 09:17:50|111603|111553|111585.5|111535.5|111610|111560|111575.5|111525.5|50
1732267080000|2024-11-22 09:18:00|111583.9|111533.9|111596.5|111546.5|111606.9|111556.9|111553.5|111503.5|63
1732267090000|2024-11-22 09:18:10|111594.4|111544.4|111559.5|111509.5|111596.2|111546.2|111556.5|111506.5|57
1732267100000|2024-11-22 09:18:20|111562.4|111512.4|111570.5|111520.5|111581.3|111531.3|111562.4|111512.4|48
1732267110000|2024-11-22 09:18:30|111573.7|111523.7|111547.6|111497.6|111587.9|111537.9|111534.4|111484.4|45
1732267120000|2024-11-22 09:18:40|111547.4|111497.4|111534.1|111484.1|111548.6|111498.6|111524.5|111474.5|54
1732267130000|2024-11-22 09:18:50|111535|111485|111532.6|111482.6|111546.4|111496.4|111527.3|111477.3|55
1732267140000|2024-11-22 09:19:00|111533.6|111483.6|111512.1|111462.1|111545.8|111495.8|111509.7|111459.7|49
1732267150000|2024-11-22 09:19:10|111511.7|111461.7|111484|111434|111527|111477|111480.9|111430.9|57
1732267160000|2024-11-22 09:19:20|111486.1|111436.1|111505.1|111455.1|111518.8|111468.8|111474.7|111424.7|62
1732267170000|2024-11-22 09:19:30|111504.2|111454.2|111490|111440|111530.7|111480.7|111490|111440|50
1732267180000|2024-11-22 09:19:40|111494.6|111444.6|111477.6|111427.6|111501.3|111451.3|111477.4|111427.4|48
1732267190000|2024-11-22 09:19:50|111479.7|111429.7|111514.7|111464.7|111517.1|111467.1|111469.9|111419.9|62
1732267200000|2024-11-22 09:20:00|111512.3|111462.3|111506.6|111456.6|111519.3|111469.3|111495.6|111445.6|57
1732267210000|2024-11-22 09:20:10|111505.5|111455.5|111585.1|111535.1|111587.7|111537.7|111505.5|111455.5|52
1732267220000|2024-11-22 09:20:20|111585|111535|111558.1|111508.1|111597.6|111547.6|111558.1|111508.1|53
1732267230000|2024-11-22 09:20:30|111551.4|111501.4|111545.4|111495.4|111561.7|111511.7|111533.5|111483.5|41
1732267240000|2024-11-22 09:20:40|111544.8|111494.8|111526.3|111476.3|111546.4|111496.4|111519.2|111469.2|45
1732267250000|2024-11-22 09:20:50|111524.9|111474.9|111502.2|111452.2|111524.9|111474.9|111499.3|111449.3|38
1732267260000|2024-11-22 09:21:00|111501.7|111451.7|111527.7|111477.7|111527.7|111477.7|111501.7|111451.7|42
1732267270000|2024-11-22 09:21:10|111525|111475|111519.6|111469.6|111542|111492|111503.9|111464.4|50
1732267280000|2024-11-22 09:21:20|111521.7|111471.7|111522.3|111472.3|111530.2|111480.2|111498.6|111448.6|61
1732267290000|2024-11-22 09:21:30|111522.9|111472.9|111504.1|111454.1|111526.6|111476.6|111502.6|111452.6|55
1732267300000|2024-11-22 09:21:40|111502.8|111452.8|111510.1|111460.1|111516.2|111466.2|111499.3|111449.3|55
1732267310000|2024-11-22 09:21:50|111512.6|111462.6|111545.4|111495.4|111563.4|111513.4|111507.7|111457.7|58
1732267320000|2024-11-22 09:22:00|111545.6|111495.6|111547.1|111497.1|111570.8|111520.8|111536.1|111486.1|56
1732267330000|2024-11-22 09:22:10|111543.1|111493.1|111578.9|111528.9|111588.2|111538.2|111536.7|111486.7|58
1732267340000|2024-11-22 09:22:20|111580.3|111530.3|111566.6|111516.6|111586.8|111536.8|111554.9|111504.9|59
1732267350000|2024-11-22 09:22:30|111561.4|111511.4|111553.9|111503.9|111572.7|111522.7|111552.8|111502.8|40
1732267360000|2024-11-22 09:22:40|111548.7|111498.7|111557.1|111507.1|111560.3|111510.3|111523|111473|54
1732267370000|2024-11-22 09:22:50|111575.9|111525.9|111551.5|111501.5|111600.7|111550.7|111546.8|111496.8|58
1732267380000|2024-11-22 09:23:00|111545.1|111495.1|111555.1|111505.1|111562.8|111512.8|111532.1|111482.1|64
1732267390000|2024-11-22 09:23:10|111545.8|111495.8|111541.8|111516.8|111556.3|111521.1|111539.1|111489.1|51
1732267400000|2024-11-22 09:23:20|111542.6|111517.6|111483|111433|111545.9|111517.6|111474.9|111424.9|66
1732267410000|2024-11-22 09:23:30|111485.3|111435.3|111490.6|111440.6|111492.9|111442.9|111475.4|111425.4|54
1732267420000|2024-11-22 09:23:40|111489.3|111439.3|111539.4|111489.4|111544|111494|111482.1|111436.3|62
1732267430000|2024-11-22 09:23:50|111543.6|111493.6|111499.4|111449.4|111543.6|111493.6|111496.8|111446.8|46
1732267440000|2024-11-22 09:24:00|111501.7|111451.7|111495.2|111445.2|111513|111463|111490.5|111440.5|50
1732267450000|2024-11-22 09:24:10|111494.1|111444.1|111503.2|111453.2|111515.3|111486.4|111487.8|111437.8|46
1732267460000|2024-11-22 09:24:20|111504.1|111454.1|111507.8|111457.8|111534.3|111484.3|111496.2|111446.2|44
1732267470000|2024-11-22 09:24:30|111508.1|111458.1|111500.3|111450.3|111520.8|111470.8|111495|111445|51
1732267480000|2024-11-22 09:24:40|111501.1|111451.1|111523.3|111473.3|111523.3|111473.3|111488.9|111438.9|45
1732267490000|2024-11-22 09:24:50|111526|111476|111548.4|111498.4|111553.1|111503.1|111521.1|111471.1|43
1732267500000|2024-11-22 09:25:00|111548.8|111498.8|111579|111529|111580|111543.1|111548.8|111498.8|47
1732267510000|2024-11-22 09:25:10|111580.4|111530.4|111583.9|111533.9|111583.9|111533.9|111566.5|111516.5|46
1732267520000|2024-11-22 09:25:20|111583.7|111533.7|111591.5|111541.5|111603.3|111553.3|111579.8|111529.8|34
1732267530000|2024-11-22 09:25:30|111592.5|111542.5|111589.4|111539.4|111594|111544|111586.6|111536.6|24
1732267540000|2024-11-22 09:25:40|111587.2|111537.2|111543.1|111493.1|111587.2|111537.2|111541.4|111491.4|31
1732267550000|2024-11-22 09:25:50|111541.8|111491.8|111542.6|111492.6|111554.2|111504.2|111515.7|111465.7|50
1732267560000|2024-11-22 09:26:00|111538.5|111488.5|111510.8|111460.8|111540.6|111490.6|111501.2|111451.2|50
1732267570000|2024-11-22 09:26:10|111511.2|111461.2|111521.1|111471.1|111538.2|111488.2|111503.3|111453.3|49
1732267580000|2024-11-22 09:26:20|111518.1|111468.1|111525.1|111475.1|111527.6|111477.6|111500.6|111450.6|33
1732267590000|2024-11-22 09:26:30|111523.4|111473.4|111519.2|111469.2|111535|111485|111490.7|111457.1|48
1732267600000|2024-11-22 09:26:40|111514.3|111464.3|111526.8|111476.8|111526.8|111476.8|111489.9|111453.4|52
1732267610000|2024-11-22 09:26:50|111525.1|111475.1|111532.7|111482.7|111550.8|111500.8|111520.5|111470.5|52
1732267620000|2024-11-22 09:27:00|111533.3|111483.3|111542.6|111492.6|111548|111498|111533.3|111483.3|37
1732267630000|2024-11-22 09:27:10|111541.8|111491.8|111547.9|111497.9|111551.7|111501.7|111532.4|111482.4|46
1732267640000|2024-11-22 09:27:20|111545.9|111495.9|111529|111479|111550.2|111500.2|111524.2|111474.2|52
1732267650000|2024-11-22 09:27:30|111529.6|111479.6|111515.1|111465.1|111529.9|111479.9|111512.6|111462.6|35
1732267660000|2024-11-22 09:27:40|111515.3|111465.3|111502.3|111452.3|111516.9|111466.9|111491.6|111441.6|51
1732267670000|2024-11-22 09:27:50|111503|111453|111471.9|111421.9|111509.2|111459.2|111471.9|111421.9|53
1732267680000|2024-11-22 09:28:00|111468.8|111418.8|111476.6|111426.6|111481.1|111431.1|111468.4|111418.4|53
1732267690000|2024-11-22 09:28:10|111476.8|111426.8|111481.8|111431.8|111489.2|111439.2|111472.3|111422.3|50
1732267700000|2024-11-22 09:28:20|111481.1|111431.1|111508.7|111458.7|111511.3|111461.3|111481.1|111431.1|44
1732267710000|2024-11-22 09:28:30|111506.4|111456.4|111515.9|111465.9|111520.6|111470.6|111500.3|111450.3|38
1732267720000|2024-11-22 09:28:40|111514.5|111464.5|111500.9|111450.9|111514.5|111464.5|111497.6|111447.6|34
1732267730000|2024-11-22 09:28:50|111494.9|111444.9|111490.5|111440.5|111499|111449|111468.3|111418.3|61
1732267740000|2024-11-22 09:29:00|111491.8|111441.8|111488.5|111438.5|111515.4|111465.4|111485|111435|50
1732267750000|2024-11-22 09:29:10|111487.7|111437.7|111471.4|111421.4|111487.7|111437.7|111469.7|111419.7|49
1732267760000|2024-11-22 09:29:20|111471.6|111421.6|111489|111439|111491.2|111441.2|111471.6|111421.6|49
1732267770000|2024-11-22 09:29:30|111488.1|111438.1|111478.1|111428.1|111501|111451|111463.4|111413.4|47
1732267780000|2024-11-22 09:29:40|111476.1|111426.1|111452.7|111402.7|111481.4|111456.4|111441.8|111391.8|50
1732267790000|2024-11-22 09:29:50|111453.6|111403.6|111447.6|111397.6|111454.3|111407.6|111428.8|111388.2|54
1732267800000|2024-11-22 09:30:00|111448.3|111398.3|111428.9|111378.9|111524|111474|111425.2|111375.2|80
1732267810000|2024-11-22 09:30:10|111422.8|111372.8|111422.9|111372.9|111437.5|111387.5|111392.6|111342.6|67
1732267820000|2024-11-22 09:30:20|111412.8|111362.8|111433.3|111383.3|111442.6|111392.6|111403.8|111353.8|56
1732267830000|2024-11-22 09:30:30|111436.1|111386.1|111408.3|111358.3|111438.2|111388.2|111399.7|111349.7|50
1732267840000|2024-11-22 09:30:40|111407.5|111357.5|111431.1|111381.1|111431.7|111381.7|111406.9|111356.9|42
1732267850000|2024-11-22 09:30:50|111427.9|111377.9|111424.9|111374.9|111431.8|111381.8|111414.6|111364.6|30
1732267860000|2024-11-22 09:31:00|111425.2|111375.2|111437.4|111387.4|111437.4|111387.4|111400.4|111350.4|43
1732267870000|2024-11-22 09:31:10|111441.1|111391.1|111485.8|111435.8|111495.8|111445.8|111441.1|111391.1|56
1732267880000|2024-11-22 09:31:20|111487.3|111437.3|111501.9|111451.9|111502.4|111452.4|111486.2|111436.2|48
1732267890000|2024-11-22 09:31:30|111500.1|111450.1|111492.5|111442.5|111500.1|111450.1|111485.3|111435.3|22
1732267900000|2024-11-22 09:31:40|111497.4|111447.4|111480.9|111430.9|111510.2|111460.2|111480.9|111430.9|23
1732267910000|2024-11-22 09:31:50|111474.4|111424.4|111450.6|111400.6|111476.7|111426.7|111439.6|111389.6|42
1732267920000|2024-11-22 09:32:00|111451.2|111401.2|111456|111406|111456|111406|111437.8|111387.8|27
1732267930000|2024-11-22 09:32:10|111460.5|111410.5|111463.7|111413.7|111483.5|111433.5|111457.3|111407.3|44
1732267940000|2024-11-22 09:32:20|111463.6|111413.6|111456.3|111406.3|111463.6|111413.6|111453.8|111403.8|34
1732267950000|2024-11-22 09:32:30|111458|111408|111420.9|111370.9|111458.5|111408.5|111418.2|111368.2|36
1732267960000|2024-11-22 09:32:40|111420.2|111370.2|111417.4|111392.4|111420.2|111392.4|111405.1|111368.2|54
1732267970000|2024-11-22 09:32:50|111418.7|111393.7|111439.8|111414.8|111442.1|111417.1|111418.1|111393.1|40
1732267980000|2024-11-22 09:33:00|111440.7|111415.7|111430.7|111380.7|111444.4|111419.4|111425.6|111375.6|32
1732267990000|2024-11-22 09:33:10|111429.2|111379.2|111381.6|111331.6|111429.2|111386.3|111381.6|111331.6|42
1732268000000|2024-11-22 09:33:20|111383|111333|111371.6|111321.6|111388.5|111338.5|111360.2|111319.4|39
1732268010000|2024-11-22 09:33:30|111370.2|111320.2|111379.6|111329.6|111382|111332|111369|111319|40
1732268020000|2024-11-22 09:33:40|111378|111328|111351.1|111301.1|111378|111328|111346.8|111296.8|38
1732268030000|2024-11-22 09:33:50|111351.2|111301.2|111351.6|111301.6|111355.8|111305.8|111345.9|111295.9|30
1732268040000|2024-11-22 09:34:00|111356.1|111306.1|111357.2|111307.2|111378.1|111328.1|111355.7|111305.7|36
1732268050000|2024-11-22 09:34:10|111357.1|111307.1|111378.4|111328.4|111390.6|111340.6|111355.1|111305.1|39
1732268060000|2024-11-22 09:34:20|111379.1|111329.1|111369.9|111344.9|111379.1|111350.7|111365.2|111325.9|32
1732268070000|2024-11-22 09:34:30|111366.6|111341.6|111360.8|111335.8|111370.4|111345.4|111358.8|111333.8|33
1732268080000|2024-11-22 09:34:40|111362.6|111337.6|111361.7|111336.7|111371.1|111346.1|111357.2|111332.2|28
1732268090000|2024-11-22 09:34:50|111365.8|111340.8|111371.2|111346.2|111375.2|111350.2|111365.8|111340.8|21
1732268100000|2024-11-22 09:35:00|111368.8|111343.8|111354.6|111329.6|111375.2|111350.2|111354.6|111329.6|33
1732268110000|2024-11-22 09:35:10|111355.8|111330.8|111342.2|111317.2|111359.6|111334.6|111338.5|111313.5|39
1732268120000|2024-11-22 09:35:20|111344.3|111319.3|111342|111317|111361.4|111336.4|111340.4|111315.4|43
1732268130000|2024-11-22 09:35:30|111343|111318|111329.8|111279.8|111344.8|111319.8|111320.5|111275.4|50
1732268140000|2024-11-22 09:35:40|111330.9|111280.9|111331.3|111281.3|111336|111286|111328.2|111278.2|36
1732268150000|2024-11-22 09:35:50|111331.4|111281.4|111325.6|111275.6|111331.4|111281.4|111319.8|111269.8|19
1732268160000|2024-11-22 09:36:00|111326.9|111276.9|111313.5|111288.5|111327.3|111293.3|111311.8|111272.3|31
1732268170000|2024-11-22 09:36:10|111313.3|111288.3|111333.2|111308.2|111337.6|111312.6|111313.3|111288.3|25
1732268180000|2024-11-22 09:36:20|111331.9|111306.9|111332.7|111307.7|111334.5|111309.5|111325.5|111300.5|23
1732268190000|2024-11-22 09:36:30|111333.8|111308.8|111325|111300|111333.8|111308.8|111319.9|111294.9|32
1732268200000|2024-11-22 09:36:40|111323.8|111298.8|111312.6|111287.6|111323.8|111298.8|111310.8|111285.8|31
1732268210000|2024-11-22 09:36:50|111315.5|111290.5|111317.5|111292.5|111317.5|111292.5|111312.6|111287.6|23
1732268220000|2024-11-22 09:37:00|111328|111303|111324.4|111299.4|111334.9|111309.9|111323.2|111298.2|29
1732268230000|2024-11-22 09:37:10|111324.9|111299.9|111323.3|111298.3|111334.6|111309.6|111323.3|111298.3|41
1732268240000|2024-11-22 09:37:20|111323.8|111298.8|111304.2|111279.2|111323.8|111298.8|111304.2|111279.2|31
1732268250000|2024-11-22 09:37:30|111302.7|111277.7|111291.2|111266.2|111302.7|111277.7|111287.3|111262.3|17
1732268260000|2024-11-22 09:37:40|111291.4|111266.4|111259|111234|111297.6|111272.6|111256.8|111231.8|30
1732268270000|2024-11-22 09:37:50|111260.7|111235.7|111273.8|111248.8|111276.6|111251.6|111260.7|111235.7|33
1732268280000|2024-11-22 09:38:00|111272|111247|111280.4|111255.4|111282.8|111257.8|111265.5|111240.5|39
1732268290000|2024-11-22 09:38:10|111281.1|111256.1|111298.6|111273.6|111316.6|111291.6|111276.4|111251.4|54
1732268300000|2024-11-22 09:38:20|111298.8|111273.8|111319.2|111294.2|111323.8|111298.8|111284.9|111259.9|44
1732268310000|2024-11-22 09:38:30|111320.3|111295.3|111295.3|111270.3|111322.9|111297.9|111290.6|111265.6|46
1732268320000|2024-11-22 09:38:40|111295.9|111270.9|111299.8|111274.8|111311.4|111286.4|111293.3|111268.3|40
1732268330000|2024-11-22 09:38:50|111299.6|111274.6|111308.4|111283.4|111311.1|111286.1|111294.9|111269.9|32
1732268340000|2024-11-22 09:39:00|111307.5|111282.5|111349.5|111324.5|111349.5|111324.5|111306.7|111281.7|46
1732268350000|2024-11-22 09:39:10|111349.1|111324.1|111341.8|111316.8|111349.1|111324.1|111338.8|111313.8|30
1732268360000|2024-11-22 09:39:20|111346.8|111321.8|111332.2|111282.2|111346.8|111321.8|111313.2|111263.2|46
1732268370000|2024-11-22 09:39:30|111331.8|111281.8|111331.4|111281.4|111343.1|111293.1|111329|111279|24
1732268380000|2024-11-22 09:39:40|111331.3|111281.3|111301|111251|111331.3|111281.3|111299.5|111249.5|31
1732268390000|2024-11-22 09:39:50|111300.3|111250.3|111328.3|111278.3|111334.8|111284.8|111297.9|111247.9|34
1732268400000|2024-11-22 09:40:00|111328.4|111278.4|111334.8|111284.8|111337.6|111287.6|111327.9|111277.9|26
1732268410000|2024-11-22 09:40:10|111334.4|111284.4|111350.7|111300.7|111352.1|111302.1|111334.4|111284.4|22
1732268420000|2024-11-22 09:40:20|111349.1|111299.1|111321.1|111271.1|111349.1|111299.1|111321.1|111271.1|32
1732268430000|2024-11-22 09:40:30|111321.2|111271.2|111302.3|111252.3|111321.3|111271.3|111302.3|111252.3|19
1732268440000|2024-11-22 09:40:40|111302.2|111252.2|111247.1|111197.1|111302.2|111252.2|111247.1|111197.1|30
1732268450000|2024-11-22 09:40:50|111248.8|111198.8|111242.6|111192.6|111252|111202|111239.3|111189.3|28
1732268460000|2024-11-22 09:41:00|111246.2|111196.2|111257|111207|111257|111207|111246.2|111196.2|20
1732268470000|2024-11-22 09:41:10|111257.1|111207.1|111250|111200|111257.8|111207.8|111250|111200|11
1732268480000|2024-11-22 09:41:20|111249.9|111199.9|111244.2|111194.2|111266.3|111216.3|111244.2|111194.2|33
1732268490000|2024-11-22 09:41:30|111243.1|111193.1|111246.5|111196.5|111246.7|111196.7|111241.4|111191.4|29
1732268500000|2024-11-22 09:41:40|111247|111197|111251.8|111201.8|111251.8|111201.8|111245.3|111195.3|15
1732268510000|2024-11-22 09:41:50|111252.3|111202.3|111245.8|111195.8|111252.3|111202.3|111245.8|111195.8|18
1732268520000|2024-11-22 09:42:00|111247.4|111197.4|111218|111193|111247.4|111198.6|111215.3|111190.3|32
1732268530000|2024-11-22 09:42:10|111215.3|111190.3|111218.3|111193.3|111220.7|111195.7|111215.3|111190.3|28
1732268540000|2024-11-22 09:42:20|111218.8|111193.8|111221|111196|111221.1|111196.1|111218.3|111193.3|26
1732268550000|2024-11-22 09:42:30|111221.6|111196.6|111229.3|111204.3|111229.3|111204.3|111219.6|111194.6|20
1732268560000|2024-11-22 09:42:40|111229.8|111204.8|111241.9|111216.9|111263.9|111238.9|111229.8|111204.8|26
1732268570000|2024-11-22 09:42:50|111242.1|111217.1|111263.9|111238.9|111263.9|111238.9|111238.6|111213.6|36
1732268580000|2024-11-22 09:43:00|111265|111240|111281.9|111256.9|111287.9|111262.9|111265|111240|32
1732268590000|2024-11-22 09:43:10|111280.6|111255.6|111278.2|111253.2|111283.7|111258.7|111277.2|111252.2|13
1732268600000|2024-11-22 09:43:20|111273.2|111248.2|111272.5|111247.5|111273.3|111248.3|111264.2|111239.2|25
1732268610000|2024-11-22 09:43:30|111272.1|111247.1|111266.8|111241.8|111272.1|111247.1|111261.2|111236.2|15
1732268620000|2024-11-22 09:43:40|111266.9|111241.9|111291.4|111266.4|111291.4|111266.4|111265.8|111240.8|16
1732268630000|2024-11-22 09:43:50|111293|111268|111298|111273|111303.2|111278.2|111292.6|111267.6|15
1732268640000|2024-11-22 09:44:00|111298.1|111273.1|111271.2|111246.2|111298.1|111273.1|111271.2|111246.2|28
1732268650000|2024-11-22 09:44:10|111269.4|111244.4|111287.8|111262.8|111287.8|111262.8|111263.9|111238.9|20
1732268660000|2024-11-22 09:44:20|111288.7|111263.7|111280.2|111255.2|111288.7|111263.7|111268.3|111243.3|30
1732268670000|2024-11-22 09:44:30|111279|111254|111267.1|111242.1|111279|111254|111267.1|111242.1|13
1732268680000|2024-11-22 09:44:40|111267|111242|111264.1|111239.1|111267.3|111242.3|111261|111236|12
1732268690000|2024-11-22 09:44:50|111263.2|111238.2|111238.7|111213.7|111264.1|111239.1|111237.2|111212.2|26
1732268700000|2024-11-22 09:45:00|111239.3|111214.3|111218.1|111193.1|111239.3|111214.3|111214|111189|32
1732268710000|2024-11-22 09:45:10|111216.3|111191.3|111220.9|111195.9|111230.2|111205.2|111216.3|111191.3|21
1732268720000|2024-11-22 09:45:20|111219.9|111194.9|111179.8|111154.8|111222.4|111197.4|111179.5|111154.5|28
1732268730000|2024-11-22 09:45:30|111179.7|111154.7|111192.2|111167.2|111198.6|111173.6|111172.9|111147.9|33
1732268740000|2024-11-22 09:45:40|111192.8|111167.8|111235.7|111210.7|111241.4|111216.4|111191|111166|35
1732268750000|2024-11-22 09:45:50|111233.7|111208.7|111245.8|111220.8|111246.9|111221.9|111225.6|111200.6|32
1732268760000|2024-11-22 09:46:00|111246|111221|111245|111220|111247.5|111222.5|111240.4|111215.4|20
1732268770000|2024-11-22 09:46:10|111244.9|111219.9|111251.7|111226.7|111252.4|111227.4|111244.9|111219.9|14
1732268780000|2024-11-22 09:46:20|111247.6|111222.6|111245.8|111220.8|111250.7|111225.7|111245|111220|16
1732268790000|2024-11-22 09:46:30|111245.7|111220.7|111236.7|111211.7|111245.7|111220.7|111235.4|111210.4|21
1732268800000|2024-11-22 09:46:40|111236.8|111211.8|111243.5|111218.5|111251.2|111226.2|111236.8|111211.8|17
1732268810000|2024-11-22 09:46:50|111241.5|111216.5|111239.2|111214.2|111242.5|111217.5|111234.4|111209.4|25
1732268820000|2024-11-22 09:47:00|111240.6|111215.6|111207.2|111182.2|111242.7|111217.7|111207.2|111182.2|36
1732268830000|2024-11-22 09:47:10|111207.3|111182.3|111211.4|111186.4|111213.4|111188.4|111195.9|111170.9|27
1732268840000|2024-11-22 09:47:20|111211.6|111186.6|111194.5|111169.5|111213.6|111188.6|111192|111167|31
1732268850000|2024-11-22 09:47:30|111197.1|111172.1|111200.3|111175.3|111208.3|111183.3|111197.1|111172.1|48
1732268860000|2024-11-22 09:47:40|111200.9|111175.9|111206.6|111181.6|111210.8|111185.8|111196.8|111171.8|41
1732268870000|2024-11-22 09:47:50|111208|111183|111197.1|111172.1|111208|111183|111193.7|111168.7|31
1732268880000|2024-11-22 09:48:00|111193.4|111168.4|111211|111186|111214.7|111189.7|111188.7|111163.7|36
1732268890000|2024-11-22 09:48:10|111210.2|111185.2|111215.2|111190.2|111219.2|111194.2|111199.8|111174.8|43
1732268900000|2024-11-22 09:48:20|111215.1|111190.1|111273.3|111248.3|111288.6|111263.6|111213.7|111188.7|41
1732268910000|2024-11-22 09:48:30|111274.2|111249.2|111278.2|111253.2|111289.5|111264.5|111274.2|111249.2|25
1732268920000|2024-11-22 09:48:40|111279.4|111254.4|111276.3|111251.3|111279.9|111254.9|111270.7|111245.7|20
1732268930000|2024-11-22 09:48:50|111274.4|111249.4|111282.6|111257.6|111296.7|111271.7|111274.4|111249.4|35
1732268940000|2024-11-22 09:49:00|111281.6|111256.6|111275.9|111250.9|111282.1|111257.1|111265.7|111240.7|34
1732268950000|2024-11-22 09:49:10|111276.7|111251.7|111291.7|111266.7|111295.1|111270.1|111276.6|111251.6|21
1732268960000|2024-11-22 09:49:20|111292.1|111267.1|111287.7|111262.7|111292.1|111267.1|111284.3|111259.3|19
1732268970000|2024-11-22 09:49:30|111288.1|111263.1|111296|111271|111297.2|111272.2|111287.8|111262.8|14
1732268980000|2024-11-22 09:49:40|111297.3|111272.3|111314.3|111289.3|111314.3|111289.3|111297|111272|21
1732268990000|2024-11-22 09:49:50|111315.9|111290.9|111327.5|111302.5|111329.8|111304.8|111315.9|111290.9|24
1732269000000|2024-11-22 09:50:00|111328.1|111303.1|111347.3|111322.3|111354.4|111329.4|111327.9|111302.9|29
1732269010000|2024-11-22 09:50:10|111345.5|111320.5|111357.3|111332.3|111357.3|111332.3|111337.6|111312.6|35
1732269020000|2024-11-22 09:50:20|111358.5|111333.5|111322.5|111272.5|111358.5|111333.5|111322.5|111272.5|46
1732269030000|2024-11-22 09:50:30|111323.8|111273.8|111333.9|111283.9|111349.7|111299.7|111323.8|111273.8|36
1732269040000|2024-11-22 09:50:40|111335.5|111285.5|111346|111296|111346.9|111296.9|111335.5|111285.5|27
1732269050000|2024-11-22 09:50:50|111345.5|111295.5|111316.3|111266.3|111346.7|111296.7|111301.8|111251.8|43
1732269060000|2024-11-22 09:51:00|111317.2|111267.2|111325.7|111275.7|111325.7|111275.7|111310.5|111260.5|30
1732269070000|2024-11-22 09:51:10|111327.1|111277.1|111310.6|111285.6|111327.9|111302.9|111305.3|111277.1|37
1732269080000|2024-11-22 09:51:20|111308.7|111283.7|111323.1|111298.1|111329|111304|111307.2|111282.2|32
1732269090000|2024-11-22 09:51:30|111325.3|111300.3|111305.4|111280.4|111325.3|111300.3|111302.4|111277.4|23
1732269100000|2024-11-22 09:51:40|111305.1|111280.1|111310.1|111285.1|111310.1|111285.1|111305.1|111280.1|19
1732269110000|2024-11-22 09:51:50|111309.9|111284.9|111315.7|111290.7|111316.4|111291.4|111306.7|111281.7|20
1732269120000|2024-11-22 09:52:00|111315.6|111290.6|111321.2|111296.2|111321.2|111296.2|111306.5|111281.5|19
1732269130000|2024-11-22 09:52:10|111321.4|111296.4|111327.4|111302.4|111327.4|111302.4|111308.6|111283.6|22
1732269140000|2024-11-22 09:52:20|111327.2|111302.2|111325.8|111300.8|111329.1|111304.1|111325.8|111300.8|10
1732269150000|2024-11-22 09:52:30|111325.7|111300.7|111324.7|111299.7|111325.7|111300.7|111323.4|111298.4|6
1732269160000|2024-11-22 09:52:40|111322.6|111297.6|111327.1|111302.1|111327.1|111302.1|111306|111281|23
1732269170000|2024-11-22 09:52:50|111325.8|111300.8|111318|111293|111325.8|111300.8|111310.9|111285.9|18
1732269180000|2024-11-22 09:53:00|111316.3|111291.3|111313.4|111288.4|111316.3|111291.3|111304.9|111279.9|35
1732269190000|2024-11-22 09:53:10|111317.3|111292.3|111296.5|111271.5|111317.3|111292.3|111296.4|111271.4|28
1732269200000|2024-11-22 09:53:20|111296.4|111271.4|111298|111273|111298.2|111273.2|111282|111257|21
1732269210000|2024-11-22 09:53:30|111297.4|111272.4|111292.5|111267.5|111297.6|111272.6|111289.5|111264.5|14
1732269220000|2024-11-22 09:53:40|111293.4|111268.4|111282.3|111257.3|111294.4|111269.4|111282.3|111257.3|7
1732269230000|2024-11-22 09:53:50|111280.9|111255.9|111253|111228|111280.9|111255.9|111252.5|111227.5|24
1732269240000|2024-11-22 09:54:00|111252.6|111227.6|111235.2|111210.2|111252.6|111227.6|111228|111203|38
1732269250000|2024-11-22 09:54:10|111235.8|111210.8|111238.2|111213.2|111239.1|111214.1|111224.8|111199.8|24
1732269260000|2024-11-22 09:54:20|111237.4|111212.4|111252.3|111227.3|111253.9|111228.9|111236.6|111211.6|28
1732269270000|2024-11-22 09:54:30|111251.2|111226.2|111247.3|111222.3|111251.5|111226.5|111244.4|111219.4|16
1732269280000|2024-11-22 09:54:40|111246.2|111221.2|111247|111222|111247.3|111222.3|111244.6|111219.6|10
1732269290000|2024-11-22 09:54:50|111247.2|111222.2|111247|111222|111247.3|111222.3|111241|111216|23
1732269300000|2024-11-22 09:55:00|111247.5|111222.5|111256.6|111231.6|111260.3|111235.3|111246.2|111221.2|28
1732269310000|2024-11-22 09:55:10|111258.3|111233.3|111264.2|111239.2|111264.2|111239.2|111255.6|111230.6|19
1732269320000|2024-11-22 09:55:20|111264.6|111239.6|111261.1|111236.1|111266.4|111241.4|111258.3|111233.3|15
1732269330000|2024-11-22 09:55:30|111261.9|111236.9|111248.9|111223.9|111265.5|111240.5|111244.8|111219.8|29
1732269340000|2024-11-22 09:55:40|111249.4|111224.4|111265.8|111240.8|111269|111244|111249.4|111224.4|25
1732269350000|2024-11-22 09:55:50|111266|111241|111252.7|111227.7|111266|111241|111252.7|111227.7|12
1732269360000|2024-11-22 09:56:00|111252.5|111227.5|111258|111233|111268.5|111243.5|111252.5|111227.5|22
1732269370000|2024-11-22 09:56:10|111260.2|111235.2|111266.4|111241.4|111267.2|111242.2|111259.1|111234.1|13
1732269380000|2024-11-22 09:56:20|111267.4|111242.4|111266.4|111241.4|111267.4|111242.4|111260.3|111235.3|18
1732269390000|2024-11-22 09:56:30|111265.6|111240.6|111264.9|111239.9|111265.8|111240.8|111263.9|111238.9|10
1732269400000|2024-11-22 09:56:40|111265|111240|111260|111235|111265|111240|111259.4|111234.4|19
1732269410000|2024-11-22 09:56:50|111260.3|111235.3|111262.4|111237.4|111263.2|111238.2|111260.3|111235.3|11
1732269420000|2024-11-22 09:57:00|111261.5|111236.5|111266|111241|111268.8|111243.8|111261.5|111236.5|20
1732269430000|2024-11-22 09:57:10|111265.6|111240.6|111259.7|111234.7|111265.6|111240.6|111259.5|111234.5|22
1732269440000|2024-11-22 09:57:20|111260.1|111235.1|111262.6|111237.6|111262.6|111237.6|111258|111233|12
1732269450000|2024-11-22 09:57:30|111262.8|111237.8|111275.6|111250.6|111275.6|111250.6|111262.8|111237.8|19
1732269460000|2024-11-22 09:57:40|111274.8|111249.8|111274.3|111249.3|111275.7|111250.7|111274.2|111249.2|17
1732269470000|2024-11-22 09:57:50|111274.6|111249.6|111275.1|111250.1|111279|111254|111274.3|111249.3|9
1732269480000|2024-11-22 09:58:00|111273.8|111248.8|111275.3|111250.3|111275.3|111250.3|111270.4|111245.4|9
1732269490000|2024-11-22 09:58:10|111276.1|111251.1|111311.1|111286.1|111311.1|111286.1|111276.1|111251.1|22
1732269500000|2024-11-22 09:58:20|111311.7|111286.7|111336.3|111311.3|111341.5|111316.5|111311.7|111286.7|31
1732269510000|2024-11-22 09:58:30|111336.8|111311.8|111339.9|111314.9|111348.2|111323.2|111336.8|111311.8|19
1732269520000|2024-11-22 09:58:40|111340.9|111315.9|111336.6|111311.6|111341.4|111316.4|111335.4|111310.4|16
1732269530000|2024-11-22 09:58:50|111335.6|111310.6|111340.8|111315.8|111350.5|111325.5|111335.1|111310.1|26
1732269540000|2024-11-22 09:59:00|111341.3|111316.3|111338|111313|111344.2|111319.2|111333.7|111308.7|23
1732269550000|2024-11-22 09:59:10|111343.3|111318.3|111340.8|111315.8|111360.1|111335.1|111340.1|111315.1|23
1732269560000|2024-11-22 09:59:20|111340.1|111315.1|111360|111335|111363.9|111338.9|111336.9|111311.9|26
1732269570000|2024-11-22 09:59:30|111358.9|111333.9|111360.7|111335.7|111360.7|111335.7|111343.1|111318.1|29
1732269580000|2024-11-22 09:59:40|111360.8|111335.8|111362.3|111337.3|111367.7|111342.7|111358.5|111333.5|22
1732269590000|2024-11-22 09:59:50|111361.8|111336.8|111376.4|111351.4|111380.2|111355.2|111361.4|111336.4|19
1732269600000|2024-11-22 10:00:00|111376.3|111351.3|111385.5|111360.5|111385.5|111360.5|111361.6|111336.6|32
1732269610000|2024-11-22 10:00:10|111384.3|111359.3|111408.8|111383.8|111410.7|111385.7|111383.3|111358.3|33
1732269620000|2024-11-22 10:00:20|111409.1|111384.1|111405.7|111380.7|111433.8|111408.8|111405.7|111380.7|33
1732269630000|2024-11-22 10:00:30|111405.2|111380.2|111444.1|111419.1|111446.7|111421.7|111405.2|111380.2|35
1732269640000|2024-11-22 10:00:40|111446.3|111421.3|111459.9|111434.9|111480.3|111455.3|111444.2|111419.2|40
1732269650000|2024-11-22 10:00:50|111459.4|111434.4|111503.4|111478.4|111505.2|111480.2|111459.4|111434.4|34
1732269660000|2024-11-22 10:01:00|111502|111477|111467.1|111442.1|111505.2|111480.2|111467.1|111442.1|39
1732269670000|2024-11-22 10:01:10|111468.3|111443.3|111482.6|111457.6|111489.7|111464.7|111468.3|111443.3|30
1732269680000|2024-11-22 10:01:20|111481.4|111456.4|111497.4|111472.4|111497.6|111472.6|111481.4|111456.4|20
1732269690000|2024-11-22 10:01:30|111498.2|111473.2|111495.6|111470.6|111499.3|111474.3|111489|111464|20
1732269700000|2024-11-22 10:01:40|111497.5|111472.5|111499.6|111474.6|111510.5|111485.5|111497.5|111472.5|25
1732269710000|2024-11-22 10:01:50|111500.8|111475.8|111532.5|111507.5|111534.7|111509.7|111500.3|111475.3|28
1732269720000|2024-11-22 10:02:00|111532.7|111507.7|111518.9|111493.9|111535.8|111510.8|111513.6|111488.6|29
1732269730000|2024-11-22 10:02:10|111519|111494|111524.4|111499.4|111526.1|111501.1|111512.4|111487.4|22
1732269740000|2024-11-22 10:02:20|111517.6|111492.6|111523.6|111498.6|111529.4|111504.4|111515.7|111490.7|26
1732269750000|2024-11-22 10:02:30|111522.9|111497.9|111544.9|111519.9|111549|111524|111518.8|111493.8|33
1732269760000|2024-11-22 10:02:40|111544.8|111519.8|111540.6|111515.6|111547.2|111522.2|111528|111503|33
1732269770000|2024-11-22 10:02:50|111539.7|111514.7|111550.4|111525.4|111554.3|111529.3|111527.8|111502.8|41
1732269780000|2024-11-22 10:03:00|111549.5|111524.5|111535.5|111510.5|111561.8|111536.8|111519.6|111494.6|43
1732269790000|2024-11-22 10:03:10|111535.1|111510.1|111549.6|111524.6|111549.6|111524.6|111535.1|111510.1|24
1732269800000|2024-11-22 10:03:20|111552.8|111527.8|111573.2|111548.2|111573.2|111548.2|111552.6|111527.6|23
1732269810000|2024-11-22 10:03:30|111575.2|111550.2|111503.5|111453.5|111578.4|111553.4|111479.7|111374|52
1732269820000|2024-11-22 10:03:40|111503.6|111453.6|111514.8|111464.8|111515.4|111465.4|111498.2|111448.2|27
1732269830000|2024-11-22 10:03:50|111513.6|111463.6|111520.5|111470.5|111538.9|111488.9|111513.6|111463.6|34
1732269840000|2024-11-22 10:04:00|111516.9|111466.9|111476.6|111451.6|111516.9|111482.3|111476.6|111451.6|34
1732269850000|2024-11-22 10:04:10|111476|111451|111497.9|111472.9|111505|111480|111475.8|111450.8|31
1732269860000|2024-11-22 10:04:20|111496.7|111471.7|111515.4|111490.4|111516.9|111491.9|111493|111468|33
1732269870000|2024-11-22 10:04:30|111513.7|111488.7|111535.4|111510.4|111541.7|111516.7|111513.7|111488.7|33
1732269880000|2024-11-22 10:04:40|111534.6|111509.6|111545|111520|111547.1|111522.1|111531.8|111506.8|18
1732269890000|2024-11-22 10:04:50|111543.7|111518.7|111542.8|111517.8|111543.8|111518.8|111538.5|111513.5|20
1732269900000|2024-11-22 10:05:00|111542.9|111517.9|111537.2|111512.2|111543.5|111518.5|111534.4|111509.4|25
1732269910000|2024-11-22 10:05:10|111537.6|111512.6|111541.9|111516.9|111542.9|111517.9|111534.7|111509.7|26
1732269920000|2024-11-22 10:05:20|111544.5|111519.5|111540.1|111515.1|111548.5|111523.5|111538.9|111513.9|28
1732269930000|2024-11-22 10:05:30|111539.8|111514.8|111572.4|111547.4|111572.4|111547.4|111534.5|111509.5|16
1732269940000|2024-11-22 10:05:40|111572.8|111547.8|111570.8|111545.8|111588.5|111563.5|111568.9|111543.9|37
1732269950000|2024-11-22 10:05:50|111569.6|111544.6|111558.8|111533.8|111569.6|111544.6|111549.1|111524.1|31
1732269960000|2024-11-22 10:06:00|111560.5|111535.5|111558.6|111533.6|111563|111538|111539.5|111514.5|31
1732269970000|2024-11-22 10:06:10|111560|111535|111560.6|111535.6|111560.6|111535.6|111558.3|111533.3|10
1732269980000|2024-11-22 10:06:20|111562|111537|111578.1|111553.1|111593.5|111568.5|111562|111537|33
1732269990000|2024-11-22 10:06:30|111579|111554|111577.7|111552.7|111581.1|111556.1|111573.4|111548.4|17
1732270000000|2024-11-22 10:06:40|111576.2|111551.2|111577.7|111552.7|111588.9|111563.9|111570.6|111545.6|26
1732270010000|2024-11-22 10:06:50|111578|111553|111575|111550|111578|111553|111570.9|111545.9|19
1732270020000|2024-11-22 10:07:00|111584.8|111559.8|111588.9|111563.9|111589.9|111564.9|111584.5|111559.5|18
1732270030000|2024-11-22 10:07:10|111590.4|111565.4|111586.4|111561.4|111590.4|111565.4|111586.4|111561.4|25
1732270040000|2024-11-22 10:07:20|111586.5|111561.5|111574.7|111549.7|111590.2|111565.2|111569.8|111544.8|31
1732270050000|2024-11-22 10:07:30|111575|111550|111586.3|111561.3|111586.3|111561.3|111569.3|111544.3|26
1732270060000|2024-11-22 10:07:40|111586.9|111561.9|111569.8|111544.8|111586.9|111561.9|111569.2|111544.2|24
1732270070000|2024-11-22 10:07:50|111570|111545|111553.1|111528.1|111573.3|111548.3|111553.1|111528.1|18
1732270080000|2024-11-22 10:08:00|111552.4|111527.4|111533.4|111508.4|111552.4|111527.4|111533|111508|24
1732270090000|2024-11-22 10:08:10|111532.3|111507.3|111524.4|111499.4|111532.3|111507.3|111519.7|111494.7|39
1732270100000|2024-11-22 10:08:20|111525.2|111500.2|111519.8|111494.8|111529.6|111504.6|111516.5|111491.5|20
1732270110000|2024-11-22 10:08:30|111518.9|111493.9|111503|111478|111520.5|111495.5|111499.4|111474.4|42
1732270120000|2024-11-22 10:08:40|111504.7|111479.7|111514.6|111489.6|111516.5|111491.5|111504.7|111479.7|12
1732270130000|2024-11-22 10:08:50|111515.8|111490.8|111501.2|111476.2|111521.4|111496.4|111501.2|111476.2|30
1732270140000|2024-11-22 10:09:00|111500.8|111475.8|111459.1|111434.1|111501.9|111476.9|111458.4|111433.4|33
1732270150000|2024-11-22 10:09:10|111460.1|111435.1|111445.2|111420.2|111463.9|111438.9|111443.1|111418.1|32
1732270160000|2024-11-22 10:09:20|111445.1|111420.1|111435.2|111410.2|111445.1|111420.1|111429.4|111404.4|32
1732270170000|2024-11-22 10:09:30|111435|111410|111442.1|111417.1|111446.1|111421.1|111433.9|111408.9|27
1732270180000|2024-11-22 10:09:40|111441.1|111416.1|111433.2|111408.2|111443.1|111418.1|111433.2|111408.2|25
1732270190000|2024-11-22 10:09:50|111432.9|111407.9|111433.3|111408.3|111436.8|111411.8|111429.3|111404.3|30
1732270200000|2024-11-22 10:10:00|111433.4|111408.4|111420.9|111395.9|111433.4|111408.4|111420|111395|28
1732270210000|2024-11-22 10:10:10|111419.7|111394.7|111406.1|111381.1|111423.5|111398.5|111406.1|111381.1|40
1732270220000|2024-11-22 10:10:20|111405|111380|111415.9|111390.9|111424.1|111399.1|111405|111380|32
1732270230000|2024-11-22 10:10:30|111414.6|111389.6|111452.5|111427.5|111454|111429|111414.6|111389.6|32
1732270240000|2024-11-22 10:10:40|111453.3|111428.3|111439.6|111414.6|111466.9|111441.9|111439.6|111414.6|32
1732270250000|2024-11-22 10:10:50|111440.2|111415.2|111429.9|111404.9|111441|111416|111422.7|111397.7|21
1732270260000|2024-11-22 10:11:00|111430.4|111405.4|111431.1|111406.1|111435.9|111410.9|111421.6|111396.6|29
1732270270000|2024-11-22 10:11:10|111429.6|111404.6|111418.9|111393.9|111429.6|111404.6|111415.2|111390.2|27
1732270280000|2024-11-22 10:11:20|111420.4|111395.4|111414.5|111389.5|111434.1|111409.1|111414.5|111389.5|36
1732270290000|2024-11-22 10:11:30|111415.2|111390.2|111400.9|111375.9|111418.9|111393.9|111400.3|111375.3|34
1732270300000|2024-11-22 10:11:40|111402.1|111377.1|111401.2|111376.2|111407.5|111382.5|111400.1|111375.1|18
1732270310000|2024-11-22 10:11:50|111400.9|111375.9|111405.5|111380.5|111407.5|111382.5|111398.8|111373.8|25
1732270320000|2024-11-22 10:12:00|111405.8|111380.8|111397.7|111372.7|111407.2|111382.2|111394|111369|26
1732270330000|2024-11-22 10:12:10|111394.6|111369.6|111385.7|111360.7|111395.9|111370.9|111383.6|111358.6|25
1732270340000|2024-11-22 10:12:20|111386.5|111361.5|111409.3|111384.3|111419.5|111394.5|111386.5|111361.5|26
1732270350000|2024-11-22 10:12:30|111409.1|111384.1|111415|111390|111417.6|111392.6|111405.1|111380.1|17
1732270360000|2024-11-22 10:12:40|111415.7|111390.7|111406.6|111381.6|111420.7|111395.7|111406.6|111381.6|22
1732270370000|2024-11-22 10:12:50|111407.2|111382.2|111416.5|111391.5|111416.5|111391.5|111407.2|111382.2|21
1732270380000|2024-11-22 10:13:00|111417.9|111392.9|111413|111388|111418.5|111393.5|111411.9|111386.9|11
1732270390000|2024-11-22 10:13:10|111413.2|111388.2|111415.6|111390.6|111418.5|111393.5|111413.2|111388.2|23
1732270400000|2024-11-22 10:13:20|111417.6|111392.6|111438.5|111413.5|111441.3|111416.3|111417.6|111392.6|38
1732270410000|2024-11-22 10:13:30|111437.4|111412.4|111443.1|111418.1|111445.1|111420.1|111435.6|111410.6|16
1732270420000|2024-11-22 10:13:40|111443|111418|111461.8|111436.8|111472.1|111447.1|111443|111418|32
1732270430000|2024-11-22 10:13:50|111467.6|111442.6|111455.9|111430.9|111467.6|111442.6|111454.6|111429.6|21
1732270440000|2024-11-22 10:14:00|111456|111431|111433.2|111408.2|111459.2|111434.2|111432.3|111407.3|27
1732270450000|2024-11-22 10:14:10|111434.2|111409.2|111442.8|111417.8|111445|111420|111434.2|111409.2|22
1732270460000|2024-11-22 10:14:20|111443.8|111418.8|111438.3|111413.3|111444.8|111419.8|111438.3|111413.3|20
1732270470000|2024-11-22 10:14:30|111438.1|111413.1|111440|111415|111441.7|111416.7|111434|111409|18
1732270480000|2024-11-22 10:14:40|111439.9|111414.9|111433.1|111408.1|111440.3|111415.3|111433.1|111408.1|9
1732270490000|2024-11-22 10:14:50|111431.8|111406.8|111377.8|111352.8|111432.1|111407.1|111372.9|111334.2|45
1732270500000|2024-11-22 10:15:00|111376.3|111351.3|111374.3|111349.3|111380.5|111355.5|111371.5|111346.5|22
1732270510000|2024-11-22 10:15:10|111374.9|111349.9|111375.9|111325.9|111378.8|111351.3|111363|111325.2|27
1732270520000|2024-11-22 10:15:20|111375.1|111325.1|111355.5|111305.5|111375.1|111325.1|111354|111304|32
1732270530000|2024-11-22 10:15:30|111357.1|111307.1|111350.9|111300.9|111357.1|111307.1|111350.9|111300.9|14
1732270540000|2024-11-22 10:15:40|111346|111296|111344.1|111294.1|111347.7|111297.7|111340.5|111290.5|34
1732270550000|2024-11-22 10:15:50|111343.1|111293.1|111346|111296|111349.2|111299.2|111336.2|111286.2|26
1732270560000|2024-11-22 10:16:00|111345.8|111295.8|111347.1|111297.1|111350.4|111300.4|111343|111293|31
1732270570000|2024-11-22 10:16:10|111346.6|111296.6|111327.9|111277.9|111353.2|111303.2|111327.3|111277.3|37
1732270580000|2024-11-22 10:16:20|111330|111280|111348|111298|111349.8|111299.8|111325.8|111275.8|30
1732270590000|2024-11-22 10:16:30|111347.5|111297.5|111350.7|111300.7|111352.6|111302.6|111345.7|111295.7|25
1732270600000|2024-11-22 10:16:40|111350.4|111300.4|111339.6|111289.6|111351.1|111301.1|111339.6|111289.6|32
1732270610000|2024-11-22 10:16:50|111341.4|111291.4|111347.4|111297.4|111348.4|111298.4|111340.4|111290.4|30
1732270620000|2024-11-22 10:17:00|111348.1|111298.1|111332.2|111282.2|111355|111305|111326|111276|42
1732270630000|2024-11-22 10:17:10|111332.7|111282.7|111336.2|111286.2|111336.2|111286.2|111330.5|111280.5|18
1732270640000|2024-11-22 10:17:20|111327.5|111277.5|111328.8|111278.8|111335|111285|111323.6|111273.6|32
1732270650000|2024-11-22 10:17:30|111329.2|111279.2|111328.9|111278.9|111333.4|111283.4|111327.9|111277.9|26
1732270660000|2024-11-22 10:17:40|111329|111279|111324.4|111274.4|111329.3|111279.3|111316|111266|21
1732270670000|2024-11-22 10:17:50|111323.3|111273.3|111320.5|111270.5|111326.1|111276.1|111320.5|111270.5|15
1732270680000|2024-11-22 10:18:00|111322.1|111272.1|111338.9|111288.9|111338.9|111288.9|111320.2|111270.2|30
1732270690000|2024-11-22 10:18:10|111340.1|111290.1|111332.8|111282.8|111340.1|111290.1|111327.8|111277.8|27
1732270700000|2024-11-22 10:18:20|111331.1|111281.1|111335.6|111285.6|111349.6|111299.6|111330.6|111280.6|40
1732270710000|2024-11-22 10:18:30|111335.8|111285.8|111328.8|111278.8|111335.8|111285.8|111326.7|111276.7|20
1732270720000|2024-11-22 10:18:40|111326.6|111276.6|111316|111266|111329.8|111279.8|111316|111266|19
1732270730000|2024-11-22 10:18:50|111318.9|111268.9|111313.9|111263.9|111318.9|111268.9|111313.5|111263.5|15
1732270740000|2024-11-22 10:19:00|111310.1|111260.1|111323.9|111273.9|111331.9|111281.9|111310.1|111260.1|36
1732270750000|2024-11-22 10:19:10|111324.4|111274.4|111303.6|111253.6|111324.4|111280.3|111302.1|111253.1|36
1732270760000|2024-11-22 10:19:20|111302.9|111252.9|111275.9|111225.9|111304.8|111254.8|111274.7|111224.7|28
1732270770000|2024-11-22 10:19:30|111272.7|111222.7|111268.9|111218.9|111276.5|111226.5|111268.9|111218.9|19
1732270780000|2024-11-22 10:19:40|111270.4|111220.4|111272.5|111222.5|111273.2|111223.2|111270|111220|14
1732270790000|2024-11-22 10:19:50|111274.7|111224.7|111271.4|111221.4|111281.4|111231.4|111269.1|111219.1|21
1732270800000|2024-11-22 10:20:00|111270|111220|111266.6|111216.6|111272.1|111222.1|111263.1|111213.1|24
1732270810000|2024-11-22 10:20:10|111267.1|111217.1|111267.7|111217.7|111271.1|111221.1|111262.8|111212.8|23
1732270820000|2024-11-22 10:20:20|111269.2|111219.2|111261.6|111211.6|111274.2|111224.2|111259.7|111209.7|36
1732270830000|2024-11-22 10:20:30|111259.1|111209.1|111250.7|111200.7|111259.1|111209.1|111247.3|111197.3|38
1732270840000|2024-11-22 10:20:40|111249.7|111199.7|111249.6|111199.6|111251.4|111201.4|111247.8|111197.8|13
1732270850000|2024-11-22 10:20:50|111248.2|111198.2|111247.4|111197.4|111255.6|111205.6|111246.5|111196.5|20
1732270860000|2024-11-22 10:21:00|111248.9|111198.9|111261.4|111211.4|111265.1|111215.1|111247.6|111197.6|29
1732270870000|2024-11-22 10:21:10|111259.9|111209.9|111275.1|111225.1|111275.1|111225.1|111250.5|111200.5|26
1732270880000|2024-11-22 10:21:20|111272.6|111222.6|111280.4|111230.4|111283.4|111233.4|111267.9|111217.9|32
1732270890000|2024-11-22 10:21:30|111281.8|111231.8|111260.3|111210.3|111290|111240|111260.3|111210.3|25
1732270900000|2024-11-22 10:21:40|111261.3|111211.3|111259.5|111209.5|111261.9|111211.9|111253.7|111203.7|22
1732270910000|2024-11-22 10:21:50|111260.4|111210.4|111241|111216|111260.4|111217.2|111241|111200.6|26
1732270920000|2024-11-22 10:22:00|111240|111215|111253.9|111203.9|111257.2|111218.9|111233.1|111202.4|26
1732270930000|2024-11-22 10:22:10|111252.8|111202.8|111235.4|111185.4|111255.1|111205.1|111234.5|111184.5|37
1732270940000|2024-11-22 10:22:20|111236.3|111186.3|111200.9|111175.9|111236.3|111186.5|111200.9|111167.4|44
1732270950000|2024-11-22 10:22:30|111198.4|111173.4|111207.2|111182.2|111207.2|111182.2|111194.9|111169.9|20
1732270960000|2024-11-22 10:22:40|111206.1|111181.1|111191.7|111166.7|111207.3|111182.3|111190.8|111165.8|31
1732270970000|2024-11-22 10:22:50|111190.6|111165.6|111202.6|111177.6|111204.6|111179.6|111190|111165|19
1732270980000|2024-11-22 10:23:00|111201.3|111176.3|111197.8|111172.8|111201.3|111176.3|111195.3|111170.3|14
1732270990000|2024-11-22 10:23:10|111196.1|111171.1|111195.7|111170.7|111197.2|111172.2|111194.4|111169.4|24
1732271000000|2024-11-22 10:23:20|111195.5|111170.5|111195.8|111170.8|111201.7|111176.7|111194.3|111169.3|17
1732271010000|2024-11-22 10:23:30|111195.2|111170.2|111204.2|111179.2|111205.5|111180.5|111194.1|111169.1|22
1732271020000|2024-11-22 10:23:40|111203.1|111178.1|111201.2|111176.2|111203.1|111178.1|111195.8|111170.8|19
1732271030000|2024-11-22 10:23:50|111201.5|111176.5|111206.6|111181.6|111207.1|111182.1|111201.2|111176.2|16
1732271040000|2024-11-22 10:24:00|111206.9|111181.9|111184.9|111159.9|111206.9|111181.9|111184.9|111159.9|30
1732271050000|2024-11-22 10:24:10|111184.6|111159.6|111217.6|111192.6|111218.5|111193.5|111184.2|111159.2|33
1732271060000|2024-11-22 10:24:20|111216.4|111191.4|111208.1|111183.1|111218.6|111193.6|111208.1|111183.1|22
1732271070000|2024-11-22 10:24:30|111207.3|111182.3|111199.4|111174.4|111208.1|111183.1|111199.4|111174.4|20
1732271080000|2024-11-22 10:24:40|111199.2|111174.2|111190.3|111165.3|111200.2|111175.2|111190.2|111165.2|21
1732271090000|2024-11-22 10:24:50|111190.2|111165.2|111183.1|111158.1|111196.4|111171.4|111181.3|111156.3|29
1732271100000|2024-11-22 10:25:00|111185.5|111160.5|111172.6|111147.6|111189.5|111164.5|111171.7|111146.7|32
1732271110000|2024-11-22 10:25:10|111173.3|111148.3|111163.6|111138.6|111174.4|111149.4|111151.1|111126.1|28
1732271120000|2024-11-22 10:25:20|111162.8|111137.8|111158.4|111133.4|111173.9|111148.9|111158.4|111133.4|18
1732271130000|2024-11-22 10:25:30|111157.8|111132.8|111155.5|111130.5|111157.8|111132.8|111155.5|111130.5|6
1732271140000|2024-11-22 10:25:40|111151.8|111126.8|111126.9|111101.9|111151.8|111126.8|111126.1|111101.1|28
1732271150000|2024-11-22 10:25:50|111126.1|111101.1|111119.6|111094.6|111127.2|111102.2|111119.6|111094.6|13
1732271160000|2024-11-22 10:26:00|111123|111098|111128.5|111103.5|111142.6|111117.6|111123|111098|25
1732271170000|2024-11-22 10:26:10|111134.3|111109.3|111127.2|111102.2|111142.2|111117.2|111127.2|111102.2|21
1732271180000|2024-11-22 10:26:20|111128.2|111103.2|111117.4|111092.4|111128.2|111103.2|111114|111089|29
1732271190000|2024-11-22 10:26:30|111116.4|111091.4|111107.4|111082.4|111116.4|111091.4|111107|111082|20
1732271200000|2024-11-22 10:26:40|111107.1|111082.1|111098.5|111073.5|111107.4|111082.4|111092.9|111067.9|18
1732271210000|2024-11-22 10:26:50|111098|111073|111062.6|111037.6|111098|111073|111062.3|111037.3|22
1732271220000|2024-11-22 10:27:00|111060.6|111035.6|111047|111022|111062.4|111037.4|111040.8|111015.8|36
1732271230000|2024-11-22 10:27:10|111048.2|111023.2|111030.2|111005.2|111050|111025|111024.6|110999.6|35
1732271240000|2024-11-22 10:27:20|111027.9|111002.9|111034.8|111009.8|111037.6|111012.6|111024.6|110999.6|40
1732271250000|2024-11-22 10:27:30|111034|111009|111040.1|111015.1|111044.8|111019.8|111033|111008|29
1732271260000|2024-11-22 10:27:40|111037.8|111012.8|111044.8|111019.8|111053.4|111028.4|111037.8|111012.8|28
1732271270000|2024-11-22 10:27:50|111050.1|111025.1|111041|111016|111050.1|111025.1|111036.1|111011.1|15
1732271280000|2024-11-22 10:28:00|111041.8|111016.8|111044.7|111019.7|111057.1|111032.1|111041|111016|18
1732271290000|2024-11-22 10:28:10|111043|111018|111050.3|111025.3|111054.8|111029.8|111041.8|111016.8|13
1732271300000|2024-11-22 10:28:20|111049|111024|111041.8|111016.8|111050.3|111025.3|111041.8|111016.8|15
1732271310000|2024-11-22 10:28:30|111041|111016|111040.8|111015.8|111042.5|111017.5|111035.2|111010.2|16
1732271320000|2024-11-22 10:28:40|111039.6|111014.6|111033.3|111008.3|111039.6|111014.6|111028.9|111003.9|22
1732271330000|2024-11-22 10:28:50|111033|111008|111025.6|111000.6|111033|111008|111020.3|110995.3|23
1732271340000|2024-11-22 10:29:00|111026.5|111001.5|111018.8|110993.8|111036.7|111011.7|111018.8|110993.8|29
1732271350000|2024-11-22 10:29:10|111019.6|110994.6|111017.8|110992.8|111024.1|110999.1|111010|110985|24
1732271360000|2024-11-22 10:29:20|111020.2|110995.2|111029.3|111004.3|111029.3|111004.3|111019.9|110994.9|24
1732271370000|2024-11-22 10:29:30|111027.6|111002.6|111028.5|111003.5|111034.1|111009.1|111024.4|110999.4|19
1732271380000|2024-11-22 10:29:40|111029.2|111004.2|111021.4|110996.4|111032.9|111007.9|111019.7|110994.7|27
1732271390000|2024-11-22 10:29:50|111022.7|110997.7|111058|111033|111061.2|111036.2|111022.7|110997.7|27
1732271400000|2024-11-22 10:30:00|111060.1|111035.1|111092.7|111067.7|111095.3|111070.3|111056.7|111031.7|31
1732271410000|2024-11-22 10:30:10|111093.8|111068.8|111093.2|111068.2|111095.3|111070.3|111075.6|111050.6|31
1732271420000|2024-11-22 10:30:20|111094.7|111069.7|111104.9|111079.9|111105.6|111080.6|111092.4|111067.4|26
1732271430000|2024-11-22 10:30:30|111105.4|111080.4|111112.6|111087.6|111113.8|111088.8|111100.6|111075.6|29
1732271440000|2024-11-22 10:30:40|111112.7|111087.7|111112.7|111087.7|111117.7|111092.7|111111.6|111086.6|24
1732271450000|2024-11-22 10:30:50|111112.4|111087.4|111079.2|111054.2|111112.7|111087.7|111076.9|111051.9|42
1732271460000|2024-11-22 10:31:00|111081.1|111056.1|111078.2|111053.2|111085.2|111060.2|111075.2|111050.2|29
1732271470000|2024-11-22 10:31:10|111079.4|111054.4|111048.3|111023.3|111082.1|111057.1|111048.3|111023.3|29
1732271480000|2024-11-22 10:31:20|111048.5|111023.5|111038.5|111013.5|111054.3|111029.3|111033.5|111008.5|20
1732271490000|2024-11-22 10:31:30|111037|111012|111030.6|111005.6|111052.4|111027.4|111030.4|111005.4|40
1732271500000|2024-11-22 10:31:40|111029.4|111004.4|110997.6|110972.6|111032.3|111007.3|110994.8|110969.8|34
1732271510000|2024-11-22 10:31:50|110996.5|110971.5|110998.9|110973.9|111018|110993|110994.3|110969.3|41
1732271520000|2024-11-22 10:32:00|110997.9|110972.9|111021.4|110996.4|111021.4|110996.4|110997.9|110972.9|30
1732271530000|2024-11-22 10:32:10|111023.6|110998.6|111041.9|111016.9|111043.7|111018.7|111023.6|110998.6|31
1732271540000|2024-11-22 10:32:20|111041.4|111016.4|111015.1|110990.1|111051.6|111026.6|111012.8|110987.8|37
1732271550000|2024-11-22 10:32:30|111016.6|110991.6|111022.1|110997.1|111027.9|111002.9|111016.6|110991.6|28
1732271560000|2024-11-22 10:32:40|111021.5|110996.5|111026.4|111001.4|111026.4|111001.4|111018.4|110993.4|19
1732271570000|2024-11-22 10:32:50|111027.1|111002.1|111018.5|110993.5|111029.8|111004.8|111007.7|110982.7|33
1732271580000|2024-11-22 10:33:00|111017.9|110992.9|110993.1|110968.1|111021.5|110996.5|110993.1|110968.1|33
1732271590000|2024-11-22 10:33:10|110992.3|110967.3|110987.6|110962.6|111002.5|110977.5|110987.6|110962.6|27
1732271600000|2024-11-22 10:33:20|110988.9|110963.9|110963.3|110938.3|110988.9|110963.9|110961.2|110936.2|42
1732271610000|2024-11-22 10:33:30|110964.6|110939.6|110967.9|110942.9|110974.5|110949.5|110957|110932|34
1732271620000|2024-11-22 10:33:40|110969.9|110944.9|110977.5|110952.5|110978.5|110953.5|110964.6|110939.6|31
1732271630000|2024-11-22 10:33:50|110977.7|110952.7|110973.1|110948.1|110979.8|110954.8|110968.4|110943.4|33
1732271640000|2024-11-22 10:34:00|110973.4|110948.4|110968|110943|110973.4|110948.4|110968|110943|21
1732271650000|2024-11-22 10:34:10|110969|110944|110957.7|110932.7|110971.6|110946.6|110957.7|110932.7|25
1732271660000|2024-11-22 10:34:20|110958.8|110933.8|110970.6|110945.6|110982.3|110957.3|110947.2|110922.2|39
1732271670000|2024-11-22 10:34:30|110967.9|110942.9|110972.2|110947.2|110974.7|110949.7|110961.7|110936.7|47
1732271680000|2024-11-22 10:34:40|110973.6|110948.6|110965.5|110940.5|110979.1|110954.1|110961.2|110936.2|38
1732271690000|2024-11-22 10:34:50|110965.3|110940.3|110945.2|110920.2|110965.4|110940.4|110943.9|110918.9|32
1732271700000|2024-11-22 10:35:00|110945.6|110920.6|110955.3|110930.3|110955.3|110930.3|110939.5|110914.5|33
1732271710000|2024-11-22 10:35:10|110955.7|110930.7|110956.9|110931.9|110960.4|110935.4|110950.3|110925.3|28
1732271720000|2024-11-22 10:35:20|110956.5|110931.5|110940.4|110915.4|110958.3|110933.3|110939.7|110914.7|38
1732271730000|2024-11-22 10:35:30|110941.9|110916.9|110955.2|110930.2|110957.3|110932.3|110941.9|110916.9|35
1732271740000|2024-11-22 10:35:40|110954.5|110929.5|110954.1|110929.1|110954.8|110929.8|110949.9|110924.9|18
1732271750000|2024-11-22 10:35:50|110953.8|110928.8|110959.2|110934.2|110959.3|110934.3|110945.5|110920.5|22
1732271760000|2024-11-22 10:36:00|110960.7|110935.7|110970.3|110945.3|110978.7|110953.7|110960.7|110935.7|37
1732271770000|2024-11-22 10:36:10|110970.7|110945.7|110972.9|110947.9|110986|110961|110970.7|110945.7|35
1732271780000|2024-11-22 10:36:20|110973.2|110948.2|110953.5|110928.5|110984.9|110959.9|110953.5|110928.5|38
1732271790000|2024-11-22 10:36:30|110951.8|110926.8|110960.3|110935.3|110960.8|110935.8|110943.3|110918.3|30
1732271800000|2024-11-22 10:36:40|110962.4|110937.4|110987.2|110962.2|110987.7|110962.7|110962.4|110937.4|26
1732271810000|2024-11-22 10:36:50|110986.4|110961.4|110968.2|110943.2|110990.8|110965.8|110965.7|110940.7|33
1732271820000|2024-11-22 10:37:00|110968.9|110943.9|110968.1|110943.1|110968.9|110943.9|110960.3|110935.3|22
1732271830000|2024-11-22 10:37:10|110968.2|110943.2|110997.2|110947.2|110997.2|110955.3|110968.2|110939.8|34
1732271840000|2024-11-22 10:37:20|110998.1|110948.1|111018|110993|111018|110993|110985.6|110948.1|28
1732271850000|2024-11-22 10:37:30|111013.4|110988.4|111016.4|110991.4|111021.2|110996.2|111011.3|110986.3|21
1732271860000|2024-11-22 10:37:40|111015.8|110990.8|111005.5|110980.5|111015.8|110990.8|110997.4|110972.4|35
1732271870000|2024-11-22 10:37:50|111006.2|110981.2|110988.5|110963.5|111006.7|110981.7|110988.5|110963.5|32
1732271880000|2024-11-22 10:38:00|110987.8|110962.8|110995.1|110970.1|111004.1|110979.1|110984.9|110959.9|25
1732271890000|2024-11-22 10:38:10|110994.8|110969.8|110988.5|110963.5|110994.8|110969.8|110982.9|110957.9|30
1732271900000|2024-11-22 10:38:20|110986.7|110961.7|110987.8|110962.8|110992.1|110967.1|110986.7|110961.7|18
1732271910000|2024-11-22 10:38:30|110986.5|110961.5|110986.4|110961.4|111007.4|110982.4|110982.9|110957.9|23
1732271920000|2024-11-22 10:38:40|110989.8|110964.8|110983.9|110958.9|110992.2|110967.2|110983.9|110958.9|29
1732271930000|2024-11-22 10:38:50|110985.4|110960.4|110973.5|110948.5|110986|110961|110968.7|110943.7|25
1732271940000|2024-11-22 10:39:00|110972.2|110947.2|110965.4|110940.4|110977|110952|110964.1|110939.1|23
1732271950000|2024-11-22 10:39:10|110967.1|110942.1|110969.8|110944.8|110973.1|110948.1|110961.3|110936.3|29
1732271960000|2024-11-22 10:39:20|110967.9|110942.9|110977.9|110952.9|110978.4|110953.4|110967.9|110942.9|22
1732271970000|2024-11-22 10:39:30|110977.4|110952.4|110981.7|110956.7|110983.5|110958.5|110972.3|110947.3|28
1732271980000|2024-11-22 10:39:40|110979.3|110954.3|110994.3|110944.3|111004.7|110957.4|110979.3|110943.4|21
1732271990000|2024-11-22 10:39:50|110993.2|110943.2|110970.7|110920.7|110993.2|110943.2|110966.4|110916.4|35
1732272000000|2024-11-22 10:40:00|110970.4|110920.4|110956.9|110931.9|110970.8|110933.4|110955.3|110917|16
1732272010000|2024-11-22 10:40:10|110957.3|110932.3|111006.3|110956.3|111006.3|110956.6|110953.5|110928.5|38
1732272020000|2024-11-22 10:40:20|111005.7|110955.7|111002.2|110952.2|111005.7|110955.7|111001.6|110951.6|16
1732272030000|2024-11-22 10:40:30|111002.4|110952.4|111006.8|110956.8|111009.3|110959.3|111002.1|110952.1|21
1732272040000|2024-11-22 10:40:40|111007.7|110957.7|111006.1|110956.1|111009|110959|111000.6|110950.6|24
1732272050000|2024-11-22 10:40:50|111004.4|110954.4|111010.6|110960.6|111016.7|110966.7|110994.9|110944.9|32
1732272060000|2024-11-22 10:41:00|111011.4|110961.4|111037.5|110987.5|111037.5|110987.5|111008.4|110958.4|33
1732272070000|2024-11-22 10:41:10|111038.5|110988.5|111036.6|110986.6|111038.8|110988.8|111033|110983|23
1732272080000|2024-11-22 10:41:20|111035|110985|111045.7|110995.7|111050.4|111000.4|111032.8|110982.8|33
1732272090000|2024-11-22 10:41:30|111046.2|110996.2|111016.9|110966.9|111047.2|110997.2|111016.9|110966.9|24
1732272100000|2024-11-22 10:41:40|111015.4|110965.4|111033.1|110983.1|111033.1|110983.1|111010.8|110960.8|29
1732272110000|2024-11-22 10:41:50|111031.6|110981.6|111024.4|110974.4|111035.4|110985.4|111021.2|110971.2|35
1732272120000|2024-11-22 10:42:00|111023.4|110973.4|111022.5|110972.5|111030.6|110980.6|111019.9|110969.9|32
1732272130000|2024-11-22 10:42:10|111024|110974|110996.3|110971.3|111029.3|110979.3|110995|110957.5|33
1732272140000|2024-11-22 10:42:20|110996.1|110971.1|110994.5|110969.5|110996.1|110971.1|110984.5|110959.5|25
1732272150000|2024-11-22 10:42:30|110995.1|110970.1|111000.3|110975.3|111000.3|110975.3|110995.1|110970.1|8
1732272160000|2024-11-22 10:42:40|110998.9|110973.9|111001.3|110976.3|111004.4|110979.4|110997.7|110972.7|20
1732272170000|2024-11-22 10:42:50|111000.6|110975.6|110999.1|110949.1|111005.8|110975.6|110994.3|110946.4|22
1732272180000|2024-11-22 10:43:00|110998.1|110948.1|111001|110951|111001.3|110951.3|110996.8|110946.8|15
1732272190000|2024-11-22 10:43:10|111000.2|110950.2|110997|110947|111004.6|110954.6|110995.6|110945.6|19
1732272200000|2024-11-22 10:43:20|110997.4|110947.4|111004|110954|111004|110954|110992.3|110942.3|23
1732272210000|2024-11-22 10:43:30|111002.5|110952.5|110993.9|110943.9|111003.3|110953.3|110993.1|110943.1|21
1732272220000|2024-11-22 10:43:40|110992.3|110942.3|110973.7|110923.7|110992.3|110942.3|110971.4|110921.4|37
1732272230000|2024-11-22 10:43:50|110973.5|110923.5|110967|110917|110973.7|110923.7|110958.7|110908.7|34
1732272240000|2024-11-22 10:44:00|110967.4|110917.4|110965.5|110915.5|110969.2|110919.2|110965.5|110915.5|13
1732272250000|2024-11-22 10:44:10|110964|110914|110955.3|110905.3|110964.7|110914.7|110950.1|110900.1|31
1732272260000|2024-11-22 10:44:20|110954.2|110904.2|110951.5|110901.5|110954.5|110904.5|110951.5|110901.5|12
1732272270000|2024-11-22 10:44:30|110949.2|110899.2|110943.3|110893.3|110952.1|110902.1|110941|110891|20
1732272280000|2024-11-22 10:44:40|110944.8|110894.8|110953|110903|110955.9|110905.9|110943.8|110893.8|19
1732272290000|2024-11-22 10:44:50|110953.5|110903.5|110936|110886|110953.7|110903.7|110936|110886|12
1732272300000|2024-11-22 10:45:00|110937.4|110887.4|110940.7|110890.7|110946.3|110896.3|110935.4|110885.4|33
1732272310000|2024-11-22 10:45:10|110941.1|110891.1|110924.3|110899.3|110945.6|110907.4|110924.3|110889.4|22
1732272320000|2024-11-22 10:45:20|110923.8|110898.8|110920.6|110895.6|110923.8|110898.8|110918.2|110893.2|17
1732272330000|2024-11-22 10:45:30|110920.4|110895.4|110920.2|110895.2|110921.6|110896.6|110917.3|110892.3|13
1732272340000|2024-11-22 10:45:40|110920.7|110895.7|110924.8|110899.8|110927.3|110902.3|110920.7|110895.7|22
1732272350000|2024-11-22 10:45:50|110925.4|110900.4|110932.5|110907.5|110932.5|110907.5|110913|110888|19
1732272360000|2024-11-22 10:46:00|110933.3|110908.3|110935.2|110910.2|110942.8|110917.8|110933.1|110908.1|25
1732272370000|2024-11-22 10:46:10|110934.3|110909.3|110925.9|110900.9|110934.3|110909.3|110925.9|110900.9|17
1732272380000|2024-11-22 10:46:20|110924.6|110899.6|110948.1|110898.1|110952.3|110905.7|110924.4|110883.8|38
1732272390000|2024-11-22 10:46:30|110949.1|110899.1|110946.2|110896.2|110954.1|110904.1|110946.2|110896.2|14
1732272400000|2024-11-22 10:46:40|110947.6|110897.6|110945.9|110895.9|110948.9|110898.9|110942.2|110892.2|23
1732272410000|2024-11-22 10:46:50|110946.1|110896.1|110950.3|110900.3|110950.3|110900.3|110946.1|110896.1|12
1732272420000|2024-11-22 10:47:00|110951.5|110901.5|110970.4|110945.4|110970.4|110945.4|110951.5|110901.5|19
1732272430000|2024-11-22 10:47:10|110971.4|110946.4|110970.7|110945.7|110985.7|110960.7|110970.7|110945.7|25
1732272440000|2024-11-22 10:47:20|110972.2|110947.2|110971.8|110946.8|110972.2|110947.2|110971.4|110946.4|9
1732272450000|2024-11-22 10:47:30|110971.9|110946.9|110960.9|110935.9|110971.9|110946.9|110958.3|110933.3|20
1732272460000|2024-11-22 10:47:40|110959.4|110934.4|110944.2|110919.2|110959.4|110934.4|110941|110916|20
1732272470000|2024-11-22 10:47:50|110944.6|110919.6|110948.5|110923.5|110948.5|110923.5|110943.8|110918.8|11
1732272480000|2024-11-22 10:48:00|110947|110922|110948.2|110923.2|110949.3|110924.3|110947|110922|9
1732272490000|2024-11-22 10:48:10|110948.4|110923.4|110949.9|110924.9|110952.3|110927.3|110946.1|110921.1|23
1732272500000|2024-11-22 10:48:20|110950.5|110925.5|110947.3|110922.3|110955.3|110930.3|110947.3|110922.3|24
1732272510000|2024-11-22 10:48:30|110948.1|110923.1|110947.7|110922.7|110949.7|110924.7|110945.4|110920.4|12
1732272520000|2024-11-22 10:48:40|110946.5|110921.5|110939.5|110914.5|110952.6|110927.6|110938.7|110913.7|39
1732272530000|2024-11-22 10:48:50|110940.8|110915.8|110948|110923|110948|110923|110940.6|110915.6|24
1732272540000|2024-11-22 10:49:00|110948.8|110923.8|110964.2|110939.2|110964.2|110939.2|110947|110922|19
1732272550000|2024-11-22 10:49:10|110963.4|110938.4|110966.4|110941.4|110969.8|110944.8|110963.4|110938.4|24
1732272560000|2024-11-22 10:49:20|110966.1|110941.1|110954.8|110929.8|110966.5|110941.5|110951.6|110926.6|19
1732272570000|2024-11-22 10:49:30|110954.9|110929.9|110957|110932|110963.7|110938.7|110954.9|110929.9|24
1732272580000|2024-11-22 10:49:40|110958.4|110933.4|110957.7|110932.7|110966|110941|110957.7|110932.7|15
1732272590000|2024-11-22 10:49:50|110958.7|110933.7|110966.1|110941.1|110966.1|110941.1|110958.4|110933.4|19
1732272600000|2024-11-22 10:50:00|110965|110940|110964.3|110939.3|110966.8|110941.8|110963.7|110938.7|16
1732272610000|2024-11-22 10:50:10|110964.4|110939.4|110965.5|110940.5|110969.2|110944.2|110962.3|110937.3|19
1732272620000|2024-11-22 10:50:20|110964|110939|110963.8|110938.8|110964|110939|110958|110933|25
1732272630000|2024-11-22 10:50:30|110964.8|110939.8|110965.8|110940.8|110966.7|110941.7|110962.6|110937.6|23
1732272640000|2024-11-22 10:50:40|110966.9|110941.9|110960.8|110935.8|110966.9|110941.9|110960.8|110935.8|16
1732272650000|2024-11-22 10:50:50|110961.6|110936.6|110960.8|110935.8|110964.5|110939.5|110957|110932|27
1732272660000|2024-11-22 10:51:00|110959.5|110934.5|110963.1|110938.1|110964.5|110939.5|110958.6|110933.6|18
1732272670000|2024-11-22 10:51:10|110963.2|110938.2|110967.5|110942.5|110967.7|110942.7|110963.1|110938.1|8
1732272680000|2024-11-22 10:51:20|110965.8|110940.8|110965.4|110940.4|110967.5|110942.5|110962.5|110937.5|24
1732272690000|2024-11-22 10:51:30|110970.3|110945.3|110962.6|110937.6|110970.3|110945.3|110962.6|110937.6|22
1732272700000|2024-11-22 10:51:40|110962.2|110937.2|110939.1|110914.1|110964.9|110939.9|110939.1|110914.1|34
1732272710000|2024-11-22 10:51:50|110937.6|110912.6|110908.2|110883.2|110937.6|110912.6|110907.2|110882.2|23
1732272720000|2024-11-22 10:52:00|110909.3|110884.3|110893|110868|110909.3|110884.3|110891.8|110866.8|25
1732272730000|2024-11-22 10:52:10|110892.7|110867.7|110904.6|110879.6|110904.8|110879.8|110892.7|110867.7|17
1732272740000|2024-11-22 10:52:20|110904.4|110879.4|110900.8|110875.8|110905.6|110880.6|110891.1|110866.1|29
1732272750000|2024-11-22 10:52:30|110901.3|110876.3|110910|110885|110914.2|110889.2|110900.8|110875.8|21
1732272760000|2024-11-22 10:52:40|110913.3|110888.3|110911.7|110886.7|110913.3|110888.3|110910|110885|10
1732272770000|2024-11-22 10:52:50|110911.8|110886.8|110893.6|110868.6|110913.4|110888.4|110892.8|110867.8|20
1732272780000|2024-11-22 10:53:00|110894.6|110869.6|110895.8|110870.8|110895.8|110870.8|110893.6|110868.6|12
1732272790000|2024-11-22 10:53:10|110896.3|110871.3|110892.9|110867.9|110896.3|110871.3|110882.7|110857.7|27
1732272800000|2024-11-22 10:53:20|110891.7|110866.7|110882.4|110857.4|110893.4|110868.4|110882.3|110857.3|29
1732272810000|2024-11-22 10:53:30|110881.1|110856.1|110879.5|110854.5|110881.1|110856.1|110877|110852|23
1732272820000|2024-11-22 10:53:40|110881.6|110856.6|110883.7|110858.7|110884|110859|110875.4|110850.4|17
1732272830000|2024-11-22 10:53:50|110883.5|110858.5|110872.6|110847.6|110884.4|110859.4|110859.9|110834.9|43
1732272840000|2024-11-22 10:54:00|110874.1|110849.1|110863.5|110838.5|110878.5|110853.5|110860.6|110835.6|32
1732272850000|2024-11-22 10:54:10|110863.6|110838.6|110853.4|110828.4|110865|110840|110852.8|110827.8|21
1732272860000|2024-11-22 10:54:20|110854.7|110829.7|110853.1|110828.1|110855.7|110830.7|110853.1|110828.1|12
1732272870000|2024-11-22 10:54:30|110851.7|110826.7|110853.9|110828.9|110856.2|110831.2|110848.2|110823.2|17
1732272880000|2024-11-22 10:54:40|110854.1|110829.1|110848.7|110823.7|110855.7|110830.7|110845.9|110820.9|28
1732272890000|2024-11-22 10:54:50|110849.9|110824.9|110845.2|110820.2|110853|110828|110841.1|110816.1|27
1732272900000|2024-11-22 10:55:00|110848.3|110823.3|110831.3|110806.3|110848.5|110823.5|110831.3|110806.3|25
1732272910000|2024-11-22 10:55:10|110832.6|110807.6|110831.7|110806.7|110834.1|110809.1|110826.2|110801.2|23
1732272920000|2024-11-22 10:55:20|110832.3|110807.3|110827.9|110802.9|110832.3|110807.3|110823.1|110798.1|27
1732272930000|2024-11-22 10:55:30|110827.4|110802.4|110832.4|110807.4|110836.3|110811.3|110827.4|110802.4|23
1732272940000|2024-11-22 10:55:40|110832.3|110807.3|110833|110808|110840.1|110815.1|110832.3|110807.3|21
1732272950000|2024-11-22 10:55:50|110830.8|110805.8|110819.8|110794.8|110830.8|110805.8|110818.9|110793.9|10
1732272960000|2024-11-22 10:56:00|110820.3|110795.3|110826|110801|110837.3|110812.3|110819.9|110794.9|28
1732272970000|2024-11-22 10:56:10|110826.8|110801.8|110820|110795|110828.8|110803.8|110818.4|110793.4|23
1732272980000|2024-11-22 10:56:20|110821.4|110796.4|110813.5|110788.5|110822.3|110797.3|110808.2|110783.2|36
1732272990000|2024-11-22 10:56:30|110812.7|110787.7|110816.6|110791.6|110817.4|110792.4|110812.7|110787.7|16
1732273000000|2024-11-22 10:56:40|110817.4|110792.4|110830.3|110805.3|110834.9|110809.9|110817.4|110792.4|25
1732273010000|2024-11-22 10:56:50|110831.3|110806.3|110830.9|110805.9|110832.3|110807.3|110826.6|110801.6|24
1732273020000|2024-11-22 10:57:00|110832|110807|110821.6|110796.6|110834.9|110809.9|110821.4|110796.4|18
1732273030000|2024-11-22 10:57:10|110822.7|110797.7|110823.8|110798.8|110826.3|110801.3|110816.9|110791.9|24
1732273040000|2024-11-22 10:57:20|110824.6|110799.6|110819.1|110794.1|110826|110801|110819.1|110794.1|13
1732273050000|2024-11-22 10:57:30|110819.6|110794.6|110812.6|110787.6|110819.6|110794.6|110812.5|110787.5|17
1732273060000|2024-11-22 10:57:40|110812.4|110787.4|110819.3|110794.3|110819.4|110794.4|110811.3|110786.3|18
1732273070000|2024-11-22 10:57:50|110819.4|110794.4|110822|110797|110823.8|110798.8|110818.1|110793.1|13
1732273080000|2024-11-22 10:58:00|110823|110798|110840.8|110815.8|110840.8|110815.8|110823|110798|13
1732273090000|2024-11-22 10:58:10|110840.5|110815.5|110835.4|110810.4|110843.6|110818.6|110834.7|110809.7|23
1732273100000|2024-11-22 10:58:20|110836.7|110811.7|110845|110820|110851.7|110826.7|110835.4|110810.4|22
1732273110000|2024-11-22 10:58:30|110846.5|110821.5|110845.5|110820.5|110846.6|110821.6|110844.5|110819.5|12
1732273120000|2024-11-22 10:58:40|110845.4|110820.4|110846.4|110821.4|110849.1|110824.1|110845.4|110820.4|13
1732273130000|2024-11-22 10:58:50|110846.2|110821.2|110830.1|110805.1|110846.2|110821.2|110830.1|110805.1|17
1732273140000|2024-11-22 10:59:00|110830.6|110805.6|110829.1|110804.1|110832|110807|110827.3|110802.3|10
1732273150000|2024-11-22 10:59:10|110827.7|110802.7|110832.2|110807.2|110832.3|110807.3|110827.5|110802.5|11
1732273160000|2024-11-22 10:59:20|110833.9|110808.9|110834.2|110809.2|110836.9|110811.9|110826|110801|25
1732273170000|2024-11-22 10:59:30|110834.1|110809.1|110849.1|110824.1|110849.1|110824.1|110833.9|110808.9|10
1732273180000|2024-11-22 10:59:40|110847.9|110822.9|110847.9|110822.9|110849.9|110824.9|110847.9|110822.9|9
1732273190000|2024-11-22 10:59:50|110848.2|110823.2|110853.3|110828.3|110854.5|110829.5|110848.2|110823.2|21
1732273200000|2024-11-22 11:00:00|110852.4|110827.4|110864.1|110839.1|110865.5|110840.5|110849.3|110824.3|38
1732273210000|2024-11-22 11:00:10|110863.8|110838.8|110866.4|110841.4|110869.3|110844.3|110863.6|110838.6|26
1732273220000|2024-11-22 11:00:20|110866.2|110841.2|110866.7|110841.7|110871.9|110846.9|110866|110841|23
1732273230000|2024-11-22 11:00:30|110866.5|110841.5|110870.3|110845.3|110871.6|110846.6|110866.5|110841.5|19
1732273240000|2024-11-22 11:00:40|110869.9|110844.9|110854.1|110829.1|110875.3|110850.3|110853.6|110828.6|34
1732273250000|2024-11-22 11:00:50|110854|110829|110870.5|110845.5|110870.6|110845.6|110853.9|110828.9|28
1732273260000|2024-11-22 11:01:00|110869.9|110844.9|110883.2|110858.2|110883.3|110858.3|110869.9|110844.9|23
1732273270000|2024-11-22 11:01:10|110882.8|110857.8|110896.3|110871.3|110896.3|110871.3|110882.1|110857.1|19
1732273280000|2024-11-22 11:01:20|110896.5|110871.5|110904.8|110879.8|110909.4|110884.4|110896.1|110871.1|32
1732273290000|2024-11-22 11:01:30|110904.3|110879.3|110912.5|110887.5|110915.1|110890.1|110897.4|110872.4|26
1732273300000|2024-11-22 11:01:40|110914.4|110889.4|110908|110883|110915.1|110890.1|110907.9|110882.9|24
1732273310000|2024-11-22 11:01:50|110908.3|110883.3|110914.3|110889.3|110915.7|110890.7|110908.1|110883.1|15
1732273320000|2024-11-22 11:02:00|110915.7|110890.7|110917.7|110892.7|110924.9|110899.9|110915.7|110890.7|35
1732273330000|2024-11-22 11:02:10|110916.7|110891.7|110913.2|110888.2|110918.7|110893.7|110912.8|110887.8|23
1732273340000|2024-11-22 11:02:20|110914.5|110889.5|110903.3|110878.3|110914.5|110889.5|110897|110872|24
1732273350000|2024-11-22 11:02:30|110904.8|110879.8|110950.6|110925.6|110950.8|110925.8|110904.8|110879.8|35
1732273360000|2024-11-22 11:02:40|110951.1|110926.1|110959.9|110934.9|110960.4|110935.4|110949.1|110924.1|21
1732273370000|2024-11-22 11:02:50|110960.4|110935.4|110949.2|110924.2|110960.6|110935.6|110948.6|110923.6|29
1732273380000|2024-11-22 11:03:00|110950.7|110925.7|110953.2|110928.2|110956.8|110931.8|110950.4|110925.4|32
1732273390000|2024-11-22 11:03:10|110951.9|110926.9|110978.7|110953.7|110979.4|110954.4|110951.4|110926.4|28
1732273400000|2024-11-22 11:03:20|110978.5|110953.5|110996.2|110971.2|110996.5|110971.5|110978.4|110953.4|17
1732273410000|2024-11-22 11:03:30|110997|110972|111010.6|110985.6|111010.6|110985.6|110996.7|110971.7|22
1732273420000|2024-11-22 11:03:40|111010.1|110985.1|111055.1|111005.1|111055.3|111005.3|111010.1|110980.4|37
1732273430000|2024-11-22 11:03:50|111056.4|111006.4|111052.4|111002.4|111065.2|111015.2|111045.4|110995.4|36
1732273440000|2024-11-22 11:04:00|111057.4|111007.4|111076.8|111026.8|111080.8|111030.8|111054|111004|48
1732273450000|2024-11-22 11:04:10|111076.9|111026.9|111083.6|111033.6|111084.8|111034.8|111076.9|111026.9|22
1732273460000|2024-11-22 11:04:20|111082.1|111032.1|111065.4|111015.4|111088.4|111038.4|111064.9|111014.9|29
1732273470000|2024-11-22 11:04:30|111067.5|111017.5|111064.7|111014.7|111077.6|111027.6|111054.7|111004.7|31
1732273480000|2024-11-22 11:04:40|111064.1|111014.1|111058.3|111008.3|111068.7|111025.3|111047.4|111008.3|27
1732273490000|2024-11-22 11:04:50|111057.9|111007.9|111055.5|111005.5|111060.5|111010.5|111053.6|111003.6|23
1732273500000|2024-11-22 11:05:00|111053.7|111003.7|111066.8|111016.8|111066.8|111016.8|111053.7|111003.7|25
1732273510000|2024-11-22 11:05:10|111068.4|111018.4|111064.2|111014.2|111070.4|111020.4|111063.8|111013.8|16
1732273520000|2024-11-22 11:05:20|111062.7|111012.7|111066.1|111016.1|111066.1|111016.1|111061.5|111011.5|12
1732273530000|2024-11-22 11:05:30|111067.2|111017.2|111061.2|111011.2|111067.5|111017.5|111057|111007|16
1732273540000|2024-11-22 11:05:40|111062.6|111012.6|111045.2|110995.2|111062.6|111012.6|111045.2|110995.2|16
1732273550000|2024-11-22 11:05:50|111043|111018|111018.7|110993.7|111043|111018|111018.7|110993.7|24
1732273560000|2024-11-22 11:06:00|111019|110994|111004.5|110979.5|111021.4|110994|111003.7|110960.5|27
1732273570000|2024-11-22 11:06:10|111004.2|110979.2|110992.6|110942.6|111009.2|110984.2|110988.4|110938.4|31
1732273580000|2024-11-22 11:06:20|110994.4|110944.4|110959.2|110934.2|110995.8|110950.3|110959.2|110934.2|34
1732273590000|2024-11-22 11:06:30|110958.6|110933.6|110960.3|110935.3|110960.5|110935.5|110955.6|110930.6|24
1732273600000|2024-11-22 11:06:40|110962|110937|110961.2|110936.2|110965|110940|110961.2|110936.2|12
1732273610000|2024-11-22 11:06:50|110961.5|110936.5|110965.6|110940.6|110980.6|110955.6|110961.5|110936.5|16
1732273620000|2024-11-22 11:07:00|110962.5|110937.5|110976.7|110951.7|110976.7|110951.7|110959.2|110934.2|22
1732273630000|2024-11-22 11:07:10|110977.6|110952.6|110970.5|110945.5|110992.9|110967.9|110970.3|110945.3|35
1732273640000|2024-11-22 11:07:20|110970.7|110945.7|110985.8|110960.8|110985.8|110960.8|110970.7|110945.7|21
1732273650000|2024-11-22 11:07:30|110986.7|110961.7|110977.1|110952.1|110996.1|110971.1|110977.1|110952.1|24
1732273660000|2024-11-22 11:07:40|110977.2|110952.2|110990.1|110965.1|110990.4|110965.4|110977.2|110952.2|22
1732273670000|2024-11-22 11:07:50|110990.5|110965.5|110990.7|110965.7|110990.9|110965.9|110985|110960|14
1732273680000|2024-11-22 11:08:00|110990.9|110965.9|110986.9|110961.9|110991.4|110966.4|110985.8|110960.8|15
1732273690000|2024-11-22 11:08:10|110989|110964|110991.9|110966.9|110996.1|110971.1|110989|110964|22
1732273700000|2024-11-22 11:08:20|110997.7|110972.7|111001.2|110976.2|111009.3|110984.3|110996.2|110971.2|18
1732273710000|2024-11-22 11:08:30|111001.4|110976.4|110961.9|110936.9|111001.4|110976.4|110961.9|110936.9|18
1732273720000|2024-11-22 11:08:40|110960.7|110935.7|110951.4|110926.4|110960.7|110935.7|110951.4|110926.4|13
1732273730000|2024-11-22 11:08:50|110949.8|110924.8|110947.6|110922.6|110949.8|110924.8|110940|110915|19
1732273740000|2024-11-22 11:09:00|110947.8|110922.8|110960.5|110935.5|110960.5|110935.5|110946.7|110921.7|22
1732273750000|2024-11-22 11:09:10|110960.4|110935.4|110959.1|110934.1|110960.4|110935.4|110955.7|110930.7|10
1732273760000|2024-11-22 11:09:20|110961.1|110936.1|110997.7|110972.7|110997.7|110972.7|110961.1|110936.1|38
1732273770000|2024-11-22 11:09:30|110998.4|110973.4|110995.1|110970.1|111004.5|110979.5|110994.6|110969.6|26
1732273780000|2024-11-22 11:09:40|110995|110970|110983.1|110958.1|110998.4|110973.4|110981.9|110956.9|20
1732273790000|2024-11-22 11:09:50|110983.3|110958.3|110976.3|110951.3|110986.1|110961.1|110975.8|110950.8|26
1732273800000|2024-11-22 11:10:00|110978|110953|110977.3|110952.3|110980.3|110955.3|110976|110951|17
1732273810000|2024-11-22 11:10:10|110976.8|110951.8|110975.9|110950.9|110978.1|110953.1|110972.5|110947.5|24
1732273820000|2024-11-22 11:10:20|110975.5|110950.5|110996.8|110971.8|111002.3|110977.3|110970.3|110945.3|43
1732273830000|2024-11-22 11:10:30|110998|110973|111002.4|110977.4|111002.4|110977.4|110998|110973|11
1732273840000|2024-11-22 11:10:40|111001.7|110976.7|110990.9|110965.9|111001.7|110976.7|110989.9|110964.9|15
1732273850000|2024-11-22 11:10:50|110991|110966|110952.8|110927.8|110991|110966|110952.8|110927.8|21
1732273860000|2024-11-22 11:11:00|110953|110928|110949.7|110924.7|110953.8|110928.8|110946.4|110921.4|16
1732273870000|2024-11-22 11:11:10|110948.8|110923.8|110948.5|110923.5|110949.8|110924.8|110946.2|110921.2|18
1732273880000|2024-11-22 11:11:20|110947.8|110922.8|110944.3|110919.3|110949.5|110924.5|110941.3|110916.3|18
1732273890000|2024-11-22 11:11:30|110940.8|110915.8|110937.6|110912.6|110940.8|110915.8|110936|110911|11
1732273900000|2024-11-22 11:11:40|110936.1|110911.1|110932|110907|110936.1|110911.1|110926.6|110901.6|15
1732273910000|2024-11-22 11:11:50|110937.5|110912.5|110942.8|110917.8|110942.8|110917.8|110932.5|110907.5|14
1732273920000|2024-11-22 11:12:00|110943.9|110918.9|110936.7|110911.7|110947.8|110922.8|110936.7|110911.7|20
1732273930000|2024-11-22 11:12:10|110937.9|110912.9|110943.2|110918.2|110943.2|110918.2|110929.5|110904.5|19
1732273940000|2024-11-22 11:12:20|110943.9|110918.9|110943.6|110918.6|110945.8|110920.8|110941|110916|15
1732273950000|2024-11-22 11:12:30|110943.7|110918.7|110954.1|110929.1|110954.1|110929.1|110943.6|110918.6|9
1732273960000|2024-11-22 11:12:40|110954.2|110929.2|110960.7|110935.7|110961.1|110936.1|110953.8|110928.8|12
1732273970000|2024-11-22 11:12:50|110961.1|110936.1|110948.7|110923.7|110961.1|110936.1|110948.7|110923.7|15
1732273980000|2024-11-22 11:13:00|110947.6|110922.6|110945.6|110920.6|110949.2|110924.2|110945.6|110920.6|13
1732273990000|2024-11-22 11:13:10|110946.6|110921.6|110945.2|110920.2|110952.7|110927.7|110945.2|110920.2|16
1732274000000|2024-11-22 11:13:20|110938.5|110913.5|110928.2|110903.2|110938.5|110913.5|110928.2|110903.2|13
1732274010000|2024-11-22 11:13:30|110928.1|110903.1|110966.2|110941.2|110966.8|110941.8|110913.9|110888.9|32
1732274020000|2024-11-22 11:13:40|110966.5|110941.5|110972.6|110947.6|110972.6|110947.6|110963.2|110938.2|19
1732274030000|2024-11-22 11:13:50|110972|110947|110934.8|110909.8|110972|110947|110934.8|110909.8|15
1732274040000|2024-11-22 11:14:00|110936.3|110911.3|110933.8|110908.8|110948.7|110923.7|110932|110907|12
1732274050000|2024-11-22 11:14:10|110934.5|110909.5|110934.9|110909.9|110944.4|110919.4|110934.5|110909.5|25
1732274060000|2024-11-22 11:14:20|110936.5|110911.5|110945.8|110920.8|110948.2|110923.2|110934.9|110909.9|14
1732274070000|2024-11-22 11:14:30|110946|110921|110956.3|110931.3|110957.5|110932.5|110944.3|110919.3|24
1732274080000|2024-11-22 11:14:40|110959.3|110934.3|110968.9|110943.9|110969.1|110944.1|110959.1|110934.1|17
1732274090000|2024-11-22 11:14:50|110969.2|110944.2|110950.7|110925.7|110977.7|110952.7|110938.4|110913.4|41
1732274100000|2024-11-22 11:15:00|110952|110927|110957.6|110932.6|110958.9|110933.9|110949.8|110924.8|39
1732274110000|2024-11-22 11:15:10|110956.1|110931.1|110944.1|110919.1|110956.1|110931.1|110944.1|110919.1|17
1732274120000|2024-11-22 11:15:20|110944.3|110919.3|110963.9|110938.9|110963.9|110938.9|110940.5|110915.5|24
1732274130000|2024-11-22 11:15:30|110976|110951|110972.5|110947.5|110978.9|110953.9|110971.3|110946.3|20
1732274140000|2024-11-22 11:15:40|110974.9|110949.9|110979.5|110954.5|110981.3|110956.3|110973.3|110948.3|31
1732274150000|2024-11-22 11:15:50|110977.7|110952.7|110979.4|110954.4|110981.3|110956.3|110975|110950|18
1732274160000|2024-11-22 11:16:00|110978.2|110953.2|110974.6|110949.6|110992.5|110967.5|110973.8|110948.8|25
1732274170000|2024-11-22 11:16:10|110976.9|110951.9|110992.3|110967.3|110996|110971|110973.4|110948.4|31
1732274180000|2024-11-22 11:16:20|110990.9|110965.9|110991.3|110966.3|110991.4|110966.4|110986.8|110961.8|9
1732274190000|2024-11-22 11:16:30|110991.8|110966.8|110990|110965|110991.8|110966.8|110989.2|110964.2|9
1732274200000|2024-11-22 11:16:40|110988.9|110963.9|110992.5|110967.5|110993.5|110968.5|110988.9|110963.9|19
1732274210000|2024-11-22 11:16:50|110992.3|110967.3|110980.1|110955.1|110992.3|110967.3|110973.6|110948.6|15
1732274220000|2024-11-22 11:17:00|110981.3|110956.3|110977.3|110952.3|110982.5|110957.5|110976|110951|11
1732274230000|2024-11-22 11:17:10|110976.4|110951.4|110974|110949|110976.8|110951.8|110969.9|110944.9|25
1732274240000|2024-11-22 11:17:20|110973.2|110948.2|110984.4|110959.4|110987.5|110962.5|110972.9|110947.9|18
1732274250000|2024-11-22 11:17:30|110990.3|110965.3|110988.3|110963.3|111008.6|110983.6|110984.8|110959.8|30
1732274260000|2024-11-22 11:17:40|110988.8|110963.8|110997.4|110972.4|110999.1|110974.1|110988.8|110963.8|12
1732274270000|2024-11-22 11:17:50|110998.6|110973.6|111003.8|110978.8|111007.5|110982.5|110998.3|110973.3|25
1732274280000|2024-11-22 11:18:00|111002.5|110977.5|111002.5|110977.5|111003.6|110978.6|111001.5|110976.5|16
1732274290000|2024-11-22 11:18:10|111003.2|110978.2|111003.4|110978.4|111008.1|110983.1|111002.4|110977.4|8
1732274300000|2024-11-22 11:18:20|111005|110980|111007.4|110982.4|111010.3|110985.3|111000.1|110975.1|26
1732274310000|2024-11-22 11:18:30|111007.9|110982.9|111004.7|110979.7|111008.6|110983.6|111003.7|110978.7|11
1732274320000|2024-11-22 11:18:40|111003.6|110978.6|111006.1|110981.1|111006.3|110981.3|111001.6|110976.6|13
1732274330000|2024-11-22 11:18:50|111005.2|110980.2|111014.2|110989.2|111014.2|110989.2|111003.5|110978.5|20
1732274340000|2024-11-22 11:19:00|111012.4|110987.4|110999|110974|111012.4|110987.4|110989.7|110964.7|24
1732274350000|2024-11-22 11:19:10|110999.5|110974.5|111006.7|110981.7|111007|110982|110991.6|110966.6|24
1732274360000|2024-11-22 11:19:20|111007.2|110982.2|111002.5|110977.5|111013.6|110988.6|111002.5|110977.5|16
1732274370000|2024-11-22 11:19:30|111002.7|110977.7|111009.7|110984.7|111009.7|110984.7|110998.7|110973.7|19
1732274380000|2024-11-22 11:19:40|111009.4|110984.4|111003.8|110978.8|111010.8|110985.8|111002.4|110977.4|8
1732274390000|2024-11-22 11:19:50|111003.4|110978.4|110997.6|110972.6|111003.4|110978.4|110997.4|110972.4|10
1732274400000|2024-11-22 11:20:00|110998.2|110973.2|111007.2|110982.2|111007.6|110982.6|110997.8|110972.8|14
1732274410000|2024-11-22 11:20:10|111008.5|110983.5|111005.5|110980.5|111008.5|110983.5|111005.5|110980.5|7
1732274420000|2024-11-22 11:20:20|111006.1|110981.1|111005|110980|111008|110983|111004.7|110979.7|13
1732274430000|2024-11-22 11:20:30|111004.2|110979.2|111002.4|110977.4|111005|110980|111002.4|110977.4|5
1732274440000|2024-11-22 11:20:40|111003.4|110978.4|110992|110967|111003.4|110978.4|110991.7|110966.7|14
1732274450000|2024-11-22 11:20:50|110993.2|110968.2|110988.9|110963.9|110995.6|110970.6|110988.9|110963.9|9
1732274460000|2024-11-22 11:21:00|110988.5|110963.5|110991.2|110966.2|110991.5|110966.5|110988.1|110963.1|13
1732274470000|2024-11-22 11:21:10|110990.9|110965.9|110964.9|110939.9|110990.9|110965.9|110964.5|110939.5|17
1732274480000|2024-11-22 11:21:20|110965.2|110940.2|110967.7|110942.7|110967.7|110942.7|110965.2|110940.2|4
1732274490000|2024-11-22 11:21:30|110966.7|110941.7|110979.9|110954.9|110979.9|110954.9|110966.7|110941.7|5
1732274500000|2024-11-22 11:21:40|110978.3|110953.3|110979.5|110954.5|110980.7|110955.7|110975|110950|14
1732274510000|2024-11-22 11:21:50|110979.2|110954.2|110973.6|110948.6|110982.3|110957.3|110972.4|110947.4|5
1732274520000|2024-11-22 11:22:00|110972.8|110947.8|110977.4|110952.4|110977.4|110952.4|110972.4|110947.4|14
1732274530000|2024-11-22 11:22:10|110977.9|110952.9|110982.2|110957.2|110987.5|110962.5|110977.1|110952.1|13
1732274540000|2024-11-22 11:22:20|110983.3|110958.3|110994.4|110969.4|110994.4|110969.4|110983.3|110958.3|8
1732274550000|2024-11-22 11:22:30|110994.8|110969.8|110997|110972|110999|110974|110993.9|110968.9|11
1732274560000|2024-11-22 11:22:40|110998.6|110973.6|111005.2|110980.2|111010.1|110985.1|110997.3|110972.3|24
1732274570000|2024-11-22 11:22:50|111004.8|110979.8|111016.8|110991.8|111017.7|110992.7|111004.4|110979.4|13
1732274580000|2024-11-22 11:23:00|111016.7|110991.7|111026.6|111001.6|111026.6|111001.6|111015.3|110990.3|21
1732274590000|2024-11-22 11:23:10|111027.8|111002.8|111017.8|110992.8|111037|111012|111017.8|110992.8|20
1732274600000|2024-11-22 11:23:20|111017|110992|111004.3|110979.3|111017|110992|111004.3|110979.3|21
1732274610000|2024-11-22 11:23:30|111004.1|110979.1|111005.4|110980.4|111006.6|110981.6|111004.1|110979.1|11
1732274620000|2024-11-22 11:23:40|111005.7|110980.7|111012.6|110987.6|111012.8|110987.8|111004.9|110979.9|18
1732274630000|2024-11-22 11:23:50|111014.4|110989.4|111013.1|110988.1|111016.2|110991.2|111011.6|110986.6|17
1732274640000|2024-11-22 11:24:00|111013|110988|110996.3|110971.3|111013|110988|110994.2|110969.2|27
1732274650000|2024-11-22 11:24:10|110996.7|110971.7|110983.4|110958.4|110996.7|110971.7|110983.4|110958.4|9
1732274660000|2024-11-22 11:24:20|110981.6|110956.6|110986.9|110961.9|110991.8|110966.8|110980.7|110955.7|26
1732274670000|2024-11-22 11:24:30|110986.3|110961.3|110984.1|110959.1|110986.6|110961.6|110984.1|110959.1|7
1732274680000|2024-11-22 11:24:40|110984.7|110959.7|110983.4|110958.4|110986.2|110961.2|110983.1|110958.1|13
1732274690000|2024-11-22 11:24:50|110983.3|110958.3|110973.5|110948.5|110983.3|110958.3|110972.5|110947.5|12
1732274700000|2024-11-22 11:25:00|110972.2|110947.2|110970.4|110945.4|110972.2|110947.2|110970.4|110945.4|8
1732274710000|2024-11-22 11:25:10|110973.1|110948.1|110972.4|110947.4|110975.5|110950.5|110971.7|110946.7|11
1732274720000|2024-11-22 11:25:20|110966.6|110941.6|110952.3|110927.3|110966.6|110941.6|110952.3|110927.3|23
1732274730000|2024-11-22 11:25:30|110963|110938|110938.6|110913.6|110963|110938|110938.6|110913.6|24
1732274740000|2024-11-22 11:25:40|110937.5|110912.5|110923.9|110898.9|110937.5|110912.5|110922.6|110897.6|15
1732274750000|2024-11-22 11:25:50|110922.9|110897.9|110921.2|110896.2|110922.9|110897.9|110912.3|110887.3|21
1732274760000|2024-11-22 11:26:00|110919.1|110894.1|110919.6|110894.6|110926.3|110901.3|110918.5|110893.5|20
1732274770000|2024-11-22 11:26:10|110917.5|110892.5|110906.3|110881.3|110917.5|110892.5|110901.6|110876.6|25
1732274780000|2024-11-22 11:26:20|110906.8|110881.8|110891.4|110866.4|110912.5|110887.5|110891.4|110866.4|18
1732274790000|2024-11-22 11:26:30|110892.3|110867.3|110918.9|110893.9|110920.1|110895.1|110892.3|110867.3|34
1732274800000|2024-11-22 11:26:40|110920|110895|110934.6|110909.6|110937.5|110912.5|110920|110895|19
1732274810000|2024-11-22 11:26:50|110933.8|110908.8|110952.9|110927.9|110952.9|110927.9|110933.6|110908.6|20
1732274820000|2024-11-22 11:27:00|110953.7|110928.7|110962|110937|110964.2|110939.2|110953.7|110928.7|19
1732274830000|2024-11-22 11:27:10|110962.8|110937.8|110935.9|110910.9|110962.8|110937.8|110934.1|110909.1|35
1732274840000|2024-11-22 11:27:20|110936.8|110911.8|110943.7|110918.7|110944.7|110919.7|110936.1|110911.1|16
1732274850000|2024-11-22 11:27:30|110943.1|110918.1|110933.8|110908.8|110949.1|110924.1|110933.8|110908.8|21
1732274860000|2024-11-22 11:27:40|110933.6|110908.6|110915.1|110890.1|110933.6|110908.6|110915|110890|29
1732274870000|2024-11-22 11:27:50|110915.7|110890.7|110902.7|110877.7|110915.7|110890.7|110901.3|110876.3|32
1732274880000|2024-11-22 11:28:00|110904.1|110879.1|110931|110906|110932.4|110907.4|110904.1|110879.1|29
1732274890000|2024-11-22 11:28:10|110930.5|110905.5|110921|110896|110934.1|110909.1|110913|110888|27
1732274900000|2024-11-22 11:28:20|110922|110897|110907.6|110882.6|110923|110898|110905.5|110880.5|29
1732274910000|2024-11-22 11:28:30|110906.5|110881.5|110887.5|110862.5|110906.5|110881.5|110884.4|110859.4|31
1732274920000|2024-11-22 11:28:40|110888.2|110863.2|110889|110864|110903.7|110878.7|110883.2|110858.2|29
1732274930000|2024-11-22 11:28:50|110890|110865|110901.5|110876.5|110906.5|110881.5|110885.2|110860.2|24
1732274940000|2024-11-22 11:29:00|110902.5|110877.5|110916.3|110891.3|110917.7|110892.7|110901.6|110876.6|26
1732274950000|2024-11-22 11:29:10|110920.1|110895.1|110920.2|110895.2|110927.2|110902.2|110917|110892|25
1732274960000|2024-11-22 11:29:20|110921.5|110896.5|110944.6|110919.6|110944.6|110919.6|110920.2|110895.2|31
1732274970000|2024-11-22 11:29:30|110942.5|110917.5|110938.6|110913.6|110944.3|110919.3|110936.4|110911.4|24
1732274980000|2024-11-22 11:29:40|110937.4|110912.4|110929.1|110904.1|110938.6|110913.6|110929.1|110904.1|13
1732274990000|2024-11-22 11:29:50|110928.7|110903.7|110921|110896|110931.9|110906.9|110921|110896|13
1732275000000|2024-11-22 11:30:00|110920.8|110895.8|110923.4|110898.4|110935.2|110910.2|110914.3|110889.3|32
1732275010000|2024-11-22 11:30:10|110924.4|110899.4|110909.1|110884.1|110924.4|110899.4|110909.1|110884.1|40
1732275020000|2024-11-22 11:30:20|110909.5|110884.5|110903.7|110878.7|110910.1|110885.1|110903|110878|13
1732275030000|2024-11-22 11:30:30|110903.6|110878.6|110891.7|110866.7|110903.6|110878.6|110891.7|110866.7|20
1732275040000|2024-11-22 11:30:40|110891.6|110866.6|110893.7|110868.7|110895|110870|110880.1|110855.1|24
1732275050000|2024-11-22 11:30:50|110893.8|110868.8|110883|110858|110897.5|110872.5|110882.5|110857.5|27
1732275060000|2024-11-22 11:31:00|110883.9|110858.9|110890.1|110865.1|110891.5|110866.5|110883.9|110858.9|18
1732275070000|2024-11-22 11:31:10|110888.4|110863.4|110882.6|110857.6|110889.8|110864.8|110881.8|110856.8|25
1732275080000|2024-11-22 11:31:20|110883.3|110858.3|110884.1|110859.1|110891.8|110866.8|110883.3|110858.3|18
1732275090000|2024-11-22 11:31:30|110885.5|110860.5|110878.5|110853.5|110885.5|110860.5|110876.7|110851.7|19
1732275100000|2024-11-22 11:31:40|110879.5|110854.5|110869|110844|110879.5|110854.5|110866.7|110841.7|12
1732275110000|2024-11-22 11:31:50|110869.2|110844.2|110866|110841|110871.7|110846.7|110864.7|110839.7|23
1732275120000|2024-11-22 11:32:00|110868.1|110843.1|110904.1|110879.1|110904.1|110879.1|110868.1|110843.1|39
1732275130000|2024-11-22 11:32:10|110903.4|110878.4|110892.7|110867.7|110903.8|110878.8|110889.2|110864.2|33
1732275140000|2024-11-22 11:32:20|110893|110868|110879|110854|110893|110868|110874|110849|28
1732275150000|2024-11-22 11:32:30|110882.7|110857.7|110896.7|110871.7|110896.7|110871.7|110882.7|110857.7|14
1732275160000|2024-11-22 11:32:40|110897.3|110872.3|110887.5|110862.5|110897.4|110872.4|110887.5|110862.5|13
1732275170000|2024-11-22 11:32:50|110887.1|110862.1|110887.6|110862.6|110889.9|110864.9|110887.1|110862.1|6
1732275180000|2024-11-22 11:33:00|110888.8|110863.8|110891.8|110866.8|110894|110869|110888.8|110863.8|12
1732275190000|2024-11-22 11:33:10|110890.4|110865.4|110883.5|110858.5|110890.4|110865.4|110883|110858|10
1732275200000|2024-11-22 11:33:20|110883.6|110858.6|110896.1|110871.1|110896.1|110871.1|110872.9|110847.9|28
1732275210000|2024-11-22 11:33:30|110894.9|110869.9|110908.7|110883.7|110908.7|110883.7|110892.3|110867.3|29
1732275220000|2024-11-22 11:33:40|110908.6|110883.6|110913.9|110888.9|110914|110889|110908.6|110883.6|8
1732275230000|2024-11-22 11:33:50|110914.3|110889.3|110932.5|110907.5|110934.3|110909.3|110914.3|110889.3|19
1732275240000|2024-11-22 11:34:00|110933.4|110908.4|110934.5|110909.5|110937.9|110912.9|110930.9|110905.9|38
1732275250000|2024-11-22 11:34:10|110935|110910|110931.6|110906.6|110948.2|110923.2|110930.7|110905.7|29
1732275260000|2024-11-22 11:34:20|110932.2|110907.2|110931.2|110906.2|110937.5|110912.5|110927.8|110902.8|21
1732275270000|2024-11-22 11:34:30|110930.3|110905.3|110929.6|110904.6|110933.3|110908.3|110929.4|110904.4|18
1732275280000|2024-11-22 11:34:40|110929.4|110904.4|110929.1|110904.1|110930.6|110905.6|110924.7|110899.7|15
1732275290000|2024-11-22 11:34:50|110928|110903|110922.1|110897.1|110934.1|110909.1|110911|110886|26
1732275300000|2024-11-22 11:35:00|110919.4|110894.4|110918.6|110893.6|110920.3|110895.3|110910.9|110885.9|21
1732275310000|2024-11-22 11:35:10|110919.9|110894.9|110929.8|110904.8|110929.8|110904.8|110916|110891|16
1732275320000|2024-11-22 11:35:20|110936.2|110911.2|110928.3|110903.3|110936.2|110911.2|110918.9|110893.9|32
1732275330000|2024-11-22 11:35:30|110929.9|110904.9|110928.6|110903.6|110931.8|110906.8|110928.5|110903.5|15
1732275340000|2024-11-22 11:35:40|110928.5|110903.5|110911.4|110886.4|110929.9|110904.9|110908.4|110883.4|14
1732275350000|2024-11-22 11:35:50|110911.5|110886.5|110928|110903|110928|110903|110910.6|110885.6|20
1732275360000|2024-11-22 11:36:00|110928.6|110903.6|110925.6|110900.6|110929.8|110904.8|110925.6|110900.6|14
1732275370000|2024-11-22 11:36:10|110925.3|110900.3|110926.5|110901.5|110928.9|110903.9|110921.6|110896.6|27
1732275380000|2024-11-22 11:36:20|110927.2|110902.2|110931.7|110906.7|110932.8|110907.8|110922.1|110897.1|27
1732275390000|2024-11-22 11:36:30|110931|110906|110930.7|110905.7|110938.7|110913.7|110930.7|110905.7|17
1732275400000|2024-11-22 11:36:40|110930.2|110905.2|110933.4|110908.4|110933.5|110908.5|110929.8|110904.8|15
1732275410000|2024-11-22 11:36:50|110932.8|110907.8|110931.5|110906.5|110934.4|110909.4|110926.9|110901.9|17
1732275420000|2024-11-22 11:37:00|110932.1|110907.1|110942.4|110917.4|110947|110922|110931.5|110906.5|17
1732275430000|2024-11-22 11:37:10|110943|110918|110961.5|110936.5|110961.6|110936.6|110942.8|110917.8|16
1732275440000|2024-11-22 11:37:20|110960.3|110935.3|110961.4|110936.4|110962.5|110937.5|110952.6|110927.6|17
1732275450000|2024-11-22 11:37:30|110962.7|110937.7|110959|110934|110963.5|110938.5|110958.8|110933.8|11
1732275460000|2024-11-22 11:37:40|110958.4|110933.4|110956.4|110931.4|110958.4|110933.4|110954.3|110929.3|16
1732275470000|2024-11-22 11:37:50|110956.7|110931.7|110950.5|110925.5|110959.5|110934.5|110950.5|110925.5|20
1732275480000|2024-11-22 11:38:00|110950.8|110925.8|110960.7|110935.7|110961.7|110936.7|110948.1|110923.1|23
1732275490000|2024-11-22 11:38:10|110959.1|110934.1|110962|110937|110962|110937|110958.7|110933.7|8
1732275500000|2024-11-22 11:38:20|110962.5|110937.5|110984.2|110959.2|110985.6|110960.6|110962.2|110937.2|32
1732275510000|2024-11-22 11:38:30|110985.5|110960.5|110986.4|110961.4|110988|110963|110984.5|110959.5|29
1732275520000|2024-11-22 11:38:40|110985.8|110960.8|110990.4|110965.4|110991.7|110966.7|110985.2|110960.2|17
1732275530000|2024-11-22 11:38:50|110989.4|110964.4|110978.3|110953.3|110989.4|110964.4|110977.6|110952.6|24
1732275540000|2024-11-22 11:39:00|110976.4|110951.4|110965.3|110940.3|110976.4|110951.4|110965.3|110940.3|23
1732275550000|2024-11-22 11:39:10|110966.7|110941.7|110985.7|110960.7|110986.8|110961.8|110965.9|110940.9|16
1732275560000|2024-11-22 11:39:20|110985.8|110960.8|110979.7|110954.7|110985.8|110960.8|110977.5|110952.5|15
1732275570000|2024-11-22 11:39:30|110979.1|110954.1|110995.6|110970.6|111002.8|110977.8|110975.4|110950.4|35
1732275580000|2024-11-22 11:39:40|110994.9|110969.9|110979.2|110954.2|111006.9|110981.9|110978.9|110953.9|38
1732275590000|2024-11-22 11:39:50|110980.5|110955.5|110992.4|110967.4|110994.2|110969.2|110980.5|110955.5|15
1732275600000|2024-11-22 11:40:00|110993.9|110968.9|110994.3|110969.3|110995.8|110970.8|110992.3|110967.3|25
1732275610000|2024-11-22 11:40:10|110991|110966|110981.4|110956.4|110991|110966|110980.4|110955.4|24
1732275620000|2024-11-22 11:40:20|110980.8|110955.8|110980.4|110955.4|110983.3|110958.3|110975.4|110950.4|23
1732275630000|2024-11-22 11:40:30|110981.2|110956.2|110979.8|110954.8|110988.6|110963.6|110979.1|110954.1|24
1732275640000|2024-11-22 11:40:40|110979.6|110954.6|110980.8|110955.8|110988.9|110963.9|110977.9|110952.9|28
1732275650000|2024-11-22 11:40:50|110981|110956|110981.4|110956.4|110984|110959|110981|110956|12
1732275660000|2024-11-22 11:41:00|110981.7|110956.7|110968|110943|110982.2|110957.2|110968|110943|27
1732275670000|2024-11-22 11:41:10|110968.4|110943.4|110968.4|110943.4|110969.4|110944.4|110964.2|110939.2|20
1732275680000|2024-11-22 11:41:20|110969.5|110944.5|110969.2|110944.2|110972.4|110947.4|110967.1|110942.1|17
1732275690000|2024-11-22 11:41:30|110969.4|110944.4|110968.5|110943.5|110972.3|110947.3|110968.4|110943.4|11
1732275700000|2024-11-22 11:41:40|110968.9|110943.9|110965.2|110940.2|110971.8|110946.8|110964.1|110939.1|17
1732275710000|2024-11-22 11:41:50|110965.3|110940.3|110967.7|110942.7|110967.7|110942.7|110963.6|110938.6|13
1732275720000|2024-11-22 11:42:00|110966.4|110941.4|110962.8|110937.8|110966.4|110941.4|110962.6|110937.6|7
1732275730000|2024-11-22 11:42:10|110962.2|110937.2|110963.1|110938.1|110964.2|110939.2|110962|110937|11
1732275740000|2024-11-22 11:42:20|110963.2|110938.2|110962.8|110937.8|110963.8|110938.8|110960.9|110935.9|18
1732275750000|2024-11-22 11:42:30|110962.7|110937.7|110974.9|110949.9|110979.5|110954.5|110955|110930|32
1732275760000|2024-11-22 11:42:40|110975|110950|110943.8|110918.8|110976.7|110951.7|110943.4|110918.4|44
1732275770000|2024-11-22 11:42:50|110942.4|110917.4|110928|110903|110942.4|110917.4|110922.4|110897.4|27
1732275780000|2024-11-22 11:43:00|110928.4|110903.4|110924.4|110899.4|110928.4|110903.4|110919.7|110894.7|14
1732275790000|2024-11-22 11:43:10|110924.7|110899.7|110913.2|110888.2|110924.7|110899.7|110912.6|110887.6|22
1732275800000|2024-11-22 11:43:20|110912.7|110887.7|110911.9|110886.9|110922.1|110897.1|110911.6|110886.6|14
1732275810000|2024-11-22 11:43:30|110911.6|110886.6|110914.4|110889.4|110914.9|110889.9|110907.2|110882.2|23
1732275820000|2024-11-22 11:43:40|110914|110889|110912.6|110887.6|110914.6|110889.6|110910.8|110885.8|13
1732275830000|2024-11-22 11:43:50|110906|110881|110929.9|110904.9|110929.9|110904.9|110904.3|110879.3|26
1732275840000|2024-11-22 11:44:00|110928.7|110903.7|110944.8|110919.8|110946.3|110921.3|110928.7|110903.7|26
1732275850000|2024-11-22 11:44:10|110943.3|110918.3|110955.2|110930.2|110959.2|110934.2|110943.3|110918.3|22
1732275860000|2024-11-22 11:44:20|110955.3|110930.3|110958.5|110933.5|110960.1|110935.1|110948.4|110923.4|13
1732275870000|2024-11-22 11:44:30|110960|110935|110977|110952|110978.9|110953.9|110960|110935|21
1732275880000|2024-11-22 11:44:40|110979.1|110954.1|110968.3|110943.3|110979.1|110954.1|110966.9|110941.9|29
1732275890000|2024-11-22 11:44:50|110969.4|110944.4|110965|110940|110970.6|110945.6|110962.3|110937.3|18
1732275900000|2024-11-22 11:45:00|110963.8|110938.8|110956.8|110931.8|110963.8|110938.8|110949.5|110924.5|23
1732275910000|2024-11-22 11:45:10|110957.9|110932.9|110929.9|110904.9|110957.9|110932.9|110929.9|110904.9|14
1732275920000|2024-11-22 11:45:20|110929.7|110904.7|110937.3|110912.3|110939.3|110914.3|110924.5|110899.5|15
1732275930000|2024-11-22 11:45:30|110938.8|110913.8|110958|110933|110959.5|110934.5|110938.3|110913.3|22
1732275940000|2024-11-22 11:45:40|110956|110931|110949.9|110924.9|110962.5|110937.5|110949.9|110924.9|19
1732275950000|2024-11-22 11:45:50|110953.4|110928.4|110959.5|110934.5|110959.8|110934.8|110949.9|110924.9|12
1732275960000|2024-11-22 11:46:00|110959.4|110934.4|110968.6|110943.6|110970|110945|110959.4|110934.4|26
1732275970000|2024-11-22 11:46:10|110968.5|110943.5|110993.6|110968.6|110993.6|110968.6|110965.1|110940.1|36
1732275980000|2024-11-22 11:46:20|110994.6|110969.6|111019.4|110994.4|111019.4|110994.4|110994.6|110969.6|29
1732275990000|2024-11-22 11:46:30|111019.5|110994.5|111010.1|110985.1|111019.5|110994.5|111000.5|110975.5|25
1732276000000|2024-11-22 11:46:40|111009.4|110984.4|111008.1|110983.1|111011|110986|111008.1|110983.1|14
1732276010000|2024-11-22 11:46:50|111008.5|110983.5|111007.9|110982.9|111011.2|110986.2|111006|110981|17
1732276020000|2024-11-22 11:47:00|111007.5|110982.5|111008.2|110983.2|111009.2|110984.2|111007|110982|16
1732276030000|2024-11-22 11:47:10|111008.8|110983.8|111000.9|110975.9|111009.4|110984.4|110995|110970|25
1732276040000|2024-11-22 11:47:20|111000.5|110975.5|110993.7|110968.7|111002.1|110977.1|110987.4|110962.4|24
1732276050000|2024-11-22 11:47:30|110994.3|110969.3|111000.6|110975.6|111002|110977|110994.3|110969.3|18
1732276060000|2024-11-22 11:47:40|111002|110977|110995.7|110970.7|111002|110977|110995.2|110970.2|14
1732276070000|2024-11-22 11:47:50|110997.6|110972.6|111013.5|110988.5|111015.2|110990.2|110996.2|110971.2|20
1732276080000|2024-11-22 11:48:00|111014.8|110989.8|111009.1|110984.1|111018.7|110993.7|111002.5|110977.5|37
1732276090000|2024-11-22 11:48:10|111009.5|110984.5|111003.6|110978.6|111010.8|110985.8|110997.8|110972.8|41
1732276100000|2024-11-22 11:48:20|111003.7|110978.7|111014.6|110989.6|111014.6|110989.6|110999.8|110974.8|19
1732276110000|2024-11-22 11:48:30|111014.8|110989.8|111012.7|110987.7|111014.8|110989.8|111012.3|110987.3|9
1732276120000|2024-11-22 11:48:40|111013|110988|111011.9|110986.9|111013|110988|111008.1|110983.1|10
1732276130000|2024-11-22 11:48:50|111011.4|110986.4|111040.1|111015.1|111040.1|111015.1|111011.4|110986.4|18
1732276140000|2024-11-22 11:49:00|111042|111017|111053.9|111028.9|111054.3|111029.3|111042|111017|9
1732276150000|2024-11-22 11:49:10|111054.1|111029.1|111056.4|111031.4|111058.2|111033.2|111054|111029|20
1732276160000|2024-11-22 11:49:20|111056.7|111031.7|111059.7|111034.7|111059.7|111034.7|111056.5|111031.5|13
1732276170000|2024-11-22 11:49:30|111061.1|111036.1|111070.7|111045.7|111073|111048|111058.8|111033.8|19
1732276180000|2024-11-22 11:49:40|111071|111046|111059.8|111034.8|111071.5|111046.5|111059.8|111034.8|15
1732276190000|2024-11-22 11:49:50|111059.5|111034.5|111064.4|111039.4|111068.4|111043.4|111059.5|111034.5|13
1732276200000|2024-11-22 11:50:00|111061.1|111036.1|111036.9|111011.9|111061.1|111036.1|111035.3|111010.3|34
1732276210000|2024-11-22 11:50:10|111037.2|111012.2|111044.6|111019.6|111048.6|111023.6|111037.2|111012.2|24
1732276220000|2024-11-22 11:50:20|111046|111021|111029.6|111004.6|111049.6|111024.6|111029.2|111004.2|29
1732276230000|2024-11-22 11:50:30|111034.8|111009.8|111036.7|111011.7|111038.7|111013.7|111026.5|111001.5|29
1732276240000|2024-11-22 11:50:40|111035.4|111010.4|111034|111009|111039.1|111014.1|111031.2|111006.2|19
1732276250000|2024-11-22 11:50:50|111033.2|111008.2|111045.5|111020.5|111046.2|111021.2|111030.4|111005.4|32
1732276260000|2024-11-22 11:51:00|111047.7|111022.7|111041.5|111016.5|111047.7|111022.7|111037.9|111012.9|31
1732276270000|2024-11-22 11:51:10|111042|111017|111038|111013|111047.5|111022.5|111019.1|110994.1|43
1732276280000|2024-11-22 11:51:20|111036.7|111011.7|111041.5|111016.5|111043|111018|111022.7|110997.7|29
1732276290000|2024-11-22 11:51:30|111041.7|111016.7|111025.9|111000.9|111041.7|111016.7|111025.9|111000.9|19
1732276300000|2024-11-22 11:51:40|111024.7|110999.7|111013.8|110988.8|111025.6|111000.6|111010.1|110985.1|30
1732276310000|2024-11-22 11:51:50|111012.6|110987.6|111009.7|110984.7|111017.8|110992.8|111001.5|110976.5|37
1732276320000|2024-11-22 11:52:00|111010|110985|111016.1|110991.1|111016.2|110991.2|111001|110976|30
1732276330000|2024-11-22 11:52:10|111015.7|110990.7|111011.8|110986.8|111015.7|110990.7|110992.5|110967.5|41
1732276340000|2024-11-22 11:52:20|111012.3|110987.3|111012.6|110987.6|111019.7|110994.7|111011.1|110986.1|46
1732276350000|2024-11-22 11:52:30|111011.9|110986.9|111003.6|110978.6|111017|110992|111003.5|110978.5|17
1732276360000|2024-11-22 11:52:40|111005|110980|111040.2|111015.2|111044.3|111019.3|111005|110980|35
1732276370000|2024-11-22 11:52:50|111040.3|111015.3|111033.3|111008.3|111041.3|111016.3|111033.3|111008.3|24
1732276380000|2024-11-22 11:53:00|111034.6|111009.6|111029.7|111004.7|111042.2|111017.2|111028.9|111003.9|37
1732276390000|2024-11-22 11:53:10|111030.2|111005.2|111022.3|110997.3|111033.5|111008.5|111016.2|110991.2|25
1732276400000|2024-11-22 11:53:20|111022.6|110997.6|110996.7|110971.7|111022.6|110997.6|110992.5|110967.5|41
1732276410000|2024-11-22 11:53:30|110995.4|110970.4|110988.7|110963.7|110996.5|110971.5|110988.7|110963.7|18
1732276420000|2024-11-22 11:53:40|110989.1|110964.1|110979.1|110954.1|110989.1|110964.1|110973.7|110948.7|18
1732276430000|2024-11-22 11:53:50|110981.4|110956.4|110970.7|110945.7|110983.1|110958.1|110970.7|110945.7|29
1732276440000|2024-11-22 11:54:00|110971.3|110946.3|110980.5|110955.5|110982.1|110957.1|110962.4|110937.4|30
1732276450000|2024-11-22 11:54:10|110979.7|110954.7|110980.2|110955.2|110983.3|110958.3|110969.7|110944.7|31
1732276460000|2024-11-22 11:54:20|110979.7|110954.7|110970.4|110945.4|110980.8|110955.8|110969.6|110944.6|27
1732276470000|2024-11-22 11:54:30|110969.1|110944.1|110975.5|110950.5|110977.7|110952.7|110967.9|110942.9|12
1732276480000|2024-11-22 11:54:40|110974.9|110949.9|110963.3|110938.3|110975.1|110950.1|110963.3|110938.3|13
1732276490000|2024-11-22 11:54:50|110963.2|110938.2|110964.6|110939.6|110977.3|110952.3|110956.4|110931.4|37
1732276500000|2024-11-22 11:55:00|110965.9|110940.9|110947.9|110922.9|110965.9|110940.9|110938.2|110913.2|26
1732276510000|2024-11-22 11:55:10|110947.6|110922.6|110965.5|110940.5|110969.3|110944.3|110946.2|110921.2|39
1732276520000|2024-11-22 11:55:20|110965.7|110940.7|110968.9|110943.9|110994.6|110969.6|110965.7|110940.7|45
1732276530000|2024-11-22 11:55:30|110968.2|110943.2|110954.8|110929.8|110968.2|110943.2|110954.1|110929.1|28
1732276540000|2024-11-22 11:55:40|110954.5|110929.5|110954.3|110929.3|110956.1|110931.1|110954.3|110929.3|7
1732276550000|2024-11-22 11:55:50|110954.1|110929.1|110933.9|110908.9|110956.1|110931.1|110933.9|110908.9|25
1732276560000|2024-11-22 11:56:00|110935.6|110910.6|110942.4|110917.4|110942.9|110917.9|110935.4|110910.4|14
1732276570000|2024-11-22 11:56:10|110941.6|110916.6|110947.3|110922.3|110947.4|110922.4|110935.8|110910.8|19
1732276580000|2024-11-22 11:56:20|110947.5|110922.5|110957.4|110932.4|110957.7|110932.7|110947.4|110922.4|22
1732276590000|2024-11-22 11:56:30|110957.7|110932.7|110948.2|110923.2|110964.4|110939.4|110948.2|110923.2|27
1732276600000|2024-11-22 11:56:40|110948.9|110923.9|110971.9|110946.9|110979.7|110954.7|110948.9|110923.9|23
1732276610000|2024-11-22 11:56:50|110971.5|110946.5|110981.8|110956.8|110986.2|110961.2|110971.5|110946.5|23
1732276620000|2024-11-22 11:57:00|110980.4|110955.4|110975.3|110950.3|110982.9|110957.9|110973.2|110948.2|21
1732276630000|2024-11-22 11:57:10|110974.9|110949.9|110968.8|110943.8|110980|110955|110966.7|110941.7|28
1732276640000|2024-11-22 11:57:20|110967.4|110942.4|110959.8|110934.8|110970.1|110945.1|110954.9|110929.9|17
1732276650000|2024-11-22 11:57:30|110955.9|110930.9|110951.6|110926.6|110959.3|110934.3|110951.6|110926.6|12
1732276660000|2024-11-22 11:57:40|110950.4|110925.4|110946.6|110921.6|110952.7|110927.7|110945.9|110920.9|14
1732276670000|2024-11-22 11:57:50|110946.7|110921.7|110959.1|110934.1|110959.1|110934.1|110946.7|110921.7|15
1732276680000|2024-11-22 11:58:00|110959.2|110934.2|110955.8|110930.8|110961.6|110936.6|110955.6|110930.6|14
1732276690000|2024-11-22 11:58:10|110956.8|110931.8|110974.7|110949.7|110975.6|110950.6|110956.8|110931.8|21
1732276700000|2024-11-22 11:58:20|110973.4|110948.4|110967.4|110942.4|110973.4|110948.4|110960.2|110935.2|30
1732276710000|2024-11-22 11:58:30|110968.6|110943.6|110971.2|110946.2|110974.9|110949.9|110968.6|110943.6|11
1732276720000|2024-11-22 11:58:40|110969.9|110944.9|110974.4|110949.4|110975|110950|110969.9|110944.9|7
1732276730000|2024-11-22 11:58:50|110971.4|110946.4|110971.4|110946.4|110976.5|110951.5|110970.2|110945.2|12
1732276740000|2024-11-22 11:59:00|110971.3|110946.3|110966.6|110941.6|110980.6|110955.6|110966.6|110941.6|21
1732276750000|2024-11-22 11:59:10|110965.2|110940.2|110956.5|110931.5|110968.4|110943.4|110956.5|110931.5|17
1732276760000|2024-11-22 11:59:20|110956.7|110931.7|110951.4|110926.4|110956.9|110931.9|110949.4|110924.4|19
1732276770000|2024-11-22 11:59:30|110952.1|110927.1|110956.5|110931.5|110959.2|110934.2|110952.1|110927.1|24
1732276780000|2024-11-22 11:59:40|110952.1|110927.1|110947.1|110922.1|110952.1|110927.1|110946.4|110921.4|13
1732276790000|2024-11-22 11:59:50|110947.6|110922.6|110940.4|110915.4|110953.4|110928.4|110939.9|110914.9|29
1732276800000|2024-11-22 12:00:00|110939.2|110914.2|110913.9|110888.9|110939.2|110914.2|110900.1|110875.1|49
1732276810000|2024-11-22 12:00:10|110910.6|110885.6|110918.2|110893.2|110918.2|110893.2|110897.9|110872.9|32
1732276820000|2024-11-22 12:00:20|110917.1|110892.1|110902.8|110877.8|110917.1|110892.1|110902.8|110877.8|23
1732276830000|2024-11-22 12:00:30|110901.3|110876.3|110908.8|110883.8|110913.8|110888.8|110901.3|110876.3|24
1732276840000|2024-11-22 12:00:40|110908.4|110883.4|110910.3|110885.3|110913|110888|110907|110882|15
1732276850000|2024-11-22 12:00:50|110911.4|110886.4|110919|110894|110922.1|110897.1|110911.4|110886.4|18
1732276860000|2024-11-22 12:01:00|110920.4|110895.4|110927.8|110902.8|110929.5|110904.5|110920.4|110895.4|28
1732276870000|2024-11-22 12:01:10|110926.6|110901.6|110923.5|110898.5|110933.7|110908.7|110923.5|110898.5|33
1732276880000|2024-11-22 12:01:20|110924.8|110899.8|110925.9|110900.9|110928.3|110903.3|110923.6|110898.6|20
1732276890000|2024-11-22 12:01:30|110925.3|110900.3|110926.8|110901.8|110927.1|110902.1|110923.9|110898.9|13
1732276900000|2024-11-22 12:01:40|110927.1|110902.1|110931.2|110906.2|110932.7|110907.7|110926.6|110901.6|11
1732276910000|2024-11-22 12:01:50|110930.5|110905.5|110926.7|110901.7|110938.7|110913.7|110926.7|110901.7|23
1732276920000|2024-11-22 12:02:00|110927.3|110902.3|110944.3|110919.3|110949|110924|110927.3|110902.3|21
1732276930000|2024-11-22 12:02:10|110945.3|110920.3|110941.7|110916.7|110946.6|110921.6|110939.5|110914.5|14
1732276940000|2024-11-22 12:02:20|110938.3|110913.3|110944.8|110919.8|110945.1|110920.1|110938.3|110913.3|22
1732276950000|2024-11-22 12:02:30|110944.3|110919.3|110943.1|110918.1|110950.8|110925.8|110943|110918|18
1732276960000|2024-11-22 12:02:40|110944|110919|110934.7|110909.7|110945.3|110920.3|110934.7|110909.7|14
1732276970000|2024-11-22 12:02:50|110934|110909|110941.8|110916.8|110942.9|110917.9|110934|110909|18
1732276980000|2024-11-22 12:03:00|110941.5|110916.5|110942.3|110917.3|110946.9|110921.9|110941.5|110916.5|16
1732276990000|2024-11-22 12:03:10|110942.4|110917.4|110938.4|110913.4|110944.9|110919.9|110938.1|110913.1|19
1732277000000|2024-11-22 12:03:20|110938|110913|110925.2|110900.2|110938.6|110913.6|110925.2|110900.2|23
1732277010000|2024-11-22 12:03:30|110925|110900|110912.2|110887.2|110927.8|110902.8|110912.2|110887.2|22
1732277020000|2024-11-22 12:03:40|110911.4|110886.4|110919.3|110894.3|110922.5|110897.5|110911.4|110886.4|21
1732277030000|2024-11-22 12:03:50|110919|110894|110930.6|110905.6|110930.6|110905.6|110919|110894|19
1732277040000|2024-11-22 12:04:00|110931.9|110906.9|110940.5|110915.5|110940.8|110915.8|110925.8|110900.8|26
1732277050000|2024-11-22 12:04:10|110940.8|110915.8|110941.3|110916.3|110941.4|110916.4|110940.1|110915.1|5
1732277060000|2024-11-22 12:04:20|110941.8|110916.8|110951.7|110926.7|110952.6|110927.6|110941.8|110916.8|16
1732277070000|2024-11-22 12:04:30|110953|110928|110944.4|110919.4|110955.2|110930.2|110940.5|110915.5|24
1732277080000|2024-11-22 12:04:40|110943.2|110918.2|110950.8|110925.8|110950.8|110925.8|110938.7|110913.7|24
1732277090000|2024-11-22 12:04:50|110951.3|110926.3|110952|110927|110956.6|110931.6|110951.3|110926.3|16
1732277100000|2024-11-22 12:05:00|110952.3|110927.3|110929.2|110904.2|110953.8|110928.8|110917.7|110892.7|21
1732277110000|2024-11-22 12:05:10|110928|110903|110932.7|110907.7|110933.1|110908.1|110920.3|110895.3|21
1732277120000|2024-11-22 12:05:20|110933.2|110908.2|110956.4|110931.4|110956.4|110931.4|110933.2|110908.2|15
1732277130000|2024-11-22 12:05:30|110957.6|110932.6|110944.6|110919.6|110962.4|110937.4|110943.5|110918.5|40
1732277140000|2024-11-22 12:05:40|110943.9|110918.9|110950.4|110925.4|110962.9|110937.9|110942.9|110917.9|42
1732277150000|2024-11-22 12:05:50|110950.2|110925.2|110937.4|110912.4|110950.2|110925.2|110937.4|110912.4|22
1732277160000|2024-11-22 12:06:00|110938.5|110913.5|110945.2|110920.2|110946.2|110921.2|110936.2|110911.2|14
1732277170000|2024-11-22 12:06:10|110945.3|110920.3|110946.2|110921.2|110946.9|110921.9|110935.8|110910.8|22
1732277180000|2024-11-22 12:06:20|110944.8|110919.8|110934.5|110909.5|110944.8|110919.8|110933.8|110908.8|26
1732277190000|2024-11-22 12:06:30|110934.4|110909.4|110935.6|110910.6|110939.2|110914.2|110933.2|110908.2|18
1732277200000|2024-11-22 12:06:40|110935.4|110910.4|110936.4|110911.4|110938|110913|110924.5|110899.5|25
1732277210000|2024-11-22 12:06:50|110936.6|110911.6|110928.1|110903.1|110936.9|110911.9|110927.7|110902.7|26
1732277220000|2024-11-22 12:07:00|110928|110903|110921.5|110896.5|110932.9|110907.9|110921|110896|23
1732277230000|2024-11-22 12:07:10|110922.7|110897.7|110927.5|110902.5|110930.1|110905.1|110921.3|110896.3|22
1732277240000|2024-11-22 12:07:20|110926.2|110901.2|110928.5|110903.5|110928.9|110903.9|110926.2|110901.2|11
1732277250000|2024-11-22 12:07:30|110927.9|110902.9|110937.7|110912.7|110938.1|110913.1|110927.9|110902.9|18
1732277260000|2024-11-22 12:07:40|110945.3|110920.3|110953.2|110928.2|110954.3|110929.3|110945.3|110920.3|16
1732277270000|2024-11-22 12:07:50|110953.3|110928.3|110953|110928|110957.1|110932.1|110953|110928|17
1732277280000|2024-11-22 12:08:00|110954.1|110929.1|110955.3|110930.3|110957.5|110932.5|110954|110929|19
1732277290000|2024-11-22 12:08:10|110954.3|110929.3|110930.6|110905.6|110959|110934|110922.9|110897.9|20
1732277300000|2024-11-22 12:08:20|110933.9|110908.9|110930.2|110905.2|110934.6|110909.6|110922.2|110897.2|19
1732277310000|2024-11-22 12:08:30|110930.4|110905.4|110927.6|110902.6|110930.7|110905.7|110923.7|110898.7|7
1732277320000|2024-11-22 12:08:40|110928.9|110903.9|110923.5|110898.5|110934.8|110909.8|110923.5|110898.5|21
1732277330000|2024-11-22 12:08:50|110922.3|110897.3|110917.9|110892.9|110922.3|110897.3|110916.6|110891.6|14
1732277340000|2024-11-22 12:09:00|110916.9|110891.9|110923.4|110898.4|110924|110899|110916.7|110891.7|12
1732277350000|2024-11-22 12:09:10|110924.6|110899.6|110926.3|110901.3|110931.4|110906.4|110924.6|110899.6|7
1732277360000|2024-11-22 12:09:20|110926.4|110901.4|110928.3|110903.3|110930.1|110905.1|110925.7|110900.7|17
1732277370000|2024-11-22 12:09:30|110927.1|110902.1|110913.2|110888.2|110927.1|110902.1|110908.7|110883.7|17
1732277380000|2024-11-22 12:09:40|110913.5|110888.5|110916.9|110891.9|110917.3|110892.3|110913.5|110888.5|15
1732277390000|2024-11-22 12:09:50|110917.1|110892.1|110916.2|110891.2|110917.1|110892.1|110916.2|110891.2|4
1732277400000|2024-11-22 12:10:00|110916.5|110891.5|110909|110884|110916.5|110891.5|110908.3|110883.3|15
1732277410000|2024-11-22 12:10:10|110908.2|110883.2|110936.7|110911.7|110937.4|110912.4|110908.2|110883.2|20
1732277420000|2024-11-22 12:10:20|110935.6|110910.6|110927|110902|110938.8|110913.8|110924.6|110899.6|19
1732277430000|2024-11-22 12:10:30|110927.3|110902.3|110922.6|110897.6|110927.3|110902.3|110922.2|110897.2|17
1732277440000|2024-11-22 12:10:40|110920.9|110895.9|110916.2|110891.2|110920.9|110895.9|110914.7|110889.7|18
1732277450000|2024-11-22 12:10:50|110916.6|110891.6|110911.6|110886.6|110917.5|110892.5|110911.6|110886.6|15
1732277460000|2024-11-22 12:11:00|110911.1|110886.1|110927|110902|110927.7|110902.7|110911.1|110886.1|20
1732277470000|2024-11-22 12:11:10|110927.7|110902.7|110933.1|110908.1|110939.2|110914.2|110927.7|110902.7|13
1732277480000|2024-11-22 12:11:20|110934.4|110909.4|110942.8|110917.8|110944.8|110919.8|110934.4|110909.4|18
1732277490000|2024-11-22 12:11:30|110941.8|110916.8|110942.9|110917.9|110943.5|110918.5|110934.9|110909.9|16
1732277500000|2024-11-22 12:11:40|110943|110918|110951.6|110926.6|110955|110930|110941.2|110916.2|22
1732277510000|2024-11-22 12:11:50|110952.4|110927.4|110965.6|110940.6|110967.3|110942.3|110950.6|110925.6|19
1732277520000|2024-11-22 12:12:00|110965.5|110940.5|110965.5|110940.5|110965.5|110940.5|110960.5|110935.5|15
1732277530000|2024-11-22 12:12:10|110967.5|110942.5|110964.4|110939.4|110967.5|110942.5|110962.4|110937.4|19
1732277540000|2024-11-22 12:12:20|110964.7|110939.7|110973|110948|110974.3|110949.3|110964.3|110939.3|25
1732277550000|2024-11-22 12:12:30|110973.4|110948.4|110967.4|110942.4|110987.4|110962.4|110956.4|110931.4|36
1732277560000|2024-11-22 12:12:40|110966.1|110941.1|110957.2|110932.2|110966.1|110941.1|110954.2|110929.2|22
1732277570000|2024-11-22 12:12:50|110956.2|110931.2|110924.7|110899.7|110956.2|110931.2|110924.7|110899.7|34
1732277580000|2024-11-22 12:13:00|110925.1|110900.1|110911.3|110886.3|110926.4|110901.4|110909.8|110884.8|27
1732277590000|2024-11-22 12:13:10|110912.6|110887.6|110911.8|110886.8|110913.3|110888.3|110911.8|110886.8|4
1732277600000|2024-11-22 12:13:20|110911.7|110886.7|110908.9|110883.9|110914.7|110889.7|110908.9|110883.9|21
1732277610000|2024-11-22 12:13:30|110907.7|110882.7|110916.1|110891.1|110916.7|110891.7|110907.7|110882.7|14
1732277620000|2024-11-22 12:13:40|110915.5|110890.5|110906|110881|110915.9|110890.9|110906|110881|16
1732277630000|2024-11-22 12:13:50|110906.7|110881.7|110913.7|110888.7|110913.7|110888.7|110905.9|110880.9|10
1732277640000|2024-11-22 12:14:00|110913.6|110888.6|110923.6|110898.6|110923.6|110898.6|110913.4|110888.4|19
1732277650000|2024-11-22 12:14:10|110922.3|110897.3|110917.4|110892.4|110922.3|110897.3|110917.4|110892.4|5
1732277660000|2024-11-22 12:14:20|110917.1|110892.1|110942.8|110917.8|110942.8|110917.8|110917.1|110892.1|17
1732277670000|2024-11-22 12:14:30|110941.9|110916.9|110951.7|110926.7|110952.8|110927.8|110941.9|110916.9|18
1732277680000|2024-11-22 12:14:40|110950.4|110925.4|110965.6|110940.6|110965.6|110940.6|110950.3|110925.3|20
1732277690000|2024-11-22 12:14:50|110962.8|110937.8|110965.9|110940.9|110974.9|110949.9|110960.4|110935.4|24
1732277700000|2024-11-22 12:15:00|110964.7|110939.7|110967.6|110942.6|110968.9|110943.9|110953.3|110928.3|28
1732277710000|2024-11-22 12:15:10|110969.5|110944.5|110971.4|110946.4|110974.6|110949.6|110968.2|110943.2|19
1732277720000|2024-11-22 12:15:20|110972.6|110947.6|110976.8|110951.8|110986.8|110961.8|110972.6|110947.6|28
1732277730000|2024-11-22 12:15:30|110977.6|110952.6|110961.7|110936.7|110978.1|110953.1|110957.7|110932.7|18
1732277740000|2024-11-22 12:15:40|110963|110938|110959.2|110934.2|110968.1|110943.1|110958.6|110933.6|22
1732277750000|2024-11-22 12:15:50|110960.3|110935.3|110970|110945|110973|110948|110959.2|110934.2|29
1732277760000|2024-11-22 12:16:00|110970.2|110945.2|110965.3|110940.3|110970.2|110945.2|110963.5|110938.5|25
1732277770000|2024-11-22 12:16:10|110965.5|110940.5|110979.6|110954.6|110979.6|110954.6|110959.2|110934.2|23
1732277780000|2024-11-22 12:16:20|110979.7|110954.7|110986.6|110961.6|110986.6|110961.6|110978.4|110953.4|25
1732277790000|2024-11-22 12:16:30|110987.1|110962.1|111003.3|110978.3|111003.3|110978.3|110986.5|110961.5|17
1732277800000|2024-11-22 12:16:40|111004|110979|110999.7|110974.7|111004|110979|110999|110974|13
1732277810000|2024-11-22 12:16:50|110999.6|110974.6|111001|110976|111001|110976|110995.1|110970.1|13
1732277820000|2024-11-22 12:17:00|111001.6|110976.6|111019.7|110994.7|111019.7|110994.7|110999.8|110974.8|21
1732277830000|2024-11-22 12:17:10|111019.9|110994.9|111010.5|110985.5|111019.9|110994.9|111010|110985|17
1732277840000|2024-11-22 12:17:20|111012|110987|111024.4|110999.4|111024.4|110999.4|111009|110984|19
1732277850000|2024-11-22 12:17:30|111024.5|110999.5|111029.4|111004.4|111033.2|111008.2|111024.5|110999.5|15
1732277860000|2024-11-22 12:17:40|111029.6|111004.6|111030.7|111005.7|111031.5|111006.5|111024.3|110999.3|17
1732277870000|2024-11-22 12:17:50|111030.1|111005.1|111041.6|111016.6|111041.6|111016.6|111030.1|111005.1|17
1732277880000|2024-11-22 12:18:00|111041.2|111016.2|111035.9|111010.9|111041.2|111016.2|111030.6|111005.6|20
1732277890000|2024-11-22 12:18:10|111037.4|111012.4|111047.5|111022.5|111053.1|111028.1|111037.4|111012.4|19
1732277900000|2024-11-22 12:18:20|111047.4|111022.4|111055.9|111030.9|111055.9|111030.9|111047.4|111022.4|13
1732277910000|2024-11-22 12:18:30|111056.2|111031.2|111055.5|111030.5|111056.2|111031.2|111055.4|111030.4|6
1732277920000|2024-11-22 12:18:40|111057.9|111032.9|111059.9|111034.9|111063.3|111038.3|111057.9|111032.9|24
1732277930000|2024-11-22 12:18:50|111059.3|111034.3|111063|111038|111063|111038|111059.3|111034.3|22
1732277940000|2024-11-22 12:19:00|111063.5|111038.5|111060.8|111035.8|111064|111039|111057.3|111032.3|28
1732277950000|2024-11-22 12:19:10|111061.3|111036.3|111061.6|111036.6|111063.4|111038.4|111060.3|111035.3|17
1732277960000|2024-11-22 12:19:20|111061.5|111036.5|111059.6|111034.6|111061.9|111036.9|111059.6|111034.6|8
1732277970000|2024-11-22 12:19:30|111059.4|111034.4|111060.7|111035.7|111063.7|111038.7|111059.3|111034.3|19
1732277980000|2024-11-22 12:19:40|111061.9|111036.9|111053.6|111028.6|111062|111037|111053.6|111028.6|18
1732277990000|2024-11-22 12:19:50|111053.4|111028.4|111059.9|111034.9|111059.9|111034.9|111050.6|111025.6|11
1732278000000|2024-11-22 12:20:00|111061.2|111036.2|111083.8|111058.8|111084.1|111059.1|111059.9|111034.9|25
1732278010000|2024-11-22 12:20:10|111084.2|111059.2|111083.1|111058.1|111085.1|111060.1|111081.9|111056.9|11
1732278020000|2024-11-22 12:20:20|111084.3|111059.3|111067.3|111042.3|111085.2|111060.2|111066.3|111041.3|28
1732278030000|2024-11-22 12:20:30|111067.4|111042.4|111062.8|111037.8|111069.6|111044.6|111059.9|111034.9|20
1732278040000|2024-11-22 12:20:40|111061.3|111036.3|111070|111045|111071.3|111046.3|111061.3|111036.3|15
1732278050000|2024-11-22 12:20:50|111068.8|111043.8|111087.5|111062.5|111091.4|111066.4|111068.6|111043.6|25
1732278060000|2024-11-22 12:21:00|111088.5|111063.5|111097.2|111072.2|111099.6|111074.6|111088.5|111063.5|14
1732278070000|2024-11-22 12:21:10|111097.1|111072.1|111099|111074|111102|111077|111096.9|111071.9|18
1732278080000|2024-11-22 12:21:20|111099.1|111074.1|111101.8|111076.8|111101.8|111076.8|111097.7|111072.7|14
1732278090000|2024-11-22 12:21:30|111102.2|111077.2|111101.7|111076.7|111103.5|111078.5|111097.7|111072.7|20
1732278100000|2024-11-22 12:21:40|111102.8|111077.8|111101.6|111076.6|111102.8|111077.8|111097.7|111072.7|19
1732278110000|2024-11-22 12:21:50|111100.4|111075.4|111099.9|111074.9|111102.5|111077.5|111094.5|111069.5|31
1732278120000|2024-11-22 12:22:00|111099.3|111074.3|111102.5|111077.5|111104.6|111079.6|111095.7|111070.7|39
1732278130000|2024-11-22 12:22:10|111103.5|111078.5|111101.6|111076.6|111106.4|111081.4|111097.1|111072.1|31
1732278140000|2024-11-22 12:22:20|111102.2|111077.2|111102.3|111077.3|111106.5|111081.5|111102|111077|21
1732278150000|2024-11-22 12:22:30|111103.3|111078.3|111117.2|111092.2|111119.5|111094.5|111102.8|111077.8|34
1732278160000|2024-11-22 12:22:40|111116.8|111091.8|111112|111087|111116.8|111091.8|111112|111087|19
1732278170000|2024-11-22 12:22:50|111114.9|111089.9|111113.7|111088.7|111120.1|111095.1|111112.7|111087.7|30
1732278180000|2024-11-22 12:23:00|111114.5|111089.5|111115.7|111090.7|111118.2|111093.2|111112.2|111087.2|31
1732278190000|2024-11-22 12:23:10|111114.7|111089.7|111115.7|111090.7|111120.8|111095.8|111113.9|111088.9|23
1732278200000|2024-11-22 12:23:20|111116.1|111091.1|111115.2|111090.2|111117.2|111092.2|111110.7|111085.7|21
1732278210000|2024-11-22 12:23:30|111116.3|111091.3|111118.1|111093.1|111118.1|111093.1|111116|111091|18
1732278220000|2024-11-22 12:23:40|111117.6|111092.6|111138.7|111113.7|111140.6|111115.6|111117|111092|32
1732278230000|2024-11-22 12:23:50|111137.6|111112.6|111141.4|111116.4|111141.4|111116.4|111131.3|111106.3|15
1732278240000|2024-11-22 12:24:00|111140.8|111115.8|111138.8|111113.8|111140.8|111115.8|111133.8|111108.8|27
1732278250000|2024-11-22 12:24:10|111138.3|111113.3|111137.3|111112.3|111142.4|111117.4|111137.1|111112.1|18
1732278260000|2024-11-22 12:24:20|111139.3|111114.3|111142.6|111117.6|111142.7|111117.7|111133.6|111108.6|24
1732278270000|2024-11-22 12:24:30|111142.9|111117.9|111143.2|111118.2|111143.2|111118.2|111141.8|111116.8|7
1732278280000|2024-11-22 12:24:40|111144|111119|111144.6|111119.6|111147.5|111122.5|111142.4|111117.4|17
1732278290000|2024-11-22 12:24:50|111145.1|111120.1|111136.9|111111.9|111146|111121|111134.4|111109.4|22
1732278300000|2024-11-22 12:25:00|111138.2|111113.2|111155.4|111130.4|111156.9|111131.9|111138.2|111113.2|28
1732278310000|2024-11-22 12:25:10|111159.1|111134.1|111142.6|111117.6|111159.9|111134.9|111138.2|111113.2|40
1732278320000|2024-11-22 12:25:20|111141.8|111116.8|111154.6|111129.6|111155.7|111130.7|111138.7|111113.7|32
1732278330000|2024-11-22 12:25:30|111154.5|111129.5|111154.9|111129.9|111157.2|111132.2|111153.3|111128.3|17
1732278340000|2024-11-22 12:25:40|111153.8|111128.8|111153.3|111128.3|111153.8|111128.8|111150.6|111125.6|15
1732278350000|2024-11-22 12:25:50|111153.6|111128.6|111153.5|111128.5|111157.6|111132.6|111153.1|111128.1|22
1732278360000|2024-11-22 12:26:00|111154.2|111129.2|111153.3|111128.3|111154.9|111129.9|111153.3|111128.3|12
1732278370000|2024-11-22 12:26:10|111153.4|111128.4|111155.8|111130.8|111159.9|111134.9|111153.4|111128.4|20
1732278380000|2024-11-22 12:26:20|111155.7|111130.7|111158.4|111133.4|111160|111135|111155.7|111130.7|11
1732278390000|2024-11-22 12:26:30|111159.6|111134.6|111177.6|111152.6|111178.6|111153.6|111155.8|111130.8|33
1732278400000|2024-11-22 12:26:40|111177|111152|111185.8|111160.8|111191.6|111166.6|111175.4|111150.4|23
1732278410000|2024-11-22 12:26:50|111183|111158|111187.3|111162.3|111188.9|111163.9|111176.4|111151.4|34
1732278420000|2024-11-22 12:27:00|111188.9|111163.9|111195.1|111170.1|111196.3|111171.3|111185.6|111160.6|18
1732278430000|2024-11-22 12:27:10|111195.5|111170.5|111199|111174|111199.2|111174.2|111195.5|111170.5|13
1732278440000|2024-11-22 12:27:20|111199.8|111174.8|111203.3|111178.3|111204.3|111179.3|111198.4|111173.4|17
1732278450000|2024-11-22 12:27:30|111203.4|111178.4|111191.2|111166.2|111205.9|111180.9|111188.8|111163.8|37
1732278460000|2024-11-22 12:27:40|111191.1|111166.1|111182.9|111157.9|111192.3|111167.3|111177.9|111152.9|30
1732278470000|2024-11-22 12:27:50|111183.4|111158.4|111171|111146|111187.4|111162.4|111169|111144|21
1732278480000|2024-11-22 12:28:00|111172.2|111147.2|111174.4|111149.4|111178.7|111153.7|111167.6|111142.6|22
1732278490000|2024-11-22 12:28:10|111175.4|111150.4|111186.3|111161.3|111186.3|111161.3|111175.3|111150.3|26
1732278500000|2024-11-22 12:28:20|111186.5|111161.5|111173.7|111148.7|111187.6|111162.6|111173.7|111148.7|28
1732278510000|2024-11-22 12:28:30|111173.1|111148.1|111177|111152|111177.3|111152.3|111173.1|111148.1|26
1732278520000|2024-11-22 12:28:40|111177.1|111152.1|111181|111156|111181|111156|111177.1|111152.1|8
1732278530000|2024-11-22 12:28:50|111180.4|111155.4|111179.4|111154.4|111180.4|111155.4|111172.8|111147.8|25
1732278540000|2024-11-22 12:29:00|111178.5|111153.5|111172.8|111147.8|111178.5|111153.5|111171.6|111146.6|23
1732278550000|2024-11-22 12:29:10|111172.7|111147.7|111173.3|111148.3|111174.7|111149.7|111170|111145|11
1732278560000|2024-11-22 12:29:20|111173.8|111148.8|111176.9|111151.9|111177.1|111152.1|111173.4|111148.4|14
1732278570000|2024-11-22 12:29:30|111177|111152|111177.4|111152.4|111179.3|111154.3|111176.2|111151.2|18
1732278580000|2024-11-22 12:29:40|111178.4|111153.4|111169.1|111144.1|111178.4|111153.4|111167.4|111142.4|22
1732278590000|2024-11-22 12:29:50|111171.3|111146.3|111175|111150|111181.5|111156.5|111170.2|111145.2|25
1732278600000|2024-11-22 12:30:00|111176.1|111151.1|111178.2|111153.2|111181.2|111156.2|111174|111149|14
1732278610000|2024-11-22 12:30:10|111178.5|111153.5|111180.3|111155.3|111183|111158|111178.2|111153.2|13
1732278620000|2024-11-22 12:30:20|111180.4|111155.4|111206.8|111181.8|111208.8|111183.8|111180.4|111155.4|22
1732278630000|2024-11-22 12:30:30|111208.1|111183.1|111201.9|111176.9|111210.3|111185.3|111199.6|111174.6|34
1732278640000|2024-11-22 12:30:40|111199.9|111174.9|111203.7|111178.7|111205.3|111180.3|111197.9|111172.9|18
1732278650000|2024-11-22 12:30:50|111203.6|111178.6|111201.4|111176.4|111210.8|111185.8|111197.2|111172.2|21
1732278660000|2024-11-22 12:31:00|111201.7|111176.7|111169.1|111144.1|111202.2|111177.2|111168.9|111143.9|23
1732278670000|2024-11-22 12:31:10|111171.3|111146.3|111193.1|111168.1|111193.1|111168.1|111171.3|111146.3|23
1732278680000|2024-11-22 12:31:20|111190.3|111165.3|111184.1|111159.1|111195.7|111170.7|111182.3|111157.3|25
1732278690000|2024-11-22 12:31:30|111183.4|111158.4|111162.3|111137.3|111183.4|111158.4|111154.5|111129.5|33
1732278700000|2024-11-22 12:31:40|111161.3|111136.3|111168.2|111143.2|111169.1|111144.1|111160|111135|9
1732278710000|2024-11-22 12:31:50|111168|111143|111170.8|111145.8|111171.5|111146.5|111167.8|111142.8|11
1732278720000|2024-11-22 12:32:00|111170.7|111145.7|111168.1|111143.1|111170.7|111145.7|111162.4|111137.4|12
1732278730000|2024-11-22 12:32:10|111168.7|111143.7|111165.5|111140.5|111168.7|111143.7|111164.4|111139.4|10
1732278740000|2024-11-22 12:32:20|111167.3|111142.3|111169.5|111144.5|111171.4|111146.4|111167.3|111142.3|13
1732278750000|2024-11-22 12:32:30|111168.6|111143.6|111151.4|111126.4|111168.6|111143.6|111151.4|111126.4|13
1732278760000|2024-11-22 12:32:40|111151.2|111126.2|111132.1|111107.1|111151.2|111126.2|111130.7|111105.7|28
1732278770000|2024-11-22 12:32:50|111133.2|111108.2|111127.3|111102.3|111138.9|111113.9|111124|111099|16
1732278780000|2024-11-22 12:33:00|111126.2|111101.2|111118.5|111093.5|111126.2|111101.2|111118.5|111093.5|15
1732278790000|2024-11-22 12:33:10|111119.5|111094.5|111118.4|111093.4|111120.3|111095.3|111118.4|111093.4|9
1732278800000|2024-11-22 12:33:20|111118.7|111093.7|111114.7|111089.7|111118.7|111093.7|111110|111085|16
1732278810000|2024-11-22 12:33:30|111114.6|111089.6|111111.3|111086.3|111114.6|111089.6|111103.8|111078.8|22
1732278820000|2024-11-22 12:33:40|111112.4|111087.4|111113.2|111088.2|111113.2|111088.2|111106.5|111081.5|18
1732278830000|2024-11-22 12:33:50|111114.8|111089.8|111123.7|111098.7|111123.9|111098.9|111112.1|111087.1|14
1732278840000|2024-11-22 12:34:00|111122.4|111097.4|111118.1|111093.1|111122.4|111097.4|111113.4|111088.4|23
1732278850000|2024-11-22 12:34:10|111116.4|111091.4|111117.7|111092.7|111117.8|111092.8|111107.5|111082.5|24
1732278860000|2024-11-22 12:34:20|111117.6|111092.6|111110.7|111085.7|111121.8|111096.8|111110.7|111085.7|14
1732278870000|2024-11-22 12:34:30|111107.1|111082.1|111106.5|111081.5|111112.2|111087.2|111101.2|111076.2|26
1732278880000|2024-11-22 12:34:40|111105.5|111080.5|111100.4|111075.4|111105.5|111080.5|111092.9|111067.9|25
1732278890000|2024-11-22 12:34:50|111105|111080|111107.5|111082.5|111108.1|111083.1|111099.9|111074.9|20
1732278900000|2024-11-22 12:35:00|111107.8|111082.8|111121.7|111096.7|111122.7|111097.7|111105.4|111080.4|21
1732278910000|2024-11-22 12:35:10|111121.2|111096.2|111113.5|111088.5|111123.7|111098.7|111113.2|111088.2|16
1732278920000|2024-11-22 12:35:20|111112.5|111087.5|111100|111075|111112.6|111087.6|111093|111068|23
1732278930000|2024-11-22 12:35:30|111100.1|111075.1|111100.5|111075.5|111102.4|111077.4|111100.1|111075.1|10
1732278940000|2024-11-22 12:35:40|111099.4|111074.4|111107.2|111082.2|111107.8|111082.8|111092|111067|23
1732278950000|2024-11-22 12:35:50|111108|111083|111100.8|111075.8|111117.2|111092.2|111099.2|111074.2|30
1732278960000|2024-11-22 12:36:00|111101.3|111076.3|111107.5|111082.5|111109.2|111084.2|111101.3|111076.3|15
1732278970000|2024-11-22 12:36:10|111107|111082|111108.4|111083.4|111110.8|111085.8|111105.9|111080.9|20
1732278980000|2024-11-22 12:36:20|111109.5|111084.5|111105.8|111080.8|111111.9|111086.9|111086.9|111061.9|32
1732278990000|2024-11-22 12:36:30|111104.8|111079.8|111084.5|111059.5|111108.7|111083.7|111082|111057|40
1732279000000|2024-11-22 12:36:40|111085.7|111060.7|111113.9|111088.9|111117|111092|111084.3|111059.3|27
1732279010000|2024-11-22 12:36:50|111114.3|111089.3|111098.1|111073.1|111115.2|111090.2|111096.4|111071.4|37
1732279020000|2024-11-22 12:37:00|111097.5|111072.5|111114.6|111089.6|111116.1|111091.1|111097.5|111072.5|43
1732279030000|2024-11-22 12:37:10|111117.4|111092.4|111112.7|111087.7|111123.5|111098.5|111108.9|111083.9|35
1732279040000|2024-11-22 12:37:20|111112.5|111087.5|111119.7|111094.7|111121.8|111096.8|111111.2|111086.2|34
1732279050000|2024-11-22 12:37:30|111112.6|111087.6|111098.8|111073.8|111115.9|111090.9|111080.4|111055.4|44
1732279060000|2024-11-22 12:37:40|111098.4|111073.4|111097.8|111072.8|111099.8|111074.8|111096.8|111071.8|13
1732279070000|2024-11-22 12:37:50|111097.9|111072.9|111100.8|111075.8|111101.5|111076.5|111097.9|111072.9|15
1732279080000|2024-11-22 12:38:00|111107.1|111082.1|111120.2|111095.2|111123.6|111098.6|111104.7|111079.7|29
1732279090000|2024-11-22 12:38:10|111119.2|111094.2|111108.1|111083.1|111119.2|111094.2|111105.9|111080.9|12
1732279100000|2024-11-22 12:38:20|111107.1|111082.1|111097.9|111072.9|111112.6|111087.6|111092.5|111067.5|27
1732279110000|2024-11-22 12:38:30|111098|111073|111103.4|111078.4|111103.8|111078.8|111097.9|111072.9|17
1732279120000|2024-11-22 12:38:40|111103.3|111078.3|111096.3|111071.3|111103.3|111078.3|111094.6|111069.6|10
1732279130000|2024-11-22 12:38:50|111095.5|111070.5|111103.4|111078.4|111103.4|111078.4|111089.3|111064.3|20
1732279140000|2024-11-22 12:39:00|111100.6|111075.6|111087.5|111062.5|111100.6|111075.6|111086.4|111061.4|23
1732279150000|2024-11-22 12:39:10|111086.7|111061.7|111081.9|111056.9|111091.8|111066.8|111081.9|111056.9|19
1732279160000|2024-11-22 12:39:20|111083.3|111058.3|111090.7|111065.7|111090.7|111065.7|111081.2|111056.2|16
1732279170000|2024-11-22 12:39:30|111089.4|111064.4|111084.2|111059.2|111097.8|111072.8|111084.2|111059.2|18
1732279180000|2024-11-22 12:39:40|111084|111059|111087.3|111062.3|111090.6|111065.6|111083.5|111058.5|12
1732279190000|2024-11-22 12:39:50|111087.1|111062.1|111073.6|111048.6|111090.8|111065.8|111073.6|111048.6|19
1732279200000|2024-11-22 12:40:00|111074.8|111049.8|111096|111071|111118.9|111093.9|111074.8|111049.8|39
1732279210000|2024-11-22 12:40:10|111100.4|111075.4|111083.2|111058.2|111100.4|111075.4|111083.2|111058.2|15
1732279220000|2024-11-22 12:40:20|111082.2|111057.2|111099.9|111074.9|111099.9|111074.9|111057.7|111032.7|40
1732279230000|2024-11-22 12:40:30|111100.9|111075.9|111078.6|111053.6|111106.1|111081.1|111078.6|111053.6|28
1732279240000|2024-11-22 12:40:40|111079|111054|111072.4|111047.4|111079.3|111054.3|111072.4|111047.4|15
1732279250000|2024-11-22 12:40:50|111068.1|111043.1|111058.8|111033.8|111084.4|111059.4|111056.6|111031.6|44
1732279260000|2024-11-22 12:41:00|111057.3|111032.3|111051.3|111026.3|111058|111033|111050.9|111025.9|19
1732279270000|2024-11-22 12:41:10|111052.5|111027.5|111068.6|111043.6|111071.9|111046.9|111052.1|111027.1|34
1732279280000|2024-11-22 12:41:20|111068.5|111043.5|111067.5|111042.5|111070.6|111045.6|111064.9|111039.9|20
1732279290000|2024-11-22 12:41:30|111066.5|111041.5|111069.4|111044.4|111071.8|111046.8|111066.4|111041.4|25
1732279300000|2024-11-22 12:41:40|111069.9|111044.9|111077.1|111052.1|111084.2|111059.2|111069.9|111044.9|25
1732279310000|2024-11-22 12:41:50|111077.3|111052.3|111099.1|111074.1|111099.2|111074.2|111075.4|111050.4|20
1732279320000|2024-11-22 12:42:00|111099.2|111074.2|111108.3|111083.3|111108.3|111083.3|111097.7|111072.7|27
1732279330000|2024-11-22 12:42:10|111106.8|111081.8|111116|111091|111116|111091|111101.4|111076.4|28
1732279340000|2024-11-22 12:42:20|111114.9|111089.9|111109.9|111084.9|111122.5|111097.5|111107|111082|31
1732279350000|2024-11-22 12:42:30|111112|111087|111115.8|111090.8|111122.4|111097.4|111112|111087|19
1732279360000|2024-11-22 12:42:40|111115.2|111090.2|111107.2|111082.2|111115.2|111090.2|111097.4|111072.4|24
1732279370000|2024-11-22 12:42:50|111107.7|111082.7|111096|111071|111107.7|111082.7|111088|111063|46
1732279380000|2024-11-22 12:43:00|111094.2|111069.2|111095.8|111070.8|111096.5|111071.5|111094|111069|22
1732279390000|2024-11-22 12:43:10|111096.5|111071.5|111098.8|111073.8|111099.6|111074.6|111094|111069|18
1732279400000|2024-11-22 12:43:20|111098.7|111073.7|111081.1|111056.1|111098.7|111073.7|111081.1|111056.1|18
1732279410000|2024-11-22 12:43:30|111084.4|111059.4|111086.1|111061.1|111086.3|111061.3|111084.4|111059.4|15
1732279420000|2024-11-22 12:43:40|111085.4|111060.4|111094.2|111069.2|111094.3|111069.3|111084.5|111059.5|16
1732279430000|2024-11-22 12:43:50|111094.5|111069.5|111093.4|111068.4|111095|111070|111091.9|111066.9|14
1732279440000|2024-11-22 12:44:00|111092.8|111067.8|111083.8|111058.8|111093.9|111068.9|111082.7|111057.7|33
1732279450000|2024-11-22 12:44:10|111083.5|111058.5|111084.5|111059.5|111089.1|111064.1|111082.9|111057.9|12
1732279460000|2024-11-22 12:44:20|111084.7|111059.7|111094.2|111069.2|111094.7|111069.7|111084.7|111059.7|13
1732279470000|2024-11-22 12:44:30|111094.4|111069.4|111101|111076|111101.1|111076.1|111094.4|111069.4|9
1732279480000|2024-11-22 12:44:40|111100.9|111075.9|111099.9|111074.9|111101.4|111076.4|111093.6|111068.6|14
1732279490000|2024-11-22 12:44:50|111100|111075|111099.3|111074.3|111102.1|111077.1|111099|111074|12
1732279500000|2024-11-22 12:45:00|111099.2|111074.2|111092.7|111067.7|111102.6|111077.6|111091.8|111066.8|19
1732279510000|2024-11-22 12:45:10|111091.6|111066.6|111082|111057|111100.6|111075.6|111082|111057|34
1732279520000|2024-11-22 12:45:20|111082.5|111057.5|111084.5|111059.5|111084.7|111059.7|111074.6|111049.6|24
1732279530000|2024-11-22 12:45:30|111085.8|111060.8|111074.2|111049.2|111085.8|111060.8|111073.1|111048.1|18
1732279540000|2024-11-22 12:45:40|111074.3|111049.3|111071.8|111046.8|111078.9|111053.9|111070.3|111045.3|21
1732279550000|2024-11-22 12:45:50|111072.3|111047.3|111080.1|111055.1|111081.3|111056.3|111068|111043|35
1732279560000|2024-11-22 12:46:00|111081.3|111056.3|111075.7|111050.7|111088.5|111063.5|111075.7|111050.7|31
1732279570000|2024-11-22 12:46:10|111076.8|111051.8|111071.4|111046.4|111076.8|111051.8|111064.1|111039.1|24
1732279580000|2024-11-22 12:46:20|111071.8|111046.8|111066|111041|111077.5|111052.5|111066|111041|23
1732279590000|2024-11-22 12:46:30|111065|111040|111068.2|111043.2|111071.2|111046.2|111057.3|111032.3|32
1732279600000|2024-11-22 12:46:40|111068.4|111043.4|111068.2|111043.2|111073.1|111048.1|111065.3|111040.3|28
1732279610000|2024-11-22 12:46:50|111067|111042|111061.7|111036.7|111067.2|111042.2|111060.8|111035.8|30
1732279620000|2024-11-22 12:47:00|111061.3|111036.3|111083.6|111058.6|111083.6|111058.6|111060.4|111035.4|36
1732279630000|2024-11-22 12:47:10|111084.6|111059.6|111085.1|111060.1|111087.7|111062.7|111082.9|111057.9|20
1732279640000|2024-11-22 12:47:20|111084|111059|111081|111056|111088|111063|111076.3|111051.3|26
1732279650000|2024-11-22 12:47:30|111083.8|111058.8|111076|111051|111090.7|111065.7|111073.4|111048.4|31
1732279660000|2024-11-22 12:47:40|111077|111052|111079.1|111054.1|111086.9|111061.9|111077|111052|20
1732279670000|2024-11-22 12:47:50|111080.1|111055.1|111086.4|111061.4|111090|111065|111080.1|111055.1|18
1732279680000|2024-11-22 12:48:00|111085.4|111060.4|111086.4|111061.4|111086.8|111061.8|111081.1|111056.1|16
1732279690000|2024-11-22 12:48:10|111086.3|111061.3|111080.6|111055.6|111088.2|111063.2|111079|111054|27
1732279700000|2024-11-22 12:48:20|111079.5|111054.5|111079.6|111054.6|111079.6|111054.6|111072|111047|28
1732279710000|2024-11-22 12:48:30|111086.6|111061.6|111135|111110|111135.4|111110.4|111086.6|111061.6|37
1732279720000|2024-11-22 12:48:40|111136.2|111111.2|111130.2|111105.2|111138.3|111113.3|111121.4|111096.4|32
1732279730000|2024-11-22 12:48:50|111132.5|111107.5|111139.7|111114.7|111139.7|111114.7|111132.5|111107.5|15
1732279740000|2024-11-22 12:49:00|111140|111115|111142.6|111117.6|111142.6|111117.6|111137.8|111112.8|14
1732279750000|2024-11-22 12:49:10|111142|111117|111135.9|111110.9|111142|111117|111133.9|111108.9|19
1732279760000|2024-11-22 12:49:20|111136.6|111111.6|111143.3|111118.3|111143.3|111118.3|111133.8|111108.8|19
1732279770000|2024-11-22 12:49:30|111144.1|111119.1|111128.3|111103.3|111155.9|111130.9|111128.3|111103.3|35
1732279780000|2024-11-22 12:49:40|111127.4|111102.4|111119.7|111094.7|111132.3|111107.3|111119.7|111094.7|35
1732279790000|2024-11-22 12:49:50|111119.1|111094.1|111090|111065|111120.5|111095.5|111088|111063|38
1732279800000|2024-11-22 12:50:00|111089.8|111064.8|111077.1|111052.1|111090.5|111065.5|111068.2|111043.2|33
1732279810000|2024-11-22 12:50:10|111079.4|111054.4|111098|111073|111098.8|111073.8|111079.4|111054.4|16
1732279820000|2024-11-22 12:50:20|111098.2|111073.2|111090|111065|111103|111078|111084|111059|27
1732279830000|2024-11-22 12:50:30|111088.6|111063.6|111081.1|111056.1|111092.7|111067.7|111079|111054|25
1732279840000|2024-11-22 12:50:40|111080.7|111055.7|111061.5|111036.5|111080.7|111055.7|111058.2|111033.2|25
1732279850000|2024-11-22 12:50:50|111062.3|111037.3|111071.8|111046.8|111072.6|111047.6|111062.3|111037.3|17
1732279860000|2024-11-22 12:51:00|111072.1|111047.1|111115.6|111090.6|111115.6|111090.6|111072.1|111047.1|34
1732279870000|2024-11-22 12:51:10|111116.8|111091.8|111123.4|111098.4|111129.6|111104.6|111116.8|111091.8|31
1732279880000|2024-11-22 12:51:20|111125|111100|111097.8|111072.8|111126.9|111101.9|111096.5|111071.5|28
1732279890000|2024-11-22 12:51:30|111100.2|111075.2|111101.8|111076.8|111113.6|111088.6|111100.2|111075.2|27
1732279900000|2024-11-22 12:51:40|111103|111078|111099.3|111074.3|111105.8|111080.8|111096.7|111071.7|26
1732279910000|2024-11-22 12:51:50|111100.5|111075.5|111089.8|111064.8|111100.5|111075.5|111080.5|111055.5|23
1732279920000|2024-11-22 12:52:00|111088.6|111063.6|111088.4|111063.4|111091.6|111066.6|111059.1|111034.1|37
1732279930000|2024-11-22 12:52:10|111087.3|111062.3|111088|111063|111088.5|111063.5|111071.2|111046.2|36
1732279940000|2024-11-22 12:52:20|111088.7|111063.7|111096.3|111071.3|111103.3|111078.3|111088.7|111063.7|26
1732279950000|2024-11-22 12:52:30|111097.3|111072.3|111080.3|111055.3|111097.8|111072.8|111079.9|111054.9|17
1732279960000|2024-11-22 12:52:40|111079.9|111054.9|111073|111048|111079.9|111054.9|111066.5|111041.5|13
1732279970000|2024-11-22 12:52:50|111067.3|111042.3|111067.7|111042.7|111068.4|111043.4|111061.3|111036.3|18
1732279980000|2024-11-22 12:53:00|111076.3|111051.3|111089.3|111064.3|111110.8|111085.8|111073.5|111048.5|37
1732279990000|2024-11-22 12:53:10|111091.2|111066.2|111113.4|111088.4|111115|111090|111089|111064|50
1732280000000|2024-11-22 12:53:20|111112.3|111087.3|111093|111068|111112.3|111087.3|111077.6|111052.6|41
1732280010000|2024-11-22 12:53:30|111090.4|111065.4|111052.8|111027.8|111093.1|111068.1|111050.9|111025.9|32
1732280020000|2024-11-22 12:53:40|111052.3|111027.3|111040.1|111015.1|111053.5|111028.5|111040.1|111015.1|17
1732280030000|2024-11-22 12:53:50|111038.9|111013.9|111054.2|111029.2|111054.4|111029.4|111036.3|111011.3|29
1732280040000|2024-11-22 12:54:00|111054.1|111029.1|111026.2|111001.2|111054.1|111029.1|111022.3|110997.3|36
1732280050000|2024-11-22 12:54:10|111025.3|111000.3|111022.6|110997.6|111028.4|111003.4|111022|110997|21
1732280060000|2024-11-22 12:54:20|111017.7|110992.7|111013.9|110988.9|111023.2|110998.2|111013.9|110988.9|21
1732280070000|2024-11-22 12:54:30|111007.9|110982.9|111012.5|110987.5|111012.5|110987.5|111007.9|110982.9|18
1732280080000|2024-11-22 12:54:40|111013.7|110988.7|111021.7|110996.7|111023.5|110998.5|111010.8|110985.8|18
1732280090000|2024-11-22 12:54:50|111021.1|110996.1|111008.5|110983.5|111021.1|110996.1|111008.5|110983.5|21
1732280100000|2024-11-22 12:55:00|111009|110984|111009.6|110984.6|111021.7|110996.7|111008.5|110983.5|32
1732280110000|2024-11-22 12:55:10|111012.2|110987.2|111033.6|111008.6|111033.6|111008.6|111009.6|110984.6|32
1732280120000|2024-11-22 12:55:20|111034.8|111009.8|111025.2|111000.2|111044.3|111019.3|111022.9|110997.9|30
1732280130000|2024-11-22 12:55:30|111026.3|111001.3|111051.7|111026.7|111052.2|111027.2|111026.3|111001.3|18
1732280140000|2024-11-22 12:55:40|111051.6|111026.6|111033.8|111008.8|111054.4|111029.4|111023.7|110998.7|34
1732280150000|2024-11-22 12:55:50|111036.5|111011.5|111048.6|111023.6|111050|111025|111029.7|111004.7|33
1732280160000|2024-11-22 12:56:00|111048.8|111023.8|111045.5|111020.5|111052.4|111027.4|111043.7|111018.7|24
1732280170000|2024-11-22 12:56:10|111046.2|111021.2|111049.5|111024.5|111050.9|111025.9|111045.6|111020.6|25
1732280180000|2024-11-22 12:56:20|111049.7|111024.7|111050.7|111025.7|111050.8|111025.8|111043|111018|20
1732280190000|2024-11-22 12:56:30|111051.5|111026.5|111065.5|111040.5|111065.5|111040.5|111051.1|111026.1|26
1732280200000|2024-11-22 12:56:40|111066.1|111041.1|111091.4|111066.4|111092.9|111067.9|111066.1|111041.1|47
1732280210000|2024-11-22 12:56:50|111090.8|111065.8|111092.2|111067.2|111092.2|111067.2|111084.2|111059.2|19
1732280220000|2024-11-22 12:57:00|111091.8|111066.8|111131.7|111106.7|111132.1|111107.1|111091.8|111066.8|42
1732280230000|2024-11-22 12:57:10|111132.2|111107.2|111125.3|111100.3|111132.2|111107.2|111112.8|111087.8|44
1732280240000|2024-11-22 12:57:20|111127.3|111102.3|111111.1|111086.1|111135.1|111110.1|111111.1|111086.1|42
1732280250000|2024-11-22 12:57:30|111111.7|111086.7|111089.3|111064.3|111112|111087|111078.8|111053.8|38
1732280260000|2024-11-22 12:57:40|111088.7|111063.7|111070.6|111045.6|111089.6|111064.6|111070.3|111045.3|19
1732280270000|2024-11-22 12:57:50|111067.8|111042.8|111084|111059|111084.5|111059.5|111063.8|111038.8|47
1732280280000|2024-11-22 12:58:00|111085.1|111060.1|111098.6|111073.6|111100.7|111075.7|111085.1|111060.1|23
1732280290000|2024-11-22 12:58:10|111098.1|111073.1|111096.3|111071.3|111100.5|111075.5|111095.2|111070.2|13
1732280300000|2024-11-22 12:58:20|111097.7|111072.7|111081.5|111056.5|111102.2|111077.2|111081.1|111056.1|30
1732280310000|2024-11-22 12:58:30|111082.5|111057.5|111083.2|111058.2|111090.4|111065.4|111072.8|111047.8|29
1732280320000|2024-11-22 12:58:40|111084|111059|111075.8|111050.8|111089.7|111064.7|111075.8|111050.8|34
1732280330000|2024-11-22 12:58:50|111076.1|111051.1|111078.8|111053.8|111086.4|111061.4|111073.4|111048.4|31
1732280340000|2024-11-22 12:59:00|111078.2|111053.2|111082.8|111057.8|111094.1|111069.1|111075.3|111050.3|41
1732280350000|2024-11-22 12:59:10|111084.1|111059.1|111088.6|111063.6|111091.1|111066.1|111073.9|111048.9|37
1732280360000|2024-11-22 12:59:20|111087.9|111062.9|111084.7|111059.7|111102.9|111077.9|111079.7|111054.7|34
1732280370000|2024-11-22 12:59:30|111085.8|111060.8|111100.9|111075.9|111105.4|111080.4|111084.4|111059.4|35
1732280380000|2024-11-22 12:59:40|111099.8|111074.8|111100|111075|111109.7|111084.7|111099.8|111074.8|30
1732280390000|2024-11-22 12:59:50|111099.2|111074.2|111076.3|111051.3|111103.1|111078.1|111076.3|111051.3|35
1732280400000|2024-11-22 13:00:00|111082.1|111057.1|111081.6|111056.6|111089.5|111064.5|111075.4|111050.4|39
1732280410000|2024-11-22 13:00:10|111080.4|111055.4|111099.2|111074.2|111119.3|111094.3|111078.5|111053.5|47
1732280420000|2024-11-22 13:00:20|111100.7|111075.7|111088.1|111063.1|111106|111081|111088.1|111063.1|30
1732280430000|2024-11-22 13:00:30|111092.3|111067.3|111112.2|111087.2|111113.5|111088.5|111092.1|111067.1|39
1732280440000|2024-11-22 13:00:40|111112.3|111087.3|111087.6|111062.6|111112.7|111087.7|111086.1|111061.1|44
1732280450000|2024-11-22 13:00:50|111091.3|111066.3|111076.3|111051.3|111098.2|111073.2|111066.5|111041.5|30
1732280460000|2024-11-22 13:01:00|111076.9|111051.9|111084.9|111059.9|111087.1|111062.1|111069.6|111044.6|25
1732280470000|2024-11-22 13:01:10|111085.9|111060.9|111077.4|111052.4|111087.4|111062.4|111075.6|111050.6|28
1732280480000|2024-11-22 13:01:20|111078.7|111053.7|111083.9|111058.9|111094.3|111069.3|111078.7|111053.7|34
1732280490000|2024-11-22 13:01:30|111083.6|111058.6|111087.1|111062.1|111092.8|111067.8|111083|111058|32
1732280500000|2024-11-22 13:01:40|111085.1|111060.1|111076.8|111051.8|111091|111066|111061.8|111036.8|30
1732280510000|2024-11-22 13:01:50|111076.2|111051.2|111127.7|111077.7|111140|111100.8|111074.9|111049.9|50
1732280520000|2024-11-22 13:02:00|111128.3|111078.3|111112|111087|111128.3|111098.1|111106.6|111078.3|52
1732280530000|2024-11-22 13:02:10|111107.7|111082.7|111104.4|111079.4|111111.8|111086.8|111096.2|111071.2|39
1732280540000|2024-11-22 13:02:20|111107.2|111082.2|111096.7|111071.7|111109.1|111084.1|111092.3|111067.3|46
1732280550000|2024-11-22 13:02:30|111098.4|111073.4|111090.3|111065.3|111104|111079|111090.3|111065.3|41
1732280560000|2024-11-22 13:02:40|111090.5|111065.5|111100.9|111075.9|111106.3|111081.3|111090.5|111065.5|42
1732280570000|2024-11-22 13:02:50|111099.6|111074.6|111096.2|111071.2|111100.4|111075.4|111096.1|111071.1|24
1732280580000|2024-11-22 13:03:00|111095|111070|111150.4|111125.4|111168.3|111125.4|111095|111070|43
1732280590000|2024-11-22 13:03:10|111148.3|111123.3|111133.4|111108.4|111149.7|111124.7|111130.6|111105.6|31
1732280600000|2024-11-22 13:03:20|111130.4|111105.4|111144.4|111119.4|111145.7|111120.7|111126.1|111101.1|27
1732280610000|2024-11-22 13:03:30|111145.8|111120.8|111140.2|111115.2|111145.8|111120.8|111140.2|111115.2|6
1732280620000|2024-11-22 13:03:40|111139.6|111114.6|111162.5|111137.5|111165|111140|111138.4|111113.4|35
1732280630000|2024-11-22 13:03:50|111162.6|111137.6|111169.3|111144.3|111170.4|111145.4|111154|111129|29
1732280640000|2024-11-22 13:04:00|111169.4|111144.4|111165|111140|111170.8|111145.8|111163.7|111138.7|18
1732280650000|2024-11-22 13:04:10|111163.1|111138.1|111169.2|111144.2|111174.7|111149.7|111158.8|111133.8|43
1732280660000|2024-11-22 13:04:20|111168|111143|111160.9|111135.9|111168|111143|111155|111130|32
1732280670000|2024-11-22 13:04:30|111162|111137|111141.2|111116.2|111163.2|111138.2|111141.2|111116.2|28
1732280680000|2024-11-22 13:04:40|111143.9|111118.9|111151.1|111126.1|111154.2|111129.2|111139.2|111114.2|29
1732280690000|2024-11-22 13:04:50|111151.4|111126.4|111129.7|111104.7|111151.4|111126.4|111129|111104|32
1732280700000|2024-11-22 13:05:00|111128.1|111103.1|111142.6|111117.6|111149.5|111124.5|111128.1|111103.1|41
1732280710000|2024-11-22 13:05:10|111143.9|111118.9|111141|111116|111144.7|111119.7|111139.2|111114.2|33
1732280720000|2024-11-22 13:05:20|111142.4|111117.4|111141.5|111116.5|111142.5|111117.5|111139.4|111114.4|18
1732280730000|2024-11-22 13:05:30|111142.4|111117.4|111139.4|111114.4|111143.5|111118.5|111137.7|111112.7|21
1732280740000|2024-11-22 13:05:40|111139.7|111114.7|111138.6|111113.6|111140.7|111115.7|111138.4|111113.4|10
1732280750000|2024-11-22 13:05:50|111139.8|111114.8|111134.2|111109.2|111139.8|111114.8|111126.8|111101.8|30
1732280760000|2024-11-22 13:06:00|111135.3|111110.3|111127.2|111102.2|111135.3|111110.3|111118.5|111093.5|36
1732280770000|2024-11-22 13:06:10|111128.4|111103.4|111138.3|111113.3|111138.3|111113.3|111127.8|111102.8|18
1732280780000|2024-11-22 13:06:20|111138.2|111113.2|111108.2|111083.2|111138.2|111113.2|111108.2|111083.2|29
1732280790000|2024-11-22 13:06:30|111109.3|111084.3|111110.1|111085.1|111111.7|111086.7|111108.5|111083.5|24
1732280800000|2024-11-22 13:06:40|111111.4|111086.4|111116.7|111091.7|111122.3|111097.3|111111.4|111086.4|27
1732280810000|2024-11-22 13:06:50|111117.8|111092.8|111108.9|111083.9|111121.3|111096.3|111107.8|111082.8|38
1732280820000|2024-11-22 13:07:00|111109.9|111084.9|111113.9|111088.9|111116.8|111091.8|111107.6|111082.6|33
1732280830000|2024-11-22 13:07:10|111112.8|111087.8|111116.1|111091.1|111117.1|111092.1|111110.3|111085.3|23
1732280840000|2024-11-22 13:07:20|111115.8|111090.8|111121.4|111096.4|111123|111098|111115.8|111090.8|11
1732280850000|2024-11-22 13:07:30|111119.6|111094.6|111122.2|111097.2|111122.4|111097.4|111116.8|111091.8|40
1732280860000|2024-11-22 13:07:40|111121|111096|111136.8|111111.8|111138.3|111113.3|111118.3|111093.3|32
1732280870000|2024-11-22 13:07:50|111137|111112|111117.3|111092.3|111138|111113|111116.7|111091.7|22
1732280880000|2024-11-22 13:08:00|111118.5|111093.5|111131.6|111106.6|111131.8|111106.8|111117.5|111092.5|21
1732280890000|2024-11-22 13:08:10|111131.2|111106.2|111133.6|111108.6|111137.5|111112.5|111131.2|111106.2|18
1732280900000|2024-11-22 13:08:20|111133|111108|111137.7|111112.7|111139.1|111114.1|111125.2|111100.2|28
1732280910000|2024-11-22 13:08:30|111137.6|111112.6|111120.8|111095.8|111137.6|111112.6|111120.8|111095.8|45
1732280920000|2024-11-22 13:08:40|111120.9|111095.9|111126.3|111101.3|111126.9|111101.9|111117.1|111092.1|27
1732280930000|2024-11-22 13:08:50|111126.4|111101.4|111123.9|111098.9|111128.7|111103.7|111123.7|111098.7|27
1732280940000|2024-11-22 13:09:00|111122.6|111097.6|111126|111101|111126|111101|111118.7|111093.7|25
1732280950000|2024-11-22 13:09:10|111124.8|111099.8|111122.6|111097.6|111124.8|111099.8|111121.1|111096.1|14
1732280960000|2024-11-22 13:09:20|111123.4|111098.4|111123.3|111098.3|111127.4|111102.4|111123.1|111098.1|22
1732280970000|2024-11-22 13:09:30|111122.1|111097.1|111123.6|111098.6|111127.1|111102.1|111122|111097|23
1732280980000|2024-11-22 13:09:40|111124.9|111099.9|111128.6|111103.6|111136.3|111111.3|111124.9|111099.9|20
1732280990000|2024-11-22 13:09:50|111127.3|111102.3|111118.8|111093.8|111131.3|111106.3|111116.3|111091.3|31
1732281000000|2024-11-22 13:10:00|111120.1|111095.1|111131.9|111106.9|111136|111111|111120.1|111095.1|33
1732281010000|2024-11-22 13:10:10|111132|111107|111122.5|111097.5|111132|111107|111122.5|111097.5|24
1732281020000|2024-11-22 13:10:20|111123.6|111098.6|111120.3|111095.3|111127.2|111102.2|111116|111091|32
1732281030000|2024-11-22 13:10:30|111121.8|111096.8|111128.6|111103.6|111128.9|111103.9|111120.2|111095.2|25
1732281040000|2024-11-22 13:10:40|111127.6|111102.6|111119|111094|111133.1|111108.1|111118.3|111093.3|28
1732281050000|2024-11-22 13:10:50|111117.8|111092.8|111125|111100|111130.2|111105.2|111099|111074|46
1732281060000|2024-11-22 13:11:00|111121.7|111096.7|111139.7|111114.7|111142.5|111117.5|111121|111096|43
1732281070000|2024-11-22 13:11:10|111142|111117|111153.2|111128.2|111155.5|111130.5|111142|111117|40
1732281080000|2024-11-22 13:11:20|111153.8|111128.8|111159.6|111134.6|111166.9|111141.9|111153.2|111128.2|33
1732281090000|2024-11-22 13:11:30|111163.3|111138.3|111137.7|111112.7|111177.8|111152.8|111137.1|111112.1|41
1732281100000|2024-11-22 13:11:40|111137.4|111112.4|111145.6|111120.6|111146.3|111121.3|111135.5|111110.5|30
1732281110000|2024-11-22 13:11:50|111145.7|111120.7|111132.6|111107.6|111153|111128|111132.6|111107.6|32
1732281120000|2024-11-22 13:12:00|111131.8|111106.8|111127.5|111102.5|111132|111107|111125.2|111100.2|30
1732281130000|2024-11-22 13:12:10|111126.8|111101.8|111099.2|111074.2|111137.9|111112.9|111097.9|111072.9|46
1732281140000|2024-11-22 13:12:20|111098.6|111073.6|111117.1|111092.1|111117.1|111092.1|111097.2|111072.2|31
1732281150000|2024-11-22 13:12:30|111118.1|111093.1|111099.7|111074.7|111120.2|111095.2|111098.8|111073.8|32
1732281160000|2024-11-22 13:12:40|111098.9|111073.9|111108.3|111083.3|111111.2|111086.2|111097.4|111072.4|35
1732281170000|2024-11-22 13:12:50|111107.1|111082.1|111111.3|111086.3|111117.6|111092.6|111106.2|111081.2|29
1732281180000|2024-11-22 13:13:00|111109.5|111084.5|111111|111086|111114.5|111089.5|111104.9|111079.9|39
1732281190000|2024-11-22 13:13:10|111111.5|111086.5|111096.2|111071.2|111112.6|111087.6|111093|111068|30
1732281200000|2024-11-22 13:13:20|111095.2|111070.2|111085.7|111060.7|111096.4|111071.4|111080|111055|39
1732281210000|2024-11-22 13:13:30|111086.9|111061.9|111070.6|111045.6|111086.9|111061.9|111060.6|111035.6|36
1732281220000|2024-11-22 13:13:40|111069.5|111044.5|111073.4|111048.4|111073.4|111048.4|111048.7|111023.7|31
1732281230000|2024-11-22 13:13:50|111073.5|111048.5|111077|111052|111077|111052|111059.7|111034.7|38
1732281240000|2024-11-22 13:14:00|111074.4|111049.4|111074.7|111049.7|111078.9|111053.9|111069.5|111044.5|31
1732281250000|2024-11-22 13:14:10|111076.5|111051.5|111058.9|111033.9|111076.6|111051.6|111058.9|111033.9|37
1732281260000|2024-11-22 13:14:20|111057.7|111032.7|111066.2|111041.2|111074|111049|111055.6|111030.6|32
1732281270000|2024-11-22 13:14:30|111065|111040|111059|111034|111074|111049|111054.7|111029.7|40
1732281280000|2024-11-22 13:14:40|111060.4|111035.4|111069.7|111044.7|111077.9|111052.9|111059.9|111034.9|42
1732281290000|2024-11-22 13:14:50|111068.5|111043.5|111052.5|111027.5|111069.9|111044.9|111050.8|111025.8|39
1732281300000|2024-11-22 13:15:00|111049.3|111024.3|111053.2|111028.2|111058.1|111033.1|111049.3|111024.3|21
1732281310000|2024-11-22 13:15:10|111052.9|111027.9|111050.1|111025.1|111054.9|111029.9|111050.1|111025.1|21
1732281320000|2024-11-22 13:15:20|111051.2|111026.2|111044.7|111019.7|111055|111030|111044.1|111019.1|16
1732281330000|2024-11-22 13:15:30|111046.3|111021.3|111039.5|111014.5|111046.3|111021.3|111035|111010|21
1732281340000|2024-11-22 13:15:40|111038.5|111013.5|111052.1|111027.1|111052.3|111027.3|111038.5|111013.5|23
1732281350000|2024-11-22 13:15:50|111050.7|111025.7|111055.7|111030.7|111056.5|111031.5|111037|111012|32
1732281360000|2024-11-22 13:16:00|111054.6|111029.6|111050.8|111025.8|111062.1|111037.1|111045.6|111020.6|46
1732281370000|2024-11-22 13:16:10|111050.5|111025.5|111025.8|111000.8|111052.3|111027.3|111025.8|111000.8|24
1732281380000|2024-11-22 13:16:20|111024.2|110999.2|111017|110992|111033.3|111008.3|111014.3|110989.3|37
1732281390000|2024-11-22 13:16:30|111014.8|110989.8|111017.4|110992.4|111025.9|111000.9|111011.1|110986.1|29
1732281400000|2024-11-22 13:16:40|111014.4|110989.4|111004.4|110979.4|111014.4|110989.4|111002.9|110977.9|18
1732281410000|2024-11-22 13:16:50|111005.5|110980.5|111004.1|110979.1|111006|110981|111000.6|110975.6|19
1732281420000|2024-11-22 13:17:00|111004.2|110979.2|110996.5|110971.5|111004.2|110979.2|110985|110960|35
1732281430000|2024-11-22 13:17:10|110996.6|110971.6|111003|110978|111003.5|110978.5|110990|110965|31
1732281440000|2024-11-22 13:17:20|111001.4|110976.4|110986.7|110961.7|111002.5|110977.5|110974.2|110949.2|39
1732281450000|2024-11-22 13:17:30|110987.8|110962.8|110978.7|110953.7|110990.4|110965.4|110978.7|110953.7|37
1732281460000|2024-11-22 13:17:40|110973.4|110948.4|111000.1|110975.1|111001.7|110976.7|110973.4|110948.4|33
1732281470000|2024-11-22 13:17:50|110999.9|110974.9|110989.8|110964.8|110999.9|110974.9|110981.7|110956.7|41
1732281480000|2024-11-22 13:18:00|110991|110966|110992.4|110967.4|110995.9|110970.9|110988.7|110963.7|23
1732281490000|2024-11-22 13:18:10|110994.5|110969.5|111001.4|110976.4|111003.6|110978.6|110994.5|110969.5|26
1732281500000|2024-11-22 13:18:20|111002.8|110977.8|111006.5|110981.5|111007.6|110982.6|110997.3|110972.3|32
1732281510000|2024-11-22 13:18:30|111005.3|110980.3|111005.6|110980.6|111008.6|110983.6|111003.3|110978.3|20
1732281520000|2024-11-22 13:18:40|111006.8|110981.8|111004.3|110979.3|111006.8|110981.8|111001.3|110976.3|19
1732281530000|2024-11-22 13:18:50|111006.5|110981.5|111006.5|110981.5|111008|110983|111002.1|110977.1|13
1732281540000|2024-11-22 13:19:00|111007.8|110982.8|111006.7|110981.7|111013.4|110988.4|111002.2|110977.2|31
1732281550000|2024-11-22 13:19:10|111006.6|110981.6|111015.2|110990.2|111018.1|110993.1|111004.6|110979.6|33
1732281560000|2024-11-22 13:19:20|111014.1|110989.1|111010.6|110985.6|111017|110992|111006.7|110981.7|27
1732281570000|2024-11-22 13:19:30|111010.2|110985.2|110993.8|110968.8|111010.2|110985.2|110992.1|110967.1|33
1732281580000|2024-11-22 13:19:40|110993.6|110968.6|110989.2|110964.2|110995.8|110970.8|110987.9|110962.9|16
1732281590000|2024-11-22 13:19:50|110989.6|110964.6|110988.4|110963.4|110992.5|110967.5|110988|110963|17
1732281600000|2024-11-22 13:20:00|110987.2|110962.2|110990.9|110965.9|110991.9|110966.9|110979|110954|33
1732281610000|2024-11-22 13:20:10|110990.8|110965.8|111001.4|110976.4|111009.8|110984.8|110983.1|110958.1|44
1732281620000|2024-11-22 13:20:20|111000.3|110975.3|110988.6|110963.6|111000.5|110975.5|110971.1|110946.1|39
1732281630000|2024-11-22 13:20:30|110989.8|110964.8|110988.1|110963.1|110991.3|110966.3|110982.8|110957.8|18
1732281640000|2024-11-22 13:20:40|110989.9|110964.9|110984.4|110959.4|110991.4|110966.4|110981.4|110956.4|20
1732281650000|2024-11-22 13:20:50|110985.5|110960.5|110978.8|110953.8|110988.3|110963.3|110978.6|110953.6|26
1732281660000|2024-11-22 13:21:00|110978.1|110953.1|110971.7|110946.7|110978.1|110953.1|110965.7|110940.7|30
1732281670000|2024-11-22 13:21:10|110970.8|110945.8|110961.9|110936.9|110971.7|110946.7|110955.2|110930.2|45
1732281680000|2024-11-22 13:21:20|110962|110937|110974.1|110949.1|110976.4|110951.4|110960.3|110935.3|18
1732281690000|2024-11-22 13:21:30|110973.9|110948.9|110969.8|110944.8|110977.8|110952.8|110969.8|110944.8|30
1732281700000|2024-11-22 13:21:40|110968.1|110943.1|110945.7|110920.7|110968.1|110943.1|110945.7|110920.7|28
1732281710000|2024-11-22 13:21:50|110945.4|110920.4|110945.7|110920.7|110946.8|110921.8|110943.6|110918.6|19
1732281720000|2024-11-22 13:22:00|110945.6|110920.6|110939.8|110914.8|110948.1|110923.1|110935.8|110910.8|34
1732281730000|2024-11-22 13:22:10|110941.2|110916.2|110955.5|110930.5|110956.6|110931.6|110939.8|110914.8|34
1732281740000|2024-11-22 13:22:20|110956.6|110931.6|110937.4|110912.4|110958|110933|110937.4|110912.4|16
1732281750000|2024-11-22 13:22:30|110938.4|110913.4|110951.5|110926.5|110951.7|110926.7|110938.2|110913.2|31
1732281760000|2024-11-22 13:22:40|110950.3|110925.3|110948.9|110923.9|110956.8|110931.8|110944.7|110919.7|23
1732281770000|2024-11-22 13:22:50|110950.6|110925.6|110947.3|110922.3|110950.7|110925.7|110946.5|110921.5|18
1732281780000|2024-11-22 13:23:00|110947.4|110922.4|110961.6|110936.6|110965.2|110940.2|110947.4|110922.4|29
1732281790000|2024-11-22 13:23:10|110960.3|110935.3|110958|110933|110961.7|110936.7|110954.6|110929.6|19
1732281800000|2024-11-22 13:23:20|110960.9|110935.9|110963.6|110938.6|110973.4|110948.4|110957.5|110932.5|40
1732281810000|2024-11-22 13:23:30|110962.6|110937.6|110965.3|110940.3|110966.5|110941.5|110957.1|110932.1|35
1732281820000|2024-11-22 13:23:40|110966.9|110941.9|110979.1|110954.1|110980.3|110955.3|110961.4|110936.4|40
1732281830000|2024-11-22 13:23:50|110980.2|110955.2|110981.9|110956.9|110983.9|110958.9|110973.5|110948.5|41
1732281840000|2024-11-22 13:24:00|110983.9|110958.9|110972.3|110947.3|110983.9|110958.9|110968.1|110943.1|49
1732281850000|2024-11-22 13:24:10|110970.3|110945.3|110978.3|110953.3|110978.6|110953.6|110968.9|110943.9|33
1732281860000|2024-11-22 13:24:20|110981.9|110956.9|110970.4|110945.4|110981.9|110956.9|110964.4|110939.4|51
1732281870000|2024-11-22 13:24:30|110971.6|110946.6|110989.6|110964.6|110989.6|110964.6|110962.1|110937.1|44
1732281880000|2024-11-22 13:24:40|110991|110966|111011|110986|111011|110986|110991|110966|21
1732281890000|2024-11-22 13:24:50|111014|110989|111013.1|110988.1|111015.5|110990.5|111003.1|110978.1|30
1732281900000|2024-11-22 13:25:00|111012.1|110987.1|111015.5|110990.5|111016.3|110991.3|111004.9|110979.9|22
1732281910000|2024-11-22 13:25:10|111014.4|110989.4|110992.8|110967.8|111015.1|110990.1|110992.8|110967.8|24
1732281920000|2024-11-22 13:25:20|110993.7|110968.7|110990.1|110965.1|110993.7|110968.7|110983.7|110958.7|31
1732281930000|2024-11-22 13:25:30|110990|110965|110988.2|110963.2|110990.4|110965.4|110987.3|110962.3|22
1732281940000|2024-11-22 13:25:40|110988.3|110963.3|110975.9|110950.9|110988.3|110963.3|110975.2|110950.2|29
1732281950000|2024-11-22 13:25:50|110974.9|110949.9|110993.7|110968.7|110993.7|110968.7|110972.9|110947.9|34
1732281960000|2024-11-22 13:26:00|110992.3|110967.3|110989.8|110964.8|110994|110969|110987.5|110962.5|23
1732281970000|2024-11-22 13:26:10|110988.9|110963.9|110994.7|110969.7|111001.3|110976.3|110988.9|110963.9|30
1732281980000|2024-11-22 13:26:20|110994.6|110969.6|110989.2|110964.2|111000.5|110975.5|110987.5|110962.5|25
1732281990000|2024-11-22 13:26:30|110989.9|110964.9|110988.8|110963.8|110989.9|110964.9|110984|110959|20
1732282000000|2024-11-22 13:26:40|110987.8|110962.8|111014.6|110989.6|111016.1|110991.1|110984.3|110959.3|45
1732282010000|2024-11-22 13:26:50|111012.6|110987.6|111008.4|110983.4|111014.5|110989.5|111005.2|110980.2|38
1732282020000|2024-11-22 13:27:00|111009.4|110984.4|111008.5|110983.5|111012|110987|111004.7|110979.7|34
1732282030000|2024-11-22 13:27:10|111007.9|110982.9|111031.1|110981.1|111031.6|110993.8|111007.5|110974|38
1732282040000|2024-11-22 13:27:20|111032.7|110982.7|111012.1|110987.1|111034.4|110996.3|111011.8|110972.6|45
1732282050000|2024-11-22 13:27:30|111012.2|110987.2|111010.7|110985.7|111012.5|110987.5|111009.7|110984.7|39
1732282060000|2024-11-22 13:27:40|111012|110987|111010.2|110985.2|111012|110987|111005.8|110980.8|36
1732282070000|2024-11-22 13:27:50|111010.5|110985.5|111010.7|110985.7|111012.7|110987.7|111010.3|110985.3|13
1732282080000|2024-11-22 13:28:00|111009.5|110984.5|111012.9|110987.9|111012.9|110987.9|111005.6|110980.6|26
1732282090000|2024-11-22 13:28:10|111013.9|110988.9|111024.5|110999.5|111024.5|110999.5|111013.4|110988.4|28
1732282100000|2024-11-22 13:28:20|111031.3|111006.3|111026.5|111001.5|111031.3|111006.3|111025|111000|19
1732282110000|2024-11-22 13:28:30|111026.3|111001.3|111037.6|111012.6|111039.2|111014.2|111026.3|111001.3|23
1732282120000|2024-11-22 13:28:40|111037.8|111012.8|111043.6|111018.6|111048|111023|111037.8|111012.8|29
1732282130000|2024-11-22 13:28:50|111049.4|111024.4|111050.6|111025.6|111050.7|111025.7|111042.1|111017.1|26
1732282140000|2024-11-22 13:29:00|111048.9|111023.9|111040.7|111015.7|111058.4|111024.9|111040.4|111005.5|48
1732282150000|2024-11-22 13:29:10|111041.2|111016.2|111042.1|111017.1|111050.7|111025.7|111040.4|111015.4|36
1732282160000|2024-11-22 13:29:20|111040.4|111015.4|111043.2|111018.2|111048|111023|111038.9|111013.9|32
1732282170000|2024-11-22 13:29:30|111044.5|111019.5|111042.5|111017.5|111044.5|111019.5|111042.3|111017.3|8
1732282180000|2024-11-22 13:29:40|111041.3|111016.3|111038.4|111013.4|111041.3|111016.3|111036.4|111011.4|18
1732282190000|2024-11-22 13:29:50|111039.5|111014.5|111042|111017|111045|111020|111039.5|111014.5|31
1732282200000|2024-11-22 13:30:00|111044|111019|111049.4|110999.4|111052.3|111019|111035.7|110999.4|53
1732282210000|2024-11-22 13:30:10|111049.9|110999.9|111034.8|111009.8|111051.4|111010.8|111012.9|110974.9|46
1732282220000|2024-11-22 13:30:20|111035.1|111010.1|111056.8|111006.8|111057.6|111021.3|111035.1|111002.6|42
1732282230000|2024-11-22 13:30:30|111055.8|111005.8|111053.7|111003.7|111055.8|111016.7|111035.5|111001.2|38
1732282240000|2024-11-22 13:30:40|111053.5|111003.5|111039.3|111014.3|111053.5|111016.8|111038.8|110997.6|38
1732282250000|2024-11-22 13:30:50|111040|111015|111038.5|111013.5|111043.8|111018.8|111038.5|111013.5|41
1732282260000|2024-11-22 13:31:00|111040.3|111015.3|111037.7|111012.7|111040.3|111015.3|111035.8|111010.8|14
1732282270000|2024-11-22 13:31:10|111038.9|111013.9|111040.5|111015.5|111042.1|111017.1|111037.1|111012.1|16
1732282280000|2024-11-22 13:31:20|111039.4|111014.4|111034.4|111009.4|111039.4|111014.4|111033.1|111008.1|25
1732282290000|2024-11-22 13:31:30|111034.1|111009.1|111010.7|110985.7|111034.1|111009.1|111009|110984|45
1732282300000|2024-11-22 13:31:40|111011.7|110986.7|111010.3|110985.3|111014.9|110989.9|111007.5|110982.5|25
1732282310000|2024-11-22 13:31:50|111007.4|110982.4|111006|110981|111009.6|110984.6|110996.7|110971.7|33
1732282320000|2024-11-22 13:32:00|111007|110982|111012.1|110987.1|111016.2|110991.2|111005.1|110980.1|27
1732282330000|2024-11-22 13:32:10|111011|110986|110999.6|110974.6|111011|110986|110989.7|110964.7|32
1732282340000|2024-11-22 13:32:20|110998|110973|110980.2|110955.2|110999|110974|110980.2|110955.2|17
1732282350000|2024-11-22 13:32:30|110985.9|110960.9|110986.6|110961.6|110993.7|110968.7|110983.4|110958.4|45
1732282360000|2024-11-22 13:32:40|110985.5|110960.5|110987.5|110962.5|110992.7|110967.7|110984.4|110959.4|51
1732282370000|2024-11-22 13:32:50|110986.4|110961.4|110989.1|110964.1|110990.9|110965.9|110983.6|110958.6|27
1732282380000|2024-11-22 13:33:00|110989.3|110964.3|110995.1|110970.1|111001.6|110976.6|110989.2|110964.2|31
1732282390000|2024-11-22 13:33:10|110994.5|110969.5|110995.3|110970.3|110998.3|110973.3|110994.2|110969.2|22
1732282400000|2024-11-22 13:33:20|110995.1|110970.1|111017.9|110992.9|111024.1|110999.1|110994.5|110969.5|32
1732282410000|2024-11-22 13:33:30|111018.4|110993.4|111040.2|111015.2|111042.2|111017.2|111018.4|110993.4|48
1732282420000|2024-11-22 13:33:40|111039.1|111014.1|111038.6|111013.6|111039.1|111014.1|111029.9|111004.9|20
1732282430000|2024-11-22 13:33:50|111041|111016|111025.6|111000.6|111042.4|111017.4|111024.5|110999.5|27
1732282440000|2024-11-22 13:34:00|111024.1|110999.1|111013.2|110963.2|111024.1|110999.1|110991.2|110961.9|45
1732282450000|2024-11-22 13:34:10|111011.2|110961.2|111012.1|110962.1|111012.4|110962.4|111003.6|110953.6|25
1732282460000|2024-11-22 13:34:20|111010|110960|111022.7|110997.7|111026.2|110999.8|111008.1|110958.1|35
1732282470000|2024-11-22 13:34:30|111023.7|110998.7|111033|111008|111035.7|111010.7|111022.7|110997.7|24
1732282480000|2024-11-22 13:34:40|111033.7|111008.7|111022.2|110997.2|111033.8|111008.8|111022.2|110997.2|25
1732282490000|2024-11-22 13:34:50|111021.3|110996.3|111016|110991|111026.3|111001.3|111016|110991|28
1732282500000|2024-11-22 13:35:00|111017|110992|111021.2|110996.2|111024.3|110999.3|111005.8|110980.8|38
1732282510000|2024-11-22 13:35:10|111020.7|110995.7|111020.7|110995.7|111024.3|110999.3|111019.3|110994.3|19
1732282520000|2024-11-22 13:35:20|111020.2|110995.2|111003.4|110978.4|111021.6|110996.6|111002.2|110977.2|23
1732282530000|2024-11-22 13:35:30|111005.3|110980.3|110999.7|110974.7|111009.3|110984.3|110996.6|110971.6|36
1732282540000|2024-11-22 13:35:40|111001.8|110976.8|111006.3|110981.3|111009|110984|111001.8|110976.8|21
1732282550000|2024-11-22 13:35:50|111007.4|110982.4|111007.5|110982.5|111013.2|110988.2|111003.6|110978.6|21
1732282560000|2024-11-22 13:36:00|111006|110981|110997.1|110972.1|111006.3|110981.3|110985.4|110960.4|36
1732282570000|2024-11-22 13:36:10|110996.1|110971.1|110991.1|110966.1|110996.1|110971.1|110988.4|110963.4|31
1732282580000|2024-11-22 13:36:20|110989.9|110964.9|110969.6|110944.6|110991.6|110966.6|110967.8|110942.8|31
1732282590000|2024-11-22 13:36:30|110967.8|110942.8|110967.7|110942.7|110976.1|110951.1|110964|110939|23
1732282600000|2024-11-22 13:36:40|110967.5|110942.5|110962.8|110937.8|110967.5|110942.5|110957.5|110932.5|17
1732282610000|2024-11-22 13:36:50|110961.8|110936.8|110962.9|110937.9|110963.7|110938.7|110961.3|110936.3|14
1732282620000|2024-11-22 13:37:00|110964|110939|110956.2|110931.2|110964|110939|110955.1|110930.1|22
1732282630000|2024-11-22 13:37:10|110956.9|110931.9|110941|110916|110957.4|110932.4|110931.5|110906.5|31
1732282640000|2024-11-22 13:37:20|110942.1|110917.1|110950.5|110925.5|110959.8|110934.8|110941.9|110916.9|27
1732282650000|2024-11-22 13:37:30|110955.5|110930.5|110954.8|110929.8|110957|110932|110952.8|110927.8|18
1732282660000|2024-11-22 13:37:40|110955.1|110930.1|110962.1|110937.1|110963.2|110938.2|110954.5|110929.5|20
1732282670000|2024-11-22 13:37:50|110960.8|110935.8|110959.5|110934.5|110964.9|110939.9|110958.5|110933.5|17
1732282680000|2024-11-22 13:38:00|110961.7|110936.7|110953.8|110928.8|110962.9|110937.9|110947.9|110922.9|24
1732282690000|2024-11-22 13:38:10|110954.8|110929.8|110957|110932|110960.6|110935.6|110954.8|110929.8|32
1732282700000|2024-11-22 13:38:20|110956.8|110931.8|110955.9|110930.9|110958.8|110933.8|110955.9|110930.9|10
1732282710000|2024-11-22 13:38:30|110955.8|110930.8|110966.2|110941.2|110966.7|110941.7|110955.8|110930.8|19
1732282720000|2024-11-22 13:38:40|110967.4|110942.4|110968.6|110943.6|110976.6|110951.6|110965.3|110940.3|28
1732282730000|2024-11-22 13:38:50|110969.8|110944.8|110968.2|110943.2|110972.5|110947.5|110959.5|110934.5|29
1732282740000|2024-11-22 13:39:00|110968.3|110943.3|110976.2|110951.2|110981.4|110956.4|110968.3|110943.3|28
1732282750000|2024-11-22 13:39:10|110976|110951|110962.6|110937.6|110976.5|110951.5|110962.6|110937.6|26
1732282760000|2024-11-22 13:39:20|110962|110937|110942.9|110917.9|110962|110937|110942.9|110917.9|32
1732282770000|2024-11-22 13:39:30|110940.9|110915.9|110943.2|110918.2|110947.8|110922.8|110935.1|110910.1|27
1732282780000|2024-11-22 13:39:40|110943|110918|110936|110911|110950.9|110925.9|110934.9|110909.9|23
1732282790000|2024-11-22 13:39:50|110934.5|110909.5|110952.4|110927.4|110953.4|110928.4|110934.4|110909.4|24
1732282800000|2024-11-22 13:40:00|110952.9|110927.9|110928.5|110903.5|110953.9|110928.9|110928.5|110903.5|24
1732282810000|2024-11-22 13:40:10|110928.2|110903.2|110938.3|110913.3|110938.3|110913.3|110927.7|110902.7|12
1732282820000|2024-11-22 13:40:20|110937.4|110912.4|110934.7|110909.7|110937.4|110912.4|110929.5|110904.5|22
1732282830000|2024-11-22 13:40:30|110934.8|110909.8|110932.6|110907.6|110938.1|110913.1|110931.5|110906.5|15
1732282840000|2024-11-22 13:40:40|110931.6|110906.6|110930.8|110905.8|110935.2|110910.2|110929.7|110904.7|13
1732282850000|2024-11-22 13:40:50|110930.5|110905.5|110912.6|110887.6|110930.5|110905.5|110912.6|110887.6|26
1732282860000|2024-11-22 13:41:00|110913.7|110888.7|110921|110896|110923.5|110898.5|110913.7|110888.7|31
1732282870000|2024-11-22 13:41:10|110921.7|110896.7|110908.5|110883.5|110921.7|110896.7|110907.7|110882.7|25
1732282880000|2024-11-22 13:41:20|110908.3|110883.3|110903|110878|110912.2|110887.2|110899.4|110874.4|24
1732282890000|2024-11-22 13:41:30|110903.7|110878.7|110917.9|110892.9|110926.4|110901.4|110902.4|110877.4|32
1732282900000|2024-11-22 13:41:40|110917.7|110892.7|110902.5|110877.5|110918.6|110893.6|110901.4|110876.4|21
1732282910000|2024-11-22 13:41:50|110901.4|110876.4|110910.3|110885.3|110913.5|110888.5|110899.6|110874.6|27
1732282920000|2024-11-22 13:42:00|110909|110884|110898.4|110873.4|110917.9|110892.9|110897.6|110872.6|26
1732282930000|2024-11-22 13:42:10|110897.5|110872.5|110897.7|110872.7|110903.8|110878.8|110895.9|110870.9|22
1732282940000|2024-11-22 13:42:20|110895.6|110870.6|110897.1|110872.1|110898.4|110873.4|110887.2|110862.2|28
1732282950000|2024-11-22 13:42:30|110898.2|110873.2|110897.6|110872.6|110907.8|110882.8|110897.6|110872.6|29
1732282960000|2024-11-22 13:42:40|110896.5|110871.5|110896.9|110871.9|110897.2|110872.2|110890.8|110865.8|34
1732282970000|2024-11-22 13:42:50|110897.1|110872.1|110883.8|110858.8|110898|110873|110883.8|110858.8|22
1732282980000|2024-11-22 13:43:00|110883|110858|110893.2|110868.2|110893.2|110868.2|110883|110858|25
1732282990000|2024-11-22 13:43:10|110893.3|110868.3|110896.3|110871.3|110901.4|110876.4|110888.9|110863.9|28
1732283000000|2024-11-22 13:43:20|110895.9|110870.9|110892.5|110867.5|110897.4|110872.4|110892.1|110867.1|28
1732283010000|2024-11-22 13:43:30|110893.7|110868.7|110894.6|110869.6|110900.7|110875.7|110885.3|110860.3|28
1732283020000|2024-11-22 13:43:40|110892.7|110867.7|110892.1|110867.1|110895.5|110870.5|110886.7|110861.7|30
1732283030000|2024-11-22 13:43:50|110892.3|110867.3|110881.7|110856.7|110892.3|110867.3|110877.6|110852.6|26
1732283040000|2024-11-22 13:44:00|110884.2|110859.2|110874.8|110849.8|110885.5|110860.5|110874.8|110849.8|23
1732283050000|2024-11-22 13:44:10|110874.3|110849.3|110877.8|110852.8|110879.8|110854.8|110873.1|110848.1|24
1732283060000|2024-11-22 13:44:20|110878|110853|110869.6|110844.6|110878|110853|110866.7|110841.7|30
1732283070000|2024-11-22 13:44:30|110868.8|110843.8|110895.3|110870.3|110902.8|110877.8|110868.2|110843.2|30
1732283080000|2024-11-22 13:44:40|110895.2|110870.2|110899.7|110874.7|110905.6|110880.6|110894.3|110869.3|28
1732283090000|2024-11-22 13:44:50|110897.8|110872.8|110908.3|110883.3|110910.1|110885.1|110896.7|110871.7|20
1732283100000|2024-11-22 13:45:00|110910|110885|110899.2|110874.2|110910.8|110885.8|110888.9|110863.9|38
1732283110000|2024-11-22 13:45:10|110899.6|110874.6|110903.1|110878.1|110906.3|110881.3|110894.8|110869.8|19
1732283120000|2024-11-22 13:45:20|110902.5|110877.5|110901.4|110876.4|110902.5|110877.5|110897.4|110872.4|18
1732283130000|2024-11-22 13:45:30|110902|110877|110908.4|110883.4|110912.4|110887.4|110900.1|110875.1|30
1732283140000|2024-11-22 13:45:40|110908.8|110883.8|110922|110897|110931.1|110906.1|110908.8|110883.8|34
1732283150000|2024-11-22 13:45:50|110922.1|110897.1|110886.9|110861.9|110924|110899|110886.9|110861.9|37
1732283160000|2024-11-22 13:46:00|110885.9|110860.9|110888.5|110863.5|110890|110865|110883.3|110858.3|22
1732283170000|2024-11-22 13:46:10|110889|110864|110895.7|110870.7|110895.7|110870.7|110889|110864|31
1732283180000|2024-11-22 13:46:20|110890.4|110865.4|110891.1|110866.1|110895.9|110870.9|110883.5|110858.5|39
1732283190000|2024-11-22 13:46:30|110889.9|110864.9|110899.4|110874.4|110900.8|110875.8|110882|110857|36
1732283200000|2024-11-22 13:46:40|110898|110873|110897.7|110872.7|110908.7|110883.7|110897.1|110872.1|39
1732283210000|2024-11-22 13:46:50|110897.1|110872.1|110898.7|110873.7|110902.5|110877.5|110895.2|110870.2|25
1732283220000|2024-11-22 13:47:00|110899|110874|110922.3|110897.3|110922.3|110897.3|110899|110874|27
1732283230000|2024-11-22 13:47:10|110921|110896|110961.8|110936.8|110961.8|110936.8|110917.9|110892.9|31
1732283240000|2024-11-22 13:47:20|110961.2|110936.2|110968.8|110943.8|110970.2|110945.2|110961.2|110936.2|19
1732283250000|2024-11-22 13:47:30|110966.8|110941.8|110970.4|110945.4|110970.4|110945.4|110964|110939|40
1732283260000|2024-11-22 13:47:40|110971.5|110946.5|110963.6|110938.6|110972.1|110947.1|110961.7|110936.7|24
1732283270000|2024-11-22 13:47:50|110963.4|110938.4|110958.2|110933.2|110964.8|110939.8|110954.1|110929.1|32
1732283280000|2024-11-22 13:48:00|110958.6|110933.6|110951.2|110926.2|110959.5|110934.5|110948.5|110923.5|18
1732283290000|2024-11-22 13:48:10|110951.3|110926.3|110952.8|110927.8|110954.8|110929.8|110939.4|110914.4|50
1732283300000|2024-11-22 13:48:20|110951.6|110926.6|110941|110916|110951.6|110926.6|110939.4|110914.4|25
1732283310000|2024-11-22 13:48:30|110939.7|110914.7|110933|110908|110939.8|110914.8|110933|110908|26
1732283320000|2024-11-22 13:48:40|110931.5|110906.5|110931.8|110906.8|110937.3|110912.3|110929.3|110904.3|21
1732283330000|2024-11-22 13:48:50|110931.7|110906.7|110924.8|110899.8|110931.7|110906.7|110916.7|110891.7|31
1732283340000|2024-11-22 13:49:00|110925.1|110900.1|110931|110906|110931|110906|110920.8|110895.8|29
1732283350000|2024-11-22 13:49:10|110929.9|110904.9|110941.3|110916.3|110941.3|110916.3|110927.7|110902.7|38
1732283360000|2024-11-22 13:49:20|110940.6|110915.6|110944|110919|110953|110928|110939|110914|35
1732283370000|2024-11-22 13:49:30|110945.2|110920.2|110937.3|110912.3|110947.5|110922.5|110935.7|110910.7|40
1732283380000|2024-11-22 13:49:40|110934.4|110909.4|110935.4|110910.4|110941.6|110916.6|110932.7|110907.7|26
1732283390000|2024-11-22 13:49:50|110935.1|110910.1|110942.1|110917.1|110943.9|110918.9|110935.1|110910.1|27
1732283400000|2024-11-22 13:50:00|110941.2|110916.2|110951.1|110926.1|110953.4|110928.4|110941.2|110916.2|21
1732283410000|2024-11-22 13:50:10|110950.4|110925.4|110928.6|110903.6|110951.8|110926.8|110928.6|110903.6|26
1732283420000|2024-11-22 13:50:20|110930.6|110905.6|110932.1|110907.1|110936.8|110911.8|110929.8|110904.8|18
1732283430000|2024-11-22 13:50:30|110931|110906|110929.2|110904.2|110932.1|110907.1|110929.2|110904.2|15
1732283440000|2024-11-22 13:50:40|110928.9|110903.9|110949.7|110924.7|110959.4|110934.4|110928.9|110903.9|36
1732283450000|2024-11-22 13:50:50|110949.6|110924.6|110939.8|110914.8|110949.6|110924.6|110931.2|110906.2|25
1732283460000|2024-11-22 13:51:00|110940.8|110915.8|110928.2|110903.2|110942.5|110917.5|110924.6|110899.6|31
1732283470000|2024-11-22 13:51:10|110928|110903|110930.6|110905.6|110932.1|110907.1|110926.4|110901.4|21
1732283480000|2024-11-22 13:51:20|110931.5|110906.5|110928.3|110903.3|110936.6|110911.6|110928.1|110903.1|23
1732283490000|2024-11-22 13:51:30|110929.3|110904.3|110937.7|110912.7|110941.5|110916.5|110928.1|110903.1|31
1732283500000|2024-11-22 13:51:40|110940|110915|110939|110914|110940.8|110915.8|110934.2|110909.2|33
1732283510000|2024-11-22 13:51:50|110940|110915|110936.6|110911.6|110941.6|110916.6|110936.6|110911.6|38
1732283520000|2024-11-22 13:52:00|110937.6|110912.6|110923.8|110898.8|110937.6|110912.6|110919|110894|38
1732283530000|2024-11-22 13:52:10|110922.7|110897.7|110936.8|110911.8|110939.7|110914.7|110922.7|110897.7|32
1732283540000|2024-11-22 13:52:20|110936.1|110911.1|110941.5|110916.5|110947.4|110922.4|110936.1|110911.1|19
1732283550000|2024-11-22 13:52:30|110939.7|110914.7|110954.6|110929.6|110957.9|110932.9|110936|110911|36
1732283560000|2024-11-22 13:52:40|110953.2|110928.2|110938.8|110913.8|110955.4|110930.4|110936.6|110911.6|31
1732283570000|2024-11-22 13:52:50|110937.2|110912.2|110929|110904|110939.9|110914.9|110928.3|110903.3|34
1732283580000|2024-11-22 13:53:00|110930|110905|110943.3|110918.3|110943.3|110918.3|110930|110905|36
1732283590000|2024-11-22 13:53:10|110944.5|110919.5|110964.7|110939.7|110964.8|110939.8|110942.2|110917.2|39
1732283600000|2024-11-22 13:53:20|110965.1|110940.1|110981|110956|110981.4|110956.4|110960.9|110935.9|40
1732283610000|2024-11-22 13:53:30|110980.4|110955.4|110967.4|110942.4|110980.4|110955.4|110962.2|110937.2|36
1732283620000|2024-11-22 13:53:40|110968.8|110943.8|110972.6|110947.6|110980.6|110955.6|110965.2|110940.2|41
1732283630000|2024-11-22 13:53:50|110973.2|110948.2|110980.6|110955.6|110982|110957|110967.8|110942.8|30
1732283640000|2024-11-22 13:54:00|110981.1|110956.1|110981.8|110956.8|110985.5|110960.5|110974.8|110949.8|26
1732283650000|2024-11-22 13:54:10|110984.8|110959.8|111009.4|110984.4|111009.4|110984.4|110984.8|110959.8|38
1732283660000|2024-11-22 13:54:20|111006.5|110981.5|110994.1|110969.1|111007.9|110982.9|110991|110966|27
1732283670000|2024-11-22 13:54:30|110994.2|110969.2|110994.1|110969.1|111000.1|110975.1|110992.4|110967.4|28
1732283680000|2024-11-22 13:54:40|110991.9|110966.9|110980.9|110955.9|110991.9|110966.9|110976.5|110951.5|36
1732283690000|2024-11-22 13:54:50|110979.8|110954.8|110961.4|110936.4|110979.8|110954.8|110961.1|110936.1|38
1732283700000|2024-11-22 13:55:00|110961.9|110936.9|110967.6|110942.6|110968.4|110943.4|110957.4|110932.4|17
1732283710000|2024-11-22 13:55:10|110966.6|110941.6|110969.6|110944.6|110975.4|110950.4|110966.6|110941.6|25
1732283720000|2024-11-22 13:55:20|110970.7|110945.7|110951.6|110926.6|110979|110954|110951.3|110926.3|46
1732283730000|2024-11-22 13:55:30|110952.4|110927.4|110936.4|110911.4|110952.4|110927.4|110936.4|110911.4|35
1732283740000|2024-11-22 13:55:40|110936.2|110911.2|110929.7|110904.7|110947.5|110922.5|110927.7|110902.7|35
1732283750000|2024-11-22 13:55:50|110928.4|110903.4|110932.4|110907.4|110955|110930|110928.4|110903.4|38
1732283760000|2024-11-22 13:56:00|110931.4|110906.4|110937.7|110912.7|110940.2|110915.2|110929.3|110904.3|31
1732283770000|2024-11-22 13:56:10|110938.8|110913.8|110933.8|110908.8|110945.5|110920.5|110933.8|110908.8|38
1732283780000|2024-11-22 13:56:20|110933.6|110908.6|110937.2|110912.2|110939.2|110914.2|110928.6|110903.6|19
1732283790000|2024-11-22 13:56:30|110935.9|110910.9|110934.6|110909.6|110953.3|110928.3|110934.2|110909.2|27
1732283800000|2024-11-22 13:56:40|110935.5|110910.5|110926.9|110901.9|110941.6|110916.6|110924.9|110899.9|39
1732283810000|2024-11-22 13:56:50|110926.2|110901.2|110939.4|110914.4|110939.4|110914.4|110923.9|110898.9|27
1732283820000|2024-11-22 13:57:00|110937.8|110912.8|110963.8|110938.8|110966|110941|110937.8|110912.8|23
1732283830000|2024-11-22 13:57:10|110963.7|110938.7|110961.4|110936.4|110963.7|110938.7|110955.7|110930.7|18
1732283840000|2024-11-22 13:57:20|110961.7|110936.7|110966.3|110941.3|110972.5|110947.5|110961.7|110936.7|27
1732283850000|2024-11-22 13:57:30|110965.4|110940.4|110943.6|110918.6|110968.5|110943.5|110943.6|110918.6|32
1732283860000|2024-11-22 13:57:40|110944.6|110919.6|110933.5|110908.5|110947|110922|110933.5|110908.5|20
1732283870000|2024-11-22 13:57:50|110932.5|110907.5|110924.9|110899.9|110932.5|110907.5|110917.8|110892.8|24
1732283880000|2024-11-22 13:58:00|110925.5|110900.5|110932.7|110907.7|110932.9|110907.9|110920.2|110895.2|25
1732283890000|2024-11-22 13:58:10|110931.6|110906.6|110923.4|110898.4|110940.1|110906.6|110918.3|110883.8|26
1732283900000|2024-11-22 13:58:20|110923.8|110898.8|110931.2|110906.2|110932.7|110907.7|110923.8|110898.8|29
1732283910000|2024-11-22 13:58:30|110932.9|110907.9|110908.5|110883.5|110932.9|110907.9|110908.5|110883.5|20
1732283920000|2024-11-22 13:58:40|110909.5|110884.5|110915.2|110890.2|110916.3|110891.3|110903.4|110878.4|27
1732283930000|2024-11-22 13:58:50|110915.5|110890.5|110919.5|110894.5|110921.2|110896.2|110914.3|110889.3|24
1732283940000|2024-11-22 13:59:00|110918.5|110893.5|110902.4|110877.4|110918.5|110893.5|110902.4|110877.4|27
1732283950000|2024-11-22 13:59:10|110899.4|110874.4|110907.1|110882.1|110907.1|110882.1|110896.6|110871.6|27
1732283960000|2024-11-22 13:59:20|110906.5|110881.5|110906.3|110881.3|110911.1|110886.1|110905.1|110880.1|24
1732283970000|2024-11-22 13:59:30|110905.4|110880.4|110908.2|110883.2|110913.4|110888.4|110903|110878|29
1732283980000|2024-11-22 13:59:40|110907|110882|110900.3|110875.3|110907|110882|110891.8|110866.8|25
1732283990000|2024-11-22 13:59:50|110900.4|110875.4|110903.9|110878.9|110907.7|110882.7|110899.3|110874.3|17
1732284000000|2024-11-22 14:00:00|110902.7|110877.7|110884.9|110859.9|110903.3|110878.3|110882.2|110857.2|44
1732284010000|2024-11-22 14:00:10|110884.6|110859.6|110868.8|110843.8|110885.6|110860.6|110863.8|110838.8|48
1732284020000|2024-11-22 14:00:20|110867|110842|110871.1|110846.1|110871.6|110846.6|110861.1|110836.1|35
1732284030000|2024-11-22 14:00:30|110872|110847|110851.9|110826.9|110874.9|110849.9|110848.4|110823.4|37
1732284040000|2024-11-22 14:00:40|110851.4|110826.4|110863.9|110838.9|110868.3|110843.3|110851.4|110826.4|40
1732284050000|2024-11-22 14:00:50|110864.6|110839.6|110894.6|110869.6|110895.7|110870.7|110864.6|110839.6|42
1732284060000|2024-11-22 14:01:00|110893.9|110868.9|110888.1|110863.1|110894.6|110869.6|110883.6|110858.6|34
1732284070000|2024-11-22 14:01:10|110887.2|110862.2|110880.6|110855.6|110887.2|110862.2|110875.4|110850.4|34
1732284080000|2024-11-22 14:01:20|110879.5|110854.5|110869.1|110844.1|110887.2|110862.2|110869.1|110844.1|36
1732284090000|2024-11-22 14:01:30|110869.3|110844.3|110845.9|110820.9|110869.8|110844.8|110843.8|110818.8|55
1732284100000|2024-11-22 14:01:40|110844.6|110819.6|110843|110818|110848.8|110823.8|110843|110818|23
1732284110000|2024-11-22 14:01:50|110844.1|110819.1|110841.2|110816.2|110845.5|110820.5|110836.8|110811.8|31
1732284120000|2024-11-22 14:02:00|110841.1|110816.1|110838.9|110813.9|110843.8|110818.8|110837.4|110812.4|19
1732284130000|2024-11-22 14:02:10|110840|110815|110834.1|110809.1|110840.9|110815.9|110834.1|110809.1|17
1732284140000|2024-11-22 14:02:20|110833.9|110808.9|110851|110826|110851|110826|110833.8|110808.8|22
1732284150000|2024-11-22 14:02:30|110852.2|110827.2|110853.1|110828.1|110859.8|110834.8|110852.2|110827.2|21
1732284160000|2024-11-22 14:02:40|110852.8|110827.8|110856.4|110831.4|110856.5|110831.5|110852.2|110827.2|9
1732284170000|2024-11-22 14:02:50|110857.5|110832.5|110827.5|110802.5|110871.9|110846.9|110825|110800|38
1732284180000|2024-11-22 14:03:00|110826.4|110801.4|110834|110809|110840.7|110815.7|110823.5|110798.5|45
1732284190000|2024-11-22 14:03:10|110833|110808|110837.4|110812.4|110840.1|110815.1|110829|110804|28
1732284200000|2024-11-22 14:03:20|110839.5|110814.5|110834.1|110809.1|110839.5|110814.5|110833.4|110808.4|17
1732284210000|2024-11-22 14:03:30|110834.2|110809.2|110833|110808|110835.4|110810.4|110828.2|110803.2|19
1732284220000|2024-11-22 14:03:40|110832.8|110807.8|110840.3|110815.3|110844|110819|110832.4|110807.4|25
1732284230000|2024-11-22 14:03:50|110840.9|110815.9|110841.6|110816.6|110844.9|110819.9|110838.7|110813.7|31
1732284240000|2024-11-22 14:04:00|110842.2|110817.2|110830.3|110805.3|110843.3|110818.3|110827.1|110802.1|22
1732284250000|2024-11-22 14:04:10|110828.8|110803.8|110825.6|110800.6|110833.1|110808.1|110824|110799|30
1732284260000|2024-11-22 14:04:20|110826.7|110801.7|110835.2|110810.2|110836|110811|110826.2|110801.2|17
1732284270000|2024-11-22 14:04:30|110835.1|110810.1|110831.8|110806.8|110835.1|110810.1|110831.3|110806.3|11
1732284280000|2024-11-22 14:04:40|110831.5|110806.5|110821.7|110796.7|110836.1|110811.1|110821.4|110796.4|23
1732284290000|2024-11-22 14:04:50|110820.6|110795.6|110818.8|110793.8|110835.8|110810.8|110818.3|110793.3|42
1732284300000|2024-11-22 14:05:00|110818.1|110793.1|110844.2|110819.2|110844.2|110819.2|110817.8|110792.8|33
1732284310000|2024-11-22 14:05:10|110843.9|110818.9|110849.7|110824.7|110863.6|110838.6|110843.7|110818.7|33
1732284320000|2024-11-22 14:05:20|110850.4|110825.4|110848.9|110823.9|110856.9|110831.9|110845.4|110820.4|28
1732284330000|2024-11-22 14:05:30|110847.9|110822.9|110843.2|110818.2|110852.6|110827.6|110842.2|110817.2|24
1732284340000|2024-11-22 14:05:40|110842.1|110817.1|110826|110801|110842.1|110817.1|110822.9|110797.9|39
1732284350000|2024-11-22 14:05:50|110825.7|110800.7|110830.5|110805.5|110832.3|110807.3|110824.4|110799.4|31
1732284360000|2024-11-22 14:06:00|110829.7|110804.7|110832.5|110807.5|110835.6|110810.6|110815.1|110790.1|49
1732284370000|2024-11-22 14:06:10|110831.5|110806.5|110848.9|110823.9|110859.8|110834.8|110831.5|110806.5|51
1732284380000|2024-11-22 14:06:20|110851.7|110826.7|110837.2|110812.2|110852.4|110827.4|110833.9|110808.9|43
1732284390000|2024-11-22 14:06:30|110837.4|110812.4|110833|110808|110838.5|110813.5|110818|110793|33
1732284400000|2024-11-22 14:06:40|110836.6|110811.6|110844.2|110819.2|110844.2|110819.2|110832.4|110807.4|38
1732284410000|2024-11-22 14:06:50|110844.3|110819.3|110845.5|110820.5|110846.7|110821.7|110838.5|110813.5|38
1732284420000|2024-11-22 14:07:00|110845.9|110820.9|110846.1|110821.1|110848.9|110823.9|110842.9|110817.9|36
1732284430000|2024-11-22 14:07:10|110846|110821|110874|110849|110876.3|110851.3|110846|110821|40
1732284440000|2024-11-22 14:07:20|110875|110850|110860.8|110835.8|110875|110850|110860.8|110835.8|26
1732284450000|2024-11-22 14:07:30|110857.9|110832.9|110890.4|110865.4|110890.4|110865.4|110857.1|110832.1|47
1732284460000|2024-11-22 14:07:40|110889.3|110864.3|110885.8|110860.8|110904.9|110879.9|110885.5|110860.5|43
1732284470000|2024-11-22 14:07:50|110888.3|110863.3|110887.2|110862.2|110891.8|110866.8|110870.4|110845.4|43
1732284480000|2024-11-22 14:08:00|110886.2|110861.2|110895.5|110870.5|110902.5|110877.5|110886.2|110861.2|42
1732284490000|2024-11-22 14:08:10|110894.8|110869.8|110898.5|110873.5|110903.4|110878.4|110894.8|110869.8|33
1732284500000|2024-11-22 14:08:20|110899.5|110874.5|110870.6|110845.6|110899.5|110874.5|110869.1|110844.1|35
1732284510000|2024-11-22 14:08:30|110871.4|110846.4|110870.3|110845.3|110872.5|110847.5|110859.6|110834.6|39
1732284520000|2024-11-22 14:08:40|110870.9|110845.9|110855.6|110830.6|110875.5|110850.5|110845.1|110820.1|42
1732284530000|2024-11-22 14:08:50|110854.5|110829.5|110862.4|110837.4|110868.7|110843.7|110853.6|110828.6|30
1732284540000|2024-11-22 14:09:00|110862.6|110837.6|110856|110831|110863.6|110838.6|110855.2|110830.2|30
1732284550000|2024-11-22 14:09:10|110855.9|110830.9|110845.4|110820.4|110857.5|110832.5|110844|110819|44
1732284560000|2024-11-22 14:09:20|110845.7|110820.7|110835.7|110810.7|110848.2|110823.2|110835.7|110810.7|35
1732284570000|2024-11-22 14:09:30|110835.6|110810.6|110835.5|110810.5|110838.1|110813.1|110822|110797|35
1732284580000|2024-11-22 14:09:40|110836.9|110811.9|110833.2|110808.2|110848.7|110823.7|110832.8|110807.8|33
1732284590000|2024-11-22 14:09:50|110829.9|110804.9|110827.4|110802.4|110829.9|110804.9|110823.6|110798.6|28
1732284600000|2024-11-22 14:10:00|110826.4|110801.4|110848.7|110823.7|110850.3|110825.3|110825.6|110800.6|33
1732284610000|2024-11-22 14:10:10|110849.2|110824.2|110854|110829|110858.9|110833.9|110848.6|110823.6|38
1732284620000|2024-11-22 14:10:20|110853.6|110828.6|110847.3|110822.3|110853.6|110828.6|110846.9|110821.9|26
1732284630000|2024-11-22 14:10:30|110849.3|110824.3|110852.3|110827.3|110853.9|110828.9|110846.6|110821.6|23
1732284640000|2024-11-22 14:10:40|110851.2|110826.2|110855.1|110830.1|110873.5|110848.5|110851.2|110826.2|21
1732284650000|2024-11-22 14:10:50|110853.8|110828.8|110854|110829|110861.2|110836.2|110850|110825|24
1732284660000|2024-11-22 14:11:00|110855.1|110830.1|110875.3|110850.3|110876|110851|110855.1|110830.1|28
1732284670000|2024-11-22 14:11:10|110876.5|110851.5|110887.8|110862.8|110899.1|110874.1|110874.5|110849.5|46
1732284680000|2024-11-22 14:11:20|110887.3|110862.3|110888.6|110863.6|110889.3|110864.3|110880.5|110855.5|44
1732284690000|2024-11-22 14:11:30|110888|110863|110887.8|110862.8|110888.8|110863.8|110885.9|110860.9|27
1732284700000|2024-11-22 14:11:40|110887.5|110862.5|110883.7|110858.7|110891.7|110866.7|110883.7|110858.7|43
1732284710000|2024-11-22 14:11:50|110883.6|110858.6|110873.6|110848.6|110885|110860|110873.5|110848.5|41
1732284720000|2024-11-22 14:12:00|110874.1|110849.1|110873.2|110848.2|110877.5|110852.5|110872.8|110847.8|43
1732284730000|2024-11-22 14:12:10|110873.1|110848.1|110870.5|110845.5|110875.7|110850.7|110867.4|110842.4|32
1732284740000|2024-11-22 14:12:20|110870|110845|110874.3|110849.3|110874.8|110849.8|110869|110844|32
1732284750000|2024-11-22 14:12:30|110873.8|110848.8|110874.8|110849.8|110879|110854|110870.2|110845.2|24
1732284760000|2024-11-22 14:12:40|110875.5|110850.5|110875.4|110850.4|110876.1|110851.1|110871.7|110846.7|30
1732284770000|2024-11-22 14:12:50|110875.1|110850.1|110905.8|110880.8|110911.7|110886.7|110874.6|110849.6|47
1732284780000|2024-11-22 14:13:00|110905.9|110880.9|110894.1|110869.1|110907.7|110882.7|110893.4|110868.4|42
1732284790000|2024-11-22 14:13:10|110895.9|110870.9|110900.3|110875.3|110901.9|110876.9|110891.2|110866.2|31
1732284800000|2024-11-22 14:13:20|110899.2|110874.2|110891.8|110866.8|110902.3|110877.3|110887.7|110862.7|31
1732284810000|2024-11-22 14:13:30|110891.3|110866.3|110897.9|110872.9|110900.9|110875.9|110891.3|110866.3|30
1732284820000|2024-11-22 14:13:40|110899.1|110874.1|110898.8|110873.8|110909.6|110884.6|110898.2|110873.2|31
1732284830000|2024-11-22 14:13:50|110897.3|110872.3|110883.3|110858.3|110897.3|110872.3|110877.8|110852.8|40
1732284840000|2024-11-22 14:14:00|110885.5|110860.5|110872.9|110847.9|110885.5|110860.5|110872.9|110847.9|33
1732284850000|2024-11-22 14:14:10|110874|110849|110876.4|110851.4|110881.7|110856.7|110873.6|110848.6|40
1732284860000|2024-11-22 14:14:20|110875.9|110850.9|110878.6|110853.6|110880.1|110855.1|110867.5|110842.5|37
1732284870000|2024-11-22 14:14:30|110878|110853|110887.3|110862.3|110888.8|110863.8|110878|110853|28
1732284880000|2024-11-22 14:14:40|110886.2|110861.2|110881.5|110856.5|110886.2|110861.2|110880.2|110855.2|18
1732284890000|2024-11-22 14:14:50|110881.6|110856.6|110873.9|110848.9|110883.3|110858.3|110873.1|110848.1|28
1732284900000|2024-11-22 14:15:00|110872.8|110847.8|110867.9|110842.9|110876.9|110851.9|110867.1|110842.1|23
1732284910000|2024-11-22 14:15:10|110868.5|110843.5|110869.6|110844.6|110872.6|110847.6|110861.9|110836.9|27
1732284920000|2024-11-22 14:15:20|110871.1|110846.1|110869.6|110844.6|110882.2|110857.2|110868.3|110843.3|36
1732284930000|2024-11-22 14:15:30|110867.6|110842.6|110858.7|110833.7|110869.4|110844.4|110854.8|110829.8|32
1732284940000|2024-11-22 14:15:40|110859.8|110834.8|110840.2|110815.2|110870.4|110845.4|110839.6|110814.6|30
1732284950000|2024-11-22 14:15:50|110839.6|110814.6|110827.6|110802.6|110839.8|110814.8|110825.3|110800.3|22
1732284960000|2024-11-22 14:16:00|110831.6|110806.6|110841.7|110816.7|110842.2|110817.2|110826.9|110801.9|38
1732284970000|2024-11-22 14:16:10|110842.6|110817.6|110840.6|110815.6|110843.9|110818.9|110840.6|110815.6|14
1732284980000|2024-11-22 14:16:20|110842|110817|110844.6|110819.6|110845.2|110820.2|110840.7|110815.7|15
1732284990000|2024-11-22 14:16:30|110845.8|110820.8|110844.3|110819.3|110848.8|110823.8|110842.4|110817.4|20
1732285000000|2024-11-22 14:16:40|110844.8|110819.8|110844.3|110819.3|110846.8|110821.8|110842.2|110817.2|18
1732285010000|2024-11-22 14:16:50|110843.3|110818.3|110848.9|110823.9|110848.9|110823.9|110843.3|110818.3|19
1732285020000|2024-11-22 14:17:00|110847.8|110822.8|110850.3|110825.3|110855.7|110830.7|110847.1|110822.1|18
1732285030000|2024-11-22 14:17:10|110849.2|110824.2|110845.1|110820.1|110849.2|110824.2|110840.7|110815.7|14
1732285040000|2024-11-22 14:17:20|110846.2|110821.2|110841.1|110816.1|110846.2|110821.2|110835.3|110810.3|27
1732285050000|2024-11-22 14:17:30|110840.1|110815.1|110839.1|110814.1|110843.3|110818.3|110838.8|110813.8|20
1732285060000|2024-11-22 14:17:40|110840.3|110815.3|110842.2|110817.2|110843.2|110818.2|110840.2|110815.2|17
1732285070000|2024-11-22 14:17:50|110842.3|110817.3|110842.2|110817.2|110842.4|110817.4|110842.2|110817.2|4
1732285080000|2024-11-22 14:18:00|110843.9|110818.9|110841.4|110816.4|110845.3|110820.3|110833.6|110808.6|23
1732285090000|2024-11-22 14:18:10|110842.4|110817.4|110851.1|110826.1|110851.1|110826.1|110842.2|110817.2|17
1732285100000|2024-11-22 14:18:20|110849.9|110824.9|110873.5|110848.5|110873.5|110848.5|110848.6|110823.6|30
1732285110000|2024-11-22 14:18:30|110872.5|110847.5|110899.9|110874.9|110901.3|110876.3|110870.8|110845.8|28
1732285120000|2024-11-22 14:18:40|110899|110874|110906.9|110881.9|110906.9|110881.9|110899|110874|13
1732285130000|2024-11-22 14:18:50|110906.8|110881.8|110908.5|110883.5|110909|110884|110906.8|110881.8|11
1732285140000|2024-11-22 14:19:00|110910.2|110885.2|110910.2|110885.2|110911.9|110886.9|110910.2|110885.2|10
1732285150000|2024-11-22 14:19:10|110910.8|110885.8|110926|110901|110933.3|110908.3|110910.8|110885.8|31
1732285160000|2024-11-22 14:19:20|110925.4|110900.4|110930.3|110905.3|110930.3|110905.3|110919.1|110894.1|26
1732285170000|2024-11-22 14:19:30|110931.4|110906.4|110934.1|110909.1|110937.2|110912.2|110931.4|110906.4|18
1732285180000|2024-11-22 14:19:40|110934.7|110909.7|110928.8|110903.8|110934.7|110909.7|110927.9|110902.9|30
1732285190000|2024-11-22 14:19:50|110927.9|110902.9|110915.9|110890.9|110929.2|110904.2|110913.7|110888.7|27
1732285200000|2024-11-22 14:20:00|110924.2|110899.2|110929.8|110904.8|110931|110906|110921.7|110896.7|32
1732285210000|2024-11-22 14:20:10|110930|110905|110901|110876|110930|110905|110897.2|110872.2|30
1732285220000|2024-11-22 14:20:20|110900.2|110875.2|110909.4|110884.4|110918.4|110893.4|110900.2|110875.2|41
1732285230000|2024-11-22 14:20:30|110908.3|110883.3|110873.9|110848.9|110908.3|110883.3|110870|110845|28
1732285240000|2024-11-22 14:20:40|110873.4|110848.4|110872.2|110847.2|110873.7|110848.7|110870.4|110845.4|19
1732285250000|2024-11-22 14:20:50|110871.4|110846.4|110873.2|110848.2|110881.8|110856.8|110867|110842|27
1732285260000|2024-11-22 14:21:00|110872.2|110847.2|110878.3|110853.3|110878.3|110853.3|110869.2|110844.2|22
1732285270000|2024-11-22 14:21:10|110881.3|110856.3|110898.2|110873.2|110900.5|110875.5|110881.3|110856.3|26
1732285280000|2024-11-22 14:21:20|110900.5|110875.5|110905.8|110880.8|110907.3|110882.3|110900.5|110875.5|19
1732285290000|2024-11-22 14:21:30|110906.3|110881.3|110907.3|110882.3|110908.9|110883.9|110906.2|110881.2|23
1732285300000|2024-11-22 14:21:40|110908.4|110883.4|110920.1|110895.1|110924.5|110899.5|110908.4|110883.4|31
1732285310000|2024-11-22 14:21:50|110921.3|110896.3|110940.6|110915.6|110944.2|110919.2|110921.3|110896.3|30
1732285320000|2024-11-22 14:22:00|110939.5|110914.5|110967.3|110942.3|110969|110944|110939.5|110914.5|24
1732285330000|2024-11-22 14:22:10|110967.7|110942.7|110992.8|110967.8|110992.8|110967.8|110966.8|110941.8|34
1732285340000|2024-11-22 14:22:20|110994.3|110969.3|110995.5|110970.5|111001.5|110976.5|110991.6|110966.6|19
1732285350000|2024-11-22 14:22:30|110994.2|110969.2|110979|110954|110994.2|110969.2|110977.5|110952.5|35
1732285360000|2024-11-22 14:22:40|110977.9|110952.9|110986.3|110961.3|110987.3|110962.3|110976.2|110951.2|20
1732285370000|2024-11-22 14:22:50|110986.6|110961.6|110990.7|110965.7|110992.9|110967.9|110983.3|110958.3|29
1732285380000|2024-11-22 14:23:00|110991.3|110966.3|110994.7|110969.7|110994.9|110969.9|110982.5|110957.5|25
1732285390000|2024-11-22 14:23:10|110994.9|110969.9|111012.3|110987.3|111015.1|110990.1|110991.7|110966.7|27
1732285400000|2024-11-22 14:23:20|111012.2|110987.2|111021.3|110996.3|111021.5|110996.5|111011.5|110986.5|21
1732285410000|2024-11-22 14:23:30|111020.2|110995.2|111018.5|110993.5|111022.9|110997.9|111016.8|110991.8|22
1732285420000|2024-11-22 14:23:40|111017.7|110992.7|111029.9|111004.9|111031.7|111006.7|111016.5|110991.5|18
1732285430000|2024-11-22 14:23:50|111029.5|111004.5|111032.9|111007.9|111033.4|111008.4|111029.5|111004.5|16
1732285440000|2024-11-22 14:24:00|111033.1|111008.1|111041.2|111016.2|111042.1|111017.1|111033.1|111008.1|19
1732285450000|2024-11-22 14:24:10|111042.4|111017.4|111041.5|111016.5|111043.5|111018.5|111029.9|111004.9|36
1732285460000|2024-11-22 14:24:20|111040.9|111015.9|111012.7|110987.7|111040.9|111015.9|111006.4|110981.4|38
1732285470000|2024-11-22 14:24:30|111013.6|110988.6|111009|110984|111013.6|110988.6|110997.6|110972.6|33
1732285480000|2024-11-22 14:24:40|111009.7|110984.7|111024.8|110999.8|111030.1|111005.1|111008.6|110983.6|27
1732285490000|2024-11-22 14:24:50|111023.8|110998.8|111024.4|110999.4|111028.3|111003.3|111019.2|110994.2|38
1732285500000|2024-11-22 14:25:00|111025.4|111000.4|111020.2|110995.2|111025.6|111000.6|111010.6|110985.6|30
1732285510000|2024-11-22 14:25:10|111019.6|110994.6|111040.3|111015.3|111042.2|111017.2|111019.6|110994.6|31
1732285520000|2024-11-22 14:25:20|111038.5|111013.5|111026.3|111001.3|111042.4|111017.4|111023.6|110998.6|42
1732285530000|2024-11-22 14:25:30|111027.5|111002.5|111036.2|111011.2|111036.2|111011.2|111027.5|111002.5|23
1732285540000|2024-11-22 14:25:40|111035.1|111010.1|111019.5|110994.5|111036.9|111011.9|111019.2|110994.2|35
1732285550000|2024-11-22 14:25:50|111020.4|110995.4|111017.4|110992.4|111024|110999|111017.4|110992.4|20
1732285560000|2024-11-22 14:26:00|111016.6|110991.6|111021.4|110996.4|111021.4|110996.4|111016.6|110991.6|11
1732285570000|2024-11-22 14:26:10|111021.5|110996.5|111022.7|110997.7|111024.4|110999.4|111021.4|110996.4|15
1732285580000|2024-11-22 14:26:20|111023.8|110998.8|111019.5|110994.5|111025.3|111000.3|111012.1|110987.1|20
1732285590000|2024-11-22 14:26:30|111019.4|110994.4|111020.8|110995.8|111024|110999|111019.1|110994.1|14
1732285600000|2024-11-22 14:26:40|111019.7|110994.7|110999.4|110974.4|111020|110995|110999.4|110974.4|25
1732285610000|2024-11-22 14:26:50|111000.6|110975.6|111000.5|110975.5|111015.8|110990.8|111000.5|110975.5|25
1732285620000|2024-11-22 14:27:00|110999.4|110974.4|111034|111009|111037.8|111012.8|110999.4|110974.4|50
1732285630000|2024-11-22 14:27:10|111034.9|111009.9|111047.6|111022.6|111049.7|111024.7|111033|111008|25
1732285640000|2024-11-22 14:27:20|111048.9|111023.9|111062.8|111037.8|111062.8|111037.8|111035.9|111010.9|40
1732285650000|2024-11-22 14:27:30|111062.3|111037.3|111066.5|111041.5|111072.1|111047.1|111062.3|111037.3|27
1732285660000|2024-11-22 14:27:40|111065.3|111040.3|111074.9|111049.9|111079.4|111054.4|111065.3|111040.3|38
1732285670000|2024-11-22 14:27:50|111076.2|111051.2|111071.7|111046.7|111076.2|111051.2|111061.1|111036.1|47
1732285680000|2024-11-22 14:28:00|111070.3|111045.3|111057|111032|111073.1|111048.1|111050.6|111025.6|44
1732285690000|2024-11-22 14:28:10|111056.3|111031.3|111059.2|111034.2|111065.5|111040.5|111056.3|111031.3|23
1732285700000|2024-11-22 14:28:20|111060.3|111035.3|111062.1|111037.1|111062.5|111037.5|111060|111035|17
1732285710000|2024-11-22 14:28:30|111064.5|111039.5|111054.6|111029.6|111064.6|111039.6|111054.6|111029.6|25
1732285720000|2024-11-22 14:28:40|111056.2|111031.2|111059.6|111034.6|111063.2|111038.2|111056.1|111031.1|33
1732285730000|2024-11-22 14:28:50|111059.5|111034.5|111053|111028|111059.5|111034.5|111045.6|111020.6|27
1732285740000|2024-11-22 14:29:00|111052.8|111027.8|111049.1|111024.1|111058.7|111033.7|111048.8|111023.8|32
1732285750000|2024-11-22 14:29:10|111048.5|111023.5|111058|111033|111059.5|111034.5|111048.5|111023.5|26
1732285760000|2024-11-22 14:29:20|111059|111034|111060.6|111035.6|111063|111038|111054.6|111029.6|27
1732285770000|2024-11-22 14:29:30|111060.4|111035.4|111059.9|111034.9|111061.5|111036.5|111057|111032|34
1732285780000|2024-11-22 14:29:40|111060.4|111035.4|111048.2|111023.2|111060.5|111035.5|111036.8|111011.8|42
1732285790000|2024-11-22 14:29:50|111049.3|111024.3|111041.6|111016.6|111050.1|111025.1|111038.8|111013.8|26
1732285800000|2024-11-22 14:30:00|111040.5|111015.5|111042.5|111017.5|111054.7|111029.7|111018|110993|53
1732285810000|2024-11-22 14:30:10|111043.3|111018.3|111048.7|111023.7|111051.3|111026.3|111029.5|111004.5|41
1732285820000|2024-11-22 14:30:20|111048.1|111023.1|111035.9|111010.9|111049|111024|111027|111002|30
1732285830000|2024-11-22 14:30:30|111037.1|111012.1|111041.7|111016.7|111050.7|111025.7|111034.5|111009.5|35
1732285840000|2024-11-22 14:30:40|111042|111017|111028.1|111003.1|111042|111017|111025|111000|22
1732285850000|2024-11-22 14:30:50|111029.2|111004.2|111029.5|111004.5|111038.7|111013.7|111016.5|110991.5|40
1732285860000|2024-11-22 14:31:00|111030.5|111005.5|111023.3|110998.3|111054.9|111029.9|111023.3|110998.3|42
1732285870000|2024-11-22 14:31:10|111025.2|111000.2|111038.5|111013.5|111047.8|111022.8|111025|111000|29
1732285880000|2024-11-22 14:31:20|111039.1|111014.1|111044.2|111019.2|111050.3|111025.3|111038.1|111013.1|30
1732285890000|2024-11-22 14:31:30|111043.6|111018.6|111056.9|111031.9|111064.1|111039.1|111042.4|111017.4|27
1732285900000|2024-11-22 14:31:40|111057.5|111032.5|111068.4|111043.4|111084.6|111059.6|111056.9|111031.9|42
1732285910000|2024-11-22 14:31:50|111066.9|111041.9|111069.8|111044.8|111071.1|111046.1|111063.9|111038.9|28
1732285920000|2024-11-22 14:32:00|111068.8|111043.8|111066.5|111041.5|111075.3|111050.3|111059.2|111034.2|39
1732285930000|2024-11-22 14:32:10|111066.4|111041.4|111068.4|111043.4|111068.8|111043.8|111057.2|111032.2|42
1732285940000|2024-11-22 14:32:20|111069|111044|111094|111069|111094|111069|111068|111043|30
1732285950000|2024-11-22 14:32:30|111095.4|111070.4|111084.1|111059.1|111097.7|111072.7|111079.7|111054.7|38
1732285960000|2024-11-22 14:32:40|111082.8|111057.8|111078.8|111053.8|111088.4|111063.4|111070.6|111045.6|38
1732285970000|2024-11-22 14:32:50|111074.9|111049.9|111059.5|111034.5|111076.6|111051.6|111056.9|111031.9|40
1732285980000|2024-11-22 14:33:00|111058.1|111033.1|111061|111036|111062.3|111037.3|111042.1|111017.1|44
1732285990000|2024-11-22 14:33:10|111060.7|111035.7|111031.4|111006.4|111061.9|111036.9|111030|111005|31
1732286000000|2024-11-22 14:33:20|111029.8|111004.8|111016.9|110991.9|111034.5|111009.5|111012.7|110987.7|36
1732286010000|2024-11-22 14:33:30|111017.9|110992.9|111017.8|110992.8|111024.1|110999.1|111015.7|110990.7|14
1732286020000|2024-11-22 14:33:40|111018|110993|111002.2|110977.2|111025.9|110993.5|110998.2|110965.9|38
1732286030000|2024-11-22 14:33:50|111002.4|110977.4|111010.4|110985.4|111016.4|110991.4|111001.9|110976.9|62
1732286040000|2024-11-22 14:34:00|111012.2|110987.2|111022.6|110997.6|111025.9|111000.9|110998.3|110973.3|60
1732286050000|2024-11-22 14:34:10|111022.3|110997.3|111032.8|111007.8|111038.6|111013.6|111020.6|110995.6|46
1732286060000|2024-11-22 14:34:20|111032.4|111007.4|111041.5|111016.5|111044.5|111019.5|111026.3|111001.3|28
1732286070000|2024-11-22 14:34:30|111041|111016|111045.9|111020.9|111045.9|111020.9|111036.7|111011.7|42
1732286080000|2024-11-22 14:34:40|111044.5|111019.5|111049.7|111024.7|111052.2|111027.2|111040.8|111015.8|37
1732286090000|2024-11-22 14:34:50|111050.5|111025.5|111062.7|111037.7|111065.8|111040.8|111050.5|111025.5|30
1732286100000|2024-11-22 14:35:00|111061.4|111036.4|111065.5|111040.5|111066.5|111041.5|111049.5|111024.5|28
1732286110000|2024-11-22 14:35:10|111064.5|111039.5|111041.5|111016.5|111064.5|111039.5|111041.5|111016.5|33
1732286120000|2024-11-22 14:35:20|111043|111018|111053.2|111028.2|111054.9|111029.9|111040.7|111015.7|35
1732286130000|2024-11-22 14:35:30|111054.4|111029.4|111056.7|111031.7|111059.7|111034.7|111052.6|111027.6|17
1732286140000|2024-11-22 14:35:40|111056.8|111031.8|111034.8|111009.8|111056.8|111031.8|111031.9|111006.9|40
1732286150000|2024-11-22 14:35:50|111035.2|111010.2|111031.5|111006.5|111037.4|111012.4|111031.5|111006.5|33
1732286160000|2024-11-22 14:36:00|111030.4|111005.4|111020.2|110995.2|111030.4|111005.4|111013.1|110988.1|31
1732286170000|2024-11-22 14:36:10|111027|111002|111026.3|111001.3|111028.9|111003.9|111021.8|110996.8|39
1732286180000|2024-11-22 14:36:20|111027.9|111002.9|111027.7|111002.7|111031.1|111006.1|111016.7|110991.7|27
1732286190000|2024-11-22 14:36:30|111027.6|111002.6|111037.5|111012.5|111042.5|111017.5|111022.7|110997.7|26
1732286200000|2024-11-22 14:36:40|111037.1|111012.1|111038.4|111013.4|111039.5|111014.5|111035.1|111010.1|15
1732286210000|2024-11-22 14:36:50|111038.7|111013.7|111027.1|111002.1|111053.7|111028.7|111027.1|111002.1|46
1732286220000|2024-11-22 14:37:00|111025.8|111000.8|111018.4|110993.4|111025.8|111000.8|111013.5|110988.5|23
1732286230000|2024-11-22 14:37:10|111019.4|110994.4|111027.9|111002.9|111029.6|111004.6|111019.4|110994.4|25
1732286240000|2024-11-22 14:37:20|111028.3|111003.3|111023.4|110998.4|111034.5|111009.5|111023.4|110998.4|21
1732286250000|2024-11-22 14:37:30|111025.6|111000.6|111025.2|111000.2|111026.8|111001.8|111025|111000|11
1732286260000|2024-11-22 14:37:40|111022.5|110997.5|111029.1|110979.1|111029.1|110997.5|111019.4|110976.2|11
1732286270000|2024-11-22 14:37:50|111029.2|110979.2|111017.5|110992.5|111037.2|110996.2|111015.4|110975.3|28
1732286280000|2024-11-22 14:38:00|111017.8|110992.8|111027.1|111002.1|111028.2|111003.2|111014|110989|31
1732286290000|2024-11-22 14:38:10|111026.4|111001.4|111026.2|111001.2|111032.2|111007.2|111024.7|110999.7|22
1732286300000|2024-11-22 14:38:20|111025.3|111000.3|111025.5|111000.5|111027.2|111002.2|111025.2|111000.2|12
1732286310000|2024-11-22 14:38:30|111025.6|111000.6|111024.1|110999.1|111027.7|111002.7|111024.1|110999.1|14
1732286320000|2024-11-22 14:38:40|111024|110999|111025|111000|111026.8|111001.8|111024|110999|11
1732286330000|2024-11-22 14:38:50|111024|110999|111003.7|110978.7|111024|110999|111002.9|110977.9|28
1732286340000|2024-11-22 14:39:00|111003.8|110978.8|110999.4|110974.4|111006.7|110981.7|110998.8|110973.8|33
1732286350000|2024-11-22 14:39:10|110999.9|110974.9|111001.5|110976.5|111004.5|110979.5|110999.9|110974.9|15
1732286360000|2024-11-22 14:39:20|111001.7|110976.7|110999.8|110974.8|111003.2|110978.2|110999.8|110974.8|8
1732286370000|2024-11-22 14:39:30|111000|110975|110999.1|110974.1|111001.7|110976.7|110992.4|110967.4|22
1732286380000|2024-11-22 14:39:40|110998.1|110973.1|110992|110967|111006.1|110981.1|110992|110967|22
1732286390000|2024-11-22 14:39:50|110992.9|110967.9|110957.2|110932.2|110992.9|110967.9|110955.6|110930.6|31
1732286400000|2024-11-22 14:40:00|110956.8|110931.8|110943.5|110918.5|110962.7|110937.7|110943.5|110918.5|32
1732286410000|2024-11-22 14:40:10|110947.3|110922.3|110960.3|110935.3|110960.3|110935.3|110945.4|110920.4|21
1732286420000|2024-11-22 14:40:20|110962.2|110937.2|110963|110938|110966.1|110941.1|110959.7|110934.7|22
1732286430000|2024-11-22 14:40:30|110964.2|110939.2|110963.2|110938.2|110969.5|110944.5|110963.2|110938.2|12
1732286440000|2024-11-22 14:40:40|110964.2|110939.2|110968.3|110943.3|110968.5|110943.5|110964.2|110939.2|15
1732286450000|2024-11-22 14:40:50|110968.4|110943.4|110974.2|110949.2|110981.5|110956.5|110964.2|110939.2|42
1732286460000|2024-11-22 14:41:00|110975.3|110950.3|110970.1|110945.1|110978.2|110953.2|110965.1|110940.1|38
1732286470000|2024-11-22 14:41:10|110967.8|110942.8|110957.2|110932.2|110975.1|110950.1|110946.4|110921.4|46
1732286480000|2024-11-22 14:41:20|110959|110934|110946.1|110921.1|110959.6|110934.6|110945.9|110920.9|33
1732286490000|2024-11-22 14:41:30|110941.4|110916.4|110934.6|110909.6|110943.7|110918.7|110932.5|110907.5|27
1732286500000|2024-11-22 14:41:40|110933.4|110908.4|110936|110911|110938.7|110913.7|110927.2|110902.2|32
1732286510000|2024-11-22 14:41:50|110933.5|110908.5|110933.2|110908.2|110945.8|110920.8|110930.3|110905.3|35
1732286520000|2024-11-22 14:42:00|110934.2|110909.2|110946.3|110896.3|110946.3|110909.2|110927.9|110896.3|40
1732286530000|2024-11-22 14:42:10|110946.5|110896.5|110931.4|110906.4|110946.5|110911.7|110928.9|110894.4|41
1732286540000|2024-11-22 14:42:20|110931.1|110906.1|110947.3|110922.3|110954.5|110929.5|110929.8|110904.8|34
1732286550000|2024-11-22 14:42:30|110943.6|110918.6|110942.2|110917.2|110950.2|110925.2|110939.6|110914.6|52
1732286560000|2024-11-22 14:42:40|110940.6|110915.6|110967.2|110917.2|110969.9|110929.7|110940.6|110910|54
1732286570000|2024-11-22 14:42:50|110969.4|110919.4|110958.7|110908.7|110971.4|110932.3|110946.8|110907.7|53
1732286580000|2024-11-22 14:43:00|110959.1|110909.1|110995.5|110945.5|110995.5|110945.5|110957.9|110907.9|48
1732286590000|2024-11-22 14:43:10|110994|110944|110982.2|110957.2|110996.1|110965.8|110982.2|110944|33
1732286600000|2024-11-22 14:43:20|110984.2|110959.2|110989.5|110964.5|110989.5|110964.5|110981.3|110956.3|49
1732286610000|2024-11-22 14:43:30|110985.6|110960.6|110974.2|110949.2|110988|110963|110969.3|110944.3|52
1732286620000|2024-11-22 14:43:40|110970.2|110945.2|110974.5|110924.5|110974.8|110945.2|110957.9|110923.1|71
1732286630000|2024-11-22 14:43:50|110972.8|110922.8|110966.9|110941.9|110976.7|110946.9|110957.1|110922.8|65
1732286640000|2024-11-22 14:44:00|110965.4|110940.4|110958.8|110933.8|110983.5|110942.9|110955.6|110927.1|63
1732286650000|2024-11-22 14:44:10|110963.6|110938.6|110942|110917|110965.9|110940.9|110921.9|110896.9|61
1732286660000|2024-11-22 14:44:20|110941.1|110916.1|110945.6|110920.6|110958.2|110933.2|110934|110909|51
1732286670000|2024-11-22 14:44:30|110945.1|110920.1|110951.9|110926.9|110958.8|110933.8|110942.1|110917.1|59
1732286680000|2024-11-22 14:44:40|110953|110928|110977.7|110927.7|110991.4|110941.4|110938.6|110888.6|44
1732286690000|2024-11-22 14:44:50|110977.9|110927.9|111023|110823|111063.1|110927.9|110977.9|110823|17
1732286700000|2024-11-22 14:45:00|111023.6|110823.6|111129|110929|111142.9|110942.9|111023.6|110823.6|69
1732286710000|2024-11-22 14:45:10|111138.9|110938.9|111100.3|110900.3|111138.9|110980.9|111008.4|110882.7|65
1732286720000|2024-11-22 14:45:20|111088.8|110906.9|110998.3|110948.3|111088.8|110969.8|110994.2|110895.6|46
1732286730000|2024-11-22 14:45:30|110999.3|110949.3|111088.9|110929.8|111104.2|111024.9|110996|110925|63
1732286740000|2024-11-22 14:45:40|111092.5|110923.6|111060|111010|111095.7|111013.8|111037.3|110920.1|54
1732286750000|2024-11-22 14:45:50|111059.1|111009.1|111091.2|111041.2|111108.2|111058.2|111053|111003|36
1732286760000|2024-11-22 14:46:00|111090.2|111040.2|111158.1|111029.3|111161.5|111088.2|111077.5|110965.4|47
1732286770000|2024-11-22 14:46:10|111159.7|111031.2|111109.8|111059.8|111160.5|111077.4|111105.1|111008.5|56
1732286780000|2024-11-22 14:46:20|111111.9|111061.9|111156.5|111021.3|111156.5|111061.9|111090.7|111019.7|56
1732286790000|2024-11-22 14:46:30|111155.4|111020.8|111053|111003|111155.4|111063.6|111053|111003|55
1732286800000|2024-11-22 14:46:40|111053.9|111003.9|111040.3|110990.3|111056.2|111006.2|111033.3|110983.3|43
1732286810000|2024-11-22 14:46:50|111039.1|110989.1|111070.1|111020.1|111074.1|111024.1|111031|110981|40
1732286820000|2024-11-22 14:47:00|111071.9|111021.9|111086.7|111036.7|111086.7|111036.7|111063.6|111013.6|47
1732286830000|2024-11-22 14:47:10|111083.9|111033.9|111129|111079|111131.4|111081.4|111082.7|111032.7|63
1732286840000|2024-11-22 14:47:20|111133.3|111083.3|111140.9|111090.9|111154.7|111104.7|111126.9|111076.9|55
1732286850000|2024-11-22 14:47:30|111139.7|111089.7|111146.9|111096.9|111162.7|111112.7|111136.7|111086.7|57
1732286860000|2024-11-22 14:47:40|111151.2|111101.2|111179.4|111129.4|111186|111136|111148.9|111098.9|56
1732286870000|2024-11-22 14:47:50|111177.9|111127.9|111188.2|111138.2|111196.5|111146.5|111177.9|111127.9|70
1732286880000|2024-11-22 14:48:00|111188.5|111138.5|111175.1|111125.1|111195|111145|111170.1|111120.1|59
1732286890000|2024-11-22 14:48:10|111181.3|111131.3|111181.4|111156.4|111188.3|111160.2|111163.4|111129|53
1732286900000|2024-11-22 14:48:20|111180.2|111155.2|111193.3|111143.3|111193.3|111155.2|111159.4|111124.3|41
1732286910000|2024-11-22 14:48:30|111190.9|111140.9|111112.7|111087.7|111190.9|111140.9|111110.9|111085.9|55
1732286920000|2024-11-22 14:48:40|111113.8|111088.8|111163.9|111113.9|111167.8|111117.8|111110.2|111083.8|48
1732286930000|2024-11-22 14:48:50|111162|111112|111148.9|111098.9|111179.1|111129.1|111148.9|111098.9|54
1732286940000|2024-11-22 14:49:00|111147.9|111097.9|111115.8|111065.8|111147.9|111097.9|111109.9|111059.9|60
1732286950000|2024-11-22 14:49:10|111116.9|111066.9|111118.8|111068.8|111129|111079|111113.2|111063.2|44
1732286960000|2024-11-22 14:49:20|111117.6|111067.6|111151.2|111101.2|111156|111106|111117.6|111067.6|56
1732286970000|2024-11-22 14:49:30|111151|111101|111137.1|111087.1|111153.2|111103.2|111129.9|111079.9|42
1732286980000|2024-11-22 14:49:40|111133.4|111083.4|111150.3|111100.3|111157|111107|111133.4|111083.4|38
1732286990000|2024-11-22 14:49:50|111150.2|111100.2|111144.3|111094.3|111154.5|111104.5|111138.6|111088.6|35
1732287000000|2024-11-22 14:50:00|111137.8|111087.8|111187.3|111137.3|111188.8|111138.8|111137.5|111087.5|43
1732287010000|2024-11-22 14:50:10|111186.9|111136.9|111151.2|111101.2|111195.5|111145.5|111150.7|111100.7|68
1732287020000|2024-11-22 14:50:20|111143.1|111093.1|111130.9|111080.9|111148.8|111098.8|111123.2|111073.2|49
1732287030000|2024-11-22 14:50:30|111118.2|111068.2|111146|111096|111149.4|111099.4|111103.4|111053.4|48
1732287040000|2024-11-22 14:50:40|111143.4|111093.4|111087.5|111037.5|111147.4|111097.4|111087.5|111037.5|51
1732287050000|2024-11-22 14:50:50|111084.7|111034.7|111091.5|111041.5|111105.8|111055.8|111084.7|111034.7|41
1732287060000|2024-11-22 14:51:00|111090.9|111040.9|111086.1|111036.1|111090.9|111040.9|111058.7|111008.7|60
1732287070000|2024-11-22 14:51:10|111084.7|111034.7|111093.7|111043.7|111099.2|111049.2|111078.3|111028.3|47
1732287080000|2024-11-22 14:51:20|111091.1|111041.1|111095.4|111045.4|111098.6|111048.6|111062.7|111012.7|50
1732287090000|2024-11-22 14:51:30|111097.4|111047.4|111083.2|111033.2|111104.6|111054.6|111068.8|111018.8|53
1732287100000|2024-11-22 14:51:40|111082|111032|111079.4|111029.4|111083.7|111033.7|111074.4|111024.4|24
1732287110000|2024-11-22 14:51:50|111078.8|111028.8|111076.9|111026.9|111078.8|111028.8|111065.2|111015.2|29
1732287120000|2024-11-22 14:52:00|111076|111026|111091.4|111041.4|111126.7|111076.7|111076|111026|44
1732287130000|2024-11-22 14:52:10|111086.8|111036.8|111099.9|111049.9|111105.1|111055.1|111072.6|111022.6|53
1732287140000|2024-11-22 14:52:20|111101.7|111051.7|111104.7|111054.7|111114.3|111064.3|111100.6|111050.6|28
1732287150000|2024-11-22 14:52:30|111106.6|111056.6|111112.8|111062.8|111113.4|111063.4|111098.9|111048.9|37
1732287160000|2024-11-22 14:52:40|111111.2|111061.2|111107.8|111057.8|111115.1|111065.1|111103.7|111053.7|32
1732287170000|2024-11-22 14:52:50|111105.7|111055.7|111084.2|111034.2|111110.7|111060.7|111078.7|111028.7|40
1732287180000|2024-11-22 14:53:00|111086.2|111036.2|111080.7|111030.7|111092.1|111042.1|111078.4|111028.4|41
1732287190000|2024-11-22 14:53:10|111082.5|111032.5|111107.2|111057.2|111111.2|111061.2|111081.5|111031.5|36
1732287200000|2024-11-22 14:53:20|111109.1|111059.1|111119.9|111069.9|111139.2|111089.2|111102.9|111052.9|52
1732287210000|2024-11-22 14:53:30|111120.3|111070.3|111129.7|111079.7|111132.3|111082.3|111113.6|111063.6|27
1732287220000|2024-11-22 14:53:40|111130.6|111080.6|111124.1|111074.1|111131.6|111081.6|111123.2|111073.2|32
1732287230000|2024-11-22 14:53:50|111124.3|111074.3|111135.8|111085.8|111145.9|111095.9|111124.3|111074.3|25
1732287240000|2024-11-22 14:54:00|111138|111088|111138.6|111088.6|111152.9|111102.9|111135.7|111085.7|30
1732287250000|2024-11-22 14:54:10|111138.2|111088.2|111130|111080|111153.2|111103.2|111130|111080|32
1732287260000|2024-11-22 14:54:20|111135.1|111085.1|111132.7|111082.7|111137.2|111087.2|111126.4|111076.4|23
1732287270000|2024-11-22 14:54:30|111127.4|111077.4|111134.3|111084.3|111136.6|111086.6|111126.1|111076.1|26
1732287280000|2024-11-22 14:54:40|111134.9|111084.9|111148|111098|111150.1|111100.1|111134.9|111084.9|11
1732287290000|2024-11-22 14:54:50|111149.8|111099.8|111170.1|111120.1|111173.6|111123.6|111149.8|111099.8|19
1732287300000|2024-11-22 14:55:00|111170.3|111120.3|111148.8|111098.8|111172.3|111122.3|111141.1|111091.1|35
1732287310000|2024-11-22 14:55:10|111148.7|111098.7|111130.4|111080.4|111150.6|111100.6|111123.3|111073.3|30
1732287320000|2024-11-22 14:55:20|111124.5|111074.5|111131.4|111081.4|111141|111091|111124.5|111074.5|20
1732287330000|2024-11-22 14:55:30|111129.9|111079.9|111120.3|111070.3|111131.3|111081.3|111120.3|111070.3|24
1732287340000|2024-11-22 14:55:40|111115.3|111065.3|111124.8|111074.8|111125.8|111075.8|111115.3|111065.3|29
1732287350000|2024-11-22 14:55:50|111125.2|111075.2|111133.4|111083.4|111136.4|111086.4|111117.1|111067.1|22
1732287360000|2024-11-22 14:56:00|111131.8|111081.8|111123.4|111073.4|111150.7|111100.7|111123.4|111073.4|35
1732287370000|2024-11-22 14:56:10|111124|111074|111114.3|111064.3|111127.7|111077.7|111108.8|111058.8|22
1732287380000|2024-11-22 14:56:20|111112.8|111062.8|111109.6|111059.6|111115.3|111065.3|111105.8|111055.8|34
1732287390000|2024-11-22 14:56:30|111108.6|111058.6|111112.9|111062.9|111120.3|111070.3|111096.7|111046.7|30
1732287400000|2024-11-22 14:56:40|111111.5|111061.5|111103.3|111053.3|111115.6|111065.6|111103.3|111053.3|21
1732287410000|2024-11-22 14:56:50|111103|111053|111114.6|111064.6|111116.4|111066.4|111102.9|111052.9|24
1732287420000|2024-11-22 14:57:00|111110.6|111060.6|111095.5|111045.5|111113.8|111063.8|111093.8|111043.8|56
1732287430000|2024-11-22 14:57:10|111094.6|111044.6|111098.7|111048.7|111101.8|111051.8|111092|111042|40
1732287440000|2024-11-22 14:57:20|111096.9|111046.9|111154.1|111104.1|111154.1|111104.1|111096.7|111046.7|25
1732287450000|2024-11-22 14:57:30|111153.1|111103.1|111176.5|111126.5|111177.6|111127.6|111150.2|111100.2|46
1732287460000|2024-11-22 14:57:40|111178|111128|111193.6|111143.6|111196.6|111146.6|111178|111128|24
1732287470000|2024-11-22 14:57:50|111191.3|111141.3|111204.8|111154.8|111209.3|111159.3|111191.3|111141.3|29
1732287480000|2024-11-22 14:58:00|111207.6|111157.6|111184.3|111134.3|111207.6|111157.6|111184.3|111134.3|48
1732287490000|2024-11-22 14:58:10|111185.8|111135.8|111180.5|111130.5|111188.8|111138.8|111177.7|111127.7|19
1732287500000|2024-11-22 14:58:20|111179|111129|111161.8|111111.8|111179.1|111129.1|111156.1|111106.1|29
1732287510000|2024-11-22 14:58:30|111161.4|111111.4|111177.6|111127.6|111179.2|111129.2|111157.1|111107.1|34
1732287520000|2024-11-22 14:58:40|111176.4|111126.4|111178.1|111128.1|111179.7|111129.7|111175.9|111125.9|15
1732287530000|2024-11-22 14:58:50|111179.4|111129.4|111174.4|111124.4|111181.2|111131.2|111174.4|111124.4|10
1732287540000|2024-11-22 14:59:00|111173.6|111123.6|111174.2|111124.2|111174.8|111124.8|111169.4|111119.4|21
1732287550000|2024-11-22 14:59:10|111173.2|111123.2|111181|111131|111184.5|111134.5|111173.2|111123.2|25
1732287560000|2024-11-22 14:59:20|111181.5|111131.5|111180.2|111130.2|111181.5|111131.5|111177.8|111127.8|14
1732287570000|2024-11-22 14:59:30|111181.2|111131.2|111172.5|111122.5|111186.6|111136.6|111167.2|111117.2|24
1732287580000|2024-11-22 14:59:40|111172.8|111122.8|111168.6|111118.6|111203.6|111124.4|111163|111074.2|16
1732287590000|2024-11-22 14:59:50|111165.3|111115.3|111160.5|111110.5|111212.5|111138.4|111160.3|111053.1|37
1732287600000|2024-11-22 15:00:00|111160.3|111110.3|111112.5|111062.5|111182.3|111110.3|111092.5|111014.1|54
1732287610000|2024-11-22 15:00:10|111113.1|111063.1|111161.1|111111.1|111197.4|111139.1|111105.6|111055.6|58
1732287620000|2024-11-22 15:00:20|111168.8|111118.8|111169.8|111119.8|111178|111128|111166.6|111116.6|22
1732287630000|2024-11-22 15:00:30|111167.6|111117.6|111155.9|111105.9|111168.7|111118.7|111151.8|111101.8|35
1732287640000|2024-11-22 15:00:40|111156.2|111106.2|111156.9|111106.9|111172.6|111122.6|111153.8|111103.8|28
1732287650000|2024-11-22 15:00:50|111155|111105|111132.1|111082.1|111159.2|111109.2|111132.1|111082.1|26
1732287660000|2024-11-22 15:01:00|111132.6|111082.6|111118.4|111068.4|111149.9|111099.9|111100.8|111050.8|39
1732287670000|2024-11-22 15:01:10|111123.7|111073.7|111110.7|111060.7|111137.8|111087.8|111106|111056|53
1732287680000|2024-11-22 15:01:20|111107.8|111057.8|111141.8|111091.8|111141.8|111091.8|111101.8|111051.8|57
1732287690000|2024-11-22 15:01:30|111139.9|111089.9|111151.9|111101.9|111152.7|111102.7|111135.1|111085.1|51
1732287700000|2024-11-22 15:01:40|111153.5|111103.5|111157.4|111107.4|111163.7|111113.7|111140.2|111090.2|51
1732287710000|2024-11-22 15:01:50|111156.9|111106.9|111127|111077|111156.9|111106.9|111108.2|111058.2|60
1732287720000|2024-11-22 15:02:00|111128.2|111078.2|111157.6|111107.6|111157.6|111107.6|111128.2|111078.2|43
1732287730000|2024-11-22 15:02:10|111157.7|111107.7|111165.1|111115.1|111172|111122|111148.9|111098.9|47
1732287740000|2024-11-22 15:02:20|111165.5|111115.5|111225.9|111175.9|111240.7|111190.7|111165.2|111115.2|57
1732287750000|2024-11-22 15:02:30|111224.9|111174.9|111210.3|111160.3|111237.4|111187.4|111208.7|111158.7|49
1732287760000|2024-11-22 15:02:40|111210.8|111160.8|111197.3|111147.3|111210.8|111160.8|111185.4|111135.4|34
1732287770000|2024-11-22 15:02:50|111195.6|111145.6|111196.1|111146.1|111198.5|111148.5|111181.5|111131.5|27
1732287780000|2024-11-22 15:03:00|111196.2|111146.2|111202.6|111152.6|111204.4|111154.4|111150.7|111100.7|49
1732287790000|2024-11-22 15:03:10|111202.8|111152.8|111215.5|111165.5|111215.5|111165.5|111195.1|111145.1|40
1732287800000|2024-11-22 15:03:20|111209.1|111159.1|111188|111138|111223.9|111173.9|111188|111138|50
1732287810000|2024-11-22 15:03:30|111191|111141|111188.4|111138.4|111193.9|111143.9|111175.8|111125.8|42
1732287820000|2024-11-22 15:03:40|111189.6|111139.6|111166.2|111116.2|111192.5|111142.5|111155.7|111105.7|44
1732287830000|2024-11-22 15:03:50|111165.5|111115.5|111136.4|111086.4|111166.2|111116.2|111132.9|111082.9|44
1732287840000|2024-11-22 15:04:00|111136.5|111086.5|111136.9|111086.9|111146.3|111096.3|111134.2|111084.2|36
1732287850000|2024-11-22 15:04:10|111131.6|111081.6|111117|111067|111134.5|111084.5|111104.8|111054.8|40
1732287860000|2024-11-22 15:04:20|111116|111066|111087.3|111037.3|111116|111066|111074.7|111024.7|55
1732287870000|2024-11-22 15:04:30|111082.8|111032.8|111086.2|111036.2|111109.2|111059.2|111080.2|111030.2|44
1732287880000|2024-11-22 15:04:40|111084.6|111034.6|111066.8|111016.8|111092.1|111042.1|111066.8|111016.8|47
1732287890000|2024-11-22 15:04:50|111065|111015|111072.2|111022.2|111074.1|111024.1|111056.1|111006.1|42
1732287900000|2024-11-22 15:05:00|111070.6|111020.6|111051.5|111001.5|111071.5|111021.5|111050.7|111000.7|61
1732287910000|2024-11-22 15:05:10|111060.3|111010.3|111027.4|110977.4|111069.5|111019.5|111025.1|110975.1|52
1732287920000|2024-11-22 15:05:20|111026.7|110976.7|111050.4|111000.4|111063.4|111013.4|111022.7|110972.7|57
1732287930000|2024-11-22 15:05:30|111053.1|111003.1|111032.4|110982.4|111058.6|111008.6|111032.4|110982.4|54
1732287940000|2024-11-22 15:05:40|111030.9|110980.9|111053.2|111003.2|111053.2|111003.2|111030.1|110980.1|41
1732287950000|2024-11-22 15:05:50|111049.4|110999.4|111036.3|110986.3|111056.4|111006.4|111034.5|110984.5|47
1732287960000|2024-11-22 15:06:00|111034.3|110984.3|111056.7|111006.7|111061.1|111011.1|111031.2|110981.2|46
1732287970000|2024-11-22 15:06:10|111056.9|111006.9|111060.2|111010.2|111066.7|111016.7|111055.5|111005.5|39
1732287980000|2024-11-22 15:06:20|111058.9|111008.9|111056|111006|111059.5|111009.5|111048.2|110998.2|39
1732287990000|2024-11-22 15:06:30|111056.8|111006.8|111044.8|110994.8|111064.8|111014.8|111042.6|110992.6|49
1732288000000|2024-11-22 15:06:40|111043.6|110993.6|111055.2|111005.2|111060|111010|111034|110984|36
1732288010000|2024-11-22 15:06:50|111056.3|111006.3|111036.9|110986.9|111056.3|111006.3|111031.3|110981.3|42
1732288020000|2024-11-22 15:07:00|111036.8|110986.8|111023.5|110973.5|111039.4|110989.4|111021.4|110971.4|39
1732288030000|2024-11-22 15:07:10|111023.3|110973.3|111021.1|110971.1|111036.4|110986.4|111018.4|110968.4|44
1732288040000|2024-11-22 15:07:20|111020|110970|111024.1|110974.1|111026.1|110976.1|111008.5|110958.5|30
1732288050000|2024-11-22 15:07:30|111023.5|110973.5|111021.7|110971.7|111023.5|110973.5|111000.9|110950.9|39
1732288060000|2024-11-22 15:07:40|111023.3|110973.3|111009.7|110959.7|111025|110975|111007.3|110957.3|42
1732288070000|2024-11-22 15:07:50|111009.5|110959.5|111010|110960|111017.2|110967.2|110999.6|110949.6|45
1732288080000|2024-11-22 15:08:00|111013.7|110963.7|111011.4|110961.4|111041.3|110991.3|111010.1|110960.1|54
1732288090000|2024-11-22 15:08:10|111012.4|110962.4|110986|110936|111030.8|110980.8|110986|110936|57
1732288100000|2024-11-22 15:08:20|110984.5|110934.5|111022.6|110972.6|111034.8|110984.8|110984.5|110934.5|64
1732288110000|2024-11-22 15:08:30|111019.8|110969.8|111051.3|111001.3|111054.5|111004.5|111006.4|110956.4|55
1732288120000|2024-11-22 15:08:40|111049.7|110999.7|111044.1|110994.1|111049.7|110999.7|111036.7|110986.7|27
1732288130000|2024-11-22 15:08:50|111045.3|110995.3|111046.7|110996.7|111055.5|111005.5|111044.1|110994.1|36
1732288140000|2024-11-22 15:09:00|111046.5|110996.5|111101.2|111051.2|111101.3|111051.3|111046.5|110996.5|51
1732288150000|2024-11-22 15:09:10|111102.4|111052.4|111098.7|111048.7|111124.4|111074.4|111098.7|111048.7|41
1732288160000|2024-11-22 15:09:20|111100.1|111050.1|111122.2|111072.2|111125|111075|111100.1|111050.1|52
1732288170000|2024-11-22 15:09:30|111120.4|111070.4|111107.5|111057.5|111124.4|111074.4|111099.3|111049.3|37
1732288180000|2024-11-22 15:09:40|111109.2|111059.2|111154.5|111104.5|111160.4|111110.4|111102|111052|59
1732288190000|2024-11-22 15:09:50|111156|111106|111149.7|111099.7|111157.5|111107.5|111138|111088|42
1732288200000|2024-11-22 15:10:00|111151.7|111101.7|111134.5|111084.5|111153.9|111103.9|111124.3|111074.3|42
1732288210000|2024-11-22 15:10:10|111135.9|111085.9|111150|111100|111158.1|111108.1|111134.4|111084.4|37
1732288220000|2024-11-22 15:10:20|111147.9|111097.9|111158.4|111108.4|111158.4|111108.4|111143.4|111093.4|39
1732288230000|2024-11-22 15:10:30|111153.3|111103.3|111150.1|111100.1|111161.6|111111.6|111141.4|111091.4|44
1732288240000|2024-11-22 15:10:40|111150|111100|111140.8|111090.8|111150|111100|111132.5|111082.5|34
1732288250000|2024-11-22 15:10:50|111139.9|111089.9|111141.5|111091.5|111141.5|111091.5|111131.6|111081.6|25
1732288260000|2024-11-22 15:11:00|111141.1|111091.1|111139.5|111089.5|111141.6|111091.6|111131.1|111081.1|34
1732288270000|2024-11-22 15:11:10|111137.9|111087.9|111157.4|111107.4|111161.8|111111.8|111136.9|111086.9|32
1732288280000|2024-11-22 15:11:20|111155.8|111105.8|111168.1|111118.1|111172.6|111122.6|111155.1|111105.1|27
1732288290000|2024-11-22 15:11:30|111169.9|111119.9|111181.4|111131.4|111191.7|111141.7|111163.6|111113.6|34
1732288300000|2024-11-22 15:11:40|111180.4|111130.4|111196.6|111146.6|111197.7|111147.7|111179.8|111129.8|32
1732288310000|2024-11-22 15:11:50|111199.9|111149.9|111187.8|111137.8|111199.9|111149.9|111183.4|111133.4|25
1732288320000|2024-11-22 15:12:00|111190.5|111140.5|111198.3|111148.3|111198.3|111148.3|111183|111133|33
1732288330000|2024-11-22 15:12:10|111196.1|111146.1|111144.3|111094.3|111198.2|111148.2|111136.6|111086.6|55
1732288340000|2024-11-22 15:12:20|111142.1|111092.1|111147|111097|111147|111097|111141.5|111091.5|32
1732288350000|2024-11-22 15:12:30|111146.7|111096.7|111150.2|111100.2|111150.2|111100.2|111140|111090|24
1732288360000|2024-11-22 15:12:40|111148.5|111098.5|111144|111094|111153.9|111103.9|111142|111092|23
1732288370000|2024-11-22 15:12:50|111146.1|111096.1|111143.6|111093.6|111146.7|111096.7|111134.1|111084.1|26
1732288380000|2024-11-22 15:13:00|111140.1|111090.1|111093.9|111043.9|111140.1|111090.1|111092.6|111042.6|46
1732288390000|2024-11-22 15:13:10|111092.8|111042.8|111076.3|111026.3|111100.1|111050.1|111075.7|111025.7|49
1732288400000|2024-11-22 15:13:20|111073.7|111023.7|111054.1|111004.1|111080.5|111030.5|111054.1|111004.1|40
1732288410000|2024-11-22 15:13:30|111054.6|111004.6|111052.6|111002.6|111057.4|111007.4|111046|110996|37
1732288420000|2024-11-22 15:13:40|111047|110997|111002.1|110977.1|111047|110997|111000.1|110975.1|55
1732288430000|2024-11-22 15:13:50|111006.6|110981.6|111017.2|110992.2|111018.9|110993.9|111006.6|110981.6|33
1732288440000|2024-11-22 15:14:00|111018.7|110993.7|111052.9|111002.9|111054.6|111004.6|111017.1|110992.1|46
1732288450000|2024-11-22 15:14:10|111053.1|111003.1|111056.7|111006.7|111059.3|111009.3|111053.1|111003.1|24
1732288460000|2024-11-22 15:14:20|111056|111006|111076.8|111026.8|111089.9|111039.9|111054.7|111004.7|32
1732288470000|2024-11-22 15:14:30|111080.6|111030.6|111099.6|111049.6|111100.3|111050.3|111080.6|111030.6|33
1732288480000|2024-11-22 15:14:40|111103|111053|111119.8|111069.8|111126.2|111076.2|111103|111053|27
1732288490000|2024-11-22 15:14:50|111121.7|111071.7|111122.5|111072.5|111129.5|111079.5|111116.4|111066.4|28
1732288500000|2024-11-22 15:15:00|111122.6|111072.6|111090.2|111040.2|111122.6|111072.6|111090.2|111040.2|45
1732288510000|2024-11-22 15:15:10|111082.6|111032.6|111094.7|111044.7|111109.4|111059.4|111078.4|111028.4|29
1732288520000|2024-11-22 15:15:20|111097.9|111047.9|111079.9|111029.9|111099.7|111049.7|111078.9|111028.9|22
1732288530000|2024-11-22 15:15:30|111069|111019|111073.4|111023.4|111073.4|111023.4|111050.4|111000.4|37
1732288540000|2024-11-22 15:15:40|111074.3|111024.3|111095.8|111045.8|111095.8|111045.8|111072.6|111022.6|17
1732288550000|2024-11-22 15:15:50|111095.9|111045.9|111098.4|111048.4|111098.4|111048.4|111080.9|111030.9|25
1732288560000|2024-11-22 15:16:00|111097.1|111047.1|111104.2|111054.2|111104.2|111054.2|111089.3|111039.3|29
1732288570000|2024-11-22 15:16:10|111102.4|111052.4|111118.7|111068.7|111121.9|111071.9|111096|111046|29
1732288580000|2024-11-22 15:16:20|111116.9|111066.9|111108.2|111058.2|111116.9|111066.9|111103.8|111053.8|22
1732288590000|2024-11-22 15:16:30|111108.8|111058.8|111106|111056|111119.5|111069.5|111099.7|111049.7|34
1732288600000|2024-11-22 15:16:40|111107.1|111057.1|111117.2|111067.2|111124.5|111074.5|111107.1|111057.1|20
1732288610000|2024-11-22 15:16:50|111118.9|111068.9|111117.2|111067.2|111130.1|111080.1|111116.8|111066.8|30
1732288620000|2024-11-22 15:17:00|111116|111066|111116.5|111066.5|111119.5|111069.5|111107|111057|36
1732288630000|2024-11-22 15:17:10|111117.1|111067.1|111115.4|111065.4|111118.3|111068.3|111114.3|111064.3|19
1732288640000|2024-11-22 15:17:20|111115.8|111065.8|111098|111048|111115.8|111065.8|111095|111045|40
1732288650000|2024-11-22 15:17:30|111098.8|111048.8|111082.2|111032.2|111098.8|111048.8|111068.7|111018.7|49
1732288660000|2024-11-22 15:17:40|111083.2|111033.2|111073.9|111023.9|111097.9|111047.9|111069.6|111019.6|33
1732288670000|2024-11-22 15:17:50|111074.1|111024.1|111058.6|111033.6|111075.6|111037.7|111056.9|111018.5|30
1732288680000|2024-11-22 15:18:00|111058.9|111033.9|111051.8|111026.8|111061.6|111036.6|111051.6|111026.6|36
1732288690000|2024-11-22 15:18:10|111052.5|111027.5|111049.5|111024.5|111052.5|111027.5|111040.9|111015.9|27
1732288700000|2024-11-22 15:18:20|111049.2|111024.2|111047.4|111022.4|111051.3|111026.3|111041.1|111016.1|30
1732288710000|2024-11-22 15:18:30|111048.4|111023.4|111062.6|111037.6|111062.6|111037.6|111048.2|111023.2|27
1732288720000|2024-11-22 15:18:40|111062.8|111037.8|111093.6|111043.6|111093.6|111054.5|111062.8|111037.8|25
1732288730000|2024-11-22 15:18:50|111094.5|111044.5|111110.9|111060.9|111115.1|111065.1|111092.9|111042.9|29
1732288740000|2024-11-22 15:19:00|111112.6|111062.6|111127.7|111077.7|111129.9|111079.9|111112.6|111062.6|36
1732288750000|2024-11-22 15:19:10|111128.9|111078.9|111123.8|111073.8|111145.9|111095.9|111122.8|111072.8|42
1732288760000|2024-11-22 15:19:20|111123.7|111073.7|111116.1|111066.1|111127.5|111077.5|111116.1|111066.1|33
1732288770000|2024-11-22 15:19:30|111114.5|111064.5|111088.2|111038.2|111114.6|111064.6|111087|111037|23
1732288780000|2024-11-22 15:19:40|111089.9|111039.9|111085.6|111035.6|111095.8|111045.8|111085|111035|25
1732288790000|2024-11-22 15:19:50|111087.5|111037.5|111079.7|111029.7|111090|111040|111077.7|111027.7|31
1732288800000|2024-11-22 15:20:00|111080|111030|111094.6|111044.6|111111.6|111061.6|111080|111030|44
1732288810000|2024-11-22 15:20:10|111096|111046|111101.7|111051.7|111102.8|111052.8|111093.4|111043.4|39
1732288820000|2024-11-22 15:20:20|111101.8|111051.8|111099.4|111049.4|111102.9|111052.9|111097.6|111047.6|22
1732288830000|2024-11-22 15:20:30|111100.9|111050.9|111090.9|111040.9|111111.2|111061.2|111086.5|111036.5|40
1732288840000|2024-11-22 15:20:40|111088.9|111038.9|111102.8|111052.8|111108.7|111058.7|111088.9|111038.9|33
1732288850000|2024-11-22 15:20:50|111101.5|111051.5|111099|111049|111107|111057|111099|111049|22
1732288860000|2024-11-22 15:21:00|111100.4|111050.4|111122.3|111072.3|111130.9|111080.9|111100.4|111050.4|33
1732288870000|2024-11-22 15:21:10|111120.6|111070.6|111126.9|111076.9|111129|111079|111120.4|111070.4|21
1732288880000|2024-11-22 15:21:20|111125|111075|111099.2|111049.2|111125|111075|111099.2|111049.2|32
1732288890000|2024-11-22 15:21:30|111100.3|111050.3|111097.9|111047.9|111100.3|111050.3|111082.7|111032.7|36
1732288900000|2024-11-22 15:21:40|111096.3|111046.3|111107.4|111057.4|111108|111058|111093.3|111043.3|29
1732288910000|2024-11-22 15:21:50|111109.8|111059.8|111121.2|111071.2|111122|111072|111105.3|111055.3|30
1732288920000|2024-11-22 15:22:00|111122.5|111072.5|111114.3|111089.3|111132.8|111095.1|111113.1|111072.5|37
1732288930000|2024-11-22 15:22:10|111116.7|111091.7|111113.9|111088.9|111117.4|111092.4|111113.2|111088.2|17
1732288940000|2024-11-22 15:22:20|111113.7|111088.7|111136.5|111086.5|111141.5|111092.3|111113.7|111082.9|32
1732288950000|2024-11-22 15:22:30|111137.4|111087.4|111130.5|111105.5|111137.5|111110|111118.7|111078.5|36
1732288960000|2024-11-22 15:22:40|111130|111105|111125.7|111100.7|111136.2|111111.2|111119.6|111094.6|47
1732288970000|2024-11-22 15:22:50|111126.9|111101.9|111123|111098|111139.7|111114.7|111122.4|111097.4|47
1732288980000|2024-11-22 15:23:00|111124.4|111099.4|111108.4|111083.4|111126.6|111101.6|111105.9|111080.9|45
1732288990000|2024-11-22 15:23:10|111113.9|111088.9|111087.8|111062.8|111115.5|111090.5|111084.9|111059.9|46
1732289000000|2024-11-22 15:23:20|111087.2|111062.2|111088.4|111063.4|111094.8|111069.8|111077.4|111052.4|37
1732289010000|2024-11-22 15:23:30|111084.7|111059.7|111073.2|111048.2|111086.7|111061.7|111069.7|111044.7|32
1732289020000|2024-11-22 15:23:40|111074.8|111049.8|111067.5|111042.5|111079.9|111054.9|111065.4|111040.4|32
1732289030000|2024-11-22 15:23:50|111067.9|111042.9|111082.8|111057.8|111093.2|111068.2|111067.7|111042.7|44
1732289040000|2024-11-22 15:24:00|111087.4|111062.4|111084.8|111059.8|111087.5|111062.5|111079.8|111054.8|32
1732289050000|2024-11-22 15:24:10|111085.1|111060.1|111090.4|111065.4|111094.7|111069.7|111080.3|111055.3|33
1732289060000|2024-11-22 15:24:20|111090.1|111065.1|111083|111058|111092.6|111067.6|111081.8|111056.8|20
1732289070000|2024-11-22 15:24:30|111084.9|111059.9|111089|111064|111089.3|111064.3|111084.3|111059.3|10
1732289080000|2024-11-22 15:24:40|111087.6|111062.6|111094.4|111069.4|111097.5|111072.5|111087.6|111062.6|41
1732289090000|2024-11-22 15:24:50|111090.8|111065.8|111090.3|111065.3|111094.7|111069.7|111088.1|111063.1|17
1732289100000|2024-11-22 15:25:00|111090.4|111065.4|111088.9|111063.9|111091.6|111066.6|111076.2|111051.2|33
1732289110000|2024-11-22 15:25:10|111087.5|111062.5|111082.6|111057.6|111087.5|111062.5|111081.6|111056.6|14
1732289120000|2024-11-22 15:25:20|111082.3|111057.3|111068|111043|111082.3|111057.3|111065.1|111040.1|41
1732289130000|2024-11-22 15:25:30|111067.8|111042.8|111060.7|111035.7|111070.4|111045.4|111059.5|111034.5|23
1732289140000|2024-11-22 15:25:40|111059.3|111034.3|111060.4|111035.4|111060.4|111035.4|111043.6|111018.6|22
1732289150000|2024-11-22 15:25:50|111068.8|111043.8|111079.8|111054.8|111079.8|111054.8|111067.3|111042.3|23
1732289160000|2024-11-22 15:26:00|111087.3|111062.3|111050.5|111025.5|111090.2|111065.2|111049.8|111024.8|31
1732289170000|2024-11-22 15:26:10|111053.1|111028.1|111057.7|111032.7|111059.7|111034.7|111045.1|111020.1|35
1732289180000|2024-11-22 15:26:20|111055.4|111030.4|111055.5|111030.5|111060.1|111035.1|111044.1|111019.1|35
1732289190000|2024-11-22 15:26:30|111055.6|111030.6|111055.5|111030.5|111057.5|111032.5|111049.5|111024.5|23
1732289200000|2024-11-22 15:26:40|111056.2|111031.2|111075.8|111025.8|111078.8|111037|111042.8|111017.8|50
1732289210000|2024-11-22 15:26:50|111074.7|111024.7|111091.1|111041.1|111091.1|111048.5|111065.4|111024.3|43
1732289220000|2024-11-22 15:27:00|111093.1|111043.1|111097.4|111047.4|111099.5|111060.8|111071.9|111043.1|38
1732289230000|2024-11-22 15:27:10|111097.5|111047.5|111099.7|111049.7|111101.5|111064.4|111078|111047.5|39
1732289240000|2024-11-22 15:27:20|111099.2|111049.2|111119.4|111069.4|111120.3|111091|111099.2|111049.2|51
1732289250000|2024-11-22 15:27:30|111120.1|111070.1|111119|111094|111143.6|111103.6|111112.7|111070.1|42
1732289260000|2024-11-22 15:27:40|111120.6|111095.6|111127.5|111102.5|111127.5|111102.5|111112.8|111087.8|30
1732289270000|2024-11-22 15:27:50|111127.7|111102.7|111111.8|111086.8|111127.7|111102.7|111111.3|111086.3|33
1732289280000|2024-11-22 15:28:00|111113.5|111088.5|111122.4|111097.4|111129.6|111104.6|111101.9|111076.9|36
1732289290000|2024-11-22 15:28:10|111117.2|111092.2|111102.6|111077.6|111117.4|111092.4|111102.6|111077.6|44
1732289300000|2024-11-22 15:28:20|111104.9|111079.9|111108.8|111083.8|111112.4|111087.4|111094.9|111069.9|39
1732289310000|2024-11-22 15:28:30|111110.5|111085.5|111116|111091|111119.1|111094.1|111105.2|111080.2|45
1732289320000|2024-11-22 15:28:40|111114.7|111089.7|111128|111103|111133.3|111108.3|111114.3|111089.3|41
1732289330000|2024-11-22 15:28:50|111128.2|111103.2|111138.3|111113.3|111140.8|111115.8|111126.2|111101.2|44
1732289340000|2024-11-22 15:29:00|111137.4|111112.4|111164.5|111139.5|111166.4|111141.4|111136.9|111111.9|45
1732289350000|2024-11-22 15:29:10|111166.9|111141.9|111164.9|111139.9|111183.9|111158.9|111164.1|111139.1|36
1732289360000|2024-11-22 15:29:20|111163.5|111138.5|111185.5|111160.5|111185.5|111160.5|111163.5|111138.5|44
1732289370000|2024-11-22 15:29:30|111185.6|111160.6|111180.5|111155.5|111188.4|111163.4|111179.4|111154.4|38
1732289380000|2024-11-22 15:29:40|111182.3|111157.3|111178.6|111153.6|111187.4|111162.4|111175.6|111150.6|41
1732289390000|2024-11-22 15:29:50|111178.7|111153.7|111179.1|111154.1|111183.4|111158.4|111178.6|111153.6|24
1732289400000|2024-11-22 15:30:00|111180.4|111155.4|111191.2|111166.2|111219.5|111179.5|111163.2|111138.2|55
1732289410000|2024-11-22 15:30:10|111193.1|111168.1|111211.8|111186.8|111211.8|111186.8|111192.2|111167.2|35
1732289420000|2024-11-22 15:30:20|111212.2|111187.2|111190.4|111165.4|111213.7|111188.7|111188.2|111163.2|52
1732289430000|2024-11-22 15:30:30|111187.5|111162.5|111181.3|111156.3|111202.5|111177.5|111179.7|111154.7|40
1732289440000|2024-11-22 15:30:40|111182.5|111157.5|111184.2|111159.2|111184.2|111159.2|111169.3|111144.3|31
1732289450000|2024-11-22 15:30:50|111184.8|111159.8|111215.4|111190.4|111215.4|111190.4|111184.2|111159.2|30
1732289460000|2024-11-22 15:31:00|111214.2|111189.2|111196.9|111171.9|111214.2|111189.2|111190.6|111165.6|59
1732289470000|2024-11-22 15:31:10|111196.4|111171.4|111208.1|111183.1|111210.2|111185.2|111193.5|111168.5|47
1732289480000|2024-11-22 15:31:20|111201.7|111176.7|111215.7|111190.7|111222.6|111197.6|111198.5|111173.5|49
1732289490000|2024-11-22 15:31:30|111213.7|111188.7|111199.5|111174.5|111240.2|111215.2|111199.5|111174.5|45
1732289500000|2024-11-22 15:31:40|111197.4|111172.4|111178.6|111153.6|111198.6|111173.6|111160.7|111135.7|44
1732289510000|2024-11-22 15:31:50|111178.9|111153.9|111184.8|111159.8|111193.7|111159.8|111176.9|111132.2|39
1732289520000|2024-11-22 15:32:00|111184.6|111159.6|111211.9|111161.9|111215.6|111182.6|111184.6|111158.8|47
1732289530000|2024-11-22 15:32:10|111212|111162|111213.1|111163.1|111214.7|111164.7|111212|111162|19
1732289540000|2024-11-22 15:32:20|111210.4|111160.4|111224.4|111174.4|111229.3|111179.3|111210.4|111160.4|35
1732289550000|2024-11-22 15:32:30|111225.4|111175.4|111198.4|111173.4|111225.6|111190.6|111196.5|111165.7|37
1732289560000|2024-11-22 15:32:40|111197.6|111172.6|111209.4|111184.4|111212.5|111187.5|111192.1|111167.1|42
1732289570000|2024-11-22 15:32:50|111207.4|111182.4|111207.3|111182.3|111225.3|111200.3|111205.5|111180.5|47
1732289580000|2024-11-22 15:33:00|111206.9|111181.9|111194.2|111169.2|111210.7|111185.7|111193.5|111168.5|49
1732289590000|2024-11-22 15:33:10|111196.5|111171.5|111211.7|111186.7|111220.8|111195.8|111196.2|111171.2|50
1732289600000|2024-11-22 15:33:20|111209.8|111184.8|111221.7|111196.7|111228.9|111203.9|111207|111182|53
1732289610000|2024-11-22 15:33:30|111220.8|111195.8|111245.5|111220.5|111247.8|111222.8|111218.9|111193.9|37
1732289620000|2024-11-22 15:33:40|111246|111221|111240.2|111215.2|111246|111221|111235.8|111210.8|32
1732289630000|2024-11-22 15:33:50|111238.8|111213.8|111217.7|111167.7|111242|111217|111217.7|111167.7|54
1732289640000|2024-11-22 15:34:00|111217.9|111167.9|111192.9|111167.9|111228.9|111178.9|111189.6|111152.4|39
1732289650000|2024-11-22 15:34:10|111194|111169|111152.5|111127.5|111196.2|111171.2|111150.9|111125.9|44
1732289660000|2024-11-22 15:34:20|111151.9|111126.9|111163.1|111138.1|111170.2|111145.2|111151.9|111126.9|51
1732289670000|2024-11-22 15:34:30|111163.9|111138.9|111171.2|111146.2|111178.4|111153.4|111163.9|111138.9|34
1732289680000|2024-11-22 15:34:40|111172.7|111147.7|111185|111160|111185|111160|111163.3|111138.3|52
1732289690000|2024-11-22 15:34:50|111184.6|111159.6|111202.9|111177.9|111205.3|111180.3|111180|111155|40
1732289700000|2024-11-22 15:35:00|111204.6|111179.6|111209|111184|111216.2|111191.2|111200.5|111175.5|36
1732289710000|2024-11-22 15:35:10|111211.6|111186.6|111208.1|111183.1|111215.3|111190.3|111192.1|111167.1|43
1732289720000|2024-11-22 15:35:20|111204.7|111179.7|111210.4|111185.4|111214|111189|111201.1|111176.1|34
1732289730000|2024-11-22 15:35:30|111212.7|111187.7|111211.9|111186.9|111215|111190|111201.9|111176.9|23
1732289740000|2024-11-22 15:35:40|111214.5|111189.5|111216.4|111191.4|111219.8|111194.8|111209.1|111184.1|26
1732289750000|2024-11-22 15:35:50|111216.2|111191.2|111207.6|111182.6|111221.4|111196.4|111202.3|111177.3|46
1732289760000|2024-11-22 15:36:00|111206.9|111181.9|111218.5|111193.5|111218.5|111193.5|111206.9|111181.9|39
1732289770000|2024-11-22 15:36:10|111217.6|111192.6|111213.6|111188.6|111219|111194|111211.8|111186.8|27
1732289780000|2024-11-22 15:36:20|111214.5|111189.5|111214.5|111189.5|111216.7|111191.7|111204.5|111179.5|36
1732289790000|2024-11-22 15:36:30|111215.6|111190.6|111215.9|111165.9|111220.8|111195.8|111203.8|111164.6|41
1732289800000|2024-11-22 15:36:40|111214.1|111164.1|111193.4|111168.4|111215.1|111172.5|111183|111157.8|32
1732289810000|2024-11-22 15:36:50|111194.8|111169.8|111202.5|111177.5|111203.1|111178.1|111192.8|111167.8|33
1732289820000|2024-11-22 15:37:00|111200.4|111175.4|111180.4|111155.4|111205.2|111180.2|111180.4|111155.4|39
1732289830000|2024-11-22 15:37:10|111178.8|111153.8|111209.3|111159.3|111211.4|111167.7|111171.7|111146.7|44
1732289840000|2024-11-22 15:37:20|111210.4|111160.4|111197.3|111172.3|111218.5|111178|111197.3|111160.4|25
1732289850000|2024-11-22 15:37:30|111197.5|111172.5|111203.6|111178.6|111204.3|111179.3|111192.6|111167.6|27
1732289860000|2024-11-22 15:37:40|111204.5|111179.5|111163.6|111138.6|111205.7|111180.7|111163|111138|53
1732289870000|2024-11-22 15:37:50|111162.3|111137.3|111153.2|111128.2|111169.7|111144.7|111139.8|111114.8|57
1732289880000|2024-11-22 15:38:00|111157.8|111132.8|111168.6|111143.6|111168.6|111143.6|111154.5|111129.5|38
1732289890000|2024-11-22 15:38:10|111170|111145|111194.7|111169.7|111195.8|111170.8|111170|111145|42
1732289900000|2024-11-22 15:38:20|111193.4|111168.4|111189.4|111164.4|111197.3|111172.3|111185.2|111160.2|36
1732289910000|2024-11-22 15:38:30|111192|111167|111158.2|111133.2|111192|111167|111158.2|111133.2|45
1732289920000|2024-11-22 15:38:40|111160.3|111135.3|111164.1|111139.1|111167.4|111142.4|111152.3|111127.3|56
1732289930000|2024-11-22 15:38:50|111164.9|111139.9|111183.1|111158.1|111184.2|111159.2|111156.8|111131.8|46
1732289940000|2024-11-22 15:39:00|111184|111159|111199|111174|111204.3|111179.3|111181.3|111156.3|50
1732289950000|2024-11-22 15:39:10|111195.4|111170.4|111195.6|111170.6|111208.7|111183.7|111192.4|111167.4|33
1732289960000|2024-11-22 15:39:20|111199.5|111174.5|111213|111163|111214.2|111186.2|111198.5|111160.5|34
1732289970000|2024-11-22 15:39:30|111211.1|111161.1|111210.4|111185.4|111222.4|111190.1|111205|111159.8|39
1732289980000|2024-11-22 15:39:40|111213.3|111188.3|111188.3|111163.3|111213.6|111188.6|111181.5|111156.5|56
1732289990000|2024-11-22 15:39:50|111187.3|111162.3|111215.1|111165.1|111223.7|111179|111187.3|111160.1|41
1732290000000|2024-11-22 15:40:00|111216.6|111166.6|111211.6|111186.6|111222.8|111186.6|111205.5|111164.9|29
1732290010000|2024-11-22 15:40:10|111211.5|111186.5|111212.9|111187.9|111216.5|111191.5|111209.1|111184.1|30
1732290020000|2024-11-22 15:40:20|111212.3|111187.3|111218.1|111193.1|111218.1|111193.1|111205.1|111180.1|30
1732290030000|2024-11-22 15:40:30|111217.8|111192.8|111213.9|111188.9|111222.4|111197.4|111211.7|111186.7|33
1732290040000|2024-11-22 15:40:40|111214|111189|111205.9|111180.9|111214.4|111189.4|111204.6|111179.6|20
1732290050000|2024-11-22 15:40:50|111205.5|111180.5|111214.3|111189.3|111216.7|111191.7|111205.4|111180.4|19
1732290060000|2024-11-22 15:41:00|111214|111189|111213.2|111188.2|111214|111189|111211.1|111186.1|14
1732290070000|2024-11-22 15:41:10|111216.8|111191.8|111225.7|111200.7|111235.5|111210.5|111216.8|111191.8|40
1732290080000|2024-11-22 15:41:20|111228.5|111203.5|111233.7|111208.7|111239.5|111214.5|111224.2|111199.2|34
1732290090000|2024-11-22 15:41:30|111235|111210|111260.8|111210.8|111260.8|111212.4|111233.2|111202.6|26
1732290100000|2024-11-22 15:41:40|111258.8|111208.8|111261.2|111211.2|111263.7|111213.7|111250.6|111200.6|29
1732290110000|2024-11-22 15:41:50|111261.3|111211.3|111269.5|111244.5|111274|111249|111260.6|111210.6|44
1732290120000|2024-11-22 15:42:00|111267.7|111242.7|111290.1|111240.1|111297.2|111247.2|111267.7|111238.2|45
1732290130000|2024-11-22 15:42:10|111289.5|111239.5|111275.8|111250.8|111291.4|111254.3|111269|111237.8|37
1732290140000|2024-11-22 15:42:20|111273.7|111248.7|111268.9|111243.9|111279.5|111254.5|111268.1|111243.1|36
1732290150000|2024-11-22 15:42:30|111272.5|111247.5|111255.8|111230.8|111273.6|111248.6|111254.5|111229.5|54
1732290160000|2024-11-22 15:42:40|111255.6|111230.6|111266.6|111241.6|111268.4|111243.4|111252.8|111227.8|36
1732290170000|2024-11-22 15:42:50|111266.4|111241.4|111259.2|111234.2|111271.1|111246.1|111257.6|111232.6|44
1732290180000|2024-11-22 15:43:00|111258.1|111233.1|111251.5|111226.5|111262.9|111237.9|111250.4|111225.4|42
1732290190000|2024-11-22 15:43:10|111246.2|111221.2|111245.3|111220.3|111260.8|111226.1|111229.5|111194.5|63
1732290200000|2024-11-22 15:43:20|111246.2|111221.2|111261.7|111236.7|111262.6|111237.6|111244.1|111219.1|38
1732290210000|2024-11-22 15:43:30|111260.1|111235.1|111255.8|111230.8|111262.6|111237.6|111240.8|111215.8|54
1732290220000|2024-11-22 15:43:40|111255.2|111230.2|111252.8|111227.8|111264.8|111239.8|111251.3|111226.3|39
1732290230000|2024-11-22 15:43:50|111248|111223|111251.1|111226.1|111254.6|111229.6|111242.1|111217.1|39
1732290240000|2024-11-22 15:44:00|111250.2|111225.2|111243.5|111218.5|111251.5|111226.5|111240.9|111215.9|27
1732290250000|2024-11-22 15:44:10|111246.9|111221.9|111241.8|111216.8|111253.1|111228.1|111240.3|111215.3|48
1732290260000|2024-11-22 15:44:20|111242.1|111217.1|111230.7|111205.7|111242.1|111217.1|111224.2|111199.2|53
1732290270000|2024-11-22 15:44:30|111228.9|111203.9|111201.8|111176.8|111228.9|111203.9|111196.7|111171.7|45
1732290280000|2024-11-22 15:44:40|111202.5|111177.5|111208.2|111183.2|111214.9|111189.9|111202.5|111177.5|28
1732290290000|2024-11-22 15:44:50|111208.4|111183.4|111215.6|111165.6|111218.2|111190.8|111198.3|111165.6|43
1732290300000|2024-11-22 15:45:00|111217.6|111167.6|111200.3|111175.3|111222.3|111188.2|111197.7|111161.5|55
1732290310000|2024-11-22 15:45:10|111200.7|111175.7|111209|111184|111219.2|111192.8|111200.1|111157.8|57
1732290320000|2024-11-22 15:45:20|111207.9|111182.9|111220.3|111170.3|111220.3|111189.6|111205.4|111163.8|46
1732290330000|2024-11-22 15:45:30|111220.8|111170.8|111216.6|111166.6|111225.5|111175.5|111213.6|111163.6|39
1732290340000|2024-11-22 15:45:40|111216.2|111166.2|111216.9|111166.9|111222.7|111172.7|111212.6|111162.6|47
1732290350000|2024-11-22 15:45:50|111216.8|111166.8|111214.7|111189.7|111224.4|111189.7|111208.2|111166.1|35
1732290360000|2024-11-22 15:46:00|111212.7|111187.7|111189.6|111139.6|111226.5|111187.7|111186.3|111136.3|64
1732290370000|2024-11-22 15:46:10|111188.8|111138.8|111194.2|111144.2|111199.6|111149.6|111188.8|111138.8|41
1732290380000|2024-11-22 15:46:20|111194.3|111144.3|111205.6|111155.6|111208.7|111169.5|111179.1|111144.3|53
1732290390000|2024-11-22 15:46:30|111205.2|111155.2|111192.2|111167.2|111205.2|111168.7|111188.6|111143.1|49
1732290400000|2024-11-22 15:46:40|111190.4|111165.4|111177.4|111152.4|111193.2|111166.3|111175.4|111133.2|49
1732290410000|2024-11-22 15:46:50|111176.6|111151.6|111167.6|111142.6|111178.3|111153.3|111163.1|111138.1|62
1732290420000|2024-11-22 15:47:00|111168|111143|111176.2|111126.2|111176.2|111144.7|111161.1|111122.6|49
1732290430000|2024-11-22 15:47:10|111174.8|111124.8|111148.9|111123.9|111178.5|111140.7|111140.4|111110.1|66
1732290440000|2024-11-22 15:47:20|111148.1|111123.1|111157|111107|111161.3|111123.1|111136.5|111100|59
1732290450000|2024-11-22 15:47:30|111158.9|111108.9|111161|111111|111166.4|111116.4|111152.1|111102.1|64
1732290460000|2024-11-22 15:47:40|111159.5|111109.5|111149.2|111099.2|111161.3|111111.3|111145.4|111095.4|60
1732290470000|2024-11-22 15:47:50|111148|111098|111141.4|111091.4|111154.5|111104.5|111140.8|111090.8|58
1732290480000|2024-11-22 15:48:00|111141|111091|111103.4|111078.4|111141|111102.2|111103.4|111069|75
1732290490000|2024-11-22 15:48:10|111099.8|111074.8|111099.7|111074.7|111121.1|111083.2|111098.4|111056.2|56
1732290500000|2024-11-22 15:48:20|111100.7|111075.7|111096.8|111071.8|111108.6|111083.6|111095.3|111070.3|53
1732290510000|2024-11-22 15:48:30|111098.8|111073.8|111101.6|111076.6|111103.1|111078.1|111097.4|111072.4|45
1732290520000|2024-11-22 15:48:40|111101.9|111076.9|111101.9|111076.9|111107.3|111082.3|111094.1|111069.1|41
1732290530000|2024-11-22 15:48:50|111103.7|111078.7|111098.5|111073.5|111106.4|111081.4|111095.9|111070.9|28
1732290540000|2024-11-22 15:49:00|111095.4|111070.4|111087.2|111062.2|111098.2|111073.2|111083.1|111058.1|54
1732290550000|2024-11-22 15:49:10|111091.2|111066.2|111096.8|111071.8|111096.8|111071.8|111085.9|111060.9|48
1732290560000|2024-11-22 15:49:20|111097.6|111072.6|111101.5|111076.5|111113.1|111088.1|111096.5|111071.5|61
1732290570000|2024-11-22 15:49:30|111103.9|111078.9|111107.1|111082.1|111112|111087|111098.8|111073.8|55
1732290580000|2024-11-22 15:49:40|111102.8|111077.8|111107.6|111082.6|111114.6|111089.6|111101.7|111076.7|46
1732290590000|2024-11-22 15:49:50|111105.6|111080.6|111104.4|111079.4|111109.4|111084.4|111100|111075|27
1732290600000|2024-11-22 15:50:00|111106.9|111081.9|111117.3|111092.3|111120|111095|111104.5|111079.5|40
1732290610000|2024-11-22 15:50:10|111115.6|111090.6|111107.9|111082.9|111120.4|111095.4|111107.7|111082.7|44
1732290620000|2024-11-22 15:50:20|111107.7|111082.7|111103.7|111078.7|111119.8|111094.8|111094.6|111069.6|37
1732290630000|2024-11-22 15:50:30|111102.5|111077.5|111106.6|111081.6|111108.9|111083.9|111096.5|111071.5|49
1732290640000|2024-11-22 15:50:40|111107.8|111082.8|111108.1|111083.1|111109.8|111084.8|111104.2|111079.2|49
1732290650000|2024-11-22 15:50:50|111106.3|111081.3|111110.1|111085.1|111117.5|111092.5|111103|111078|41
1732290660000|2024-11-22 15:51:00|111111|111086|111134.7|111109.7|111143.4|111118.4|111110.4|111085.4|55
1732290670000|2024-11-22 15:51:10|111136.1|111111.1|111139.5|111114.5|111148.8|111123.8|111136.1|111111.1|45
1732290680000|2024-11-22 15:51:20|111142.7|111117.7|111143.4|111118.4|111153.8|111128.8|111139|111114|57
1732290690000|2024-11-22 15:51:30|111146.7|111121.7|111172.1|111147.1|111173|111148|111138.7|111113.7|52
1732290700000|2024-11-22 15:51:40|111173.9|111148.9|111181|111156|111181|111156|111166.1|111141.1|41
1732290710000|2024-11-22 15:51:50|111178.8|111153.8|111204.5|111154.5|111212.7|111166.3|111176.3|111151.3|51
1732290720000|2024-11-22 15:52:00|111202.8|111152.8|111241.2|111191.2|111241.2|111191.2|111189.5|111139.5|55
1732290730000|2024-11-22 15:52:10|111241.1|111191.1|111239.7|111214.7|111250.1|111222.7|111237.3|111189.1|47
1732290740000|2024-11-22 15:52:20|111239.8|111214.8|111220.6|111195.6|111248.9|111223.9|111214.1|111189.1|41
1732290750000|2024-11-22 15:52:30|111222|111197|111214.6|111189.6|111223.4|111198.4|111210.8|111185.8|30
1732290760000|2024-11-22 15:52:40|111213.9|111188.9|111184.9|111159.9|111217.6|111188.9|111178.9|111138.5|43
1732290770000|2024-11-22 15:52:50|111187.1|111162.1|111164.5|111139.5|111190|111162.1|111164.5|111128|29
1732290780000|2024-11-22 15:53:00|111166.2|111141.2|111132.3|111107.3|111170.6|111141.2|111132.3|111107.3|46
1732290790000|2024-11-22 15:53:10|111130.8|111105.8|111134.6|111109.6|111139.5|111114.5|111124.4|111099.4|54
1732290800000|2024-11-22 15:53:20|111134.3|111109.3|111144.8|111119.8|111144.8|111119.8|111131.1|111106.1|40
1732290810000|2024-11-22 15:53:30|111143.3|111118.3|111143.6|111118.6|111146.3|111121.3|111137.7|111112.7|35
1732290820000|2024-11-22 15:53:40|111142.7|111117.7|111157.3|111132.3|111159.3|111134.3|111135|111110|36
1732290830000|2024-11-22 15:53:50|111156.8|111131.8|111136.5|111086.5|111169.1|111133.3|111133.9|111083.9|38
1732290840000|2024-11-22 15:54:00|111138|111088|111129.6|111104.6|111141.7|111116.7|111127.2|111088|37
1732290850000|2024-11-22 15:54:10|111131.2|111106.2|111138|111113|111150|111125|111127.4|111102.4|40
1732290860000|2024-11-22 15:54:20|111137.5|111112.5|111142.3|111117.3|111142.3|111117.3|111132.2|111107.2|20
1732290870000|2024-11-22 15:54:30|111143.8|111118.8|111182.8|111132.8|111188.1|111138.1|111143.8|111118.8|63
1732290880000|2024-11-22 15:54:40|111171.1|111146.1|111177.7|111152.7|111185.7|111160.7|111160.9|111135.9|49
1732290890000|2024-11-22 15:54:50|111176.4|111151.4|111183.4|111158.4|111194.4|111169.4|111173|111148|46
1732290900000|2024-11-22 15:55:00|111185.1|111160.1|111166.5|111141.5|111196.9|111171.9|111163|111138|40
1732290910000|2024-11-22 15:55:10|111168.2|111143.2|111166.7|111141.7|111174.4|111149.4|111162.3|111137.3|39
1732290920000|2024-11-22 15:55:20|111167.8|111142.8|111170.6|111145.6|111171.9|111146.9|111162.7|111137.7|38
1732290930000|2024-11-22 15:55:30|111170.8|111145.8|111174.1|111149.1|111177.1|111152.1|111166.2|111141.2|31
1732290940000|2024-11-22 15:55:40|111175.1|111150.1|111171.9|111146.9|111178.3|111153.3|111170.9|111145.9|23
1732290950000|2024-11-22 15:55:50|111171.6|111146.6|111171.2|111146.2|111176.1|111151.1|111169.4|111144.4|25
1732290960000|2024-11-22 15:56:00|111169.1|111144.1|111158.1|111133.1|111169.1|111144.1|111145.8|111120.8|44
1732290970000|2024-11-22 15:56:10|111156.6|111131.6|111112.5|111087.5|111156.6|111131.6|111112.5|111076.6|46
1732290980000|2024-11-22 15:56:20|111112.2|111087.2|111125.2|111100.2|111126.5|111101.5|111112.2|111087.2|35
1732290990000|2024-11-22 15:56:30|111122.5|111097.5|111116.1|111091.1|111126.6|111101.6|111116.1|111091.1|30
1732291000000|2024-11-22 15:56:40|111115.5|111090.5|111117.4|111092.4|111125.2|111100.2|111111.1|111086.1|33
1732291010000|2024-11-22 15:56:50|111116.5|111091.5|111105.7|111080.7|111118.8|111093.8|111105.4|111080.4|35
1732291020000|2024-11-22 15:57:00|111109.2|111084.2|111102.9|111077.9|111112|111087|111102.1|111077.1|31
1732291030000|2024-11-22 15:57:10|111104.1|111079.1|111104|111079|111105.5|111080.5|111102.1|111077.1|25
1732291040000|2024-11-22 15:57:20|111104.3|111079.3|111161.8|111136.8|111161.8|111136.8|111100|111075|54
1732291050000|2024-11-22 15:57:30|111163.8|111138.8|111133.9|111108.9|111163.8|111138.8|111130.9|111105.9|61
1732291060000|2024-11-22 15:57:40|111131.9|111106.9|111130.1|111105.1|111139.6|111114.6|111127.7|111102.7|50
1732291070000|2024-11-22 15:57:50|111128.3|111103.3|111129.9|111104.9|111135.2|111110.2|111119.2|111094.2|49
1732291080000|2024-11-22 15:58:00|111130.8|111105.8|111101.2|111076.2|111130.8|111105.8|111097.6|111072.6|45
1732291090000|2024-11-22 15:58:10|111098.3|111073.3|111101.4|111076.4|111103.9|111078.9|111087.2|111062.2|50
1732291100000|2024-11-22 15:58:20|111101.9|111076.9|111080.6|111055.6|111103.2|111078.2|111078.3|111053.3|59
1732291110000|2024-11-22 15:58:30|111078.5|111053.5|111096.5|111071.5|111099.1|111074.1|111076.3|111051.3|38
1732291120000|2024-11-22 15:58:40|111088.4|111063.4|111078.9|111053.9|111088.9|111063.9|111077.7|111052.7|46
1732291130000|2024-11-22 15:58:50|111082.3|111057.3|111079.9|111054.9|111094.1|111069.1|111074.2|111049.2|53
1732291140000|2024-11-22 15:59:00|111085|111060|111060.5|111035.5|111086.4|111061.4|111060.5|111035.5|59
1732291150000|2024-11-22 15:59:10|111062.2|111037.2|111060.9|111035.9|111069.4|111044.4|111056.3|111031.3|37
1732291160000|2024-11-22 15:59:20|111060.1|111035.1|111054.7|111029.7|111060.1|111035.1|111050|111025|33
1732291170000|2024-11-22 15:59:30|111055.7|111030.7|111056.1|111031.1|111056.7|111031.7|111051.9|111026.9|44
1732291180000|2024-11-22 15:59:40|111057.3|111032.3|111048.4|111023.4|111061.4|111036.4|111048.3|111023.3|35
1732291190000|2024-11-22 15:59:50|111047.6|111022.6|111038.6|111013.6|111048.4|111023.4|111038.6|111013.6|43
1732291200000|2024-11-22 16:00:00|111037.1|111012.1|111024.7|110999.7|111037.1|111012.1|111015.7|110990.7|61
1732291210000|2024-11-22 16:00:10|111023.3|110998.3|111020.6|110995.6|111033|111008|111019.9|110994.9|47
1732291220000|2024-11-22 16:00:20|111023.3|110998.3|111022.6|110997.6|111025.4|111000.4|111017.9|110992.9|37
1732291230000|2024-11-22 16:00:30|111022.5|110997.5|111023.1|110998.1|111036|111011|111021.5|110996.5|45
1732291240000|2024-11-22 16:00:40|111024.2|110999.2|111037|111012|111044|111019|111020|110995|55
1732291250000|2024-11-22 16:00:50|111039.8|111014.8|111034.9|111009.9|111039.8|111014.8|111031.2|111006.2|34
1732291260000|2024-11-22 16:01:00|111035.3|111010.3|111044.8|111019.8|111044.8|111019.8|111035.3|111010.3|41
1732291270000|2024-11-22 16:01:10|111043.8|111018.8|111071.4|111046.4|111071.9|111046.9|111041.3|111016.3|45
1732291280000|2024-11-22 16:01:20|111072.2|111047.2|111095.3|111070.3|111097.2|111072.2|111068|111043|40
1732291290000|2024-11-22 16:01:30|111094.8|111069.8|111126.6|111101.6|111139.3|111114.3|111094.8|111069.8|57
1732291300000|2024-11-22 16:01:40|111124.5|111099.5|111121.1|111096.1|111129.3|111104.3|111115.7|111090.7|47
1732291310000|2024-11-22 16:01:50|111119.8|111094.8|111108|111083|111119.8|111094.8|111087.7|111062.7|50
1732291320000|2024-11-22 16:02:00|111106.7|111081.7|111087.3|111062.3|111115|111090|111087.3|111062.3|45
1732291330000|2024-11-22 16:02:10|111089.8|111064.8|111075.2|111050.2|111089.8|111064.8|111074.5|111049.5|41
1732291340000|2024-11-22 16:02:20|111075.1|111050.1|111070.7|111045.7|111081.8|111056.8|111070|111045|34
1732291350000|2024-11-22 16:02:30|111070|111045|111076.4|111051.4|111090.3|111065.3|111068.4|111043.4|37
1732291360000|2024-11-22 16:02:40|111076.5|111051.5|111061.9|111036.9|111077.4|111052.4|111057.8|111032.8|39
1732291370000|2024-11-22 16:02:50|111062.8|111037.8|111050.4|111025.4|111073.3|111048.3|111050.2|111025.2|50
1732291380000|2024-11-22 16:03:00|111047.7|111022.7|111040.6|111015.6|111074.6|111049.6|111039.2|111014.2|49
1732291390000|2024-11-22 16:03:10|111036.3|111011.3|111047.2|111022.2|111051.9|111026.9|111028.9|111003.9|50
1732291400000|2024-11-22 16:03:20|111049.1|111024.1|111049.2|111024.2|111056.1|111031.1|111042.3|111017.3|51
1732291410000|2024-11-22 16:03:30|111043|111018|111049.4|111024.4|111052.2|111027.2|111040.8|111015.8|46
1732291420000|2024-11-22 16:03:40|111048.5|111023.5|111071.9|111046.9|111081.6|111056.6|111046.5|111021.5|45
1732291430000|2024-11-22 16:03:50|111071|111046|111089|111064|111094.2|111069.2|111071|111046|38
1732291440000|2024-11-22 16:04:00|111094.3|111069.3|111107.2|111082.2|111113.7|111088.7|111094.3|111069.3|42
1732291450000|2024-11-22 16:04:10|111107.4|111082.4|111105.9|111080.9|111111.8|111086.8|111099|111074|26
1732291460000|2024-11-22 16:04:20|111103.2|111078.2|111100.6|111075.6|111108.1|111083.1|111095.3|111070.3|22
1732291470000|2024-11-22 16:04:30|111101.5|111076.5|111104.5|111079.5|111107.1|111082.1|111098.5|111073.5|21
1732291480000|2024-11-22 16:04:40|111105.9|111080.9|111110.5|111085.5|111117.2|111092.2|111100.9|111075.9|40
1732291490000|2024-11-22 16:04:50|111112.9|111087.9|111117.8|111092.8|111119.4|111094.4|111105.7|111080.7|32
1732291500000|2024-11-22 16:05:00|111117.5|111092.5|111119.9|111094.9|111123.3|111098.3|111113.3|111088.3|44
1732291510000|2024-11-22 16:05:10|111123.2|111098.2|111095.5|111070.5|111128|111103|111090.7|111065.7|43
1732291520000|2024-11-22 16:05:20|111099|111074|111096.4|111071.4|111109.1|111084.1|111096.4|111071.4|38
1732291530000|2024-11-22 16:05:30|111096.8|111071.8|111105|111080|111106.7|111081.7|111096.8|111071.8|29
1732291540000|2024-11-22 16:05:40|111105.4|111080.4|111120.4|111095.4|111130.5|111105.5|111105.4|111080.4|36
1732291550000|2024-11-22 16:05:50|111118.9|111093.9|111126.2|111101.2|111126.2|111101.2|111117.2|111092.2|24
1732291560000|2024-11-22 16:06:00|111124.6|111099.6|111124.7|111099.7|111133.6|111108.6|111121.9|111096.9|37
1732291570000|2024-11-22 16:06:10|111123.4|111098.4|111134.9|111109.9|111135.7|111110.7|111123.3|111098.3|30
1732291580000|2024-11-22 16:06:20|111134|111109|111148.4|111123.4|111153.2|111128.2|111127.5|111102.5|50
1732291590000|2024-11-22 16:06:30|111148|111123|111153.3|111128.3|111154.1|111129.1|111135.6|111110.6|43
1732291600000|2024-11-22 16:06:40|111157.5|111132.5|111156.2|111131.2|111158.8|111133.8|111153.6|111128.6|14
1732291610000|2024-11-22 16:06:50|111156|111131|111168.4|111143.4|111170.6|111145.6|111155|111130|24
1732291620000|2024-11-22 16:07:00|111168.5|111143.5|111162.8|111137.8|111177.4|111152.4|111162.8|111137.8|45
1732291630000|2024-11-22 16:07:10|111162.3|111137.3|111148.6|111123.6|111165.4|111140.4|111142.4|111117.4|33
1732291640000|2024-11-22 16:07:20|111150.8|111125.8|111145.9|111120.9|111153.1|111128.1|111145.2|111120.2|27
1732291650000|2024-11-22 16:07:30|111146|111121|111142.9|111117.9|111147.4|111122.4|111135.9|111110.9|34
1732291660000|2024-11-22 16:07:40|111142.4|111117.4|111123.7|111098.7|111142.4|111117.4|111123.7|111098.7|24
1732291670000|2024-11-22 16:07:50|111125.3|111100.3|111141.7|111116.7|111145|111120|111125.3|111100.3|23
1732291680000|2024-11-22 16:08:00|111141.3|111116.3|111116.7|111091.7|111141.3|111116.3|111115.6|111090.6|27
1732291690000|2024-11-22 16:08:10|111115.8|111090.8|111122|111097|111127.3|111102.3|111114.8|111089.8|22
1732291700000|2024-11-22 16:08:20|111119.6|111094.6|111130.7|111105.7|111134|111109|111117.1|111092.1|20
1732291710000|2024-11-22 16:08:30|111131.2|111106.2|111136.1|111111.1|111139.4|111114.4|111131.2|111106.2|19
1732291720000|2024-11-22 16:08:40|111136.4|111111.4|111157.8|111132.8|111158.8|111133.8|111135.1|111110.1|32
1732291730000|2024-11-22 16:08:50|111156.4|111131.4|111163.8|111138.8|111166.9|111141.9|111149.3|111124.3|38
1732291740000|2024-11-22 16:09:00|111162|111137|111157.3|111132.3|111169.9|111144.9|111157.3|111132.3|26
1732291750000|2024-11-22 16:09:10|111156.8|111131.8|111151.3|111126.3|111168.7|111143.7|111143.5|111118.5|40
1732291760000|2024-11-22 16:09:20|111147.1|111122.1|111153.9|111128.9|111160.1|111135.1|111147.1|111122.1|29
1732291770000|2024-11-22 16:09:30|111153.7|111128.7|111162.5|111137.5|111165.7|111140.7|111147.3|111122.3|42
1732291780000|2024-11-22 16:09:40|111162.1|111137.1|111155.6|111130.6|111165.9|111140.9|111155.5|111130.5|46
1732291790000|2024-11-22 16:09:50|111153.1|111128.1|111149.1|111124.1|111157.2|111132.2|111142.2|111117.2|23
1732291800000|2024-11-22 16:10:00|111149.6|111124.6|111121.4|111096.4|111149.6|111124.6|111116.1|111091.1|42
1732291810000|2024-11-22 16:10:10|111122.5|111097.5|111122|111097|111129|111104|111119.8|111094.8|30
1732291820000|2024-11-22 16:10:20|111123.7|111098.7|111120.1|111095.1|111124.5|111099.5|111109.6|111084.6|42
1732291830000|2024-11-22 16:10:30|111118.9|111093.9|111110.9|111085.9|111124.6|111099.6|111109.8|111084.8|33
1732291840000|2024-11-22 16:10:40|111111.4|111086.4|111107.7|111082.7|111122|111097|111106.5|111081.5|35
1732291850000|2024-11-22 16:10:50|111108.3|111083.3|111102.4|111077.4|111113.8|111088.8|111100.9|111075.9|41
1732291860000|2024-11-22 16:11:00|111099.5|111074.5|111126.9|111101.9|111127.8|111102.8|111099.5|111074.5|38
1732291870000|2024-11-22 16:11:10|111125.5|111100.5|111132.2|111107.2|111132.2|111107.2|111125.4|111100.4|32
1732291880000|2024-11-22 16:11:20|111130.6|111105.6|111136.8|111111.8|111143.3|111118.3|111130.6|111105.6|31
1732291890000|2024-11-22 16:11:30|111134.2|111109.2|111135.2|111110.2|111140|111115|111132.6|111107.6|22
1732291900000|2024-11-22 16:11:40|111133.5|111108.5|111129.2|111104.2|111137.5|111112.5|111128.1|111103.1|38
1732291910000|2024-11-22 16:11:50|111127.8|111102.8|111131.7|111106.7|111131.7|111106.7|111126|111101|46
1732291920000|2024-11-22 16:12:00|111131.9|111106.9|111098.8|111073.8|111133.9|111108.9|111098.8|111073.8|50
1732291930000|2024-11-22 16:12:10|111099.4|111074.4|111101|111076|111102.8|111077.8|111096.3|111071.3|47
1732291940000|2024-11-22 16:12:20|111101.4|111076.4|111071|111046|111101.4|111076.4|111071|111046|56
1732291950000|2024-11-22 16:12:30|111070.8|111045.8|111075|111050|111075.1|111050.1|111063.7|111038.7|49
1732291960000|2024-11-22 16:12:40|111076.6|111051.6|111083.4|111058.4|111088|111063|111075.6|111050.6|31
1732291970000|2024-11-22 16:12:50|111083.9|111058.9|111100.4|111075.4|111105.4|111080.4|111082.2|111057.2|32
1732291980000|2024-11-22 16:13:00|111103.7|111078.7|111096.4|111071.4|111109.2|111084.2|111081.6|111056.6|29
1732291990000|2024-11-22 16:13:10|111096.3|111071.3|111126.9|111101.9|111126.9|111101.9|111092.7|111067.7|47
1732292000000|2024-11-22 16:13:20|111127.8|111102.8|111137.5|111112.5|111138.8|111113.8|111118.1|111093.1|40
1732292010000|2024-11-22 16:13:30|111137.3|111112.3|111126|111101|111139.9|111114.9|111125.7|111100.7|25
1732292020000|2024-11-22 16:13:40|111129.4|111104.4|111126.4|111101.4|111132|111107|111125.2|111100.2|39
1732292030000|2024-11-22 16:13:50|111126.6|111101.6|111126.4|111101.4|111132.7|111107.7|111125.7|111100.7|22
1732292040000|2024-11-22 16:14:00|111127.1|111102.1|111136.1|111111.1|111139.5|111114.5|111126.2|111101.2|46
1732292050000|2024-11-22 16:14:10|111138.6|111113.6|111145|111120|111146.5|111121.5|111130|111105|46
1732292060000|2024-11-22 16:14:20|111145.5|111120.5|111153.7|111128.7|111155.3|111130.3|111134.6|111109.6|53
1732292070000|2024-11-22 16:14:30|111152.5|111127.5|111163.9|111138.9|111165.9|111140.9|111152.5|111127.5|45
1732292080000|2024-11-22 16:14:40|111162.9|111137.9|111162|111137|111165.3|111140.3|111156.3|111131.3|39
1732292090000|2024-11-22 16:14:50|111162.4|111137.4|111168.8|111143.8|111169.3|111144.3|111159.1|111134.1|47
1732292100000|2024-11-22 16:15:00|111170|111145|111152.6|111127.6|111171.1|111146.1|111152|111127|55
1732292110000|2024-11-22 16:15:10|111152.1|111127.1|111167.1|111142.1|111170.8|111145.8|111147|111122|54
1732292120000|2024-11-22 16:15:20|111168.1|111143.1|111192.5|111142.5|111193|111154.4|111162.2|111137.2|63
1732292130000|2024-11-22 16:15:30|111191.1|111141.1|111185.4|111160.4|111194.4|111161.7|111181.2|111139.1|40
1732292140000|2024-11-22 16:15:40|111184.6|111159.6|111197.3|111147.3|111208.9|111163.5|111183.5|111147.3|52
1732292150000|2024-11-22 16:15:50|111199.3|111149.3|111193.4|111143.4|111200.8|111150.8|111188|111138|32
1732292160000|2024-11-22 16:16:00|111192.3|111142.3|111180.1|111155.1|111202.2|111167|111180.1|111142.3|49
1732292170000|2024-11-22 16:16:10|111180.6|111155.6|111191.8|111166.8|111201.9|111166.8|111172|111140|52
1732292180000|2024-11-22 16:16:20|111192|111167|111196.4|111171.4|111200.9|111175.9|111190.1|111165.1|44
1732292190000|2024-11-22 16:16:30|111196.8|111171.8|111174|111149|111196.8|111171.8|111164.7|111139.7|60
1732292200000|2024-11-22 16:16:40|111177.8|111152.8|111168.8|111143.8|111189.2|111152.8|111167.9|111128.9|49
1732292210000|2024-11-22 16:16:50|111168.3|111143.3|111170.3|111145.3|111172.2|111147.2|111161|111136|53
1732292220000|2024-11-22 16:17:00|111171.1|111146.1|111174.4|111124.4|111174.7|111147.2|111151|111110.2|60
1732292230000|2024-11-22 16:17:10|111174|111124|111168.7|111118.7|111179.7|111129.7|111167.8|111117.8|54
1732292240000|2024-11-22 16:17:20|111170.7|111120.7|111133.3|111108.3|111170.7|111120.7|111128.5|111096|51
1732292250000|2024-11-22 16:17:30|111133|111108|111146.1|111121.1|111146.1|111121.1|111129.3|111104.3|50
1732292260000|2024-11-22 16:17:40|111147.9|111122.9|111141.9|111116.9|111148.9|111123.9|111136.8|111111.8|43
1732292270000|2024-11-22 16:17:50|111140.9|111115.9|111151.9|111126.9|111156.3|111131.3|111140.9|111115.9|58
1732292280000|2024-11-22 16:18:00|111151.8|111126.8|111153.2|111128.2|111157.7|111132.7|111150.6|111125.6|40
1732292290000|2024-11-22 16:18:10|111152.8|111127.8|111161.7|111136.7|111186.7|111152.5|111150.3|111125.3|59
1732292300000|2024-11-22 16:18:20|111160.5|111135.5|111172|111147|111187.9|111162.9|111156.5|111131.5|59
1732292310000|2024-11-22 16:18:30|111170.7|111145.7|111171.2|111146.2|111176.2|111151.2|111161.7|111136.7|47
1732292320000|2024-11-22 16:18:40|111172.7|111147.7|111170.6|111145.6|111175.9|111150.9|111164|111139|54
1732292330000|2024-11-22 16:18:50|111169.7|111144.7|111177.9|111152.9|111179.6|111154.6|111162.2|111137.2|54
1732292340000|2024-11-22 16:19:00|111175|111150|111194.6|111169.6|111197.6|111172.6|111167.7|111142.7|50
1732292350000|2024-11-22 16:19:10|111191.8|111166.8|111199.6|111174.6|111209.2|111184.2|111191.8|111166.8|44
1732292360000|2024-11-22 16:19:20|111196.9|111171.9|111203.2|111178.2|111215.7|111190.7|111196.9|111171.9|54
1732292370000|2024-11-22 16:19:30|111205|111180|111203.8|111178.8|111210.8|111185.8|111197.8|111172.8|45
1732292380000|2024-11-22 16:19:40|111203.6|111178.6|111221.1|111196.1|111221.1|111196.1|111193.7|111168.7|56
1732292390000|2024-11-22 16:19:50|111219.6|111194.6|111219.3|111194.3|111228.9|111203.9|111213.7|111188.7|41
1732292400000|2024-11-22 16:20:00|111221.3|111196.3|111224.9|111199.9|111229.6|111204.6|111218.8|111193.8|50
1732292410000|2024-11-22 16:20:10|111225.5|111200.5|111226.5|111201.5|111236.8|111211.8|111218.1|111193.1|57
1732292420000|2024-11-22 16:20:20|111221.6|111196.6|111231.4|111181.4|111234.7|111208.6|111217.6|111175.3|49
1732292430000|2024-11-22 16:20:30|111231.5|111181.5|111232.8|111207.8|111238.4|111210.2|111229|111179|36
1732292440000|2024-11-22 16:20:40|111233.8|111208.8|111257.4|111232.4|111274.2|111241.7|111233.1|111196.5|32
1732292450000|2024-11-22 16:20:50|111255|111230|111256.2|111231.2|111268.5|111233.8|111251.7|111214.5|38
1732292460000|2024-11-22 16:21:00|111256.5|111231.5|111247.7|111222.7|111267.7|111241.7|111247.1|111217.7|47
1732292470000|2024-11-22 16:21:10|111247.8|111222.8|111200.9|111175.9|111261.1|111227.2|111200.5|111175.5|63
1732292480000|2024-11-22 16:21:20|111195.7|111170.7|111207.4|111157.4|111221.8|111177.8|111191|111151.2|49
1732292490000|2024-11-22 16:21:30|111205.6|111155.6|111170.4|111145.4|111205.6|111155.6|111170.4|111131.5|44
1732292500000|2024-11-22 16:21:40|111169.3|111144.3|111176.7|111126.7|111183.8|111149.7|111164.9|111119.3|49
1732292510000|2024-11-22 16:21:50|111178.5|111128.5|111169.7|111119.7|111178.9|111128.9|111169.3|111119.3|36
1732292520000|2024-11-22 16:22:00|111168.8|111118.8|111177.1|111127.1|111183.5|111150.6|111165.8|111118.8|49
1732292530000|2024-11-22 16:22:10|111177.5|111127.5|111185|111160|111189.8|111164.8|111163.8|111122|49
1732292540000|2024-11-22 16:22:20|111199.5|111149.5|111177.7|111152.7|111205.6|111160.5|111175.2|111147.4|35
1732292550000|2024-11-22 16:22:30|111179.8|111154.8|111180.5|111155.5|111199.6|111174.6|111179.8|111142.6|36
1732292560000|2024-11-22 16:22:40|111180.6|111155.6|111186.8|111161.8|111190.7|111165.7|111173.7|111148.7|28
1732292570000|2024-11-22 16:22:50|111190.1|111165.1|111197.8|111172.8|111197.8|111172.8|111182.3|111157.3|30
1732292580000|2024-11-22 16:23:00|111196.1|111171.1|111207.2|111157.2|111209.1|111175.6|111192.5|111157|34
1732292590000|2024-11-22 16:23:10|111209.1|111159.1|111209|111159|111211.6|111161.6|111205.9|111155.9|28
1732292600000|2024-11-22 16:23:20|111209.5|111159.5|111192.7|111167.7|111215.4|111177.8|111190|111159.5|46
1732292610000|2024-11-22 16:23:30|111193.5|111168.5|111190.7|111165.7|111202|111177|111190.1|111165.1|45
1732292620000|2024-11-22 16:23:40|111190.9|111165.9|111197.8|111172.8|111208|111183|111189.3|111164.3|54
1732292630000|2024-11-22 16:23:50|111200.2|111175.2|111202.8|111177.8|111218.1|111181.3|111196.4|111162.5|39
1732292640000|2024-11-22 16:24:00|111202.6|111177.6|111205.2|111180.2|111218.1|111185.7|111198.2|111164.9|53
1732292650000|2024-11-22 16:24:10|111208.2|111183.2|111190|111165|111208.2|111183.2|111185|111160|53
1732292660000|2024-11-22 16:24:20|111191.9|111166.9|111187.2|111162.2|111199.9|111174.9|111181.7|111156.7|53
1732292670000|2024-11-22 16:24:30|111191.9|111166.9|111195.6|111170.6|111198.4|111173.4|111185.8|111160.8|43
1732292680000|2024-11-22 16:24:40|111195.1|111170.1|111182.8|111157.8|111213.3|111180.6|111182.8|111157.8|46
1732292690000|2024-11-22 16:24:50|111182.4|111157.4|111192|111167|111193.9|111168.9|111181.9|111156.9|33
1732292700000|2024-11-22 16:25:00|111193.8|111168.8|111221.8|111171.8|111221.8|111179.7|111191.8|111161.4|37
1732292710000|2024-11-22 16:25:10|111221.4|111171.4|111208.3|111183.3|111221.4|111186.1|111197.9|111163.6|54
1732292720000|2024-11-22 16:25:20|111206|111181|111199|111174|111214.2|111189.2|111189|111164|48
1732292730000|2024-11-22 16:25:30|111203|111178|111202.7|111177.7|111206.3|111181.3|111196.7|111171.7|36
1732292740000|2024-11-22 16:25:40|111202.2|111177.2|111243.3|111193.3|111243.3|111213.1|111202.2|111177.2|52
1732292750000|2024-11-22 16:25:50|111242.9|111192.9|111235.5|111210.5|111242.9|111212.5|111228|111188.3|48
1732292760000|2024-11-22 16:26:00|111235.3|111210.3|111230.3|111205.3|111236.3|111211.3|111228.1|111203.1|40
1732292770000|2024-11-22 16:26:10|111229.8|111204.8|111237.4|111212.4|111243.6|111218.6|111229.2|111204.2|41
1732292780000|2024-11-22 16:26:20|111239.8|111214.8|111237.7|111212.7|111242|111217|111235.5|111210.5|29
1732292790000|2024-11-22 16:26:30|111239.3|111214.3|111257.5|111232.5|111270.4|111242.2|111239.3|111213.9|47
1732292800000|2024-11-22 16:26:40|111258.4|111233.4|111255.5|111230.5|111259.2|111234.2|111253.7|111228.7|33
1732292810000|2024-11-22 16:26:50|111254.8|111229.8|111279.6|111229.6|111284.5|111247.1|111253.9|111227.7|35
1732292820000|2024-11-22 16:27:00|111279.5|111229.5|111276.6|111226.6|111279.9|111232.8|111254|111210.9|51
1732292830000|2024-11-22 16:27:10|111277.9|111227.9|111262.4|111237.4|111278.1|111240.1|111254.4|111224.3|47
1732292840000|2024-11-22 16:27:20|111259.1|111234.1|111253.8|111203.8|111263.5|111238.5|111234.1|111203.8|47
1732292850000|2024-11-22 16:27:30|111254.3|111204.3|111249.4|111224.4|111258|111225.7|111245.2|111197.5|38
1732292860000|2024-11-22 16:27:40|111248.8|111223.8|111247.7|111222.7|111253.5|111228.5|111245.6|111220.6|29
1732292870000|2024-11-22 16:27:50|111248.2|111223.2|111261.3|111211.3|111263.9|111229.6|111247.1|111209.2|43
1732292880000|2024-11-22 16:28:00|111266|111216|111263.9|111213.9|111277|111239.9|111255|111213.6|47
1732292890000|2024-11-22 16:28:10|111268.3|111218.3|111272.1|111222.1|111272.1|111222.1|111262.7|111212.7|39
1732292900000|2024-11-22 16:28:20|111269.5|111219.5|111259.2|111234.2|111274.5|111241.7|111257.3|111214.8|42
1732292910000|2024-11-22 16:28:30|111258.6|111233.6|111253|111228|111262.2|111237.2|111250.5|111225.5|49
1732292920000|2024-11-22 16:28:40|111252.8|111227.8|111237|111187|111260.1|111230.6|111235.4|111187|50
1732292930000|2024-11-22 16:28:50|111244.5|111194.5|111224.2|111199.2|111244.5|111201.9|111222.4|111189.7|26
1732292940000|2024-11-22 16:29:00|111222.9|111197.9|111224.8|111199.8|111226.8|111201.8|111221.4|111196.4|29
1732292950000|2024-11-22 16:29:10|111225.3|111200.3|111200.2|111175.2|111225.9|111200.9|111200.2|111175.2|46
1732292960000|2024-11-22 16:29:20|111199|111174|111198.4|111173.4|111201.8|111176.8|111194.8|111169.8|40
1732292970000|2024-11-22 16:29:30|111197.8|111172.8|111201.8|111176.8|111208.3|111183.3|111197.8|111172.8|50
1732292980000|2024-11-22 16:29:40|111204.9|111179.9|111210.3|111185.3|111211.1|111186.1|111201.7|111176.7|34
1732292990000|2024-11-22 16:29:50|111210.4|111185.4|111199.9|111174.9|111211.6|111186.6|111197.4|111172.4|31
1732293000000|2024-11-22 16:30:00|111198|111173|111193.7|111168.7|111198.9|111173.9|111190.8|111165.8|30
1732293010000|2024-11-22 16:30:10|111191.3|111166.3|111207.2|111182.2|111207.2|111182.2|111191.3|111166.3|52
1732293020000|2024-11-22 16:30:20|111205.9|111180.9|111194|111169|111209.8|111184.8|111192.7|111167.7|42
1732293030000|2024-11-22 16:30:30|111195.8|111170.8|111211.3|111161.3|111215.8|111181.9|111193.8|111160.5|57
1732293040000|2024-11-22 16:30:40|111212.9|111162.9|111173|111148|111214.1|111164.1|111165.5|111130.7|64
1732293050000|2024-11-22 16:30:50|111170.5|111145.5|111173.1|111148.1|111188.9|111150.1|111165.9|111118.6|69
1732293060000|2024-11-22 16:31:00|111170.9|111145.9|111192.8|111142.8|111198.3|111149|111170.9|111130.4|70
1732293070000|2024-11-22 16:31:10|111193.2|111143.2|111179.5|111154.5|111198.3|111168.4|111179.5|111143.2|74
1732293080000|2024-11-22 16:31:20|111183.4|111158.4|111202|111177|111206.5|111181.5|111180.2|111155.2|70
1732293090000|2024-11-22 16:31:30|111202.1|111177.1|111199.3|111174.3|111204.7|111179.7|111196.8|111171.8|66
1732293100000|2024-11-22 16:31:40|111197.9|111172.9|111202.8|111152.8|111212.1|111176.9|111194|111152.8|68
1732293110000|2024-11-22 16:31:50|111200.6|111150.6|111208|111158|111210.5|111171.4|111186.7|111148.8|63
1732293120000|2024-11-22 16:32:00|111208.4|111158.4|111208.9|111158.9|111211.8|111161.8|111205.3|111155.3|57
1732293130000|2024-11-22 16:32:10|111209.1|111159.1|111202.3|111177.3|111209.6|111180.5|111191.5|111155.9|65
1732293140000|2024-11-22 16:32:20|111198.1|111173.1|111209.6|111159.6|111213.6|111179.2|111190.8|111157.9|66
1732293150000|2024-11-22 16:32:30|111210.6|111160.6|111199.6|111174.6|111212.1|111184.2|111189.5|111160.6|67
1732293160000|2024-11-22 16:32:40|111200.6|111175.6|111205.4|111180.4|111206.1|111181.1|111192.6|111167.6|51
1732293170000|2024-11-22 16:32:50|111202.5|111177.5|111201.3|111176.3|111206.8|111181.8|111195.9|111170.9|58
1732293180000|2024-11-22 16:33:00|111198.1|111173.1|111221.9|111196.9|111225.2|111200.2|111198.1|111173.1|64
1732293190000|2024-11-22 16:33:10|111223.3|111198.3|111220.6|111195.6|111226.3|111201.3|111215|111190|49
1732293200000|2024-11-22 16:33:20|111220.7|111195.7|111230|111180|111232.5|111199.7|111216.1|111177.9|46
1732293210000|2024-11-22 16:33:30|111233.4|111183.4|111231.6|111181.6|111234.7|111184.7|111229.1|111179.1|37
1732293220000|2024-11-22 16:33:40|111232.1|111182.1|111237.1|111187.1|111238.8|111188.8|111229|111179|37
1732293230000|2024-11-22 16:33:50|111236.6|111186.6|111235.6|111185.6|111237.7|111187.7|111227.9|111177.9|55
1732293240000|2024-11-22 16:34:00|111237.2|111187.2|111235.1|111185.1|111237.2|111187.2|111231.4|111181.4|30
1732293250000|2024-11-22 16:34:10|111234.5|111184.5|111227.4|111177.4|111236.1|111186.1|111224.3|111174.3|49
1732293260000|2024-11-22 16:34:20|111223.4|111173.4|111154.5|111129.5|111223.4|111185.3|111152|111127|63
1732293270000|2024-11-22 16:34:30|111157.7|111132.7|111178.3|111128.3|111190.2|111140.2|111157|111122.9|63
1732293280000|2024-11-22 16:34:40|111178.6|111128.6|111164.1|111114.1|111178.6|111128.6|111164.1|111114.1|56
1732293290000|2024-11-22 16:34:50|111167.2|111117.2|111151.2|111101.2|111169.6|111119.6|111139.4|111100.5|45
1732293300000|2024-11-22 16:35:00|111149.8|111099.8|111148.5|111098.5|111151.9|111114.4|111133.1|111088.6|51
1732293310000|2024-11-22 16:35:10|111151|111101|111146.4|111121.4|111156.2|111121.6|111143.2|111093.5|37
1732293320000|2024-11-22 16:35:20|111143|111118|111153.9|111128.9|111166.5|111128.9|111138.1|111107.9|29
1732293330000|2024-11-22 16:35:30|111154.1|111129.1|111159|111109|111171.3|111130.6|111153.6|111105|41
1732293340000|2024-11-22 16:35:40|111157|111107|111150.1|111100.1|111157|111107|111144.7|111094.7|56
1732293350000|2024-11-22 16:35:50|111150.9|111100.9|111147|111097|111150.9|111100.9|111145.3|111095.3|26
1732293360000|2024-11-22 16:36:00|111146.2|111096.2|111153.5|111103.5|111155.5|111105.5|111146.2|111096.2|37
1732293370000|2024-11-22 16:36:10|111153.7|111103.7|111165|111115|111165.8|111115.8|111153.7|111103.7|37
1732293380000|2024-11-22 16:36:20|111164.8|111114.8|111156|111106|111165.9|111115.9|111155.5|111105.5|65
1732293390000|2024-11-22 16:36:30|111155.3|111105.3|111156.3|111106.3|111158.2|111108.2|111146.5|111096.5|44
1732293400000|2024-11-22 16:36:40|111156|111106|111157.4|111107.4|111157.5|111107.5|111153.2|111103.2|25
1732293410000|2024-11-22 16:36:50|111156.8|111106.8|111156.5|111106.5|111157|111107|111149.8|111099.8|42
1732293420000|2024-11-22 16:37:00|111156.6|111106.6|111154.6|111104.6|111158.9|111108.9|111147.9|111097.9|47
1732293430000|2024-11-22 16:37:10|111154.1|111104.1|111161.2|111136.2|111171.2|111138.8|111152|111102|56
1732293440000|2024-11-22 16:37:20|111161.5|111136.5|111160.4|111135.4|111164.1|111139.1|111157.6|111132.6|51
1732293450000|2024-11-22 16:37:30|111159.9|111134.9|111160.2|111135.2|111164.1|111139.1|111154.6|111129.6|44
1732293460000|2024-11-22 16:37:40|111160.9|111135.9|111165.7|111140.7|111165.7|111140.7|111157.8|111132.8|50
1732293470000|2024-11-22 16:37:50|111166|111141|111164.9|111139.9|111168.7|111143.7|111163.4|111138.4|32
1732293480000|2024-11-22 16:38:00|111164.3|111139.3|111163.8|111138.8|111169.2|111144.2|111159.6|111134.6|44
1732293490000|2024-11-22 16:38:10|111164|111139|111149.1|111099.1|111165.6|111140.1|111148.6|111098.6|60
1732293500000|2024-11-22 16:38:20|111152.2|111102.2|111149|111099|111154.5|111104.5|111145.7|111095.7|19
1732293510000|2024-11-22 16:38:30|111150.6|111100.6|111157.6|111107.6|111160.9|111110.9|111150.6|111100.6|41
1732293520000|2024-11-22 16:38:40|111157.3|111107.3|111144.7|111094.7|111157.3|111107.3|111141.3|111091.3|39
1732293530000|2024-11-22 16:38:50|111142|111092|111151.2|111101.2|111157.1|111107.1|111139.7|111089.7|39
1732293540000|2024-11-22 16:39:00|111152|111102|111138.2|111113.2|111157.1|111120.4|111136.2|111100.4|58
1732293550000|2024-11-22 16:39:10|111136.6|111111.6|111139.7|111089.7|111140.6|111112.6|111125.4|111088.1|48
1732293560000|2024-11-22 16:39:20|111138.6|111088.6|111122.3|111097.3|111139.1|111100.3|111119.8|111079|56
1732293570000|2024-11-22 16:39:30|111122.8|111097.8|111136.5|111111.5|111136.7|111111.7|111121.4|111096.4|36
1732293580000|2024-11-22 16:39:40|111135.5|111110.5|111134.5|111109.5|111137.1|111112.1|111134.5|111109.5|13
1732293590000|2024-11-22 16:39:50|111132.5|111107.5|111128.8|111103.8|111133.5|111108.5|111128|111103|25
1732293600000|2024-11-22 16:40:00|111129.4|111104.4|111163.8|111113.8|111165.9|111126.4|111126.6|111101.6|42
1732293610000|2024-11-22 16:40:10|111164.5|111114.5|111164.2|111114.2|111166.2|111116.2|111160.5|111110.5|37
1732293620000|2024-11-22 16:40:20|111171.1|111121.1|111174.2|111124.2|111179.7|111129.7|111168.4|111118.4|45
1732293630000|2024-11-22 16:40:30|111174|111124|111172.1|111122.1|111181.9|111131.9|111166.7|111116.7|56
1732293640000|2024-11-22 16:40:40|111170.1|111120.1|111173.7|111123.7|111177.4|111127.4|111170.1|111120.1|44
1732293650000|2024-11-22 16:40:50|111173.6|111123.6|111175.3|111125.3|111176.6|111126.6|111166.4|111116.4|50
1732293660000|2024-11-22 16:41:00|111174.7|111124.7|111177.4|111127.4|111177.4|111127.4|111170.8|111120.8|41
1732293670000|2024-11-22 16:41:10|111178.1|111128.1|111164.7|111139.7|111182|111147.7|111164.7|111127.3|34
1732293680000|2024-11-22 16:41:20|111165.6|111140.6|111168.5|111118.5|111169.7|111140.6|111155.7|111118.5|25
1732293690000|2024-11-22 16:41:30|111165.5|111115.5|111157.7|111107.7|111171.6|111121.6|111156.3|111106.3|43
1732293700000|2024-11-22 16:41:40|111157.5|111107.5|111157.6|111107.6|111159.3|111109.3|111149.3|111099.3|33
1732293710000|2024-11-22 16:41:50|111157.3|111107.3|111167.7|111117.7|111168.4|111118.4|111155.6|111105.6|48
1732293720000|2024-11-22 16:42:00|111169.5|111119.5|111176.9|111126.9|111176.9|111126.9|111167.6|111117.6|26
1732293730000|2024-11-22 16:42:10|111176.6|111126.6|111177.7|111127.7|111179.8|111129.8|111176.6|111126.6|14
1732293740000|2024-11-22 16:42:20|111180.6|111130.6|111181.1|111131.1|111181.3|111131.3|111177.8|111127.8|18
1732293750000|2024-11-22 16:42:30|111180.6|111130.6|111181.9|111131.9|111187.8|111137.8|111174.1|111124.1|36
1732293760000|2024-11-22 16:42:40|111181.4|111131.4|111166.7|111141.7|111185.1|111147.6|111166.7|111130.5|50
1732293770000|2024-11-22 16:42:50|111166.6|111141.6|111172.8|111147.8|111172.9|111147.9|111163.1|111138.1|51
1732293780000|2024-11-22 16:43:00|111173.4|111148.4|111174.8|111149.8|111174.9|111149.9|111171.2|111146.2|41
1732293790000|2024-11-22 16:43:10|111172.9|111147.9|111174.4|111149.4|111177.4|111152.4|111171.6|111146.6|50
1732293800000|2024-11-22 16:43:20|111174.3|111149.3|111177.5|111152.5|111183.6|111158.6|111174.2|111149.2|36
1732293810000|2024-11-22 16:43:30|111179.6|111154.6|111196|111171|111196.3|111171.3|111179.6|111154.6|40
1732293820000|2024-11-22 16:43:40|111195.3|111170.3|111196|111171|111198.6|111173.6|111195|111170|41
1732293830000|2024-11-22 16:43:50|111196.6|111171.6|111196.8|111171.8|111197.9|111172.9|111193.3|111168.3|48
1732293840000|2024-11-22 16:44:00|111196.3|111171.3|111194.9|111169.9|111198.2|111173.2|111191.1|111166.1|47
1732293850000|2024-11-22 16:44:10|111194.8|111169.8|111168.9|111143.9|111194.8|111169.8|111168.9|111143.9|43
1732293860000|2024-11-22 16:44:20|111167.1|111142.1|111167.3|111142.3|111172.5|111147.5|111164.4|111139.4|20
1732293870000|2024-11-22 16:44:30|111166.8|111141.8|111145.6|111120.6|111169.6|111144.6|111145.6|111120.6|36
1732293880000|2024-11-22 16:44:40|111144.7|111119.7|111141.8|111116.8|111146.7|111121.7|111141.8|111116.8|13
1732293890000|2024-11-22 16:44:50|111141.7|111116.7|111142.1|111117.1|111146.4|111121.4|111141.1|111116.1|15
1732293900000|2024-11-22 16:45:00|111140|111115|111147.6|111097.6|111150.5|111115|111129.8|111092.5|43
1732293910000|2024-11-22 16:45:10|111146.5|111096.5|111123.6|111098.6|111146.5|111108.8|111123.6|111096.5|23
1732293920000|2024-11-22 16:45:20|111122.2|111097.2|111115.7|111090.7|111122.2|111097.2|111108.5|111083.5|27
1732293930000|2024-11-22 16:45:30|111117.3|111092.3|111133.7|111083.7|111141.7|111099.4|111114.7|111080.5|47
1732293940000|2024-11-22 16:45:40|111132.4|111082.4|111132.2|111082.2|111140.4|111090.4|111132|111082|36
1732293950000|2024-11-22 16:45:50|111129.4|111079.4|111129|111079|111131.6|111081.6|111124.4|111074.4|33
1732293960000|2024-11-22 16:46:00|111127.2|111077.2|111118.3|111068.3|111128.2|111078.2|111117.1|111067.1|30
1732293970000|2024-11-22 16:46:10|111118.8|111068.8|111116.5|111066.5|111119.6|111069.6|111114.8|111064.8|35
1732293980000|2024-11-22 16:46:20|111117.1|111067.1|111117.2|111067.2|111120.1|111070.1|111113.5|111063.5|44
1732293990000|2024-11-22 16:46:30|111116|111066|111130.5|111080.5|111130.5|111095.1|111112.1|111062.1|39
1732294000000|2024-11-22 16:46:40|111132.1|111082.1|111116.3|111091.3|111132.1|111095.5|111111.9|111074|30
1732294010000|2024-11-22 16:46:50|111115.5|111090.5|111127.8|111102.8|111134.1|111109.1|111115.5|111090.5|40
1732294020000|2024-11-22 16:47:00|111127.2|111102.2|111136.3|111111.3|111136.3|111111.3|111122.1|111097.1|47
1732294030000|2024-11-22 16:47:10|111135.4|111110.4|111124.7|111099.7|111136.2|111111.2|111122.6|111097.6|42
1732294040000|2024-11-22 16:47:20|111123|111098|111136.9|111111.9|111138.9|111113.9|111123|111098|44
1732294050000|2024-11-22 16:47:30|111137.9|111112.9|111137.7|111112.7|111143.2|111118.2|111136.2|111111.2|28
1732294060000|2024-11-22 16:47:40|111137.3|111112.3|111130.9|111105.9|111138.2|111113.2|111130|111105|21
1732294070000|2024-11-22 16:47:50|111133|111108|111131.9|111106.9|111133.8|111108.8|111129.8|111104.8|26
1732294080000|2024-11-22 16:48:00|111127.5|111102.5|111133.2|111108.2|111140.7|111115.7|111127.5|111102.5|45
1732294090000|2024-11-22 16:48:10|111134.4|111109.4|111134.9|111109.9|111139.6|111114.6|111131.4|111106.4|32
1732294100000|2024-11-22 16:48:20|111132.7|111107.7|111124|111099|111137.2|111112.2|111120.3|111095.3|39
1732294110000|2024-11-22 16:48:30|111122.9|111097.9|111112.4|111087.4|111123|111098|111108.8|111083.8|32
1732294120000|2024-11-22 16:48:40|111111.5|111086.5|111115.9|111090.9|111118.6|111093.6|111111.5|111086.5|19
1732294130000|2024-11-22 16:48:50|111114.5|111089.5|111116|111091|111118.7|111093.7|111114|111089|27
1732294140000|2024-11-22 16:49:00|111115.4|111090.4|111113.7|111088.7|111117.2|111092.2|111111.1|111086.1|38
1732294150000|2024-11-22 16:49:10|111114.4|111089.4|111117.5|111092.5|111120.8|111095.8|111109.2|111084.2|30
1732294160000|2024-11-22 16:49:20|111118.3|111093.3|111122.6|111097.6|111124.3|111099.3|111115.7|111090.7|28
1732294170000|2024-11-22 16:49:30|111123.8|111098.8|111142.1|111092.1|111144.3|111106.5|111123.8|111091.4|24
1732294180000|2024-11-22 16:49:40|111142|111092|111143.3|111093.3|111143.5|111093.5|111142|111092|8
1732294190000|2024-11-22 16:49:50|111143.4|111093.4|111146.5|111096.5|111146.8|111096.8|111143.4|111093.4|14
1732294200000|2024-11-22 16:50:00|111147.7|111097.7|111125.7|111100.7|111147.7|111102.1|111119.9|111087.8|36
1732294210000|2024-11-22 16:50:10|111125|111100|111124.8|111099.8|111126.2|111101.2|111112.7|111087.7|39
1732294220000|2024-11-22 16:50:20|111124.2|111099.2|111117|111092|111126.2|111101.2|111113.7|111088.7|28
1732294230000|2024-11-22 16:50:30|111114|111089|111114.9|111089.9|111122.6|111097.6|111110.7|111085.7|25
1732294240000|2024-11-22 16:50:40|111112.8|111087.8|111117.6|111092.6|111117.7|111092.7|111111.4|111086.4|26
1732294250000|2024-11-22 16:50:50|111114.7|111089.7|111118.7|111093.7|111122|111097|111113.5|111088.5|22
1732294260000|2024-11-22 16:51:00|111120.8|111095.8|111114.3|111089.3|111123.5|111098.5|111112.3|111087.3|29
1732294270000|2024-11-22 16:51:10|111114.2|111089.2|111128.9|111103.9|111128.9|111103.9|111107.8|111082.8|40
1732294280000|2024-11-22 16:51:20|111128.4|111103.4|111138.4|111113.4|111138.4|111113.4|111121.5|111096.5|49
1732294290000|2024-11-22 16:51:30|111138.8|111113.8|111136.5|111111.5|111138.8|111113.8|111136.1|111111.1|34
1732294300000|2024-11-22 16:51:40|111136.9|111111.9|111138.9|111113.9|111142|111117|111136.2|111111.2|25
1732294310000|2024-11-22 16:51:50|111138.3|111113.3|111137.6|111112.6|111141.1|111116.1|111136.7|111111.7|31
1732294320000|2024-11-22 16:52:00|111137.1|111112.1|111140.3|111115.3|111140.8|111115.8|111135.7|111110.7|20
1732294330000|2024-11-22 16:52:10|111138.6|111113.6|111139.3|111114.3|111140.8|111115.8|111137.2|111112.2|56
1732294340000|2024-11-22 16:52:20|111139.9|111114.9|111142.2|111117.2|111144.7|111119.7|111138.2|111113.2|26
1732294350000|2024-11-22 16:52:30|111142.3|111117.3|111142.3|111117.3|111142.8|111117.8|111141|111116|17
1732294360000|2024-11-22 16:52:40|111141.9|111116.9|111135.6|111110.6|111141.9|111116.9|111129.8|111104.8|27
1732294370000|2024-11-22 16:52:50|111136.1|111111.1|111137.5|111112.5|111140.5|111115.5|111135.4|111110.4|14
1732294380000|2024-11-22 16:53:00|111138.2|111113.2|111136.1|111111.1|111141|111116|111132|111107|36
1732294390000|2024-11-22 16:53:10|111133.4|111108.4|111145.4|111120.4|111146.9|111121.9|111131.9|111106.9|37
1732294400000|2024-11-22 16:53:20|111146.2|111121.2|111146.3|111121.3|111148.5|111123.5|111145.2|111120.2|12
1732294410000|2024-11-22 16:53:30|111146.4|111121.4|111146.3|111121.3|111146.8|111121.8|111144.9|111119.9|6
1732294420000|2024-11-22 16:53:40|111146.1|111121.1|111141.3|111116.3|111146.1|111121.1|111138|111113|20
1732294430000|2024-11-22 16:53:50|111140.6|111115.6|111141.8|111116.8|111142.1|111117.1|111139.8|111114.8|18
1732294440000|2024-11-22 16:54:00|111141.3|111116.3|111145.4|111120.4|111148.7|111123.7|111139.3|111114.3|14
1732294450000|2024-11-22 16:54:10|111146.7|111121.7|111155.9|111130.9|111155.9|111130.9|111146.7|111121.7|56
1732294460000|2024-11-22 16:54:20|111156.4|111131.4|111152.7|111127.7|111158.8|111133.8|111152.7|111127.7|39
1732294470000|2024-11-22 16:54:30|111154|111129|111159.8|111134.8|111162|111137|111152.7|111127.7|35
1732294480000|2024-11-22 16:54:40|111159.6|111134.6|111155.8|111130.8|111159.6|111134.6|111155.2|111130.2|20
1732294490000|2024-11-22 16:54:50|111154.3|111129.3|111154.3|111129.3|111155.8|111130.8|111152.6|111127.6|12
1732294500000|2024-11-22 16:55:00|111156.7|111131.7|111155.8|111130.8|111158.2|111133.2|111153.9|111128.9|15
1732294510000|2024-11-22 16:55:10|111156.1|111131.1|111173.2|111148.2|111174.4|111149.4|111153.3|111128.3|38
1732294520000|2024-11-22 16:55:20|111173.8|111148.8|111163.4|111138.4|111174.2|111149.2|111159.5|111134.5|63
1732294530000|2024-11-22 16:55:30|111161.7|111136.7|111170|111145|111173.2|111148.2|111161.7|111136.7|46
1732294540000|2024-11-22 16:55:40|111168.7|111143.7|111151.9|111126.9|111168.7|111143.7|111150.9|111125.9|20
1732294550000|2024-11-22 16:55:50|111150.8|111125.8|111149.4|111124.4|111151.4|111126.4|111145.8|111120.8|21
1732294560000|2024-11-22 16:56:00|111150|111125|111139.7|111114.7|111150.9|111125.9|111139.7|111114.7|15
1732294570000|2024-11-22 16:56:10|111140.1|111115.1|111144.1|111119.1|111145.3|111120.3|111135.8|111110.8|14
1732294580000|2024-11-22 16:56:20|111144|111119|111148.2|111123.2|111149.2|111124.2|111141.9|111116.9|17
1732294590000|2024-11-22 16:56:30|111148.3|111123.3|111145.8|111120.8|111148.8|111123.8|111144.4|111119.4|13
1732294600000|2024-11-22 16:56:40|111145.3|111120.3|111136.2|111111.2|111145.3|111120.3|111136.2|111111.2|26
1732294610000|2024-11-22 16:56:50|111137|111112|111147.6|111122.6|111147.6|111122.6|111136.7|111111.7|24
1732294620000|2024-11-22 16:57:00|111146.6|111121.6|111133.8|111108.8|111146.6|111121.6|111131.5|111106.5|40
1732294630000|2024-11-22 16:57:10|111133.3|111108.3|111123.4|111098.4|111133.8|111108.8|111123.4|111098.4|35
1732294640000|2024-11-22 16:57:20|111120.8|111095.8|111114.1|111089.1|111131.2|111106.2|111105.4|111080.4|35
1732294650000|2024-11-22 16:57:30|111112.4|111087.4|111101.7|111076.7|111121|111087.4|111100.7|111064.1|51
1732294660000|2024-11-22 16:57:40|111101.9|111076.9|111092|111067|111105.5|111080.5|111084.8|111059.8|59
1732294670000|2024-11-22 16:57:50|111096.8|111071.8|111089.7|111064.7|111097|111072|111086.3|111061.3|56
1732294680000|2024-11-22 16:58:00|111086.6|111061.6|111092.4|111067.4|111094.2|111069.2|111084.5|111059.5|60
1732294690000|2024-11-22 16:58:10|111089.9|111064.9|111085.4|111060.4|111090.8|111065.8|111083|111058|44
1732294700000|2024-11-22 16:58:20|111084.4|111059.4|111089.4|111064.4|111091.9|111066.9|111081.8|111056.8|39
1732294710000|2024-11-22 16:58:30|111088.9|111063.9|111080.4|111055.4|111089|111064|111080|111055|33
1732294720000|2024-11-22 16:58:40|111080.3|111055.3|111076.1|111051.1|111080.3|111055.3|111072.4|111047.4|29
1732294730000|2024-11-22 16:58:50|111077.5|111052.5|111080.8|111055.8|111093.9|111058.4|111072.9|111033|53
1732294740000|2024-11-22 16:59:00|111078.1|111053.1|111073.7|111048.7|111083.9|111058.9|111072.8|111047.8|28
1732294750000|2024-11-22 16:59:10|111072.3|111047.3|111072.5|111047.5|111074.8|111049.8|111071.1|111046.1|21
1732294760000|2024-11-22 16:59:20|111070.4|111045.4|111062.5|111037.5|111073.4|111048.4|111062.1|111037.1|32
1732294770000|2024-11-22 16:59:30|111063.2|111038.2|111062.7|111037.7|111069.4|111044.4|111061.1|111036.1|48
1732294780000|2024-11-22 16:59:40|111063.2|111038.2|111075.2|111025.2|111084.7|111045.4|111063.2|111025.2|44
1732294790000|2024-11-22 16:59:50|111074.7|111024.7|111063|111038|111081|111044.3|111063|111024.7|23
1732294800000|2024-11-22 17:00:00|111062.4|111037.4|111078.4|111028.4|111080.2|111041.3|111055.7|111017.8|68
1732294810000|2024-11-22 17:00:10|111077.3|111027.3|111075.4|111025.4|111079|111029|111067.1|111017.1|67
1732294820000|2024-11-22 17:00:20|111075.6|111025.6|111080.8|111030.8|111083.7|111033.7|111072|111022|57
1732294830000|2024-11-22 17:00:30|111080.7|111030.7|111077.9|111027.9|111082.1|111032.1|111075.6|111025.6|43
1732294840000|2024-11-22 17:00:40|111076.1|111026.1|111079.3|111029.3|111080.5|111030.5|111071.1|111021.1|67
1732294850000|2024-11-22 17:00:50|111077.9|111027.9|111076.2|111026.2|111080.7|111030.7|111068.8|111018.8|48
1732294860000|2024-11-22 17:01:00|111073.2|111023.2|111063.6|111013.6|111079.7|111029.7|111060.8|111010.8|57
1732294870000|2024-11-22 17:01:10|111064.4|111014.4|111045.8|110995.8|111065.5|111015.5|111045.8|110995.8|50
1732294880000|2024-11-22 17:01:20|111044.6|110994.6|111038.5|110988.5|111046.8|110996.8|111033.9|110983.9|70
1732294890000|2024-11-22 17:01:30|111038.3|110988.3|111042.6|110992.6|111045.5|110995.5|111012.7|110975.7|56
1732294900000|2024-11-22 17:01:40|111039|110989|111020.3|110970.3|111049.5|110999.5|111018.5|110968.5|46
1732294910000|2024-11-22 17:01:50|111019.3|110969.3|111020.9|110970.9|111028.8|110978.8|111015.6|110965.6|66
1732294920000|2024-11-22 17:02:00|111018.9|110968.9|111016.7|110966.7|111026.4|110976.4|111011|110961|55
1732294930000|2024-11-22 17:02:10|111017.6|110967.6|111020.7|110970.7|111030|110980|111013.1|110963.1|62
1732294940000|2024-11-22 17:02:20|111021.7|110971.7|111037.2|110987.2|111043|110993|111014.5|110964.5|62
1732294950000|2024-11-22 17:02:30|111040.2|110990.2|111045.9|110995.9|111047.1|110997.1|111033.8|110983.8|38
1732294960000|2024-11-22 17:02:40|111047.2|110997.2|111054.3|111004.3|111054.3|111004.3|111042|110992|39
1732294970000|2024-11-22 17:02:50|111054.2|111004.2|111040.9|110990.9|111055.7|111005.7|111036.3|110986.3|35
1732294980000|2024-11-22 17:03:00|111043.4|110993.4|111044.6|110994.6|111047.5|110997.5|111040.6|110990.6|38
1732294990000|2024-11-22 17:03:10|111046.5|110996.5|111050.1|111000.1|111050.1|111000.1|111041.8|110991.8|51
1732295000000|2024-11-22 17:03:20|111051.7|111001.7|111040.6|110990.6|111055.9|111005.9|111038.1|110988.1|34
1732295010000|2024-11-22 17:03:30|111039.4|110989.4|111034.8|110984.8|111041.2|110991.2|111030.6|110980.6|21
1732295020000|2024-11-22 17:03:40|111035.8|110985.8|111033.9|110983.9|111035.8|110985.8|111029.1|110979.1|16
1732295030000|2024-11-22 17:03:50|111034.9|110984.9|111033.2|110983.2|111036.4|110986.4|111032.8|110982.8|14
1732295040000|2024-11-22 17:04:00|111032.2|110982.2|111032.4|110982.4|111041.6|110991.6|111028.6|110978.6|33
1732295050000|2024-11-22 17:04:10|111031.2|110981.2|111032.6|110982.6|111036.3|110986.3|111026|110976|22
1732295060000|2024-11-22 17:04:20|111033.6|110983.6|111030|110980|111034.4|110984.4|111027.5|110977.5|24
1732295070000|2024-11-22 17:04:30|111029.4|110979.4|111042.4|110992.4|111043|110993|111029.4|110979.4|26
1732295080000|2024-11-22 17:04:40|111042.8|110992.8|111044|110994|111052.9|111002.9|111042.8|110992.8|35
1732295090000|2024-11-22 17:04:50|111043.4|110993.4|111047.2|110997.2|111048.4|110998.4|111041.9|110991.9|23
1732295100000|2024-11-22 17:05:00|111048.5|110998.5|111032.8|110982.8|111048.5|110998.5|111029|110979|38
1732295110000|2024-11-22 17:05:10|111034.1|110984.1|111048.1|110998.1|111048.2|110998.2|111033.6|110983.6|33
1732295120000|2024-11-22 17:05:20|111050.3|111000.3|111047.6|110997.6|111055.3|111005.3|111046.6|110996.6|45
1732295130000|2024-11-22 17:05:30|111049.2|110999.2|111048|110998|111051.1|111001.1|111047.8|110997.8|39
1732295140000|2024-11-22 17:05:40|111049.3|110999.3|111050.6|111000.6|111057.8|111007.8|111046.2|110996.2|45
1732295150000|2024-11-22 17:05:50|111051.8|111001.8|111050.4|111000.4|111052.5|111002.5|111045.7|110995.7|32
1732295160000|2024-11-22 17:06:00|111049.8|110999.8|111051.1|111001.1|111053.2|111003.2|111041.5|110991.5|36
1732295170000|2024-11-22 17:06:10|111051.7|111001.7|111057.7|111007.7|111058.8|111008.8|111049.9|110999.9|24
1732295180000|2024-11-22 17:06:20|111060.2|111010.2|111050.6|111025.6|111060.2|111025.6|111043.1|111010.2|31
1732295190000|2024-11-22 17:06:30|111049.4|111024.4|111047.2|111022.2|111050.9|111025.9|111044.2|111019.2|43
1732295200000|2024-11-22 17:06:40|111047.4|111022.4|111027.1|111002.1|111048.7|111023.7|111024.7|110999.7|47
1732295210000|2024-11-22 17:06:50|111025.1|111000.1|111014.8|110989.8|111027.8|111002.8|111013.4|110988.4|32
1732295220000|2024-11-22 17:07:00|111013.1|110988.1|111009.7|110984.7|111016.7|110991.7|111007.1|110982.1|45
1732295230000|2024-11-22 17:07:10|111008.9|110983.9|111001.6|110976.6|111014.9|110989.9|111000.8|110975.8|47
1732295240000|2024-11-22 17:07:20|111002.8|110977.8|111015.5|110990.5|111016.1|110991.1|110999.8|110974.8|33
1732295250000|2024-11-22 17:07:30|111014.5|110989.5|111029.5|111004.5|111029.5|111004.5|111013.6|110988.6|42
1732295260000|2024-11-22 17:07:40|111031.2|111006.2|111045.3|111020.3|111046.9|111021.9|111031.1|111006.1|45
1732295270000|2024-11-22 17:07:50|111043.7|111018.7|111050.1|111025.1|111050.5|111025.5|111043.7|111018.7|24
1732295280000|2024-11-22 17:08:00|111049.1|111024.1|111055.2|111030.2|111058.8|111033.8|111041.5|111016.5|35
1732295290000|2024-11-22 17:08:10|111055.9|111030.9|111055.4|111030.4|111059.6|111034.6|111050.1|111025.1|40
1732295300000|2024-11-22 17:08:20|111054.1|111029.1|111047|111022|111058.8|111033.8|111040.6|111015.6|38
1732295310000|2024-11-22 17:08:30|111046.4|111021.4|111043.9|111018.9|111053.6|111028.6|111043.9|111018.9|29
1732295320000|2024-11-22 17:08:40|111044.7|111019.7|111065.1|111040.1|111067.3|111042.3|111044.7|111019.7|42
1732295330000|2024-11-22 17:08:50|111064.8|111039.8|111066.2|111041.2|111069.7|111044.7|111063.4|111038.4|29
1732295340000|2024-11-22 17:09:00|111068.8|111043.8|111064.7|111039.7|111069.2|111044.2|111063.8|111038.8|47
1732295350000|2024-11-22 17:09:10|111065.6|111040.6|111069.9|111044.9|111072.8|111047.8|111065.5|111040.5|42
1732295360000|2024-11-22 17:09:20|111068.9|111043.9|111073.3|111048.3|111073.3|111048.3|111066.3|111041.3|33
1732295370000|2024-11-22 17:09:30|111072.8|111047.8|111073.7|111048.7|111074.1|111049.1|111067.9|111042.9|22
1732295380000|2024-11-22 17:09:40|111072.8|111047.8|111071.2|111046.2|111075.8|111050.8|111069.4|111044.4|28
1732295390000|2024-11-22 17:09:50|111072.2|111047.2|111074.5|111049.5|111076|111051|111071.1|111046.1|21
1732295400000|2024-11-22 17:10:00|111076.1|111051.1|111055.7|111030.7|111076.1|111051.1|111055.7|111030.7|50
1732295410000|2024-11-22 17:10:10|111056.5|111031.5|111058.4|111033.4|111061.8|111036.8|111054.3|111029.3|22
1732295420000|2024-11-22 17:10:20|111057.8|111032.8|111041.9|110991.9|111057.9|111032.9|111039.7|110989.7|32
1732295430000|2024-11-22 17:10:30|111043.2|110993.2|111028.8|110978.8|111043.2|110993.2|111026.6|110976.6|38
1732295440000|2024-11-22 17:10:40|111028.7|110978.7|111030.8|110980.8|111030.8|110980.8|111024.6|110974.6|25
1732295450000|2024-11-22 17:10:50|111029.1|110979.1|111028.4|110978.4|111032.5|110982.5|111026.4|110976.4|24
1732295460000|2024-11-22 17:11:00|111025.2|110975.2|111039.5|110989.5|111041.3|110991.3|111020.6|110970.6|32
1732295470000|2024-11-22 17:11:10|111033.1|110983.1|111030.5|110980.5|111038.1|110988.1|111027.9|110977.9|29
1732295480000|2024-11-22 17:11:20|111030.6|110980.6|111023.3|110973.3|111033.2|110983.2|111017.5|110967.5|15
1732295490000|2024-11-22 17:11:30|111022.8|110972.8|111012|110962|111023.1|110973.1|111010.4|110960.4|19
1732295500000|2024-11-22 17:11:40|111011.6|110961.6|111015.2|110965.2|111016.8|110966.8|111011.6|110961.6|23
1732295510000|2024-11-22 17:11:50|111015.8|110965.8|111014.3|110964.3|111018.1|110968.1|111013.4|110963.4|16
1732295520000|2024-11-22 17:12:00|111013.6|110963.6|111005.9|110955.9|111017.1|110976.3|110996|110955.9|51
1732295530000|2024-11-22 17:12:10|111008.2|110958.2|111009.9|110959.9|111010.9|110960.9|111006.6|110956.6|27
1732295540000|2024-11-22 17:12:20|111008.6|110958.6|111002.4|110952.4|111009.9|110959.9|111000.8|110950.8|33
1732295550000|2024-11-22 17:12:30|111002.3|110952.3|110984.1|110959.1|111002.4|110960.7|110981.3|110952.3|29
1732295560000|2024-11-22 17:12:40|110985.4|110960.4|110990.5|110965.5|110990.5|110965.5|110981.6|110956.6|18
1732295570000|2024-11-22 17:12:50|110988.7|110963.7|110991.9|110966.9|110995|110970|110986.1|110961.1|21
1732295580000|2024-11-22 17:13:00|110994.3|110969.3|110994|110969|110994.8|110969.8|110990.2|110965.2|30
1732295590000|2024-11-22 17:13:10|110994.2|110969.2|110989.8|110964.8|110995.3|110970.3|110989.8|110964.8|29
1732295600000|2024-11-22 17:13:20|110990.6|110965.6|110989.2|110964.2|110991.5|110966.5|110989|110964|15
1732295610000|2024-11-22 17:13:30|110990.4|110965.4|110987.3|110962.3|110990.6|110965.6|110981.1|110956.1|25
1732295620000|2024-11-22 17:13:40|110986.3|110961.3|110985.2|110960.2|110987.8|110962.8|110981.2|110956.2|42
1732295630000|2024-11-22 17:13:50|110984.5|110959.5|110981.4|110956.4|110984.9|110959.9|110979.2|110954.2|34
1732295640000|2024-11-22 17:14:00|110980.2|110955.2|110979.3|110954.3|110980.2|110955.2|110977.2|110952.2|29
1732295650000|2024-11-22 17:14:10|110978.3|110953.3|110978.9|110953.9|110984.5|110959.5|110977.4|110952.4|44
1732295660000|2024-11-22 17:14:20|110979.5|110954.5|110979.8|110954.8|110981.1|110956.1|110978|110953|27
1732295670000|2024-11-22 17:14:30|110978|110953|110979.5|110954.5|110982.2|110957.2|110977|110952|50
1732295680000|2024-11-22 17:14:40|110978.7|110953.7|110926.6|110901.6|110979.5|110954.5|110920.7|110895.7|58
1732295690000|2024-11-22 17:14:50|110927.8|110902.8|110932|110907|110937.6|110912.6|110922.7|110897.7|48
1732295700000|2024-11-22 17:15:00|110933.6|110908.6|110942.1|110917.1|110943.5|110918.5|110927.4|110902.4|49
1732295710000|2024-11-22 17:15:10|110941.4|110916.4|110938.4|110913.4|110944.5|110919.5|110936.3|110911.3|44
1732295720000|2024-11-22 17:15:20|110939.9|110914.9|110936.5|110911.5|110944.1|110919.1|110934|110909|27
1732295730000|2024-11-22 17:15:30|110935.3|110910.3|110937.6|110912.6|110938.9|110913.9|110930.7|110905.7|40
1732295740000|2024-11-22 17:15:40|110938.3|110913.3|110926.8|110901.8|110939.1|110914.1|110926.8|110901.8|44
1732295750000|2024-11-22 17:15:50|110929.3|110904.3|110934.4|110909.4|110941.6|110916.6|110928.2|110903.2|45
1732295760000|2024-11-22 17:16:00|110936.1|110911.1|110932.2|110907.2|110939.8|110914.8|110931.1|110906.1|41
1732295770000|2024-11-22 17:16:10|110930|110905|110942|110917|110943.2|110918.2|110928.7|110903.7|39
1732295780000|2024-11-22 17:16:20|110943.4|110918.4|110959.7|110934.7|110963.4|110938.4|110943.4|110918.4|41
1732295790000|2024-11-22 17:16:30|110959.3|110934.3|110957.9|110932.9|110962.8|110937.8|110953.4|110928.4|23
1732295800000|2024-11-22 17:16:40|110957.2|110932.2|110954.9|110929.9|110959.9|110934.9|110953.3|110928.3|27
1732295810000|2024-11-22 17:16:50|110956.1|110931.1|110965.3|110940.3|110979.9|110947.3|110955.6|110926.4|33
1732295820000|2024-11-22 17:17:00|110967.4|110942.4|110985.7|110935.7|110986.3|110950.4|110966.1|110934.2|37
1732295830000|2024-11-22 17:17:10|110987.4|110937.4|111006.3|110956.3|111007.8|110957.8|110986.7|110936.7|56
1732295840000|2024-11-22 17:17:20|111005.6|110955.6|111001.8|110951.8|111012.4|110962.4|111001.8|110951.8|54
1732295850000|2024-11-22 17:17:30|111008.4|110958.4|111001.2|110951.2|111014.2|110964.2|111000.1|110950.1|49
1732295860000|2024-11-22 17:17:40|111000|110950|110981.6|110931.6|111002.4|110952.4|110981|110931|50
1732295870000|2024-11-22 17:17:50|110982.3|110932.3|110989.4|110939.4|110989.4|110939.4|110978.4|110928.4|55
1732295880000|2024-11-22 17:18:00|110986.3|110936.3|110993.1|110943.1|110993.8|110943.8|110985.7|110935.7|37
1732295890000|2024-11-22 17:18:10|110988.3|110938.3|110988.7|110963.7|111002.4|110963.7|110987.7|110938.3|48
1732295900000|2024-11-22 17:18:20|110988|110963|111010.7|110960.7|111010.7|110975.8|110984.6|110959.6|66
1732295910000|2024-11-22 17:18:30|111011.4|110961.4|111020.2|110970.2|111024.6|110979.9|111000|110959.3|67
1732295920000|2024-11-22 17:18:40|111019.9|110969.9|111016.3|110966.3|111019.9|110969.9|111013.7|110963.7|33
1732295930000|2024-11-22 17:18:50|111012.2|110962.2|111023.7|110973.7|111033.6|110983.6|111012.2|110962.2|38
1732295940000|2024-11-22 17:19:00|111024.7|110974.7|111025.6|110975.6|111026.4|110976.4|111017.6|110967.6|37
1732295950000|2024-11-22 17:19:10|111024.8|110974.8|111021.5|110971.5|111025.2|110975.2|111021|110971|23
1732295960000|2024-11-22 17:19:20|111021.6|110971.6|111027.8|110977.8|111029.7|110979.7|111021.6|110971.6|33
1732295970000|2024-11-22 17:19:30|111028.8|110978.8|111027.6|110977.6|111030.1|110980.1|111020.9|110970.9|47
1732295980000|2024-11-22 17:19:40|111027.2|110977.2|111030.3|110980.3|111030.3|110980.3|111021.3|110971.3|48
1732295990000|2024-11-22 17:19:50|111030.1|110980.1|111024.2|110974.2|111031|110981|111022.1|110972.1|58
1732296000000|2024-11-22 17:20:00|111025.6|110975.6|111028.7|110978.7|111032.6|110982.6|111022.1|110972.1|54
1732296010000|2024-11-22 17:20:10|111027.2|110977.2|111017.4|110992.4|111031.5|110995.5|111011.4|110977.2|43
1732296020000|2024-11-22 17:20:20|111018.2|110993.2|111013.4|110988.4|111018.2|110993.2|111013.4|110988.4|46
1732296030000|2024-11-22 17:20:30|111014.8|110989.8|111012.4|110987.4|111016|110991|111009.7|110984.7|58
1732296040000|2024-11-22 17:20:40|111015|110990|111006.9|110981.9|111015|110990|111004.3|110979.3|39
1732296050000|2024-11-22 17:20:50|111007.6|110982.6|110996.2|110971.2|111010.1|110985.1|110996.2|110971.2|38
1732296060000|2024-11-22 17:21:00|110997.6|110972.6|110990.8|110965.8|111000.2|110975.2|110987|110962|45
1732296070000|2024-11-22 17:21:10|110991.5|110966.5|110989.9|110964.9|110991.9|110966.9|110988.6|110963.6|25
1732296080000|2024-11-22 17:21:20|110990.3|110965.3|110987.5|110962.5|110991.8|110966.8|110984.2|110959.2|27
1732296090000|2024-11-22 17:21:30|110987.3|110962.3|110988|110963|110988|110963|110987.2|110962.2|7
1732296100000|2024-11-22 17:21:40|110985.5|110960.5|110976.9|110951.9|110985.8|110960.8|110974|110949|35
1732296110000|2024-11-22 17:21:50|110975.8|110950.8|110961.2|110936.2|110976.3|110951.3|110956.9|110931.9|52
1732296120000|2024-11-22 17:22:00|110961.5|110936.5|110960.2|110935.2|110961.6|110936.6|110956.3|110931.3|32
1732296130000|2024-11-22 17:22:10|110960.6|110935.6|110961.7|110936.7|110963.3|110938.3|110954.8|110929.8|52
1732296140000|2024-11-22 17:22:20|110962.1|110937.1|110949.4|110924.4|110962.3|110937.3|110949.3|110924.3|58
1732296150000|2024-11-22 17:22:30|110950.5|110925.5|110954.3|110929.3|110955.7|110930.7|110948.9|110923.9|34
1732296160000|2024-11-22 17:22:40|110954.8|110929.8|110962.2|110937.2|110966.1|110941.1|110952.2|110927.2|37
1732296170000|2024-11-22 17:22:50|110962.4|110937.4|110975.3|110950.3|110977.3|110952.3|110962.4|110937.4|31
1732296180000|2024-11-22 17:23:00|110977|110952|110984.3|110959.3|110987.5|110962.5|110974|110949|29
1732296190000|2024-11-22 17:23:10|110982.9|110957.9|110983.1|110958.1|110983.7|110958.7|110981.8|110956.8|19
1732296200000|2024-11-22 17:23:20|110982.6|110957.6|110983|110958|110985.2|110960.2|110971.7|110946.7|31
1732296210000|2024-11-22 17:23:30|110982|110957|110984.6|110959.6|110985.1|110960.1|110978.9|110953.9|26
1732296220000|2024-11-22 17:23:40|110983|110958|110983.7|110958.7|110986.2|110961.2|110978.5|110953.5|35
1732296230000|2024-11-22 17:23:50|110985|110960|110967|110942|110985|110960|110961.8|110936.8|58
1732296240000|2024-11-22 17:24:00|110967.5|110942.5|110968.9|110943.9|110970.2|110945.2|110965.5|110940.5|49
1732296250000|2024-11-22 17:24:10|110968.4|110943.4|110968.7|110943.7|110971.5|110946.5|110965.9|110940.9|43
1732296260000|2024-11-22 17:24:20|110968.8|110943.8|110957|110932|110973|110948|110952.3|110927.3|54
1732296270000|2024-11-22 17:24:30|110955|110930|110955.2|110930.2|110959.4|110934.4|110953.3|110928.3|33
1732296280000|2024-11-22 17:24:40|110957.8|110932.8|110953.2|110928.2|110959.8|110934.8|110951.5|110926.5|41
1732296290000|2024-11-22 17:24:50|110954.1|110929.1|110947.2|110922.2|110956.3|110931.3|110946.7|110921.7|50
1732296300000|2024-11-22 17:25:00|110948.6|110923.6|110949.3|110899.3|110956.5|110923.6|110944.2|110896.1|57
1732296310000|2024-11-22 17:25:10|110949.9|110899.9|110942.1|110892.1|110950|110900|110939.2|110889.2|40
1732296320000|2024-11-22 17:25:20|110943.5|110893.5|110937.7|110887.7|110947.1|110901|110919.9|110887.7|72
1732296330000|2024-11-22 17:25:30|110938.1|110888.1|110931.8|110906.8|110939.1|110908.7|110923.7|110887.9|43
1732296340000|2024-11-22 17:25:40|110930.4|110905.4|110925.8|110900.8|110930.4|110905.4|110921.9|110896.9|52
1732296350000|2024-11-22 17:25:50|110923.6|110898.6|110915.2|110890.2|110925.6|110900.6|110911.8|110886.8|56
1732296360000|2024-11-22 17:26:00|110915.4|110890.4|110902.1|110877.1|110928.9|110891.6|110900.1|110869.5|53
1732296370000|2024-11-22 17:26:10|110901.9|110876.9|110904.1|110879.1|110916.1|110880.3|110894.1|110864.7|41
1732296380000|2024-11-22 17:26:20|110903.8|110878.8|110896.7|110871.7|110919.6|110880.7|110896.1|110862.4|34
1732296390000|2024-11-22 17:26:30|110897.6|110872.6|110910.5|110885.5|110910.5|110885.5|110893.5|110868.5|16
1732296400000|2024-11-22 17:26:40|110908.6|110883.6|110908|110883|110909.9|110884.9|110906|110881|26
1732296410000|2024-11-22 17:26:50|110908.1|110883.1|110913.3|110888.3|110915.9|110890.9|110900.2|110875.2|31
1732296420000|2024-11-22 17:27:00|110913.9|110888.9|110913.7|110888.7|110913.9|110888.9|110904.6|110879.6|25
1732296430000|2024-11-22 17:27:10|110914.7|110889.7|110909.5|110884.5|110916.4|110891.4|110908.9|110883.9|34
1732296440000|2024-11-22 17:27:20|110908.6|110883.6|110915|110890|110915.2|110890.2|110908.6|110883.6|20
1732296450000|2024-11-22 17:27:30|110915.5|110890.5|110916.8|110891.8|110917.3|110892.3|110913.1|110888.1|15
1732296460000|2024-11-22 17:27:40|110917.8|110892.8|110918|110893|110918|110893|110916.7|110891.7|8
1732296470000|2024-11-22 17:27:50|110918.1|110893.1|110921.2|110896.2|110928.5|110903.5|110914.8|110889.8|27
1732296480000|2024-11-22 17:28:00|110921.1|110896.1|110912.9|110887.9|110921.3|110896.3|110912.4|110887.4|29
1732296490000|2024-11-22 17:28:10|110913.1|110888.1|110915.1|110890.1|110915.2|110890.2|110911.7|110886.7|35
1732296500000|2024-11-22 17:28:20|110914.9|110889.9|110906.5|110881.5|110915|110890|110897.9|110872.9|52
1732296510000|2024-11-22 17:28:30|110906.6|110881.6|110903.8|110878.8|110906.7|110881.7|110903.4|110878.4|16
1732296520000|2024-11-22 17:28:40|110903.3|110878.3|110914.4|110889.4|110916.3|110891.3|110903.3|110878.3|25
1732296530000|2024-11-22 17:28:50|110915.6|110890.6|110923.4|110898.4|110927.8|110902.8|110915.1|110890.1|30
1732296540000|2024-11-22 17:29:00|110921.9|110896.9|110923.1|110898.1|110923.9|110898.9|110921.9|110896.9|15
1732296550000|2024-11-22 17:29:10|110921.4|110896.4|110913.2|110888.2|110922|110897|110912.6|110887.6|20
1732296560000|2024-11-22 17:29:20|110912.5|110887.5|110910.8|110885.8|110917|110892|110910|110885|20
1732296570000|2024-11-22 17:29:30|110909.8|110884.8|110912.9|110887.9|110912.9|110887.9|110909.6|110884.6|11
1732296580000|2024-11-22 17:29:40|110913.4|110888.4|110914.3|110889.3|110915.5|110890.5|110909.3|110884.3|25
1732296590000|2024-11-22 17:29:50|110913|110888|110912|110887|110913|110888|110911.3|110886.3|12
1732296600000|2024-11-22 17:30:00|110910.2|110885.2|110913|110888|110916.6|110891.6|110906.3|110881.3|52
1732296610000|2024-11-22 17:30:10|110912.7|110887.7|110914.6|110889.6|110914.6|110889.6|110909.4|110884.4|31
1732296620000|2024-11-22 17:30:20|110913.7|110888.7|110899.1|110874.1|110913.7|110888.7|110899.1|110874.1|30
1732296630000|2024-11-22 17:30:30|110900.8|110875.8|110907.9|110882.9|110910.1|110885.1|110900.8|110875.8|33
1732296640000|2024-11-22 17:30:40|110907.6|110882.6|110906.8|110881.8|110908|110883|110904|110879|21
1732296650000|2024-11-22 17:30:50|110905.5|110880.5|110904.1|110879.1|110908.1|110883.1|110903.2|110878.2|25
1732296660000|2024-11-22 17:31:00|110905|110880|110932.7|110907.7|110933.3|110908.3|110904.1|110879.1|28
1732296670000|2024-11-22 17:31:10|110930.8|110905.8|110932.3|110907.3|110942.1|110917.1|110930.8|110905.8|32
1732296680000|2024-11-22 17:31:20|110931.8|110906.8|110933.4|110908.4|110935.7|110910.7|110931.3|110906.3|20
1732296690000|2024-11-22 17:31:30|110933.1|110908.1|110922|110897|110933.1|110908.1|110922|110897|26
1732296700000|2024-11-22 17:31:40|110921.6|110896.6|110915.8|110890.8|110921.6|110896.6|110911.1|110886.1|40
1732296710000|2024-11-22 17:31:50|110912.7|110887.7|110913.6|110888.6|110915.8|110890.8|110908.3|110883.3|44
1732296720000|2024-11-22 17:32:00|110914.3|110889.3|110910.9|110885.9|110915.5|110890.5|110910.9|110885.9|21
1732296730000|2024-11-22 17:32:10|110911.5|110886.5|110916.8|110891.8|110925.5|110900.5|110911.5|110886.5|44
1732296740000|2024-11-22 17:32:20|110917.4|110892.4|110911.5|110886.5|110920|110895|110908.9|110883.9|35
1732296750000|2024-11-22 17:32:30|110909.7|110884.7|110908.4|110883.4|110912.6|110887.6|110903.1|110878.1|23
1732296760000|2024-11-22 17:32:40|110909|110884|110897.4|110872.4|110909.5|110884.5|110897.1|110872.1|29
1732296770000|2024-11-22 17:32:50|110895.4|110870.4|110896.9|110871.9|110899.4|110874.4|110893.1|110868.1|24
1732296780000|2024-11-22 17:33:00|110896.5|110871.5|110895.2|110870.2|110900.5|110875.5|110894.5|110869.5|34
1732296790000|2024-11-22 17:33:10|110894.6|110869.6|110884.3|110859.3|110895.7|110870.7|110878.8|110853.8|44
1732296800000|2024-11-22 17:33:20|110881.6|110856.6|110888.1|110863.1|110892.4|110867.4|110879.8|110854.8|48
1732296810000|2024-11-22 17:33:30|110886.8|110861.8|110889.5|110864.5|110890.4|110865.4|110883.9|110858.9|28
1732296820000|2024-11-22 17:33:40|110889|110864|110898|110873|110901|110876|110889|110864|23
1732296830000|2024-11-22 17:33:50|110896.8|110871.8|110902|110877|110902|110877|110895.7|110870.7|24
1732296840000|2024-11-22 17:34:00|110903.4|110878.4|110895.8|110870.8|110906.9|110881.9|110893.5|110868.5|39
1732296850000|2024-11-22 17:34:10|110895.2|110870.2|110896.5|110871.5|110900.2|110875.2|110891.4|110866.4|42
1732296860000|2024-11-22 17:34:20|110897.1|110872.1|110900.6|110875.6|110904.6|110879.6|110897.1|110872.1|20
1732296870000|2024-11-22 17:34:30|110898.1|110873.1|110892.9|110867.9|110900.5|110875.5|110891|110866|26
1732296880000|2024-11-22 17:34:40|110892.7|110867.7|110886|110861|110893.5|110868.5|110884.4|110859.4|16
1732296890000|2024-11-22 17:34:50|110883.6|110858.6|110883.3|110858.3|110885.5|110860.5|110881.5|110856.5|24
1732296900000|2024-11-22 17:35:00|110880.2|110855.2|110883|110858|110885.2|110860.2|110879.8|110854.8|26
1732296910000|2024-11-22 17:35:10|110881.5|110856.5|110880.1|110855.1|110884.3|110859.3|110877.6|110852.6|30
1732296920000|2024-11-22 17:35:20|110877.2|110852.2|110879.5|110854.5|110880.2|110855.2|110876.8|110851.8|25
1732296930000|2024-11-22 17:35:30|110876.8|110851.8|110873.1|110848.1|110879.5|110854.5|110872.9|110847.9|25
1732296940000|2024-11-22 17:35:40|110875|110850|110869.7|110844.7|110879.5|110854.5|110869.7|110844.7|34
1732296950000|2024-11-22 17:35:50|110870.8|110845.8|110868.5|110843.5|110876.4|110851.4|110865.6|110840.6|34
1732296960000|2024-11-22 17:36:00|110868.3|110843.3|110882.2|110857.2|110883|110858|110866|110841|52
1732296970000|2024-11-22 17:36:10|110882.4|110857.4|110874.3|110849.3|110882.9|110857.9|110873.5|110848.5|35
1732296980000|2024-11-22 17:36:20|110876.1|110851.1|110876.2|110851.2|110876.2|110851.2|110871.7|110846.7|37
1732296990000|2024-11-22 17:36:30|110874.9|110849.9|110874.6|110849.6|110875.5|110850.5|110872.3|110847.3|39
1732297000000|2024-11-22 17:36:40|110874.1|110849.1|110865.3|110840.3|110876.3|110851.3|110862.7|110837.7|38
1732297010000|2024-11-22 17:36:50|110862.7|110837.7|110861.2|110836.2|110867|110842|110859.5|110834.5|24
1732297020000|2024-11-22 17:37:00|110863.3|110838.3|110860.4|110835.4|110864.6|110839.6|110858.2|110833.2|38
1732297030000|2024-11-22 17:37:10|110860.3|110835.3|110860.6|110835.6|110862.6|110837.6|110854|110829|46
1732297040000|2024-11-22 17:37:20|110862.9|110837.9|110864.1|110839.1|110870.2|110845.2|110860.6|110835.6|42
1732297050000|2024-11-22 17:37:30|110862|110837|110859.2|110834.2|110869.8|110844.8|110857.7|110832.7|25
1732297060000|2024-11-22 17:37:40|110861.2|110836.2|110862|110837|110863.7|110838.7|110859.1|110834.1|28
1732297070000|2024-11-22 17:37:50|110864.4|110839.4|110861.7|110836.7|110866|110841|110860.2|110835.2|45
1732297080000|2024-11-22 17:38:00|110861.8|110836.8|110856.5|110831.5|110864.7|110839.7|110856.5|110831.5|27
1732297090000|2024-11-22 17:38:10|110852.5|110827.5|110855.8|110830.8|110858.7|110833.7|110852|110827|65
1732297100000|2024-11-22 17:38:20|110854.7|110829.7|110868.6|110843.6|110869.8|110844.8|110851.5|110826.5|29
1732297110000|2024-11-22 17:38:30|110867.9|110842.9|110868.1|110843.1|110869.4|110844.4|110865.8|110840.8|15
1732297120000|2024-11-22 17:38:40|110866.7|110841.7|110858.2|110833.2|110866.7|110841.7|110853.3|110828.3|23
1732297130000|2024-11-22 17:38:50|110858.3|110833.3|110858.4|110833.4|110858.4|110833.4|110858.3|110833.3|2
1732297140000|2024-11-22 17:39:00|110859.9|110834.9|110864.5|110839.5|110864.5|110839.5|110858.4|110833.4|19
1732297150000|2024-11-22 17:39:10|110862.8|110837.8|110858.8|110833.8|110863.9|110838.9|110857.1|110832.1|18
1732297160000|2024-11-22 17:39:20|110856.4|110831.4|110859.1|110834.1|110863.4|110838.4|110856.4|110831.4|27
1732297170000|2024-11-22 17:39:30|110860.4|110835.4|110896.3|110871.3|110897.1|110872.1|110860.4|110835.4|31
1732297180000|2024-11-22 17:39:40|110895.4|110870.4|110889.3|110864.3|110896.1|110871.1|110886.8|110861.8|20
1732297190000|2024-11-22 17:39:50|110891.7|110866.7|110891.9|110866.9|110892.6|110867.6|110886.1|110861.1|31
1732297200000|2024-11-22 17:40:00|110893|110868|110885.9|110860.9|110895.7|110870.7|110883.9|110858.9|57
1732297210000|2024-11-22 17:40:10|110887.6|110862.6|110882.7|110857.7|110887.6|110862.6|110876|110851|51
1732297220000|2024-11-22 17:40:20|110884.4|110859.4|110878.1|110853.1|110884.4|110859.4|110875.7|110850.7|63
1732297230000|2024-11-22 17:40:30|110880|110855|110881.5|110831.5|110886.7|110860.7|110870.6|110828|52
1732297240000|2024-11-22 17:40:40|110882.9|110832.9|110879.8|110829.8|110882.9|110832.9|110873.2|110823.2|42
1732297250000|2024-11-22 17:40:50|110878.8|110828.8|110854.6|110829.6|110879.4|110833.1|110848.3|110819.4|44
1732297260000|2024-11-22 17:41:00|110854.9|110829.9|110845.9|110820.9|110854.9|110829.9|110839.5|110814.5|60
1732297270000|2024-11-22 17:41:10|110841|110816|110843.3|110818.3|110845.7|110820.7|110841|110816|41
1732297280000|2024-11-22 17:41:20|110842.9|110817.9|110840.1|110815.1|110844.6|110819.6|110839.8|110814.8|46
1732297290000|2024-11-22 17:41:30|110841.7|110816.7|110829.4|110804.4|110841.7|110816.7|110825.7|110800.7|51
1732297300000|2024-11-22 17:41:40|110828.9|110803.9|110828.8|110803.8|110832.9|110807.9|110826.4|110801.4|49
1732297310000|2024-11-22 17:41:50|110827|110802|110837.6|110812.6|110842.4|110817.4|110827|110802|60
1732297320000|2024-11-22 17:42:00|110834.2|110809.2|110832.7|110807.7|110840.1|110815.1|110828.5|110803.5|61
1732297330000|2024-11-22 17:42:10|110837.2|110812.2|110837.7|110812.7|110842.1|110817.1|110831.3|110806.3|52
1732297340000|2024-11-22 17:42:20|110835.8|110810.8|110830.5|110805.5|110838.4|110813.4|110826.2|110801.2|45
1732297350000|2024-11-22 17:42:30|110830.8|110805.8|110834.3|110809.3|110841|110816|110824.7|110799.7|57
1732297360000|2024-11-22 17:42:40|110832.9|110807.9|110831.3|110806.3|110833.8|110808.8|110824|110799|45
1732297370000|2024-11-22 17:42:50|110829.6|110804.6|110832.4|110807.4|110838|110813|110828.2|110803.2|48
1732297380000|2024-11-22 17:43:00|110830.5|110805.5|110834|110809|110836.2|110811.2|110829.1|110804.1|41
1732297390000|2024-11-22 17:43:10|110832.3|110807.3|110825.8|110800.8|110834.3|110809.3|110824.2|110799.2|35
1732297400000|2024-11-22 17:43:20|110827.5|110802.5|110824.4|110799.4|110827.5|110802.5|110818.5|110793.5|42
1732297410000|2024-11-22 17:43:30|110824.9|110799.9|110820.7|110795.7|110824.9|110799.9|110819.1|110794.1|31
1732297420000|2024-11-22 17:43:40|110819.3|110794.3|110812.8|110787.8|110824.6|110799.6|110809.5|110784.5|40
1732297430000|2024-11-22 17:43:50|110813.5|110788.5|110817.3|110792.3|110819.7|110794.7|110806.9|110781.9|39
1732297440000|2024-11-22 17:44:00|110816.3|110791.3|110817.7|110792.7|110822.3|110797.3|110810.6|110785.6|41
1732297450000|2024-11-22 17:44:10|110817.2|110792.2|110819.1|110794.1|110819.6|110794.6|110816.1|110791.1|22
1732297460000|2024-11-22 17:44:20|110817.5|110792.5|110819.9|110794.9|110821.3|110796.3|110814.6|110789.6|25
1732297470000|2024-11-22 17:44:30|110819.7|110794.7|110819.8|110794.8|110826.2|110801.2|110816.8|110791.8|32
1732297480000|2024-11-22 17:44:40|110818.5|110793.5|110819.3|110794.3|110824.6|110799.6|110816.5|110791.5|34
1732297490000|2024-11-22 17:44:50|110821.1|110796.1|110820|110795|110822.7|110797.7|110815.9|110790.9|22
1732297500000|2024-11-22 17:45:00|110819.9|110794.9|110814.8|110789.8|110822.2|110797.2|110814.6|110789.6|28
1732297510000|2024-11-22 17:45:10|110817.8|110792.8|110818.7|110793.7|110828|110803|110816.4|110791.4|27
1732297520000|2024-11-22 17:45:20|110820|110795|110831|110806|110837.8|110810.6|110817.1|110787.3|56
1732297530000|2024-11-22 17:45:30|110830.9|110805.9|110826|110801|110833|110808|110821.8|110796.8|65
1732297540000|2024-11-22 17:45:40|110825.4|110800.4|110831.8|110806.8|110835.9|110810.9|110823.8|110798.8|62
1732297550000|2024-11-22 17:45:50|110831.2|110806.2|110830.4|110805.4|110836.3|110811.3|110827.5|110802.5|50
1732297560000|2024-11-22 17:46:00|110831.1|110806.1|110828.7|110803.7|110834.7|110809.7|110828|110803|45
1732297570000|2024-11-22 17:46:10|110827.9|110802.9|110823.7|110798.7|110830.2|110805.2|110815.9|110790.9|52
1732297580000|2024-11-22 17:46:20|110826.4|110801.4|110821.3|110796.3|110829.8|110801.4|110807.8|110772.8|66
1732297590000|2024-11-22 17:46:30|110822.6|110797.6|110825.4|110800.4|110826.9|110801.9|110809.9|110784.9|69
1732297600000|2024-11-22 17:46:40|110824.8|110799.8|110822.7|110797.7|110828.3|110803.3|110821.5|110796.5|46
1732297610000|2024-11-22 17:46:50|110817.3|110792.3|110819|110794|110827.2|110802.2|110812.5|110787.5|56
1732297620000|2024-11-22 17:47:00|110816.6|110791.6|110827.1|110802.1|110828.3|110803.3|110813|110788|59
1732297630000|2024-11-22 17:47:10|110826.6|110801.6|110827.1|110802.1|110831.7|110806.7|110823.1|110798.1|53
1732297640000|2024-11-22 17:47:20|110825.6|110800.6|110828.7|110803.7|110829.9|110804.9|110823.9|110798.9|59
1732297650000|2024-11-22 17:47:30|110828.8|110803.8|110827|110802|110828.9|110803.9|110813.6|110788.6|57
1732297660000|2024-11-22 17:47:40|110823.4|110798.4|110824.8|110799.8|110828.1|110803.1|110821.3|110796.3|57
1732297670000|2024-11-22 17:47:50|110826.2|110801.2|110829.2|110804.2|110834.4|110809.4|110824|110799|68
1732297680000|2024-11-22 17:48:00|110829.7|110804.7|110828.3|110803.3|110832.9|110807.9|110824.5|110799.5|71
1732297690000|2024-11-22 17:48:10|110830|110805|110828|110803|110831.8|110806.8|110823.4|110798.4|72
1732297700000|2024-11-22 17:48:20|110830.4|110805.4|110829.8|110804.8|110833.1|110808.1|110822.6|110797.6|70
1732297710000|2024-11-22 17:48:30|110830.4|110805.4|110828.9|110803.9|110833.5|110808.5|110825.1|110800.1|74
1732297720000|2024-11-22 17:48:40|110829|110804|110829.4|110804.4|110837.4|110812.4|110829|110804|73
1732297730000|2024-11-22 17:48:50|110832.5|110807.5|110829.6|110804.6|110833.5|110808.5|110826.6|110801.6|74
1732297740000|2024-11-22 17:49:00|110829.5|110804.5|110826.8|110801.8|110834.1|110809.1|110825.3|110800.3|65
1732297750000|2024-11-22 17:49:10|110828.3|110803.3|110828|110803|110829.8|110804.8|110821.7|110796.7|49
1732297760000|2024-11-22 17:49:20|110827|110802|110822.2|110797.2|110828.2|110803.2|110820.6|110795.6|40
1732297770000|2024-11-22 17:49:30|110822.5|110797.5|110819.4|110794.4|110825.7|110800.7|110819.4|110794.4|43
1732297780000|2024-11-22 17:49:40|110820.9|110795.9|110817.8|110792.8|110824.9|110799.9|110817.8|110792.8|36
1732297790000|2024-11-22 17:49:50|110819.2|110794.2|110829.8|110804.8|110830.5|110805.5|110818|110793|44
1732297800000|2024-11-22 17:50:00|110826.9|110801.9|110828.4|110803.4|110832.7|110807.7|110820.9|110795.9|45
1732297810000|2024-11-22 17:50:10|110826.8|110801.8|110829.9|110804.9|110834.8|110809.8|110821.4|110796.4|49
1732297820000|2024-11-22 17:50:20|110827.8|110802.8|110840|110815|110845.3|110820.3|110827.3|110802.3|45
1732297830000|2024-11-22 17:50:30|110840.5|110815.5|110832.9|110807.9|110841|110816|110832.9|110807.9|38
1732297840000|2024-11-22 17:50:40|110832.6|110807.6|110828.7|110803.7|110832.6|110807.6|110828.7|110803.7|33
1732297850000|2024-11-22 17:50:50|110828.2|110803.2|110817.7|110792.7|110834.3|110809.3|110817.7|110792.7|43
1732297860000|2024-11-22 17:51:00|110818.4|110793.4|110817.8|110792.8|110824.4|110799.4|110811.8|110786.8|61
1732297870000|2024-11-22 17:51:10|110818.3|110793.3|110820.4|110795.4|110826.5|110801.5|110811.8|110786.8|55
1732297880000|2024-11-22 17:51:20|110818.7|110793.7|110819.5|110794.5|110826.9|110801.9|110813.3|110788.3|63
1732297890000|2024-11-22 17:51:30|110814.8|110789.8|110823.7|110798.7|110829.5|110804.5|110808.3|110783.3|71
1732297900000|2024-11-22 17:51:40|110822.2|110797.2|110823.1|110798.1|110828.8|110803.8|110811.4|110786.4|70
1732297910000|2024-11-22 17:51:50|110821|110796|110827.5|110802.5|110832.7|110807.7|110813.1|110788.1|73
1732297920000|2024-11-22 17:52:00|110824.6|110799.6|110827.5|110802.5|110831.7|110806.7|110822.8|110797.8|71
1732297930000|2024-11-22 17:52:10|110827.3|110802.3|110820.9|110795.9|110831.3|110806.3|110818.8|110793.8|74
1732297940000|2024-11-22 17:52:20|110822.6|110797.6|110814.7|110789.7|110822.8|110797.8|110807|110782|58
1732297950000|2024-11-22 17:52:30|110814.9|110789.9|110810.8|110785.8|110818.3|110793.3|110809.3|110784.3|58
1732297960000|2024-11-22 17:52:40|110809.6|110784.6|110812|110787|110813.5|110788.5|110807.4|110782.4|44
1732297970000|2024-11-22 17:52:50|110809.8|110784.8|110804.2|110779.2|110813.1|110788.1|110802.2|110777.2|37
1732297980000|2024-11-22 17:53:00|110804.7|110779.7|110806.5|110781.5|110809.3|110784.3|110803.2|110778.2|42
1732297990000|2024-11-22 17:53:10|110806.6|110781.6|110806|110781|110809.3|110784.3|110804.3|110779.3|34
1732298000000|2024-11-22 17:53:20|110806.9|110781.9|110806.3|110781.3|110808.4|110783.4|110804.2|110779.2|32
1732298010000|2024-11-22 17:53:30|110809.1|110784.1|110807.4|110782.4|110809.3|110784.3|110806.5|110781.5|11
1732298020000|2024-11-22 17:53:40|110807.3|110782.3|110802.4|110777.4|110807.9|110782.9|110798.4|110773.4|18
1732298030000|2024-11-22 17:53:50|110803.2|110778.2|110803.2|110778.2|110805.2|110780.2|110802.5|110777.5|27
1732298040000|2024-11-22 17:54:00|110803.5|110778.5|110804|110779|110808.9|110783.9|110803.5|110778.5|35
1732298050000|2024-11-22 17:54:10|110804.6|110779.6|110803.1|110778.1|110806.4|110781.4|110803|110778|33
1732298060000|2024-11-22 17:54:20|110802.7|110777.7|110802.3|110777.3|110803.6|110778.6|110799.9|110774.9|19
1732298070000|2024-11-22 17:54:30|110802.8|110777.8|110800.7|110775.7|110805.3|110780.3|110800.7|110775.7|26
1732298080000|2024-11-22 17:54:40|110801.1|110776.1|110788.6|110763.6|110801.1|110776.1|110781.8|110756.8|39
1732298090000|2024-11-22 17:54:50|110787.6|110762.6|110805.3|110780.3|110805.3|110780.3|110787.6|110762.6|15
1732298100000|2024-11-22 17:55:00|110801.4|110776.4|110805|110780|110808.9|110783.9|110801.4|110776.4|36
1732298110000|2024-11-22 17:55:10|110805.6|110780.6|110804.3|110779.3|110805.8|110780.8|110802|110777|18
1732298120000|2024-11-22 17:55:20|110803.4|110778.4|110791.7|110766.7|110803.4|110778.4|110790.5|110765.5|25
1732298130000|2024-11-22 17:55:30|110790.3|110765.3|110793.5|110768.5|110794.2|110769.2|110789.2|110764.2|18
1732298140000|2024-11-22 17:55:40|110795.5|110770.5|110790.8|110765.8|110804.3|110779.3|110790.5|110765.5|20
1732298150000|2024-11-22 17:55:50|110790.9|110765.9|110803.5|110778.5|110804.9|110779.9|110789.4|110764.4|25
1732298160000|2024-11-22 17:56:00|110803|110778|110800.9|110775.9|110806.5|110781.5|110798.1|110773.1|21
1732298170000|2024-11-22 17:56:10|110801.8|110776.8|110801.8|110776.8|110807.1|110782.1|110799|110774|21
1732298180000|2024-11-22 17:56:20|110802.4|110777.4|110795.4|110770.4|110803.7|110778.7|110792.4|110767.4|21
1732298190000|2024-11-22 17:56:30|110795.3|110770.3|110792.6|110767.6|110795.4|110770.4|110791.7|110766.7|8
1732298200000|2024-11-22 17:56:40|110792.3|110767.3|110793.6|110768.6|110796|110771|110792.3|110767.3|18
1732298210000|2024-11-22 17:56:50|110793.2|110768.2|110791.2|110766.2|110795.6|110770.6|110788.8|110763.8|31
1732298220000|2024-11-22 17:57:00|110794.5|110769.5|110793.1|110768.1|110796.2|110771.2|110789.4|110764.4|37
1732298230000|2024-11-22 17:57:10|110792.3|110767.3|110794.1|110769.1|110804.8|110779.8|110785.4|110760.4|54
1732298240000|2024-11-22 17:57:20|110794.3|110769.3|110788.8|110763.8|110801.9|110776.9|110785.8|110760.8|38
1732298250000|2024-11-22 17:57:30|110787.9|110762.9|110790.3|110765.3|110793.7|110768.7|110781.4|110756.4|27
1732298260000|2024-11-22 17:57:40|110790.4|110765.4|110786.8|110761.8|110792.7|110767.7|110785.8|110760.8|27
1732298270000|2024-11-22 17:57:50|110786.4|110761.4|110795.1|110770.1|110795.8|110770.8|110786.4|110761.4|46
1732298280000|2024-11-22 17:58:00|110792.4|110767.4|110800.8|110775.8|110801.9|110776.9|110792.4|110767.4|21
1732298290000|2024-11-22 17:58:10|110799.1|110774.1|110805.4|110780.4|110808.4|110783.4|110799.1|110774.1|25
1732298300000|2024-11-22 17:58:20|110807.5|110782.5|110799|110774|110807.5|110782.5|110798.2|110773.2|27
1732298310000|2024-11-22 17:58:30|110801.2|110776.2|110794|110769|110808.5|110783.5|110793|110768|30
1732298320000|2024-11-22 17:58:40|110793.7|110768.7|110807.7|110782.7|110807.7|110782.7|110793.7|110768.7|39
1732298330000|2024-11-22 17:58:50|110807.3|110782.3|110793.6|110768.6|110807.3|110782.3|110791.4|110766.4|38
1732298340000|2024-11-22 17:59:00|110790.4|110765.4|110788.8|110763.8|110790.9|110765.9|110785.2|110760.2|29
1732298350000|2024-11-22 17:59:10|110788.1|110763.1|110789.4|110764.4|110795.1|110770.1|110787.3|110762.3|46
1732298360000|2024-11-22 17:59:20|110788.8|110763.8|110789|110764|110791.1|110766.1|110786.6|110761.6|24
1732298370000|2024-11-22 17:59:30|110790.1|110765.1|110794.9|110769.9|110799.2|110774.2|110790.1|110765.1|15
1732298380000|2024-11-22 17:59:40|110794|110769|110795.9|110770.9|110800|110775|110794|110769|27
1732298390000|2024-11-22 17:59:50|110795.8|110770.8|110795.7|110770.7|110796.1|110771.1|110794.8|110769.8|12
1732298400000|2024-11-22 18:00:00|110797.7|110772.7|110795.2|110770.2|110799.7|110774.7|110795.2|110770.2|15
1732298410000|2024-11-22 18:00:10|110796.7|110771.7|110796.2|110771.2|110798.2|110773.2|110787.2|110762.2|30
1732298420000|2024-11-22 18:00:20|110794.5|110769.5|110795|110770|110798.8|110773.8|110793.8|110768.8|18
1732298430000|2024-11-22 18:00:30|110794.4|110769.4|110790.7|110765.7|110796.6|110771.6|110788.3|110763.3|31
1732298440000|2024-11-22 18:00:40|110788.5|110763.5|110784.4|110759.4|110791.3|110766.3|110784.4|110759.4|15
1732298450000|2024-11-22 18:00:50|110786.3|110761.3|110791.3|110766.3|110791.5|110766.5|110784.1|110759.1|31
1732298460000|2024-11-22 18:01:00|110791.1|110766.1|110790.4|110765.4|110791.4|110766.4|110783.1|110758.1|39
1732298470000|2024-11-22 18:01:10|110786.7|110761.7|110786.5|110761.5|110790.6|110765.6|110782.4|110757.4|47
1732298480000|2024-11-22 18:01:20|110784|110759|110781.1|110756.1|110788.2|110763.2|110779.4|110754.4|24
1732298490000|2024-11-22 18:01:30|110782.6|110757.6|110786.8|110761.8|110790.5|110765.5|110781.3|110756.3|41
1732298500000|2024-11-22 18:01:40|110783.6|110758.6|110791.8|110766.8|110792.9|110767.9|110783.6|110758.6|35
1732298510000|2024-11-22 18:01:50|110791.2|110766.2|110794|110769|110798|110773|110788.9|110763.9|34
1732298520000|2024-11-22 18:02:00|110795.2|110770.2|110787.5|110762.5|110795.4|110770.4|110787.3|110762.3|29
1732298530000|2024-11-22 18:02:10|110787.6|110762.6|110784.7|110759.7|110790.3|110765.3|110784.5|110759.5|50
1732298540000|2024-11-22 18:02:20|110787.8|110762.8|110795.9|110770.9|110795.9|110770.9|110784.7|110759.7|34
1732298550000|2024-11-22 18:02:30|110795|110770|110783.9|110758.9|110795|110770|110782.5|110757.5|31
1732298560000|2024-11-22 18:02:40|110786.2|110761.2|110777.4|110752.4|110787|110762|110777.4|110752.4|49
1732298570000|2024-11-22 18:02:50|110775.2|110750.2|110775.2|110750.2|110778.1|110753.1|110773.3|110748.3|23
1732298580000|2024-11-22 18:03:00|110778.2|110753.2|110775|110750|110778.2|110753.2|110772.9|110747.9|31
1732298590000|2024-11-22 18:03:10|110774.3|110749.3|110768.6|110743.6|110778.4|110753.4|110768.1|110743.1|25
1732298600000|2024-11-22 18:03:20|110767.5|110742.5|110757.5|110732.5|110770.4|110745.4|110757.5|110732.5|34
1732298610000|2024-11-22 18:03:30|110755.8|110730.8|110750.1|110725.1|110760.1|110735.1|110749.5|110724.5|38
1732298620000|2024-11-22 18:03:40|110749.3|110724.3|110751.5|110726.5|110760.3|110735.3|110747.2|110722.2|58
1732298630000|2024-11-22 18:03:50|110752.5|110727.5|110739.3|110714.3|110755.7|110730.7|110735.7|110710.7|44
1732298640000|2024-11-22 18:04:00|110739.4|110714.4|110739|110714|110741.2|110716.2|110735.4|110710.4|52
1732298650000|2024-11-22 18:04:10|110739.2|110714.2|110735.5|110710.5|110741.2|110716.2|110733.5|110708.5|31
1732298660000|2024-11-22 18:04:20|110734.2|110709.2|110734.5|110709.5|110736.3|110711.3|110731|110706|20
1732298670000|2024-11-22 18:04:30|110734.6|110709.6|110732.9|110707.9|110736.1|110711.1|110731.3|110706.3|22
1732298680000|2024-11-22 18:04:40|110731.1|110706.1|110732.2|110707.2|110732.3|110707.3|110731.1|110706.1|7
1732298690000|2024-11-22 18:04:50|110732.3|110707.3|110725.5|110700.5|110734.2|110709.2|110723.1|110698.1|25
1732298700000|2024-11-22 18:05:00|110724.6|110699.6|110728.9|110703.9|110733.9|110708.9|110722.7|110697.7|30
1732298710000|2024-11-22 18:05:10|110730.3|110705.3|110729.7|110704.7|110731.6|110706.6|110727.2|110702.2|17
1732298720000|2024-11-22 18:05:20|110726.6|110701.6|110741|110716|110741|110716|110724.4|110699.4|23
1732298730000|2024-11-22 18:05:30|110734.2|110709.2|110736.6|110711.6|110742.1|110717.1|110730.2|110705.2|51
1732298740000|2024-11-22 18:05:40|110738.7|110713.7|110748.8|110723.8|110758.7|110733.7|110737.5|110712.5|42
1732298750000|2024-11-22 18:05:50|110748.6|110723.6|110751.1|110726.1|110751.9|110726.9|110746.5|110721.5|28
1732298760000|2024-11-22 18:06:00|110752.6|110727.6|110760.6|110710.6|110764.6|110731.9|110745.2|110707.9|65
1732298770000|2024-11-22 18:06:10|110760.8|110710.8|110766.5|110716.5|110771.4|110721.4|110760.4|110710.4|36
1732298780000|2024-11-22 18:06:20|110767.7|110717.7|110768.8|110718.8|110771.8|110721.8|110766.9|110716.9|26
1732298790000|2024-11-22 18:06:30|110769.9|110719.9|110768.3|110718.3|110770.7|110720.7|110766.4|110716.4|26
1732298800000|2024-11-22 18:06:40|110768.7|110718.7|110761.5|110736.5|110769.8|110742.7|110757.9|110717.3|25
1732298810000|2024-11-22 18:06:50|110763.7|110738.7|110764.6|110739.6|110769|110744|110763.2|110738.2|19
1732298820000|2024-11-22 18:07:00|110766|110741|110761.7|110736.7|110766|110741|110761.7|110736.7|7
1732298830000|2024-11-22 18:07:10|110766.7|110741.7|110764.6|110739.6|110767.6|110742.6|110761.8|110736.8|17
1732298840000|2024-11-22 18:07:20|110764.7|110739.7|110765.1|110740.1|110767.9|110742.9|110761.4|110736.4|17
1732298850000|2024-11-22 18:07:30|110765.2|110740.2|110769.2|110744.2|110771.9|110746.9|110765.1|110740.1|12
1732298860000|2024-11-22 18:07:40|110769.1|110744.1|110771.6|110746.6|110776.6|110751.6|110769.1|110744.1|35
1732298870000|2024-11-22 18:07:50|110770.5|110745.5|110766|110741|110770.5|110745.5|110763|110738|20
1732298880000|2024-11-22 18:08:00|110765.9|110740.9|110760.5|110735.5|110765.9|110740.9|110755.6|110730.6|20
1732298890000|2024-11-22 18:08:10|110760.6|110735.6|110752.1|110727.1|110761.5|110736.5|110752|110727|24
1732298900000|2024-11-22 18:08:20|110752|110727|110754.7|110729.7|110759.1|110734.1|110751.3|110726.3|28
1732298910000|2024-11-22 18:08:30|110754.4|110729.4|110753|110728|110757.1|110732.1|110748.8|110723.8|29
1732298920000|2024-11-22 18:08:40|110756.8|110731.8|110744|110719|110756.8|110731.8|110743.8|110718.8|47
1732298930000|2024-11-22 18:08:50|110745.9|110720.9|110737.1|110712.1|110750.2|110725.2|110737.1|110712.1|48
1732298940000|2024-11-22 18:09:00|110740.2|110715.2|110731.9|110706.9|110741.1|110716.1|110726.4|110701.4|36
1732298950000|2024-11-22 18:09:10|110732.8|110707.8|110738.8|110713.8|110739.5|110714.5|110730.6|110705.6|45
1732298960000|2024-11-22 18:09:20|110737.8|110712.8|110742.8|110717.8|110744.5|110719.5|110734.3|110709.3|19
1732298970000|2024-11-22 18:09:30|110739.4|110714.4|110736.8|110711.8|110745.9|110720.9|110736.1|110711.1|34
1732298980000|2024-11-22 18:09:40|110739.5|110714.5|110745.8|110720.8|110748.6|110723.6|110738.6|110713.6|37
1732298990000|2024-11-22 18:09:50|110745.6|110720.6|110744.5|110719.5|110750.8|110725.8|110744|110719|18
1732299000000|2024-11-22 18:10:00|110742.7|110717.7|110741|110716|110744.5|110719.5|110741|110716|16
1732299010000|2024-11-22 18:10:10|110742.1|110717.1|110744.3|110719.3|110745.9|110720.9|110740.4|110715.4|12
1732299020000|2024-11-22 18:10:20|110746.3|110721.3|110739.1|110714.1|110746.3|110721.3|110738|110713|14
1732299030000|2024-11-22 18:10:30|110739.9|110714.9|110748.6|110723.6|110748.6|110723.6|110737|110712|15
1732299040000|2024-11-22 18:10:40|110745.7|110720.7|110745.6|110720.6|110749.1|110724.1|110744.4|110719.4|29
1732299050000|2024-11-22 18:10:50|110746.8|110721.8|110745.3|110720.3|110746.8|110721.8|110744.4|110719.4|12
1732299060000|2024-11-22 18:11:00|110745.4|110720.4|110738.4|110713.4|110746.4|110721.4|110736.9|110711.9|23
1732299070000|2024-11-22 18:11:10|110739.5|110714.5|110739.4|110714.4|110745|110720|110737.6|110712.6|25
1732299080000|2024-11-22 18:11:20|110739.9|110714.9|110739.5|110714.5|110741.4|110716.4|110731.7|110706.7|29
1732299090000|2024-11-22 18:11:30|110737.5|110712.5|110740.8|110715.8|110740.8|110715.8|110737.5|110712.5|12
1732299100000|2024-11-22 18:11:40|110739.3|110714.3|110735.8|110710.8|110741.2|110716.2|110730.1|110705.1|19
1732299110000|2024-11-22 18:11:50|110737.2|110712.2|110740|110715|110740.3|110715.3|110736.3|110711.3|24
1732299120000|2024-11-22 18:12:00|110740.4|110715.4|110730|110705|110740.6|110715.6|110725.5|110700.5|29
1732299130000|2024-11-22 18:12:10|110730.4|110705.4|110732.7|110707.7|110740.6|110715.6|110727.1|110702.1|20
1732299140000|2024-11-22 18:12:20|110732.4|110707.4|110678|110653|110732.4|110707.4|110676.6|110651.6|44
1732299150000|2024-11-22 18:12:30|110677.8|110652.8|110680.6|110655.6|110685.6|110660.6|110670.2|110645.2|63
1732299160000|2024-11-22 18:12:40|110680.5|110655.5|110684.6|110634.6|110695.4|110659.4|110669.4|110628.9|67
1732299170000|2024-11-22 18:12:50|110686.9|110636.9|110685.4|110635.4|110691.6|110641.6|110679.6|110629.6|56
1732299180000|2024-11-22 18:13:00|110684.4|110634.4|110683|110633|110689.5|110639.5|110681.2|110631.2|52
1732299190000|2024-11-22 18:13:10|110682.1|110632.1|110682.2|110632.2|110693.8|110658.8|110673.5|110632.1|72
1732299200000|2024-11-22 18:13:20|110685|110635|110694.5|110644.5|110694.7|110657.3|110677.9|110629.7|70
1732299210000|2024-11-22 18:13:30|110696.1|110646.1|110686|110636|110696.1|110658.4|110674.7|110630.7|74
1732299220000|2024-11-22 18:13:40|110684.8|110634.8|110689.5|110639.5|110698.6|110661.7|110679.7|110633.5|78
1732299230000|2024-11-22 18:13:50|110701|110651|110700.3|110650.3|110703.9|110661.7|110682.3|110640.2|69
1732299240000|2024-11-22 18:14:00|110703.2|110653.2|110688.8|110663.8|110703.3|110666.7|110684.1|110644.2|77
1732299250000|2024-11-22 18:14:10|110687.1|110662.1|110682.7|110657.7|110700.5|110665.7|110679.6|110642.8|57
1732299260000|2024-11-22 18:14:20|110681.7|110656.7|110701.9|110651.9|110710.9|110670.2|110677.7|110645.9|71
1732299270000|2024-11-22 18:14:30|110706.5|110656.5|110697.7|110647.7|110706.5|110656.5|110696|110646|69
1732299280000|2024-11-22 18:14:40|110697.4|110647.4|110693.7|110668.7|110699.7|110669.3|110683.6|110647|63
1732299290000|2024-11-22 18:14:50|110693.5|110668.5|110706.2|110656.2|110711.6|110670.1|110688.1|110656.2|40
1732299300000|2024-11-22 18:15:00|110707.2|110657.2|110703.7|110653.7|110707.2|110657.2|110697.2|110647.2|49
1732299310000|2024-11-22 18:15:10|110706.8|110656.8|110710.3|110660.3|110712.5|110662.5|110703.8|110653.8|52
1732299320000|2024-11-22 18:15:20|110708.7|110658.7|110699|110649|110710.5|110660.5|110699|110649|31
1732299330000|2024-11-22 18:15:30|110699.6|110649.6|110700.8|110650.8|110709.3|110659.3|110699.6|110649.6|61
1732299340000|2024-11-22 18:15:40|110700.2|110650.2|110702.6|110652.6|110705.6|110655.6|110695.8|110645.8|50
1732299350000|2024-11-22 18:15:50|110700.2|110650.2|110704.5|110654.5|110705.6|110655.6|110697.8|110647.8|67
1732299360000|2024-11-22 18:16:00|110703.1|110653.1|110706.1|110656.1|110712.4|110662.4|110700.8|110650.8|33
1732299370000|2024-11-22 18:16:10|110706.6|110656.6|110700.8|110650.8|110714.1|110664.1|110699|110649|39
1732299380000|2024-11-22 18:16:20|110703.1|110653.1|110704.6|110654.6|110712.3|110662.3|110701.2|110651.2|57
1732299390000|2024-11-22 18:16:30|110702.6|110652.6|110698|110648|110713.2|110663.2|110695.5|110645.5|60
1732299400000|2024-11-22 18:16:40|110697|110647|110690.2|110640.2|110697|110647|110688|110638|74
1732299410000|2024-11-22 18:16:50|110690.6|110640.6|110688.2|110638.2|110694.6|110644.6|110681.5|110631.5|71
1732299420000|2024-11-22 18:17:00|110689.2|110639.2|110690.4|110640.4|110693.3|110643.3|110685.6|110635.6|71
1732299430000|2024-11-22 18:17:10|110691.2|110641.2|110693.1|110643.1|110695|110645|110686|110636|70
1732299440000|2024-11-22 18:17:20|110691.4|110641.4|110687.8|110637.8|110693.9|110643.9|110684|110634|60
1732299450000|2024-11-22 18:17:30|110685.7|110635.7|110697.2|110647.2|110708.4|110658.4|110683.6|110633.6|67
1732299460000|2024-11-22 18:17:40|110698.3|110648.3|110698|110648|110704.2|110654.2|110692.7|110642.7|66
1732299470000|2024-11-22 18:17:50|110698.4|110648.4|110696.6|110646.6|110698.8|110648.8|110690.5|110640.5|67
1732299480000|2024-11-22 18:18:00|110698.1|110648.1|110697.7|110647.7|110703.9|110653.9|110692.9|110642.9|68
1732299490000|2024-11-22 18:18:10|110697.4|110647.4|110700.6|110650.6|110701.9|110651.9|110693.5|110643.5|73
1732299500000|2024-11-22 18:18:20|110697.6|110647.6|110699.8|110649.8|110705.8|110664.9|110683.9|110636.2|68
1732299510000|2024-11-22 18:18:30|110689.9|110664.9|110699.8|110649.8|110703.1|110665.1|110682.3|110645.3|63
1732299520000|2024-11-22 18:18:40|110707.8|110657.8|110690.4|110665.4|110707.8|110670|110687.5|110651.4|51
1732299530000|2024-11-22 18:18:50|110689.1|110664.1|110689.8|110664.8|110691|110666|110682|110657|70
1732299540000|2024-11-22 18:19:00|110689.9|110664.9|110700.5|110650.5|110705.9|110666|110688.6|110641.3|71
1732299550000|2024-11-22 18:19:10|110700.1|110650.1|110685.3|110660.3|110703.6|110660.3|110683.3|110642.6|62
1732299560000|2024-11-22 18:19:20|110684.7|110659.7|110701.1|110651.1|110708.7|110667.4|110684.7|110651.1|52
1732299570000|2024-11-22 18:19:30|110700.6|110650.6|110692.2|110667.2|110702.1|110670.2|110685|110646|51
1732299580000|2024-11-22 18:19:40|110691.9|110666.9|110689.4|110664.4|110693.1|110668.1|110686.7|110661.7|20
1732299590000|2024-11-22 18:19:50|110691.6|110666.6|110693.5|110668.5|110697|110672|110689.6|110664.6|43
1732299600000|2024-11-22 18:20:00|110692.5|110667.5|110691.9|110666.9|110702|110677|110691.4|110666.4|29
1732299610000|2024-11-22 18:20:10|110694.2|110669.2|110699.1|110674.1|110714.9|110680.2|110694.2|110657.1|61
1732299620000|2024-11-22 18:20:20|110699.7|110674.7|110689.4|110664.4|110701.5|110676.5|110689.4|110664.4|62
1732299630000|2024-11-22 18:20:30|110691.8|110666.8|110683.4|110658.4|110691.8|110666.8|110682.3|110657.3|49
1732299640000|2024-11-22 18:20:40|110684.3|110659.3|110681.6|110656.6|110687.1|110662.1|110679.5|110654.5|48
1732299650000|2024-11-22 18:20:50|110678.9|110653.9|110673.8|110648.8|110681.5|110656.5|110672.5|110647.5|62
1732299660000|2024-11-22 18:21:00|110674.8|110649.8|110677.3|110652.3|110678|110653|110672|110647|52
1732299670000|2024-11-22 18:21:10|110676.3|110651.3|110683.5|110658.5|110688.2|110663.2|110675.4|110650.4|47
1732299680000|2024-11-22 18:21:20|110684.5|110659.5|110683|110658|110686.4|110661.4|110681.3|110656.3|63
1732299690000|2024-11-22 18:21:30|110684.1|110659.1|110682.6|110657.6|110684.1|110659.1|110678.9|110653.9|63
1732299700000|2024-11-22 18:21:40|110682.4|110657.4|110677.4|110652.4|110683|110658|110675.9|110650.9|60
1732299710000|2024-11-22 18:21:50|110678.7|110653.7|110674|110649|110678.7|110653.7|110672.5|110647.5|42
1732299720000|2024-11-22 18:22:00|110673.8|110648.8|110686.7|110636.7|110689.1|110651.9|110670.2|110631.7|69
1732299730000|2024-11-22 18:22:10|110684.8|110634.8|110687|110637|110689.1|110639.1|110684.8|110634.8|47
1732299740000|2024-11-22 18:22:20|110686.7|110636.7|110686.3|110636.3|110688.9|110638.9|110680.9|110630.9|63
1732299750000|2024-11-22 18:22:30|110685.2|110635.2|110687.6|110637.6|110688.8|110638.8|110680.6|110630.6|57
1732299760000|2024-11-22 18:22:40|110686.7|110636.7|110672|110622|110686.7|110636.7|110669.5|110619.5|61
1732299770000|2024-11-22 18:22:50|110669.4|110619.4|110668.4|110618.4|110678.9|110628.9|110668.4|110618.4|39
1732299780000|2024-11-22 18:23:00|110668.2|110618.2|110671.6|110621.6|110677.7|110627.7|110668.2|110618.2|37
1732299790000|2024-11-22 18:23:10|110672.4|110622.4|110669.3|110619.3|110677|110627|110665.9|110615.9|44
1732299800000|2024-11-22 18:23:20|110670.1|110620.1|110679.3|110629.3|110681.8|110631.8|110666.7|110616.7|62
1732299810000|2024-11-22 18:23:30|110679.4|110629.4|110671|110646|110686.3|110647.7|110670.5|110626.7|64
1732299820000|2024-11-22 18:23:40|110672|110647|110667.7|110642.7|110673.6|110648.6|110667.3|110642.3|47
1732299830000|2024-11-22 18:23:50|110666.9|110641.9|110671.9|110646.9|110677.4|110652.4|110666.9|110641.9|51
1732299840000|2024-11-22 18:24:00|110673.2|110648.2|110668.3|110643.3|110680.1|110655.1|110668.3|110643.3|57
1732299850000|2024-11-22 18:24:10|110669.9|110644.9|110671.4|110646.4|110672.3|110647.3|110666.9|110641.9|37
1732299860000|2024-11-22 18:24:20|110672.1|110647.1|110679.1|110654.1|110679.7|110654.7|110667|110642|50
1732299870000|2024-11-22 18:24:30|110678.4|110653.4|110673.2|110648.2|110679.9|110654.9|110672.7|110647.7|58
1732299880000|2024-11-22 18:24:40|110674.4|110649.4|110674.3|110649.3|110676.2|110651.2|110669.5|110644.5|37
1732299890000|2024-11-22 18:24:50|110675.5|110650.5|110674.3|110649.3|110676.6|110651.6|110672.8|110647.8|36
1732299900000|2024-11-22 18:25:00|110673.5|110648.5|110684.1|110659.1|110688.7|110663.7|110673.5|110648.5|57
1732299910000|2024-11-22 18:25:10|110684.4|110659.4|110685.9|110660.9|110686.9|110661.9|110681.5|110656.5|37
1732299920000|2024-11-22 18:25:20|110686.5|110661.5|110690.9|110665.9|110697.3|110672.3|110685.2|110660.2|45
1732299930000|2024-11-22 18:25:30|110690.6|110665.6|110684.7|110659.7|110694.5|110669.5|110683.2|110658.2|40
1732299940000|2024-11-22 18:25:40|110684|110659|110675.2|110650.2|110684.9|110659.9|110673.5|110648.5|42
1732299950000|2024-11-22 18:25:50|110673.9|110648.9|110681.2|110656.2|110681.5|110656.5|110673.9|110648.9|38
1732299960000|2024-11-22 18:26:00|110681|110656|110685.1|110660.1|110695.9|110670.9|110681|110656|49
1732299970000|2024-11-22 18:26:10|110687.1|110662.1|110679.9|110654.9|110687.6|110662.6|110679.4|110654.4|43
1732299980000|2024-11-22 18:26:20|110679.2|110654.2|110679|110654|110681.9|110656.9|110677.4|110652.4|37
1732299990000|2024-11-22 18:26:30|110678.2|110653.2|110675.6|110650.6|110679.8|110654.8|110673.2|110648.2|44
1732300000000|2024-11-22 18:26:40|110673.2|110648.2|110670.6|110645.6|110678.6|110653.6|110670.6|110645.6|55
1732300010000|2024-11-22 18:26:50|110671.6|110646.6|110667.5|110642.5|110673.2|110648.2|110663.5|110638.5|22
1732300020000|2024-11-22 18:27:00|110664.7|110639.7|110666.3|110641.3|110671.9|110646.9|110661.4|110636.4|49
1732300030000|2024-11-22 18:27:10|110666.4|110641.4|110671.3|110646.3|110674.4|110649.4|110664.9|110639.9|33
1732300040000|2024-11-22 18:27:20|110672.5|110647.5|110678.5|110653.5|110678.5|110653.5|110670.5|110645.5|36
1732300050000|2024-11-22 18:27:30|110677.9|110652.9|110679.2|110654.2|110680.9|110655.9|110676.4|110651.4|44
1732300060000|2024-11-22 18:27:40|110678.4|110653.4|110680.2|110655.2|110681.8|110656.8|110678.1|110653.1|44
1732300070000|2024-11-22 18:27:50|110681.2|110656.2|110680.4|110655.4|110682.6|110657.6|110679.8|110654.8|26
1732300080000|2024-11-22 18:28:00|110679.4|110654.4|110685.4|110660.4|110688.3|110663.3|110679.1|110654.1|53
1732300090000|2024-11-22 18:28:10|110686.4|110661.4|110695.9|110670.9|110700.1|110675.1|110684.7|110659.7|44
1732300100000|2024-11-22 18:28:20|110697.2|110672.2|110689.2|110664.2|110697.2|110672.2|110687.8|110662.8|29
1732300110000|2024-11-22 18:28:30|110687.2|110662.2|110685.2|110660.2|110690.5|110665.5|110683|110658|44
1732300120000|2024-11-22 18:28:40|110686.3|110661.3|110685.5|110660.5|110688.7|110663.7|110683.7|110658.7|56
1732300130000|2024-11-22 18:28:50|110686.6|110661.6|110686.6|110661.6|110687.8|110662.8|110683.9|110658.9|31
1732300140000|2024-11-22 18:29:00|110686.5|110661.5|110693.5|110668.5|110693.5|110668.5|110685|110660|53
1732300150000|2024-11-22 18:29:10|110690.7|110665.7|110694.9|110669.9|110696.6|110671.6|110690|110665|43
1732300160000|2024-11-22 18:29:20|110694.7|110669.7|110689.4|110664.4|110694.7|110669.7|110685.4|110660.4|31
1732300170000|2024-11-22 18:29:30|110689.8|110664.8|110689.2|110664.2|110694.5|110669.5|110687.5|110662.5|42
1732300180000|2024-11-22 18:29:40|110688.3|110663.3|110693.5|110668.5|110693.5|110668.5|110687.9|110662.9|39
1732300190000|2024-11-22 18:29:50|110693.7|110668.7|110689.5|110664.5|110693.7|110668.7|110685.3|110660.3|46
1732300200000|2024-11-22 18:30:00|110687.5|110662.5|110687|110662|110693.9|110668.9|110684|110659|65
1732300210000|2024-11-22 18:30:10|110689.5|110664.5|110692|110667|110696.8|110671.8|110684.1|110659.1|62
1732300220000|2024-11-22 18:30:20|110690.5|110665.5|110675.1|110650.1|110692.4|110667.4|110673.2|110648.2|57
1732300230000|2024-11-22 18:30:30|110675.7|110650.7|110677.4|110652.4|110680.2|110655.2|110675.7|110650.7|54
1732300240000|2024-11-22 18:30:40|110679.6|110654.6|110703.8|110653.8|110708.7|110658.7|110677.3|110651.9|24
1732300250000|2024-11-22 18:30:50|110702.2|110652.2|110703.5|110653.5|110703.9|110653.9|110694.3|110644.3|18
1732300260000|2024-11-22 18:31:00|110702.4|110652.4|110704.8|110654.8|110708.3|110658.3|110701.6|110651.6|20
1732300270000|2024-11-22 18:31:10|110708.3|110658.3|110709.1|110659.1|110709.6|110659.6|110704.2|110654.2|27
1732300280000|2024-11-22 18:31:20|110708.9|110658.9|110707.6|110657.6|110709.5|110659.5|110707.5|110657.5|25
1732300290000|2024-11-22 18:31:30|110709.1|110659.1|110710.1|110660.1|110710.9|110660.9|110706.6|110656.6|38
1732300300000|2024-11-22 18:31:40|110709.6|110659.6|110713|110663|110714.7|110664.7|110708.6|110658.6|26
1732300310000|2024-11-22 18:31:50|110712.5|110662.5|110716.9|110666.9|110719.4|110669.4|110710.9|110660.9|36
1732300320000|2024-11-22 18:32:00|110716.8|110666.8|110726.7|110676.7|110729.4|110679.4|110716.8|110666.8|30
1732300330000|2024-11-22 18:32:10|110726.4|110676.4|110731.6|110681.6|110735.4|110685.4|110722.1|110672.1|34
1732300340000|2024-11-22 18:32:20|110733.2|110683.2|110736.6|110686.6|110737.8|110687.8|110732.6|110682.6|26
1732300350000|2024-11-22 18:32:30|110738.8|110688.8|110732.6|110682.6|110746.3|110696.3|110731.8|110681.8|46
1732300360000|2024-11-22 18:32:40|110732|110682|110734.1|110684.1|110736.6|110686.6|110729.5|110679.5|33
1732300370000|2024-11-22 18:32:50|110735.4|110685.4|110734|110684|110736.8|110686.8|110731.6|110681.6|49
1732300380000|2024-11-22 18:33:00|110733.7|110683.7|110721|110671|110734.6|110684.6|110719.9|110669.9|41
1732300390000|2024-11-22 18:33:10|110719.8|110669.8|110740.7|110690.7|110740.9|110690.9|110717.4|110667.4|51
1732300400000|2024-11-22 18:33:20|110739.2|110689.2|110741.9|110691.9|110743.9|110693.9|110739.2|110689.2|51
1732300410000|2024-11-22 18:33:30|110740.9|110690.9|110746.6|110696.6|110747.7|110697.7|110739.5|110689.5|55
1732300420000|2024-11-22 18:33:40|110745.8|110695.8|110743.8|110693.8|110747.9|110697.9|110741.9|110691.9|36
1732300430000|2024-11-22 18:33:50|110742|110692|110746.1|110696.1|110746.1|110696.1|110742|110692|48
1732300440000|2024-11-22 18:34:00|110749.3|110699.3|110748.7|110698.7|110759.8|110709.8|110739.2|110689.2|70
1732300450000|2024-11-22 18:34:10|110750.3|110700.3|110753.1|110703.1|110760|110710|110749|110699|57
1732300460000|2024-11-22 18:34:20|110755|110705|110762|110712|110763.9|110713.9|110752.1|110702.1|70
1732300470000|2024-11-22 18:34:30|110764.7|110714.7|110766.4|110716.4|110774|110724|110760|110710|59
1732300480000|2024-11-22 18:34:40|110768.6|110718.6|110776.9|110726.9|110781.6|110731.6|110766.1|110716.1|68
1732300490000|2024-11-22 18:34:50|110775.4|110725.4|110785.9|110735.9|110792.6|110742.6|110772.5|110722.5|62
1732300500000|2024-11-22 18:35:00|110792.6|110742.6|110777.8|110727.8|110795.8|110745.8|110774.9|110724.9|62
1732300510000|2024-11-22 18:35:10|110777.6|110727.6|110781.9|110731.9|110787.8|110737.8|110774.2|110724.2|57
1732300520000|2024-11-22 18:35:20|110784.1|110734.1|110779.5|110729.5|110786.3|110736.3|110775.6|110725.6|67
1732300530000|2024-11-22 18:35:30|110777.4|110727.4|110777|110727|110784.3|110734.3|110773|110723|66
1732300540000|2024-11-22 18:35:40|110775.5|110725.5|110786.3|110736.3|110788.7|110738.7|110775.3|110725.3|68
1732300550000|2024-11-22 18:35:50|110786.6|110736.6|110795|110745|110800.3|110750.3|110786.6|110736.6|67
1732300560000|2024-11-22 18:36:00|110793.3|110743.3|110793|110743|110804.7|110754.7|110789.9|110739.9|65
1732300570000|2024-11-22 18:36:10|110794.7|110744.7|110804.3|110754.3|110806.2|110756.2|110793.3|110743.3|73
1732300580000|2024-11-22 18:36:20|110801.7|110751.7|110801.7|110751.7|110806.1|110756.1|110800.2|110750.2|64
1732300590000|2024-11-22 18:36:30|110804|110754|110802.6|110752.6|110807.6|110757.6|110799.6|110749.6|64
1732300600000|2024-11-22 18:36:40|110802.9|110752.9|110814.6|110764.6|110820.1|110772.5|110797.5|110750.8|65
1732300610000|2024-11-22 18:36:50|110816.2|110766.2|110808.1|110758.1|110817.8|110767.8|110807.2|110757.2|72
1732300620000|2024-11-22 18:37:00|110809.5|110759.5|110814.5|110764.5|110818.2|110768.2|110806.9|110756.9|74
1732300630000|2024-11-22 18:37:10|110812.4|110762.4|110814.4|110764.4|110825.1|110775.1|110811|110761|73
1732300640000|2024-11-22 18:37:20|110813.1|110763.1|110816.4|110766.4|110826.7|110776.7|110810.8|110760.8|70
1732300650000|2024-11-22 18:37:30|110810.3|110760.3|110812.2|110762.2|110825.8|110775.8|110808.1|110758.1|67
1732300660000|2024-11-22 18:37:40|110815.9|110765.9|110813|110763|110823.6|110773.6|110804.2|110754.2|73
1732300670000|2024-11-22 18:37:50|110811.3|110761.3|110822.1|110772.1|110824|110774|110810|110760|71
1732300680000|2024-11-22 18:38:00|110821.4|110771.4|110812.9|110762.9|110831.6|110782|110806.7|110762.4|72
1732300690000|2024-11-22 18:38:10|110809.7|110759.7|110811.9|110761.9|110822.4|110779.4|110804.4|110758.5|34
1732300700000|2024-11-22 18:38:20|110810.8|110760.8|110824.8|110774.8|110826.8|110776.8|110810.5|110760.5|53
1732300710000|2024-11-22 18:38:30|110823.3|110773.3|110821.4|110771.4|110826|110776|110817.8|110767.8|44
1732300720000|2024-11-22 18:38:40|110821.8|110771.8|110820.5|110770.5|110822.6|110772.6|110817.6|110767.6|50
1732300730000|2024-11-22 18:38:50|110818.3|110768.3|110822.5|110772.5|110824.9|110774.9|110818.3|110768.3|54
1732300740000|2024-11-22 18:39:00|110823.2|110773.2|110821.8|110771.8|110826.1|110776.1|110816.3|110766.3|43
1732300750000|2024-11-22 18:39:10|110821.5|110771.5|110827.5|110777.5|110831.1|110781.1|110821|110771|48
1732300760000|2024-11-22 18:39:20|110826.1|110776.1|110828.5|110778.5|110830.6|110780.6|110824.5|110774.5|61
1732300770000|2024-11-22 18:39:30|110827.9|110777.9|110828.9|110778.9|110830.7|110780.7|110825.9|110775.9|31
1732300780000|2024-11-22 18:39:40|110828.3|110778.3|110811.5|110786.5|110830.8|110792.5|110811.4|110777.1|48
1732300790000|2024-11-22 18:39:50|110817.9|110767.9|110820.7|110770.7|110823.3|110773.3|110816.9|110766.9|59
1732300800000|2024-11-22 18:40:00|110820.9|110770.9|110823.5|110773.5|110828|110778|110820|110770|38
1732300810000|2024-11-22 18:40:10|110827.4|110777.4|110800.1|110775.1|110827.4|110779|110798.1|110765.6|45
1732300820000|2024-11-22 18:40:20|110798.9|110773.9|110788.5|110763.5|110798.9|110773.9|110787.9|110762.9|24
1732300830000|2024-11-22 18:40:30|110788.6|110763.6|110792|110742|110800.9|110763.6|110783.5|110740.8|59
1732300840000|2024-11-22 18:40:40|110794.6|110744.6|110798.5|110748.5|110799.9|110749.9|110789.5|110739.5|58
1732300850000|2024-11-22 18:40:50|110797.9|110747.9|110793.3|110743.3|110799.3|110749.3|110791.5|110741.5|62
1732300860000|2024-11-22 18:41:00|110797.5|110747.5|110796.2|110746.2|110803.1|110753.1|110792.4|110742.4|38
1732300870000|2024-11-22 18:41:10|110792|110742|110788.9|110738.9|110795|110745|110788.5|110738.5|30
1732300880000|2024-11-22 18:41:20|110788.7|110738.7|110789.8|110739.8|110791.4|110741.4|110788.1|110738.1|11
1732300890000|2024-11-22 18:41:30|110791.5|110741.5|110793|110743|110796.7|110746.7|110789.3|110739.3|20
1732300900000|2024-11-22 18:41:40|110790.6|110740.6|110792.4|110742.4|110793.7|110743.7|110789.5|110739.5|16
1732300910000|2024-11-22 18:41:50|110795|110745|110807.4|110757.4|110807.6|110777.6|110793.9|110743.9|39
1732300920000|2024-11-22 18:42:00|110805.3|110755.3|110821.2|110771.2|110827.6|110777.6|110805.3|110755.3|54
1732300930000|2024-11-22 18:42:10|110820.1|110770.1|110825.5|110775.5|110827.6|110777.6|110815.9|110765.9|61
1732300940000|2024-11-22 18:42:20|110826.3|110776.3|110821.9|110771.9|110829.4|110779.4|110817.8|110767.8|62
1732300950000|2024-11-22 18:42:30|110821.1|110771.1|110826.3|110776.3|110828.4|110778.4|110816.7|110766.7|52
1732300960000|2024-11-22 18:42:40|110823.1|110773.1|110822|110772|110828.3|110790|110811.1|110761.1|71
1732300970000|2024-11-22 18:42:50|110820.9|110770.9|110822.6|110772.6|110825.7|110775.7|110812.4|110762.4|69
1732300980000|2024-11-22 18:43:00|110819.6|110769.6|110822.6|110772.6|110826.4|110776.4|110818.7|110768.7|47
1732300990000|2024-11-22 18:43:10|110822|110772|110802.6|110777.6|110823.9|110784.8|110801.7|110768.8|42
1732301000000|2024-11-22 18:43:20|110799.7|110774.7|110794.5|110769.5|110802.4|110777.4|110794.5|110769.5|14
1732301010000|2024-11-22 18:43:30|110793.9|110768.9|110789.3|110764.3|110796|110771|110787.1|110762.1|27
1732301020000|2024-11-22 18:43:40|110788.1|110763.1|110797.2|110747.2|110798.3|110763.2|110783.6|110746.7|18
1732301030000|2024-11-22 18:43:50|110796.6|110746.6|110798.4|110748.4|110799.8|110749.8|110795.9|110745.9|19
1732301040000|2024-11-22 18:44:00|110797.8|110747.8|110791.4|110766.4|110805.4|110768.9|110790.4|110747.3|43
1732301050000|2024-11-22 18:44:10|110791.9|110766.9|110802.6|110752.6|110815.4|110775.7|110791.9|110751.4|38
1732301060000|2024-11-22 18:44:20|110801.8|110751.8|110808.7|110758.7|110810.2|110760.2|110800.7|110750.7|37
1732301070000|2024-11-22 18:44:30|110809.3|110759.3|110807.1|110757.1|110811.3|110761.3|110800.6|110750.6|48
1732301080000|2024-11-22 18:44:40|110807.7|110757.7|110805.8|110755.8|110811.6|110761.6|110805.4|110755.4|23
1732301090000|2024-11-22 18:44:50|110807.3|110757.3|110809.9|110759.9|110812.1|110762.1|110807.3|110757.3|26
1732301100000|2024-11-22 18:45:00|110808.3|110758.3|110787.3|110762.3|110808.3|110771.2|110784.8|110756.6|52
1732301110000|2024-11-22 18:45:10|110788.6|110763.6|110790.9|110765.9|110792.8|110767.8|110787.5|110762.5|38
1732301120000|2024-11-22 18:45:20|110790.8|110765.8|110792.1|110767.1|110799.8|110774.8|110790|110765|33
1732301130000|2024-11-22 18:45:30|110791.3|110766.3|110788.8|110763.8|110792.8|110767.8|110788.8|110763.8|30
1732301140000|2024-11-22 18:45:40|110789.5|110764.5|110779.9|110754.9|110789.5|110764.5|110779.9|110754.9|29
1732301150000|2024-11-22 18:45:50|110780.9|110755.9|110780.4|110755.4|110782.2|110757.2|110776.3|110751.3|23
1732301160000|2024-11-22 18:46:00|110781|110756|110768.5|110743.5|110782.4|110757.4|110768.5|110743.5|24
1732301170000|2024-11-22 18:46:10|110769.6|110744.6|110782.6|110757.6|110786|110761|110761.4|110736.4|21
1732301180000|2024-11-22 18:46:20|110784.1|110759.1|110781|110756|110784.1|110759.1|110780.1|110755.1|26
1732301190000|2024-11-22 18:46:30|110782.5|110757.5|110785.2|110760.2|110787.5|110762.5|110780.2|110755.2|40
1732301200000|2024-11-22 18:46:40|110786.7|110761.7|110796.6|110771.6|110796.6|110771.6|110785.9|110760.9|25
1732301210000|2024-11-22 18:46:50|110796.3|110771.3|110796.1|110771.1|110796.3|110771.3|110796.1|110771.1|2
1732301220000|2024-11-22 18:47:00|110795.7|110770.7|110793.8|110768.8|110796.7|110771.7|110787.8|110762.8|18
1732301230000|2024-11-22 18:47:10|110794|110769|110821.9|110771.9|110821.9|110786.3|110794|110769|44
1732301240000|2024-11-22 18:47:20|110822.7|110772.7|110825|110775|110826.2|110776.2|110819.1|110769.1|48
1732301250000|2024-11-22 18:47:30|110826.6|110776.6|110842.7|110792.7|110847.6|110797.6|110822.2|110772.2|62
1732301260000|2024-11-22 18:47:40|110840.7|110790.7|110835.2|110785.2|110843.2|110814.4|110826.4|110776.4|52
1732301270000|2024-11-22 18:47:50|110831.6|110781.6|110819.4|110769.4|110837.5|110787.5|110819.4|110769.4|59
1732301280000|2024-11-22 18:48:00|110820.2|110770.2|110809.3|110759.3|110824.1|110774.1|110808.8|110758.8|57
1732301290000|2024-11-22 18:48:10|110808.1|110758.1|110803.9|110753.9|110808.8|110758.8|110803.1|110753.1|35
1732301300000|2024-11-22 18:48:20|110805.3|110755.3|110803.6|110753.6|110808.4|110758.4|110801.6|110751.6|27
1732301310000|2024-11-22 18:48:30|110802.8|110752.8|110804.9|110754.9|110804.9|110754.9|110802.5|110752.5|14
1732301320000|2024-11-22 18:48:40|110803.7|110753.7|110803.8|110753.8|110805.5|110755.5|110799.5|110749.5|24
1732301330000|2024-11-22 18:48:50|110803.4|110753.4|110795.6|110745.6|110804.2|110754.2|110792.4|110742.4|28
1732301340000|2024-11-22 18:49:00|110789.9|110739.9|110779.3|110729.3|110789.9|110739.9|110779.1|110729.1|23
1732301350000|2024-11-22 18:49:10|110780.4|110730.4|110779.4|110729.4|110780.8|110730.8|110778.5|110728.5|18
1732301360000|2024-11-22 18:49:20|110778.1|110728.1|110781.5|110731.5|110781.5|110731.5|110778.1|110728.1|8
1732301370000|2024-11-22 18:49:30|110781.1|110731.1|110786.5|110736.5|110790.5|110740.5|110781.1|110731.1|20
1732301380000|2024-11-22 18:49:40|110787.9|110737.9|110787.2|110737.2|110789.5|110739.5|110785.1|110735.1|27
1732301390000|2024-11-22 18:49:50|110787.7|110737.7|110786.3|110736.3|110788.4|110738.4|110783.4|110733.4|26
1732301400000|2024-11-22 18:50:00|110787.3|110737.3|110798|110748|110798|110748|110778.4|110728.4|41
1732301410000|2024-11-22 18:50:10|110801.9|110751.9|110805.9|110755.9|110809.8|110759.8|110798.6|110748.6|32
1732301420000|2024-11-22 18:50:20|110808.3|110758.3|110813.8|110763.8|110818.3|110768.3|110804.2|110754.2|39
1732301430000|2024-11-22 18:50:30|110816.9|110766.9|110827.5|110777.5|110831.4|110781.4|110813.3|110763.3|61
1732301440000|2024-11-22 18:50:40|110824|110774|110822.6|110772.6|110829.3|110779.3|110820.1|110770.1|48
1732301450000|2024-11-22 18:50:50|110818.5|110768.5|110828.5|110778.5|110830.8|110780.8|110817|110767|50
1732301460000|2024-11-22 18:51:00|110829.8|110779.8|110826.7|110776.7|110831.2|110781.2|110821.9|110771.9|67
1732301470000|2024-11-22 18:51:10|110827.5|110777.5|110830.5|110805.5|110845.8|110808.2|110825.3|110775.3|72
1732301480000|2024-11-22 18:51:20|110831|110806|110846.4|110796.4|110851.4|110808.2|110827.5|110780.3|58
1732301490000|2024-11-22 18:51:30|110846.3|110796.3|110857.7|110807.7|110861.6|110811.6|110843.8|110793.8|60
1732301500000|2024-11-22 18:51:40|110855.7|110805.7|110859.2|110809.2|110860.6|110810.6|110843.6|110793.6|55
1732301510000|2024-11-22 18:51:50|110861.1|110811.1|110872.7|110822.7|110874|110824|110857.5|110807.5|51
1732301520000|2024-11-22 18:52:00|110873.8|110823.8|110867.5|110817.5|110876.1|110826.1|110858.9|110808.9|52
1732301530000|2024-11-22 18:52:10|110866.8|110816.8|110863.5|110813.5|110873|110823|110856.2|110806.2|53
1732301540000|2024-11-22 18:52:20|110867|110817|110860.6|110810.6|110873.1|110823.1|110856.7|110806.7|64
1732301550000|2024-11-22 18:52:30|110862.1|110812.1|110859.6|110809.6|110865.6|110815.6|110857.9|110807.9|47
1732301560000|2024-11-22 18:52:40|110861.8|110811.8|110864.3|110814.3|110879.5|110829.5|110859.5|110809.5|58
1732301570000|2024-11-22 18:52:50|110863.6|110813.6|110856.9|110806.9|110867.6|110817.6|110856.1|110806.1|52
1732301580000|2024-11-22 18:53:00|110856.6|110806.6|110857.5|110807.5|110863.7|110813.7|110852.4|110802.4|58
1732301590000|2024-11-22 18:53:10|110860|110810|110841.8|110816.8|110860|110822.2|110838.7|110810|43
1732301600000|2024-11-22 18:53:20|110843.5|110818.5|110849.4|110824.4|110851.8|110826.8|110840.2|110815.2|47
1732301610000|2024-11-22 18:53:30|110849.6|110824.6|110869.6|110819.6|110872.8|110836.8|110848.7|110816.7|45
1732301620000|2024-11-22 18:53:40|110869.9|110819.9|110869.7|110819.7|110876.5|110826.5|110861.5|110811.5|58
1732301630000|2024-11-22 18:53:50|110868.6|110818.6|110872.7|110822.7|110872.9|110822.9|110868.6|110818.6|64
1732301640000|2024-11-22 18:54:00|110871.1|110821.1|110873.4|110823.4|110883.3|110833.3|110869.8|110819.8|69
1732301650000|2024-11-22 18:54:10|110873.6|110823.6|110873.6|110823.6|110875.4|110825.4|110870.8|110820.8|24
1732301660000|2024-11-22 18:54:20|110873.5|110823.5|110873.8|110823.8|110874|110824|110868.9|110818.9|17
1732301670000|2024-11-22 18:54:30|110873.4|110823.4|110872.9|110822.9|110875.1|110825.1|110870.4|110820.4|24
1732301680000|2024-11-22 18:54:40|110871.7|110821.7|110871.5|110821.5|110873.4|110823.4|110870.1|110820.1|24
1732301690000|2024-11-22 18:54:50|110871.3|110821.3|110859.8|110809.8|110871.3|110821.3|110857.9|110807.9|35
1732301700000|2024-11-22 18:55:00|110860.7|110810.7|110862|110812|110863.7|110813.7|110854.4|110804.4|39
1732301710000|2024-11-22 18:55:10|110861|110811|110855.8|110805.8|110864|110814|110854.6|110804.6|57
1732301720000|2024-11-22 18:55:20|110856.2|110806.2|110849|110799|110856.3|110806.3|110848.9|110798.9|42
1732301730000|2024-11-22 18:55:30|110846.9|110796.9|110854.9|110804.9|110855.9|110805.9|110845.3|110795.3|37
1732301740000|2024-11-22 18:55:40|110855.1|110805.1|110857|110807|110860.2|110810.2|110855.1|110805.1|32
1732301750000|2024-11-22 18:55:50|110855.9|110805.9|110861.5|110811.5|110861.5|110811.5|110854.9|110804.9|23
1732301760000|2024-11-22 18:56:00|110861.4|110811.4|110855.2|110830.2|110870.5|110835.1|110855.2|110809.4|54
1732301770000|2024-11-22 18:56:10|110857|110832|110854|110829|110857.6|110832.6|110848.7|110823.7|58
1732301780000|2024-11-22 18:56:20|110853.2|110828.2|110849.1|110824.1|110855.3|110830.3|110848.1|110823.1|58
1732301790000|2024-11-22 18:56:30|110849|110824|110849.9|110824.9|110850.8|110825.8|110844.2|110819.2|47
1732301800000|2024-11-22 18:56:40|110849.6|110824.6|110845.5|110820.5|110850.3|110825.3|110844.2|110819.2|34
1732301810000|2024-11-22 18:56:50|110845.9|110820.9|110842.3|110817.3|110848.6|110823.6|110838.7|110813.7|22
1732301820000|2024-11-22 18:57:00|110843.2|110818.2|110850.3|110825.3|110850.9|110825.9|110841.4|110816.4|38
1732301830000|2024-11-22 18:57:10|110850.5|110825.5|110848.9|110823.9|110853|110828|110845.9|110820.9|35
1732301840000|2024-11-22 18:57:20|110847.9|110822.9|110845.5|110820.5|110849.4|110824.4|110844.1|110819.1|50
1732301850000|2024-11-22 18:57:30|110845.3|110820.3|110844.9|110819.9|110847.4|110822.4|110841.6|110816.6|38
1732301860000|2024-11-22 18:57:40|110845.5|110820.5|110843.2|110818.2|110848.3|110823.3|110841.3|110816.3|32
1732301870000|2024-11-22 18:57:50|110841.7|110816.7|110839.5|110814.5|110843.5|110818.5|110837.6|110812.6|22
1732301880000|2024-11-22 18:58:00|110839.6|110814.6|110840.7|110815.7|110842|110817|110835.9|110810.9|34
1732301890000|2024-11-22 18:58:10|110839.7|110814.7|110843|110818|110847.7|110822.7|110839.1|110814.1|34
1732301900000|2024-11-22 18:58:20|110841|110816|110845.7|110820.7|110849|110824|110841|110816|47
1732301910000|2024-11-22 18:58:30|110846.1|110821.1|110850.1|110825.1|110851|110826|110843.4|110818.4|45
1732301920000|2024-11-22 18:58:40|110850.4|110825.4|110844.5|110819.5|110850.4|110825.4|110842.3|110817.3|36
1732301930000|2024-11-22 18:58:50|110843.5|110818.5|110846.3|110821.3|110847.9|110822.9|110841.3|110816.3|22
1732301940000|2024-11-22 18:59:00|110846.6|110821.6|110844|110819|110848|110823|110840|110815|42
1732301950000|2024-11-22 18:59:10|110845.2|110820.2|110845.7|110820.7|110848.7|110823.7|110843.3|110818.3|45
1732301960000|2024-11-22 18:59:20|110844.6|110819.6|110846.7|110821.7|110848.5|110823.5|110843.6|110818.6|34
1732301970000|2024-11-22 18:59:30|110847.2|110822.2|110844.5|110819.5|110848.6|110823.6|110843.7|110818.7|23
1732301980000|2024-11-22 18:59:40|110843.5|110818.5|110842.6|110817.6|110843.5|110818.5|110841.7|110816.7|11
1732301990000|2024-11-22 18:59:50|110841.9|110816.9|110843.3|110818.3|110843.3|110818.3|110840.2|110815.2|13
1732302000000|2024-11-22 19:00:00|110841.5|110816.5|110842.3|110817.3|110847.1|110822.1|110838.1|110813.1|37
1732302010000|2024-11-22 19:00:10|110841.5|110816.5|110842.1|110817.1|110843.1|110818.1|110838.3|110813.3|13
1732302020000|2024-11-22 19:00:20|110842.2|110817.2|110836.4|110811.4|110843.1|110818.1|110835.1|110810.1|33
1732302030000|2024-11-22 19:00:30|110837.6|110812.6|110843.2|110818.2|110845.6|110820.6|110837.6|110812.6|23
1732302040000|2024-11-22 19:00:40|110842|110817|110835.3|110810.3|110842|110817|110832.6|110807.6|35
1732302050000|2024-11-22 19:00:50|110838.1|110813.1|110846.8|110821.8|110847.1|110822.1|110838.1|110813.1|53
1732302060000|2024-11-22 19:01:00|110845.2|110820.2|110845.9|110820.9|110848.7|110823.7|110843|110818|48
1732302070000|2024-11-22 19:01:10|110845.1|110820.1|110844.5|110819.5|110852.7|110827.7|110842.9|110817.9|36
1732302080000|2024-11-22 19:01:20|110845.7|110820.7|110811.1|110786.1|110847|110822|110806.5|110781.5|38
1732302090000|2024-11-22 19:01:30|110812.7|110787.7|110814|110789|110817|110792|110809.7|110784.7|53
1732302100000|2024-11-22 19:01:40|110812|110787|110818.6|110793.6|110821.9|110796.9|110812|110787|39
1732302110000|2024-11-22 19:01:50|110817.6|110792.6|110810.4|110785.4|110819.7|110794.7|110810.2|110785.2|39
1732302120000|2024-11-22 19:02:00|110810.3|110785.3|110817.6|110792.6|110820.4|110795.4|110810.3|110785.3|41
1732302130000|2024-11-22 19:02:10|110816|110791|110820.1|110795.1|110820.5|110795.5|110810.4|110785.4|38
1732302140000|2024-11-22 19:02:20|110818|110793|110815.7|110790.7|110822.4|110797.4|110813.6|110788.6|51
1732302150000|2024-11-22 19:02:30|110814.2|110789.2|110815.7|110790.7|110818.8|110793.8|110814.2|110789.2|26
1732302160000|2024-11-22 19:02:40|110819.8|110794.8|110821|110796|110821.3|110796.3|110814|110789|36
1732302170000|2024-11-22 19:02:50|110821.4|110796.4|110814.7|110789.7|110821.4|110796.4|110810.5|110785.5|35
1732302180000|2024-11-22 19:03:00|110814.9|110789.9|110813|110788|110814.9|110789.9|110811.1|110786.1|16
1732302190000|2024-11-22 19:03:10|110812.2|110787.2|110813.1|110788.1|110818.8|110793.8|110808.9|110783.9|45
1732302200000|2024-11-22 19:03:20|110810.6|110785.6|110810.9|110785.9|110813.9|110788.9|110809.7|110784.7|11
1732302210000|2024-11-22 19:03:30|110812.3|110787.3|110814|110789|110816.1|110791.1|110811.1|110786.1|27
1732302220000|2024-11-22 19:03:40|110814.1|110789.1|110810.5|110785.5|110816.1|110791.1|110810.5|110785.5|27
1732302230000|2024-11-22 19:03:50|110812.3|110787.3|110810.2|110785.2|110815.3|110790.3|110809.2|110784.2|26
1732302240000|2024-11-22 19:04:00|110808.9|110783.9|110810.4|110785.4|110816.8|110791.8|110806.7|110781.7|32
1732302250000|2024-11-22 19:04:10|110811.3|110786.3|110812.3|110787.3|110818.8|110793.8|110807.5|110782.5|28
1732302260000|2024-11-22 19:04:20|110811.6|110786.6|110811.4|110786.4|110816|110791|110809.4|110784.4|38
1732302270000|2024-11-22 19:04:30|110811.3|110786.3|110808.5|110783.5|110811.6|110786.6|110806.4|110781.4|21
1732302280000|2024-11-22 19:04:40|110808.1|110783.1|110816.1|110791.1|110818.1|110793.1|110808.1|110783.1|30
1732302290000|2024-11-22 19:04:50|110815.3|110790.3|110821.2|110796.2|110823.1|110798.1|110814.1|110789.1|42
1732302300000|2024-11-22 19:05:00|110822.5|110797.5|110816.4|110791.4|110823.4|110798.4|110815.5|110790.5|37
1732302310000|2024-11-22 19:05:10|110817.7|110792.7|110816.4|110791.4|110821.8|110796.8|110813.2|110788.2|59
1732302320000|2024-11-22 19:05:20|110815.8|110790.8|110815.2|110790.2|110820.4|110795.4|110813.8|110788.8|47
1732302330000|2024-11-22 19:05:30|110814.1|110789.1|110797.2|110772.2|110814.8|110789.8|110794.7|110769.7|41
1732302340000|2024-11-22 19:05:40|110796.1|110771.1|110787.2|110762.2|110796.1|110771.1|110786.2|110761.2|45
1732302350000|2024-11-22 19:05:50|110789.3|110764.3|110788.4|110763.4|110792.7|110767.7|110785.3|110760.3|57
1732302360000|2024-11-22 19:06:00|110791.2|110766.2|110792.7|110767.7|110794.3|110769.3|110788.1|110763.1|49
1732302370000|2024-11-22 19:06:10|110790.7|110765.7|110795.1|110770.1|110795.5|110770.5|110789.7|110764.7|46
1732302380000|2024-11-22 19:06:20|110794.9|110769.9|110798|110773|110798.2|110773.2|110792.1|110767.1|39
1732302390000|2024-11-22 19:06:30|110798.3|110773.3|110785.9|110760.9|110798.3|110773.3|110783.5|110758.5|68
1732302400000|2024-11-22 19:06:40|110786|110761|110792.4|110767.4|110795.9|110770.9|110784.8|110759.8|49
1732302410000|2024-11-22 19:06:50|110788.4|110763.4|110789.2|110764.2|110794.1|110769.1|110786.6|110761.6|58
1732302420000|2024-11-22 19:07:00|110790.6|110765.6|110789.6|110764.6|110791.6|110766.6|110787.2|110762.2|36
1732302430000|2024-11-22 19:07:10|110790.5|110765.5|110798.1|110748.1|110804.3|110769.1|110787.5|110748.1|68
1732302440000|2024-11-22 19:07:20|110797.9|110747.9|110798.2|110773.2|110808.3|110777.1|110791.7|110747.9|71
1732302450000|2024-11-22 19:07:30|110798.5|110773.5|110798.2|110773.2|110809.8|110776.6|110792.7|110754.2|70
1732302460000|2024-11-22 19:07:40|110799.2|110774.2|110800.8|110775.8|110805.1|110780.1|110798.1|110773.1|52
1732302470000|2024-11-22 19:07:50|110799.4|110774.4|110804.3|110779.3|110805.9|110780.9|110798.9|110773.9|51
1732302480000|2024-11-22 19:08:00|110802.7|110777.7|110812.5|110787.5|110813.7|110788.7|110800.7|110775.7|60
1732302490000|2024-11-22 19:08:10|110811.5|110786.5|110816.3|110791.3|110818.8|110793.8|110810.1|110785.1|53
1732302500000|2024-11-22 19:08:20|110820.4|110795.4|110817.2|110792.2|110821.1|110796.1|110814.9|110789.9|60
1732302510000|2024-11-22 19:08:30|110818|110793|110819.8|110794.8|110820|110795|110814.4|110789.4|71
1732302520000|2024-11-22 19:08:40|110817.4|110792.4|110822|110797|110825.4|110800.4|110816.6|110791.6|56
1732302530000|2024-11-22 19:08:50|110821.9|110796.9|110823.7|110798.7|110825.1|110800.1|110820.8|110795.8|54
1732302540000|2024-11-22 19:09:00|110821.7|110796.7|110816|110791|110824.2|110799.2|110813.1|110788.1|55
1732302550000|2024-11-22 19:09:10|110815.5|110790.5|110816.2|110791.2|110820.9|110795.9|110814.5|110789.5|63
1732302560000|2024-11-22 19:09:20|110816.3|110791.3|110815.1|110790.1|110818|110793|110812.8|110787.8|38
1732302570000|2024-11-22 19:09:30|110815.9|110790.9|110814.2|110789.2|110818.5|110793.5|110813.8|110788.8|50
1732302580000|2024-11-22 19:09:40|110815.6|110790.6|110810.5|110785.5|110815.6|110790.6|110809|110784|54
1732302590000|2024-11-22 19:09:50|110809.1|110784.1|110818.3|110793.3|110824.4|110799.4|110809.1|110784.1|43
1732302600000|2024-11-22 19:10:00|110819.8|110794.8|110815.3|110790.3|110823.5|110798.5|110813.8|110788.8|53
1732302610000|2024-11-22 19:10:10|110818|110793|110812.9|110787.9|110822|110797|110812.9|110787.9|49
1732302620000|2024-11-22 19:10:20|110816|110791|110815.9|110790.9|110819.7|110794.7|110812.4|110787.4|31
1732302630000|2024-11-22 19:10:30|110816.7|110791.7|110817.3|110792.3|110818.7|110793.7|110811.5|110786.5|30
1732302640000|2024-11-22 19:10:40|110816|110791|110821.4|110796.4|110825.3|110800.3|110812.6|110787.6|47
1732302650000|2024-11-22 19:10:50|110821.2|110796.2|110819.3|110794.3|110824.4|110799.4|110816.3|110791.3|68
1732302660000|2024-11-22 19:11:00|110819.8|110794.8|110821.4|110796.4|110829.9|110804.9|110817.7|110792.7|65
1732302670000|2024-11-22 19:11:10|110820.8|110795.8|110831.4|110806.4|110831.4|110806.4|110818.3|110793.3|62
1732302680000|2024-11-22 19:11:20|110834.3|110809.3|110834.7|110809.7|110840.3|110815.3|110834.3|110809.3|35
1732302690000|2024-11-22 19:11:30|110835.1|110810.1|110842.1|110817.1|110843.8|110818.8|110834.3|110809.3|31
1732302700000|2024-11-22 19:11:40|110840.8|110815.8|110840.4|110815.4|110842|110817|110838.3|110813.3|23
1732302710000|2024-11-22 19:11:50|110839.5|110814.5|110842.6|110817.6|110844|110819|110837.5|110812.5|26
1732302720000|2024-11-22 19:12:00|110843.6|110818.6|110840.1|110815.1|110845.4|110820.4|110839.6|110814.6|54
1732302730000|2024-11-22 19:12:10|110840.4|110815.4|110840.9|110815.9|110842.2|110817.2|110835.9|110810.9|43
1732302740000|2024-11-22 19:12:20|110840.6|110815.6|110843.5|110818.5|110845.4|110820.4|110840.4|110815.4|33
1732302750000|2024-11-22 19:12:30|110842.2|110817.2|110841|110816|110843.8|110818.8|110840.3|110815.3|13
1732302760000|2024-11-22 19:12:40|110840.8|110815.8|110847|110822|110852.2|110827.2|110840.8|110815.8|48
1732302770000|2024-11-22 19:12:50|110849.5|110824.5|110848|110823|110850.4|110825.4|110845.2|110820.2|42
1732302780000|2024-11-22 19:13:00|110848.1|110823.1|110844.7|110819.7|110850|110825|110842.7|110817.7|46
1732302790000|2024-11-22 19:13:10|110844|110819|110839.7|110814.7|110846.5|110821.5|110837.8|110812.8|57
1732302800000|2024-11-22 19:13:20|110838.3|110813.3|110846.9|110821.9|110849|110824|110838.3|110813.3|47
1732302810000|2024-11-22 19:13:30|110844.9|110819.9|110841|110816|110847.6|110822.6|110838.1|110813.1|55
1732302820000|2024-11-22 19:13:40|110839.1|110814.1|110841.1|110816.1|110846|110821|110837.9|110812.9|53
1732302830000|2024-11-22 19:13:50|110843.8|110818.8|110848.3|110823.3|110851.4|110826.4|110843.8|110818.8|37
1732302840000|2024-11-22 19:14:00|110848.1|110823.1|110849.1|110824.1|110850.7|110825.7|110846.6|110821.6|45
1732302850000|2024-11-22 19:14:10|110847.6|110822.6|110851.4|110826.4|110852.1|110827.1|110847.4|110822.4|19
1732302860000|2024-11-22 19:14:20|110850.2|110825.2|110850.8|110825.8|110852.3|110827.3|110847.6|110822.6|40
1732302870000|2024-11-22 19:14:30|110851.5|110826.5|110846.9|110821.9|110851.5|110826.5|110843|110818|53
1732302880000|2024-11-22 19:14:40|110847.9|110822.9|110844.9|110819.9|110850.8|110825.8|110842.8|110817.8|35
1732302890000|2024-11-22 19:14:50|110845|110820|110840.6|110815.6|110845|110820|110835|110810|41
1732302900000|2024-11-22 19:15:00|110838.7|110813.7|110840.6|110815.6|110840.6|110815.6|110829.9|110804.9|50
1732302910000|2024-11-22 19:15:10|110839.3|110814.3|110838.8|110813.8|110843|110818|110836.5|110811.5|42
1732302920000|2024-11-22 19:15:20|110837.6|110812.6|110848|110823|110851.5|110826.5|110837.6|110812.6|24
1732302930000|2024-11-22 19:15:30|110846.5|110821.5|110851|110826|110853|110828|110846|110821|38
1732302940000|2024-11-22 19:15:40|110852.1|110827.1|110851.4|110826.4|110854.7|110829.7|110849.3|110824.3|26
1732302950000|2024-11-22 19:15:50|110852.1|110827.1|110855.3|110830.3|110855.3|110830.3|110849.4|110824.4|31
1732302960000|2024-11-22 19:16:00|110852.9|110827.9|110847.5|110822.5|110857.7|110832.7|110846.4|110821.4|58
1732302970000|2024-11-22 19:16:10|110846.7|110821.7|110845.3|110820.3|110851.2|110826.2|110843.5|110818.5|56
1732302980000|2024-11-22 19:16:20|110844.6|110819.6|110844.6|110819.6|110846.6|110821.6|110841.6|110816.6|33
1732302990000|2024-11-22 19:16:30|110842.6|110817.6|110854.7|110829.7|110854.7|110829.7|110842.6|110817.6|34
1732303000000|2024-11-22 19:16:40|110852.1|110827.1|110845.6|110820.6|110853.5|110828.5|110844.5|110819.5|32
1732303010000|2024-11-22 19:16:50|110844.8|110819.8|110847.4|110822.4|110852.5|110827.5|110843.4|110818.4|46
1732303020000|2024-11-22 19:17:00|110847|110822|110845.9|110820.9|110849.3|110824.3|110845.6|110820.6|35
1732303030000|2024-11-22 19:17:10|110850.1|110825.1|110851.4|110826.4|110858|110833|110847.6|110822.6|31
1732303040000|2024-11-22 19:17:20|110850.1|110825.1|110853|110828|110863.9|110838.9|110850.1|110825.1|25
1732303050000|2024-11-22 19:17:30|110853.4|110828.4|110852.8|110827.8|110854.2|110829.2|110850.4|110825.4|35
1732303060000|2024-11-22 19:17:40|110852.4|110827.4|110858.7|110833.7|110864.8|110839.8|110851.6|110826.6|53
1732303070000|2024-11-22 19:17:50|110858|110833|110855|110830|110861.1|110836.1|110852.1|110827.1|38
1732303080000|2024-11-22 19:18:00|110854.2|110829.2|110857.9|110832.9|110861.7|110836.7|110854.2|110829.2|55
1732303090000|2024-11-22 19:18:10|110856.8|110831.8|110852.3|110827.3|110856.8|110831.8|110851.4|110826.4|44
1732303100000|2024-11-22 19:18:20|110852.8|110827.8|110853.1|110828.1|110856.3|110831.3|110851.7|110826.7|38
1732303110000|2024-11-22 19:18:30|110853.9|110828.9|110852|110827|110859|110834|110851.9|110826.9|45
1732303120000|2024-11-22 19:18:40|110854|110829|110851.9|110826.9|110854.5|110829.5|110849.8|110824.8|40
1732303130000|2024-11-22 19:18:50|110854.2|110829.2|110848.4|110823.4|110855.4|110830.4|110845.6|110820.6|50
1732303140000|2024-11-22 19:19:00|110846.4|110821.4|110841.3|110816.3|110849|110824|110841.3|110816.3|42
1732303150000|2024-11-22 19:19:10|110840.4|110815.4|110830.2|110805.2|110843.5|110818.5|110830.2|110805.2|28
1732303160000|2024-11-22 19:19:20|110831.5|110806.5|110824.7|110799.7|110831.5|110806.5|110822.7|110797.7|28
1732303170000|2024-11-22 19:19:30|110822.7|110797.7|110819.6|110794.6|110826.3|110801.3|110813.8|110788.8|63
1732303180000|2024-11-22 19:19:40|110821.2|110796.2|110800.2|110775.2|110823.5|110798.5|110798|110760.2|67
1732303190000|2024-11-22 19:19:50|110798.9|110773.9|110799.2|110774.2|110801.2|110776.2|110798.6|110773.6|31
1732303200000|2024-11-22 19:20:00|110798.7|110773.7|110791.6|110766.6|110798.7|110773.7|110791.4|110766.4|42
1732303210000|2024-11-22 19:20:10|110792.3|110767.3|110791.8|110766.8|110794.3|110769.3|110786.5|110761.5|44
1732303220000|2024-11-22 19:20:20|110790.2|110765.2|110787|110762|110790.2|110765.2|110785.5|110760.5|33
1732303230000|2024-11-22 19:20:30|110788.7|110763.7|110785.5|110760.5|110790.6|110765.6|110777.6|110752.6|43
1732303240000|2024-11-22 19:20:40|110784.2|110759.2|110792.5|110742.5|110797.2|110762.5|110779.8|110732|68
1732303250000|2024-11-22 19:20:50|110793.1|110743.1|110784.2|110734.2|110794.5|110750|110767.7|110731.6|47
1732303260000|2024-11-22 19:21:00|110783.1|110733.1|110778.7|110728.7|110785.5|110747|110765.2|110722.8|62
1732303270000|2024-11-22 19:21:10|110775.7|110725.7|110776.6|110726.6|110781.5|110731.5|110770.4|110720.4|55
1732303280000|2024-11-22 19:21:20|110776.4|110726.4|110776.5|110726.5|110779.9|110729.9|110770.5|110720.5|79
1732303290000|2024-11-22 19:21:30|110775|110725|110778.6|110728.6|110782.2|110732.2|110770.4|110720.4|73
1732303300000|2024-11-22 19:21:40|110774|110724|110791.8|110741.8|110798.7|110748.7|110771.3|110721.3|67
1732303310000|2024-11-22 19:21:50|110789.3|110739.3|110792.1|110742.1|110799.5|110749.5|110788.5|110738.5|71
1732303320000|2024-11-22 19:22:00|110792.2|110742.2|110789.7|110739.7|110796.6|110746.6|110785.8|110735.8|63
1732303330000|2024-11-22 19:22:10|110789.2|110739.2|110783.6|110733.6|110793.2|110746.1|110771.1|110732|65
1732303340000|2024-11-22 19:22:20|110771.2|110746.2|110794.2|110744.2|110800.6|110750.6|110771.2|110736.7|76
1732303350000|2024-11-22 19:22:30|110795.8|110745.8|110792.8|110742.8|110800|110750|110787.6|110737.6|73
1732303360000|2024-11-22 19:22:40|110795|110745|110800.1|110750.1|110802.5|110752.5|110792.3|110742.3|75
1732303370000|2024-11-22 19:22:50|110801.6|110751.6|110800.3|110750.3|110811.5|110761.5|110793.9|110743.9|72
1732303380000|2024-11-22 19:23:00|110803|110753|110801.9|110751.9|110811|110761|110801.9|110751.9|73
1732303390000|2024-11-22 19:23:10|110806.6|110756.6|110800.2|110750.2|110811.3|110761.3|110793.7|110743.7|77
1732303400000|2024-11-22 19:23:20|110799.7|110749.7|110805.4|110755.4|110807.5|110757.5|110784.8|110734.8|75
1732303410000|2024-11-22 19:23:30|110803.3|110753.3|110804.4|110754.4|110812.3|110762.3|110798.4|110748.4|76
1732303420000|2024-11-22 19:23:40|110809|110759|110806.9|110756.9|110815|110765|110798.5|110748.5|79
1732303430000|2024-11-22 19:23:50|110805.8|110755.8|110800.8|110750.8|110810.8|110760.8|110796.3|110746.3|77
1732303440000|2024-11-22 19:24:00|110806.3|110756.3|110813.5|110763.5|110814.1|110764.1|110799.8|110749.8|72
1732303450000|2024-11-22 19:24:10|110810.8|110760.8|110799.9|110749.9|110812.7|110762.7|110797.6|110747.6|73
1732303460000|2024-11-22 19:24:20|110803.9|110753.9|110808.4|110758.4|110811.3|110761.3|110785.7|110748.3|79
1732303470000|2024-11-22 19:24:30|110807.7|110757.7|110798.1|110748.1|110810.9|110760.9|110791.3|110741.3|76
1732303480000|2024-11-22 19:24:40|110794.7|110744.7|110803.8|110753.8|110806.1|110762.1|110787.1|110744.7|68
1732303490000|2024-11-22 19:24:50|110800.8|110750.8|110801.9|110751.9|110807.6|110757.6|110792.5|110742.5|58
1732303500000|2024-11-22 19:25:00|110801.8|110751.8|110781.2|110756.2|110807.3|110764.7|110781.2|110749.9|56
1732303510000|2024-11-22 19:25:10|110782.5|110757.5|110778.5|110753.5|110784.6|110759.6|110778.2|110753.2|51
1732303520000|2024-11-22 19:25:20|110777.7|110752.7|110796.6|110771.6|110796.6|110771.6|110777.7|110752.7|54
1732303530000|2024-11-22 19:25:30|110796.4|110771.4|110795.2|110770.2|110801.5|110776.5|110792.5|110767.5|65
1732303540000|2024-11-22 19:25:40|110796.3|110771.3|110800.1|110775.1|110801.5|110776.5|110794.4|110769.4|55
1732303550000|2024-11-22 19:25:50|110799.7|110774.7|110805.3|110780.3|110806.9|110781.9|110796.7|110771.7|67
1732303560000|2024-11-22 19:26:00|110806.9|110781.9|110807.3|110782.3|110809.1|110784.1|110798.4|110773.4|52
1732303570000|2024-11-22 19:26:10|110807.9|110782.9|110808.3|110783.3|110808.3|110783.3|110803.4|110778.4|68
1732303580000|2024-11-22 19:26:20|110805.4|110780.4|110805.9|110780.9|110809.7|110784.7|110801.1|110776.1|57
1732303590000|2024-11-22 19:26:30|110804.4|110779.4|110811.4|110786.4|110813|110788|110802.3|110777.3|66
1732303600000|2024-11-22 19:26:40|110811.6|110786.6|110823.1|110773.1|110823.8|110789|110807.3|110773.1|30
1732303610000|2024-11-22 19:26:50|110821.8|110771.8|110796|110771|110821.8|110780.8|110794.2|110768.7|64
1732303620000|2024-11-22 19:27:00|110797.8|110772.8|110795.3|110770.3|110797.8|110772.8|110788.1|110763.1|76
1732303630000|2024-11-22 19:27:10|110790.2|110765.2|110790.7|110765.7|110806.2|110769.5|110786.7|110748.4|71
1732303640000|2024-11-22 19:27:20|110801.8|110751.8|110788.9|110763.9|110806.4|110768.6|110784.8|110747.5|74
1732303650000|2024-11-22 19:27:30|110790.1|110765.1|110785.8|110760.8|110805.5|110766.9|110785.4|110749.9|73
1732303660000|2024-11-22 19:27:40|110784.7|110759.7|110791|110766|110791.2|110766.2|110782.2|110757.2|69
1732303670000|2024-11-22 19:27:50|110785.1|110760.1|110785.8|110760.8|110791.4|110766.4|110783.9|110758.9|67
1732303680000|2024-11-22 19:28:00|110786.5|110761.5|110815.4|110765.4|110815.4|110777.9|110785.7|110760.7|76
1732303690000|2024-11-22 19:28:10|110816.4|110766.4|110804.9|110779.9|110817.2|110781.3|110798.6|110764.4|79
1732303700000|2024-11-22 19:28:20|110804.2|110779.2|110814|110789|110818.1|110793.1|110802.8|110777.8|72
1732303710000|2024-11-22 19:28:30|110815.4|110790.4|110818.9|110793.9|110819.6|110794.6|110812.5|110787.5|73
1732303720000|2024-11-22 19:28:40|110818.3|110793.3|110818.9|110793.9|110819.9|110794.9|110816.3|110791.3|47
1732303730000|2024-11-22 19:28:50|110817.5|110792.5|110818.3|110793.3|110820.9|110795.9|110817.2|110792.2|43
1732303740000|2024-11-22 19:29:00|110819.2|110794.2|110818.6|110793.6|110821.5|110796.5|110817.5|110792.5|53
1732303750000|2024-11-22 19:29:10|110816.8|110791.8|110817.4|110792.4|110835.5|110796.6|110815.6|110778.9|51
1732303760000|2024-11-22 19:29:20|110822|110797|110815.7|110790.7|110822|110797|110811.5|110786.5|47
1732303770000|2024-11-22 19:29:30|110813.3|110788.3|110815.7|110790.7|110832|110792.9|110812|110776.7|50
1732303780000|2024-11-22 19:29:40|110814.9|110789.9|110826.3|110776.3|110832.4|110792.8|110810|110776.3|57
1732303790000|2024-11-22 19:29:50|110814.6|110789.6|110829.9|110779.9|110829.9|110793.4|110809.4|110774.7|72
1732303800000|2024-11-22 19:30:00|110828.6|110778.6|110829.4|110779.4|110829.9|110790.5|110807.4|110772.1|75
1732303810000|2024-11-22 19:30:10|110828|110778|110823.6|110798.6|110831|110806|110812.7|110776.4|71
1732303820000|2024-11-22 19:30:20|110823.4|110798.4|110839|110789|110839|110801.3|110819.4|110789|66
1732303830000|2024-11-22 19:30:30|110838.8|110788.8|110841.2|110791.2|110841.4|110799.4|110818.2|110779.7|54
1732303840000|2024-11-22 19:30:40|110842.2|110792.2|110836.9|110786.9|110843.1|110793.1|110830.9|110780.9|63
1732303850000|2024-11-22 19:30:50|110838.6|110788.6|110824.5|110799.5|110842.6|110804.2|110822.2|110782.5|66
1732303860000|2024-11-22 19:31:00|110826.1|110801.1|110826.6|110801.6|110841.4|110804.1|110823.6|110786.2|63
1732303870000|2024-11-22 19:31:10|110826.1|110801.1|110835.7|110785.7|110835.7|110801.1|110815.2|110784.3|53
1732303880000|2024-11-22 19:31:20|110835|110785|110823.6|110798.6|110838.3|110802.9|110820.1|110781.1|62
1732303890000|2024-11-22 19:31:30|110821.8|110796.8|110822.8|110797.8|110825.1|110800.1|110820.3|110795.3|46
1732303900000|2024-11-22 19:31:40|110826.3|110801.3|110829.6|110779.6|110842.7|110803.4|110816.5|110779.6|57
1732303910000|2024-11-22 19:31:50|110816.7|110791.7|110825.5|110800.5|110841.6|110802.6|110816|110789.4|49
1732303920000|2024-11-22 19:32:00|110824.8|110799.8|110820.6|110795.6|110827.2|110802.2|110819.2|110794.2|43
1732303930000|2024-11-22 19:32:10|110821.2|110796.2|110832.5|110782.5|110838.6|110798.5|110814.3|110777|62
1732303940000|2024-11-22 19:32:20|110834.8|110784.8|110834.4|110784.4|110835.5|110797.2|110815.5|110780.2|68
1732303950000|2024-11-22 19:32:30|110818.1|110793.1|110831.6|110781.6|110834.2|110793.1|110814.1|110776.2|63
1732303960000|2024-11-22 19:32:40|110831.5|110781.5|110831.8|110781.8|110833.3|110793.3|110813|110778.9|62
1732303970000|2024-11-22 19:32:50|110825.3|110775.3|110823.5|110773.5|110826.5|110776.5|110820.3|110770.3|46
1732303980000|2024-11-22 19:33:00|110826.8|110776.8|110815|110790|110831.5|110792|110815|110774.4|59
1732303990000|2024-11-22 19:33:10|110814.4|110789.4|110827.8|110777.8|110829.2|110792.7|110808.1|110773.7|62
1732304000000|2024-11-22 19:33:20|110831.6|110781.6|110813.2|110788.2|110831.8|110793.3|110810.8|110774|40
1732304010000|2024-11-22 19:33:30|110812.2|110787.2|110804.1|110779.1|110817|110792|110802.4|110777.4|50
1732304020000|2024-11-22 19:33:40|110803|110778|110803.3|110778.3|110808.5|110783.5|110799.4|110774.4|47
1732304030000|2024-11-22 19:33:50|110803.7|110778.7|110806.6|110781.6|110810.7|110785.7|110802.1|110777.1|37
1732304040000|2024-11-22 19:34:00|110804.5|110779.5|110800.8|110775.8|110809.7|110784.7|110799.4|110774.4|44
1732304050000|2024-11-22 19:34:10|110800|110775|110805.4|110780.4|110809.2|110784.2|110799.5|110774.5|68
1732304060000|2024-11-22 19:34:20|110804.5|110779.5|110811.8|110786.8|110814|110789|110801.7|110776.7|59
1732304070000|2024-11-22 19:34:30|110809.9|110784.9|110821.8|110796.8|110822.1|110797.1|110808|110783|55
1732304080000|2024-11-22 19:34:40|110821.7|110796.7|110824.4|110799.4|110824.4|110799.4|110819.3|110794.3|23
1732304090000|2024-11-22 19:34:50|110823.4|110798.4|110817.5|110792.5|110826.1|110801.1|110811|110786|42
1732304100000|2024-11-22 19:35:00|110819.3|110794.3|110817.3|110792.3|110831.4|110806.4|110813.6|110788.6|66
1732304110000|2024-11-22 19:35:10|110814.7|110789.7|110813.9|110788.9|110817.8|110792.8|110810|110785|73
1732304120000|2024-11-22 19:35:20|110814.2|110789.2|110819.2|110794.2|110823|110798|110810.7|110785.7|54
1732304130000|2024-11-22 19:35:30|110817.7|110792.7|110834.8|110809.8|110836.3|110811.3|110816.3|110791.3|54
1732304140000|2024-11-22 19:35:40|110836.1|110811.1|110848.5|110823.5|110855.6|110825.9|110833.6|110802|48
1732304150000|2024-11-22 19:35:50|110851|110826|110851.5|110826.5|110855.8|110830.8|110844.8|110819.8|51
1732304160000|2024-11-22 19:36:00|110852.6|110827.6|110866.4|110841.4|110866.9|110841.9|110852.6|110827.6|48
1732304170000|2024-11-22 19:36:10|110867.1|110842.1|110855.4|110830.4|110873.1|110848.1|110851.4|110826.4|41
1732304180000|2024-11-22 19:36:20|110855|110830|110857.4|110832.4|110860.7|110835.7|110846.9|110821.9|29
1732304190000|2024-11-22 19:36:30|110858.7|110833.7|110857.7|110832.7|110859.7|110834.7|110857|110832|19
1732304200000|2024-11-22 19:36:40|110856.4|110831.4|110861.3|110836.3|110862.5|110837.5|110856.4|110831.4|31
1732304210000|2024-11-22 19:36:50|110860.9|110835.9|110868.8|110843.8|110871.4|110846.4|110858.8|110833.8|23
1732304220000|2024-11-22 19:37:00|110870.2|110845.2|110869.9|110844.9|110871.2|110846.2|110863.3|110838.3|31
1732304230000|2024-11-22 19:37:10|110868.4|110843.4|110865.5|110840.5|110869.7|110844.7|110862|110837|44
1732304240000|2024-11-22 19:37:20|110869.1|110844.1|110864.1|110839.1|110870.9|110845.9|110860.7|110835.7|52
1732304250000|2024-11-22 19:37:30|110860.8|110835.8|110869|110844|110871.1|110846.1|110860.8|110835.8|56
1732304260000|2024-11-22 19:37:40|110868.5|110843.5|110858.2|110833.2|110869|110844|110857.2|110832.2|68
1732304270000|2024-11-22 19:37:50|110857.6|110832.6|110858.2|110833.2|110863.3|110838.3|110851.2|110826.2|56
1732304280000|2024-11-22 19:38:00|110857.7|110832.7|110869.8|110819.8|110869.8|110834.3|110853|110813.9|68
1732304290000|2024-11-22 19:38:10|110867.2|110817.2|110863.8|110838.8|110877.5|110840.2|110859.7|110815.2|70
1732304300000|2024-11-22 19:38:20|110864.9|110839.9|110870.6|110845.6|110871.6|110846.6|110862.1|110837.1|40
1732304310000|2024-11-22 19:38:30|110868.6|110843.6|110869.2|110844.2|110871.1|110846.1|110867|110842|19
1732304320000|2024-11-22 19:38:40|110869.3|110844.3|110859|110834|110871|110846|110858.9|110833.9|31
1732304330000|2024-11-22 19:38:50|110860.7|110835.7|110855|110830|110861.4|110836.4|110848.6|110823.6|51
1732304340000|2024-11-22 19:39:00|110854.6|110829.6|110848.9|110823.9|110862.5|110837.5|110847.4|110822.4|61
1732304350000|2024-11-22 19:39:10|110851.6|110826.6|110860.8|110810.8|110865.8|110830.6|110847.7|110807.6|46
1732304360000|2024-11-22 19:39:20|110861|110811|110861.6|110811.6|110867.2|110817.2|110858.3|110808.3|26
1732304370000|2024-11-22 19:39:30|110860|110810|110849|110824|110864.2|110830.2|110846.7|110810|49
1732304380000|2024-11-22 19:39:40|110849.6|110824.6|110855.1|110830.1|110856|110831|110846.8|110821.8|65
1732304390000|2024-11-22 19:39:50|110853.6|110828.6|110863.7|110838.7|110864.2|110839.2|110853.6|110828.6|55
1732304400000|2024-11-22 19:40:00|110863.2|110838.2|110863.9|110838.9|110864.8|110839.8|110858.9|110833.9|68
1732304410000|2024-11-22 19:40:10|110862.6|110837.6|110860|110835|110864.7|110839.7|110857.6|110832.6|58
1732304420000|2024-11-22 19:40:20|110860.6|110835.6|110858.6|110833.6|110865.7|110840.7|110856.3|110831.3|57
1732304430000|2024-11-22 19:40:30|110861.2|110836.2|110862.9|110812.9|110864.9|110838.1|110847.3|110811|65
1732304440000|2024-11-22 19:40:40|110864.9|110814.9|110846.1|110821.1|110864.9|110832|110846|110807.5|58
1732304450000|2024-11-22 19:40:50|110847.2|110822.2|110844.2|110819.2|110860.9|110828.2|110842.5|110803.2|74
1732304460000|2024-11-22 19:41:00|110846|110821|110850.4|110825.4|110856.2|110831.2|110842.4|110817.4|62
1732304470000|2024-11-22 19:41:10|110848.4|110823.4|110846.5|110821.5|110851.4|110826.4|110842.5|110817.5|73
1732304480000|2024-11-22 19:41:20|110846.9|110821.9|110845.2|110820.2|110851.2|110826.2|110841.7|110816.7|62
1732304490000|2024-11-22 19:41:30|110846.8|110821.8|110846.5|110821.5|110850.1|110825.1|110840.2|110815.2|70
1732304500000|2024-11-22 19:41:40|110843.5|110818.5|110838.2|110813.2|110843.5|110818.5|110838|110813|26
1732304510000|2024-11-22 19:41:50|110838.3|110813.3|110836.1|110811.1|110841.1|110816.1|110835.3|110810.3|32
1732304520000|2024-11-22 19:42:00|110838.1|110813.1|110822.8|110797.8|110842.2|110817.2|110820.7|110795.7|52
1732304530000|2024-11-22 19:42:10|110821.9|110796.9|110822.9|110797.9|110838.1|110801.8|110821.1|110786.8|66
1732304540000|2024-11-22 19:42:20|110823.2|110798.2|110825.2|110800.2|110829|110804|110819.6|110794.6|76
1732304550000|2024-11-22 19:42:30|110822|110797|110829.9|110804.9|110838.8|110813.8|110822|110797|60
1732304560000|2024-11-22 19:42:40|110832.7|110807.7|110830.2|110805.2|110833|110808|110826|110801|31
1732304570000|2024-11-22 19:42:50|110826.5|110801.5|110831.2|110806.2|110835.1|110810.1|110826.5|110801.5|59
1732304580000|2024-11-22 19:43:00|110829.8|110804.8|110836.5|110811.5|110839.9|110814.9|110829.8|110804.8|52
1732304590000|2024-11-22 19:43:10|110834.3|110809.3|110841.9|110816.9|110841.9|110816.9|110833.6|110808.6|55
1732304600000|2024-11-22 19:43:20|110840.8|110815.8|110843.6|110818.6|110845.5|110820.5|110840.5|110815.5|35
1732304610000|2024-11-22 19:43:30|110843.7|110818.7|110843|110818|110843.7|110818.7|110839.9|110814.9|9
1732304620000|2024-11-22 19:43:40|110842.6|110817.6|110845.3|110820.3|110845.3|110820.3|110841.8|110816.8|27
1732304630000|2024-11-22 19:43:50|110844.9|110819.9|110855.4|110830.4|110857.9|110832.9|110841.8|110816.8|27
1732304640000|2024-11-22 19:44:00|110854.5|110829.5|110854.6|110829.6|110855.9|110830.9|110852.6|110827.6|23
1732304650000|2024-11-22 19:44:10|110854.7|110829.7|110853.1|110828.1|110854.7|110829.7|110853|110828|19
1732304660000|2024-11-22 19:44:20|110853.9|110828.9|110851.2|110826.2|110853.9|110828.9|110848.8|110823.8|20
1732304670000|2024-11-22 19:44:30|110849.8|110824.8|110855.9|110830.9|110857.3|110832.3|110849.8|110824.8|28
1732304680000|2024-11-22 19:44:40|110856.7|110831.7|110856|110831|110859|110834|110853.4|110828.4|20
1732304690000|2024-11-22 19:44:50|110856.8|110831.8|110844.5|110819.5|110856.8|110831.8|110842.2|110817.2|42
1732304700000|2024-11-22 19:45:00|110845.1|110820.1|110842|110817|110848.8|110823.8|110839.5|110814.5|49
1732304710000|2024-11-22 19:45:10|110847.6|110822.6|110843.1|110818.1|110847.6|110822.6|110837.9|110812.9|61
1732304720000|2024-11-22 19:45:20|110843|110818|110848.8|110823.8|110849|110824|110840|110815|35
1732304730000|2024-11-22 19:45:30|110850|110825|110844.1|110819.1|110850|110825|110844.1|110819.1|22
1732304740000|2024-11-22 19:45:40|110841.6|110816.6|110845|110820|110847.2|110822.2|110840.4|110815.4|27
1732304750000|2024-11-22 19:45:50|110843.7|110818.7|110859.5|110834.5|110861.8|110836.8|110843.7|110818.7|44
1732304760000|2024-11-22 19:46:00|110860|110835|110859|110834|110867.4|110842.4|110855.9|110830.9|52
1732304770000|2024-11-22 19:46:10|110858.6|110833.6|110858.6|110833.6|110860.6|110835.6|110856.2|110831.2|18
1732304780000|2024-11-22 19:46:20|110860.4|110835.4|110865.5|110840.5|110866|110841|110854.8|110829.8|50
1732304790000|2024-11-22 19:46:30|110864|110839|110867.1|110842.1|110869.2|110844.2|110864|110839|20
1732304800000|2024-11-22 19:46:40|110867.8|110842.8|110869.4|110844.4|110869.6|110844.6|110867|110842|5
1732304810000|2024-11-22 19:46:50|110869.5|110844.5|110862.8|110837.8|110870.3|110845.3|110859.3|110834.3|22
1732304820000|2024-11-22 19:47:00|110861.3|110836.3|110851.1|110826.1|110861.3|110836.3|110848.1|110823.1|48
1732304830000|2024-11-22 19:47:10|110848.2|110823.2|110841.1|110816.1|110857.3|110832.3|110841.1|110816.1|65
1732304840000|2024-11-22 19:47:20|110842.1|110817.1|110846.1|110821.1|110864.3|110832|110841.5|110804.5|55
1732304850000|2024-11-22 19:47:30|110845.4|110820.4|110850.8|110825.8|110851.2|110826.2|110843.6|110818.6|48
1732304860000|2024-11-22 19:47:40|110849.5|110824.5|110844.7|110819.7|110854|110829|110844.7|110819.7|47
1732304870000|2024-11-22 19:47:50|110845.2|110820.2|110832.3|110807.3|110845.2|110820.2|110831.1|110806.1|47
1732304880000|2024-11-22 19:48:00|110831.2|110806.2|110831.3|110806.3|110834|110809|110831.1|110806.1|32
1732304890000|2024-11-22 19:48:10|110829.9|110804.9|110827|110802|110829.9|110804.9|110823.7|110798.7|35
1732304900000|2024-11-22 19:48:20|110824|110799|110826.8|110801.8|110827.8|110802.8|110824|110799|16
1732304910000|2024-11-22 19:48:30|110827.9|110802.9|110825.6|110800.6|110830.9|110805.9|110824.5|110799.5|32
1732304920000|2024-11-22 19:48:40|110827.5|110802.5|110827.8|110802.8|110828.5|110803.5|110825.4|110800.4|16
1732304930000|2024-11-22 19:48:50|110827.4|110802.4|110826.9|110801.9|110827.6|110802.6|110821.5|110796.5|38
1732304940000|2024-11-22 19:49:00|110827.4|110802.4|110825.1|110800.1|110829.9|110804.9|110824.7|110799.7|17
1732304950000|2024-11-22 19:49:10|110826.4|110801.4|110827.1|110802.1|110830.5|110805.5|110824.7|110799.7|25
1732304960000|2024-11-22 19:49:20|110828|110803|110825.5|110800.5|110833.3|110808.3|110824.2|110799.2|27
1732304970000|2024-11-22 19:49:30|110824.2|110799.2|110826.9|110801.9|110833.7|110808.7|110824.2|110799.2|36
1732304980000|2024-11-22 19:49:40|110826.8|110801.8|110826.9|110801.9|110829.7|110804.7|110824.5|110799.5|22
1732304990000|2024-11-22 19:49:50|110828|110803|110829.6|110804.6|110831.6|110806.6|110824.8|110799.8|27
1732305000000|2024-11-22 19:50:00|110831.4|110806.4|110832.9|110807.9|110832.9|110807.9|110822.5|110797.5|46
1732305010000|2024-11-22 19:50:10|110832.1|110807.1|110838.1|110813.1|110842.3|110817.3|110832.1|110807.1|44
1732305020000|2024-11-22 19:50:20|110836.6|110811.6|110838.3|110813.3|110842.1|110817.1|110836.6|110811.6|32
1732305030000|2024-11-22 19:50:30|110838.5|110813.5|110840.3|110815.3|110843.5|110818.5|110838.1|110813.1|27
1732305040000|2024-11-22 19:50:40|110838.4|110813.4|110829.6|110804.6|110839.9|110814.9|110829.6|110804.6|17
1732305050000|2024-11-22 19:50:50|110828.5|110803.5|110827.2|110802.2|110828.8|110803.8|110825.4|110800.4|17
1732305060000|2024-11-22 19:51:00|110826.5|110801.5|110825.5|110800.5|110832.7|110807.7|110823.6|110798.6|24
1732305070000|2024-11-22 19:51:10|110827.3|110802.3|110829.5|110804.5|110829.5|110804.5|110827.3|110802.3|5
1732305080000|2024-11-22 19:51:20|110829.3|110804.3|110828|110803|110831.5|110806.5|110828|110803|7
1732305090000|2024-11-22 19:51:30|110828.2|110803.2|110828.7|110803.7|110836.8|110811.8|110828|110803|18
1732305100000|2024-11-22 19:51:40|110828.4|110803.4|110826.9|110801.9|110828.7|110803.7|110826.9|110801.9|7
1732305110000|2024-11-22 19:51:50|110828.2|110803.2|110830.9|110805.9|110834.5|110809.5|110828.2|110803.2|9
1732305120000|2024-11-22 19:52:00|110830.8|110805.8|110827|110802|110841.5|110816.5|110825.8|110800.8|15
1732305130000|2024-11-22 19:52:10|110826|110801|110837.9|110812.9|110840.5|110815.5|110826|110801|21
1732305140000|2024-11-22 19:52:20|110836.9|110811.9|110849.2|110824.2|110851.6|110826.6|110835.2|110810.2|41
1732305150000|2024-11-22 19:52:30|110847.4|110822.4|110849.2|110824.2|110854.7|110829.7|110847.4|110822.4|32
1732305160000|2024-11-22 19:52:40|110848.1|110823.1|110842.8|110817.8|110851.1|110826.1|110841.5|110816.5|53
1732305170000|2024-11-22 19:52:50|110842.4|110817.4|110838.9|110813.9|110845|110820|110836.5|110811.5|32
1732305180000|2024-11-22 19:53:00|110838|110813|110831.2|110806.2|110838|110813|110829.8|110804.8|23
1732305190000|2024-11-22 19:53:10|110831.3|110806.3|110832.2|110807.2|110833.1|110808.1|110829.4|110804.4|18
1732305200000|2024-11-22 19:53:20|110833.6|110808.6|110831|110806|110835.6|110810.6|110822.6|110797.6|25
1732305210000|2024-11-22 19:53:30|110829.6|110804.6|110819.2|110794.2|110829.6|110804.6|110819|110794|12
1732305220000|2024-11-22 19:53:40|110821.9|110796.9|110818.4|110793.4|110824.6|110799.6|110816.5|110791.5|16
1732305230000|2024-11-22 19:53:50|110818.2|110793.2|110819|110794|110821.4|110796.4|110817.6|110792.6|9
1732305240000|2024-11-22 19:54:00|110817.2|110792.2|110820.6|110795.6|110825.3|110800.3|110817.2|110792.2|21
1732305250000|2024-11-22 19:54:10|110823.2|110798.2|110823.3|110798.3|110823.9|110798.9|110820|110795|16
1732305260000|2024-11-22 19:54:20|110820.4|110795.4|110821.5|110796.5|110824.5|110799.5|110817.6|110792.6|25
1732305270000|2024-11-22 19:54:30|110820.8|110795.8|110828.6|110803.6|110828.6|110803.6|110820.8|110795.8|26
1732305280000|2024-11-22 19:54:40|110830.5|110805.5|110827.3|110802.3|110830.7|110805.7|110826.6|110801.6|22
1732305290000|2024-11-22 19:54:50|110828.3|110803.3|110826.7|110801.7|110832.5|110807.5|110825|110800|19
1732305300000|2024-11-22 19:55:00|110828|110803|110836.1|110811.1|110838|110813|110826.8|110801.8|31
1732305310000|2024-11-22 19:55:10|110833.2|110808.2|110832.2|110807.2|110836.5|110811.5|110829.8|110804.8|20
1732305320000|2024-11-22 19:55:20|110829.5|110804.5|110830.6|110805.6|110831.6|110806.6|110829.3|110804.3|6
1732305330000|2024-11-22 19:55:30|110830.7|110805.7|110830.7|110805.7|110834.5|110809.5|110827.8|110802.8|37
1732305340000|2024-11-22 19:55:40|110829.5|110804.5|110826.5|110801.5|110833.8|110808.8|110825.8|110800.8|38
1732305350000|2024-11-22 19:55:50|110825.8|110800.8|110818.3|110793.3|110826.5|110801.5|110817.8|110792.8|23
1732305360000|2024-11-22 19:56:00|110818.1|110793.1|110818.1|110793.1|110818.2|110793.2|110818.1|110793.1|3
1732305370000|2024-11-22 19:56:10|110823.4|110798.4|110824.6|110799.6|110825.7|110800.7|110819.6|110794.6|32
1732305380000|2024-11-22 19:56:20|110820.9|110795.9|110819.7|110794.7|110823.7|110798.7|110818.9|110793.9|11
1732305390000|2024-11-22 19:56:30|110818.3|110793.3|110817.3|110792.3|110823|110798|110816.9|110791.9|16
1732305400000|2024-11-22 19:56:40|110817.6|110792.6|110814.8|110789.8|110817.7|110792.7|110814.5|110789.5|8
1732305410000|2024-11-22 19:56:50|110815.6|110790.6|110811.9|110786.9|110816.1|110791.1|110810.7|110785.7|13
1732305420000|2024-11-22 19:57:00|110811.7|110786.7|110813.7|110788.7|110815|110790|110811.7|110786.7|12
1732305430000|2024-11-22 19:57:10|110814.3|110789.3|110814.3|110789.3|110817.1|110792.1|110813.7|110788.7|7
1732305440000|2024-11-22 19:57:20|110813.5|110788.5|110812|110787|110813.5|110788.5|110809.1|110784.1|11
1732305450000|2024-11-22 19:57:30|110810.8|110785.8|110805.4|110780.4|110814.6|110789.6|110803.7|110778.7|26
1732305460000|2024-11-22 19:57:40|110804.4|110779.4|110807|110782|110807|110782|110804.4|110779.4|8
1732305470000|2024-11-22 19:57:50|110807.1|110782.1|110811.2|110786.2|110813|110788|110804.1|110779.1|15
1732305480000|2024-11-22 19:58:00|110810.7|110785.7|110779.5|110754.5|110810.7|110785.7|110778.2|110743.3|59
1732305490000|2024-11-22 19:58:10|110777.6|110752.6|110787.6|110762.6|110799|110762.6|110768.9|110728.2|30
1732305500000|2024-11-22 19:58:20|110787.4|110762.4|110784.8|110759.8|110787.4|110762.4|110782.5|110757.5|32
1732305510000|2024-11-22 19:58:30|110783.1|110758.1|110776.3|110751.3|110787.1|110762.1|110775.4|110750.4|18
1732305520000|2024-11-22 19:58:40|110777.8|110752.8|110770.2|110745.2|110779.5|110754.5|110770.2|110745.2|50
1732305530000|2024-11-22 19:58:50|110771.2|110746.2|110772|110747|110774.4|110749.4|110769.6|110744.6|54
1732305540000|2024-11-22 19:59:00|110773.2|110748.2|110773.2|110748.2|110773.5|110748.5|110769.6|110744.6|33
1732305550000|2024-11-22 19:59:10|110772|110747|110784.3|110759.3|110787|110762|110771.6|110746.6|32
1732305560000|2024-11-22 19:59:20|110785.1|110760.1|110791.3|110766.3|110792.3|110767.3|110785.1|110760.1|24
1732305570000|2024-11-22 19:59:30|110789|110764|110800.6|110775.6|110804.8|110779.8|110788.4|110763.4|32
1732305580000|2024-11-22 19:59:40|110799.7|110774.7|110807.4|110782.4|110807.5|110782.5|110798.5|110773.5|23
1732305590000|2024-11-22 19:59:50|110806.8|110781.8|110808.4|110758.4|110815.5|110783.8|110792.7|110758.4|56
1732305600000|2024-11-22 20:00:00|110811.2|110761.2|110815.4|110765.4|110820.5|110784.7|110799.5|110760.3|51
1732305610000|2024-11-22 20:00:10|110813.3|110763.3|110818.2|110768.2|110818.2|110768.2|110812.1|110762.1|14
1732305620000|2024-11-22 20:00:20|110816.3|110766.3|110816.2|110766.2|110816.9|110766.9|110812.6|110762.6|10
1732305630000|2024-11-22 20:00:30|110816.7|110766.7|110818.1|110768.1|110819.1|110769.1|110806.2|110756.2|42
1732305640000|2024-11-22 20:00:40|110817.4|110767.4|110809.8|110784.8|110817.9|110784.8|110804.6|110759.4|29
1732305650000|2024-11-22 20:00:50|110809.9|110784.9|110827.4|110777.4|110828.5|110788.5|110806.7|110771.9|53
1732305660000|2024-11-22 20:01:00|110824.7|110774.7|110818.5|110793.5|110828.6|110793.7|110810.6|110774.3|40
1732305670000|2024-11-22 20:01:10|110815.8|110790.8|110824|110774|110827.8|110793.4|110815.1|110770.9|42
1732305680000|2024-11-22 20:01:20|110814.6|110789.6|110824.4|110774.4|110831|110792.5|110809|110769.9|50
1732305690000|2024-11-22 20:01:30|110821.6|110771.6|110810.5|110785.5|110824.3|110790.6|110807.5|110770.3|37
1732305700000|2024-11-22 20:01:40|110811.2|110786.2|110812.3|110787.3|110814.7|110789.7|110809.4|110784.4|27
1732305710000|2024-11-22 20:01:50|110809.8|110784.8|110818.4|110793.4|110818.5|110793.5|110808.8|110783.8|28
1732305720000|2024-11-22 20:02:00|110816.5|110791.5|110815.4|110790.4|110820.2|110795.2|110812.9|110787.9|19
1732305730000|2024-11-22 20:02:10|110818.2|110793.2|110816.1|110791.1|110818.2|110793.2|110815.4|110790.4|5
1732305740000|2024-11-22 20:02:20|110816.2|110791.2|110806.5|110781.5|110818.3|110793.3|110806.5|110781.5|37
1732305750000|2024-11-22 20:02:30|110807.9|110782.9|110803.8|110778.8|110808|110783|110803.8|110778.8|21
1732305760000|2024-11-22 20:02:40|110806.2|110781.2|110819.9|110769.9|110821.6|110782.7|110804.8|110769.8|20
1732305770000|2024-11-22 20:02:50|110817.6|110767.6|110824.5|110774.5|110824.9|110774.9|110817.6|110767.6|50
1732305780000|2024-11-22 20:03:00|110823.5|110773.5|110828.8|110778.8|110829.6|110779.6|110821.8|110771.8|61
1732305790000|2024-11-22 20:03:10|110827.5|110777.5|110818.2|110793.2|110832.9|110793.2|110818.2|110777.4|32
1732305800000|2024-11-22 20:03:20|110815.1|110790.1|110822.1|110797.1|110826.8|110801.8|110815.1|110790.1|49
1732305810000|2024-11-22 20:03:30|110824.5|110799.5|110827.6|110802.6|110829.3|110804.3|110823|110798|40
1732305820000|2024-11-22 20:03:40|110826.1|110801.1|110832.2|110807.2|110837.8|110812.8|110826.1|110801.1|55
1732305830000|2024-11-22 20:03:50|110833.4|110808.4|110841.8|110816.8|110855.3|110820.7|110833.4|110800.8|46
1732305840000|2024-11-22 20:04:00|110842.8|110817.8|110844.3|110819.3|110848.1|110823.1|110841.6|110816.6|50
1732305850000|2024-11-22 20:04:10|110844.9|110819.9|110839.6|110814.6|110844.9|110819.9|110834.2|110809.2|37
1732305860000|2024-11-22 20:04:20|110841|110816|110840.2|110815.2|110842.1|110817.1|110836|110811|41
1732305870000|2024-11-22 20:04:30|110843.7|110818.7|110838.4|110813.4|110844.6|110819.6|110838.4|110813.4|22
1732305880000|2024-11-22 20:04:40|110837.7|110812.7|110840.3|110815.3|110843.7|110818.7|110836|110811|35
1732305890000|2024-11-22 20:04:50|110841.5|110816.5|110837.4|110812.4|110841.5|110816.5|110835.4|110810.4|15
1732305900000|2024-11-22 20:05:00|110838.1|110813.1|110843.1|110818.1|110843.7|110818.7|110837.4|110812.4|19
1732305910000|2024-11-22 20:05:10|110843|110818|110842.8|110817.8|110843.3|110818.3|110842.1|110817.1|8
1732305920000|2024-11-22 20:05:20|110843.1|110818.1|110836.9|110811.9|110843.1|110818.1|110834.5|110809.5|21
1732305930000|2024-11-22 20:05:30|110838.8|110813.8|110840.8|110815.8|110842.6|110817.6|110838.3|110813.3|9
1732305940000|2024-11-22 20:05:40|110840.9|110815.9|110835.9|110810.9|110841|110816|110834.7|110809.7|20
1732305950000|2024-11-22 20:05:50|110834.3|110809.3|110834.6|110809.6|110835.9|110810.9|110832.3|110807.3|30
1732305960000|2024-11-22 20:06:00|110833.7|110808.7|110830.2|110805.2|110834.3|110809.3|110830.2|110805.2|28
1732305970000|2024-11-22 20:06:10|110830.8|110805.8|110829.8|110804.8|110833.5|110808.5|110829.2|110804.2|19
1732305980000|2024-11-22 20:06:20|110830.5|110805.5|110829.9|110804.9|110831.9|110806.9|110829.5|110804.5|10
1732305990000|2024-11-22 20:06:30|110830.6|110805.6|110834.2|110809.2|110835.4|110810.4|110830.6|110805.6|26
1732306000000|2024-11-22 20:06:40|110833.5|110808.5|110827.6|110802.6|110834.4|110809.4|110827.6|110802.6|13
1732306010000|2024-11-22 20:06:50|110827.5|110802.5|110824.4|110799.4|110827.6|110802.6|110824.4|110799.4|5
1732306020000|2024-11-22 20:07:00|110826.9|110801.9|110829|110804|110832.2|110807.2|110825.6|110800.6|15
1732306030000|2024-11-22 20:07:10|110823.3|110798.3|110821.5|110796.5|110828|110803|110821.5|110796.5|19
1732306040000|2024-11-22 20:07:20|110821.6|110796.6|110820.7|110795.7|110822|110797|110819.3|110794.3|7
1732306050000|2024-11-22 20:07:30|110820.6|110795.6|110825.4|110800.4|110825.6|110800.6|110820.6|110795.6|7
1732306060000|2024-11-22 20:07:40|110826.5|110801.5|110827.5|110802.5|110830.5|110805.5|110826.5|110801.5|8
1732306070000|2024-11-22 20:07:50|110828.2|110803.2|110827.5|110802.5|110828.2|110803.2|110827.5|110802.5|4
1732306080000|2024-11-22 20:08:00|110828.4|110803.4|110826.3|110801.3|110829.1|110804.1|110826|110801|10
1732306090000|2024-11-22 20:08:10|110827.7|110802.7|110830.1|110805.1|110832.3|110807.3|110827.7|110802.7|8
1732306100000|2024-11-22 20:08:20|110829.6|110804.6|110831.1|110806.1|110831.3|110806.3|110828.9|110803.9|12
1732306110000|2024-11-22 20:08:30|110831|110806|110831|110806|110831|110806|110829.5|110804.5|4
1732306120000|2024-11-22 20:08:40|110832.4|110807.4|110831|110806|110833.3|110808.3|110830.7|110805.7|9
1732306130000|2024-11-22 20:08:50|110829.8|110804.8|110821.7|110796.7|110831.2|110806.2|110819.7|110794.7|24
1732306140000|2024-11-22 20:09:00|110822.4|110797.4|110834.7|110809.7|110834.7|110809.7|110822.4|110797.4|17
1732306150000|2024-11-22 20:09:10|110833.7|110808.7|110834.3|110809.3|110836.2|110811.2|110832.7|110807.7|12
1732306160000|2024-11-22 20:09:20|110834.1|110809.1|110831.5|110806.5|110834.1|110809.1|110829.8|110804.8|13
1732306170000|2024-11-22 20:09:30|110831.8|110806.8|110834|110809|110836.4|110811.4|110831.8|110806.8|7
1732306180000|2024-11-22 20:09:40|110834.1|110809.1|110834.8|110809.8|110834.9|110809.9|110834|110809|7
1732306190000|2024-11-22 20:09:50|110835.8|110810.8|110833.9|110808.9|110837|110812|110832.7|110807.7|9
1732306200000|2024-11-22 20:10:00|110834.9|110809.9|110841.6|110816.6|110843.5|110818.5|110833.6|110808.6|23
1732306210000|2024-11-22 20:10:10|110841|110816|110839.5|110814.5|110841|110816|110838.1|110813.1|13
1732306220000|2024-11-22 20:10:20|110840.2|110815.2|110841|110816|110842.5|110817.5|110839.4|110814.4|10
1732306230000|2024-11-22 20:10:30|110838.8|110813.8|110854.2|110829.2|110855.7|110830.7|110838.8|110813.8|32
1732306240000|2024-11-22 20:10:40|110854.8|110829.8|110872.9|110847.9|110874.9|110849.9|110854|110829|38
1732306250000|2024-11-22 20:10:50|110871.9|110846.9|110871.8|110846.8|110873.4|110848.4|110870.7|110845.7|23
1732306260000|2024-11-22 20:11:00|110872|110847|110874.4|110849.4|110878.9|110853.9|110872|110847|38
1732306270000|2024-11-22 20:11:10|110875|110850|110873.6|110848.6|110878.3|110853.3|110873|110848|39
1732306280000|2024-11-22 20:11:20|110874.4|110849.4|110873.6|110848.6|110877.4|110852.4|110873.4|110848.4|15
1732306290000|2024-11-22 20:11:30|110873.3|110848.3|110875|110850|110877.2|110852.2|110871.5|110846.5|29
1732306300000|2024-11-22 20:11:40|110874.4|110849.4|110873.1|110848.1|110875.7|110850.7|110870.6|110845.6|34
1732306310000|2024-11-22 20:11:50|110873.3|110848.3|110873.4|110848.4|110876.6|110851.6|110871.1|110846.1|30
1732306320000|2024-11-22 20:12:00|110873.9|110848.9|110876|110851|110877.2|110852.2|110872.2|110847.2|18
1732306330000|2024-11-22 20:12:10|110879.8|110854.8|110885|110860|110888.7|110863.7|110879.8|110854.8|36
1732306340000|2024-11-22 20:12:20|110887|110862|110881.9|110856.9|110887|110862|110881.9|110856.9|34
1732306350000|2024-11-22 20:12:30|110882.3|110857.3|110877.2|110852.2|110885.5|110860.5|110877|110852|29
1732306360000|2024-11-22 20:12:40|110879.6|110854.6|110875.5|110850.5|110879.6|110854.6|110873.5|110848.5|14
1732306370000|2024-11-22 20:12:50|110873.2|110848.2|110874|110849|110877.2|110852.2|110872|110847|24
1732306380000|2024-11-22 20:13:00|110874.6|110849.6|110875.4|110850.4|110879|110854|110871.8|110846.8|31
1732306390000|2024-11-22 20:13:10|110876.2|110851.2|110867|110842|110876.2|110851.2|110866.6|110841.6|30
1732306400000|2024-11-22 20:13:20|110865|110840|110865.7|110840.7|110866.7|110841.7|110862.6|110837.6|36
1732306410000|2024-11-22 20:13:30|110866.2|110841.2|110862.5|110837.5|110869|110844|110861.6|110836.6|22
1732306420000|2024-11-22 20:13:40|110862.1|110837.1|110864.6|110839.6|110869.6|110844.6|110860|110835|33
1732306430000|2024-11-22 20:13:50|110864.4|110839.4|110866.4|110841.4|110868.2|110843.2|110862.8|110837.8|14
1732306440000|2024-11-22 20:14:00|110864.2|110839.2|110866.7|110841.7|110867.4|110842.4|110860.9|110835.9|33
1732306450000|2024-11-22 20:14:10|110867.4|110842.4|110857|110832|110871.2|110846.2|110856.1|110831.1|42
1732306460000|2024-11-22 20:14:20|110857.8|110832.8|110854.9|110829.9|110858.1|110833.1|110852.4|110827.4|50
1732306470000|2024-11-22 20:14:30|110854.8|110829.8|110854.3|110829.3|110856.3|110831.3|110853.3|110828.3|8
1732306480000|2024-11-22 20:14:40|110856.8|110831.8|110852.6|110827.6|110857.5|110832.5|110851.9|110826.9|15
1732306490000|2024-11-22 20:14:50|110851.1|110826.1|110851.2|110826.2|110852.9|110827.9|110850.8|110825.8|12
1732306500000|2024-11-22 20:15:00|110852.4|110827.4|110853.3|110828.3|110854.1|110829.1|110852.2|110827.2|18
1732306510000|2024-11-22 20:15:10|110853.6|110828.6|110852.6|110827.6|110854.2|110829.2|110852.5|110827.5|11
1732306520000|2024-11-22 20:15:20|110851.9|110826.9|110841.7|110816.7|110852.8|110827.8|110841.1|110816.1|28
1732306530000|2024-11-22 20:15:30|110841.6|110816.6|110844.4|110819.4|110847.6|110822.6|110840.5|110815.5|30
1732306540000|2024-11-22 20:15:40|110845.6|110820.6|110846.8|110821.8|110848.5|110823.5|110840.8|110815.8|30
1732306550000|2024-11-22 20:15:50|110847.2|110822.2|110860.9|110835.9|110861.6|110836.6|110847|110822|30
1732306560000|2024-11-22 20:16:00|110861.5|110836.5|110849.5|110824.5|110861.5|110836.5|110846.9|110821.9|53
1732306570000|2024-11-22 20:16:10|110849|110824|110841.1|110816.1|110849|110824|110839.5|110814.5|21
1732306580000|2024-11-22 20:16:20|110841.9|110816.9|110855.3|110830.3|110855.3|110830.3|110835.6|110810.6|25
1732306590000|2024-11-22 20:16:30|110856|110831|110859.4|110834.4|110859.4|110834.4|110852.7|110827.7|14
1732306600000|2024-11-22 20:16:40|110861.1|110836.1|110860.2|110835.2|110861.1|110836.1|110858.3|110833.3|13
1732306610000|2024-11-22 20:16:50|110860.6|110835.6|110863.5|110838.5|110864.2|110839.2|110860.6|110835.6|18
1732306620000|2024-11-22 20:17:00|110865.5|110840.5|110862.1|110837.1|110866.4|110841.4|110862.1|110837.1|46
1732306630000|2024-11-22 20:17:10|110861.9|110836.9|110856.9|110831.9|110864.3|110839.3|110856.5|110831.5|25
1732306640000|2024-11-22 20:17:20|110856.3|110831.3|110856.1|110831.1|110857.2|110832.2|110853.2|110828.2|6
1732306650000|2024-11-22 20:17:30|110858.1|110833.1|110869.4|110844.4|110873.9|110848.9|110856.2|110831.2|38
1732306660000|2024-11-22 20:17:40|110869.3|110844.3|110870.3|110845.3|110872.3|110847.3|110869.1|110844.1|25
1732306670000|2024-11-22 20:17:50|110869.4|110844.4|110870.1|110845.1|110871.9|110846.9|110868.8|110843.8|18
1732306680000|2024-11-22 20:18:00|110869.4|110844.4|110867.1|110842.1|110870.3|110845.3|110865.7|110840.7|18
1732306690000|2024-11-22 20:18:10|110866.2|110841.2|110854.9|110829.9|110867.2|110842.2|110853.3|110828.3|32
1732306700000|2024-11-22 20:18:20|110853.2|110828.2|110852.9|110827.9|110858.1|110833.1|110852.4|110827.4|14
1732306710000|2024-11-22 20:18:30|110852.7|110827.7|110854.2|110829.2|110858.2|110833.2|110852.7|110827.7|21
1732306720000|2024-11-22 20:18:40|110853.8|110828.8|110856.5|110831.5|110857.4|110832.4|110852.5|110827.5|14
1732306730000|2024-11-22 20:18:50|110855.6|110830.6|110853.9|110828.9|110859.4|110834.4|110852.5|110827.5|16
1732306740000|2024-11-22 20:19:00|110854|110829|110859.4|110834.4|110860.1|110835.1|110854|110829|9
1732306750000|2024-11-22 20:19:10|110860.1|110835.1|110856.4|110831.4|110862.1|110837.1|110855.9|110830.9|26
1732306760000|2024-11-22 20:19:20|110856.3|110831.3|110857.6|110832.6|110860|110835|110856.3|110831.3|18
1732306770000|2024-11-22 20:19:30|110854.5|110829.5|110855.3|110830.3|110857.5|110832.5|110853.5|110828.5|13
1732306780000|2024-11-22 20:19:40|110855.5|110830.5|110857.3|110832.3|110857.3|110832.3|110853.5|110828.5|10
1732306790000|2024-11-22 20:19:50|110858.4|110833.4|110853.4|110828.4|110858.4|110833.4|110853.4|110828.4|6
1732306800000|2024-11-22 20:20:00|110854.6|110829.6|110856.4|110831.4|110858.3|110833.3|110854.6|110829.6|8
1732306810000|2024-11-22 20:20:10|110855.4|110830.4|110852.1|110827.1|110857.2|110832.2|110851.8|110826.8|9
1732306820000|2024-11-22 20:20:20|110851.7|110826.7|110854.6|110829.6|110855.5|110830.5|110851.2|110826.2|8
1732306830000|2024-11-22 20:20:30|110854.2|110829.2|110854.7|110829.7|110854.7|110829.7|110851.9|110826.9|6
1732306840000|2024-11-22 20:20:40|110853|110828|110856|110831|110858.7|110833.7|110852.5|110827.5|10
1732306850000|2024-11-22 20:20:50|110856.1|110831.1|110858.4|110833.4|110859.7|110834.7|110856.1|110831.1|12
1732306860000|2024-11-22 20:21:00|110858.2|110833.2|110839.2|110814.2|110862.1|110837.1|110834.6|110809.6|50
1732306870000|2024-11-22 20:21:10|110835.9|110810.9|110825.2|110800.2|110839.7|110814.7|110825.2|110800.2|75
1732306880000|2024-11-22 20:21:20|110827.3|110802.3|110821.3|110796.3|110830.8|110805.8|110819.7|110794.7|72
1732306890000|2024-11-22 20:21:30|110820.7|110795.7|110822.8|110797.8|110824.6|110799.6|110819.7|110794.7|35
1732306900000|2024-11-22 20:21:40|110822.3|110797.3|110824.1|110799.1|110827.3|110802.3|110820.5|110795.5|11
1732306910000|2024-11-22 20:21:50|110826.3|110801.3|110822.2|110797.2|110826.7|110801.7|110819.7|110794.7|41
1732306920000|2024-11-22 20:22:00|110820.4|110795.4|110833.9|110808.9|110836.4|110811.4|110819.9|110794.9|38
1732306930000|2024-11-22 20:22:10|110835.4|110810.4|110835.1|110810.1|110838.6|110813.6|110832.4|110807.4|61
1732306940000|2024-11-22 20:22:20|110835.7|110810.7|110839.7|110814.7|110839.7|110814.7|110834.2|110809.2|60
1732306950000|2024-11-22 20:22:30|110839|110814|110837.5|110812.5|110839.6|110814.6|110836.6|110811.6|18
1732306960000|2024-11-22 20:22:40|110837|110812|110838.9|110813.9|110840.7|110815.7|110837|110812|23
1732306970000|2024-11-22 20:22:50|110839.6|110814.6|110846.8|110821.8|110846.8|110821.8|110838.1|110813.1|14
1732306980000|2024-11-22 20:23:00|110847.5|110822.5|110844.1|110819.1|110848.3|110823.3|110838.7|110813.7|38
1732306990000|2024-11-22 20:23:10|110843.6|110818.6|110836.5|110811.5|110847.9|110822.9|110836.5|110811.5|24
1732307000000|2024-11-22 20:23:20|110837.1|110812.1|110835.2|110810.2|110838.3|110813.3|110835.2|110810.2|19
1732307010000|2024-11-22 20:23:30|110835.3|110810.3|110844.6|110819.6|110848.8|110823.8|110832.1|110807.1|44
1732307020000|2024-11-22 20:23:40|110845.5|110820.5|110847.7|110822.7|110848.6|110823.6|110844.3|110819.3|34
1732307030000|2024-11-22 20:23:50|110847.1|110822.1|110852.9|110827.9|110853.7|110828.7|110846.4|110821.4|13
1732307040000|2024-11-22 20:24:00|110855.2|110830.2|110850|110825|110856.3|110831.3|110849.1|110824.1|28
1732307050000|2024-11-22 20:24:10|110847.4|110822.4|110847|110822|110849|110824|110843.9|110818.9|23
1732307060000|2024-11-22 20:24:20|110845.8|110820.8|110845|110820|110847.1|110822.1|110840.5|110815.5|24
1732307070000|2024-11-22 20:24:30|110843.8|110818.8|110836.5|110811.5|110845.3|110820.3|110835.2|110810.2|24
1732307080000|2024-11-22 20:24:40|110835.8|110810.8|110831|110806|110842.4|110817.4|110829.1|110804.1|33
1732307090000|2024-11-22 20:24:50|110833.4|110808.4|110832.4|110807.4|110833.4|110808.4|110829.8|110804.8|34
1732307100000|2024-11-22 20:25:00|110830.6|110805.6|110834.6|110809.6|110836|110811|110826.3|110801.3|34
1732307110000|2024-11-22 20:25:10|110834.5|110809.5|110838.7|110813.7|110838.7|110813.7|110823.6|110798.6|31
1732307120000|2024-11-22 20:25:20|110839.4|110814.4|110839.4|110814.4|110840.1|110815.1|110838.2|110813.2|8
1732307130000|2024-11-22 20:25:30|110839.5|110814.5|110838|110813|110839.5|110814.5|110836.6|110811.6|12
1732307140000|2024-11-22 20:25:40|110836.2|110811.2|110833.7|110808.7|110838.2|110813.2|110833.7|110808.7|15
1732307150000|2024-11-22 20:25:50|110837|110812|110833.1|110808.1|110837|110812|110831.1|110806.1|12
1732307160000|2024-11-22 20:26:00|110833.5|110808.5|110832.7|110807.7|110833.8|110808.8|110831.8|110806.8|9
1732307170000|2024-11-22 20:26:10|110832.1|110807.1|110819|110794|110833.2|110808.2|110819|110794|17
1732307180000|2024-11-22 20:26:20|110818.8|110793.8|110814.5|110789.5|110826.6|110801.6|110812.4|110787.4|19
1732307190000|2024-11-22 20:26:30|110817.7|110792.7|110817.9|110792.9|110821.5|110796.5|110812.6|110787.6|30
1732307200000|2024-11-22 20:26:40|110810.4|110785.4|110808.2|110783.2|110812.6|110787.6|110804.9|110779.9|14
1732307210000|2024-11-22 20:26:50|110807.4|110782.4|110805.5|110780.5|110807.8|110782.8|110803.9|110778.9|14
1732307220000|2024-11-22 20:27:00|110804.1|110779.1|110808.8|110758.8|110819|110781.2|110800.8|110757.2|29
1732307230000|2024-11-22 20:27:10|110808.4|110758.4|110808.3|110758.3|110810.5|110760.5|110806.1|110756.1|19
1732307240000|2024-11-22 20:27:20|110808.4|110758.4|110817.1|110767.1|110821.3|110771.3|110808.4|110758.4|18
1732307250000|2024-11-22 20:27:30|110818|110768|110802.9|110752.9|110818|110768|110802.9|110752.9|30
1732307260000|2024-11-22 20:27:40|110803.6|110753.6|110808.4|110758.4|110815.3|110765.3|110802.5|110752.5|40
1732307270000|2024-11-22 20:27:50|110810|110760|110801.7|110776.7|110817.2|110777.6|110800.4|110760|38
1732307280000|2024-11-22 20:28:00|110799.7|110774.7|110795.5|110770.5|110801.3|110776.3|110794.1|110769.1|40
1732307290000|2024-11-22 20:28:10|110797.7|110772.7|110794.8|110769.8|110797.7|110772.7|110793.7|110768.7|32
1732307300000|2024-11-22 20:28:20|110794|110769|110789.8|110764.8|110795.4|110770.4|110789.1|110764.1|41
1732307310000|2024-11-22 20:28:30|110790.4|110765.4|110808.1|110758.1|110808.8|110770.4|110790.2|110752.9|27
1732307320000|2024-11-22 20:28:40|110806.3|110756.3|110808.9|110758.9|110808.9|110758.9|110806.2|110756.2|9
1732307330000|2024-11-22 20:28:50|110806.9|110756.9|110802.9|110752.9|110808.7|110758.7|110802.9|110752.9|28
1732307340000|2024-11-22 20:29:00|110803.1|110753.1|110798.2|110773.2|110807|110773.2|110794.1|110748.1|56
1732307350000|2024-11-22 20:29:10|110793.8|110768.8|110785.7|110760.7|110798.7|110773.7|110785.7|110760.7|37
1732307360000|2024-11-22 20:29:20|110789.7|110764.7|110787|110762|110791.4|110766.4|110786.8|110761.8|29
1732307370000|2024-11-22 20:29:30|110787.4|110762.4|110807.5|110757.5|110814.7|110777.9|110787.4|110757.5|30
1732307380000|2024-11-22 20:29:40|110811.2|110761.2|110816.4|110766.4|110816.4|110766.4|110807.8|110757.8|23
1732307390000|2024-11-22 20:29:50|110812.8|110762.8|110803.9|110753.9|110812.8|110762.8|110802.9|110752.9|26
1732307400000|2024-11-22 20:30:00|110802.9|110752.9|110783.6|110733.6|110806.6|110767.2|110778|110731.1|34
1732307410000|2024-11-22 20:30:10|110782|110732|110782|110732|110785|110735|110778.6|110728.6|45
1732307420000|2024-11-22 20:30:20|110780.7|110730.7|110772.1|110722.1|110780.7|110730.7|110771.1|110721.1|41
1732307430000|2024-11-22 20:30:30|110773.2|110723.2|110771.6|110746.6|110777.7|110746.6|110763.1|110721.1|27
1732307440000|2024-11-22 20:30:40|110772.6|110747.6|110771.4|110746.4|110774.9|110749.9|110767.5|110742.5|31
1732307450000|2024-11-22 20:30:50|110770.9|110745.9|110770.7|110745.7|110773.6|110748.6|110765.6|110740.6|62
1732307460000|2024-11-22 20:31:00|110767.9|110742.9|110768.8|110743.8|110771.7|110746.7|110764.1|110739.1|47
1732307470000|2024-11-22 20:31:10|110769.3|110744.3|110777.5|110752.5|110779.3|110754.3|110766.2|110741.2|31
1732307480000|2024-11-22 20:31:20|110778.3|110753.3|110777|110752|110779.3|110754.3|110777|110752|23
1732307490000|2024-11-22 20:31:30|110776.2|110751.2|110778.8|110753.8|110779.1|110754.1|110776.1|110751.1|14
1732307500000|2024-11-22 20:31:40|110775|110750|110767.2|110742.2|110776.4|110751.4|110765.2|110740.2|20
1732307510000|2024-11-22 20:31:50|110766|110741|110769.6|110744.6|110771.9|110746.9|110765.7|110740.7|21
1732307520000|2024-11-22 20:32:00|110768.5|110743.5|110765.2|110740.2|110770.6|110745.6|110765.2|110740.2|29
1732307530000|2024-11-22 20:32:10|110765.7|110740.7|110765.5|110740.5|110767.7|110742.7|110763.5|110738.5|24
1732307540000|2024-11-22 20:32:20|110767|110742|110777.4|110752.4|110777.4|110752.4|110759.9|110734.9|21
1732307550000|2024-11-22 20:32:30|110777.3|110752.3|110776.7|110751.7|110778.1|110753.1|110775.1|110750.1|8
1732307560000|2024-11-22 20:32:40|110776.6|110751.6|110773.1|110748.1|110780.2|110755.2|110772.8|110747.8|20
1732307570000|2024-11-22 20:32:50|110771.6|110746.6|110764.1|110739.1|110773.1|110748.1|110756.6|110731.6|49
1732307580000|2024-11-22 20:33:00|110763.7|110738.7|110770.3|110745.3|110770.9|110745.9|110761.7|110736.7|28
1732307590000|2024-11-22 20:33:10|110770.6|110745.6|110768|110743|110779.6|110754.6|110766.1|110741.1|27
1732307600000|2024-11-22 20:33:20|110769|110744|110768.2|110743.2|110769|110744|110764|110739|17
1732307610000|2024-11-22 20:33:30|110769.3|110744.3|110769.9|110744.9|110776.2|110751.2|110766.6|110741.6|39
1732307620000|2024-11-22 20:33:40|110768.9|110743.9|110762.2|110737.2|110772.2|110747.2|110762.2|110737.2|24
1732307630000|2024-11-22 20:33:50|110762.6|110737.6|110763.1|110738.1|110765.9|110740.9|110761.7|110736.7|30
1732307640000|2024-11-22 20:34:00|110761.5|110736.5|110766.9|110741.9|110766.9|110741.9|110757.7|110732.7|18
1732307650000|2024-11-22 20:34:10|110766.2|110741.2|110770.3|110745.3|110771.8|110746.8|110766.2|110741.2|20
1732307660000|2024-11-22 20:34:20|110768.9|110743.9|110778|110753|110779.5|110754.5|110768.9|110743.9|23
1732307670000|2024-11-22 20:34:30|110778.5|110753.5|110777.4|110752.4|110781.4|110756.4|110774.9|110749.9|30
1732307680000|2024-11-22 20:34:40|110777.6|110752.6|110776.2|110751.2|110781.9|110756.9|110774.8|110749.8|37
1732307690000|2024-11-22 20:34:50|110776.9|110751.9|110778.5|110753.5|110781.6|110756.6|110775.2|110750.2|40
1732307700000|2024-11-22 20:35:00|110779.2|110754.2|110770.5|110745.5|110781.4|110756.4|110770.4|110745.4|29
1732307710000|2024-11-22 20:35:10|110770.1|110745.1|110773.9|110748.9|110775.9|110750.9|110768.8|110743.8|19
1732307720000|2024-11-22 20:35:20|110773.6|110748.6|110767.1|110742.1|110773.6|110748.6|110765.9|110740.9|14
1732307730000|2024-11-22 20:35:30|110766.8|110741.8|110769.4|110744.4|110769.8|110744.8|110765.8|110740.8|11
1732307740000|2024-11-22 20:35:40|110768.8|110743.8|110766.6|110741.6|110770.5|110745.5|110765.2|110740.2|19
1732307750000|2024-11-22 20:35:50|110766|110741|110765.7|110740.7|110766|110741|110764|110739|6
1732307760000|2024-11-22 20:36:00|110767.4|110742.4|110765.7|110740.7|110768.5|110743.5|110765.2|110740.2|7
1732307770000|2024-11-22 20:36:10|110766.8|110741.8|110769.9|110744.9|110771.5|110746.5|110766.8|110741.8|10
1732307780000|2024-11-22 20:36:20|110770|110745|110769.8|110744.8|110772|110747|110769.8|110744.8|9
1732307800000|2024-11-22 20:36:40|110769.2|110744.2|110772.8|110747.8|110773.9|110748.9|110769.2|110744.2|10
1732307810000|2024-11-22 20:36:50|110773.8|110748.8|110766.6|110741.6|110775.6|110750.6|110766.6|110741.6|15
1732307820000|2024-11-22 20:37:00|110767|110742|110771.5|110746.5|110773.1|110748.1|110766.6|110741.6|16
1732307830000|2024-11-22 20:37:10|110771.4|110746.4|110761.5|110736.5|110773.8|110748.8|110761.5|110736.5|23
1732307840000|2024-11-22 20:37:20|110763.3|110738.3|110766.1|110741.1|110767|110742|110762.5|110737.5|20
1732307850000|2024-11-22 20:37:30|110768|110743|110775.8|110750.8|110775.8|110750.8|110761.2|110736.2|18
1732307860000|2024-11-22 20:37:40|110775.5|110750.5|110763.6|110738.6|110775.5|110750.5|110763.6|110738.6|16
1732307870000|2024-11-22 20:37:50|110764.2|110739.2|110762|110737|110766.8|110741.8|110757.6|110732.6|26
1732307880000|2024-11-22 20:38:00|110763.1|110738.1|110763.6|110738.6|110765.4|110740.4|110758.5|110733.5|29
1732307890000|2024-11-22 20:38:10|110762.6|110737.6|110761.5|110736.5|110763.4|110738.4|110759.4|110734.4|11
1732307900000|2024-11-22 20:38:20|110761|110736|110770|110745|110770|110745|110761|110736|9
1732307910000|2024-11-22 20:38:30|110771.8|110746.8|110775|110750|110779.4|110754.4|110769.3|110744.3|19
1732307920000|2024-11-22 20:38:40|110777|110752|110776.3|110751.3|110777.2|110752.2|110770.1|110745.1|21
1732307930000|2024-11-22 20:38:50|110777|110752|110777|110752|110777|110752|110775.1|110750.1|5
1732307940000|2024-11-22 20:39:00|110778.9|110753.9|110777.4|110752.4|110781.4|110756.4|110775.9|110750.9|22
1732307950000|2024-11-22 20:39:10|110775.9|110750.9|110774.1|110749.1|110777.5|110752.5|110772.3|110747.3|22
1732307960000|2024-11-22 20:39:20|110774.8|110749.8|110768.4|110743.4|110774.8|110749.8|110768.4|110743.4|18
1732307970000|2024-11-22 20:39:30|110768.1|110743.1|110766.5|110741.5|110769.1|110744.1|110764.7|110739.7|17
1732307980000|2024-11-22 20:39:40|110764.4|110739.4|110763.4|110738.4|110767.4|110742.4|110761.4|110736.4|29
1732307990000|2024-11-22 20:39:50|110762.6|110737.6|110766|110741|110771|110746|110762.6|110737.6|19
1732308000000|2024-11-22 20:40:00|110765.1|110740.1|110760.9|110735.9|110766.4|110741.4|110759.9|110734.9|22
1732308010000|2024-11-22 20:40:10|110761.6|110736.6|110756.3|110731.3|110761.7|110736.7|110754.2|110729.2|39
1732308020000|2024-11-22 20:40:20|110757|110732|110756.4|110731.4|110758.7|110733.7|110753.7|110728.7|25
1732308030000|2024-11-22 20:40:30|110757.6|110732.6|110755|110730|110758|110733|110753.9|110728.9|26
1732308040000|2024-11-22 20:40:40|110757.3|110732.3|110756.7|110731.7|110761.4|110736.4|110753.2|110728.2|24
1732308050000|2024-11-22 20:40:50|110756.5|110731.5|110756|110731|110756.7|110731.7|110752.6|110727.6|16
1732308060000|2024-11-22 20:41:00|110758.2|110733.2|110752.7|110727.7|110758.2|110733.2|110752.7|110727.7|21
1732308070000|2024-11-22 20:41:10|110753.1|110728.1|110749.3|110724.3|110753.1|110728.1|110749.3|110724.3|14
1732308080000|2024-11-22 20:41:20|110749.2|110724.2|110751.7|110726.7|110753.8|110728.8|110747.6|110722.6|18
1732308090000|2024-11-22 20:41:30|110751.2|110726.2|110744.8|110719.8|110751.2|110726.2|110744|110719|12
1732308100000|2024-11-22 20:41:40|110744.5|110719.5|110745.2|110720.2|110746.1|110721.1|110742.9|110717.9|13
1732308110000|2024-11-22 20:41:50|110745.8|110720.8|110746.5|110721.5|110747.7|110722.7|110745.5|110720.5|13
1732308120000|2024-11-22 20:42:00|110749.1|110724.1|110747.8|110722.8|110751.6|110726.6|110745.7|110720.7|17
1732308130000|2024-11-22 20:42:10|110750.4|110725.4|110750.1|110725.1|110753.4|110728.4|110748|110723|18
1732308140000|2024-11-22 20:42:20|110751.5|110726.5|110748.6|110723.6|110751.5|110726.5|110747.5|110722.5|12
1732308150000|2024-11-22 20:42:30|110747.8|110722.8|110747.9|110722.9|110749.5|110724.5|110747.7|110722.7|13
1732308160000|2024-11-22 20:42:40|110749.6|110724.6|110753.3|110728.3|110753.8|110728.8|110749.6|110724.6|15
1732308170000|2024-11-22 20:42:50|110753.9|110728.9|110748.8|110723.8|110758|110733|110748.8|110723.8|20
1732308180000|2024-11-22 20:43:00|110752.1|110727.1|110769.1|110719.1|110770.1|110730.2|110750.2|110716.1|37
1732308190000|2024-11-22 20:43:10|110754.1|110729.1|110754.8|110729.8|110757.7|110732.7|110753|110728|13
1732308200000|2024-11-22 20:43:20|110757.7|110732.7|110762.7|110737.7|110762.7|110737.7|110755.2|110730.2|13
1732308210000|2024-11-22 20:43:30|110762.4|110737.4|110768.6|110743.6|110768.7|110743.7|110761.2|110736.2|14
1732308220000|2024-11-22 20:43:40|110769.4|110744.4|110766.8|110741.8|110769.4|110744.4|110764.7|110739.7|21
1732308230000|2024-11-22 20:43:50|110766.7|110741.7|110765.7|110740.7|110767.6|110742.6|110765.1|110740.1|15
1732308240000|2024-11-22 20:44:00|110768.6|110743.6|110766.2|110741.2|110773.1|110748.1|110766|110741|20
1732308250000|2024-11-22 20:44:10|110764.6|110739.6|110768.6|110743.6|110769.7|110744.7|110764.4|110739.4|13
1732308260000|2024-11-22 20:44:20|110767.8|110742.8|110768.5|110743.5|110770|110745|110767.2|110742.2|15
1732308270000|2024-11-22 20:44:30|110767.8|110742.8|110767.7|110742.7|110768.7|110743.7|110766|110741|9
1732308280000|2024-11-22 20:44:40|110766.8|110741.8|110764.9|110739.9|110766.8|110741.8|110764.1|110739.1|9
1732308290000|2024-11-22 20:44:50|110764.8|110739.8|110764.8|110739.8|110764.8|110739.8|110764|110739|3
1732308300000|2024-11-22 20:45:00|110765.7|110740.7|110763.3|110738.3|110765.8|110740.8|110763.2|110738.2|8
1732308310000|2024-11-22 20:45:10|110763.4|110738.4|110765.5|110740.5|110767|110742|110761|110736|15
1732308320000|2024-11-22 20:45:20|110767.4|110742.4|110766.8|110741.8|110770.1|110745.1|110765.1|110740.1|12
1732308330000|2024-11-22 20:45:30|110768.3|110743.3|110762.5|110737.5|110768.3|110743.3|110761.5|110736.5|23
1732308340000|2024-11-22 20:45:40|110760.5|110735.5|110759.5|110734.5|110760.5|110735.5|110757.3|110732.3|4
1732308350000|2024-11-22 20:45:50|110759|110734|110758.8|110733.8|110759.7|110734.7|110756.5|110731.5|10
1732308360000|2024-11-22 20:46:00|110758.3|110733.3|110755.2|110730.2|110758.7|110733.7|110755.2|110730.2|12
1732308370000|2024-11-22 20:46:10|110755.9|110730.9|110778.2|110728.2|110779.1|110732.1|110755.9|110723.9|20
1732308380000|2024-11-22 20:46:20|110777.6|110727.6|110776.9|110726.9|110778.2|110728.2|110776.5|110726.5|17
1732308390000|2024-11-22 20:46:30|110775.5|110725.5|110773.4|110723.4|110776.1|110726.1|110773.1|110723.1|12
1732308400000|2024-11-22 20:46:40|110772.8|110722.8|110772.6|110722.6|110773.6|110723.6|110771.6|110721.6|7
1732308410000|2024-11-22 20:46:50|110772.2|110722.2|110781.3|110731.3|110782|110732|110771.7|110721.7|11
1732308420000|2024-11-22 20:47:00|110783.5|110733.5|110788.6|110738.6|110789.2|110739.2|110782|110732|16
1732308430000|2024-11-22 20:47:10|110787|110737|110786.2|110736.2|110787.9|110737.9|110785.7|110735.7|10
1732308440000|2024-11-22 20:47:20|110787.1|110737.1|110786.5|110736.5|110787.4|110737.4|110785.9|110735.9|11
1732308450000|2024-11-22 20:47:30|110786.6|110736.6|110786.1|110736.1|110787.9|110737.9|110785.7|110735.7|10
1732308460000|2024-11-22 20:47:40|110787.6|110737.6|110797.7|110747.7|110800.5|110750.5|110787.6|110737.6|16
1732308470000|2024-11-22 20:47:50|110797.8|110747.8|110797.3|110747.3|110797.8|110747.8|110797|110747|6
1732308480000|2024-11-22 20:48:00|110796.7|110746.7|110790.7|110740.7|110797.4|110747.4|110789.5|110739.5|23
1732308490000|2024-11-22 20:48:10|110789.9|110739.9|110787.3|110737.3|110790.5|110740.5|110787|110737|18
1732308500000|2024-11-22 20:48:20|110785.7|110735.7|110786.3|110736.3|110788.9|110738.9|110785.6|110735.6|14
1732308510000|2024-11-22 20:48:30|110786.4|110736.4|110785.7|110735.7|110786.4|110736.4|110785.7|110735.7|2
1732308520000|2024-11-22 20:48:40|110784.2|110734.2|110783.8|110733.8|110785.9|110735.9|110782.8|110732.8|10
1732308530000|2024-11-22 20:48:50|110771.5|110746.5|110772.2|110747.2|110773.7|110748.7|110765.8|110740.8|10
1732308540000|2024-11-22 20:49:00|110772.4|110747.4|110773.4|110748.4|110775.5|110750.5|110772.4|110747.4|15
1732308550000|2024-11-22 20:49:10|110773.1|110748.1|110768.1|110743.1|110773.1|110748.1|110768.1|110743.1|5
1732308560000|2024-11-22 20:49:20|110769|110744|110770.8|110745.8|110771.4|110746.4|110769|110744|11
1732308570000|2024-11-22 20:49:30|110770.7|110745.7|110770.4|110745.4|110770.8|110745.8|110770.4|110745.4|4
1732308580000|2024-11-22 20:49:40|110770.5|110745.5|110778.3|110753.3|110778.3|110753.3|110770.5|110745.5|12
1732308590000|2024-11-22 20:49:50|110776.7|110751.7|110780.3|110755.3|110781|110756|110776.7|110751.7|12
1732308600000|2024-11-22 20:50:00|110783.4|110758.4|110781|110756|110784.8|110759.8|110778.4|110753.4|15
1732308610000|2024-11-22 20:50:10|110782.4|110757.4|110783.1|110758.1|110786.2|110761.2|110781.3|110756.3|11
1732308620000|2024-11-22 20:50:20|110782.1|110757.1|110782.1|110757.1|110783.3|110758.3|110780.8|110755.8|11
1732308630000|2024-11-22 20:50:30|110782.2|110757.2|110781.1|110756.1|110782.2|110757.2|110781.1|110756.1|3
1732308640000|2024-11-22 20:50:40|110782.1|110757.1|110800.7|110750.7|110804.4|110757.9|110781.2|110750.7|13
1732308650000|2024-11-22 20:50:50|110802.9|110752.9|110802.4|110752.4|110807.3|110757.3|110799.9|110749.9|20
1732308660000|2024-11-22 20:51:00|110803.7|110753.7|110803.1|110753.1|110806.4|110756.4|110797.6|110747.6|27
1732308670000|2024-11-22 20:51:10|110803|110753|110803.9|110753.9|110804.1|110754.1|110802.9|110752.9|6
1732308680000|2024-11-22 20:51:20|110802.1|110752.1|110803.3|110753.3|110810.4|110760.4|110801|110751|25
1732308690000|2024-11-22 20:51:30|110804.1|110754.1|110808.9|110758.9|110810.4|110760.4|110803.1|110753.1|21
1732308700000|2024-11-22 20:51:40|110807.2|110757.2|110806.1|110756.1|110807.2|110757.2|110801.4|110751.4|20
1732308710000|2024-11-22 20:51:50|110808.1|110758.1|110810.5|110760.5|110815.4|110765.4|110807.6|110757.6|35
1732308720000|2024-11-22 20:52:00|110810.6|110760.6|110810.6|110760.6|110813.2|110763.2|110809.6|110759.6|18
1732308730000|2024-11-22 20:52:10|110810.4|110760.4|110806.7|110756.7|110810.4|110760.4|110805.7|110755.7|10
1732308740000|2024-11-22 20:52:20|110811.1|110761.1|110810.3|110760.3|110811.1|110761.1|110809.6|110759.6|7
1732308750000|2024-11-22 20:52:30|110809.6|110759.6|110808.2|110758.2|110809.6|110759.6|110806.9|110756.9|14
1732308760000|2024-11-22 20:52:40|110806.7|110756.7|110807.2|110757.2|110807.3|110757.3|110805.5|110755.5|12
1732308770000|2024-11-22 20:52:50|110806.2|110756.2|110804.5|110754.5|110807.2|110757.2|110804.5|110754.5|8
1732308780000|2024-11-22 20:53:00|110804.4|110754.4|110804.7|110754.7|110806.4|110756.4|110804.2|110754.2|10
1732308790000|2024-11-22 20:53:10|110804.6|110754.6|110790.6|110765.6|110804.6|110765.6|110785.7|110749.3|21
1732308800000|2024-11-22 20:53:20|110791.3|110766.3|110792.7|110767.7|110793.3|110768.3|110791.3|110766.3|5
1732308810000|2024-11-22 20:53:30|110792.1|110767.1|110795|110770|110801.7|110776.7|110792.1|110767.1|10
1732308820000|2024-11-22 20:53:40|110795.9|110770.9|110791.8|110766.8|110798.7|110773.7|110791.8|110766.8|19
1732308830000|2024-11-22 20:53:50|110792.7|110767.7|110796.2|110771.2|110796.4|110771.4|110791.1|110766.1|11
1732308840000|2024-11-22 20:54:00|110797.4|110772.4|110801.2|110776.2|110801.5|110776.5|110797.4|110772.4|15
1732308850000|2024-11-22 20:54:10|110801.1|110776.1|110814.4|110764.4|110814.4|110781.3|110801|110764.4|10
1732308860000|2024-11-22 20:54:20|110814.3|110764.3|110813.2|110763.2|110814.3|110764.3|110813.1|110763.1|5
1732308870000|2024-11-22 20:54:30|110813.1|110763.1|110817.2|110767.2|110819.5|110769.5|110813.1|110763.1|14
1732308880000|2024-11-22 20:54:40|110816.2|110766.2|110810.7|110760.7|110816.2|110766.2|110810.7|110760.7|14
1732308890000|2024-11-22 20:54:50|110810.4|110760.4|110816.1|110766.1|110816.9|110766.9|110808.6|110758.6|15
1732308900000|2024-11-22 20:55:00|110817.1|110767.1|110820.8|110770.8|110821.6|110771.6|110816.6|110766.6|33
1732308910000|2024-11-22 20:55:10|110819.4|110769.4|110823.1|110773.1|110824.3|110774.3|110818.6|110768.6|33
1732308920000|2024-11-22 20:55:20|110821.1|110771.1|110815.3|110765.3|110824.2|110774.2|110814.1|110764.1|41
1732308930000|2024-11-22 20:55:30|110814.4|110764.4|110810.2|110760.2|110817.1|110767.1|110810.2|110760.2|27
1732308940000|2024-11-22 20:55:40|110812|110762|110807.7|110757.7|110812|110762|110806.9|110756.9|17
1732308950000|2024-11-22 20:55:50|110806|110756|110810.8|110760.8|110810.8|110760.8|110805.5|110755.5|12
1732308960000|2024-11-22 20:56:00|110810.7|110760.7|110810.1|110760.1|110810.7|110760.7|110809.9|110759.9|7
1732308970000|2024-11-22 20:56:10|110808|110758|110805.6|110755.6|110812.3|110762.3|110802.6|110752.6|14
1732308980000|2024-11-22 20:56:20|110805.3|110755.3|110805.8|110755.8|110806|110756|110802.1|110752.1|12
1732308990000|2024-11-22 20:56:30|110805.1|110755.1|110803.2|110753.2|110806.7|110756.7|110801.7|110751.7|32
1732309000000|2024-11-22 20:56:40|110803.6|110753.6|110806|110756|110808.6|110758.6|110800.8|110750.8|18
1732309010000|2024-11-22 20:56:50|110806.4|110756.4|110806.8|110756.8|110811.4|110761.4|110804.1|110754.1|24
1732309020000|2024-11-22 20:57:00|110808.3|110758.3|110803.4|110753.4|110811.9|110761.9|110801.8|110751.8|29
1732309030000|2024-11-22 20:57:10|110803.1|110753.1|110802.1|110752.1|110803.3|110753.3|110801.3|110751.3|4
1732309040000|2024-11-22 20:57:20|110802|110752|110804.4|110754.4|110809.7|110759.7|110802|110752|12
1732309050000|2024-11-22 20:57:30|110806.1|110756.1|110797.4|110747.4|110807.6|110757.6|110795.9|110745.9|52
1732309060000|2024-11-22 20:57:40|110796.6|110746.6|110793.5|110743.5|110796.9|110746.9|110786.7|110736.7|32
1732309070000|2024-11-22 20:57:50|110793.8|110743.8|110788.8|110738.8|110796.1|110746.1|110785.3|110735.3|37
1732309080000|2024-11-22 20:58:00|110796.7|110746.7|110794.9|110744.9|110797.3|110747.3|110786.7|110736.7|58
1732309090000|2024-11-22 20:58:10|110795.2|110745.2|110796.7|110746.7|110797.8|110747.8|110794.6|110744.6|22
1732309100000|2024-11-22 20:58:20|110796.6|110746.6|110794.9|110744.9|110798.3|110748.3|110793.2|110743.2|16
1732309110000|2024-11-22 20:58:30|110795.9|110745.9|110791.2|110741.2|110803.8|110753.8|110788.9|110738.9|23
1732309120000|2024-11-22 20:58:40|110790.2|110740.2|110787.6|110737.6|110790.2|110740.2|110787.1|110737.1|9
1732309130000|2024-11-22 20:58:50|110788.6|110738.6|110795.2|110745.2|110796.6|110746.6|110788.6|110738.6|28
1732309140000|2024-11-22 20:59:00|110793.3|110743.3|110793.8|110743.8|110796.3|110746.3|110790.2|110740.2|29
1732309150000|2024-11-22 20:59:10|110792.5|110742.5|110799.1|110749.1|110800.8|110750.8|110790.8|110740.8|35
1732309160000|2024-11-22 20:59:20|110794.6|110744.6|110802.6|110752.6|110803.9|110753.9|110789.7|110739.7|42
1732309170000|2024-11-22 20:59:30|110803|110753|110806|110756|110808|110758|110798.2|110748.2|32
1732309180000|2024-11-22 20:59:40|110805.8|110755.8|110799|110749|110807.7|110757.7|110796.9|110746.9|12
1732309190000|2024-11-22 20:59:50|110801.5|110751.5|110798.5|110748.5|110801.5|110751.5|110796.7|110746.7|16
1732309200000|2024-11-22 21:00:00|110798.1|110748.1|110800.4|110750.4|110807.5|110757.5|110783.7|110733.7|46
1732309210000|2024-11-22 21:00:10|110801.7|110751.7|110800.7|110750.7|110802.7|110752.7|110798.5|110748.5|16
1732309220000|2024-11-22 21:00:20|110797.8|110747.8|110802.5|110752.5|110808.2|110758.2|110794.2|110744.2|47
1732309230000|2024-11-22 21:00:30|110799.7|110749.7|110799.7|110749.7|110807.2|110757.2|110795.5|110745.5|41
1732309240000|2024-11-22 21:00:40|110796.3|110746.3|110792.3|110742.3|110799.3|110749.3|110787.5|110737.5|58
1732309250000|2024-11-22 21:00:50|110790.5|110740.5|110790.3|110740.3|110792.1|110742.1|110784.2|110734.2|58
1732309260000|2024-11-22 21:01:00|110790.6|110740.6|110783.4|110733.4|110794.1|110744.1|110780.2|110730.2|46
1732309270000|2024-11-22 21:01:10|110783.7|110733.7|110787.4|110737.4|110787.4|110737.4|110783.2|110733.2|8
1732309280000|2024-11-22 21:01:20|110787.3|110737.3|110789.4|110739.4|110793.5|110743.5|110787.3|110737.3|29
1732309290000|2024-11-22 21:01:30|110789.1|110739.1|110783|110733|110790|110740|110782.1|110732.1|12
1732309300000|2024-11-22 21:01:40|110782.4|110732.4|110784.7|110734.7|110784.9|110734.9|110782.4|110732.4|5
1732309310000|2024-11-22 21:01:50|110784.6|110734.6|110784.7|110734.7|110784.7|110734.7|110784.4|110734.4|4
1732309320000|2024-11-22 21:02:00|110784.5|110734.5|110779.5|110729.5|110784.8|110734.8|110773.1|110723.1|12
1732309330000|2024-11-22 21:02:10|110778.9|110728.9|110775.6|110725.6|110778.9|110728.9|110775.6|110725.6|8
1732309340000|2024-11-22 21:02:20|110776.8|110726.8|110770.5|110720.5|110776.8|110726.8|110770.3|110720.3|8
1732309350000|2024-11-22 21:02:30|110770.2|110720.2|110770|110720|110770.2|110720.2|110769.8|110719.8|6
1732309360000|2024-11-22 21:02:40|110770.1|110720.1|110771|110721|110771.2|110721.2|110770|110720|5
1732309370000|2024-11-22 21:02:50|110770.7|110720.7|110773|110723|110773|110723|110769.7|110719.7|7
1732309380000|2024-11-22 21:03:00|110774|110724|110777.8|110727.8|110778.8|110728.8|110774|110724|8
1732309390000|2024-11-22 21:03:10|110777.9|110727.9|110788.6|110738.6|110788.6|110738.6|110777.9|110727.9|9
1732309400000|2024-11-22 21:03:20|110787.1|110737.1|110781.9|110731.9|110787.6|110737.6|110781.9|110731.9|4
1732309410000|2024-11-22 21:03:30|110781.2|110731.2|110794.6|110744.6|110794.7|110744.7|110781.2|110731.2|13
1732309420000|2024-11-22 21:03:40|110795.6|110745.6|110794.1|110744.1|110795.6|110745.6|110793.5|110743.5|10
1732309430000|2024-11-22 21:03:50|110794.3|110744.3|110789.1|110739.1|110796.7|110746.7|110787.8|110737.8|28
1732309440000|2024-11-22 21:04:00|110789|110739|110788.2|110738.2|110789|110739|110788.2|110738.2|5
1732309450000|2024-11-22 21:04:10|110787|110737|110784.7|110734.7|110787|110737|110784.2|110734.2|6
1732309460000|2024-11-22 21:04:20|110784.6|110734.6|110788|110738|110788.3|110738.3|110784.6|110734.6|8
1732309470000|2024-11-22 21:04:30|110787.9|110737.9|110788.3|110738.3|110788.3|110738.3|110787.9|110737.9|3
1732309480000|2024-11-22 21:04:40|110788.2|110738.2|110787.3|110737.3|110788.2|110738.2|110787.3|110737.3|3
1732309490000|2024-11-22 21:04:50|110787.4|110737.4|110788.6|110738.6|110788.6|110738.6|110787.2|110737.2|5
1732309500000|2024-11-22 21:05:00|110789.4|110739.4|110787.9|110737.9|110789.4|110739.4|110787.8|110737.8|7
1732309510000|2024-11-22 21:05:10|110788.1|110738.1|110787.8|110737.8|110788.1|110738.1|110787.4|110737.4|5
1732309520000|2024-11-22 21:05:20|110787.4|110737.4|110787.3|110737.3|110787.5|110737.5|110787.3|110737.3|3
1732309530000|2024-11-22 21:05:30|110787.6|110737.6|110787.3|110737.3|110787.6|110737.6|110787.3|110737.3|2
1732309540000|2024-11-22 21:05:40|110787.2|110737.2|110788.8|110738.8|110789.7|110739.7|110787.2|110737.2|5
1732309550000|2024-11-22 21:05:50|110787.9|110737.9|110786.6|110736.6|110787.9|110737.9|110786.6|110736.6|5
1732309560000|2024-11-22 21:06:00|110786.4|110736.4|110778.1|110728.1|110786.4|110736.4|110776.9|110726.9|14
1732309570000|2024-11-22 21:06:10|110778.3|110728.3|110788|110738|110788.1|110738.1|110778.3|110728.3|9
1732309580000|2024-11-22 21:06:20|110788.2|110738.2|110788.4|110738.4|110788.4|110738.4|110788.2|110738.2|4
1732309590000|2024-11-22 21:06:30|110788.5|110738.5|110783.7|110733.7|110790.9|110740.9|110783.7|110733.7|7
1732309600000|2024-11-22 21:06:40|110783.8|110733.8|110784.1|110734.1|110784.2|110734.2|110782.8|110732.8|6
1732309610000|2024-11-22 21:06:50|110784.2|110734.2|110781.8|110731.8|110784.2|110734.2|110781.5|110731.5|5
1732309620000|2024-11-22 21:07:00|110781.6|110731.6|110781.7|110731.7|110781.7|110731.7|110781.6|110731.6|2
1732309630000|2024-11-22 21:07:10|110779.1|110729.1|110778.3|110728.3|110779.1|110729.1|110777.5|110727.5|4
1732309640000|2024-11-22 21:07:20|110778.1|110728.1|110776.8|110726.8|110778.1|110728.1|110776.8|110726.8|6
1732309650000|2024-11-22 21:07:30|110776.7|110726.7|110767.3|110717.3|110776.9|110726.9|110767.3|110717.3|14
1732309660000|2024-11-22 21:07:40|110768.8|110718.8|110761.3|110711.3|110768.8|110718.8|110761|110711|10
1732309670000|2024-11-22 21:07:50|110758.6|110708.6|110760.1|110710.1|110760.1|110710.1|110758.6|110708.6|7
1732309680000|2024-11-22 21:08:00|110762.9|110712.9|110766.7|110716.7|110769.5|110719.5|110762.9|110712.9|9
1732309690000|2024-11-22 21:08:10|110767.6|110717.6|110771.4|110721.4|110771.4|110721.4|110767.4|110717.4|11
1732309700000|2024-11-22 21:08:20|110771.3|110721.3|110771.4|110721.4|110771.4|110721.4|110771.2|110721.2|3
1732309710000|2024-11-22 21:08:30|110771.3|110721.3|110770.7|110720.7|110771.3|110721.3|110767.3|110717.3|3
1732309720000|2024-11-22 21:08:40|110770.9|110720.9|110771|110721|110772.7|110722.7|110767.3|110717.3|15
1732309730000|2024-11-22 21:08:50|110770.7|110720.7|110772.3|110722.3|110774.4|110724.4|110770.7|110720.7|10
1732309750000|2024-11-22 21:09:10|110772.6|110722.6|110774.2|110724.2|110774.2|110724.2|110772.6|110722.6|6
1732309760000|2024-11-22 21:09:20|110774.1|110724.1|110773.9|110723.9|110774.1|110724.1|110773.9|110723.9|3
1732309770000|2024-11-22 21:09:30|110773.5|110723.5|110765.4|110715.4|110773.5|110723.5|110765.3|110715.3|8
1732309780000|2024-11-22 21:09:40|110765.2|110715.2|110741.8|110691.8|110765.4|110715.4|110739.7|110689.7|32
1732309790000|2024-11-22 21:09:50|110741.6|110691.6|110742|110692|110742|110692|110741.2|110691.2|4
1732309800000|2024-11-22 21:10:00|110739.2|110689.2|110742.3|110692.3|110743.9|110693.9|110738.6|110688.6|13
1732309810000|2024-11-22 21:10:10|110742.5|110692.5|110743.6|110693.6|110748.3|110698.3|110740.8|110690.8|30
1732309820000|2024-11-22 21:10:20|110743.3|110693.3|110735.9|110685.9|110743.7|110693.7|110735.9|110685.9|20
1732309830000|2024-11-22 21:10:30|110735.8|110685.8|110733|110683|110739.8|110689.8|110729|110679|38
1732309840000|2024-11-22 21:10:40|110734.3|110684.3|110721.8|110671.8|110740.4|110690.4|110721|110671|31
1732309850000|2024-11-22 21:10:50|110724.2|110674.2|110721|110671|110724.2|110674.2|110720.5|110670.5|8
1732309860000|2024-11-22 21:11:00|110720.2|110670.2|110718.5|110668.5|110722.9|110672.9|110717|110667|20
1732309870000|2024-11-22 21:11:10|110721.9|110671.9|110716.5|110666.5|110727.3|110677.3|110716.5|110666.5|23
1732309880000|2024-11-22 21:11:20|110719.5|110669.5|110716.7|110666.7|110730.7|110680.7|110716.7|110666.7|15
1732309890000|2024-11-22 21:11:30|110716.8|110666.8|110719.5|110669.5|110724.3|110674.3|110716.7|110666.7|16
1732309900000|2024-11-22 21:11:40|110721.4|110671.4|110719.2|110669.2|110721.4|110671.4|110719.2|110669.2|4
1732309910000|2024-11-22 21:11:50|110719.1|110669.1|110719|110669|110719.5|110669.5|110719|110669|3
1732309920000|2024-11-22 21:12:00|110719.3|110669.3|110727.3|110677.3|110728.6|110678.6|110717.2|110667.2|16
1732309930000|2024-11-22 21:12:10|110726.8|110676.8|110715.8|110665.8|110727.8|110677.8|110709.8|110659.8|39
1732309940000|2024-11-22 21:12:20|110715.7|110665.7|110718.6|110668.6|110723.5|110673.5|110715.7|110665.7|8
1732309950000|2024-11-22 21:12:30|110716.9|110666.9|110711|110661|110716.9|110666.9|110711|110661|10
1732309960000|2024-11-22 21:12:40|110710.7|110660.7|110707.8|110657.8|110711.5|110661.5|110707.8|110657.8|8
1732309970000|2024-11-22 21:12:50|110710.6|110660.6|110712.7|110662.7|110717.3|110667.3|110707.6|110657.6|27
1732309980000|2024-11-22 21:13:00|110708.9|110658.9|110721.9|110671.9|110732.1|110682.1|110708.9|110658.9|32
1732309990000|2024-11-22 21:13:10|110721.7|110671.7|110726|110676|110731.5|110681.5|110721.7|110671.7|25
1732310000000|2024-11-22 21:13:20|110726.2|110676.2|110725.6|110675.6|110730.6|110680.6|110722.4|110672.4|23
1732310010000|2024-11-22 21:13:30|110725.7|110675.7|110725.5|110675.5|110731.2|110681.2|110725.5|110675.5|32
1732310020000|2024-11-22 21:13:40|110729.6|110679.6|110732.4|110682.4|110734|110684|110725.2|110675.2|44
1732310030000|2024-11-22 21:13:50|110728.5|110678.5|110728.5|110678.5|110732.5|110682.5|110725.4|110675.4|27
1732310040000|2024-11-22 21:14:00|110726.5|110676.5|110723.4|110673.4|110730.9|110680.9|110716.1|110666.1|29
1732310050000|2024-11-22 21:14:10|110722.6|110672.6|110720.5|110670.5|110725.6|110675.6|110720.1|110670.1|18
1732310060000|2024-11-22 21:14:20|110720.6|110670.6|110718.7|110668.7|110725.9|110675.9|110718.7|110668.7|25
1732310070000|2024-11-22 21:14:30|110719.2|110669.2|110716.8|110666.8|110722.5|110672.5|110713.9|110663.9|12
1732310080000|2024-11-22 21:14:40|110719.4|110669.4|110715.3|110665.3|110722.1|110672.1|110715|110665|39
1732310090000|2024-11-22 21:14:50|110718.7|110668.7|110726.6|110676.6|110727.5|110677.5|110715.2|110665.2|16
1732310100000|2024-11-22 21:15:00|110729.7|110679.7|110722.6|110672.6|110729.7|110679.7|110722.6|110672.6|20
1732310110000|2024-11-22 21:15:10|110722.5|110672.5|110721.8|110671.8|110724.3|110674.3|110721.4|110671.4|7
1732310120000|2024-11-22 21:15:20|110721.6|110671.6|110720.3|110670.3|110721.6|110671.6|110715.6|110665.6|11
1732310130000|2024-11-22 21:15:30|110721.9|110671.9|110719.2|110669.2|110721.9|110671.9|110716.9|110666.9|5
1732310140000|2024-11-22 21:15:40|110719.1|110669.1|110706.8|110656.8|110719.1|110669.1|110706.8|110656.8|10
1732310150000|2024-11-22 21:15:50|110706|110656|110708.6|110658.6|110708.6|110658.6|110706|110656|3
1732310160000|2024-11-22 21:16:00|110708.5|110658.5|110709.9|110659.9|110709.9|110659.9|110708.5|110658.5|4
1732310170000|2024-11-22 21:16:10|110709.8|110659.8|110710|110660|110710|110660|110709.8|110659.8|2
1732310180000|2024-11-22 21:16:20|110709.9|110659.9|110710.8|110660.8|110714.1|110664.1|110709.9|110659.9|4
1732310190000|2024-11-22 21:16:30|110710.5|110660.5|110708.1|110658.1|110710.5|110660.5|110707.5|110657.5|7
1732310200000|2024-11-22 21:16:40|110707.8|110657.8|110708.1|110658.1|110708.1|110658.1|110707.8|110657.8|2
1732310210000|2024-11-22 21:16:50|110708.2|110658.2|110707.8|110657.8|110708.2|110658.2|110707.8|110657.8|3
1732310220000|2024-11-22 21:17:00|110707.5|110657.5|110707.9|110657.9|110707.9|110657.9|110707.5|110657.5|2
1732310230000|2024-11-22 21:17:10|110708.3|110658.3|110708.7|110658.7|110712.2|110662.2|110706.5|110656.5|8
1732310240000|2024-11-22 21:17:20|110707.6|110657.6|110707.6|110657.6|110707.6|110657.6|110707.6|110657.6|1
1732310250000|2024-11-22 21:17:30|110707.3|110657.3|110705.3|110655.3|110707.6|110657.6|110705.3|110655.3|5
1732310260000|2024-11-22 21:17:40|110707.4|110657.4|110702.6|110652.6|110707.4|110657.4|110702.5|110652.5|11
1732310270000|2024-11-22 21:17:50|110705.1|110655.1|110710.5|110660.5|110710.5|110660.5|110705.1|110655.1|4
1732310280000|2024-11-22 21:18:00|110710.6|110660.6|110704|110654|110710.9|110660.9|110704|110654|10
1732310290000|2024-11-22 21:18:10|110703.9|110653.9|110709.8|110659.8|110712.2|110662.2|110703.9|110653.9|19
1732310300000|2024-11-22 21:18:20|110709.5|110659.5|110719.3|110669.3|110719.3|110669.3|110707.6|110657.6|14
1732310310000|2024-11-22 21:18:30|110721|110671|110718.7|110668.7|110721|110671|110718.7|110668.7|7
1732310320000|2024-11-22 21:18:40|110718.5|110668.5|110719|110669|110720.2|110670.2|110718.5|110668.5|4
1732310330000|2024-11-22 21:18:50|110718.5|110668.5|110719.9|110669.9|110720.3|110670.3|110718.5|110668.5|6
1732310340000|2024-11-22 21:19:00|110720.1|110670.1|110719.9|110669.9|110720.1|110670.1|110719.4|110669.4|6
1732310350000|2024-11-22 21:19:10|110720.5|110670.5|110723.1|110673.1|110724.8|110674.8|110718.3|110668.3|13
1732310360000|2024-11-22 21:19:20|110723.6|110673.6|110718.6|110668.6|110725.2|110675.2|110718|110668|18
1732310370000|2024-11-22 21:19:30|110723.8|110673.8|110724.4|110674.4|110725.9|110675.9|110722.7|110672.7|5
1732310380000|2024-11-22 21:19:40|110724.3|110674.3|110721.8|110671.8|110726.9|110676.9|110717.2|110667.2|30
1732310390000|2024-11-22 21:19:50|110726.8|110676.8|110726.3|110676.3|110726.8|110676.8|110721.6|110671.6|20
1732310400000|2024-11-22 21:20:00|110726.5|110676.5|110726|110676|110729.1|110679.1|110726|110676|6
1732310410000|2024-11-22 21:20:10|110727.1|110677.1|110731.2|110681.2|110731.9|110681.9|110727.1|110677.1|7
1732310420000|2024-11-22 21:20:20|110732.2|110682.2|110732.6|110682.6|110733.5|110683.5|110732.2|110682.2|6
1732310430000|2024-11-22 21:20:30|110731|110681|110733.3|110683.3|110733.3|110683.3|110730.3|110680.3|9
1732310440000|2024-11-22 21:20:40|110732.7|110682.7|110731|110681|110732.7|110682.7|110731|110681|3
1732310450000|2024-11-22 21:20:50|110732.5|110682.5|110730.8|110680.8|110732.5|110682.5|110730.4|110680.4|6
1732310460000|2024-11-22 21:21:00|110730.7|110680.7|110722.5|110672.5|110730.7|110680.7|110719.9|110669.9|15
1732310470000|2024-11-22 21:21:10|110718.8|110668.8|110708.7|110658.7|110718.8|110668.8|110708.6|110658.6|25
1732310480000|2024-11-22 21:21:20|110711.4|110661.4|110710.3|110660.3|110711.7|110661.7|110708|110658|18
1732310490000|2024-11-22 21:21:30|110709|110659|110710|110660|110710|110660|110708|110658|5
1732310500000|2024-11-22 21:21:40|110709.6|110659.6|110709|110659|110709.6|110659.6|110709|110659|5
1732310510000|2024-11-22 21:21:50|110712.3|110662.3|110726.2|110676.2|110729|110679|110712.3|110662.3|16
1732310520000|2024-11-22 21:22:00|110726.4|110676.4|110724.4|110674.4|110726.9|110676.9|110724.4|110674.4|7
1732310530000|2024-11-22 21:22:10|110724.3|110674.3|110724.4|110674.4|110725.5|110675.5|110724.3|110674.3|8
1732310540000|2024-11-22 21:22:20|110724.7|110674.7|110724.4|110674.4|110725.6|110675.6|110724.4|110674.4|4
1732310550000|2024-11-22 21:22:30|110724.5|110674.5|110724.5|110674.5|110724.5|110674.5|110724.4|110674.4|3
1732310560000|2024-11-22 21:22:40|110724.4|110674.4|110725|110675|110725|110675|110724.4|110674.4|4
1732310570000|2024-11-22 21:22:50|110725.1|110675.1|110725.1|110675.1|110725.1|110675.1|110725.1|110675.1|1
1732310580000|2024-11-22 21:23:00|110725|110675|110724.6|110674.6|110725|110675|110724.6|110674.6|3
1732310590000|2024-11-22 21:23:10|110724.7|110674.7|110724.6|110674.6|110724.7|110674.7|110724.6|110674.6|2
1732310600000|2024-11-22 21:23:20|110724.7|110674.7|110724.6|110674.6|110724.7|110674.7|110724.6|110674.6|2
1732310610000|2024-11-22 21:23:30|110724.7|110674.7|110727.7|110677.7|110727.7|110677.7|110724.6|110674.6|11
1732310620000|2024-11-22 21:23:40|110730|110680|110732.3|110682.3|110732.3|110682.3|110729.1|110679.1|5
1732310630000|2024-11-22 21:23:50|110732.1|110682.1|110725.8|110675.8|110732.1|110682.1|110725.7|110675.7|8
1732310640000|2024-11-22 21:24:00|110726.8|110676.8|110723.6|110673.6|110728.3|110678.3|110723.6|110673.6|10
1732310650000|2024-11-22 21:24:10|110721.7|110671.7|110725.6|110675.6|110726.1|110676.1|110721.7|110671.7|9
1732310660000|2024-11-22 21:24:20|110725.2|110675.2|110724.9|110674.9|110725.2|110675.2|110724.6|110674.6|3
1732310670000|2024-11-22 21:24:30|110725.2|110675.2|110725.1|110675.1|110725.2|110675.2|110724.8|110674.8|5
1732310680000|2024-11-22 21:24:40|110725.5|110675.5|110725.3|110675.3|110725.8|110675.8|110725.3|110675.3|4
1732310690000|2024-11-22 21:24:50|110725.5|110675.5|110725.8|110675.8|110725.8|110675.8|110725.5|110675.5|2
1732310700000|2024-11-22 21:25:00|110725.9|110675.9|110726.5|110676.5|110726.5|110676.5|110725.8|110675.8|4
1732310710000|2024-11-22 21:25:10|110726.4|110676.4|110726.4|110676.4|110726.4|110676.4|110726.4|110676.4|1
1732310720000|2024-11-22 21:25:20|110726.2|110676.2|110721.4|110671.4|110726.2|110676.2|110721.1|110671.1|6
1732310730000|2024-11-22 21:25:30|110721.9|110671.9|110731.8|110681.8|110731.8|110681.8|110721.9|110671.9|10
1732310740000|2024-11-22 21:25:40|110729.4|110679.4|110723.8|110673.8|110729.4|110679.4|110723.8|110673.8|3
1732310750000|2024-11-22 21:25:50|110726.8|110676.8|110721.6|110671.6|110729|110679|110721.6|110671.6|15
1732310760000|2024-11-22 21:26:00|110722.6|110672.6|110722.7|110672.7|110724.1|110674.1|110722.6|110672.6|7
1732310770000|2024-11-22 21:26:10|110723.1|110673.1|110722.6|110672.6|110730.3|110680.3|110722.1|110672.1|6
1732310780000|2024-11-22 21:26:20|110723.1|110673.1|110735.6|110685.6|110738.8|110688.8|110723.1|110673.1|20
1732310790000|2024-11-22 21:26:30|110735.5|110685.5|110735.6|110685.6|110737.1|110687.1|110735.5|110685.5|8
1732310800000|2024-11-22 21:26:40|110732.6|110682.6|110727.5|110677.5|110732.6|110682.6|110724.9|110674.9|16
1732310810000|2024-11-22 21:26:50|110728|110678|110740|110690|110740|110690|110727.5|110677.5|10
1732310820000|2024-11-22 21:27:00|110740.8|110690.8|110740.9|110690.9|110745|110695|110738.5|110688.5|9
1732310830000|2024-11-22 21:27:10|110740.8|110690.8|110741.2|110691.2|110741.2|110691.2|110738.6|110688.6|4
1732310840000|2024-11-22 21:27:20|110742|110692|110739|110689|110742.1|110692.1|110738.8|110688.8|14
1732310850000|2024-11-22 21:27:30|110741|110691|110740.9|110690.9|110741|110691|110740.6|110690.6|4
1732310860000|2024-11-22 21:27:40|110740.8|110690.8|110740.6|110690.6|110740.8|110690.8|110740.6|110690.6|2
1732310870000|2024-11-22 21:27:50|110740.7|110690.7|110741.8|110691.8|110742.1|110692.1|110740.7|110690.7|11
1732310880000|2024-11-22 21:28:00|110741.9|110691.9|110742.3|110692.3|110742.3|110692.3|110741.9|110691.9|2
1732310890000|2024-11-22 21:28:10|110742.4|110692.4|110742|110692|110745.2|110695.2|110742|110692|6
1732310900000|2024-11-22 21:28:20|110744.8|110694.8|110742|110692|110744.8|110694.8|110742|110692|5
1732310910000|2024-11-22 21:28:30|110744|110694|110744.8|110694.8|110744.9|110694.9|110741.9|110691.9|9
1732310920000|2024-11-22 21:28:40|110742.1|110692.1|110744.7|110694.7|110745|110695|110742|110692|10
1732310930000|2024-11-22 21:28:50|110741.8|110691.8|110740.8|110690.8|110744.4|110694.4|110740.8|110690.8|8
1732310940000|2024-11-22 21:29:00|110740.4|110690.4|110740|110690|110742.9|110692.9|110738.4|110688.4|9
1732310950000|2024-11-22 21:29:10|110739.5|110689.5|110736.6|110686.6|110740.6|110690.6|110735.3|110685.3|10
1732310960000|2024-11-22 21:29:20|110736.3|110686.3|110736.3|110686.3|110738.9|110688.9|110736.2|110686.2|19
1732310970000|2024-11-22 21:29:30|110736.4|110686.4|110737.8|110687.8|110738.6|110688.6|110735.9|110685.9|10
1732310980000|2024-11-22 21:29:40|110737.5|110687.5|110746|110696|110746.6|110696.6|110735.9|110685.9|21
1732310990000|2024-11-22 21:29:50|110746.3|110696.3|110749.1|110699.1|110749.1|110699.1|110744.3|110694.3|13
1732311000000|2024-11-22 21:30:00|110749.3|110699.3|110747.6|110697.6|110754.9|110704.9|110745.1|110695.1|24
1732311010000|2024-11-22 21:30:10|110746.2|110696.2|110740.9|110690.9|110746.2|110696.2|110740.9|110690.9|14
1732311020000|2024-11-22 21:30:20|110743.2|110693.2|110744.6|110694.6|110746.5|110696.5|110738.6|110688.6|21
1732311030000|2024-11-22 21:30:30|110742.3|110692.3|110747|110697|110747|110697|110741.7|110691.7|10
1732311040000|2024-11-22 21:30:40|110745|110695|110744.5|110694.5|110747|110697|110741.7|110691.7|15
1732311050000|2024-11-22 21:30:50|110746.4|110696.4|110742.5|110692.5|110746.7|110696.7|110742.5|110692.5|8
1732311060000|2024-11-22 21:31:00|110744.8|110694.8|110744.6|110694.6|110747|110697|110742.5|110692.5|13
1732311070000|2024-11-22 21:31:10|110742.3|110692.3|110746.9|110696.9|110746.9|110696.9|110742.3|110692.3|9
1732311080000|2024-11-22 21:31:20|110744.9|110694.9|110745.1|110695.1|110747.1|110697.1|110744.9|110694.9|7
1732311090000|2024-11-22 21:31:30|110747.4|110697.4|110742.7|110692.7|110747.5|110697.5|110742.7|110692.7|11
1732311100000|2024-11-22 21:31:40|110743.6|110693.6|110744.7|110694.7|110747.4|110697.4|110742.4|110692.4|15
1732311110000|2024-11-22 21:31:50|110746.9|110696.9|110744.6|110694.6|110746.9|110696.9|110741.6|110691.6|11
1732311120000|2024-11-22 21:32:00|110744.8|110694.8|110753.1|110703.1|110753.1|110703.1|110744.8|110694.8|14
1732311130000|2024-11-22 21:32:10|110755.3|110705.3|110755.8|110705.8|110758|110708|110753|110703|12
1732311140000|2024-11-22 21:32:20|110758.1|110708.1|110756.2|110706.2|110758.3|110708.3|110753|110703|14
1732311150000|2024-11-22 21:32:30|110758.4|110708.4|110756.6|110706.6|110758.6|110708.6|110754.6|110704.6|9
1732311160000|2024-11-22 21:32:40|110754|110704|110755.5|110705.5|110757.4|110707.4|110752.5|110702.5|17
1732311170000|2024-11-22 21:32:50|110757.5|110707.5|110753.2|110703.2|110757.8|110707.8|110752.4|110702.4|16
1732311180000|2024-11-22 21:33:00|110756.1|110706.1|110754.7|110704.7|110758.7|110708.7|110752.9|110702.9|15
1732311190000|2024-11-22 21:33:10|110757.4|110707.4|110757.3|110707.3|110757.6|110707.6|110753.1|110703.1|9
1732311200000|2024-11-22 21:33:20|110754.5|110704.5|110759.3|110709.3|110760.1|110710.1|110754.5|110704.5|11
1732311210000|2024-11-22 21:33:30|110757.3|110707.3|110755.1|110705.1|110759.9|110709.9|110755.1|110705.1|9
1732311220000|2024-11-22 21:33:40|110759.2|110709.2|110755.6|110705.6|110759.5|110709.5|110754.4|110704.4|9
1732311230000|2024-11-22 21:33:50|110752.8|110702.8|110758.3|110708.3|110758.3|110708.3|110752.8|110702.8|14
1732311240000|2024-11-22 21:34:00|110754.8|110704.8|110758.8|110708.8|110758.8|110708.8|110753|110703|11
1732311250000|2024-11-22 21:34:10|110756.4|110706.4|110757.8|110707.8|110760|110710|110755.2|110705.2|17
1732311260000|2024-11-22 21:34:20|110759.8|110709.8|110756.2|110706.2|110759.9|110709.9|110755.9|110705.9|6
1732311270000|2024-11-22 21:34:30|110759.8|110709.8|110757.7|110707.7|110759.8|110709.8|110756.1|110706.1|9
1732311280000|2024-11-22 21:34:40|110754.8|110704.8|110760.1|110710.1|110760.1|110710.1|110754.8|110704.8|11
1732311290000|2024-11-22 21:34:50|110758.1|110708.1|110761.6|110711.6|110762.3|110712.3|110757.8|110707.8|23
1732311300000|2024-11-22 21:35:00|110761.5|110711.5|110761.5|110711.5|110764.9|110714.9|110760.6|110710.6|15
1732311310000|2024-11-22 21:35:10|110763.9|110713.9|110761.4|110711.4|110764.2|110714.2|110759.3|110709.3|14
1732311320000|2024-11-22 21:35:20|110760.9|110710.9|110762.5|110712.5|110764.9|110714.9|110757.9|110707.9|13
1732311330000|2024-11-22 21:35:30|110759.7|110709.7|110764.2|110714.2|110764.9|110714.9|110759.7|110709.7|14
1732311340000|2024-11-22 21:35:40|110764.5|110714.5|110761.8|110711.8|110764.8|110714.8|110758.5|110708.5|16
1732311350000|2024-11-22 21:35:50|110761.7|110711.7|110762.7|110712.7|110764.6|110714.6|110758.8|110708.8|10
1732311360000|2024-11-22 21:36:00|110764.8|110714.8|110762.7|110712.7|110764.8|110714.8|110761.1|110711.1|7
1732311370000|2024-11-22 21:36:10|110762.6|110712.6|110764.5|110714.5|110764.8|110714.8|110761.7|110711.7|10
1732311380000|2024-11-22 21:36:20|110762.6|110712.6|110763.7|110713.7|110763.7|110713.7|110760.9|110710.9|5
1732311390000|2024-11-22 21:36:30|110760.9|110710.9|110763.4|110713.4|110764.9|110714.9|110760.3|110710.3|13
1732311400000|2024-11-22 21:36:40|110759.9|110709.9|110762|110712|110763.1|110713.1|110759.9|110709.9|7
1732311410000|2024-11-22 21:36:50|110765|110715|110770.9|110720.9|110770.9|110720.9|110765|110715|5
1732311420000|2024-11-22 21:37:00|110771|110721|110771|110721|110773.7|110723.7|110768.9|110718.9|8
1732311430000|2024-11-22 21:37:10|110772.8|110722.8|110771.6|110721.6|110774.7|110724.7|110771.6|110721.6|8
1732311440000|2024-11-22 21:37:20|110771.5|110721.5|110771.6|110721.6|110771.6|110721.6|110771.5|110721.5|2
1732311450000|2024-11-22 21:37:30|110771.5|110721.5|110771.7|110721.7|110771.7|110721.7|110771.5|110721.5|4
1732311460000|2024-11-22 21:37:40|110771.8|110721.8|110775.7|110725.7|110775.7|110725.7|110771.7|110721.7|4
1732311470000|2024-11-22 21:37:50|110777.6|110727.6|110778.5|110728.5|110780.4|110730.4|110776.9|110726.9|8
1732311480000|2024-11-22 21:38:00|110778.8|110728.8|110779|110729|110780.6|110730.6|110778.6|110728.6|6
1732311490000|2024-11-22 21:38:10|110779.5|110729.5|110781.3|110731.3|110781.8|110731.8|110779|110729|10
1732311500000|2024-11-22 21:38:20|110780.9|110730.9|110780.7|110730.7|110781.7|110731.7|110780.7|110730.7|4
1732311510000|2024-11-22 21:38:30|110780.3|110730.3|110780.6|110730.6|110780.6|110730.6|110780.3|110730.3|2
1732311520000|2024-11-22 21:38:40|110780.8|110730.8|110781.2|110731.2|110781.4|110731.4|110780.7|110730.7|6
1732311530000|2024-11-22 21:38:50|110781.3|110731.3|110782.9|110732.9|110782.9|110732.9|110781.2|110731.2|3
1732311540000|2024-11-22 21:39:00|110781.8|110731.8|110782.3|110732.3|110782.3|110732.3|110781.8|110731.8|2
1732311550000|2024-11-22 21:39:10|110782.4|110732.4|110781.2|110731.2|110783.9|110733.9|110781.1|110731.1|11
1732311560000|2024-11-22 21:39:20|110783.2|110733.2|110785.4|110735.4|110785.4|110735.4|110780|110730|11
1732311570000|2024-11-22 21:39:30|110785.7|110735.7|110785.7|110735.7|110786|110736|110785.7|110735.7|3
1732311580000|2024-11-22 21:39:40|110785.3|110735.3|110782.7|110732.7|110786.2|110736.2|110782.4|110732.4|9
1732311590000|2024-11-22 21:39:50|110782.6|110732.6|110786.1|110736.1|110786.1|110736.1|110782.6|110732.6|3
1732311600000|2024-11-22 21:40:00|110786|110736|110785.6|110735.6|110786|110736|110782.1|110732.1|6
1732311610000|2024-11-22 21:40:10|110781.9|110731.9|110784.6|110734.6|110784.6|110734.6|110780.9|110730.9|7
1732311620000|2024-11-22 21:40:20|110785.3|110735.3|110785.1|110735.1|110785.3|110735.3|110784.8|110734.8|3
1732311630000|2024-11-22 21:40:30|110785.3|110735.3|110786.7|110736.7|110786.7|110736.7|110785.3|110735.3|5
1732311640000|2024-11-22 21:40:40|110787|110737|110790.1|110740.1|110790.1|110740.1|110786.6|110736.6|7
1732311650000|2024-11-22 21:40:50|110789.6|110739.6|110789.6|110739.6|110789.6|110739.6|110789.1|110739.1|4
1732311660000|2024-11-22 21:41:00|110789.4|110739.4|110788.9|110738.9|110789.4|110739.4|110788.9|110738.9|4
1732311670000|2024-11-22 21:41:10|110788|110738|110788|110738|110788|110738|110788|110738|1
1732311680000|2024-11-22 21:41:20|110788.1|110738.1|110788.1|110738.1|110788.1|110738.1|110786.7|110736.7|3
1732311690000|2024-11-22 21:41:30|110786.9|110736.9|110787.1|110737.1|110787.1|110737.1|110786.9|110736.9|2
1732311700000|2024-11-22 21:41:40|110788.5|110738.5|110788|110738|110788.5|110738.5|110787.1|110737.1|6
1732311710000|2024-11-22 21:41:50|110788.3|110738.3|110788.5|110738.5|110788.5|110738.5|110788.3|110738.3|2
1732311720000|2024-11-22 21:42:00|110788.3|110738.3|110788.7|110738.7|110788.7|110738.7|110788.1|110738.1|5
1732311730000|2024-11-22 21:42:10|110788.8|110738.8|110788.5|110738.5|110789.2|110739.2|110788.5|110738.5|5
1732311740000|2024-11-22 21:42:20|110788.7|110738.7|110789.7|110739.7|110789.7|110739.7|110788.7|110738.7|7
1732311750000|2024-11-22 21:42:30|110789.6|110739.6|110789.1|110739.1|110789.6|110739.6|110789.1|110739.1|2
1732311760000|2024-11-22 21:42:40|110789.3|110739.3|110789|110739|110789.5|110739.5|110789|110739|4
1732311770000|2024-11-22 21:42:50|110789.2|110739.2|110781.6|110731.6|110789.6|110739.6|110781.6|110731.6|11
1732311780000|2024-11-22 21:43:00|110781.3|110731.3|110783.2|110733.2|110787|110737|110778.9|110728.9|10
1732311790000|2024-11-22 21:43:10|110782.6|110732.6|110782|110732|110782.6|110732.6|110782|110732|2
1732311800000|2024-11-22 21:43:20|110782.6|110732.6|110781.9|110731.9|110783.4|110733.4|110781|110731|6
1732311810000|2024-11-22 21:43:30|110782|110732|110781.1|110731.1|110782.1|110732.1|110781.1|110731.1|3
1732311820000|2024-11-22 21:43:40|110781|110731|110781.1|110731.1|110781.1|110731.1|110781|110731|2
1732311830000|2024-11-22 21:43:50|110780.9|110730.9|110780.8|110730.8|110780.9|110730.9|110780.8|110730.8|2
1732311840000|2024-11-22 21:44:00|110781|110731|110782.5|110732.5|110782.5|110732.5|110781|110731|5
1732311850000|2024-11-22 21:44:10|110782.6|110732.6|110782.4|110732.4|110782.6|110732.6|110782.4|110732.4|5
1732311860000|2024-11-22 21:44:20|110782.5|110732.5|110782.5|110732.5|110782.6|110732.6|110782.5|110732.5|3
1732311870000|2024-11-22 21:44:30|110782.4|110732.4|110782.4|110732.4|110782.4|110732.4|110782.4|110732.4|1
1732311880000|2024-11-22 21:44:40|110781.8|110731.8|110781.7|110731.7|110782|110732|110781.7|110731.7|6
1732311890000|2024-11-22 21:44:50|110781.5|110731.5|110790.1|110740.1|110790.3|110740.3|110780.6|110730.6|6
1732311900000|2024-11-22 21:45:00|110785.7|110735.7|110773.5|110723.5|110788.8|110738.8|110769.7|110719.7|23
1732311910000|2024-11-22 21:45:10|110770.6|110720.6|110775.1|110725.1|110775.1|110725.1|110768.4|110718.4|10
1732311920000|2024-11-22 21:45:20|110774.4|110724.4|110768.8|110718.8|110775.3|110725.3|110768.8|110718.8|8
1732311930000|2024-11-22 21:45:30|110768.6|110718.6|110772.9|110722.9|110772.9|110722.9|110767.6|110717.6|9
1732311940000|2024-11-22 21:45:40|110769.8|110719.8|110758.7|110708.7|110770.3|110720.3|110757.6|110707.6|17
1732311950000|2024-11-22 21:45:50|110763.1|110713.1|110765.1|110715.1|110765.1|110715.1|110758.5|110708.5|7
1732311960000|2024-11-22 21:46:00|110765.2|110715.2|110764.3|110714.3|110767|110717|110763.6|110713.6|6
1732311970000|2024-11-22 21:46:10|110764.6|110714.6|110764|110714|110764.6|110714.6|110763.9|110713.9|3
1732311980000|2024-11-22 21:46:20|110765.2|110715.2|110763.8|110713.8|110765.2|110715.2|110763.1|110713.1|8
1732311990000|2024-11-22 21:46:30|110763.1|110713.1|110764.2|110714.2|110775.8|110725.8|110763.1|110713.1|14
1732312000000|2024-11-22 21:46:40|110764|110714|110763.3|110713.3|110770.3|110720.3|110763.3|110713.3|11
1732312010000|2024-11-22 21:46:50|110763.2|110713.2|110766.7|110716.7|110766.7|110716.7|110762.2|110712.2|6
1732312020000|2024-11-22 21:47:00|110767.4|110717.4|110769.2|110719.2|110769.8|110719.8|110762.5|110712.5|9
1732312030000|2024-11-22 21:47:10|110770.6|110720.6|110769.3|110719.3|110770.6|110720.6|110768.9|110718.9|6
1732312040000|2024-11-22 21:47:20|110771.3|110721.3|110771|110721|110774.2|110724.2|110769.7|110719.7|13
1732312050000|2024-11-22 21:47:30|110772.7|110722.7|110772.5|110722.5|110776.5|110726.5|110770.6|110720.6|11
1732312060000|2024-11-22 21:47:40|110773.4|110723.4|110772.4|110722.4|110773.4|110723.4|110770.7|110720.7|7
1732312070000|2024-11-22 21:47:50|110770.6|110720.6|110777.1|110727.1|110777.8|110727.8|110770.6|110720.6|12
1732312080000|2024-11-22 21:48:00|110778.1|110728.1|110779.1|110729.1|110779.9|110729.9|110778.1|110728.1|6
1732312090000|2024-11-22 21:48:10|110778.1|110728.1|110779.4|110729.4|110780.2|110730.2|110778|110728|7
1732312100000|2024-11-22 21:48:20|110780.4|110730.4|110779.2|110729.2|110780.4|110730.4|110778.9|110728.9|4
1732312110000|2024-11-22 21:48:30|110779.3|110729.3|110773.9|110723.9|110779.7|110729.7|110766.6|110716.6|9
1732312120000|2024-11-22 21:48:40|110773.3|110723.3|110771.8|110721.8|110777.1|110727.1|110769.9|110719.9|9
1732312130000|2024-11-22 21:48:50|110776|110726|110776.9|110726.9|110776.9|110726.9|110772.3|110722.3|6
1732312140000|2024-11-22 21:49:00|110772.8|110722.8|110780.4|110730.4|110781.9|110731.9|110772.8|110722.8|12
1732312150000|2024-11-22 21:49:10|110777.1|110727.1|110780|110730|110785.5|110735.5|110777.1|110727.1|7
1732312160000|2024-11-22 21:49:20|110780.1|110730.1|110784.4|110734.4|110793.1|110743.1|110780.1|110730.1|16
1732312170000|2024-11-22 21:49:30|110786.2|110736.2|110779|110729|110786.2|110736.2|110779|110729|7
1732312180000|2024-11-22 21:49:40|110779.7|110729.7|110785.1|110735.1|110785.1|110735.1|110779.7|110729.7|15
1732312190000|2024-11-22 21:49:50|110785.8|110735.8|110785.4|110735.4|110786.3|110736.3|110782.8|110732.8|7
1732312200000|2024-11-22 21:50:00|110782.9|110732.9|110784.1|110734.1|110788.4|110738.4|110782.9|110732.9|11
1732312210000|2024-11-22 21:50:10|110788.5|110738.5|110789.6|110739.6|110791.7|110741.7|110783.3|110733.3|19
1732312220000|2024-11-22 21:50:20|110786.9|110736.9|110774.8|110724.8|110790.4|110740.4|110771|110721|26
1732312230000|2024-11-22 21:50:30|110775.2|110725.2|110775.7|110725.7|110779.9|110729.9|110769.6|110719.6|19
1732312240000|2024-11-22 21:50:40|110775|110725|110775.3|110725.3|110780|110730|110774.7|110724.7|12
1732312250000|2024-11-22 21:50:50|110775|110725|110773.3|110723.3|110779.1|110729.1|110773.3|110723.3|15
1732312260000|2024-11-22 21:51:00|110771.9|110721.9|110774.2|110724.2|110774.4|110724.4|110771.2|110721.2|10
1732312270000|2024-11-22 21:51:10|110774|110724|110772.7|110722.7|110774.8|110724.8|110772.4|110722.4|10
1732312280000|2024-11-22 21:51:20|110772.4|110722.4|110772.5|110722.5|110774.6|110724.6|110772.4|110722.4|5
1732312290000|2024-11-22 21:51:30|110774.1|110724.1|110772.5|110722.5|110774.3|110724.3|110772.5|110722.5|5
1732312300000|2024-11-22 21:51:40|110774|110724|110774|110724|110774|110724|110774|110724|1
1732312310000|2024-11-22 21:51:50|110772.4|110722.4|110771.2|110721.2|110772.4|110722.4|110770.3|110720.3|4
1732312320000|2024-11-22 21:52:00|110771.3|110721.3|110771.3|110721.3|110771.3|110721.3|110771.3|110721.3|1
1732312330000|2024-11-22 21:52:10|110771.1|110721.1|110771.1|110721.1|110771.1|110721.1|110771.1|110721.1|1
1732312340000|2024-11-22 21:52:20|110771.2|110721.2|110771.1|110721.1|110771.2|110721.2|110771.1|110721.1|2
1732312350000|2024-11-22 21:52:30|110770.3|110720.3|110770|110720|110770.3|110720.3|110770|110720|4
1732312360000|2024-11-22 21:52:40|110768.4|110718.4|110768.4|110718.4|110768.4|110718.4|110768.4|110718.4|1
1732312370000|2024-11-22 21:52:50|110768.1|110718.1|110765.2|110715.2|110774.9|110724.9|110765.1|110715.1|9
1732312380000|2024-11-22 21:53:00|110765.1|110715.1|110765.2|110715.2|110765.2|110715.2|110765.1|110715.1|2
1732312390000|2024-11-22 21:53:10|110764.8|110714.8|110765.3|110715.3|110765.9|110715.9|110764.8|110714.8|5
1732312400000|2024-11-22 21:53:20|110765.5|110715.5|110765.6|110715.6|110765.6|110715.6|110765.5|110715.5|2
1732312420000|2024-11-22 21:53:40|110761.7|110711.7|110760.4|110710.4|110761.7|110711.7|110759.1|110709.1|7
1732312430000|2024-11-22 21:53:50|110762.8|110712.8|110760.7|110710.7|110762.8|110712.8|110759.7|110709.7|6
1732312440000|2024-11-22 21:54:00|110760.8|110710.8|110760.7|110710.7|110760.8|110710.8|110760.7|110710.7|2
1732312450000|2024-11-22 21:54:10|110764.8|110714.8|110761.3|110711.3|110764.8|110714.8|110760.1|110710.1|5
1732312460000|2024-11-22 21:54:20|110761|110711|110761.3|110711.3|110761.7|110711.7|110761|110711|4
1732312480000|2024-11-22 21:54:40|110760.1|110710.1|110757.2|110707.2|110812.8|110715|110756.3|110648.5|19
1732312490000|2024-11-22 21:54:50|110760|110710|110742.1|110692.1|110824.3|110710|110737.9|110639.1|14
1732312500000|2024-11-22 21:55:00|110790.6|110628.1|110795.8|110603.6|110808.8|110628.1|110788|110588|28
1732312510000|2024-11-22 21:55:10|110803.6|110612.2|110798.5|110605|110809.1|110612.2|110798.5|110604.1|7
1732312520000|2024-11-22 21:55:20|110809.2|110604|110794.2|110596.8|110809.5|110611.9|110788.4|110588.4|11
1732312530000|2024-11-22 21:55:30|110794.6|110597.3|110793|110593|110803.1|110603.1|110793|110593|10
1732312540000|2024-11-22 21:55:40|110793.1|110594.4|110791.3|110592.6|110793.1|110594.4|110791.3|110592.6|4
1732312550000|2024-11-22 21:55:50|110790.6|110593|110776.9|110576.9|110790.7|110593|110771|110571|13
1732312560000|2024-11-22 21:56:00|110780.2|110580.2|110781.7|110581.7|110781.7|110581.7|110779.2|110579.2|6
1732312570000|2024-11-22 21:56:10|110780.7|110580.7|110780.9|110580.9|110782.7|110582.7|110780|110580|6
1732312580000|2024-11-22 21:56:20|110788.2|110588.2|110781.7|110581.7|110788.2|110588.2|110781.7|110581.7|4
1732312590000|2024-11-22 21:56:30|110779|110579|110783.9|110583.9|110809.1|110609.1|110779|110579|11
1732312600000|2024-11-22 21:56:40|110785.7|110585.7|110786|110586|110786|110586|110783.9|110583.9|3
1732312610000|2024-11-22 21:56:50|110797.7|110597.7|110799.7|110599.7|110816.5|110616.5|110767.7|110567.7|22
1732312620000|2024-11-22 21:57:00|110797.3|110597.3|110799.8|110599.8|110802.7|110602.7|110793.7|110593.7|8
1732312630000|2024-11-22 21:57:10|110802.7|110602.7|110804.1|110604.1|110804.8|110604.8|110801|110601|8
1732312640000|2024-11-22 21:57:20|110803|110603|110799.3|110599.3|110804.4|110604.4|110790.4|110590.4|15
1732312650000|2024-11-22 21:57:30|110802.2|110602.2|110797.5|110597.5|110804.1|110604.1|110786.8|110586.8|21
1732312660000|2024-11-22 21:57:40|110795.1|110595.1|110796.4|110596.4|110798.7|110598.7|110787|110587|9
1732312670000|2024-11-22 21:57:50|110793.9|110593.9|110788.2|110588.2|110804.6|110604.6|110788.2|110588.2|12
1732312680000|2024-11-22 21:58:00|110789.8|110589.8|110793.7|110593.7|110802|110602|110780.9|110580.9|8
1732312690000|2024-11-22 21:58:10|110793.5|110593.5|110800.7|110600.7|110820.2|110620.2|110756.4|110556.4|19
1732312700000|2024-11-22 21:58:20|110800.6|110600.6|110799.5|110599.5|110806.4|110606.4|110784.1|110584.1|12
1732312710000|2024-11-22 21:58:30|110787.1|110587.1|110804.9|110604.9|110807.5|110607.5|110787.1|110587.1|13
1732312720000|2024-11-22 21:58:40|110808.3|110608.3|110795.8|110595.8|110808.7|110608.7|110795.8|110595.8|8
1732312730000|2024-11-22 21:58:50|110780.3|110580.3|110791.4|110591.4|110805.9|110605.9|110761.5|110561.5|13
1732482000000|2024-11-24 21:00:00|110804.3|110584.3|110804.3|110584.3|110804.3|110584.3|110804.3|110584.3|1
1732483550000|2024-11-24 21:25:50|110341.7|110116.7|110341.7|110116.7|110341.7|110116.7|110341.7|110116.7|1
1732483660000|2024-11-24 21:27:40|110344.9|110119.9|110344.9|110119.9|110344.9|110119.9|110344.9|110119.9|1
1732483820000|2024-11-24 21:30:20|110311.5|110086.5|110311.5|110086.5|110311.5|110086.5|110311.5|110086.5|1
1732483880000|2024-11-24 21:31:20|110311.4|110086.4|110311.4|110086.4|110311.4|110086.4|110311.4|110086.4|1
1732483990000|2024-11-24 21:33:10|110326.5|110101.5|110326.5|110101.5|110326.5|110101.5|110326.5|110101.5|1
1732484040000|2024-11-24 21:34:00|110325.8|110100.8|110325.8|110100.8|110325.8|110100.8|110325.8|110100.8|1
1732484100000|2024-11-24 21:35:00|110355.1|110130.1|110355.1|110130.1|110355.1|110130.1|110355.1|110130.1|1
1732484150000|2024-11-24 21:35:50|110346.5|110121.5|110346.5|110121.5|110346.5|110121.5|110346.5|110121.5|1
1732484260000|2024-11-24 21:37:40|110334.4|110109.4|110334.4|110109.4|110334.4|110109.4|110334.4|110109.4|1
1732484320000|2024-11-24 21:38:40|110327.5|110102.5|110327.5|110102.5|110327.5|110102.5|110327.5|110102.5|1
1732484370000|2024-11-24 21:39:30|110334.1|110109.1|110334.1|110109.1|110334.1|110109.1|110334.1|110109.1|1
1732484430000|2024-11-24 21:40:30|110334.4|110109.4|110334.4|110109.4|110334.4|110109.4|110334.4|110109.4|1
1732484650000|2024-11-24 21:44:10|110333.8|110108.8|110333.8|110108.8|110333.8|110108.8|110333.8|110108.8|1
1732484700000|2024-11-24 21:45:00|110331.4|110106.4|110331.4|110106.4|110331.4|110106.4|110331.4|110106.4|1
1732484760000|2024-11-24 21:46:00|110329.2|110104.2|110329.2|110104.2|110329.2|110104.2|110329.2|110104.2|1
1732484810000|2024-11-24 21:46:50|110316.7|110091.7|110316.7|110091.7|110316.7|110091.7|110316.7|110091.7|1
1732484870000|2024-11-24 21:47:50|110321.7|110096.7|110321.7|110096.7|110321.7|110096.7|110321.7|110096.7|1
1732484920000|2024-11-24 21:48:40|110321.3|110096.3|110321.3|110096.3|110321.3|110096.3|110321.3|110096.3|1
1732484980000|2024-11-24 21:49:40|110300.7|110075.7|110300.7|110075.7|110300.7|110075.7|110300.7|110075.7|1
1732485020000|2024-11-24 21:50:20|110210.5|110140.5|110210.5|110140.5|110210.5|110140.5|110210.5|110140.5|1
1732485040000|2024-11-24 21:50:40|110206.2|110136.2|110206.2|110136.2|110206.2|110136.2|110206.2|110136.2|1
1732485100000|2024-11-24 21:51:40|110204.5|110134.5|110204.5|110134.5|110204.5|110134.5|110204.5|110134.5|1
1732485110000|2024-11-24 21:51:50|110214.7|110144.7|110214.7|110144.7|110214.7|110144.7|110214.7|110144.7|1
1732485140000|2024-11-24 21:52:20|110205|110135|110212.6|110142.6|110222.4|110152.4|110205|110135|4
1732485150000|2024-11-24 21:52:30|110203.7|110133.7|110203.7|110133.7|110203.7|110133.7|110203.7|110133.7|1
1732485160000|2024-11-24 21:52:40|110218.5|110148.5|110211.9|110141.9|110218.5|110148.5|110211.9|110141.9|2
1732485210000|2024-11-24 21:53:30|110220.2|110150.2|110220.2|110150.2|110220.2|110150.2|110220.2|110150.2|1
1732485380000|2024-11-24 21:56:20|110222.6|110152.6|110222.6|110152.6|110222.6|110152.6|110222.6|110152.6|1
1732485540000|2024-11-24 21:59:00|110215.7|110145.7|110215.7|110145.7|110215.7|110145.7|110215.7|110145.7|1
1732485560000|2024-11-24 21:59:20|110233.6|110163.6|110233.6|110163.6|110233.6|110163.6|110233.6|110163.6|1
1732485570000|2024-11-24 21:59:30|110216.1|110146.1|110233.7|110163.7|110233.7|110163.7|110216.1|110146.1|2
1732485580000|2024-11-24 21:59:40|110212.9|110142.9|110212.9|110142.9|110212.9|110142.9|110212.9|110142.9|1
1732485590000|2024-11-24 21:59:50|110232.3|110162.3|110211.1|110141.1|110232.3|110162.3|110211.1|110141.1|2
1732486110000|2024-11-24 22:08:30|110201.1|110151.1|110201.1|110151.1|110201.1|110151.1|110201.1|110151.1|1
1732486230000|2024-11-24 22:10:30|110338.7|110138.7|110338.7|110138.7|110338.7|110138.7|110338.7|110138.7|1
1732486280000|2024-11-24 22:11:20|110340|110140|110340|110140|110340|110140|110340|110140|1
1732486340000|2024-11-24 22:12:20|110349.2|110149.2|110349.2|110149.2|110349.2|110149.2|110349.2|110149.2|1
1732486360000|2024-11-24 22:12:40|110372.1|110172.1|110370.3|110170.3|110372.1|110172.1|110370.1|110170.1|4
1732486390000|2024-11-24 22:13:10|110370.2|110170.2|110370.3|110170.3|110370.3|110170.3|110370.2|110170.2|2
1732486400000|2024-11-24 22:13:20|110370.4|110170.4|110370.3|110170.3|110370.4|110170.4|110370.3|110170.3|2
1732486410000|2024-11-24 22:13:30|110370.2|110170.2|110370.3|110170.3|110370.3|110170.3|110370.2|110170.2|6
1732486420000|2024-11-24 22:13:40|110370.2|110170.2|110370.3|110170.3|110370.3|110170.3|110370.2|110170.2|2
1732486450000|2024-11-24 22:14:10|110370.2|110170.2|110370.3|110170.3|110370.3|110170.3|110370.2|110170.2|2
1732486460000|2024-11-24 22:14:20|110371.8|110171.8|110371.5|110171.5|110372|110172|110371.5|110171.5|4
1732486470000|2024-11-24 22:14:30|110371.2|110171.2|110371.5|110171.5|110371.6|110171.6|110371.2|110171.2|5
1732486500000|2024-11-24 22:15:00|110353.8|110153.8|110359|110159|110359|110159|110353.8|110153.8|4
1732486510000|2024-11-24 22:15:10|110358.1|110158.1|110359.9|110159.9|110359.9|110159.9|110358.1|110158.1|4
1732486520000|2024-11-24 22:15:20|110359.4|110159.4|110360|110160|110360.3|110160.3|110359.4|110159.4|5
1732486530000|2024-11-24 22:15:30|110360.1|110160.1|110360.1|110160.1|110360.1|110160.1|110360.1|110160.1|1
1732486560000|2024-11-24 22:16:00|110377.9|110177.9|110380.9|110180.9|110383.7|110183.7|110377.9|110177.9|4
1732486570000|2024-11-24 22:16:10|110381.2|110181.2|110380.9|110180.9|110381.3|110181.3|110380.9|110180.9|4
1732486580000|2024-11-24 22:16:20|110380.4|110180.4|110380.3|110180.3|110380.4|110180.4|110380.3|110180.3|2
1732486610000|2024-11-24 22:16:50|110375.7|110175.7|110375.6|110175.6|110375.7|110175.7|110375.6|110175.6|2
1732486620000|2024-11-24 22:17:00|110375.8|110175.8|110375.7|110175.7|110375.8|110175.8|110374.3|110174.3|4
1732486630000|2024-11-24 22:17:10|110375.4|110175.4|110375.7|110175.7|110375.7|110175.7|110375.4|110175.4|4
1732486640000|2024-11-24 22:17:20|110375.8|110175.8|110375.8|110175.8|110375.8|110175.8|110375.8|110175.8|1
1732486670000|2024-11-24 22:17:50|110381.8|110181.8|110385.2|110185.2|110385.8|110185.8|110381.8|110181.8|6
1732486680000|2024-11-24 22:18:00|110387.6|110187.6|110384.3|110184.3|110389.9|110189.9|110384.3|110184.3|4
1732486690000|2024-11-24 22:18:10|110384.2|110184.2|110385.6|110185.6|110385.6|110185.6|110384.2|110184.2|3
1732486720000|2024-11-24 22:18:40|110398.8|110198.8|110398.7|110198.7|110398.8|110198.8|110398.7|110198.7|2
1732486730000|2024-11-24 22:18:50|110410.1|110210.1|110401.9|110201.9|110410.1|110210.1|110364.2|110164.2|4
1732486740000|2024-11-24 22:19:00|110376.4|110176.4|110448|110248|110449.8|110249.8|110376.4|110176.4|6
1732486750000|2024-11-24 22:19:10|110445.4|110245.4|110442.9|110242.9|110445.4|110245.4|110442.8|110242.8|4
1732486760000|2024-11-24 22:19:20|110442|110242|110441.3|110241.3|110442|110242|110441.3|110241.3|2
1732486770000|2024-11-24 22:19:30|110441.2|110241.2|110441.3|110241.3|110441.3|110241.3|110441.2|110241.2|2
1732486800000|2024-11-24 22:20:00|110431|110231|110429.2|110229.2|110431|110231|110429.2|110229.2|2
1732486810000|2024-11-24 22:20:10|110429.1|110229.1|110427.4|110227.4|110429.2|110229.2|110427.4|110227.4|5
1732486820000|2024-11-24 22:20:20|110425.2|110225.2|110425.2|110225.2|110425.2|110225.2|110425.2|110225.2|1
1732486850000|2024-11-24 22:20:50|110431.6|110231.6|110430.4|110230.4|110431.6|110231.6|110430.4|110230.4|3
1732486860000|2024-11-24 22:21:00|110431.1|110231.1|110431.6|110231.6|110431.6|110231.6|110431.1|110231.1|2
1732486870000|2024-11-24 22:21:10|110434.6|110234.6|110437.3|110237.3|110437.4|110237.4|110434.6|110234.6|4
1732486880000|2024-11-24 22:21:20|110437.4|110237.4|110437.3|110237.3|110437.4|110237.4|110437.3|110237.3|2
1732486910000|2024-11-24 22:21:50|110448.1|110248.1|110448.1|110248.1|110448.1|110248.1|110448.1|110248.1|1
1732486920000|2024-11-24 22:22:00|110448.2|110248.2|110448.1|110248.1|110448.2|110248.2|110448.1|110248.1|2
1732486960000|2024-11-24 22:22:40|110473.2|110273.2|110473.2|110273.2|110473.2|110273.2|110473.2|110273.2|1
1732487020000|2024-11-24 22:23:40|110476.4|110276.4|110476.4|110276.4|110476.4|110276.4|110476.4|110276.4|1
1732487130000|2024-11-24 22:25:30|110474|110274|110474|110274|110474|110274|110474|110274|1
1732487150000|2024-11-24 22:25:50|110471.7|110271.7|110471.7|110271.7|110471.7|110271.7|110471.7|110271.7|1
1732487180000|2024-11-24 22:26:20|110449.4|110249.4|110449.4|110249.4|110449.4|110249.4|110449.4|110249.4|1
1732487190000|2024-11-24 22:26:30|110450.7|110250.7|110452|110252|110452|110252|110450.7|110250.7|2
1732487240000|2024-11-24 22:27:20|110447.1|110247.1|110447.3|110247.3|110447.3|110247.3|110446.9|110246.9|4
1732487250000|2024-11-24 22:27:30|110447.4|110247.4|110447.5|110247.5|110447.5|110247.5|110447.3|110247.3|3
1732487260000|2024-11-24 22:27:40|110447.3|110247.3|110447.4|110247.4|110447.4|110247.4|110447.3|110247.3|4
1732487290000|2024-11-24 22:28:10|110424.2|110224.2|110450.3|110250.3|110450.5|110250.5|110424.2|110224.2|3
1732487300000|2024-11-24 22:28:20|110450.2|110250.2|110450.2|110250.2|110450.2|110250.2|110450.2|110250.2|1
1732487350000|2024-11-24 22:29:10|110450.3|110250.3|110447.5|110247.5|110450.3|110250.3|110423.7|110223.7|5
1732487360000|2024-11-24 22:29:20|110447.4|110247.4|110447.4|110247.4|110447.5|110247.5|110447.4|110247.4|3
1732487370000|2024-11-24 22:29:30|110447.5|110247.5|110445.8|110245.8|110454.2|110254.2|110443.3|110243.3|8
1732487400000|2024-11-24 22:30:00|110440.3|110240.3|110430.9|110230.9|110440.3|110240.3|110430.9|110230.9|2
1732487410000|2024-11-24 22:30:10|110431|110231|110406.4|110206.4|110431|110231|110406.4|110206.4|2
1732487420000|2024-11-24 22:30:20|110436.5|110236.5|110435.9|110235.9|110436.5|110236.5|110409.6|110209.6|8
1732487430000|2024-11-24 22:30:30|110435.8|110235.8|110434.6|110234.6|110435.8|110235.8|110434.6|110234.6|4
1732487460000|2024-11-24 22:31:00|110439.2|110239.2|110438.7|110238.7|110439.2|110239.2|110438.6|110238.6|5
1732487470000|2024-11-24 22:31:10|110438.8|110238.8|110407.3|110207.3|110438.8|110238.8|110407.3|110207.3|3
1732487480000|2024-11-24 22:31:20|110402.8|110202.8|110417.7|110217.7|110417.7|110217.7|110402.8|110202.8|2
1732487490000|2024-11-24 22:31:30|110482.2|110282.2|110473.2|110273.2|110482.2|110282.2|110473.2|110273.2|4
1732487510000|2024-11-24 22:31:50|110423.5|110223.5|110434.4|110234.4|110434.5|110234.5|110423.5|110223.5|5
1732487520000|2024-11-24 22:32:00|110434.6|110234.6|110423.9|110223.9|110436.5|110236.5|110423.9|110223.9|6
1732487530000|2024-11-24 22:32:10|110424.1|110224.1|110423.6|110223.6|110424.1|110224.1|110423.6|110223.6|3
1732487540000|2024-11-24 22:32:20|110421.1|110221.1|110431.4|110231.4|110431.7|110231.7|110421.1|110221.1|5
1732487570000|2024-11-24 22:32:50|110405.1|110205.1|110402.2|110202.2|110405.1|110205.1|110402.2|110202.2|2
1732487580000|2024-11-24 22:33:00|110402.3|110202.3|110402.3|110202.3|110402.6|110202.6|110402.3|110202.3|3
1732487590000|2024-11-24 22:33:10|110402.7|110202.7|110404.5|110204.5|110404.5|110204.5|110401.9|110201.9|5
1732487620000|2024-11-24 22:33:40|110404.6|110204.6|110404.5|110204.5|110404.6|110204.6|110404.5|110204.5|2
1732487630000|2024-11-24 22:33:50|110404.6|110204.6|110403.4|110203.4|110404.6|110204.6|110403.4|110203.4|3
1732487640000|2024-11-24 22:34:00|110403.6|110203.6|110404.2|110204.2|110404.4|110204.4|110403.6|110203.6|5
1732487650000|2024-11-24 22:34:10|110411.4|110211.4|110402.1|110202.1|110411.4|110211.4|110402.1|110202.1|3
1732487680000|2024-11-24 22:34:40|110402.6|110202.6|110402.6|110202.6|110402.6|110202.6|110402.6|110202.6|1
1732487690000|2024-11-24 22:34:50|110401.7|110201.7|110399.7|110199.7|110401.7|110201.7|110399.5|110199.5|4
1732487700000|2024-11-24 22:35:00|110398.8|110198.8|110409.1|110209.1|110409.1|110209.1|110396.2|110196.2|6
1732487710000|2024-11-24 22:35:10|110409.9|110209.9|110409.9|110209.9|110409.9|110209.9|110409.9|110209.9|1
1732487730000|2024-11-24 22:35:30|110377.5|110177.5|110355.9|110155.9|110377.9|110177.9|110355.9|110155.9|4
1732487740000|2024-11-24 22:35:40|110355.4|110155.4|110367.7|110167.7|110367.7|110167.7|110355.4|110155.4|5
1732487750000|2024-11-24 22:35:50|110381.8|110181.8|110380.7|110180.7|110381.9|110181.9|110380.7|110180.7|7
1732487760000|2024-11-24 22:36:00|110380.8|110180.8|110400.4|110200.4|110403.8|110203.8|110379.6|110179.6|8
1732487770000|2024-11-24 22:36:10|110399.2|110199.2|110394.3|110194.3|110399.2|110199.2|110394.3|110194.3|9
1732487780000|2024-11-24 22:36:20|110395|110195|110392.9|110192.9|110395|110195|110392.9|110192.9|7
1732487790000|2024-11-24 22:36:30|110392.2|110192.2|110358|110158|110392.2|110192.2|110358|110158|7
1732487800000|2024-11-24 22:36:40|110357.9|110157.9|110359.5|110159.5|110359.5|110159.5|110357.8|110157.8|5
1732487810000|2024-11-24 22:36:50|110359.4|110159.4|110359.6|110159.6|110359.6|110159.6|110358.4|110158.4|7
1732487820000|2024-11-24 22:37:00|110385.2|110185.2|110383.5|110183.5|110385.9|110185.9|110383.5|110183.5|6
1732487830000|2024-11-24 22:37:10|110383.2|110183.2|110381.1|110181.1|110383.2|110183.2|110378.6|110178.6|7
1732487840000|2024-11-24 22:37:20|110381.2|110181.2|110364.7|110164.7|110381.3|110181.3|110364.7|110164.7|5
1732487850000|2024-11-24 22:37:30|110366.1|110166.1|110364.4|110164.4|110366.1|110166.1|110364.4|110164.4|4
1732487860000|2024-11-24 22:37:40|110364.6|110164.6|110364.4|110164.4|110364.8|110164.8|110364.4|110164.4|7
1732487870000|2024-11-24 22:37:50|110363.6|110163.6|110384.5|110184.5|110384.5|110184.5|110363.6|110163.6|6
1732487880000|2024-11-24 22:38:00|110384.2|110184.2|110388|110188|110388|110188|110384.2|110184.2|6
1732487890000|2024-11-24 22:38:10|110387.6|110187.6|110382.3|110182.3|110387.6|110187.6|110382.3|110182.3|9
1732487900000|2024-11-24 22:38:20|110351.7|110151.7|110351|110151|110351.7|110151.7|110350|110150|9
1732487910000|2024-11-24 22:38:30|110351.1|110151.1|110351.5|110151.5|110351.5|110151.5|110351.1|110151.1|6
1732487920000|2024-11-24 22:38:40|110351.6|110151.6|110351.8|110151.8|110351.8|110151.8|110351.6|110151.6|3
1732487930000|2024-11-24 22:38:50|110320.6|110120.6|110302.4|110102.4|110354.2|110154.2|110302.4|110102.4|8
1732487940000|2024-11-24 22:39:00|110300.8|110100.8|110300.8|110100.8|110300.8|110100.8|110300.8|110100.8|1
1732487950000|2024-11-24 22:39:10|110300.4|110100.4|110303.9|110103.9|110303.9|110103.9|110300.4|110100.4|4
1732487960000|2024-11-24 22:39:20|110301.9|110101.9|110312|110112|110312|110112|110301.9|110101.9|5
1732487970000|2024-11-24 22:39:30|110328.1|110128.1|110326.6|110126.6|110329.6|110129.6|110326.6|110126.6|9
1732487980000|2024-11-24 22:39:40|110327.4|110127.4|110329.2|110129.2|110329.7|110129.7|110327.4|110127.4|8
1732487990000|2024-11-24 22:39:50|110329.4|110129.4|110304.8|110104.8|110330.6|110130.6|110304.8|110104.8|8
1732488000000|2024-11-24 22:40:00|110305|110105|110304|110104|110305|110105|110303.9|110103.9|6
1732488010000|2024-11-24 22:40:10|110291.4|110091.4|110302.9|110102.9|110304|110104|110291.4|110091.4|7
1732488020000|2024-11-24 22:40:20|110302.8|110102.8|110307.4|110107.4|110325.3|110125.3|110302.7|110102.7|5
1732488030000|2024-11-24 22:40:30|110307.5|110107.5|110307.4|110107.4|110307.5|110107.5|110307.3|110107.3|3
1732488040000|2024-11-24 22:40:40|110298.8|110098.8|110261.2|110061.2|110298.8|110098.8|110261.2|110061.2|3
1732488050000|2024-11-24 22:40:50|110260.8|110060.8|110259.5|110059.5|110260.8|110060.8|110259.5|110059.5|2
1732488060000|2024-11-24 22:41:00|110259.4|110059.4|110261.2|110061.2|110261.2|110061.2|110259.4|110059.4|3
1732488070000|2024-11-24 22:41:10|110261.8|110061.8|110261.8|110061.8|110261.8|110061.8|110261.8|110061.8|1
1732488080000|2024-11-24 22:41:20|110272.6|110072.6|110272.6|110072.6|110272.6|110072.6|110272.6|110072.6|1
1732488090000|2024-11-24 22:41:30|110319.1|110119.1|110310.4|110110.4|110319.1|110119.1|110310.4|110110.4|4
1732488100000|2024-11-24 22:41:40|110310.7|110110.7|110276.9|110076.9|110310.7|110110.7|110276.9|110076.9|2
1732488110000|2024-11-24 22:41:50|110276.7|110076.7|110276.9|110076.9|110276.9|110076.9|110276.7|110076.7|2
1732488120000|2024-11-24 22:42:00|110276.7|110076.7|110276.9|110076.9|110278.5|110078.5|110276.7|110076.7|3
1732488130000|2024-11-24 22:42:10|110278.1|110078.1|110283|110083|110283.1|110083.1|110276.9|110076.9|5
1732488140000|2024-11-24 22:42:20|110309.8|110109.8|110317|110117|110317|110117|110309.8|110109.8|3
1732488150000|2024-11-24 22:42:30|110343.1|110143.1|110343.1|110143.1|110343.1|110143.1|110343.1|110143.1|1
1732488160000|2024-11-24 22:42:40|110340.7|110140.7|110340.7|110140.7|110340.7|110140.7|110340.7|110140.7|1
1732488170000|2024-11-24 22:42:50|110340.5|110140.5|110306.1|110106.1|110340.6|110140.6|110306.1|110106.1|4
1732488180000|2024-11-24 22:43:00|110306.3|110106.3|110306|110106|110306.3|110106.3|110306|110106|2
1732488190000|2024-11-24 22:43:10|110309.2|110109.2|110306.6|110106.6|110309.2|110109.2|110306.6|110106.6|2
1732488200000|2024-11-24 22:43:20|110319.2|110119.2|110311.9|110111.9|110319.2|110119.2|110308.4|110108.4|4
1732488210000|2024-11-24 22:43:30|110312.7|110112.7|110351.5|110151.5|110351.5|110151.5|110312.7|110112.7|2
1732488220000|2024-11-24 22:43:40|110347.7|110147.7|110347.8|110147.8|110347.8|110147.8|110347.7|110147.7|2
1732488230000|2024-11-24 22:43:50|110307.2|110107.2|110307.2|110107.2|110307.2|110107.2|110307.2|110107.2|1
1732488250000|2024-11-24 22:44:10|110319.5|110119.5|110307.2|110107.2|110319.5|110119.5|110307.2|110107.2|6
1732488260000|2024-11-24 22:44:20|110304.4|110104.4|110294.8|110094.8|110304.4|110104.4|110294.8|110094.8|3
1732488280000|2024-11-24 22:44:40|110280.1|110080.1|110280.1|110080.1|110280.1|110080.1|110280.1|110080.1|1
1732488290000|2024-11-24 22:44:50|110278.4|110078.4|110277.6|110077.6|110278.4|110078.4|110277.6|110077.6|2
1732488300000|2024-11-24 22:45:00|110289.8|110089.8|110289.7|110089.7|110289.8|110089.8|110289.7|110089.7|2
1732488310000|2024-11-24 22:45:10|110289.6|110089.6|110309.7|110109.7|110312.8|110112.8|110279.6|110079.6|6
1732488320000|2024-11-24 22:45:20|110309.8|110109.8|110309.9|110109.9|110309.9|110109.9|110309.8|110109.8|2
1732488330000|2024-11-24 22:45:30|110313|110113|110317.7|110117.7|110318.1|110118.1|110312.4|110112.4|6
1732488340000|2024-11-24 22:45:40|110319.8|110119.8|110290|110090|110320.1|110120.1|110277.3|110077.3|4
1732488350000|2024-11-24 22:45:50|110277.3|110077.3|110277.3|110077.3|110290.8|110090.8|110277.3|110077.3|3
1732488370000|2024-11-24 22:46:10|110321.2|110121.2|110321.1|110121.1|110321.2|110121.2|110318.2|110118.2|5
1732488380000|2024-11-24 22:46:20|110320.4|110120.4|110318.4|110118.4|110320.4|110120.4|110316.4|110116.4|8
1732488390000|2024-11-24 22:46:30|110317.8|110117.8|110277|110077|110318|110118|110277|110077|4
1732488400000|2024-11-24 22:46:40|110277.6|110077.6|110277|110077|110277.6|110077.6|110277|110077|2
1732488410000|2024-11-24 22:46:50|110277.6|110077.6|110277|110077|110277.6|110077.6|110277|110077|2
1732488420000|2024-11-24 22:47:00|110290.5|110090.5|110302.4|110102.4|110302.4|110102.4|110290.5|110090.5|5
1732488430000|2024-11-24 22:47:10|110335.8|110135.8|110330.5|110130.5|110335.8|110135.8|110330.5|110130.5|7
1732488440000|2024-11-24 22:47:20|110330.4|110130.4|110335.9|110135.9|110335.9|110135.9|110330.3|110130.3|5
1732488450000|2024-11-24 22:47:30|110336.2|110136.2|110299.2|110099.2|110336.2|110136.2|110299.2|110099.2|4
1732488480000|2024-11-24 22:48:00|110333.7|110133.7|110337.2|110137.2|110337.6|110137.6|110333.7|110133.7|7
1732488490000|2024-11-24 22:48:10|110337.3|110137.3|110336.1|110136.1|110337.3|110137.3|110336.1|110136.1|6
1732488500000|2024-11-24 22:48:20|110336|110136|110301.9|110101.9|110336|110136|110301.9|110101.9|3
1732488530000|2024-11-24 22:48:50|110334.2|110134.2|110334.1|110134.1|110334.2|110134.2|110334.1|110134.1|2
1732488540000|2024-11-24 22:49:00|110338.3|110138.3|110353|110153|110353.4|110153.4|110338.2|110138.2|9
1732488550000|2024-11-24 22:49:10|110352.8|110152.8|110352.9|110152.9|110353.6|110153.6|110352.8|110152.8|7
1732488560000|2024-11-24 22:49:20|110353.2|110153.2|110331.7|110131.7|110353.2|110153.2|110323|110123|5
1732488570000|2024-11-24 22:49:30|110323|110123|110318.9|110118.9|110332.2|110132.2|110318.9|110118.9|4
1732488580000|2024-11-24 22:49:40|110318.8|110118.8|110319.1|110119.1|110319.1|110119.1|110318.3|110118.3|3
1732488590000|2024-11-24 22:49:50|110311.2|110111.2|110310.6|110110.6|110311.2|110111.2|110310.6|110110.6|3
1732488600000|2024-11-24 22:50:00|110310.3|110110.3|110312.9|110112.9|110312.9|110112.9|110310.1|110110.1|3
1732488610000|2024-11-24 22:50:10|110315.4|110115.4|110304|110104|110315.4|110115.4|110304|110104|2
1732488620000|2024-11-24 22:50:20|110303.9|110103.9|110303.9|110103.9|110303.9|110103.9|110303.9|110103.9|1
1732488630000|2024-11-24 22:50:30|110304.9|110104.9|110304.9|110104.9|110304.9|110104.9|110303.2|110103.2|3
1732488640000|2024-11-24 22:50:40|110306.2|110106.2|110312.1|110112.1|110312.1|110112.1|110306.2|110106.2|2
1732488650000|2024-11-24 22:50:50|110310.9|110110.9|110314.1|110114.1|110314.1|110114.1|110310.9|110110.9|2
1732488660000|2024-11-24 22:51:00|110315.1|110115.1|110315.1|110115.1|110315.1|110115.1|110315.1|110115.1|1
1732488670000|2024-11-24 22:51:10|110319.3|110119.3|110317.7|110117.7|110319.3|110119.3|110317.7|110117.7|2
1732488680000|2024-11-24 22:51:20|110319.3|110119.3|110327.8|110127.8|110327.8|110127.8|110319.3|110119.3|3
1732488690000|2024-11-24 22:51:30|110327.5|110127.5|110327.1|110127.1|110328.3|110128.3|110327.1|110127.1|4
1732488700000|2024-11-24 22:51:40|110326.2|110126.2|110346|110146|110346.9|110146.9|110326.2|110126.2|7
1732488710000|2024-11-24 22:51:50|110346.3|110146.3|110348.2|110148.2|110348.2|110148.2|110346.3|110146.3|7
1732488720000|2024-11-24 22:52:00|110348.8|110148.8|110332.3|110132.3|110350.9|110150.9|110332.2|110132.2|9
1732488730000|2024-11-24 22:52:10|110332.4|110132.4|110332.4|110132.4|110332.7|110132.7|110332.2|110132.2|5
1732488740000|2024-11-24 22:52:20|110332.3|110132.3|110322.9|110122.9|110333.2|110133.2|110322.9|110122.9|5
1732488750000|2024-11-24 22:52:30|110324.6|110124.6|110327.9|110127.9|110327.9|110127.9|110324.6|110124.6|2
1732488760000|2024-11-24 22:52:40|110328|110128|110329.9|110129.9|110329.9|110129.9|110328|110128|2
1732488770000|2024-11-24 22:52:50|110329.8|110129.8|110327.6|110127.6|110329.8|110129.8|110327.6|110127.6|2
1732488780000|2024-11-24 22:53:00|110325.6|110125.6|110325.6|110125.6|110325.6|110125.6|110325.6|110125.6|1
1732488810000|2024-11-24 22:53:30|110327.4|110127.4|110350.2|110150.2|110350.4|110150.4|110327.4|110127.4|3
1732488820000|2024-11-24 22:53:40|110350.3|110150.3|110349|110149|110350.3|110150.3|110348.9|110148.9|7
1732488830000|2024-11-24 22:53:50|110348.9|110148.9|110321.6|110121.6|110348.9|110148.9|110321.6|110121.6|4
1732488840000|2024-11-24 22:54:00|110329.2|110129.2|110329.1|110129.1|110329.2|110129.2|110329.1|110129.1|2
1732488850000|2024-11-24 22:54:10|110329|110129|110329.2|110129.2|110329.3|110129.3|110329|110129|3
1732488860000|2024-11-24 22:54:20|110321.6|110121.6|110344.7|110144.7|110344.7|110144.7|110321.6|110121.6|4
1732488870000|2024-11-24 22:54:30|110344.6|110144.6|110340.1|110140.1|110344.6|110144.6|110340.1|110140.1|2
1732488880000|2024-11-24 22:54:40|110339.4|110139.4|110339.5|110139.5|110339.5|110139.5|110339.4|110139.4|2
1732488890000|2024-11-24 22:54:50|110316.7|110116.7|110316.7|110116.7|110316.7|110116.7|110316.7|110116.7|1
1732488900000|2024-11-24 22:55:00|110316.8|110116.8|110315|110115|110316.8|110116.8|110315|110115|2
1732488910000|2024-11-24 22:55:10|110314.9|110114.9|110314.9|110114.9|110314.9|110114.9|110314.9|110114.9|1
1732488920000|2024-11-24 22:55:20|110309.1|110109.1|110308.9|110108.9|110309.1|110109.1|110308.9|110108.9|2
1732488930000|2024-11-24 22:55:30|110308.8|110108.8|110324.5|110124.5|110325.8|110125.8|110308.8|110108.8|4
1732488940000|2024-11-24 22:55:40|110326.5|110126.5|110287|110087|110326.5|110126.5|110287|110087|4
1732488970000|2024-11-24 22:56:10|110315.4|110115.4|110315.3|110115.3|110315.4|110115.4|110315.3|110115.3|2
1732488980000|2024-11-24 22:56:20|110315.2|110115.2|110314.8|110114.8|110315.2|110115.2|110314.8|110114.8|3
1732488990000|2024-11-24 22:56:30|110314.7|110114.7|110320.4|110120.4|110320.5|110120.5|110314.7|110114.7|3
1732489000000|2024-11-24 22:56:40|110323.7|110123.7|110276.9|110076.9|110323.7|110123.7|110276.9|110076.9|4
1732489030000|2024-11-24 22:57:10|110281.8|110081.8|110315.5|110115.5|110315.5|110115.5|110281.8|110081.8|3
1732489040000|2024-11-24 22:57:20|110313|110113|110313.1|110113.1|110313.1|110113.1|110313|110113|2
1732489050000|2024-11-24 22:57:30|110313.4|110113.4|110269|110069|110313.4|110113.4|110269|110069|3
1732489060000|2024-11-24 22:57:40|110271.3|110071.3|110269|110069|110271.4|110071.4|110269|110069|4
1732489080000|2024-11-24 22:58:00|110297.8|110097.8|110305.2|110105.2|110305.2|110105.2|110297.8|110097.8|2
1732489100000|2024-11-24 22:58:20|110305.3|110105.3|110303.5|110103.5|110305.3|110105.3|110303.2|110103.2|6
1732489110000|2024-11-24 22:58:30|110278|110078|110269|110069|110278|110078|110269|110069|6
1732489120000|2024-11-24 22:58:40|110275|110075|110267.7|110067.7|110275|110075|110267.5|110067.5|4
1732489130000|2024-11-24 22:58:50|110270.2|110070.2|110267.3|110067.3|110284.5|110084.5|110267.3|110067.3|5
1732489140000|2024-11-24 22:59:00|110278.2|110078.2|110271.9|110071.9|110296.6|110096.6|110268.4|110068.4|4
1732489150000|2024-11-24 22:59:10|110272.4|110072.4|110271.9|110071.9|110272.4|110072.4|110271.9|110071.9|4
1732489160000|2024-11-24 22:59:20|110272.5|110072.5|110267|110067|110272.5|110072.5|110266.9|110066.9|6
1732489170000|2024-11-24 22:59:30|110267.2|110067.2|110275.3|110075.3|110275.3|110075.3|110267.2|110067.2|3
1732489180000|2024-11-24 22:59:40|110278.5|110078.5|110270.6|110070.6|110278.5|110078.5|110270.5|110070.5|3
1732489190000|2024-11-24 22:59:50|110257.8|110057.8|110257.8|110057.8|110257.8|110057.8|110257.8|110057.8|1
1732489200000|2024-11-24 23:00:00|110296.5|110096.5|110379.1|110179.1|110429.4|110229.4|110296.5|110096.5|32
1732489210000|2024-11-24 23:00:10|110374.6|110174.6|110374.8|110174.8|110396|110196|110368.7|110168.7|39
1732489220000|2024-11-24 23:00:20|110386.3|110186.3|110409.9|110209.9|110409.9|110209.9|110385|110185|20
1732489230000|2024-11-24 23:00:30|110407.4|110207.4|110387.9|110187.9|110416.6|110216.6|110373.7|110173.7|35
1732489240000|2024-11-24 23:00:40|110388|110188|110369.9|110169.9|110394.9|110194.9|110364.6|110164.6|35
1732489250000|2024-11-24 23:00:50|110372.9|110172.9|110378.5|110178.5|110388.5|110188.5|110372.9|110172.9|30
1732489260000|2024-11-24 23:01:00|110381.2|110181.2|110421.7|110221.7|110478.1|110278.1|110376.7|110176.7|32
1732489270000|2024-11-24 23:01:10|110420.9|110220.9|110400.9|110200.9|110472.8|110272.8|110394.2|110194.2|10
1732489280000|2024-11-24 23:01:20|110400|110200|110403.4|110203.4|110403.4|110203.4|110400|110200|10
1732489290000|2024-11-24 23:01:30|110388.4|110188.4|110355.8|110155.8|110388.4|110188.4|110347.9|110147.9|24
1732489300000|2024-11-24 23:01:40|110353.4|110153.4|110349.9|110149.9|110373.9|110173.9|110345.4|110145.4|18
1732489310000|2024-11-24 23:01:50|110349|110149|110350.8|110150.8|110352.4|110152.4|110349|110149|9
1732489320000|2024-11-24 23:02:00|110350.7|110150.7|110370.5|110170.5|110370.5|110170.5|110350.6|110150.6|17
1732489330000|2024-11-24 23:02:10|110371.3|110171.3|110374.3|110174.3|110374.3|110174.3|110369.7|110169.7|7
1732489340000|2024-11-24 23:02:20|110375.2|110175.2|110376.7|110176.7|110376.7|110176.7|110375.2|110175.2|5
1732489350000|2024-11-24 23:02:30|110375.8|110175.8|110375.1|110175.1|110377.5|110177.5|110375.1|110175.1|9
1732489360000|2024-11-24 23:02:40|110376.9|110176.9|110382.6|110182.6|110382.6|110182.6|110375.9|110175.9|12
1732489370000|2024-11-24 23:02:50|110381.3|110181.3|110375.3|110175.3|110382.2|110182.2|110375.3|110175.3|9
1732489380000|2024-11-24 23:03:00|110377.1|110177.1|110349.8|110149.8|110377.1|110177.1|110349|110149|14
1732489390000|2024-11-24 23:03:10|110351.3|110151.3|110351|110151|110351.7|110151.7|110349.3|110149.3|9
1732489400000|2024-11-24 23:03:20|110351.8|110151.8|110364.9|110164.9|110366.2|110166.2|110351.8|110151.8|9
1732489410000|2024-11-24 23:03:30|110365.8|110165.8|110344.2|110144.2|110365.8|110165.8|110344.2|110144.2|12
1732489420000|2024-11-24 23:03:40|110345.9|110145.9|110346.5|110146.5|110346.5|110146.5|110343.6|110143.6|7
1732489430000|2024-11-24 23:03:50|110345.7|110145.7|110347.4|110147.4|110347.4|110147.4|110345.7|110145.7|6
1732489440000|2024-11-24 23:04:00|110347.3|110147.3|110351.6|110151.6|110351.6|110151.6|110347|110147|5
1732489450000|2024-11-24 23:04:10|110349.9|110149.9|110347.2|110147.2|110349.9|110149.9|110347.2|110147.2|9
1732489460000|2024-11-24 23:04:20|110345.2|110145.2|110315|110115|110345.2|110145.2|110315|110115|14
1732489470000|2024-11-24 23:04:30|110314.1|110114.1|110293.5|110093.5|110335.5|110135.5|110293.5|110093.5|22
1732489480000|2024-11-24 23:04:40|110292.6|110092.6|110260.3|110060.3|110292.6|110092.6|110260.3|110060.3|21
1732489490000|2024-11-24 23:04:50|110259.1|110059.1|110262.6|110062.6|110262.6|110062.6|110254.2|110054.2|17
1732489500000|2024-11-24 23:05:00|110263.4|110063.4|110287.5|110087.5|110288.3|110088.3|110263.4|110063.4|17
1732489510000|2024-11-24 23:05:10|110286.7|110086.7|110287.7|110087.7|110289.9|110089.9|110286.7|110086.7|7
1732489520000|2024-11-24 23:05:20|110288.5|110088.5|110286.5|110086.5|110289.4|110089.4|110279.1|110079.1|25
1732489530000|2024-11-24 23:05:30|110285.6|110085.6|110282.8|110082.8|110285.6|110085.6|110282.8|110082.8|4
1732489540000|2024-11-24 23:05:40|110283.4|110083.4|110245.9|110045.9|110305.6|110105.6|110245.9|110045.9|20
1732489550000|2024-11-24 23:05:50|110253.6|110053.6|110238.4|110038.4|110253.6|110053.6|110234.7|110034.7|19
1732489560000|2024-11-24 23:06:00|110237.7|110037.7|110226.7|110026.7|110237.7|110037.7|110219.9|110019.9|14
1732489570000|2024-11-24 23:06:10|110218.6|110018.6|110246.2|110046.2|110251.8|110051.8|110218.6|110018.6|12
1732489580000|2024-11-24 23:06:20|110246.3|110046.3|110251|110051|110258.2|110058.2|110246.3|110046.3|15
1732489590000|2024-11-24 23:06:30|110246|110046|110265.5|110065.5|110270.1|110070.1|110235.5|110035.5|25
1732489600000|2024-11-24 23:06:40|110266.7|110066.7|110266.5|110066.5|110267|110067|110265.3|110065.3|9
1732489610000|2024-11-24 23:06:50|110268.4|110068.4|110276.6|110076.6|110276.7|110076.7|110265.9|110065.9|11
1732489620000|2024-11-24 23:07:00|110273.7|110073.7|110254.6|110054.6|110276.6|110076.6|110254.6|110054.6|8
1732489630000|2024-11-24 23:07:10|110255.8|110055.8|110287.4|110087.4|110287.5|110087.5|110255.8|110055.8|8
1732489640000|2024-11-24 23:07:20|110278.8|110078.8|110271.8|110071.8|110278.8|110078.8|110271.8|110071.8|9
1732489650000|2024-11-24 23:07:30|110270.6|110070.6|110246.7|110046.7|110274.9|110074.9|110246.7|110046.7|18
1732489660000|2024-11-24 23:07:40|110243.1|110043.1|110245|110045|110245|110045|110232.2|110032.2|7
1732489670000|2024-11-24 23:07:50|110246.2|110046.2|110261.2|110061.2|110261.2|110061.2|110246.2|110046.2|11
1732489680000|2024-11-24 23:08:00|110260|110060|110240.9|110040.9|110260|110060|110239.6|110039.6|11
1732489690000|2024-11-24 23:08:10|110241.6|110041.6|110257.4|110057.4|110259.9|110059.9|110241.6|110041.6|10
1732489700000|2024-11-24 23:08:20|110258.7|110058.7|110268.7|110068.7|110268.7|110068.7|110245.8|110045.8|13
1732489710000|2024-11-24 23:08:30|110268.2|110068.2|110284.4|110084.4|110290|110090|110255.6|110055.6|15
1732489720000|2024-11-24 23:08:40|110286.1|110086.1|110277.2|110077.2|110306.6|110106.6|110273.4|110073.4|20
1732489730000|2024-11-24 23:08:50|110277.4|110077.4|110298.3|110098.3|110301.3|110101.3|110277.4|110077.4|15
1732489740000|2024-11-24 23:09:00|110299.3|110099.3|110285.6|110085.6|110299.3|110099.3|110285.6|110085.6|15
1732489750000|2024-11-24 23:09:10|110286.6|110086.6|110310.8|110110.8|110310.9|110110.9|110286.6|110086.6|21
1732489760000|2024-11-24 23:09:20|110310.3|110110.3|110291.9|110091.9|110310.8|110110.8|110291.4|110091.4|17
1732489770000|2024-11-24 23:09:30|110292.9|110092.9|110304|110104|110314.9|110114.9|110292.9|110092.9|8
1732489780000|2024-11-24 23:09:40|110302.1|110102.1|110273.9|110073.9|110303.3|110103.3|110271.2|110071.2|23
1732489790000|2024-11-24 23:09:50|110264.5|110064.5|110280.5|110080.5|110284.2|110084.2|110262.8|110062.8|20
1732489800000|2024-11-24 23:10:00|110282.7|110082.7|110266.5|110066.5|110282.7|110082.7|110262.1|110062.1|21
1732489810000|2024-11-24 23:10:10|110267.1|110067.1|110255.9|110055.9|110267.1|110067.1|110255.9|110055.9|11
1732489820000|2024-11-24 23:10:20|110255.5|110055.5|110274.1|110074.1|110274.1|110074.1|110255.5|110055.5|14
1732489830000|2024-11-24 23:10:30|110265.3|110065.3|110260.8|110060.8|110271.2|110071.2|110253.4|110053.4|13
1732489840000|2024-11-24 23:10:40|110259.2|110059.2|110257.5|110057.5|110260|110060|110257.5|110057.5|7
1732489850000|2024-11-24 23:10:50|110263.2|110063.2|110214.2|110014.2|110263.2|110063.2|110214.2|110014.2|28
1732489860000|2024-11-24 23:11:00|110213.6|110013.6|110191.3|109991.3|110213.6|110013.6|110191.3|109991.3|18
1732489870000|2024-11-24 23:11:10|110193.2|109993.2|110186.4|109986.4|110200.7|110000.7|110173.3|109973.3|13
1732489880000|2024-11-24 23:11:20|110185.8|109985.8|110183|109983|110192|109992|110181.4|109981.4|11
1732489890000|2024-11-24 23:11:30|110191.4|109991.4|110204.9|110004.9|110212.9|110012.9|110191.4|109991.4|16
1732489900000|2024-11-24 23:11:40|110202.5|110002.5|110192.3|109992.3|110211.1|110011.1|110192.3|109992.3|11
1732489910000|2024-11-24 23:11:50|110193.3|109993.3|110195.7|109995.7|110195.7|109995.7|110191.2|109991.2|7
1732489920000|2024-11-24 23:12:00|110194.4|109994.4|110193.2|109993.2|110194.4|109994.4|110193.2|109993.2|8
1732489930000|2024-11-24 23:12:10|110192.5|109992.5|110217.3|110017.3|110217.3|110017.3|110192.5|109992.5|10
1732489940000|2024-11-24 23:12:20|110220.8|110020.8|110201|110001|110220.8|110020.8|110200.6|110000.6|17
1732489950000|2024-11-24 23:12:30|110200.4|110000.4|110192.9|109992.9|110229.5|110029.5|110190.6|109990.6|24
1732489960000|2024-11-24 23:12:40|110196.8|109996.8|110184.3|109984.3|110212.4|110012.4|110183.2|109983.2|19
1732489970000|2024-11-24 23:12:50|110185|109985|110191.7|109991.7|110192.5|109992.5|110184.3|109984.3|14
1732489980000|2024-11-24 23:13:00|110192|109992|110191.5|109991.5|110192|109992|110191.5|109991.5|2
1732489990000|2024-11-24 23:13:10|110188.9|109988.9|110183.5|109983.5|110188.9|109988.9|110182.8|109982.8|12
1732490000000|2024-11-24 23:13:20|110184.2|109984.2|110184.7|109984.7|110198.6|109998.6|110182.8|109982.8|9
1732490010000|2024-11-24 23:13:30|110187.8|109987.8|110167.1|109967.1|110191.3|109991.3|110167.1|109967.1|12
1732490020000|2024-11-24 23:13:40|110157.8|109957.8|110175|109975|110184.8|109984.8|110157.8|109957.8|15
1732490030000|2024-11-24 23:13:50|110174.3|109974.3|110182.8|109982.8|110183.1|109983.1|110169.6|109969.6|12
1732490040000|2024-11-24 23:14:00|110184.5|109984.5|110197.3|109997.3|110199.1|109999.1|110172.2|109972.2|20
1732490050000|2024-11-24 23:14:10|110196|109996|110188|109988|110208.4|110008.4|110188|109988|15
1732490060000|2024-11-24 23:14:20|110189.7|109989.7|110195.3|109995.3|110197.7|109997.7|110189.7|109989.7|11
1732490070000|2024-11-24 23:14:30|110194.2|109994.2|110194|109994|110197.1|109997.1|110180.3|109980.3|13
1732490080000|2024-11-24 23:14:40|110192.7|109992.7|110212.5|110012.5|110222.8|110022.8|110181.9|109981.9|35
1732490090000|2024-11-24 23:14:50|110206.2|110006.2|110197.6|109997.6|110208.9|110008.9|110197.1|109997.1|13
1732490100000|2024-11-24 23:15:00|110206.2|110006.2|110192.6|109992.6|110206.2|110006.2|110189.2|109989.2|8
1732490110000|2024-11-24 23:15:10|110193.2|109993.2|110074.6|109896.1|110195.1|109995.1|110074.6|109896.1|21
1732490120000|2024-11-24 23:15:20|110076.6|109898.1|110071.7|109899.1|110083.4|109899.1|110071.7|109898.1|7
1732490130000|2024-11-24 23:15:30|110079.4|109899.6|110077.6|109909.5|110087.4|109909.5|110077.6|109899.6|11
1732490140000|2024-11-24 23:15:40|110075.1|109910.3|110079.7|109909.4|110080.9|109910.3|110075.1|109908|8
1732490150000|2024-11-24 23:15:50|110077.7|109910.1|110073.8|109913.2|110083|109913.2|110073.8|109910.1|9
1732490160000|2024-11-24 23:16:00|110074.8|109913.4|110076.3|109916.4|110082.3|109916.4|110066.3|109909.4|12
1732490170000|2024-11-24 23:16:10|110085.5|109918.4|110065.8|109913.6|110106.2|109918.7|110064.5|109905.1|23
1732490180000|2024-11-24 23:16:20|110063.8|109913.7|110045.5|109880.9|110091.6|109913.7|110045.1|109875.1|25
1732490190000|2024-11-24 23:16:30|110047.5|109882.9|110044.5|109876.1|110084.3|109888.9|110044.5|109874.1|18
1732490200000|2024-11-24 23:16:40|110046|109875.9|110043.7|109875.8|110046|109879|110042.1|109875.8|11
1732490210000|2024-11-24 23:16:50|110041.7|109873.8|110042.7|109880.2|110045.4|109880.2|110041.2|109873.2|11
1732490220000|2024-11-24 23:17:00|110043.7|109880.3|110059|109861|110063|109880.3|110042.3|109861|22
1732490230000|2024-11-24 23:17:10|110045.6|109875.4|110039.3|109877|110045.6|109878.2|110039.3|109875.4|17
1732490240000|2024-11-24 23:17:20|110038|109876.6|110043.7|109880.3|110051.4|109883.4|110038|109875.3|32
1732490250000|2024-11-24 23:17:30|110042.4|109879|110038.9|109876.6|110048.7|109880.3|110038.9|109876.2|23
1732490260000|2024-11-24 23:17:40|110037.7|109875.9|110039.2|109875.9|110045|109876.6|110037.5|109872.1|20
1732490270000|2024-11-24 23:17:50|110040.4|109877.1|110041.5|109878.5|110060.1|109887.1|110040.2|109877.1|18
1732490280000|2024-11-24 23:18:00|110040.3|109877.9|110041.4|109879|110047.6|109880.3|110035.7|109875.2|15
1732490290000|2024-11-24 23:18:10|110041.2|109879.1|110039.9|109878.3|110041.2|109879.1|110039.9|109877.2|7
1732490300000|2024-11-24 23:18:20|110040.1|109878.4|110043.3|109880.3|110043.3|109880.3|110040.1|109877.7|11
1732490310000|2024-11-24 23:18:30|110043|109879|110048|109883.5|110061|109887.8|110043|109868.6|14
1732490320000|2024-11-24 23:18:40|110047.5|109882.5|110038.7|109878.3|110048|109882.5|110037.8|109876.1|24
1732490330000|2024-11-24 23:18:50|110037.4|109877.1|110037.4|109876.7|110039.2|109877.1|110037.4|109875.9|7
1732490340000|2024-11-24 23:19:00|110039.9|109875.3|110040.2|109875.4|110040.6|109876|110037.1|109872.8|11
1732490350000|2024-11-24 23:19:10|110042.3|109875.6|110042.4|109875.6|110042.4|109878.2|110041.7|109875.6|4
1732490360000|2024-11-24 23:19:20|110041.9|109875.7|110039.5|109879|110041.9|109879|110039.5|109875.7|7
1732490370000|2024-11-24 23:19:30|110034.6|109874.1|110037.3|109877.3|110039.8|109877.8|110034.6|109874.1|7
1732490380000|2024-11-24 23:19:40|110039.8|109877.8|110074|109891.3|110092.2|109892.2|110037.8|109877.8|10
1732490390000|2024-11-24 23:19:50|110092.9|109892.9|110053.7|109892.9|110092.9|109895.4|110049.8|109886.8|26
1732490400000|2024-11-24 23:20:00|110050.2|109895.3|110047.4|109894.1|110082|109895.3|110046.9|109893.1|20
1732490410000|2024-11-24 23:20:10|110047.6|109894|110046.5|109885.2|110067.5|109894|110040.3|109881.3|12
1732490420000|2024-11-24 23:20:20|110044.8|109884.3|110044.5|109884.1|110044.8|109884.4|110043.2|109884.1|6
1732490430000|2024-11-24 23:20:30|110044.4|109885.3|110164.6|109964.6|110169.9|109984.9|110041.9|109881.8|20
1732490440000|2024-11-24 23:20:40|110160.6|109960.6|110150.5|109950.5|110160.6|109960.6|110149.6|109949.6|11
1732490450000|2024-11-24 23:20:50|110151.3|109951.3|110137.6|109937.6|110151.3|109951.3|110097.5|109913.1|17
1732490460000|2024-11-24 23:21:00|110148.9|109948.9|110148.9|109948.9|110160.5|109973.1|110103.3|109919.9|21
1732490470000|2024-11-24 23:21:10|110159.8|109959.8|110147.2|109947.2|110159.8|109966|110115|109944.3|23
1732490480000|2024-11-24 23:21:20|110149.9|109949.9|110154|109954|110168|109968|110107.8|109933.2|24
1732490490000|2024-11-24 23:21:30|110148.3|109948.3|110114.6|109938.9|110180.1|109980.1|110109.6|109938.3|16
1732490500000|2024-11-24 23:21:40|110156.5|109935.7|110128.6|109928.6|110163|109963|110128|109928|21
1732490510000|2024-11-24 23:21:50|110092.5|109913.4|110098|109921.2|110155.7|109955.7|110092.5|109913.4|11
1732490520000|2024-11-24 23:22:00|110113.3|109927.8|110109|109931.3|110145.8|109945.8|110104.9|109927.8|13
1732490530000|2024-11-24 23:22:10|110102.9|109925.7|110143.4|109943.4|110159.3|109959.3|110098.4|109923.5|24
1732490540000|2024-11-24 23:22:20|110143.1|109943.1|110092.7|109914.9|110156.8|109956.8|110092.7|109914.9|22
1732490550000|2024-11-24 23:22:30|110127.5|109927.5|110140.4|109940.4|110156.3|109956.3|110086.8|109909.3|20
1732490560000|2024-11-24 23:22:40|110123.2|109923.2|110131|109931|110132.1|109932.1|110087|109907.6|14
1732490570000|2024-11-24 23:22:50|110135|109935|110131.7|109931.7|110141.4|109941.4|110118.7|109918.7|19
1732490580000|2024-11-24 23:23:00|110139.7|109939.7|110105.7|109905.7|110141.5|109941.5|110105.7|109905.7|20
1732490590000|2024-11-24 23:23:10|110104.1|109904.1|110110.8|109910.8|110119.9|109919.9|110060.1|109886.2|19
1732490600000|2024-11-24 23:23:20|110116.5|109916.5|110104|109904|110126.6|109926.6|110060.6|109892|29
1732490610000|2024-11-24 23:23:30|110102.4|109902.4|110099.7|109899.7|110105.2|109905.2|110093.5|109893.5|11
1732490620000|2024-11-24 23:23:40|110095.9|109895.9|110105.5|109905.5|110119.9|109919.9|110058.9|109891.9|40
1732490630000|2024-11-24 23:23:50|110102.1|109902.1|110109.2|109909.2|110121|109921|110100.2|109900.2|24
1732490640000|2024-11-24 23:24:00|110108.9|109908.9|110116.3|109916.3|110122.3|109922.3|110068.3|109898.5|12
1732490650000|2024-11-24 23:24:10|110068.3|109898.5|110115.5|109915.5|110119.1|109919.1|110062.3|109892.6|12
1732490660000|2024-11-24 23:24:20|110118|109918|110072.7|109902.8|110122.7|109922.7|110062.3|109892.6|19
1732490670000|2024-11-24 23:24:30|110109.3|109909.3|110066.1|109898.2|110127|109927|110066.1|109898.2|9
1732490680000|2024-11-24 23:24:40|110132.6|109897.2|110113|109913|110140|109940|110112|109895.9|18
1732490690000|2024-11-24 23:24:50|110113.6|109913.6|110113.9|109913.9|110114.3|109914.3|110113.3|109913.3|8
1732490700000|2024-11-24 23:25:00|110113.3|109913.3|110118.4|109918.4|110125.3|109929.5|110112.9|109912.9|14
1732490710000|2024-11-24 23:25:10|110124.4|109924.4|110093.1|109923.5|110145.7|109960|110092.7|109921.5|19
1732490720000|2024-11-24 23:25:20|110097.1|109932.3|110144.8|109944.8|110144.8|109944.8|110089.3|109906.9|13
1732490730000|2024-11-24 23:25:30|110143.3|109943.3|110134|109945.8|110156.9|110003.7|110103.2|109939.3|23
1732490740000|2024-11-24 23:25:40|110132.5|109943.6|110136.6|109936.6|110144|109944|110116.3|109916.3|19
1732490750000|2024-11-24 23:25:50|110145.2|109945.2|110129.1|109929.1|110145.2|109945.2|110113.7|109913.7|20
1732490760000|2024-11-24 23:26:00|110111.7|109911.7|110112.1|109912.1|110129.7|109929.7|110111.7|109911.7|6
1732490770000|2024-11-24 23:26:10|110107.3|109907.3|110107.4|109907.4|110124.3|109924.3|110103.3|109903.3|20
1732490780000|2024-11-24 23:26:20|110120|109920|110100.6|109900.6|110133.4|109933.4|110100.4|109900.4|27
1732490790000|2024-11-24 23:26:30|110099.5|109899.5|110106.4|109906.4|110116.5|109916.5|110099.5|109899.5|10
1732490800000|2024-11-24 23:26:40|110116.7|109916.7|110096.5|109896.5|110117.4|109917.4|110061.4|109884|20
1732490810000|2024-11-24 23:26:50|110084.2|109884.2|110088.6|109888.6|110107.8|109907.8|110080.7|109880.7|15
1732490820000|2024-11-24 23:27:00|110082.4|109882.4|110097.3|109897.3|110097.3|109897.3|110082.4|109882.4|9
1732490830000|2024-11-24 23:27:10|110097.9|109897.9|110065|109889.1|110115.7|109954.6|110061|109889.1|18
1732490840000|2024-11-24 23:27:20|110104.6|109904.6|110101.8|109901.8|110144.6|109944.6|110066.7|109897.1|29
1732490850000|2024-11-24 23:27:30|110099.6|109899.6|110109.5|109909.5|110109.5|109909.5|110063.9|109889.4|6
1732490860000|2024-11-24 23:27:40|110062|109886.8|110061.6|109887.1|110121.4|109921.4|110059.2|109880.3|14
1732490870000|2024-11-24 23:27:50|110076.8|109891.2|110101.7|109901.7|110108.6|109908.6|110060|109880.1|15
1732490880000|2024-11-24 23:28:00|110066.9|109892.9|110060|109886.7|110105.9|109905.9|110057.2|109882.3|19
1732490890000|2024-11-24 23:28:10|110070.3|109886.5|110095.3|109895.3|110095.3|109896.3|110070.3|109886.5|4
1732490900000|2024-11-24 23:28:20|110093.1|109893.1|110087.9|109887.9|110125.6|109925.6|110046.6|109867.4|27
1732490910000|2024-11-24 23:28:30|110099.2|109899.2|110102.8|109902.8|110109.3|109911.3|110044.7|109861|30
1732490920000|2024-11-24 23:28:40|110104.8|109904.8|110085.2|109885.2|110105.5|109905.5|110075.2|109875.2|12
1732490930000|2024-11-24 23:28:50|110080.1|109880.1|110076.5|109876.5|110098.7|109898.7|110024.7|109853.8|23
1732490940000|2024-11-24 23:29:00|110077.7|109877.7|110075.9|109875.9|110103|109903|110068.7|109868.7|32
1732490950000|2024-11-24 23:29:10|110068|109868|110076.9|109879.3|110084.7|109884.7|110064.1|109864.1|26
1732490960000|2024-11-24 23:29:20|110071.3|109871.3|110024.3|109861.5|110097.9|109897.9|110020.7|109859.1|33
1732490970000|2024-11-24 23:29:30|110059.3|109864|110063.9|109863.9|110079.1|109879.1|110054|109854|34
1732490980000|2024-11-24 23:29:40|110032.7|109850.1|110054.3|109854.3|110070|109889.3|110030.8|109842.2|25
1732490990000|2024-11-24 23:29:50|110054.9|109854.9|110058.7|109858.7|110083.4|109883.4|110054.7|109854.7|42
1732491000000|2024-11-24 23:30:00|110068.9|109868.9|110083.2|109883.2|110096.4|109896.4|110062.3|109862.3|36
1732491010000|2024-11-24 23:30:10|110081.3|109881.3|110069.7|109872.8|110089.8|109889.8|110018.2|109842.7|42
1732491020000|2024-11-24 23:30:20|110084|109884|110074.2|109874.2|110091.5|109891.5|110057.2|109857.2|31
1732491030000|2024-11-24 23:30:30|110066.9|109866.9|110073.3|109873.3|110089.4|109889.4|110025.9|109845|24
1732491040000|2024-11-24 23:30:40|110073.2|109873.2|110054.4|109854.4|110085.3|109885.3|110053.9|109853.9|44
1732491050000|2024-11-24 23:30:50|110060.4|109860.4|109994.9|109827.9|110062.8|109862.8|109992.4|109820.7|28
1732491060000|2024-11-24 23:31:00|110033|109825.5|109997|109830.5|110044.2|109846.6|109994.5|109819.4|30
1732491070000|2024-11-24 23:31:10|109988.3|109825.3|110029.6|109835.5|110061.6|109861.6|109986.8|109822.8|42
1732491080000|2024-11-24 23:31:20|110039|109839|110014.6|109840.6|110040.9|109840.9|109987.6|109827.7|14
1732491090000|2024-11-24 23:31:30|110036.4|109830.5|110013.3|109841.2|110040.9|109848.2|110011|109827|15
1732491100000|2024-11-24 23:31:40|110012.6|109841.8|110037.2|109848.5|110044.6|109850.7|110011.7|109825.1|27
1732491110000|2024-11-24 23:31:50|110038.4|109850.1|110047.1|109847.1|110073.7|109873.7|110038.4|109838.5|30
1732491120000|2024-11-24 23:32:00|110048.4|109862.7|110060.9|109860.9|110081.3|109881.3|110047.4|109847.4|42
1732491130000|2024-11-24 23:32:10|110066|109872.7|110078.2|109878.2|110085.5|109885.5|110050.3|109850.3|37
1732491140000|2024-11-24 23:32:20|110065.1|109865.1|110064.8|109864.8|110097.8|109897.8|110024.4|109845.4|28
1732491150000|2024-11-24 23:32:30|110070.7|109870.7|110089.3|109889.3|110113.9|109913.9|110064|109864|45
1732491160000|2024-11-24 23:32:40|110096.3|109896.3|110088.6|109888.6|110112|109912|110063.5|109863.5|43
1732491170000|2024-11-24 23:32:50|110077.7|109877.7|110075.4|109875.4|110093.1|109893.1|110070.4|109870.4|25
1732491180000|2024-11-24 23:33:00|110075|109875|110084|109891.6|110109.3|109909.3|110064.4|109864.4|39
1732491190000|2024-11-24 23:33:10|110091|109898.6|110073|109875.6|110103|109903|110064.8|109864.8|39
1732491200000|2024-11-24 23:33:20|110085.4|109885.4|110091.2|109891.2|110104.8|109910.7|110070.3|109870.3|48
1732491210000|2024-11-24 23:33:30|110069.1|109869.1|110106.1|109908.8|110133.8|109935.1|110069.1|109869.1|26
1732491220000|2024-11-24 23:33:40|110111.6|109911.6|110139.5|109939.5|110161|109961|110111.2|109911.2|28
1732491230000|2024-11-24 23:33:50|110139.1|109939.1|110113.5|109913.5|110160.7|109960.7|110101.8|109901.8|40
1732491240000|2024-11-24 23:34:00|110111|109911|110153|109953|110162.5|109962.5|110111|109911|22
1732491250000|2024-11-24 23:34:10|110146.8|109946.8|110155.8|109955.8|110166.1|109966.1|110132.5|109932.5|22
1732491260000|2024-11-24 23:34:20|110159.8|109959.8|110154|109954|110159.8|109959.8|110137.3|109937.3|20
1732491270000|2024-11-24 23:34:30|110148.2|109948.2|110135.7|109935.7|110158|109960.3|110125.4|109925.4|27
1732491280000|2024-11-24 23:34:40|110136.1|109936.1|110156.4|109956.4|110157.5|109957.5|110122.6|109926.6|39
1732491290000|2024-11-24 23:34:50|110150.7|109950.7|110157.9|109957.9|110171.8|109971.8|110101.9|109912.1|41
1732491300000|2024-11-24 23:35:00|110157.5|109957.5|110165.7|109965.7|110168.9|109968.9|110142|109942|22
1732491310000|2024-11-24 23:35:10|110166.4|109966.4|110174.5|109974.5|110183|109983|110154.8|109954.8|28
1732491320000|2024-11-24 23:35:20|110174.6|109974.6|110178.4|109978.4|110180.6|109980.8|110161.9|109962.2|19
1732491330000|2024-11-24 23:35:30|110167.8|109967.8|110175.5|109975.5|110188.9|110012.2|110144.5|109952|35
1732491340000|2024-11-24 23:35:40|110183.1|109983.1|110185.9|109985.9|110198.7|109998.7|110160.5|109960.5|22
1732491350000|2024-11-24 23:35:50|110197.4|109997.4|110174.5|109974.5|110197.4|109997.4|110162.3|109962.3|17
1732491360000|2024-11-24 23:36:00|110174.7|109974.7|110184.2|109984.2|110195.4|109995.4|110156.8|109956.8|26
1732491370000|2024-11-24 23:36:10|110184.8|109984.8|110174.1|109974.1|110199.9|109999.9|110162.2|109962.2|31
1732491380000|2024-11-24 23:36:20|110181.6|109981.6|110191.3|109991.3|110200.1|110000.1|110159|109959|30
1732491390000|2024-11-24 23:36:30|110185.2|109985.2|110186.9|109986.9|110198.1|109998.1|110161.7|109961.7|27
1732491400000|2024-11-24 23:36:40|110175.4|109975.4|110164.7|109964.7|110200.4|110000.4|110162.7|109962.7|31
1732491410000|2024-11-24 23:36:50|110158.8|109958.8|110172.2|109972.2|110197.2|109997.2|110157.2|109957.2|49
1732491420000|2024-11-24 23:37:00|110174.2|109974.2|110171|109971|110207.3|110007.3|110171|109971|51
1732491430000|2024-11-24 23:37:10|110176.5|109976.5|110189.8|109989.8|110200.4|110000.4|110160|109960|46
1732491440000|2024-11-24 23:37:20|110188.3|109988.3|110199.4|109999.4|110215.2|110015.2|110179.9|109979.9|40
1732491450000|2024-11-24 23:37:30|110188.7|109988.7|110181.5|109981.5|110208.3|110008.3|110171.2|109971.2|52
1732491460000|2024-11-24 23:37:40|110182.3|109982.3|110184.8|109984.8|110213.5|110013.5|110170.8|109970.8|44
1732491470000|2024-11-24 23:37:50|110191.2|109991.2|110176.3|109976.3|110203.5|110003.5|110158.7|109958.7|53
1732491480000|2024-11-24 23:38:00|110184.8|109984.8|110227|110027|110236.1|110036.1|110171.1|109971.1|51
1732491490000|2024-11-24 23:38:10|110233.7|110033.7|110206.8|110006.8|110234.6|110034.6|110193.2|109993.2|48
1732491500000|2024-11-24 23:38:20|110208.3|110008.3|110205.1|110005.1|110235.7|110035.7|110193.3|109993.3|48
1732491510000|2024-11-24 23:38:30|110217.7|110017.7|110218.9|110018.9|110232.3|110032.3|110205.9|110005.9|27
1732491520000|2024-11-24 23:38:40|110213.4|110013.4|110199.8|109999.8|110231.2|110031.2|110196.5|109997.1|30
1732491530000|2024-11-24 23:38:50|110198|109998|110212.4|110012.4|110237.7|110037.7|110192.3|109992.3|39
1732491540000|2024-11-24 23:39:00|110201.4|110001.4|110223.9|110023.9|110230|110030|110192|109992|47
1732491550000|2024-11-24 23:39:10|110230.5|110030.5|110202.9|110002.9|110231|110031|110200.4|110000.4|38
1732491560000|2024-11-24 23:39:20|110210.7|110010.7|110200|110000|110226.3|110026.3|110179.3|109979.3|46
1732491570000|2024-11-24 23:39:30|110207.4|110007.4|110187.3|109987.3|110210.1|110010.1|110172|109972|37
1732491580000|2024-11-24 23:39:40|110178.6|109978.6|110213.8|110013.8|110227.7|110027.7|110178.6|109978.6|41
1732491590000|2024-11-24 23:39:50|110219.8|110019.8|110201.2|110001.2|110221.9|110021.9|110190.5|109990.5|43
1732491600000|2024-11-24 23:40:00|110197.9|110003.8|110203|110005|110224.7|110024.7|110190.5|109993.1|41
1732491610000|2024-11-24 23:40:10|110213.7|110015.7|110178.7|109981.2|110222.7|110022.7|110178.7|109981.2|37
1732491620000|2024-11-24 23:40:20|110169.2|109969.2|110200.3|110000.3|110207.8|110007.8|110166.1|109966.1|49
1732491630000|2024-11-24 23:40:30|110186.5|109986.5|110177.8|109977.8|110205.3|110008.2|110169|109969|48
1732491640000|2024-11-24 23:40:40|110178.3|109978.3|110185.6|109985.6|110205.7|110005.7|110174|109974|35
1732491650000|2024-11-24 23:40:50|110191.7|109991.7|110179.8|109987.2|110205.5|110005.5|110167.6|109967.6|44
1732491660000|2024-11-24 23:41:00|110192.8|110000.3|110185.5|109988.5|110207.9|110007.9|110169.8|109970.6|42
1732491670000|2024-11-24 23:41:10|110180.5|109980.5|110158.8|109965.2|110197.6|109997.6|110158.8|109965.2|30
1732491680000|2024-11-24 23:41:20|110172.3|109978.7|110163.1|109963.1|110182.5|109982.5|110148.6|109948.6|46
1732491690000|2024-11-24 23:41:30|110158.1|109958.1|110176.1|109976.1|110192.9|109992.9|110151.9|109951.9|36
1732491700000|2024-11-24 23:41:40|110175.9|109975.9|110191.3|109991.3|110196.8|109996.8|110151.2|109956.8|45
1732491710000|2024-11-24 23:41:50|110197.8|109997.8|110202.7|110002.7|110233.9|110033.9|110175.1|109975.1|46
1732491720000|2024-11-24 23:42:00|110225.4|110025.4|110205.1|110005.1|110230.3|110030.3|110192|109992|45
1732491730000|2024-11-24 23:42:10|110217.3|110017.3|110214.6|110020.5|110234.7|110034.7|110192.6|109995.7|46
1732491740000|2024-11-24 23:42:20|110206.1|110012|110210.7|110010.7|110233.3|110033.3|110199.2|109999.6|38
1732491750000|2024-11-24 23:42:30|110213.3|110013.3|110205.9|110005.9|110220.1|110020.1|110187.4|109987.4|36
1732491760000|2024-11-24 23:42:40|110211.7|110011.7|110220.9|110029.2|110230|110030|110187.6|109987.6|46
1732491770000|2024-11-24 23:42:50|110212.9|110021.2|110246.6|110046.6|110259.3|110059.3|110185|109985|51
1732491780000|2024-11-24 23:43:00|110247.5|110047.5|110232.7|110032.7|110259.8|110059.8|110218|110018|41
1732491790000|2024-11-24 23:43:10|110226.9|110026.9|110240.2|110040.2|110250.5|110050.5|110215.6|110015.6|32
1732491800000|2024-11-24 23:43:20|110238.7|110038.7|110251.1|110054.1|110267.7|110067.7|110229.2|110030.3|47
1732491810000|2024-11-24 23:43:30|110241|110044|110226.7|110028.1|110266.3|110066.3|110223.7|110023.7|43
1732491820000|2024-11-24 23:43:40|110237.9|110039.2|110242|110042|110257.4|110057.4|110225.4|110025.4|30
1732491830000|2024-11-24 23:43:50|110235.5|110035.5|110235.4|110039.5|110260.2|110060.2|110221.2|110021.2|39
1732491840000|2024-11-24 23:44:00|110263.1|110063.1|110253.1|110053.1|110268|110068|110225.9|110025.9|41
1732491850000|2024-11-24 23:44:10|110244.2|110044.2|110225.7|110025.7|110258.5|110058.5|110218.5|110018.5|32
1732491860000|2024-11-24 23:44:20|110225|110025|110245|110045|110245.6|110045.6|110217.5|110017.5|35
1732491870000|2024-11-24 23:44:30|110236.6|110036.6|110230.3|110030.3|110252.5|110052.5|110222.6|110022.6|38
1732491880000|2024-11-24 23:44:40|110227.3|110027.3|110222.3|110022.3|110263.8|110063.8|110221.7|110021.7|28
1732491890000|2024-11-24 23:44:50|110217.5|110017.5|110243.2|110043.9|110253.5|110053.5|110217.5|110017.5|36
1732491900000|2024-11-24 23:45:00|110236|110036.7|110240.4|110040.4|110284.2|110084.2|110235|110035|42
1732491910000|2024-11-24 23:45:10|110248.6|110048.6|110256.1|110056.1|110256.9|110079.3|110190.1|110006.2|41
1732491920000|2024-11-24 23:45:20|110205.3|110073|110250.6|110072.1|110264.2|110073|110191.1|110030.1|28
1732491930000|2024-11-24 23:45:30|110235.2|110035.2|110215.5|110042.1|110271.5|110085.6|110191.3|110028.7|44
1732491940000|2024-11-24 23:45:40|110241.6|110041.6|110238.2|110038.2|110262.5|110096.8|110195.6|110020.9|43
1732491950000|2024-11-24 23:45:50|110245.8|110045.8|110249.9|110049.9|110270.7|110102.5|110192.3|110031.3|38
1732491960000|2024-11-24 23:46:00|110238.7|110038.7|110262|110062|110276.9|110099.2|110193|110036.2|50
1732491970000|2024-11-24 23:46:10|110258.5|110058.5|110241.4|110041.4|110284|110089|110230.3|110030.3|45
1732491980000|2024-11-24 23:46:20|110241.6|110041.6|110272.7|110092.8|110272.7|110092.8|110200.6|110038.1|25
1732491990000|2024-11-24 23:46:30|110263.9|110079.7|110249.3|110117|110283.1|110124.1|110215.8|110042.7|46
1732492000000|2024-11-24 23:46:40|110232.7|110100.4|110288.8|110088.8|110305.3|110126.4|110232.6|110056.6|47
1732492010000|2024-11-24 23:46:50|110272.4|110072.4|110276.4|110076.4|110319.4|110123.6|110270.9|110070.9|51
1732492020000|2024-11-24 23:47:00|110293.9|110093.9|110283.7|110083.7|110315.9|110135.1|110230.5|110042.1|48
1732492030000|2024-11-24 23:47:10|110276.8|110076.8|110290.3|110090.3|110303.5|110126.5|110231.4|110074.2|44
1732492040000|2024-11-24 23:47:20|110284.5|110084.5|110288.7|110088.7|110296.4|110129.5|110232.3|110065.9|42
1732492050000|2024-11-24 23:47:30|110295.4|110095.4|110248|110115.7|110308.9|110139.7|110239.4|110074.4|47
1732492060000|2024-11-24 23:47:40|110258.7|110126.4|110284.8|110084.8|110299.2|110126.4|110258.7|110073.9|24
1732492070000|2024-11-24 23:47:50|110276.6|110076.6|110290|110090|110291.6|110091.6|110255.7|110055.7|40
1732492080000|2024-11-24 23:48:00|110284|110084|110216|110083.7|110293.4|110113.2|110216|110060.7|33
1732492090000|2024-11-24 23:48:10|110241|110108.7|110286.3|110086.3|110292.4|110120|110212.4|110049.7|41
1732492100000|2024-11-24 23:48:20|110278.2|110094.7|110259.4|110059.4|110284.6|110111.8|110215.9|110053.1|26
1732492110000|2024-11-24 23:48:30|110267.6|110067.6|110272.5|110072.5|110294.4|110125.5|110214.5|110049.6|34
1732492120000|2024-11-24 23:48:40|110265.3|110065.3|110272.6|110072.6|110284|110110.8|110217.7|110054.2|33
1732492130000|2024-11-24 23:48:50|110266|110066|110258.9|110058.9|110289.2|110116.5|110222.1|110047.2|34
1732492140000|2024-11-24 23:49:00|110264.8|110064.8|110237|110045.2|110296.9|110117.4|110222.6|110040|34
1732492150000|2024-11-24 23:49:10|110246.1|110049.8|110295.2|110095.2|110299.6|110118.8|110219.9|110038.5|43
1732492160000|2024-11-24 23:49:20|110277.4|110077.4|110272.1|110072.1|110300.5|110100.5|110262.6|110062.6|21
1732492170000|2024-11-24 23:49:30|110264.2|110064.2|110277.7|110104.6|110284.4|110104.6|110255.5|110055.5|36
1732492180000|2024-11-24 23:49:40|110269.3|110092|110276.3|110076.3|110298.7|110110.1|110204.4|110070.1|26
1732492190000|2024-11-24 23:49:50|110275.6|110075.6|110249.2|110049.2|110295.2|110095.2|110249.2|110049.2|25
1732492200000|2024-11-24 23:50:00|110233.7|110040.2|110267|110067|110289.9|110119.4|110215.6|110033.9|37
1732492210000|2024-11-24 23:50:10|110277|110077|110271.1|110071.1|110286|110105.9|110211.1|110028|43
1732492220000|2024-11-24 23:50:20|110280.8|110080.8|110266.4|110093.7|110289.9|110094.8|110214.5|110046.1|37
1732492230000|2024-11-24 23:50:30|110226|110079.5|110296.7|110096.7|110307.4|110118|110211.8|110029.1|42
1732492240000|2024-11-24 23:50:40|110277.8|110077.8|110280.5|110080.5|110289.6|110107.7|110211.4|110028.3|31
1732492250000|2024-11-24 23:50:50|110260.7|110060.7|110228.1|110095.8|110312.6|110119|110206.8|110041.3|42
1732492260000|2024-11-24 23:51:00|110267.2|110067.2|110269.3|110069.3|110277.8|110112.6|110210|110049.6|37
1732492270000|2024-11-24 23:51:10|110262.7|110062.7|110224.8|110092.5|110287.5|110092.5|110224.8|110049.7|33
1732492280000|2024-11-24 23:51:20|110270.9|110081.1|110275.3|110075.3|110280.1|110101.9|110257.7|110063.7|25
1732492290000|2024-11-24 23:51:30|110275.2|110075.2|110273.5|110073.5|110275.2|110075.2|110264.2|110064.2|12
1732492300000|2024-11-24 23:51:40|110273.4|110073.4|110269.3|110069.3|110278.5|110078.5|110254.5|110054.5|18
1732492310000|2024-11-24 23:51:50|110269.2|110069.2|110266.4|110066.4|110269.2|110069.2|110266.4|110066.4|6
1732492320000|2024-11-24 23:52:00|110267.4|110067.4|110267.8|110067.8|110276.8|110076.8|110249.3|110049.3|21
1732492330000|2024-11-24 23:52:10|110256.4|110056.4|110259|110059|110278.9|110094.6|110226.9|110047.6|28
1732492340000|2024-11-24 23:52:20|110266|110066|110274.4|110074.4|110281|110104.9|110215.3|110030.6|41
1732492350000|2024-11-24 23:52:30|110267.2|110067.2|110283|110083|110301|110105.5|110253.1|110053.1|37
1732492360000|2024-11-24 23:52:40|110272.8|110072.8|110251.6|110051.6|110299.2|110099.2|110215.5|110047.2|45
1732492370000|2024-11-24 23:52:50|110245.5|110045.5|110258.2|110058.2|110275.2|110096.4|110213.6|110042.5|33
1732492380000|2024-11-24 23:53:00|110265.6|110065.6|110259.6|110059.6|110279.5|110098.8|110206.3|110052.8|37
1732492390000|2024-11-24 23:53:10|110274|110074|110275.2|110075.2|110288.6|110088.6|110256.5|110056.5|31
1732492400000|2024-11-24 23:53:20|110288|110088|110286.5|110086.5|110311|110111|110267.8|110067.8|26
1732492410000|2024-11-24 23:53:30|110275.6|110075.6|110283.7|110083.7|110307.7|110107.7|110263.9|110063.9|35
1732492420000|2024-11-24 23:53:40|110289.6|110089.6|110298.9|110098.9|110327.8|110127.8|110275.1|110075.1|33
1732492430000|2024-11-24 23:53:50|110298.3|110098.3|110305.3|110105.3|110329.5|110129.5|110279|110079|23
1732492440000|2024-11-24 23:54:00|110298.6|110098.6|110300.5|110100.5|110315.9|110115.9|110293.3|110093.3|28
1732492450000|2024-11-24 23:54:10|110294.6|110094.6|110308.1|110108.1|110310.4|110110.4|110289.5|110089.5|28
1732492460000|2024-11-24 23:54:20|110302.1|110102.1|110285.8|110085.8|110310.7|110110.7|110274.7|110074.7|25
1732492470000|2024-11-24 23:54:30|110299.6|110099.6|110279.9|110079.9|110310.3|110110.3|110271.5|110071.5|27
1732492480000|2024-11-24 23:54:40|110290.1|110090.1|110286.9|110086.9|110296.5|110096.5|110268.4|110068.4|35
1732492490000|2024-11-24 23:54:50|110274.9|110074.9|110281.3|110081.3|110296.3|110101.1|110258.1|110058.1|27
1732492500000|2024-11-24 23:55:00|110281.5|110081.5|110274.8|110074.8|110293.8|110093.8|110263.7|110063.7|29
1732492510000|2024-11-24 23:55:10|110264.6|110064.6|110275.4|110075.4|110299.7|110099.7|110264.6|110064.6|27
1732492520000|2024-11-24 23:55:20|110287.3|110087.3|110284.3|110084.3|110294.5|110104.3|110235.9|110043.9|27
1732492530000|2024-11-24 23:55:30|110284.9|110084.9|110272.1|110072.1|110288.4|110088.4|110260.1|110060.1|20
1732492540000|2024-11-24 23:55:40|110279.3|110079.3|110286.5|110086.5|110303|110103|110263.6|110063.6|28
1732492550000|2024-11-24 23:55:50|110286.8|110086.8|110273.9|110073.9|110302.4|110102.4|110265.7|110065.7|35
1732492560000|2024-11-24 23:56:00|110267.3|110067.3|110231.5|110099.2|110291.3|110118.2|110231.5|110067.3|21
1732492570000|2024-11-24 23:56:10|110243.3|110111|110285.7|110085.7|110292.1|110126.8|110231.5|110063.8|29
1732492580000|2024-11-24 23:56:20|110284.7|110084.7|110296.4|110096.4|110317.7|110118.9|110278.7|110078.7|15
1732492590000|2024-11-24 23:56:30|110298.1|110098.1|110264.2|110064.2|110307.6|110107.6|110260.2|110060.2|23
1732492600000|2024-11-24 23:56:40|110294.5|110094.7|110288.7|110088.7|110321|110132.5|110255.9|110055.9|33
1732492610000|2024-11-24 23:56:50|110268.2|110068.2|110268.7|110068.7|110303.9|110130.8|110264.3|110064.3|40
1732492620000|2024-11-24 23:57:00|110279.8|110079.8|110289.4|110089.4|110314.9|110118|110267.7|110067.7|23
1732492630000|2024-11-24 23:57:10|110289.5|110089.5|110305.4|110105.4|110329.3|110131.4|110268.7|110068.7|29
1732492640000|2024-11-24 23:57:20|110297.9|110097.9|110287.4|110087.4|110320.8|110150|110274.5|110074.5|46
1732492650000|2024-11-24 23:57:30|110299.5|110099.5|110284.8|110084.8|110318.6|110118.6|110270.8|110070.8|48
1732492660000|2024-11-24 23:57:40|110284.9|110084.9|110292.4|110092.4|110314.3|110140.2|110282.9|110082.9|38
1732492670000|2024-11-24 23:57:50|110292.6|110092.6|110308.3|110108.3|110314.4|110114.4|110292.6|110092.6|7
1732492680000|2024-11-24 23:58:00|110296.2|110096.2|110276.8|110076.8|110309|110133.5|110267.7|110067.7|56
1732492690000|2024-11-24 23:58:10|110283.5|110083.5|110291.2|110091.2|110316.4|110116.4|110275.1|110075.1|35
1732492700000|2024-11-24 23:58:20|110291.4|110091.4|110278.8|110078.8|110309.3|110109.3|110261|110061|37
1732492710000|2024-11-24 23:58:30|110286.5|110086.5|110284.3|110084.3|110307.7|110107.7|110272|110072|49
1732492720000|2024-11-24 23:58:40|110284.8|110084.8|110281.4|110081.4|110301.9|110101.9|110281.1|110081.1|15
1732492730000|2024-11-24 23:58:50|110281.9|110081.9|110258.6|110058.6|110295.8|110095.8|110254.3|110054.3|37
1732492740000|2024-11-24 23:59:00|110264|110064|110259.7|110059.7|110288|110088|110247.6|110047.6|60
1732492750000|2024-11-24 23:59:10|110251.4|110051.4|110261.7|110061.7|110280.8|110103.3|110205.6|110046|38
1732492760000|2024-11-24 23:59:20|110273|110073|110271.2|110071.2|110293.2|110093.2|110250.1|110050.1|46
1732492770000|2024-11-24 23:59:30|110271.5|110071.5|110282.9|110082.9|110286.5|110086.5|110259.6|110059.6|18
1732492780000|2024-11-24 23:59:40|110282.8|110082.8|110227.8|110054.9|110308.7|110117.1|110215.2|110043.6|34
1732492790000|2024-11-24 23:59:50|110246.7|110114.4|110275.3|110075.3|110307.6|110120.6|110218.8|110023.1|35
1732492800000|2024-11-25 00:00:00|110273.3|110073.3|110278.6|110078.6|110307|110107|110266.2|110066.2|40
1732492810000|2024-11-25 00:00:10|110285.7|110085.7|110280.4|110104.9|110304.4|110104.9|110256.7|110056.7|41
1732492820000|2024-11-25 00:00:20|110270.7|110070.7|110290.7|110119.2|110314.8|110119.2|110270.7|110070.7|13
1732492830000|2024-11-25 00:00:30|110313.4|110112.3|110256.8|110056.8|110322.3|110124.4|110256.8|110056.8|38
1732492840000|2024-11-25 00:00:40|110266.5|110066.5|110268.7|110068.7|110284.2|110084.2|110242.8|110042.8|45
1732492850000|2024-11-25 00:00:50|110254.6|110054.6|110272|110072|110299|110099|110254.3|110054.3|37
1732492860000|2024-11-25 00:01:00|110281.1|110081.1|110267.5|110067.5|110289.8|110089.8|110259.3|110059.3|29
1732492870000|2024-11-25 00:01:10|110278|110078|110259.1|110059.1|110289.1|110089.1|110258.8|110058.8|15
1732492880000|2024-11-25 00:01:20|110263.9|110063.9|110272.4|110072.4|110285.2|110085.2|110251.2|110051.2|34
1732492890000|2024-11-25 00:01:30|110273.7|110073.7|110284.8|110084.8|110297.3|110097.3|110257.9|110057.9|20
1732492900000|2024-11-25 00:01:40|110296.7|110096.7|110294.5|110094.5|110315.2|110115.2|110275.4|110075.4|25
1732492910000|2024-11-25 00:01:50|110284.7|110084.7|110264.3|110064.3|110304.2|110104.2|110261.2|110061.2|28
1732492920000|2024-11-25 00:02:00|110270.7|110070.7|110273.4|110073.4|110281.3|110081.3|110255|110055|29
1732492930000|2024-11-25 00:02:10|110258|110058|110272.6|110072.6|110290.5|110090.5|110258|110058|22
1732492940000|2024-11-25 00:02:20|110274.5|110074.5|110271.3|110071.3|110292.8|110092.8|110264.8|110064.8|14
1732492950000|2024-11-25 00:02:30|110271.4|110071.4|110271.7|110071.7|110283.4|110083.4|110262.8|110062.8|18
1732492960000|2024-11-25 00:02:40|110262.8|110062.8|110266|110066|110281.9|110081.9|110261.4|110061.4|21
1732492970000|2024-11-25 00:02:50|110267.5|110067.5|110260.9|110060.9|110282.3|110082.3|110252.1|110052.1|24
1732492980000|2024-11-25 00:03:00|110254|110054|110166.4|109971.6|110281.7|110081.7|110164.8|109971.6|12
1732492990000|2024-11-25 00:03:10|110166.2|109968.5|110163.4|109968.9|110166.8|109972.5|110163.4|109966.2|11
1732493000000|2024-11-25 00:03:20|110162.2|109967.8|110219.8|110019.8|110219.8|110019.8|110156.9|109960.3|14
1732493010000|2024-11-25 00:03:30|110240|110040|110234.8|110034.8|110247|110047|110191.4|109997.3|20
1732493020000|2024-11-25 00:03:40|110227|110027|110215.7|110015.7|110235.4|110035.4|110215.7|110015.7|12
1732493030000|2024-11-25 00:03:50|110237.1|110037.1|110219.6|110019.6|110237.1|110037.1|110216.5|110016.5|11
1732493040000|2024-11-25 00:04:00|110220.2|110020.2|110242.5|110042.5|110245.1|110045.1|110210|110020.2|13
1732493050000|2024-11-25 00:04:10|110242.2|110042.2|110210|110021.7|110242.7|110042.7|110210|110021.7|12
1732493060000|2024-11-25 00:04:20|110200.6|110012.1|110196.9|109996.9|110232.1|110032.1|110196.9|109996.9|8
1732493070000|2024-11-25 00:04:30|110204.5|110004.5|110212.4|110012.4|110218.4|110018.4|110190.7|110004.5|11
1732493080000|2024-11-25 00:04:40|110218.9|110018.9|110247.2|110047.2|110247.2|110047.2|110183.7|110005.5|19
1732493090000|2024-11-25 00:04:50|110238.2|110038.2|110266.3|110066.3|110268|110068|110224.3|110024.3|27
1732493100000|2024-11-25 00:05:00|110250.6|110050.6|110260.2|110060.2|110278.3|110078.3|110244.6|110044.6|16
1732493110000|2024-11-25 00:05:10|110260.8|110060.8|110260.4|110060.4|110278.5|110078.5|110260.4|110060.4|13
1732493120000|2024-11-25 00:05:20|110261|110061|110263.9|110063.9|110273.6|110073.6|110254.4|110054.4|17
1732493130000|2024-11-25 00:05:30|110270.7|110070.7|110245.2|110045.2|110274.2|110091.1|110224.6|110039.2|22
1732493140000|2024-11-25 00:05:40|110216.5|110043.1|110244.4|110044.4|110262.4|110062.4|110216.5|110043.1|10
1732493150000|2024-11-25 00:05:50|110245|110045|110237.7|110037.7|110252.7|110081.5|110205.5|110033.1|24
1732493160000|2024-11-25 00:06:00|110235|110035|110193.5|110023.5|110247.7|110047.7|110193.5|110005.8|22
1732493170000|2024-11-25 00:06:10|110183.3|110022.8|110228.4|110028.4|110252.3|110052.3|110183.3|110020.3|21
1732493180000|2024-11-25 00:06:20|110222.3|110022.3|110223.1|110023.1|110246.2|110046.2|110213.8|110013.8|19
1732493190000|2024-11-25 00:06:30|110230.4|110030.4|110223.3|110023.3|110239.2|110039.2|110215.4|110015.4|18
1732493200000|2024-11-25 00:06:40|110223.4|110023.4|110145.4|109968.2|110224.4|110024.4|110126.2|109968.2|10
1732493210000|2024-11-25 00:06:50|110146|109968.6|110145.3|109965.8|110146.9|109968.6|110144.1|109965.8|14
1732493220000|2024-11-25 00:07:00|110150.5|109967.8|110147.8|109966.5|110151.3|109970.7|110146.1|109966.5|13
1732493230000|2024-11-25 00:07:10|110147.6|109982.5|110155.6|109970|110160.3|109982.5|110144.9|109970|9
1732493240000|2024-11-25 00:07:20|110156|109975|110118.7|109972.5|110156|109975|110118.7|109972.5|14
1732493250000|2024-11-25 00:07:30|110139|109975|110101.1|109967.5|110139|109975|110101.1|109967.5|13
1732493260000|2024-11-25 00:07:40|110103.7|109970|110106.1|109970|110106.1|109970|110101.1|109967.5|9
1732493270000|2024-11-25 00:07:50|110101.1|109967.5|110111.2|109964.7|110111.2|109977.5|110098.6|109964.7|6
1732493280000|2024-11-25 00:08:00|110108.6|109962.7|110127.9|109966.8|110150.2|109966.8|110108.6|109959|7
1732493290000|2024-11-25 00:08:10|110124.6|109967.1|110116.4|109961.9|110124.6|109967.1|110112.2|109957.6|11
1732493300000|2024-11-25 00:08:20|110120.4|109963.9|110129|109973.3|110131.7|109973.4|110120.4|109963.9|7
1732493310000|2024-11-25 00:08:30|110133.2|109977.5|110128.2|109984.7|110136|109989.6|110125.9|109970.1|26
1732493320000|2024-11-25 00:08:40|110133.4|109989.9|110137.5|109991.3|110140.8|109994.1|110125.9|109983.7|37
1732493330000|2024-11-25 00:08:50|110133.2|109987|110144.1|110000.3|110144.1|110000.3|110127.7|109987|24
1732493340000|2024-11-25 00:09:00|110139.7|109995.8|110142.5|110000.7|110145.1|110000.9|110137.7|109994.9|16
1732493350000|2024-11-25 00:09:10|110138.2|109996.4|110164.9|110019.5|110170.9|110020.4|110137.9|109996.2|26
1732493360000|2024-11-25 00:09:20|110160.7|110015.3|110162.7|110019.5|110168.5|110021.6|110158.7|110015.2|19
1732493370000|2024-11-25 00:09:30|110163.4|110019.2|110156.5|110014.4|110163.6|110019.2|110156.5|110014.4|10
1732493380000|2024-11-25 00:09:40|110160.6|110018.4|110150.9|110010.7|110164.3|110018.4|110150.4|110006.8|18
1732493390000|2024-11-25 00:09:50|110149.7|110011.2|110168.6|110025|110173|110026.2|110149.7|110011.2|17
1732493400000|2024-11-25 00:10:00|110166.6|110023.8|110174.7|110031.3|110175.2|110031.3|110166.6|110023.8|15
1732493410000|2024-11-25 00:10:10|110172.7|110025|110169.5|110024.3|110172.7|110031|110163.4|110018.2|17
1732493420000|2024-11-25 00:10:20|110171.5|110026.3|110171.3|110027.7|110175.9|110029.9|110171.3|110026.3|18
1732493430000|2024-11-25 00:10:30|110169.6|110028.3|110177.3|110034.8|110177.3|110034.8|110169.6|110028|11
1732493440000|2024-11-25 00:10:40|110172.1|110035.8|110171.3|110028.3|110175.2|110035.8|110166|110022.8|24
1732493450000|2024-11-25 00:10:50|110169.3|110027.1|110158.5|110014.7|110171.3|110027.1|110156.5|110014.7|20
1732493460000|2024-11-25 00:11:00|110157.1|110014.1|110156.5|110013.4|110158.5|110014.1|110152.5|110008.8|19
1732493470000|2024-11-25 00:11:10|110154.5|110009.4|110150.5|110009.7|110158.3|110014|110150.3|110009.2|22
1732493480000|2024-11-25 00:11:20|110158.4|110011.7|110157|110014.3|110161.4|110016.1|110153.3|110010.1|28
1732493490000|2024-11-25 00:11:30|110156.9|110012.9|110162.1|110015.9|110166.1|110015.9|110152|110008.7|14
1732493500000|2024-11-25 00:11:40|110160.1|110014.3|110152.6|110009.4|110160.1|110016.1|110152.6|110009.4|19
1732493510000|2024-11-25 00:11:50|110156.6|110013.4|110160.6|110014.7|110160.6|110015.9|110156.6|110009.4|15
1732493520000|2024-11-25 00:12:00|110161.3|110015.4|110151.5|110007.5|110161.3|110015.4|110150.8|110007.1|17
1732493530000|2024-11-25 00:12:10|110155.7|110011.8|110143|109999|110155.7|110011.8|110143|109995.3|14
1732493540000|2024-11-25 00:12:20|110137.5|109999.6|110135.7|109993|110139.3|109999.6|110131.6|109989.2|9
1732493550000|2024-11-25 00:12:30|110138.5|109995|110131.7|109989.4|110142.9|109995.8|110128.6|109987.1|22
1732493560000|2024-11-25 00:12:40|110130|109988.4|110129.8|109988.3|110132.6|109988.4|110127.8|109983.6|8
1732493570000|2024-11-25 00:12:50|110144.4|109989|110132.5|109990.9|110144.7|110000|110132.5|109989|14
1732493580000|2024-11-25 00:13:00|110130.7|109989.5|110123.2|109980.6|110134|109989.5|110123.2|109980.6|13
1732493590000|2024-11-25 00:13:10|110122.4|109979.7|110121.2|109979.5|110123.6|109979.7|110119.6|109978.3|9
1732493600000|2024-11-25 00:13:20|110120.8|109979.9|110121.2|109976.6|110125|109984.1|110116.8|109976.5|12
1732493610000|2024-11-25 00:13:30|110116.8|109975.4|110117.5|109976.9|110123.5|109976.9|110113.1|109972.4|17
1732493620000|2024-11-25 00:13:40|110117.4|109978.9|110126.6|109980.8|110128|109986.9|110117.4|109978.4|17
1732493630000|2024-11-25 00:13:50|110125.3|109983.2|110125.2|109984.4|110132|109988.1|110125.2|109981.2|13
1732493640000|2024-11-25 00:14:00|110124.1|109981.6|110115.4|109974|110127|109982|110114.8|109973.3|20
1732493650000|2024-11-25 00:14:10|110115.1|109970.8|110122.4|109978.5|110123.7|109979|110114.6|109970.8|16
1732493660000|2024-11-25 00:14:20|110122.8|109978.9|110114.8|109974.3|110125.6|109980.6|110114.8|109971.8|19
1732493670000|2024-11-25 00:14:30|110118.9|109978.4|110122.2|109977|110124.2|109978.4|110113.9|109971.5|30
1732493680000|2024-11-25 00:14:40|110120.7|109974.3|110118.9|109977.6|110123.8|109980.4|110114.9|109973.6|24
1732493690000|2024-11-25 00:14:50|110114.8|109973.5|110114.2|109970.1|110119.5|109978|110112.5|109969.5|17
1732493700000|2024-11-25 00:15:00|110112.4|109970.4|110116.4|109972.2|110124.4|109979.6|110110.5|109970.4|18
1732493710000|2024-11-25 00:15:10|110113.3|109969|110107.6|109964.4|110115.3|109969.1|110107.4|109962.6|19
1732493720000|2024-11-25 00:15:20|110107.4|109964.5|110108.9|109966.3|110113.9|109969|110104.7|109962|17
1732493730000|2024-11-25 00:15:30|110110.9|109968.3|110109.5|109964.9|110112.9|109968.3|110104.1|109961.4|24
1732493740000|2024-11-25 00:15:40|110109.2|109965.5|110103.7|109962.5|110110.3|109967.1|110103.2|109961.4|19
1732493750000|2024-11-25 00:15:50|110107.9|109966.7|110106.2|109965.9|110113.2|109969.9|110103.9|109959.8|21
1732493760000|2024-11-25 00:16:00|110108.9|109967.9|110112.7|109968.8|110120|109974.1|110104.8|109961|17
1732493770000|2024-11-25 00:16:10|110111.8|109969.2|110090.3|109946.2|110111.8|109971.8|110090.3|109946.2|21
1732493780000|2024-11-25 00:16:20|110086.5|109942.4|110062.6|109919.4|110087.1|109944.9|110062.6|109919.4|39
1732493790000|2024-11-25 00:16:30|110066.9|109923.7|110066.4|109922.2|110076.4|109930.4|110061.4|109916.4|43
1732493800000|2024-11-25 00:16:40|110070.6|109926.4|110066.8|109923.1|110074.1|109926.8|110065.3|109918.9|22
1732493810000|2024-11-25 00:16:50|110069.2|109925.1|110062.9|109916.3|110069.2|109925.2|110060.7|109916.3|20
1732493820000|2024-11-25 00:17:00|110066.5|109920|110065.2|109915.9|110069.7|109924.7|110054.6|109911.2|36
1732493830000|2024-11-25 00:17:10|110061.1|109917.9|110062.8|109917.5|110069.4|109922.5|110057.3|109911.8|23
1732493840000|2024-11-25 00:17:20|110063|109917.3|110045.7|109914.4|110068|109924.3|110045.1|109914.4|16
1732493850000|2024-11-25 00:17:30|110045.4|109916.4|110049.9|109917.5|110049.9|109917.5|110045.2|109914.4|10
1732493860000|2024-11-25 00:17:40|110047.9|109917.3|110059.3|109923.9|110063.7|109929|110047.6|109917.3|21
1732493870000|2024-11-25 00:17:50|110059.7|109923.6|110060.9|109929.4|110060.9|109929.4|110055.5|109923.6|11
1732493880000|2024-11-25 00:18:00|110059|109928.2|110061.5|109928.8|110066.2|109932.7|110054.5|109922.5|20
1732493890000|2024-11-25 00:18:10|110057.2|109929.4|110057.6|109926.1|110059.6|109929.4|110057.2|109926.1|12
1732493900000|2024-11-25 00:18:20|110055.7|109925.4|110056.7|109924.8|110056.7|109925.4|110055.7|109924.8|7
1732493910000|2024-11-25 00:18:30|110052.5|109922.8|110045.7|109913.6|110052.5|109922.8|110045.7|109913.6|12
1732493920000|2024-11-25 00:18:40|110045.6|109913.1|110043.9|109905.6|110050.3|109914.8|110040.2|109905.6|10
1732493930000|2024-11-25 00:18:50|110047.1|109907.6|110046.8|109911.8|110051.2|109912.8|110043.8|109907.6|9
1732493940000|2024-11-25 00:19:00|110046.7|109912.2|110050.3|109911.9|110051.7|109912.2|110044|109911.3|10
1732493950000|2024-11-25 00:19:10|110051.5|109913.9|110051|109912.3|110055.9|109914.3|110046.9|109909.1|14
1732493960000|2024-11-25 00:19:20|110052.2|109912.8|110059.2|109926.5|110069.7|109926.5|110046.7|109912.8|17
1732493970000|2024-11-25 00:19:30|110061.2|109926.7|110061.8|109926.2|110065.2|109926.7|110059.2|109926.2|8
1732493980000|2024-11-25 00:19:40|110061.6|109926.4|110068.5|109929.9|110068.5|109929.9|110059.3|109926.1|15
1732493990000|2024-11-25 00:19:50|110072.5|109933.9|110069.1|109929.4|110072.5|109935.8|110061.3|109928.7|12
1732494000000|2024-11-25 00:20:00|110062.4|109930|110063.4|109930.1|110065.4|109932.6|110062.4|109930|10
1732494010000|2024-11-25 00:20:10|110063.5|109928.1|110087|109951.7|110087|109951.7|110063.5|109928.1|13
1732494020000|2024-11-25 00:20:20|110091.1|109955.8|110094.4|109960.9|110107.8|109967.5|110091.1|109953.5|19
1732494030000|2024-11-25 00:20:30|110092.4|109958.9|110080.6|109949.4|110092.4|109958.9|110080.6|109949.4|15
1732494040000|2024-11-25 00:20:40|110079.6|109946.8|110082.9|109949.6|110087.7|109949.6|110079.6|109946.8|11
1732494050000|2024-11-25 00:20:50|110087.7|109956.3|110073.1|109938.5|110103|109957.3|110073.1|109938.5|13
1732494060000|2024-11-25 00:21:00|110073.9|109937.9|110074.5|109937.9|110074.5|109938|110073.3|109935.9|7
1732494070000|2024-11-25 00:21:10|110074.1|109938.3|110072.8|109938.6|110078.5|109940.8|110072.8|109938.3|10
1732494080000|2024-11-25 00:21:20|110077.2|109939.6|110083.7|109946.1|110085.6|109948.5|110073.4|109938.1|14
1732494090000|2024-11-25 00:21:30|110081.7|109944.1|110080|109946.9|110084.1|109947.8|110076|109939.9|18
1732494100000|2024-11-25 00:21:40|110073.9|109945.7|110086.8|109950|110093.5|109956.4|110073.9|109937.7|15
1732494110000|2024-11-25 00:21:50|110084.8|109949|110086.5|109949|110089.6|109949|110084.5|109949|11
1732494120000|2024-11-25 00:22:00|110085.5|109951|110092.1|109960.5|110101.7|109960.5|110085.5|109949|28
1732494130000|2024-11-25 00:22:10|110097.3|109958.5|110091.5|109958.5|110097.3|109960.5|110087.4|109952.5|16
1732494140000|2024-11-25 00:22:20|110090.1|109957.5|110089.7|109957.2|110092.5|109958.4|110088.3|109953.9|12
1732494150000|2024-11-25 00:22:30|110092.5|109951.2|110063.5|109928.9|110092.5|109951.2|110063.5|109928.9|15
1732494160000|2024-11-25 00:22:40|110067.5|109927.7|110074|109941|110078.5|109942.6|110060.8|109927.7|19
1732494170000|2024-11-25 00:22:50|110078.4|109940.7|110072.1|109938.5|110078.4|109942.4|110066.7|109936.5|25
1732494180000|2024-11-25 00:23:00|110076.5|109942.6|110086.4|109946.9|110086.9|109952.4|110072.3|109938.7|27
1732494190000|2024-11-25 00:23:10|110081.6|109951.2|110082.1|109947.8|110092|109954.9|110080.1|109945.9|33
1732494200000|2024-11-25 00:23:20|110083.1|109952|110078.6|109945.1|110088.6|109952|110078.6|109944.3|10
1732494210000|2024-11-25 00:23:30|110079.3|109944.4|110080.1|109946.1|110084.9|109950.9|110078.8|109944.4|15
1732494220000|2024-11-25 00:23:40|110082.5|109947.1|110083.3|109947.4|110088|109951|110082.5|109946.3|8
1732494230000|2024-11-25 00:23:50|110088.1|109949.4|110097.3|109960.3|110097.4|109960.5|110081.6|109943.9|25
1732494240000|2024-11-25 00:24:00|110093.2|109956.2|110083.3|109952.6|110097.7|109963.7|110076.6|109948.1|23
1732494250000|2024-11-25 00:24:10|110079|109951|110074.1|109946.1|110079.4|109952.6|110073.2|109946|17
1732494260000|2024-11-25 00:24:20|110074.9|109945.5|110074.5|109945.5|110078.6|109949.7|110073.8|109945.4|9
1732494270000|2024-11-25 00:24:30|110078.6|109949.6|110078|109947.4|110085.4|109951.6|110074.6|109945.6|16
1732494280000|2024-11-25 00:24:40|110077.4|109948|110075.4|109947.3|110078.3|109950|110074.9|109947.3|13
1732494290000|2024-11-25 00:24:50|110077.8|109947.6|110074.6|109948.2|110077.8|109948.2|110074.6|109947.6|10
1732494300000|2024-11-25 00:25:00|110075.4|109947.5|110038.2|109988.2|110077.8|109988.2|110038.2|109947|12
1732494310000|2024-11-25 00:25:10|110041.9|109991.9|110077.8|109950.1|110088.1|109996.5|110041.9|109950.1|18
1732494320000|2024-11-25 00:25:20|110080.2|109949.3|110080.4|109950.6|110086.1|109952|110074.5|109948.1|17
1732494330000|2024-11-25 00:25:30|110080.1|109950.8|110075.9|109949.2|110095.3|109988.5|110033.3|109944.5|15
1732494340000|2024-11-25 00:25:40|110078.9|109951.2|110075.2|109946.9|110081.3|109951.2|110074.7|109945.2|21
1732494350000|2024-11-25 00:25:50|110077.6|109951|110079.7|109952|110081.6|109952.2|110075.3|109946.3|16
1732494360000|2024-11-25 00:26:00|110080.3|109951.4|110076.9|109951.4|110080.3|109989.5|110034.8|109946.4|18
1732494370000|2024-11-25 00:26:10|110079.3|109951.5|110035.9|109985.9|110079.3|109990|110035.6|109945.7|26
1732494380000|2024-11-25 00:26:20|110035.4|109985.4|110034.7|109984.7|110078.4|109989.9|110032.4|109946.3|15
1732494390000|2024-11-25 00:26:30|110034.3|109984.3|110035.3|109985.3|110084.9|109988.7|110034.3|109946.3|23
1732494400000|2024-11-25 00:26:40|110032.8|109982.8|110031.7|109981.7|110076.7|109988.7|110029.6|109945|22
1732494410000|2024-11-25 00:26:50|110031|109981|110027.5|109977.5|110035|109985|110027.4|109977.4|12
1732494420000|2024-11-25 00:27:00|110027.6|109977.6|110060.4|110010.4|110086|110011.2|110027.5|109952.9|18
1732494430000|2024-11-25 00:27:10|110059.8|110009.8|110097.9|109972|110100.2|110011.2|110056.6|109969.8|19
1732494440000|2024-11-25 00:27:20|110058.5|110008.5|110121.8|109992.5|110121.8|110029.6|110058.5|109977.4|23
1732494450000|2024-11-25 00:27:30|110076.9|110026.9|110074.8|110024.8|110119.5|110026.9|110071.3|109983.6|19
1732494460000|2024-11-25 00:27:40|110074|110024|110076.2|110026.2|110120.1|110026.7|110074|109979.5|23
1732494470000|2024-11-25 00:27:50|110116.3|109987.3|110108.5|109983.3|110116.3|109987.3|110104.9|109978.5|17
1732494480000|2024-11-25 00:28:00|110110.1|109981.6|110102.3|109969.6|110110.1|110014.6|110064.6|109969.5|23
1732494490000|2024-11-25 00:28:10|110056.9|110006.9|110091|109965.5|110102.3|110008.5|110055.4|109962.3|16
1732494500000|2024-11-25 00:28:20|110053.6|110003.6|110093.3|109966.6|110098.9|110006.3|110052.9|109965.2|12
1732494510000|2024-11-25 00:28:30|110056|110006|110046.4|109996.4|110094.7|110010|110046.2|109959.3|20
1732494520000|2024-11-25 00:28:40|110050.4|110000.4|110046.9|109996.9|110084.8|110000.9|110046|109959.1|11
1732494530000|2024-11-25 00:28:50|110051.3|110001.3|110085.3|109959.4|110089.4|110001.3|110047.3|109959|8
1732494540000|2024-11-25 00:29:00|110048.2|109998.2|110035.1|109985.1|110091.3|109998.2|110035.1|109948.4|10
1732494550000|2024-11-25 00:29:10|110035.2|109985.2|110034.9|109984.9|110071.8|109985.2|110034.9|109946.7|4
1732494560000|2024-11-25 00:29:20|110034.4|109984.4|110097.9|109970.3|110097.9|110012.9|110034.4|109947.3|16
1732494570000|2024-11-25 00:29:30|110095.2|109971.9|110055.4|110005.4|110095.2|110007|110055.2|109968|7
1732494580000|2024-11-25 00:29:40|110091.6|109966.4|110055.5|110005.5|110099|110005.5|110054.9|109966|8
1732494590000|2024-11-25 00:29:50|110099.5|109969.3|110065|110015|110107.5|110017.3|110065|109969.3|7
1732494600000|2024-11-25 00:30:00|110065.5|110015.5|110104.2|109977.7|110106.1|110016.7|110064.6|109977.7|12
1732494610000|2024-11-25 00:30:10|110103.9|110014.9|110057|110007|110103.9|110014.9|110057|109972.5|11
1732494620000|2024-11-25 00:30:20|110056.1|110006.1|110059.1|110009.1|110062.7|110012.7|110056.1|110006.1|15
1732494630000|2024-11-25 00:30:30|110061.8|110011.8|110080.1|110030.1|110080.1|110030.1|110057|110007|20
1732494640000|2024-11-25 00:30:40|110081.1|110031.1|110078|110028|110081.1|110031.1|110077.8|110027.8|6
1732494650000|2024-11-25 00:30:50|110076.8|110026.8|110068.3|110018.3|110077.6|110027.6|110068.3|110018.3|14
1732494660000|2024-11-25 00:31:00|110068.6|110018.6|110067.3|110017.3|110115.5|110020.9|110063.6|109981.8|17
1732494670000|2024-11-25 00:31:10|110065.3|110015.3|110066.9|110016.9|110068.2|110018.2|110063.4|110013.4|11
1732494680000|2024-11-25 00:31:20|110067.6|110017.6|110067.6|110017.6|110068.7|110018.7|110066.9|110016.9|6
1732494690000|2024-11-25 00:31:30|110067|110017|110073.6|110023.6|110078.3|110028.3|110067|110017|13
1732494700000|2024-11-25 00:31:40|110072|110022|110075|110025|110077.1|110027.1|110072|110022|12
1732494710000|2024-11-25 00:31:50|110074|110024|110073.6|110023.6|110074.2|110024.2|110072.2|110022.2|5
1732494720000|2024-11-25 00:32:00|110073.2|110023.2|110068.6|110018.6|110073.2|110023.2|110068.5|110018.5|12
1732494730000|2024-11-25 00:32:10|110068.9|110018.9|110079.2|110029.2|110079.3|110029.3|110067.8|110017.8|17
1732494740000|2024-11-25 00:32:20|110076.6|110026.6|110079|110029|110080.8|110030.8|110072.9|110022.9|13
1732494750000|2024-11-25 00:32:30|110081.3|110031.3|110080.1|110030.1|110081.3|110031.3|110079.8|110029.8|4
1732494760000|2024-11-25 00:32:40|110078.1|110028.1|110075.7|110025.7|110079|110029|110075.7|110025.7|10
1732494770000|2024-11-25 00:32:50|110078.4|110028.4|110087.6|110037.6|110123.3|110041.2|110078.4|109995|9
1732494780000|2024-11-25 00:33:00|110086.8|110036.8|110088.3|110038.3|110089.5|110039.5|110086.8|110036.8|10
1732494790000|2024-11-25 00:33:10|110089.5|110039.5|110086.6|110036.6|110092.3|110042.3|110084.9|110034.9|12
1732494800000|2024-11-25 00:33:20|110084.9|110034.9|110092.5|110042.5|110094|110044|110083.6|110033.6|15
1732494810000|2024-11-25 00:33:30|110091.3|110041.3|110088.9|110038.9|110092.5|110042.5|110086.8|110036.8|19
1732494820000|2024-11-25 00:33:40|110088.6|110038.6|110086|110036|110089.8|110039.8|110086|110036|14
1732494830000|2024-11-25 00:33:50|110086.5|110036.5|110089.9|110039.9|110090.8|110040.8|110085.8|110035.8|16
1732494840000|2024-11-25 00:34:00|110090|110040|110079.3|110029.3|110090.9|110040.9|110079.3|110029.3|10
1732494850000|2024-11-25 00:34:10|110080.1|110030.1|110057.8|110007.8|110080.1|110030.1|110057.8|110007.8|21
1732494860000|2024-11-25 00:34:20|110058.2|110008.2|110055.4|110005.4|110058.2|110008.2|110053|110003|19
1732494870000|2024-11-25 00:34:30|110056.6|110006.6|110056.6|110006.6|110057.3|110007.3|110055.8|110005.8|6
1732494880000|2024-11-25 00:34:40|110057.4|110007.4|110058|110008|110058|110008|110056.3|110006.3|6
1732494890000|2024-11-25 00:34:50|110057|110007|110062.1|110012.1|110064.1|110014.1|110057|110007|9
1732494900000|2024-11-25 00:35:00|110062.3|110012.3|110065.8|110015.8|110065.9|110015.9|110060.9|110010.9|12
1732494910000|2024-11-25 00:35:10|110066.4|110016.4|110061.3|110011.3|110066.4|110016.4|110060.8|110010.8|9
1732494920000|2024-11-25 00:35:20|110060.9|110010.9|110058.6|110008.6|110061.3|110011.3|110058.6|110008.6|14
1732494930000|2024-11-25 00:35:30|110061.1|110011.1|110061.5|110011.5|110061.5|110011.5|110060.5|110010.5|9
1732494940000|2024-11-25 00:35:40|110061.1|110011.1|110060.3|110010.3|110064.9|110014.9|110060.2|110010.2|12
1732494950000|2024-11-25 00:35:50|110060.4|110010.4|110060.2|110010.2|110060.4|110010.4|110060.2|110010.2|4
1732494960000|2024-11-25 00:36:00|110057.9|110007.9|110060.7|110010.7|110063.6|110013.6|110057.9|110007.9|10
1732494970000|2024-11-25 00:36:10|110061.2|110011.2|110048|109998|110061.2|110011.2|110048|109998|7
1732494980000|2024-11-25 00:36:20|110049.2|109999.2|110047.2|109997.2|110049.3|109999.3|110047.2|109997.2|7
1732494990000|2024-11-25 00:36:30|110047.5|109997.5|110058.2|110008.2|110058.2|110008.2|110047.3|109997.3|13
1732495000000|2024-11-25 00:36:40|110058.4|110008.4|110058.3|110008.3|110059.5|110009.5|110058.3|110008.3|4
1732495010000|2024-11-25 00:36:50|110056.1|110006.1|110038|109896|110066.5|110006.1|110029.2|109896|14
1732495020000|2024-11-25 00:37:00|110035|109897.2|110044.2|109902.5|110044.2|109941.3|109989.9|109894.1|20
1732495030000|2024-11-25 00:37:10|110048.7|109907|110035.5|109901|110049.6|109909.5|110032.1|109891.8|32
1732495040000|2024-11-25 00:37:20|110032.6|109898.7|110028.3|109888.3|110033.3|109899.4|110022.5|109885.7|28
1732495050000|2024-11-25 00:37:30|110030.5|109886.3|110031.3|109888|110047.8|109894.7|110025.7|109882|26
1732495060000|2024-11-25 00:37:40|110032.3|109891.7|110031.5|109892.8|110035.3|109892.8|110031.5|109891.7|6
1732495070000|2024-11-25 00:37:50|110028|109889.3|110014.7|109888.6|110036.1|109894.8|110014.7|109885.7|25
1732495080000|2024-11-25 00:38:00|109977.5|109927.5|109978.1|109928.1|110015.7|109928.1|109977.5|109890.2|3
1732495090000|2024-11-25 00:38:10|109978.3|109928.3|109977.1|109927.1|110013.7|109931.2|109977.1|109888.7|10
1732495100000|2024-11-25 00:38:20|109976.7|109926.7|109981.7|109931.7|109983|109933|109976.7|109926.7|11
1732495110000|2024-11-25 00:38:30|109980|109930|109977|109927|109981.7|109931.7|109975.3|109925.3|9
1732495120000|2024-11-25 00:38:40|109976.4|109926.4|109976.6|109926.6|109979.8|109929.8|109970.3|109920.3|15
1732495130000|2024-11-25 00:38:50|109980.3|109930.3|110043.8|109906.2|110047.6|109933.2|109973.8|109890.1|19
1732495140000|2024-11-25 00:39:00|110039.8|109902.1|110029|109895.1|110042.4|109902.2|110028.9|109894.6|24
1732495150000|2024-11-25 00:39:10|110032.7|109898.8|110055.3|109926.6|110066.8|109931.4|110024.8|109889|43
1732495160000|2024-11-25 00:39:20|110058.8|109930.1|110059.2|109930.1|110059.2|109930.8|110045.4|109916.8|8
1732495170000|2024-11-25 00:39:30|109992.4|109930|110074.7|109934.2|110076.2|109942.4|109992.4|109914.4|16
1732495180000|2024-11-25 00:39:40|110078.6|109938.1|110057.6|109930.6|110078.6|109938.9|110055.3|109923.4|23
1732495190000|2024-11-25 00:39:50|110057.3|109926.6|110057.7|109931.9|110057.9|109931.9|110053.4|109925.6|10
1732495200000|2024-11-25 00:40:00|110063.5|109927.9|110052.6|109919.8|110063.5|109928.8|110052.6|109916.6|38
1732495210000|2024-11-25 00:40:10|110056.2|109923.4|110034.8|109903.3|110057.1|109923.4|110031.8|109903.3|25
1732495220000|2024-11-25 00:40:20|110031.8|109905.9|109996.3|109946.3|110034.6|109946.5|109994.6|109905.9|11
1732495230000|2024-11-25 00:40:30|109996.9|109946.9|109995|109945|109996.9|109946.9|109992.9|109942.9|12
1732495240000|2024-11-25 00:40:40|109995.2|109945.2|109996.7|109946.7|110000.7|109950.7|109994.2|109944.2|13
1732495250000|2024-11-25 00:40:50|109996.1|109946.1|109999.2|109949.2|110001|109951|109992.2|109942.2|10
1732495260000|2024-11-25 00:41:00|109999.4|109949.4|109995.5|109945.5|109999.4|109949.4|109991|109941|19
1732495270000|2024-11-25 00:41:10|109996.3|109946.3|109997.6|109947.6|110045.1|109952.1|109995.5|109914.8|19
1732495280000|2024-11-25 00:41:20|109997.2|109947.2|109998.1|109948.1|109999.7|109949.7|109994.8|109944.8|11
1732495290000|2024-11-25 00:41:30|109999.6|109949.6|110003.5|109953.5|110003.6|109953.6|109998.4|109948.4|15
1732495300000|2024-11-25 00:41:40|110003.6|109953.6|109998.8|109948.8|110003.7|109953.7|109998.8|109948.8|9
1732495310000|2024-11-25 00:41:50|110001|109951|110002.4|109952.4|110049.3|109958.3|109996.4|109919.1|18
1732495320000|2024-11-25 00:42:00|110000.8|109950.8|110000.8|109950.8|110050.9|109953.5|109999.4|109917.1|15
1732495330000|2024-11-25 00:42:10|110001.6|109951.6|110000.7|109950.7|110002.5|109952.5|110000.6|109950.6|12
1732495340000|2024-11-25 00:42:20|110000.2|109950.2|109991.4|109941.4|110046.4|109958.1|109991.4|109906.7|18
1732495350000|2024-11-25 00:42:30|109992.9|109942.9|109990.5|109940.5|110034|109942.9|109990.5|109905.3|10
1732495360000|2024-11-25 00:42:40|109989.1|109939.1|109988.3|109938.3|109989.1|109939.1|109984.7|109934.7|7
1732495370000|2024-11-25 00:42:50|109984.8|109934.8|109985.6|109935.6|109989.3|109939.3|109984.8|109934.8|4
1732495380000|2024-11-25 00:43:00|109985.5|109935.5|109989.2|109939.2|109989.2|109939.2|109985.1|109935.1|19
1732495390000|2024-11-25 00:43:10|109985.8|109935.8|109988.8|109938.8|109992.2|109942.2|109985.8|109935.8|16
1732495400000|2024-11-25 00:43:20|109989.1|109939.1|110026|109894.9|110034.2|109939.1|109987.2|109894.9|14
1732495410000|2024-11-25 00:43:30|110029.9|109898.9|110015.3|109883.8|110031.9|109899.6|110011.6|109882.4|26
1732495420000|2024-11-25 00:43:40|110011.8|109880.4|110007.4|109880.8|110022.7|109885.5|110004.5|109878.6|20
1732495430000|2024-11-25 00:43:50|110017.4|109890.8|110031.5|109894.8|110040.7|109901.2|110017.4|109888.4|35
1732495440000|2024-11-25 00:44:00|110034.4|109891.8|110025.1|109895.4|110040.4|109898.9|110024.1|109891.8|20
1732495450000|2024-11-25 00:44:10|110028.7|109898.9|110024.7|109896|110040.4|109902.5|110024.7|109895.4|18
1732495460000|2024-11-25 00:44:20|110024.6|109896.1|110026.3|109894.8|110030|109899.6|110021.7|109894.3|15
1732495470000|2024-11-25 00:44:30|110023.3|109898.1|110036.2|109901.6|110043|109905.1|110019.4|109893.9|15
1732495480000|2024-11-25 00:44:40|110032.3|109897.7|110026.8|109899.3|110039.8|109901.8|110023.3|109892.5|23
1732495490000|2024-11-25 00:44:50|110023.3|109895.8|110023.1|109896|110027|109899.5|110023.1|109895.8|6
1732495500000|2024-11-25 00:45:00|110026.8|109899.7|110041.4|109887.5|110041.4|109899.7|110019.4|109882.1|32
1732495510000|2024-11-25 00:45:10|110045.4|109891.5|110030.2|109891.3|110045.4|109895.2|110030.2|109885.7|24
1732495520000|2024-11-25 00:45:20|110027.4|109885.7|110026.9|109896.3|110027.4|109898|110026.9|109885.7|7
1732495530000|2024-11-25 00:45:30|110027.2|109896.2|110026.5|109896.5|110027.2|109896.5|110026.5|109896.2|3
1732495540000|2024-11-25 00:45:40|110026.6|109896.8|110031.5|109887.9|110038.8|109896.8|110025.9|109882.1|32
1732495550000|2024-11-25 00:45:50|110034.9|109885.9|110028.4|109889.3|110047.3|109900.9|110025.7|109883|32
1732495560000|2024-11-25 00:46:00|110033.3|109894.2|110024.8|109884.9|110036.6|109897|110024.3|109877.4|35
1732495570000|2024-11-25 00:46:10|110029.6|109889.8|110028.8|109886.7|110043.2|109896.8|110023.6|109881.6|41
1732495580000|2024-11-25 00:46:20|110033.3|109891.2|110032.2|109890|110036.6|109893.8|110025.2|109882.1|29
1732495590000|2024-11-25 00:46:30|110037.2|109895.1|110031.9|109886.8|110037.2|109895.1|110024.3|109880.3|29
1732495600000|2024-11-25 00:46:40|110036.3|109891.2|110028.2|109883.9|110042.9|109897.1|110028.2|109883.9|25
1732495610000|2024-11-25 00:46:50|110033.4|109889|110029.6|109885.6|110045.8|109898.2|110027.4|109883.2|38
1732495620000|2024-11-25 00:47:00|110030.4|109886.4|110034.6|109893.8|110038.5|109893.8|110026.3|109882.2|21
1732495630000|2024-11-25 00:47:10|110034.8|109893.6|110034|109888.3|110050.4|109908|110028.5|109882.6|42
1732495640000|2024-11-25 00:47:20|110030|109884.3|110025.7|109886.8|110037.4|109894.4|110025.4|109884.3|36
1732495650000|2024-11-25 00:47:30|110029.9|109891|110012.7|109884|110030.3|109917.4|109958.9|109874.3|34
1732495660000|2024-11-25 00:47:40|110008.6|109880.6|110027.8|109895.5|110042.2|109937.7|109972.3|109880.3|35
1732495670000|2024-11-25 00:47:50|110026.2|109894.4|110026.7|109889.8|110035.1|109896.8|110024.2|109882.9|22
1732495680000|2024-11-25 00:48:00|110022.6|109885.6|110027.8|109890.5|110035|109897.5|110022.6|109883.4|36
1732495690000|2024-11-25 00:48:10|110031.8|109894.6|110027.4|109879|110035.2|109894.6|110016.2|109877.2|15
1732495700000|2024-11-25 00:48:20|110020.2|109881|110030.5|109881|110030.5|109883.2|110001.6|109862.6|37
1732495710000|2024-11-25 00:48:30|110026.7|109877.3|110029.2|109889.5|110036.1|109895.9|110026.7|109877.3|36
1732495720000|2024-11-25 00:48:40|110027.2|109889.4|110032.8|109895|110037.9|109900|110024.8|109887.6|16
1732495730000|2024-11-25 00:48:50|110028.6|109890.8|110029.3|109891|110046.3|109903.4|110025.7|109887.4|28
1732495740000|2024-11-25 00:49:00|110032.7|109887.6|110030.4|109897.4|110039.5|109899.1|110029.3|109887.6|22
1732495750000|2024-11-25 00:49:10|110031.2|109896.7|110026.8|109898|110036.8|109900.7|110022.5|109895.5|16
1732495760000|2024-11-25 00:49:20|110026.5|109898.9|110028.2|109897.2|110035.5|109937.2|109987.2|109895.2|18
1732495770000|2024-11-25 00:49:30|110026.2|109896.2|110031.1|109899.9|110041.1|109903.5|110026.2|109894.4|23
1732495780000|2024-11-25 00:49:40|110030.6|109897.7|110035.5|109900.2|110042.9|109905|110028.9|109897.7|23
1732495790000|2024-11-25 00:49:50|110033.3|109898.5|110029.6|109901.4|110035.5|109937.5|109987.5|109898.4|18
1732495800000|2024-11-25 00:50:00|109992.3|109942.3|110034.5|109906.7|110044.2|109946.7|109992.3|109904.9|13
1732495810000|2024-11-25 00:50:10|110038.6|109910.8|110039.6|109906.7|110040.9|109943.5|109993.5|109905.6|21
1732495820000|2024-11-25 00:50:20|110037.4|109908.8|110026.1|109896.9|110044.5|109939.5|109989.5|109896.9|24
1732495830000|2024-11-25 00:50:30|110024.4|109896|110025.1|109898.6|110034.1|109936|109980.5|109876.5|20
1732495840000|2024-11-25 00:50:40|110024.6|109899.1|110028.2|109898.3|110039.8|109938.7|109988.7|109898.3|14
1732495850000|2024-11-25 00:50:50|110027.9|109898.8|110028.6|109892.3|110029.9|109936.2|109986.2|109875|18
1732495860000|2024-11-25 00:51:00|110027.6|109893.8|110000.2|109866.6|110029.3|109927.6|109976.2|109853.7|36
1732495870000|2024-11-25 00:51:10|110004.5|109870.9|110010.3|109869.5|110030.3|109891.5|109995.6|109847.2|39
1732495880000|2024-11-25 00:51:20|110015.9|109875.1|110011.4|109868.4|110020.7|109877.7|110010.2|109868.4|31
1732495890000|2024-11-25 00:51:30|110010.4|109869.2|110008.6|109870.8|110011.1|109873.8|110000.2|109868.2|9
1732495900000|2024-11-25 00:51:40|110007.8|109871.4|109998.2|109867.3|110007.8|109871.4|109998.2|109866.8|14
1732495910000|2024-11-25 00:51:50|109998|109865.9|110004.3|109863.1|110006.1|109898.8|109948.8|109857.6|14
1732495920000|2024-11-25 00:52:00|110008.4|109867.1|110003.8|109861.7|110012.4|109869.4|110001.7|109861|21
1732495930000|2024-11-25 00:52:10|110005.6|109857.6|110005.3|109868.9|110005.8|109868.9|109989.7|109847.3|25
1732495940000|2024-11-25 00:52:20|110001.9|109872.3|110002|109873.8|110002.1|109873.8|109995.3|109867.1|21
1732495950000|2024-11-25 00:52:30|109999.3|109872.8|109990.5|109862.3|109999.7|109873.1|109990.5|109861.3|38
1732495960000|2024-11-25 00:52:40|109994.2|109866|109978.2|109846.8|109994.2|109866|109972|109836.8|39
1732495970000|2024-11-25 00:52:50|109973.9|109842.5|109980.5|109842.4|109984.8|109847.9|109973.7|109842|26
1732495980000|2024-11-25 00:53:00|109980.8|109842.6|109980.7|109843.9|109988.2|109849.6|109977.6|109841.8|24
1732495990000|2024-11-25 00:53:10|109979|109840.6|109965.2|109834.7|109980.7|109844.6|109965.2|109834.7|19
1732496000000|2024-11-25 00:53:20|109964.2|109833.8|109965.1|109837.2|109972.9|109841.8|109961.8|109833.8|16
1732496010000|2024-11-25 00:53:30|109966.8|109839.7|109972.5|109842.9|109972.5|109842.9|109961.3|109833.7|9
1732496020000|2024-11-25 00:53:40|109974.7|109842.4|109971.4|109841.3|109981.3|109843.9|109960.6|109832|24
1732496030000|2024-11-25 00:53:50|109970.4|109840.3|109985.1|109849.1|109989.1|109853.1|109970.4|109834.6|21
1732496040000|2024-11-25 00:54:00|109988.4|109852.4|109977.7|109849.2|109988.4|109852.4|109973.3|109846.4|27
1732496050000|2024-11-25 00:54:10|109981.4|109846.2|109979.5|109851.5|109988.1|109853.4|109979.1|109846.2|14
1732496060000|2024-11-25 00:54:20|109983.8|109855.8|109998.1|109857.3|110004.2|109866.5|109983.8|109855.8|34
1732496070000|2024-11-25 00:54:30|109994.8|109855.6|109991.9|109853|109997.5|109858.6|109991.9|109847.2|15
1732496080000|2024-11-25 00:54:40|109991.1|109851.3|109989.5|109848.8|109991.1|109851.3|109986|109845.2|14
1732496090000|2024-11-25 00:54:50|109994.9|109855.6|109957|109907|109994.9|109907.4|109956.6|109839.6|29
1732496100000|2024-11-25 00:55:00|109957.8|109907.8|109965|109915|110001.1|109917|109951.5|109866.5|32
1732496110000|2024-11-25 00:55:10|109965.9|109915.9|109942.9|109892.9|109996.9|109923.7|109942.9|109868.2|29
1732496120000|2024-11-25 00:55:20|109947|109897|109954.8|109904.8|109994.6|109906.4|109947|109867.7|14
1732496130000|2024-11-25 00:55:30|109954.5|109904.5|109956.8|109906.8|109995.4|109906.8|109950.9|109864.3|13
1732496140000|2024-11-25 00:55:40|109957.1|109907.1|109958.4|109908.4|109994.6|109908.5|109957.1|109868.3|9
1732496150000|2024-11-25 00:55:50|109997.4|109869|109995.2|109866.6|110002.6|109916.3|109957.3|109866.6|14
1732496160000|2024-11-25 00:56:00|109996.7|109867.4|109992.3|109859.7|109996.7|109867.4|109989.8|109857.3|13
1732496170000|2024-11-25 00:56:10|109992.5|109856.7|109992.8|109857.9|109993.1|109859.9|109992.5|109856.7|10
1732496180000|2024-11-25 00:56:20|109996.4|109856.5|109990.9|109857.6|109996.4|109860.1|109990.9|109856.4|13
1732496190000|2024-11-25 00:56:30|109992.6|109856.3|109991.3|109856.9|109993|109857.6|109991.3|109855.6|11
1732496200000|2024-11-25 00:56:40|109989.7|109856.6|109990|109857|109990.5|109857.4|109984.3|109846.4|25
1732496210000|2024-11-25 00:56:50|109986.6|109853.7|109982.8|109847.8|109986.6|109853.7|109977.1|109840.5|19
1732496220000|2024-11-25 00:57:00|109986.1|109850.1|109986.7|109850.6|109987.8|109850.6|109984.5|109850.1|7
1732496230000|2024-11-25 00:57:10|109988.4|109850.1|109984.6|109843.5|109988.4|109850.1|109984.3|109841.8|11
1732496240000|2024-11-25 00:57:20|109984.1|109844.3|109975.5|109840|109987.9|109849.4|109975.5|109840|26
1732496250000|2024-11-25 00:57:30|109973.9|109836.3|109973.3|109836.3|109973.9|109838.3|109968.9|109831.9|33
1732496260000|2024-11-25 00:57:40|109969.7|109832.7|109970|109833.3|109973|109837.4|109969.1|109832.2|13
1732496270000|2024-11-25 00:57:50|109973.5|109836.8|109972.4|109836.6|109974.4|109836.8|109969.2|109832.5|18
1732496280000|2024-11-25 00:58:00|109969|109833.2|109971.7|109836.4|109976.4|109837.7|109969|109832.6|16
1732496290000|2024-11-25 00:58:10|109976.1|109840.7|109975|109836.1|109979.2|109840.7|109972.2|109836.1|7
1732496300000|2024-11-25 00:58:20|109978.4|109839.6|109974|109837|109978.4|109839.6|109973.9|109835.6|7
1732496310000|2024-11-25 00:58:30|109972.3|109840.3|109973.5|109835.3|109977.5|109840.3|109972.3|109835.3|13
1732496320000|2024-11-25 00:58:40|109974|109836|109973.4|109834.2|109977.8|109841.3|109971.8|109833.4|11
1732496330000|2024-11-25 00:58:50|109969.4|109833.9|109969.8|109833.4|109969.8|109833.9|109969.4|109833.4|4
1732496340000|2024-11-25 00:59:00|109970.3|109833.7|109974.1|109836|109982.4|109840.1|109969.8|109833.7|16
1732496350000|2024-11-25 00:59:10|109972.4|109832.3|109969.9|109835.2|109977.1|109836.9|109969.9|109832.3|11
1732496360000|2024-11-25 00:59:20|109971.4|109832.6|109971.8|109832.3|109971.8|109832.9|109971.3|109832.3|7
1732496370000|2024-11-25 00:59:30|109991.4|109810|109969.2|109827|109991.4|109836.4|109968.8|109810|13
1732496380000|2024-11-25 00:59:40|109970.3|109831.1|109977|109833.8|109979.2|109834.3|109970.3|109827|19
1732496390000|2024-11-25 00:59:50|109976.8|109833.5|110017.9|109860.9|110025.8|109873.7|109974|109829.3|55
1732496400000|2024-11-25 01:00:00|110018.4|109868|110016|109861.6|110034.2|109880.1|110013.4|109859.4|36
1732496410000|2024-11-25 01:00:10|110014.8|109860.4|110019.2|109867.6|110030.6|109876.2|110012.6|109859.4|26
1732496420000|2024-11-25 01:00:20|110018.2|109866.6|110002.2|109852.8|110018.2|109866.6|110002.1|109852.7|22
1732496430000|2024-11-25 01:00:30|110001.2|109856|109994.6|109843.9|110006.2|109857.8|109994.6|109841.5|24
1732496440000|2024-11-25 01:00:40|109993.2|109842.8|110012.6|109865.3|110014.5|109866.2|109993.2|109842.8|13
1732496450000|2024-11-25 01:00:50|110012.3|109864.9|109995.1|109848.8|110012.3|109865|109993.9|109848.3|17
1732496460000|2024-11-25 01:01:00|109996.1|109847|109996.2|109846.5|109996.6|109848|109995.9|109846.5|9
1732496470000|2024-11-25 01:01:10|109995.2|109841|109987.8|109835.2|109998.2|109848.5|109986.4|109833.8|20
1732496480000|2024-11-25 01:01:20|109993.2|109837.3|109992.9|109840.6|109998.3|109851|109990.8|109837.3|14
1732496490000|2024-11-25 01:01:30|109994.2|109838.4|109990.7|109836.9|109997.2|109843.8|109987.7|109836.8|11
1732496500000|2024-11-25 01:01:40|109990.2|109837.5|109989|109838.8|109990.2|109838.8|109989|109837.4|4
1732496510000|2024-11-25 01:01:50|109999.8|109838.3|109990.9|109840.7|109999.8|109848.7|109990.6|109838.3|11
1732496520000|2024-11-25 01:02:00|110010.1|109836.9|110004.5|109866.2|110010.1|109869.1|109996.7|109836.9|14
1732496530000|2024-11-25 01:02:10|109997.8|109853.2|109984.6|109842|109997.8|109853.2|109981.5|109842|15
1732496540000|2024-11-25 01:02:20|109981.5|109841.4|109971.6|109921.6|110015.5|109925.5|109971.6|109838.5|24
1732496550000|2024-11-25 01:02:30|109971.7|109921.7|109970.9|109920.9|109971.7|109921.7|109970.9|109920.9|2
1732496560000|2024-11-25 01:02:40|109971.1|109921.1|109973.2|109923.2|109973.2|109923.2|109970.9|109920.9|4
1732496570000|2024-11-25 01:02:50|109973.3|109923.3|109974|109924|109976.3|109926.3|109973.2|109923.2|4
1732496580000|2024-11-25 01:03:00|109974.2|109924.2|109983.6|109933.6|109990|109940|109972.5|109922.5|39
1732496590000|2024-11-25 01:03:10|109981.3|109931.3|109992.9|109942.9|109994|109944|109979|109929|18
1732496600000|2024-11-25 01:03:20|109995|109945|109990.2|109940.2|109995|109945|109985.7|109935.7|14
1732496610000|2024-11-25 01:03:30|109987.2|109937.2|109994|109944|109998.2|109948.2|109987.2|109937.2|9
1732496620000|2024-11-25 01:03:40|109994.1|109944.1|110022|109972|110024.8|109974.8|109994.1|109944.1|24
1732496630000|2024-11-25 01:03:50|110019.8|109969.8|110017.7|109967.7|110020|109970|110015.1|109965.1|10
1732496640000|2024-11-25 01:04:00|110017.9|109967.9|110018.6|109968.6|110018.6|109968.6|110017.9|109967.9|4
1732496650000|2024-11-25 01:04:10|110019.8|109969.8|110009.3|109959.3|110019.8|109969.8|110009.3|109959.3|13
1732496660000|2024-11-25 01:04:20|110010.3|109960.3|110007.1|109957.1|110014.9|109964.9|110007.1|109957.1|7
1732496670000|2024-11-25 01:04:30|110007.3|109957.3|110011.5|109961.5|110011.5|109961.5|110007.3|109957.3|3
1732496680000|2024-11-25 01:04:40|110012.8|109962.8|110011.8|109961.8|110013.9|109963.9|110011.8|109961.8|3
1732496690000|2024-11-25 01:04:50|110010.8|109960.8|110006.8|109956.8|110010.8|109960.8|110006.8|109956.8|5
1732496700000|2024-11-25 01:05:00|110003.8|109953.8|110003.7|109953.7|110010.7|109960.7|109992|109942|17
1732496710000|2024-11-25 01:05:10|110005.5|109955.5|109998.9|109948.9|110005.5|109955.5|109996.3|109946.3|9
1732496720000|2024-11-25 01:05:20|109999.9|109949.9|110022.1|109972.1|110022.1|109972.1|109996.3|109946.3|18
1732496730000|2024-11-25 01:05:30|110023.1|109973.1|110022|109972|110027.3|109977.3|110019.4|109969.4|11
1732496740000|2024-11-25 01:05:40|110022.1|109972.1|110021.7|109971.7|110022.1|109972.1|110021.7|109971.7|4
1732496750000|2024-11-25 01:05:50|110021.8|109971.8|110018.6|109968.6|110022|109972|110018.6|109968.6|4
1732496760000|2024-11-25 01:06:00|110022|109972|110026.2|109976.2|110028.7|109978.7|110022|109972|10
1732496770000|2024-11-25 01:06:10|110052.1|109916.2|110039.3|109989.3|110085.1|109995|110037.2|109910.4|23
1732496780000|2024-11-25 01:06:20|110038.6|109988.6|110035|109985|110038.6|109988.6|110031.8|109981.8|15
1732496790000|2024-11-25 01:06:30|110037.1|109987.1|110030|109980|110037.8|109987.8|110029.4|109979.4|10
1732496800000|2024-11-25 01:06:40|110028|109978|110015.5|109965.5|110028|109978|110015.5|109965.5|11
1732496810000|2024-11-25 01:06:50|110012.5|109962.5|110009.9|109959.9|110018.2|109968.2|110006.7|109956.7|20
1732496820000|2024-11-25 01:07:00|110010.9|109960.9|110008.7|109958.7|110016.2|109966.2|110007.4|109957.4|11
1732496830000|2024-11-25 01:07:10|110010.7|109960.7|109994.6|109944.6|110010.7|109960.7|109993.2|109943.2|17
1732496840000|2024-11-25 01:07:20|109995|109945|109991.9|109941.9|109995|109945|109991.9|109941.9|14
1732496850000|2024-11-25 01:07:30|109992.9|109942.9|110001.8|109951.8|110001.8|109951.8|109992.9|109942.9|12
1732496860000|2024-11-25 01:07:40|110002.1|109952.1|110003.7|109953.7|110003.7|109953.7|110001.8|109951.8|6
1732496870000|2024-11-25 01:07:50|110003.6|109953.6|109995.4|109945.4|110003.6|109953.6|109993.1|109943.1|11
1732496880000|2024-11-25 01:08:00|109996.6|109946.6|110011.1|109961.1|110017|109967|109996.6|109946.6|20
1732496890000|2024-11-25 01:08:10|110010.4|109960.4|110013.3|109963.3|110013.3|109963.3|110009.9|109959.9|4
1732496900000|2024-11-25 01:08:20|110013.4|109963.4|110007.3|109957.3|110014|109964|110007.3|109957.3|9
1732496910000|2024-11-25 01:08:30|110009|109959|110014.4|109964.4|110014.4|109964.4|110005.9|109955.9|17
1732496920000|2024-11-25 01:08:40|110015.2|109965.2|110009.2|109959.2|110015.2|109965.2|110006.3|109956.3|9
1732496930000|2024-11-25 01:08:50|110009.5|109959.5|110012|109962|110013|109963|110006.2|109956.2|8
1732496940000|2024-11-25 01:09:00|110013|109963|110010.8|109960.8|110013.1|109963.1|110008.6|109958.6|10
1732496950000|2024-11-25 01:09:10|110010.9|109960.9|110020.4|109970.4|110021.2|109971.2|110008.1|109958.1|7
1732496960000|2024-11-25 01:09:20|110018.5|109968.5|110018.4|109968.4|110020.1|109970.1|110016.7|109966.7|8
1732496970000|2024-11-25 01:09:30|110019.4|109969.4|110016.5|109966.5|110020.5|109970.5|110012.8|109962.8|15
1732496980000|2024-11-25 01:09:40|110019.3|109969.3|110023.7|109973.7|110023.7|109973.7|110019.3|109969.3|9
1732496990000|2024-11-25 01:09:50|110025.5|109975.5|110021.7|109971.7|110025.6|109975.6|110021.7|109971.7|8
1732497000000|2024-11-25 01:10:00|110021.6|109971.6|110028.2|109978.2|110032|109982|110021.6|109971.6|13
1732497010000|2024-11-25 01:10:10|110030.1|109980.1|110031.5|109981.5|110032.9|109982.9|110029.8|109979.8|10
1732497020000|2024-11-25 01:10:20|110030.5|109980.5|110030.9|109980.9|110032.8|109982.8|110029.8|109979.8|5
1732497030000|2024-11-25 01:10:30|110030.1|109980.1|110033.1|109983.1|110033.9|109983.9|110030.1|109980.1|10
1732497040000|2024-11-25 01:10:40|110033|109983|110034.5|109984.5|110034.6|109984.6|110033|109983|6
1732497050000|2024-11-25 01:10:50|110035.8|109985.8|110037.8|109987.8|110037.8|109987.8|110034.5|109984.5|5
1732497060000|2024-11-25 01:11:00|110039|109989|110041.9|109991.9|110041.9|109991.9|110039|109989|5
1732497070000|2024-11-25 01:11:10|110047.4|109997.4|110036.4|109986.4|110055.4|110005.4|110036.4|109986.4|19
1732497080000|2024-11-25 01:11:20|110038.2|109988.2|110040.4|109990.4|110040.4|109990.4|110034.5|109984.5|12
1732497090000|2024-11-25 01:11:30|110038.8|109988.8|110040.8|109990.8|110042.9|109992.9|110037.6|109987.6|10
1732497100000|2024-11-25 01:11:40|110040.5|109990.5|110043.4|109993.4|110048.7|109998.7|110037.1|109987.1|18
1732497110000|2024-11-25 01:11:50|110043.3|109993.3|110040.7|109990.7|110043.3|109993.3|110037.8|109987.8|12
1732497120000|2024-11-25 01:12:00|110040|109990|110048.5|109998.5|110051.2|110001.2|110040|109990|10
1732497130000|2024-11-25 01:12:10|110051.5|110001.5|110053.8|110003.8|110053.8|110003.8|110048.6|109998.6|8
1732497140000|2024-11-25 01:12:20|110055.1|110005.1|110048.7|109998.7|110057|110007|110045.6|109995.6|12
1732497150000|2024-11-25 01:12:30|110051.1|110001.1|110052.8|110002.8|110053.8|110003.8|110051.1|110001.1|12
1732497160000|2024-11-25 01:12:40|110054|110004|110052.8|110002.8|110055.1|110005.1|110052.3|110002.3|14
1732497170000|2024-11-25 01:12:50|110053.8|110003.8|110066|110016|110066.6|110016.6|110053.5|110003.5|17
1732497180000|2024-11-25 01:13:00|110065|110015|110060.8|110010.8|110065|110015|110060.8|110010.8|5
1732497190000|2024-11-25 01:13:10|110061.2|110011.2|110062.5|110012.5|110065.4|110015.4|110059.4|110009.4|14
1732497200000|2024-11-25 01:13:20|110063.1|110013.1|110060.4|110010.4|110064.3|110014.3|110058.4|110008.4|10
1732497210000|2024-11-25 01:13:30|110065.1|110015.1|110074|110024|110074|110024|110058.9|110008.9|20
1732497220000|2024-11-25 01:13:40|110073.8|110023.8|110074.6|110024.6|110079|110029|110073|110023|20
1732497230000|2024-11-25 01:13:50|110072.6|110022.6|110075|110025|110075|110025|110071.4|110021.4|5
1732497240000|2024-11-25 01:14:00|110074.6|110024.6|110071.8|110021.8|110074.6|110024.6|110066|110016|14
1732497250000|2024-11-25 01:14:10|110072|110022|110070.2|110020.2|110072|110022|110070.2|110020.2|2
1732497260000|2024-11-25 01:14:20|110071.2|110021.2|110071.6|110021.6|110071.6|110021.6|110070.2|110020.2|6
1732497270000|2024-11-25 01:14:30|110072.6|110022.6|110074.8|110024.8|110074.8|110024.8|110072.6|110022.6|5
1732497280000|2024-11-25 01:14:40|110075.2|110025.2|110082.3|110032.3|110082.3|110032.3|110075.2|110025.2|6
1732497290000|2024-11-25 01:14:50|110082.5|110032.5|110082.7|110032.7|110082.7|110032.7|110082.5|110032.5|2
1732497300000|2024-11-25 01:15:00|110082.3|110032.3|110096.3|110046.3|110097.3|110047.3|110057|109962.6|24
1732497310000|2024-11-25 01:15:10|110097.5|110047.5|110092.1|110042.1|110100.8|110050.8|110092.1|110042.1|15
1732497320000|2024-11-25 01:15:20|110090.9|110040.9|110088.3|110038.3|110091.4|110041.4|110085.6|110035.6|16
1732497330000|2024-11-25 01:15:30|110088.2|110038.2|110084.6|110034.6|110088.2|110038.2|110084.1|110034.1|12
1732497340000|2024-11-25 01:15:40|110082.5|110032.5|110081.7|110031.7|110082.5|110032.5|110080.7|110030.7|10
1732497350000|2024-11-25 01:15:50|110082.7|110032.7|110082.1|110032.1|110082.7|110032.7|110081.9|110031.9|3
1732497360000|2024-11-25 01:16:00|110081|110031|110081|110031|110081|110031|110078.5|110028.5|6
1732497370000|2024-11-25 01:16:10|110080.4|110030.4|110080.4|110030.4|110080.4|110030.4|110080.4|110030.4|1
1732497380000|2024-11-25 01:16:20|110080|110030|110079|110029|110080.7|110030.7|110079|110029|5
1732497390000|2024-11-25 01:16:30|110078.6|110028.6|110075.5|110025.5|110078.6|110028.6|110075.5|110025.5|4
1732497400000|2024-11-25 01:16:40|110075.8|110025.8|110078.1|110028.1|110079.3|110029.3|110074.7|110024.7|9
1732497410000|2024-11-25 01:16:50|110076.7|110026.7|110073.7|110023.7|110078.2|110028.2|110073.7|110023.7|6
1732497420000|2024-11-25 01:17:00|110073.6|110023.6|110074.1|110024.1|110076.5|110026.5|110066.7|110016.7|20
1732497430000|2024-11-25 01:17:10|110074.2|110024.2|110070.4|110020.4|110074.2|110024.2|110068.7|110018.7|6
1732497440000|2024-11-25 01:17:20|110071.1|110021.1|110061.9|110011.9|110074.3|110024.3|110060.1|110010.1|19
1732497450000|2024-11-25 01:17:30|110063.6|110013.6|110064.9|110014.9|110065.3|110015.3|110063.6|110013.6|5
1732497460000|2024-11-25 01:17:40|110066.6|110016.6|110065.5|110015.5|110066.6|110016.6|110060.6|110010.6|9
1732497470000|2024-11-25 01:17:50|110067.7|110017.7|110061.8|110011.8|110067.7|110017.7|110061.1|110011.1|9
1732497480000|2024-11-25 01:18:00|110061.4|110011.4|110061.2|110011.2|110064.4|110014.4|110061|110011|5
1732497490000|2024-11-25 01:18:10|110062.9|110012.9|110065.7|110015.7|110065.8|110015.8|110062.9|110012.9|4
1732497500000|2024-11-25 01:18:20|110066.1|110016.1|110071.8|110021.8|110071.8|110021.8|110066.1|110016.1|7
1732497510000|2024-11-25 01:18:30|110073.4|110023.4|110075|110025|110075|110025|110071.7|110021.7|13
1732497520000|2024-11-25 01:18:40|110075.1|110025.1|110075.4|110025.4|110075.4|110025.4|110075.1|110025.1|3
1732497530000|2024-11-25 01:18:50|110072.7|110022.7|110066.2|110016.2|110072.7|110022.7|110064.9|110014.9|7
1732497540000|2024-11-25 01:19:00|110067.2|110017.2|110068.3|110018.3|110068.3|110018.3|110067.2|110017.2|2
1732497550000|2024-11-25 01:19:10|110069.6|110019.6|110069.6|110019.6|110069.6|110019.6|110068.1|110018.1|5
1732497560000|2024-11-25 01:19:20|110069.8|110019.8|110069.8|110019.8|110069.8|110019.8|110069.8|110019.8|1
1732497570000|2024-11-25 01:19:30|110068.2|110018.2|110062.7|110012.7|110069.8|110019.8|110062.7|110012.7|18
1732497580000|2024-11-25 01:19:40|110062.3|110012.3|110062.1|110012.1|110062.3|110012.3|110058.6|110008.6|12
1732497590000|2024-11-25 01:19:50|110062|110012|110064.6|110014.6|110065.4|110015.4|110061.9|110011.9|8
1732497600000|2024-11-25 01:20:00|110063.8|110013.8|110047.4|109997.4|110063.8|110013.8|110045.1|109995.1|11
1732497610000|2024-11-25 01:20:10|110045.4|109995.4|110049.9|109999.9|110049.9|109999.9|110045.4|109995.4|11
1732497620000|2024-11-25 01:20:20|110050.3|110000.3|110051.8|110001.8|110051.8|110001.8|110048.9|109998.9|9
1732497630000|2024-11-25 01:20:30|110050.8|110000.8|110051.9|110001.9|110051.9|110001.9|110050.8|110000.8|9
1732497640000|2024-11-25 01:20:40|110052.1|110002.1|110055.4|110005.4|110063.3|110013.3|110052|110002|18
1732497650000|2024-11-25 01:20:50|110053.5|110003.5|110053.4|110003.4|110057.3|110007.3|110052|110002|20
1732497660000|2024-11-25 01:21:00|110053|110003|110053.8|110003.8|110055.7|110005.7|110051.8|110001.8|8
1732497670000|2024-11-25 01:21:10|110052.1|110002.1|110047.2|109997.2|110052.3|110002.3|110047.2|109997.2|13
1732497680000|2024-11-25 01:21:20|110045.8|109995.8|110052.1|110002.1|110053.2|110003.2|110045.8|109995.8|12
1732497690000|2024-11-25 01:21:30|110052.4|110002.4|110052.7|110002.7|110052.7|110002.7|110052.4|110002.4|2
1732497700000|2024-11-25 01:21:40|110052.2|110002.2|110050|110000|110052.2|110002.2|110047.9|109997.9|12
1732497710000|2024-11-25 01:21:50|110052.8|110002.8|110051.8|110001.8|110053.5|110003.5|110051.8|110001.8|4
1732497720000|2024-11-25 01:22:00|110052.2|110002.2|110041.3|109991.3|110055.9|110005.9|110041.3|109991.3|17
1732497730000|2024-11-25 01:22:10|110041.5|109991.5|110018.3|109968.3|110041.5|109991.5|109999.3|109949.3|35
1732497740000|2024-11-25 01:22:20|110018.5|109968.5|110019.1|109969.1|110020.9|109970.9|110013.9|109963.9|33
1732497750000|2024-11-25 01:22:30|110015|109965|110017.4|109967.4|110020.5|109970.5|110008.9|109958.9|46
1732497760000|2024-11-25 01:22:40|110017.7|109967.7|110003.1|109953.1|110020.7|109970.7|109998.6|109948.6|45
1732497770000|2024-11-25 01:22:50|110006.1|109956.1|110010|109960|110010.3|109960.3|109998.9|109948.9|32
1732497780000|2024-11-25 01:23:00|110003.1|109953.1|109996.2|109946.2|110008.6|109958.6|109989.8|109939.8|33
1732497790000|2024-11-25 01:23:10|109999.8|109949.8|109993.1|109943.1|109999.8|109949.8|109993.1|109943.1|9
1732497800000|2024-11-25 01:23:20|109985.6|109935.6|109973.6|109923.6|109989.5|109939.5|109972.4|109922.4|30
1732497810000|2024-11-25 01:23:30|109972.7|109922.7|109952.8|109902.8|109979.5|109929.5|109950.7|109900.7|22
1732497820000|2024-11-25 01:23:40|109953.6|109903.6|109956.7|109906.7|109956.7|109906.7|109953|109903|15
1732497830000|2024-11-25 01:23:50|109961.1|109911.1|109956.5|109906.5|109964|109914|109952.7|109902.7|17
1732497840000|2024-11-25 01:24:00|109955.5|109905.5|109953.8|109903.8|109955.5|109905.5|109953.5|109903.5|8
1732497850000|2024-11-25 01:24:10|109954.4|109904.4|109947|109897|109955.5|109905.5|109945|109895|30
1732497860000|2024-11-25 01:24:20|109950.1|109900.1|109951.6|109901.6|109953.1|109903.1|109943.1|109893.1|24
1732497870000|2024-11-25 01:24:30|109954.3|109904.3|109952.3|109902.3|109958.2|109908.2|109949.2|109899.2|24
1732497880000|2024-11-25 01:24:40|109956.7|109906.7|109955.3|109905.3|109959.4|109909.4|109951.3|109901.3|22
1732497890000|2024-11-25 01:24:50|109950.4|109900.4|109944.9|109894.9|109956.4|109906.4|109942.5|109892.5|15
1732497900000|2024-11-25 01:25:00|109944.8|109894.8|109945.3|109895.3|109951.3|109901.3|109941.7|109891.7|17
1732497910000|2024-11-25 01:25:10|109945.1|109895.1|109942.3|109892.3|109949.5|109899.5|109937.8|109887.8|21
1732497920000|2024-11-25 01:25:20|109939.4|109889.4|109932.5|109882.5|109942.3|109892.3|109930.4|109880.4|24
1732497930000|2024-11-25 01:25:30|109935.3|109885.3|109929.4|109879.4|109938.7|109888.7|109926.1|109876.1|19
1732497940000|2024-11-25 01:25:40|109927.7|109877.7|109931.3|109881.3|109975.6|109883.3|109917.9|109850.2|41
1732497950000|2024-11-25 01:25:50|109928.5|109878.5|109943|109893|109983|109897.5|109928.5|109858|26
1732497960000|2024-11-25 01:26:00|109942.4|109892.4|109944.1|109894.1|109953.7|109903.7|109941.6|109891.6|24
1732497970000|2024-11-25 01:26:10|109960.6|109910.6|109977.9|109927.9|109977.9|109927.9|109960.6|109910.6|29
1732497980000|2024-11-25 01:26:20|109974.7|109924.7|109972.8|109922.8|109978|109928|109968.3|109918.3|20
1732497990000|2024-11-25 01:26:30|109971.4|109921.4|109999.3|109949.3|109999.9|109949.9|109949.1|109899.1|32
1732498000000|2024-11-25 01:26:40|109999.4|109949.4|109983.1|109933.1|109999.4|109949.4|109980.5|109930.5|23
1732498010000|2024-11-25 01:26:50|109981.8|109931.8|109974.7|109924.7|109983.1|109933.1|109970.1|109920.1|24
1732498020000|2024-11-25 01:27:00|109974.8|109924.8|109966.1|109916.1|109978.1|109928.1|109960.7|109910.7|17
1732498030000|2024-11-25 01:27:10|109968.4|109918.4|109961.6|109911.6|109968.6|109918.6|109959.3|109909.3|19
1732498040000|2024-11-25 01:27:20|109962.4|109912.4|109948.6|109898.6|109962.4|109912.4|109948.6|109898.6|12
1732498050000|2024-11-25 01:27:30|109949.6|109899.6|109967.1|109917.1|109967.1|109917.1|109949.6|109899.6|13
1732498060000|2024-11-25 01:27:40|109965.9|109915.9|109966.1|109916.1|109967.1|109917.1|109965.8|109915.8|12
1732498070000|2024-11-25 01:27:50|109964.5|109914.5|109956.3|109906.3|109964.5|109914.5|109955.8|109905.8|10
1732498080000|2024-11-25 01:28:00|109955.8|109905.8|109957.2|109907.2|109957.2|109907.2|109955.1|109905.1|6
1732498090000|2024-11-25 01:28:10|109956.3|109906.3|109954.9|109904.9|109957.2|109907.2|109954.9|109904.9|9
1732498100000|2024-11-25 01:28:20|109954.6|109904.6|109955.7|109905.7|109955.7|109905.7|109954.3|109904.3|5
1732498110000|2024-11-25 01:28:30|109954.9|109904.9|109953.3|109903.3|109954.9|109904.9|109946.1|109896.1|7
1732498120000|2024-11-25 01:28:40|109951.2|109901.2|109952.2|109902.2|109954.2|109904.2|109949.7|109899.7|5
1732498130000|2024-11-25 01:28:50|109953.3|109903.3|109940.1|109890.1|109953.3|109903.3|109938.9|109888.9|14
1732498140000|2024-11-25 01:29:00|109938.1|109888.1|109936.9|109886.9|109939.1|109889.1|109929.9|109879.9|18
1732498150000|2024-11-25 01:29:10|109939.8|109889.8|109939.7|109889.7|109943.5|109893.5|109936.4|109886.4|17
1732498160000|2024-11-25 01:29:20|109939.3|109889.3|109939.5|109889.5|109939.5|109889.5|109931.8|109881.8|19
1732498170000|2024-11-25 01:29:30|109938.3|109888.3|109937.7|109887.7|109941.6|109891.6|109933.1|109883.1|26
1732498180000|2024-11-25 01:29:40|109938|109888|109939.5|109889.5|109940.2|109890.2|109936.7|109886.7|16
1732498190000|2024-11-25 01:29:50|109938.9|109888.9|109939.9|109889.9|109941.9|109891.9|109937.4|109887.4|19
1732498200000|2024-11-25 01:30:00|109937.5|109887.5|109937.6|109887.6|109942.1|109892.1|109931.9|109881.9|34
1732498210000|2024-11-25 01:30:10|109935.1|109885.1|109939.6|109889.6|109942.8|109892.8|109935.1|109885.1|35
1732498220000|2024-11-25 01:30:20|109937.6|109887.6|109935.3|109885.3|109937.6|109887.6|109931.6|109881.6|14
1732498230000|2024-11-25 01:30:30|109936.2|109886.2|109932.2|109882.2|109938.9|109888.9|109932.2|109882.2|13
1732498240000|2024-11-25 01:30:40|109931.7|109881.7|109926.6|109876.6|109932.1|109882.1|109924.1|109874.1|16
1732498250000|2024-11-25 01:30:50|109927.4|109877.4|109930.6|109880.6|109930.6|109880.6|109926.3|109876.3|11
1732498260000|2024-11-25 01:31:00|109931.4|109881.4|109930.8|109880.8|109931.6|109881.6|109929.5|109879.5|12
1732498270000|2024-11-25 01:31:10|109930.4|109880.4|109926.3|109876.3|109930.4|109880.4|109925.3|109875.3|7
1732498280000|2024-11-25 01:31:20|109927.1|109877.1|109927|109877|109929.1|109879.1|109926.1|109876.1|10
1732498290000|2024-11-25 01:31:30|109927.8|109877.8|109926.9|109876.9|109928.6|109878.6|109926.9|109876.9|9
1732498300000|2024-11-25 01:31:40|109926.8|109876.8|109922.8|109872.8|109927|109877|109922|109872|8
1732498310000|2024-11-25 01:31:50|109923|109873|109925.4|109875.4|109926.2|109876.2|109919.1|109869.1|13
1732498320000|2024-11-25 01:32:00|109926.3|109876.3|109923.3|109873.3|109926.3|109876.3|109919.8|109869.8|19
1732498330000|2024-11-25 01:32:10|109924.2|109874.2|109922|109872|109924.2|109874.2|109922|109872|8
1732498340000|2024-11-25 01:32:20|109922.3|109872.3|109923.8|109873.8|109923.8|109873.8|109921.8|109871.8|13
1732498350000|2024-11-25 01:32:30|109921.7|109871.7|109919.3|109869.3|109922.6|109872.6|109919.3|109869.3|6
1732498360000|2024-11-25 01:32:40|109918.9|109868.9|109922.1|109872.1|109922.1|109872.1|109918.6|109868.6|9
1732498370000|2024-11-25 01:32:50|109922.9|109872.9|109941.8|109891.8|109946.4|109896.4|109922.9|109872.9|17
1732498380000|2024-11-25 01:33:00|109942.7|109892.7|109943|109893|109943|109893|109932.5|109882.5|10
1732498390000|2024-11-25 01:33:10|109944|109894|109951.4|109901.4|109952.2|109902.2|109942.8|109892.8|13
1732498400000|2024-11-25 01:33:20|109948.4|109898.4|109960.9|109910.9|109962.7|109912.7|109948.4|109898.4|13
1732498410000|2024-11-25 01:33:30|109960|109910|109959.8|109909.8|109960.9|109910.9|109958.3|109908.3|8
1732498420000|2024-11-25 01:33:40|109959.4|109909.4|109955.3|109905.3|109960.1|109910.1|109954.3|109904.3|8
1732498430000|2024-11-25 01:33:50|109953.1|109903.1|109942.1|109892.1|109953.1|109903.1|109940.1|109890.1|16
1732498440000|2024-11-25 01:34:00|109940.1|109890.1|109936.9|109886.9|109944.2|109894.2|109933.3|109883.3|17
1732498450000|2024-11-25 01:34:10|109937.7|109887.7|109944.4|109894.4|109944.5|109894.5|109937.7|109887.7|8
1732498460000|2024-11-25 01:34:20|109944.3|109894.3|109946|109896|109946|109896|109944.2|109894.2|8
1732498470000|2024-11-25 01:34:30|109945|109895|109944.4|109894.4|109945|109895|109944.2|109894.2|8
1732498480000|2024-11-25 01:34:40|109945.2|109895.2|109944.4|109894.4|109946|109896|109944.2|109894.2|10
1732498490000|2024-11-25 01:34:50|109943.9|109893.9|109945.9|109895.9|109946.9|109896.9|109943.9|109893.9|11
1732498500000|2024-11-25 01:35:00|109945.6|109895.6|109938.5|109888.5|109945.6|109895.6|109935.8|109885.8|28
1732498510000|2024-11-25 01:35:10|109938.7|109888.7|109935.9|109885.9|109939|109889|109934.5|109884.5|7
1732498520000|2024-11-25 01:35:20|109936.1|109886.1|109944.4|109894.4|109944.4|109894.4|109936.1|109886.1|15
1732498530000|2024-11-25 01:35:30|109945|109895|109945.2|109895.2|109945.5|109895.5|109942.8|109892.8|7
1732498540000|2024-11-25 01:35:40|109945.3|109895.3|109945.2|109895.2|109945.4|109895.4|109945.2|109895.2|3
1732498550000|2024-11-25 01:35:50|109945.1|109895.1|109948.3|109898.3|109951|109901|109945.1|109895.1|16
1732498560000|2024-11-25 01:36:00|109949.3|109899.3|109944.6|109894.6|109950.9|109900.9|109942.4|109892.4|11
1732498570000|2024-11-25 01:36:10|109942.6|109892.6|109940.9|109890.9|109945.1|109895.1|109937.7|109887.7|13
1732498580000|2024-11-25 01:36:20|109942|109892|109950.6|109900.6|109950.6|109900.6|109942|109892|11
1732498590000|2024-11-25 01:36:30|109948.2|109898.2|109948.3|109898.3|109950.4|109900.4|109947.2|109897.2|13
1732498600000|2024-11-25 01:36:40|109948.2|109898.2|109949.8|109899.8|109949.8|109899.8|109948|109898|5
1732498610000|2024-11-25 01:36:50|109949|109899|109949.4|109899.4|109950|109900|109947.1|109897.1|13
1732498620000|2024-11-25 01:37:00|109950.7|109900.7|109945.3|109895.3|109950.9|109900.9|109944.4|109894.4|15
1732498630000|2024-11-25 01:37:10|109942.1|109892.1|109941.8|109891.8|109945.2|109895.2|109936.4|109886.4|14
1732498640000|2024-11-25 01:37:20|109940.6|109890.6|109939.2|109889.2|109944.8|109894.8|109935.7|109885.7|15
1732498650000|2024-11-25 01:37:30|109940|109890|109942.2|109892.2|109943|109893|109939.8|109889.8|14
1732498660000|2024-11-25 01:37:40|109941.3|109891.3|109941.4|109891.4|109941.4|109891.4|109941.3|109891.3|2
1732498670000|2024-11-25 01:37:50|109941.1|109891.1|109941.1|109891.1|109941.5|109891.5|109937|109887|15
1732498680000|2024-11-25 01:38:00|109939.1|109889.1|109925.7|109875.7|109939.1|109889.1|109925|109875|13
1732498690000|2024-11-25 01:38:10|109925.8|109875.8|109926.2|109876.2|109926.2|109876.2|109925.8|109875.8|4
1732498700000|2024-11-25 01:38:20|109926.3|109876.3|109925.6|109875.6|109928.4|109878.4|109924.1|109874.1|8
1732498710000|2024-11-25 01:38:30|109923.4|109873.4|109922.2|109872.2|109923.4|109873.4|109920.2|109870.2|13
1732498720000|2024-11-25 01:38:40|109921.1|109871.1|109906.1|109856.1|109921.1|109871.1|109904.1|109854.1|17
1732498730000|2024-11-25 01:38:50|109904.4|109854.4|109905.8|109855.8|109908.2|109858.2|109904.4|109854.4|11
1732498740000|2024-11-25 01:39:00|109906.6|109856.6|109919.8|109869.8|109928.6|109878.6|109906.6|109856.6|19
1732498750000|2024-11-25 01:39:10|109920.6|109870.6|109915.5|109865.5|109920.6|109870.6|109909.1|109859.1|17
1732498760000|2024-11-25 01:39:20|109918|109868|109916.5|109866.5|109921.8|109871.8|109915.5|109865.5|18
1732498770000|2024-11-25 01:39:30|109917.2|109867.2|109920.3|109870.3|109921.2|109871.2|109917|109867|7
1732498780000|2024-11-25 01:39:40|109917.9|109867.9|109927|109877|109928.7|109878.7|109917.9|109867.9|14
1732498790000|2024-11-25 01:39:50|109929.3|109879.3|109935|109885|109936|109886|109929.3|109879.3|11
1732498800000|2024-11-25 01:40:00|109937.8|109887.8|109946.4|109896.4|109946.4|109896.4|109936.6|109886.6|14
1732498810000|2024-11-25 01:40:10|109948.4|109898.4|109953.8|109903.8|109953.8|109903.8|109947.5|109897.5|10
1732498820000|2024-11-25 01:40:20|109954.1|109904.1|109955.2|109905.2|109955.2|109905.2|109952.8|109902.8|7
1732498830000|2024-11-25 01:40:30|109953.5|109903.5|109952.6|109902.6|109954.4|109904.4|109950.4|109900.4|14
1732498840000|2024-11-25 01:40:40|109953.4|109903.4|109954|109904|109954.8|109904.8|109951.6|109901.6|21
1732498850000|2024-11-25 01:40:50|109956.3|109906.3|109958.6|109908.6|109960|109910|109951.9|109901.9|24
1732498860000|2024-11-25 01:41:00|109958|109908|109979.6|109929.6|109979.6|109929.6|109958|109908|11
1732498870000|2024-11-25 01:41:10|109980.4|109930.4|109981.1|109931.1|109981.8|109931.8|109977.2|109927.2|8
1732498880000|2024-11-25 01:41:20|109981.9|109931.9|109981.6|109931.6|109982.5|109932.5|109980.8|109930.8|5
1732498900000|2024-11-25 01:41:40|109983.3|109933.3|109984.4|109934.4|109984.4|109934.4|109982|109932|6
1732498910000|2024-11-25 01:41:50|109984.6|109934.6|109985.3|109935.3|109994.6|109944.6|109978.7|109928.7|22
1732498920000|2024-11-25 01:42:00|109987.7|109937.7|109999|109949|110000.2|109950.2|109984.6|109934.6|27
1732498930000|2024-11-25 01:42:10|110000.2|109950.2|109991.5|109941.5|110002.2|109952.2|109990.2|109940.2|15
1732498940000|2024-11-25 01:42:20|109990.7|109940.7|109986.5|109936.5|109990.7|109940.7|109983|109933|15
1732498950000|2024-11-25 01:42:30|109986.3|109936.3|109987.6|109937.6|109993|109943|109977.1|109927.1|15
1732498960000|2024-11-25 01:42:40|109986.8|109936.8|109982.5|109932.5|109989.4|109939.4|109981.7|109931.7|10
1732498970000|2024-11-25 01:42:50|109981.7|109931.7|109973.7|109923.7|109981.7|109931.7|109971.2|109921.2|10
1732498980000|2024-11-25 01:43:00|109973.4|109923.4|109974|109924|109975.4|109925.4|109973.4|109923.4|12
1732498990000|2024-11-25 01:43:10|109972.5|109922.5|109970.1|109920.1|109978.8|109928.8|109970.1|109920.1|20
1732499000000|2024-11-25 01:43:20|109971.8|109921.8|109970|109920|109973.4|109923.4|109968.4|109918.4|11
1732499010000|2024-11-25 01:43:30|109970.4|109920.4|109977.2|109927.2|109977.2|109927.2|109969.9|109919.9|8
1732499020000|2024-11-25 01:43:40|109975.7|109925.7|109975.2|109925.2|109975.7|109925.7|109970.7|109920.7|12
1732499030000|2024-11-25 01:43:50|109977.3|109927.3|109986|109936|109986|109936|109975.4|109925.4|14
1732499040000|2024-11-25 01:44:00|109988.3|109938.3|109986.5|109936.5|109994.2|109944.2|109986.5|109936.5|11
1732499050000|2024-11-25 01:44:10|109986.6|109936.6|109984.7|109934.7|109986.6|109936.6|109984.5|109934.5|9
1732499060000|2024-11-25 01:44:20|109985.1|109935.1|109992.2|109942.2|109993.8|109943.8|109985.1|109935.1|9
1732499070000|2024-11-25 01:44:30|109994.4|109944.4|109997.6|109947.6|110000|109950|109994.4|109944.4|9
1732499080000|2024-11-25 01:44:40|109997.9|109947.9|109999.1|109949.1|109999.1|109949.1|109996.8|109946.8|9
1732499090000|2024-11-25 01:44:50|109998.3|109948.3|109989.8|109939.8|109998.3|109948.3|109985.9|109935.9|14
1732499100000|2024-11-25 01:45:00|109989.7|109939.7|109991.9|109941.9|109991.9|109941.9|109987.9|109937.9|16
1732499110000|2024-11-25 01:45:10|109989.8|109939.8|109991.9|109941.9|109992.9|109942.9|109989.8|109939.8|5
1732499120000|2024-11-25 01:45:20|109990.2|109940.2|109975.3|109925.3|109990.2|109940.2|109974.6|109924.6|14
1732499130000|2024-11-25 01:45:30|109976|109926|109975.7|109925.7|109977.3|109927.3|109974.5|109924.5|8
1732499140000|2024-11-25 01:45:40|109975.9|109925.9|109975|109925|109977.5|109927.5|109973.5|109923.5|7
1732499150000|2024-11-25 01:45:50|109973.5|109923.5|109970.7|109920.7|109976|109926|109968.2|109918.2|22
1732499160000|2024-11-25 01:46:00|109968.2|109918.2|109974.5|109924.5|109974.5|109924.5|109968.2|109918.2|9
1732499170000|2024-11-25 01:46:10|109975.3|109925.3|109976.1|109926.1|109976.8|109926.8|109975.3|109925.3|10
1732499180000|2024-11-25 01:46:20|109976.2|109926.2|109974.1|109924.1|109976.2|109926.2|109964.1|109914.1|19
1732499190000|2024-11-25 01:46:30|109975.6|109925.6|109977.1|109927.1|109977.4|109927.4|109975.6|109925.6|9
1732499200000|2024-11-25 01:46:40|109975.6|109925.6|109976.9|109926.9|109983.8|109933.8|109975.2|109925.2|12
1732499210000|2024-11-25 01:46:50|109975.4|109925.4|109974.9|109924.9|109978.5|109928.5|109974.2|109924.2|9
1732499220000|2024-11-25 01:47:00|109972.7|109922.7|109971|109921|109974.1|109924.1|109969.4|109919.4|16
1732499230000|2024-11-25 01:47:10|109971.7|109921.7|109976.8|109926.8|109979.5|109929.5|109971.7|109921.7|18
1732499240000|2024-11-25 01:47:20|109976|109926|109982.1|109932.1|109982.1|109932.1|109976|109926|15
1732499250000|2024-11-25 01:47:30|109982.2|109932.2|109976.7|109926.7|109982.8|109932.8|109976.7|109926.7|9
1732499260000|2024-11-25 01:47:40|109976.2|109926.2|109982|109932|109982|109932|109976.1|109926.1|15
1732499270000|2024-11-25 01:47:50|109983.7|109933.7|109976.1|109926.1|109984.4|109934.4|109976.1|109926.1|7
1732499280000|2024-11-25 01:48:00|109977.6|109927.6|109977.9|109927.9|109981|109931|109977.6|109927.6|8
1732499290000|2024-11-25 01:48:10|109979.6|109929.6|109973.3|109923.3|109980.2|109930.2|109973.3|109923.3|16
1732499300000|2024-11-25 01:48:20|109973.4|109923.4|109975.9|109925.9|109975.9|109925.9|109973.4|109923.4|5
1732499310000|2024-11-25 01:48:30|109973.7|109923.7|109974.4|109924.4|109976.5|109926.5|109973.7|109923.7|8
1732499320000|2024-11-25 01:48:40|109974.5|109924.5|109966.5|109916.5|109976.2|109926.2|109966.5|109916.5|10
1732499330000|2024-11-25 01:48:50|109963.9|109913.9|109961.6|109911.6|109963.9|109913.9|109961.1|109911.1|9
1732499340000|2024-11-25 01:49:00|109961.7|109911.7|109958.6|109908.6|109965.3|109915.3|109957.7|109907.7|14
1732499350000|2024-11-25 01:49:10|109960.8|109910.8|109967.6|109917.6|109972.4|109922.4|109960.8|109910.8|19
1732499360000|2024-11-25 01:49:20|109973.4|109923.4|109970.6|109920.6|109975.1|109925.1|109969.3|109919.3|11
1732499370000|2024-11-25 01:49:30|109973.1|109923.1|109963.2|109913.2|109973.1|109923.1|109962.4|109912.4|20
1732499380000|2024-11-25 01:49:40|109964.9|109914.9|109963.7|109913.7|109965.6|109915.6|109963.7|109913.7|6
1732499390000|2024-11-25 01:49:50|109965.4|109915.4|109965.5|109915.5|109969.5|109919.5|109960|109910|21
1732499400000|2024-11-25 01:50:00|109967.2|109917.2|109971.8|109921.8|109975.8|109925.8|109967.2|109917.2|14
1732499410000|2024-11-25 01:50:10|109970.3|109920.3|109966.6|109916.6|109971|109921|109963.7|109913.7|19
1732499420000|2024-11-25 01:50:20|109965.8|109915.8|109965.3|109915.3|109966.3|109916.3|109964.5|109914.5|6
1732499430000|2024-11-25 01:50:30|109965.1|109915.1|109972.4|109922.4|109972.4|109922.4|109965.1|109915.1|14
1732499440000|2024-11-25 01:50:40|109973.2|109923.2|109972.9|109922.9|109975.1|109925.1|109970|109920|9
1732499450000|2024-11-25 01:50:50|109974.4|109924.4|109963.4|109913.4|109974.4|109924.4|109962.4|109912.4|17
1732499460000|2024-11-25 01:51:00|109962|109912|109963.1|109913.1|109963.1|109913.1|109957.6|109907.6|9
1732499470000|2024-11-25 01:51:10|109963.2|109913.2|109964.7|109914.7|109964.7|109914.7|109962.8|109912.8|6
1732499480000|2024-11-25 01:51:20|109967.1|109917.1|109968.8|109918.8|109969.2|109919.2|109964.5|109914.5|17
1732499490000|2024-11-25 01:51:30|109968.6|109918.6|109995.5|109945.5|109995.5|109945.5|109965.3|109915.3|24
1732499500000|2024-11-25 01:51:40|109993|109943|109994.2|109944.2|109997.5|109947.5|109993|109943|13
1732499510000|2024-11-25 01:51:50|109996.3|109946.3|109990|109940|109996.3|109946.3|109990|109940|11
1732499520000|2024-11-25 01:52:00|109991.8|109941.8|109988.9|109938.9|109997.2|109947.2|109986.7|109936.7|14
1732499530000|2024-11-25 01:52:10|109986.8|109936.8|109987|109937|109994.3|109944.3|109986.8|109936.8|12
1732499540000|2024-11-25 01:52:20|109988|109938|109990.3|109940.3|109990.7|109940.7|109981.9|109931.9|16
1732499550000|2024-11-25 01:52:30|109988.1|109938.1|110005|109955|110005.4|109955.4|109988|109938|18
1732499560000|2024-11-25 01:52:40|110004.2|109954.2|110024.3|109974.3|110024.3|109974.3|110003.1|109953.1|25
1732499570000|2024-11-25 01:52:50|110023.5|109973.5|110019.4|109969.4|110023.5|109973.5|110016.2|109966.2|19
1732499580000|2024-11-25 01:53:00|110020.3|109970.3|110015.3|109965.3|110022.4|109972.4|110009.7|109959.7|18
1732499590000|2024-11-25 01:53:10|110017.5|109967.5|110018.9|109968.9|110021.1|109971.1|110011.7|109961.7|22
1732499600000|2024-11-25 01:53:20|110019.1|109969.1|110024.3|109974.3|110024.3|109974.3|110018|109968|27
1732499610000|2024-11-25 01:53:30|110026|109976|110028.1|109978.1|110029.1|109979.1|110026|109976|6
1732499620000|2024-11-25 01:53:40|110028|109978|110035.9|109985.9|110037.6|109987.6|110025.5|109975.5|9
1732499630000|2024-11-25 01:53:50|110036.2|109986.2|110035.8|109985.8|110036.2|109986.2|110034.1|109984.1|4
1732499640000|2024-11-25 01:54:00|110035.5|109985.5|110035.7|109985.7|110035.7|109985.7|110035.1|109985.1|4
1732499650000|2024-11-25 01:54:10|110036.1|109986.1|110034.6|109984.6|110036.1|109986.1|110034.6|109984.6|2
1732499660000|2024-11-25 01:54:20|110034.3|109984.3|110034.2|109984.2|110035.1|109985.1|110034.2|109984.2|4
1732499670000|2024-11-25 01:54:30|110030.4|109980.4|110038.4|109988.4|110043.6|109993.6|110030.4|109980.4|15
1732499680000|2024-11-25 01:54:40|110037.7|109987.7|110039.1|109989.1|110039.1|109989.1|110035.8|109985.8|8
1732499690000|2024-11-25 01:54:50|110039.2|109989.2|110039|109989|110041.5|109991.5|110035.6|109985.6|16
1732499700000|2024-11-25 01:55:00|110039.4|109989.4|110013.6|109963.6|110049.2|109989.4|109994.5|109904|33
1732499710000|2024-11-25 01:55:10|110021.1|109971.1|110016.4|109966.4|110021.1|109971.1|110012.9|109962.9|48
1732499720000|2024-11-25 01:55:20|110017.3|109967.3|110014.8|109964.8|110021.9|109971.9|110014.4|109964.4|44
1732499730000|2024-11-25 01:55:30|110018.7|109968.7|110017.6|109967.6|110019.6|109969.6|110015|109965|46
1732499740000|2024-11-25 01:55:40|110015.3|109965.3|110029.5|109979.5|110029.5|109979.5|110015.3|109965.3|36
1732499750000|2024-11-25 01:55:50|110026.8|109976.8|110021.1|109971.1|110029.5|109979.5|110018.9|109968.9|26
1732499760000|2024-11-25 01:56:00|110023.5|109973.5|110023.8|109973.8|110027.6|109977.6|110020.1|109970.1|30
1732499770000|2024-11-25 01:56:10|110025|109975|110028.9|109978.9|110028.9|109978.9|110017.4|109967.4|26
1732499780000|2024-11-25 01:56:20|110030.8|109980.8|110039.2|109989.2|110042.7|109992.7|110030.8|109980.8|14
1732499790000|2024-11-25 01:56:30|110038.6|109988.6|110072.8|110022.8|110072.8|110022.8|110038.6|109988.6|21
1732499800000|2024-11-25 01:56:40|110072|110022|110063.8|110013.8|110072.3|110022.3|110063.8|110013.8|16
1732499810000|2024-11-25 01:56:50|110056.9|110006.9|110061.7|110011.7|110062.5|110012.5|110056.9|110006.9|11
1732499820000|2024-11-25 01:57:00|110062|110012|110080.6|110030.6|110082.8|110032.8|110061.3|110011.3|19
1732499830000|2024-11-25 01:57:10|110083|110033|110095|110045|110099.7|110049.7|110083|110033|19
1732499840000|2024-11-25 01:57:20|110095.9|110045.9|110094.6|110044.6|110096.8|110046.8|110093.8|110043.8|8
1732499850000|2024-11-25 01:57:30|110096.8|110046.8|110095|110045|110098.5|110048.5|110094.1|110044.1|8
1732499860000|2024-11-25 01:57:40|110095.9|110045.9|110091.4|110041.4|110096.7|110046.7|110089.2|110039.2|7
1732499870000|2024-11-25 01:57:50|110091.7|110041.7|110090.1|110040.1|110094|110044|110090.1|110040.1|6
1732499880000|2024-11-25 01:58:00|110091.2|110041.2|110095|110045|110096.4|110046.4|110090.7|110040.7|12
1732499890000|2024-11-25 01:58:10|110093.7|110043.7|110079.9|110029.9|110096.2|110046.2|110079.9|110029.9|13
1732499900000|2024-11-25 01:58:20|110078.3|110028.3|110081.1|110031.1|110081.2|110031.2|110078.3|110028.3|9
1732499910000|2024-11-25 01:58:30|110081.2|110031.2|110085.2|110035.2|110085.4|110035.4|110081.1|110031.1|10
1732499920000|2024-11-25 01:58:40|110083.7|110033.7|110090.7|110040.7|110095.7|110045.7|110083.2|110033.2|17
1732499930000|2024-11-25 01:58:50|110090.3|110040.3|110086.9|110036.9|110091.3|110041.3|110086.9|110036.9|9
1732499940000|2024-11-25 01:59:00|110086.2|110036.2|110097.9|110047.9|110097.9|110047.9|110085.7|110035.7|11
1732499950000|2024-11-25 01:59:10|110098.7|110048.7|110104|110054|110104.1|110054.1|110098.7|110048.7|7
1732499960000|2024-11-25 01:59:20|110103.7|110053.7|110102.2|110052.2|110103.7|110053.7|110101.4|110051.4|9
1732499970000|2024-11-25 01:59:30|110100.2|110050.2|110099.7|110049.7|110100.5|110050.5|110097.4|110047.4|8
1732499980000|2024-11-25 01:59:40|110100.5|110050.5|110095.5|110045.5|110100.5|110050.5|110095|110045|9
1732499990000|2024-11-25 01:59:50|110097.7|110047.7|110087.1|110037.1|110097.9|110047.9|110084.9|110034.9|13
1732500000000|2024-11-25 02:00:00|110089.6|110039.6|110088.5|110038.5|110092.2|110042.2|110088.5|110038.5|9
1732500010000|2024-11-25 02:00:10|110088.1|110038.1|110080.4|110030.4|110088.1|110038.1|110080.4|110030.4|5
1732500020000|2024-11-25 02:00:20|110080.5|110030.5|110086.2|110036.2|110086.2|110036.2|110080.5|110030.5|12
1732500030000|2024-11-25 02:00:30|110085.3|110035.3|110080.4|110030.4|110085.3|110035.3|110078.8|110028.8|9
1732500040000|2024-11-25 02:00:40|110080.6|110030.6|110087.8|110037.8|110088.5|110038.5|110080.6|110030.6|9
1732500050000|2024-11-25 02:00:50|110089.4|110039.4|110089|110039|110089.9|110039.9|110089|110039|4
1732500060000|2024-11-25 02:01:00|110089.1|110039.1|110095.6|109961.9|110098.2|110039.1|110043.3|109950.7|32
1732500070000|2024-11-25 02:01:10|110091.9|109958.2|110051.7|110001.7|110096.2|110004.2|110048|109952.5|25
1732500080000|2024-11-25 02:01:20|110048.4|109998.4|110072.3|110022.3|110074.4|110024.4|110048|109998|23
1732500090000|2024-11-25 02:01:30|110072.2|110022.2|110066.6|110016.6|110072.5|110022.5|110066.6|110016.6|6
1732500100000|2024-11-25 02:01:40|110067.2|110017.2|110045.2|109995.2|110092|110019.3|110043.7|109949.2|38
1732500110000|2024-11-25 02:01:50|110049|109999|110087.6|109962.2|110092.9|110011.4|110046.5|109959|28
1732500120000|2024-11-25 02:02:00|110046.7|109996.7|110050.8|110000.8|110089.8|110009.3|110042|109956.4|27
1732500130000|2024-11-25 02:02:10|110044.8|109994.8|110089|109962.8|110089|110002.1|110044.6|109954|19
1732500140000|2024-11-25 02:02:20|110045.6|109995.6|110087.5|109962.2|110090.4|110002.7|110045.5|109956.1|29
1732500150000|2024-11-25 02:02:30|110084.6|109958.5|110065.7|110015.7|110095.8|110017.9|110052.4|109958.5|18
1732500160000|2024-11-25 02:02:40|110066.1|110016.1|110056.5|110006.5|110066.2|110016.2|110046.9|109996.9|23
1732500170000|2024-11-25 02:02:50|110052.1|110002.1|110045.5|109995.5|110056.7|110006.7|110039.5|109989.5|15
1732500180000|2024-11-25 02:03:00|110045.4|109995.4|110039.6|109989.6|110045.4|109995.4|110034|109984|14
1732500190000|2024-11-25 02:03:10|110035.2|109985.2|110052.1|110002.1|110058.2|110008.2|110034.5|109984.5|16
1732500200000|2024-11-25 02:03:20|110048.9|109998.9|110051.2|110001.2|110086.4|110008.1|110036.1|109946.4|20
1732500210000|2024-11-25 02:03:30|110086.3|109949.8|110058.7|110008.7|110089.1|110008.7|110045.4|109949.8|17
1732500220000|2024-11-25 02:03:40|110052|110002|110059.1|110009.1|110062.4|110012.4|110051.9|110001.9|23
1732500230000|2024-11-25 02:03:50|110055.9|110005.9|110057.8|110007.8|110064.4|110014.4|110045.5|109995.5|28
1732500240000|2024-11-25 02:04:00|110053.6|110003.6|110074.9|110024.9|110074.9|110024.9|110052.1|110002.1|31
1732500250000|2024-11-25 02:04:10|110076.3|110026.3|110079.1|110029.1|110079.1|110029.1|110075.7|110025.7|7
1732500260000|2024-11-25 02:04:20|110079.6|110029.6|110069.1|110019.1|110079.6|110029.6|110064.3|110014.3|20
1732500270000|2024-11-25 02:04:30|110068.8|110018.8|110074.4|110024.4|110075.8|110025.8|110068.8|110018.8|13
1732500280000|2024-11-25 02:04:40|110074|110024|110078.3|110028.3|110078.3|110028.3|110074|110024|12
1732500290000|2024-11-25 02:04:50|110078.7|110028.7|110078.1|110028.1|110078.7|110028.7|110077.5|110027.5|4
1732500300000|2024-11-25 02:05:00|110078.3|110028.3|110087.7|110037.7|110113.3|110041.9|110069.7|109981.3|27
1732500310000|2024-11-25 02:05:10|110087.5|110037.5|110092.3|110042.3|110099.3|110049.3|110087.5|110037.5|20
1732500320000|2024-11-25 02:05:20|110091.5|110041.5|110099.3|110049.3|110103.5|110053.5|110091.5|110041.5|20
1732500330000|2024-11-25 02:05:30|110099.6|110049.6|110100|110050|110127|110059.9|110088.8|109995.3|20
1732500340000|2024-11-25 02:05:40|110099.3|110049.3|110104.2|110054.2|110104.2|110054.2|110099.3|110049.3|6
1732500350000|2024-11-25 02:05:50|110102|110052|110104|110054|110104.8|110054.8|110102|110052|6
1732500360000|2024-11-25 02:06:00|110104.1|110054.1|110104.1|110054.1|110104.9|110054.9|110103.4|110053.4|5
1732500370000|2024-11-25 02:06:10|110103.3|110053.3|110080.6|110030.6|110114.8|110053.3|110070.8|109981.8|28
1732500380000|2024-11-25 02:06:20|110080.1|110030.1|110087.3|110037.3|110087.3|110037.3|110080|110030|16
1732500390000|2024-11-25 02:06:30|110086.5|110036.5|110084.1|110034.1|110090|110040|110075.5|110025.5|19
1732500400000|2024-11-25 02:06:40|110085.1|110035.1|110082.5|110032.5|110088|110038|110075.6|110025.6|18
1732500410000|2024-11-25 02:06:50|110085.1|110035.1|110087.7|110037.7|110088.9|110038.9|110082.6|110032.6|20
1732500420000|2024-11-25 02:07:00|110084.9|110034.9|110084.9|110034.9|110094.1|110044.1|110079|110029|53
1732500430000|2024-11-25 02:07:10|110082.1|110032.1|110083.5|110033.5|110088.3|110038.3|110082.1|110032.1|28
1732500440000|2024-11-25 02:07:20|110086.2|110036.2|110084.9|110034.9|110087.6|110037.6|110074.1|110024.1|45
1732500450000|2024-11-25 02:07:30|110084.2|110034.2|110089.2|110039.2|110090.2|110040.2|110079.7|110029.7|30
1732500460000|2024-11-25 02:07:40|110087.3|110037.3|110089|110039|110090|110040|110084.7|110034.7|19
1732500470000|2024-11-25 02:07:50|110086.1|110036.1|110086.9|110036.9|110089.4|110039.4|110079.3|110029.3|43
1732500480000|2024-11-25 02:08:00|110083.9|110033.9|110079.5|110029.5|110089|110039|110070.5|110020.5|48
1732500490000|2024-11-25 02:08:10|110076.8|110026.8|110077|110027|110082.1|110032.1|110076.8|110026.8|20
1732500500000|2024-11-25 02:08:20|110079.1|110029.1|110078.9|110028.9|110081.1|110031.1|110076.9|110026.9|14
1732500510000|2024-11-25 02:08:30|110078.6|110028.6|110079.9|110029.9|110080.2|110030.2|110073.7|110023.7|18
1732500520000|2024-11-25 02:08:40|110077.7|110027.7|110075.1|110025.1|110082.2|110032.2|110075.1|110025.1|15
1732500530000|2024-11-25 02:08:50|110078.1|110028.1|110082.3|110032.3|110082.5|110032.5|110075.1|110025.1|12
1732500540000|2024-11-25 02:09:00|110083.1|110033.1|110075.9|110025.9|110083.1|110033.1|110075.1|110025.1|12
1732500550000|2024-11-25 02:09:10|110078.1|110028.1|110077.6|110027.6|110079.1|110029.1|110076.2|110026.2|7
1732500560000|2024-11-25 02:09:20|110077.7|110027.7|110077.8|110027.8|110077.8|110027.8|110077.3|110027.3|4
1732500570000|2024-11-25 02:09:30|110077.3|110027.3|110075.8|110025.8|110077.3|110027.3|110070.2|110020.2|21
1732500580000|2024-11-25 02:09:40|110075.3|110025.3|110074.4|110024.4|110075.5|110025.5|110073.2|110023.2|13
1732500590000|2024-11-25 02:09:50|110074.5|110024.5|110073.8|110023.8|110074.6|110024.6|110071.4|110021.4|7
1732500600000|2024-11-25 02:10:00|110073.2|110023.2|110069.7|110019.7|110073.2|110023.2|110067.5|110017.5|8
1732500610000|2024-11-25 02:10:10|110067.4|110017.4|110067.1|110017.1|110070|110020|110066.3|110016.3|15
1732500620000|2024-11-25 02:10:20|110067|110017|110066.9|110016.9|110067|110017|110066.9|110016.9|2
1732500630000|2024-11-25 02:10:30|110069.5|110019.5|110063.8|110013.8|110071.7|110021.7|110062.6|110012.6|13
1732500640000|2024-11-25 02:10:40|110064.5|110014.5|110055.6|110005.6|110064.5|110014.5|110055.6|110005.6|13
1732500650000|2024-11-25 02:10:50|110057.8|110007.8|110049.2|109999.2|110057.8|110007.8|110047|109997|23
1732500660000|2024-11-25 02:11:00|110047.1|109997.1|110044.2|109994.2|110050|110000|110044.2|109994.2|17
1732500670000|2024-11-25 02:11:10|110041.9|109991.9|110044.4|109994.4|110044.9|109994.9|110039.5|109989.5|26
1732500680000|2024-11-25 02:11:20|110046.8|109996.8|110044|109994|110048.6|109998.6|110035|109985|21
1732500690000|2024-11-25 02:11:30|110046.4|109996.4|110048.3|109998.3|110054.2|110004.2|110046.4|109996.4|17
1732500700000|2024-11-25 02:11:40|110045.7|109995.7|110047.9|109997.9|110051.4|110001.4|110045.7|109995.7|16
1732500710000|2024-11-25 02:11:50|110044.8|109994.8|110049.8|109999.8|110050.9|110000.9|110044.8|109994.8|19
1732500720000|2024-11-25 02:12:00|110049.6|109999.6|110047.9|109997.9|110049.6|109999.6|110044.9|109994.9|21
1732500730000|2024-11-25 02:12:10|110045.5|109995.5|110049.9|109999.9|110049.9|109999.9|110044.7|109994.7|11
1732500740000|2024-11-25 02:12:20|110050.2|110000.2|110049.8|109999.8|110052.5|110002.5|110047.9|109997.9|11
1732500750000|2024-11-25 02:12:30|110049.9|109999.9|110049.4|109999.4|110051|110001|110046.1|109996.1|11
1732500760000|2024-11-25 02:12:40|110050.2|110000.2|110049.5|109999.5|110050.2|110000.2|110048.8|109998.8|6
1732500770000|2024-11-25 02:12:50|110047.4|109997.4|110046.2|109996.2|110049.6|109999.6|110043.8|109993.8|14
1732500780000|2024-11-25 02:13:00|110046.7|109996.7|110047.9|109997.9|110050.2|110000.2|110043.4|109993.4|18
1732500790000|2024-11-25 02:13:10|110047.3|109997.3|110053|110003|110053.1|110003.1|110044|109994|16
1732500800000|2024-11-25 02:13:20|110053.1|110003.1|110069.2|110019.2|110069.2|110019.2|110048.2|109998.2|32
1732500810000|2024-11-25 02:13:30|110068.4|110018.4|110063.3|110013.3|110068.4|110018.4|110059.9|110009.9|13
1732500820000|2024-11-25 02:13:40|110063.8|110013.8|110059.1|110009.1|110064.2|110014.2|110058.5|110008.5|8
1732500830000|2024-11-25 02:13:50|110058.2|110008.2|110057.1|110007.1|110058.2|110008.2|110057|110007|5
1732500840000|2024-11-25 02:14:00|110057.3|110007.3|110052.9|110002.9|110057.3|110007.3|110052.9|110002.9|7
1732500850000|2024-11-25 02:14:10|110052.8|110002.8|110057.5|110007.5|110057.5|110007.5|110052.7|110002.7|6
1732500860000|2024-11-25 02:14:20|110057|110007|110052.4|110002.4|110057|110007|110049.3|109999.3|11
1732500870000|2024-11-25 02:14:30|110052.1|110002.1|110050.7|110000.7|110052.1|110002.1|110018.5|109968.5|25
1732500880000|2024-11-25 02:14:40|110050.4|110000.4|110045.8|109995.8|110052|110002|110044.8|109994.8|17
1732500890000|2024-11-25 02:14:50|110044.9|109994.9|110046.6|109996.6|110048.7|109998.7|110039.2|109989.2|25
1732500900000|2024-11-25 02:15:00|110044.4|109994.4|110042.6|109992.6|110044.9|109994.9|110039|109989|16
1732500910000|2024-11-25 02:15:10|110040.3|109990.3|110039.6|109989.6|110043.2|109993.2|110038.6|109988.6|11
1732500920000|2024-11-25 02:15:20|110040.1|109990.1|110039.5|109989.5|110040.9|109990.9|110038.4|109988.4|6
1732500930000|2024-11-25 02:15:30|110040.7|109990.7|110047.8|109997.8|110052.1|110002.1|110039.9|109989.9|19
1732500940000|2024-11-25 02:15:40|110049.7|109999.7|110047.6|109997.6|110049.7|109999.7|110044.6|109994.6|20
1732500950000|2024-11-25 02:15:50|110044.6|109994.6|110051.4|110001.4|110052.1|110002.1|110044.6|109994.6|18
1732500960000|2024-11-25 02:16:00|110051.1|110001.1|110052.7|110002.7|110052.9|110002.9|110047.7|109997.7|15
1732500970000|2024-11-25 02:16:10|110050.5|110000.5|110048.2|109998.2|110053.9|110003.9|110047.2|109997.2|14
1732500980000|2024-11-25 02:16:20|110047.7|109997.7|110045.6|109995.6|110048|109998|110043.7|109993.7|12
1732500990000|2024-11-25 02:16:30|110045.4|109995.4|110046.1|109996.1|110046.2|109996.2|110045.4|109995.4|4
1732501000000|2024-11-25 02:16:40|110046.3|109996.3|110047.3|109997.3|110047.7|109997.7|110044.6|109994.6|14
1732501010000|2024-11-25 02:16:50|110044.9|109994.9|110044.2|109994.2|110047.2|109997.2|110043.8|109993.8|16
1732501020000|2024-11-25 02:17:00|110046.7|109996.7|110046.3|109996.3|110046.7|109996.7|110043.1|109993.1|8
1732501030000|2024-11-25 02:17:10|110046.1|109996.1|110046|109996|110046.2|109996.2|110046|109996|4
1732501040000|2024-11-25 02:17:20|110045.8|109995.8|110045.2|109995.2|110049.3|109999.3|110042.6|109992.6|14
1732501050000|2024-11-25 02:17:30|110045.7|109995.7|110043.4|109993.4|110045.7|109995.7|110040.3|109990.3|9
1732501060000|2024-11-25 02:17:40|110044.2|109994.2|110043.1|109993.1|110044.2|109994.2|110040.8|109990.8|10
1732501070000|2024-11-25 02:17:50|110040.6|109990.6|110044.3|109994.3|110044.7|109994.7|110040.6|109990.6|6
1732501080000|2024-11-25 02:18:00|110045|109995|110051.6|110001.6|110052.6|110002.6|110043.5|109993.5|23
1732501090000|2024-11-25 02:18:10|110051.3|110001.3|110053.2|110003.2|110053.2|110003.2|110051.1|110001.1|14
1732501100000|2024-11-25 02:18:20|110052.2|110002.2|110051.5|110001.5|110052.3|110002.3|110049.5|109999.5|5
1732501110000|2024-11-25 02:18:30|110052.3|110002.3|110049|109999|110052.3|110002.3|110046.8|109996.8|18
1732501120000|2024-11-25 02:18:40|110048.3|109998.3|110044.1|109994.1|110049|109999|110044|109994|7
1732501130000|2024-11-25 02:18:50|110044.4|109994.4|110045.5|109995.5|110047.8|109997.8|110043.6|109993.6|10
1732501140000|2024-11-25 02:19:00|110045.2|109995.2|110042.8|109992.8|110045.8|109995.8|110041.1|109991.1|14
1732501150000|2024-11-25 02:19:10|110045.4|109995.4|110045|109995|110045.4|109995.4|110042.8|109992.8|9
1732501160000|2024-11-25 02:19:20|110044.8|109994.8|110045.2|109995.2|110045.2|109995.2|110042.3|109992.3|7
1732501170000|2024-11-25 02:19:30|110045.1|109995.1|110043.2|109993.2|110046.8|109996.8|110042.6|109992.6|7
1732501180000|2024-11-25 02:19:40|110042.7|109992.7|110043|109993|110043|109993|110039.2|109989.2|10
1732501190000|2024-11-25 02:19:50|110042.6|109992.6|110043|109993|110043.2|109993.2|110042.6|109992.6|4
1732501200000|2024-11-25 02:20:00|110041.8|109991.8|110043.6|109993.6|110043.6|109993.6|110041.5|109991.5|10
1732501210000|2024-11-25 02:20:10|110042.8|109992.8|110042.4|109992.4|110042.8|109992.8|110042.4|109992.4|2
1732501220000|2024-11-25 02:20:20|110043.7|109993.7|110045.1|109995.1|110051.2|110001.2|110040|109990|11
1732501230000|2024-11-25 02:20:30|110044.8|109994.8|110044.5|109994.5|110046.9|109996.9|110044.5|109994.5|7
1732501240000|2024-11-25 02:20:40|110044|109994|110042.1|109992.1|110044.8|109994.8|110042|109992|10
1732501250000|2024-11-25 02:20:50|110041.4|109991.4|110040.1|109990.1|110042.1|109992.1|110040.1|109990.1|10
1732501260000|2024-11-25 02:21:00|110039.2|109989.2|110038.4|109988.4|110042.9|109992.9|110038.4|109988.4|9
1732501270000|2024-11-25 02:21:10|110036|109986|110033.8|109983.8|110036|109986|110033.2|109983.2|6
1732501280000|2024-11-25 02:21:20|110033.6|109983.6|110078|110028|110078.6|110028.6|110033.6|109983.6|23
1732501290000|2024-11-25 02:21:30|110079.5|110029.5|110076.6|110026.6|110082.6|110032.6|110065.7|110015.7|39
1732501300000|2024-11-25 02:21:40|110078.2|110028.2|110079.1|110029.1|110079.6|110029.6|110076.4|110026.4|24
1732501310000|2024-11-25 02:21:50|110078.1|110028.1|110078.3|110028.3|110080.6|110030.6|110074.4|110024.4|40
1732501320000|2024-11-25 02:22:00|110079.3|110029.3|110080|110030|110082.7|110032.7|110075.2|110025.2|33
1732501330000|2024-11-25 02:22:10|110080.6|110030.6|110078|110028|110080.8|110030.8|110078|110028|5
1732501340000|2024-11-25 02:22:20|110075.3|110025.3|110081.2|110031.2|110081.2|110031.2|110075|110025|12
1732501350000|2024-11-25 02:22:30|110078.2|110028.2|110080.7|110030.7|110081|110031|110075.6|110025.6|14
1732501360000|2024-11-25 02:22:40|110078.4|110028.4|110049.6|109999.6|110079.5|110029.5|110045.6|109995.6|34
1732501370000|2024-11-25 02:22:50|110050.2|110000.2|110048.1|109998.1|110054|110004|110040.1|109990.1|41
1732501380000|2024-11-25 02:23:00|110050.4|110000.4|110053.7|110003.7|110055.3|110005.3|110048.2|109998.2|14
1732501390000|2024-11-25 02:23:10|110053.6|110003.6|110046.1|109996.1|110053.6|110003.6|110046.1|109996.1|13
1732501400000|2024-11-25 02:23:20|110049|109999|110052.4|110002.4|110055.5|110005.5|110045.2|109995.2|23
1732501410000|2024-11-25 02:23:30|110055.4|110005.4|110043.2|109993.2|110055.4|110005.4|110039.5|109989.5|28
1732501420000|2024-11-25 02:23:40|110042.2|109992.2|110042.7|109992.7|110051.6|110001.6|110039.4|109989.4|44
1732501430000|2024-11-25 02:23:50|110044.9|109994.9|110041.2|109991.2|110047|109997|110038.7|109988.7|35
1732501440000|2024-11-25 02:24:00|110044.6|109994.6|110063|110013|110065.7|110015.7|110044.6|109994.6|40
1732501450000|2024-11-25 02:24:10|110065.9|110015.9|110073.1|110023.1|110078.2|110028.2|110064.9|110014.9|48
1732501460000|2024-11-25 02:24:20|110075.4|110025.4|110077.8|110027.8|110079.9|110029.9|110073.2|110023.2|23
1732501470000|2024-11-25 02:24:30|110075.5|110025.5|110070.4|110020.4|110078.1|110028.1|110065.7|110015.7|35
1732501480000|2024-11-25 02:24:40|110072.3|110022.3|110076|110026|110077.1|110027.1|110065|110015|36
1732501490000|2024-11-25 02:24:50|110073.3|110023.3|110055.3|110005.3|110078.1|110028.1|110055.3|110005.3|44
1732501500000|2024-11-25 02:25:00|110051.9|110001.9|110052.8|110002.8|110055|110005|110043.4|109993.4|44
1732501510000|2024-11-25 02:25:10|110049.9|109999.9|110051.1|110001.1|110056.8|110006.8|110047.3|109997.3|28
1732501520000|2024-11-25 02:25:20|110053.9|110003.9|110049.4|109999.4|110055.4|110005.4|110048.2|109998.2|34
1732501530000|2024-11-25 02:25:30|110050.1|110000.1|110041|109991|110050.6|110000.6|110033.4|109983.4|31
1732501540000|2024-11-25 02:25:40|110043.2|109993.2|110038.6|109988.6|110046.9|109996.9|110038.6|109988.6|17
1732501550000|2024-11-25 02:25:50|110041.2|109991.2|110041.5|109991.5|110043|109993|110038.2|109988.2|17
1732501560000|2024-11-25 02:26:00|110038.3|109988.3|110041.6|109991.6|110041.9|109991.9|110038.3|109988.3|11
1732501570000|2024-11-25 02:26:10|110039.8|109989.8|110040.2|109990.2|110043.4|109993.4|110037.6|109987.6|37
1732501580000|2024-11-25 02:26:20|110038.8|109988.8|110034.8|109984.8|110041.4|109991.4|110029.5|109979.5|44
1732501590000|2024-11-25 02:26:30|110034.7|109984.7|110032|109982|110034.7|109984.7|110026.9|109976.9|21
1732501600000|2024-11-25 02:26:40|110032.2|109982.2|110030|109980|110034.5|109984.5|110028.5|109978.5|23
1732501610000|2024-11-25 02:26:50|110033.1|109983.1|110031.5|109981.5|110035.4|109985.4|110029.6|109979.6|13
1732501620000|2024-11-25 02:27:00|110034.2|109984.2|110021.6|109971.6|110034.2|109984.2|110019.6|109969.6|33
1732501630000|2024-11-25 02:27:10|110023|109973|110015.4|109965.4|110023.4|109973.4|110011.5|109961.5|15
1732501640000|2024-11-25 02:27:20|110015.3|109965.3|110012.6|109962.6|110015.8|109965.8|110009.3|109959.3|10
1732501650000|2024-11-25 02:27:30|110010|109960|110012.2|109962.2|110013.3|109963.3|110009.2|109959.2|12
1732501660000|2024-11-25 02:27:40|110011.9|109961.9|110012.3|109962.3|110013|109963|110011.9|109961.9|6
1732501670000|2024-11-25 02:27:50|110009.1|109959.1|110017.3|109967.3|110021.3|109971.3|110008.8|109958.8|15
1732501680000|2024-11-25 02:28:00|110017.1|109967.1|110022.9|109972.9|110024.2|109974.2|110013.7|109963.7|27
1732501690000|2024-11-25 02:28:10|110020.4|109970.4|110024.5|109974.5|110024.5|109974.5|110020.2|109970.2|16
1732501700000|2024-11-25 02:28:20|110025.9|109975.9|110025.6|109975.6|110028.7|109978.7|110024.1|109974.1|15
1732501710000|2024-11-25 02:28:30|110029|109979|110028.2|109978.2|110031.7|109981.7|110025.3|109975.3|23
1732501720000|2024-11-25 02:28:40|110029|109979|110026.4|109976.4|110032|109982|110026.4|109976.4|13
1732501730000|2024-11-25 02:28:50|110029|109979|110027.6|109977.6|110030.3|109980.3|110025.8|109975.8|10
1732501740000|2024-11-25 02:29:00|110027.7|109977.7|110027.3|109977.3|110031.5|109981.5|110023|109973|16
1732501750000|2024-11-25 02:29:10|110029.5|109979.5|110031.4|109981.4|110031.8|109981.8|110025.6|109975.6|14
1732501760000|2024-11-25 02:29:20|110028.8|109978.8|110029.5|109979.5|110033.7|109983.7|110024.7|109974.7|13
1732501770000|2024-11-25 02:29:30|110030.7|109980.7|110032.1|109982.1|110034.7|109984.7|110025|109975|14
1732501780000|2024-11-25 02:29:40|110031.3|109981.3|110031.6|109981.6|110035.6|109985.6|110029.2|109979.2|18
1732501790000|2024-11-25 02:29:50|110035.2|109985.2|110029|109979|110037.2|109987.2|110029|109979|30
1732501800000|2024-11-25 02:30:00|110027.2|109977.2|110013.5|109963.5|110031|109981|110009.2|109959.2|27
1732501810000|2024-11-25 02:30:10|110012.2|109962.2|110017.5|109967.5|110019.1|109969.1|110012.1|109962.1|19
1732501820000|2024-11-25 02:30:20|110020.4|109970.4|110019.5|109969.5|110023.5|109973.5|110016.1|109966.1|18
1732501830000|2024-11-25 02:30:30|110022.2|109972.2|110021.4|109971.4|110024.5|109974.5|110013.6|109963.6|21
1732501840000|2024-11-25 02:30:40|110021.5|109971.5|110025.7|109975.7|110028.5|109978.5|110020.6|109970.6|13
1732501850000|2024-11-25 02:30:50|110029.1|109979.1|110021.9|109971.9|110029.9|109979.9|110018.7|109968.7|20
1732501860000|2024-11-25 02:31:00|110019.2|109969.2|110024.5|109974.5|110025.3|109975.3|110016.5|109966.5|27
1732501870000|2024-11-25 02:31:10|110027.2|109977.2|110019.7|109969.7|110027.2|109977.2|110018.2|109968.2|15
1732501880000|2024-11-25 02:31:20|110019.2|109969.2|109996.7|109946.7|110019.7|109969.7|109995.2|109945.2|23
1732501890000|2024-11-25 02:31:30|109996.4|109946.4|109994.4|109944.4|109996.4|109946.4|109989.7|109939.7|15
1732501900000|2024-11-25 02:31:40|109997.6|109947.6|110002.5|109952.5|110008.4|109958.4|109993.4|109943.4|17
1732501910000|2024-11-25 02:31:50|110002.4|109952.4|110002.2|109952.2|110002.4|109952.4|110001.5|109951.5|4
1732501920000|2024-11-25 02:32:00|110002.3|109952.3|109994.2|109944.2|110002.3|109952.3|109989.3|109939.3|25
1732501930000|2024-11-25 02:32:10|109994.6|109944.6|109993.9|109943.9|110001.2|109951.2|109991|109941|26
1732501940000|2024-11-25 02:32:20|109993.5|109943.5|109998.3|109948.3|110001|109951|109993.5|109943.5|22
1732501950000|2024-11-25 02:32:30|110001.2|109951.2|110012|109962|110013.2|109963.2|109995.7|109945.7|29
1732501960000|2024-11-25 02:32:40|110009.4|109959.4|110011.7|109961.7|110011.7|109961.7|110007.5|109957.5|11
1732501970000|2024-11-25 02:32:50|110012.7|109962.7|110014.5|109964.5|110017.4|109967.4|110012.7|109962.7|8
1732501980000|2024-11-25 02:33:00|110015.4|109965.4|110019.2|109969.2|110022.7|109972.7|110013.6|109963.6|21
1732501990000|2024-11-25 02:33:10|110018|109968|110010.4|109960.4|110018|109968|110006.6|109956.6|19
1732502000000|2024-11-25 02:33:20|110010.9|109960.9|110011|109961|110011.6|109961.6|110006|109956|13
1732502010000|2024-11-25 02:33:30|110010.3|109960.3|110011.3|109961.3|110014.2|109964.2|110005.3|109955.3|34
1732502020000|2024-11-25 02:33:40|110013.4|109963.4|110005.4|109955.4|110014.6|109964.6|110005.1|109955.1|19
1732502030000|2024-11-25 02:33:50|110004|109954|110004|109954|110004.6|109954.6|110002.5|109952.5|9
1732502040000|2024-11-25 02:34:00|110004.2|109954.2|110002.8|109952.8|110013.4|109963.4|110001.4|109951.4|28
1732502050000|2024-11-25 02:34:10|109999.9|109949.9|109992.4|109942.4|110003.9|109953.9|109984.6|109934.6|26
1732502060000|2024-11-25 02:34:20|109993.2|109943.2|109988.9|109938.9|109997.7|109947.7|109982.5|109932.5|32
1732502070000|2024-11-25 02:34:30|109995|109945|109996.7|109946.7|109999.1|109949.1|109987.6|109937.6|22
1732502080000|2024-11-25 02:34:40|109995.8|109945.8|109996.1|109946.1|110000|109950|109992.6|109942.6|23
1732502090000|2024-11-25 02:34:50|109995.3|109945.3|109995.1|109945.1|109999.8|109949.8|109994.8|109944.8|9
1732502100000|2024-11-25 02:35:00|109995.4|109945.4|109991.7|109941.7|109995.4|109945.4|109985.3|109935.3|19
1732502110000|2024-11-25 02:35:10|109994.3|109944.3|109994.9|109944.9|109998.3|109948.3|109991.5|109941.5|16
1732502120000|2024-11-25 02:35:20|109997.8|109947.8|109989.8|109939.8|109997.8|109947.8|109987.1|109937.1|23
1732502130000|2024-11-25 02:35:30|109986.9|109936.9|109977.1|109927.1|109990.4|109940.4|109976.4|109926.4|25
1732502140000|2024-11-25 02:35:40|109974.2|109924.2|109976.6|109926.6|109980.4|109930.4|109973.3|109923.3|28
1732502150000|2024-11-25 02:35:50|109974|109924|109988|109938|109990.9|109940.9|109974|109924|22
1732502160000|2024-11-25 02:36:00|109990.7|109940.7|109991.4|109941.4|109997.1|109947.1|109988.4|109938.4|21
1732502170000|2024-11-25 02:36:10|109989.2|109939.2|109991.8|109941.8|109994.7|109944.7|109987.9|109937.9|15
1732502180000|2024-11-25 02:36:20|109991.9|109941.9|109993.9|109943.9|109996.8|109946.8|109990.6|109940.6|13
1732502190000|2024-11-25 02:36:30|109992.1|109942.1|110003.2|109953.2|110005.8|109955.8|109989.2|109939.2|23
1732502200000|2024-11-25 02:36:40|110003.4|109953.4|110000.5|109950.5|110004.5|109954.5|109997.6|109947.6|25
1732502210000|2024-11-25 02:36:50|109999.7|109949.7|109999.5|109949.5|110000.7|109950.7|109995.5|109945.5|15
1732502220000|2024-11-25 02:37:00|109996.8|109946.8|109999.2|109949.2|110000.1|109950.1|109996|109946|11
1732502230000|2024-11-25 02:37:10|109996.2|109946.2|109993.9|109943.9|109999.5|109949.5|109992.9|109942.9|21
1732502240000|2024-11-25 02:37:20|109994.7|109944.7|109991|109941|109997.6|109947.6|109986.6|109936.6|27
1732502250000|2024-11-25 02:37:30|109990.4|109940.4|109986.2|109936.2|109993.3|109943.3|109986.1|109936.1|18
1732502260000|2024-11-25 02:37:40|109986.4|109936.4|109986.5|109936.5|109990.6|109940.6|109983.7|109933.7|13
1732502270000|2024-11-25 02:37:50|109988.3|109938.3|109988|109938|109991.4|109941.4|109984.6|109934.6|12
1732502280000|2024-11-25 02:38:00|109985|109935|109990.2|109940.2|109997.7|109947.7|109985|109935|29
1732502290000|2024-11-25 02:38:10|109992.9|109942.9|109985.4|109935.4|109992.9|109942.9|109984.5|109934.5|18
1732502300000|2024-11-25 02:38:20|109984.6|109934.6|109979.9|109929.9|109985|109935|109969.2|109919.2|20
1732502310000|2024-11-25 02:38:30|109983.3|109933.3|109981.1|109931.1|109983.3|109933.3|109975.5|109925.5|14
1732502320000|2024-11-25 02:38:40|109978.5|109928.5|109987.8|109937.8|109987.8|109937.8|109977.2|109927.2|21
1732502330000|2024-11-25 02:38:50|109985.6|109935.6|109985.1|109935.1|109989.7|109939.7|109980.1|109930.1|17
1732502340000|2024-11-25 02:39:00|109987.1|109937.1|109980.9|109930.9|109987.1|109937.1|109976.6|109926.6|25
1732502350000|2024-11-25 02:39:10|109978|109928|109978.4|109928.4|109980.7|109930.7|109971.5|109921.5|29
1732502360000|2024-11-25 02:39:20|109981.1|109931.1|109980.3|109930.3|109983.7|109933.7|109972|109922|23
1732502370000|2024-11-25 02:39:30|109982.9|109932.9|109980.9|109930.9|109984.8|109934.8|109978.8|109928.8|20
1732502380000|2024-11-25 02:39:40|109983.3|109933.3|109989.6|109939.6|109992.4|109942.4|109981.1|109931.1|23
1732502390000|2024-11-25 02:39:50|109989.8|109939.8|109984.1|109934.1|109995.5|109945.5|109983.6|109933.6|24
1732502400000|2024-11-25 02:40:00|109983.4|109933.4|109984.2|109934.2|109988.9|109938.9|109982.7|109932.7|11
1732502410000|2024-11-25 02:40:10|109983.1|109933.1|109991.4|109941.4|109994.8|109944.8|109983.1|109933.1|26
1732502420000|2024-11-25 02:40:20|109988.6|109938.6|109984.4|109934.4|109991|109941|109984.4|109934.4|13
1732502430000|2024-11-25 02:40:30|109982.2|109932.2|109980.4|109930.4|109985.4|109935.4|109979.1|109929.1|16
1732502440000|2024-11-25 02:40:40|109978.9|109928.9|109983.8|109933.8|109985|109935|109978.9|109928.9|11
1732502450000|2024-11-25 02:40:50|109984|109934|109983.9|109933.9|109987.2|109937.2|109983.4|109933.4|13
1732502460000|2024-11-25 02:41:00|109982.7|109932.7|109996.2|109946.2|109996.4|109946.4|109982.7|109932.7|17
1732502470000|2024-11-25 02:41:10|109992.6|109942.6|109993.2|109943.2|110003.2|109953.2|109991|109941|34
1732502480000|2024-11-25 02:41:20|109995.7|109945.7|109998.6|109948.6|109998.6|109948.6|109991.7|109941.7|17
1732502490000|2024-11-25 02:41:30|109997.9|109947.9|109998.4|109948.4|109999|109949|109997.9|109947.9|4
1732502500000|2024-11-25 02:41:40|109998.9|109948.9|109996.4|109946.4|110001.6|109951.6|109996.4|109946.4|11
1732502510000|2024-11-25 02:41:50|109995.2|109945.2|109987.6|109937.6|109995.2|109945.2|109986.5|109936.5|9
1732502520000|2024-11-25 02:42:00|109986|109936|109988.2|109938.2|109989.2|109939.2|109980.3|109930.3|32
1732502530000|2024-11-25 02:42:10|109985.6|109935.6|109986.7|109936.7|109988.9|109938.9|109982|109932|37
1732502540000|2024-11-25 02:42:20|109984.6|109934.6|109993.6|109943.6|109995.5|109945.5|109984.6|109934.6|21
1732502550000|2024-11-25 02:42:30|109993.3|109943.3|109990.8|109940.8|109994.4|109944.4|109985.8|109935.8|25
1732502560000|2024-11-25 02:42:40|109991.1|109941.1|109997.8|109947.8|109998.2|109948.2|109988.5|109938.5|14
1732502570000|2024-11-25 02:42:50|109997.7|109947.7|109997|109947|109997.9|109947.9|109995.8|109945.8|7
1732502580000|2024-11-25 02:43:00|109997.5|109947.5|110015.2|109965.2|110015.2|109965.2|109996.5|109946.5|26
1732502590000|2024-11-25 02:43:10|110013.5|109963.5|110016.3|109966.3|110016.8|109966.8|110013.4|109963.4|15
1732502600000|2024-11-25 02:43:20|110014.7|109964.7|110015.1|109965.1|110017.2|109967.2|110014.5|109964.5|15
1732502610000|2024-11-25 02:43:30|110015.5|109965.5|110010.1|109960.1|110015.5|109965.5|110010.1|109960.1|20
1732502620000|2024-11-25 02:43:40|110010.2|109960.2|110013.7|109963.7|110014.7|109964.7|110010|109960|12
1732502630000|2024-11-25 02:43:50|110012.2|109962.2|110012.2|109962.2|110015.1|109965.1|110011.5|109961.5|11
1732502640000|2024-11-25 02:44:00|110012.5|109962.5|110013.9|109963.9|110014.1|109964.1|110008.7|109958.7|13
1732502650000|2024-11-25 02:44:10|110015.5|109965.5|110012.1|109962.1|110015.8|109965.8|110008.6|109958.6|21
1732502660000|2024-11-25 02:44:20|110011|109961|110018.2|109968.2|110019.4|109969.4|110011|109961|18
1732502670000|2024-11-25 02:44:30|110018.9|109968.9|110015.1|109965.1|110018.9|109968.9|110010.4|109960.4|29
1732502680000|2024-11-25 02:44:40|110013.4|109963.4|110046.4|109996.4|110077.9|110000.6|110012.8|109945|34
1732502690000|2024-11-25 02:44:50|110043.8|109993.8|110047.5|109997.5|110053|110003|110037.7|109987.7|27
1732502700000|2024-11-25 02:45:00|110050.2|110000.2|110064.6|110014.6|110088.6|110038.6|110047.4|109997.4|33
1732502710000|2024-11-25 02:45:10|110064.2|110014.2|110080.7|110030.7|110082.6|110032.6|110064.2|110014.2|35
1732502720000|2024-11-25 02:45:20|110080.3|110030.3|110079.9|110029.9|110081.5|110031.5|110078.7|110028.7|11
1732502730000|2024-11-25 02:45:30|110081.6|110031.6|110081.8|110031.8|110082.9|110032.9|110079.5|110029.5|11
1732502740000|2024-11-25 02:45:40|110085.3|110035.3|110083.9|110033.9|110087.9|110037.9|110081.9|110031.9|20
1732502750000|2024-11-25 02:45:50|110078.9|110028.9|110086|110036|110086.8|110036.8|110078|110028|19
1732502760000|2024-11-25 02:46:00|110084.6|110034.6|110086.5|110036.5|110089.1|110039.1|110083.4|110033.4|22
1732502770000|2024-11-25 02:46:10|110085.7|110035.7|110084.6|110034.6|110088.6|110038.6|110082.9|110032.9|19
1732502780000|2024-11-25 02:46:20|110083.4|110033.4|110085|110035|110086|110036|110081|110031|23
1732502790000|2024-11-25 02:46:30|110083.1|110033.1|110084.9|110034.9|110089.2|110039.2|110082.6|110032.6|25
1732502800000|2024-11-25 02:46:40|110084.1|110034.1|110080.2|110030.2|110085.9|110035.9|110075|110025|25
1732502810000|2024-11-25 02:46:50|110083.2|110033.2|110090.7|110040.7|110090.8|110040.8|110079.1|110029.1|23
1732502820000|2024-11-25 02:47:00|110089.2|110039.2|110086.9|110036.9|110090.5|110040.5|110083.2|110033.2|20
1732502830000|2024-11-25 02:47:10|110085.9|110035.9|110086.8|110036.8|110090.3|110040.3|110084.8|110034.8|19
1732502840000|2024-11-25 02:47:20|110089.3|110039.3|110070.1|110020.1|110089.3|110039.3|110070.1|110020.1|39
1732502850000|2024-11-25 02:47:30|110070.5|110020.5|110079.9|110029.9|110086.8|110036.8|110070.5|110020.5|22
1732502860000|2024-11-25 02:47:40|110080|110030|110085.9|110035.9|110087.8|110037.8|110077.7|110027.7|16
1732502870000|2024-11-25 02:47:50|110079.7|110029.7|110078|110028|110086.6|110036.6|110066.8|110016.8|37
1732502880000|2024-11-25 02:48:00|110080.6|110030.6|110080.2|110030.2|110081.4|110031.4|110076.7|110026.7|18
1732502890000|2024-11-25 02:48:10|110076.4|110026.4|110073.3|110023.3|110079.5|110029.5|110062.7|110012.7|18
1732502900000|2024-11-25 02:48:20|110075.9|110025.9|110072|110022|110075.9|110025.9|110065.9|110015.9|20
1732502910000|2024-11-25 02:48:30|110074.6|110024.6|110053.8|110003.8|110074.6|110024.6|110051.3|110001.3|34
1732502920000|2024-11-25 02:48:40|110053.1|110003.1|110059.6|110009.6|110062.5|110012.5|110052.8|110002.8|26
1732502930000|2024-11-25 02:48:50|110061.3|110011.3|110078.1|110028.1|110080.5|110030.5|110059.8|110009.8|20
1732502940000|2024-11-25 02:49:00|110078.2|110028.2|110079|110029|110080.6|110030.6|110073.8|110023.8|13
1732502950000|2024-11-25 02:49:10|110073.8|110023.8|110085|110035|110085.4|110035.4|110073.8|110023.8|21
1732502960000|2024-11-25 02:49:20|110085.2|110035.2|110081.7|110031.7|110086.2|110036.2|110081|110031|25
1732502970000|2024-11-25 02:49:30|110083.9|110033.9|110080.2|110030.2|110083.9|110033.9|110075.9|110025.9|28
1732502980000|2024-11-25 02:49:40|110081.3|110031.3|110085.8|110035.8|110087|110037|110080.6|110030.6|35
1732502990000|2024-11-25 02:49:50|110082.5|110032.5|110085.9|110035.9|110086.8|110036.8|110082.5|110032.5|31
1732503000000|2024-11-25 02:50:00|110087.8|110037.8|110101.7|110051.7|110101.7|110051.7|110087.8|110037.8|24
1732503010000|2024-11-25 02:50:10|110100.9|110050.9|110097.2|110047.2|110100.9|110050.9|110095.8|110045.8|12
1732503020000|2024-11-25 02:50:20|110097.6|110047.6|110102.2|110052.2|110102.2|110052.2|110097.6|110047.6|9
1732503030000|2024-11-25 02:50:30|110103.4|110053.4|110093.7|110043.7|110104.4|110054.4|110090.9|110040.9|16
1732503040000|2024-11-25 02:50:40|110095.4|110045.4|110103.3|110053.3|110103.3|110053.3|110095.3|110045.3|16
1732503050000|2024-11-25 02:50:50|110103.4|110053.4|110103.3|110053.3|110103.7|110053.7|110101.6|110051.6|8
1732503060000|2024-11-25 02:51:00|110102.9|110052.9|110100|110050|110103.6|110053.6|110100|110050|7
1732503070000|2024-11-25 02:51:10|110102.3|110052.3|110102.3|110052.3|110102.4|110052.4|110102.1|110052.1|4
1732503080000|2024-11-25 02:51:20|110102.4|110052.4|110101.8|110051.8|110103.4|110053.4|110101.8|110051.8|8
1732503090000|2024-11-25 02:51:30|110099.2|110049.2|110098.1|110048.1|110101.4|110051.4|110096.4|110046.4|12
1732503100000|2024-11-25 02:51:40|110095.6|110045.6|110097.6|110047.6|110098.4|110048.4|110095.6|110045.6|4
1732503110000|2024-11-25 02:51:50|110095.6|110045.6|110101.3|110051.3|110101.3|110051.3|110095.6|110045.6|4
1732503120000|2024-11-25 02:52:00|110101.9|110051.9|110098.9|110048.9|110101.9|110051.9|110098.9|110048.9|4
1732503130000|2024-11-25 02:52:10|110095.9|110045.9|110098.3|110048.3|110101.4|110051.4|110094.7|110044.7|14
1732503140000|2024-11-25 02:52:20|110099.3|110049.3|110104.2|110054.2|110104.3|110054.3|110099.3|110049.3|11
1732503150000|2024-11-25 02:52:30|110105.9|110055.9|110106|110056|110106.2|110056.2|110105.2|110055.2|8
1732503160000|2024-11-25 02:52:40|110106.1|110056.1|110111.7|110061.7|110111.7|110061.7|110106.1|110056.1|7
1732503170000|2024-11-25 02:52:50|110111.3|110061.3|110106.7|110056.7|110111.8|110061.8|110106.7|110056.7|8
1732503180000|2024-11-25 02:53:00|110107.1|110057.1|110106.5|110056.5|110107.1|110057.1|110106.3|110056.3|4
1732503190000|2024-11-25 02:53:10|110105.7|110055.7|110106|110056|110106|110056|110102|110052|11
1732503200000|2024-11-25 02:53:20|110105.9|110055.9|110090.9|110040.9|110106.8|110056.8|110082.1|110032.1|26
1732503210000|2024-11-25 02:53:30|110088.7|110038.7|110088.2|110038.2|110090.3|110040.3|110085.2|110035.2|11
1732503220000|2024-11-25 02:53:40|110088.6|110038.6|110093.1|110043.1|110093.1|110043.1|110083.4|110033.4|16
1732503230000|2024-11-25 02:53:50|110093|110043|110089.8|110039.8|110093|110043|110089.8|110039.8|11
1732503240000|2024-11-25 02:54:00|110092.1|110042.1|110101.1|110051.1|110101.6|110051.6|110091.5|110041.5|19
1732503250000|2024-11-25 02:54:10|110100.5|110050.5|110101.5|110051.5|110102|110052|110100.5|110050.5|6
1732503260000|2024-11-25 02:54:20|110101.8|110051.8|110101.6|110051.6|110101.8|110051.8|110101.3|110051.3|5
1732503270000|2024-11-25 02:54:30|110103.1|110053.1|110110.4|110060.4|110118.2|110068.2|110103.1|110053.1|21
1732503280000|2024-11-25 02:54:40|110111.4|110061.4|110113.1|110063.1|110117.8|110067.8|110109|110059|21
1732503290000|2024-11-25 02:54:50|110115.3|110065.3|110117.8|110067.8|110118.5|110068.5|110115.3|110065.3|8
1732503300000|2024-11-25 02:55:00|110117.1|110067.1|110108.5|110058.5|110117.9|110067.9|110092.9|110042.9|21
1732503310000|2024-11-25 02:55:10|110110.8|110060.8|110112.4|110062.4|110112.4|110062.4|110109.9|110059.9|5
1732503320000|2024-11-25 02:55:20|110112.1|110062.1|110112.5|110062.5|110112.5|110062.5|110112.1|110062.1|4
1732503330000|2024-11-25 02:55:30|110111.7|110061.7|110109.3|110059.3|110111.9|110061.9|110108.5|110058.5|8
1732503340000|2024-11-25 02:55:40|110109.5|110059.5|110109.6|110059.6|110110.3|110060.3|110103.5|110053.5|15
1732503350000|2024-11-25 02:55:50|110108.9|110058.9|110109.1|110059.1|110109.1|110059.1|110108.8|110058.8|4
1732503360000|2024-11-25 02:56:00|110109.8|110059.8|110112.1|110062.1|110112.1|110062.1|110109.6|110059.6|5
1732503370000|2024-11-25 02:56:10|110112.2|110062.2|110107.8|110057.8|110112.2|110062.2|110107.8|110057.8|4
1732503380000|2024-11-25 02:56:20|110107.7|110057.7|110106.2|110056.2|110109.8|110059.8|110105.8|110055.8|10
1732503390000|2024-11-25 02:56:30|110104.8|110054.8|110097.4|110047.4|110105.8|110055.8|110097.4|110047.4|7
1732503400000|2024-11-25 02:56:40|110098.4|110048.4|110104.8|110054.8|110106.6|110056.6|110098.4|110048.4|5
1732503410000|2024-11-25 02:56:50|110107.4|110057.4|110110.2|110060.2|110110.6|110060.6|110107.4|110057.4|8
1732503420000|2024-11-25 02:57:00|110111|110061|110115.6|110065.6|110115.6|110065.6|110110.9|110060.9|7
1732503430000|2024-11-25 02:57:10|110115.5|110065.5|110116.1|110066.1|110117.5|110067.5|110115.5|110065.5|8
1732503440000|2024-11-25 02:57:20|110116.9|110066.9|110118.4|110068.4|110118.4|110068.4|110116|110066|17
1732503450000|2024-11-25 02:57:30|110117.2|110067.2|110115|110065|110118.2|110068.2|110111.4|110061.4|10
1732503460000|2024-11-25 02:57:40|110116.9|110066.9|110109.6|110059.6|110116.9|110066.9|110109.5|110059.5|14
1732503470000|2024-11-25 02:57:50|110110.6|110060.6|110116.3|110066.3|110116.7|110066.7|110108.1|110058.1|10
1732503480000|2024-11-25 02:58:00|110116.2|110066.2|110108.2|110058.2|110116.2|110066.2|110104.2|110054.2|15
1732503490000|2024-11-25 02:58:10|110110.8|110060.8|110113.6|110063.6|110115.8|110065.8|110110.7|110060.7|29
1732503500000|2024-11-25 02:58:20|110113.2|110063.2|110115.8|110065.8|110116.8|110066.8|110109|110059|19
1732503510000|2024-11-25 02:58:30|110116.9|110066.9|110117|110067|110117.1|110067.1|110115.7|110065.7|9
1732503520000|2024-11-25 02:58:40|110116.6|110066.6|110115.3|110065.3|110118.1|110068.1|110115.3|110065.3|7
1732503530000|2024-11-25 02:58:50|110112.2|110062.2|110115.6|110065.6|110120.2|110070.2|110109.4|110059.4|13
1732503540000|2024-11-25 02:59:00|110115.4|110065.4|110114.9|110064.9|110115.4|110065.4|110114.5|110064.5|4
1732503550000|2024-11-25 02:59:10|110115.9|110065.9|110109.4|110059.4|110116.1|110066.1|110107.2|110057.2|14
1732503560000|2024-11-25 02:59:20|110107.7|110057.7|110108.6|110058.6|110110.7|110060.7|110107.7|110057.7|6
1732503570000|2024-11-25 02:59:30|110106.8|110056.8|110113.2|110063.2|110113.2|110063.2|110106.1|110056.1|13
1732503580000|2024-11-25 02:59:40|110111.5|110061.5|110111.5|110061.5|110114.6|110064.6|110110.5|110060.5|13
1732503590000|2024-11-25 02:59:50|110110.3|110060.3|110109.2|110059.2|110111|110061|110109.2|110059.2|7
1732503600000|2024-11-25 03:00:00|110108.7|110058.7|110112|110062|110116.8|110066.8|110106|110056|24
1732503610000|2024-11-25 03:00:10|110111.2|110061.2|110111.7|110061.7|110112|110062|110111.2|110061.2|6
1732503620000|2024-11-25 03:00:20|110113.2|110063.2|110113.6|110063.6|110114.4|110064.4|110111.4|110061.4|9
1732503630000|2024-11-25 03:00:30|110113|110063|110113.5|110063.5|110116.1|110066.1|110112.8|110062.8|9
1732503640000|2024-11-25 03:00:40|110113.8|110063.8|110114|110064|110114.2|110064.2|110106.5|110056.5|11
1732503650000|2024-11-25 03:00:50|110112.4|110062.4|110111.1|110061.1|110114|110064|110109.7|110059.7|12
1732503660000|2024-11-25 03:01:00|110112.4|110062.4|110113.5|110063.5|110114.9|110064.9|110109.4|110059.4|11
1732503670000|2024-11-25 03:01:10|110114.3|110064.3|110114.9|110064.9|110115.2|110065.2|110112.4|110062.4|7
1732503680000|2024-11-25 03:01:20|110114.3|110064.3|110117.1|110067.1|110117.8|110067.8|110105|110055|26
1732503690000|2024-11-25 03:01:30|110112|110062|110114.9|110064.9|110116.7|110066.7|110097.9|110047.9|29
1732503700000|2024-11-25 03:01:40|110115|110065|110114.9|110064.9|110116.1|110066.1|110114.5|110064.5|7
1732503710000|2024-11-25 03:01:50|110113.2|110063.2|110110.7|110060.7|110114.6|110064.6|110109.5|110059.5|15
1732503720000|2024-11-25 03:02:00|110111.3|110061.3|110114.4|110064.4|110114.9|110064.9|110110.2|110060.2|10
1732503730000|2024-11-25 03:02:10|110115.2|110065.2|110143.4|110093.4|110143.8|110093.8|110115.2|110065.2|21
1732503740000|2024-11-25 03:02:20|110145.5|110095.5|110147.3|110097.3|110147.3|110097.3|110139.7|110089.7|14
1732503750000|2024-11-25 03:02:30|110148.1|110098.1|110146.2|110096.2|110151.6|110101.6|110144.1|110094.1|13
1732503760000|2024-11-25 03:02:40|110135.6|110085.6|110171.9|110121.9|110171.9|110121.9|110135.6|110085.6|31
1732503770000|2024-11-25 03:02:50|110175|110125|110167.2|110117.2|110175.7|110125.7|110167.2|110117.2|20
1732503780000|2024-11-25 03:03:00|110169.9|110119.9|110169.2|110119.2|110170.2|110120.2|110163.3|110113.3|26
1732503790000|2024-11-25 03:03:10|110169.8|110119.8|110164.5|110114.5|110169.8|110119.8|110163|110113|11
1732503800000|2024-11-25 03:03:20|110164.3|110114.3|110167.2|110117.2|110167.2|110117.2|110164.3|110114.3|3
1732503810000|2024-11-25 03:03:30|110164.8|110114.8|110139.6|110089.6|110165.7|110115.7|110133.7|110083.7|14
1732503820000|2024-11-25 03:03:40|110136|110086|110138.5|110088.5|110139.3|110089.3|110134.5|110084.5|12
1732503830000|2024-11-25 03:03:50|110136.7|110086.7|110137.3|110087.3|110144.5|110094.5|110136.7|110086.7|31
1732503840000|2024-11-25 03:04:00|110140|110090|110130.3|110080.3|110140|110090|110124.6|110074.6|35
1732503850000|2024-11-25 03:04:10|110131.1|110081.1|110132.4|110082.4|110144|110094|110129.7|110079.7|32
1732503860000|2024-11-25 03:04:20|110131.2|110081.2|110132.1|110082.1|110134.1|110084.1|110125.2|110075.2|23
1732503870000|2024-11-25 03:04:30|110132|110082|110136.6|110086.6|110136.6|110086.6|110131.4|110081.4|14
1732503880000|2024-11-25 03:04:40|110138.3|110088.3|110125.9|110075.9|110140.4|110090.4|110125.9|110075.9|15
1732503890000|2024-11-25 03:04:50|110126.7|110076.7|110132.1|110082.1|110134.4|110084.4|110126.7|110076.7|31
1732503900000|2024-11-25 03:05:00|110128.2|110078.2|110139.4|110089.4|110140.6|110090.6|110114.4|110064.4|27
1732503910000|2024-11-25 03:05:10|110140.2|110090.2|110138.6|110088.6|110144.6|110094.6|110131.6|110081.6|21
1732503920000|2024-11-25 03:05:20|110138.7|110088.7|110139.1|110089.1|110142.7|110092.7|110137.5|110087.5|16
1732503930000|2024-11-25 03:05:30|110140.1|110090.1|110128.1|110078.1|110140.1|110090.1|110124.7|110074.7|21
1732503940000|2024-11-25 03:05:40|110130|110080|110141.2|110091.2|110141.2|110091.2|110126.6|110076.6|29
1732503950000|2024-11-25 03:05:50|110138|110088|110136.2|110086.2|110144.6|110094.6|110135.8|110085.8|24
1732503960000|2024-11-25 03:06:00|110136.8|110086.8|110150.5|110100.5|110152.2|110102.2|110136.8|110086.8|22
1732503970000|2024-11-25 03:06:10|110152.2|110102.2|110165.8|110115.8|110168.7|110118.7|110150.5|110100.5|25
1732503980000|2024-11-25 03:06:20|110167.5|110117.5|110160.6|110110.6|110167.8|110117.8|110158.3|110108.3|24
1732503990000|2024-11-25 03:06:30|110161.2|110111.2|110160.1|110110.1|110165.4|110115.4|110159.6|110109.6|18
1732504000000|2024-11-25 03:06:40|110161.3|110111.3|110151.3|110101.3|110161.3|110111.3|110142.2|110092.2|17
1732504010000|2024-11-25 03:06:50|110150.4|110100.4|110142.4|110092.4|110150.4|110100.4|110142.3|110092.3|7
1732504020000|2024-11-25 03:07:00|110142.9|110092.9|110143.6|110093.6|110147.2|110097.2|110134.5|110084.5|20
1732504030000|2024-11-25 03:07:10|110144.1|110094.1|110135.5|110085.5|110144.6|110094.6|110130.5|110080.5|14
1732504040000|2024-11-25 03:07:20|110136.9|110086.9|110138.4|110088.4|110138.7|110088.7|110132.3|110082.3|12
1732504050000|2024-11-25 03:07:30|110136.6|110086.6|110133.9|110083.9|110138.1|110088.1|110132.1|110082.1|14
1732504060000|2024-11-25 03:07:40|110134.5|110084.5|110143.8|110093.8|110143.8|110093.8|110134.5|110084.5|11
1732504070000|2024-11-25 03:07:50|110141.6|110091.6|110144|110094|110144|110094|110133.4|110083.4|12
1732504080000|2024-11-25 03:08:00|110141.6|110091.6|110142.8|110092.8|110144.5|110094.5|110141.6|110091.6|10
1732504090000|2024-11-25 03:08:10|110142.2|110092.2|110143.8|110093.8|110145.6|110095.6|110141.9|110091.9|10
1732504100000|2024-11-25 03:08:20|110143.3|110093.3|110142.4|110092.4|110143.7|110093.7|110137.1|110087.1|9
1732504110000|2024-11-25 03:08:30|110142.5|110092.5|110141.5|110091.5|110142.5|110092.5|110138.4|110088.4|9
1732504120000|2024-11-25 03:08:40|110143.8|110093.8|110130.7|110080.7|110143.8|110093.8|110127.5|110077.5|26
1732504130000|2024-11-25 03:08:50|110133.7|110083.7|110130.9|110080.9|110134.5|110084.5|110128.6|110078.6|21
1732504140000|2024-11-25 03:09:00|110132.3|110082.3|110135.7|110085.7|110135.7|110085.7|110132.3|110082.3|8
1732504150000|2024-11-25 03:09:10|110133.6|110083.6|110134.1|110084.1|110134.1|110084.1|110130|110080|8
1732504160000|2024-11-25 03:09:20|110134.2|110084.2|110134.4|110084.4|110134.4|110084.4|110130.7|110080.7|7
1732504170000|2024-11-25 03:09:30|110134.2|110084.2|110125.4|110075.4|110134.2|110084.2|110125.4|110075.4|6
1732504180000|2024-11-25 03:09:40|110128.1|110078.1|110126|110076|110132|110082|110125.5|110075.5|20
1732504190000|2024-11-25 03:09:50|110130|110080|110136.5|110086.5|110139.2|110089.2|110128.1|110078.1|19
1732504200000|2024-11-25 03:10:00|110138.7|110088.7|110133.4|110083.4|110138.9|110088.9|110131.1|110081.1|12
1732504210000|2024-11-25 03:10:10|110132.3|110082.3|110139.5|110089.5|110139.8|110089.8|110132.3|110082.3|12
1732504220000|2024-11-25 03:10:20|110138.6|110088.6|110138.5|110088.5|110139.1|110089.1|110138.5|110088.5|3
1732504230000|2024-11-25 03:10:30|110138.8|110088.8|110138.9|110088.9|110139|110089|110137|110087|10
1732504240000|2024-11-25 03:10:40|110140.9|110090.9|110139.5|110089.5|110144.3|110094.3|110138|110088|11
1732504250000|2024-11-25 03:10:50|110142.3|110092.3|110149.9|110099.9|110152.2|110102.2|110142.3|110092.3|16
1732504260000|2024-11-25 03:11:00|110149.8|110099.8|110159.2|110109.2|110159.2|110109.2|110149.1|110099.1|11
1732504270000|2024-11-25 03:11:10|110154.9|110104.9|110156.6|110106.6|110160|110110|110151.2|110101.2|13
1732504280000|2024-11-25 03:11:20|110156.2|110106.2|110150.5|110100.5|110157.2|110107.2|110144.6|110094.6|24
1732504290000|2024-11-25 03:11:30|110150.9|110100.9|110135.3|110085.3|110150.9|110100.9|110131.2|110081.2|18
1732504300000|2024-11-25 03:11:40|110135.9|110085.9|110138.2|110088.2|110141.1|110091.1|110135.9|110085.9|12
1732504310000|2024-11-25 03:11:50|110140.5|110090.5|110149.3|110099.3|110150.6|110100.6|110140.5|110090.5|20
1732504320000|2024-11-25 03:12:00|110148.7|110098.7|110141.6|110091.6|110150.1|110100.1|110137.9|110087.9|16
1732504330000|2024-11-25 03:12:10|110139.4|110089.4|110133.1|110083.1|110139.4|110089.4|110132.3|110082.3|16
1732504340000|2024-11-25 03:12:20|110133.7|110083.7|110131.5|110081.5|110133.7|110083.7|110127.2|110077.2|18
1732504350000|2024-11-25 03:12:30|110129|110079|110131.7|110081.7|110133.1|110083.1|110127.6|110077.6|13
1732504360000|2024-11-25 03:12:40|110127.8|110077.8|110113.6|110063.6|110132.2|110082.2|110111.1|110061.1|23
1732504370000|2024-11-25 03:12:50|110116.6|110066.6|110114.1|110064.1|110116.7|110066.7|110114.1|110064.1|5
1732504380000|2024-11-25 03:13:00|110111.4|110061.4|110120|110070|110128.8|110078.8|110111.4|110061.4|19
1732504390000|2024-11-25 03:13:10|110119.6|110069.6|110115.4|110065.4|110128.2|110078.2|110115.4|110065.4|22
1732504400000|2024-11-25 03:13:20|110115.6|110065.6|110124.7|110074.7|110128.2|110078.2|110115.4|110065.4|24
1732504410000|2024-11-25 03:13:30|110121.4|110071.4|110122.4|110072.4|110126.2|110076.2|110121.1|110071.1|13
1732504420000|2024-11-25 03:13:40|110123.4|110073.4|110125.1|110075.1|110127.2|110077.2|110118.4|110068.4|9
1732504430000|2024-11-25 03:13:50|110129.1|110079.1|110123.9|110073.9|110129.1|110079.1|110123.6|110073.6|8
1732504440000|2024-11-25 03:14:00|110126.9|110076.9|110122|110072|110129.7|110079.7|110122|110072|16
1732504450000|2024-11-25 03:14:10|110125.8|110075.8|110122.1|110072.1|110125.8|110075.8|110121.6|110071.6|6
1732504460000|2024-11-25 03:14:20|110121.5|110071.5|110122.5|110072.5|110131.2|110081.2|110121.5|110071.5|22
1732504470000|2024-11-25 03:14:30|110125.6|110075.6|110126.7|110076.7|110126.7|110076.7|110125.6|110075.6|3
1732504480000|2024-11-25 03:14:40|110127.4|110077.4|110126.6|110076.6|110127.4|110077.4|110126.6|110076.6|5
1732504490000|2024-11-25 03:14:50|110123.9|110073.9|110119.3|110069.3|110123.9|110073.9|110114.1|110064.1|8
1732504500000|2024-11-25 03:15:00|110119.8|110069.8|110124.5|110074.5|110124.8|110074.8|110119.8|110069.8|7
1732504510000|2024-11-25 03:15:10|110124.7|110074.7|110118.9|110068.9|110125.3|110075.3|110118.9|110068.9|7
1732504520000|2024-11-25 03:15:20|110119|110069|110108.8|110058.8|110119.8|110069.8|110108.7|110058.7|8
1732504530000|2024-11-25 03:15:30|110109|110059|110098.9|110048.9|110111.1|110061.1|110098.2|110048.2|13
1732504540000|2024-11-25 03:15:40|110100.3|110050.3|110100.3|110050.3|110101.5|110051.5|110099.3|110049.3|7
1732504550000|2024-11-25 03:15:50|110099.5|110049.5|110099.3|110049.3|110099.5|110049.5|110099.3|110049.3|2
1732504560000|2024-11-25 03:16:00|110098.3|110048.3|110088.1|110038.1|110099.3|110049.3|110088.1|110038.1|14
1732504570000|2024-11-25 03:16:10|110086.7|110036.7|110086.7|110036.7|110087|110037|110086.7|110036.7|3
1732504580000|2024-11-25 03:16:20|110086.5|110036.5|110092.4|110042.4|110092.4|110042.4|110084.3|110034.3|9
1732504590000|2024-11-25 03:16:30|110089.7|110039.7|110078.8|110028.8|110090.5|110040.5|110078.8|110028.8|20
1732504600000|2024-11-25 03:16:40|110080|110030|110065.7|110015.7|110080|110030|110065.7|110015.7|10
1732504610000|2024-11-25 03:16:50|110064.6|110014.6|110065|110015|110065.9|110015.9|110063.9|110013.9|6
1732504620000|2024-11-25 03:17:00|110065.2|110015.2|110060.1|110010.1|110065.2|110015.2|110050.3|110000.3|17
1732504630000|2024-11-25 03:17:10|110060.6|110010.6|110066.4|110016.4|110067.9|110017.9|110060.6|110010.6|6
1732504640000|2024-11-25 03:17:20|110071.1|110021.1|110062.1|110012.1|110071.1|110021.1|110059.9|110009.9|18
1732504650000|2024-11-25 03:17:30|110063.3|110013.3|110065.8|110015.8|110070|110020|110063.3|110013.3|9
1732504660000|2024-11-25 03:17:40|110066.4|110016.4|110069.7|110019.7|110073.2|110023.2|110066.4|110016.4|9
1732504680000|2024-11-25 03:18:00|110068.7|110018.7|110063.8|110013.8|110071.8|110021.8|110062.4|110012.4|14
1732504690000|2024-11-25 03:18:10|110063.9|110013.9|110063.9|110013.9|110063.9|110013.9|110063.9|110013.9|1
1732504700000|2024-11-25 03:18:20|110063.8|110013.8|110060.2|110010.2|110063.9|110013.9|110057|110007|7
1732504710000|2024-11-25 03:18:30|110056.7|110006.7|110053.2|110003.2|110063.8|110013.8|110053.2|110003.2|13
1732504720000|2024-11-25 03:18:40|110054.5|110004.5|110053.7|110003.7|110058|110008|110048.4|109998.4|14
1732504730000|2024-11-25 03:18:50|110054.9|110004.9|110063.4|110013.4|110066.3|110016.3|110054.4|110004.4|17
1732504740000|2024-11-25 03:19:00|110065.7|110015.7|110078.3|110028.3|110081.4|110031.4|110065.7|110015.7|14
1732504750000|2024-11-25 03:19:10|110078.4|110028.4|110083.7|110033.7|110087.2|110037.2|110078.1|110028.1|8
1732504760000|2024-11-25 03:19:20|110083|110033|110092.6|110042.6|110094.3|110044.3|110083|110033|15
1732504770000|2024-11-25 03:19:30|110093.4|110043.4|110087.1|110037.1|110093.4|110043.4|110083.1|110033.1|13
1732504780000|2024-11-25 03:19:40|110087.9|110037.9|110092.4|110042.4|110093.4|110043.4|110086.8|110036.8|12
1732504790000|2024-11-25 03:19:50|110090.3|110040.3|110080.1|110030.1|110090.3|110040.3|110076.3|110026.3|21
1732504800000|2024-11-25 03:20:00|110080|110030|110078.2|110028.2|110081.1|110031.1|110077|110027|7
1732504810000|2024-11-25 03:20:10|110080.5|110030.5|110080.6|110030.6|110081|110031|110078.5|110028.5|6
1732504820000|2024-11-25 03:20:20|110080.5|110030.5|110088.5|110038.5|110090.8|110040.8|110078|110028|23
1732504830000|2024-11-25 03:20:30|110091|110041|110081.9|110031.9|110091|110041|110079.4|110029.4|12
1732504840000|2024-11-25 03:20:40|110081.6|110031.6|110078.7|110028.7|110084.6|110034.6|110075.9|110025.9|17
1732504850000|2024-11-25 03:20:50|110080.8|110030.8|110080.5|110030.5|110080.9|110030.9|110078.7|110028.7|4
1732504860000|2024-11-25 03:21:00|110074.9|110024.9|110076.6|110026.6|110076.6|110026.6|110069.4|110019.4|21
1732504870000|2024-11-25 03:21:10|110075.3|110025.3|110083.7|110033.7|110083.7|110033.7|110073.4|110023.4|22
1732504880000|2024-11-25 03:21:20|110083.3|110033.3|110079.8|110029.8|110083.3|110033.3|110079.8|110029.8|5
1732504890000|2024-11-25 03:21:30|110079.5|110029.5|110082.3|110032.3|110085.6|110035.6|110079.2|110029.2|18
1732504900000|2024-11-25 03:21:40|110079.9|110029.9|110079.5|110029.5|110080.1|110030.1|110079.5|110029.5|3
1732504910000|2024-11-25 03:21:50|110077.1|110027.1|110093|110043|110095.4|110045.4|110077.1|110027.1|12
1732504920000|2024-11-25 03:22:00|110095.5|110045.5|110092.7|110042.7|110095.5|110045.5|110092.3|110042.3|4
1732504930000|2024-11-25 03:22:10|110095.5|110045.5|110092|110042|110095.5|110045.5|110092|110042|8
1732504940000|2024-11-25 03:22:20|110093.2|110043.2|110088.1|110038.1|110093.2|110043.2|110088.1|110038.1|7
1732504950000|2024-11-25 03:22:30|110087.8|110037.8|110088.8|110038.8|110088.8|110038.8|110082.8|110032.8|8
1732504960000|2024-11-25 03:22:40|110088.7|110038.7|110078.6|110028.6|110088.7|110038.7|110078.6|110028.6|4
1732504970000|2024-11-25 03:22:50|110077.2|110027.2|110084|110034|110087|110037|110077.2|110027.2|10
1732504980000|2024-11-25 03:23:00|110084.3|110034.3|110086.2|110036.2|110086.2|110036.2|110082.6|110032.6|7
1732504990000|2024-11-25 03:23:10|110084|110034|110081.6|110031.6|110084.2|110034.2|110079.8|110029.8|10
1732505000000|2024-11-25 03:23:20|110081.5|110031.5|110074.2|110024.2|110081.5|110031.5|110068.2|110018.2|17
1732505010000|2024-11-25 03:23:30|110075.7|110025.7|110076.8|110026.8|110077|110027|110070.2|110020.2|11
1732505020000|2024-11-25 03:23:40|110079|110029|110077.1|110027.1|110079|110029|110073.6|110023.6|13
1732505030000|2024-11-25 03:23:50|110077|110027|110075|110025|110077.1|110027.1|110070.6|110020.6|8
1732505040000|2024-11-25 03:24:00|110073.7|110023.7|110073.7|110023.7|110075.6|110025.6|110069.8|110019.8|8
1732505050000|2024-11-25 03:24:10|110074.7|110024.7|110066.8|110016.8|110076.5|110026.5|110066.8|110016.8|7
1732505060000|2024-11-25 03:24:20|110067.1|110017.1|110080.4|110030.4|110080.4|110030.4|110065.6|110015.6|12
1732505070000|2024-11-25 03:24:30|110080.6|110030.6|110083.5|110033.5|110083.5|110033.5|110080.5|110030.5|8
1732505080000|2024-11-25 03:24:40|110083.7|110033.7|110085.9|110035.9|110085.9|110035.9|110078.5|110028.5|11
1732505090000|2024-11-25 03:24:50|110085.8|110035.8|110086.4|110036.4|110087.1|110037.1|110080.6|110030.6|9
1732505100000|2024-11-25 03:25:00|110086.5|110036.5|110092.2|110042.2|110092.5|110042.5|110085.3|110035.3|18
1732505110000|2024-11-25 03:25:10|110092.1|110042.1|110090.6|110040.6|110095.3|110045.3|110090.6|110040.6|6
1732505120000|2024-11-25 03:25:20|110090.3|110040.3|110094.2|110044.2|110094.3|110044.3|110090.3|110040.3|6
1732505130000|2024-11-25 03:25:30|110091.7|110041.7|110087.6|110037.6|110092.1|110042.1|110085.4|110035.4|14
1732505140000|2024-11-25 03:25:40|110084.7|110034.7|110091.8|110041.8|110095.3|110045.3|110084.7|110034.7|8
1732505150000|2024-11-25 03:25:50|110090.8|110040.8|110095|110045|110095.2|110045.2|110090.5|110040.5|20
1732505160000|2024-11-25 03:26:00|110094.3|110044.3|110088.4|110038.4|110094.3|110044.3|110088.2|110038.2|11
1732505170000|2024-11-25 03:26:10|110087.6|110037.6|110094.4|110044.4|110094.4|110044.4|110086.6|110036.6|14
1732505180000|2024-11-25 03:26:20|110094.6|110044.6|110098.7|110048.7|110098.7|110048.7|110094.2|110044.2|8
1732505190000|2024-11-25 03:26:30|110099|110049|110098.8|110048.8|110099|110049|110098.7|110048.7|3
1732505200000|2024-11-25 03:26:40|110098.7|110048.7|110100.2|110050.2|110100.2|110050.2|110097.6|110047.6|8
1732505210000|2024-11-25 03:26:50|110099|110049|110101.4|110051.4|110101.4|110051.4|110094.5|110044.5|7
1732505220000|2024-11-25 03:27:00|110104|110054|110098.2|110048.2|110104.3|110054.3|110096.1|110046.1|10
1732505230000|2024-11-25 03:27:10|110097.2|110047.2|110102|110052|110102|110052|110095.5|110045.5|11
1732505240000|2024-11-25 03:27:20|110101.2|110051.2|110105.7|110055.7|110107.8|110057.8|110099.7|110049.7|15
1732505250000|2024-11-25 03:27:30|110105|110055|110113.6|110063.6|110113.9|110063.9|110098.3|110048.3|17
1732505260000|2024-11-25 03:27:40|110107.9|110057.9|110109.5|110059.5|110113.7|110063.7|110107.9|110057.9|16
1732505270000|2024-11-25 03:27:50|110109.6|110059.6|110108.2|110058.2|110112.2|110062.2|110108.2|110058.2|13
1732505280000|2024-11-25 03:28:00|110109.5|110059.5|110109.5|110059.5|110110.4|110060.4|110106.1|110056.1|15
1732505290000|2024-11-25 03:28:10|110103.8|110053.8|110109.9|110059.9|110111.7|110061.7|110103.8|110053.8|13
1732505300000|2024-11-25 03:28:20|110111.3|110061.3|110110.1|110060.1|110111.3|110061.3|110109.7|110059.7|9
1732505310000|2024-11-25 03:28:30|110108.7|110058.7|110109.8|110059.8|110111.1|110061.1|110108.5|110058.5|12
1732505320000|2024-11-25 03:28:40|110110.6|110060.6|110114.2|110064.2|110116.1|110066.1|110110.3|110060.3|28
1732505330000|2024-11-25 03:28:50|110115.8|110065.8|110155.8|110105.8|110157.8|110107.8|110111.7|110061.7|44
1732505340000|2024-11-25 03:29:00|110158.5|110108.5|110166.4|110116.4|110167.4|110117.4|110158.5|110108.5|29
1732505350000|2024-11-25 03:29:10|110168.5|110118.5|110163.5|110113.5|110168.7|110118.7|110162.2|110112.2|43
1732505360000|2024-11-25 03:29:20|110166.7|110116.7|110160.9|110110.9|110169.5|110119.5|110159.4|110109.4|40
1732505370000|2024-11-25 03:29:30|110162.2|110112.2|110159.2|110109.2|110164.4|110114.4|110158|110108|27
1732505380000|2024-11-25 03:29:40|110161.5|110111.5|110161.2|110111.2|110164|110114|110157.9|110107.9|23
1732505390000|2024-11-25 03:29:50|110158.2|110108.2|110154.4|110104.4|110162.1|110112.1|110150.1|110100.1|26
1732505400000|2024-11-25 03:30:00|110156.2|110106.2|110160.3|110110.3|110164.1|110114.1|110155.3|110105.3|24
1732505410000|2024-11-25 03:30:10|110161.5|110111.5|110159.2|110109.2|110161.5|110111.5|110157.4|110107.4|14
1732505420000|2024-11-25 03:30:20|110158.5|110108.5|110155.8|110105.8|110162.1|110112.1|110154.5|110104.5|17
1732505430000|2024-11-25 03:30:30|110157.9|110107.9|110151.3|110101.3|110160.4|110110.4|110150.8|110100.8|14
1732505440000|2024-11-25 03:30:40|110152.8|110102.8|110144.3|110094.3|110153.7|110103.7|110141.3|110091.3|19
1732505450000|2024-11-25 03:30:50|110143.6|110093.6|110137.1|110087.1|110146.1|110096.1|110132.1|110082.1|16
1732505460000|2024-11-25 03:31:00|110140.2|110090.2|110138.8|110088.8|110142.1|110092.1|110132.7|110082.7|19
1732505470000|2024-11-25 03:31:10|110140.4|110090.4|110140.3|110090.3|110142.2|110092.2|110134.6|110084.6|21
1732505480000|2024-11-25 03:31:20|110136|110086|110148.7|110098.7|110148.7|110098.7|110136|110086|17
1732505490000|2024-11-25 03:31:30|110146.4|110096.4|110154.1|110104.1|110154.1|110104.1|110146.1|110096.1|12
1732505500000|2024-11-25 03:31:40|110154|110104|110157.9|110107.9|110158.6|110108.6|110154|110104|15
1732505510000|2024-11-25 03:31:50|110158.4|110108.4|110158.2|110108.2|110167.4|110117.4|110158.2|110108.2|17
1732505520000|2024-11-25 03:32:00|110157.9|110107.9|110157.7|110107.7|110158.7|110108.7|110154.9|110104.9|10
1732505530000|2024-11-25 03:32:10|110158|110108|110157.9|110107.9|110159.1|110109.1|110157.9|110107.9|6
1732505540000|2024-11-25 03:32:20|110155.5|110105.5|110157.2|110107.2|110159.3|110109.3|110153.6|110103.6|19
1732505550000|2024-11-25 03:32:30|110157.7|110107.7|110157.5|110107.5|110164.1|110114.1|110153.4|110103.4|32
1732505560000|2024-11-25 03:32:40|110158|110108|110160.6|110110.6|110161|110111|110157.8|110107.8|17
1732505570000|2024-11-25 03:32:50|110162.5|110112.5|110164.1|110114.1|110166.6|110116.6|110159.6|110109.6|26
1732505580000|2024-11-25 03:33:00|110161.7|110111.7|110170.8|110120.8|110173.6|110123.6|110161.4|110111.4|26
1732505590000|2024-11-25 03:33:10|110173.2|110123.2|110174.4|110124.4|110175.7|110125.7|110169.2|110119.2|37
1732505600000|2024-11-25 03:33:20|110175.8|110125.8|110177.3|110127.3|110178|110128|110174.9|110124.9|10
1732505610000|2024-11-25 03:33:30|110177.4|110127.4|110172.5|110122.5|110179.7|110129.7|110172.5|110122.5|16
1732505620000|2024-11-25 03:33:40|110172.3|110122.3|110170.4|110120.4|110172.8|110122.8|110164.1|110114.1|25
1732505630000|2024-11-25 03:33:50|110172.7|110122.7|110166.9|110116.9|110172.7|110122.7|110162.5|110112.5|33
1732505640000|2024-11-25 03:34:00|110163.5|110113.5|110179.3|110129.3|110181.6|110131.6|110163.5|110113.5|41
1732505650000|2024-11-25 03:34:10|110181.6|110131.6|110179|110129|110181.6|110131.6|110173.7|110123.7|7
1732505660000|2024-11-25 03:34:20|110178.2|110128.2|110174.8|110124.8|110179|110129|110174.6|110124.6|12
1732505670000|2024-11-25 03:34:30|110175.5|110125.5|110179.1|110129.1|110179.1|110129.1|110175.4|110125.4|18
1732505680000|2024-11-25 03:34:40|110179.5|110129.5|110183.7|110133.7|110184.5|110134.5|110173.4|110123.4|22
1732505690000|2024-11-25 03:34:50|110182.4|110132.4|110188.5|110138.5|110188.5|110138.5|110182.4|110132.4|25
1732505700000|2024-11-25 03:35:00|110188.6|110138.6|110191.5|110141.5|110191.5|110141.5|110182.9|110132.9|22
1732505710000|2024-11-25 03:35:10|110188.2|110138.2|110192.5|110142.5|110195.1|110145.1|110187.3|110137.3|22
1732505720000|2024-11-25 03:35:20|110192.1|110142.1|110183.9|110133.9|110194.7|110144.7|110183.9|110133.9|32
1732505730000|2024-11-25 03:35:30|110186.1|110136.1|110185.7|110135.7|110191.6|110141.6|110183|110133|31
1732505740000|2024-11-25 03:35:40|110187.9|110137.9|110185.4|110135.4|110188.1|110138.1|110181.9|110131.9|21
1732505750000|2024-11-25 03:35:50|110185.3|110135.3|110176.1|110126.1|110186.9|110136.9|110176.1|110126.1|14
1732505760000|2024-11-25 03:36:00|110179.6|110129.6|110200.9|110150.9|110204.2|110154.2|110178.4|110128.4|45
1732505770000|2024-11-25 03:36:10|110201.6|110151.6|110205.6|110155.6|110208.2|110158.2|110199.2|110149.2|35
1732505780000|2024-11-25 03:36:20|110204.6|110154.6|110213.7|110163.7|110218.3|110168.3|110204.6|110154.6|28
1732505790000|2024-11-25 03:36:30|110215.9|110165.9|110216.2|110166.2|110218.5|110168.5|110212.7|110162.7|31
1732505800000|2024-11-25 03:36:40|110217.2|110167.2|110201.8|110151.8|110217.2|110167.2|110201.2|110151.2|15
1732505810000|2024-11-25 03:36:50|110203.9|110153.9|110205.1|110155.1|110208.2|110158.2|110196|110146|14
1732505820000|2024-11-25 03:37:00|110205.5|110155.5|110197.6|110147.6|110205.5|110155.5|110196.8|110146.8|14
1732505830000|2024-11-25 03:37:10|110199.9|110149.9|110196.1|110146.1|110200.3|110150.3|110193.6|110143.6|20
1732505840000|2024-11-25 03:37:20|110194.8|110144.8|110189.5|110139.5|110198.4|110148.4|110181.1|110131.1|25
1732505850000|2024-11-25 03:37:30|110190.3|110140.3|110191.6|110141.6|110193.3|110143.3|110185.8|110135.8|14
1732505860000|2024-11-25 03:37:40|110192.2|110142.2|110197.3|110147.3|110197.5|110147.5|110192.2|110142.2|8
1732505870000|2024-11-25 03:37:50|110196.3|110146.3|110190.4|110140.4|110200.7|110150.7|110188.9|110138.9|23
1732505880000|2024-11-25 03:38:00|110190.7|110140.7|110186.2|110136.2|110191|110141|110182.9|110132.9|15
1732505890000|2024-11-25 03:38:10|110184|110134|110186.2|110136.2|110186.2|110136.2|110182.3|110132.3|11
1732505900000|2024-11-25 03:38:20|110188.6|110138.6|110187|110137|110194.1|110144.1|110186|110136|32
1732505910000|2024-11-25 03:38:30|110189.2|110139.2|110185.5|110135.5|110190.2|110140.2|110180.7|110130.7|19
1732505920000|2024-11-25 03:38:40|110185.6|110135.6|110185.9|110135.9|110188.8|110138.8|110185.6|110135.6|6
1732505930000|2024-11-25 03:38:50|110188.8|110138.8|110194.5|110144.5|110194.5|110144.5|110186.6|110136.6|12
1732505940000|2024-11-25 03:39:00|110193.5|110143.5|110191.2|110141.2|110194|110144|110188.5|110138.5|11
1732505950000|2024-11-25 03:39:10|110192.5|110142.5|110192.6|110142.6|110195.5|110145.5|110191.3|110141.3|7
1732505960000|2024-11-25 03:39:20|110197.4|110147.4|110189.9|110139.9|110197.8|110147.8|110189.9|110139.9|17
1732505970000|2024-11-25 03:39:30|110190.8|110140.8|110191.9|110141.9|110194|110144|110190|110140|11
1732505980000|2024-11-25 03:39:40|110192.4|110142.4|110190.3|110140.3|110195.4|110145.4|110188.8|110138.8|13
1732505990000|2024-11-25 03:39:50|110192.4|110142.4|110195.3|110145.3|110196.7|110146.7|110189|110139|18
1732506000000|2024-11-25 03:40:00|110196.1|110146.1|110195.5|110145.5|110196.7|110146.7|110192.5|110142.5|10
1732506010000|2024-11-25 03:40:10|110196.8|110146.8|110197.6|110147.6|110199.3|110149.3|110191.1|110141.1|13
1732506020000|2024-11-25 03:40:20|110199.1|110149.1|110203|110153|110204.1|110154.1|110194|110144|26
1732506030000|2024-11-25 03:40:30|110202.9|110152.9|110202.1|110152.1|110206.6|110156.6|110202.1|110152.1|5
1732506040000|2024-11-25 03:40:40|110201.8|110151.8|110201.8|110151.8|110202|110152|110201.8|110151.8|4
1732506050000|2024-11-25 03:40:50|110201.7|110151.7|110194.8|110144.8|110201.7|110151.7|110194.8|110144.8|6
1732506060000|2024-11-25 03:41:00|110194.9|110144.9|110185.4|110135.4|110195|110145|110182|110132|7
1732506070000|2024-11-25 03:41:10|110182.8|110132.8|110190.3|110140.3|110190.3|110140.3|110179.4|110129.4|15
1732506080000|2024-11-25 03:41:20|110190.6|110140.6|110191.1|110141.1|110192.9|110142.9|110190.6|110140.6|6
1732506090000|2024-11-25 03:41:30|110189.6|110139.6|110180.4|110130.4|110189.6|110139.6|110180.4|110130.4|13
1732506100000|2024-11-25 03:41:40|110182.7|110132.7|110180.1|110130.1|110184.4|110134.4|110180.1|110130.1|8
1732506110000|2024-11-25 03:41:50|110179.2|110129.2|110181.8|110131.8|110181.8|110131.8|110177|110127|10
1732506120000|2024-11-25 03:42:00|110182.2|110132.2|110182.3|110132.3|110183.5|110133.5|110182.2|110132.2|4
1732506130000|2024-11-25 03:42:10|110181.3|110131.3|110182|110132|110182|110132|110177.5|110127.5|10
1732506140000|2024-11-25 03:42:20|110181.7|110131.7|110181.3|110131.3|110181.7|110131.7|110181.3|110131.3|2
1732506150000|2024-11-25 03:42:30|110184.3|110134.3|110183.3|110133.3|110184.3|110134.3|110180|110130|4
1732506160000|2024-11-25 03:42:40|110183.5|110133.5|110197.1|110147.1|110197.1|110147.1|110183.5|110133.5|47
1732506170000|2024-11-25 03:42:50|110195.9|110145.9|110200.6|110150.6|110201.9|110151.9|110195|110145|28
1732506180000|2024-11-25 03:43:00|110198.5|110148.5|110202.1|110152.1|110204.5|110154.5|110197.9|110147.9|45
1732506190000|2024-11-25 03:43:10|110199.6|110149.6|110209.6|110159.6|110213.2|110163.2|110199.6|110149.6|22
1732506200000|2024-11-25 03:43:20|110210|110160|110209|110159|110210|110160|110209|110159|4
1732506210000|2024-11-25 03:43:30|110212.7|110162.7|110208.7|110158.7|110212.7|110162.7|110206.2|110156.2|27
1732506220000|2024-11-25 03:43:40|110209.7|110159.7|110207.9|110157.9|110209.7|110159.7|110204.7|110154.7|11
1732506230000|2024-11-25 03:43:50|110210.7|110160.7|110210|110160|110213.2|110163.2|110206.7|110156.7|8
1732506240000|2024-11-25 03:44:00|110210.1|110160.1|110216.2|110166.2|110216.2|110166.2|110208.8|110158.8|20
1732506250000|2024-11-25 03:44:10|110211.6|110161.6|110213.1|110163.1|110216.5|110166.5|110210.6|110160.6|50
1732506260000|2024-11-25 03:44:20|110213|110163|110208.6|110158.6|110213|110163|110203.6|110153.6|11
1732506270000|2024-11-25 03:44:30|110205.9|110155.9|110205.7|110155.7|110211.2|110161.2|110205.3|110155.3|12
1732506280000|2024-11-25 03:44:40|110205.9|110155.9|110208.7|110158.7|110211.2|110161.2|110205.6|110155.6|8
1732506290000|2024-11-25 03:44:50|110210.9|110160.9|110211.5|110161.5|110211.5|110161.5|110210.9|110160.9|4
1732506300000|2024-11-25 03:45:00|110214.1|110164.1|110225.7|110175.7|110226|110176|110211.9|110161.9|23
1732506310000|2024-11-25 03:45:10|110223.9|110173.9|110238|110188|110238.5|110188.5|110223.5|110173.5|16
1732506320000|2024-11-25 03:45:20|110236.9|110186.9|110246.1|110196.1|110246.1|110196.1|110236.5|110186.5|9
1732506330000|2024-11-25 03:45:30|110247.3|110197.3|110247.8|110197.8|110249.2|110199.2|110247.2|110197.2|7
1732506340000|2024-11-25 03:45:40|110248.8|110198.8|110254.4|110204.4|110255.3|110205.3|110243.2|110193.2|14
1732506350000|2024-11-25 03:45:50|110254.8|110204.8|110255.7|110205.7|110258.3|110208.3|110252.9|110202.9|22
1732506360000|2024-11-25 03:46:00|110249.3|110199.3|110251.8|110201.8|110253|110203|110245.4|110195.4|16
1732506370000|2024-11-25 03:46:10|110250.2|110200.2|110244.6|110194.6|110251.7|110201.7|110244.6|110194.6|13
1732506380000|2024-11-25 03:46:20|110244.9|110194.9|110232.9|110182.9|110245.8|110195.8|110232.9|110182.9|10
1732506390000|2024-11-25 03:46:30|110230.7|110180.7|110228.1|110178.1|110232|110182|110228|110178|9
1732506400000|2024-11-25 03:46:40|110227.6|110177.6|110231.6|110181.6|110231.6|110181.6|110227.6|110177.6|4
1732506410000|2024-11-25 03:46:50|110231.5|110181.5|110230.6|110180.6|110232.2|110182.2|110228.3|110178.3|9
1732506420000|2024-11-25 03:47:00|110230.4|110180.4|110224.8|110174.8|110230.4|110180.4|110220.1|110170.1|7
1732506430000|2024-11-25 03:47:10|110224.9|110174.9|110224.9|110174.9|110224.9|110174.9|110224.9|110174.9|1
1732506440000|2024-11-25 03:47:20|110224.7|110174.7|110225.7|110175.7|110226.5|110176.5|110223.8|110173.8|7
1732506450000|2024-11-25 03:47:30|110229.6|110179.6|110223.3|110173.3|110229.6|110179.6|110223.3|110173.3|11
1732506460000|2024-11-25 03:47:40|110224.1|110174.1|110217.3|110167.3|110225.5|110175.5|110217.3|110167.3|6
1732506470000|2024-11-25 03:47:50|110218.1|110168.1|110219.6|110169.6|110224.1|110174.1|110217.4|110167.4|11
1732506480000|2024-11-25 03:48:00|110220.3|110170.3|110231.7|110181.7|110233.1|110183.1|110220.3|110170.3|11
1732506490000|2024-11-25 03:48:10|110231.8|110181.8|110231.6|110181.6|110234.4|110184.4|110231.6|110181.6|6
1732506500000|2024-11-25 03:48:20|110231.4|110181.4|110222.6|110172.6|110231.4|110181.4|110222.2|110172.2|7
1732506510000|2024-11-25 03:48:30|110224.9|110174.9|110224.8|110174.8|110224.9|110174.9|110224.8|110174.8|2
1732506520000|2024-11-25 03:48:40|110224.7|110174.7|110218.1|110168.1|110224.7|110174.7|110217|110167|10
1732506530000|2024-11-25 03:48:50|110220.6|110170.6|110216.7|110166.7|110220.6|110170.6|110216.7|110166.7|4
1732506540000|2024-11-25 03:49:00|110216.6|110166.6|110216.5|110166.5|110216.6|110166.6|110216.5|110166.5|2
1732506550000|2024-11-25 03:49:10|110218.2|110168.2|110225.4|110175.4|110225.9|110175.9|110218.2|110168.2|9
1732506560000|2024-11-25 03:49:20|110225.5|110175.5|110229.9|110179.9|110234.5|110184.5|110225.5|110175.5|10
1732506570000|2024-11-25 03:49:30|110232|110182|110231.5|110181.5|110232.1|110182.1|110228.1|110178.1|10
1732506580000|2024-11-25 03:49:40|110228.7|110178.7|110223|110173|110230.8|110180.8|110222.9|110172.9|8
1732506590000|2024-11-25 03:49:50|110225.4|110175.4|110223.9|110173.9|110225.4|110175.4|110223.9|110173.9|5
1732506600000|2024-11-25 03:50:00|110224.8|110174.8|110224.8|110174.8|110225.1|110175.1|110224.4|110174.4|5
1732506610000|2024-11-25 03:50:10|110225.5|110175.5|110223|110173|110225.7|110175.7|110223|110173|3
1732506620000|2024-11-25 03:50:20|110222.7|110172.7|110225.5|110175.5|110225.5|110175.5|110222.5|110172.5|3
1732506630000|2024-11-25 03:50:30|110226.2|110176.2|110226|110176|110226.2|110176.2|110225.9|110175.9|3
1732506640000|2024-11-25 03:50:40|110224.9|110174.9|110226.2|110176.2|110226.2|110176.2|110222.2|110172.2|6
1732506650000|2024-11-25 03:50:50|110225.1|110175.1|110220.8|110170.8|110225.1|110175.1|110220.4|110170.4|8
1732506660000|2024-11-25 03:51:00|110223.7|110173.7|110228.1|110178.1|110231|110181|110220.5|110170.5|18
1732506670000|2024-11-25 03:51:10|110224.5|110174.5|110228.4|110178.4|110228.4|110178.4|110224.5|110174.5|6
1732506680000|2024-11-25 03:51:20|110228.2|110178.2|110228.9|110178.9|110228.9|110178.9|110228.2|110178.2|5
1732506690000|2024-11-25 03:51:30|110228.8|110178.8|110225.9|110175.9|110228.8|110178.8|110225.9|110175.9|2
1732506700000|2024-11-25 03:51:40|110225.5|110175.5|110227.9|110177.9|110229.8|110179.8|110225.1|110175.1|7
1732506710000|2024-11-25 03:51:50|110225.2|110175.2|110224.3|110174.3|110228.2|110178.2|110223.6|110173.6|10
1732506720000|2024-11-25 03:52:00|110224.8|110174.8|110232.1|110182.1|110232.1|110182.1|110224.8|110174.8|7
1732506730000|2024-11-25 03:52:10|110232|110182|110231.4|110181.4|110236.6|110186.6|110227.8|110177.8|7
1732506740000|2024-11-25 03:52:20|110231.1|110181.1|110239.7|110189.7|110239.7|110189.7|110231.1|110181.1|4
1732506750000|2024-11-25 03:52:30|110240.9|110190.9|110240.8|110190.8|110240.9|110190.9|110240.3|110190.3|3
1732506760000|2024-11-25 03:52:40|110240.7|110190.7|110240.8|110190.8|110240.8|110190.8|110240.7|110190.7|2
1732506770000|2024-11-25 03:52:50|110239.9|110189.9|110239|110189|110240.5|110190.5|110236.6|110186.6|5
1732506780000|2024-11-25 03:53:00|110238.7|110188.7|110242.9|110192.9|110245.2|110195.2|110238.7|110188.7|7
1732506790000|2024-11-25 03:53:10|110247.1|110197.1|110246.6|110196.6|110247.1|110197.1|110246.6|110196.6|3
1732506800000|2024-11-25 03:53:20|110246.7|110196.7|110249.3|110199.3|110249.4|110199.4|110246.7|110196.7|5
1732506810000|2024-11-25 03:53:30|110251.3|110201.3|110268.8|110218.8|110269.6|110219.6|110251.3|110201.3|13
1732506820000|2024-11-25 03:53:40|110268|110218|110268.8|110218.8|110269.3|110219.3|110267.4|110217.4|7
1732506830000|2024-11-25 03:53:50|110266.2|110216.2|110265.3|110215.3|110270.8|110220.8|110262.8|110212.8|22
1732506840000|2024-11-25 03:54:00|110269.8|110219.8|110268.5|110218.5|110269.8|110219.8|110267|110217|5
1732506850000|2024-11-25 03:54:10|110264.3|110214.3|110266.7|110216.7|110269.4|110219.4|110261|110211|8
1732506860000|2024-11-25 03:54:20|110265.8|110215.8|110273.5|110223.5|110273.5|110223.5|110265.2|110215.2|12
1732506870000|2024-11-25 03:54:30|110270.2|110220.2|110271.5|110221.5|110272.9|110222.9|110265.5|110215.5|15
1732506880000|2024-11-25 03:54:40|110274.2|110224.2|110273|110223|110274.2|110224.2|110272.9|110222.9|6
1732506890000|2024-11-25 03:54:50|110273.2|110223.2|110266.6|110216.6|110273.2|110223.2|110266.6|110216.6|7
1732506900000|2024-11-25 03:55:00|110268.7|110218.7|110268.6|110218.6|110270.9|110220.9|110263.9|110213.9|18
1732506910000|2024-11-25 03:55:10|110271.9|110221.9|110261.8|110211.8|110271.9|110221.9|110261.8|110211.8|14
1732506920000|2024-11-25 03:55:20|110265.5|110215.5|110252.8|110202.8|110265.5|110215.5|110252.8|110202.8|8
1732506930000|2024-11-25 03:55:30|110255.3|110205.3|110254.9|110204.9|110255.5|110205.5|110254.9|110204.9|5
1732506940000|2024-11-25 03:55:40|110256.1|110206.1|110256.9|110206.9|110259.2|110209.2|110255.9|110205.9|7
1732506950000|2024-11-25 03:55:50|110254.3|110204.3|110251.8|110201.8|110254.3|110204.3|110247.7|110197.7|5
1732506960000|2024-11-25 03:56:00|110253.6|110203.6|110252.7|110202.7|110253.6|110203.6|110252.7|110202.7|2
1732506970000|2024-11-25 03:56:10|110252.6|110202.6|110255.3|110205.3|110255.3|110205.3|110252.6|110202.6|3
1732506980000|2024-11-25 03:56:20|110255.4|110205.4|110248|110198|110256.1|110206.1|110243.9|110193.9|9
1732506990000|2024-11-25 03:56:30|110247.9|110197.9|110248.1|110198.1|110248.1|110198.1|110247.9|110197.9|2
1732507000000|2024-11-25 03:56:40|110247.5|110197.5|110243.9|110193.9|110247.5|110197.5|110243.9|110193.9|5
1732507010000|2024-11-25 03:56:50|110244|110194|110236.7|110186.7|110244|110194|110233.9|110183.9|14
1732507020000|2024-11-25 03:57:00|110238.8|110188.8|110234.1|110184.1|110238.9|110188.9|110234.1|110184.1|12
1732507030000|2024-11-25 03:57:10|110233.7|110183.7|110231.4|110181.4|110234.5|110184.5|110231.3|110181.3|7
1732507040000|2024-11-25 03:57:20|110228|110178|110235.1|110185.1|110237.4|110187.4|110227.5|110177.5|10
1732507050000|2024-11-25 03:57:30|110238.8|110188.8|110238.9|110188.9|110238.9|110188.9|110238.3|110188.3|3
1732507060000|2024-11-25 03:57:40|110239.4|110189.4|110238.8|110188.8|110239.4|110189.4|110238.4|110188.4|4
1732507070000|2024-11-25 03:57:50|110238.7|110188.7|110228.9|110178.9|110238.7|110188.7|110227.1|110177.1|11
1732507080000|2024-11-25 03:58:00|110229.2|110179.2|110224.2|110174.2|110229.2|110179.2|110221.6|110171.6|9
1732507090000|2024-11-25 03:58:10|110224.3|110174.3|110225.6|110175.6|110229.1|110179.1|110224.3|110174.3|5
1732507100000|2024-11-25 03:58:20|110225.3|110175.3|110218.5|110168.5|110225.4|110175.4|110209.8|110159.8|12
1732507110000|2024-11-25 03:58:30|110220.8|110170.8|110222.9|110172.9|110222.9|110172.9|110215.3|110165.3|17
1732507120000|2024-11-25 03:58:40|110220.2|110170.2|110212|110162|110220.2|110170.2|110209.3|110159.3|11
1732507130000|2024-11-25 03:58:50|110207.7|110157.7|110205.6|110155.6|110213.7|110163.7|110205.6|110155.6|11
1732507140000|2024-11-25 03:59:00|110208.8|110158.8|110208.1|110158.1|110210.8|110160.8|110204.6|110154.6|18
1732507150000|2024-11-25 03:59:10|110207.5|110157.5|110207.4|110157.4|110210.4|110160.4|110204.6|110154.6|6
1732507160000|2024-11-25 03:59:20|110204.8|110154.8|110211|110161|110214.9|110164.9|110204.8|110154.8|21
1732507170000|2024-11-25 03:59:30|110213.8|110163.8|110226.1|110176.1|110228.5|110178.5|110212.1|110162.1|23
1732507180000|2024-11-25 03:59:40|110226.2|110176.2|110228.5|110178.5|110228.6|110178.6|110226.2|110176.2|4
1732507190000|2024-11-25 03:59:50|110228.9|110178.9|110229.3|110179.3|110229.3|110179.3|110228.9|110178.9|4
1732507200000|2024-11-25 04:00:00|110227.1|110177.1|110224.2|110174.2|110227.1|110177.1|110217.7|110167.7|41
1732507210000|2024-11-25 04:00:10|110221.5|110171.5|110222.1|110172.1|110229.3|110179.3|110221.5|110171.5|54
1732507220000|2024-11-25 04:00:20|110224.8|110174.8|110226.6|110176.6|110229.8|110179.8|110220.6|110170.6|35
1732507230000|2024-11-25 04:00:30|110229.9|110179.9|110231.7|110181.7|110231.7|110181.7|110227.5|110177.5|11
1732507240000|2024-11-25 04:00:40|110231.8|110181.8|110220.3|110170.3|110231.8|110181.8|110216.7|110166.7|15
1732507250000|2024-11-25 04:00:50|110220.5|110170.5|110219.4|110169.4|110224.3|110174.3|110215.6|110165.6|11
1732507260000|2024-11-25 04:01:00|110217.8|110167.8|110211.4|110161.4|110217.8|110167.8|110201|110151|17
1732507270000|2024-11-25 04:01:10|110213.1|110163.1|110213.1|110163.1|110213.2|110163.2|110213|110163|4
1732507280000|2024-11-25 04:01:20|110213|110163|110217.9|110167.9|110217.9|110167.9|110213|110163|4
1732507290000|2024-11-25 04:01:30|110213.1|110163.1|110216.2|110166.2|110216.2|110166.2|110211.3|110161.3|7
1732507300000|2024-11-25 04:01:40|110210.8|110160.8|110211.7|110161.7|110220.5|110170.5|110210.8|110160.8|12
1732507310000|2024-11-25 04:01:50|110210|110160|110210.3|110160.3|110210.8|110160.8|110210|110160|3
1732507320000|2024-11-25 04:02:00|110210.2|110160.2|110206.7|110156.7|110210.2|110160.2|110206.7|110156.7|5
1732507330000|2024-11-25 04:02:10|110207.4|110157.4|110211.5|110161.5|110212.7|110162.7|110207.4|110157.4|11
1732507340000|2024-11-25 04:02:20|110211.4|110161.4|110212|110162|110214.5|110164.5|110209.9|110159.9|11
1732507350000|2024-11-25 04:02:30|110210.3|110160.3|110215|110165|110215|110165|110210.3|110160.3|7
1732507360000|2024-11-25 04:02:40|110215.1|110165.1|110211.4|110161.4|110215.1|110165.1|110211.3|110161.3|6
1732507370000|2024-11-25 04:02:50|110215|110165|110208.8|110158.8|110219.6|110169.6|110206.8|110156.8|11
1732507380000|2024-11-25 04:03:00|110209.9|110159.9|110207.9|110157.9|110209.9|110159.9|110207.6|110157.6|6
1732507390000|2024-11-25 04:03:10|110208|110158|110206.1|110156.1|110208.1|110158.1|110203.3|110153.3|6
1732507400000|2024-11-25 04:03:20|110209.1|110159.1|110207.7|110157.7|110209.1|110159.1|110207.7|110157.7|4
1732507410000|2024-11-25 04:03:30|110205|110155|110205.3|110155.3|110208.8|110158.8|110205|110155|7
1732507420000|2024-11-25 04:03:40|110205.6|110155.6|110209.3|110159.3|110209.3|110159.3|110204.1|110154.1|10
1732507430000|2024-11-25 04:03:50|110208.2|110158.2|110202.9|110152.9|110210|110160|110200.5|110150.5|16
1732507440000|2024-11-25 04:04:00|110203.1|110153.1|110202.2|110152.2|110205.8|110155.8|110199.6|110149.6|23
1732507450000|2024-11-25 04:04:10|110201.9|110151.9|110199.5|110149.5|110203.9|110153.9|110195.1|110145.1|14
1732507460000|2024-11-25 04:04:20|110199.6|110149.6|110213.7|110163.7|110213.7|110163.7|110199.6|110149.6|12
1732507470000|2024-11-25 04:04:30|110213.6|110163.6|110214.4|110164.4|110215|110165|110212.1|110162.1|12
1732507480000|2024-11-25 04:04:40|110214.6|110164.6|110210.8|110160.8|110215.4|110165.4|110210.8|110160.8|11
1732507490000|2024-11-25 04:04:50|110210.5|110160.5|110214.3|110164.3|110214.3|110164.3|110207.7|110157.7|14
1732507500000|2024-11-25 04:05:00|110213.9|110163.9|110217|110167|110220.6|110170.6|110211.5|110161.5|12
1732507510000|2024-11-25 04:05:10|110217.4|110167.4|110217.4|110167.4|110219.4|110169.4|110214.8|110164.8|7
1732507520000|2024-11-25 04:05:20|110217|110167|110211.9|110161.9|110221.6|110171.6|110204.2|110154.2|18
1732507530000|2024-11-25 04:05:30|110211.7|110161.7|110214.7|110164.7|110214.7|110164.7|110210.1|110160.1|15
1732507540000|2024-11-25 04:05:40|110215.6|110165.6|110220.3|110170.3|110223.8|110173.8|110213.2|110163.2|13
1732507550000|2024-11-25 04:05:50|110217.3|110167.3|110225.3|110175.3|110225.3|110175.3|110214.8|110164.8|11
1732507560000|2024-11-25 04:06:00|110228.1|110178.1|110224.4|110174.4|110229.3|110179.3|110224.4|110174.4|17
1732507570000|2024-11-25 04:06:10|110224.5|110174.5|110217.8|110167.8|110224.5|110174.5|110216.7|110166.7|6
1732507580000|2024-11-25 04:06:20|110218|110168|110207.8|110157.8|110218.5|110168.5|110200.9|110150.9|14
1732507590000|2024-11-25 04:06:30|110204.5|110154.5|110203.2|110153.2|110207.8|110157.8|110198.4|110148.4|8
1732507600000|2024-11-25 04:06:40|110201.5|110151.5|110193.8|110143.8|110201.5|110151.5|110189.4|110139.4|16
1732507610000|2024-11-25 04:06:50|110192.3|110142.3|110194.9|110144.9|110194.9|110144.9|110192|110142|5
1732507620000|2024-11-25 04:07:00|110195.8|110145.8|110192.5|110142.5|110195.8|110145.8|110192.5|110142.5|2
1732507630000|2024-11-25 04:07:10|110190.4|110140.4|110190.7|110140.7|110191|110141|110189.1|110139.1|7
1732507640000|2024-11-25 04:07:20|110189|110139|110203|110153|110203|110153|110189|110139|21
1732507650000|2024-11-25 04:07:30|110200.4|110150.4|110201.3|110151.3|110203.1|110153.1|110196.5|110146.5|6
1732507660000|2024-11-25 04:07:40|110201.2|110151.2|110199|110149|110204|110154|110192.5|110142.5|14
1732507670000|2024-11-25 04:07:50|110201.7|110151.7|110200.4|110150.4|110201.7|110151.7|110193.4|110143.4|21
1732507680000|2024-11-25 04:08:00|110197.2|110147.2|110204.4|110154.4|110204.5|110154.5|110195.9|110145.9|17
1732507690000|2024-11-25 04:08:10|110202.2|110152.2|110198.4|110148.4|110202.2|110152.2|110196.2|110146.2|4
1732507700000|2024-11-25 04:08:20|110198.5|110148.5|110198.4|110148.4|110198.5|110148.5|110198.4|110148.4|2
1732507710000|2024-11-25 04:08:30|110198.2|110148.2|110201.7|110151.7|110201.7|110151.7|110198.2|110148.2|3
1732507720000|2024-11-25 04:08:40|110202.2|110152.2|110202.9|110152.9|110204.7|110154.7|110197.5|110147.5|9
1732507730000|2024-11-25 04:08:50|110199.5|110149.5|110191.2|110141.2|110199.5|110149.5|110187.8|110137.8|8
1732507740000|2024-11-25 04:09:00|110191.1|110141.1|110190.3|110140.3|110191.1|110141.1|110187.2|110137.2|8
1732507750000|2024-11-25 04:09:10|110191.7|110141.7|110191.5|110141.5|110194.7|110144.7|110189.3|110139.3|11
1732507760000|2024-11-25 04:09:20|110192.3|110142.3|110179.4|110129.4|110192.3|110142.3|110177.6|110127.6|15
1732507770000|2024-11-25 04:09:30|110183.5|110133.5|110191.9|110141.9|110192.4|110142.4|110176.8|110126.8|17
1732507780000|2024-11-25 04:09:40|110189.1|110139.1|110193.6|110143.6|110193.6|110143.6|110186.6|110136.6|7
1732507790000|2024-11-25 04:09:50|110193.1|110143.1|110196.6|110146.6|110196.6|110146.6|110191.6|110141.6|7
1732507800000|2024-11-25 04:10:00|110197.6|110147.6|110202.8|110152.8|110202.8|110152.8|110196|110146|8
1732507810000|2024-11-25 04:10:10|110201.8|110151.8|110206.1|110156.1|110208.6|110158.6|110197.6|110147.6|17
1732507820000|2024-11-25 04:10:20|110207.2|110157.2|110213.2|110163.2|110213.2|110163.2|110206.2|110156.2|11
1732507830000|2024-11-25 04:10:30|110213.8|110163.8|110212.8|110162.8|110214.2|110164.2|110209.8|110159.8|6
1732507840000|2024-11-25 04:10:40|110213.9|110163.9|110214.1|110164.1|110214.1|110164.1|110208.7|110158.7|11
1732507850000|2024-11-25 04:10:50|110217|110167|110217.3|110167.3|110217.3|110167.3|110217|110167|3
1732507860000|2024-11-25 04:11:00|110217.4|110167.4|110217.7|110167.7|110221.5|110171.5|110211|110161|18
1732507870000|2024-11-25 04:11:10|110217.6|110167.6|110213.9|110163.9|110217.7|110167.7|110210.8|110160.8|7
1732507880000|2024-11-25 04:11:20|110214.1|110164.1|110216.9|110166.9|110216.9|110166.9|110206.7|110156.7|13
1732507890000|2024-11-25 04:11:30|110211|110161|110214.6|110164.6|110214.6|110164.6|110211|110161|2
1732507900000|2024-11-25 04:11:40|110212.7|110162.7|110212|110162|110212.7|110162.7|110205.8|110155.8|6
1732507910000|2024-11-25 04:11:50|110209.9|110159.9|110207.8|110157.8|110209.9|110159.9|110206.3|110156.3|4
1732507920000|2024-11-25 04:12:00|110209.4|110159.4|110216.5|110166.5|110217.4|110167.4|110209.4|110159.4|18
1732507930000|2024-11-25 04:12:10|110213.5|110163.5|110217.2|110167.2|110217.3|110167.3|110213.4|110163.4|11
1732507940000|2024-11-25 04:12:20|110216.9|110166.9|110217.7|110167.7|110218|110168|110213.9|110163.9|6
1732507960000|2024-11-25 04:12:40|110217.6|110167.6|110213.3|110163.3|110219.7|110169.7|110213.3|110163.3|14
1732507970000|2024-11-25 04:12:50|110216.6|110166.6|110223.8|110173.8|110228.3|110178.3|110216.6|110166.6|12
1732507980000|2024-11-25 04:13:00|110226.9|110176.9|110236.5|110186.5|110236.5|110186.5|110221.1|110171.1|21
1732507990000|2024-11-25 04:13:10|110239.8|110189.8|110238.5|110188.5|110239.8|110189.8|110237.6|110187.6|7
1732508000000|2024-11-25 04:13:20|110238.2|110188.2|110241.2|110191.2|110241.2|110191.2|110236.8|110186.8|8
1732508010000|2024-11-25 04:13:30|110239.2|110189.2|110238|110188|110240.2|110190.2|110237|110187|9
1732508020000|2024-11-25 04:13:40|110240.6|110190.6|110240|110190|110240.6|110190.6|110240|110190|4
1732508030000|2024-11-25 04:13:50|110239.7|110189.7|110239.9|110189.9|110239.9|110189.9|110239.7|110189.7|2
1732508040000|2024-11-25 04:14:00|110239.8|110189.8|110236.4|110186.4|110239.8|110189.8|110235|110185|5
1732508070000|2024-11-25 04:14:30|110235.6|110185.6|110235.5|110185.5|110235.6|110185.6|110235.5|110185.5|4
1732508080000|2024-11-25 04:14:40|110234.6|110184.6|110233.8|110183.8|110237.3|110187.3|110230.3|110180.3|14
1732508090000|2024-11-25 04:14:50|110233.4|110183.4|110241.8|110191.8|110241.8|110191.8|110233.4|110183.4|11
1732508100000|2024-11-25 04:15:00|110240.8|110190.8|110241.2|110191.2|110241.8|110191.8|110240|110190|6
1732508110000|2024-11-25 04:15:10|110241|110191|110247.3|110197.3|110248.9|110198.9|110241|110191|9
1732508120000|2024-11-25 04:15:20|110247.1|110197.1|110247.3|110197.3|110247.9|110197.9|110245.3|110195.3|7
1732508130000|2024-11-25 04:15:30|110247.1|110197.1|110244.2|110194.2|110247.1|110197.1|110241|110191|7
1732508140000|2024-11-25 04:15:40|110245.3|110195.3|110245.4|110195.4|110245.7|110195.7|110245.3|110195.3|4
1732508150000|2024-11-25 04:15:50|110245.8|110195.8|110241.2|110191.2|110245.9|110195.9|110241.2|110191.2|6
1732508160000|2024-11-25 04:16:00|110242.2|110192.2|110249.8|110199.8|110251.4|110201.4|110241.1|110191.1|18
1732508170000|2024-11-25 04:16:10|110250|110200|110252.9|110202.9|110255|110205|110247|110197|14
1732508180000|2024-11-25 04:16:20|110252.1|110202.1|110268.3|110218.3|110268.3|110218.3|110252.1|110202.1|12
1732508190000|2024-11-25 04:16:30|110268|110218|110268.2|110218.2|110268.2|110218.2|110268|110218|2
1732508200000|2024-11-25 04:16:40|110264.8|110214.8|110269.3|110219.3|110269.7|110219.7|110264.8|110214.8|4
1732508210000|2024-11-25 04:16:50|110268.6|110218.6|110268.6|110218.6|110268.7|110218.7|110268.3|110218.3|4
1732508220000|2024-11-25 04:17:00|110268.7|110218.7|110268.9|110218.9|110269.5|110219.5|110268.6|110218.6|4
1732508230000|2024-11-25 04:17:10|110266.7|110216.7|110264.8|110214.8|110266.8|110216.8|110264.8|110214.8|6
1732508240000|2024-11-25 04:17:20|110265|110215|110265|110215|110265|110215|110265|110215|1
1732508250000|2024-11-25 04:17:30|110265.1|110215.1|110265.1|110215.1|110265.1|110215.1|110265.1|110215.1|1
1732508260000|2024-11-25 04:17:40|110263|110213|110263.9|110213.9|110266.1|110216.1|110261.5|110211.5|11
1732508270000|2024-11-25 04:17:50|110261.9|110211.9|110250.5|110200.5|110261.9|110211.9|110244.4|110194.4|10
1732508280000|2024-11-25 04:18:00|110255|110205|110258.9|110208.9|110258.9|110208.9|110255|110205|7
1732508290000|2024-11-25 04:18:10|110258.2|110208.2|110258.1|110208.1|110258.2|110208.2|110258.1|110208.1|4
1732508300000|2024-11-25 04:18:20|110249.7|110199.7|110253.5|110203.5|110254.1|110204.1|110248.9|110198.9|5
1732508310000|2024-11-25 04:18:30|110253.7|110203.7|110253.5|110203.5|110253.7|110203.7|110249.5|110199.5|3
1732508320000|2024-11-25 04:18:40|110254.3|110204.3|110250|110200|110256.4|110206.4|110245.7|110195.7|8
1732508330000|2024-11-25 04:18:50|110254|110204|110253|110203|110254|110204|110249.6|110199.6|5
1732508340000|2024-11-25 04:19:00|110253.1|110203.1|110270.8|110220.8|110270.8|110220.8|110253.1|110203.1|12
1732508350000|2024-11-25 04:19:10|110270.9|110220.9|110270.9|110220.9|110270.9|110220.9|110270.9|110220.9|1
1732508360000|2024-11-25 04:19:20|110271.2|110221.2|110270.8|110220.8|110271.2|110221.2|110270.5|110220.5|5
1732508370000|2024-11-25 04:19:30|110271|110221|110272.5|110222.5|110277.2|110227.2|110270.3|110220.3|7
1732508380000|2024-11-25 04:19:40|110273|110223|110272|110222|110277.4|110227.4|110269.5|110219.5|16
1732508390000|2024-11-25 04:19:50|110275.4|110225.4|110272.1|110222.1|110277|110227|110272|110222|7
1732508400000|2024-11-25 04:20:00|110271.9|110221.9|110289.2|110239.2|110289.2|110239.2|110271.9|110221.9|11
1732508410000|2024-11-25 04:20:10|110288.9|110238.9|110291.1|110241.1|110291.3|110241.3|110288.9|110238.9|4
1732508420000|2024-11-25 04:20:20|110293.5|110243.5|110292.6|110242.6|110293.5|110243.5|110292.3|110242.3|3
1732508430000|2024-11-25 04:20:30|110292.3|110242.3|110292.6|110242.6|110292.6|110242.6|110292.3|110242.3|2
1732508440000|2024-11-25 04:20:40|110292.9|110242.9|110278.6|110228.6|110292.9|110242.9|110278.6|110228.6|5
1732508450000|2024-11-25 04:20:50|110283.5|110233.5|110279.9|110229.9|110284.2|110234.2|110278.5|110228.5|15
1732508460000|2024-11-25 04:21:00|110279.7|110229.7|110279.8|110229.8|110279.8|110229.8|110279.7|110229.7|2
1732508470000|2024-11-25 04:21:10|110277.6|110227.6|110276.8|110226.8|110279|110229|110270.8|110220.8|15
1732508480000|2024-11-25 04:21:20|110280.2|110230.2|110280.6|110230.6|110280.6|110230.6|110280.2|110230.2|3
1732508490000|2024-11-25 04:21:30|110282|110232|110277.8|110227.8|110282.1|110232.1|110276.2|110226.2|8
1732508500000|2024-11-25 04:21:40|110276.7|110226.7|110277|110227|110277|110227|110276.7|110226.7|2
1732508510000|2024-11-25 04:21:50|110279|110229|110284.4|110234.4|110284.6|110234.6|110276.4|110226.4|7
1732508520000|2024-11-25 04:22:00|110286.1|110236.1|110294.7|110244.7|110294.7|110244.7|110286.1|110236.1|6
1732508530000|2024-11-25 04:22:10|110294.5|110244.5|110294.7|110244.7|110294.7|110244.7|110294.5|110244.5|2
1732508540000|2024-11-25 04:22:20|110294.4|110244.4|110298|110248|110302.1|110252.1|110294|110244|8
1732508550000|2024-11-25 04:22:30|110299.1|110249.1|110298.7|110248.7|110301.5|110251.5|110294.7|110244.7|15
1732508560000|2024-11-25 04:22:40|110298.4|110248.4|110299.8|110249.8|110301.7|110251.7|110294.6|110244.6|15
1732508570000|2024-11-25 04:22:50|110299.7|110249.7|110297.4|110247.4|110299.9|110249.9|110293.8|110243.8|11
1732508580000|2024-11-25 04:23:00|110296.7|110246.7|110296.9|110246.9|110297.2|110247.2|110296.3|110246.3|5
1732508590000|2024-11-25 04:23:10|110297|110247|110294.9|110244.9|110298.6|110248.6|110294.9|110244.9|4
1732508600000|2024-11-25 04:23:20|110294.4|110244.4|110280.1|110230.1|110294.4|110244.4|110279.7|110229.7|8
1732508610000|2024-11-25 04:23:30|110280.6|110230.6|110282.4|110232.4|110282.4|110232.4|110280.3|110230.3|4
1732508620000|2024-11-25 04:23:40|110281.6|110231.6|110281.2|110231.2|110281.6|110231.6|110280.4|110230.4|6
1732508630000|2024-11-25 04:23:50|110281.1|110231.1|110283.4|110233.4|110283.4|110233.4|110276.6|110226.6|8
1732508640000|2024-11-25 04:24:00|110282.2|110232.2|110285.3|110235.3|110285.3|110235.3|110282.2|110232.2|6
1732508650000|2024-11-25 04:24:10|110284.1|110234.1|110283.6|110233.6|110284.1|110234.1|110283.6|110233.6|2
1732508660000|2024-11-25 04:24:20|110283.7|110233.7|110279.3|110229.3|110283.9|110233.9|110279.3|110229.3|5
1732508670000|2024-11-25 04:24:30|110279.5|110229.5|110279.3|110229.3|110279.5|110229.5|110279.1|110229.1|4
1732508680000|2024-11-25 04:24:40|110279.2|110229.2|110281.1|110231.1|110282.9|110232.9|110276.2|110226.2|15
1732508690000|2024-11-25 04:24:50|110282.5|110232.5|110283.2|110233.2|110284.9|110234.9|110282.5|110232.5|5
1732508700000|2024-11-25 04:25:00|110284.7|110234.7|110269.7|110219.7|110284.7|110234.7|110268.5|110218.5|13
1732508710000|2024-11-25 04:25:10|110269.4|110219.4|110269.6|110219.6|110269.6|110219.6|110269.4|110219.4|2
1732508720000|2024-11-25 04:25:20|110270.3|110220.3|110269.8|110219.8|110270.5|110220.5|110269.8|110219.8|4
1732508730000|2024-11-25 04:25:30|110270.4|110220.4|110276.6|110226.6|110276.6|110226.6|110270.4|110220.4|8
1732508740000|2024-11-25 04:25:40|110275|110225|110265.8|110215.8|110275|110225|110264.4|110214.4|6
1732508750000|2024-11-25 04:25:50|110268.7|110218.7|110266.3|110216.3|110270.3|110220.3|110264.4|110214.4|9
1732508760000|2024-11-25 04:26:00|110263.7|110213.7|110271|110221|110271|110221|110263.7|110213.7|9
1732508770000|2024-11-25 04:26:10|110270.6|110220.6|110270.7|110220.7|110270.7|110220.7|110270.6|110220.6|2
1732508780000|2024-11-25 04:26:20|110272.8|110222.8|110275.9|110225.9|110277.4|110227.4|110272.8|110222.8|6
1732508790000|2024-11-25 04:26:30|110273.9|110223.9|110275|110225|110277|110227|110271.6|110221.6|9
1732508800000|2024-11-25 04:26:40|110275.1|110225.1|110274.9|110224.9|110275.1|110225.1|110274.9|110224.9|3
1732508810000|2024-11-25 04:26:50|110273|110223|110266.5|110216.5|110273|110223|110263.9|110213.9|5
1732508820000|2024-11-25 04:27:00|110266.7|110216.7|110268.3|110218.3|110268.3|110218.3|110266.7|110216.7|5
1732508840000|2024-11-25 04:27:20|110267.6|110217.6|110272.6|110222.6|110272.6|110222.6|110265|110215|11
1732508850000|2024-11-25 04:27:30|110272.5|110222.5|110272.5|110222.5|110272.5|110222.5|110272.5|110222.5|1
1732508860000|2024-11-25 04:27:40|110272.6|110222.6|110265.3|110215.3|110272.6|110222.6|110262.1|110212.1|10
1732508870000|2024-11-25 04:27:50|110265.5|110215.5|110264.9|110214.9|110266.7|110216.7|110262.8|110212.8|6
1732508880000|2024-11-25 04:28:00|110264.1|110214.1|110271|110221|110271|110221|110264.1|110214.1|4
1732508890000|2024-11-25 04:28:10|110267.6|110217.6|110266.3|110216.3|110267.6|110217.6|110263.7|110213.7|6
1732508900000|2024-11-25 04:28:20|110266|110216|110254.5|110204.5|110266|110216|110254.5|110204.5|9
1732508910000|2024-11-25 04:28:30|110255.7|110205.7|110255.3|110205.3|110256.3|110206.3|110255.3|110205.3|4
1732508920000|2024-11-25 04:28:40|110255.4|110205.4|110254.7|110204.7|110258.8|110208.8|110252.9|110202.9|7
1732508930000|2024-11-25 04:28:50|110254.6|110204.6|110245.8|110195.8|110254.6|110204.6|110245.8|110195.8|5
1732508940000|2024-11-25 04:29:00|110241.1|110191.1|110245.4|110195.4|110246.1|110196.1|110236.7|110186.7|15
1732508950000|2024-11-25 04:29:10|110242.1|110192.1|110242.1|110192.1|110242.6|110192.6|110242.1|110192.1|3
1732508960000|2024-11-25 04:29:20|110243.7|110193.7|110244|110194|110244|110194|110243.7|110193.7|3
1732508970000|2024-11-25 04:29:30|110243.8|110193.8|110236|110186|110243.8|110193.8|110231.9|110181.9|6
1732508980000|2024-11-25 04:29:40|110236.1|110186.1|110233|110183|110236.1|110186.1|110232.9|110182.9|6
1732508990000|2024-11-25 04:29:50|110233.3|110183.3|110233.3|110183.3|110233.3|110183.3|110233.1|110183.1|3
1732509000000|2024-11-25 04:30:00|110230.5|110180.5|110232.9|110182.9|110234.2|110184.2|110228.8|110178.8|19
1732509010000|2024-11-25 04:30:10|110235.6|110185.6|110224|110174|110236.3|110186.3|110217.2|110167.2|27
1732509020000|2024-11-25 04:30:20|110223.9|110173.9|110225.8|110175.8|110225.8|110175.8|110219.5|110169.5|10
1732509030000|2024-11-25 04:30:30|110223.9|110173.9|110224.5|110174.5|110224.5|110174.5|110223.9|110173.9|3
1732509040000|2024-11-25 04:30:40|110224.2|110174.2|110230.9|110180.9|110233|110183|110224.1|110174.1|10
1732509050000|2024-11-25 04:30:50|110228.6|110178.6|110230.2|110180.2|110232.5|110182.5|110225.8|110175.8|7
1732509060000|2024-11-25 04:31:00|110234|110184|110226.2|110176.2|110236.7|110186.7|110226.2|110176.2|17
1732509070000|2024-11-25 04:31:10|110226.5|110176.5|110226.8|110176.8|110226.8|110176.8|110226.5|110176.5|4
1732509080000|2024-11-25 04:31:20|110228.5|110178.5|110231.4|110181.4|110233.3|110183.3|110228.5|110178.5|8
1732509090000|2024-11-25 04:31:30|110231.8|110181.8|110236.2|110186.2|110237.5|110187.5|110231.8|110181.8|7
1732509100000|2024-11-25 04:31:40|110234.7|110184.7|110231.7|110181.7|110234.7|110184.7|110228.6|110178.6|8
1732509110000|2024-11-25 04:31:50|110230|110180|110224.4|110174.4|110230|110180|110219.3|110169.3|13
1732509120000|2024-11-25 04:32:00|110222.6|110172.6|110218.2|110168.2|110223.5|110173.5|110216.1|110166.1|15
1732509130000|2024-11-25 04:32:10|110218.6|110168.6|110216.3|110166.3|110218.6|110168.6|110216.3|110166.3|3
1732509140000|2024-11-25 04:32:20|110215.7|110165.7|110215|110165|110215.7|110165.7|110215|110165|6
1732509150000|2024-11-25 04:32:30|110215.1|110165.1|110214.9|110164.9|110215.2|110165.2|110214.9|110164.9|4
1732509160000|2024-11-25 04:32:40|110213.2|110163.2|110207.1|110157.1|110213.2|110163.2|110206.4|110156.4|38
1732509170000|2024-11-25 04:32:50|110209.2|110159.2|110210|110160|110211.6|110161.6|110204.6|110154.6|22
1732509180000|2024-11-25 04:33:00|110204.8|110154.8|110210.5|110160.5|110210.5|110160.5|110204.8|110154.8|20
1732509190000|2024-11-25 04:33:10|110209.7|110159.7|110210|110160|110210|110160|110209.7|110159.7|2
1732509200000|2024-11-25 04:33:20|110209.2|110159.2|110207.1|110157.1|110210.7|110160.7|110207.1|110157.1|8
1732509210000|2024-11-25 04:33:30|110208.3|110158.3|110205.6|110155.6|110209.5|110159.5|110202.7|110152.7|14
1732509220000|2024-11-25 04:33:40|110206.2|110156.2|110206.8|110156.8|110206.8|110156.8|110206.2|110156.2|2
1732509230000|2024-11-25 04:33:50|110208.6|110158.6|110208.6|110158.6|110208.6|110158.6|110208.6|110158.6|1
1732509240000|2024-11-25 04:34:00|110209|110159|110212.9|110162.9|110213.3|110163.3|110209|110159|11
1732509250000|2024-11-25 04:34:10|110213.5|110163.5|110214.1|110164.1|110214.1|110164.1|110213.5|110163.5|2
1732509260000|2024-11-25 04:34:20|110213.5|110163.5|110211.3|110161.3|110213.5|110163.5|110211.3|110161.3|4
1732509270000|2024-11-25 04:34:30|110211.2|110161.2|110211.2|110161.2|110211.2|110161.2|110211.2|110161.2|1
1732509280000|2024-11-25 04:34:40|110211.8|110161.8|110204.8|110154.8|110212.3|110162.3|110201.9|110151.9|6
1732509290000|2024-11-25 04:34:50|110206.3|110156.3|110200.7|110150.7|110207.5|110157.5|110200.7|110150.7|18
1732509300000|2024-11-25 04:35:00|110200.5|110150.5|110193.8|110143.8|110200.5|110150.5|110190.3|110140.3|14
1732509310000|2024-11-25 04:35:10|110194.2|110144.2|110193.7|110143.7|110194.2|110144.2|110193.7|110143.7|3
1732509320000|2024-11-25 04:35:20|110193.6|110143.6|110199.3|110149.3|110199.3|110149.3|110193.6|110143.6|12
1732509330000|2024-11-25 04:35:30|110200.6|110150.6|110198.3|110148.3|110200.6|110150.6|110198.3|110148.3|5
1732509340000|2024-11-25 04:35:40|110198.2|110148.2|110197.4|110147.4|110199.1|110149.1|110197.4|110147.4|4
1732509350000|2024-11-25 04:35:50|110196.6|110146.6|110199.9|110149.9|110199.9|110149.9|110196.3|110146.3|6
1732509360000|2024-11-25 04:36:00|110200.1|110150.1|110200.2|110150.2|110200.2|110150.2|110200.1|110150.1|2
1732509370000|2024-11-25 04:36:10|110198.6|110148.6|110193.2|110143.2|110198.6|110148.6|110190.5|110140.5|8
1732509380000|2024-11-25 04:36:20|110193.4|110143.4|110190.9|110140.9|110193.4|110143.4|110184.4|110134.4|6
1732509390000|2024-11-25 04:36:30|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|110190.3|110140.3|1
1732509400000|2024-11-25 04:36:40|110190.1|110140.1|110190.3|110140.3|110190.4|110140.4|110190.1|110140.1|4
1732509410000|2024-11-25 04:36:50|110193.5|110143.5|110190.2|110140.2|110193.5|110143.5|110187.5|110137.5|11
1732509420000|2024-11-25 04:37:00|110193.5|110143.5|110193.3|110143.3|110195.4|110145.4|110191.8|110141.8|9
1732509430000|2024-11-25 04:37:10|110193.2|110143.2|110193.2|110143.2|110193.2|110143.2|110193.2|110143.2|1
1732509440000|2024-11-25 04:37:20|110191.6|110141.6|110187.9|110137.9|110195.1|110145.1|110186.3|110136.3|8
1732509450000|2024-11-25 04:37:30|110189.6|110139.6|110189.4|110139.4|110189.6|110139.6|110189.4|110139.4|2
1732509480000|2024-11-25 04:38:00|110189.7|110139.7|110187.5|110137.5|110194.6|110144.6|110184.9|110134.9|10
1732509490000|2024-11-25 04:38:10|110187.6|110137.6|110189.3|110139.3|110189.3|110139.3|110187.6|110137.6|2
1732509500000|2024-11-25 04:38:20|110190.9|110140.9|110194.9|110144.9|110196.3|110146.3|110190.9|110140.9|15
1732509510000|2024-11-25 04:38:30|110191.8|110141.8|110197.5|110147.5|110197.5|110147.5|110188.6|110138.6|12
1732509520000|2024-11-25 04:38:40|110197.3|110147.3|110193.3|110143.3|110198.5|110148.5|110193.3|110143.3|8
1732509530000|2024-11-25 04:38:50|110193.5|110143.5|110193.3|110143.3|110193.5|110143.5|110193.3|110143.3|2
1732509540000|2024-11-25 04:39:00|110190.5|110140.5|110203.5|110153.5|110205.9|110155.9|110190.5|110140.5|8
1732509550000|2024-11-25 04:39:10|110207.1|110157.1|110206.2|110156.2|110208.8|110158.8|110204.2|110154.2|12
1732509560000|2024-11-25 04:39:20|110206.6|110156.6|110207.4|110157.4|110209|110159|110204.5|110154.5|11
1732509570000|2024-11-25 04:39:30|110205.8|110155.8|110205.7|110155.7|110207.4|110157.4|110198.8|110148.8|10
1732509580000|2024-11-25 04:39:40|110205|110155|110206.5|110156.5|110206.5|110156.5|110204.9|110154.9|5
1732509590000|2024-11-25 04:39:50|110208|110158|110207.6|110157.6|110208.8|110158.8|110204.6|110154.6|7
1732509600000|2024-11-25 04:40:00|110210.3|110160.3|110205.1|110155.1|110210.3|110160.3|110201.3|110151.3|13
1732509610000|2024-11-25 04:40:10|110207|110157|110210.6|110160.6|110211.4|110161.4|110207|110157|8
1732509620000|2024-11-25 04:40:20|110210.1|110160.1|110209.7|110159.7|110210.1|110160.1|110209.6|110159.6|3
1732509630000|2024-11-25 04:40:30|110209.5|110159.5|110193.1|110143.1|110209.5|110159.5|110189.9|110139.9|15
1732509650000|2024-11-25 04:40:50|110196.9|110146.9|110191|110141|110196.9|110146.9|110187.1|110137.1|16
1732509660000|2024-11-25 04:41:00|110191.2|110141.2|110190.7|110140.7|110192.9|110142.9|110187.8|110137.8|6
1732509670000|2024-11-25 04:41:10|110192.3|110142.3|110192.8|110142.8|110194|110144|110190.2|110140.2|10
1732509680000|2024-11-25 04:41:20|110192.7|110142.7|110193.4|110143.4|110193.4|110143.4|110192.7|110142.7|3
1732509690000|2024-11-25 04:41:30|110193.5|110143.5|110194.6|110144.6|110196.4|110146.4|110188.2|110138.2|7
1732509700000|2024-11-25 04:41:40|110194.7|110144.7|110194.7|110144.7|110194.7|110144.7|110186.4|110136.4|9
1732509720000|2024-11-25 04:42:00|110194.6|110144.6|110205.9|110155.9|110209.1|110159.1|110194.6|110144.6|24
1732509730000|2024-11-25 04:42:10|110206|110156|110211.6|110161.6|110211.6|110161.6|110206|110156|8
1732509740000|2024-11-25 04:42:20|110210.5|110160.5|110209.1|110159.1|110210.5|110160.5|110203.9|110153.9|9
1732509750000|2024-11-25 04:42:30|110209.2|110159.2|110212.2|110162.2|110214.4|110164.4|110205.4|110155.4|9
1732509760000|2024-11-25 04:42:40|110213.9|110163.9|110212.9|110162.9|110215.4|110165.4|110211.6|110161.6|8
1732509770000|2024-11-25 04:42:50|110210.3|110160.3|110209.7|110159.7|110212.7|110162.7|110209.3|110159.3|7
1732509780000|2024-11-25 04:43:00|110208.8|110158.8|110208.8|110158.8|110212.1|110162.1|110204.9|110154.9|7
1732509790000|2024-11-25 04:43:10|110211|110161|110208.3|110158.3|110211.1|110161.1|110203|110153|8
1732509800000|2024-11-25 04:43:20|110208.2|110158.2|110204.9|110154.9|110208.2|110158.2|110204.9|110154.9|4
1732509810000|2024-11-25 04:43:30|110205.1|110155.1|110207.7|110157.7|110208.1|110158.1|110202.2|110152.2|11
1732509820000|2024-11-25 04:43:40|110206.8|110156.8|110212.4|110162.4|110214.5|110164.5|110206.5|110156.5|16
1732509830000|2024-11-25 04:43:50|110213.9|110163.9|110212.5|110162.5|110213.9|110163.9|110211.8|110161.8|6
1732509840000|2024-11-25 04:44:00|110212.4|110162.4|110203.1|110153.1|110212.7|110162.7|110200.9|110150.9|12
1732509850000|2024-11-25 04:44:10|110201.8|110151.8|110204.5|110154.5|110204.5|110154.5|110198.2|110148.2|12
1732509860000|2024-11-25 04:44:20|110205.9|110155.9|110215|110165|110219.8|110169.8|110205.9|110155.9|19
1732509870000|2024-11-25 04:44:30|110210.4|110160.4|110211|110161|110214|110164|110207.1|110157.1|18
1732509880000|2024-11-25 04:44:40|110209.3|110159.3|110206.1|110156.1|110209.3|110159.3|110202.6|110152.6|7
1732509890000|2024-11-25 04:44:50|110206.7|110156.7|110206.8|110156.8|110206.8|110156.8|110206.7|110156.7|2
1732509900000|2024-11-25 04:45:00|110204.3|110154.3|110204.1|110154.1|110206.9|110156.9|110203.9|110153.9|8
1732509910000|2024-11-25 04:45:10|110207.7|110157.7|110210.4|110160.4|110210.4|110160.4|110204.2|110154.2|12
1732509920000|2024-11-25 04:45:20|110209.4|110159.4|110209.7|110159.7|110218.7|110168.7|110207.6|110157.6|20
1732509930000|2024-11-25 04:45:30|110211.5|110161.5|110221.4|110171.4|110223.6|110173.6|110207.6|110157.6|21
1732509940000|2024-11-25 04:45:40|110221.6|110171.6|110227.6|110177.6|110227.7|110177.7|110221.6|110171.6|10
1732509950000|2024-11-25 04:45:50|110226.5|110176.5|110228|110178|110229.5|110179.5|110225.8|110175.8|16
1732509960000|2024-11-25 04:46:00|110228.9|110178.9|110229.3|110179.3|110231.4|110181.4|110227.6|110177.6|18
1732509970000|2024-11-25 04:46:10|110227.8|110177.8|110216.5|110166.5|110227.8|110177.8|110216.4|110166.4|18
1732509980000|2024-11-25 04:46:20|110217.5|110167.5|110218|110168|110218|110168|110217.3|110167.3|3
1732509990000|2024-11-25 04:46:30|110217.8|110167.8|110216.3|110166.3|110217.8|110167.8|110216.3|110166.3|3
1732510000000|2024-11-25 04:46:40|110216.1|110166.1|110214.4|110164.4|110218.2|110168.2|110214.4|110164.4|8
1732510010000|2024-11-25 04:46:50|110215.7|110165.7|110213.7|110163.7|110215.8|110165.8|110213.7|110163.7|4
1732510020000|2024-11-25 04:47:00|110214.1|110164.1|110205.9|110155.9|110214.1|110164.1|110200.1|110150.1|19
1732510030000|2024-11-25 04:47:10|110210.1|110160.1|110203.9|110153.9|110210.1|110160.1|110202.6|110152.6|7
1732510040000|2024-11-25 04:47:20|110207|110157|110198.8|110148.8|110207|110157|110197.1|110147.1|18
1732510050000|2024-11-25 04:47:30|110199.7|110149.7|110197.7|110147.7|110199.7|110149.7|110188.6|110138.6|15
1732510060000|2024-11-25 04:47:40|110198|110148|110197.3|110147.3|110200.9|110150.9|110195.8|110145.8|18
1732510070000|2024-11-25 04:47:50|110197.4|110147.4|110203.5|110153.5|110206.6|110156.6|110194.8|110144.8|17
1732510080000|2024-11-25 04:48:00|110202.8|110152.8|110206|110156|110206|110156|110202.8|110152.8|4
1732510090000|2024-11-25 04:48:10|110210.5|110160.5|110210.3|110160.3|110215.6|110165.6|110208|110158|25
1732510100000|2024-11-25 04:48:20|110210.2|110160.2|110220|110170|110220.3|110170.3|110210.2|110160.2|16
1732510110000|2024-11-25 04:48:30|110220.5|110170.5|110224.5|110174.5|110225.7|110175.7|110220.5|110170.5|13
1732510120000|2024-11-25 04:48:40|110224|110174|110231.4|110181.4|110231.4|110181.4|110223|110173|15
1732510130000|2024-11-25 04:48:50|110232.8|110182.8|110227.3|110177.3|110232.8|110182.8|110224.4|110174.4|8
1732510140000|2024-11-25 04:49:00|110224.2|110174.2|110226.5|110176.5|110227.9|110177.9|110224.2|110174.2|7
1732510150000|2024-11-25 04:49:10|110225.5|110175.5|110222.3|110172.3|110225.8|110175.8|110222|110172|8
1732510160000|2024-11-25 04:49:20|110222|110172|110226.9|110176.9|110228.4|110178.4|110222|110172|20
1732510170000|2024-11-25 04:49:30|110227.4|110177.4|110230.1|110180.1|110232.2|110182.2|110225.4|110175.4|20
1732510180000|2024-11-25 04:49:40|110229.1|110179.1|110239.8|110189.8|110241.4|110191.4|110229.1|110179.1|23
1732510190000|2024-11-25 04:49:50|110240.6|110190.6|110240.7|110190.7|110245.2|110195.2|110238.7|110188.7|19
1732510200000|2024-11-25 04:50:00|110241.5|110191.5|110236.2|110186.2|110243.2|110193.2|110232.4|110182.4|21
1732510210000|2024-11-25 04:50:10|110237.4|110187.4|110241.5|110191.5|110242.7|110192.7|110235.6|110185.6|14
1732510220000|2024-11-25 04:50:20|110242|110192|110250.2|110200.2|110252.1|110202.1|110239.1|110189.1|26
1732510230000|2024-11-25 04:50:30|110249.4|110199.4|110252.3|110202.3|110256.3|110206.3|110248.5|110198.5|17
1732510240000|2024-11-25 04:50:40|110250.5|110200.5|110250.9|110200.9|110254.4|110204.4|110247.8|110197.8|44
1732510250000|2024-11-25 04:50:50|110252.8|110202.8|110252.5|110202.5|110254.8|110204.8|110250.3|110200.3|22
1732510260000|2024-11-25 04:51:00|110251.9|110201.9|110246|110196|110256.5|110206.5|110246|110196|17
1732510270000|2024-11-25 04:51:10|110245.6|110195.6|110258.5|110208.5|110260.7|110210.7|110245.6|110195.6|41
1732510280000|2024-11-25 04:51:20|110259|110209|110258.9|110208.9|110259.6|110209.6|110256.6|110206.6|12
1732510290000|2024-11-25 04:51:30|110258.6|110208.6|110255.6|110205.6|110260|110210|110248.8|110198.8|40
1732510300000|2024-11-25 04:51:40|110256|110206|110255.7|110205.7|110258.1|110208.1|110254.8|110204.8|16
1732510310000|2024-11-25 04:51:50|110256.7|110206.7|110249.4|110199.4|110258.1|110208.1|110247.7|110197.7|26
1732510320000|2024-11-25 04:52:00|110250.3|110200.3|110240.2|110190.2|110251.7|110201.7|110238.3|110188.3|19
1732510330000|2024-11-25 04:52:10|110241|110191|110227.5|110177.5|110241|110191|110224.9|110174.9|28
1732510340000|2024-11-25 04:52:20|110227.4|110177.4|110228.8|110178.8|110229.9|110179.9|110223.6|110173.6|23
1732510350000|2024-11-25 04:52:30|110230.3|110180.3|110232.2|110182.2|110232.2|110182.2|110230.3|110180.3|3
1732510360000|2024-11-25 04:52:40|110232|110182|110239.9|110189.9|110246|110196|110232|110182|39
1732510370000|2024-11-25 04:52:50|110236.9|110186.9|110248|110198|110253.6|110203.6|110236.9|110186.9|23
1732510380000|2024-11-25 04:53:00|110246|110196|110245.5|110195.5|110247.9|110197.9|110244|110194|9
1732510390000|2024-11-25 04:53:10|110245.6|110195.6|110247|110197|110249.5|110199.5|110244.1|110194.1|18
1732510400000|2024-11-25 04:53:20|110250.2|110200.2|110246.5|110196.5|110250.3|110200.3|110244.2|110194.2|14
1732510410000|2024-11-25 04:53:30|110247.3|110197.3|110253.3|110203.3|110253.3|110203.3|110247.3|110197.3|9
1732510420000|2024-11-25 04:53:40|110253.2|110203.2|110253.2|110203.2|110253.3|110203.3|110253.2|110203.2|3
1732510430000|2024-11-25 04:53:50|110252.1|110202.1|110252.6|110202.6|110255.7|110205.7|110250.2|110200.2|31
1732510440000|2024-11-25 04:54:00|110255.9|110205.9|110251.3|110201.3|110258.7|110208.7|110250.2|110200.2|18
1732510450000|2024-11-25 04:54:10|110251.1|110201.1|110251.8|110201.8|110251.8|110201.8|110251.1|110201.1|2
1732510460000|2024-11-25 04:54:20|110248.8|110198.8|110253.3|110203.3|110253.3|110203.3|110248.8|110198.8|10
1732510470000|2024-11-25 04:54:30|110250.5|110200.5|110250.7|110200.7|110250.7|110200.7|110250.5|110200.5|2
1732510480000|2024-11-25 04:54:40|110250.8|110200.8|110244.7|110194.7|110250.8|110200.8|110242.9|110192.9|8
1732510500000|2024-11-25 04:55:00|110247.4|110197.4|110244.8|110194.8|110249.7|110199.7|110241.9|110191.9|29
1732510510000|2024-11-25 04:55:10|110243.2|110193.2|110241.1|110191.1|110243.7|110193.7|110234.4|110184.4|27
1732510520000|2024-11-25 04:55:20|110243.3|110193.3|110243.5|110193.5|110244.3|110194.3|110238.6|110188.6|13
1732510530000|2024-11-25 04:55:30|110246.4|110196.4|110245.5|110195.5|110247.1|110197.1|110243.3|110193.3|9
1732510540000|2024-11-25 04:55:40|110245.8|110195.8|110251.9|110201.9|110256.9|110206.9|110245.8|110195.8|28
1732510550000|2024-11-25 04:55:50|110253.8|110203.8|110257.6|110207.6|110258.3|110208.3|110239.9|110189.9|35
1732510560000|2024-11-25 04:56:00|110259.3|110209.3|110265.9|110215.9|110267.6|110217.6|110257.1|110207.1|25
1732510570000|2024-11-25 04:56:10|110264.8|110214.8|110269.8|110219.8|110271.7|110221.7|110263.7|110213.7|22
1732510580000|2024-11-25 04:56:20|110272.2|110222.2|110252.6|110202.6|110272.9|110222.9|110252.6|110202.6|32
1732510590000|2024-11-25 04:56:30|110254.5|110204.5|110248.8|110198.8|110254.5|110204.5|110246|110196|26
1732510600000|2024-11-25 04:56:40|110249.2|110199.2|110259.5|110209.5|110260.4|110210.4|110249.2|110199.2|15
1732510610000|2024-11-25 04:56:50|110260.3|110210.3|110260.1|110210.1|110261.4|110211.4|110259.3|110209.3|8
1732510620000|2024-11-25 04:57:00|110259.8|110209.8|110260.5|110210.5|110260.5|110210.5|110255.5|110205.5|13
1732510630000|2024-11-25 04:57:10|110258.7|110208.7|110277.4|110227.4|110279.2|110229.2|110258.7|110208.7|27
1732510640000|2024-11-25 04:57:20|110276.4|110226.4|110275.5|110225.5|110277.9|110227.9|110272.7|110222.7|21
1732510650000|2024-11-25 04:57:30|110276.7|110226.7|110271.1|110221.1|110277.8|110227.8|110271.1|110221.1|30
1732510660000|2024-11-25 04:57:40|110275.2|110225.2|110270.5|110220.5|110276.1|110226.1|110267.5|110217.5|26
1732510670000|2024-11-25 04:57:50|110266.4|110216.4|110274.9|110224.9|110276.4|110226.4|110266.4|110216.4|25
1732510680000|2024-11-25 04:58:00|110276.3|110226.3|110279.5|110229.5|110279.5|110229.5|110275.2|110225.2|15
1732510690000|2024-11-25 04:58:10|110277.1|110227.1|110279.6|110229.6|110280.1|110230.1|110272.9|110222.9|22
1732510700000|2024-11-25 04:58:20|110278.6|110228.6|110278.5|110228.5|110280.4|110230.4|110270.5|110220.5|45
1732510710000|2024-11-25 04:58:30|110278.6|110228.6|110276.8|110226.8|110280.1|110230.1|110275.8|110225.8|17
1732510720000|2024-11-25 04:58:40|110277.7|110227.7|110276.8|110226.8|110279.5|110229.5|110276.4|110226.4|19
1732510730000|2024-11-25 04:58:50|110276.2|110226.2|110268.6|110218.6|110276.2|110226.2|110266.1|110216.1|9
1732510740000|2024-11-25 04:59:00|110270.9|110220.9|110269.4|110219.4|110271.8|110221.8|110269|110219|10
1732510750000|2024-11-25 04:59:10|110269.3|110219.3|110263.3|110213.3|110269.6|110219.6|110263.3|110213.3|13
1732510760000|2024-11-25 04:59:20|110266.1|110216.1|110262.8|110212.8|110266.7|110216.7|110261.8|110211.8|15
1732510770000|2024-11-25 04:59:30|110261.9|110211.9|110258.1|110208.1|110262.6|110212.6|110258.1|110208.1|11
1732510780000|2024-11-25 04:59:40|110258.2|110208.2|110258.5|110208.5|110260.6|110210.6|110258.2|110208.2|12
1732510790000|2024-11-25 04:59:50|110258|110208|110256.2|110206.2|110259|110209|110254.5|110204.5|20
1732510800000|2024-11-25 05:00:00|110257.1|110207.1|110249.5|110199.5|110257.1|110207.1|110242.8|110192.8|30
1732510810000|2024-11-25 05:00:10|110245.2|110195.2|110262.7|110212.7|110263.9|110213.9|110245.2|110195.2|23
1732510820000|2024-11-25 05:00:20|110261.9|110211.9|110259.7|110209.7|110262.7|110212.7|110258.2|110208.2|13
1732510830000|2024-11-25 05:00:30|110260.7|110210.7|110263.1|110213.1|110272.8|110222.8|110260.7|110210.7|28
1732510840000|2024-11-25 05:00:40|110263.3|110213.3|110262.8|110212.8|110265.7|110215.7|110259.9|110209.9|28
1732510850000|2024-11-25 05:00:50|110263.5|110213.5|110274.2|110224.2|110277.4|110227.4|110263.4|110213.4|29
1732510860000|2024-11-25 05:01:00|110272.9|110222.9|110280.5|110230.5|110283.1|110233.1|110272|110222|49
1732510870000|2024-11-25 05:01:10|110281.4|110231.4|110268.7|110218.7|110282.5|110232.5|110268.4|110218.4|45
1732510880000|2024-11-25 05:01:20|110267.5|110217.5|110269.1|110219.1|110274.2|110224.2|110267.5|110217.5|33
1732510890000|2024-11-25 05:01:30|110270.1|110220.1|110278.2|110228.2|110281.5|110231.5|110266.5|110216.5|36
1732510900000|2024-11-25 05:01:40|110280.9|110230.9|110272.5|110222.5|110280.9|110230.9|110267.5|110217.5|38
1732510910000|2024-11-25 05:01:50|110271.6|110221.6|110267.8|110217.8|110273.1|110223.1|110264.9|110214.9|28
1732510920000|2024-11-25 05:02:00|110267|110217|110259.8|110209.8|110267.8|110217.8|110256.4|110206.4|17
1732510930000|2024-11-25 05:02:10|110259|110209|110260.2|110210.2|110260.6|110210.6|110257|110207|17
1732510940000|2024-11-25 05:02:20|110260|110210|110260.3|110210.3|110260.3|110210.3|110258.9|110208.9|4
1732510950000|2024-11-25 05:02:30|110259.4|110209.4|110260.2|110210.2|110260.2|110210.2|110258.3|110208.3|5
1732510960000|2024-11-25 05:02:40|110260.4|110210.4|110262|110212|110264.1|110214.1|110258.8|110208.8|18
1732510970000|2024-11-25 05:02:50|110261.8|110211.8|110263.3|110213.3|110263.3|110213.3|110255.2|110205.2|16
1732510980000|2024-11-25 05:03:00|110263.8|110213.8|110261.2|110211.2|110264.2|110214.2|110260.5|110210.5|16
1732510990000|2024-11-25 05:03:10|110261.9|110211.9|110288.8|110238.8|110289.6|110239.6|110261.9|110211.9|23
1732511000000|2024-11-25 05:03:20|110287.5|110237.5|110290.2|110240.2|110290.9|110240.9|110286.3|110236.3|35
1732511010000|2024-11-25 05:03:30|110289.4|110239.4|110290.9|110240.9|110290.9|110240.9|110288.5|110238.5|10
1732511020000|2024-11-25 05:03:40|110289.5|110239.5|110301|110251|110301|110251|110289.1|110239.1|21
1732511030000|2024-11-25 05:03:50|110300.2|110250.2|110298.5|110248.5|110307.7|110257.7|110298|110248|37
1732511040000|2024-11-25 05:04:00|110297.5|110247.5|110294.8|110244.8|110297.5|110247.5|110285.7|110235.7|26
1732511050000|2024-11-25 05:04:10|110294.2|110244.2|110293.9|110243.9|110299.4|110249.4|110292.7|110242.7|26
1732511060000|2024-11-25 05:04:20|110293.2|110243.2|110292.8|110242.8|110297.3|110247.3|110290.3|110240.3|16
1732511070000|2024-11-25 05:04:30|110293.6|110243.6|110287|110237|110293.6|110243.6|110287|110237|16
1732511080000|2024-11-25 05:04:40|110287.6|110237.6|110283.5|110233.5|110289|110239|110283.5|110233.5|16
1732511090000|2024-11-25 05:04:50|110284.5|110234.5|110278.6|110228.6|110285.3|110235.3|110278.6|110228.6|20
1732511100000|2024-11-25 05:05:00|110277.2|110227.2|110275.4|110225.4|110277.4|110227.4|110271.6|110221.6|9
1732511110000|2024-11-25 05:05:10|110278|110228|110286.8|110236.8|110288.5|110238.5|110276.4|110226.4|26
1732511120000|2024-11-25 05:05:20|110287.2|110237.2|110287.7|110237.7|110287.8|110237.8|110284|110234|14
1732511130000|2024-11-25 05:05:30|110286.7|110236.7|110288|110238|110290.2|110240.2|110286.2|110236.2|19
1732511140000|2024-11-25 05:05:40|110289.2|110239.2|110290.8|110240.8|110293.3|110243.3|110288.2|110238.2|13
1732511150000|2024-11-25 05:05:50|110290|110240|110297.1|110247.1|110297.9|110247.9|110289|110239|19
1732511160000|2024-11-25 05:06:00|110297.6|110247.6|110291.7|110241.7|110297.6|110247.6|110290.1|110240.1|17
1732511170000|2024-11-25 05:06:10|110290.5|110240.5|110291.5|110241.5|110292.3|110242.3|110289.8|110239.8|13
1732511180000|2024-11-25 05:06:20|110291.4|110241.4|110285.4|110235.4|110293.4|110243.4|110281.1|110231.1|20
1732511190000|2024-11-25 05:06:30|110284.6|110234.6|110288.5|110238.5|110291|110241|110282.5|110232.5|21
1732511200000|2024-11-25 05:06:40|110290.5|110240.5|110288.8|110238.8|110291.2|110241.2|110287.4|110237.4|12
1732511210000|2024-11-25 05:06:50|110288.3|110238.3|110286.5|110236.5|110288.3|110238.3|110284.5|110234.5|8
1732511220000|2024-11-25 05:07:00|110285.1|110235.1|110291.8|110241.8|110291.8|110241.8|110279.2|110229.2|23
1732511230000|2024-11-25 05:07:10|110291|110241|110287.5|110237.5|110292.1|110242.1|110287.5|110237.5|11
1732511240000|2024-11-25 05:07:20|110287.4|110237.4|110284.1|110234.1|110287.8|110237.8|110283.2|110233.2|23
1732511250000|2024-11-25 05:07:30|110286.1|110236.1|110289.7|110239.7|110290.5|110240.5|110284.8|110234.8|23
1732511260000|2024-11-25 05:07:40|110291.2|110241.2|110292.2|110242.2|110295.8|110245.8|110289.6|110239.6|21
1732511270000|2024-11-25 05:07:50|110292.8|110242.8|110291.7|110241.7|110297.2|110247.2|110290.8|110240.8|14
1732511280000|2024-11-25 05:08:00|110291.5|110241.5|110294.7|110244.7|110294.7|110244.7|110286.8|110236.8|13
1732511290000|2024-11-25 05:08:10|110293.7|110243.7|110286.9|110236.9|110295.7|110245.7|110286.9|110236.9|16
1732511300000|2024-11-25 05:08:20|110285.9|110235.9|110285.1|110235.1|110289.1|110239.1|110283.2|110233.2|11
1732511310000|2024-11-25 05:08:30|110285.4|110235.4|110281.2|110231.2|110287.1|110237.1|110281.2|110231.2|14
1732511320000|2024-11-25 05:08:40|110280.8|110230.8|110277.6|110227.6|110282.1|110232.1|110275.6|110225.6|24
1732511330000|2024-11-25 05:08:50|110278.3|110228.3|110277.6|110227.6|110280.6|110230.6|110275.2|110225.2|19
1732511340000|2024-11-25 05:09:00|110277.2|110227.2|110277.8|110227.8|110280.6|110230.6|110271.1|110221.1|27
1732511350000|2024-11-25 05:09:10|110277|110227|110277.7|110227.7|110280.4|110230.4|110272|110222|20
1732511360000|2024-11-25 05:09:20|110278.6|110228.6|110281.6|110231.6|110290|110240|110278.2|110228.2|25
1732511370000|2024-11-25 05:09:30|110282.5|110232.5|110281.4|110231.4|110284.9|110234.9|110280.6|110230.6|15
1732511380000|2024-11-25 05:09:40|110278.8|110228.8|110261.3|110211.3|110278.8|110228.8|110259.9|110209.9|41
1732511390000|2024-11-25 05:09:50|110263.1|110213.1|110255.1|110205.1|110263.1|110213.1|110252.3|110202.3|21
1732511400000|2024-11-25 05:10:00|110255.9|110205.9|110241.1|110191.1|110256.6|110206.6|110239.8|110189.8|28
1732511410000|2024-11-25 05:10:10|110241.7|110191.7|110242|110192|110246.9|110196.9|110240.8|110190.8|16
1732511420000|2024-11-25 05:10:20|110242.9|110192.9|110241.1|110191.1|110245.7|110195.7|110240.4|110190.4|17
1732511430000|2024-11-25 05:10:30|110242|110192|110256.1|110206.1|110256.5|110206.5|110241.3|110191.3|28
1732511440000|2024-11-25 05:10:40|110255.2|110205.2|110255.7|110205.7|110256.9|110206.9|110249.4|110199.4|19
1732511450000|2024-11-25 05:10:50|110257.7|110207.7|110261.5|110211.5|110263.4|110213.4|110254.2|110204.2|26
1732511460000|2024-11-25 05:11:00|110262.6|110212.6|110258.5|110208.5|110262.6|110212.6|110256.2|110206.2|16
1732511470000|2024-11-25 05:11:10|110257.5|110207.5|110236.2|110186.2|110259.3|110209.3|110236.2|110186.2|23
1732511480000|2024-11-25 05:11:20|110237.5|110187.5|110234.3|110184.3|110239.9|110189.9|110231.6|110181.6|33
1732511490000|2024-11-25 05:11:30|110236.2|110186.2|110237.1|110187.1|110237.1|110187.1|110233.8|110183.8|15
1732511500000|2024-11-25 05:11:40|110237.3|110187.3|110236.5|110186.5|110237.5|110187.5|110235.8|110185.8|4
1732511510000|2024-11-25 05:11:50|110235.5|110185.5|110242.1|110192.1|110244.4|110194.4|110235.5|110185.5|26
1732511520000|2024-11-25 05:12:00|110244|110194|110237.6|110187.6|110244.1|110194.1|110237.6|110187.6|28
1732511530000|2024-11-25 05:12:10|110236.8|110186.8|110235.5|110185.5|110236.8|110186.8|110231.7|110181.7|27
1732511540000|2024-11-25 05:12:20|110234.5|110184.5|110239.8|110189.8|110242.1|110192.1|110234.5|110184.5|21
1732511550000|2024-11-25 05:12:30|110241.3|110191.3|110248.8|110198.8|110251.3|110201.3|110239.7|110189.7|20
1732511560000|2024-11-25 05:12:40|110250.2|110200.2|110249|110199|110255|110205|110246.5|110196.5|31
1732511570000|2024-11-25 05:12:50|110251.2|110201.2|110250.4|110200.4|110252.8|110202.8|110243.8|110193.8|16
1732511580000|2024-11-25 05:13:00|110248.6|110198.6|110248.1|110198.1|110250.8|110200.8|110243.8|110193.8|18
1732511590000|2024-11-25 05:13:10|110248.9|110198.9|110251.9|110201.9|110256.9|110206.9|110248.9|110198.9|17
1732511600000|2024-11-25 05:13:20|110253.1|110203.1|110256.9|110206.9|110258.5|110208.5|110252.3|110202.3|19
1732511610000|2024-11-25 05:13:30|110256.8|110206.8|110259.1|110209.1|110259.1|110209.1|110253.3|110203.3|18
1732511620000|2024-11-25 05:13:40|110255.8|110205.8|110253.2|110203.2|110255.8|110205.8|110248.4|110198.4|17
1732511630000|2024-11-25 05:13:50|110250.4|110200.4|110257.4|110207.4|110257.7|110207.7|110250.4|110200.4|22
1732511640000|2024-11-25 05:14:00|110255.6|110205.6|110257.8|110207.8|110259|110209|110252.9|110202.9|26
1732511650000|2024-11-25 05:14:10|110256.4|110206.4|110250.4|110200.4|110264.3|110214.3|110246.5|110196.5|27
1732511660000|2024-11-25 05:14:20|110249|110199|110249.5|110199.5|110251.5|110201.5|110246.3|110196.3|14
1732511670000|2024-11-25 05:14:30|110251.8|110201.8|110243.1|110193.1|110253.6|110203.6|110243|110193|22
1732511680000|2024-11-25 05:14:40|110245.9|110195.9|110259.8|110209.8|110259.8|110209.8|110242.4|110192.4|47
1732511690000|2024-11-25 05:14:50|110258.5|110208.5|110260|110210|110262.9|110212.9|110256.1|110206.1|49
1732511700000|2024-11-25 05:15:00|110258.1|110208.1|110269.2|110219.2|110270.6|110220.6|110255|110205|27
1732511710000|2024-11-25 05:15:10|110270.4|110220.4|110246.2|110196.2|110273.9|110223.9|110246.2|110196.2|30
1732511720000|2024-11-25 05:15:20|110244.8|110194.8|110264.6|110214.6|110265.8|110215.8|110242.2|110192.2|23
1732511730000|2024-11-25 05:15:30|110264.9|110214.9|110260.8|110210.8|110264.9|110214.9|110259.1|110209.1|15
1732511740000|2024-11-25 05:15:40|110259.3|110209.3|110262.4|110212.4|110262.4|110212.4|110259.1|110209.1|17
1732511750000|2024-11-25 05:15:50|110260.7|110210.7|110261.6|110211.6|110265.1|110215.1|110255.9|110205.9|28
1732511760000|2024-11-25 05:16:00|110263.7|110213.7|110264.7|110214.7|110265.5|110215.5|110254.7|110204.7|44
1732511770000|2024-11-25 05:16:10|110263.8|110213.8|110267.2|110217.2|110276|110226|110262.2|110212.2|54
1732511780000|2024-11-25 05:16:20|110273.2|110223.2|110276.3|110226.3|110276.9|110226.9|110265.8|110215.8|48
1732511790000|2024-11-25 05:16:30|110276.7|110226.7|110272.5|110222.5|110276.7|110226.7|110265.3|110215.3|33
1732511800000|2024-11-25 05:16:40|110274.2|110224.2|110280.8|110230.8|110281.9|110231.9|110270.9|110220.9|48
1732511810000|2024-11-25 05:16:50|110283.1|110233.1|110284.7|110234.7|110288|110238|110282.1|110232.1|29
1732511820000|2024-11-25 05:17:00|110286.7|110236.7|110284|110234|110290.6|110240.6|110283.4|110233.4|32
1732511830000|2024-11-25 05:17:10|110284.9|110234.9|110287.9|110237.9|110289.7|110239.7|110280.6|110230.6|27
1732511840000|2024-11-25 05:17:20|110287.2|110237.2|110290.5|110240.5|110291.7|110241.7|110286.7|110236.7|38
1732511850000|2024-11-25 05:17:30|110288.8|110238.8|110277.6|110227.6|110290.4|110240.4|110273.2|110223.2|45
1732511860000|2024-11-25 05:17:40|110278.6|110228.6|110279.9|110229.9|110283.4|110233.4|110276.7|110226.7|29
1732511870000|2024-11-25 05:17:50|110281.6|110231.6|110275.1|110225.1|110281.7|110231.7|110270.4|110220.4|24
1732511880000|2024-11-25 05:18:00|110275.5|110225.5|110262.2|110212.2|110280.6|110230.6|110250|110200|51
1732511890000|2024-11-25 05:18:10|110266.1|110216.1|110268.3|110218.3|110268.3|110218.3|110256.1|110206.1|18
1732511900000|2024-11-25 05:18:20|110267.3|110217.3|110273.2|110223.2|110274|110224|110267.3|110217.3|9
1732511910000|2024-11-25 05:18:30|110272|110222|110275.9|110225.9|110278.1|110228.1|110268.1|110218.1|22
1732511920000|2024-11-25 05:18:40|110273.3|110223.3|110273.7|110223.7|110278.3|110228.3|110270.9|110220.9|25
1732511930000|2024-11-25 05:18:50|110274.2|110224.2|110281.4|110231.4|110281.4|110231.4|110268|110218|26
1732511940000|2024-11-25 05:19:00|110281.3|110231.3|110281.1|110231.1|110300.4|110250.4|110281.1|110231.1|43
1732511950000|2024-11-25 05:19:10|110279.7|110229.7|110284.3|110234.3|110288.8|110238.8|110279.1|110229.1|28
1732511960000|2024-11-25 05:19:20|110284.8|110234.8|110288.2|110238.2|110288.2|110238.2|110281.8|110231.8|24
1732511970000|2024-11-25 05:19:30|110288.1|110238.1|110277.7|110227.7|110288.8|110238.8|110274.3|110224.3|59
1732511980000|2024-11-25 05:19:40|110273.9|110223.9|110270|110220|110276.5|110226.5|110267.6|110217.6|55
1732511990000|2024-11-25 05:19:50|110269.9|110219.9|110271.1|110221.1|110273.2|110223.2|110264.3|110214.3|41
1732512000000|2024-11-25 05:20:00|110270.9|110220.9|110271|110221|110275.4|110225.4|110268.7|110218.7|43
1732512010000|2024-11-25 05:20:10|110274.4|110224.4|110276.1|110226.1|110278.2|110228.2|110271.2|110221.2|31
1732512020000|2024-11-25 05:20:20|110278.3|110228.3|110285.7|110235.7|110286.1|110236.1|110276.1|110226.1|19
1732512030000|2024-11-25 05:20:30|110284.8|110234.8|110285.6|110235.6|110295.9|110245.9|110282.7|110232.7|31
1732512040000|2024-11-25 05:20:40|110287.2|110237.2|110289.3|110239.3|110291.3|110241.3|110285.3|110235.3|20
1732512050000|2024-11-25 05:20:50|110291.3|110241.3|110305.6|110255.6|110307.2|110257.2|110285.4|110235.4|36
1732512060000|2024-11-25 05:21:00|110308.3|110258.3|110311.9|110261.9|110315.5|110265.5|110302.2|110252.2|39
1732512070000|2024-11-25 05:21:10|110313.8|110263.8|110307.4|110257.4|110318.6|110268.6|110307.4|110257.4|48
1732512080000|2024-11-25 05:21:20|110308.8|110258.8|110310.4|110260.4|110315.9|110265.9|110308.4|110258.4|46
1732512090000|2024-11-25 05:21:30|110308.3|110258.3|110317.6|110267.6|110317.9|110267.9|110307.6|110257.6|41
1732512100000|2024-11-25 05:21:40|110318|110268|110315.5|110265.5|110318.7|110268.7|110313.1|110263.1|48
1732512110000|2024-11-25 05:21:50|110314.7|110264.7|110313.3|110263.3|110316.6|110266.6|110310.7|110260.7|22
1732512120000|2024-11-25 05:22:00|110315.3|110265.3|110315.7|110265.7|110319.8|110269.8|110311.3|110261.3|34
1732512130000|2024-11-25 05:22:10|110315|110265|110321.9|110271.9|110322.2|110272.2|110313.3|110263.3|40
1732512140000|2024-11-25 05:22:20|110318.9|110268.9|110318|110268|110322.6|110272.6|110315.7|110265.7|46
1732512150000|2024-11-25 05:22:30|110319.6|110269.6|110317.5|110267.5|110319.7|110269.7|110313.9|110263.9|24
1732512160000|2024-11-25 05:22:40|110317.4|110267.4|110316.5|110266.5|110319.7|110269.7|110313.8|110263.8|15
1732512170000|2024-11-25 05:22:50|110318.9|110268.9|110306.4|110256.4|110318.9|110268.9|110306.4|110256.4|42
1732512180000|2024-11-25 05:23:00|110310.5|110260.5|110314.4|110264.4|110317.5|110267.5|110309.1|110259.1|27
1732512190000|2024-11-25 05:23:10|110316.3|110266.3|110314.3|110264.3|110317.9|110267.9|110312.3|110262.3|25
1732512200000|2024-11-25 05:23:20|110315.7|110265.7|110316.6|110266.6|110318.5|110268.5|110313.2|110263.2|52
1732512210000|2024-11-25 05:23:30|110318.5|110268.5|110305.7|110255.7|110318.5|110268.5|110300.2|110250.2|40
1732512220000|2024-11-25 05:23:40|110302.1|110252.1|110302.8|110252.8|110305.6|110255.6|110301.2|110251.2|29
1732512230000|2024-11-25 05:23:50|110303.1|110253.1|110302.1|110252.1|110307.6|110257.6|110297.8|110247.8|46
1732512240000|2024-11-25 05:24:00|110304|110254|110303.6|110253.6|110308|110258|110298.4|110248.4|59
1732512250000|2024-11-25 05:24:10|110301.4|110251.4|110302.6|110252.6|110307|110257|110297.6|110247.6|42
1732512260000|2024-11-25 05:24:20|110304.5|110254.5|110304.8|110254.8|110308.4|110258.4|110302.2|110252.2|30
1732512270000|2024-11-25 05:24:30|110304.9|110254.9|110312.6|110262.6|110316.2|110266.2|110299.6|110249.6|36
1732512280000|2024-11-25 05:24:40|110313.1|110263.1|110322.8|110272.8|110323.2|110273.2|110312.1|110262.1|30
1732512290000|2024-11-25 05:24:50|110320.8|110270.8|110327|110277|110328.1|110278.1|110318.9|110268.9|17
1732512300000|2024-11-25 05:25:00|110329.4|110279.4|110329.3|110279.3|110330.5|110280.5|110326.2|110276.2|14
1732512310000|2024-11-25 05:25:10|110328.1|110278.1|110327.7|110277.7|110332.3|110282.3|110324.6|110274.6|20
1732512320000|2024-11-25 05:25:20|110328.3|110278.3|110341.7|110291.7|110347|110297|110323.4|110273.4|27
1732512330000|2024-11-25 05:25:30|110341.6|110291.6|110344.3|110294.3|110344.3|110294.3|110339.1|110289.1|15
1732512340000|2024-11-25 05:25:40|110342.9|110292.9|110344.5|110294.5|110345.5|110295.5|110339|110289|19
1732512350000|2024-11-25 05:25:50|110347|110297|110341.7|110291.7|110347.4|110297.4|110341.7|110291.7|16
1732512360000|2024-11-25 05:26:00|110339.7|110289.7|110343.3|110293.3|110344.8|110294.8|110339.7|110289.7|17
1732512370000|2024-11-25 05:26:10|110344.7|110294.7|110342.3|110292.3|110347.8|110297.8|110341.1|110291.1|19
1732512380000|2024-11-25 05:26:20|110343.7|110293.7|110342.6|110292.6|110346|110296|110339.2|110289.2|42
1732512390000|2024-11-25 05:26:30|110341.9|110291.9|110343.8|110293.8|110348.2|110298.2|110341.2|110291.2|25
1732512400000|2024-11-25 05:26:40|110345.2|110295.2|110337.4|110287.4|110347.1|110297.1|110336|110286|32
1732512410000|2024-11-25 05:26:50|110338.2|110288.2|110336.9|110286.9|110340.4|110290.4|110335.5|110285.5|16
1732512420000|2024-11-25 05:27:00|110340.1|110290.1|110338.4|110288.4|110340.1|110290.1|110334.2|110284.2|41
1732512430000|2024-11-25 05:27:10|110338.9|110288.9|110342|110292|110343.9|110293.9|110338.9|110288.9|12
1732512440000|2024-11-25 05:27:20|110341.7|110291.7|110341.5|110291.5|110343.9|110293.9|110340.6|110290.6|7
1732512450000|2024-11-25 05:27:30|110341.4|110291.4|110342.5|110292.5|110342.5|110292.5|110339.9|110289.9|9
1732512460000|2024-11-25 05:27:40|110340.7|110290.7|110340.2|110290.2|110340.7|110290.7|110336.2|110286.2|27
1732512470000|2024-11-25 05:27:50|110340|110290|110340.1|110290.1|110340.1|110290.1|110337.3|110287.3|10
1732512480000|2024-11-25 05:28:00|110339.9|110289.9|110334.1|110284.1|110339.9|110289.9|110324.3|110274.3|26
1732512490000|2024-11-25 05:28:10|110335.4|110285.4|110334.4|110284.4|110338.5|110288.5|110332.5|110282.5|24
1732512500000|2024-11-25 05:28:20|110335.4|110285.4|110333.9|110283.9|110336.7|110286.7|110331.4|110281.4|7
1732512510000|2024-11-25 05:28:30|110334|110284|110334.2|110284.2|110336.8|110286.8|110331.2|110281.2|24
1732512520000|2024-11-25 05:28:40|110331.2|110281.2|110332.7|110282.7|110339.4|110289.4|110327.3|110277.3|24
1732512530000|2024-11-25 05:28:50|110335.2|110285.2|110339.5|110289.5|110339.5|110289.5|110333.7|110283.7|14
1732512540000|2024-11-25 05:29:00|110339.3|110289.3|110335.3|110285.3|110339.5|110289.5|110333.4|110283.4|8
1732512550000|2024-11-25 05:29:10|110337.2|110287.2|110336.5|110286.5|110339.2|110289.2|110331.2|110281.2|21
1732512560000|2024-11-25 05:29:20|110336.3|110286.3|110333.5|110283.5|110338.6|110288.6|110332|110282|19
1732512570000|2024-11-25 05:29:30|110330.6|110280.6|110331.5|110281.5|110335.5|110285.5|110330.6|110280.6|22
1732512580000|2024-11-25 05:29:40|110329.8|110279.8|110317.4|110267.4|110329.8|110279.8|110314.9|110264.9|44
1732512590000|2024-11-25 05:29:50|110318.4|110268.4|110316.3|110266.3|110318.4|110268.4|110312.9|110262.9|11
1732512600000|2024-11-25 05:30:00|110321.7|110271.7|110314.6|110264.6|110327.9|110277.9|110310.8|110260.8|37
1732512610000|2024-11-25 05:30:10|110312.6|110262.6|110312.7|110262.7|110316.4|110266.4|110310.5|110260.5|15
1732512620000|2024-11-25 05:30:20|110313.7|110263.7|110316.2|110266.2|110321.7|110271.7|110312.8|110262.8|26
1732512630000|2024-11-25 05:30:30|110315.2|110265.2|110316.2|110266.2|110318.2|110268.2|110313.5|110263.5|22
1732512640000|2024-11-25 05:30:40|110316.3|110266.3|110308.2|110258.2|110317.9|110267.9|110306.6|110256.6|18
1732512650000|2024-11-25 05:30:50|110307|110257|110309.9|110259.9|110311.5|110261.5|110307|110257|10
1732512660000|2024-11-25 05:31:00|110313.8|110263.8|110314.4|110264.4|110320|110270|110312|110262|28
1732512670000|2024-11-25 05:31:10|110313.8|110263.8|110314.4|110264.4|110317.8|110267.8|110310.9|110260.9|30
1732512680000|2024-11-25 05:31:20|110312.4|110262.4|110316.9|110266.9|110317.8|110267.8|110312.3|110262.3|38
1732512690000|2024-11-25 05:31:30|110317.8|110267.8|110320.5|110270.5|110320.5|110270.5|110314.2|110264.2|28
1732512700000|2024-11-25 05:31:40|110319|110269|110328.3|110278.3|110330|110280|110315.4|110265.4|32
1732512710000|2024-11-25 05:31:50|110327.6|110277.6|110321.1|110271.1|110328.9|110278.9|110317.7|110267.7|28
1732512720000|2024-11-25 05:32:00|110321.6|110271.6|110334.5|110284.5|110338.5|110288.5|110321.6|110271.6|37
1732512730000|2024-11-25 05:32:10|110335.1|110285.1|110333.4|110283.4|110335.9|110285.9|110332.2|110282.2|21
1732512740000|2024-11-25 05:32:20|110333.5|110283.5|110332.9|110282.9|110334.8|110284.8|110325.1|110275.1|25
1732512750000|2024-11-25 05:32:30|110332.4|110282.4|110332.6|110282.6|110334.7|110284.7|110328.9|110278.9|20
1732512760000|2024-11-25 05:32:40|110334.6|110284.6|110335.5|110285.5|110336.7|110286.7|110333.1|110283.1|16
1732512770000|2024-11-25 05:32:50|110337.6|110287.6|110335.5|110285.5|110338.5|110288.5|110332.1|110282.1|36
1732512780000|2024-11-25 05:33:00|110334.9|110284.9|110338.4|110288.4|110341.1|110291.1|110333|110283|41
1732512790000|2024-11-25 05:33:10|110335.4|110285.4|110336.3|110286.3|110341.2|110291.2|110332.7|110282.7|33
1732512800000|2024-11-25 05:33:20|110338|110288|110331.6|110281.6|110338.8|110288.8|110328.2|110278.2|28
1732512810000|2024-11-25 05:33:30|110332.2|110282.2|110330|110280|110332.4|110282.4|110325.8|110275.8|16
1732512820000|2024-11-25 05:33:40|110328.2|110278.2|110325.2|110275.2|110331.6|110281.6|110322.4|110272.4|15
1732512830000|2024-11-25 05:33:50|110324.7|110274.7|110324.1|110274.1|110325.1|110275.1|110316.6|110266.6|34
1732512840000|2024-11-25 05:34:00|110323.6|110273.6|110331.9|110281.9|110334.2|110284.2|110320.5|110270.5|27
1732512850000|2024-11-25 05:34:10|110333.4|110283.4|110326.3|110276.3|110335.9|110285.9|110325.2|110275.2|19
1732512860000|2024-11-25 05:34:20|110326.2|110276.2|110325.5|110275.5|110327.8|110277.8|110323.6|110273.6|12
1732512870000|2024-11-25 05:34:30|110324.7|110274.7|110326.8|110276.8|110329.5|110279.5|110323.1|110273.1|19
1732512880000|2024-11-25 05:34:40|110326.9|110276.9|110329.7|110279.7|110330.7|110280.7|110325.6|110275.6|12
1732512890000|2024-11-25 05:34:50|110325.1|110275.1|110304.5|110254.5|110330.4|110280.4|110304.5|110254.5|35
1732512900000|2024-11-25 05:35:00|110303.3|110253.3|110304.7|110254.7|110317|110267|110303.3|110253.3|39
1732512910000|2024-11-25 05:35:10|110305.1|110255.1|110296.3|110246.3|110311.5|110261.5|110283.8|110233.8|50
1732512920000|2024-11-25 05:35:20|110297.5|110247.5|110305.6|110255.6|110305.6|110255.6|110289.3|110239.3|69
1732512930000|2024-11-25 05:35:30|110305.5|110255.5|110302.5|110252.5|110309.5|110259.5|110295.3|110245.3|57
1732512940000|2024-11-25 05:35:40|110301.8|110251.8|110314.8|110264.8|110316.2|110266.2|110299.8|110249.8|47
1732512950000|2024-11-25 05:35:50|110316|110266|110314.2|110264.2|110316.4|110266.4|110311|110261|26
1732512960000|2024-11-25 05:36:00|110314.3|110264.3|110317.1|110267.1|110320.6|110270.6|110313.1|110263.1|31
1732512970000|2024-11-25 05:36:10|110317.2|110267.2|110319.7|110269.7|110319.7|110269.7|110312.2|110262.2|14
1732512980000|2024-11-25 05:36:20|110314.9|110264.9|110316|110266|110321.7|110271.7|110313.9|110263.9|25
1732512990000|2024-11-25 05:36:30|110317.4|110267.4|110318.2|110268.2|110320.5|110270.5|110313.8|110263.8|17
1732513000000|2024-11-25 05:36:40|110316.7|110266.7|110312.5|110262.5|110316.7|110266.7|110309.6|110259.6|26
1732513010000|2024-11-25 05:36:50|110313.7|110263.7|110318.1|110268.1|110320.9|110270.9|110312.4|110262.4|24
1732513020000|2024-11-25 05:37:00|110320.4|110270.4|110317.5|110267.5|110320.4|110270.4|110316.7|110266.7|6
1732513030000|2024-11-25 05:37:10|110319.4|110269.4|110318.3|110268.3|110319.4|110269.4|110314.9|110264.9|9
1732513040000|2024-11-25 05:37:20|110319.3|110269.3|110320.4|110270.4|110321.5|110271.5|110317.8|110267.8|20
1732513050000|2024-11-25 05:37:30|110322.2|110272.2|110321.4|110271.4|110323.7|110273.7|110320.4|110270.4|18
1732513060000|2024-11-25 05:37:40|110322.8|110272.8|110313.2|110263.2|110325.2|110275.2|110313.2|110263.2|25
1732513070000|2024-11-25 05:37:50|110318|110268|110315.9|110265.9|110319.9|110269.9|110315.1|110265.1|16
1732513080000|2024-11-25 05:38:00|110317.2|110267.2|110315.9|110265.9|110317.2|110267.2|110311.2|110261.2|18
1732513090000|2024-11-25 05:38:10|110314.3|110264.3|110311.2|110261.2|110316.2|110266.2|110309.1|110259.1|10
1732513100000|2024-11-25 05:38:20|110311|110261|110308.1|110258.1|110312.8|110262.8|110307.6|110257.6|12
1732513110000|2024-11-25 05:38:30|110306.9|110256.9|110310.1|110260.1|110311.6|110261.6|110306.9|110256.9|27
1732513120000|2024-11-25 05:38:40|110308.4|110258.4|110312.6|110262.6|110314.3|110264.3|110308.4|110258.4|15
1732513130000|2024-11-25 05:38:50|110314|110264|110314.1|110264.1|110314.1|110264.1|110312.1|110262.1|5
1732513140000|2024-11-25 05:39:00|110314.6|110264.6|110316.9|110266.9|110321.6|110271.6|110314.3|110264.3|18
1732513150000|2024-11-25 05:39:10|110318.3|110268.3|110315|110265|110320.8|110270.8|110313.6|110263.6|21
1732513160000|2024-11-25 05:39:20|110315.6|110265.6|110318.5|110268.5|110320.8|110270.8|110315.3|110265.3|9
1732513170000|2024-11-25 05:39:30|110317.6|110267.6|110320|110270|110322.1|110272.1|110316.6|110266.6|22
1732513180000|2024-11-25 05:39:40|110321.2|110271.2|110320.2|110270.2|110322.2|110272.2|110315.9|110265.9|22
1732513190000|2024-11-25 05:39:50|110317.5|110267.5|110314.8|110264.8|110320.9|110270.9|110314.8|110264.8|16
1732513200000|2024-11-25 05:40:00|110318.1|110268.1|110316|110266|110318.8|110268.8|110313.4|110263.4|25
1732513210000|2024-11-25 05:40:10|110316.9|110266.9|110314.3|110264.3|110317.3|110267.3|110312.6|110262.6|17
1732513220000|2024-11-25 05:40:20|110314.1|110264.1|110307.4|110257.4|110314.1|110264.1|110305.3|110255.3|21
1732513230000|2024-11-25 05:40:30|110310.4|110260.4|110308.2|110258.2|110310.4|110260.4|110306.6|110256.6|9
1732513240000|2024-11-25 05:40:40|110309.2|110259.2|110305.8|110255.8|110309.2|110259.2|110302.7|110252.7|12
1732513250000|2024-11-25 05:40:50|110304.7|110254.7|110305.6|110255.6|110307.9|110257.9|110301.9|110251.9|23
1732513260000|2024-11-25 05:41:00|110307.1|110257.1|110303.6|110253.6|110311.3|110261.3|110302.5|110252.5|37
1732513270000|2024-11-25 05:41:10|110304.9|110254.9|110307.5|110257.5|110307.8|110257.8|110303.8|110253.8|27
1732513280000|2024-11-25 05:41:20|110308.3|110258.3|110317.4|110267.4|110319.9|110269.9|110307|110257|22
1732513290000|2024-11-25 05:41:30|110315|110265|110309.3|110259.3|110315|110265|110307.6|110257.6|17
1732513300000|2024-11-25 05:41:40|110308.5|110258.5|110308.1|110258.1|110308.5|110258.5|110304.6|110254.6|17
1732513310000|2024-11-25 05:41:50|110305.9|110255.9|110307.8|110257.8|110308.4|110258.4|110305.9|110255.9|6
1732513320000|2024-11-25 05:42:00|110307.1|110257.1|110311.3|110261.3|110314|110264|110307|110257|30
1732513330000|2024-11-25 05:42:10|110312.6|110262.6|110314.3|110264.3|110314.3|110264.3|110308.1|110258.1|17
1732513340000|2024-11-25 05:42:20|110312|110262|110315.7|110265.7|110315.7|110265.7|110309.4|110259.4|19
1732513350000|2024-11-25 05:42:30|110313.3|110263.3|110313.1|110263.1|110315.8|110265.8|110306.5|110256.5|24
1732513360000|2024-11-25 05:42:40|110315.7|110265.7|110306.7|110256.7|110315.7|110265.7|110303.5|110253.5|20
1732513370000|2024-11-25 05:42:50|110306.2|110256.2|110306.7|110256.7|110308.9|110258.9|110304.2|110254.2|22
1732513380000|2024-11-25 05:43:00|110306.8|110256.8|110312.6|110262.6|110315.3|110265.3|110304.8|110254.8|18
1732513390000|2024-11-25 05:43:10|110314.3|110264.3|110311.4|110261.4|110315.6|110265.6|110306.2|110256.2|28
1732513400000|2024-11-25 05:43:20|110311.5|110261.5|110313.9|110263.9|110316.2|110266.2|110308.2|110258.2|22
1732513410000|2024-11-25 05:43:30|110312.2|110262.2|110315.2|110265.2|110321.7|110271.7|110307.4|110257.4|20
1732513420000|2024-11-25 05:43:40|110317|110267|110312.1|110262.1|110318.6|110268.6|110309.7|110259.7|22
1732513430000|2024-11-25 05:43:50|110313.4|110263.4|110312.3|110262.3|110316|110266|110309.1|110259.1|27
1732513440000|2024-11-25 05:44:00|110313.6|110263.6|110319.4|110269.4|110319.4|110269.4|110313.4|110263.4|31
1732513450000|2024-11-25 05:44:10|110316.7|110266.7|110320|110270|110323.5|110273.5|110316|110266|25
1732513460000|2024-11-25 05:44:20|110318.4|110268.4|110318.2|110268.2|110321.9|110271.9|110313.6|110263.6|32
1732513470000|2024-11-25 05:44:30|110313.4|110263.4|110333.3|110283.3|110334.5|110284.5|110313.4|110263.4|43
1732513480000|2024-11-25 05:44:40|110333.8|110283.8|110333.6|110283.6|110335|110285|110330.5|110280.5|38
1732513490000|2024-11-25 05:44:50|110331.9|110281.9|110335.8|110285.8|110337.7|110287.7|110331.6|110281.6|39
1732513500000|2024-11-25 05:45:00|110339.2|110289.2|110336.2|110286.2|110339.2|110289.2|110333.2|110283.2|42
1732513510000|2024-11-25 05:45:10|110335.9|110285.9|110330.5|110280.5|110339.1|110289.1|110329|110279|36
1732513520000|2024-11-25 05:45:20|110331.5|110281.5|110335.4|110285.4|110337.8|110287.8|110329.8|110279.8|37
1732513530000|2024-11-25 05:45:30|110334|110284|110321.1|110271.1|110337.4|110287.4|110316.4|110266.4|26
1732513540000|2024-11-25 05:45:40|110319.8|110269.8|110321.1|110271.1|110322.5|110272.5|110318|110268|28
1732513550000|2024-11-25 05:45:50|110320.1|110270.1|110319.9|110269.9|110321|110271|110316.5|110266.5|32
1732513560000|2024-11-25 05:46:00|110322.6|110272.6|110318.2|110268.2|110322.6|110272.6|110316.2|110266.2|21
1732513570000|2024-11-25 05:46:10|110320.5|110270.5|110323|110273|110324.6|110274.6|110318.6|110268.6|37
1732513580000|2024-11-25 05:46:20|110323.5|110273.5|110324.8|110274.8|110325.7|110275.7|110319.4|110269.4|20
1732513590000|2024-11-25 05:46:30|110325.1|110275.1|110322.7|110272.7|110325.1|110275.1|110317.8|110267.8|18
1732513600000|2024-11-25 05:46:40|110319.5|110269.5|110324|110274|110327.1|110277.1|110317.9|110267.9|28
1732513610000|2024-11-25 05:46:50|110325.4|110275.4|110325.2|110275.2|110325.4|110275.4|110325.2|110275.2|2
1732513620000|2024-11-25 05:47:00|110324.8|110274.8|110325.9|110275.9|110325.9|110275.9|110320.1|110270.1|13
1732513630000|2024-11-25 05:47:10|110327.7|110277.7|110329.6|110279.6|110329.6|110279.6|110321.8|110271.8|14
1732513640000|2024-11-25 05:47:20|110331|110281|110322.1|110272.1|110336.8|110286.8|110322.1|110272.1|39
1732513650000|2024-11-25 05:47:30|110326.6|110276.6|110323.1|110273.1|110326.6|110276.6|110317|110267|26
1732513660000|2024-11-25 05:47:40|110322.5|110272.5|110332.5|110282.5|110334|110284|110319.2|110269.2|30
1732513670000|2024-11-25 05:47:50|110332.3|110282.3|110338|110288|110341.4|110291.4|110330.8|110280.8|30
1732513680000|2024-11-25 05:48:00|110337.2|110287.2|110335.9|110285.9|110339.9|110289.9|110334.2|110284.2|34
1732513690000|2024-11-25 05:48:10|110336.6|110286.6|110339.5|110289.5|110340.9|110290.9|110331.6|110281.6|34
1732513700000|2024-11-25 05:48:20|110337.4|110287.4|110336|110286|110339|110289|110335.6|110285.6|17
1732513710000|2024-11-25 05:48:30|110337.5|110287.5|110338.2|110288.2|110340.6|110290.6|110334.1|110284.1|23
1732513720000|2024-11-25 05:48:40|110339.6|110289.6|110336.6|110286.6|110339.9|110289.9|110336.6|110286.6|5
1732513730000|2024-11-25 05:48:50|110336.9|110286.9|110337.1|110287.1|110339.6|110289.6|110333.9|110283.9|30
1732513740000|2024-11-25 05:49:00|110338.1|110288.1|110338.5|110288.5|110339.9|110289.9|110332.3|110282.3|39
1732513750000|2024-11-25 05:49:10|110339.3|110289.3|110340.5|110290.5|110342.3|110292.3|110337|110287|17
1732513760000|2024-11-25 05:49:20|110342|110292|110336.6|110286.6|110342|110292|110334|110284|32
1732513770000|2024-11-25 05:49:30|110336.4|110286.4|110335.1|110285.1|110338.8|110288.8|110331.5|110281.5|28
1732513780000|2024-11-25 05:49:40|110336.8|110286.8|110333.5|110283.5|110337|110287|110332.6|110282.6|11
1732513790000|2024-11-25 05:49:50|110333.4|110283.4|110335|110285|110337.2|110287.2|110333.1|110283.1|15
1732513800000|2024-11-25 05:50:00|110334.8|110284.8|110335.6|110285.6|110339.9|110289.9|110331.9|110281.9|28
1732513810000|2024-11-25 05:50:10|110338.3|110288.3|110334.9|110284.9|110339.5|110289.5|110332.1|110282.1|28
1732513820000|2024-11-25 05:50:20|110334.7|110284.7|110328.9|110278.9|110336|110286|110328.9|110278.9|19
1732513830000|2024-11-25 05:50:30|110329.5|110279.5|110333.3|110283.3|110337.6|110287.6|110327.7|110277.7|34
1732513840000|2024-11-25 05:50:40|110332.3|110282.3|110334.1|110284.1|110334.1|110284.1|110327.4|110277.4|27
1732513850000|2024-11-25 05:50:50|110334.8|110284.8|110333.2|110283.2|110337.7|110287.7|110332|110282|22
1732513860000|2024-11-25 05:51:00|110336.5|110286.5|110333.1|110283.1|110340.6|110290.6|110330.7|110280.7|39
1732513870000|2024-11-25 05:51:10|110333.6|110283.6|110335|110285|110341.7|110291.7|110332.7|110282.7|37
1732513880000|2024-11-25 05:51:20|110334|110284|110335.3|110285.3|110338.9|110288.9|110327.6|110277.6|35
1732513890000|2024-11-25 05:51:30|110336.2|110286.2|110337.4|110287.4|110340.2|110290.2|110334.5|110284.5|26
1732513900000|2024-11-25 05:51:40|110339.4|110289.4|110346.1|110296.1|110346.1|110296.1|110332.8|110282.8|38
1732513910000|2024-11-25 05:51:50|110344.2|110294.2|110341.6|110291.6|110344.2|110294.2|110341.4|110291.4|5
1732513920000|2024-11-25 05:52:00|110342.7|110292.7|110343.2|110293.2|110344.5|110294.5|110340.9|110290.9|11
1732513930000|2024-11-25 05:52:10|110341.1|110291.1|110347|110297|110347.5|110297.5|110336.5|110286.5|18
1732513940000|2024-11-25 05:52:20|110346.7|110296.7|110348.3|110298.3|110352.5|110302.5|110346.7|110296.7|8
1732513950000|2024-11-25 05:52:30|110347.5|110297.5|110349.4|110299.4|110355.3|110305.3|110347.5|110297.5|21
1732513960000|2024-11-25 05:52:40|110348.9|110298.9|110349.9|110299.9|110350.9|110300.9|110348.8|110298.8|6
1732513970000|2024-11-25 05:52:50|110350.6|110300.6|110356.2|110306.2|110360|110310|110349.1|110299.1|34
1732513980000|2024-11-25 05:53:00|110355.6|110305.6|110343.5|110293.5|110356.2|110306.2|110343.5|110293.5|36
1732513990000|2024-11-25 05:53:10|110347.5|110297.5|110352.7|110302.7|110352.7|110302.7|110339.5|110289.5|55
1732514000000|2024-11-25 05:53:20|110351.8|110301.8|110352.1|110302.1|110352.2|110302.2|110346.3|110296.3|23
1732514010000|2024-11-25 05:53:30|110351.5|110301.5|110334.6|110284.6|110351.5|110301.5|110334.2|110284.2|44
1732514020000|2024-11-25 05:53:40|110333.4|110283.4|110347.5|110297.5|110348.6|110298.6|110333.4|110283.4|41
1732514030000|2024-11-25 05:53:50|110347.7|110297.7|110333.2|110283.2|110347.7|110297.7|110331.8|110281.8|47
1732514040000|2024-11-25 05:54:00|110334.3|110284.3|110346.1|110296.1|110348.2|110298.2|110332|110282|44
1732514050000|2024-11-25 05:54:10|110345.3|110295.3|110336.8|110286.8|110345.3|110295.3|110335.2|110285.2|33
1732514060000|2024-11-25 05:54:20|110337.8|110287.8|110339.2|110289.2|110343.4|110293.4|110336.6|110286.6|33
1732514070000|2024-11-25 05:54:30|110340.4|110290.4|110352.4|110302.4|110352.8|110302.8|110337.1|110287.1|25
1732514080000|2024-11-25 05:54:40|110354.3|110304.3|110356.5|110306.5|110359.8|110309.8|110351|110301|16
1732514090000|2024-11-25 05:54:50|110357.4|110307.4|110357.1|110307.1|110362.1|110312.1|110350|110300|19
1732514100000|2024-11-25 05:55:00|110358.7|110308.7|110353.4|110303.4|110359.9|110309.9|110352|110302|24
1732514110000|2024-11-25 05:55:10|110352.8|110302.8|110350.4|110300.4|110356.4|110306.4|110347.6|110297.6|30
1732514120000|2024-11-25 05:55:20|110349.8|110299.8|110341.6|110291.6|110349.8|110299.8|110339.6|110289.6|42
1732514130000|2024-11-25 05:55:30|110342.9|110292.9|110338.8|110288.8|110343.9|110293.9|110335.1|110285.1|41
1732514140000|2024-11-25 05:55:40|110339|110289|110330.8|110280.8|110339.6|110289.6|110330.8|110280.8|29
1732514150000|2024-11-25 05:55:50|110328.8|110278.8|110323.6|110273.6|110330.5|110280.5|110319.7|110269.7|50
1732514160000|2024-11-25 05:56:00|110323.8|110273.8|110323.1|110273.1|110330.9|110280.9|110321.7|110271.7|52
1732514170000|2024-11-25 05:56:10|110324.3|110274.3|110325.4|110275.4|110332.6|110282.6|110322.9|110272.9|41
1732514180000|2024-11-25 05:56:20|110323.8|110273.8|110325.8|110275.8|110326.6|110276.6|110323.6|110273.6|11
1732514190000|2024-11-25 05:56:30|110324.6|110274.6|110328.1|110278.1|110328.1|110278.1|110323.5|110273.5|10
1732514200000|2024-11-25 05:56:40|110325.4|110275.4|110325.5|110275.5|110329.4|110279.4|110321.2|110271.2|31
1732514210000|2024-11-25 05:56:50|110326.1|110276.1|110323.6|110273.6|110326.1|110276.1|110322|110272|11
1732514220000|2024-11-25 05:57:00|110322|110272|110319.2|110269.2|110322.9|110272.9|110319.2|110269.2|10
1732514230000|2024-11-25 05:57:10|110319.1|110269.1|110316.9|110266.9|110319.8|110269.8|110315.1|110265.1|18
1732514240000|2024-11-25 05:57:20|110318.1|110268.1|110320.2|110270.2|110321.5|110271.5|110316.4|110266.4|9
1732514250000|2024-11-25 05:57:30|110320.3|110270.3|110310.8|110260.8|110321.4|110271.4|110310.8|110260.8|20
1732514260000|2024-11-25 05:57:40|110311.2|110261.2|110309.4|110259.4|110311.2|110261.2|110302.8|110252.8|27
1732514270000|2024-11-25 05:57:50|110311.9|110261.9|110311|110261|110311.9|110261.9|110308.4|110258.4|17
1732514280000|2024-11-25 05:58:00|110308.5|110258.5|110306.6|110256.6|110316.7|110266.7|110305.3|110255.3|35
1732514290000|2024-11-25 05:58:10|110303|110253|110299.7|110249.7|110313.9|110263.9|110299.7|110249.7|51
1732514300000|2024-11-25 05:58:20|110302.4|110252.4|110299.5|110249.5|110306.4|110256.4|110297.7|110247.7|28
1732514310000|2024-11-25 05:58:30|110299.7|110249.7|110301.4|110251.4|110305|110255|110299.2|110249.2|10
1732514320000|2024-11-25 05:58:40|110302.4|110252.4|110299.4|110249.4|110304.7|110254.7|110298.7|110248.7|28
1732514330000|2024-11-25 05:58:50|110301|110251|110295|110245|110301|110251|110294.4|110244.4|13
1732514340000|2024-11-25 05:59:00|110296.4|110246.4|110291.3|110241.3|110302.4|110252.4|110291.3|110241.3|20
1732514350000|2024-11-25 05:59:10|110292|110242|110297.5|110247.5|110300.7|110250.7|110291.4|110241.4|20
1732514360000|2024-11-25 05:59:20|110297.2|110247.2|110298.3|110248.3|110301.6|110251.6|110297.2|110247.2|10
1732514370000|2024-11-25 05:59:30|110300.1|110250.1|110301.9|110251.9|110304.8|110254.8|110296|110246|26
1732514380000|2024-11-25 05:59:40|110298.4|110248.4|110306.4|110256.4|110308.4|110258.4|110298.1|110248.1|28
1732514390000|2024-11-25 05:59:50|110307.4|110257.4|110311.2|110261.2|110311.2|110261.2|110303.6|110253.6|21
1732514400000|2024-11-25 06:00:00|110313.1|110263.1|110317.3|110267.3|110321.1|110271.1|110311.3|110261.3|50
1732514410000|2024-11-25 06:00:10|110318.5|110268.5|110328|110278|110328.5|110278.5|110315.3|110265.3|61
1732514420000|2024-11-25 06:00:20|110326.5|110276.5|110320.8|110270.8|110328.3|110278.3|110308.9|110258.9|45
1732514430000|2024-11-25 06:00:30|110322.7|110272.7|110319.3|110269.3|110329.2|110279.2|110315.9|110265.9|47
1732514440000|2024-11-25 06:00:40|110321|110271|110317.4|110267.4|110321.3|110271.3|110309.7|110259.7|40
1732514450000|2024-11-25 06:00:50|110316.4|110266.4|110312.4|110262.4|110319.2|110269.2|110311.3|110261.3|28
1732514460000|2024-11-25 06:01:00|110311.3|110261.3|110340.2|110290.2|110340.2|110290.2|110310.7|110260.7|53
1732514470000|2024-11-25 06:01:10|110338.3|110288.3|110342.2|110292.2|110349.4|110299.4|110332|110282|39
1732514480000|2024-11-25 06:01:20|110344.4|110294.4|110342.4|110292.4|110350|110300|110335.7|110285.7|49
1732514490000|2024-11-25 06:01:30|110342.3|110292.3|110346|110296|110348|110298|110338.5|110288.5|46
1732514500000|2024-11-25 06:01:40|110347.4|110297.4|110346.8|110296.8|110349|110299|110336.9|110286.9|33
1732514510000|2024-11-25 06:01:50|110344.1|110294.1|110350.5|110300.5|110360.3|110310.3|110342|110292|41
1732514520000|2024-11-25 06:02:00|110352.6|110302.6|110352.9|110302.9|110365.3|110315.3|110347|110297|48
1732514530000|2024-11-25 06:02:10|110352.1|110302.1|110346.7|110296.7|110354.4|110304.4|110343.7|110293.7|24
1732514540000|2024-11-25 06:02:20|110347.3|110297.3|110342.8|110292.8|110351.8|110301.8|110341|110291|49
1732514550000|2024-11-25 06:02:30|110342.4|110292.4|110331.6|110281.6|110342.4|110292.4|110330.3|110280.3|25
1732514560000|2024-11-25 06:02:40|110330.1|110280.1|110331.8|110281.8|110339|110289|110327.4|110277.4|26
1732514570000|2024-11-25 06:02:50|110334.7|110284.7|110353.6|110303.6|110353.9|110303.9|110334.7|110284.7|40
1732514580000|2024-11-25 06:03:00|110352.1|110302.1|110357.6|110307.6|110367.9|110317.9|110352.1|110302.1|38
1732514590000|2024-11-25 06:03:10|110356.6|110306.6|110362|110312|110364.2|110314.2|110350.7|110300.7|34
1732514600000|2024-11-25 06:03:20|110364.4|110314.4|110350.2|110300.2|110368.3|110318.3|110349.4|110299.4|34
1732514610000|2024-11-25 06:03:30|110354.6|110304.6|110345|110295|110356.3|110306.3|110342.5|110292.5|32
1732514620000|2024-11-25 06:03:40|110342.6|110292.6|110343.8|110293.8|110346.6|110296.6|110340.6|110290.6|28
1732514630000|2024-11-25 06:03:50|110342.8|110292.8|110349.3|110299.3|110349.3|110299.3|110338.6|110288.6|14
1732514640000|2024-11-25 06:04:00|110349.9|110299.9|110353.4|110303.4|110355.3|110305.3|110348|110298|37
1732514650000|2024-11-25 06:04:10|110352.4|110302.4|110362.3|110312.3|110365.1|110315.1|110351.3|110301.3|60
1732514660000|2024-11-25 06:04:20|110365|110315|110373.6|110323.6|110375.5|110325.5|110361.4|110311.4|46
1732514670000|2024-11-25 06:04:30|110372.6|110322.6|110366.2|110316.2|110375.2|110325.2|110359|110309|64
1732514680000|2024-11-25 06:04:40|110366.7|110316.7|110362.3|110312.3|110373.5|110323.5|110362.2|110312.2|35
1732514690000|2024-11-25 06:04:50|110364.1|110314.1|110360.6|110310.6|110368.1|110318.1|110357.2|110307.2|25
1732514700000|2024-11-25 06:05:00|110362.5|110312.5|110367.2|110317.2|110376.3|110326.3|110362.5|110312.5|27
1732514710000|2024-11-25 06:05:10|110365.7|110315.7|110355.8|110305.8|110371.6|110321.6|110351.5|110301.5|43
1732514720000|2024-11-25 06:05:20|110356.9|110306.9|110350.3|110300.3|110358.6|110308.6|110347.3|110297.3|54
1732514730000|2024-11-25 06:05:30|110349.3|110299.3|110342.9|110292.9|110355.4|110305.4|110339.2|110289.2|37
1732514740000|2024-11-25 06:05:40|110346.3|110296.3|110346|110296|110354|110304|110344|110294|29
1732514750000|2024-11-25 06:05:50|110341|110291|110344.9|110294.9|110348|110298|110334.4|110284.4|42
1732514760000|2024-11-25 06:06:00|110345.9|110295.9|110363.9|110313.9|110373.3|110323.3|110343.3|110293.3|31
1732514770000|2024-11-25 06:06:10|110363.2|110313.2|110358.4|110308.4|110365.4|110315.4|110353.1|110303.1|16
1732514780000|2024-11-25 06:06:20|110357.5|110307.5|110378.7|110328.7|110379.5|110329.5|110356.4|110306.4|36
1732514790000|2024-11-25 06:06:30|110379.4|110329.4|110380|110330|110381.6|110331.6|110376.8|110326.8|15
1732514800000|2024-11-25 06:06:40|110380.2|110330.2|110387.1|110337.1|110390.9|110340.9|110379.6|110329.6|29
1732514810000|2024-11-25 06:06:50|110387|110337|110378.4|110328.4|110389.8|110339.8|110375.6|110325.6|18
1732514820000|2024-11-25 06:07:00|110377.8|110327.8|110366|110316|110379.5|110329.5|110366|110316|19
1732514830000|2024-11-25 06:07:10|110364.4|110314.4|110356.8|110306.8|110364.4|110314.4|110351.8|110301.8|22
1732514840000|2024-11-25 06:07:20|110355.6|110305.6|110352.7|110302.7|110355.6|110305.6|110348.9|110298.9|16
1732514850000|2024-11-25 06:07:30|110350.4|110300.4|110343.2|110293.2|110351.7|110301.7|110340.8|110290.8|33
1732514860000|2024-11-25 06:07:40|110345|110295|110327.4|110277.4|110345.7|110295.7|110326.6|110276.6|29
1732514870000|2024-11-25 06:07:50|110325.9|110275.9|110328.6|110278.6|110331.7|110281.7|110325.5|110275.5|26
1732514880000|2024-11-25 06:08:00|110328.5|110278.5|110334.1|110284.1|110338.7|110288.7|110325.7|110275.7|29
1732514890000|2024-11-25 06:08:10|110332.5|110282.5|110340|110290|110346.6|110296.6|110332.5|110282.5|39
1732514900000|2024-11-25 06:08:20|110340.7|110290.7|110351.2|110301.2|110354.8|110304.8|110340.2|110290.2|30
1732514910000|2024-11-25 06:08:30|110352.3|110302.3|110355.6|110305.6|110358.7|110308.7|110352.2|110302.2|24
1732514920000|2024-11-25 06:08:40|110357|110307|110361.6|110311.6|110364.8|110314.8|110355.7|110305.7|37
1732514930000|2024-11-25 06:08:50|110364.1|110314.1|110358.1|110308.1|110365.9|110315.9|110352.5|110302.5|31
1732514940000|2024-11-25 06:09:00|110357.8|110307.8|110348.1|110298.1|110363.8|110313.8|110348.1|110298.1|45
1732514950000|2024-11-25 06:09:10|110350.4|110300.4|110362.4|110312.4|110363.6|110313.6|110350.4|110300.4|32
1732514960000|2024-11-25 06:09:20|110363.4|110313.4|110368.1|110318.1|110368.3|110318.3|110363.4|110313.4|12
1732514970000|2024-11-25 06:09:30|110368.4|110318.4|110357.4|110307.4|110371.8|110321.8|110353.2|110303.2|21
1732514980000|2024-11-25 06:09:40|110357.1|110307.1|110356.2|110306.2|110361.7|110311.7|110354.7|110304.7|37
1732514990000|2024-11-25 06:09:50|110357.3|110307.3|110362.2|110312.2|110366.9|110316.9|110353.5|110303.5|25
1732515000000|2024-11-25 06:10:00|110363|110313|110367.8|110317.8|110372.2|110322.2|110362|110312|36
1732515010000|2024-11-25 06:10:10|110366.6|110316.6|110367.1|110317.1|110374.7|110324.7|110365.5|110315.5|30
1732515020000|2024-11-25 06:10:20|110367.8|110317.8|110370.3|110320.3|110374.1|110324.1|110365.6|110315.6|37
1732515030000|2024-11-25 06:10:30|110368.9|110318.9|110370.5|110320.5|110372.4|110322.4|110363.8|110313.8|34
1732515040000|2024-11-25 06:10:40|110369.9|110319.9|110367.3|110317.3|110372.8|110322.8|110365.4|110315.4|44
1732515050000|2024-11-25 06:10:50|110365.6|110315.6|110367.7|110317.7|110372.4|110322.4|110363.3|110313.3|35
1732515060000|2024-11-25 06:11:00|110366.6|110316.6|110358.3|110308.3|110371.3|110321.3|110347.7|110297.7|37
1732515070000|2024-11-25 06:11:10|110359.1|110309.1|110357.5|110307.5|110363.7|110313.7|110354.1|110304.1|18
1732515080000|2024-11-25 06:11:20|110361.3|110311.3|110355.7|110305.7|110362.8|110312.8|110353.3|110303.3|23
1732515090000|2024-11-25 06:11:30|110357.2|110307.2|110365.6|110315.6|110365.6|110315.6|110355.6|110305.6|32
1732515100000|2024-11-25 06:11:40|110368.1|110318.1|110369.2|110319.2|110373.4|110323.4|110363|110313|17
1732515110000|2024-11-25 06:11:50|110370.2|110320.2|110372.4|110322.4|110375.9|110325.9|110368.9|110318.9|31
1732515120000|2024-11-25 06:12:00|110374.6|110324.6|110381.2|110331.2|110384.5|110334.5|110370.4|110320.4|20
1732515130000|2024-11-25 06:12:10|110378.6|110328.6|110381.2|110331.2|110391.9|110341.9|110377.2|110327.2|17
1732515140000|2024-11-25 06:12:20|110382.9|110332.9|110380.8|110330.8|110382.9|110332.9|110379.4|110329.4|7
1732515150000|2024-11-25 06:12:30|110381.4|110331.4|110386.7|110336.7|110390|110340|110378.5|110328.5|20
1732515160000|2024-11-25 06:12:40|110386.3|110336.3|110383.2|110333.2|110393.7|110343.7|110382.2|110332.2|24
1732515170000|2024-11-25 06:12:50|110393.4|110343.4|110394.2|110344.2|110399.8|110349.8|110390.1|110340.1|25
1732515180000|2024-11-25 06:13:00|110395.4|110345.4|110390.6|110340.6|110400.2|110350.2|110382.7|110332.7|39
1732515190000|2024-11-25 06:13:10|110389.4|110339.4|110391|110341|110397.3|110347.3|110387.9|110337.9|30
1732515200000|2024-11-25 06:13:20|110391.6|110341.6|110377.2|110327.2|110391.6|110341.6|110369.6|110319.6|36
1732515210000|2024-11-25 06:13:30|110376|110326|110369.4|110319.4|110376|110326|110368|110318|28
1732515220000|2024-11-25 06:13:40|110369.6|110319.6|110364.7|110314.7|110370.5|110320.5|110362.1|110312.1|44
1732515230000|2024-11-25 06:13:50|110366.1|110316.1|110351.3|110301.3|110366.1|110316.1|110347.3|110297.3|29
1732515240000|2024-11-25 06:14:00|110352.5|110302.5|110353.9|110303.9|110357.7|110307.7|110351|110301|25
1732515250000|2024-11-25 06:14:10|110355.2|110305.2|110353.8|110303.8|110356.1|110306.1|110352.2|110302.2|17
1732515260000|2024-11-25 06:14:20|110355|110305|110353.8|110303.8|110356|110306|110353.1|110303.1|19
1732515270000|2024-11-25 06:14:30|110355.1|110305.1|110349.6|110299.6|110363.1|110313.1|110346.6|110296.6|30
1732515280000|2024-11-25 06:14:40|110347.8|110297.8|110344.1|110294.1|110350|110300|110341.2|110291.2|39
1732515290000|2024-11-25 06:14:50|110345.1|110295.1|110347.4|110297.4|110348|110298|110341.6|110291.6|24
1732515300000|2024-11-25 06:15:00|110346.2|110296.2|110341.5|110291.5|110349.8|110299.8|110338.1|110288.1|34
1732515310000|2024-11-25 06:15:10|110340.6|110290.6|110341.6|110291.6|110348.3|110298.3|110337.2|110287.2|41
1732515320000|2024-11-25 06:15:20|110340.9|110290.9|110341|110291|110350.2|110300.2|110338.3|110288.3|37
1732515330000|2024-11-25 06:15:30|110340.1|110290.1|110350.9|110300.9|110354.8|110304.8|110337.7|110287.7|37
1732515340000|2024-11-25 06:15:40|110353.8|110303.8|110356.8|110306.8|110358.3|110308.3|110350.3|110300.3|29
1732515350000|2024-11-25 06:15:50|110357.6|110307.6|110355.1|110305.1|110360.4|110310.4|110350.5|110300.5|26
1732515360000|2024-11-25 06:16:00|110355.6|110305.6|110353.6|110303.6|110357.4|110307.4|110351.8|110301.8|25
1732515370000|2024-11-25 06:16:10|110354.3|110304.3|110363|110313|110365.9|110315.9|110354.3|110304.3|34
1732515380000|2024-11-25 06:16:20|110359|110309|110366.4|110316.4|110368.7|110318.7|110359|110309|31
1732515390000|2024-11-25 06:16:30|110367.1|110317.1|110352.9|110302.9|110371.8|110321.8|110352.9|110302.9|26
1732515400000|2024-11-25 06:16:40|110352|110302|110353.9|110303.9|110355.8|110305.8|110351|110301|34
1732515410000|2024-11-25 06:16:50|110353.2|110303.2|110354.2|110304.2|110356.3|110306.3|110350.8|110300.8|24
1732515420000|2024-11-25 06:17:00|110353.3|110303.3|110361.3|110311.3|110363.1|110313.1|110352.9|110302.9|27
1732515430000|2024-11-25 06:17:10|110362|110312|110361.4|110311.4|110362.8|110312.8|110356.8|110306.8|23
1732515440000|2024-11-25 06:17:20|110360.7|110310.7|110359.8|110309.8|110363.4|110313.4|110358.1|110308.1|19
1732515450000|2024-11-25 06:17:30|110360.4|110310.4|110362.5|110312.5|110366.5|110316.5|110359.1|110309.1|25
1732515460000|2024-11-25 06:17:40|110363.2|110313.2|110372|110322|110373.8|110323.8|110362.1|110312.1|33
1732515470000|2024-11-25 06:17:50|110371.4|110321.4|110360.6|110310.6|110374.3|110324.3|110360.2|110310.2|21
1732515480000|2024-11-25 06:18:00|110356.2|110306.2|110362.4|110312.4|110364.3|110314.3|110352.5|110302.5|15
1732515490000|2024-11-25 06:18:10|110363|110313|110367|110317|110368.2|110318.2|110360.5|110310.5|23
1732515500000|2024-11-25 06:18:20|110365.9|110315.9|110352.3|110302.3|110365.9|110315.9|110352.1|110302.1|44
1732515510000|2024-11-25 06:18:30|110351.4|110301.4|110350.4|110300.4|110357.9|110307.9|110345.9|110295.9|44
1732515520000|2024-11-25 06:18:40|110353.2|110303.2|110357.6|110307.6|110362.6|110312.6|110350.9|110300.9|31
1732515530000|2024-11-25 06:18:50|110356.1|110306.1|110360.4|110310.4|110360.4|110310.4|110354.1|110304.1|26
1732515540000|2024-11-25 06:19:00|110357.2|110307.2|110349.9|110299.9|110362.1|110312.1|110349.9|110299.9|41
1732515550000|2024-11-25 06:19:10|110351.2|110301.2|110356.5|110306.5|110359.6|110309.6|110351.2|110301.2|27
1732515560000|2024-11-25 06:19:20|110356.7|110306.7|110346.5|110296.5|110360.4|110310.4|110346.4|110296.4|41
1732515570000|2024-11-25 06:19:30|110345.5|110295.5|110340.1|110290.1|110347.5|110297.5|110339.1|110289.1|23
1732515580000|2024-11-25 06:19:40|110339.3|110289.3|110339|110289|110343.5|110293.5|110334.5|110284.5|28
1732515590000|2024-11-25 06:19:50|110341.4|110291.4|110340.1|110290.1|110344|110294|110332.6|110282.6|39
1732515600000|2024-11-25 06:20:00|110343.1|110293.1|110337.3|110287.3|110350.1|110300.1|110324.8|110274.8|39
1732515610000|2024-11-25 06:20:10|110336.3|110286.3|110322.3|110272.3|110339.1|110289.1|110319.7|110269.7|38
1732515620000|2024-11-25 06:20:20|110324.3|110274.3|110307.1|110257.1|110324.3|110274.3|110304|110254|50
1732515630000|2024-11-25 06:20:30|110307.3|110257.3|110290.9|110240.9|110309.9|110259.9|110290.5|110240.5|53
1732515640000|2024-11-25 06:20:40|110292.1|110242.1|110265.1|110215.1|110293.3|110243.3|110260|110210|59
1732515650000|2024-11-25 06:20:50|110263.1|110213.1|110249.3|110199.3|110270.2|110220.2|110240.1|110190.1|60
1732515660000|2024-11-25 06:21:00|110249.4|110199.4|110258.9|110208.9|110264.9|110214.9|110249.4|110199.4|34
1732515670000|2024-11-25 06:21:10|110259|110209|110254.5|110204.5|110264.1|110214.1|110252.8|110202.8|41
1732515680000|2024-11-25 06:21:20|110258.3|110208.3|110267.7|110217.7|110274|110224|110258.3|110208.3|44
1732515690000|2024-11-25 06:21:30|110268.9|110218.9|110272.7|110222.7|110277.9|110227.9|110264.3|110214.3|43
1732515700000|2024-11-25 06:21:40|110270.8|110220.8|110282|110232|110283.7|110233.7|110269.4|110219.4|33
1732515710000|2024-11-25 06:21:50|110278.8|110228.8|110272.3|110222.3|110283.3|110233.3|110267.4|110217.4|30
1732515720000|2024-11-25 06:22:00|110273.8|110223.8|110277.3|110227.3|110283.4|110233.4|110266|110216|26
1732515730000|2024-11-25 06:22:10|110276.7|110226.7|110275.8|110225.8|110285.1|110235.1|110274.5|110224.5|20
1732515740000|2024-11-25 06:22:20|110275.7|110225.7|110284.2|110234.2|110286.6|110236.6|110275.6|110225.6|20
1732515750000|2024-11-25 06:22:30|110283.5|110233.5|110268.3|110218.3|110283.5|110233.5|110267|110217|25
1732515760000|2024-11-25 06:22:40|110267.2|110217.2|110266.1|110216.1|110272.7|110222.7|110261.7|110211.7|25
1732515770000|2024-11-25 06:22:50|110265.4|110215.4|110260.4|110210.4|110265.4|110215.4|110257.3|110207.3|21
1732515780000|2024-11-25 06:23:00|110258.4|110208.4|110253.7|110203.7|110265.5|110215.5|110253.6|110203.6|23
1732515790000|2024-11-25 06:23:10|110257.1|110207.1|110242.1|110192.1|110257.1|110207.1|110241.1|110191.1|36
1732515800000|2024-11-25 06:23:20|110241.2|110191.2|110233.5|110183.5|110242.6|110192.6|110226.1|110176.1|50
1732515810000|2024-11-25 06:23:30|110235|110185|110233.1|110183.1|110238.7|110188.7|110230.4|110180.4|49
1732515820000|2024-11-25 06:23:40|110231.6|110181.6|110235.1|110185.1|110235.3|110185.3|110227.2|110177.2|42
1732515830000|2024-11-25 06:23:50|110234|110184|110228.9|110178.9|110239.3|110189.3|110223.1|110173.1|48
1732515840000|2024-11-25 06:24:00|110231.3|110181.3|110220.2|110170.2|110236.2|110186.2|110220.2|110170.2|38
1732515850000|2024-11-25 06:24:10|110220.1|110170.1|110219.6|110169.6|110227.3|110177.3|110218.3|110168.3|31
1732515860000|2024-11-25 06:24:20|110217.9|110167.9|110217|110167|110224.9|110174.9|110214.1|110164.1|28
1732515870000|2024-11-25 06:24:30|110220.6|110170.6|110215.9|110165.9|110222.3|110172.3|110213.7|110163.7|43
1732515880000|2024-11-25 06:24:40|110214.7|110164.7|110208.1|110158.1|110218.1|110168.1|110206|110156|47
1732515890000|2024-11-25 06:24:50|110205.3|110155.3|110218.2|110168.2|110218.6|110168.6|110199.3|110149.3|35
1732515900000|2024-11-25 06:25:00|110216.6|110166.6|110209.8|110159.8|110224.6|110174.6|110206.8|110156.8|50
1732515910000|2024-11-25 06:25:10|110207.7|110157.7|110223.7|110173.7|110225.2|110175.2|110207.7|110157.7|37
1732515920000|2024-11-25 06:25:20|110224.5|110174.5|110232.6|110182.6|110232.9|110182.9|110221.6|110171.6|63
1732515930000|2024-11-25 06:25:30|110233|110183|110224.4|110174.4|110235.3|110185.3|110224|110174|44
1732515940000|2024-11-25 06:25:40|110224.1|110174.1|110187|110137|110225.1|110175.1|110183.5|110133.5|56
1732515950000|2024-11-25 06:25:50|110189.4|110139.4|110186|110136|110190.9|110140.9|110175.7|110125.7|46
1732515960000|2024-11-25 06:26:00|110186.7|110136.7|110186|110136|110193.4|110143.4|110182.2|110132.2|36
1732515970000|2024-11-25 06:26:10|110183.8|110133.8|110187.7|110137.7|110192|110142|110182.4|110132.4|36
1732515980000|2024-11-25 06:26:20|110189|110139|110183.8|110133.8|110189|110139|110175.9|110125.9|51
1732515990000|2024-11-25 06:26:30|110181.3|110131.3|110181.9|110131.9|110192.3|110142.3|110178.2|110128.2|61
1732516000000|2024-11-25 06:26:40|110178.1|110128.1|110181.3|110131.3|110182.6|110132.6|110172.9|110122.9|55
1732516010000|2024-11-25 06:26:50|110181.7|110131.7|110168.5|110118.5|110181.7|110131.7|110166.9|110116.9|51
1732516020000|2024-11-25 06:27:00|110169.5|110119.5|110174.2|110124.2|110176.3|110126.3|110168|110118|53
1732516030000|2024-11-25 06:27:10|110175.5|110125.5|110169.7|110119.7|110176.5|110126.5|110168|110118|37
1732516040000|2024-11-25 06:27:20|110169.6|110119.6|110182.8|110132.8|110187.4|110137.4|110168.7|110118.7|52
1732516050000|2024-11-25 06:27:30|110186.3|110136.3|110190.4|110140.4|110191.1|110141.1|110179.6|110129.6|37
1732516060000|2024-11-25 06:27:40|110191.5|110141.5|110190.3|110140.3|110197.6|110147.6|110188.9|110138.9|34
1732516070000|2024-11-25 06:27:50|110191.1|110141.1|110190.3|110140.3|110191.1|110141.1|110187.8|110137.8|15
1732516080000|2024-11-25 06:28:00|110191.1|110141.1|110197|110147|110206.7|110156.7|110188.2|110138.2|34
1732516090000|2024-11-25 06:28:10|110198.1|110148.1|110196.2|110146.2|110201.9|110151.9|110195.7|110145.7|25
1732516100000|2024-11-25 06:28:20|110197.9|110147.9|110211|110161|110213.6|110163.6|110195.1|110145.1|46
1732516110000|2024-11-25 06:28:30|110210.2|110160.2|110201|110151|110214.9|110164.9|110199.3|110149.3|41
1732516120000|2024-11-25 06:28:40|110199.8|110149.8|110191.2|110141.2|110200.8|110150.8|110190.9|110140.9|24
1732516130000|2024-11-25 06:28:50|110188.8|110138.8|110179.5|110129.5|110191.1|110141.1|110177.8|110127.8|26
1732516140000|2024-11-25 06:29:00|110178.7|110128.7|110170.2|110120.2|110179.4|110129.4|110170.2|110120.2|31
1732516150000|2024-11-25 06:29:10|110171.9|110121.9|110171.4|110121.4|110173|110123|110167.2|110117.2|16
1732516160000|2024-11-25 06:29:20|110172|110122|110173.3|110123.3|110175.5|110125.5|110170.9|110120.9|13
1732516170000|2024-11-25 06:29:30|110174.8|110124.8|110171.9|110121.9|110175.6|110125.6|110171.9|110121.9|13
1732516180000|2024-11-25 06:29:40|110170.4|110120.4|110170.2|110120.2|110171.1|110121.1|110168.1|110118.1|19
1732516190000|2024-11-25 06:29:50|110168.8|110118.8|110206.2|110156.2|110206.8|110156.8|110168.6|110118.6|42
1732516200000|2024-11-25 06:30:00|110207.8|110157.8|110228.7|110178.7|110228.7|110178.7|110207.8|110157.8|49
1732516210000|2024-11-25 06:30:10|110231.5|110181.5|110231|110181|110240.3|110190.3|110225.1|110175.1|49
1732516220000|2024-11-25 06:30:20|110232.1|110182.1|110247.8|110197.8|110252.1|110202.1|110229.1|110179.1|46
1732516230000|2024-11-25 06:30:30|110249.1|110199.1|110246.8|110196.8|110257.4|110207.4|110245|110195|37
1732516240000|2024-11-25 06:30:40|110245.7|110195.7|110253.6|110203.6|110260.8|110210.8|110245.7|110195.7|51
1732516250000|2024-11-25 06:30:50|110255.4|110205.4|110256.7|110206.7|110257.8|110207.8|110250.1|110200.1|47
1732516260000|2024-11-25 06:31:00|110260.1|110210.1|110258.6|110208.6|110264.4|110214.4|110255.6|110205.6|43
1732516270000|2024-11-25 06:31:10|110257.2|110207.2|110244.1|110194.1|110258.4|110208.4|110243.9|110193.9|34
1732516280000|2024-11-25 06:31:20|110242.7|110192.7|110237.3|110187.3|110256.2|110206.2|110236.4|110186.4|24
1732516290000|2024-11-25 06:31:30|110239.5|110189.5|110239.4|110189.4|110247.9|110197.9|110235.8|110185.8|24
1732516300000|2024-11-25 06:31:40|110243.6|110193.6|110242.7|110192.7|110243.6|110193.6|110235.3|110185.3|29
1732516310000|2024-11-25 06:31:50|110241.2|110191.2|110236|110186|110242|110192|110234.2|110184.2|31
1732516320000|2024-11-25 06:32:00|110238|110188|110225.5|110175.5|110239.7|110189.7|110223.3|110173.3|41
1732516330000|2024-11-25 06:32:10|110229.1|110179.1|110246.7|110196.7|110247.6|110197.6|110223.9|110173.9|43
1732516340000|2024-11-25 06:32:20|110245.2|110195.2|110257.5|110207.5|110261.5|110211.5|110245.2|110195.2|54
1732516350000|2024-11-25 06:32:30|110259.1|110209.1|110258.3|110208.3|110261.7|110211.7|110252|110202|52
1732516360000|2024-11-25 06:32:40|110255.3|110205.3|110250.6|110200.6|110262.3|110212.3|110249.7|110199.7|35
1732516370000|2024-11-25 06:32:50|110251.1|110201.1|110253.5|110203.5|110253.6|110203.6|110242.6|110192.6|27
1732516380000|2024-11-25 06:33:00|110251.5|110201.5|110253.1|110203.1|110257.4|110207.4|110245.7|110195.7|44
1732516390000|2024-11-25 06:33:10|110252.2|110202.2|110254.6|110204.6|110259.8|110209.8|110249.8|110199.8|43
1732516400000|2024-11-25 06:33:20|110256.3|110206.3|110248.2|110198.2|110257|110207|110248.2|110198.2|44
1732516410000|2024-11-25 06:33:30|110249.7|110199.7|110243.8|110193.8|110251.4|110201.4|110236.1|110186.1|31
1732516420000|2024-11-25 06:33:40|110244.8|110194.8|110242.9|110192.9|110245.3|110195.3|110238|110188|23
1732516430000|2024-11-25 06:33:50|110244.7|110194.7|110253.3|110203.3|110255.8|110205.8|110241.2|110191.2|27
1732516440000|2024-11-25 06:34:00|110254.8|110204.8|110242.2|110192.2|110254.8|110204.8|110242.2|110192.2|41
1732516450000|2024-11-25 06:34:10|110243.7|110193.7|110247|110197|110248.8|110198.8|110236.7|110186.7|34
1732516460000|2024-11-25 06:34:20|110246.9|110196.9|110245.5|110195.5|110247.8|110197.8|110244.8|110194.8|12
1732516470000|2024-11-25 06:34:30|110251.3|110201.3|110232.2|110182.2|110251.3|110201.3|110232.2|110182.2|39
1732516480000|2024-11-25 06:34:40|110235.2|110185.2|110241.3|110191.3|110244.1|110194.1|110227.8|110177.8|57
1732516490000|2024-11-25 06:34:50|110242.6|110192.6|110259.9|110209.9|110266.2|110216.2|110242.5|110192.5|38
1732516500000|2024-11-25 06:35:00|110258.4|110208.4|110264.5|110214.5|110264.5|110214.5|110254.5|110204.5|35
1732516510000|2024-11-25 06:35:10|110264.1|110214.1|110248.1|110198.1|110268.6|110218.6|110247.7|110197.7|39
1732516520000|2024-11-25 06:35:20|110246.4|110196.4|110236.8|110186.8|110251.8|110201.8|110235.4|110185.4|48
1732516530000|2024-11-25 06:35:30|110238.1|110188.1|110238.1|110188.1|110242.2|110192.2|110237.3|110187.3|8
1732516540000|2024-11-25 06:35:40|110239.5|110189.5|110240.1|110190.1|110252.8|110202.8|110239|110189|63
1732516550000|2024-11-25 06:35:50|110239.9|110189.9|110239.3|110189.3|110244.9|110194.9|110235|110185|54
1732516560000|2024-11-25 06:36:00|110236.5|110186.5|110243.2|110193.2|110252.3|110202.3|110235.7|110185.7|61
1732516570000|2024-11-25 06:36:10|110244.4|110194.4|110242|110192|110245.6|110195.6|110238.1|110188.1|39
1732516580000|2024-11-25 06:36:20|110243.1|110193.1|110245.7|110195.7|110251.1|110201.1|110240.7|110190.7|41
1732516590000|2024-11-25 06:36:30|110248.1|110198.1|110245.4|110195.4|110248.1|110198.1|110241.8|110191.8|43
1732516600000|2024-11-25 06:36:40|110246.6|110196.6|110244.1|110194.1|110249.7|110199.7|110244.1|110194.1|45
1732516610000|2024-11-25 06:36:50|110244.9|110194.9|110241|110191|110250.7|110200.7|110240.9|110190.9|37
1732516620000|2024-11-25 06:37:00|110238.6|110188.6|110238.6|110188.6|110244.6|110194.6|110234.9|110184.9|25
1732516630000|2024-11-25 06:37:10|110238.5|110188.5|110235.7|110185.7|110238.5|110188.5|110234.3|110184.3|5
1732516640000|2024-11-25 06:37:20|110233.7|110183.7|110238.1|110188.1|110242.8|110192.8|110233.7|110183.7|29
1732516650000|2024-11-25 06:37:30|110237.8|110187.8|110232.8|110182.8|110243.5|110193.5|110232.8|110182.8|22
1732516660000|2024-11-25 06:37:40|110231.3|110181.3|110236.5|110186.5|110240.7|110190.7|110230.6|110180.6|46
1732516670000|2024-11-25 06:37:50|110238.6|110188.6|110243.6|110193.6|110245.1|110195.1|110229.2|110179.2|38
1732516680000|2024-11-25 06:38:00|110245.1|110195.1|110245.3|110195.3|110246.6|110196.6|110237.9|110187.9|26
1732516690000|2024-11-25 06:38:10|110246.6|110196.6|110243.3|110193.3|110249|110199|110232.7|110182.7|30
1732516700000|2024-11-25 06:38:20|110241.9|110191.9|110247.5|110197.5|110250.1|110200.1|110239.4|110189.4|31
1732516710000|2024-11-25 06:38:30|110247.7|110197.7|110245.7|110195.7|110249.4|110199.4|110239|110189|39
1732516720000|2024-11-25 06:38:40|110244.3|110194.3|110239.5|110189.5|110254.6|110204.6|110239.5|110189.5|40
1732516730000|2024-11-25 06:38:50|110238.2|110188.2|110226.7|110176.7|110238.2|110188.2|110222.3|110172.3|34
1732516740000|2024-11-25 06:39:00|110226.5|110176.5|110227.4|110177.4|110234.1|110184.1|110225.5|110175.5|23
1732516750000|2024-11-25 06:39:10|110226|110176|110234.4|110184.4|110237.6|110187.6|110224.3|110174.3|19
1732516760000|2024-11-25 06:39:20|110234.1|110184.1|110239.8|110189.8|110243.9|110193.9|110230.9|110180.9|34
1732516770000|2024-11-25 06:39:30|110236.4|110186.4|110244.2|110194.2|110245.5|110195.5|110232.4|110182.4|37
1732516780000|2024-11-25 06:39:40|110240.4|110190.4|110237|110187|110247.4|110197.4|110231|110181|24
1732516790000|2024-11-25 06:39:50|110236.8|110186.8|110241.5|110191.5|110243.2|110193.2|110236.7|110186.7|33
1732516800000|2024-11-25 06:40:00|110243.2|110193.2|110241.6|110191.6|110243.9|110193.9|110237|110187|40
1732516810000|2024-11-25 06:40:10|110242.1|110192.1|110239.8|110189.8|110244.3|110194.3|110235.8|110185.8|21
1732516820000|2024-11-25 06:40:20|110237.7|110187.7|110220.1|110170.1|110240.4|110190.4|110218.7|110168.7|49
1732516830000|2024-11-25 06:40:30|110218.5|110168.5|110218.4|110168.4|110222.3|110172.3|110216.2|110166.2|53
1732516840000|2024-11-25 06:40:40|110222.3|110172.3|110199.1|110149.1|110224.1|110174.1|110194|110144|55
1732516850000|2024-11-25 06:40:50|110198.1|110148.1|110204.5|110154.5|110211.3|110161.3|110196.6|110146.6|49
1732516860000|2024-11-25 06:41:00|110205|110155|110183.9|110133.9|110205.6|110155.6|110183.9|110133.9|62
1732516870000|2024-11-25 06:41:10|110181.4|110131.4|110187.1|110137.1|110190.8|110140.8|110180.4|110130.4|59
1732516880000|2024-11-25 06:41:20|110182.7|110132.7|110185|110135|110187.4|110137.4|110171.9|110121.9|39
1732516890000|2024-11-25 06:41:30|110186.9|110136.9|110183.8|110133.8|110188.1|110138.1|110180.2|110130.2|37
1732516900000|2024-11-25 06:41:40|110186.5|110136.5|110183.9|110133.9|110187.6|110137.6|110182|110132|41
1732516910000|2024-11-25 06:41:50|110181.9|110131.9|110184.9|110134.9|110191.9|110141.9|110181.5|110131.5|29
1732516920000|2024-11-25 06:42:00|110183.3|110133.3|110190.9|110140.9|110190.9|110140.9|110180.4|110130.4|48
1732516930000|2024-11-25 06:42:10|110188|110138|110172.7|110122.7|110189.4|110139.4|110169.1|110119.1|39
1732516940000|2024-11-25 06:42:20|110170.9|110120.9|110154|110104|110170.9|110120.9|110153.5|110103.5|33
1732516950000|2024-11-25 06:42:30|110150.8|110100.8|110157.1|110107.1|110160.5|110110.5|110150.8|110100.8|42
1732516960000|2024-11-25 06:42:40|110158.6|110108.6|110139.3|110089.3|110160.7|110110.7|110138.4|110088.4|43
1732516970000|2024-11-25 06:42:50|110138|110088|110151.4|110101.4|110152.3|110102.3|110138|110088|47
1732516980000|2024-11-25 06:43:00|110149.9|110099.9|110159.9|110109.9|110160.9|110110.9|110149.1|110099.1|61
1732516990000|2024-11-25 06:43:10|110158.9|110108.9|110159.3|110109.3|110167.8|110117.8|110157.3|110107.3|47
1732517000000|2024-11-25 06:43:20|110160.7|110110.7|110161.1|110111.1|110168.2|110118.2|110154.2|110104.2|49
1732517010000|2024-11-25 06:43:30|110162|110112|110166.4|110116.4|110170.2|110120.2|110161.6|110111.6|46
1732517020000|2024-11-25 06:43:40|110166.5|110116.5|110170.1|110120.1|110170.5|110120.5|110162.5|110112.5|37
1732517030000|2024-11-25 06:43:50|110168|110118|110185.8|110135.8|110188.5|110138.5|110166.6|110116.6|41
1732517040000|2024-11-25 06:44:00|110181.2|110131.2|110180.9|110130.9|110187.4|110137.4|110175.4|110125.4|29
1732517050000|2024-11-25 06:44:10|110179.3|110129.3|110193.3|110143.3|110193.7|110143.7|110179.3|110129.3|39
1732517060000|2024-11-25 06:44:20|110191.4|110141.4|110196.1|110146.1|110198.2|110148.2|110191.4|110141.4|22
1732517070000|2024-11-25 06:44:30|110197.6|110147.6|110195.4|110145.4|110199.8|110149.8|110194.6|110144.6|26
1732517080000|2024-11-25 06:44:40|110193.4|110143.4|110194.9|110144.9|110197.8|110147.8|110193.4|110143.4|13
1732517090000|2024-11-25 06:44:50|110196.3|110146.3|110193.7|110143.7|110198.9|110148.9|110193.7|110143.7|32
1732517100000|2024-11-25 06:45:00|110194.8|110144.8|110195.4|110145.4|110198.7|110148.7|110191.8|110141.8|38
1732517110000|2024-11-25 06:45:10|110194.6|110144.6|110177.8|110127.8|110194.8|110144.8|110176.3|110126.3|37
1732517120000|2024-11-25 06:45:20|110176.3|110126.3|110187.7|110137.7|110192.7|110142.7|110176.3|110126.3|44
1732517130000|2024-11-25 06:45:30|110186.9|110136.9|110192.5|110142.5|110192.9|110142.9|110175.2|110125.2|30
1732517140000|2024-11-25 06:45:40|110193.5|110143.5|110197.8|110147.8|110197.8|110147.8|110185.7|110135.7|35
1732517150000|2024-11-25 06:45:50|110195.5|110145.5|110201.8|110151.8|110205.8|110155.8|110191.1|110141.1|45
1732517160000|2024-11-25 06:46:00|110200.8|110150.8|110199.4|110149.4|110206.8|110156.8|110196.8|110146.8|50
1732517170000|2024-11-25 06:46:10|110198.5|110148.5|110204.3|110154.3|110210|110160|110195.7|110145.7|56
1732517180000|2024-11-25 06:46:20|110203|110153|110199.8|110149.8|110204.8|110154.8|110195.8|110145.8|39
1732517190000|2024-11-25 06:46:30|110197.5|110147.5|110202.5|110152.5|110208.6|110158.6|110196.8|110146.8|53
1732517200000|2024-11-25 06:46:40|110201.5|110151.5|110205.6|110155.6|110207.8|110157.8|110198.8|110148.8|54
1732517210000|2024-11-25 06:46:50|110204.5|110154.5|110195.9|110145.9|110205.1|110155.1|110195.9|110145.9|39
1732517220000|2024-11-25 06:47:00|110198.8|110148.8|110194.5|110144.5|110198.9|110148.9|110191.3|110141.3|51
1732517230000|2024-11-25 06:47:10|110193.2|110143.2|110198|110148|110200.5|110150.5|110191.9|110141.9|39
1732517240000|2024-11-25 06:47:20|110196.1|110146.1|110209.7|110159.7|110213.5|110163.5|110196|110146|59
1732517250000|2024-11-25 06:47:30|110207.9|110157.9|110207.7|110157.7|110214.8|110164.8|110207|110157|52
1732517260000|2024-11-25 06:47:40|110207.1|110157.1|110200|110150|110212.9|110162.9|110200|110150|58
1732517270000|2024-11-25 06:47:50|110202.1|110152.1|110200.1|110150.1|110203.5|110153.5|110194.4|110144.4|48
1732517280000|2024-11-25 06:48:00|110198.7|110148.7|110195.5|110145.5|110202.9|110152.9|110194.7|110144.7|44
1732517290000|2024-11-25 06:48:10|110197.9|110147.9|110191|110141|110198.3|110148.3|110186.1|110136.1|51
1732517300000|2024-11-25 06:48:20|110192.4|110142.4|110184.3|110134.3|110192.4|110142.4|110183.4|110133.4|43
1732517310000|2024-11-25 06:48:30|110177|110127|110178.1|110128.1|110181.2|110131.2|110175|110125|36
1732517320000|2024-11-25 06:48:40|110176.1|110126.1|110184.7|110134.7|110190.2|110140.2|110172.4|110122.4|41
1732517330000|2024-11-25 06:48:50|110185.9|110135.9|110216.6|110166.6|110216.6|110166.6|110185.9|110135.9|53
1732517340000|2024-11-25 06:49:00|110217.3|110167.3|110228.3|110178.3|110229.1|110179.1|110217.3|110167.3|29
1732517350000|2024-11-25 06:49:10|110227.3|110177.3|110222|110172|110229|110179|110220.1|110170.1|33
1732517360000|2024-11-25 06:49:20|110222.9|110172.9|110209.7|110159.7|110224.8|110174.8|110207|110157|59
1732517370000|2024-11-25 06:49:30|110207.7|110157.7|110205.4|110155.4|110209.1|110159.1|110200|110150|44
1732517380000|2024-11-25 06:49:40|110205.3|110155.3|110206.8|110156.8|110211.2|110161.2|110202.7|110152.7|30
1732517390000|2024-11-25 06:49:50|110205.4|110155.4|110222.9|110172.9|110222.9|110172.9|110205.4|110155.4|19
1732517400000|2024-11-25 06:50:00|110220.9|110170.9|110221.3|110171.3|110221.3|110171.3|110215.6|110165.6|17
1732517410000|2024-11-25 06:50:10|110219.8|110169.8|110222.6|110172.6|110222.8|110172.8|110219.8|110169.8|8
1732517420000|2024-11-25 06:50:20|110223.6|110173.6|110232.3|110182.3|110232.3|110182.3|110223.6|110173.6|16
1732517430000|2024-11-25 06:50:30|110233.7|110183.7|110230.2|110180.2|110233.7|110183.7|110228.1|110178.1|10
1732517440000|2024-11-25 06:50:40|110230.5|110180.5|110229.2|110179.2|110230.7|110180.7|110227.1|110177.1|12
1732517450000|2024-11-25 06:50:50|110231.2|110181.2|110233.2|110183.2|110233.2|110183.2|110229|110179|16
1732517460000|2024-11-25 06:51:00|110234.2|110184.2|110229.7|110179.7|110235.6|110185.6|110228|110178|25
1732517470000|2024-11-25 06:51:10|110229|110179|110221.6|110171.6|110229|110179|110221.6|110171.6|12
1732517480000|2024-11-25 06:51:20|110222.6|110172.6|110228.8|110178.8|110228.8|110178.8|110219.1|110169.1|40
1732517490000|2024-11-25 06:51:30|110229.9|110179.9|110221.3|110171.3|110231.9|110181.9|110220.8|110170.8|23
1732517500000|2024-11-25 06:51:40|110221.7|110171.7|110219.1|110169.1|110224.5|110174.5|110218.1|110168.1|22
1732517510000|2024-11-25 06:51:50|110219.3|110169.3|110215.8|110165.8|110219.4|110169.4|110214.5|110164.5|31
1732517520000|2024-11-25 06:52:00|110214.8|110164.8|110214.8|110164.8|110215.8|110165.8|110211.7|110161.7|22
1732517530000|2024-11-25 06:52:10|110213.9|110163.9|110200.1|110150.1|110215.4|110165.4|110196.4|110146.4|24
1732517540000|2024-11-25 06:52:20|110200.9|110150.9|110208.4|110158.4|110209.5|110159.5|110198.5|110148.5|18
1732517550000|2024-11-25 06:52:30|110209.9|110159.9|110204.4|110154.4|110213.3|110163.3|110202.9|110152.9|21
1732517560000|2024-11-25 06:52:40|110204.8|110154.8|110205.5|110155.5|110210.2|110160.2|110201.1|110151.1|20
1732517570000|2024-11-25 06:52:50|110206.7|110156.7|110209.7|110159.7|110213.3|110163.3|110204.2|110154.2|19
1732517580000|2024-11-25 06:53:00|110211.1|110161.1|110222.2|110172.2|110225.7|110175.7|110211.1|110161.1|49
1732517590000|2024-11-25 06:53:10|110223.2|110173.2|110229.4|110179.4|110229.4|110179.4|110220.7|110170.7|27
1732517600000|2024-11-25 06:53:20|110229.8|110179.8|110230.6|110180.6|110237.2|110187.2|110226.8|110176.8|53
1732517610000|2024-11-25 06:53:30|110229.4|110179.4|110225.6|110175.6|110234.1|110184.1|110225.6|110175.6|43
1732517620000|2024-11-25 06:53:40|110226.2|110176.2|110222.6|110172.6|110232.1|110182.1|110221.7|110171.7|34
1732517630000|2024-11-25 06:53:50|110224|110174|110224.3|110174.3|110227.1|110177.1|110220.2|110170.2|33
1732517640000|2024-11-25 06:54:00|110226.9|110176.9|110224|110174|110227.6|110177.6|110222.5|110172.5|18
1732517650000|2024-11-25 06:54:10|110223.6|110173.6|110215.5|110165.5|110223.6|110173.6|110210.9|110160.9|30
1732517660000|2024-11-25 06:54:20|110217.5|110167.5|110204.5|110154.5|110219|110169|110204.5|110154.5|36
1732517670000|2024-11-25 06:54:30|110205.4|110155.4|110205.2|110155.2|110207.6|110157.6|110203.9|110153.9|21
1732517680000|2024-11-25 06:54:40|110206.1|110156.1|110213.8|110163.8|110222.3|110172.3|110206.1|110156.1|39
1732517690000|2024-11-25 06:54:50|110214.8|110164.8|110219.6|110169.6|110222.7|110172.7|110214.8|110164.8|30
1732517700000|2024-11-25 06:55:00|110220.4|110170.4|110240.4|110190.4|110243.6|110193.6|110220.4|110170.4|54
1732517710000|2024-11-25 06:55:10|110240.2|110190.2|110228|110178|110240.2|110190.2|110224.5|110174.5|66
1732517720000|2024-11-25 06:55:20|110228.3|110178.3|110240.9|110190.9|110245.4|110195.4|110225.4|110175.4|62
1732517730000|2024-11-25 06:55:30|110241.2|110191.2|110239|110189|110245.4|110195.4|110234.8|110184.8|66
1732517740000|2024-11-25 06:55:40|110236.6|110186.6|110239.3|110189.3|110242.3|110192.3|110231.8|110181.8|58
1732517750000|2024-11-25 06:55:50|110240.7|110190.7|110241.5|110191.5|110248.4|110198.4|110239.3|110189.3|50
1732517760000|2024-11-25 06:56:00|110247.3|110197.3|110246.1|110196.1|110248.2|110198.2|110241.2|110191.2|51
1732517770000|2024-11-25 06:56:10|110245.8|110195.8|110246.5|110196.5|110248|110198|110239.2|110189.2|49
1732517780000|2024-11-25 06:56:20|110247.8|110197.8|110242.5|110192.5|110247.8|110197.8|110240.7|110190.7|57
1732517790000|2024-11-25 06:56:30|110243.5|110193.5|110241.4|110191.4|110245.5|110195.5|110240.5|110190.5|37
1732517800000|2024-11-25 06:56:40|110243.2|110193.2|110248.6|110198.6|110252.3|110202.3|110238.2|110188.2|49
1732517810000|2024-11-25 06:56:50|110247|110197|110243.7|110193.7|110250.7|110200.7|110242.7|110192.7|40
1732517820000|2024-11-25 06:57:00|110245|110195|110237.2|110187.2|110250.3|110200.3|110237.1|110187.1|33
1732517830000|2024-11-25 06:57:10|110236.4|110186.4|110235.7|110185.7|110237.6|110187.6|110234.7|110184.7|11
1732517840000|2024-11-25 06:57:20|110237.1|110187.1|110236.6|110186.6|110242.2|110192.2|110235.6|110185.6|17
1732517850000|2024-11-25 06:57:30|110235.9|110185.9|110236.7|110186.7|110239.2|110189.2|110235.2|110185.2|9
1732517860000|2024-11-25 06:57:40|110235.9|110185.9|110233.8|110183.8|110235.9|110185.9|110233.8|110183.8|6
1732517870000|2024-11-25 06:57:50|110232.9|110182.9|110223.8|110173.8|110233.9|110183.9|110223.8|110173.8|17
1732517880000|2024-11-25 06:58:00|110222.4|110172.4|110233|110183|110233|110183|110222.4|110172.4|12
1732517890000|2024-11-25 06:58:10|110234.2|110184.2|110225.3|110175.3|110236.6|110186.6|110225.3|110175.3|22
1732517900000|2024-11-25 06:58:20|110226|110176|110226.9|110176.9|110228.1|110178.1|110225.9|110175.9|12
1732517910000|2024-11-25 06:58:30|110228.3|110178.3|110219.9|110169.9|110229.1|110179.1|110219.1|110169.1|20
1732517920000|2024-11-25 06:58:40|110218.7|110168.7|110216.7|110166.7|110220.8|110170.8|110214.5|110164.5|34
1732517930000|2024-11-25 06:58:50|110217.7|110167.7|110216.7|110166.7|110220.4|110170.4|110215.9|110165.9|9
1732517940000|2024-11-25 06:59:00|110219.3|110169.3|110218.2|110168.2|110221.5|110171.5|110216.4|110166.4|39
1732517950000|2024-11-25 06:59:10|110221.7|110171.7|110217.7|110167.7|110222.7|110172.7|110215.6|110165.6|27
1732517960000|2024-11-25 06:59:20|110215.6|110165.6|110216.2|110166.2|110220.5|110170.5|110213|110163|29
1732517970000|2024-11-25 06:59:30|110213.4|110163.4|110211.4|110161.4|110216.2|110166.2|110210.3|110160.3|28
1732517980000|2024-11-25 06:59:40|110212.2|110162.2|110215|110165|110217.6|110167.6|110210.4|110160.4|27
1732517990000|2024-11-25 06:59:50|110213.2|110163.2|110221.5|110171.5|110221.5|110171.5|110211.9|110161.9|27
1732518000000|2024-11-25 07:00:00|110223.5|110173.5|110248.4|110198.4|110261|110211|110221.6|110171.6|47
1732518010000|2024-11-25 07:00:10|110252.6|110202.6|110277.3|110227.3|110277.3|110227.3|110248.4|110198.4|40
1732518020000|2024-11-25 07:00:20|110277.2|110227.2|110280.8|110230.8|110283.5|110233.5|110274.2|110224.2|27
1732518030000|2024-11-25 07:00:30|110281.1|110231.1|110285|110235|110285|110235|110276.5|110226.5|21
1732518040000|2024-11-25 07:00:40|110284.5|110234.5|110281|110231|110284.5|110234.5|110280.3|110230.3|7
1732518050000|2024-11-25 07:00:50|110280.8|110230.8|110277.7|110227.7|110283.1|110233.1|110275.3|110225.3|29
1732518060000|2024-11-25 07:01:00|110277.8|110227.8|110286|110236|110286|110236|110277.5|110227.5|15
1732518070000|2024-11-25 07:01:10|110285.5|110235.5|110284.3|110234.3|110286.3|110236.3|110282.3|110232.3|17
1732518080000|2024-11-25 07:01:20|110283.3|110233.3|110300.8|110250.8|110303.1|110253.1|110281.1|110231.1|25
1732518090000|2024-11-25 07:01:30|110304|110254|110298.4|110248.4|110305.9|110255.9|110296.9|110246.9|16
1732518100000|2024-11-25 07:01:40|110301.1|110251.1|110293|110243|110302.2|110252.2|110292.8|110242.8|15
1732518110000|2024-11-25 07:01:50|110294.4|110244.4|110282.9|110232.9|110294.9|110244.9|110280.3|110230.3|31
1732518120000|2024-11-25 07:02:00|110279.6|110229.6|110298.1|110248.1|110298.1|110248.1|110279.1|110229.1|31
1732518130000|2024-11-25 07:02:10|110296.9|110246.9|110308.4|110258.4|110308.9|110258.9|110296.9|110246.9|16
1732518140000|2024-11-25 07:02:20|110310.6|110260.6|110334.6|110284.6|110338.4|110288.4|110309.1|110259.1|37
1732518150000|2024-11-25 07:02:30|110331.5|110281.5|110316.8|110266.8|110331.5|110281.5|110314|110264|45
1732518160000|2024-11-25 07:02:40|110312.7|110262.7|110305.6|110255.6|110312.7|110262.7|110305.3|110255.3|26
1732518170000|2024-11-25 07:02:50|110305.3|110255.3|110302|110252|110308.2|110258.2|110301.2|110251.2|24
1732518180000|2024-11-25 07:03:00|110302.9|110252.9|110307.5|110257.5|110321.1|110271.1|110302|110252|31
1732518190000|2024-11-25 07:03:10|110308.4|110258.4|110314.3|110264.3|110316.7|110266.7|110308.4|110258.4|27
1732518200000|2024-11-25 07:03:20|110316|110266|110312.4|110262.4|110318.6|110268.6|110311.1|110261.1|32
1732518210000|2024-11-25 07:03:30|110314.3|110264.3|110323.8|110273.8|110323.8|110273.8|110312.4|110262.4|32
1732518220000|2024-11-25 07:03:40|110323.7|110273.7|110319.8|110269.8|110323.7|110273.7|110319.1|110269.1|27
1732518230000|2024-11-25 07:03:50|110319.9|110269.9|110334|110284|110336.9|110286.9|110319.7|110269.7|50
1732518240000|2024-11-25 07:04:00|110334.7|110284.7|110334.9|110284.9|110343.6|110293.6|110332.5|110282.5|33
1732518250000|2024-11-25 07:04:10|110336.2|110286.2|110335.9|110285.9|110337.8|110287.8|110335.3|110285.3|14
1732518260000|2024-11-25 07:04:20|110335.6|110285.6|110368.3|110318.3|110371.7|110321.7|110334.2|110284.2|42
1732518270000|2024-11-25 07:04:30|110367.5|110317.5|110381.6|110331.6|110384.7|110334.7|110363.8|110313.8|47
1732518280000|2024-11-25 07:04:40|110381.1|110331.1|110378.4|110328.4|110383.1|110333.1|110376.7|110326.7|23
1732518290000|2024-11-25 07:04:50|110379.4|110329.4|110381.5|110331.5|110382.5|110332.5|110375.1|110325.1|12
1732518300000|2024-11-25 07:05:00|110380.5|110330.5|110399|110349|110403.4|110353.4|110377|110327|40
1732518310000|2024-11-25 07:05:10|110397|110347|110395.1|110345.1|110407.5|110357.5|110390.6|110340.6|32
1732518320000|2024-11-25 07:05:20|110396.4|110346.4|110394.1|110344.1|110399.1|110349.1|110385.2|110335.2|26
1732518330000|2024-11-25 07:05:30|110398.1|110348.1|110392.9|110342.9|110398.1|110348.1|110391.5|110341.5|27
1732518340000|2024-11-25 07:05:40|110392.4|110342.4|110388.9|110338.9|110400.6|110350.6|110388.9|110338.9|25
1732518350000|2024-11-25 07:05:50|110389.9|110339.9|110395.8|110345.8|110395.8|110345.8|110388.1|110338.1|23
1732518360000|2024-11-25 07:06:00|110396.7|110346.7|110387.2|110337.2|110398.9|110348.9|110387.2|110337.2|25
1732518370000|2024-11-25 07:06:10|110385|110335|110372.9|110322.9|110385|110335|110368.7|110318.7|20
1732518380000|2024-11-25 07:06:20|110375.1|110325.1|110353.5|110303.5|110375.1|110325.1|110352.8|110302.8|16
1732518390000|2024-11-25 07:06:30|110352.1|110302.1|110353.5|110303.5|110353.5|110303.5|110351.4|110301.4|5
1732518400000|2024-11-25 07:06:40|110353|110303|110351|110301|110353|110303|110351|110301|4
1732518410000|2024-11-25 07:06:50|110350.9|110300.9|110343.7|110293.7|110352.4|110302.4|110343.7|110293.7|15
1732518420000|2024-11-25 07:07:00|110343.9|110293.9|110329.7|110279.7|110343.9|110293.9|110329.7|110279.7|16
1732518430000|2024-11-25 07:07:10|110330.4|110280.4|110337.2|110287.2|110338.9|110288.9|110330.4|110280.4|7
1732518440000|2024-11-25 07:07:20|110337.1|110287.1|110336.8|110286.8|110338.9|110288.9|110336.2|110286.2|13
1732518450000|2024-11-25 07:07:30|110335.8|110285.8|110310.3|110260.3|110336.4|110286.4|110308.8|110258.8|29
1732518460000|2024-11-25 07:07:40|110311.1|110261.1|110302.1|110252.1|110311.1|110261.1|110290.4|110240.4|40
1732518470000|2024-11-25 07:07:50|110304.1|110254.1|110308.6|110258.6|110310.7|110260.7|110304.1|110254.1|9
1732518480000|2024-11-25 07:08:00|110308.5|110258.5|110313.7|110263.7|110314.7|110264.7|110307.4|110257.4|15
1732518490000|2024-11-25 07:08:10|110313.1|110263.1|110304.1|110254.1|110328.4|110278.4|110302.9|110252.9|46
1732518500000|2024-11-25 07:08:20|110304.6|110254.6|110303.2|110253.2|110305.5|110255.5|110298.6|110248.6|13
1732518510000|2024-11-25 07:08:30|110302.8|110252.8|110295.9|110245.9|110304.3|110254.3|110294.4|110244.4|30
1732518520000|2024-11-25 07:08:40|110295.2|110245.2|110290.1|110240.1|110299.2|110249.2|110287.1|110237.1|41
1732518530000|2024-11-25 07:08:50|110291.2|110241.2|110294.2|110244.2|110294.5|110244.5|110285.8|110235.8|40
1732518540000|2024-11-25 07:09:00|110291.8|110241.8|110290.6|110240.6|110294.3|110244.3|110288.1|110238.1|29
1732518550000|2024-11-25 07:09:10|110290.7|110240.7|110298|110248|110298.3|110248.3|110289.1|110239.1|29
1732518560000|2024-11-25 07:09:20|110295.5|110245.5|110279.9|110229.9|110295.5|110245.5|110279.9|110229.9|36
1732518570000|2024-11-25 07:09:30|110280.7|110230.7|110267.2|110217.2|110280.7|110230.7|110260.7|110210.7|26
1732518580000|2024-11-25 07:09:40|110267.1|110217.1|110270.8|110220.8|110273.8|110223.8|110261.3|110211.3|39
1732518590000|2024-11-25 07:09:50|110269.7|110219.7|110264.5|110214.5|110271.2|110221.2|110263.6|110213.6|20
1732518600000|2024-11-25 07:10:00|110262.1|110212.1|110261.7|110211.7|110265|110215|110259.2|110209.2|33
1732518610000|2024-11-25 07:10:10|110259.5|110209.5|110262.6|110212.6|110264.3|110214.3|110259.5|110209.5|31
1732518620000|2024-11-25 07:10:20|110262|110212|110238.9|110188.9|110266.8|110216.8|110237.5|110187.5|42
1732518630000|2024-11-25 07:10:30|110238.5|110188.5|110248.6|110198.6|110250.8|110200.8|110238.5|110188.5|14
1732518640000|2024-11-25 07:10:40|110249.3|110199.3|110246.4|110196.4|110250.4|110200.4|110240.9|110190.9|13
1732518650000|2024-11-25 07:10:50|110245.2|110195.2|110246.7|110196.7|110247|110197|110244|110194|13
1732518660000|2024-11-25 07:11:00|110246.3|110196.3|110246|110196|110256.6|110206.6|110243.8|110193.8|23
1732518670000|2024-11-25 07:11:10|110246.8|110196.8|110245.3|110195.3|110248.8|110198.8|110243.8|110193.8|8
1732518680000|2024-11-25 07:11:20|110246|110196|110235.1|110185.1|110246|110196|110232.6|110182.6|21
1732518690000|2024-11-25 07:11:30|110234.8|110184.8|110249.4|110199.4|110251.4|110201.4|110234.8|110184.8|19
1732518700000|2024-11-25 07:11:40|110249.1|110199.1|110245.1|110195.1|110249.1|110199.1|110245.1|110195.1|16
1732518710000|2024-11-25 07:11:50|110246.4|110196.4|110250.4|110200.4|110253.7|110203.7|110246.4|110196.4|21
1732518720000|2024-11-25 07:12:00|110250.1|110200.1|110259.3|110209.3|110260.4|110210.4|110249.7|110199.7|32
1732518730000|2024-11-25 07:12:10|110255.6|110205.6|110255.5|110205.5|110261.4|110211.4|110250.3|110200.3|26
1732518740000|2024-11-25 07:12:20|110255.2|110205.2|110260.8|110210.8|110267.2|110217.2|110255.2|110205.2|31
1732518750000|2024-11-25 07:12:30|110254.3|110204.3|110261.2|110211.2|110261.2|110211.2|110254.3|110204.3|22
1732518760000|2024-11-25 07:12:40|110260.3|110210.3|110290|110240|110290|110240|110260.3|110210.3|18
1732518770000|2024-11-25 07:12:50|110291.3|110241.3|110286.7|110236.7|110291.9|110241.9|110286.7|110236.7|6
1732518780000|2024-11-25 07:13:00|110285.7|110235.7|110283.8|110233.8|110292.7|110242.7|110279.6|110229.6|20
1732518790000|2024-11-25 07:13:10|110284.4|110234.4|110285.8|110235.8|110287.4|110237.4|110282.6|110232.6|16
1732518800000|2024-11-25 07:13:20|110286.5|110236.5|110290.4|110240.4|110293.5|110243.5|110284.6|110234.6|21
1732518810000|2024-11-25 07:13:30|110291.4|110241.4|110290.9|110240.9|110296|110246|110290.1|110240.1|5
1732518820000|2024-11-25 07:13:40|110290.5|110240.5|110295.1|110245.1|110305.4|110255.4|110290.5|110240.5|24
1732518830000|2024-11-25 07:13:50|110295.8|110245.8|110323|110273|110323.7|110273.7|110295.8|110245.8|34
1732518840000|2024-11-25 07:14:00|110323.7|110273.7|110327.4|110277.4|110328.9|110278.9|110321|110271|15
1732518850000|2024-11-25 07:14:10|110327|110277|110324.8|110274.8|110332|110282|110323.1|110273.1|21
1732518860000|2024-11-25 07:14:20|110324.9|110274.9|110331|110281|110336|110286|110324.9|110274.9|17
1732518870000|2024-11-25 07:14:30|110331.8|110281.8|110334.3|110284.3|110347.2|110297.2|110330.9|110280.9|19
1732518880000|2024-11-25 07:14:40|110334.2|110284.2|110336.5|110286.5|110343.3|110293.3|110334|110284|18
1732518890000|2024-11-25 07:14:50|110335.2|110285.2|110326.6|110276.6|110335.7|110285.7|110323.3|110273.3|18
1732518900000|2024-11-25 07:15:00|110324.1|110274.1|110323.7|110273.7|110325.6|110275.6|110321.6|110271.6|15
1732518910000|2024-11-25 07:15:10|110322.9|110272.9|110321.4|110271.4|110323.6|110273.6|110321.4|110271.4|7
1732518920000|2024-11-25 07:15:20|110322.6|110272.6|110319.1|110269.1|110322.9|110272.9|110314.1|110264.1|17
1732518930000|2024-11-25 07:15:30|110319.8|110269.8|110335.5|110285.5|110335.5|110285.5|110319.8|110269.8|11
1732518940000|2024-11-25 07:15:40|110335.3|110285.3|110340.2|110290.2|110342.7|110292.7|110335.1|110285.1|18
1732518950000|2024-11-25 07:15:50|110338.9|110288.9|110349.8|110299.8|110351.6|110301.6|110338.2|110288.2|21
1732518960000|2024-11-25 07:16:00|110348.4|110298.4|110371.9|110321.9|110371.9|110321.9|110348.4|110298.4|19
1732518970000|2024-11-25 07:16:10|110372.8|110322.8|110378.2|110328.2|110386.4|110336.4|110372.8|110322.8|21
1732518980000|2024-11-25 07:16:20|110378.4|110328.4|110361.9|110311.9|110379.8|110329.8|110361.2|110311.2|20
1732518990000|2024-11-25 07:16:30|110362.6|110312.6|110359.5|110309.5|110362.6|110312.6|110358.8|110308.8|8
1732519000000|2024-11-25 07:16:40|110360.2|110310.2|110372.6|110322.6|110374.9|110324.9|110360.2|110310.2|34
1732519010000|2024-11-25 07:16:50|110371.3|110321.3|110376.1|110326.1|110383.3|110333.3|110370|110320|17
1732519020000|2024-11-25 07:17:00|110375.9|110325.9|110371.9|110321.9|110376.4|110326.4|110369.9|110319.9|15
1732519030000|2024-11-25 07:17:10|110372.5|110322.5|110369.5|110319.5|110372.5|110322.5|110369|110319|13
1732519040000|2024-11-25 07:17:20|110370.8|110320.8|110374.6|110324.6|110375.1|110325.1|110370.8|110320.8|18
1732519050000|2024-11-25 07:17:30|110373.2|110323.2|110366.9|110316.9|110375.6|110325.6|110366.9|110316.9|16
1732519060000|2024-11-25 07:17:40|110366.4|110316.4|110351.1|110301.1|110367.4|110317.4|110350.9|110300.9|25
1732519070000|2024-11-25 07:17:50|110349.8|110299.8|110342.6|110292.6|110349.8|110299.8|110336.9|110286.9|25
1732519080000|2024-11-25 07:18:00|110342.7|110292.7|110341.8|110291.8|110346.4|110296.4|110341.8|110291.8|17
1732519090000|2024-11-25 07:18:10|110345.1|110295.1|110343.3|110293.3|110345.7|110295.7|110340.5|110290.5|18
1732519100000|2024-11-25 07:18:20|110343.7|110293.7|110341.6|110291.6|110346.8|110296.8|110341.6|110291.6|15
1732519110000|2024-11-25 07:18:30|110341.4|110291.4|110332|110282|110342.2|110292.2|110332|110282|20
1732519120000|2024-11-25 07:18:40|110333.8|110283.8|110332|110282|110339.9|110289.9|110331.7|110281.7|21
1732519130000|2024-11-25 07:18:50|110333.3|110283.3|110320.4|110270.4|110335.6|110285.6|110320.4|110270.4|19
1732519140000|2024-11-25 07:19:00|110320.6|110270.6|110321.6|110271.6|110321.6|110271.6|110317|110267|14
1732519150000|2024-11-25 07:19:10|110321.3|110271.3|110331.6|110281.6|110331.6|110281.6|110321.3|110271.3|18
1732519160000|2024-11-25 07:19:20|110330.5|110280.5|110337.1|110287.1|110338.5|110288.5|110330.5|110280.5|8
1732519170000|2024-11-25 07:19:30|110337.3|110287.3|110351.8|110301.8|110359.9|110309.9|110336|110286|24
1732519180000|2024-11-25 07:19:40|110352.2|110302.2|110347.6|110297.6|110352.4|110302.4|110343.2|110293.2|26
1732519190000|2024-11-25 07:19:50|110348.4|110298.4|110342|110292|110348.4|110298.4|110342|110292|12
1732519200000|2024-11-25 07:20:00|110341.9|110291.9|110340.6|110290.6|110342|110292|110336.4|110286.4|19
1732519210000|2024-11-25 07:20:10|110342.2|110292.2|110349.1|110299.1|110351.9|110301.9|110335.7|110285.7|25
1732519220000|2024-11-25 07:20:20|110348|110298|110354.9|110304.9|110354.9|110304.9|110340.8|110290.8|22
1732519230000|2024-11-25 07:20:30|110354.6|110304.6|110352.5|110302.5|110356.3|110306.3|110351.2|110301.2|20
1732519240000|2024-11-25 07:20:40|110351.2|110301.2|110357.6|110307.6|110361|110311|110342.6|110292.6|29
1732519250000|2024-11-25 07:20:50|110357|110307|110364.1|110314.1|110365.1|110315.1|110357|110307|22
1732519260000|2024-11-25 07:21:00|110363.3|110313.3|110369.6|110319.6|110371.2|110321.2|110358.1|110308.1|37
1732519270000|2024-11-25 07:21:10|110377.1|110327.1|110367.6|110342.6|110382.2|110348.1|110366.7|110327.1|31
1732519280000|2024-11-25 07:21:20|110367.4|110342.4|110367.6|110342.6|110368.9|110343.9|110364.1|110339.1|29
1732519290000|2024-11-25 07:21:30|110366.6|110341.6|110353.7|110328.7|110368.3|110341.6|110353.7|110313.1|43
1732519300000|2024-11-25 07:21:40|110355|110330|110348.1|110323.1|110359.4|110334.4|110348.1|110323.1|37
1732519310000|2024-11-25 07:21:50|110347.8|110322.8|110352|110327|110352.6|110327.6|110347.8|110322.8|17
1732519320000|2024-11-25 07:22:00|110353.2|110328.2|110375.7|110350.7|110378.2|110353.2|110353.2|110328.2|37
1732519330000|2024-11-25 07:22:10|110376.8|110351.8|110380.6|110355.6|110384.6|110359.6|110376.1|110351.1|29
1732519340000|2024-11-25 07:22:20|110380.4|110355.4|110386.6|110336.6|110389.1|110360.3|110380.2|110333.8|19
1732519350000|2024-11-25 07:22:30|110389.6|110339.6|110401.9|110351.9|110402.8|110352.8|110389.6|110339.6|25
1732519360000|2024-11-25 07:22:40|110403.2|110353.2|110399.2|110349.2|110406.5|110356.5|110397.9|110347.9|26
1732519370000|2024-11-25 07:22:50|110399.1|110349.1|110400.7|110350.7|110400.8|110350.8|110398.5|110348.5|9
1732519380000|2024-11-25 07:23:00|110399.5|110349.5|110400.5|110350.5|110404|110354|110397.2|110347.2|21
1732519390000|2024-11-25 07:23:10|110400.9|110350.9|110416.8|110366.8|110419.3|110369.3|110400.4|110350.4|27
1732519400000|2024-11-25 07:23:20|110418.9|110368.9|110418.3|110368.3|110420.6|110370.6|110412|110362|21
1732519410000|2024-11-25 07:23:30|110420.1|110370.1|110416.6|110366.6|110420.1|110370.1|110416.6|110366.6|15
1732519420000|2024-11-25 07:23:40|110417.8|110367.8|110418.4|110368.4|110419|110369|110417.8|110367.8|14
1732519430000|2024-11-25 07:23:50|110419|110369|110418.3|110368.3|110419.5|110369.5|110417.9|110367.9|5
1732519440000|2024-11-25 07:24:00|110419.6|110369.6|110418.7|110368.7|110421.7|110371.7|110418.7|110368.7|8
1732519450000|2024-11-25 07:24:10|110418.6|110368.6|110418.8|110368.8|110421.4|110371.4|110414|110364|19
1732519460000|2024-11-25 07:24:20|110418.3|110368.3|110410.4|110360.4|110420.2|110370.2|110410.4|110360.4|26
1732519470000|2024-11-25 07:24:30|110410.5|110360.5|110411|110361|110413|110363|110407.1|110357.1|12
1732519480000|2024-11-25 07:24:40|110410.4|110360.4|110432.2|110382.2|110432.2|110382.2|110410.4|110360.4|25
1732519490000|2024-11-25 07:24:50|110430.8|110380.8|110425.8|110375.8|110430.8|110380.8|110424.3|110374.3|11
1732519500000|2024-11-25 07:25:00|110425.7|110375.7|110412.9|110362.9|110429.1|110379.1|110409.5|110359.5|30
1732519510000|2024-11-25 07:25:10|110412.5|110362.5|110417.9|110367.9|110418.7|110368.7|110412.4|110362.4|22
1732519520000|2024-11-25 07:25:20|110419.3|110369.3|110418.6|110368.6|110420.4|110370.4|110417.3|110367.3|8
1732519530000|2024-11-25 07:25:30|110419.3|110369.3|110414.3|110364.3|110421.1|110371.1|110414.3|110364.3|19
1732519540000|2024-11-25 07:25:40|110415.6|110365.6|110418.5|110368.5|110419.7|110369.7|110411.6|110361.6|24
1732519550000|2024-11-25 07:25:50|110418.1|110368.1|110414.2|110364.2|110418.1|110368.1|110412.9|110362.9|16
1732519560000|2024-11-25 07:26:00|110414.6|110364.6|110404.5|110354.5|110415.6|110365.6|110399.2|110349.2|17
1732519570000|2024-11-25 07:26:10|110403.5|110353.5|110395.8|110345.8|110403.5|110353.5|110393|110343|12
1732519580000|2024-11-25 07:26:20|110395.6|110345.6|110393.3|110343.3|110396.9|110346.9|110390.5|110340.5|13
1732519590000|2024-11-25 07:26:30|110393.1|110343.1|110392.2|110342.2|110393.9|110343.9|110388|110338|14
1732519600000|2024-11-25 07:26:40|110392.6|110342.6|110392.5|110342.5|110396|110346|110392.5|110342.5|16
1732519610000|2024-11-25 07:26:50|110392.1|110342.1|110385.8|110335.8|110392.1|110342.1|110385.1|110335.1|26
1732519620000|2024-11-25 07:27:00|110387.8|110337.8|110383.7|110333.7|110389.3|110339.3|110380.8|110330.8|33
1732519630000|2024-11-25 07:27:10|110385.1|110335.1|110385|110335|110391.7|110341.7|110378.6|110328.6|25
1732519640000|2024-11-25 07:27:20|110385.1|110335.1|110386.2|110336.2|110386.7|110336.7|110382.1|110332.1|18
1732519650000|2024-11-25 07:27:30|110385.4|110335.4|110388|110338|110388|110338|110385.4|110335.4|6
1732519660000|2024-11-25 07:27:40|110386|110336|110390|110340|110391.4|110341.4|110386|110336|19
1732519670000|2024-11-25 07:27:50|110391.2|110341.2|110405.3|110355.3|110405.3|110355.3|110390|110340|16
1732519680000|2024-11-25 07:28:00|110405.2|110355.2|110398.3|110373.3|110410.4|110382.2|110396.6|110349.9|26
1732519690000|2024-11-25 07:28:10|110399.6|110374.6|110404.2|110379.2|110404.9|110379.9|110396.8|110371.8|29
1732519700000|2024-11-25 07:28:20|110405.4|110380.4|110395.7|110370.7|110405.4|110380.4|110395.7|110370.7|28
1732519710000|2024-11-25 07:28:30|110395.5|110370.5|110403.4|110378.4|110404.6|110379.6|110395.3|110370.3|26
1732519720000|2024-11-25 07:28:40|110403.5|110378.5|110396.6|110371.6|110403.5|110378.5|110396.6|110371.6|10
1732519730000|2024-11-25 07:28:50|110399|110374|110405.4|110380.4|110407.4|110382.4|110396.5|110371.5|23
1732519740000|2024-11-25 07:29:00|110406|110381|110410.4|110385.4|110415.7|110390.7|110406|110381|22
1732519750000|2024-11-25 07:29:10|110410.1|110385.1|110410.2|110385.2|110413.6|110388.6|110408.7|110383.7|15
1732519760000|2024-11-25 07:29:20|110410.5|110385.5|110407.7|110382.7|110411.4|110386.4|110407.7|110382.7|15
1732519770000|2024-11-25 07:29:30|110407.5|110382.5|110403.4|110378.4|110409.1|110384.1|110403.2|110378.2|19
1732519780000|2024-11-25 07:29:40|110403.2|110378.2|110402.9|110377.9|110409.3|110384.3|110402.7|110377.7|16
1732519790000|2024-11-25 07:29:50|110404.5|110379.5|110412.1|110387.1|110413.2|110388.2|110404.5|110379.5|16
1732519800000|2024-11-25 07:30:00|110413.8|110388.8|110414.3|110389.3|110419.2|110394.2|110412.1|110387.1|21
1732519810000|2024-11-25 07:30:10|110414.8|110389.8|110407.7|110382.7|110414.9|110389.9|110405.4|110380.4|27
1732519820000|2024-11-25 07:30:20|110406.6|110381.6|110416|110391|110417.7|110392.7|110406.4|110381.4|30
1732519830000|2024-11-25 07:30:30|110416.7|110391.7|110410.7|110385.7|110416.7|110391.7|110410.6|110385.6|19
1732519840000|2024-11-25 07:30:40|110410.2|110385.2|110408.8|110383.8|110410.7|110385.7|110404.9|110379.9|17
1732519850000|2024-11-25 07:30:50|110409.8|110384.8|110408.1|110383.1|110410|110385|110408.1|110383.1|12
1732519860000|2024-11-25 07:31:00|110408.3|110383.3|110402.3|110377.3|110411.6|110386.6|110399.9|110374.9|30
1732519870000|2024-11-25 07:31:10|110401.6|110376.6|110411.7|110386.7|110411.7|110386.7|110401.3|110376.3|13
1732519880000|2024-11-25 07:31:20|110412.3|110387.3|110418.7|110393.7|110419.8|110394.8|110409.6|110384.6|24
1732519890000|2024-11-25 07:31:30|110419.6|110394.6|110426.4|110401.4|110429.6|110404.6|110418.7|110393.7|27
1732519900000|2024-11-25 07:31:40|110425.9|110400.9|110417.5|110392.5|110425.9|110400.9|110413.5|110388.5|27
1732519910000|2024-11-25 07:31:50|110417.2|110392.2|110410.3|110385.3|110417.8|110392.8|110410.3|110385.3|29
1732519920000|2024-11-25 07:32:00|110416.5|110391.5|110428.8|110403.8|110432.5|110407.5|110416.5|110391.5|37
1732519930000|2024-11-25 07:32:10|110428.3|110403.3|110435|110410|110441.5|110416.5|110428.3|110403.3|15
1732519940000|2024-11-25 07:32:20|110436.4|110411.4|110435.3|110410.3|110438.2|110413.2|110435.3|110410.3|11
1732519950000|2024-11-25 07:32:30|110436.3|110411.3|110431.9|110406.9|110436.6|110411.6|110426.2|110401.2|17
1732519960000|2024-11-25 07:32:40|110432.4|110407.4|110430.3|110405.3|110440|110415|110430.3|110405.3|29
1732519970000|2024-11-25 07:32:50|110430|110405|110427.1|110402.1|110430.8|110405.8|110427|110402|15
1732519980000|2024-11-25 07:33:00|110429.5|110404.5|110435.5|110410.5|110435.5|110410.5|110429.5|110404.5|14
1732519990000|2024-11-25 07:33:10|110435.4|110410.4|110434.3|110409.3|110436|110411|110434.3|110409.3|6
1732520000000|2024-11-25 07:33:20|110434.4|110409.4|110434.3|110409.3|110434.4|110409.4|110434.3|110409.3|2
1732520010000|2024-11-25 07:33:30|110435.3|110410.3|110441.7|110416.7|110446.1|110421.1|110435.3|110410.3|31
1732520020000|2024-11-25 07:33:40|110441.6|110416.6|110442.3|110417.3|110442.8|110417.8|110440.7|110415.7|12
1732520030000|2024-11-25 07:33:50|110442.1|110417.1|110442.3|110417.3|110443.1|110418.1|110441.8|110416.8|12
1732520040000|2024-11-25 07:34:00|110443.7|110418.7|110436|110411|110444.7|110419.7|110433.9|110408.9|21
1732520050000|2024-11-25 07:34:10|110434.9|110409.9|110437.3|110412.3|110448.1|110423.1|110434.2|110409.2|19
1732520060000|2024-11-25 07:34:20|110438|110413|110430.1|110405.1|110438|110413|110429.4|110404.4|18
1732520070000|2024-11-25 07:34:30|110440.9|110415.9|110443.4|110418.4|110450.4|110425.4|110440.2|110415.2|17
1732520080000|2024-11-25 07:34:40|110444.3|110419.3|110449.7|110424.7|110450.2|110425.2|110441.4|110416.4|28
1732520090000|2024-11-25 07:34:50|110450|110425|110435.9|110410.9|110454.6|110429.6|110435.9|110410.9|21
1732520100000|2024-11-25 07:35:00|110435.7|110410.7|110419.2|110394.2|110435.8|110410.8|110419.2|110394.2|31
1732520110000|2024-11-25 07:35:10|110419.5|110394.5|110416.4|110391.4|110419.5|110394.5|110416.2|110391.2|15
1732520120000|2024-11-25 07:35:20|110416.3|110391.3|110427.1|110402.1|110428.1|110403.1|110416.3|110391.3|19
1732520130000|2024-11-25 07:35:30|110429.3|110404.3|110438.8|110413.8|110440.2|110415.2|110429.3|110404.3|22
1732520140000|2024-11-25 07:35:40|110439.1|110414.1|110454.4|110429.4|110460.2|110435.2|110439.1|110414.1|32
1732520150000|2024-11-25 07:35:50|110452.2|110427.2|110452.1|110427.1|110453.4|110428.4|110450.9|110425.9|25
1732520160000|2024-11-25 07:36:00|110453|110428|110466|110441|110466.6|110441.6|110452.7|110427.7|29
1732520170000|2024-11-25 07:36:10|110464.6|110439.6|110452.7|110427.7|110464.6|110439.6|110452.7|110427.7|15
1732520180000|2024-11-25 07:36:20|110451.6|110426.6|110458.7|110433.7|110458.7|110433.7|110448.6|110423.6|28
1732520190000|2024-11-25 07:36:30|110454.2|110429.2|110453.6|110428.6|110458.6|110433.6|110452.3|110427.3|19
1732520200000|2024-11-25 07:36:40|110453.8|110428.8|110444.3|110419.3|110453.8|110428.8|110443.5|110418.5|20
1732520210000|2024-11-25 07:36:50|110444.2|110419.2|110438.4|110413.4|110444.3|110419.3|110438.4|110413.4|12
1732520220000|2024-11-25 07:37:00|110438.2|110413.2|110425.6|110400.6|110438.2|110413.2|110425.5|110400.5|21
1732520230000|2024-11-25 07:37:10|110427.3|110402.3|110429.7|110404.7|110432.1|110407.1|110427.1|110402.1|15
1732520240000|2024-11-25 07:37:20|110429.8|110404.8|110439.3|110414.3|110441.8|110416.8|110429.4|110404.4|15
1732520250000|2024-11-25 07:37:30|110439.2|110414.2|110433|110408|110439.4|110414.4|110433|110408|12
1732520260000|2024-11-25 07:37:40|110431.6|110406.6|110416.3|110391.3|110431.6|110406.6|110414.9|110389.9|16
1732520270000|2024-11-25 07:37:50|110416.2|110391.2|110418.2|110393.2|110426|110401|110416.1|110391.1|13
1732520280000|2024-11-25 07:38:00|110418.7|110393.7|110438.4|110413.4|110438.4|110413.4|110417.8|110392.8|18
1732520290000|2024-11-25 07:38:10|110434.9|110409.9|110430.5|110405.5|110434.9|110409.9|110430|110405|7
1732520300000|2024-11-25 07:38:20|110431|110406|110429|110404|110431|110406|110427.5|110402.5|13
1732520310000|2024-11-25 07:38:30|110429.5|110404.5|110438.2|110413.2|110439.9|110414.9|110429.5|110404.5|10
1732520320000|2024-11-25 07:38:40|110436.9|110411.9|110437.2|110412.2|110438.9|110413.9|110434.1|110409.1|16
1732520330000|2024-11-25 07:38:50|110437.8|110412.8|110440.4|110415.4|110440.4|110415.4|110436.3|110411.3|17
1732520340000|2024-11-25 07:39:00|110440.3|110415.3|110440.8|110415.8|110440.8|110415.8|110438.2|110413.2|6
1732520350000|2024-11-25 07:39:10|110440.4|110415.4|110436.7|110411.7|110440.8|110415.8|110436.7|110411.7|14
1732520360000|2024-11-25 07:39:20|110435.3|110410.3|110443.2|110418.2|110443.2|110418.2|110435.3|110410.3|22
1732520370000|2024-11-25 07:39:30|110441.8|110416.8|110430.3|110405.3|110441.8|110416.8|110428.9|110403.9|13
1732520380000|2024-11-25 07:39:40|110413.7|110388.7|110409.5|110384.5|110413.7|110388.7|110407.3|110382.3|27
1732520390000|2024-11-25 07:39:50|110408.3|110383.3|110413.2|110388.2|110416.1|110391.1|110403.7|110378.7|16
1732520400000|2024-11-25 07:40:00|110415.2|110390.2|110420.8|110395.8|110431.7|110406.7|110414.6|110389.6|28
1732520410000|2024-11-25 07:40:10|110420.9|110395.9|110419.2|110394.2|110425.7|110400.7|110419.2|110394.2|12
1732520420000|2024-11-25 07:40:20|110417.9|110392.9|110427.9|110402.9|110429.6|110404.6|110416.9|110391.9|21
1732520430000|2024-11-25 07:40:30|110429.2|110404.2|110425.2|110400.2|110434.5|110409.5|110423.1|110398.1|20
1732520440000|2024-11-25 07:40:40|110426.2|110401.2|110425.4|110400.4|110429.8|110404.8|110425.2|110400.2|23
1732520450000|2024-11-25 07:40:50|110424.7|110399.7|110420.9|110395.9|110425.1|110400.1|110420.9|110395.9|11
1732520460000|2024-11-25 07:41:00|110419.8|110394.8|110410.3|110385.3|110419.8|110394.8|110408.5|110383.5|21
1732520470000|2024-11-25 07:41:10|110408.6|110383.6|110402.6|110377.6|110409.7|110384.7|110399.7|110374.7|28
1732520480000|2024-11-25 07:41:20|110402.7|110377.7|110403.5|110378.5|110407.2|110382.2|110397.3|110372.3|19
1732520490000|2024-11-25 07:41:30|110402.4|110377.4|110392.8|110367.8|110402.4|110377.4|110392.8|110367.8|17
1732520500000|2024-11-25 07:41:40|110393.9|110368.9|110389.3|110364.3|110394.6|110369.6|110386.5|110361.5|13
1732520510000|2024-11-25 07:41:50|110393.8|110368.8|110405.7|110380.7|110406.3|110381.3|110392.8|110367.8|19
1732520520000|2024-11-25 07:42:00|110404.6|110379.6|110408.8|110383.8|110413|110388|110404|110379|22
1732520530000|2024-11-25 07:42:10|110410.3|110385.3|110402.4|110377.4|110413|110388|110402.4|110377.4|14
1732520540000|2024-11-25 07:42:20|110403.5|110378.5|110415|110390|110420.1|110395.1|110403.5|110378.5|20
1732520550000|2024-11-25 07:42:30|110413.2|110388.2|110403.8|110378.8|110415|110390|110403.8|110378.8|13
1732520560000|2024-11-25 07:42:40|110402|110377|110399.8|110374.8|110402|110377|110398.6|110373.6|9
1732520570000|2024-11-25 07:42:50|110402.1|110377.1|110406.9|110381.9|110406.9|110381.9|110398.3|110373.3|11
1732520580000|2024-11-25 07:43:00|110408|110383|110411.4|110386.4|110412.8|110387.8|110408|110383|7
1732520590000|2024-11-25 07:43:10|110410.7|110385.7|110418.9|110393.9|110418.9|110393.9|110410.7|110385.7|6
1732520600000|2024-11-25 07:43:20|110418.3|110393.3|110414.7|110389.7|110423.7|110398.7|110414.7|110389.7|16
1732520610000|2024-11-25 07:43:30|110413.6|110388.6|110417.1|110392.1|110421.1|110396.1|110412.3|110387.3|18
1732520620000|2024-11-25 07:43:40|110417|110392|110415|110390|110417.5|110392.5|110413.3|110388.3|12
1732520630000|2024-11-25 07:43:50|110414.4|110389.4|110413.9|110388.9|110414.4|110389.4|110411.3|110386.3|12
1732520640000|2024-11-25 07:44:00|110414.2|110389.2|110423.2|110398.2|110423.2|110398.2|110413.4|110388.4|14
1732520650000|2024-11-25 07:44:10|110424.8|110399.8|110438.1|110413.1|110440|110415|110424.8|110399.8|26
1732520660000|2024-11-25 07:44:20|110436.4|110411.4|110434.7|110409.7|110443.1|110418.1|110434.7|110409.7|20
1732520670000|2024-11-25 07:44:30|110430.6|110405.6|110426.8|110401.8|110430.6|110405.6|110423.9|110398.9|15
1732520680000|2024-11-25 07:44:40|110425.5|110400.5|110430.6|110405.6|110433.8|110408.8|110425.5|110400.5|19
1732520690000|2024-11-25 07:44:50|110430.2|110405.2|110428.1|110403.1|110430.2|110405.2|110426.2|110401.2|11
1732520700000|2024-11-25 07:45:00|110427.9|110402.9|110426.8|110401.8|110429.8|110404.8|110425.9|110400.9|18
1732520710000|2024-11-25 07:45:10|110426.3|110401.3|110426.5|110401.5|110427.5|110402.5|110423.9|110398.9|11
1732520720000|2024-11-25 07:45:20|110426.2|110401.2|110424.3|110399.3|110427|110402|110423.3|110398.3|15
1732520730000|2024-11-25 07:45:30|110423.3|110398.3|110430|110405|110430|110405|110422.5|110397.5|10
1732520740000|2024-11-25 07:45:40|110428.6|110403.6|110426.7|110401.7|110428.6|110403.6|110422.4|110397.4|26
1732520750000|2024-11-25 07:45:50|110425.6|110400.6|110424|110399|110427.5|110402.5|110424|110399|18
1732520760000|2024-11-25 07:46:00|110423.9|110398.9|110432.2|110407.2|110433|110408|110423.7|110398.7|19
1732520770000|2024-11-25 07:46:10|110430.7|110405.7|110437.1|110412.1|110437.1|110412.1|110427.4|110402.4|16
1732520780000|2024-11-25 07:46:20|110438.2|110413.2|110437.9|110412.9|110439.5|110414.5|110437|110412|21
1732520790000|2024-11-25 07:46:30|110437.2|110412.2|110439.5|110414.5|110441.1|110416.1|110437.2|110412.2|23
1732520800000|2024-11-25 07:46:40|110438.5|110413.5|110437.7|110412.7|110440.1|110415.1|110425.2|110400.2|19
1732520810000|2024-11-25 07:46:50|110438.4|110413.4|110435.5|110410.5|110447.6|110422.6|110434.6|110409.6|27
1732520820000|2024-11-25 07:47:00|110434.2|110409.2|110440.1|110415.1|110445.4|110420.4|110429|110404|30
1732520830000|2024-11-25 07:47:10|110438.9|110413.9|110440.7|110415.7|110442|110417|110436.6|110411.6|13
1732520840000|2024-11-25 07:47:20|110441.1|110416.1|110448|110423|110449.2|110424.2|110441.1|110416.1|16
1732520850000|2024-11-25 07:47:30|110448.1|110423.1|110455.2|110430.2|110456.9|110431.9|110448|110423|10
1732520860000|2024-11-25 07:47:40|110456.2|110431.2|110462|110437|110462|110437|110456.2|110431.2|20
1732520870000|2024-11-25 07:47:50|110463.5|110438.5|110457.6|110432.6|110467.5|110442.5|110456.4|110431.4|17
1732520880000|2024-11-25 07:48:00|110458.7|110433.7|110466.2|110441.2|110466.4|110441.4|110458.7|110433.7|23
1732520890000|2024-11-25 07:48:10|110465|110440|110464.8|110439.8|110467|110442|110464.3|110439.3|11
1732520900000|2024-11-25 07:48:20|110466.7|110441.7|110480.4|110455.4|110480.4|110455.4|110466.7|110441.7|20
1732520910000|2024-11-25 07:48:30|110478.4|110453.4|110467.2|110442.2|110478.4|110453.4|110467.2|110442.2|16
1732520920000|2024-11-25 07:48:40|110466.1|110441.1|110449.1|110424.1|110466.1|110441.1|110448.6|110423.6|32
1732520930000|2024-11-25 07:48:50|110449.2|110424.2|110436.2|110411.2|110450.7|110425.7|110436.2|110411.2|15
1732520940000|2024-11-25 07:49:00|110435.8|110410.8|110427.2|110402.2|110437.8|110412.8|110424.4|110399.4|23
1732520950000|2024-11-25 07:49:10|110430.2|110405.2|110429.1|110404.1|110432.6|110407.6|110428.7|110403.7|17
1732520960000|2024-11-25 07:49:20|110429|110404|110423.6|110398.6|110429|110404|110423.5|110398.5|10
1732520970000|2024-11-25 07:49:30|110422.4|110397.4|110422.7|110397.7|110422.7|110397.7|110420.1|110395.1|15
1732520980000|2024-11-25 07:49:40|110423.3|110398.3|110421.3|110396.3|110423.5|110398.5|110421|110396|11
1732520990000|2024-11-25 07:49:50|110420.7|110395.7|110430.1|110405.1|110430.1|110405.1|110413.7|110388.7|12
1732521000000|2024-11-25 07:50:00|110431.3|110406.3|110438.7|110413.7|110438.7|110413.7|110429.9|110404.9|26
1732521010000|2024-11-25 07:50:10|110439.1|110414.1|110428.6|110403.6|110441.6|110416.6|110427.9|110402.9|22
1732521020000|2024-11-25 07:50:20|110427.9|110402.9|110429.9|110404.9|110436.6|110411.6|110427.9|110402.9|17
1732521030000|2024-11-25 07:50:30|110426.7|110401.7|110432|110407|110433.2|110408.2|110425.5|110400.5|17
1732521040000|2024-11-25 07:50:40|110429.7|110404.7|110430.4|110405.4|110432.2|110407.2|110429.7|110404.7|12
1732521050000|2024-11-25 07:50:50|110429.8|110404.8|110416.6|110391.6|110429.9|110404.9|110412.7|110387.7|27
1732521060000|2024-11-25 07:51:00|110416.5|110391.5|110415.8|110390.8|110417.6|110392.6|110415.8|110390.8|8
1732521070000|2024-11-25 07:51:10|110414.7|110389.7|110416.8|110391.8|110416.8|110391.8|110411.6|110386.6|11
1732521080000|2024-11-25 07:51:20|110417.9|110392.9|110421.9|110396.9|110421.9|110396.9|110417.9|110392.9|16
1732521090000|2024-11-25 07:51:30|110420.7|110395.7|110427|110402|110427.4|110402.4|110420.7|110395.7|11
1732521100000|2024-11-25 07:51:40|110427.1|110402.1|110425.5|110400.5|110427.2|110402.2|110424.1|110399.1|9
1732521110000|2024-11-25 07:51:50|110426.6|110401.6|110438.9|110413.9|110438.9|110413.9|110426.6|110401.6|10
1732521120000|2024-11-25 07:52:00|110438.4|110413.4|110438.7|110413.7|110446.2|110421.2|110435.3|110410.3|27
1732521130000|2024-11-25 07:52:10|110437.7|110412.7|110426.7|110401.7|110438.7|110413.7|110426.5|110401.5|24
1732521140000|2024-11-25 07:52:20|110426.1|110401.1|110429.7|110404.7|110429.7|110404.7|110423.7|110398.7|11
1732521150000|2024-11-25 07:52:30|110430.9|110405.9|110436.5|110411.5|110437.6|110412.6|110430.9|110405.9|10
1732521160000|2024-11-25 07:52:40|110436.2|110411.2|110436.5|110411.5|110437.7|110412.7|110434|110409|12
1732521170000|2024-11-25 07:52:50|110436.6|110411.6|110442.6|110417.6|110442.6|110417.6|110436.6|110411.6|12
1732521180000|2024-11-25 07:53:00|110443|110418|110448.7|110423.7|110448.8|110423.8|110442.7|110417.7|12
1732521190000|2024-11-25 07:53:10|110447.6|110422.6|110442.6|110417.6|110447.6|110422.6|110442.3|110417.3|11
1732521200000|2024-11-25 07:53:20|110442.7|110417.7|110440.6|110415.6|110442.7|110417.7|110440|110415|12
1732521210000|2024-11-25 07:53:30|110441.6|110416.6|110439.6|110414.6|110442.1|110417.1|110437.9|110412.9|14
1732521220000|2024-11-25 07:53:40|110440.2|110415.2|110437.1|110412.1|110442.6|110417.6|110436.6|110411.6|18
1732521230000|2024-11-25 07:53:50|110436|110411|110435.9|110410.9|110438.1|110413.1|110435.8|110410.8|13
1732521240000|2024-11-25 07:54:00|110437|110412|110439.8|110414.8|110439.8|110414.8|110435.9|110410.9|13
1732521250000|2024-11-25 07:54:10|110440.8|110415.8|110448.5|110423.5|110450.1|110425.1|110440.8|110415.8|11
1732521260000|2024-11-25 07:54:20|110449.1|110424.1|110457.2|110432.2|110458.2|110433.2|110449.1|110424.1|18
1732521270000|2024-11-25 07:54:30|110458.2|110433.2|110469.3|110444.3|110478.7|110453.7|110457.2|110432.2|25
1732521280000|2024-11-25 07:54:40|110470.9|110445.9|110472.6|110447.6|110474.3|110449.3|110470.9|110445.9|20
1732521290000|2024-11-25 07:54:50|110473.2|110448.2|110471.7|110446.7|110473.2|110448.2|110471.7|110446.7|8
1732521300000|2024-11-25 07:55:00|110472.7|110447.7|110477.3|110452.3|110478.5|110453.5|110469.8|110444.8|20
1732521310000|2024-11-25 07:55:10|110478.9|110453.9|110482|110457|110482|110457|110478.7|110453.7|9
1732521320000|2024-11-25 07:55:20|110484.2|110459.2|110490.9|110465.9|110491.3|110466.3|110479.3|110454.3|27
1732521330000|2024-11-25 07:55:30|110491.5|110466.5|110499.1|110474.1|110500.1|110475.1|110491.5|110466.5|17
1732521340000|2024-11-25 07:55:40|110500|110475|110501.1|110476.1|110501.1|110476.1|110496.9|110471.9|10
1732521350000|2024-11-25 07:55:50|110499.2|110474.2|110501.3|110476.3|110506.2|110481.2|110499.2|110474.2|18
1732521360000|2024-11-25 07:56:00|110500.6|110475.6|110490.3|110465.3|110504.5|110479.5|110483.8|110458.8|25
1732521370000|2024-11-25 07:56:10|110488.9|110463.9|110489.3|110464.3|110490.3|110465.3|110485.8|110460.8|22
1732521380000|2024-11-25 07:56:20|110495.4|110470.4|110497.3|110472.3|110500|110475|110491.9|110466.9|28
1732521390000|2024-11-25 07:56:30|110496.7|110471.7|110506.8|110481.8|110515.2|110490.2|110496|110471|28
1732521400000|2024-11-25 07:56:40|110501.1|110476.1|110523.5|110498.5|110523.5|110498.5|110494.9|110469.9|26
1732521410000|2024-11-25 07:56:50|110528.7|110503.7|110536|110511|110537.3|110512.3|110515.8|110490.8|34
1732521420000|2024-11-25 07:57:00|110535.2|110510.2|110514|110489|110536|110511|110514|110489|23
1732521430000|2024-11-25 07:57:10|110514.3|110489.3|110508.4|110483.4|110518.1|110493.1|110508.4|110483.4|15
1732521440000|2024-11-25 07:57:20|110507.4|110482.4|110495.5|110470.5|110507.4|110482.4|110494.3|110469.3|31
1732521450000|2024-11-25 07:57:30|110496.6|110471.6|110528.1|110503.1|110528.1|110503.1|110496.6|110471.6|40
1732521460000|2024-11-25 07:57:40|110528.9|110503.9|110550.2|110525.2|110553.2|110528.2|110528.9|110503.9|54
1732521470000|2024-11-25 07:57:50|110551.1|110526.1|110548.2|110523.2|110558.2|110533.2|110539.9|110514.9|49
1732521480000|2024-11-25 07:58:00|110544.5|110519.5|110554.4|110529.4|110562.7|110537.7|110543.4|110518.4|37
1732521490000|2024-11-25 07:58:10|110553.3|110528.3|110559.2|110534.2|110560.5|110535.5|110544.8|110519.8|27
1732521500000|2024-11-25 07:58:20|110557.9|110532.9|110554.5|110529.5|110559.4|110534.4|110542.7|110517.7|25
1732521510000|2024-11-25 07:58:30|110554.4|110529.4|110518.5|110493.5|110554.4|110529.4|110518.5|110493.5|38
1732521520000|2024-11-25 07:58:40|110518.1|110493.1|110523.1|110498.1|110528|110503|110513.8|110488.8|33
1732521530000|2024-11-25 07:58:50|110526.3|110501.3|110528.4|110503.4|110532.3|110507.3|110521.2|110496.2|32
1732521540000|2024-11-25 07:59:00|110530.7|110505.7|110535.7|110510.7|110542.2|110517.2|110529.8|110504.8|37
1732521550000|2024-11-25 07:59:10|110535.2|110510.2|110537.5|110512.5|110540.8|110515.8|110532.6|110507.6|29
1732521560000|2024-11-25 07:59:20|110536.7|110511.7|110547.1|110522.1|110548.8|110523.8|110536.2|110511.2|22
1732521570000|2024-11-25 07:59:30|110548.1|110523.1|110559.8|110534.8|110560.9|110535.9|110547.6|110522.6|41
1732521580000|2024-11-25 07:59:40|110560.1|110535.1|110573.5|110548.5|110573.5|110548.5|110560.1|110535.1|37
1732521590000|2024-11-25 07:59:50|110572.9|110547.9|110568.9|110543.9|110578.1|110553.1|110563.4|110538.4|29
1732521600000|2024-11-25 08:00:00|110568|110543|110520.9|110495.9|110568|110543|110520.9|110495.9|46
1732521610000|2024-11-25 08:00:10|110521.7|110496.7|110509.6|110484.6|110525.1|110500.1|110497.7|110472.7|43
1732521620000|2024-11-25 08:00:20|110508.2|110483.2|110499.1|110474.1|110509.9|110484.9|110494.3|110469.3|37
1732521630000|2024-11-25 08:00:30|110499.6|110474.6|110487.5|110462.5|110505.9|110480.9|110487|110462|48
1732521640000|2024-11-25 08:00:40|110487.1|110462.1|110483.4|110458.4|110488.1|110463.1|110476.9|110451.9|36
1732521650000|2024-11-25 08:00:50|110483.6|110458.6|110508.2|110483.2|110508.6|110483.6|110483.3|110458.3|31
1732521660000|2024-11-25 08:01:00|110508.3|110483.3|110517.2|110492.2|110517.2|110492.2|110500.8|110475.8|40
1732521670000|2024-11-25 08:01:10|110515.9|110490.9|110518.1|110493.1|110522|110497|110515|110490|41
1732521680000|2024-11-25 08:01:20|110518.7|110493.7|110512.4|110487.4|110518.8|110493.8|110511.2|110486.2|30
1732521690000|2024-11-25 08:01:30|110514.2|110489.2|110489.9|110464.9|110514.2|110489.2|110485.7|110460.7|43
1732521700000|2024-11-25 08:01:40|110490.5|110465.5|110483.9|110458.9|110493.4|110468.4|110483|110458|43
1732521710000|2024-11-25 08:01:50|110482.8|110457.8|110493.1|110468.1|110497.9|110472.9|110477.4|110452.4|42
1732521720000|2024-11-25 08:02:00|110492.8|110467.8|110487.5|110462.5|110492.9|110467.9|110482.2|110457.2|34
1732521730000|2024-11-25 08:02:10|110487.8|110462.8|110490.4|110465.4|110494.7|110469.7|110486.5|110461.5|43
1732521740000|2024-11-25 08:02:20|110489.8|110464.8|110492.5|110467.5|110492.6|110467.6|110489.5|110464.5|18
1732521750000|2024-11-25 08:02:30|110492.8|110467.8|110463.7|110438.7|110496.7|110471.7|110463.7|110438.7|44
1732521760000|2024-11-25 08:02:40|110462.8|110437.8|110450.4|110425.4|110466.2|110441.2|110450.4|110425.4|37
1732521770000|2024-11-25 08:02:50|110453.7|110428.7|110458.1|110433.1|110458.1|110433.1|110453.5|110428.5|13
1732521780000|2024-11-25 08:03:00|110458.2|110433.2|110480.6|110455.6|110481.4|110456.4|110445.5|110420.5|37
1732521790000|2024-11-25 08:03:10|110479.4|110454.4|110456.4|110431.4|110481.4|110456.4|110454.9|110429.9|40
1732521800000|2024-11-25 08:03:20|110457.9|110432.9|110434.5|110409.5|110465.4|110440.4|110434.5|110409.5|37
1732521810000|2024-11-25 08:03:30|110433.5|110408.5|110424.2|110399.2|110435.2|110410.2|110424.2|110399.2|21
1732521820000|2024-11-25 08:03:40|110423.1|110398.1|110405.8|110380.8|110423.1|110398.1|110403.6|110378.6|33
1732521830000|2024-11-25 08:03:50|110405.3|110380.3|110403.7|110378.7|110413.9|110388.9|110401.2|110376.2|42
1732521840000|2024-11-25 08:04:00|110404.9|110379.9|110415.8|110390.8|110428.6|110403.6|110404.9|110379.9|34
1732521850000|2024-11-25 08:04:10|110417.4|110392.4|110455.1|110430.1|110457.1|110432.1|110417.4|110392.4|42
1732521860000|2024-11-25 08:04:20|110454.5|110429.5|110468.3|110443.3|110468.3|110443.3|110453.8|110428.8|36
1732521870000|2024-11-25 08:04:30|110468.8|110443.8|110462.4|110437.4|110469.6|110444.6|110461.9|110436.9|30
1732521880000|2024-11-25 08:04:40|110464.5|110439.5|110479.1|110454.1|110481.4|110456.4|110463.1|110438.1|40
1732521890000|2024-11-25 08:04:50|110477.9|110452.9|110478.9|110453.9|110480.8|110455.8|110470|110445|28
1732521900000|2024-11-25 08:05:00|110477.4|110452.4|110464.3|110439.3|110477.4|110452.4|110464.3|110439.3|17
1732521910000|2024-11-25 08:05:10|110464.2|110439.2|110464.8|110439.8|110467.1|110442.1|110463.4|110438.4|8
1732521920000|2024-11-25 08:05:20|110463.6|110438.6|110454|110429|110464.5|110439.5|110454|110429|29
1732521930000|2024-11-25 08:05:30|110454.8|110429.8|110467.7|110442.7|110468.9|110443.9|110450.1|110425.1|27
1732521940000|2024-11-25 08:05:40|110467.2|110442.2|110469.7|110444.7|110470.7|110445.7|110465.4|110440.4|19
1732521950000|2024-11-25 08:05:50|110468.5|110443.5|110476|110451|110482.5|110457.5|110466.5|110441.5|28
1732521960000|2024-11-25 08:06:00|110475.9|110450.9|110482.8|110457.8|110492.6|110467.6|110475.9|110450.9|31
1732521970000|2024-11-25 08:06:10|110482.9|110457.9|110483.6|110458.6|110484.4|110459.4|110481.2|110456.2|12
1732521980000|2024-11-25 08:06:20|110483.7|110458.7|110468|110443|110483.8|110458.8|110468|110443|22
1732521990000|2024-11-25 08:06:30|110469.2|110444.2|110480.7|110455.7|110486.5|110461.5|110469.2|110444.2|34
1732522000000|2024-11-25 08:06:40|110479.5|110454.5|110479.2|110454.2|110482.1|110457.1|110466.6|110441.6|37
1732522010000|2024-11-25 08:06:50|110478.6|110453.6|110515.2|110490.2|110517.7|110492.7|110477.3|110452.3|40
1732522020000|2024-11-25 08:07:00|110517.5|110492.5|110494.1|110469.1|110517.5|110492.5|110491.3|110466.3|29
1732522030000|2024-11-25 08:07:10|110495.2|110470.2|110483.9|110458.9|110504.1|110479.1|110483.9|110458.9|39
1732522040000|2024-11-25 08:07:20|110481.6|110456.6|110475.8|110450.8|110486.1|110461.1|110471.3|110446.3|29
1732522050000|2024-11-25 08:07:30|110475.2|110450.2|110476.2|110451.2|110479.5|110454.5|110468.8|110443.8|31
1732522060000|2024-11-25 08:07:40|110477.5|110452.5|110465.5|110440.5|110477.5|110452.5|110464.6|110439.6|15
1732522070000|2024-11-25 08:07:50|110467.1|110442.1|110469|110444|110470.7|110445.7|110461.8|110436.8|18
1732522080000|2024-11-25 08:08:00|110467.3|110442.3|110463.5|110438.5|110471.9|110446.9|110462.2|110437.2|28
1732522090000|2024-11-25 08:08:10|110462.2|110437.2|110473.8|110448.8|110475.4|110450.4|110462.2|110437.2|20
1732522100000|2024-11-25 08:08:20|110475.9|110450.9|110470.7|110445.7|110477|110452|110470.6|110445.6|13
1732522110000|2024-11-25 08:08:30|110471.7|110446.7|110485.4|110460.4|110485.4|110460.4|110470.8|110445.8|22
1732522120000|2024-11-25 08:08:40|110483.4|110458.4|110486.1|110461.1|110488.3|110463.3|110481.1|110456.1|17
1732522130000|2024-11-25 08:08:50|110484.4|110459.4|110480.6|110455.6|110486.3|110461.3|110477|110452|19
1732522140000|2024-11-25 08:09:00|110478.8|110453.8|110487.8|110462.8|110487.8|110462.8|110478.8|110453.8|21
1732522150000|2024-11-25 08:09:10|110495.3|110470.3|110511.3|110486.3|110514|110489|110492.4|110467.4|34
1732522160000|2024-11-25 08:09:20|110511.7|110486.7|110521.6|110496.6|110526.6|110501.6|110511.3|110486.3|26
1732522170000|2024-11-25 08:09:30|110522.8|110497.8|110532.2|110507.2|110539|110514|110522.8|110497.8|35
1732522180000|2024-11-25 08:09:40|110531|110506|110539.6|110514.6|110543.3|110518.3|110529.5|110504.5|27
1732522190000|2024-11-25 08:09:50|110540.1|110515.1|110548.3|110523.3|110548.3|110523.3|110540.1|110515.1|26
1732522200000|2024-11-25 08:10:00|110549.6|110524.6|110530.7|110505.7|110565.1|110540.1|110527.5|110502.5|53
1732522210000|2024-11-25 08:10:10|110532.3|110507.3|110549.8|110524.8|110560.2|110535.2|110530.7|110505.7|49
1732522220000|2024-11-25 08:10:20|110549.6|110524.6|110557.6|110532.6|110558.6|110533.6|110549.6|110524.6|19
1732522230000|2024-11-25 08:10:30|110558.9|110533.9|110551.1|110526.1|110562.7|110537.7|110551.1|110526.1|23
1732522240000|2024-11-25 08:10:40|110551.7|110526.7|110563.4|110538.4|110564|110539|110551.7|110526.7|21
1732522250000|2024-11-25 08:10:50|110564|110539|110564.7|110539.7|110568.7|110543.7|110561.7|110536.7|22
1732522260000|2024-11-25 08:11:00|110565.9|110540.9|110538|110513|110566.3|110541.3|110537.7|110512.7|30
1732522270000|2024-11-25 08:11:10|110539.3|110514.3|110544.2|110519.2|110544.2|110519.2|110530.8|110505.8|35
1732522280000|2024-11-25 08:11:20|110548.1|110523.1|110542.3|110517.3|110550.6|110525.6|110541.1|110516.1|35
1732522290000|2024-11-25 08:11:30|110546.2|110521.2|110550.6|110525.6|110550.9|110525.9|110545.5|110520.5|21
1732522300000|2024-11-25 08:11:40|110550.4|110525.4|110563.8|110538.8|110565.8|110540.8|110550.4|110525.4|37
1732522310000|2024-11-25 08:11:50|110565.2|110540.2|110594.7|110569.7|110597.9|110572.9|110565.2|110540.2|48
1732522320000|2024-11-25 08:12:00|110593.5|110568.5|110597.5|110572.5|110605|110580|110587.1|110562.1|34
1732522330000|2024-11-25 08:12:10|110596.3|110571.3|110597.6|110572.6|110607.7|110582.7|110593.4|110568.4|37
1732522340000|2024-11-25 08:12:20|110598.6|110573.6|110601.1|110576.1|110606|110581|110594.1|110569.1|33
1732522350000|2024-11-25 08:12:30|110599.8|110574.8|110599.4|110574.4|110611.5|110586.5|110594.1|110569.1|38
1732522360000|2024-11-25 08:12:40|110598.4|110573.4|110597.9|110572.9|110599.7|110574.7|110595.6|110570.6|23
1732522370000|2024-11-25 08:12:50|110597.6|110572.6|110600.7|110575.7|110603|110578|110581.8|110556.8|38
1732522380000|2024-11-25 08:13:00|110603.7|110578.7|110598.1|110573.1|110603.7|110578.7|110593.4|110568.4|41
1732522390000|2024-11-25 08:13:10|110600.1|110575.1|110586.6|110561.6|110603.2|110578.2|110586.6|110561.6|20
1732522400000|2024-11-25 08:13:20|110587.3|110562.3|110581.3|110556.3|110597.2|110572.2|110580.3|110555.3|25
1732522410000|2024-11-25 08:13:30|110581.8|110556.8|110584|110559|110587.7|110562.7|110581.8|110556.8|21
1732522420000|2024-11-25 08:13:40|110583.4|110558.4|110613.3|110588.3|110618.2|110593.2|110582.6|110557.6|27
1732522430000|2024-11-25 08:13:50|110609.2|110584.2|110592.7|110567.7|110609.2|110584.2|110590.4|110565.4|23
1732522440000|2024-11-25 08:14:00|110591.2|110566.2|110582.2|110557.2|110591.2|110566.2|110579.9|110554.9|29
1732522450000|2024-11-25 08:14:10|110583.3|110558.3|110563.2|110538.2|110583.3|110558.3|110561|110536|24
1732522460000|2024-11-25 08:14:20|110563|110538|110570.5|110545.5|110570.5|110545.5|110559.8|110534.8|22
1732522470000|2024-11-25 08:14:30|110571.6|110546.6|110561|110536|110573.2|110548.2|110555|110530|26
1732522480000|2024-11-25 08:14:40|110560.7|110535.7|110562|110537|110567.5|110542.5|110556.4|110531.4|25
1732522490000|2024-11-25 08:14:50|110563.1|110538.1|110580.3|110555.3|110580.4|110555.4|110563.1|110538.1|35
1732522500000|2024-11-25 08:15:00|110579.7|110554.7|110593.3|110568.3|110596.5|110571.5|110579.4|110554.4|48
1732522510000|2024-11-25 08:15:10|110593.5|110568.5|110569.7|110544.7|110595.7|110570.7|110569.7|110544.7|31
1732522520000|2024-11-25 08:15:20|110565.9|110540.9|110573.6|110548.6|110578.7|110553.7|110565.2|110540.2|43
1732522530000|2024-11-25 08:15:30|110573.3|110548.3|110567.4|110542.4|110576.8|110551.8|110563.8|110538.8|24
1732522540000|2024-11-25 08:15:40|110566.2|110541.2|110583.5|110558.5|110583.5|110558.5|110562.3|110537.3|35
1732522550000|2024-11-25 08:15:50|110583.9|110558.9|110584.3|110559.3|110588.1|110563.1|110582.2|110557.2|25
1732522560000|2024-11-25 08:16:00|110583.6|110558.6|110564.7|110539.7|110583.6|110558.6|110563.9|110538.9|22
1732522570000|2024-11-25 08:16:10|110563.5|110538.5|110558.5|110533.5|110564|110539|110557.1|110532.1|20
1732522580000|2024-11-25 08:16:20|110559.6|110534.6|110565.3|110540.3|110575.7|110550.7|110558.4|110533.4|24
1732522590000|2024-11-25 08:16:30|110565|110540|110575|110550|110575|110550|110564.9|110539.9|21
1732522600000|2024-11-25 08:16:40|110575.2|110550.2|110571.3|110546.3|110581.6|110556.6|110569.9|110544.9|26
1732522610000|2024-11-25 08:16:50|110572.7|110547.7|110584.1|110559.1|110585.6|110560.6|110571.3|110546.3|34
1732522620000|2024-11-25 08:17:00|110585.2|110560.2|110575.2|110550.2|110585.7|110560.7|110575.2|110550.2|28
1732522630000|2024-11-25 08:17:10|110575.1|110550.1|110568.4|110543.4|110575.1|110550.1|110564.7|110539.7|21
1732522640000|2024-11-25 08:17:20|110567.1|110542.1|110567.2|110542.2|110569.7|110544.7|110559.5|110534.5|18
1732522650000|2024-11-25 08:17:30|110568.3|110543.3|110578.8|110553.8|110583.4|110558.4|110568.3|110543.3|22
1732522660000|2024-11-25 08:17:40|110576.8|110551.8|110582.3|110557.3|110582.3|110557.3|110575.8|110550.8|20
1732522670000|2024-11-25 08:17:50|110583.5|110558.5|110585.7|110560.7|110587|110562|110583.2|110558.2|15
1732522680000|2024-11-25 08:18:00|110586.7|110561.7|110589.2|110564.2|110589.8|110564.8|110585.9|110560.9|28
1732522690000|2024-11-25 08:18:10|110588.4|110563.4|110584.6|110559.6|110589|110564|110584.6|110559.6|13
1732522700000|2024-11-25 08:18:20|110583.6|110558.6|110575.9|110550.9|110583.6|110558.6|110560.1|110535.1|38
1732522710000|2024-11-25 08:18:30|110572|110547|110567.7|110542.7|110572|110547|110554|110529|30
1732522720000|2024-11-25 08:18:40|110568.4|110543.4|110578|110553|110579.5|110554.5|110560.7|110535.7|24
1732522730000|2024-11-25 08:18:50|110579.1|110554.1|110580.5|110555.5|110588|110563|110578.5|110553.5|21
1732522740000|2024-11-25 08:19:00|110582.4|110557.4|110565.5|110540.5|110583.6|110558.6|110561.5|110536.5|29
1732522750000|2024-11-25 08:19:10|110564.9|110539.9|110578.9|110553.9|110585.9|110560.9|110563.4|110538.4|42
1732522760000|2024-11-25 08:19:20|110581.2|110556.2|110591.2|110566.2|110593.9|110568.9|110575.6|110550.6|36
1732522770000|2024-11-25 08:19:30|110591.4|110566.4|110607.5|110582.5|110608.8|110583.8|110590.6|110565.6|29
1732522780000|2024-11-25 08:19:40|110607|110582|110614.1|110589.1|110614.1|110589.1|110605.7|110580.7|22
1732522790000|2024-11-25 08:19:50|110612.9|110587.9|110615.3|110590.3|110615.9|110590.9|110607.7|110582.7|18
1732522800000|2024-11-25 08:20:00|110614.2|110589.2|110606.4|110581.4|110622.8|110597.8|110606.4|110581.4|42
1732522810000|2024-11-25 08:20:10|110606.3|110581.3|110605.8|110580.8|110606.4|110581.4|110600.6|110575.6|26
1732522820000|2024-11-25 08:20:20|110606.3|110581.3|110617.6|110592.6|110622.4|110597.4|110605|110580|37
1732522830000|2024-11-25 08:20:30|110616.7|110591.7|110609.9|110584.9|110617|110592|110608.5|110583.5|28
1732522840000|2024-11-25 08:20:40|110611.1|110586.1|110610.9|110585.9|110616.4|110591.4|110609.8|110584.8|17
1732522850000|2024-11-25 08:20:50|110613.3|110588.3|110616.4|110591.4|110617.8|110592.8|110612.6|110587.6|17
1732522860000|2024-11-25 08:21:00|110617.2|110592.2|110609.5|110584.5|110617.2|110592.2|110606.6|110581.6|33
1732522870000|2024-11-25 08:21:10|110609.3|110584.3|110608.5|110583.5|110609.3|110584.3|110604.2|110579.2|17
1732522880000|2024-11-25 08:21:20|110608.8|110583.8|110614.5|110589.5|110616|110591|110608.8|110583.8|15
1732522890000|2024-11-25 08:21:30|110609.6|110584.6|110613.8|110588.8|110614.8|110589.8|110607.3|110582.3|21
1732522900000|2024-11-25 08:21:40|110614.9|110589.9|110622.5|110597.5|110622.5|110597.5|110612.9|110587.9|27
1732522910000|2024-11-25 08:21:50|110620.5|110595.5|110622.1|110597.1|110622.1|110597.1|110612.8|110587.8|21
1732522920000|2024-11-25 08:22:00|110622.4|110597.4|110617.1|110592.1|110622.4|110597.4|110617.1|110592.1|21
1732522930000|2024-11-25 08:22:10|110617.5|110592.5|110608|110583|110618.5|110593.5|110605.4|110580.4|21
1732522940000|2024-11-25 08:22:20|110609.1|110584.1|110616.1|110591.1|110621.8|110596.8|110609.1|110584.1|29
1732522950000|2024-11-25 08:22:30|110617.3|110592.3|110625.4|110600.4|110625.7|110600.7|110617.3|110592.3|22
1732522960000|2024-11-25 08:22:40|110624.4|110599.4|110623.2|110598.2|110624.8|110599.8|110618.7|110593.7|18
1732522970000|2024-11-25 08:22:50|110625|110600|110623.2|110598.2|110627.4|110602.4|110623.2|110598.2|20
1732522980000|2024-11-25 08:23:00|110623.3|110598.3|110623.5|110598.5|110625.7|110600.7|110622.4|110597.4|25
1732522990000|2024-11-25 08:23:10|110623.3|110598.3|110617.9|110592.9|110627.8|110602.8|110615.3|110590.3|18
1732523000000|2024-11-25 08:23:20|110616.7|110591.7|110630.3|110605.3|110631.3|110606.3|110616|110591|24
1732523010000|2024-11-25 08:23:30|110629.3|110604.3|110616.3|110591.3|110629.3|110604.3|110603.9|110578.9|31
1732523020000|2024-11-25 08:23:40|110617.3|110592.3|110622.7|110597.7|110624.4|110599.4|110607.3|110582.3|31
1732523030000|2024-11-25 08:23:50|110620.5|110595.5|110631.9|110606.9|110637.6|110612.6|110620.4|110595.4|25
1732523040000|2024-11-25 08:24:00|110634.2|110609.2|110626.6|110601.6|110634.7|110609.7|110626.6|110601.6|29
1732523050000|2024-11-25 08:24:10|110626.9|110601.9|110619.9|110594.9|110628.2|110603.2|110619.4|110594.4|28
1732523060000|2024-11-25 08:24:20|110618.9|110593.9|110613.5|110588.5|110623.5|110598.5|110613.5|110588.5|29
1732523070000|2024-11-25 08:24:30|110614.6|110589.6|110606.3|110581.3|110614.6|110589.6|110604.4|110579.4|22
1732523080000|2024-11-25 08:24:40|110605.1|110580.1|110605.3|110580.3|110605.3|110580.3|110600.2|110575.2|12
1732523090000|2024-11-25 08:24:50|110604.7|110579.7|110604.9|110579.9|110606.1|110581.1|110599.7|110574.7|18
1732523100000|2024-11-25 08:25:00|110605|110580|110604.9|110579.9|110607.9|110582.9|110603.5|110578.5|14
1732523110000|2024-11-25 08:25:10|110603.8|110578.8|110602|110577|110613.5|110588.5|110602|110577|24
1732523120000|2024-11-25 08:25:20|110602.8|110577.8|110622.9|110597.9|110623.5|110598.5|110602.5|110577.5|34
1732523130000|2024-11-25 08:25:30|110621.8|110596.8|110625.1|110600.1|110635.7|110610.7|110620.4|110595.4|28
1732523140000|2024-11-25 08:25:40|110626.1|110601.1|110627.2|110602.2|110636.1|110611.1|110626.1|110601.1|22
1732523150000|2024-11-25 08:25:50|110628.5|110603.5|110651.9|110626.9|110651.9|110626.9|110628.5|110603.5|31
1732523160000|2024-11-25 08:26:00|110649.2|110624.2|110647.4|110622.4|110651.2|110626.2|110644.1|110619.1|18
1732523170000|2024-11-25 08:26:10|110648.5|110623.5|110661.7|110636.7|110662.9|110637.9|110648.5|110623.5|40
1732523180000|2024-11-25 08:26:20|110658.7|110633.7|110663.3|110638.3|110668|110643|110658.1|110633.1|20
1732523190000|2024-11-25 08:26:30|110661.7|110636.7|110642.9|110617.9|110661.7|110636.7|110641.5|110616.5|33
1732523200000|2024-11-25 08:26:40|110643.5|110618.5|110648.6|110623.6|110650.1|110625.1|110643.5|110618.5|24
1732523210000|2024-11-25 08:26:50|110648|110623|110651.7|110626.7|110656.3|110631.3|110646|110621|18
1732523220000|2024-11-25 08:27:00|110652.7|110627.7|110631.5|110606.5|110653|110628|110630.8|110605.8|33
1732523230000|2024-11-25 08:27:10|110633.7|110608.7|110629.6|110604.6|110638.3|110613.3|110627.9|110602.9|21
1732523240000|2024-11-25 08:27:20|110630.8|110605.8|110597.4|110572.4|110631.4|110606.4|110595.2|110570.2|41
1732523250000|2024-11-25 08:27:30|110600.5|110575.5|110596.6|110571.6|110606.7|110581.7|110595.8|110570.8|33
1732523260000|2024-11-25 08:27:40|110595.4|110570.4|110581.4|110556.4|110595.4|110570.4|110581.4|110556.4|24
1732523270000|2024-11-25 08:27:50|110579.5|110554.5|110585.2|110560.2|110594.8|110569.8|110578.9|110553.9|37
1732523280000|2024-11-25 08:28:00|110586.6|110561.6|110598.8|110573.8|110610|110585|110586.6|110561.6|42
1732523290000|2024-11-25 08:28:10|110600|110575|110596.9|110571.9|110601.9|110576.9|110594.3|110569.3|36
1732523300000|2024-11-25 08:28:20|110593.7|110568.7|110614.3|110589.3|110618.5|110593.5|110593.7|110568.7|48
1732523310000|2024-11-25 08:28:30|110613.2|110588.2|110620.8|110595.8|110620.8|110595.8|110611.5|110586.5|20
1732523320000|2024-11-25 08:28:40|110621.9|110596.9|110606.5|110581.5|110622.2|110597.2|110605.5|110580.5|34
1732523330000|2024-11-25 08:28:50|110608.9|110583.9|110601.9|110576.9|110611.8|110586.8|110601.9|110576.9|27
1732523340000|2024-11-25 08:29:00|110601.5|110576.5|110599|110574|110609.2|110584.2|110596.2|110571.2|34
1732523350000|2024-11-25 08:29:10|110597.9|110572.9|110606.3|110581.3|110609|110584|110596.1|110571.1|38
1732523360000|2024-11-25 08:29:20|110607.1|110582.1|110610.7|110585.7|110612.3|110587.3|110604.9|110579.9|26
1732523370000|2024-11-25 08:29:30|110609.7|110584.7|110601.9|110576.9|110609.7|110584.7|110600|110575|27
1732523380000|2024-11-25 08:29:40|110602.5|110577.5|110610.4|110585.4|110610.8|110585.8|110601.9|110576.9|44
1732523390000|2024-11-25 08:29:50|110609.1|110584.1|110617.6|110592.6|110618.6|110593.6|110607.8|110582.8|40
1732523400000|2024-11-25 08:30:00|110616.4|110591.4|110616.6|110591.6|110622.4|110597.4|110611.5|110586.5|52
1732523410000|2024-11-25 08:30:10|110615.5|110590.5|110621.7|110596.7|110624.2|110599.2|110609.6|110584.6|40
1732523420000|2024-11-25 08:30:20|110621.5|110596.5|110622.5|110597.5|110622.5|110597.5|110611.9|110586.9|29
1732523430000|2024-11-25 08:30:30|110621.8|110596.8|110631.7|110606.7|110646.8|110621.8|110621.8|110596.8|41
1732523440000|2024-11-25 08:30:40|110632.9|110607.9|110631.1|110606.1|110641.1|110616.1|110627.7|110602.7|24
1732523450000|2024-11-25 08:30:50|110631.2|110606.2|110646|110621|110649.7|110624.7|110626.7|110601.7|31
1732523460000|2024-11-25 08:31:00|110648.3|110623.3|110671.9|110646.9|110676.3|110651.3|110647.3|110622.3|48
1732523470000|2024-11-25 08:31:10|110669.8|110644.8|110670.2|110645.2|110673.6|110648.6|110667.4|110642.4|30
1732523480000|2024-11-25 08:31:20|110671.2|110646.2|110667|110642|110675.5|110650.5|110663.4|110638.4|31
1732523490000|2024-11-25 08:31:30|110668.3|110643.3|110667.2|110642.2|110671.4|110646.4|110663|110638|42
1732523500000|2024-11-25 08:31:40|110667|110642|110675.4|110650.4|110677.3|110652.3|110667|110642|12
1732523510000|2024-11-25 08:31:50|110674.7|110649.7|110660.8|110635.8|110676.8|110651.8|110660.8|110635.8|41
1732523520000|2024-11-25 08:32:00|110661.9|110636.9|110659.4|110634.4|110664.6|110639.6|110650.2|110625.2|40
1732523530000|2024-11-25 08:32:10|110660.2|110635.2|110653.1|110628.1|110661.5|110636.5|110648.5|110623.5|29
1732523540000|2024-11-25 08:32:20|110651.6|110626.6|110646.7|110621.7|110651.6|110626.6|110645.8|110620.8|23
1732523550000|2024-11-25 08:32:30|110646.8|110621.8|110661.1|110636.1|110666.1|110641.1|110629.4|110604.4|32
1732523560000|2024-11-25 08:32:40|110662.1|110637.1|110662.3|110637.3|110667.3|110642.3|110658.7|110633.7|20
1732523570000|2024-11-25 08:32:50|110660|110635|110649.6|110624.6|110660|110635|110647.9|110622.9|15
1732523580000|2024-11-25 08:33:00|110648.2|110623.2|110667.1|110642.1|110667.1|110642.1|110644.4|110619.4|34
1732523590000|2024-11-25 08:33:10|110668.3|110643.3|110680|110655|110681.2|110656.2|110659.6|110634.6|22
1732523600000|2024-11-25 08:33:20|110681.5|110656.5|110678.6|110653.6|110681.5|110656.5|110672.5|110647.5|31
1732523610000|2024-11-25 08:33:30|110679.8|110654.8|110675.8|110650.8|110679.8|110654.8|110674.3|110649.3|33
1732523620000|2024-11-25 08:33:40|110675.1|110650.1|110673|110648|110677|110652|110667.9|110642.9|20
1732523630000|2024-11-25 08:33:50|110677.3|110652.3|110676.2|110651.2|110677.8|110652.8|110674.4|110649.4|29
1732523640000|2024-11-25 08:34:00|110676.1|110651.1|110673.8|110648.8|110681.7|110656.7|110672.1|110647.1|37
1732523650000|2024-11-25 08:34:10|110675.5|110650.5|110676.6|110651.6|110677.9|110652.9|110673.6|110648.6|23
1732523660000|2024-11-25 08:34:20|110676.8|110651.8|110687.4|110662.4|110689.6|110664.6|110676.8|110651.8|25
1732523670000|2024-11-25 08:34:30|110687.6|110662.6|110687.2|110662.2|110692.6|110667.6|110687.2|110662.2|21
1732523680000|2024-11-25 08:34:40|110687.7|110662.7|110685.5|110660.5|110689.9|110664.9|110678.3|110653.3|31
1732523690000|2024-11-25 08:34:50|110685.3|110660.3|110686|110661|110686.6|110661.6|110685.3|110660.3|10
1732523700000|2024-11-25 08:35:00|110683.7|110658.7|110686.8|110661.8|110688.5|110663.5|110683.1|110658.1|23
1732523710000|2024-11-25 08:35:10|110686.4|110661.4|110682.8|110657.8|110688.9|110663.9|110681.6|110656.6|19
1732523720000|2024-11-25 08:35:20|110682.3|110657.3|110684.6|110659.6|110686.5|110661.5|110681.9|110656.9|24
1732523730000|2024-11-25 08:35:30|110684.5|110659.5|110687.2|110662.2|110688.4|110663.4|110684.2|110659.2|16
1732523740000|2024-11-25 08:35:40|110686.8|110661.8|110676.7|110651.7|110686.8|110661.8|110674.2|110649.2|34
1732523750000|2024-11-25 08:35:50|110676.3|110651.3|110673.2|110648.2|110676.7|110651.7|110668.4|110643.4|18
1732523760000|2024-11-25 08:36:00|110672.8|110647.8|110659.3|110634.3|110675.7|110650.7|110658.6|110633.6|30
1732523770000|2024-11-25 08:36:10|110659.4|110634.4|110672.3|110647.3|110672.3|110647.3|110659.4|110634.4|16
1732523780000|2024-11-25 08:36:20|110672.1|110647.1|110669.5|110644.5|110673.2|110648.2|110668|110643|9
1732523790000|2024-11-25 08:36:30|110667|110642|110675.7|110650.7|110681.5|110656.5|110665.7|110640.7|21
1732523800000|2024-11-25 08:36:40|110675.4|110650.4|110671.2|110646.2|110675.9|110650.9|110670.3|110645.3|25
1732523810000|2024-11-25 08:36:50|110671.4|110646.4|110672.2|110647.2|110676.2|110651.2|110671.2|110646.2|16
1732523820000|2024-11-25 08:37:00|110672.1|110647.1|110674.4|110649.4|110674.4|110649.4|110670.1|110645.1|11
1732523830000|2024-11-25 08:37:10|110674.2|110649.2|110674.8|110649.8|110674.8|110649.8|110674.2|110649.2|7
1732523840000|2024-11-25 08:37:20|110675.8|110650.8|110650.7|110625.7|110676.8|110651.8|110647.7|110622.7|33
1732523850000|2024-11-25 08:37:30|110654.1|110629.1|110641.7|110616.7|110656.3|110631.3|110641.7|110616.7|37
1732523860000|2024-11-25 08:37:40|110641.5|110616.5|110637.8|110612.8|110651.4|110626.4|110637.8|110612.8|31
1732523870000|2024-11-25 08:37:50|110636.6|110611.6|110638.5|110613.5|110638.9|110613.9|110635|110610|19
1732523880000|2024-11-25 08:38:00|110639.5|110614.5|110644.9|110619.9|110649.7|110624.7|110639.4|110614.4|20
1732523890000|2024-11-25 08:38:10|110643.5|110618.5|110647.2|110622.2|110651.2|110626.2|110637.1|110612.1|21
1732523900000|2024-11-25 08:38:20|110647.5|110622.5|110655.2|110630.2|110661.1|110636.1|110646.6|110621.6|25
1732523910000|2024-11-25 08:38:30|110654.7|110629.7|110655.3|110630.3|110659.3|110634.3|110649.4|110624.4|36
1732523920000|2024-11-25 08:38:40|110655.9|110630.9|110670.2|110645.2|110676.4|110651.4|110655.9|110630.9|35
1732523930000|2024-11-25 08:38:50|110670.4|110645.4|110667.6|110642.6|110671.7|110646.7|110667.6|110642.6|6
1732523940000|2024-11-25 08:39:00|110667|110642|110660.4|110635.4|110671.7|110646.7|110656.6|110631.6|24
1732523950000|2024-11-25 08:39:10|110659.4|110634.4|110666.6|110641.6|110670.5|110645.5|110659.4|110634.4|25
1732523960000|2024-11-25 08:39:20|110668.2|110643.2|110668.9|110643.9|110668.9|110643.9|110666.6|110641.6|17
1732523970000|2024-11-25 08:39:30|110669.1|110644.1|110668.1|110643.1|110669.1|110644.1|110667.8|110642.8|7
1732523980000|2024-11-25 08:39:40|110668.7|110643.7|110666.4|110641.4|110677.7|110652.7|110664.4|110639.4|35
1732523990000|2024-11-25 08:39:50|110665.3|110640.3|110660.7|110635.7|110666.2|110641.2|110654.4|110629.4|31
1732524000000|2024-11-25 08:40:00|110661.3|110636.3|110662.1|110637.1|110668.8|110643.8|110661|110636|28
1732524010000|2024-11-25 08:40:10|110665.6|110640.6|110655.9|110630.9|110667.9|110642.9|110655.9|110630.9|17
1732524020000|2024-11-25 08:40:20|110656.2|110631.2|110659.6|110634.6|110665.1|110640.1|110656.2|110631.2|13
1732524030000|2024-11-25 08:40:30|110658.4|110633.4|110653.3|110628.3|110660.6|110635.6|110646|110621|32
1732524040000|2024-11-25 08:40:40|110653.4|110628.4|110646.5|110621.5|110653.4|110628.4|110644.5|110619.5|27
1732524050000|2024-11-25 08:40:50|110651.1|110626.1|110655.6|110630.6|110658|110633|110651.1|110626.1|30
1732524060000|2024-11-25 08:41:00|110654.6|110629.6|110656.1|110631.1|110659.8|110634.8|110654.4|110629.4|15
1732524070000|2024-11-25 08:41:10|110656.3|110631.3|110649.4|110624.4|110656.8|110631.8|110642.6|110617.6|20
1732524080000|2024-11-25 08:41:20|110650.2|110625.2|110656.7|110631.7|110657.5|110632.5|110649|110624|25
1732524090000|2024-11-25 08:41:30|110657.3|110632.3|110657.6|110632.6|110661.3|110636.3|110657|110632|12
1732524100000|2024-11-25 08:41:40|110659.2|110634.2|110665.2|110640.2|110667.4|110642.4|110658.4|110633.4|27
1732524110000|2024-11-25 08:41:50|110670.2|110645.2|110670.8|110645.8|110673|110648|110666.8|110641.8|26
1732524120000|2024-11-25 08:42:00|110670.6|110645.6|110664.6|110639.6|110670.6|110645.6|110662.4|110637.4|23
1732524130000|2024-11-25 08:42:10|110667.8|110642.8|110665.9|110640.9|110671.7|110646.7|110665.9|110640.9|18
1732524140000|2024-11-25 08:42:20|110664.1|110639.1|110672.5|110647.5|110674.4|110649.4|110664.1|110639.1|25
1732524150000|2024-11-25 08:42:30|110675.2|110650.2|110693.1|110668.1|110701.1|110676.1|110673.5|110648.5|31
1732524160000|2024-11-25 08:42:40|110694.3|110669.3|110701.3|110676.3|110701.3|110676.3|110692.6|110667.6|30
1732524170000|2024-11-25 08:42:50|110700.6|110675.6|110701.2|110676.2|110701.3|110676.3|110692.5|110667.5|30
1732524180000|2024-11-25 08:43:00|110700.4|110675.4|110699.6|110674.6|110702.1|110677.1|110698.2|110673.2|22
1732524190000|2024-11-25 08:43:10|110699.8|110674.8|110699.2|110674.2|110704.9|110679.9|110697.9|110672.9|29
1732524200000|2024-11-25 08:43:20|110702.4|110677.4|110711.3|110686.3|110713.1|110688.1|110700.2|110675.2|38
1732524210000|2024-11-25 08:43:30|110709.2|110684.2|110708|110683|110714.9|110689.9|110707.2|110682.2|30
1732524220000|2024-11-25 08:43:40|110708.3|110683.3|110695.9|110670.9|110708.4|110683.4|110691.8|110666.8|19
1732524230000|2024-11-25 08:43:50|110696|110671|110696.1|110671.1|110697.2|110672.2|110694.6|110669.6|22
1732524240000|2024-11-25 08:44:00|110695.8|110670.8|110700.3|110675.3|110702.6|110677.6|110695.8|110670.8|36
1732524250000|2024-11-25 08:44:10|110700.4|110675.4|110696.3|110671.3|110700.4|110675.4|110692.8|110667.8|29
1732524260000|2024-11-25 08:44:20|110696.4|110671.4|110710.1|110685.1|110710.1|110685.1|110695.6|110670.6|21
1732524270000|2024-11-25 08:44:30|110708.9|110683.9|110713.9|110688.9|110716.2|110691.2|110704.4|110679.4|25
1732524280000|2024-11-25 08:44:40|110712.4|110687.4|110702.7|110677.7|110715.3|110690.3|110702.7|110677.7|21
1732524290000|2024-11-25 08:44:50|110702.2|110677.2|110699.2|110674.2|110702.2|110677.2|110694.8|110669.8|18
1732524300000|2024-11-25 08:45:00|110701.3|110676.3|110703.5|110678.5|110703.5|110678.5|110698.1|110673.1|13
1732524310000|2024-11-25 08:45:10|110703.4|110678.4|110703.4|110678.4|110708|110683|110702.9|110677.9|12
1732524320000|2024-11-25 08:45:20|110703|110678|110710.8|110685.8|110713.7|110688.7|110701.8|110676.8|17
1732524330000|2024-11-25 08:45:30|110711.6|110686.6|110715.1|110690.1|110715.8|110690.8|110711.6|110686.6|10
1732524340000|2024-11-25 08:45:40|110715|110690|110713.7|110688.7|110715|110690|110711.9|110686.9|18
1732524350000|2024-11-25 08:45:50|110714.3|110689.3|110707.7|110682.7|110718.4|110693.4|110705.9|110680.9|20
1732524360000|2024-11-25 08:46:00|110710.2|110685.2|110720.2|110695.2|110723.2|110698.2|110710.2|110685.2|18
1732524370000|2024-11-25 08:46:10|110722.7|110697.7|110715|110690|110725.1|110700.1|110711.3|110686.3|38
1732524380000|2024-11-25 08:46:20|110712.9|110687.9|110711|110686|110714.8|110689.8|110708.2|110683.2|27
1732524390000|2024-11-25 08:46:30|110708.1|110683.1|110702.4|110677.4|110714.6|110689.6|110702.4|110677.4|28
1732524400000|2024-11-25 08:46:40|110701.3|110676.3|110693.5|110668.5|110701.3|110676.3|110692.8|110667.8|34
1732524410000|2024-11-25 08:46:50|110691.1|110666.1|110672.5|110647.5|110691.1|110666.1|110672.5|110647.5|36
1732524420000|2024-11-25 08:47:00|110672.6|110647.6|110662.9|110637.9|110673.1|110648.1|110662.9|110637.9|24
1732524430000|2024-11-25 08:47:10|110662.6|110637.6|110665.5|110640.5|110668.3|110643.3|110656.8|110631.8|29
1732524440000|2024-11-25 08:47:20|110665.6|110640.6|110666.3|110641.3|110667.2|110642.2|110662.6|110637.6|16
1732524450000|2024-11-25 08:47:30|110666.5|110641.5|110677.1|110652.1|110679.1|110654.1|110666.5|110641.5|19
1732524460000|2024-11-25 08:47:40|110678.2|110653.2|110682.9|110657.9|110684.8|110659.8|110678.2|110653.2|13
1732524470000|2024-11-25 08:47:50|110681.9|110656.9|110679.5|110654.5|110683.2|110658.2|110677.2|110652.2|15
1732524480000|2024-11-25 08:48:00|110679.1|110654.1|110680.1|110655.1|110683|110658|110674.8|110649.8|22
1732524490000|2024-11-25 08:48:10|110680.4|110655.4|110706.2|110681.2|110709.4|110684.4|110679.2|110654.2|16
1732524500000|2024-11-25 08:48:20|110705.9|110680.9|110698.4|110673.4|110705.9|110680.9|110698|110673|20
1732524510000|2024-11-25 08:48:30|110700.4|110675.4|110697.6|110672.6|110700.6|110675.6|110695.2|110670.2|25
1732524520000|2024-11-25 08:48:40|110698.2|110673.2|110704.2|110679.2|110706.8|110681.8|110698.2|110673.2|21
1732524530000|2024-11-25 08:48:50|110705.7|110680.7|110703.4|110678.4|110711.1|110686.1|110699.5|110674.5|23
1732524540000|2024-11-25 08:49:00|110707.2|110682.2|110705|110680|110709.8|110684.8|110703|110678|18
1732524550000|2024-11-25 08:49:10|110704.6|110679.6|110710.2|110685.2|110721|110696|110701|110676|34
1732524560000|2024-11-25 08:49:20|110709.7|110684.7|110725.7|110700.7|110726.9|110701.9|110709.7|110684.7|25
1732524570000|2024-11-25 08:49:30|110727.1|110702.1|110729.5|110704.5|110733.5|110708.5|110726.1|110701.1|28
1732524580000|2024-11-25 08:49:40|110730.6|110705.6|110720.6|110695.6|110734.1|110709.1|110720.4|110695.4|28
1732524590000|2024-11-25 08:49:50|110720.4|110695.4|110714.6|110689.6|110720.4|110695.4|110713.5|110688.5|12
1732524600000|2024-11-25 08:50:00|110714.7|110689.7|110707|110682|110717.8|110692.8|110704.1|110679.1|29
1732524610000|2024-11-25 08:50:10|110707.1|110682.1|110709.3|110684.3|110713.3|110688.3|110707.1|110682.1|16
1732524620000|2024-11-25 08:50:20|110709.4|110684.4|110704.2|110679.2|110709.4|110684.4|110704.2|110679.2|16
1732524630000|2024-11-25 08:50:30|110704.3|110679.3|110713.4|110688.4|110713.4|110688.4|110704.3|110679.3|9
1732524640000|2024-11-25 08:50:40|110713.7|110688.7|110709.5|110684.5|110713.7|110688.7|110707.7|110682.7|21
1732524650000|2024-11-25 08:50:50|110710.2|110685.2|110717|110692|110717.3|110692.3|110710.2|110685.2|17
1732524660000|2024-11-25 08:51:00|110715.6|110690.6|110710.2|110685.2|110715.6|110690.6|110708.5|110683.5|18
1732524670000|2024-11-25 08:51:10|110711.8|110686.8|110709.7|110684.7|110714|110689|110709|110684|20
1732524680000|2024-11-25 08:51:20|110709.1|110684.1|110695.2|110670.2|110712.2|110687.2|110689.1|110664.1|27
1732524690000|2024-11-25 08:51:30|110696.5|110671.5|110700.1|110675.1|110706.3|110681.3|110696.5|110671.5|29
1732524700000|2024-11-25 08:51:40|110702|110677|110693.9|110668.9|110702|110677|110693.9|110668.9|17
1732524710000|2024-11-25 08:51:50|110694.9|110669.9|110697.4|110672.4|110700.1|110675.1|110693.4|110668.4|16
1732524720000|2024-11-25 08:52:00|110698|110673|110702.1|110677.1|110702.1|110677.1|110696.5|110671.5|11
1732524730000|2024-11-25 08:52:10|110702.4|110677.4|110696.5|110671.5|110702.8|110677.8|110696|110671|8
1732524740000|2024-11-25 08:52:20|110696.7|110671.7|110703.3|110678.3|110704.5|110679.5|110696.7|110671.7|15
1732524750000|2024-11-25 08:52:30|110702.8|110677.8|110701.4|110676.4|110703.3|110678.3|110701.1|110676.1|12
1732524760000|2024-11-25 08:52:40|110701.7|110676.7|110701.2|110676.2|110702|110677|110700.1|110675.1|9
1732524770000|2024-11-25 08:52:50|110701|110676|110695.3|110670.3|110701|110676|110692.4|110667.4|11
1732524780000|2024-11-25 08:53:00|110696.4|110671.4|110718.6|110693.6|110718.6|110693.6|110694.3|110669.3|30
1732524790000|2024-11-25 08:53:10|110718.9|110693.9|110716.5|110691.5|110719.1|110694.1|110713.4|110688.4|18
1732524800000|2024-11-25 08:53:20|110715.6|110690.6|110704.3|110679.3|110715.8|110690.8|110701.2|110676.2|23
1732524810000|2024-11-25 08:53:30|110701.4|110676.4|110717.9|110692.9|110717.9|110692.9|110701.4|110676.4|14
1732524820000|2024-11-25 08:53:40|110716.3|110691.3|110714.2|110689.2|110716.3|110691.3|110714|110689|10
1732524830000|2024-11-25 08:53:50|110714.8|110689.8|110716.9|110691.9|110717.5|110692.5|110712.9|110687.9|13
1732524840000|2024-11-25 08:54:00|110717.4|110692.4|110723|110698|110723.9|110698.9|110717.4|110692.4|33
1732524850000|2024-11-25 08:54:10|110724.1|110699.1|110720|110695|110724.1|110699.1|110719.4|110694.4|20
1732524860000|2024-11-25 08:54:20|110720.7|110695.7|110722.6|110697.6|110723.9|110698.9|110720.7|110695.7|11
1732524870000|2024-11-25 08:54:30|110722.8|110697.8|110712.1|110687.1|110723.3|110698.3|110712.1|110687.1|17
1732524880000|2024-11-25 08:54:40|110712.6|110687.6|110703.8|110678.8|110712.6|110687.6|110703.4|110678.4|17
1732524890000|2024-11-25 08:54:50|110703.9|110678.9|110697.9|110672.9|110704.1|110679.1|110694.8|110669.8|16
1732524900000|2024-11-25 08:55:00|110699|110674|110692.4|110667.4|110702.4|110677.4|110691.8|110666.8|22
1732524910000|2024-11-25 08:55:10|110693.4|110668.4|110682.5|110657.5|110694|110669|110682.5|110657.5|16
1732524920000|2024-11-25 08:55:20|110683.2|110658.2|110685.2|110660.2|110687.8|110662.8|110683.2|110658.2|18
1732524930000|2024-11-25 08:55:30|110682.1|110657.1|110678.3|110653.3|110682.1|110657.1|110677.9|110652.9|15
1732524940000|2024-11-25 08:55:40|110679.4|110654.4|110678.7|110653.7|110680.4|110655.4|110677.1|110652.1|13
1732524950000|2024-11-25 08:55:50|110678.1|110653.1|110679.8|110654.8|110679.8|110654.8|110677.5|110652.5|8
1732524960000|2024-11-25 08:56:00|110680.3|110655.3|110681.7|110656.7|110681.7|110656.7|110676.3|110651.3|13
1732524970000|2024-11-25 08:56:10|110681.8|110656.8|110681.6|110656.6|110681.8|110656.8|110681.6|110656.6|5
1732524980000|2024-11-25 08:56:20|110681.7|110656.7|110679.5|110654.5|110681.7|110656.7|110679.3|110654.3|7
1732524990000|2024-11-25 08:56:30|110677.7|110652.7|110677.6|110652.6|110679.6|110654.6|110673.9|110648.9|15
1732525000000|2024-11-25 08:56:40|110677.2|110652.2|110669|110644|110679.2|110654.2|110669|110644|17
1732525010000|2024-11-25 08:56:50|110669.6|110644.6|110669.3|110644.3|110673.1|110648.1|110661.3|110636.3|17
1732525020000|2024-11-25 08:57:00|110669.4|110644.4|110666|110641|110669.4|110644.4|110665.9|110640.9|13
1732525030000|2024-11-25 08:57:10|110666.9|110641.9|110661.7|110636.7|110667.1|110642.1|110661.7|110636.7|15
1732525040000|2024-11-25 08:57:20|110661.6|110636.6|110665.9|110640.9|110666.1|110641.1|110660.8|110635.8|14
1732525050000|2024-11-25 08:57:30|110664.5|110639.5|110645.6|110620.6|110664.5|110639.5|110645.6|110620.6|18
1732525060000|2024-11-25 08:57:40|110645.4|110620.4|110634.9|110609.9|110645.4|110620.4|110630.4|110605.4|30
1732525070000|2024-11-25 08:57:50|110635.4|110610.4|110622.8|110597.8|110635.4|110610.4|110620.4|110595.4|26
1732525080000|2024-11-25 08:58:00|110623.6|110598.6|110609.2|110584.2|110623.6|110598.6|110607|110582|22
1732525090000|2024-11-25 08:58:10|110608.8|110583.8|110605.6|110580.6|110608.8|110583.8|110605.6|110580.6|10
1732525100000|2024-11-25 08:58:20|110604.4|110579.4|110600.1|110575.1|110604.4|110579.4|110595.7|110570.7|18
1732525110000|2024-11-25 08:58:30|110601.3|110576.3|110582.9|110557.9|110603|110578|110579.8|110554.8|14
1732525120000|2024-11-25 08:58:40|110584.8|110559.8|110583.5|110558.5|110586.4|110561.4|110581.8|110556.8|16
1732525130000|2024-11-25 08:58:50|110584.7|110559.7|110598.2|110573.2|110604|110579|110583.9|110558.9|25
1732525140000|2024-11-25 08:59:00|110597.6|110572.6|110595|110570|110599.8|110574.8|110594.3|110569.3|16
1732525150000|2024-11-25 08:59:10|110596.5|110571.5|110601|110576|110603.4|110578.4|110594.8|110569.8|12
1732525160000|2024-11-25 08:59:20|110601.2|110576.2|110595.2|110570.2|110601.2|110576.2|110592.7|110567.7|18
1732525170000|2024-11-25 08:59:30|110594.4|110569.4|110594.5|110569.5|110596.7|110571.7|110594.4|110569.4|11
1732525180000|2024-11-25 08:59:40|110597|110572|110606.1|110556.1|110606.7|110574.8|110592.7|110556.1|27
1732525190000|2024-11-25 08:59:50|110603.3|110553.3|110612.7|110562.7|110647.6|110562.7|110599.7|110519.4|13
1732525200000|2024-11-25 09:00:00|110603.9|110553.9|110662.8|110528.9|110662.8|110557.7|110596.7|110495.7|24
1732525210000|2024-11-25 09:00:10|110659.1|110525.9|110571.7|110521.7|110659.1|110566.1|110562.8|110499.2|60
1732525220000|2024-11-25 09:00:20|110574|110524|110578.9|110528.9|110590.2|110540.2|110560.3|110510.3|43
1732525230000|2024-11-25 09:00:30|110577.3|110527.3|110585.9|110560.9|110588.9|110563.9|110572.6|110527.3|35
1732525240000|2024-11-25 09:00:40|110585.8|110560.8|110564.8|110539.8|110589.2|110564.2|110561.6|110536.6|27
1732525250000|2024-11-25 09:00:50|110564.4|110539.4|110559.4|110534.4|110569.3|110544.3|110559.4|110534.4|18
1732525260000|2024-11-25 09:01:00|110558.1|110533.1|110574.4|110549.4|110574.4|110549.4|110557|110532|26
1732525270000|2024-11-25 09:01:10|110575.9|110550.9|110568.5|110543.5|110580.8|110555.8|110568.5|110543.5|25
1732525280000|2024-11-25 09:01:20|110571.7|110546.7|110559.7|110534.7|110575.1|110550.1|110559.5|110534.5|22
1732525290000|2024-11-25 09:01:30|110560.7|110535.7|110551|110526|110560.9|110535.9|110538.1|110513.1|34
1732525300000|2024-11-25 09:01:40|110548.1|110523.1|110560.2|110535.2|110562.6|110537.6|110548.1|110523.1|26
1732525310000|2024-11-25 09:01:50|110561.5|110536.5|110550.6|110525.6|110562.7|110537.7|110550.3|110525.3|24
1732525320000|2024-11-25 09:02:00|110553.1|110528.1|110551.3|110526.3|110563.5|110538.5|110550.2|110525.2|30
1732525330000|2024-11-25 09:02:10|110550.5|110525.5|110520.2|110495.2|110550.5|110525.5|110520.2|110495.2|31
1732525340000|2024-11-25 09:02:20|110517.4|110492.4|110501.1|110476.1|110526.4|110501.4|110498.8|110473.8|46
1732525350000|2024-11-25 09:02:30|110500.6|110475.6|110495|110470|110503.2|110478.2|110489|110464|57
1732525360000|2024-11-25 09:02:40|110493.3|110468.3|110485.6|110460.6|110493.3|110468.3|110475.7|110450.7|40
1732525370000|2024-11-25 09:02:50|110486.3|110461.3|110462.7|110437.7|110492|110467|110457.9|110432.9|46
1732525380000|2024-11-25 09:03:00|110466.1|110441.1|110445.5|110420.5|110466.1|110441.1|110438.7|110413.7|52
1732525390000|2024-11-25 09:03:10|110444.5|110419.5|110480.8|110455.8|110491.1|110466.1|110442.7|110417.7|33
1732525400000|2024-11-25 09:03:20|110480.7|110455.7|110471.7|110446.7|110485.8|110460.8|110471.7|110446.7|33
1732525410000|2024-11-25 09:03:30|110472.3|110447.3|110481.8|110456.8|110481.8|110456.8|110456.8|110431.8|31
1732525420000|2024-11-25 09:03:40|110477.6|110452.6|110482.5|110457.5|110482.5|110457.5|110470.8|110445.8|29
1732525430000|2024-11-25 09:03:50|110480.9|110455.9|110487|110462|110507.3|110482.3|110480.9|110455.9|39
1732525440000|2024-11-25 09:04:00|110485.6|110460.6|110537.8|110512.8|110537.8|110512.8|110485.6|110460.6|48
1732525450000|2024-11-25 09:04:10|110536.6|110511.6|110530.2|110505.2|110540.6|110515.6|110526.8|110501.8|29
1732525460000|2024-11-25 09:04:20|110529|110504|110491.3|110466.3|110533.4|110508.4|110486.1|110461.1|36
1732525470000|2024-11-25 09:04:30|110495.1|110470.1|110466.1|110441.1|110507.3|110482.3|110465.6|110440.6|54
1732525480000|2024-11-25 09:04:40|110460.7|110435.7|110469.8|110444.8|110469.8|110444.8|110447.6|110422.6|42
1732525490000|2024-11-25 09:04:50|110474.3|110449.3|110477|110452|110479.2|110454.2|110467.6|110442.6|38
1732525500000|2024-11-25 09:05:00|110481.4|110456.4|110500.8|110475.8|110503.4|110478.4|110473.6|110448.6|40
1732525510000|2024-11-25 09:05:10|110503.9|110478.9|110527|110502|110532.3|110507.3|110497.8|110472.8|42
1732525520000|2024-11-25 09:05:20|110528.4|110503.4|110540.4|110515.4|110541.6|110516.6|110518.2|110493.2|58
1732525530000|2024-11-25 09:05:30|110542.3|110517.3|110528.4|110503.4|110545.7|110520.7|110522.2|110497.2|35
1732525540000|2024-11-25 09:05:40|110529.7|110504.7|110532|110507|110536.8|110511.8|110526.7|110501.7|22
1732525550000|2024-11-25 09:05:50|110532.3|110507.3|110534.6|110509.6|110536|110511|110521.9|110496.9|31
1732525560000|2024-11-25 09:06:00|110533.3|110508.3|110516.5|110491.5|110541.6|110516.6|110514.8|110489.8|43
1732525570000|2024-11-25 09:06:10|110515|110490|110527.5|110502.5|110527.5|110502.5|110515|110490|34
1732525580000|2024-11-25 09:06:20|110527.4|110502.4|110541.8|110516.8|110544.2|110519.2|110524.2|110499.2|47
1732525590000|2024-11-25 09:06:30|110542|110517|110547|110522|110550.2|110525.2|110537.3|110512.3|34
1732525600000|2024-11-25 09:06:40|110544.1|110519.1|110554.3|110529.3|110555.3|110530.3|110538.3|110513.3|34
1732525610000|2024-11-25 09:06:50|110555.3|110530.3|110565.8|110540.8|110574.8|110549.8|110553.8|110528.8|36
1732525620000|2024-11-25 09:07:00|110564.7|110539.7|110562.1|110537.1|110565.8|110540.8|110540.3|110515.3|38
1732525630000|2024-11-25 09:07:10|110557.8|110532.8|110569|110544|110569.9|110544.9|110557.8|110532.8|38
1732525640000|2024-11-25 09:07:20|110567.5|110542.5|110578.7|110553.7|110590.1|110565.1|110567.3|110542.3|39
1732525650000|2024-11-25 09:07:30|110578|110553|110573.3|110548.3|110580.3|110555.3|110569.1|110544.1|36
1732525660000|2024-11-25 09:07:40|110575.7|110550.7|110569.8|110544.8|110578.9|110553.9|110569.4|110544.4|33
1732525670000|2024-11-25 09:07:50|110569.9|110544.9|110564.9|110539.9|110570.2|110545.2|110553.6|110528.6|34
1732525680000|2024-11-25 09:08:00|110565.9|110540.9|110566.8|110541.8|110572.5|110547.5|110563.4|110538.4|26
1732525690000|2024-11-25 09:08:10|110566.5|110541.5|110567.6|110542.6|110568.9|110543.9|110563|110538|14
1732525700000|2024-11-25 09:08:20|110567.4|110542.4|110553.3|110528.3|110571.1|110546.1|110551.5|110526.5|37
1732525710000|2024-11-25 09:08:30|110552.2|110527.2|110540.6|110515.6|110557|110532|110537.8|110512.8|26
1732525720000|2024-11-25 09:08:40|110542.3|110517.3|110546|110521|110550.3|110525.3|110542.3|110517.3|38
1732525730000|2024-11-25 09:08:50|110546.2|110521.2|110546.4|110521.4|110549.5|110524.5|110532.2|110507.2|37
1732525740000|2024-11-25 09:09:00|110545.2|110520.2|110542.8|110517.8|110546.5|110521.5|110532.4|110507.4|26
1732525750000|2024-11-25 09:09:10|110543.1|110518.1|110536.5|110511.5|110543.1|110518.1|110534.7|110509.7|11
1732525760000|2024-11-25 09:09:20|110536.6|110511.6|110532.3|110507.3|110536.8|110511.8|110530.8|110505.8|31
1732525770000|2024-11-25 09:09:30|110532.7|110507.7|110513.1|110488.1|110533.1|110508.1|110507.8|110482.8|37
1732525780000|2024-11-25 09:09:40|110512.1|110487.1|110527.5|110502.5|110539.2|110514.2|110512.1|110487.1|30
1732525790000|2024-11-25 09:09:50|110526.4|110501.4|110527.8|110502.8|110528.3|110503.3|110524.7|110499.7|22
1732525800000|2024-11-25 09:10:00|110527.9|110502.9|110527|110502|110528.6|110503.6|110524.1|110499.1|16
1732525810000|2024-11-25 09:10:10|110527.3|110502.3|110528.2|110503.2|110532.9|110507.9|110526|110501|20
1732525820000|2024-11-25 09:10:20|110528.4|110503.4|110513.5|110488.5|110532.4|110507.4|110513.2|110488.2|28
1732525830000|2024-11-25 09:10:30|110517.7|110492.7|110513.7|110488.7|110520.1|110495.1|110506.1|110481.1|29
1732525840000|2024-11-25 09:10:40|110513.1|110488.1|110514.3|110489.3|110515.4|110490.4|110510.1|110485.1|18
1732525850000|2024-11-25 09:10:50|110514.7|110489.7|110514.2|110489.2|110516.8|110491.8|110511.9|110486.9|13
1732525860000|2024-11-25 09:11:00|110509.2|110484.2|110500.8|110475.8|110509.4|110484.4|110489.5|110464.5|31
1732525870000|2024-11-25 09:11:10|110499.9|110474.9|110502.1|110477.1|110506.1|110481.1|110499.9|110474.9|27
1732525880000|2024-11-25 09:11:20|110501.9|110476.9|110503.9|110478.9|110512.2|110487.2|110501.9|110476.9|26
1732525890000|2024-11-25 09:11:30|110506|110481|110487.3|110462.3|110506|110481|110487.3|110462.3|31
1732525900000|2024-11-25 09:11:40|110487.8|110462.8|110509.7|110484.7|110511|110486|110487.4|110462.4|20
1732525910000|2024-11-25 09:11:50|110508|110483|110484.6|110459.6|110508|110483|110484.6|110459.6|31
1732525920000|2024-11-25 09:12:00|110483.7|110458.7|110500.1|110475.1|110500.1|110475.1|110483.7|110458.7|37
1732525930000|2024-11-25 09:12:10|110499.6|110474.6|110512.8|110487.8|110527.4|110502.4|110497.6|110472.6|29
1732525940000|2024-11-25 09:12:20|110514.6|110489.6|110503.8|110478.8|110526.4|110501.4|110502.8|110477.8|38
1732525950000|2024-11-25 09:12:30|110505.7|110480.7|110497.5|110472.5|110505.7|110480.7|110495.8|110470.8|28
1732525960000|2024-11-25 09:12:40|110496.1|110471.1|110492.3|110467.3|110499.2|110474.2|110487.7|110462.7|21
1732525970000|2024-11-25 09:12:50|110493.7|110468.7|110497.3|110472.3|110497.3|110472.3|110483.6|110458.6|17
1732525980000|2024-11-25 09:13:00|110498.3|110473.3|110502.4|110477.4|110502.4|110477.4|110495.2|110470.2|14
1732525990000|2024-11-25 09:13:10|110501.4|110476.4|110504.5|110479.5|110515.6|110490.6|110497.9|110472.9|19
1732526000000|2024-11-25 09:13:20|110504.3|110479.3|110522.5|110497.5|110522.5|110497.5|110504.3|110479.3|30
1732526010000|2024-11-25 09:13:30|110523.1|110498.1|110508.6|110483.6|110524.7|110499.7|110507.4|110482.4|22
1732526020000|2024-11-25 09:13:40|110508.8|110483.8|110512.9|110487.9|110513|110488|110508.8|110483.8|22
1732526030000|2024-11-25 09:13:50|110512.2|110487.2|110519.2|110494.2|110522.4|110497.4|110512.2|110487.2|25
1732526040000|2024-11-25 09:14:00|110518.8|110493.8|110515.7|110490.7|110523.4|110498.4|110515.7|110490.7|19
1732526050000|2024-11-25 09:14:10|110514.2|110489.2|110499|110474|110514.5|110489.5|110498.1|110473.1|26
1732526060000|2024-11-25 09:14:20|110497.4|110472.4|110505.6|110480.6|110505.6|110480.6|110490.6|110465.6|35
1732526070000|2024-11-25 09:14:30|110494.8|110469.8|110468.3|110443.3|110494.8|110469.8|110468.3|110443.3|36
1732526080000|2024-11-25 09:14:40|110467.9|110442.9|110476.8|110451.8|110479.8|110454.8|110467.9|110442.9|32
1732526090000|2024-11-25 09:14:50|110477.3|110452.3|110473.7|110448.7|110480.1|110455.1|110471.1|110446.1|24
1732526100000|2024-11-25 09:15:00|110474|110449|110476.4|110451.4|110478.5|110453.5|110468.3|110443.3|17
1732526110000|2024-11-25 09:15:10|110476.9|110451.9|110487.1|110462.1|110489|110464|110473.8|110448.8|40
1732526120000|2024-11-25 09:15:20|110487.6|110462.6|110487.9|110462.9|110490.3|110465.3|110480.2|110455.2|35
1732526130000|2024-11-25 09:15:30|110488.9|110463.9|110486|110461|110492.7|110467.7|110483.5|110458.5|29
1732526140000|2024-11-25 09:15:40|110485|110460|110484.5|110459.5|110489.1|110464.1|110477|110452|30
1732526150000|2024-11-25 09:15:50|110485.5|110460.5|110473.4|110448.4|110486.4|110461.4|110471.3|110446.3|42
1732526160000|2024-11-25 09:16:00|110474.4|110449.4|110489|110464|110490.4|110465.4|110469.1|110444.1|32
1732526170000|2024-11-25 09:16:10|110488.8|110463.8|110498.9|110473.9|110499.3|110474.3|110483.2|110458.2|31
1732526180000|2024-11-25 09:16:20|110497.8|110472.8|110486.7|110461.7|110501.2|110476.2|110486.6|110461.6|24
1732526190000|2024-11-25 09:16:30|110487.5|110462.5|110488.7|110463.7|110493.7|110468.7|110484.7|110459.7|43
1732526200000|2024-11-25 09:16:40|110489.7|110464.7|110492|110467|110493|110468|110488.4|110463.4|25
1732526210000|2024-11-25 09:16:50|110493.7|110468.7|110476.3|110451.3|110493.7|110468.7|110476.3|110451.3|27
1732526220000|2024-11-25 09:17:00|110476.6|110451.6|110478.8|110453.8|110480.7|110455.7|110469.5|110444.5|24
1732526230000|2024-11-25 09:17:10|110478.6|110453.6|110482.9|110457.9|110484.6|110459.6|110475|110450|30
1732526240000|2024-11-25 09:17:20|110481.5|110456.5|110494.9|110469.9|110495.5|110470.5|110479.1|110454.1|21
1732526250000|2024-11-25 09:17:30|110493.4|110468.4|110493.8|110468.8|110501.4|110476.4|110490.3|110465.3|22
1732526260000|2024-11-25 09:17:40|110494.6|110469.6|110490.6|110465.6|110494.6|110469.6|110484.8|110459.8|24
1732526270000|2024-11-25 09:17:50|110489.6|110464.6|110482|110457|110490.8|110465.8|110477.5|110452.5|22
1732526280000|2024-11-25 09:18:00|110481.5|110456.5|110470.8|110445.8|110483.3|110458.3|110469.5|110444.5|31
1732526290000|2024-11-25 09:18:10|110470.5|110445.5|110478.5|110453.5|110478.9|110453.9|110467.4|110442.4|29
1732526300000|2024-11-25 09:18:20|110477.5|110452.5|110493.4|110468.4|110496.9|110471.9|110477.5|110452.5|34
1732526310000|2024-11-25 09:18:30|110492.9|110467.9|110486.7|110461.7|110493.2|110468.2|110482|110457|25
1732526320000|2024-11-25 09:18:40|110485.5|110460.5|110478.7|110453.7|110485.5|110460.5|110475.2|110450.2|21
1732526330000|2024-11-25 09:18:50|110480.4|110455.4|110483.3|110458.3|110484|110459|110479.6|110454.6|22
1732526340000|2024-11-25 09:19:00|110483.4|110458.4|110481.3|110456.3|110485.5|110460.5|110481.3|110456.3|15
1732526350000|2024-11-25 09:19:10|110481|110456|110501.9|110476.9|110505.4|110480.4|110480.9|110455.9|31
1732526360000|2024-11-25 09:19:20|110502.8|110477.8|110500.7|110475.7|110511.5|110486.5|110497.5|110472.5|38
1732526370000|2024-11-25 09:19:30|110502.2|110477.2|110502.5|110477.5|110505.1|110480.1|110495.1|110470.1|39
1732526380000|2024-11-25 09:19:40|110504|110479|110509.4|110484.4|110512.6|110487.6|110503.7|110478.7|29
1732526390000|2024-11-25 09:19:50|110510.3|110485.3|110497.8|110472.8|110510.5|110485.5|110496|110471|26
1732526400000|2024-11-25 09:20:00|110499.1|110474.1|110495.7|110470.7|110504.8|110479.8|110487.7|110462.7|38
1732526410000|2024-11-25 09:20:10|110496.4|110471.4|110548|110523|110549.2|110524.2|110496.4|110471.4|43
1732526420000|2024-11-25 09:20:20|110546.1|110521.1|110542.2|110517.2|110546.7|110521.7|110541|110516|24
1732526430000|2024-11-25 09:20:30|110541.7|110516.7|110546.4|110521.4|110547.2|110522.2|110537.7|110512.7|23
1732526440000|2024-11-25 09:20:40|110545.7|110520.7|110533.7|110508.7|110546.3|110521.3|110529.6|110504.6|24
1732526450000|2024-11-25 09:20:50|110534.8|110509.8|110541.2|110516.2|110543|110518|110534.2|110509.2|29
1732526460000|2024-11-25 09:21:00|110542.3|110517.3|110541.3|110516.3|110548.9|110523.9|110541.3|110516.3|20
1732526470000|2024-11-25 09:21:10|110542.3|110517.3|110553.8|110528.8|110559.2|110534.2|110542.3|110517.3|41
1732526480000|2024-11-25 09:21:20|110550.4|110525.4|110555.9|110530.9|110556.6|110531.6|110547.3|110522.3|31
1732526490000|2024-11-25 09:21:30|110556.4|110531.4|110553.5|110528.5|110558|110533|110551|110526|28
1732526500000|2024-11-25 09:21:40|110554.6|110529.6|110542|110517|110559.3|110534.3|110540.2|110515.2|33
1732526510000|2024-11-25 09:21:50|110540.9|110515.9|110542.5|110517.5|110547.1|110522.1|110539.9|110514.9|19
1732526520000|2024-11-25 09:22:00|110541.6|110516.6|110536.9|110511.9|110544.3|110519.3|110535.4|110510.4|18
1732526530000|2024-11-25 09:22:10|110536.6|110511.6|110543.9|110518.9|110547.3|110522.3|110536.6|110511.6|36
1732526540000|2024-11-25 09:22:20|110544.8|110519.8|110552.5|110527.5|110553|110528|110542.3|110517.3|27
1732526550000|2024-11-25 09:22:30|110552.3|110527.3|110554.6|110529.6|110554.6|110529.6|110549.1|110524.1|18
1732526560000|2024-11-25 09:22:40|110550.6|110525.6|110550.1|110525.1|110551.6|110526.6|110548.5|110523.5|20
1732526570000|2024-11-25 09:22:50|110549.6|110524.6|110547.7|110522.7|110549.6|110524.6|110545.7|110520.7|18
1732526580000|2024-11-25 09:23:00|110546.5|110521.5|110570.2|110545.2|110570.3|110545.3|110544.7|110519.7|39
1732526590000|2024-11-25 09:23:10|110568.2|110543.2|110563.9|110538.9|110571.3|110546.3|110560.9|110535.9|21
1732526600000|2024-11-25 09:23:20|110564.8|110539.8|110570.3|110545.3|110570.3|110545.3|110563.5|110538.5|20
1732526610000|2024-11-25 09:23:30|110569.3|110544.3|110577.2|110552.2|110579.5|110554.5|110569.1|110544.1|14
1732526620000|2024-11-25 09:23:40|110578.4|110553.4|110579.8|110554.8|110580.1|110555.1|110578.4|110553.4|10
1732526630000|2024-11-25 09:23:50|110578.4|110553.4|110561.1|110536.1|110578.4|110553.4|110556.8|110531.8|22
1732526640000|2024-11-25 09:24:00|110561.7|110536.7|110561.5|110536.5|110566.7|110541.7|110548.5|110523.5|43
1732526650000|2024-11-25 09:24:10|110560.7|110535.7|110572|110547|110572|110547|110560.2|110535.2|32
1732526660000|2024-11-25 09:24:20|110576.3|110551.3|110590.7|110565.7|110595.4|110570.4|110576.3|110551.3|29
1732526670000|2024-11-25 09:24:30|110591.9|110566.9|110596|110571|110597.8|110572.8|110588|110563|24
1732526680000|2024-11-25 09:24:40|110596.1|110571.1|110612.9|110587.9|110613.2|110588.2|110594.5|110569.5|26
1732526690000|2024-11-25 09:24:50|110613|110588|110621.9|110596.9|110621.9|110596.9|110607.9|110582.9|27
1732526700000|2024-11-25 09:25:00|110620.8|110595.8|110628.7|110603.7|110628.7|110603.7|110617.5|110592.5|26
1732526710000|2024-11-25 09:25:10|110628.8|110603.8|110630.6|110605.6|110631.9|110606.9|110627.2|110602.2|16
1732526720000|2024-11-25 09:25:20|110630.7|110605.7|110628|110603|110630.7|110605.7|110624.1|110599.1|16
1732526730000|2024-11-25 09:25:30|110629|110604|110659.9|110634.9|110661.6|110636.6|110629|110604|35
1732526740000|2024-11-25 09:25:40|110658.5|110633.5|110651.6|110626.6|110663.2|110638.2|110649|110624|24
1732526750000|2024-11-25 09:25:50|110653|110628|110653|110628|110659|110634|110644|110619|42
1732526760000|2024-11-25 09:26:00|110654.5|110629.5|110656.1|110631.1|110657.3|110632.3|110648.9|110623.9|29
1732526770000|2024-11-25 09:26:10|110657|110632|110681.8|110656.8|110688.2|110663.2|110657|110632|48
1732526780000|2024-11-25 09:26:20|110681.3|110656.3|110668.6|110643.6|110681.3|110656.3|110668.4|110643.4|35
1732526790000|2024-11-25 09:26:30|110667.5|110642.5|110667.8|110642.8|110674.1|110649.1|110667.2|110642.2|23
1732526800000|2024-11-25 09:26:40|110667.7|110642.7|110667.2|110642.2|110670.7|110645.7|110666.2|110641.2|15
1732526810000|2024-11-25 09:26:50|110668.9|110643.9|110676.7|110651.7|110677|110652|110658.3|110633.3|29
1732526820000|2024-11-25 09:27:00|110676|110651|110673.7|110648.7|110682.3|110657.3|110672.8|110647.8|44
1732526830000|2024-11-25 09:27:10|110672.8|110647.8|110669.1|110644.1|110675.1|110650.1|110664|110639|39
1732526840000|2024-11-25 09:27:20|110670.7|110645.7|110670|110645|110671.7|110646.7|110666|110641|23
1732526850000|2024-11-25 09:27:30|110670.6|110645.6|110663.9|110638.9|110675|110650|110663.9|110638.9|24
1732526860000|2024-11-25 09:27:40|110664|110639|110657.6|110632.6|110665.5|110640.5|110657.6|110632.6|20
1732526870000|2024-11-25 09:27:50|110662.1|110637.1|110667.6|110642.6|110667.6|110642.6|110661.1|110636.1|22
1732526880000|2024-11-25 09:28:00|110667.7|110642.7|110665|110640|110667.7|110642.7|110657.5|110632.5|31
1732526890000|2024-11-25 09:28:10|110662.9|110637.9|110664.2|110639.2|110666.2|110641.2|110660.9|110635.9|21
1732526900000|2024-11-25 09:28:20|110664.6|110639.6|110666|110641|110666.5|110641.5|110664.1|110639.1|13
1732526910000|2024-11-25 09:28:30|110665.4|110640.4|110666.5|110641.5|110668.9|110643.9|110663.9|110638.9|21
1732526920000|2024-11-25 09:28:40|110667.2|110642.2|110643.7|110618.7|110667.2|110642.2|110640.8|110615.8|44
1732526930000|2024-11-25 09:28:50|110642.7|110617.7|110662.9|110637.9|110663.4|110638.4|110634.7|110609.7|46
1732526940000|2024-11-25 09:29:00|110664.5|110639.5|110654.8|110629.8|110664.5|110639.5|110654.7|110629.7|26
1732526950000|2024-11-25 09:29:10|110651.7|110626.7|110655.7|110630.7|110657.3|110632.3|110650.4|110625.4|28
1732526960000|2024-11-25 09:29:20|110656.1|110631.1|110660.7|110635.7|110661.2|110636.2|110656.1|110631.1|17
1732526970000|2024-11-25 09:29:30|110661.7|110636.7|110658.8|110633.8|110665.6|110640.6|110657.7|110632.7|28
1732526980000|2024-11-25 09:29:40|110660.1|110635.1|110668.9|110643.9|110670.9|110645.9|110660.1|110635.1|15
1732526990000|2024-11-25 09:29:50|110668.4|110643.4|110644.1|110619.1|110675.3|110650.3|110641.8|110616.8|52
1732527000000|2024-11-25 09:30:00|110647.8|110622.8|110618.2|110593.2|110650|110625|110613.1|110588.1|47
1732527010000|2024-11-25 09:30:10|110616.2|110591.2|110586.9|110561.9|110617.3|110592.3|110583.4|110558.4|42
1732527020000|2024-11-25 09:30:20|110586.4|110561.4|110586.4|110561.4|110590.3|110565.3|110581.5|110556.5|36
1732527030000|2024-11-25 09:30:30|110584.7|110559.7|110551.2|110526.2|110584.7|110559.7|110549.2|110524.2|27
1732527040000|2024-11-25 09:30:40|110550.4|110525.4|110531.9|110506.9|110551.4|110526.4|110530.4|110505.4|24
1732527050000|2024-11-25 09:30:50|110532.7|110507.7|110533.7|110508.7|110538.9|110513.9|110525.9|110500.9|41
1732527060000|2024-11-25 09:31:00|110534.4|110509.4|110577.4|110552.4|110580.9|110555.9|110531.6|110506.6|46
1732527070000|2024-11-25 09:31:10|110579.2|110554.2|110602.7|110577.7|110604.7|110579.7|110571.5|110546.5|28
1732527080000|2024-11-25 09:31:20|110603.3|110578.3|110583.8|110558.8|110603.3|110578.3|110579.4|110554.4|26
1732527090000|2024-11-25 09:31:30|110582.1|110557.1|110563.8|110538.8|110582.1|110557.1|110552.3|110527.3|46
1732527100000|2024-11-25 09:31:40|110565.6|110540.6|110586.3|110561.3|110586.3|110561.3|110563.6|110538.6|35
1732527110000|2024-11-25 09:31:50|110586.5|110561.5|110593.7|110568.7|110599.3|110574.3|110585.7|110560.7|33
1732527120000|2024-11-25 09:32:00|110592.6|110567.6|110598.9|110573.9|110607.4|110582.4|110583.3|110558.3|37
1732527130000|2024-11-25 09:32:10|110599.9|110574.9|110590|110565|110601.3|110576.3|110588.2|110563.2|29
1732527140000|2024-11-25 09:32:20|110588.9|110563.9|110589|110564|110591.6|110566.6|110582.6|110557.6|30
1732527150000|2024-11-25 09:32:30|110590.2|110565.2|110571|110546|110590.2|110565.2|110570.1|110545.1|24
1732527160000|2024-11-25 09:32:40|110569.9|110544.9|110572.1|110547.1|110576.6|110551.6|110569.9|110544.9|19
1732527170000|2024-11-25 09:32:50|110574.3|110549.3|110576.9|110551.9|110579.3|110554.3|110570.2|110545.2|21
1732527180000|2024-11-25 09:33:00|110578|110553|110572.5|110547.5|110578.6|110553.6|110571.7|110546.7|12
1732527190000|2024-11-25 09:33:10|110571.1|110546.1|110591.1|110566.1|110594.1|110569.1|110571.1|110546.1|24
1732527200000|2024-11-25 09:33:20|110592.5|110567.5|110586.9|110561.9|110598.3|110573.3|110585|110560|25
1732527210000|2024-11-25 09:33:30|110587.8|110562.8|110593.2|110568.2|110593.8|110568.8|110587.3|110562.3|33
1732527220000|2024-11-25 09:33:40|110592.7|110567.7|110583.6|110558.6|110592.9|110567.9|110580.6|110555.6|32
1732527230000|2024-11-25 09:33:50|110586.1|110561.1|110591.5|110566.5|110593.5|110568.5|110586.1|110561.1|26
1732527240000|2024-11-25 09:34:00|110590.8|110565.8|110596.6|110571.6|110596.7|110571.7|110589.7|110564.7|27
1732527250000|2024-11-25 09:34:10|110597.8|110572.8|110597.5|110572.5|110597.8|110572.8|110596.1|110571.1|11
1732527260000|2024-11-25 09:34:20|110597.8|110572.8|110611|110586|110611.6|110586.6|110597.8|110572.8|29
1732527270000|2024-11-25 09:34:30|110611.8|110586.8|110613.7|110588.7|110622.7|110597.7|110609.8|110584.8|40
1732527280000|2024-11-25 09:34:40|110612.6|110587.6|110607.8|110582.8|110612.6|110587.6|110604.8|110579.8|19
1732527290000|2024-11-25 09:34:50|110606|110581|110617.3|110592.3|110619.8|110594.8|110606|110581|26
1732527300000|2024-11-25 09:35:00|110617.1|110592.1|110609.3|110584.3|110626.3|110601.3|110609.3|110584.3|34
1732527310000|2024-11-25 09:35:10|110606.3|110581.3|110608.6|110583.6|110614.5|110589.5|110604.4|110579.4|27
1732527320000|2024-11-25 09:35:20|110604.2|110579.2|110603.9|110578.9|110608|110583|110596.6|110571.6|30
1732527330000|2024-11-25 09:35:30|110604.5|110579.5|110614.5|110589.5|110617.5|110592.5|110600.3|110575.3|40
1732527340000|2024-11-25 09:35:40|110615.6|110590.6|110633.8|110608.8|110637.9|110612.9|110611|110586|39
1732527350000|2024-11-25 09:35:50|110633|110608|110645.1|110620.1|110645.9|110620.9|110632|110607|41
1732527360000|2024-11-25 09:36:00|110644.6|110619.6|110644.3|110619.3|110646.5|110621.5|110639.5|110614.5|23
1732527370000|2024-11-25 09:36:10|110643.7|110618.7|110634.3|110609.3|110645.8|110620.8|110634.3|110609.3|21
1732527380000|2024-11-25 09:36:20|110635.7|110610.7|110627.8|110602.8|110635.7|110610.7|110624.2|110599.2|19
1732527390000|2024-11-25 09:36:30|110631.1|110606.1|110628.4|110603.4|110631.9|110606.9|110626.5|110601.5|22
1732527400000|2024-11-25 09:36:40|110627.6|110602.6|110617.1|110592.1|110627.6|110602.6|110615.5|110590.5|21
1732527410000|2024-11-25 09:36:50|110616.5|110591.5|110621.9|110596.9|110621.9|110596.9|110615.3|110590.3|16
1732527420000|2024-11-25 09:37:00|110622.1|110597.1|110603.4|110578.4|110622.1|110597.1|110592.1|110567.1|20
1732527430000|2024-11-25 09:37:10|110603.3|110578.3|110605.7|110580.7|110607.1|110582.1|110599.4|110574.4|22
1732527440000|2024-11-25 09:37:20|110604.9|110579.9|110610.5|110585.5|110615.3|110590.3|110604.9|110579.9|25
1732527450000|2024-11-25 09:37:30|110610.8|110585.8|110604.5|110579.5|110624.2|110599.2|110602.9|110577.9|29
1732527460000|2024-11-25 09:37:40|110603.7|110578.7|110606.7|110581.7|110608.6|110583.6|110603.7|110578.7|17
1732527470000|2024-11-25 09:37:50|110607.8|110582.8|110606.6|110581.6|110608.9|110583.9|110605|110580|15
1732527480000|2024-11-25 09:38:00|110606.5|110581.5|110607.9|110582.9|110609.9|110584.9|110606.2|110581.2|22
1732527490000|2024-11-25 09:38:10|110609.6|110584.6|110629.5|110604.5|110630|110605|110609|110584|22
1732527500000|2024-11-25 09:38:20|110630|110605|110631.9|110606.9|110633.2|110608.2|110629.7|110604.7|13
1732527510000|2024-11-25 09:38:30|110633.2|110608.2|110631.4|110606.4|110633.6|110608.6|110631.4|110606.4|9
1732527520000|2024-11-25 09:38:40|110633.4|110608.4|110644.7|110619.7|110645.2|110620.2|110633.3|110608.3|15
1732527530000|2024-11-25 09:38:50|110646.3|110621.3|110634.8|110609.8|110650.3|110625.3|110633.8|110608.8|34
1732527540000|2024-11-25 09:39:00|110633.6|110608.6|110641.2|110616.2|110644.7|110619.7|110633.6|110608.6|33
1732527550000|2024-11-25 09:39:10|110642.6|110617.6|110627.9|110602.9|110643.5|110618.5|110627.9|110602.9|21
1732527560000|2024-11-25 09:39:20|110626.9|110601.9|110627.1|110602.1|110627.4|110602.4|110620.1|110595.1|13
1732527570000|2024-11-25 09:39:30|110627.9|110602.9|110642.4|110617.4|110642.8|110617.8|110627.9|110602.9|21
1732527580000|2024-11-25 09:39:40|110642.7|110617.7|110632.4|110607.4|110643.4|110618.4|110630.4|110605.4|18
1732527590000|2024-11-25 09:39:50|110631.6|110606.6|110631.8|110606.8|110646.8|110621.8|110630.2|110605.2|27
1732527600000|2024-11-25 09:40:00|110633.4|110608.4|110658.3|110633.3|110662.6|110637.6|110633.4|110608.4|55
1732527610000|2024-11-25 09:40:10|110658.2|110633.2|110654.1|110629.1|110660.9|110635.9|110651.5|110626.5|27
1732527620000|2024-11-25 09:40:20|110655.1|110630.1|110641.5|110616.5|110657.7|110632.7|110640|110615|29
1732527630000|2024-11-25 09:40:30|110641.6|110616.6|110636.5|110611.5|110642.3|110617.3|110632.6|110607.6|17
1732527640000|2024-11-25 09:40:40|110633.7|110608.7|110627.8|110602.8|110635.9|110610.9|110626.2|110601.2|28
1732527650000|2024-11-25 09:40:50|110627|110602|110625.4|110600.4|110627.6|110602.6|110622.8|110597.8|11
1732527660000|2024-11-25 09:41:00|110623.9|110598.9|110633.3|110608.3|110652.6|110627.6|110623.9|110598.9|36
1732527670000|2024-11-25 09:41:10|110631.2|110606.2|110624.7|110599.7|110631.4|110606.4|110624.4|110599.4|11
1732527680000|2024-11-25 09:41:20|110625.4|110600.4|110627.8|110602.8|110629.8|110604.8|110623.2|110598.2|18
1732527690000|2024-11-25 09:41:30|110629|110604|110616.1|110591.1|110632.6|110607.6|110615.7|110590.7|21
1732527700000|2024-11-25 09:41:40|110617|110592|110623.5|110598.5|110627.8|110602.8|110617|110592|27
1732527710000|2024-11-25 09:41:50|110624|110599|110625.3|110600.3|110626.1|110601.1|110619.6|110594.6|26
1732527720000|2024-11-25 09:42:00|110624.3|110599.3|110614.4|110589.4|110625|110600|110614.4|110589.4|24
1732527730000|2024-11-25 09:42:10|110615.4|110590.4|110624.8|110599.8|110625.2|110600.2|110615.4|110590.4|18
1732527740000|2024-11-25 09:42:20|110624.2|110599.2|110621.8|110596.8|110625.6|110600.6|110621.8|110596.8|11
1732527750000|2024-11-25 09:42:30|110620.7|110595.7|110615.5|110590.5|110620.9|110595.9|110614.9|110589.9|10
1732527760000|2024-11-25 09:42:40|110616.1|110591.1|110615.4|110590.4|110619|110594|110615.4|110590.4|12
1732527770000|2024-11-25 09:42:50|110615.3|110590.3|110610|110585|110615.4|110590.4|110607.9|110582.9|16
1732527780000|2024-11-25 09:43:00|110611.1|110586.1|110608.9|110583.9|110621|110596|110606.3|110581.3|21
1732527790000|2024-11-25 09:43:10|110606.5|110581.5|110588.9|110563.9|110606.5|110581.5|110586.2|110561.2|29
1732527800000|2024-11-25 09:43:20|110589.2|110564.2|110578.2|110553.2|110593.8|110568.8|110578.2|110553.2|15
1732527810000|2024-11-25 09:43:30|110579.8|110554.8|110554|110529|110579.8|110554.8|110554|110529|30
1732527820000|2024-11-25 09:43:40|110554.2|110529.2|110553.5|110528.5|110554.5|110529.5|110546.6|110521.6|24
1732527830000|2024-11-25 09:43:50|110553.8|110528.8|110545.3|110520.3|110554.8|110529.8|110545.3|110520.3|27
1732527840000|2024-11-25 09:44:00|110546.2|110521.2|110553.6|110528.6|110557.4|110532.4|110546.2|110521.2|40
1732527850000|2024-11-25 09:44:10|110553.9|110528.9|110552.6|110527.6|110553.9|110528.9|110552.5|110527.5|10
1732527860000|2024-11-25 09:44:20|110553.8|110528.8|110550.2|110525.2|110555.5|110530.5|110550.1|110525.1|14
1732527870000|2024-11-25 09:44:30|110549.9|110524.9|110558.7|110533.7|110558.7|110533.7|110540.8|110515.8|29
1732527880000|2024-11-25 09:44:40|110561.1|110536.1|110555.9|110530.9|110562.4|110537.4|110550.4|110525.4|24
1732527890000|2024-11-25 09:44:50|110554.4|110529.4|110549.5|110524.5|110555.1|110530.1|110549|110524|14
1732527900000|2024-11-25 09:45:00|110549.1|110524.1|110550.1|110525.1|110559.4|110534.4|110547.6|110522.6|35
1732527910000|2024-11-25 09:45:10|110549|110524|110543.3|110518.3|110550.9|110525.9|110536.2|110511.2|31
1732527920000|2024-11-25 09:45:20|110543.4|110518.4|110550.1|110525.1|110552|110527|110543.4|110518.4|19
1732527930000|2024-11-25 09:45:30|110551.3|110526.3|110547.5|110522.5|110551.7|110526.7|110541|110516|24
1732527940000|2024-11-25 09:45:40|110549.5|110524.5|110554.3|110529.3|110556.7|110531.7|110549.5|110524.5|21
1732527950000|2024-11-25 09:45:50|110554.4|110529.4|110554.4|110529.4|110554.4|110529.4|110554.2|110529.2|4
1732527960000|2024-11-25 09:46:00|110554.3|110529.3|110560.6|110535.6|110560.6|110535.6|110552.6|110527.6|28
1732527970000|2024-11-25 09:46:10|110560.9|110535.9|110558.3|110533.3|110567.9|110542.9|110553.2|110528.2|32
1732527980000|2024-11-25 09:46:20|110559.1|110534.1|110555.1|110530.1|110571|110546|110551|110526|35
1732527990000|2024-11-25 09:46:30|110557.3|110532.3|110555.4|110530.4|110561.1|110536.1|110551.8|110526.8|25
1732528000000|2024-11-25 09:46:40|110554.6|110529.6|110543.6|110518.6|110555.3|110530.3|110542|110517|22
1732528010000|2024-11-25 09:46:50|110533.2|110508.2|110519|110494|110533.2|110508.2|110517.6|110492.6|24
1732528020000|2024-11-25 09:47:00|110520|110495|110513.8|110488.8|110523.4|110498.4|110509.2|110484.2|37
1732528030000|2024-11-25 09:47:10|110514.9|110489.9|110514.8|110489.8|110515|110490|110511|110486|13
1732528040000|2024-11-25 09:47:20|110515.9|110490.9|110515.7|110490.7|110525.7|110500.7|110515.7|110490.7|21
1732528050000|2024-11-25 09:47:30|110515|110490|110517.9|110492.9|110523.8|110498.8|110512.8|110487.8|17
1732528060000|2024-11-25 09:47:40|110518.2|110493.2|110510.1|110485.1|110518.2|110493.2|110510.1|110485.1|21
1732528070000|2024-11-25 09:47:50|110511.1|110486.1|110502.7|110477.7|110511.1|110486.1|110502.7|110477.7|12
1732528080000|2024-11-25 09:48:00|110502.9|110477.9|110495.8|110470.8|110504.1|110479.1|110490.5|110465.5|23
1732528090000|2024-11-25 09:48:10|110496.3|110471.3|110479.7|110454.7|110496.3|110471.3|110479.1|110454.1|29
1732528100000|2024-11-25 09:48:20|110479.8|110454.8|110476.1|110451.1|110486.1|110461.1|110476.1|110451.1|14
1732528110000|2024-11-25 09:48:30|110476.9|110451.9|110473|110448|110478.4|110453.4|110470.5|110445.5|18
1732528120000|2024-11-25 09:48:40|110473.5|110448.5|110472.1|110447.1|110478.1|110453.1|110465.2|110440.2|21
1732528130000|2024-11-25 09:48:50|110471.1|110446.1|110471.5|110446.5|110471.8|110446.8|110466.2|110441.2|14
1732528140000|2024-11-25 09:49:00|110470.9|110445.9|110475.9|110450.9|110475.9|110450.9|110465.9|110440.9|22
1732528150000|2024-11-25 09:49:10|110474.9|110449.9|110457.4|110432.4|110477.1|110452.1|110455.7|110430.7|45
1732528160000|2024-11-25 09:49:20|110459|110434|110457.7|110432.7|110461.2|110436.2|110455|110430|21
1732528170000|2024-11-25 09:49:30|110457.4|110432.4|110459.5|110434.5|110459.5|110434.5|110456|110431|12
1732528180000|2024-11-25 09:49:40|110459.2|110434.2|110457.9|110432.9|110459.3|110434.3|110452.4|110427.4|23
1732528190000|2024-11-25 09:49:50|110458.5|110433.5|110445.5|110420.5|110458.5|110433.5|110443.7|110418.7|27
1732528200000|2024-11-25 09:50:00|110446.7|110421.7|110466.1|110441.1|110467.9|110442.9|110446.7|110421.7|37
1732528210000|2024-11-25 09:50:10|110467.3|110442.3|110465.8|110440.8|110469.9|110444.9|110463.4|110438.4|20
1732528220000|2024-11-25 09:50:20|110466|110441|110466.5|110441.5|110467.3|110442.3|110465.5|110440.5|9
1732528230000|2024-11-25 09:50:30|110467.7|110442.7|110457.2|110432.2|110469.9|110444.9|110453.4|110428.4|19
1732528240000|2024-11-25 09:50:40|110459.4|110434.4|110470|110445|110473|110448|110459.4|110434.4|26
1732528250000|2024-11-25 09:50:50|110469.2|110444.2|110472|110447|110474.3|110449.3|110468|110443|39
1732528260000|2024-11-25 09:51:00|110471.5|110446.5|110471.9|110446.9|110471.9|110446.9|110471.5|110446.5|3
1732528270000|2024-11-25 09:51:10|110472|110447|110471.9|110446.9|110472|110447|110471.9|110446.9|2
1732528280000|2024-11-25 09:51:20|110473.8|110448.8|110476.7|110451.7|110481.9|110456.9|110470|110445|30
1732528290000|2024-11-25 09:51:30|110475.2|110450.2|110474.1|110449.1|110482.7|110457.7|110474.1|110449.1|25
1732528300000|2024-11-25 09:51:40|110474.6|110449.6|110489.9|110464.9|110489.9|110464.9|110474.1|110449.1|22
1732528310000|2024-11-25 09:51:50|110490.8|110465.8|110493.6|110468.6|110494.8|110469.8|110490.8|110465.8|8
1732528320000|2024-11-25 09:52:00|110495.4|110470.4|110488.6|110463.6|110495.4|110470.4|110483.3|110458.3|23
1732528330000|2024-11-25 09:52:10|110487.9|110462.9|110481.3|110456.3|110487.9|110462.9|110480.7|110455.7|26
1732528340000|2024-11-25 09:52:20|110482.1|110457.1|110473.4|110448.4|110482.4|110457.4|110471.9|110446.9|23
1732528350000|2024-11-25 09:52:30|110474.7|110449.7|110468.1|110443.1|110474.7|110449.7|110466.5|110441.5|19
1732528360000|2024-11-25 09:52:40|110467.5|110442.5|110468|110443|110468.7|110443.7|110467.5|110442.5|8
1732528370000|2024-11-25 09:52:50|110466.6|110441.6|110460.5|110435.5|110466.6|110441.6|110456.3|110431.3|28
1732528380000|2024-11-25 09:53:00|110461|110436|110437.9|110412.9|110461|110436|110430.4|110405.4|34
1732528390000|2024-11-25 09:53:10|110440.1|110415.1|110427.7|110402.7|110441.7|110416.7|110427.7|110402.7|18
1732528400000|2024-11-25 09:53:20|110428.2|110403.2|110424.9|110399.9|110428.2|110403.2|110424.9|110399.9|17
1732528410000|2024-11-25 09:53:30|110423.9|110398.9|110428.8|110403.8|110431.5|110406.5|110423.9|110398.9|24
1732528420000|2024-11-25 09:53:40|110429.7|110404.7|110408.9|110383.9|110429.7|110404.7|110408.9|110383.9|26
1732528430000|2024-11-25 09:53:50|110401.1|110376.1|110419.7|110394.7|110421.2|110396.2|110400.6|110375.6|32
1732528440000|2024-11-25 09:54:00|110420.6|110395.6|110418.8|110393.8|110428.6|110403.6|110418.8|110393.8|45
1732528450000|2024-11-25 09:54:10|110419.3|110394.3|110416.3|110391.3|110420.9|110395.9|110412|110387|40
1732528460000|2024-11-25 09:54:20|110416.8|110391.8|110419.6|110394.6|110421.1|110396.1|110415.1|110390.1|30
1732528470000|2024-11-25 09:54:30|110419.3|110394.3|110418.5|110393.5|110420.5|110395.5|110414.2|110389.2|30
1732528480000|2024-11-25 09:54:40|110417.7|110392.7|110408.9|110383.9|110421.4|110396.4|110408.9|110383.9|34
1732528490000|2024-11-25 09:54:50|110409.7|110384.7|110401.5|110376.5|110409.7|110384.7|110398.1|110373.1|23
1732528500000|2024-11-25 09:55:00|110400.2|110375.2|110385.4|110360.4|110400.3|110375.3|110384.6|110359.6|42
1732528510000|2024-11-25 09:55:10|110382.6|110357.6|110384.2|110359.2|110385.8|110360.8|110375.4|110350.4|35
1732528520000|2024-11-25 09:55:20|110385.4|110360.4|110380.9|110355.9|110387.8|110362.8|110380.9|110355.9|30
1732528530000|2024-11-25 09:55:30|110381.7|110356.7|110404.7|110379.7|110407.2|110382.2|110381.7|110356.7|36
1732528540000|2024-11-25 09:55:40|110405.4|110380.4|110395.6|110370.6|110405.8|110380.8|110390.9|110365.9|28
1732528550000|2024-11-25 09:55:50|110396.3|110371.3|110411|110386|110414|110389|110396.3|110371.3|14
1732528560000|2024-11-25 09:56:00|110412.3|110387.3|110416.9|110391.9|110420.6|110395.6|110412.3|110387.3|24
1732528570000|2024-11-25 09:56:10|110417.1|110392.1|110426.4|110401.4|110427.6|110402.6|110417.1|110392.1|26
1732528580000|2024-11-25 09:56:20|110427|110402|110423.5|110398.5|110431.7|110406.7|110422.3|110397.3|24
1732528590000|2024-11-25 09:56:30|110421.8|110396.8|110420.2|110395.2|110423.3|110398.3|110416.2|110391.2|24
1732528600000|2024-11-25 09:56:40|110421.8|110396.8|110427.3|110402.3|110432.6|110407.6|110421.8|110396.8|22
1732528610000|2024-11-25 09:56:50|110426.1|110401.1|110405.1|110380.1|110426.1|110401.1|110405.1|110380.1|25
1732528620000|2024-11-25 09:57:00|110405.4|110380.4|110405.5|110380.5|110407.9|110382.9|110403.6|110378.6|21
1732528630000|2024-11-25 09:57:10|110406.9|110381.9|110407.7|110382.7|110412.8|110387.8|110406.8|110381.8|36
1732528640000|2024-11-25 09:57:20|110407|110382|110403.7|110378.7|110409.9|110384.9|110403|110378|23
1732528650000|2024-11-25 09:57:30|110404.7|110379.7|110407.7|110382.7|110408.1|110383.1|110404.7|110379.7|22
1732528660000|2024-11-25 09:57:40|110407.1|110382.1|110400.8|110375.8|110407.2|110382.2|110399|110374|21
1732528670000|2024-11-25 09:57:50|110402.4|110377.4|110411.5|110386.5|110418|110393|110391.6|110366.6|39
1732528680000|2024-11-25 09:58:00|110410.9|110385.9|110435.7|110410.7|110438.1|110413.1|110410.9|110385.9|30
1732528690000|2024-11-25 09:58:10|110439.7|110414.7|110447.7|110422.7|110451.4|110426.4|110437.6|110412.6|29
1732528700000|2024-11-25 09:58:20|110450.4|110425.4|110453.7|110428.7|110454.2|110429.2|110443.6|110418.6|27
1732528710000|2024-11-25 09:58:30|110454.7|110429.7|110460.8|110435.8|110462.4|110437.4|110454.7|110429.7|17
1732528720000|2024-11-25 09:58:40|110462.5|110437.5|110464.9|110439.9|110465.2|110440.2|110460.3|110435.3|26
1732528730000|2024-11-25 09:58:50|110464.3|110439.3|110475|110450|110477.3|110452.3|110462.1|110437.1|35
1732528740000|2024-11-25 09:59:00|110475.5|110450.5|110469.1|110444.1|110478.6|110453.6|110468.5|110443.5|24
1732528750000|2024-11-25 09:59:10|110469.8|110444.8|110464.7|110439.7|110472|110447|110460|110435|29
1732528760000|2024-11-25 09:59:20|110465.3|110440.3|110467.7|110442.7|110470.2|110445.2|110465.3|110440.3|20
1732528770000|2024-11-25 09:59:30|110468.6|110443.6|110470.5|110445.5|110474.3|110449.3|110467.1|110442.1|18
1732528780000|2024-11-25 09:59:40|110471.5|110446.5|110475.7|110450.7|110476.5|110451.5|110467.6|110442.6|23
1732528790000|2024-11-25 09:59:50|110475.2|110450.2|110472.8|110447.8|110475.2|110450.2|110469.4|110444.4|14
1732528800000|2024-11-25 10:00:00|110477.1|110452.1|110522.8|110497.8|110522.8|110497.8|110477|110452|57
1732528810000|2024-11-25 10:00:10|110526|110501|110520.6|110495.6|110528.2|110503.2|110520.6|110495.6|36
1732528820000|2024-11-25 10:00:20|110521.1|110496.1|110534.2|110509.2|110534.5|110509.5|110520.8|110495.8|24
1732528830000|2024-11-25 10:00:30|110529.5|110504.5|110512.2|110487.2|110530.9|110505.9|110512.2|110487.2|32
1732528840000|2024-11-25 10:00:40|110511.9|110486.9|110506.5|110481.5|110512.9|110487.9|110502.3|110477.3|33
1732528850000|2024-11-25 10:00:50|110507.2|110482.2|110511.4|110486.4|110514.4|110489.4|110506.3|110481.3|22
1732528860000|2024-11-25 10:01:00|110512.6|110487.6|110510.8|110485.8|110512.6|110487.6|110507.6|110482.6|20
1732528870000|2024-11-25 10:01:10|110509.8|110484.8|110527|110502|110529.4|110504.4|110509.8|110484.8|21
1732528880000|2024-11-25 10:01:20|110528.6|110503.6|110527.3|110502.3|110531.8|110506.8|110524.5|110499.5|22
1732528890000|2024-11-25 10:01:30|110529.2|110504.2|110518.9|110493.9|110529.8|110504.8|110514.6|110489.6|33
1732528900000|2024-11-25 10:01:40|110517.7|110492.7|110512.9|110487.9|110540.9|110515.9|110512.9|110487.9|45
1732528910000|2024-11-25 10:01:50|110512|110487|110522.4|110497.4|110526.1|110501.1|110510.4|110485.4|39
1732528920000|2024-11-25 10:02:00|110523.4|110498.4|110529|110504|110532|110507|110523.4|110498.4|20
1732528930000|2024-11-25 10:02:10|110530|110505|110534.1|110509.1|110536.9|110511.9|110529|110504|26
1732528940000|2024-11-25 10:02:20|110534.3|110509.3|110533.4|110508.4|110538.1|110513.1|110532.8|110507.8|12
1732528950000|2024-11-25 10:02:30|110533|110508|110506.8|110481.8|110533|110508|110506.3|110481.3|30
1732528960000|2024-11-25 10:02:40|110511.5|110486.5|110515.9|110490.9|110518.1|110493.1|110506.2|110481.2|41
1732528970000|2024-11-25 10:02:50|110515.1|110490.1|110518.5|110493.5|110519.6|110494.6|110513.6|110488.6|20
1732528980000|2024-11-25 10:03:00|110516.2|110491.2|110517.8|110492.8|110519|110494|110515.1|110490.1|25
1732528990000|2024-11-25 10:03:10|110516.8|110491.8|110516.6|110491.6|110516.8|110491.8|110515.7|110490.7|6
1732529000000|2024-11-25 10:03:20|110516.3|110491.3|110509.5|110484.5|110516.6|110491.6|110500.8|110475.8|26
1732529010000|2024-11-25 10:03:30|110510.3|110485.3|110512.3|110487.3|110518.9|110493.9|110508.7|110483.7|34
1732529020000|2024-11-25 10:03:40|110513.3|110488.3|110515.5|110490.5|110518.5|110493.5|110511.9|110486.9|23
1732529030000|2024-11-25 10:03:50|110516.8|110491.8|110509.3|110484.3|110516.8|110491.8|110507.3|110482.3|22
1732529040000|2024-11-25 10:04:00|110510.4|110485.4|110518.9|110493.9|110521.2|110496.2|110510.4|110485.4|31
1732529050000|2024-11-25 10:04:10|110518|110493|110522.7|110497.7|110530.2|110505.2|110516.7|110491.7|43
1732529060000|2024-11-25 10:04:20|110522.2|110497.2|110497.1|110472.1|110522.2|110497.2|110496.7|110471.7|38
1732529070000|2024-11-25 10:04:30|110495.7|110470.7|110487.3|110462.3|110499.4|110474.4|110486.3|110461.3|43
1732529080000|2024-11-25 10:04:40|110486.6|110461.6|110481.6|110456.6|110488.7|110463.7|110480.2|110455.2|20
1732529090000|2024-11-25 10:04:50|110482.6|110457.6|110473.8|110448.8|110482.6|110457.6|110462.7|110437.7|41
1732529100000|2024-11-25 10:05:00|110474.1|110449.1|110489.6|110464.6|110492.2|110467.2|110474.1|110449.1|27
1732529110000|2024-11-25 10:05:10|110490.7|110465.7|110501|110476|110504.3|110479.3|110490.7|110465.7|15
1732529120000|2024-11-25 10:05:20|110499.9|110474.9|110499.4|110474.4|110503.8|110478.8|110498.9|110473.9|31
1732529130000|2024-11-25 10:05:30|110497.9|110472.9|110496.5|110471.5|110500.6|110475.6|110493.8|110468.8|17
1732529140000|2024-11-25 10:05:40|110495.2|110470.2|110493.8|110468.8|110495.6|110470.6|110493.4|110468.4|9
1732529150000|2024-11-25 10:05:50|110492.8|110467.8|110478.8|110453.8|110492.8|110467.8|110478.8|110453.8|14
1732529160000|2024-11-25 10:06:00|110479.3|110454.3|110486.1|110461.1|110490.6|110465.6|110479|110454|26
1732529170000|2024-11-25 10:06:10|110485|110460|110488.4|110463.4|110491.7|110466.7|110483.2|110458.2|13
1732529180000|2024-11-25 10:06:20|110488.7|110463.7|110491.2|110466.2|110492.5|110467.5|110488.2|110463.2|22
1732529190000|2024-11-25 10:06:30|110491.1|110466.1|110486.5|110461.5|110494.1|110469.1|110485.9|110460.9|18
1732529200000|2024-11-25 10:06:40|110487.3|110462.3|110496.4|110471.4|110496.4|110471.4|110487.3|110462.3|11
1732529210000|2024-11-25 10:06:50|110497.4|110472.4|110490.1|110465.1|110497.4|110472.4|110482.1|110457.1|13
1732529220000|2024-11-25 10:07:00|110488.7|110463.7|110482.2|110457.2|110488.7|110463.7|110467.3|110442.3|30
1732529230000|2024-11-25 10:07:10|110481.6|110456.6|110466.5|110441.5|110483.7|110458.7|110466.5|110441.5|34
1732529240000|2024-11-25 10:07:20|110466.1|110441.1|110487.7|110462.7|110494.1|110469.1|110466.1|110441.1|34
1732529250000|2024-11-25 10:07:30|110487.1|110462.1|110485.2|110460.2|110487.7|110462.7|110478.2|110453.2|20
1732529260000|2024-11-25 10:07:40|110483.9|110458.9|110482.7|110457.7|110486|110461|110480.6|110455.6|26
1732529270000|2024-11-25 10:07:50|110483.7|110458.7|110478.9|110453.9|110483.7|110458.7|110475.1|110450.1|22
1732529280000|2024-11-25 10:08:00|110478.3|110453.3|110484.5|110459.5|110486|110461|110478.3|110453.3|21
1732529290000|2024-11-25 10:08:10|110485.4|110460.4|110494.6|110469.6|110498.6|110473.6|110485.4|110460.4|22
1732529300000|2024-11-25 10:08:20|110495.2|110470.2|110494.8|110469.8|110495.5|110470.5|110494.4|110469.4|9
1732529310000|2024-11-25 10:08:30|110494.7|110469.7|110505.6|110480.6|110508.7|110483.7|110494.7|110469.7|15
1732529320000|2024-11-25 10:08:40|110504.6|110479.6|110494.9|110469.9|110504.6|110479.6|110494.9|110469.9|14
1732529330000|2024-11-25 10:08:50|110479.2|110454.2|110494.5|110469.5|110496.8|110471.8|110472.7|110447.7|35
1732529340000|2024-11-25 10:09:00|110493.3|110468.3|110505.7|110480.7|110517.8|110492.8|110493|110468|27
1732529350000|2024-11-25 10:09:10|110504.6|110479.6|110502|110477|110506.9|110481.9|110498.9|110473.9|32
1732529360000|2024-11-25 10:09:20|110502.5|110477.5|110511.7|110486.7|110511.9|110486.9|110502|110477|23
1732529370000|2024-11-25 10:09:30|110510.6|110485.6|110513.6|110488.6|110514.1|110489.1|110510.6|110485.6|13
1732529380000|2024-11-25 10:09:40|110514.1|110489.1|110517.1|110492.1|110519.9|110494.9|110514.1|110489.1|22
1732529390000|2024-11-25 10:09:50|110515.3|110490.3|110508.8|110483.8|110516.7|110491.7|110505.6|110480.6|27
1732529400000|2024-11-25 10:10:00|110508.7|110483.7|110504.9|110479.9|110508.7|110483.7|110492.5|110467.5|36
1732529410000|2024-11-25 10:10:10|110505.8|110480.8|110498.3|110473.3|110505.8|110480.8|110498.3|110473.3|27
1732529420000|2024-11-25 10:10:20|110498.4|110473.4|110501.4|110476.4|110503.2|110478.2|110498.4|110473.4|24
1732529430000|2024-11-25 10:10:30|110502.1|110477.1|110516.3|110491.3|110516.3|110491.3|110502.1|110477.1|15
1732529440000|2024-11-25 10:10:40|110516|110491|110511.9|110486.9|110517.9|110492.9|110496.6|110471.6|23
1732529450000|2024-11-25 10:10:50|110513.9|110488.9|110512.6|110487.6|110513.9|110488.9|110511.8|110486.8|6
1732529460000|2024-11-25 10:11:00|110511.8|110486.8|110524.9|110499.9|110526.6|110501.6|110509.6|110484.6|29
1732529470000|2024-11-25 10:11:10|110524.4|110499.4|110544.6|110519.6|110545.4|110520.4|110524.4|110499.4|23
1732529480000|2024-11-25 10:11:20|110545.5|110520.5|110541.3|110516.3|110550.9|110525.9|110537.7|110512.7|29
1732529490000|2024-11-25 10:11:30|110541|110516|110524.8|110499.8|110541|110516|110524.8|110499.8|21
1732529500000|2024-11-25 10:11:40|110523.4|110498.4|110521.9|110496.9|110528.9|110503.9|110521.9|110496.9|20
1732529510000|2024-11-25 10:11:50|110521.8|110496.8|110526.1|110501.1|110527.5|110502.5|110516.1|110491.1|25
1732529520000|2024-11-25 10:12:00|110526|110501|110517.6|110492.6|110526|110501|110515.5|110490.5|36
1732529530000|2024-11-25 10:12:10|110517|110492|110510.7|110485.7|110518.5|110493.5|110508|110483|15
1732529540000|2024-11-25 10:12:20|110509.2|110484.2|110516.7|110491.7|110517|110492|110509.2|110484.2|9
1732529550000|2024-11-25 10:12:30|110517.6|110492.6|110520.8|110495.8|110521.2|110496.2|110517.6|110492.6|10
1732529560000|2024-11-25 10:12:40|110521.8|110496.8|110537.6|110512.6|110538.7|110513.7|110521.8|110496.8|29
1732529570000|2024-11-25 10:12:50|110537.5|110512.5|110539.9|110514.9|110539.9|110514.9|110537.3|110512.3|9
1732529580000|2024-11-25 10:13:00|110541.3|110516.3|110529.2|110504.2|110541.3|110516.3|110528.9|110503.9|32
1732529590000|2024-11-25 10:13:10|110528.7|110503.7|110538.3|110513.3|110539.3|110514.3|110523.3|110498.3|23
1732529600000|2024-11-25 10:13:20|110539.2|110514.2|110539|110514|110539.2|110514.2|110528.7|110503.7|25
1732529610000|2024-11-25 10:13:30|110538.3|110513.3|110537.6|110512.6|110539.4|110514.4|110533.7|110508.7|22
1732529620000|2024-11-25 10:13:40|110538.4|110513.4|110565|110540|110565|110540|110538.4|110513.4|36
1732529630000|2024-11-25 10:13:50|110564.3|110539.3|110551.8|110526.8|110564.3|110539.3|110551.6|110526.6|30
1732529640000|2024-11-25 10:14:00|110550.9|110525.9|110555|110530|110558.1|110533.1|110547.2|110522.2|25
1732529650000|2024-11-25 10:14:10|110556.1|110531.1|110555.7|110530.7|110557.3|110532.3|110553|110528|21
1732529660000|2024-11-25 10:14:20|110555.6|110530.6|110555.1|110530.1|110557.2|110532.2|110553.8|110528.8|14
1732529670000|2024-11-25 10:14:30|110556.2|110531.2|110558.8|110533.8|110559.3|110534.3|110552.9|110527.9|25
1732529680000|2024-11-25 10:14:40|110559.5|110534.5|110551.2|110526.2|110561.8|110536.8|110550.3|110525.3|31
1732529690000|2024-11-25 10:14:50|110550.2|110525.2|110549.4|110524.4|110554.5|110529.5|110548.8|110523.8|33
1732529700000|2024-11-25 10:15:00|110546.6|110521.6|110548.2|110523.2|110565.8|110540.8|110541.9|110516.9|35
1732529710000|2024-11-25 10:15:10|110547.7|110522.7|110552|110527|110554.7|110529.7|110545.7|110520.7|27
1732529720000|2024-11-25 10:15:20|110554.5|110529.5|110555.5|110530.5|110556.4|110531.4|110553.3|110528.3|13
1732529730000|2024-11-25 10:15:30|110554.5|110529.5|110537.6|110512.6|110555.2|110530.2|110536.2|110511.2|32
1732529740000|2024-11-25 10:15:40|110536.8|110511.8|110536.2|110511.2|110542.5|110517.5|110534.7|110509.7|19
1732529750000|2024-11-25 10:15:50|110534.1|110509.1|110527.9|110502.9|110537.4|110512.4|110526.4|110501.4|35
1732529760000|2024-11-25 10:16:00|110528.2|110503.2|110526.4|110501.4|110529.2|110504.2|110522.2|110497.2|29
1732529770000|2024-11-25 10:16:10|110529.6|110504.6|110526.1|110501.1|110529.7|110504.7|110523.8|110498.8|14
1732529780000|2024-11-25 10:16:20|110528|110503|110519.9|110494.9|110531.4|110506.4|110516.8|110491.8|21
1732529790000|2024-11-25 10:16:30|110517.9|110492.9|110510.1|110485.1|110520.2|110495.2|110510.1|110485.1|24
1732529800000|2024-11-25 10:16:40|110509.7|110484.7|110520.9|110495.9|110521.2|110496.2|110502.5|110477.5|33
1732529810000|2024-11-25 10:16:50|110520.2|110495.2|110516.2|110491.2|110520.2|110495.2|110513.8|110488.8|27
1732529820000|2024-11-25 10:17:00|110515|110490|110519.3|110494.3|110526.5|110501.5|110513.9|110488.9|37
1732529830000|2024-11-25 10:17:10|110517.9|110492.9|110518.9|110493.9|110518.9|110493.9|110515.5|110490.5|15
1732529840000|2024-11-25 10:17:20|110519.4|110494.4|110510.1|110485.1|110519.9|110494.9|110508.3|110483.3|15
1732529850000|2024-11-25 10:17:30|110512.1|110487.1|110512.1|110487.1|110519.5|110494.5|110510.5|110485.5|29
1732529860000|2024-11-25 10:17:40|110513.4|110488.4|110514.2|110489.2|110516.9|110491.9|110512|110487|20
1732529870000|2024-11-25 10:17:50|110511.9|110486.9|110498.8|110473.8|110515.1|110490.1|110498|110473|28
1732529880000|2024-11-25 10:18:00|110497.3|110472.3|110487.3|110462.3|110498.9|110473.9|110486.2|110461.2|38
1732529890000|2024-11-25 10:18:10|110485.9|110460.9|110487.6|110462.6|110490.6|110465.6|110485.9|110460.9|21
1732529900000|2024-11-25 10:18:20|110487.7|110462.7|110481.6|110456.6|110487.8|110462.8|110477.7|110452.7|32
1732529910000|2024-11-25 10:18:30|110480.5|110455.5|110483.3|110458.3|110488.4|110463.4|110478.7|110453.7|23
1732529920000|2024-11-25 10:18:40|110482.2|110457.2|110480.1|110455.1|110482.2|110457.2|110476.3|110451.3|13
1732529930000|2024-11-25 10:18:50|110480.6|110455.6|110483.2|110458.2|110483.4|110458.4|110480.1|110455.1|9
1732529940000|2024-11-25 10:19:00|110483.1|110458.1|110483.2|110458.2|110486.3|110461.3|110480.5|110455.5|17
1732529950000|2024-11-25 10:19:10|110483.5|110458.5|110487.3|110462.3|110488.8|110463.8|110478.4|110453.4|37
1732529960000|2024-11-25 10:19:20|110489.1|110464.1|110488.9|110463.9|110502.5|110477.5|110488.3|110463.3|38
1732529970000|2024-11-25 10:19:30|110487.2|110462.2|110483.8|110458.8|110489.3|110464.3|110482.2|110457.2|24
1732529980000|2024-11-25 10:19:40|110483.5|110458.5|110481.9|110456.9|110485.4|110460.4|110481.9|110456.9|10
1732529990000|2024-11-25 10:19:50|110481.3|110456.3|110485.2|110460.2|110486.3|110461.3|110475.2|110450.2|31
1732530000000|2024-11-25 10:20:00|110486.7|110461.7|110524.5|110499.5|110526.1|110501.1|110486.7|110461.7|41
1732530010000|2024-11-25 10:20:10|110523.4|110498.4|110534.8|110509.8|110540.8|110515.8|110523.4|110498.4|36
1732530020000|2024-11-25 10:20:20|110534.9|110509.9|110547.8|110522.8|110550.1|110525.1|110534.8|110509.8|29
1732530030000|2024-11-25 10:20:30|110555.4|110530.4|110546.8|110521.8|110555.4|110530.4|110544.6|110519.6|20
1732530040000|2024-11-25 10:20:40|110547.4|110522.4|110548.7|110523.7|110551.9|110526.9|110542.6|110517.6|25
1732530050000|2024-11-25 10:20:50|110554.2|110529.2|110558.7|110533.7|110560.6|110535.6|110552.1|110527.1|21
1732530060000|2024-11-25 10:21:00|110563|110538|110558.2|110533.2|110574.8|110549.8|110555.9|110530.9|37
1732530070000|2024-11-25 10:21:10|110558.6|110533.6|110558.2|110533.2|110559.2|110534.2|110556.2|110531.2|15
1732530080000|2024-11-25 10:21:20|110558.3|110533.3|110542.6|110517.6|110558.3|110533.3|110541|110516|20
1732530090000|2024-11-25 10:21:30|110543.4|110518.4|110543|110518|110543.4|110518.4|110541.6|110516.6|12
1732530100000|2024-11-25 10:21:40|110542.9|110517.9|110536.4|110511.4|110543|110518|110534.6|110509.6|18
1732530110000|2024-11-25 10:21:50|110535.7|110510.7|110544.9|110519.9|110547.5|110522.5|110533.9|110508.9|21
1732530120000|2024-11-25 10:22:00|110545.6|110520.6|110542.2|110517.2|110547.5|110522.5|110538.8|110513.8|24
1732530130000|2024-11-25 10:22:10|110542.7|110517.7|110536.8|110511.8|110543.3|110518.3|110536.5|110511.5|19
1732530140000|2024-11-25 10:22:20|110537.9|110512.9|110543.5|110518.5|110543.5|110518.5|110537.9|110512.9|10
1732530150000|2024-11-25 10:22:30|110544.5|110519.5|110552|110527|110557.6|110532.6|110541.6|110516.6|20
1732530160000|2024-11-25 10:22:40|110552.6|110527.6|110548.7|110523.7|110552.6|110527.6|110548.7|110523.7|7
1732530170000|2024-11-25 10:22:50|110549.9|110524.9|110541.7|110516.7|110550.4|110525.4|110537.4|110512.4|16
1732530180000|2024-11-25 10:23:00|110541.8|110516.8|110521.3|110496.3|110542.9|110517.9|110516.7|110491.7|35
1732530190000|2024-11-25 10:23:10|110520.1|110495.1|110515.2|110490.2|110520.5|110495.5|110512.8|110487.8|22
1732530200000|2024-11-25 10:23:20|110515.3|110490.3|110498.5|110473.5|110515.4|110490.4|110498.5|110473.5|17
1732530210000|2024-11-25 10:23:30|110494.8|110469.8|110497.2|110472.2|110500.3|110475.3|110494.8|110469.8|17
1732530220000|2024-11-25 10:23:40|110496|110471|110474.7|110449.7|110496|110471|110473.7|110448.7|41
1732530230000|2024-11-25 10:23:50|110475.1|110450.1|110460.1|110435.1|110475.1|110450.1|110458.3|110433.3|43
1732530240000|2024-11-25 10:24:00|110461|110436|110456.3|110431.3|110462.4|110437.4|110454.2|110429.2|27
1732530250000|2024-11-25 10:24:10|110457.9|110432.9|110456.6|110431.6|110460.7|110435.7|110455.8|110430.8|21
1732530260000|2024-11-25 10:24:20|110455.3|110430.3|110459.5|110434.5|110461.1|110436.1|110452.4|110427.4|25
1732530270000|2024-11-25 10:24:30|110459.1|110434.1|110456.8|110431.8|110459.5|110434.5|110452.7|110427.7|26
1732530280000|2024-11-25 10:24:40|110457.3|110432.3|110458|110433|110462.1|110437.1|110456.2|110431.2|23
1732530290000|2024-11-25 10:24:50|110455.2|110430.2|110467|110442|110467|110442|110455.2|110430.2|20
1732530300000|2024-11-25 10:25:00|110471.1|110446.1|110457.1|110432.1|110472.2|110447.2|110451.9|110426.9|26
1732530310000|2024-11-25 10:25:10|110455.4|110430.4|110458.3|110433.3|110466.5|110441.5|110455.4|110430.4|24
1732530320000|2024-11-25 10:25:20|110458.8|110433.8|110446.7|110421.7|110469.8|110444.8|110446.7|110421.7|40
1732530330000|2024-11-25 10:25:30|110446.4|110421.4|110448.4|110423.4|110450.4|110425.4|110443.3|110418.3|22
1732530340000|2024-11-25 10:25:40|110444.5|110419.5|110450.1|110425.1|110453.4|110428.4|110442|110417|18
1732530350000|2024-11-25 10:25:50|110451.3|110426.3|110448.4|110423.4|110452.2|110427.2|110448|110423|20
1732530360000|2024-11-25 10:26:00|110450.1|110425.1|110433.1|110408.1|110450.1|110425.1|110428.7|110403.7|46
1732530370000|2024-11-25 10:26:10|110433.2|110408.2|110439|110414|110439.3|110414.3|110432.8|110407.8|19
1732530380000|2024-11-25 10:26:20|110440.2|110415.2|110432.7|110407.7|110447.6|110422.6|110432|110407|33
1732530390000|2024-11-25 10:26:30|110434.6|110409.6|110431.3|110406.3|110439.1|110414.1|110431.3|110406.3|14
1732530400000|2024-11-25 10:26:40|110430.3|110405.3|110441.7|110416.7|110444|110419|110425.4|110400.4|26
1732530410000|2024-11-25 10:26:50|110443.2|110418.2|110448.1|110423.1|110448.1|110423.1|110436.1|110411.1|21
1732530420000|2024-11-25 10:27:00|110445.9|110420.9|110447.9|110422.9|110453.9|110428.9|110445.9|110420.9|23
1732530430000|2024-11-25 10:27:10|110446.3|110421.3|110456.8|110431.8|110459.9|110434.9|110446|110421|18
1732530440000|2024-11-25 10:27:20|110457.8|110432.8|110448.3|110423.3|110460.2|110435.2|110447.3|110422.3|27
1732530450000|2024-11-25 10:27:30|110448.1|110423.1|110444.9|110419.9|110450|110425|110444.9|110419.9|9
1732530460000|2024-11-25 10:27:40|110446.1|110421.1|110440|110415|110446.4|110421.4|110438.1|110413.1|26
1732530470000|2024-11-25 10:27:50|110441.6|110416.6|110446.7|110421.7|110448.6|110423.6|110440.8|110415.8|18
1732530480000|2024-11-25 10:28:00|110446.6|110421.6|110443.7|110418.7|110448.7|110423.7|110442.3|110417.3|22
1732530490000|2024-11-25 10:28:10|110445.4|110420.4|110451.4|110426.4|110455.8|110430.8|110445.2|110420.2|23
1732530500000|2024-11-25 10:28:20|110456.5|110431.5|110455|110430|110460.8|110435.8|110442.5|110417.5|32
1732530510000|2024-11-25 10:28:30|110455.1|110430.1|110456.3|110431.3|110458.6|110433.6|110454.1|110429.1|26
1732530520000|2024-11-25 10:28:40|110455.9|110430.9|110459.4|110434.4|110463.9|110438.9|110455.7|110430.7|19
1732530530000|2024-11-25 10:28:50|110459.3|110434.3|110467.4|110442.4|110468.3|110443.3|110458.7|110433.7|28
1732530540000|2024-11-25 10:29:00|110467.9|110442.9|110481.2|110456.2|110482|110457|110456.6|110431.6|31
1732530550000|2024-11-25 10:29:10|110482.3|110457.3|110484.8|110459.8|110486.6|110461.6|110480.1|110455.1|29
1732530560000|2024-11-25 10:29:20|110485.3|110460.3|110485.6|110460.6|110497.5|110472.5|110485.3|110460.3|39
1732530570000|2024-11-25 10:29:30|110486.1|110461.1|110491|110466|110492.1|110467.1|110477.9|110452.9|37
1732530580000|2024-11-25 10:29:40|110492|110467|110488.3|110463.3|110492.4|110467.4|110488.3|110463.3|14
1732530590000|2024-11-25 10:29:50|110489.7|110464.7|110488.5|110463.5|110496.3|110471.3|110488|110463|26
1732530600000|2024-11-25 10:30:00|110490.3|110465.3|110483.5|110458.5|110492.6|110467.6|110479.2|110454.2|38
1732530610000|2024-11-25 10:30:10|110481.1|110456.1|110489.3|110464.3|110490.8|110465.8|110480|110455|21
1732530620000|2024-11-25 10:30:20|110488.7|110463.7|110486.8|110461.8|110490.2|110465.2|110482|110457|33
1732530630000|2024-11-25 10:30:30|110484.2|110459.2|110482.8|110457.8|110485.2|110460.2|110480|110455|23
1732530640000|2024-11-25 10:30:40|110483.3|110458.3|110493|110468|110493.4|110468.4|110482.8|110457.8|22
1732530650000|2024-11-25 10:30:50|110493.3|110468.3|110490.6|110465.6|110495.7|110470.7|110479.2|110454.2|31
1732530660000|2024-11-25 10:31:00|110492.6|110467.6|110491.2|110466.2|110494|110469|110488.3|110463.3|14
1732530670000|2024-11-25 10:31:10|110490.4|110465.4|110490.2|110465.2|110493|110468|110490.2|110465.2|10
1732530680000|2024-11-25 10:31:20|110490.3|110465.3|110493.4|110468.4|110496.2|110471.2|110490.3|110465.3|23
1732530690000|2024-11-25 10:31:30|110492.1|110467.1|110498.2|110473.2|110499|110474|110490.8|110465.8|18
1732530700000|2024-11-25 10:31:40|110497.1|110472.1|110496.4|110471.4|110501.3|110476.3|110493|110468|38
1732530710000|2024-11-25 10:31:50|110495.2|110470.2|110493.9|110468.9|110500|110475|110493.9|110468.9|17
1732530720000|2024-11-25 10:32:00|110492.9|110467.9|110497.9|110472.9|110501.4|110476.4|110487.6|110462.6|45
1732530730000|2024-11-25 10:32:10|110496.7|110471.7|110480.7|110455.7|110496.7|110471.7|110479.4|110454.4|33
1732530740000|2024-11-25 10:32:20|110481.4|110456.4|110480.2|110455.2|110483.6|110458.6|110476.3|110451.3|24
1732530750000|2024-11-25 10:32:30|110480|110455|110479.5|110454.5|110482.8|110457.8|110469.2|110444.2|31
1732530760000|2024-11-25 10:32:40|110479.8|110454.8|110472.3|110447.3|110481.7|110456.7|110470.4|110445.4|25
1732530770000|2024-11-25 10:32:50|110472.1|110447.1|110486.6|110461.6|110487.8|110462.8|110470.2|110445.2|34
1732530780000|2024-11-25 10:33:00|110486|110461|110487.2|110462.2|110489.5|110464.5|110481.6|110456.6|24
1732530790000|2024-11-25 10:33:10|110489.2|110464.2|110491.5|110466.5|110491.6|110466.6|110486.7|110461.7|21
1732530800000|2024-11-25 10:33:20|110492.4|110467.4|110501.5|110476.5|110501.5|110476.5|110491.7|110466.7|23
1732530810000|2024-11-25 10:33:30|110500.4|110475.4|110512.6|110487.6|110514.3|110489.3|110499.6|110474.6|26
1732530820000|2024-11-25 10:33:40|110512.2|110487.2|110503.6|110478.6|110513.6|110488.6|110503.6|110478.6|14
1732530830000|2024-11-25 10:33:50|110503.5|110478.5|110521.7|110496.7|110523.1|110498.1|110503.4|110478.4|13
1732530840000|2024-11-25 10:34:00|110520.6|110495.6|110491.3|110466.3|110520.6|110495.6|110491.3|110466.3|20
1732530850000|2024-11-25 10:34:10|110488.6|110463.6|110489.8|110464.8|110494.2|110469.2|110488.6|110463.6|15
1732530860000|2024-11-25 10:34:20|110490|110465|110493.5|110468.5|110495.2|110470.2|110489.8|110464.8|11
1732530870000|2024-11-25 10:34:30|110492.7|110467.7|110484.1|110459.1|110492.9|110467.9|110484.1|110459.1|24
1732530880000|2024-11-25 10:34:40|110482.2|110457.2|110474.6|110449.6|110482.2|110457.2|110467.4|110442.4|26
1732530890000|2024-11-25 10:34:50|110475.1|110450.1|110471.8|110446.8|110478.8|110453.8|110470.3|110445.3|14
1732530900000|2024-11-25 10:35:00|110469.3|110444.3|110473|110448|110473|110448|110469.1|110444.1|15
1732530910000|2024-11-25 10:35:10|110472|110447|110485.1|110460.1|110490.3|110465.3|110472|110447|22
1732530920000|2024-11-25 10:35:20|110486.8|110461.8|110487.3|110462.3|110495.3|110470.3|110480.8|110455.8|35
1732530930000|2024-11-25 10:35:30|110487|110462|110474.3|110449.3|110492.2|110467.2|110474.1|110449.1|29
1732530940000|2024-11-25 10:35:40|110476.2|110451.2|110472.7|110447.7|110476.9|110451.9|110467.9|110442.9|16
1732530950000|2024-11-25 10:35:50|110470|110445|110464.8|110439.8|110471.9|110446.9|110462.1|110437.1|20
1732530960000|2024-11-25 10:36:00|110464.6|110439.6|110464.1|110439.1|110464.6|110439.6|110461.3|110436.3|11
1732530970000|2024-11-25 10:36:10|110464.2|110439.2|110445.6|110420.6|110464.2|110439.2|110445.6|110420.6|32
1732530980000|2024-11-25 10:36:20|110447.4|110422.4|110442.6|110417.6|110449.3|110424.3|110442.6|110417.6|16
1732530990000|2024-11-25 10:36:30|110439.8|110414.8|110432.5|110407.5|110439.8|110414.8|110429.9|110404.9|17
1732531000000|2024-11-25 10:36:40|110432.1|110407.1|110433.1|110408.1|110436.1|110411.1|110432|110407|12
1732531010000|2024-11-25 10:36:50|110432.1|110407.1|110400.4|110375.4|110433.3|110408.3|110395.6|110370.6|28
1732531020000|2024-11-25 10:37:00|110402.5|110377.5|110409.5|110384.5|110415.5|110390.5|110401.6|110376.6|24
1732531030000|2024-11-25 10:37:10|110410.6|110385.6|110408.8|110383.8|110416.8|110391.8|110408.8|110383.8|15
1732531040000|2024-11-25 10:37:20|110407.4|110382.4|110415.8|110390.8|110420.9|110395.9|110407.4|110382.4|18
1732531050000|2024-11-25 10:37:30|110416|110391|110414|110389|110416.2|110391.2|110409.2|110384.2|19
1732531060000|2024-11-25 10:37:40|110412.3|110387.3|110423|110398|110423|110398|110407.4|110382.4|21
1732531070000|2024-11-25 10:37:50|110423.4|110398.4|110419.5|110394.5|110424.2|110399.2|110416|110391|26
1732531080000|2024-11-25 10:38:00|110419|110394|110416.4|110391.4|110426.4|110401.4|110416.4|110391.4|18
1732531090000|2024-11-25 10:38:10|110417.8|110392.8|110422.7|110397.7|110422.7|110397.7|110416.2|110391.2|9
1732531100000|2024-11-25 10:38:20|110421.7|110396.7|110443.9|110418.9|110444.2|110419.2|110420.3|110395.3|24
1732531110000|2024-11-25 10:38:30|110445.2|110420.2|110448.6|110423.6|110450|110425|110445.2|110420.2|17
1732531120000|2024-11-25 10:38:40|110448.5|110423.5|110454.2|110429.2|110454.8|110429.8|110446.2|110421.2|18
1732531130000|2024-11-25 10:38:50|110453.1|110428.1|110452|110427|110453.1|110428.1|110450.1|110425.1|14
1732531140000|2024-11-25 10:39:00|110451.9|110426.9|110454.4|110429.4|110457.7|110432.7|110450.8|110425.8|17
1732531150000|2024-11-25 10:39:10|110454.5|110429.5|110452|110427|110458.1|110433.1|110452|110427|26
1732531160000|2024-11-25 10:39:20|110451.2|110426.2|110451.9|110426.9|110453|110428|110450.3|110425.3|10
1732531170000|2024-11-25 10:39:30|110451|110426|110452|110427|110452|110427|110444|110419|9
1732531180000|2024-11-25 10:39:40|110452.7|110427.7|110464.1|110439.1|110464.1|110439.1|110452.7|110427.7|13
1732531190000|2024-11-25 10:39:50|110465.3|110440.3|110469.6|110444.6|110470.6|110445.6|110465.3|110440.3|10
1732531200000|2024-11-25 10:40:00|110469.8|110444.8|110470.9|110445.9|110475.6|110450.6|110469.8|110444.8|16
1732531210000|2024-11-25 10:40:10|110471.6|110446.6|110473.2|110448.2|110474.9|110449.9|110469.1|110444.1|16
1732531220000|2024-11-25 10:40:20|110473.3|110448.3|110475.9|110450.9|110477.5|110452.5|110467.5|110442.5|18
1732531230000|2024-11-25 10:40:30|110476.7|110451.7|110491.7|110466.7|110491.8|110466.8|110475.9|110450.9|21
1732531240000|2024-11-25 10:40:40|110490.8|110465.8|110494.5|110469.5|110500.5|110475.5|110488.8|110463.8|25
1732531250000|2024-11-25 10:40:50|110494.2|110469.2|110504.7|110479.7|110506.8|110481.8|110491|110466|20
1732531260000|2024-11-25 10:41:00|110504.1|110479.1|110502.4|110477.4|110504.7|110479.7|110496.4|110471.4|14
1732531270000|2024-11-25 10:41:10|110502.8|110477.8|110499.3|110474.3|110504|110479|110497.4|110472.4|10
1732531280000|2024-11-25 10:41:20|110494.3|110469.3|110493.9|110468.9|110495|110470|110490.3|110465.3|11
1732531290000|2024-11-25 10:41:30|110493.8|110468.8|110494.1|110469.1|110497.8|110472.8|110493.7|110468.7|12
1732531300000|2024-11-25 10:41:40|110493.9|110468.9|110478.9|110453.9|110493.9|110468.9|110477.9|110452.9|17
1732531310000|2024-11-25 10:41:50|110477.9|110452.9|110477.4|110452.4|110481.6|110456.6|110475.4|110450.4|17
1732531320000|2024-11-25 10:42:00|110478.3|110453.3|110483|110458|110483.8|110458.8|110478.3|110453.3|14
1732531330000|2024-11-25 10:42:10|110482.2|110457.2|110493.4|110468.4|110493.4|110468.4|110479.5|110454.5|9
1732531340000|2024-11-25 10:42:20|110496.6|110471.6|110495|110470|110499.1|110474.1|110493.3|110468.3|15
1732531350000|2024-11-25 10:42:30|110492.3|110467.3|110488.6|110463.6|110493.2|110468.2|110478.4|110453.4|21
1732531360000|2024-11-25 10:42:40|110487.9|110462.9|110499.8|110474.8|110505.3|110480.3|110486.8|110461.8|25
1732531370000|2024-11-25 10:42:50|110500.7|110475.7|110506.6|110481.6|110506.6|110481.6|110499.6|110474.6|18
1732531380000|2024-11-25 10:43:00|110507.5|110482.5|110516.4|110491.4|110519.5|110494.5|110507.5|110482.5|24
1732531390000|2024-11-25 10:43:10|110517.2|110492.2|110519.9|110494.9|110523|110498|110513.7|110488.7|21
1732531400000|2024-11-25 10:43:20|110520.6|110495.6|110517.1|110492.1|110526.8|110501.8|110517.1|110492.1|25
1732531410000|2024-11-25 10:43:30|110517.6|110492.6|110526|110501|110526.2|110501.2|110517.1|110492.1|31
1732531420000|2024-11-25 10:43:40|110526.1|110501.1|110531.5|110506.5|110531.5|110506.5|110522.5|110497.5|31
1732531430000|2024-11-25 10:43:50|110532.1|110507.1|110514.9|110489.9|110534.2|110509.2|110514|110489|25
1732531440000|2024-11-25 10:44:00|110515.9|110490.9|110523.2|110498.2|110525.8|110500.8|110515.9|110490.9|24
1732531450000|2024-11-25 10:44:10|110523.9|110498.9|110536.2|110511.2|110536.2|110511.2|110522.5|110497.5|17
1732531460000|2024-11-25 10:44:20|110536.6|110511.6|110546.5|110521.5|110546.5|110521.5|110535.9|110510.9|29
1732531470000|2024-11-25 10:44:30|110545.4|110520.4|110541.2|110516.2|110548.1|110523.1|110541.2|110516.2|24
1732531480000|2024-11-25 10:44:40|110539.8|110514.8|110538.7|110513.7|110539.8|110514.8|110537.6|110512.6|8
1732531490000|2024-11-25 10:44:50|110539.2|110514.2|110527.1|110502.1|110539.2|110514.2|110527.1|110502.1|23
1732531500000|2024-11-25 10:45:00|110533.4|110508.4|110535.1|110510.1|110537.7|110512.7|110533.4|110508.4|10
1732531510000|2024-11-25 10:45:10|110533.7|110508.7|110523|110498|110537.2|110512.2|110519.5|110494.5|23
1732531520000|2024-11-25 10:45:20|110522.3|110497.3|110527.9|110502.9|110527.9|110502.9|110509.1|110484.1|38
1732531530000|2024-11-25 10:45:30|110529|110504|110528|110503|110529.8|110504.8|110527.2|110502.2|10
1732531540000|2024-11-25 10:45:40|110527.2|110502.2|110535|110510|110538|110513|110526.7|110501.7|26
1732531550000|2024-11-25 10:45:50|110536.7|110511.7|110539.6|110514.6|110544.3|110519.3|110535.4|110510.4|24
1732531560000|2024-11-25 10:46:00|110539.3|110514.3|110532.6|110507.6|110539.8|110514.8|110530.3|110505.3|29
1732531570000|2024-11-25 10:46:10|110531.5|110506.5|110529.6|110504.6|110531.8|110506.8|110523.7|110498.7|35
1732531580000|2024-11-25 10:46:20|110528.8|110503.8|110523.3|110498.3|110532.1|110507.1|110520.9|110495.9|18
1732531590000|2024-11-25 10:46:30|110521.2|110496.2|110528.9|110503.9|110528.9|110503.9|110519.8|110494.8|25
1732531600000|2024-11-25 10:46:40|110528|110503|110528.4|110503.4|110535.6|110510.6|110526.4|110501.4|24
1732531610000|2024-11-25 10:46:50|110535|110510|110538.1|110513.1|110538.2|110513.2|110534.9|110509.9|14
1732531620000|2024-11-25 10:47:00|110538.5|110513.5|110537.7|110512.7|110540.4|110515.4|110537.7|110512.7|9
1732531630000|2024-11-25 10:47:10|110538.5|110513.5|110543|110518|110543.2|110518.2|110538.5|110513.5|7
1732531640000|2024-11-25 10:47:20|110543.1|110518.1|110542|110517|110543.9|110518.9|110539.6|110514.6|12
1732531650000|2024-11-25 10:47:30|110541|110516|110537.8|110512.8|110541|110516|110537.2|110512.2|9
1732531660000|2024-11-25 10:47:40|110537.6|110512.6|110514|110489|110537.6|110512.6|110510.5|110485.5|24
1732531670000|2024-11-25 10:47:50|110515.3|110490.3|110503.7|110478.7|110515.3|110490.3|110503.6|110478.6|16
1732531680000|2024-11-25 10:48:00|110500.9|110475.9|110498.7|110473.7|110500.9|110475.9|110494|110469|16
1732531690000|2024-11-25 10:48:10|110498.6|110473.6|110482.1|110457.1|110498.6|110473.6|110480.8|110455.8|25
1732531700000|2024-11-25 10:48:20|110482|110457|110474.4|110449.4|110482.1|110457.1|110464.8|110439.8|13
1732531710000|2024-11-25 10:48:30|110473.5|110448.5|110479.4|110454.4|110481.2|110456.2|110467.6|110442.6|31
1732531720000|2024-11-25 10:48:40|110480.9|110455.9|110483.6|110458.6|110485.8|110460.8|110480.9|110455.9|19
1732531730000|2024-11-25 10:48:50|110483.7|110458.7|110492.3|110467.3|110492.7|110467.7|110483.7|110458.7|21
1732531740000|2024-11-25 10:49:00|110492.2|110467.2|110492.4|110467.4|110494.8|110469.8|110489.2|110464.2|36
1732531750000|2024-11-25 10:49:10|110493.4|110468.4|110504.2|110479.2|110504.2|110479.2|110488.6|110463.6|29
1732531760000|2024-11-25 10:49:20|110502.7|110477.7|110502.4|110477.4|110509.5|110484.5|110502.4|110477.4|16
1732531770000|2024-11-25 10:49:30|110501.2|110476.2|110491.4|110466.4|110502.4|110477.4|110488|110463|18
1732531780000|2024-11-25 10:49:40|110491.3|110466.3|110493.6|110468.6|110494.4|110469.4|110485.8|110460.8|16
1732531790000|2024-11-25 10:49:50|110492.6|110467.6|110497.9|110472.9|110498.4|110473.4|110486.2|110461.2|26
1732531800000|2024-11-25 10:50:00|110498|110473|110488.4|110463.4|110500.3|110475.3|110487.3|110462.3|28
1732531810000|2024-11-25 10:50:10|110488.6|110463.6|110486.6|110461.6|110488.7|110463.7|110482.7|110457.7|15
1732531820000|2024-11-25 10:50:20|110487.7|110462.7|110501.2|110476.2|110508.5|110483.5|110487.7|110462.7|38
1732531830000|2024-11-25 10:50:30|110500.8|110475.8|110503.5|110478.5|110503.5|110478.5|110492.5|110467.5|27
1732531840000|2024-11-25 10:50:40|110503.7|110478.7|110499|110474|110504|110479|110498.4|110473.4|11
1732531850000|2024-11-25 10:50:50|110497.8|110472.8|110499|110474|110502.2|110477.2|110494|110469|28
1732531860000|2024-11-25 10:51:00|110497.7|110472.7|110512.2|110487.2|110513.9|110488.9|110497.5|110472.5|24
1732531870000|2024-11-25 10:51:10|110513.2|110488.2|110520.7|110495.7|110528.9|110503.9|110513|110488|35
1732531880000|2024-11-25 10:51:20|110520.6|110495.6|110516.8|110491.8|110521.6|110496.6|110513.1|110488.1|18
1732531890000|2024-11-25 10:51:30|110516.3|110491.3|110516.6|110491.6|110519.7|110494.7|110512.8|110487.8|23
1732531900000|2024-11-25 10:51:40|110516.7|110491.7|110521.3|110496.3|110523.5|110498.5|110516.5|110491.5|15
1732531910000|2024-11-25 10:51:50|110521.2|110496.2|110515.2|110490.2|110522.1|110497.1|110510.9|110485.9|14
1732531920000|2024-11-25 10:52:00|110511|110486|110523.5|110498.5|110531.8|110506.8|110511|110486|33
1732531930000|2024-11-25 10:52:10|110527.3|110502.3|110524.7|110499.7|110530.4|110505.4|110524.7|110499.7|20
1732531940000|2024-11-25 10:52:20|110511.8|110486.8|110503.9|110478.9|110511.8|110486.8|110501.7|110476.7|33
1732531950000|2024-11-25 10:52:30|110503.4|110478.4|110515|110490|110515|110490|110500.6|110475.6|24
1732531960000|2024-11-25 10:52:40|110515.2|110490.2|110520.8|110495.8|110521.9|110496.9|110514.7|110489.7|15
1732531970000|2024-11-25 10:52:50|110518.9|110493.9|110513.6|110488.6|110520.4|110495.4|110513.6|110488.6|10
1732531980000|2024-11-25 10:53:00|110513.4|110488.4|110518.3|110493.3|110521.9|110496.9|110512.9|110487.9|27
1732531990000|2024-11-25 10:53:10|110517.2|110492.2|110509.5|110484.5|110517.2|110492.2|110509.5|110484.5|18
1732532000000|2024-11-25 10:53:20|110509.3|110484.3|110507.9|110482.9|110509.3|110484.3|110506.9|110481.9|13
1732532010000|2024-11-25 10:53:30|110507.8|110482.8|110509|110484|110510|110485|110507.8|110482.8|7
1732532020000|2024-11-25 10:53:40|110510.1|110485.1|110514.5|110489.5|110517.4|110492.4|110510.1|110485.1|20
1732532030000|2024-11-25 10:53:50|110513.2|110488.2|110507.3|110482.3|110513.2|110488.2|110505.4|110480.4|25
1732532040000|2024-11-25 10:54:00|110508.9|110483.9|110515|110490|110516|110491|110507.9|110482.9|17
1732532050000|2024-11-25 10:54:10|110513.1|110488.1|110516.2|110491.2|110521.4|110496.4|110513.1|110488.1|19
1732532060000|2024-11-25 10:54:20|110516.1|110491.1|110498.9|110473.9|110518.8|110493.8|110498.3|110473.3|23
1732532070000|2024-11-25 10:54:30|110499.5|110474.5|110497.4|110472.4|110503.2|110478.2|110496.8|110471.8|26
1732532080000|2024-11-25 10:54:40|110498.4|110473.4|110493.9|110468.9|110499.7|110474.7|110492.7|110467.7|36
1732532090000|2024-11-25 10:54:50|110495.5|110470.5|110492.7|110467.7|110495.5|110470.5|110490.1|110465.1|14
1732532100000|2024-11-25 10:55:00|110493.2|110468.2|110504.1|110479.1|110504.2|110479.2|110493.2|110468.2|13
1732532110000|2024-11-25 10:55:10|110502.5|110477.5|110503.1|110478.1|110503.1|110478.1|110498.6|110473.6|15
1732532120000|2024-11-25 10:55:20|110501.7|110476.7|110508.3|110483.3|110508.9|110483.9|110499.9|110474.9|20
1732532130000|2024-11-25 10:55:30|110508.7|110483.7|110501.2|110476.2|110508.7|110483.7|110500.6|110475.6|17
1732532140000|2024-11-25 10:55:40|110499.9|110474.9|110498.5|110473.5|110501.5|110476.5|110497.8|110472.8|16
1732532150000|2024-11-25 10:55:50|110499.1|110474.1|110511.2|110486.2|110511.6|110486.6|110498.5|110473.5|20
1732532160000|2024-11-25 10:56:00|110512.5|110487.5|110504|110479|110515.2|110490.2|110504|110479|16
1732532170000|2024-11-25 10:56:10|110505.5|110480.5|110503.9|110478.9|110507|110482|110503.6|110478.6|8
1732532180000|2024-11-25 10:56:20|110502.8|110477.8|110494.6|110469.6|110505.8|110480.8|110494.6|110469.6|16
1732532190000|2024-11-25 10:56:30|110494.4|110469.4|110493.5|110468.5|110494.6|110469.6|110490.1|110465.1|18
1732532200000|2024-11-25 10:56:40|110493.9|110468.9|110502.9|110477.9|110502.9|110477.9|110493.9|110468.9|16
1732532210000|2024-11-25 10:56:50|110503.9|110478.9|110498.8|110473.8|110506.8|110481.8|110498.8|110473.8|16
1732532220000|2024-11-25 10:57:00|110497.2|110472.2|110490.7|110465.7|110500|110475|110490.7|110465.7|13
1732532230000|2024-11-25 10:57:10|110491.5|110466.5|110515.6|110490.6|110515.6|110490.6|110491.5|110466.5|18
1732532240000|2024-11-25 10:57:20|110514.7|110489.7|110514.8|110489.8|110518.1|110493.1|110510.4|110485.4|23
1732532250000|2024-11-25 10:57:30|110514.2|110489.2|110515.8|110490.8|110519.6|110494.6|110510.8|110485.8|24
1732532260000|2024-11-25 10:57:40|110517.8|110492.8|110513.3|110488.3|110517.8|110492.8|110510.8|110485.8|22
1732532270000|2024-11-25 10:57:50|110513.6|110488.6|110514.5|110489.5|110514.5|110489.5|110510.8|110485.8|11
1732532280000|2024-11-25 10:58:00|110513.7|110488.7|110510.7|110485.7|110513.7|110488.7|110498.4|110473.4|34
1732532290000|2024-11-25 10:58:10|110511.7|110486.7|110503.7|110478.7|110511.7|110486.7|110503.6|110478.6|30
1732532300000|2024-11-25 10:58:20|110505.9|110480.9|110497.3|110472.3|110508.4|110483.4|110497.3|110472.3|63
1732532310000|2024-11-25 10:58:30|110499.1|110474.1|110507.4|110482.4|110508.2|110483.2|110494.5|110469.5|25
1732532320000|2024-11-25 10:58:40|110507.7|110482.7|110511.4|110486.4|110514.8|110489.8|110504.6|110479.6|59
1732532330000|2024-11-25 10:58:50|110514.8|110489.8|110510.9|110485.9|110514.8|110489.8|110508|110483|40
1732532340000|2024-11-25 10:59:00|110510.6|110485.6|110506.7|110481.7|110510.6|110485.6|110500.6|110475.6|41
1732532350000|2024-11-25 10:59:10|110501.6|110476.6|110483.5|110458.5|110501.6|110476.6|110483.1|110458.1|36
1732532360000|2024-11-25 10:59:20|110482.8|110457.8|110497.6|110472.6|110498.5|110473.5|110479|110454|29
1732532370000|2024-11-25 10:59:30|110496.6|110471.6|110505.2|110480.2|110505.8|110480.8|110496.6|110471.6|25
1732532380000|2024-11-25 10:59:40|110505.7|110480.7|110506.8|110481.8|110507.5|110482.5|110501|110476|29
1732532390000|2024-11-25 10:59:50|110508.1|110483.1|110510.6|110485.6|110514.5|110489.5|110507.6|110482.6|32
1732532400000|2024-11-25 11:00:00|110510.3|110485.3|110509.2|110484.2|110512.4|110487.4|110505.8|110480.8|30
1732532410000|2024-11-25 11:00:10|110510.6|110485.6|110509.3|110484.3|110511.4|110486.4|110507.8|110482.8|18
1732532420000|2024-11-25 11:00:20|110510|110485|110499.3|110474.3|110510|110485|110499.3|110474.3|10
1732532430000|2024-11-25 11:00:30|110498.7|110473.7|110474.3|110449.3|110500.9|110475.9|110472|110447|24
1732532440000|2024-11-25 11:00:40|110474.1|110449.1|110468.1|110443.1|110474.1|110449.1|110462.1|110437.1|28
1732532450000|2024-11-25 11:00:50|110468.5|110443.5|110479|110454|110479|110454|110465.7|110440.7|16
1732532460000|2024-11-25 11:01:00|110478.8|110453.8|110484.4|110459.4|110485.5|110460.5|110472.4|110447.4|18
1732532470000|2024-11-25 11:01:10|110484.2|110459.2|110488.8|110463.8|110488.8|110463.8|110482.7|110457.7|18
1732532480000|2024-11-25 11:01:20|110489.2|110464.2|110478.7|110453.7|110490|110465|110478.2|110453.2|13
1732532490000|2024-11-25 11:01:30|110479.2|110454.2|110486|110461|110486|110461|110478.2|110453.2|21
1732532500000|2024-11-25 11:01:40|110486.9|110461.9|110484.2|110459.2|110490.5|110465.5|110481.2|110456.2|23
1732532510000|2024-11-25 11:01:50|110487.3|110462.3|110482.4|110457.4|110487.3|110462.3|110482.4|110457.4|8
1732532520000|2024-11-25 11:02:00|110482.9|110457.9|110482.6|110457.6|110485.7|110460.7|110481.6|110456.6|14
1732532530000|2024-11-25 11:02:10|110481.8|110456.8|110479.7|110454.7|110483.2|110458.2|110479.7|110454.7|12
1732532540000|2024-11-25 11:02:20|110480.3|110455.3|110474.2|110449.2|110482|110457|110472.9|110447.9|15
1732532550000|2024-11-25 11:02:30|110472.9|110447.9|110480.6|110455.6|110485.5|110460.5|110472.7|110447.7|10
1732532560000|2024-11-25 11:02:40|110481|110456|110484.3|110459.3|110484.8|110459.8|110477.7|110452.7|22
1732532570000|2024-11-25 11:02:50|110484.8|110459.8|110484.3|110459.3|110485.9|110460.9|110484.3|110459.3|10
1732532580000|2024-11-25 11:03:00|110485.8|110460.8|110486.7|110461.7|110487.7|110462.7|110484.9|110459.9|13
1732532590000|2024-11-25 11:03:10|110487.2|110462.2|110485|110460|110489.1|110464.1|110483.6|110458.6|20
1732532600000|2024-11-25 11:03:20|110484.4|110459.4|110487.4|110462.4|110488.1|110463.1|110481.1|110456.1|15
1732532610000|2024-11-25 11:03:30|110487.6|110462.6|110484.5|110459.5|110487.7|110462.7|110479.3|110454.3|14
1732532620000|2024-11-25 11:03:40|110484.6|110459.6|110488.8|110463.8|110488.8|110463.8|110484.6|110459.6|8
1732532630000|2024-11-25 11:03:50|110487.7|110462.7|110493.7|110468.7|110494.6|110469.6|110487.7|110462.7|9
1732532640000|2024-11-25 11:04:00|110493.9|110468.9|110494.2|110469.2|110496.7|110471.7|110493.9|110468.9|7
1732532650000|2024-11-25 11:04:10|110495.2|110470.2|110498.2|110473.2|110498.2|110473.2|110495.1|110470.1|10
1732532660000|2024-11-25 11:04:20|110498.5|110473.5|110504.5|110479.5|110505.5|110480.5|110498.5|110473.5|26
1732532670000|2024-11-25 11:04:30|110506.7|110481.7|110506.2|110481.2|110509.5|110484.5|110506.2|110481.2|11
1732532680000|2024-11-25 11:04:40|110506.1|110481.1|110504.9|110479.9|110514.8|110489.8|110504.9|110479.9|14
1732532690000|2024-11-25 11:04:50|110504.8|110479.8|110499.7|110474.7|110505.8|110480.8|110499.7|110474.7|13
1732532700000|2024-11-25 11:05:00|110501.4|110476.4|110489.7|110464.7|110501.4|110476.4|110488.7|110463.7|23
1732532710000|2024-11-25 11:05:10|110489.1|110464.1|110487.8|110462.8|110490|110465|110486.2|110461.2|14
1732532720000|2024-11-25 11:05:20|110487.7|110462.7|110488.5|110463.5|110489.2|110464.2|110487.2|110462.2|16
1732532730000|2024-11-25 11:05:30|110487.6|110462.6|110494.1|110469.1|110494.2|110469.2|110487|110462|18
1732532740000|2024-11-25 11:05:40|110494|110469|110492.9|110467.9|110494|110469|110490.5|110465.5|11
1732532750000|2024-11-25 11:05:50|110493.9|110468.9|110498.6|110473.6|110498.6|110473.6|110493.9|110468.9|12
1732532760000|2024-11-25 11:06:00|110498|110473|110495|110470|110498|110473|110487.4|110462.4|21
1732532770000|2024-11-25 11:06:10|110493.8|110468.8|110499.3|110474.3|110499.5|110474.5|110493.7|110468.7|10
1732532780000|2024-11-25 11:06:20|110497.7|110472.7|110510.3|110485.3|110510.3|110485.3|110497.7|110472.7|13
1732532790000|2024-11-25 11:06:30|110509.7|110484.7|110506.5|110481.5|110509.7|110484.7|110506.5|110481.5|5
1732532800000|2024-11-25 11:06:40|110505.4|110480.4|110505.3|110480.3|110506.3|110481.3|110505.3|110480.3|5
1732532810000|2024-11-25 11:06:50|110506.3|110481.3|110505.9|110480.9|110507.2|110482.2|110502.6|110477.6|11
1732532820000|2024-11-25 11:07:00|110505.3|110480.3|110507.6|110482.6|110508.2|110483.2|110505.3|110480.3|7
1732532830000|2024-11-25 11:07:10|110506.4|110481.4|110513.1|110488.1|110515.1|110490.1|110506.1|110481.1|10
1732532840000|2024-11-25 11:07:20|110512.7|110487.7|110511|110486|110514.1|110489.1|110508.2|110483.2|11
1732532850000|2024-11-25 11:07:30|110511.3|110486.3|110497.1|110472.1|110512.7|110487.7|110497.1|110472.1|11
1732532860000|2024-11-25 11:07:40|110497.5|110472.5|110513.8|110488.8|110513.8|110488.8|110497.2|110472.2|17
1732532870000|2024-11-25 11:07:50|110513.1|110488.1|110509.5|110484.5|110513.1|110488.1|110508.5|110483.5|6
1732532880000|2024-11-25 11:08:00|110510.1|110485.1|110508.8|110483.8|110512.1|110487.1|110506.9|110481.9|12
1732532890000|2024-11-25 11:08:10|110508.6|110483.6|110508.6|110483.6|110508.6|110483.6|110508.4|110483.4|4
1732532900000|2024-11-25 11:08:20|110508.7|110483.7|110505.5|110480.5|110511.8|110486.8|110505.1|110480.1|15
1732532910000|2024-11-25 11:08:30|110503.2|110478.2|110504.9|110479.9|110506.7|110481.7|110503.2|110478.2|9
1732532920000|2024-11-25 11:08:40|110504.6|110479.6|110502.9|110477.9|110513.8|110488.8|110501.9|110476.9|22
1732532930000|2024-11-25 11:08:50|110503.2|110478.2|110512.6|110487.6|110513.6|110488.6|110503.2|110478.2|17
1732532940000|2024-11-25 11:09:00|110513.6|110488.6|110513.9|110488.9|110515.5|110490.5|110513.6|110488.6|8
1732532950000|2024-11-25 11:09:10|110515.5|110490.5|110521.3|110496.3|110525|110500|110515.5|110490.5|13
1732532960000|2024-11-25 11:09:20|110524.5|110499.5|110522.5|110497.5|110526.9|110501.9|110522|110497|12
1732532970000|2024-11-25 11:09:30|110524.5|110499.5|110548.7|110523.7|110548.7|110523.7|110524.5|110499.5|33
1732532980000|2024-11-25 11:09:40|110548|110523|110547.6|110522.6|110548.8|110523.8|110547.6|110522.6|7
1732532990000|2024-11-25 11:09:50|110548|110523|110542.2|110517.2|110561.3|110536.3|110541.2|110516.2|33
1732533000000|2024-11-25 11:10:00|110540.1|110515.1|110541.7|110516.7|110544.4|110519.4|110538.4|110513.4|28
1732533010000|2024-11-25 11:10:10|110540.6|110515.6|110539.3|110514.3|110540.6|110515.6|110534.4|110509.4|16
1732533020000|2024-11-25 11:10:20|110540.2|110515.2|110536|110511|110540.5|110515.5|110534.5|110509.5|23
1732533030000|2024-11-25 11:10:30|110537.7|110512.7|110548.1|110523.1|110548.5|110523.5|110536.4|110511.4|26
1732533040000|2024-11-25 11:10:40|110547.5|110522.5|110540.1|110515.1|110550.7|110525.7|110539.8|110514.8|24
1732533050000|2024-11-25 11:10:50|110542|110517|110544.5|110519.5|110544.8|110519.8|110542|110517|14
1732533060000|2024-11-25 11:11:00|110544.1|110519.1|110544.5|110519.5|110548.1|110523.1|110543|110518|18
1732533070000|2024-11-25 11:11:10|110542.1|110517.1|110534.1|110509.1|110542.2|110517.2|110534.1|110509.1|14
1732533080000|2024-11-25 11:11:20|110534.5|110509.5|110531.4|110506.4|110534.5|110509.5|110528.1|110503.1|29
1732533090000|2024-11-25 11:11:30|110532.5|110507.5|110530.7|110505.7|110535.5|110510.5|110530.7|110505.7|10
1732533100000|2024-11-25 11:11:40|110530.8|110505.8|110533.1|110508.1|110537.1|110512.1|110529.5|110504.5|18
1732533110000|2024-11-25 11:11:50|110532.5|110507.5|110547.2|110522.2|110548.7|110523.7|110532.4|110507.4|31
1732533120000|2024-11-25 11:12:00|110546.1|110521.1|110544.5|110519.5|110547.9|110522.9|110544.4|110519.4|18
1732533130000|2024-11-25 11:12:10|110545.5|110520.5|110540|110515|110545.5|110520.5|110537.2|110512.2|16
1732533140000|2024-11-25 11:12:20|110539.9|110514.9|110543.2|110518.2|110544|110519|110539.4|110514.4|9
1732533150000|2024-11-25 11:12:30|110542.1|110517.1|110541.9|110516.9|110547.7|110522.7|110541.9|110516.9|20
1732533160000|2024-11-25 11:12:40|110543.3|110518.3|110543.4|110518.4|110546.4|110521.4|110542.5|110517.5|14
1732533170000|2024-11-25 11:12:50|110543.1|110518.1|110544.6|110519.6|110544.6|110519.6|110540|110515|13
1732533180000|2024-11-25 11:13:00|110543.5|110518.5|110541.6|110516.6|110545.1|110520.1|110532.6|110507.6|24
1732533190000|2024-11-25 11:13:10|110541.5|110516.5|110543|110518|110543|110518|110538.9|110513.9|14
1732533200000|2024-11-25 11:13:20|110544.1|110519.1|110544.3|110519.3|110545.8|110520.8|110543.5|110518.5|10
1732533210000|2024-11-25 11:13:30|110543.2|110518.2|110559.2|110534.2|110559.2|110534.2|110542.9|110517.9|32
1732533220000|2024-11-25 11:13:40|110560.6|110535.6|110561.1|110536.1|110561.1|110536.1|110560|110535|4
1732533230000|2024-11-25 11:13:50|110560.7|110535.7|110569.7|110544.7|110570.3|110545.3|110560.7|110535.7|12
1732533240000|2024-11-25 11:14:00|110569.4|110544.4|110569.7|110544.7|110572|110547|110569.4|110544.4|11
1732533250000|2024-11-25 11:14:10|110569.1|110544.1|110572.8|110547.8|110572.8|110547.8|110569.1|110544.1|13
1732533260000|2024-11-25 11:14:20|110573.2|110548.2|110561.8|110536.8|110574|110549|110561.8|110536.8|21
1732533270000|2024-11-25 11:14:30|110561.5|110536.5|110554.9|110529.9|110561.5|110536.5|110554.9|110529.9|9
1732533280000|2024-11-25 11:14:40|110555.6|110530.6|110563.4|110538.4|110563.5|110538.5|110555.6|110530.6|14
1732533290000|2024-11-25 11:14:50|110562.8|110537.8|110565.5|110540.5|110565.5|110540.5|110556.5|110531.5|25
1732533300000|2024-11-25 11:15:00|110566.7|110541.7|110572|110547|110572|110547|110566.7|110541.7|17
1732533310000|2024-11-25 11:15:10|110571.9|110546.9|110569|110544|110571.9|110546.9|110562.9|110537.9|13
1732533320000|2024-11-25 11:15:20|110567.1|110542.1|110551.3|110526.3|110567.1|110542.1|110551.3|110526.3|26
1732533330000|2024-11-25 11:15:30|110553.7|110528.7|110540.4|110515.4|110555.7|110530.7|110534.4|110509.4|35
1732533340000|2024-11-25 11:15:40|110542.5|110517.5|110543.8|110518.8|110544|110519|110540.3|110515.3|12
1732533350000|2024-11-25 11:15:50|110542.8|110517.8|110542.6|110517.6|110543|110518|110540.9|110515.9|14
1732533360000|2024-11-25 11:16:00|110542.7|110517.7|110540.1|110515.1|110546.1|110521.1|110540.1|110515.1|17
1732533370000|2024-11-25 11:16:10|110540.7|110515.7|110551.2|110526.2|110551.2|110526.2|110540.7|110515.7|17
1732533380000|2024-11-25 11:16:20|110550.3|110525.3|110560.9|110535.9|110563.6|110538.6|110550.3|110525.3|16
1732533390000|2024-11-25 11:16:30|110561.3|110536.3|110571|110546|110571|110546|110561.3|110536.3|26
1732533400000|2024-11-25 11:16:40|110572.1|110547.1|110573.1|110548.1|110573.9|110548.9|110570.5|110545.5|17
1732533410000|2024-11-25 11:16:50|110574.7|110549.7|110578.1|110553.1|110578.9|110553.9|110572.5|110547.5|44
1732533420000|2024-11-25 11:17:00|110575.4|110550.4|110600.1|110575.1|110600.1|110575.1|110573.5|110548.5|36
1732533430000|2024-11-25 11:17:10|110601.3|110576.3|110601.5|110576.5|110607.2|110582.2|110598.2|110573.2|32
1732533440000|2024-11-25 11:17:20|110601.6|110576.6|110606.8|110581.8|110608.8|110583.8|110601.6|110576.6|17
1732533450000|2024-11-25 11:17:30|110605.8|110580.8|110602.5|110577.5|110608.5|110583.5|110602.5|110577.5|12
1732533460000|2024-11-25 11:17:40|110602.7|110577.7|110578.7|110553.7|110602.7|110577.7|110578.7|110553.7|21
1732533470000|2024-11-25 11:17:50|110579.7|110554.7|110586|110561|110587.2|110562.2|110579.7|110554.7|17
1732533480000|2024-11-25 11:18:00|110586.8|110561.8|110578.7|110553.7|110589.5|110564.5|110576.8|110551.8|24
1732533490000|2024-11-25 11:18:10|110577.7|110552.7|110566.5|110541.5|110577.7|110552.7|110562|110537|27
1732533500000|2024-11-25 11:18:20|110566.9|110541.9|110567.2|110542.2|110570.5|110545.5|110566.9|110541.9|12
1732533510000|2024-11-25 11:18:30|110566.5|110541.5|110564.8|110539.8|110571.4|110546.4|110564.8|110539.8|16
1732533520000|2024-11-25 11:18:40|110564.7|110539.7|110559.9|110534.9|110568|110543|110559.9|110534.9|20
1732533530000|2024-11-25 11:18:50|110559.3|110534.3|110548.1|110523.1|110559.6|110534.6|110548.1|110523.1|5
1732533540000|2024-11-25 11:19:00|110548.5|110523.5|110546.2|110521.2|110552.1|110527.1|110542.1|110517.1|22
1732533550000|2024-11-25 11:19:10|110546.4|110521.4|110546.2|110521.2|110547.2|110522.2|110546.2|110521.2|5
1732533560000|2024-11-25 11:19:20|110546.3|110521.3|110550.7|110525.7|110555.3|110530.3|110546.2|110521.2|20
1732533570000|2024-11-25 11:19:30|110551.6|110526.6|110552.1|110527.1|110557|110532|110550.6|110525.6|14
1732533580000|2024-11-25 11:19:40|110553.9|110528.9|110552.7|110527.7|110553.9|110528.9|110552.7|110527.7|8
1732533590000|2024-11-25 11:19:50|110554.1|110529.1|110545|110520|110554.1|110529.1|110545|110520|10
1732533600000|2024-11-25 11:20:00|110544|110519|110541.5|110516.5|110544|110519|110541.5|110516.5|10
1732533610000|2024-11-25 11:20:10|110541.9|110516.9|110529.8|110504.8|110544.3|110519.3|110529.8|110504.8|21
1732533620000|2024-11-25 11:20:20|110529|110504|110515.7|110490.7|110529|110504|110513.6|110488.6|26
1732533630000|2024-11-25 11:20:30|110514.6|110489.6|110518|110493|110521.5|110496.5|110511.9|110486.9|22
1732533640000|2024-11-25 11:20:40|110516.2|110491.2|110513.6|110488.6|110518.6|110493.6|110512.2|110487.2|21
1732533650000|2024-11-25 11:20:50|110512.5|110487.5|110502.1|110477.1|110512.5|110487.5|110500|110475|14
1732533660000|2024-11-25 11:21:00|110502.4|110477.4|110501.4|110476.4|110502.8|110477.8|110501.4|110476.4|8
1732533670000|2024-11-25 11:21:10|110501.3|110476.3|110496|110471|110501.3|110476.3|110491.8|110466.8|22
1732533680000|2024-11-25 11:21:20|110497.5|110472.5|110494.8|110469.8|110498.4|110473.4|110492.7|110467.7|16
1732533690000|2024-11-25 11:21:30|110493.7|110468.7|110498|110473|110499.5|110474.5|110490.3|110465.3|24
1732533700000|2024-11-25 11:21:40|110497.9|110472.9|110496.4|110471.4|110498.3|110473.3|110495|110470|21
1732533710000|2024-11-25 11:21:50|110496.5|110471.5|110492.4|110467.4|110496.5|110471.5|110487.8|110462.8|20
1732533720000|2024-11-25 11:22:00|110492.2|110467.2|110491.9|110466.9|110497.2|110472.2|110491.9|110466.9|13
1732533730000|2024-11-25 11:22:10|110493.5|110468.5|110517.8|110492.8|110517.8|110492.8|110493.5|110468.5|22
1732533740000|2024-11-25 11:22:20|110518.6|110493.6|110534.2|110509.2|110535|110510|110518.6|110493.6|33
1732533750000|2024-11-25 11:22:30|110534.8|110509.8|110531.3|110506.3|110534.8|110509.8|110530.5|110505.5|12
1732533760000|2024-11-25 11:22:40|110531.8|110506.8|110532.2|110507.2|110533.4|110508.4|110528|110503|12
1732533770000|2024-11-25 11:22:50|110530.4|110505.4|110538.5|110513.5|110539.4|110514.4|110530.3|110505.3|13
1732533780000|2024-11-25 11:23:00|110540.4|110515.4|110552|110527|110556.3|110531.3|110540.4|110515.4|30
1732533790000|2024-11-25 11:23:10|110551.8|110526.8|110538|110513|110551.8|110526.8|110537.6|110512.6|19
1732533800000|2024-11-25 11:23:20|110537.5|110512.5|110532.8|110507.8|110540|110515|110530.6|110505.6|15
1732533810000|2024-11-25 11:23:30|110530.8|110505.8|110532.4|110507.4|110533.4|110508.4|110530.8|110505.8|7
1732533820000|2024-11-25 11:23:40|110532|110507|110539.8|110514.8|110539.8|110514.8|110531.3|110506.3|20
1732533830000|2024-11-25 11:23:50|110538.4|110513.4|110538|110513|110542.2|110517.2|110538|110513|13
1732533840000|2024-11-25 11:24:00|110546.2|110521.2|110554.4|110529.4|110563.2|110538.2|110545.2|110520.2|28
1732533850000|2024-11-25 11:24:10|110553.8|110528.8|110553|110528|110556.6|110531.6|110553|110528|20
1732533860000|2024-11-25 11:24:20|110552.9|110527.9|110555.5|110530.5|110564.1|110539.1|110552.9|110527.9|17
1732533870000|2024-11-25 11:24:30|110556.8|110531.8|110558.5|110533.5|110561.6|110536.6|110556.3|110531.3|10
1732533880000|2024-11-25 11:24:40|110556.1|110531.1|110564.8|110539.8|110570.1|110545.1|110554.9|110529.9|28
1732533890000|2024-11-25 11:24:50|110565.6|110540.6|110575.5|110550.5|110578.2|110553.2|110565.6|110540.6|22
1732533900000|2024-11-25 11:25:00|110575.4|110550.4|110570.5|110545.5|110575.8|110550.8|110570.5|110545.5|20
1732533910000|2024-11-25 11:25:10|110569.3|110544.3|110549.7|110524.7|110569.3|110544.3|110548.7|110523.7|27
1732533920000|2024-11-25 11:25:20|110548.3|110523.3|110543.6|110518.6|110548.3|110523.3|110542.1|110517.1|14
1732533930000|2024-11-25 11:25:30|110544.3|110519.3|110543|110518|110549.6|110524.6|110542.3|110517.3|20
1732533940000|2024-11-25 11:25:40|110550.6|110525.6|110562.2|110537.2|110563.2|110538.2|110546.9|110521.9|30
1732533950000|2024-11-25 11:25:50|110563|110538|110585.1|110560.1|110585.8|110560.8|110563|110538|37
1732533960000|2024-11-25 11:26:00|110585.6|110560.6|110589|110564|110589|110564|110583.4|110558.4|17
1732533970000|2024-11-25 11:26:10|110588.3|110563.3|110592.3|110567.3|110592.3|110567.3|110586.1|110561.1|18
1732533980000|2024-11-25 11:26:20|110592.4|110567.4|110589.2|110564.2|110592.7|110567.7|110588.7|110563.7|13
1732533990000|2024-11-25 11:26:30|110589|110564|110586.6|110561.6|110589.9|110564.9|110586.3|110561.3|27
1732534000000|2024-11-25 11:26:40|110587.2|110562.2|110592.4|110567.4|110592.4|110567.4|110586|110561|24
1732534010000|2024-11-25 11:26:50|110594.5|110569.5|110604.4|110579.4|110606.4|110581.4|110594.5|110569.5|20
1732534020000|2024-11-25 11:27:00|110605.5|110580.5|110610.6|110585.6|110610.6|110585.6|110603.3|110578.3|37
1732534030000|2024-11-25 11:27:10|110611.6|110586.6|110592.1|110567.1|110611.7|110586.7|110591.1|110566.1|11
1732534040000|2024-11-25 11:27:20|110589.2|110564.2|110591.4|110566.4|110592.4|110567.4|110588.3|110563.3|12
1732534050000|2024-11-25 11:27:30|110592|110567|110599.1|110574.1|110599.1|110574.1|110592|110567|13
1732534060000|2024-11-25 11:27:40|110605.3|110580.3|110613.9|110588.9|110615.2|110590.2|110605|110580|11
1732534070000|2024-11-25 11:27:50|110614|110589|110612.9|110587.9|110614.2|110589.2|110612.9|110587.9|4
1732534080000|2024-11-25 11:28:00|110612.7|110587.7|110596.3|110571.3|110612.7|110587.7|110593.9|110568.9|16
1732534090000|2024-11-25 11:28:10|110596.4|110571.4|110584.4|110559.4|110596.4|110571.4|110584|110559|21
1732534100000|2024-11-25 11:28:20|110585.6|110560.6|110579.2|110554.2|110585.6|110560.6|110579.2|110554.2|10
1732534110000|2024-11-25 11:28:30|110575.8|110550.8|110586|110561|110591|110566|110575.8|110550.8|26
1732534120000|2024-11-25 11:28:40|110585.9|110560.9|110584.7|110559.7|110589.7|110564.7|110583.6|110558.6|21
1732534130000|2024-11-25 11:28:50|110585.9|110560.9|110594|110569|110597.1|110572.1|110584.6|110559.6|23
1732534140000|2024-11-25 11:29:00|110596|110571|110596|110571|110596.7|110571.7|110593.7|110568.7|12
1732534150000|2024-11-25 11:29:10|110596.7|110571.7|110596.6|110571.6|110598.3|110573.3|110595.7|110570.7|11
1732534160000|2024-11-25 11:29:20|110597.2|110572.2|110606.6|110581.6|110606.8|110581.8|110596.8|110571.8|16
1732534170000|2024-11-25 11:29:30|110606.8|110581.8|110609.9|110584.9|110613.6|110588.6|110606.5|110581.5|22
1732534180000|2024-11-25 11:29:40|110610.4|110585.4|110625.9|110600.9|110628.3|110603.3|110609.7|110584.7|28
1732534190000|2024-11-25 11:29:50|110625|110600|110612.6|110587.6|110625.9|110600.9|110610|110585|13
1732534200000|2024-11-25 11:30:00|110611.6|110586.6|110623.3|110598.3|110623.3|110598.3|110611.2|110586.2|25
1732534210000|2024-11-25 11:30:10|110622.3|110597.3|110622.3|110597.3|110623.3|110598.3|110621.3|110596.3|6
1732534220000|2024-11-25 11:30:20|110622.9|110597.9|110631.6|110606.6|110631.6|110606.6|110622.1|110597.1|14
1732534230000|2024-11-25 11:30:30|110631.1|110606.1|110624.7|110599.7|110632.5|110607.5|110624.3|110599.3|15
1732534240000|2024-11-25 11:30:40|110624.5|110599.5|110624.2|110599.2|110630.8|110605.8|110624.2|110599.2|13
1732534250000|2024-11-25 11:30:50|110623.1|110598.1|110617.3|110592.3|110623.1|110598.1|110614.1|110589.1|17
1732534260000|2024-11-25 11:31:00|110617.7|110592.7|110616.4|110591.4|110623|110598|110615.6|110590.6|19
1732534270000|2024-11-25 11:31:10|110614.4|110589.4|110620.7|110595.7|110623|110598|110614.4|110589.4|12
1732534280000|2024-11-25 11:31:20|110619.6|110594.6|110615.4|110590.4|110620.5|110595.5|110613.4|110588.4|13
1732534290000|2024-11-25 11:31:30|110615.5|110590.5|110610.5|110585.5|110615.5|110590.5|110604.6|110579.6|20
1732534300000|2024-11-25 11:31:40|110610.4|110585.4|110612.5|110587.5|110618.5|110593.5|110609.8|110584.8|17
1732534310000|2024-11-25 11:31:50|110611.3|110586.3|110604.8|110579.8|110611.3|110586.3|110601.2|110576.2|11
1732534320000|2024-11-25 11:32:00|110605.9|110580.9|110606.5|110581.5|110607.5|110582.5|110605.9|110580.9|18
1732534330000|2024-11-25 11:32:10|110606.1|110581.1|110605.8|110580.8|110607.1|110582.1|110605.3|110580.3|8
1732534340000|2024-11-25 11:32:20|110606.8|110581.8|110609.8|110584.8|110610|110585|110606.8|110581.8|8
1732534350000|2024-11-25 11:32:30|110611.2|110586.2|110631.2|110606.2|110632.9|110607.9|110611.2|110586.2|23
1732534360000|2024-11-25 11:32:40|110628.6|110603.6|110611|110586|110628.9|110603.9|110610.6|110585.6|19
1732534370000|2024-11-25 11:32:50|110609.8|110584.8|110607.9|110582.9|110609.8|110584.8|110605.6|110580.6|9
1732534380000|2024-11-25 11:33:00|110607.8|110582.8|110600.7|110575.7|110607.8|110582.8|110597.2|110572.2|21
1732534390000|2024-11-25 11:33:10|110601.7|110576.7|110616.6|110591.6|110618.4|110593.4|110601.4|110576.4|34
1732534400000|2024-11-25 11:33:20|110616.4|110591.4|110615.9|110590.9|110616.6|110591.6|110614.7|110589.7|10
1732534410000|2024-11-25 11:33:30|110615.8|110590.8|110617.3|110592.3|110617.9|110592.9|110614.8|110589.8|10
1732534420000|2024-11-25 11:33:40|110617.1|110592.1|110612.6|110587.6|110623.4|110598.4|110612.4|110587.4|12
1732534430000|2024-11-25 11:33:50|110612|110587|110608.3|110583.3|110612|110587|110605.8|110580.8|12
1732534440000|2024-11-25 11:34:00|110608.1|110583.1|110608|110583|110608.1|110583.1|110606.7|110581.7|12
1732534450000|2024-11-25 11:34:10|110607.8|110582.8|110603.5|110578.5|110607.8|110582.8|110603.5|110578.5|14
1732534460000|2024-11-25 11:34:20|110602.5|110577.5|110596.5|110571.5|110602.5|110577.5|110596.5|110571.5|10
1732534470000|2024-11-25 11:34:30|110596.6|110571.6|110590.4|110565.4|110596.8|110571.8|110588|110563|17
1732534480000|2024-11-25 11:34:40|110591.5|110566.5|110604.8|110579.8|110604.8|110579.8|110591.5|110566.5|15
1732534490000|2024-11-25 11:34:50|110604.3|110579.3|110611|110586|110616|110591|110602.9|110577.9|19
1732534500000|2024-11-25 11:35:00|110611.1|110586.1|110609.6|110584.6|110616.7|110591.7|110609.6|110584.6|14
1732534510000|2024-11-25 11:35:10|110610.8|110585.8|110634.4|110609.4|110635.6|110610.6|110610.8|110585.8|32
1732534520000|2024-11-25 11:35:20|110636|110611|110637.9|110612.9|110642.5|110617.5|110636|110611|26
1732534530000|2024-11-25 11:35:30|110636.4|110611.4|110643.4|110618.4|110644.8|110619.8|110636.1|110611.1|24
1732534540000|2024-11-25 11:35:40|110643.8|110618.8|110645.7|110620.7|110646.1|110621.1|110641.1|110616.1|21
1732534550000|2024-11-25 11:35:50|110646.5|110621.5|110653.1|110628.1|110658.9|110633.9|110646.5|110621.5|34
1732534560000|2024-11-25 11:36:00|110651.8|110626.8|110637.6|110612.6|110651.8|110626.8|110628.1|110603.1|30
1732534570000|2024-11-25 11:36:10|110637|110612|110640.5|110615.5|110642.5|110617.5|110636.1|110611.1|8
1732534580000|2024-11-25 11:36:20|110639.4|110614.4|110631.2|110606.2|110639.4|110614.4|110628.7|110603.7|15
1732534590000|2024-11-25 11:36:30|110631.1|110606.1|110611.1|110586.1|110631.1|110606.1|110611.1|110586.1|22
1732534600000|2024-11-25 11:36:40|110612.5|110587.5|110634.8|110609.8|110634.8|110609.8|110610.8|110585.8|29
1732534610000|2024-11-25 11:36:50|110634.3|110609.3|110636.3|110611.3|110637.9|110612.9|110634.3|110609.3|13
1732534620000|2024-11-25 11:37:00|110635.3|110610.3|110645.3|110620.3|110645.3|110620.3|110634.8|110609.8|23
1732534630000|2024-11-25 11:37:10|110645.1|110620.1|110635.4|110610.4|110645.1|110620.1|110633.2|110608.2|17
1732534640000|2024-11-25 11:37:20|110635.8|110610.8|110636.5|110611.5|110636.5|110611.5|110634.4|110609.4|7
1732534650000|2024-11-25 11:37:30|110634.4|110609.4|110631.8|110606.8|110636.5|110611.5|110631.3|110606.3|12
1732534660000|2024-11-25 11:37:40|110629.9|110604.9|110630.9|110605.9|110631.6|110606.6|110629.6|110604.6|12
1732534670000|2024-11-25 11:37:50|110632.2|110607.2|110625|110600|110636.7|110611.7|110623.1|110598.1|20
1732534680000|2024-11-25 11:38:00|110625.2|110600.2|110625.5|110600.5|110626.4|110601.4|110621.6|110596.6|16
1732534690000|2024-11-25 11:38:10|110625.4|110600.4|110623.7|110598.7|110625.4|110600.4|110621.6|110596.6|12
1732534700000|2024-11-25 11:38:20|110624.3|110599.3|110621.4|110596.4|110626.1|110601.1|110621.4|110596.4|16
1732534710000|2024-11-25 11:38:30|110621.6|110596.6|110617.9|110592.9|110624.1|110599.1|110617.1|110592.1|19
1732534720000|2024-11-25 11:38:40|110615.9|110590.9|110602|110577|110616.6|110591.6|110602|110577|16
1732534730000|2024-11-25 11:38:50|110603|110578|110596.8|110571.8|110603|110578|110592.4|110567.4|25
1732534740000|2024-11-25 11:39:00|110595|110570|110593.5|110568.5|110595.9|110570.9|110590.1|110565.1|15
1732534750000|2024-11-25 11:39:10|110594|110569|110581.4|110556.4|110599.8|110574.8|110581.4|110556.4|23
1732534760000|2024-11-25 11:39:20|110582.5|110557.5|110598.8|110573.8|110603.3|110578.3|110582.5|110557.5|28
1732534770000|2024-11-25 11:39:30|110597.2|110572.2|110593.1|110568.1|110602.7|110577.7|110592.7|110567.7|19
1732534780000|2024-11-25 11:39:40|110594.7|110569.7|110593.7|110568.7|110594.7|110569.7|110590.4|110565.4|9
1732534790000|2024-11-25 11:39:50|110593.9|110568.9|110591.5|110566.5|110594.2|110569.2|110580.6|110555.6|25
1732534800000|2024-11-25 11:40:00|110590.3|110565.3|110583.7|110558.7|110591.4|110566.4|110583.6|110558.6|14
1732534810000|2024-11-25 11:40:10|110584.7|110559.7|110593.6|110568.6|110595|110570|110584.7|110559.7|17
1732534820000|2024-11-25 11:40:20|110592.6|110567.6|110587|110562|110592.6|110567.6|110584.7|110559.7|12
1732534830000|2024-11-25 11:40:30|110588.9|110563.9|110596.5|110571.5|110597.9|110572.9|110588.9|110563.9|22
1732534840000|2024-11-25 11:40:40|110597.6|110572.6|110597|110572|110601|110576|110597|110572|12
1732534850000|2024-11-25 11:40:50|110597.6|110572.6|110601.5|110576.5|110603|110578|110597.6|110572.6|12
1732534860000|2024-11-25 11:41:00|110601.2|110576.2|110606.8|110581.8|110607.3|110582.3|110599.7|110574.7|26
1732534870000|2024-11-25 11:41:10|110608.2|110583.2|110615.6|110590.6|110616.4|110591.4|110608.2|110583.2|16
1732534880000|2024-11-25 11:41:20|110615.8|110590.8|110626.5|110601.5|110627.9|110602.9|110615.8|110590.8|22
1732534890000|2024-11-25 11:41:30|110626|110601|110620.7|110595.7|110628.3|110603.3|110620.7|110595.7|15
1732534900000|2024-11-25 11:41:40|110619.9|110594.9|110621.5|110596.5|110624.2|110599.2|110619.9|110594.9|23
1732534910000|2024-11-25 11:41:50|110622.6|110597.6|110615.5|110590.5|110622.6|110597.6|110614.7|110589.7|13
1732534920000|2024-11-25 11:42:00|110615.7|110590.7|110619.7|110594.7|110621.6|110596.6|110615.3|110590.3|17
1732534930000|2024-11-25 11:42:10|110619.6|110594.6|110630.9|110605.9|110630.9|110605.9|110619.5|110594.5|21
1732534940000|2024-11-25 11:42:20|110632.1|110607.1|110641.1|110616.1|110651.1|110626.1|110632.1|110607.1|31
1732534950000|2024-11-25 11:42:30|110642.2|110617.2|110636.3|110611.3|110643.8|110618.8|110634.1|110609.1|26
1732534960000|2024-11-25 11:42:40|110636.7|110611.7|110641.7|110616.7|110641.7|110616.7|110634.3|110609.3|22
1732534970000|2024-11-25 11:42:50|110642.7|110617.7|110647.3|110622.3|110647.3|110622.3|110642.7|110617.7|15
1732534980000|2024-11-25 11:43:00|110645.4|110620.4|110637|110612|110645.4|110620.4|110634.2|110609.2|32
1732534990000|2024-11-25 11:43:10|110638.1|110613.1|110642.8|110617.8|110645.1|110620.1|110638.1|110613.1|23
1732535000000|2024-11-25 11:43:20|110643|110618|110654.6|110629.6|110654.6|110629.6|110643|110618|25
1732535010000|2024-11-25 11:43:30|110655.4|110630.4|110688.1|110663.1|110688.1|110663.1|110652.8|110627.8|20
1732535020000|2024-11-25 11:43:40|110688.2|110663.2|110671.2|110646.2|110694.6|110669.6|110670.3|110645.3|30
1732535030000|2024-11-25 11:43:50|110670.1|110645.1|110664.9|110639.9|110671.2|110646.2|110658.5|110633.5|34
1732535040000|2024-11-25 11:44:00|110662.3|110637.3|110658.9|110633.9|110663.3|110638.3|110647.4|110622.4|29
1732535050000|2024-11-25 11:44:10|110660.2|110635.2|110643.3|110618.3|110660.2|110635.2|110642.7|110617.7|29
1732535060000|2024-11-25 11:44:20|110644.5|110619.5|110648|110623|110652.6|110627.6|110638.9|110613.9|21
1732535070000|2024-11-25 11:44:30|110646.8|110621.8|110650.3|110625.3|110653.8|110628.8|110644.3|110619.3|29
1732535080000|2024-11-25 11:44:40|110650.2|110625.2|110656|110631|110656.7|110631.7|110650.1|110625.1|18
1732535090000|2024-11-25 11:44:50|110655.9|110630.9|110653.1|110628.1|110656.4|110631.4|110651.2|110626.2|15
1732535100000|2024-11-25 11:45:00|110653.8|110628.8|110650.9|110625.9|110657.2|110632.2|110650.9|110625.9|21
1732535110000|2024-11-25 11:45:10|110652|110627|110648.2|110623.2|110652.8|110627.8|110643.5|110618.5|20
1732535120000|2024-11-25 11:45:20|110646.9|110621.9|110643.6|110618.6|110648.3|110623.3|110640.6|110615.6|21
1732535130000|2024-11-25 11:45:30|110642.3|110617.3|110641.2|110616.2|110642.3|110617.3|110637.8|110612.8|20
1732535140000|2024-11-25 11:45:40|110641.4|110616.4|110639.9|110614.9|110645.8|110620.8|110638.8|110613.8|16
1732535150000|2024-11-25 11:45:50|110639.3|110614.3|110639.5|110614.5|110641.1|110616.1|110638.6|110613.6|17
1732535160000|2024-11-25 11:46:00|110638.5|110613.5|110636.6|110611.6|110638.5|110613.5|110632.6|110607.6|14
1732535170000|2024-11-25 11:46:10|110638|110613|110646.5|110621.5|110651|110626|110638|110613|33
1732535180000|2024-11-25 11:46:20|110646.3|110621.3|110651.4|110626.4|110657.8|110632.8|110646.2|110621.2|26
1732535190000|2024-11-25 11:46:30|110650.2|110625.2|110656.8|110631.8|110656.8|110631.8|110648.2|110623.2|14
1732535200000|2024-11-25 11:46:40|110657.4|110632.4|110656.2|110631.2|110660.2|110635.2|110655.4|110630.4|15
1732535210000|2024-11-25 11:46:50|110655.9|110630.9|110645.7|110620.7|110655.9|110630.9|110644|110619|19
1732535220000|2024-11-25 11:47:00|110645.4|110620.4|110649.7|110624.7|110652.9|110627.9|110645.4|110620.4|17
1732535230000|2024-11-25 11:47:10|110648.6|110623.6|110651.1|110626.1|110655.8|110630.8|110648.6|110623.6|14
1732535240000|2024-11-25 11:47:20|110650.3|110625.3|110642.3|110617.3|110654.5|110629.5|110642.3|110617.3|21
1732535250000|2024-11-25 11:47:30|110641.6|110616.6|110634.7|110609.7|110642.2|110617.2|110632.9|110607.9|13
1732535260000|2024-11-25 11:47:40|110635.8|110610.8|110633.1|110608.1|110636.7|110611.7|110632.5|110607.5|13
1732535270000|2024-11-25 11:47:50|110634.3|110609.3|110636.8|110611.8|110637.7|110612.7|110634.3|110609.3|13
1732535280000|2024-11-25 11:48:00|110637.4|110612.4|110630.3|110605.3|110640.6|110615.6|110625.7|110600.7|19
1732535290000|2024-11-25 11:48:10|110629.3|110604.3|110615.6|110590.6|110629.6|110604.6|110615.6|110590.6|14
1732535300000|2024-11-25 11:48:20|110621.9|110596.9|110623.1|110598.1|110627.5|110602.5|110621|110596|16
1732535310000|2024-11-25 11:48:30|110622|110597|110623.6|110598.6|110624.6|110599.6|110618.2|110593.2|23
1732535320000|2024-11-25 11:48:40|110624.9|110599.9|110631.6|110606.6|110634.3|110609.3|110624.9|110599.9|27
1732535330000|2024-11-25 11:48:50|110630.5|110605.5|110630|110605|110630.5|110605.5|110625.4|110600.4|18
1732535340000|2024-11-25 11:49:00|110629.8|110604.8|110647.9|110622.9|110648.6|110623.6|110629.8|110604.8|30
1732535350000|2024-11-25 11:49:10|110648.7|110623.7|110646.3|110621.3|110648.8|110623.8|110646.3|110621.3|10
1732535360000|2024-11-25 11:49:20|110647.4|110622.4|110655.1|110630.1|110655.6|110630.6|110647.3|110622.3|18
1732535370000|2024-11-25 11:49:30|110657.2|110632.2|110658.6|110633.6|110671|110646|110657.2|110632.2|19
1732535380000|2024-11-25 11:49:40|110657.8|110632.8|110657.4|110632.4|110658.7|110633.7|110651.6|110626.6|24
1732535390000|2024-11-25 11:49:50|110657|110632|110646.5|110621.5|110657|110632|110646.5|110621.5|12
1732535400000|2024-11-25 11:50:00|110646.9|110621.9|110641.7|110616.7|110651|110626|110636.2|110611.2|26
1732535410000|2024-11-25 11:50:10|110641.8|110616.8|110636.3|110611.3|110643.1|110618.1|110636.3|110611.3|12
1732535420000|2024-11-25 11:50:20|110637.4|110612.4|110636.2|110611.2|110639.6|110614.6|110636.2|110611.2|15
1732535430000|2024-11-25 11:50:30|110635.2|110610.2|110633.8|110608.8|110638|110613|110630.5|110605.5|16
1732535440000|2024-11-25 11:50:40|110633.6|110608.6|110633.5|110608.5|110633.6|110608.6|110631.5|110606.5|10
1732535450000|2024-11-25 11:50:50|110633.3|110608.3|110633.5|110608.5|110633.5|110608.5|110632|110607|5
1732535460000|2024-11-25 11:51:00|110632.1|110607.1|110632.6|110607.6|110635.5|110610.5|110631.4|110606.4|16
1732535470000|2024-11-25 11:51:10|110633.7|110608.7|110629.1|110604.1|110634.9|110609.9|110628.2|110603.2|22
1732535480000|2024-11-25 11:51:20|110628.9|110603.9|110632.1|110607.1|110632.1|110607.1|110628.7|110603.7|9
1732535490000|2024-11-25 11:51:30|110631|110606|110635.3|110610.3|110635.3|110610.3|110628.5|110603.5|12
1732535500000|2024-11-25 11:51:40|110636.8|110611.8|110637.4|110612.4|110638.4|110613.4|110635.7|110610.7|9
1732535510000|2024-11-25 11:51:50|110636.4|110611.4|110632.8|110607.8|110636.4|110611.4|110627.2|110602.2|15
1732535520000|2024-11-25 11:52:00|110632.4|110607.4|110633.7|110608.7|110634.5|110609.5|110631.7|110606.7|20
1732535530000|2024-11-25 11:52:10|110632.7|110607.7|110644.6|110619.6|110645.2|110620.2|110632.2|110607.2|27
1732535540000|2024-11-25 11:52:20|110645.2|110620.2|110633.5|110608.5|110646.6|110621.6|110629.6|110604.6|23
1732535550000|2024-11-25 11:52:30|110632.3|110607.3|110623.2|110598.2|110632.3|110607.3|110621.9|110596.9|12
1732535560000|2024-11-25 11:52:40|110623.4|110598.4|110616.9|110591.9|110624.9|110599.9|110614.1|110589.1|29
1732535570000|2024-11-25 11:52:50|110616.3|110591.3|110613|110588|110616.3|110591.3|110612|110587|19
1732535580000|2024-11-25 11:53:00|110613.2|110588.2|110612.4|110587.4|110613.4|110588.4|110610.7|110585.7|12
1732535590000|2024-11-25 11:53:10|110614.2|110589.2|110616.3|110591.3|110616.7|110591.7|110613.8|110588.8|12
1732535600000|2024-11-25 11:53:20|110616.1|110591.1|110614.1|110589.1|110616.1|110591.1|110614.1|110589.1|3
1732535610000|2024-11-25 11:53:30|110614.6|110589.6|110638.2|110613.2|110639.8|110614.8|110614.6|110589.6|24
1732535620000|2024-11-25 11:53:40|110638.1|110613.1|110647.8|110622.8|110647.8|110622.8|110637|110612|24
1732535630000|2024-11-25 11:53:50|110649.3|110624.3|110649.8|110624.8|110653.5|110628.5|110648|110623|14
1732535640000|2024-11-25 11:54:00|110648|110623|110662.7|110637.7|110662.7|110637.7|110646.6|110621.6|29
1732535650000|2024-11-25 11:54:10|110661.9|110636.9|110657.3|110632.3|110661.9|110636.9|110647.3|110622.3|22
1732535660000|2024-11-25 11:54:20|110653.6|110628.6|110645.1|110620.1|110653.6|110628.6|110645.1|110620.1|23
1732535670000|2024-11-25 11:54:30|110644.4|110619.4|110639|110614|110644.4|110619.4|110636.6|110611.6|16
1732535680000|2024-11-25 11:54:40|110645.3|110620.3|110642|110617|110645.5|110620.5|110642|110617|11
1732535690000|2024-11-25 11:54:50|110641.9|110616.9|110641.3|110616.3|110641.9|110616.9|110636.7|110611.7|11
1732535700000|2024-11-25 11:55:00|110642.5|110617.5|110640.4|110615.4|110642.8|110617.8|110639.8|110614.8|10
1732535710000|2024-11-25 11:55:10|110640.3|110615.3|110638.3|110613.3|110641.6|110616.6|110637.9|110612.9|13
1732535720000|2024-11-25 11:55:20|110636.9|110611.9|110637.5|110612.5|110639.8|110614.8|110634.7|110609.7|11
1732535730000|2024-11-25 11:55:30|110637.4|110612.4|110637.4|110612.4|110643.6|110618.6|110637.4|110612.4|11
1732535740000|2024-11-25 11:55:40|110636.9|110611.9|110628.2|110603.2|110636.9|110611.9|110628.2|110603.2|18
1732535750000|2024-11-25 11:55:50|110628.8|110603.8|110628.2|110603.2|110629.3|110604.3|110618|110593|29
1732535760000|2024-11-25 11:56:00|110627.6|110602.6|110638|110613|110638.5|110613.5|110626.8|110601.8|20
1732535770000|2024-11-25 11:56:10|110639.2|110614.2|110661.7|110636.7|110663.1|110638.1|110639.2|110614.2|34
1732535780000|2024-11-25 11:56:20|110661.1|110636.1|110648.7|110623.7|110661.7|110636.7|110648.7|110623.7|24
1732535790000|2024-11-25 11:56:30|110647.9|110622.9|110641|110616|110647.9|110622.9|110640.9|110615.9|16
1732535800000|2024-11-25 11:56:40|110638.7|110613.7|110635.8|110610.8|110641.7|110616.7|110635.8|110610.8|16
1732535810000|2024-11-25 11:56:50|110636.4|110611.4|110629.4|110604.4|110638|110613|110629.4|110604.4|18
1732535820000|2024-11-25 11:57:00|110628.3|110603.3|110630.4|110605.4|110631.1|110606.1|110628.3|110603.3|8
1732535830000|2024-11-25 11:57:10|110631.5|110606.5|110629.1|110604.1|110633.7|110608.7|110629.1|110604.1|16
1732535840000|2024-11-25 11:57:20|110628.1|110603.1|110623.9|110598.9|110628.3|110603.3|110622.7|110597.7|24
1732535850000|2024-11-25 11:57:30|110622.6|110597.6|110619.6|110594.6|110622.6|110597.6|110619.6|110594.6|7
1732535860000|2024-11-25 11:57:40|110619.7|110594.7|110622.6|110597.6|110623.2|110598.2|110618.7|110593.7|10
1732535870000|2024-11-25 11:57:50|110621.7|110596.7|110618.5|110593.5|110621.7|110596.7|110613.1|110588.1|14
1732535880000|2024-11-25 11:58:00|110618.4|110593.4|110615.8|110590.8|110618.6|110593.6|110615.1|110590.1|16
1732535890000|2024-11-25 11:58:10|110615.2|110590.2|110616.3|110591.3|110617.3|110592.3|110613.7|110588.7|11
1732535900000|2024-11-25 11:58:20|110616.9|110591.9|110627.6|110602.6|110627.6|110602.6|110605.5|110580.5|36
1732535910000|2024-11-25 11:58:30|110628.7|110603.7|110612.3|110587.3|110631.9|110606.9|110608.1|110583.1|35
1732535920000|2024-11-25 11:58:40|110611.2|110586.2|110607|110582|110611.3|110586.3|110606.3|110581.3|14
1732535930000|2024-11-25 11:58:50|110606.3|110581.3|110601.9|110576.9|110607|110582|110601.4|110576.4|17
1732535940000|2024-11-25 11:59:00|110601|110576|110609|110584|110609|110584|110596.4|110571.4|31
1732535950000|2024-11-25 11:59:10|110609.4|110584.4|110612.5|110587.5|110614.4|110589.4|110606.5|110581.5|27
1732535960000|2024-11-25 11:59:20|110613.4|110588.4|110613.5|110588.5|110613.6|110588.6|110611.5|110586.5|11
1732535970000|2024-11-25 11:59:30|110613.3|110588.3|110610.9|110585.9|110613.3|110588.3|110610.5|110585.5|8
1732535980000|2024-11-25 11:59:40|110611.5|110586.5|110615.7|110590.7|110618.8|110593.8|110610.6|110585.6|14
1732535990000|2024-11-25 11:59:50|110615.4|110590.4|110630.4|110605.4|110636.6|110611.6|110615.4|110590.4|23
1732536000000|2024-11-25 12:00:00|110632.8|110607.8|110630.6|110605.6|110632.8|110607.8|110622.9|110597.9|31
1732536010000|2024-11-25 12:00:10|110629.4|110604.4|110647.1|110622.1|110648.6|110623.6|110624.8|110599.8|27
1732536020000|2024-11-25 12:00:20|110646.6|110621.6|110637.2|110612.2|110649|110624|110637.2|110612.2|33
1732536030000|2024-11-25 12:00:30|110638.4|110613.4|110637.7|110612.7|110644.9|110619.9|110637.1|110612.1|23
1732536040000|2024-11-25 12:00:40|110637.1|110612.1|110630|110605|110637.1|110612.1|110620.9|110595.9|35
1732536050000|2024-11-25 12:00:50|110630.7|110605.7|110626|110601|110630.7|110605.7|110624.7|110599.7|12
1732536060000|2024-11-25 12:01:00|110623.9|110598.9|110636|110611|110636|110611|110623.8|110598.8|25
1732536070000|2024-11-25 12:01:10|110638.4|110613.4|110634.3|110609.3|110639|110614|110628.1|110603.1|26
1732536080000|2024-11-25 12:01:20|110633.1|110608.1|110634.9|110609.9|110636.1|110611.1|110631.2|110606.2|21
1732536090000|2024-11-25 12:01:30|110635.1|110610.1|110627.1|110602.1|110635.1|110610.1|110623.2|110598.2|20
1732536100000|2024-11-25 12:01:40|110626|110601|110622.8|110597.8|110627.3|110602.3|110622.8|110597.8|14
1732536110000|2024-11-25 12:01:50|110622.9|110597.9|110638.6|110613.6|110640.3|110615.3|110622.9|110597.9|11
1732536120000|2024-11-25 12:02:00|110639.8|110614.8|110641.6|110616.6|110645.9|110620.9|110639.8|110614.8|28
1732536130000|2024-11-25 12:02:10|110641.5|110616.5|110631.5|110606.5|110644.6|110619.6|110629.3|110604.3|22
1732536140000|2024-11-25 12:02:20|110632.6|110607.6|110641.6|110616.6|110641.6|110616.6|110631.4|110606.4|13
1732536150000|2024-11-25 12:02:30|110640.6|110615.6|110636.8|110611.8|110641.3|110616.3|110632.1|110607.1|22
1732536160000|2024-11-25 12:02:40|110637|110612|110643.5|110618.5|110652.9|110627.9|110636.9|110611.9|27
1732536170000|2024-11-25 12:02:50|110644.1|110619.1|110648.6|110623.6|110649.9|110624.9|110644.1|110619.1|10
1732536180000|2024-11-25 12:03:00|110649.9|110624.9|110653.5|110628.5|110658.3|110633.3|110649.9|110624.9|22
1732536190000|2024-11-25 12:03:10|110652.9|110627.9|110656.8|110631.8|110656.8|110631.8|110652.4|110627.4|15
1732536200000|2024-11-25 12:03:20|110657.8|110632.8|110657.9|110632.9|110658.2|110633.2|110649.2|110624.2|22
1732536210000|2024-11-25 12:03:30|110656.8|110631.8|110648.6|110623.6|110659.4|110634.4|110648.6|110623.6|12
1732536220000|2024-11-25 12:03:40|110649.8|110624.8|110656|110631|110656.1|110631.1|110648.7|110623.7|15
1732536230000|2024-11-25 12:03:50|110658.7|110633.7|110659.4|110634.4|110663.3|110638.3|110656.3|110631.3|17
1732536240000|2024-11-25 12:04:00|110660.8|110635.8|110661.9|110636.9|110666.9|110641.9|110660.8|110635.8|14
1732536250000|2024-11-25 12:04:10|110663|110638|110661.4|110636.4|110663.6|110638.6|110653.6|110628.6|13
1732536260000|2024-11-25 12:04:20|110661.7|110636.7|110657.6|110632.6|110661.7|110636.7|110657.5|110632.5|11
1732536270000|2024-11-25 12:04:30|110657.1|110632.1|110655.7|110630.7|110657.1|110632.1|110655|110630|8
1732536280000|2024-11-25 12:04:40|110655.9|110630.9|110661.3|110636.3|110666.2|110641.2|110655.4|110630.4|18
1732536290000|2024-11-25 12:04:50|110660.1|110635.1|110662.7|110637.7|110664.2|110639.2|110653.4|110628.4|20
1732536300000|2024-11-25 12:05:00|110663|110638|110682|110657|110684.2|110659.2|110662.7|110637.7|34
1732536310000|2024-11-25 12:05:10|110682.2|110657.2|110677.1|110652.1|110683.3|110658.3|110674|110649|23
1732536320000|2024-11-25 12:05:20|110677.5|110652.5|110675.5|110650.5|110678.8|110653.8|110675.5|110650.5|8
1732536330000|2024-11-25 12:05:30|110674.9|110649.9|110666.8|110641.8|110674.9|110649.9|110665|110640|14
1732536340000|2024-11-25 12:05:40|110665.7|110640.7|110668.7|110643.7|110669.4|110644.4|110660.7|110635.7|23
1732536350000|2024-11-25 12:05:50|110668.6|110643.6|110661|110636|110672|110647|110661|110636|19
1732536360000|2024-11-25 12:06:00|110658.4|110633.4|110659.8|110634.8|110660.7|110635.7|110653.4|110628.4|31
1732536370000|2024-11-25 12:06:10|110658.8|110633.8|110656.9|110631.9|110660.1|110635.1|110656.8|110631.8|22
1732536380000|2024-11-25 12:06:20|110653.8|110628.8|110655.7|110630.7|110657.5|110632.5|110653.8|110628.8|8
1732536390000|2024-11-25 12:06:30|110656.9|110631.9|110659.6|110634.6|110661|110636|110656.9|110631.9|7
1732536400000|2024-11-25 12:06:40|110659.7|110634.7|110661.3|110636.3|110661.3|110636.3|110658.5|110633.5|9
1732536410000|2024-11-25 12:06:50|110661.5|110636.5|110655.3|110630.3|110663.7|110638.7|110654.3|110629.3|7
1732536420000|2024-11-25 12:07:00|110656.6|110631.6|110657.8|110632.8|110658.5|110633.5|110656.6|110631.6|11
1732536430000|2024-11-25 12:07:10|110656.7|110631.7|110653.4|110628.4|110657.8|110632.8|110652.9|110627.9|11
1732536440000|2024-11-25 12:07:20|110653.1|110628.1|110655.9|110630.9|110656.5|110631.5|110650.8|110625.8|9
1732536450000|2024-11-25 12:07:30|110657|110632|110653.2|110628.2|110657|110632|110652|110627|12
1732536460000|2024-11-25 12:07:40|110652.9|110627.9|110653.1|110628.1|110653.1|110628.1|110652.7|110627.7|5
1732536470000|2024-11-25 12:07:50|110651.9|110626.9|110634.3|110609.3|110655.2|110630.2|110633|110608|21
1732536480000|2024-11-25 12:08:00|110634.4|110609.4|110649.8|110624.8|110650.8|110625.8|110634.4|110609.4|18
1732536490000|2024-11-25 12:08:10|110651.6|110626.6|110654.4|110629.4|110656.7|110631.7|110647.2|110622.2|17
1732536500000|2024-11-25 12:08:20|110655.7|110630.7|110662.8|110637.8|110668.6|110643.6|110655.7|110630.7|21
1732536510000|2024-11-25 12:08:30|110661.7|110636.7|110657.8|110632.8|110662.1|110637.1|110656.7|110631.7|12
1732536520000|2024-11-25 12:08:40|110656.7|110631.7|110650.4|110625.4|110656.7|110631.7|110650.4|110625.4|18
1732536530000|2024-11-25 12:08:50|110650.9|110625.9|110650.5|110625.5|110651.6|110626.6|110649|110624|11
1732536540000|2024-11-25 12:09:00|110650.8|110625.8|110650.5|110625.5|110650.8|110625.8|110650.5|110625.5|2
1732536550000|2024-11-25 12:09:10|110651.5|110626.5|110656.1|110631.1|110656.5|110631.5|110649|110624|13
1732536560000|2024-11-25 12:09:20|110655|110630|110671.3|110646.3|110671.3|110646.3|110655|110630|18
1732536570000|2024-11-25 12:09:30|110673.9|110648.9|110667.6|110642.6|110674.9|110649.9|110667.6|110642.6|16
1732536580000|2024-11-25 12:09:40|110666.7|110641.7|110685.6|110660.6|110690.7|110665.7|110665.7|110640.7|27
1732536590000|2024-11-25 12:09:50|110684.9|110659.9|110681.5|110656.5|110685.6|110660.6|110679.6|110654.6|16
1732536600000|2024-11-25 12:10:00|110683|110658|110685.2|110660.2|110685.2|110660.2|110680.9|110655.9|16
1732536610000|2024-11-25 12:10:10|110684.5|110659.5|110692.6|110667.6|110695.4|110670.4|110678.3|110653.3|41
1732536620000|2024-11-25 12:10:20|110693.2|110668.2|110711.1|110686.1|110718.5|110693.5|110693.2|110668.2|55
1732536630000|2024-11-25 12:10:30|110710|110685|110706.6|110681.6|110710|110685|110705.5|110680.5|19
1732536640000|2024-11-25 12:10:40|110706|110681|110706.7|110681.7|110712.9|110687.9|110703.9|110678.9|32
1732536650000|2024-11-25 12:10:50|110705.8|110680.8|110709.8|110684.8|110710|110685|110705.8|110680.8|11
1732536660000|2024-11-25 12:11:00|110711|110686|110710|110685|110714.9|110689.9|110710|110685|11
1732536670000|2024-11-25 12:11:10|110709.7|110684.7|110714.6|110689.6|110716.5|110691.5|110704.3|110679.3|21
1732536680000|2024-11-25 12:11:20|110714.8|110689.8|110706.5|110681.5|110714.8|110689.8|110705.3|110680.3|18
1732536690000|2024-11-25 12:11:30|110707.1|110682.1|110713.5|110688.5|110713.5|110688.5|110707.1|110682.1|19
1732536700000|2024-11-25 12:11:40|110714.1|110689.1|110707.6|110682.6|110714.1|110689.1|110702.8|110677.8|21
1732536710000|2024-11-25 12:11:50|110708.2|110683.2|110707.5|110682.5|110713.1|110688.1|110702.1|110677.1|23
1732536720000|2024-11-25 12:12:00|110708.6|110683.6|110706.7|110681.7|110709.4|110684.4|110702.1|110677.1|20
1732536730000|2024-11-25 12:12:10|110707.2|110682.2|110704.4|110679.4|110707.2|110682.2|110701.1|110676.1|25
1732536740000|2024-11-25 12:12:20|110704.3|110679.3|110703|110678|110704.3|110679.3|110700.2|110675.2|14
1732536750000|2024-11-25 12:12:30|110704|110679|110702.1|110677.1|110704|110679|110701.2|110676.2|13
1732536760000|2024-11-25 12:12:40|110703.7|110678.7|110705.5|110680.5|110706.1|110681.1|110699.7|110674.7|29
1732536770000|2024-11-25 12:12:50|110704.8|110679.8|110717|110692|110717.9|110692.9|110703.1|110678.1|33
1732536780000|2024-11-25 12:13:00|110716.1|110691.1|110713.5|110688.5|110716.1|110691.1|110713.5|110688.5|16
1732536790000|2024-11-25 12:13:10|110714.6|110689.6|110732.3|110707.3|110735.7|110710.7|110714.3|110689.3|34
1732536800000|2024-11-25 12:13:20|110729.8|110704.8|110731.4|110706.4|110731.4|110706.4|110726.1|110701.1|18
1732536810000|2024-11-25 12:13:30|110731|110706|110729.8|110704.8|110737|110712|110727|110702|29
1732536820000|2024-11-25 12:13:40|110729.2|110704.2|110734.5|110709.5|110734.5|110709.5|110727.2|110702.2|16
1732536830000|2024-11-25 12:13:50|110734.7|110709.7|110748.2|110723.2|110751.2|110726.2|110732.3|110707.3|25
1732536840000|2024-11-25 12:14:00|110748.3|110723.3|110751.5|110726.5|110752.4|110727.4|110746.3|110721.3|19
1732536850000|2024-11-25 12:14:10|110750.1|110725.1|110748.9|110723.9|110750.1|110725.1|110747.4|110722.4|11
1732536860000|2024-11-25 12:14:20|110749.1|110724.1|110727.6|110702.6|110749.2|110724.2|110724.4|110699.4|33
1732536870000|2024-11-25 12:14:30|110727.5|110702.5|110722.3|110697.3|110727.5|110702.5|110721.9|110696.9|11
1732536880000|2024-11-25 12:14:40|110722.4|110697.4|110702.3|110677.3|110724.4|110699.4|110702.3|110677.3|19
1732536890000|2024-11-25 12:14:50|110701|110676|110677.9|110652.9|110702.3|110677.3|110677.9|110652.9|34
1732536900000|2024-11-25 12:15:00|110693.3|110668.3|110701.6|110676.6|110703.9|110678.9|110693.3|110668.3|31
1732536910000|2024-11-25 12:15:10|110700.9|110675.9|110702.1|110677.1|110703.6|110678.6|110700.2|110675.2|9
1732536920000|2024-11-25 12:15:20|110702.3|110677.3|110699.1|110674.1|110717.1|110692.1|110694.7|110669.7|40
1732536930000|2024-11-25 12:15:30|110697.4|110672.4|110694|110669|110700|110675|110691.5|110666.5|18
1732536940000|2024-11-25 12:15:40|110693.7|110668.7|110683.4|110658.4|110693.7|110668.7|110677.5|110652.5|18
1732536950000|2024-11-25 12:15:50|110682.1|110657.1|110683.4|110658.4|110693.3|110668.3|110679|110654|35
1732536960000|2024-11-25 12:16:00|110684.5|110659.5|110689.2|110664.2|110691.8|110666.8|110682.2|110657.2|20
1732536970000|2024-11-25 12:16:10|110688.4|110663.4|110692.2|110667.2|110692.9|110667.9|110680.8|110655.8|38
1732536980000|2024-11-25 12:16:20|110692.1|110667.1|110698|110673|110700.7|110675.7|110691.1|110666.1|25
1732536990000|2024-11-25 12:16:30|110697.6|110672.6|110722.4|110697.4|110724|110699|110693.6|110668.6|26
1732537000000|2024-11-25 12:16:40|110722.7|110697.7|110708.2|110683.2|110725|110700|110702.9|110677.9|37
1732537010000|2024-11-25 12:16:50|110707.3|110682.3|110711.9|110686.9|110713.3|110688.3|110707.3|110682.3|35
1732537020000|2024-11-25 12:17:00|110712|110687|110713.3|110688.3|110715.6|110690.6|110711.5|110686.5|15
1732537030000|2024-11-25 12:17:10|110714.5|110689.5|110726.5|110701.5|110727|110702|110714.5|110689.5|18
1732537040000|2024-11-25 12:17:20|110726.6|110701.6|110724.5|110699.5|110728|110703|110718.9|110693.9|26
1732537050000|2024-11-25 12:17:30|110724.2|110699.2|110709.5|110684.5|110724.2|110699.2|110703|110678|22
1732537060000|2024-11-25 12:17:40|110709.8|110684.8|110696.3|110671.3|110709.8|110684.8|110695.7|110670.7|15
1732537070000|2024-11-25 12:17:50|110697.8|110672.8|110692|110667|110697.8|110672.8|110690.5|110665.5|9
1732537080000|2024-11-25 12:18:00|110693|110668|110692.5|110667.5|110700.6|110675.6|110692.5|110667.5|16
1732537090000|2024-11-25 12:18:10|110691.3|110666.3|110690.3|110665.3|110692.7|110667.7|110690.1|110665.1|8
1732537100000|2024-11-25 12:18:20|110689.2|110664.2|110689.7|110664.7|110690|110665|110686.9|110661.9|15
1732537110000|2024-11-25 12:18:30|110690|110665|110687.3|110662.3|110690|110665|110686.4|110661.4|10
1732537120000|2024-11-25 12:18:40|110686.5|110661.5|110688.2|110663.2|110696.6|110671.6|110681.5|110656.5|22
1732537130000|2024-11-25 12:18:50|110687.6|110662.6|110696.4|110671.4|110696.4|110671.4|110681.8|110656.8|27
1732537140000|2024-11-25 12:19:00|110697.5|110672.5|110709.4|110684.4|110710.8|110685.8|110697.5|110672.5|31
1732537150000|2024-11-25 12:19:10|110708.7|110683.7|110691.8|110666.8|110708.7|110683.7|110688.2|110663.2|23
1732537160000|2024-11-25 12:19:20|110691.9|110666.9|110687.9|110662.9|110692.9|110667.9|110687.1|110662.1|13
1732537170000|2024-11-25 12:19:30|110688.7|110663.7|110692.1|110667.1|110692.3|110667.3|110688.7|110663.7|8
1732537180000|2024-11-25 12:19:40|110693.6|110668.6|110690.4|110665.4|110707.2|110682.2|110689.8|110664.8|39
1732537190000|2024-11-25 12:19:50|110692.3|110667.3|110693|110668|110703.3|110678.3|110685.9|110660.9|39
1732537200000|2024-11-25 12:20:00|110687.9|110662.9|110688.4|110663.4|110694.7|110669.7|110686.8|110661.8|23
1732537210000|2024-11-25 12:20:10|110688.5|110663.5|110693.3|110668.3|110693.3|110668.3|110688.5|110663.5|8
1732537220000|2024-11-25 12:20:20|110692.7|110667.7|110701.8|110676.8|110702.3|110677.3|110692.1|110667.1|21
1732537230000|2024-11-25 12:20:30|110700.3|110675.3|110703.6|110678.6|110704|110679|110700.3|110675.3|22
1732537240000|2024-11-25 12:20:40|110705.9|110680.9|110703.9|110678.9|110707.6|110682.6|110702.2|110677.2|23
1732537250000|2024-11-25 12:20:50|110704.5|110679.5|110691.5|110666.5|110706.3|110681.3|110691.2|110666.2|25
1732537260000|2024-11-25 12:21:00|110692.5|110667.5|110679.1|110654.1|110697.3|110672.3|110679.1|110654.1|17
1732537270000|2024-11-25 12:21:10|110678.1|110653.1|110676.1|110651.1|110678.4|110653.4|110670.4|110645.4|18
1732537280000|2024-11-25 12:21:20|110674.8|110649.8|110682.7|110657.7|110683.5|110658.5|110674.5|110649.5|19
1732537290000|2024-11-25 12:21:30|110681.8|110656.8|110683.1|110658.1|110685.6|110660.6|110681.4|110656.4|20
1732537300000|2024-11-25 12:21:40|110684.1|110659.1|110681.9|110656.9|110684.1|110659.1|110679.6|110654.6|20
1732537310000|2024-11-25 12:21:50|110681.3|110656.3|110687.3|110662.3|110688.3|110663.3|110680.3|110655.3|17
1732537320000|2024-11-25 12:22:00|110688.4|110663.4|110692.3|110667.3|110693.7|110668.7|110688.4|110663.4|9
1732537330000|2024-11-25 12:22:10|110691.2|110666.2|110695.6|110670.6|110695.6|110670.6|110691.2|110666.2|9
1732537340000|2024-11-25 12:22:20|110694|110669|110707.1|110682.1|110707.1|110682.1|110693.6|110668.6|16
1732537350000|2024-11-25 12:22:30|110709.1|110684.1|110706.1|110681.1|110709.1|110684.1|110705.6|110680.6|11
1732537360000|2024-11-25 12:22:40|110704.9|110679.9|110697.2|110672.2|110705.3|110680.3|110697.2|110672.2|15
1732537370000|2024-11-25 12:22:50|110696.6|110671.6|110692.3|110667.3|110696.6|110671.6|110692.3|110667.3|13
1732537380000|2024-11-25 12:23:00|110691.2|110666.2|110679.2|110654.2|110691.2|110666.2|110679.2|110654.2|12
1732537390000|2024-11-25 12:23:10|110679.5|110654.5|110678.5|110653.5|110684.1|110659.1|110678.5|110653.5|16
1732537400000|2024-11-25 12:23:20|110679.7|110654.7|110680.6|110655.6|110680.9|110655.9|110679.7|110654.7|6
1732537410000|2024-11-25 12:23:30|110679.6|110654.6|110688.4|110663.4|110689|110664|110678.8|110653.8|9
1732537420000|2024-11-25 12:23:40|110688.1|110663.1|110695.1|110670.1|110695.3|110670.3|110688.1|110663.1|11
1732537430000|2024-11-25 12:23:50|110695.7|110670.7|110703.9|110678.9|110705.1|110680.1|110695.7|110670.7|16
1732537440000|2024-11-25 12:24:00|110703.3|110678.3|110702.2|110677.2|110704.1|110679.1|110702.2|110677.2|9
1732537450000|2024-11-25 12:24:10|110703.3|110678.3|110702.1|110677.1|110703.3|110678.3|110700.9|110675.9|6
1732537460000|2024-11-25 12:24:20|110702.2|110677.2|110697.6|110672.6|110702.2|110677.2|110697.6|110672.6|5
1732537470000|2024-11-25 12:24:30|110698.1|110673.1|110697.4|110672.4|110698.4|110673.4|110695|110670|14
1732537480000|2024-11-25 12:24:40|110698.5|110673.5|110694.8|110669.8|110698.5|110673.5|110694.8|110669.8|8
1732537490000|2024-11-25 12:24:50|110695.9|110670.9|110696.6|110671.6|110697.2|110672.2|110690.1|110665.1|15
1732537500000|2024-11-25 12:25:00|110695.8|110670.8|110691.8|110666.8|110704.7|110679.7|110685.6|110660.6|32
1732537510000|2024-11-25 12:25:10|110690.6|110665.6|110693.4|110668.4|110696|110671|110690.6|110665.6|17
1732537520000|2024-11-25 12:25:20|110693|110668|110689.6|110664.6|110693.7|110668.7|110689.1|110664.1|23
1732537530000|2024-11-25 12:25:30|110689.9|110664.9|110678.8|110653.8|110690|110665|110677.9|110652.9|12
1732537540000|2024-11-25 12:25:40|110675.8|110650.8|110677.9|110652.9|110681.6|110656.6|110675.8|110650.8|13
1732537550000|2024-11-25 12:25:50|110678.6|110653.6|110681.7|110656.7|110684.6|110659.6|110663.1|110638.1|31
1732537560000|2024-11-25 12:26:00|110681.3|110656.3|110666.6|110641.6|110683.2|110658.2|110666.6|110641.6|39
1732537570000|2024-11-25 12:26:10|110665.6|110640.6|110665.1|110640.1|110666.2|110641.2|110650.8|110625.8|18
1732537580000|2024-11-25 12:26:20|110666.1|110641.1|110668.8|110643.8|110669.8|110644.8|110665.6|110640.6|10
1732537590000|2024-11-25 12:26:30|110666.9|110641.9|110667.1|110642.1|110668.2|110643.2|110663.4|110638.4|17
1732537600000|2024-11-25 12:26:40|110667.3|110642.3|110667.2|110642.2|110668.2|110643.2|110666.7|110641.7|11
1732537610000|2024-11-25 12:26:50|110666.7|110641.7|110667.2|110642.2|110668.7|110643.7|110664.2|110639.2|15
1732537620000|2024-11-25 12:27:00|110668.3|110643.3|110671.8|110646.8|110672.6|110647.6|110668.3|110643.3|8
1732537630000|2024-11-25 12:27:10|110647.7|110622.7|110657.6|110632.6|110670.5|110645.5|110647.7|110622.7|27
1732537640000|2024-11-25 12:27:20|110658.7|110633.7|110662.2|110637.2|110662.2|110637.2|110657.1|110632.1|19
1732537650000|2024-11-25 12:27:30|110660.2|110635.2|110647.4|110622.4|110663.7|110638.7|110645.5|110620.5|31
1732537660000|2024-11-25 12:27:40|110645.5|110620.5|110636.9|110611.9|110647.1|110622.1|110633.4|110608.4|34
1732537670000|2024-11-25 12:27:50|110636.8|110611.8|110636.8|110611.8|110637.3|110612.3|110629.1|110604.1|37
1732537680000|2024-11-25 12:28:00|110638.1|110613.1|110638.7|110613.7|110641.6|110616.6|110634.2|110609.2|24
1732537690000|2024-11-25 12:28:10|110639.9|110614.9|110641|110616|110643.2|110618.2|110638.1|110613.1|18
1732537700000|2024-11-25 12:28:20|110642.5|110617.5|110639.5|110614.5|110643.4|110618.4|110637.6|110612.6|26
1732537710000|2024-11-25 12:28:30|110640.9|110615.9|110642.3|110617.3|110646.3|110621.3|110640.9|110615.9|22
1732537720000|2024-11-25 12:28:40|110643.4|110618.4|110643.2|110618.2|110643.4|110618.4|110641.3|110616.3|10
1732537730000|2024-11-25 12:28:50|110643.6|110618.6|110635.4|110610.4|110644.9|110619.9|110633.2|110608.2|27
1732537740000|2024-11-25 12:29:00|110635.7|110610.7|110638|110613|110644.9|110619.9|110633.4|110608.4|29
1732537750000|2024-11-25 12:29:10|110639.2|110614.2|110644.4|110619.4|110646.9|110621.9|110639.2|110614.2|23
1732537760000|2024-11-25 12:29:20|110647.4|110622.4|110642.7|110617.7|110647.4|110622.4|110641.6|110616.6|14
1732537770000|2024-11-25 12:29:30|110642.4|110617.4|110632|110607|110642.4|110617.4|110632|110607|17
1732537780000|2024-11-25 12:29:40|110633.2|110608.2|110637.6|110612.6|110638.2|110613.2|110632.3|110607.3|15
1732537790000|2024-11-25 12:29:50|110638.4|110613.4|110634.8|110609.8|110638.4|110613.4|110633.2|110608.2|22
1732537800000|2024-11-25 12:30:00|110634.5|110609.5|110626.7|110601.7|110635|110610|110618.1|110593.1|28
1732537810000|2024-11-25 12:30:10|110626.5|110601.5|110628.5|110603.5|110629.7|110604.7|110622.6|110597.6|16
1732537820000|2024-11-25 12:30:20|110626.6|110601.6|110614.5|110589.5|110626.6|110601.6|110614.5|110589.5|16
1732537830000|2024-11-25 12:30:30|110615.6|110590.6|110614.3|110589.3|110622.4|110597.4|110611.1|110586.1|29
1732537840000|2024-11-25 12:30:40|110615.9|110590.9|110615.7|110590.7|110615.9|110590.9|110613|110588|13
1732537850000|2024-11-25 12:30:50|110614.4|110589.4|110620.9|110595.9|110621.7|110596.7|110614.4|110589.4|15
1732537860000|2024-11-25 12:31:00|110621.5|110596.5|110627.8|110602.8|110628.1|110603.1|110621.5|110596.5|21
1732537870000|2024-11-25 12:31:10|110627.6|110602.6|110632.1|110607.1|110632.1|110607.1|110627.3|110602.3|16
1732537880000|2024-11-25 12:31:20|110633.9|110608.9|110638.4|110613.4|110641.7|110616.7|110633|110608|23
1732537890000|2024-11-25 12:31:30|110639.2|110614.2|110636.9|110611.9|110641.5|110616.5|110636.9|110611.9|17
1732537900000|2024-11-25 12:31:40|110637.1|110612.1|110631.7|110606.7|110638.1|110613.1|110631.4|110606.4|14
1732537910000|2024-11-25 12:31:50|110631.2|110606.2|110625.8|110600.8|110631.2|110606.2|110624.5|110599.5|19
1732537920000|2024-11-25 12:32:00|110626.5|110601.5|110612.6|110587.6|110631.7|110606.7|110612.6|110587.6|17
1732537930000|2024-11-25 12:32:10|110614.2|110589.2|110610|110585|110614.2|110589.2|110605.7|110580.7|39
1732537940000|2024-11-25 12:32:20|110610.5|110585.5|110605.6|110580.6|110614.5|110589.5|110605.6|110580.6|37
1732537950000|2024-11-25 12:32:30|110605.4|110580.4|110611.5|110586.5|110612.9|110587.9|110605.4|110580.4|22
1732537960000|2024-11-25 12:32:40|110613.1|110588.1|110608.4|110583.4|110613.5|110588.5|110608.1|110583.1|18
1732537970000|2024-11-25 12:32:50|110613.8|110588.8|110625.8|110600.8|110625.9|110600.9|110613.8|110588.8|16
1732537980000|2024-11-25 12:33:00|110626.3|110601.3|110605.4|110580.4|110626.3|110601.3|110603.8|110578.8|34
1732537990000|2024-11-25 12:33:10|110604.6|110579.6|110609.9|110584.9|110612.3|110587.3|110601.7|110576.7|16
1732538000000|2024-11-25 12:33:20|110608.1|110583.1|110607.4|110582.4|110610.8|110585.8|110604.4|110579.4|37
1732538010000|2024-11-25 12:33:30|110607.8|110582.8|110594.5|110569.5|110608.8|110583.8|110590.4|110565.4|45
1732538020000|2024-11-25 12:33:40|110595.3|110570.3|110591.3|110566.3|110596|110571|110590.7|110565.7|29
1732538030000|2024-11-25 12:33:50|110592.5|110567.5|110591.6|110566.6|110595.9|110570.9|110591.2|110566.2|20
1732538040000|2024-11-25 12:34:00|110590.7|110565.7|110585.6|110560.6|110591.1|110566.1|110584.7|110559.7|33
1732538050000|2024-11-25 12:34:10|110586|110561|110584.6|110559.6|110587|110562|110582.9|110557.9|21
1732538060000|2024-11-25 12:34:20|110583.6|110558.6|110584.8|110559.8|110588|110563|110583.6|110558.6|18
1732538070000|2024-11-25 12:34:30|110585.3|110560.3|110581.8|110556.8|110587.4|110562.4|110580.8|110555.8|44
1732538080000|2024-11-25 12:34:40|110579.5|110554.5|110577.1|110552.1|110581.6|110556.6|110572.8|110547.8|41
1732538090000|2024-11-25 12:34:50|110578.7|110553.7|110575.9|110550.9|110580|110555|110574.7|110549.7|27
1732538100000|2024-11-25 12:35:00|110576.5|110551.5|110573.2|110548.2|110576.5|110551.5|110573|110548|29
1732538110000|2024-11-25 12:35:10|110574.2|110549.2|110557.1|110532.1|110575.8|110550.8|110548.3|110523.3|39
1732538120000|2024-11-25 12:35:20|110556.8|110531.8|110551.4|110526.4|110556.8|110531.8|110547.2|110522.2|39
1732538130000|2024-11-25 12:35:30|110551.1|110526.1|110533.6|110508.6|110551.4|110526.4|110533.2|110508.2|26
1732538140000|2024-11-25 12:35:40|110534.2|110509.2|110527.9|110502.9|110536|110511|110527.9|110502.9|22
1732538150000|2024-11-25 12:35:50|110529.4|110504.4|110533.3|110508.3|110533.9|110508.9|110519.7|110494.7|29
1732538160000|2024-11-25 12:36:00|110532.7|110507.7|110527.1|110502.1|110536.1|110511.1|110527.1|110502.1|14
1732538170000|2024-11-25 12:36:10|110528.2|110503.2|110523.1|110498.1|110528.2|110503.2|110515.6|110490.6|26
1732538180000|2024-11-25 12:36:20|110523.7|110498.7|110527.7|110502.7|110529.3|110504.3|110522.2|110497.2|23
1732538190000|2024-11-25 12:36:30|110528.8|110503.8|110543.2|110518.2|110543.2|110518.2|110528.8|110503.8|21
1732538200000|2024-11-25 12:36:40|110542.2|110517.2|110543.1|110518.1|110545.4|110520.4|110540.3|110515.3|16
1732538210000|2024-11-25 12:36:50|110543.8|110518.8|110563.3|110538.3|110564.8|110539.8|110541.6|110516.6|26
1732538220000|2024-11-25 12:37:00|110562.3|110537.3|110577.6|110552.6|110577.6|110552.6|110555.8|110530.8|32
1732538230000|2024-11-25 12:37:10|110578.3|110553.3|110576.1|110551.1|110578.6|110553.6|110574|110549|9
1732538240000|2024-11-25 12:37:20|110575|110550|110570.5|110545.5|110575.5|110550.5|110569.7|110544.7|22
1732538250000|2024-11-25 12:37:30|110570.4|110545.4|110554.3|110529.3|110571.7|110546.7|110554.3|110529.3|19
1732538260000|2024-11-25 12:37:40|110555.5|110530.5|110579.7|110554.7|110580.3|110555.3|110553.4|110528.4|38
1732538270000|2024-11-25 12:37:50|110580.6|110555.6|110580|110555|110582.5|110557.5|110579.2|110554.2|19
1732538280000|2024-11-25 12:38:00|110579|110554|110577.5|110552.5|110581.1|110556.1|110577.1|110552.1|26
1732538290000|2024-11-25 12:38:10|110577|110552|110575|110550|110582.6|110557.6|110574.2|110549.2|24
1732538300000|2024-11-25 12:38:20|110574.5|110549.5|110577.1|110552.1|110582.2|110557.2|110570.9|110545.9|45
1732538310000|2024-11-25 12:38:30|110577.8|110552.8|110580.1|110555.1|110583.3|110558.3|110574.4|110549.4|36
1732538320000|2024-11-25 12:38:40|110579.9|110554.9|110582.9|110557.9|110584.7|110559.7|110573.3|110548.3|38
1732538330000|2024-11-25 12:38:50|110582.3|110557.3|110584.8|110559.8|110586.2|110561.2|110577.4|110552.4|26
1732538340000|2024-11-25 12:39:00|110585.4|110560.4|110581.5|110556.5|110586.7|110561.7|110580.8|110555.8|31
1732538350000|2024-11-25 12:39:10|110580.6|110555.6|110581.2|110556.2|110588.3|110563.3|110575.2|110550.2|41
1732538360000|2024-11-25 12:39:20|110580.2|110555.2|110581.3|110556.3|110589.6|110564.6|110578.5|110553.5|40
1732538370000|2024-11-25 12:39:30|110581.1|110556.1|110598|110573|110599.2|110574.2|110579.4|110554.4|46
1732538380000|2024-11-25 12:39:40|110599.2|110574.2|110596.4|110571.4|110604.1|110579.1|110593.7|110568.7|32
1732538390000|2024-11-25 12:39:50|110595.8|110570.8|110583.6|110558.6|110597.6|110572.6|110581|110556|39
1732538400000|2024-11-25 12:40:00|110583.7|110558.7|110568.1|110543.1|110583.8|110558.8|110566.4|110541.4|38
1732538410000|2024-11-25 12:40:10|110567.1|110542.1|110560.1|110535.1|110569.7|110544.7|110560.1|110535.1|34
1732538420000|2024-11-25 12:40:20|110559|110534|110568|110543|110573|110548|110555.9|110530.9|36
1732538430000|2024-11-25 12:40:30|110568.6|110543.6|110559.1|110534.1|110575.8|110550.8|110558|110533|48
1732538440000|2024-11-25 12:40:40|110560.8|110535.8|110560|110535|110564.2|110539.2|110558.3|110533.3|43
1732538450000|2024-11-25 12:40:50|110558.9|110533.9|110562.5|110537.5|110564.2|110539.2|110557.7|110532.7|26
1732538460000|2024-11-25 12:41:00|110561.6|110536.6|110560.5|110535.5|110564.9|110539.9|110560.5|110535.5|30
1732538470000|2024-11-25 12:41:10|110561.5|110536.5|110555.9|110530.9|110563.3|110538.3|110555.4|110530.4|27
1732538480000|2024-11-25 12:41:20|110557.6|110532.6|110545.2|110520.2|110560.2|110535.2|110545.2|110520.2|33
1732538490000|2024-11-25 12:41:30|110548.6|110523.6|110548.6|110523.6|110553.6|110528.6|110545.7|110520.7|39
1732538500000|2024-11-25 12:41:40|110550.5|110525.5|110543.6|110518.6|110554.8|110529.8|110540|110515|35
1732538510000|2024-11-25 12:41:50|110544|110519|110533.5|110508.5|110547.3|110522.3|110530.1|110505.1|42
1732538520000|2024-11-25 12:42:00|110533.4|110508.4|110530.2|110505.2|110533.5|110508.5|110527.6|110502.6|34
1732538530000|2024-11-25 12:42:10|110530.1|110505.1|110530.4|110505.4|110534.8|110509.8|110525.5|110500.5|31
1732538540000|2024-11-25 12:42:20|110534.1|110509.1|110542|110517|110542|110517|110528.7|110503.7|29
1732538550000|2024-11-25 12:42:30|110541.9|110516.9|110539.8|110514.8|110543.1|110518.1|110539.3|110514.3|32
1732538560000|2024-11-25 12:42:40|110538.9|110513.9|110530.4|110505.4|110538.9|110513.9|110530.2|110505.2|27
1732538570000|2024-11-25 12:42:50|110530.9|110505.9|110533.4|110508.4|110533.6|110508.6|110520.9|110495.9|29
1732538580000|2024-11-25 12:43:00|110536.4|110511.4|110537.4|110512.4|110539.8|110514.8|110533.4|110508.4|20
1732538590000|2024-11-25 12:43:10|110538|110513|110532.1|110507.1|110538.3|110513.3|110531.1|110506.1|21
1732538600000|2024-11-25 12:43:20|110532.3|110507.3|110533|110508|110539.3|110514.3|110532.3|110507.3|18
1732538610000|2024-11-25 12:43:30|110532.4|110507.4|110534|110509|110534|110509|110521.8|110496.8|24
1732538620000|2024-11-25 12:43:40|110534.2|110509.2|110533.2|110508.2|110534.8|110509.8|110532.8|110507.8|12
1732538630000|2024-11-25 12:43:50|110533.4|110508.4|110533.3|110508.3|110534.7|110509.7|110532.9|110507.9|11
1732538640000|2024-11-25 12:44:00|110532.2|110507.2|110534.9|110509.9|110535.3|110510.3|110532.2|110507.2|12
1732538650000|2024-11-25 12:44:10|110534.8|110509.8|110528|110503|110534.8|110509.8|110522.9|110497.9|29
1732538660000|2024-11-25 12:44:20|110530.2|110505.2|110534.4|110509.4|110534.4|110509.4|110527.5|110502.5|36
1732538670000|2024-11-25 12:44:30|110535.6|110510.6|110540|110515|110541.2|110516.2|110535.6|110510.6|21
1732538680000|2024-11-25 12:44:40|110539.5|110514.5|110558.3|110533.3|110558.3|110533.3|110539.5|110514.5|29
1732538690000|2024-11-25 12:44:50|110557.4|110532.4|110554.1|110529.1|110561.1|110536.1|110554.1|110529.1|30
1732538700000|2024-11-25 12:45:00|110555|110530|110555.3|110530.3|110558.2|110533.2|110553.6|110528.6|15
1732538710000|2024-11-25 12:45:10|110556.4|110531.4|110565.8|110540.8|110567.2|110542.2|110556.4|110531.4|23
1732538720000|2024-11-25 12:45:20|110564.4|110539.4|110565|110540|110565.7|110540.7|110563.6|110538.6|14
1732538730000|2024-11-25 12:45:30|110563.9|110538.9|110538.4|110513.4|110563.9|110538.9|110538.3|110513.3|27
1732538740000|2024-11-25 12:45:40|110538.3|110513.3|110537.2|110512.2|110538.3|110513.3|110535.6|110510.6|13
1732538750000|2024-11-25 12:45:50|110536|110511|110539.9|110514.9|110541.2|110516.2|110532|110507|26
1732538760000|2024-11-25 12:46:00|110540.2|110515.2|110537.6|110512.6|110540.2|110515.2|110536.4|110511.4|18
1732538770000|2024-11-25 12:46:10|110538.7|110513.7|110526.8|110501.8|110539|110514|110523.1|110498.1|31
1732538780000|2024-11-25 12:46:20|110526.7|110501.7|110509|110484|110526.8|110501.8|110507.8|110482.8|28
1732538790000|2024-11-25 12:46:30|110510.5|110485.5|110513|110488|110513.2|110488.2|110509.6|110484.6|21
1732538800000|2024-11-25 12:46:40|110514.5|110489.5|110518.6|110493.6|110522.9|110497.9|110514.5|110489.5|20
1732538810000|2024-11-25 12:46:50|110518.4|110493.4|110523.3|110498.3|110525.5|110500.5|110518.4|110493.4|26
1732538820000|2024-11-25 12:47:00|110521.6|110496.6|110527.5|110502.5|110527.5|110502.5|110519.1|110494.1|17
1732538830000|2024-11-25 12:47:10|110528|110503|110510.4|110485.4|110531.1|110506.1|110510.1|110485.1|25
1732538840000|2024-11-25 12:47:20|110509.8|110484.8|110501.7|110476.7|110509.8|110484.8|110499.9|110474.9|22
1732538850000|2024-11-25 12:47:30|110501.8|110476.8|110502.3|110477.3|110503.6|110478.6|110498.1|110473.1|14
1732538860000|2024-11-25 12:47:40|110503.4|110478.4|110504.8|110479.8|110505.2|110480.2|110503.2|110478.2|11
1732538870000|2024-11-25 12:47:50|110505.7|110480.7|110498.3|110473.3|110505.7|110480.7|110498.3|110473.3|19
1732538880000|2024-11-25 12:48:00|110497|110472|110491.6|110466.6|110497|110472|110490.3|110465.3|22
1732538890000|2024-11-25 12:48:10|110491.1|110466.1|110492.8|110467.8|110492.9|110467.9|110491.1|110466.1|6
1732538900000|2024-11-25 12:48:20|110493.1|110468.1|110481.8|110456.8|110493.4|110468.4|110480.5|110455.5|17
1732538910000|2024-11-25 12:48:30|110481.6|110456.6|110484.7|110459.7|110484.8|110459.8|110481.6|110456.6|7
1732538920000|2024-11-25 12:48:40|110485|110460|110484.5|110459.5|110485|110460|110481.4|110456.4|17
1732538930000|2024-11-25 12:48:50|110484.6|110459.6|110486.2|110461.2|110487.2|110462.2|110484.3|110459.3|9
1732538940000|2024-11-25 12:49:00|110483.8|110458.8|110479.6|110454.6|110483.8|110458.8|110475.9|110450.9|18
1732538950000|2024-11-25 12:49:10|110478.3|110453.3|110479.2|110454.2|110480.5|110455.5|110477|110452|14
1732538960000|2024-11-25 12:49:20|110479.6|110454.6|110479.6|110454.6|110488|110463|110479.2|110454.2|17
1732538970000|2024-11-25 12:49:30|110481.9|110456.9|110474.8|110449.8|110483.1|110458.1|110472.6|110447.6|23
1732538980000|2024-11-25 12:49:40|110476|110451|110506.6|110481.6|110508.3|110483.3|110476|110451|31
1732538990000|2024-11-25 12:49:50|110507.4|110482.4|110514.8|110489.8|110517.3|110492.3|110507.4|110482.4|28
1732539000000|2024-11-25 12:50:00|110515.3|110490.3|110500.5|110475.5|110515.3|110490.3|110499.7|110474.7|28
1732539010000|2024-11-25 12:50:10|110501.3|110476.3|110498.7|110473.7|110503.7|110478.7|110498.7|110473.7|30
1732539020000|2024-11-25 12:50:20|110498.6|110473.6|110492.5|110467.5|110498.7|110473.7|110485.3|110460.3|33
1732539030000|2024-11-25 12:50:30|110493.3|110468.3|110502|110477|110502.8|110477.8|110493.3|110468.3|21
1732539040000|2024-11-25 12:50:40|110501.8|110476.8|110499.6|110474.6|110507.3|110482.3|110499.6|110474.6|21
1732539050000|2024-11-25 12:50:50|110499.4|110474.4|110500|110475|110504.3|110479.3|110496.5|110471.5|16
1732539060000|2024-11-25 12:51:00|110500.1|110475.1|110494.6|110469.6|110500.1|110475.1|110491.8|110466.8|20
1732539070000|2024-11-25 12:51:10|110494.9|110469.9|110468.4|110443.4|110494.9|110469.9|110464.3|110439.3|29
1732539080000|2024-11-25 12:51:20|110467.7|110442.7|110464.3|110439.3|110469.3|110444.3|110463|110438|26
1732539090000|2024-11-25 12:51:30|110464.4|110439.4|110462.8|110437.8|110466.5|110441.5|110460.8|110435.8|26
1732539100000|2024-11-25 12:51:40|110461.3|110436.3|110473.6|110448.6|110473.6|110448.6|110458.7|110433.7|21
1732539110000|2024-11-25 12:51:50|110473|110448|110467.1|110442.1|110473|110448|110465.7|110440.7|23
1732539120000|2024-11-25 12:52:00|110467.5|110442.5|110463.8|110438.8|110467.7|110442.7|110463.1|110438.1|23
1732539130000|2024-11-25 12:52:10|110463.4|110438.4|110450.2|110425.2|110463.4|110438.4|110448|110423|30
1732539140000|2024-11-25 12:52:20|110446.9|110421.9|110443.2|110418.2|110446.9|110421.9|110443.2|110418.2|14
1732539150000|2024-11-25 12:52:30|110444.1|110419.1|110443.2|110418.2|110444.1|110419.1|110443.2|110418.2|6
1732539160000|2024-11-25 12:52:40|110442|110417|110436.4|110411.4|110446.6|110421.6|110436.4|110411.4|16
1732539170000|2024-11-25 12:52:50|110436.5|110411.5|110437.3|110412.3|110437.9|110412.9|110436.5|110411.5|4
1732539180000|2024-11-25 12:53:00|110437.5|110412.5|110438.2|110413.2|110445.1|110420.1|110434.9|110409.9|21
1732539190000|2024-11-25 12:53:10|110438.8|110413.8|110437.5|110412.5|110441.3|110416.3|110436.9|110411.9|22
1732539200000|2024-11-25 12:53:20|110432.3|110407.3|110428.8|110403.8|110440.7|110415.7|110426.8|110401.8|33
1732539210000|2024-11-25 12:53:30|110426.3|110401.3|110467|110442|110471.5|110446.5|110424.9|110399.9|34
1732539220000|2024-11-25 12:53:40|110468.2|110443.2|110470.4|110445.4|110471.5|110446.5|110463.5|110438.5|37
1732539230000|2024-11-25 12:53:50|110469.5|110444.5|110460|110435|110478.5|110453.5|110458.4|110433.4|24
1732539240000|2024-11-25 12:54:00|110459.9|110434.9|110465.8|110440.8|110470.1|110445.1|110450.7|110425.7|23
1732539250000|2024-11-25 12:54:10|110466.9|110441.9|110465.8|110440.8|110469.6|110444.6|110465.3|110440.3|32
1732539260000|2024-11-25 12:54:20|110466.2|110441.2|110476.9|110451.9|110479.3|110454.3|110465.6|110440.6|33
1732539270000|2024-11-25 12:54:30|110478.3|110453.3|110450.4|110425.4|110478.3|110453.3|110450.4|110425.4|33
1732539280000|2024-11-25 12:54:40|110452.1|110427.1|110451.5|110426.5|110455|110430|110450.3|110425.3|21
1732539290000|2024-11-25 12:54:50|110453.4|110428.4|110450.6|110425.6|110455.4|110430.4|110445.5|110420.5|19
1732539300000|2024-11-25 12:55:00|110451.8|110426.8|110462.6|110437.6|110467.2|110442.2|110451.7|110426.7|23
1732539310000|2024-11-25 12:55:10|110463.8|110438.8|110461.8|110436.8|110467.2|110442.2|110460.1|110435.1|24
1732539320000|2024-11-25 12:55:20|110461.7|110436.7|110441.5|110416.5|110461.8|110436.8|110440|110415|23
1732539330000|2024-11-25 12:55:30|110441.6|110416.6|110426.7|110401.7|110442.7|110417.7|110425.6|110400.6|20
1732539340000|2024-11-25 12:55:40|110427.3|110402.3|110432|110407|110433.9|110408.9|110427.3|110402.3|13
1732539350000|2024-11-25 12:55:50|110431.4|110406.4|110427.1|110402.1|110431.9|110406.9|110426.4|110401.4|18
1732539360000|2024-11-25 12:56:00|110423.6|110398.6|110427.3|110402.3|110427.9|110402.9|110419.8|110394.8|24
1732539370000|2024-11-25 12:56:10|110427.1|110402.1|110413.7|110388.7|110427.5|110402.5|110412.7|110387.7|22
1732539380000|2024-11-25 12:56:20|110412.8|110387.8|110407.2|110382.2|110414.5|110389.5|110407.2|110382.2|19
1732539390000|2024-11-25 12:56:30|110410.2|110385.2|110403|110378|110410.2|110385.2|110403|110378|11
1732539400000|2024-11-25 12:56:40|110402.4|110377.4|110392.7|110367.7|110402.4|110377.4|110391.1|110366.1|27
1732539410000|2024-11-25 12:56:50|110398|110373|110403.6|110378.6|110409.4|110384.4|110398|110373|28
1732539420000|2024-11-25 12:57:00|110404.3|110379.3|110410.4|110385.4|110415.1|110390.1|110404.3|110379.3|24
1732539430000|2024-11-25 12:57:10|110411.4|110386.4|110416.1|110391.1|110422.8|110397.8|110411.4|110386.4|23
1732539440000|2024-11-25 12:57:20|110415.6|110390.6|110438.9|110413.9|110438.9|110413.9|110415.3|110390.3|28
1732539450000|2024-11-25 12:57:30|110439.9|110414.9|110452.5|110427.5|110456.8|110431.8|110439.9|110414.9|23
1732539460000|2024-11-25 12:57:40|110451.7|110426.7|110452.3|110427.3|110453.1|110428.1|110446.6|110421.6|18
1732539470000|2024-11-25 12:57:50|110452.1|110427.1|110447.8|110422.8|110452.3|110427.3|110446.3|110421.3|17
1732539480000|2024-11-25 12:58:00|110447.2|110422.2|110455.4|110430.4|110462.2|110437.2|110444.6|110419.6|17
1732539490000|2024-11-25 12:58:10|110457.4|110432.4|110474.3|110449.3|110475.1|110450.1|110456.5|110431.5|43
1732539500000|2024-11-25 12:58:20|110475|110450|110482.2|110457.2|110483.6|110458.6|110474.2|110449.2|26
1732539510000|2024-11-25 12:58:30|110483.3|110458.3|110490.9|110465.9|110496.3|110471.3|110483.3|110458.3|37
1732539520000|2024-11-25 12:58:40|110492.4|110467.4|110491.6|110466.6|110494.6|110469.6|110487.2|110462.2|30
1732539530000|2024-11-25 12:58:50|110491.1|110466.1|110493.4|110468.4|110493.5|110468.5|110490.5|110465.5|17
1732539540000|2024-11-25 12:59:00|110494.3|110469.3|110497.8|110472.8|110500.4|110475.4|110494.3|110469.3|16
1732539550000|2024-11-25 12:59:10|110496.9|110471.9|110498.5|110473.5|110498.5|110473.5|110492.3|110467.3|14
1732539560000|2024-11-25 12:59:20|110497.6|110472.6|110509.2|110484.2|110510.3|110485.3|110497.1|110472.1|20
1732539570000|2024-11-25 12:59:30|110508.4|110483.4|110507.6|110482.6|110508.5|110483.5|110507.6|110482.6|6
1732539580000|2024-11-25 12:59:40|110506.8|110481.8|110516.2|110491.2|110519|110494|110506.3|110481.3|25
1732539590000|2024-11-25 12:59:50|110516.1|110491.1|110522.1|110497.1|110528|110503|110513.1|110488.1|28
1732539600000|2024-11-25 13:00:00|110523.4|110498.4|110521.7|110496.7|110525.4|110500.4|110499.4|110474.4|38
1732539610000|2024-11-25 13:00:10|110521.3|110496.3|110504.5|110479.5|110521.3|110496.3|110499.2|110474.2|35
1732539620000|2024-11-25 13:00:20|110504|110479|110495.7|110470.7|110504.5|110479.5|110491|110466|21
1732539630000|2024-11-25 13:00:30|110496.6|110471.6|110487.3|110462.3|110497.9|110472.9|110487.3|110462.3|20
1732539640000|2024-11-25 13:00:40|110488.5|110463.5|110489.3|110464.3|110492.2|110467.2|110487.3|110462.3|27
1732539650000|2024-11-25 13:00:50|110488.5|110463.5|110494.6|110469.6|110494.6|110469.6|110486.9|110461.9|17
1732539660000|2024-11-25 13:01:00|110493.4|110468.4|110495.8|110470.8|110496.8|110471.8|110490.2|110465.2|23
1732539670000|2024-11-25 13:01:10|110495.3|110470.3|110486.1|110461.1|110502.8|110477.8|110486.1|110461.1|30
1732539680000|2024-11-25 13:01:20|110483.7|110458.7|110479.3|110454.3|110486.5|110461.5|110477.5|110452.5|36
1732539690000|2024-11-25 13:01:30|110479.9|110454.9|110498.4|110473.4|110499.1|110474.1|110479.8|110454.8|28
1732539700000|2024-11-25 13:01:40|110496.9|110471.9|110477.5|110452.5|110498.3|110473.3|110477.5|110452.5|38
1732539710000|2024-11-25 13:01:50|110478.1|110453.1|110485.8|110460.8|110487.1|110462.1|110478.1|110453.1|22
1732539720000|2024-11-25 13:02:00|110486.9|110461.9|110479.1|110454.1|110488.7|110463.7|110478.8|110453.8|15
1732539730000|2024-11-25 13:02:10|110479.7|110454.7|110450.8|110425.8|110479.7|110454.7|110450.8|110425.8|37
1732539740000|2024-11-25 13:02:20|110449.8|110424.8|110439.7|110414.7|110450.5|110425.5|110437.3|110412.3|39
1732539750000|2024-11-25 13:02:30|110440.7|110415.7|110455.6|110405.6|110456.5|110418.8|110440.7|110403.9|19
1732539760000|2024-11-25 13:02:40|110454.9|110404.9|110452.2|110402.2|110461.9|110411.9|110450.6|110400.6|30
1732539770000|2024-11-25 13:02:50|110450.3|110400.3|110459.2|110409.2|110463|110413|110450.3|110400.3|26
1732539780000|2024-11-25 13:03:00|110458.6|110408.6|110454.4|110404.4|110461.5|110411.5|110452.1|110402.1|24
1732539790000|2024-11-25 13:03:10|110455|110405|110462.6|110412.6|110462.6|110412.6|110454.6|110404.6|25
1732539800000|2024-11-25 13:03:20|110464.4|110414.4|110478.4|110428.4|110486.3|110447.8|110459.6|110411.8|43
1732539810000|2024-11-25 13:03:30|110476.2|110426.2|110482.7|110432.7|110484.7|110434.7|110476.2|110426.2|30
1732539820000|2024-11-25 13:03:40|110482.9|110432.9|110486|110436|110491.3|110446|110467.2|110432.7|40
1732539830000|2024-11-25 13:03:50|110488.3|110438.3|110489.8|110439.8|110493.2|110443.2|110485.1|110435.1|34
1732539840000|2024-11-25 13:04:00|110490.1|110440.1|110462.1|110437.1|110495|110450.3|110458.7|110433.7|42
1732539850000|2024-11-25 13:04:10|110460.8|110435.8|110472.5|110422.5|110477.9|110439.3|110456.5|110422|35
1732539860000|2024-11-25 13:04:20|110472.3|110422.3|110474.2|110424.2|110479.6|110429.6|110469.2|110419.2|37
1732539870000|2024-11-25 13:04:30|110473.6|110423.6|110469.2|110419.2|110473.6|110423.6|110469.2|110419.2|20
1732539880000|2024-11-25 13:04:40|110469|110419|110479.4|110429.4|110479.4|110429.4|110469|110419|17
1732539890000|2024-11-25 13:04:50|110479.1|110429.1|110496.5|110446.5|110499|110449|110478.3|110428.3|32
1732539900000|2024-11-25 13:05:00|110496.1|110446.1|110509.9|110459.9|110509.9|110469.9|110486.5|110446.1|37
1732539910000|2024-11-25 13:05:10|110504.5|110479.5|110492|110467|110520|110479.5|110485.8|110449.6|56
1732539920000|2024-11-25 13:05:20|110486.1|110461.1|110491.2|110466.2|110513.3|110481.6|110480.2|110453.4|45
1732539930000|2024-11-25 13:05:30|110486.1|110461.1|110503.6|110453.6|110507.2|110469.6|110484.5|110443.9|40
1732539940000|2024-11-25 13:05:40|110502.8|110452.8|110498.4|110448.4|110514.3|110464.3|110497.9|110447.9|32
1732539950000|2024-11-25 13:05:50|110499.2|110449.2|110500.5|110450.5|110503.1|110453.1|110495.1|110445.1|31
1732539960000|2024-11-25 13:06:00|110499.3|110449.3|110493.1|110468.1|110499.3|110468.1|110477.5|110449.3|22
1732539970000|2024-11-25 13:06:10|110492.2|110467.2|110498.1|110448.1|110507.9|110467.2|110489.1|110445.8|24
1732539980000|2024-11-25 13:06:20|110496.5|110446.5|110489|110439|110496.5|110457.6|110477.5|110433.6|30
1732539990000|2024-11-25 13:06:30|110489.7|110439.7|110490.8|110440.8|110492.2|110442.2|110481.8|110431.8|20
1732540000000|2024-11-25 13:06:40|110493.5|110443.5|110489.4|110439.4|110493.5|110443.5|110488.4|110438.4|18
1732540010000|2024-11-25 13:06:50|110490.5|110440.5|110497.3|110447.3|110497.3|110447.3|110485.7|110435.7|23
1732540020000|2024-11-25 13:07:00|110494.8|110444.8|110494.2|110444.2|110497.3|110447.3|110493|110443|15
1732540030000|2024-11-25 13:07:10|110493|110443|110489.1|110439.1|110498.3|110448.3|110489.1|110439.1|14
1732540040000|2024-11-25 13:07:20|110488.9|110438.9|110466.3|110441.3|110488.9|110446.1|110453.1|110428.1|38
1732540050000|2024-11-25 13:07:30|110467.1|110442.1|110461.5|110436.5|110468.1|110443.1|110458|110433|27
1732540060000|2024-11-25 13:07:40|110462.7|110437.7|110454.8|110429.8|110465.5|110440.5|110454.8|110429.8|18
1732540070000|2024-11-25 13:07:50|110454.7|110429.7|110424.1|110399.1|110455.3|110430.3|110419.1|110394.1|39
1732540080000|2024-11-25 13:08:00|110424.7|110399.7|110413.7|110388.7|110424.9|110399.9|110413.7|110388.7|37
1732540090000|2024-11-25 13:08:10|110412.6|110387.6|110402.2|110377.2|110421.3|110396.3|110399.3|110374.3|48
1732540100000|2024-11-25 13:08:20|110399.1|110374.1|110412.3|110387.3|110413.5|110388.5|110392.7|110367.7|34
1732540110000|2024-11-25 13:08:30|110411.5|110386.5|110395.3|110370.3|110411.5|110386.5|110393|110368|24
1732540120000|2024-11-25 13:08:40|110395.5|110370.5|110386.6|110361.6|110395.5|110370.5|110376.5|110351.5|32
1732540130000|2024-11-25 13:08:50|110386.9|110361.9|110388.2|110363.2|110389.9|110364.9|110385.9|110360.9|18
1732540140000|2024-11-25 13:09:00|110388|110363|110415|110390|110418.2|110393.2|110386.5|110361.5|55
1732540150000|2024-11-25 13:09:10|110415.8|110390.8|110423.8|110398.8|110425.9|110400.9|110414.5|110389.5|41
1732540160000|2024-11-25 13:09:20|110422.1|110397.1|110420.9|110395.9|110429.3|110404.3|110419.1|110394.1|26
1732540170000|2024-11-25 13:09:30|110419.7|110394.7|110410|110385|110419.7|110394.7|110407.5|110382.5|27
1732540180000|2024-11-25 13:09:40|110410.3|110385.3|110409.1|110384.1|110416.3|110391.3|110406.8|110381.8|26
1732540190000|2024-11-25 13:09:50|110409.8|110384.8|110418.5|110393.5|110422.5|110397.5|110409.8|110384.8|29
1732540200000|2024-11-25 13:10:00|110419.6|110394.6|110415.5|110390.5|110422.3|110397.3|110401.9|110376.9|39
1732540210000|2024-11-25 13:10:10|110419.5|110394.5|110428.3|110403.3|110433.1|110408.1|110418.7|110393.7|24
1732540220000|2024-11-25 13:10:20|110429|110404|110420.5|110395.5|110430|110405|110415|110390|36
1732540230000|2024-11-25 13:10:30|110421.9|110396.9|110418.1|110393.1|110421.9|110396.9|110414.2|110389.2|30
1732540240000|2024-11-25 13:10:40|110424.6|110399.6|110452.1|110427.1|110454.8|110429.8|110419.5|110394.5|43
1732540250000|2024-11-25 13:10:50|110452.2|110427.2|110442.3|110417.3|110452.4|110427.4|110440.7|110415.7|25
1732540260000|2024-11-25 13:11:00|110440.6|110415.6|110437.7|110412.7|110443.1|110418.1|110428.7|110403.7|30
1732540270000|2024-11-25 13:11:10|110439|110414|110453.8|110428.8|110458.6|110433.6|110437.9|110412.9|28
1732540280000|2024-11-25 13:11:20|110454.9|110429.9|110445.8|110420.8|110458.5|110433.5|110437.8|110412.8|24
1732540290000|2024-11-25 13:11:30|110444.7|110419.7|110442.8|110417.8|110446.5|110421.5|110442.8|110417.8|15
1732540300000|2024-11-25 13:11:40|110444|110419|110444.7|110419.7|110448|110423|110444|110419|14
1732540310000|2024-11-25 13:11:50|110445.3|110420.3|110456.1|110431.1|110456.7|110431.7|110443|110418|15
1732540320000|2024-11-25 13:12:00|110456.6|110431.6|110444.2|110419.2|110471.1|110446.1|110444.2|110419.2|42
1732540330000|2024-11-25 13:12:10|110446|110421|110446.5|110421.5|110446.5|110421.5|110439.3|110414.3|31
1732540340000|2024-11-25 13:12:20|110444.5|110419.5|110446.8|110421.8|110450.6|110425.6|110439.4|110414.4|34
1732540350000|2024-11-25 13:12:30|110444.3|110419.3|110446.2|110421.2|110451.5|110426.5|110444.2|110419.2|31
1732540360000|2024-11-25 13:12:40|110444.3|110419.3|110437.6|110412.6|110444.3|110419.3|110431.7|110406.7|29
1732540370000|2024-11-25 13:12:50|110438.6|110413.6|110436|110411|110438.6|110413.6|110434.4|110409.4|21
1732540380000|2024-11-25 13:13:00|110436.7|110411.7|110443|110418|110450.1|110425.1|110436.7|110411.7|33
1732540390000|2024-11-25 13:13:10|110441.6|110416.6|110449.9|110424.9|110456.3|110431.3|110441.6|110416.6|30
1732540400000|2024-11-25 13:13:20|110453.1|110428.1|110470.8|110445.8|110470.8|110445.8|110447.5|110422.5|32
1732540410000|2024-11-25 13:13:30|110469.8|110444.8|110468.7|110443.7|110473.5|110448.5|110468.7|110443.7|20
1732540420000|2024-11-25 13:13:40|110468.4|110443.4|110442.7|110417.7|110472|110447|110442.7|110417.7|35
1732540430000|2024-11-25 13:13:50|110442.3|110417.3|110429.2|110404.2|110442.3|110417.3|110426.9|110401.9|34
1732540440000|2024-11-25 13:14:00|110429.6|110404.6|110406.4|110381.4|110429.6|110404.6|110406.4|110381.4|50
1732540450000|2024-11-25 13:14:10|110407.7|110382.7|110402.9|110377.9|110408.3|110383.3|110385.3|110360.3|59
1732540460000|2024-11-25 13:14:20|110402.6|110377.6|110406|110381|110406|110381|110388.3|110363.3|31
1732540470000|2024-11-25 13:14:30|110403.8|110378.8|110370.5|110345.5|110406|110381|110370.5|110345.5|61
1732540480000|2024-11-25 13:14:40|110369.3|110344.3|110395.7|110370.7|110400.1|110375.1|110369.3|110344.3|34
1732540490000|2024-11-25 13:14:50|110396.2|110371.2|110412.5|110387.5|110421.4|110396.4|110396.2|110371.2|38
1732540500000|2024-11-25 13:15:00|110411.9|110386.9|110430.9|110405.9|110432.4|110407.4|110411.9|110386.9|27
1732540510000|2024-11-25 13:15:10|110429.8|110404.8|110428.8|110403.8|110433.5|110408.5|110428.8|110403.8|22
1732540520000|2024-11-25 13:15:20|110429.3|110404.3|110426.9|110401.9|110439.5|110414.5|110426.9|110401.9|21
1732540530000|2024-11-25 13:15:30|110425.9|110400.9|110424.2|110399.2|110434|110409|110424.1|110399.1|21
1732540540000|2024-11-25 13:15:40|110424.1|110399.1|110421.8|110396.8|110433.2|110408.2|110420|110395|29
1732540550000|2024-11-25 13:15:50|110423.6|110398.6|110426.5|110401.5|110427.8|110402.8|110420.1|110395.1|31
1732540560000|2024-11-25 13:16:00|110425.5|110400.5|110420|110395|110426.7|110401.7|110417.7|110392.7|25
1732540570000|2024-11-25 13:16:10|110419.7|110394.7|110420.9|110395.9|110425.9|110400.9|110418.8|110393.8|15
1732540580000|2024-11-25 13:16:20|110421|110396|110419.7|110394.7|110422.6|110397.6|110418.8|110393.8|14
1732540590000|2024-11-25 13:16:30|110409.3|110384.3|110406.9|110381.9|110413.8|110388.8|110401.5|110376.5|36
1732540600000|2024-11-25 13:16:40|110410.4|110385.4|110404.6|110379.6|110414.9|110389.9|110403|110378|33
1732540610000|2024-11-25 13:16:50|110403.5|110378.5|110407.5|110382.5|110410.3|110385.3|110398.9|110373.9|36
1732540620000|2024-11-25 13:17:00|110408.3|110383.3|110387.8|110362.8|110409.3|110384.3|110384.3|110359.3|36
1732540630000|2024-11-25 13:17:10|110385.9|110360.9|110378.2|110353.2|110388|110363|110377.6|110352.6|34
1732540640000|2024-11-25 13:17:20|110378.3|110353.3|110379.1|110354.1|110379.1|110354.1|110376.1|110351.1|20
1732540650000|2024-11-25 13:17:30|110378.1|110353.1|110371.2|110346.2|110381.9|110356.9|110370.7|110345.7|20
1732540660000|2024-11-25 13:17:40|110371|110346|110369.5|110344.5|110373|110348|110365.1|110340.1|25
1732540670000|2024-11-25 13:17:50|110364.2|110339.2|110328.1|110303.1|110364.2|110339.2|110323.9|110298.9|52
1732540680000|2024-11-25 13:18:00|110329.1|110304.1|110311.3|110286.3|110330.8|110305.8|110305.4|110280.4|55
1732540690000|2024-11-25 13:18:10|110312.1|110287.1|110306|110281|110312.1|110287.1|110294|110269|44
1732540700000|2024-11-25 13:18:20|110306.7|110281.7|110305.6|110280.6|110309.4|110284.4|110303.1|110278.1|28
1732540710000|2024-11-25 13:18:30|110303.7|110278.7|110301.7|110276.7|110305.9|110280.9|110296.3|110271.3|30
1732540720000|2024-11-25 13:18:40|110300.1|110275.1|110260.1|110235.1|110302.2|110277.2|110259.8|110234.8|47
1732540730000|2024-11-25 13:18:50|110260.2|110235.2|110266.4|110241.4|110271|110246|110250.5|110225.5|50
1732540740000|2024-11-25 13:19:00|110266.6|110241.6|110269.4|110244.4|110280.6|110255.6|110266.6|110241.6|45
1732540750000|2024-11-25 13:19:10|110269.5|110244.5|110267.4|110242.4|110271.2|110246.2|110266.8|110241.8|18
1732540760000|2024-11-25 13:19:20|110266.1|110241.1|110254.4|110229.4|110267.2|110242.2|110251.7|110226.7|48
1732540770000|2024-11-25 13:19:30|110252.7|110227.7|110246.5|110221.5|110259.2|110234.2|110242.9|110217.9|35
1732540780000|2024-11-25 13:19:40|110246.7|110221.7|110245.9|110220.9|110248|110223|110242.4|110217.4|22
1732540790000|2024-11-25 13:19:50|110247.1|110222.1|110246.9|110221.9|110247.1|110222.1|110233.1|110208.1|50
1732540800000|2024-11-25 13:20:00|110254.1|110229.1|110248.1|110223.1|110254.6|110229.6|110244|110219|42
1732540810000|2024-11-25 13:20:10|110248|110223|110253.6|110228.6|110255.1|110230.1|110245.4|110220.4|20
1732540820000|2024-11-25 13:20:20|110254.9|110229.9|110245.4|110220.4|110254.9|110229.9|110243.4|110218.4|27
1732540830000|2024-11-25 13:20:30|110244.3|110219.3|110245.8|110220.8|110248.3|110223.3|110243.2|110218.2|26
1732540840000|2024-11-25 13:20:40|110247.4|110222.4|110259.3|110234.3|110259.3|110234.3|110242.8|110217.8|33
1732540850000|2024-11-25 13:20:50|110261.8|110236.8|110272.7|110247.7|110272.8|110247.8|110259.6|110234.6|23
1732540860000|2024-11-25 13:21:00|110272.4|110247.4|110275.1|110250.1|110276.5|110251.5|110271.7|110246.7|29
1732540870000|2024-11-25 13:21:10|110276.8|110251.8|110276.2|110251.2|110279.3|110254.3|110273.7|110248.7|18
1732540880000|2024-11-25 13:21:20|110276.1|110251.1|110269.8|110244.8|110278.3|110253.3|110269.8|110244.8|19
1732540890000|2024-11-25 13:21:30|110268.7|110243.7|110269.9|110244.9|110271.3|110246.3|110267.7|110242.7|13
1732540900000|2024-11-25 13:21:40|110270.4|110245.4|110249.6|110224.6|110270.4|110245.4|110247.4|110222.4|36
1732540910000|2024-11-25 13:21:50|110249.9|110224.9|110254|110229|110256.4|110231.4|110249.9|110224.9|23
1732540920000|2024-11-25 13:22:00|110256.4|110231.4|110237.9|110212.9|110256.4|110231.4|110233.7|110208.7|41
1732540930000|2024-11-25 13:22:10|110238.4|110213.4|110230.3|110205.3|110239.4|110214.4|110226.5|110201.5|42
1732540940000|2024-11-25 13:22:20|110229|110204|110253.3|110228.3|110253.3|110228.3|110228.9|110203.9|37
1732540950000|2024-11-25 13:22:30|110254.5|110229.5|110250.7|110225.7|110257.9|110232.9|110248.6|110223.6|30
1732540960000|2024-11-25 13:22:40|110250.4|110225.4|110257.1|110232.1|110259.1|110234.1|110250.4|110225.4|25
1732540970000|2024-11-25 13:22:50|110256.4|110231.4|110263|110238|110265.4|110240.4|110250.7|110225.7|28
1732540980000|2024-11-25 13:23:00|110262|110237|110265.4|110240.4|110267.5|110242.5|110262|110237|17
1732540990000|2024-11-25 13:23:10|110266.4|110241.4|110251.7|110226.7|110266.4|110241.4|110250.8|110225.8|16
1732541000000|2024-11-25 13:23:20|110251.6|110226.6|110249|110224|110251.6|110226.6|110248.4|110223.4|11
1732541010000|2024-11-25 13:23:30|110249.2|110224.2|110252.3|110227.3|110253.4|110228.4|110249|110224|20
1732541020000|2024-11-25 13:23:40|110252.4|110227.4|110235.2|110210.2|110260.8|110235.8|110234.3|110209.3|31
1732541030000|2024-11-25 13:23:50|110235|110210|110203.2|110178.2|110235|110210|110202.3|110177.3|39
1732541040000|2024-11-25 13:24:00|110204.8|110179.8|110218|110193|110222|110197|110204.8|110179.8|32
1732541050000|2024-11-25 13:24:10|110217.1|110192.1|110218.7|110193.7|110223.1|110198.1|110214.5|110189.5|23
1732541060000|2024-11-25 13:24:20|110218|110193|110223.3|110198.3|110223.3|110198.3|110215.9|110190.9|14
1732541070000|2024-11-25 13:24:30|110223.8|110198.8|110219.4|110194.4|110223.8|110198.8|110217.5|110192.5|31
1732541080000|2024-11-25 13:24:40|110216.6|110191.6|110218.2|110193.2|110220|110195|110202.7|110177.7|32
1732541090000|2024-11-25 13:24:50|110218.3|110193.3|110217.7|110192.7|110219.2|110194.2|110217.2|110192.2|10
1732541100000|2024-11-25 13:25:00|110217.8|110192.8|110202.8|110177.8|110217.8|110192.8|110196.9|110171.9|35
1732541110000|2024-11-25 13:25:10|110202.3|110177.3|110208.9|110183.9|110208.9|110183.9|110196.7|110171.7|35
1732541120000|2024-11-25 13:25:20|110211.9|110186.9|110210|110185|110212.1|110187.1|110206.9|110181.9|28
1732541130000|2024-11-25 13:25:30|110210.1|110185.1|110202.9|110177.9|110217.9|110192.9|110202.9|110177.9|31
1732541140000|2024-11-25 13:25:40|110203.7|110178.7|110197.3|110172.3|110203.7|110178.7|110188.7|110163.7|42
1732541150000|2024-11-25 13:25:50|110197.5|110172.5|110176.5|110151.5|110201.6|110176.6|110172.6|110147.6|43
1732541160000|2024-11-25 13:26:00|110178.7|110153.7|110154.4|110129.4|110185.1|110160.1|110148.5|110123.5|54
1732541170000|2024-11-25 13:26:10|110154.8|110129.8|110160.8|110135.8|110165.2|110140.2|110148.5|110123.5|55
1732541180000|2024-11-25 13:26:20|110159.9|110134.9|110135.2|110110.2|110165.6|110140.6|110133.9|110108.9|37
1732541190000|2024-11-25 13:26:30|110136.4|110111.4|110122.5|110097.5|110136.4|110111.4|110116.4|110091.4|47
1732541200000|2024-11-25 13:26:40|110126.5|110101.5|110136.2|110111.2|110137.3|110112.3|110115.6|110090.6|35
1732541210000|2024-11-25 13:26:50|110135.7|110110.7|110132.1|110107.1|110143.7|110118.7|110130.2|110105.2|34
1732541220000|2024-11-25 13:27:00|110134.2|110109.2|110136.3|110111.3|110140|110115|110131.5|110106.5|34
1732541230000|2024-11-25 13:27:10|110137.4|110112.4|110133.9|110108.9|110137.4|110112.4|110131.7|110106.7|27
1732541240000|2024-11-25 13:27:20|110133.8|110108.8|110143.8|110118.8|110145.4|110120.4|110133.8|110108.8|25
1732541250000|2024-11-25 13:27:30|110146|110121|110145.7|110120.7|110157.7|110124.1|110143.6|110101.3|35
1732541260000|2024-11-25 13:27:40|110145.3|110120.3|110146.2|110121.2|110156.8|110131.8|110140.3|110115.3|36
1732541270000|2024-11-25 13:27:50|110147.3|110122.3|110157.5|110132.5|110160.7|110135.7|110144.6|110119.6|21
1732541280000|2024-11-25 13:28:00|110158.7|110133.7|110153.6|110128.6|110158.7|110133.7|110153.6|110128.6|17
1732541290000|2024-11-25 13:28:10|110152.6|110127.6|110151.6|110126.6|110157.8|110132.8|110151.6|110126.6|21
1732541300000|2024-11-25 13:28:20|110151|110126|110131.7|110106.7|110151|110126|110131.7|110106.7|25
1732541310000|2024-11-25 13:28:30|110132.8|110107.8|110130.8|110105.8|110132.8|110107.8|110130.3|110105.3|19
1732541320000|2024-11-25 13:28:40|110130.2|110105.2|110131.5|110106.5|110135.8|110110.8|110129.1|110104.1|25
1732541330000|2024-11-25 13:28:50|110131.6|110106.6|110133.3|110108.3|110134.9|110109.9|110126.8|110101.8|21
1732541340000|2024-11-25 13:29:00|110132.6|110107.6|110140.4|110115.4|110140.4|110115.4|110126.5|110101.5|17
1732541350000|2024-11-25 13:29:10|110140.5|110115.5|110134.5|110109.5|110140.5|110115.5|110134.5|110109.5|13
1732541360000|2024-11-25 13:29:20|110136|110111|110159.9|110109.9|110161.9|110111.9|110135.7|110097.6|27
1732541370000|2024-11-25 13:29:30|110160.6|110110.6|110178.9|110128.9|110180.2|110130.2|110160.6|110110.6|30
1732541380000|2024-11-25 13:29:40|110179.4|110129.4|110175.4|110125.4|110179.4|110129.4|110172.9|110122.9|21
1732541390000|2024-11-25 13:29:50|110174.4|110124.4|110163.7|110113.7|110174.4|110124.4|110161.6|110111.6|17
1732541400000|2024-11-25 13:30:00|110163.1|110113.1|110137|110087|110163.1|110113.1|110131|110081|48
1732541410000|2024-11-25 13:30:10|110135.4|110085.4|110116.1|110066.1|110137.5|110087.5|110112.4|110062.4|37
1732541420000|2024-11-25 13:30:20|110115|110065|110114.4|110064.4|110122.3|110072.3|110112.9|110062.9|46
1732541430000|2024-11-25 13:30:30|110114.3|110064.3|110102.2|110077.2|110116.2|110077.8|110094.6|110059.3|29
1732541440000|2024-11-25 13:30:40|110100.6|110075.6|110093.1|110068.1|110104.1|110079.1|110087.3|110062.3|39
1732541450000|2024-11-25 13:30:50|110091.4|110066.4|110085.4|110060.4|110093.2|110068.2|110079.9|110054.9|40
1732541460000|2024-11-25 13:31:00|110086|110061|110087.6|110062.6|110090.9|110065.9|110074.7|110049.7|46
1732541470000|2024-11-25 13:31:10|110086.8|110061.8|110109.2|110084.2|110109.2|110084.2|110086.8|110061.8|29
1732541480000|2024-11-25 13:31:20|110109.5|110084.5|110111.7|110086.7|110114|110089|110101.8|110076.8|28
1732541490000|2024-11-25 13:31:30|110110.5|110085.5|110085.7|110060.7|110112.4|110087.4|110079.1|110054.1|27
1732541500000|2024-11-25 13:31:40|110086.6|110061.6|110126.2|110101.2|110128.4|110103.4|110086.6|110061.6|21
1732541510000|2024-11-25 13:31:50|110127.1|110102.1|110131.8|110106.8|110134.5|110109.5|110127.1|110102.1|13
1732541520000|2024-11-25 13:32:00|110130.3|110105.3|110136.6|110111.6|110136.9|110111.9|110125.3|110100.3|31
1732541530000|2024-11-25 13:32:10|110137.8|110112.8|110138.9|110113.9|110141.1|110116.1|110134.3|110109.3|18
1732541540000|2024-11-25 13:32:20|110139.5|110114.5|110133.3|110108.3|110140.7|110115.7|110131.3|110106.3|16
1732541550000|2024-11-25 13:32:30|110132.1|110107.1|110135.3|110110.3|110135.4|110110.4|110129.9|110104.9|15
1732541560000|2024-11-25 13:32:40|110138.2|110113.2|110151.4|110126.4|110155.5|110130.5|110133|110108|33
1732541570000|2024-11-25 13:32:50|110152|110127|110159.2|110134.2|110160.2|110135.2|110146|110121|19
1732541580000|2024-11-25 13:33:00|110159|110134|110158.8|110133.8|110166|110141|110157.9|110132.9|31
1732541590000|2024-11-25 13:33:10|110159.9|110134.9|110159.8|110134.8|110162.5|110137.5|110156.9|110131.9|17
1732541600000|2024-11-25 13:33:20|110159.7|110134.7|110160.2|110135.2|110161.6|110136.6|110158.1|110133.1|20
1732541610000|2024-11-25 13:33:30|110160.8|110135.8|110154.5|110129.5|110162|110137|110153.2|110128.2|16
1732541620000|2024-11-25 13:33:40|110154.6|110129.6|110160.4|110135.4|110162.3|110137.3|110154.5|110129.5|17
1732541630000|2024-11-25 13:33:50|110160.8|110135.8|110160|110135|110162.4|110137.4|110153.5|110128.5|28
1732541640000|2024-11-25 13:34:00|110159.9|110134.9|110157.4|110132.4|110162.4|110137.4|110152.3|110127.3|26
1732541650000|2024-11-25 13:34:10|110157.6|110132.6|110158.7|110133.7|110160.3|110135.3|110157.3|110132.3|9
1732541660000|2024-11-25 13:34:20|110158.1|110133.1|110161.6|110136.6|110168.2|110143.2|110155.7|110130.7|25
1732541670000|2024-11-25 13:34:30|110160.8|110135.8|110159.2|110109.2|110162.3|110137.3|110149.1|110107|27
1732541680000|2024-11-25 13:34:40|110160.4|110110.4|110164.4|110139.4|110164.8|110139.8|110157.4|110110.4|17
1732541690000|2024-11-25 13:34:50|110160.3|110135.3|110161.7|110136.7|110164.1|110139.1|110159.4|110134.4|24
1732541700000|2024-11-25 13:35:00|110162.5|110137.5|110194|110169|110208.4|110170.1|110162.5|110137.5|41
1732541710000|2024-11-25 13:35:10|110194.6|110169.6|110199.4|110174.4|110206|110181|110194.2|110169.2|26
1732541720000|2024-11-25 13:35:20|110194.4|110169.4|110182|110157|110194.4|110169.4|110181.8|110156.8|26
1732541730000|2024-11-25 13:35:30|110180.9|110155.9|110171.6|110146.6|110180.9|110155.9|110167.7|110142.7|18
1732541740000|2024-11-25 13:35:40|110171.3|110146.3|110165.9|110140.9|110175|110150|110165.7|110140.7|19
1732541750000|2024-11-25 13:35:50|110165.7|110140.7|110158.3|110133.3|110165.7|110140.7|110153.3|110128.3|29
1732541760000|2024-11-25 13:36:00|110158.2|110133.2|110161.6|110136.6|110167.5|110142.5|110152|110127|30
1732541770000|2024-11-25 13:36:10|110161.7|110136.7|110161.9|110136.9|110167.8|110142.8|110160.8|110135.8|27
1732541780000|2024-11-25 13:36:20|110162.1|110137.1|110168.1|110143.1|110169.3|110144.3|110162.1|110137.1|27
1732541790000|2024-11-25 13:36:30|110169.3|110144.3|110165.4|110140.4|110177.8|110152.8|110160.6|110135.6|21
1732541800000|2024-11-25 13:36:40|110165.7|110140.7|110153.5|110128.5|110165.7|110140.7|110149|110124|22
1732541810000|2024-11-25 13:36:50|110153.3|110128.3|110154.8|110129.8|110158|110133|110152.2|110127.2|20
1732541820000|2024-11-25 13:37:00|110154.6|110129.6|110172.5|110147.5|110173.6|110148.6|110154.4|110129.4|28
1732541830000|2024-11-25 13:37:10|110171|110146|110166.6|110141.6|110173.2|110148.2|110166.6|110141.6|19
1732541840000|2024-11-25 13:37:20|110165.7|110140.7|110152.9|110127.9|110169.9|110144.9|110148|110123|38
1732541850000|2024-11-25 13:37:30|110157.8|110132.8|110159.8|110134.8|110163.3|110138.3|110150.9|110125.9|28
1732541860000|2024-11-25 13:37:40|110161.1|110136.1|110152.6|110127.6|110167.7|110142.7|110150.7|110125.7|31
1732541870000|2024-11-25 13:37:50|110150.7|110125.7|110152.5|110127.5|110154.5|110129.5|110147|110122|26
1732541880000|2024-11-25 13:38:00|110151.4|110126.4|110151.6|110126.6|110152.7|110127.7|110148|110123|18
1732541890000|2024-11-25 13:38:10|110151.8|110126.8|110148.5|110123.5|110151.8|110126.8|110147.2|110122.2|17
1732541900000|2024-11-25 13:38:20|110148.6|110123.6|110149.3|110124.3|110149.3|110124.3|110144.6|110119.6|17
1732541910000|2024-11-25 13:38:30|110150.4|110125.4|110163.2|110138.2|110163.2|110138.2|110148.8|110123.8|23
1732541920000|2024-11-25 13:38:40|110164.3|110139.3|110182.8|110157.8|110182.8|110157.8|110164|110139|19
1732541930000|2024-11-25 13:38:50|110185.8|110160.8|110175.5|110150.5|110185.8|110160.8|110175.5|110150.5|23
1732541940000|2024-11-25 13:39:00|110174.3|110149.3|110173.4|110148.4|110174.3|110149.3|110167.3|110142.3|18
1732541950000|2024-11-25 13:39:10|110174.4|110149.4|110172.4|110122.4|110189.9|110152.9|110170|110120|26
1732541960000|2024-11-25 13:39:20|110171.4|110121.4|110161|110136|110172.8|110136.5|110156.7|110121.4|16
1732541970000|2024-11-25 13:39:30|110159.9|110134.9|110152.6|110127.6|110160.5|110135.5|110151.6|110126.6|25
1732541980000|2024-11-25 13:39:40|110153.7|110128.7|110171|110146|110171|110146|110153.7|110128.7|23
1732541990000|2024-11-25 13:39:50|110172.4|110147.4|110171.8|110146.8|110181.1|110156.1|110171.8|110146.8|20
1732542000000|2024-11-25 13:40:00|110170.7|110145.7|110182.6|110157.6|110184.4|110159.4|110170.7|110145.7|24
1732542010000|2024-11-25 13:40:10|110183.1|110158.1|110185.6|110160.6|110185.9|110160.9|110181.9|110156.9|32
1732542020000|2024-11-25 13:40:20|110184.5|110159.5|110181.2|110156.2|110186.6|110161.6|110177.5|110152.5|23
1732542030000|2024-11-25 13:40:30|110180.1|110155.1|110184.8|110159.8|110184.8|110159.8|110179.3|110154.3|14
1732542040000|2024-11-25 13:40:40|110184.9|110159.9|110165.8|110140.8|110185.9|110160.9|110165.6|110140.6|22
1732542050000|2024-11-25 13:40:50|110167.2|110142.2|110166.7|110141.7|110175.8|110150.8|110158.7|110133.7|40
1732542060000|2024-11-25 13:41:00|110166.6|110141.6|110151.2|110126.2|110167.6|110142.6|110149.1|110124.1|38
1732542070000|2024-11-25 13:41:10|110152.8|110127.8|110166.1|110116.1|110166.1|110127.8|110137.1|110112.1|27
1732542080000|2024-11-25 13:41:20|110164.7|110114.7|110193.8|110143.8|110193.8|110143.8|110164.7|110114.7|32
1732542090000|2024-11-25 13:41:30|110193|110143|110174.6|110149.6|110193|110156.3|110172.8|110137.5|25
1732542100000|2024-11-25 13:41:40|110176.3|110151.3|110175.2|110150.2|110177.9|110152.9|110165.6|110140.6|31
1732542110000|2024-11-25 13:41:50|110171.8|110146.8|110168.6|110143.6|110171.8|110146.8|110154.9|110129.9|45
1732542120000|2024-11-25 13:42:00|110166.3|110141.3|110161.4|110136.4|110169.4|110144.4|110159.5|110134.5|34
1732542130000|2024-11-25 13:42:10|110163.1|110138.1|110160.7|110135.7|110164.4|110139.4|110154.8|110129.8|32
1732542140000|2024-11-25 13:42:20|110160.8|110135.8|110169|110119|110173.2|110135.8|110138.3|110113|52
1732542150000|2024-11-25 13:42:30|110170.9|110120.9|110184.5|110134.5|110190.4|110140.4|110170.8|110120.8|28
1732542160000|2024-11-25 13:42:40|110185.7|110135.7|110177.6|110152.6|110185.7|110153.1|110166.7|110125.1|44
1732542170000|2024-11-25 13:42:50|110177.3|110152.3|110164|110139|110178.6|110153.6|110163.4|110138.4|29
1732542180000|2024-11-25 13:43:00|110163.1|110138.1|110187.7|110137.7|110187.7|110140.9|110150.9|110123.6|38
1732542190000|2024-11-25 13:43:10|110178.2|110153.2|110201.9|110151.9|110203.5|110153.5|110178.2|110140.6|22
1732542200000|2024-11-25 13:43:20|110202.2|110152.2|110220.5|110170.5|110220.5|110183.5|110201|110151|27
1732542210000|2024-11-25 13:43:30|110224.2|110174.2|110203|110153|110226.8|110176.8|110200.1|110150.1|46
1732542220000|2024-11-25 13:43:40|110203.4|110153.4|110201|110151|110209.9|110159.9|110193|110143|43
1732542230000|2024-11-25 13:43:50|110199.6|110149.6|110200.8|110150.8|110206.4|110156.4|110195.2|110145.2|37
1732542240000|2024-11-25 13:44:00|110198.2|110148.2|110215.1|110165.1|110217.8|110167.8|110195.1|110145.1|29
1732542250000|2024-11-25 13:44:10|110221.5|110171.5|110226.5|110176.5|110227.9|110177.9|110219.2|110169.2|34
1732542260000|2024-11-25 13:44:20|110227.1|110177.1|110222.8|110172.8|110233|110183|110222.7|110172.7|17
1732542270000|2024-11-25 13:44:30|110224|110174|110225.9|110175.9|110235.9|110190.7|110211.8|110174|24
1732542280000|2024-11-25 13:44:40|110227.1|110177.1|110236.5|110186.5|110252.5|110202.5|110222.4|110177.1|40
1732542290000|2024-11-25 13:44:50|110235|110185|110255.2|110205.2|110259.9|110209.9|110233|110184.4|45
1732542300000|2024-11-25 13:45:00|110256.6|110206.6|110264.5|110214.5|110266.3|110216.3|110256.5|110206.5|35
1732542310000|2024-11-25 13:45:10|110264.7|110214.7|110245|110220|110266.8|110228.5|110245|110202.8|39
1732542320000|2024-11-25 13:45:20|110243.7|110218.7|110251.5|110226.5|110252.4|110227.4|110237.2|110212.2|27
1732542330000|2024-11-25 13:45:30|110250.7|110225.7|110254.4|110229.4|110257.5|110232.5|110249.7|110224.7|33
1732542340000|2024-11-25 13:45:40|110253.6|110228.6|110291|110266|110291|110266|110253.6|110228.6|41
1732542350000|2024-11-25 13:45:50|110289.7|110264.7|110291.5|110266.5|110291.5|110266.5|110286.4|110261.4|35
1732542360000|2024-11-25 13:46:00|110291.8|110266.8|110317.9|110292.9|110319.2|110294.2|110291.5|110266.5|39
1732542370000|2024-11-25 13:46:10|110318.9|110293.9|110326.5|110301.5|110326.5|110301.5|110317.6|110292.6|30
1732542380000|2024-11-25 13:46:20|110325.7|110300.7|110327.9|110302.9|110332.5|110307.5|110324.3|110299.3|30
1732542390000|2024-11-25 13:46:30|110327.2|110302.2|110338.9|110288.9|110338.9|110307.6|110320.2|110287.6|43
1732542400000|2024-11-25 13:46:40|110339.2|110289.2|110344.1|110319.1|110345.2|110319.7|110338.3|110288.4|33
1732542410000|2024-11-25 13:46:50|110343.4|110318.4|110352.3|110327.3|110353.8|110328.8|110340.9|110315.9|44
1732542420000|2024-11-25 13:47:00|110352.6|110327.6|110333.2|110308.2|110359.8|110334.8|110331.9|110306.9|41
1732542430000|2024-11-25 13:47:10|110332.8|110307.8|110323.7|110298.7|110335.4|110310.4|110322.4|110297.4|43
1732542440000|2024-11-25 13:47:20|110324.6|110299.6|110317.5|110292.5|110336.8|110311.8|110314.5|110289.5|40
1732542450000|2024-11-25 13:47:30|110316.1|110291.1|110312.1|110287.1|110316.1|110291.1|110304.9|110279.9|35
1732542460000|2024-11-25 13:47:40|110312|110287|110313.7|110288.7|110314.3|110289.3|110309.7|110284.7|19
1732542470000|2024-11-25 13:47:50|110314|110289|110310.5|110285.5|110317.1|110292.1|110309.8|110284.8|32
1732542480000|2024-11-25 13:48:00|110307.8|110282.8|110294.6|110269.6|110307.8|110282.8|110293.7|110268.7|42
1732542490000|2024-11-25 13:48:10|110294.1|110269.1|110286.4|110261.4|110299.4|110274.4|110283.5|110258.5|40
1732542500000|2024-11-25 13:48:20|110289.6|110264.6|110305.5|110280.5|110317.4|110282.5|110289.6|110263.6|28
1732542510000|2024-11-25 13:48:30|110303.8|110278.8|110310.5|110285.5|110320.7|110295.7|110303.2|110278.2|41
1732542520000|2024-11-25 13:48:40|110311.9|110286.9|110315|110290|110321.3|110296.3|110307.4|110282.4|38
1732542530000|2024-11-25 13:48:50|110316.2|110291.2|110331.1|110306.1|110335.3|110310.3|110313.7|110288.7|46
1732542540000|2024-11-25 13:49:00|110330.1|110305.1|110317.6|110292.6|110330.1|110305.1|110316.6|110291.6|37
1732542550000|2024-11-25 13:49:10|110316.2|110291.2|110312.8|110287.8|110317.5|110292.5|110310.6|110285.6|33
1732542560000|2024-11-25 13:49:20|110315|110290|110312.4|110287.4|110321.4|110296.4|110308.1|110283.1|24
1732542570000|2024-11-25 13:49:30|110312.9|110287.9|110314.1|110289.1|110316.6|110291.6|110311.9|110286.9|28
1732542580000|2024-11-25 13:49:40|110312.7|110287.7|110314.7|110289.7|110318.4|110293.4|110302.9|110277.9|35
1732542590000|2024-11-25 13:49:50|110313|110288|110314.1|110289.1|110315.5|110290.5|110308.3|110283.3|25
1732542600000|2024-11-25 13:50:00|110312.8|110287.8|110301.3|110276.3|110315.6|110290.6|110299.7|110274.7|48
1732542610000|2024-11-25 13:50:10|110297.1|110272.1|110285.9|110260.9|110297.1|110272.1|110280.6|110255.6|34
1732542620000|2024-11-25 13:50:20|110286|110261|110263.8|110238.8|110286|110261|110261.8|110236.8|30
1732542630000|2024-11-25 13:50:30|110265.5|110240.5|110283.6|110258.6|110298.6|110273.6|110265.5|110240.5|46
1732542640000|2024-11-25 13:50:40|110282.1|110257.1|110259.3|110234.3|110283.7|110258.7|110259.3|110234.3|29
1732542650000|2024-11-25 13:50:50|110258.4|110233.4|110286.9|110261.9|110301.4|110276.4|110256.8|110231.8|39
1732542660000|2024-11-25 13:51:00|110289|110264|110276.2|110251.2|110291.2|110266.2|110268.8|110243.8|53
1732542670000|2024-11-25 13:51:10|110273.1|110248.1|110276.3|110251.3|110282.5|110257.5|110272.3|110247.3|39
1732542680000|2024-11-25 13:51:20|110274.7|110249.7|110313.8|110288.8|110314.7|110289.7|110274.7|110249.7|33
1732542690000|2024-11-25 13:51:30|110315.8|110290.8|110319.8|110294.8|110320.5|110295.5|110311.1|110286.1|47
1732542700000|2024-11-25 13:51:40|110319|110294|110355.1|110330.1|110355.1|110330.1|110319|110294|48
1732542710000|2024-11-25 13:51:50|110357.5|110332.5|110375.5|110350.5|110377.4|110352.4|110357.5|110332.5|48
1732542720000|2024-11-25 13:52:00|110375.1|110350.1|110399.3|110374.3|110405.3|110380.3|110370.9|110345.9|48
1732542730000|2024-11-25 13:52:10|110401.9|110376.9|110418.1|110393.1|110434.8|110409.8|110399.8|110374.8|45
1732542740000|2024-11-25 13:52:20|110416.1|110391.1|110413.6|110388.6|110430|110405|110412.1|110387.1|37
1732542750000|2024-11-25 13:52:30|110413.1|110388.1|110403.3|110378.3|110413.1|110388.1|110403.3|110378.3|10
1732542760000|2024-11-25 13:52:40|110404.1|110379.1|110404.6|110379.6|110405.9|110380.9|110404.1|110379.1|8
1732542770000|2024-11-25 13:52:50|110404.9|110379.9|110388|110363|110415.2|110390.2|110386.8|110361.8|29
1732542780000|2024-11-25 13:53:00|110386.4|110361.4|110374.3|110349.3|110386.4|110361.4|110373.4|110348.4|22
1732542790000|2024-11-25 13:53:10|110376.2|110351.2|110365.4|110340.4|110377.1|110352.1|110361.9|110336.9|16
1732542800000|2024-11-25 13:53:20|110366.8|110341.8|110378.2|110353.2|110383.6|110358.6|110366.8|110341.8|24
1732542810000|2024-11-25 13:53:30|110379.5|110354.5|110381.1|110356.1|110383.7|110358.7|110378.3|110353.3|17
1732542820000|2024-11-25 13:53:40|110379.5|110354.5|110372.8|110347.8|110384.6|110359.6|110366.1|110341.1|29
1732542830000|2024-11-25 13:53:50|110372.6|110347.6|110358|110333|110372.6|110347.6|110358|110333|22
1732542840000|2024-11-25 13:54:00|110358.5|110333.5|110345.2|110320.2|110360.5|110335.5|110344.9|110319.9|27
1732542850000|2024-11-25 13:54:10|110346.2|110321.2|110323.9|110298.9|110351.7|110326.7|110323.5|110298.5|29
1732542860000|2024-11-25 13:54:20|110323.1|110298.1|110329.1|110304.1|110329.4|110304.4|110321.2|110296.2|34
1732542870000|2024-11-25 13:54:30|110327.5|110302.5|110327.7|110302.7|110330|110305|110321.5|110296.5|33
1732542880000|2024-11-25 13:54:40|110326.5|110301.5|110324.4|110299.4|110326.5|110301.5|110319.9|110294.9|28
1732542890000|2024-11-25 13:54:50|110324.5|110299.5|110313.5|110288.5|110327.1|110302.1|110313.1|110288.1|19
1732542900000|2024-11-25 13:55:00|110312.9|110287.9|110319.5|110294.5|110320|110295|110312.9|110287.9|29
1732542910000|2024-11-25 13:55:10|110318|110293|110298.4|110273.4|110321.3|110296.3|110296|110271|28
1732542920000|2024-11-25 13:55:20|110300.4|110275.4|110299.3|110274.3|110307.4|110282.4|110285.3|110260.3|50
1732542930000|2024-11-25 13:55:30|110298.9|110273.9|110300|110275|110318.2|110293.2|110296.6|110271.6|45
1732542940000|2024-11-25 13:55:40|110297.6|110272.6|110294.1|110269.1|110297.6|110272.6|110283.1|110258.1|43
1732542950000|2024-11-25 13:55:50|110295.5|110270.5|110295.2|110270.2|110307.9|110282.9|110292.4|110267.4|31
1732542960000|2024-11-25 13:56:00|110295.8|110270.8|110297.8|110272.8|110303.8|110278.8|110278.5|110253.5|41
1732542970000|2024-11-25 13:56:10|110300.1|110275.1|110307.5|110282.5|110314.2|110289.2|110300.1|110275.1|26
1732542980000|2024-11-25 13:56:20|110306.4|110281.4|110299.6|110274.6|110309.1|110284.1|110285.5|110260.5|30
1732542990000|2024-11-25 13:56:30|110300.4|110275.4|110295.7|110270.7|110304.7|110279.7|110294.3|110269.3|25
1732543000000|2024-11-25 13:56:40|110297|110272|110297.5|110272.5|110300|110275|110296.7|110271.7|15
1732543010000|2024-11-25 13:56:50|110306.2|110281.2|110325.3|110300.3|110325.3|110300.3|110299.4|110274.4|29
1732543020000|2024-11-25 13:57:00|110324.5|110299.5|110339.8|110314.8|110344|110319|110323.9|110298.9|33
1732543030000|2024-11-25 13:57:10|110339.9|110314.9|110317.8|110292.8|110339.9|110314.9|110316|110291|46
1732543040000|2024-11-25 13:57:20|110314.6|110289.6|110298.6|110273.6|110314.6|110289.6|110298.6|110273.6|31
1732543050000|2024-11-25 13:57:30|110297|110272|110283.9|110258.9|110297|110272|110275.1|110250.1|29
1732543060000|2024-11-25 13:57:40|110285|110260|110285.2|110260.2|110313.2|110288.2|110283.2|110258.2|34
1732543070000|2024-11-25 13:57:50|110286.1|110261.1|110297.9|110272.9|110298.5|110273.5|110285.4|110260.4|15
1732543080000|2024-11-25 13:58:00|110298.8|110273.8|110298.1|110273.1|110302.4|110277.4|110288.8|110263.8|37
1732543090000|2024-11-25 13:58:10|110299.3|110274.3|110285.8|110260.8|110318.3|110293.3|110277.4|110252.4|50
1732543100000|2024-11-25 13:58:20|110285.1|110260.1|110284.8|110259.8|110288.7|110263.7|110279.7|110254.7|28
1732543110000|2024-11-25 13:58:30|110284.1|110259.1|110287.8|110262.8|110287.8|110262.8|110277.1|110252.1|27
1732543120000|2024-11-25 13:58:40|110286.4|110261.4|110309.4|110284.4|110310.4|110285.4|110285.3|110260.3|30
1732543130000|2024-11-25 13:58:50|110309.9|110284.9|110296.4|110271.4|110318.5|110293.5|110296.4|110271.4|29
1732543140000|2024-11-25 13:59:00|110295.8|110270.8|110309|110284|110314.2|110289.2|110294.8|110269.8|18
1732543150000|2024-11-25 13:59:10|110310.1|110285.1|110308.1|110283.1|110311.1|110286.1|110302.1|110277.1|18
1732543160000|2024-11-25 13:59:20|110303.8|110278.8|110311.6|110286.6|110313.6|110288.6|110303.8|110278.8|13
1732543170000|2024-11-25 13:59:30|110312.6|110287.6|110303.2|110278.2|110312.6|110287.6|110303.2|110278.2|18
1732543180000|2024-11-25 13:59:40|110301.6|110276.6|110299.6|110274.6|110305.8|110280.8|110298.2|110273.2|20
1732543190000|2024-11-25 13:59:50|110298.7|110273.7|110301.4|110276.4|110301.4|110276.4|110295.1|110270.1|21
1732543200000|2024-11-25 14:00:00|110299.9|110274.9|110287.9|110262.9|110302.4|110277.4|110282.3|110257.3|48
1732543210000|2024-11-25 14:00:10|110285.7|110260.7|110295.7|110270.7|110300.3|110275.3|110285.7|110260.7|22
1732543220000|2024-11-25 14:00:20|110296.5|110271.5|110319.4|110294.4|110323.9|110298.9|110289.8|110264.8|37
1732543230000|2024-11-25 14:00:30|110319.7|110294.7|110340.7|110315.7|110340.7|110315.7|110316.3|110291.3|34
1732543240000|2024-11-25 14:00:40|110347|110322|110353|110328|110354.2|110329.2|110341|110316|46
1732543250000|2024-11-25 14:00:50|110353.5|110328.5|110347.6|110322.6|110353.9|110328.9|110339.9|110314.9|49
1732543260000|2024-11-25 14:01:00|110347.8|110322.8|110359.5|110334.5|110361.6|110336.6|110346.9|110321.9|49
1732543270000|2024-11-25 14:01:10|110360.7|110335.7|110383.5|110358.5|110388.2|110363.2|110360|110335|53
1732543280000|2024-11-25 14:01:20|110382.3|110357.3|110386.6|110361.6|110386.6|110361.6|110373.1|110348.1|40
1732543290000|2024-11-25 14:01:30|110387|110362|110391.3|110366.3|110393.3|110368.3|110383|110358|35
1732543300000|2024-11-25 14:01:40|110392.5|110367.5|110399.5|110374.5|110404.6|110379.6|110382.4|110357.4|43
1732543310000|2024-11-25 14:01:50|110399.8|110374.8|110387.9|110362.9|110410.6|110385.6|110387.9|110362.9|34
1732543320000|2024-11-25 14:02:00|110387.6|110362.6|110386.3|110361.3|110390.8|110365.8|110386.2|110361.2|13
1732543330000|2024-11-25 14:02:10|110385.1|110360.1|110412.4|110387.4|110412.4|110387.4|110378.6|110353.6|44
1732543340000|2024-11-25 14:02:20|110412.7|110387.7|110405.7|110380.7|110433.9|110408.9|110403.7|110378.7|37
1732543350000|2024-11-25 14:02:30|110405.5|110380.5|110425.8|110400.8|110426.7|110401.7|110405.5|110380.5|20
1732543360000|2024-11-25 14:02:40|110424.4|110399.4|110404.8|110379.8|110424.4|110399.4|110401.6|110376.6|28
1732543370000|2024-11-25 14:02:50|110404.5|110379.5|110395.9|110370.9|110404.5|110379.5|110394.9|110369.9|24
1732543380000|2024-11-25 14:03:00|110397.2|110372.2|110396|110371|110403.2|110378.2|110390.5|110365.5|36
1732543390000|2024-11-25 14:03:10|110396.3|110371.3|110402.7|110377.7|110410.5|110385.5|110396.3|110371.3|20
1732543400000|2024-11-25 14:03:20|110401.3|110376.3|110404.4|110379.4|110404.4|110379.4|110398.8|110373.8|17
1732543410000|2024-11-25 14:03:30|110403.1|110378.1|110455.3|110430.3|110456|110431|110402.6|110377.6|30
1732543420000|2024-11-25 14:03:40|110453.9|110428.9|110424.6|110399.6|110453.9|110428.9|110419.6|110394.6|26
1732543430000|2024-11-25 14:03:50|110423.9|110398.9|110435.1|110410.1|110435.8|110410.8|110422.1|110397.1|29
1732543440000|2024-11-25 14:04:00|110436.4|110411.4|110424.7|110399.7|110436.4|110411.4|110418.5|110393.5|26
1732543450000|2024-11-25 14:04:10|110424.6|110399.6|110428.8|110403.8|110429.5|110404.5|110423.5|110398.5|35
1732543460000|2024-11-25 14:04:20|110430.2|110405.2|110451.2|110426.2|110454.1|110429.1|110430.2|110405.2|30
1732543470000|2024-11-25 14:04:30|110449.2|110424.2|110453.4|110428.4|110457.5|110432.5|110441.9|110416.9|33
1732543480000|2024-11-25 14:04:40|110453.1|110428.1|110481.2|110456.2|110481.2|110456.2|110450.5|110425.5|37
1732543490000|2024-11-25 14:04:50|110481.6|110456.6|110473.8|110448.8|110486.9|110461.9|110472.3|110447.3|33
1732543500000|2024-11-25 14:05:00|110475.2|110450.2|110474.4|110449.4|110497.3|110472.3|110470.8|110445.8|34
1732543510000|2024-11-25 14:05:10|110473.4|110448.4|110470.6|110445.6|110477.2|110452.2|110469.3|110444.3|26
1732543520000|2024-11-25 14:05:20|110470.2|110445.2|110472.8|110447.8|110476.2|110451.2|110470.2|110445.2|21
1732543530000|2024-11-25 14:05:30|110471.1|110446.1|110438.6|110413.6|110471.1|110446.1|110432.3|110407.3|36
1732543540000|2024-11-25 14:05:40|110437.2|110412.2|110433.3|110408.3|110437.2|110412.2|110423.5|110398.5|32
1732543550000|2024-11-25 14:05:50|110434.6|110409.6|110431.6|110406.6|110437.4|110412.4|110421.8|110396.8|28
1732543560000|2024-11-25 14:06:00|110431.4|110406.4|110419.2|110394.2|110431.4|110406.4|110417|110392|30
1732543570000|2024-11-25 14:06:10|110418.9|110393.9|110452.3|110427.3|110453.6|110428.6|110418.9|110393.9|31
1732543580000|2024-11-25 14:06:20|110452.6|110427.6|110451.5|110426.5|110456.6|110431.6|110449.4|110424.4|32
1732543590000|2024-11-25 14:06:30|110451.7|110426.7|110460.4|110435.4|110460.4|110435.4|110448.8|110423.8|35
1732543600000|2024-11-25 14:06:40|110460.2|110435.2|110455.3|110430.3|110461.8|110436.8|110455.3|110430.3|20
1732543610000|2024-11-25 14:06:50|110455.2|110430.2|110448.4|110423.4|110459|110434|110437.8|110412.8|34
1732543620000|2024-11-25 14:07:00|110449.8|110424.8|110459.7|110434.7|110460.7|110435.7|110449.8|110424.8|40
1732543630000|2024-11-25 14:07:10|110459.9|110434.9|110452.9|110427.9|110460.7|110435.7|110452.9|110427.9|31
1732543640000|2024-11-25 14:07:20|110452.3|110427.3|110460.9|110435.9|110462.8|110437.8|110452.3|110427.3|35
1732543650000|2024-11-25 14:07:30|110461|110436|110448.4|110423.4|110463.9|110438.9|110446.1|110421.1|34
1732543660000|2024-11-25 14:07:40|110446.9|110421.9|110439.8|110414.8|110446.9|110421.9|110434|110409|30
1732543670000|2024-11-25 14:07:50|110439.6|110414.6|110437.8|110412.8|110442.7|110417.7|110435.7|110410.7|26
1732543680000|2024-11-25 14:08:00|110436.5|110411.5|110462.8|110437.8|110464.1|110439.1|110436.5|110411.5|29
1732543690000|2024-11-25 14:08:10|110465.2|110440.2|110473|110448|110475.4|110450.4|110465.2|110440.2|20
1732543700000|2024-11-25 14:08:20|110471.7|110446.7|110462.3|110437.3|110471.7|110446.7|110462.3|110437.3|21
1732543710000|2024-11-25 14:08:30|110461.9|110436.9|110455.7|110430.7|110461.9|110436.9|110449.2|110424.2|18
1732543720000|2024-11-25 14:08:40|110455.5|110430.5|110455.9|110430.9|110459.8|110434.8|110451.1|110426.1|32
1732543730000|2024-11-25 14:08:50|110455.5|110430.5|110449.9|110424.9|110461.5|110436.5|110447.2|110422.2|33
1732543740000|2024-11-25 14:09:00|110450|110425|110452.4|110427.4|110455.4|110430.4|110449.9|110424.9|18
1732543750000|2024-11-25 14:09:10|110451.1|110426.1|110451.6|110426.6|110451.7|110426.7|110443.6|110418.6|24
1732543760000|2024-11-25 14:09:20|110451.7|110426.7|110437.3|110412.3|110456.9|110431.9|110436.8|110411.8|26
1732543770000|2024-11-25 14:09:30|110438.6|110413.6|110441.4|110416.4|110444.4|110419.4|110433.3|110408.3|21
1732543780000|2024-11-25 14:09:40|110441.5|110416.5|110469.1|110444.1|110470.2|110445.2|110441.5|110416.5|25
1732543790000|2024-11-25 14:09:50|110467.6|110442.6|110454.4|110429.4|110467.6|110442.6|110454.4|110429.4|20
1732543800000|2024-11-25 14:10:00|110454.9|110429.9|110451.9|110426.9|110461.7|110436.7|110451.9|110426.9|21
1732543810000|2024-11-25 14:10:10|110453.1|110428.1|110460.3|110435.3|110467.1|110442.1|110449.7|110424.7|25
1732543820000|2024-11-25 14:10:20|110461|110436|110458.6|110433.6|110461.6|110436.6|110452.3|110427.3|18
1732543830000|2024-11-25 14:10:30|110458|110433|110458.6|110433.6|110459.9|110434.9|110455.3|110430.3|16
1732543840000|2024-11-25 14:10:40|110460.8|110435.8|110459.2|110434.2|110460.8|110435.8|110455.2|110430.2|14
1732543850000|2024-11-25 14:10:50|110459.6|110434.6|110475|110450|110475|110450|110459.6|110434.6|19
1732543860000|2024-11-25 14:11:00|110476.4|110451.4|110510.6|110485.6|110517.9|110492.9|110475.6|110450.6|42
1732543870000|2024-11-25 14:11:10|110512.2|110487.2|110514.9|110489.9|110522.1|110497.1|110512.2|110487.2|40
1732543880000|2024-11-25 14:11:20|110514.8|110489.8|110521.4|110496.4|110521.8|110496.8|110508.2|110483.2|37
1732543890000|2024-11-25 14:11:30|110521.1|110496.1|110493.8|110468.8|110523.7|110498.7|110492.6|110467.6|36
1732543900000|2024-11-25 14:11:40|110494.1|110469.1|110488.8|110463.8|110494.1|110469.1|110486.5|110461.5|26
1732543910000|2024-11-25 14:11:50|110489|110464|110473.4|110448.4|110494.3|110469.3|110471.6|110446.6|42
1732543920000|2024-11-25 14:12:00|110472.4|110447.4|110477.1|110452.1|110477.7|110452.7|110469.2|110444.2|24
1732543930000|2024-11-25 14:12:10|110477.5|110452.5|110488.4|110463.4|110490.5|110465.5|110477.3|110452.3|22
1732543940000|2024-11-25 14:12:20|110489.8|110464.8|110457.9|110432.9|110489.8|110464.8|110457.9|110432.9|28
1732543950000|2024-11-25 14:12:30|110462.3|110437.3|110468.4|110443.4|110477.4|110452.4|110462.3|110437.3|26
1732543960000|2024-11-25 14:12:40|110469.8|110444.8|110473.2|110448.2|110480.5|110455.5|110467.2|110442.2|25
1732543970000|2024-11-25 14:12:50|110472.6|110447.6|110466.2|110441.2|110472.6|110447.6|110465.6|110440.6|12
1732543980000|2024-11-25 14:13:00|110466.1|110441.1|110487.6|110462.6|110489.7|110464.7|110466.1|110441.1|33
1732543990000|2024-11-25 14:13:10|110487.1|110462.1|110488|110463|110491.5|110466.5|110483.5|110458.5|24
1732544000000|2024-11-25 14:13:20|110489|110464|110489.8|110464.8|110491.4|110466.4|110487.9|110462.9|14
1732544010000|2024-11-25 14:13:30|110489|110464|110494.2|110469.2|110498|110473|110485.7|110460.7|24
1732544020000|2024-11-25 14:13:40|110494.3|110469.3|110478.3|110453.3|110494.4|110469.4|110478.3|110453.3|21
1732544030000|2024-11-25 14:13:50|110478|110453|110480.3|110455.3|110482.4|110457.4|110476.4|110451.4|25
1732544040000|2024-11-25 14:14:00|110480.9|110455.9|110475|110450|110493.5|110468.5|110473.4|110448.4|25
1732544050000|2024-11-25 14:14:10|110476.7|110451.7|110478|110453|110479.6|110454.6|110472.9|110447.9|11
1732544060000|2024-11-25 14:14:20|110474.2|110449.2|110477.9|110452.9|110479.1|110454.1|110464.8|110439.8|27
1732544070000|2024-11-25 14:14:30|110476.2|110451.2|110485.6|110460.6|110485.6|110460.6|110475.3|110450.3|14
1732544080000|2024-11-25 14:14:40|110485.7|110460.7|110479.9|110454.9|110485.7|110460.7|110477.4|110452.4|15
1732544090000|2024-11-25 14:14:50|110479.6|110454.6|110460.6|110435.6|110479.6|110454.6|110460.6|110435.6|29
1732544100000|2024-11-25 14:15:00|110457.4|110432.4|110467.9|110442.9|110468.1|110443.1|110448.6|110423.6|45
1732544110000|2024-11-25 14:15:10|110468.7|110443.7|110493.3|110468.3|110494.6|110469.6|110465.3|110440.3|36
1732544120000|2024-11-25 14:15:20|110491.8|110466.8|110488.7|110463.7|110496.9|110471.9|110477.8|110452.8|36
1732544130000|2024-11-25 14:15:30|110488.6|110463.6|110498.1|110473.1|110501.5|110476.5|110488.6|110463.6|22
1732544140000|2024-11-25 14:15:40|110497.7|110472.7|110491.9|110466.9|110500.7|110475.7|110486.8|110461.8|30
1732544150000|2024-11-25 14:15:50|110492.5|110467.5|110495.9|110470.9|110504.7|110479.7|110492.5|110467.5|30
1732544160000|2024-11-25 14:16:00|110495.4|110470.4|110523.1|110498.1|110523.9|110498.9|110494.3|110469.3|39
1732544170000|2024-11-25 14:16:10|110524.3|110499.3|110530.2|110505.2|110530.2|110505.2|110514.1|110489.1|33
1732544180000|2024-11-25 14:16:20|110530.1|110505.1|110520|110495|110530.1|110505.1|110519.3|110494.3|29
1732544190000|2024-11-25 14:16:30|110521.9|110496.9|110519.6|110494.6|110523.8|110498.8|110511.6|110486.6|34
1732544200000|2024-11-25 14:16:40|110518.9|110493.9|110492.6|110467.6|110519.2|110494.2|110491.7|110466.7|28
1732544210000|2024-11-25 14:16:50|110492.8|110467.8|110481.6|110456.6|110495.5|110470.5|110481.6|110456.6|28
1732544220000|2024-11-25 14:17:00|110483.9|110458.9|110492.5|110467.5|110495.8|110470.8|110480.7|110455.7|34
1732544230000|2024-11-25 14:17:10|110491|110466|110497.2|110472.2|110498.9|110473.9|110486.2|110461.2|26
1732544240000|2024-11-25 14:17:20|110498|110473|110456.8|110431.8|110501.3|110476.3|110456.8|110431.8|37
1732544250000|2024-11-25 14:17:30|110460.2|110435.2|110474|110424|110476.9|110437.8|110460.2|110419.7|49
1732544260000|2024-11-25 14:17:40|110473.5|110423.5|110474.4|110424.4|110475.7|110425.7|110471.5|110421.5|39
1732544270000|2024-11-25 14:17:50|110474.6|110424.6|110462.6|110437.6|110475.1|110437.9|110460.4|110423.8|25
1732544280000|2024-11-25 14:18:00|110462.4|110437.4|110472.8|110447.8|110473.1|110448.1|110461.9|110436.9|32
1732544290000|2024-11-25 14:18:10|110472.3|110447.3|110464.8|110439.8|110474.7|110449.7|110464.5|110439.5|29
1732544300000|2024-11-25 14:18:20|110465|110440|110468.8|110443.8|110470.4|110445.4|110461.1|110436.1|34
1732544310000|2024-11-25 14:18:30|110468.6|110443.6|110467.7|110442.7|110468.6|110443.6|110464.2|110439.2|15
1732544320000|2024-11-25 14:18:40|110467.9|110442.9|110473.4|110448.4|110478.7|110453.7|110463.4|110438.4|37
1732544330000|2024-11-25 14:18:50|110470.9|110445.9|110454.5|110429.5|110471.5|110446.5|110453.4|110428.4|33
1732544340000|2024-11-25 14:19:00|110454.8|110429.8|110458.8|110433.8|110460.6|110435.6|110450.8|110425.8|27
1732544350000|2024-11-25 14:19:10|110458.9|110433.9|110449.9|110424.9|110462.3|110437.3|110448|110423|29
1732544360000|2024-11-25 14:19:20|110450|110425|110442.4|110417.4|110453|110428|110442.4|110417.4|24
1732544370000|2024-11-25 14:19:30|110446.3|110421.3|110445.3|110420.3|110450.2|110425.2|110444.9|110419.9|27
1732544380000|2024-11-25 14:19:40|110445.7|110420.7|110443.9|110418.9|110446.3|110421.3|110443.6|110418.6|16
1732544390000|2024-11-25 14:19:50|110444|110419|110442.4|110417.4|110451.7|110426.7|110440.7|110415.7|20
1732544400000|2024-11-25 14:20:00|110440.5|110415.5|110470.1|110445.1|110481.9|110456.9|110439.4|110414.4|30
1732544410000|2024-11-25 14:20:10|110468|110443|110477.6|110452.6|110483|110458|110463.8|110438.8|40
1732544420000|2024-11-25 14:20:20|110479.7|110454.7|110488.3|110463.3|110495.3|110470.3|110479.7|110454.7|28
1732544430000|2024-11-25 14:20:30|110486.3|110461.3|110479.3|110454.3|110486.3|110461.3|110463.3|110438.3|41
1732544440000|2024-11-25 14:20:40|110476.6|110451.6|110506.6|110456.6|110506.7|110470.8|110476.6|110449.8|33
1732544450000|2024-11-25 14:20:50|110506.5|110456.5|110515|110490|110521.6|110490|110504.8|110454.8|35
1732544460000|2024-11-25 14:21:00|110512.6|110487.6|110509.7|110484.7|110519|110494|110509.7|110484.7|25
1732544470000|2024-11-25 14:21:10|110511.8|110486.8|110511.5|110486.5|110511.9|110486.9|110496|110471|32
1732544480000|2024-11-25 14:21:20|110510.2|110485.2|110530.3|110505.3|110531.9|110506.9|110508.6|110483.6|31
1732544490000|2024-11-25 14:21:30|110529.9|110504.9|110530.1|110505.1|110536.3|110511.3|110528.3|110503.3|31
1732544500000|2024-11-25 14:21:40|110530.6|110505.6|110554.7|110504.7|110558.1|110520.2|110529.1|110493.4|33
1732544510000|2024-11-25 14:21:50|110554.9|110504.9|110576.6|110526.6|110581.5|110531.5|110551.3|110501.3|35
1732544520000|2024-11-25 14:22:00|110576.9|110526.9|110551.7|110501.7|110579.9|110529.9|110551.7|110501.7|36
1732544530000|2024-11-25 14:22:10|110552.6|110502.6|110528.5|110503.5|110555.4|110516.1|110524.4|110499.4|39
1732544540000|2024-11-25 14:22:20|110527.6|110502.6|110538.1|110513.1|110538.1|110513.1|110525|110500|42
1732544550000|2024-11-25 14:22:30|110538.3|110513.3|110532.6|110507.6|110538.3|110513.3|110525.7|110500.7|29
1732544560000|2024-11-25 14:22:40|110532.9|110507.9|110526.3|110501.3|110532.9|110507.9|110522|110497|35
1732544570000|2024-11-25 14:22:50|110524.9|110499.9|110525.3|110500.3|110526.6|110501.6|110524.3|110499.3|14
1732544580000|2024-11-25 14:23:00|110526.5|110501.5|110524.2|110499.2|110535.2|110510.2|110515|110490|34
1732544590000|2024-11-25 14:23:10|110522.7|110497.7|110519.8|110494.8|110525.4|110500.4|110517.5|110492.5|27
1732544600000|2024-11-25 14:23:20|110519.9|110494.9|110537.4|110512.4|110537.4|110512.4|110519.5|110494.5|31
1732544610000|2024-11-25 14:23:30|110538.3|110513.3|110545.5|110520.5|110552.6|110527.6|110532|110507|39
1732544620000|2024-11-25 14:23:40|110544.7|110519.7|110545.7|110520.7|110553|110528|110544.7|110519.7|24
1732544630000|2024-11-25 14:23:50|110544.3|110519.3|110525|110500|110545.1|110520.1|110523.3|110498.3|33
1732544640000|2024-11-25 14:24:00|110526.9|110501.9|110513.8|110488.8|110529.4|110504.4|110513.8|110488.8|32
1732544650000|2024-11-25 14:24:10|110514.5|110489.5|110510.2|110485.2|110524.6|110499.6|110510.2|110485.2|28
1732544660000|2024-11-25 14:24:20|110508.8|110483.8|110509.3|110484.3|110510.8|110485.8|110507.3|110482.3|11
1732544670000|2024-11-25 14:24:30|110508.1|110483.1|110504.7|110479.7|110510.4|110485.4|110500.3|110475.3|26
1732544680000|2024-11-25 14:24:40|110504.3|110479.3|110528.6|110503.6|110528.6|110503.6|110501.3|110476.3|28
1732544690000|2024-11-25 14:24:50|110527.2|110502.2|110522.1|110497.1|110528.7|110503.7|110520|110495|25
1732544700000|2024-11-25 14:25:00|110524|110499|110520.7|110495.7|110527.1|110502.1|110517.2|110492.2|28
1732544710000|2024-11-25 14:25:10|110519|110494|110501.2|110476.2|110521.3|110496.3|110500.1|110475.1|24
1732544720000|2024-11-25 14:25:20|110499.9|110474.9|110481|110456|110501.2|110476.2|110481|110456|21
1732544730000|2024-11-25 14:25:30|110482.2|110457.2|110479.7|110454.7|110485.8|110460.8|110475.2|110450.2|27
1732544740000|2024-11-25 14:25:40|110480.4|110455.4|110489.3|110464.3|110492.6|110467.6|110478.5|110453.5|25
1732544750000|2024-11-25 14:25:50|110485.2|110460.2|110475.8|110450.8|110487.3|110462.3|110473.1|110448.1|33
1732544760000|2024-11-25 14:26:00|110477.2|110452.2|110473.7|110448.7|110477.2|110452.2|110459.3|110434.3|42
1732544770000|2024-11-25 14:26:10|110477.2|110452.2|110477.6|110452.6|110487.6|110462.6|110477.1|110452.1|23
1732544780000|2024-11-25 14:26:20|110476.2|110451.2|110488.2|110463.2|110488.2|110463.2|110476.2|110451.2|8
1732544790000|2024-11-25 14:26:30|110486.9|110461.9|110469.7|110444.7|110486.9|110461.9|110468.9|110443.9|30
1732544800000|2024-11-25 14:26:40|110467.3|110442.3|110521.3|110496.3|110528.1|110503.1|110467.3|110442.3|43
1732544810000|2024-11-25 14:26:50|110521.9|110496.9|110509.2|110484.2|110523.9|110498.9|110509.2|110484.2|23
1732544820000|2024-11-25 14:27:00|110509.8|110484.8|110527.7|110502.7|110530.3|110505.3|110506.8|110481.8|35
1732544830000|2024-11-25 14:27:10|110528.8|110503.8|110512.7|110487.7|110531.2|110506.2|110512.7|110487.7|19
1732544840000|2024-11-25 14:27:20|110513.2|110488.2|110502.6|110477.6|110513.2|110488.2|110494.6|110469.6|32
1732544850000|2024-11-25 14:27:30|110501.6|110476.6|110503.1|110478.1|110506.3|110481.3|110493.9|110468.9|29
1732544860000|2024-11-25 14:27:40|110503.3|110478.3|110484.5|110459.5|110503.3|110478.3|110484.5|110459.5|35
1732544870000|2024-11-25 14:27:50|110488|110463|110476.3|110451.3|110489.7|110464.7|110476.3|110451.3|37
1732544880000|2024-11-25 14:28:00|110477.7|110452.7|110450.2|110425.2|110477.7|110452.7|110448.8|110423.8|45
1732544890000|2024-11-25 14:28:10|110449|110424|110435.4|110410.4|110449|110424|110434.5|110409.5|32
1732544900000|2024-11-25 14:28:20|110435.3|110410.3|110435.4|110410.4|110440.6|110415.6|110432.5|110407.5|22
1732544910000|2024-11-25 14:28:30|110434.4|110409.4|110419|110394|110434.4|110409.4|110419|110394|34
1732544920000|2024-11-25 14:28:40|110419.1|110394.1|110411.4|110386.4|110423.1|110398.1|110411.4|110386.4|14
1732544930000|2024-11-25 14:28:50|110410.4|110385.4|110412.6|110387.6|110412.6|110387.6|110409.5|110384.5|20
1732544940000|2024-11-25 14:29:00|110412.8|110387.8|110417.9|110392.9|110422|110397|110412.8|110387.8|22
1732544950000|2024-11-25 14:29:10|110418.9|110393.9|110426.9|110401.9|110429.3|110404.3|110418.2|110393.2|25
1732544960000|2024-11-25 14:29:20|110426.2|110401.2|110435.8|110410.8|110438.1|110413.1|110424.5|110399.5|21
1732544970000|2024-11-25 14:29:30|110434.7|110409.7|110442.7|110417.7|110442.7|110417.7|110431.2|110406.2|27
1732544980000|2024-11-25 14:29:40|110441.7|110416.7|110443.8|110418.8|110443.8|110418.8|110436.4|110411.4|19
1732544990000|2024-11-25 14:29:50|110443.9|110418.9|110447.8|110422.8|110447.8|110422.8|110440.3|110415.3|27
1732545000000|2024-11-25 14:30:00|110446.6|110421.6|110468.8|110443.8|110471.7|110446.7|110440.2|110415.2|41
1732545010000|2024-11-25 14:30:10|110466.8|110441.8|110455.9|110430.9|110467.7|110442.7|110450.6|110425.6|53
1732545020000|2024-11-25 14:30:20|110454.3|110429.3|110433|110408|110455.4|110430.4|110433|110408|50
1732545030000|2024-11-25 14:30:30|110433.6|110408.6|110434|110409|110445.7|110420.7|110430.9|110405.9|43
1732545040000|2024-11-25 14:30:40|110432.8|110407.8|110449.5|110424.5|110456.2|110431.2|110425.4|110400.4|37
1732545050000|2024-11-25 14:30:50|110450|110425|110458.8|110433.8|110458.8|110433.8|110438.2|110413.2|39
1732545060000|2024-11-25 14:31:00|110463.5|110438.5|110452|110427|110464.7|110439.7|110446.4|110421.4|44
1732545070000|2024-11-25 14:31:10|110453.7|110428.7|110442.6|110417.6|110453.7|110428.7|110441.7|110416.7|27
1732545080000|2024-11-25 14:31:20|110444.7|110419.7|110458.8|110433.8|110458.8|110433.8|110443.1|110418.1|30
1732545090000|2024-11-25 14:31:30|110461.6|110436.6|110445.8|110420.8|110466.9|110441.9|110444.2|110419.2|45
1732545100000|2024-11-25 14:31:40|110444.8|110419.8|110460.9|110435.9|110477.1|110452.1|110444.8|110419.8|40
1732545110000|2024-11-25 14:31:50|110462.5|110437.5|110471.3|110446.3|110471.3|110446.3|110457|110432|37
1732545120000|2024-11-25 14:32:00|110472.7|110447.7|110489.4|110464.4|110497|110472|110467.2|110442.2|39
1732545130000|2024-11-25 14:32:10|110491.5|110466.5|110489.7|110464.7|110498.3|110473.3|110486.9|110461.9|36
1732545140000|2024-11-25 14:32:20|110492|110467|110493.5|110468.5|110495.8|110470.8|110483.9|110458.9|34
1732545150000|2024-11-25 14:32:30|110492.8|110467.8|110479.1|110454.1|110492.8|110467.8|110477.4|110452.4|28
1732545160000|2024-11-25 14:32:40|110480.3|110455.3|110485.3|110460.3|110490|110465|110478.8|110453.8|33
1732545170000|2024-11-25 14:32:50|110484|110459|110490.1|110465.1|110491.8|110466.8|110479.1|110454.1|30
1732545180000|2024-11-25 14:33:00|110488.6|110463.6|110504.2|110479.2|110504.2|110479.2|110483.6|110458.6|27
1732545190000|2024-11-25 14:33:10|110504.1|110479.1|110516.1|110491.1|110524.5|110499.5|110502.4|110477.4|29
1732545200000|2024-11-25 14:33:20|110516.4|110491.4|110528.4|110503.4|110531|110506|110516.1|110491.1|30
1732545210000|2024-11-25 14:33:30|110530.9|110505.9|110530.4|110505.4|110531.8|110506.8|110526.4|110501.4|22
1732545220000|2024-11-25 14:33:40|110531.6|110506.6|110523.4|110498.4|110531.6|110506.6|110520.2|110495.2|34
1732545230000|2024-11-25 14:33:50|110523.5|110498.5|110504.3|110479.3|110523.5|110498.5|110496|110471|35
1732545240000|2024-11-25 14:34:00|110500.5|110475.5|110470.1|110445.1|110500.5|110475.5|110470.1|110445.1|38
1732545250000|2024-11-25 14:34:10|110471.5|110446.5|110468.9|110443.9|110471.8|110446.8|110468.4|110443.4|18
1732545260000|2024-11-25 14:34:20|110469.1|110444.1|110463.4|110438.4|110469.1|110444.1|110460|110435|12
1732545270000|2024-11-25 14:34:30|110462.3|110437.3|110450.9|110425.9|110462.3|110437.3|110447.6|110422.6|27
1732545280000|2024-11-25 14:34:40|110452.3|110427.3|110454.3|110429.3|110457.3|110432.3|110450.8|110425.8|22
1732545290000|2024-11-25 14:34:50|110454.1|110429.1|110458|110433|110466|110441|110451.4|110426.4|35
1732545300000|2024-11-25 14:35:00|110459.8|110434.8|110459.1|110434.1|110461.3|110436.3|110457.4|110432.4|23
1732545310000|2024-11-25 14:35:10|110459.2|110434.2|110474.2|110449.2|110487.4|110462.4|110458.4|110433.4|44
1732545320000|2024-11-25 14:35:20|110473.3|110448.3|110469.7|110444.7|110478.7|110453.7|110466.3|110441.3|37
1732545330000|2024-11-25 14:35:30|110470.8|110445.8|110496.6|110471.6|110496.6|110471.6|110470.8|110445.8|33
1732545340000|2024-11-25 14:35:40|110495.2|110470.2|110498.2|110473.2|110501.6|110476.6|110485.5|110460.5|31
1732545350000|2024-11-25 14:35:50|110497.9|110472.9|110490.3|110465.3|110500.8|110475.8|110486.1|110461.1|35
1732545360000|2024-11-25 14:36:00|110494.1|110469.1|110497.6|110472.6|110500.8|110475.8|110494.1|110469.1|34
1732545370000|2024-11-25 14:36:10|110497.8|110472.8|110525|110500|110527.9|110502.9|110497.8|110472.8|42
1732545380000|2024-11-25 14:36:20|110524.9|110499.9|110532|110507|110533.3|110508.3|110524.9|110499.9|21
1732545390000|2024-11-25 14:36:30|110530.8|110505.8|110526.4|110501.4|110543.3|110518.3|110521.5|110496.5|31
1732545400000|2024-11-25 14:36:40|110526.3|110501.3|110559.8|110534.8|110561.7|110536.7|110522|110497|40
1732545410000|2024-11-25 14:36:50|110559.2|110534.2|110569.7|110544.7|110576|110551|110555.5|110530.5|40
1732545420000|2024-11-25 14:37:00|110567.8|110542.8|110546.7|110521.7|110572.8|110547.8|110545.6|110520.6|39
1732545430000|2024-11-25 14:37:10|110545.4|110520.4|110544.1|110519.1|110563.3|110538.3|110542.7|110517.7|27
1732545440000|2024-11-25 14:37:20|110561.9|110536.9|110579.1|110554.1|110582.3|110557.3|110561.9|110536.9|39
1732545450000|2024-11-25 14:37:30|110594.1|110569.1|110607.2|110582.2|110607.7|110582.7|110591.5|110566.5|41
1732545460000|2024-11-25 14:37:40|110606.6|110581.6|110608.3|110583.3|110610.7|110585.7|110603.6|110578.6|33
1732545470000|2024-11-25 14:37:50|110609|110584|110618.3|110593.3|110620.4|110595.4|110603.4|110578.4|41
1732545480000|2024-11-25 14:38:00|110617.1|110592.1|110612.1|110587.1|110617.7|110592.7|110607.1|110582.1|42
1732545490000|2024-11-25 14:38:10|110611.4|110586.4|110597.7|110572.7|110611.4|110586.4|110596.4|110571.4|25
1732545500000|2024-11-25 14:38:20|110598.8|110573.8|110608.7|110583.7|110608.9|110583.9|110593.1|110568.1|35
1732545510000|2024-11-25 14:38:30|110608.6|110583.6|110616.3|110591.3|110620.7|110595.7|110605.1|110580.1|34
1732545520000|2024-11-25 14:38:40|110615|110590|110655|110630|110661.4|110636.4|110613.4|110588.4|43
1732545530000|2024-11-25 14:38:50|110655.1|110630.1|110670|110645|110670|110645|110655.1|110630.1|23
1732545540000|2024-11-25 14:39:00|110668.5|110643.5|110651.9|110626.9|110668.5|110643.5|110637.3|110612.3|36
1732545550000|2024-11-25 14:39:10|110649|110624|110662.5|110637.5|110662.5|110637.5|110637.9|110612.9|51
1732545560000|2024-11-25 14:39:20|110659.7|110634.7|110657.2|110632.2|110659.7|110634.7|110655.9|110630.9|22
1732545570000|2024-11-25 14:39:30|110659.4|110634.4|110658.2|110633.2|110663.9|110638.9|110654|110629|33
1732545580000|2024-11-25 14:39:40|110658|110633|110658.3|110633.3|110662.7|110637.7|110656|110631|28
1732545590000|2024-11-25 14:39:50|110656.4|110631.4|110643.7|110618.7|110656.4|110631.4|110641.7|110616.7|54
1732545600000|2024-11-25 14:40:00|110650.7|110625.7|110658.2|110633.2|110665.4|110640.4|110648.3|110623.3|38
1732545610000|2024-11-25 14:40:10|110662.5|110637.5|110629|110604|110663|110638|110628.6|110603.6|50
1732545620000|2024-11-25 14:40:20|110630.5|110605.5|110631.6|110606.6|110652|110627|110628.6|110603.6|50
1732545630000|2024-11-25 14:40:30|110629.9|110604.9|110625|110600|110632.4|110607.4|110619.3|110594.3|34
1732545640000|2024-11-25 14:40:40|110624|110599|110620|110595|110629.8|110604.8|110612.4|110587.4|24
1732545650000|2024-11-25 14:40:50|110618.4|110593.4|110603.9|110578.9|110618.4|110593.4|110598.7|110573.7|37
1732545660000|2024-11-25 14:41:00|110604.1|110579.1|110600.2|110575.2|110607.9|110582.9|110598.2|110573.2|29
1732545670000|2024-11-25 14:41:10|110603.9|110578.9|110618.7|110593.7|110619.6|110594.6|110603.9|110578.9|28
1732545680000|2024-11-25 14:41:20|110617.1|110592.1|110636.5|110611.5|110636.5|110611.5|110609|110584|34
1732545690000|2024-11-25 14:41:30|110639.4|110614.4|110646.2|110621.2|110651.6|110626.6|110639.4|110614.4|33
1732545700000|2024-11-25 14:41:40|110647.8|110622.8|110645.4|110620.4|110653.8|110628.8|110645.4|110620.4|25
1732545710000|2024-11-25 14:41:50|110646.8|110621.8|110641.7|110616.7|110649|110624|110641|110616|23
1732545720000|2024-11-25 14:42:00|110641.4|110616.4|110640.5|110615.5|110641.6|110616.6|110635.3|110610.3|23
1732545730000|2024-11-25 14:42:10|110638.7|110613.7|110640.4|110615.4|110643.1|110618.1|110638.7|110613.7|22
1732545740000|2024-11-25 14:42:20|110636.2|110611.2|110640.4|110615.4|110652.1|110627.1|110636.2|110611.2|39
1732545750000|2024-11-25 14:42:30|110645.1|110620.1|110644.1|110619.1|110656.7|110631.7|110640.2|110615.2|39
1732545760000|2024-11-25 14:42:40|110645.3|110620.3|110654.4|110629.4|110658.8|110633.8|110640.1|110615.1|35
1732545770000|2024-11-25 14:42:50|110655.7|110630.7|110642|110617|110655.7|110630.7|110640.2|110615.2|28
1732545780000|2024-11-25 14:43:00|110643.7|110618.7|110645.2|110620.2|110645.2|110620.2|110640.3|110615.3|24
1732545790000|2024-11-25 14:43:10|110643.5|110618.5|110630.4|110605.4|110649.2|110624.2|110630.4|110605.4|24
1732545800000|2024-11-25 14:43:20|110632.4|110607.4|110675.9|110650.9|110676|110651|110632.4|110607.4|29
1732545810000|2024-11-25 14:43:30|110674.3|110649.3|110717.5|110692.5|110717.5|110692.5|110674.3|110649.3|39
1732545820000|2024-11-25 14:43:40|110719.8|110694.8|110727.3|110702.3|110731.3|110706.3|110713.7|110688.7|47
1732545830000|2024-11-25 14:43:50|110728.4|110703.4|110747.2|110722.2|110748.4|110723.4|110727|110702|41
1732545840000|2024-11-25 14:44:00|110745.2|110720.2|110762.9|110737.9|110762.9|110737.9|110745.2|110720.2|49
1732545850000|2024-11-25 14:44:10|110763.7|110738.7|110773|110748|110782.9|110757.9|110756|110731|51
1732545860000|2024-11-25 14:44:20|110775|110750|110795.2|110770.2|110797.8|110772.8|110774.5|110749.5|41
1732545870000|2024-11-25 14:44:30|110796.5|110771.5|110796.2|110771.2|110802.2|110777.2|110794.5|110769.5|45
1732545880000|2024-11-25 14:44:40|110796.3|110771.3|110803.3|110778.3|110806.5|110781.5|110791.3|110766.3|43
1732545890000|2024-11-25 14:44:50|110802.3|110777.3|110800.3|110775.3|110808|110783|110799.7|110774.7|32
1732545900000|2024-11-25 14:45:00|110799|110774|110797.4|110772.4|110802.2|110777.2|110790.7|110765.7|36
1732545910000|2024-11-25 14:45:10|110799.6|110774.6|110790|110765|110805.9|110780.9|110787.6|110762.6|30
1732545920000|2024-11-25 14:45:20|110793.9|110768.9|110795.1|110770.1|110797.6|110772.6|110792|110767|26
1732545930000|2024-11-25 14:45:30|110794.7|110769.7|110783.7|110758.7|110794.7|110769.7|110778.7|110753.7|35
1732545940000|2024-11-25 14:45:40|110784|110759|110752.2|110727.2|110784|110759|110748.3|110723.3|51
1732545950000|2024-11-25 14:45:50|110752.7|110727.7|110750|110725|110760.4|110735.4|110750|110725|38
1732545960000|2024-11-25 14:46:00|110748.5|110723.5|110750.1|110725.1|110752.4|110727.4|110748|110723|27
1732545970000|2024-11-25 14:46:10|110749.9|110724.9|110744.7|110719.7|110753.9|110728.9|110740|110715|28
1732545980000|2024-11-25 14:46:20|110745.4|110720.4|110757.4|110732.4|110758|110733|110744.5|110719.5|32
1732545990000|2024-11-25 14:46:30|110758.7|110733.7|110754.6|110729.6|110761.8|110736.8|110752.7|110727.7|29
1732546000000|2024-11-25 14:46:40|110746|110721|110746.4|110721.4|110747.5|110722.5|110745.1|110720.1|12
1732546010000|2024-11-25 14:46:50|110747.8|110722.8|110734.9|110709.9|110756.6|110731.6|110734.5|110709.5|31
1732546020000|2024-11-25 14:47:00|110736.1|110711.1|110725.6|110700.6|110737.8|110712.8|110724.4|110699.4|28
1732546030000|2024-11-25 14:47:10|110724.6|110699.6|110742.1|110717.1|110747.9|110722.9|110719.9|110694.9|32
1732546040000|2024-11-25 14:47:20|110741.4|110716.4|110742.2|110717.2|110743.3|110718.3|110739.8|110714.8|13
1732546050000|2024-11-25 14:47:30|110740|110715|110709.8|110684.8|110746.1|110721.1|110709.4|110684.4|36
1732546060000|2024-11-25 14:47:40|110708.2|110683.2|110706.5|110681.5|110713.5|110688.5|110699.8|110674.8|29
1732546070000|2024-11-25 14:47:50|110707.5|110682.5|110706.6|110681.6|110708.1|110683.1|110706.1|110681.1|27
1732546080000|2024-11-25 14:48:00|110707.7|110682.7|110681.3|110656.3|110707.7|110682.7|110678.8|110653.8|39
1732546090000|2024-11-25 14:48:10|110682.3|110657.3|110699.2|110674.2|110704.8|110679.8|110682.3|110657.3|28
1732546100000|2024-11-25 14:48:20|110698.2|110673.2|110692.9|110667.9|110698.3|110673.3|110687.9|110662.9|16
1732546110000|2024-11-25 14:48:30|110693.9|110668.9|110691.1|110666.1|110696.4|110671.4|110676.6|110651.6|27
1732546120000|2024-11-25 14:48:40|110691.9|110666.9|110705.5|110680.5|110708.1|110683.1|110691.9|110666.9|43
1732546130000|2024-11-25 14:48:50|110706.9|110681.9|110713.2|110688.2|110721.9|110696.9|110706.9|110681.9|25
1732546140000|2024-11-25 14:49:00|110711.7|110686.7|110675.1|110650.1|110713.1|110688.1|110674.1|110649.1|50
1732546150000|2024-11-25 14:49:10|110674.3|110649.3|110671.7|110646.7|110680.4|110655.4|110665.8|110640.8|30
1732546160000|2024-11-25 14:49:20|110669.9|110644.9|110660.1|110635.1|110669.9|110644.9|110654.2|110629.2|25
1732546170000|2024-11-25 14:49:30|110661.4|110636.4|110660.7|110635.7|110667.9|110642.9|110659.8|110634.8|30
1732546180000|2024-11-25 14:49:40|110661.5|110636.5|110677.5|110652.5|110677.5|110652.5|110661.2|110636.2|28
1732546190000|2024-11-25 14:49:50|110676.5|110651.5|110704.3|110679.3|110706.8|110681.8|110676.5|110651.5|27
1732546200000|2024-11-25 14:50:00|110701.4|110676.4|110714.2|110689.2|110722.2|110697.2|110700|110675|31
1732546210000|2024-11-25 14:50:10|110713.2|110688.2|110701.3|110676.3|110713.2|110688.2|110687.8|110662.8|29
1732546220000|2024-11-25 14:50:20|110701.2|110676.2|110708.1|110683.1|110708.1|110683.1|110698.5|110673.5|18
1732546230000|2024-11-25 14:50:30|110707|110682|110706|110681|110708.6|110683.6|110702.3|110677.3|22
1732546240000|2024-11-25 14:50:40|110706.1|110681.1|110710.2|110685.2|110712.5|110687.5|110703.7|110678.7|29
1732546250000|2024-11-25 14:50:50|110713.5|110688.5|110710|110685|110714.1|110689.1|110707.1|110682.1|18
1732546260000|2024-11-25 14:51:00|110708.5|110683.5|110710.1|110685.1|110710.1|110685.1|110702.8|110677.8|22
1732546270000|2024-11-25 14:51:10|110709.9|110684.9|110708.5|110683.5|110710.3|110685.3|110701.4|110676.4|25
1732546280000|2024-11-25 14:51:20|110711|110686|110703|110678|110712.4|110687.4|110698.3|110673.3|22
1732546290000|2024-11-25 14:51:30|110702.8|110677.8|110683|110658|110703|110678|110681.6|110656.6|29
1732546300000|2024-11-25 14:51:40|110682.4|110657.4|110700.9|110675.9|110708.7|110683.7|110682.4|110657.4|28
1732546310000|2024-11-25 14:51:50|110701.6|110676.6|110699.6|110674.6|110702.5|110677.5|110688|110663|29
1732546320000|2024-11-25 14:52:00|110697.8|110672.8|110682.3|110657.3|110697.8|110672.8|110682.3|110657.3|24
1732546330000|2024-11-25 14:52:10|110681.3|110656.3|110675.9|110650.9|110683.7|110658.7|110675.9|110650.9|25
1732546340000|2024-11-25 14:52:20|110676.7|110651.7|110679.1|110654.1|110683.6|110658.6|110676.7|110651.7|26
1732546350000|2024-11-25 14:52:30|110679|110654|110679.4|110654.4|110681.6|110656.6|110677.5|110652.5|16
1732546360000|2024-11-25 14:52:40|110678.9|110653.9|110681.3|110656.3|110681.3|110656.3|110674.9|110649.9|15
1732546370000|2024-11-25 14:52:50|110681.6|110656.6|110675.6|110650.6|110681.6|110656.6|110674.1|110649.1|15
1732546380000|2024-11-25 14:53:00|110677.2|110652.2|110707.6|110682.6|110711.9|110686.9|110677.2|110652.2|29
1732546390000|2024-11-25 14:53:10|110706|110681|110706.6|110681.6|110707.5|110682.5|110698.3|110673.3|26
1732546400000|2024-11-25 14:53:20|110708.5|110683.5|110717.5|110692.5|110721.7|110696.7|110708.5|110683.5|42
1732546410000|2024-11-25 14:53:30|110715.4|110690.4|110706.1|110681.1|110720.4|110695.4|110706.1|110681.1|42
1732546420000|2024-11-25 14:53:40|110704.8|110679.8|110703.1|110678.1|110706.1|110681.1|110699.1|110674.1|25
1732546430000|2024-11-25 14:53:50|110703.7|110678.7|110703|110678|110705.3|110680.3|110699.6|110674.6|20
1732546440000|2024-11-25 14:54:00|110701.3|110676.3|110743.3|110718.3|110757.9|110732.9|110701.3|110676.3|36
1732546450000|2024-11-25 14:54:10|110744.5|110719.5|110747.9|110722.9|110762.7|110737.7|110744.4|110719.4|51
1732546460000|2024-11-25 14:54:20|110746.8|110721.8|110756.1|110731.1|110758.2|110733.2|110742.4|110717.4|29
1732546470000|2024-11-25 14:54:30|110753.8|110728.8|110725.1|110700.1|110753.8|110728.8|110716|110691|55
1732546480000|2024-11-25 14:54:40|110723.8|110698.8|110744.9|110719.9|110745.9|110720.9|110722.6|110697.6|47
1732546490000|2024-11-25 14:54:50|110743.3|110718.3|110723.4|110698.4|110743.3|110718.3|110723.4|110698.4|37
1732546500000|2024-11-25 14:55:00|110723.7|110698.7|110717|110692|110735.3|110710.3|110717|110692|40
1732546510000|2024-11-25 14:55:10|110715.9|110690.9|110738.8|110713.8|110742.8|110717.8|110715.4|110690.4|39
1732546520000|2024-11-25 14:55:20|110736.2|110711.2|110727.6|110702.6|110740|110715|110727.6|110702.6|16
1732546530000|2024-11-25 14:55:30|110728.4|110703.4|110745.4|110720.4|110745.4|110720.4|110728.4|110703.4|35
1732546540000|2024-11-25 14:55:40|110746.3|110721.3|110737.5|110712.5|110749.9|110724.9|110737.5|110712.5|29
1732546550000|2024-11-25 14:55:50|110736.8|110711.8|110743.6|110718.6|110745.2|110720.2|110736.8|110711.8|24
1732546560000|2024-11-25 14:56:00|110744.9|110719.9|110765|110740|110778.1|110753.1|110744.9|110719.9|46
1732546570000|2024-11-25 14:56:10|110764.4|110739.4|110736.6|110711.6|110767.3|110742.3|110736.6|110711.6|46
1732546580000|2024-11-25 14:56:20|110735.9|110710.9|110745.2|110720.2|110746.4|110721.4|110730.8|110705.8|48
1732546590000|2024-11-25 14:56:30|110746.2|110721.2|110728.7|110703.7|110746.2|110721.2|110727.6|110702.6|41
1732546600000|2024-11-25 14:56:40|110729.9|110704.9|110722|110697|110730.6|110705.6|110720.3|110695.3|37
1732546610000|2024-11-25 14:56:50|110722.8|110697.8|110720.3|110695.3|110722.8|110697.8|110717.4|110692.4|29
1732546620000|2024-11-25 14:57:00|110720.4|110695.4|110706.7|110681.7|110720.4|110695.4|110701.2|110676.2|36
1732546630000|2024-11-25 14:57:10|110706|110681|110716.1|110691.1|110716.9|110691.9|110705|110680|46
1732546640000|2024-11-25 14:57:20|110716.2|110691.2|110725.5|110700.5|110733.7|110708.7|110707|110682|39
1732546650000|2024-11-25 14:57:30|110726.6|110701.6|110749|110724|110750.3|110725.3|110725.8|110700.8|39
1732546660000|2024-11-25 14:57:40|110751.9|110726.9|110768|110743|110768.4|110743.4|110746.2|110721.2|37
1732546670000|2024-11-25 14:57:50|110768.6|110743.6|110779.8|110754.8|110784.8|110759.8|110768.6|110743.6|38
1732546680000|2024-11-25 14:58:00|110780.9|110755.9|110771|110746|110780.9|110755.9|110771|110746|18
1732546690000|2024-11-25 14:58:10|110770.2|110745.2|110770.1|110745.1|110775.1|110750.1|110767.2|110742.2|27
1732546700000|2024-11-25 14:58:20|110769.9|110744.9|110776.2|110751.2|110776.2|110751.2|110763.7|110738.7|27
1732546710000|2024-11-25 14:58:30|110777.3|110752.3|110771.6|110746.6|110781.1|110756.1|110768|110743|23
1732546720000|2024-11-25 14:58:40|110771.4|110746.4|110771.7|110746.7|110774.3|110749.3|110768|110743|23
1732546730000|2024-11-25 14:58:50|110772.1|110747.1|110756.8|110731.8|110774.5|110749.5|110756.8|110731.8|29
1732546740000|2024-11-25 14:59:00|110756.1|110731.1|110777.7|110752.7|110777.9|110752.9|110756.1|110731.1|30
1732546750000|2024-11-25 14:59:10|110779|110754|110786|110761|110790.4|110765.4|110777.2|110752.2|45
1732546760000|2024-11-25 14:59:20|110786.5|110761.5|110791.9|110766.9|110791.9|110766.9|110785.5|110760.5|39
1732546770000|2024-11-25 14:59:30|110792.1|110767.1|110792.4|110767.4|110795|110770|110790.2|110765.2|28
1732546780000|2024-11-25 14:59:40|110791.4|110766.4|110791.7|110766.7|110795.3|110770.3|110790.6|110765.6|24
1732546790000|2024-11-25 14:59:50|110791.4|110766.4|110786.2|110761.2|110794.7|110769.7|110783.4|110758.4|42
1732546800000|2024-11-25 15:00:00|110786.6|110761.6|110802.7|110777.7|110802.7|110777.7|110781.9|110756.9|42
1732546810000|2024-11-25 15:00:10|110803.3|110778.3|110813.6|110788.6|110813.7|110788.7|110800.9|110775.9|37
1732546820000|2024-11-25 15:00:20|110814|110789|110814.5|110789.5|110816|110791|110805.4|110780.4|36
1732546830000|2024-11-25 15:00:30|110821.4|110796.4|110832.4|110807.4|110836.2|110811.2|110818.9|110793.9|47
1732546840000|2024-11-25 15:00:40|110833.5|110808.5|110833.4|110808.4|110839.1|110814.1|110831.7|110806.7|34
1732546850000|2024-11-25 15:00:50|110833.9|110808.9|110837.3|110812.3|110838.8|110813.8|110830.2|110805.2|37
1732546860000|2024-11-25 15:01:00|110835|110810|110836.2|110811.2|110844.1|110819.1|110829.5|110804.5|40
1732546870000|2024-11-25 15:01:10|110835.8|110810.8|110832.7|110807.7|110835.8|110810.8|110828.4|110803.4|38
1732546880000|2024-11-25 15:01:20|110832.9|110807.9|110833.9|110808.9|110839.9|110814.9|110831.7|110806.7|25
1732546890000|2024-11-25 15:01:30|110835.1|110810.1|110836.2|110811.2|110847.8|110822.8|110832.3|110807.3|22
1732546900000|2024-11-25 15:01:40|110833.6|110808.6|110842.7|110792.7|110842.8|110812.3|110831|110791.8|40
1732546910000|2024-11-25 15:01:50|110843.1|110793.1|110852.5|110802.5|110858.5|110808.5|110843.1|110793.1|42
1732546920000|2024-11-25 15:02:00|110852|110802|110877.2|110827.2|110878.2|110828.2|110851.7|110801.7|45
1732546930000|2024-11-25 15:02:10|110876.1|110826.1|110872.3|110822.3|110878|110828|110870.7|110820.7|48
1732546940000|2024-11-25 15:02:20|110872.1|110822.1|110861.1|110811.1|110878.9|110828.9|110857.5|110807.5|42
1732546950000|2024-11-25 15:02:30|110862.7|110812.7|110868.8|110818.8|110871.5|110821.5|110862.7|110812.7|28
1732546960000|2024-11-25 15:02:40|110870.8|110820.8|110876.4|110826.4|110879.9|110829.9|110870.5|110820.5|21
1732546970000|2024-11-25 15:02:50|110875.3|110825.3|110890.5|110840.5|110890.5|110840.5|110873.7|110823.7|23
1732546980000|2024-11-25 15:03:00|110892.3|110842.3|110921.6|110871.6|110925.2|110875.2|110892.3|110842.3|29
1732546990000|2024-11-25 15:03:10|110922.8|110872.8|110942.9|110892.9|110949.2|110899.2|110920.4|110870.4|27
1732547000000|2024-11-25 15:03:20|110941.7|110891.7|110973.6|110923.6|110973.6|110923.6|110938.2|110888.2|43
1732547010000|2024-11-25 15:03:30|110969.4|110919.4|110973.3|110923.3|110976.6|110926.6|110962.1|110912.1|25
1732547020000|2024-11-25 15:03:40|110974|110924|110976.2|110926.2|110987.5|110937.5|110973|110923|37
1732547030000|2024-11-25 15:03:50|110976.5|110926.5|110986.9|110936.9|110995.3|110945.3|110974.3|110924.3|34
1732547040000|2024-11-25 15:04:00|110989.8|110939.8|110974.5|110949.5|110993.5|110953.5|110969.4|110930|29
1732547050000|2024-11-25 15:04:10|110971.5|110946.5|110940.4|110915.4|110975.5|110950.5|110938.9|110913.9|32
1732547060000|2024-11-25 15:04:20|110937.7|110912.7|110926.5|110901.5|110938.1|110913.1|110919.8|110894.8|31
1732547070000|2024-11-25 15:04:30|110928.6|110903.6|110931.1|110906.1|110938.2|110913.2|110915.2|110890.2|25
1732547080000|2024-11-25 15:04:40|110933.3|110908.3|110944.4|110919.4|110948.8|110923.8|110931.6|110906.6|41
1732547090000|2024-11-25 15:04:50|110943.1|110918.1|110978|110953|110978|110953|110940.1|110915.1|24
1732547100000|2024-11-25 15:05:00|110978.5|110953.5|111004.5|110979.5|111004.5|110979.5|110973.3|110948.3|46
1732547110000|2024-11-25 15:05:10|111006.5|110981.5|111017.3|110992.3|111018.9|110993.9|111006.5|110981.5|34
1732547120000|2024-11-25 15:05:20|111015.9|110990.9|110997.6|110972.6|111029|111004|110997.6|110972.6|39
1732547130000|2024-11-25 15:05:30|110997.3|110972.3|110997.4|110972.4|111001.7|110976.7|110993.5|110968.5|31
1732547140000|2024-11-25 15:05:40|110996.2|110971.2|110989.7|110964.7|111001|110976|110985.1|110960.1|39
1732547150000|2024-11-25 15:05:50|110992.8|110967.8|111028.2|111003.2|111029.6|111004.6|110992.8|110967.8|35
1732547160000|2024-11-25 15:06:00|111023.9|110998.9|111021.1|110996.1|111031.8|111006.8|111005.4|110980.4|40
1732547170000|2024-11-25 15:06:10|111020.5|110995.5|111010.9|110985.9|111025.3|111000.3|111007.2|110982.2|42
1732547180000|2024-11-25 15:06:20|111009.6|110984.6|110982.1|110957.1|111016.9|110991.9|110975.6|110950.6|49
1732547190000|2024-11-25 15:06:30|110984.1|110959.1|110961.4|110936.4|110990.7|110965.7|110959.3|110934.3|40
1732547200000|2024-11-25 15:06:40|110961.9|110936.9|110950.1|110925.1|110963.9|110938.9|110950.1|110925.1|39
1732547210000|2024-11-25 15:06:50|110948.5|110923.5|110940.1|110915.1|110948.5|110923.5|110931.1|110906.1|39
1732547220000|2024-11-25 15:07:00|110937.1|110912.1|110918.7|110893.7|110937.1|110912.1|110918.3|110893.3|38
1732547230000|2024-11-25 15:07:10|110921.5|110896.5|110924.1|110899.1|110925.3|110900.3|110912.4|110887.4|36
1732547240000|2024-11-25 15:07:20|110926.7|110901.7|110917.5|110892.5|110927.1|110902.1|110916.2|110891.2|50
1732547250000|2024-11-25 15:07:30|110917.1|110892.1|110912.8|110887.8|110919.9|110894.9|110909.6|110884.6|33
1732547260000|2024-11-25 15:07:40|110914.4|110889.4|110924.3|110899.3|110956.5|110909.3|110905.1|110880.1|39
1732547270000|2024-11-25 15:07:50|110925.9|110900.9|110951.2|110926.2|110963.1|110931.5|110922.6|110896.2|53
1732547280000|2024-11-25 15:08:00|110950.4|110925.4|110964.4|110939.4|110964.4|110939.4|110942|110917|49
1732547290000|2024-11-25 15:08:10|110967.8|110942.8|110958.6|110933.6|110969.7|110944.7|110955.1|110930.1|50
1732547300000|2024-11-25 15:08:20|110955|110930|110950.6|110925.6|110968.4|110934.6|110949.5|110913.3|31
1732547310000|2024-11-25 15:08:30|110956.1|110931.1|110928.3|110903.3|110956.9|110931.6|110928.3|110895.9|41
1732547320000|2024-11-25 15:08:40|110929.5|110904.5|110940|110915|110944.5|110919.5|110918.2|110893.2|45
1732547330000|2024-11-25 15:08:50|110939.7|110914.7|110913|110888|110939.7|110914.7|110913|110888|44
1732547340000|2024-11-25 15:09:00|110914.3|110889.3|110909.6|110884.6|110915.5|110890.5|110908.4|110883.4|25
1732547350000|2024-11-25 15:09:10|110909.3|110884.3|110906.1|110881.1|110910.8|110885.8|110906|110881|18
1732547360000|2024-11-25 15:09:20|110907.7|110882.7|110913.6|110888.6|110920.3|110895.3|110907.7|110882.7|25
1732547370000|2024-11-25 15:09:30|110911.7|110886.7|110896.2|110871.2|110917.7|110892.7|110896.2|110871.2|41
1732547380000|2024-11-25 15:09:40|110895.2|110870.2|110899.2|110874.2|110900.4|110875.4|110891.8|110866.8|21
1732547390000|2024-11-25 15:09:50|110900.6|110875.6|110921.4|110896.4|110927.6|110902.6|110897.6|110872.6|54
1732547400000|2024-11-25 15:10:00|110921.8|110896.8|110934.5|110884.5|110934.5|110896.8|110913.6|110878|44
1732547410000|2024-11-25 15:10:10|110935.4|110885.4|110933.9|110883.9|110940.8|110890.8|110933.1|110883.1|28
1732547420000|2024-11-25 15:10:20|110934.3|110884.3|110940.7|110890.7|110941.6|110891.6|110934.3|110884.3|49
1732547430000|2024-11-25 15:10:30|110939.2|110889.2|110933.4|110908.4|110954.9|110925.9|110932.2|110889.2|38
1732547440000|2024-11-25 15:10:40|110933.5|110908.5|110921.1|110896.1|110933.8|110908.8|110919.2|110894.2|28
1732547450000|2024-11-25 15:10:50|110922.3|110897.3|110944.3|110919.3|110959.5|110926.5|110919.3|110879.7|45
1732547460000|2024-11-25 15:11:00|110944|110919|110937.3|110912.3|110944|110919|110922.6|110897.6|49
1732547470000|2024-11-25 15:11:10|110934.4|110909.4|110920.2|110895.2|110939|110914|110918.7|110893.7|49
1732547480000|2024-11-25 15:11:20|110918.9|110893.9|110903.7|110878.7|110921.3|110896.3|110903.1|110878.1|27
1732547490000|2024-11-25 15:11:30|110903.8|110878.8|110904.9|110879.9|110908.7|110883.7|110901.7|110876.7|30
1732547500000|2024-11-25 15:11:40|110903.3|110878.3|110908.9|110883.9|110911.4|110886.4|110902|110877|30
1732547510000|2024-11-25 15:11:50|110908.7|110883.7|110893.1|110868.1|110908.7|110883.7|110890.8|110865.8|43
1732547520000|2024-11-25 15:12:00|110891.3|110866.3|110887.7|110862.7|110895.7|110870.7|110879.7|110854.7|57
1732547530000|2024-11-25 15:12:10|110886.3|110861.3|110887.7|110862.7|110892.5|110867.5|110886.3|110861.3|33
1732547540000|2024-11-25 15:12:20|110889|110864|110884.7|110859.7|110893.4|110868.4|110883.4|110858.4|27
1732547550000|2024-11-25 15:12:30|110886|110861|110894|110869|110894|110869|110876.7|110851.7|27
1732547560000|2024-11-25 15:12:40|110894.1|110869.1|110902.8|110877.8|110902.8|110877.8|110885.1|110860.1|23
1732547570000|2024-11-25 15:12:50|110900.6|110875.6|110921.2|110871.2|110926.9|110885.2|110889.6|110864.6|33
1732547580000|2024-11-25 15:13:00|110919.8|110869.8|110914.8|110864.8|110919.8|110869.8|110911.7|110861.7|30
1732547590000|2024-11-25 15:13:10|110913.3|110863.3|110901.7|110876.7|110918.3|110883.3|110901.7|110858.6|29
1732547600000|2024-11-25 15:13:20|110903.1|110878.1|110900.1|110875.1|110913|110880.8|110886.4|110856.1|32
1732547610000|2024-11-25 15:13:30|110903.2|110878.2|110898.9|110873.9|110903.4|110878.4|110892.9|110867.9|33
1732547620000|2024-11-25 15:13:40|110897.2|110872.2|110897.6|110872.6|110901.1|110876.1|110891|110866|33
1732547630000|2024-11-25 15:13:50|110897.9|110872.9|110898.6|110873.6|110899.4|110874.4|110893.5|110868.5|22
1732547640000|2024-11-25 15:14:00|110899.3|110874.3|110901.6|110876.6|110904.9|110879.9|110895.7|110870.7|28
1732547650000|2024-11-25 15:14:10|110901|110876|110882.7|110857.7|110901|110876|110877.2|110852.2|29
1732547660000|2024-11-25 15:14:20|110881.1|110856.1|110875.4|110850.4|110882.6|110857.6|110875.4|110850.4|35
1732547670000|2024-11-25 15:14:30|110876.9|110851.9|110869.9|110844.9|110879.1|110854.1|110868.5|110843.5|23
1732547680000|2024-11-25 15:14:40|110871.1|110846.1|110869.2|110844.2|110871.1|110846.1|110865.8|110840.8|32
1732547690000|2024-11-25 15:14:50|110867.5|110842.5|110869.4|110844.4|110872.4|110847.4|110867.5|110842.5|14
1732547700000|2024-11-25 15:15:00|110868.2|110843.2|110868.5|110843.5|110871.6|110846.6|110865.8|110840.8|25
1732547710000|2024-11-25 15:15:10|110867.2|110842.2|110866.7|110841.7|110868.8|110843.8|110860|110835|45
1732547720000|2024-11-25 15:15:20|110868|110843|110860.1|110835.1|110869.2|110844.2|110860.1|110835.1|33
1732547730000|2024-11-25 15:15:30|110859.1|110834.1|110839.4|110789.4|110862.2|110837.2|110836|110786|45
1732547740000|2024-11-25 15:15:40|110841.3|110791.3|110838|110788|110848.2|110798.2|110836.7|110786.7|46
1732547750000|2024-11-25 15:15:50|110840.4|110790.4|110850.1|110800.1|110852.4|110802.4|110830.4|110780.4|53
1732547760000|2024-11-25 15:16:00|110851.6|110801.6|110862.6|110812.6|110870.2|110820.2|110851.6|110801.6|61
1732547770000|2024-11-25 15:16:10|110864.3|110814.3|110855.6|110805.6|110864.3|110814.3|110854.4|110804.4|18
1732547780000|2024-11-25 15:16:20|110855.5|110805.5|110869.4|110844.4|110869.4|110844.4|110855.5|110805.5|60
1732547790000|2024-11-25 15:16:30|110870.4|110845.4|110868.3|110843.3|110873.5|110848.5|110866.1|110841.1|32
1732547800000|2024-11-25 15:16:40|110867.2|110842.2|110864.8|110839.8|110868.8|110843.8|110864.8|110839.8|12
1732547810000|2024-11-25 15:16:50|110863.7|110838.7|110876|110851|110876.5|110851.5|110863.7|110838.7|19
1732547820000|2024-11-25 15:17:00|110875.9|110850.9|110871.7|110846.7|110875.9|110850.9|110869.7|110844.7|16
1732547830000|2024-11-25 15:17:10|110870.2|110845.2|110864|110839|110870.6|110845.6|110861.8|110836.8|27
1732547840000|2024-11-25 15:17:20|110856.5|110831.5|110846.9|110821.9|110864.6|110831.5|110845.8|110810.6|49
1732547850000|2024-11-25 15:17:30|110849|110824|110835.1|110810.1|110852.3|110827.3|110835.1|110810.1|42
1732547860000|2024-11-25 15:17:40|110836.1|110811.1|110847.2|110822.2|110847.2|110822.2|110836|110811|25
1732547870000|2024-11-25 15:17:50|110845.9|110820.9|110845.8|110820.8|110864.9|110826.5|110844.1|110809|46
1732547880000|2024-11-25 15:18:00|110846.8|110821.8|110851.7|110826.7|110853.9|110828.9|110843.4|110818.4|35
1732547890000|2024-11-25 15:18:10|110859.7|110834.7|110867|110842|110867.9|110842.9|110856.6|110831.6|49
1732547900000|2024-11-25 15:18:20|110866|110841|110860|110835|110866|110841|110858.7|110833.7|23
1732547910000|2024-11-25 15:18:30|110860.4|110835.4|110860.9|110835.9|110863.6|110838.6|110859.8|110834.8|30
1732547920000|2024-11-25 15:18:40|110862|110837|110861.1|110836.1|110862.9|110837.9|110857.7|110832.7|34
1732547930000|2024-11-25 15:18:50|110862.3|110837.3|110863.8|110838.8|110864|110839|110860.1|110835.1|17
1732547940000|2024-11-25 15:19:00|110864|110839|110857.2|110832.2|110864|110839|110849|110824|29
1732547950000|2024-11-25 15:19:10|110856.9|110831.9|110856.8|110831.8|110857.6|110832.6|110855.6|110830.6|11
1732547960000|2024-11-25 15:19:20|110858.2|110833.2|110859.4|110834.4|110861.2|110836.2|110855.4|110830.4|15
1732547970000|2024-11-25 15:19:30|110859.3|110834.3|110844.5|110819.5|110859.3|110834.3|110844.4|110819.4|27
1732547980000|2024-11-25 15:19:40|110845.4|110820.4|110847.7|110822.7|110848.7|110823.7|110845.4|110820.4|12
1732547990000|2024-11-25 15:19:50|110846.9|110821.9|110853|110828|110856.9|110831.9|110846.9|110821.9|18
1732548000000|2024-11-25 15:20:00|110851.9|110826.9|110848.4|110823.4|110855|110830|110845.7|110820.7|34
1732548010000|2024-11-25 15:20:10|110848.6|110823.6|110839|110814|110849.4|110824.4|110839|110814|30
1732548020000|2024-11-25 15:20:20|110837.9|110812.9|110832.9|110807.9|110837.9|110812.9|110825.5|110800.5|35
1732548030000|2024-11-25 15:20:30|110833.3|110808.3|110851.4|110826.4|110852.5|110827.5|110833.2|110808.2|34
1732548040000|2024-11-25 15:20:40|110851.8|110826.8|110841.4|110816.4|110851.8|110826.8|110841.4|110816.4|24
1732548050000|2024-11-25 15:20:50|110840.5|110815.5|110841|110816|110842.6|110817.6|110838.5|110813.5|18
1732548060000|2024-11-25 15:21:00|110842|110817|110840.6|110815.6|110842.5|110817.5|110838.6|110813.6|28
1732548070000|2024-11-25 15:21:10|110840.7|110815.7|110842.1|110817.1|110842.1|110817.1|110838.8|110813.8|15
1732548080000|2024-11-25 15:21:20|110843.5|110818.5|110848.2|110823.2|110849.8|110824.8|110843.5|110818.5|20
1732548090000|2024-11-25 15:21:30|110849.6|110824.6|110841.2|110816.2|110850.1|110825.1|110840.5|110815.5|23
1732548100000|2024-11-25 15:21:40|110840.4|110815.4|110832.6|110807.6|110840.4|110815.4|110832.6|110807.6|28
1732548110000|2024-11-25 15:21:50|110831.3|110806.3|110832|110807|110832.6|110807.6|110827.1|110802.1|15
1732548120000|2024-11-25 15:22:00|110830.9|110805.9|110834.8|110809.8|110837.2|110812.2|110828.1|110803.1|26
1732548130000|2024-11-25 15:22:10|110835.2|110810.2|110815.9|110790.9|110835.3|110810.3|110815.2|110790.2|28
1732548140000|2024-11-25 15:22:20|110815.4|110790.4|110820.8|110795.8|110822.2|110797.2|110815.4|110790.4|27
1732548150000|2024-11-25 15:22:30|110819|110794|110817.9|110792.9|110822.9|110797.9|110816.1|110791.1|34
1732548160000|2024-11-25 15:22:40|110817.1|110792.1|110820.4|110795.4|110824.1|110799.1|110816.7|110791.7|35
1732548170000|2024-11-25 15:22:50|110819|110794|110824|110799|110826.5|110801.5|110818.8|110793.8|31
1732548180000|2024-11-25 15:23:00|110824.1|110799.1|110817.8|110792.8|110824.1|110799.1|110817.8|110792.8|28
1732548190000|2024-11-25 15:23:10|110816.6|110791.6|110810.3|110785.3|110816.6|110791.6|110809.8|110784.8|27
1732548200000|2024-11-25 15:23:20|110811.3|110786.3|110812.8|110787.8|110818.3|110793.3|110809|110784|22
1732548210000|2024-11-25 15:23:30|110811.3|110786.3|110800.4|110775.4|110813.1|110788.1|110800.4|110775.4|24
1732548220000|2024-11-25 15:23:40|110798.4|110773.4|110801.7|110776.7|110804.3|110779.3|110798.4|110773.4|30
1732548230000|2024-11-25 15:23:50|110799.7|110774.7|110800.2|110775.2|110801.9|110776.9|110798.2|110773.2|28
1732548240000|2024-11-25 15:24:00|110799.2|110774.2|110782.3|110757.3|110800|110775|110782.3|110757.3|45
1732548250000|2024-11-25 15:24:10|110782.9|110757.9|110790.2|110765.2|110792.7|110767.7|110782.4|110757.4|37
1732548260000|2024-11-25 15:24:20|110789.4|110764.4|110790.4|110765.4|110794.4|110769.4|110783.3|110758.3|44
1732548270000|2024-11-25 15:24:30|110791.6|110766.6|110756.7|110731.7|110791.6|110766.6|110755.1|110730.1|32
1732548280000|2024-11-25 15:24:40|110755.8|110730.8|110756.9|110706.9|110761.1|110731.8|110751.5|110706.9|25
1732548290000|2024-11-25 15:24:50|110757|110707|110746.9|110696.9|110757|110707|110746.6|110696.6|22
1732548300000|2024-11-25 15:25:00|110744.8|110694.8|110724.7|110674.7|110744.8|110694.8|110724.7|110674.7|43
1732548310000|2024-11-25 15:25:10|110725|110675|110701.1|110651.1|110728.3|110678.3|110700.2|110650.2|49
1732548320000|2024-11-25 15:25:20|110699.8|110649.8|110691.8|110641.8|110700.9|110650.9|110688.8|110638.8|30
1732548330000|2024-11-25 15:25:30|110693.5|110643.5|110688.5|110638.5|110693.5|110643.5|110688.5|110638.5|24
1732548340000|2024-11-25 15:25:40|110687.4|110637.4|110674.5|110624.5|110688.9|110638.9|110672.4|110622.4|45
1732548350000|2024-11-25 15:25:50|110669.6|110619.6|110657.8|110607.8|110671.5|110621.5|110656.3|110606.3|38
1732548360000|2024-11-25 15:26:00|110657.7|110607.7|110666.5|110616.5|110667.9|110617.9|110653.1|110603.1|23
1732548370000|2024-11-25 15:26:10|110669.7|110619.7|110675|110625|110678.3|110628.3|110665.3|110615.3|51
1732548380000|2024-11-25 15:26:20|110674.1|110624.1|110674.5|110624.5|110676.4|110626.4|110673|110623|27
1732548390000|2024-11-25 15:26:30|110670.9|110620.9|110660.7|110610.7|110675.5|110625.5|110658.7|110608.7|21
1732548400000|2024-11-25 15:26:40|110659.7|110609.7|110662.1|110612.1|110664.6|110614.6|110659.5|110609.5|17
1732548410000|2024-11-25 15:26:50|110663|110613|110659.1|110609.1|110664.3|110614.3|110659.1|110609.1|26
1732548420000|2024-11-25 15:27:00|110660.4|110610.4|110650.7|110600.7|110662.3|110612.3|110648.1|110598.1|22
1732548430000|2024-11-25 15:27:10|110651.7|110601.7|110628.7|110578.7|110651.7|110601.7|110627.2|110577.2|36
1732548440000|2024-11-25 15:27:20|110627.3|110577.3|110623.6|110573.6|110629.8|110579.8|110620.6|110570.6|28
1732548450000|2024-11-25 15:27:30|110624.1|110574.1|110630|110580|110634.1|110584.1|110621.1|110571.1|49
1732548460000|2024-11-25 15:27:40|110628.6|110578.6|110623.7|110573.7|110629.1|110579.1|110619.2|110569.2|27
1732548470000|2024-11-25 15:27:50|110621.1|110571.1|110620.4|110570.4|110625.1|110575.1|110618.5|110568.5|36
1732548480000|2024-11-25 15:28:00|110621.3|110571.3|110629.1|110579.1|110633.6|110583.6|110621.3|110571.3|40
1732548490000|2024-11-25 15:28:10|110630.2|110580.2|110638.3|110588.3|110648.2|110598.2|110630.2|110580.2|44
1732548500000|2024-11-25 15:28:20|110637.6|110587.6|110639.9|110589.9|110639.9|110589.9|110629.2|110579.2|28
1732548510000|2024-11-25 15:28:30|110639.4|110589.4|110640.8|110590.8|110644.3|110594.3|110638.9|110588.9|35
1732548520000|2024-11-25 15:28:40|110639.9|110589.9|110657.1|110607.1|110660.6|110610.6|110637.7|110587.7|36
1732548530000|2024-11-25 15:28:50|110657.4|110607.4|110651.9|110601.9|110661.5|110611.5|110650.4|110600.4|33
1732548540000|2024-11-25 15:29:00|110652.2|110602.2|110655.3|110605.3|110658.5|110608.5|110647|110597|49
1732548550000|2024-11-25 15:29:10|110655.9|110605.9|110657.2|110607.2|110658.8|110608.8|110653|110603|42
1732548560000|2024-11-25 15:29:20|110656.5|110606.5|110645.9|110595.9|110656.5|110606.5|110645.9|110595.9|45
1732548570000|2024-11-25 15:29:30|110648|110598|110642.5|110592.5|110648|110598|110640|110590|20
1732548580000|2024-11-25 15:29:40|110643|110593|110641.6|110591.6|110643.2|110593.2|110641.6|110591.6|7
1732548590000|2024-11-25 15:29:50|110639.9|110589.9|110634.8|110584.8|110642.5|110592.5|110630.8|110580.8|21
1732548600000|2024-11-25 15:30:00|110631.7|110581.7|110623.3|110573.3|110631.7|110581.7|110612.8|110562.8|27
1732548610000|2024-11-25 15:30:10|110622.5|110572.5|110619.7|110569.7|110622.7|110572.7|110617.4|110567.4|25
1732548620000|2024-11-25 15:30:20|110618.5|110568.5|110621.2|110571.2|110629|110579|110618.2|110568.2|44
1732548630000|2024-11-25 15:30:30|110619.4|110569.4|110608|110558|110619.4|110569.4|110607.6|110557.6|30
1732548640000|2024-11-25 15:30:40|110609.3|110559.3|110606.6|110556.6|110613.7|110563.7|110605.8|110555.8|31
1732548650000|2024-11-25 15:30:50|110603.9|110553.9|110603.6|110553.6|110606.2|110556.2|110595.5|110545.5|35
1732548660000|2024-11-25 15:31:00|110602.7|110552.7|110595|110545|110606.5|110556.5|110591.2|110541.2|34
1732548670000|2024-11-25 15:31:10|110596.6|110546.6|110609.7|110559.7|110611.2|110561.2|110592.3|110542.3|31
1732548680000|2024-11-25 15:31:20|110609.4|110559.4|110607.5|110557.5|110612.1|110562.1|110604.8|110554.8|29
1732548690000|2024-11-25 15:31:30|110606.5|110556.5|110586.7|110561.7|110606.5|110561.8|110582.4|110550.3|33
1732548700000|2024-11-25 15:31:40|110585.2|110560.2|110577.3|110552.3|110585.5|110560.5|110576|110551|23
1732548710000|2024-11-25 15:31:50|110576.6|110551.6|110586.3|110536.3|110591|110553.4|110575.8|110535.5|24
1732548720000|2024-11-25 15:32:00|110586.1|110536.1|110597.2|110547.2|110599.1|110549.1|110581.5|110531.5|37
1732548730000|2024-11-25 15:32:10|110594.6|110544.6|110594.2|110544.2|110600.7|110550.7|110592.8|110542.8|18
1732548740000|2024-11-25 15:32:20|110594.3|110544.3|110592.3|110542.3|110602.3|110552.3|110591.1|110541.1|27
1732548750000|2024-11-25 15:32:30|110591.4|110541.4|110589.1|110539.1|110594.2|110544.2|110585.2|110535.2|33
1732548760000|2024-11-25 15:32:40|110588.4|110538.4|110600.5|110550.5|110602.1|110552.1|110588.4|110538.4|32
1732548770000|2024-11-25 15:32:50|110603.5|110553.5|110599.2|110549.2|110608.7|110558.7|110598.2|110548.2|31
1732548780000|2024-11-25 15:33:00|110597.7|110547.7|110603.9|110553.9|110606|110556|110593.3|110543.3|32
1732548790000|2024-11-25 15:33:10|110604.3|110554.3|110607.2|110557.2|110610|110560|110603.9|110553.9|17
1732548800000|2024-11-25 15:33:20|110607.8|110557.8|110604.5|110554.5|110610.2|110560.2|110604.5|110554.5|28
1732548810000|2024-11-25 15:33:30|110604.4|110554.4|110622.8|110572.8|110622.8|110572.8|110604.4|110554.4|28
1732548820000|2024-11-25 15:33:40|110624.1|110574.1|110631.7|110581.7|110639.4|110589.4|110624.1|110574.1|22
1732548830000|2024-11-25 15:33:50|110630.2|110580.2|110617.6|110567.6|110630.2|110580.2|110614.3|110564.3|26
1732548840000|2024-11-25 15:34:00|110616.3|110566.3|110616.1|110566.1|110618.6|110568.6|110608.7|110558.7|23
1732548850000|2024-11-25 15:34:10|110613.3|110563.3|110612.7|110562.7|110615.7|110565.7|110608.1|110558.1|23
1732548860000|2024-11-25 15:34:20|110613.7|110563.7|110605|110555|110615|110565|110604.2|110554.2|31
1732548870000|2024-11-25 15:34:30|110604.1|110554.1|110605.5|110555.5|110610.6|110560.6|110604.1|110554.1|42
1732548880000|2024-11-25 15:34:40|110605.6|110555.6|110608.9|110558.9|110612.6|110562.6|110605.4|110555.4|23
1732548890000|2024-11-25 15:34:50|110610.4|110560.4|110606.2|110556.2|110612.8|110562.8|110605|110555|31
1732548900000|2024-11-25 15:35:00|110605.2|110555.2|110579.7|110529.7|110605.2|110555.2|110566.4|110521.5|62
1732548910000|2024-11-25 15:35:10|110579.1|110529.1|110584|110534|110593|110554.6|110570.4|110520.4|58
1732548920000|2024-11-25 15:35:20|110581.3|110531.3|110574.7|110524.7|110593.1|110543.1|110571.8|110521.8|49
1732548930000|2024-11-25 15:35:30|110575.2|110525.2|110576.4|110526.4|110580.9|110530.9|110570|110520|42
1732548940000|2024-11-25 15:35:40|110577|110527|110580.2|110530.2|110580.2|110530.2|110576.1|110526.1|21
1732548950000|2024-11-25 15:35:50|110578.5|110528.5|110577.7|110527.7|110580.7|110530.7|110575.8|110525.8|36
1732548960000|2024-11-25 15:36:00|110577.4|110527.4|110581.8|110531.8|110581.8|110531.8|110577.4|110527.4|19
1732548970000|2024-11-25 15:36:10|110582.1|110532.1|110582.6|110532.6|110586.8|110536.8|110578.1|110528.1|39
1732548980000|2024-11-25 15:36:20|110580.4|110530.4|110584.8|110534.8|110588|110538|110580.1|110530.1|34
1732548990000|2024-11-25 15:36:30|110585.4|110535.4|110570.3|110545.3|110592.8|110558.7|110570.3|110531.3|37
1732549000000|2024-11-25 15:36:40|110570.1|110545.1|110571.6|110546.6|110573.9|110548.9|110570.1|110545.1|18
1732549010000|2024-11-25 15:36:50|110572.1|110547.1|110586.1|110536.1|110589.8|110552.4|110567.5|110533.5|38
1732549020000|2024-11-25 15:37:00|110587.5|110537.5|110583.4|110533.4|110587.5|110537.5|110581.7|110531.7|25
1732549030000|2024-11-25 15:37:10|110582.1|110532.1|110600.7|110575.7|110602.1|110577.1|110580.4|110530.4|31
1732549040000|2024-11-25 15:37:20|110602|110577|110633.5|110583.5|110642.2|110594|110602|110577|42
1732549050000|2024-11-25 15:37:30|110633|110583|110620|110570|110634|110584|110619.3|110569.3|37
1732549060000|2024-11-25 15:37:40|110624.2|110574.2|110639.8|110589.8|110639.8|110589.8|110616.7|110566.7|35
1732549070000|2024-11-25 15:37:50|110637.8|110587.8|110622.8|110572.8|110641.7|110591.7|110622.8|110572.8|27
1732549080000|2024-11-25 15:38:00|110626.7|110576.7|110624.6|110574.6|110628.5|110578.5|110616.9|110566.9|22
1732549090000|2024-11-25 15:38:10|110624.5|110574.5|110623.5|110573.5|110628.6|110578.6|110623.5|110573.5|17
1732549100000|2024-11-25 15:38:20|110623.4|110573.4|110618.5|110568.5|110625.3|110575.3|110616.1|110566.1|22
1732549110000|2024-11-25 15:38:30|110617.8|110567.8|110623.8|110573.8|110626|110576|110614.7|110564.7|27
1732549120000|2024-11-25 15:38:40|110620.4|110570.4|110620.5|110570.5|110620.6|110570.6|110619.9|110569.9|14
1732549130000|2024-11-25 15:38:50|110618.2|110568.2|110625.7|110575.7|110632.3|110582.3|110615.2|110565.2|29
1732549140000|2024-11-25 15:39:00|110629.6|110579.6|110642.1|110592.1|110651.2|110606.3|110624.4|110574.4|56
1732549150000|2024-11-25 15:39:10|110643.3|110593.3|110649.5|110624.5|110657.6|110625.1|110638.4|110591.5|48
1732549160000|2024-11-25 15:39:20|110645.6|110620.6|110657.5|110607.5|110661.9|110622.6|110642.4|110598.9|66
1732549170000|2024-11-25 15:39:30|110655.6|110605.6|110669.9|110619.9|110670.3|110627.3|110645.1|110602.9|52
1732549180000|2024-11-25 15:39:40|110666.1|110616.1|110673.9|110623.9|110679.8|110629.8|110658.1|110608.1|45
1732549190000|2024-11-25 15:39:50|110676.5|110626.5|110669.7|110619.7|110681.1|110631.1|110667.5|110617.5|34
1732549200000|2024-11-25 15:40:00|110669.6|110619.6|110679.4|110629.4|110680.7|110630.7|110668.9|110618.9|33
1732549210000|2024-11-25 15:40:10|110678.1|110628.1|110702.2|110652.2|110707.6|110657.6|110678.1|110628.1|31
1732549220000|2024-11-25 15:40:20|110701|110651|110699.3|110649.3|110703.7|110653.7|110692.7|110642.7|48
1732549230000|2024-11-25 15:40:30|110699.7|110649.7|110694.4|110644.4|110699.7|110649.7|110690.5|110640.5|47
1732549240000|2024-11-25 15:40:40|110695.8|110645.8|110699.1|110649.1|110701.3|110651.3|110691.8|110641.8|41
1732549250000|2024-11-25 15:40:50|110700.3|110650.3|110701|110651|110704.5|110654.5|110695.8|110645.8|47
1732549260000|2024-11-25 15:41:00|110698.4|110648.4|110696.7|110646.7|110702.2|110652.2|110688.7|110638.7|48
1732549270000|2024-11-25 15:41:10|110697.5|110647.5|110695.9|110670.9|110697.5|110671|110686.9|110638.1|50
1732549280000|2024-11-25 15:41:20|110697.4|110672.4|110717.2|110692.2|110728.3|110699.6|110697.4|110672.4|63
1732549290000|2024-11-25 15:41:30|110719.5|110694.5|110737.7|110687.7|110744.8|110696.5|110718.5|110675.3|56
1732549300000|2024-11-25 15:41:40|110739.1|110689.1|110750.8|110700.8|110753.2|110703.2|110737.5|110687.5|60
1732549310000|2024-11-25 15:41:50|110747.8|110697.8|110736.7|110711.7|110754|110716.3|110735.3|110697.8|38
1732549320000|2024-11-25 15:42:00|110735.1|110710.1|110763.2|110713.2|110773.8|110723.8|110734.1|110699.8|57
1732549330000|2024-11-25 15:42:10|110761|110711|110762.6|110712.6|110765.8|110720.1|110743|110704.3|54
1732549340000|2024-11-25 15:42:20|110764.5|110714.5|110763.4|110713.4|110768.4|110718.4|110757.8|110707.8|45
1732549350000|2024-11-25 15:42:30|110764.1|110714.1|110767.1|110717.1|110770.7|110720.7|110761.8|110711.8|32
1732549360000|2024-11-25 15:42:40|110768.1|110718.1|110766.5|110716.5|110768.8|110718.8|110762|110712|30
1732549370000|2024-11-25 15:42:50|110766.2|110716.2|110766|110716|110766.7|110716.7|110762.3|110712.3|19
1732549380000|2024-11-25 15:43:00|110764.3|110714.3|110761.9|110711.9|110767.2|110717.2|110759.3|110709.3|28
1732549390000|2024-11-25 15:43:10|110762|110712|110770|110720|110770.1|110720.1|110756.9|110706.9|49
1732549400000|2024-11-25 15:43:20|110769.1|110719.1|110771|110721|110777.2|110727.2|110763.4|110713.4|33
1732549410000|2024-11-25 15:43:30|110770.7|110720.7|110771.1|110721.1|110777.7|110727.7|110767|110717|30
1732549420000|2024-11-25 15:43:40|110774.5|110724.5|110770|110720|110778.5|110728.5|110767.5|110717.5|33
1732549430000|2024-11-25 15:43:50|110772.9|110722.9|110767.2|110717.2|110773.3|110723.3|110765.6|110715.6|47
1732549440000|2024-11-25 15:44:00|110768.9|110718.9|110763.8|110713.8|110772.7|110722.7|110760.1|110710.1|52
1732549450000|2024-11-25 15:44:10|110762.4|110712.4|110749.9|110699.9|110767.1|110717.1|110748.4|110698.4|46
1732549460000|2024-11-25 15:44:20|110747.2|110697.2|110734.5|110684.5|110753.2|110703.2|110731.4|110681.4|42
1732549470000|2024-11-25 15:44:30|110742.4|110692.4|110745.1|110695.1|110748.7|110698.7|110731.9|110681.9|50
1732549480000|2024-11-25 15:44:40|110742|110692|110746.1|110696.1|110754.9|110704.9|110740|110690|51
1732549490000|2024-11-25 15:44:50|110745.9|110695.9|110753.2|110703.2|110754.1|110704.1|110744.2|110694.2|38
1732549500000|2024-11-25 15:45:00|110755.1|110705.1|110753.3|110703.3|110762.6|110712.6|110748|110698|36
1732549510000|2024-11-25 15:45:10|110752.9|110702.9|110766.4|110716.4|110769.6|110719.6|110746.6|110696.6|34
1732549520000|2024-11-25 15:45:20|110765.9|110715.9|110792.8|110742.8|110796.2|110746.2|110765.9|110715.9|30
1732549530000|2024-11-25 15:45:30|110796.5|110746.5|110810|110760|110810|110760|110791.1|110741.1|39
1732549540000|2024-11-25 15:45:40|110810.1|110760.1|110789.3|110739.3|110811.6|110761.6|110786.9|110736.9|34
1732549550000|2024-11-25 15:45:50|110788.6|110738.6|110735.8|110685.8|110791.1|110741.1|110729.6|110679.6|50
1732549560000|2024-11-25 15:46:00|110733.8|110683.8|110727.9|110677.9|110740|110690|110721.9|110671.9|44
1732549570000|2024-11-25 15:46:10|110729.7|110679.7|110738.3|110688.3|110744.6|110694.6|110722.5|110672.5|68
1732549580000|2024-11-25 15:46:20|110742|110692|110744.8|110694.8|110757.8|110707.8|110733.9|110683.9|57
1732549590000|2024-11-25 15:46:30|110747|110697|110765.7|110715.7|110765.7|110715.7|110742.1|110692.1|52
1732549600000|2024-11-25 15:46:40|110755.6|110705.6|110765.3|110715.3|110766.7|110716.7|110755.3|110705.3|32
1732549610000|2024-11-25 15:46:50|110765.1|110715.1|110762.2|110712.2|110772.2|110722.2|110756.7|110706.7|37
1732549620000|2024-11-25 15:47:00|110759.4|110709.4|110761.4|110711.4|110762.2|110712.2|110747.6|110697.6|38
1732549630000|2024-11-25 15:47:10|110763|110713|110757.1|110707.1|110763.8|110713.8|110750.3|110700.3|29
1732549640000|2024-11-25 15:47:20|110752.9|110702.9|110756|110706|110758.3|110708.3|110752.9|110702.9|18
1732549650000|2024-11-25 15:47:30|110751.6|110701.6|110759.4|110709.4|110761|110711|110748|110698|32
1732549660000|2024-11-25 15:47:40|110759.2|110709.2|110743|110693|110759.2|110709.2|110738.6|110688.6|37
1732549670000|2024-11-25 15:47:50|110743.2|110693.2|110736.6|110686.6|110743.2|110693.2|110726|110676|19
1732549680000|2024-11-25 15:48:00|110733.5|110683.5|110779.7|110729.7|110779.7|110729.7|110733.5|110683.5|42
1732549690000|2024-11-25 15:48:10|110780.7|110730.7|110775.9|110725.9|110780.7|110730.7|110774.9|110724.9|23
1732549700000|2024-11-25 15:48:20|110776|110726|110779|110729|110780.5|110730.5|110772.7|110722.7|33
1732549710000|2024-11-25 15:48:30|110777.7|110727.7|110777.6|110727.6|110783.5|110733.5|110772.3|110722.3|42
1732549720000|2024-11-25 15:48:40|110777.7|110727.7|110775.7|110725.7|110780.8|110730.8|110775.3|110725.3|27
1732549730000|2024-11-25 15:48:50|110776|110726|110812.4|110762.4|110812.4|110762.4|110773.4|110723.4|35
1732549740000|2024-11-25 15:49:00|110811.7|110761.7|110812.3|110762.3|110812.7|110762.7|110805.7|110755.7|30
1732549750000|2024-11-25 15:49:10|110813.3|110763.3|110828.3|110778.3|110836|110786|110811.5|110761.5|26
1732549760000|2024-11-25 15:49:20|110828.9|110778.9|110873.4|110823.4|110881.9|110831.9|110828.9|110778.9|52
1732549770000|2024-11-25 15:49:30|110874.8|110824.8|110876.4|110826.4|110885.1|110835.1|110868.7|110818.7|41
1732549780000|2024-11-25 15:49:40|110877|110827|110875.4|110825.4|110882.5|110832.5|110867.6|110817.6|45
1732549790000|2024-11-25 15:49:50|110875.9|110825.9|110871|110821|110877.6|110827.6|110869.8|110819.8|25
1732549800000|2024-11-25 15:50:00|110869.8|110819.8|110886.8|110836.8|110888.8|110838.8|110864.2|110814.2|47
1732549810000|2024-11-25 15:50:10|110889|110839|110892.6|110842.6|110894.4|110844.4|110885.2|110835.2|42
1732549820000|2024-11-25 15:50:20|110890.8|110840.8|110888.8|110838.8|110895.3|110845.3|110887.4|110837.4|36
1732549830000|2024-11-25 15:50:30|110889|110839|110884.1|110834.1|110895.9|110845.9|110880.3|110830.3|42
1732549840000|2024-11-25 15:50:40|110886.5|110836.5|110887.1|110837.1|110890.4|110840.4|110878.4|110828.4|51
1732549850000|2024-11-25 15:50:50|110883.8|110833.8|110887.5|110837.5|110889.1|110839.1|110877.1|110827.1|53
1732549860000|2024-11-25 15:51:00|110889.7|110839.7|110897.5|110847.5|110899.3|110849.3|110885|110835|31
1732549870000|2024-11-25 15:51:10|110895.3|110845.3|110884.6|110834.6|110900.2|110850.2|110880.9|110830.9|48
1732549880000|2024-11-25 15:51:20|110886.4|110836.4|110895.7|110845.7|110899.6|110849.6|110884.4|110834.4|23
1732549890000|2024-11-25 15:51:30|110892.4|110842.4|110876.5|110826.5|110892.6|110842.6|110871.1|110821.1|48
1732549900000|2024-11-25 15:51:40|110876|110826|110893.7|110868.7|110900|110872.9|110873.8|110823.8|68
1732549910000|2024-11-25 15:51:50|110893.1|110868.1|110904.1|110879.1|110908.4|110883.4|110883.7|110858.7|68
1732549920000|2024-11-25 15:52:00|110905.3|110880.3|110931.5|110881.5|110934.5|110884.5|110905.3|110865.7|63
1732549930000|2024-11-25 15:52:10|110932.1|110882.1|110937.3|110887.3|110937.8|110887.8|110930|110880|56
1732549940000|2024-11-25 15:52:20|110937|110887|110939.1|110889.1|110940|110890|110932.2|110882.2|63
1732549950000|2024-11-25 15:52:30|110938.4|110888.4|110963.6|110913.6|110963.6|110913.6|110935.7|110885.7|53
1732549960000|2024-11-25 15:52:40|110961.4|110911.4|110971.6|110921.6|110971.7|110921.7|110961.4|110911.4|43
1732549970000|2024-11-25 15:52:50|110975.4|110925.4|110987.5|110937.5|110996.8|110946.9|110967.3|110925.4|55
1732549980000|2024-11-25 15:53:00|110985.6|110935.6|110959.3|110909.3|110986.6|110936.6|110947.7|110897.7|48
1732549990000|2024-11-25 15:53:10|110958.4|110908.4|110932|110907|110962.6|110925.7|110931.3|110906.3|45
1732550000000|2024-11-25 15:53:20|110934.4|110909.4|110907.5|110882.5|110935.3|110910.3|110903.9|110878.9|51
1732550010000|2024-11-25 15:53:30|110919.7|110894.7|110906.3|110856.3|110919.7|110894.7|110894.8|110856.3|43
1732550020000|2024-11-25 15:53:40|110905.2|110855.2|110903.1|110853.1|110911.6|110861.6|110900|110850|40
1732550030000|2024-11-25 15:53:50|110904.1|110854.1|110904.2|110879.2|110916.2|110879.2|110895.5|110854.1|34
1732550040000|2024-11-25 15:54:00|110903.9|110878.9|110931.7|110881.7|110942.7|110892.7|110903.9|110873|61
1732550050000|2024-11-25 15:54:10|110933.2|110883.2|110934.6|110884.6|110938.4|110888.4|110926.4|110876.4|37
1732550060000|2024-11-25 15:54:20|110937|110887|110933.1|110883.1|110940.3|110890.3|110929.9|110879.9|54
1732550070000|2024-11-25 15:54:30|110933.2|110883.2|110930|110880|110936|110886|110929.2|110879.2|34
1732550080000|2024-11-25 15:54:40|110928.3|110878.3|110931.9|110881.9|110936.2|110886.2|110927.4|110877.4|35
1732550090000|2024-11-25 15:54:50|110934.9|110884.9|110935.4|110885.4|110943.1|110893.1|110931.7|110881.7|60
1732550100000|2024-11-25 15:55:00|110934.5|110884.5|110939.5|110889.5|110952|110902|110927.1|110877.1|54
1732550110000|2024-11-25 15:55:10|110939.6|110889.6|110952.5|110902.5|110955.9|110905.9|110931.6|110881.6|66
1732550120000|2024-11-25 15:55:20|110955.2|110905.2|110985.2|110935.2|110986.8|110936.8|110951.1|110901.1|46
1732550130000|2024-11-25 15:55:30|110984|110934|110993.6|110943.6|110996.6|110946.6|110966.6|110916.6|49
1732550140000|2024-11-25 15:55:40|110996.2|110946.2|110983.5|110933.5|110998|110948|110980.9|110930.9|25
1732550150000|2024-11-25 15:55:50|110981.5|110931.5|110975.7|110925.7|110981.5|110931.5|110962.7|110912.7|43
1732550160000|2024-11-25 15:56:00|110977.4|110927.4|110979.3|110929.3|110982.7|110932.7|110973.7|110923.7|37
1732550170000|2024-11-25 15:56:10|110979.8|110929.8|110987.5|110937.5|110987.5|110937.5|110975.9|110925.9|40
1732550180000|2024-11-25 15:56:20|110986.2|110936.2|110996.7|110946.7|111001.4|110951.4|110981.3|110931.3|41
1732550190000|2024-11-25 15:56:30|110997.4|110947.4|110999.8|110949.8|111013.6|110963.6|110990|110940|47
1732550200000|2024-11-25 15:56:40|111001.6|110951.6|111014.5|110964.5|111018.9|110968.9|111001.6|110951.6|37
1732550210000|2024-11-25 15:56:50|111010.2|110960.2|110982.6|110932.6|111013.5|110963.5|110971.1|110921.1|55
1732550220000|2024-11-25 15:57:00|110982.7|110932.7|110966.5|110916.5|110988.1|110938.1|110965.5|110915.5|35
1732550230000|2024-11-25 15:57:10|110967.8|110917.8|110975|110925|110982.1|110932.1|110965.8|110915.8|29
1732550240000|2024-11-25 15:57:20|110977.1|110927.1|110944.6|110919.6|110982.5|110932.5|110943.5|110904.8|32
1732550250000|2024-11-25 15:57:30|110944.7|110919.7|110976.9|110951.9|110979|110954|110944.7|110919.7|52
1732550260000|2024-11-25 15:57:40|110978|110953|110994|110969|110999.3|110974.3|110978|110953|39
1732550270000|2024-11-25 15:57:50|110994.9|110969.9|110993.1|110968.1|111007.6|110982.6|110977.4|110952.4|52
1732550280000|2024-11-25 15:58:00|110992|110967|110990.2|110965.2|111000.7|110975.7|110985|110960|49
1732550290000|2024-11-25 15:58:10|110989.7|110964.7|111002|110977|111005.3|110980.3|110989.2|110964.2|58
1732550300000|2024-11-25 15:58:20|111002.4|110977.4|111018.5|110993.5|111021.9|110996.9|110998.6|110973.6|60
1732550310000|2024-11-25 15:58:30|111017.4|110992.4|111025.2|111000.2|111028.5|111003.5|111013.9|110988.9|43
1732550320000|2024-11-25 15:58:40|111026.9|111001.9|111043|110993|111047.9|111007.7|111021.4|110993|52
1732550330000|2024-11-25 15:58:50|111045.7|110995.7|111021.5|110996.5|111045.7|111006|111020.2|110991.7|48
1732550340000|2024-11-25 15:59:00|111025.2|111000.2|111024|110999|111030.7|111005.7|111017.6|110992.6|53
1732550350000|2024-11-25 15:59:10|111021.9|110996.9|111026.2|111001.2|111033.8|111008.8|111021.7|110996.7|56
1732550360000|2024-11-25 15:59:20|111026.7|111001.7|111024.1|110999.1|111036.3|111011.3|111019|110994|51
1732550370000|2024-11-25 15:59:30|111024.7|110999.7|111026.8|111001.8|111030.9|111005.9|111024|110999|44
1732550380000|2024-11-25 15:59:40|111024.9|110999.9|111022.6|110997.6|111026.3|111001.3|111018.7|110993.7|48
1732550390000|2024-11-25 15:59:50|111021.4|110996.4|111005.3|110980.3|111021.8|110996.8|111000.4|110975.4|53
1732550400000|2024-11-25 16:00:00|111006.5|110981.5|110979.7|110954.7|111006.5|110981.5|110972.9|110929.1|62
1732550410000|2024-11-25 16:00:10|110978.7|110953.7|110972.7|110947.7|110988.4|110956.1|110954.7|110926.8|63
1732550420000|2024-11-25 16:00:20|110972.5|110947.5|110989.5|110964.5|111011.6|110967.9|110970.1|110945.1|61
1732550430000|2024-11-25 16:00:30|110989|110964|110988.7|110963.7|111006.1|110971.1|110985.8|110948.4|56
1732550440000|2024-11-25 16:00:40|110986.1|110961.1|110979|110954|111003.3|110963.9|110977.4|110947.2|54
1732550450000|2024-11-25 16:00:50|110980|110955|110988.1|110963.1|111000.6|110975.6|110980|110955|55
1732550460000|2024-11-25 16:01:00|110991|110966|110999.2|110949.2|111002.3|110972.2|110982.6|110946.9|67
1732550470000|2024-11-25 16:01:10|110997.9|110947.9|111008.3|110958.3|111011.4|110969.1|110976.3|110947.1|52
1732550480000|2024-11-25 16:01:20|111009.1|110959.1|110998|110948|111014.2|110974.5|110993.3|110947|55
1732550490000|2024-11-25 16:01:30|110999|110949|111006.7|110956.7|111011.5|110969.9|110984.9|110947.3|58
1732550500000|2024-11-25 16:01:40|110996.4|110971.4|110993.9|110968.9|111005.6|110971.9|110989.7|110955|51
1732550510000|2024-11-25 16:01:50|110993|110968|110990.1|110965.1|110998.7|110973.7|110989.1|110964.1|52
1732550520000|2024-11-25 16:02:00|110989|110964|110969.2|110944.2|110991.4|110966.4|110968.3|110943.3|51
1732550530000|2024-11-25 16:02:10|110963.6|110938.6|110991|110966|110991|110966|110962.9|110937.9|57
1732550540000|2024-11-25 16:02:20|110989.9|110964.9|110987.3|110962.3|110992.5|110967.5|110974.7|110949.7|43
1732550550000|2024-11-25 16:02:30|110987.7|110962.7|110985.8|110960.8|110987.7|110962.7|110976.2|110951.2|26
1732550560000|2024-11-25 16:02:40|110986.1|110961.1|110999.8|110949.8|111001.8|110963|110978.2|110938.3|31
1732550570000|2024-11-25 16:02:50|110999|110949|110989.6|110964.6|111002.4|110966.2|110986.2|110948.9|43
1732550580000|2024-11-25 16:03:00|110992.8|110967.8|111002.1|110977.1|111014.6|110989.6|110989.7|110964.7|55
1732550590000|2024-11-25 16:03:10|111001.8|110976.8|110998.2|110948.2|111002.6|110976.8|110990.9|110947.6|21
1732550600000|2024-11-25 16:03:20|110999.6|110949.6|110987.6|110937.6|111000.2|110950.2|110987.1|110937.1|45
1732550610000|2024-11-25 16:03:30|110986.7|110936.7|111002.2|110952.2|111004.8|110954.8|110986.7|110936.7|56
1732550620000|2024-11-25 16:03:40|111000.6|110950.6|111014.2|110964.2|111014.2|110964.2|111000|110950|62
1732550630000|2024-11-25 16:03:50|111013.9|110963.9|111039.6|110989.6|111039.6|110989.6|111012.6|110962.6|39
1732550640000|2024-11-25 16:04:00|111038.5|110988.5|111029.5|111004.5|111055.3|111014.3|111025.5|110988.5|49
1732550650000|2024-11-25 16:04:10|111029.7|111004.7|111027.9|111002.9|111033.9|111008.9|111022.3|110997.3|45
1732550660000|2024-11-25 16:04:20|111026.8|111001.8|111010.9|110985.9|111026.8|111001.8|111006.7|110981.7|27
1732550670000|2024-11-25 16:04:30|111010.4|110985.4|111015.1|110990.1|111018.3|110993.3|111008.1|110983.1|47
1732550680000|2024-11-25 16:04:40|111015|110990|111020.6|110995.6|111020.8|110995.8|111012.7|110987.7|38
1732550690000|2024-11-25 16:04:50|111019.5|110994.5|111022.1|110997.1|111023.3|110998.3|111019.2|110994.2|20
1732550700000|2024-11-25 16:05:00|111021.3|110996.3|111021.3|110996.3|111022.7|110997.7|111017.8|110992.8|38
1732550710000|2024-11-25 16:05:10|111019|110994|111026.2|110976.2|111040|111001.8|111017.5|110976.2|34
1732550720000|2024-11-25 16:05:20|111026.3|110976.3|111036|110986|111036|110995.3|111017.8|110976.1|27
1732550730000|2024-11-25 16:05:30|111037.9|110987.9|111027.7|110977.7|111037.9|110987.9|111025.3|110975.3|37
1732550740000|2024-11-25 16:05:40|111027.2|110977.2|111029.5|110979.5|111033.6|110983.6|111026.6|110976.6|36
1732550750000|2024-11-25 16:05:50|111030.8|110980.8|111023.2|110973.2|111032.1|110982.1|111021.4|110971.4|25
1732550760000|2024-11-25 16:06:00|111021.3|110971.3|110993.6|110943.6|111023.6|110973.6|110993|110943|38
1732550770000|2024-11-25 16:06:10|110997.8|110947.8|110996.7|110946.7|110998.1|110948.1|110988.9|110938.9|22
1732550780000|2024-11-25 16:06:20|110994.4|110944.4|110987.9|110937.9|110996.7|110946.7|110982.1|110932.1|46
1732550790000|2024-11-25 16:06:30|110987.3|110937.3|110966.2|110916.2|110987.9|110937.9|110935.9|110885.9|50
1732550800000|2024-11-25 16:06:40|110966.7|110916.7|110959.4|110909.4|110967.2|110917.2|110956.6|110906.6|34
1732550810000|2024-11-25 16:06:50|110964|110914|110977.9|110927.9|110979|110929|110959.5|110909.5|37
1732550820000|2024-11-25 16:07:00|110977.8|110927.8|110988.3|110963.3|110992|110967|110968.2|110925.2|35
1732550830000|2024-11-25 16:07:10|110986.1|110961.1|110983.8|110958.8|110989.5|110964.5|110981.7|110956.7|19
1732550840000|2024-11-25 16:07:20|110984.9|110959.9|110998.4|110948.4|110999.9|110960.1|110965.6|110930.1|42
1732550850000|2024-11-25 16:07:30|110999.4|110949.4|110995.9|110945.9|111005|110955|110994.7|110944.7|44
1732550860000|2024-11-25 16:07:40|110994.8|110944.8|110995.5|110945.5|110995.9|110963.3|110978.2|110942.3|45
1732550870000|2024-11-25 16:07:50|110985.1|110960.1|110984.6|110959.6|110989.6|110964.6|110983.3|110958.3|33
1732550880000|2024-11-25 16:08:00|110984.4|110959.4|110985.6|110960.6|110985.7|110960.7|110981.5|110956.5|27
1732550890000|2024-11-25 16:08:10|110987.1|110962.1|110989.8|110964.8|110996.5|110971.5|110983.3|110958.3|51
1732550900000|2024-11-25 16:08:20|110989.4|110964.4|110986.1|110961.1|110989.4|110964.4|110978|110953|47
1732550910000|2024-11-25 16:08:30|110985|110960|110981.2|110956.2|110985|110960|110976.3|110951.3|49
1732550920000|2024-11-25 16:08:40|110980.1|110955.1|110991.4|110966.4|110991.4|110966.4|110976.8|110951.8|54
1732550930000|2024-11-25 16:08:50|110989.6|110964.6|110996.9|110971.9|110997.5|110972.5|110984.6|110959.6|44
1732550940000|2024-11-25 16:09:00|110997.3|110972.3|110995.6|110970.6|111003.3|110978.3|110992.1|110967.1|54
1732550950000|2024-11-25 16:09:10|110995.9|110970.9|111003.3|110978.3|111003.3|110978.3|110992.7|110967.7|47
1732550960000|2024-11-25 16:09:20|111002.8|110977.8|111012.4|110987.4|111015.5|110990.5|110998.9|110973.9|39
1732550970000|2024-11-25 16:09:30|111012.1|110987.1|111013|110988|111017.9|110992.9|111010.5|110985.5|34
1732550980000|2024-11-25 16:09:40|111011.8|110986.8|111014.7|110989.7|111017|110992|111011.4|110986.4|42
1732550990000|2024-11-25 16:09:50|111014.6|110989.6|111011.4|110986.4|111017|110992|111008.5|110983.5|42
1732551000000|2024-11-25 16:10:00|111012.3|110987.3|111021.4|110996.4|111022.4|110997.4|111010.5|110985.5|52
1732551010000|2024-11-25 16:10:10|111020.1|110995.1|111019.6|110994.6|111028.2|111003.2|111015.7|110990.7|42
1732551020000|2024-11-25 16:10:20|111020.7|110995.7|111022.5|110997.5|111022.7|110997.7|111018.1|110993.1|37
1732551030000|2024-11-25 16:10:30|111023.8|110998.8|111027.4|111002.4|111030|111005|111020.2|110995.2|39
1732551040000|2024-11-25 16:10:40|111027.8|111002.8|111011.6|110986.6|111028.1|111002.8|111008.9|110967.1|42
1732551050000|2024-11-25 16:10:50|111012.3|110987.3|110998.8|110973.8|111022|110990.7|110993|110960.4|38
1732551060000|2024-11-25 16:11:00|110998.2|110973.2|111004.8|110979.8|111005.9|110980.9|110994.9|110969.9|42
1732551070000|2024-11-25 16:11:10|111003.8|110978.8|110997.1|110972.1|111003.8|110978.8|110988.7|110963.7|40
1732551080000|2024-11-25 16:11:20|110998.5|110973.5|110997|110972|110999.1|110974.1|110989.2|110964.2|34
1732551090000|2024-11-25 16:11:30|110997.6|110972.6|110999|110974|110999.8|110974.8|110995.8|110970.8|33
1732551100000|2024-11-25 16:11:40|110998|110973|111011.5|110986.5|111013.5|110988.5|110997.5|110972.5|36
1732551110000|2024-11-25 16:11:50|111012.4|110987.4|111012.8|110987.8|111020|110995|111009.5|110984.5|27
1732551120000|2024-11-25 16:12:00|111012.4|110987.4|110971.8|110946.8|111012.4|110987.4|110971.5|110946.5|38
1732551130000|2024-11-25 16:12:10|110971.4|110946.4|110980.5|110955.5|110980.5|110955.5|110953.9|110928.9|40
1732551140000|2024-11-25 16:12:20|110983.6|110958.6|110985.5|110960.5|110992.5|110967.5|110983.6|110958.6|24
1732551150000|2024-11-25 16:12:30|110985.9|110960.9|110990.5|110965.5|110991.9|110966.9|110985.3|110960.3|17
1732551160000|2024-11-25 16:12:40|110990|110965|110991.6|110966.6|110992.5|110967.5|110985.5|110960.5|12
1732551170000|2024-11-25 16:12:50|110990.7|110965.7|110967.3|110942.3|110990.7|110965.7|110963.9|110938.9|37
1732551180000|2024-11-25 16:13:00|110967.2|110942.2|111039.2|110989.2|111039.2|110992|110966.5|110941.5|45
1732551190000|2024-11-25 16:13:10|111032.1|110982.1|111024.6|110999.6|111033.1|111001.4|111022.4|110982.1|18
1732551200000|2024-11-25 16:13:20|111023.5|110998.5|111002.8|110977.8|111024.7|110999.7|111002.7|110977.7|23
1732551210000|2024-11-25 16:13:30|111001.8|110976.8|111007.8|110982.8|111007.8|110982.8|110995|110970|38
1732551220000|2024-11-25 16:13:40|111009.5|110984.5|111030.5|110980.5|111032.2|110993.2|111009.5|110978.7|39
1732551230000|2024-11-25 16:13:50|111030.1|110980.1|111013.3|110988.3|111031.5|110991.6|111012.2|110978.2|26
1732551240000|2024-11-25 16:14:00|111015.9|110990.9|111029.5|110979.5|111034.3|110991.7|111011.2|110973.4|54
1732551250000|2024-11-25 16:14:10|111030.1|110980.1|111036.5|110986.5|111038.2|110988.2|111026.7|110976.7|43
1732551260000|2024-11-25 16:14:20|111039.4|110989.4|111030.6|110980.6|111041|110991|111029.1|110979.1|39
1732551270000|2024-11-25 16:14:30|111030.3|110980.3|111000.1|110975.1|111031.5|110983.7|111000.1|110968.7|41
1732551280000|2024-11-25 16:14:40|111000.3|110975.3|111005|110980|111006.2|110981.2|110994|110969|54
1732551290000|2024-11-25 16:14:50|111006.2|110981.2|111008.7|110983.7|111010.8|110985.8|111000.7|110975.7|58
1732551300000|2024-11-25 16:15:00|111010|110985|111008.1|110983.1|111014|110989|111003.9|110978.9|47
1732551310000|2024-11-25 16:15:10|111006.8|110981.8|111007.4|110982.4|111010.1|110985.1|111005.6|110980.6|47
1732551320000|2024-11-25 16:15:20|111007.9|110982.9|111001.3|110976.3|111008|110983|110996.7|110971.7|67
1732551330000|2024-11-25 16:15:30|111000.4|110975.4|110997.1|110947.1|111010.9|110975.4|110978.5|110943.1|54
1732551340000|2024-11-25 16:15:40|110997.5|110947.5|110983.9|110958.9|110997.5|110960.5|110976.6|110937.8|46
1732551350000|2024-11-25 16:15:50|110983.8|110958.8|110981.5|110956.5|110990.5|110965.5|110979.1|110954.1|41
1732551360000|2024-11-25 16:16:00|110982|110957|110984.9|110959.9|110993.2|110968.2|110977.1|110952.1|34
1732551370000|2024-11-25 16:16:10|110984.2|110959.2|111001.6|110976.6|111005.2|110980.2|110984.2|110959.2|46
1732551380000|2024-11-25 16:16:20|111003.7|110978.7|110993.1|110968.1|111003.8|110978.8|110993.1|110968.1|35
1732551390000|2024-11-25 16:16:30|110993.2|110968.2|110989.8|110964.8|111004.8|110979.8|110989.8|110964.8|39
1732551400000|2024-11-25 16:16:40|110990|110965|110990.6|110965.6|110992.2|110967.2|110987.9|110962.9|41
1732551410000|2024-11-25 16:16:50|110991|110966|110975.3|110950.3|110991|110966|110972.6|110947.6|46
1732551420000|2024-11-25 16:17:00|110972.4|110947.4|110987|110962|110987.8|110962.8|110971.2|110946.2|28
1732551430000|2024-11-25 16:17:10|110987.6|110962.6|110994.1|110969.1|111001.5|110976.5|110987.6|110962.6|28
1732551440000|2024-11-25 16:17:20|110992.6|110967.6|111008.6|110983.6|111009.5|110984.5|110987.5|110962.5|35
1732551450000|2024-11-25 16:17:30|111011.3|110986.3|111027.2|111002.2|111030.4|111005.4|111011.3|110986.3|45
1732551460000|2024-11-25 16:17:40|111026.2|111001.2|111011.4|110986.4|111027.5|111002.5|111009|110984|35
1732551470000|2024-11-25 16:17:50|111010.4|110985.4|111018.9|110993.9|111018.9|110993.9|111009.4|110984.4|22
1732551480000|2024-11-25 16:18:00|111017.5|110992.5|111018.9|110993.9|111021.1|110996.1|111013.7|110988.7|21
1732551490000|2024-11-25 16:18:10|111020.1|110995.1|111023.4|110998.4|111027.3|111002.3|111020.1|110995.1|27
1732551500000|2024-11-25 16:18:20|111023.3|110998.3|111019.7|110994.7|111023.3|110998.3|111017.6|110992.6|28
1732551510000|2024-11-25 16:18:30|111019.2|110994.2|111023.4|110998.4|111027.7|111002.7|111017.8|110992.8|26
1732551520000|2024-11-25 16:18:40|111026.2|111001.2|111021.6|110996.6|111030.6|111005.6|111019.9|110994.9|26
1732551530000|2024-11-25 16:18:50|111022.2|110997.2|110991.3|110966.3|111022.2|110997.2|110987.9|110962.9|51
1732551540000|2024-11-25 16:19:00|110989.4|110964.4|110980.9|110955.9|110991.7|110966.7|110979.6|110954.6|56
1732551550000|2024-11-25 16:19:10|110983.9|110958.9|110982.6|110957.6|110984.1|110959.1|110977.3|110952.3|39
1732551560000|2024-11-25 16:19:20|110981.8|110956.8|110985.3|110960.3|110987.5|110962.5|110979.6|110954.6|31
1732551570000|2024-11-25 16:19:30|110984.1|110959.1|110975.9|110950.9|110984.1|110959.1|110968.7|110943.7|52
1732551580000|2024-11-25 16:19:40|110976.3|110951.3|110975.1|110950.1|110978.1|110953.1|110970.6|110945.6|37
1732551590000|2024-11-25 16:19:50|110974.2|110949.2|110974.4|110949.4|110975|110950|110966.2|110941.2|26
1732551600000|2024-11-25 16:20:00|110972.8|110947.8|110985.7|110960.7|110986.4|110961.4|110972.8|110947.8|34
1732551610000|2024-11-25 16:20:10|110983.9|110958.9|110984.7|110959.7|110997.9|110972.9|110983.1|110958.1|49
1732551620000|2024-11-25 16:20:20|110984|110959|110977.1|110952.1|110987.4|110962.4|110974.8|110949.8|45
1732551630000|2024-11-25 16:20:30|110979.9|110954.9|110964.4|110939.4|110981.2|110956.2|110961.7|110936.7|55
1732551640000|2024-11-25 16:20:40|110967.7|110942.7|110964.8|110939.8|110973.5|110948.5|110962|110937|42
1732551650000|2024-11-25 16:20:50|110963.8|110938.8|110964.1|110939.1|110969.3|110944.3|110958.2|110933.2|48
1732551660000|2024-11-25 16:21:00|110964.7|110939.7|110987.9|110962.9|110987.9|110962.9|110963.9|110938.9|48
1732551670000|2024-11-25 16:21:10|110988.9|110963.9|110977.7|110952.7|110990.8|110965.8|110975.7|110950.7|25
1732551680000|2024-11-25 16:21:20|110976.6|110951.6|110974.6|110949.6|110977.2|110952.2|110970.1|110945.1|37
1732551690000|2024-11-25 16:21:30|110973.8|110948.8|110965|110940|110973.9|110948.9|110963.6|110938.6|47
1732551700000|2024-11-25 16:21:40|110961.6|110936.6|110966.5|110941.5|110969.7|110944.7|110960.5|110935.5|46
1732551710000|2024-11-25 16:21:50|110964.2|110939.2|110964.8|110939.8|110966.8|110941.8|110962.9|110937.9|24
1732551720000|2024-11-25 16:22:00|110964.1|110939.1|110976|110951|110976.2|110951.2|110962.3|110937.3|36
1732551730000|2024-11-25 16:22:10|110977.6|110952.6|110978|110953|110981.7|110956.7|110975.4|110950.4|34
1732551740000|2024-11-25 16:22:20|110979.2|110954.2|110998|110948|111000.3|110958.4|110978.7|110942|43
1732551750000|2024-11-25 16:22:30|110998.6|110948.6|111001.8|110976.8|111023.4|110985.7|110995.3|110945.3|51
1732551760000|2024-11-25 16:22:40|111001.1|110976.1|111013.3|110988.3|111015.1|110990.1|111000.3|110975.3|35
1732551770000|2024-11-25 16:22:50|111013.9|110988.9|111005|110980|111017.9|110992.9|111005|110980|40
1732551780000|2024-11-25 16:23:00|111005.5|110980.5|111005.6|110980.6|111019.3|110987.4|110996.4|110966.8|46
1732551790000|2024-11-25 16:23:10|111006|110981|110999.6|110974.6|111008.9|110983.9|110999.3|110974.3|41
1732551800000|2024-11-25 16:23:20|110995.1|110970.1|110998.2|110973.2|110999.8|110974.8|110988.5|110963.5|44
1732551810000|2024-11-25 16:23:30|110997.8|110972.8|111002.3|110977.3|111007.5|110982.5|110996.6|110971.6|45
1732551820000|2024-11-25 16:23:40|110999.9|110974.9|110996.2|110971.2|111007|110982|110995.7|110970.7|31
1732551830000|2024-11-25 16:23:50|110998.3|110973.3|111027.5|111002.5|111029.8|111004.8|110998.3|110973.3|37
1732551840000|2024-11-25 16:24:00|111029.1|111004.1|111044.7|111019.7|111049.6|111024.6|111029.1|111004.1|40
1732551850000|2024-11-25 16:24:10|111046.9|111021.9|111048|111023|111058.5|111033.5|111044.5|111019.5|34
1732551860000|2024-11-25 16:24:20|111047.1|111022.1|111032.9|111007.9|111053.6|111028.6|111032.9|111007.9|42
1732551870000|2024-11-25 16:24:30|111034.2|111009.2|111053.6|111028.6|111053.6|111028.6|111034.2|111009.2|42
1732551880000|2024-11-25 16:24:40|111052.3|111027.3|111041.3|111016.3|111054.1|111029.1|111038.1|111013.1|35
1732551890000|2024-11-25 16:24:50|111041.4|111016.4|111049.5|111024.5|111049.5|111024.5|111039.1|111014.1|27
1732551900000|2024-11-25 16:25:00|111050.6|111025.6|111043.5|111018.5|111050.6|111025.6|111040|111015|29
1732551910000|2024-11-25 16:25:10|111045.5|111020.5|111053.8|111028.8|111056.4|111031.4|111043.3|111018.3|38
1732551920000|2024-11-25 16:25:20|111054.5|111029.5|111055.7|111030.7|111060.5|111035.5|111054.5|111029.5|28
1732551930000|2024-11-25 16:25:30|111054.6|111029.6|111044.2|111019.2|111054.6|111029.6|111038.4|111013.4|28
1732551940000|2024-11-25 16:25:40|111044.9|111019.9|111045.4|111020.4|111047.2|111022.2|111041.3|111016.3|28
1732551950000|2024-11-25 16:25:50|111046.4|111021.4|111033.3|111008.3|111047.8|111022.8|111030.6|111005.6|39
1732551960000|2024-11-25 16:26:00|111032.5|111007.5|111038.8|111013.8|111046.4|111021.4|111030.2|111005.2|38
1732551970000|2024-11-25 16:26:10|111038.3|111013.3|111041.7|111016.7|111047.1|111022.1|111031.1|111006.1|41
1732551980000|2024-11-25 16:26:20|111041.4|111016.4|111039|111014|111041.7|111016.7|111036.1|111011.1|24
1732551990000|2024-11-25 16:26:30|111045.2|111020.2|111046.9|111021.9|111058.9|111033.9|111041.1|111016.1|43
1732552000000|2024-11-25 16:26:40|111046.2|111021.2|111042.6|111017.6|111046.3|111021.3|111041.1|111016.1|22
1732552010000|2024-11-25 16:26:50|111041.3|111016.3|111037|111012|111045.3|111020.3|111035.9|111010.9|30
1732552020000|2024-11-25 16:27:00|111037.6|111012.6|111032.3|111007.3|111038|111013|111030.9|111005.9|31
1732552030000|2024-11-25 16:27:10|111031|111006|111059.5|111034.5|111064.7|111039.7|111028.3|111003.3|48
1732552040000|2024-11-25 16:27:20|111057.5|111032.5|111059|111034|111073.5|111048.5|111056.2|111031.2|53
1732552050000|2024-11-25 16:27:30|111061.9|111036.9|111057.5|111032.5|111065|111040|111057.1|111032.1|29
1732552060000|2024-11-25 16:27:40|111057.6|111032.6|111069.9|111044.9|111072.1|111047.1|111057.6|111032.6|32
1732552070000|2024-11-25 16:27:50|111068|111043|111070.4|111045.4|111072.1|111047.1|111063.4|111038.4|36
1732552080000|2024-11-25 16:28:00|111068.6|111043.6|111087.7|111062.7|111088.3|111063.3|111068.6|111043.6|47
1732552090000|2024-11-25 16:28:10|111087.1|111062.1|111080.7|111055.7|111088|111063|111077.3|111052.3|40
1732552100000|2024-11-25 16:28:20|111081.5|111056.5|111087.7|111062.7|111087.9|111062.9|111076.6|111051.6|45
1732552110000|2024-11-25 16:28:30|111089.8|111064.8|111081.6|111056.6|111097.1|111072.1|111080.3|111055.3|44
1732552120000|2024-11-25 16:28:40|111080.2|111055.2|111054.5|111029.5|111080.2|111055.2|111054.5|111029.5|47
1732552130000|2024-11-25 16:28:50|111055.8|111030.8|111050.3|111025.3|111063.3|111038.3|111050.1|111025.1|51
1732552140000|2024-11-25 16:29:00|111050.4|111025.4|111031.7|111006.7|111050.4|111025.4|111029.8|111004.8|54
1732552150000|2024-11-25 16:29:10|111031|111006|111033.3|111008.3|111038.1|111013.1|111021.4|110996.4|58
1732552160000|2024-11-25 16:29:20|111031.5|111006.5|111035.1|111010.1|111039.3|111014.3|111031.1|111006.1|30
1732552170000|2024-11-25 16:29:30|111034.3|111009.3|111062.4|111037.4|111064.7|111039.7|111034.3|111009.3|53
1732552180000|2024-11-25 16:29:40|111060.9|111035.9|111060.4|111035.4|111071.1|111046.1|111059.6|111034.6|54
1732552190000|2024-11-25 16:29:50|111060.9|111035.9|111053.7|111028.7|111060.9|111035.9|111053.6|111028.6|53
1732552200000|2024-11-25 16:30:00|111054.2|111029.2|111055.2|111030.2|111069.5|111044.5|111046.9|111004.5|61
1732552210000|2024-11-25 16:30:10|111056|111031|111050.6|111025.6|111058.9|111033.9|111046.9|111021.9|46
1732552220000|2024-11-25 16:30:20|111049.7|111024.7|111061.8|111036.8|111064.9|111039.9|111048.9|111023.9|40
1732552230000|2024-11-25 16:30:30|111060.6|111035.6|111054.4|111029.4|111061.8|111036.8|111051.2|111026.2|43
1732552240000|2024-11-25 16:30:40|111054.6|111029.6|111052.2|111027.2|111054.6|111029.6|111041.5|111016.5|36
1732552250000|2024-11-25 16:30:50|111050.8|111025.8|111049|110999|111050.8|111025.8|111032.7|110997.3|61
1732552260000|2024-11-25 16:31:00|111050.4|111000.4|111034.8|111009.8|111050.4|111011|111029.6|110990.4|68
1732552270000|2024-11-25 16:31:10|111031.9|111006.9|111028.7|111003.7|111037.3|111012.3|111028.7|111003.7|50
1732552280000|2024-11-25 16:31:20|111030.2|111005.2|111029.7|111004.7|111032.4|111007.4|111026.7|111001.7|60
1732552290000|2024-11-25 16:31:30|111028.9|111003.9|111027.8|110977.8|111030.2|111004|111011.1|110968.5|63
1732552300000|2024-11-25 16:31:40|111029|110979|111032|110982|111034|110998.6|111016.3|110977.1|44
1732552310000|2024-11-25 16:31:50|111031.6|110981.6|111016.9|110991.9|111036|110995.4|111009.4|110971.1|63
1732552320000|2024-11-25 16:32:00|111018.3|110993.3|111028.9|111003.9|111041.9|111010.4|111018.3|110981.2|46
1732552330000|2024-11-25 16:32:10|111027.3|111002.3|111036.3|111011.3|111036.3|111011.3|111027.3|111002.3|52
1732552340000|2024-11-25 16:32:20|111034.9|111009.9|111039.9|111014.9|111049.5|111024.5|111034.9|111009.9|39
1732552350000|2024-11-25 16:32:30|111042.1|111017.1|111038.8|111013.8|111042.1|111017.1|111032.7|111007.7|34
1732552360000|2024-11-25 16:32:40|111040|111015|111036.3|111011.3|111040|111015|111034.2|111009.2|36
1732552370000|2024-11-25 16:32:50|111037.5|111012.5|111038.7|111013.7|111043.5|111018.5|111035.2|111010.2|49
1732552380000|2024-11-25 16:33:00|111036.4|111011.4|111036.8|111011.8|111040.1|111015.1|111033.9|111008.9|36
1732552390000|2024-11-25 16:33:10|111035.4|111010.4|111055.9|111030.9|111057.6|111032.6|111035.4|111010.4|47
1732552400000|2024-11-25 16:33:20|111054.5|111029.5|111054.4|111029.4|111062.8|111037.8|111052.6|111027.6|44
1732552410000|2024-11-25 16:33:30|111056.1|111031.1|111050.4|111025.4|111059.3|111034.3|111049.4|111024.4|37
1732552420000|2024-11-25 16:33:40|111050.9|111025.9|111049.2|111024.2|111052.2|111027.2|111046|111021|47
1732552430000|2024-11-25 16:33:50|111048.8|111023.8|111043.1|111018.1|111050.7|111025.7|111042.8|111017.8|39
1732552440000|2024-11-25 16:34:00|111043.8|111018.8|111047.8|111022.8|111048.4|111023.4|111042|111017|21
1732552450000|2024-11-25 16:34:10|111048.5|111023.5|111048.5|111023.5|111049.2|111024.2|111046.5|111021.5|34
1732552460000|2024-11-25 16:34:20|111049|111024|111057.5|111032.5|111057.9|111032.9|111049|111024|31
1732552470000|2024-11-25 16:34:30|111056.7|111031.7|111062.2|111037.2|111062.2|111037.2|111056.7|111031.7|23
1732552480000|2024-11-25 16:34:40|111062.1|111037.1|111056.8|111031.8|111063.3|111038.3|111053.9|111028.9|41
1732552490000|2024-11-25 16:34:50|111057.4|111032.4|111054.1|111029.1|111057.9|111032.9|111052.7|111027.7|35
1732552500000|2024-11-25 16:35:00|111054.7|111029.7|111045.7|111020.7|111054.7|111029.7|111037.3|111012.3|47
1732552510000|2024-11-25 16:35:10|111044.7|111019.7|111049.5|111024.5|111049.5|111024.5|111042.5|111017.5|24
1732552520000|2024-11-25 16:35:20|111048.1|111023.1|111043.1|111018.1|111049.8|111024.8|111042.7|111017.7|20
1732552530000|2024-11-25 16:35:30|111043.5|111018.5|111040.7|111015.7|111045.4|111020.4|111038.3|111013.3|24
1732552540000|2024-11-25 16:35:40|111040.1|111015.1|111015.2|110990.2|111040.1|111015.1|111013.8|110988.8|47
1732552550000|2024-11-25 16:35:50|111015.9|110990.9|111005.2|110980.2|111016.2|110991.2|111004.2|110979.2|38
1732552560000|2024-11-25 16:36:00|111006.3|110981.3|110990.8|110965.8|111007.1|110982.1|110990.2|110965.2|35
1732552570000|2024-11-25 16:36:10|110992.7|110967.7|110993.1|110968.1|111001.1|110976.1|110987.3|110962.3|44
1732552580000|2024-11-25 16:36:20|110991.8|110966.8|110986.6|110961.6|110992.4|110967.4|110982.3|110957.3|44
1732552590000|2024-11-25 16:36:30|110985.9|110960.9|110971.5|110946.5|110999.3|110974.3|110971.5|110946.5|40
1732552600000|2024-11-25 16:36:40|110968.4|110943.4|110970.7|110945.7|110973.2|110948.2|110966|110941|42
1732552610000|2024-11-25 16:36:50|110971.8|110946.8|110968.5|110943.5|110972|110947|110968.3|110943.3|35
1732552620000|2024-11-25 16:37:00|110969|110944|110972.3|110947.3|110972.3|110947.3|110966|110941|43
1732552630000|2024-11-25 16:37:10|110972.4|110947.4|110986.3|110961.3|110987.5|110962.5|110971.2|110946.2|41
1732552640000|2024-11-25 16:37:20|110986|110961|110982.9|110957.9|110986|110961|110975.7|110950.7|36
1732552650000|2024-11-25 16:37:30|110982.8|110957.8|110976.3|110951.3|110983.7|110958.7|110973.1|110948.1|42
1732552660000|2024-11-25 16:37:40|110975|110950|110980|110955|110980.1|110955.1|110972.5|110947.5|42
1732552670000|2024-11-25 16:37:50|110976.6|110951.6|110974.6|110949.6|110979.8|110954.8|110974|110949|56
1732552680000|2024-11-25 16:38:00|110972.5|110947.5|110973.4|110948.4|110991.5|110961|110964.7|110929.4|50
1732552690000|2024-11-25 16:38:10|110965.7|110940.7|110962.5|110937.5|110968.4|110943.4|110960.3|110935.3|32
1732552700000|2024-11-25 16:38:20|110961.6|110936.6|110994.3|110969.3|110994.3|110969.3|110961.6|110936.6|48
1732552710000|2024-11-25 16:38:30|110993.5|110968.5|110998|110973|110999.2|110974.2|110989.1|110964.1|39
1732552720000|2024-11-25 16:38:40|110996.5|110971.5|110983.4|110958.4|111004.2|110979.2|110983|110958|35
1732552730000|2024-11-25 16:38:50|110982.9|110957.9|110982.2|110957.2|110983.5|110958.5|110982|110957|13
1732552740000|2024-11-25 16:39:00|110983|110958|110975.5|110950.5|110985.5|110960.5|110973.2|110948.2|22
1732552750000|2024-11-25 16:39:10|110974.1|110949.1|110984.5|110959.5|110988.5|110963.5|110970.1|110945.1|41
1732552760000|2024-11-25 16:39:20|110983.3|110958.3|110973.3|110948.3|110987.7|110962.7|110971.9|110946.9|24
1732552770000|2024-11-25 16:39:30|110974|110949|110995.5|110970.5|111000.2|110975.2|110973.4|110948.4|47
1732552780000|2024-11-25 16:39:40|110994.7|110969.7|110996.4|110971.4|111001.3|110976.3|110993.5|110968.5|42
1732552790000|2024-11-25 16:39:50|110995.8|110970.8|110987.8|110962.8|110997.5|110972.5|110986.6|110961.6|27
1732552800000|2024-11-25 16:40:00|110987|110962|110981.7|110956.7|110987|110962|110979.2|110954.2|29
1732552810000|2024-11-25 16:40:10|110982.9|110957.9|110969.7|110944.7|110982.9|110957.9|110968.4|110943.4|47
1732552820000|2024-11-25 16:40:20|110969.4|110944.4|110978|110953|110984.3|110959.3|110968.5|110943.5|49
1732552830000|2024-11-25 16:40:30|110985.5|110960.5|110962.2|110937.2|110985.5|110960.5|110962.2|110937.2|31
1732552840000|2024-11-25 16:40:40|110962.7|110937.7|110963.3|110938.3|110968.5|110943.5|110949.3|110924.3|38
1732552850000|2024-11-25 16:40:50|110961.8|110936.8|110955.2|110930.2|110963.9|110938.9|110954.2|110929.2|40
1732552860000|2024-11-25 16:41:00|110955.9|110930.9|110947.7|110922.7|110957.1|110932.1|110945.6|110920.6|42
1732552870000|2024-11-25 16:41:10|110946.1|110921.1|110940.5|110915.5|110947.5|110922.5|110939.6|110914.6|47
1732552880000|2024-11-25 16:41:20|110940.3|110915.3|110943.7|110918.7|110947.3|110922.3|110938.7|110913.7|55
1732552890000|2024-11-25 16:41:30|110942.7|110917.7|110944|110919|110946.6|110921.6|110941.2|110916.2|31
1732552900000|2024-11-25 16:41:40|110943.1|110918.1|110953.9|110928.9|110953.9|110928.9|110943.1|110918.1|33
1732552910000|2024-11-25 16:41:50|110952.8|110927.8|110964.7|110939.7|110968.8|110943.8|110951.1|110926.1|46
1732552920000|2024-11-25 16:42:00|110966|110941|110969.4|110944.4|110971.6|110946.6|110957.4|110932.4|48
1732552930000|2024-11-25 16:42:10|110969.6|110944.6|110977.2|110952.2|110981.6|110956.6|110966.6|110941.6|41
1732552940000|2024-11-25 16:42:20|110993.5|110968.5|110991.5|110966.5|111000.7|110975.7|110989.3|110964.3|34
1732552950000|2024-11-25 16:42:30|110990.8|110965.8|110998.8|110973.8|110998.8|110973.8|110988.5|110963.5|35
1732552960000|2024-11-25 16:42:40|110999.2|110974.2|110996.8|110971.8|111000|110975|110995.4|110970.4|24
1732552970000|2024-11-25 16:42:50|110997.1|110972.1|110996.3|110971.3|110998.3|110973.3|110994.1|110969.1|25
1732552980000|2024-11-25 16:43:00|110995.3|110970.3|110995.6|110970.6|110998.1|110973.1|110995.1|110970.1|20
1732552990000|2024-11-25 16:43:10|110995|110970|111015.7|110990.7|111016.8|110991.8|110994.9|110969.9|37
1732553000000|2024-11-25 16:43:20|111014.9|110989.9|111037|111012|111039.9|111014.9|111014.9|110989.9|27
1732553010000|2024-11-25 16:43:30|111036|111011|111037.4|111012.4|111045.5|111020.5|111032.6|111007.6|43
1732553020000|2024-11-25 16:43:40|111036.5|111011.5|111051.5|111026.5|111060.3|111035.3|111036.5|111011.5|28
1732553030000|2024-11-25 16:43:50|111052|111027|111075.2|111050.2|111077.3|111052.3|111052|111027|27
1732553040000|2024-11-25 16:44:00|111073.6|111048.6|111091.8|111066.8|111096.5|111071.5|111070|111045|44
1732553050000|2024-11-25 16:44:10|111090|111065|111091.1|111066.1|111091.9|111066.9|111084.7|111059.7|29
1732553060000|2024-11-25 16:44:20|111093.8|111068.8|111098.7|111073.7|111099.2|111074.2|111088.5|111063.5|41
1732553070000|2024-11-25 16:44:30|111097.7|111072.7|111097.3|111072.3|111099.4|111074.4|111093.4|111068.4|39
1732553080000|2024-11-25 16:44:40|111098.4|111073.4|111100.4|111075.4|111100.4|111075.4|111097|111072|39
1732553090000|2024-11-25 16:44:50|111101.8|111076.8|111114.9|111089.9|111115.8|111090.8|111100|111075|29
1732553100000|2024-11-25 16:45:00|111114.4|111089.4|111130.8|111105.8|111131.6|111106.6|111113.2|111088.2|44
1732553110000|2024-11-25 16:45:10|111130.2|111105.2|111149.1|111124.1|111150|111125|111129.3|111104.3|39
1732553120000|2024-11-25 16:45:20|111146.9|111121.9|111156.1|111131.1|111164.9|111139.9|111145.7|111120.7|58
1732553130000|2024-11-25 16:45:30|111155.1|111130.1|111153.2|111128.2|111156.3|111131.3|111144.5|111119.5|57
1732553140000|2024-11-25 16:45:40|111153.8|111128.8|111161|111136|111163.1|111138.1|111148.4|111123.4|43
1732553150000|2024-11-25 16:45:50|111162|111137|111181|111156|111200.8|111164.8|111153.2|111128.2|61
1732553160000|2024-11-25 16:46:00|111180.1|111155.1|111192.2|111167.2|111195.4|111170.4|111160.2|111135.2|59
1732553170000|2024-11-25 16:46:10|111192.3|111167.3|111204.1|111154.1|111208.7|111174.3|111182.4|111154|68
1732553180000|2024-11-25 16:46:20|111206.7|111156.7|111169.5|111144.5|111207.9|111173.7|111168.3|111143.3|57
1732553190000|2024-11-25 16:46:30|111172.3|111147.3|111170|111145|111173.6|111148.6|111162.3|111137.3|43
1732553200000|2024-11-25 16:46:40|111169.8|111144.8|111183.6|111158.6|111184.6|111159.6|111169.4|111144.4|45
1732553210000|2024-11-25 16:46:50|111182.8|111157.8|111189.9|111164.9|111198.7|111173.7|111182.8|111157.8|48
1732553220000|2024-11-25 16:47:00|111188.8|111163.8|111191|111166|111194.1|111169.1|111182.9|111157.9|44
1732553230000|2024-11-25 16:47:10|111191.8|111166.8|111199.3|111174.3|111203.5|111178.5|111191|111166|59
1732553240000|2024-11-25 16:47:20|111197.4|111172.4|111175.3|111150.3|111199.3|111174.3|111173.9|111148.9|46
1732553250000|2024-11-25 16:47:30|111175.9|111150.9|111177.2|111152.2|111190.1|111165.1|111175.9|111150.9|50
1732553260000|2024-11-25 16:47:40|111178.7|111153.7|111165|111140|111179.4|111154.4|111164.9|111139.9|40
1732553270000|2024-11-25 16:47:50|111165.1|111140.1|111174.2|111149.2|111182.7|111157.7|111165.1|111140.1|45
1732553280000|2024-11-25 16:48:00|111174|111149|111178.8|111153.8|111181.1|111156.1|111159.8|111134.8|62
1732553290000|2024-11-25 16:48:10|111180.1|111155.1|111173.6|111148.6|111180.1|111155.1|111173.4|111148.4|45
1732553300000|2024-11-25 16:48:20|111173.4|111148.4|111183.4|111133.4|111189.4|111155.5|111173.1|111131.8|28
1732553310000|2024-11-25 16:48:30|111184.3|111134.3|111165.1|111140.1|111188.3|111150|111157.1|111132.1|39
1732553320000|2024-11-25 16:48:40|111162.9|111137.9|111179.1|111154.1|111181.9|111156.9|111162.3|111137.3|33
1732553330000|2024-11-25 16:48:50|111181.2|111156.2|111187.2|111162.2|111196.7|111171.7|111177.9|111152.9|52
1732553340000|2024-11-25 16:49:00|111190.3|111165.3|111200.8|111175.8|111200.9|111175.9|111186.3|111161.3|65
1732553350000|2024-11-25 16:49:10|111198.7|111173.7|111199.7|111174.7|111200.9|111175.9|111190.1|111165.1|35
1732553360000|2024-11-25 16:49:20|111199.5|111174.5|111196|111171|111215|111181.2|111190.5|111165|59
1732553370000|2024-11-25 16:49:30|111194.8|111169.8|111201.2|111176.2|111201.3|111176.3|111191.4|111166.4|29
1732553380000|2024-11-25 16:49:40|111200.4|111175.4|111199.2|111174.2|111200.6|111175.6|111191.4|111166.4|45
1732553390000|2024-11-25 16:49:50|111197|111172|111189.6|111164.6|111197.9|111172.9|111189.1|111164.1|39
1732553400000|2024-11-25 16:50:00|111190.3|111165.3|111199.6|111174.6|111204|111179|111190.3|111165.3|39
1732553410000|2024-11-25 16:50:10|111198.7|111173.7|111197.9|111172.9|111202.1|111177.1|111197.1|111172.1|24
1732553420000|2024-11-25 16:50:20|111197.8|111172.8|111197.3|111172.3|111199.7|111174.7|111192.3|111167.3|39
1732553430000|2024-11-25 16:50:30|111196.9|111171.9|111191.6|111166.6|111202.1|111177.1|111191.6|111166.6|44
1732553440000|2024-11-25 16:50:40|111192.5|111167.5|111195.1|111170.1|111197.8|111172.8|111187.3|111162.3|41
1732553450000|2024-11-25 16:50:50|111196.3|111171.3|111197.6|111172.6|111200.1|111175.1|111192.2|111167.2|43
1732553460000|2024-11-25 16:51:00|111197.4|111172.4|111185.2|111160.2|111197.4|111172.4|111180.7|111155.7|46
1732553470000|2024-11-25 16:51:10|111185.7|111160.7|111173.5|111148.5|111190.1|111165.1|111172.8|111147.8|47
1732553480000|2024-11-25 16:51:20|111173.6|111148.6|111175.9|111150.9|111177.5|111152.5|111173.2|111148.2|27
1732553490000|2024-11-25 16:51:30|111175.7|111150.7|111164.3|111139.3|111178.8|111153.8|111162.6|111137.6|23
1732553500000|2024-11-25 16:51:40|111161.4|111136.4|111140|111115|111163.4|111138.4|111140|111115|46
1732553510000|2024-11-25 16:51:50|111142.7|111117.7|111137.8|111112.8|111142.7|111117.7|111137.3|111112.3|24
1732553520000|2024-11-25 16:52:00|111137.1|111112.1|111137|111112|111137.8|111112.8|111135|111110|19
1732553530000|2024-11-25 16:52:10|111132.4|111107.4|111126.2|111101.2|111132.4|111107.4|111125|111100|19
1732553540000|2024-11-25 16:52:20|111124.2|111099.2|111133.1|111108.1|111138.7|111113.7|111117.2|111092.2|32
1732553550000|2024-11-25 16:52:30|111131.9|111106.9|111136|111111|111136.8|111111.8|111131.3|111106.3|24
1732553560000|2024-11-25 16:52:40|111133.6|111108.6|111124.4|111099.4|111133.6|111108.6|111120.1|111095.1|27
1732553570000|2024-11-25 16:52:50|111124|111099|111134.9|111109.9|111134.9|111109.9|111122.6|111097.6|37
1732553580000|2024-11-25 16:53:00|111134.3|111109.3|111128.2|111103.2|111141.2|111116.2|111125.2|111100.2|48
1732553590000|2024-11-25 16:53:10|111129.2|111104.2|111126.1|111101.1|111131.3|111106.3|111125.3|111100.3|29
1732553600000|2024-11-25 16:53:20|111125.5|111100.5|111106.1|111081.1|111125.5|111100.5|111106.1|111081.1|29
1732553610000|2024-11-25 16:53:30|111105.2|111080.2|111115.4|111090.4|111117.1|111092.1|111103.4|111078.4|29
1732553620000|2024-11-25 16:53:40|111116.8|111091.8|111113.7|111088.7|111119.4|111094.4|111113.2|111088.2|21
1732553630000|2024-11-25 16:53:50|111116.2|111091.2|111113.2|111088.2|111119.6|111094.6|111111.7|111086.7|24
1732553640000|2024-11-25 16:54:00|111112.5|111087.5|111112.3|111087.3|111112.5|111087.5|111102.2|111077.2|24
1732553650000|2024-11-25 16:54:10|111109.7|111084.7|111102.1|111077.1|111109.7|111084.7|111098.7|111073.7|38
1732553660000|2024-11-25 16:54:20|111102.6|111077.6|111106.8|111081.8|111111.1|111086.1|111098.2|111073.2|59
1732553670000|2024-11-25 16:54:30|111108.4|111083.4|111103|111078|111110.4|111085.4|111102.7|111077.7|36
1732553680000|2024-11-25 16:54:40|111105.2|111080.2|111095.7|111070.7|111105.2|111080.2|111095.2|111070.2|38
1732553690000|2024-11-25 16:54:50|111096.8|111071.8|111095.3|111070.3|111101.5|111076.5|111094.3|111069.3|33
1732553700000|2024-11-25 16:55:00|111095.5|111070.5|111105.8|111080.8|111107.4|111082.4|111095|111070|22
1732553710000|2024-11-25 16:55:10|111105.1|111080.1|111099.3|111074.3|111105.8|111080.8|111096.7|111071.7|19
1732553720000|2024-11-25 16:55:20|111099.8|111074.8|111099.4|111074.4|111100.1|111075.1|111094.8|111069.8|19
1732553730000|2024-11-25 16:55:30|111103.1|111078.1|111089.7|111064.7|111103.5|111078.5|111084.6|111059.6|42
1732553740000|2024-11-25 16:55:40|111089.9|111064.9|111091|111066|111092.4|111067.4|111089.9|111064.9|11
1732553750000|2024-11-25 16:55:50|111090.2|111065.2|111104.6|111079.6|111109|111084|111090.2|111065.2|40
1732553760000|2024-11-25 16:56:00|111106|111081|111109.2|111084.2|111112.6|111087.6|111101.5|111076.5|35
1732553770000|2024-11-25 16:56:10|111110|111085|111105.3|111080.3|111113.5|111088.5|111104.1|111079.1|34
1732553780000|2024-11-25 16:56:20|111104.9|111079.9|111099.4|111074.4|111104.9|111079.9|111095.8|111070.8|25
1732553790000|2024-11-25 16:56:30|111098.9|111073.9|111103.5|111078.5|111103.5|111078.5|111096.9|111071.9|29
1732553800000|2024-11-25 16:56:40|111102.2|111077.2|111091.6|111066.6|111102.2|111077.2|111087.7|111062.7|20
1732553810000|2024-11-25 16:56:50|111091.2|111066.2|111098.6|111073.6|111099.2|111074.2|111091.2|111066.2|25
1732553820000|2024-11-25 16:57:00|111098.4|111073.4|111104.2|111079.2|111105.8|111080.8|111097.7|111072.7|28
1732553830000|2024-11-25 16:57:10|111103.1|111078.1|111108.2|111083.2|111109.4|111084.4|111098.6|111073.6|25
1732553840000|2024-11-25 16:57:20|111109|111084|111115|111090|111117.2|111092.2|111106.9|111081.9|32
1732553850000|2024-11-25 16:57:30|111115.6|111090.6|111119.9|111094.9|111120|111095|111115.6|111090.6|10
1732553860000|2024-11-25 16:57:40|111117.7|111092.7|111123.3|111098.3|111123.3|111098.3|111117.1|111092.1|6
1732553870000|2024-11-25 16:57:50|111121.3|111096.3|111132.7|111107.7|111145.5|111120.5|111121.3|111096.3|45
1732553880000|2024-11-25 16:58:00|111128.6|111103.6|111127.5|111102.5|111134.2|111109.2|111124.4|111099.4|48
1732553890000|2024-11-25 16:58:10|111127.4|111102.4|111117.8|111092.8|111127.4|111102.4|111116.7|111091.7|35
1732553900000|2024-11-25 16:58:20|111116.4|111091.4|111118.8|111093.8|111125.8|111100.8|111115.3|111090.3|31
1732553910000|2024-11-25 16:58:30|111117.8|111092.8|111106.8|111081.8|111119.1|111094.1|111105|111080|36
1732553920000|2024-11-25 16:58:40|111108.1|111083.1|111099|111074|111108.2|111083.2|111099|111074|16
1732553930000|2024-11-25 16:58:50|111099.4|111074.4|111101.9|111076.9|111103.4|111078.4|111099.3|111074.3|27
1732553940000|2024-11-25 16:59:00|111101.5|111076.5|111099.4|111074.4|111101.9|111076.9|111099.4|111074.4|13
1732553950000|2024-11-25 16:59:10|111101.9|111076.9|111088.8|111063.8|111101.9|111076.9|111087.2|111062.2|32
1732553960000|2024-11-25 16:59:20|111088.4|111063.4|111085.2|111060.2|111088.9|111063.9|111081.1|111056.1|31
1732553970000|2024-11-25 16:59:30|111086|111061|111082.7|111057.7|111086|111061|111081.2|111056.2|21
1732553980000|2024-11-25 16:59:40|111085.4|111060.4|111099|111074|111099|111074|111084.7|111059.7|20
1732553990000|2024-11-25 16:59:50|111097.8|111072.8|111097.3|111072.3|111098.7|111073.7|111094.8|111069.8|14
1732554000000|2024-11-25 17:00:00|111095.3|111070.3|111092.6|111067.6|111097.3|111072.3|111089|111064|25
1732554010000|2024-11-25 17:00:10|111091.8|111066.8|111093.3|111068.3|111097.9|111072.9|111089.3|111064.3|31
1732554020000|2024-11-25 17:00:20|111093.4|111068.4|111107.4|111082.4|111107.6|111082.6|111089.1|111064.1|27
1732554030000|2024-11-25 17:00:30|111107.6|111082.6|111109.9|111084.9|111116.2|111091.2|111107.6|111082.6|20
1732554040000|2024-11-25 17:00:40|111108.9|111083.9|111110.3|111085.3|111113.5|111088.5|111108.9|111083.9|20
1732554050000|2024-11-25 17:00:50|111111.1|111086.1|111119.2|111094.2|111119.6|111094.6|111111.1|111086.1|27
1732554060000|2024-11-25 17:01:00|111117.8|111092.8|111113.5|111088.5|111121.3|111096.3|111113.3|111088.3|34
1732554070000|2024-11-25 17:01:10|111112.5|111087.5|111112|111087|111114.8|111089.8|111107.7|111082.7|41
1732554080000|2024-11-25 17:01:20|111112.9|111087.9|111183.7|111133.7|111189.2|111153.9|111107.3|111082.3|47
1732554090000|2024-11-25 17:01:30|111184.7|111134.7|111203.7|111153.7|111203.7|111168.8|111174.9|111133.7|31
1732554100000|2024-11-25 17:01:40|111200.6|111150.6|111195|111145|111203.2|111153.2|111191.4|111141.4|28
1732554110000|2024-11-25 17:01:50|111196.7|111146.7|111185.6|111160.6|111201.5|111160.6|111178.4|111141.9|40
1732554120000|2024-11-25 17:02:00|111183.6|111158.6|111204|111154|111207.9|111166.4|111177.9|111152.8|25
1732554130000|2024-11-25 17:02:10|111202.1|111152.1|111179.6|111154.6|111205.8|111168.9|111175.6|111150.6|35
1732554140000|2024-11-25 17:02:20|111178.2|111153.2|111189.9|111139.9|111205.7|111159.9|111166.1|111139.1|46
1732554150000|2024-11-25 17:02:30|111187.1|111137.1|111169.1|111144.1|111197.9|111148.4|111164.8|111132.6|38
1732554160000|2024-11-25 17:02:40|111170.9|111145.9|111181.4|111131.4|111181.6|111147.9|111158.4|111130.5|22
1732554170000|2024-11-25 17:02:50|111178.5|111128.5|111167.7|111142.7|111182.8|111147.1|111157.3|111127.2|44
1732554180000|2024-11-25 17:03:00|111168.1|111143.1|111198|111148|111206.7|111165.2|111160.1|111135.1|51
1732554190000|2024-11-25 17:03:10|111198.5|111148.5|111193.9|111143.9|111206.6|111156.6|111192.5|111142.5|28
1732554200000|2024-11-25 17:03:20|111193|111143|111166.3|111141.3|111194.7|111147.2|111166.3|111126.2|31
1732554210000|2024-11-25 17:03:30|111163.9|111138.9|111170|111145|111171.1|111146.1|111163.5|111138.5|29
1732554220000|2024-11-25 17:03:40|111172.1|111147.1|111164.6|111139.6|111172.1|111147.1|111159.7|111134.7|30
1732554230000|2024-11-25 17:03:50|111162|111137|111158.2|111133.2|111166.7|111141.7|111150.1|111125.1|46
1732554240000|2024-11-25 17:04:00|111156.9|111131.9|111157|111132|111161.8|111136.8|111151.7|111126.7|58
1732554250000|2024-11-25 17:04:10|111160.7|111135.7|111151|111126|111164.6|111139.6|111149.1|111124.1|40
1732554260000|2024-11-25 17:04:20|111151.2|111126.2|111161.1|111136.1|111162.9|111137.9|111151.2|111126.2|15
1732554270000|2024-11-25 17:04:30|111162|111137|111165.8|111140.8|111167.7|111142.7|111160.5|111135.5|31
1732554280000|2024-11-25 17:04:40|111165|111140|111198.6|111148.6|111204.1|111164.4|111165|111126.2|59
1732554290000|2024-11-25 17:04:50|111198.7|111148.7|111184.6|111159.6|111203.7|111162.5|111178.8|111136.4|69
1732554300000|2024-11-25 17:05:00|111186.9|111161.9|111200.4|111150.4|111201.8|111162.4|111178.6|111138.8|50
1732554310000|2024-11-25 17:05:10|111201.7|111151.7|111192.1|111142.1|111201.7|111164.6|111173.2|111138.5|48
1732554320000|2024-11-25 17:05:20|111178.3|111153.3|111195.4|111145.4|111199.2|111160.8|111175.8|111137.9|65
1732554330000|2024-11-25 17:05:30|111191.8|111141.8|111174.7|111149.7|111204|111167.3|111171.3|111135.5|61
1732554340000|2024-11-25 17:05:40|111172.2|111147.2|111171.4|111146.4|111190.1|111148.8|111168.3|111134.1|35
1732554350000|2024-11-25 17:05:50|111171.7|111146.7|111170.8|111145.8|111173.1|111148.1|111169|111144|43
1732554360000|2024-11-25 17:06:00|111172.1|111147.1|111176.2|111151.2|111188.7|111153.9|111168.7|111134.7|44
1732554370000|2024-11-25 17:06:10|111169.4|111144.4|111176.6|111151.6|111178.4|111153.4|111168.5|111143.5|49
1732554380000|2024-11-25 17:06:20|111175.3|111150.3|111201.1|111151.1|111201.4|111163.9|111171.5|111137.1|60
1732554390000|2024-11-25 17:06:30|111196|111146|111176.6|111126.6|111200.9|111160.9|111162.4|111126.1|51
1732554400000|2024-11-25 17:06:40|111178.7|111128.7|111173.4|111148.4|111178.7|111153.3|111163.6|111128.6|35
1732554410000|2024-11-25 17:06:50|111171.8|111146.8|111159.8|111134.8|111174|111149|111158.6|111133.6|24
1732554420000|2024-11-25 17:07:00|111162.9|111137.9|111162.8|111137.8|111164.9|111139.9|111159|111134|50
1732554430000|2024-11-25 17:07:10|111163.9|111138.9|111152|111127|111168.4|111138.9|111147.4|111110.6|29
1732554440000|2024-11-25 17:07:20|111151.8|111126.8|111149.6|111124.6|111152.8|111127.8|111146.1|111121.1|31
1732554450000|2024-11-25 17:07:30|111148.4|111123.4|111143.4|111118.4|111148.8|111123.8|111140|111115|43
1732554460000|2024-11-25 17:07:40|111143.9|111118.9|111152.1|111127.1|111152.5|111127.5|111142.8|111117.8|26
1732554470000|2024-11-25 17:07:50|111150.9|111125.9|111160.1|111110.1|111160.6|111125.9|111135|111100.1|42
1732554480000|2024-11-25 17:08:00|111149.4|111124.4|111151.8|111126.8|111154|111129|111148.6|111123.6|37
1732554490000|2024-11-25 17:08:10|111150.7|111125.7|111168.9|111143.9|111183.7|111144.8|111150.2|111125.2|45
1732554500000|2024-11-25 17:08:20|111167.3|111142.3|111167.5|111142.5|111186.1|111143.7|111162|111128.9|35
1732554510000|2024-11-25 17:08:30|111166.1|111141.1|111180.6|111130.6|111181.4|111147.4|111163.9|111126.7|51
1732554520000|2024-11-25 17:08:40|111179.6|111129.6|111183.9|111133.9|111183.9|111145.6|111163.9|111124.6|57
1732554530000|2024-11-25 17:08:50|111183.4|111133.4|111155.2|111130.2|111186.3|111136.3|111149.8|111113|39
1732554540000|2024-11-25 17:09:00|111152.7|111127.7|111143|111118|111152.7|111127.7|111137.3|111101.5|36
1732554550000|2024-11-25 17:09:10|111139.1|111114.1|111140.9|111115.9|111143.9|111118.9|111136.8|111111.8|35
1732554560000|2024-11-25 17:09:20|111141|111116|111161.4|111136.4|111163|111138|111137.7|111112.7|49
1732554570000|2024-11-25 17:09:30|111160.2|111135.2|111173.7|111148.7|111187.3|111148.7|111158.6|111128.3|35
1732554580000|2024-11-25 17:09:40|111173.9|111148.9|111175|111150|111176.9|111151.9|111171.8|111146.8|29
1732554590000|2024-11-25 17:09:50|111175.6|111150.6|111168.9|111143.9|111175.9|111150.9|111166.7|111141.7|25
1732554600000|2024-11-25 17:10:00|111170.2|111145.2|111169.9|111144.9|111180.3|111147|111164.4|111128.4|33
1732554610000|2024-11-25 17:10:10|111170.2|111145.2|111175.5|111150.5|111175.5|111150.5|111157.2|111132.2|51
1732554620000|2024-11-25 17:10:20|111174.6|111149.6|111169.9|111144.9|111187.8|111151.7|111167.6|111134.4|57
1732554630000|2024-11-25 17:10:30|111171.1|111146.1|111164.1|111139.1|111184.2|111147.4|111159.9|111125.2|61
1732554640000|2024-11-25 17:10:40|111166.3|111141.3|111165.9|111140.9|111170.1|111145.1|111162.7|111137.7|41
1732554650000|2024-11-25 17:10:50|111167|111142|111164.2|111139.2|111169.2|111144.2|111161.7|111136.7|53
1732554660000|2024-11-25 17:11:00|111164|111139|111162.1|111137.1|111178.6|111143.3|111154|111121.9|59
1732554670000|2024-11-25 17:11:10|111154.6|111129.6|111152.8|111127.8|111174.8|111132.8|111151.8|111118.6|45
1732554680000|2024-11-25 17:11:20|111153.5|111128.5|111152.7|111127.7|111168|111131.7|111146.2|111109|67
1732554690000|2024-11-25 17:11:30|111149.5|111124.5|111150|111125|111169.5|111128|111146.6|111109.7|52
1732554700000|2024-11-25 17:11:40|111150.8|111125.8|111162.4|111137.4|111177.8|111139.3|111147.2|111122.2|65
1732554710000|2024-11-25 17:11:50|111163.4|111138.4|111165.5|111140.5|111179|111142.8|111158.8|111126.2|42
1732554720000|2024-11-25 17:12:00|111164.5|111139.5|111155|111130|111169.2|111144.2|111154.5|111129.5|53
1732554730000|2024-11-25 17:12:10|111155.6|111130.6|111190.9|111140.9|111193.9|111159.6|111152.9|111127.9|62
1732554740000|2024-11-25 17:12:20|111193|111143|111193.9|111143.9|111200.2|111150.2|111189.4|111139.4|45
1732554750000|2024-11-25 17:12:30|111195.8|111145.8|111197.1|111147.1|111199.3|111149.3|111191.2|111141.2|36
1732554760000|2024-11-25 17:12:40|111196.5|111146.5|111199.2|111149.2|111204.6|111154.6|111196.5|111146.5|46
1732554770000|2024-11-25 17:12:50|111197.5|111147.5|111192.5|111167.5|111202.2|111171.7|111181.8|111142.5|64
1732554780000|2024-11-25 17:13:00|111194.8|111169.8|111208.6|111158.6|111213.6|111169.8|111194.8|111155.8|51
1732554790000|2024-11-25 17:13:10|111207.3|111157.3|111195|111170|111212.4|111177.7|111193.7|111155.3|55
1732554800000|2024-11-25 17:13:20|111193.3|111168.3|111193.4|111168.4|111194.1|111169.1|111184.3|111159.3|49
1732554810000|2024-11-25 17:13:30|111192.8|111167.8|111194.2|111169.2|111195.8|111170.8|111190.3|111165.3|37
1732554820000|2024-11-25 17:13:40|111194.8|111169.8|111194.8|111169.8|111200.4|111175.4|111191.8|111166.8|49
1732554830000|2024-11-25 17:13:50|111194.5|111169.5|111197.7|111172.7|111202.1|111177.1|111192.7|111167.7|31
1732554840000|2024-11-25 17:14:00|111197.9|111172.9|111191.8|111166.8|111198.5|111173.5|111191.1|111166.1|45
1732554850000|2024-11-25 17:14:10|111194.5|111169.5|111195.9|111170.9|111200.7|111175.7|111191|111166|53
1732554860000|2024-11-25 17:14:20|111198.4|111173.4|111196.7|111171.7|111200.6|111175.6|111193.8|111168.8|60
1732554870000|2024-11-25 17:14:30|111196.6|111171.6|111197.9|111172.9|111200|111175|111196.5|111171.5|21
1732554880000|2024-11-25 17:14:40|111198|111173|111197.9|111172.9|111198.6|111173.6|111196.8|111171.8|13
1732554890000|2024-11-25 17:14:50|111196.3|111171.3|111226.7|111201.7|111228.2|111203.2|111193.6|111168.6|36
1732554900000|2024-11-25 17:15:00|111225.1|111200.1|111219.7|111194.7|111231.4|111206.4|111215.8|111190.8|74
1732554910000|2024-11-25 17:15:10|111217.4|111192.4|111211.4|111186.4|111221.9|111196.9|111208.9|111183.9|72
1732554920000|2024-11-25 17:15:20|111209.9|111184.9|111219.1|111194.1|111226.6|111201.6|111209.9|111184.9|57
1732554930000|2024-11-25 17:15:30|111217.4|111192.4|111217.4|111192.4|111229.4|111204.4|111217.4|111192.4|65
1732554940000|2024-11-25 17:15:40|111219.5|111194.5|111211.5|111186.5|111220.2|111195.2|111209.2|111184.2|63
1732554950000|2024-11-25 17:15:50|111214.5|111189.5|111222.4|111197.4|111226.1|111199.8|111214.2|111170.4|51
1732554960000|2024-11-25 17:16:00|111221.7|111196.7|111235.2|111185.2|111235.9|111199.5|111218.4|111183.7|43
1732554970000|2024-11-25 17:16:10|111235|111185|111223|111198|111238.5|111200.5|111216.4|111182.9|54
1732554980000|2024-11-25 17:16:20|111224.5|111199.5|111218|111193|111244.9|111207.6|111216|111185.2|61
1732554990000|2024-11-25 17:16:30|111216.5|111191.5|111217.1|111192.1|111221.6|111196.6|111215.7|111190.7|64
1732555000000|2024-11-25 17:16:40|111217.9|111192.9|111212.2|111187.2|111222|111197|111207.1|111182.1|66
1732555010000|2024-11-25 17:16:50|111211.7|111186.7|111210.2|111185.2|111216.2|111191.2|111205.8|111180.8|60
1732555020000|2024-11-25 17:17:00|111211.5|111186.5|111214|111189|111218.2|111193.2|111208.8|111183.8|68
1732555030000|2024-11-25 17:17:10|111218.3|111193.3|111214.9|111189.9|111218.3|111193.3|111210.3|111185.3|59
1732555040000|2024-11-25 17:17:20|111215.1|111190.1|111231.5|111206.5|111232|111207|111213|111188|54
1732555050000|2024-11-25 17:17:30|111231.9|111206.9|111244.7|111219.7|111247.2|111222.2|111229.8|111204.8|61
1732555060000|2024-11-25 17:17:40|111245.4|111220.4|111250.7|111225.7|111252.8|111227.8|111243.3|111218.3|69
1732555070000|2024-11-25 17:17:50|111253.6|111228.6|111249.9|111224.9|111258.6|111233.6|111246.8|111221.8|61
1732555080000|2024-11-25 17:18:00|111252.5|111227.5|111264.7|111214.7|111269|111234.1|111247.4|111209.7|69
1732555090000|2024-11-25 17:18:10|111264.1|111214.1|111262.1|111237.1|111264.9|111239.9|111253.5|111212.7|69
1732555100000|2024-11-25 17:18:20|111260.7|111235.7|111264.9|111239.9|111264.9|111239.9|111257.8|111232.8|56
1732555110000|2024-11-25 17:18:30|111262.9|111237.9|111265.1|111240.1|111268.2|111243.2|111259.2|111234.2|50
1732555120000|2024-11-25 17:18:40|111267.2|111242.2|111280.1|111230.1|111281.9|111244.1|111261.2|111225.6|48
1732555130000|2024-11-25 17:18:50|111280.7|111230.7|111268.4|111218.4|111280.7|111242.4|111249.8|111216.8|54
1732555140000|2024-11-25 17:19:00|111267.2|111217.2|111280.6|111230.6|111285|111247.2|111260.5|111217.2|64
1732555150000|2024-11-25 17:19:10|111282.6|111232.6|111289.1|111239.1|111291.6|111254.2|111269.2|111230.2|52
1732555160000|2024-11-25 17:19:20|111288.5|111238.5|111274.9|111249.9|111288.5|111252.9|111269|111238.2|29
1732555170000|2024-11-25 17:19:30|111272.5|111247.5|111276.9|111251.9|111277.2|111252.2|111270.8|111245.8|29
1732555180000|2024-11-25 17:19:40|111279.2|111254.2|111272.6|111247.6|111282.7|111257.7|111271.3|111246.3|32
1732555190000|2024-11-25 17:19:50|111271.8|111246.8|111281.5|111231.5|111282.8|111257.8|111267.5|111228.7|74
1732555200000|2024-11-25 17:20:00|111278.9|111228.9|111283|111233|111289.2|111251.3|111265.8|111228.9|72
1732555210000|2024-11-25 17:20:10|111283.3|111233.3|111276.1|111251.1|111287|111253.5|111270.5|111233|50
1732555220000|2024-11-25 17:20:20|111276.4|111251.4|111279.4|111254.4|111282.8|111257.8|111271.1|111246.1|52
1732555230000|2024-11-25 17:20:30|111279.5|111254.5|111285.4|111260.4|111286.8|111261.8|111279.5|111254.5|55
1732555240000|2024-11-25 17:20:40|111281.4|111256.4|111274.7|111249.7|111293.7|111257.8|111273.6|111235.7|66
1732555250000|2024-11-25 17:20:50|111275.4|111250.4|111276.9|111251.9|111291.2|111258.5|111273.5|111235.5|66
1732555260000|2024-11-25 17:21:00|111272.6|111247.6|111280.7|111255.7|111288.7|111255.7|111271.4|111233|55
1732555270000|2024-11-25 17:21:10|111279.7|111254.7|111280.7|111255.7|111295.4|111255.8|111277.3|111237.3|41
1732555280000|2024-11-25 17:21:20|111278.3|111253.3|111286.3|111236.3|111292.2|111256.2|111275.7|111234.6|48
1732555290000|2024-11-25 17:21:30|111284.9|111234.9|111291.9|111241.9|111293.4|111256|111277.3|111234.9|25
1732555300000|2024-11-25 17:21:40|111289.7|111239.7|111280.3|111255.3|111293.6|111255.5|111274.6|111237.1|42
1732555310000|2024-11-25 17:21:50|111278.6|111253.6|111281.3|111256.3|111284.3|111259.3|111276.2|111251.2|53
1732555320000|2024-11-25 17:22:00|111281.2|111256.2|111321.6|111271.6|111321.6|111271.6|111277.5|111237.8|65
1732555330000|2024-11-25 17:22:10|111316.9|111266.9|111323.1|111273.1|111323.1|111286|111298|111265.2|71
1732555340000|2024-11-25 17:22:20|111325.2|111275.2|111332.2|111282.2|111340.1|111303.1|111324.1|111274.1|43
1732555350000|2024-11-25 17:22:30|111334.1|111284.1|111319.7|111294.7|111337.4|111294.7|111314.3|111275.7|30
1732555360000|2024-11-25 17:22:40|111319.4|111294.4|111317.1|111267.1|111326.3|111294.4|111315.5|111265.5|28
1732555370000|2024-11-25 17:22:50|111320.1|111270.1|111311.9|111261.9|111320.1|111270.1|111303.7|111253.7|28
1732555380000|2024-11-25 17:23:00|111313.2|111263.2|111309.4|111259.4|111314.8|111264.8|111303.7|111253.7|30
1732555390000|2024-11-25 17:23:10|111309|111259|111309|111259|111313.2|111263.2|111309|111259|8
1732555400000|2024-11-25 17:23:20|111308.7|111258.7|111302.2|111252.2|111313.2|111263.2|111296.7|111246.7|24
1732555410000|2024-11-25 17:23:30|111303|111253|111306.9|111256.9|111313.6|111263.6|111303|111253|20
1732555420000|2024-11-25 17:23:40|111304.5|111254.5|111303.3|111253.3|111309.4|111259.4|111299.5|111249.5|26
1732555430000|2024-11-25 17:23:50|111300|111250|111313.4|111263.4|111313.4|111263.4|111300|111250|22
1732555440000|2024-11-25 17:24:00|111305.2|111255.2|111307.6|111257.6|111313.5|111263.5|111302.6|111252.6|22
1732555450000|2024-11-25 17:24:10|111302.9|111252.9|111285.5|111235.5|111302.9|111256.3|111273.1|111228.8|45
1732555460000|2024-11-25 17:24:20|111287.6|111237.6|111276.4|111226.4|111287.6|111237.6|111274.9|111224.9|36
1732555470000|2024-11-25 17:24:30|111275.2|111225.2|111259.7|111209.7|111281.6|111231.6|111257.8|111207.8|61
1732555480000|2024-11-25 17:24:40|111268.2|111218.2|111264|111214|111276|111226|111260|111210|42
1732555490000|2024-11-25 17:24:50|111262.9|111212.9|111272.7|111222.7|111283|111233|111262.6|111212.6|41
1732555500000|2024-11-25 17:25:00|111271.7|111221.7|111256.8|111206.8|111271.7|111221.7|111254.1|111204.1|41
1732555510000|2024-11-25 17:25:10|111260.4|111210.4|111257.9|111207.9|111265.1|111215.1|111253.8|111203.8|45
1732555520000|2024-11-25 17:25:20|111255.9|111205.9|111254.3|111204.3|111255.9|111205.9|111251.3|111201.3|16
1732555530000|2024-11-25 17:25:30|111255.3|111205.3|111257.4|111207.4|111261.9|111211.9|111252|111202|43
1732555540000|2024-11-25 17:25:40|111253.7|111203.7|111251.2|111201.2|111253.7|111203.7|111244.3|111194.3|29
1732555550000|2024-11-25 17:25:50|111250.5|111200.5|111249.8|111199.8|111252.7|111202.7|111248.9|111198.9|18
1732555560000|2024-11-25 17:26:00|111250.2|111200.2|111250|111200|111250.2|111200.2|111242.9|111192.9|31
1732555570000|2024-11-25 17:26:10|111248|111198|111237.7|111187.7|111251.8|111201.8|111231.5|111181.5|46
1732555580000|2024-11-25 17:26:20|111237.2|111187.2|111181.6|111156.6|111237.2|111187.2|111180.1|111144.7|31
1732555590000|2024-11-25 17:26:30|111183.4|111158.4|111200|111150|111206|111159|111180.6|111147.6|25
1732555600000|2024-11-25 17:26:40|111200.4|111150.4|111195.4|111145.4|111200.4|111150.4|111193.9|111143.9|8
1732555610000|2024-11-25 17:26:50|111194.1|111144.1|111185.2|111135.2|111207.1|111157.1|111174.4|111124.4|23
1732555620000|2024-11-25 17:27:00|111183.9|111133.9|111190.2|111140.2|111197.1|111147.1|111180.8|111130.8|27
1732555630000|2024-11-25 17:27:10|111191|111141|111191.9|111141.9|111191.9|111141.9|111185.3|111135.3|20
1732555640000|2024-11-25 17:27:20|111192.2|111142.2|111191.3|111141.3|111192.2|111142.2|111187.1|111137.1|13
1732555650000|2024-11-25 17:27:30|111194.7|111144.7|111183.3|111133.3|111197.9|111147.9|111183.3|111133.3|27
1732555660000|2024-11-25 17:27:40|111188|111138|111196.5|111146.5|111196.5|111146.5|111183.3|111133.3|19
1732555670000|2024-11-25 17:27:50|111193.1|111143.1|111199.5|111149.5|111200.2|111150.2|111193.1|111143.1|17
1732555680000|2024-11-25 17:28:00|111200|111150|111195.3|111145.3|111200.3|111150.3|111194.1|111144.1|18
1732555690000|2024-11-25 17:28:10|111196.4|111146.4|111195.3|111145.3|111199.8|111149.8|111194|111144|20
1732555700000|2024-11-25 17:28:20|111199.3|111149.3|111200|111150|111203|111153|111198.8|111148.8|14
1732555710000|2024-11-25 17:28:30|111199.6|111149.6|111191.6|111141.6|111203.1|111159.5|111184.5|111138.9|17
1732555720000|2024-11-25 17:28:40|111186|111136|111196.1|111171.1|111204.1|111171.1|111183.7|111135|31
1732555730000|2024-11-25 17:28:50|111194|111169|111189.6|111164.6|111196.4|111171.4|111187.2|111162.2|19
1732555740000|2024-11-25 17:29:00|111189.2|111164.2|111213.8|111163.8|111217.9|111170.5|111185.5|111152.7|28
1732555750000|2024-11-25 17:29:10|111212.9|111162.9|111212.5|111162.5|111215|111165|111207|111157|27
1732555760000|2024-11-25 17:29:20|111212.7|111162.7|111205.8|111155.8|111213|111163|111202.5|111152.5|25
1732555770000|2024-11-25 17:29:30|111205.4|111155.4|111214.6|111164.6|111215.6|111165.6|111204|111154|39
1732555780000|2024-11-25 17:29:40|111212.6|111162.6|111196.8|111171.8|111215.6|111171.8|111196.8|111153.6|35
1732555790000|2024-11-25 17:29:50|111197.3|111172.3|111197.5|111172.5|111198|111173|111190.5|111165.5|26
1732555800000|2024-11-25 17:30:00|111198.3|111173.3|111164.8|111139.8|111198.4|111173.4|111164.8|111138.2|49
1732555810000|2024-11-25 17:30:10|111164|111139|111182.1|111132.1|111188.8|111148.6|111162.8|111124.2|35
1732555820000|2024-11-25 17:30:20|111178.1|111128.1|111152.7|111102.7|111188.7|111138.7|111141.4|111101.8|46
1732555830000|2024-11-25 17:30:30|111151.3|111101.3|111141.6|111091.6|111151.3|111101.3|111140.7|111090.7|31
1732555840000|2024-11-25 17:30:40|111140.5|111090.5|111139.3|111089.3|111142|111092|111139.2|111089.2|22
1732555850000|2024-11-25 17:30:50|111140.1|111090.1|111146.2|111096.2|111146.2|111096.2|111138.9|111088.9|26
1732555860000|2024-11-25 17:31:00|111146.7|111096.7|111132|111082|111149.5|111099.5|111125.8|111075.8|43
1732555870000|2024-11-25 17:31:10|111133.8|111083.8|111121.5|111096.5|111134.8|111097|111116.6|111071.1|34
1732555880000|2024-11-25 17:31:20|111123.6|111098.6|111132.5|111082.5|111136.2|111099.1|111120.9|111082.5|43
1732555890000|2024-11-25 17:31:30|111134.6|111084.6|111135.5|111085.5|111135.9|111085.9|111130.7|111080.7|17
1732555900000|2024-11-25 17:31:40|111135.4|111085.4|111132.5|111082.5|111135.4|111085.4|111128.5|111078.5|17
1732555910000|2024-11-25 17:31:50|111131.8|111081.8|111133.8|111083.8|111137.6|111087.6|111126.8|111076.8|22
1732555920000|2024-11-25 17:32:00|111136.9|111086.9|111138.9|111088.9|111141.9|111091.9|111130.9|111080.9|23
1732555930000|2024-11-25 17:32:10|111130.7|111080.7|111142.7|111092.7|111142.7|111092.7|111130.2|111080.2|19
1732555940000|2024-11-25 17:32:20|111141.4|111091.4|111142.6|111092.6|111142.6|111092.6|111140|111090|9
1732555950000|2024-11-25 17:32:30|111142.9|111092.9|111154.6|111104.6|111159.9|111109.9|111122.7|111082.6|25
1732555960000|2024-11-25 17:32:40|111150.7|111100.7|111142.9|111092.9|111156.7|111106.7|111138.6|111088.6|31
1732555970000|2024-11-25 17:32:50|111141.9|111091.9|111131.5|111106.5|111143.6|111107.8|111131.4|111087.8|15
1732555980000|2024-11-25 17:33:00|111132.2|111107.2|111134.6|111109.6|111134.6|111109.6|111126.5|111101.5|19
1732555990000|2024-11-25 17:33:10|111132.3|111107.3|111135.2|111110.2|111136.9|111111.9|111128.3|111103.3|20
1732556000000|2024-11-25 17:33:20|111134.6|111109.6|111123.2|111098.2|111146.2|111110.4|111122.3|111078.1|36
1732556010000|2024-11-25 17:33:30|111122.3|111097.3|111136.7|111086.7|111148.2|111098.2|111122.3|111081.3|43
1732556020000|2024-11-25 17:33:40|111136.8|111086.8|111134.2|111084.2|111138.3|111088.3|111133.6|111083.6|29
1732556030000|2024-11-25 17:33:50|111134.4|111084.4|111124.9|111074.9|111135.2|111085.2|111124.3|111074.3|22
1732556040000|2024-11-25 17:34:00|111125.1|111075.1|111129|111079|111130.1|111080.1|111122|111072|18
1732556050000|2024-11-25 17:34:10|111129.1|111079.1|111152.6|111102.6|111152.6|111118.8|111128.6|111078.6|31
1732556060000|2024-11-25 17:34:20|111142.5|111117.5|111131.2|111081.2|111150.4|111121.2|111125.5|111075.5|40
1732556070000|2024-11-25 17:34:30|111131.4|111081.4|111133.6|111083.6|111133.9|111083.9|111130.4|111080.4|31
1732556080000|2024-11-25 17:34:40|111132.2|111082.2|111143.6|111093.6|111143.6|111093.6|111130.7|111080.7|33
1732556090000|2024-11-25 17:34:50|111127.6|111102.6|111117.5|111092.5|111143.1|111118.1|111117.5|111092.5|29
1732556100000|2024-11-25 17:35:00|111115.5|111090.5|111107|111082|111115.5|111090.5|111106.8|111081.8|41
1732556110000|2024-11-25 17:35:10|111107.6|111082.6|111111.9|111086.9|111112|111087|111107.6|111082.6|26
1732556120000|2024-11-25 17:35:20|111110.8|111085.8|111113.3|111088.3|111114.9|111089.9|111109.8|111084.8|15
1732556130000|2024-11-25 17:35:30|111113.2|111088.2|111113.1|111088.1|111121.6|111096.6|111112.4|111087.4|28
1732556140000|2024-11-25 17:35:40|111112.3|111087.3|111108.7|111083.7|111120.7|111095.7|111108.7|111083.7|30
1732556150000|2024-11-25 17:35:50|111111.1|111086.1|111127.3|111102.3|111128.7|111103.7|111108.9|111083.9|32
1732556160000|2024-11-25 17:36:00|111126.3|111101.3|111123.3|111098.3|111126.9|111101.9|111122.9|111097.9|15
1732556170000|2024-11-25 17:36:10|111123.4|111098.4|111132.2|111107.2|111132.2|111107.2|111122.7|111097.7|38
1732556180000|2024-11-25 17:36:20|111132.4|111107.4|111127.1|111102.1|111132.4|111107.4|111124.1|111099.1|44
1732556190000|2024-11-25 17:36:30|111126.5|111101.5|111134.2|111109.2|111136.4|111111.4|111124.2|111099.2|36
1732556200000|2024-11-25 17:36:40|111134.8|111109.8|111131.2|111106.2|111139.5|111114.5|111131.2|111106.2|23
1732556210000|2024-11-25 17:36:50|111130.1|111105.1|111128.7|111103.7|111132.5|111107.5|111125|111100|39
1732556220000|2024-11-25 17:37:00|111127.6|111102.6|111128.1|111103.1|111130.3|111105.3|111127.2|111102.2|14
1732556230000|2024-11-25 17:37:10|111129.3|111104.3|111129.9|111104.9|111130.7|111105.7|111127.1|111102.1|19
1732556240000|2024-11-25 17:37:20|111130.8|111105.8|111128.2|111103.2|111131.1|111106.1|111126.3|111101.3|28
1732556250000|2024-11-25 17:37:30|111130.6|111105.6|111122.2|111097.2|111130.6|111105.6|111122.2|111097.2|19
1732556260000|2024-11-25 17:37:40|111122.1|111097.1|111113.3|111088.3|111129.1|111104.1|111110.9|111085.9|29
1732556270000|2024-11-25 17:37:50|111112.5|111087.5|111132.3|111107.3|111132.7|111107.7|111109.3|111084.3|54
1732556280000|2024-11-25 17:38:00|111131.2|111106.2|111127.1|111102.1|111132.7|111107.7|111123.7|111098.7|27
1732556290000|2024-11-25 17:38:10|111126|111101|111116.3|111091.3|111127.2|111102.2|111115|111090|24
1732556300000|2024-11-25 17:38:20|111118.3|111093.3|111110.8|111085.8|111118.3|111093.3|111109.5|111084.5|20
1732556310000|2024-11-25 17:38:30|111110.9|111085.9|111112.6|111087.6|111114.2|111089.2|111109.4|111084.4|26
1732556320000|2024-11-25 17:38:40|111112.1|111087.1|111116.7|111091.7|111117.6|111092.6|111110.1|111085.1|26
1732556330000|2024-11-25 17:38:50|111116.8|111091.8|111133.3|111108.3|111135.4|111110.4|111116.8|111091.8|19
1732556340000|2024-11-25 17:39:00|111133.8|111108.8|111125.7|111100.7|111135.5|111110.5|111120.7|111095.7|35
1732556350000|2024-11-25 17:39:10|111123.6|111098.6|111128.5|111103.5|111129.2|111104.2|111121.3|111096.3|24
1732556360000|2024-11-25 17:39:20|111127.1|111102.1|111127.2|111102.2|111130.6|111105.6|111125.4|111100.4|20
1732556370000|2024-11-25 17:39:30|111126.8|111101.8|111130.7|111105.7|111130.7|111105.7|111125.7|111100.7|30
1732556380000|2024-11-25 17:39:40|111128.9|111103.9|111129.8|111104.8|111130.9|111105.9|111128.3|111103.3|15
1732556390000|2024-11-25 17:39:50|111130.1|111105.1|111126.9|111101.9|111131.6|111106.6|111126.9|111101.9|14
1732556400000|2024-11-25 17:40:00|111128.9|111103.9|111136.1|111111.1|111136.1|111111.1|111127|111102|20
1732556410000|2024-11-25 17:40:10|111136.8|111111.8|111129.9|111104.9|111137|111112|111129.9|111104.9|29
1732556420000|2024-11-25 17:40:20|111130.6|111105.6|111124.2|111099.2|111135.2|111110.2|111123.8|111098.8|24
1732556430000|2024-11-25 17:40:30|111125.7|111100.7|111131.3|111106.3|111133.6|111108.6|111124.6|111099.6|38
1732556440000|2024-11-25 17:40:40|111133.4|111108.4|111129.2|111104.2|111133.4|111108.4|111127.8|111102.8|27
1732556450000|2024-11-25 17:40:50|111130.8|111105.8|111130.2|111105.2|111131.9|111106.9|111126.6|111101.6|26
1732556460000|2024-11-25 17:41:00|111130.7|111105.7|111141.4|111116.4|111142.9|111117.9|111130.7|111105.7|26
1732556470000|2024-11-25 17:41:10|111139.5|111114.5|111146|111121|111150.6|111125.6|111139.5|111114.5|33
1732556480000|2024-11-25 17:41:20|111145.6|111120.6|111148.1|111123.1|111153.8|111128.8|111144.6|111119.6|22
1732556490000|2024-11-25 17:41:30|111148.8|111123.8|111147|111122|111149|111124|111146.8|111121.8|21
1732556500000|2024-11-25 17:41:40|111146.5|111121.5|111138.1|111113.1|111147.4|111122.4|111136.8|111111.8|23
1732556510000|2024-11-25 17:41:50|111137|111112|111149.3|111124.3|111149.6|111124.6|111136.5|111111.5|34
1732556520000|2024-11-25 17:42:00|111150.1|111125.1|111151.1|111126.1|111153.7|111128.7|111145.7|111120.7|31
1732556530000|2024-11-25 17:42:10|111150.6|111125.6|111157.8|111132.8|111166.8|111135.4|111150.6|111115.1|49
1732556540000|2024-11-25 17:42:20|111157|111132|111155.3|111130.3|111160.9|111135.9|111154.9|111129.9|14
1732556550000|2024-11-25 17:42:30|111155.7|111130.7|111154.8|111129.8|111156.7|111131.7|111153.4|111128.4|16
1732556560000|2024-11-25 17:42:40|111154.9|111129.9|111153.9|111128.9|111155|111130|111153.5|111128.5|10
1732556570000|2024-11-25 17:42:50|111153.5|111128.5|111154.4|111129.4|111155.4|111130.4|111153.5|111128.5|6
1732556580000|2024-11-25 17:43:00|111154.7|111129.7|111163.7|111138.7|111172.8|111147.8|111154.7|111129.7|51
1732556590000|2024-11-25 17:43:10|111165.9|111140.9|111166|111141|111168.6|111143.6|111162.8|111137.8|30
1732556600000|2024-11-25 17:43:20|111167.6|111142.6|111166.9|111141.9|111169.4|111144.4|111164|111139|40
1732556610000|2024-11-25 17:43:30|111167.6|111142.6|111170.1|111145.1|111172.2|111147.2|111164.2|111139.2|44
1732556620000|2024-11-25 17:43:40|111170.7|111145.7|111169.6|111144.6|111170.7|111145.7|111163.2|111138.2|24
1732556630000|2024-11-25 17:43:50|111169.1|111144.1|111164.9|111139.9|111169.8|111144.8|111161.6|111136.6|49
1732556640000|2024-11-25 17:44:00|111164.2|111139.2|111156|111131|111169.6|111144.6|111154.8|111129.8|42
1732556650000|2024-11-25 17:44:10|111154.7|111129.7|111153.1|111128.1|111158|111133|111149.6|111124.6|29
1732556660000|2024-11-25 17:44:20|111152.3|111127.3|111153.5|111128.5|111153.5|111128.5|111148.4|111123.4|20
1732556670000|2024-11-25 17:44:30|111154.5|111129.5|111154.9|111129.9|111156.9|111131.9|111152.5|111127.5|25
1732556680000|2024-11-25 17:44:40|111155|111130|111149.1|111124.1|111155|111130|111148.7|111123.7|17
1732556690000|2024-11-25 17:44:50|111148.8|111123.8|111174.2|111124.2|111187.5|111137.5|111148.8|111112.8|42
1732556700000|2024-11-25 17:45:00|111175.4|111125.4|111168.2|111118.2|111179.8|111129.8|111167|111117|51
1732556710000|2024-11-25 17:45:10|111169.8|111119.8|111170|111120|111174.4|111124.4|111167.8|111117.8|27
1732556720000|2024-11-25 17:45:20|111171.2|111121.2|111171.9|111121.9|111175.4|111125.4|111169.9|111119.9|21
1732556730000|2024-11-25 17:45:30|111173.1|111123.1|111180.6|111130.6|111187.9|111137.9|111170|111120|32
1732556740000|2024-11-25 17:45:40|111184|111134|111181.1|111131.1|111189.6|111139.6|111178.1|111128.1|42
1732556750000|2024-11-25 17:45:50|111182.1|111132.1|111185.9|111135.9|111187.1|111137.1|111179.7|111129.7|38
1732556760000|2024-11-25 17:46:00|111185.1|111135.1|111183.9|111133.9|111188.3|111138.3|111181.1|111131.1|35
1732556770000|2024-11-25 17:46:10|111184.1|111134.1|111186.6|111136.6|111187.2|111137.2|111178.4|111128.4|34
1732556780000|2024-11-25 17:46:20|111185.8|111135.8|111181.4|111131.4|111186.6|111136.6|111180.6|111130.6|30
1732556790000|2024-11-25 17:46:30|111183.4|111133.4|111175.5|111150.5|111186.3|111151.1|111174.6|111130.4|22
1732556800000|2024-11-25 17:46:40|111174.3|111149.3|111182.7|111132.7|111188.3|111152.1|111172.6|111127.2|26
1732556810000|2024-11-25 17:46:50|111182.9|111132.9|111174.6|111149.6|111189.9|111150.4|111173.2|111130.9|32
1732556820000|2024-11-25 17:47:00|111173.8|111148.8|111176.8|111126.8|111178.8|111149.2|111165.4|111124.6|30
1732556830000|2024-11-25 17:47:10|111174.7|111124.7|111181.2|111131.2|111183.8|111133.8|111174.7|111124.7|27
1732556840000|2024-11-25 17:47:20|111180.4|111130.4|111181|111131|111181|111131|111177.9|111127.9|17
1732556850000|2024-11-25 17:47:30|111182.8|111132.8|111179.7|111129.7|111186.1|111136.1|111179.7|111129.7|32
1732556860000|2024-11-25 17:47:40|111179.2|111129.2|111181.5|111131.5|111181.9|111131.9|111178.6|111128.6|23
1732556870000|2024-11-25 17:47:50|111179.4|111129.4|111179.2|111129.2|111180.5|111130.5|111178.1|111128.1|15
1732556880000|2024-11-25 17:48:00|111177.5|111127.5|111173.1|111123.1|111178.4|111128.4|111173.1|111123.1|15
1732556890000|2024-11-25 17:48:10|111171.3|111121.3|111186.4|111136.4|111186.5|111136.5|111162.6|111112.6|40
1732556900000|2024-11-25 17:48:20|111184.9|111134.9|111184.4|111134.4|111189.5|111139.5|111181.2|111131.2|59
1732556910000|2024-11-25 17:48:30|111184.8|111134.8|111181.3|111131.3|111188.4|111138.4|111180.7|111130.7|32
1732556920000|2024-11-25 17:48:40|111181.2|111131.2|111179|111129|111183.9|111133.9|111178.8|111128.8|24
1732556930000|2024-11-25 17:48:50|111179.2|111129.2|111190.4|111140.4|111190.4|111140.4|111174|111124|27
1732556940000|2024-11-25 17:49:00|111192.2|111142.2|111186.6|111136.6|111192.2|111142.2|111183.7|111133.7|37
1732556950000|2024-11-25 17:49:10|111186.1|111136.1|111183|111133|111187.1|111137.1|111181.7|111131.7|16
1732556960000|2024-11-25 17:49:20|111181.9|111131.9|111172.3|111122.3|111182.5|111132.5|111172.3|111122.3|18
1732556970000|2024-11-25 17:49:30|111173.7|111123.7|111175.2|111125.2|111176.3|111126.3|111172.4|111122.4|20
1732556980000|2024-11-25 17:49:40|111174.1|111124.1|111172.7|111122.7|111175.2|111125.2|111171.9|111121.9|12
1732556990000|2024-11-25 17:49:50|111173.8|111123.8|111173|111123|111174.2|111124.2|111172.4|111122.4|10
1732557000000|2024-11-25 17:50:00|111174.3|111124.3|111174.5|111124.5|111175.6|111125.6|111171.8|111121.8|29
1732557010000|2024-11-25 17:50:10|111173.7|111123.7|111156.5|111131.5|111173.7|111137.4|111155.7|111123.7|24
1732557020000|2024-11-25 17:50:20|111156|111131|111156.3|111131.3|111156.8|111131.8|111154.3|111129.3|14
1732557030000|2024-11-25 17:50:30|111154.8|111129.8|111158.9|111133.9|111163|111138|111154.8|111129.8|24
1732557040000|2024-11-25 17:50:40|111158.1|111133.1|111159.3|111134.3|111163|111134.3|111154.8|111105.5|30
1732557050000|2024-11-25 17:50:50|111158.5|111133.5|111158|111133|111159.8|111134.8|111155.9|111130.9|23
1732557060000|2024-11-25 17:51:00|111157.1|111132.1|111158.9|111133.9|111160|111135|111157.1|111132.1|27
1732557070000|2024-11-25 17:51:10|111158.3|111133.3|111158.2|111133.2|111159.3|111134.3|111156.5|111131.5|16
1732557080000|2024-11-25 17:51:20|111157.3|111132.3|111162.3|111112.3|111167|111133.8|111156.7|111112.3|16
1732557090000|2024-11-25 17:51:30|111165.3|111115.3|111162.1|111112.1|111166.1|111128.9|111153.2|111109.4|19
1732557100000|2024-11-25 17:51:40|111163.8|111113.8|111160.6|111135.6|111174.2|111136.7|111150.7|111113.8|40
1732557110000|2024-11-25 17:51:50|111161.3|111136.3|111163|111113|111175.9|111140.8|111152.6|111110.7|23
1732557120000|2024-11-25 17:52:00|111163.6|111113.6|111156.1|111106.1|111163.6|111123.2|111144.4|111104|27
1732557130000|2024-11-25 17:52:10|111154.6|111104.6|111155.7|111105.7|111159|111109|111150.2|111100.2|40
1732557140000|2024-11-25 17:52:20|111152.2|111102.2|111156|111106|111161.2|111111.2|111152.2|111102.2|29
1732557150000|2024-11-25 17:52:30|111156.2|111106.2|111152|111102|111157.5|111107.5|111151.8|111101.8|20
1732557160000|2024-11-25 17:52:40|111152.2|111102.2|111160.9|111110.9|111161|111111|111150.2|111100.2|30
1732557170000|2024-11-25 17:52:50|111161.4|111111.4|111153.9|111128.9|111162|111131.6|111139.8|111111.4|59
1732557180000|2024-11-25 17:53:00|111154.3|111129.3|111149.7|111124.7|111160.5|111135.5|111148.6|111123.6|59
1732557190000|2024-11-25 17:53:10|111151.1|111126.1|111146.9|111121.9|111159.8|111134.8|111146.5|111121.5|58
1732557200000|2024-11-25 17:53:20|111149|111124|111158.9|111133.9|111158.9|111133.9|111147.2|111122.2|60
1732557210000|2024-11-25 17:53:30|111155.4|111130.4|111146.2|111121.2|111156.4|111131.4|111146.2|111121.2|38
1732557220000|2024-11-25 17:53:40|111147.1|111122.1|111151.4|111126.4|111154.1|111129.1|111145.6|111120.6|55
1732557230000|2024-11-25 17:53:50|111150.8|111125.8|111150.2|111125.2|111153.1|111128.1|111148.9|111123.9|40
1732557240000|2024-11-25 17:54:00|111149.8|111124.8|111152|111127|111155.5|111130.5|111147.1|111122.1|47
1732557250000|2024-11-25 17:54:10|111152.1|111127.1|111149.8|111124.8|111154.3|111129.3|111149.1|111124.1|35
1732557260000|2024-11-25 17:54:20|111150.3|111125.3|111154.7|111129.7|111156|111131|111149.7|111124.7|39
1732557270000|2024-11-25 17:54:30|111151.6|111126.6|111151.7|111126.7|111154.6|111129.6|111146.5|111121.5|47
1732557280000|2024-11-25 17:54:40|111152.7|111127.7|111151|111126|111155.7|111130.7|111148.4|111123.4|43
1732557290000|2024-11-25 17:54:50|111150.6|111125.6|111155.3|111130.3|111157.1|111132.1|111146.6|111121.6|48
1732557300000|2024-11-25 17:55:00|111157.2|111132.2|111136.5|111111.5|111157.2|111132.2|111130.8|111105.8|44
1732557310000|2024-11-25 17:55:10|111137.5|111112.5|111148.8|111123.8|111151.8|111126.8|111136.6|111111.6|30
1732557320000|2024-11-25 17:55:20|111149.5|111124.5|111159.1|111134.1|111159.7|111134.7|111149.5|111124.5|39
1732557330000|2024-11-25 17:55:30|111158.6|111133.6|111159.3|111134.3|111161.9|111136.9|111157.9|111132.9|15
1732557340000|2024-11-25 17:55:40|111163.6|111138.6|111164.6|111139.6|111166.6|111141.6|111159.3|111134.3|19
1732557350000|2024-11-25 17:55:50|111165.7|111140.7|111163.9|111138.9|111167.7|111142.7|111163.9|111138.9|18
1732557360000|2024-11-25 17:56:00|111162.2|111137.2|111142.3|111117.3|111164.5|111139.5|111137.6|111112.6|60
1732557370000|2024-11-25 17:56:10|111142.1|111117.1|111141.4|111116.4|111153.7|111128.7|111141.4|111116.4|29
1732557380000|2024-11-25 17:56:20|111140.4|111115.4|111167.2|111142.2|111167.9|111142.9|111140.4|111115.4|44
1732557390000|2024-11-25 17:56:30|111169.9|111144.9|111190.5|111140.5|111195.5|111165.5|111165|111135.1|48
1732557400000|2024-11-25 17:56:40|111188.8|111138.8|111195.8|111145.8|111196|111168.8|111166.1|111126.4|47
1732557410000|2024-11-25 17:56:50|111195.7|111145.7|111186.8|111161.8|111201.4|111168.3|111185.4|111144.7|39
1732557420000|2024-11-25 17:57:00|111186.2|111161.2|111183.7|111158.7|111190.3|111165.3|111182.5|111157.5|42
1732557430000|2024-11-25 17:57:10|111183.8|111158.8|111180.3|111155.3|111184.9|111159.9|111176.9|111151.9|40
1732557440000|2024-11-25 17:57:20|111181.7|111156.7|111194.5|111169.5|111195.3|111170.3|111179.4|111154.4|39
1732557450000|2024-11-25 17:57:30|111193.3|111168.3|111183.4|111158.4|111196|111171|111182|111157|56
1732557460000|2024-11-25 17:57:40|111184.4|111159.4|111181.6|111156.6|111184.4|111159.4|111176.9|111151.9|32
1732557470000|2024-11-25 17:57:50|111180.3|111155.3|111191.4|111166.4|111195.8|111170.8|111179.1|111154.1|49
1732557480000|2024-11-25 17:58:00|111192|111167|111159.5|111134.5|111193.1|111168.1|111158.1|111133.1|39
1732557490000|2024-11-25 17:58:10|111159.8|111134.8|111159.9|111134.9|111160|111135|111159.6|111134.6|7
1732557500000|2024-11-25 17:58:20|111158.5|111133.5|111151.2|111126.2|111161.1|111136.1|111148.8|111123.8|20
1732557510000|2024-11-25 17:58:30|111150.6|111125.6|111132.7|111107.7|111153.2|111128.2|111132.7|111107.7|30
1732557520000|2024-11-25 17:58:40|111131.3|111106.3|111124.1|111099.1|111131.3|111106.3|111123|111098|26
1732557530000|2024-11-25 17:58:50|111122.7|111097.7|111125.9|111100.9|111126.6|111101.6|111122.1|111097.1|16
1732557540000|2024-11-25 17:59:00|111123.3|111098.3|111126.1|111101.1|111129.2|111104.2|111123.3|111098.3|17
1732557550000|2024-11-25 17:59:10|111126.8|111101.8|111118.2|111093.2|111126.8|111101.8|111117.2|111092.2|16
1732557560000|2024-11-25 17:59:20|111119.4|111094.4|111118.6|111093.6|111119.4|111094.4|111117.9|111092.9|9
1732557570000|2024-11-25 17:59:30|111118.7|111093.7|111118.2|111093.2|111118.7|111093.7|111117.7|111092.7|6
1732557580000|2024-11-25 17:59:40|111118.6|111093.6|111110.3|111085.3|111118.6|111093.6|111107.6|111082.6|14
1732557590000|2024-11-25 17:59:50|111111.2|111086.2|111114.1|111089.1|111114.5|111089.5|111111.2|111086.2|12
1732557600000|2024-11-25 18:00:00|111113.3|111088.3|111117.5|111092.5|111122.4|111097.4|111111|111086|20
1732557610000|2024-11-25 18:00:10|111117.2|111092.2|111116.3|111091.3|111117.5|111092.5|111103.4|111078.4|15
1732557620000|2024-11-25 18:00:20|111117|111092|111115.9|111090.9|111120.3|111095.3|111114.8|111089.8|32
1732557630000|2024-11-25 18:00:30|111115.2|111090.2|111095.8|111070.8|111115.2|111090.2|111095.5|111070.5|30
1732557640000|2024-11-25 18:00:40|111095.7|111070.7|111083.4|111058.4|111095.7|111070.7|111081.3|111056.3|39
1732557650000|2024-11-25 18:00:50|111084|111059|111097.1|111072.1|111099.5|111074.5|111080.9|111055.9|57
1732557660000|2024-11-25 18:01:00|111098.6|111073.6|111098.6|111073.6|111099.6|111074.6|111091.8|111066.8|38
1732557670000|2024-11-25 18:01:10|111098.8|111073.8|111086.9|111061.9|111098.8|111073.8|111086.9|111061.9|22
1732557680000|2024-11-25 18:01:20|111085.9|111060.9|111082.2|111057.2|111090.9|111065.9|111082.1|111057.1|42
1732557690000|2024-11-25 18:01:30|111083.2|111058.2|111085.6|111060.6|111089.1|111064.1|111082.1|111057.1|46
1732557700000|2024-11-25 18:01:40|111084.4|111059.4|111086.4|111061.4|111100.1|111061.6|111082.9|111045.4|39
1732557710000|2024-11-25 18:01:50|111084.8|111059.8|111084.6|111059.6|111085.2|111060.2|111081.6|111056.6|29
1732557720000|2024-11-25 18:02:00|111085.7|111060.7|111053|111028|111088.2|111063.2|111049.1|111023.6|52
1732557730000|2024-11-25 18:02:10|111053.6|111028.6|111051.3|111026.3|111057.8|111032.8|111049.4|111024.4|40
1732557740000|2024-11-25 18:02:20|111053.9|111028.9|111057.4|111032.4|111057.8|111032.8|111050.1|111025.1|51
1732557750000|2024-11-25 18:02:30|111057|111032|111047.3|111022.3|111074.5|111049.5|111042.4|111017.4|50
1732557760000|2024-11-25 18:02:40|111047.5|111022.5|111048.4|111023.4|111053|111028|111040.2|111015.2|45
1732557770000|2024-11-25 18:02:50|111046.6|111021.6|111043.2|111018.2|111049.1|111024.1|111039.1|111014.1|41
1732557780000|2024-11-25 18:03:00|111046.3|111021.3|111043.4|111018.4|111047.4|111022.4|111038.8|111013.8|22
1732557790000|2024-11-25 18:03:10|111043.3|111018.3|111038.7|111013.7|111043.3|111018.3|111031.8|111006.8|53
1732557800000|2024-11-25 18:03:20|111039.4|111014.4|111014.5|110989.5|111039.4|111014.4|111010.7|110985.7|42
1732557810000|2024-11-25 18:03:30|111010.1|110985.1|111018|110993|111023.1|110998.1|111006.3|110981.3|35
1732557820000|2024-11-25 18:03:40|111019.2|110994.2|111022.6|110997.6|111029.1|111004.1|111015.2|110990.2|42
1732557830000|2024-11-25 18:03:50|111019.5|110994.5|111030.2|111005.2|111031.4|111006.4|111015.9|110990.9|40
1732557840000|2024-11-25 18:04:00|111033.7|111008.7|111046.5|111021.5|111046.5|111021.5|111027|111002|45
1732557850000|2024-11-25 18:04:10|111044.6|111019.6|111031|111006|111047.1|111022.1|111029.6|111004.6|41
1732557860000|2024-11-25 18:04:20|111032.5|111007.5|111031.9|111006.9|111034.1|111009.1|111026.7|111001.7|46
1732557870000|2024-11-25 18:04:30|111032.1|111007.1|111007.2|110982.2|111032.1|111007.1|111007|110982|51
1732557880000|2024-11-25 18:04:40|111004.6|110979.6|111001.1|110976.1|111012.5|110987.5|110996.5|110971.5|56
1732557890000|2024-11-25 18:04:50|111001|110976|111002.3|110977.3|111005|110980|111000.1|110975.1|42
1732557900000|2024-11-25 18:05:00|111002|110977|110998.9|110973.9|111002|110977|110998.7|110973.7|34
1732557910000|2024-11-25 18:05:10|110997.7|110972.7|111005.3|110980.3|111005.3|110980.3|110994.7|110969.7|15
1732557920000|2024-11-25 18:05:20|111004.6|110979.6|111001.4|110976.4|111008.7|110983.7|110999.8|110974.8|26
1732557930000|2024-11-25 18:05:30|111001.1|110976.1|111004.6|110979.6|111006|110981|110995.6|110970.6|36
1732557940000|2024-11-25 18:05:40|111004.4|110979.4|111012.1|110987.1|111012.1|110987.1|111003.4|110978.4|30
1732557950000|2024-11-25 18:05:50|111012.8|110987.8|111007.4|110982.4|111012.8|110987.8|111002|110977|28
1732557960000|2024-11-25 18:06:00|111005.3|110980.3|111006.4|110981.4|111013.3|110988.3|111005.3|110980.3|49
1732557970000|2024-11-25 18:06:10|111008.6|110983.6|111010|110985|111011.3|110986.3|111006.2|110981.2|38
1732557980000|2024-11-25 18:06:20|111008.8|110983.8|111006.8|110981.8|111010.1|110985.1|111003.2|110978.2|40
1732557990000|2024-11-25 18:06:30|111005.4|110980.4|111003.8|110978.8|111010.3|110985.3|111001.6|110976.6|51
1732558000000|2024-11-25 18:06:40|111002.4|110977.4|111009.6|110984.6|111010.6|110985.6|110988.7|110963.7|41
1732558010000|2024-11-25 18:06:50|111008.3|110983.3|110997.8|110972.8|111009.6|110984.6|110995.1|110970.1|41
1732558020000|2024-11-25 18:07:00|110998.9|110973.9|111002.9|110977.9|111002.9|110977.9|110994.9|110969.9|20
1732558030000|2024-11-25 18:07:10|111003|110978|111000|110975|111003|110978|110992.6|110967.6|25
1732558040000|2024-11-25 18:07:20|111000.3|110975.3|110995.9|110970.9|111001.3|110976.3|110990.2|110965.2|24
1732558050000|2024-11-25 18:07:30|110994.7|110969.7|110996.8|110971.8|110999.2|110974.2|110993.5|110968.5|14
1732558060000|2024-11-25 18:07:40|110997.3|110972.3|110986.3|110961.3|111001.1|110976.1|110986.3|110961.3|29
1732558070000|2024-11-25 18:07:50|110986.2|110961.2|110995.9|110970.9|110996.6|110971.6|110979.1|110954.1|32
1732558080000|2024-11-25 18:08:00|110997|110972|110996.5|110971.5|110998.2|110973.2|110991.5|110966.5|24
1732558090000|2024-11-25 18:08:10|110992.4|110967.4|111005.5|110980.5|111006.6|110981.6|110992|110967|22
1732558100000|2024-11-25 18:08:20|111006|110981|111029.4|111004.4|111035|111010|111006|110981|30
1732558110000|2024-11-25 18:08:30|111028.8|111003.8|111023.7|110998.7|111028.8|111003.8|111023.7|110998.7|30
1732558120000|2024-11-25 18:08:40|111024.2|110999.2|111024.7|110999.7|111029.1|111004.1|111024|110999|17
1732558130000|2024-11-25 18:08:50|111024.6|110999.6|111023.5|110998.5|111025.2|111000.2|111009.8|110984.8|39
1732558140000|2024-11-25 18:09:00|111022.9|110997.9|111028.2|111003.2|111029.9|111004.9|111022.9|110997.9|30
1732558150000|2024-11-25 18:09:10|111028.7|111003.7|111021.2|110996.2|111029.4|111004.4|111020.3|110995.3|24
1732558160000|2024-11-25 18:09:20|111020.2|110995.2|111029.8|111004.8|111029.8|111004.8|111018.2|110993.2|19
1732558170000|2024-11-25 18:09:30|111029.9|111004.9|111030.4|111005.4|111031.7|111006.7|111027.8|111002.8|36
1732558180000|2024-11-25 18:09:40|111031.2|111006.2|111027.5|111002.5|111033|111008|111027.5|111002.5|34
1732558190000|2024-11-25 18:09:50|111027|111002|111023.1|110998.1|111027.6|111002.6|111022.9|110997.9|36
1732558200000|2024-11-25 18:10:00|111025.3|111000.3|111029|111004|111034|111009|111020.5|110995.5|39
1732558210000|2024-11-25 18:10:10|111031|111006|111029.6|111004.6|111035.9|111010.9|111024.1|110999.1|47
1732558220000|2024-11-25 18:10:20|111028.6|111003.6|111023.2|110998.2|111035|111010|111019.7|110994.7|44
1732558230000|2024-11-25 18:10:30|111024.6|110999.6|111027.1|111002.1|111027.7|111002.7|111015.6|110990.6|26
1732558240000|2024-11-25 18:10:40|111027.5|111002.5|111031.2|111006.2|111031.2|111006.2|111020.4|110995.4|26
1732558250000|2024-11-25 18:10:50|111030.2|111005.2|111026.8|111001.8|111030.2|111005.2|111025.8|111000.8|13
1732558260000|2024-11-25 18:11:00|111026.9|111001.9|111023.1|110998.1|111027.4|111002.4|111019|110994|19
1732558270000|2024-11-25 18:11:10|111024.3|110999.3|111027.6|111002.6|111028.3|111003.3|111024.3|110999.3|17
1732558280000|2024-11-25 18:11:20|111026.6|111001.6|111027.7|111002.7|111030.5|111005.5|111023.7|110998.7|27
1732558290000|2024-11-25 18:11:30|111026.2|111001.2|111042.2|111017.2|111052.9|111027.9|111025.9|111000.9|26
1732558300000|2024-11-25 18:11:40|111039.1|111014.1|111037|111012|111041.8|111016.8|111035.4|111010.4|38
1732558310000|2024-11-25 18:11:50|111037.7|111012.7|111062|111037|111062.6|111037.6|111037|111012|30
1732558320000|2024-11-25 18:12:00|111061.4|111036.4|111066.1|111041.1|111066.7|111041.7|111061.4|111036.4|29
1732558330000|2024-11-25 18:12:10|111066.6|111041.6|111056.7|111031.7|111071.1|111046.1|111053.5|111028.5|39
1732558340000|2024-11-25 18:12:20|111055.6|111030.6|111051.5|111026.5|111056.7|111031.7|111044.9|111019.9|50
1732558350000|2024-11-25 18:12:30|111054.5|111029.5|111056.1|111031.1|111057.3|111032.3|111052.6|111027.6|37
1732558360000|2024-11-25 18:12:40|111055.9|111030.9|111069|111044|111073.2|111048.2|111053.2|111028.2|38
1732558370000|2024-11-25 18:12:50|111070.5|111045.5|111081.2|111056.2|111083.2|111058.2|111069.1|111044.1|42
1732558380000|2024-11-25 18:13:00|111082.2|111057.2|111074|111049|111093.2|111068.2|111074|111049|43
1732558390000|2024-11-25 18:13:10|111077.1|111052.1|111073.6|111048.6|111081.2|111056.2|111073.6|111048.6|46
1732558400000|2024-11-25 18:13:20|111074.3|111049.3|111076.3|111051.3|111077.6|111052.6|111073|111048|42
1732558410000|2024-11-25 18:13:30|111076.1|111051.1|111063|111038|111077.2|111052.2|111057.4|111032.4|38
1732558420000|2024-11-25 18:13:40|111063.1|111038.1|111051.2|111026.2|111063.2|111038.2|111049.7|111024.7|39
1732558430000|2024-11-25 18:13:50|111051.6|111026.6|111046.2|111021.2|111053.2|111028.2|111044.6|111019.6|43
1732558440000|2024-11-25 18:14:00|111044.7|111019.7|111031.9|111006.9|111046.2|111021.2|111031.5|111006.5|47
1732558450000|2024-11-25 18:14:10|111030.9|111005.9|111057.6|111032.6|111058.4|111033.4|111030.8|111005.8|30
1732558460000|2024-11-25 18:14:20|111059.3|111034.3|111043.4|111018.4|111059.3|111034.3|111038.6|111013.6|30
1732558470000|2024-11-25 18:14:30|111043.1|111018.1|111033.5|111008.5|111043.1|111018.1|111030.9|111005.9|48
1732558480000|2024-11-25 18:14:40|111035.1|111010.1|111028.5|111003.5|111035.9|111010.9|111027.6|111002.6|34
1732558490000|2024-11-25 18:14:50|111029.2|111004.2|111036.3|111011.3|111040.7|111015.7|111026.8|111001.8|28
1732558500000|2024-11-25 18:15:00|111035|111010|111016.9|110991.9|111036.9|111011.9|111011.1|110986.1|38
1732558510000|2024-11-25 18:15:10|111015.7|110990.7|111017.2|110992.2|111030.6|111005.6|111015.5|110990.5|29
1732558520000|2024-11-25 18:15:20|111018.3|110993.3|111015.2|110990.2|111019.5|110994.5|111013.8|110988.8|24
1732558530000|2024-11-25 18:15:30|111015.8|110990.8|111015.7|110990.7|111016.1|110991.1|111014.1|110989.1|19
1732558540000|2024-11-25 18:15:40|111015.3|110990.3|111018.3|110993.3|111032.4|111007.4|111010.9|110965.7|44
1732558550000|2024-11-25 18:15:50|111013.5|110988.5|111016.6|110991.6|111017.7|110992.7|111010|110985|36
1732558560000|2024-11-25 18:16:00|111013.2|110988.2|111011.8|110986.8|111015.2|110990.2|111008.9|110983.9|22
1732558570000|2024-11-25 18:16:10|111009.3|110984.3|111017.9|110992.9|111019.1|110994.1|111002.9|110977.9|41
1732558580000|2024-11-25 18:16:20|111019|110994|111024.5|110999.5|111024.5|110999.5|111011.3|110986.3|28
1732558590000|2024-11-25 18:16:30|111023.9|110998.9|111033|111008|111037.2|111012.2|111022.5|110997.5|18
1732558600000|2024-11-25 18:16:40|111031.3|111006.3|111021.2|110996.2|111032.8|111007.8|111021.2|110996.2|18
1732558610000|2024-11-25 18:16:50|111022.2|110997.2|111019.4|110994.4|111026.5|111001.5|111017.3|110992.3|20
1732558620000|2024-11-25 18:17:00|111018.8|110993.8|111013.5|110988.5|111021.5|110996.5|111013.2|110988.2|30
1732558630000|2024-11-25 18:17:10|111005.5|110980.5|111002.3|110977.3|111011.4|110986.4|111001.6|110976.6|30
1732558640000|2024-11-25 18:17:20|111003.3|110978.3|111014.7|110989.7|111035.6|111010.6|111003.3|110978.3|44
1732558650000|2024-11-25 18:17:30|111015.2|110990.2|111012.3|110987.3|111021.8|110996.8|111012.3|110987.3|30
1732558660000|2024-11-25 18:17:40|111013|110988|111016.3|110991.3|111017.4|110992.4|111013|110988|14
1732558670000|2024-11-25 18:17:50|111016.2|110991.2|111024.7|110999.7|111027.4|111002.4|111016.2|110991.2|13
1732558680000|2024-11-25 18:18:00|111025.5|111000.5|111042.1|111017.1|111043.3|111018.3|111024.6|110999.6|31
1732558690000|2024-11-25 18:18:10|111041.2|111016.2|111045.3|111020.3|111045.3|111020.3|111035.2|111010.2|24
1732558700000|2024-11-25 18:18:20|111044|111019|111052.5|111027.5|111054.7|111029.7|111044|111019|14
1732558710000|2024-11-25 18:18:30|111056.3|111031.3|111058|111033|111058.5|111033.5|111056.3|111031.3|11
1732558720000|2024-11-25 18:18:40|111055.5|111030.5|111037.7|111012.7|111056.9|111031.9|111037.7|111012.7|25
1732558730000|2024-11-25 18:18:50|111036.5|111011.5|111044|111019|111052.3|111019|111034.8|110999.3|38
1732558740000|2024-11-25 18:19:00|111045.2|111020.2|111056.7|111031.7|111060.3|111035.3|111043.6|111018.6|44
1732558750000|2024-11-25 18:19:10|111057.1|111032.1|111049|111024|111061.5|111036.5|111049|111024|33
1732558760000|2024-11-25 18:19:20|111050.8|111025.8|111045.1|111020.1|111053.5|111028.5|111045.1|111020.1|27
1732558770000|2024-11-25 18:19:30|111046.2|111021.2|111046|111021|111049.8|111024.8|111043|111018|26
1732558780000|2024-11-25 18:19:40|111045.2|111020.2|111043.4|111018.4|111046.1|111021.1|111037.9|111012.9|28
1732558790000|2024-11-25 18:19:50|111044.8|111019.8|111033.6|111008.6|111044.8|111019.8|111033.6|111008.6|13
1732558800000|2024-11-25 18:20:00|111032.9|111007.9|111039.3|111014.3|111041.2|111016.2|111029.2|111004.2|23
1732558810000|2024-11-25 18:20:10|111040.1|111015.1|111034.8|111009.8|111040.1|111015.1|111034.8|111009.8|7
1732558820000|2024-11-25 18:20:20|111035.6|111010.6|111038.1|111013.1|111038.1|111013.1|111035.4|111010.4|12
1732558830000|2024-11-25 18:20:30|111036.9|111011.9|111059.4|111034.4|111059.4|111034.4|111035.6|111010.6|38
1732558840000|2024-11-25 18:20:40|111061.4|111036.4|111066.6|111041.6|111068.2|111043.2|111061.4|111036.4|23
1732558850000|2024-11-25 18:20:50|111066.5|111041.5|111064.3|111039.3|111068.6|111043.6|111064.3|111039.3|22
1732558860000|2024-11-25 18:21:00|111063.3|111038.3|111054.8|111029.8|111064.6|111039.6|111052.9|111027.9|36
1732558870000|2024-11-25 18:21:10|111055.9|111030.9|111062.5|111037.5|111066.5|111041.5|111055.9|111030.9|47
1732558880000|2024-11-25 18:21:20|111070.1|111045.1|111066.1|111041.1|111070.2|111045.2|111065.3|111040.3|11
1732558890000|2024-11-25 18:21:30|111067.1|111042.1|111069.9|111044.9|111071.3|111046.3|111066.6|111041.6|20
1732558900000|2024-11-25 18:21:40|111068.6|111043.6|111061|111036|111068.6|111043.6|111061|111036|24
1732558910000|2024-11-25 18:21:50|111063.4|111038.4|111063.2|111038.2|111065.7|111040.7|111059.9|111034.9|38
1732558920000|2024-11-25 18:22:00|111061.8|111036.8|111060.8|111035.8|111066.5|111041.5|111059.9|111034.9|26
1732558930000|2024-11-25 18:22:10|111058.8|111033.8|111060.1|111035.1|111060.4|111035.4|111056.6|111031.6|43
1732558940000|2024-11-25 18:22:20|111059.7|111034.7|111059.8|111034.8|111061.1|111036.1|111053.3|111028.3|36
1732558950000|2024-11-25 18:22:30|111058.7|111033.7|111055.7|111030.7|111059.6|111034.6|111052.8|111027.8|41
1732558960000|2024-11-25 18:22:40|111056.7|111031.7|111066|111041|111066|111041|111055.6|111030.6|31
1732558970000|2024-11-25 18:22:50|111065.9|111040.9|111067.7|111042.7|111067.7|111042.7|111062.8|111037.8|22
1732558980000|2024-11-25 18:23:00|111066.3|111041.3|111062|111037|111066.9|111041.9|111051.1|111026.1|35
1732558990000|2024-11-25 18:23:10|111061.8|111036.8|111068.1|111043.1|111085.1|111045|111061.8|111026.7|43
1732559000000|2024-11-25 18:23:20|111069.3|111044.3|111065.9|111040.9|111076.9|111051.9|111065.8|111040.8|18
1732559010000|2024-11-25 18:23:30|111063.7|111038.7|111063.1|111038.1|111066.2|111041.2|111062.4|111037.4|16
1732559020000|2024-11-25 18:23:40|111063.7|111038.7|111054.8|111029.8|111063.7|111038.7|111053.7|111028.7|20
1732559030000|2024-11-25 18:23:50|111056.1|111031.1|111058.2|111033.2|111058.7|111033.7|111054.6|111029.6|14
1732559040000|2024-11-25 18:24:00|111059|111034|111059.1|111034.1|111067.4|111042.4|111058.7|111033.7|38
1732559050000|2024-11-25 18:24:10|111059.5|111034.5|111050.5|111025.5|111060.1|111035.1|111049.3|111024.3|27
1732559060000|2024-11-25 18:24:20|111049.3|111024.3|111054.1|111029.1|111054.1|111029.1|111049.3|111024.3|11
1732559070000|2024-11-25 18:24:30|111053|111028|111061.7|111036.7|111061.7|111036.7|111053|111028|29
1732559080000|2024-11-25 18:24:40|111062|111037|111053.7|111028.7|111062|111037|111047.4|111022.4|25
1732559090000|2024-11-25 18:24:50|111055.3|111030.3|111052.1|111027.1|111055.3|111030.3|111050.8|111025.8|17
1732559100000|2024-11-25 18:25:00|111051.5|111026.5|111023.3|110998.3|111052.6|111027.6|111023.3|110998.3|36
1732559110000|2024-11-25 18:25:10|111023.2|110998.2|111024.7|110974.7|111029.9|111002.4|111012.3|110974.7|22
1732559120000|2024-11-25 18:25:20|111026.3|110976.3|111012|110987|111027.2|110995.9|111010.2|110972.7|43
1732559130000|2024-11-25 18:25:30|111013.8|110988.8|111018.5|110968.5|111018.5|110989.1|111003.6|110965.6|28
1732559140000|2024-11-25 18:25:40|111020.8|110970.8|111031|111006|111031.2|111006.2|111015.9|110970|52
1732559150000|2024-11-25 18:25:50|111028.1|111003.1|111027.1|110977.1|111030.5|111003.1|111012.2|110974|47
1732559160000|2024-11-25 18:26:00|111028.4|110978.4|111036.2|110986.2|111036.2|110986.2|111024|110974|55
1732559170000|2024-11-25 18:26:10|111036.4|110986.4|111021.7|110996.7|111037.9|110998|111014.7|110979.4|47
1732559180000|2024-11-25 18:26:20|111031.3|110981.3|111022.6|110972.6|111034|111005.3|111015.2|110970.9|58
1732559190000|2024-11-25 18:26:30|111024.9|110974.9|111011.3|110986.3|111027.5|110999|111010.6|110969.4|38
1732559200000|2024-11-25 18:26:40|111013.6|110988.6|111013.8|110988.8|111016.6|110991.6|111012.2|110987.2|19
1732559210000|2024-11-25 18:26:50|111015.4|110990.4|111017.1|110992.1|111019.4|110994.4|111015.2|110990.2|15
1732559220000|2024-11-25 18:27:00|111016.1|110991.1|111014.8|110989.8|111020.2|110995.2|111013.1|110988.1|25
1732559230000|2024-11-25 18:27:10|111013.5|110988.5|111010.6|110985.6|111013.5|110988.5|111005.8|110980.8|31
1732559240000|2024-11-25 18:27:20|111010.7|110985.7|111018.8|110993.8|111020.5|110995.5|111010.7|110985.7|28
1732559250000|2024-11-25 18:27:30|111019.3|110994.3|111011.6|110986.6|111022.1|110997.1|111011.6|110986.6|33
1732559260000|2024-11-25 18:27:40|111012.9|110987.9|110985.1|110960.1|111013.7|110988.7|110984.5|110959.5|29
1732559270000|2024-11-25 18:27:50|110986|110961|110976.7|110951.7|110987.3|110962.3|110976.7|110951.7|23
1732559280000|2024-11-25 18:28:00|110975.5|110950.5|110981.4|110956.4|110985|110960|110972.5|110947.5|27
1732559290000|2024-11-25 18:28:10|110982.1|110957.1|110978.3|110953.3|110986.9|110961.9|110978.3|110953.3|19
1732559300000|2024-11-25 18:28:20|110977.8|110952.8|110997.6|110972.6|110997.6|110972.6|110977.8|110952.8|29
1732559310000|2024-11-25 18:28:30|110997|110972|110988.7|110963.7|110997|110972|110985.7|110960.7|30
1732559320000|2024-11-25 18:28:40|110988.6|110963.6|110986.8|110961.8|110991.9|110966.9|110983.5|110958.5|32
1732559330000|2024-11-25 18:28:50|110988.1|110963.1|110994.7|110969.7|110995.1|110970.1|110985.5|110960.5|26
1732559340000|2024-11-25 18:29:00|110993.4|110968.4|110984.6|110959.6|110993.4|110968.4|110983|110958|20
1732559350000|2024-11-25 18:29:10|110985.6|110960.6|110986.9|110961.9|110994.8|110969.8|110985|110960|25
1732559360000|2024-11-25 18:29:20|110987|110962|110989|110964|110989|110964|110983.5|110958.5|11
1732559370000|2024-11-25 18:29:30|110989.1|110964.1|110985.2|110960.2|110990.3|110965.3|110985.1|110960.1|17
1732559380000|2024-11-25 18:29:40|110985.3|110960.3|110985.7|110960.7|110988.8|110963.8|110985.3|110960.3|10
1732559390000|2024-11-25 18:29:50|110984.8|110959.8|110984.4|110959.4|110985.7|110960.7|110983.2|110958.2|9
1732559400000|2024-11-25 18:30:00|110983.5|110958.5|110967.5|110942.5|110983.5|110958.5|110967.1|110942.1|31
1732559410000|2024-11-25 18:30:10|110965.7|110940.7|110962.5|110937.5|110968.2|110943.2|110961.9|110936.9|28
1732559420000|2024-11-25 18:30:20|110962.4|110937.4|110963.2|110938.2|110966.1|110941.1|110961.2|110936.2|50
1732559430000|2024-11-25 18:30:30|110964.5|110939.5|110961.7|110936.7|110964.5|110939.5|110958.9|110933.9|51
1732559440000|2024-11-25 18:30:40|110961.9|110936.9|110949.4|110924.4|110962.4|110937.4|110946.2|110921.2|44
1732559450000|2024-11-25 18:30:50|110948.1|110923.1|110953.2|110928.2|110953.2|110928.2|110946.9|110921.9|13
1732559460000|2024-11-25 18:31:00|110953.3|110928.3|110950.9|110925.9|110953.3|110928.3|110944.5|110919.5|21
1732559470000|2024-11-25 18:31:10|110951.7|110926.7|110957|110932|110959|110934|110951.7|110926.7|23
1732559480000|2024-11-25 18:31:20|110957.2|110932.2|110953.5|110928.5|110960.3|110935.3|110948.7|110923.7|27
1732559490000|2024-11-25 18:31:30|110953.7|110928.7|110952.5|110927.5|110957.5|110932.5|110952.5|110927.5|12
1732559500000|2024-11-25 18:31:40|110952.9|110927.9|110943.9|110918.9|110952.9|110927.9|110939.6|110914.6|29
1732559510000|2024-11-25 18:31:50|110944|110919|110945.8|110920.8|110945.9|110920.9|110943.2|110918.2|14
1732559520000|2024-11-25 18:32:00|110944.3|110919.3|110942.4|110917.4|110944.6|110919.6|110937.2|110912.2|26
1732559530000|2024-11-25 18:32:10|110943.5|110918.5|110950.9|110925.9|110950.9|110925.9|110934|110909|30
1732559540000|2024-11-25 18:32:20|110949.1|110924.1|110955.5|110930.5|110955.5|110930.5|110943.4|110918.4|14
1732559550000|2024-11-25 18:32:30|110954.5|110929.5|110944.6|110919.6|110955.2|110930.2|110943.5|110918.5|20
1732559560000|2024-11-25 18:32:40|110944.1|110919.1|110953.3|110928.3|110955.5|110930.5|110943.9|110918.9|21
1732559570000|2024-11-25 18:32:50|110950.3|110925.3|110911.6|110886.6|110951.3|110926.3|110911.6|110886.6|42
1732559580000|2024-11-25 18:33:00|110923.9|110898.9|110910.6|110885.6|110932.5|110903.4|110910.2|110874.6|24
1732559590000|2024-11-25 18:33:10|110917.7|110892.7|110920.7|110895.7|110923.5|110898.5|110914.9|110889.9|18
1732559600000|2024-11-25 18:33:20|110921.6|110896.6|110913.3|110888.3|110924.3|110899.3|110913.3|110888.3|10
1732559610000|2024-11-25 18:33:30|110917.4|110892.4|110912.9|110887.9|110919.8|110894.8|110907.9|110882.9|26
1732559620000|2024-11-25 18:33:40|110913.7|110888.7|110902|110877|110915.3|110890.3|110902|110877|21
1732559630000|2024-11-25 18:33:50|110906.3|110881.3|110916.4|110891.4|110918|110893|110904.1|110879.1|26
1732559640000|2024-11-25 18:34:00|110914.4|110889.4|110912.3|110887.3|110917.2|110892.2|110912.3|110887.3|11
1732559650000|2024-11-25 18:34:10|110913.3|110888.3|110915|110890|110915.1|110890.1|110913.2|110888.2|7
1732559660000|2024-11-25 18:34:20|110915.1|110890.1|110898|110873|110916.3|110891.3|110881.6|110849.7|22
1732559670000|2024-11-25 18:34:30|110895.5|110870.5|110896.7|110871.7|110901.3|110876.3|110891.8|110866.8|26
1732559680000|2024-11-25 18:34:40|110895.4|110870.4|110888.7|110863.7|110895.4|110870.4|110871.9|110846.9|19
1732559690000|2024-11-25 18:34:50|110887.2|110862.2|110891.2|110866.2|110892|110867|110887.2|110862.2|25
1732559700000|2024-11-25 18:35:00|110892.3|110867.3|110892.7|110867.7|110896.1|110871.1|110887.8|110862.8|30
1732559710000|2024-11-25 18:35:10|110891.8|110866.8|110911.4|110886.4|110911.4|110886.4|110891.6|110866.6|26
1732559720000|2024-11-25 18:35:20|110910.1|110885.1|110908.9|110883.9|110911.9|110886.9|110904.4|110879.4|15
1732559730000|2024-11-25 18:35:30|110909.5|110884.5|110913|110888|110916.3|110891.3|110906.1|110881.1|27
1732559740000|2024-11-25 18:35:40|110914.3|110889.3|110916|110891|110919.8|110894.8|110911.7|110886.7|41
1732559750000|2024-11-25 18:35:50|110915.7|110890.7|110919.5|110894.5|110921.9|110896.9|110912.1|110887.1|26
1732559760000|2024-11-25 18:36:00|110919.3|110894.3|110902.1|110877.1|110919.3|110894.3|110901.3|110876.3|12
1732559770000|2024-11-25 18:36:10|110892.5|110867.5|110909.6|110884.6|110911.3|110886.3|110892.5|110867.5|35
1732559780000|2024-11-25 18:36:20|110911.6|110886.6|110906.6|110881.6|110914|110889|110904.8|110879.8|41
1732559790000|2024-11-25 18:36:30|110905.3|110880.3|110909|110884|110911.3|110886.3|110905.3|110880.3|33
1732559800000|2024-11-25 18:36:40|110908.8|110883.8|110897.9|110872.9|110908.8|110883.8|110891.8|110866.8|46
1732559810000|2024-11-25 18:36:50|110896.6|110871.6|110894.5|110869.5|110901.2|110876.2|110882.8|110857.8|37
1732559820000|2024-11-25 18:37:00|110893.6|110868.6|110893.2|110868.2|110899.3|110874.3|110885.7|110860.7|42
1732559830000|2024-11-25 18:37:10|110889.1|110864.1|110884.8|110859.8|110896|110871|110883.5|110858.5|31
1732559840000|2024-11-25 18:37:20|110883.7|110858.7|110852.2|110827.2|110885.2|110860.2|110851.5|110826.5|45
1732559850000|2024-11-25 18:37:30|110848.8|110823.8|110867.9|110842.9|110867.9|110842.9|110846.8|110821.8|37
1732559860000|2024-11-25 18:37:40|110865.6|110840.6|110867.9|110817.9|110880.7|110844|110856.2|110811.5|41
1732559870000|2024-11-25 18:37:50|110870.1|110820.1|110858|110833|110870.1|110836.3|110847.8|110820.1|18
1732559880000|2024-11-25 18:38:00|110859.4|110834.4|110855.5|110830.5|110867.7|110842.7|110854.4|110829.4|28
1732559890000|2024-11-25 18:38:10|110856.7|110831.7|110854.7|110829.7|110882.9|110848|110852.4|110827.4|18
1732559900000|2024-11-25 18:38:20|110856.3|110831.3|110847.3|110822.3|110867.1|110842.1|110846.1|110821.1|21
1732559910000|2024-11-25 18:38:30|110846.2|110821.2|110843.2|110818.2|110861.8|110829.2|110843.2|110796.4|37
1732559920000|2024-11-25 18:38:40|110844.2|110819.2|110861.5|110811.5|110870.3|110837|110844.1|110810.8|40
1732559930000|2024-11-25 18:38:50|110859.8|110809.8|110846.7|110821.7|110862|110822.8|110845.7|110807.6|20
1732559940000|2024-11-25 18:39:00|110847.9|110822.9|110848.5|110823.5|110852.2|110827.2|110847.3|110822.3|23
1732559950000|2024-11-25 18:39:10|110846|110821|110857.6|110807.6|110860.2|110826.8|110842.5|110807.6|29
1732559960000|2024-11-25 18:39:20|110846|110821|110875.3|110850.3|110875.3|110850.3|110846|110821|23
1732559970000|2024-11-25 18:39:30|110873.2|110848.2|110874.5|110849.5|110877.5|110852.5|110873.2|110848.2|12
1732559980000|2024-11-25 18:39:40|110875|110850|110876.7|110851.7|110879.5|110854.5|110871.9|110846.9|19
1732559990000|2024-11-25 18:39:50|110877.6|110852.6|110873|110848|110879.9|110854.9|110873|110848|13
1732560000000|2024-11-25 18:40:00|110876.2|110851.2|110870.6|110845.6|110876.3|110851.3|110868.3|110843.3|14
1732560010000|2024-11-25 18:40:10|110870.5|110845.5|110872.3|110847.3|110872.3|110847.3|110868.3|110843.3|10
1732560020000|2024-11-25 18:40:20|110871.2|110846.2|110875.4|110850.4|110879.4|110854.4|110871.2|110846.2|27
1732560030000|2024-11-25 18:40:30|110876.4|110851.4|110869.3|110844.3|110876.4|110851.4|110869.2|110844.2|15
1732560040000|2024-11-25 18:40:40|110871.3|110846.3|110888|110863|110889|110864|110871.3|110846.3|37
1732560050000|2024-11-25 18:40:50|110887.2|110862.2|110881.4|110856.4|110888.8|110863.8|110881.4|110856.4|42
1732560060000|2024-11-25 18:41:00|110882.1|110857.1|110883.2|110858.2|110884.1|110859.1|110882.1|110857.1|22
1732560070000|2024-11-25 18:41:10|110883.8|110858.8|110888|110863|110891.2|110866.2|110883|110858|19
1732560080000|2024-11-25 18:41:20|110890.6|110865.6|110888.2|110863.2|110892.3|110867.3|110888|110863|19
1732560090000|2024-11-25 18:41:30|110889.4|110864.4|110884.5|110859.5|110892|110867|110882.7|110857.7|22
1732560100000|2024-11-25 18:41:40|110883.5|110858.5|110885.1|110860.1|110888.4|110863.4|110883.5|110858.5|25
1732560110000|2024-11-25 18:41:50|110883.9|110858.9|110883|110858|110883.9|110858.9|110878.7|110853.7|34
1732560120000|2024-11-25 18:42:00|110882.5|110857.5|110888.4|110863.4|110890.8|110865.8|110882.5|110857.5|8
1732560130000|2024-11-25 18:42:10|110886.9|110861.9|110878.6|110853.6|110886.9|110861.9|110877.7|110852.7|20
1732560140000|2024-11-25 18:42:20|110877.3|110852.3|110881|110856|110881.6|110856.6|110875.9|110850.9|29
1732560150000|2024-11-25 18:42:30|110880.4|110855.4|110881.2|110856.2|110882.5|110857.5|110876.3|110851.3|26
1732560160000|2024-11-25 18:42:40|110880.7|110855.7|110882|110857|110882.4|110857.4|110879.2|110854.2|19
1732560170000|2024-11-25 18:42:50|110881.7|110856.7|110883.5|110858.5|110890.1|110865.1|110881.1|110856.1|25
1732560180000|2024-11-25 18:43:00|110884.5|110859.5|110893.1|110868.1|110895.6|110870.6|110884.5|110859.5|18
1732560190000|2024-11-25 18:43:10|110893.3|110868.3|110889.9|110864.9|110893.3|110868.3|110889.9|110864.9|6
1732560200000|2024-11-25 18:43:20|110888.6|110863.6|110901.6|110876.6|110903.4|110878.4|110888.6|110863.6|24
1732560210000|2024-11-25 18:43:30|110903.5|110878.5|110902.6|110877.6|110905.4|110880.4|110900.3|110875.3|10
1732560220000|2024-11-25 18:43:40|110901.7|110876.7|110904.1|110879.1|110904.3|110879.3|110901.6|110876.6|6
1732560230000|2024-11-25 18:43:50|110905|110880|110912|110887|110912.8|110887.8|110905|110880|16
1732560240000|2024-11-25 18:44:00|110911.5|110886.5|110905.2|110880.2|110911.7|110886.7|110905.2|110880.2|13
1732560250000|2024-11-25 18:44:10|110905.9|110880.9|110918.9|110893.9|110918.9|110893.9|110905.9|110880.9|20
1732560260000|2024-11-25 18:44:20|110918.1|110893.1|110930.4|110905.4|110934.2|110909.2|110917.3|110892.3|11
1732560270000|2024-11-25 18:44:30|110933.9|110908.9|110911.3|110886.3|110933.9|110908.9|110911.3|110886.3|12
1732560280000|2024-11-25 18:44:40|110911.1|110886.1|110913|110888|110913|110888|110911.1|110886.1|4
1732560290000|2024-11-25 18:44:50|110916.2|110891.2|110911.9|110886.9|110916.2|110891.2|110910|110885|16
1732560300000|2024-11-25 18:45:00|110913.2|110888.2|110919.1|110894.1|110920.9|110895.9|110913.2|110888.2|6
1732560310000|2024-11-25 18:45:10|110920.1|110895.1|110918.6|110893.6|110921.1|110896.1|110917.2|110892.2|12
1732560320000|2024-11-25 18:45:20|110917.7|110892.7|110917.6|110892.6|110921.3|110896.3|110916.1|110891.1|11
1732560330000|2024-11-25 18:45:30|110918.2|110893.2|110913.5|110888.5|110919.3|110894.3|110913.5|110888.5|18
1732560340000|2024-11-25 18:45:40|110913.8|110888.8|110915.4|110890.4|110915.4|110890.4|110912.2|110887.2|8
1732560350000|2024-11-25 18:45:50|110916.8|110891.8|110923.5|110898.5|110923.5|110898.5|110915.2|110890.2|7
1732560360000|2024-11-25 18:46:00|110922.1|110897.1|110910.8|110885.8|110924.2|110899.2|110906.6|110881.6|24
1732560370000|2024-11-25 18:46:10|110911|110886|110910.3|110885.3|110912|110887|110909.3|110884.3|23
1732560380000|2024-11-25 18:46:20|110911|110886|110910.1|110885.1|110912.4|110887.4|110909.7|110884.7|24
1732560390000|2024-11-25 18:46:30|110910.9|110885.9|110917.1|110892.1|110921.9|110896.9|110909.1|110884.1|18
1732560400000|2024-11-25 18:46:40|110916.8|110891.8|110911.6|110886.6|110917.3|110892.3|110911.6|110886.6|16
1732560410000|2024-11-25 18:46:50|110910.8|110885.8|110883.2|110858.2|110912.2|110887.2|110883.2|110858.2|32
1732560420000|2024-11-25 18:47:00|110882.5|110857.5|110884.2|110859.2|110889.9|110864.9|110880.2|110855.2|32
1732560430000|2024-11-25 18:47:10|110882.8|110857.8|110883.6|110858.6|110893.9|110868.9|110881.2|110856.2|43
1732560440000|2024-11-25 18:47:20|110885.6|110860.6|110879.6|110854.6|110885.9|110860.9|110877|110852|28
1732560450000|2024-11-25 18:47:30|110878.9|110853.9|110877.5|110852.5|110879.6|110854.6|110877.5|110852.5|16
1732560460000|2024-11-25 18:47:40|110878.5|110853.5|110878.5|110853.5|110878.9|110853.9|110878.5|110853.5|4
1732560470000|2024-11-25 18:47:50|110877.4|110852.4|110877.1|110852.1|110880.2|110855.2|110874.9|110849.9|28
1732560480000|2024-11-25 18:48:00|110876.8|110851.8|110888.5|110863.5|110890.7|110865.7|110875.3|110850.3|18
1732560490000|2024-11-25 18:48:10|110887.1|110862.1|110888.2|110863.2|110889.1|110864.1|110882|110857|37
1732560500000|2024-11-25 18:48:20|110886.7|110861.7|110904|110879|110904|110879|110883.9|110858.9|16
1732560510000|2024-11-25 18:48:30|110903.9|110878.9|110902.2|110877.2|110905.3|110880.3|110901.4|110876.4|23
1732560520000|2024-11-25 18:48:40|110903.1|110878.1|110903.2|110878.2|110904.6|110879.6|110902|110877|25
1732560530000|2024-11-25 18:48:50|110904.2|110879.2|110903.5|110878.5|110904.8|110879.8|110903|110878|14
1732560540000|2024-11-25 18:49:00|110904.6|110879.6|110904.4|110879.4|110909.7|110884.7|110903.1|110878.1|32
1732560550000|2024-11-25 18:49:10|110904.9|110879.9|110908.5|110883.5|110911.6|110886.6|110904.3|110879.3|27
1732560560000|2024-11-25 18:49:20|110910.2|110885.2|110912.5|110887.5|110912.5|110887.5|110905.3|110880.3|20
1732560570000|2024-11-25 18:49:30|110911.3|110886.3|110911.1|110886.1|110916.1|110891.1|110911.1|110886.1|9
1732560580000|2024-11-25 18:49:40|110912.2|110887.2|110920.7|110895.7|110923.8|110898.8|110912.2|110887.2|16
1732560590000|2024-11-25 18:49:50|110919.2|110894.2|110916.5|110891.5|110919.2|110894.2|110916.3|110891.3|7
1732560600000|2024-11-25 18:50:00|110917.1|110892.1|110910.9|110885.9|110917.5|110892.5|110910.4|110885.4|19
1732560610000|2024-11-25 18:50:10|110909.9|110884.9|110907.7|110882.7|110912|110887|110906.9|110881.9|42
1732560620000|2024-11-25 18:50:20|110907.8|110882.8|110896.4|110871.4|110908.4|110883.4|110892.9|110867.9|27
1732560630000|2024-11-25 18:50:30|110895.4|110870.4|110885.1|110860.1|110895.4|110870.4|110884.4|110859.4|22
1732560640000|2024-11-25 18:50:40|110884.7|110859.7|110887.1|110862.1|110888.2|110863.2|110881.3|110856.3|32
1732560650000|2024-11-25 18:50:50|110886.4|110861.4|110878|110853|110886.4|110861.4|110877.9|110852.9|18
1732560660000|2024-11-25 18:51:00|110874.6|110849.6|110877.8|110852.8|110880.9|110855.9|110872.2|110847.2|17
1732560670000|2024-11-25 18:51:10|110876.7|110851.7|110876.8|110851.8|110878.6|110853.6|110874.7|110849.7|14
1732560680000|2024-11-25 18:51:20|110875.8|110850.8|110864.4|110839.4|110877.3|110852.3|110861.3|110836.3|27
1732560690000|2024-11-25 18:51:30|110863.3|110838.3|110862.6|110837.6|110863.6|110838.6|110854.4|110829.4|17
1732560700000|2024-11-25 18:51:40|110861.8|110836.8|110858.3|110833.3|110861.8|110836.8|110849.8|110824.8|20
1732560710000|2024-11-25 18:51:50|110856.8|110831.8|110854.8|110829.8|110859|110834|110851.6|110826.6|25
1732560720000|2024-11-25 18:52:00|110853.8|110828.8|110841|110816|110853.8|110828.8|110841|110816|21
1732560730000|2024-11-25 18:52:10|110843.1|110818.1|110872.2|110847.2|110878.7|110853.7|110842.3|110817.3|47
1732560740000|2024-11-25 18:52:20|110871|110846|110886.3|110861.3|110886.3|110861.3|110871|110846|26
1732560750000|2024-11-25 18:52:30|110887.4|110862.4|110878.6|110853.6|110891.9|110866.9|110877.6|110852.6|33
1732560760000|2024-11-25 18:52:40|110879.7|110854.7|110907.6|110882.6|110918.4|110893.4|110879.7|110854.7|30
1732560770000|2024-11-25 18:52:50|110908.7|110883.7|110885.1|110860.1|110908.7|110883.7|110885.1|110860.1|31
1732560780000|2024-11-25 18:53:00|110884.6|110859.6|110888.6|110863.6|110891.3|110866.3|110884.6|110859.6|25
1732560790000|2024-11-25 18:53:10|110889.4|110864.4|110886.5|110861.5|110890|110865|110884|110859|31
1732560800000|2024-11-25 18:53:20|110887.6|110862.6|110878.1|110853.1|110888.4|110863.4|110878.1|110853.1|20
1732560810000|2024-11-25 18:53:30|110878.9|110853.9|110881.8|110856.8|110890.5|110865.5|110874.4|110849.4|43
1732560820000|2024-11-25 18:53:40|110884.3|110859.3|110880.6|110855.6|110885.6|110860.6|110879|110854|13
1732560830000|2024-11-25 18:53:50|110880.2|110855.2|110885.5|110860.5|110894.5|110869.5|110880.2|110855.2|15
1732560840000|2024-11-25 18:54:00|110885.4|110860.4|110887.4|110862.4|110887.4|110862.4|110877.6|110852.6|19
1732560850000|2024-11-25 18:54:10|110886.2|110861.2|110886.8|110861.8|110893.7|110868.7|110881.8|110856.8|31
1732560860000|2024-11-25 18:54:20|110886.1|110861.1|110891.8|110866.8|110891.8|110866.8|110885.6|110860.6|29
1732560870000|2024-11-25 18:54:30|110891.3|110866.3|110884.9|110859.9|110891.3|110866.3|110880.8|110855.8|26
1732560880000|2024-11-25 18:54:40|110883.9|110858.9|110877.6|110852.6|110883.9|110858.9|110877.6|110852.6|8
1732560890000|2024-11-25 18:54:50|110876.5|110851.5|110875.7|110850.7|110877.6|110852.6|110874.7|110849.7|11
1732560900000|2024-11-25 18:55:00|110877.6|110852.6|110871.5|110846.5|110877.6|110852.6|110868.4|110843.4|21
1732560910000|2024-11-25 18:55:10|110875.4|110850.4|110871.3|110846.3|110877.7|110852.7|110870.3|110845.3|10
1732560920000|2024-11-25 18:55:20|110874.5|110849.5|110873.2|110848.2|110874.6|110849.6|110871.3|110846.3|6
1732560930000|2024-11-25 18:55:30|110871.9|110846.9|110873.1|110848.1|110874|110849|110871.2|110846.2|10
1732560940000|2024-11-25 18:55:40|110873|110848|110871.8|110846.8|110881|110856|110866.9|110841.9|32
1732560950000|2024-11-25 18:55:50|110869.4|110844.4|110876|110851|110877.9|110852.9|110869.2|110844.2|30
1732560960000|2024-11-25 18:56:00|110876.1|110851.1|110857.1|110832.1|110876.1|110851.1|110854.8|110829.8|30
1732560970000|2024-11-25 18:56:10|110858.4|110833.4|110852.7|110827.7|110859.9|110834.9|110851.3|110826.3|23
1732560980000|2024-11-25 18:56:20|110849.5|110824.5|110846.5|110821.5|110854.2|110829.2|110846.5|110821.5|25
1732560990000|2024-11-25 18:56:30|110846|110821|110847.7|110822.7|110848.4|110823.4|110846|110821|6
1732561000000|2024-11-25 18:56:40|110848.2|110823.2|110848.6|110823.6|110849.3|110824.3|110843.8|110818.8|25
1732561010000|2024-11-25 18:56:50|110851.7|110826.7|110844.8|110819.8|110852.8|110827.8|110844.8|110819.8|16
1732561020000|2024-11-25 18:57:00|110844.1|110819.1|110840.5|110815.5|110847.3|110822.3|110837.4|110812.4|24
1732561030000|2024-11-25 18:57:10|110840.1|110815.1|110839.2|110814.2|110840.1|110815.1|110839.2|110814.2|4
1732561040000|2024-11-25 18:57:20|110840.2|110815.2|110847.4|110822.4|110847.4|110822.4|110840.2|110815.2|18
1732561050000|2024-11-25 18:57:30|110840.1|110815.1|110817.9|110792.9|110840.1|110815.1|110817.4|110792.4|73
1732561060000|2024-11-25 18:57:40|110819.8|110794.8|110810.5|110785.5|110824.1|110799.1|110806.6|110781.6|66
1732561070000|2024-11-25 18:57:50|110812.6|110787.6|110803.1|110778.1|110817.9|110792.9|110800.4|110775.4|32
1732561080000|2024-11-25 18:58:00|110804.3|110779.3|110811|110786|110817.4|110792.4|110804.3|110779.3|40
1732561090000|2024-11-25 18:58:10|110813.3|110788.3|110819.5|110794.5|110820.2|110795.2|110812.1|110787.1|39
1732561100000|2024-11-25 18:58:20|110820.5|110795.5|110817.5|110792.5|110822.4|110797.4|110814.2|110789.2|16
1732561110000|2024-11-25 18:58:30|110818.8|110793.8|110824.1|110799.1|110825.7|110800.7|110816.7|110791.7|26
1732561120000|2024-11-25 18:58:40|110822.6|110797.6|110830.3|110805.3|110835.3|110810.3|110822.2|110797.2|42
1732561130000|2024-11-25 18:58:50|110827.3|110802.3|110821.3|110796.3|110832|110807|110821.3|110796.3|33
1732561140000|2024-11-25 18:59:00|110820.3|110795.3|110819.7|110794.7|110821.9|110796.9|110813.3|110788.3|27
1732561150000|2024-11-25 18:59:10|110819.2|110794.2|110828.6|110803.6|110831.4|110806.4|110813.2|110788.2|39
1732561160000|2024-11-25 18:59:20|110829.7|110804.7|110832.8|110807.8|110839.7|110814.7|110829.7|110804.7|15
1732561170000|2024-11-25 18:59:30|110833.5|110808.5|110838.7|110813.7|110838.7|110813.7|110828.6|110803.6|30
1732561180000|2024-11-25 18:59:40|110834.1|110809.1|110835.8|110810.8|110840.9|110815.9|110828.3|110803.3|72
1732561190000|2024-11-25 18:59:50|110833.6|110808.6|110844.7|110819.7|110844.7|110819.7|110829.1|110804.1|58
1732561200000|2024-11-25 19:00:00|110845.8|110820.8|110846.1|110821.1|110850.8|110825.8|110841.1|110816.1|39
1732561210000|2024-11-25 19:00:10|110847.2|110822.2|110845|110820|110848.1|110823.1|110844|110819|29
1732561220000|2024-11-25 19:00:20|110845.6|110820.6|110832.2|110807.2|110847.5|110822.5|110832.2|110807.2|31
1732561230000|2024-11-25 19:00:30|110828.6|110803.6|110823.2|110798.2|110836.1|110811.1|110821.9|110796.9|45
1732561240000|2024-11-25 19:00:40|110824|110799|110811.7|110786.7|110826.4|110801.4|110811.2|110786.2|37
1732561250000|2024-11-25 19:00:50|110810.6|110785.6|110810.1|110785.1|110813|110788|110803.8|110778.8|52
1732561260000|2024-11-25 19:01:00|110809.5|110784.5|110816.2|110791.2|110821.3|110796.3|110809.5|110784.5|28
1732561270000|2024-11-25 19:01:10|110816.3|110791.3|110812.9|110787.9|110819.1|110794.1|110811.1|110786.1|37
1732561280000|2024-11-25 19:01:20|110811.9|110786.9|110793.1|110768.1|110811.9|110786.9|110792.7|110767.7|48
1732561290000|2024-11-25 19:01:30|110792|110767|110798.8|110773.8|110804.8|110779.8|110792|110767|55
1732561300000|2024-11-25 19:01:40|110798.6|110773.6|110781.2|110756.2|110804.9|110779.9|110772.3|110747.3|66
1732561310000|2024-11-25 19:01:50|110781.7|110756.7|110782.5|110757.5|110784.4|110759.4|110779.4|110754.4|34
1732561320000|2024-11-25 19:02:00|110782.8|110757.8|110781.1|110756.1|110782.8|110757.8|110779.1|110754.1|32
1732561330000|2024-11-25 19:02:10|110780.5|110755.5|110780.4|110755.4|110783|110758|110780.4|110755.4|30
1732561340000|2024-11-25 19:02:20|110779.8|110754.8|110781.1|110756.1|110784.7|110759.7|110779.1|110754.1|19
1732561350000|2024-11-25 19:02:30|110781.7|110756.7|110777.9|110752.9|110781.7|110756.7|110776.4|110751.4|28
1732561360000|2024-11-25 19:02:40|110779|110754|110777.6|110752.6|110782.7|110757.7|110776.6|110751.6|25
1732561370000|2024-11-25 19:02:50|110776.4|110751.4|110776.1|110751.1|110776.4|110751.4|110768.5|110743.5|19
1732561380000|2024-11-25 19:03:00|110776.8|110751.8|110771.6|110746.6|110776.8|110751.8|110771.6|110746.6|14
1732561390000|2024-11-25 19:03:10|110772.6|110747.6|110798.8|110773.8|110803.2|110778.2|110772.6|110747.6|45
1732561400000|2024-11-25 19:03:20|110799.8|110774.8|110804.9|110779.9|110805.6|110780.6|110799.1|110774.1|16
1732561410000|2024-11-25 19:03:30|110803.6|110778.6|110789.1|110764.1|110803.6|110778.6|110788.2|110763.2|41
1732561420000|2024-11-25 19:03:40|110788.3|110763.3|110787.7|110762.7|110794|110769|110786.4|110761.4|34
1732561430000|2024-11-25 19:03:50|110786|110761|110788.2|110763.2|110793.4|110768.4|110785.5|110760.5|37
1732561440000|2024-11-25 19:04:00|110788.9|110763.9|110780.2|110755.2|110788.9|110763.9|110776.6|110751.6|15
1732561450000|2024-11-25 19:04:10|110780.7|110755.7|110798.2|110773.2|110799.5|110774.5|110780.7|110755.7|31
1732561460000|2024-11-25 19:04:20|110797.5|110772.5|110799.4|110774.4|110807|110782|110797.5|110772.5|30
1732561470000|2024-11-25 19:04:30|110800|110775|110798.2|110773.2|110802.5|110777.5|110797.2|110772.2|30
1732561480000|2024-11-25 19:04:40|110796.6|110771.6|110799.7|110774.7|110801.9|110776.9|110796.2|110771.2|41
1732561490000|2024-11-25 19:04:50|110801.8|110776.8|110799.5|110774.5|110802.8|110777.8|110798.8|110773.8|34
1732561500000|2024-11-25 19:05:00|110798.9|110773.9|110796.4|110771.4|110801.5|110776.5|110794.6|110769.6|28
1732561510000|2024-11-25 19:05:10|110796|110771|110794.6|110769.6|110797.9|110772.9|110793.8|110768.8|26
1732561520000|2024-11-25 19:05:20|110794.1|110769.1|110820|110795|110835.4|110799.9|110794.1|110769.1|49
1732561530000|2024-11-25 19:05:30|110820.9|110795.9|110831.4|110806.4|110833.9|110808.9|110816.9|110791.9|41
1732561540000|2024-11-25 19:05:40|110830.8|110805.8|110819.1|110794.1|110834|110809|110818.6|110793.6|33
1732561550000|2024-11-25 19:05:50|110819.9|110794.9|110817.6|110792.6|110820.3|110795.3|110815.4|110790.4|23
1732561560000|2024-11-25 19:06:00|110816.9|110791.9|110810.4|110785.4|110816.9|110791.9|110803.4|110778.4|32
1732561570000|2024-11-25 19:06:10|110813.4|110788.4|110808.4|110783.4|110814.4|110789.4|110807.6|110782.6|41
1732561580000|2024-11-25 19:06:20|110807.5|110782.5|110809.2|110784.2|110811.7|110786.7|110806.3|110781.3|26
1732561590000|2024-11-25 19:06:30|110810.4|110785.4|110805.6|110780.6|110812.1|110787.1|110805.3|110780.3|26
1732561600000|2024-11-25 19:06:40|110804.5|110779.5|110804.9|110779.9|110811.5|110786.5|110798.1|110773.1|19
1732561610000|2024-11-25 19:06:50|110805.4|110780.4|110814.4|110789.4|110821.4|110796.4|110804.1|110779.1|23
1732561620000|2024-11-25 19:07:00|110813.8|110788.8|110815.1|110790.1|110819.1|110794.1|110813.3|110788.3|42
1732561630000|2024-11-25 19:07:10|110814.5|110789.5|110812.9|110787.9|110819.6|110794.6|110812.9|110787.9|52
1732561640000|2024-11-25 19:07:20|110812.7|110787.7|110808.3|110783.3|110815.7|110790.7|110806.4|110781.4|33
1732561650000|2024-11-25 19:07:30|110807.3|110782.3|110809.3|110784.3|110810.9|110785.9|110806.3|110781.3|18
1732561660000|2024-11-25 19:07:40|110811.4|110786.4|110809.8|110784.8|110816.7|110791.7|110808.8|110783.8|35
1732561670000|2024-11-25 19:07:50|110811.1|110786.1|110811.7|110786.7|110814.7|110789.7|110808.6|110783.6|29
1732561680000|2024-11-25 19:08:00|110812.2|110787.2|110821.1|110796.1|110822.4|110797.4|110807.2|110782.2|21
1732561690000|2024-11-25 19:08:10|110820.1|110795.1|110826.4|110801.4|110828|110803|110817.5|110792.5|44
1732561700000|2024-11-25 19:08:20|110825.7|110800.7|110827.1|110802.1|110836.9|110811.9|110825.7|110800.7|32
1732561710000|2024-11-25 19:08:30|110829.4|110804.4|110807.7|110782.7|110829.4|110804.4|110805.6|110780.6|31
1732561720000|2024-11-25 19:08:40|110808.6|110783.6|110805.3|110780.3|110810.7|110785.7|110803.8|110778.8|25
1732561730000|2024-11-25 19:08:50|110804|110779|110796.7|110771.7|110804|110779|110791.1|110766.1|26
1732561740000|2024-11-25 19:09:00|110797.5|110772.5|110791.2|110766.2|110806.1|110781.1|110791.2|110766.2|21
1732561750000|2024-11-25 19:09:10|110792.3|110767.3|110784.3|110759.3|110794.7|110769.7|110779.3|110754.3|41
1732561760000|2024-11-25 19:09:20|110781.3|110756.3|110770.2|110745.2|110782.1|110757.1|110769.8|110744.8|37
1732561770000|2024-11-25 19:09:30|110772.5|110747.5|110773.8|110748.8|110774.9|110749.9|110768|110743|19
1732561780000|2024-11-25 19:09:40|110773.3|110748.3|110774.7|110749.7|110776.8|110751.8|110765.5|110740.5|25
1732561790000|2024-11-25 19:09:50|110774.3|110749.3|110764.9|110739.9|110774.3|110749.3|110764.6|110739.6|18
1732561800000|2024-11-25 19:10:00|110765.6|110740.6|110763.8|110738.8|110772.1|110747.1|110760|110735|25
1732561810000|2024-11-25 19:10:10|110763.2|110738.2|110764.6|110739.6|110765.9|110740.9|110763.1|110738.1|23
1732561820000|2024-11-25 19:10:20|110764|110739|110766.6|110741.6|110767|110742|110758.3|110733.3|24
1732561830000|2024-11-25 19:10:30|110767.6|110742.6|110769.9|110744.9|110771.2|110746.2|110763.6|110738.6|39
1732561840000|2024-11-25 19:10:40|110768.5|110743.5|110757.3|110732.3|110770.4|110745.4|110755.3|110730.3|44
1732561850000|2024-11-25 19:10:50|110760.3|110735.3|110760.7|110735.7|110773.9|110744.4|110757.8|110721.3|34
1732561860000|2024-11-25 19:11:00|110760|110735|110759|110734|110762.1|110737.1|110752.8|110727.8|26
1732561870000|2024-11-25 19:11:10|110753.8|110728.8|110748.1|110723.1|110755.2|110730.2|110748.1|110723.1|49
1732561880000|2024-11-25 19:11:20|110748.7|110723.7|110746.9|110721.9|110749.4|110724.4|110746.9|110721.9|10
1732561890000|2024-11-25 19:11:30|110747.2|110722.2|110764.5|110739.5|110764.5|110739.5|110747.2|110722.2|24
1732561900000|2024-11-25 19:11:40|110762.5|110737.5|110771.3|110746.3|110773.1|110748.1|110759.5|110734.5|46
1732561910000|2024-11-25 19:11:50|110771.5|110746.5|110768.9|110743.9|110776.3|110751.3|110765.4|110740.4|42
1732561920000|2024-11-25 19:12:00|110768.8|110743.8|110765.6|110740.6|110774.1|110749.1|110762.2|110737.2|39
1732561930000|2024-11-25 19:12:10|110764.6|110739.6|110760|110735|110766|110741|110760|110735|24
1732561940000|2024-11-25 19:12:20|110760.7|110735.7|110764.6|110739.6|110769.2|110744.2|110759.2|110734.2|31
1732561950000|2024-11-25 19:12:30|110763.6|110738.6|110765.7|110740.7|110781.6|110749.1|110763.1|110724.4|33
1732561960000|2024-11-25 19:12:40|110764.7|110739.7|110760.6|110735.6|110765|110740|110760.6|110735.6|15
1732561970000|2024-11-25 19:12:50|110761.4|110736.4|110780.1|110755.1|110780.1|110755.1|110760.3|110735.3|30
1732561980000|2024-11-25 19:13:00|110780.7|110755.7|110783.1|110758.1|110785.7|110760.7|110778.6|110753.6|39
1732561990000|2024-11-25 19:13:10|110784.4|110759.4|110798.7|110773.7|110798.7|110773.7|110782.6|110757.6|46
1732562000000|2024-11-25 19:13:20|110797.7|110772.7|110792.7|110767.7|110797.7|110772.7|110789.1|110764.1|23
1732562010000|2024-11-25 19:13:30|110794.5|110769.5|110787|110762|110794.5|110769.5|110781.5|110756.5|52
1732562020000|2024-11-25 19:13:40|110785.9|110760.9|110792.4|110767.4|110792.4|110767.4|110785.9|110760.9|19
1732562030000|2024-11-25 19:13:50|110791.5|110766.5|110784.5|110759.5|110791.9|110766.9|110783.6|110758.6|19
1732562040000|2024-11-25 19:14:00|110786|110761|110782.9|110757.9|110789.3|110764.3|110781.7|110756.7|33
1732562050000|2024-11-25 19:14:10|110783.8|110758.8|110784.5|110759.5|110784.8|110759.8|110782.2|110757.2|21
1732562060000|2024-11-25 19:14:20|110783.8|110758.8|110781.6|110756.6|110786.8|110761.8|110780.9|110755.9|28
1732562070000|2024-11-25 19:14:30|110783.8|110758.8|110786.1|110761.1|110787.7|110762.7|110781|110756|50
1732562080000|2024-11-25 19:14:40|110783.7|110758.7|110785.1|110760.1|110789|110764|110783.7|110758.7|23
1732562090000|2024-11-25 19:14:50|110784.1|110759.1|110785.8|110760.8|110787.6|110762.6|110783.4|110758.4|26
1732562100000|2024-11-25 19:15:00|110786.5|110761.5|110784.4|110759.4|110787.3|110762.3|110780.6|110755.6|18
1732562110000|2024-11-25 19:15:10|110784.8|110759.8|110785.5|110760.5|110786.1|110761.1|110781.1|110756.1|22
1732562120000|2024-11-25 19:15:20|110785.9|110760.9|110785.8|110760.8|110786.7|110761.7|110781.8|110756.8|16
1732562130000|2024-11-25 19:15:30|110783.1|110758.1|110785|110760|110786.6|110761.6|110780.7|110755.7|35
1732562140000|2024-11-25 19:15:40|110785.4|110760.4|110788.8|110763.8|110791.5|110766.5|110785.1|110760.1|43
1732562150000|2024-11-25 19:15:50|110791.2|110766.2|110794|110769|110795.5|110770.5|110788.1|110763.1|19
1732562160000|2024-11-25 19:16:00|110794.4|110769.4|110794.8|110769.8|110806.8|110781.8|110793.8|110768.8|23
1732562170000|2024-11-25 19:16:10|110794.4|110769.4|110790.3|110765.3|110795.3|110770.3|110789|110764|20
1732562180000|2024-11-25 19:16:20|110789.2|110764.2|110794.2|110769.2|110797.1|110772.1|110789.2|110764.2|21
1732562190000|2024-11-25 19:16:30|110794.6|110769.6|110795.6|110770.6|110799.7|110774.7|110794.2|110769.2|19
1732562200000|2024-11-25 19:16:40|110794.9|110769.9|110802.9|110777.9|110806.9|110781.9|110794.7|110769.7|25
1732562210000|2024-11-25 19:16:50|110801.9|110776.9|110802.9|110777.9|110808.1|110783.1|110799.5|110774.5|29
1732562220000|2024-11-25 19:17:00|110803.7|110778.7|110809.2|110784.2|110811.7|110786.7|110803.1|110778.1|22
1732562230000|2024-11-25 19:17:10|110809.7|110784.7|110807.9|110782.9|110809.7|110784.7|110804.2|110779.2|32
1732562240000|2024-11-25 19:17:20|110806.4|110781.4|110805.5|110780.5|110808.6|110783.6|110801.9|110776.9|25
1732562250000|2024-11-25 19:17:30|110804.3|110779.3|110800.3|110775.3|110804.6|110779.6|110798.5|110773.5|15
1732562260000|2024-11-25 19:17:40|110799.3|110774.3|110793.7|110768.7|110803.7|110778.7|110793.3|110768.3|32
1732562270000|2024-11-25 19:17:50|110794.3|110769.3|110806.6|110781.6|110807.4|110782.4|110791.8|110766.8|32
1732562280000|2024-11-25 19:18:00|110810.1|110785.1|110806|110781|110811|110786|110801.4|110776.4|29
1732562290000|2024-11-25 19:18:10|110805.4|110780.4|110819.2|110794.2|110822.5|110797.5|110803.7|110778.7|22
1732562300000|2024-11-25 19:18:20|110820.4|110795.4|110821.7|110796.7|110821.7|110796.7|110818.7|110793.7|32
1732562310000|2024-11-25 19:18:30|110823.3|110798.3|110824.7|110799.7|110824.8|110799.8|110819.6|110794.6|47
1732562320000|2024-11-25 19:18:40|110824.3|110799.3|110826|110801|110831.8|110806.8|110819.1|110794.1|46
1732562330000|2024-11-25 19:18:50|110824.6|110799.6|110824.3|110799.3|110829.3|110804.3|110822|110797|17
1732562340000|2024-11-25 19:19:00|110826.3|110801.3|110821.6|110796.6|110826.3|110801.3|110820.7|110795.7|12
1732562350000|2024-11-25 19:19:10|110822.8|110797.8|110825.3|110800.3|110827.5|110802.5|110821.4|110796.4|23
1732562360000|2024-11-25 19:19:20|110826.8|110801.8|110834.8|110809.8|110835.3|110810.3|110826.8|110801.8|22
1732562370000|2024-11-25 19:19:30|110830.8|110805.8|110822.8|110797.8|110833.3|110808.3|110820.8|110795.8|33
1732562380000|2024-11-25 19:19:40|110823.6|110798.6|110828.6|110803.6|110828.9|110803.9|110823.6|110798.6|16
1732562390000|2024-11-25 19:19:50|110827.5|110802.5|110824.7|110799.7|110827.5|110802.5|110823.9|110798.9|19
1732562400000|2024-11-25 19:20:00|110825.9|110800.9|110823|110798|110828.9|110803.9|110820.4|110795.4|22
1732562410000|2024-11-25 19:20:10|110825.2|110800.2|110830.9|110805.9|110834.8|110809.8|110824.2|110799.2|26
1732562420000|2024-11-25 19:20:20|110834.4|110809.4|110828.7|110803.7|110834.4|110809.4|110823.5|110798.5|44
1732562430000|2024-11-25 19:20:30|110827.6|110802.6|110828.7|110803.7|110830.5|110805.5|110824|110799|24
1732562440000|2024-11-25 19:20:40|110827.6|110802.6|110824.4|110799.4|110833.7|110808.7|110824.4|110799.4|26
1732562450000|2024-11-25 19:20:50|110823.6|110798.6|110820.2|110795.2|110827.4|110802.4|110819.8|110794.8|22
1732562460000|2024-11-25 19:21:00|110821.1|110796.1|110823.1|110798.1|110823.1|110798.1|110820.8|110795.8|10
1732562470000|2024-11-25 19:21:10|110822.7|110797.7|110818.9|110793.9|110831.2|110806.2|110815.9|110790.9|47
1732562480000|2024-11-25 19:21:20|110816.2|110791.2|110801.7|110776.7|110816.9|110791.9|110801.7|110776.7|47
1732562490000|2024-11-25 19:21:30|110800.9|110775.9|110800.6|110775.6|110803.5|110778.5|110798.4|110773.4|9
1732562500000|2024-11-25 19:21:40|110799.4|110774.4|110806.5|110781.5|110807.3|110782.3|110797.1|110772.1|25
1732562510000|2024-11-25 19:21:50|110806.9|110781.9|110828.9|110803.9|110828.9|110803.9|110806.9|110781.9|28
1732562520000|2024-11-25 19:22:00|110833.7|110808.7|110832|110807|110845.2|110811.8|110827.7|110790.7|52
1732562530000|2024-11-25 19:22:10|110830.7|110805.7|110835.4|110810.4|110845.6|110812.7|110827.4|110792.4|40
1732562540000|2024-11-25 19:22:20|110837.1|110812.1|110835.7|110810.7|110856.4|110818.2|110832.3|110799.9|53
1732562550000|2024-11-25 19:22:30|110829.1|110804.1|110844.1|110794.1|110844.7|110813.8|110825.6|110794.1|44
1732562560000|2024-11-25 19:22:40|110842.6|110792.6|110827|110802|110842.6|110804.2|110821.6|110786|49
1732562570000|2024-11-25 19:22:50|110828.3|110803.3|110825.2|110800.2|110828.3|110803.3|110821.9|110796.9|36
1732562580000|2024-11-25 19:23:00|110826.4|110801.4|110837.3|110812.3|110843|110812.3|110822.9|110790.2|43
1732562590000|2024-11-25 19:23:10|110836.2|110811.2|110829.2|110804.2|110840.5|110815.5|110827.1|110802.1|41
1732562600000|2024-11-25 19:23:20|110829.7|110804.7|110824.8|110799.8|110829.7|110804.7|110820.8|110795.8|30
1732562610000|2024-11-25 19:23:30|110823.5|110798.5|110823.9|110798.9|110825.9|110800.9|110818.3|110793.3|25
1732562620000|2024-11-25 19:23:40|110822.8|110797.8|110824.6|110799.6|110828.7|110803.7|110819|110794|11
1732562630000|2024-11-25 19:23:50|110823.6|110798.6|110817.4|110792.4|110827.2|110802.2|110811.9|110786.9|35
1732562640000|2024-11-25 19:24:00|110818.1|110793.1|110810.3|110785.3|110822.7|110797.7|110809.1|110784.1|46
1732562650000|2024-11-25 19:24:10|110811.2|110786.2|110824.7|110799.7|110828.5|110803.5|110811.2|110786.2|26
1732562660000|2024-11-25 19:24:20|110821.8|110796.8|110825.1|110800.1|110825.8|110800.8|110821.8|110796.8|15
1732562670000|2024-11-25 19:24:30|110823.4|110798.4|110820.8|110795.8|110826|110801|110819.8|110794.8|23
1732562680000|2024-11-25 19:24:40|110821.4|110796.4|110824.5|110799.5|110825.9|110800.9|110821.4|110796.4|6
1732562690000|2024-11-25 19:24:50|110823.4|110798.4|110829.5|110804.5|110837.1|110812.1|110821.4|110796.4|37
1732562700000|2024-11-25 19:25:00|110830|110805|110826.7|110801.7|110833.3|110808.3|110826.7|110801.7|28
1732562710000|2024-11-25 19:25:10|110827|110802|110837.7|110812.7|110838.8|110813.8|110827|110802|19
1732562720000|2024-11-25 19:25:20|110836.7|110811.7|110837.4|110812.4|110842.6|110817.6|110835.9|110810.9|20
1732562730000|2024-11-25 19:25:30|110841|110816|110843.1|110818.1|110843.1|110818.1|110837.5|110812.5|27
1732562740000|2024-11-25 19:25:40|110842.2|110817.2|110839.6|110814.6|110842.6|110817.6|110835.4|110810.4|51
1732562750000|2024-11-25 19:25:50|110841|110816|110843|110818|110843|110818|110831.3|110806.3|38
1732562760000|2024-11-25 19:26:00|110841|110816|110842.3|110817.3|110843|110818|110838.3|110813.3|31
1732562770000|2024-11-25 19:26:10|110841.4|110816.4|110840.4|110815.4|110844.3|110819.3|110836.3|110811.3|38
1732562780000|2024-11-25 19:26:20|110839.4|110814.4|110837.2|110812.2|110839.4|110814.4|110824.3|110799.3|29
1732562790000|2024-11-25 19:26:30|110838|110813|110832.3|110807.3|110838.3|110813.3|110829.4|110804.4|25
1732562800000|2024-11-25 19:26:40|110832.9|110807.9|110837.9|110812.9|110839.4|110814.4|110832.5|110807.5|48
1732562810000|2024-11-25 19:26:50|110836.8|110811.8|110832.3|110807.3|110836.8|110811.8|110826.8|110801.8|22
1732562820000|2024-11-25 19:27:00|110830.8|110805.8|110824|110799|110833|110808|110822.3|110797.3|30
1732562830000|2024-11-25 19:27:10|110825.1|110800.1|110823.2|110798.2|110828.4|110803.4|110823|110798|11
1732562840000|2024-11-25 19:27:20|110821.6|110796.6|110820|110795|110821.8|110796.8|110818.8|110793.8|10
1732562850000|2024-11-25 19:27:30|110820.6|110795.6|110821.1|110796.1|110823.4|110798.4|110818.1|110793.1|22
1732562860000|2024-11-25 19:27:40|110819.8|110794.8|110803.4|110778.4|110820.9|110795.9|110803.2|110778.2|37
1732562870000|2024-11-25 19:27:50|110804.7|110779.7|110804.9|110779.9|110807.1|110782.1|110802.1|110777.1|15
1732562880000|2024-11-25 19:28:00|110803.4|110778.4|110808|110783|110810.2|110785.2|110799.6|110774.6|30
1732562890000|2024-11-25 19:28:10|110807.6|110782.6|110810.8|110785.8|110810.8|110785.8|110803.5|110778.5|17
1732562900000|2024-11-25 19:28:20|110811.3|110786.3|110806.7|110781.7|110811.3|110786.3|110804.9|110779.9|17
1732562910000|2024-11-25 19:28:30|110807.5|110782.5|110795|110770|110807.5|110782.5|110795|110770|17
1732562920000|2024-11-25 19:28:40|110794|110769|110790.6|110765.6|110794|110769|110788.4|110763.4|24
1732562930000|2024-11-25 19:28:50|110791.9|110766.9|110793.5|110768.5|110797.4|110772.4|110789.6|110764.6|41
1732562940000|2024-11-25 19:29:00|110794.1|110769.1|110783.3|110758.3|110794.1|110769.1|110783|110758|24
1732562950000|2024-11-25 19:29:10|110785.1|110760.1|110781.5|110756.5|110790.2|110765.2|110778.6|110753.6|46
1732562960000|2024-11-25 19:29:20|110781|110756|110780.7|110755.7|110784.6|110759.6|110776.4|110751.4|28
1732562970000|2024-11-25 19:29:30|110781.8|110756.8|110783.9|110758.9|110784.6|110759.6|110779.4|110754.4|18
1732562980000|2024-11-25 19:29:40|110784.3|110759.3|110787.3|110762.3|110787.3|110762.3|110780.8|110755.8|32
1732562990000|2024-11-25 19:29:50|110788.6|110763.6|110789.6|110764.6|110790.6|110765.6|110780.7|110755.7|43
1732563000000|2024-11-25 19:30:00|110787.3|110762.3|110781.3|110756.3|110790|110765|110778.2|110753.2|37
1732563010000|2024-11-25 19:30:10|110782.5|110757.5|110795.1|110770.1|110795.1|110770.1|110778.5|110753.5|37
1732563020000|2024-11-25 19:30:20|110794|110769|110804.9|110779.9|110806.9|110781.9|110792.8|110767.8|32
1732563030000|2024-11-25 19:30:30|110806.3|110781.3|110817.4|110792.4|110819.4|110794.4|110804.1|110779.1|42
1732563040000|2024-11-25 19:30:40|110819.2|110794.2|110816.9|110791.9|110820.5|110795.5|110813.8|110788.8|58
1732563050000|2024-11-25 19:30:50|110817.5|110792.5|110818.8|110793.8|110820.3|110795.3|110815.4|110790.4|56
1732563060000|2024-11-25 19:31:00|110818.7|110793.7|110819|110794|110825.8|110800.8|110816.7|110791.7|35
1732563070000|2024-11-25 19:31:10|110820|110795|110815.5|110790.5|110821.9|110796.9|110811.7|110786.7|33
1732563080000|2024-11-25 19:31:20|110816.5|110791.5|110814|110789|110819.2|110794.2|110810|110785|53
1732563090000|2024-11-25 19:31:30|110813.5|110788.5|110800.7|110775.7|110817.6|110792.6|110800.4|110775.4|19
1732563100000|2024-11-25 19:31:40|110801.9|110776.9|110820.3|110795.3|110820.9|110795.9|110800.7|110775.7|26
1732563110000|2024-11-25 19:31:50|110819.5|110794.5|110832.3|110807.3|110832.3|110807.3|110819.5|110794.5|29
1732563120000|2024-11-25 19:32:00|110829.7|110804.7|110825.5|110800.5|110830.3|110805.3|110818.3|110793.3|50
1732563130000|2024-11-25 19:32:10|110825.6|110800.6|110820.1|110795.1|110828.1|110803.1|110818.9|110793.9|40
1732563140000|2024-11-25 19:32:20|110821.1|110796.1|110822.6|110797.6|110823.3|110798.3|110820.4|110795.4|9
1732563150000|2024-11-25 19:32:30|110821.5|110796.5|110822.8|110797.8|110822.8|110797.8|110820.5|110795.5|12
1732563160000|2024-11-25 19:32:40|110822.3|110797.3|110820.5|110795.5|110822.6|110797.6|110820.5|110795.5|7
1732563170000|2024-11-25 19:32:50|110820.7|110795.7|110826.6|110801.6|110831|110806|110816.4|110791.4|33
1732563180000|2024-11-25 19:33:00|110828.7|110803.7|110831.6|110806.6|110845.7|110810.8|110826.9|110792.4|32
1732563190000|2024-11-25 19:33:10|110833.8|110808.8|110836.5|110811.5|110841.9|110816.9|110830.9|110805.9|31
1732563200000|2024-11-25 19:33:20|110835.3|110810.3|110829.9|110804.9|110835.9|110810.9|110829.1|110804.1|36
1732563210000|2024-11-25 19:33:30|110829.1|110804.1|110815.9|110790.9|110829.1|110804.1|110815.9|110790.9|18
1732563220000|2024-11-25 19:33:40|110816.2|110791.2|110814.6|110789.6|110816.2|110791.2|110810.6|110785.6|26
1732563230000|2024-11-25 19:33:50|110812.4|110787.4|110802.5|110777.5|110812.4|110787.4|110796.9|110771.9|46
1732563240000|2024-11-25 19:34:00|110801.6|110776.6|110800.5|110775.5|110805.2|110780.2|110798.7|110773.7|34
1732563250000|2024-11-25 19:34:10|110803.4|110778.4|110802|110777|110808.3|110783.3|110800.5|110775.5|24
1732563260000|2024-11-25 19:34:20|110802.4|110777.4|110802|110777|110803.5|110778.5|110798.1|110773.1|24
1732563270000|2024-11-25 19:34:30|110808.5|110783.5|110804.9|110779.9|110810.7|110785.7|110803.5|110778.5|22
1732563280000|2024-11-25 19:34:40|110806.2|110781.2|110817.7|110792.7|110819.3|110794.3|110805.5|110780.5|16
1732563290000|2024-11-25 19:34:50|110814.4|110789.4|110818.6|110793.6|110819.8|110794.8|110810.7|110785.7|35
1732563300000|2024-11-25 19:35:00|110818.1|110793.1|110816.2|110791.2|110822.8|110797.8|110813.4|110788.4|55
1732563310000|2024-11-25 19:35:10|110815.9|110790.9|110821.1|110796.1|110821.9|110796.9|110812.8|110787.8|39
1732563320000|2024-11-25 19:35:20|110822.9|110797.9|110823.8|110798.8|110825.3|110800.3|110821.8|110796.8|16
1732563330000|2024-11-25 19:35:30|110823|110798|110827.2|110802.2|110827.8|110802.8|110822.2|110797.2|19
1732563340000|2024-11-25 19:35:40|110827.6|110802.6|110832|110807|110835.8|110810.8|110827.1|110802.1|28
1732563350000|2024-11-25 19:35:50|110830.9|110805.9|110823.7|110798.7|110832.5|110807.5|110822|110797|30
1732563360000|2024-11-25 19:36:00|110822.7|110797.7|110837.8|110812.8|110839|110814|110819.9|110794.9|26
1732563370000|2024-11-25 19:36:10|110837.2|110812.2|110841.8|110816.8|110841.8|110816.8|110837.2|110812.2|18
1732563380000|2024-11-25 19:36:20|110841.4|110816.4|110842.2|110817.2|110842.8|110817.8|110840.2|110815.2|36
1732563390000|2024-11-25 19:36:30|110841.7|110816.7|110841|110816|110843.1|110818.1|110841|110816|22
1732563400000|2024-11-25 19:36:40|110841.3|110816.3|110847.1|110822.1|110847.3|110822.3|110841.2|110816.2|12
1732563410000|2024-11-25 19:36:50|110846|110821|110848.5|110823.5|110850.9|110825.9|110842.7|110817.7|61
1732563420000|2024-11-25 19:37:00|110849.3|110824.3|110849.1|110824.1|110850.9|110825.9|110845.1|110820.1|61
1732563430000|2024-11-25 19:37:10|110851.1|110826.1|110854|110829|110854.1|110829.1|110845|110820|55
1732563440000|2024-11-25 19:37:20|110852|110827|110851.7|110826.7|110855|110830|110847.7|110822.7|49
1732563450000|2024-11-25 19:37:30|110850.4|110825.4|110853.1|110828.1|110856.2|110831.2|110850.4|110825.4|25
1732563460000|2024-11-25 19:37:40|110854.1|110829.1|110867.4|110842.4|110871.4|110846.4|110852.8|110827.8|23
1732563470000|2024-11-25 19:37:50|110868.5|110843.5|110868.9|110843.9|110871.4|110846.4|110866.7|110841.7|38
1732563480000|2024-11-25 19:38:00|110869.2|110844.2|110866.4|110841.4|110869.2|110844.2|110865|110840|49
1732563490000|2024-11-25 19:38:10|110867.5|110842.5|110866.5|110841.5|110868|110843|110860.9|110835.9|12
1732563500000|2024-11-25 19:38:20|110865.3|110840.3|110859.6|110834.6|110865.3|110840.3|110849.3|110824.3|46
1732563510000|2024-11-25 19:38:30|110860|110835|110869.3|110844.3|110872.9|110847.9|110860|110835|21
1732563520000|2024-11-25 19:38:40|110869.1|110844.1|110869.6|110844.6|110872.1|110847.1|110868.3|110843.3|31
1732563530000|2024-11-25 19:38:50|110870.3|110845.3|110875.9|110850.9|110876.3|110851.3|110868.3|110843.3|36
1732563540000|2024-11-25 19:39:00|110878.2|110853.2|110868.2|110843.2|110878.2|110853.2|110868.2|110843.2|40
1732563550000|2024-11-25 19:39:10|110870|110845|110868.2|110843.2|110871.8|110846.8|110866.7|110841.7|36
1732563560000|2024-11-25 19:39:20|110869.5|110844.5|110862.4|110837.4|110869.5|110844.5|110860.8|110835.8|38
1732563570000|2024-11-25 19:39:30|110863.8|110838.8|110868.3|110843.3|110869.6|110844.6|110861.9|110836.9|42
1732563580000|2024-11-25 19:39:40|110869.3|110844.3|110864.2|110839.2|110869.3|110844.3|110863.3|110838.3|33
1732563590000|2024-11-25 19:39:50|110865.8|110840.8|110863.4|110838.4|110867.8|110842.8|110861.5|110836.5|44
1732563600000|2024-11-25 19:40:00|110862.2|110837.2|110868.2|110843.2|110874.7|110849.7|110862.2|110837.2|35
1732563610000|2024-11-25 19:40:10|110870.5|110845.5|110878.7|110853.7|110898.8|110859.6|110870.5|110840.2|47
1732563620000|2024-11-25 19:40:20|110880.4|110855.4|110878.2|110853.2|110880.4|110855.4|110872.8|110847.8|15
1732563630000|2024-11-25 19:40:30|110879.2|110854.2|110870.7|110845.7|110879.7|110854.7|110870.6|110845.6|13
1732563640000|2024-11-25 19:40:40|110870.6|110845.6|110865.4|110840.4|110870.6|110845.6|110865.3|110840.3|15
1732563650000|2024-11-25 19:40:50|110865.5|110840.5|110863|110838|110867.1|110842.1|110860|110835|15
1732563660000|2024-11-25 19:41:00|110862.9|110837.9|110861.6|110836.6|110864.2|110839.2|110861.1|110836.1|20
1732563670000|2024-11-25 19:41:10|110862.5|110837.5|110862.2|110837.2|110862.9|110837.9|110859.8|110834.8|22
1732563680000|2024-11-25 19:41:20|110861.2|110836.2|110852.9|110827.9|110863.6|110838.6|110852.8|110827.8|25
1732563690000|2024-11-25 19:41:30|110852.2|110827.2|110862|110837|110862|110837|110848.2|110823.2|28
1732563700000|2024-11-25 19:41:40|110863.2|110838.2|110855.3|110830.3|110863.2|110838.2|110854.7|110829.7|24
1732563710000|2024-11-25 19:41:50|110854.2|110829.2|110853.6|110828.6|110855.1|110830.1|110853.3|110828.3|10
1732563720000|2024-11-25 19:42:00|110854.7|110829.7|110874.6|110849.6|110876|110851|110854.7|110829.7|39
1732563730000|2024-11-25 19:42:10|110874.5|110849.5|110878.1|110853.1|110878.3|110853.3|110874.2|110849.2|42
1732563740000|2024-11-25 19:42:20|110877.7|110852.7|110878.8|110853.8|110880.8|110855.8|110875.6|110850.6|38
1732563750000|2024-11-25 19:42:30|110879.8|110854.8|110875.4|110850.4|110883.2|110858.2|110875.4|110850.4|31
1732563760000|2024-11-25 19:42:40|110876.8|110851.8|110875.7|110850.7|110877.4|110852.4|110874|110849|32
1732563770000|2024-11-25 19:42:50|110876.3|110851.3|110873.9|110848.9|110878.9|110853.9|110870.8|110845.8|31
1732563780000|2024-11-25 19:43:00|110874.4|110849.4|110879.1|110854.1|110880.8|110855.8|110874.4|110849.4|24
1732563790000|2024-11-25 19:43:10|110877.5|110852.5|110869.6|110844.6|110879.9|110854.9|110869.6|110844.6|36
1732563800000|2024-11-25 19:43:20|110866.2|110841.2|110864.1|110839.1|110866.2|110841.2|110864|110839|7
1732563810000|2024-11-25 19:43:30|110862.9|110837.9|110860.2|110835.2|110862.9|110837.9|110860.2|110835.2|8
1732563820000|2024-11-25 19:43:40|110860.3|110835.3|110858.2|110833.2|110861.5|110836.5|110856|110831|16
1732563830000|2024-11-25 19:43:50|110858|110833|110857|110832|110858.4|110833.4|110857|110832|8
1732563840000|2024-11-25 19:44:00|110856.4|110831.4|110859.4|110834.4|110859.4|110834.4|110855|110830|14
1732563850000|2024-11-25 19:44:10|110861.4|110836.4|110867.3|110842.3|110869.3|110844.3|110858.2|110833.2|36
1732563860000|2024-11-25 19:44:20|110868.5|110843.5|110866.9|110841.9|110868.5|110843.5|110866.3|110841.3|10
1732563870000|2024-11-25 19:44:30|110866.8|110841.8|110866.1|110841.1|110866.8|110841.8|110865.8|110840.8|4
1732563880000|2024-11-25 19:44:40|110867.2|110842.2|110870.2|110845.2|110871.8|110846.8|110867.2|110842.2|19
1732563890000|2024-11-25 19:44:50|110871.5|110846.5|110875.1|110850.1|110879.6|110854.6|110870.6|110845.6|30
1732563900000|2024-11-25 19:45:00|110877.5|110852.5|110875.9|110850.9|110877.8|110852.8|110871.1|110846.1|26
1732563910000|2024-11-25 19:45:10|110876.4|110851.4|110882.3|110857.3|110883.9|110858.9|110876.1|110851.1|32
1732563920000|2024-11-25 19:45:20|110883.7|110858.7|110882.9|110857.9|110883.7|110858.7|110880.1|110855.1|17
1732563930000|2024-11-25 19:45:30|110882.3|110857.3|110900.1|110875.1|110900.1|110875.1|110879.4|110854.4|30
1732563940000|2024-11-25 19:45:40|110898.2|110873.2|110906.2|110881.2|110909.3|110884.3|110896.7|110871.7|44
1732563950000|2024-11-25 19:45:50|110905.7|110880.7|110913.8|110888.8|110917.1|110892.1|110905.7|110880.7|38
1732563960000|2024-11-25 19:46:00|110911.8|110886.8|110897.6|110872.6|110911.8|110886.8|110897.6|110872.6|50
1732563970000|2024-11-25 19:46:10|110896.6|110871.6|110884.5|110859.5|110896.6|110871.6|110883.7|110858.7|38
1732563980000|2024-11-25 19:46:20|110884.9|110859.9|110886.9|110861.9|110890.9|110865.9|110883.4|110858.4|29
1732563990000|2024-11-25 19:46:30|110887.3|110862.3|110890.4|110865.4|110892.6|110867.6|110885.2|110860.2|34
1732564000000|2024-11-25 19:46:40|110889.3|110864.3|110886.2|110861.2|110889.7|110864.7|110884.6|110859.6|31
1732564010000|2024-11-25 19:46:50|110886.4|110861.4|110900.8|110875.8|110906.5|110881.5|110886.4|110861.4|37
1732564020000|2024-11-25 19:47:00|110899.8|110874.8|110892.1|110867.1|110904.1|110879.1|110889.8|110864.8|26
1732564030000|2024-11-25 19:47:10|110892.6|110867.6|110884.6|110859.6|110894.8|110869.8|110883.6|110858.6|26
1732564040000|2024-11-25 19:47:20|110885|110860|110882.5|110857.5|110885.3|110860.3|110877.7|110852.7|35
1732564050000|2024-11-25 19:47:30|110882.9|110857.9|110882.3|110857.3|110883.7|110858.7|110880.3|110855.3|35
1732564060000|2024-11-25 19:47:40|110882.5|110857.5|110882.8|110857.8|110891.5|110866.5|110882|110857|25
1732564070000|2024-11-25 19:47:50|110882.3|110857.3|110859.9|110834.9|110883.1|110858.1|110859.9|110834.9|32
1732564080000|2024-11-25 19:48:00|110859|110834|110845.1|110820.1|110859|110834|110838.8|110813.8|40
1732564090000|2024-11-25 19:48:10|110844.1|110819.1|110834|110809|110846.6|110821.6|110834|110809|37
1732564100000|2024-11-25 19:48:20|110833.7|110808.7|110841.2|110816.2|110841.2|110816.2|110832.1|110807.1|35
1732564110000|2024-11-25 19:48:30|110841.1|110816.1|110828.8|110803.8|110841.7|110816.7|110828.8|110803.8|29
1732564120000|2024-11-25 19:48:40|110829.3|110804.3|110823.5|110798.5|110829.6|110804.6|110822.5|110797.5|21
1732564130000|2024-11-25 19:48:50|110824.9|110799.9|110824.8|110799.8|110824.9|110799.9|110823.9|110798.9|6
1732564140000|2024-11-25 19:49:00|110824|110799|110824.4|110799.4|110831.6|110806.6|110823.2|110798.2|33
1732564150000|2024-11-25 19:49:10|110825.1|110800.1|110825.6|110800.6|110830.2|110805.2|110823.2|110798.2|25
1732564160000|2024-11-25 19:49:20|110825.7|110800.7|110824.3|110799.3|110826.7|110801.7|110823.9|110798.9|20
1732564170000|2024-11-25 19:49:30|110824.8|110799.8|110843.1|110818.1|110843.6|110818.6|110824.8|110799.8|27
1732564180000|2024-11-25 19:49:40|110842.5|110817.5|110844.2|110819.2|110845.5|110820.5|110834.7|110809.7|31
1732564190000|2024-11-25 19:49:50|110845.2|110820.2|110846.3|110821.3|110847.4|110822.4|110843.2|110818.2|32
1732564200000|2024-11-25 19:50:00|110847.1|110822.1|110857.6|110832.6|110861.2|110836.2|110846.7|110821.7|41
1732564210000|2024-11-25 19:50:10|110859.4|110834.4|110855|110830|110862|110837|110853.3|110828.3|30
1732564220000|2024-11-25 19:50:20|110855.4|110830.4|110845.4|110820.4|110855.6|110830.6|110843.9|110818.9|30
1732564230000|2024-11-25 19:50:30|110843.7|110818.7|110846.9|110821.9|110847.6|110822.6|110842.7|110817.7|40
1732564240000|2024-11-25 19:50:40|110847|110822|110842.6|110817.6|110848.3|110823.3|110842.5|110817.5|30
1732564250000|2024-11-25 19:50:50|110844|110819|110865.6|110840.6|110867.7|110842.7|110841.7|110816.7|36
1732564260000|2024-11-25 19:51:00|110864.6|110839.6|110866.3|110841.3|110867|110842|110860.4|110835.4|34
1732564270000|2024-11-25 19:51:10|110866.5|110841.5|110864.1|110839.1|110872.7|110847.7|110862.3|110837.3|23
1732564280000|2024-11-25 19:51:20|110859.4|110834.4|110879.3|110854.3|110879.3|110854.3|110859.4|110834.4|28
1732564290000|2024-11-25 19:51:30|110878|110853|110885.1|110860.1|110888.3|110863.3|110878|110853|41
1732564300000|2024-11-25 19:51:40|110884.8|110859.8|110887|110862|110889.5|110864.5|110882.2|110857.2|33
1732564310000|2024-11-25 19:51:50|110885.1|110860.1|110881.2|110856.2|110892.4|110867.4|110879.5|110854.5|39
1732564320000|2024-11-25 19:52:00|110881|110856|110882.1|110857.1|110886.8|110861.8|110880.8|110855.8|26
1732564330000|2024-11-25 19:52:10|110881.7|110856.7|110874.6|110849.6|110881.7|110856.7|110874.5|110849.5|35
1732564340000|2024-11-25 19:52:20|110875.2|110850.2|110871.8|110846.8|110876.9|110851.9|110871.4|110846.4|18
1732564350000|2024-11-25 19:52:30|110872.3|110847.3|110862.8|110837.8|110872.3|110847.3|110862.5|110837.5|20
1732564360000|2024-11-25 19:52:40|110861.7|110836.7|110856.8|110831.8|110863.3|110838.3|110855|110830|24
1732564370000|2024-11-25 19:52:50|110856.1|110831.1|110854.7|110829.7|110856.1|110831.1|110852.3|110827.3|10
1732564380000|2024-11-25 19:53:00|110854.2|110829.2|110855|110830|110859.1|110834.1|110853|110828|21
1732564390000|2024-11-25 19:53:10|110854.6|110829.6|110854.7|110829.7|110856|110831|110853.7|110828.7|14
1732564400000|2024-11-25 19:53:20|110856.1|110831.1|110853.1|110828.1|110856.3|110831.3|110851.2|110826.2|17
1732564410000|2024-11-25 19:53:30|110852|110827|110850.2|110825.2|110852.9|110827.9|110850.2|110825.2|13
1732564420000|2024-11-25 19:53:40|110849.8|110824.8|110848.6|110823.6|110851.1|110826.1|110848.4|110823.4|17
1732564430000|2024-11-25 19:53:50|110848.1|110823.1|110846.2|110821.2|110850.1|110825.1|110844.9|110819.9|27
1732564440000|2024-11-25 19:54:00|110845.8|110820.8|110862.1|110812.1|110867.3|110832.9|110845.8|110811.8|29
1732564450000|2024-11-25 19:54:10|110862|110812|110856.2|110806.2|110862.4|110812.4|110856.2|110806.2|15
1732564460000|2024-11-25 19:54:20|110859.8|110809.8|110862.5|110812.5|110862.6|110812.6|110858.3|110808.3|14
1732564470000|2024-11-25 19:54:30|110862.7|110812.7|110870|110820|110871|110821|110860.4|110810.4|25
1732564480000|2024-11-25 19:54:40|110870.6|110820.6|110874.8|110824.8|110877.6|110827.6|110869.8|110819.8|9
1732564490000|2024-11-25 19:54:50|110876.2|110826.2|110873.6|110823.6|110876.2|110826.2|110871.4|110821.4|15
1732564500000|2024-11-25 19:55:00|110874.9|110824.9|110877|110827|110877.1|110827.1|110874.9|110824.9|10
1732564510000|2024-11-25 19:55:10|110876|110826|110891.2|110841.2|110891.8|110841.8|110876|110826|19
1732564520000|2024-11-25 19:55:20|110891.8|110841.8|110878.6|110853.6|110894|110853.6|110878.2|110837.9|21
1732564530000|2024-11-25 19:55:30|110874|110849|110863.1|110838.1|110874|110849|110861.7|110836.7|22
1732564540000|2024-11-25 19:55:40|110863.8|110838.8|110859.3|110834.3|110863.8|110838.8|110856.2|110831.2|16
1732564550000|2024-11-25 19:55:50|110858.5|110833.5|110861|110836|110861.3|110836.3|110858.5|110833.5|19
1732564560000|2024-11-25 19:56:00|110859.9|110834.9|110858.9|110833.9|110863.6|110838.6|110857.4|110832.4|26
1732564570000|2024-11-25 19:56:10|110860.3|110835.3|110860.5|110835.5|110866.3|110841.3|110858.7|110833.7|18
1732564580000|2024-11-25 19:56:20|110862.5|110837.5|110876.4|110851.4|110876.4|110851.4|110860.3|110835.3|22
1732564590000|2024-11-25 19:56:30|110875.4|110850.4|110881.5|110856.5|110881.5|110856.5|110873.8|110848.8|24
1732564600000|2024-11-25 19:56:40|110880.5|110855.5|110886.4|110861.4|110889.3|110864.3|110875.7|110850.7|18
1732564610000|2024-11-25 19:56:50|110887|110862|110883.6|110858.6|110891.9|110866.9|110882.5|110857.5|19
1732564620000|2024-11-25 19:57:00|110882.6|110857.6|110882.4|110857.4|110887.1|110862.1|110879|110854|21
1732564630000|2024-11-25 19:57:10|110882.9|110857.9|110882.7|110857.7|110887.3|110862.3|110881.8|110856.8|18
1732564640000|2024-11-25 19:57:20|110884.4|110859.4|110883.4|110858.4|110888|110863|110882.4|110857.4|27
1732564650000|2024-11-25 19:57:30|110883.9|110858.9|110866|110841|110883.9|110858.9|110864.4|110839.4|30
1732564660000|2024-11-25 19:57:40|110864.3|110839.3|110865.5|110840.5|110867.7|110842.7|110864.3|110839.3|13
1732564670000|2024-11-25 19:57:50|110855.6|110830.6|110845.7|110820.7|110859.8|110834.8|110845.7|110820.7|30
1732564680000|2024-11-25 19:58:00|110849.5|110824.5|110833.4|110808.4|110849.5|110824.5|110826.2|110801.2|34
1732564690000|2024-11-25 19:58:10|110834.4|110809.4|110840.2|110815.2|110841.6|110816.6|110834.4|110809.4|18
1732564700000|2024-11-25 19:58:20|110839|110814|110835.9|110810.9|110839.2|110814.2|110835.4|110810.4|18
1732564710000|2024-11-25 19:58:30|110837.4|110812.4|110849.2|110824.2|110849.2|110824.2|110835.8|110810.8|26
1732564720000|2024-11-25 19:58:40|110849.6|110824.6|110851.5|110826.5|110851.5|110826.5|110846.1|110821.1|26
1732564730000|2024-11-25 19:58:50|110852.3|110827.3|110865.1|110840.1|110869.7|110844.7|110852.3|110827.3|27
1732564740000|2024-11-25 19:59:00|110866.2|110841.2|110866.4|110841.4|110868.9|110843.9|110863.2|110838.2|24
1732564750000|2024-11-25 19:59:10|110866.2|110841.2|110862.9|110837.9|110866.9|110841.9|110857.6|110832.6|19
1732564760000|2024-11-25 19:59:20|110862.7|110837.7|110846.2|110821.2|110863.3|110838.3|110846.2|110821.2|22
1732564770000|2024-11-25 19:59:30|110846.6|110821.6|110849.2|110824.2|110849.2|110824.2|110845.9|110820.9|13
1732564780000|2024-11-25 19:59:40|110847.9|110822.9|110847.8|110822.8|110851.3|110826.3|110846.3|110821.3|23
1732564790000|2024-11-25 19:59:50|110848.3|110823.3|110845.6|110820.6|110853|110828|110845.5|110820.5|19
1732564800000|2024-11-25 20:00:00|110845.2|110820.2|110852.8|110827.8|110853|110828|110842.4|110817.4|24
1732564810000|2024-11-25 20:00:10|110853.8|110828.8|110851.9|110826.9|110854.7|110829.7|110851.9|110826.9|13
1732564820000|2024-11-25 20:00:20|110853.3|110828.3|110844.2|110819.2|110853.3|110828.3|110842.4|110817.4|25
1732564830000|2024-11-25 20:00:30|110843.8|110818.8|110832.2|110807.2|110844.4|110819.4|110830.3|110805.3|26
1732564840000|2024-11-25 20:00:40|110829.4|110804.4|110838|110813|110839|110814|110829.4|110804.4|25
1732564850000|2024-11-25 20:00:50|110838.5|110813.5|110827.6|110802.6|110839.6|110814.6|110827.6|110802.6|23
1732564860000|2024-11-25 20:01:00|110823.4|110798.4|110831.7|110806.7|110832.4|110807.4|110819.1|110794.1|22
1732564870000|2024-11-25 20:01:10|110831.8|110806.8|110837.7|110812.7|110837.7|110812.7|110831.8|110806.8|6
1732564880000|2024-11-25 20:01:20|110839|110814|110825.2|110800.2|110841.9|110816.9|110825.2|110800.2|30
1732564890000|2024-11-25 20:01:30|110826.5|110801.5|110817|110792|110826.9|110801.9|110817|110792|30
1732564900000|2024-11-25 20:01:40|110816.7|110791.7|110817.6|110792.6|110827.4|110802.4|110814.8|110789.8|32
1732564910000|2024-11-25 20:01:50|110818.1|110793.1|110816.7|110791.7|110818.1|110793.1|110815|110790|16
1732564920000|2024-11-25 20:02:00|110817.2|110792.2|110817|110792|110818.2|110793.2|110814.8|110789.8|32
1732564930000|2024-11-25 20:02:10|110818|110793|110835.1|110810.1|110839.6|110814.6|110818|110793|31
1732564940000|2024-11-25 20:02:20|110833.9|110808.9|110850.6|110800.6|110851.1|110813.7|110833.5|110797.7|28
1732564950000|2024-11-25 20:02:30|110851.9|110801.9|110854.9|110804.9|110855.4|110805.4|110850.3|110800.3|32
1732564960000|2024-11-25 20:02:40|110856|110806|110857.5|110807.5|110860.5|110810.5|110853.8|110803.8|33
1732564970000|2024-11-25 20:02:50|110856.7|110806.7|110858.1|110808.1|110860.5|110810.5|110854.7|110804.7|42
1732564980000|2024-11-25 20:03:00|110857.4|110807.4|110858.6|110808.6|110861.1|110811.1|110854.9|110804.9|38
1732564990000|2024-11-25 20:03:10|110859.3|110809.3|110859.4|110809.4|110860.8|110810.8|110858.3|110808.3|31
1732565000000|2024-11-25 20:03:20|110860.9|110810.9|110861|110811|110864.7|110814.7|110858.5|110808.5|42
1732565010000|2024-11-25 20:03:30|110860|110810|110858.6|110808.6|110862.1|110824.3|110846.7|110807.4|45
1732565020000|2024-11-25 20:03:40|110858.9|110808.9|110856.9|110806.9|110860.2|110810.2|110856.3|110806.3|31
1732565030000|2024-11-25 20:03:50|110858.4|110808.4|110858.1|110808.1|110858.9|110808.9|110856.9|110806.9|44
1732565040000|2024-11-25 20:04:00|110858.9|110808.9|110846.2|110821.2|110858.9|110825.5|110845|110808.1|33
1732565050000|2024-11-25 20:04:10|110845.3|110820.3|110862.3|110812.3|110863.9|110828.6|110845.2|110812|38
1732565060000|2024-11-25 20:04:20|110862.5|110812.5|110861.3|110811.3|110863.9|110813.9|110861.3|110811.3|29
1732565070000|2024-11-25 20:04:30|110860.9|110810.9|110860.4|110810.4|110863.6|110813.6|110860.2|110810.2|38
1732565080000|2024-11-25 20:04:40|110862.8|110812.8|110858.2|110808.2|110863.4|110813.4|110856.3|110806.3|44
1732565090000|2024-11-25 20:04:50|110856.3|110806.3|110839|110814|110857.4|110817.8|110837.8|110804.7|36
1732565100000|2024-11-25 20:05:00|110838.3|110813.3|110832.1|110807.1|110838.4|110813.4|110832.1|110807.1|37
1732565110000|2024-11-25 20:05:10|110831.6|110806.6|110834.8|110809.8|110836.3|110811.3|110831.6|110806.6|31
1732565120000|2024-11-25 20:05:20|110836.4|110811.4|110838.4|110813.4|110842.5|110817.5|110835|110810|40
1732565130000|2024-11-25 20:05:30|110837.4|110812.4|110832.8|110807.8|110837.4|110812.4|110832.1|110807.1|34
1732565140000|2024-11-25 20:05:40|110833.8|110808.8|110827.7|110802.7|110834.9|110809.9|110822.3|110797.3|58
1732565150000|2024-11-25 20:05:50|110825.7|110800.7|110826.3|110801.3|110827.8|110802.8|110825.7|110800.7|14
1732565160000|2024-11-25 20:06:00|110825.2|110800.2|110832.3|110807.3|110832.8|110807.8|110824.2|110799.2|40
1732565170000|2024-11-25 20:06:10|110831.2|110806.2|110837.4|110812.4|110838.6|110813.6|110831.2|110806.2|30
1732565180000|2024-11-25 20:06:20|110838.3|110813.3|110834.3|110809.3|110843.5|110818.5|110833.2|110808.2|26
1732565190000|2024-11-25 20:06:30|110833.8|110808.8|110835.6|110810.6|110837.6|110812.6|110833.8|110808.8|17
1732565200000|2024-11-25 20:06:40|110834.2|110809.2|110835.9|110810.9|110835.9|110810.9|110834.2|110809.2|4
1732565210000|2024-11-25 20:06:50|110834.8|110809.8|110828.8|110803.8|110834.8|110809.8|110827.7|110802.7|18
1732565220000|2024-11-25 20:07:00|110829.6|110804.6|110827.9|110802.9|110829.9|110804.9|110824.5|110799.5|39
1732565230000|2024-11-25 20:07:10|110827.4|110802.4|110830.4|110805.4|110830.8|110805.8|110826|110801|39
1732565240000|2024-11-25 20:07:20|110830.3|110805.3|110834.7|110809.7|110835|110810|110830.3|110805.3|19
1732565250000|2024-11-25 20:07:30|110835.7|110810.7|110837.6|110812.6|110837.7|110812.7|110834.2|110809.2|15
1732565260000|2024-11-25 20:07:40|110835.6|110810.6|110839.7|110814.7|110839.7|110814.7|110834.7|110809.7|15
1732565270000|2024-11-25 20:07:50|110840|110815|110834.6|110809.6|110840|110815|110832.3|110807.3|8
1732565280000|2024-11-25 20:08:00|110834.7|110809.7|110839.6|110814.6|110840.2|110815.2|110834.7|110809.7|10
1732565290000|2024-11-25 20:08:10|110838.9|110813.9|110832|110807|110839.5|110814.5|110832|110807|24
1732565300000|2024-11-25 20:08:20|110832.4|110807.4|110827.2|110802.2|110832.4|110807.4|110826.6|110801.6|21
1732565310000|2024-11-25 20:08:30|110827.1|110802.1|110826.9|110801.9|110828.4|110803.4|110825.3|110800.3|22
1732565320000|2024-11-25 20:08:40|110827.5|110802.5|110829.6|110804.6|110833.5|110808.5|110827.5|110802.5|25
1732565330000|2024-11-25 20:08:50|110829.3|110804.3|110826|110801|110831.5|110806.5|110824.7|110799.7|21
1732565340000|2024-11-25 20:09:00|110826.9|110801.9|110834.8|110809.8|110835.9|110810.9|110826.9|110801.9|26
1732565350000|2024-11-25 20:09:10|110836.7|110811.7|110836.7|110811.7|110837|110812|110833.5|110808.5|15
1732565360000|2024-11-25 20:09:20|110836.4|110811.4|110828|110803|110836.4|110811.4|110827.3|110802.3|17
1732565370000|2024-11-25 20:09:30|110828.4|110803.4|110830.5|110805.5|110830.7|110805.7|110828|110803|27
1732565380000|2024-11-25 20:09:40|110830.2|110805.2|110829.2|110804.2|110830.2|110805.2|110827.2|110802.2|17
1732565390000|2024-11-25 20:09:50|110828.7|110803.7|110830|110805|110830|110805|110826|110801|14
1732565400000|2024-11-25 20:10:00|110829.8|110804.8|110828.6|110803.6|110829.8|110804.8|110826.9|110801.9|25
1732565410000|2024-11-25 20:10:10|110827.8|110802.8|110824.4|110799.4|110828.6|110803.6|110823.2|110798.2|17
1732565420000|2024-11-25 20:10:20|110824.3|110799.3|110815.3|110790.3|110824.3|110799.3|110805.9|110780.9|51
1732565430000|2024-11-25 20:10:30|110815|110790|110814.4|110789.4|110817.8|110792.8|110811.8|110786.8|45
1732565440000|2024-11-25 20:10:40|110814.1|110789.1|110805.8|110780.8|110815.1|110790.1|110803.1|110778.1|25
1732565450000|2024-11-25 20:10:50|110806.5|110781.5|110805.9|110780.9|110810.6|110785.6|110803.8|110778.8|44
1732565460000|2024-11-25 20:11:00|110805.8|110780.8|110803.6|110778.6|110806.9|110781.9|110799.1|110774.1|20
1732565470000|2024-11-25 20:11:10|110803.1|110778.1|110800.1|110775.1|110806.3|110781.3|110796.7|110771.7|49
1732565480000|2024-11-25 20:11:20|110796.9|110771.9|110807.3|110782.3|110812.6|110787.6|110796.6|110771.6|47
1732565490000|2024-11-25 20:11:30|110806.9|110781.9|110790.2|110765.2|110806.9|110781.9|110788.3|110763.3|66
1732565500000|2024-11-25 20:11:40|110790.3|110765.3|110785.5|110760.5|110792.4|110767.4|110782.9|110757.9|70
1732565510000|2024-11-25 20:11:50|110787.7|110762.7|110786.1|110761.1|110789.4|110764.4|110780.3|110755.3|50
1732565520000|2024-11-25 20:12:00|110788.7|110763.7|110786|110761|110791.8|110766.8|110784.8|110759.8|59
1732565530000|2024-11-25 20:12:10|110789.9|110764.9|110783.7|110758.7|110805.6|110767.5|110783.7|110754.2|53
1732565540000|2024-11-25 20:12:20|110787.4|110762.4|110782.1|110757.1|110801.4|110765.5|110781.4|110751.4|73
1732565550000|2024-11-25 20:12:30|110785.9|110760.9|110784.2|110759.2|110788.1|110763.1|110779.3|110754.3|57
1732565560000|2024-11-25 20:12:40|110782.9|110757.9|110786.3|110761.3|110800.4|110762.1|110780.5|110745.4|67
1732565570000|2024-11-25 20:12:50|110782|110757|110791.5|110766.5|110795.4|110770.4|110779.9|110754.9|68
1732565580000|2024-11-25 20:13:00|110794.5|110769.5|110777.9|110752.9|110794.8|110769.8|110776|110751|68
1732565590000|2024-11-25 20:13:10|110781.6|110756.6|110791.1|110766.1|110792.1|110767.1|110774.8|110749.8|68
1732565600000|2024-11-25 20:13:20|110791.2|110766.2|110790.6|110765.6|110794|110769|110787.7|110762.7|58
1732565610000|2024-11-25 20:13:30|110790.8|110765.8|110796.6|110771.6|110799.8|110774.8|110787.7|110762.7|54
1732565620000|2024-11-25 20:13:40|110797.9|110772.9|110799.4|110774.4|110799.4|110774.4|110796.2|110771.2|13
1732565630000|2024-11-25 20:13:50|110799.6|110774.6|110799.6|110774.6|110802|110777|110796.4|110771.4|19
1732565640000|2024-11-25 20:14:00|110799.4|110774.4|110806.9|110781.9|110808.5|110783.5|110797.2|110772.2|39
1732565650000|2024-11-25 20:14:10|110804.2|110779.2|110799.1|110774.1|110804.2|110779.2|110795.2|110770.2|44
1732565660000|2024-11-25 20:14:20|110799|110774|110801.4|110776.4|110803.1|110778.1|110797.7|110772.7|41
1732565670000|2024-11-25 20:14:30|110800.4|110775.4|110800|110775|110803|110778|110798.3|110773.3|47
1732565680000|2024-11-25 20:14:40|110801.3|110776.3|110798.5|110773.5|110804.9|110779.9|110795.4|110770.4|49
1732565690000|2024-11-25 20:14:50|110796.6|110771.6|110800.8|110775.8|110805.7|110780.7|110796.6|110771.6|39
1732565700000|2024-11-25 20:15:00|110799.8|110774.8|110796.3|110771.3|110802.4|110777.4|110796.3|110771.3|15
1732565710000|2024-11-25 20:15:10|110797.6|110772.6|110800.5|110775.5|110801.4|110776.4|110793.6|110768.6|38
1732565720000|2024-11-25 20:15:20|110800.8|110775.8|110787.1|110762.1|110801.6|110776.6|110786.2|110761.2|28
1732565730000|2024-11-25 20:15:30|110786.1|110761.1|110786.6|110761.6|110789.3|110764.3|110784.2|110759.2|47
1732565740000|2024-11-25 20:15:40|110787.3|110762.3|110784.7|110759.7|110788.4|110763.4|110783.3|110758.3|51
1732565750000|2024-11-25 20:15:50|110783|110758|110786|110761|110790.2|110765.2|110783|110758|48
1732565760000|2024-11-25 20:16:00|110785.7|110760.7|110783.1|110758.1|110788.2|110763.2|110783.1|110758.1|33
1732565770000|2024-11-25 20:16:10|110785.3|110760.3|110784.4|110759.4|110790.2|110765.2|110782.9|110757.9|42
1732565780000|2024-11-25 20:16:20|110785.8|110760.8|110795.1|110770.1|110796.9|110771.9|110783.2|110758.2|56
1732565790000|2024-11-25 20:16:30|110794.9|110769.9|110796.8|110771.8|110800.3|110775.3|110794.1|110769.1|42
1732565800000|2024-11-25 20:16:40|110799.2|110774.2|110794.7|110769.7|110799.5|110774.5|110793.6|110768.6|31
1732565810000|2024-11-25 20:16:50|110796.2|110771.2|110797.3|110772.3|110797.8|110772.8|110794|110769|45
1732565820000|2024-11-25 20:17:00|110797.8|110772.8|110795.1|110770.1|110800.6|110775.6|110792.3|110767.3|43
1732565830000|2024-11-25 20:17:10|110795.5|110770.5|110782|110757|110796.4|110771.4|110780.7|110755.7|46
1732565840000|2024-11-25 20:17:20|110782.1|110757.1|110780.5|110755.5|110782.2|110757.2|110780.2|110755.2|8
1732565850000|2024-11-25 20:17:30|110779.6|110754.6|110781.6|110756.6|110781.6|110756.6|110779.5|110754.5|5
1732565860000|2024-11-25 20:17:40|110781|110756|110781.8|110756.8|110782.1|110757.1|110780.9|110755.9|7
1732565870000|2024-11-25 20:17:50|110782.7|110757.7|110787.5|110762.5|110788.9|110763.9|110782.7|110757.7|28
1732565880000|2024-11-25 20:18:00|110786.3|110761.3|110808.6|110783.6|110812.3|110787.3|110785.2|110760.2|44
1732565890000|2024-11-25 20:18:10|110809.3|110784.3|110811.6|110786.6|110814.4|110789.4|110806.6|110781.6|40
1732565900000|2024-11-25 20:18:20|110811.9|110786.9|110813.5|110788.5|110817.7|110792.7|110811.9|110786.9|29
1732565910000|2024-11-25 20:18:30|110813|110788|110811.3|110786.3|110814|110789|110811.3|110786.3|19
1732565920000|2024-11-25 20:18:40|110811.9|110786.9|110809.2|110784.2|110813.3|110788.3|110808.2|110783.2|30
1732565930000|2024-11-25 20:18:50|110809.8|110784.8|110811.3|110786.3|110813.2|110788.2|110809.8|110784.8|10
1732565940000|2024-11-25 20:19:00|110810.9|110785.9|110807.2|110782.2|110810.9|110785.9|110804.5|110779.5|33
1732565950000|2024-11-25 20:19:10|110806.4|110781.4|110807.6|110782.6|110808|110783|110804.9|110779.9|16
1732565960000|2024-11-25 20:19:20|110805.6|110780.6|110803.3|110778.3|110808.3|110783.3|110802|110777|40
1732565970000|2024-11-25 20:19:30|110803.2|110778.2|110810.2|110785.2|110810.2|110785.2|110803.2|110778.2|18
1732565980000|2024-11-25 20:19:40|110809.8|110784.8|110809.4|110784.4|110809.8|110784.8|110809.4|110784.4|6
1732565990000|2024-11-25 20:19:50|110809.6|110784.6|110816.4|110791.4|110816.4|110791.4|110809.6|110784.6|7
1732566000000|2024-11-25 20:20:00|110815.5|110790.5|110829.7|110804.7|110830.9|110805.9|110811.7|110786.7|29
1732566010000|2024-11-25 20:20:10|110828.2|110803.2|110831.5|110806.5|110833.9|110808.9|110828.2|110803.2|28
1732566020000|2024-11-25 20:20:20|110832.5|110807.5|110837.3|110812.3|110838.3|110813.3|110832.5|110807.5|44
1732566030000|2024-11-25 20:20:30|110837|110812|110830.5|110805.5|110840|110815|110830.5|110805.5|31
1732566040000|2024-11-25 20:20:40|110831.2|110806.2|110826.1|110801.1|110832|110807|110825|110800|25
1732566050000|2024-11-25 20:20:50|110825.9|110800.9|110827|110802|110828.7|110803.7|110823.4|110798.4|42
1732566060000|2024-11-25 20:21:00|110826.9|110801.9|110830.5|110805.5|110830.6|110805.6|110824.6|110799.6|32
1732566070000|2024-11-25 20:21:10|110829.1|110804.1|110830.4|110805.4|110833.5|110808.5|110829.1|110804.1|19
1732566080000|2024-11-25 20:21:20|110830.5|110805.5|110832.5|110807.5|110834.8|110809.8|110830.5|110805.5|36
1732566090000|2024-11-25 20:21:30|110831.2|110806.2|110830.8|110805.8|110834.9|110809.9|110829.5|110804.5|42
1732566100000|2024-11-25 20:21:40|110832.1|110807.1|110829.5|110804.5|110832.5|110807.5|110829.5|110804.5|13
1732566110000|2024-11-25 20:21:50|110831.4|110806.4|110833|110808|110833|110808|110829.5|110804.5|12
1732566120000|2024-11-25 20:22:00|110834.1|110809.1|110832.8|110807.8|110834.1|110809.1|110830.2|110805.2|21
1732566130000|2024-11-25 20:22:10|110833|110808|110833|110808|110833.2|110808.2|110833|110808|4
1732566140000|2024-11-25 20:22:20|110832.5|110807.5|110832.9|110807.9|110834|110809|110830.1|110805.1|22
1732566150000|2024-11-25 20:22:30|110832.6|110807.6|110834.7|110809.7|110834.7|110809.7|110832.6|110807.6|7
1732566160000|2024-11-25 20:22:40|110838.2|110813.2|110848.1|110823.1|110853.9|110828.9|110838.2|110813.2|39
1732566170000|2024-11-25 20:22:50|110848.4|110823.4|110847.5|110822.5|110848.4|110823.4|110844.9|110819.9|19
1732566180000|2024-11-25 20:23:00|110848.6|110823.6|110849.3|110824.3|110854.7|110829.7|110847.8|110822.8|29
1732566190000|2024-11-25 20:23:10|110848.7|110823.7|110871.3|110846.3|110874.5|110849.5|110848.7|110823.7|52
1732566200000|2024-11-25 20:23:20|110870.4|110845.4|110868|110843|110872.6|110847.6|110867|110842|40
1732566210000|2024-11-25 20:23:30|110869.1|110844.1|110872|110847|110877.9|110852.9|110868|110843|65
1732566220000|2024-11-25 20:23:40|110873.4|110848.4|110872.8|110847.8|110878.9|110853.9|110865.2|110840.2|53
1732566230000|2024-11-25 20:23:50|110871.8|110846.8|110872.8|110847.8|110877.4|110852.4|110869|110844|64
1732566240000|2024-11-25 20:24:00|110874.9|110849.9|110870.3|110845.3|110876.9|110851.9|110865.5|110840.5|48
1732566250000|2024-11-25 20:24:10|110869.1|110844.1|110869.6|110844.6|110871.6|110846.6|110865.7|110840.7|48
1732566260000|2024-11-25 20:24:20|110868.7|110843.7|110862.3|110837.3|110869.3|110844.3|110859.3|110834.3|37
1732566270000|2024-11-25 20:24:30|110861|110836|110859.9|110834.9|110864.2|110839.2|110858.6|110833.6|32
1732566280000|2024-11-25 20:24:40|110859.8|110834.8|110867|110842|110867|110842|110859.8|110834.8|20
1732566290000|2024-11-25 20:24:50|110865.3|110840.3|110865.7|110840.7|110867.4|110842.4|110864.7|110839.7|22
1732566300000|2024-11-25 20:25:00|110866.4|110841.4|110862.8|110837.8|110867|110842|110861.9|110836.9|14
1732566310000|2024-11-25 20:25:10|110863.7|110838.7|110867.8|110842.8|110867.8|110842.8|110863.7|110838.7|18
1732566320000|2024-11-25 20:25:20|110867.4|110842.4|110865.4|110840.4|110867.5|110842.5|110864|110839|21
1732566330000|2024-11-25 20:25:30|110866|110841|110867|110842|110867.1|110842.1|110864.3|110839.3|14
1732566340000|2024-11-25 20:25:40|110867.7|110842.7|110866.3|110841.3|110874.7|110849.7|110865.7|110840.7|29
1732566350000|2024-11-25 20:25:50|110864.9|110839.9|110864.1|110839.1|110865.9|110840.9|110864.1|110839.1|10
1732566360000|2024-11-25 20:26:00|110864.4|110839.4|110863|110838|110866.1|110841.1|110861.7|110836.7|26
1732566370000|2024-11-25 20:26:10|110864|110839|110861.8|110836.8|110865.2|110840.2|110861.8|110836.8|12
1732566380000|2024-11-25 20:26:20|110860.7|110835.7|110861.3|110836.3|110862.3|110837.3|110860|110835|9
1732566390000|2024-11-25 20:26:30|110859.8|110834.8|110868.3|110843.3|110869.4|110844.4|110859.8|110834.8|21
1732566400000|2024-11-25 20:26:40|110869|110844|110882.3|110857.3|110886.2|110861.2|110868|110843|43
1732566410000|2024-11-25 20:26:50|110883.1|110858.1|110882.3|110857.3|110887.2|110862.2|110880.1|110855.1|41
1732566420000|2024-11-25 20:27:00|110883.9|110858.9|110879.4|110854.4|110885.2|110860.2|110877.8|110852.8|48
1732566430000|2024-11-25 20:27:10|110879.2|110854.2|110877.8|110852.8|110882.4|110857.4|110876.4|110851.4|33
1732566440000|2024-11-25 20:27:20|110878.4|110853.4|110875.5|110850.5|110885.3|110860.3|110875.5|110850.5|26
1732566450000|2024-11-25 20:27:30|110875.6|110850.6|110875.6|110850.6|110876.3|110851.3|110874.6|110849.6|12
1732566460000|2024-11-25 20:27:40|110875.8|110850.8|110875.6|110850.6|110876.3|110851.3|110874.9|110849.9|8
1732566470000|2024-11-25 20:27:50|110875.2|110850.2|110874.4|110849.4|110876.6|110851.6|110874.4|110849.4|7
1732566480000|2024-11-25 20:28:00|110874.7|110849.7|110874.4|110849.4|110875|110850|110873.8|110848.8|8
1732566490000|2024-11-25 20:28:10|110873.9|110848.9|110875.1|110850.1|110875.7|110850.7|110873.9|110848.9|11
1732566500000|2024-11-25 20:28:20|110875.6|110850.6|110876.9|110851.9|110876.9|110851.9|110875.3|110850.3|10
1732566510000|2024-11-25 20:28:30|110875.2|110850.2|110890.4|110865.4|110893.7|110868.7|110875.2|110850.2|31
1732566520000|2024-11-25 20:28:40|110891.2|110866.2|110888.2|110863.2|110894.2|110869.2|110888.2|110863.2|42
1732566530000|2024-11-25 20:28:50|110888.9|110863.9|110878.4|110853.4|110889|110864|110877.4|110852.4|18
1732566540000|2024-11-25 20:29:00|110877.1|110852.1|110872.7|110847.7|110877.1|110852.1|110872.7|110847.7|9
1732566550000|2024-11-25 20:29:10|110873.5|110848.5|110866.8|110841.8|110874.1|110849.1|110866.3|110841.3|14
1732566560000|2024-11-25 20:29:20|110866.5|110841.5|110859|110834|110868.1|110843.1|110857.7|110832.7|15
1732566570000|2024-11-25 20:29:30|110858.9|110833.9|110853.5|110828.5|110859.4|110834.4|110852.2|110827.2|27
1732566580000|2024-11-25 20:29:40|110854.8|110829.8|110853.3|110828.3|110854.8|110829.8|110851.3|110826.3|30
1732566590000|2024-11-25 20:29:50|110851.8|110826.8|110852.6|110827.6|110853.2|110828.2|110850|110825|30
1732566600000|2024-11-25 20:30:00|110850.4|110825.4|110860.5|110835.5|110863.4|110838.4|110850.4|110825.4|19
1732566610000|2024-11-25 20:30:10|110858.7|110833.7|110861.2|110836.2|110862.6|110837.6|110858.7|110833.7|7
1732566620000|2024-11-25 20:30:20|110859.8|110834.8|110860.9|110835.9|110863.1|110838.1|110858.7|110833.7|8
1732566630000|2024-11-25 20:30:30|110859.4|110834.4|110856.3|110831.3|110860.7|110835.7|110855.6|110830.6|15
1732566640000|2024-11-25 20:30:40|110854.4|110829.4|110850.8|110825.8|110860.2|110835.2|110848.9|110823.9|36
1732566650000|2024-11-25 20:30:50|110849.2|110824.2|110847.2|110822.2|110850.5|110825.5|110841.7|110816.7|39
1732566660000|2024-11-25 20:31:00|110846.6|110821.6|110852.2|110827.2|110853.9|110828.9|110844.4|110819.4|57
1732566670000|2024-11-25 20:31:10|110851.1|110826.1|110851.4|110826.4|110852.2|110827.2|110845.4|110820.4|43
1732566680000|2024-11-25 20:31:20|110848.9|110823.9|110843.7|110818.7|110851.5|110826.5|110841|110816|57
1732566690000|2024-11-25 20:31:30|110848.3|110823.3|110860.1|110835.1|110860.1|110835.1|110841.7|110816.7|40
1732566700000|2024-11-25 20:31:40|110861.6|110836.6|110861.1|110836.1|110862.8|110837.8|110859|110834|25
1732566710000|2024-11-25 20:31:50|110859.4|110834.4|110863.9|110838.9|110865.5|110840.5|110859.4|110834.4|15
1732566720000|2024-11-25 20:32:00|110863.2|110838.2|110859.8|110834.8|110866.2|110841.2|110854.4|110829.4|39
1732566730000|2024-11-25 20:32:10|110859.9|110834.9|110861.5|110836.5|110861.5|110836.5|110855|110830|51
1732566740000|2024-11-25 20:32:20|110860.3|110835.3|110863.1|110838.1|110864.2|110839.2|110858.9|110833.9|21
1732566750000|2024-11-25 20:32:30|110864.1|110839.1|110872.5|110847.5|110875.6|110850.6|110864.1|110839.1|35
1732566760000|2024-11-25 20:32:40|110872.7|110847.7|110868.4|110843.4|110872.9|110847.9|110868.4|110843.4|23
1732566770000|2024-11-25 20:32:50|110868.3|110843.3|110872.6|110847.6|110875.9|110850.9|110868.3|110843.3|27
1732566780000|2024-11-25 20:33:00|110874.2|110849.2|110879.1|110854.1|110879.3|110854.3|110871.6|110846.6|33
1732566790000|2024-11-25 20:33:10|110881.5|110856.5|110883.5|110858.5|110885.4|110860.4|110880.9|110855.9|36
1732566800000|2024-11-25 20:33:20|110883.1|110858.1|110886.1|110861.1|110887.3|110862.3|110881.6|110856.6|35
1732566810000|2024-11-25 20:33:30|110886.6|110861.6|110883.6|110858.6|110888.2|110863.2|110881.4|110856.4|35
1732566820000|2024-11-25 20:33:40|110882.7|110857.7|110883.3|110858.3|110884.5|110859.5|110880.3|110855.3|42
1732566830000|2024-11-25 20:33:50|110881|110856|110882.6|110857.6|110884.1|110859.1|110880.2|110855.2|36
1732566840000|2024-11-25 20:34:00|110882.2|110857.2|110871.4|110846.4|110884.4|110859.4|110867.4|110842.4|32
1732566850000|2024-11-25 20:34:10|110878|110828|110873.4|110848.4|110878|110852|110871.9|110828|13
1732566860000|2024-11-25 20:34:20|110873.3|110848.3|110873.9|110848.9|110874.5|110849.5|110872.6|110847.6|9
1732566870000|2024-11-25 20:34:30|110873.8|110848.8|110874.1|110849.1|110874.1|110849.1|110873.8|110848.8|3
1732566880000|2024-11-25 20:34:40|110874.2|110849.2|110864.7|110839.7|110874.4|110849.4|110863.8|110838.8|14
1732566890000|2024-11-25 20:34:50|110865.2|110840.2|110866.2|110841.2|110868.4|110843.4|110863.4|110838.4|43
1732566900000|2024-11-25 20:35:00|110867.9|110842.9|110856.6|110831.6|110867.9|110842.9|110855.6|110830.6|56
1732566910000|2024-11-25 20:35:10|110858.7|110833.7|110858.5|110833.5|110860.2|110835.2|110854.7|110829.7|60
1732566920000|2024-11-25 20:35:20|110859.4|110834.4|110862.9|110837.9|110864.3|110839.3|110859.4|110834.4|22
1732566930000|2024-11-25 20:35:30|110862.3|110837.3|110862.2|110837.2|110862.4|110837.4|110862.2|110837.2|5
1732566940000|2024-11-25 20:35:40|110862.3|110837.3|110863.3|110838.3|110864.2|110839.2|110862.3|110837.3|6
1732566950000|2024-11-25 20:35:50|110863.8|110838.8|110862.9|110837.9|110864.3|110839.3|110862.9|110837.9|4
1732566960000|2024-11-25 20:36:00|110863.9|110838.9|110863|110838|110863.9|110838.9|110860.8|110835.8|12
1732566970000|2024-11-25 20:36:10|110862.5|110837.5|110863.9|110838.9|110864.5|110839.5|110862|110837|8
1732566980000|2024-11-25 20:36:20|110864.9|110839.9|110871.9|110846.9|110877.7|110852.7|110864.9|110839.9|24
1732566990000|2024-11-25 20:36:30|110872.9|110847.9|110872.3|110847.3|110872.9|110847.9|110869.3|110844.3|18
1732567000000|2024-11-25 20:36:40|110873.4|110848.4|110869.2|110844.2|110873.4|110848.4|110867.5|110842.5|13
1732567010000|2024-11-25 20:36:50|110868.2|110843.2|110871.2|110846.2|110871.3|110846.3|110865.2|110840.2|44
1732567020000|2024-11-25 20:37:00|110871.1|110846.1|110877.7|110852.7|110879.9|110854.9|110870.4|110845.4|18
1732567030000|2024-11-25 20:37:10|110876.2|110851.2|110876.3|110851.3|110877.4|110852.4|110874.9|110849.9|14
1732567040000|2024-11-25 20:37:20|110876.5|110851.5|110874.7|110849.7|110877.5|110852.5|110870.2|110845.2|35
1732567050000|2024-11-25 20:37:30|110872.9|110847.9|110873|110848|110874.7|110849.7|110866.3|110841.3|30
1732567060000|2024-11-25 20:37:40|110873.5|110848.5|110873.3|110848.3|110875.7|110850.7|110872|110847|19
1732567070000|2024-11-25 20:37:50|110873.6|110848.6|110869.9|110844.9|110876.9|110851.9|110869.9|110844.9|24
1732567080000|2024-11-25 20:38:00|110869.8|110844.8|110870.9|110845.9|110873.3|110848.3|110869.1|110844.1|21
1732567090000|2024-11-25 20:38:10|110869.2|110844.2|110870|110845|110871.1|110846.1|110865.5|110840.5|24
1732567100000|2024-11-25 20:38:20|110868.6|110843.6|110870.7|110845.7|110871.4|110846.4|110868.4|110843.4|18
1732567110000|2024-11-25 20:38:30|110870.6|110845.6|110866.1|110841.1|110870.7|110845.7|110866.1|110841.1|15
1732567120000|2024-11-25 20:38:40|110869.2|110844.2|110870.5|110845.5|110875.9|110850.9|110869.2|110844.2|18
1732567130000|2024-11-25 20:38:50|110871.4|110846.4|110875.1|110850.1|110878.2|110853.2|110871.4|110846.4|26
1732567140000|2024-11-25 20:39:00|110874.6|110849.6|110866.1|110841.1|110875.6|110850.6|110866.1|110841.1|12
1732567150000|2024-11-25 20:39:10|110865.5|110840.5|110865.2|110840.2|110869.3|110844.3|110864.3|110839.3|29
1732567160000|2024-11-25 20:39:20|110865.5|110840.5|110865.7|110840.7|110869.4|110844.4|110865.2|110840.2|30
1732567170000|2024-11-25 20:39:30|110868.8|110843.8|110880.2|110855.2|110881.6|110856.6|110866.9|110841.9|33
1732567180000|2024-11-25 20:39:40|110881.2|110856.2|110878|110853|110881.3|110856.3|110876.9|110851.9|13
1732567190000|2024-11-25 20:39:50|110877.4|110852.4|110877.3|110852.3|110877.4|110852.4|110875.7|110850.7|10
1732567200000|2024-11-25 20:40:00|110876.4|110851.4|110876.8|110851.8|110877.3|110852.3|110876.3|110851.3|8
1732567210000|2024-11-25 20:40:10|110877|110852|110877.1|110852.1|110877.1|110852.1|110875.5|110850.5|12
1732567220000|2024-11-25 20:40:20|110875.5|110850.5|110867.7|110842.7|110876.9|110851.9|110867.2|110842.2|29
1732567230000|2024-11-25 20:40:30|110868.4|110843.4|110867.2|110842.2|110875.9|110850.9|110867.2|110842.2|18
1732567240000|2024-11-25 20:40:40|110869.1|110844.1|110875.1|110850.1|110876.4|110851.4|110866.1|110841.1|38
1732567250000|2024-11-25 20:40:50|110876.8|110851.8|110875.1|110850.1|110891.1|110853.2|110873.1|110838.5|24
1732567260000|2024-11-25 20:41:00|110875.2|110850.2|110860.8|110835.8|110878.3|110853.3|110858.9|110833.9|26
1732567270000|2024-11-25 20:41:10|110861.1|110836.1|110869.4|110844.4|110872.3|110847.3|110859.9|110834.9|27
1732567280000|2024-11-25 20:41:20|110869.2|110844.2|110869.7|110844.7|110872.2|110847.2|110865.8|110840.8|20
1732567290000|2024-11-25 20:41:30|110869.2|110844.2|110865|110840|110869.2|110844.2|110863.3|110838.3|17
1732567300000|2024-11-25 20:41:40|110865.3|110840.3|110865|110840|110873.2|110848.2|110865|110840|30
1732567310000|2024-11-25 20:41:50|110864.4|110839.4|110862.2|110837.2|110864.6|110839.6|110862.2|110837.2|11
1732567320000|2024-11-25 20:42:00|110861.6|110836.6|110861.8|110836.8|110863.3|110838.3|110861.6|110836.6|9
1732567330000|2024-11-25 20:42:10|110861.2|110836.2|110861.1|110836.1|110861.2|110836.2|110859.7|110834.7|6
1732567340000|2024-11-25 20:42:20|110861.4|110836.4|110861.4|110836.4|110861.4|110836.4|110861.2|110836.2|4
1732567350000|2024-11-25 20:42:30|110861.3|110836.3|110864.6|110839.6|110865.4|110840.4|110861.1|110836.1|9
1732567360000|2024-11-25 20:42:40|110863.9|110838.9|110860.3|110835.3|110863.9|110838.9|110860.3|110835.3|9
1732567370000|2024-11-25 20:42:50|110860.4|110835.4|110859.5|110834.5|110861.8|110836.8|110855.2|110830.2|10
1732567380000|2024-11-25 20:43:00|110859.9|110834.9|110863|110838|110863|110838|110859.7|110834.7|12
1732567390000|2024-11-25 20:43:10|110862.5|110837.5|110863.9|110838.9|110863.9|110838.9|110859.8|110834.8|14
1732567400000|2024-11-25 20:43:20|110862.6|110837.6|110860.4|110835.4|110862.6|110837.6|110859.8|110834.8|11
1732567410000|2024-11-25 20:43:30|110860.1|110835.1|110860.4|110835.4|110862.1|110837.1|110856.6|110831.6|20
1732567420000|2024-11-25 20:43:40|110861.4|110836.4|110859.8|110834.8|110861.4|110836.4|110859.6|110834.6|11
1732567430000|2024-11-25 20:43:50|110859.4|110834.4|110862.5|110837.5|110864.5|110839.5|110859.4|110834.4|14
1732567440000|2024-11-25 20:44:00|110862.7|110837.7|110865.2|110840.2|110867.6|110842.6|110861.4|110836.4|24
1732567450000|2024-11-25 20:44:10|110866.6|110841.6|110872.5|110847.5|110872.5|110847.5|110866.6|110841.6|12
1732567460000|2024-11-25 20:44:20|110873|110848|110877.5|110852.5|110879.5|110854.5|110872.1|110847.1|13
1732567470000|2024-11-25 20:44:30|110876.8|110851.8|110868.8|110843.8|110876.8|110851.8|110868.7|110843.7|17
1732567480000|2024-11-25 20:44:40|110869.3|110844.3|110867.6|110842.6|110870.7|110845.7|110865.8|110840.8|9
1732567490000|2024-11-25 20:44:50|110868.4|110843.4|110879.5|110854.5|110881.1|110856.1|110867.4|110842.4|26
1732567500000|2024-11-25 20:45:00|110880.8|110855.8|110884.9|110859.9|110889.2|110864.2|110880.8|110855.8|46
1732567510000|2024-11-25 20:45:10|110884.3|110859.3|110878.8|110853.8|110885.2|110860.2|110878.8|110853.8|33
1732567520000|2024-11-25 20:45:20|110878|110853|110877.2|110852.2|110878|110853|110876.7|110851.7|3
1732567530000|2024-11-25 20:45:30|110875.1|110850.1|110873.4|110848.4|110880|110855|110867.9|110842.9|23
1732567540000|2024-11-25 20:45:40|110874.1|110849.1|110877|110852|110879.4|110854.4|110874.1|110849.1|25
1732567550000|2024-11-25 20:45:50|110878.1|110853.1|110875.5|110850.5|110880.6|110855.6|110874.3|110849.3|24
1732567560000|2024-11-25 20:46:00|110874.8|110849.8|110850.6|110825.6|110874.8|110849.8|110850.6|110825.6|44
1732567570000|2024-11-25 20:46:10|110850|110825|110845.6|110820.6|110853.2|110828.2|110845.6|110820.6|24
1732567580000|2024-11-25 20:46:20|110845.8|110820.8|110860.3|110835.3|110860.3|110835.3|110845.8|110820.8|21
1732567590000|2024-11-25 20:46:30|110860.1|110835.1|110856.2|110831.2|110862.7|110837.7|110854.7|110829.7|22
1732567600000|2024-11-25 20:46:40|110854.8|110829.8|110858.3|110833.3|110859.8|110834.8|110853.5|110828.5|40
1732567610000|2024-11-25 20:46:50|110857|110832|110856.5|110831.5|110858.3|110833.3|110854.6|110829.6|36
1732567620000|2024-11-25 20:47:00|110854.7|110829.7|110852.5|110827.5|110858.1|110833.1|110849.4|110824.4|44
1732567630000|2024-11-25 20:47:10|110850.5|110825.5|110851.4|110826.4|110854.5|110829.5|110845.2|110820.2|24
1732567640000|2024-11-25 20:47:20|110849.7|110824.7|110878.3|110853.3|110878.3|110853.3|110849.7|110824.7|23
1732567650000|2024-11-25 20:47:30|110879.3|110854.3|110882.8|110857.8|110884.6|110859.6|110875.9|110850.9|33
1732567660000|2024-11-25 20:47:40|110882.1|110857.1|110881.7|110856.7|110884.5|110859.5|110881.2|110856.2|34
1732567670000|2024-11-25 20:47:50|110882.2|110857.2|110883.7|110858.7|110885.8|110860.8|110880.2|110855.2|35
1732567680000|2024-11-25 20:48:00|110882.9|110857.9|110882.6|110857.6|110884.7|110859.7|110877.9|110852.9|39
1732567690000|2024-11-25 20:48:10|110882.4|110857.4|110886.2|110861.2|110886.2|110861.2|110881.9|110856.9|24
1732567700000|2024-11-25 20:48:20|110885.2|110860.2|110900.9|110875.9|110902.5|110877.5|110885.2|110860.2|26
1732567710000|2024-11-25 20:48:30|110903.7|110878.7|110908.6|110883.6|110908.6|110883.6|110898.3|110873.3|23
1732567720000|2024-11-25 20:48:40|110906.3|110881.3|110902.4|110877.4|110909.6|110884.6|110902.4|110877.4|25
1732567730000|2024-11-25 20:48:50|110904.8|110879.8|110907.6|110882.6|110908|110883|110902.2|110877.2|14
1732567740000|2024-11-25 20:49:00|110907.4|110882.4|110908.3|110883.3|110908.3|110883.3|110907.2|110882.2|5
1732567750000|2024-11-25 20:49:10|110907.9|110882.9|110909|110884|110909|110884|110907.4|110882.4|8
1732567760000|2024-11-25 20:49:20|110908.8|110883.8|110916.4|110891.4|110916.4|110891.4|110908.6|110883.6|24
1732567770000|2024-11-25 20:49:30|110913|110888|110908.3|110883.3|110915.9|110890.9|110908.3|110883.3|20
1732567780000|2024-11-25 20:49:40|110907.3|110882.3|110906.6|110881.6|110908|110883|110906.6|110881.6|3
1732567790000|2024-11-25 20:49:50|110906.2|110881.2|110906.8|110881.8|110908.7|110883.7|110906.2|110881.2|5
1732567800000|2024-11-25 20:50:00|110905.2|110880.2|110926.5|110901.5|110930.3|110905.3|110905.2|110880.2|44
1732567810000|2024-11-25 20:50:10|110925.5|110900.5|110930.3|110905.3|110933.5|110908.5|110921.2|110896.2|46
1732567820000|2024-11-25 20:50:20|110929.9|110904.9|110936.4|110911.4|110937.6|110912.6|110924.9|110899.9|34
1732567830000|2024-11-25 20:50:30|110935.2|110910.2|110935.4|110910.4|110936.3|110911.3|110933.7|110908.7|13
1732567840000|2024-11-25 20:50:40|110936.9|110911.9|110935.5|110910.5|110936.9|110911.9|110933.6|110908.6|6
1732567850000|2024-11-25 20:50:50|110936|110911|110935.4|110910.4|110936.8|110911.8|110929.2|110904.2|18
1732567860000|2024-11-25 20:51:00|110934.7|110909.7|110936.2|110911.2|110936.9|110911.9|110929.5|110904.5|34
1732567870000|2024-11-25 20:51:10|110935.7|110910.7|110934.8|110909.8|110936.6|110911.6|110934.5|110909.5|20
1732567880000|2024-11-25 20:51:20|110934.7|110909.7|110947.8|110922.8|110947.8|110922.8|110933.3|110908.3|30
1732567890000|2024-11-25 20:51:30|110947.3|110922.3|110953.8|110928.8|110957.9|110932.9|110947.3|110922.3|49
1732567900000|2024-11-25 20:51:40|110953.9|110928.9|110953.4|110928.4|110958|110933|110953.4|110928.4|35
1732567910000|2024-11-25 20:51:50|110955|110930|110956.2|110931.2|110958.3|110933.3|110950.3|110925.3|67
1732567920000|2024-11-25 20:52:00|110957.8|110932.8|110951|110926|110957.8|110932.8|110950.2|110925.2|42
1732567930000|2024-11-25 20:52:10|110951.1|110926.1|110935.3|110910.3|110951.1|110926.1|110933.8|110908.8|53
1732567940000|2024-11-25 20:52:20|110934|110909|110935.8|110910.8|110938.2|110913.2|110930.9|110905.9|37
1732567950000|2024-11-25 20:52:30|110937.2|110912.2|110951|110926|110951|110926|110934.8|110909.8|43
1732567960000|2024-11-25 20:52:40|110950.3|110925.3|110953|110928|110954.7|110929.7|110950.3|110925.3|25
1732567970000|2024-11-25 20:52:50|110953.5|110928.5|110952.2|110927.2|110955.1|110930.1|110950.8|110925.8|40
1732567980000|2024-11-25 20:53:00|110951|110926|110957.6|110932.6|110958.9|110933.9|110951|110926|36
1732567990000|2024-11-25 20:53:10|110958.2|110933.2|110955.4|110930.4|110958.2|110933.2|110953.6|110928.6|16
1732568000000|2024-11-25 20:53:20|110955.5|110930.5|110958.2|110933.2|110958.2|110933.2|110955.5|110930.5|7
1732568010000|2024-11-25 20:53:30|110959.7|110934.7|110956.6|110931.6|110959.9|110934.9|110956.6|110931.6|10
1732568020000|2024-11-25 20:53:40|110955.9|110930.9|110956.8|110931.8|110958.1|110933.1|110955.3|110930.3|9
1732568030000|2024-11-25 20:53:50|110958.4|110933.4|110956|110931|110959|110934|110956|110931|13
1732568040000|2024-11-25 20:54:00|110955.3|110930.3|110947.3|110922.3|110957.2|110932.2|110946.9|110921.9|29
1732568050000|2024-11-25 20:54:10|110948.1|110923.1|110956.1|110931.1|110957.2|110932.2|110945|110920|27
1732568060000|2024-11-25 20:54:20|110957|110932|110957.1|110932.1|110958.3|110933.3|110956.7|110931.7|26
1732568070000|2024-11-25 20:54:30|110955.7|110930.7|110951.2|110926.2|110955.7|110930.7|110949.9|110924.9|19
1732568080000|2024-11-25 20:54:40|110950.2|110925.2|110949.8|110924.8|110951|110926|110948.7|110923.7|30
1732568090000|2024-11-25 20:54:50|110949|110924|110947.2|110922.2|110950.6|110925.6|110941.3|110916.3|47
1732568100000|2024-11-25 20:55:00|110950.3|110925.3|110973.4|110948.4|110974.5|110949.5|110950.3|110925.3|27
1732568110000|2024-11-25 20:55:10|110973.9|110948.9|110983.2|110958.2|110984.1|110959.1|110969.7|110944.7|30
1732568120000|2024-11-25 20:55:20|110982.4|110957.4|110981.6|110956.6|110982.4|110957.4|110978.4|110953.4|14
1732568130000|2024-11-25 20:55:30|110981.5|110956.5|110973.9|110948.9|110982.4|110957.4|110971|110946|43
1732568140000|2024-11-25 20:55:40|110975.6|110950.6|110979.7|110954.7|110979.7|110954.7|110973.2|110948.2|34
1732568150000|2024-11-25 20:55:50|110980.1|110955.1|110988.3|110963.3|110990.4|110965.4|110980.1|110955.1|38
1732568160000|2024-11-25 20:56:00|110989.5|110964.5|110980.5|110955.5|110991.9|110966.9|110979|110954|33
1732568170000|2024-11-25 20:56:10|110982.1|110957.1|110970.6|110945.6|110982.1|110957.1|110970.6|110945.6|29
1732568180000|2024-11-25 20:56:20|110971.6|110946.6|110969.9|110944.9|110971.6|110946.6|110966.8|110941.8|43
1732568190000|2024-11-25 20:56:30|110969.2|110944.2|110975.9|110950.9|110978.5|110953.5|110967.6|110942.6|46
1732568200000|2024-11-25 20:56:40|110975.4|110950.4|110978.5|110953.5|110979.7|110954.7|110974.5|110949.5|21
1732568210000|2024-11-25 20:56:50|110978.9|110953.9|110971|110946|110979.7|110954.7|110971|110946|21
1732568220000|2024-11-25 20:57:00|110972.2|110947.2|110971.6|110946.6|110973.5|110948.5|110970.6|110945.6|19
1732568230000|2024-11-25 20:57:10|110972.3|110947.3|110970.9|110945.9|110972.3|110947.3|110970.6|110945.6|12
1732568240000|2024-11-25 20:57:20|110971.9|110946.9|110983.1|110958.1|110984.6|110959.6|110971.9|110946.9|35
1732568250000|2024-11-25 20:57:30|110986.5|110961.5|110985|110960|110988.2|110963.2|110982.9|110957.9|12
1732568260000|2024-11-25 20:57:40|110985.3|110960.3|110985.4|110960.4|110987.1|110962.1|110984.8|110959.8|10
1732568270000|2024-11-25 20:57:50|110985.9|110960.9|110984.4|110959.4|110986.6|110961.6|110983.7|110958.7|10
1732568280000|2024-11-25 20:58:00|110986.5|110961.5|110985.4|110960.4|110986.5|110961.5|110985|110960|7
1732568290000|2024-11-25 20:58:10|110984.9|110959.9|110984.8|110959.8|110985.7|110960.7|110984.8|110959.8|6
1732568300000|2024-11-25 20:58:20|110985|110960|110984.7|110959.7|110986.3|110961.3|110984.7|110959.7|6
1732568310000|2024-11-25 20:58:30|110984.8|110959.8|110984.8|110959.8|110984.9|110959.9|110984.8|110959.8|3
1732568320000|2024-11-25 20:58:40|110984.6|110959.6|110976.3|110951.3|110993.6|110968.6|110971.1|110946.1|31
1732568330000|2024-11-25 20:58:50|110977.5|110952.5|110988.3|110963.3|110988.3|110963.3|110976.7|110951.7|19
1732568340000|2024-11-25 20:59:00|110987.6|110962.6|110988.6|110963.6|110988.6|110963.6|110987.5|110962.5|8
1732568350000|2024-11-25 20:59:10|110989.4|110964.4|110990.1|110965.1|110990.1|110965.1|110987.5|110962.5|14
1732568360000|2024-11-25 20:59:20|110989.7|110964.7|110992.8|110967.8|110993.6|110968.6|110989.3|110964.3|9
1732568370000|2024-11-25 20:59:30|110993.3|110968.3|110988.1|110963.1|110993.4|110968.4|110987.7|110962.7|11
1732568380000|2024-11-25 20:59:40|110987.4|110962.4|110985.9|110960.9|110988.6|110963.6|110981.8|110956.8|18
1732568390000|2024-11-25 20:59:50|110987.6|110962.6|110983.7|110958.7|110988|110963|110983.7|110958.7|30
1732568400000|2024-11-25 21:00:00|110984.5|110959.5|110985.5|110960.5|110987.4|110962.4|110983.6|110958.6|22
1732568410000|2024-11-25 21:00:10|110984.5|110959.5|110990.9|110965.9|110994.8|110969.8|110978.1|110953.1|27
1732568420000|2024-11-25 21:00:20|110991.9|110966.9|110999.5|110974.5|111001.1|110976.1|110991.9|110966.9|19
1732568430000|2024-11-25 21:00:30|110999.4|110974.4|110996.4|110971.4|111000|110975|110996.4|110971.4|26
1732568440000|2024-11-25 21:00:40|110994.9|110969.9|110985.1|110960.1|110996.2|110971.2|110985.1|110960.1|30
1732568450000|2024-11-25 21:00:50|110985.7|110960.7|110986.6|110961.6|110988.7|110963.7|110984.8|110959.8|19
1732568460000|2024-11-25 21:01:00|110986.4|110961.4|110975.4|110950.4|110992.4|110967.4|110975.4|110950.4|22
1732568470000|2024-11-25 21:01:10|110976.3|110951.3|110978.6|110953.6|110978.6|110953.6|110975.4|110950.4|24
1732568480000|2024-11-25 21:01:20|110978.1|110953.1|110978.5|110953.5|110980|110955|110978.1|110953.1|19
1732568490000|2024-11-25 21:01:30|110978.4|110953.4|110978.5|110953.5|110978.5|110953.5|110978.4|110953.4|2
1732568500000|2024-11-25 21:01:40|110978.8|110953.8|110976.2|110951.2|110979.5|110954.5|110971.4|110946.4|9
1732568510000|2024-11-25 21:01:50|110976.4|110951.4|110977.2|110952.2|110978.6|110953.6|110976.2|110951.2|11
1732568520000|2024-11-25 21:02:00|110977.3|110952.3|110971.3|110946.3|110977.9|110952.9|110971.3|110946.3|8
1732568530000|2024-11-25 21:02:10|110971.7|110946.7|110971.6|110946.6|110972.1|110947.1|110971.4|110946.4|6
1732568540000|2024-11-25 21:02:20|110971.1|110946.1|110971.4|110946.4|110972.6|110947.6|110970.6|110945.6|14
1732568550000|2024-11-25 21:02:30|110967|110942|110956.9|110906.9|110967|110942|110942.3|110906.9|38
1732568560000|2024-11-25 21:02:40|110955.5|110905.5|110929.3|110904.3|110955.5|110911.8|110924.2|110896.7|32
1732568570000|2024-11-25 21:02:50|110929.2|110904.2|110925.1|110900.1|110929.2|110904.2|110923.7|110898.7|37
1732568580000|2024-11-25 21:03:00|110925.3|110900.3|110941|110891|110941|110909.4|110923.6|110883.6|56
1732568590000|2024-11-25 21:03:10|110939|110889|110943.6|110893.6|110946.5|110896.5|110936.7|110886.7|59
1732568600000|2024-11-25 21:03:20|110941.8|110891.8|110943.9|110893.9|110947.1|110897.1|110940.6|110890.6|60
1732568610000|2024-11-25 21:03:30|110943.1|110893.1|110945.6|110895.6|110947.3|110897.3|110942|110892|58
1732568620000|2024-11-25 21:03:40|110948|110898|110944|110894|110951.5|110901.5|110941.2|110891.2|73
1732568630000|2024-11-25 21:03:50|110943|110893|110947.1|110897.1|110951.3|110901.3|110942|110892|60
1732568640000|2024-11-25 21:04:00|110948|110898|110924.7|110899.7|110948|110899.7|110924.7|110883|69
1732568650000|2024-11-25 21:04:10|110924.3|110899.3|110936|110886|110940|110899.3|110922.9|110882.7|68
1732568660000|2024-11-25 21:04:20|110937.9|110887.9|110924.7|110899.7|110939.9|110902.6|110921.1|110883.1|72
1732568670000|2024-11-25 21:04:30|110926.6|110901.6|110952.5|110902.5|110954.4|110904.4|110921.2|110883.9|73
1732568680000|2024-11-25 21:04:40|110951.9|110901.9|110950.6|110900.6|110958.5|110908.5|110946.9|110896.9|73
1732568690000|2024-11-25 21:04:50|110948.7|110898.7|110943.8|110893.8|110955.3|110905.3|110943.8|110893.8|32
1732568700000|2024-11-25 21:05:00|110944.7|110894.7|110945.2|110895.2|110946.3|110896.3|110943.3|110893.3|22
1732568710000|2024-11-25 21:05:10|110946.3|110896.3|110949.4|110899.4|110949.4|110899.4|110944.9|110894.9|10
1732568720000|2024-11-25 21:05:20|110948.1|110898.1|110948.2|110898.2|110951.5|110901.5|110947.6|110897.6|9
1732568730000|2024-11-25 21:05:30|110947.7|110897.7|110939.5|110889.5|110951.2|110901.2|110939.5|110889.5|24
1732568740000|2024-11-25 21:05:40|110940|110890|110929.5|110879.5|110940|110890|110927.2|110877.2|18
1732568750000|2024-11-25 21:05:50|110930|110880|110924.3|110874.3|110932.2|110882.2|110924.1|110874.1|22
1732568760000|2024-11-25 21:06:00|110923.8|110873.8|110925.6|110875.6|110926.9|110876.9|110923.8|110873.8|11
1732568770000|2024-11-25 21:06:10|110925|110875|110925.2|110875.2|110926.6|110876.6|110924.1|110874.1|10
1732568780000|2024-11-25 21:06:20|110926.2|110876.2|110932.3|110882.3|110933.3|110883.3|110926.2|110876.2|18
1732568790000|2024-11-25 21:06:30|110933.5|110883.5|110926.7|110876.7|110933.5|110883.5|110925.5|110875.5|18
1732568800000|2024-11-25 21:06:40|110926.9|110876.9|110927.2|110877.2|110928.2|110878.2|110926.1|110876.1|6
1732568810000|2024-11-25 21:06:50|110927.4|110877.4|110924.3|110874.3|110927.4|110877.4|110923.2|110873.2|10
1732568820000|2024-11-25 21:07:00|110924.4|110874.4|110912.6|110887.6|110925.3|110887.6|110911.3|110873.2|12
1732568830000|2024-11-25 21:07:10|110912.3|110887.3|110912.6|110887.6|110912.6|110887.6|110911|110886|7
1732568840000|2024-11-25 21:07:20|110912.8|110887.8|110912.4|110887.4|110913.4|110888.4|110910.7|110885.7|14
1732568850000|2024-11-25 21:07:30|110911.8|110886.8|110912|110887|110912.2|110887.2|110910.9|110885.9|6
1732568860000|2024-11-25 21:07:40|110910.9|110885.9|110920|110870|110923.1|110888|110909.6|110869.2|21
1732568870000|2024-11-25 21:07:50|110920.6|110870.6|110919.9|110869.9|110920.7|110870.7|110919.8|110869.8|22
1732568880000|2024-11-25 21:08:00|110919.4|110869.4|110916.9|110866.9|110919.4|110869.4|110915.9|110865.9|30
1732568890000|2024-11-25 21:08:10|110916.7|110866.7|110909.3|110859.3|110916.7|110866.7|110908.1|110858.1|18
1732568900000|2024-11-25 21:08:20|110908.6|110858.6|110910.8|110860.8|110911.2|110861.2|110907.4|110857.4|13
1732568910000|2024-11-25 21:08:30|110911.5|110861.5|110910.8|110860.8|110911.5|110861.5|110910.5|110860.5|4
1732568920000|2024-11-25 21:08:40|110911.2|110861.2|110911.6|110861.6|110912.1|110862.1|110910.1|110860.1|12
1732568930000|2024-11-25 21:08:50|110911.7|110861.7|110897.9|110872.9|110911.7|110872.9|110897.9|110860.9|3
1732568940000|2024-11-25 21:09:00|110897.8|110872.8|110897.9|110872.9|110898.1|110873.1|110897.8|110872.8|3
1732568950000|2024-11-25 21:09:10|110897.7|110872.7|110896.6|110871.6|110897.9|110872.9|110896.6|110871.6|3
1732568960000|2024-11-25 21:09:20|110897.3|110872.3|110896.6|110871.6|110897.3|110872.3|110896.2|110871.2|4
1732568970000|2024-11-25 21:09:30|110896|110871|110896|110871|110896.4|110871.4|110895.8|110870.8|5
1732568980000|2024-11-25 21:09:40|110896.1|110871.1|110896.9|110871.9|110897.2|110872.2|110896.1|110871.1|3
1732568990000|2024-11-25 21:09:50|110896.6|110871.6|110918.3|110868.3|110920.7|110872.5|110896.6|110865|26
1732569000000|2024-11-25 21:10:00|110918.2|110868.2|110918.1|110868.1|110922.4|110872.4|110917.1|110867.1|37
1732569010000|2024-11-25 21:10:10|110917.5|110867.5|110915.4|110865.4|110919.9|110869.9|110914|110864|46
1732569020000|2024-11-25 21:10:20|110915.6|110865.6|110916.7|110866.7|110918.5|110868.5|110915.6|110865.6|22
1732569030000|2024-11-25 21:10:30|110916.6|110866.6|110916.6|110866.6|110918.5|110868.5|110915.4|110865.4|17
1732569040000|2024-11-25 21:10:40|110916.8|110866.8|110926.6|110876.6|110931.3|110881.3|110914.6|110864.6|50
1732569050000|2024-11-25 21:10:50|110927.7|110877.7|110927.3|110877.3|110931.6|110881.6|110925.4|110875.4|61
1732569060000|2024-11-25 21:11:00|110926.1|110876.1|110926.7|110876.7|110928.4|110878.4|110925|110875|54
1732569070000|2024-11-25 21:11:10|110926.6|110876.6|110926.5|110876.5|110928.9|110878.9|110926.1|110876.1|27
1732569080000|2024-11-25 21:11:20|110927.7|110877.7|110926.2|110876.2|110928.8|110878.8|110925.7|110875.7|34
1732569090000|2024-11-25 21:11:30|110926.1|110876.1|110934.6|110884.6|110937.5|110887.5|110926.1|110876.1|25
1732569100000|2024-11-25 21:11:40|110932|110882|110929.6|110879.6|110938.2|110888.2|110929.6|110879.6|53
1732569110000|2024-11-25 21:11:50|110931.5|110881.5|110943.3|110893.3|110945|110895|110931.5|110881.5|26
1732569120000|2024-11-25 21:12:00|110944.1|110894.1|110947.8|110897.8|110948.5|110898.5|110944.1|110894.1|21
1732569130000|2024-11-25 21:12:10|110948.2|110898.2|110934|110884|110948.8|110898.8|110933.9|110883.9|19
1732569140000|2024-11-25 21:12:20|110933.9|110883.9|110934|110884|110934|110884|110933.9|110883.9|2
1732569150000|2024-11-25 21:12:30|110934.2|110884.2|110934|110884|110935.2|110885.2|110933.9|110883.9|6
1732569160000|2024-11-25 21:12:40|110932.7|110882.7|110932.4|110882.4|110934.4|110884.4|110932.2|110882.2|9
1732569170000|2024-11-25 21:12:50|110932.1|110882.1|110922.5|110872.5|110932.1|110882.1|110922.5|110872.5|9
1732569180000|2024-11-25 21:13:00|110922.4|110872.4|110926.7|110876.7|110926.7|110876.7|110922.3|110872.3|10
1732569190000|2024-11-25 21:13:10|110926.8|110876.8|110932.9|110882.9|110936.1|110886.1|110924.6|110874.6|24
1732569200000|2024-11-25 21:13:20|110934.5|110884.5|110935.2|110885.2|110937.4|110887.4|110932.3|110882.3|19
1732569210000|2024-11-25 21:13:30|110934.5|110884.5|110939.4|110889.4|110945.6|110895.6|110932.9|110882.9|30
1732569220000|2024-11-25 21:13:40|110935.9|110885.9|110926.6|110876.6|110941.5|110891.5|110924.3|110874.3|30
1732569230000|2024-11-25 21:13:50|110926.7|110876.7|110924.1|110874.1|110926.7|110876.7|110924.1|110874.1|16
1732569240000|2024-11-25 21:14:00|110926|110876|110936.4|110886.4|110939.1|110901|110922.9|110876|29
1732569250000|2024-11-25 21:14:10|110936.5|110886.5|110929.9|110879.9|110940|110890|110929.5|110879.5|22
1732569260000|2024-11-25 21:14:20|110929.8|110879.8|110937.3|110887.3|110937.4|110887.4|110929|110879|34
1732569270000|2024-11-25 21:14:30|110937.5|110887.5|110936.7|110886.7|110939.3|110889.3|110935|110885|27
1732569280000|2024-11-25 21:14:40|110938.9|110888.9|110941.1|110891.1|110944.2|110894.2|110934.9|110884.9|33
1732569290000|2024-11-25 21:14:50|110943.2|110893.2|110935.2|110885.2|110943.2|110893.2|110935.2|110885.2|11
1732569300000|2024-11-25 21:15:00|110935.5|110885.5|110937.1|110887.1|110937.7|110887.7|110935.2|110885.2|6
1732569310000|2024-11-25 21:15:10|110938.2|110888.2|110938.7|110888.7|110938.7|110888.7|110937.5|110887.5|10
1732569320000|2024-11-25 21:15:20|110938.9|110888.9|110926.3|110901.3|110939.8|110901.6|110926.3|110888|11
1732569330000|2024-11-25 21:15:30|110926.4|110901.4|110921.1|110896.1|110926.4|110901.4|110920.4|110895.4|6
1732569340000|2024-11-25 21:15:40|110921.3|110896.3|110921.2|110896.2|110921.3|110896.3|110919.9|110894.9|8
1732569350000|2024-11-25 21:15:50|110921.5|110896.5|110921.8|110871.8|110922.4|110897.4|110917.7|110869.8|11
1732569360000|2024-11-25 21:16:00|110921.9|110871.9|110919.1|110869.1|110923.6|110873.6|110917.3|110867.3|13
1732569370000|2024-11-25 21:16:10|110919.6|110869.6|110923.7|110873.7|110924.8|110874.8|110918.5|110868.5|12
1732569380000|2024-11-25 21:16:20|110923.5|110873.5|110923.7|110873.7|110924.8|110874.8|110923.5|110873.5|6
1732569390000|2024-11-25 21:16:30|110923|110873|110922|110872|110924.1|110874.1|110921.6|110871.6|8
1732569400000|2024-11-25 21:16:40|110921.4|110871.4|110925.8|110875.8|110925.8|110875.8|110920.8|110870.8|9
1732569410000|2024-11-25 21:16:50|110924.3|110874.3|110912.1|110887.1|110924.3|110888.5|110911.8|110874.3|7
1732569420000|2024-11-25 21:17:00|110910.6|110885.6|110913.1|110888.1|110913.1|110888.1|110910.6|110885.6|5
1732569430000|2024-11-25 21:17:10|110912.8|110887.8|110918.6|110893.6|110918.6|110893.6|110911.8|110886.8|13
1732569440000|2024-11-25 21:17:20|110919|110894|110926.6|110901.6|110926.6|110901.6|110918.5|110893.5|6
1732569450000|2024-11-25 21:17:30|110926.5|110901.5|110934.3|110884.3|110935.3|110901.6|110925.5|110881.4|19
1732569460000|2024-11-25 21:17:40|110934.5|110884.5|110935.5|110885.5|110935.5|110885.5|110933.2|110883.2|12
1732569470000|2024-11-25 21:17:50|110935.6|110885.6|110932.3|110882.3|110935.6|110885.6|110930.3|110880.3|16
1732569480000|2024-11-25 21:18:00|110933.3|110883.3|110918|110893|110933.3|110896.9|110917.3|110882.3|15
1732569490000|2024-11-25 21:18:10|110921.2|110896.2|110916.1|110891.1|110921.2|110896.2|110915.7|110890.7|12
1732569500000|2024-11-25 21:18:20|110916.6|110891.6|110916.1|110891.1|110918|110893|110916.1|110891.1|11
1732569510000|2024-11-25 21:18:30|110915.4|110890.4|110919.5|110894.5|110919.5|110894.5|110915.1|110890.1|11
1732569520000|2024-11-25 21:18:40|110917.9|110892.9|110914.8|110889.8|110921.2|110896.2|110913.4|110888.4|16
1732569530000|2024-11-25 21:18:50|110915|110890|110916.5|110891.5|110919.2|110894.2|110915|110890|16
1732569540000|2024-11-25 21:19:00|110920.1|110895.1|110912.4|110887.4|110920.1|110895.1|110911.6|110886.6|17
1732569550000|2024-11-25 21:19:10|110912.3|110887.3|110912.6|110887.6|110913.5|110888.5|110911.5|110886.5|4
1732569560000|2024-11-25 21:19:20|110911.5|110886.5|110912.6|110887.6|110912.7|110887.7|110911.5|110886.5|7
1732569570000|2024-11-25 21:19:30|110911.5|110886.5|110911.7|110886.7|110912.6|110887.6|110911.5|110886.5|3
1732569580000|2024-11-25 21:19:40|110911.8|110886.8|110911.8|110886.8|110913.2|110888.2|110910.1|110885.1|5
1732569590000|2024-11-25 21:19:50|110911.7|110886.7|110911.8|110886.8|110911.8|110886.8|110910.1|110885.1|5
1732569600000|2024-11-25 21:20:00|110912.3|110887.3|110915.9|110890.9|110916.1|110891.1|110912.3|110887.3|11
1732569610000|2024-11-25 21:20:10|110915.6|110890.6|110913.3|110888.3|110915.6|110890.6|110913.1|110888.1|6
1732569620000|2024-11-25 21:20:20|110913.5|110888.5|110913.6|110888.6|110915.6|110890.6|110912.2|110887.2|9
1732569630000|2024-11-25 21:20:30|110913.5|110888.5|110915.9|110890.9|110915.9|110890.9|110912.5|110887.5|9
1732569640000|2024-11-25 21:20:40|110912.9|110887.9|110912.7|110887.7|110915.9|110890.9|110911|110886|12
1732569650000|2024-11-25 21:20:50|110911.7|110886.7|110912|110887|110912.2|110887.2|110910.9|110885.9|8
1732569660000|2024-11-25 21:21:00|110911.3|110886.3|110907.8|110882.8|110911.7|110886.7|110906.9|110881.9|9
1732569670000|2024-11-25 21:21:10|110907.7|110882.7|110907.4|110882.4|110907.7|110882.7|110907.4|110882.4|2
1732569680000|2024-11-25 21:21:20|110907.7|110882.7|110907.7|110882.7|110907.9|110882.9|110907.7|110882.7|3
1732569690000|2024-11-25 21:21:30|110907.5|110882.5|110908.3|110883.3|110909.7|110884.7|110906.6|110881.6|8
1732569700000|2024-11-25 21:21:40|110908.4|110883.4|110906.6|110881.6|110909.7|110884.7|110906.6|110881.6|8
1732569710000|2024-11-25 21:21:50|110906.5|110881.5|110907.9|110882.9|110908.8|110883.8|110906.5|110881.5|9
1732569720000|2024-11-25 21:22:00|110908.2|110883.2|110907.6|110882.6|110908.2|110883.2|110907.6|110882.6|4
1732569730000|2024-11-25 21:22:10|110908.2|110883.2|110907.6|110882.6|110909.3|110884.3|110907.6|110882.6|6
1732569740000|2024-11-25 21:22:20|110907.2|110882.2|110908.4|110883.4|110908.4|110883.4|110907.2|110882.2|5
1732569750000|2024-11-25 21:22:30|110908.6|110883.6|110908.4|110883.4|110908.7|110883.7|110908.4|110883.4|4
1732569760000|2024-11-25 21:22:40|110908.2|110883.2|110908.4|110883.4|110910.8|110885.8|110908.2|110883.2|6
1732569770000|2024-11-25 21:22:50|110910.8|110885.8|110908.9|110883.9|110911.1|110886.1|110908.6|110883.6|8
1732569780000|2024-11-25 21:23:00|110909.8|110884.8|110921.3|110896.3|110921.3|110896.3|110909.2|110884.2|15
1732569790000|2024-11-25 21:23:10|110921.1|110896.1|110921.1|110896.1|110921.1|110896.1|110921.1|110896.1|1
1732569800000|2024-11-25 21:23:20|110920.6|110895.6|110920.7|110895.7|110920.7|110895.7|110918.8|110893.8|11
1732569810000|2024-11-25 21:23:30|110920.8|110895.8|110920.9|110895.9|110920.9|110895.9|110920.7|110895.7|3
1732569820000|2024-11-25 21:23:40|110921.2|110896.2|110920.4|110895.4|110921.4|110896.4|110918.9|110893.9|9
1732569830000|2024-11-25 21:23:50|110920.9|110895.9|110935.5|110885.5|110936.6|110906.4|110918.5|110880.2|24
1732569840000|2024-11-25 21:24:00|110935.4|110885.4|110935.5|110885.5|110935.5|110885.5|110934.5|110884.5|3
1732569850000|2024-11-25 21:24:10|110935.4|110885.4|110936.4|110886.4|110936.6|110886.6|110935.4|110885.4|7
1732569860000|2024-11-25 21:24:20|110936.8|110886.8|110924.3|110899.3|110936.8|110899.3|110924.3|110886.5|3
1732569870000|2024-11-25 21:24:30|110924|110899|110923.4|110898.4|110924.2|110899.2|110922.7|110897.7|7
1732569880000|2024-11-25 21:24:40|110923.2|110898.2|110920|110895|110923.2|110898.2|110920|110895|5
1732569890000|2024-11-25 21:24:50|110919.8|110894.8|110917.8|110892.8|110919.8|110894.8|110915.8|110890.8|10
1732569900000|2024-11-25 21:25:00|110917.9|110892.9|110917.8|110892.8|110917.9|110892.9|110916.7|110891.7|3
1732569910000|2024-11-25 21:25:10|110916.7|110891.7|110917.2|110892.2|110917.9|110892.9|110916.7|110891.7|3
1732569920000|2024-11-25 21:25:20|110917.1|110892.1|110915|110890|110917.1|110892.1|110915|110890|6
1732569930000|2024-11-25 21:25:30|110914.9|110889.9|110916.2|110891.2|110916.2|110891.2|110914.4|110889.4|5
1732569940000|2024-11-25 21:25:40|110916.5|110891.5|110933.3|110883.3|110937.3|110900.1|110914.7|110881.4|20
1732569950000|2024-11-25 21:25:50|110931.5|110881.5|110928.4|110878.4|110933.9|110883.9|110925.5|110875.5|29
1732569960000|2024-11-25 21:26:00|110926.7|110876.7|110927.5|110877.5|110930.2|110880.2|110926.4|110876.4|17
1732569970000|2024-11-25 21:26:10|110930.1|110880.1|110927.7|110877.7|110932.2|110882.2|110926.9|110876.9|30
1732569980000|2024-11-25 21:26:20|110927.8|110877.8|110926.8|110876.8|110930.7|110880.7|110926.3|110876.3|23
1732569990000|2024-11-25 21:26:30|110926.6|110876.6|110926.8|110876.8|110928.7|110878.7|110925.6|110875.6|11
1732570000000|2024-11-25 21:26:40|110928.7|110878.7|110918.7|110893.7|110930.7|110894.1|110914.4|110875.6|19
1732570010000|2024-11-25 21:26:50|110918.1|110893.1|110903.7|110878.7|110918.1|110893.1|110903.7|110878.7|18
1732570020000|2024-11-25 21:27:00|110904|110879|110903.7|110878.7|110905|110880|110901.3|110876.3|19
1732570030000|2024-11-25 21:27:10|110904.1|110879.1|110910.1|110885.1|110910.1|110885.1|110904.1|110879.1|17
1732570040000|2024-11-25 21:27:20|110909|110884|110909.6|110884.6|110909.9|110884.9|110906.5|110881.5|8
1732570050000|2024-11-25 21:27:30|110909.7|110884.7|110903.4|110878.4|110909.7|110884.7|110903|110878|10
1732570060000|2024-11-25 21:27:40|110903.7|110878.7|110903.1|110878.1|110906.7|110881.7|110903.1|110878.1|14
1732570070000|2024-11-25 21:27:50|110902.5|110877.5|110911.1|110886.1|110913|110888|110902|110877|15
1732570080000|2024-11-25 21:28:00|110911|110886|110926.4|110876.4|110927.5|110888.9|110908.8|110876.4|16
1732570090000|2024-11-25 21:28:10|110924.4|110874.4|110920.6|110870.6|110924.4|110874.4|110920.3|110870.3|7
1732570100000|2024-11-25 21:28:20|110921|110871|110920.8|110870.8|110921|110871|110920.7|110870.7|3
1732570120000|2024-11-25 21:28:40|110907.6|110882.6|110907.6|110882.6|110907.6|110882.6|110907.6|110882.6|1
1732570130000|2024-11-25 21:28:50|110908.1|110883.1|110906.3|110881.3|110910.9|110885.9|110906.3|110881.3|7
1732570140000|2024-11-25 21:29:00|110908.2|110883.2|110913.3|110888.3|110913.3|110888.3|110907.9|110882.9|9
1732570150000|2024-11-25 21:29:10|110915.2|110890.2|110943.7|110893.7|110943.7|110893.7|110915.2|110880.1|16
1732570160000|2024-11-25 21:29:20|110945.6|110895.6|110948.8|110898.8|110948.8|110898.8|110943.4|110893.4|15
1732570170000|2024-11-25 21:29:30|110949|110899|110951.5|110901.5|110954.5|110904.5|110947.6|110897.6|13
1732570180000|2024-11-25 21:29:40|110951.4|110901.4|110951.8|110901.8|110951.8|110901.8|110949.9|110899.9|5
1732570190000|2024-11-25 21:29:50|110952.1|110902.1|110953.1|110903.1|110953.2|110903.2|110952.1|110902.1|6
1732570200000|2024-11-25 21:30:00|110950.9|110900.9|110949.7|110899.7|110954.9|110904.9|110949.7|110899.7|15
1732570210000|2024-11-25 21:30:10|110949.9|110899.9|110949.7|110899.7|110949.9|110899.9|110949.6|110899.6|4
1732570230000|2024-11-25 21:30:30|110949.1|110899.1|110944.9|110894.9|110949.2|110899.2|110941.7|110891.7|10
1732570240000|2024-11-25 21:30:40|110944.8|110894.8|110946.1|110896.1|110946.4|110896.4|110943.3|110893.3|14
1732570250000|2024-11-25 21:30:50|110946|110896|110945.5|110895.5|110947.2|110897.2|110937.4|110887.4|18
1732570260000|2024-11-25 21:31:00|110942.3|110892.3|110936.4|110886.4|110947.5|110897.5|110935.4|110885.4|27
1732570270000|2024-11-25 21:31:10|110935.7|110885.7|110939.1|110889.1|110940.9|110890.9|110934.7|110884.7|39
1732570280000|2024-11-25 21:31:20|110936.7|110886.7|110939.8|110889.8|110942.1|110892.1|110933.7|110883.7|35
1732570290000|2024-11-25 21:31:30|110936.1|110886.1|110937.8|110887.8|110937.8|110887.8|110934.2|110884.2|21
1732570300000|2024-11-25 21:31:40|110934.2|110884.2|110933.8|110883.8|110937.8|110887.8|110933.8|110883.8|13
1732570310000|2024-11-25 21:31:50|110932.9|110882.9|110922.1|110897.1|110933.2|110899.8|110919.3|110882.9|18
1732570320000|2024-11-25 21:32:00|110923.2|110898.2|110940.7|110890.7|110942.5|110903.4|110920.7|110883.2|46
1732570330000|2024-11-25 21:32:10|110940.6|110890.6|110936.1|110886.1|110941.5|110891.5|110936.1|110886.1|39
1732570340000|2024-11-25 21:32:20|110937.5|110887.5|110936.3|110886.3|110939.6|110889.6|110936.1|110886.1|21
1732570350000|2024-11-25 21:32:30|110922.5|110897.5|110933.9|110883.9|110945.3|110904.3|110922.5|110883|20
1732570360000|2024-11-25 21:32:40|110933.5|110883.5|110934.7|110884.7|110934.7|110884.7|110932.8|110882.8|12
1732570370000|2024-11-25 21:32:50|110934.4|110884.4|110941.1|110891.1|110942|110892|110933|110883|22
1732570380000|2024-11-25 21:33:00|110938.6|110888.6|110937.5|110887.5|110942|110892|110937.3|110887.3|21
1732570390000|2024-11-25 21:33:10|110935.7|110885.7|110937.4|110887.4|110938.5|110888.5|110935.7|110885.7|7
1732570400000|2024-11-25 21:33:20|110937.8|110887.8|110934.5|110884.5|110939.3|110889.3|110934.5|110884.5|12
1732570410000|2024-11-25 21:33:30|110936.3|110886.3|110936.1|110886.1|110937.1|110887.1|110934.1|110884.1|8
1732570420000|2024-11-25 21:33:40|110934.1|110884.1|110934.3|110884.3|110936.5|110886.5|110934.1|110884.1|7
1732570430000|2024-11-25 21:33:50|110936.1|110886.1|110935.3|110885.3|110936.6|110886.6|110933.7|110883.7|10
1732570440000|2024-11-25 21:34:00|110935.8|110885.8|110929.6|110879.6|110936|110886|110929.6|110879.6|11
1732570450000|2024-11-25 21:34:10|110916|110866|110912.8|110862.8|110923.3|110873.3|110912.8|110862.8|51
1732570460000|2024-11-25 21:34:20|110911.9|110861.9|110892.5|110842.5|110911.9|110861.9|110892.4|110842.4|19
1732570470000|2024-11-25 21:34:30|110893.3|110843.3|110894.5|110844.5|110898.2|110848.2|110891.8|110841.8|15
1732570480000|2024-11-25 21:34:40|110892.7|110842.7|110899.5|110849.5|110903.6|110853.6|110892.3|110842.3|30
1732570490000|2024-11-25 21:34:50|110898.4|110848.4|110901.4|110851.4|110903.4|110853.4|110896.6|110846.6|38
1732570500000|2024-11-25 21:35:00|110902.2|110852.2|110899.9|110849.9|110906.4|110856.4|110891.4|110841.4|45
1732570510000|2024-11-25 21:35:10|110899.2|110849.2|110910.1|110860.1|110910.8|110860.8|110889|110839|33
1732570520000|2024-11-25 21:35:20|110908.7|110858.7|110907.5|110857.5|110910.3|110860.3|110903.9|110853.9|35
1732570530000|2024-11-25 21:35:30|110909.7|110859.7|110907.1|110857.1|110910.6|110860.6|110905.7|110855.7|20
1732570540000|2024-11-25 21:35:40|110908.7|110858.7|110916.8|110866.8|110918.3|110868.3|110906.4|110856.4|36
1732570550000|2024-11-25 21:35:50|110918.2|110868.2|110909.3|110859.3|110922.7|110872.7|110907.3|110857.3|47
1732570560000|2024-11-25 21:36:00|110911.5|110861.5|110910.2|110860.2|110915.6|110865.6|110904.7|110854.7|47
1732570570000|2024-11-25 21:36:10|110910.9|110860.9|110907.8|110857.8|110915.7|110865.7|110906.5|110856.5|53
1732570580000|2024-11-25 21:36:20|110907.4|110857.4|110904.5|110854.5|110910|110860|110902.2|110852.2|35
1732570590000|2024-11-25 21:36:30|110906.2|110856.2|110903.2|110853.2|110908.9|110858.9|110901.4|110851.4|36
1732570600000|2024-11-25 21:36:40|110901.8|110851.8|110903.5|110853.5|110903.8|110853.8|110901.5|110851.5|13
1732570610000|2024-11-25 21:36:50|110902.7|110852.7|110901.8|110851.8|110904.3|110854.3|110901.5|110851.5|9
1732570620000|2024-11-25 21:37:00|110902.3|110852.3|110899.8|110849.8|110903.3|110853.3|110899.4|110849.4|11
1732570630000|2024-11-25 21:37:10|110899|110849|110921.4|110871.4|110922.8|110872.8|110897|110847|20
1732570640000|2024-11-25 21:37:20|110920.9|110870.9|110919.9|110869.9|110920.9|110870.9|110909.4|110859.4|27
1732570650000|2024-11-25 21:37:30|110920.4|110870.4|110931.5|110881.5|110942.3|110892.3|110919.2|110869.2|22
1732570660000|2024-11-25 21:37:40|110933.3|110883.3|110937.4|110887.4|110937.4|110887.4|110932.4|110882.4|14
1732570670000|2024-11-25 21:37:50|110937.2|110887.2|110940.9|110890.9|110941.8|110891.8|110936.8|110886.8|18
1732570680000|2024-11-25 21:38:00|110938.9|110888.9|110941.8|110891.8|110941.8|110891.8|110935.3|110885.3|23
1732570690000|2024-11-25 21:38:10|110939|110889|110940.5|110890.5|110941.9|110891.9|110937.8|110887.8|19
1732570700000|2024-11-25 21:38:20|110941.9|110891.9|110940.4|110890.4|110945.6|110895.6|110939.9|110889.9|30
1732570710000|2024-11-25 21:38:30|110943.9|110893.9|110940.7|110890.7|110945.1|110895.1|110939.4|110889.4|26
1732570720000|2024-11-25 21:38:40|110940.8|110890.8|110941.8|110891.8|110943.1|110893.1|110939.7|110889.7|21
1732570730000|2024-11-25 21:38:50|110942.3|110892.3|110929.6|110879.6|110944.1|110894.1|110928.8|110878.8|25
1732570740000|2024-11-25 21:39:00|110931.4|110881.4|110930.7|110880.7|110933.1|110883.1|110929.3|110879.3|19
1732570750000|2024-11-25 21:39:10|110929.3|110879.3|110930|110880|110932.2|110882.2|110929.1|110879.1|19
1732570760000|2024-11-25 21:39:20|110929.2|110879.2|110925.7|110875.7|110930.9|110880.9|110925.7|110875.7|10
1732570770000|2024-11-25 21:39:30|110926.7|110876.7|110925.9|110875.9|110928.4|110878.4|110921.6|110871.6|12
1732570780000|2024-11-25 21:39:40|110927.6|110877.6|110933.2|110883.2|110933.2|110883.2|110927.4|110877.4|8
1732570790000|2024-11-25 21:39:50|110932.2|110882.2|110943.1|110893.1|110943.1|110893.1|110932.2|110882.2|13
1732570800000|2024-11-25 21:40:00|110941.9|110891.9|110941.8|110891.8|110943.6|110893.6|110939.6|110889.6|11
1732570810000|2024-11-25 21:40:10|110942|110892|110941.3|110891.3|110943.5|110893.5|110941.3|110891.3|6
1732570820000|2024-11-25 21:40:20|110941.4|110891.4|110938.5|110888.5|110942|110892|110938.5|110888.5|7
1732570830000|2024-11-25 21:40:30|110940.2|110890.2|110940.5|110890.5|110940.5|110890.5|110936|110886|13
1732570840000|2024-11-25 21:40:40|110941|110891|110940.8|110890.8|110943.5|110893.5|110939.2|110889.2|9
1732570850000|2024-11-25 21:40:50|110942|110892|110941|110891|110942|110892|110940.5|110890.5|6
1732570860000|2024-11-25 21:41:00|110941.4|110891.4|110945.3|110895.3|110946.1|110896.1|110941.3|110891.3|19
1732570870000|2024-11-25 21:41:10|110946.1|110896.1|110941.5|110891.5|110946.1|110896.1|110940.8|110890.8|11
1732570880000|2024-11-25 21:41:20|110942.7|110892.7|110941.1|110891.1|110942.7|110892.7|110941.1|110891.1|6
1732570890000|2024-11-25 21:41:30|110940.6|110890.6|110941.6|110891.6|110941.7|110891.7|110940.6|110890.6|5
1732570900000|2024-11-25 21:41:40|110941.7|110891.7|110938.2|110888.2|110942.5|110892.5|110938.2|110888.2|9
1732570910000|2024-11-25 21:41:50|110938|110888|110940.6|110890.6|110940.6|110890.6|110937.4|110887.4|9
1732570920000|2024-11-25 21:42:00|110938.9|110888.9|110937.7|110887.7|110938.9|110888.9|110936.3|110886.3|7
1732570930000|2024-11-25 21:42:10|110937.1|110887.1|110936.4|110886.4|110937.5|110887.5|110935.9|110885.9|8
1732570940000|2024-11-25 21:42:20|110936.5|110886.5|110936.2|110886.2|110936.6|110886.6|110935.8|110885.8|6
1732570950000|2024-11-25 21:42:30|110936.1|110886.1|110932.7|110882.7|110936.6|110886.6|110932.7|110882.7|6
1732570960000|2024-11-25 21:42:40|110932.1|110882.1|110932.7|110882.7|110933.6|110883.6|110931.2|110881.2|7
1732570970000|2024-11-25 21:42:50|110931.7|110881.7|110935.5|110885.5|110935.5|110885.5|110930.5|110880.5|10
1732570980000|2024-11-25 21:43:00|110935.4|110885.4|110935.4|110885.4|110936.1|110886.1|110935.4|110885.4|4
1732570990000|2024-11-25 21:43:10|110935.5|110885.5|110927.7|110877.7|110937.3|110887.3|110927.7|110877.7|8
1732571000000|2024-11-25 21:43:20|110937.3|110887.3|110935.4|110885.4|110937.3|110887.3|110927.7|110877.7|6
1732571010000|2024-11-25 21:43:30|110934.6|110884.6|110934|110884|110934.6|110884.6|110932.3|110882.3|7
1732571020000|2024-11-25 21:43:40|110935|110885|110934.6|110884.6|110935.2|110885.2|110933.9|110883.9|7
1732571030000|2024-11-25 21:43:50|110932.9|110882.9|110934.7|110884.7|110934.7|110884.7|110932.9|110882.9|5
1732571040000|2024-11-25 21:44:00|110934.6|110884.6|110934.5|110884.5|110935.6|110885.6|110933|110883|6
1732571050000|2024-11-25 21:44:10|110933.7|110883.7|110933.2|110883.2|110934.1|110884.1|110933|110883|6
1732571060000|2024-11-25 21:44:20|110933.6|110883.6|110928.2|110878.2|110933.6|110883.6|110928.2|110878.2|7
1732571070000|2024-11-25 21:44:30|110927.6|110877.6|110927.8|110877.8|110927.8|110877.8|110927.3|110877.3|5
1732571080000|2024-11-25 21:44:40|110928.8|110878.8|110928.5|110878.5|110929.3|110879.3|110928.5|110878.5|4
1732571090000|2024-11-25 21:44:50|110929.1|110879.1|110935.4|110885.4|110935.4|110885.4|110926.7|110876.7|10
1732571100000|2024-11-25 21:45:00|110936.2|110886.2|110931.1|110881.1|110936.2|110886.2|110927.2|110877.2|12
1732571110000|2024-11-25 21:45:10|110930.7|110880.7|110930.7|110880.7|110930.8|110880.8|110930.7|110880.7|3
1732571120000|2024-11-25 21:45:20|110931.1|110881.1|110927.6|110877.6|110931.1|110881.1|110927.1|110877.1|6
1732571130000|2024-11-25 21:45:30|110926.8|110876.8|110926.8|110876.8|110926.9|110876.9|110925.5|110875.5|6
1732571140000|2024-11-25 21:45:40|110924.7|110874.7|110923.2|110873.2|110965.7|110875.7|110923.2|110838.6|10
1732571150000|2024-11-25 21:45:50|110925|110875|110925.6|110875.6|110925.6|110875.6|110924.5|110874.5|5
1732571160000|2024-11-25 21:46:00|110925.4|110875.4|110927.3|110877.3|110965|110877.3|110922.6|110838.4|9
1732571170000|2024-11-25 21:46:10|110927.2|110877.2|110925.9|110875.9|110927.2|110877.2|110925.9|110875.9|5
1732571180000|2024-11-25 21:46:20|110925.5|110875.5|110925.7|110875.7|110926.1|110876.1|110925.3|110875.3|5
1732571190000|2024-11-25 21:46:30|110926|110876|110925.1|110875.1|110926|110876|110923.4|110873.4|6
1732571200000|2024-11-25 21:46:40|110928.4|110878.4|110936.4|110886.4|110936.4|110886.4|110928.4|110878.4|13
1732571210000|2024-11-25 21:46:50|110936.8|110886.8|110936.9|110886.9|110936.9|110886.9|110936.8|110886.8|2
1732571220000|2024-11-25 21:47:00|110938.2|110888.2|110940.1|110890.1|110940.1|110890.1|110936.6|110886.6|8
1732571230000|2024-11-25 21:47:10|110942.1|110892.1|110942.5|110892.5|110943.6|110893.6|110942.1|110892.1|7
1732571240000|2024-11-25 21:47:20|110942.9|110892.9|110943.6|110893.6|110944.5|110894.5|110940.9|110890.9|7
1732571250000|2024-11-25 21:47:30|110940.7|110890.7|110930.7|110880.7|110943.6|110893.6|110930.2|110880.2|21
1732571260000|2024-11-25 21:47:40|110931.2|110881.2|110924.3|110874.3|110934.7|110884.7|110923.7|110873.7|20
1732571270000|2024-11-25 21:47:50|110922.7|110872.7|110913.8|110863.8|110922.7|110872.7|110912|110862|18
1732571280000|2024-11-25 21:48:00|110914.8|110864.8|110917.6|110867.6|110919.8|110869.8|110910.8|110860.8|23
1732571290000|2024-11-25 21:48:10|110919.5|110869.5|110927.3|110877.3|110927.3|110877.3|110919.5|110869.5|11
1732571300000|2024-11-25 21:48:20|110927.9|110877.9|110935.9|110885.9|110935.9|110885.9|110927.9|110877.9|10
1732571310000|2024-11-25 21:48:30|110936.9|110886.9|110939.1|110889.1|110939.1|110889.1|110935.5|110885.5|6
1732571320000|2024-11-25 21:48:40|110940.9|110890.9|110939.7|110889.7|110943.5|110893.5|110936.9|110886.9|31
1732571330000|2024-11-25 21:48:50|110940|110890|110940|110890|110941.5|110891.5|110937.3|110887.3|20
1732571340000|2024-11-25 21:49:00|110939.7|110889.7|110940.7|110890.7|110945.1|110895.1|110935.6|110885.6|19
1732571350000|2024-11-25 21:49:10|110940.2|110890.2|110941.7|110891.7|110943.3|110893.3|110937.8|110887.8|25
1732571360000|2024-11-25 21:49:20|110941|110891|110942|110892|110942.2|110892.2|110939.1|110889.1|16
1732571370000|2024-11-25 21:49:30|110942.3|110892.3|110942.3|110892.3|110948.5|110898.5|110940.5|110890.5|15
1732571380000|2024-11-25 21:49:40|110944.2|110894.2|110943.7|110893.7|110944.2|110894.2|110941.5|110891.5|7
1732571390000|2024-11-25 21:49:50|110945.2|110895.2|110950.6|110900.6|110951.6|110901.6|110944|110894|10
1732571400000|2024-11-25 21:50:00|110952.5|110902.5|110945.4|110895.4|110952.5|110902.5|110945.4|110895.4|12
1732571410000|2024-11-25 21:50:10|110947.7|110897.7|110945.8|110895.8|110948.8|110898.8|110945|110895|14
1732571420000|2024-11-25 21:50:20|110945.5|110895.5|110945.8|110895.8|110946.1|110896.1|110945.1|110895.1|5
1732571430000|2024-11-25 21:50:30|110945.5|110895.5|110943.2|110893.2|110947.2|110897.2|110943.2|110893.2|10
1732571440000|2024-11-25 21:50:40|110946.1|110896.1|110943.4|110893.4|110946.1|110896.1|110942|110892|14
1732571450000|2024-11-25 21:50:50|110946.2|110896.2|110936.5|110886.5|110946.2|110896.2|110936.5|110886.5|18
1732571460000|2024-11-25 21:51:00|110938.8|110888.8|110940.5|110890.5|110941|110891|110936.2|110886.2|21
1732571470000|2024-11-25 21:51:10|110940|110890|110939.1|110889.1|110943.4|110893.4|110937.5|110887.5|13
1732571480000|2024-11-25 21:51:20|110941.5|110891.5|110942.1|110892.1|110942.1|110892.1|110936.8|110886.8|16
1732571490000|2024-11-25 21:51:30|110939.4|110889.4|110943.4|110893.4|110946|110896|110938.2|110888.2|26
1732571500000|2024-11-25 21:51:40|110941.3|110891.3|110943.8|110893.8|110946.6|110896.6|110940.1|110890.1|22
1732571510000|2024-11-25 21:51:50|110943.6|110893.6|110943.5|110893.5|110946.4|110896.4|110940.8|110890.8|18
1732571520000|2024-11-25 21:52:00|110941.5|110891.5|110932.9|110882.9|110944.8|110894.8|110925.1|110875.1|32
1732571530000|2024-11-25 21:52:10|110934.9|110884.9|110935.4|110885.4|110936.1|110886.1|110934.9|110884.9|9
1732571540000|2024-11-25 21:52:20|110935|110885|110935.6|110885.6|110936.3|110886.3|110933.5|110883.5|12
1732571550000|2024-11-25 21:52:30|110935.4|110885.4|110933.2|110883.2|110935.6|110885.6|110933.2|110883.2|8
1732571560000|2024-11-25 21:52:40|110935.4|110885.4|110936.3|110886.3|110936.9|110886.9|110932.9|110882.9|16
1732571570000|2024-11-25 21:52:50|110936.2|110886.2|110935.6|110885.6|110936.4|110886.4|110935.6|110885.6|4
1732571580000|2024-11-25 21:53:00|110935.5|110885.5|110933.3|110883.3|110937.2|110887.2|110931.1|110881.1|10
1732571590000|2024-11-25 21:53:10|110930.6|110880.6|110930.7|110880.7|110933.3|110883.3|110930.6|110880.6|11
1732571600000|2024-11-25 21:53:20|110928.2|110878.2|110931.2|110881.2|110933.8|110883.8|110928.2|110878.2|12
1732571610000|2024-11-25 21:53:30|110933.8|110883.8|110932.5|110882.5|110934.6|110884.6|110930|110880|16
1732571620000|2024-11-25 21:53:40|110931|110881|110934.3|110884.3|110935.2|110885.2|110931|110881|11
1732571630000|2024-11-25 21:53:50|110932.2|110882.2|110931.8|110881.8|110934.4|110884.4|110931.5|110881.5|10
1732571640000|2024-11-25 21:54:00|110934.2|110884.2|110934.2|110884.2|110936.3|110886.3|110932|110882|10
1732571650000|2024-11-25 21:54:10|110931.7|110881.7|110933.9|110883.9|110936.2|110886.2|110931.7|110881.7|12
1732571660000|2024-11-25 21:54:20|110936.1|110886.1|110931.2|110881.2|110937.4|110887.4|110931.2|110881.2|15
1732571670000|2024-11-25 21:54:30|110930.9|110880.9|110933.8|110883.8|110936.3|110886.3|110930.9|110880.9|14
1732571680000|2024-11-25 21:54:40|110934.1|110884.1|110933.4|110883.4|110936.2|110886.2|110933.4|110883.4|8
1732571690000|2024-11-25 21:54:50|110933.2|110883.2|110933.5|110883.5|110936.2|110886.2|110929.2|110879.2|15
1732571700000|2024-11-25 21:55:00|110934|110884|110997.6|110847.2|111002.2|110884|110934|110839.2|33
1732571710000|2024-11-25 21:55:10|111001.9|110851.4|111000.6|110852.8|111003.1|110858.3|110991.4|110847.5|18
1732571720000|2024-11-25 21:55:20|110994.3|110852.5|110996.3|110852.1|111004.9|110858|110994.3|110852.1|16
1732571730000|2024-11-25 21:55:30|110987.4|110849.3|110992|110857.1|111007.6|110857.3|110983.1|110849.3|22
1732571740000|2024-11-25 21:55:40|110986.4|110894.2|110995.7|110858.1|111006.3|110896.1|110944.2|110846.3|30
1732571750000|2024-11-25 21:55:50|110996.2|110857.8|110988.2|110859.6|111002.1|110862|110984.3|110848.3|23
1732571760000|2024-11-25 21:56:00|111004.4|110857.5|110996.3|110855.5|111004.4|110857.5|110996.3|110850|9
1732571770000|2024-11-25 21:56:10|111001.8|110850|111000.7|110857.2|111001.8|110857.2|110984.2|110845.9|20
1732571780000|2024-11-25 21:56:20|111000|110851.7|111004.5|110855.5|111004.5|110856|110994.5|110846.4|10
1732571790000|2024-11-25 21:56:30|110999|110855.7|111003|110849.6|111004.5|110855.7|110999|110849.6|9
1732571800000|2024-11-25 21:56:40|110998.8|110845.4|110998.3|110845.4|111003.4|110856|110997.3|110845.4|14
1732571810000|2024-11-25 21:56:50|111002.8|110849.9|110998.7|110852|111002.9|110852|110992.2|110845.6|11
1732571820000|2024-11-25 21:57:00|110998.1|110846|110999.6|110831.7|111023.1|110846.9|110996.8|110829.6|11
1732571830000|2024-11-25 21:57:10|111024.1|110830.3|110999.8|110830.9|111025.5|110830.9|110999.8|110828.9|9
1732571840000|2024-11-25 21:57:20|111021.7|110829.2|111022.4|110829|111022.4|110831.9|110997.3|110829|7
1732571850000|2024-11-25 21:57:30|111008.8|110830.8|111008|110832.1|111026.4|110836|110991.6|110829|16
1732571860000|2024-11-25 21:57:40|110993.4|110832.9|111018|110818|111031.8|110832.9|110973|110812.3|19
1732571870000|2024-11-25 21:57:50|111018.3|110818.3|110990.7|110819.4|111018.3|110820.1|110990.6|110817.6|7
1732571880000|2024-11-25 21:58:00|110992.5|110818|111012.2|110812.2|111012.2|110818.9|110971.1|110805.4|28
1732571890000|2024-11-25 21:58:10|111008|110808|111013|110813|111016.7|110816.7|110981|110807.2|22
1732571900000|2024-11-25 21:58:20|111007.5|110807.5|111008.1|110808.1|111008.5|110808.5|110983.1|110802.5|14
1732571910000|2024-11-25 21:58:30|111008.3|110808.3|111010.4|110810.4|111013.4|110813.4|110985.9|110805.2|25
1732571920000|2024-11-25 21:58:40|111012.9|110812.9|111010.4|110810.4|111012.9|110813|110989.5|110801.3|12
1732571930000|2024-11-25 21:58:50|111010.8|110810.8|111010.5|110810.5|111011.2|110811.2|110991.3|110801.5|15
1732571940000|2024-11-25 21:59:00|111011.9|110811.9|110998.9|110806.4|111014|110814|110985.8|110794.7|32
1732571950000|2024-11-25 21:59:10|110990.7|110804.3|110989.7|110800.9|111009.3|110809.3|110985.1|110795.6|28
1732571960000|2024-11-25 21:59:20|110995.7|110799.1|111011.8|110811.8|111014|110814|110983.1|110799|23
1732571970000|2024-11-25 21:59:30|111008.9|110808.9|111004.3|110804.3|111010.2|110810.2|111002.7|110802.7|19
1732571980000|2024-11-25 21:59:40|111003.4|110803.4|110999.5|110799.5|111009.7|110809.7|110999.5|110799.5|13
1732571990000|2024-11-25 21:59:50|111000.8|110800.8|111010.3|110810.3|111010.3|110810.3|110996.2|110796.2|11
1732572000000|2024-11-25 22:00:00|111013.1|110813.1|111013.1|110813.1|111013.1|110813.1|111013.1|110813.1|1
1732572100000|2024-11-25 22:01:40|110964.1|110764.1|110964.1|110764.1|110964.1|110764.1|110964.1|110764.1|1
1732572120000|2024-11-25 22:02:00|110928.4|110728.4|110928.4|110728.4|110928.4|110728.4|110928.4|110728.4|1
1732572680000|2024-11-25 22:11:20|110943.9|110743.9|110960.9|110760.9|110960.9|110760.9|110943.9|110743.9|4
1732572690000|2024-11-25 22:11:30|110961|110761|110960.2|110760.2|110961|110761|110960.2|110760.2|5
1732572700000|2024-11-25 22:11:40|110960.3|110760.3|110960.2|110760.2|110960.4|110760.4|110960.2|110760.2|4
1732572710000|2024-11-25 22:11:50|110960.4|110760.4|110960.3|110760.3|110960.4|110760.4|110960.2|110760.2|3
1732572720000|2024-11-25 22:12:00|110960.5|110760.5|110966|110766|110966|110766|110957|110757|6
1732572730000|2024-11-25 22:12:10|110962.3|110762.3|110963.8|110763.8|110965.8|110765.8|110955.1|110755.1|6
1732572750000|2024-11-25 22:12:30|110963.7|110763.7|110957.1|110757.1|110964.7|110764.7|110957.1|110757.1|3
1732572760000|2024-11-25 22:12:40|110957|110757|110973.8|110773.8|110973.8|110773.8|110944.3|110744.3|4
1732572770000|2024-11-25 22:12:50|110973.5|110773.5|110958.9|110758.9|110973.5|110773.5|110958.9|110758.9|2
1732572780000|2024-11-25 22:13:00|110974.6|110774.6|110974.7|110774.7|110974.7|110774.7|110974.6|110774.6|2
1732572790000|2024-11-25 22:13:10|110974.6|110774.6|110990.3|110790.3|110990.3|110790.3|110974.5|110774.5|4
1732572800000|2024-11-25 22:13:20|110990.5|110790.5|110990.3|110790.3|110990.5|110790.5|110990.3|110790.3|2
1732572810000|2024-11-25 22:13:30|110990.5|110790.5|110990.3|110790.3|110990.5|110790.5|110990.3|110790.3|2
1732572820000|2024-11-25 22:13:40|110979.9|110779.9|110979.9|110779.9|110979.9|110779.9|110979.9|110779.9|1
1732572830000|2024-11-25 22:13:50|110980.1|110780.1|110990.6|110790.6|110990.6|110790.6|110979.9|110779.9|3
1732572840000|2024-11-25 22:14:00|110990.4|110790.4|110969.8|110769.8|110990.4|110790.4|110969.8|110769.8|4
1732572850000|2024-11-25 22:14:10|110964.5|110764.5|110964.5|110764.5|110964.5|110764.5|110964.5|110764.5|1
1732572880000|2024-11-25 22:14:40|110964.9|110764.9|110964.9|110764.9|110964.9|110764.9|110964.9|110764.9|1
1732572900000|2024-11-25 22:15:00|110949.5|110749.5|110953.4|110753.4|110953.4|110753.4|110949.5|110749.5|3
1732572910000|2024-11-25 22:15:10|110968|110768|110968|110768|110968|110768|110968|110768|1
1732572920000|2024-11-25 22:15:20|110964.9|110764.9|110964.9|110764.9|110964.9|110764.9|110964.9|110764.9|1
1732572950000|2024-11-25 22:15:50|110980|110780|110971.1|110771.1|110980|110780|110971.1|110771.1|3
1732572960000|2024-11-25 22:16:00|110959.3|110759.3|110961.4|110761.4|110970.9|110770.9|110959.3|110759.3|5
1732572970000|2024-11-25 22:16:10|110961.8|110761.8|110971.5|110771.5|110971.5|110771.5|110961.8|110761.8|2
1732572980000|2024-11-25 22:16:20|110960.2|110760.2|110971.3|110771.3|110971.4|110771.4|110960.2|110760.2|3
1732572990000|2024-11-25 22:16:30|110960.1|110760.1|110951.6|110751.6|110971.3|110771.3|110951.6|110751.6|6
1732573000000|2024-11-25 22:16:40|110952.6|110752.6|110964.4|110764.4|110965.2|110765.2|110952.6|110752.6|5
1732573010000|2024-11-25 22:16:50|110960.6|110760.6|110960.6|110760.6|110960.6|110760.6|110960.5|110760.5|3
1732573020000|2024-11-25 22:17:00|110960.2|110760.2|110960.2|110760.2|110960.2|110760.2|110960.2|110760.2|1
1732573030000|2024-11-25 22:17:10|110959.9|110759.9|110963.5|110763.5|110963.5|110763.5|110959.9|110759.9|4
1732573040000|2024-11-25 22:17:20|110963.4|110763.4|110963|110763|110963.4|110763.4|110959.4|110759.4|5
1732573050000|2024-11-25 22:17:30|110963.3|110763.3|110950.7|110750.7|110963.3|110763.3|110950.6|110750.6|4
1732573060000|2024-11-25 22:17:40|110937.2|110737.2|110937.1|110737.1|110937.2|110737.2|110937|110737|4
1732573070000|2024-11-25 22:17:50|110937|110737|110936.3|110736.3|110937|110737|110936.2|110736.2|5
1732573080000|2024-11-25 22:18:00|110936.4|110736.4|110932.5|110732.5|110936.4|110736.4|110932.5|110732.5|3
1732573100000|2024-11-25 22:18:20|110956.5|110756.5|110956.6|110756.6|110956.6|110756.6|110956.5|110756.5|2
1732573110000|2024-11-25 22:18:30|110957.1|110757.1|110954.7|110754.7|110957.1|110757.1|110954.7|110754.7|3
1732573120000|2024-11-25 22:18:40|110950.5|110750.5|110951.9|110751.9|110955.2|110755.2|110950.5|110750.5|5
1732573130000|2024-11-25 22:18:50|110952.9|110752.9|110959.9|110759.9|110959.9|110759.9|110952.9|110752.9|7
1732573140000|2024-11-25 22:19:00|110960.4|110760.4|110928.7|110728.7|110960.4|110760.4|110927.1|110727.1|6
1732573150000|2024-11-25 22:19:10|110924.1|110724.1|110933.8|110733.8|110933.8|110733.8|110924.1|110724.1|7
1732573160000|2024-11-25 22:19:20|110933.9|110733.9|110955.3|110755.3|110955.3|110755.3|110933.9|110733.9|5
1732573170000|2024-11-25 22:19:30|110955.5|110755.5|110966.4|110766.4|110966.4|110766.4|110934.2|110734.2|6
1732573180000|2024-11-25 22:19:40|110966.3|110766.3|110947.6|110747.6|110966.3|110766.3|110947.6|110747.6|4
1732573190000|2024-11-25 22:19:50|110947.7|110747.7|110967.5|110767.5|110967.6|110767.6|110947.6|110747.6|7
1732573200000|2024-11-25 22:20:00|110965.5|110765.5|110942|110742|110969.4|110769.4|110940.8|110740.8|6
1732573210000|2024-11-25 22:20:10|110940.4|110740.4|110942.6|110742.6|110942.6|110742.6|110940.4|110740.4|6
1732573220000|2024-11-25 22:20:20|110942.9|110742.9|110970.4|110770.4|110971|110771|110942.9|110742.9|3
1732573230000|2024-11-25 22:20:30|110982.5|110782.5|110982.4|110782.4|110982.5|110782.5|110981.9|110781.9|5
1732573240000|2024-11-25 22:20:40|110982.3|110782.3|110983|110783|110983|110783|110982.3|110782.3|2
1732573260000|2024-11-25 22:21:00|110982.5|110782.5|110983.1|110783.1|110983.1|110783.1|110982.5|110782.5|2
1732573270000|2024-11-25 22:21:10|110982.8|110782.8|110982.9|110782.9|110982.9|110782.9|110982.3|110782.3|4
1732573280000|2024-11-25 22:21:20|110982.6|110782.6|110979.8|110779.8|110982.6|110782.6|110979.8|110779.8|2
1732573290000|2024-11-25 22:21:30|110979.9|110779.9|110963.5|110763.5|110979.9|110779.9|110963.5|110763.5|3
1732573300000|2024-11-25 22:21:40|110979.6|110779.6|110979.5|110779.5|110979.6|110779.6|110979.4|110779.4|5
1732573310000|2024-11-25 22:21:50|110979.4|110779.4|110949.1|110749.1|110979.4|110779.4|110948.4|110748.4|3
1732573320000|2024-11-25 22:22:00|110949.8|110749.8|110957.3|110757.3|110957.3|110757.3|110949.8|110749.8|4
1732573330000|2024-11-25 22:22:10|110953.5|110753.5|110973.1|110773.1|110973.2|110773.2|110953.5|110753.5|6
1732573340000|2024-11-25 22:22:20|110965.3|110765.3|110957.7|110757.7|110965.3|110765.3|110957.6|110757.6|5
1732573350000|2024-11-25 22:22:30|110957.8|110757.8|110971.4|110771.4|110971.5|110771.5|110957.8|110757.8|3
1732573360000|2024-11-25 22:22:40|110971.6|110771.6|110967|110767|110971.6|110771.6|110967|110767|2
1732573370000|2024-11-25 22:22:50|110967.1|110767.1|110967|110767|110967.1|110767.1|110967|110767|2
1732573380000|2024-11-25 22:23:00|110967.1|110767.1|110971.1|110771.1|110971.3|110771.3|110966.9|110766.9|6
1732573390000|2024-11-25 22:23:10|110935.6|110735.6|110944.4|110744.4|110960.5|110760.5|110935.6|110735.6|7
1732573400000|2024-11-25 22:23:20|110944.7|110744.7|110950.4|110750.4|110950.4|110750.4|110944.7|110744.7|6
1732573410000|2024-11-25 22:23:30|110949.9|110749.9|110950.2|110750.2|110950.2|110750.2|110949.9|110749.9|4
1732573420000|2024-11-25 22:23:40|110950.3|110750.3|110950.5|110750.5|110950.5|110750.5|110950.3|110750.3|3
1732573430000|2024-11-25 22:23:50|110964.1|110764.1|110922.1|110722.1|110964.1|110764.1|110921.9|110721.9|4
1732573440000|2024-11-25 22:24:00|110922.3|110722.3|110928.5|110728.5|110928.5|110728.5|110922.3|110722.3|7
1732573450000|2024-11-25 22:24:10|110935.3|110735.3|110932|110732|110935.7|110735.7|110932|110732|5
1732573470000|2024-11-25 22:24:30|110936.5|110736.5|110937.1|110737.1|110937.1|110737.1|110936.5|110736.5|7
1732573480000|2024-11-25 22:24:40|110937.3|110737.3|110937.5|110737.5|110937.5|110737.5|110937.2|110737.2|5
1732573490000|2024-11-25 22:24:50|110937.6|110737.6|110933.6|110733.6|110937.6|110737.6|110933.5|110733.5|4
1732573500000|2024-11-25 22:25:00|110933.5|110733.5|110934.4|110734.4|110934.4|110734.4|110933.5|110733.5|6
1732573510000|2024-11-25 22:25:10|110934.5|110734.5|110938.5|110738.5|110939.5|110739.5|110934.5|110734.5|6
1732573520000|2024-11-25 22:25:20|110938.3|110738.3|110938.9|110738.9|110938.9|110738.9|110938.3|110738.3|5
1732573530000|2024-11-25 22:25:30|110939.4|110739.4|110940|110740|110940.1|110740.1|110939.4|110739.4|3
1732573540000|2024-11-25 22:25:40|110940.1|110740.1|110940.4|110740.4|110940.4|110740.4|110940.1|110740.1|4
1732573550000|2024-11-25 22:25:50|110940.5|110740.5|110940.9|110740.9|110940.9|110740.9|110940.4|110740.4|7
1732573560000|2024-11-25 22:26:00|110940|110740|110942|110742|110942.1|110742.1|110940|110740|6
1732573570000|2024-11-25 22:26:10|110942.1|110742.1|110942.3|110742.3|110942.3|110742.3|110942.1|110742.1|3
1732573580000|2024-11-25 22:26:20|110942.1|110742.1|110942.5|110742.5|110942.5|110742.5|110942.1|110742.1|4
1732573590000|2024-11-25 22:26:30|110942.8|110742.8|110943.2|110743.2|110943.2|110743.2|110942.8|110742.8|4
1732573600000|2024-11-25 22:26:40|110943.3|110743.3|110943.4|110743.4|110943.4|110743.4|110943.3|110743.3|2
1732573610000|2024-11-25 22:26:50|110943.5|110743.5|110940.2|110740.2|110943.7|110743.7|110939.9|110739.9|5
1732573620000|2024-11-25 22:27:00|110940.3|110740.3|110940.3|110740.3|110940.4|110740.4|110940.2|110740.2|4
1732573630000|2024-11-25 22:27:10|110940.4|110740.4|110935.5|110735.5|110940.7|110740.7|110935.5|110735.5|4
1732573640000|2024-11-25 22:27:20|110935.4|110735.4|110935.5|110735.5|110935.5|110735.5|110935.4|110735.4|2
1732573650000|2024-11-25 22:27:30|110938.3|110738.3|110939.5|110739.5|110939.5|110739.5|110938.3|110738.3|8
1732573660000|2024-11-25 22:27:40|110939.7|110739.7|110939.8|110739.8|110939.9|110739.9|110939.7|110739.7|4
1732573670000|2024-11-25 22:27:50|110925.4|110725.4|110919|110719|110925.4|110725.4|110918.9|110718.9|6
1732573680000|2024-11-25 22:28:00|110919.2|110719.2|110918.1|110718.1|110920.4|110720.4|110918.1|110718.1|4
1732573690000|2024-11-25 22:28:10|110916.8|110716.8|110917|110717|110917|110717|110916.8|110716.8|2
1732573700000|2024-11-25 22:28:20|110917.1|110717.1|110910.4|110710.4|110923.5|110723.5|110910.3|110710.3|5
1732573710000|2024-11-25 22:28:30|110910.5|110710.5|110923.7|110723.7|110923.9|110723.9|110910.5|110710.5|4
1732573720000|2024-11-25 22:28:40|110923.8|110723.8|110944.6|110744.6|110944.6|110744.6|110923.8|110723.8|3
1732573730000|2024-11-25 22:28:50|110944.7|110744.7|110944.7|110744.7|110944.7|110744.7|110944.7|110744.7|1
1732573740000|2024-11-25 22:29:00|110944.8|110744.8|110944.8|110744.8|110944.9|110744.9|110944.7|110744.7|4
1732573750000|2024-11-25 22:29:10|110944.9|110744.9|110941.6|110741.6|110944.9|110744.9|110941.4|110741.4|4
1732573760000|2024-11-25 22:29:20|110941.7|110741.7|110946.9|110746.9|110946.9|110746.9|110941.7|110741.7|4
1732573770000|2024-11-25 22:29:30|110946.7|110746.7|110947|110747|110947|110747|110946.7|110746.7|4
1732573780000|2024-11-25 22:29:40|110949|110749|110949.4|110749.4|110949.4|110749.4|110949|110749|3
1732573790000|2024-11-25 22:29:50|110949.5|110749.5|110948.6|110748.6|110949.9|110749.9|110948.5|110748.5|5
1732573800000|2024-11-25 22:30:00|110938.9|110738.9|110940|110740|110940|110740|110938.9|110738.9|7
1732573810000|2024-11-25 22:30:10|110940.1|110740.1|110968.3|110768.3|110968.3|110768.3|110940.1|110740.1|7
1732573820000|2024-11-25 22:30:20|110967.8|110767.8|110969.1|110769.1|110980.5|110780.5|110967.8|110767.8|6
1732573830000|2024-11-25 22:30:30|110978.9|110778.9|110967.4|110767.4|110979.8|110779.8|110967.4|110767.4|4
1732573840000|2024-11-25 22:30:40|110967.5|110767.5|110968.2|110768.2|110982.7|110782.7|110939.8|110739.8|7
1732573850000|2024-11-25 22:30:50|110969.7|110769.7|110994.6|110794.6|110994.6|110794.6|110969.3|110769.3|9
1732573860000|2024-11-25 22:31:00|110994.5|110794.5|110992.5|110792.5|111010.3|110810.3|110991.7|110791.7|9
1732573870000|2024-11-25 22:31:10|110995.9|110795.9|111004.4|110804.4|111004.4|110804.4|110994.9|110794.9|7
1732573880000|2024-11-25 22:31:20|111024.1|110824.1|111008.8|110808.8|111024.1|110824.1|111007.6|110807.6|6
1732573890000|2024-11-25 22:31:30|111009.4|110809.4|111033.8|110833.8|111033.8|110833.8|111005.9|110805.9|7
1732573900000|2024-11-25 22:31:40|111033.6|110833.6|111021.5|110821.5|111033.6|110833.6|111015.6|110815.6|8
1732573910000|2024-11-25 22:31:50|111021.1|110821.1|111033.1|110833.1|111033.4|110833.4|111016.9|110816.9|7
1732573920000|2024-11-25 22:32:00|111025.5|110825.5|111039|110839|111039|110839|111025.5|110825.5|5
1732573930000|2024-11-25 22:32:10|111040.7|110840.7|111035.6|110835.6|111040.7|110840.7|111034.9|110834.9|8
1732573940000|2024-11-25 22:32:20|111034.6|110834.6|111039.9|110839.9|111039.9|110839.9|111034.6|110834.6|5
1732573950000|2024-11-25 22:32:30|111025.8|110825.8|111029.1|110829.1|111030.4|110830.4|111025.8|110825.8|6
1732573960000|2024-11-25 22:32:40|111028.8|110828.8|111031.6|110831.6|111033|110833|111028.8|110828.8|6
1732573970000|2024-11-25 22:32:50|111036.1|110836.1|111030.9|110830.9|111036.1|110836.1|111029.1|110829.1|5
1732573980000|2024-11-25 22:33:00|111029.2|110829.2|111026.7|110826.7|111029.6|110829.6|111026.4|110826.4|5
1732573990000|2024-11-25 22:33:10|111026.8|110826.8|111026.2|110826.2|111027.4|110827.4|111026.2|110826.2|5
1732574000000|2024-11-25 22:33:20|111032.9|110832.9|111029.9|110829.9|111032.9|110832.9|111029.9|110829.9|4
1732574010000|2024-11-25 22:33:30|111035.1|110835.1|111029.6|110829.6|111035.4|110835.4|111028.7|110828.7|6
1732574020000|2024-11-25 22:33:40|111029.1|110829.1|111032.5|110832.5|111032.8|110832.8|111029.1|110829.1|5
1732574030000|2024-11-25 22:33:50|111029.4|110829.4|111029.6|110829.6|111029.6|110829.6|111029.4|110829.4|3
1732574040000|2024-11-25 22:34:00|111027.6|110827.6|111027.1|110827.1|111027.6|110827.6|111027|110827|3
1732574050000|2024-11-25 22:34:10|111027.2|110827.2|111027.9|110827.9|111027.9|110827.9|111027.2|110827.2|3
1732574060000|2024-11-25 22:34:20|111028.1|110828.1|111027|110827|111028.1|110828.1|111027|110827|3
1732574070000|2024-11-25 22:34:30|111026.7|110826.7|111028.2|110828.2|111028.2|110828.2|111026.7|110826.7|6
1732574080000|2024-11-25 22:34:40|111028.4|110828.4|111035.5|110835.5|111036.6|110836.6|111028.4|110828.4|7
1732574090000|2024-11-25 22:34:50|111035.6|110835.6|111032.4|110832.4|111036|110836|111031.7|110831.7|6
1732574100000|2024-11-25 22:35:00|111028.7|110828.7|111035.7|110835.7|111036.1|110836.1|111027.6|110827.6|6
1732574110000|2024-11-25 22:35:10|111036.8|110836.8|111034.7|110834.7|111042.9|110842.9|111029.4|110829.4|10
1732574120000|2024-11-25 22:35:20|111035.4|110835.4|111030.6|110830.6|111035.4|110835.4|111029.8|110829.8|6
1732574130000|2024-11-25 22:35:30|111033.2|110833.2|111009.6|110809.6|111038.1|110838.1|111009.3|110809.3|12
1732574140000|2024-11-25 22:35:40|111009.4|110809.4|111024.7|110824.7|111031.4|110831.4|111009.4|110809.4|8
1732574150000|2024-11-25 22:35:50|111025.4|110825.4|111031.2|110831.2|111031.2|110831.2|111023.8|110823.8|8
1732574160000|2024-11-25 22:36:00|111025.4|110825.4|111040.9|110840.9|111041.4|110841.4|111025.4|110825.4|6
1732574170000|2024-11-25 22:36:10|111040.8|110840.8|111028.9|110828.9|111048.3|110848.3|111028.9|110828.9|9
1732574180000|2024-11-25 22:36:20|111026.5|110826.5|111030|110830|111030.4|110830.4|111026.5|110826.5|5
1732574190000|2024-11-25 22:36:30|111030.1|110830.1|111045|110845|111045|110845|111030.1|110830.1|8
1732574200000|2024-11-25 22:36:40|111045.3|110845.3|111052.4|110852.4|111052.5|110852.5|111039|110839|7
1732574210000|2024-11-25 22:36:50|111036.2|110836.2|111048.4|110848.4|111048.7|110848.7|111036.2|110836.2|9
1732574220000|2024-11-25 22:37:00|111042.6|110842.6|111049.1|110849.1|111053|110853|111028.2|110828.2|11
1732574230000|2024-11-25 22:37:10|111048.8|110848.8|111047.1|110847.1|111048.8|110848.8|111047.1|110847.1|7
1732574240000|2024-11-25 22:37:20|111047.4|110847.4|111042.7|110842.7|111055.2|110855.2|111042.6|110842.6|9
1732574250000|2024-11-25 22:37:30|111042.3|110842.3|111040.6|110840.6|111053.3|110853.3|111033.7|110833.7|10
1732574260000|2024-11-25 22:37:40|111040.7|110840.7|111039.8|110839.8|111045|110845|111033.7|110833.7|9
1732574270000|2024-11-25 22:37:50|111039.9|110839.9|111038.1|110838.1|111039.9|110839.9|111037.7|110837.7|6
1732574280000|2024-11-25 22:38:00|111036.1|110836.1|111040.1|110840.1|111040.1|110840.1|111036.1|110836.1|8
1732574290000|2024-11-25 22:38:10|111040.3|110840.3|111042.9|110842.9|111043|110843|111040.3|110840.3|5
1732574300000|2024-11-25 22:38:20|111042.8|110842.8|111043.7|110843.7|111043.7|110843.7|111035.5|110835.5|7
1732574310000|2024-11-25 22:38:30|111041.7|110841.7|111038.4|110838.4|111041.9|110841.9|111038.4|110838.4|3
1732574320000|2024-11-25 22:38:40|111038.6|110838.6|111042.2|110842.2|111042.2|110842.2|111037.2|110837.2|6
1732574330000|2024-11-25 22:38:50|111035.3|110835.3|111044.1|110844.1|111044.1|110844.1|111034.1|110834.1|7
1732574340000|2024-11-25 22:39:00|111044|110844|111037.2|110837.2|111044|110844|111032.3|110832.3|7
1732574350000|2024-11-25 22:39:10|111037.3|110837.3|111035.5|110835.5|111037.3|110837.3|111028.2|110828.2|8
1732574360000|2024-11-25 22:39:20|111027.6|110827.6|111030.9|110830.9|111037.4|110837.4|111019|110819|7
1732574370000|2024-11-25 22:39:30|111032|110832|111051.6|110851.6|111051.6|110851.6|111029.3|110829.3|7
1732574380000|2024-11-25 22:39:40|111051.5|110851.5|111034|110834|111051.5|110851.5|111031.1|110831.1|7
1732574390000|2024-11-25 22:39:50|111033.9|110833.9|111034.1|110834.1|111035.3|110835.3|111029.9|110829.9|7
1732574400000|2024-11-25 22:40:00|111034.6|110834.6|111027.1|110827.1|111035.8|110835.8|111023.7|110823.7|6
1732574410000|2024-11-25 22:40:10|111023.9|110823.9|111037.7|110837.7|111037.7|110837.7|111023.9|110823.9|10
1732574420000|2024-11-25 22:40:20|111037.4|110837.4|111036.3|110836.3|111041.6|110841.6|111035.6|110835.6|9
1732574430000|2024-11-25 22:40:30|111036.4|110836.4|111038.8|110838.8|111038.9|110838.9|111034.3|110834.3|5
1732574440000|2024-11-25 22:40:40|111038.2|110838.2|111038.8|110838.8|111038.8|110838.8|111038.1|110838.1|5
1732574450000|2024-11-25 22:40:50|111038.6|110838.6|111039|110839|111039.1|110839.1|111038.3|110838.3|6
1732574460000|2024-11-25 22:41:00|111039.4|110839.4|111036.3|110836.3|111039.8|110839.8|111036.2|110836.2|5
1732574470000|2024-11-25 22:41:10|111036.4|110836.4|111033.3|110833.3|111036.7|110836.7|111032.6|110832.6|7
1732574480000|2024-11-25 22:41:20|111031.5|110831.5|111036.4|110836.4|111036.4|110836.4|111031.5|110831.5|4
1732574490000|2024-11-25 22:41:30|111036.5|110836.5|111036.5|110836.5|111036.5|110836.5|111036.4|110836.4|3
1732574500000|2024-11-25 22:41:40|111037.1|110837.1|111037.1|110837.1|111037.1|110837.1|111037|110837|3
1732574510000|2024-11-25 22:41:50|111036.9|110836.9|111037.5|110837.5|111037.5|110837.5|111036.8|110836.8|6
1732574520000|2024-11-25 22:42:00|111037.6|110837.6|111038|110838|111038.5|110838.5|111037.6|110837.6|5
1732574530000|2024-11-25 22:42:10|111038.3|110838.3|111038.6|110838.6|111039|110839|111038.3|110838.3|5
1732574540000|2024-11-25 22:42:20|111040.6|110840.6|111040.6|110840.6|111040.6|110840.6|111040.3|110840.3|5
1732574550000|2024-11-25 22:42:30|111040.7|110840.7|111039.5|110839.5|111040.7|110840.7|111039.5|110839.5|4
1732574560000|2024-11-25 22:42:40|111038|110838|111038|110838|111038|110838|111038|110838|1
1732574570000|2024-11-25 22:42:50|111038.1|110838.1|111038.3|110838.3|111038.5|110838.5|111032.7|110832.7|6
1732574580000|2024-11-25 22:43:00|111039.1|110839.1|111038.5|110838.5|111039.1|110839.1|111038.5|110838.5|2
1732574590000|2024-11-25 22:43:10|111039|110839|111037.7|110837.7|111040.4|110840.4|111037.5|110837.5|6
1732574600000|2024-11-25 22:43:20|111037.8|110837.8|111039.2|110839.2|111040.6|110840.6|111037.8|110837.8|6
1732574610000|2024-11-25 22:43:30|111039.4|110839.4|111039.5|110839.5|111039.5|110839.5|111039.4|110839.4|2
1732574620000|2024-11-25 22:43:40|111039.3|110839.3|111039.3|110839.3|111039.3|110839.3|111039.3|110839.3|1
1732574630000|2024-11-25 22:43:50|111041.3|110841.3|111033.4|110833.4|111041.3|110841.3|111033.4|110833.4|3
1732574640000|2024-11-25 22:44:00|111034|110834|111034.1|110834.1|111034.1|110834.1|111034|110834|2
1732574650000|2024-11-25 22:44:10|111034.5|110834.5|111034.5|110834.5|111034.5|110834.5|111034.5|110834.5|1
1732574660000|2024-11-25 22:44:20|111032.3|110832.3|111029.6|110829.6|111032.3|110832.3|111028.3|110828.3|6
1732574670000|2024-11-25 22:44:30|111029|110829|111031.1|110831.1|111031.1|110831.1|111029|110829|6
1732574680000|2024-11-25 22:44:40|111030.4|110830.4|111036.6|110836.6|111036.6|110836.6|111025.9|110825.9|8
1732574690000|2024-11-25 22:44:50|111033.7|110833.7|111034.2|110834.2|111034.6|110834.6|111033.7|110833.7|5
1732574700000|2024-11-25 22:45:00|111034.1|110834.1|111035.7|110835.7|111035.7|110835.7|111034.1|110834.1|8
1732574710000|2024-11-25 22:45:10|111036|110836|111036.4|110836.4|111036.4|110836.4|111036|110836|5
1732574720000|2024-11-25 22:45:20|111030.2|110830.2|111038.3|110838.3|111038.4|110838.4|111030.2|110830.2|6
1732574730000|2024-11-25 22:45:30|111032.2|110832.2|111038.7|110838.7|111038.9|110838.9|111021.5|110821.5|5
1732574740000|2024-11-25 22:45:40|111038.9|110838.9|111037|110837|111038.9|110838.9|111034.5|110834.5|6
1732574750000|2024-11-25 22:45:50|111037.1|110837.1|111036.9|110836.9|111037.1|110837.1|111036.8|110836.8|3
1732574760000|2024-11-25 22:46:00|111037|110837|111036|110836|111037|110837|111035.7|110835.7|7
1732574770000|2024-11-25 22:46:10|111035.1|110835.1|111035.1|110835.1|111036.1|110836.1|111035.1|110835.1|6
1732574780000|2024-11-25 22:46:20|111035.7|110835.7|111035.4|110835.4|111035.8|110835.8|111028.8|110828.8|8
1732574790000|2024-11-25 22:46:30|111037.7|110837.7|111023.3|110823.3|111037.7|110837.7|111023.3|110823.3|2
1732574800000|2024-11-25 22:46:40|111023.7|110823.7|111023.4|110823.4|111023.7|110823.7|111023.3|110823.3|3
1732574810000|2024-11-25 22:46:50|111022.9|110822.9|111017.8|110817.8|111023.5|110823.5|111005|110805|9
1732574820000|2024-11-25 22:47:00|111021.7|110821.7|111018.6|110818.6|111021.8|110821.8|111018.6|110818.6|4
1732574830000|2024-11-25 22:47:10|111018.9|110818.9|111019.9|110819.9|111019.9|110819.9|111018.9|110818.9|6
1732574840000|2024-11-25 22:47:20|111019.2|110819.2|111021.7|110821.7|111040.6|110840.6|111019.2|110819.2|7
1732574850000|2024-11-25 22:47:30|111023.3|110823.3|111029.6|110829.6|111030.2|110830.2|111023.3|110823.3|6
1732574860000|2024-11-25 22:47:40|111030.1|110830.1|111028.8|110828.8|111030.1|110830.1|111028.6|110828.6|6
1732574870000|2024-11-25 22:47:50|111028.7|110828.7|111030.3|110830.3|111030.3|110830.3|111022.4|110822.4|9
1732574880000|2024-11-25 22:48:00|111029.8|110829.8|111028.9|110828.9|111029.8|110829.8|111028.6|110828.6|5
1732574890000|2024-11-25 22:48:10|111028.7|110828.7|111043.7|110843.7|111044.3|110844.3|111026.3|110826.3|8
1732574900000|2024-11-25 22:48:20|111045.1|110845.1|111034|110834|111045.1|110845.1|111022.4|110822.4|11
1732574910000|2024-11-25 22:48:30|111033.8|110833.8|111034.4|110834.4|111034.4|110834.4|111026.1|110826.1|7
1732574920000|2024-11-25 22:48:40|111034.2|110834.2|111029.8|110829.8|111046.9|110846.9|111029.3|110829.3|7
1732574930000|2024-11-25 22:48:50|111029.6|110829.6|111035.6|110835.6|111050.1|110850.1|111029.6|110829.6|10
1732574940000|2024-11-25 22:49:00|111033|110833|111049.7|110849.7|111049.9|110849.9|111032.7|110832.7|7
1732574950000|2024-11-25 22:49:10|111049|110849|111052.3|110852.3|111052.3|110852.3|111033.5|110833.5|9
1732574960000|2024-11-25 22:49:20|111057|110857|111049.1|110849.1|111057|110857|110969.6|110769.6|15
1732574970000|2024-11-25 22:49:30|111018.9|110818.9|111019.2|110819.2|111019.2|110819.2|111018.9|110818.9|2
1732574980000|2024-11-25 22:49:40|111019.3|110819.3|111020.1|110820.1|111021.1|110821.1|111018.3|110818.3|6
1732574990000|2024-11-25 22:49:50|111000.9|110800.9|111018.3|110818.3|111020.1|110820.1|111000.9|110800.9|6
1732575000000|2024-11-25 22:50:00|111015.3|110815.3|111018.9|110818.9|111019.8|110819.8|111001.6|110801.6|7
1732575010000|2024-11-25 22:50:10|111018.7|110818.7|111017.1|110817.1|111019.3|110819.3|111016.6|110816.6|7
1732575020000|2024-11-25 22:50:20|111019.1|110819.1|111039.5|110839.5|111039.5|110839.5|111019.1|110819.1|8
1732575030000|2024-11-25 22:50:30|111039.8|110839.8|111040.7|110840.7|111040.7|110840.7|111026.5|110826.5|7
1732575040000|2024-11-25 22:50:40|111040.9|110840.9|111039.3|110839.3|111040.9|110840.9|111039.3|110839.3|2
1732575050000|2024-11-25 22:50:50|111039.5|110839.5|111032.2|110832.2|111040|110840|111030.3|110830.3|6
1732575060000|2024-11-25 22:51:00|111033.2|110833.2|111032.7|110832.7|111035.3|110835.3|111031.9|110831.9|8
1732575070000|2024-11-25 22:51:10|111032.6|110832.6|111028.6|110828.6|111035|110835|111028.6|110828.6|8
1732575080000|2024-11-25 22:51:20|111028|110828|111031.5|110831.5|111031.6|110831.6|111026.5|110826.5|8
1732575090000|2024-11-25 22:51:30|111031.4|110831.4|111028.4|110828.4|111031.4|110831.4|111024.5|110824.5|6
1732575100000|2024-11-25 22:51:40|111024.9|110824.9|111024.6|110824.6|111032.4|110832.4|111023.9|110823.9|6
1732575110000|2024-11-25 22:51:50|111024.1|110824.1|111027.7|110827.7|111027.7|110827.7|111024.1|110824.1|9
1732575120000|2024-11-25 22:52:00|111027.8|110827.8|111026.2|110826.2|111028.2|110828.2|111026.1|110826.1|6
1732575130000|2024-11-25 22:52:10|111020.9|110820.9|111027.3|110827.3|111028.4|110828.4|111020.9|110820.9|7
1732575140000|2024-11-25 22:52:20|111027.2|110827.2|111026.4|110826.4|111028.5|110828.5|111026.3|110826.3|6
1732575150000|2024-11-25 22:52:30|111026.3|110826.3|111025.6|110825.6|111026.3|110826.3|111017.6|110817.6|8
1732575160000|2024-11-25 22:52:40|111025.1|110825.1|111029.1|110829.1|111029.1|110829.1|111010.7|110810.7|9
1732575170000|2024-11-25 22:52:50|111029.8|110829.8|111026.5|110826.5|111029.9|110829.9|111018.3|110818.3|7
1732575180000|2024-11-25 22:53:00|111027.4|110827.4|111021.1|110821.1|111027.5|110827.5|111021.1|110821.1|6
1732575190000|2024-11-25 22:53:10|111021.5|110821.5|111022.8|110822.8|111022.9|110822.9|111015.7|110815.7|6
1732575200000|2024-11-25 22:53:20|111023.2|110823.2|111022.7|110822.7|111023.2|110823.2|111021.9|110821.9|5
1732575210000|2024-11-25 22:53:30|111022.9|110822.9|111023.7|110823.7|111025.3|110825.3|111019|110819|5
1732575220000|2024-11-25 22:53:40|111019.7|110819.7|111024.3|110824.3|111025.8|110825.8|111019.7|110819.7|5
1732575230000|2024-11-25 22:53:50|111022.2|110822.2|111021|110821|111023.6|110823.6|111021|110821|6
1732575240000|2024-11-25 22:54:00|111020.8|110820.8|111025.6|110825.6|111026.6|110826.6|111020.8|110820.8|7
1732575250000|2024-11-25 22:54:10|111025.7|110825.7|111028.2|110828.2|111028.5|110828.5|111025.7|110825.7|6
1732575260000|2024-11-25 22:54:20|111028.3|110828.3|111029.1|110829.1|111029.9|110829.9|111023.8|110823.8|6
1732575270000|2024-11-25 22:54:30|111029|110829|111028.9|110828.9|111029|110829|111028.9|110828.9|6
1732575280000|2024-11-25 22:54:40|111029|110829|111021.4|110821.4|111029.5|110829.5|111020.3|110820.3|8
1732575290000|2024-11-25 22:54:50|111028.8|110828.8|111031.6|110831.6|111032.3|110832.3|111028.2|110828.2|5
1732575300000|2024-11-25 22:55:00|111031.1|110831.1|111026.4|110826.4|111031.1|110831.1|111022.9|110822.9|8
1732575310000|2024-11-25 22:55:10|111030.8|110830.8|111027.1|110827.1|111030.8|110830.8|110982.1|110782.1|9
1732575320000|2024-11-25 22:55:20|111031|110831|111028.4|110828.4|111037|110837|111021.8|110821.8|8
1732575330000|2024-11-25 22:55:30|111030|110830|111010.9|110810.9|111043.1|110843.1|111010.6|110810.6|9
1732575340000|2024-11-25 22:55:40|111011|110811|110995.3|110795.3|111035.2|110835.2|110995.3|110795.3|8
1732575350000|2024-11-25 22:55:50|111009.3|110809.3|111004.7|110804.7|111011.5|110811.5|111003.9|110803.9|8
1732575360000|2024-11-25 22:56:00|111011.9|110811.9|111027.3|110827.3|111027.3|110827.3|110996.1|110796.1|10
1732575370000|2024-11-25 22:56:10|111033.4|110833.4|111002.3|110802.3|111033.5|110833.5|110986.5|110786.5|11
1732575380000|2024-11-25 22:56:20|110996.4|110796.4|111001.9|110801.9|111002.3|110802.3|110996|110796|7
1732575390000|2024-11-25 22:56:30|111002.4|110802.4|111026.3|110826.3|111026.3|110826.3|110999.4|110799.4|9
1732575400000|2024-11-25 22:56:40|111017.3|110817.3|111015.5|110815.5|111027.5|110827.5|111015.3|110815.3|9
1732575410000|2024-11-25 22:56:50|111002.9|110802.9|111026.6|110826.6|111030.3|110830.3|110999.6|110799.6|8
1732575420000|2024-11-25 22:57:00|111030.4|110830.4|111027.4|110827.4|111030.4|110830.4|111026.7|110826.7|8
1732575430000|2024-11-25 22:57:10|111027.9|110827.9|111013.4|110813.4|111037.3|110837.3|110983.9|110783.9|15
1732575440000|2024-11-25 22:57:20|111008.7|110808.7|111007.2|110807.2|111010.3|110810.3|111007.2|110807.2|7
1732575450000|2024-11-25 22:57:30|111009.1|110809.1|111008.6|110808.6|111012.2|110812.2|111006.6|110806.6|8
1732575460000|2024-11-25 22:57:40|111010.3|110810.3|111009.1|110809.1|111012.5|110812.5|111008.5|110808.5|7
1732575470000|2024-11-25 22:57:50|111012.5|110812.5|111008.8|110808.8|111012.5|110812.5|111008.8|110808.8|6
1732575480000|2024-11-25 22:58:00|111012.5|110812.5|111007.5|110807.5|111012.5|110812.5|111004.1|110804.1|7
1732575490000|2024-11-25 22:58:10|111006.9|110806.9|111028.1|110828.1|111029.7|110829.7|111006.9|110806.9|9
1732575500000|2024-11-25 22:58:20|111028.3|110828.3|111025.6|110825.6|111028.3|110828.3|111018|110818|9
1732575510000|2024-11-25 22:58:30|111022.7|110822.7|111026.6|110826.6|111026.6|110826.6|111022.7|110822.7|7
1732575520000|2024-11-25 22:58:40|111022.5|110822.5|111023.1|110823.1|111026.9|110826.9|111022.5|110822.5|8
1732575530000|2024-11-25 22:58:50|111026.5|110826.5|111026.6|110826.6|111055.1|110855.1|111020|110820|13
1732575540000|2024-11-25 22:59:00|111072.8|110872.8|111052.9|110852.9|111072.8|110872.8|111048.9|110848.9|10
1732575550000|2024-11-25 22:59:10|111049.5|110849.5|111052.7|110852.7|111052.7|110852.7|111024.9|110824.9|7
1732575560000|2024-11-25 22:59:20|111046.8|110846.8|111051.8|110851.8|111051.8|110851.8|111046.8|110846.8|5
1732575570000|2024-11-25 22:59:30|111048.2|110848.2|111076.9|110876.9|111084.8|110884.8|111048.2|110848.2|8
1732575580000|2024-11-25 22:59:40|111076.7|110876.7|111080.1|110880.1|111084.8|110884.8|111046.8|110846.8|9
1732575590000|2024-11-25 22:59:50|111074.6|110874.6|111083.4|110883.4|111083.5|110883.5|111074.1|110874.1|8
1732575600000|2024-11-25 23:00:00|110936|110736|111024.4|110824.4|111024.4|110824.4|110935|110735|11
1732575620000|2024-11-25 23:00:20|110898.6|110698.6|110915.3|110715.3|110915.3|110715.3|110898.6|110698.6|2
1732575630000|2024-11-25 23:00:30|110915.1|110715.1|110983.6|110783.6|110992.2|110792.2|110896.3|110696.3|27
1732575640000|2024-11-25 23:00:40|110983.4|110783.4|110988.2|110788.2|110988.5|110788.5|110965.7|110765.7|7
1732575650000|2024-11-25 23:00:50|110988.4|110788.4|110982.8|110782.8|110988.4|110788.4|110965.8|110765.8|16
1732575660000|2024-11-25 23:01:00|110982.4|110782.4|110970.6|110770.6|110984.4|110784.4|110952|110752|14
1732575670000|2024-11-25 23:01:10|110979.2|110779.2|110970.7|110770.7|110979.2|110779.2|110969.8|110769.8|7
1732575680000|2024-11-25 23:01:20|110979.3|110779.3|110974.7|110774.7|110983.7|110783.7|110961.9|110761.9|13
1732575690000|2024-11-25 23:01:30|110974.6|110774.6|110980.7|110780.7|110989.4|110789.4|110974.6|110774.6|6
1732575700000|2024-11-25 23:01:40|110988.2|110788.2|110976.5|110776.5|110996.1|110796.1|110976.5|110776.5|21
1732575710000|2024-11-25 23:01:50|110974.9|110774.9|110976.9|110776.9|110998.6|110798.6|110974.9|110774.9|8
1732575720000|2024-11-25 23:02:00|110977.3|110777.3|110977.4|110777.4|110977.4|110777.4|110977.3|110777.3|2
1732575730000|2024-11-25 23:02:10|110977.6|110777.6|110984.2|110784.2|110984.4|110784.4|110973.2|110773.2|7
1732575740000|2024-11-25 23:02:20|110968.6|110768.6|110984.2|110784.2|110984.3|110784.3|110968.6|110768.6|5
1732575750000|2024-11-25 23:02:30|110969.2|110769.2|110982.5|110782.5|110984.4|110784.4|110969.2|110769.2|8
1732575760000|2024-11-25 23:02:40|110987.5|110787.5|110984.2|110784.2|110990.7|110790.7|110983.2|110783.2|9
1732575770000|2024-11-25 23:02:50|110984.1|110784.1|110984.4|110784.4|110984.4|110784.4|110983.2|110783.2|4
1732575780000|2024-11-25 23:03:00|110985|110785|110982.4|110782.4|110985|110785|110982.4|110782.4|5
1732575790000|2024-11-25 23:03:10|110982.6|110782.6|110981.9|110781.9|110982.7|110782.7|110981.2|110781.2|8
1732575800000|2024-11-25 23:03:20|110981.7|110781.7|110981.3|110781.3|110982.3|110782.3|110968.3|110768.3|10
1732575810000|2024-11-25 23:03:30|110981.9|110781.9|110962.8|110762.8|111007.1|110807.1|110949.9|110749.9|16
1732575820000|2024-11-25 23:03:40|110966.8|110766.8|110964.3|110764.3|110981.4|110781.4|110963.7|110763.7|16
1732575830000|2024-11-25 23:03:50|110959.3|110759.3|110947.3|110747.3|110959.3|110759.3|110947.3|110747.3|12
1732575840000|2024-11-25 23:04:00|110945.5|110745.5|110942.8|110742.8|110945.5|110745.5|110942.8|110742.8|6
1732575850000|2024-11-25 23:04:10|110941.7|110741.7|110942.8|110742.8|110944.6|110744.6|110941.7|110741.7|10
1732575860000|2024-11-25 23:04:20|110942.7|110742.7|110942.8|110742.8|110942.8|110742.8|110942.7|110742.7|2
1732575870000|2024-11-25 23:04:30|110942.4|110742.4|110952.6|110752.6|110953.2|110753.2|110940|110740|9
1732575880000|2024-11-25 23:04:40|110947.6|110747.6|110947.3|110747.3|110949.2|110749.2|110943.6|110743.6|9
1732575890000|2024-11-25 23:04:50|110946.9|110746.9|110951.6|110751.6|110951.6|110751.6|110943.7|110743.7|6
1732575900000|2024-11-25 23:05:00|110950.3|110750.3|110957.3|110757.3|110962.3|110762.3|110950.3|110750.3|9
1732575910000|2024-11-25 23:05:10|110957.5|110757.5|110959.7|110759.7|110962|110762|110954.4|110754.4|7
1732575920000|2024-11-25 23:05:20|110976.8|110776.8|110962.8|110762.8|110976.8|110776.8|110962.8|110762.8|2
1732575930000|2024-11-25 23:05:30|110962|110762|110953.3|110753.3|110962|110762|110953.3|110753.3|6
1732575940000|2024-11-25 23:05:40|110953.8|110753.8|110954.1|110754.1|110954.1|110754.1|110953.8|110753.8|2
1732575950000|2024-11-25 23:05:50|110972.7|110772.7|110973.1|110773.1|110975.7|110775.7|110957.4|110757.4|12
1732575960000|2024-11-25 23:06:00|110972.4|110772.4|110971.1|110771.1|110972.4|110772.4|110971.1|110771.1|2
1732575970000|2024-11-25 23:06:10|110970.7|110770.7|110969.5|110769.5|110972|110772|110969.5|110769.5|9
1732575980000|2024-11-25 23:06:20|110969.6|110769.6|110961.2|110761.2|110969.6|110769.6|110961.2|110761.2|5
1732575990000|2024-11-25 23:06:30|110961.3|110761.3|110961.2|110761.2|110961.4|110761.4|110961.2|110761.2|4
1732576000000|2024-11-25 23:06:40|110961.4|110761.4|110961.2|110761.2|110961.4|110761.4|110960.6|110760.6|4
1732576010000|2024-11-25 23:06:50|110969.4|110769.4|110973.3|110773.3|110977.6|110777.6|110965.4|110765.4|9
1732576030000|2024-11-25 23:07:10|110973.6|110773.6|110974|110774|110974|110774|110973.5|110773.5|3
1732576040000|2024-11-25 23:07:20|110974.8|110774.8|110959.8|110759.8|110975.9|110775.9|110953|110753|13
1732576050000|2024-11-25 23:07:30|110960.9|110760.9|110953.2|110753.2|110964.9|110764.9|110953.2|110753.2|10
1732576060000|2024-11-25 23:07:40|110953.1|110753.1|110961.2|110761.2|110961.2|110761.2|110952.3|110752.3|4
1732576070000|2024-11-25 23:07:50|110958.5|110758.5|110957.3|110757.3|110981.6|110781.6|110957.3|110757.3|20
1732576080000|2024-11-25 23:08:00|110954.8|110754.8|110958.8|110758.8|110958.8|110758.8|110947.3|110747.3|14
1732576090000|2024-11-25 23:08:10|110958.2|110759.3|110957.9|110759.7|110958.2|110759.7|110957.9|110759.3|6
1732576100000|2024-11-25 23:08:20|110958.6|110760.9|110964.5|110767|110965.7|110768.2|110958.6|110760.9|7
1732576110000|2024-11-25 23:08:30|110965|110767.8|110963.1|110767|110965|110767.8|110957.5|110760.3|8
1732576120000|2024-11-25 23:08:40|110970.7|110774.6|110972|110779.6|110972|110779.6|110964.2|110769.2|9
1732576130000|2024-11-25 23:08:50|110977.9|110785.6|110975.2|110784.1|110978|110785.6|110972|110779.7|11
1732576140000|2024-11-25 23:09:00|110982.7|110791.6|110977.7|110783.1|110984.2|110791.6|110976.4|110783.1|10
1732576150000|2024-11-25 23:09:10|110983.4|110788.9|110977.2|110784.2|110983.4|110788.9|110977.2|110783.4|6
1732576160000|2024-11-25 23:09:20|110977.4|110784|110971.8|110791.7|110977.4|110791.7|110971.5|110784|4
1732576170000|2024-11-25 23:09:30|110970.5|110793|110988.3|110795.9|110989.1|110811.4|110969.4|110791.9|10
1732576180000|2024-11-25 23:09:40|110994.5|110802.1|110988.8|110800|110994.5|110802.1|110988.8|110799.8|5
1732576190000|2024-11-25 23:09:50|110994.2|110805.4|110989|110800.3|110994.2|110805.4|110988.7|110799.1|11
1732576200000|2024-11-25 23:10:00|110989.3|110800.7|110987.8|110799.3|110995.3|110806.7|110987.8|110799.3|7
1732576210000|2024-11-25 23:10:10|110996.7|110807.7|110987.4|110799.4|110996.7|110807.7|110987.4|110799.1|6
1732576220000|2024-11-25 23:10:20|110987.3||110987.2||110987.3||110987.2||2
1732576230000|2024-11-25 23:10:30|110987.1|110799.5|110987.7|110800.2|110993.2|110805.6|110987.1|110799.5|7
1732576240000|2024-11-25 23:10:40|111011.4|110811.4|110995.6|110798.7|111011.4|110811.4|110995.6|110798.7|8
1732576250000|2024-11-25 23:10:50|110995.7|110798.6|110995.7|110798.5|110995.7|110798.6|110995.7|110798.5|3
1732576260000|2024-11-25 23:11:00|110996.2|110799.7|110996.2|110800.1|111000|110800.1|110996.2|110799.7|5
1732576270000|2024-11-25 23:11:10|110995.4|110797.3|110995.8|110795.8|110997|110798.8|110995.4|110795.4|6
1732576280000|2024-11-25 23:11:20|110997|110797|110996.4|110796.4|110997|110797|110995.8|110795.8|7
1732576290000|2024-11-25 23:11:30|110993.7|110793.7|110993.9|110795.4|110995.2|110795.4|110993.7|110793.7|5
1732576300000|2024-11-25 23:11:40|110994||110993.9||110994||110993.9||2
1732576310000|2024-11-25 23:11:50|110995.7|110796.6|111002.6|110802.6|111017.5|110817.5|110991.7|110795.6|26
1732576320000|2024-11-25 23:12:00|111003.3|110803.3|110996.3|110796.3|111004.1|110804.1|110992.3|110792.3|13
1732576330000|2024-11-25 23:12:10|110995.8|110795.8|110995.8|110795.8|110995.9|110795.9|110995.8|110795.8|3
1732576340000|2024-11-25 23:12:20|110995.9|110795.9|110995.8|110795.8|110995.9|110795.9|110995.8|110795.8|2
1732576350000|2024-11-25 23:12:30|110995.9|110795.9|110996.8|110796.8|111003.7|110803.7|110995.8|110795.8|21
1732576360000|2024-11-25 23:12:40|111002.2|110802.2|110999.9|110799.9|111002.2|110802.2|110999.5|110799.5|6
1732576370000|2024-11-25 23:12:50|111000.1|110800.1|110999.9|110799.9|111000.1|110800.1|110999.9|110799.9|4
1732576380000|2024-11-25 23:13:00|110990.1|110801.4|110989.5|110801.9|110990.1|110801.9|110989.5|110801.4|5
1732576390000|2024-11-25 23:13:10|110993.6|110793.6|110993.6|110793.6|110994|110794|110993.6|110793.6|7
1732576400000|2024-11-25 23:13:20|110994|110794|111000.3|110800.3|111001.8|110801.8|110993.6|110793.6|7
1732576410000|2024-11-25 23:13:30|111000.4|110800.4|110997.3|110797.3|111000.4|110800.4|110997.2|110797.2|4
1732576420000|2024-11-25 23:13:40|110998|110798|110997|110797|111002.7|110802.7|110997|110797|5
1732576430000|2024-11-25 23:13:50|110990.4|110790.4|111001.7|110801.7|111001.7|110801.7|110990.4|110790.4|12
1732576440000|2024-11-25 23:14:00|111000.5|110800.5|111001.9|110801.9|111001.9|110801.9|111000.5|110800.5|6
1732576450000|2024-11-25 23:14:10|111001.3|110801.3|110998.2|110798.2|111011.4|110811.4|110993|110793|13
1732576460000|2024-11-25 23:14:20|110998.5|110798.5|110994.4|110794.4|110998.5|110798.5|110994.4|110794.4|8
1732576470000|2024-11-25 23:14:30|110988.8|110788.8|110990.1|110790.1|110990.7|110790.7|110988.8|110788.8|5
1732576480000|2024-11-25 23:14:40|110987.9|110787.9|110988.8|110789.4|110989.2|110789.6|110987.9|110787.9|4
1732576490000|2024-11-25 23:14:50|110988.7|110789.7|110988.6|110789.7|110988.7|110789.7|110988.6|110789.6|5
1732576500000|2024-11-25 23:15:00|110987.3|110791.7|110984.1|110784.1|110987.3|110791.7|110984.1|110784.1|6
1732576510000|2024-11-25 23:15:10|110985.5|110785.5|110948.1|110812.1|111018.6|110836.9|110948.1|110784.1|18
1732576520000|2024-11-25 23:15:20|110983.8|110788.2|110980.5|110791.4|110992.8|110819.5|110947.2|110784.8|29
1732576530000|2024-11-25 23:15:30|110992.4|110791.8|110988.1|110797.4|110994.2|110805.5|110984.6|110784.6|24
1732576540000|2024-11-25 23:15:40|110988.3|110790.6|110968.3|110795.6|110988.3|110802.5|110939.2|110781.3|34
1732576550000|2024-11-25 23:15:50|110942.5|110793.9|110966.1|110795.6|110979.5|110795.6|110942.5|110791.9|18
1732576560000|2024-11-25 23:16:00|110965|110797.3|110967.2|110784.8|110967.2|110797.3|110942.5|110784.8|10
1732576570000|2024-11-25 23:16:10|110966.8|110785.1|111003.3|110803.3|111018.6|110826.7|110942.5|110775.6|16
1732576580000|2024-11-25 23:16:20|111003.2|110803.2|110972.5|110796.2|111003.2|110811.7|110942.5|110787|26
1732576590000|2024-11-25 23:16:30|110979.2|110805.3|110967.4|110787|110982.5|110805.3|110967.4|110786.8|9
1732576600000|2024-11-25 23:16:40|110967.5|110786.8|110958.1|110804.3|110983.4|110823.2|110946.2|110784.6|20
1732576610000|2024-11-25 23:16:50|110945.3|110795.8|110974.5|110799.1|110981.1|110823.2|110945.3|110795.8|15
1732576620000|2024-11-25 23:17:00|110974.6|110792.1|110972.3|110798.5|110989.5|110799.3|110949.3|110791.2|12
1732576630000|2024-11-25 23:17:10|110972.4|110793.3|110944.1|110795|110972.4|110799.5|110933.3|110780.4|34
1732576640000|2024-11-25 23:17:20|110966.6|110782.5|110964.4|110783.3|110966.6|110783.3|110964.3|110782.5|6
1732576650000|2024-11-25 23:17:30|110963.9|110783.5|110963.5|110807.9|111011|110821.2|110963.5|110783.4|17
1732576660000|2024-11-25 23:17:40|110963.1|110807.7|110987.4|110808.9|110988.1|110810.6|110947|110793.5|25
1732576670000|2024-11-25 23:17:50|110987.3|110795|110986|110806.8|110988.1|110806.8|110986|110795|8
1732576680000|2024-11-25 23:18:00|110985.9|110806.7|110983.3|110795.6|110985.9|110806.9|110983.1|110795|14
1732576690000|2024-11-25 23:18:10|110984.5|110795.5|110994|110794|110994|110796.6|110983|110792.3|9
1732576700000|2024-11-25 23:18:20|110992.7|110792.7|110990.1|110790.1|110992.7|110792.7|110990.1|110790.1|8
1732576710000|2024-11-25 23:18:30|110990.2|110790.2|110976.7|110801|110990.2|110825.7|110943.3|110783.8|21
1732576720000|2024-11-25 23:18:40|110977.2|110801.4|110976.7|110823.9|110977.4|110823.9|110976.5|110801.4|7
1732576730000|2024-11-25 23:18:50|110977.2|110802.2|110973.4|110798.5|110981|110828.2|110946.2|110797.4|14
1732576740000|2024-11-25 23:19:00|110973.5|110798.8|110972.7|110799.8|110973.5|110817.5|110972.6|110798.7|7
1732576750000|2024-11-25 23:19:10|110973|110799.6|110972.1|110799.3|110973.8|110799.6|110972|110799.2|7
1732576760000|2024-11-25 23:19:20|110972.2|110799.4|110992.6|110792.6|110992.6|110799.4|110972.2|110790.7|9
1732576770000|2024-11-25 23:19:30|110992.8|110792.8|110992.5|110792.5|110992.8|110792.8|110992.5|110792.5|7
1732576780000|2024-11-25 23:19:40|110992.8|110792.8|110986|110795.1|110992.8|110808.7|110973.9|110789.5|15
1732576790000|2024-11-25 23:19:50|110977.4|110788.7|110989.4|110808.3|111007.7|110814.5|110954.5|110788.7|40
1732576800000|2024-11-25 23:20:00|110982.1|110801|110990.3|110809.2|111004.7|110811.9|110953.1|110787.1|49
1732576810000|2024-11-25 23:20:10|110982.9|110801.9|110979.6|110801.2|111005.2|110828.3|110948.9|110785.7|48
1732576820000|2024-11-25 23:20:20|110981.6|110803.1|110984.8|110805.1|110991.4|110814.7|110954.1|110790.9|50
1732576830000|2024-11-25 23:20:30|110983.7|110804|110978.2|110799.7|110991.4|110813.5|110944.9|110784.3|48
1732576840000|2024-11-25 23:20:40|110986.5|110808.1|110953.1|110801|111003.2|110814.4|110943.7|110785.8|61
1732576850000|2024-11-25 23:20:50|110955.7|110802.7|110981.4|110789.1|110990.7|110817.1|110950.6|110788.2|47
1732576860000|2024-11-25 23:21:00|110974|110794.5|110987.9|110809.3|110993.5|110814.1|110952|110785.1|52
1732576870000|2024-11-25 23:21:10|110978.8|110800.1|110962.3|110808.8|110996.1|110818.1|110952.9|110791.3|50
1732576880000|2024-11-25 23:21:20|110986.7|110808.5|110976.7|110800.1|110988.7|110815.1|110945.2|110797.4|49
1732576890000|2024-11-25 23:21:30|110977.3|110800.5|110965.2|110812.4|111002.2|110828|110963.3|110798.2|48
1732576900000|2024-11-25 23:21:40|110981.5|110823.3|110991.5|110799.8|111008.5|110825.7|110970.8|110792.3|49
1732576910000|2024-11-25 23:21:50|110999.5|110805.5|110978.1|110809.9|111007.7|110815.3|110966.8|110799.8|32
1732576920000|2024-11-25 23:22:00|111010.9|110815.9|111008.2|110817.5|111017.6|110817.6|110964.8|110799.5|46
1732576930000|2024-11-25 23:22:10|111001.6|110812.5|111003|110818.5|111020.6|110829.6|110977.6|110812.5|49
1732576940000|2024-11-25 23:22:20|111009.8|110823.6|111017|110823.2|111036.1|110836.1|110982.6|110808.3|52
1732576950000|2024-11-25 23:22:30|111023.1|110827.8|110992.7|110824.9|111034.9|110841.3|110978.2|110815.2|52
1732576960000|2024-11-25 23:22:40|110993.5|110825.3|111009.5|110840.4|111025|110846.2|110981.7|110824.6|46
1732576970000|2024-11-25 23:22:50|110990.6|110833.8|111028.5|110830.9|111029.3|110844.4|110977.5|110817|55
1732576980000|2024-11-25 23:23:00|111026.8|110829.6|110993|110821.6|111026.8|110838.2|110983.2|110813.7|56
1732576990000|2024-11-25 23:23:10|110980.8|110815.5|111010.6|110827.9|111026.8|110841.5|110971.5|110810.2|53
1732577000000|2024-11-25 23:23:20|111018|110835.3|110988.6|110854.5|111024.2|110860.5|110971.1|110813.8|59
1732577010000|2024-11-25 23:23:30|110988.8|110854.7|111019.3|110836.8|111020.1|110866.7|110970.3|110822.9|55
1732577020000|2024-11-25 23:23:40|111017.8|110835.3|110985.8|110830.4|111020.2|110871.1|110974.5|110823.3|54
1732577030000|2024-11-25 23:23:50|110975.4|110823.5|110998.2|110841.2|111020.6|110844.9|110973.9|110821.6|49
1732577040000|2024-11-25 23:24:00|110984|110831.7|111010.5|110817.8|111036.3|110851.6|110984|110817.8|58
1732577050000|2024-11-25 23:24:10|111025.8|110829.2|111030.1|110833.6|111034.9|110845.9|110991.6|110820.7|49
1732577060000|2024-11-25 23:24:20|111029.1|110832.9|111025.3|110842.5|111032.5|110848.9|111001.9|110819.3|54
1732577070000|2024-11-25 23:24:30|111022.2|110839.5|111024.5|110841.7|111037.8|110849.3|110984.5|110814.2|55
1732577080000|2024-11-25 23:24:40|111014.5|110831.7|111027.9|110830.6|111035.6|110871.5|110979.8|110821.1|56
1732577090000|2024-11-25 23:24:50|111029.6|110831.8|111016.1|110833.3|111036.6|110848.8|111013.7|110825.5|49
1732577100000|2024-11-25 23:25:00|111016.5|110833.7|111027.9|110845.1|111037.2|110853.9|110974.8|110823.7|48
1732577110000|2024-11-25 23:25:10|111029.5|110846.7|111028|110845.3|111036.5|110851.7|111013.2|110825.6|50
1732577120000|2024-11-25 23:25:20|111022.5|110835.1|111031.4|110834.4|111036.3|110875.2|110990.2|110829.5|47
1732577130000|2024-11-25 23:25:30|111016.3|110823.1|111025.1|110842.3|111032.9|110844.5|111006.9|110821.4|44
1732577140000|2024-11-25 23:25:40|111022.7|110839.9|111014.7|110821.6|111032.9|110848.4|111012.1|110819.4|56
1732577150000|2024-11-25 23:25:50|111016.9|110823.3|111022.7|110822.7|111036.5|110839.4|110976.9|110808.8|50
1732577160000|2024-11-25 23:26:00|111021.8|110821.8|111030.7|110830.7|111034|110844.3|111008.6|110815.4|40
1732577170000|2024-11-25 23:26:10|111030|110830|111021.1|110824.8|111032.7|110835.7|110970.5|110813.7|47
1732577180000|2024-11-25 23:26:20|111019.8|110823.8|111014.9|110820.4|111035.3|110835.3|111009.1|110814.6|43
1732577190000|2024-11-25 23:26:30|111022.2|110825.9|111047.7|110865.5|111056.6|110882.6|110997.1|110805.9|53
1732577200000|2024-11-25 23:26:40|111041.9|110882.3|111060.9|110860.9|111060.9|110885.5|111027.3|110827.3|52
1732577210000|2024-11-25 23:26:50|111067.8|110867.8|111064.1|110864.1|111067.8|110867.8|111034.2|110834.2|38
1732577220000|2024-11-25 23:27:00|111042.4|110842.4|111004.7|110804.7|111042.4|110842.4|110997.9|110798.5|23
1732577230000|2024-11-25 23:27:10|111010.4|110810.4|110993.6|110819.2|111017|110830.9|110993.6|110800.8|46
1732577240000|2024-11-25 23:27:20|111001.9|110827.5|110987.1|110812.7|111012.9|110833.1|110978.4|110797.1|46
1732577250000|2024-11-25 23:27:30|110994.1|110819.7|110993.3|110818.9|111006.3|110828.2|110982|110799.6|37
1732577260000|2024-11-25 23:27:40|111002.4|110828|110990.3|110815.9|111007.6|110829.5|110985.3|110799.5|39
1732577270000|2024-11-25 23:27:50|110998.7|110824.3|111004.1|110804.1|111014|110834.3|110980.1|110803.5|32
1732577280000|2024-11-25 23:28:00|111004.4|110804.4|111006.1|110806.1|111006.1|110826.3|110971.7|110786.3|22
1732577290000|2024-11-25 23:28:10|111004.4|110804.4|110989.1|110816.4|111007.5|110834.8|110986.5|110804.4|33
1732577300000|2024-11-25 23:28:20|110989.4|110816.7|110998.1|110825.4|111003.7|110827.2|110976.1|110799.5|57
1732577310000|2024-11-25 23:28:30|110989.5|110816.7|110993.5|110807.2|111006.9|110827.3|110976.3|110797.1|51
1732577320000|2024-11-25 23:28:40|110997.5|110810.2|110984.8|110812.1|111014.2|110831.1|110981.3|110800.9|47
1732577330000|2024-11-25 23:28:50|110993.7|110820.9|110987.2|110801.8|111001.7|110829|110977.9|110794.4|49
1732577340000|2024-11-25 23:29:00|110996.5|110804.1|111001.3|110828.5|111010|110829|110980.3|110798.2|38
1732577350000|2024-11-25 23:29:10|110993.5|110820.7|111001.7|110816.6|111013.5|110830.5|110981|110801.2|42
1732577360000|2024-11-25 23:29:20|110996.5|110809.7|111001.7|110801.7|111007.4|110828.3|110977.3|110791.7|60
1732577370000|2024-11-25 23:29:30|111005.3|110805.3|110977.2|110804.5|111005.3|110825.7|110976.6|110801.2|34
1732577380000|2024-11-25 23:29:40|110977.8|110805.1|110999.4|110806|111007.4|110862|110977.8|110795.3|36
1732577390000|2024-11-25 23:29:50|110998.9|110805.6|111003.6|110829.2|111012.1|110829.2|110979.6|110797.1|53
1732577400000|2024-11-25 23:30:00|110995.9|110821.5|110998.6|110846|111009.2|110852.2|110978.4|110805.7|38
1732577410000|2024-11-25 23:30:10|110995.3|110841.1|111001.4|110820.3|111015.8|110841.1|110957|110803.8|35
1732577420000|2024-11-25 23:30:20|111011.7|110811.7|111014.9|110814.9|111018.2|110824.1|110965.6|110801.1|57
1732577430000|2024-11-25 23:30:30|111021|110821|111000.2|110819.1|111024.9|110836.1|111000.2|110809.3|35
1732577440000|2024-11-25 23:30:40|110992.3|110811.3|110986.7|110810.6|111019.1|110831.5|110956.2|110799.7|43
1732577450000|2024-11-25 23:30:50|110995.1|110819|111002.8|110826.7|111011.1|110826.9|110983.9|110799.7|46
1732577460000|2024-11-25 23:31:00|111001.6|110801.6|110957.1|110808.7|111014.4|110827.1|110957.1|110801.6|53
1732577470000|2024-11-25 23:31:10|110986.5|110815.9|110994.1|110816.3|111017.3|110861.9|110953.6|110806.3|45
1732577480000|2024-11-25 23:31:20|110992.3|110814.5|110972.8|110820.8|111012.5|110830|110956.3|110799.8|47
1732577490000|2024-11-25 23:31:30|110972.7|110820.7|111007.9|110815.6|111025.9|110851.6|110966.5|110805.9|50
1732577500000|2024-11-25 23:31:40|111008.1|110815.8|111012.5|110826.1|111015.4|110827.6|110951.8|110794.8|56
1732577510000|2024-11-25 23:31:50|111007.3|110819.2|110999.3|110811.8|111013.2|110836.3|110956.8|110798|50
1732577520000|2024-11-25 23:32:00|110997.8|110803|111002.8|110812.8|111020.3|110845.8|110983.6|110800.7|40
1732577530000|2024-11-25 23:32:10|110997.1|110807.1|110994|110810.8|111013.5|110851.8|110953.3|110804.8|50
1732577540000|2024-11-25 23:32:20|111001.1|110816.1|111005.6|110818.8|111019.6|110837.4|110992.4|110812.2|52
1732577550000|2024-11-25 23:32:30|111021.3|110824.2|110989.4|110813.5|111022.2|110825|110977.8|110799.3|52
1732577560000|2024-11-25 23:32:40|110990.1|110814|110997.1|110820.3|111012.1|110839.4|110981.5|110812.1|47
1732577570000|2024-11-25 23:32:50|111006|110827|110995.6|110820.1|111016.2|110836.7|110985.1|110809.5|55
1732577580000|2024-11-25 23:33:00|111011.7|110831.2|110987.2|110853.1|111015.5|110862.4|110975.2|110818.4|49
1732577590000|2024-11-25 23:33:10|110974.4|110840.3|111001.8|110822.2|111010.6|110865.4|110974.4|110816|55
1732577600000|2024-11-25 23:33:20|111001|110821.6|111001.5|110832.1|111009.7|110854.4|110978.1|110799.8|57
1732577610000|2024-11-25 23:33:30|110992.5|110823.1|111001.3|110825.7|111013.4|110836.2|110992.5|110815.4|46
1732577620000|2024-11-25 23:33:40|110995.9|110821.7|111004.6|110848.4|111009|110857.2|110971.3|110804.5|57
1732577630000|2024-11-25 23:33:50|110996.1|110831.5|110984.7|110806.9|111008.4|110853.2|110976.1|110805.5|54
1732577640000|2024-11-25 23:34:00|110990.1|110814.1|110993.3|110814.6|111001.8|110827.9|110971.9|110797|52
1732577650000|2024-11-25 23:34:10|110987.4|110806.7|110982.5|110813.1|111004.4|110828.5|110967.2|110797.8|55
1732577660000|2024-11-25 23:34:20|110983.7|110814.3|110990.3|110808.1|111007|110822.4|110967.9|110795.3|54
1732577670000|2024-11-25 23:34:30|110981.8|110801.7|111012.2|110821.4|111012.4|110831.1|110979.8|110799.7|54
1732577680000|2024-11-25 23:34:40|111013.6|110822.6|110998.2|110818.7|111013.6|110837.3|110990.9|110799.2|50
1732577690000|2024-11-25 23:34:50|111005.2|110838.6|110998.1|110821.4|111013.8|110850.4|110989.1|110815.4|41
1732577700000|2024-11-25 23:35:00|110995.4|110819.4|111008.8|110832.1|111012.2|110840.1|110992|110815.3|46
1732577710000|2024-11-25 23:35:10|111000.5|110829.5|111000.5|110831.1|111014.2|110841.7|110989.7|110812.7|45
1732577720000|2024-11-25 23:35:20|110991.5|110822.1|111002.7|110825.7|111010.7|110836.1|110982.3|110806.2|55
1732577730000|2024-11-25 23:35:30|111010.1|110835.5|111013.4|110833.5|111013.7|110835.5|110983.9|110811.7|55
1732577740000|2024-11-25 23:35:40|111010.6|110827.1|111010.6|110830.5|111014.4|110839.1|110988.1|110816.1|44
1732577750000|2024-11-25 23:35:50|111004.8|110822.8|111006.9|110863.7|111015.4|110864.9|110985.3|110808.5|41
1732577760000|2024-11-25 23:36:00|111006.7|110863.5|111010.8|110829|111016.6|110870.3|110988.4|110812.6|49
1732577770000|2024-11-25 23:36:10|111016.2|110836.2|111005.7|110828.7|111017.1|110868.7|110992.3|110812.5|46
1732577780000|2024-11-25 23:36:20|111014.4|110836.3|111003.5|110821.8|111016.8|110839.5|110994.6|110815.8|41
1732577790000|2024-11-25 23:36:30|111013|110834.1|111004|110810.5|111016.3|110840.8|110991.7|110810.5|47
1732577800000|2024-11-25 23:36:40|111010.9|110817.4|110999.7|110828.7|111021.3|110870.5|110994.9|110809.3|45
1732577810000|2024-11-25 23:36:50|111008.4|110837.3|111004.3|110837.9|111014.6|110868.8|110992.2|110821.1|42
1732577820000|2024-11-25 23:37:00|110997.5|110831.1|111023.4|110844.4|111027.7|110859.9|110995.7|110821.6|52
1732577830000|2024-11-25 23:37:10|111017.7|110837.1|111016.6|110836.4|111040.4|110864.3|111009|110835.1|55
1732577840000|2024-11-25 23:37:20|111009.7|110831.1|111033.1|110863.7|111045|110884.2|111009.7|110831.1|53
1732577850000|2024-11-25 23:37:30|111032.9|110853.3|111036.2|110847.3|111044.5|110866.4|111017.8|110841.4|56
1732577860000|2024-11-25 23:37:40|111026.6|110857.2|111058|110882.8|111068|110909.1|111014.7|110846.7|64
1732577870000|2024-11-25 23:37:50|111049.5|110874.4|111055|110920.9|111066.9|110920.9|111018.9|110867.1|51
1732577880000|2024-11-25 23:38:00|111034.7|110900.6|111071.2|110876.2|111089.8|110927.8|111034.7|110873.4|49
1732577890000|2024-11-25 23:38:10|111076.4|110881.4|111079.8|110895.7|111086.9|110908.3|111038.2|110874.1|45
1732577900000|2024-11-25 23:38:20|111079.9|110900.8|111077.3|110894.7|111097.1|110926.9|111045.9|110870.8|44
1732577910000|2024-11-25 23:38:30|111084.1|110895|111069.4|110900.7|111085.7|110901.3|111069.4|110894.2|18
1732577920000|2024-11-25 23:38:40|111082.9|110899.6|111069.7|110915.4|111085.6|110918.2|111045.2|110890.9|36
1732577930000|2024-11-25 23:38:50|111080.4|110922.6|111091.4|110925.2|111103.3|110946.6|111055.8|110907.9|52
1732577940000|2024-11-25 23:39:00|111089.4|110923.2|111089|110954.9|111100.8|110954.9|111066.9|110910.1|48
1732577950000|2024-11-25 23:39:10|111074.3|110925.7|111075|110924.2|111105.7|110935.5|111069.9|110914.2|43
1732577960000|2024-11-25 23:39:20|111085.9|110930|111098.4|110934.5|111114.2|110940.7|111080.4|110902.4|38
1732577970000|2024-11-25 23:39:30|111105.8|110941.9|111112|110928.8|111120.9|110950.1|111081|110920.8|50
1732577980000|2024-11-25 23:39:40|111114.3|110948|111094.7|110928.7|111118.7|110953.1|111074.4|110917.6|50
1732577990000|2024-11-25 23:39:50|111102.6|110928.9|111112.7|110920.4|111119.7|110965|111066.5|110902.7|51
1732578000000|2024-11-25 23:40:00|111118.2|110925.9|111111.3|110945.1|111129.5|110954.9|111095.2|110921.1|47
1732578010000|2024-11-25 23:40:10|111120.6|110954.4|111128.3|110961.2|111135.3|110962.2|111111.3|110929|45
1732578020000|2024-11-25 23:40:20|111122.7|110956.8|111122.9|110940|111136.9|110963.6|111114|110934.7|44
1732578030000|2024-11-25 23:40:30|111124.6|110943.2|111098.6|110950.4|111132.9|110961.8|111097.5|110935.9|42
1732578040000|2024-11-25 23:40:40|111087.8|110943.2|111129.5|110942.4|111131.9|110966.2|111087.8|110927.8|32
1732578050000|2024-11-25 23:40:50|111122.5|110936.7|111141.9|110963.7|111143.3|110976.5|111115.6|110935.9|37
1732578060000|2024-11-25 23:41:00|111135|110958.9|111045.3|110845.3|111185.2|111016.7|111045.3|110845.3|45
1732578070000|2024-11-25 23:41:10|111008.6|110808.6|111058.8|110858.8|111127.7|110927.7|110998.9|110798.9|19
1732578080000|2024-11-25 23:41:20|111093.6|110893.6|111056.9|110856.9|111162|110962|111011|110811|20
1732578090000|2024-11-25 23:41:30|111066.3|110866.3|111057|110857|111092|110892|111015.3|110815.3|30
1732578100000|2024-11-25 23:41:40|111069.1|110869.1|111052.1|110852.1|111123.1|110923.1|111037.7|110837.7|32
1732578110000|2024-11-25 23:41:50|111058|110858|111035.3|110835.3|111080.9|110880.9|110964.4|110764.4|45
1732578120000|2024-11-25 23:42:00|111001.9|110801.9|111061|110861|111063.5|110863.5|110969.7|110769.7|48
1732578130000|2024-11-25 23:42:10|110996.8|110796.8|110963.3|110763.3|111062.9|110862.9|110954.5|110754.5|49
1732578140000|2024-11-25 23:42:20|111002.7|110802.7|110999.8|110799.8|111013.2|110813.2|110937.9|110737.9|51
1732578150000|2024-11-25 23:42:30|110959.1|110759.1|111071.6|110871.6|111072.6|110872.6|110959.1|110759.1|53
1732578160000|2024-11-25 23:42:40|111060.4|110860.4|111084.4|110884.4|111208.2|111008.2|111015.4|110815.4|52
1732578170000|2024-11-25 23:42:50|111069.4|110869.4|111017.8|110817.8|111162.5|110962.5|111017.8|110817.8|61
1732578180000|2024-11-25 23:43:00|111059.5|110859.5|111127.2|110927.2|111136|110936|111011|110811|57
1732578190000|2024-11-25 23:43:10|111038.8|110838.8|111111.3|110911.3|111145.2|110945.2|111031.1|110831.1|52
1732578200000|2024-11-25 23:43:20|111089.4|110889.4|111111.7|110911.7|111149.5|110949.5|111060.7|110860.7|56
1732578210000|2024-11-25 23:43:30|111112.1|110912.1|111018|110818|111157.6|110957.6|111018|110818|56
1732578220000|2024-11-25 23:43:40|111040.9|110840.9|111056.9|110856.9|111179|110979|111015.4|110815.4|50
1732578230000|2024-11-25 23:43:50|111051.4|110851.4|111056.3|110856.3|111166.4|110966.4|110934.6|110734.6|47
1732578240000|2024-11-25 23:44:00|111138.3|110938.3|111095.2|110895.2|111200.9|111000.9|111006.3|110806.3|47
1732578250000|2024-11-25 23:44:10|111067.4|110867.4|111108.4|110908.4|111208.5|111008.5|111043.8|110843.8|46
1732578260000|2024-11-25 23:44:20|111154.3|110954.3|111250.1|111050.1|111250.8|111050.8|111086.9|110886.9|44
1732578270000|2024-11-25 23:44:30|111247.7|111047.7|111256.8|111056.8|111275.1|111075.1|111147.9|110947.9|55
1732578280000|2024-11-25 23:44:40|111275.5|111075.5|111259.6|111059.6|111277.5|111077.5|111092|110892|54
1732578290000|2024-11-25 23:44:50|111147.4|110947.4|111164.8|110964.8|111290.8|111090.8|111129.1|110929.1|31
1732578300000|2024-11-25 23:45:00|111149.5|110949.5|111101.5|110901.5|111228.8|111028.8|111083.6|110883.6|36
1732578310000|2024-11-25 23:45:10|111092.5|110892.5|111272.1|111072.1|111272.1|111072.1|111092|110892|39
1732578320000|2024-11-25 23:45:20|111222.4|111022.4|111172.1|110972.1|111222.4|111022.4|111100.3|110900.3|39
1732578330000|2024-11-25 23:45:30|111190.5|110990.5|111229.6|111029.6|111230.1|111030.1|111128.3|110928.3|25
1732578340000|2024-11-25 23:45:40|111230.6|111030.6|111238.8|111038.8|111275.6|111075.6|111154.8|110954.8|31
1732578350000|2024-11-25 23:45:50|111245.1|111045.1|111235.7|111035.7|111307.5|111107.5|111163.2|110963.2|30
1732578360000|2024-11-25 23:46:00|111234|111034|111216|111016|111252.7|111052.7|111153.6|110953.6|29
1732578370000|2024-11-25 23:46:10|111306.6|111106.6|111340.3|111140.3|111341.9|111141.9|111166.3|110966.3|32
1732578380000|2024-11-25 23:46:20|111343.7|111143.7|111156.1|110956.1|111345.1|111145.1|111142.2|110942.2|51
1732578390000|2024-11-25 23:46:30|111134.9|110934.9|111225.8|111025.8|111249.5|111049.5|111133|110933|44
1732578400000|2024-11-25 23:46:40|111191.8|110991.8|111167|110967|111254.2|111054.2|111088.1|110888.1|34
1732578410000|2024-11-25 23:46:50|111247.1|111047.1|111178.1|110978.1|111260.9|111060.9|111111.7|110911.7|37
1732578420000|2024-11-25 23:47:00|111215.4|111015.4|111224.1|111024.1|111285.2|111085.2|111156.5|110956.5|35
1732578430000|2024-11-25 23:47:10|111227.6|111027.6|111166.4|110966.4|111320.3|111120.3|111165.2|110965.2|41
1732578440000|2024-11-25 23:47:20|111185.6|110985.6|111214.7|111014.7|111278.3|111078.3|111122.6|110922.6|38
1732578450000|2024-11-25 23:47:30|111212.1|111012.1|111146.4|110946.4|111244.5|111044.5|111119.2|110919.2|33
1732578460000|2024-11-25 23:47:40|111162|110962|111193.8|110993.8|111285.7|111085.7|111108.5|110908.5|41
1732578470000|2024-11-25 23:47:50|111194.7|110994.7|111310.8|111110.8|111328.6|111128.6|111124.9|110924.9|56
1732578480000|2024-11-25 23:48:00|111311.4|111111.4|111200.5|111000.5|111333.3|111133.3|111137.5|110937.5|58
1732578490000|2024-11-25 23:48:10|111243.7|111043.7|111285.5|111085.5|111312.4|111112.4|111168.5|110968.5|52
1732578500000|2024-11-25 23:48:20|111216.2|111016.2|111274.1|111074.1|111301.3|111101.3|111158.8|110958.8|47
1732578510000|2024-11-25 23:48:30|111275.4|111075.4|111224.6|111024.6|111341.3|111141.3|111170.5|110970.5|35
1732578520000|2024-11-25 23:48:40|111242.7|111042.7|111232.7|111032.7|111309.3|111109.3|111196.6|110996.6|28
1732578530000|2024-11-25 23:48:50|111273.6|111073.6|111268.1|111068.1|111302.8|111102.8|111175.5|110975.5|40
1732578540000|2024-11-25 23:49:00|111268|111068|111246.7|111046.7|111309.3|111109.3|111207.8|111007.8|30
1732578550000|2024-11-25 23:49:10|111251.1|111051.1|111273.8|111073.8|111355.1|111155.1|111211.1|111011.1|39
1732578560000|2024-11-25 23:49:20|111272|111072|111250.9|111050.9|111329.8|111129.8|111182.6|110982.6|26
1732578570000|2024-11-25 23:49:30|111250.8|111050.8|111329.5|111129.5|111329.5|111129.5|111216|111016|38
1732578580000|2024-11-25 23:49:40|111334.9|111134.9|111346.3|111146.3|111360.5|111160.5|111222.4|111022.4|37
1732578590000|2024-11-25 23:49:50|111346.9|111146.9|111254.9|111054.9|111388.7|111188.7|111252.2|111052.2|36
1732578600000|2024-11-25 23:50:00|111254.8|111054.8|111233|111033|111291.1|111091.1|111217.4|111017.4|31
1732578610000|2024-11-25 23:50:10|111234.6|111034.6|111277|111077|111334.6|111134.6|111217.5|111017.5|44
1732578620000|2024-11-25 23:50:20|111265.8|111065.8|111250.2|111050.2|111353.3|111153.3|111199.2|110999.2|40
1732578630000|2024-11-25 23:50:30|111271.7|111071.7|111237.8|111037.8|111335.9|111135.9|111187.7|110987.7|55
1732578640000|2024-11-25 23:50:40|111275.1|111075.1|111220.1|111020.1|111310.7|111110.7|111209.1|111009.1|55
1732578650000|2024-11-25 23:50:50|111268|111068|111321|111121|111321|111121|111246.2|111046.2|26
1732578660000|2024-11-25 23:51:00|111265.2|111065.2|111289.8|111089.8|111343.4|111143.4|111257.2|111057.2|32
1732578670000|2024-11-25 23:51:10|111279.9|111079.9|111382.4|111182.4|111382.4|111182.4|111238.8|111038.8|38
1732578680000|2024-11-25 23:51:20|111386.1|111186.1|111366.6|111166.6|111417.5|111217.5|111262.2|111062.2|41
1732578690000|2024-11-25 23:51:30|111365.8|111165.8|111299|111099|111365.8|111165.8|111228.3|111028.3|35
1732578700000|2024-11-25 23:51:40|111308.3|111108.3|111310|111110|111354.2|111154.2|111256.6|111056.6|33
1732578710000|2024-11-25 23:51:50|111319|111119|111371.8|111171.8|111371.8|111171.8|111253.1|111053.1|34
1732578720000|2024-11-25 23:52:00|111371.2|111171.2|111457.7|111257.7|111475.1|111275.1|111356|111156|39
1732578730000|2024-11-25 23:52:10|111455.8|111255.8|111464.6|111264.6|111488.7|111288.7|111429.2|111229.2|29
1732578740000|2024-11-25 23:52:20|111484|111284|111378.8|111178.8|111484|111284|111378.8|111178.8|35
1732578750000|2024-11-25 23:52:30|111397.3|111197.3|111331.7|111131.7|111397.3|111197.3|111275.7|111075.7|28
1732578760000|2024-11-25 23:52:40|111332.1|111132.1|111305.2|111105.2|111369|111169|111201.3|111001.3|36
1732578770000|2024-11-25 23:52:50|111318.1|111118.1|111267.3|111067.3|111339.9|111139.9|111267.3|111067.3|25
1732578780000|2024-11-25 23:53:00|111267.8|111067.8|111256.4|111056.4|111320.6|111120.6|111252.2|111052.2|25
1732578790000|2024-11-25 23:53:10|111257.4|111057.4|111298.4|111098.4|111302.4|111102.4|111239.2|111039.2|21
1732578800000|2024-11-25 23:53:20|111298.6|111098.6|111265.2|111065.2|111303.2|111103.2|111240|111040|21
1732578810000|2024-11-25 23:53:30|111255.4|111055.4|111277.2|111077.2|111327.8|111127.8|111122.6|110922.6|34
1732578820000|2024-11-25 23:53:40|111277.3|111077.3|111261.3|111061.3|111295.7|111095.7|111164.1|110964.1|25
1732578830000|2024-11-25 23:53:50|111239|111039|111211.3|111011.3|111311.1|111111.1|111178.8|110978.8|24
1732578840000|2024-11-25 23:54:00|111274.9|111074.9|111249.4|111049.4|111298|111098|111173.4|110973.4|44
1732578850000|2024-11-25 23:54:10|111171.7|110971.7|111266.2|111066.2|111298.7|111098.7|111145.4|110945.4|27
1732578860000|2024-11-25 23:54:20|111266.4|111066.4|111218.6|111018.6|111266.9|111066.9|111216.8|111016.8|19
1732578870000|2024-11-25 23:54:30|111218.9|111018.9|111270.7|111070.7|111279.8|111079.8|111218.9|111018.9|18
1732578880000|2024-11-25 23:54:40|111270.9|111070.9|111271.5|111071.5|111284.7|111084.7|111243.3|111043.3|18
1732578890000|2024-11-25 23:54:50|111272.1|111072.1|111274|111074|111276.8|111076.8|111269.3|111069.3|16
1732578900000|2024-11-25 23:55:00|111293.4|111093.4|111275.3|111075.3|111293.4|111093.4|111273.8|111073.8|12
1732578910000|2024-11-25 23:55:10|111274.9|111074.9|111260.6|111060.6|111302.2|111102.2|111201.9|111001.9|23
1732578920000|2024-11-25 23:55:20|111260.2|111060.2|111249.5|111049.5|111284.4|111084.4|111179.2|110979.2|29
1732578930000|2024-11-25 23:55:30|111251.3|111051.3|111194.4|110994.4|111261.8|111061.8|111155.8|110955.8|25
1732578940000|2024-11-25 23:55:40|111260.2|111060.2|111281.3|111081.3|111305.3|111105.3|111201.1|111001.1|23
1732578950000|2024-11-25 23:55:50|111282.4|111082.4|111291.4|111091.4|111292|111092|111256.4|111056.4|21
1732578960000|2024-11-25 23:56:00|111290.7|111090.7|111285.4|111085.4|111292.6|111092.6|111283.1|111083.1|10
1732578970000|2024-11-25 23:56:10|111286|111086|111300.3|111100.3|111332|111132|111285.2|111085.2|15
1732578980000|2024-11-25 23:56:20|111300.2|111100.2|111272.8|111072.8|111304.1|111104.1|111249.4|111049.4|19
1732578990000|2024-11-25 23:56:30|111311.5|111111.5|111197.3|110997.3|111311.5|111111.5|111197.3|110997.3|22
1732579000000|2024-11-25 23:56:40|111206.8|111006.8|111141.9|110941.9|111282.3|111082.3|111139.3|110939.3|34
1732579010000|2024-11-25 23:56:50|111142.6|110942.6|111134.1|110934.1|111210|111010|111127.6|110927.6|21
1732579020000|2024-11-25 23:57:00|111168.7|110968.7|111190.2|110990.2|111194.1|110994.1|111127.3|110927.3|20
1732579030000|2024-11-25 23:57:10|111190.4|110990.4|111192.9|110992.9|111192.9|110992.9|111134.5|110934.5|20
1732579040000|2024-11-25 23:57:20|111173.6|110973.6|111150|110950|111173.6|110973.6|111150|110950|8
1732579050000|2024-11-25 23:57:30|111139.6|110939.6|111167|110967|111182.8|110982.8|111114.5|110914.5|22
1732579060000|2024-11-25 23:57:40|111198.2|110998.2|111147.3|110947.3|111198.5|110998.5|111116.9|110916.9|21
1732579070000|2024-11-25 23:57:50|111146.5|110946.5|111144.4|110944.4|111174.8|110974.8|111099.8|110899.8|23
1732579080000|2024-11-25 23:58:00|111157.1|110957.1|111161.6|110961.6|111178.3|110978.3|111116.5|110916.5|24
1732579090000|2024-11-25 23:58:10|111161.7|110961.7|111176.1|110976.1|111250.2|111050.2|111156.5|110956.5|18
1732579100000|2024-11-25 23:58:20|111171.7|110971.7|111175.5|110975.5|111189.6|110989.6|111161.2|110961.2|20
1732579110000|2024-11-25 23:58:30|111176.3|110976.3|111160.9|110960.9|111219.8|111019.8|111152.5|110952.5|24
1732579120000|2024-11-25 23:58:40|111154.4|110954.4|111232.4|111032.4|111232.4|111032.4|111154.4|110954.4|34
1732579130000|2024-11-25 23:58:50|111237.1|111037.1|111222.1|111022.1|111241.8|111041.8|111206.3|111006.3|17
1732579140000|2024-11-25 23:59:00|111211.6|111011.6|111238.4|111038.4|111244.9|111044.9|111211.6|111011.6|13
1732579150000|2024-11-25 23:59:10|111244.5|111044.5|111296.3|111096.3|111309|111109|111244.5|111044.5|22
1732579160000|2024-11-25 23:59:20|111287.6|111087.6|111291.1|111091.1|111311.5|111111.5|111283.2|111083.2|16
1732579170000|2024-11-25 23:59:30|111283.3|111083.3|111318.8|111118.8|111318.8|111118.8|111257.3|111057.3|21
1732579180000|2024-11-25 23:59:40|111308.4|111108.4|111311.1|111111.1|111354|111154|111293.1|111093.1|26
1732579190000|2024-11-25 23:59:50|111311.8|111111.8|111355.7|111155.7|111356.4|111156.4|111305.3|111105.3|18
1732579200000|2024-11-26 00:00:00|111328.3|111128.3|111295.4|111095.4|111328.3|111128.3|111271.8|111071.8|28
1732579210000|2024-11-26 00:00:10|111309|111109|111304.2|111104.2|111331.5|111131.5|111292.5|111092.5|18
1732579220000|2024-11-26 00:00:20|111304.6|111104.6|111315.4|111115.4|111326.4|111126.4|111304.6|111104.6|13
1732579230000|2024-11-26 00:00:30|111315.9|111115.9|111324.3|111124.3|111364.4|111164.4|111308.3|111108.3|20
1732579240000|2024-11-26 00:00:40|111322.9|111122.9|111318.7|111118.7|111344.6|111144.6|111286|111086|25
1732579250000|2024-11-26 00:00:50|111312.6|111112.6|111303.7|111103.7|111312.6|111112.6|111286.8|111086.8|20
1732579260000|2024-11-26 00:01:00|111304.2|111104.2|111313.5|111113.5|111330.5|111130.5|111301.2|111101.2|21
1732579270000|2024-11-26 00:01:10|111334.7|111134.7|111309.7|111109.7|111334.7|111134.7|111301.5|111101.5|18
1732579280000|2024-11-26 00:01:20|111287.7|111087.7|111243.2|111043.2|111304.8|111104.8|111234.6|111034.6|26
1732579290000|2024-11-26 00:01:30|111242.3|111042.3|111263.8|111063.8|111269.2|111069.2|111218.7|111018.7|22
1732579300000|2024-11-26 00:01:40|111274.8|111074.8|111437.5|111237.5|111479.8|111292.1|111254.6|111054.6|35
1732579310000|2024-11-26 00:01:50|111420.5|111220.5|111446.4|111246.4|111448.9|111248.9|111320.3|111120.3|51
1732579320000|2024-11-26 00:02:00|111441.5|111241.5|111525.1|111325.1|111557.2|111375.8|111435.7|111235.7|37
1732579330000|2024-11-26 00:02:10|111526|111326|111521.3|111321.3|111532.4|111372.2|111464.8|111264.8|39
1732579340000|2024-11-26 00:02:20|111504.8|111304.8|111252.4|111052.4|111524.5|111324.5|111252.4|111052.4|22
1732579400000|2024-11-26 00:03:20|111454.4|111254.4|111509.9|111309.9|111540|111340|111454.4|111254.4|28
1732579410000|2024-11-26 00:03:30|111522.4|111322.4|111520.8|111320.8|111535.4|111335.4|111503.3|111303.3|53
1732579420000|2024-11-26 00:03:40|111512.4|111312.4|111467.1|111267.1|111521.6|111321.6|111467.1|111267.1|36
1732579430000|2024-11-26 00:03:50|111475.9|111275.9|111484.9|111284.9|111499.4|111299.4|111474.5|111274.5|39
1732579440000|2024-11-26 00:04:00|111482|111282|111501.7|111301.7|111502.2|111302.2|111481.5|111281.5|28
1732579450000|2024-11-26 00:04:10|111498.4|111298.4|111470.6|111270.6|111501.7|111301.7|111460.6|111260.6|27
1732579460000|2024-11-26 00:04:20|111470.5|111270.5|111485.7|111285.7|111485.7|111285.7|111459.9|111259.9|18
1732579470000|2024-11-26 00:04:30|111485.9|111285.9|111481.1|111281.1|111487.8|111287.8|111448|111248|36
1732579480000|2024-11-26 00:04:40|111483.3|111283.3|111497.8|111297.8|111497.8|111297.8|111472|111272|29
1732579490000|2024-11-26 00:04:50|111492.9|111292.9|111499.8|111299.8|111503.8|111303.8|111456.4|111256.4|38
1732579500000|2024-11-26 00:05:00|111507.5|111307.5|111489.5|111289.5|111511.1|111311.1|111440|111240|47
1732579510000|2024-11-26 00:05:10|111483.9|111283.9|111444|111244|111494.3|111294.3|111435.6|111235.6|42
1732579520000|2024-11-26 00:05:20|111443.2|111243.2|111484.6|111284.6|111496|111296|111441.5|111241.5|30
1732579530000|2024-11-26 00:05:30|111474.9|111274.9|111488.1|111288.1|111513.6|111313.6|111461.1|111261.1|32
1732579540000|2024-11-26 00:05:40|111488.9|111288.9|111472.8|111272.8|111499.4|111299.4|111472.8|111272.8|38
1732579550000|2024-11-26 00:05:50|111481.1|111281.1|111496.4|111296.4|111510.3|111310.3|111463.4|111263.4|36
1732579560000|2024-11-26 00:06:00|111494.8|111294.8|111517.4|111317.4|111523.6|111323.6|111485|111285|24
1732579570000|2024-11-26 00:06:10|111515.5|111315.5|111520.5|111320.5|111528.2|111328.2|111482.8|111282.8|21
1732579580000|2024-11-26 00:06:20|111517.4|111317.4|111505.5|111305.5|111517.4|111317.4|111490.3|111290.3|21
1732579590000|2024-11-26 00:06:30|111499.7|111299.7|111505.2|111305.2|111507.7|111307.7|111483.9|111283.9|32
1732579600000|2024-11-26 00:06:40|111492.1|111292.1|111480|111280|111505.5|111305.5|111475.2|111275.2|34
1732579610000|2024-11-26 00:06:50|111479.8|111279.8|111477.6|111277.6|111500.9|111300.9|111457.3|111257.3|18
1732579620000|2024-11-26 00:07:00|111475.1|111275.1|111469|111269|111488|111288|111462.4|111262.4|20
1732579630000|2024-11-26 00:07:10|111472.4|111272.4|111476.6|111276.6|111491|111291|111470.8|111270.8|32
1732579640000|2024-11-26 00:07:20|111481.3|111281.3|111507.3|111307.3|111514.4|111314.4|111481.3|111281.3|47
1732579650000|2024-11-26 00:07:30|111504.2|111304.2|111489.7|111289.7|111532.1|111332.1|111463.8|111263.8|44
1732579660000|2024-11-26 00:07:40|111507.2|111307.2|111507.3|111307.3|111521.2|111321.2|111488.3|111288.3|37
1732579670000|2024-11-26 00:07:50|111506.3|111306.3|111511.4|111311.4|111526.3|111326.3|111459.6|111259.6|24
1732579680000|2024-11-26 00:08:00|111512.4|111312.4|111558|111358|111587.1|111387.1|111498.5|111298.5|49
1732579690000|2024-11-26 00:08:10|111557.8|111357.8|111564.6|111364.6|111615.7|111415.7|111494.4|111294.4|68
1732579700000|2024-11-26 00:08:20|111560.4|111360.4|111527.9|111327.9|111570.1|111370.1|111522.8|111322.8|41
1732579710000|2024-11-26 00:08:30|111522.1|111322.1|111526.7|111326.7|111546.1|111346.1|111519.4|111319.4|39
1732579720000|2024-11-26 00:08:40|111525|111325|111512|111312|111533.4|111333.4|111512|111312|31
1732579730000|2024-11-26 00:08:50|111517.4|111317.4|111539.6|111339.6|111557.6|111357.6|111514.7|111314.7|44
1732579740000|2024-11-26 00:09:00|111539.7|111339.7|111566.6|111366.6|111629.4|111429.4|111539.7|111339.7|33
1732579750000|2024-11-26 00:09:10|111567.5|111367.5|111554.6|111354.6|111572.2|111372.2|111551.1|111351.1|45
1732579760000|2024-11-26 00:09:20|111555.9|111355.9|111582.8|111382.8|111582.9|111382.9|111550.4|111350.4|38
1732579770000|2024-11-26 00:09:30|111582.2|111382.2|111559.5|111359.5|111582.7|111382.7|111553.1|111353.1|28
1732579780000|2024-11-26 00:09:40|111561.2|111361.2|111548.4|111348.4|111561.2|111361.2|111545.8|111345.8|30
1732579790000|2024-11-26 00:09:50|111546.7|111346.7|111550|111350|111564.9|111364.9|111538.9|111338.9|34
1732579800000|2024-11-26 00:10:00|111550.3|111350.3|111561.2|111361.2|111569.1|111369.1|111544.7|111344.7|36
1732579810000|2024-11-26 00:10:10|111555.2|111355.2|111536.9|111336.9|111579.8|111379.8|111432.3|111232.3|41
1732579820000|2024-11-26 00:10:20|111538.9|111338.9|111561.4|111361.4|111569.9|111369.9|111523.6|111323.6|53
1732579830000|2024-11-26 00:10:30|111551.9|111351.9|111573.7|111373.7|111582.3|111382.3|111546.6|111346.6|36
1732579840000|2024-11-26 00:10:40|111563.4|111363.4|111568.5|111368.5|111586.1|111386.1|111545.5|111345.5|46
1732579850000|2024-11-26 00:10:50|111566.8|111366.8|111591.3|111391.3|111592.6|111392.6|111559.7|111359.7|34
1732579860000|2024-11-26 00:11:00|111601|111401|111594.8|111394.8|111636.7|111436.7|111593.2|111393.2|31
1732579870000|2024-11-26 00:11:10|111594.3|111394.3|111364.3|111164.3|111594.3|111394.3|111364.3|111164.3|26
1732579880000|2024-11-26 00:11:20|111423.5|111223.5|111359|111159|111423.5|111223.5|111359|111159|9
1732579900000|2024-11-26 00:11:40|111349.6|111149.6|111381|111181|111381|111181|111349.6|111149.6|2
1732579910000|2024-11-26 00:11:50|111435.5|111235.5|111374.3|111174.3|111435.5|111235.5|111374.3|111174.3|3
1732579920000|2024-11-26 00:12:00|111453.9|111253.9|111387.4|111187.4|111453.9|111253.9|111382|111182|6
1732579930000|2024-11-26 00:12:10|111427.3|111227.3|111610.6|111410.6|111643|111443|111427.3|111227.3|39
1732579940000|2024-11-26 00:12:20|111613.4|111413.4|111593.4|111393.4|111631.2|111431.2|111575.1|111375.1|43
1732579950000|2024-11-26 00:12:30|111600.9|111400.9|111607.3|111407.3|111623.2|111423.2|111588.4|111388.4|49
1732579960000|2024-11-26 00:12:40|111615.7|111415.7|111592.4|111392.4|111616.5|111416.5|111567.7|111367.7|38
1732579970000|2024-11-26 00:12:50|111607.8|111407.8|111584.7|111384.7|111612.3|111412.3|111566.1|111366.1|21
1732579980000|2024-11-26 00:13:00|111601.9|111401.9|111605.2|111405.2|111613.2|111413.2|111556.3|111356.3|35
1732579990000|2024-11-26 00:13:10|111605.3|111405.3|111604.8|111404.8|111613.6|111413.6|111590.8|111390.8|28
1732580000000|2024-11-26 00:13:20|111605.3|111405.3|111608.4|111408.4|111613.2|111413.2|111583.5|111383.5|47
1732580010000|2024-11-26 00:13:30|111609.9|111409.9|111605.9|111405.9|111613.9|111413.9|111592.7|111392.7|35
1732580020000|2024-11-26 00:13:40|111606.2|111406.2|111603|111403|111617.4|111417.4|111571.5|111380.6|25
1732580030000|2024-11-26 00:13:50|111622.2|111422.2|111621.7|111421.7|111626.8|111432.1|111588.6|111392.3|27
1732580040000|2024-11-26 00:14:00|111596.9|111396.9|111622|111422|111644.6|111444.6|111595.6|111395.6|39
1732580050000|2024-11-26 00:14:10|111621.5|111421.5|111747.4|111547.4|111747.4|111547.4|111612.5|111412.5|45
1732580060000|2024-11-26 00:14:20|111744.6|111544.6|111735.6|111535.6|111765.1|111565.1|111711.7|111511.7|37
1732580070000|2024-11-26 00:14:30|111736.4|111536.4|111761.4|111561.4|111773.5|111573.5|111715.5|111515.5|36
1732580080000|2024-11-26 00:14:40|111749.6|111549.6|111763.4|111563.4|111767.4|111567.4|111744.3|111544.3|23
1732580090000|2024-11-26 00:14:50|111764.2|111564.2|111810.1|111610.1|111816.5|111616.5|111764.2|111564.2|39
1732580100000|2024-11-26 00:15:00|111807.5|111607.5|111803.8|111603.8|111807.5|111607.5|111757.8|111557.8|40
1732580110000|2024-11-26 00:15:10|111803|111603|111806.4|111606.4|111810.4|111610.4|111745.4|111545.4|27
1732580120000|2024-11-26 00:15:20|111785.1|111585.1|111791.6|111591.6|111821.3|111621.3|111782|111582|27
1732580130000|2024-11-26 00:15:30|111791.7|111591.7|111829.2|111629.2|111831.8|111631.8|111776.7|111576.7|44
1732580140000|2024-11-26 00:15:40|111828.3|111628.3|111846.9|111646.9|111857.6|111657.6|111807.1|111607.1|45
1732580150000|2024-11-26 00:15:50|111838.5|111638.5|111892.7|111692.7|111892.7|111692.7|111826.4|111626.4|50
1732580160000|2024-11-26 00:16:00|111864.9|111664.9|111841.1|111641.1|111873|111673|111836.3|111636.3|49
1732580170000|2024-11-26 00:16:10|111853|111653|111848.2|111648.2|111857.9|111657.9|111819.3|111619.3|26
1732580180000|2024-11-26 00:16:20|111849.1|111649.1|111861.8|111661.8|111896.7|111696.7|111823.4|111623.4|36
1732580190000|2024-11-26 00:16:30|111860.8|111660.8|111868.6|111668.6|111868.6|111668.6|111852.6|111652.6|32
1732580200000|2024-11-26 00:16:40|111853.3|111653.3|111875.6|111675.6|111885|111685|111850.1|111650.1|27
1732580210000|2024-11-26 00:16:50|111874|111674|111863.7|111663.7|111881.5|111681.5|111836.3|111636.3|29
1732580220000|2024-11-26 00:17:00|111868.4|111668.4|111828|111628|111868.4|111668.4|111786.6|111586.6|39
1732580230000|2024-11-26 00:17:10|111829.1|111629.1|111820.6|111620.6|111833.6|111633.6|111799.2|111599.2|30
1732580240000|2024-11-26 00:17:20|111821.2|111621.2|111780.4|111580.4|111831.4|111631.4|111780.4|111580.4|33
1732580250000|2024-11-26 00:17:30|111778.2|111578.2|111781|111581|111798.1|111598.1|111767.5|111567.5|28
1732580260000|2024-11-26 00:17:40|111780.2|111580.2|111794.3|111594.3|111813|111613|111753.2|111553.2|28
1732580270000|2024-11-26 00:17:50|111794.8|111594.8|111775.5|111575.5|111801|111601|111732.3|111532.3|30
1732580280000|2024-11-26 00:18:00|111780.9|111580.9|111744.7|111544.7|111782.5|111582.5|111719.8|111519.8|42
1732580290000|2024-11-26 00:18:10|111752.7|111552.7|111724.2|111524.2|111757|111557|111713.4|111513.4|34
1732580300000|2024-11-26 00:18:20|111718.3|111518.3|111757.9|111557.9|111760.7|111560.7|111718.3|111518.3|27
1732580310000|2024-11-26 00:18:30|111754.9|111554.9|111746.8|111546.8|111758.9|111558.9|111731.1|111531.1|31
1732580320000|2024-11-26 00:18:40|111746|111546|111736.5|111536.5|111746|111546|111718.7|111518.7|28
1732580330000|2024-11-26 00:18:50|111765.1|111565.1|111700.4|111500.4|111765.1|111565.1|111689.4|111489.4|31
1732580340000|2024-11-26 00:19:00|111707.3|111507.3|111725.8|111525.8|111733.6|111533.6|111696.3|111496.3|31
1732580350000|2024-11-26 00:19:10|111724.8|111524.8|111730.2|111530.2|111734.7|111534.7|111716.8|111516.8|28
1732580360000|2024-11-26 00:19:20|111731|111531|111714.3|111514.3|111731|111531|111714.3|111514.3|28
1732580370000|2024-11-26 00:19:30|111726.4|111526.4|111714.3|111514.3|111762.9|111562.9|111707.2|111507.2|25
1732580380000|2024-11-26 00:19:40|111708.2|111508.2|111733.2|111533.2|111748.5|111548.5|111707.4|111507.4|26
1732580390000|2024-11-26 00:19:50|111733.8|111533.8|111713.2|111513.2|111733.8|111533.8|111709.5|111509.5|30
1732580400000|2024-11-26 00:20:00|111712.2|111512.2|111720.3|111520.3|111730.8|111530.8|111680.1|111480.1|36
1732580410000|2024-11-26 00:20:10|111717.7|111517.7|111708.8|111508.8|111717.7|111517.7|111679.7|111479.7|36
1732580420000|2024-11-26 00:20:20|111707.8|111507.8|111714.9|111514.9|111726.2|111526.2|111699.9|111499.9|31
1732580430000|2024-11-26 00:20:30|111686.4|111486.4|111693.1|111493.1|111733.4|111533.4|111686.4|111486.4|22
1732580440000|2024-11-26 00:20:40|111695.9|111495.9|111683.2|111483.2|111745.2|111545.2|111678.8|111478.8|33
1732580450000|2024-11-26 00:20:50|111688.4|111488.4|111693.3|111493.3|111717.8|111517.8|111682.4|111482.4|23
1732580460000|2024-11-26 00:21:00|111692.3|111492.3|111669.5|111469.5|111705.5|111505.5|111668.7|111468.7|33
1732580470000|2024-11-26 00:21:10|111682.5|111482.5|111686.4|111486.4|111703.6|111503.6|111670.8|111470.8|27
1732580480000|2024-11-26 00:21:20|111686.8|111486.8|111673.8|111473.8|111687.4|111487.4|111664.2|111464.2|21
1732580490000|2024-11-26 00:21:30|111674.4|111474.4|111674.1|111474.1|111693.3|111493.3|111654.4|111454.4|43
1732580500000|2024-11-26 00:21:40|111673.1|111473.1|111665.1|111465.1|111687.2|111487.2|111649.5|111449.5|26
1732580510000|2024-11-26 00:21:50|111660.7|111460.7|111638.9|111438.9|111671.6|111471.6|111624.8|111424.8|33
1732580520000|2024-11-26 00:22:00|111646.4|111446.4|111634.5|111434.5|111650.6|111450.6|111612.1|111412.1|22
1732580530000|2024-11-26 00:22:10|111641.6|111441.6|111657.8|111457.8|111661.5|111461.5|111634.9|111434.9|24
1732580540000|2024-11-26 00:22:20|111658.8|111458.8|111648.6|111448.6|111660|111460|111624.2|111424.2|20
1732580550000|2024-11-26 00:22:30|111633.7|111433.7|111631.6|111431.6|111646.7|111446.7|111629.7|111429.7|19
1732580560000|2024-11-26 00:22:40|111632.7|111432.7|111650.6|111450.6|111664.6|111464.6|111632.7|111432.7|9
1732580570000|2024-11-26 00:22:50|111654.3|111454.3|111657.3|111457.3|111671.9|111471.9|111619.7|111419.7|10
1732580580000|2024-11-26 00:23:00|111662.3|111462.3|111614.1|111414.1|111668.4|111468.4|111614.1|111414.1|11
1732580590000|2024-11-26 00:23:10|111617.3|111417.3|111642.3|111442.3|111669.3|111469.3|111617.3|111417.3|11
1732580600000|2024-11-26 00:23:20|111633|111433|111618.7|111418.7|111633|111433|111618.7|111418.7|9
1732580610000|2024-11-26 00:23:30|111619.7|111419.7|111626.1|111426.1|111626.1|111426.1|111618.9|111418.9|9
1732580620000|2024-11-26 00:23:40|111627.9|111427.9|111631.4|111431.4|111631.6|111431.6|111621.8|111421.8|9
1732580630000|2024-11-26 00:23:50|111633.6|111433.6|111642.6|111442.6|111643.7|111443.7|111630.2|111430.2|9
1732580640000|2024-11-26 00:24:00|111647.2|111447.2|111624|111424|111647.2|111447.2|111624|111424|9
1732580650000|2024-11-26 00:24:10|111626.7|111426.7|111608.9|111408.9|111626.7|111426.7|111607.6|111407.6|10
1732580660000|2024-11-26 00:24:20|111601|111401|111614.2|111414.2|111628.2|111428.2|111600.4|111400.4|8
1732580670000|2024-11-26 00:24:30|111614.1|111414.1|111592.2|111392.2|111614.1|111414.1|111592.2|111392.2|9
1732580680000|2024-11-26 00:24:40|111591.3|111391.3|111619.3|111419.3|111620.2|111420.2|111589.7|111389.7|8
1732580690000|2024-11-26 00:24:50|111612.2|111412.2|111608.8|111408.8|111616|111416|111608.8|111408.8|9
1732580700000|2024-11-26 00:25:00|111598.3|111398.3|111603.1|111403.1|111605.2|111405.2|111598.3|111398.3|8
1732580710000|2024-11-26 00:25:10|111607.2|111407.2|111606|111406|111628.8|111428.8|111606|111406|12
1732580720000|2024-11-26 00:25:20|111616.8|111416.8|111613.4|111413.4|111624.8|111424.8|111613.4|111413.4|9
1732580730000|2024-11-26 00:25:30|111616.2|111416.2|111601.9|111401.9|111616.2|111416.2|111601.9|111401.9|10
1732580740000|2024-11-26 00:25:40|111605.6|111405.6|111607.4|111407.4|111609.9|111409.9|111605.2|111405.2|8
1732580750000|2024-11-26 00:25:50|111604.2|111404.2|111595|111395|111605.5|111405.5|111595|111395|9
1732580760000|2024-11-26 00:26:00|111593|111393|111554.8|111354.8|111595.4|111395.4|111554|111354|10
1732580770000|2024-11-26 00:26:10|111556.2|111356.2|111577.6|111377.6|111577.6|111377.6|111554.2|111354.2|16
1732580780000|2024-11-26 00:26:20|111577.2|111377.2|111552.3|111352.3|111577.2|111377.2|111552.3|111352.3|11
1732580790000|2024-11-26 00:26:30|111572.8|111372.8|111580.6|111380.6|111580.6|111380.6|111563.7|111363.7|9
1732580800000|2024-11-26 00:26:40|111571.4|111371.4|111565.4|111365.4|111578.3|111378.3|111565.4|111365.4|8
1732580810000|2024-11-26 00:26:50|111564.9|111364.9|111567.6|111367.6|111567.6|111367.6|111562.7|111362.7|8
1732580820000|2024-11-26 00:27:00|111571.1|111371.1|111579|111379|111582.9|111382.9|111571.1|111371.1|12
1732580830000|2024-11-26 00:27:10|111576.2|111376.2|111574.6|111374.6|111576.2|111376.2|111573.1|111373.1|12
1732580840000|2024-11-26 00:27:20|111573.2|111373.2|111572.9|111372.9|111573.2|111373.2|111570.1|111370.1|11
1732580850000|2024-11-26 00:27:30|111573.1|111373.1|111598|111398|111601.7|111401.7|111573.1|111373.1|9
1732580860000|2024-11-26 00:27:40|111598.8|111398.8|111610.4|111410.4|111610.4|111410.4|111598.8|111398.8|8
1732580870000|2024-11-26 00:27:50|111613.2|111413.2|111578.7|111378.7|111613.2|111413.2|111578.7|111378.7|12
1732580880000|2024-11-26 00:28:00|111578.5|111378.5|111576.2|111376.2|111578.6|111378.6|111576.2|111376.2|10
1732580890000|2024-11-26 00:28:10|111577.4|111377.4|111566.2|111366.2|111577.4|111377.4|111565.4|111365.4|13
1732580900000|2024-11-26 00:28:20|111564.7|111364.7|111564.8|111364.8|111565.4|111365.4|111563.5|111363.5|11
1732580910000|2024-11-26 00:28:30|111561.4|111361.4|111565.8|111365.8|111565.8|111365.8|111561.4|111361.4|7
1732580920000|2024-11-26 00:28:40|111565.1|111365.1|111569.9|111369.9|111571.8|111371.8|111565.1|111365.1|8
1732580930000|2024-11-26 00:28:50|111566.8|111366.8|111572.1|111372.1|111572.1|111372.1|111564.5|111364.5|12
1732580940000|2024-11-26 00:29:00|111573.3|111373.3|111571.5|111371.5|111575.7|111375.7|111570.9|111370.9|10
1732580950000|2024-11-26 00:29:10|111571.4|111371.4|111566.7|111366.7|111571.7|111371.7|111566.7|111366.7|12
1732580960000|2024-11-26 00:29:20|111559.5|111359.5|111570.8|111370.8|111575.7|111375.7|111559.4|111359.4|8
1732580970000|2024-11-26 00:29:30|111569.7|111369.7|111564.6|111364.6|111569.7|111369.7|111564.4|111364.4|7
1732580980000|2024-11-26 00:29:40|111562.7|111362.7|111570.6|111370.6|111572.4|111372.4|111562.7|111362.7|12
1732580990000|2024-11-26 00:29:50|111568.3|111368.3|111562.8|111362.8|111569.8|111369.8|111554.9|111354.9|14
1732581000000|2024-11-26 00:30:00|111563.6|111363.6|111547.5|111347.5|111566.1|111366.1|111547.5|111347.5|14
1732581010000|2024-11-26 00:30:10|111547.6|111347.6|111548.1|111348.1|111548.1|111348.1|111543.3|111343.3|9
1732581020000|2024-11-26 00:30:20|111546.9|111346.9|111546.6|111346.6|111547.7|111347.7|111544.1|111344.1|8
1732581030000|2024-11-26 00:30:30|111546.9|111346.9|111543.6|111343.6|111552|111352|111543.6|111343.6|9
1732581040000|2024-11-26 00:30:40|111543.5|111343.5|111565.1|111365.1|111567.9|111367.9|111543|111343|15
1732581050000|2024-11-26 00:30:50|111560.2|111360.2|111547.4|111347.4|111560.2|111360.2|111539.2|111339.2|13
1732581060000|2024-11-26 00:31:00|111547.1|111347.1|111578.8|111378.8|111582|111382|111546.6|111346.6|13
1732581070000|2024-11-26 00:31:10|111584.1|111384.1|111582|111382|111584.1|111384.1|111576.4|111376.4|8
1732581080000|2024-11-26 00:31:20|111578.8|111378.8|111580.6|111380.6|111580.9|111380.9|111574.4|111374.4|8
1732581090000|2024-11-26 00:31:30|111579.7|111379.7|111571.9|111371.9|111579.7|111379.7|111564.5|111364.5|13
1732581100000|2024-11-26 00:31:40|111572.3|111372.3|111572.4|111372.4|111572.9|111372.9|111565.7|111365.7|13
1732581110000|2024-11-26 00:31:50|111572.3|111372.3|111544.9|111344.9|111572.3|111372.3|111544.9|111344.9|12
1732581120000|2024-11-26 00:32:00|111545.8|111345.8|111547.6|111347.6|111551.6|111351.6|111540.8|111340.8|8
1732581130000|2024-11-26 00:32:10|111552.2|111352.2|111554.6|111354.6|111554.6|111354.6|111549.7|111349.7|8
1732581140000|2024-11-26 00:32:20|111553.7|111353.7|111539.6|111362.5|111572.7|111372.7|111539.6|111352|13
1732581150000|2024-11-26 00:32:30|111556|111359.1|111540.5|111343.2|111556|111359.1|111540.1|111343.2|8
1732581160000|2024-11-26 00:32:40|111537.5|111344.8|111525.8|111330.9|111540.1|111345.9|111514.4|111330.9|12
1732581170000|2024-11-26 00:32:50|111525.5|111327.5|111524|111327.7|111536.6|111341.3|111513.3|111327.5|13
1732581180000|2024-11-26 00:33:00|111524.5|111329|111552.1|111356.2|111553|111359.4|111524.4|111329|12
1732581190000|2024-11-26 00:33:10|111541.2|111357|111556.1|111359.4|111556.1|111359.4|111534.1|111350.4|11
1732581200000|2024-11-26 00:33:20|111556|111359.3|111554.8|111358.2|111556|111359.3|111554.8|111358.2|7
1732581210000|2024-11-26 00:33:30|111555.7|111359|111544.5|111346.9|111556.9|111363.5|111543.1|111346.9|10
1732581220000|2024-11-26 00:33:40|111544.6|111347|111543.4|111345.4|111546.7|111347|111543.4|111344.9|9
1732581230000|2024-11-26 00:33:50|111543.7|111345.7|111534.1|111351|111544.4|111351|111531.3|111334.1|12
1732581240000|2024-11-26 00:34:00|111549.5|111352.7|111535.5|111336.9|111549.9|111353.3|111535.5|111336.9|10
1732581250000|2024-11-26 00:34:10|111535|111346.4|111547.1|111363.1|111553.6|111363.1|111520.6|111336.6|12
1732581260000|2024-11-26 00:34:20|111533.7|111363|111547.3|111351.3|111547.3|111363|111533.7|111350.2|10
1732581270000|2024-11-26 00:34:30|111546.9|111351.7|111559.1|111362.7|111559.1|111362.7|111533.7|111351.7|10
1732581280000|2024-11-26 00:34:40|111559|111362.6|111558.8|111364.7|111559|111364.9|111557.3|111361.5|9
1732581290000|2024-11-26 00:34:50|111558.3|111364.4|111569.6|111374.3|111571.2|111376.7|111558.3|111364.4|10
1732581300000|2024-11-26 00:35:00|111569.3|111373|111557.9|111366|111571.8|111396.3|111557.9|111365.7|11
1732581310000|2024-11-26 00:35:10|111569.3|111369.3|111582.3|111382.3|111582.3|111382.3|111557.9|111367.8|9
1732581320000|2024-11-26 00:35:20|111582.4|111382.4|111595.4|111395.4|111595.4|111395.4|111572.5|111379.6|11
1732581330000|2024-11-26 00:35:30|111596.4|111396.4|111590.5|111390.5|111596.4|111396.4|111587.7|111387.7|9
1732581340000|2024-11-26 00:35:40|111589.9|111389.9|111587.9|111387.9|111591.1|111391.1|111587.9|111387.9|11
1732581350000|2024-11-26 00:35:50|111588.3|111388.3|111588.1|111388.1|111588.8|111388.8|111587.1|111387.1|7
1732581360000|2024-11-26 00:36:00|111575.6|111385.2|111602|111402|111607.4|111408.7|111575.6|111385.1|15
1732581370000|2024-11-26 00:36:10|111603.8|111403.8|111602.1|111402.1|111604.2|111422.6|111600.9|111400.9|8
1732581380000|2024-11-26 00:36:20|111592.7|111392.7|111598.4|111398.4|111604|111404|111592.2|111392.2|12
1732581390000|2024-11-26 00:36:30|111598.5|111398.5|111607.2|111407.2|111607.3|111407.3|111598.5|111398.5|9
1732581400000|2024-11-26 00:36:40|111606.9|111406.9|111605.2|111405.2|111607.4|111407.4|111605.1|111405.1|7
1732581410000|2024-11-26 00:36:50|111606.7|111406.7|111620.8|111420.8|111620.8|111420.8|111606.7|111406.7|9
1732581420000|2024-11-26 00:37:00|111629.6|111429.6|111634.2|111434.2|111642.3|111442.3|111629.6|111429.6|11
1732581430000|2024-11-26 00:37:10|111627.8|111427.8|111630.8|111437.1|111633.5|111459.6|111619|111423.3|15
1732581440000|2024-11-26 00:37:20|111631.5|111436.9|111633.3|111435.9|111635.4|111439.7|111626.8|111426.8|11
1732581450000|2024-11-26 00:37:30|111636.5|111437.3|111634.3|111434.4|111636.5|111437.3|111634.3|111434.4|7
1732581460000|2024-11-26 00:37:40|111634.5|111434.6|111620.5|111435|111635|111443|111614.9|111425.7|28
1732581470000|2024-11-26 00:37:50|111620.1|111434.2|111623.4|111427.3|111648.3|111452.5|111618.3|111427.3|29
1732581480000|2024-11-26 00:38:00|111622.5|111431.9|111616.5|111416.5|111624.6|111439.3|111601.1|111412.9|33
1732581490000|2024-11-26 00:38:10|111625|111425.2|111638.7|111441.5|111638.7|111457.9|111613.4|111425.2|18
1732581500000|2024-11-26 00:38:20|111638.5|111432.1|111613.6|111435.2|111639|111453.8|111606.7|111411.9|44
1732581510000|2024-11-26 00:38:30|111627.1|111446.7|111632.3|111442.8|111648.2|111466|111620.3|111422.2|47
1732581520000|2024-11-26 00:38:40|111638|111451.5|111634.6|111437.5|111643|111471.4|111621|111424.5|28
1732581530000|2024-11-26 00:38:50|111632.3|111432.5|111625.8|111428.2|111632.3|111432.5|111613.2|111416.3|22
1732581540000|2024-11-26 00:39:00|111618.8|111418.8|111611.3|111432|111636.7|111462.5|111608.8|111414.5|43
1732581550000|2024-11-26 00:39:10|111608.6|111430.9|111634.1|111437|111635|111442.3|111600.4|111409.4|31
1732581560000|2024-11-26 00:39:20|111628.3|111428.3|111627.7|111438.8|111641.6|111451.9|111625.8|111425.8|25
1732581570000|2024-11-26 00:39:30|111629|111437.5|111630.7|111430.7|111640.2|111458.8|111624.1|111425.8|20
1732581580000|2024-11-26 00:39:40|111635.5|111436|111633.9|111439.2|111643.3|111450.4|111625.5|111427.6|17
1732581590000|2024-11-26 00:39:50|111637.2|111439.9|111635.3|111437.9|111651.7|111462.7|111629.3|111429.3|20
1732581600000|2024-11-26 00:40:00|111638.4|111438.4|111636.6|111438.9|111643|111451.1|111635.3|111435.4|17
1732581610000|2024-11-26 00:40:10|111635.7|111436.9|111628.2|111428.6|111638.8|111448.8|111628.2|111428.6|14
1732581620000|2024-11-26 00:40:20|111629.7|111429.7|111632.1|111432.1|111638|111456.7|111615.9|111420.2|27
1732581630000|2024-11-26 00:40:30|111626.4|111432.6|111639.4|111448.2|111639.4|111464.8|111625.4|111432.6|18
1732581640000|2024-11-26 00:40:40|111639.3|111464.2|111623.8|111443.5|111639.3|111464.2|111619.6|111419.8|20
1732581650000|2024-11-26 00:40:50|111627.3|111435.3|111623.5|111436.2|111631.5|111444.9|111608.5|111419.7|25
1732581660000|2024-11-26 00:41:00|111632.7|111443.1|111644|111444|111648.7|111465|111623|111434.1|22
1732581670000|2024-11-26 00:41:10|111647.4|111447.4|111643.5|111443.5|111647.4|111461.2|111632.7|111432.7|16
1732581680000|2024-11-26 00:41:20|111642.9|111451|111633.5|111445.6|111644.1|111451|111628.5|111428.5|27
1732581690000|2024-11-26 00:41:30|111638.6|111441.7|111632.2|111442.9|111639.3|111455.5|111624.8|111433.3|14
1732581700000|2024-11-26 00:41:40|111632.4|111439|111627.4|111433.7|111633.1|111464.5|111614.1|111420.1|20
1732581710000|2024-11-26 00:41:50|111623.7|111433|111636.4|111437.5|111637.4|111461.9|111623.7|111432.3|16
1732581720000|2024-11-26 00:42:00|111636.3|111446.1|111631.2|111454.2|111647|111459.9|111628.4|111430.1|24
1732581730000|2024-11-26 00:42:10|111630.4|111441|111637.2|111452.9|111653.1|111462.9|111627|111433|21
1732581740000|2024-11-26 00:42:20|111638.5|111452.7|111655.4|111462.8|111655.4|111478|111638.5|111445.9|21
1732581750000|2024-11-26 00:42:30|111646.4|111479.8|111645.1|111454.8|111663.2|111483.6|111645.1|111451.7|22
1732581760000|2024-11-26 00:42:40|111646.2|111454.4|111660.1|111462.2|111661.3|111485.4|111646.2|111454.4|16
1732581770000|2024-11-26 00:42:50|111658.4|111461.2|111650.9|111479.7|111663|111485|111644.7|111457.1|21
1732581780000|2024-11-26 00:43:00|111655.4|111479.2|111653.3|111453.9|111659.9|111479.2|111629|111439.9|20
1732581790000|2024-11-26 00:43:10|111653.2|111456.3|111641.2|111457.3|111662.1|111467.2|111627.9|111442.1|20
1732581800000|2024-11-26 00:43:20|111643.6|111448.1|111629.9|111447.1|111650.8|111460|111622.2|111432|21
1732581810000|2024-11-26 00:43:30|111630.2|111459.9|111624.4|111426.6|111635.5|111459.9|111604.8|111414.6|28
1732581820000|2024-11-26 00:43:40|111629.1|111429.1|111616.3|111421.9|111629.1|111441.9|111607.3|111421.9|16
1732581830000|2024-11-26 00:43:50|111621.8|111422.8|111619.5|111452|111639.8|111454.1|111616.7|111416.7|19
1732581840000|2024-11-26 00:44:00|111630.3|111437.4|111618|111441.4|111638.2|111465.6|111615.2|111437.4|17
1732581850000|2024-11-26 00:44:10|111624.1|111455.2|111647|111456|111648.3|111456|111612.5|111420.7|23
1732581860000|2024-11-26 00:44:20|111646|111465.9|111640.6|111457.2|111654.4|111471.9|111629.6|111443.4|15
1732581870000|2024-11-26 00:44:30|111641.5|111466.2|111639.5|111454.2|111652.7|111466.2|111638.7|111438.7|12
1732581880000|2024-11-26 00:44:40|111639.8|111443.8|111629.9|111437.3|111640.4|111454.2|111629.9|111435.5|12
1732581890000|2024-11-26 00:44:50|111642.3|111442.3|111648|111448|111648.7|111458.1|111629.9|111442.3|11
1732581900000|2024-11-26 00:45:00|111647.2|111447.2|111627.1|111430.3|111647.2|111449|111618.2|111418.5|21
1732581910000|2024-11-26 00:45:10|111625.5|111443.9|111628.2|111428.7|111634.4|111443.9|111620.2|111424|15
1732581920000|2024-11-26 00:45:20|111630.2|111438.8|111643|111457.9|111644.1|111458|111629.8|111431.3|15
1732581930000|2024-11-26 00:45:30|111642.8|111445.7|111633.5|111443.3|111643.2|111453.6|111612.4|111424|23
1732581940000|2024-11-26 00:45:40|111633.6|111433.6|111632.8|111449.4|111637.4|111449.4|111632|111432|12
1732581950000|2024-11-26 00:45:50|111641.8|111455.2|111621.4|111454.7|111645.1|111466.6|111621.4|111431.5|18
1732581960000|2024-11-26 00:46:00|111608|111442.8|111629.9|111445.8|111637.1|111459.8|111608|111434.4|17
1732581970000|2024-11-26 00:46:10|111626.9|111426.9|111631.3|111439.8|111632.4|111452.6|111615.3|111426.9|15
1732581980000|2024-11-26 00:46:20|111630.3|111452.4|111592|111425.5|111638.2|111452.4|111592|111418.8|14
1732581990000|2024-11-26 00:46:30|111610.5|111411.6|111592.4|111415.6|111626.6|111430.9|111592|111405.8|16
1732582000000|2024-11-26 00:46:40|111596.6|111399.9|111614.8|111427|111623|111441.3|111591.4|111393.1|19
1732582010000|2024-11-26 00:46:50|111614.7|111426.9|111617.2|111424.8|111617.6|111427.1|111614|111424.7|8
1732582020000|2024-11-26 00:47:00|111617.8|111424.9|111611.1|111434.8|111624.7|111459.2|111595.2|111413.7|35
1732582030000|2024-11-26 00:47:10|111616.5|111450.3|111612|111429.3|111632.5|111450.3|111589.5|111410.3|28
1732582040000|2024-11-26 00:47:20|111621.9|111434|111659.9|111464.4|111660.2|111464.4|111593.6|111409.5|37
1732582050000|2024-11-26 00:47:30|111668.6|111471.6|111657.8|111481.5|111672.7|111481.5|111613.6|111438.4|30
1732582060000|2024-11-26 00:47:40|111664.7|111488.4|111656.6|111478|111692.3|111493.8|111639.9|111458.8|21
1732582070000|2024-11-26 00:47:50|111657.3|111475.9|111669.2|111469.2|111673.8|111491.9|111625.5|111455.5|25
1732582080000|2024-11-26 00:48:00|111668.5|111468.5|111655.9|111476.5|111688.5|111500.2|111627.1|111450|37
1732582090000|2024-11-26 00:48:10|111646.4|111466.9|111640.6|111440.6|111681.8|111493.9|111635.4|111436|40
1732582100000|2024-11-26 00:48:20|111649.1|111449.1|111676|111476|111691.5|111495.7|111633.5|111436|20
1732582110000|2024-11-26 00:48:30|111677.2|111477.2|111683.4|111483.4|111685.2|111485.2|111676.9|111476.9|9
1732582120000|2024-11-26 00:48:40|111674.5|111474.5|111659.6|111462.5|111694.6|111494.6|111647.2|111450.9|36
1732582130000|2024-11-26 00:48:50|111675|111475.1|111690.8|111490.8|111693|111504|111619.7|111441.4|50
1732582140000|2024-11-26 00:49:00|111689.2|111491.9|111681.8|111481.8|111694|111496.9|111657.5|111478.8|13
1732582150000|2024-11-26 00:49:10|111681.9|111481.9|111650.6|111451.4|111682.8|111491.4|111645|111451.4|15
1732582160000|2024-11-26 00:49:20|111652.2|111452.2|111702.7|111502.7|111703.8|111510.1|111629.9|111452.2|55
1732582170000|2024-11-26 00:49:30|111692|111498.2|111727.8|111528.8|111727.8|111528.8|111689.9|111489.9|16
1732582180000|2024-11-26 00:49:40|111727.7|111527.7|111719|111519|111737.9|111537.9|111686.6|111507.7|16
1732582190000|2024-11-26 00:49:50|111718.4|111518.4|111719.8|111519.8|111719.8|111519.8|111717.8|111517.8|7
1732582200000|2024-11-26 00:50:00|111707.9|111521.4|111701.1|111501.1|111719.6|111521.4|111697.5|111497.5|11
1732582210000|2024-11-26 00:50:10|111713.9|111513.9|111702.7|111502.7|111713.9|111513.9|111689|111502.7|13
1732582220000|2024-11-26 00:50:20|111703.3|111503.3|111671.5|111494.7|111704.1|111504.1|111658.4|111475.4|17
1732582230000|2024-11-26 00:50:30|111687.8|111494.8|111670.1|111470.1|111692.8|111496.2|111668.7|111468.7|16
1732582240000|2024-11-26 00:50:40|111669.8|111470.9|111675.2|111475.2|111683.2|111484|111663.2|111464.1|14
1732582250000|2024-11-26 00:50:50|111677.5|111477.5|111687.5|111487.5|111687.5|111487.5|111671|111477.5|9
1732582260000|2024-11-26 00:51:00|111671|111487.7|111671|111487.1|111689|111491.1|111671|111487.1|11
1732582270000|2024-11-26 00:51:10|111684.5|111484.5|111678.7|111478.7|111684.6|111484.6|111671|111478.3|12
1732582280000|2024-11-26 00:51:20|111670.5|111470.5|111669.6|111469.6|111674.6|111474.6|111654.1|111467.7|13
1732582290000|2024-11-26 00:51:30|111670.5|111470.5|111675.4|111475.4|111685.5|111485.5|111667.3|111470.5|11
1732582300000|2024-11-26 00:51:40|111675.2|111475.2|111666.9|111466.9|111675.4|111475.4|111666.9|111466.9|12
1732582310000|2024-11-26 00:51:50|111670.9|111470.9|111669.3|111469.3|111671.6|111471.6|111666.8|111466.8|12
1732582320000|2024-11-26 00:52:00|111652.3|111470.8|111666.2|111478.8|111681.5|111481.5|111652.3|111467.9|10
1732582330000|2024-11-26 00:52:10|111680|111478.9|111669.9|111469.9|111680|111484.7|111665.9|111465.9|10
1732582340000|2024-11-26 00:52:20|111670.2|111470.2|111652.7|111471.6|111671.5|111473.4|111652.7|111469.5|9
1732582350000|2024-11-26 00:52:30|111668.2|111473.2|111664.4|111464.4|111678.2|111478.2|111642.5|111464.4|12
1732582360000|2024-11-26 00:52:40|111663.7|111463.7|111670|111470|111672.1|111472.1|111661|111461|12
1732582370000|2024-11-26 00:52:50|111670.2|111470.2|111673.7|111473.7|111673.7|111473.7|111669.3|111469.3|6
1732582380000|2024-11-26 00:53:00|111671.6|111471.6|111689.3|111489.5|111689.3|111489.5|111668.7|111469.9|10
1732582390000|2024-11-26 00:53:10|111689.4|111490.3|111689.7|111489.7|111690|111490.3|111686.2|111486.2|8
1732582400000|2024-11-26 00:53:20|111689.3|111489.3|111668.7|111492.3|111690.3|111492.3|111668.7|111484.5|9
1732582410000|2024-11-26 00:53:30|111687.6|111488.1|111714|111514|111714|111514|111687.6|111488.1|14
1732582420000|2024-11-26 00:53:40|111671.6|111518.9|111678.6|111507.1|111725.2|111529.5|111658.1|111482.6|29
1732582430000|2024-11-26 00:53:50|111681.1|111513.3|111650.6|111505.4|111720.1|111566.6|111640.3|111501.3|28
1732582440000|2024-11-26 00:54:00|111655|111509.8|111670.2|111524.9|111670.3|111559.2|111594.6|111485.8|23
1732582450000|2024-11-26 00:54:10|111670.5|111525.5|111680.6|111534.4|111680.6|111534.4|111662.4|111516.3|12
1732582460000|2024-11-26 00:54:20|111678.5|111532.3|111679.1|111532.1|111679.5|111533|111671.7|111524.6|9
1732582470000|2024-11-26 00:54:30|111679.8|111529.6|111656.9|111508.8|111679.8|111557.8|111607.8|111503.3|15
1732582480000|2024-11-26 00:54:40|111641.5|111505.5|111656.4|111513.4|111657|111513.4|111634.2|111498.1|12
1732582490000|2024-11-26 00:54:50|111661.3|111513.7|111655.4|111523.3|111663.1|111545.4|111595.4|111508.3|22
1732582500000|2024-11-26 00:55:00|111665.9|111514|111673.3|111536.9|111686|111546.5|111663.7|111514|24
1732582510000|2024-11-26 00:55:10|111681.8|111545.7|111625|111575|111690.5|111589.8|111625|111544.1|18
1732582520000|2024-11-26 00:55:20|111625.7|111575.7|111679|111547.7|111683.5|111590.1|111621.7|111536.7|29
1732582530000|2024-11-26 00:55:30|111675.9|111546.6|111617|111567|111681.3|111576.7|111608.8|111537.2|30
1732582540000|2024-11-26 00:55:40|111616.7|111566.7|111635.6|111585.6|111685.9|111585.6|111611.5|111526.2|32
1732582550000|2024-11-26 00:55:50|111648|111598|111636.7|111586.7|111690.9|111598|111608.6|111518.3|26
1732582560000|2024-11-26 00:56:00|111640.8|111590.8|111670.5|111527.3|111689.8|111611.7|111600.3|111527.2|32
1732582570000|2024-11-26 00:56:10|111670.8|111529.2|111666|111522.3|111689.3|111596.4|111605|111521.4|24
1732582580000|2024-11-26 00:56:20|111664.1|111516.7|111626.3|111576.3|111691.3|111596.6|111601.3|111516.7|35
1732582590000|2024-11-26 00:56:30|111666|111525|111625.9|111575.9|111683.6|111598.5|111607.8|111524.9|22
1732582600000|2024-11-26 00:56:40|111613.3|111563.3|111662.1|111516.3|111673|111586|111601.5|111511|34
1732582610000|2024-11-26 00:56:50|111657.2|111510.1|111619|111569|111687.5|111588.3|111598.1|111508.5|28
1732582620000|2024-11-26 00:57:00|111626|111576|111626.2|111576.2|111685.4|111590.8|111609.1|111517.4|26
1732582630000|2024-11-26 00:57:10|111639.3|111589.3|111671.4|111525.9|111699.6|111606.6|111614.1|111521.3|31
1732582640000|2024-11-26 00:57:20|111662.6|111536.8|111692.3|111560.5|111711.8|111608.8|111641.3|111536.2|22
1732582650000|2024-11-26 00:57:30|111698.4|111564.8|111692.2|111565.9|111702.3|111613.4|111633.2|111544.4|24
1732582660000|2024-11-26 00:57:40|111691.7|111565.4|111633.1|111583.1|111694.6|111610.8|111620.5|111539.4|22
1732582670000|2024-11-26 00:57:50|111634.2|111584.2|111693|111552.2|111717.4|111627.9|111634.2|111552.2|30
1732582680000|2024-11-26 00:58:00|111702|111553.1|111679|111629|111723.6|111632.6|111634.6|111553.1|50
1732582690000|2024-11-26 00:58:10|111714.4|111580.1|111699.3|111571.5|111714.4|111617.9|111643.4|111543.2|29
1732582700000|2024-11-26 00:58:20|111704.2|111576.8|111708.9|111575.3|111712|111622.4|111655.9|111565.6|31
1732582710000|2024-11-26 00:58:30|111703.3|111572.8|111728.9|111600.6|111728.9|111646.6|111657.5|111572.7|23
1732582720000|2024-11-26 00:58:40|111696.4|111646.4|111675.5|111625.5|111731.4|111650.4|111644|111575|36
1732582730000|2024-11-26 00:58:50|111653.8|111603.8|111659.5|111609.5|111726.4|111640.7|111648.1|111572.9|34
1732582740000|2024-11-26 00:59:00|111662.9|111612.9|111732.1|111594.8|111748.3|111654.6|111660|111569.1|45
1732582750000|2024-11-26 00:59:10|111727.6|111590.4|111686.9|111636.9|111744.2|111653.6|111679.4|111590.4|35
1732582760000|2024-11-26 00:59:20|111681.3|111631.3|111683.9|111633.9|111745.1|111652.2|111681.3|111596|40
1732582770000|2024-11-26 00:59:30|111690.2|111640.2|111698.9|111648.9|111753.7|111654.2|111673.8|111601.7|32
1732582780000|2024-11-26 00:59:40|111703.5|111653.5|111741.6|111604.2|111760.3|111662.7|111696.4|111600|40
1732582790000|2024-11-26 00:59:50|111747.1|111609.8|111737.7|111608.8|111748.7|111659.8|111675.7|111601.4|35
1732582800000|2024-11-26 01:00:00|111742.5|111613.6|111703|111653|111788.1|111678.6|111694.2|111585.5|61
1732582810000|2024-11-26 01:00:10|111707.1|111657.1|111750.9|111625.9|111761.5|111664.1|111702.6|111604.1|34
1732582820000|2024-11-26 01:00:20|111719.2|111669.2|111768.1|111641.9|111768.1|111679.8|111715.1|111623.8|35
1732582830000|2024-11-26 01:00:30|111733.2|111640.7|111720.1|111670.1|111759.7|111683.2|111712.1|111621.6|31
1732582840000|2024-11-26 01:00:40|111714.9|111664.9|111705|111655|111755.7|111664.9|111697.9|111601.5|33
1732582850000|2024-11-26 01:00:50|111704.4|111654.4|111704.6|111654.6|111755.8|111663|111700.1|111610.8|51
1732582860000|2024-11-26 01:01:00|111703.7|111653.7|111742.6|111615.2|111755.1|111663.9|111686.7|111606|59
1732582870000|2024-11-26 01:01:10|111709.9|111659.9|111747.5|111620.4|111766.1|111674.4|111708|111615.2|24
1732582880000|2024-11-26 01:01:20|111749.5|111621.2|111746.1|111615.5|111762.6|111660|111701.4|111610.5|31
1732582890000|2024-11-26 01:01:30|111748.2|111620.3|111710|111660|111770.5|111673.1|111702.2|111607.2|33
1732582900000|2024-11-26 01:01:40|111707.8|111657.8|111719.8|111588.2|111731.7|111664.1|111678.6|111578.7|36
1732582910000|2024-11-26 01:01:50|111720.2|111593.7|111737.7|111598.4|111740.4|111637.4|111686|111586.4|41
1732582920000|2024-11-26 01:02:00|111733.7|111599.8|111752.3|111624.5|111762.6|111665.9|111711.2|111599.8|36
1732582930000|2024-11-26 01:02:10|111753.3|111621.4|111749.9|111621.7|111757.8|111662.7|111701.8|111616.2|43
1732582940000|2024-11-26 01:02:20|111711.8|111661.8|111710.3|111660.3|111758|111670.8|111704.5|111617.4|56
1732582950000|2024-11-26 01:02:30|111714.5|111664.5|111766.3|111638.4|111769.1|111683|111707.5|111619.3|51
1732582960000|2024-11-26 01:02:40|111763.7|111637|111735.5|111685.5|111770.5|111693.3|111731.1|111637|35
1732582970000|2024-11-26 01:02:50|111738.7|111688.7|111725.2|111675.2|111740.5|111690.5|111715.4|111665.4|39
1732582980000|2024-11-26 01:03:00|111727.9|111677.9|111748.4|111698.4|111756.7|111706.7|111727.9|111677.9|41
1732582990000|2024-11-26 01:03:10|111746.5|111696.5|111748.1|111698.1|111750.7|111700.7|111739.9|111689.9|32
1732583000000|2024-11-26 01:03:20|111751|111701|111746.9|111696.9|111753.4|111703.4|111742.3|111692.3|17
1732583010000|2024-11-26 01:03:30|111746.6|111696.6|111753.5|111703.5|111753.5|111703.5|111746.6|111696.6|8
1732583020000|2024-11-26 01:03:40|111755.5|111705.5|111753|111703|111757.5|111707.5|111749.4|111699.4|19
1732583030000|2024-11-26 01:03:50|111751.8|111701.8|111734.7|111684.7|111751.8|111701.8|111734.1|111684.1|23
1732583040000|2024-11-26 01:04:00|111740|111690|111765.8|111715.8|111809.1|111723.1|111737.9|111682.1|39
1732583050000|2024-11-26 01:04:10|111798.8|111668.7|111773|111723|111805.8|111723|111766.7|111668.7|18
1732583060000|2024-11-26 01:04:20|111774|111724|111770.7|111720.7|111779.1|111729.1|111768.8|111718.8|29
1732583070000|2024-11-26 01:04:30|111771.6|111721.6|111800.9|111675.2|111800.9|111723.4|111763.8|111665.4|36
1732583080000|2024-11-26 01:04:40|111759.9|111709.9|111772.7|111722.7|111804.1|111726.7|111755.8|111678|58
1732583090000|2024-11-26 01:04:50|111776.6|111726.6|111792.3|111742.3|111794.3|111744.3|111776.6|111726.6|26
1732583100000|2024-11-26 01:05:00|111789.7|111739.7|111780.7|111730.7|111794.1|111744.1|111780.7|111730.7|29
1732583110000|2024-11-26 01:05:10|111776.8|111726.8|111732.7|111682.7|111783.6|111733.6|111722.9|111672.9|40
1732583120000|2024-11-26 01:05:20|111730.5|111680.5|111735.2|111685.2|111753.4|111703.4|111727|111677|47
1732583130000|2024-11-26 01:05:30|111729.1|111679.1|111736.8|111686.8|111737.4|111687.4|111723|111673|24
1732583140000|2024-11-26 01:05:40|111737.6|111687.6|111755.9|111705.9|111804|111714.7|111737.4|111662|29
1732583150000|2024-11-26 01:05:50|111756.2|111706.2|111794.9|111666.8|111807.2|111706.2|111745.2|111659.2|30
1732583160000|2024-11-26 01:06:00|111803.4|111668.2|111758.5|111708.5|111803.4|111708.5|111751.3|111664.7|20
1732583170000|2024-11-26 01:06:10|111758.1|111708.1|111752.1|111702.1|111762.6|111712.6|111750.3|111700.3|17
1732583180000|2024-11-26 01:06:20|111748.1|111698.1|111734.6|111684.6|111789.3|111701.2|111731|111659.3|32
1732583190000|2024-11-26 01:06:30|111740.3|111690.3|111752.5|111702.5|111755.6|111705.6|111740.3|111690.3|21
1732583200000|2024-11-26 01:06:40|111757.3|111707.3|111749.9|111699.9|111757.3|111707.3|111744.1|111694.1|21
1732583210000|2024-11-26 01:06:50|111747.3|111697.3|111765.2|111715.2|111769.4|111719.4|111746.7|111696.7|44
1732583220000|2024-11-26 01:07:00|111763.8|111713.8|111765.6|111715.6|111768.7|111718.7|111763.5|111713.5|22
1732583230000|2024-11-26 01:07:10|111765.2|111715.2|111748.3|111698.3|111766.3|111716.3|111742.5|111692.5|37
1732583240000|2024-11-26 01:07:20|111743.9|111693.9|111714.7|111664.7|111751.3|111701.3|111702|111652|44
1732583250000|2024-11-26 01:07:30|111711.3|111661.3|111713.6|111663.6|111722.4|111672.4|111704.8|111654.8|47
1732583260000|2024-11-26 01:07:40|111709.9|111659.9|111693|111643|111712.8|111662.8|111693|111643|42
1732583270000|2024-11-26 01:07:50|111692.2|111642.2|111695.3|111645.3|111700.4|111650.4|111688.6|111638.6|49
1732583280000|2024-11-26 01:08:00|111687.9|111637.9|111673|111623|111692.1|111642.1|111672.5|111622.5|46
1732583290000|2024-11-26 01:08:10|111676.4|111626.4|111673.2|111623.2|111680.6|111630.6|111659.4|111609.4|62
1732583300000|2024-11-26 01:08:20|111671.8|111621.8|111662.9|111612.9|111673.8|111623.8|111660.5|111610.5|53
1732583310000|2024-11-26 01:08:30|111663.4|111613.4|111662.2|111612.2|111669.8|111619.8|111657.7|111607.7|49
1732583320000|2024-11-26 01:08:40|111666.2|111616.2|111673.8|111623.8|111680.4|111630.4|111661.8|111611.8|57
1732583330000|2024-11-26 01:08:50|111675.4|111625.4|111681.4|111631.4|111682.9|111632.9|111669.1|111619.1|50
1732583340000|2024-11-26 01:09:00|111681.5|111631.5|111690|111640|111699|111649|111677.1|111627.1|51
1732583350000|2024-11-26 01:09:10|111682.9|111632.9|111686.7|111636.7|111695.6|111645.6|111679.5|111629.5|54
1732583360000|2024-11-26 01:09:20|111689.8|111639.8|111692.4|111642.4|111694|111644|111678.1|111628.1|49
1732583370000|2024-11-26 01:09:30|111692.9|111642.9|111688.7|111638.7|111692.9|111642.9|111674.2|111624.2|46
1732583380000|2024-11-26 01:09:40|111691.7|111641.7|111685.6|111635.6|111691.7|111641.7|111675.7|111625.7|44
1732583390000|2024-11-26 01:09:50|111688.8|111638.8|111695.9|111645.9|111713.1|111663.1|111687|111637|57
1732583400000|2024-11-26 01:10:00|111692.7|111642.7|111687.3|111637.3|111692.7|111642.7|111679.2|111629.2|53
1732583410000|2024-11-26 01:10:10|111690.2|111640.2|111687.6|111637.6|111736.3|111644.1|111679.1|111606.4|41
1732583420000|2024-11-26 01:10:20|111682.7|111632.7|111697.9|111647.9|111732.3|111654.7|111678.4|111601.7|52
1732583430000|2024-11-26 01:10:30|111693.5|111643.5|111699.6|111649.6|111708|111658|111692|111642|55
1732583440000|2024-11-26 01:10:40|111701.4|111651.4|111701.9|111651.9|111708.5|111658.5|111696.5|111646.5|33
1732583450000|2024-11-26 01:10:50|111704.7|111654.7|111704.2|111654.2|111711.2|111661.2|111694.8|111644.8|35
1732583460000|2024-11-26 01:11:00|111700.4|111650.4|111708.4|111658.4|111710.8|111660.8|111699.8|111649.8|29
1732583470000|2024-11-26 01:11:10|111709.3|111659.3|111705.2|111655.2|111713.4|111663.4|111704.9|111654.9|31
1732583480000|2024-11-26 01:11:20|111708.1|111658.1|111705.7|111655.7|111708.1|111658.1|111694.4|111644.4|21
1732583490000|2024-11-26 01:11:30|111703.8|111653.8|111702.9|111652.9|111707.2|111657.2|111700.9|111650.9|17
1732583500000|2024-11-26 01:11:40|111704.8|111654.8|111703.3|111653.3|111705.1|111655.1|111696.3|111646.3|28
1732583510000|2024-11-26 01:11:50|111705.1|111655.1|111697.7|111647.7|111705.5|111655.5|111693.3|111643.3|40
1732583520000|2024-11-26 01:12:00|111702.5|111652.5|111708.2|111658.2|111709.1|111659.1|111694.7|111644.7|41
1732583530000|2024-11-26 01:12:10|111702.9|111652.9|111675.9|111625.9|111709.9|111659.9|111674.9|111624.9|43
1732583540000|2024-11-26 01:12:20|111678.3|111628.3|111702.8|111570.3|111704.6|111634.7|111666.4|111556.3|47
1732583550000|2024-11-26 01:12:30|111708.5|111570.8|111688.8|111546.6|111738.1|111571.8|111688.8|111546.3|25
1732583560000|2024-11-26 01:12:40|111698|111545.6|111652.5|111602.5|111708|111610.1|111649.6|111531|36
1732583570000|2024-11-26 01:12:50|111659.5|111609.5|111691.1|111552.8|111712.3|111609.5|111649.7|111552.8|30
1732583580000|2024-11-26 01:13:00|111681.9|111549.6|111692.9|111545.9|111701.1|111552.8|111675.6|111542.4|12
1732583590000|2024-11-26 01:13:10|111689.9|111537.5|111701.6|111543.3|111702.9|111545.9|111687.5|111537.5|11
1732583600000|2024-11-26 01:13:20|111702.1|111540.5|111678.7|111527.9|111702.1|111543.7|111678.5|111517.4|19
1732583610000|2024-11-26 01:13:30|111677.3|111538.7|111670.1|111518.5|111697.6|111538.7|111670.1|111513.9|13
1732583620000|2024-11-26 01:13:40|111670.5|111511.2|111686|111515.9|111686|111532.7|111670.5|111511.2|10
1732583630000|2024-11-26 01:13:50|111684.1|111531.4|111683.9|111534|111696.6|111542.3|111677.2|111518.8|18
1732583640000|2024-11-26 01:14:00|111677.9|111539.9|111636.2|111586.2|111705.1|111586.2|111636.2|111539.9|19
1732583650000|2024-11-26 01:14:10|111681.7|111551.2|111678.3|111550.5|111685.9|111590.2|111631.2|111549.3|20
1732583660000|2024-11-26 01:14:20|111636.2|111551.7|111642.6|111592.6|111684.7|111594.3|111631.5|111550.3|15
1732583670000|2024-11-26 01:14:30|111639.6|111589.6|111642.7|111592.7|111699.5|111592.7|111626.7|111544.1|23
1732583680000|2024-11-26 01:14:40|111651.1|111601.1|111645.7|111595.7|111659|111609|111645.7|111595.7|12
1732583690000|2024-11-26 01:14:50|111651.4|111601.4|111632.6|111582.6|111682.5|111606.9|111632|111547.9|22
1732583700000|2024-11-26 01:15:00|111640.5|111590.5|111635.6|111585.6|111684.2|111591.3|111624.4|111536.2|29
1732583710000|2024-11-26 01:15:10|111632.3|111582.3|111700.6|111543.8|111701.8|111604.1|111627.7|111535.8|41
1732583720000|2024-11-26 01:15:20|111694.5|111554|111655.3|111528.9|111694.9|111604|111607.7|111522.9|29
1732583730000|2024-11-26 01:15:30|111656.1|111524.5|111626.6|111576.6|111662.8|111584.2|111608.7|111521.2|27
1732583740000|2024-11-26 01:15:40|111626.9|111576.9|111656.1|111530.3|111656.1|111579.7|111622|111530.3|14
1732583750000|2024-11-26 01:15:50|111611.8|111561.8|111671.1|111522.5|111677.2|111567.1|111603.4|111516.2|35
1732583760000|2024-11-26 01:16:00|111680.9|111518.3|111642.6|111592.6|111682.7|111592.6|111626.1|111518.3|30
1732583770000|2024-11-26 01:16:10|111677.4|111542.1|111647|111597|111689.1|111604.3|111634.4|111541.2|47
1732583780000|2024-11-26 01:16:20|111650.6|111600.6|111647.7|111597.7|111688.8|111608.6|111646|111553.6|28
1732583790000|2024-11-26 01:16:30|111652.9|111602.9|111662.1|111612.1|111699.5|111612.1|111646.6|111561.7|42
1732583800000|2024-11-26 01:16:40|111663.5|111613.5|111693.1|111567.7|111700.8|111613.5|111654.1|111558.5|37
1732583810000|2024-11-26 01:16:50|111655.7|111605.7|111644.5|111594.5|111700.5|111615.5|111644.5|111558.7|36
1732583820000|2024-11-26 01:17:00|111647.2|111597.2|111661.8|111611.8|111719|111615.6|111644.6|111560.3|38
1732583830000|2024-11-26 01:17:10|111658.8|111608.8|111657.9|111607.9|111695.4|111613.7|111655|111568.7|32
1732583840000|2024-11-26 01:17:20|111663.1|111613.1|111699.7|111572.6|111708.2|111613.1|111650.5|111560.8|28
1732583850000|2024-11-26 01:17:30|111711.7|111572.7|111638.2|111588.2|111711.7|111588.2|111627.1|111551.3|21
1732583860000|2024-11-26 01:17:40|111634.2|111584.2|111631.6|111581.6|111681|111592.5|111629.9|111530.3|18
1732583870000|2024-11-26 01:17:50|111634.1|111584.1|111675.5|111526.9|111677|111584.1|111622.8|111526.9|15
1732583880000|2024-11-26 01:18:00|111674.9|111520.7|111664.6|111514.2|111675.1|111573.2|111602.9|111514.2|25
1732583890000|2024-11-26 01:18:10|111660.6|111522.4|111633.4|111583.4|111676.2|111583.4|111633.4|111520.3|21
1732583900000|2024-11-26 01:18:20|111628.7|111578.7|111674.1|111547.7|111674.1|111584.7|111624.3|111547.7|14
1732583910000|2024-11-26 01:18:30|111690.4|111548.7|111691.3|111546.7|111692.5|111585.8|111623.8|111543.3|18
1732583920000|2024-11-26 01:18:40|111704.1|111546.4|111652.6|111522.6|111704.1|111588.7|111620.5|111522.6|31
1732583930000|2024-11-26 01:18:50|111658.7|111529|111662.4|111512.5|111670|111533.5|111649.6|111511.5|30
1732583940000|2024-11-26 01:19:00|111654.5|111517.9|111650|111467.6|111654.6|111546.6|111596.6|111464.9|27
1732583950000|2024-11-26 01:19:10|111636.8|111476.4|111639.4|111480.4|111644.3|111480.4|111617.4|111450|29
1732583960000|2024-11-26 01:19:20|111630.9|111480.6|111618.4|111437.3|111632.1|111481.5|111614.9|111437.3|13
1732583970000|2024-11-26 01:19:30|111623.6|111449.7|111624|111451.1|111625.8|111455.6|111620.1|111437.3|14
1732583980000|2024-11-26 01:19:40|111616.6|111455.5|111619|111460.3|111623|111482.1|111612.8|111434.9|16
1732583990000|2024-11-26 01:19:50|111618.2|111470.7|111628.1|111482.8|111634.6|111485.1|111614.3|111460.3|19
1732584000000|2024-11-26 01:20:00|111621.1|111480.4|111621.1|111478.5|111623.2|111480.5|111609.7|111450.9|18
1732584010000|2024-11-26 01:20:10|111616|111474|111629.8|111480.2|111629.8|111480.2|111615.2|111474|8
1732584020000|2024-11-26 01:20:20|111631|111487.7|111636.3|111490.3|111638.8|111497.2|111624.4|111479.5|24
1732584030000|2024-11-26 01:20:30|111630.4|111493.3|111634.2|111484.1|111654.4|111493.3|111623.9|111462.4|28
1732584040000|2024-11-26 01:20:40|111633.8|111492.1|111633.3|111486.1|111636.1|111492.1|111630.5|111480.9|11
1732584050000|2024-11-26 01:20:50|111629.1|111492.7|111634|111485.9|111635.1|111499.9|111619.3|111485.3|16
1732584060000|2024-11-26 01:21:00|111619.7|111479.7|111607.9|111455.4|111627.6|111496.6|111607.9|111453|12
1732584070000|2024-11-26 01:21:10|111600.9|111453|111590.9|111440.9|111600.9|111453|111590.9|111440.9|8
1732584080000|2024-11-26 01:21:20|111589|111446.7|111581.9|111445.7|111589|111453|111581.9|111437.8|11
1732584090000|2024-11-26 01:21:30|111587.1|111449.2|111553.9|111503.9|111590.7|111503.9|111553.9|111449.2|6
1732584100000|2024-11-26 01:21:40|111590.6|111457.8|111584.2|111449.9|111590.6|111502.4|111552.4|111449.9|7
1732584110000|2024-11-26 01:21:50|111584.3|111449.6|111541.9|111491.9|111584.8|111505.7|111540.3|111449.6|12
1732584120000|2024-11-26 01:22:00|111578.6|111453.2|111547.1|111497.1|111587.3|111505.3|111541.5|111446.2|16
1732584130000|2024-11-26 01:22:10|111547.7|111497.7|111523.2|111473.2|111563.7|111499.4|111522.8|111427.6|15
1732584140000|2024-11-26 01:22:20|111559.2|111427.8|111553.1|111419.9|111560.2|111428.2|111541.3|111412.2|18
1732584150000|2024-11-26 01:22:30|111559.8|111428.1|111572.6|111435.1|111572.6|111475.8|111519.3|111428.1|10
1732584160000|2024-11-26 01:22:40|111570.8|111443.6|111583.4|111437.3|111583.4|111484.6|111519.3|111430.4|19
1732584170000|2024-11-26 01:22:50|111570.9|111474|111515.7|111465.7|111570.9|111477.9|111515.7|111465.7|15
1732584180000|2024-11-26 01:23:00|111520.3|111470.3|111555.4|111424.6|111560.5|111470.5|111515.7|111424.6|14
1732584190000|2024-11-26 01:23:10|111552|111418.4|111502.5|111452.5|111552.3|111453|111502.5|111412.3|9
1732584200000|2024-11-26 01:23:20|111505.8|111455.8|111503.6|111453.6|111543.2|111459|111498.7|111418.1|11
1732584210000|2024-11-26 01:23:30|111503.4|111453.4|111548.2|111413.4|111548.2|111456.2|111502.4|111413.4|8
1732584220000|2024-11-26 01:23:40|111559.3|111421|111555.6|111420.9|111559.3|111464.9|111512.3|111418.5|12
1732584230000|2024-11-26 01:23:50|111564|111430.3|111519.7|111469.7|111564|111475.4|111519.7|111424.5|16
1732584240000|2024-11-26 01:24:00|111514.2|111464.2|111520.8|111470.8|111523.3|111473.3|111514.2|111464.2|7
1732584250000|2024-11-26 01:24:10|111523.8|111473.8|111568.8|111442.5|111569.4|111484.3|111514.9|111442.5|19
1732584260000|2024-11-26 01:24:20|111530.4|111435.7|111579.6|111444.9|111581.9|111483.3|111525.9|111435.7|15
1732584270000|2024-11-26 01:24:30|111571.6|111476|111515.9|111465.9|111571.6|111476|111515.9|111428.7|12
1732584280000|2024-11-26 01:24:40|111561.2|111428.7|111565.4|111426.5|111567.8|111434.9|111557.9|111418.6|19
1732584290000|2024-11-26 01:24:50|111566.7|111435.9|111573.4|111445.3|111573.4|111445.3|111566.2|111425.3|12
1732584300000|2024-11-26 01:25:00|111569.7|111438|111549.8|111422.6|111574.8|111473.4|111506|111421.6|24
1732584310000|2024-11-26 01:25:10|111509.3|111459.3|111558.4|111421|111566.2|111459.3|111509.3|111414.9|17
1732584320000|2024-11-26 01:25:20|111565.8|111425|111548.7|111412.2|111566.1|111425|111546.6|111412.2|13
1732584330000|2024-11-26 01:25:30|111552.6|111417.1|111551.9|111414.3|111552.8|111420.4|111546.6|111410.2|9
1732584340000|2024-11-26 01:25:40|111550.7|111424.1|111547.3|111414.5|111559.9|111461.3|111511.3|111414.5|19
1732584350000|2024-11-26 01:25:50|111510.9|111460.9|111513.5|111463.5|111563.2|111468.4|111510.9|111414.5|13
1732584360000|2024-11-26 01:26:00|111563|111431.2|111533.9|111483.9|111576.4|111487.8|111527|111418.7|22
1732584370000|2024-11-26 01:26:10|111531.1|111481.1|111527.8|111477.8|111533.5|111483.5|111521|111471|14
1732584380000|2024-11-26 01:26:20|111525.3|111475.3|111523.6|111473.6|111526|111476|111519.2|111469.2|11
1732584390000|2024-11-26 01:26:30|111525.2|111475.2|111529.5|111479.5|111529.9|111479.9|111512.9|111462.9|14
1732584400000|2024-11-26 01:26:40|111529.1|111479.1|111517.8|111467.8|111551.6|111479.1|111509.8|111425.9|21
1732584410000|2024-11-26 01:26:50|111514.9|111464.9|111525.8|111475.8|111525.8|111475.8|111514.6|111464.6|13
1732584420000|2024-11-26 01:27:00|111525.9|111475.9|111531.4|111481.4|111531.4|111481.4|111520.2|111470.2|15
1732584430000|2024-11-26 01:27:10|111539.8|111489.8|111524.4|111474.4|111543.8|111493.8|111524.4|111474.4|16
1732584440000|2024-11-26 01:27:20|111529.2|111479.2|111551.1|111501.1|111584.4|111501.1|111523.7|111458.7|19
1732584450000|2024-11-26 01:27:30|111550.2|111500.2|111549.9|111499.9|111585.7|111509.2|111543.2|111458.1|15
1732584460000|2024-11-26 01:27:40|111558.1|111508.1|111588.9|111454.1|111588.9|111508.1|111546.8|111454.1|18
1732584470000|2024-11-26 01:27:50|111550.1|111463.1|111530.8|111480.8|111559.2|111509.2|111523|111463.1|23
1732584480000|2024-11-26 01:28:00|111523.7|111473.7|111500.3|111450.3|111552.5|111473.7|111499.4|111424.7|21
1732584490000|2024-11-26 01:28:10|111505.1|111455.1|111553.1|111406.6|111574.9|111475.9|111505.1|111406.6|22
1732584500000|2024-11-26 01:28:20|111565.5|111410.9|111532.2|111405.9|111565.8|111458.9|111491|111405.1|23
1732584510000|2024-11-26 01:28:30|111498|111448|111500.4|111450.4|111536.4|111454.5|111485.5|111394.6|25
1732584520000|2024-11-26 01:28:40|111501.9|111451.9|111486.8|111436.8|111536.4|111451.9|111481|111399.3|22
1732584530000|2024-11-26 01:28:50|111485.8|111435.8|111489|111439|111496.9|111446.9|111484.5|111434.5|26
1732584540000|2024-11-26 01:29:00|111494.9|111444.9|111507.5|111457.5|111507.5|111457.5|111489.8|111439.8|32
1732584550000|2024-11-26 01:29:10|111506.6|111456.6|111498.4|111448.4|111506.6|111456.6|111494.1|111444.1|33
1732584560000|2024-11-26 01:29:20|111493.6|111443.6|111500.4|111450.4|111505.2|111455.2|111492.3|111442.3|35
1732584570000|2024-11-26 01:29:30|111504.7|111454.7|111502.5|111452.5|111509.9|111459.9|111498.5|111448.5|22
1732584580000|2024-11-26 01:29:40|111507.9|111457.9|111482.2|111432.2|111507.9|111457.9|111482.2|111432.2|44
1732584590000|2024-11-26 01:29:50|111478.9|111428.9|111491.8|111441.8|111527.9|111453.4|111473.8|111398.2|41
1732584600000|2024-11-26 01:30:00|111488|111438|111471.6|111421.6|111493.7|111443.7|111471.6|111421.6|22
1732584610000|2024-11-26 01:30:10|111468|111418|111488.6|111359|111491.2|111418|111450.3|111359|26
1732584620000|2024-11-26 01:30:20|111490.5|111360.6|111463.5|111413.5|111496.9|111413.5|111448.4|111360.6|32
1732584630000|2024-11-26 01:30:30|111462.6|111412.6|111464.7|111414.7|111501.5|111414.7|111451.3|111360.7|25
1732584640000|2024-11-26 01:30:40|111463.7|111413.7|111455.2|111405.2|111467.9|111417.9|111455.2|111405.2|14
1732584650000|2024-11-26 01:30:50|111456.3|111406.3|111463.6|111413.6|111463.6|111413.6|111454.5|111404.5|15
1732584660000|2024-11-26 01:31:00|111463.2|111413.2|111465.9|111415.9|111497.2|111416|111443.3|111368.9|29
1732584670000|2024-11-26 01:31:10|111464.3|111414.3|111466.8|111416.8|111471.3|111421.3|111460.5|111410.5|23
1732584680000|2024-11-26 01:31:20|111461.6|111411.6|111482|111432|111489.5|111439.5|111460.2|111410.2|19
1732584690000|2024-11-26 01:31:30|111482.1|111432.1|111493.9|111443.9|111493.9|111443.9|111478.9|111428.9|17
1732584700000|2024-11-26 01:31:40|111488.5|111438.5|111490|111440|111496.9|111446.9|111487.1|111437.1|29
1732584710000|2024-11-26 01:31:50|111488.8|111438.8|111490.7|111440.7|111491|111441|111488.8|111438.8|19
1732584720000|2024-11-26 01:32:00|111489.5|111439.5|111489.1|111439.1|111491.3|111441.3|111478.7|111428.7|30
1732584730000|2024-11-26 01:32:10|111490|111440|111488.3|111438.3|111494.9|111444.9|111488.3|111438.3|20
1732584740000|2024-11-26 01:32:20|111494.2|111444.2|111505.6|111455.6|111505.6|111455.6|111488.7|111438.7|15
1732584750000|2024-11-26 01:32:30|111501.5|111451.5|111486.7|111436.7|111501.5|111451.5|111485.7|111435.7|19
1732584760000|2024-11-26 01:32:40|111482.4|111432.4|111484.1|111434.1|111487.2|111437.2|111476|111426|18
1732584770000|2024-11-26 01:32:50|111477.9|111427.9|111464.7|111414.7|111517.1|111432.7|111461.6|111391.7|16
1732584780000|2024-11-26 01:33:00|111463.2|111413.2|111481.5|111431.5|111481.5|111431.5|111460.5|111410.5|13
1732584790000|2024-11-26 01:33:10|111482.8|111432.8|111475|111425|111491.3|111441.3|111474.4|111424.4|15
1732584800000|2024-11-26 01:33:20|111474.2|111424.2|111461.1|111411.1|111474.2|111424.2|111453.5|111403.5|39
1732584810000|2024-11-26 01:33:30|111459.9|111409.9|111472.6|111422.6|111474|111424|111459.3|111409.3|31
1732584820000|2024-11-26 01:33:40|111475.4|111425.4|111461.9|111411.9|111494.7|111444.7|111458.4|111408.4|61
1732584830000|2024-11-26 01:33:50|111464.3|111414.3|111439.7|111389.7|111464.3|111414.3|111433.2|111383.2|62
1732584840000|2024-11-26 01:34:00|111439.8|111389.8|111429.7|111379.7|111443.6|111393.6|111425.8|111375.8|57
1732584850000|2024-11-26 01:34:10|111437.6|111387.6|111416.6|111366.6|111443.6|111393.6|111401.6|111351.6|61
1732584860000|2024-11-26 01:34:20|111421|111371|111423.7|111373.7|111426.7|111376.7|111416.1|111366.1|55
1732584870000|2024-11-26 01:34:30|111419.9|111369.9|111394.6|111344.6|111425.6|111375.6|111386.9|111336.9|54
1732584880000|2024-11-26 01:34:40|111389|111339|111384.4|111334.4|111395.6|111345.6|111373.1|111323.1|64
1732584890000|2024-11-26 01:34:50|111446.3|111281|111388.3|111338.3|111461|111349.8|111382.4|111281|50
1732584900000|2024-11-26 01:35:00|111390.9|111340.9|111352.4|111302.4|111455.8|111342.2|111343.8|111293.8|53
1732584910000|2024-11-26 01:35:10|111353.2|111303.2|111340.2|111290.2|111359.6|111309.6|111340.2|111290.2|60
1732584920000|2024-11-26 01:35:20|111348.9|111298.9|111343.9|111293.9|111398.1|111306.8|111340|111235.6|57
1732584930000|2024-11-26 01:35:30|111339.9|111289.9|111380.3|111330.3|111381|111331|111339.9|111289.9|60
1732584940000|2024-11-26 01:35:40|111380.7|111330.7|111389.9|111339.9|111400.4|111350.4|111380.1|111330.1|19
1732584950000|2024-11-26 01:35:50|111390.5|111340.5|111390.1|111340.1|111394.1|111344.1|111382.9|111332.9|40
1732584960000|2024-11-26 01:36:00|111393.1|111343.1|111430.7|111295.9|111430.8|111343.7|111384.4|111295.9|61
1732584970000|2024-11-26 01:36:10|111388.1|111338.1|111398.2|111348.2|111419|111350.6|111375.8|111293.5|69
1732584980000|2024-11-26 01:36:20|111397.3|111347.3|111398.3|111348.3|111447.3|111363.5|111394.4|111309.2|39
1732584990000|2024-11-26 01:36:30|111399.3|111349.3|111380.7|111330.7|111399.3|111349.3|111379.6|111329.6|63
1732585000000|2024-11-26 01:36:40|111379.8|111329.8|111372.6|111322.6|111383.9|111333.9|111357.3|111307.3|59
1732585010000|2024-11-26 01:36:50|111377.3|111327.3|111373.7|111323.7|111385.3|111335.3|111368.2|111318.2|55
1732585020000|2024-11-26 01:37:00|111370.4|111320.4|111371.9|111321.9|111415.1|111329.7|111354.9|111279.3|63
1732585030000|2024-11-26 01:37:10|111410.4|111285.2|111381.6|111331.6|111410.4|111331.6|111364|111283.9|54
1732585040000|2024-11-26 01:37:20|111382.1|111332.1|111375.2|111325.2|111418.1|111336.3|111370.6|111289.4|45
1732585050000|2024-11-26 01:37:30|111371|111321|111373.1|111323.1|111379.3|111329.3|111363.1|111313.1|65
1732585060000|2024-11-26 01:37:40|111366.9|111316.9|111369.5|111319.5|111376.4|111326.4|111365.6|111315.6|58
1732585070000|2024-11-26 01:37:50|111409.3|111282.8|111372.6|111322.6|111411.4|111323.9|111360.9|111272.1|49
1732585080000|2024-11-26 01:38:00|111372.8|111322.8|111386.6|111336.6|111390.8|111340.8|111364.2|111314.2|53
1732585090000|2024-11-26 01:38:10|111382.4|111332.4|111396.2|111346.2|111396.2|111346.2|111382.4|111332.4|50
1732585100000|2024-11-26 01:38:20|111390.9|111340.9|111395.5|111345.5|111397.4|111347.4|111384.4|111334.4|52
1732585110000|2024-11-26 01:38:30|111389.4|111339.4|111396.1|111346.1|111401.4|111351.4|111380.7|111330.7|56
1732585120000|2024-11-26 01:38:40|111399|111349|111405.1|111355.1|111406.1|111356.1|111386.5|111336.5|73
1732585130000|2024-11-26 01:38:50|111401.2|111351.2|111399.7|111349.7|111410|111360|111395.7|111345.7|55
1732585140000|2024-11-26 01:39:00|111401.2|111351.2|111426.3|111376.3|111434|111384|111393.7|111343.7|45
1732585150000|2024-11-26 01:39:10|111421.5|111371.5|111422.9|111372.9|111430.5|111380.5|111420|111370|35
1732585160000|2024-11-26 01:39:20|111424.5|111374.5|111422.9|111372.9|111427.9|111377.9|111418.1|111368.1|43
1732585170000|2024-11-26 01:39:30|111420.2|111370.2|111432|111382|111435|111385|111419.7|111369.7|43
1732585180000|2024-11-26 01:39:40|111429|111379|111437.1|111387.1|111438.8|111388.8|111425.6|111375.6|48
1732585190000|2024-11-26 01:39:50|111433.5|111383.5|111439.2|111389.2|111443.6|111393.6|111432.3|111382.3|31
1732585200000|2024-11-26 01:40:00|111441.7|111391.7|111464.7|111414.7|111517.6|111425.8|111429.7|111379.7|50
1732585210000|2024-11-26 01:40:10|111463.5|111413.5|111499.2|111449.2|111538.4|111449.2|111463.5|111386|29
1732585220000|2024-11-26 01:40:20|111540|111413.1|111514|111464|111546.3|111464|111498.2|111412.3|17
1732585230000|2024-11-26 01:40:30|111514.9|111464.9|111523.3|111473.3|111558.3|111473.3|111511.6|111433.1|20
1732585240000|2024-11-26 01:40:40|111520.9|111470.9|111513.3|111463.3|111523.4|111473.4|111507.1|111457.1|20
1732585250000|2024-11-26 01:40:50|111521|111471|111516.5|111466.5|111521.1|111471.1|111511.5|111461.5|22
1732585260000|2024-11-26 01:41:00|111511.1|111461.1|111502|111452|111557|111466.2|111501.2|111422|26
1732585270000|2024-11-26 01:41:10|111506.8|111456.8|111467.3|111417.3|111506.8|111456.8|111461.3|111411.3|36
1732585280000|2024-11-26 01:41:20|111466.6|111416.6|111468.9|111418.9|111474.2|111424.2|111459.6|111409.6|36
1732585290000|2024-11-26 01:41:30|111469|111419|111472.4|111422.4|111473.2|111423.2|111460.8|111410.8|40
1732585300000|2024-11-26 01:41:40|111469.1|111419.1|111469.4|111419.4|111469.4|111419.4|111454.5|111404.5|34
1732585310000|2024-11-26 01:41:50|111466.4|111416.4|111477.9|111427.9|111478.9|111428.9|111463.6|111413.6|50
1732585320000|2024-11-26 01:42:00|111474|111424|111479.7|111429.7|111488.7|111438.7|111469|111419|57
1732585330000|2024-11-26 01:42:10|111482|111432|111482.8|111432.8|111493.2|111443.2|111478.6|111428.6|58
1732585340000|2024-11-26 01:42:20|111482.7|111432.7|111464|111414|111489.1|111439.1|111460.5|111410.5|61
1732585350000|2024-11-26 01:42:30|111464.4|111414.4|111482.3|111432.3|111486|111436|111448.7|111398.7|46
1732585360000|2024-11-26 01:42:40|111481.5|111431.5|111490.5|111440.5|111496.3|111446.3|111476|111426|50
1732585370000|2024-11-26 01:42:50|111486.7|111436.7|111463.3|111413.3|111493.6|111443.6|111459.4|111409.4|52
1732585380000|2024-11-26 01:43:00|111467.5|111417.5|111474|111424|111474|111424|111455.8|111405.8|47
1732585390000|2024-11-26 01:43:10|111474.2|111424.2|111482.4|111432.4|111485.3|111435.3|111463.6|111413.6|29
1732585400000|2024-11-26 01:43:20|111477.4|111427.4|111468.2|111418.2|111480.5|111430.5|111463.5|111413.5|43
1732585410000|2024-11-26 01:43:30|111472.7|111422.7|111480|111430|111483.4|111433.4|111470.3|111420.3|28
1732585420000|2024-11-26 01:43:40|111477.6|111427.6|111452|111402|111479.5|111429.5|111448.7|111398.7|29
1732585430000|2024-11-26 01:43:50|111451.9|111401.9|111442.2|111392.2|111459|111409|111442.2|111392.2|23
1732585440000|2024-11-26 01:44:00|111445.1|111395.1|111453.6|111403.6|111455.1|111405.1|111437.9|111387.9|38
1732585450000|2024-11-26 01:44:10|111447.6|111397.6|111449.3|111399.3|111458.6|111408.6|111447.6|111397.6|31
1732585460000|2024-11-26 01:44:20|111452.5|111402.5|111457.3|111407.3|111462|111412|111448.6|111398.6|39
1732585470000|2024-11-26 01:44:30|111454.7|111404.7|111467.6|111417.6|111472.8|111422.8|111454.7|111404.7|32
1732585480000|2024-11-26 01:44:40|111463.5|111413.5|111455.2|111405.2|111470.3|111420.3|111449.7|111399.7|48
1732585490000|2024-11-26 01:44:50|111453.7|111403.7|111470.8|111420.8|111474.9|111424.9|111453.7|111403.7|21
1732585500000|2024-11-26 01:45:00|111468.2|111418.2|111461.9|111411.9|111474.4|111424.4|111456.7|111406.7|39
1732585510000|2024-11-26 01:45:10|111464.5|111414.5|111458.4|111408.4|111472.1|111422.1|111457.9|111407.9|29
1732585520000|2024-11-26 01:45:20|111461.9|111411.9|111465.5|111415.5|111472|111422|111458.2|111408.2|46
1732585530000|2024-11-26 01:45:30|111462.8|111412.8|111471.1|111421.1|111472.5|111422.5|111459.5|111409.5|21
1732585540000|2024-11-26 01:45:40|111471.9|111421.9|111470.9|111420.9|111471.9|111421.9|111461.6|111411.6|28
1732585550000|2024-11-26 01:45:50|111466.5|111416.5|111469.5|111419.5|111477.3|111427.3|111461.9|111411.9|42
1732585560000|2024-11-26 01:46:00|111471.4|111421.4|111465.8|111415.8|111474.8|111424.8|111465.8|111415.8|34
1732585570000|2024-11-26 01:46:10|111468.9|111418.9|111471.3|111421.3|111482|111432|111464.9|111414.9|48
1732585580000|2024-11-26 01:46:20|111473.6|111423.6|111477|111427|111482|111432|111469.1|111419.1|32
1732585590000|2024-11-26 01:46:30|111475.7|111425.7|111479.1|111429.1|111487.1|111437.1|111475.7|111425.7|35
1732585600000|2024-11-26 01:46:40|111475.1|111425.1|111446.8|111396.8|111479.2|111429.2|111446.8|111396.8|41
1732585610000|2024-11-26 01:46:50|111451.1|111401.1|111463.3|111413.3|111464|111414|111445|111395|35
1732585620000|2024-11-26 01:47:00|111461.4|111411.4|111475.5|111425.5|111475.5|111425.5|111455.4|111405.4|35
1732585630000|2024-11-26 01:47:10|111475.6|111425.6|111468.3|111418.3|111482.9|111432.9|111463.3|111413.3|27
1732585640000|2024-11-26 01:47:20|111472.5|111422.5|111468.5|111418.5|111479.4|111429.4|111466|111416|28
1732585650000|2024-11-26 01:47:30|111465.6|111415.6|111452.6|111402.6|111467.6|111417.6|111450.5|111400.5|45
1732585660000|2024-11-26 01:47:40|111456|111406|111471.9|111421.9|111471.9|111421.9|111450.9|111400.9|30
1732585670000|2024-11-26 01:47:50|111470.9|111420.9|111483.7|111433.7|111487.4|111437.4|111470.9|111420.9|44
1732585680000|2024-11-26 01:48:00|111480.8|111430.8|111475.1|111425.1|111487.8|111437.8|111471.8|111421.8|26
1732585690000|2024-11-26 01:48:10|111477.7|111427.7|111476|111426|111480.7|111430.7|111471|111421|42
1732585700000|2024-11-26 01:48:20|111477.1|111427.1|111473.2|111423.2|111479.9|111429.9|111464.2|111414.2|40
1732585710000|2024-11-26 01:48:30|111474|111424|111475.8|111425.8|111481.4|111431.4|111465.9|111415.9|41
1732585720000|2024-11-26 01:48:40|111474.8|111424.8|111477.8|111427.8|111478.1|111428.1|111466.6|111416.6|31
1732585730000|2024-11-26 01:48:50|111474.1|111424.1|111462.5|111412.5|111475.6|111425.6|111458.2|111408.2|39
1732585740000|2024-11-26 01:49:00|111463.8|111413.8|111463.2|111413.2|111465.2|111415.2|111450.7|111400.7|43
1732585750000|2024-11-26 01:49:10|111463.1|111413.1|111467.4|111417.4|111471.4|111421.4|111459.6|111409.6|33
1732585760000|2024-11-26 01:49:20|111466.8|111416.8|111459.9|111409.9|111466.8|111416.8|111454.9|111404.9|29
1732585770000|2024-11-26 01:49:30|111457.6|111407.6|111479|111429|111479.1|111429.1|111457.6|111407.6|36
1732585780000|2024-11-26 01:49:40|111477|111427|111507.6|111457.6|111509.7|111459.7|111477|111427|56
1732585790000|2024-11-26 01:49:50|111506.4|111456.4|111498.1|111448.1|111506.4|111456.4|111494.8|111444.8|60
1732585800000|2024-11-26 01:50:00|111496.9|111446.9|111486.9|111436.9|111502.4|111452.4|111480.3|111430.3|62
1732585810000|2024-11-26 01:50:10|111481.2|111431.2|111474.5|111424.5|111485.1|111435.1|111469.8|111419.8|67
1732585820000|2024-11-26 01:50:20|111476.7|111426.7|111465.9|111415.9|111479.9|111429.9|111461.7|111411.7|56
1732585830000|2024-11-26 01:50:30|111467.2|111417.2|111435.9|111385.9|111472.2|111422.2|111429.5|111379.5|53
1732585840000|2024-11-26 01:50:40|111437.1|111387.1|111435|111385|111441.9|111391.9|111426|111376|63
1732585850000|2024-11-26 01:50:50|111440.5|111390.5|111429.3|111379.3|111440.7|111390.7|111425.6|111375.6|62
1732585860000|2024-11-26 01:51:00|111429.5|111379.5|111424.8|111374.8|111433.3|111383.3|111410.3|111360.3|70
1732585870000|2024-11-26 01:51:10|111422.6|111372.6|111406.7|111356.7|111424.8|111374.8|111406|111356|60
1732585880000|2024-11-26 01:51:20|111401.8|111351.8|111405.6|111355.6|111419.2|111369.2|111394.9|111344.9|61
1732585890000|2024-11-26 01:51:30|111403.4|111353.4|111398.8|111348.8|111411.7|111361.7|111397.5|111347.5|70
1732585900000|2024-11-26 01:51:40|111395.2|111345.2|111396.6|111346.6|111411.1|111361.1|111393.1|111343.1|64
1732585910000|2024-11-26 01:51:50|111398.4|111348.4|111401.8|111351.8|111408.4|111358.4|111391|111341|73
1732585920000|2024-11-26 01:52:00|111404.2|111354.2|111415.8|111365.8|111426.2|111376.2|111391|111341|61
1732585930000|2024-11-26 01:52:10|111415.5|111365.5|111410.1|111360.1|111416.4|111366.4|111401.4|111351.4|59
1732585940000|2024-11-26 01:52:20|111412.8|111362.8|111424.9|111374.9|111425.4|111375.4|111405.5|111355.5|53
1732585950000|2024-11-26 01:52:30|111426.5|111376.5|111414.1|111364.1|111426.5|111376.5|111410.3|111360.3|63
1732585960000|2024-11-26 01:52:40|111416.3|111366.3|111418.6|111368.6|111423.9|111373.9|111407.5|111357.5|55
1732585970000|2024-11-26 01:52:50|111419.8|111369.8|111429.9|111379.9|111433.9|111383.9|111417.2|111367.2|56
1732585980000|2024-11-26 01:53:00|111430.7|111380.7|111432.8|111382.8|111437.4|111387.4|111428.2|111378.2|50
1732585990000|2024-11-26 01:53:10|111433.2|111383.2|111433.5|111383.5|111436.2|111386.2|111427.5|111377.5|54
1732586000000|2024-11-26 01:53:20|111434.9|111384.9|111429.3|111379.3|111437.1|111387.1|111424|111374|62
1732586010000|2024-11-26 01:53:30|111429.6|111379.6|111434.9|111384.9|111439.2|111389.2|111427.9|111377.9|65
1732586020000|2024-11-26 01:53:40|111435.8|111385.8|111446.6|111396.6|111448.7|111398.7|111430|111380|57
1732586030000|2024-11-26 01:53:50|111448.4|111398.4|111441.4|111391.4|111449.4|111399.4|111437.4|111387.4|54
1732586040000|2024-11-26 01:54:00|111442.4|111392.4|111441.4|111391.4|111450.8|111400.8|111435.2|111385.2|50
1732586050000|2024-11-26 01:54:10|111440.7|111390.7|111457.5|111407.5|111463.8|111413.8|111440.4|111390.4|51
1732586060000|2024-11-26 01:54:20|111459.2|111409.2|111461.1|111411.1|111461.1|111411.1|111450.9|111400.9|46
1732586070000|2024-11-26 01:54:30|111456.9|111406.9|111451.5|111401.5|111463|111413|111447.8|111397.8|38
1732586080000|2024-11-26 01:54:40|111448.7|111398.7|111452.3|111402.3|111457.1|111407.1|111444.5|111394.5|50
1732586090000|2024-11-26 01:54:50|111450.9|111400.9|111465.2|111415.2|111465.2|111415.2|111449|111399|44
1732586100000|2024-11-26 01:55:00|111463.8|111413.8|111450.5|111400.5|111470.8|111420.8|111450.5|111400.5|50
1732586110000|2024-11-26 01:55:10|111451.7|111401.7|111440.8|111390.8|111454.2|111404.2|111438.9|111388.9|54
1732586120000|2024-11-26 01:55:20|111441.8|111391.8|111450.9|111400.9|111455|111405|111439.9|111389.9|54
1732586130000|2024-11-26 01:55:30|111448.9|111398.9|111452.1|111402.1|111459.2|111409.2|111445.4|111395.4|48
1732586140000|2024-11-26 01:55:40|111448.1|111398.1|111454.1|111404.1|111462.2|111412.2|111448.1|111398.1|58
1732586150000|2024-11-26 01:55:50|111452.7|111402.7|111459.9|111409.9|111471.4|111421.4|111452.2|111402.2|51
1732586160000|2024-11-26 01:56:00|111463.1|111413.1|111471.3|111421.3|111474.6|111424.6|111456.7|111406.7|60
1732586170000|2024-11-26 01:56:10|111474.1|111424.1|111473|111423|111478.8|111428.8|111468.5|111418.5|68
1732586180000|2024-11-26 01:56:20|111470.9|111420.9|111487|111437|111488.4|111438.4|111470.2|111420.2|68
1732586190000|2024-11-26 01:56:30|111487.3|111437.3|111501.9|111451.9|111503.8|111453.8|111487.3|111437.3|59
1732586200000|2024-11-26 01:56:40|111502.6|111452.6|111505.3|111455.3|111508.7|111458.7|111498.7|111448.7|19
1732586210000|2024-11-26 01:56:50|111501.3|111451.3|111507.6|111457.6|111508.4|111458.4|111501.3|111451.3|21
1732586220000|2024-11-26 01:57:00|111504.4|111454.4|111514.8|111464.8|111517.8|111467.8|111504.4|111454.4|42
1732586230000|2024-11-26 01:57:10|111512.2|111462.2|111529.3|111479.3|111531.3|111481.3|111510.4|111460.4|32
1732586240000|2024-11-26 01:57:20|111527.5|111477.5|111532.9|111482.9|111532.9|111482.9|111513.6|111463.6|34
1732586250000|2024-11-26 01:57:30|111527.7|111477.7|111525.3|111475.3|111529.3|111479.3|111522.3|111472.3|43
1732586260000|2024-11-26 01:57:40|111523.3|111473.3|111515.7|111465.7|111525.5|111475.5|111507.9|111457.9|63
1732586270000|2024-11-26 01:57:50|111517.9|111467.9|111526.9|111476.9|111530.3|111480.3|111509.7|111459.7|57
1732586280000|2024-11-26 01:58:00|111524.1|111474.1|111528.9|111478.9|111538.2|111488.2|111522.3|111472.3|56
1732586290000|2024-11-26 01:58:10|111533.9|111483.9|111531.1|111481.1|111535.7|111485.7|111524.8|111474.8|67
1732586300000|2024-11-26 01:58:20|111532.4|111482.4|111538.9|111488.9|111543.1|111493.1|111526.3|111476.3|61
1732586310000|2024-11-26 01:58:30|111539.6|111489.6|111537.5|111487.5|111541.1|111491.1|111528.4|111478.4|70
1732586320000|2024-11-26 01:58:40|111534.9|111484.9|111531.2|111481.2|111536.7|111486.7|111526.4|111476.4|61
1732586330000|2024-11-26 01:58:50|111534.3|111484.3|111514.6|111464.6|111535.6|111485.6|111513.4|111463.4|58
1732586340000|2024-11-26 01:59:00|111516.3|111466.3|111506.8|111456.8|111519.4|111469.4|111502.8|111452.8|69
1732586350000|2024-11-26 01:59:10|111504.3|111454.3|111508.9|111458.9|111512.1|111462.1|111501.9|111451.9|54
1732586360000|2024-11-26 01:59:20|111506.3|111456.3|111505.4|111455.4|111510.1|111460.1|111499.8|111449.8|50
1732586370000|2024-11-26 01:59:30|111503.9|111453.9|111497.4|111447.4|111510.1|111460.1|111495.2|111445.2|55
1732586380000|2024-11-26 01:59:40|111497.7|111447.7|111500.2|111450.2|111510.8|111460.8|111495.9|111445.9|55
1732586390000|2024-11-26 01:59:50|111498.9|111448.9|111494.3|111444.3|111498.9|111448.9|111487.4|111437.4|48
1732586400000|2024-11-26 02:00:00|111493|111443|111490.8|111440.8|111495.8|111445.8|111480.2|111430.2|75
1732586410000|2024-11-26 02:00:10|111490.7|111440.7|111504.3|111454.3|111511|111461|111487.1|111437.1|75
1732586420000|2024-11-26 02:00:20|111507.5|111457.5|111513.6|111463.6|111516.5|111466.5|111500.6|111450.6|77
1732586430000|2024-11-26 02:00:30|111507.4|111457.4|111503.1|111453.1|111523.7|111473.7|111502.1|111452.1|70
1732586440000|2024-11-26 02:00:40|111501.6|111451.6|111519|111469|111521.9|111471.9|111495.5|111445.5|74
1732586450000|2024-11-26 02:00:50|111519.7|111469.7|111522.9|111472.9|111525.6|111475.6|111511.5|111461.5|61
1732586460000|2024-11-26 02:01:00|111518.4|111468.4|111494.8|111444.8|111524.3|111474.3|111493.6|111443.6|70
1732586470000|2024-11-26 02:01:10|111496.5|111446.5|111502.3|111452.3|111513.3|111463.3|111490.4|111440.4|75
1732586480000|2024-11-26 02:01:20|111497.2|111447.2|111488.4|111438.4|111498.8|111448.8|111484.4|111434.4|75
1732586490000|2024-11-26 02:01:30|111490.2|111440.2|111497.8|111447.8|111499.3|111449.3|111484|111434|77
1732586500000|2024-11-26 02:01:40|111501.8|111451.8|111501.8|111451.8|111503.1|111453.1|111491.5|111441.5|72
1732586510000|2024-11-26 02:01:50|111502.7|111452.7|111492.8|111442.8|111502.9|111452.9|111484.3|111434.3|74
1732586520000|2024-11-26 02:02:00|111485.5|111435.5|111475.9|111425.9|111497.5|111447.5|111473.6|111423.6|65
1732586530000|2024-11-26 02:02:10|111481.4|111431.4|111485.3|111435.3|111492.9|111442.9|111478.4|111428.4|63
1732586540000|2024-11-26 02:02:20|111488.7|111438.7|111482.5|111432.5|111491.5|111441.5|111479.3|111429.3|62
1732586550000|2024-11-26 02:02:30|111483.2|111433.2|111495.2|111445.2|111497.3|111447.3|111472.1|111422.1|64
1732586560000|2024-11-26 02:02:40|111496.9|111446.9|111493.7|111443.7|111498.2|111448.2|111489.8|111439.8|64
1732586570000|2024-11-26 02:02:50|111493.9|111443.9|111503.7|111453.7|111514|111464|111492.8|111442.8|73
1732586580000|2024-11-26 02:03:00|111511.4|111461.4|111511.2|111461.2|111515.9|111465.9|111496.5|111446.5|76
1732586590000|2024-11-26 02:03:10|111513.8|111463.8|111510.8|111460.8|111514.7|111464.7|111502.1|111452.1|65
1732586600000|2024-11-26 02:03:20|111508.5|111458.5|111504.9|111454.9|111514.9|111464.9|111498|111448|76
1732586610000|2024-11-26 02:03:30|111510.7|111460.7|111505|111455|111514.1|111464.1|111498.1|111448.1|72
1732586620000|2024-11-26 02:03:40|111503.9|111453.9|111488.4|111438.4|111505|111455|111484.5|111434.5|66
1732586630000|2024-11-26 02:03:50|111490.1|111440.1|111492.9|111442.9|111494.1|111444.1|111486.6|111436.6|67
1732586640000|2024-11-26 02:04:00|111491.7|111441.7|111501.5|111451.5|111503.9|111453.9|111486.2|111436.2|52
1732586650000|2024-11-26 02:04:10|111500.8|111450.8|111513.1|111463.1|111515.3|111465.3|111499.7|111449.7|73
1732586660000|2024-11-26 02:04:20|111512.6|111462.6|111532.4|111482.4|111532.4|111482.4|111506.1|111456.1|73
1732586670000|2024-11-26 02:04:30|111532.6|111482.6|111531.3|111481.3|111539.8|111489.8|111524.2|111474.2|66
1732586680000|2024-11-26 02:04:40|111531.7|111481.7|111515.6|111465.6|111534.5|111484.5|111515.6|111465.6|76
1732586690000|2024-11-26 02:04:50|111521.1|111471.1|111510.1|111460.1|111524.8|111474.8|111505.1|111455.1|61
1732586700000|2024-11-26 02:05:00|111512.7|111462.7|111517.4|111467.4|111525.6|111475.6|111507.9|111457.9|63
1732586710000|2024-11-26 02:05:10|111517.2|111467.2|111500.5|111450.5|111517.6|111467.6|111500|111450|56
1732586720000|2024-11-26 02:05:20|111502.4|111452.4|111495.1|111445.1|111502.4|111452.4|111492.8|111442.8|41
1732586730000|2024-11-26 02:05:30|111494.5|111444.5|111508.3|111458.3|111510.9|111460.9|111492.5|111442.5|43
1732586740000|2024-11-26 02:05:40|111509.8|111459.8|111496|111446|111509.8|111459.8|111489.7|111439.7|57
1732586750000|2024-11-26 02:05:50|111499.4|111449.4|111500.2|111450.2|111504|111454|111497.2|111447.2|50
1732586760000|2024-11-26 02:06:00|111499.9|111449.9|111509.3|111459.3|111510.4|111460.4|111497.6|111447.6|50
1732586770000|2024-11-26 02:06:10|111510.3|111460.3|111509.6|111459.6|111513.2|111463.2|111506.4|111456.4|68
1732586780000|2024-11-26 02:06:20|111508|111458|111501.8|111451.8|111514.3|111464.3|111501.8|111451.8|48
1732586790000|2024-11-26 02:06:30|111504.5|111454.5|111505.4|111455.4|111510.2|111460.2|111497|111447|41
1732586800000|2024-11-26 02:06:40|111507.9|111457.9|111491|111441|111507.9|111457.9|111488.8|111438.8|37
1732586810000|2024-11-26 02:06:50|111489.6|111439.6|111484.3|111434.3|111496.4|111446.4|111478.3|111428.3|58
1732586820000|2024-11-26 02:07:00|111488.9|111438.9|111486.2|111436.2|111494.7|111444.7|111483.1|111433.1|57
1732586830000|2024-11-26 02:07:10|111485.5|111435.5|111494|111444|111497.3|111447.3|111485|111435|30
1732586840000|2024-11-26 02:07:20|111489.2|111439.2|111488.5|111438.5|111492.1|111442.1|111486.3|111436.3|28
1732586850000|2024-11-26 02:07:30|111493.1|111443.1|111487.9|111437.9|111495|111445|111486.4|111436.4|40
1732586860000|2024-11-26 02:07:40|111489.7|111439.7|111482.6|111432.6|111492|111442|111477.9|111427.9|40
1732586870000|2024-11-26 02:07:50|111483.8|111433.8|111487.1|111437.1|111489.3|111439.3|111478.5|111428.5|47
1732586880000|2024-11-26 02:08:00|111485.5|111435.5|111495.5|111445.5|111500|111450|111482|111432|44
1732586890000|2024-11-26 02:08:10|111494|111444|111498.4|111448.4|111502.5|111452.5|111489.6|111439.6|72
1732586900000|2024-11-26 02:08:20|111498.7|111448.7|111486.4|111436.4|111498.7|111448.7|111476.6|111426.6|69
1732586910000|2024-11-26 02:08:30|111485.6|111435.6|111458.2|111408.2|111489.1|111439.1|111457.9|111407.9|65
1732586920000|2024-11-26 02:08:40|111459|111409|111467.3|111417.3|111470.4|111420.4|111453.2|111403.2|60
1732586930000|2024-11-26 02:08:50|111467.4|111417.4|111457|111407|111472.1|111422.1|111457|111407|45
1732586940000|2024-11-26 02:09:00|111456.7|111406.7|111458|111408|111466.4|111416.4|111456.7|111406.7|44
1732586950000|2024-11-26 02:09:10|111459.4|111409.4|111453.2|111403.2|111461|111411|111451.5|111401.5|40
1732586960000|2024-11-26 02:09:20|111452|111402|111452.7|111402.7|111457.5|111407.5|111451.8|111401.8|34
1732586970000|2024-11-26 02:09:30|111453.2|111403.2|111450.6|111400.6|111456|111406|111448.8|111398.8|40
1732586980000|2024-11-26 02:09:40|111453.2|111403.2|111460.5|111410.5|111462.5|111412.5|111450.1|111400.1|47
1732586990000|2024-11-26 02:09:50|111457.7|111407.7|111462.4|111412.4|111466.7|111416.7|111453.2|111403.2|40
1732587000000|2024-11-26 02:10:00|111462.2|111412.2|111449.4|111399.4|111462.2|111412.2|111443.6|111393.6|43
1732587010000|2024-11-26 02:10:10|111448.5|111398.5|111458.6|111408.6|111471.2|111421.2|111448.2|111398.2|53
1732587020000|2024-11-26 02:10:20|111462.1|111412.1|111448.9|111398.9|111463.9|111413.9|111448.9|111398.9|49
1732587030000|2024-11-26 02:10:30|111451.4|111401.4|111441|111391|111455.9|111405.9|111437.5|111387.5|56
1732587040000|2024-11-26 02:10:40|111439.7|111389.7|111440.1|111390.1|111447|111397|111438.8|111388.8|46
1732587050000|2024-11-26 02:10:50|111441.1|111391.1|111438.4|111388.4|111445.8|111395.8|111432.2|111382.2|54
1732587060000|2024-11-26 02:11:00|111437.1|111387.1|111435.8|111385.8|111439.9|111389.9|111435.1|111385.1|38
1732587070000|2024-11-26 02:11:10|111437.3|111387.3|111442|111392|111443.3|111393.3|111436|111386|51
1732587080000|2024-11-26 02:11:20|111440.6|111390.6|111445.4|111395.4|111453.5|111403.5|111439.4|111389.4|53
1732587090000|2024-11-26 02:11:30|111447.9|111397.9|111445.8|111395.8|111447.9|111397.9|111442|111392|35
1732587100000|2024-11-26 02:11:40|111447.5|111397.5|111439.2|111389.2|111447.5|111397.5|111436.1|111386.1|40
1732587110000|2024-11-26 02:11:50|111437.5|111387.5|111449.8|111399.8|111449.8|111399.8|111435.7|111385.7|36
1732587120000|2024-11-26 02:12:00|111447.9|111397.9|111437.3|111387.3|111449.8|111399.8|111430.3|111380.3|38
1732587130000|2024-11-26 02:12:10|111439.3|111389.3|111415.3|111365.3|111445|111395|111402.8|111352.8|41
1732587140000|2024-11-26 02:12:20|111417.6|111367.6|111410.2|111360.2|111434.4|111384.4|111400.5|111350.5|62
1732587150000|2024-11-26 02:12:30|111408.6|111358.6|111409.8|111359.8|111415.3|111365.3|111395.4|111345.4|67
1732587160000|2024-11-26 02:12:40|111410.1|111360.1|111412|111362|111419|111369|111399.6|111349.6|73
1732587170000|2024-11-26 02:12:50|111410.6|111360.6|111414.7|111364.7|111419|111369|111401.3|111351.3|72
1732587180000|2024-11-26 02:13:00|111410.2|111360.2|111408.3|111358.3|111421.8|111371.8|111403.1|111353.1|73
1732587190000|2024-11-26 02:13:10|111409.2|111359.2|111407.7|111357.7|111423.3|111373.3|111401.3|111351.3|73
1732587200000|2024-11-26 02:13:20|111411.6|111361.6|111409.2|111359.2|111424.2|111374.2|111405.3|111355.3|72
1732587210000|2024-11-26 02:13:30|111414.3|111364.3|111399.9|111349.9|111420|111370|111396.4|111346.4|74
1732587220000|2024-11-26 02:13:40|111407.6|111357.6|111402.2|111352.2|111408.9|111358.9|111395.7|111345.7|71
1732587230000|2024-11-26 02:13:50|111398.8|111348.8|111395.5|111345.5|111411.5|111361.5|111389.8|111339.8|75
1732587240000|2024-11-26 02:14:00|111400|111350|111408|111358|111415.8|111365.8|111384.8|111334.8|76
1732587250000|2024-11-26 02:14:10|111409.2|111359.2|111406.6|111356.6|111415.2|111365.2|111397.3|111347.3|71
1732587260000|2024-11-26 02:14:20|111407.1|111357.1|111408.6|111358.6|111416|111366|111396.8|111346.8|77
1732587270000|2024-11-26 02:14:30|111408|111358|111400.5|111350.5|111410.4|111360.4|111393.1|111343.1|74
1732587280000|2024-11-26 02:14:40|111399.2|111349.2|111402.6|111352.6|111410.6|111360.6|111391.6|111341.6|77
1732587290000|2024-11-26 02:14:50|111400.2|111350.2|111397.7|111347.7|111409.7|111359.7|111391.5|111341.5|74
1732587300000|2024-11-26 02:15:00|111398.6|111348.6|111401.2|111351.2|111423|111373|111394.1|111344.1|65
1732587310000|2024-11-26 02:15:10|111400|111350|111400.3|111350.3|111406.3|111356.3|111393.6|111343.6|74
1732587320000|2024-11-26 02:15:20|111401.8|111351.8|111388.2|111338.2|111401.8|111351.8|111378.7|111328.7|73
1732587330000|2024-11-26 02:15:30|111389.2|111339.2|111388.8|111338.8|111399.9|111349.9|111380.3|111330.3|74
1732587340000|2024-11-26 02:15:40|111392.6|111342.6|111390.5|111340.5|111401|111351|111385.4|111335.4|74
1732587350000|2024-11-26 02:15:50|111391.8|111341.8|111413|111363|111417.3|111367.3|111383.6|111333.6|78
1732587360000|2024-11-26 02:16:00|111415|111365|111413.8|111363.8|111418.8|111368.8|111407.1|111357.1|71
1732587370000|2024-11-26 02:16:10|111411.2|111361.2|111402.6|111352.6|111418.3|111368.3|111399.9|111349.9|69
1732587380000|2024-11-26 02:16:20|111401|111351|111411.6|111361.6|111414.9|111364.9|111399.6|111349.6|74
1732587390000|2024-11-26 02:16:30|111417.5|111367.5|111415.7|111365.7|111424.7|111374.7|111407.2|111357.2|78
1732587400000|2024-11-26 02:16:40|111412.7|111362.7|111426.5|111376.5|111426.5|111376.5|111407.9|111357.9|73
1732587410000|2024-11-26 02:16:50|111430.5|111380.5|111416.3|111366.3|111437.7|111387.7|111407.5|111357.5|73
1732587420000|2024-11-26 02:17:00|111421.6|111371.6|111422.4|111372.4|111426.6|111376.6|111411.7|111361.7|72
1732587430000|2024-11-26 02:17:10|111419.7|111369.7|111409|111359|111421.3|111371.3|111406.5|111356.5|66
1732587440000|2024-11-26 02:17:20|111409.5|111359.5|111410|111360|111413|111363|111405.5|111355.5|73
1732587450000|2024-11-26 02:17:30|111413.1|111363.1|111397.7|111347.7|111413.1|111363.1|111397.7|111347.7|54
1732587460000|2024-11-26 02:17:40|111396.8|111346.8|111386.5|111336.5|111401.8|111351.8|111383.5|111333.5|51
1732587470000|2024-11-26 02:17:50|111383.2|111333.2|111383.6|111333.6|111397.4|111347.4|111375.6|111325.6|56
1732587480000|2024-11-26 02:18:00|111382.4|111332.4|111398.4|111348.4|111399.8|111349.8|111381.1|111331.1|64
1732587490000|2024-11-26 02:18:10|111398.3|111348.3|111390.3|111340.3|111412.9|111362.9|111380.7|111330.7|62
1732587500000|2024-11-26 02:18:20|111394.9|111344.9|111378.9|111328.9|111394.9|111344.9|111371.7|111321.7|61
1732587510000|2024-11-26 02:18:30|111376.9|111326.9|111387.9|111337.9|111391.4|111341.4|111375.8|111325.8|49
1732587520000|2024-11-26 02:18:40|111388.8|111338.8|111388.2|111338.2|111390.5|111340.5|111378.3|111328.3|46
1732587530000|2024-11-26 02:18:50|111389.8|111339.8|111386.3|111336.3|111389.8|111339.8|111380.2|111330.2|54
1732587540000|2024-11-26 02:19:00|111381.2|111331.2|111391|111341|111391|111341|111379.1|111329.1|50
1732587550000|2024-11-26 02:19:10|111396.8|111346.8|111395.1|111345.1|111401.2|111351.2|111388.5|111338.5|58
1732587560000|2024-11-26 02:19:20|111395.6|111345.6|111401.6|111351.6|111402.5|111352.5|111390.4|111340.4|59
1732587570000|2024-11-26 02:19:30|111400.6|111350.6|111396.2|111346.2|111402|111352|111392.2|111342.2|44
1732587580000|2024-11-26 02:19:40|111393.9|111343.9|111396.9|111346.9|111399.9|111349.9|111388.4|111338.4|58
1732587590000|2024-11-26 02:19:50|111396|111346|111388.5|111338.5|111396|111346|111386.6|111336.6|57
1732587600000|2024-11-26 02:20:00|111388.6|111338.6|111398.8|111348.8|111398.9|111348.9|111382.7|111332.7|62
1732587610000|2024-11-26 02:20:10|111395.4|111345.4|111399.9|111349.9|111402.3|111352.3|111395.1|111345.1|69
1732587620000|2024-11-26 02:20:20|111398|111348|111400.1|111350.1|111405.6|111355.6|111387.5|111337.5|65
1732587630000|2024-11-26 02:20:30|111399.5|111349.5|111414.4|111364.4|111419.1|111369.1|111394.5|111344.5|65
1732587640000|2024-11-26 02:20:40|111409.9|111359.9|111407.8|111357.8|111414.2|111364.2|111395.2|111345.2|71
1732587650000|2024-11-26 02:20:50|111403.5|111353.5|111408.9|111358.9|111412.2|111362.2|111397.6|111347.6|63
1732587660000|2024-11-26 02:21:00|111411.4|111361.4|111411.4|111361.4|111417.3|111367.3|111396.9|111346.9|47
1732587670000|2024-11-26 02:21:10|111409.9|111359.9|111406.9|111356.9|111425.1|111375.1|111398.6|111348.6|66
1732587680000|2024-11-26 02:21:20|111411.5|111361.5|111405.2|111355.2|111420.8|111370.8|111396.7|111346.7|58
1732587690000|2024-11-26 02:21:30|111403.4|111353.4|111403.8|111353.8|111410|111360|111391.5|111341.5|52
1732587700000|2024-11-26 02:21:40|111402.5|111352.5|111389.4|111339.4|111408|111358|111381.3|111331.3|62
1732587710000|2024-11-26 02:21:50|111390.4|111340.4|111364.7|111314.7|111392.7|111342.7|111360|111310|65
1732587720000|2024-11-26 02:22:00|111366.9|111316.9|111360.9|111310.9|111373.8|111323.8|111356.6|111306.6|51
1732587730000|2024-11-26 02:22:10|111357.4|111307.4|111353.8|111303.8|111369.1|111319.1|111349.5|111299.5|48
1732587740000|2024-11-26 02:22:20|111349.5|111299.5|111347.5|111297.5|111394.8|111307.5|111346.2|111265.9|51
1732587750000|2024-11-26 02:22:30|111350.1|111300.1|111336.6|111286.6|111391.9|111300.1|111325.9|111244.2|51
1732587760000|2024-11-26 02:22:40|111370.6|111245.2|111346.5|111296.5|111375.2|111299.7|111329.2|111245.2|43
1732587770000|2024-11-26 02:22:50|111342.9|111292.9|111353.1|111303.1|111394.8|111308.4|111342.9|111266.3|49
1732587780000|2024-11-26 02:23:00|111348.6|111298.6|111360.5|111310.5|111408|111316.8|111338.9|111267|56
1732587790000|2024-11-26 02:23:10|111360.4|111310.4|111431.9|111262|111439|111319.2|111350.7|111233.7|69
1732587800000|2024-11-26 02:23:20|111374.6|111324.6|111369.7|111319.7|111435.7|111328.5|111367.3|111245|65
1732587810000|2024-11-26 02:23:30|111371.1|111321.1|111367|111317|111435.5|111325.2|111354.2|111241.8|67
1732587820000|2024-11-26 02:23:40|111370.1|111320.1|111374.7|111324.7|111376.2|111326.2|111355.1|111305.1|70
1732587830000|2024-11-26 02:23:50|111361.4|111311.4|111432.7|111252.1|111438.8|111323.2|111361.4|111244.9|66
1732587840000|2024-11-26 02:24:00|111431.7|111251.1|111381.6|111331.6|111451.7|111336.4|111372.8|111244.2|53
1732587850000|2024-11-26 02:24:10|111379.6|111329.6|111377.8|111327.8|111448.2|111337.3|111373.7|111260.7|75
1732587860000|2024-11-26 02:24:20|111380|111330|111361|111311|111446.8|111337.5|111356|111230|65
1732587870000|2024-11-26 02:24:30|111356.5|111306.5|111405.6|111248.1|111424|111314.2|111346|111248.1|66
1732587880000|2024-11-26 02:24:40|111404.3|111246.8|111349.8|111299.8|111414|111309.7|111344.7|111246.8|57
1732587890000|2024-11-26 02:24:50|111353.9|111303.9|111368.6|111318.6|111406.3|111318.6|111353.9|111271.3|34
1732587900000|2024-11-26 02:25:00|111413.5|111284.9|111356.5|111306.5|111426.2|111330.7|111351.2|111281.9|50
1732587910000|2024-11-26 02:25:10|111356.7|111306.7|111349.9|111299.9|111437.4|111307.3|111345.5|111266|52
1732587920000|2024-11-26 02:25:20|111352|111302|111418.3|111276.8|111424.6|111312|111343.3|111262.9|46
1732587930000|2024-11-26 02:25:30|111422.5|111274.6|111424.7|111291.6|111430.8|111324.7|111359.1|111265.6|50
1732587940000|2024-11-26 02:25:40|111369.9|111319.9|111436.1|111289.4|111436.9|111332|111358|111281.5|49
1732587950000|2024-11-26 02:25:50|111429.3|111294.2|111438.9|111291.7|111447.1|111332.1|111369.4|111286.3|60
1732587960000|2024-11-26 02:26:00|111438.2|111292.4|111428.9|111295.3|111446.4|111338.7|111371.3|111286.6|63
1732587970000|2024-11-26 02:26:10|111443.1|111289.3|111451.1|111309|111451.1|111345.1|111377.4|111289.3|71
1732587980000|2024-11-26 02:26:20|111451.8|111295.4|111378.6|111328.6|111451.8|111340.3|111376.6|111294.5|46
1732587990000|2024-11-26 02:26:30|111381.4|111331.4|111442.3|111302.1|111442.3|111339.8|111375.9|111297.2|37
1732588000000|2024-11-26 02:26:40|111444.5|111303.4|111393.9|111343.9|111447.4|111355.3|111381.8|111303.4|41
1732588010000|2024-11-26 02:26:50|111398.3|111348.3|111409.4|111359.4|111446.7|111359.6|111390.4|111317.6|50
1732588020000|2024-11-26 02:27:00|111406.8|111356.8|111444.3|111314.2|111447.8|111356.8|111383.8|111313.2|44
1732588030000|2024-11-26 02:27:10|111444.9|111317.8|111409.8|111359.8|111448.6|111362.7|111385.9|111314.9|57
1732588040000|2024-11-26 02:27:20|111409|111359|111455.6|111323.1|111461.7|111364.3|111394.6|111322.5|67
1732588050000|2024-11-26 02:27:30|111455.1|111322.8|111404|111354|111463|111360.3|111388.9|111321.7|58
1732588060000|2024-11-26 02:27:40|111397.9|111347.9|111389.6|111339.6|111458.2|111356.4|111387.7|111305.1|66
1732588070000|2024-11-26 02:27:50|111392.7|111342.7|111379.2|111329.2|111456.6|111345.8|111377.1|111274.7|64
1732588080000|2024-11-26 02:28:00|111385.5|111335.5|111379.1|111329.1|111456.3|111344.2|111377.5|111275|66
1732588090000|2024-11-26 02:28:10|111379.2|111329.2|111373.4|111323.4|111439.2|111338.5|111371.9|111249.5|66
1732588100000|2024-11-26 02:28:20|111425.1|111286.8|111378.5|111328.5|111426|111332.6|111372.9|111286|41
1732588110000|2024-11-26 02:28:30|111378.2|111328.2|111379.9|111329.9|111430.1|111336.7|111366.5|111291.3|56
1732588120000|2024-11-26 02:28:40|111378.1|111328.1|111381.1|111331.1|111439.4|111340.6|111378.1|111273.5|51
1732588130000|2024-11-26 02:28:50|111382.2|111332.2|111438.1|111270.9|111439.9|111339.6|111378.1|111269.1|67
1732588140000|2024-11-26 02:29:00|111441.3|111270.7|111449|111268.7|111449.3|111341.4|111376.2|111265.6|52
1732588150000|2024-11-26 02:29:10|111425.3|111295.3|111435|111282.2|111439.5|111338.9|111378.1|111281.4|61
1732588160000|2024-11-26 02:29:20|111435.1|111282.1|111396.9|111346.9|111435.1|111347.2|111374.7|111280.4|39
1732588170000|2024-11-26 02:29:30|111437|111309.5|111399.1|111349.1|111440.5|111352.7|111385.6|111303|37
1732588180000|2024-11-26 02:29:40|111395.7|111345.7|111403.2|111353.2|111439.4|111354|111388.6|111299.7|39
1732588190000|2024-11-26 02:29:50|111394.4|111344.4|111405.6|111355.6|111461.7|111358|111390.4|111277.8|51
1732588200000|2024-11-26 02:30:00|111408.1|111358.1|111461.4|111281.6|111462|111360.9|111399.3|111281.6|59
1732588210000|2024-11-26 02:30:10|111459.1|111282.4|111443.8|111272.8|111463.7|111352.6|111388.2|111270.9|42
1732588220000|2024-11-26 02:30:20|111445|111272|111427.9|111295.1|111446.1|111339.9|111385.7|111268.7|55
1732588230000|2024-11-26 02:30:30|111428.1|111295.7|111430.5|111299.2|111432.4|111334.7|111384.7|111293.7|51
1732588240000|2024-11-26 02:30:40|111430.4|111299.3|111426.3|111299.3|111430.8|111335.5|111382.5|111297.1|57
1732588250000|2024-11-26 02:30:50|111428|111300.2|111429.2|111303|111433|111336.7|111382.5|111297.2|44
1732588260000|2024-11-26 02:31:00|111386.6|111302.9|111394.2|111344.2|111398.6|111348.6|111383.7|111302.9|38
1732588270000|2024-11-26 02:31:10|111395.8|111345.8|111377.8|111327.8|111423.1|111345.9|111377.8|111294.3|42
1732588280000|2024-11-26 02:31:20|111383.6|111333.6|111391|111341|111427.9|111342.2|111377.1|111302|40
1732588290000|2024-11-26 02:31:30|111386.2|111336.2|111396.8|111346.8|111399.2|111349.2|111384.1|111334.1|35
1732588300000|2024-11-26 02:31:40|111396.2|111346.2|111397.2|111347.2|111403.8|111353.8|111386.7|111336.7|30
1732588310000|2024-11-26 02:31:50|111395.6|111345.6|111398.4|111348.4|111404.1|111354.1|111391.6|111341.6|37
1732588320000|2024-11-26 02:32:00|111397.1|111347.1|111441.7|111312|111451.2|111356.2|111393.7|111302.5|56
1732588330000|2024-11-26 02:32:10|111451.1|111306|111397.6|111347.6|111451.1|111353.6|111391.1|111301.8|53
1732588340000|2024-11-26 02:32:20|111398.1|111348.1|111402.4|111352.4|111406.2|111356.2|111391.4|111341.4|43
1732588350000|2024-11-26 02:32:30|111402.2|111352.2|111400.6|111350.6|111403.8|111353.8|111397.6|111347.6|40
1732588360000|2024-11-26 02:32:40|111402.5|111352.5|111402.6|111352.6|111410.6|111360.6|111398.5|111348.5|38
1732588370000|2024-11-26 02:32:50|111407.9|111357.9|111400.4|111350.4|111452.9|111357.9|111395.4|111306.7|43
1732588380000|2024-11-26 02:33:00|111396.7|111346.7|111398.7|111348.7|111403.8|111353.8|111392.2|111342.2|38
1732588390000|2024-11-26 02:33:10|111400.7|111350.7|111387.9|111337.9|111408.6|111358.6|111379.5|111329.5|40
1732588400000|2024-11-26 02:33:20|111387.5|111337.5|111399.8|111349.8|111404.3|111354.3|111387.5|111337.5|41
1732588410000|2024-11-26 02:33:30|111402.1|111352.1|111370.8|111320.8|111405.7|111355.7|111367.1|111317.1|42
1732588420000|2024-11-26 02:33:40|111367.1|111317.1|111368|111318|111371.8|111321.8|111363|111313|21
1732588430000|2024-11-26 02:33:50|111365.6|111315.6|111368.2|111318.2|111369.3|111319.3|111359|111309|28
1732588440000|2024-11-26 02:34:00|111369.7|111319.7|111378.9|111328.9|111386|111336|111367.2|111317.2|35
1732588450000|2024-11-26 02:34:10|111379.9|111329.9|111371.3|111321.3|111384.7|111334.7|111371.3|111321.3|41
1732588460000|2024-11-26 02:34:20|111374.5|111324.5|111374.9|111324.9|111382.8|111332.8|111372.1|111322.1|18
1732588470000|2024-11-26 02:34:30|111372.6|111322.6|111376.7|111326.7|111384.9|111334.9|111369.7|111319.7|58
1732588480000|2024-11-26 02:34:40|111378.8|111328.8|111376.8|111326.8|111381.1|111331.1|111373.7|111323.7|44
1732588490000|2024-11-26 02:34:50|111376|111326|111371.4|111321.4|111376.7|111326.7|111366.3|111316.3|34
1732588500000|2024-11-26 02:35:00|111369.3|111319.3|111371.4|111321.4|111373.4|111323.4|111366.5|111316.5|26
1732588510000|2024-11-26 02:35:10|111370.9|111320.9|111361.1|111311.1|111370.9|111320.9|111357.9|111307.9|43
1732588520000|2024-11-26 02:35:20|111362.5|111312.5|111368.2|111318.2|111371.2|111321.2|111356.7|111306.7|37
1732588530000|2024-11-26 02:35:30|111369.4|111319.4|111368.3|111318.3|111372.6|111322.6|111362.8|111312.8|37
1732588540000|2024-11-26 02:35:40|111367.5|111317.5|111373.4|111323.4|111378.8|111328.8|111364|111314|54
1732588550000|2024-11-26 02:35:50|111374.8|111324.8|111372.1|111322.1|111381.1|111331.1|111368.4|111318.4|40
1732588560000|2024-11-26 02:36:00|111369.2|111319.2|111381.4|111331.4|111384.4|111334.4|111369.2|111319.2|16
1732588570000|2024-11-26 02:36:10|111383.8|111333.8|111380.8|111330.8|111392.5|111342.5|111380.8|111330.8|50
1732588580000|2024-11-26 02:36:20|111378.8|111328.8|111388.9|111338.9|111390.5|111340.5|111378.4|111328.4|39
1732588590000|2024-11-26 02:36:30|111388.1|111338.1|111383.4|111333.4|111389.3|111339.3|111381.3|111331.3|25
1732588600000|2024-11-26 02:36:40|111379.9|111329.9|111377.9|111327.9|111384.4|111334.4|111374.8|111324.8|34
1732588610000|2024-11-26 02:36:50|111376.5|111326.5|111373.6|111323.6|111378.7|111328.7|111367.3|111317.3|38
1732588620000|2024-11-26 02:37:00|111375.8|111325.8|111400|111350|111417.7|111367.7|111368.4|111318.4|60
1732588630000|2024-11-26 02:37:10|111397.1|111347.1|111402.7|111352.7|111456.1|111369.8|111390.5|111323.4|59
1732588640000|2024-11-26 02:37:20|111399.2|111349.2|111428.4|111378.4|111435.1|111385.1|111397.5|111347.5|62
1732588650000|2024-11-26 02:37:30|111422.4|111372.4|111431.6|111381.6|111435|111385|111419.4|111369.4|48
1732588660000|2024-11-26 02:37:40|111428.4|111378.4|111426.8|111376.8|111439|111389|111417.5|111367.5|48
1732588670000|2024-11-26 02:37:50|111435.4|111385.4|111433.5|111383.5|111437.9|111387.9|111422.1|111372.1|66
1732588680000|2024-11-26 02:38:00|111431.7|111381.7|111405.6|111355.6|111447.6|111385.1|111403.2|111317.6|54
1732588690000|2024-11-26 02:38:10|111407.7|111357.7|111410.7|111360.7|111449.7|111367.4|111405.8|111317.1|59
1732588700000|2024-11-26 02:38:20|111410.5|111360.5|111416.2|111366.2|111455.4|111368.5|111410.3|111328|65
1732588710000|2024-11-26 02:38:30|111416.9|111366.9|111416|111366|111455.5|111369.7|111407.6|111329|55
1732588720000|2024-11-26 02:38:40|111415.1|111365.1|111414.4|111364.4|111421.2|111371.2|111407.3|111357.3|46
1732588730000|2024-11-26 02:38:50|111412.4|111362.4|111413.7|111363.7|111423|111373|111403.4|111353.4|38
1732588740000|2024-11-26 02:39:00|111413.2|111363.2|111419.3|111369.3|111452.8|111369.3|111395.8|111326.3|36
1732588750000|2024-11-26 02:39:10|111418.5|111368.5|111459.4|111301|111459.4|111368.7|111398|111293.7|39
1732588760000|2024-11-26 02:39:20|111455.2|111304|111448.7|111311|111456.3|111368.2|111399.5|111304|39
1732588770000|2024-11-26 02:39:30|111448.6|111310.7|111421.7|111290.1|111448.6|111348.3|111373.6|111284|60
1732588780000|2024-11-26 02:39:40|111420.8|111291.9|111394.7|111344.7|111439.1|111350.5|111374.2|111285.1|69
1732588790000|2024-11-26 02:39:50|111390|111340|111452.2|111325.1|111452.2|111358|111374.3|111311.5|51
1732588800000|2024-11-26 02:40:00|111451.9|111318.1|111455.4|111305|111456.1|111361.9|111399.7|111305|42
1732588810000|2024-11-26 02:40:10|111449.9|111305.1|111449|111312.6|111462.6|111355.3|111403.7|111288.2|43
1732588820000|2024-11-26 02:40:20|111412.4|111362.4|111417.2|111367.2|111462.4|111370.1|111412.1|111313.4|51
1732588830000|2024-11-26 02:40:30|111418.3|111368.3|111416|111366|111456.6|111375|111409.9|111329.3|61
1732588840000|2024-11-26 02:40:40|111419.4|111369.4|111418.7|111368.7|111461.4|111378.6|111414.7|111332.7|64
1732588850000|2024-11-26 02:40:50|111416.4|111366.4|111465.7|111314.5|111466.1|111376.1|111410.9|111313.5|57
1732588860000|2024-11-26 02:41:00|111464.9|111314.3|111458.5|111325.3|111465|111375.8|111413.3|111311|56
1732588870000|2024-11-26 02:41:10|111460.3|111326.9|111464.2|111329.9|111464.2|111361.9|111411.9|111308.3|58
1732588880000|2024-11-26 02:41:20|111462.6|111330.7|111457.4|111322.8|111470.6|111379.5|111406.2|111315.1|62
1732588890000|2024-11-26 02:41:30|111465.3|111322.5|111469.4|111331.7|111479.9|111382.8|111418|111319.7|61
1732588900000|2024-11-26 02:41:40|111471.3|111333.8|111467.1|111339|111472.9|111372.3|111417.1|111332.9|77
1732588910000|2024-11-26 02:41:50|111419.8|111369.8|111416.9|111366.9|111472.8|111375.9|111416|111329.1|69
1732588920000|2024-11-26 02:42:00|111417|111367|111409.3|111359.3|111469.7|111373.3|111409.3|111324.8|42
1732588930000|2024-11-26 02:42:10|111410.8|111360.8|111460.9|111335.8|111461.8|111366.4|111410.8|111327.2|43
1732588940000|2024-11-26 02:42:20|111416.2|111366.2|111418.8|111368.8|111461.1|111371.5|111392.5|111296.5|61
1732588950000|2024-11-26 02:42:30|111455.8|111330.8|111409.1|111359.1|111456.8|111374.8|111406.1|111330.8|58
1732588960000|2024-11-26 02:42:40|111413|111363|111410.4|111360.4|111442.2|111367.9|111390.2|111315.4|55
1732588970000|2024-11-26 02:42:50|111414|111364|111439.9|111389.9|111458.4|111397.1|111403.4|111330.4|40
1732588980000|2024-11-26 02:43:00|111444.7|111394.7|111447.3|111397.3|111450.5|111400.5|111434.4|111384.4|28
1732588990000|2024-11-26 02:43:10|111443.4|111393.4|111445.9|111395.9|111461|111411|111438.4|111388.4|46
1732589000000|2024-11-26 02:43:20|111440.4|111390.4|111474.5|111341.7|111481.2|111401.9|111429|111341.7|58
1732589010000|2024-11-26 02:43:30|111426|111376|111471.4|111342|111475.8|111379.6|111418.8|111336.5|61
1732589020000|2024-11-26 02:43:40|111425.8|111375.8|111422.2|111372.2|111475.4|111381.7|111419.3|111335.8|52
1732589030000|2024-11-26 02:43:50|111424.8|111374.8|111416.5|111366.5|111456.2|111374.8|111413.9|111327.3|33
1732589040000|2024-11-26 02:44:00|111416.9|111366.9|111421.4|111371.4|111460.6|111371.7|111413.3|111326.1|44
1732589050000|2024-11-26 02:44:10|111424.4|111374.4|111420.6|111370.6|111463.5|111380.9|111419.7|111336.4|43
1732589060000|2024-11-26 02:44:20|111418.4|111368.4|111429.5|111379.5|111458.9|111381.6|111416.9|111333.5|44
1732589070000|2024-11-26 02:44:30|111430.4|111380.4|111435.5|111385.5|111441|111391|111430.4|111380.4|51
1732589080000|2024-11-26 02:44:40|111435.7|111385.7|111415.2|111365.2|111459.9|111389.3|111408.8|111323.5|48
1732589090000|2024-11-26 02:44:50|111416.6|111366.6|111404.3|111354.3|111417.8|111367.8|111404.3|111354.3|38
1732589100000|2024-11-26 02:45:00|111407.4|111357.4|111426.1|111376.1|111450.3|111376.2|111405.9|111322.1|41
1732589110000|2024-11-26 02:45:10|111423.5|111373.5|111423.5|111373.5|111432.2|111382.2|111418.4|111368.4|53
1732589120000|2024-11-26 02:45:20|111421.4|111371.4|111408.7|111358.7|111453.8|111376.2|111405.1|111325.6|39
1732589130000|2024-11-26 02:45:30|111411|111361|111409.7|111359.7|111411.7|111361.7|111404.9|111354.9|31
1732589140000|2024-11-26 02:45:40|111409.5|111359.5|111409.4|111359.4|111470|111365.7|111402.1|111301.8|50
1732589150000|2024-11-26 02:45:50|111407.3|111357.3|111406.8|111356.8|111417.3|111367.3|111402.4|111352.4|53
1732589160000|2024-11-26 02:46:00|111405.9|111355.9|111393.1|111343.1|111407.5|111357.5|111393.1|111343.1|33
1732589170000|2024-11-26 02:46:10|111395.7|111345.7|111394.4|111344.4|111406.7|111356.7|111389.5|111339.5|38
1732589180000|2024-11-26 02:46:20|111394.5|111344.5|111395.4|111345.4|111458.5|111349.9|111388.7|111287|47
1732589190000|2024-11-26 02:46:30|111393.5|111343.5|111450.8|111285.2|111450.8|111350.7|111389|111285.2|55
1732589200000|2024-11-26 02:46:40|111451.3|111286.3|111395.8|111345.8|111461.1|111351.9|111390.1|111285.6|40
1732589210000|2024-11-26 02:46:50|111393.1|111343.1|111386.5|111336.5|111395.3|111345.3|111383.1|111333.1|52
1732589220000|2024-11-26 02:47:00|111387.2|111337.2|111390.5|111340.5|111391.2|111341.2|111381|111331|49
1732589230000|2024-11-26 02:47:10|111390.2|111340.2|111362.8|111312.8|111393.8|111343.8|111357|111307|67
1732589240000|2024-11-26 02:47:20|111362.9|111312.9|111360.3|111310.3|111368.8|111318.8|111353.6|111303.6|67
1732589250000|2024-11-26 02:47:30|111359.7|111309.7|111357.2|111307.2|111367.1|111317.1|111355.4|111305.4|60
1732589260000|2024-11-26 02:47:40|111360|111310|111349.1|111299.1|111362.1|111312.1|111349.1|111299.1|57
1732589270000|2024-11-26 02:47:50|111350.3|111300.3|111350.9|111300.9|111352.2|111302.2|111343.1|111293.1|56
1732589280000|2024-11-26 02:48:00|111350.8|111300.8|111331.8|111281.8|111394.9|111308.2|111327.3|111220.4|56
1732589290000|2024-11-26 02:48:10|111328.7|111278.7|111356.8|111209.6|111366.2|111280.6|111309.6|111208.8|63
1732589300000|2024-11-26 02:48:20|111356.9|111209.7|111317.1|111267.1|111368.7|111272.6|111310.5|111207.1|56
1732589310000|2024-11-26 02:48:30|111321.9|111271.9|111328.6|111278.6|111341.5|111291.5|111314.3|111264.3|61
1732589320000|2024-11-26 02:48:40|111329.6|111279.6|111329.7|111279.7|111335.4|111285.4|111324.5|111274.5|65
1732589330000|2024-11-26 02:48:50|111329.1|111279.1|111361.4|111311.4|111398.4|111317|111329.1|111222.1|54
1732589340000|2024-11-26 02:49:00|111366.8|111316.8|111370.1|111320.1|111414.8|111325.5|111357.7|111283.9|56
1732589350000|2024-11-26 02:49:10|111369.4|111319.4|111373.3|111323.3|111425.1|111330.8|111369.4|111287.2|32
1732589360000|2024-11-26 02:49:20|111373.1|111323.1|111375.7|111325.7|111423.2|111333.5|111370.7|111287|36
1732589370000|2024-11-26 02:49:30|111377.2|111327.2|111429.5|111300.4|111433.1|111338.7|111377.2|111287.8|41
1732589380000|2024-11-26 02:49:40|111386.4|111336.4|111439|111309.5|111447|111342.2|111378.1|111294.8|54
1732589390000|2024-11-26 02:49:50|111454.5|111308.9|111446.4|111301.9|111454.5|111348.3|111398.3|111288.6|54
1732589400000|2024-11-26 02:50:00|111447.6|111302.9|111435.9|111289.5|111454.3|111311.1|111435.1|111289.5|38
1732589410000|2024-11-26 02:50:10|111438.4|111301.2|111383.8|111333.8|111438.4|111337.6|111377.8|111291.8|29
1732589420000|2024-11-26 02:50:20|111380.2|111330.2|111383.2|111333.2|111423.2|111335.9|111377.3|111295.9|15
1732589430000|2024-11-26 02:50:30|111383.9|111333.9|111430.5|111298|111437.1|111334.6|111376.8|111288.5|31
1732589440000|2024-11-26 02:50:40|111432.3|111294.5|111429.7|111301.7|111435.2|111301.7|111423.9|111289.6|36
1732589450000|2024-11-26 02:50:50|111432.8|111292|111421.9|111291.1|111436.9|111296.5|111421.9|111284.2|32
1732589460000|2024-11-26 02:51:00|111421.4|111290.1|111367.5|111317.5|111450.7|111335.8|111367.5|111287.2|31
1732589470000|2024-11-26 02:51:10|111402.7|111268.8|111402.5|111271.7|111403.6|111329.1|111367.3|111264|17
1732589480000|2024-11-26 02:51:20|111369.3|111319.3|111367.4|111317.4|111399.2|111322.5|111364.4|111267.7|26
1732589490000|2024-11-26 02:51:30|111364.4|111314.4|111394.1|111266|111396.6|111317.4|111359|111260.9|29
1732589500000|2024-11-26 02:51:40|111393.8|111261.6|111361.2|111311.2|111396.8|111311.2|111358.4|111261|21
1732589510000|2024-11-26 02:51:50|111356.4|111306.4|111356|111306|111361.2|111311.2|111349.2|111299.2|30
1732589520000|2024-11-26 02:52:00|111354.3|111304.3|111368|111318|111394.4|111321.8|111349.7|111263.4|30
1732589530000|2024-11-26 02:52:10|111370.3|111320.3|111364.8|111314.8|111400.6|111325.6|111359.8|111271.2|35
1732589540000|2024-11-26 02:52:20|111364.2|111314.2|111362.7|111312.7|111368.7|111318.7|111361.9|111311.9|12
1732589550000|2024-11-26 02:52:30|111367.4|111317.4|111351.3|111301.3|111391.1|111317.4|111347.3|111256.3|17
1732589560000|2024-11-26 02:52:40|111353.3|111303.3|111348|111298|111353.3|111303.3|111343.7|111293.7|12
1732589570000|2024-11-26 02:52:50|111344.4|111294.4|111343|111293|111403.5|111313.7|111337.1|111259.6|36
1732589580000|2024-11-26 02:53:00|111340.6|111290.6|111337.1|111287.1|111352.1|111302.1|111334.2|111284.2|52
1732589590000|2024-11-26 02:53:10|111340.5|111290.5|111332.7|111282.7|111340.5|111290.5|111326.7|111276.7|52
1732589600000|2024-11-26 02:53:20|111327.9|111277.9|111327.1|111277.1|111378.6|111286.3|111324.5|111220|40
1732589610000|2024-11-26 02:53:30|111325.4|111275.4|111329|111279|111329|111279|111322.4|111272.4|10
1732589620000|2024-11-26 02:53:40|111329.2|111279.2|111371.7|111242.4|111371.7|111290.9|111326.8|111242.4|59
1732589630000|2024-11-26 02:53:50|111370.4|111242.9|111329.6|111279.6|111373.5|111286.1|111324|111234.3|47
1732589640000|2024-11-26 02:54:00|111326.6|111276.6|111330.1|111280.1|111368.7|111289.7|111324.1|111243.4|37
1732589650000|2024-11-26 02:54:10|111327|111277|111318.1|111268.1|111369.4|111288.7|111312|111239.3|51
1732589660000|2024-11-26 02:54:20|111317.1|111267.1|111312.8|111262.8|111323|111273|111309.7|111259.7|31
1732589670000|2024-11-26 02:54:30|111315.5|111265.5|111322.7|111272.7|111327.1|111277.1|111311.9|111261.9|44
1732589680000|2024-11-26 02:54:40|111322.3|111272.3|111327.3|111277.3|111336.9|111286.9|111315.7|111265.7|41
1732589690000|2024-11-26 02:54:50|111332.2|111282.2|111314|111264|111334.1|111284.1|111314|111264|34
1732589700000|2024-11-26 02:55:00|111320.1|111270.1|111314.3|111264.3|111359|111271.1|111305.4|111232.7|44
1732589710000|2024-11-26 02:55:10|111317.7|111267.7|111310.4|111260.4|111360.4|111267.7|111301.4|111212.5|43
1732589720000|2024-11-26 02:55:20|111309.8|111259.8|111296.5|111246.5|111309.8|111259.8|111296|111246|24
1732589730000|2024-11-26 02:55:30|111296.4|111246.4|111302|111252|111345.6|111257.8|111290.3|111205.2|46
1732589740000|2024-11-26 02:55:40|111300.7|111250.7|111296.4|111246.4|111305.4|111255.4|111292.8|111242.8|30
1732589750000|2024-11-26 02:55:50|111297.7|111247.7|111298.8|111248.8|111349.9|111259.9|111293.4|111214.8|48
1732589760000|2024-11-26 02:56:00|111298.6|111248.6|111295.8|111245.8|111299.9|111249.9|111282.6|111232.6|53
1732589770000|2024-11-26 02:56:10|111298|111248|111302.1|111252.1|111306|111256|111292|111242|43
1732589780000|2024-11-26 02:56:20|111303.1|111253.1|111294.8|111244.8|111328.8|111253.2|111283.3|111201.6|38
1732589790000|2024-11-26 02:56:30|111295.4|111245.4|111290.5|111240.5|111298.8|111248.8|111280.6|111230.6|42
1732589800000|2024-11-26 02:56:40|111290.3|111240.3|111288.3|111238.3|111298.6|111248.6|111286|111236|41
1732589810000|2024-11-26 02:56:50|111291.8|111241.8|111313.6|111263.6|111313.6|111263.6|111288.3|111238.3|48
1732589820000|2024-11-26 02:57:00|111304.9|111254.9|111305.5|111255.5|111312.9|111262.9|111295.8|111245.8|48
1732589830000|2024-11-26 02:57:10|111304.5|111254.5|111305.2|111255.2|111310.4|111260.4|111298|111248|48
1732589840000|2024-11-26 02:57:20|111306.1|111256.1|111318.2|111268.2|111326.6|111276.6|111300.7|111250.7|48
1732589850000|2024-11-26 02:57:30|111320.4|111270.4|111312.9|111262.9|111325.1|111275.1|111304.5|111254.5|45
1732589860000|2024-11-26 02:57:40|111313|111263|111295.8|111245.8|111338.5|111267.3|111288.6|111210|46
1732589870000|2024-11-26 02:57:50|111295.9|111245.9|111296.2|111246.2|111298.6|111248.6|111289.3|111239.3|35
1732589880000|2024-11-26 02:58:00|111296.4|111246.4|111297.8|111247.8|111341.7|111254.5|111291.2|111206.9|49
1732589890000|2024-11-26 02:58:10|111297.6|111247.6|111286.8|111236.8|111301.9|111251.9|111285.8|111235.8|32
1732589900000|2024-11-26 02:58:20|111285.6|111235.6|111286.6|111236.6|111293|111243|111282.7|111232.7|32
1732589910000|2024-11-26 02:58:30|111291.1|111241.1|111296.5|111246.5|111300.8|111250.8|111285.9|111235.9|41
1732589920000|2024-11-26 02:58:40|111300|111250|111291.3|111241.3|111300.6|111250.6|111290.8|111240.8|46
1732589930000|2024-11-26 02:58:50|111287.9|111237.9|111295.2|111245.2|111298.3|111248.3|111287.9|111237.9|32
1732589940000|2024-11-26 02:59:00|111295|111245|111290.6|111240.6|111300.1|111250.1|111274.7|111224.7|54
1732589950000|2024-11-26 02:59:10|111290.7|111240.7|111288.9|111238.9|111292.3|111242.3|111285.3|111235.3|50
1732589960000|2024-11-26 02:59:20|111289|111239|111298.6|111248.6|111300.4|111250.4|111287.9|111237.9|58
1732589970000|2024-11-26 02:59:30|111295.5|111245.5|111308|111258|111313.4|111263.4|111294.3|111244.3|61
1732589980000|2024-11-26 02:59:40|111311.2|111261.2|111309.7|111259.7|111314.4|111264.4|111306.2|111256.2|28
1732589990000|2024-11-26 02:59:50|111308.8|111258.8|111306.7|111256.7|111311.5|111261.5|111300.6|111250.6|26
1732590000000|2024-11-26 03:00:00|111307.7|111257.7|111382.5|111332.5|111403.7|111353.7|111306.4|111256.4|39
1732590010000|2024-11-26 03:00:10|111382.6|111332.6|111407.5|111357.5|111417.5|111367.5|111373.7|111323.7|49
1732590020000|2024-11-26 03:00:20|111408.7|111358.7|111404.8|111354.8|111413.7|111363.7|111404.1|111354.1|28
1732590030000|2024-11-26 03:00:30|111405.4|111355.4|111334.1|111284.1|111405.4|111355.4|111334.1|111284.1|40
1732590040000|2024-11-26 03:00:40|111336.2|111286.2|111338|111288|111342.9|111292.9|111329|111279|40
1732590050000|2024-11-26 03:00:50|111333.2|111283.2|111335.4|111285.4|111348.2|111298.2|111331.6|111281.6|50
1732590060000|2024-11-26 03:01:00|111331.2|111281.2|111334.2|111284.2|111340.2|111290.2|111324.1|111274.1|58
1732590070000|2024-11-26 03:01:10|111330.9|111280.9|111340.6|111290.6|111346.4|111296.4|111326.8|111276.8|41
1732590080000|2024-11-26 03:01:20|111344.6|111294.6|111335.8|111285.8|111355.1|111305.1|111335|111285|50
1732590090000|2024-11-26 03:01:30|111336|111286|111335.3|111285.3|111344|111294|111332|111282|62
1732590100000|2024-11-26 03:01:40|111335.1|111285.1|111335.1|111285.1|111342.1|111292.1|111329.4|111279.4|70
1732590110000|2024-11-26 03:01:50|111336.1|111286.1|111340|111290|111342.5|111292.5|111326.5|111276.5|66
1732590120000|2024-11-26 03:02:00|111334.4|111284.4|111340.1|111290.1|111341.8|111291.8|111331.1|111281.1|77
1732590130000|2024-11-26 03:02:10|111340.2|111290.2|111332.4|111282.4|111343.6|111293.6|111328.7|111278.7|56
1732590140000|2024-11-26 03:02:20|111331.1|111281.1|111334.1|111284.1|111346.1|111296.1|111331.1|111281.1|72
1732590150000|2024-11-26 03:02:30|111332.5|111282.5|111337.8|111287.8|111341.4|111291.4|111331.7|111281.7|57
1732590160000|2024-11-26 03:02:40|111336.9|111286.9|111349.1|111299.1|111349.1|111299.1|111333.4|111283.4|57
1732590170000|2024-11-26 03:02:50|111349.9|111299.9|111355.6|111305.6|111356.8|111306.8|111344.8|111294.8|48
1732590180000|2024-11-26 03:03:00|111356.8|111306.8|111347.8|111297.8|111361.2|111311.2|111345.4|111295.4|50
1732590190000|2024-11-26 03:03:10|111349|111299|111334.1|111284.1|111355.2|111305.2|111328.1|111278.1|64
1732590200000|2024-11-26 03:03:20|111336.8|111286.8|111349.3|111299.3|111354|111304|111336.8|111286.8|41
1732590210000|2024-11-26 03:03:30|111347.7|111297.7|111344.3|111294.3|111350.8|111300.8|111343.3|111293.3|44
1732590220000|2024-11-26 03:03:40|111343.7|111293.7|111340|111290|111348.8|111298.8|111334.5|111284.5|35
1732590230000|2024-11-26 03:03:50|111341.2|111291.2|111338.1|111288.1|111348|111298|111333.7|111283.7|63
1732590240000|2024-11-26 03:04:00|111339.6|111289.6|111343.5|111293.5|111347.3|111297.3|111335.4|111285.4|62
1732590250000|2024-11-26 03:04:10|111342.9|111292.9|111338.3|111288.3|111347.7|111297.7|111338.3|111288.3|60
1732590260000|2024-11-26 03:04:20|111341.6|111291.6|111352.1|111302.1|111352.4|111302.4|111337.3|111287.3|65
1732590270000|2024-11-26 03:04:30|111348.7|111298.7|111338.3|111288.3|111357.2|111307.2|111338.3|111288.3|40
1732590280000|2024-11-26 03:04:40|111341.4|111291.4|111334.9|111284.9|111389.5|111297.3|111333.7|111256.5|32
1732590290000|2024-11-26 03:04:50|111335.1|111285.1|111331|111281|111337.3|111287.3|111327|111277|54
1732590300000|2024-11-26 03:05:00|111331.8|111281.8|111324.5|111274.5|111334.5|111284.5|111321.8|111271.8|29
1732590310000|2024-11-26 03:05:10|111321.8|111271.8|111319.3|111269.3|111326.9|111276.9|111315|111265|31
1732590320000|2024-11-26 03:05:20|111326.3|111276.3|111326.3|111276.3|111326.9|111276.9|111316.7|111266.7|34
1732590330000|2024-11-26 03:05:30|111327.9|111277.9|111333.2|111283.2|111340.2|111290.2|111324.4|111274.4|29
1732590340000|2024-11-26 03:05:40|111332.5|111282.5|111334.5|111284.5|111343.3|111293.3|111330.7|111280.7|31
1732590350000|2024-11-26 03:05:50|111336.2|111286.2|111339.6|111289.6|111343.8|111293.8|111332.3|111282.3|28
1732590360000|2024-11-26 03:06:00|111341.6|111291.6|111333.4|111283.4|111343.3|111293.3|111331.3|111281.3|41
1732590370000|2024-11-26 03:06:10|111335.4|111285.4|111329.6|111279.6|111336.7|111286.7|111324.4|111274.4|44
1732590380000|2024-11-26 03:06:20|111327|111277|111328.4|111278.4|111333.4|111283.4|111324|111274|38
1732590390000|2024-11-26 03:06:30|111329.8|111279.8|111315.7|111265.7|111335|111285|111309.3|111259.3|33
1732590400000|2024-11-26 03:06:40|111314.2|111264.2|111311.2|111261.2|111316.2|111266.2|111307.6|111257.6|40
1732590410000|2024-11-26 03:06:50|111313.2|111263.2|111308.4|111258.4|111316.4|111266.4|111308|111258|30
1732590420000|2024-11-26 03:07:00|111306|111256|111311.2|111261.2|111314.2|111264.2|111302.4|111252.4|34
1732590430000|2024-11-26 03:07:10|111309.4|111259.4|111317.3|111267.3|111317.3|111267.3|111309.4|111259.4|21
1732590440000|2024-11-26 03:07:20|111317.8|111267.8|111313.1|111263.1|111318.4|111268.4|111308.8|111258.8|30
1732590450000|2024-11-26 03:07:30|111310.8|111260.8|111310.6|111260.6|111314.4|111264.4|111310|111260|24
1732590460000|2024-11-26 03:07:40|111312.6|111262.6|111312|111262|111315.9|111265.9|111308.5|111258.5|26
1732590470000|2024-11-26 03:07:50|111310.7|111260.7|111310.9|111260.9|111318.9|111268.9|111307.8|111257.8|40
1732590480000|2024-11-26 03:08:00|111311.1|111261.1|111285.1|111235.1|111318.4|111268.4|111278.9|111228.9|55
1732590490000|2024-11-26 03:08:10|111286.3|111236.3|111306.6|111172.3|111306.6|111236.3|111251.5|111172.1|57
1732590500000|2024-11-26 03:08:20|111306.7|111173.7|111305.7|111174.4|111321.7|111210.5|111255.3|111169.6|34
1732590510000|2024-11-26 03:08:30|111304.6|111173.4|111253.4|111203.4|111305.7|111209.2|111253.4|111170.6|42
1732590520000|2024-11-26 03:08:40|111253.6|111203.6|111257.2|111207.2|111303.2|111209.2|111253.6|111168.4|43
1732590530000|2024-11-26 03:08:50|111258.9|111208.9|111261.3|111211.3|111301.7|111213.2|111251.8|111169|46
1732590540000|2024-11-26 03:09:00|111258.9|111208.9|111294|111168|111298.8|111210.9|111246.3|111165.8|40
1732590550000|2024-11-26 03:09:10|111295.9|111169.4|111252.2|111202.2|111296.9|111208.2|111246.5|111165.9|26
1732590560000|2024-11-26 03:09:20|111247.7|111197.7|111306.9|111171.9|111309|111211.2|111247.7|111170.4|54
1732590570000|2024-11-26 03:09:30|111305.2|111172.6|111307.9|111172.4|111311.6|111212|111257.4|111149.2|51
1732590580000|2024-11-26 03:09:40|111306.1|111170.2|111306.7|111172.2|111308.1|111210.4|111257.7|111170|46
1732590590000|2024-11-26 03:09:50|111311.5|111170.6|111298.1|111156.2|111311.7|111171.2|111280.5|111128.1|43
1732590600000|2024-11-26 03:10:00|111297.9|111156.4|111279|111145.9|111298.9|111158.4|111274.3|111145.5|44
1732590610000|2024-11-26 03:10:10|111281.7|111148.5|111286.3|111154.4|111287.4|111157.1|111275.4|111144.5|54
1732590620000|2024-11-26 03:10:20|111283.8|111155|111284.5|111144.9|111294.8|111158.2|111282.7|111131.3|54
1732590630000|2024-11-26 03:10:30|111284.4|111144.3|111232.3|111182.3|111284.4|111182.3|111230.4|111139.8|43
1732590640000|2024-11-26 03:10:40|111230.9|111180.9|111263.4|111136.9|111281.7|111180.9|111218.3|111136.9|52
1732590650000|2024-11-26 03:10:50|111264.3|111135.8|111215.4|111165.4|111268|111166.2|111209.9|111116.3|49
1732590660000|2024-11-26 03:11:00|111215.5|111165.5|111220.3|111170.3|111266.9|111176.5|111209.7|111115.3|62
1732590670000|2024-11-26 03:11:10|111227|111177|111223.6|111173.6|111269.1|111177.9|111219.8|111131.1|30
1732590680000|2024-11-26 03:11:20|111223.5|111173.5|111227.6|111177.6|111233.7|111183.7|111223.3|111173.3|16
1732590690000|2024-11-26 03:11:30|111231|111181|111236.3|111186.3|111241|111191|111230.1|111180.1|30
1732590700000|2024-11-26 03:11:40|111238.4|111188.4|111231.3|111181.3|111276.8|111189.9|111231.3|111150.5|35
1732590710000|2024-11-26 03:11:50|111238.5|111188.5|111245.4|111195.4|111284.7|111199.8|111232.1|111147.6|49
1732590720000|2024-11-26 03:12:00|111246.7|111196.7|111252.6|111202.6|111287.4|111205.3|111246.7|111162.2|31
1732590730000|2024-11-26 03:12:10|111250.3|111200.3|111247|111197|111253.2|111203.2|111247|111197|40
1732590740000|2024-11-26 03:12:20|111250.1|111200.1|111251.8|111201.8|111295|111203.5|111245.8|111157.6|39
1732590750000|2024-11-26 03:12:30|111252.6|111202.6|111249.3|111199.3|111294.8|111206.9|111247.9|111163.7|55
1732590760000|2024-11-26 03:12:40|111249.9|111199.9|111254|111204|111291.6|111205.7|111229.9|111148.2|33
1732590770000|2024-11-26 03:12:50|111253.8|111203.8|111250.8|111200.8|111257.4|111207.4|111246.7|111196.7|35
1732590780000|2024-11-26 03:13:00|111252|111202|111261.3|111211.3|111266.3|111216.3|111243|111193|33
1732590790000|2024-11-26 03:13:10|111259|111209|111258|111208|111259.8|111209.8|111245.5|111195.5|29
1732590800000|2024-11-26 03:13:20|111256.8|111206.8|111250.4|111200.4|111293.1|111207.8|111245.9|111167.5|29
1732590810000|2024-11-26 03:13:30|111253.7|111203.7|111230.5|111180.5|111253.7|111203.7|111228.1|111178.1|42
1732590820000|2024-11-26 03:13:40|111235.7|111185.7|111236|111186|111273.6|111187.7|111227.7|111145.3|59
1732590830000|2024-11-26 03:13:50|111273.5|111142.5|111273.5|111139.5|111282.2|111179.5|111224.3|111139.5|44
1732590840000|2024-11-26 03:14:00|111273.8|111141.1|111271.2|111138.4|111274.6|111175.4|111220.4|111130.6|55
1732590850000|2024-11-26 03:14:10|111270.7|111138.1|111269.6|111143.1|111273.9|111182.6|111223.2|111126.9|57
1732590860000|2024-11-26 03:14:20|111269.7|111141.9|111257.8|111119.1|111279.8|111173.4|111209.5|111119.1|39
1732590870000|2024-11-26 03:14:30|111264.3|111121.4|111258.5|111115.7|111266.9|111169.2|111217.6|111112.4|43
1732590880000|2024-11-26 03:14:40|111260.3|111117.2|111251.6|111114|111261.8|111156.4|111204.3|111113.7|45
1732590890000|2024-11-26 03:14:50|111257.3|111117.3|111260.3|111117.2|111260.3|111153.1|111201.7|111106.7|32
1732590900000|2024-11-26 03:15:00|111253.9|111113.4|111216|111166|111262.4|111173.5|111206.1|111113.4|45
1732590910000|2024-11-26 03:15:10|111215.9|111165.9|111251.9|111122.3|111260.6|111178.2|111205.6|111118.5|22
1732590920000|2024-11-26 03:15:20|111252.2|111122.6|111230.8|111076.5|111252.2|111168|111184.7|111067.1|21
1732590930000|2024-11-26 03:15:30|111193.9|111143.9|111231.5|111080.5|111231.5|111149.8|111191.6|111080.5|23
1732590940000|2024-11-26 03:15:40|111194|111080.7|111177.6|111127.6|111241.7|111146.8|111177.6|111079.5|19
1732590950000|2024-11-26 03:15:50|111179.5|111129.5|111228|111081.1|111239.7|111145.9|111173.8|111079.8|29
1732590960000|2024-11-26 03:16:00|111179.6|111129.6|111233.8|111081.7|111233.8|111145.6|111173.7|111080.9|33
1732590970000|2024-11-26 03:16:10|111237|111084.5|111228.6|111089|111238.2|111149.5|111181.6|111081.4|28
1732590980000|2024-11-26 03:16:20|111236.2|111087.5|111239.2|111096.6|111242.4|111151.9|111189.1|111084.5|35
1732590990000|2024-11-26 03:16:30|111199.3|111149.3|111198.5|111148.5|111240.5|111152.5|111190.2|111085|15
1732591000000|2024-11-26 03:16:40|111198.8|111148.8|111255.9|111110.4|111255.9|111165.4|111195.6|111095.3|25
1732591010000|2024-11-26 03:16:50|111200.6|111150.6|111248|111109.8|111257.7|111169.9|111198.6|111109.8|31
1732591020000|2024-11-26 03:17:00|111243.1|111113.4|111228.9|111178.9|111247.7|111186.1|111207.2|111109.4|40
1732591030000|2024-11-26 03:17:10|111234.8|111184.8|111232.7|111182.7|111237.9|111187.9|111226.7|111176.7|37
1732591040000|2024-11-26 03:17:20|111230.9|111180.9|111228.2|111178.2|111236.5|111186.5|111222.2|111172.2|58
1732591050000|2024-11-26 03:17:30|111232.3|111182.3|111232.4|111182.4|111236|111186|111225.4|111175.4|52
1732591060000|2024-11-26 03:17:40|111229.2|111179.2|111235.8|111185.8|111235.8|111185.8|111225|111175|22
1732591070000|2024-11-26 03:17:50|111230.7|111180.7|111238.8|111188.8|111240.4|111190.4|111230.7|111180.7|52
1732591080000|2024-11-26 03:18:00|111235.9|111185.9|111239.7|111189.7|111243.4|111193.4|111231.2|111181.2|47
1732591090000|2024-11-26 03:18:10|111241.2|111191.2|111255.7|111205.7|111261.4|111211.4|111236|111186|62
1732591100000|2024-11-26 03:18:20|111257.1|111207.1|111258.3|111208.3|111262.1|111212.1|111248.9|111198.9|49
1732591110000|2024-11-26 03:18:30|111258.5|111208.5|111253.3|111203.3|111258.7|111208.7|111250.5|111200.5|52
1732591120000|2024-11-26 03:18:40|111252.8|111202.8|111248.6|111198.6|111256.4|111206.4|111243.6|111193.6|42
1732591130000|2024-11-26 03:18:50|111252.5|111202.5|111244.7|111194.7|111253.9|111203.9|111244.4|111194.4|37
1732591140000|2024-11-26 03:19:00|111248.3|111198.3|111237.2|111187.2|111250.4|111200.4|111234|111184|31
1732591150000|2024-11-26 03:19:10|111240.9|111190.9|111236.9|111186.9|111242.6|111192.6|111232.3|111182.3|35
1732591160000|2024-11-26 03:19:20|111235.6|111185.6|111238.8|111188.8|111240.6|111190.6|111230.7|111180.7|42
1732591170000|2024-11-26 03:19:30|111239.7|111189.7|111238.7|111188.7|111239.7|111189.7|111232.1|111182.1|33
1732591180000|2024-11-26 03:19:40|111237.3|111187.3|111231.6|111181.6|111239.8|111189.8|111231.6|111181.6|39
1732591190000|2024-11-26 03:19:50|111233.1|111183.1|111236|111186|111237.4|111187.4|111230.1|111180.1|28
1732591200000|2024-11-26 03:20:00|111232.7|111182.7|111237.7|111187.7|111241|111191|111232.5|111182.5|36
1732591210000|2024-11-26 03:20:10|111239.5|111189.5|111225.6|111175.6|111242.7|111192.7|111223.7|111173.7|39
1732591220000|2024-11-26 03:20:20|111224.3|111174.3|111223.9|111173.9|111229.7|111179.7|111221.5|111171.5|26
1732591230000|2024-11-26 03:20:30|111221.6|111171.6|111219|111169|111228.3|111178.3|111218.6|111168.6|19
1732591240000|2024-11-26 03:20:40|111222.3|111172.3|111220.7|111170.7|111226.1|111176.1|111216.9|111166.9|45
1732591250000|2024-11-26 03:20:50|111222.9|111172.9|111225.1|111175.1|111227.4|111177.4|111219.4|111169.4|46
1732591260000|2024-11-26 03:21:00|111223.6|111173.6|111217.8|111167.8|111224.9|111174.9|111215.7|111165.7|43
1732591270000|2024-11-26 03:21:10|111219.2|111169.2|111221.2|111171.2|111225|111175|111217.1|111167.1|39
1732591280000|2024-11-26 03:21:20|111224.4|111174.4|111221.4|111171.4|111226.8|111176.8|111218.7|111168.7|18
1732591290000|2024-11-26 03:21:30|111219.4|111169.4|111216.2|111166.2|111221.6|111171.6|111214.6|111164.6|22
1732591300000|2024-11-26 03:21:40|111215.2|111165.2|111219.3|111169.3|111220.1|111170.1|111214.9|111164.9|30
1732591310000|2024-11-26 03:21:50|111217.1|111167.1|111217|111167|111222.5|111172.5|111216.1|111166.1|40
1732591320000|2024-11-26 03:22:00|111219.8|111169.8|111213.9|111163.9|111219.8|111169.8|111210.1|111160.1|33
1732591330000|2024-11-26 03:22:10|111215.7|111165.7|111217.6|111167.6|111222.9|111172.9|111213.1|111163.1|26
1732591340000|2024-11-26 03:22:20|111221|111171|111213|111163|111223.8|111173.8|111213|111163|46
1732591350000|2024-11-26 03:22:30|111212.9|111162.9|111217.5|111167.5|111219.2|111169.2|111212.9|111162.9|30
1732591360000|2024-11-26 03:22:40|111215.5|111165.5|111217.2|111167.2|111218.1|111168.1|111211.2|111161.2|35
1732591370000|2024-11-26 03:22:50|111214.6|111164.6|111206.1|111156.1|111214.6|111164.6|111205.5|111155.5|44
1732591380000|2024-11-26 03:23:00|111207.1|111157.1|111208.9|111158.9|111211.8|111161.8|111206.7|111156.7|8
1732591390000|2024-11-26 03:23:10|111211.8|111161.8|111201.3|111151.3|111211.8|111161.8|111200.4|111150.4|32
1732591400000|2024-11-26 03:23:20|111208.3|111158.3|111209.4|111159.4|111211.2|111161.2|111188.1|111138.1|57
1732591410000|2024-11-26 03:23:30|111203.5|111153.5|111201.1|111151.1|111213.3|111163.3|111197|111147|65
1732591420000|2024-11-26 03:23:40|111200.7|111150.7|111202|111152|111210.6|111160.6|111191.2|111141.2|59
1732591430000|2024-11-26 03:23:50|111199.8|111149.8|111192.1|111142.1|111205.7|111155.7|111190.8|111140.8|62
1732591440000|2024-11-26 03:24:00|111193.4|111143.4|111191.1|111141.1|111203.3|111153.3|111188.4|111138.4|75
1732591450000|2024-11-26 03:24:10|111192.8|111142.8|111191.4|111141.4|111201.4|111151.4|111187.9|111137.9|73
1732591460000|2024-11-26 03:24:20|111189.1|111139.1|111200.4|111150.4|111204.4|111154.4|111186.2|111136.2|68
1732591470000|2024-11-26 03:24:30|111201.8|111151.8|111202.3|111152.3|111207.6|111157.6|111196.9|111146.9|68
1732591480000|2024-11-26 03:24:40|111200.7|111150.7|111193.4|111143.4|111204|111154|111189.9|111139.9|63
1732591490000|2024-11-26 03:24:50|111192.3|111142.3|111192.9|111142.9|111203.3|111153.3|111189.2|111139.2|72
1732591500000|2024-11-26 03:25:00|111190.9|111140.9|111202.6|111152.6|111202.6|111152.6|111187.3|111137.3|69
1732591510000|2024-11-26 03:25:10|111205.2|111155.2|111204.3|111154.3|111210.2|111160.2|111199.5|111149.5|64
1732591520000|2024-11-26 03:25:20|111200.3|111150.3|111200.5|111150.5|111201.6|111151.6|111192.2|111142.2|48
1732591530000|2024-11-26 03:25:30|111200.9|111150.9|111205|111155|111205.3|111155.3|111197.2|111147.2|64
1732591540000|2024-11-26 03:25:40|111211.8|111161.8|111216.8|111166.8|111232.1|111182.1|111211|111161|66
1732591550000|2024-11-26 03:25:50|111213.7|111163.7|111208.5|111158.5|111219.5|111169.5|111204.1|111154.1|72
1732591560000|2024-11-26 03:26:00|111207.5|111157.5|111202.4|111152.4|111211|111161|111200|111150|76
1732591570000|2024-11-26 03:26:10|111206.6|111156.6|111202.6|111152.6|111213.7|111163.7|111192|111142|73
1732591580000|2024-11-26 03:26:20|111202.3|111152.3|111209.8|111159.8|111211.2|111161.2|111199.7|111149.7|72
1732591590000|2024-11-26 03:26:30|111209.2|111159.2|111225.5|111175.5|111242.9|111192.9|111209.2|111159.2|71
1732591600000|2024-11-26 03:26:40|111223.8|111173.8|111224.9|111174.9|111227.9|111177.9|111211.6|111161.6|67
1732591610000|2024-11-26 03:26:50|111223.6|111173.6|111227.7|111177.7|111230.7|111180.7|111212.2|111162.2|60
1732591620000|2024-11-26 03:27:00|111226.4|111176.4|111219|111169|111230|111180|111213.2|111163.2|69
1732591630000|2024-11-26 03:27:10|111222.2|111172.2|111224.2|111174.2|111238.4|111188.4|111219.6|111169.6|55
1732591640000|2024-11-26 03:27:20|111223.7|111173.7|111222.2|111172.2|111232|111182|111219.3|111169.3|55
1732591650000|2024-11-26 03:27:30|111221.5|111171.5|111220.7|111170.7|111232.7|111182.7|111216.2|111166.2|65
1732591660000|2024-11-26 03:27:40|111220.8|111170.8|111203.9|111153.9|111230.4|111180.4|111203.9|111153.9|65
1732591670000|2024-11-26 03:27:50|111209.5|111159.5|111214.1|111164.1|111254.7|111170.9|111201.3|111127|66
1732591680000|2024-11-26 03:28:00|111212.1|111162.1|111204.8|111154.8|111218.8|111168.8|111196.4|111146.4|61
1732591690000|2024-11-26 03:28:10|111201.8|111151.8|111194.5|111144.5|111213.1|111163.1|111194.2|111144.2|64
1732591700000|2024-11-26 03:28:20|111195.1|111145.1|111205.8|111155.8|111205.9|111155.9|111192.8|111142.8|64
1732591710000|2024-11-26 03:28:30|111204.5|111154.5|111206.7|111156.7|111213.7|111163.7|111196.6|111146.6|56
1732591720000|2024-11-26 03:28:40|111206.5|111156.5|111205.1|111155.1|111209.5|111159.5|111198.7|111148.7|70
1732591730000|2024-11-26 03:28:50|111201.4|111151.4|111209.9|111159.9|111210.9|111160.9|111200.9|111150.9|67
1732591740000|2024-11-26 03:29:00|111208.9|111158.9|111197.8|111147.8|111209.9|111159.9|111196.7|111146.7|60
1732591750000|2024-11-26 03:29:10|111197.4|111147.4|111197.7|111147.7|111210.2|111160.2|111195.5|111145.5|54
1732591760000|2024-11-26 03:29:20|111196.4|111146.4|111210.1|111160.1|111212|111162|111194.3|111144.3|51
1732591770000|2024-11-26 03:29:30|111213.8|111163.8|111210|111160|111237|111187|111195.9|111145.9|41
1732591780000|2024-11-26 03:29:40|111215.7|111165.7|111209.7|111159.7|111215.7|111165.7|111203.3|111153.3|30
1732591790000|2024-11-26 03:29:50|111210.5|111160.5|111222.7|111172.7|111228.1|111178.1|111209.8|111159.8|59
1732591800000|2024-11-26 03:30:00|111224.3|111174.3|111236.7|111186.7|111238|111188|111224.3|111174.3|28
1732591810000|2024-11-26 03:30:10|111241.5|111191.5|111232|111182|111248.2|111198.2|111231.6|111181.6|43
1732591820000|2024-11-26 03:30:20|111230.9|111180.9|111242.2|111192.2|111242.2|111192.2|111226.4|111176.4|47
1732591830000|2024-11-26 03:30:30|111240.6|111190.6|111231.3|111181.3|111242.2|111192.2|111225.2|111175.2|52
1732591840000|2024-11-26 03:30:40|111230.9|111180.9|111229.2|111179.2|111235.2|111185.2|111222.3|111172.3|59
1732591850000|2024-11-26 03:30:50|111229.4|111179.4|111233.1|111183.1|111235.4|111185.4|111224.8|111174.8|36
1732591860000|2024-11-26 03:31:00|111232.5|111182.5|111243.7|111193.7|111243.7|111193.7|111222.5|111172.5|26
1732591870000|2024-11-26 03:31:10|111244.9|111194.9|111244.8|111194.8|111248.8|111198.8|111229.1|111179.1|28
1732591880000|2024-11-26 03:31:20|111236.6|111186.6|111232.5|111182.5|111238|111188|111229.7|111179.7|35
1732591890000|2024-11-26 03:31:30|111230.1|111180.1|111226|111176|111233.9|111183.9|111226|111176|29
1732591900000|2024-11-26 03:31:40|111228|111178|111235.3|111185.3|111236.9|111186.9|111222.6|111172.6|45
1732591910000|2024-11-26 03:31:50|111235.8|111185.8|111235.6|111185.6|111248.9|111198.9|111227.2|111177.2|42
1732591920000|2024-11-26 03:32:00|111230.4|111180.4|111227|111177|111239.3|111189.3|111224.9|111174.9|67
1732591930000|2024-11-26 03:32:10|111227.8|111177.8|111218.1|111168.1|111237.2|111187.2|111216.7|111166.7|62
1732591940000|2024-11-26 03:32:20|111219.1|111169.1|111212.7|111162.7|111228.5|111178.5|111208.5|111158.5|53
1732591950000|2024-11-26 03:32:30|111212.8|111162.8|111209.3|111159.3|111215.5|111165.5|111208.9|111158.9|60
1732591960000|2024-11-26 03:32:40|111208.4|111158.4|111208.6|111158.6|111214.7|111164.7|111205.9|111155.9|41
1732591970000|2024-11-26 03:32:50|111210.3|111160.3|111212.1|111162.1|111213.9|111163.9|111207.4|111157.4|51
1732591980000|2024-11-26 03:33:00|111208.7|111158.7|111208|111158|111213|111163|111207|111157|53
1732591990000|2024-11-26 03:33:10|111207.5|111157.5|111208.2|111158.2|111210.7|111160.7|111198.8|111148.8|58
1732592000000|2024-11-26 03:33:20|111209.2|111159.2|111202.9|111152.9|111213.8|111163.8|111196.8|111146.8|42
1732592010000|2024-11-26 03:33:30|111200|111150|111220.4|111170.4|111221.6|111171.6|111198|111148|40
1732592020000|2024-11-26 03:33:40|111216.4|111166.4|111214.3|111164.3|111219.8|111169.8|111208.2|111158.2|59
1732592030000|2024-11-26 03:33:50|111214.5|111164.5|111216.3|111166.3|111232.3|111182.3|111212.2|111162.2|62
1732592040000|2024-11-26 03:34:00|111215.1|111165.1|111217.8|111167.8|111226.7|111176.7|111210.8|111160.8|61
1732592050000|2024-11-26 03:34:10|111218|111168|111216.6|111166.6|111229.2|111179.2|111214.1|111164.1|70
1732592060000|2024-11-26 03:34:20|111217|111167|111213.5|111163.5|111217.3|111167.3|111211.6|111161.6|60
1732592070000|2024-11-26 03:34:30|111214.9|111164.9|111226.8|111176.8|111228|111178|111210.2|111160.2|61
1732592080000|2024-11-26 03:34:40|111225.6|111175.6|111217.2|111167.2|111225.6|111175.6|111210.1|111160.1|60
1732592090000|2024-11-26 03:34:50|111217.3|111167.3|111221.4|111171.4|111232.1|111182.1|111210.3|111160.3|61
1732592100000|2024-11-26 03:35:00|111221.6|111171.6|111219.8|111169.8|111224.1|111174.1|111217.6|111167.6|63
1732592110000|2024-11-26 03:35:10|111223.4|111173.4|111215.4|111165.4|111271.4|111181.5|111208.9|111144.4|49
1732592120000|2024-11-26 03:35:20|111214.2|111164.2|111214.5|111164.5|111216.2|111166.2|111210.7|111160.7|39
1732592130000|2024-11-26 03:35:30|111206.4|111156.4|111215.8|111165.8|111216.6|111166.6|111203.9|111153.9|33
1732592140000|2024-11-26 03:35:40|111217.8|111167.8|111227.7|111177.7|111228.9|111178.9|111203.5|111153.5|61
1732592150000|2024-11-26 03:35:50|111223.8|111173.8|111216|111166|111231.5|111181.5|111214.5|111164.5|66
1732592160000|2024-11-26 03:36:00|111214.3|111164.3|111219.8|111169.8|111228.5|111178.5|111212.8|111162.8|47
1732592170000|2024-11-26 03:36:10|111216.1|111166.1|111215.2|111165.2|111221.2|111171.2|111211.1|111161.1|36
1732592180000|2024-11-26 03:36:20|111216.9|111166.9|111213.1|111163.1|111218.7|111168.7|111210.6|111160.6|54
1732592190000|2024-11-26 03:36:30|111213.6|111163.6|111215.1|111165.1|111226.6|111176.6|111210.5|111160.5|52
1732592200000|2024-11-26 03:36:40|111216.4|111166.4|111221.2|111171.2|111230|111180|111210.6|111160.6|61
1732592210000|2024-11-26 03:36:50|111221.3|111171.3|111217.8|111167.8|111222.2|111172.2|111211.5|111161.5|56
1732592220000|2024-11-26 03:37:00|111218.2|111168.2|111224.2|111174.2|111233.4|111183.4|111213.8|111163.8|52
1732592230000|2024-11-26 03:37:10|111223.4|111173.4|111225.5|111175.5|111231.3|111181.3|111218|111168|55
1732592240000|2024-11-26 03:37:20|111220.6|111170.6|111220.6|111170.6|111229.9|111179.9|111217.6|111167.6|27
1732592250000|2024-11-26 03:37:30|111228.1|111178.1|111214.1|111164.1|111229|111179|111211.2|111161.2|39
1732592260000|2024-11-26 03:37:40|111216.8|111166.8|111214.8|111164.8|111219.5|111169.5|111208.2|111158.2|39
1732592270000|2024-11-26 03:37:50|111214.1|111164.1|111222.7|111172.7|111222.7|111172.7|111207.9|111157.9|32
1732592280000|2024-11-26 03:38:00|111219.9|111169.9|111216.2|111166.2|111228.6|111178.6|111213.3|111163.3|25
1732592290000|2024-11-26 03:38:10|111213.2|111163.2|111223.2|111173.2|111227.6|111177.6|111210.8|111160.8|26
1732592300000|2024-11-26 03:38:20|111218.1|111168.1|111218.7|111168.7|111223.2|111173.2|111216.1|111166.1|18
1732592310000|2024-11-26 03:38:30|111217.7|111167.7|111213.3|111163.3|111225.7|111175.7|111208.3|111158.3|30
1732592320000|2024-11-26 03:38:40|111216|111166|111220.4|111170.4|111222.6|111172.6|111210.9|111160.9|27
1732592330000|2024-11-26 03:38:50|111220.9|111170.9|111215.7|111165.7|111221|111171|111213.4|111163.4|55
1732592340000|2024-11-26 03:39:00|111216.5|111166.5|111219.3|111169.3|111225.1|111175.1|111215.5|111165.5|56
1732592350000|2024-11-26 03:39:10|111219.8|111169.8|111222|111172|111226.8|111176.8|111215.6|111165.6|63
1732592360000|2024-11-26 03:39:20|111221.3|111171.3|111225.7|111175.7|111233.4|111183.4|111216.8|111166.8|47
1732592370000|2024-11-26 03:39:30|111226.6|111176.6|111216.7|111166.7|111230.2|111180.2|111214.4|111164.4|42
1732592380000|2024-11-26 03:39:40|111211.8|111161.8|111216.5|111166.5|111217.9|111167.9|111211.8|111161.8|52
1732592390000|2024-11-26 03:39:50|111216.4|111166.4|111217.1|111167.1|111217.6|111167.6|111212.3|111162.3|42
1732592400000|2024-11-26 03:40:00|111217.6|111167.6|111216.4|111166.4|111220.1|111170.1|111211.7|111161.7|48
1732592410000|2024-11-26 03:40:10|111216.5|111166.5|111209.4|111159.4|111218.3|111168.3|111209.4|111159.4|52
1732592420000|2024-11-26 03:40:20|111210.4|111160.4|111209|111159|111214.4|111164.4|111207.5|111157.5|52
1732592430000|2024-11-26 03:40:30|111208.5|111158.5|111207.8|111157.8|111212.9|111162.9|111205.5|111155.5|40
1732592440000|2024-11-26 03:40:40|111208.9|111158.9|111207.9|111157.9|111214.5|111164.5|111202.2|111152.2|43
1732592450000|2024-11-26 03:40:50|111209.4|111159.4|111206.1|111156.1|111213.9|111163.9|111202.9|111152.9|33
1732592460000|2024-11-26 03:41:00|111204.6|111154.6|111198.9|111148.9|111205.1|111155.1|111195.6|111145.6|26
1732592470000|2024-11-26 03:41:10|111202|111152|111198.2|111148.2|111204.8|111154.8|111197.9|111147.9|27
1732592480000|2024-11-26 03:41:20|111199.4|111149.4|111166.5|111116.5|111216.3|111166.3|111164.9|111114.9|37
1732592490000|2024-11-26 03:41:30|111165|111115|111163.7|111113.7|111170.8|111120.8|111157.4|111107.4|67
1732592500000|2024-11-26 03:41:40|111163.6|111113.6|111159.1|111109.1|111168.2|111118.2|111154.5|111104.5|68
1732592510000|2024-11-26 03:41:50|111158.4|111108.4|111164|111114|111172.1|111122.1|111157.7|111107.7|62
1732592520000|2024-11-26 03:42:00|111164.5|111114.5|111162.6|111112.6|111171.5|111121.5|111161.4|111111.4|70
1732592530000|2024-11-26 03:42:10|111164.6|111114.6|111167.3|111117.3|111170.1|111120.1|111156.2|111106.2|52
1732592540000|2024-11-26 03:42:20|111166.9|111116.9|111160.7|111110.7|111167.8|111117.8|111159.4|111109.4|69
1732592550000|2024-11-26 03:42:30|111163.9|111113.9|111162.7|111112.7|111168.5|111118.5|111159.5|111109.5|72
1732592560000|2024-11-26 03:42:40|111166.8|111116.8|111164.4|111114.4|111167.1|111117.1|111158.1|111108.1|56
1732592570000|2024-11-26 03:42:50|111169.5|111119.5|111178.3|111128.3|111193.7|111143.7|111169.5|111119.5|56
1732592580000|2024-11-26 03:43:00|111178.4|111128.4|111179.6|111129.6|111179.6|111129.6|111173.3|111123.3|46
1732592590000|2024-11-26 03:43:10|111177.3|111127.3|111176.9|111126.9|111183.4|111133.4|111171.2|111121.2|45
1732592600000|2024-11-26 03:43:20|111176.8|111126.8|111187.1|111137.1|111189.5|111139.5|111175.2|111125.2|63
1732592610000|2024-11-26 03:43:30|111187.8|111137.8|111180.6|111130.6|111189.6|111139.6|111174.2|111124.2|48
1732592620000|2024-11-26 03:43:40|111180.9|111130.9|111185.1|111135.1|111188.2|111138.2|111171.8|111121.8|42
1732592630000|2024-11-26 03:43:50|111184.8|111134.8|111161.7|111111.7|111187.6|111137.6|111161.7|111111.7|55
1732592640000|2024-11-26 03:44:00|111163.2|111113.2|111171.2|111121.2|111177.3|111127.3|111158.2|111108.2|61
1732592650000|2024-11-26 03:44:10|111171|111121|111181|111131|111181|111131|111159.5|111109.5|63
1732592660000|2024-11-26 03:44:20|111176|111126|111179.5|111129.5|111183.4|111133.4|111160.5|111110.5|59
1732592670000|2024-11-26 03:44:30|111180|111130|111172.6|111122.6|111180|111130|111159.3|111109.3|66
1732592680000|2024-11-26 03:44:40|111177.9|111127.9|111173.2|111123.2|111183.1|111133.1|111163.3|111113.3|54
1732592690000|2024-11-26 03:44:50|111173.1|111123.1|111172.7|111122.7|111175.3|111125.3|111170.2|111120.2|53
1732592700000|2024-11-26 03:45:00|111172.6|111122.6|111174.6|111124.6|111178.9|111128.9|111169.7|111119.7|42
1732592710000|2024-11-26 03:45:10|111175.1|111125.1|111186.8|111136.8|111188.4|111138.4|111169.9|111119.9|45
1732592720000|2024-11-26 03:45:20|111187|111137|111186.6|111136.6|111187|111137|111174.5|111124.5|32
1732592730000|2024-11-26 03:45:30|111186.5|111136.5|111186.8|111136.8|111190.2|111140.2|111175.9|111125.9|44
1732592740000|2024-11-26 03:45:40|111177.3|111127.3|111171|111121|111186.1|111136.1|111166.6|111116.6|47
1732592750000|2024-11-26 03:45:50|111170.1|111120.1|111163|111113|111174.7|111124.7|111158.8|111108.8|36
1732592760000|2024-11-26 03:46:00|111161.6|111111.6|111169.2|111119.2|111169.4|111119.4|111155.5|111105.5|46
1732592770000|2024-11-26 03:46:10|111168.8|111118.8|111152.1|111102.1|111171.7|111121.7|111149.2|111099.2|43
1732592780000|2024-11-26 03:46:20|111161.3|111111.3|111159.4|111109.4|111162.5|111112.5|111148.5|111098.5|25
1732592790000|2024-11-26 03:46:30|111158.1|111108.1|111156.1|111106.1|111168.6|111118.6|111150.3|111100.3|45
1732592800000|2024-11-26 03:46:40|111164.5|111114.5|111151.6|111101.6|111165.5|111115.5|111149.9|111099.9|53
1732592810000|2024-11-26 03:46:50|111152.6|111102.6|111150.4|111100.4|111164.8|111114.8|111146.6|111096.6|49
1732592820000|2024-11-26 03:47:00|111157.5|111107.5|111154.7|111104.7|111169.1|111119.1|111154.7|111104.7|51
1732592830000|2024-11-26 03:47:10|111158.8|111108.8|111158.3|111108.3|111168.2|111118.2|111152.8|111102.8|64
1732592840000|2024-11-26 03:47:20|111157.7|111107.7|111152.7|111102.7|111168.2|111118.2|111151|111101|60
1732592850000|2024-11-26 03:47:30|111151.5|111101.5|111163.7|111113.7|111163.9|111113.9|111147.5|111097.5|65
1732592860000|2024-11-26 03:47:40|111162.5|111112.5|111162.5|111112.5|111166.1|111116.1|111148.6|111098.6|55
1732592870000|2024-11-26 03:47:50|111161.8|111111.8|111160.8|111110.8|111167|111117|111157.1|111107.1|64
1732592880000|2024-11-26 03:48:00|111160.4|111110.4|111150.6|111100.6|111163.6|111113.6|111147.4|111097.4|64
1732592890000|2024-11-26 03:48:10|111151.6|111101.6|111146.6|111096.6|111162.4|111112.4|111146.6|111096.6|53
1732592900000|2024-11-26 03:48:20|111145.5|111095.5|111131.7|111081.7|111162.2|111112.2|111127.9|111077.9|60
1732592910000|2024-11-26 03:48:30|111131|111081|111126.5|111076.5|111136.1|111086.1|111120|111070|71
1732592920000|2024-11-26 03:48:40|111126.7|111076.7|111120.1|111070.1|111131.8|111081.8|111115.4|111065.4|67
1732592930000|2024-11-26 03:48:50|111120.4|111070.4|111127.8|111077.8|111137.5|111087.5|111120.1|111070.1|68
1732592940000|2024-11-26 03:49:00|111131.2|111081.2|111133.5|111083.5|111138|111088|111128.4|111078.4|62
1732592950000|2024-11-26 03:49:10|111133.7|111083.7|111135.6|111085.6|111144.5|111094.5|111129.6|111079.6|42
1732592960000|2024-11-26 03:49:20|111135.9|111085.9|111137.2|111087.2|111142.6|111092.6|111130.6|111080.6|44
1732592970000|2024-11-26 03:49:30|111136.8|111086.8|111131.7|111081.7|111143.7|111093.7|111120.6|111070.6|58
1732592980000|2024-11-26 03:49:40|111129.6|111079.6|111116.9|111066.9|111132.2|111082.2|111113.6|111063.6|60
1732592990000|2024-11-26 03:49:50|111118.1|111068.1|111113.9|111063.9|111129|111079|111110.1|111060.1|61
1732593000000|2024-11-26 03:50:00|111113.2|111063.2|111111.7|111061.7|111118.2|111068.2|111098.8|111048.8|54
1732593010000|2024-11-26 03:50:10|111112|111062|111110.2|111060.2|111117|111067|111109.1|111059.1|60
1732593020000|2024-11-26 03:50:20|111111.5|111061.5|111114.5|111064.5|111126.6|111076.6|111109.9|111059.9|60
1732593030000|2024-11-26 03:50:30|111115.8|111065.8|111118.8|111068.8|111127.8|111077.8|111111.4|111061.4|56
1732593040000|2024-11-26 03:50:40|111116.1|111066.1|111113|111063|111128.3|111078.3|111110.7|111060.7|59
1732593050000|2024-11-26 03:50:50|111113.7|111063.7|111126|111076|111127.2|111077.2|111111.4|111061.4|61
1732593060000|2024-11-26 03:51:00|111126.9|111076.9|111110.1|111060.1|111126.9|111076.9|111106.6|111056.6|51
1732593070000|2024-11-26 03:51:10|111110.8|111060.8|111112.5|111062.5|111118.4|111068.4|111106.2|111056.2|49
1732593080000|2024-11-26 03:51:20|111112.2|111062.2|111114.6|111064.6|111120.1|111070.1|111105.6|111055.6|51
1732593090000|2024-11-26 03:51:30|111114.1|111064.1|111111.1|111061.1|111117.9|111067.9|111104.1|111054.1|48
1732593100000|2024-11-26 03:51:40|111110.3|111060.3|111110.7|111060.7|111116.2|111066.2|111104.9|111054.9|57
1732593110000|2024-11-26 03:51:50|111111.9|111061.9|111110.2|111060.2|111118.2|111068.2|111104.8|111054.8|48
1732593120000|2024-11-26 03:52:00|111109.9|111059.9|111112.5|111062.5|111116.9|111066.9|111108.7|111058.7|49
1732593130000|2024-11-26 03:52:10|111115.8|111065.8|111115.3|111065.3|111122.1|111072.1|111110.7|111060.7|54
1732593140000|2024-11-26 03:52:20|111117.3|111067.3|111113.6|111063.6|111119.1|111069.1|111110.7|111060.7|62
1732593150000|2024-11-26 03:52:30|111113.3|111063.3|111114.2|111064.2|111115|111065|111105.2|111055.2|55
1732593160000|2024-11-26 03:52:40|111115.4|111065.4|111112.4|111062.4|111115.4|111065.4|111108.1|111058.1|34
1732593170000|2024-11-26 03:52:50|111112.6|111062.6|111107.8|111057.8|111113|111063|111102|111052|49
1732593180000|2024-11-26 03:53:00|111108|111058|111107.3|111057.3|111108|111058|111093.4|111043.4|51
1732593190000|2024-11-26 03:53:10|111105.7|111055.7|111089.3|111039.3|111107|111057|111086.1|111036.1|60
1732593200000|2024-11-26 03:53:20|111089.1|111039.1|111090.5|111040.5|111099.6|111049.6|111085.5|111035.5|57
1732593210000|2024-11-26 03:53:30|111091.1|111041.1|111091.6|111041.6|111101|111051|111086.5|111036.5|52
1732593220000|2024-11-26 03:53:40|111091.1|111041.1|111089.4|111039.4|111099.7|111049.7|111084.6|111034.6|62
1732593230000|2024-11-26 03:53:50|111089.9|111039.9|111094.5|111044.5|111102.7|111052.7|111085.5|111035.5|60
1732593240000|2024-11-26 03:54:00|111098.5|111048.5|111090.2|111040.2|111099.7|111049.7|111084.2|111034.2|51
1732593250000|2024-11-26 03:54:10|111091.2|111041.2|111101.7|111051.7|111102.9|111052.9|111085.8|111035.8|49
1732593260000|2024-11-26 03:54:20|111103.1|111053.1|111090.4|111040.4|111111.5|111061.5|111090.4|111040.4|41
1732593270000|2024-11-26 03:54:30|111091.7|111041.7|111102.1|111052.1|111104.7|111054.7|111088.4|111038.4|47
1732593280000|2024-11-26 03:54:40|111092.6|111042.6|111090.9|111040.9|111108.7|111058.7|111088.5|111038.5|34
1732593290000|2024-11-26 03:54:50|111092.4|111042.4|111090.3|111040.3|111094.3|111044.3|111086.3|111036.3|39
1732593300000|2024-11-26 03:55:00|111090.9|111040.9|111104.8|111054.8|111105.1|111055.1|111087.4|111037.4|52
1732593310000|2024-11-26 03:55:10|111100.1|111050.1|111088.9|111038.9|111108|111058|111084.7|111034.7|33
1732593320000|2024-11-26 03:55:20|111087.2|111037.2|111084.5|111034.5|111102.8|111052.8|111083.9|111033.9|47
1732593330000|2024-11-26 03:55:30|111085.3|111035.3|111089.8|111039.8|111101.1|111051.1|111084.8|111034.8|42
1732593340000|2024-11-26 03:55:40|111088|111038|111105.4|111055.4|111115.6|111065.6|111086.6|111036.6|60
1732593350000|2024-11-26 03:55:50|111105.9|111055.9|111111.2|111061.2|111112|111062|111100.4|111050.4|61
1732593360000|2024-11-26 03:56:00|111110.1|111060.1|111099.7|111049.7|111125.2|111075.2|111099|111049|69
1732593370000|2024-11-26 03:56:10|111104.1|111054.1|111105.7|111055.7|111108.5|111058.5|111096.6|111046.6|65
1732593380000|2024-11-26 03:56:20|111105.6|111055.6|111117.4|111067.4|111117.4|111067.4|111098.9|111048.9|62
1732593390000|2024-11-26 03:56:30|111117.7|111067.7|111108.2|111058.2|111122.1|111072.1|111108.2|111058.2|35
1732593400000|2024-11-26 03:56:40|111110|111060|111105.1|111055.1|111122.5|111072.5|111105.1|111055.1|48
1732593410000|2024-11-26 03:56:50|111104.2|111054.2|111099.7|111049.7|111110.4|111060.4|111098.4|111048.4|65
1732593420000|2024-11-26 03:57:00|111107|111057|111101.6|111051.6|111109.8|111059.8|111100.4|111050.4|55
1732593430000|2024-11-26 03:57:10|111107.1|111057.1|111102.8|111052.8|111107.5|111057.5|111094.4|111044.4|64
1732593440000|2024-11-26 03:57:20|111104.3|111054.3|111093.2|111043.2|111110.1|111060.1|111089.9|111039.9|64
1732593450000|2024-11-26 03:57:30|111097.2|111047.2|111106.8|111056.8|111108.1|111058.1|111093.2|111043.2|55
1732593460000|2024-11-26 03:57:40|111105.5|111055.5|111100|111050|111106.6|111056.6|111091.7|111041.7|51
1732593470000|2024-11-26 03:57:50|111104.8|111054.8|111099.2|111049.2|111112.8|111062.8|111095.5|111045.5|51
1732593480000|2024-11-26 03:58:00|111098|111048|111093.8|111043.8|111105.8|111055.8|111092|111042|39
1732593490000|2024-11-26 03:58:10|111088.9|111038.9|111091.4|111041.4|111096.8|111046.8|111088.8|111038.8|45
1732593500000|2024-11-26 03:58:20|111094.8|111044.8|111094|111044|111104.7|111054.7|111089.5|111039.5|42
1732593510000|2024-11-26 03:58:30|111097|111047|111095.6|111045.6|111099.9|111049.9|111092.6|111042.6|32
1732593520000|2024-11-26 03:58:40|111092.6|111042.6|111096.2|111046.2|111100.3|111050.3|111089.8|111039.8|44
1732593530000|2024-11-26 03:58:50|111097|111047|111098.4|111048.4|111099.2|111049.2|111092.2|111042.2|28
1732593540000|2024-11-26 03:59:00|111101.3|111051.3|111113.7|111063.7|111119.3|111069.3|111101.3|111051.3|34
1732593550000|2024-11-26 03:59:10|111114|111064|111108.8|111058.8|111118.4|111068.4|111106.3|111056.3|63
1732593560000|2024-11-26 03:59:20|111115.5|111065.5|111109.4|111059.4|111120.2|111070.2|111103.8|111053.8|61
1732593570000|2024-11-26 03:59:30|111108.8|111058.8|111107.6|111057.6|111114|111064|111104.7|111054.7|58
1732593580000|2024-11-26 03:59:40|111105.8|111055.8|111108.6|111058.6|111118.3|111068.3|111105.4|111055.4|20
1732593590000|2024-11-26 03:59:50|111107.8|111057.8|111108.8|111058.8|111111.3|111061.3|111106.3|111056.3|25
1732593600000|2024-11-26 04:00:00|111108.3|111058.3|111097.6|111047.6|111113.4|111063.4|111090.8|111040.8|55
1732593610000|2024-11-26 04:00:10|111098.6|111048.6|111088.3|111038.3|111099.5|111049.5|111085.3|111035.3|57
1732593620000|2024-11-26 04:00:20|111086|111036|111032.4|110982.4|111089|111039|111025.8|110975.8|48
1732593630000|2024-11-26 04:00:30|111030.3|110980.3|111014.9|110964.9|111031.8|110981.8|111011.9|110961.9|40
1732593640000|2024-11-26 04:00:40|111016.7|110966.7|111024.5|110974.5|111035.9|110985.9|111016.1|110966.1|38
1732593650000|2024-11-26 04:00:50|111025.9|110975.9|111008.6|110958.6|111031|110981|111005.2|110955.2|47
1732593660000|2024-11-26 04:01:00|111005.6|110955.6|110983.2|110933.2|111011.4|110961.4|110977.6|110927.6|69
1732593670000|2024-11-26 04:01:10|110982.6|110932.6|110975.9|110925.9|110989.2|110939.2|110969.9|110919.9|60
1732593680000|2024-11-26 04:01:20|110973.4|110923.4|110968.8|110918.8|110983.9|110933.9|110968.8|110918.8|27
1732593690000|2024-11-26 04:01:30|110971.1|110921.1|110973.7|110923.7|110981.6|110931.6|110964.4|110914.4|68
1732593700000|2024-11-26 04:01:40|110974.6|110924.6|110973.8|110923.8|110981.4|110931.4|110967.6|110917.6|53
1732593710000|2024-11-26 04:01:50|110975.4|110925.4|110973|110923|110985.1|110935.1|110957.2|110907.2|54
1732593720000|2024-11-26 04:02:00|110974|110924|110967|110917|111008.5|110926.1|110962.5|110877.3|40
1732593730000|2024-11-26 04:02:10|110969.4|110919.4|110969.3|110919.3|110996.8|110922.3|110945.3|110864.9|39
1732593740000|2024-11-26 04:02:20|110961.5|110911.5|110950.8|110900.8|110981.7|110916.3|110940.2|110851.4|50
1732593750000|2024-11-26 04:02:30|110950|110900|110946.4|110896.4|110952.7|110902.7|110935|110885|54
1732593760000|2024-11-26 04:02:40|110938.6|110888.6|110950|110900|110962.8|110912.8|110938.6|110888.6|68
1732593770000|2024-11-26 04:02:50|110948.8|110898.8|110944.7|110894.7|110959.2|110909.2|110942.2|110892.2|59
1732593780000|2024-11-26 04:03:00|110938.1|110888.1|110950.8|110900.8|110957.6|110907.6|110938.1|110888.1|66
1732593790000|2024-11-26 04:03:10|110954.2|110904.2|110961.3|110911.3|110961.8|110911.8|110942.6|110892.6|67
1732593800000|2024-11-26 04:03:20|110958.7|110908.7|110957.8|110907.8|110961.7|110911.7|110944|110894|64
1732593810000|2024-11-26 04:03:30|110943.2|110893.2|110939.3|110889.3|110958.3|110908.3|110927.7|110877.7|71
1732593820000|2024-11-26 04:03:40|110939.9|110889.9|110938.2|110888.2|110943.4|110893.4|110922.2|110872.2|76
1732593830000|2024-11-26 04:03:50|110938|110888|110946.7|110896.7|110951.2|110901.2|110932.9|110882.9|60
1732593840000|2024-11-26 04:04:00|110949.7|110899.7|110947.7|110897.7|110956.6|110906.6|110942.8|110892.8|52
1732593850000|2024-11-26 04:04:10|110948.2|110898.2|110958.4|110908.4|110962|110912|110947.7|110897.7|51
1732593860000|2024-11-26 04:04:20|110960.6|110910.6|110970.8|110920.8|110971.3|110921.3|110960.4|110910.4|47
1732593870000|2024-11-26 04:04:30|110969.3|110919.3|110962.9|110912.9|110979|110929|110957.5|110907.5|51
1732593880000|2024-11-26 04:04:40|110960.6|110910.6|110961.2|110911.2|110963.6|110913.6|110943.9|110893.9|49
1732593890000|2024-11-26 04:04:50|110947.7|110897.7|110956|110906|110959.2|110909.2|110939.6|110889.6|67
1732593900000|2024-11-26 04:05:00|110959.4|110909.4|110949.7|110899.7|110959.4|110909.4|110940.8|110890.8|52
1732593910000|2024-11-26 04:05:10|110951.4|110901.4|110935.8|110885.8|110951.7|110901.7|110930.7|110880.7|52
1732593920000|2024-11-26 04:05:20|110935.4|110885.4|110941.1|110891.1|110941.1|110891.1|110926.2|110876.2|59
1732593930000|2024-11-26 04:05:30|110938.7|110888.7|110936.2|110886.2|110942.7|110892.7|110926.7|110876.7|46
1732593940000|2024-11-26 04:05:40|110938|110888|110938.1|110888.1|110945.6|110895.6|110926.3|110876.3|49
1732593950000|2024-11-26 04:05:50|110936.7|110886.7|110912.6|110862.6|110946.5|110896.5|110912.6|110862.6|52
1732593960000|2024-11-26 04:06:00|110913.6|110863.6|110956.8|110906.8|110956.8|110906.8|110913.6|110863.6|51
1732593970000|2024-11-26 04:06:10|110958.8|110908.8|110969.8|110919.8|110973|110923|110950.1|110900.1|58
1732593980000|2024-11-26 04:06:20|110971.3|110921.3|110960.1|110910.1|110976.9|110926.9|110959.2|110909.2|29
1732593990000|2024-11-26 04:06:30|110959.4|110909.4|110968.5|110918.5|111094|110919.8|110958.4|110878.7|47
1732594000000|2024-11-26 04:06:40|111013.9|110884.8|110962.4|110912.4|111016.6|110925.6|110962.4|110874.6|43
1732594010000|2024-11-26 04:06:50|110965.6|110915.6|110971.8|110921.8|110972.4|110922.4|110961.6|110911.6|34
1732594020000|2024-11-26 04:07:00|110972.4|110922.4|110972.8|110922.8|110980.9|110930.9|110961.2|110911.2|42
1732594030000|2024-11-26 04:07:10|110968.8|110918.8|110971.6|110921.6|110989.1|110939.1|110960.7|110910.7|47
1732594040000|2024-11-26 04:07:20|110971|110921|110956.1|110906.1|110972.3|110922.3|110953.6|110903.6|40
1732594050000|2024-11-26 04:07:30|110955.4|110905.4|110946.9|110896.9|110991.9|110911.4|110936.7|110863.4|47
1732594060000|2024-11-26 04:07:40|110949.3|110899.3|110944.3|110894.3|111001.3|110913.8|110941.7|110872.6|42
1732594070000|2024-11-26 04:07:50|110945.4|110895.4|110934.7|110884.7|110949|110899|110927.7|110877.7|27
1732594080000|2024-11-26 04:08:00|110934.2|110884.2|110931|110881|110934.9|110884.9|110928.4|110878.4|33
1732594090000|2024-11-26 04:08:10|110930.2|110880.2|110937.2|110887.2|110948.2|110898.2|110929.4|110879.4|27
1732594100000|2024-11-26 04:08:20|110934.7|110884.7|110918.7|110868.7|110978.8|110887.4|110918.7|110850|35
1732594110000|2024-11-26 04:08:30|110925.7|110875.7|110915.5|110865.5|110925.7|110875.7|110909.6|110859.6|39
1732594120000|2024-11-26 04:08:40|110916.5|110866.5|110909.1|110859.1|110960.4|110873.8|110905.3|110829.8|38
1732594130000|2024-11-26 04:08:50|110908.4|110858.4|110913.4|110863.4|110919.9|110869.9|110907.5|110857.5|29
1732594140000|2024-11-26 04:09:00|110911.5|110861.5|110960|110833.1|110960|110874.7|110905.8|110833.1|44
1732594150000|2024-11-26 04:09:10|110915.8|110834.8|110966.5|110831.8|110970.9|110873.3|110905.5|110824|38
1732594160000|2024-11-26 04:09:20|110970.7|110833.2|110965|110837.9|110982.8|110871|110908.5|110833.1|44
1732594170000|2024-11-26 04:09:30|110963.8|110836.1|110922.8|110872.8|110963.8|110873.1|110915.2|110834.9|45
1732594180000|2024-11-26 04:09:40|110921.9|110871.9|110919.3|110869.3|110926.6|110876.6|110915.5|110865.5|58
1732594190000|2024-11-26 04:09:50|110925.3|110875.3|110965.7|110839.3|110980.2|110875.9|110914.5|110833|52
1732594200000|2024-11-26 04:10:00|110988.3|110837.1|110993.1|110837.7|110993.1|110876.1|110911|110831.5|57
1732594210000|2024-11-26 04:10:10|110980.1|110838.1|110969.7|110839.2|110981.9|110875.2|110914.1|110831.9|41
1732594220000|2024-11-26 04:10:20|110921.5|110871.5|110963|110829.5|110974.1|110873|110912.5|110829.1|41
1732594230000|2024-11-26 04:10:30|110969.3|110831|110928.9|110878.9|110979.6|110878.9|110909.3|110831|49
1732594240000|2024-11-26 04:10:40|110926.3|110876.3|110917.3|110867.3|110983.5|110880|110907.9|110827|60
1732594250000|2024-11-26 04:10:50|110917.4|110867.4|110911.4|110861.4|110917.4|110867.4|110905.7|110855.7|37
1732594260000|2024-11-26 04:11:00|110911.8|110861.8|110913.8|110863.8|110919|110869|110910|110860|30
1732594270000|2024-11-26 04:11:10|110918.7|110868.7|110909.5|110859.5|110918.7|110868.7|110908.1|110858.1|34
1732594280000|2024-11-26 04:11:20|110910|110860|110894.2|110844.2|110970.1|110864.5|110883.7|110825.1|46
1732594290000|2024-11-26 04:11:30|110890.6|110840.6|110901.5|110851.5|110908.7|110858.7|110881.7|110831.7|63
1732594300000|2024-11-26 04:11:40|110904|110854|110900.5|110850.5|110909.6|110859.6|110899.5|110849.5|47
1732594310000|2024-11-26 04:11:50|110899.6|110849.6|110905.3|110855.3|110920.4|110870.4|110898.8|110848.8|33
1732594320000|2024-11-26 04:12:00|110906.4|110856.4|110927.1|110877.1|110932.5|110882.5|110902.7|110852.7|54
1732594330000|2024-11-26 04:12:10|110925.2|110875.2|110937.5|110887.5|110945.8|110895.8|110925.2|110875.2|22
1732594340000|2024-11-26 04:12:20|110939.8|110889.8|110937.8|110887.8|110951.1|110901.1|110931.1|110881.1|43
1732594350000|2024-11-26 04:12:30|110938.1|110888.1|110943.6|110893.6|110949.2|110899.2|110934|110884|42
1732594360000|2024-11-26 04:12:40|110944.3|110894.3|111025.9|110891.7|111025.9|110903.6|110938.1|110879.1|52
1732594370000|2024-11-26 04:12:50|110950.6|110900.6|110949.1|110899.1|110952.3|110902.3|110944|110894|74
1732594380000|2024-11-26 04:13:00|110945.1|110895.1|110940.7|110890.7|111027.1|110903.9|110934.9|110875|65
1732594390000|2024-11-26 04:13:10|110942.3|110892.3|110935.4|110885.4|110942.3|110892.3|110931.3|110881.3|58
1732594400000|2024-11-26 04:13:20|110933.2|110883.2|110935.7|110885.7|110949.6|110899.6|110926|110876|57
1732594410000|2024-11-26 04:13:30|110939.5|110889.5|110928.5|110878.5|110942.3|110892.3|110923.3|110873.3|47
1732594420000|2024-11-26 04:13:40|110927.3|110877.3|110940.1|110890.1|110943.2|110893.2|110925.3|110875.3|41
1732594430000|2024-11-26 04:13:50|110937.1|110887.1|110941.6|110891.6|110945.3|110895.3|110933.2|110883.2|49
1732594440000|2024-11-26 04:14:00|110942|110892|110940.9|110890.9|110961.6|110911.6|110931.3|110881.3|51
1732594450000|2024-11-26 04:14:10|110941.7|110891.7|110933.1|110883.1|110948.3|110898.3|110930.4|110880.4|47
1732594460000|2024-11-26 04:14:20|110934.7|110884.7|110939.1|110889.1|110941.2|110891.2|110930.4|110880.4|57
1732594470000|2024-11-26 04:14:30|110937.7|110887.7|110940.9|110890.9|110948.4|110898.4|110932|110882|66
1732594480000|2024-11-26 04:14:40|110946.9|110896.9|110945.9|110895.9|110953.2|110903.2|110940.9|110890.9|69
1732594490000|2024-11-26 04:14:50|110947.5|110897.5|110966.9|110916.9|110966.9|110916.9|110945.4|110895.4|55
1732594500000|2024-11-26 04:15:00|110967.9|110917.9|110973.9|110923.9|110981.1|110931.1|110966.1|110916.1|60
1732594510000|2024-11-26 04:15:10|110975.1|110925.1|110972.3|110922.3|110979|110929|110970.2|110920.2|55
1732594520000|2024-11-26 04:15:20|110971.3|110921.3|110974.9|110924.9|110990.4|110940.4|110970.7|110920.7|51
1732594530000|2024-11-26 04:15:30|110971.6|110921.6|110970.7|110920.7|110983.6|110933.6|110970.2|110920.2|36
1732594540000|2024-11-26 04:15:40|110972.1|110922.1|110983.4|110933.4|110990.5|110940.5|110972.1|110922.1|49
1732594550000|2024-11-26 04:15:50|110981.4|110931.4|111010.8|110960.8|111015.3|110965.3|110981.4|110931.4|67
1732594560000|2024-11-26 04:16:00|111010|110960|111016.9|110966.9|111030.1|110980.1|111007.2|110957.2|66
1732594570000|2024-11-26 04:16:10|111018.3|110968.3|111007.7|110957.7|111020|110970|111001.8|110951.8|64
1732594580000|2024-11-26 04:16:20|111008.3|110958.3|111003.1|110953.1|111014.8|110964.8|110999|110949|53
1732594590000|2024-11-26 04:16:30|111006.7|110956.7|111005.7|110955.7|111010.3|110960.3|110997.9|110947.9|69
1732594600000|2024-11-26 04:16:40|111005.5|110955.5|110999.1|110949.1|111006.6|110956.6|110994|110944|54
1732594610000|2024-11-26 04:16:50|110998.1|110948.1|111006.7|110956.7|111012.4|110962.4|110992.5|110942.5|59
1732594620000|2024-11-26 04:17:00|111012.4|110962.4|111009.2|110959.2|111013.7|110963.7|110998.3|110948.3|49
1732594630000|2024-11-26 04:17:10|111001.1|110951.1|111006.4|110956.4|111013.8|110963.8|110992.7|110942.7|69
1732594640000|2024-11-26 04:17:20|111004|110954|110997.2|110947.2|111010.2|110960.2|110996.7|110946.7|76
1732594650000|2024-11-26 04:17:30|111000.7|110950.7|111001.8|110951.8|111012|110962|110994.2|110944.2|71
1732594660000|2024-11-26 04:17:40|111000.4|110950.4|111005.3|110955.3|111008.1|110958.1|110996.2|110946.2|69
1732594670000|2024-11-26 04:17:50|111009.3|110959.3|111000.8|110950.8|111016.1|110966.1|110996.8|110946.8|54
1732594680000|2024-11-26 04:18:00|110997.3|110947.3|110999|110949|111009.5|110959.5|110995.6|110945.6|52
1732594690000|2024-11-26 04:18:10|111004.3|110954.3|111001|110951|111007|110957|110990.4|110940.4|58
1732594700000|2024-11-26 04:18:20|111000.5|110950.5|110993|110943|111004.2|110954.2|110985|110935|60
1732594710000|2024-11-26 04:18:30|110987.4|110937.4|110986.8|110936.8|111002.1|110952.1|110983.6|110933.6|50
1732594720000|2024-11-26 04:18:40|110986.1|110936.1|110981.5|110931.5|110989|110939|110980|110930|72
1732594730000|2024-11-26 04:18:50|110984.8|110934.8|110980|110930|110990.2|110940.2|110977.5|110927.5|34
1732594740000|2024-11-26 04:19:00|110981.2|110931.2|110980.4|110930.4|110987.4|110937.4|110974|110924|37
1732594750000|2024-11-26 04:19:10|110975.7|110925.7|110964.6|110914.6|110985|110935|110964.3|110914.3|26
1732594760000|2024-11-26 04:19:20|110964.5|110914.5|110944.6|110894.6|110964.5|110914.5|110935.4|110885.4|63
1732594770000|2024-11-26 04:19:30|110943.8|110893.8|110942|110892|110946.8|110896.8|110933.1|110883.1|45
1732594780000|2024-11-26 04:19:40|110940.5|110890.5|110940.6|110890.6|110944|110894|110931.9|110881.9|61
1732594790000|2024-11-26 04:19:50|110941.1|110891.1|110945.1|110895.1|110946.6|110896.6|110934.6|110884.6|66
1732594800000|2024-11-26 04:20:00|110936|110886|110943|110893|110947.4|110897.4|110933.7|110883.7|75
1732594810000|2024-11-26 04:20:10|110945.1|110895.1|110932.9|110882.9|110949|110899|110926.6|110876.6|66
1732594820000|2024-11-26 04:20:20|110930.9|110880.9|110922.4|110872.4|110937.6|110887.6|110919.2|110869.2|48
1732594830000|2024-11-26 04:20:30|110919.3|110869.3|110925.5|110875.5|110935.6|110885.6|110915.1|110865.1|58
1732594840000|2024-11-26 04:20:40|110926.7|110876.7|110933.1|110883.1|110938.5|110888.5|110911|110861|62
1732594850000|2024-11-26 04:20:50|110932.5|110882.5|110926.6|110876.6|110934.9|110884.9|110913.6|110863.6|51
1732594860000|2024-11-26 04:21:00|110932.8|110882.8|110931.7|110881.7|110935.1|110885.1|110926|110876|69
1732594870000|2024-11-26 04:21:10|110927.9|110877.9|110935.2|110885.2|110937.2|110887.2|110924.9|110874.9|67
1732594880000|2024-11-26 04:21:20|110936.6|110886.6|110924.5|110874.5|110937.5|110887.5|110920.3|110870.3|63
1732594890000|2024-11-26 04:21:30|110920.9|110870.9|110910.1|110860.1|110925.7|110875.7|110910.1|110860.1|68
1732594900000|2024-11-26 04:21:40|110906.7|110856.7|110955.5|110828.8|110955.9|110865.2|110898|110820.8|47
1732594910000|2024-11-26 04:21:50|110915.8|110865.8|110928|110878|110962.6|110881|110911|110823.9|68
1732594920000|2024-11-26 04:22:00|110955.3|110826|110930.1|110880.1|110958.2|110885.8|110909.2|110822.4|57
1732594930000|2024-11-26 04:22:10|110927.9|110877.9|110916|110866|110931.5|110881.5|110913.1|110863.1|57
1732594940000|2024-11-26 04:22:20|110913.4|110863.4|110920.1|110870.1|110920.1|110870.1|110910.6|110860.6|51
1732594950000|2024-11-26 04:22:30|110917.9|110867.9|110916.7|110866.7|110922.3|110872.3|110913.3|110863.3|52
1732594960000|2024-11-26 04:22:40|110913.7|110863.7|110910.9|110860.9|110920.7|110870.7|110909.3|110859.3|64
1732594970000|2024-11-26 04:22:50|110911.3|110861.3|110910.7|110860.7|110916.7|110866.7|110908.7|110858.7|62
1732594980000|2024-11-26 04:23:00|110910.6|110860.6|110915.3|110865.3|110916.3|110866.3|110905.3|110855.3|61
1732594990000|2024-11-26 04:23:10|110913.3|110863.3|110913.2|110863.2|110916|110866|110902.7|110852.7|60
1732595000000|2024-11-26 04:23:20|110911.2|110861.2|110915.4|110865.4|110921.3|110871.3|110911.2|110861.2|32
1732595010000|2024-11-26 04:23:30|110915.6|110865.6|110943.7|110893.7|110943.7|110893.7|110914.8|110864.8|44
1732595020000|2024-11-26 04:23:40|110942.5|110892.5|110945.9|110895.9|110967.6|110899.1|110926.2|110825.4|51
1732595030000|2024-11-26 04:23:50|110944.3|110894.3|110916.9|110866.9|110945.9|110895.9|110911.8|110861.8|54
1732595040000|2024-11-26 04:24:00|110917.9|110867.9|110908|110858|110917.9|110867.9|110904.9|110854.9|49
1732595050000|2024-11-26 04:24:10|110904.2|110854.2|110906.3|110856.3|110915|110865|110902.6|110852.6|39
1732595060000|2024-11-26 04:24:20|110904.8|110854.8|110919.2|110869.2|110924|110874|110899.7|110849.7|59
1732595070000|2024-11-26 04:24:30|110920.7|110870.7|110917.6|110867.6|110923.9|110873.9|110910.6|110860.6|49
1732595080000|2024-11-26 04:24:40|110915.8|110865.8|110924|110874|110924.5|110874.5|110909.3|110859.3|45
1732595090000|2024-11-26 04:24:50|110912.2|110862.2|110906.3|110856.3|110912.5|110862.5|110902.5|110852.5|43
1732595100000|2024-11-26 04:25:00|110909.3|110859.3|110956.9|110906.9|110961.7|110911.7|110907.8|110857.8|31
1732595110000|2024-11-26 04:25:10|110954.4|110904.4|110942.9|110892.9|110954.5|110904.5|110937.2|110887.2|28
1732595120000|2024-11-26 04:25:20|110941.7|110891.7|110941.6|110891.6|110944.8|110894.8|110939.7|110889.7|24
1732595130000|2024-11-26 04:25:30|110941.7|110891.7|110941.9|110891.9|110943.7|110893.7|110939.7|110889.7|23
1732595140000|2024-11-26 04:25:40|110940.5|110890.5|110939.6|110889.6|110943.4|110893.4|110935.3|110885.3|26
1732595150000|2024-11-26 04:25:50|110938.9|110888.9|110935.6|110885.6|110942.7|110892.7|110929.4|110879.4|33
1732595160000|2024-11-26 04:26:00|110937.7|110887.7|110939.2|110889.2|110940.4|110890.4|110934|110884|27
1732595170000|2024-11-26 04:26:10|110939.1|110889.1|110936.6|110886.6|110942.9|110892.9|110933.4|110883.4|26
1732595180000|2024-11-26 04:26:20|110935.6|110885.6|110927.4|110877.4|110947.5|110897.5|110927.4|110877.4|37
1732595190000|2024-11-26 04:26:30|110938.7|110888.7|110926.6|110876.6|110968.5|110888.9|110923.7|110842.5|48
1732595200000|2024-11-26 04:26:40|110924.2|110874.2|110933.5|110883.5|110970|110887.6|110923.3|110840.1|37
1732595210000|2024-11-26 04:26:50|110934.5|110884.5|110911.5|110861.5|110965|110886.8|110911.5|110833.2|42
1732595220000|2024-11-26 04:27:00|110911.9|110861.9|110918.9|110868.9|110923.1|110873.1|110911.9|110861.9|31
1732595230000|2024-11-26 04:27:10|110919.2|110869.2|110935.9|110885.9|110935.9|110885.9|110909.4|110859.4|45
1732595240000|2024-11-26 04:27:20|110934.7|110884.7|110938.2|110888.2|110987.2|110908.8|110932.8|110860.6|41
1732595250000|2024-11-26 04:27:30|110937|110887|110933.1|110883.1|110942.7|110892.7|110931.1|110881.1|23
1732595260000|2024-11-26 04:27:40|110933.9|110883.9|110935.7|110885.7|110938.7|110888.7|110931.1|110881.1|41
1732595270000|2024-11-26 04:27:50|110937.3|110887.3|110927.7|110877.7|110937.9|110887.9|110927.7|110877.7|39
1732595280000|2024-11-26 04:28:00|110929.7|110879.7|110946.5|110896.5|110948.6|110898.6|110926.8|110876.8|51
1732595290000|2024-11-26 04:28:10|110946.2|110896.2|110928.7|110878.7|110946.7|110896.7|110921.3|110871.3|40
1732595300000|2024-11-26 04:28:20|110927.3|110877.3|110933.8|110883.8|110939.5|110889.5|110927.3|110877.3|32
1732595310000|2024-11-26 04:28:30|110934.1|110884.1|110931|110881|110946.3|110896.3|110929.1|110879.1|32
1732595320000|2024-11-26 04:28:40|110929.8|110879.8|110933.5|110883.5|110933.5|110883.5|110925.5|110875.5|26
1732595330000|2024-11-26 04:28:50|110932.3|110882.3|110940.9|110890.9|110943.1|110893.1|110932.3|110882.3|39
1732595340000|2024-11-26 04:29:00|110941|110891|110944|110894|110945.3|110895.3|110937.4|110887.4|39
1732595350000|2024-11-26 04:29:10|110943|110893|110938.9|110888.9|110943|110893|110933.1|110883.1|41
1732595360000|2024-11-26 04:29:20|110939.5|110889.5|110949.8|110899.8|110955.9|110905.9|110937.7|110887.7|39
1732595370000|2024-11-26 04:29:30|110947.3|110897.3|110936.7|110886.7|110956.1|110906.1|110935.9|110885.9|32
1732595380000|2024-11-26 04:29:40|110936.3|110886.3|110938.2|110888.2|110943.7|110893.7|110936|110886|36
1732595390000|2024-11-26 04:29:50|110939.4|110889.4|110934.7|110884.7|110941.2|110891.2|110931.2|110881.2|21
1732595400000|2024-11-26 04:30:00|110935.7|110885.7|110942.6|110892.6|110948.1|110898.1|110928.7|110878.7|36
1732595410000|2024-11-26 04:30:10|110943.4|110893.4|110942.9|110892.9|110944.7|110894.7|110935.6|110885.6|40
1732595420000|2024-11-26 04:30:20|110942.8|110892.8|110949.3|110899.3|110950.7|110900.7|110937.3|110887.3|48
1732595430000|2024-11-26 04:30:30|110948.3|110898.3|110946.5|110896.5|110950.7|110900.7|110939.7|110889.7|43
1732595440000|2024-11-26 04:30:40|110944.6|110894.6|110942.1|110892.1|110948|110898|110933.7|110883.7|49
1732595450000|2024-11-26 04:30:50|110945.4|110895.4|110947.5|110897.5|110955.9|110905.9|110940.2|110890.2|41
1732595460000|2024-11-26 04:31:00|110949.8|110899.8|110964.8|110914.8|111016.8|110924.7|110945.2|110887.3|57
1732595470000|2024-11-26 04:31:10|110964.6|110914.6|110970.4|110920.4|110985.9|110935.9|110961.7|110911.7|48
1732595480000|2024-11-26 04:31:20|110970.2|110920.2|110994|110944|111031.2|110944|110967.6|110889.3|60
1732595490000|2024-11-26 04:31:30|110982.6|110932.6|111001.6|110951.6|111003.8|110953.8|110973.9|110923.9|64
1732595500000|2024-11-26 04:31:40|111001.8|110951.8|111001|110951|111007.8|110957.8|110989.4|110939.4|53
1732595510000|2024-11-26 04:31:50|110998.6|110948.6|111037|110909.1|111080.1|110954.3|110988.7|110897.9|36
1732595520000|2024-11-26 04:32:00|111037.1|110909|110993.8|110943.8|111037.1|110955.6|110990.1|110907.7|34
1732595530000|2024-11-26 04:32:10|110994|110944|110997.5|110947.5|111035.6|110964.9|110993.9|110909.7|18
1732595540000|2024-11-26 04:32:20|111014.8|110964.8|110997.9|110947.9|111014.8|110964.8|110992.9|110942.9|31
1732595550000|2024-11-26 04:32:30|111008.9|110958.9|110991.4|110941.4|111023|110973|110988.7|110938.7|19
1732595560000|2024-11-26 04:32:40|110996.6|110946.6|111005|110955|111005|110955|110987.4|110937.4|34
1732595570000|2024-11-26 04:32:50|110996.5|110946.5|110990.2|110940.2|111002.2|110952.2|110990.2|110940.2|17
1732595580000|2024-11-26 04:33:00|110990.4|110940.4|110989.3|110939.3|110998.9|110948.9|110984.3|110934.3|27
1732595590000|2024-11-26 04:33:10|110987|110937|110992.3|110942.3|111021.1|110971.1|110986.5|110936.5|22
1732595600000|2024-11-26 04:33:20|110989.6|110939.6|110993.5|110943.5|111017|110967|110989.6|110939.6|23
1732595610000|2024-11-26 04:33:30|110999.3|110949.3|110995.7|110945.7|111031.9|110981.9|110993.4|110943.4|33
1732595620000|2024-11-26 04:33:40|110993.9|110943.9|110998.4|110948.4|111083.4|110953.7|110993.9|110895.3|43
1732595630000|2024-11-26 04:33:50|111000.7|110950.7|111001.2|110951.2|111010|110960|110995.5|110945.5|32
1732595640000|2024-11-26 04:34:00|110999.2|110949.2|110999.6|110949.6|111072.8|110957.4|110995.3|110904.4|15
1732595650000|2024-11-26 04:34:10|110999.7|110949.7|111011.6|110961.6|111023.7|110973.7|110994.8|110944.8|29
1732595660000|2024-11-26 04:34:20|111012|110962|111009.7|110959.7|111015.6|110965.6|111005.3|110955.3|23
1732595670000|2024-11-26 04:34:30|111005.5|110955.5|111009.6|110959.6|111014.4|110964.4|111005.5|110955.5|35
1732595680000|2024-11-26 04:34:40|111006.3|110956.3|111013.2|110963.2|111013.2|110963.2|111005.6|110955.6|26
1732595690000|2024-11-26 04:34:50|111008.1|110958.1|111008.6|110958.6|111016|110966|111008.1|110958.1|23
1732595700000|2024-11-26 04:35:00|111011.9|110961.9|111012.4|110962.4|111014.2|110964.2|111008.9|110958.9|18
1732595710000|2024-11-26 04:35:10|111014.7|110964.7|111020.7|110970.7|111020.7|110970.7|111010.3|110960.3|31
1732595720000|2024-11-26 04:35:20|111020.9|110970.9|111022|110972|111024.1|110974.1|111018.8|110968.8|26
1732595730000|2024-11-26 04:35:30|111021.6|110971.6|111022.1|110972.1|111024.5|110974.5|111017.9|110967.9|19
1732595740000|2024-11-26 04:35:40|111021.4|110971.4|111019.7|110969.7|111028.1|110978.1|111016.9|110966.9|19
1732595750000|2024-11-26 04:35:50|111022.5|110972.5|111019.3|110969.3|111058.1|110975.3|111015.9|110930.3|46
1732595760000|2024-11-26 04:36:00|111018.2|110968.2|111014.6|110964.6|111058.1|110975.7|111013.4|110931.3|35
1732595770000|2024-11-26 04:36:10|111016|110966|111011|110961|111016|110966|111008.5|110958.5|24
1732595780000|2024-11-26 04:36:20|111008.8|110958.8|111008|110958|111011.3|110961.3|111003|110953|39
1732595790000|2024-11-26 04:36:30|111006|110956|111011.6|110961.6|111011.6|110961.6|111003.3|110953.3|24
1732595800000|2024-11-26 04:36:40|111011.3|110961.3|111011.6|110961.6|111014.2|110964.2|111008.2|110958.2|19
1732595810000|2024-11-26 04:36:50|111011.2|110961.2|111017.2|110967.2|111026.5|110976.5|111008|110958|34
1732595820000|2024-11-26 04:37:00|111017.3|110967.3|111020.4|110970.4|111025|110975|111010.6|110960.6|23
1732595830000|2024-11-26 04:37:10|111016.9|110966.9|111013.8|110963.8|111022.9|110972.9|111010.4|110960.4|38
1732595840000|2024-11-26 04:37:20|111014.6|110964.6|111011.1|110961.1|111058.1|110970.4|111010|110926|24
1732595850000|2024-11-26 04:37:30|111011.2|110961.2|110999.6|110949.6|111016.3|110966.3|110996.8|110946.8|41
1732595860000|2024-11-26 04:37:40|110997.3|110947.3|110992.1|110942.1|110998.8|110948.8|110986.6|110936.6|24
1732595870000|2024-11-26 04:37:50|110992.5|110942.5|110996.9|110946.9|110997.4|110947.4|110989.4|110939.4|18
1732595880000|2024-11-26 04:38:00|110993.1|110943.1|110998.4|110948.4|110998.4|110948.4|110992.8|110942.8|16
1732595890000|2024-11-26 04:38:10|110995.9|110945.9|110992.6|110942.6|110998.7|110948.7|110991.4|110941.4|23
1732595900000|2024-11-26 04:38:20|110990.7|110940.7|110984.8|110934.8|110997.3|110947.3|110983.7|110933.7|29
1732595910000|2024-11-26 04:38:30|110984.6|110934.6|110992.9|110942.9|110996.8|110946.8|110983.4|110933.4|22
1732595920000|2024-11-26 04:38:40|110992.6|110942.6|110990|110940|110996.8|110946.8|110987.9|110937.9|27
1732595930000|2024-11-26 04:38:50|110992.2|110942.2|110987.3|110937.3|110997.3|110947.3|110983.7|110933.7|29
1732595940000|2024-11-26 04:39:00|110986.7|110936.7|110987.9|110937.9|110989.9|110939.9|110984.9|110934.9|26
1732595950000|2024-11-26 04:39:10|110988.5|110938.5|110993|110943|110999.6|110949.6|110988.5|110938.5|25
1732595960000|2024-11-26 04:39:20|110992.4|110942.4|110994.4|110944.4|111000.5|110950.5|110992.3|110942.3|18
1732595970000|2024-11-26 04:39:30|110998.3|110948.3|110998.9|110948.9|111003.5|110953.5|110995.2|110945.2|34
1732595980000|2024-11-26 04:39:40|110999.3|110949.3|110986.5|110936.5|111001.1|110951.1|110983.5|110933.5|30
1732595990000|2024-11-26 04:39:50|110986.9|110936.9|110983.6|110933.6|110991.7|110941.7|110983.6|110933.6|21
1732596000000|2024-11-26 04:40:00|110983.3|110933.3|110983|110933|110988.7|110938.7|110978.7|110928.7|33
1732596010000|2024-11-26 04:40:10|110982.8|110932.8|110976.8|110926.8|110988|110938|110975.1|110925.1|30
1732596020000|2024-11-26 04:40:20|110979.6|110929.6|110977.1|110927.1|110980.1|110930.1|110971.4|110921.4|14
1732596030000|2024-11-26 04:40:30|110980.4|110930.4|110980.3|110930.3|110983.3|110933.3|110974.8|110924.8|21
1732596040000|2024-11-26 04:40:40|110980.8|110930.8|110977.7|110927.7|110985.5|110935.5|110974.1|110924.1|31
1732596050000|2024-11-26 04:40:50|110978|110928|110971.1|110921.1|110982.1|110932.1|110969.3|110919.3|41
1732596060000|2024-11-26 04:41:00|110970.7|110920.7|110987.7|110937.7|110991.2|110941.2|110970.7|110920.7|57
1732596070000|2024-11-26 04:41:10|110986.4|110936.4|110987.7|110937.7|110992.7|110942.7|110982.2|110932.2|61
1732596080000|2024-11-26 04:41:20|110986.9|110936.9|110991|110941|110999.7|110949.7|110983|110933|54
1732596090000|2024-11-26 04:41:30|110993|110943|110997.4|110947.4|110999|110949|110988.8|110938.8|46
1732596100000|2024-11-26 04:41:40|110994|110944|111010.3|110960.3|111014.8|110964.8|110992.2|110942.2|47
1732596110000|2024-11-26 04:41:50|111012.5|110962.5|111009.8|110959.8|111016.2|110966.2|111004|110954|54
1732596120000|2024-11-26 04:42:00|111007.2|110957.2|111010.7|110960.7|111018.5|110968.5|111007.2|110957.2|19
1732596130000|2024-11-26 04:42:10|111008.9|110958.9|111009.3|110959.3|111021.2|110971.2|111008.8|110958.8|43
1732596140000|2024-11-26 04:42:20|111008.7|110958.7|111022.9|110972.9|111077|110979.7|111008.7|110947.9|33
1732596150000|2024-11-26 04:42:30|111025.9|110975.9|111015.3|110965.3|111074.8|110988.7|111015.3|110942.2|54
1732596160000|2024-11-26 04:42:40|111014.9|110964.9|111015.1|110965.1|111085.3|110969|111013.9|110920.2|40
1732596170000|2024-11-26 04:42:50|111018.7|110968.7|111021.1|110971.1|111033.6|110983.6|111013.7|110963.7|61
1732596180000|2024-11-26 04:43:00|111019.6|110969.6|111022.2|110972.2|111037|110987|111014|110964|59
1732596190000|2024-11-26 04:43:10|111036.2|110986.2|111025.2|110975.2|111040.3|110990.3|111019.6|110969.6|49
1732596200000|2024-11-26 04:43:20|111026.5|110976.5|111026.3|110976.3|111098.3|110983.1|111020.5|110923.5|36
1732596210000|2024-11-26 04:43:30|111026.2|110976.2|111021.5|110971.5|111032.6|110982.6|111013.7|110963.7|48
1732596220000|2024-11-26 04:43:40|111021|110971|111021.1|110971.1|111029.9|110979.9|111015.6|110965.6|37
1732596230000|2024-11-26 04:43:50|111021.2|110971.2|111024.7|110974.7|111030|110980|111010.8|110960.8|39
1732596240000|2024-11-26 04:44:00|111025.8|110975.8|111029.7|110979.7|111035.5|110985.5|111012.7|110962.7|29
1732596250000|2024-11-26 04:44:10|111025.6|110975.6|111029.9|110979.9|111030.4|110980.4|111021.6|110971.6|33
1732596260000|2024-11-26 04:44:20|111034.5|110984.5|111020.1|110970.1|111035.3|110985.3|111017.5|110967.5|38
1732596270000|2024-11-26 04:44:30|111031|110981|111026|110976|111036.9|110986.9|111017.7|110967.7|34
1732596280000|2024-11-26 04:44:40|111030.8|110980.8|111027.9|110977.9|111039|110989|111019.5|110969.5|38
1732596290000|2024-11-26 04:44:50|111031.1|110981.1|111027.8|110977.8|111038.9|110988.9|111023.1|110973.1|38
1732596300000|2024-11-26 04:45:00|111025.7|110975.7|111033.9|110983.9|111042.2|110992.2|111020.3|110970.3|39
1732596310000|2024-11-26 04:45:10|111038.2|110988.2|111053.1|111003.1|111058.5|111008.5|111027.5|110977.5|46
1732596320000|2024-11-26 04:45:20|111053.2|111003.2|111052.5|111002.5|111108.2|111010.5|111042.4|110956.9|35
1732596330000|2024-11-26 04:45:30|111048.6|110998.6|111053.8|111003.8|111135.5|111022.2|111048.6|110959.8|37
1732596340000|2024-11-26 04:45:40|111060.4|111010.4|111060.5|111010.5|111068.1|111018.1|111052.1|111002.1|28
1732596350000|2024-11-26 04:45:50|111054|111004|111057.2|111007.2|111142.5|111013.4|111054|110957.2|37
1732596360000|2024-11-26 04:46:00|111062.4|111012.4|111064.1|111014.1|111145.7|111014.4|111055|110954.2|31
1732596370000|2024-11-26 04:46:10|111056.9|111006.9|111052.1|111002.1|111073.4|111023.4|111047.2|110997.2|34
1732596380000|2024-11-26 04:46:20|111050.8|111000.8|111055.5|111005.5|111062.7|111012.7|111049.5|110999.5|31
1732596390000|2024-11-26 04:46:30|111052.6|111002.6|111057.5|111007.5|111057.5|111007.5|111049.2|110999.2|27
1732596400000|2024-11-26 04:46:40|111052.1|111002.1|111063.7|111013.7|111121.9|111018.5|111052.1|110978.1|30
1732596410000|2024-11-26 04:46:50|111059.5|111009.5|111065.4|111015.4|111116|111025.7|111058.3|110978.1|42
1732596420000|2024-11-26 04:47:00|111062.3|111012.3|111060.6|111010.6|111070.9|111020.9|111058.7|111008.7|26
1732596430000|2024-11-26 04:47:10|111064.7|111014.7|111063.2|111013.2|111066.2|111016.2|111053.8|111003.8|26
1732596440000|2024-11-26 04:47:20|111065.2|111015.2|111063.6|111013.6|111121.8|111019.7|111059.7|110983.9|24
1732596450000|2024-11-26 04:47:30|111066.3|111016.3|111103.7|110975.1|111103.8|111017.2|111063.2|110973.4|25
1732596460000|2024-11-26 04:47:40|111067.2|111017.2|111064.8|111014.8|111106.1|111017.8|111064.8|110972.9|28
1732596470000|2024-11-26 04:47:50|111065.5|111015.5|111094.7|110967.7|111102.6|111016.3|111060.4|110962.7|24
1732596480000|2024-11-26 04:48:00|111096.2|110967.2|111060.2|111010.2|111100.5|111013.1|111054.3|110963.2|27
1732596490000|2024-11-26 04:48:10|111058.5|111008.5|111067.4|111017.4|111069.6|111019.6|111058.5|111008.5|39
1732596500000|2024-11-26 04:48:20|111065.2|111015.2|111067.6|111017.6|111068.9|111018.9|111064.7|111014.7|26
1732596510000|2024-11-26 04:48:30|111065.5|111015.5|111068.6|111018.6|111074|111024|111061.2|111011.2|34
1732596520000|2024-11-26 04:48:40|111068.7|111018.7|111073.9|111023.9|111073.9|111023.9|111064.6|111014.6|14
1732596530000|2024-11-26 04:48:50|111070.3|111020.3|111066|111016|111076.7|111026.7|111057.1|111007.1|28
1732596540000|2024-11-26 04:49:00|111071.8|111021.8|111054.7|111004.7|111071.8|111021.8|111054.7|111004.7|32
1732596550000|2024-11-26 04:49:10|111055.1|111005.1|111052.9|111002.9|111061.2|111011.2|111048.1|110998.1|36
1732596560000|2024-11-26 04:49:20|111050.6|111000.6|111050.7|111000.7|111059.9|111009.9|111045.8|110995.8|36
1732596570000|2024-11-26 04:49:30|111048.7|110998.7|111041.6|110991.6|111053.3|111003.3|111039.4|110989.4|20
1732596580000|2024-11-26 04:49:40|111041|110991|111045.7|110995.7|111050.2|111000.2|111040.7|110990.7|37
1732596590000|2024-11-26 04:49:50|111040.1|110990.1|111041.8|110991.8|111048.8|110998.8|111036.5|110986.5|34
1732596600000|2024-11-26 04:50:00|111042.7|110992.7|111045.2|110995.2|111046.4|110996.4|111040.7|110990.7|13
1732596610000|2024-11-26 04:50:10|111044.3|110994.3|111045|110995|111118.2|111006.3|111041|110951.8|27
1732596620000|2024-11-26 04:50:20|111045.4|110995.4|111045.3|110995.3|111046|110996|111040.2|110990.2|29
1732596630000|2024-11-26 04:50:30|111042.6|110992.6|111046.8|110996.8|111048.8|110998.8|111039.2|110989.2|22
1732596640000|2024-11-26 04:50:40|111046.6|110996.6|111046.2|110996.2|111051.2|111001.2|111046|110996|15
1732596650000|2024-11-26 04:50:50|111046.7|110996.7|111046.9|110996.9|111050.7|111000.7|111044.2|110994.2|22
1732596660000|2024-11-26 04:51:00|111049|110999|111039.5|110989.5|111050.2|111000.2|111038.7|110988.7|43
1732596670000|2024-11-26 04:51:10|111042.3|110992.3|111045.9|110995.9|111049.6|110999.6|111038.3|110988.3|48
1732596680000|2024-11-26 04:51:20|111049.5|110999.5|111046.2|110996.2|111051.2|111001.2|111046.2|110996.2|24
1732596690000|2024-11-26 04:51:30|111047.2|110997.2|111047.3|110997.3|111051.3|111001.3|111041.3|110991.3|29
1732596700000|2024-11-26 04:51:40|111046.5|110996.5|111050.1|111000.1|111050.3|111000.3|111043.6|110993.6|21
1732596710000|2024-11-26 04:51:50|111047.7|110997.7|111046.9|110996.9|111051.4|111001.4|111040.8|110990.8|40
1732596720000|2024-11-26 04:52:00|111046.3|110996.3|111029.1|110979.1|111047.8|110997.8|111028.4|110978.4|38
1732596730000|2024-11-26 04:52:10|111030.7|110980.7|111028.1|110978.1|111037.6|110987.6|111018.5|110968.5|46
1732596740000|2024-11-26 04:52:20|111031|110981|111025.3|110975.3|111031.7|110981.7|111020.4|110970.4|56
1732596750000|2024-11-26 04:52:30|111026.7|110976.7|111032.6|110982.6|111038|110988|111025.5|110975.5|46
1732596760000|2024-11-26 04:52:40|111031.9|110981.9|111037.7|110987.7|111044.1|110994.1|111030.9|110980.9|34
1732596770000|2024-11-26 04:52:50|111036.1|110986.1|111040.3|110990.3|111044.3|110994.3|111034.8|110984.8|31
1732596780000|2024-11-26 04:53:00|111041.3|110991.3|111037.2|110987.2|111047.1|110997.1|111028.7|110978.7|36
1732596790000|2024-11-26 04:53:10|111038.6|110988.6|111035.5|110985.5|111038.7|110988.7|111029.4|110979.4|41
1732596800000|2024-11-26 04:53:20|111035.8|110985.8|111033.9|110983.9|111039.6|110989.6|111032.3|110982.3|47
1732596810000|2024-11-26 04:53:30|111034.6|110984.6|111033.8|110983.8|111042.9|110992.9|111031.4|110981.4|46
1732596820000|2024-11-26 04:53:40|111035.3|110985.3|111031.8|110981.8|111039.7|110989.7|111029.1|110979.1|40
1732596830000|2024-11-26 04:53:50|111032.8|110982.8|111032.1|110982.1|111039.7|110989.7|111030|110980|27
1732596840000|2024-11-26 04:54:00|111035.6|110985.6|111031.5|110981.5|111039.9|110989.9|111028.2|110978.2|41
1732596850000|2024-11-26 04:54:10|111031.7|110981.7|111023.2|110973.2|111032.9|110982.9|111017.6|110967.6|45
1732596860000|2024-11-26 04:54:20|111022.7|110972.7|111033.4|110983.4|111036.7|110986.7|111022.7|110972.7|48
1732596870000|2024-11-26 04:54:30|111032.5|110982.5|111030.6|110980.6|111033.4|110983.4|111028.6|110978.6|28
1732596880000|2024-11-26 04:54:40|111029.6|110979.6|111023.2|110973.2|111033.6|110983.6|111021.3|110971.3|32
1732596890000|2024-11-26 04:54:50|111017.2|110967.2|111021|110971|111026.6|110976.6|111011.2|110961.2|35
1732596900000|2024-11-26 04:55:00|111015.2|110965.2|111029.3|110979.3|111039.4|110989.4|111015.2|110965.2|41
1732596910000|2024-11-26 04:55:10|111029.7|110979.7|111034.1|110984.1|111037.4|110987.4|111027.7|110977.7|42
1732596920000|2024-11-26 04:55:20|111035.9|110985.9|111033.4|110983.4|111037.1|110987.1|111031|110981|29
1732596930000|2024-11-26 04:55:30|111033.2|110983.2|111032.3|110982.3|111036|110986|111029.2|110979.2|38
1732596940000|2024-11-26 04:55:40|111031.1|110981.1|111031.6|110981.6|111033.3|110983.3|111030.6|110980.6|13
1732596950000|2024-11-26 04:55:50|111031.8|110981.8|111030|110980|111037.2|110987.2|111024.6|110974.6|20
1732596960000|2024-11-26 04:56:00|111031.5|110981.5|111029|110979|111037.2|110987.2|111028.3|110978.3|36
1732596970000|2024-11-26 04:56:10|111028|110978|111027.8|110977.8|111030.9|110980.9|111019.4|110969.4|32
1732596980000|2024-11-26 04:56:20|111029.8|110979.8|111029.9|110979.9|111032.3|110982.3|111024.2|110974.2|29
1732596990000|2024-11-26 04:56:30|111031.5|110981.5|111030.3|110980.3|111031.5|110981.5|111027.4|110977.4|20
1732597000000|2024-11-26 04:56:40|111028.3|110978.3|111037.1|110987.1|111037.1|110987.1|111027.4|110977.4|17
1732597010000|2024-11-26 04:56:50|111034|110984|111042.8|110992.8|111048.1|110998.1|111032.2|110982.2|26
1732597020000|2024-11-26 04:57:00|111046.5|110996.5|111046|110996|111051.2|111001.2|111036.4|110986.4|56
1732597030000|2024-11-26 04:57:10|111048.4|110998.4|111045.5|110995.5|111050.8|111000.8|111037.8|110987.8|43
1732597040000|2024-11-26 04:57:20|111040.7|110990.7|111032.3|110982.3|111045.3|110995.3|111029.5|110979.5|32
1732597050000|2024-11-26 04:57:30|111030.8|110980.8|111030.1|110980.1|111032.3|110982.3|111026.8|110976.8|35
1732597060000|2024-11-26 04:57:40|111028.9|110978.9|111030|110980|111032.4|110982.4|111025.9|110975.9|32
1732597070000|2024-11-26 04:57:50|111032.2|110982.2|111033.9|110983.9|111038.3|110988.3|111026.9|110976.9|53
1732597080000|2024-11-26 04:58:00|111032.4|110982.4|111023.9|110973.9|111036.9|110986.9|111014|110964|53
1732597090000|2024-11-26 04:58:10|111025.1|110975.1|111033.6|110983.6|111033.6|110983.6|111015|110965|31
1732597100000|2024-11-26 04:58:20|111032|110982|111028.7|110978.7|111033.2|110983.2|111026.5|110976.5|26
1732597110000|2024-11-26 04:58:30|111029|110979|111028.8|110978.8|111038|110988|111027.2|110977.2|28
1732597120000|2024-11-26 04:58:40|111029.3|110979.3|111032.5|110982.5|111033.9|110983.9|111028.1|110978.1|14
1732597130000|2024-11-26 04:58:50|111032.4|110982.4|111033.8|110983.8|111039|110989|111030|110980|28
1732597140000|2024-11-26 04:59:00|111036.7|110986.7|111033.9|110983.9|111040.8|110990.8|111031.2|110981.2|33
1732597150000|2024-11-26 04:59:10|111031.2|110981.2|111034.2|110984.2|111035.8|110985.8|111030|110980|25
1732597160000|2024-11-26 04:59:20|111035.6|110985.6|111032.3|110982.3|111035.9|110985.9|111032.3|110982.3|12
1732597170000|2024-11-26 04:59:30|111032.7|110982.7|111034.9|110984.9|111034.9|110984.9|111029.9|110979.9|17
1732597180000|2024-11-26 04:59:40|111033.6|110983.6|111030.5|110980.5|111037.7|110987.7|111028.3|110978.3|16
1732597190000|2024-11-26 04:59:50|111031.7|110981.7|111027|110977|111034.6|110984.6|111025.2|110975.2|25
1732597200000|2024-11-26 05:00:00|111025.8|110975.8|111021|110971|111030.8|110980.8|111013|110963|49
1732597210000|2024-11-26 05:00:10|111019.8|110969.8|111015.2|110965.2|111024.4|110974.4|111013.6|110963.6|46
1732597220000|2024-11-26 05:00:20|111018|110968|111023.3|110973.3|111030.3|110980.3|111012.2|110962.2|36
1732597230000|2024-11-26 05:00:30|111022.1|110972.1|111018.3|110968.3|111023.1|110973.1|111014|110964|28
1732597240000|2024-11-26 05:00:40|111017.3|110967.3|111020.2|110970.2|111023.6|110973.6|111011.8|110961.8|52
1732597250000|2024-11-26 05:00:50|111019.1|110969.1|111019.4|110969.4|111020.6|110970.6|111011.1|110961.1|28
1732597260000|2024-11-26 05:01:00|111020.3|110970.3|111022.3|110972.3|111027.9|110977.9|111020.3|110970.3|26
1732597270000|2024-11-26 05:01:10|111015.7|110965.7|111022.2|110972.2|111022.6|110972.6|111015.7|110965.7|25
1732597280000|2024-11-26 05:01:20|111023.7|110973.7|111016.5|110966.5|111030.2|110980.2|111015.9|110965.9|32
1732597290000|2024-11-26 05:01:30|111016.7|110966.7|111017.2|110967.2|111017.9|110967.9|111014.3|110964.3|22
1732597300000|2024-11-26 05:01:40|111018.2|110968.2|111017.7|110967.7|111018.2|110968.2|111015|110965|31
1732597310000|2024-11-26 05:01:50|111016.5|110966.5|111016.4|110966.4|111019.6|110969.6|111013.4|110963.4|35
1732597320000|2024-11-26 05:02:00|111015.2|110965.2|111017.7|110967.7|111022.1|110972.1|111011.1|110961.1|46
1732597330000|2024-11-26 05:02:10|111017.6|110967.6|111004.5|110954.5|111017.6|110967.6|111003.4|110953.4|42
1732597340000|2024-11-26 05:02:20|111003.7|110953.7|110994.4|110944.4|111005.7|110955.7|110988.8|110938.8|48
1732597350000|2024-11-26 05:02:30|110995.4|110945.4|110993.6|110943.6|111004.6|110954.6|110988.3|110938.3|50
1732597360000|2024-11-26 05:02:40|110993.4|110943.4|110992|110942|110995.9|110945.9|110987.5|110937.5|32
1732597370000|2024-11-26 05:02:50|110990.4|110940.4|110996.6|110946.6|110999.6|110949.6|110985.2|110935.2|47
1732597380000|2024-11-26 05:03:00|110999.9|110949.9|110996|110946|110999.9|110949.9|110988.4|110938.4|50
1732597390000|2024-11-26 05:03:10|110994.8|110944.8|111011.6|110961.6|111015.2|110965.2|110994.8|110944.8|46
1732597400000|2024-11-26 05:03:20|111008.2|110958.2|111007.4|110957.4|111015.2|110965.2|110999.5|110949.5|50
1732597410000|2024-11-26 05:03:30|111005|110955|111009.1|110959.1|111011|110961|111003.1|110953.1|43
1732597420000|2024-11-26 05:03:40|111010.9|110960.9|111009.8|110959.8|111013.8|110963.8|111005.2|110955.2|40
1732597430000|2024-11-26 05:03:50|111010|110960|111014.8|110964.8|111018.6|110968.6|111010|110960|43
1732597440000|2024-11-26 05:04:00|111015.3|110965.3|111016.2|110966.2|111017|110967|111001.3|110951.3|46
1732597450000|2024-11-26 05:04:10|111011.2|110961.2|111012|110962|111016.3|110966.3|111007.9|110957.9|35
1732597460000|2024-11-26 05:04:20|111014.3|110964.3|111016.2|110966.2|111019.6|110969.6|111013.2|110963.2|34
1732597470000|2024-11-26 05:04:30|111015.7|110965.7|111017.6|110967.6|111018.8|110968.8|111008.3|110958.3|24
1732597480000|2024-11-26 05:04:40|111017.7|110967.7|111016.8|110966.8|111019|110969|111005.7|110955.7|40
1732597490000|2024-11-26 05:04:50|111016.7|110966.7|111018.3|110968.3|111020.7|110970.7|111015.8|110965.8|15
1732597500000|2024-11-26 05:05:00|111019.3|110969.3|111019.4|110969.4|111021|110971|111014.4|110964.4|23
1732597510000|2024-11-26 05:05:10|111019.3|110969.3|111013.2|110963.2|111019.4|110969.4|111001.1|110951.1|22
1732597520000|2024-11-26 05:05:20|111014.4|110964.4|111017.9|110967.9|111019.2|110969.2|111007.3|110957.3|28
1732597530000|2024-11-26 05:05:30|111015.7|110965.7|111014.3|110964.3|111016.6|110966.6|111003|110953|29
1732597540000|2024-11-26 05:05:40|111013|110963|111005.7|110955.7|111016.9|110966.9|111000.7|110950.7|39
1732597550000|2024-11-26 05:05:50|111006.4|110956.4|111008.5|110958.5|111011|110961|111005|110955|34
1732597560000|2024-11-26 05:06:00|111008.2|110958.2|111006.7|110956.7|111012.1|110962.1|111006.7|110956.7|23
1732597570000|2024-11-26 05:06:10|111006.9|110956.9|111012.2|110962.2|111017.7|110967.7|111002.7|110952.7|21
1732597580000|2024-11-26 05:06:20|111011|110961|111016.5|110966.5|111021|110971|111011|110961|29
1732597590000|2024-11-26 05:06:30|111017.4|110967.4|111025.6|110975.6|111029.3|110979.3|111013.2|110963.2|28
1732597600000|2024-11-26 05:06:40|111025.1|110975.1|111031.1|110981.1|111035.2|110985.2|111022.8|110972.8|38
1732597610000|2024-11-26 05:06:50|111030.8|110980.8|111029.7|110979.7|111030.8|110980.8|111025.6|110975.6|15
1732597620000|2024-11-26 05:07:00|111024.1|110974.1|111023.4|110973.4|111035.5|110985.5|111019.8|110969.8|40
1732597630000|2024-11-26 05:07:10|111022.1|110972.1|111022.8|110972.8|111025.6|110975.6|111019.2|110969.2|18
1732597640000|2024-11-26 05:07:20|111025.1|110975.1|111023.8|110973.8|111027|110977|111013.9|110963.9|44
1732597650000|2024-11-26 05:07:30|111024.8|110974.8|111023.9|110973.9|111026.6|110976.6|111018.2|110968.2|53
1732597660000|2024-11-26 05:07:40|111018.7|110968.7|111023.7|110973.7|111034.3|110984.3|111016|110966|61
1732597670000|2024-11-26 05:07:50|111023|110973|111018.6|110968.6|111028.5|110978.5|111018.6|110968.6|60
1732597680000|2024-11-26 05:08:00|111022.6|110972.6|111027.2|110977.2|111032.7|110982.7|111017.6|110967.6|45
1732597690000|2024-11-26 05:08:10|111025.9|110975.9|111021|110971|111027.7|110977.7|111012.8|110962.8|48
1732597700000|2024-11-26 05:08:20|111022.9|110972.9|111032.7|110982.7|111039|110989|111022.3|110972.3|32
1732597710000|2024-11-26 05:08:30|111032.3|110982.3|111032.9|110982.9|111043|110993|111029|110979|44
1732597720000|2024-11-26 05:08:40|111031.9|110981.9|111032.4|110982.4|111036.7|110986.7|111027.9|110977.9|39
1732597730000|2024-11-26 05:08:50|111027.6|110977.6|111024.9|110974.9|111042.7|110992.7|111024.9|110974.9|40
1732597740000|2024-11-26 05:09:00|111026.7|110976.7|111026.7|110976.7|111028.5|110978.5|111024.4|110974.4|23
1732597750000|2024-11-26 05:09:10|111027.9|110977.9|111023|110973|111035|110985|111022.6|110972.6|41
1732597760000|2024-11-26 05:09:20|111024.8|110974.8|111035.5|110985.5|111037.3|110987.3|111020.9|110970.9|43
1732597770000|2024-11-26 05:09:30|111034.2|110984.2|111036.3|110986.3|111044.8|110994.8|111032.6|110982.6|33
1732597780000|2024-11-26 05:09:40|111037.9|110987.9|111035.9|110985.9|111042.3|110992.3|111034.5|110984.5|22
1732597790000|2024-11-26 05:09:50|111037.7|110987.7|111033.5|110983.5|111049.1|110999.1|111032.6|110982.6|39
1732597800000|2024-11-26 05:10:00|111031.3|110981.3|111031.6|110981.6|111042.3|110992.3|111030.6|110980.6|40
1732597810000|2024-11-26 05:10:10|111028.9|110978.9|111008.8|110958.8|111029.6|110979.6|111008.2|110958.2|51
1732597820000|2024-11-26 05:10:20|111006.4|110956.4|111003.3|110953.3|111016.3|110966.3|111003.3|110953.3|54
1732597830000|2024-11-26 05:10:30|111002.9|110952.9|111019.8|110969.8|111019.8|110969.8|111002.2|110952.2|61
1732597840000|2024-11-26 05:10:40|111018.6|110968.6|111014.5|110964.5|111020|110970|111006.4|110956.4|65
1732597850000|2024-11-26 05:10:50|111015.5|110965.5|111012.5|110962.5|111019.6|110969.6|111006.9|110956.9|62
1732597860000|2024-11-26 05:11:00|111015.1|110965.1|111030|110980|111030|110980|111011.5|110961.5|55
1732597870000|2024-11-26 05:11:10|111029.8|110979.8|111031.5|110981.5|111034.6|110984.6|111023.9|110973.9|33
1732597880000|2024-11-26 05:11:20|111029.5|110979.5|111028.8|110978.8|111033.2|110983.2|111021.6|110971.6|43
1732597890000|2024-11-26 05:11:30|111030.2|110980.2|111025.3|110975.3|111033.5|110983.5|111014.6|110964.6|43
1732597900000|2024-11-26 05:11:40|111027.5|110977.5|111027.3|110977.3|111036.2|110986.2|111022.3|110972.3|32
1732597910000|2024-11-26 05:11:50|111030.1|110980.1|111029.7|110979.7|111035.2|110985.2|111028.9|110978.9|24
1732597920000|2024-11-26 05:12:00|111031.8|110981.8|111053.5|111003.5|111060.7|111010.7|111031.5|110981.5|49
1732597930000|2024-11-26 05:12:10|111059.3|111009.3|111062.6|111012.6|111067.3|111017.3|111048.8|110998.8|65
1732597940000|2024-11-26 05:12:20|111062.2|111012.2|111070.9|111020.9|111078|111028|111062.2|111012.2|70
1732597950000|2024-11-26 05:12:30|111070.7|111020.7|111068|111018|111079.6|111029.6|111064.5|111014.5|65
1732597960000|2024-11-26 05:12:40|111068.5|111018.5|111058.4|111008.4|111077.7|111027.7|111058.4|111008.4|58
1732597970000|2024-11-26 05:12:50|111060.8|111010.8|111072|111022|111072|111022|111056.8|111006.8|63
1732597980000|2024-11-26 05:13:00|111069.7|111019.7|111064.3|111014.3|111069.7|111019.7|111060.5|111010.5|62
1732597990000|2024-11-26 05:13:10|111060.7|111010.7|111065.3|111015.3|111067.7|111017.7|111056.1|111006.1|42
1732598000000|2024-11-26 05:13:20|111063.4|111013.4|111065.8|111015.8|111068.7|111018.7|111060.1|111010.1|36
1732598010000|2024-11-26 05:13:30|111067.7|111017.7|111064.4|111014.4|111069.9|111019.9|111060.2|111010.2|45
1732598020000|2024-11-26 05:13:40|111064.9|111014.9|111065.1|111015.1|111068.6|111018.6|111061.6|111011.6|37
1732598030000|2024-11-26 05:13:50|111067.2|111017.2|111080.7|111030.7|111080.9|111030.9|111058.6|111008.6|36
1732598040000|2024-11-26 05:14:00|111080.5|111030.5|111078.6|111028.6|111080.5|111030.5|111073.5|111023.5|23
1732598050000|2024-11-26 05:14:10|111078.4|111028.4|111085.7|111035.7|111131.2|111036.4|111073.3|110999.1|43
1732598060000|2024-11-26 05:14:20|111083.6|111033.6|111082.2|111032.2|111139.7|111039.2|111078.1|111000.8|39
1732598070000|2024-11-26 05:14:30|111082.3|111032.3|111088.3|111038.3|111124.5|111039.8|111079.6|110993.6|25
1732598080000|2024-11-26 05:14:40|111090.2|111040.2|111139.3|111012.9|111147.2|111048.9|111086.9|110997.7|34
1732598090000|2024-11-26 05:14:50|111139.2|111043.3|111131.1|110999.2|111155|111045.4|111083|110997.4|34
1732598100000|2024-11-26 05:15:00|111127|110998.7|111127.3|110990.2|111162.3|111033.9|111083.9|110988.8|33
1732598110000|2024-11-26 05:15:10|111117.8|110986.9|111082.1|111032.1|111143.4|111045.5|111082.1|110986.9|26
1732598120000|2024-11-26 05:15:20|111127.8|110998.2|111086.3|111036.3|111128.6|111038.6|111079.4|110997.9|30
1732598130000|2024-11-26 05:15:30|111086.2|111036.2|111081.1|111031.1|111086.5|111036.5|111078.1|111028.1|27
1732598140000|2024-11-26 05:15:40|111081.6|111031.6|111078.5|111028.5|111132.2|111038.4|111078.5|111000.6|27
1732598150000|2024-11-26 05:15:50|111078.4|111028.4|111079.6|111029.6|111127.7|111031|111073.6|110990.9|29
1732598160000|2024-11-26 05:16:00|111119.9|110993.3|111061.2|111011.2|111132.6|111030.8|111061.2|110980.4|43
1732598170000|2024-11-26 05:16:10|111061.5|111011.5|111111.4|110986.3|111127.6|111027.2|111061.5|110986.3|41
1732598180000|2024-11-26 05:16:20|111071.2|110985.8|111070.4|111020.4|111120.9|111025.8|111069.6|110982.3|32
1732598190000|2024-11-26 05:16:30|111070.6|111020.6|111071.9|111021.9|111078.1|111028.1|111068.3|111018.3|27
1732598200000|2024-11-26 05:16:40|111074.2|111024.2|111082.4|111032.4|111133|111039.1|111070.9|111005.5|39
1732598210000|2024-11-26 05:16:50|111079.3|111029.3|111080.1|111030.1|111090.9|111040.9|111076.6|111026.6|32
1732598220000|2024-11-26 05:17:00|111082.5|111032.5|111076.6|111026.6|111092.6|111042.6|111076.5|111026.5|35
1732598230000|2024-11-26 05:17:10|111076.3|111026.3|111080.3|111030.3|111085.6|111035.6|111075.2|111025.2|23
1732598240000|2024-11-26 05:17:20|111078.9|111028.9|111077.7|111027.7|111084|111034|111071.1|111021.1|37
1732598250000|2024-11-26 05:17:30|111076|111026|111080.8|111030.8|111090.6|111040.6|111076|111026|34
1732598260000|2024-11-26 05:17:40|111084.7|111034.7|111126|111000.2|111126|111041.5|111082|111000.2|34
1732598270000|2024-11-26 05:17:50|111085.9|111035.9|111086.9|111036.9|111121.4|111041|111082.9|110990.4|35
1732598280000|2024-11-26 05:18:00|111121.7|110995.1|111082.2|111032.2|111128.7|111043.9|111082.2|110995.1|33
1732598290000|2024-11-26 05:18:10|111084.7|111034.7|111082.4|111032.4|111089.3|111039.3|111080.9|111030.9|30
1732598300000|2024-11-26 05:18:20|111083|111033|111089|111039|111125|111046.5|111081.6|110999.1|42
1732598310000|2024-11-26 05:18:30|111093|111043|111077.6|111027.6|111123.9|111043|111075.3|110998.5|27
1732598320000|2024-11-26 05:18:40|111079|111029|111090.1|111040.1|111128|111044.1|111078.2|110998.2|37
1732598330000|2024-11-26 05:18:50|111090.7|111040.7|111092.4|111042.4|111121.3|111042.4|111078.4|110993|38
1732598340000|2024-11-26 05:19:00|111092.2|111042.2|111133.4|111007.4|111139|111055.6|111087.6|111007.4|37
1732598350000|2024-11-26 05:19:10|111098.7|111048.7|111082.4|111032.4|111131.5|111051.4|111077.8|111005|33
1732598360000|2024-11-26 05:19:20|111081.1|111031.1|111081|111031|111085.8|111035.8|111075.8|111025.8|31
1732598370000|2024-11-26 05:19:30|111083.9|111033.9|111079.8|111029.8|111086.2|111036.2|111074.7|111024.7|22
1732598380000|2024-11-26 05:19:40|111076.1|111026.1|111079.5|111029.5|111085.3|111035.3|111076.1|111026.1|25
1732598390000|2024-11-26 05:19:50|111076.5|111026.5|111080.1|111030.1|111117.3|111035|111075.7|110991.5|39
1732598400000|2024-11-26 05:20:00|111080.2|111030.2|111095.6|111045.6|111134.8|111049.6|111080.2|111003.8|34
1732598410000|2024-11-26 05:20:10|111095.2|111045.2|111135.9|111006.4|111136.4|111050.4|111095.2|111005.8|28
1732598420000|2024-11-26 05:20:20|111136.9|111002.8|111139.3|111007.7|111140.2|111053.5|111101.3|111002.5|26
1732598430000|2024-11-26 05:20:30|111139.1|111003.8|111103.3|111053.3|111139.1|111061.9|111102.9|111003.4|36
1732598440000|2024-11-26 05:20:40|111103.4|111053.4|111093.5|111043.5|111103.4|111053.4|111088.7|111038.7|29
1732598450000|2024-11-26 05:20:50|111097.8|111047.8|111094.9|111044.9|111105|111055|111088|111038|31
1732598460000|2024-11-26 05:21:00|111101.9|111051.9|111117.8|111067.8|111190.7|111082.5|111093.4|111010|37
1732598470000|2024-11-26 05:21:10|111155.4|111021|111164.8|111028.1|111166.6|111070|111118.8|111020.1|38
1732598480000|2024-11-26 05:21:20|111165.5|111027.4|111122.1|111072.1|111167.3|111072.1|111108.8|111019.4|31
1732598490000|2024-11-26 05:21:30|111158.3|111031.4|111149.9|111022.6|111158.3|111068|111111.6|111019.7|33
1732598500000|2024-11-26 05:21:40|111152.1|111014.1|111132.3|111082.3|111184.1|111082.3|111112.7|111014.1|38
1732598510000|2024-11-26 05:21:50|111166.5|111039.9|111113.5|111063.5|111166.5|111081.1|111108.5|111039.9|16
1732598520000|2024-11-26 05:22:00|111109.8|111059.8|111107.3|111057.3|111113.6|111063.6|111099.2|111049.2|25
1732598530000|2024-11-26 05:22:10|111107.9|111057.9|111114.3|111064.3|111158.1|111070.6|111103.9|111022.5|17
1732598540000|2024-11-26 05:22:20|111150|111022.5|111119.5|111069.5|111166.9|111078.9|111112|111022.5|30
1732598550000|2024-11-26 05:22:30|111119.4|111069.4|111122.6|111072.6|111175.8|111076.3|111114.3|111028.4|34
1732598560000|2024-11-26 05:22:40|111122.7|111072.7|111119.8|111069.8|111166|111078|111119.8|111034.7|21
1732598570000|2024-11-26 05:22:50|111118.7|111068.7|111106.8|111056.8|111119.3|111069.3|111102.2|111052.2|20
1732598580000|2024-11-26 05:23:00|111108.5|111058.5|111114.8|111064.8|111116.6|111066.6|111105.8|111055.8|18
1732598590000|2024-11-26 05:23:10|111112.6|111062.6|111160.9|111032|111161.2|111063.3|111112.6|111032|11
1732598600000|2024-11-26 05:23:20|111161|111034.3|111160.4|111033.5|111165.6|111034.3|111159.7|111032.9|15
1732598610000|2024-11-26 05:23:30|111124.7|111074.7|111159.5|111034.1|111160.9|111074.8|111116|111032|18
1732598620000|2024-11-26 05:23:40|111160|111074.6|111115.3|111065.3|111160.5|111074.6|111114.5|111033.3|9
1732598630000|2024-11-26 05:23:50|111112.7|111062.7|111115.3|111065.3|111116.9|111066.9|111101|111051|13
1732598640000|2024-11-26 05:24:00|111112.8|111062.8|111116.1|111066.1|111172.4|111066.1|111101.4|111018|19
1732598650000|2024-11-26 05:24:10|111116.7|111066.7|111111.7|111061.7|111173.1|111077.3|111109|111030.3|38
1732598660000|2024-11-26 05:24:20|111111.5|111061.5|111113.3|111063.3|111165.4|111066|111110.5|111038.4|39
1732598670000|2024-11-26 05:24:30|111115.7|111065.7|111101.3|111051.3|111120.5|111070.5|111097.6|111047.6|46
1732598680000|2024-11-26 05:24:40|111101.4|111051.4|111108.2|111058.2|111165.2|111071.1|111092.1|111018|31
1732598690000|2024-11-26 05:24:50|111107.6|111057.6|111103|111053|111108.4|111058.4|111102.5|111052.5|10
1732598700000|2024-11-26 05:25:00|111105.4|111055.4|111113.6|111063.6|111118|111068|111104|111054|18
1732598710000|2024-11-26 05:25:10|111113.7|111063.7|111131.3|111081.3|111188.1|111090.3|111113.7|111041|24
1732598720000|2024-11-26 05:25:20|111190.2|111061.3|111121.3|111071.3|111190.2|111094.1|111121.3|111034.4|24
1732598730000|2024-11-26 05:25:30|111129.2|111079.2|111107.8|111057.8|111176.7|111084.1|111107.8|111042.2|27
1732598740000|2024-11-26 05:25:40|111108.1|111058.1|111111|111061|111163.9|111081.4|111107.8|111038.8|22
1732598750000|2024-11-26 05:25:50|111112.7|111062.7|111117.8|111067.8|111121.6|111071.6|111103|111053|24
1732598760000|2024-11-26 05:26:00|111116.8|111066.8|111116|111066|111160.6|111071.3|111113.3|111033.5|19
1732598770000|2024-11-26 05:26:10|111116.2|111066.2|111104|111054|111121.3|111071.3|111101.5|111051.5|37
1732598780000|2024-11-26 05:26:20|111104.5|111054.5|111100.4|111050.4|111104.8|111054.8|111100|111050|19
1732598790000|2024-11-26 05:26:30|111100.3|111050.3|111111.7|111061.7|111152.9|111064.9|111099.7|111009.2|32
1732598800000|2024-11-26 05:26:40|111111.3|111061.3|111097.4|111047.4|111111.6|111061.6|111093.2|111043.2|25
1732598810000|2024-11-26 05:26:50|111099.2|111049.2|111115.4|111065.4|111115.5|111065.5|111097.4|111047.4|21
1732598820000|2024-11-26 05:27:00|111113.4|111063.4|111146|111002.1|111146|111068.7|111108.6|111002.1|29
1732598830000|2024-11-26 05:27:10|111138.4|111004.5|111095.1|111045.1|111143|111060.4|111093.2|111004.5|28
1732598840000|2024-11-26 05:27:20|111096|111046|111110|111060|111110|111060|111095|111045|34
1732598850000|2024-11-26 05:27:30|111110.6|111060.6|111110.9|111060.9|111111.3|111061.3|111107.4|111057.4|21
1732598860000|2024-11-26 05:27:40|111098.2|111048.2|111097|111047|111098.2|111048.2|111095.4|111045.4|10
1732598870000|2024-11-26 05:27:50|111095.1|111045.1|111098.1|111048.1|111099.5|111049.5|111091.9|111041.9|22
1732598880000|2024-11-26 05:28:00|111094.1|111044.1|111118.3|111068.3|111121|111071|111090.2|111040.2|23
1732598890000|2024-11-26 05:28:10|111118.9|111068.9|111145.4|111013.4|111164.6|111069.1|111113.4|111008.7|15
1732598900000|2024-11-26 05:28:20|111145.8|111013.8|111122.9|111072.9|111155.8|111072.9|111114.6|111013.5|20
1732598910000|2024-11-26 05:28:30|111153.6|111017.1|111099|111049|111171|111056.4|111099|111015.4|25
1732598920000|2024-11-26 05:28:40|111101.4|111051.4|111109.1|111059.1|111118.8|111068.8|111097.1|111047.1|26
1732598930000|2024-11-26 05:28:50|111109.3|111059.3|111107.7|111057.7|111112.3|111062.3|111095.3|111045.3|23
1732598940000|2024-11-26 05:29:00|111095.9|111045.9|111095.8|111045.8|111138.4|111048.3|111091.4|111006|29
1732598950000|2024-11-26 05:29:10|111093.6|111043.6|111097.9|111047.9|111099.6|111049.6|111093.6|111043.6|13
1732598960000|2024-11-26 05:29:20|111097.1|111047.1|111096.9|111046.9|111101.4|111051.4|111095.4|111045.4|12
1732598970000|2024-11-26 05:29:30|111095.3|111045.3|111121.4|111071.4|111124.2|111074.2|111095.3|111045.3|50
1732598980000|2024-11-26 05:29:40|111118.7|111068.7|111122.1|111072.1|111128.6|111078.6|111115|111065|52
1732598990000|2024-11-26 05:29:50|111123.6|111073.6|111127.6|111077.6|111131.5|111081.5|111121.1|111071.1|43
1732599000000|2024-11-26 05:30:00|111132.2|111082.2|111134.9|111084.9|111144.4|111094.4|111120.5|111070.5|52
1732599010000|2024-11-26 05:30:10|111130.5|111080.5|111120.8|111070.8|111134.3|111084.3|111117.3|111067.3|55
1732599020000|2024-11-26 05:30:20|111116|111066|111121.2|111071.2|111158.4|111079.9|111113.7|111031.7|43
1732599030000|2024-11-26 05:30:30|111120.7|111070.7|111125.2|111075.2|111132.5|111082.5|111114.1|111064.1|35
1732599040000|2024-11-26 05:30:40|111123.7|111073.7|111113.9|111063.9|111149.1|111077|111111.9|111019.2|32
1732599050000|2024-11-26 05:30:50|111116.6|111066.6|111112.3|111062.3|111119.3|111069.3|111108.8|111058.8|41
1732599060000|2024-11-26 05:31:00|111113.9|111063.9|111114.9|111064.9|111122|111072|111103.6|111053.6|40
1732599070000|2024-11-26 05:31:10|111117|111067|111114.5|111064.5|111121.6|111071.6|111110.6|111060.6|38
1732599080000|2024-11-26 05:31:20|111115.3|111065.3|111097.9|111047.9|111117.1|111067.1|111097.5|111047.5|31
1732599090000|2024-11-26 05:31:30|111094.1|111044.1|111098.7|111048.7|111103.5|111053.5|111092.5|111042.5|40
1732599100000|2024-11-26 05:31:40|111096.9|111046.9|111087.4|111037.4|111109|111059|111087.4|111037.4|37
1732599110000|2024-11-26 05:31:50|111093.1|111043.1|111096.6|111046.6|111098.5|111048.5|111087.4|111037.4|28
1732599120000|2024-11-26 05:32:00|111097.8|111047.8|111097.6|111047.6|111102.2|111052.2|111089.1|111039.1|41
1732599130000|2024-11-26 05:32:10|111096.6|111046.6|111095.6|111045.6|111101.2|111051.2|111088.3|111038.3|57
1732599140000|2024-11-26 05:32:20|111095.2|111045.2|111085.9|111035.9|111096.1|111046.1|111075.1|111025.1|48
1732599150000|2024-11-26 05:32:30|111085|111035|111086.2|111036.2|111088.3|111038.3|111078.9|111028.9|45
1732599160000|2024-11-26 05:32:40|111085|111035|111077.6|111027.6|111089.4|111039.4|111075.3|111025.3|32
1732599170000|2024-11-26 05:32:50|111076.4|111026.4|111074.9|111024.9|111081.2|111031.2|111071.1|111021.1|39
1732599180000|2024-11-26 05:33:00|111077.7|111027.7|111071.5|111021.5|111078.3|111028.3|111062.6|111012.6|47
1732599190000|2024-11-26 05:33:10|111071.7|111021.7|111075.4|111025.4|111075.4|111025.4|111060|111010|44
1732599200000|2024-11-26 05:33:20|111073.2|111023.2|111078.1|111028.1|111078.1|111028.1|111065.9|111015.9|48
1732599210000|2024-11-26 05:33:30|111076.5|111026.5|111079.6|111029.6|111083.5|111033.5|111074.4|111024.4|54
1732599220000|2024-11-26 05:33:40|111073.8|111023.8|111080.7|111030.7|111084.1|111034.1|111073|111023|45
1732599230000|2024-11-26 05:33:50|111082.2|111032.2|111080.1|111030.1|111084.5|111034.5|111073.9|111023.9|44
1732599240000|2024-11-26 05:34:00|111078.2|111028.2|111081.5|111031.5|111081.7|111031.7|111073.5|111023.5|43
1732599250000|2024-11-26 05:34:10|111078|111028|111082.1|111032.1|111089.3|111039.3|111071.2|111021.2|45
1732599260000|2024-11-26 05:34:20|111082.9|111032.9|111088.3|111038.3|111095.7|111045.7|111082.3|111032.3|50
1732599270000|2024-11-26 05:34:30|111087.9|111037.9|111083.6|111033.6|111089.3|111039.3|111077.7|111027.7|52
1732599280000|2024-11-26 05:34:40|111086.5|111036.5|111080.9|111030.9|111086.5|111036.5|111076.5|111026.5|50
1732599290000|2024-11-26 05:34:50|111083.4|111033.4|111082.1|111032.1|111086.4|111036.4|111080|111030|38
1732599300000|2024-11-26 05:35:00|111083.7|111033.7|111091.8|111041.8|111095.3|111045.3|111073.2|111023.2|40
1732599310000|2024-11-26 05:35:10|111090|111040|111084.7|111034.7|111097.7|111047.7|111079.2|111029.2|42
1732599320000|2024-11-26 05:35:20|111095.4|111045.4|111084.3|111034.3|111096.6|111046.6|111072.6|111022.6|41
1732599330000|2024-11-26 05:35:30|111083.5|111033.5|111081.2|111031.2|111088.7|111038.7|111073.9|111023.9|38
1732599340000|2024-11-26 05:35:40|111083.5|111033.5|111077.6|111027.6|111090.2|111040.2|111076.3|111026.3|42
1732599350000|2024-11-26 05:35:50|111073|111023|111075.3|111025.3|111078|111028|111068.5|111018.5|37
1732599360000|2024-11-26 05:36:00|111075.9|111025.9|111073.9|111023.9|111086.4|111036.4|111073.1|111023.1|49
1732599370000|2024-11-26 05:36:10|111075.1|111025.1|111073.9|111023.9|111078.8|111028.8|111069.1|111019.1|23
1732599380000|2024-11-26 05:36:20|111074|111024|111078.4|111028.4|111082.1|111032.1|111068.1|111018.1|43
1732599390000|2024-11-26 05:36:30|111078.5|111028.5|111075.9|111025.9|111081.4|111031.4|111071.4|111021.4|50
1732599400000|2024-11-26 05:36:40|111076|111026|111069.6|111019.6|111078|111028|111066.4|111016.4|42
1732599410000|2024-11-26 05:36:50|111065|111015|111060.3|111010.3|111071.1|111021.1|111059.7|111009.7|26
1732599420000|2024-11-26 05:37:00|111060.5|111010.5|111062|111012|111067.2|111017.2|111051.5|111001.5|35
1732599430000|2024-11-26 05:37:10|111063.2|111013.2|111069.7|111019.7|111073.4|111023.4|111063.2|111013.2|27
1732599440000|2024-11-26 05:37:20|111071.2|111021.2|111069.9|111019.9|111072.8|111022.8|111062.5|111012.5|27
1732599450000|2024-11-26 05:37:30|111070.1|111020.1|111068.7|111018.7|111070.1|111020.1|111068.7|111018.7|2
1732599460000|2024-11-26 05:37:40|111068.8|111018.8|111073.4|111023.4|111075.4|111025.4|111065.8|111015.8|27
1732599470000|2024-11-26 05:37:50|111071.8|111021.8|111066|111016|111080|111030|111065.9|111015.9|11
1732599480000|2024-11-26 05:38:00|111067.4|111017.4|111090.4|111040.4|111094.6|111044.6|111067.4|111017.4|43
1732599490000|2024-11-26 05:38:10|111092.7|111042.7|111094.6|111044.6|111100.5|111050.5|111090.7|111040.7|54
1732599500000|2024-11-26 05:38:20|111096|111046|111093.7|111043.7|111158.6|111059.8|111092.7|111024.5|45
1732599510000|2024-11-26 05:38:30|111092.8|111042.8|111095.1|111045.1|111110.7|111060.7|111092.8|111042.8|51
1732599520000|2024-11-26 05:38:40|111095.5|111045.5|111097|111047|111102.2|111052.2|111087.4|111037.4|50
1732599530000|2024-11-26 05:38:50|111097.5|111047.5|111101.5|111051.5|111107.9|111057.9|111094.9|111044.9|52
1732599540000|2024-11-26 05:39:00|111098.7|111048.7|111084.6|111034.6|111106.5|111056.5|111083.8|111033.8|59
1732599550000|2024-11-26 05:39:10|111081.9|111031.9|111084.9|111034.9|111088.3|111038.3|111069.5|111019.5|50
1732599560000|2024-11-26 05:39:20|111082|111032|111084.9|111034.9|111086|111036|111071.9|111021.9|43
1732599570000|2024-11-26 05:39:30|111079.7|111029.7|111073.6|111023.6|111086.5|111036.5|111067.1|111017.1|51
1732599580000|2024-11-26 05:39:40|111072.6|111022.6|111085.1|111035.1|111087.2|111037.2|111070.7|111020.7|29
1732599590000|2024-11-26 05:39:50|111085|111035|111084.4|111034.4|111088.5|111038.5|111078.9|111028.9|44
1732599600000|2024-11-26 05:40:00|111082.5|111032.5|111092.3|111042.3|111096.7|111046.7|111079.1|111029.1|55
1732599610000|2024-11-26 05:40:10|111092.9|111042.9|111076.7|111026.7|111094.7|111044.7|111075.3|111025.3|32
1732599620000|2024-11-26 05:40:20|111080.5|111030.5|111078.4|111028.4|111083.1|111033.1|111073.8|111023.8|46
1732599630000|2024-11-26 05:40:30|111080.2|111030.2|111098.8|111048.8|111100.8|111050.8|111080.2|111030.2|36
1732599640000|2024-11-26 05:40:40|111100.2|111050.2|111097.3|111047.3|111102.6|111052.6|111086.3|111036.3|35
1732599650000|2024-11-26 05:40:50|111097.5|111047.5|111086.8|111036.8|111105.9|111055.9|111075.6|111025.6|26
1732599660000|2024-11-26 05:41:00|111087|111037|111074.5|111024.5|111091.3|111041.3|111074.5|111024.5|30
1732599670000|2024-11-26 05:41:10|111085.7|111035.7|111083.7|111033.7|111090.9|111040.9|111079.6|111029.6|53
1732599680000|2024-11-26 05:41:20|111081.9|111031.9|111081.3|111031.3|111088|111038|111067.7|111017.7|35
1732599690000|2024-11-26 05:41:30|111090.6|111040.6|111088.7|111038.7|111094.4|111044.4|111077.7|111027.7|35
1732599700000|2024-11-26 05:41:40|111087.2|111037.2|111087.7|111037.7|111091.4|111041.4|111083.5|111033.5|26
1732599710000|2024-11-26 05:41:50|111092.3|111042.3|111082.7|111032.7|111092.3|111042.3|111082.7|111032.7|42
1732599720000|2024-11-26 05:42:00|111084.7|111034.7|111085.6|111035.6|111088.7|111038.7|111076.1|111026.1|38
1732599730000|2024-11-26 05:42:10|111084|111034|111085.8|111035.8|111089.7|111039.7|111081.7|111031.7|45
1732599740000|2024-11-26 05:42:20|111087.2|111037.2|111093.2|111043.2|111094|111044|111081.7|111031.7|50
1732599750000|2024-11-26 05:42:30|111091.7|111041.7|111105.5|111055.5|111114.6|111064.6|111091.6|111041.6|43
1732599760000|2024-11-26 05:42:40|111102.9|111052.9|111114.7|111064.7|111120.6|111070.6|111102.2|111052.2|57
1732599770000|2024-11-26 05:42:50|111117.4|111067.4|111102.1|111052.1|111117.4|111067.4|111102.1|111052.1|33
1732599780000|2024-11-26 05:43:00|111112|111062|111100.1|111050.1|111113.1|111063.1|111098|111048|32
1732599790000|2024-11-26 05:43:10|111101.2|111051.2|111103.8|111053.8|111113.5|111063.5|111096.6|111046.6|33
1732599800000|2024-11-26 05:43:20|111101.2|111051.2|111114.3|111064.3|111121.3|111071.3|111101.2|111051.2|53
1732599810000|2024-11-26 05:43:30|111112.9|111062.9|111100.6|111050.6|111120.3|111070.3|111099.3|111049.3|50
1732599820000|2024-11-26 05:43:40|111112.1|111062.1|111116.8|111066.8|111128.9|111078.9|111102.2|111052.2|46
1732599830000|2024-11-26 05:43:50|111115.4|111065.4|111114.4|111064.4|111123.6|111073.6|111104|111054|53
1732599840000|2024-11-26 05:44:00|111116.2|111066.2|111122.4|111072.4|111126|111076|111111.5|111061.5|38
1732599850000|2024-11-26 05:44:10|111120.8|111070.8|111110.9|111060.9|111131.5|111081.5|111106.9|111056.9|41
1732599860000|2024-11-26 05:44:20|111117.6|111067.6|111128|111078|111139.7|111089.7|111115.7|111065.7|41
1732599870000|2024-11-26 05:44:30|111126|111076|111129.4|111079.4|111134.2|111084.2|111120.8|111070.8|40
1732599880000|2024-11-26 05:44:40|111129.7|111079.7|111127|111077|111134.9|111084.9|111113.2|111063.2|40
1732599890000|2024-11-26 05:44:50|111122.4|111072.4|111119.7|111069.7|111128.4|111078.4|111117.5|111067.5|23
1732599900000|2024-11-26 05:45:00|111121.9|111071.9|111108.3|111058.3|111131|111081|111107.8|111057.8|36
1732599910000|2024-11-26 05:45:10|111107.1|111057.1|111115.9|111065.9|111126.5|111076.5|111107.1|111057.1|39
1732599920000|2024-11-26 05:45:20|111114.7|111064.7|111125.9|111075.9|111129.8|111079.8|111113.9|111063.9|46
1732599930000|2024-11-26 05:45:30|111126.8|111076.8|111128.3|111078.3|111131.1|111081.1|111122.5|111072.5|40
1732599940000|2024-11-26 05:45:40|111125.5|111075.5|111116.7|111066.7|111128.6|111078.6|111112|111062|35
1732599950000|2024-11-26 05:45:50|111116.3|111066.3|111116.9|111066.9|111121.4|111071.4|111111.5|111061.5|31
1732599960000|2024-11-26 05:46:00|111124.8|111074.8|111115.6|111065.6|111124.8|111074.8|111112.9|111062.9|26
1732599970000|2024-11-26 05:46:10|111118.2|111068.2|111126.9|111076.9|111128.7|111078.7|111116.5|111066.5|20
1732599980000|2024-11-26 05:46:20|111126.8|111076.8|111130.7|111080.7|111130.9|111080.9|111126.3|111076.3|25
1732599990000|2024-11-26 05:46:30|111130.4|111080.4|111132.4|111082.4|111138.4|111088.4|111128.7|111078.7|42
1732600000000|2024-11-26 05:46:40|111130.8|111080.8|111136.1|111086.1|111136.1|111086.1|111119.1|111069.1|33
1732600010000|2024-11-26 05:46:50|111131|111081|111128|111078|111134.8|111084.8|111125.8|111075.8|20
1732600020000|2024-11-26 05:47:00|111134.8|111084.8|111131.4|111081.4|111136.9|111086.9|111120.7|111070.7|23
1732600030000|2024-11-26 05:47:10|111133.6|111083.6|111125.8|111075.8|111134.8|111084.8|111118|111068|34
1732600040000|2024-11-26 05:47:20|111127.9|111077.9|111128.2|111078.2|111133.6|111083.6|111123.4|111073.4|40
1732600050000|2024-11-26 05:47:30|111129.4|111079.4|111141.7|111091.7|111143.1|111093.1|111129.3|111079.3|27
1732600060000|2024-11-26 05:47:40|111138|111088|111134.8|111084.8|111147.4|111097.4|111131|111081|46
1732600070000|2024-11-26 05:47:50|111136.3|111086.3|111141.6|111091.6|111146.5|111096.5|111134.7|111084.7|40
1732600080000|2024-11-26 05:48:00|111143.4|111093.4|111140.1|111090.1|111145.8|111095.8|111137.6|111087.6|30
1732600090000|2024-11-26 05:48:10|111141.6|111091.6|111156.2|111106.2|111158|111108|111139.6|111089.6|26
1732600100000|2024-11-26 05:48:20|111155.1|111105.1|111158.7|111108.7|111158.7|111108.7|111153.5|111103.5|37
1732600110000|2024-11-26 05:48:30|111155.3|111105.3|111137.9|111087.9|111155.6|111105.6|111137.9|111087.9|35
1732600120000|2024-11-26 05:48:40|111137.1|111087.1|111116.6|111066.6|111139.1|111089.1|111116.2|111066.2|30
1732600130000|2024-11-26 05:48:50|111117.1|111067.1|111119.1|111069.1|111121.8|111071.8|111116.5|111066.5|22
1732600140000|2024-11-26 05:49:00|111119.2|111069.2|111119.5|111069.5|111122.4|111072.4|111117.1|111067.1|31
1732600150000|2024-11-26 05:49:10|111119.4|111069.4|111124.5|111074.5|111128.1|111078.1|111118|111068|27
1732600160000|2024-11-26 05:49:20|111122.9|111072.9|111124|111074|111125.4|111075.4|111122.9|111072.9|14
1732600170000|2024-11-26 05:49:30|111123.9|111073.9|111123.4|111073.4|111123.9|111073.9|111121.9|111071.9|6
1732600180000|2024-11-26 05:49:40|111125|111075|111122.2|111072.2|111125|111075|111120.5|111070.5|23
1732600190000|2024-11-26 05:49:50|111122.3|111072.3|111131.3|111081.3|111135.6|111085.6|111122.3|111072.3|24
1732600200000|2024-11-26 05:50:00|111129.8|111079.8|111125.9|111075.9|111133.4|111083.4|111124.1|111074.1|30
1732600210000|2024-11-26 05:50:10|111126|111076|111116|111066|111129.7|111079.7|111116|111066|34
1732600220000|2024-11-26 05:50:20|111115.3|111065.3|111118.3|111068.3|111122.7|111072.7|111115.3|111065.3|34
1732600230000|2024-11-26 05:50:30|111118.6|111068.6|111130.1|111080.1|111135|111085|111118.6|111068.6|23
1732600240000|2024-11-26 05:50:40|111130.2|111080.2|111126|111076|111136.1|111086.1|111125.7|111075.7|35
1732600250000|2024-11-26 05:50:50|111128.2|111078.2|111129.5|111079.5|111132.9|111082.9|111126|111076|17
1732600260000|2024-11-26 05:51:00|111129.6|111079.6|111124.3|111074.3|111130.6|111080.6|111124.3|111074.3|17
1732600270000|2024-11-26 05:51:10|111128.3|111078.3|111130.9|111080.9|111131.7|111081.7|111127.1|111077.1|18
1732600280000|2024-11-26 05:51:20|111130.6|111080.6|111127.1|111077.1|111130.6|111080.6|111126.5|111076.5|18
1732600290000|2024-11-26 05:51:30|111125|111075|111118|111068|111125.1|111075.1|111115|111065|25
1732600300000|2024-11-26 05:51:40|111118.8|111068.8|111117.5|111067.5|111119.3|111069.3|111115.8|111065.8|17
1732600310000|2024-11-26 05:51:50|111117.3|111067.3|111118.2|111068.2|111122.5|111072.5|111113|111063|37
1732600320000|2024-11-26 05:52:00|111117.6|111067.6|111116.7|111066.7|111117.6|111067.6|111115.3|111065.3|11
1732600330000|2024-11-26 05:52:10|111116.9|111066.9|111118.8|111068.8|111123.8|111073.8|111116.9|111066.9|24
1732600340000|2024-11-26 05:52:20|111117.6|111067.6|111115|111065|111121|111071|111114.6|111064.6|26
1732600350000|2024-11-26 05:52:30|111114.9|111064.9|111125.6|111075.6|111125.6|111075.6|111113|111063|34
1732600360000|2024-11-26 05:52:40|111121.6|111071.6|111124.5|111074.5|111124.6|111074.6|111121.6|111071.6|10
1732600370000|2024-11-26 05:52:50|111123.8|111073.8|111133.5|111083.5|111133.5|111083.5|111116.7|111066.7|34
1732600380000|2024-11-26 05:53:00|111138.9|111088.9|111133.9|111083.9|111142.3|111092.3|111126.9|111076.9|51
1732600390000|2024-11-26 05:53:10|111135.6|111085.6|111129.3|111079.3|111137.1|111087.1|111123.1|111073.1|53
1732600400000|2024-11-26 05:53:20|111127.2|111077.2|111142.5|111092.5|111147.7|111097.7|111125.5|111075.5|38
1732600410000|2024-11-26 05:53:30|111131|111081|111127|111077|111135.2|111085.2|111122.1|111072.1|41
1732600420000|2024-11-26 05:53:40|111126.4|111076.4|111127.7|111077.7|111134.6|111084.6|111125.5|111075.5|40
1732600430000|2024-11-26 05:53:50|111128.9|111078.9|111137.2|111087.2|111143|111093|111125.3|111075.3|46
1732600440000|2024-11-26 05:54:00|111137.1|111087.1|111141.4|111091.4|111146|111096|111132.8|111082.8|44
1732600450000|2024-11-26 05:54:10|111141.3|111091.3|111127.5|111077.5|111142.3|111092.3|111126.8|111076.8|13
1732600460000|2024-11-26 05:54:20|111127.8|111077.8|111127.1|111077.1|111127.8|111077.8|111125|111075|5
1732600470000|2024-11-26 05:54:30|111126.2|111076.2|111127.7|111077.7|111128.3|111078.3|111124|111074|10
1732600480000|2024-11-26 05:54:40|111126.5|111076.5|111124.2|111074.2|111129.2|111079.2|111124.2|111074.2|16
1732600490000|2024-11-26 05:54:50|111121.2|111071.2|111119.6|111069.6|111128|111078|111119.2|111069.2|38
1732600500000|2024-11-26 05:55:00|111118.8|111068.8|111110.9|111060.9|111122.7|111072.7|111100.6|111050.6|42
1732600510000|2024-11-26 05:55:10|111108.9|111058.9|111115.6|111065.6|111115.6|111065.6|111104.2|111054.2|40
1732600520000|2024-11-26 05:55:20|111113.6|111063.6|111128.5|111078.5|111131.3|111081.3|111111.7|111061.7|43
1732600530000|2024-11-26 05:55:30|111130.2|111080.2|111132.1|111082.1|111134.5|111084.5|111128|111078|45
1732600540000|2024-11-26 05:55:40|111133.5|111083.5|111127.8|111077.8|111135.3|111085.3|111120.8|111070.8|37
1732600550000|2024-11-26 05:55:50|111128.1|111078.1|111111.6|111061.6|111138.7|111088.7|111111.6|111061.6|55
1732600560000|2024-11-26 05:56:00|111119.4|111069.4|111124.4|111074.4|111140.7|111090.7|111116.8|111066.8|38
1732600570000|2024-11-26 05:56:10|111126.6|111076.6|111135.4|111085.4|111140.6|111090.6|111121.3|111071.3|44
1732600580000|2024-11-26 05:56:20|111140.4|111090.4|111140.3|111090.3|111151.1|111101.1|111123.7|111073.7|46
1732600590000|2024-11-26 05:56:30|111139.9|111089.9|111145.9|111095.9|111150.2|111100.2|111139.5|111089.5|54
1732600600000|2024-11-26 05:56:40|111144.5|111094.5|111139|111089|111150.8|111100.8|111139|111089|49
1732600610000|2024-11-26 05:56:50|111138.9|111088.9|111136.6|111086.6|111148.6|111098.6|111130.5|111080.5|43
1732600620000|2024-11-26 05:57:00|111138.3|111088.3|111125.3|111075.3|111139|111089|111119|111069|42
1732600630000|2024-11-26 05:57:10|111122.6|111072.6|111137.5|111087.5|111138.4|111088.4|111118.7|111068.7|37
1732600640000|2024-11-26 05:57:20|111137.7|111087.7|111139.9|111089.9|111144.4|111094.4|111134.5|111084.5|27
1732600650000|2024-11-26 05:57:30|111140|111090|111148.5|111098.5|111148.5|111098.5|111137.7|111087.7|37
1732600660000|2024-11-26 05:57:40|111148|111098|111132.4|111082.4|111150.1|111100.1|111132.4|111082.4|46
1732600670000|2024-11-26 05:57:50|111133.6|111083.6|111122.4|111072.4|111145.4|111095.4|111119.4|111069.4|40
1732600680000|2024-11-26 05:58:00|111121.6|111071.6|111121.6|111071.6|111125.3|111075.3|111120.7|111070.7|18
1732600690000|2024-11-26 05:58:10|111122.8|111072.8|111130.6|111080.6|111134.2|111084.2|111122.1|111072.1|27
1732600700000|2024-11-26 05:58:20|111130.9|111080.9|111132.7|111082.7|111133.1|111083.1|111128.8|111078.8|24
1732600710000|2024-11-26 05:58:30|111132.6|111082.6|111119.2|111069.2|111134.1|111084.1|111119.2|111069.2|24
1732600720000|2024-11-26 05:58:40|111120.2|111070.2|111117.7|111067.7|111122.7|111072.7|111114.2|111064.2|31
1732600730000|2024-11-26 05:58:50|111118.2|111068.2|111112.3|111062.3|111120.2|111070.2|111112.3|111062.3|28
1732600740000|2024-11-26 05:59:00|111112.6|111062.6|111113.9|111063.9|111118|111068|111110.8|111060.8|32
1732600750000|2024-11-26 05:59:10|111114.1|111064.1|111121.3|111071.3|111121.3|111071.3|111108.9|111058.9|18
1732600760000|2024-11-26 05:59:20|111122.4|111072.4|111115.3|111065.3|111134.3|111084.3|111113|111063|22
1732600770000|2024-11-26 05:59:30|111112.7|111062.7|111116.3|111066.3|111121.5|111071.5|111112.7|111062.7|28
1732600780000|2024-11-26 05:59:40|111115.4|111065.4|111118.5|111068.5|111122.2|111072.2|111115.4|111065.4|15
1732600790000|2024-11-26 05:59:50|111122.1|111072.1|111121.2|111071.2|111122.5|111072.5|111116.4|111066.4|48
1732600800000|2024-11-26 06:00:00|111133.3|111083.3|111111.1|111061.1|111135.3|111085.3|111111.1|111061.1|31
1732600810000|2024-11-26 06:00:10|111111.4|111061.4|111103.7|111053.7|111112.6|111062.6|111095.8|111045.8|35
1732600820000|2024-11-26 06:00:20|111103.2|111053.2|111097.5|111047.5|111108.4|111058.4|111095.1|111045.1|38
1732600830000|2024-11-26 06:00:30|111097.2|111047.2|111107.3|111057.3|111107.3|111057.3|111092|111042|49
1732600840000|2024-11-26 06:00:40|111107.1|111057.1|111094|111044|111107.1|111057.1|111088.9|111038.9|64
1732600850000|2024-11-26 06:00:50|111093.4|111043.4|111094.2|111044.2|111097.3|111047.3|111089.9|111039.9|69
1732600860000|2024-11-26 06:01:00|111095.5|111045.5|111093.6|111043.6|111096.3|111046.3|111090.6|111040.6|32
1732600870000|2024-11-26 06:01:10|111094.7|111044.7|111092.8|111042.8|111094.7|111044.7|111090.4|111040.4|23
1732600880000|2024-11-26 06:01:20|111092.6|111042.6|111094.1|111044.1|111096.8|111046.8|111090.1|111040.1|32
1732600890000|2024-11-26 06:01:30|111096.1|111046.1|111096|111046|111101.6|111051.6|111091.8|111041.8|22
1732600900000|2024-11-26 06:01:40|111097|111047|111097|111047|111098.7|111048.7|111091.1|111041.1|41
1732600910000|2024-11-26 06:01:50|111098.2|111048.2|111092.4|111042.4|111098.2|111048.2|111090.4|111040.4|41
1732600920000|2024-11-26 06:02:00|111095.9|111045.9|111088.3|111038.3|111098.7|111048.7|111088.3|111038.3|37
1732600930000|2024-11-26 06:02:10|111086.8|111036.8|111090.8|111040.8|111092.1|111042.1|111082.1|111032.1|33
1732600940000|2024-11-26 06:02:20|111091.2|111041.2|111090|111040|111092.8|111042.8|111086.7|111036.7|25
1732600950000|2024-11-26 06:02:30|111087|111037|111080.4|111030.4|111087|111037|111076.3|111026.3|32
1732600960000|2024-11-26 06:02:40|111082.4|111032.4|111085.3|111035.3|111087.3|111037.3|111079.8|111029.8|35
1732600970000|2024-11-26 06:02:50|111085.7|111035.7|111084.3|111034.3|111087.1|111037.1|111084|111034|24
1732600980000|2024-11-26 06:03:00|111084.5|111034.5|111082.3|111032.3|111087.7|111037.7|111081|111031|20
1732600990000|2024-11-26 06:03:10|111083.5|111033.5|111080.3|111030.3|111087.8|111037.8|111079.8|111029.8|10
1732601000000|2024-11-26 06:03:20|111081.3|111031.3|111080.5|111030.5|111081.3|111031.3|111080.3|111030.3|7
1732601010000|2024-11-26 06:03:30|111081.4|111031.4|111086.3|111036.3|111088.5|111038.5|111080|111030|21
1732601020000|2024-11-26 06:03:40|111086.9|111036.9|111084|111034|111088.9|111038.9|111080.6|111030.6|43
1732601030000|2024-11-26 06:03:50|111086|111036|111090.1|111040.1|111091.4|111041.4|111080.6|111030.6|61
1732601040000|2024-11-26 06:04:00|111087.9|111037.9|111086.6|111036.6|111090.9|111040.9|111080.3|111030.3|53
1732601050000|2024-11-26 06:04:10|111083.8|111033.8|111080.8|111030.8|111087.9|111037.9|111077.9|111027.9|49
1732601060000|2024-11-26 06:04:20|111075.7|111025.7|111076.9|111026.9|111086.1|111036.1|111073.8|111023.8|28
1732601070000|2024-11-26 06:04:30|111081.7|111031.7|111081.8|111031.8|111083.4|111033.4|111075.5|111025.5|34
1732601080000|2024-11-26 06:04:40|111079.2|111029.2|111076.7|111026.7|111085.4|111035.4|111075|111025|38
1732601090000|2024-11-26 06:04:50|111076.9|111026.9|111083.8|111033.8|111087.6|111037.6|111073|111023|39
1732601100000|2024-11-26 06:05:00|111080.7|111030.7|111053.7|111003.7|111083.1|111033.1|111053.1|111003.1|38
1732601110000|2024-11-26 06:05:10|111052.8|111002.8|111054.8|111004.8|111057.1|111007.1|111047.6|110997.6|30
1732601120000|2024-11-26 06:05:20|111054|111004|111053.2|111003.2|111056.7|111006.7|111050|111000|28
1732601130000|2024-11-26 06:05:30|111052|111002|111060.6|111010.6|111060.7|111010.7|111047.5|110997.5|38
1732601140000|2024-11-26 06:05:40|111060.3|111010.3|111057.2|111007.2|111063.2|111013.2|111053.4|111003.4|40
1732601150000|2024-11-26 06:05:50|111054.8|111004.8|111055.9|111005.9|111061|111011|111054.6|111004.6|38
1732601160000|2024-11-26 06:06:00|111055.8|111005.8|111058.4|111008.4|111065.6|111015.6|111050.2|111000.2|55
1732601170000|2024-11-26 06:06:10|111057.2|111007.2|111067.2|111017.2|111070.3|111020.3|111052.5|111002.5|54
1732601180000|2024-11-26 06:06:20|111067.9|111017.9|111079.7|111029.7|111083.8|111033.8|111057.1|111007.1|68
1732601190000|2024-11-26 06:06:30|111079.3|111029.3|111074.4|111024.4|111082.4|111032.4|111058.4|111008.4|60
1732601200000|2024-11-26 06:06:40|111075.9|111025.9|111070.5|111020.5|111077.1|111027.1|111066.7|111016.7|53
1732601210000|2024-11-26 06:06:50|111070.7|111020.7|111061|111011|111071.5|111021.5|111053.4|111003.4|56
1732601220000|2024-11-26 06:07:00|111060|111010|111056.4|111006.4|111062.7|111012.7|111045.4|110995.4|55
1732601230000|2024-11-26 06:07:10|111056.3|111006.3|111045.8|110995.8|111059.3|111009.3|111045.8|110995.8|38
1732601240000|2024-11-26 06:07:20|111046|110996|111040.9|110990.9|111046.2|110996.2|111037.4|110987.4|31
1732601250000|2024-11-26 06:07:30|111042.9|110992.9|111041.4|110991.4|111047.9|110997.9|111039|110989|39
1732601260000|2024-11-26 06:07:40|111041|110991|111040.4|110990.4|111043.8|110993.8|111036.7|110986.7|40
1732601270000|2024-11-26 06:07:50|111037.9|110987.9|111038.9|110988.9|111043.4|110993.4|111034.7|110984.7|34
1732601280000|2024-11-26 06:08:00|111041.3|110991.3|111042.4|110992.4|111047.9|110997.9|111033.6|110983.6|37
1732601290000|2024-11-26 06:08:10|111037.9|110987.9|111040.6|110990.6|111048.7|110998.7|111037.4|110987.4|51
1732601300000|2024-11-26 06:08:20|111040.4|110990.4|111044|110994|111046.8|110996.8|111035.1|110985.1|38
1732601310000|2024-11-26 06:08:30|111043.7|110993.7|111043|110993|111052.6|111002.6|111042.4|110992.4|33
1732601320000|2024-11-26 06:08:40|111042.6|110992.6|111038.4|110988.4|111053.1|111003.1|111037.4|110987.4|23
1732601330000|2024-11-26 06:08:50|111046.9|110996.9|111050.2|111000.2|111056.1|111006.1|111038.2|110988.2|42
1732601340000|2024-11-26 06:09:00|111051.5|111001.5|111045.9|110995.9|111055|111005|111037.4|110987.4|51
1732601350000|2024-11-26 06:09:10|111047.1|110997.1|111045.5|110995.5|111051.6|111001.6|111037.9|110987.9|36
1732601360000|2024-11-26 06:09:20|111045.6|110995.6|111040.8|110990.8|111050|111000|111040.4|110990.4|31
1732601370000|2024-11-26 06:09:30|111040.7|110990.7|111052.2|111002.2|111052.2|111002.2|111032.9|110982.9|36
1732601380000|2024-11-26 06:09:40|111047.1|110997.1|111022.8|110972.8|111047.1|110997.1|111010.7|110963.5|64
1732601390000|2024-11-26 06:09:50|111022.6|110972.6|111020.5|110970.5|111024.6|110974.6|111011.3|110961.3|33
1732601400000|2024-11-26 06:10:00|111018.1|110968.1|111011.3|110961.3|111023.8|110973.8|111007.1|110957.1|47
1732601410000|2024-11-26 06:10:10|111006.6|110956.6|111007|110957|111009.6|110959.6|111000.5|110950.5|42
1732601420000|2024-11-26 06:10:20|111006.2|110956.2|110987.9|110937.9|111008|110958|110987.5|110937.5|51
1732601430000|2024-11-26 06:10:30|110986.9|110936.9|110990.9|110940.9|110995|110945|110986.9|110936.9|22
1732601440000|2024-11-26 06:10:40|110991|110941|110986.9|110936.9|110994.4|110944.4|110985.4|110935.4|20
1732601450000|2024-11-26 06:10:50|110988.8|110938.8|110990|110940|110995.8|110945.8|110986.5|110936.5|24
1732601460000|2024-11-26 06:11:00|110995.8|110945.8|110986.4|110936.4|110997.3|110947.3|110985.3|110935.3|19
1732601470000|2024-11-26 06:11:10|110986.5|110936.5|110985|110935|110993.4|110943.4|110982.2|110932.2|18
1732601480000|2024-11-26 06:11:20|110985.1|110935.1|110989.6|110939.6|110993.1|110943.1|110982.5|110932.5|29
1732601490000|2024-11-26 06:11:30|110988.8|110938.8|110990.1|110940.1|110994.4|110944.4|110987|110937|46
1732601500000|2024-11-26 06:11:40|110989.7|110939.7|110991|110941|110994.9|110944.9|110980.4|110930.4|21
1732601510000|2024-11-26 06:11:50|110995.8|110945.8|110988.3|110938.3|110995.8|110945.8|110981|110931|22
1732601520000|2024-11-26 06:12:00|110990|110940|110989.4|110939.4|110996.1|110946.1|110986.2|110936.2|35
1732601530000|2024-11-26 06:12:10|110989.3|110939.3|110995|110945|110995|110945|110985.9|110935.9|26
1732601540000|2024-11-26 06:12:20|110986.2|110936.2|111004.1|110954.1|111004.1|110954.1|110986|110936|45
1732601550000|2024-11-26 06:12:30|111003.8|110953.8|110990.2|110940.2|111003.8|110953.8|110990.2|110940.2|38
1732601560000|2024-11-26 06:12:40|110992.2|110942.2|110992.5|110942.5|110996.7|110946.7|110990.5|110940.5|34
1732601570000|2024-11-26 06:12:50|110992.3|110942.3|110985.6|110935.6|110992.3|110942.3|110980.7|110930.7|31
1732601580000|2024-11-26 06:13:00|110981.4|110931.4|110995.1|110945.1|110995.1|110945.1|110981.4|110931.4|34
1732601590000|2024-11-26 06:13:10|110993|110943|110993|110943|110998.1|110948.1|110984.8|110934.8|38
1732601600000|2024-11-26 06:13:20|110994.9|110944.9|110984.9|110934.9|110995.8|110945.8|110983.7|110933.7|34
1732601610000|2024-11-26 06:13:30|110982.9|110932.9|110994|110944|110994|110944|110982.9|110932.9|33
1732601620000|2024-11-26 06:13:40|110989.2|110939.2|110984.5|110934.5|110995.9|110945.9|110984.1|110934.1|24
1732601630000|2024-11-26 06:13:50|110983.3|110933.3|110987.4|110937.4|110989.9|110939.9|110980.7|110930.7|42
1732601640000|2024-11-26 06:14:00|110982.5|110932.5|110993|110943|110995.9|110945.9|110981.3|110931.3|47
1732601650000|2024-11-26 06:14:10|110988.7|110938.7|110994.7|110944.7|111004|110954|110987|110937|52
1732601660000|2024-11-26 06:14:20|110998.5|110948.5|110996.1|110946.1|110998.5|110948.5|110987.5|110937.5|57
1732601670000|2024-11-26 06:14:30|110998|110948|110993.1|110943.1|110999.1|110949.1|110987.3|110937.3|32
1732601680000|2024-11-26 06:14:40|110992|110942|111001.8|110951.8|111002.9|110952.9|110985.7|110935.7|36
1732601690000|2024-11-26 06:14:50|111000.2|110950.2|110998.7|110948.7|111002.8|110952.8|110991.3|110941.3|55
1732601700000|2024-11-26 06:15:00|110997.8|110947.8|111001.8|110951.8|111005.3|110955.3|110993.2|110943.2|73
1732601710000|2024-11-26 06:15:10|111001|110951|110992.2|110942.2|111003.8|110953.8|110991.6|110941.6|62
1732601720000|2024-11-26 06:15:20|110992.4|110942.4|110992.6|110942.6|110999.4|110949.4|110991|110941|60
1732601730000|2024-11-26 06:15:30|110995.2|110945.2|111020.4|110970.4|111020.4|110970.4|110991.9|110941.9|54
1732601740000|2024-11-26 06:15:40|111020.9|110970.9|111028.7|110978.7|111032.4|110982.4|111014.9|110964.9|66
1732601750000|2024-11-26 06:15:50|111030.1|110980.1|111023.6|110973.6|111035.7|110985.7|111022.7|110972.7|65
1732601760000|2024-11-26 06:16:00|111022.3|110972.3|111019.1|110969.1|111024.2|110974.2|111013.6|110963.6|70
1732601770000|2024-11-26 06:16:10|111019.3|110969.3|111014.9|110964.9|111024.1|110974.1|111009.4|110959.4|63
1732601780000|2024-11-26 06:16:20|111013.3|110963.3|110995|110945|111019.8|110969.8|110995|110945|68
1732601790000|2024-11-26 06:16:30|110998.4|110948.4|111008.4|110958.4|111011.6|110961.6|110998.4|110948.4|55
1732601800000|2024-11-26 06:16:40|111010.3|110960.3|111015|110965|111017.8|110967.8|111005|110955|38
1732601810000|2024-11-26 06:16:50|111016.4|110966.4|111019.4|110969.4|111020.8|110970.8|111012.1|110962.1|37
1732601820000|2024-11-26 06:17:00|111015.6|110965.6|111011.6|110961.6|111018.2|110968.2|111008.3|110958.3|54
1732601830000|2024-11-26 06:17:10|111012.4|110962.4|111014.8|110964.8|111016.5|110966.5|111010.3|110960.3|42
1732601840000|2024-11-26 06:17:20|111015|110965|111014.4|110964.4|111019.9|110969.9|111007.9|110957.9|50
1732601850000|2024-11-26 06:17:30|111011.3|110961.3|111017.7|110967.7|111018.9|110968.9|111009.8|110959.8|58
1732601860000|2024-11-26 06:17:40|111017.6|110967.6|111018.9|110968.9|111023.2|110973.2|111015|110965|21
1732601870000|2024-11-26 06:17:50|111017.3|110967.3|111032|110982|111034.2|110984.2|111015.4|110965.4|46
1732601880000|2024-11-26 06:18:00|111033.1|110983.1|111031.5|110981.5|111033.1|110983.1|111023.4|110973.4|56
1732601890000|2024-11-26 06:18:10|111027.8|110977.8|111016.2|110966.2|111036.8|110986.8|111011.1|110961.1|48
1732601900000|2024-11-26 06:18:20|111015.7|110965.7|111016.1|110966.1|111021.5|110971.5|111014.7|110964.7|28
1732601910000|2024-11-26 06:18:30|111019.6|110969.6|111023.5|110973.5|111029.7|110979.7|111017.9|110967.9|57
1732601920000|2024-11-26 06:18:40|111026.6|110976.6|111027|110977|111030.4|110980.4|111023.2|110973.2|64
1732601930000|2024-11-26 06:18:50|111027.8|110977.8|111024.4|110974.4|111031.9|110981.9|111024.4|110974.4|36
1732601940000|2024-11-26 06:19:00|111025.3|110975.3|111037|110987|111037.1|110987.1|111023.9|110973.9|54
1732601950000|2024-11-26 06:19:10|111037.9|110987.9|111041.5|110991.5|111043.3|110993.3|111035.2|110985.2|49
1732601960000|2024-11-26 06:19:20|111039.7|110989.7|111055.7|111005.7|111055.7|111005.7|111038.8|110988.8|47
1732601970000|2024-11-26 06:19:30|111056.2|111006.2|111053|111003|111056.2|111006.2|111045.4|110995.4|52
1732601980000|2024-11-26 06:19:40|111052.7|111002.7|111052.7|111002.7|111054.3|111004.3|111045.7|110995.7|42
1732601990000|2024-11-26 06:19:50|111053.5|111003.5|111052|111002|111055.2|111005.2|111046.2|110996.2|56
1732602000000|2024-11-26 06:20:00|111051.7|111001.7|111060.5|111010.5|111065.3|111015.3|111049.4|110999.4|62
1732602010000|2024-11-26 06:20:10|111058.7|111008.7|111066.1|111016.1|111069|111019|111050.3|111000.3|53
1732602020000|2024-11-26 06:20:20|111065.1|111015.1|111056.4|111006.4|111066.4|111016.4|111055.5|111005.5|43
1732602030000|2024-11-26 06:20:30|111055.6|111005.6|111056.9|111006.9|111062.3|111012.3|111052.4|111002.4|46
1732602040000|2024-11-26 06:20:40|111055.4|111005.4|111057|111007|111059.5|111009.5|111033.1|110983.1|60
1732602050000|2024-11-26 06:20:50|111058.2|111008.2|111049.8|110999.8|111059.9|111009.9|111042.6|110992.6|49
1732602060000|2024-11-26 06:21:00|111049.2|110999.2|111055.9|111005.9|111058.2|111008.2|111041.4|110991.4|35
1732602070000|2024-11-26 06:21:10|111052.7|111002.7|111063.3|111013.3|111063.8|111013.8|111047.2|110997.2|20
1732602080000|2024-11-26 06:21:20|111064.5|111014.5|111055.9|111005.9|111064.5|111014.5|111053|111003|44
1732602090000|2024-11-26 06:21:30|111055.7|111005.7|111046.4|110996.4|111058.4|111008.4|111034.1|110984.1|56
1732602100000|2024-11-26 06:21:40|111050.9|111000.9|111067.1|111017.1|111067.9|111017.9|111044.2|110994.2|42
1732602110000|2024-11-26 06:21:50|111062.1|111012.1|111058.8|111008.8|111066.9|111016.9|111055.8|111005.8|40
1732602120000|2024-11-26 06:22:00|111057.9|111007.9|111042.1|110992.1|111067.8|111017.8|111042.1|110992.1|40
1732602130000|2024-11-26 06:22:10|111044.7|110994.7|111053.5|111003.5|111057|111007|111039.9|110989.9|63
1732602140000|2024-11-26 06:22:20|111053|111003|111057.2|111007.2|111057.6|111007.6|111049.8|110999.8|35
1732602150000|2024-11-26 06:22:30|111055.7|111005.7|111051.7|111001.7|111056.8|111006.8|111049.7|110999.7|25
1732602160000|2024-11-26 06:22:40|111054.7|111004.7|111053.7|111003.7|111055|111005|111044|110994|24
1732602170000|2024-11-26 06:22:50|111055.7|111005.7|111049.3|110999.3|111060.9|111010.9|111040.5|110990.5|39
1732602180000|2024-11-26 06:23:00|111049.4|110999.4|111043.7|110993.7|111053.3|111003.3|111038.3|110988.3|49
1732602190000|2024-11-26 06:23:10|111048.7|110998.7|111047.1|110997.1|111057.4|111007.4|111039|110989|40
1732602200000|2024-11-26 06:23:20|111048.6|110998.6|111048.2|110998.2|111051.9|111001.9|111047.7|110997.7|21
1732602210000|2024-11-26 06:23:30|111051.9|111001.9|111046.8|110996.8|111054.6|111004.6|111046.3|110996.3|35
1732602220000|2024-11-26 06:23:40|111046|110996|111054|111004|111054.4|111004.4|111046|110996|9
1732602230000|2024-11-26 06:23:50|111053|111003|111055.1|111005.1|111056.8|111006.8|111041.2|110991.2|46
1732602240000|2024-11-26 06:24:00|111049.1|110999.1|111063.7|111013.7|111069.8|111019.8|111042.9|110992.9|60
1732602250000|2024-11-26 06:24:10|111063.8|111013.8|111070.5|111020.5|111074.8|111024.8|111062.4|111012.4|52
1732602260000|2024-11-26 06:24:20|111069.5|111019.5|111067|111017|111075.1|111025.1|111063.9|111013.9|59
1732602270000|2024-11-26 06:24:30|111067.2|111017.2|111067.2|111017.2|111074.8|111024.8|111067.1|111017.1|67
1732602280000|2024-11-26 06:24:40|111070.6|111020.6|111065.7|111015.7|111071.9|111021.9|111061.7|111011.7|62
1732602290000|2024-11-26 06:24:50|111071.4|111021.4|111073.7|111023.7|111078.2|111028.2|111061.2|111011.2|55
1732602300000|2024-11-26 06:25:00|111073.3|111023.3|111074.1|111024.1|111082.3|111032.3|111068.9|111018.9|55
1732602310000|2024-11-26 06:25:10|111073|111023|111069.5|111019.5|111078.3|111028.3|111063|111013|62
1732602320000|2024-11-26 06:25:20|111072.1|111022.1|111056.1|111006.1|111072.1|111022.1|111049.3|110999.3|43
1732602330000|2024-11-26 06:25:30|111057.2|111007.2|111051.3|111001.3|111059.4|111009.4|111047.1|110997.1|34
1732602340000|2024-11-26 06:25:40|111054.7|111004.7|111051.3|111001.3|111057|111007|111043.6|110993.6|22
1732602350000|2024-11-26 06:25:50|111052.8|111002.8|111051.9|111001.9|111054.8|111004.8|111046|110996|16
1732602360000|2024-11-26 06:26:00|111051.5|111001.5|111053.2|111003.2|111057|111007|111047.4|110997.4|13
1732602370000|2024-11-26 06:26:10|111052.8|111002.8|111048.4|110998.4|111055.5|111005.5|111040.7|110990.7|39
1732602380000|2024-11-26 06:26:20|111046.6|110996.6|111046.1|110996.1|111054.1|111004.1|111038.7|110988.7|25
1732602390000|2024-11-26 06:26:30|111046|110996|111049.9|110999.9|111052.8|111002.8|111042|110992|34
1732602400000|2024-11-26 06:26:40|111049.7|110999.7|111046.4|110996.4|111052.7|111002.7|111036.1|110986.1|28
1732602410000|2024-11-26 06:26:50|111035.8|110985.8|111057.4|111007.4|111062.1|111012.1|111035.8|110985.8|37
1732602420000|2024-11-26 06:27:00|111057.3|111007.3|111056.1|111006.1|111060.5|111010.5|111053.2|111003.2|16
1732602430000|2024-11-26 06:27:10|111056.9|111006.9|111075|111025|111075.8|111025.8|111056.7|111006.7|30
1732602440000|2024-11-26 06:27:20|111074|111024|111074.7|111024.7|111077.4|111027.4|111071.6|111021.6|48
1732602450000|2024-11-26 06:27:30|111075.4|111025.4|111070.1|111020.1|111080.1|111030.1|111067.2|111017.2|56
1732602460000|2024-11-26 06:27:40|111068.1|111018.1|111075|111025|111078.2|111028.2|111066.1|111016.1|63
1732602470000|2024-11-26 06:27:50|111076.8|111026.8|111065|111015|111076.8|111026.8|111058.1|111008.1|38
1732602480000|2024-11-26 06:28:00|111066.8|111016.8|111052.7|111002.7|111070.5|111020.5|111045.6|110995.6|24
1732602490000|2024-11-26 06:28:10|111056.9|111006.9|111055.1|111005.1|111064.4|111014.4|111050|111000|36
1732602500000|2024-11-26 06:28:20|111063.1|111013.1|111051|111001|111063.1|111013.1|111048.8|110998.8|24
1732602510000|2024-11-26 06:28:30|111053.3|111003.3|111051.5|111001.5|111063.1|111013.1|111051|111001|22
1732602520000|2024-11-26 06:28:40|111052.5|111002.5|111058|111008|111060.2|111010.2|111047.4|110997.4|26
1732602530000|2024-11-26 06:28:50|111060.2|111010.2|111059.6|111009.6|111060.7|111010.7|111052.1|111002.1|30
1732602540000|2024-11-26 06:29:00|111059.3|111009.3|111059.6|111009.6|111062.1|111012.1|111055.4|111005.4|35
1732602550000|2024-11-26 06:29:10|111059.3|111009.3|111057.4|111007.4|111061.1|111011.1|111054.4|111004.4|24
1732602560000|2024-11-26 06:29:20|111056.4|111006.4|111062.6|111012.6|111065.8|111015.8|111054.5|111004.5|18
1732602570000|2024-11-26 06:29:30|111061.2|111011.2|111064.2|111014.2|111064.2|111014.2|111058.3|111008.3|35
1732602580000|2024-11-26 06:29:40|111064.1|111014.1|111060|111010|111068.5|111018.5|111055.2|111005.2|36
1732602590000|2024-11-26 06:29:50|111058|111008|111068.3|111018.3|111068.5|111018.5|111051.6|111001.6|31
1732602600000|2024-11-26 06:30:00|111068.5|111018.5|111075.6|111025.6|111075.6|111025.6|111066.2|111016.2|33
1732602610000|2024-11-26 06:30:10|111075.8|111025.8|111076.8|111026.8|111076.8|111026.8|111068.1|111018.1|34
1732602620000|2024-11-26 06:30:20|111074.8|111024.8|111064.7|111014.7|111077.3|111027.3|111064.6|111014.6|35
1732602630000|2024-11-26 06:30:30|111067.9|111017.9|111064.7|111014.7|111069.7|111019.7|111056.6|111006.6|26
1732602640000|2024-11-26 06:30:40|111065.7|111015.7|111058.1|111008.1|111068.1|111018.1|111056.7|111006.7|29
1732602650000|2024-11-26 06:30:50|111059.9|111009.9|111055.8|111005.8|111064.2|111014.2|111049.2|110999.2|29
1732602660000|2024-11-26 06:31:00|111054.4|111004.4|111056.8|111006.8|111056.8|111006.8|111050|111000|21
1732602670000|2024-11-26 06:31:10|111058.9|111008.9|111064.3|111014.3|111065.3|111015.3|111057.1|111007.1|7
1732602680000|2024-11-26 06:31:20|111060.1|111010.1|111058.9|111008.9|111064.3|111014.3|111058.8|111008.8|18
1732602690000|2024-11-26 06:31:30|111062.9|111012.9|111064.7|111014.7|111065.1|111015.1|111056.8|111006.8|30
1732602700000|2024-11-26 06:31:40|111064.1|111014.1|111064.7|111014.7|111070|111020|111053.4|111003.4|23
1732602710000|2024-11-26 06:31:50|111056|111006|111063.9|111013.9|111065.5|111015.5|111056|111006|26
1732602720000|2024-11-26 06:32:00|111064.7|111014.7|111079.8|111029.8|111080.6|111030.6|111063|111013|38
1732602730000|2024-11-26 06:32:10|111080|111030|111086.3|111036.3|111095.4|111045.4|111080|111030|51
1732602740000|2024-11-26 06:32:20|111087.5|111037.5|111086.2|111036.2|111090.1|111040.1|111080.8|111030.8|54
1732602750000|2024-11-26 06:32:30|111086.4|111036.4|111087.4|111037.4|111087.4|111037.4|111080.2|111030.2|32
1732602760000|2024-11-26 06:32:40|111086.1|111036.1|111088.8|111038.8|111089.8|111039.8|111083.3|111033.3|25
1732602770000|2024-11-26 06:32:50|111090.2|111040.2|111096.2|111046.2|111104|111054|111084.3|111034.3|42
1732602780000|2024-11-26 06:33:00|111098.4|111048.4|111106.7|111056.7|111107.1|111057.1|111095.6|111045.6|61
1732602790000|2024-11-26 06:33:10|111106.1|111056.1|111105.8|111055.8|111106.1|111056.1|111096.9|111046.9|49
1732602800000|2024-11-26 06:33:20|111104.2|111054.2|111106.7|111056.7|111108.7|111058.7|111102.3|111052.3|52
1732602810000|2024-11-26 06:33:30|111105.3|111055.3|111110.1|111060.1|111110.1|111060.1|111101.6|111051.6|59
1732602820000|2024-11-26 06:33:40|111105.9|111055.9|111109|111059|111113.5|111063.5|111105.9|111055.9|47
1732602830000|2024-11-26 06:33:50|111108|111058|111106.8|111056.8|111111.1|111061.1|111098.9|111048.9|64
1732602840000|2024-11-26 06:34:00|111107.2|111057.2|111116.3|111066.3|111117.6|111067.6|111105.4|111055.4|45
1732602850000|2024-11-26 06:34:10|111115.1|111065.1|111099.9|111049.9|111117.7|111067.7|111099.6|111049.6|52
1732602860000|2024-11-26 06:34:20|111098.9|111048.9|111101.8|111051.8|111108.9|111058.9|111097|111047|51
1732602870000|2024-11-26 06:34:30|111101.9|111051.9|111103.5|111053.5|111108.7|111058.7|111097.9|111047.9|46
1732602880000|2024-11-26 06:34:40|111102.3|111052.3|111107.4|111057.4|111107.8|111057.8|111097.8|111047.8|46
1732602890000|2024-11-26 06:34:50|111108.3|111058.3|111103.6|111053.6|111109.9|111059.9|111102.4|111052.4|54
1732602900000|2024-11-26 06:35:00|111104.4|111054.4|111101.7|111051.7|111108.8|111058.8|111098.6|111048.6|45
1732602910000|2024-11-26 06:35:10|111102.9|111052.9|111093.6|111043.6|111105.2|111055.2|111093|111043|48
1732602920000|2024-11-26 06:35:20|111092.9|111042.9|111091.2|111041.2|111093.7|111043.7|111088.4|111038.4|40
1732602930000|2024-11-26 06:35:30|111091.6|111041.6|111096.3|111046.3|111097.1|111047.1|111090|111040|42
1732602940000|2024-11-26 06:35:40|111094.3|111044.3|111095.5|111045.5|111099.6|111049.6|111091.1|111041.1|45
1732602950000|2024-11-26 06:35:50|111096.3|111046.3|111091.6|111041.6|111098|111048|111091.3|111041.3|40
1732602960000|2024-11-26 06:36:00|111093.1|111043.1|111093.7|111043.7|111097.3|111047.3|111088.4|111038.4|34
1732602970000|2024-11-26 06:36:10|111093.9|111043.9|111099.6|111049.6|111101.2|111051.2|111091.2|111041.2|43
1732602980000|2024-11-26 06:36:20|111099.5|111049.5|111096.5|111046.5|111100.7|111050.7|111092.2|111042.2|46
1732602990000|2024-11-26 06:36:30|111097.5|111047.5|111093.9|111043.9|111099.6|111049.6|111093.9|111043.9|24
1732603000000|2024-11-26 06:36:40|111090.1|111040.1|111097.4|111047.4|111101.2|111051.2|111090.1|111040.1|40
1732603010000|2024-11-26 06:36:50|111100.4|111050.4|111087.9|111037.9|111100.4|111050.4|111083.8|111033.8|48
1732603020000|2024-11-26 06:37:00|111089.7|111039.7|111086.6|111036.6|111094.4|111044.4|111081.7|111031.7|47
1732603030000|2024-11-26 06:37:10|111088.4|111038.4|111083.3|111033.3|111093.8|111043.8|111080.6|111030.6|39
1732603040000|2024-11-26 06:37:20|111084.3|111034.3|111073|111023|111084.3|111034.3|111073|111023|56
1732603050000|2024-11-26 06:37:30|111078.1|111028.1|111064.8|111014.8|111078.1|111028.1|111059.7|111009.7|50
1732603060000|2024-11-26 06:37:40|111062.7|111012.7|111058.8|111008.8|111064.6|111014.6|111058.4|111008.4|26
1732603070000|2024-11-26 06:37:50|111058.6|111008.6|111044.3|110994.3|111060.3|111010.3|111040.7|110990.7|45
1732603080000|2024-11-26 06:38:00|111044.8|110994.8|111045|110995|111045.5|110995.5|111039|110989|33
1732603090000|2024-11-26 06:38:10|111044|110994|111054.1|111004.1|111055.3|111005.3|111044|110994|25
1732603100000|2024-11-26 06:38:20|111052.9|111002.9|111050.2|111000.2|111056.8|111006.8|111049.3|110999.3|40
1732603110000|2024-11-26 06:38:30|111051.4|111001.4|111050.6|111000.6|111051.7|111001.7|111047.1|110997.1|27
1732603120000|2024-11-26 06:38:40|111051|111001|111046.4|110996.4|111052.5|111002.5|111044.7|110994.7|38
1732603130000|2024-11-26 06:38:50|111049|110999|111041.1|110991.1|111049.7|110999.7|111038.1|110988.1|51
1732603140000|2024-11-26 06:39:00|111042.3|110992.3|111043|110993|111050.3|111000.3|111038.5|110988.5|40
1732603150000|2024-11-26 06:39:10|111044|110994|111042.1|110992.1|111044|110994|111036.4|110986.4|31
1732603160000|2024-11-26 06:39:20|111040.7|110990.7|111042.9|110992.9|111044.2|110994.2|111036.9|110986.9|43
1732603170000|2024-11-26 06:39:30|111043.9|110993.9|111045.8|110995.8|111050.2|111000.2|111034.3|110984.3|55
1732603180000|2024-11-26 06:39:40|111045.9|110995.9|111046.7|110996.7|111051.9|111001.9|111043.5|110993.5|43
1732603190000|2024-11-26 06:39:50|111047.9|110997.9|111055.5|111005.5|111057.9|111007.9|111045.6|110995.6|35
1732603200000|2024-11-26 06:40:00|111054.5|111004.5|111061.5|111011.5|111064.1|111014.1|111050|111000|39
1732603210000|2024-11-26 06:40:10|111063.1|111013.1|111059.5|111009.5|111063.1|111013.1|111053.5|111003.5|47
1732603220000|2024-11-26 06:40:20|111056|111006|111060.2|111010.2|111062|111012|111056|111006|34
1732603230000|2024-11-26 06:40:30|111058.7|111008.7|111062.5|111012.5|111066.1|111016.1|111056.8|111006.8|48
1732603240000|2024-11-26 06:40:40|111063.5|111013.5|111060.1|111010.1|111066.7|111016.7|111059.3|111009.3|40
1732603250000|2024-11-26 06:40:50|111061.3|111011.3|111067.8|111017.8|111069.1|111019.1|111059|111009|38
1732603260000|2024-11-26 06:41:00|111066.6|111016.6|111068.3|111018.3|111069.6|111019.6|111061.7|111011.7|35
1732603270000|2024-11-26 06:41:10|111069.5|111019.5|111065|111015|111069.5|111019.5|111059.5|111009.5|42
1732603280000|2024-11-26 06:41:20|111066.6|111016.6|111061.5|111011.5|111067.7|111017.7|111059.1|111009.1|33
1732603290000|2024-11-26 06:41:30|111059.7|111009.7|111055.5|111005.5|111062.5|111012.5|111054.3|111004.3|34
1732603300000|2024-11-26 06:41:40|111056.7|111006.7|111062.1|111012.1|111064.1|111014.1|111050.9|111000.9|41
1732603310000|2024-11-26 06:41:50|111062.5|111012.5|111073|111023|111077.2|111027.2|111062.5|111012.5|47
1732603320000|2024-11-26 06:42:00|111068.8|111018.8|111074.9|111024.9|111075.7|111025.7|111068.8|111018.8|47
1732603330000|2024-11-26 06:42:10|111075.8|111025.8|111067.6|111017.6|111077.2|111027.2|111065|111015|42
1732603340000|2024-11-26 06:42:20|111069.2|111019.2|111060.6|111010.6|111069.5|111019.5|111059.5|111009.5|48
1732603350000|2024-11-26 06:42:30|111062.4|111012.4|111058.3|111008.3|111064.6|111014.6|111053.8|111003.8|54
1732603360000|2024-11-26 06:42:40|111057.5|111007.5|111062|111012|111070.5|111020.5|111055.5|111005.5|29
1732603370000|2024-11-26 06:42:50|111061.7|111011.7|111067.2|111017.2|111068.9|111018.9|111061.5|111011.5|32
1732603380000|2024-11-26 06:43:00|111065.8|111015.8|111075.9|111025.9|111081.1|111031.1|111065.6|111015.6|43
1732603390000|2024-11-26 06:43:10|111078.1|111028.1|111076|111026|111078.2|111028.2|111070.1|111020.1|47
1732603400000|2024-11-26 06:43:20|111077.8|111027.8|111076.4|111026.4|111079.7|111029.7|111071.5|111021.5|48
1732603410000|2024-11-26 06:43:30|111075.6|111025.6|111076.3|111026.3|111087|111037|111073.2|111023.2|40
1732603420000|2024-11-26 06:43:40|111078.3|111028.3|111079.1|111029.1|111083.5|111033.5|111074.5|111024.5|36
1732603430000|2024-11-26 06:43:50|111077.7|111027.7|111066.8|111016.8|111081|111031|111066|111016|33
1732603440000|2024-11-26 06:44:00|111066.7|111016.7|111052.8|111002.8|111067.9|111017.9|111052.8|111002.8|48
1732603450000|2024-11-26 06:44:10|111052.5|111002.5|111055.9|111005.9|111061.6|111011.6|111052.5|111002.5|49
1732603460000|2024-11-26 06:44:20|111056.5|111006.5|111066.7|111016.7|111067.2|111017.2|111052.7|111002.7|39
1732603470000|2024-11-26 06:44:30|111067.9|111017.9|111062.6|111012.6|111067.9|111017.9|111055.5|111005.5|42
1732603480000|2024-11-26 06:44:40|111062.9|111012.9|111067.1|111017.1|111069.8|111019.8|111062.9|111012.9|35
1732603490000|2024-11-26 06:44:50|111067.3|111017.3|111076.9|111026.9|111080.9|111030.9|111064.9|111014.9|52
1732603500000|2024-11-26 06:45:00|111075.3|111025.3|111075|111025|111080.6|111030.6|111071.9|111021.9|41
1732603510000|2024-11-26 06:45:10|111073.4|111023.4|111086.7|111036.7|111088.7|111038.7|111073.4|111023.4|28
1732603520000|2024-11-26 06:45:20|111090.3|111040.3|111093.6|111043.6|111094.2|111044.2|111088|111038|27
1732603530000|2024-11-26 06:45:30|111094.6|111044.6|111097.6|111047.6|111103.1|111053.1|111092.4|111042.4|67
1732603540000|2024-11-26 06:45:40|111096.6|111046.6|111101.9|111051.9|111101.9|111051.9|111093.6|111043.6|58
1732603550000|2024-11-26 06:45:50|111103.5|111053.5|111100.6|111050.6|111103.5|111053.5|111095.1|111045.1|61
1732603560000|2024-11-26 06:46:00|111097.1|111047.1|111089.5|111039.5|111102.9|111052.9|111084.5|111034.5|54
1732603570000|2024-11-26 06:46:10|111089.2|111039.2|111094.9|111044.9|111096.7|111046.7|111087|111037|36
1732603580000|2024-11-26 06:46:20|111096.1|111046.1|111095.7|111045.7|111102.5|111052.5|111093.2|111043.2|58
1732603590000|2024-11-26 06:46:30|111094.4|111044.4|111112.4|111062.4|111112.6|111062.6|111092.3|111042.3|49
1732603600000|2024-11-26 06:46:40|111112.7|111062.7|111112.3|111062.3|111115.2|111065.2|111109|111059|43
1732603610000|2024-11-26 06:46:50|111112.7|111062.7|111112.6|111062.6|111115.8|111065.8|111109.3|111059.3|36
1732603620000|2024-11-26 06:47:00|111112.7|111062.7|111112|111062|111117.2|111067.2|111107.7|111057.7|34
1732603630000|2024-11-26 06:47:10|111117.4|111067.4|111107.9|111057.9|111117.4|111067.4|111101.6|111051.6|44
1732603640000|2024-11-26 06:47:20|111105.8|111055.8|111109.9|111059.9|111110.6|111060.6|111102.3|111052.3|47
1732603650000|2024-11-26 06:47:30|111108.6|111058.6|111117.7|111067.7|111118.5|111068.5|111108.6|111058.6|53
1732603660000|2024-11-26 06:47:40|111116.4|111066.4|111115.3|111065.3|111117.3|111067.3|111112.1|111062.1|58
1732603670000|2024-11-26 06:47:50|111116.8|111066.8|111126.8|111076.8|111131|111081|111111.9|111061.9|53
1732603680000|2024-11-26 06:48:00|111128.6|111078.6|111123.6|111073.6|111132.8|111082.8|111121.5|111071.5|60
1732603690000|2024-11-26 06:48:10|111125.3|111075.3|111124.1|111074.1|111129.2|111079.2|111119.3|111069.3|41
1732603700000|2024-11-26 06:48:20|111125.8|111075.8|111115.3|111065.3|111127.2|111077.2|111110.3|111060.3|38
1732603710000|2024-11-26 06:48:30|111118.9|111068.9|111111.9|111061.9|111122.7|111072.7|111111.9|111061.9|38
1732603720000|2024-11-26 06:48:40|111112.4|111062.4|111116.4|111066.4|111119.3|111069.3|111110.9|111060.9|28
1732603730000|2024-11-26 06:48:50|111116.6|111066.6|111103.9|111053.9|111120.4|111070.4|111102.9|111052.9|44
1732603740000|2024-11-26 06:49:00|111104.5|111054.5|111101.5|111051.5|111110.7|111060.7|111097.2|111047.2|65
1732603750000|2024-11-26 06:49:10|111098.7|111048.7|111103.5|111053.5|111106|111056|111096.3|111046.3|69
1732603760000|2024-11-26 06:49:20|111100.9|111050.9|111099.9|111049.9|111107.3|111057.3|111098|111048|39
1732603770000|2024-11-26 06:49:30|111104.3|111054.3|111119.2|111069.2|111122.8|111072.8|111100.3|111050.3|46
1732603780000|2024-11-26 06:49:40|111118.4|111068.4|111132.6|111082.6|111132.6|111082.6|111115.7|111065.7|48
1732603790000|2024-11-26 06:49:50|111128.9|111078.9|111131.8|111081.8|111134.4|111084.4|111123.7|111073.7|48
1732603800000|2024-11-26 06:50:00|111132.2|111082.2|111133.1|111083.1|111135.5|111085.5|111128.6|111078.6|31
1732603810000|2024-11-26 06:50:10|111134.1|111084.1|111144.6|111094.6|111145.3|111095.3|111131|111081|30
1732603820000|2024-11-26 06:50:20|111142.7|111092.7|111148.1|111098.1|111153.3|111103.3|111140.4|111090.4|23
1732603830000|2024-11-26 06:50:30|111146.4|111096.4|111158|111108|111158|111108|111136.9|111086.9|37
1732603840000|2024-11-26 06:50:40|111158.3|111108.3|111144.9|111094.9|111158.3|111108.3|111144.6|111094.6|50
1732603850000|2024-11-26 06:50:50|111144.6|111094.6|111151.9|111101.9|111151.9|111101.9|111141.1|111091.1|43
1732603860000|2024-11-26 06:51:00|111150.9|111100.9|111154.2|111104.2|111165.6|111115.6|111150|111100|39
1732603870000|2024-11-26 06:51:10|111160.9|111110.9|111155.4|111105.4|111161.1|111111.1|111151.1|111101.1|42
1732603880000|2024-11-26 06:51:20|111160.1|111110.1|111144.6|111094.6|111162.2|111112.2|111143.2|111093.2|36
1732603890000|2024-11-26 06:51:30|111141.2|111091.2|111141|111091|111144.7|111094.7|111138.3|111088.3|36
1732603900000|2024-11-26 06:51:40|111138.8|111088.8|111153.8|111103.8|111154.9|111104.9|111137.4|111087.4|24
1732603910000|2024-11-26 06:51:50|111154|111104|111135.2|111085.2|111154|111104|111135.2|111085.2|29
1732603920000|2024-11-26 06:52:00|111133.6|111083.6|111146.3|111096.3|111148.6|111098.6|111128.9|111078.9|26
1732603930000|2024-11-26 06:52:10|111148.9|111098.9|111152.4|111102.4|111156.9|111106.9|111148.1|111098.1|29
1732603940000|2024-11-26 06:52:20|111152.1|111102.1|111164.9|111114.9|111166.4|111116.4|111151.6|111101.6|39
1732603950000|2024-11-26 06:52:30|111164.3|111114.3|111147|111097|111164.9|111114.9|111146.7|111096.7|46
1732603960000|2024-11-26 06:52:40|111148.2|111098.2|111154.1|111104.1|111159.5|111109.5|111144.4|111094.4|47
1732603970000|2024-11-26 06:52:50|111156.5|111106.5|111154.3|111104.3|111159.9|111109.9|111150.8|111100.8|42
1732603980000|2024-11-26 06:53:00|111163.9|111113.9|111158.1|111108.1|111163.9|111113.9|111149.7|111099.7|36
1732603990000|2024-11-26 06:53:10|111159.4|111109.4|111161.3|111111.3|111163.9|111113.9|111152.1|111102.1|33
1732604000000|2024-11-26 06:53:20|111162.3|111112.3|111171.2|111121.2|111172.7|111122.7|111159|111109|53
1732604010000|2024-11-26 06:53:30|111170.8|111120.8|111171|111121|111172.7|111122.7|111166.7|111116.7|31
1732604020000|2024-11-26 06:53:40|111171.6|111121.6|111154.1|111104.1|111175.1|111125.1|111153.8|111103.8|41
1732604030000|2024-11-26 06:53:50|111152.5|111102.5|111142.3|111092.3|111154.1|111104.1|111140.8|111090.8|38
1732604040000|2024-11-26 06:54:00|111142.1|111092.1|111138.4|111088.4|111144.1|111094.1|111134.1|111084.1|34
1732604050000|2024-11-26 06:54:10|111139.3|111089.3|111137.4|111087.4|111139.6|111089.6|111128.3|111078.3|24
1732604060000|2024-11-26 06:54:20|111137.2|111087.2|111135.2|111085.2|111137.5|111087.5|111129.9|111079.9|21
1732604070000|2024-11-26 06:54:30|111135.8|111085.8|111133.1|111083.1|111136.9|111086.9|111129.2|111079.2|26
1732604080000|2024-11-26 06:54:40|111133.2|111083.2|111134.5|111084.5|111137.7|111087.7|111131.6|111081.6|26
1732604090000|2024-11-26 06:54:50|111135.2|111085.2|111146.4|111096.4|111148.7|111098.7|111134.9|111084.9|23
1732604100000|2024-11-26 06:55:00|111145.8|111095.8|111167.4|111117.4|111171.4|111121.4|111143.4|111093.4|44
1732604110000|2024-11-26 06:55:10|111168.6|111118.6|111163.3|111113.3|111174.5|111124.5|111163.3|111113.3|29
1732604120000|2024-11-26 06:55:20|111162.5|111112.5|111141.6|111091.6|111166.8|111116.8|111140|111090|50
1732604130000|2024-11-26 06:55:30|111140.2|111090.2|111137.3|111087.3|111141.9|111091.9|111133|111083|58
1732604140000|2024-11-26 06:55:40|111135.7|111085.7|111146.9|111096.9|111146.9|111096.9|111130.4|111080.4|31
1732604150000|2024-11-26 06:55:50|111146.1|111096.1|111139.5|111089.5|111147.8|111097.8|111134.9|111084.9|55
1732604160000|2024-11-26 06:56:00|111134.7|111084.7|111132.7|111082.7|111147.4|111097.4|111132.7|111082.7|45
1732604170000|2024-11-26 06:56:10|111134.3|111084.3|111134.2|111084.2|111140.9|111090.9|111132.5|111082.5|46
1732604180000|2024-11-26 06:56:20|111133.8|111083.8|111134|111084|111137.9|111087.9|111129.3|111079.3|41
1732604190000|2024-11-26 06:56:30|111132|111082|111132.9|111082.9|111138.7|111088.7|111131.5|111081.5|38
1732604200000|2024-11-26 06:56:40|111134.8|111084.8|111132.9|111082.9|111140.2|111090.2|111128.6|111078.6|25
1732604210000|2024-11-26 06:56:50|111138.3|111088.3|111124.9|111074.9|111138.3|111088.3|111121.7|111071.7|38
1732604220000|2024-11-26 06:57:00|111125|111075|111128.1|111078.1|111134.4|111084.4|111123.4|111073.4|37
1732604230000|2024-11-26 06:57:10|111126.1|111076.1|111131.6|111081.6|111133.8|111083.8|111126.1|111076.1|52
1732604240000|2024-11-26 06:57:20|111132.5|111082.5|111138.5|111088.5|111143.6|111093.6|111127.1|111077.1|35
1732604250000|2024-11-26 06:57:30|111138.7|111088.7|111127.8|111077.8|111138.7|111088.7|111125|111075|28
1732604260000|2024-11-26 06:57:40|111125.2|111075.2|111130.2|111080.2|111132.9|111082.9|111121.7|111071.7|34
1732604270000|2024-11-26 06:57:50|111129.2|111079.2|111122.7|111072.7|111129.8|111079.8|111120.8|111070.8|32
1732604280000|2024-11-26 06:58:00|111123.7|111073.7|111125.7|111075.7|111130.6|111080.6|111121.3|111071.3|33
1732604290000|2024-11-26 06:58:10|111123.3|111073.3|111127.9|111077.9|111132.7|111082.7|111123.2|111073.2|24
1732604300000|2024-11-26 06:58:20|111128.3|111078.3|111126.7|111076.7|111132.6|111082.6|111123.8|111073.8|25
1732604310000|2024-11-26 06:58:30|111124.3|111074.3|111127.6|111077.6|111131.6|111081.6|111123.1|111073.1|25
1732604320000|2024-11-26 06:58:40|111127.5|111077.5|111135.2|111085.2|111135.6|111085.6|111127.5|111077.5|31
1732604330000|2024-11-26 06:58:50|111131|111081|111136|111086|111142|111092|111131|111081|44
1732604340000|2024-11-26 06:59:00|111135|111085|111134.8|111084.8|111138.4|111088.4|111132.6|111082.6|41
1732604350000|2024-11-26 06:59:10|111135.4|111085.4|111134.6|111084.6|111140.6|111090.6|111130.9|111080.9|34
1732604360000|2024-11-26 06:59:20|111133.8|111083.8|111134|111084|111136|111086|111133.8|111083.8|18
1732604370000|2024-11-26 06:59:30|111134.6|111084.6|111136.2|111086.2|111137.2|111087.2|111133.5|111083.5|21
1732604380000|2024-11-26 06:59:40|111136.6|111086.6|111137.8|111087.8|111139.2|111089.2|111126.2|111076.2|30
1732604390000|2024-11-26 06:59:50|111135.2|111085.2|111129.5|111079.5|111137.2|111087.2|111129.5|111079.5|18
1732604400000|2024-11-26 07:00:00|111119.4|111069.4|111148|111098|111148|111098|111104.7|111054.7|35
1732604410000|2024-11-26 07:00:10|111146.4|111096.4|111126.8|111076.8|111146.5|111096.5|111125.3|111075.3|26
1732604420000|2024-11-26 07:00:20|111128.5|111078.5|111131.2|111081.2|111136.8|111086.8|111123.8|111073.8|27
1732604430000|2024-11-26 07:00:30|111132|111082|111126.8|111076.8|111138.9|111088.9|111123.9|111073.9|37
1732604440000|2024-11-26 07:00:40|111132.8|111082.8|111158.3|111108.3|111158.3|111108.3|111132.4|111082.4|31
1732604450000|2024-11-26 07:00:50|111158.2|111108.2|111172.9|111122.9|111178.5|111128.5|111158.2|111108.2|31
1732604460000|2024-11-26 07:01:00|111171.8|111121.8|111174.6|111124.6|111180.1|111130.1|111157.1|111107.1|46
1732604470000|2024-11-26 07:01:10|111169.6|111119.6|111169.8|111119.8|111178.1|111128.1|111169.6|111119.6|32
1732604480000|2024-11-26 07:01:20|111169|111119|111166.3|111116.3|111182.1|111132.1|111163.4|111113.4|44
1732604490000|2024-11-26 07:01:30|111165|111115|111187.9|111137.9|111187.9|111137.9|111165|111115|40
1732604500000|2024-11-26 07:01:40|111186.8|111136.8|111181.4|111131.4|111188.5|111138.5|111178.7|111128.7|25
1732604510000|2024-11-26 07:01:50|111182|111132|111186.4|111136.4|111188.8|111138.8|111179.1|111129.1|32
1732604520000|2024-11-26 07:02:00|111185.8|111135.8|111192.1|111142.1|111195.7|111145.7|111176.6|111126.6|25
1732604530000|2024-11-26 07:02:10|111192.2|111142.2|111190.9|111140.9|111193.5|111143.5|111183.9|111133.9|29
1732604540000|2024-11-26 07:02:20|111191.8|111141.8|111199.2|111149.2|111199.9|111149.9|111191.8|111141.8|30
1732604550000|2024-11-26 07:02:30|111195.5|111145.5|111202.4|111152.4|111202.4|111152.4|111194.6|111144.6|30
1732604560000|2024-11-26 07:02:40|111197.3|111147.3|111191.2|111141.2|111203.5|111153.5|111188.9|111138.9|38
1732604570000|2024-11-26 07:02:50|111190.2|111140.2|111193.8|111143.8|111196.8|111146.8|111188.5|111138.5|28
1732604580000|2024-11-26 07:03:00|111192.5|111142.5|111201.1|111151.1|111213.1|111163.1|111192.5|111142.5|38
1732604590000|2024-11-26 07:03:10|111203.1|111153.1|111229|111179|111232.5|111182.5|111203.1|111153.1|43
1732604600000|2024-11-26 07:03:20|111230.7|111180.7|111246.7|111196.7|111246.7|111196.7|111228.2|111178.2|38
1732604610000|2024-11-26 07:03:30|111244.3|111194.3|111247.1|111197.1|111251.1|111201.1|111243.9|111193.9|40
1732604620000|2024-11-26 07:03:40|111247.7|111197.7|111247.4|111197.4|111249.2|111199.2|111245.6|111195.6|28
1732604630000|2024-11-26 07:03:50|111249|111199|111256.2|111206.2|111262.1|111212.1|111244.8|111194.8|45
1732604640000|2024-11-26 07:04:00|111256|111206|111255.7|111205.7|111262.4|111212.4|111243.5|111193.5|42
1732604650000|2024-11-26 07:04:10|111255.3|111205.3|111266.4|111216.4|111267.9|111217.9|111254|111204|38
1732604660000|2024-11-26 07:04:20|111267|111217|111266.3|111216.3|111274.1|111224.1|111265.7|111215.7|39
1732604670000|2024-11-26 07:04:30|111269.3|111219.3|111274.6|111224.6|111280.3|111230.3|111265.9|111215.9|34
1732604680000|2024-11-26 07:04:40|111276.6|111226.6|111263.8|111213.8|111276.6|111226.6|111263.8|111213.8|25
1732604690000|2024-11-26 07:04:50|111263.2|111213.2|111240.6|111190.6|111263.2|111213.2|111240.1|111190.1|32
1732604700000|2024-11-26 07:05:00|111235.1|111185.1|111218.4|111168.4|111235.1|111185.1|111214.1|111164.1|31
1732604710000|2024-11-26 07:05:10|111220.6|111170.6|111213.5|111163.5|111222.8|111172.8|111207.8|111157.8|38
1732604720000|2024-11-26 07:05:20|111213.8|111163.8|111184.7|111134.7|111213.8|111163.8|111175.1|111125.1|45
1732604730000|2024-11-26 07:05:30|111186.3|111136.3|111198.6|111148.6|111202.1|111152.1|111185.3|111135.3|36
1732604740000|2024-11-26 07:05:40|111197|111147|111185.5|111135.5|111204.6|111154.6|111175.6|111125.6|30
1732604750000|2024-11-26 07:05:50|111186.6|111136.6|111188.6|111138.6|111193.3|111143.3|111184.8|111134.8|28
1732604760000|2024-11-26 07:06:00|111187.6|111137.6|111195.7|111145.7|111198.2|111148.2|111187.3|111137.3|22
1732604770000|2024-11-26 07:06:10|111195|111145|111159.7|111109.7|111195|111145|111150.5|111100.5|39
1732604780000|2024-11-26 07:06:20|111159.6|111109.6|111158.1|111108.1|111160.7|111110.7|111152.8|111102.8|30
1732604790000|2024-11-26 07:06:30|111159.5|111109.5|111178.7|111128.7|111178.7|111128.7|111156.7|111106.7|33
1732604800000|2024-11-26 07:06:40|111179.2|111129.2|111163.1|111113.1|111179.2|111129.2|111157.8|111107.8|43
1732604810000|2024-11-26 07:06:50|111163.4|111113.4|111159.7|111109.7|111163.4|111113.4|111153.1|111103.1|32
1732604820000|2024-11-26 07:07:00|111160|111110|111183.3|111133.3|111183.3|111133.3|111153.5|111103.5|34
1732604830000|2024-11-26 07:07:10|111183.8|111133.8|111180.4|111130.4|111183.8|111133.8|111178.3|111128.3|28
1732604840000|2024-11-26 07:07:20|111180.1|111130.1|111171|111121|111180.1|111130.1|111167.1|111117.1|29
1732604850000|2024-11-26 07:07:30|111168.6|111118.6|111146.9|111096.9|111173.4|111123.4|111145|111095|43
1732604860000|2024-11-26 07:07:40|111149|111099|111146.9|111096.9|111155.3|111105.3|111146.9|111096.9|41
1732604870000|2024-11-26 07:07:50|111148.5|111098.5|111139.1|111089.1|111150|111100|111129.3|111079.3|39
1732604880000|2024-11-26 07:08:00|111135.7|111085.7|111148.9|111098.9|111149.8|111099.8|111130.8|111080.8|33
1732604890000|2024-11-26 07:08:10|111145.2|111095.2|111141.1|111091.1|111155.8|111105.8|111139.4|111089.4|44
1732604900000|2024-11-26 07:08:20|111139.2|111089.2|111157.2|111107.2|111158.6|111108.6|111138.2|111088.2|37
1732604910000|2024-11-26 07:08:30|111155.3|111105.3|111152.6|111102.6|111166.9|111116.9|111147.4|111097.4|41
1732604920000|2024-11-26 07:08:40|111149.1|111099.1|111145|111095|111152.7|111102.7|111142.7|111092.7|20
1732604930000|2024-11-26 07:08:50|111143.5|111093.5|111140.4|111090.4|111148.7|111098.7|111136.1|111086.1|36
1732604940000|2024-11-26 07:09:00|111136.8|111086.8|111144.3|111094.3|111145.7|111095.7|111135.6|111085.6|26
1732604950000|2024-11-26 07:09:10|111144.8|111094.8|111136.1|111086.1|111147.1|111097.1|111131.4|111081.4|20
1732604960000|2024-11-26 07:09:20|111135.2|111085.2|111118|111068|111135.2|111085.2|111118|111068|33
1732604970000|2024-11-26 07:09:30|111119.7|111069.7|111125.1|111075.1|111125.8|111075.8|111119.7|111069.7|29
1732604980000|2024-11-26 07:09:40|111124.8|111074.8|111132.7|111082.7|111133.4|111083.4|111119.6|111069.6|23
1732604990000|2024-11-26 07:09:50|111132.5|111082.5|111141.5|111091.5|111144|111094|111127|111077|24
1732605000000|2024-11-26 07:10:00|111137.7|111087.7|111124|111074|111140.1|111090.1|111118.4|111068.4|29
1732605010000|2024-11-26 07:10:10|111123.9|111073.9|111127.9|111077.9|111128|111078|111117.7|111067.7|26
1732605020000|2024-11-26 07:10:20|111130.1|111080.1|111127.1|111077.1|111130.1|111080.1|111125.5|111075.5|30
1732605030000|2024-11-26 07:10:30|111127.5|111077.5|111128.2|111078.2|111128.4|111078.4|111122.9|111072.9|20
1732605040000|2024-11-26 07:10:40|111128.1|111078.1|111143.7|111093.7|111148.7|111098.7|111111|111061|30
1732605050000|2024-11-26 07:10:50|111144|111094|111130|111080|111148.6|111098.6|111130|111080|33
1732605060000|2024-11-26 07:11:00|111130.5|111080.5|111112.6|111062.6|111132.2|111082.2|111112.6|111062.6|31
1732605070000|2024-11-26 07:11:10|111112.4|111062.4|111106.8|111056.8|111112.4|111062.4|111105.6|111055.6|15
1732605080000|2024-11-26 07:11:20|111105.2|111055.2|111112.7|111062.7|111112.7|111062.7|111104|111054|24
1732605090000|2024-11-26 07:11:30|111111.3|111061.3|111111.6|111061.6|111111.6|111061.6|111107.7|111057.7|13
1732605100000|2024-11-26 07:11:40|111107.2|111057.2|111121|111071|111122|111072|111107.2|111057.2|9
1732605110000|2024-11-26 07:11:50|111122.5|111072.5|111118.8|111068.8|111131.2|111081.2|111118.8|111068.8|16
1732605120000|2024-11-26 07:12:00|111114.1|111064.1|111111.3|111061.3|111117.2|111067.2|111110.2|111060.2|18
1732605130000|2024-11-26 07:12:10|111111.4|111061.4|111109|111059|111111.4|111061.4|111107.3|111057.3|13
1732605140000|2024-11-26 07:12:20|111109.1|111059.1|111103.3|111053.3|111109.9|111059.9|111103.1|111053.1|13
1732605150000|2024-11-26 07:12:30|111106.5|111056.5|111110.1|111060.1|111110.9|111060.9|111106.3|111056.3|9
1732605160000|2024-11-26 07:12:40|111107.9|111057.9|111128|111078|111128|111078|111107.9|111057.9|27
1732605170000|2024-11-26 07:12:50|111127.7|111077.7|111123.6|111073.6|111127.7|111077.7|111118.3|111068.3|18
1732605180000|2024-11-26 07:13:00|111123.7|111073.7|111117|111067|111123.7|111073.7|111112.3|111062.3|20
1732605190000|2024-11-26 07:13:10|111116.2|111066.2|111098.3|111048.3|111122.3|111072.3|111098.3|111048.3|31
1732605200000|2024-11-26 07:13:20|111098.9|111048.9|111089.6|111039.6|111098.9|111048.9|111087.4|111037.4|20
1732605210000|2024-11-26 07:13:30|111089.5|111039.5|111074.9|111024.9|111089.5|111039.5|111074.9|111024.9|36
1732605220000|2024-11-26 07:13:40|111075.3|111025.3|111075.8|111025.8|111080.1|111030.1|111072.7|111022.7|33
1732605230000|2024-11-26 07:13:50|111074.7|111024.7|111076.1|111026.1|111076.2|111026.2|111073.6|111023.6|12
1732605240000|2024-11-26 07:14:00|111075.9|111025.9|111085.5|111035.5|111086.1|111036.1|111075.9|111025.9|25
1732605250000|2024-11-26 07:14:10|111090.3|111040.3|111089.4|111039.4|111096.7|111046.7|111088.6|111038.6|23
1732605260000|2024-11-26 07:14:20|111091.1|111041.1|111098.4|111048.4|111098.7|111048.7|111088.9|111038.9|29
1732605270000|2024-11-26 07:14:30|111096.2|111046.2|111086.9|111036.9|111098.4|111048.4|111081.6|111031.6|34
1732605280000|2024-11-26 07:14:40|111088.3|111038.3|111076.3|111026.3|111088.3|111038.3|111072|111022|41
1732605290000|2024-11-26 07:14:50|111074.8|111024.8|111083.8|111033.8|111084.1|111034.1|111074.8|111024.8|21
1732605300000|2024-11-26 07:15:00|111086.6|111036.6|111093.3|111043.3|111102.7|111052.7|111076.6|111026.6|30
1732605310000|2024-11-26 07:15:10|111092.5|111042.5|111103.5|111053.5|111107|111057|111091.3|111041.3|29
1732605320000|2024-11-26 07:15:20|111103.8|111053.8|111105.8|111055.8|111114.1|111064.1|111100.7|111050.7|28
1732605330000|2024-11-26 07:15:30|111108.5|111058.5|111099.9|111049.9|111109.9|111059.9|111098.6|111048.6|28
1732605340000|2024-11-26 07:15:40|111112|111062|111123.4|111073.4|111129.7|111079.7|111104.2|111054.2|25
1732605350000|2024-11-26 07:15:50|111125.4|111075.4|111124|111074|111134.5|111084.5|111115.2|111065.2|26
1732605360000|2024-11-26 07:16:00|111128.8|111078.8|111128.9|111078.9|111133.3|111083.3|111124|111074|19
1732605370000|2024-11-26 07:16:10|111128.2|111078.2|111102.7|111052.7|111128.2|111078.2|111102.7|111052.7|20
1732605380000|2024-11-26 07:16:20|111107.9|111057.9|111107.1|111057.1|111113.4|111063.4|111103|111053|20
1732605390000|2024-11-26 07:16:30|111106.9|111056.9|111080.4|111030.4|111108.5|111058.5|111078.7|111028.7|18
1732605400000|2024-11-26 07:16:40|111082.3|111032.3|111075.9|111025.9|111086.4|111036.4|111074.9|111024.9|27
1732605410000|2024-11-26 07:16:50|111075.1|111025.1|111085|111035|111087.9|111037.9|111073.6|111023.6|18
1732605420000|2024-11-26 07:17:00|111085.1|111035.1|111114.3|111064.3|111114.3|111064.3|111081.4|111031.4|26
1732605430000|2024-11-26 07:17:10|111114.5|111064.5|111109.6|111059.6|111114.5|111064.5|111107.4|111057.4|17
1732605440000|2024-11-26 07:17:20|111109.5|111059.5|111117.4|111067.4|111122.5|111072.5|111102.5|111052.5|16
1732605450000|2024-11-26 07:17:30|111115.6|111065.6|111109.7|111059.7|111119.7|111069.7|111109.4|111059.4|14
1732605460000|2024-11-26 07:17:40|111110|111060|111101.8|111051.8|111110|111060|111101.8|111051.8|19
1732605470000|2024-11-26 07:17:50|111101.4|111051.4|111093|111043|111101.6|111051.6|111092.9|111042.9|16
1732605480000|2024-11-26 07:18:00|111093.4|111043.4|111101.4|111051.4|111107.4|111057.4|111093.4|111043.4|21
1732605490000|2024-11-26 07:18:10|111101.3|111051.3|111105.6|111055.6|111106.7|111056.7|111099.9|111049.9|13
1732605500000|2024-11-26 07:18:20|111100.4|111050.4|111125.4|111075.4|111131.3|111081.3|111100.2|111050.2|19
1732605510000|2024-11-26 07:18:30|111125.8|111075.8|111127.4|111077.4|111129.7|111079.7|111118|111068|24
1732605520000|2024-11-26 07:18:40|111125.4|111075.4|111107|111057|111125.9|111075.9|111106.1|111056.1|32
1732605530000|2024-11-26 07:18:50|111106.6|111056.6|111091.2|111041.2|111109.1|111059.1|111091.2|111041.2|35
1732605540000|2024-11-26 07:19:00|111089.6|111039.6|111074.9|111024.9|111093.4|111043.4|111074.9|111024.9|30
1732605550000|2024-11-26 07:19:10|111074.4|111024.4|111097.5|111047.5|111097.5|111047.5|111071.6|111021.6|28
1732605560000|2024-11-26 07:19:20|111099|111049|111105.5|111055.5|111109.5|111059.5|111099|111049|22
1732605570000|2024-11-26 07:19:30|111105.7|111055.7|111105.1|111055.1|111106.6|111056.6|111102.7|111052.7|17
1732605580000|2024-11-26 07:19:40|111105.3|111055.3|111085.8|111035.8|111105.5|111055.5|111084.8|111034.8|35
1732605590000|2024-11-26 07:19:50|111085.7|111035.7|111083.1|111033.1|111087.7|111037.7|111080|111030|28
1732605600000|2024-11-26 07:20:00|111083|111033|111086.8|111036.8|111089.1|111039.1|111083|111033|25
1732605610000|2024-11-26 07:20:10|111090.6|111040.6|111115.5|111065.5|111116.1|111066.1|111090.6|111040.6|38
1732605620000|2024-11-26 07:20:20|111115.6|111065.6|111115.8|111065.8|111116.2|111066.2|111112.9|111062.9|26
1732605630000|2024-11-26 07:20:30|111115.6|111065.6|111108.4|111058.4|111115.8|111065.8|111108.3|111058.3|12
1732605640000|2024-11-26 07:20:40|111108.3|111058.3|111104.9|111054.9|111111.1|111061.1|111103.4|111053.4|30
1732605650000|2024-11-26 07:20:50|111105.6|111055.6|111108.7|111058.7|111109.9|111059.9|111103.2|111053.2|16
1732605660000|2024-11-26 07:21:00|111109|111059|111109.2|111059.2|111110.2|111060.2|111104.8|111054.8|12
1732605670000|2024-11-26 07:21:10|111110.2|111060.2|111103.6|111053.6|111112.6|111062.6|111103.6|111053.6|24
1732605680000|2024-11-26 07:21:20|111103.8|111053.8|111101|111051|111105.4|111055.4|111097.8|111047.8|25
1732605690000|2024-11-26 07:21:30|111100.6|111050.6|111103.4|111053.4|111109|111059|111097.6|111047.6|29
1732605700000|2024-11-26 07:21:40|111103.9|111053.9|111099.3|111049.3|111111.4|111061.4|111098.3|111048.3|26
1732605710000|2024-11-26 07:21:50|111098.3|111048.3|111088.1|111038.1|111098.3|111048.3|111084.2|111034.2|17
1732605720000|2024-11-26 07:22:00|111086|111036|111076.7|111026.7|111086|111036|111074.4|111024.4|27
1732605730000|2024-11-26 07:22:10|111077.2|111027.2|111075.8|111025.8|111082.1|111032.1|111072.8|111022.8|27
1732605740000|2024-11-26 07:22:20|111077.9|111027.9|111081.5|111031.5|111082.5|111032.5|111076.1|111026.1|14
1732605750000|2024-11-26 07:22:30|111081.4|111031.4|111062.4|111012.4|111081.7|111031.7|111058.9|111008.9|24
1732605760000|2024-11-26 07:22:40|111062.1|111012.1|111067.7|111017.7|111067.7|111017.7|111061.9|111011.9|15
1732605770000|2024-11-26 07:22:50|111062.7|111012.7|111064.1|111014.1|111064.5|111014.5|111059.9|111009.9|11
1732605780000|2024-11-26 07:23:00|111064.7|111014.7|111066.1|111016.1|111069|111019|111064.2|111014.2|15
1732605790000|2024-11-26 07:23:10|111066.6|111016.6|111067.5|111017.5|111069.4|111019.4|111066.6|111016.6|9
1732605800000|2024-11-26 07:23:20|111066.8|111016.8|111073.5|111023.5|111077.2|111027.2|111066.3|111016.3|11
1732605810000|2024-11-26 07:23:30|111071.5|111021.5|111073.9|111023.9|111074.2|111024.2|111068.9|111018.9|19
1732605820000|2024-11-26 07:23:40|111073.7|111023.7|111079.2|111029.2|111080.7|111030.7|111069.9|111019.9|17
1732605830000|2024-11-26 07:23:50|111079.4|111029.4|111093.8|111043.8|111093.8|111043.8|111079.4|111029.4|20
1732605840000|2024-11-26 07:24:00|111093.6|111043.6|111093.6|111043.6|111094.5|111044.5|111090.9|111040.9|16
1732605850000|2024-11-26 07:24:10|111093.7|111043.7|111098.8|111048.8|111099.1|111049.1|111091.5|111041.5|17
1732605860000|2024-11-26 07:24:20|111099|111049|111089.1|111039.1|111100.5|111050.5|111089.1|111039.1|19
1732605870000|2024-11-26 07:24:30|111088.3|111038.3|111081.6|111031.6|111088.3|111038.3|111080.7|111030.7|13
1732605880000|2024-11-26 07:24:40|111081.5|111031.5|111097.1|111047.1|111099|111049|111081.5|111031.5|21
1732605890000|2024-11-26 07:24:50|111097.2|111047.2|111120.2|111070.2|111123.4|111073.4|111097.2|111047.2|37
1732605900000|2024-11-26 07:25:00|111128.5|111078.5|111144.1|111094.1|111146|111096|111123.6|111073.6|33
1732605910000|2024-11-26 07:25:10|111145.7|111095.7|111149.1|111099.1|111150.9|111100.9|111141.2|111091.2|25
1732605920000|2024-11-26 07:25:20|111149|111099|111149.6|111099.6|111150.1|111100.1|111147.8|111097.8|22
1732605930000|2024-11-26 07:25:30|111148.6|111098.6|111137.1|111087.1|111148.6|111098.6|111137.1|111087.1|24
1732605940000|2024-11-26 07:25:40|111136.1|111086.1|111145.6|111095.6|111146.9|111096.9|111136.1|111086.1|20
1732605950000|2024-11-26 07:25:50|111145.9|111095.9|111151.7|111101.7|111153.3|111103.3|111145.9|111095.9|13
1732605960000|2024-11-26 07:26:00|111152.8|111102.8|111197.6|111147.6|111198.8|111148.8|111152.8|111102.8|26
1732605970000|2024-11-26 07:26:10|111197.4|111147.4|111203.9|111153.9|111206.1|111156.1|111192.6|111142.6|35
1732605980000|2024-11-26 07:26:20|111205.3|111155.3|111203.1|111153.1|111205.6|111155.6|111198.6|111148.6|27
1732605990000|2024-11-26 07:26:30|111203.7|111153.7|111206.3|111156.3|111206.9|111156.9|111203.1|111153.1|16
1732606000000|2024-11-26 07:26:40|111206.5|111156.5|111206.3|111156.3|111207.1|111157.1|111205.6|111155.6|8
1732606010000|2024-11-26 07:26:50|111204.3|111154.3|111206.5|111156.5|111208.6|111158.6|111195.1|111145.1|15
1732606020000|2024-11-26 07:27:00|111207.5|111157.5|111208.6|111158.6|111212.2|111162.2|111202.4|111152.4|28
1732606030000|2024-11-26 07:27:10|111208|111158|111203.2|111153.2|111208.5|111158.5|111202.6|111152.6|22
1732606040000|2024-11-26 07:27:20|111208.1|111158.1|111201.2|111151.2|111209.3|111159.3|111200.9|111150.9|16
1732606050000|2024-11-26 07:27:30|111201.5|111151.5|111199.3|111149.3|111208.5|111158.5|111199.3|111149.3|15
1732606060000|2024-11-26 07:27:40|111200|111150|111188.8|111138.8|111200.8|111150.8|111188.8|111138.8|24
1732606070000|2024-11-26 07:27:50|111190.2|111140.2|111208.7|111158.7|111208.7|111158.7|111190.2|111140.2|21
1732606080000|2024-11-26 07:28:00|111202|111152|111199.6|111149.6|111202|111152|111172.4|111122.4|34
1732606090000|2024-11-26 07:28:10|111200|111150|111228.8|111178.8|111230.3|111180.3|111200|111150|48
1732606100000|2024-11-26 07:28:20|111229|111179|111237|111187|111237|111187|111229|111179|16
1732606110000|2024-11-26 07:28:30|111237.5|111187.5|111231.8|111181.8|111243.6|111193.6|111230.6|111180.6|28
1732606120000|2024-11-26 07:28:40|111230.8|111180.8|111228.1|111178.1|111232|111182|111227.9|111177.9|17
1732606130000|2024-11-26 07:28:50|111228|111178|111224.6|111174.6|111228|111178|111224|111174|13
1732606140000|2024-11-26 07:29:00|111224.2|111174.2|111212.7|111162.7|111226.5|111176.5|111212.7|111162.7|22
1732606150000|2024-11-26 07:29:10|111213.5|111163.5|111218.4|111168.4|111218.4|111168.4|111213.5|111163.5|20
1732606160000|2024-11-26 07:29:20|111216.1|111166.1|111207.6|111157.6|111216.3|111166.3|111198.6|111148.6|21
1732606170000|2024-11-26 07:29:30|111207.1|111157.1|111198.2|111148.2|111207.2|111157.2|111197.1|111147.1|19
1732606180000|2024-11-26 07:29:40|111199|111149|111188.1|111138.1|111200.1|111150.1|111184|111134|26
1732606190000|2024-11-26 07:29:50|111188.2|111138.2|111225.7|111175.7|111235.2|111185.2|111182.4|111132.4|35
1732606200000|2024-11-26 07:30:00|111228.7|111178.7|111233|111183|111237.4|111187.4|111228|111178|34
1732606210000|2024-11-26 07:30:10|111233.2|111183.2|111231.3|111181.3|111233.9|111183.9|111229|111179|19
1732606220000|2024-11-26 07:30:20|111231.1|111181.1|111228.9|111178.9|111231.3|111181.3|111228.5|111178.5|22
1732606230000|2024-11-26 07:30:30|111229.2|111179.2|111230.1|111180.1|111234|111184|111229.2|111179.2|18
1732606240000|2024-11-26 07:30:40|111229.1|111179.1|111233.9|111183.9|111238.4|111188.4|111228.1|111178.1|20
1732606250000|2024-11-26 07:30:50|111234.4|111184.4|111217.9|111167.9|111245.1|111195.1|111217.9|111167.9|34
1732606260000|2024-11-26 07:31:00|111220.6|111170.6|111227.2|111177.2|111238.5|111188.5|111218.2|111168.2|38
1732606270000|2024-11-26 07:31:10|111227|111177|111222|111172|111228.8|111178.8|111222|111172|31
1732606280000|2024-11-26 07:31:20|111222.3|111172.3|111237.2|111187.2|111239.2|111189.2|111222.3|111172.3|26
1732606290000|2024-11-26 07:31:30|111236.9|111186.9|111244.9|111194.9|111247.3|111197.3|111236.9|111186.9|23
1732606300000|2024-11-26 07:31:40|111245.9|111195.9|111263|111213|111264.3|111214.3|111245.8|111195.8|26
1732606310000|2024-11-26 07:31:50|111264.6|111214.6|111269.2|111219.2|111269.2|111219.2|111254.6|111204.6|29
1732606320000|2024-11-26 07:32:00|111269.5|111219.5|111272.2|111222.2|111272.2|111222.2|111268.4|111218.4|20
1732606330000|2024-11-26 07:32:10|111272.4|111222.4|111289.9|111239.9|111292.3|111242.3|111270.1|111220.1|31
1732606340000|2024-11-26 07:32:20|111290.1|111240.1|111287.6|111237.6|111294.5|111244.5|111286.5|111236.5|34
1732606350000|2024-11-26 07:32:30|111287|111237|111275.3|111225.3|111287|111237|111272.1|111222.1|32
1732606360000|2024-11-26 07:32:40|111275.1|111225.1|111249.1|111199.1|111275.1|111225.1|111246.2|111196.2|39
1732606370000|2024-11-26 07:32:50|111244.4|111194.4|111230.9|111180.9|111247.1|111197.1|111230.9|111180.9|34
1732606380000|2024-11-26 07:33:00|111230.7|111180.7|111226.3|111176.3|111234.3|111184.3|111225.2|111175.2|25
1732606390000|2024-11-26 07:33:10|111224.9|111174.9|111237.5|111187.5|111237.5|111187.5|111224.9|111174.9|19
1732606400000|2024-11-26 07:33:20|111234.3|111184.3|111234.4|111184.4|111238.6|111188.6|111233.1|111183.1|17
1732606410000|2024-11-26 07:33:30|111235.7|111185.7|111237.9|111187.9|111241.9|111191.9|111232.1|111182.1|27
1732606420000|2024-11-26 07:33:40|111237.2|111187.2|111241.5|111191.5|111241.9|111191.9|111237.2|111187.2|16
1732606430000|2024-11-26 07:33:50|111240.6|111190.6|111238.6|111188.6|111248|111198|111238.6|111188.6|20
1732606440000|2024-11-26 07:34:00|111238.8|111188.8|111236.3|111186.3|111240.3|111190.3|111232|111182|23
1732606450000|2024-11-26 07:34:10|111238.9|111188.9|111220.9|111170.9|111242.4|111192.4|111220.9|111170.9|36
1732606460000|2024-11-26 07:34:20|111220.8|111170.8|111227.6|111177.6|111227.6|111177.6|111216.2|111166.2|26
1732606470000|2024-11-26 07:34:30|111228.6|111178.6|111226.7|111176.7|111230.2|111180.2|111224.1|111174.1|33
1732606480000|2024-11-26 07:34:40|111228.3|111178.3|111241.8|111191.8|111241.8|111191.8|111226.6|111176.6|41
1732606490000|2024-11-26 07:34:50|111241|111191|111228.5|111203.5|111248.6|111212.6|111227.9|111191|30
1732606500000|2024-11-26 07:35:00|111229.9|111204.9|111278.4|111253.4|111286|111253.4|111226.7|111201.7|44
1732606510000|2024-11-26 07:35:10|111277.1|111252.1|111279|111229|111291.1|111252.1|111275.6|111225.6|23
1732606520000|2024-11-26 07:35:20|111278.9|111228.9|111277.6|111227.6|111278.9|111228.9|111274.1|111224.1|13
1732606530000|2024-11-26 07:35:30|111275.9|111225.9|111279.6|111229.6|111280.6|111230.6|111273.4|111223.4|17
1732606540000|2024-11-26 07:35:40|111279.4|111229.4|111280.6|111230.6|111286.3|111236.3|111278.5|111228.5|24
1732606550000|2024-11-26 07:35:50|111281.8|111231.8|111282.4|111232.4|111283.6|111233.6|111280|111230|15
1732606560000|2024-11-26 07:36:00|111282.9|111232.9|111311.7|111286.7|111318.2|111293.2|111281|111231|31
1732606570000|2024-11-26 07:36:10|111312.4|111287.4|111356.7|111331.7|111356.7|111331.7|111312.2|111287.2|45
1732606580000|2024-11-26 07:36:20|111354.4|111329.4|111341.7|111316.7|111356|111331|111341.7|111316.7|33
1732606590000|2024-11-26 07:36:30|111341.8|111316.8|111359.1|111334.1|111359.1|111334.1|111339.3|111314.3|28
1732606600000|2024-11-26 07:36:40|111359.2|111334.2|111357.4|111332.4|111359.3|111334.3|111357.4|111332.4|12
1732606610000|2024-11-26 07:36:50|111355.7|111330.7|111350.4|111325.4|111355.7|111330.7|111350.4|111325.4|15
1732606620000|2024-11-26 07:37:00|111346.4|111321.4|111352.6|111302.6|111354|111321.4|111335.9|111293.1|34
1732606630000|2024-11-26 07:37:10|111352.5|111302.5|111328.3|111278.3|111357.7|111307.7|111328.3|111278.3|27
1732606640000|2024-11-26 07:37:20|111331.2|111281.2|111305.6|111255.6|111335.6|111285.6|111305.3|111255.3|37
1732606650000|2024-11-26 07:37:30|111305.5|111255.5|111273.2|111223.2|111305.5|111255.5|111271.3|111221.3|26
1732606660000|2024-11-26 07:37:40|111272.3|111222.3|111264.3|111214.3|111273.2|111223.2|111264.3|111214.3|16
1732606670000|2024-11-26 07:37:50|111259.5|111209.5|111252.7|111202.7|111268|111218|111252.7|111202.7|24
1732606680000|2024-11-26 07:38:00|111253.7|111203.7|111271.6|111221.6|111273.7|111223.7|111253.7|111203.7|27
1732606690000|2024-11-26 07:38:10|111271.7|111221.7|111256|111206|111271.7|111221.7|111253.7|111203.7|27
1732606700000|2024-11-26 07:38:20|111255.8|111205.8|111254.3|111204.3|111257.3|111207.3|111253.8|111203.8|15
1732606710000|2024-11-26 07:38:30|111254.7|111204.7|111229.3|111179.3|111254.7|111204.7|111221.1|111171.1|40
1732606720000|2024-11-26 07:38:40|111228.3|111178.3|111231.9|111181.9|111231.9|111181.9|111200.7|111150.7|36
1732606730000|2024-11-26 07:38:50|111230|111180|111198.7|111148.7|111236|111186|111198.7|111148.7|53
1732606740000|2024-11-26 07:39:00|111204.3|111154.3|111210.9|111160.9|111211.2|111161.2|111191.1|111141.1|40
1732606750000|2024-11-26 07:39:10|111211.2|111161.2|111223.1|111173.1|111223.1|111173.1|111211.2|111161.2|24
1732606760000|2024-11-26 07:39:20|111224.1|111174.1|111202.3|111152.3|111226.3|111176.3|111200.7|111150.7|42
1732606770000|2024-11-26 07:39:30|111201.3|111151.3|111199.3|111149.3|111207.2|111157.2|111184.5|111134.5|41
1732606780000|2024-11-26 07:39:40|111201.2|111151.2|111187.7|111137.7|111201.5|111151.5|111187.7|111137.7|40
1732606790000|2024-11-26 07:39:50|111188|111138|111212.4|111162.4|111221.4|111171.4|111188|111138|44
1732606800000|2024-11-26 07:40:00|111210.3|111160.3|111228.7|111203.7|111234|111209|111191.9|111143.1|44
1732606810000|2024-11-26 07:40:10|111231.8|111206.8|111235.2|111210.2|111238.7|111213.7|111230.2|111205.2|12
1732606820000|2024-11-26 07:40:20|111236.2|111211.2|111244.8|111219.8|111245.7|111220.7|111236.2|111211.2|17
1732606830000|2024-11-26 07:40:30|111245.6|111220.6|111244.4|111219.4|111245.6|111220.6|111240.4|111215.4|14
1732606840000|2024-11-26 07:40:40|111239.2|111214.2|111241.2|111216.2|111241.2|111216.2|111239.2|111214.2|13
1732606850000|2024-11-26 07:40:50|111242.3|111217.3|111252.4|111227.4|111253.5|111228.5|111242.3|111217.3|13
1732606860000|2024-11-26 07:41:00|111233|111208|111233.7|111208.7|111243.3|111218.3|111224.9|111199.9|44
1732606870000|2024-11-26 07:41:10|111234.1|111209.1|111235.3|111210.3|111236|111211|111222.8|111197.8|35
1732606880000|2024-11-26 07:41:20|111232.5|111207.5|111232.3|111207.3|111234.6|111209.6|111232.3|111207.3|12
1732606890000|2024-11-26 07:41:30|111232.8|111207.8|111214.4|111189.4|111234.6|111209.6|111198|111173|29
1732606900000|2024-11-26 07:41:40|111216.1|111191.1|111247.7|111197.7|111247.7|111217.1|111213.1|111181.5|43
1732606910000|2024-11-26 07:41:50|111247.4|111197.4|111245.8|111195.8|111251.5|111201.5|111244.4|111194.4|26
1732606920000|2024-11-26 07:42:00|111246.2|111196.2|111253.6|111203.6|111256.9|111206.9|111246.1|111196.1|29
1732606930000|2024-11-26 07:42:10|111254.4|111204.4|111265.4|111215.4|111268.6|111218.6|111254.4|111204.4|13
1732606940000|2024-11-26 07:42:20|111265.6|111215.6|111297.1|111247.1|111297.1|111247.1|111265.6|111215.6|45
1732606950000|2024-11-26 07:42:30|111298.5|111248.5|111309.3|111259.3|111309.3|111259.3|111296.8|111246.8|24
1732606960000|2024-11-26 07:42:40|111307.5|111257.5|111313.7|111263.7|111313.9|111263.9|111307.4|111257.4|10
1732606970000|2024-11-26 07:42:50|111313.8|111263.8|111306.3|111256.3|111318|111268|111296.3|111246.3|24
1732606980000|2024-11-26 07:43:00|111306.5|111256.5|111298.7|111248.7|111308.6|111258.6|111298.7|111248.7|24
1732606990000|2024-11-26 07:43:10|111298.4|111248.4|111305.4|111255.4|111313.2|111263.2|111298.4|111248.4|25
1732607000000|2024-11-26 07:43:20|111304.8|111254.8|111304.1|111254.1|111311.3|111261.3|111302.8|111252.8|34
1732607010000|2024-11-26 07:43:30|111303.2|111253.2|111332.8|111282.8|111340.4|111290.4|111301.9|111251.9|53
1732607020000|2024-11-26 07:43:40|111329.5|111279.5|111333.1|111283.1|111342.7|111292.7|111329.2|111279.2|54
1732607030000|2024-11-26 07:43:50|111334.3|111284.3|111315.8|111265.8|111334.3|111284.3|111313.3|111263.3|42
1732607040000|2024-11-26 07:44:00|111314.5|111264.5|111322.5|111272.5|111323.6|111273.6|111310.2|111260.2|42
1732607050000|2024-11-26 07:44:10|111323.7|111273.7|111302.4|111252.4|111327.2|111277.2|111299.4|111249.4|55
1732607060000|2024-11-26 07:44:20|111302.1|111252.1|111306.8|111256.8|111309.6|111259.6|111296.4|111246.4|33
1732607070000|2024-11-26 07:44:30|111307.6|111257.6|111310.7|111260.7|111320.4|111270.4|111305.9|111255.9|33
1732607080000|2024-11-26 07:44:40|111309.2|111259.2|111302.5|111252.5|111309.2|111259.2|111299.4|111249.4|33
1732607090000|2024-11-26 07:44:50|111302.6|111252.6|111312.5|111262.5|111312.8|111262.8|111302.6|111252.6|23
1732607100000|2024-11-26 07:45:00|111312|111262|111305.1|111255.1|111313.7|111263.7|111299.4|111249.4|35
1732607110000|2024-11-26 07:45:10|111304.5|111254.5|111306.4|111256.4|111308.5|111258.5|111303.4|111253.4|17
1732607120000|2024-11-26 07:45:20|111306|111256|111298.6|111248.6|111307.7|111257.7|111298.2|111248.2|20
1732607130000|2024-11-26 07:45:30|111297.3|111247.3|111299.9|111249.9|111301.1|111251.1|111297.3|111247.3|25
1732607140000|2024-11-26 07:45:40|111300.7|111250.7|111306.5|111256.5|111309.6|111259.6|111298.7|111248.7|25
1732607150000|2024-11-26 07:45:50|111308.5|111258.5|111322.8|111272.8|111323|111273|111306.5|111256.5|37
1732607160000|2024-11-26 07:46:00|111323.1|111273.1|111310.2|111260.2|111327.5|111277.5|111309|111259|35
1732607170000|2024-11-26 07:46:10|111309.6|111259.6|111293.4|111243.4|111309.6|111259.6|111291.1|111241.1|51
1732607180000|2024-11-26 07:46:20|111292.3|111242.3|111298.9|111248.9|111300.8|111250.8|111290.5|111240.5|68
1732607190000|2024-11-26 07:46:30|111295|111245|111299.3|111249.3|111299.6|111249.6|111282.8|111232.8|40
1732607200000|2024-11-26 07:46:40|111301.6|111251.6|111293.3|111243.3|111312.6|111262.6|111289.2|111239.2|42
1732607210000|2024-11-26 07:46:50|111290.3|111240.3|111287.7|111237.7|111290.3|111240.3|111283.4|111233.4|22
1732607220000|2024-11-26 07:47:00|111286.7|111236.7|111285.1|111235.1|111287.7|111237.7|111283.4|111233.4|15
1732607230000|2024-11-26 07:47:10|111281.6|111231.6|111297.2|111247.2|111298.2|111248.2|111279.6|111229.6|25
1732607240000|2024-11-26 07:47:20|111297.8|111247.8|111315.7|111265.7|111327|111277|111297.6|111247.6|51
1732607250000|2024-11-26 07:47:30|111313.5|111263.5|111318.3|111268.3|111328.1|111278.1|111313.5|111263.5|37
1732607260000|2024-11-26 07:47:40|111320.8|111270.8|111307.2|111257.2|111321.3|111271.3|111304.7|111254.7|42
1732607270000|2024-11-26 07:47:50|111309.5|111259.5|111299.3|111249.3|111309.5|111259.5|111298.9|111248.9|19
1732607280000|2024-11-26 07:48:00|111301.6|111251.6|111306.8|111256.8|111314.1|111264.1|111299.7|111249.7|44
1732607290000|2024-11-26 07:48:10|111307.6|111257.6|111309.1|111259.1|111311|111261|111307|111257|26
1732607300000|2024-11-26 07:48:20|111310.7|111260.7|111305.8|111255.8|111318.5|111268.5|111303.6|111253.6|39
1732607310000|2024-11-26 07:48:30|111308.8|111258.8|111300.6|111250.6|111308.8|111258.8|111297.9|111247.9|21
1732607320000|2024-11-26 07:48:40|111302.8|111252.8|111315.5|111265.5|111315.5|111265.5|111299.4|111249.4|24
1732607330000|2024-11-26 07:48:50|111313.2|111263.2|111339.6|111289.6|111339.7|111289.7|111313.2|111263.2|50
1732607340000|2024-11-26 07:49:00|111337.9|111287.9|111322|111272|111344.4|111294.4|111320|111270|53
1732607350000|2024-11-26 07:49:10|111322.7|111272.7|111326.1|111276.1|111331.3|111281.3|111322.7|111272.7|39
1732607360000|2024-11-26 07:49:20|111327|111277|111339.2|111289.2|111342.8|111292.8|111326.4|111276.4|52
1732607370000|2024-11-26 07:49:30|111338.7|111288.7|111331.2|111281.2|111341.7|111291.7|111331.2|111281.2|50
1732607380000|2024-11-26 07:49:40|111331.9|111281.9|111329.4|111279.4|111332.6|111282.6|111324|111274|43
1732607390000|2024-11-26 07:49:50|111329.2|111279.2|111338.6|111288.6|111341.1|111291.1|111328.1|111278.1|48
1732607400000|2024-11-26 07:50:00|111337.1|111287.1|111350.2|111300.2|111351.8|111301.8|111331.8|111281.8|54
1732607410000|2024-11-26 07:50:10|111349.9|111299.9|111325.7|111275.7|111351.3|111301.3|111319|111269|57
1732607420000|2024-11-26 07:50:20|111326|111276|111354.4|111304.4|111355.2|111305.2|111324.2|111274.2|44
1732607430000|2024-11-26 07:50:30|111353.2|111303.2|111342.2|111292.2|111354.4|111304.4|111337.1|111287.1|63
1732607440000|2024-11-26 07:50:40|111343.9|111293.9|111336.1|111286.1|111347.5|111297.5|111326.7|111276.7|64
1732607450000|2024-11-26 07:50:50|111333.8|111283.8|111338.4|111288.4|111346.6|111296.6|111325.7|111275.7|54
1732607460000|2024-11-26 07:51:00|111339.8|111289.8|111334|111284|111350.2|111300.2|111331.5|111281.5|63
1732607470000|2024-11-26 07:51:10|111332.2|111282.2|111331.5|111281.5|111335.4|111285.4|111321.3|111271.3|59
1732607480000|2024-11-26 07:51:20|111330.2|111280.2|111342.3|111292.3|111343.1|111293.1|111328.1|111278.1|26
1732607490000|2024-11-26 07:51:30|111340.4|111290.4|111348.3|111298.3|111349.8|111299.8|111339.8|111289.8|37
1732607500000|2024-11-26 07:51:40|111349.3|111299.3|111351.4|111301.4|111352.4|111302.4|111346.9|111296.9|22
1732607510000|2024-11-26 07:51:50|111351.7|111301.7|111352.7|111302.7|111353.7|111303.7|111349.5|111299.5|24
1732607520000|2024-11-26 07:52:00|111354.1|111304.1|111375.2|111325.2|111375.2|111338|111346.9|111296.9|43
1732607530000|2024-11-26 07:52:10|111373.1|111323.1|111367.7|111317.7|111374.8|111324.8|111365.9|111315.9|33
1732607540000|2024-11-26 07:52:20|111369.1|111319.1|111367.2|111317.2|111374.6|111324.6|111364.7|111314.7|46
1732607550000|2024-11-26 07:52:30|111369.2|111319.2|111371.3|111321.3|111374.6|111324.6|111366.9|111316.9|30
1732607560000|2024-11-26 07:52:40|111372.5|111322.5|111373.1|111323.1|111376|111326|111369.2|111319.2|40
1732607570000|2024-11-26 07:52:50|111375.5|111325.5|111383.6|111333.6|111385.6|111335.6|111368.5|111318.5|59
1732607580000|2024-11-26 07:53:00|111384|111334|111378.2|111328.2|111385.6|111335.6|111376.5|111326.5|58
1732607590000|2024-11-26 07:53:10|111376.8|111326.8|111373.4|111323.4|111379.1|111329.1|111372.4|111322.4|38
1732607600000|2024-11-26 07:53:20|111368|111318|111342.2|111292.2|111368|111318|111342.2|111292.2|36
1732607610000|2024-11-26 07:53:30|111343.2|111293.2|111328.5|111303.5|111345|111307.7|111319.6|111283|34
1732607620000|2024-11-26 07:53:40|111330.2|111305.2|111356.3|111306.3|111366.5|111328.1|111328.5|111300.2|35
1732607630000|2024-11-26 07:53:50|111356.5|111306.5|111356.4|111306.4|111359.2|111309.2|111355.2|111305.2|38
1732607640000|2024-11-26 07:54:00|111356.1|111306.1|111335.5|111310.5|111356.1|111313.7|111334.2|111300.5|44
1732607650000|2024-11-26 07:54:10|111337.8|111312.8|111343.3|111293.3|111350.2|111312.8|111333.8|111293.2|36
1732607660000|2024-11-26 07:54:20|111343.5|111293.5|111346.5|111296.5|111346.7|111296.7|111340.6|111290.6|35
1732607670000|2024-11-26 07:54:30|111347.2|111297.2|111374|111349|111384.3|111349|111343.6|111293.6|21
1732607680000|2024-11-26 07:54:40|111374.3|111349.3|111383.7|111358.7|111387.6|111362.6|111372.3|111347.3|41
1732607690000|2024-11-26 07:54:50|111383.5|111358.5|111384.1|111359.1|111387.9|111362.9|111380.5|111355.5|32
1732607700000|2024-11-26 07:55:00|111386|111361|111401.2|111376.2|111401.2|111376.2|111386|111361|27
1732607710000|2024-11-26 07:55:10|111398.6|111373.6|111378.3|111353.3|111404|111379|111378.3|111353.3|26
1732607720000|2024-11-26 07:55:20|111378.5|111353.5|111380.8|111355.8|111391.2|111366.2|111374.5|111349.5|41
1732607730000|2024-11-26 07:55:30|111379.6|111354.6|111364.5|111339.5|111379.6|111354.6|111363.7|111338.7|27
1732607740000|2024-11-26 07:55:40|111364.2|111339.2|111364.2|111339.2|111368.1|111343.1|111363.8|111338.8|24
1732607750000|2024-11-26 07:55:50|111365.9|111340.9|111368.4|111343.4|111368.9|111343.9|111364.4|111339.4|20
1732607760000|2024-11-26 07:56:00|111367.7|111342.7|111356.3|111331.3|111368.4|111343.4|111350.8|111325.8|23
1732607770000|2024-11-26 07:56:10|111356.2|111331.2|111374.3|111349.3|111374.3|111349.3|111350.9|111325.9|50
1732607780000|2024-11-26 07:56:20|111372.9|111347.9|111364.5|111339.5|111372.9|111347.9|111363.2|111338.2|42
1732607790000|2024-11-26 07:56:30|111363.5|111338.5|111354.1|111329.1|111364.2|111339.2|111352.8|111327.8|28
1732607800000|2024-11-26 07:56:40|111355.9|111330.9|111349.6|111324.6|111357.5|111332.5|111349.6|111324.6|29
1732607810000|2024-11-26 07:56:50|111350.1|111325.1|111353.6|111328.6|111358.3|111333.3|111350.1|111325.1|28
1732607820000|2024-11-26 07:57:00|111354.2|111329.2|111355.2|111330.2|111355.5|111330.5|111350.3|111325.3|30
1732607830000|2024-11-26 07:57:10|111354.6|111329.6|111366.3|111341.3|111368.6|111343.6|111352.5|111327.5|28
1732607840000|2024-11-26 07:57:20|111365|111340|111358.4|111333.4|111365|111340|111355.1|111330.1|17
1732607850000|2024-11-26 07:57:30|111356.8|111331.8|111373.2|111348.2|111374.7|111349.7|111356.8|111331.8|25
1732607860000|2024-11-26 07:57:40|111372.8|111347.8|111380.1|111355.1|111385.5|111360.5|111372.5|111347.5|35
1732607870000|2024-11-26 07:57:50|111381.6|111356.6|111367.6|111342.6|111385.7|111360.7|111362.7|111337.7|29
1732607880000|2024-11-26 07:58:00|111366.4|111341.4|111374.8|111349.8|111384.4|111359.4|111364.5|111339.5|33
1732607890000|2024-11-26 07:58:10|111374.7|111349.7|111382.3|111357.3|111384.8|111359.8|111373.4|111348.4|20
1732607900000|2024-11-26 07:58:20|111383.8|111358.8|111381.5|111356.5|111383.8|111358.8|111379.7|111354.7|23
1732607910000|2024-11-26 07:58:30|111380.9|111355.9|111375.9|111350.9|111384.5|111359.5|111366.9|111341.9|29
1732607920000|2024-11-26 07:58:40|111376.7|111351.7|111377.8|111352.8|111389.9|111364.9|111372.9|111347.9|34
1732607930000|2024-11-26 07:58:50|111379.2|111354.2|111367.7|111342.7|111381.8|111356.8|111364.5|111339.5|18
1732607940000|2024-11-26 07:59:00|111368.7|111343.7|111366.8|111341.8|111373.8|111348.8|111360|111335|37
1732607950000|2024-11-26 07:59:10|111368.2|111343.2|111389.8|111364.8|111390.7|111365.7|111366.7|111341.7|41
1732607960000|2024-11-26 07:59:20|111391.6|111366.6|111393.6|111368.6|111393.6|111368.6|111390.9|111365.9|16
1732607970000|2024-11-26 07:59:30|111394.9|111369.9|111387|111362|111394.9|111369.9|111386.2|111361.2|13
1732607980000|2024-11-26 07:59:40|111386.6|111361.6|111396.7|111371.7|111400.5|111375.5|111368.7|111343.7|41
1732607990000|2024-11-26 07:59:50|111398.4|111373.4|111413.9|111388.9|111419.1|111394.1|111397.8|111372.8|31
1732608000000|2024-11-26 08:00:00|111414.4|111389.4|111402.6|111377.6|111418.5|111393.5|111400.5|111375.5|50
1732608010000|2024-11-26 08:00:10|111402.8|111377.8|111385.7|111360.7|111402.8|111377.8|111381.7|111356.7|44
1732608020000|2024-11-26 08:00:20|111386.3|111361.3|111371.8|111346.8|111397.7|111372.7|111371.8|111346.8|41
1732608030000|2024-11-26 08:00:30|111380|111355|111364.6|111339.6|111381.2|111356.2|111364.6|111339.6|38
1732608040000|2024-11-26 08:00:40|111368.9|111343.9|111387.6|111362.6|111388.1|111363.1|111359.1|111334.1|41
1732608050000|2024-11-26 08:00:50|111388.9|111363.9|111406.7|111381.7|111407.1|111382.1|111385.7|111360.7|31
1732608060000|2024-11-26 08:01:00|111406.8|111381.8|111388.5|111363.5|111407.5|111382.5|111388.5|111363.5|33
1732608070000|2024-11-26 08:01:10|111387.9|111362.9|111399.4|111374.4|111399.4|111374.4|111381.4|111356.4|38
1732608080000|2024-11-26 08:01:20|111401.6|111376.6|111392.2|111367.2|111405.8|111380.8|111392.2|111367.2|28
1732608090000|2024-11-26 08:01:30|111392.3|111367.3|111381.7|111356.7|111393.6|111368.6|111374.9|111349.9|43
1732608100000|2024-11-26 08:01:40|111382.8|111357.8|111394.7|111369.7|111395.2|111370.2|111381.7|111356.7|40
1732608110000|2024-11-26 08:01:50|111393.9|111368.9|111397.5|111372.5|111400.5|111375.5|111393.9|111368.9|16
1732608120000|2024-11-26 08:02:00|111395.5|111370.5|111400|111375|111403.8|111378.8|111390.3|111365.3|46
1732608130000|2024-11-26 08:02:10|111401|111376|111394.5|111369.5|111408.1|111383.1|111394.5|111369.5|41
1732608140000|2024-11-26 08:02:20|111395.1|111370.1|111405.2|111380.2|111409.3|111384.3|111384.7|111359.7|37
1732608150000|2024-11-26 08:02:30|111405.3|111380.3|111430.1|111405.1|111438.1|111413.1|111405.1|111380.1|32
1732608160000|2024-11-26 08:02:40|111429.9|111404.9|111426.1|111401.1|111429.9|111404.9|111426.1|111401.1|15
1732608170000|2024-11-26 08:02:50|111424.4|111399.4|111425.7|111400.7|111425.7|111400.7|111402.4|111377.4|36
1732608180000|2024-11-26 08:03:00|111427.4|111402.4|111427.6|111402.6|111432.8|111407.8|111425.5|111400.5|24
1732608190000|2024-11-26 08:03:10|111426|111401|111418.8|111393.8|111426|111401|111415.5|111390.5|21
1732608200000|2024-11-26 08:03:20|111414.1|111389.1|111396.8|111371.8|111414.1|111389.1|111389.8|111364.8|26
1732608210000|2024-11-26 08:03:30|111396.2|111371.2|111396.7|111371.7|111408.3|111383.3|111396|111371|27
1732608220000|2024-11-26 08:03:40|111396.6|111371.6|111409.8|111384.8|111412|111387|111388.4|111363.4|23
1732608230000|2024-11-26 08:03:50|111408.6|111383.6|111401.9|111376.9|111408.6|111383.6|111401.9|111376.9|24
1732608240000|2024-11-26 08:04:00|111403.2|111378.2|111405.2|111380.2|111410.5|111385.5|111403.2|111378.2|24
1732608250000|2024-11-26 08:04:10|111404.8|111379.8|111401.4|111376.4|111408.8|111383.8|111398.2|111373.2|24
1732608260000|2024-11-26 08:04:20|111401.3|111376.3|111364.3|111339.3|111401.3|111376.3|111364.3|111339.3|24
1732608270000|2024-11-26 08:04:30|111364.1|111339.1|111370.5|111345.5|111374.4|111349.4|111362.4|111337.4|26
1732608280000|2024-11-26 08:04:40|111371.2|111346.2|111366.4|111341.4|111379.3|111354.3|111366.2|111341.2|31
1732608290000|2024-11-26 08:04:50|111366.1|111341.1|111351|111326|111368.4|111343.4|111350.2|111325.2|42
1732608300000|2024-11-26 08:05:00|111349.4|111324.4|111357.8|111332.8|111358.9|111333.9|111345.9|111320.9|35
1732608310000|2024-11-26 08:05:10|111360.9|111335.9|111385.2|111360.2|111385.2|111360.2|111360.9|111335.9|35
1732608320000|2024-11-26 08:05:20|111384.7|111359.7|111389|111364|111391.7|111366.7|111380.8|111355.8|42
1732608330000|2024-11-26 08:05:30|111387.4|111362.4|111363.9|111338.9|111387.5|111362.5|111363.9|111338.9|36
1732608340000|2024-11-26 08:05:40|111363.2|111338.2|111353.6|111328.6|111363.2|111338.2|111353|111328|25
1732608350000|2024-11-26 08:05:50|111352.6|111327.6|111346.1|111321.1|111352.6|111327.6|111345|111320|24
1732608360000|2024-11-26 08:06:00|111345.5|111320.5|111337.4|111312.4|111345.5|111320.5|111331.1|111306.1|32
1732608370000|2024-11-26 08:06:10|111336.2|111311.2|111323.5|111298.5|111336.2|111311.2|111323.5|111298.5|20
1732608380000|2024-11-26 08:06:20|111324.5|111299.5|111322.3|111297.3|111342.8|111317.8|111321.4|111296.4|48
1732608390000|2024-11-26 08:06:30|111323.3|111298.3|111324.5|111299.5|111328|111303|111319|111294|41
1732608400000|2024-11-26 08:06:40|111323|111298|111306.6|111281.6|111329|111304|111305.9|111280.9|37
1732608410000|2024-11-26 08:06:50|111305.5|111280.5|111283.5|111258.5|111306.6|111281.6|111282.7|111257.7|41
1732608420000|2024-11-26 08:07:00|111281.7|111256.7|111288.2|111263.2|111295.4|111270.4|111281.7|111256.7|30
1732608430000|2024-11-26 08:07:10|111289.2|111264.2|111312.5|111287.5|111313.2|111288.2|111288.8|111263.8|35
1732608440000|2024-11-26 08:07:20|111311.2|111286.2|111314.7|111289.7|111318.5|111293.5|111308.8|111283.8|37
1732608450000|2024-11-26 08:07:30|111313.7|111288.7|111342.7|111317.7|111350.1|111325.1|111313.7|111288.7|49
1732608460000|2024-11-26 08:07:40|111341.5|111316.5|111350.8|111325.8|111361.4|111336.4|111341.5|111316.5|23
1732608470000|2024-11-26 08:07:50|111347.3|111322.3|111351.4|111326.4|111352.4|111327.4|111341.8|111316.8|28
1732608480000|2024-11-26 08:08:00|111353.2|111328.2|111344.4|111319.4|111359.4|111334.4|111344.4|111319.4|21
1732608490000|2024-11-26 08:08:10|111343.8|111318.8|111358.8|111333.8|111361.1|111336.1|111340.4|111315.4|25
1732608500000|2024-11-26 08:08:20|111361.7|111336.7|111368.9|111343.9|111368.9|111343.9|111361.7|111336.7|26
1732608510000|2024-11-26 08:08:30|111370.1|111345.1|111346|111321|111370.7|111345.7|111345.9|111320.9|26
1732608520000|2024-11-26 08:08:40|111345.9|111320.9|111346.8|111321.8|111349.4|111324.4|111344.6|111319.6|24
1732608530000|2024-11-26 08:08:50|111347.3|111322.3|111339.6|111314.6|111350.4|111325.4|111338.7|111313.7|31
1732608540000|2024-11-26 08:09:00|111338.7|111313.7|111329.3|111304.3|111342.1|111317.1|111324.4|111299.4|38
1732608550000|2024-11-26 08:09:10|111331.2|111306.2|111339.5|111314.5|111343|111318|111331.2|111306.2|31
1732608560000|2024-11-26 08:09:20|111341.1|111316.1|111352.7|111327.7|111353|111328|111341.1|111316.1|26
1732608570000|2024-11-26 08:09:30|111352.2|111327.2|111357.2|111332.2|111361.9|111336.9|111352.1|111327.1|31
1732608580000|2024-11-26 08:09:40|111356.6|111331.6|111360.7|111335.7|111363.4|111338.4|111356.3|111331.3|16
1732608590000|2024-11-26 08:09:50|111360.6|111335.6|111352|111327|111366.4|111341.4|111350.2|111325.2|19
1732608600000|2024-11-26 08:10:00|111352.5|111327.5|111348.6|111323.6|111354.9|111329.9|111341.2|111316.2|21
1732608610000|2024-11-26 08:10:10|111348.4|111323.4|111349.3|111324.3|111354.4|111329.4|111348.4|111323.4|26
1732608620000|2024-11-26 08:10:20|111349|111324|111360.5|111335.5|111369.7|111344.7|111349|111324|28
1732608630000|2024-11-26 08:10:30|111362.2|111337.2|111343.3|111318.3|111362.2|111337.2|111343.3|111318.3|25
1732608640000|2024-11-26 08:10:40|111337|111312|111344.7|111319.7|111346.1|111321.1|111334.5|111309.5|33
1732608650000|2024-11-26 08:10:50|111347.9|111322.9|111354.1|111329.1|111354.1|111329.1|111347.9|111322.9|18
1732608660000|2024-11-26 08:11:00|111354.6|111329.6|111349.7|111324.7|111360.4|111335.4|111349.7|111324.7|28
1732608670000|2024-11-26 08:11:10|111350.2|111325.2|111357.3|111332.3|111364.2|111339.2|111350.2|111325.2|31
1732608680000|2024-11-26 08:11:20|111357.2|111332.2|111349.6|111324.6|111358.2|111333.2|111349.6|111324.6|21
1732608690000|2024-11-26 08:11:30|111350.7|111325.7|111353.4|111328.4|111357.6|111332.6|111350.7|111325.7|30
1732608700000|2024-11-26 08:11:40|111353.5|111328.5|111368.2|111343.2|111371.5|111346.5|111353.1|111328.1|31
1732608710000|2024-11-26 08:11:50|111365.9|111340.9|111367.9|111342.9|111371.5|111346.5|111364.6|111339.6|33
1732608720000|2024-11-26 08:12:00|111367.7|111342.7|111379|111329|111379.1|111348.5|111367.2|111329|16
1732608730000|2024-11-26 08:12:10|111379.4|111329.4|111381.9|111356.9|111393.4|111357.9|111377.7|111329.4|30
1732608740000|2024-11-26 08:12:20|111383.2|111358.2|111386.3|111361.3|111386.3|111361.3|111379.9|111354.9|23
1732608750000|2024-11-26 08:12:30|111387.6|111362.6|111395.3|111370.3|111396.9|111371.9|111387.6|111362.6|30
1732608760000|2024-11-26 08:12:40|111397.3|111372.3|111397|111372|111399.3|111374.3|111384.3|111359.3|30
1732608770000|2024-11-26 08:12:50|111395.7|111370.7|111400.8|111375.8|111404.2|111379.2|111393.4|111368.4|19
1732608780000|2024-11-26 08:13:00|111399.5|111374.5|111415.3|111390.3|111419.7|111394.7|111399.5|111374.5|32
1732608790000|2024-11-26 08:13:10|111416|111391|111415|111390|111418.6|111393.6|111408.6|111383.6|19
1732608800000|2024-11-26 08:13:20|111414.4|111389.4|111427.7|111402.7|111427.7|111402.7|111410.5|111385.5|38
1732608810000|2024-11-26 08:13:30|111427.3|111402.3|111419.9|111394.9|111429|111404|111419.9|111394.9|22
1732608820000|2024-11-26 08:13:40|111420.5|111395.5|111421.2|111396.2|111425.9|111400.9|111420.5|111395.5|25
1732608830000|2024-11-26 08:13:50|111420|111395|111409|111384|111420|111395|111409|111384|19
1732608840000|2024-11-26 08:14:00|111407.7|111382.7|111406|111381|111410.1|111385.1|111406|111381|19
1732608850000|2024-11-26 08:14:10|111403.8|111378.8|111409|111384|111410.6|111385.6|111395.3|111370.3|39
1732608860000|2024-11-26 08:14:20|111410.8|111385.8|111414.1|111389.1|111417.4|111392.4|111409.3|111384.3|24
1732608870000|2024-11-26 08:14:30|111414.7|111389.7|111427.1|111402.1|111427.1|111402.1|111414.7|111389.7|14
1732608880000|2024-11-26 08:14:40|111427.2|111402.2|111423.8|111398.8|111427.2|111402.2|111422.7|111397.7|19
1732608890000|2024-11-26 08:14:50|111423.4|111398.4|111419.6|111394.6|111423.4|111398.4|111413.2|111388.2|26
1732608900000|2024-11-26 08:15:00|111418.6|111393.6|111410.4|111385.4|111418.6|111393.6|111403.2|111378.2|29
1732608910000|2024-11-26 08:15:10|111410.6|111385.6|111403.3|111378.3|111410.6|111385.6|111402.1|111377.1|36
1732608920000|2024-11-26 08:15:20|111402.8|111377.8|111391.7|111366.7|111402.8|111377.8|111383.9|111358.9|27
1732608930000|2024-11-26 08:15:30|111392.9|111367.9|111376.9|111351.9|111394|111369|111353.7|111328.7|38
1732608940000|2024-11-26 08:15:40|111377.7|111352.7|111374.5|111349.5|111377.8|111352.8|111373.9|111348.9|23
1732608950000|2024-11-26 08:15:50|111376.1|111351.1|111367.9|111342.9|111380.3|111355.3|111367.9|111342.9|17
1732608960000|2024-11-26 08:16:00|111367.2|111342.2|111353.4|111328.4|111367.2|111342.2|111343.4|111318.4|29
1732608970000|2024-11-26 08:16:10|111356.5|111331.5|111369.7|111344.7|111370.3|111345.3|111356.5|111331.5|24
1732608980000|2024-11-26 08:16:20|111381.7|111356.7|111392.9|111367.9|111395.3|111370.3|111380|111355|31
1732608990000|2024-11-26 08:16:30|111392|111367|111397.8|111372.8|111400.1|111375.1|111392|111367|19
1732609000000|2024-11-26 08:16:40|111399|111374|111384.2|111359.2|111399.2|111374.2|111383.5|111358.5|35
1732609010000|2024-11-26 08:16:50|111382.4|111357.4|111384.1|111359.1|111384.4|111359.4|111377.6|111352.6|26
1732609020000|2024-11-26 08:17:00|111384.5|111359.5|111386.4|111361.4|111387.9|111362.9|111379.8|111354.8|32
1732609030000|2024-11-26 08:17:10|111384.5|111359.5|111370.5|111345.5|111384.5|111359.5|111367.9|111342.9|23
1732609040000|2024-11-26 08:17:20|111368.5|111343.5|111371.6|111346.6|111372.9|111347.9|111354.6|111329.6|28
1732609050000|2024-11-26 08:17:30|111370.3|111345.3|111366.2|111341.2|111370.3|111345.3|111363.3|111338.3|22
1732609060000|2024-11-26 08:17:40|111367.5|111342.5|111373.1|111348.1|111379.4|111354.4|111366.8|111341.8|32
1732609070000|2024-11-26 08:17:50|111374.9|111349.9|111366.3|111341.3|111378|111353|111366.3|111341.3|29
1732609080000|2024-11-26 08:18:00|111366.4|111341.4|111370.5|111345.5|111372.4|111347.4|111366.4|111341.4|12
1732609090000|2024-11-26 08:18:10|111368.7|111343.7|111354.4|111329.4|111370.3|111345.3|111354.4|111329.4|14
1732609100000|2024-11-26 08:18:20|111353.7|111328.7|111354.9|111329.9|111358.5|111333.5|111349.6|111324.6|24
1732609110000|2024-11-26 08:18:30|111353.1|111328.1|111346.4|111321.4|111353.1|111328.1|111343.6|111318.6|22
1732609120000|2024-11-26 08:18:40|111337.7|111312.7|111330.2|111305.2|111337.7|111312.7|111329.1|111304.1|25
1732609130000|2024-11-26 08:18:50|111329.9|111304.9|111335.4|111310.4|111337.6|111312.6|111329.1|111304.1|19
1732609140000|2024-11-26 08:19:00|111336|111311|111328.8|111303.8|111336|111311|111326.3|111301.3|33
1732609150000|2024-11-26 08:19:10|111331.1|111306.1|111320.7|111295.7|111334.4|111309.4|111317.5|111292.5|34
1732609160000|2024-11-26 08:19:20|111320.8|111295.8|111316.8|111291.8|111326.6|111301.6|111315.9|111290.9|31
1732609170000|2024-11-26 08:19:30|111316.6|111291.6|111328|111303|111328|111303|111316.6|111291.6|19
1732609180000|2024-11-26 08:19:40|111328.2|111303.2|111319.5|111294.5|111329.2|111304.2|111319.5|111294.5|16
1732609190000|2024-11-26 08:19:50|111319.2|111294.2|111283.6|111258.6|111319.2|111294.2|111283.6|111258.6|41
1732609200000|2024-11-26 08:20:00|111283.5|111258.5|111281.7|111256.7|111284.8|111259.8|111281.5|111256.5|22
1732609210000|2024-11-26 08:20:10|111283.1|111258.1|111278.7|111253.7|111288.8|111263.8|111278.4|111253.4|15
1732609220000|2024-11-26 08:20:20|111280.3|111255.3|111285.2|111260.2|111289.3|111264.3|111280.3|111255.3|13
1732609230000|2024-11-26 08:20:30|111284.7|111259.7|111282.4|111257.4|111285.5|111260.5|111282.4|111257.4|13
1732609240000|2024-11-26 08:20:40|111283.5|111258.5|111275.3|111250.3|111286.8|111261.8|111274.3|111249.3|26
1732609250000|2024-11-26 08:20:50|111274.5|111249.5|111275|111250|111275.1|111250.1|111274.3|111249.3|9
1732609260000|2024-11-26 08:21:00|111270.8|111245.8|111252.6|111227.6|111270.8|111245.8|111252.6|111227.6|33
1732609270000|2024-11-26 08:21:10|111252.4|111227.4|111242.1|111217.1|111255.9|111230.9|111241.9|111216.9|22
1732609280000|2024-11-26 08:21:20|111243.3|111218.3|111236.3|111211.3|111243.3|111218.3|111235.4|111210.4|36
1732609290000|2024-11-26 08:21:30|111236.6|111211.6|111233.5|111208.5|111236.6|111211.6|111228.2|111203.2|24
1732609300000|2024-11-26 08:21:40|111232.8|111207.8|111242.1|111217.1|111242.7|111217.7|111229.3|111204.3|18
1732609310000|2024-11-26 08:21:50|111241.5|111216.5|111240.1|111215.1|111241.8|111216.8|111238.8|111213.8|21
1732609320000|2024-11-26 08:22:00|111239.9|111214.9|111267.7|111242.7|111268.2|111243.2|111239.9|111214.9|25
1732609330000|2024-11-26 08:22:10|111267.6|111242.6|111247.3|111222.3|111267.6|111242.6|111242.5|111217.5|32
1732609340000|2024-11-26 08:22:20|111249|111224|111241.1|111216.1|111249|111224|111240.5|111215.5|15
1732609350000|2024-11-26 08:22:30|111242.4|111217.4|111247.4|111222.4|111247.8|111222.8|111241.8|111216.8|23
1732609360000|2024-11-26 08:22:40|111248.1|111223.1|111242.4|111217.4|111249.4|111224.4|111242.3|111217.3|23
1732609370000|2024-11-26 08:22:50|111242.1|111217.1|111246.6|111221.6|111246.8|111221.8|111240.7|111215.7|9
1732609380000|2024-11-26 08:23:00|111245.2|111220.2|111232.8|111207.8|111245.2|111220.2|111232.8|111207.8|24
1732609390000|2024-11-26 08:23:10|111234|111209|111244.6|111219.6|111250.7|111225.7|111234|111209|23
1732609400000|2024-11-26 08:23:20|111244.7|111219.7|111249|111224|111253.2|111228.2|111244.7|111219.7|16
1732609410000|2024-11-26 08:23:30|111248.2|111223.2|111253.8|111228.8|111257.4|111232.4|111248.2|111223.2|22
1732609420000|2024-11-26 08:23:40|111259.3|111234.3|111265.8|111240.8|111267.2|111242.2|111259.3|111234.3|16
1732609430000|2024-11-26 08:23:50|111267.1|111242.1|111327.2|111277.2|111327.2|111287|111266.4|111241.4|34
1732609440000|2024-11-26 08:24:00|111325.5|111275.5|111322.6|111272.6|111335.6|111285.6|111322.6|111272.6|35
1732609450000|2024-11-26 08:24:10|111322.9|111272.9|111324.9|111274.9|111328|111278|111321|111271|18
1732609460000|2024-11-26 08:24:20|111324.5|111274.5|111318.1|111268.1|111324.5|111274.5|111317.6|111267.6|28
1732609470000|2024-11-26 08:24:30|111319.7|111269.7|111317.1|111267.1|111321.7|111271.7|111316.3|111266.3|17
1732609480000|2024-11-26 08:24:40|111317.2|111267.2|111318.7|111268.7|111320.4|111270.4|111315.4|111265.4|25
1732609490000|2024-11-26 08:24:50|111318.6|111268.6|111320.4|111270.4|111323|111273|111318.6|111268.6|27
1732609500000|2024-11-26 08:25:00|111318.6|111268.6|111326.1|111276.1|111326.1|111276.1|111318.6|111268.6|19
1732609510000|2024-11-26 08:25:10|111326.8|111276.8|111322.1|111272.1|111331.9|111281.9|111321.4|111271.4|31
1732609520000|2024-11-26 08:25:20|111321.6|111271.6|111323.3|111273.3|111324.2|111274.2|111318.4|111268.4|20
1732609530000|2024-11-26 08:25:30|111323.6|111273.6|111332.6|111282.6|111335.6|111285.6|111323|111273|29
1732609540000|2024-11-26 08:25:40|111334|111284|111339.9|111289.9|111340.7|111290.7|111332.6|111282.6|28
1732609550000|2024-11-26 08:25:50|111340|111290|111330.7|111280.7|111341.5|111291.5|111329|111279|31
1732609560000|2024-11-26 08:26:00|111332.6|111282.6|111330.7|111280.7|111333.5|111283.5|111326.4|111276.4|33
1732609570000|2024-11-26 08:26:10|111332.2|111282.2|111330.3|111280.3|111333.3|111283.3|111328.6|111278.6|53
1732609580000|2024-11-26 08:26:20|111331.5|111281.5|111324.5|111274.5|111342.3|111292.3|111323.2|111273.2|53
1732609590000|2024-11-26 08:26:30|111322.5|111272.5|111339.1|111289.1|111340.3|111290.3|111319.4|111269.4|50
1732609600000|2024-11-26 08:26:40|111339|111289|111349.5|111299.5|111349.5|111299.5|111334.7|111284.7|47
1732609610000|2024-11-26 08:26:50|111351.2|111301.2|111357|111332|111368.5|111334.1|111351.2|111301.2|56
1732609620000|2024-11-26 08:27:00|111355|111330|111354.8|111329.8|111370.9|111345.9|111350.5|111325.5|47
1732609630000|2024-11-26 08:27:10|111356.9|111331.9|111373.4|111348.4|111374.5|111349.5|111355.6|111330.6|33
1732609640000|2024-11-26 08:27:20|111374.6|111349.6|111375.3|111350.3|111376|111351|111373|111348|28
1732609650000|2024-11-26 08:27:30|111377.2|111352.2|111395.1|111370.1|111396.1|111371.1|111374.2|111349.2|34
1732609660000|2024-11-26 08:27:40|111395.2|111370.2|111394.1|111369.1|111396|111371|111386.9|111361.9|20
1732609670000|2024-11-26 08:27:50|111393.6|111368.6|111380|111355|111393.6|111368.6|111379.2|111354.2|36
1732609680000|2024-11-26 08:28:00|111381.3|111356.3|111386.6|111361.6|111388.9|111363.9|111379|111354|29
1732609690000|2024-11-26 08:28:10|111385.6|111360.6|111398.5|111348.5|111399.1|111360.6|111385.6|111341.1|29
1732609700000|2024-11-26 08:28:20|111393.5|111343.5|111390.7|111340.7|111393.9|111343.9|111387.1|111337.1|37
1732609710000|2024-11-26 08:28:30|111390.4|111340.4|111369.1|111319.1|111391.8|111341.8|111369.1|111319.1|54
1732609720000|2024-11-26 08:28:40|111370.7|111320.7|111364.1|111314.1|111370.7|111325.8|111350.8|111304.7|48
1732609730000|2024-11-26 08:28:50|111364.3|111314.3|111354.8|111304.8|111369.2|111327.3|111348.6|111301.2|42
1732609740000|2024-11-26 08:29:00|111353.9|111303.9|111360.1|111310.1|111364.4|111314.4|111353.9|111303.9|31
1732609750000|2024-11-26 08:29:10|111359.6|111309.6|111371.5|111321.5|111371.6|111321.6|111359.6|111309.6|25
1732609760000|2024-11-26 08:29:20|111374.5|111324.5|111378.2|111328.2|111378.2|111328.2|111369.1|111319.1|20
1732609770000|2024-11-26 08:29:30|111379.5|111329.5|111356.7|111331.7|111382.2|111338.9|111355.5|111329.5|25
1732609780000|2024-11-26 08:29:40|111356.6|111331.6|111356|111331|111356.6|111331.6|111350.7|111325.7|18
1732609790000|2024-11-26 08:29:50|111355.9|111330.9|111354.8|111329.8|111357.7|111332.7|111354.6|111329.6|15
1732609800000|2024-11-26 08:30:00|111357.7|111332.7|111356.4|111306.4|111363.1|111332.7|111351.8|111304.6|33
1732609810000|2024-11-26 08:30:10|111357|111307|111351.9|111301.9|111358.9|111308.9|111351.9|111301.9|25
1732609820000|2024-11-26 08:30:20|111351.7|111301.7|111357.7|111307.7|111358.2|111308.2|111351.7|111301.7|15
1732609830000|2024-11-26 08:30:30|111357.2|111307.2|111377.1|111327.1|111377.1|111327.1|111355.8|111305.8|27
1732609840000|2024-11-26 08:30:40|111377.5|111327.5|111374.7|111324.7|111377.5|111327.5|111374.7|111324.7|11
1732609850000|2024-11-26 08:30:50|111374.6|111324.6|111379.6|111329.6|111383.9|111333.9|111373.2|111323.2|26
1732609860000|2024-11-26 08:31:00|111380.8|111330.8|111363.7|111313.7|111387.3|111337.3|111354.6|111310.8|33
1732609870000|2024-11-26 08:31:10|111363.1|111313.1|111352.7|111327.7|111366|111329.2|111352.7|111305.7|24
1732609880000|2024-11-26 08:31:20|111352.8|111327.8|111399.9|111349.9|111400.5|111350.5|111352.8|111327.8|25
1732609890000|2024-11-26 08:31:30|111391.9|111366.9|111412.1|111362.1|111422.5|111381.5|111391.9|111355.7|38
1732609900000|2024-11-26 08:31:40|111410.8|111360.8|111401.8|111351.8|111417|111367|111401|111351|33
1732609910000|2024-11-26 08:31:50|111401.2|111351.2|111404.7|111354.7|111406.8|111356.8|111396.5|111346.5|29
1732609920000|2024-11-26 08:32:00|111403.3|111353.3|111403.4|111353.4|111405.5|111355.5|111398.6|111348.6|26
1732609930000|2024-11-26 08:32:10|111403.5|111353.5|111399.9|111349.9|111404.3|111354.3|111395.8|111345.8|30
1732609940000|2024-11-26 08:32:20|111400.5|111350.5|111400.8|111350.8|111401.3|111351.3|111394.7|111344.7|21
1732609950000|2024-11-26 08:32:30|111401|111351|111382.7|111332.7|111401|111351|111380.3|111330.3|27
1732609960000|2024-11-26 08:32:40|111382.1|111332.1|111387.4|111337.4|111394.2|111344.2|111381.9|111331.9|37
1732609970000|2024-11-26 08:32:50|111388|111338|111371|111321|111389.6|111339.6|111371|111321|31
1732609980000|2024-11-26 08:33:00|111369.9|111319.9|111373|111323|111374.7|111324.7|111365.5|111315.5|28
1732609990000|2024-11-26 08:33:10|111372.2|111322.2|111350.8|111325.8|111376.3|111344|111350.8|111322.2|31
1732610000000|2024-11-26 08:33:20|111349.6|111324.6|111357.9|111332.9|111359|111334|111349.6|111324.6|22
1732610010000|2024-11-26 08:33:30|111356.6|111331.6|111352.4|111302.4|111362.7|111331.6|111349.8|111299.8|38
1732610020000|2024-11-26 08:33:40|111352.7|111302.7|111359.3|111309.3|111361.6|111311.6|111349.5|111299.5|31
1732610030000|2024-11-26 08:33:50|111360.4|111310.4|111362.6|111312.6|111371.2|111321.2|111360.4|111310.4|21
1732610040000|2024-11-26 08:34:00|111363.3|111313.3|111362.9|111312.9|111366.4|111316.4|111360.8|111310.8|21
1732610050000|2024-11-26 08:34:10|111363.4|111313.4|111333.3|111308.3|111365|111322.6|111331.8|111306.8|24
1732610060000|2024-11-26 08:34:20|111346|111296|111327.2|111302.2|111349.8|111315.3|111327.2|111289.9|31
1732610070000|2024-11-26 08:34:30|111333.4|111308.4|111330.2|111305.2|111333.4|111308.4|111321.7|111296.7|40
1732610080000|2024-11-26 08:34:40|111331.7|111306.7|111352.8|111327.8|111352.8|111327.8|111331.7|111306.7|31
1732610090000|2024-11-26 08:34:50|111354.2|111329.2|111352.5|111327.5|111354.9|111329.9|111349.1|111324.1|20
1732610100000|2024-11-26 08:35:00|111351.3|111326.3|111342.7|111317.7|111353.3|111328.3|111341.5|111316.5|27
1732610110000|2024-11-26 08:35:10|111343.3|111318.3|111346.8|111321.8|111346.8|111321.8|111343.1|111318.1|6
1732610120000|2024-11-26 08:35:20|111347.1|111322.1|111334.2|111309.2|111347.1|111322.1|111334.2|111309.2|21
1732610130000|2024-11-26 08:35:30|111334.5|111309.5|111354.2|111329.2|111354.2|111329.2|111325.6|111300.6|31
1732610140000|2024-11-26 08:35:40|111354.6|111329.6|111354.8|111329.8|111358|111333|111348.7|111323.7|27
1732610150000|2024-11-26 08:35:50|111353.9|111328.9|111369.2|111344.2|111371.9|111346.9|111353.9|111328.9|22
1732610160000|2024-11-26 08:36:00|111368.3|111343.3|111367.5|111342.5|111385|111360|111367.5|111342.5|29
1732610170000|2024-11-26 08:36:10|111366|111341|111386.6|111336.6|111394|111344.7|111360.5|111335.1|22
1732610180000|2024-11-26 08:36:20|111387.3|111337.3|111388.6|111338.6|111389.8|111339.8|111381.3|111331.3|29
1732610190000|2024-11-26 08:36:30|111388.7|111338.7|111411.3|111361.3|111415.7|111365.7|111388.7|111338.7|39
1732610200000|2024-11-26 08:36:40|111410.7|111360.7|111410.2|111360.2|111413.5|111363.5|111409.9|111359.9|22
1732610210000|2024-11-26 08:36:50|111410.8|111360.8|111409.6|111359.6|111412.7|111362.7|111401|111351|22
1732610220000|2024-11-26 08:37:00|111407.9|111357.9|111411.8|111386.8|111422.6|111390|111407.9|111357.9|38
1732610230000|2024-11-26 08:37:10|111410|111385|111405.3|111380.3|111410.7|111385.7|111405.3|111380.3|34
1732610240000|2024-11-26 08:37:20|111406.7|111381.7|111410.8|111385.8|111416.8|111391.8|111406.5|111381.5|30
1732610250000|2024-11-26 08:37:30|111412.1|111387.1|111404.8|111379.8|111414.4|111389.4|111404.8|111379.8|25
1732610260000|2024-11-26 08:37:40|111405.6|111380.6|111395.5|111370.5|111407.9|111382.9|111395.5|111370.5|21
1732610270000|2024-11-26 08:37:50|111394.1|111369.1|111378.4|111353.4|111394.1|111369.1|111375.8|111350.8|28
1732610280000|2024-11-26 08:38:00|111380|111355|111401.2|111376.2|111402.8|111377.8|111380|111355|40
1732610290000|2024-11-26 08:38:10|111399.8|111374.8|111400.1|111375.1|111402.8|111377.8|111396.4|111371.4|20
1732610300000|2024-11-26 08:38:20|111401.6|111376.6|111398.9|111373.9|111410.8|111385.8|111398.9|111373.9|37
1732610310000|2024-11-26 08:38:30|111397.6|111372.6|111392.8|111367.8|111397.8|111372.8|111392.8|111367.8|20
1732610320000|2024-11-26 08:38:40|111391.4|111366.4|111395.6|111370.6|111396.2|111371.2|111385.5|111360.5|22
1732610330000|2024-11-26 08:38:50|111396.8|111371.8|111396.5|111371.5|111400.9|111375.9|111387.7|111362.7|22
1732610340000|2024-11-26 08:39:00|111394.2|111369.2|111398.7|111373.7|111399.6|111374.6|111392|111367|20
1732610350000|2024-11-26 08:39:10|111398.5|111373.5|111395.7|111370.7|111398.7|111373.7|111395.5|111370.5|20
1732610360000|2024-11-26 08:39:20|111396|111371|111396.3|111371.3|111399.5|111374.5|111395.7|111370.7|28
1732610370000|2024-11-26 08:39:30|111395.6|111370.6|111397.4|111372.4|111402.5|111377.5|111392.5|111367.5|23
1732610380000|2024-11-26 08:39:40|111396.1|111371.1|111403|111378|111403|111378|111395.8|111370.8|18
1732610390000|2024-11-26 08:39:50|111404.4|111379.4|111418.2|111393.2|111424.1|111399.1|111404.4|111379.4|27
1732610400000|2024-11-26 08:40:00|111415|111390|111429.5|111404.5|111430.8|111405.8|111415|111390|27
1732610410000|2024-11-26 08:40:10|111429.4|111404.4|111423.1|111398.1|111430.9|111405.9|111422.9|111397.9|29
1732610420000|2024-11-26 08:40:20|111422.9|111397.9|111422.1|111397.1|111423.2|111398.2|111417.9|111392.9|33
1732610430000|2024-11-26 08:40:30|111422|111397|111424|111399|111424.9|111399.9|111416.2|111391.2|26
1732610440000|2024-11-26 08:40:40|111424.4|111399.4|111410.7|111385.7|111424.8|111399.8|111410.7|111385.7|26
1732610450000|2024-11-26 08:40:50|111409.9|111384.9|111393.3|111368.3|111411.4|111386.4|111391.9|111366.9|34
1732610460000|2024-11-26 08:41:00|111392|111367|111395.3|111370.3|111395.3|111370.3|111392|111367|27
1732610470000|2024-11-26 08:41:10|111396.7|111371.7|111406.3|111381.3|111406.4|111381.4|111393|111368|20
1732610480000|2024-11-26 08:41:20|111406.2|111381.2|111411.4|111361.4|111412.9|111383|111396.4|111360.4|36
1732610490000|2024-11-26 08:41:30|111410.5|111360.5|111409.4|111359.4|111413.8|111363.8|111408|111358|23
1732610500000|2024-11-26 08:41:40|111409.7|111359.7|111413.7|111363.7|111415.6|111365.6|111409.2|111359.2|17
1732610510000|2024-11-26 08:41:50|111415|111365|111438.4|111388.4|111438.4|111393.3|111414.7|111364.7|48
1732610520000|2024-11-26 08:42:00|111436.1|111386.1|111432.1|111382.1|111443.5|111393.5|111425|111375|37
1732610530000|2024-11-26 08:42:10|111431.9|111381.9|111431.8|111381.8|111436.7|111386.7|111420.5|111370.5|27
1732610540000|2024-11-26 08:42:20|111428.7|111378.7|111432.8|111382.8|111438.5|111388.5|111428.7|111378.7|25
1732610550000|2024-11-26 08:42:30|111431.8|111381.8|111429|111379|111431.8|111381.8|111424.9|111374.9|24
1732610560000|2024-11-26 08:42:40|111428.7|111378.7|111447.8|111397.8|111463.1|111413.1|111425.6|111375.6|29
1732610570000|2024-11-26 08:42:50|111446.4|111396.4|111447.3|111397.3|111447.3|111397.3|111441.7|111391.7|25
1732610580000|2024-11-26 08:43:00|111447.9|111397.9|111464.8|111414.8|111465.7|111415.7|111437.8|111387.8|43
1732610590000|2024-11-26 08:43:10|111465.2|111415.2|111459.9|111409.9|111466.3|111416.3|111449.9|111399.9|35
1732610600000|2024-11-26 08:43:20|111461.2|111411.2|111461.3|111436.3|111465.3|111436.3|111453.1|111411.2|28
1732610610000|2024-11-26 08:43:30|111461.5|111436.5|111464.4|111439.4|111464.4|111439.4|111460.3|111435.3|10
1732610620000|2024-11-26 08:43:40|111466.3|111441.3|111484.9|111459.9|111488.8|111463.8|111466.3|111441.3|32
1732610630000|2024-11-26 08:43:50|111485.6|111460.6|111487.6|111462.6|111493|111468|111474.7|111449.7|33
1732610640000|2024-11-26 08:44:00|111486.9|111461.9|111484.8|111459.8|111494.2|111469.2|111481.7|111456.7|34
1732610650000|2024-11-26 08:44:10|111485.6|111460.6|111485.8|111460.8|111489.6|111464.6|111483.9|111458.9|17
1732610660000|2024-11-26 08:44:20|111485.7|111460.7|111514.4|111489.4|111514.4|111489.4|111482.3|111457.3|48
1732610670000|2024-11-26 08:44:30|111515.5|111490.5|111516.4|111491.4|111532.8|111492.8|111506.4|111481.4|37
1732610680000|2024-11-26 08:44:40|111518.4|111493.4|111459.6|111434.6|111518.4|111493.4|111459.6|111429.1|42
1732610690000|2024-11-26 08:44:50|111459.9|111434.9|111476.8|111426.8|111495|111445|111459.9|111417.5|48
1732610700000|2024-11-26 08:45:00|111477.5|111427.5|111454.6|111429.6|111479.1|111436.1|111442.7|111392.7|43
1732610710000|2024-11-26 08:45:10|111452.8|111427.8|111418.5|111393.5|111452.8|111427.8|111416|111391|35
1732610720000|2024-11-26 08:45:20|111417.7|111392.7|111406.6|111381.6|111418|111393|111405.9|111380.9|31
1732610730000|2024-11-26 08:45:30|111405.9|111380.9|111404|111379|111408|111383|111404|111379|17
1732610740000|2024-11-26 08:45:40|111403.9|111378.9|111411.5|111386.5|111411.9|111386.9|111402|111377|18
1732610750000|2024-11-26 08:45:50|111410.7|111385.7|111416.4|111391.4|111422.4|111397.4|111406.1|111381.1|31
1732610760000|2024-11-26 08:46:00|111414.8|111389.8|111403.6|111378.6|111416.5|111391.5|111402.5|111377.5|23
1732610770000|2024-11-26 08:46:10|111402.1|111377.1|111392.8|111367.8|111402.1|111377.1|111392.8|111367.8|26
1732610780000|2024-11-26 08:46:20|111391.6|111366.6|111365.9|111340.9|111391.6|111366.6|111365.9|111340.9|21
1732610790000|2024-11-26 08:46:30|111360.9|111335.9|111416.3|111366.3|111419.3|111369.3|111357.3|111332.3|29
1732610800000|2024-11-26 08:46:40|111414.5|111364.5|111408.5|111358.5|111416.1|111366.1|111407.3|111357.3|33
1732610810000|2024-11-26 08:46:50|111408.7|111358.7|111408.3|111358.3|111415.2|111365.2|111408|111358|22
1732610820000|2024-11-26 08:47:00|111409.6|111359.6|111392.4|111367.4|111410.4|111373.2|111388.3|111356.4|31
1732610830000|2024-11-26 08:47:10|111393.7|111368.7|111401.3|111376.3|111401.3|111376.3|111393.7|111368.7|22
1732610840000|2024-11-26 08:47:20|111399.4|111374.4|111396.1|111371.1|111404.2|111379.2|111395.9|111370.9|29
1732610850000|2024-11-26 08:47:30|111396|111371|111398.2|111373.2|111400.5|111375.5|111393|111368|30
1732610860000|2024-11-26 08:47:40|111365.6|111340.6|111345.2|111320.2|111373.4|111340.6|111336|111306.7|43
1732610870000|2024-11-26 08:47:50|111346.6|111321.6|111332.1|111307.1|111348.8|111323.8|111332.1|111307.1|20
1732610880000|2024-11-26 08:48:00|111330.8|111305.8|111328.8|111303.8|111330.8|111305.8|111327.7|111302.7|13
1732610890000|2024-11-26 08:48:10|111331.5|111306.5|111344.1|111319.1|111355.6|111330.6|111329.7|111304.7|32
1732610900000|2024-11-26 08:48:20|111343.4|111318.4|111334.8|111309.8|111344.8|111319.8|111334.6|111309.6|26
1732610910000|2024-11-26 08:48:30|111334.1|111309.1|111334.4|111309.4|111335|111310|111332.3|111307.3|27
1732610920000|2024-11-26 08:48:40|111335.8|111310.8|111337.4|111312.4|111340.9|111315.9|111332.7|111307.7|22
1732610930000|2024-11-26 08:48:50|111336.5|111311.5|111330.7|111305.7|111336.5|111311.5|111325.3|111300.3|40
1732610940000|2024-11-26 08:49:00|111330.6|111305.6|111330.1|111305.1|111335.5|111310.5|111327.9|111302.9|33
1732610950000|2024-11-26 08:49:10|111332.2|111307.2|111330.9|111305.9|111333.7|111308.7|111326.8|111301.8|28
1732610960000|2024-11-26 08:49:20|111331|111306|111328.4|111303.4|111332.3|111307.3|111318.7|111293.7|27
1732610970000|2024-11-26 08:49:30|111329.8|111304.8|111323.2|111298.2|111329.8|111304.8|111323.2|111298.2|18
1732610980000|2024-11-26 08:49:40|111321.6|111296.6|111322.9|111297.9|111323.3|111298.3|111317.4|111292.4|23
1732610990000|2024-11-26 08:49:50|111322.2|111297.2|111321.6|111296.6|111324.4|111299.4|111320.4|111295.4|12
1732611000000|2024-11-26 08:50:00|111321|111296|111325.4|111300.4|111325.4|111300.4|111319.3|111294.3|25
1732611010000|2024-11-26 08:50:10|111325.2|111300.2|111315.1|111290.1|111325.3|111300.3|111312.8|111287.8|24
1732611020000|2024-11-26 08:50:20|111313.8|111288.8|111309.8|111284.8|111313.8|111288.8|111306.7|111281.7|24
1732611030000|2024-11-26 08:50:30|111309.7|111284.7|111308.6|111283.6|111311.5|111286.5|111307.4|111282.4|23
1732611040000|2024-11-26 08:50:40|111304.6|111279.6|111315.5|111290.5|111315.9|111290.9|111304.6|111279.6|38
1732611050000|2024-11-26 08:50:50|111316.1|111291.1|111305.1|111280.1|111316.1|111291.1|111305.1|111280.1|17
1732611060000|2024-11-26 08:51:00|111304.5|111279.5|111304.5|111279.5|111304.8|111279.8|111301.6|111276.6|14
1732611070000|2024-11-26 08:51:10|111305.1|111280.1|111317.4|111292.4|111321.9|111296.9|111302.2|111277.2|26
1732611080000|2024-11-26 08:51:20|111315.9|111290.9|111315.9|111290.9|111318.7|111293.7|111309.9|111284.9|43
1732611090000|2024-11-26 08:51:30|111316.6|111291.6|111329.4|111304.4|111331.5|111306.5|111315.3|111290.3|29
1732611100000|2024-11-26 08:51:40|111331.4|111306.4|111326.6|111301.6|111331.4|111306.4|111317.8|111292.8|29
1732611110000|2024-11-26 08:51:50|111326.5|111301.5|111328|111303|111335.1|111310.1|111325.2|111300.2|37
1732611120000|2024-11-26 08:52:00|111327.7|111302.7|111326.5|111301.5|111331.3|111306.3|111325.7|111300.7|32
1732611130000|2024-11-26 08:52:10|111325.2|111300.2|111331.7|111306.7|111331.7|111306.7|111323.2|111298.2|18
1732611140000|2024-11-26 08:52:20|111331.9|111306.9|111319.6|111294.6|111333.6|111308.6|111314.8|111289.8|29
1732611150000|2024-11-26 08:52:30|111319.4|111294.4|111319.2|111294.2|111323|111298|111316.9|111291.9|25
1732611160000|2024-11-26 08:52:40|111319.1|111294.1|111341.8|111316.8|111349.4|111324.4|111319.1|111294.1|30
1732611170000|2024-11-26 08:52:50|111342|111317|111344.7|111319.7|111349.1|111324.1|111337.3|111312.3|23
1732611180000|2024-11-26 08:53:00|111344.9|111319.9|111354.9|111329.9|111369.2|111344.2|111343.5|111318.5|35
1732611190000|2024-11-26 08:53:10|111354.8|111329.8|111356.2|111331.2|111356.9|111331.9|111353.6|111328.6|24
1732611200000|2024-11-26 08:53:20|111357.8|111332.8|111354.2|111329.2|111359.7|111334.7|111352|111327|12
1732611210000|2024-11-26 08:53:30|111355.9|111330.9|111338.3|111313.3|111355.9|111330.9|111338.3|111313.3|22
1732611220000|2024-11-26 08:53:40|111337|111312|111336.6|111311.6|111337.6|111312.6|111335.1|111310.1|11
1732611230000|2024-11-26 08:53:50|111337.9|111312.9|111358.9|111333.9|111364.5|111339.5|111337.9|111312.9|24
1732611240000|2024-11-26 08:54:00|111359.5|111334.5|111355|111330|111361.7|111336.7|111350.4|111325.4|22
1732611250000|2024-11-26 08:54:10|111356.1|111331.1|111351.7|111326.7|111356.1|111331.1|111349.3|111324.3|21
1732611260000|2024-11-26 08:54:20|111351.8|111326.8|111321|111296|111355.3|111330.3|111321|111296|24
1732611270000|2024-11-26 08:54:30|111318.3|111293.3|111281.6|111256.6|111319.2|111294.2|111279|111254|38
1732611280000|2024-11-26 08:54:40|111281.7|111256.7|111260|111235|111284.6|111259.6|111259.3|111234.3|42
1732611290000|2024-11-26 08:54:50|111257.4|111232.4|111246.1|111221.1|111258.9|111233.9|111246.1|111221.1|22
1732611300000|2024-11-26 08:55:00|111246.7|111221.7|111239.1|111214.1|111246.7|111221.7|111233.6|111208.6|26
1732611310000|2024-11-26 08:55:10|111235.6|111210.6|111226.2|111201.2|111238.4|111213.4|111226.1|111201.1|23
1732611320000|2024-11-26 08:55:20|111225.6|111200.6|111284.5|111259.5|111288.7|111263.7|111225.4|111200.4|32
1732611330000|2024-11-26 08:55:30|111286.1|111261.1|111279.2|111254.2|111294.7|111269.7|111278.4|111253.4|41
1732611340000|2024-11-26 08:55:40|111278.4|111253.4|111295.7|111270.7|111295.7|111270.7|111278.2|111253.2|27
1732611350000|2024-11-26 08:55:50|111294.4|111269.4|111295.5|111270.5|111303.1|111278.1|111290.8|111265.8|28
1732611360000|2024-11-26 08:56:00|111295.7|111270.7|111309.4|111284.4|111312.5|111287.5|111295.7|111270.7|18
1732611370000|2024-11-26 08:56:10|111309.3|111284.3|111298|111273|111309.3|111284.3|111295|111270|26
1732611380000|2024-11-26 08:56:20|111296.5|111271.5|111295.2|111270.2|111298.6|111273.6|111292.2|111267.2|18
1732611390000|2024-11-26 08:56:30|111293.1|111268.1|111297.8|111272.8|111299.4|111274.4|111292.2|111267.2|20
1732611400000|2024-11-26 08:56:40|111300.1|111275.1|111294.5|111269.5|111300.8|111275.8|111294.5|111269.5|16
1732611410000|2024-11-26 08:56:50|111296.1|111271.1|111281.6|111256.6|111299.4|111274.4|111281.6|111256.6|28
1732611420000|2024-11-26 08:57:00|111282.5|111257.5|111294.3|111269.3|111294.3|111269.3|111282.5|111257.5|22
1732611430000|2024-11-26 08:57:10|111293.3|111268.3|111300.6|111275.6|111307.4|111282.4|111292.8|111267.8|27
1732611440000|2024-11-26 08:57:20|111300.9|111275.9|111289.5|111264.5|111303.7|111278.7|111280.6|111255.6|33
1732611450000|2024-11-26 08:57:30|111287.9|111262.9|111284.3|111259.3|111300.6|111275.6|111280.7|111255.7|38
1732611460000|2024-11-26 08:57:40|111283.8|111258.8|111294.1|111269.1|111299.1|111274.1|111280.3|111255.3|45
1732611470000|2024-11-26 08:57:50|111293.1|111268.1|111314|111289|111314|111289|111293.1|111268.1|30
1732611480000|2024-11-26 08:58:00|111310.8|111285.8|111309.8|111284.8|111318.7|111293.7|111308.9|111283.9|32
1732611490000|2024-11-26 08:58:10|111307.6|111282.6|111306.1|111281.1|111311.7|111286.7|111303.7|111278.7|39
1732611500000|2024-11-26 08:58:20|111306.8|111281.8|111308.5|111283.5|111309.5|111284.5|111305.8|111280.8|28
1732611510000|2024-11-26 08:58:30|111309.4|111284.4|111323.6|111298.6|111329.1|111304.1|111309.4|111284.4|44
1732611520000|2024-11-26 08:58:40|111322.7|111297.7|111326.7|111301.7|111333.7|111308.7|111322.7|111297.7|36
1732611530000|2024-11-26 08:58:50|111328.2|111303.2|111334.2|111309.2|111335.6|111310.6|111327.8|111302.8|33
1732611540000|2024-11-26 08:59:00|111329.3|111304.3|111329.6|111304.6|111334.4|111309.4|111327.6|111302.6|41
1732611550000|2024-11-26 08:59:10|111328.5|111303.5|111337.4|111312.4|111338.2|111313.2|111328.5|111303.5|37
1732611560000|2024-11-26 08:59:20|111336.3|111311.3|111334.4|111309.4|111339.8|111314.8|111332|111307|31
1732611570000|2024-11-26 08:59:30|111334.9|111309.9|111334.6|111309.6|111338.7|111313.7|111332.4|111307.4|29
1732611580000|2024-11-26 08:59:40|111335.7|111310.7|111333.7|111308.7|111341|111316|111332.2|111307.2|48
1732611590000|2024-11-26 08:59:50|111332.5|111307.5|111335.6|111310.6|111337.5|111312.5|111331.9|111306.9|48
1732611600000|2024-11-26 09:00:00|111336.9|111311.9|111328.8|111303.8|111336.9|111311.9|111325.7|111300.7|26
1732611610000|2024-11-26 09:00:10|111330.4|111305.4|111315.4|111290.4|111335.6|111310.6|111315.4|111290.4|48
1732611620000|2024-11-26 09:00:20|111317.7|111292.7|111316.9|111291.9|111320.7|111295.7|111313.1|111288.1|38
1732611630000|2024-11-26 09:00:30|111316.8|111291.8|111316.6|111291.6|111320|111295|111314.9|111289.9|39
1732611640000|2024-11-26 09:00:40|111318|111293|111319|111294|111321.1|111296.1|111315.8|111290.8|20
1732611650000|2024-11-26 09:00:50|111318.3|111293.3|111308|111283|111319.6|111294.6|111308|111283|27
1732611660000|2024-11-26 09:01:00|111313.4|111288.4|111293.6|111268.6|111314|111289|111292.2|111267.2|52
1732611670000|2024-11-26 09:01:10|111293.5|111268.5|111293.6|111268.6|111304.5|111279.5|111293.5|111268.5|44
1732611680000|2024-11-26 09:01:20|111296.6|111271.6|111297.9|111272.9|111300.6|111275.6|111292.2|111267.2|52
1732611690000|2024-11-26 09:01:30|111294.9|111269.9|111309.6|111284.6|111310.1|111285.1|111294.5|111269.5|47
1732611700000|2024-11-26 09:01:40|111307.7|111282.7|111323.6|111273.6|111326.1|111285.9|111301|111269.8|46
1732611710000|2024-11-26 09:01:50|111321.9|111271.9|111307.9|111257.9|111325.1|111275.1|111307.1|111257.1|51
1732611720000|2024-11-26 09:02:00|111311.8|111261.8|111315.7|111265.7|111320.5|111270.5|111299.7|111249.7|51
1732611730000|2024-11-26 09:02:10|111314.1|111264.1|111317.7|111267.7|111320.3|111270.3|111308.9|111258.9|41
1732611740000|2024-11-26 09:02:20|111308.2|111258.2|111312.7|111262.7|111316.7|111266.7|111307.7|111257.7|39
1732611750000|2024-11-26 09:02:30|111313.6|111263.6|111312|111262|111317.3|111267.3|111312|111262|25
1732611760000|2024-11-26 09:02:40|111310.8|111260.8|111305.8|111255.8|111310.8|111260.8|111303.9|111253.9|31
1732611770000|2024-11-26 09:02:50|111306.9|111256.9|111292|111242|111306.9|111256.9|111292|111242|40
1732611780000|2024-11-26 09:03:00|111290.7|111240.7|111270.1|111245.1|111294.7|111246.1|111263.6|111229.2|49
1732611790000|2024-11-26 09:03:10|111271.6|111246.6|111252.5|111227.5|111272.5|111247.5|111252.3|111227.3|47
1732611800000|2024-11-26 09:03:20|111253.7|111228.7|111214.3|111189.3|111253.7|111228.7|111207.3|111182.3|58
1732611810000|2024-11-26 09:03:30|111206.9|111181.9|111219.1|111169.1|111219.2|111185|111204.3|111155.9|52
1732611820000|2024-11-26 09:03:40|111220.6|111170.6|111211.5|111161.5|111220.6|111170.6|111177.4|111127.4|66
1732611830000|2024-11-26 09:03:50|111211.6|111161.6|111192.4|111142.4|111215.9|111165.9|111188.9|111138.9|50
1732611840000|2024-11-26 09:04:00|111195.3|111145.3|111199.6|111149.6|111222.1|111172.1|111193.3|111143.3|60
1732611850000|2024-11-26 09:04:10|111198.3|111148.3|111204.3|111154.3|111207.8|111157.8|111195.1|111145.1|38
1732611860000|2024-11-26 09:04:20|111205.6|111155.6|111225.5|111175.5|111229|111179|111204.6|111154.6|45
1732611870000|2024-11-26 09:04:30|111229.1|111179.1|111228.3|111178.3|111237|111187|111221.8|111171.8|36
1732611880000|2024-11-26 09:04:40|111228.5|111178.5|111211.2|111161.2|111232.1|111182.1|111210.3|111160.3|33
1732611890000|2024-11-26 09:04:50|111212.1|111162.1|111211.4|111161.4|111216.7|111166.7|111206.3|111156.3|34
1732611900000|2024-11-26 09:05:00|111210.7|111160.7|111221|111171|111225|111175|111197.9|111147.9|40
1732611910000|2024-11-26 09:05:10|111219.5|111169.5|111203.6|111153.6|111221|111171|111199.7|111149.7|41
1732611920000|2024-11-26 09:05:20|111202.1|111152.1|111213.3|111163.3|111215.2|111165.2|111196.7|111146.7|33
1732611930000|2024-11-26 09:05:30|111215|111165|111204.7|111154.7|111219.7|111169.7|111204.2|111154.2|37
1732611940000|2024-11-26 09:05:40|111203.9|111153.9|111181.6|111131.6|111205.3|111155.3|111180.4|111130.4|34
1732611950000|2024-11-26 09:05:50|111182.6|111132.6|111194|111144|111196.3|111146.3|111178.1|111128.1|32
1732611960000|2024-11-26 09:06:00|111189.9|111139.9|111187|111137|111198.7|111148.7|111178.4|111128.4|38
1732611970000|2024-11-26 09:06:10|111184.7|111134.7|111204.2|111154.2|111204.2|111154.2|111181.6|111131.6|51
1732611980000|2024-11-26 09:06:20|111202.3|111152.3|111212|111162|111215.2|111165.2|111197.8|111147.8|46
1732611990000|2024-11-26 09:06:30|111210.4|111160.4|111227.7|111177.7|111229|111179|111210.4|111160.4|44
1732612000000|2024-11-26 09:06:40|111226.6|111176.6|111225.5|111175.5|111228.4|111178.4|111224|111174|30
1732612010000|2024-11-26 09:06:50|111226.8|111176.8|111235.5|111185.5|111238.9|111188.9|111226.4|111176.4|42
1732612020000|2024-11-26 09:07:00|111235.3|111185.3|111246.3|111196.3|111247.3|111197.3|111235.1|111185.1|32
1732612030000|2024-11-26 09:07:10|111247.5|111197.5|111271.7|111246.7|111287.3|111255.1|111247.5|111197.5|42
1732612040000|2024-11-26 09:07:20|111274.6|111249.6|111278|111253|111282.8|111257.8|111270.9|111245.9|31
1732612050000|2024-11-26 09:07:30|111277.4|111252.4|111271.5|111246.5|111279.4|111254.4|111271.5|111246.5|25
1732612060000|2024-11-26 09:07:40|111272.6|111247.6|111261.9|111236.9|111275.4|111250.4|111257.9|111232.9|36
1732612070000|2024-11-26 09:07:50|111259.2|111234.2|111257.4|111232.4|111268.9|111243.9|111253.5|111228.5|19
1732612080000|2024-11-26 09:08:00|111255.6|111230.6|111296.9|111271.9|111299.9|111274.9|111255.2|111230.2|34
1732612090000|2024-11-26 09:08:10|111297.1|111272.1|111302.7|111277.7|111305.3|111280.3|111286.2|111261.2|47
1732612100000|2024-11-26 09:08:20|111304|111279|111301.8|111276.8|111305.5|111280.5|111296.1|111271.1|34
1732612110000|2024-11-26 09:08:30|111300.6|111275.6|111301.8|111276.8|111303.3|111278.3|111299.6|111274.6|24
1732612120000|2024-11-26 09:08:40|111304.6|111279.6|111323.8|111298.8|111325|111300|111304.6|111279.6|45
1732612130000|2024-11-26 09:08:50|111324|111299|111331.9|111306.9|111331.9|111306.9|111303.9|111278.9|37
1732612140000|2024-11-26 09:09:00|111331|111306|111331.9|111306.9|111342.4|111317.4|111329.2|111304.2|31
1732612150000|2024-11-26 09:09:10|111332|111307|111337.3|111312.3|111337.9|111312.9|111329.3|111304.3|37
1732612160000|2024-11-26 09:09:20|111338.4|111313.4|111332.7|111307.7|111339.5|111314.5|111329.5|111304.5|35
1732612170000|2024-11-26 09:09:30|111333.8|111308.8|111319.3|111294.3|111341.5|111316.5|111317.7|111292.7|34
1732612180000|2024-11-26 09:09:40|111318|111293|111313.6|111288.6|111332.4|111307.4|111313.6|111288.6|35
1732612190000|2024-11-26 09:09:50|111312.4|111287.4|111291.6|111266.6|111312.9|111287.9|111289.1|111264.1|43
1732612200000|2024-11-26 09:10:00|111289.7|111264.7|111295.9|111270.9|111297.9|111272.9|111282.1|111257.1|41
1732612210000|2024-11-26 09:10:10|111296.8|111271.8|111294.4|111269.4|111304.6|111279.6|111294.4|111269.4|32
1732612220000|2024-11-26 09:10:20|111293.7|111268.7|111280.7|111255.7|111294.2|111269.2|111279.6|111254.6|38
1732612230000|2024-11-26 09:10:30|111281.8|111256.8|111214.2|111189.2|111281.8|111256.8|111214.2|111189.2|44
1732612240000|2024-11-26 09:10:40|111213.1|111188.1|111206.4|111181.4|111213.9|111188.9|111201.7|111176.7|20
1732612250000|2024-11-26 09:10:50|111206|111181|111214.7|111189.7|111229.6|111204.6|111206|111181|36
1732612260000|2024-11-26 09:11:00|111212.8|111187.8|111206.1|111181.1|111215.3|111190.3|111200|111175|27
1732612270000|2024-11-26 09:11:10|111204.8|111179.8|111205.2|111180.2|111209.3|111184.3|111200.1|111175.1|21
1732612280000|2024-11-26 09:11:20|111204.7|111179.7|111201.1|111176.1|111205.1|111180.1|111191.5|111166.5|22
1732612290000|2024-11-26 09:11:30|111202.2|111177.2|111204.3|111179.3|111204.4|111179.4|111200.2|111175.2|29
1732612300000|2024-11-26 09:11:40|111202.9|111177.9|111206.9|111181.9|111209.2|111184.2|111202.9|111177.9|25
1732612310000|2024-11-26 09:11:50|111206.1|111181.1|111208.2|111183.2|111215.2|111190.2|111200.7|111175.7|23
1732612320000|2024-11-26 09:12:00|111206.1|111181.1|111189.1|111164.1|111206.1|111181.1|111184.2|111159.2|31
1732612330000|2024-11-26 09:12:10|111190.9|111165.9|111181.4|111156.4|111192.5|111167.5|111180.2|111155.2|22
1732612340000|2024-11-26 09:12:20|111182.7|111157.7|111194.5|111169.5|111195.1|111170.1|111173.2|111148.2|25
1732612350000|2024-11-26 09:12:30|111193.8|111168.8|111188.9|111163.9|111201.6|111176.6|111188.9|111163.9|28
1732612360000|2024-11-26 09:12:40|111189.8|111164.8|111186.2|111161.2|111189.8|111164.8|111181.8|111156.8|36
1732612370000|2024-11-26 09:12:50|111187.2|111162.2|111170.6|111145.6|111189.6|111162.2|111170.6|111133.8|59
1732612380000|2024-11-26 09:13:00|111171.5|111146.5|111157.9|111132.9|111174.8|111149.8|111151.2|111126.2|54
1732612390000|2024-11-26 09:13:10|111159.1|111134.1|111137|111112|111159.9|111134.9|111130.6|111105.6|58
1732612400000|2024-11-26 09:13:20|111134.3|111109.3|111118.5|111093.5|111147.1|111122.1|111111.8|111086.8|56
1732612410000|2024-11-26 09:13:30|111118.9|111093.9|111147.3|111122.3|111164.1|111126.1|111099.1|111074.1|57
1732612420000|2024-11-26 09:13:40|111148.3|111123.3|111176|111151|111176|111151|111148.3|111123.3|33
1732612430000|2024-11-26 09:13:50|111171.8|111146.8|111176|111151|111177.8|111152.8|111169.4|111144.4|38
1732612440000|2024-11-26 09:14:00|111177.1|111152.1|111181.1|111131.1|111190.5|111153.4|111163.1|111125.6|50
1732612450000|2024-11-26 09:14:10|111180|111130|111147|111122|111180.1|111130.6|111145.2|111109.8|51
1732612460000|2024-11-26 09:14:20|111149.6|111124.6|111190.2|111165.2|111191.7|111166.7|111148.3|111123.3|42
1732612470000|2024-11-26 09:14:30|111189.1|111164.1|111193|111168|111193|111168|111184.8|111159.8|18
1732612480000|2024-11-26 09:14:40|111191.6|111166.6|111184.3|111159.3|111198.6|111173.6|111183.3|111158.3|39
1732612490000|2024-11-26 09:14:50|111189.4|111164.4|111193.8|111143.8|111200|111167.3|111174.7|111143.8|43
1732612500000|2024-11-26 09:15:00|111204.3|111154.3|111205.7|111155.7|111205.7|111155.7|111194.6|111144.6|33
1732612510000|2024-11-26 09:15:10|111204.6|111154.6|111208.5|111158.5|111208.8|111158.8|111195.2|111145.2|37
1732612520000|2024-11-26 09:15:20|111208.6|111158.6|111204.8|111179.8|111210|111180.4|111194.5|111157.7|41
1732612530000|2024-11-26 09:15:30|111206.2|111181.2|111217.9|111192.9|111219.8|111194.8|111206.2|111181.2|35
1732612540000|2024-11-26 09:15:40|111215.9|111190.9|111220|111195|111220.1|111195.1|111215.9|111190.9|13
1732612550000|2024-11-26 09:15:50|111219.7|111194.7|111242.4|111217.4|111242.4|111217.4|111219.7|111194.7|25
1732612560000|2024-11-26 09:16:00|111242.2|111217.2|111265.6|111240.6|111266.7|111241.7|111242.2|111217.2|45
1732612570000|2024-11-26 09:16:10|111266.1|111241.1|111283.5|111258.5|111285.2|111260.2|111266.1|111241.1|30
1732612580000|2024-11-26 09:16:20|111282.7|111257.7|111324.9|111274.9|111324.9|111274.9|111277.2|111247.7|46
1732612590000|2024-11-26 09:16:30|111321.8|111271.8|111342.3|111292.3|111342.4|111292.4|111321.8|111271.8|31
1732612600000|2024-11-26 09:16:40|111341.2|111291.2|111332.3|111282.3|111341.2|111291.2|111324.3|111274.3|37
1732612610000|2024-11-26 09:16:50|111334.2|111284.2|111304.7|111254.7|111334.2|111284.2|111302.3|111252.3|29
1732612620000|2024-11-26 09:17:00|111306.5|111256.5|111321.7|111271.7|111322.9|111272.9|111303.7|111253.7|32
1732612630000|2024-11-26 09:17:10|111323.3|111273.3|111316.1|111266.1|111338|111288|111306.5|111256.5|28
1732612640000|2024-11-26 09:17:20|111318.6|111268.6|111323.3|111273.3|111325.4|111275.4|111315.9|111265.9|20
1732612650000|2024-11-26 09:17:30|111322.2|111272.2|111309.8|111259.8|111322.2|111272.2|111297.9|111247.9|41
1732612660000|2024-11-26 09:17:40|111311.5|111261.5|111301.3|111251.3|111321.1|111271.1|111299.1|111249.1|43
1732612670000|2024-11-26 09:17:50|111300.9|111250.9|111322.9|111272.9|111324.9|111274.9|111300.7|111250.7|44
1732612680000|2024-11-26 09:18:00|111325.3|111275.3|111314|111264|111327.4|111277.4|111299.8|111249.8|59
1732612690000|2024-11-26 09:18:10|111317.7|111267.7|111334.1|111284.1|111334.3|111284.3|111315.4|111265.4|56
1732612700000|2024-11-26 09:18:20|111334.3|111284.3|111342.4|111292.4|111343.7|111293.7|111332.5|111282.5|47
1732612710000|2024-11-26 09:18:30|111343.2|111293.2|111314.4|111289.4|111348|111298|111313.5|111285.1|48
1732612720000|2024-11-26 09:18:40|111317|111292|111300.5|111275.5|111336.6|111294.2|111297.2|111272.2|55
1732612730000|2024-11-26 09:18:50|111297.6|111272.6|111292.3|111267.3|111311|111279.4|111292.3|111253|51
1732612740000|2024-11-26 09:19:00|111292.1|111267.1|111319.8|111269.8|111322|111272.5|111292.1|111255.3|52
1732612750000|2024-11-26 09:19:10|111319.9|111269.9|111320.3|111270.3|111324.7|111274.7|111318.6|111268.6|41
1732612760000|2024-11-26 09:19:20|111320.1|111270.1|111330.8|111280.8|111333.7|111283.7|111320.1|111270.1|44
1732612770000|2024-11-26 09:19:30|111330.9|111280.9|111345|111295|111347.1|111297.1|111330.9|111280.9|58
1732612780000|2024-11-26 09:19:40|111344|111294|111361|111311|111361|111311|111339|111289|59
1732612790000|2024-11-26 09:19:50|111359.9|111309.9|111361.9|111311.9|111364|111314|111357|111307|40
1732612800000|2024-11-26 09:20:00|111365.3|111315.3|111366.4|111316.4|111369.3|111319.3|111361.1|111311.1|47
1732612810000|2024-11-26 09:20:10|111365.5|111315.5|111356.8|111306.8|111367.6|111317.6|111339.4|111289.4|44
1732612820000|2024-11-26 09:20:20|111354.5|111304.5|111366.1|111316.1|111369.4|111319.4|111352.8|111302.8|36
1732612830000|2024-11-26 09:20:30|111374.1|111324.1|111359.6|111309.6|111388.8|111338.8|111353.2|111303.2|40
1732612840000|2024-11-26 09:20:40|111358.4|111308.4|111354.4|111304.4|111358.5|111308.5|111345.3|111295.3|48
1732612850000|2024-11-26 09:20:50|111352.1|111302.1|111365.7|111315.7|111366.7|111316.7|111352.1|111302.1|27
1732612860000|2024-11-26 09:21:00|111366.1|111316.1|111354.6|111304.6|111367.4|111317.4|111353.2|111303.2|41
1732612870000|2024-11-26 09:21:10|111354.2|111304.2|111315|111265|111354.2|111304.2|111304.6|111254.6|40
1732612880000|2024-11-26 09:21:20|111312|111262|111303|111253|111322.1|111272.1|111300|111250|25
1732612890000|2024-11-26 09:21:30|111300.9|111250.9|111279|111229|111300.9|111250.9|111272.3|111222.3|32
1732612900000|2024-11-26 09:21:40|111282.5|111232.5|111317.2|111267.2|111325.8|111275.8|111277.5|111227.5|44
1732612910000|2024-11-26 09:21:50|111316.7|111266.7|111328.6|111278.6|111333.8|111283.8|111316.7|111266.7|25
1732612920000|2024-11-26 09:22:00|111334.1|111284.1|111342.8|111292.8|111342.8|111292.8|111326.9|111276.9|24
1732612930000|2024-11-26 09:22:10|111345.4|111295.4|111347.5|111297.5|111349|111299|111344.2|111294.2|13
1732612940000|2024-11-26 09:22:20|111347.7|111297.7|111353.1|111303.1|111353.1|111303.1|111347.7|111297.7|7
1732612950000|2024-11-26 09:22:30|111353|111303|111356|111306|111356|111306|111348.7|111298.7|14
1732612960000|2024-11-26 09:22:40|111357|111307|111351.8|111301.8|111358.5|111308.5|111351.8|111301.8|16
1732612970000|2024-11-26 09:22:50|111352.3|111302.3|111365.6|111315.6|111365.6|111315.6|111352.3|111302.3|16
1732612980000|2024-11-26 09:23:00|111365.1|111315.1|111373.8|111323.8|111376.7|111326.7|111365.1|111315.1|27
1732612990000|2024-11-26 09:23:10|111373.3|111323.3|111371.5|111321.5|111373.3|111323.3|111360|111310|22
1732613000000|2024-11-26 09:23:20|111371.9|111321.9|111376.2|111326.2|111376.2|111326.2|111368.2|111318.2|16
1732613010000|2024-11-26 09:23:30|111376|111326|111387.1|111337.1|111387.6|111337.6|111372.8|111322.8|27
1732613020000|2024-11-26 09:23:40|111387.4|111337.4|111368.1|111318.1|111387.4|111337.4|111365.4|111315.4|23
1732613030000|2024-11-26 09:23:50|111365.3|111315.3|111383.5|111333.5|111383.5|111333.5|111363.8|111313.8|31
1732613040000|2024-11-26 09:24:00|111382.7|111332.7|111384.3|111334.3|111386.9|111336.9|111382.7|111332.7|23
1732613050000|2024-11-26 09:24:10|111384.7|111334.7|111399.8|111349.8|111399.9|111349.9|111384.7|111334.7|28
1732613060000|2024-11-26 09:24:20|111398.1|111348.1|111393.6|111343.6|111400.5|111350.5|111392.4|111342.4|21
1732613070000|2024-11-26 09:24:30|111394.1|111344.1|111437.5|111387.5|111437.7|111387.7|111390.1|111340.1|37
1732613080000|2024-11-26 09:24:40|111437.6|111387.6|111433.6|111383.6|111438|111388|111431.7|111381.7|24
1732613090000|2024-11-26 09:24:50|111433.7|111383.7|111408.9|111358.9|111435.3|111385.3|111407.4|111357.4|37
1732613100000|2024-11-26 09:25:00|111407.5|111357.5|111443.7|111393.7|111443.7|111393.7|111407.5|111357.5|22
1732613110000|2024-11-26 09:25:10|111438.9|111388.9|111460.8|111410.8|111475.3|111425.3|111438.9|111388.9|45
1732613120000|2024-11-26 09:25:20|111460.3|111410.3|111437.7|111387.7|111460.3|111410.3|111436.4|111386.4|22
1732613130000|2024-11-26 09:25:30|111437.9|111387.9|111465.6|111415.6|111465.6|111415.6|111437.9|111387.9|20
1732613140000|2024-11-26 09:25:40|111466.4|111416.4|111478.3|111428.3|111481.2|111431.2|111464.5|111414.5|30
1732613150000|2024-11-26 09:25:50|111480.5|111430.5|111499.5|111449.5|111504.4|111454.4|111480.5|111430.5|21
1732613160000|2024-11-26 09:26:00|111501|111451|111498.9|111448.9|111503.3|111453.3|111495.5|111445.5|21
1732613170000|2024-11-26 09:26:10|111498.8|111448.8|111510.1|111460.1|111515.6|111465.6|111498.5|111448.5|27
1732613180000|2024-11-26 09:26:20|111511.7|111461.7|111520.1|111470.1|111523.8|111473.8|111510.5|111460.5|22
1732613190000|2024-11-26 09:26:30|111518.5|111468.5|111514.2|111464.2|111520.2|111470.2|111513.6|111463.6|40
1732613200000|2024-11-26 09:26:40|111515.3|111465.3|111510.9|111460.9|111518|111468|111499.9|111449.9|29
1732613210000|2024-11-26 09:26:50|111512.4|111462.4|111512.9|111462.9|111518.3|111468.3|111512.4|111462.4|20
1732613220000|2024-11-26 09:27:00|111510.6|111460.6|111512.6|111487.6|111517.4|111489.1|111500.2|111458.1|27
1732613230000|2024-11-26 09:27:10|111514.2|111489.2|111536.9|111511.9|111539.6|111514.6|111512.1|111487.1|42
1732613240000|2024-11-26 09:27:20|111535.5|111510.5|111530.9|111505.9|111538.6|111513.6|111530.6|111505.6|23
1732613250000|2024-11-26 09:27:30|111530|111505|111523.6|111498.6|111530.8|111505.8|111520.1|111495.1|31
1732613260000|2024-11-26 09:27:40|111524.8|111499.8|111533.2|111508.2|111541.9|111516.9|111524.8|111499.8|23
1732613270000|2024-11-26 09:27:50|111532.7|111507.7|111547.2|111497.2|111553.6|111519.8|111532.7|111497.2|22
1732613280000|2024-11-26 09:28:00|111547.4|111497.4|111528.7|111478.7|111549.5|111499.5|111526.5|111476.5|31
1732613290000|2024-11-26 09:28:10|111531.4|111481.4|111515.8|111465.8|111531.4|111481.4|111508.9|111458.9|31
1732613300000|2024-11-26 09:28:20|111517|111467|111529.4|111479.4|111532.4|111482.4|111516.9|111466.9|17
1732613310000|2024-11-26 09:28:30|111529.7|111479.7|111507.2|111482.2|111529.7|111488.1|111507.2|111474.7|22
1732613320000|2024-11-26 09:28:40|111508.2|111483.2|111515|111490|111515|111490|111505.8|111480.8|31
1732613330000|2024-11-26 09:28:50|111513.5|111488.5|111514|111489|111517.4|111492.4|111506.9|111481.9|23
1732613340000|2024-11-26 09:29:00|111513.3|111488.3|111518.3|111493.3|111525.8|111500.8|111513.3|111488.3|29
1732613350000|2024-11-26 09:29:10|111517.9|111492.9|111514.9|111489.9|111524.1|111499.1|111508.8|111483.8|42
1732613360000|2024-11-26 09:29:20|111517|111492|111528.3|111503.3|111528.3|111503.3|111517|111492|23
1732613370000|2024-11-26 09:29:30|111527.1|111502.1|111538.6|111513.6|111542.4|111517.4|111527.1|111502.1|35
1732613380000|2024-11-26 09:29:40|111536.4|111511.4|111534.1|111509.1|111539.8|111514.8|111524.3|111499.3|34
1732613390000|2024-11-26 09:29:50|111535.8|111510.8|111545|111520|111548.8|111523.8|111535.8|111510.8|30
1732613400000|2024-11-26 09:30:00|111544.6|111519.6|111538.9|111513.9|111548.8|111523.8|111534.2|111509.2|29
1732613410000|2024-11-26 09:30:10|111540.2|111515.2|111483.7|111433.7|111541.1|111516.1|111470.6|111433.7|42
1732613420000|2024-11-26 09:30:20|111487.3|111437.3|111470.8|111445.8|111489.9|111452|111469.9|111435.5|40
1732613430000|2024-11-26 09:30:30|111474.3|111449.3|111480.6|111455.6|111485.1|111460.1|111471.5|111446.5|40
1732613440000|2024-11-26 09:30:40|111481.4|111456.4|111497.6|111472.6|111497.9|111472.9|111477.7|111452.7|30
1732613450000|2024-11-26 09:30:50|111498.5|111473.5|111486.2|111461.2|111498.5|111473.5|111482.4|111457.4|28
1732613460000|2024-11-26 09:31:00|111486.3|111461.3|111495|111470|111499.8|111474.8|111486.3|111461.3|33
1732613470000|2024-11-26 09:31:10|111498|111473|111493.8|111468.8|111505.3|111480.3|111486.7|111461.7|37
1732613480000|2024-11-26 09:31:20|111497.7|111472.7|111504.4|111479.4|111510.9|111485.9|111497.7|111472.7|33
1732613490000|2024-11-26 09:31:30|111504.3|111479.3|111510.5|111485.5|111514.7|111489.7|111504.3|111479.3|25
1732613500000|2024-11-26 09:31:40|111511.9|111486.9|111510.4|111485.4|111519.3|111494.3|111509.5|111484.5|24
1732613510000|2024-11-26 09:31:50|111512|111487|111535.6|111510.6|111537.7|111512.7|111507.4|111482.4|30
1732613520000|2024-11-26 09:32:00|111534.4|111509.4|111558.2|111533.2|111558.2|111533.2|111531|111506|39
1732613530000|2024-11-26 09:32:10|111559.7|111534.7|111552.3|111527.3|111559.7|111534.7|111551.5|111526.5|22
1732613540000|2024-11-26 09:32:20|111550.5|111525.5|111560.5|111535.5|111561.3|111536.3|111550.5|111525.5|28
1732613550000|2024-11-26 09:32:30|111559.1|111534.1|111559.5|111534.5|111564.1|111539.1|111557.6|111532.6|21
1732613560000|2024-11-26 09:32:40|111561|111536|111573.2|111548.2|111573.9|111548.9|111561|111536|21
1732613570000|2024-11-26 09:32:50|111573.3|111548.3|111563.6|111538.6|111574.1|111549.1|111563.6|111538.6|17
1732613580000|2024-11-26 09:33:00|111565.2|111540.2|111572.1|111547.1|111572.1|111547.1|111565.2|111540.2|16
1732613590000|2024-11-26 09:33:10|111572.6|111547.6|111581.7|111556.7|111584.9|111559.9|111572.6|111547.6|19
1732613600000|2024-11-26 09:33:20|111579.8|111554.8|111581.7|111556.7|111589.6|111564.6|111578.6|111553.6|19
1732613610000|2024-11-26 09:33:30|111582.2|111557.2|111553.2|111528.2|111592.9|111567.9|111549.6|111524.6|33
1732613620000|2024-11-26 09:33:40|111554.8|111529.8|111554.4|111529.4|111556.2|111531.2|111552.4|111527.4|28
1732613630000|2024-11-26 09:33:50|111553.1|111528.1|111555.4|111530.4|111555.5|111530.5|111553.1|111528.1|16
1732613640000|2024-11-26 09:34:00|111554.1|111529.1|111553.5|111528.5|111554.5|111529.5|111550.8|111525.8|20
1732613650000|2024-11-26 09:34:10|111554.8|111529.8|111569.2|111544.2|111575.3|111550.3|111554.8|111529.8|29
1732613660000|2024-11-26 09:34:20|111567.1|111542.1|111562.1|111537.1|111567.5|111542.5|111562.1|111537.1|23
1732613670000|2024-11-26 09:34:30|111561.9|111536.9|111576.8|111551.8|111576.8|111551.8|111561.3|111536.3|29
1732613680000|2024-11-26 09:34:40|111575.5|111550.5|111575.2|111550.2|111580|111555|111572.6|111547.6|32
1732613690000|2024-11-26 09:34:50|111576.5|111551.5|111558.5|111533.5|111577.8|111552.8|111558.5|111533.5|36
1732613700000|2024-11-26 09:35:00|111556.5|111531.5|111548.5|111523.5|111556.5|111531.5|111541.7|111516.7|33
1732613710000|2024-11-26 09:35:10|111548.7|111523.7|111546.8|111521.8|111548.7|111523.7|111545.5|111520.5|11
1732613720000|2024-11-26 09:35:20|111547|111522|111555|111530|111555|111530|111544.9|111519.9|24
1732613730000|2024-11-26 09:35:30|111554|111529|111550.8|111525.8|111556.3|111531.3|111549.7|111524.7|21
1732613740000|2024-11-26 09:35:40|111550.6|111525.6|111548.6|111523.6|111551.7|111526.7|111547.3|111522.3|11
1732613750000|2024-11-26 09:35:50|111550|111525|111549.3|111524.3|111560.9|111535.9|111546.2|111521.2|22
1732613760000|2024-11-26 09:36:00|111549.4|111524.4|111555.7|111530.7|111558.9|111533.9|111549.4|111524.4|17
1732613770000|2024-11-26 09:36:10|111555.8|111530.8|111546.5|111521.5|111562.5|111537.5|111545.5|111520.5|29
1732613780000|2024-11-26 09:36:20|111546.3|111521.3|111539.7|111514.7|111546.3|111521.3|111537.6|111512.6|19
1732613790000|2024-11-26 09:36:30|111540|111515|111549.5|111524.5|111549.5|111524.5|111537.7|111512.7|22
1732613800000|2024-11-26 09:36:40|111548.3|111523.3|111527.7|111502.7|111548.3|111523.3|111527.7|111502.7|21
1732613810000|2024-11-26 09:36:50|111529.4|111504.4|111484.3|111459.3|111530.6|111505.6|111484.3|111459.3|41
1732613820000|2024-11-26 09:37:00|111486.2|111461.2|111473.8|111448.8|111486.2|111461.2|111473.5|111448.5|36
1732613830000|2024-11-26 09:37:10|111475.1|111450.1|111470.8|111445.8|111477.6|111452.6|111470.4|111445.4|30
1732613840000|2024-11-26 09:37:20|111470.6|111445.6|111446|111421|111474.9|111449.9|111446|111421|36
1732613850000|2024-11-26 09:37:30|111446.2|111421.2|111416.9|111391.9|111446.8|111421.8|111415.4|111390.4|43
1732613860000|2024-11-26 09:37:40|111420.4|111395.4|111441.8|111416.8|111443.1|111418.1|111411.7|111386.7|42
1732613870000|2024-11-26 09:37:50|111442.6|111417.6|111449.2|111424.2|111449.6|111424.6|111442.6|111417.6|26
1732613880000|2024-11-26 09:38:00|111447.6|111422.6|111441.7|111416.7|111452.4|111427.4|111441.7|111416.7|22
1732613890000|2024-11-26 09:38:10|111441|111416|111443.8|111418.8|111448.8|111423.8|111439.2|111414.2|23
1732613900000|2024-11-26 09:38:20|111442.4|111417.4|111438.1|111413.1|111445|111420|111437.5|111412.5|29
1732613910000|2024-11-26 09:38:30|111438.7|111413.7|111438.1|111413.1|111439.7|111414.7|111432.7|111407.7|33
1732613920000|2024-11-26 09:38:40|111439.5|111414.5|111427.5|111402.5|111439.9|111414.9|111425.3|111400.3|24
1732613930000|2024-11-26 09:38:50|111429.6|111404.6|111426|111401|111431.2|111406.2|111417.7|111392.7|29
1732613940000|2024-11-26 09:39:00|111427.8|111402.8|111461.5|111436.5|111464.9|111439.9|111427.5|111402.5|46
1732613950000|2024-11-26 09:39:10|111461.4|111436.4|111453.3|111428.3|111461.4|111436.4|111450.4|111425.4|22
1732613960000|2024-11-26 09:39:20|111453.6|111428.6|111466.6|111441.6|111467.3|111442.3|111453.3|111428.3|29
1732613970000|2024-11-26 09:39:30|111466|111441|111465.9|111440.9|111470.3|111445.3|111463.4|111438.4|21
1732613980000|2024-11-26 09:39:40|111466.7|111441.7|111460.6|111435.6|111481.2|111456.2|111460.6|111435.6|35
1732613990000|2024-11-26 09:39:50|111462|111437|111464.8|111439.8|111467.6|111442.6|111462|111437|27
1732614000000|2024-11-26 09:40:00|111464.5|111439.5|111457.6|111432.6|111464.5|111439.5|111453.1|111428.1|20
1732614010000|2024-11-26 09:40:10|111457.1|111432.1|111453.8|111428.8|111466|111441|111453.3|111428.3|23
1732614020000|2024-11-26 09:40:20|111453.1|111428.1|111434.2|111409.2|111455.6|111430.6|111431.4|111406.4|29
1732614030000|2024-11-26 09:40:30|111435.7|111410.7|111421.8|111396.8|111435.7|111410.7|111420.7|111395.7|21
1732614040000|2024-11-26 09:40:40|111423|111398|111416.4|111391.4|111423|111398|111404.7|111379.7|27
1732614050000|2024-11-26 09:40:50|111416.9|111391.9|111413.9|111388.9|111421.5|111396.5|111412.9|111387.9|16
1732614060000|2024-11-26 09:41:00|111413|111388|111425.1|111400.1|111437|111412|111407.6|111382.6|36
1732614070000|2024-11-26 09:41:10|111425|111400|111425.2|111400.2|111425.2|111400.2|111421.9|111396.9|15
1732614080000|2024-11-26 09:41:20|111425.1|111400.1|111432.7|111407.7|111436.9|111411.9|111423.5|111398.5|27
1732614090000|2024-11-26 09:41:30|111433|111408|111430.5|111405.5|111437.7|111412.7|111430|111405|25
1732614100000|2024-11-26 09:41:40|111430|111405|111428|111403|111436.4|111411.4|111427.6|111402.6|21
1732614110000|2024-11-26 09:41:50|111428.5|111403.5|111428.7|111403.7|111429|111404|111425.8|111400.8|16
1732614120000|2024-11-26 09:42:00|111428.8|111403.8|111427.1|111402.1|111430|111405|111425.4|111400.4|19
1732614130000|2024-11-26 09:42:10|111425.8|111400.8|111423.2|111398.2|111430.2|111405.2|111423.2|111398.2|20
1732614140000|2024-11-26 09:42:20|111423.1|111398.1|111421.6|111396.6|111423.7|111398.7|111419.5|111394.5|17
1732614150000|2024-11-26 09:42:30|111421.8|111396.8|111420|111395|111425.8|111400.8|111417.5|111392.5|30
1732614160000|2024-11-26 09:42:40|111422.2|111397.2|111423|111398|111425.2|111400.2|111418.7|111393.7|24
1732614170000|2024-11-26 09:42:50|111424.4|111399.4|111424.5|111399.5|111425.8|111400.8|111422.1|111397.1|20
1732614180000|2024-11-26 09:43:00|111424.1|111399.1|111409.8|111384.8|111427.6|111402.6|111409.8|111384.8|26
1732614190000|2024-11-26 09:43:10|111409.9|111384.9|111413|111388|111420.5|111395.5|111409.3|111384.3|18
1732614200000|2024-11-26 09:43:20|111415|111390|111392.5|111367.5|111417.9|111392.9|111392.5|111367.5|20
1732614210000|2024-11-26 09:43:30|111391.3|111366.3|111361.6|111336.6|111395.9|111370.9|111358.9|111333.9|32
1732614220000|2024-11-26 09:43:40|111360.3|111335.3|111347|111322|111360.3|111335.3|111347|111322|25
1732614230000|2024-11-26 09:43:50|111341.2|111316.2|111330.5|111305.5|111341.2|111316.2|111328.6|111303.6|31
1732614240000|2024-11-26 09:44:00|111334.5|111309.5|111326.2|111301.2|111337.2|111312.2|111323.3|111298.3|28
1732614250000|2024-11-26 09:44:10|111325.6|111300.6|111337|111312|111342.6|111317.6|111325.6|111300.6|27
1732614260000|2024-11-26 09:44:20|111339.1|111314.1|111340.3|111315.3|111343.5|111318.5|111339.1|111314.1|24
1732614270000|2024-11-26 09:44:30|111339.5|111314.5|111349.7|111324.7|111349.7|111324.7|111339.5|111314.5|23
1732614280000|2024-11-26 09:44:40|111349.1|111324.1|111357.1|111332.1|111360.3|111335.3|111349.1|111324.1|30
1732614290000|2024-11-26 09:44:50|111355.7|111330.7|111349.6|111324.6|111355.7|111330.7|111348.9|111323.9|21
1732614300000|2024-11-26 09:45:00|111350.8|111325.8|111362.5|111337.5|111373.6|111348.6|111348.7|111323.7|42
1732614310000|2024-11-26 09:45:10|111363.3|111338.3|111357.5|111332.5|111365.3|111340.3|111353.8|111328.8|27
1732614320000|2024-11-26 09:45:20|111356.4|111331.4|111378|111353|111378.5|111353.5|111356.4|111331.4|26
1732614330000|2024-11-26 09:45:30|111379.3|111354.3|111392.4|111367.4|111394.8|111369.8|111379.3|111354.3|30
1732614340000|2024-11-26 09:45:40|111391.1|111366.1|111388.5|111363.5|111393.9|111368.9|111384.1|111359.1|18
1732614350000|2024-11-26 09:45:50|111388.7|111363.7|111393.2|111368.2|111393.2|111368.2|111388.7|111363.7|15
1732614360000|2024-11-26 09:46:00|111394.6|111369.6|111385|111360|111394.7|111369.7|111385|111360|27
1732614370000|2024-11-26 09:46:10|111383.1|111358.1|111381.6|111356.6|111385.4|111360.4|111379.3|111354.3|17
1732614380000|2024-11-26 09:46:20|111381.2|111356.2|111389.9|111364.9|111392.4|111367.4|111381.2|111356.2|16
1732614390000|2024-11-26 09:46:30|111389.8|111364.8|111375.6|111350.6|111390.8|111365.8|111375.2|111350.2|31
1732614400000|2024-11-26 09:46:40|111375.5|111350.5|111376.3|111351.3|111381.1|111356.1|111375.5|111350.5|19
1732614410000|2024-11-26 09:46:50|111376.8|111351.8|111362.7|111337.7|111378.1|111353.1|111359.4|111334.4|29
1732614420000|2024-11-26 09:47:00|111362.9|111337.9|111367.3|111342.3|111367.9|111342.9|111362.5|111337.5|21
1732614430000|2024-11-26 09:47:10|111367.4|111342.4|111343.2|111318.2|111367.4|111342.4|111339.7|111314.7|30
1732614440000|2024-11-26 09:47:20|111348.9|111323.9|111347.7|111322.7|111348.9|111323.9|111341.3|111316.3|30
1732614450000|2024-11-26 09:47:30|111345.4|111320.4|111348.7|111323.7|111349|111324|111338.9|111313.9|25
1732614460000|2024-11-26 09:47:40|111348.5|111323.5|111349|111324|111354.5|111329.5|111345.5|111320.5|19
1732614470000|2024-11-26 09:47:50|111349.2|111324.2|111340.5|111315.5|111349.2|111324.2|111338.8|111313.8|23
1732614480000|2024-11-26 09:48:00|111340.9|111315.9|111343|111318|111350.1|111325.1|111340.9|111315.9|24
1732614490000|2024-11-26 09:48:10|111344.3|111319.3|111350.7|111325.7|111350.7|111325.7|111341.9|111316.9|14
1732614500000|2024-11-26 09:48:20|111352.5|111327.5|111380.4|111355.4|111382.4|111357.4|111352.5|111327.5|27
1732614510000|2024-11-26 09:48:30|111381.8|111356.8|111385.5|111360.5|111385.5|111360.5|111379.4|111354.4|24
1732614520000|2024-11-26 09:48:40|111387|111362|111389.6|111364.6|111391.4|111366.4|111387|111362|11
1732614530000|2024-11-26 09:48:50|111390.7|111365.7|111398.2|111373.2|111399.7|111374.7|111390.7|111365.7|18
1732614540000|2024-11-26 09:49:00|111397.1|111372.1|111374.9|111349.9|111397.1|111372.1|111374.3|111349.3|24
1732614550000|2024-11-26 09:49:10|111374.1|111349.1|111381.3|111356.3|111384|111359|111368|111343|25
1732614560000|2024-11-26 09:49:20|111382.3|111357.3|111368.8|111343.8|111382.3|111357.3|111368.2|111343.2|22
1732614570000|2024-11-26 09:49:30|111369.1|111344.1|111377.9|111352.9|111377.9|111352.9|111365.1|111340.1|27
1732614580000|2024-11-26 09:49:40|111376.8|111351.8|111376.8|111351.8|111383|111358|111374.7|111349.7|23
1732614590000|2024-11-26 09:49:50|111376.9|111351.9|111368.1|111343.1|111377.5|111352.5|111366|111341|18
1732614600000|2024-11-26 09:50:00|111367.3|111342.3|111362.9|111337.9|111367.3|111342.3|111361.3|111336.3|20
1732614610000|2024-11-26 09:50:10|111362.2|111337.2|111370.2|111345.2|111370.6|111345.6|111360.7|111335.7|24
1732614620000|2024-11-26 09:50:20|111369.3|111344.3|111369.3|111344.3|111370.2|111345.2|111365.8|111340.8|13
1732614630000|2024-11-26 09:50:30|111370.8|111345.8|111379.4|111354.4|111379.5|111354.5|111369.3|111344.3|9
1732614640000|2024-11-26 09:50:40|111380.3|111355.3|111385.2|111360.2|111386.3|111361.3|111380.3|111355.3|13
1732614650000|2024-11-26 09:50:50|111386|111361|111411.3|111386.3|111411.7|111386.7|111386|111361|20
1732614660000|2024-11-26 09:51:00|111421.1|111396.1|111411.3|111386.3|111423.7|111398.7|111411.3|111386.3|24
1732614670000|2024-11-26 09:51:10|111412|111387|111413.6|111388.6|111413.6|111388.6|111404.4|111379.4|19
1732614680000|2024-11-26 09:51:20|111415|111390|111415.9|111390.9|111419|111394|111414.6|111389.6|11
1732614690000|2024-11-26 09:51:30|111417.6|111392.6|111419.6|111394.6|111420.1|111395.1|111417.6|111392.6|7
1732614700000|2024-11-26 09:51:40|111419.7|111394.7|111424.7|111399.7|111425.3|111400.3|111419.7|111394.7|18
1732614710000|2024-11-26 09:51:50|111423.7|111398.7|111408.3|111383.3|111423.9|111398.9|111408.3|111383.3|32
1732614720000|2024-11-26 09:52:00|111408.8|111383.8|111394.3|111369.3|111410.6|111385.6|111394.3|111369.3|27
1732614730000|2024-11-26 09:52:10|111394.5|111369.5|111386.6|111361.6|111394.5|111369.5|111376.5|111351.5|33
1732614740000|2024-11-26 09:52:20|111385.8|111360.8|111374.6|111349.6|111385.8|111360.8|111374.6|111349.6|18
1732614750000|2024-11-26 09:52:30|111375.2|111350.2|111351|111326|111375.2|111350.2|111351|111326|28
1732614760000|2024-11-26 09:52:40|111347.5|111322.5|111342.9|111317.9|111347.5|111322.5|111337.8|111312.8|26
1732614770000|2024-11-26 09:52:50|111343.4|111318.4|111343|111318|111349|111324|111341.6|111316.6|17
1732614780000|2024-11-26 09:53:00|111344.7|111319.7|111342.5|111317.5|111344.7|111319.7|111334.7|111309.7|13
1732614790000|2024-11-26 09:53:10|111343.8|111318.8|111346.4|111321.4|111346.4|111321.4|111340.5|111315.5|26
1732614800000|2024-11-26 09:53:20|111347.1|111322.1|111340.3|111315.3|111350.2|111325.2|111340|111315|21
1732614810000|2024-11-26 09:53:30|111340.1|111315.1|111333.3|111308.3|111340.1|111315.1|111332.2|111307.2|19
1732614820000|2024-11-26 09:53:40|111334.9|111309.9|111333|111308|111337.7|111312.7|111333|111308|17
1732614830000|2024-11-26 09:53:50|111332.8|111307.8|111344.1|111319.1|111344.1|111319.1|111328.7|111303.7|19
1732614840000|2024-11-26 09:54:00|111345|111320|111351.2|111326.2|111351.2|111326.2|111341.1|111316.1|34
1732614850000|2024-11-26 09:54:10|111350.6|111325.6|111346.6|111321.6|111357.9|111332.9|111343.6|111318.6|35
1732614860000|2024-11-26 09:54:20|111346.9|111321.9|111350.7|111325.7|111350.7|111325.7|111345.7|111320.7|12
1732614870000|2024-11-26 09:54:30|111351.8|111326.8|111349.4|111324.4|111354.6|111329.6|111349|111324|15
1732614880000|2024-11-26 09:54:40|111349.9|111324.9|111353.4|111328.4|111357.1|111332.1|111349.9|111324.9|10
1732614890000|2024-11-26 09:54:50|111354.1|111329.1|111353.3|111328.3|111365.3|111340.3|111352.8|111327.8|21
1732614900000|2024-11-26 09:55:00|111354|111329|111342.8|111317.8|111354.9|111329.9|111340.5|111315.5|22
1732614910000|2024-11-26 09:55:10|111342.4|111317.4|111342.9|111317.9|111342.9|111317.9|111342.4|111317.4|5
1732614920000|2024-11-26 09:55:20|111343.2|111318.2|111344.4|111319.4|111345.9|111320.9|111343.2|111318.2|10
1732614930000|2024-11-26 09:55:30|111343.5|111318.5|111344.4|111319.4|111344.4|111319.4|111343.5|111318.5|7
1732614940000|2024-11-26 09:55:40|111345.4|111320.4|111345.8|111320.8|111346.6|111321.6|111345.3|111320.3|9
1732614950000|2024-11-26 09:55:50|111345.9|111320.9|111350.1|111325.1|111355.9|111330.9|111345.9|111320.9|9
1732614960000|2024-11-26 09:56:00|111349.1|111324.1|111357.8|111332.8|111357.8|111332.8|111345.3|111320.3|12
1732614970000|2024-11-26 09:56:10|111360.4|111335.4|111351.1|111326.1|111360.4|111335.4|111349.7|111324.7|30
1732614980000|2024-11-26 09:56:20|111347.2|111322.2|111346.7|111321.7|111349.6|111324.6|111344.1|111319.1|21
1732614990000|2024-11-26 09:56:30|111346|111321|111326.8|111301.8|111348.3|111323.3|111325.9|111300.9|35
1732615000000|2024-11-26 09:56:40|111327.1|111302.1|111325.9|111300.9|111334.3|111309.3|111323.9|111298.9|28
1732615010000|2024-11-26 09:56:50|111326.9|111301.9|111341.4|111316.4|111341.4|111316.4|111326.9|111301.9|18
1732615020000|2024-11-26 09:57:00|111340.9|111315.9|111336.3|111311.3|111340.9|111315.9|111332.8|111307.8|17
1732615030000|2024-11-26 09:57:10|111335.6|111310.6|111324.3|111299.3|111336|111311|111324.3|111299.3|21
1732615040000|2024-11-26 09:57:20|111323.8|111298.8|111323.9|111298.9|111324.3|111299.3|111321.8|111296.8|13
1732615050000|2024-11-26 09:57:30|111323.4|111298.4|111327.4|111302.4|111327.7|111302.7|111315.6|111290.6|25
1732615060000|2024-11-26 09:57:40|111328|111303|111331|111306|111331.6|111306.6|111326.8|111301.8|16
1732615070000|2024-11-26 09:57:50|111324|111299|111320.9|111295.9|111324|111299|111312|111287|35
1732615080000|2024-11-26 09:58:00|111319.3|111294.3|111283.1|111258.1|111319.3|111294.3|111277.4|111252.4|36
1732615090000|2024-11-26 09:58:10|111282.4|111257.4|111295.1|111270.1|111296.6|111271.6|111278.5|111253.5|33
1732615100000|2024-11-26 09:58:20|111296.3|111271.3|111295|111270|111297.6|111272.6|111293|111268|21
1732615110000|2024-11-26 09:58:30|111293.6|111268.6|111300.7|111275.7|111300.7|111275.7|111289.7|111264.7|33
1732615120000|2024-11-26 09:58:40|111298.1|111273.1|111316.2|111291.2|111316.2|111291.2|111295.5|111270.5|31
1732615130000|2024-11-26 09:58:50|111314.9|111289.9|111339.1|111314.1|111341.2|111316.2|111314.9|111289.9|34
1732615140000|2024-11-26 09:59:00|111327|111302|111310.1|111285.1|111327.8|111302.8|111310.1|111285.1|34
1732615150000|2024-11-26 09:59:10|111311.7|111286.7|111293.9|111268.9|111311.7|111286.7|111292.2|111267.2|39
1732615160000|2024-11-26 09:59:20|111294.7|111269.7|111304.1|111279.1|111306.6|111281.6|111294.7|111269.7|41
1732615170000|2024-11-26 09:59:30|111304.7|111279.7|111293.9|111268.9|111304.7|111279.7|111289.8|111264.8|31
1732615180000|2024-11-26 09:59:40|111293.4|111268.4|111293.4|111268.4|111295.4|111270.4|111291.4|111266.4|25
1732615190000|2024-11-26 09:59:50|111294.6|111269.6|111293.7|111268.7|111295.7|111270.7|111292.1|111267.1|34
1732615200000|2024-11-26 10:00:00|111296.4|111271.4|111284.9|111259.9|111299|111274|111284.9|111259.9|28
1732615210000|2024-11-26 10:00:10|111285.1|111260.1|111285.9|111260.9|111290.5|111265.5|111284.6|111259.6|27
1732615220000|2024-11-26 10:00:20|111285.7|111260.7|111234.7|111209.7|111285.7|111260.7|111234.7|111209.7|32
1732615230000|2024-11-26 10:00:30|111238.6|111213.6|111260.6|111235.6|111261.2|111236.2|111238.6|111213.6|40
1732615240000|2024-11-26 10:00:40|111260.2|111235.2|111253.6|111228.6|111264.9|111239.9|111247.2|111222.2|36
1732615250000|2024-11-26 10:00:50|111254.3|111229.3|111248.9|111223.9|111261.7|111236.7|111246.2|111221.2|45
1732615260000|2024-11-26 10:01:00|111246.8|111221.8|111239.5|111214.5|111248.1|111223.1|111235.5|111210.5|25
1732615270000|2024-11-26 10:01:10|111238.2|111213.2|111234|111209|111246.8|111221.8|111229.9|111204.9|27
1732615280000|2024-11-26 10:01:20|111235.3|111210.3|111214.9|111189.9|111235.3|111210.3|111214.1|111189.1|36
1732615290000|2024-11-26 10:01:30|111213.7|111188.7|111190.3|111165.3|111213.7|111188.7|111190.3|111165.3|42
1732615300000|2024-11-26 10:01:40|111191.6|111166.6|111233.2|111208.2|111233.2|111208.2|111191.1|111166.1|30
1732615310000|2024-11-26 10:01:50|111232.7|111207.7|111226.4|111201.4|111234.1|111209.1|111217.3|111192.3|27
1732615320000|2024-11-26 10:02:00|111227.9|111202.9|111252.2|111227.2|111252.8|111227.8|111225.4|111200.4|33
1732615330000|2024-11-26 10:02:10|111252.9|111227.9|111252.8|111227.8|111256.5|111231.5|111251.3|111226.3|26
1732615340000|2024-11-26 10:02:20|111250.7|111225.7|111251.4|111226.4|111252.7|111227.7|111246.6|111221.6|26
1732615350000|2024-11-26 10:02:30|111251.5|111226.5|111249.8|111224.8|111251.5|111226.5|111244.8|111219.8|19
1732615360000|2024-11-26 10:02:40|111249.2|111224.2|111247.8|111222.8|111252.5|111227.5|111246.9|111221.9|26
1732615370000|2024-11-26 10:02:50|111246.3|111221.3|111247.1|111222.1|111251|111226|111235|111210|32
1732615380000|2024-11-26 10:03:00|111248|111223|111238.3|111213.3|111255.5|111230.5|111238.3|111213.3|38
1732615390000|2024-11-26 10:03:10|111239|111214|111235.7|111210.7|111240.5|111215.5|111233.8|111208.8|24
1732615400000|2024-11-26 10:03:20|111235|111210|111230.3|111205.3|111241.2|111216.2|111230.3|111205.3|29
1732615410000|2024-11-26 10:03:30|111231.5|111206.5|111236.9|111211.9|111242.1|111217.1|111231.5|111206.5|34
1732615420000|2024-11-26 10:03:40|111232.3|111207.3|111239.5|111214.5|111242.1|111217.1|111232.3|111207.3|24
1732615430000|2024-11-26 10:03:50|111238.1|111213.1|111235.3|111210.3|111241.3|111216.3|111235.3|111210.3|19
1732615440000|2024-11-26 10:04:00|111235.6|111210.6|111250|111225|111255.8|111230.8|111235.6|111210.6|27
1732615450000|2024-11-26 10:04:10|111250.6|111225.6|111272.3|111247.3|111272.3|111247.3|111250|111225|30
1732615460000|2024-11-26 10:04:20|111273.5|111248.5|111262|111237|111289.8|111264.8|111262|111237|42
1732615470000|2024-11-26 10:04:30|111261.7|111236.7|111277.1|111252.1|111279.3|111254.3|111256.2|111231.2|34
1732615480000|2024-11-26 10:04:40|111276.8|111251.8|111276|111251|111277.8|111252.8|111273.2|111248.2|28
1732615490000|2024-11-26 10:04:50|111274.8|111249.8|111291.3|111266.3|111292.3|111267.3|111266.9|111241.9|38
1732615500000|2024-11-26 10:05:00|111294.8|111269.8|111281.7|111256.7|111294.8|111269.8|111280.3|111255.3|30
1732615510000|2024-11-26 10:05:10|111283.2|111258.2|111283|111258|111284.4|111259.4|111276.8|111251.8|22
1732615520000|2024-11-26 10:05:20|111283.6|111258.6|111274.3|111249.3|111283.6|111258.6|111269.5|111244.5|30
1732615530000|2024-11-26 10:05:30|111273.9|111248.9|111271.5|111246.5|111275.2|111250.2|111269|111244|26
1732615540000|2024-11-26 10:05:40|111271.6|111246.6|111271.3|111246.3|111277.1|111252.1|111270.6|111245.6|28
1732615550000|2024-11-26 10:05:50|111270.7|111245.7|111275.4|111250.4|111280.3|111255.3|111269.8|111244.8|26
1732615560000|2024-11-26 10:06:00|111273.7|111248.7|111278|111253|111287.9|111262.9|111273.7|111248.7|22
1732615570000|2024-11-26 10:06:10|111279.4|111254.4|111296|111271|111300.2|111275.2|111277.5|111252.5|25
1732615580000|2024-11-26 10:06:20|111293.5|111268.5|111295.7|111270.7|111297.1|111272.1|111293.4|111268.4|12
1732615590000|2024-11-26 10:06:30|111295.6|111270.6|111280.3|111255.3|111295.6|111270.6|111279.6|111254.6|22
1732615600000|2024-11-26 10:06:40|111281.3|111256.3|111280.5|111255.5|111281.9|111256.9|111280.3|111255.3|11
1732615610000|2024-11-26 10:06:50|111281.5|111256.5|111282.2|111257.2|111284|111259|111277.3|111252.3|30
1732615620000|2024-11-26 10:07:00|111282.6|111257.6|111279.5|111254.5|111282.6|111257.6|111276|111251|21
1732615630000|2024-11-26 10:07:10|111280.4|111255.4|111280.2|111255.2|111284.6|111259.6|111279.2|111254.2|17
1732615640000|2024-11-26 10:07:20|111279|111254|111281.3|111256.3|111286.4|111261.4|111279|111254|18
1732615650000|2024-11-26 10:07:30|111280.3|111255.3|111282.6|111257.6|111285.4|111260.4|111280.3|111255.3|20
1732615660000|2024-11-26 10:07:40|111283.5|111258.5|111296.2|111271.2|111296.6|111271.6|111283.5|111258.5|20
1732615670000|2024-11-26 10:07:50|111294.8|111269.8|111310.4|111285.4|111313.1|111288.1|111293.3|111268.3|23
1732615680000|2024-11-26 10:08:00|111311.1|111286.1|111322.4|111297.4|111324.3|111299.3|111311.1|111286.1|18
1732615690000|2024-11-26 10:08:10|111323.7|111298.7|111320.4|111295.4|111328.4|111303.4|111318.9|111293.9|28
1732615700000|2024-11-26 10:08:20|111321.3|111296.3|111346.7|111321.7|111346.7|111321.7|111320.8|111295.8|25
1732615710000|2024-11-26 10:08:30|111345.3|111320.3|111332.7|111307.7|111345.3|111320.3|111329.5|111304.5|20
1732615720000|2024-11-26 10:08:40|111332.5|111307.5|111328.5|111303.5|111332.5|111307.5|111321.7|111296.7|23
1732615730000|2024-11-26 10:08:50|111329.6|111304.6|111328|111303|111329.7|111304.7|111325.7|111300.7|6
1732615740000|2024-11-26 10:09:00|111327.1|111302.1|111328.9|111303.9|111330.1|111305.1|111319.6|111294.6|28
1732615750000|2024-11-26 10:09:10|111326.8|111301.8|111326.3|111301.3|111328.1|111303.1|111324.1|111299.1|16
1732615760000|2024-11-26 10:09:20|111325.1|111300.1|111326|111301|111326.2|111301.2|111325.1|111300.1|6
1732615770000|2024-11-26 10:09:30|111325.9|111300.9|111324.5|111299.5|111326.1|111301.1|111323.5|111298.5|11
1732615780000|2024-11-26 10:09:40|111325.5|111300.5|111315.3|111290.3|111325.5|111300.5|111304.6|111279.6|38
1732615790000|2024-11-26 10:09:50|111314.7|111289.7|111322.7|111297.7|111327|111302|111312.9|111287.9|32
1732615800000|2024-11-26 10:10:00|111318|111293|111314.6|111289.6|111321.1|111296.1|111309|111284|42
1732615810000|2024-11-26 10:10:10|111309.3|111284.3|111304.7|111279.7|111311.1|111286.1|111303.4|111278.4|24
1732615820000|2024-11-26 10:10:20|111303.7|111278.7|111301.8|111276.8|111312.1|111287.1|111299.5|111274.5|26
1732615830000|2024-11-26 10:10:30|111301.4|111276.4|111289.3|111264.3|111302.5|111277.5|111276.8|111251.8|41
1732615840000|2024-11-26 10:10:40|111289.1|111264.1|111281.8|111256.8|111289.4|111264.4|111278.5|111253.5|34
1732615850000|2024-11-26 10:10:50|111283.9|111258.9|111271.6|111246.6|111285.9|111260.9|111271.6|111246.6|27
1732615860000|2024-11-26 10:11:00|111271|111246|111267.7|111242.7|111271|111246|111265.6|111240.6|15
1732615870000|2024-11-26 10:11:10|111266.4|111241.4|111277.1|111252.1|111277.1|111252.1|111265.8|111240.8|25
1732615880000|2024-11-26 10:11:20|111277.5|111252.5|111281|111256|111281|111256|111277.4|111252.4|11
1732615890000|2024-11-26 10:11:30|111281.2|111256.2|111278.3|111253.3|111288.4|111263.4|111274|111249|26
1732615900000|2024-11-26 10:11:40|111279.7|111254.7|111279.3|111254.3|111281.7|111256.7|111271.8|111246.8|26
1732615910000|2024-11-26 10:11:50|111279.7|111254.7|111269.6|111244.6|111279.7|111254.7|111266.2|111241.2|29
1732615920000|2024-11-26 10:12:00|111270.8|111245.8|111269.1|111244.1|111274.6|111249.6|111263.1|111238.1|35
1732615930000|2024-11-26 10:12:10|111270.5|111245.5|111273.5|111248.5|111273.7|111248.7|111263.9|111238.9|35
1732615940000|2024-11-26 10:12:20|111274.2|111249.2|111279.5|111254.5|111283.7|111258.7|111272.9|111247.9|17
1732615950000|2024-11-26 10:12:30|111279.6|111254.6|111278.4|111253.4|111281|111256|111278.4|111253.4|7
1732615960000|2024-11-26 10:12:40|111279.7|111254.7|111288.1|111263.1|111296.3|111271.3|111279.7|111254.7|25
1732615970000|2024-11-26 10:12:50|111289.3|111264.3|111304.5|111279.5|111304.5|111279.5|111289.3|111264.3|38
1732615980000|2024-11-26 10:13:00|111303.3|111278.3|111292.7|111267.7|111303.6|111278.6|111291.2|111266.2|26
1732615990000|2024-11-26 10:13:10|111293.5|111268.5|111286.8|111261.8|111293.5|111268.5|111286.8|111261.8|15
1732616000000|2024-11-26 10:13:20|111285.7|111260.7|111299.8|111274.8|111300.4|111275.4|111285.7|111260.7|22
1732616010000|2024-11-26 10:13:30|111300.6|111275.6|111303.6|111278.6|111303.9|111278.9|111300.6|111275.6|10
1732616020000|2024-11-26 10:13:40|111302.6|111277.6|111305.2|111280.2|111305.2|111280.2|111290.8|111265.8|24
1732616030000|2024-11-26 10:13:50|111306.5|111281.5|111300.7|111275.7|111307.6|111282.6|111293.5|111268.5|24
1732616040000|2024-11-26 10:14:00|111299.3|111274.3|111298.6|111273.6|111299.3|111274.3|111293|111268|15
1732616050000|2024-11-26 10:14:10|111298.8|111273.8|111297.7|111272.7|111300|111275|111290.2|111265.2|32
1732616060000|2024-11-26 10:14:20|111298.7|111273.7|111296.7|111271.7|111300.9|111275.9|111296|111271|20
1732616070000|2024-11-26 10:14:30|111297|111272|111300.7|111275.7|111300.7|111275.7|111296.3|111271.3|15
1732616080000|2024-11-26 10:14:40|111300.1|111275.1|111295.6|111270.6|111309.2|111284.2|111292.9|111267.9|28
1732616090000|2024-11-26 10:14:50|111296.1|111271.1|111303.6|111278.6|111312.2|111287.2|111294.2|111269.2|25
1732616100000|2024-11-26 10:15:00|111304.1|111279.1|111302.6|111277.6|111305|111280|111300.8|111275.8|31
1732616110000|2024-11-26 10:15:10|111302.4|111277.4|111303.2|111278.2|111303.2|111278.2|111301.4|111276.4|8
1732616120000|2024-11-26 10:15:20|111304|111279|111304|111279|111305.4|111280.4|111301.8|111276.8|22
1732616130000|2024-11-26 10:15:30|111302.9|111277.9|111312.2|111287.2|111312.6|111287.6|111300|111275|24
1732616140000|2024-11-26 10:15:40|111312.9|111287.9|111306.2|111281.2|111315.8|111290.8|111305.5|111280.5|21
1732616150000|2024-11-26 10:15:50|111306.8|111281.8|111303|111278|111307.9|111282.9|111300.2|111275.2|24
1732616160000|2024-11-26 10:16:00|111303.9|111278.9|111303.1|111278.1|111305.5|111280.5|111302.1|111277.1|11
1732616170000|2024-11-26 10:16:10|111304.4|111279.4|111306|111281|111306|111281|111302.7|111277.7|13
1732616180000|2024-11-26 10:16:20|111305.9|111280.9|111306|111281|111311.5|111286.5|111304.3|111279.3|36
1732616190000|2024-11-26 10:16:30|111305|111280|111305.2|111280.2|111307.1|111282.1|111304.1|111279.1|21
1732616200000|2024-11-26 10:16:40|111306.7|111281.7|111306.3|111281.3|111308.6|111283.6|111301.9|111276.9|23
1732616210000|2024-11-26 10:16:50|111307.1|111282.1|111314.2|111289.2|111315|111290|111306.8|111281.8|32
1732616220000|2024-11-26 10:17:00|111313.4|111288.4|111337|111312|111337|111312|111312.5|111287.5|31
1732616230000|2024-11-26 10:17:10|111337.5|111312.5|111331.7|111306.7|111343.3|111318.3|111327.4|111302.4|26
1732616240000|2024-11-26 10:17:20|111334.6|111309.6|111337.8|111312.8|111337.8|111312.8|111332.3|111307.3|8
1732616250000|2024-11-26 10:17:30|111337.9|111312.9|111339.9|111314.9|111342.1|111317.1|111331|111306|23
1732616260000|2024-11-26 10:17:40|111339.1|111314.1|111334.9|111309.9|111339.3|111314.3|111333.9|111308.9|15
1732616270000|2024-11-26 10:17:50|111337.7|111312.7|111332.7|111307.7|111337.7|111312.7|111327.3|111302.3|22
1732616280000|2024-11-26 10:18:00|111331.9|111306.9|111336.2|111311.2|111342|111317|111327.8|111302.8|35
1732616290000|2024-11-26 10:18:10|111337.2|111312.2|111339.5|111314.5|111339.9|111314.9|111337.2|111312.2|13
1732616300000|2024-11-26 10:18:20|111344.2|111319.2|111347.2|111322.2|111350.6|111325.6|111338.8|111313.8|22
1732616310000|2024-11-26 10:18:30|111346.7|111321.7|111339|111314|111347.1|111322.1|111337.7|111312.7|32
1732616320000|2024-11-26 10:18:40|111341.6|111316.6|111341.9|111316.9|111343.6|111318.6|111340.7|111315.7|14
1732616330000|2024-11-26 10:18:50|111342.9|111317.9|111342.5|111317.5|111343.9|111318.9|111340.5|111315.5|20
1732616340000|2024-11-26 10:19:00|111343.5|111318.5|111343.1|111318.1|111343.5|111318.5|111339.2|111314.2|11
1732616350000|2024-11-26 10:19:10|111344.3|111319.3|111337.3|111312.3|111344.3|111319.3|111337.3|111312.3|34
1732616360000|2024-11-26 10:19:20|111338.3|111313.3|111339.8|111314.8|111342|111317|111336.1|111311.1|27
1732616370000|2024-11-26 10:19:30|111338.9|111313.9|111339.7|111314.7|111341.9|111316.9|111338.2|111313.2|8
1732616380000|2024-11-26 10:19:40|111338.5|111313.5|111312.2|111287.2|111338.5|111313.5|111312.2|111287.2|18
1732616390000|2024-11-26 10:19:50|111312.4|111287.4|111312.8|111287.8|111312.8|111287.8|111312.4|111287.4|2
1732616400000|2024-11-26 10:20:00|111312.5|111287.5|111304.4|111279.4|111312.5|111287.5|111295.2|111270.2|35
1732616410000|2024-11-26 10:20:10|111304.2|111279.2|111298.9|111273.9|111304.5|111279.5|111298.6|111273.6|23
1732616420000|2024-11-26 10:20:20|111299|111274|111291.2|111266.2|111299|111274|111291|111266|21
1732616430000|2024-11-26 10:20:30|111291.7|111266.7|111297|111272|111297|111272|111291.7|111266.7|9
1732616440000|2024-11-26 10:20:40|111296|111271|111272.1|111247.1|111296|111271|111272.1|111247.1|24
1732616450000|2024-11-26 10:20:50|111270|111245|111245.6|111220.6|111271.1|111246.1|111245.6|111220.6|34
1732616460000|2024-11-26 10:21:00|111240.7|111215.7|111253.3|111228.3|111254.4|111229.4|111237.6|111212.6|43
1732616470000|2024-11-26 10:21:10|111251.6|111226.6|111255.6|111230.6|111260.8|111235.8|111247.3|111222.3|30
1732616480000|2024-11-26 10:21:20|111256.6|111231.6|111274|111249|111274.9|111249.9|111256.6|111231.6|26
1732616490000|2024-11-26 10:21:30|111275.1|111250.1|111278.1|111253.1|111278.9|111253.9|111274|111249|18
1732616500000|2024-11-26 10:21:40|111277.3|111252.3|111273.7|111248.7|111278.1|111253.1|111267.1|111242.1|21
1732616510000|2024-11-26 10:21:50|111274.1|111249.1|111265.3|111240.3|111277.9|111252.9|111260.8|111235.8|26
1732616520000|2024-11-26 10:22:00|111263.1|111238.1|111260.1|111235.1|111263.1|111238.1|111243.4|111218.4|31
1732616530000|2024-11-26 10:22:10|111259.2|111234.2|111235|111210|111259.2|111234.2|111233.2|111208.2|26
1732616540000|2024-11-26 10:22:20|111233.4|111208.4|111236.3|111211.3|111243.9|111218.9|111233.1|111208.1|30
1732616550000|2024-11-26 10:22:30|111236.8|111211.8|111235.5|111210.5|111237.3|111212.3|111235.5|111210.5|10
1732616560000|2024-11-26 10:22:40|111239|111214|111235.1|111210.1|111242.1|111217.1|111235.1|111210.1|24
1732616570000|2024-11-26 10:22:50|111230.9|111205.9|111230.6|111205.6|111237.5|111212.5|111230.5|111205.5|14
1732616580000|2024-11-26 10:23:00|111230.1|111205.1|111234.6|111209.6|111235.6|111210.6|111225.7|111200.7|21
1732616590000|2024-11-26 10:23:10|111234.7|111209.7|111231.8|111206.8|111234.7|111209.7|111229.5|111204.5|9
1732616600000|2024-11-26 10:23:20|111232.9|111207.9|111234.8|111209.8|111236.6|111211.6|111232.3|111207.3|15
1732616610000|2024-11-26 10:23:30|111235.3|111210.3|111235.2|111210.2|111236.3|111211.3|111234.1|111209.1|11
1732616620000|2024-11-26 10:23:40|111234.2|111209.2|111239.6|111214.6|111243.1|111218.1|111227.4|111202.4|38
1732616630000|2024-11-26 10:23:50|111239.3|111214.3|111249.4|111224.4|111249.4|111224.4|111234.5|111209.5|27
1732616640000|2024-11-26 10:24:00|111250.4|111225.4|111249.1|111224.1|111255.8|111230.8|111244|111219|29
1732616650000|2024-11-26 10:24:10|111250.6|111225.6|111239.4|111214.4|111251.2|111226.2|111237.8|111212.8|16
1732616660000|2024-11-26 10:24:20|111239.8|111214.8|111236.7|111211.7|111240.5|111215.5|111234.4|111209.4|25
1732616670000|2024-11-26 10:24:30|111237.1|111212.1|111232.9|111207.9|111237.1|111212.1|111229.1|111204.1|10
1732616680000|2024-11-26 10:24:40|111211.8|111186.8|111210.4|111185.4|111212.4|111187.4|111208|111183|25
1732616690000|2024-11-26 10:24:50|111210.3|111185.3|111214.4|111189.4|111217.3|111192.3|111209.4|111184.4|15
1732616700000|2024-11-26 10:25:00|111212.7|111187.7|111205.6|111180.6|111212.7|111187.7|111201.7|111176.7|24
1732616710000|2024-11-26 10:25:10|111204.7|111179.7|111208|111183|111209.8|111184.8|111202.2|111177.2|14
1732616720000|2024-11-26 10:25:20|111208.9|111183.9|111214.3|111189.3|111214.3|111189.3|111208.9|111183.9|16
1732616730000|2024-11-26 10:25:30|111214|111189|111217|111192|111218.9|111193.9|111211.1|111186.1|26
1732616740000|2024-11-26 10:25:40|111211.3|111186.3|111208.2|111183.2|111211.3|111186.3|111206.3|111181.3|18
1732616750000|2024-11-26 10:25:50|111207.4|111182.4|111202.3|111177.3|111207.4|111182.4|111201.2|111176.2|9
1732616760000|2024-11-26 10:26:00|111202.8|111177.8|111218.6|111193.6|111220.7|111195.7|111202.3|111177.3|25
1732616770000|2024-11-26 10:26:10|111218.1|111193.1|111218.7|111193.7|111231.1|111206.1|111216.9|111191.9|27
1732616780000|2024-11-26 10:26:20|111219.7|111194.7|111226|111201|111227.3|111202.3|111219.7|111194.7|11
1732616790000|2024-11-26 10:26:30|111226.2|111201.2|111220.5|111195.5|111227.2|111202.2|111218.7|111193.7|21
1732616800000|2024-11-26 10:26:40|111221.5|111196.5|111223.4|111198.4|111226.1|111201.1|111218.8|111193.8|23
1732616810000|2024-11-26 10:26:50|111222.8|111197.8|111226.4|111201.4|111227.2|111202.2|111220|111195|17
1732616820000|2024-11-26 10:27:00|111226.7|111201.7|111222.5|111197.5|111232.7|111207.7|111221.5|111196.5|33
1732616830000|2024-11-26 10:27:10|111222.7|111197.7|111217.3|111192.3|111226.1|111201.1|111216.6|111191.6|24
1732616840000|2024-11-26 10:27:20|111217.8|111192.8|111235.3|111210.3|111242.3|111217.3|111217.8|111192.8|19
1732616850000|2024-11-26 10:27:30|111236.1|111211.1|111246.2|111221.2|111246.9|111221.9|111236.1|111211.1|17
1732616860000|2024-11-26 10:27:40|111247.4|111222.4|111239.4|111214.4|111247.4|111222.4|111239.4|111214.4|19
1732616870000|2024-11-26 10:27:50|111239.6|111214.6|111243|111218|111245.7|111220.7|111239.4|111214.4|19
1732616880000|2024-11-26 10:28:00|111244|111219|111248.7|111223.7|111251.3|111226.3|111244|111219|11
1732616890000|2024-11-26 10:28:10|111248.6|111223.6|111246.8|111221.8|111250.2|111225.2|111246.8|111221.8|12
1732616900000|2024-11-26 10:28:20|111246.7|111221.7|111252.7|111227.7|111261|111236|111241.8|111216.8|22
1732616910000|2024-11-26 10:28:30|111251.7|111226.7|111263.7|111238.7|111264.9|111239.9|111250.8|111225.8|29
1732616920000|2024-11-26 10:28:40|111264.1|111239.1|111259.1|111234.1|111264.1|111239.1|111257.5|111232.5|22
1732616930000|2024-11-26 10:28:50|111260|111235|111271|111246|111271|111246|111260|111235|16
1732616940000|2024-11-26 10:29:00|111270.2|111245.2|111275.9|111250.9|111276.5|111251.5|111270.2|111245.2|28
1732616950000|2024-11-26 10:29:10|111276.4|111251.4|111263|111238|111277|111252|111263|111238|18
1732616960000|2024-11-26 10:29:20|111263.4|111238.4|111262.2|111237.2|111266.9|111241.9|111260.9|111235.9|17
1732616970000|2024-11-26 10:29:30|111262.8|111237.8|111266.3|111241.3|111266.8|111241.8|111262.7|111237.7|19
1732616980000|2024-11-26 10:29:40|111265.2|111240.2|111257.8|111232.8|111265.7|111240.7|111257.1|111232.1|18
1732616990000|2024-11-26 10:29:50|111258.8|111233.8|111263.6|111238.6|111263.7|111238.7|111252.5|111227.5|18
1732617000000|2024-11-26 10:30:00|111263.3|111238.3|111269.3|111244.3|111279.9|111254.9|111263.3|111238.3|31
1732617010000|2024-11-26 10:30:10|111270.9|111245.9|111272.7|111247.7|111279.7|111254.7|111270.9|111245.9|31
1732617020000|2024-11-26 10:30:20|111275.3|111250.3|111286.4|111261.4|111293.1|111268.1|111274.8|111249.8|34
1732617030000|2024-11-26 10:30:30|111287.2|111262.2|111287.2|111262.2|111287.2|111262.2|111280.2|111255.2|19
1732617040000|2024-11-26 10:30:40|111286.9|111261.9|111281.5|111256.5|111286.9|111261.9|111280.6|111255.6|21
1732617050000|2024-11-26 10:30:50|111282|111257|111284.3|111259.3|111284.3|111259.3|111281.2|111256.2|19
1732617060000|2024-11-26 10:31:00|111283.2|111258.2|111298.4|111273.4|111298.6|111273.6|111282.8|111257.8|16
1732617070000|2024-11-26 10:31:10|111296.6|111271.6|111303|111278|111311.2|111286.2|111296.6|111271.6|24
1732617080000|2024-11-26 10:31:20|111303.6|111278.6|111286.9|111261.9|111304.3|111279.3|111279|111254|36
1732617090000|2024-11-26 10:31:30|111286.7|111261.7|111277.9|111252.9|111291|111266|111277.9|111252.9|26
1732617100000|2024-11-26 10:31:40|111277.6|111252.6|111277.9|111252.9|111279.3|111254.3|111277.3|111252.3|10
1732617110000|2024-11-26 10:31:50|111276.5|111251.5|111256.5|111231.5|111288.1|111263.1|111256.4|111231.4|29
1732617120000|2024-11-26 10:32:00|111256.4|111231.4|111261.7|111236.7|111261.7|111236.7|111252.1|111227.1|28
1732617130000|2024-11-26 10:32:10|111261.8|111236.8|111237.6|111212.6|111261.8|111236.8|111237.6|111212.6|25
1732617140000|2024-11-26 10:32:20|111236.3|111211.3|111243|111218|111244.3|111219.3|111229.6|111204.6|30
1732617150000|2024-11-26 10:32:30|111244.4|111219.4|111240.7|111215.7|111245.7|111220.7|111240.7|111215.7|26
1732617160000|2024-11-26 10:32:40|111241.1|111216.1|111245.9|111220.9|111251.5|111226.5|111237.2|111212.2|28
1732617170000|2024-11-26 10:32:50|111246.6|111221.6|111245.7|111220.7|111246.6|111221.6|111245.4|111220.4|10
1732617180000|2024-11-26 10:33:00|111246.3|111221.3|111222.6|111197.6|111246.3|111221.3|111222.6|111197.6|26
1732617190000|2024-11-26 10:33:10|111222.3|111197.3|111222.4|111197.4|111226.7|111201.7|111220.8|111195.8|19
1732617200000|2024-11-26 10:33:20|111223.7|111198.7|111213.7|111188.7|111223.7|111198.7|111205.3|111180.3|40
1732617210000|2024-11-26 10:33:30|111212.6|111187.6|111211.8|111186.8|111213.8|111188.8|111208.4|111183.4|19
1732617220000|2024-11-26 10:33:40|111212.9|111187.9|111213.7|111188.7|111214.5|111189.5|111211.6|111186.6|12
1732617230000|2024-11-26 10:33:50|111213|111188|111215.3|111190.3|111215.3|111190.3|111211.4|111186.4|21
1732617240000|2024-11-26 10:34:00|111215.4|111190.4|111218.5|111193.5|111218.8|111193.8|111209.6|111184.6|18
1732617250000|2024-11-26 10:34:10|111217.1|111192.1|111213.4|111188.4|111217.1|111192.1|111212|111187|14
1732617260000|2024-11-26 10:34:20|111212.1|111187.1|111212.9|111187.9|111215.1|111190.1|111211.1|111186.1|19
1732617270000|2024-11-26 10:34:30|111212.8|111187.8|111212.3|111187.3|111214.9|111189.9|111207.7|111182.7|25
1732617280000|2024-11-26 10:34:40|111212.1|111187.1|111210|111185|111214.1|111189.1|111209|111184|22
1732617290000|2024-11-26 10:34:50|111210.5|111185.5|111202.7|111177.7|111210.5|111185.5|111200.6|111175.6|12
1732617300000|2024-11-26 10:35:00|111202.2|111177.2|111192.1|111167.1|111202.2|111177.2|111190|111165|22
1732617310000|2024-11-26 10:35:10|111190.9|111165.9|111182|111157|111190.9|111165.9|111181.8|111156.8|12
1732617320000|2024-11-26 10:35:20|111181.9|111156.9|111183.8|111158.8|111185.5|111160.5|111181.1|111156.1|17
1732617330000|2024-11-26 10:35:30|111184|111159|111192.1|111167.1|111192.8|111167.8|111182.3|111157.3|21
1732617340000|2024-11-26 10:35:40|111192.7|111167.7|111189.4|111164.4|111192.9|111167.9|111186.1|111161.1|27
1732617350000|2024-11-26 10:35:50|111189.2|111164.2|111181.4|111156.4|111193.7|111168.7|111181.4|111156.4|25
1732617360000|2024-11-26 10:36:00|111180.5|111155.5|111192.1|111167.1|111194.8|111169.8|111178.8|111153.8|24
1732617370000|2024-11-26 10:36:10|111191.1|111166.1|111185.8|111160.8|111191.1|111166.1|111185.2|111160.2|15
1732617380000|2024-11-26 10:36:20|111186.3|111161.3|111185.7|111160.7|111186.3|111161.3|111185|111160|15
1732617390000|2024-11-26 10:36:30|111185.6|111160.6|111186.1|111161.1|111186.1|111161.1|111185.1|111160.1|12
1732617400000|2024-11-26 10:36:40|111183.5|111158.5|111168.5|111143.5|111183.5|111158.5|111166.2|111141.2|24
1732617410000|2024-11-26 10:36:50|111168.8|111143.8|111180|111155|111183.3|111158.3|111168.8|111143.8|14
1732617420000|2024-11-26 10:37:00|111178.8|111153.8|111174.1|111149.1|111180.7|111155.7|111171.5|111146.5|24
1732617430000|2024-11-26 10:37:10|111175.8|111150.8|111175.1|111150.1|111179.5|111154.5|111171.3|111146.3|20
1732617440000|2024-11-26 10:37:20|111178.1|111153.1|111174.4|111149.4|111180.6|111155.6|111174|111149|20
1732617450000|2024-11-26 10:37:30|111173.2|111148.2|111181.5|111156.5|111181.5|111156.5|111170.5|111145.5|24
1732617460000|2024-11-26 10:37:40|111177.7|111152.7|111181.9|111156.9|111181.9|111156.9|111175.5|111150.5|15
1732617470000|2024-11-26 10:37:50|111181.6|111156.6|111198.7|111173.7|111200.1|111175.1|111180.8|111155.8|16
1732617480000|2024-11-26 10:38:00|111199.8|111174.8|111210.5|111185.5|111210.5|111185.5|111199.8|111174.8|24
1732617490000|2024-11-26 10:38:10|111210.8|111185.8|111214.1|111189.1|111214.1|111189.1|111209.9|111184.9|20
1732617500000|2024-11-26 10:38:20|111211.5|111186.5|111201.8|111176.8|111215.6|111190.6|111201.8|111176.8|29
1732617510000|2024-11-26 10:38:30|111201.5|111176.5|111191.1|111166.1|111201.5|111176.5|111189.9|111164.9|29
1732617520000|2024-11-26 10:38:40|111190.8|111165.8|111195.3|111170.3|111207.4|111182.4|111190.5|111165.5|28
1732617530000|2024-11-26 10:38:50|111196.4|111171.4|111182.6|111157.6|111196.4|111171.4|111182.6|111157.6|23
1732617540000|2024-11-26 10:39:00|111182.8|111157.8|111181.8|111156.8|111183.3|111158.3|111180.7|111155.7|16
1732617550000|2024-11-26 10:39:10|111180.4|111155.4|111192.9|111167.9|111194.2|111169.2|111179.5|111154.5|31
1732617560000|2024-11-26 10:39:20|111191.6|111166.6|111186.6|111161.6|111192.7|111167.7|111183.4|111158.4|15
1732617570000|2024-11-26 10:39:30|111186.4|111161.4|111190.7|111165.7|111195.4|111170.4|111185.7|111160.7|24
1732617580000|2024-11-26 10:39:40|111189.6|111164.6|111189.1|111164.1|111189.6|111164.6|111186.5|111161.5|21
1732617590000|2024-11-26 10:39:50|111188.4|111163.4|111189.5|111164.5|111190.9|111165.9|111187.3|111162.3|13
1732617600000|2024-11-26 10:40:00|111189.4|111164.4|111189.8|111164.8|111190.8|111165.8|111189.4|111164.4|10
1732617610000|2024-11-26 10:40:10|111189.4|111164.4|111187.3|111162.3|111189.9|111164.9|111187.3|111162.3|9
1732617620000|2024-11-26 10:40:20|111186.9|111161.9|111194.4|111169.4|111198.3|111173.3|111186.9|111161.9|15
1732617630000|2024-11-26 10:40:30|111194.7|111169.7|111205.3|111180.3|111207.4|111182.4|111194.7|111169.7|15
1732617640000|2024-11-26 10:40:40|111203.4|111178.4|111197.7|111172.7|111203.4|111178.4|111195.5|111170.5|24
1732617650000|2024-11-26 10:40:50|111196.6|111171.6|111198.2|111173.2|111198.8|111173.8|111195.7|111170.7|14
1732617660000|2024-11-26 10:41:00|111198.4|111173.4|111199.2|111174.2|111202.1|111177.1|111197|111172|25
1732617670000|2024-11-26 10:41:10|111198.7|111173.7|111199.9|111174.9|111199.9|111174.9|111196.2|111171.2|12
1732617680000|2024-11-26 10:41:20|111199.3|111174.3|111221.6|111196.6|111226.1|111201.1|111199.3|111174.3|41
1732617690000|2024-11-26 10:41:30|111221.3|111196.3|111224.8|111199.8|111227.7|111202.7|111218.2|111193.2|25
1732617700000|2024-11-26 10:41:40|111224.1|111199.1|111220.9|111195.9|111224.8|111199.8|111212.3|111187.3|27
1732617710000|2024-11-26 10:41:50|111221.4|111196.4|111227.7|111202.7|111228.7|111203.7|111220.4|111195.4|14
1732617720000|2024-11-26 10:42:00|111224.8|111199.8|111224.5|111199.5|111225.5|111200.5|111222.3|111197.3|14
1732617730000|2024-11-26 10:42:10|111223.4|111198.4|111222.5|111197.5|111224.3|111199.3|111218.2|111193.2|28
1732617740000|2024-11-26 10:42:20|111221.6|111196.6|111224.3|111199.3|111224.4|111199.4|111219.6|111194.6|9
1732617750000|2024-11-26 10:42:30|111224|111199|111222.8|111197.8|111224|111199|111214.4|111189.4|23
1732617760000|2024-11-26 10:42:40|111222|111197|111211|111186|111223|111198|111210.9|111185.9|27
1732617770000|2024-11-26 10:42:50|111209.6|111184.6|111206.1|111181.1|111209.6|111184.6|111206.1|111181.1|21
1732617780000|2024-11-26 10:43:00|111205|111180|111209.9|111184.9|111210.5|111185.5|111203.9|111178.9|21
1732617790000|2024-11-26 10:43:10|111209.2|111184.2|111194.1|111169.1|111209.2|111184.2|111190.8|111165.8|22
1732617800000|2024-11-26 10:43:20|111193.2|111168.2|111186.1|111161.1|111193.2|111168.2|111186.1|111161.1|10
1732617810000|2024-11-26 10:43:30|111185.5|111160.5|111182.9|111157.9|111187.1|111162.1|111182.9|111157.9|14
1732617830000|2024-11-26 10:43:50|111183|111158|111182.8|111157.8|111183|111158|111182.8|111157.8|3
1732617840000|2024-11-26 10:44:00|111182.4|111157.4|111188.2|111163.2|111188.2|111163.2|111182.1|111157.1|12
1732617850000|2024-11-26 10:44:10|111187.2|111162.2|111185.1|111160.1|111187.4|111162.4|111184.1|111159.1|8
1732617860000|2024-11-26 10:44:20|111185|111160|111181.8|111156.8|111185|111160|111179.3|111154.3|11
1732617870000|2024-11-26 10:44:30|111181.1|111156.1|111179.7|111154.7|111181.3|111156.3|111176.8|111151.8|13
1732617880000|2024-11-26 10:44:40|111179.2|111154.2|111179.7|111154.7|111179.7|111154.7|111179.1|111154.1|6
1732617890000|2024-11-26 10:44:50|111178.8|111153.8|111173.8|111148.8|111178.8|111153.8|111173.8|111148.8|13
1732617900000|2024-11-26 10:45:00|111174.9|111149.9|111175.3|111150.3|111176.6|111151.6|111171.8|111146.8|20
1732617910000|2024-11-26 10:45:10|111175.8|111150.8|111182.7|111157.7|111194.8|111169.8|111175.4|111150.4|25
1732617920000|2024-11-26 10:45:20|111183.1|111158.1|111179.9|111154.9|111183.1|111158.1|111179.9|111154.9|13
1732617930000|2024-11-26 10:45:30|111178.6|111153.6|111175.8|111150.8|111178.7|111153.7|111175.8|111150.8|9
1732617940000|2024-11-26 10:45:40|111176.9|111151.9|111172.5|111147.5|111176.9|111151.9|111172.5|111147.5|13
1732617950000|2024-11-26 10:45:50|111172.8|111147.8|111171.3|111146.3|111173.5|111148.5|111170.8|111145.8|14
1732617960000|2024-11-26 10:46:00|111172.9|111147.9|111161|111136|111173|111148|111157.9|111132.9|21
1732617970000|2024-11-26 10:46:10|111160.9|111135.9|111147.9|111122.9|111160.9|111135.9|111147.6|111122.6|16
1732617980000|2024-11-26 10:46:20|111146.8|111121.8|111154.7|111129.7|111154.9|111129.9|111146|111121|21
1732617990000|2024-11-26 10:46:30|111153.7|111128.7|111154.4|111129.4|111155.3|111130.3|111153.7|111128.7|9
1732618000000|2024-11-26 10:46:40|111153.3|111128.3|111166.1|111141.1|111166.1|111141.1|111147.9|111122.9|21
1732618010000|2024-11-26 10:46:50|111165.6|111140.6|111166.4|111141.4|111167.8|111142.8|111160.8|111135.8|24
1732618020000|2024-11-26 10:47:00|111167.6|111142.6|111170.1|111145.1|111174.6|111149.6|111165.8|111140.8|19
1732618030000|2024-11-26 10:47:10|111169.1|111144.1|111165|111140|111171.5|111146.5|111164|111139|22
1732618040000|2024-11-26 10:47:20|111165.2|111140.2|111156.4|111131.4|111168.5|111143.5|111156.4|111131.4|21
1732618050000|2024-11-26 10:47:30|111156.1|111131.1|111147|111122|111163.2|111138.2|111145.7|111120.7|35
1732618060000|2024-11-26 10:47:40|111145.8|111120.8|111142.3|111117.3|111145.8|111120.8|111138.4|111113.4|30
1732618070000|2024-11-26 10:47:50|111142.4|111117.4|111151.4|111126.4|111151.4|111126.4|111140.6|111115.6|16
1732618080000|2024-11-26 10:48:00|111151.5|111126.5|111156.2|111131.2|111156.9|111131.9|111149.3|111124.3|17
1732618090000|2024-11-26 10:48:10|111156.4|111131.4|111153.1|111128.1|111157.2|111132.2|111150.9|111125.9|15
1732618100000|2024-11-26 10:48:20|111153|111128|111152.2|111127.2|111158.4|111133.4|111146.3|111121.3|33
1732618110000|2024-11-26 10:48:30|111152.1|111127.1|111151.9|111126.9|111152.1|111127.1|111148.8|111123.8|15
1732618120000|2024-11-26 10:48:40|111150.7|111125.7|111144.5|111119.5|111150.7|111125.7|111142|111117|22
1732618130000|2024-11-26 10:48:50|111143.4|111118.4|111130|111105|111143.4|111118.4|111127|111102|20
1732618140000|2024-11-26 10:49:00|111129.9|111104.9|111126.8|111101.8|111131|111106|111124.8|111099.8|18
1732618150000|2024-11-26 10:49:10|111126.9|111101.9|111136|111111|111141.4|111116.4|111126.9|111101.9|25
1732618160000|2024-11-26 10:49:20|111135.2|111110.2|111129.6|111104.6|111135.3|111110.3|111129.6|111104.6|13
1732618170000|2024-11-26 10:49:30|111127.9|111102.9|111125.4|111100.4|111128.2|111103.2|111124.6|111099.6|14
1732618180000|2024-11-26 10:49:40|111126.1|111101.1|111135.5|111110.5|111144.2|111119.2|111126.1|111101.1|25
1732618190000|2024-11-26 10:49:50|111136.1|111111.1|111137.7|111112.7|111138|111113|111136.1|111111.1|16
1732618200000|2024-11-26 10:50:00|111136.9|111111.9|111137.1|111112.1|111137.8|111112.8|111135.4|111110.4|12
1732618210000|2024-11-26 10:50:10|111133.6|111108.6|111131.4|111106.4|111133.6|111108.6|111131.4|111106.4|8
1732618220000|2024-11-26 10:50:20|111132.6|111107.6|111127.8|111102.8|111132.9|111107.9|111123.9|111098.9|19
1732618230000|2024-11-26 10:50:30|111127.9|111102.9|111128|111103|111129.7|111104.7|111127.9|111102.9|9
1732618240000|2024-11-26 10:50:40|111127.8|111102.8|111126.8|111101.8|111127.8|111102.8|111125.7|111100.7|8
1732618250000|2024-11-26 10:50:50|111126.3|111101.3|111127.7|111102.7|111131.6|111106.6|111125|111100|15
1732618260000|2024-11-26 10:51:00|111132.7|111107.7|111116|111091|111132.7|111107.7|111116|111091|25
1732618270000|2024-11-26 10:51:10|111117.5|111092.5|111114.8|111089.8|111117.6|111092.6|111114.1|111089.1|16
1732618280000|2024-11-26 10:51:20|111114.7|111089.7|111113.5|111088.5|111115.3|111090.3|111113.5|111088.5|10
1732618290000|2024-11-26 10:51:30|111113.4|111088.4|111098.5|111073.5|111113.4|111088.4|111098.1|111073.1|28
1732618300000|2024-11-26 10:51:40|111096.8|111071.8|111091.5|111066.5|111096.8|111071.8|111091.2|111066.2|12
1732618310000|2024-11-26 10:51:50|111091.7|111066.7|111087.9|111062.9|111095.3|111070.3|111084.8|111059.8|28
1732618320000|2024-11-26 10:52:00|111087.7|111062.7|111092.5|111067.5|111093.1|111068.1|111081|111056|28
1732618330000|2024-11-26 10:52:10|111092.6|111067.6|111091.1|111066.1|111093.2|111068.2|111090.6|111065.6|7
1732618340000|2024-11-26 10:52:20|111091.6|111066.6|111088.7|111063.7|111091.6|111066.6|111088.5|111063.5|11
1732618350000|2024-11-26 10:52:30|111089.7|111064.7|111093.1|111068.1|111104.1|111079.1|111089.7|111064.7|27
1732618360000|2024-11-26 10:52:40|111093.5|111068.5|111103|111078|111109.8|111084.8|111093.5|111068.5|19
1732618370000|2024-11-26 10:52:50|111103.3|111078.3|111099.5|111074.5|111106.4|111081.4|111098.3|111073.3|19
1732618380000|2024-11-26 10:53:00|111100|111075|111097.4|111072.4|111100|111075|111093.1|111068.1|15
1732618390000|2024-11-26 10:53:10|111097|111072|111093.3|111068.3|111103.5|111078.5|111092.9|111067.9|31
1732618400000|2024-11-26 10:53:20|111093.9|111068.9|111093.5|111068.5|111093.9|111068.9|111093.3|111068.3|13
1732618410000|2024-11-26 10:53:30|111093.9|111068.9|111092.9|111067.9|111100.2|111075.2|111092.7|111067.7|20
1732618420000|2024-11-26 10:53:40|111092.4|111067.4|111089.4|111064.4|111098.2|111073.2|111086|111061|31
1732618430000|2024-11-26 10:53:50|111088.2|111063.2|111079.5|111054.5|111088.2|111063.2|111079.5|111054.5|21
1732618440000|2024-11-26 10:54:00|111079.8|111054.8|111086.6|111061.6|111094|111069|111078.2|111053.2|27
1732618450000|2024-11-26 10:54:10|111086.7|111061.7|111093.5|111068.5|111095.2|111070.2|111086.1|111061.1|25
1732618460000|2024-11-26 10:54:20|111092.5|111067.5|111092.1|111067.1|111094.7|111069.7|111091.7|111066.7|14
1732618470000|2024-11-26 10:54:30|111094.1|111069.1|111085.9|111060.9|111096.9|111071.9|111085.5|111060.5|27
1732618480000|2024-11-26 10:54:40|111085.7|111060.7|111081.3|111056.3|111087.1|111062.1|111081.3|111056.3|18
1732618490000|2024-11-26 10:54:50|111081.2|111056.2|111085.7|111060.7|111085.7|111060.7|111076.5|111051.5|18
1732618500000|2024-11-26 10:55:00|111086.2|111061.2|111080.5|111055.5|111086.2|111061.2|111080.1|111055.1|10
1732618510000|2024-11-26 10:55:10|111079.6|111054.6|111064.3|111039.3|111079.6|111054.6|111062.8|111037.8|27
1732618520000|2024-11-26 10:55:20|111063|111038|111074.9|111049.9|111075.9|111050.9|111060|111035|26
1732618530000|2024-11-26 10:55:30|111075.8|111050.8|111081.9|111056.9|111081.9|111056.9|111073.9|111048.9|22
1732618540000|2024-11-26 10:55:40|111081.5|111056.5|111064.8|111039.8|111083.1|111058.1|111064.8|111039.8|28
1732618550000|2024-11-26 10:55:50|111064.1|111039.1|111048.9|111023.9|111064.1|111039.1|111046.8|111021.8|21
1732618560000|2024-11-26 10:56:00|111054.3|111029.3|111083.8|111058.8|111083.8|111058.8|111054.2|111029.2|25
1732618570000|2024-11-26 10:56:10|111082.8|111057.8|111094.3|111069.3|111102.9|111077.9|111078.8|111053.8|28
1732618580000|2024-11-26 10:56:20|111093.8|111068.8|111085.7|111060.7|111093.8|111068.8|111081.4|111056.4|19
1732618590000|2024-11-26 10:56:30|111084.3|111059.3|111083.2|111058.2|111086.1|111061.1|111078.5|111053.5|25
1732618600000|2024-11-26 10:56:40|111084.3|111059.3|111085.8|111060.8|111095.6|111070.6|111083.6|111058.6|18
1732618610000|2024-11-26 10:56:50|111086|111061|111096.6|111071.6|111096.7|111071.7|111086|111061|11
1732618620000|2024-11-26 10:57:00|111097.4|111072.4|111116.3|111091.3|111121.7|111096.7|111096.6|111071.6|32
1732618630000|2024-11-26 10:57:10|111115.4|111090.4|111093.9|111068.9|111116.6|111091.6|111092.8|111067.8|31
1732618640000|2024-11-26 10:57:20|111095.9|111070.9|111089.9|111064.9|111098.9|111073.9|111089.9|111064.9|25
1732618650000|2024-11-26 10:57:30|111089.4|111064.4|111097.8|111072.8|111097.8|111072.8|111088|111063|11
1732618660000|2024-11-26 10:57:40|111098.1|111073.1|111101|111076|111101.5|111076.5|111096.5|111071.5|14
1732618670000|2024-11-26 10:57:50|111101.9|111076.9|111121.2|111096.2|111128|111103|111101.9|111076.9|23
1732618680000|2024-11-26 10:58:00|111121.9|111096.9|111118.5|111093.5|111122.3|111097.3|111118.5|111093.5|9
1732618690000|2024-11-26 10:58:10|111117.9|111092.9|111109.4|111084.4|111117.9|111092.9|111108.8|111083.8|10
1732618700000|2024-11-26 10:58:20|111109.6|111084.6|111105|111080|111110.6|111085.6|111102.1|111077.1|14
1732618710000|2024-11-26 10:58:30|111105.1|111080.1|111105.1|111080.1|111105.1|111080.1|111105.1|111080.1|1
1732618720000|2024-11-26 10:58:40|111104.1|111079.1|111103.5|111078.5|111109.9|111084.9|111102.5|111077.5|15
1732618730000|2024-11-26 10:58:50|111102.3|111077.3|111098.6|111073.6|111124.4|111099.4|111098.4|111073.4|24
1732618740000|2024-11-26 10:59:00|111098.3|111073.3|111103.2|111078.2|111103.9|111078.9|111098.1|111073.1|21
1732618750000|2024-11-26 10:59:10|111103.1|111078.1|111093.3|111068.3|111103.5|111078.5|111091.9|111066.9|19
1732618760000|2024-11-26 10:59:20|111091.8|111066.8|111086.5|111061.5|111091.8|111066.8|111084.1|111059.1|25
1732618770000|2024-11-26 10:59:30|111086.7|111061.7|111080|111055|111086.7|111061.7|111072.8|111047.8|33
1732618780000|2024-11-26 10:59:40|111081.5|111056.5|111088.5|111063.5|111089.7|111064.7|111079.7|111054.7|29
1732618790000|2024-11-26 10:59:50|111089.1|111064.1|111087|111062|111091.3|111066.3|111083.2|111058.2|36
1732618800000|2024-11-26 11:00:00|111086.1|111061.1|111105.9|111080.9|111110|111085|111085.2|111060.2|30
1732618810000|2024-11-26 11:00:10|111105.2|111080.2|111113.1|111088.1|111117.8|111092.8|111099.1|111074.1|23
1732618820000|2024-11-26 11:00:20|111113.7|111088.7|111121.3|111096.3|111121.3|111096.3|111112.7|111087.7|12
1732618830000|2024-11-26 11:00:30|111121.2|111096.2|111129.1|111104.1|111129.1|111104.1|111117|111092|12
1732618840000|2024-11-26 11:00:40|111130.8|111105.8|111120.9|111095.9|111135.2|111110.2|111120.5|111095.5|20
1732618850000|2024-11-26 11:00:50|111121.6|111096.6|111127|111102|111128.8|111103.8|111121.6|111096.6|12
1732618860000|2024-11-26 11:01:00|111128.2|111103.2|111123.6|111098.6|111128.3|111103.3|111123.3|111098.3|17
1732618870000|2024-11-26 11:01:10|111123.3|111098.3|111140.4|111115.4|111142.5|111117.5|111123|111098|18
1732618880000|2024-11-26 11:01:20|111142.5|111117.5|111141.4|111116.4|111143.8|111118.8|111140.9|111115.9|14
1732618890000|2024-11-26 11:01:30|111139.4|111114.4|111133.4|111108.4|111139.4|111114.4|111127.9|111102.9|24
1732618900000|2024-11-26 11:01:40|111133.3|111108.3|111125.9|111100.9|111133.3|111108.3|111125.6|111100.6|15
1732618910000|2024-11-26 11:01:50|111124.9|111099.9|111121.5|111096.5|111125|111100|111115.1|111090.1|20
1732618920000|2024-11-26 11:02:00|111122.4|111097.4|111126.5|111101.5|111126.5|111101.5|111121.2|111096.2|14
1732618930000|2024-11-26 11:02:10|111127.2|111102.2|111123|111098|111129.5|111104.5|111123|111098|17
1732618940000|2024-11-26 11:02:20|111123.4|111098.4|111130.2|111105.2|111130.2|111105.2|111122.9|111097.9|12
1732618950000|2024-11-26 11:02:30|111129.8|111104.8|111130.3|111105.3|111143.3|111118.3|111127.5|111102.5|24
1732618960000|2024-11-26 11:02:40|111132|111107|111137.3|111112.3|111137.3|111112.3|111131.5|111106.5|14
1732618970000|2024-11-26 11:02:50|111137.2|111112.2|111131.8|111106.8|111137.5|111112.5|111127.6|111102.6|20
1732618980000|2024-11-26 11:03:00|111130.8|111105.8|111125.1|111100.1|111137.7|111112.7|111121|111096|35
1732618990000|2024-11-26 11:03:10|111124.9|111099.9|111144.1|111119.1|111144.2|111119.2|111119.6|111094.6|31
1732619000000|2024-11-26 11:03:20|111142.8|111117.8|111149.9|111124.9|111151.7|111126.7|111142.8|111117.8|21
1732619010000|2024-11-26 11:03:30|111148.9|111123.9|111151.1|111126.1|111152.2|111127.2|111148.8|111123.8|18
1732619020000|2024-11-26 11:03:40|111151.6|111126.6|111144.6|111119.6|111152|111127|111141.7|111116.7|23
1732619030000|2024-11-26 11:03:50|111144|111119|111165.3|111140.3|111165.3|111140.3|111143.3|111118.3|27
1732619040000|2024-11-26 11:04:00|111164|111139|111184.1|111159.1|111185.2|111160.2|111162.1|111137.1|34
1732619050000|2024-11-26 11:04:10|111183.4|111158.4|111190.9|111165.9|111191.8|111166.8|111182.5|111157.5|24
1732619060000|2024-11-26 11:04:20|111189.7|111164.7|111194|111169|111194|111169|111184.7|111159.7|21
1732619070000|2024-11-26 11:04:30|111193.7|111168.7|111195.4|111170.4|111199.1|111174.1|111192.5|111167.5|20
1732619080000|2024-11-26 11:04:40|111195.9|111170.9|111201.2|111176.2|111201.2|111176.2|111194.8|111169.8|14
1732619090000|2024-11-26 11:04:50|111199.1|111174.1|111198.8|111173.8|111199.3|111174.3|111194.5|111169.5|21
1732619100000|2024-11-26 11:05:00|111198.7|111173.7|111215.3|111190.3|111221.9|111196.9|111198.7|111173.7|32
1732619110000|2024-11-26 11:05:10|111218.5|111193.5|111217.3|111192.3|111224.6|111199.6|111204.3|111179.3|43
1732619120000|2024-11-26 11:05:20|111216.5|111191.5|111215.2|111190.2|111218.8|111193.8|111214.9|111189.9|17
1732619130000|2024-11-26 11:05:30|111213.4|111188.4|111208.9|111183.9|111213.7|111188.7|111208.9|111183.9|18
1732619140000|2024-11-26 11:05:40|111204.6|111179.6|111189.6|111164.6|111204.6|111179.6|111189.3|111164.3|23
1732619150000|2024-11-26 11:05:50|111189.4|111164.4|111182.5|111157.5|111190.1|111165.1|111177.6|111152.6|14
1732619160000|2024-11-26 11:06:00|111181|111156|111180.8|111155.8|111181|111156|111178.5|111153.5|15
1732619170000|2024-11-26 11:06:10|111179.8|111154.8|111183.3|111158.3|111183.6|111158.6|111179.8|111154.8|14
1732619180000|2024-11-26 11:06:20|111184.6|111159.6|111181.8|111156.8|111184.6|111159.6|111181.1|111156.1|18
1732619190000|2024-11-26 11:06:30|111181.2|111156.2|111184.8|111159.8|111185.5|111160.5|111180.5|111155.5|17
1732619200000|2024-11-26 11:06:40|111184.6|111159.6|111186.1|111161.1|111192.3|111167.3|111181.2|111156.2|27
1732619210000|2024-11-26 11:06:50|111186.4|111161.4|111175.9|111150.9|111186.4|111161.4|111175.7|111150.7|20
1732619220000|2024-11-26 11:07:00|111175.6|111150.6|111170.8|111145.8|111175.6|111150.6|111166.7|111141.7|27
1732619230000|2024-11-26 11:07:10|111170.7|111145.7|111167.5|111142.5|111170.9|111145.9|111167|111142|10
1732619240000|2024-11-26 11:07:20|111168.1|111143.1|111164.1|111139.1|111168.3|111143.3|111161.7|111136.7|30
1732619250000|2024-11-26 11:07:30|111164.6|111139.6|111167.5|111142.5|111167.7|111142.7|111161.6|111136.6|24
1732619260000|2024-11-26 11:07:40|111167.7|111142.7|111167.3|111142.3|111167.7|111142.7|111166.9|111141.9|12
1732619270000|2024-11-26 11:07:50|111168.4|111143.4|111171.6|111146.6|111171.6|111146.6|111168.4|111143.4|9
1732619280000|2024-11-26 11:08:00|111172.6|111147.6|111181.5|111156.5|111181.5|111156.5|111171|111146|19
1732619290000|2024-11-26 11:08:10|111180.6|111155.6|111183.4|111158.4|111183.8|111158.8|111179.6|111154.6|13
1732619300000|2024-11-26 11:08:20|111182.5|111157.5|111182.5|111157.5|111182.5|111157.5|111182.5|111157.5|1
1732619310000|2024-11-26 11:08:30|111180.7|111155.7|111172|111147|111181.1|111156.1|111171.7|111146.7|21
1732619320000|2024-11-26 11:08:40|111171|111146|111167|111142|111171.4|111146.4|111166|111141|11
1732619330000|2024-11-26 11:08:50|111168.1|111143.1|111172.2|111147.2|111175.1|111150.1|111168.1|111143.1|19
1732619340000|2024-11-26 11:09:00|111171.5|111146.5|111173.4|111148.4|111175.1|111150.1|111170.1|111145.1|23
1732619350000|2024-11-26 11:09:10|111173.2|111148.2|111181.3|111156.3|111181.3|111156.3|111170.7|111145.7|20
1732619360000|2024-11-26 11:09:20|111181.4|111156.4|111186.5|111161.5|111186.5|111161.5|111181.4|111156.4|14
1732619370000|2024-11-26 11:09:30|111187.5|111162.5|111183.2|111158.2|111188.8|111163.8|111181.9|111156.9|13
1732619380000|2024-11-26 11:09:40|111182.6|111157.6|111180.2|111155.2|111183.6|111158.6|111180.2|111155.2|11
1732619390000|2024-11-26 11:09:50|111180.6|111155.6|111176.2|111151.2|111180.6|111155.6|111174.5|111149.5|15
1732619400000|2024-11-26 11:10:00|111175.1|111150.1|111179|111154|111179.5|111154.5|111173.3|111148.3|17
1732619410000|2024-11-26 11:10:10|111178|111153|111175.8|111150.8|111178|111153|111175.8|111150.8|3
1732619420000|2024-11-26 11:10:20|111176.2|111151.2|111177.6|111152.6|111177.6|111152.6|111173.8|111148.8|7
1732619430000|2024-11-26 11:10:30|111180.2|111155.2|111180.5|111155.5|111181.3|111156.3|111180.1|111155.1|7
1732619440000|2024-11-26 11:10:40|111181.1|111156.1|111181.6|111156.6|111187.2|111162.2|111179.1|111154.1|14
1732619450000|2024-11-26 11:10:50|111177.1|111152.1|111179.9|111154.9|111184.1|111159.1|111176.5|111151.5|14
1732619460000|2024-11-26 11:11:00|111180|111155|111177.6|111152.6|111180.1|111155.1|111177.6|111152.6|6
1732619470000|2024-11-26 11:11:10|111178.8|111153.8|111184.3|111159.3|111184.3|111159.3|111177.6|111152.6|18
1732619480000|2024-11-26 11:11:20|111184.9|111159.9|111185.4|111160.4|111185.6|111160.6|111184.9|111159.9|4
1732619490000|2024-11-26 11:11:30|111186.5|111161.5|111192.5|111167.5|111192.8|111167.8|111186.5|111161.5|10
1732619500000|2024-11-26 11:11:40|111192|111167|111193.1|111168.1|111193.1|111168.1|111186.2|111161.2|11
1732619510000|2024-11-26 11:11:50|111194.1|111169.1|111196.4|111171.4|111202.4|111177.4|111194.1|111169.1|17
1732619520000|2024-11-26 11:12:00|111195.2|111170.2|111195.3|111170.3|111196.8|111171.8|111194.4|111169.4|10
1732619530000|2024-11-26 11:12:10|111196.4|111171.4|111185.9|111160.9|111197.4|111172.4|111185.1|111160.1|15
1732619540000|2024-11-26 11:12:20|111186|111161|111194.7|111169.7|111195.4|111170.4|111185.7|111160.7|14
1732619550000|2024-11-26 11:12:30|111194.8|111169.8|111191.2|111166.2|111195.3|111170.3|111188.8|111163.8|28
1732619560000|2024-11-26 11:12:40|111190.2|111165.2|111198.5|111173.5|111198.8|111173.8|111187.8|111162.8|25
1732619570000|2024-11-26 11:12:50|111198.6|111173.6|111200.4|111175.4|111200.4|111175.4|111198.6|111173.6|3
1732619580000|2024-11-26 11:13:00|111200.3|111175.3|111210.3|111185.3|111210.3|111185.3|111200.3|111175.3|11
1732619590000|2024-11-26 11:13:10|111209.4|111184.4|111201|111176|111209.4|111184.4|111201|111176|9
1732619600000|2024-11-26 11:13:20|111202|111177|111206|111181|111209.6|111184.6|111202|111177|10
1732619610000|2024-11-26 11:13:30|111202.7|111177.7|111194.8|111169.8|111202.8|111177.8|111190.9|111165.9|16
1732619620000|2024-11-26 11:13:40|111194.3|111169.3|111197.4|111172.4|111197.4|111172.4|111194.3|111169.3|10
1732619630000|2024-11-26 11:13:50|111197.9|111172.9|111203.6|111178.6|111205.2|111180.2|111197.9|111172.9|19
1732619640000|2024-11-26 11:14:00|111204|111179|111205.7|111180.7|111205.7|111180.7|111202.9|111177.9|12
1732619650000|2024-11-26 11:14:10|111206|111181|111212.2|111187.2|111212.4|111187.4|111206|111181|12
1732619660000|2024-11-26 11:14:20|111213.4|111188.4|111217.6|111192.6|111222.6|111197.6|111213.4|111188.4|21
1732619670000|2024-11-26 11:14:30|111215.7|111190.7|111215|111190|111215.8|111190.8|111214.3|111189.3|9
1732619680000|2024-11-26 11:14:40|111214.9|111189.9|111215|111190|111215|111190|111213.9|111188.9|9
1732619690000|2024-11-26 11:14:50|111216|111191|111223.5|111198.5|111223.8|111198.8|111213.2|111188.2|16
1732619700000|2024-11-26 11:15:00|111224.1|111199.1|111208.1|111183.1|111224.2|111199.2|111200|111175|28
1732619710000|2024-11-26 11:15:10|111208.4|111183.4|111210.2|111185.2|111210.2|111185.2|111206.5|111181.5|11
1732619720000|2024-11-26 11:15:20|111209|111184|111216.6|111191.6|111216.8|111191.8|111208.1|111183.1|23
1732619730000|2024-11-26 11:15:30|111217.1|111192.1|111232.5|111207.5|111233.5|111208.5|111217.1|111192.1|21
1732619740000|2024-11-26 11:15:40|111231.8|111206.8|111242.3|111217.3|111243.4|111218.4|111229.9|111204.9|14
1732619750000|2024-11-26 11:15:50|111242.4|111217.4|111251.2|111226.2|111251.2|111226.2|111242.3|111217.3|12
1732619760000|2024-11-26 11:16:00|111250.1|111225.1|111248.9|111223.9|111265.3|111240.3|111247.6|111222.6|29
1732619770000|2024-11-26 11:16:10|111247.7|111222.7|111252.8|111227.8|111252.9|111227.9|111247.7|111222.7|11
1732619780000|2024-11-26 11:16:20|111252.9|111227.9|111245.3|111220.3|111252.9|111227.9|111243.4|111218.4|23
1732619790000|2024-11-26 11:16:30|111246.1|111221.1|111254.1|111229.1|111255.5|111230.5|111246.1|111221.1|19
1732619800000|2024-11-26 11:16:40|111253.9|111228.9|111251.7|111226.7|111254.5|111229.5|111251.7|111226.7|11
1732619810000|2024-11-26 11:16:50|111253.2|111228.2|111264.3|111239.3|111266|111241|111253.2|111228.2|20
1732619820000|2024-11-26 11:17:00|111264.5|111239.5|111266.1|111241.1|111272.3|111247.3|111262.4|111237.4|18
1732619830000|2024-11-26 11:17:10|111265.8|111240.8|111269.7|111244.7|111275.6|111250.6|111263.7|111238.7|24
1732619840000|2024-11-26 11:17:20|111269.2|111244.2|111281.2|111256.2|111281.2|111256.2|111269.2|111244.2|23
1732619850000|2024-11-26 11:17:30|111280|111255|111284.6|111259.6|111286.4|111261.4|111276.3|111251.3|15
1732619860000|2024-11-26 11:17:40|111284.9|111259.9|111278.3|111253.3|111284.9|111259.9|111274.7|111249.7|13
1732619870000|2024-11-26 11:17:50|111276.7|111251.7|111263.6|111238.6|111276.7|111251.7|111262.3|111237.3|24
1732619880000|2024-11-26 11:18:00|111261.7|111236.7|111261.5|111236.5|111263.1|111238.1|111257.4|111232.4|26
1732619890000|2024-11-26 11:18:10|111261.8|111236.8|111262|111237|111262.8|111237.8|111256.9|111231.9|17
1732619900000|2024-11-26 11:18:20|111263.2|111238.2|111277.7|111252.7|111277.7|111252.7|111262|111237|30
1732619910000|2024-11-26 11:18:30|111277.8|111252.8|111279.5|111254.5|111279.9|111254.9|111277.4|111252.4|13
1732619920000|2024-11-26 11:18:40|111279.6|111254.6|111273|111248|111279.8|111254.8|111273|111248|9
1732619930000|2024-11-26 11:18:50|111270.9|111245.9|111270.2|111245.2|111271.3|111246.3|111270.2|111245.2|5
1732619940000|2024-11-26 11:19:00|111271.6|111246.6|111278.3|111253.3|111278.3|111253.3|111271.6|111246.6|6
1732619950000|2024-11-26 11:19:10|111280.9|111255.9|111275.8|111250.8|111285.6|111260.6|111272.7|111247.7|17
1732619960000|2024-11-26 11:19:20|111275.9|111250.9|111277.3|111252.3|111277.3|111252.3|111275.8|111250.8|4
1732619970000|2024-11-26 11:19:30|111277.9|111252.9|111286.2|111261.2|111293|111268|111277.9|111252.9|15
1732619980000|2024-11-26 11:19:40|111286.1|111261.1|111287.4|111262.4|111288.6|111263.6|111280.8|111255.8|12
1732619990000|2024-11-26 11:19:50|111285.9|111260.9|111281.2|111256.2|111292.8|111267.8|111279.5|111254.5|27
1732620000000|2024-11-26 11:20:00|111281|111256|111283.2|111258.2|111284.3|111259.3|111280.9|111255.9|9
1732620010000|2024-11-26 11:20:10|111283.4|111258.4|111285.3|111260.3|111285.6|111260.6|111280.1|111255.1|15
1732620020000|2024-11-26 11:20:20|111285.6|111260.6|111296.2|111271.2|111299.8|111274.8|111285.6|111260.6|19
1732620030000|2024-11-26 11:20:30|111297.5|111272.5|111306|111281|111306|111281|111296.9|111271.9|18
1732620040000|2024-11-26 11:20:40|111307.3|111282.3|111308.3|111283.3|111308.4|111283.4|111307.3|111282.3|9
1732620050000|2024-11-26 11:20:50|111308.5|111283.5|111295.9|111270.9|111314.1|111289.1|111293.9|111268.9|24
1732620060000|2024-11-26 11:21:00|111296.1|111271.1|111298.6|111273.6|111298.6|111273.6|111295.7|111270.7|6
1732620070000|2024-11-26 11:21:10|111298.8|111273.8|111294.8|111269.8|111300.4|111275.4|111294.8|111269.8|13
1732620080000|2024-11-26 11:21:20|111294.6|111269.6|111306.3|111281.3|111306.3|111281.3|111294.6|111269.6|11
1732620090000|2024-11-26 11:21:30|111306.9|111281.9|111306.7|111281.7|111306.9|111281.9|111303.5|111278.5|10
1732620100000|2024-11-26 11:21:40|111305.5|111280.5|111312.9|111287.9|111320.6|111295.6|111302.8|111277.8|20
1732620110000|2024-11-26 11:21:50|111315.4|111290.4|111319|111294|111320|111295|111310.7|111285.7|26
1732620120000|2024-11-26 11:22:00|111318.4|111293.4|111320.1|111295.1|111321.9|111296.9|111317.9|111292.9|20
1732620130000|2024-11-26 11:22:10|111319|111294|111319.9|111294.9|111319.9|111294.9|111315.8|111290.8|13
1732620140000|2024-11-26 11:22:20|111319.6|111294.6|111319.9|111294.9|111320.3|111295.3|111319.2|111294.2|6
1732620150000|2024-11-26 11:22:30|111320.2|111295.2|111318.7|111293.7|111321.3|111296.3|111318.7|111293.7|12
1732620160000|2024-11-26 11:22:40|111315.4|111290.4|111321.5|111296.5|111321.5|111296.5|111315.4|111290.4|8
1732620170000|2024-11-26 11:22:50|111322.2|111297.2|111321.9|111296.9|111326.8|111301.8|111321.9|111296.9|7
1732620180000|2024-11-26 11:23:00|111322.9|111297.9|111328.7|111303.7|111328.7|111303.7|111322.8|111297.8|14
1732620190000|2024-11-26 11:23:10|111329.8|111304.8|111320|111295|111333.7|111308.7|111319.9|111294.9|22
1732620200000|2024-11-26 11:23:20|111320.3|111295.3|111319.4|111294.4|111321.4|111296.4|111317.8|111292.8|18
1732620210000|2024-11-26 11:23:30|111318.3|111293.3|111316.4|111291.4|111318.3|111293.3|111313.7|111288.7|11
1732620220000|2024-11-26 11:23:40|111316.1|111291.1|111321.1|111296.1|111323.2|111298.2|111316.1|111291.1|14
1732620230000|2024-11-26 11:23:50|111322.3|111297.3|111323.6|111298.6|111323.9|111298.9|111322.3|111297.3|9
1732620240000|2024-11-26 11:24:00|111323.8|111298.8|111328.3|111303.3|111328.3|111303.3|111323.5|111298.5|9
1732620250000|2024-11-26 11:24:10|111327.1|111302.1|111342.4|111317.4|111342.6|111317.6|111327.1|111302.1|22
1732620260000|2024-11-26 11:24:20|111342.5|111317.5|111349.5|111324.5|111358|111333|111342.4|111317.4|15
1732620270000|2024-11-26 11:24:30|111350.8|111325.8|111346.5|111321.5|111353.2|111328.2|111346.5|111321.5|23
1732620280000|2024-11-26 11:24:40|111347.6|111322.6|111348.2|111323.2|111351.8|111326.8|111345.6|111320.6|16
1732620290000|2024-11-26 11:24:50|111348.7|111323.7|111349.6|111324.6|111361.2|111336.2|111347.6|111322.6|27
1732620300000|2024-11-26 11:25:00|111350|111325|111324.2|111299.2|111350|111325|111322.3|111297.3|29
1732620310000|2024-11-26 11:25:10|111322.3|111297.3|111333.8|111308.8|111334.9|111309.9|111322.3|111297.3|27
1732620320000|2024-11-26 11:25:20|111334.6|111309.6|111336.4|111311.4|111336.4|111311.4|111331|111306|21
1732620330000|2024-11-26 11:25:30|111335|111310|111338.3|111313.3|111341.7|111316.7|111333.9|111308.9|15
1732620340000|2024-11-26 11:25:40|111339|111314|111328|111303|111339|111314|111324.4|111299.4|21
1732620350000|2024-11-26 11:25:50|111325.6|111300.6|111317.9|111292.9|111325.6|111300.6|111316.1|111291.1|20
1732620360000|2024-11-26 11:26:00|111316.6|111291.6|111308.4|111283.4|111317.8|111292.8|111299.3|111274.3|33
1732620370000|2024-11-26 11:26:10|111309.6|111284.6|111297.8|111272.8|111309.6|111284.6|111297.7|111272.7|18
1732620380000|2024-11-26 11:26:20|111296|111271|111280.5|111255.5|111296|111271|111275.8|111250.8|35
1732620390000|2024-11-26 11:26:30|111281.1|111256.1|111293.7|111268.7|111294.8|111269.8|111280.7|111255.7|16
1732620400000|2024-11-26 11:26:40|111293.9|111268.9|111282.1|111257.1|111293.9|111268.9|111280.9|111255.9|25
1732620410000|2024-11-26 11:26:50|111283.1|111258.1|111287.4|111262.4|111288.7|111263.7|111282.3|111257.3|17
1732620420000|2024-11-26 11:27:00|111286.3|111261.3|111277.5|111252.5|111286.3|111261.3|111276.4|111251.4|21
1732620430000|2024-11-26 11:27:10|111278.1|111253.1|111277.9|111252.9|111278.1|111253.1|111274.4|111249.4|9
1732620440000|2024-11-26 11:27:20|111279|111254|111276.1|111251.1|111285.8|111260.8|111276.1|111251.1|20
1732620450000|2024-11-26 11:27:30|111274.6|111249.6|111275.2|111250.2|111275.9|111250.9|111272.6|111247.6|11
1732620460000|2024-11-26 11:27:40|111274.5|111249.5|111277.4|111252.4|111278.2|111253.2|111271.7|111246.7|13
1732620470000|2024-11-26 11:27:50|111278.6|111253.6|111290.7|111265.7|111298.6|111273.6|111277.3|111252.3|27
1732620480000|2024-11-26 11:28:00|111291.6|111266.6|111295.9|111270.9|111297.2|111272.2|111291.6|111266.6|23
1732620490000|2024-11-26 11:28:10|111297.2|111272.2|111283.6|111258.6|111297.2|111272.2|111283.6|111258.6|19
1732620500000|2024-11-26 11:28:20|111283.2|111258.2|111286|111261|111286.8|111261.8|111278.3|111253.3|21
1732620510000|2024-11-26 11:28:30|111286.8|111261.8|111282.9|111257.9|111293.2|111268.2|111279.9|111254.9|21
1732620520000|2024-11-26 11:28:40|111283.5|111258.5|111282.8|111257.8|111283.5|111258.5|111282.8|111257.8|4
1732620530000|2024-11-26 11:28:50|111283|111258|111282.6|111257.6|111283.5|111258.5|111282.2|111257.2|9
1732620540000|2024-11-26 11:29:00|111282.5|111257.5|111272.5|111247.5|111282.7|111257.7|111272.5|111247.5|27
1732620550000|2024-11-26 11:29:10|111273.1|111248.1|111263.8|111238.8|111273.1|111248.1|111258.9|111233.9|24
1732620560000|2024-11-26 11:29:20|111262.3|111237.3|111261.2|111236.2|111263.2|111238.2|111254.7|111229.7|16
1732620570000|2024-11-26 11:29:30|111261.9|111236.9|111263.1|111238.1|111263.7|111238.7|111261|111236|8
1732620580000|2024-11-26 11:29:40|111264.3|111239.3|111267.2|111242.2|111269.1|111244.1|111261.6|111236.6|20
1732620590000|2024-11-26 11:29:50|111266.4|111241.4|111269.6|111244.6|111269.6|111244.6|111260.4|111235.4|16
1732620600000|2024-11-26 11:30:00|111270.9|111245.9|111305.2|111280.2|111305.7|111280.7|111270.9|111245.9|46
1732620610000|2024-11-26 11:30:10|111305.7|111280.7|111309.8|111284.8|111311.6|111286.6|111305.3|111280.3|22
1732620620000|2024-11-26 11:30:20|111310.6|111285.6|111310.6|111285.6|111310.6|111285.6|111304.2|111279.2|27
1732620630000|2024-11-26 11:30:30|111310|111285|111305.1|111280.1|111310|111285|111304.1|111279.1|15
1732620640000|2024-11-26 11:30:40|111305.9|111280.9|111294|111269|111307.4|111282.4|111293.8|111268.8|19
1732620650000|2024-11-26 11:30:50|111293.4|111268.4|111295.9|111270.9|111296.6|111271.6|111292.9|111267.9|12
1732620660000|2024-11-26 11:31:00|111296|111271|111296.4|111271.4|111296.4|111271.4|111296|111271|3
1732620670000|2024-11-26 11:31:10|111296.1|111271.1|111289.4|111264.4|111296.1|111271.1|111289.4|111264.4|12
1732620680000|2024-11-26 11:31:20|111289.1|111264.1|111294.8|111269.8|111295.4|111270.4|111289.1|111264.1|13
1732620690000|2024-11-26 11:31:30|111294.9|111269.9|111299|111274|111299|111274|111293.7|111268.7|23
1732620700000|2024-11-26 11:31:40|111298.6|111273.6|111293.4|111268.4|111299|111274|111290.5|111265.5|18
1732620710000|2024-11-26 11:31:50|111293.3|111268.3|111299.8|111274.8|111300.1|111275.1|111293.3|111268.3|34
1732620720000|2024-11-26 11:32:00|111298.6|111273.6|111294.9|111269.9|111300.4|111275.4|111284.9|111259.9|34
1732620730000|2024-11-26 11:32:10|111294.4|111269.4|111303.5|111278.5|111303.5|111278.5|111294.4|111269.4|21
1732620740000|2024-11-26 11:32:20|111303.4|111278.4|111296.3|111271.3|111303.4|111278.4|111296.3|111271.3|9
1732620750000|2024-11-26 11:32:30|111297.3|111272.3|111291.1|111266.1|111298.2|111273.2|111290.8|111265.8|15
1732620760000|2024-11-26 11:32:40|111290.6|111265.6|111284.4|111259.4|111290.6|111265.6|111282.2|111257.2|30
1732620770000|2024-11-26 11:32:50|111282.9|111257.9|111284.2|111259.2|111286.4|111261.4|111282.1|111257.1|27
1732620780000|2024-11-26 11:33:00|111285.3|111260.3|111285.4|111260.4|111287.2|111262.2|111284.3|111259.3|13
1732620790000|2024-11-26 11:33:10|111284.5|111259.5|111286|111261|111287.5|111262.5|111284.3|111259.3|16
1732620800000|2024-11-26 11:33:20|111285.9|111260.9|111288.4|111263.4|111292.7|111267.7|111285.9|111260.9|18
1732620810000|2024-11-26 11:33:30|111287.8|111262.8|111283.8|111258.8|111288.4|111263.4|111283.1|111258.1|18
1732620820000|2024-11-26 11:33:40|111283.5|111258.5|111281.7|111256.7|111283.5|111258.5|111279.1|111254.1|19
1732620830000|2024-11-26 11:33:50|111280.8|111255.8|111268.1|111243.1|111281.4|111256.4|111267.6|111242.6|36
1732620840000|2024-11-26 11:34:00|111268.8|111243.8|111269.2|111244.2|111271.2|111246.2|111266.1|111241.1|23
1732620850000|2024-11-26 11:34:10|111269.7|111244.7|111270.4|111245.4|111271.3|111246.3|111268.1|111243.1|13
1732620860000|2024-11-26 11:34:20|111269.7|111244.7|111264.7|111239.7|111269.7|111244.7|111256.7|111231.7|28
1732620870000|2024-11-26 11:34:30|111264.6|111239.6|111289.2|111264.2|111289.2|111264.2|111263.2|111238.2|27
1732620880000|2024-11-26 11:34:40|111288.3|111263.3|111271.5|111246.5|111288.6|111263.6|111267.7|111242.7|21
1732620890000|2024-11-26 11:34:50|111271.7|111246.7|111269.2|111244.2|111272.7|111247.7|111269|111244|16
1732620900000|2024-11-26 11:35:00|111269|111244|111266.8|111241.8|111270|111245|111261.6|111236.6|22
1732620910000|2024-11-26 11:35:10|111266.9|111241.9|111262|111237|111266.9|111241.9|111259.8|111234.8|23
1732620920000|2024-11-26 11:35:20|111263.1|111238.1|111264.6|111239.6|111265.4|111240.4|111260.8|111235.8|10
1732620930000|2024-11-26 11:35:30|111263.4|111238.4|111257.8|111232.8|111263.4|111238.4|111256.4|111231.4|21
1732620940000|2024-11-26 11:35:40|111257.5|111232.5|111256.5|111231.5|111259.1|111234.1|111256.5|111231.5|16
1732620950000|2024-11-26 11:35:50|111257.1|111232.1|111249.8|111224.8|111257.1|111232.1|111246.3|111221.3|15
1732620960000|2024-11-26 11:36:00|111249|111224|111247.3|111222.3|111249.6|111224.6|111246.9|111221.9|21
1732620970000|2024-11-26 11:36:10|111246.6|111221.6|111246.4|111221.4|111248.2|111223.2|111246.1|111221.1|8
1732620980000|2024-11-26 11:36:20|111246.9|111221.9|111248.1|111223.1|111250.8|111225.8|111246.6|111221.6|19
1732620990000|2024-11-26 11:36:30|111247.5|111222.5|111245.2|111220.2|111250.4|111225.4|111244.3|111219.3|21
1732621000000|2024-11-26 11:36:40|111243.9|111218.9|111235.9|111210.9|111246.1|111221.1|111233.1|111208.1|21
1732621010000|2024-11-26 11:36:50|111236.8|111211.8|111219.6|111194.6|111236.8|111211.8|111211.3|111186.3|30
1732621020000|2024-11-26 11:37:00|111218.8|111193.8|111228.4|111203.4|111230.9|111205.9|111218.3|111193.3|24
1732621030000|2024-11-26 11:37:10|111228.1|111203.1|111223.4|111198.4|111229.1|111204.1|111220.1|111195.1|30
1732621040000|2024-11-26 11:37:20|111225.1|111200.1|111222.6|111197.6|111225.1|111200.1|111220.8|111195.8|18
1732621050000|2024-11-26 11:37:30|111222.7|111197.7|111221.8|111196.8|111231|111206|111218.8|111193.8|24
1732621060000|2024-11-26 11:37:40|111221.5|111196.5|111224.9|111199.9|111228|111203|111221.5|111196.5|26
1732621070000|2024-11-26 11:37:50|111224.8|111199.8|111224.1|111199.1|111231|111206|111223.8|111198.8|25
1732621080000|2024-11-26 11:38:00|111224.8|111199.8|111222.3|111197.3|111224.9|111199.9|111217.3|111192.3|28
1732621090000|2024-11-26 11:38:10|111221.6|111196.6|111224.1|111199.1|111224.5|111199.5|111218.6|111193.6|23
1732621100000|2024-11-26 11:38:20|111223.8|111198.8|111223.1|111198.1|111226.3|111201.3|111221.7|111196.7|15
1732621110000|2024-11-26 11:38:30|111222.3|111197.3|111202.8|111177.8|111222.3|111197.3|111200.3|111175.3|26
1732621120000|2024-11-26 11:38:40|111202.5|111177.5|111200.8|111175.8|111202.5|111177.5|111200.8|111175.8|6
1732621130000|2024-11-26 11:38:50|111200.9|111175.9|111202.6|111177.6|111205.2|111180.2|111200.8|111175.8|17
1732621140000|2024-11-26 11:39:00|111203.7|111178.7|111201|111176|111203.7|111178.7|111201|111176|12
1732621150000|2024-11-26 11:39:10|111200.6|111175.6|111203.4|111178.4|111203.5|111178.5|111198|111173|11
1732621160000|2024-11-26 11:39:20|111203.2|111178.2|111190.9|111165.9|111203.5|111178.5|111190|111165|18
1732621170000|2024-11-26 11:39:30|111190.8|111165.8|111181.8|111156.8|111190.8|111165.8|111178.3|111153.3|16
1732621180000|2024-11-26 11:39:40|111181.1|111156.1|111196.9|111171.9|111196.9|111171.9|111179.5|111154.5|19
1732621190000|2024-11-26 11:39:50|111197.2|111172.2|111188|111163|111197.4|111172.4|111185.2|111160.2|12
1732621200000|2024-11-26 11:40:00|111187.3|111162.3|111182.8|111157.8|111187.3|111162.3|111180.3|111155.3|24
1732621210000|2024-11-26 11:40:10|111184.8|111159.8|111179.6|111154.6|111184.8|111159.8|111179.1|111154.1|18
1732621220000|2024-11-26 11:40:20|111179.2|111154.2|111175.1|111150.1|111179.9|111154.9|111175.1|111150.1|13
1732621230000|2024-11-26 11:40:30|111175|111150|111182.1|111157.1|111182.1|111157.1|111174.4|111149.4|12
1732621240000|2024-11-26 11:40:40|111181|111156|111183.7|111158.7|111183.7|111158.7|111180.2|111155.2|7
1732621250000|2024-11-26 11:40:50|111182.7|111157.7|111191|111166|111191|111166|111181.8|111156.8|13
1732621260000|2024-11-26 11:41:00|111190.8|111165.8|111189.9|111164.9|111192.6|111167.6|111188.7|111163.7|11
1732621270000|2024-11-26 11:41:10|111190.9|111165.9|111180.4|111155.4|111194|111169|111180.4|111155.4|32
1732621280000|2024-11-26 11:41:20|111179.9|111154.9|111178.1|111153.1|111182.4|111157.4|111177|111152|18
1732621290000|2024-11-26 11:41:30|111178.3|111153.3|111179.8|111154.8|111179.9|111154.9|111178.3|111153.3|5
1732621300000|2024-11-26 11:41:40|111177.9|111152.9|111179.5|111154.5|111179.9|111154.9|111177.9|111152.9|9
1732621310000|2024-11-26 11:41:50|111179.4|111154.4|111179.4|111154.4|111179.8|111154.8|111178.3|111153.3|10
1732621320000|2024-11-26 11:42:00|111178.4|111153.4|111179|111154|111181.3|111156.3|111172.7|111147.7|22
1732621330000|2024-11-26 11:42:10|111177.1|111152.1|111179.5|111154.5|111180.2|111155.2|111176.5|111151.5|26
1732621340000|2024-11-26 11:42:20|111180.8|111155.8|111180.1|111155.1|111182.6|111157.6|111175.5|111150.5|27
1732621350000|2024-11-26 11:42:30|111178.9|111153.9|111179.3|111154.3|111179.7|111154.7|111178.9|111153.9|3
1732621360000|2024-11-26 11:42:40|111179|111154|111179.3|111154.3|111180.5|111155.5|111179|111154|5
1732621370000|2024-11-26 11:42:50|111178.2|111153.2|111175|111150|111178.2|111153.2|111175|111150|12
1732621380000|2024-11-26 11:43:00|111175.3|111150.3|111172.1|111147.1|111177.7|111152.7|111170.2|111145.2|17
1732621390000|2024-11-26 11:43:10|111171.9|111146.9|111172.6|111147.6|111176.9|111151.9|111171.9|111146.9|24
1732621400000|2024-11-26 11:43:20|111173.6|111148.6|111173.3|111148.3|111177.6|111152.6|111172.3|111147.3|17
1732621410000|2024-11-26 11:43:30|111172.6|111147.6|111175.5|111150.5|111175.5|111150.5|111170.2|111145.2|11
1732621420000|2024-11-26 11:43:40|111175.3|111150.3|111168.8|111143.8|111175.7|111150.7|111168.7|111143.7|25
1732621430000|2024-11-26 11:43:50|111168.7|111143.7|111141.9|111116.9|111168.7|111143.7|111140.6|111115.6|21
1732621440000|2024-11-26 11:44:00|111141.6|111116.6|111133.6|111108.6|111144.4|111119.4|111133.6|111108.6|26
1732621450000|2024-11-26 11:44:10|111128.1|111103.1|111118|111093|111130.3|111105.3|111117.2|111092.2|23
1732621460000|2024-11-26 11:44:20|111119|111094|111113.3|111088.3|111120.8|111095.8|111113.3|111088.3|21
1732621470000|2024-11-26 11:44:30|111112.4|111087.4|111115.7|111090.7|111115.9|111090.9|111112.4|111087.4|19
1732621480000|2024-11-26 11:44:40|111115.8|111090.8|111118.7|111093.7|111121.7|111096.7|111115.8|111090.8|21
1732621490000|2024-11-26 11:44:50|111118.6|111093.6|111105.8|111080.8|111118.6|111093.6|111105.8|111080.8|17
1732621500000|2024-11-26 11:45:00|111107.6|111082.6|111098.6|111073.6|111107.6|111082.6|111098.6|111073.6|21
1732621510000|2024-11-26 11:45:10|111097.3|111072.3|111064.9|111039.9|111099.7|111074.7|111063.9|111038.9|51
1732621520000|2024-11-26 11:45:20|111064.6|111039.6|111053.6|111028.6|111067.2|111042.2|111053.6|111028.6|29
1732621530000|2024-11-26 11:45:30|111055.2|111030.2|111035.5|111010.5|111055.2|111030.2|111029.2|111004.2|29
1732621540000|2024-11-26 11:45:40|111035.4|111010.4|111038|111013|111039.6|111014.6|111028.9|111003.9|16
1732621550000|2024-11-26 11:45:50|111039|111014|111073.5|111048.5|111076.8|111051.8|111039|111014|25
1732621560000|2024-11-26 11:46:00|111072|111047|111064.2|111039.2|111072|111047|111060.4|111035.4|32
1732621570000|2024-11-26 11:46:10|111064.7|111039.7|111084.7|111059.7|111084.7|111059.7|111062.1|111037.1|35
1732621580000|2024-11-26 11:46:20|111085.4|111060.4|111080|111055|111086.6|111061.6|111073.5|111048.5|26
1732621590000|2024-11-26 11:46:30|111080.3|111055.3|111105.4|111080.4|111107.2|111082.2|111080.3|111055.3|35
1732621600000|2024-11-26 11:46:40|111109.1|111084.1|111101.4|111076.4|111109.1|111084.1|111101.1|111076.1|20
1732621610000|2024-11-26 11:46:50|111101.3|111076.3|111105|111080|111105|111080|111097.3|111072.3|16
1732621620000|2024-11-26 11:47:00|111105.8|111080.8|111105.5|111080.5|111110.1|111085.1|111105.5|111080.5|20
1732621630000|2024-11-26 11:47:10|111105.2|111080.2|111103.2|111078.2|111105.2|111080.2|111102.1|111077.1|9
1732621640000|2024-11-26 11:47:20|111104.6|111079.6|111112.1|111087.1|111113.1|111088.1|111104.4|111079.4|16
1732621650000|2024-11-26 11:47:30|111112.4|111087.4|111110.7|111085.7|111113.4|111088.4|111110.7|111085.7|14
1732621660000|2024-11-26 11:47:40|111110.6|111085.6|111112.1|111087.1|111113|111088|111110|111085|15
1732621670000|2024-11-26 11:47:50|111112.2|111087.2|111111.9|111086.9|111112.3|111087.3|111111.9|111086.9|3
1732621680000|2024-11-26 11:48:00|111112.1|111087.1|111099.2|111074.2|111112.1|111087.1|111099.2|111074.2|27
1732621690000|2024-11-26 11:48:10|111098.6|111073.6|111101.8|111076.8|111104.9|111079.9|111098.6|111073.6|12
1732621700000|2024-11-26 11:48:20|111102.9|111077.9|111094.5|111069.5|111103.5|111078.5|111092.5|111067.5|12
1732621710000|2024-11-26 11:48:30|111095.7|111070.7|111092|111067|111100.2|111075.2|111091.4|111066.4|28
1732621720000|2024-11-26 11:48:40|111094.1|111069.1|111095.1|111070.1|111095.1|111070.1|111094|111069|9
1732621730000|2024-11-26 11:48:50|111095.2|111070.2|111102.8|111077.8|111104.1|111079.1|111094.6|111069.6|18
1732621740000|2024-11-26 11:49:00|111103.9|111078.9|111108.9|111083.9|111114.7|111089.7|111103.9|111078.9|26
1732621750000|2024-11-26 11:49:10|111107.7|111082.7|111104.6|111079.6|111112.6|111087.6|111104.6|111079.6|18
1732621760000|2024-11-26 11:49:20|111103.9|111078.9|111103.7|111078.7|111104.2|111079.2|111100.8|111075.8|23
1732621770000|2024-11-26 11:49:30|111105|111080|111106.8|111081.8|111106.8|111081.8|111101.7|111076.7|16
1732621780000|2024-11-26 11:49:40|111105.6|111080.6|111107.2|111082.2|111107.4|111082.4|111102|111077|19
1732621790000|2024-11-26 11:49:50|111107.5|111082.5|111107.5|111082.5|111110.6|111085.6|111105.9|111080.9|22
1732621800000|2024-11-26 11:50:00|111108.6|111083.6|111105.4|111080.4|111110.5|111085.5|111103.9|111078.9|21
1732621810000|2024-11-26 11:50:10|111105.5|111080.5|111103.7|111078.7|111105.7|111080.7|111102.5|111077.5|14
1732621820000|2024-11-26 11:50:20|111105.2|111080.2|111108.7|111083.7|111109.8|111084.8|111105.2|111080.2|15
1732621830000|2024-11-26 11:50:30|111108.6|111083.6|111108.2|111083.2|111109|111084|111106.6|111081.6|10
1732621840000|2024-11-26 11:50:40|111108.1|111083.1|111106.9|111081.9|111108.1|111083.1|111106.6|111081.6|5
1732621850000|2024-11-26 11:50:50|111107.4|111082.4|111100.5|111075.5|111108.2|111083.2|111099.8|111074.8|21
1732621860000|2024-11-26 11:51:00|111100.4|111075.4|111107.3|111082.3|111107.4|111082.4|111099.5|111074.5|18
1732621870000|2024-11-26 11:51:10|111108.1|111083.1|111110.7|111085.7|111110.7|111085.7|111108.1|111083.1|9
1732621880000|2024-11-26 11:51:20|111110.9|111085.9|111110.4|111085.4|111110.9|111085.9|111110.4|111085.4|3
1732621890000|2024-11-26 11:51:30|111110.7|111085.7|111109.5|111084.5|111111|111086|111108.3|111083.3|9
1732621900000|2024-11-26 11:51:40|111110.3|111085.3|111112.8|111087.8|111114|111089|111109.7|111084.7|10
1732621910000|2024-11-26 11:51:50|111111.2|111086.2|111110.1|111085.1|111111.9|111086.9|111105.4|111080.4|18
1732621920000|2024-11-26 11:52:00|111110.2|111085.2|111107.9|111082.9|111112.2|111087.2|111100.1|111075.1|30
1732621930000|2024-11-26 11:52:10|111106.6|111081.6|111105.9|111080.9|111107|111082|111103.2|111078.2|16
1732621940000|2024-11-26 11:52:20|111105.6|111080.6|111104.1|111079.1|111106.5|111081.5|111098.5|111073.5|15
1732621950000|2024-11-26 11:52:30|111103.9|111078.9|111107.8|111082.8|111112|111087|111103.5|111078.5|13
1732621960000|2024-11-26 11:52:40|111108|111083|111111.9|111086.9|111113.5|111088.5|111107.8|111082.8|19
1732621970000|2024-11-26 11:52:50|111112|111087|111111.4|111086.4|111112.1|111087.1|111107.5|111082.5|17
1732621980000|2024-11-26 11:53:00|111109.8|111084.8|111103.5|111078.5|111110.4|111085.4|111102.8|111077.8|14
1732621990000|2024-11-26 11:53:10|111103.3|111078.3|111104|111079|111104.6|111079.6|111101.4|111076.4|8
1732622000000|2024-11-26 11:53:20|111103.5|111078.5|111101.2|111076.2|111103.5|111078.5|111101.2|111076.2|10
1732622010000|2024-11-26 11:53:30|111098.4|111073.4|111097.1|111072.1|111098.4|111073.4|111093.5|111068.5|16
1732622020000|2024-11-26 11:53:40|111097.4|111072.4|111103.2|111078.2|111103.2|111078.2|111096.8|111071.8|11
1732622030000|2024-11-26 11:53:50|111101.7|111076.7|111096.4|111071.4|111102.1|111077.1|111090.5|111065.5|24
1732622040000|2024-11-26 11:54:00|111096.5|111071.5|111090.4|111065.4|111097.5|111072.5|111090.4|111065.4|16
1732622050000|2024-11-26 11:54:10|111090.3|111065.3|111089.9|111064.9|111090.5|111065.5|111088.8|111063.8|10
1732622060000|2024-11-26 11:54:20|111090.6|111065.6|111096.4|111071.4|111096.5|111071.5|111090.6|111065.6|24
1732622070000|2024-11-26 11:54:30|111096.5|111071.5|111116.1|111091.1|111119.2|111094.2|111094.9|111069.9|23
1732622080000|2024-11-26 11:54:40|111115.9|111090.9|111111.9|111086.9|111123.3|111098.3|111111.9|111086.9|26
1732622090000|2024-11-26 11:54:50|111110.7|111085.7|111108.1|111083.1|111113.1|111088.1|111105.3|111080.3|19
1732622100000|2024-11-26 11:55:00|111113|111088|111115|111090|111115|111090|111110.4|111085.4|15
1732622110000|2024-11-26 11:55:10|111115.3|111090.3|111120|111095|111120|111095|111115.2|111090.2|12
1732622120000|2024-11-26 11:55:20|111120.1|111095.1|111105.3|111080.3|111123.2|111098.2|111101.2|111076.2|30
1732622130000|2024-11-26 11:55:30|111104.9|111079.9|111109.8|111084.8|111112.6|111087.6|111104.9|111079.9|19
1732622140000|2024-11-26 11:55:40|111109.7|111084.7|111101.8|111076.8|111109.8|111084.8|111101.8|111076.8|20
1732622150000|2024-11-26 11:55:50|111106.9|111081.9|111111.6|111086.6|111112|111087|111106.9|111081.9|25
1732622160000|2024-11-26 11:56:00|111112.3|111087.3|111131.9|111106.9|111133.3|111108.3|111111.6|111086.6|37
1732622170000|2024-11-26 11:56:10|111132.3|111107.3|111140.8|111115.8|111142.7|111117.7|111130.3|111105.3|28
1732622180000|2024-11-26 11:56:20|111141.6|111116.6|111146.7|111121.7|111149.2|111124.2|111141.4|111116.4|16
1732622190000|2024-11-26 11:56:30|111146.5|111121.5|111143.9|111118.9|111146.7|111121.7|111142.1|111117.1|22
1732622200000|2024-11-26 11:56:40|111144.3|111119.3|111143.7|111118.7|111145.7|111120.7|111143.4|111118.4|10
1732622210000|2024-11-26 11:56:50|111143.5|111118.5|111119.7|111094.7|111143.9|111118.9|111118.2|111093.2|24
1732622220000|2024-11-26 11:57:00|111120.1|111095.1|111132.4|111107.4|111135|111110|111120.1|111095.1|19
1732622230000|2024-11-26 11:57:10|111131.9|111106.9|111133.9|111108.9|111136.7|111111.7|111131.2|111106.2|12
1732622240000|2024-11-26 11:57:20|111133.8|111108.8|111135.3|111110.3|111139.2|111114.2|111133.8|111108.8|8
1732622250000|2024-11-26 11:57:30|111134.9|111109.9|111137|111112|111137|111112|111134|111109|8
1732622260000|2024-11-26 11:57:40|111136.5|111111.5|111140|111115|111140|111115|111136.5|111111.5|13
1732622270000|2024-11-26 11:57:50|111139.9|111114.9|111142.1|111117.1|111142.1|111117.1|111139.7|111114.7|10
1732622280000|2024-11-26 11:58:00|111143.4|111118.4|111144.5|111119.5|111145.9|111120.9|111143.4|111118.4|13
1732622290000|2024-11-26 11:58:10|111143.6|111118.6|111145.7|111120.7|111147.3|111122.3|111141.3|111116.3|34
1732622300000|2024-11-26 11:58:20|111146.9|111121.9|111143.1|111118.1|111146.9|111121.9|111141.5|111116.5|26
1732622310000|2024-11-26 11:58:30|111144.6|111119.6|111159.8|111134.8|111161.5|111136.5|111143.4|111118.4|53
1732622320000|2024-11-26 11:58:40|111159.7|111134.7|111175.8|111150.8|111177.7|111152.7|111159.7|111134.7|28
1732622330000|2024-11-26 11:58:50|111175.9|111150.9|111172|111147|111178.5|111153.5|111171.6|111146.6|27
1732622340000|2024-11-26 11:59:00|111168.6|111143.6|111172.4|111147.4|111176.3|111151.3|111168.6|111143.6|23
1732622350000|2024-11-26 11:59:10|111173|111148|111167.3|111142.3|111175.7|111150.7|111167.3|111142.3|25
1732622360000|2024-11-26 11:59:20|111166.8|111141.8|111161.8|111136.8|111167.4|111142.4|111161.5|111136.5|18
1732622370000|2024-11-26 11:59:30|111162.5|111137.5|111149.7|111124.7|111162.7|111137.7|111149.6|111124.6|16
1732622380000|2024-11-26 11:59:40|111149.2|111124.2|111152.3|111127.3|111152.3|111127.3|111149|111124|15
1732622390000|2024-11-26 11:59:50|111151.9|111126.9|111155|111130|111156.1|111131.1|111151|111126|17
1732622400000|2024-11-26 12:00:00|111154.3|111129.3|111170.8|111145.8|111170.8|111145.8|111154.3|111129.3|23
1732622410000|2024-11-26 12:00:10|111173.6|111148.6|111173.1|111148.1|111176.1|111151.1|111172.4|111147.4|27
1732622420000|2024-11-26 12:00:20|111173.7|111148.7|111175|111150|111175|111150|111172.5|111147.5|12
1732622430000|2024-11-26 12:00:30|111177.6|111152.6|111181.4|111156.4|111184|111159|111177.6|111152.6|13
1732622440000|2024-11-26 12:00:40|111180|111155|111176|111151|111181.5|111156.5|111170.9|111145.9|28
1732622450000|2024-11-26 12:00:50|111177.2|111152.2|111177.6|111152.6|111184.7|111159.7|111174.8|111149.8|26
1732622460000|2024-11-26 12:01:00|111178.2|111153.2|111197.5|111172.5|111198.7|111173.7|111177.9|111152.9|54
1732622470000|2024-11-26 12:01:10|111198.2|111173.2|111197.8|111172.8|111199.1|111174.1|111196.9|111171.9|11
1732622480000|2024-11-26 12:01:20|111198|111173|111199.6|111174.6|111200.7|111175.7|111197.8|111172.8|16
1732622490000|2024-11-26 12:01:30|111203|111178|111202.1|111177.1|111206.3|111181.3|111199.7|111174.7|19
1732622500000|2024-11-26 12:01:40|111204|111179|111202.7|111177.7|111205.2|111180.2|111202|111177|10
1732622510000|2024-11-26 12:01:50|111205.5|111180.5|111203.9|111178.9|111206.3|111181.3|111198.2|111173.2|35
1732622520000|2024-11-26 12:02:00|111203.1|111178.1|111198.7|111173.7|111203.4|111178.4|111193.9|111168.9|45
1732622530000|2024-11-26 12:02:10|111196.6|111171.6|111203.1|111178.1|111204.9|111179.9|111196.6|111171.6|17
1732622540000|2024-11-26 12:02:20|111203.2|111178.2|111202.6|111177.6|111203.3|111178.3|111199.4|111174.4|11
1732622550000|2024-11-26 12:02:30|111203.5|111178.5|111225.2|111200.2|111237.1|111212.1|111203.5|111178.5|45
1732622560000|2024-11-26 12:02:40|111224|111199|111220.1|111195.1|111226.1|111201.1|111219.2|111194.2|25
1732622570000|2024-11-26 12:02:50|111220.3|111195.3|111233.2|111208.2|111236.3|111211.3|111220.3|111195.3|20
1732622580000|2024-11-26 12:03:00|111231.5|111206.5|111236.3|111211.3|111236.8|111211.8|111230.1|111205.1|27
1732622590000|2024-11-26 12:03:10|111237.8|111212.8|111253.3|111228.3|111256.8|111231.8|111233.8|111208.8|50
1732622600000|2024-11-26 12:03:20|111252.7|111227.7|111252|111227|111253.5|111228.5|111249.3|111224.3|34
1732622610000|2024-11-26 12:03:30|111251.9|111226.9|111233.1|111208.1|111252.9|111227.9|111231.8|111206.8|26
1732622620000|2024-11-26 12:03:40|111234.6|111209.6|111223|111198|111234.6|111209.6|111221.8|111196.8|35
1732622630000|2024-11-26 12:03:50|111222|111197|111213.9|111188.9|111223.7|111198.7|111212.4|111187.4|18
1732622640000|2024-11-26 12:04:00|111212.6|111187.6|111195.2|111170.2|111213.9|111188.9|111190.8|111165.8|27
1732622650000|2024-11-26 12:04:10|111195.1|111170.1|111195.2|111170.2|111195.8|111170.8|111194.4|111169.4|12
1732622660000|2024-11-26 12:04:20|111195.6|111170.6|111198.2|111173.2|111201.5|111176.5|111191.3|111166.3|19
1732622670000|2024-11-26 12:04:30|111197.8|111172.8|111198.3|111173.3|111200|111175|111194.9|111169.9|20
1732622680000|2024-11-26 12:04:40|111199.6|111174.6|111200|111175|111202.8|111177.8|111199.6|111174.6|15
1732622690000|2024-11-26 12:04:50|111199.9|111174.9|111199.2|111174.2|111199.9|111174.9|111196.6|111171.6|22
1732622700000|2024-11-26 12:05:00|111197.9|111172.9|111201.6|111176.6|111212.7|111187.7|111196.1|111171.1|50
1732622710000|2024-11-26 12:05:10|111203|111178|111193|111168|111203|111178|111188.9|111163.9|29
1732622720000|2024-11-26 12:05:20|111193.3|111168.3|111190.7|111165.7|111194.6|111169.6|111187.6|111162.6|32
1732622730000|2024-11-26 12:05:30|111190.5|111165.5|111201.9|111176.9|111205|111180|111188.2|111163.2|30
1732622740000|2024-11-26 12:05:40|111202.5|111177.5|111191.2|111166.2|111202.7|111177.7|111184.5|111159.5|40
1732622750000|2024-11-26 12:05:50|111192.7|111167.7|111169.6|111144.6|111193.6|111168.6|111162.6|111137.6|41
1732622760000|2024-11-26 12:06:00|111168.3|111143.3|111175.9|111150.9|111175.9|111150.9|111168.3|111143.3|17
1732622770000|2024-11-26 12:06:10|111174.6|111149.6|111162.8|111137.8|111182.5|111157.5|111162.8|111137.8|22
1732622780000|2024-11-26 12:06:20|111164.1|111139.1|111177.1|111152.1|111177.1|111152.1|111164.1|111139.1|27
1732622790000|2024-11-26 12:06:30|111175.7|111150.7|111170.7|111145.7|111175.9|111150.9|111162|111137|30
1732622800000|2024-11-26 12:06:40|111169.8|111144.8|111166.7|111141.7|111174.7|111149.7|111161.4|111136.4|40
1732622810000|2024-11-26 12:06:50|111167|111142|111162.4|111137.4|111171|111146|111161|111136|34
1732622820000|2024-11-26 12:07:00|111162.2|111137.2|111164.5|111139.5|111165.5|111140.5|111158.8|111133.8|24
1732622830000|2024-11-26 12:07:10|111164.3|111139.3|111156.8|111131.8|111170.4|111145.4|111153.4|111128.4|29
1732622840000|2024-11-26 12:07:20|111155.4|111130.4|111156.5|111131.5|111156.5|111131.5|111152.8|111127.8|17
1732622850000|2024-11-26 12:07:30|111155.9|111130.9|111157.7|111132.7|111160.4|111135.4|111152.9|111127.9|28
1732622860000|2024-11-26 12:07:40|111157.5|111132.5|111154.4|111129.4|111159.7|111134.7|111152.2|111127.2|19
1732622870000|2024-11-26 12:07:50|111154.2|111129.2|111157.9|111132.9|111159.5|111134.5|111153.9|111128.9|19
1732622880000|2024-11-26 12:08:00|111162.5|111137.5|111132|111107|111162.5|111137.5|111131.9|111106.9|31
1732622890000|2024-11-26 12:08:10|111134.5|111109.5|111125|111100|111139.7|111114.7|111124.9|111099.9|39
1732622900000|2024-11-26 12:08:20|111125.5|111100.5|111126.2|111101.2|111133.2|111108.2|111125.5|111100.5|22
1732622910000|2024-11-26 12:08:30|111126.4|111101.4|111139.5|111114.5|111139.5|111114.5|111126.1|111101.1|14
1732622920000|2024-11-26 12:08:40|111138.4|111113.4|111140|111115|111141.3|111116.3|111135.5|111110.5|15
1732622930000|2024-11-26 12:08:50|111140.1|111115.1|111148.9|111123.9|111149.9|111124.9|111140.1|111115.1|18
1732622940000|2024-11-26 12:09:00|111147.5|111122.5|111132.8|111107.8|111147.5|111122.5|111129.6|111104.6|28
1732622950000|2024-11-26 12:09:10|111132.6|111107.6|111128.8|111103.8|111133.4|111108.4|111128.6|111103.6|26
1732622960000|2024-11-26 12:09:20|111128.1|111103.1|111128.3|111103.3|111130|111105|111127.4|111102.4|16
1732622970000|2024-11-26 12:09:30|111128.8|111103.8|111124.9|111099.9|111128.8|111103.8|111124.4|111099.4|12
1732622980000|2024-11-26 12:09:40|111126.2|111101.2|111142.8|111117.8|111144.8|111119.8|111125.6|111100.6|24
1732622990000|2024-11-26 12:09:50|111141.5|111116.5|111140|111115|111145.1|111120.1|111138.1|111113.1|29
1732623000000|2024-11-26 12:10:00|111140.1|111115.1|111128.3|111103.3|111142.5|111117.5|111126.9|111101.9|24
1732623010000|2024-11-26 12:10:10|111129.7|111104.7|111135.9|111110.9|111137.9|111112.9|111128.8|111103.8|21
1732623020000|2024-11-26 12:10:20|111136.3|111111.3|111131.7|111106.7|111138.3|111113.3|111130.3|111105.3|14
1732623030000|2024-11-26 12:10:30|111132.9|111107.9|111140.8|111115.8|111142|111117|111132.9|111107.9|14
1732623040000|2024-11-26 12:10:40|111142.8|111117.8|111142|111117|111146.1|111121.1|111139.5|111114.5|23
1732623050000|2024-11-26 12:10:50|111140.3|111115.3|111140.5|111115.5|111145.1|111120.1|111139.4|111114.4|23
1732623060000|2024-11-26 12:11:00|111139.8|111114.8|111125.5|111100.5|111139.8|111114.8|111123.8|111098.8|26
1732623070000|2024-11-26 12:11:10|111125.3|111100.3|111128.3|111103.3|111130|111105|111124.3|111099.3|29
1732623080000|2024-11-26 12:11:20|111125.5|111100.5|111124.8|111099.8|111130.7|111105.7|111121.5|111096.5|33
1732623090000|2024-11-26 12:11:30|111124.7|111099.7|111137.4|111112.4|111137.4|111112.4|111122.8|111097.8|28
1732623100000|2024-11-26 12:11:40|111137.1|111112.1|111132|111107|111137.2|111112.2|111117.9|111092.9|31
1732623110000|2024-11-26 12:11:50|111131.8|111106.8|111128.2|111103.2|111133.3|111108.3|111126.9|111101.9|23
1732623120000|2024-11-26 12:12:00|111127.4|111102.4|111136.7|111111.7|111136.7|111111.7|111125.7|111100.7|24
1732623130000|2024-11-26 12:12:10|111138.1|111113.1|111134.6|111109.6|111138.1|111113.1|111127.4|111102.4|29
1732623140000|2024-11-26 12:12:20|111133.8|111108.8|111136.4|111111.4|111136.6|111111.6|111131.9|111106.9|13
1732623150000|2024-11-26 12:12:30|111132.1|111107.1|111141.3|111116.3|111142.9|111117.9|111132.1|111107.1|20
1732623160000|2024-11-26 12:12:40|111140.2|111115.2|111109.1|111084.1|111140.2|111115.2|111108.6|111083.6|41
1732623170000|2024-11-26 12:12:50|111111|111086|111127.9|111102.9|111127.9|111102.9|111107.1|111082.1|24
1732623180000|2024-11-26 12:13:00|111129.4|111104.4|111127|111102|111129.4|111104.4|111123.5|111098.5|19
1732623190000|2024-11-26 12:13:10|111125.4|111100.4|111125.9|111100.9|111126|111101|111124.5|111099.5|11
1732623200000|2024-11-26 12:13:20|111125.2|111100.2|111121.5|111096.5|111125.2|111100.2|111119.7|111094.7|35
1732623210000|2024-11-26 12:13:30|111121.1|111096.1|111122.3|111097.3|111123.2|111098.2|111120.8|111095.8|19
1732623220000|2024-11-26 12:13:40|111100.9|111075.9|111094.6|111069.6|111102.9|111077.9|111092.3|111067.3|31
1732623230000|2024-11-26 12:13:50|111095.4|111070.4|111092.2|111067.2|111096.5|111071.5|111092.1|111067.1|28
1732623240000|2024-11-26 12:14:00|111092.1|111067.1|111064.8|111039.8|111094.2|111069.2|111063.2|111038.2|29
1732623250000|2024-11-26 12:14:10|111065.1|111040.1|111071.8|111046.8|111071.9|111046.9|111064|111039|26
1732623260000|2024-11-26 12:14:20|111069.6|111044.6|111054.2|111029.2|111071.1|111046.1|111045.8|111020.8|38
1732623270000|2024-11-26 12:14:30|111055.9|111030.9|111067.6|111042.6|111069.4|111044.4|111054.3|111029.3|42
1732623280000|2024-11-26 12:14:40|111067|111042|111060|111035|111067|111042|111060|111035|20
1732623290000|2024-11-26 12:14:50|111059.1|111034.1|111063.7|111038.7|111064.1|111039.1|111058.9|111033.9|17
1732623300000|2024-11-26 12:15:00|111062.7|111037.7|111053.2|111028.2|111062.7|111037.7|111038|111013|40
1732623310000|2024-11-26 12:15:10|111051.9|111026.9|111044.5|111019.5|111057.4|111032.4|111036.1|111011.1|38
1732623320000|2024-11-26 12:15:20|111044.3|111019.3|111019.1|110994.1|111044.3|111019.3|111019.1|110994.1|28
1732623330000|2024-11-26 12:15:30|111020.7|110995.7|111030.1|111005.1|111033.2|111008.2|111020.7|110995.7|50
1732623340000|2024-11-26 12:15:40|111029.5|111004.5|111038.5|111013.5|111046.5|111021.5|111029.5|111004.5|31
1732623350000|2024-11-26 12:15:50|111038.3|111013.3|111027.2|111002.2|111038.8|111013.8|111021.1|110996.1|27
1732623360000|2024-11-26 12:16:00|111028.2|111003.2|111038.1|110988.1|111039.2|111008.8|111012.7|110980.5|43
1732623370000|2024-11-26 12:16:10|111038.5|110988.5|110997.1|110972.1|111038.5|110993|110997.1|110972.1|51
1732623380000|2024-11-26 12:16:20|110996.9|110971.9|110988.1|110938.1|110996.9|110971.9|110973.9|110935.6|43
1732623390000|2024-11-26 12:16:30|110988.4|110938.4|111003.5|110953.5|111008.2|110958.2|110987|110937|32
1732623400000|2024-11-26 12:16:40|111003.7|110953.7|111006.2|110956.2|111009.9|110959.9|111003.7|110953.7|15
1732623410000|2024-11-26 12:16:50|111006.6|110956.6|110994.5|110944.5|111011.1|110961.1|110994.5|110944.5|21
1732623420000|2024-11-26 12:17:00|110996.2|110946.2|111011.8|110961.8|111015.3|110965.3|110992.3|110942.3|39
1732623430000|2024-11-26 12:17:10|111010.9|110960.9|110980.6|110930.6|111010.9|110960.9|110980.6|110930.6|28
1732623440000|2024-11-26 12:17:20|110980.4|110930.4|110955.9|110905.9|110986.6|110936.6|110955.4|110905.4|46
1732623450000|2024-11-26 12:17:30|110948.8|110898.8|110954.1|110904.1|110965|110915|110941.6|110891.6|61
1732623460000|2024-11-26 12:17:40|110952.5|110902.5|110931.2|110881.2|110952.5|110902.5|110925.5|110875.5|50
1732623470000|2024-11-26 12:17:50|110928.4|110878.4|110893.7|110843.7|110928.4|110878.4|110891|110841|49
1732623480000|2024-11-26 12:18:00|110891.2|110841.2|110834.1|110784.1|110892.4|110842.4|110834.1|110784.1|68
1732623490000|2024-11-26 12:18:10|110829.6|110779.6|110831|110806|110842.6|110813.2|110827.3|110777.3|65
1732623500000|2024-11-26 12:18:20|110840.3|110790.3|110825.5|110800.5|110845.5|110807.6|110823.1|110778.6|61
1732623510000|2024-11-26 12:18:30|110827.4|110802.4|110806.6|110756.6|110832.7|110802.4|110806.6|110756.6|52
1732623520000|2024-11-26 12:18:40|110814.9|110764.9|110790.7|110765.7|110817.4|110769.9|110787.5|110747|65
1732623530000|2024-11-26 12:18:50|110791.6|110766.6|110797.2|110772.2|110807.2|110777.4|110783.8|110750.9|57
1732623540000|2024-11-26 12:19:00|110797.9|110772.9|110828|110778|110831.4|110792.9|110797.9|110754.9|58
1732623550000|2024-11-26 12:19:10|110826.3|110776.3|110835.2|110785.2|110838.5|110788.5|110826.3|110776.3|59
1732623560000|2024-11-26 12:19:20|110835.3|110785.3|110846.9|110796.9|110846.9|110796.9|110827.8|110777.8|58
1732623570000|2024-11-26 12:19:30|110848.2|110798.2|110883.6|110833.6|110883.6|110833.6|110842.5|110792.5|44
1732623580000|2024-11-26 12:19:40|110883.9|110833.9|110886.1|110836.1|110891.4|110841.4|110878.5|110828.5|42
1732623590000|2024-11-26 12:19:50|110885.2|110835.2|110889|110839|110891.5|110841.5|110876.2|110826.2|39
1732623600000|2024-11-26 12:20:00|110892|110842|110879.1|110829.1|110893.9|110843.9|110875.6|110825.6|35
1732623610000|2024-11-26 12:20:10|110876.5|110826.5|110866.7|110816.7|110883.2|110833.2|110861.4|110811.4|36
1732623620000|2024-11-26 12:20:20|110864.8|110814.8|110859.2|110809.2|110866.3|110816.3|110858.6|110808.6|28
1732623630000|2024-11-26 12:20:30|110857.4|110807.4|110838|110788|110860.8|110810.8|110838|110788|51
1732623640000|2024-11-26 12:20:40|110835.1|110785.1|110835.4|110785.4|110839.6|110789.6|110822.5|110772.5|51
1732623650000|2024-11-26 12:20:50|110835|110785|110822.2|110772.2|110839.5|110789.5|110822.2|110772.2|37
1732623660000|2024-11-26 12:21:00|110823.3|110773.3|110835.8|110785.8|110837.3|110787.3|110816.8|110766.8|37
1732623670000|2024-11-26 12:21:10|110835.2|110785.2|110855.6|110805.6|110857.2|110807.2|110829.3|110779.3|46
1732623680000|2024-11-26 12:21:20|110859.6|110809.6|110861|110811|110865.7|110815.7|110850.8|110800.8|48
1732623690000|2024-11-26 12:21:30|110859.7|110809.7|110870.7|110820.7|110877.6|110827.6|110859.7|110809.7|54
1732623700000|2024-11-26 12:21:40|110870.8|110820.8|110859.2|110809.2|110873.1|110823.1|110851.8|110801.8|46
1732623710000|2024-11-26 12:21:50|110859.8|110809.8|110852.6|110802.6|110861.4|110811.4|110852.3|110802.3|25
1732623720000|2024-11-26 12:22:00|110851.3|110801.3|110835.8|110785.8|110852.9|110802.9|110835.8|110785.8|27
1732623730000|2024-11-26 12:22:10|110834.4|110784.4|110825.4|110775.4|110840.1|110790.1|110822.9|110772.9|43
1732623740000|2024-11-26 12:22:20|110824.8|110774.8|110832.7|110782.7|110832.7|110782.7|110824.6|110774.6|43
1732623750000|2024-11-26 12:22:30|110833.9|110783.9|110819.6|110794.6|110840.6|110806.3|110819.6|110780.2|36
1732623760000|2024-11-26 12:22:40|110820.5|110795.5|110817.6|110792.6|110825|110800|110811.4|110786.4|43
1732623770000|2024-11-26 12:22:50|110816.5|110791.5|110827.7|110802.7|110828.3|110803.3|110812.7|110787.7|24
1732623780000|2024-11-26 12:23:00|110827.9|110802.9|110830|110805|110844.8|110819.8|110827.9|110802.9|27
1732623790000|2024-11-26 12:23:10|110829.7|110804.7|110817.6|110792.6|110830.2|110805.2|110816.9|110791.9|23
1732623800000|2024-11-26 12:23:20|110817|110792|110834|110809|110841.2|110816.2|110816.6|110791.6|35
1732623810000|2024-11-26 12:23:30|110832.5|110807.5|110830.7|110805.7|110832.9|110807.9|110829.9|110804.9|16
1732623820000|2024-11-26 12:23:40|110829.9|110804.9|110831.7|110781.7|110831.7|110804.9|110808.1|110774.8|35
1732623830000|2024-11-26 12:23:50|110830.9|110780.9|110832|110782|110832.7|110782.7|110827.1|110777.1|36
1732623840000|2024-11-26 12:24:00|110832.4|110782.4|110839.3|110789.3|110839.6|110789.6|110825.4|110775.4|28
1732623850000|2024-11-26 12:24:10|110838.6|110788.6|110851|110801|110852.6|110802.6|110835.5|110785.5|28
1732623860000|2024-11-26 12:24:20|110849|110799|110866.2|110816.2|110867.9|110832.6|110847.3|110797.3|27
1732623870000|2024-11-26 12:24:30|110866.3|110816.3|110865.9|110815.9|110868.4|110818.4|110862.3|110812.3|28
1732623880000|2024-11-26 12:24:40|110866.5|110816.5|110860.6|110810.6|110876.9|110826.9|110860.6|110810.6|28
1732623890000|2024-11-26 12:24:50|110856.9|110806.9|110841.4|110791.4|110857.7|110807.7|110836.8|110786.8|44
1732623900000|2024-11-26 12:25:00|110841.6|110791.6|110846.9|110796.9|110860.8|110810.8|110839.6|110789.6|50
1732623910000|2024-11-26 12:25:10|110846|110796|110829.1|110779.1|110847.4|110797.4|110824.2|110774.2|46
1732623920000|2024-11-26 12:25:20|110833.9|110783.9|110840.5|110815.5|110843|110817|110827.2|110777.2|38
1732623930000|2024-11-26 12:25:30|110838.5|110813.5|110832.7|110807.7|110841.7|110816.7|110831.3|110806.3|34
1732623940000|2024-11-26 12:25:40|110833.7|110808.7|110840.3|110815.3|110844.3|110819.3|110833.7|110808.7|28
1732623950000|2024-11-26 12:25:50|110842.9|110817.9|110822.8|110797.8|110845.5|110820.5|110822.8|110797.8|33
1732623960000|2024-11-26 12:26:00|110823.7|110798.7|110827.1|110802.1|110828.9|110803.9|110819.1|110794.1|33
1732623970000|2024-11-26 12:26:10|110828.6|110803.6|110824.3|110799.3|110834.2|110809.2|110812.3|110787.3|39
1732623980000|2024-11-26 12:26:20|110823.3|110798.3|110842.9|110817.9|110842.9|110817.9|110818|110793|40
1732623990000|2024-11-26 12:26:30|110843.8|110818.8|110834.8|110809.8|110844.7|110819.7|110832.6|110807.6|32
1732624000000|2024-11-26 12:26:40|110835.4|110810.4|110853.5|110828.5|110854.8|110829.8|110835.4|110810.4|35
1732624010000|2024-11-26 12:26:50|110854.7|110829.7|110869.4|110844.4|110874.5|110849.5|110853.3|110828.3|56
1732624020000|2024-11-26 12:27:00|110868.8|110843.8|110881.4|110856.4|110882.2|110857.2|110861|110836|41
1732624030000|2024-11-26 12:27:10|110882.6|110857.6|110882.4|110857.4|110889.4|110864.4|110878.2|110853.2|36
1732624040000|2024-11-26 12:27:20|110878.7|110853.7|110877|110852|110888.7|110863.7|110872.1|110847.1|37
1732624050000|2024-11-26 12:27:30|110878.4|110853.4|110890|110865|110894.5|110869.5|110878.4|110853.4|41
1732624060000|2024-11-26 12:27:40|110888.7|110863.7|110884.2|110859.2|110888.7|110863.7|110876|110851|24
1732624070000|2024-11-26 12:27:50|110883.3|110858.3|110898.3|110873.3|110905.8|110880.8|110882|110857|40
1732624080000|2024-11-26 12:28:00|110896.7|110871.7|110888.8|110863.8|110896.7|110871.7|110888.8|110863.8|14
1732624090000|2024-11-26 12:28:10|110888.6|110863.6|110896|110871|110896.6|110871.6|110888.6|110863.6|15
1732624100000|2024-11-26 12:28:20|110897|110872|110933.8|110908.8|110934.8|110909.8|110896|110871|41
1732624110000|2024-11-26 12:28:30|110932.4|110907.4|110937.5|110912.5|110940|110915|110932|110907|25
1732624120000|2024-11-26 12:28:40|110937.1|110912.1|110938.9|110913.9|110939.9|110914.9|110933.9|110908.9|26
1732624130000|2024-11-26 12:28:50|110939.4|110914.4|110933.6|110908.6|110942.5|110917.5|110932.1|110907.1|32
1732624140000|2024-11-26 12:29:00|110934.9|110909.9|110945.2|110920.2|110945.2|110920.2|110932.8|110907.8|26
1732624150000|2024-11-26 12:29:10|110942.3|110917.3|110943.1|110918.1|110943.5|110918.5|110933.2|110908.2|19
1732624160000|2024-11-26 12:29:20|110941.8|110916.8|110928.7|110903.7|110941.8|110916.8|110923.5|110898.5|24
1732624170000|2024-11-26 12:29:30|110929.4|110904.4|110927.7|110902.7|110930.3|110905.3|110926|110901|24
1732624180000|2024-11-26 12:29:40|110927.4|110902.4|110943.7|110918.7|110946.6|110921.6|110917.2|110892.2|32
1732624190000|2024-11-26 12:29:50|110937.8|110912.8|110952.6|110927.6|110955.9|110930.9|110937.7|110912.7|29
1732624200000|2024-11-26 12:30:00|110952.2|110927.2|110950.5|110925.5|110957.3|110932.3|110950.2|110925.2|24
1732624210000|2024-11-26 12:30:10|110950.7|110925.7|110959.1|110934.1|110960.3|110935.3|110947.5|110922.5|32
1732624220000|2024-11-26 12:30:20|110958.5|110933.5|110977.8|110952.8|110977.8|110952.8|110958.5|110933.5|35
1732624230000|2024-11-26 12:30:30|110983.2|110958.2|110995.5|110970.5|110996|110971|110982.7|110957.7|22
1732624240000|2024-11-26 12:30:40|110993.4|110968.4|110989.7|110964.7|110997.4|110972.4|110989.3|110964.3|22
1732624250000|2024-11-26 12:30:50|110989|110964|111003.7|110978.7|111005.2|110980.2|110979.4|110954.4|34
1732624260000|2024-11-26 12:31:00|111003.8|110978.8|111003.2|110978.2|111004.7|110979.7|110998.7|110973.7|27
1732624270000|2024-11-26 12:31:10|111005.1|110980.1|111024.7|110999.7|111025|111000|111004.5|110979.5|23
1732624280000|2024-11-26 12:31:20|111024.6|110999.6|111009.6|110984.6|111025.2|111000.2|111008.1|110983.1|22
1732624290000|2024-11-26 12:31:30|111009.5|110984.5|110985.2|110960.2|111010.9|110985.9|110980.4|110955.4|29
1732624300000|2024-11-26 12:31:40|110985|110960|110981.9|110956.9|110985|110960|110981.1|110956.1|17
1732624310000|2024-11-26 12:31:50|110981.4|110956.4|110941.8|110916.8|110982.3|110957.3|110940.1|110905.4|32
1732624320000|2024-11-26 12:32:00|110940.2|110915.2|110938.7|110913.7|110947.8|110922.8|110931.1|110906.1|48
1732624330000|2024-11-26 12:32:10|110934.5|110909.5|110892.9|110867.9|110937.5|110912.5|110892.9|110867.9|56
1732624340000|2024-11-26 12:32:20|110896.4|110871.4|110877.9|110852.9|110900.7|110875.7|110877.9|110852.9|55
1732624350000|2024-11-26 12:32:30|110882.5|110857.5|110885|110860|110886|110861|110870.4|110845.4|33
1732624360000|2024-11-26 12:32:40|110883.8|110858.8|110888.2|110863.2|110891.6|110866.6|110883.8|110858.8|26
1732624370000|2024-11-26 12:32:50|110888.1|110863.1|110888.4|110863.4|110892.5|110867.5|110886.5|110861.5|27
1732624380000|2024-11-26 12:33:00|110888.6|110863.6|110898.1|110873.1|110910.2|110885.2|110888.6|110863.6|41
1732624390000|2024-11-26 12:33:10|110897.8|110872.8|110909.1|110884.1|110914.8|110889.8|110896.1|110871.1|31
1732624400000|2024-11-26 12:33:20|110906.2|110881.2|110900.9|110875.9|110906.2|110881.2|110897.8|110872.8|25
1732624410000|2024-11-26 12:33:30|110900.4|110875.4|110899.6|110874.6|110900.6|110875.6|110898.2|110873.2|17
1732624420000|2024-11-26 12:33:40|110898.4|110873.4|110888.6|110863.6|110898.6|110873.6|110881.3|110856.3|37
1732624430000|2024-11-26 12:33:50|110890.1|110865.1|110894.9|110869.9|110898.4|110873.4|110890.1|110865.1|19
1732624440000|2024-11-26 12:34:00|110894.1|110869.1|110909.3|110884.3|110914.2|110889.2|110894.1|110869.1|33
1732624450000|2024-11-26 12:34:10|110907.3|110882.3|110890.8|110865.8|110910.3|110885.3|110888.9|110863.9|36
1732624460000|2024-11-26 12:34:20|110889.2|110864.2|110883.4|110858.4|110892.9|110867.9|110877.7|110852.7|25
1732624470000|2024-11-26 12:34:30|110882.5|110857.5|110906.9|110881.9|110908|110883|110879.9|110854.9|30
1732624480000|2024-11-26 12:34:40|110905.3|110880.3|110911.6|110886.6|110911.6|110886.6|110904.5|110879.5|37
1732624490000|2024-11-26 12:34:50|110911.5|110886.5|110927|110902|110927|110902|110909.6|110884.6|25
1732624500000|2024-11-26 12:35:00|110926.8|110901.8|110918.8|110893.8|110931.2|110906.2|110917.4|110892.4|23
1732624510000|2024-11-26 12:35:10|110917.4|110892.4|110914.5|110889.5|110917.4|110892.4|110906.7|110881.7|35
1732624520000|2024-11-26 12:35:20|110915.8|110890.8|110899.6|110874.6|110922|110897|110897|110872|35
1732624530000|2024-11-26 12:35:30|110900.4|110875.4|110901.5|110876.5|110901.5|110876.5|110898.6|110873.6|17
1732624540000|2024-11-26 12:35:40|110900.6|110875.6|110906.2|110881.2|110913.1|110888.1|110892.3|110867.3|32
1732624550000|2024-11-26 12:35:50|110904.8|110879.8|110908.5|110883.5|110908.5|110883.5|110896|110871|39
1732624560000|2024-11-26 12:36:00|110909.9|110884.9|110900.7|110875.7|110914.3|110889.3|110899|110874|27
1732624570000|2024-11-26 12:36:10|110901.1|110876.1|110902.9|110877.9|110904.5|110879.5|110898.1|110873.1|25
1732624580000|2024-11-26 12:36:20|110903.5|110878.5|110908|110883|110913.2|110888.2|110903.5|110878.5|23
1732624590000|2024-11-26 12:36:30|110908.2|110883.2|110909|110884|110919.7|110894.7|110907.7|110882.7|30
1732624600000|2024-11-26 12:36:40|110907.6|110882.6|110901.9|110876.9|110907.8|110882.8|110901.9|110876.9|24
1732624610000|2024-11-26 12:36:50|110900.6|110875.6|110878.5|110853.5|110903|110878|110876.1|110851.1|43
1732624620000|2024-11-26 12:37:00|110878|110853|110887.5|110862.5|110892.2|110867.2|110878|110853|50
1732624630000|2024-11-26 12:37:10|110887.7|110862.7|110898.3|110873.3|110900.6|110875.6|110875|110850|34
1732624640000|2024-11-26 12:37:20|110897.1|110872.1|110878.9|110853.9|110899.2|110874.2|110876.4|110851.4|39
1732624650000|2024-11-26 12:37:30|110879.8|110854.8|110877.3|110852.3|110883.6|110858.6|110875.6|110850.6|38
1732624660000|2024-11-26 12:37:40|110878.9|110853.9|110876.6|110851.6|110887.7|110862.7|110875.9|110850.9|27
1732624670000|2024-11-26 12:37:50|110878.6|110853.6|110877.9|110852.9|110883.6|110858.6|110872.2|110847.2|42
1732624680000|2024-11-26 12:38:00|110876.1|110851.1|110846.3|110821.3|110877.5|110852.5|110845|110820|55
1732624690000|2024-11-26 12:38:10|110845.5|110820.5|110841.8|110816.8|110850.4|110825.4|110841.8|110816.8|32
1732624700000|2024-11-26 12:38:20|110841.9|110816.9|110838|110788|110846|110821|110815.5|110780|36
1732624710000|2024-11-26 12:38:30|110837.8|110787.8|110837.3|110787.3|110842.9|110792.9|110831.8|110781.8|50
1732624720000|2024-11-26 12:38:40|110838.1|110788.1|110843.6|110793.6|110844.5|110794.5|110838.1|110788.1|25
1732624730000|2024-11-26 12:38:50|110841.9|110791.9|110834.2|110809.2|110843.4|110812.5|110827.9|110789.2|36
1732624740000|2024-11-26 12:39:00|110834.3|110809.3|110824.4|110799.4|110835.4|110810.4|110819.8|110794.8|36
1732624750000|2024-11-26 12:39:10|110824.5|110799.5|110832.9|110807.9|110835|110810|110819.3|110794.3|20
1732624760000|2024-11-26 12:39:20|110833.3|110808.3|110848.7|110823.7|110850.2|110825.2|110833.3|110808.3|28
1732624770000|2024-11-26 12:39:30|110850.7|110825.7|110868.3|110843.3|110868.4|110843.4|110850.7|110825.7|42
1732624780000|2024-11-26 12:39:40|110869.7|110844.7|110878.8|110853.8|110880.7|110855.7|110869.7|110844.7|21
1732624790000|2024-11-26 12:39:50|110880.1|110855.1|110866.2|110841.2|110883.4|110858.4|110863.9|110838.9|34
1732624800000|2024-11-26 12:40:00|110866.3|110841.3|110878.6|110853.6|110880.7|110855.7|110866.3|110841.3|30
1732624810000|2024-11-26 12:40:10|110878.9|110853.9|110879.5|110854.5|110885.8|110860.8|110873.6|110848.6|22
1732624820000|2024-11-26 12:40:20|110879.4|110854.4|110871|110846|110879.4|110854.4|110864.9|110839.9|19
1732624830000|2024-11-26 12:40:30|110867.8|110842.8|110871.4|110846.4|110875|110850|110862.1|110837.1|28
1732624840000|2024-11-26 12:40:40|110871.1|110846.1|110869.8|110844.8|110873.4|110848.4|110868.5|110843.5|23
1732624850000|2024-11-26 12:40:50|110871|110846|110878.4|110853.4|110879.3|110854.3|110868.8|110843.8|18
1732624860000|2024-11-26 12:41:00|110878.9|110853.9|110889.4|110864.4|110899.5|110874.5|110875.8|110850.8|42
1732624870000|2024-11-26 12:41:10|110886.9|110861.9|110895.7|110870.7|110895.8|110870.8|110886.9|110861.9|39
1732624880000|2024-11-26 12:41:20|110896.1|110871.1|110903.3|110878.3|110908.9|110883.9|110894.6|110869.6|40
1732624890000|2024-11-26 12:41:30|110903.1|110878.1|110898.9|110873.9|110906.8|110881.8|110898.9|110873.9|30
1732624900000|2024-11-26 12:41:40|110899.1|110874.1|110896.8|110871.8|110902.6|110877.6|110892|110867|27
1732624910000|2024-11-26 12:41:50|110894.9|110869.9|110907|110882|110907.4|110882.4|110894.9|110869.9|27
1732624920000|2024-11-26 12:42:00|110907.7|110882.7|110922.3|110897.3|110926.6|110901.6|110907.7|110882.7|33
1732624930000|2024-11-26 12:42:10|110920.5|110895.5|110915.2|110890.2|110933.9|110908.9|110915.2|110890.2|53
1732624940000|2024-11-26 12:42:20|110913.4|110888.4|110928.9|110903.9|110933.6|110908.6|110913.4|110888.4|36
1732624950000|2024-11-26 12:42:30|110927.7|110902.7|110940.4|110915.4|110942.5|110917.5|110927.4|110902.4|25
1732624960000|2024-11-26 12:42:40|110940.7|110915.7|110954.6|110929.6|110960.2|110935.2|110939|110914|35
1732624970000|2024-11-26 12:42:50|110954.5|110929.5|110944.2|110919.2|110954.5|110929.5|110941.9|110916.9|23
1732624980000|2024-11-26 12:43:00|110943.7|110918.7|110929.7|110904.7|110944.3|110919.3|110925.5|110900.5|36
1732624990000|2024-11-26 12:43:10|110926.9|110901.9|110933.4|110908.4|110935.8|110910.8|110926.9|110901.9|34
1732625000000|2024-11-26 12:43:20|110933.3|110908.3|110951.2|110926.2|110952.6|110927.6|110925.1|110900.1|54
1732625010000|2024-11-26 12:43:30|110949.6|110924.6|110941.3|110916.3|110951.5|110926.5|110935.2|110910.2|31
1732625020000|2024-11-26 12:43:40|110942.6|110917.6|110940.8|110915.8|110943.8|110918.8|110936.6|110911.6|26
1732625030000|2024-11-26 12:43:50|110940.1|110915.1|110934.2|110909.2|110940.1|110915.1|110933.9|110908.9|16
1732625040000|2024-11-26 12:44:00|110930.5|110905.5|110950.5|110925.5|110952.5|110927.5|110930.5|110905.5|32
1732625050000|2024-11-26 12:44:10|110950.1|110925.1|110940.9|110915.9|110950.1|110925.1|110938.6|110913.6|27
1732625060000|2024-11-26 12:44:20|110942.1|110917.1|110940.2|110915.2|110943.7|110918.7|110938.7|110913.7|11
1732625070000|2024-11-26 12:44:30|110940.3|110915.3|110932.9|110907.9|110946.9|110921.9|110929.8|110904.8|24
1732625080000|2024-11-26 12:44:40|110933|110908|110921.6|110896.6|110933|110908|110919.1|110894.1|19
1732625090000|2024-11-26 12:44:50|110920.9|110895.9|110921.5|110896.5|110924.2|110899.2|110909.1|110884.1|24
1732625100000|2024-11-26 12:45:00|110920.8|110895.8|110922.4|110897.4|110923.6|110898.6|110916.6|110891.6|22
1732625110000|2024-11-26 12:45:10|110922.3|110897.3|110914.5|110889.5|110922.3|110897.3|110913.9|110888.9|20
1732625120000|2024-11-26 12:45:20|110914.8|110889.8|110917.9|110892.9|110919.2|110894.2|110910.2|110885.2|21
1732625130000|2024-11-26 12:45:30|110917.7|110892.7|110915.4|110890.4|110918|110893|110913|110888|19
1732625140000|2024-11-26 12:45:40|110915.9|110890.9|110917.5|110892.5|110921.7|110896.7|110915.9|110890.9|10
1732625150000|2024-11-26 12:45:50|110918.3|110893.3|110916.7|110891.7|110918.7|110893.7|110914.8|110889.8|18
1732625160000|2024-11-26 12:46:00|110918|110893|110919.9|110894.9|110929.2|110904.2|110917.3|110892.3|24
1732625170000|2024-11-26 12:46:10|110919.1|110894.1|110949.6|110924.6|110951.2|110926.2|110919.1|110894.1|26
1732625180000|2024-11-26 12:46:20|110947|110922|110943.1|110918.1|110948|110923|110941.8|110916.8|27
1732625190000|2024-11-26 12:46:30|110945.2|110920.2|110949.8|110924.8|110950.2|110925.2|110941.2|110916.2|37
1732625200000|2024-11-26 12:46:40|110948.3|110923.3|110918.8|110893.8|110949.7|110924.7|110916.4|110891.4|40
1732625210000|2024-11-26 12:46:50|110916.7|110891.7|110929.1|110904.1|110929.7|110904.7|110914.5|110889.5|31
1732625220000|2024-11-26 12:47:00|110928.8|110903.8|110929.4|110904.4|110930.3|110905.3|110927.5|110902.5|16
1732625230000|2024-11-26 12:47:10|110929.6|110904.6|110931.8|110906.8|110932.2|110907.2|110928.1|110903.1|20
1732625240000|2024-11-26 12:47:20|110930.4|110905.4|110926.9|110901.9|110930.4|110905.4|110925.2|110900.2|20
1732625250000|2024-11-26 12:47:30|110927|110902|110926.4|110901.4|110928.8|110903.8|110915.1|110890.1|41
1732625260000|2024-11-26 12:47:40|110926.2|110901.2|110924.5|110899.5|110926.3|110901.3|110922.6|110897.6|28
1732625270000|2024-11-26 12:47:50|110923.7|110898.7|110935.9|110910.9|110936.6|110911.6|110923|110898|15
1732625280000|2024-11-26 12:48:00|110934.5|110909.5|110941.5|110916.5|110944.2|110919.2|110934.5|110909.5|23
1732625290000|2024-11-26 12:48:10|110943.9|110918.9|110940.8|110915.8|110953.4|110928.4|110939.5|110914.5|44
1732625300000|2024-11-26 12:48:20|110942.1|110917.1|110939.8|110914.8|110942.1|110917.1|110935.8|110910.8|19
1732625310000|2024-11-26 12:48:30|110940.2|110915.2|110940.3|110915.3|110942.9|110917.9|110937.1|110912.1|24
1732625320000|2024-11-26 12:48:40|110941.6|110916.6|110957.2|110932.2|110959.2|110934.2|110941.3|110916.3|22
1732625330000|2024-11-26 12:48:50|110955.6|110930.6|110955.8|110930.8|110960.8|110935.8|110952.3|110927.3|34
1732625340000|2024-11-26 12:49:00|110957.3|110932.3|110956.5|110931.5|110958.4|110933.4|110954.4|110929.4|23
1732625350000|2024-11-26 12:49:10|110955.5|110930.5|110954.6|110929.6|110958.6|110933.6|110952.9|110927.9|25
1732625360000|2024-11-26 12:49:20|110956.2|110931.2|110961.9|110936.9|110962.9|110937.9|110953.9|110928.9|35
1732625370000|2024-11-26 12:49:30|110961.8|110936.8|110962.3|110937.3|110962.3|110937.3|110958.9|110933.9|21
1732625380000|2024-11-26 12:49:40|110962.4|110937.4|110988.4|110963.4|110988.4|110963.4|110962.4|110937.4|33
1732625390000|2024-11-26 12:49:50|110989.7|110964.7|110992.9|110967.9|110992.9|110967.9|110988.2|110963.2|17
1732625400000|2024-11-26 12:50:00|110994.1|110969.1|111000.3|110975.3|111001.8|110976.8|110994.1|110969.1|16
1732625410000|2024-11-26 12:50:10|111001.7|110976.7|111019|110994|111021.4|110996.4|111001.7|110976.7|27
1732625420000|2024-11-26 12:50:20|111019.9|110994.9|111000|110975|111019.9|110994.9|110999.3|110974.3|30
1732625430000|2024-11-26 12:50:30|110999.9|110974.9|110999.2|110974.2|111001.5|110976.5|110996.3|110971.3|12
1732625440000|2024-11-26 12:50:40|110997.9|110972.9|110999.5|110974.5|111000.5|110975.5|110993.8|110968.8|26
1732625450000|2024-11-26 12:50:50|110998.1|110973.1|110989.8|110964.8|111000.7|110975.7|110989.8|110964.8|18
1732625460000|2024-11-26 12:51:00|110988.6|110963.6|110991.4|110966.4|110992.1|110967.1|110987.8|110962.8|18
1732625470000|2024-11-26 12:51:10|110988.4|110963.4|110989.5|110964.5|110993|110968|110974|110949|37
1732625480000|2024-11-26 12:51:20|110993.5|110968.5|110996.8|110971.8|110996.8|110971.8|110991.9|110966.9|20
1732625490000|2024-11-26 12:51:30|110995.9|110970.9|110991.7|110966.7|110999.4|110974.4|110991.3|110966.3|12
1732625500000|2024-11-26 12:51:40|110993|110968|110990.6|110965.6|110995.3|110970.3|110988.7|110963.7|20
1732625510000|2024-11-26 12:51:50|110991.5|110966.5|110988.4|110963.4|110992.7|110967.7|110986.7|110961.7|18
1732625520000|2024-11-26 12:52:00|110989.8|110964.8|110997.6|110972.6|111003.3|110978.3|110989|110964|16
1732625530000|2024-11-26 12:52:10|110996.5|110971.5|110991.6|110966.6|110996.5|110971.5|110989.1|110964.1|15
1732625540000|2024-11-26 12:52:20|110989|110964|110972.3|110947.3|110990|110965|110972.3|110947.3|16
1732625550000|2024-11-26 12:52:30|110971.8|110946.8|110963|110938|110971.8|110946.8|110962.9|110937.9|10
1732625560000|2024-11-26 12:52:40|110964.2|110939.2|110955.7|110930.7|110964.2|110939.2|110953.4|110928.4|17
1732625570000|2024-11-26 12:52:50|110954.6|110929.6|110950.4|110925.4|110954.6|110929.6|110947.4|110922.4|18
1732625580000|2024-11-26 12:53:00|110951.4|110926.4|110935.5|110910.5|110951.4|110926.4|110930.7|110905.7|16
1732625590000|2024-11-26 12:53:10|110938.6|110913.6|110947.9|110922.9|110952.9|110927.9|110938.6|110913.6|27
1732625600000|2024-11-26 12:53:20|110946.5|110921.5|110913.2|110888.2|110946.5|110921.5|110907.2|110882.2|22
1732625610000|2024-11-26 12:53:30|110912.3|110887.3|110937.9|110912.9|110942.7|110917.7|110912.3|110887.3|30
1732625620000|2024-11-26 12:53:40|110937.3|110912.3|110934.6|110909.6|110942.4|110917.4|110927.3|110902.3|40
1732625630000|2024-11-26 12:53:50|110933.7|110908.7|110949.3|110924.3|110949.3|110924.3|110931|110906|29
1732625640000|2024-11-26 12:54:00|110951.4|110926.4|110980.1|110955.1|110980.1|110955.1|110951.4|110926.4|29
1732625650000|2024-11-26 12:54:10|110981.2|110956.2|110978.5|110953.5|110982.1|110957.1|110975.8|110950.8|19
1732625660000|2024-11-26 12:54:20|110980.3|110955.3|110974.8|110949.8|110983|110958|110973.5|110948.5|22
1732625670000|2024-11-26 12:54:30|110974.3|110949.3|110970.3|110945.3|110980.3|110955.3|110970.3|110945.3|17
1732625680000|2024-11-26 12:54:40|110974.1|110949.1|110974.8|110949.8|110977.9|110952.9|110973.5|110948.5|17
1732625690000|2024-11-26 12:54:50|110975|110950|110974.4|110949.4|110979.6|110954.6|110973.2|110948.2|23
1732625700000|2024-11-26 12:55:00|110970.1|110945.1|110959.7|110934.7|110976.5|110951.5|110959.7|110934.7|34
1732625710000|2024-11-26 12:55:10|110959.4|110934.4|110985.1|110960.1|110987.8|110962.8|110959.4|110934.4|34
1732625720000|2024-11-26 12:55:20|110983.2|110958.2|110987.5|110962.5|110987.5|110962.5|110979|110954|25
1732625730000|2024-11-26 12:55:30|110987.3|110962.3|110980.1|110955.1|110987.4|110962.4|110978.5|110953.5|18
1732625740000|2024-11-26 12:55:40|110983.8|110958.8|110990.6|110965.6|110992|110967|110983.8|110958.8|22
1732625750000|2024-11-26 12:55:50|110990.3|110965.3|110984.7|110959.7|110990.3|110965.3|110983.9|110958.9|17
1732625760000|2024-11-26 12:56:00|110985.6|110960.6|110990.8|110965.8|110990.8|110965.8|110985.6|110960.6|16
1732625770000|2024-11-26 12:56:10|110991.7|110966.7|110983.4|110958.4|110991.7|110966.7|110980.7|110955.7|21
1732625780000|2024-11-26 12:56:20|110984.2|110959.2|110994.6|110969.6|110994.6|110969.6|110981.4|110956.4|20
1732625790000|2024-11-26 12:56:30|110999|110974|111007.9|110982.9|111009|110984|110999|110974|12
1732625800000|2024-11-26 12:56:40|111007.1|110982.1|111007.3|110982.3|111013.1|110988.1|111007.1|110982.1|18
1732625810000|2024-11-26 12:56:50|111007.1|110982.1|111011.8|110986.8|111011.8|110986.8|111002.4|110977.4|24
1732625820000|2024-11-26 12:57:00|111012.8|110987.8|111010.9|110985.9|111018.4|110993.4|111010.9|110985.9|23
1732625830000|2024-11-26 12:57:10|111011.8|110986.8|111008.1|110983.1|111019.4|110994.4|111005.2|110980.2|28
1732625840000|2024-11-26 12:57:20|111007.1|110982.1|110999.5|110974.5|111007.1|110982.1|110997.2|110972.2|21
1732625850000|2024-11-26 12:57:30|110986|110961|110971.9|110946.9|110991|110966|110966.6|110941.6|31
1732625860000|2024-11-26 12:57:40|110972.8|110947.8|110980.6|110955.6|110985.3|110960.3|110969.8|110944.8|33
1732625870000|2024-11-26 12:57:50|110981.4|110956.4|110978.7|110953.7|110984.1|110959.1|110974.8|110949.8|25
1732625880000|2024-11-26 12:58:00|110977.9|110952.9|110998|110973|111000.1|110975.1|110977.9|110952.9|32
1732625890000|2024-11-26 12:58:10|110997.1|110972.1|110994.6|110969.6|110999.6|110974.6|110992.8|110967.8|18
1732625900000|2024-11-26 12:58:20|110992.4|110967.4|110983.8|110958.8|110994.6|110969.6|110982.8|110957.8|16
1732625910000|2024-11-26 12:58:30|110985|110960|110987.7|110962.7|110987.7|110962.7|110984.4|110959.4|13
1732625920000|2024-11-26 12:58:40|110987.5|110962.5|110992.6|110967.6|110992.6|110967.6|110987.3|110962.3|13
1732625930000|2024-11-26 12:58:50|110993.2|110968.2|111003.7|110978.7|111010.1|110985.1|110993.2|110968.2|20
1732625940000|2024-11-26 12:59:00|111004.1|110979.1|111003.3|110978.3|111008.1|110983.1|110997.2|110972.2|24
1732625950000|2024-11-26 12:59:10|111003.2|110978.2|111005|110980|111005|110980|111002.9|110977.9|7
1732625960000|2024-11-26 12:59:20|111002.2|110977.2|111008.6|110983.6|111009.4|110984.4|111002.2|110977.2|17
1732625970000|2024-11-26 12:59:30|111011.1|110986.1|111013.4|110988.4|111018.1|110993.1|111011.1|110986.1|16
1732625980000|2024-11-26 12:59:40|111014.3|110989.3|111008.1|110983.1|111017.2|110992.2|111008.1|110983.1|17
1732625990000|2024-11-26 12:59:50|111008|110983|111006.4|110981.4|111009.4|110984.4|111005.5|110980.5|14
1732626000000|2024-11-26 13:00:00|111008.4|110983.4|110982|110957|111008.4|110983.4|110963.6|110938.6|39
1732626010000|2024-11-26 13:00:10|110979.9|110954.9|110996|110971|110999.7|110974.7|110979.9|110954.9|32
1732626020000|2024-11-26 13:00:20|110997.3|110972.3|111014.3|110989.3|111016.7|110991.7|110996|110971|30
1732626030000|2024-11-26 13:00:30|111013.3|110988.3|111006.6|110981.6|111014.3|110989.3|111004.9|110979.9|27
1732626040000|2024-11-26 13:00:40|111006.5|110981.5|110999.2|110974.2|111006.6|110981.6|110988.6|110963.6|37
1732626050000|2024-11-26 13:00:50|110999.7|110974.7|111007.5|110982.5|111011.5|110986.5|110998.6|110973.6|29
1732626060000|2024-11-26 13:01:00|111005|110980|111030.4|111005.4|111039.4|111014.4|111005|110980|44
1732626070000|2024-11-26 13:01:10|111031.5|111006.5|111012|110987|111037.7|111012.7|111008.2|110983.2|48
1732626080000|2024-11-26 13:01:20|111012.8|110987.8|111024|110999|111027.7|111002.7|111005.8|110980.8|59
1732626090000|2024-11-26 13:01:30|111021.7|110996.7|111006.6|110981.6|111021.7|110996.7|111002.1|110977.1|48
1732626100000|2024-11-26 13:01:40|111005.7|110980.7|111034.1|111009.1|111037.3|111012.3|110983.3|110958.3|53
1732626110000|2024-11-26 13:01:50|111032.8|111007.8|111017.3|110992.3|111032.8|111007.8|111015.3|110990.3|35
1732626120000|2024-11-26 13:02:00|111020.9|110995.9|111020|110995|111024.8|110999.8|111010.8|110985.8|31
1732626130000|2024-11-26 13:02:10|111023.4|110998.4|111043.7|111018.7|111043.7|111018.7|111023.4|110998.4|19
1732626140000|2024-11-26 13:02:20|111042.6|111017.6|111043.6|111018.6|111043.6|111018.6|111031.1|111006.1|25
1732626150000|2024-11-26 13:02:30|111044.1|111019.1|111084.8|111059.8|111084.8|111059.8|111040.4|111015.4|20
1732626160000|2024-11-26 13:02:40|111083.6|111058.6|111086.9|111061.9|111092.8|111067.8|111077.2|111052.2|40
1732626170000|2024-11-26 13:02:50|111086.3|111061.3|111038.7|111013.7|111086.3|111061.3|111036.1|111011.1|33
1732626180000|2024-11-26 13:03:00|111039.5|111014.5|111029|111004|111055|111030|111025.9|111000.9|35
1732626190000|2024-11-26 13:03:10|111030.2|111005.2|111034.6|111009.6|111035.5|111010.5|111027.2|111002.2|29
1732626200000|2024-11-26 13:03:20|111032.9|111007.9|111007.9|110982.9|111032.9|111007.9|111001.1|110976.1|42
1732626210000|2024-11-26 13:03:30|111009.4|110984.4|110977.7|110952.7|111009.4|110984.4|110975|110950|43
1732626220000|2024-11-26 13:03:40|110977.2|110952.2|110978.8|110953.8|110981.3|110956.3|110973.1|110948.1|16
1732626230000|2024-11-26 13:03:50|110979.7|110954.7|110985.6|110960.6|110990.9|110965.9|110974.4|110949.4|32
1732626240000|2024-11-26 13:04:00|110984.9|110959.9|110959.4|110934.4|110987.2|110962.2|110956.7|110931.7|40
1732626250000|2024-11-26 13:04:10|110960.1|110935.1|110936.2|110911.2|110962.7|110937.7|110935.3|110910.3|31
1732626260000|2024-11-26 13:04:20|110934.5|110909.5|110922.2|110897.2|110934.5|110909.5|110922.2|110897.2|29
1732626270000|2024-11-26 13:04:30|110921.2|110896.2|110953.4|110928.4|110954.3|110929.3|110921.2|110896.2|34
1732626280000|2024-11-26 13:04:40|110952.2|110927.2|110937.5|110912.5|110952.2|110927.2|110937.5|110912.5|31
1732626290000|2024-11-26 13:04:50|110938.8|110913.8|110939.4|110914.4|110943.9|110918.9|110936.5|110911.5|24
1732626300000|2024-11-26 13:05:00|110939.9|110914.9|110953.8|110928.8|110958.9|110933.9|110930.9|110905.9|31
1732626310000|2024-11-26 13:05:10|110959.3|110934.3|110991.7|110966.7|110991.7|110966.7|110959.3|110934.3|22
1732626320000|2024-11-26 13:05:20|110990.7|110965.7|111012.2|110987.2|111015.6|110990.6|110990.7|110965.7|29
1732626330000|2024-11-26 13:05:30|111010.1|110985.1|111003.9|110978.9|111016.7|110991.7|111002.8|110977.8|21
1732626340000|2024-11-26 13:05:40|111002.7|110977.7|110993.6|110968.6|111002.7|110977.7|110991.1|110966.1|16
1732626350000|2024-11-26 13:05:50|110993.2|110968.2|110988.3|110963.3|110994|110969|110975.3|110950.3|46
1732626360000|2024-11-26 13:06:00|110988.4|110963.4|110974.9|110949.9|110989.3|110964.3|110973.7|110948.7|33
1732626370000|2024-11-26 13:06:10|110975.7|110950.7|110987|110962|110987|110962|110971.9|110946.9|32
1732626380000|2024-11-26 13:06:20|110987.5|110962.5|110978.7|110953.7|110996.2|110971.2|110974.8|110949.8|42
1732626390000|2024-11-26 13:06:30|110978.2|110953.2|110980.3|110955.3|110987.1|110962.1|110978.2|110953.2|39
1732626400000|2024-11-26 13:06:40|110979.3|110954.3|110985.6|110960.6|110992.2|110967.2|110973.4|110948.4|50
1732626410000|2024-11-26 13:06:50|110984.2|110959.2|111002.1|110977.1|111002.1|110977.1|110983.6|110958.6|35
1732626420000|2024-11-26 13:07:00|111001.7|110976.7|111016.8|110991.8|111018.9|110993.9|111001.7|110976.7|18
1732626430000|2024-11-26 13:07:10|111016.5|110991.5|111016.6|110991.6|111017.7|110992.7|111015.6|110990.6|6
1732626440000|2024-11-26 13:07:20|111017.8|110992.8|111043.9|111018.9|111046.8|111021.8|111016|110991|39
1732626450000|2024-11-26 13:07:30|111043.1|111018.1|111061.1|111036.1|111062|111037|111040.7|111015.7|28
1732626460000|2024-11-26 13:07:40|111061|111036|111067.1|111042.1|111075.5|111050.5|111054.5|111029.5|32
1732626470000|2024-11-26 13:07:50|111067.7|111042.7|111072.6|111047.6|111074.5|111049.5|111067.7|111042.7|18
1732626480000|2024-11-26 13:08:00|111071.3|111046.3|111074.1|111049.1|111074.1|111049.1|111068.3|111043.3|20
1732626490000|2024-11-26 13:08:10|111075.4|111050.4|111090.4|111065.4|111090.8|111065.8|111074.8|111049.8|20
1732626500000|2024-11-26 13:08:20|111087.5|111062.5|111082.2|111057.2|111094.6|111069.6|111080.1|111055.1|25
1732626510000|2024-11-26 13:08:30|111082.1|111057.1|111066.8|111041.8|111082.1|111057.1|111057.5|111032.5|27
1732626520000|2024-11-26 13:08:40|111065.7|111040.7|111056.7|111031.7|111065.7|111040.7|111054.9|111029.9|8
1732626530000|2024-11-26 13:08:50|111055.6|111030.6|111041.5|111016.5|111055.6|111030.6|111036.1|111011.1|30
1732626540000|2024-11-26 13:09:00|111040.6|111015.6|111013.4|110988.4|111040.6|111015.6|111013.4|110988.4|24
1732626550000|2024-11-26 13:09:10|111014.3|110989.3|111021.1|110996.1|111021.9|110996.9|111014.3|110989.3|15
1732626560000|2024-11-26 13:09:20|111025.2|111000.2|111031.2|111006.2|111034.5|111009.5|111018.4|110993.4|31
1732626570000|2024-11-26 13:09:30|111027.6|111002.6|111038.2|111013.2|111043.6|111018.6|111016.9|110991.9|30
1732626580000|2024-11-26 13:09:40|111037.4|111012.4|111041.3|111016.3|111041.3|111016.3|111032.7|111007.7|14
1732626590000|2024-11-26 13:09:50|111041.7|111016.7|111027.2|111002.2|111041.7|111016.7|111021.4|110996.4|14
1732626600000|2024-11-26 13:10:00|111028|111003|111028|111003|111051|111026|111026.2|111001.2|27
1732626610000|2024-11-26 13:10:10|111027|111002|111031.6|111006.6|111036.5|111011.5|111023|110998|17
1732626620000|2024-11-26 13:10:20|111032.5|111007.5|111044.4|111019.4|111046.1|111021.1|111032.5|111007.5|12
1732626630000|2024-11-26 13:10:30|111042.2|111017.2|111047.4|111022.4|111047.4|111022.4|111037.4|111012.4|17
1732626640000|2024-11-26 13:10:40|111046.6|111021.6|111052.7|111027.7|111054.6|111029.6|111037.4|111012.4|31
1732626650000|2024-11-26 13:10:50|111053|111028|111054.8|111029.8|111061.1|111036.1|111052.7|111027.7|23
1732626660000|2024-11-26 13:11:00|111056|111031|111060.4|111035.4|111068.8|111043.8|111056|111031|22
1732626670000|2024-11-26 13:11:10|111060.9|111035.9|111069.5|111044.5|111074.8|111049.8|111060.2|111035.2|32
1732626680000|2024-11-26 13:11:20|111068.3|111043.3|111082.3|111057.3|111082.3|111057.3|111065.6|111040.6|34
1732626690000|2024-11-26 13:11:30|111081.8|111056.8|111102.3|111077.3|111102.3|111077.3|111081.8|111056.8|25
1732626700000|2024-11-26 13:11:40|111102.4|111077.4|111099|111074|111107.9|111082.9|111098.4|111073.4|29
1732626710000|2024-11-26 13:11:50|111097.9|111072.9|111077|111052|111097.9|111072.9|111075.8|111050.8|29
1732626720000|2024-11-26 13:12:00|111074.9|111049.9|111065.1|111040.1|111088|111063|111063|111038|36
1732626730000|2024-11-26 13:12:10|111066.9|111041.9|111068.3|111043.3|111087.2|111062.2|111065.2|111040.2|22
1732626740000|2024-11-26 13:12:20|111067.4|111042.4|111057.3|111032.3|111067.6|111042.6|111054.5|111029.5|22
1732626750000|2024-11-26 13:12:30|111055.7|111030.7|111052.8|111027.8|111055.9|111030.9|111044.9|111019.9|23
1732626760000|2024-11-26 13:12:40|111051.5|111026.5|111038.7|111013.7|111051.5|111026.5|111038.7|111013.7|28
1732626770000|2024-11-26 13:12:50|111039.2|111014.2|111047.6|111022.6|111048.9|111023.9|111039.2|111014.2|18
1732626780000|2024-11-26 13:13:00|111049.3|111024.3|111057.5|111032.5|111057.5|111032.5|111045|111020|28
1732626790000|2024-11-26 13:13:10|111062.3|111037.3|111069.7|111044.7|111072.6|111047.6|111052.8|111027.8|39
1732626800000|2024-11-26 13:13:20|111072.1|111047.1|111072.2|111047.2|111077.5|111052.5|111067.1|111042.1|28
1732626810000|2024-11-26 13:13:30|111074.1|111049.1|111062.9|111037.9|111074.4|111049.4|111058.4|111033.4|31
1732626820000|2024-11-26 13:13:40|111061.6|111036.6|111057.2|111032.2|111064.1|111039.1|111055.5|111030.5|25
1732626830000|2024-11-26 13:13:50|111058.4|111033.4|111059.6|111034.6|111069.4|111044.4|111058.2|111033.2|35
1732626840000|2024-11-26 13:14:00|111060.6|111035.6|111058.9|111033.9|111063.1|111038.1|111050.4|111025.4|27
1732626850000|2024-11-26 13:14:10|111057.9|111032.9|111061.3|111036.3|111069.7|111044.7|111057.6|111032.6|31
1732626860000|2024-11-26 13:14:20|111062.4|111037.4|111074.5|111024.5|111074.9|111038.6|111062.4|111024.5|12
1732626870000|2024-11-26 13:14:30|111073.9|111023.9|111075.4|111025.4|111075.4|111025.4|111066|111016|26
1732626880000|2024-11-26 13:14:40|111074.1|111024.1|111070.2|111020.2|111074.1|111024.1|111068.5|111018.5|17
1732626890000|2024-11-26 13:14:50|111071.3|111021.3|111060.7|111010.7|111076.3|111026.3|111060.3|111010.3|16
1732626900000|2024-11-26 13:15:00|111059.5|111009.5|111038|110988|111059.5|111009.5|111038|110988|22
1732626910000|2024-11-26 13:15:10|111035.6|110985.6|111087.6|111037.6|111089.4|111039.4|111028.5|110978.5|46
1732626920000|2024-11-26 13:15:20|111088.1|111038.1|111093.4|111043.4|111099.9|111049.9|111087.3|111037.3|31
1732626930000|2024-11-26 13:15:30|111095.2|111045.2|111102.3|111077.3|111103.3|111078.3|111083.4|111045.2|29
1732626940000|2024-11-26 13:15:40|111104.1|111079.1|111090.8|111065.8|111104.1|111079.1|111084.7|111059.7|27
1732626950000|2024-11-26 13:15:50|111091.1|111066.1|111098.6|111073.6|111099|111074|111090.4|111065.4|28
1732626960000|2024-11-26 13:16:00|111097.4|111072.4|111072|111047|111104.8|111079.8|111070.8|111045.8|32
1732626970000|2024-11-26 13:16:10|111067.3|111042.3|111073|111048|111075.2|111050.2|111062.8|111037.8|25
1732626980000|2024-11-26 13:16:20|111073.8|111048.8|111089.4|111064.4|111089.4|111064.4|111073.8|111048.8|22
1732626990000|2024-11-26 13:16:30|111091.9|111066.9|111075.6|111050.6|111098.6|111073.6|111075.3|111050.3|32
1732627000000|2024-11-26 13:16:40|111076.2|111051.2|111083.8|111058.8|111088|111063|111067.3|111042.3|46
1732627010000|2024-11-26 13:16:50|111084.2|111059.2|111081.3|111056.3|111084.2|111059.2|111073.1|111048.1|27
1732627020000|2024-11-26 13:17:00|111080.7|111055.7|111082.7|111057.7|111083.5|111058.5|111077|111052|39
1732627030000|2024-11-26 13:17:10|111081.6|111056.6|111105|111080|111105|111080|111081.1|111056.1|28
1732627040000|2024-11-26 13:17:20|111104.2|111079.2|111087.6|111062.6|111104.9|111079.9|111087|111062|35
1732627050000|2024-11-26 13:17:30|111087.3|111062.3|111093.2|111068.2|111105.1|111080.1|111087.3|111062.3|32
1732627060000|2024-11-26 13:17:40|111094.8|111069.8|111113.4|111088.4|111117|111092|111093.2|111068.2|41
1732627070000|2024-11-26 13:17:50|111112.2|111087.2|111119.7|111094.7|111119.8|111094.8|111108.6|111083.6|40
1732627080000|2024-11-26 13:18:00|111113.5|111088.5|111120.4|111095.4|111120.4|111095.4|111107.3|111082.3|51
1732627090000|2024-11-26 13:18:10|111119.1|111094.1|111120.3|111095.3|111120.3|111095.3|111112.4|111087.4|26
1732627100000|2024-11-26 13:18:20|111119.5|111094.5|111131.3|111106.3|111133.8|111108.8|111118|111093|32
1732627110000|2024-11-26 13:18:30|111132.9|111107.9|111134.9|111109.9|111140.8|111115.8|111131.3|111106.3|29
1732627120000|2024-11-26 13:18:40|111134.5|111109.5|111132.5|111107.5|111136.5|111111.5|111127.4|111102.4|26
1732627130000|2024-11-26 13:18:50|111133.8|111108.8|111145.2|111120.2|111148.5|111123.5|111130.9|111105.9|35
1732627140000|2024-11-26 13:19:00|111145.7|111120.7|111161.4|111136.4|111161.4|111136.4|111144|111119|33
1732627150000|2024-11-26 13:19:10|111160.4|111135.4|111164|111139|111176.5|111151.5|111160.4|111135.4|47
1732627160000|2024-11-26 13:19:20|111164.8|111139.8|111164.5|111139.5|111165.2|111140.2|111160.9|111135.9|29
1732627170000|2024-11-26 13:19:30|111164.9|111139.9|111151.5|111126.5|111171.9|111146.9|111150.9|111125.9|35
1732627180000|2024-11-26 13:19:40|111152.7|111127.7|111164.8|111139.8|111166.4|111141.4|111142.1|111117.1|43
1732627190000|2024-11-26 13:19:50|111164.7|111139.7|111171.4|111146.4|111175.7|111150.7|111163|111138|45
1732627200000|2024-11-26 13:20:00|111170.2|111145.2|111166.8|111141.8|111189.7|111164.7|111162.3|111137.3|43
1732627210000|2024-11-26 13:20:10|111166.6|111141.6|111175.8|111150.8|111196.7|111171.7|111163.9|111138.9|56
1732627220000|2024-11-26 13:20:20|111175.6|111150.6|111183|111158|111186.9|111161.9|111174.5|111149.5|40
1732627230000|2024-11-26 13:20:30|111182.7|111157.7|111180.8|111155.8|111190.1|111165.1|111180.3|111155.3|35
1732627240000|2024-11-26 13:20:40|111179.7|111154.7|111194.1|111169.1|111194.1|111169.1|111177|111152|46
1732627250000|2024-11-26 13:20:50|111193.6|111168.6|111194.3|111169.3|111202.7|111177.7|111190.9|111165.9|55
1732627260000|2024-11-26 13:21:00|111195.4|111170.4|111231.8|111206.8|111231.8|111206.8|111194.6|111169.6|45
1732627270000|2024-11-26 13:21:10|111232.6|111207.6|111236.6|111186.6|111237.6|111212.6|111219.6|111186.6|40
1732627280000|2024-11-26 13:21:20|111237.2|111187.2|111238.7|111188.7|111240.3|111190.3|111234.4|111184.4|21
1732627290000|2024-11-26 13:21:30|111239.9|111189.9|111268.8|111218.8|111269.2|111219.2|111239.9|111189.9|41
1732627300000|2024-11-26 13:21:40|111268.1|111218.1|111317.3|111267.3|111317.3|111267.3|111265.4|111215.4|43
1732627310000|2024-11-26 13:21:50|111318.3|111268.3|111329|111279|111344.8|111319.8|111317.1|111267.1|48
1732627320000|2024-11-26 13:22:00|111334.4|111284.4|111351.5|111301.5|111353.2|111303.2|111329.9|111279.9|49
1732627330000|2024-11-26 13:22:10|111351|111301|111317.2|111292.2|111359.3|111309.3|111317.2|111284.7|58
1732627340000|2024-11-26 13:22:20|111315.2|111290.2|111314.3|111289.3|111321.9|111296.9|111308.6|111283.6|38
1732627350000|2024-11-26 13:22:30|111313.9|111288.9|111297.3|111272.3|111316.2|111291.2|111297.2|111272.2|40
1732627360000|2024-11-26 13:22:40|111295.7|111270.7|111291.3|111266.3|111302.1|111277.1|111279.4|111254.4|47
1732627370000|2024-11-26 13:22:50|111290.8|111265.8|111293.7|111268.7|111303.4|111278.4|111288.7|111263.7|43
1732627380000|2024-11-26 13:23:00|111293.4|111268.4|111265.8|111240.8|111293.4|111268.4|111260|111235|46
1732627390000|2024-11-26 13:23:10|111264.5|111239.5|111270.3|111245.3|111278.4|111253.4|111257.8|111232.8|53
1732627400000|2024-11-26 13:23:20|111273.7|111248.7|111281.3|111256.3|111285|111260|111270.9|111245.9|41
1732627410000|2024-11-26 13:23:30|111280.7|111255.7|111290.8|111265.8|111292.7|111267.7|111280.7|111255.7|26
1732627420000|2024-11-26 13:23:40|111291.3|111266.3|111300|111275|111301.1|111276.1|111287.4|111262.4|21
1732627430000|2024-11-26 13:23:50|111299.4|111274.4|111318.1|111293.1|111326.9|111301.9|111299.4|111274.4|33
1732627440000|2024-11-26 13:24:00|111316.8|111291.8|111308.8|111283.8|111319.6|111294.6|111298.1|111273.1|50
1732627450000|2024-11-26 13:24:10|111308.4|111283.4|111308.9|111283.9|111317.1|111292.1|111299.3|111274.3|37
1732627460000|2024-11-26 13:24:20|111304.6|111279.6|111305.2|111280.2|111307.5|111282.5|111291.4|111266.4|45
1732627470000|2024-11-26 13:24:30|111305.4|111280.4|111271.1|111246.1|111307.3|111282.3|111266.6|111241.6|43
1732627480000|2024-11-26 13:24:40|111285.5|111260.5|111278.5|111253.5|111289.4|111264.4|111264.7|111239.7|32
1732627490000|2024-11-26 13:24:50|111277.5|111252.5|111276.7|111251.7|111287.2|111262.2|111276.7|111251.7|24
1732627500000|2024-11-26 13:25:00|111275.5|111250.5|111290.4|111265.4|111293.8|111268.8|111274|111249|33
1732627510000|2024-11-26 13:25:10|111290|111265|111277.1|111252.1|111291.9|111266.9|111277.1|111252.1|27
1732627520000|2024-11-26 13:25:20|111277.6|111252.6|111271|111246|111287.7|111262.7|111271|111246|27
1732627530000|2024-11-26 13:25:30|111270.7|111245.7|111277.3|111252.3|111279.8|111254.8|111270.7|111245.7|29
1732627540000|2024-11-26 13:25:40|111276.9|111251.9|111283.1|111258.1|111287.5|111262.5|111275.7|111250.7|23
1732627550000|2024-11-26 13:25:50|111281.3|111256.3|111261.5|111236.5|111281.3|111256.3|111245.3|111220.3|45
1732627560000|2024-11-26 13:26:00|111260.2|111235.2|111252.6|111227.6|111263.8|111238.8|111251.3|111226.3|36
1732627570000|2024-11-26 13:26:10|111252.3|111227.3|111244.5|111219.5|111252.3|111227.3|111241.7|111216.7|33
1732627580000|2024-11-26 13:26:20|111244.7|111219.7|111256.6|111231.6|111257.7|111232.7|111243.6|111218.6|23
1732627590000|2024-11-26 13:26:30|111255.5|111230.5|111243|111218|111255.8|111230.8|111238.3|111213.3|35
1732627600000|2024-11-26 13:26:40|111244.1|111219.1|111256|111231|111261.1|111236.1|111244.1|111219.1|30
1732627610000|2024-11-26 13:26:50|111255.2|111230.2|111250.5|111225.5|111255.7|111230.7|111244.7|111219.7|36
1732627620000|2024-11-26 13:27:00|111254.5|111229.5|111216.1|111191.1|111255.1|111230.1|111216.1|111191.1|37
1732627630000|2024-11-26 13:27:10|111217.4|111192.4|111228.5|111203.5|111234.9|111209.9|111216.5|111191.5|26
1732627640000|2024-11-26 13:27:20|111231|111206|111240.4|111215.4|111240.4|111215.4|111230.8|111205.8|16
1732627650000|2024-11-26 13:27:30|111240.7|111215.7|111242.4|111217.4|111243.1|111218.1|111224.1|111199.1|25
1732627660000|2024-11-26 13:27:40|111240.9|111215.9|111236|111211|111240.9|111215.9|111234.8|111209.8|26
1732627670000|2024-11-26 13:27:50|111235.4|111210.4|111216.5|111191.5|111238.7|111213.7|111212.8|111187.8|22
1732627680000|2024-11-26 13:28:00|111216.9|111191.9|111213.6|111188.6|111222.1|111197.1|111213.6|111188.6|21
1732627690000|2024-11-26 13:28:10|111214.8|111189.8|111218.2|111193.2|111218.8|111193.8|111213.7|111188.7|13
1732627700000|2024-11-26 13:28:20|111218|111193|111212|111187|111220.8|111195.8|111203.6|111178.6|23
1732627710000|2024-11-26 13:28:30|111213.7|111188.7|111230.4|111205.4|111232.3|111207.3|111213.7|111188.7|29
1732627720000|2024-11-26 13:28:40|111230.7|111205.7|111234.7|111209.7|111237.2|111212.2|111230.4|111205.4|22
1732627730000|2024-11-26 13:28:50|111235.3|111210.3|111231.7|111206.7|111238.2|111213.2|111231.7|111206.7|21
1732627740000|2024-11-26 13:29:00|111231.9|111206.9|111239.3|111214.3|111243|111218|111231.4|111206.4|37
1732627750000|2024-11-26 13:29:10|111241.6|111216.6|111252.8|111227.8|111252.8|111227.8|111238.8|111213.8|26
1732627760000|2024-11-26 13:29:20|111254.5|111229.5|111284|111259|111285.2|111260.2|111254.5|111229.5|43
1732627770000|2024-11-26 13:29:30|111285.2|111260.2|111284.6|111259.6|111291.1|111266.1|111284.5|111259.5|30
1732627780000|2024-11-26 13:29:40|111286.5|111261.5|111286.6|111261.6|111290.8|111265.8|111281.1|111256.1|34
1732627790000|2024-11-26 13:29:50|111287.4|111262.4|111298.9|111273.9|111298.9|111273.9|111286|111261|34
1732627800000|2024-11-26 13:30:00|111299.8|111274.8|111284.3|111259.3|111300.1|111275.1|111284.3|111259.3|24
1732627810000|2024-11-26 13:30:10|111283.7|111258.7|111323|111298|111324.5|111299.5|111282.1|111257.1|26
1732627820000|2024-11-26 13:30:20|111323.8|111298.8|111311|111286|111334.8|111309.8|111310.5|111285.5|34
1732627830000|2024-11-26 13:30:30|111311.9|111286.9|111292.4|111267.4|111312|111287|111289.8|111264.8|33
1732627840000|2024-11-26 13:30:40|111293.8|111268.8|111306.8|111281.8|111320.2|111295.2|111293.8|111268.8|34
1732627850000|2024-11-26 13:30:50|111305.1|111280.1|111300.4|111275.4|111306.7|111281.7|111299.9|111274.9|24
1732627860000|2024-11-26 13:31:00|111299.6|111274.6|111275.2|111250.2|111299.6|111274.6|111275.2|111250.2|41
1732627870000|2024-11-26 13:31:10|111275.4|111250.4|111246.2|111221.2|111277.4|111252.4|111244.5|111219.5|35
1732627880000|2024-11-26 13:31:20|111246.1|111221.1|111223.9|111198.9|111246.1|111221.1|111223.9|111198.9|33
1732627890000|2024-11-26 13:31:30|111223.4|111198.4|111209.3|111184.3|111225.2|111200.2|111205.9|111180.9|47
1732627900000|2024-11-26 13:31:40|111209.9|111184.9|111197.2|111172.2|111211.6|111186.6|111196.6|111171.6|31
1732627910000|2024-11-26 13:31:50|111198.3|111173.3|111195.7|111170.7|111201.9|111176.9|111189.8|111164.8|27
1732627920000|2024-11-26 13:32:00|111196.8|111171.8|111194.2|111169.2|111197.1|111172.1|111191.5|111166.5|19
1732627930000|2024-11-26 13:32:10|111193.1|111168.1|111200.6|111175.6|111200.6|111175.6|111187.7|111162.7|20
1732627940000|2024-11-26 13:32:20|111201.1|111176.1|111202.6|111177.6|111207|111182|111201.1|111176.1|17
1732627950000|2024-11-26 13:32:30|111201.3|111176.3|111186.7|111161.7|111201.3|111176.3|111186.7|111161.7|22
1732627960000|2024-11-26 13:32:40|111188|111163|111188|111163|111188|111163|111185.1|111160.1|13
1732627970000|2024-11-26 13:32:50|111188.8|111163.8|111189.3|111164.3|111190.2|111165.2|111185.4|111160.4|15
1732627980000|2024-11-26 13:33:00|111189.9|111164.9|111196.2|111171.2|111197.4|111172.4|111158.6|111133.6|41
1732627990000|2024-11-26 13:33:10|111195|111170|111194.1|111169.1|111203.9|111178.9|111186.2|111161.2|29
1732628000000|2024-11-26 13:33:20|111185.6|111160.6|111177.7|111152.7|111189.4|111164.4|111177.1|111152.1|21
1732628010000|2024-11-26 13:33:30|111178.8|111153.8|111178.7|111153.7|111182.5|111157.5|111176.3|111151.3|19
1732628020000|2024-11-26 13:33:40|111179|111154|111165.4|111140.4|111179|111154|111163.8|111138.8|25
1732628030000|2024-11-26 13:33:50|111165|111140|111170.6|111145.6|111175.5|111150.5|111165|111140|23
1732628040000|2024-11-26 13:34:00|111170.5|111145.5|111168.2|111143.2|111171.5|111146.5|111164.7|111139.7|14
1732628050000|2024-11-26 13:34:10|111168.4|111143.4|111184.1|111159.1|111186.1|111161.1|111167.8|111142.8|18
1732628060000|2024-11-26 13:34:20|111184.7|111159.7|111184.8|111159.8|111185.2|111160.2|111180.3|111155.3|15
1732628070000|2024-11-26 13:34:30|111186|111161|111193.6|111168.6|111196.8|111171.8|111186|111161|15
1732628080000|2024-11-26 13:34:40|111193.7|111168.7|111196.4|111171.4|111197.9|111172.9|111193.7|111168.7|10
1732628090000|2024-11-26 13:34:50|111195.3|111170.3|111182.2|111157.2|111195.3|111170.3|111182.2|111157.2|23
1732628100000|2024-11-26 13:35:00|111185.9|111160.9|111169.5|111144.5|111190|111165|111168.3|111143.3|26
1732628110000|2024-11-26 13:35:10|111169.4|111144.4|111153.4|111128.4|111169.4|111144.4|111151.2|111126.2|26
1732628120000|2024-11-26 13:35:20|111153.7|111128.7|111123.1|111098.1|111153.7|111128.7|111123.1|111098.1|22
1732628130000|2024-11-26 13:35:30|111122.4|111097.4|111142.4|111117.4|111146.5|111121.5|111112.1|111087.1|40
1732628140000|2024-11-26 13:35:40|111142.9|111117.9|111143.9|111118.9|111147.3|111122.3|111138.7|111113.7|19
1732628150000|2024-11-26 13:35:50|111142.7|111117.7|111160|111135|111160|111135|111139.3|111114.3|24
1732628160000|2024-11-26 13:36:00|111161.2|111136.2|111191.2|111166.2|111198.1|111173.1|111161.2|111136.2|45
1732628170000|2024-11-26 13:36:10|111192.4|111167.4|111188.4|111163.4|111193.7|111168.7|111187.7|111162.7|26
1732628180000|2024-11-26 13:36:20|111188.6|111163.6|111187|111162|111193.8|111168.8|111181|111156|23
1732628190000|2024-11-26 13:36:30|111187.2|111162.2|111164.6|111139.6|111187.2|111162.2|111164.6|111139.6|33
1732628200000|2024-11-26 13:36:40|111165.8|111140.8|111147.7|111122.7|111165.8|111140.8|111146.8|111121.8|32
1732628210000|2024-11-26 13:36:50|111146.8|111121.8|111156.5|111131.5|111163.8|111138.8|111143.4|111118.4|37
1732628220000|2024-11-26 13:37:00|111155.4|111130.4|111163.7|111138.7|111164.8|111139.8|111152.9|111127.9|32
1732628230000|2024-11-26 13:37:10|111165.3|111140.3|111179.3|111154.3|111185.6|111160.6|111165.3|111140.3|23
1732628240000|2024-11-26 13:37:20|111180.9|111155.9|111169.6|111144.6|111182.9|111157.9|111169.6|111144.6|15
1732628250000|2024-11-26 13:37:30|111168.3|111143.3|111174.8|111149.8|111174.8|111149.8|111164.7|111139.7|19
1732628260000|2024-11-26 13:37:40|111175.2|111150.2|111173.8|111148.8|111175.2|111150.2|111161.9|111136.9|25
1732628270000|2024-11-26 13:37:50|111173.4|111148.4|111188.8|111163.8|111188.8|111163.8|111173.4|111148.4|22
1732628280000|2024-11-26 13:38:00|111190|111165|111176.8|111151.8|111190|111165|111154.1|111129.1|40
1732628290000|2024-11-26 13:38:10|111176.4|111151.4|111178.3|111153.3|111178.3|111153.3|111170.2|111145.2|21
1732628300000|2024-11-26 13:38:20|111179.4|111154.4|111170.6|111145.6|111180.7|111155.7|111170.6|111145.6|13
1732628310000|2024-11-26 13:38:30|111170.3|111145.3|111173.3|111148.3|111174.3|111149.3|111170.3|111145.3|20
1732628320000|2024-11-26 13:38:40|111174.1|111149.1|111196.6|111171.6|111197.8|111172.8|111174.1|111149.1|27
1732628330000|2024-11-26 13:38:50|111197.4|111172.4|111198|111173|111201.6|111176.6|111185.4|111160.4|30
1732628340000|2024-11-26 13:39:00|111197.8|111172.8|111204.6|111179.6|111212.3|111187.3|111197.8|111172.8|23
1732628350000|2024-11-26 13:39:10|111202.7|111177.7|111196.7|111171.7|111203.9|111178.9|111194.4|111169.4|11
1732628360000|2024-11-26 13:39:20|111197.6|111172.6|111197.9|111172.9|111200.6|111175.6|111196.8|111171.8|11
1732628370000|2024-11-26 13:39:30|111197|111172|111176.7|111151.7|111197|111172|111170.6|111145.6|30
1732628380000|2024-11-26 13:39:40|111176.6|111151.6|111159.7|111134.7|111185.5|111160.5|111158.3|111133.3|28
1732628390000|2024-11-26 13:39:50|111160.6|111135.6|111169.4|111144.4|111172.5|111147.5|111160.6|111135.6|29
1732628400000|2024-11-26 13:40:00|111170.3|111145.3|111169.1|111144.1|111171.9|111146.9|111164.1|111139.1|18
1732628410000|2024-11-26 13:40:10|111166.1|111141.1|111169.7|111144.7|111188.4|111163.4|111164.8|111139.8|32
1732628420000|2024-11-26 13:40:20|111168.7|111143.7|111150.8|111125.8|111168.7|111143.7|111147.2|111122.2|37
1732628430000|2024-11-26 13:40:30|111151.7|111126.7|111159.9|111134.9|111161.8|111136.8|111151.1|111126.1|22
1732628440000|2024-11-26 13:40:40|111157.5|111132.5|111183.5|111158.5|111183.5|111158.5|111157|111132|36
1732628450000|2024-11-26 13:40:50|111184.3|111159.3|111194.7|111169.7|111198.1|111173.1|111184.3|111159.3|29
1732628460000|2024-11-26 13:41:00|111195.7|111170.7|111184.5|111159.5|111199.9|111174.9|111184.5|111159.5|32
1732628470000|2024-11-26 13:41:10|111185.3|111160.3|111197.4|111172.4|111197.4|111172.4|111181.6|111156.6|37
1732628480000|2024-11-26 13:41:20|111198.5|111173.5|111187.2|111162.2|111198.5|111173.5|111187.2|111162.2|14
1732628490000|2024-11-26 13:41:30|111185.3|111160.3|111186.9|111161.9|111188|111163|111182.2|111157.2|22
1732628500000|2024-11-26 13:41:40|111186.6|111161.6|111181.5|111156.5|111186.6|111161.6|111179.9|111154.9|16
1732628510000|2024-11-26 13:41:50|111181.7|111156.7|111182.3|111157.3|111182.3|111157.3|111176.3|111151.3|25
1732628520000|2024-11-26 13:42:00|111181.1|111156.1|111193.3|111168.3|111199.6|111174.6|111173.2|111148.2|30
1732628530000|2024-11-26 13:42:10|111189.5|111164.5|111178.3|111153.3|111190.1|111165.1|111178.3|111153.3|25
1732628540000|2024-11-26 13:42:20|111176.6|111151.6|111144.7|111119.7|111176.6|111151.6|111143.9|111118.9|34
1732628550000|2024-11-26 13:42:30|111145.9|111120.9|111146.1|111121.1|111146.9|111121.9|111143.8|111118.8|27
1732628560000|2024-11-26 13:42:40|111145.6|111120.6|111144|111119|111147.8|111122.8|111142.3|111117.3|21
1732628570000|2024-11-26 13:42:50|111143.1|111118.1|111128.4|111103.4|111144.2|111119.2|111128.4|111103.4|27
1732628580000|2024-11-26 13:43:00|111129.6|111104.6|111147.1|111122.1|111149.7|111124.7|111115.4|111090.4|32
1732628590000|2024-11-26 13:43:10|111147.7|111122.7|111135.3|111110.3|111148.3|111123.3|111135.3|111110.3|29
1732628600000|2024-11-26 13:43:20|111135|111110|111140.8|111115.8|111147.2|111122.2|111133.9|111108.9|11
1732628610000|2024-11-26 13:43:30|111139.8|111114.8|111133.1|111108.1|111143.8|111118.8|111132.7|111107.7|42
1732628620000|2024-11-26 13:43:40|111133.7|111108.7|111144.6|111119.6|111144.6|111119.6|111132.5|111107.5|20
1732628630000|2024-11-26 13:43:50|111142.3|111117.3|111137.4|111112.4|111149.4|111124.4|111137.4|111112.4|17
1732628640000|2024-11-26 13:44:00|111136.4|111111.4|111148.3|111123.3|111151|111126|111133.9|111108.9|28
1732628650000|2024-11-26 13:44:10|111149.2|111124.2|111153.6|111128.6|111153.6|111128.6|111149.2|111124.2|10
1732628660000|2024-11-26 13:44:20|111154.8|111129.8|111152.2|111127.2|111157.7|111132.7|111152.2|111127.2|18
1732628670000|2024-11-26 13:44:30|111153.3|111128.3|111160.8|111135.8|111160.9|111135.9|111152.9|111127.9|19
1732628680000|2024-11-26 13:44:40|111159.6|111134.6|111162|111137|111165.9|111140.9|111158.6|111133.6|16
1732628690000|2024-11-26 13:44:50|111142.8|111117.8|111171.8|111146.8|111179.3|111154.3|111138.8|111113.8|30
1732628700000|2024-11-26 13:45:00|111160.7|111135.7|111139.6|111114.6|111161.7|111136.7|111136.1|111111.1|29
1732628710000|2024-11-26 13:45:10|111137.5|111112.5|111145.5|111120.5|111146.1|111121.1|111137|111112|21
1732628720000|2024-11-26 13:45:20|111146.4|111121.4|111143.5|111118.5|111155.2|111130.2|111143.5|111118.5|17
1732628730000|2024-11-26 13:45:30|111144.3|111119.3|111175|111150|111176.1|111151.1|111140.9|111115.9|35
1732628740000|2024-11-26 13:45:40|111176.3|111151.3|111165.4|111140.4|111176.3|111151.3|111165.4|111140.4|33
1732628750000|2024-11-26 13:45:50|111164.5|111139.5|111163.5|111138.5|111165.7|111140.7|111154.7|111129.7|35
1732628760000|2024-11-26 13:46:00|111164|111139|111147|111122|111164|111139|111141.2|111116.2|28
1732628770000|2024-11-26 13:46:10|111147.9|111122.9|111139.4|111114.4|111149.6|111124.6|111139.4|111114.4|27
1732628780000|2024-11-26 13:46:20|111140.6|111115.6|111148.8|111123.8|111155.1|111130.1|111140.6|111115.6|28
1732628790000|2024-11-26 13:46:30|111149.8|111124.8|111138.2|111113.2|111149.8|111124.8|111138.2|111113.2|33
1732628800000|2024-11-26 13:46:40|111137.9|111112.9|111131.1|111106.1|111140.8|111115.8|111129.3|111104.3|27
1732628810000|2024-11-26 13:46:50|111130.3|111105.3|111138.9|111113.9|111138.9|111113.9|111125.5|111100.5|35
1732628820000|2024-11-26 13:47:00|111139.5|111114.5|111138.9|111113.9|111141.1|111116.1|111130.7|111105.7|23
1732628830000|2024-11-26 13:47:10|111138.3|111113.3|111134.1|111109.1|111138.3|111113.3|111132|111107|18
1732628840000|2024-11-26 13:47:20|111134|111109|111138.3|111113.3|111138.3|111113.3|111134|111109|14
1732628850000|2024-11-26 13:47:30|111137.6|111112.6|111128.8|111103.8|111137.6|111112.6|111128.3|111103.3|23
1732628860000|2024-11-26 13:47:40|111129.9|111104.9|111129.9|111104.9|111130|111105|111127.1|111102.1|19
1732628870000|2024-11-26 13:47:50|111130|111105|111133.3|111108.3|111133.5|111108.5|111122.1|111097.1|22
1732628880000|2024-11-26 13:48:00|111134.4|111109.4|111137.1|111112.1|111137.1|111112.1|111130|111105|27
1732628890000|2024-11-26 13:48:10|111137.3|111112.3|111171.2|111146.2|111171.2|111146.2|111137.3|111112.3|36
1732628900000|2024-11-26 13:48:20|111176.3|111151.3|111186|111161|111188.5|111163.5|111176.3|111151.3|40
1732628910000|2024-11-26 13:48:30|111185.3|111160.3|111183.9|111158.9|111194.3|111169.3|111182.6|111157.6|19
1732628920000|2024-11-26 13:48:40|111185.1|111160.1|111172.9|111147.9|111185.9|111160.9|111171.2|111146.2|26
1732628930000|2024-11-26 13:48:50|111172.5|111147.5|111174.2|111149.2|111176|111151|111170.8|111145.8|19
1732628940000|2024-11-26 13:49:00|111174.6|111149.6|111176.5|111151.5|111177.8|111152.8|111174.2|111149.2|21
1732628950000|2024-11-26 13:49:10|111177.7|111152.7|111189.1|111164.1|111189.9|111164.9|111177.7|111152.7|20
1732628960000|2024-11-26 13:49:20|111187.7|111162.7|111184.3|111159.3|111189.1|111164.1|111178.9|111153.9|24
1732628970000|2024-11-26 13:49:30|111185.5|111160.5|111191.3|111166.3|111195.4|111170.4|111184.3|111159.3|24
1732628980000|2024-11-26 13:49:40|111192.6|111167.6|111187.9|111162.9|111195.1|111170.1|111187.6|111162.6|23
1732628990000|2024-11-26 13:49:50|111189.2|111164.2|111185.3|111160.3|111189.3|111164.3|111184.2|111159.2|22
1732629000000|2024-11-26 13:50:00|111184.8|111159.8|111179.8|111154.8|111185.9|111160.9|111178.6|111153.6|36
1732629010000|2024-11-26 13:50:10|111179.9|111154.9|111193.9|111168.9|111193.9|111168.9|111179.9|111154.9|18
1732629020000|2024-11-26 13:50:20|111195.5|111170.5|111191.3|111166.3|111198.6|111173.6|111188.8|111163.8|23
1732629030000|2024-11-26 13:50:30|111190.8|111165.8|111188.3|111163.3|111198.1|111173.1|111184.7|111159.7|48
1732629040000|2024-11-26 13:50:40|111188.1|111163.1|111185.9|111160.9|111188.3|111163.3|111184.4|111159.4|20
1732629050000|2024-11-26 13:50:50|111187.3|111162.3|111198|111173|111200|111175|111185.6|111160.6|23
1732629060000|2024-11-26 13:51:00|111194|111169|111196.9|111171.9|111196.9|111171.9|111188|111163|20
1732629070000|2024-11-26 13:51:10|111197.5|111172.5|111194.4|111169.4|111202.4|111177.4|111186|111161|35
1732629080000|2024-11-26 13:51:20|111192.9|111167.9|111204.8|111179.8|111211.2|111186.2|111192.9|111167.9|34
1732629090000|2024-11-26 13:51:30|111204.1|111179.1|111233|111208|111234|111209|111197.6|111172.6|37
1732629100000|2024-11-26 13:51:40|111233.9|111208.9|111247.6|111222.6|111247.6|111222.6|111230.2|111205.2|20
1732629110000|2024-11-26 13:51:50|111249.5|111224.5|111239|111214|111257.2|111232.2|111238.5|111213.5|25
1732629120000|2024-11-26 13:52:00|111238|111213|111242|111217|111244|111219|111238|111213|23
1732629130000|2024-11-26 13:52:10|111241|111216|111221.4|111196.4|111242.7|111217.7|111219.6|111194.6|32
1732629140000|2024-11-26 13:52:20|111223|111198|111226.3|111201.3|111227.5|111202.5|111223|111198|32
1732629150000|2024-11-26 13:52:30|111226.1|111201.1|111225.4|111200.4|111231.3|111206.3|111224.6|111199.6|30
1732629160000|2024-11-26 13:52:40|111227.1|111202.1|111250.6|111225.6|111250.6|111225.6|111224.3|111199.3|25
1732629170000|2024-11-26 13:52:50|111251.5|111226.5|111261.5|111236.5|111271.1|111246.1|111241.8|111216.8|35
1732629180000|2024-11-26 13:53:00|111262.9|111237.9|111259.7|111234.7|111270|111245|111259.7|111234.7|33
1732629190000|2024-11-26 13:53:10|111259.1|111234.1|111262.7|111237.7|111266.1|111241.1|111255.6|111230.6|38
1732629200000|2024-11-26 13:53:20|111261.3|111236.3|111254.1|111229.1|111261.3|111236.3|111254.1|111229.1|22
1732629210000|2024-11-26 13:53:30|111254|111229|111264.1|111239.1|111267.3|111242.3|111254|111229|25
1732629220000|2024-11-26 13:53:40|111264.7|111239.7|111265.4|111240.4|111267.3|111242.3|111262.9|111237.9|24
1732629230000|2024-11-26 13:53:50|111263.8|111238.8|111262.5|111237.5|111268.4|111243.4|111262.3|111237.3|32
1732629240000|2024-11-26 13:54:00|111263.6|111238.6|111256.3|111231.3|111265|111240|111255.3|111230.3|35
1732629250000|2024-11-26 13:54:10|111257.4|111232.4|111262.4|111237.4|111262.4|111237.4|111255.6|111230.6|22
1732629260000|2024-11-26 13:54:20|111261.7|111236.7|111254.5|111229.5|111261.7|111236.7|111254.5|111229.5|17
1732629270000|2024-11-26 13:54:30|111253.5|111228.5|111260.5|111235.5|111262.4|111237.4|111252.1|111227.1|23
1732629280000|2024-11-26 13:54:40|111261.3|111236.3|111253.6|111228.6|111262.2|111237.2|111249.4|111224.4|29
1732629290000|2024-11-26 13:54:50|111254.1|111229.1|111241.5|111216.5|111261.6|111236.6|111241.5|111216.5|28
1732629300000|2024-11-26 13:55:00|111242.1|111217.1|111230.9|111205.9|111244.9|111219.9|111228.8|111203.8|19
1732629310000|2024-11-26 13:55:10|111230.4|111205.4|111229.8|111204.8|111230.9|111205.9|111224.9|111199.9|29
1732629320000|2024-11-26 13:55:20|111229.2|111204.2|111235.1|111210.1|111238.4|111213.4|111224.9|111199.9|30
1732629330000|2024-11-26 13:55:30|111236.1|111211.1|111232.1|111207.1|111236.9|111211.9|111231.4|111206.4|20
1732629340000|2024-11-26 13:55:40|111233.8|111208.8|111228.6|111203.6|111233.8|111208.8|111224.2|111199.2|23
1732629350000|2024-11-26 13:55:50|111227.3|111202.3|111226.4|111201.4|111230.6|111205.6|111221.2|111196.2|33
1732629360000|2024-11-26 13:56:00|111227.3|111202.3|111225.6|111200.6|111227.8|111202.8|111218.8|111193.8|21
1732629370000|2024-11-26 13:56:10|111226.3|111201.3|111241.7|111216.7|111245.6|111220.6|111221.4|111196.4|42
1732629380000|2024-11-26 13:56:20|111242|111217|111236.4|111211.4|111242.3|111217.3|111232.5|111207.5|26
1732629390000|2024-11-26 13:56:30|111235|111210|111237.6|111212.6|111238.7|111213.7|111231.1|111206.1|35
1732629400000|2024-11-26 13:56:40|111238.1|111213.1|111233.5|111208.5|111238.5|111213.5|111228.5|111203.5|31
1732629410000|2024-11-26 13:56:50|111234.3|111209.3|111256.3|111231.3|111258.7|111233.7|111230.1|111205.1|47
1732629420000|2024-11-26 13:57:00|111255.6|111230.6|111237.4|111212.4|111255.6|111230.6|111236|111211|23
1732629430000|2024-11-26 13:57:10|111236.8|111211.8|111228|111203|111236.8|111211.8|111220.5|111195.5|21
1732629440000|2024-11-26 13:57:20|111229.1|111204.1|111234.7|111209.7|111242.8|111217.8|111229.1|111204.1|25
1732629450000|2024-11-26 13:57:30|111235.8|111210.8|111238.2|111213.2|111244.1|111219.1|111235.6|111210.6|29
1732629460000|2024-11-26 13:57:40|111239.4|111214.4|111245.1|111220.1|111245.8|111220.8|111239.4|111214.4|13
1732629470000|2024-11-26 13:57:50|111245.5|111220.5|111273.6|111248.6|111275.3|111250.3|111245.5|111220.5|46
1732629480000|2024-11-26 13:58:00|111278.8|111253.8|111270|111245|111281|111256|111270|111245|22
1732629490000|2024-11-26 13:58:10|111268.6|111243.6|111278.3|111253.3|111280.2|111255.2|111266.3|111241.3|24
1732629500000|2024-11-26 13:58:20|111277.3|111252.3|111278.4|111253.4|111281.8|111256.8|111275.8|111250.8|20
1732629510000|2024-11-26 13:58:30|111277.4|111252.4|111270.9|111245.9|111277.4|111252.4|111270.3|111245.3|16
1732629520000|2024-11-26 13:58:40|111270.6|111245.6|111279.5|111254.5|111279.5|111254.5|111269.8|111244.8|19
1732629530000|2024-11-26 13:58:50|111279.6|111254.6|111280.3|111255.3|111280.8|111255.8|111279.2|111254.2|12
1732629540000|2024-11-26 13:59:00|111279.6|111254.6|111277.2|111252.2|111281.9|111256.9|111276.8|111251.8|19
1732629550000|2024-11-26 13:59:10|111277.3|111252.3|111274.1|111249.1|111278.5|111253.5|111272.9|111247.9|20
1732629560000|2024-11-26 13:59:20|111273.7|111248.7|111276|111251|111276.6|111251.6|111273.3|111248.3|16
1732629570000|2024-11-26 13:59:30|111277.8|111252.8|111265.4|111240.4|111279.1|111254.1|111265.4|111240.4|25
1732629580000|2024-11-26 13:59:40|111264.5|111239.5|111268.7|111243.7|111269.6|111244.6|111263.2|111238.2|13
1732629590000|2024-11-26 13:59:50|111268.4|111243.4|111231.9|111206.9|111272.3|111247.3|111231.8|111206.8|35
1732629600000|2024-11-26 14:00:00|111228.1|111203.1|111193.3|111143.3|111228.6|111203.1|111189.6|111139.6|59
1732629610000|2024-11-26 14:00:10|111189.7|111139.7|111178.9|111153.9|111195.9|111158.1|111178.4|111128.4|51
1732629620000|2024-11-26 14:00:20|111182|111157|111186.5|111161.5|111186.6|111161.6|111180.6|111155.6|37
1732629630000|2024-11-26 14:00:30|111184.5|111159.5|111193.4|111168.4|111193.4|111168.4|111180.3|111155.3|42
1732629640000|2024-11-26 14:00:40|111194.4|111169.4|111217.4|111167.4|111226.2|111177.2|111184.4|111139.7|60
1732629650000|2024-11-26 14:00:50|111219.5|111169.5|111207.1|111157.1|111219.5|111169.5|111195.8|111145.8|37
1732629660000|2024-11-26 14:01:00|111206.6|111156.6|111215.3|111165.3|111217.7|111167.7|111206.1|111156.1|40
1732629670000|2024-11-26 14:01:10|111213.4|111163.4|111213.2|111163.2|111217.8|111167.8|111213.2|111163.2|29
1732629680000|2024-11-26 14:01:20|111215.4|111165.4|111214.1|111164.1|111217.5|111167.5|111212.1|111162.1|42
1732629690000|2024-11-26 14:01:30|111215.9|111165.9|111215.6|111165.6|111217.1|111167.1|111212.8|111162.8|24
1732629700000|2024-11-26 14:01:40|111213.1|111163.1|111246.8|111196.8|111255.6|111208.1|111212.8|111162.8|39
1732629710000|2024-11-26 14:01:50|111245.5|111195.5|111275.7|111250.7|111280.5|111251.8|111244|111194|41
1732629720000|2024-11-26 14:02:00|111275.8|111250.8|111290.3|111240.3|111298.6|111253|111275.8|111234|49
1732629730000|2024-11-26 14:02:10|111291.7|111241.7|111290.5|111265.5|111294.6|111269.6|111284.5|111234.5|28
1732629740000|2024-11-26 14:02:20|111291.3|111266.3|111303.8|111278.8|111324.8|111282.8|111290.3|111254.4|55
1732629750000|2024-11-26 14:02:30|111302.7|111277.7|111301|111276|111307.2|111282.2|111299.7|111274.7|30
1732629760000|2024-11-26 14:02:40|111297.9|111272.9|111291.6|111266.6|111297.9|111272.9|111286.2|111261.2|41
1732629770000|2024-11-26 14:02:50|111292.7|111267.7|111288.4|111263.4|111296.3|111271.3|111282.5|111257.5|34
1732629780000|2024-11-26 14:03:00|111287.9|111262.9|111273.3|111248.3|111290.2|111265.2|111273.3|111248.3|30
1732629790000|2024-11-26 14:03:10|111272.8|111247.8|111281.7|111256.7|111281.7|111256.7|111272.8|111247.8|23
1732629800000|2024-11-26 14:03:20|111282|111257|111299.3|111274.3|111306.9|111281.9|111280.6|111255.6|34
1732629810000|2024-11-26 14:03:30|111300|111275|111306|111281|111309.3|111284.3|111292.4|111267.4|33
1732629820000|2024-11-26 14:03:40|111304.6|111279.6|111309.5|111284.5|111310.4|111285.4|111300.6|111275.6|22
1732629830000|2024-11-26 14:03:50|111309.9|111284.9|111344.5|111319.5|111351.3|111326.3|111309.7|111284.7|36
1732629840000|2024-11-26 14:04:00|111345.5|111320.5|111335.1|111310.1|111347.2|111322.2|111327.4|111302.4|30
1732629850000|2024-11-26 14:04:10|111336.1|111311.1|111331.8|111306.8|111337.1|111312.1|111330.5|111305.5|16
1732629860000|2024-11-26 14:04:20|111332.1|111307.1|111337.4|111312.4|111342.3|111317.3|111331.7|111306.7|28
1732629870000|2024-11-26 14:04:30|111337|111312|111335.1|111310.1|111338|111313|111335|111310|17
1732629880000|2024-11-26 14:04:40|111334.6|111309.6|111339.8|111314.8|111342.6|111317.6|111333.4|111308.4|35
1732629890000|2024-11-26 14:04:50|111339.9|111314.9|111336.8|111311.8|111340|111315|111335.1|111310.1|22
1732629900000|2024-11-26 14:05:00|111336.7|111311.7|111340.8|111315.8|111345.6|111320.6|111334.2|111309.2|26
1732629910000|2024-11-26 14:05:10|111340.6|111315.6|111330.7|111305.7|111341.2|111316.2|111330.5|111305.5|20
1732629920000|2024-11-26 14:05:20|111330.1|111305.1|111336|111311|111338.2|111313.2|111329.7|111304.7|37
1732629930000|2024-11-26 14:05:30|111335.7|111310.7|111330.9|111305.9|111337.3|111312.3|111330.9|111305.9|26
1732629940000|2024-11-26 14:05:40|111330.6|111305.6|111328.7|111303.7|111330.9|111305.9|111326|111301|15
1732629950000|2024-11-26 14:05:50|111328.9|111303.9|111333.3|111308.3|111333.3|111308.3|111328.9|111303.9|15
1732629960000|2024-11-26 14:06:00|111332.1|111307.1|111326.1|111301.1|111332.1|111307.1|111324.3|111299.3|39
1732629970000|2024-11-26 14:06:10|111326.9|111301.9|111335.9|111310.9|111342.1|111317.1|111326.9|111301.9|34
1732629980000|2024-11-26 14:06:20|111337.1|111312.1|111346.7|111321.7|111347.4|111322.4|111337.1|111312.1|23
1732629990000|2024-11-26 14:06:30|111345.4|111320.4|111380.1|111355.1|111380.5|111355.5|111340.7|111315.7|37
1732630000000|2024-11-26 14:06:40|111379.4|111354.4|111345.3|111320.3|111381.5|111356.5|111345.3|111320.3|44
1732630010000|2024-11-26 14:06:50|111344.9|111319.9|111349.6|111324.6|111352.8|111327.8|111344.9|111319.9|30
1732630020000|2024-11-26 14:07:00|111349.5|111324.5|111349.6|111324.6|111353.8|111328.8|111348.1|111323.1|23
1732630030000|2024-11-26 14:07:10|111349|111324|111337.7|111312.7|111349|111324|111318.7|111293.7|40
1732630040000|2024-11-26 14:07:20|111339.5|111314.5|111335.1|111310.1|111341.5|111316.5|111331.5|111306.5|24
1732630050000|2024-11-26 14:07:30|111335|111310|111332|111307|111335|111310|111327.5|111302.5|33
1732630060000|2024-11-26 14:07:40|111333.1|111308.1|111322.2|111297.2|111333.2|111308.2|111315.2|111290.2|31
1732630070000|2024-11-26 14:07:50|111324.1|111299.1|111336.8|111311.8|111336.8|111311.8|111323.8|111298.8|26
1732630080000|2024-11-26 14:08:00|111337.2|111312.2|111345.6|111320.6|111348.1|111323.1|111337.2|111312.2|26
1732630090000|2024-11-26 14:08:10|111344.7|111319.7|111341.9|111316.9|111347.7|111322.7|111337.4|111312.4|28
1732630100000|2024-11-26 14:08:20|111343.3|111318.3|111346.5|111321.5|111347.7|111322.7|111341.7|111316.7|20
1732630110000|2024-11-26 14:08:30|111347.1|111322.1|111371.7|111346.7|111379.7|111354.7|111346.5|111321.5|36
1732630120000|2024-11-26 14:08:40|111370.6|111345.6|111355.7|111330.7|111370.6|111345.6|111355.7|111330.7|14
1732630130000|2024-11-26 14:08:50|111360|111335|111367.1|111342.1|111367.6|111342.6|111360|111335|18
1732630140000|2024-11-26 14:09:00|111366|111341|111358.6|111333.6|111369.2|111344.2|111352.6|111327.6|35
1732630150000|2024-11-26 14:09:10|111358.7|111333.7|111347.2|111322.2|111358.7|111333.7|111342.7|111317.7|26
1732630160000|2024-11-26 14:09:20|111343.2|111318.2|111349.7|111324.7|111352.5|111327.5|111343.2|111318.2|17
1732630170000|2024-11-26 14:09:30|111350.8|111325.8|111342.3|111317.3|111351.8|111326.8|111341.4|111316.4|21
1732630180000|2024-11-26 14:09:40|111341.3|111316.3|111331.1|111306.1|111342.5|111317.5|111324.9|111299.9|28
1732630190000|2024-11-26 14:09:50|111330.1|111305.1|111300.4|111275.4|111330.1|111305.1|111299.2|111274.2|26
1732630200000|2024-11-26 14:10:00|111301.4|111276.4|111345.9|111320.9|111346.8|111321.8|111301.4|111276.4|40
1732630210000|2024-11-26 14:10:10|111344.9|111319.9|111339|111314|111344.9|111319.9|111339|111314|11
1732630220000|2024-11-26 14:10:20|111334.8|111309.8|111336.5|111311.5|111351.7|111326.7|111332.2|111307.2|32
1732630230000|2024-11-26 14:10:30|111338|111313|111329.8|111304.8|111340.1|111315.1|111329.8|111304.8|29
1732630240000|2024-11-26 14:10:40|111331.7|111306.7|111342|111317|111350.6|111325.6|111331.7|111306.7|29
1732630250000|2024-11-26 14:10:50|111341.1|111316.1|111339.2|111314.2|111341.3|111316.3|111331.6|111306.6|17
1732630260000|2024-11-26 14:11:00|111338.3|111313.3|111332.4|111307.4|111345.2|111320.2|111327.5|111302.5|30
1732630270000|2024-11-26 14:11:10|111331.6|111306.6|111352.2|111327.2|111353.8|111328.8|111331.6|111306.6|24
1732630280000|2024-11-26 14:11:20|111353.2|111328.2|111356.9|111331.9|111365.6|111340.6|111353.2|111328.2|27
1732630290000|2024-11-26 14:11:30|111356.5|111331.5|111361|111336|111365.5|111340.5|111355|111330|31
1732630300000|2024-11-26 14:11:40|111362.4|111337.4|111365.8|111340.8|111371.3|111346.3|111362.4|111337.4|23
1732630310000|2024-11-26 14:11:50|111363.3|111338.3|111357.7|111332.7|111370.1|111345.1|111355.1|111330.1|22
1732630320000|2024-11-26 14:12:00|111356.3|111331.3|111348.9|111323.9|111359.5|111334.5|111348.9|111323.9|32
1732630330000|2024-11-26 14:12:10|111350.3|111325.3|111334|111309|111353.7|111328.7|111333.8|111308.8|30
1732630340000|2024-11-26 14:12:20|111334.9|111309.9|111340.5|111315.5|111342.8|111317.8|111331.1|111306.1|30
1732630350000|2024-11-26 14:12:30|111341|111316|111341.8|111316.8|111344.4|111319.4|111340.2|111315.2|19
1732630360000|2024-11-26 14:12:40|111342.7|111317.7|111334.9|111309.9|111342.7|111317.7|111331|111306|23
1732630370000|2024-11-26 14:12:50|111335.9|111310.9|111330|111305|111338.1|111313.1|111326.8|111301.8|19
1732630380000|2024-11-26 14:13:00|111329.2|111304.2|111330.4|111305.4|111335.6|111310.6|111326.4|111301.4|25
1732630390000|2024-11-26 14:13:10|111329.3|111304.3|111314.4|111289.4|111329.3|111304.3|111310.1|111285.1|21
1732630400000|2024-11-26 14:13:20|111314.9|111289.9|111305.2|111280.2|111316.9|111291.9|111303.6|111278.6|25
1732630410000|2024-11-26 14:13:30|111314.2|111289.2|111308.1|111283.1|111316.6|111291.6|111307|111282|33
1732630420000|2024-11-26 14:13:40|111307|111282|111310.4|111285.4|111312|111287|111305.7|111280.7|22
1732630430000|2024-11-26 14:13:50|111306.7|111281.7|111305.5|111280.5|111308|111283|111302.3|111277.3|28
1732630440000|2024-11-26 14:14:00|111306.1|111281.1|111308.2|111283.2|111311.5|111286.5|111300.7|111275.7|23
1732630450000|2024-11-26 14:14:10|111308.7|111283.7|111315.6|111290.6|111317.3|111292.3|111307.5|111282.5|27
1732630460000|2024-11-26 14:14:20|111315.5|111290.5|111320.4|111295.4|111328.1|111303.1|111315.5|111290.5|35
1732630470000|2024-11-26 14:14:30|111320|111295|111320.4|111295.4|111325.8|111300.8|111319.6|111294.6|29
1732630480000|2024-11-26 14:14:40|111323|111298|111322.8|111297.8|111335.6|111310.6|111321.4|111296.4|33
1732630490000|2024-11-26 14:14:50|111323.6|111298.6|111333.4|111308.4|111338.3|111313.3|111322.8|111297.8|23
1732630500000|2024-11-26 14:15:00|111335.8|111310.8|111322.7|111297.7|111335.8|111310.8|111315.7|111290.7|31
1732630510000|2024-11-26 14:15:10|111327.8|111302.8|111359.4|111334.4|111363.8|111338.8|111327.8|111302.8|37
1732630520000|2024-11-26 14:15:20|111359.6|111334.6|111374.9|111349.9|111376.3|111351.3|111359.6|111334.6|17
1732630530000|2024-11-26 14:15:30|111375.8|111350.8|111363.8|111338.8|111380.8|111355.8|111363.3|111338.3|27
1732630540000|2024-11-26 14:15:40|111364.9|111339.9|111345.5|111320.5|111364.9|111339.9|111345.5|111320.5|22
1732630550000|2024-11-26 14:15:50|111344.5|111319.5|111344.6|111319.6|111345.9|111320.9|111339.4|111314.4|28
1732630560000|2024-11-26 14:16:00|111343.5|111318.5|111346|111321|111352.6|111327.6|111343.5|111318.5|22
1732630570000|2024-11-26 14:16:10|111347.1|111322.1|111351.4|111326.4|111353.1|111328.1|111345.5|111320.5|24
1732630580000|2024-11-26 14:16:20|111352.8|111327.8|111349.9|111324.9|111354.3|111329.3|111347.9|111322.9|32
1732630590000|2024-11-26 14:16:30|111348.6|111323.6|111345.8|111320.8|111349.6|111324.6|111342.8|111317.8|18
1732630600000|2024-11-26 14:16:40|111346.4|111321.4|111336.6|111311.6|111346.4|111321.4|111336|111311|27
1732630610000|2024-11-26 14:16:50|111336|111311|111336.8|111311.8|111337.5|111312.5|111335|111310|13
1732630620000|2024-11-26 14:17:00|111337.9|111312.9|111337.8|111312.8|111341.4|111316.4|111334.4|111309.4|25
1732630630000|2024-11-26 14:17:10|111337.2|111312.2|111354.5|111329.5|111359|111334|111334.8|111309.8|25
1732630640000|2024-11-26 14:17:20|111357.3|111332.3|111361.3|111336.3|111379.9|111354.9|111357.3|111332.3|23
1732630650000|2024-11-26 14:17:30|111361.6|111336.6|111366.3|111341.3|111366.7|111341.7|111360.4|111335.4|33
1732630660000|2024-11-26 14:17:40|111363.8|111338.8|111358.6|111333.6|111364|111339|111358.3|111333.3|24
1732630670000|2024-11-26 14:17:50|111361|111336|111358.7|111333.7|111361|111336|111356.1|111331.1|14
1732630680000|2024-11-26 14:18:00|111359.7|111334.7|111358|111333|111366.1|111341.1|111358|111333|30
1732630690000|2024-11-26 14:18:10|111359.1|111334.1|111358.8|111333.8|111360.1|111335.1|111357.1|111332.1|13
1732630700000|2024-11-26 14:18:20|111359.9|111334.9|111361.5|111336.5|111362.5|111337.5|111359.1|111334.1|25
1732630710000|2024-11-26 14:18:30|111361.4|111336.4|111357.5|111332.5|111361.4|111336.4|111357|111332|15
1732630720000|2024-11-26 14:18:40|111358.5|111333.5|111356.1|111331.1|111360.6|111335.6|111356|111331|18
1732630730000|2024-11-26 14:18:50|111355.5|111330.5|111360.6|111335.6|111361.5|111336.5|111354.8|111329.8|27
1732630740000|2024-11-26 14:19:00|111360.9|111335.9|111360.5|111335.5|111361.6|111336.6|111359.8|111334.8|9
1732630750000|2024-11-26 14:19:10|111357.5|111332.5|111355.5|111330.5|111357.5|111332.5|111355|111330|10
1732630760000|2024-11-26 14:19:20|111356.6|111331.6|111322.2|111297.2|111356.6|111331.6|111322.2|111297.2|30
1732630770000|2024-11-26 14:19:30|111323.5|111298.5|111306.3|111281.3|111324.6|111299.6|111306|111281|52
1732630780000|2024-11-26 14:19:40|111307.1|111282.1|111312.4|111287.4|111312.4|111287.4|111304.7|111279.7|36
1732630790000|2024-11-26 14:19:50|111311.2|111286.2|111307.3|111282.3|111312.3|111287.3|111304.2|111279.2|40
1732630800000|2024-11-26 14:20:00|111308.4|111283.4|111311.4|111286.4|111320.7|111295.7|111306|111281|38
1732630810000|2024-11-26 14:20:10|111311.5|111286.5|111292.8|111267.8|111311.5|111286.5|111286.7|111261.7|31
1732630820000|2024-11-26 14:20:20|111293.9|111268.9|111299.1|111274.1|111301.2|111276.2|111291.7|111266.7|35
1732630830000|2024-11-26 14:20:30|111299.7|111274.7|111300.1|111275.1|111303|111278|111297.7|111272.7|26
1732630840000|2024-11-26 14:20:40|111300.4|111275.4|111306.1|111281.1|111306.1|111281.1|111293.5|111268.5|22
1732630850000|2024-11-26 14:20:50|111308.6|111283.6|111329.2|111304.2|111330.8|111305.8|111308|111283|30
1732630860000|2024-11-26 14:21:00|111327.9|111302.9|111314.9|111289.9|111327.9|111302.9|111314.9|111289.9|17
1732630870000|2024-11-26 14:21:10|111315.5|111290.5|111305.8|111280.8|111315.8|111290.8|111305.8|111280.8|27
1732630880000|2024-11-26 14:21:20|111306.9|111281.9|111305.2|111280.2|111309.6|111284.6|111303.7|111278.7|27
1732630890000|2024-11-26 14:21:30|111303.3|111278.3|111286.9|111261.9|111303.3|111278.3|111286.9|111261.9|16
1732630900000|2024-11-26 14:21:40|111288|111263|111292.2|111267.2|111298.6|111273.6|111286.9|111261.9|30
1732630910000|2024-11-26 14:21:50|111290.6|111265.6|111281.4|111256.4|111294.4|111269.4|111281.4|111256.4|20
1732630920000|2024-11-26 14:22:00|111282.5|111257.5|111265.1|111240.1|111282.5|111257.5|111265.1|111240.1|33
1732630930000|2024-11-26 14:22:10|111264|111239|111274.7|111249.7|111275.6|111250.6|111263|111238|29
1732630940000|2024-11-26 14:22:20|111273.6|111248.6|111264.7|111239.7|111273.6|111248.6|111262.8|111237.8|21
1732630950000|2024-11-26 14:22:30|111264.1|111239.1|111255.2|111230.2|111268.7|111243.7|111254.9|111229.9|26
1732630960000|2024-11-26 14:22:40|111254.6|111229.6|111239.6|111214.6|111261.4|111236.4|111237.3|111212.3|24
1732630970000|2024-11-26 14:22:50|111239.7|111214.7|111228.9|111203.9|111239.7|111214.7|111228.9|111203.9|24
1732630980000|2024-11-26 14:23:00|111228|111203|111220|111195|111231.6|111206.6|111216.6|111191.6|42
1732630990000|2024-11-26 14:23:10|111223.8|111198.8|111219.6|111194.6|111229.1|111204.1|111217.1|111192.1|38
1732631000000|2024-11-26 14:23:20|111219.7|111194.7|111224.4|111199.4|111224.9|111199.9|111219.7|111194.7|27
1732631010000|2024-11-26 14:23:30|111223.1|111198.1|111213.5|111188.5|111223.1|111198.1|111208.3|111183.3|39
1732631020000|2024-11-26 14:23:40|111213.7|111188.7|111222.4|111197.4|111222.4|111197.4|111212.7|111187.7|26
1732631030000|2024-11-26 14:23:50|111223.5|111198.5|111223.9|111198.9|111225.5|111200.5|111219.4|111194.4|21
1732631040000|2024-11-26 14:24:00|111224.7|111199.7|111216.7|111191.7|111228.8|111203.8|111216.6|111191.6|29
1732631050000|2024-11-26 14:24:10|111215.7|111190.7|111223.4|111198.4|111223.4|111198.4|111209.3|111184.3|26
1732631060000|2024-11-26 14:24:20|111222.8|111197.8|111217.6|111192.6|111224.1|111199.1|111217.1|111192.1|18
1732631070000|2024-11-26 14:24:30|111216.1|111191.1|111215.5|111190.5|111219.3|111194.3|111215.5|111190.5|14
1732631080000|2024-11-26 14:24:40|111216.4|111191.4|111223.7|111198.7|111224.1|111199.1|111216.4|111191.4|13
1732631090000|2024-11-26 14:24:50|111221.6|111196.6|111216.2|111191.2|111223.9|111198.9|111214.5|111189.5|26
1732631100000|2024-11-26 14:25:00|111216.8|111191.8|111218.5|111193.5|111222.7|111197.7|111213.3|111188.3|27
1732631110000|2024-11-26 14:25:10|111219.2|111194.2|111217.5|111192.5|111221.8|111196.8|111214.1|111189.1|26
1732631120000|2024-11-26 14:25:20|111216.8|111191.8|111235.1|111210.1|111235.1|111210.1|111216.8|111191.8|24
1732631130000|2024-11-26 14:25:30|111234.5|111209.5|111235.3|111210.3|111235.3|111210.3|111233.6|111208.6|7
1732631140000|2024-11-26 14:25:40|111237.9|111212.9|111237.4|111212.4|111241.8|111216.8|111235.6|111210.6|17
1732631150000|2024-11-26 14:25:50|111236.9|111211.9|111237.6|111212.6|111240.6|111215.6|111235.1|111210.1|18
1732631160000|2024-11-26 14:26:00|111236.8|111211.8|111224.8|111199.8|111236.8|111211.8|111220.9|111195.9|14
1732631170000|2024-11-26 14:26:10|111224.6|111199.6|111220.4|111195.4|111224.6|111199.6|111220.1|111195.1|19
1732631180000|2024-11-26 14:26:20|111220.3|111195.3|111225|111200|111225.6|111200.6|111212.9|111187.9|22
1732631190000|2024-11-26 14:26:30|111224.2|111199.2|111224.5|111199.5|111225.2|111200.2|111222.9|111197.9|11
1732631200000|2024-11-26 14:26:40|111225.2|111200.2|111226|111201|111230.7|111205.7|111224.5|111199.5|20
1732631210000|2024-11-26 14:26:50|111225.5|111200.5|111234.4|111209.4|111238.8|111213.8|111225.5|111200.5|20
1732631220000|2024-11-26 14:27:00|111233.3|111208.3|111231.8|111206.8|111233.5|111208.5|111222.7|111197.7|17
1732631230000|2024-11-26 14:27:10|111231.9|111206.9|111231.8|111206.8|111235.8|111210.8|111231|111206|20
1732631240000|2024-11-26 14:27:20|111232.7|111207.7|111240.2|111215.2|111244.3|111219.3|111232.6|111207.6|17
1732631250000|2024-11-26 14:27:30|111243.4|111218.4|111245.1|111220.1|111247.1|111222.1|111242.8|111217.8|11
1732631260000|2024-11-26 14:27:40|111244.6|111219.6|111259.6|111234.6|111259.6|111234.6|111241.7|111216.7|20
1732631270000|2024-11-26 14:27:50|111259.3|111234.3|111262.2|111237.2|111267.8|111242.8|111254.3|111229.3|24
1732631280000|2024-11-26 14:28:00|111261.4|111236.4|111243.3|111218.3|111261.4|111236.4|111243.3|111218.3|16
1732631290000|2024-11-26 14:28:10|111242.8|111217.8|111252.5|111227.5|111252.5|111227.5|111242.8|111217.8|17
1732631300000|2024-11-26 14:28:20|111251.4|111226.4|111250.4|111225.4|111253.4|111228.4|111249.3|111224.3|21
1732631310000|2024-11-26 14:28:30|111249.6|111224.6|111252.4|111227.4|111252.6|111227.6|111243.6|111218.6|24
1732631320000|2024-11-26 14:28:40|111250.7|111225.7|111258|111233|111260.1|111235.1|111247.1|111222.1|35
1732631330000|2024-11-26 14:28:50|111258.7|111233.7|111268.7|111243.7|111268.9|111243.9|111255.9|111230.9|32
1732631340000|2024-11-26 14:29:00|111268.9|111243.9|111273.8|111248.8|111277.3|111252.3|111268|111243|27
1732631350000|2024-11-26 14:29:10|111274.3|111249.3|111272.5|111247.5|111277.9|111252.9|111272.5|111247.5|24
1732631360000|2024-11-26 14:29:20|111273|111248|111275|111250|111276.8|111251.8|111268.9|111243.9|27
1732631370000|2024-11-26 14:29:30|111275.8|111250.8|111273.7|111248.7|111277.8|111252.8|111273.7|111248.7|26
1732631380000|2024-11-26 14:29:40|111273.4|111248.4|111274.5|111249.5|111279.5|111254.5|111270.5|111245.5|29
1732631390000|2024-11-26 14:29:50|111274|111249|111277.9|111252.9|111278.8|111253.8|111274|111249|18
1732631400000|2024-11-26 14:30:00|111279.2|111254.2|111294.4|111269.4|111297.1|111272.1|111274.2|111249.2|37
1732631410000|2024-11-26 14:30:10|111294.7|111269.7|111288.9|111263.9|111297.4|111272.4|111276.2|111251.2|34
1732631420000|2024-11-26 14:30:20|111288|111263|111292.8|111267.8|111302.6|111277.6|111286.7|111261.7|38
1732631430000|2024-11-26 14:30:30|111289.7|111264.7|111311.7|111286.7|111312.5|111287.5|111288.8|111263.8|31
1732631440000|2024-11-26 14:30:40|111311.8|111286.8|111330.1|111305.1|111330.8|111305.8|111311.8|111286.8|29
1732631450000|2024-11-26 14:30:50|111331|111306|111331.5|111306.5|111333.5|111308.5|111321.8|111296.8|34
1732631460000|2024-11-26 14:31:00|111332.4|111307.4|111323.6|111298.6|111340.8|111315.8|111322.2|111297.2|32
1732631470000|2024-11-26 14:31:10|111324.6|111299.6|111328.4|111303.4|111329.9|111304.9|111322.3|111297.3|26
1732631480000|2024-11-26 14:31:20|111326.1|111301.1|111329.4|111304.4|111330|111305|111324.9|111299.9|26
1732631490000|2024-11-26 14:31:30|111328.5|111303.5|111320.4|111295.4|111328.5|111303.5|111320.4|111295.4|18
1732631500000|2024-11-26 14:31:40|111319.7|111294.7|111324.9|111299.9|111325.8|111300.8|111319.1|111294.1|13
1732631510000|2024-11-26 14:31:50|111325.4|111300.4|111322.7|111297.7|111331.6|111306.6|111321|111296|34
1732631520000|2024-11-26 14:32:00|111323|111298|111342.2|111317.2|111356.1|111331.1|111323|111298|53
1732631530000|2024-11-26 14:32:10|111341.3|111316.3|111338.2|111313.2|111345.1|111320.1|111329|111304|37
1732631540000|2024-11-26 14:32:20|111337.7|111312.7|111341.9|111316.9|111345.2|111320.2|111337.5|111312.5|43
1732631550000|2024-11-26 14:32:30|111342.9|111317.9|111360.2|111335.2|111360.2|111335.2|111342.9|111317.9|37
1732631560000|2024-11-26 14:32:40|111358.4|111333.4|111371.6|111346.6|111371.6|111346.6|111351.8|111326.8|35
1732631570000|2024-11-26 14:32:50|111371.1|111346.1|111363.7|111338.7|111372.6|111347.6|111362.3|111337.3|33
1732631580000|2024-11-26 14:33:00|111366.6|111341.6|111395.3|111370.3|111397.1|111372.1|111364.7|111339.7|39
1732631590000|2024-11-26 14:33:10|111394.4|111369.4|111393.6|111368.6|111402.6|111377.6|111391.7|111366.7|21
1732631600000|2024-11-26 14:33:20|111394.4|111369.4|111408.4|111383.4|111413.2|111388.2|111394.4|111369.4|34
1732631610000|2024-11-26 14:33:30|111407.4|111382.4|111453.3|111428.3|111454.9|111429.9|111405.6|111380.6|38
1732631620000|2024-11-26 14:33:40|111453.7|111428.7|111447.4|111422.4|111456.9|111431.9|111447.2|111422.2|44
1732631630000|2024-11-26 14:33:50|111446.5|111421.5|111423.7|111398.7|111450.5|111425.5|111418|111393|47
1732631640000|2024-11-26 14:34:00|111423.6|111398.6|111458|111433|111459.5|111434.5|111421.9|111396.9|53
1732631650000|2024-11-26 14:34:10|111459.4|111434.4|111460.6|111435.6|111468.9|111443.9|111459.4|111434.4|27
1732631660000|2024-11-26 14:34:20|111460.2|111435.2|111450.8|111425.8|111462|111437|111450.3|111425.3|26
1732631670000|2024-11-26 14:34:30|111449.9|111424.9|111423.9|111398.9|111452.7|111427.7|111423.7|111398.7|39
1732631680000|2024-11-26 14:34:40|111423.6|111398.6|111433|111408|111434.1|111409.1|111422.9|111397.9|31
1732631690000|2024-11-26 14:34:50|111432.2|111407.2|111429|111404|111435.3|111410.3|111426.8|111401.8|29
1732631700000|2024-11-26 14:35:00|111430.4|111405.4|111437.9|111412.9|111441.6|111416.6|111430.1|111405.1|38
1732631710000|2024-11-26 14:35:10|111438.1|111413.1|111420.4|111395.4|111438.1|111413.1|111402.7|111377.7|39
1732631720000|2024-11-26 14:35:20|111421.2|111396.2|111421|111396|111423.3|111398.3|111417.2|111392.2|26
1732631730000|2024-11-26 14:35:30|111420.1|111395.1|111435|111410|111444|111419|111416.4|111391.4|40
1732631740000|2024-11-26 14:35:40|111435.2|111410.2|111430.4|111405.4|111436.1|111411.1|111426.4|111401.4|23
1732631750000|2024-11-26 14:35:50|111431.4|111406.4|111428.3|111403.3|111433.3|111408.3|111428.3|111403.3|20
1732631760000|2024-11-26 14:36:00|111429.2|111404.2|111434|111409|111436.5|111411.5|111429.2|111404.2|38
1732631770000|2024-11-26 14:36:10|111434.6|111409.6|111430.5|111405.5|111437.3|111412.3|111420.6|111395.6|31
1732631780000|2024-11-26 14:36:20|111430.7|111405.7|111390.6|111365.6|111432.4|111407.4|111389.6|111364.6|37
1732631790000|2024-11-26 14:36:30|111391.7|111366.7|111407.5|111382.5|111407.5|111382.5|111386.8|111361.8|37
1732631800000|2024-11-26 14:36:40|111408.2|111383.2|111431.4|111406.4|111431.4|111406.4|111405.5|111380.5|34
1732631810000|2024-11-26 14:36:50|111433.3|111408.3|111425.4|111400.4|111433.9|111408.9|111422|111397|26
1732631820000|2024-11-26 14:37:00|111426|111401|111433.7|111408.7|111435.8|111410.8|111425.5|111400.5|40
1732631830000|2024-11-26 14:37:10|111435.2|111410.2|111430.7|111405.7|111437.4|111412.4|111429.7|111404.7|33
1732631840000|2024-11-26 14:37:20|111430.9|111405.9|111448.8|111423.8|111452.7|111427.7|111428.3|111403.3|42
1732631850000|2024-11-26 14:37:30|111448.3|111423.3|111460.2|111435.2|111460.2|111435.2|111442.2|111417.2|35
1732631860000|2024-11-26 14:37:40|111460|111435|111451.2|111426.2|111460.7|111435.7|111449.4|111424.4|26
1732631870000|2024-11-26 14:37:50|111448.2|111423.2|111448.1|111423.1|111449.3|111424.3|111446.3|111421.3|22
1732631880000|2024-11-26 14:38:00|111447.8|111422.8|111446.7|111421.7|111455.7|111430.7|111445.2|111420.2|34
1732631890000|2024-11-26 14:38:10|111447.5|111422.5|111423.5|111398.5|111455.7|111430.7|111423.5|111398.5|43
1732631900000|2024-11-26 14:38:20|111424.5|111399.5|111415.8|111390.8|111425.6|111400.6|111412.8|111387.8|26
1732631910000|2024-11-26 14:38:30|111416|111391|111406.4|111381.4|111426.4|111401.4|111406.1|111381.1|45
1732631920000|2024-11-26 14:38:40|111405.3|111380.3|111400.1|111375.1|111409.1|111384.1|111393.9|111368.9|33
1732631930000|2024-11-26 14:38:50|111398.4|111373.4|111402.1|111377.1|111405.6|111380.6|111393.8|111368.8|29
1732631940000|2024-11-26 14:39:00|111403.1|111378.1|111406.6|111381.6|111408|111383|111403.1|111378.1|16
1732631950000|2024-11-26 14:39:10|111406.3|111381.3|111405.7|111380.7|111407.7|111382.7|111400.8|111375.8|25
1732631960000|2024-11-26 14:39:20|111406.3|111381.3|111403.4|111378.4|111407.1|111382.1|111397.4|111372.4|36
1732631970000|2024-11-26 14:39:30|111405.2|111380.2|111391.2|111366.2|111405.8|111380.8|111388.3|111363.3|38
1732631980000|2024-11-26 14:39:40|111390|111365|111389.6|111364.6|111394.9|111369.9|111384.5|111359.5|37
1732631990000|2024-11-26 14:39:50|111390.5|111365.5|111391.6|111366.6|111396|111371|111390.5|111365.5|15
1732632000000|2024-11-26 14:40:00|111392.5|111367.5|111393.9|111368.9|111394.6|111369.6|111380.4|111355.4|36
1732632010000|2024-11-26 14:40:10|111393.4|111368.4|111456.1|111431.1|111457.3|111432.3|111393.4|111368.4|53
1732632020000|2024-11-26 14:40:20|111457.2|111432.2|111473.6|111448.6|111477.2|111452.2|111456.2|111431.2|41
1732632030000|2024-11-26 14:40:30|111473.9|111448.9|111480.4|111455.4|111486.4|111461.4|111472.8|111447.8|42
1732632040000|2024-11-26 14:40:40|111480.5|111455.5|111479.2|111454.2|111482.7|111457.7|111471.5|111446.5|38
1732632050000|2024-11-26 14:40:50|111480.8|111455.8|111488.8|111463.8|111493|111468|111479|111454|46
1732632060000|2024-11-26 14:41:00|111491.8|111466.8|111475.2|111450.2|111491.8|111466.8|111473.7|111448.7|41
1732632070000|2024-11-26 14:41:10|111479.1|111454.1|111468.1|111443.1|111482.3|111457.3|111462|111437|31
1732632080000|2024-11-26 14:41:20|111469.1|111444.1|111447.8|111422.8|111469.1|111444.1|111435.7|111410.7|39
1732632090000|2024-11-26 14:41:30|111448.1|111423.1|111444.2|111419.2|111449.4|111424.4|111442.5|111417.5|34
1732632100000|2024-11-26 14:41:40|111445.2|111420.2|111429.5|111404.5|111446.1|111421.1|111429.5|111404.5|39
1732632110000|2024-11-26 14:41:50|111429.8|111404.8|111435.1|111410.1|111448.5|111423.5|111429.8|111404.8|42
1732632120000|2024-11-26 14:42:00|111435.2|111410.2|111442.8|111417.8|111451.1|111426.1|111432.9|111407.9|37
1732632130000|2024-11-26 14:42:10|111446.7|111421.7|111447|111422|111448.6|111423.6|111431.8|111406.8|27
1732632140000|2024-11-26 14:42:20|111446.1|111421.1|111442.1|111417.1|111452.5|111427.5|111440.8|111415.8|36
1732632150000|2024-11-26 14:42:30|111441.6|111416.6|111480.4|111455.4|111480.4|111455.4|111441.6|111416.6|37
1732632160000|2024-11-26 14:42:40|111478.8|111453.8|111454.8|111429.8|111481.6|111456.6|111454.6|111429.6|33
1732632170000|2024-11-26 14:42:50|111452.1|111427.1|111438.5|111413.5|111458|111433|111434.9|111409.9|45
1732632180000|2024-11-26 14:43:00|111436.6|111411.6|111436.9|111411.9|111439.1|111414.1|111431.6|111406.6|23
1732632190000|2024-11-26 14:43:10|111436.6|111411.6|111415.9|111390.9|111436.9|111411.9|111413.6|111388.6|38
1732632200000|2024-11-26 14:43:20|111416.6|111391.6|111392.8|111367.8|111419.6|111394.6|111381.3|111356.3|50
1732632210000|2024-11-26 14:43:30|111390.5|111365.5|111329.5|111304.5|111390.5|111365.5|111329.5|111304.5|58
1732632220000|2024-11-26 14:43:40|111328.8|111303.8|111326.9|111301.9|111332.7|111307.7|111317.3|111292.3|58
1732632230000|2024-11-26 14:43:50|111326|111301|111305.7|111280.7|111338.4|111313.4|111305.7|111280.7|42
1732632240000|2024-11-26 14:44:00|111305.6|111280.6|111302.3|111277.3|111315|111290|111299.8|111274.8|45
1732632250000|2024-11-26 14:44:10|111298.6|111273.6|111290.9|111265.9|111299.1|111274.1|111288.3|111263.3|52
1732632260000|2024-11-26 14:44:20|111289.1|111264.1|111288.1|111263.1|111293.2|111268.2|111281.6|111256.6|37
1732632270000|2024-11-26 14:44:30|111286.6|111261.6|111260.6|111235.6|111286.6|111261.6|111256.1|111231.1|61
1732632280000|2024-11-26 14:44:40|111259.4|111234.4|111239.7|111214.7|111262.4|111237.4|111239.7|111214.7|55
1732632290000|2024-11-26 14:44:50|111236.9|111211.9|111243.2|111218.2|111246.9|111221.9|111232.8|111207.8|44
1732632300000|2024-11-26 14:45:00|111244.2|111219.2|111253|111228|111257.8|111232.8|111241.1|111216.1|34
1732632310000|2024-11-26 14:45:10|111252.1|111227.1|111248.4|111223.4|111257.1|111232.1|111245.5|111220.5|36
1732632320000|2024-11-26 14:45:20|111247.7|111222.7|111274.5|111249.5|111274.5|111249.5|111246.2|111221.2|50
1732632330000|2024-11-26 14:45:30|111271.9|111246.9|111259.6|111234.6|111287.5|111262.5|111259.6|111234.6|30
1732632340000|2024-11-26 14:45:40|111258.1|111233.1|111270.3|111245.3|111271.2|111246.2|111254|111229|26
1732632350000|2024-11-26 14:45:50|111269|111244|111270|111245|111278.4|111253.4|111267.8|111242.8|26
1732632360000|2024-11-26 14:46:00|111268.8|111243.8|111275.4|111250.4|111276.3|111251.3|111266.4|111241.4|27
1732632370000|2024-11-26 14:46:10|111276.5|111251.5|111282.3|111257.3|111282.7|111257.7|111275.4|111250.4|34
1732632380000|2024-11-26 14:46:20|111279.9|111254.9|111305.7|111280.7|111310.7|111285.7|111279.9|111254.9|33
1732632390000|2024-11-26 14:46:30|111302.4|111277.4|111308.3|111283.3|111309.4|111284.4|111290.3|111265.3|39
1732632400000|2024-11-26 14:46:40|111310.5|111285.5|111321|111296|111332.1|111307.1|111309|111284|37
1732632410000|2024-11-26 14:46:50|111321.1|111296.1|111318.8|111293.8|111324|111299|111311.2|111286.2|23
1732632420000|2024-11-26 14:47:00|111320|111295|111338|111313|111343.5|111318.5|111312.4|111287.4|47
1732632430000|2024-11-26 14:47:10|111342.5|111317.5|111362.5|111337.5|111363.1|111338.1|111342.2|111317.2|43
1732632440000|2024-11-26 14:47:20|111368.8|111343.8|111378.8|111353.8|111379.5|111354.5|111358.4|111333.4|31
1732632450000|2024-11-26 14:47:30|111378.7|111353.7|111389.3|111364.3|111394.1|111369.1|111375.9|111350.9|42
1732632460000|2024-11-26 14:47:40|111389|111364|111384.5|111359.5|111389.3|111364.3|111381.3|111356.3|33
1732632470000|2024-11-26 14:47:50|111383.7|111358.7|111388.8|111363.8|111388.8|111363.8|111371|111346|35
1732632480000|2024-11-26 14:48:00|111387.9|111362.9|111371.4|111346.4|111387.9|111362.9|111355.8|111330.8|33
1732632490000|2024-11-26 14:48:10|111372.4|111347.4|111381.7|111356.7|111382.4|111357.4|111371.9|111346.9|34
1732632500000|2024-11-26 14:48:20|111382.8|111357.8|111373.7|111348.7|111384.4|111359.4|111371.1|111346.1|43
1732632510000|2024-11-26 14:48:30|111367.4|111342.4|111359.7|111334.7|111376.6|111351.6|111359.2|111334.2|34
1732632520000|2024-11-26 14:48:40|111357.8|111332.8|111365.6|111340.6|111365.6|111340.6|111353.5|111328.5|36
1732632530000|2024-11-26 14:48:50|111364.6|111339.6|111358.6|111333.6|111364.6|111339.6|111355.9|111330.9|28
1732632540000|2024-11-26 14:49:00|111359.2|111334.2|111358.1|111333.1|111360.7|111335.7|111353.5|111328.5|40
1732632550000|2024-11-26 14:49:10|111356.7|111331.7|111353.1|111328.1|111358.1|111333.1|111350.5|111325.5|38
1732632560000|2024-11-26 14:49:20|111354.3|111329.3|111358.3|111333.3|111361.3|111336.3|111353.1|111328.1|30
1732632570000|2024-11-26 14:49:30|111357.1|111332.1|111365.4|111340.4|111379|111354|111357.1|111332.1|48
1732632580000|2024-11-26 14:49:40|111363.8|111338.8|111383.3|111358.3|111383.3|111358.3|111358.3|111333.3|39
1732632590000|2024-11-26 14:49:50|111379.8|111354.8|111383.2|111358.2|111388.5|111363.5|111377.2|111352.2|45
1732632600000|2024-11-26 14:50:00|111381.3|111356.3|111398|111373|111404.8|111379.8|111381.3|111356.3|46
1732632610000|2024-11-26 14:50:10|111401.1|111376.1|111403.3|111378.3|111415.5|111390.5|111398.5|111373.5|53
1732632620000|2024-11-26 14:50:20|111402.8|111377.8|111406.1|111381.1|111406.1|111381.1|111397.2|111372.2|42
1732632630000|2024-11-26 14:50:30|111407|111382|111399.6|111374.6|111410.2|111385.2|111399.5|111374.5|36
1732632640000|2024-11-26 14:50:40|111399.5|111374.5|111402.7|111377.7|111408.6|111383.6|111399.3|111374.3|39
1732632650000|2024-11-26 14:50:50|111400.2|111375.2|111384.1|111359.1|111401.9|111376.9|111375.4|111350.4|34
1732632660000|2024-11-26 14:51:00|111384.9|111359.9|111388.8|111363.8|111396.9|111371.9|111383.8|111358.8|38
1732632670000|2024-11-26 14:51:10|111389.6|111364.6|111407.7|111382.7|111408.9|111383.9|111389|111364|31
1732632680000|2024-11-26 14:51:20|111409.4|111384.4|111414.6|111389.6|111423.3|111398.3|111408.4|111383.4|37
1732632690000|2024-11-26 14:51:30|111415.2|111390.2|111416|111391|111419|111394|111411.2|111386.2|33
1732632700000|2024-11-26 14:51:40|111415.9|111390.9|111417.6|111392.6|111421.4|111396.4|111414.5|111389.5|47
1732632710000|2024-11-26 14:51:50|111417.8|111392.8|111419.1|111394.1|111421|111396|111416.3|111391.3|42
1732632720000|2024-11-26 14:52:00|111417.4|111392.4|111437.5|111412.5|111437.5|111412.5|111416.8|111391.8|44
1732632730000|2024-11-26 14:52:10|111437.7|111412.7|111438.2|111413.2|111442.2|111417.2|111433.7|111408.7|49
1732632740000|2024-11-26 14:52:20|111438.6|111413.6|111442.9|111417.9|111444.4|111419.4|111436.2|111411.2|39
1732632750000|2024-11-26 14:52:30|111441.8|111416.8|111439.5|111414.5|111443.7|111418.7|111433.2|111408.2|47
1732632760000|2024-11-26 14:52:40|111439.9|111414.9|111440.4|111415.4|111440.4|111415.4|111434.8|111409.8|37
1732632770000|2024-11-26 14:52:50|111439.6|111414.6|111437.3|111412.3|111441.8|111416.8|111434.2|111409.2|37
1732632780000|2024-11-26 14:53:00|111436.2|111411.2|111436|111411|111436.8|111411.8|111434.2|111409.2|37
1732632790000|2024-11-26 14:53:10|111436.7|111411.7|111445.1|111420.1|111455.3|111430.3|111436.3|111411.3|39
1732632800000|2024-11-26 14:53:20|111444.6|111419.6|111437.6|111412.6|111444.6|111419.6|111436.8|111411.8|32
1732632810000|2024-11-26 14:53:30|111439.3|111414.3|111454.7|111429.7|111454.7|111429.7|111424.5|111399.5|43
1732632820000|2024-11-26 14:53:40|111451.4|111426.4|111449.3|111424.3|111459.5|111434.5|111447.5|111422.5|36
1732632830000|2024-11-26 14:53:50|111449.2|111424.2|111444.9|111419.9|111450.2|111425.2|111441|111416|36
1732632840000|2024-11-26 14:54:00|111445.9|111420.9|111464.7|111439.7|111470|111445|111445.9|111420.9|43
1732632850000|2024-11-26 14:54:10|111463.6|111438.6|111488.8|111463.8|111489.2|111464.2|111457.2|111432.2|47
1732632860000|2024-11-26 14:54:20|111489.2|111464.2|111514.5|111489.5|111518.5|111493.5|111488.2|111463.2|33
1732632870000|2024-11-26 14:54:30|111514.9|111489.9|111502.1|111477.1|111519.9|111494.9|111500.2|111475.2|36
1732632880000|2024-11-26 14:54:40|111502|111477|111499.4|111474.4|111503.9|111478.9|111493.1|111468.1|36
1732632890000|2024-11-26 14:54:50|111500.3|111475.3|111497.9|111472.9|111503.9|111478.9|111493.8|111468.8|32
1732632900000|2024-11-26 14:55:00|111498.4|111473.4|111462.9|111437.9|111498.4|111473.4|111462.9|111437.9|54
1732632910000|2024-11-26 14:55:10|111462.3|111437.3|111442.1|111417.1|111462.3|111437.3|111439.8|111414.8|38
1732632920000|2024-11-26 14:55:20|111442.2|111417.2|111432.6|111407.6|111442.8|111417.8|111420.8|111395.8|45
1732632930000|2024-11-26 14:55:30|111431.6|111406.6|111435.2|111410.2|111438.5|111413.5|111431.6|111406.6|26
1732632940000|2024-11-26 14:55:40|111436.2|111411.2|111433.7|111408.7|111437.7|111412.7|111429|111404|44
1732632950000|2024-11-26 14:55:50|111432.8|111407.8|111435.8|111410.8|111437.3|111412.3|111426.7|111401.7|48
1732632960000|2024-11-26 14:56:00|111437|111412|111442.8|111417.8|111443.1|111418.1|111426.5|111401.5|28
1732632970000|2024-11-26 14:56:10|111443.8|111418.8|111445.6|111420.6|111445.6|111420.6|111441.8|111416.8|21
1732632980000|2024-11-26 14:56:20|111444.1|111419.1|111450.9|111425.9|111452.4|111427.4|111439.8|111414.8|35
1732632990000|2024-11-26 14:56:30|111451.1|111426.1|111471.7|111446.7|111474.3|111449.3|111451|111426|34
1732633000000|2024-11-26 14:56:40|111472.4|111447.4|111469|111444|111472.4|111447.4|111462.8|111437.8|24
1732633010000|2024-11-26 14:56:50|111471.5|111446.5|111473.1|111448.1|111473.4|111448.4|111470.3|111445.3|11
1732633020000|2024-11-26 14:57:00|111473.3|111448.3|111469|111444|111474.2|111449.2|111467.8|111442.8|25
1732633030000|2024-11-26 14:57:10|111468.2|111443.2|111475.1|111450.1|111476.5|111451.5|111465.6|111440.6|30
1732633040000|2024-11-26 14:57:20|111474.9|111449.9|111488.6|111463.6|111503.2|111468|111473.3|111448.3|48
1732633050000|2024-11-26 14:57:30|111489.5|111464.5|111489.2|111464.2|111492.3|111467.3|111482.4|111457.4|39
1732633060000|2024-11-26 14:57:40|111488.8|111463.8|111504.3|111479.3|111505.3|111480.3|111488.8|111463.8|49
1732633070000|2024-11-26 14:57:50|111505.6|111480.6|111501.7|111476.7|111505.6|111480.6|111497.6|111472.6|34
1732633080000|2024-11-26 14:58:00|111500.3|111475.3|111498.5|111473.5|111505.5|111480.5|111496.3|111471.3|35
1732633090000|2024-11-26 14:58:10|111498.9|111473.9|111487.9|111462.9|111499.6|111474.6|111482.6|111457.6|20
1732633100000|2024-11-26 14:58:20|111488.6|111463.6|111475.7|111450.7|111490.2|111465.2|111470.8|111445.8|45
1732633110000|2024-11-26 14:58:30|111476.8|111451.8|111469.4|111444.4|111488.1|111463.1|111467.9|111442.9|42
1732633120000|2024-11-26 14:58:40|111468.1|111443.1|111481.8|111456.8|111484.3|111459.3|111466|111441|35
1732633130000|2024-11-26 14:58:50|111480.8|111455.8|111477.8|111452.8|111484.3|111459.3|111477.8|111452.8|28
1732633140000|2024-11-26 14:59:00|111477.9|111452.9|111457.1|111432.1|111478.7|111453.7|111457.1|111432.1|30
1732633150000|2024-11-26 14:59:10|111459.4|111434.4|111463|111438|111464|111439|111458.5|111433.5|12
1732633160000|2024-11-26 14:59:20|111461.5|111436.5|111461.6|111436.6|111462.8|111437.8|111458.4|111433.4|13
1732633170000|2024-11-26 14:59:30|111462.3|111437.3|111450.6|111425.6|111463|111438|111448.3|111423.3|49
1732633180000|2024-11-26 14:59:40|111449.8|111424.8|111430.6|111405.6|111449.8|111424.8|111426.8|111401.8|39
1732633190000|2024-11-26 14:59:50|111430|111405|111513|111365.5|111517.6|111405|111429.9|111353.1|38
1732633200000|2024-11-26 15:00:00|111519.4|111365.1|111423.6|111373.6|111519.4|111373.6|111402.2|111318.9|36
1732633210000|2024-11-26 15:00:10|111422.8|111372.8|111428.4|111403.4|111444.9|111411.2|111410.5|111361.9|47
1732633220000|2024-11-26 15:00:20|111430.1|111405.1|111416.3|111391.3|111438.7|111413.7|111416.3|111391.3|37
1732633230000|2024-11-26 15:00:30|111415.8|111390.8|111416.8|111391.8|111423.8|111398.8|111412.9|111387.9|50
1732633240000|2024-11-26 15:00:40|111415.8|111390.8|111411.8|111386.8|111420.6|111395.6|111407.7|111382.7|42
1732633250000|2024-11-26 15:00:50|111408.7|111383.7|111395.3|111370.3|111410.9|111385.9|111395.3|111370.3|51
1732633260000|2024-11-26 15:01:00|111396.8|111371.8|111390|111365|111401.2|111376.2|111378.3|111353.3|45
1732633270000|2024-11-26 15:01:10|111390.9|111365.9|111381.8|111356.8|111392.2|111367.2|111379|111354|33
1732633280000|2024-11-26 15:01:20|111381.1|111356.1|111362.9|111337.9|111381.7|111356.7|111357.4|111332.4|41
1732633290000|2024-11-26 15:01:30|111363.9|111338.9|111381.5|111356.5|111383.9|111358.9|111363.9|111338.9|31
1732633300000|2024-11-26 15:01:40|111381.2|111356.2|111387.7|111362.7|111387.7|111362.7|111371|111346|46
1732633310000|2024-11-26 15:01:50|111387.2|111362.2|111384.8|111359.8|111387.2|111362.2|111376.3|111351.3|42
1732633320000|2024-11-26 15:02:00|111386.1|111361.1|111416.2|111391.2|111416.2|111391.2|111382.4|111357.4|43
1732633330000|2024-11-26 15:02:10|111417.6|111392.6|111424.5|111399.5|111424.5|111399.5|111416|111391|43
1732633340000|2024-11-26 15:02:20|111423.6|111398.6|111441.6|111416.6|111443|111418|111423.3|111398.3|52
1732633350000|2024-11-26 15:02:30|111440.4|111415.4|111442.7|111417.7|111444.5|111419.5|111439.3|111414.3|25
1732633360000|2024-11-26 15:02:40|111442.4|111417.4|111442|111417|111442.9|111417.9|111439.8|111414.8|27
1732633370000|2024-11-26 15:02:50|111443|111418|111442.2|111417.2|111445.4|111420.4|111441.8|111416.8|15
1732633380000|2024-11-26 15:03:00|111443.5|111418.5|111465.4|111440.4|111466.7|111441.7|111442.3|111417.3|29
1732633390000|2024-11-26 15:03:10|111465.5|111440.5|111460.3|111435.3|111469|111444|111460.3|111435.3|17
1732633400000|2024-11-26 15:03:20|111459.8|111434.8|111470.2|111445.2|111470.2|111445.2|111457.8|111432.8|23
1732633410000|2024-11-26 15:03:30|111469.7|111444.7|111480|111455|111480|111455|111467.6|111442.6|24
1732633420000|2024-11-26 15:03:40|111480.2|111455.2|111477.1|111452.1|111482.8|111457.8|111477.1|111452.1|30
1732633430000|2024-11-26 15:03:50|111474.6|111449.6|111500.5|111475.5|111502|111477|111474.6|111449.6|34
1732633440000|2024-11-26 15:04:00|111500|111475|111511.2|111486.2|111512.8|111487.8|111496.5|111471.5|45
1732633450000|2024-11-26 15:04:10|111510.2|111485.2|111518|111493|111519.9|111494.9|111503|111478|23
1732633460000|2024-11-26 15:04:20|111518.2|111493.2|111519.7|111494.7|111520.2|111495.2|111505.6|111480.6|34
1732633470000|2024-11-26 15:04:30|111520.2|111495.2|111531.7|111506.7|111531.9|111506.9|111517.3|111492.3|22
1732633480000|2024-11-26 15:04:40|111532.5|111507.5|111531.8|111506.8|111533.9|111508.9|111528.4|111503.4|25
1732633490000|2024-11-26 15:04:50|111531.3|111506.3|111532.5|111507.5|111532.5|111507.5|111521.1|111496.1|19
1732633500000|2024-11-26 15:05:00|111535.5|111510.5|111543.7|111518.7|111566.8|111541.8|111535.5|111510.5|42
1732633510000|2024-11-26 15:05:10|111542.5|111517.5|111563.9|111538.9|111565.7|111540.7|111542.5|111517.5|45
1732633520000|2024-11-26 15:05:20|111566|111541|111561.8|111536.8|111569.4|111544.4|111560.2|111535.2|50
1732633530000|2024-11-26 15:05:30|111560.1|111535.1|111559.4|111534.4|111563.2|111538.2|111552.4|111527.4|42
1732633540000|2024-11-26 15:05:40|111558.4|111533.4|111545.4|111520.4|111560|111535|111543.8|111518.8|27
1732633550000|2024-11-26 15:05:50|111543.4|111518.4|111559.7|111534.7|111559.7|111534.7|111541.7|111516.7|33
1732633560000|2024-11-26 15:06:00|111561.1|111536.1|111559.7|111534.7|111574.4|111549.4|111556.3|111531.3|45
1732633570000|2024-11-26 15:06:10|111560.3|111535.3|111526.1|111501.1|111577.6|111552.6|111523.2|111498.2|55
1732633580000|2024-11-26 15:06:20|111528|111503|111532.8|111507.8|111540.3|111515.3|111516.8|111491.8|37
1732633590000|2024-11-26 15:06:30|111531.5|111506.5|111518.3|111493.3|111531.5|111506.5|111513.2|111488.2|41
1732633600000|2024-11-26 15:06:40|111517.2|111492.2|111497.6|111472.6|111517.2|111492.2|111488|111463|51
1732633610000|2024-11-26 15:06:50|111499.9|111474.9|111500|111475|111502.7|111477.7|111490.6|111465.6|40
1732633620000|2024-11-26 15:07:00|111498.3|111473.3|111481.5|111456.5|111508.3|111483.3|111475.5|111450.5|39
1732633630000|2024-11-26 15:07:10|111480.2|111455.2|111476.3|111451.3|111481.5|111456.5|111473.7|111448.7|39
1732633640000|2024-11-26 15:07:20|111477|111452|111478.7|111453.7|111483.2|111458.2|111474.7|111449.7|42
1732633650000|2024-11-26 15:07:30|111478.9|111453.9|111483.8|111458.8|111485.1|111460.1|111478|111453|28
1732633660000|2024-11-26 15:07:40|111484.7|111459.7|111504.1|111454.1|111504.7|111471.7|111484.1|111453.9|33
1732633670000|2024-11-26 15:07:50|111504|111454|111483.8|111458.8|111504|111465|111480.6|111454|22
1732633680000|2024-11-26 15:08:00|111486.9|111461.9|111512.7|111462.7|111516.2|111477|111486.9|111457.1|40
1732633690000|2024-11-26 15:08:10|111513|111463|111507.8|111457.8|111514.2|111477|111498|111457.7|21
1732633700000|2024-11-26 15:08:20|111505.5|111455.5|111505.8|111455.8|111508.5|111458.5|111500.8|111450.8|19
1732633710000|2024-11-26 15:08:30|111504.5|111454.5|111520.7|111470.7|111523|111473|111504|111454|26
1732633720000|2024-11-26 15:08:40|111520.1|111470.1|111509.8|111459.8|111520.1|111470.1|111509.6|111459.6|26
1732633730000|2024-11-26 15:08:50|111508.3|111458.3|111524.4|111474.4|111524.4|111474.4|111508.3|111458.3|21
1732633740000|2024-11-26 15:09:00|111524|111474|111532.6|111482.6|111534.5|111497.7|111518.9|111471.2|30
1732633750000|2024-11-26 15:09:10|111532.4|111482.4|111548.8|111498.8|111551.6|111506.6|111528.2|111479.7|31
1732633760000|2024-11-26 15:09:20|111548.2|111498.2|111585.2|111535.2|111586.9|111536.9|111547|111498.2|37
1732633770000|2024-11-26 15:09:30|111584.8|111534.8|111576.7|111526.7|111587.4|111543.1|111568.1|111524.4|41
1732633780000|2024-11-26 15:09:40|111574.9|111524.9|111579.9|111529.9|111586.3|111542.5|111560.9|111524.9|36
1732633790000|2024-11-26 15:09:50|111580.5|111530.5|111570.6|111520.6|111580.5|111543.7|111556|111516.6|35
1732633800000|2024-11-26 15:10:00|111575.3|111525.3|111572.2|111547.2|111583.1|111553|111565.2|111525.3|45
1732633810000|2024-11-26 15:10:10|111572.8|111547.8|111594.1|111544.1|111596.2|111548.7|111569.2|111536|31
1732633820000|2024-11-26 15:10:20|111594.2|111544.2|111622.6|111572.6|111626.3|111580.9|111594.2|111544.2|36
1732633830000|2024-11-26 15:10:30|111628.7|111578.7|111630.1|111580.1|111640.5|111590.5|111628.7|111578.7|33
1732633840000|2024-11-26 15:10:40|111629.9|111579.9|111625.3|111575.3|111630.1|111580.1|111624.5|111574.5|22
1732633850000|2024-11-26 15:10:50|111626.8|111576.8|111619.1|111569.1|111626.8|111576.8|111619|111569|22
1732633860000|2024-11-26 15:11:00|111617.4|111567.4|111620|111570|111628.2|111578.2|111617.4|111567.4|29
1732633870000|2024-11-26 15:11:10|111618.7|111568.7|111626.2|111576.2|111627.6|111577.6|111616.4|111566.4|31
1732633880000|2024-11-26 15:11:20|111625.9|111575.9|111611|111586|111628.1|111591.6|111609.4|111575.9|26
1732633890000|2024-11-26 15:11:30|111601.8|111576.8|111588.1|111563.1|111608.9|111583.9|111588.1|111563.1|24
1732633900000|2024-11-26 15:11:40|111589.6|111564.6|111569.1|111544.1|111589.6|111564.6|111564.3|111529.3|32
1732633910000|2024-11-26 15:11:50|111580.5|111530.5|111579.9|111529.9|111585.6|111548.9|111572.3|111528|25
1732633920000|2024-11-26 15:12:00|111578.8|111528.8|111575.2|111550.2|111581.3|111553.2|111560|111528.7|33
1732633930000|2024-11-26 15:12:10|111574.2|111549.2|111575.3|111550.3|111583.2|111558.2|111568.8|111543.8|33
1732633940000|2024-11-26 15:12:20|111576.3|111551.3|111576.5|111551.5|111576.9|111551.9|111575.3|111550.3|11
1732633950000|2024-11-26 15:12:30|111575.9|111550.9|111569.4|111544.4|111575.9|111550.9|111566.2|111541.2|24
1732633960000|2024-11-26 15:12:40|111569|111544|111580.8|111530.8|111583.7|111546.4|111567.7|111530.6|18
1732633970000|2024-11-26 15:12:50|111580.7|111530.7|111581|111531|111581|111531|111578.1|111528.1|15
1732633980000|2024-11-26 15:13:00|111579.8|111529.8|111577.1|111527.1|111587|111537|111577.1|111527.1|35
1732633990000|2024-11-26 15:13:10|111579.7|111529.7|111560.8|111510.8|111579.7|111529.7|111560.8|111510.8|25
1732634000000|2024-11-26 15:13:20|111560.9|111510.9|111562.3|111512.3|111562.3|111512.3|111556.2|111506.2|13
1732634010000|2024-11-26 15:13:30|111561.3|111511.3|111533.8|111508.8|111561.3|111527.3|111531.9|111506.9|35
1732634020000|2024-11-26 15:13:40|111534.8|111509.8|111544.1|111519.1|111545.3|111520.3|111532|111507|26
1732634030000|2024-11-26 15:13:50|111544.2|111519.2|111533.5|111508.5|111546.5|111521.5|111533.5|111508.5|29
1732634040000|2024-11-26 15:14:00|111533|111508|111533.9|111508.9|111534.1|111509.1|111533|111508|8
1732634050000|2024-11-26 15:14:10|111535|111510|111532.6|111507.6|111537.4|111512.4|111532.3|111507.3|20
1732634060000|2024-11-26 15:14:20|111533.9|111508.9|111535|111510|111535.2|111510.2|111531.3|111506.3|23
1732634070000|2024-11-26 15:14:30|111536.1|111511.1|111536.5|111511.5|111543.3|111518.3|111530.6|111505.6|29
1732634080000|2024-11-26 15:14:40|111535.7|111510.7|111534.2|111509.2|111539|111514|111530.4|111505.4|30
1732634090000|2024-11-26 15:14:50|111534|111509|111535.1|111510.1|111538.1|111513.1|111529.6|111504.6|25
1732634100000|2024-11-26 15:15:00|111533.9|111508.9|111526.2|111501.2|111533.9|111508.9|111522.5|111497.5|25
1732634110000|2024-11-26 15:15:10|111527.3|111502.3|111530.9|111505.9|111537.5|111512.5|111526.9|111501.9|25
1732634120000|2024-11-26 15:15:20|111532.3|111507.3|111531.9|111506.9|111535.3|111510.3|111527.9|111502.9|24
1732634130000|2024-11-26 15:15:30|111530|111505|111505.7|111480.7|111531.8|111506.8|111505.7|111480.7|32
1732634140000|2024-11-26 15:15:40|111505.3|111480.3|111502.3|111477.3|111506.7|111481.7|111502.1|111477.1|28
1732634150000|2024-11-26 15:15:50|111501.2|111476.2|111495.6|111470.6|111501.2|111476.2|111495.1|111470.1|24
1732634160000|2024-11-26 15:16:00|111495.1|111470.1|111488.5|111463.5|111495.6|111470.6|111474.4|111449.4|34
1732634170000|2024-11-26 15:16:10|111489.3|111464.3|111503.8|111478.8|111514.8|111489.8|111489.3|111464.3|26
1732634180000|2024-11-26 15:16:20|111503.7|111478.7|111497|111472|111511.8|111486.8|111496.5|111471.5|27
1732634190000|2024-11-26 15:16:30|111496.4|111471.4|111493.5|111468.5|111497.9|111472.9|111492.1|111467.1|28
1732634200000|2024-11-26 15:16:40|111494.5|111469.5|111508.7|111483.7|111513.2|111488.2|111494|111469|21
1732634210000|2024-11-26 15:16:50|111509.1|111484.1|111499.3|111474.3|111511.6|111486.6|111499.2|111474.2|29
1732634220000|2024-11-26 15:17:00|111497.6|111472.6|111502.6|111477.6|111502.6|111477.6|111494.7|111469.7|34
1732634230000|2024-11-26 15:17:10|111506.7|111481.7|111500.2|111475.2|111506.7|111481.7|111490.8|111465.8|35
1732634240000|2024-11-26 15:17:20|111499.7|111474.7|111503|111478|111509.3|111484.3|111493.8|111468.8|44
1732634250000|2024-11-26 15:17:30|111502.5|111477.5|111519.8|111494.8|111520.1|111495.1|111496.4|111471.4|24
1732634260000|2024-11-26 15:17:40|111520.7|111495.7|111523.8|111498.8|111530.9|111505.9|111520.3|111495.3|27
1732634270000|2024-11-26 15:17:50|111523.7|111498.7|111520.1|111495.1|111525.9|111500.9|111515.6|111490.6|37
1732634280000|2024-11-26 15:18:00|111519|111494|111524.1|111499.1|111525.6|111500.6|111519|111494|25
1732634290000|2024-11-26 15:18:10|111523.2|111498.2|111529.2|111504.2|111537.4|111512.4|111518.9|111493.9|33
1732634300000|2024-11-26 15:18:20|111526.6|111501.6|111518.9|111493.9|111526.6|111501.6|111517.9|111492.9|21
1732634310000|2024-11-26 15:18:30|111519.4|111494.4|111516.4|111491.4|111524.7|111499.7|111516.4|111491.4|23
1732634320000|2024-11-26 15:18:40|111516.2|111491.2|111529.5|111504.5|111530|111505|111514.5|111489.5|19
1732634330000|2024-11-26 15:18:50|111530|111505|111566.4|111541.4|111566.9|111541.9|111527.8|111502.8|36
1732634340000|2024-11-26 15:19:00|111567.3|111542.3|111580.6|111555.6|111587.2|111562.2|111567.3|111542.3|52
1732634350000|2024-11-26 15:19:10|111579.4|111554.4|111579.3|111554.3|111586|111561|111575|111550|29
1732634360000|2024-11-26 15:19:20|111579.2|111554.2|111584.5|111559.5|111591.6|111566.6|111577.5|111552.5|39
1732634370000|2024-11-26 15:19:30|111583.6|111558.6|111599.3|111574.3|111600.7|111575.7|111580.5|111555.5|36
1732634380000|2024-11-26 15:19:40|111598.8|111573.8|111606.3|111581.3|111606.3|111581.3|111598.5|111573.5|17
1732634390000|2024-11-26 15:19:50|111606|111581|111617.6|111592.6|111618.6|111593.6|111604.2|111579.2|32
1732634400000|2024-11-26 15:20:00|111619.9|111594.9|111622.1|111597.1|111625.6|111600.6|111605.6|111580.6|43
1732634410000|2024-11-26 15:20:10|111621.9|111596.9|111617.8|111592.8|111624.5|111599.5|111617.8|111592.8|35
1732634420000|2024-11-26 15:20:20|111619|111594|111614|111589|111621.2|111596.2|111609.6|111584.6|23
1732634430000|2024-11-26 15:20:30|111614.8|111589.8|111607.8|111582.8|111616.1|111591.1|111606.2|111581.2|29
1732634440000|2024-11-26 15:20:40|111607.7|111582.7|111611.3|111586.3|111620.3|111595.3|111605.5|111580.5|28
1732634450000|2024-11-26 15:20:50|111612.2|111587.2|111610|111585|111614.4|111589.4|111606|111581|47
1732634460000|2024-11-26 15:21:00|111610.3|111585.3|111612.4|111587.4|111613.6|111588.6|111607.3|111582.3|19
1732634470000|2024-11-26 15:21:10|111612.7|111587.7|111613|111588|111622.5|111597.5|111611.6|111586.6|23
1732634480000|2024-11-26 15:21:20|111612.4|111587.4|111642|111617|111642|111617|111608.9|111583.9|22
1732634490000|2024-11-26 15:21:30|111643|111618|111649.4|111624.4|111651.1|111626.1|111636.2|111611.2|37
1732634500000|2024-11-26 15:21:40|111650.1|111625.1|111648.5|111623.5|111660.7|111635.7|111646.7|111621.7|28
1732634510000|2024-11-26 15:21:50|111649.4|111624.4|111641.4|111616.4|111650.7|111625.7|111641.3|111616.3|41
1732634520000|2024-11-26 15:22:00|111647.1|111622.1|111663.4|111638.4|111663.4|111638.4|111644|111619|32
1732634530000|2024-11-26 15:22:10|111665.9|111640.9|111672.3|111647.3|111675.6|111650.6|111664.7|111639.7|42
1732634540000|2024-11-26 15:22:20|111672.7|111647.7|111677.2|111652.2|111678.2|111653.2|111663.8|111638.8|40
1732634550000|2024-11-26 15:22:30|111680.6|111655.6|111698.3|111673.3|111702.4|111677.4|111677.3|111652.3|39
1732634560000|2024-11-26 15:22:40|111696.4|111671.4|111704.9|111679.9|111704.9|111679.9|111683.1|111658.1|50
1732634570000|2024-11-26 15:22:50|111704.2|111679.2|111705.2|111680.2|111707.9|111682.9|111691.6|111666.6|41
1732634580000|2024-11-26 15:23:00|111706.1|111681.1|111711.8|111686.8|111711.8|111686.8|111695.5|111670.5|40
1732634590000|2024-11-26 15:23:10|111713.4|111688.4|111697.6|111672.6|111715.5|111690.5|111687|111662|33
1732634600000|2024-11-26 15:23:20|111697.5|111672.5|111702.8|111677.8|111711.7|111686.7|111697.5|111672.5|38
1732634610000|2024-11-26 15:23:30|111702.1|111677.1|111697.3|111672.3|111702.1|111677.1|111694.1|111669.1|20
1732634620000|2024-11-26 15:23:40|111699.8|111674.8|111702.5|111677.5|111702.5|111677.5|111691.9|111666.9|25
1732634630000|2024-11-26 15:23:50|111701.6|111676.6|111698.9|111673.9|111705.8|111680.8|111697.3|111672.3|20
1732634640000|2024-11-26 15:24:00|111699.5|111674.5|111701.7|111676.7|111703.3|111678.3|111693.8|111668.8|21
1732634650000|2024-11-26 15:24:10|111702|111677|111693.1|111668.1|111702|111677|111676.1|111651.1|37
1732634660000|2024-11-26 15:24:20|111688.3|111663.3|111688.4|111663.4|111691.5|111666.5|111674.2|111649.2|41
1732634670000|2024-11-26 15:24:30|111687.9|111662.9|111683.6|111658.6|111692.4|111667.4|111673.7|111648.7|33
1732634680000|2024-11-26 15:24:40|111683.1|111658.1|111683.6|111658.6|111686.8|111661.8|111681.3|111656.3|21
1732634690000|2024-11-26 15:24:50|111683.7|111658.7|111681.5|111656.5|111684.6|111659.6|111677.3|111652.3|33
1732634700000|2024-11-26 15:25:00|111679.7|111654.7|111683.1|111658.1|111683.1|111658.1|111675.6|111650.6|33
1732634710000|2024-11-26 15:25:10|111682.6|111657.6|111682.2|111657.2|111688.3|111663.3|111679.8|111654.8|40
1732634720000|2024-11-26 15:25:20|111681.7|111656.7|111681|111656|111688.3|111663.3|111678.2|111653.2|23
1732634730000|2024-11-26 15:25:30|111682|111657|111685.4|111660.4|111687.3|111662.3|111681.3|111656.3|32
1732634740000|2024-11-26 15:25:40|111685.9|111660.9|111697.2|111672.2|111698|111673|111685.9|111660.9|31
1732634750000|2024-11-26 15:25:50|111696.9|111671.9|111729.8|111704.8|111733.3|111708.3|111696|111671|56
1732634760000|2024-11-26 15:26:00|111729.3|111704.3|111725.3|111700.3|111729.3|111704.3|111713.3|111688.3|43
1732634770000|2024-11-26 15:26:10|111725.5|111700.5|111731.3|111706.3|111737.7|111712.7|111725.2|111700.2|41
1732634780000|2024-11-26 15:26:20|111731.5|111706.5|111746.9|111721.9|111746.9|111721.9|111727.6|111702.6|38
1732634790000|2024-11-26 15:26:30|111744.4|111719.4|111747.3|111722.3|111747.3|111722.3|111739.6|111714.6|30
1732634800000|2024-11-26 15:26:40|111746.1|111721.1|111746.3|111721.3|111747.6|111722.6|111743.9|111718.9|20
1732634810000|2024-11-26 15:26:50|111747.3|111722.3|111739.5|111714.5|111761.2|111736.2|111733.6|111708.6|38
1732634820000|2024-11-26 15:27:00|111740.9|111715.9|111745.5|111720.5|111747.1|111722.1|111739.9|111714.9|23
1732634830000|2024-11-26 15:27:10|111743.5|111718.5|111736.9|111711.9|111744|111719|111730|111705|38
1732634840000|2024-11-26 15:27:20|111738|111713|111728.3|111703.3|111739.7|111714.7|111723.7|111698.7|43
1732634850000|2024-11-26 15:27:30|111728.8|111703.8|111736.5|111711.5|111740.1|111715.1|111728.2|111703.2|28
1732634860000|2024-11-26 15:27:40|111734.3|111709.3|111730.3|111705.3|111734.7|111709.7|111724.7|111699.7|37
1732634870000|2024-11-26 15:27:50|111730|111705|111741.3|111716.3|111741.3|111716.3|111727.8|111702.8|37
1732634880000|2024-11-26 15:28:00|111739.1|111714.1|111741.3|111716.3|111751.9|111726.9|111737.1|111712.1|42
1732634890000|2024-11-26 15:28:10|111742|111717|111731.4|111706.4|111743.1|111718.1|111724.3|111699.3|36
1732634900000|2024-11-26 15:28:20|111730.9|111705.9|111735.3|111710.3|111736.4|111711.4|111730|111705|17
1732634910000|2024-11-26 15:28:30|111734.9|111709.9|111736.1|111711.1|111743.3|111718.3|111732.5|111707.5|24
1732634920000|2024-11-26 15:28:40|111736.4|111711.4|111728.6|111703.6|111737|111712|111722.1|111697.1|50
1732634930000|2024-11-26 15:28:50|111729.7|111704.7|111737.2|111712.2|111744|111719|111728.4|111703.4|31
1732634940000|2024-11-26 15:29:00|111735.9|111710.9|111751.3|111726.3|111751.9|111726.9|111735.9|111710.9|38
1732634950000|2024-11-26 15:29:10|111752.4|111727.4|111747.7|111722.7|111752.9|111727.9|111743|111718|25
1732634960000|2024-11-26 15:29:20|111746.7|111721.7|111745.7|111720.7|111747.2|111722.2|111745.1|111720.1|14
1732634970000|2024-11-26 15:29:30|111747.3|111722.3|111744.1|111719.1|111749.4|111724.4|111743.4|111718.4|25
1732634980000|2024-11-26 15:29:40|111745.3|111720.3|111742.6|111717.6|111746.2|111721.2|111739.4|111714.4|24
1732634990000|2024-11-26 15:29:50|111742.4|111717.4|111750.1|111725.1|111756|111731|111741.6|111716.6|37
1732635000000|2024-11-26 15:30:00|111751.5|111726.5|111751.3|111726.3|111757.8|111732.8|111740.5|111715.5|40
1732635010000|2024-11-26 15:30:10|111749.6|111724.6|111755.4|111730.4|111756.8|111731.8|111748|111723|29
1732635020000|2024-11-26 15:30:20|111754.9|111729.9|111750.2|111725.2|111756.3|111731.3|111749|111724|30
1732635030000|2024-11-26 15:30:30|111750.5|111725.5|111731.4|111706.4|111752|111727|111731.4|111706.4|41
1732635040000|2024-11-26 15:30:40|111732.1|111707.1|111741.6|111716.6|111748.9|111723.9|111732.1|111707.1|37
1732635050000|2024-11-26 15:30:50|111737.7|111712.7|111737.7|111712.7|111739.8|111714.8|111732|111707|19
1732635060000|2024-11-26 15:31:00|111738.7|111713.7|111735|111710|111743.4|111718.4|111735|111710|34
1732635070000|2024-11-26 15:31:10|111735.4|111710.4|111744|111719|111750.4|111725.4|111732.3|111707.3|40
1732635080000|2024-11-26 15:31:20|111743.9|111718.9|111742.9|111717.9|111744.9|111719.9|111735.8|111710.8|24
1732635090000|2024-11-26 15:31:30|111741.5|111716.5|111732.3|111707.3|111741.5|111716.5|111729.1|111704.1|25
1732635100000|2024-11-26 15:31:40|111731.5|111706.5|111710|111685|111731.8|111706.8|111707|111682|32
1732635110000|2024-11-26 15:31:50|111711.5|111686.5|111729.9|111704.9|111734.4|111709.4|111711.5|111686.5|42
1732635120000|2024-11-26 15:32:00|111730.6|111705.6|111723.9|111698.9|111742|111717|111722.4|111697.4|28
1732635130000|2024-11-26 15:32:10|111725.1|111700.1|111742.2|111717.2|111742.2|111717.2|111721.6|111696.6|43
1732635140000|2024-11-26 15:32:20|111743.4|111718.4|111734.6|111709.6|111744.4|111719.4|111734.5|111709.5|27
1732635150000|2024-11-26 15:32:30|111735.6|111710.6|111753.7|111728.7|111756.1|111731.1|111735.6|111710.6|29
1732635160000|2024-11-26 15:32:40|111753|111728|111744.8|111719.8|111754.2|111729.2|111744.5|111719.5|17
1732635170000|2024-11-26 15:32:50|111744.4|111719.4|111749.3|111724.3|111750.1|111725.1|111744.4|111719.4|23
1732635180000|2024-11-26 15:33:00|111749.8|111724.8|111738.4|111713.4|111750.2|111725.2|111738.1|111713.1|35
1732635190000|2024-11-26 15:33:10|111731|111706|111741.1|111716.1|111741.5|111716.5|111731|111706|38
1732635200000|2024-11-26 15:33:20|111740.6|111715.6|111733.6|111708.6|111742.1|111717.1|111731.2|111706.2|33
1732635210000|2024-11-26 15:33:30|111734.6|111709.6|111730.9|111705.9|111735.2|111710.2|111729.4|111704.4|14
1732635220000|2024-11-26 15:33:40|111730.1|111705.1|111728.7|111703.7|111730.1|111705.1|111726.6|111701.6|22
1732635230000|2024-11-26 15:33:50|111726.9|111701.9|111716.7|111691.7|111730.8|111705.8|111711.7|111686.7|33
1732635240000|2024-11-26 15:34:00|111717.8|111692.8|111731.2|111706.2|111733.9|111708.9|111716.8|111691.8|41
1732635250000|2024-11-26 15:34:10|111731.6|111706.6|111715.3|111690.3|111733.2|111708.2|111710.9|111685.9|33
1732635260000|2024-11-26 15:34:20|111714.1|111689.1|111716.8|111691.8|111720.2|111695.2|111712.1|111687.1|17
1732635270000|2024-11-26 15:34:30|111716.3|111691.3|111723.2|111698.2|111725.9|111700.9|111715.6|111690.6|18
1732635280000|2024-11-26 15:34:40|111721.3|111696.3|111712.6|111687.6|111721.3|111696.3|111712.6|111687.6|20
1732635290000|2024-11-26 15:34:50|111712.4|111687.4|111711.8|111686.8|111712.6|111687.6|111710.3|111685.3|12
1732635300000|2024-11-26 15:35:00|111711.5|111686.5|111712.4|111687.4|111718.8|111693.8|111710.5|111685.5|29
1732635310000|2024-11-26 15:35:10|111713.4|111688.4|111705.5|111680.5|111716.4|111691.4|111704.8|111679.8|27
1732635320000|2024-11-26 15:35:20|111704.6|111679.6|111706.2|111681.2|111725.5|111700.5|111704.6|111679.6|25
1732635330000|2024-11-26 15:35:30|111707.4|111682.4|111727|111702|111729.3|111704.3|111706.7|111681.7|31
1732635340000|2024-11-26 15:35:40|111727.9|111702.9|111715.6|111690.6|111729.7|111704.7|111715.6|111690.6|28
1732635350000|2024-11-26 15:35:50|111714.3|111689.3|111714.1|111689.1|111715.6|111690.6|111709.2|111684.2|24
1732635360000|2024-11-26 15:36:00|111717.9|111692.9|111729.8|111704.8|111735.2|111710.2|111717.9|111692.9|33
1732635370000|2024-11-26 15:36:10|111728.8|111703.8|111709.8|111684.8|111728.8|111703.8|111705.2|111680.2|28
1732635380000|2024-11-26 15:36:20|111710.3|111685.3|111685.6|111660.6|111712|111687|111682.5|111657.5|45
1732635390000|2024-11-26 15:36:30|111681.1|111656.1|111663.6|111638.6|111681.8|111656.8|111663.6|111638.6|32
1732635400000|2024-11-26 15:36:40|111664|111639|111669.5|111644.5|111672.1|111647.1|111663.9|111638.9|26
1732635410000|2024-11-26 15:36:50|111668.2|111643.2|111667.6|111642.6|111671.2|111646.2|111667.6|111642.6|15
1732635420000|2024-11-26 15:37:00|111667.8|111642.8|111673.5|111648.5|111675.9|111650.9|111665.1|111640.1|31
1732635430000|2024-11-26 15:37:10|111674.4|111649.4|111674.1|111649.1|111679.8|111654.8|111672.6|111647.6|21
1732635440000|2024-11-26 15:37:20|111674.4|111649.4|111708.1|111683.1|111708.1|111683.1|111674.4|111649.4|28
1732635450000|2024-11-26 15:37:30|111709.2|111684.2|111719.1|111694.1|111719.1|111694.1|111708.8|111683.8|14
1732635460000|2024-11-26 15:37:40|111719.4|111694.4|111708.5|111683.5|111722|111697|111702.7|111677.7|31
1732635470000|2024-11-26 15:37:50|111707.7|111682.7|111706|111681|111709|111684|111703.8|111678.8|19
1732635480000|2024-11-26 15:38:00|111706.1|111681.1|111730.3|111705.3|111732.5|111707.5|111706.1|111681.1|20
1732635490000|2024-11-26 15:38:10|111728.2|111703.2|111724.2|111699.2|111729.3|111704.3|111721.8|111696.8|30
1732635500000|2024-11-26 15:38:20|111722.7|111697.7|111724|111699|111724|111699|111715.4|111690.4|22
1732635510000|2024-11-26 15:38:30|111721|111696|111695.9|111670.9|111726.9|111701.9|111692.4|111667.4|39
1732635520000|2024-11-26 15:38:40|111697.2|111672.2|111698.7|111673.7|111701|111676|111687.5|111662.5|35
1732635530000|2024-11-26 15:38:50|111698.4|111673.4|111690.9|111665.9|111700|111675|111690.9|111665.9|19
1732635540000|2024-11-26 15:39:00|111689.4|111664.4|111695.4|111670.4|111695.4|111670.4|111687.4|111662.4|28
1732635550000|2024-11-26 15:39:10|111696.2|111671.2|111690.9|111665.9|111703|111678|111690.9|111665.9|31
1732635560000|2024-11-26 15:39:20|111692|111667|111696.2|111671.2|111696.5|111671.5|111692|111667|6
1732635570000|2024-11-26 15:39:30|111697.3|111672.3|111692.9|111667.9|111706|111681|111692.9|111667.9|23
1732635580000|2024-11-26 15:39:40|111694.6|111669.6|111698.5|111673.5|111698.5|111673.5|111693|111668|13
1732635590000|2024-11-26 15:39:50|111697.4|111672.4|111690.3|111665.3|111697.4|111672.4|111688.8|111663.8|19
1732635600000|2024-11-26 15:40:00|111690.1|111665.1|111684.4|111659.4|111690.8|111665.8|111684.4|111659.4|17
1732635610000|2024-11-26 15:40:10|111684.7|111659.7|111696.8|111671.8|111703.3|111678.3|111684.7|111659.7|28
1732635620000|2024-11-26 15:40:20|111695.7|111670.7|111687|111662|111695.7|111670.7|111682.5|111657.5|23
1732635630000|2024-11-26 15:40:30|111686.1|111661.1|111697.7|111672.7|111699.8|111674.8|111683.2|111658.2|27
1732635640000|2024-11-26 15:40:40|111700.6|111675.6|111709.7|111684.7|111716.3|111691.3|111700.6|111675.6|26
1732635650000|2024-11-26 15:40:50|111709.8|111684.8|111717.4|111692.4|111720.8|111695.8|111709.8|111684.8|31
1732635660000|2024-11-26 15:41:00|111717.6|111692.6|111702.1|111677.1|111719.3|111694.3|111700.2|111675.2|26
1732635670000|2024-11-26 15:41:10|111683.5|111658.5|111707.2|111682.2|111720.9|111695.9|111669.9|111644.9|43
1732635680000|2024-11-26 15:41:20|111706.8|111681.8|111715.5|111690.5|111717.6|111692.6|111699.1|111674.1|29
1732635690000|2024-11-26 15:41:30|111714.3|111689.3|111710.2|111685.2|111721|111696|111709.1|111684.1|29
1732635700000|2024-11-26 15:41:40|111710.6|111685.6|111712.4|111687.4|111715.2|111690.2|111708|111683|21
1732635710000|2024-11-26 15:41:50|111712.1|111687.1|111713.5|111688.5|111714|111689|111710.5|111685.5|24
1732635720000|2024-11-26 15:42:00|111713.7|111688.7|111705|111680|111713.7|111688.7|111703.3|111678.3|20
1732635730000|2024-11-26 15:42:10|111706.5|111681.5|111704.9|111679.9|111708.9|111683.9|111702.7|111677.7|19
1732635740000|2024-11-26 15:42:20|111707.3|111682.3|111711.4|111686.4|111712.2|111687.2|111705.7|111680.7|25
1732635750000|2024-11-26 15:42:30|111711.7|111686.7|111706|111681|111711.7|111686.7|111705|111680|29
1732635760000|2024-11-26 15:42:40|111707.4|111682.4|111714.4|111689.4|111716.5|111691.5|111707.2|111682.2|20
1732635770000|2024-11-26 15:42:50|111715.4|111690.4|111714|111689|111720.9|111695.9|111714|111689|26
1732635780000|2024-11-26 15:43:00|111715.3|111690.3|111706|111681|111723|111698|111699|111674|31
1732635790000|2024-11-26 15:43:10|111704.1|111679.1|111708.2|111683.2|111710.8|111685.8|111702.5|111677.5|30
1732635800000|2024-11-26 15:43:20|111706.4|111681.4|111713|111688|111713.6|111688.6|111705.2|111680.2|21
1732635810000|2024-11-26 15:43:30|111712|111687|111710.2|111685.2|111713.1|111688.1|111704.9|111679.9|26
1732635820000|2024-11-26 15:43:40|111709.1|111684.1|111708.8|111683.8|111710.2|111685.2|111703.6|111678.6|25
1732635830000|2024-11-26 15:43:50|111707.4|111682.4|111710.2|111685.2|111711.3|111686.3|111706.2|111681.2|32
1732635840000|2024-11-26 15:44:00|111710.1|111685.1|111707.7|111682.7|111710.1|111685.1|111705.1|111680.1|19
1732635850000|2024-11-26 15:44:10|111707.6|111682.6|111707.8|111682.8|111707.8|111682.8|111704.3|111679.3|15
1732635860000|2024-11-26 15:44:20|111708.5|111683.5|111701.8|111676.8|111710.9|111685.9|111699.5|111674.5|20
1732635870000|2024-11-26 15:44:30|111699.9|111674.9|111714.8|111689.8|111714.8|111689.8|111699.9|111674.9|22
1732635880000|2024-11-26 15:44:40|111718|111693|111703.5|111678.5|111718.9|111693.9|111703.1|111678.1|25
1732635890000|2024-11-26 15:44:50|111698.7|111673.7|111700.1|111675.1|111701.9|111676.9|111695.3|111670.3|29
1732635900000|2024-11-26 15:45:00|111702|111677|111697.4|111672.4|111706.3|111681.3|111694.4|111669.4|36
1732635910000|2024-11-26 15:45:10|111698.8|111673.8|111696.6|111671.6|111714.4|111689.4|111693.8|111668.8|30
1732635920000|2024-11-26 15:45:20|111696.7|111671.7|111707.3|111682.3|111708.1|111683.1|111695.8|111670.8|37
1732635930000|2024-11-26 15:45:30|111708|111683|111722.8|111697.8|111723.8|111698.8|111708|111683|41
1732635940000|2024-11-26 15:45:40|111722.6|111697.6|111707.4|111682.4|111722.8|111697.8|111705.5|111680.5|37
1732635950000|2024-11-26 15:45:50|111705.8|111680.8|111685.7|111660.7|111705.8|111680.8|111685.7|111660.7|35
1732635960000|2024-11-26 15:46:00|111685.4|111660.4|111648.5|111623.5|111685.8|111660.8|111636.1|111611.1|58
1732635970000|2024-11-26 15:46:10|111646.3|111621.3|111626.2|111601.2|111646.3|111621.3|111626.2|111601.2|43
1732635980000|2024-11-26 15:46:20|111626.4|111601.4|111616.2|111591.2|111626.4|111601.4|111605.6|111580.6|48
1732635990000|2024-11-26 15:46:30|111617.2|111592.2|111626.9|111601.9|111628.7|111603.7|111616.5|111591.5|36
1732636000000|2024-11-26 15:46:40|111626.8|111601.8|111611.1|111586.1|111629.9|111604.9|111607.2|111582.2|32
1732636010000|2024-11-26 15:46:50|111609.8|111584.8|111591.3|111566.3|111609.8|111584.8|111589.7|111564.7|37
1732636020000|2024-11-26 15:47:00|111597.3|111572.3|111596.8|111571.8|111604.3|111579.3|111592.2|111567.2|38
1732636030000|2024-11-26 15:47:10|111596.3|111571.3|111613.8|111588.8|111613.8|111588.8|111592.6|111567.6|28
1732636040000|2024-11-26 15:47:20|111607.1|111582.1|111615.5|111590.5|111620.8|111595.8|111607.1|111582.1|28
1732636050000|2024-11-26 15:47:30|111618.7|111593.7|111621.3|111596.3|111623.8|111598.8|111616.1|111591.1|34
1732636060000|2024-11-26 15:47:40|111620.3|111595.3|111611.4|111586.4|111621.3|111596.3|111611.4|111586.4|33
1732636070000|2024-11-26 15:47:50|111612.5|111587.5|111617.7|111592.7|111618.6|111593.6|111612.5|111587.5|35
1732636080000|2024-11-26 15:48:00|111618.5|111593.5|111626.1|111601.1|111626.1|111601.1|111613.3|111588.3|35
1732636090000|2024-11-26 15:48:10|111624.7|111599.7|111621.6|111596.6|111627.3|111602.3|111618.5|111593.5|19
1732636100000|2024-11-26 15:48:20|111621.5|111596.5|111604.5|111579.5|111622.7|111597.7|111604.5|111579.5|23
1732636110000|2024-11-26 15:48:30|111607.9|111582.9|111592.5|111567.5|111607.9|111582.9|111591.4|111566.4|31
1732636120000|2024-11-26 15:48:40|111594.4|111569.4|111590.7|111565.7|111599.2|111574.2|111590.7|111565.7|33
1732636130000|2024-11-26 15:48:50|111590|111565|111586.1|111561.1|111596.3|111571.3|111586.1|111561.1|30
1732636140000|2024-11-26 15:49:00|111585.4|111560.4|111601|111576|111602.2|111577.2|111584.5|111559.5|31
1732636150000|2024-11-26 15:49:10|111602.6|111577.6|111594.6|111569.6|111603|111578|111593.6|111568.6|38
1732636160000|2024-11-26 15:49:20|111593.2|111568.2|111603.6|111578.6|111604|111579|111593.2|111568.2|30
1732636170000|2024-11-26 15:49:30|111603.7|111578.7|111602.6|111577.6|111611.2|111586.2|111598.9|111573.9|35
1732636180000|2024-11-26 15:49:40|111603.4|111578.4|111601.1|111576.1|111607|111582|111599.6|111574.6|29
1732636190000|2024-11-26 15:49:50|111600.5|111575.5|111604.4|111579.4|111606.4|111581.4|111600.4|111575.4|38
1732636200000|2024-11-26 15:50:00|111605.6|111580.6|111626.7|111601.7|111627.9|111602.9|111605.6|111580.6|37
1732636210000|2024-11-26 15:50:10|111626.8|111601.8|111616.7|111591.7|111626.8|111601.8|111616.7|111591.7|19
1732636220000|2024-11-26 15:50:20|111616.8|111591.8|111618.7|111593.7|111621.2|111596.2|111608.6|111583.6|29
1732636230000|2024-11-26 15:50:30|111617.2|111592.2|111603.5|111578.5|111617.2|111592.2|111601.5|111576.5|20
1732636240000|2024-11-26 15:50:40|111602|111577|111593.9|111568.9|111602|111577|111582.2|111557.2|48
1732636250000|2024-11-26 15:50:50|111592.9|111567.9|111615.8|111590.8|111621.2|111596.2|111591.4|111566.4|38
1732636260000|2024-11-26 15:51:00|111614.8|111589.8|111608.1|111583.1|111623.7|111598.7|111588.4|111563.4|49
1732636270000|2024-11-26 15:51:10|111609.1|111584.1|111611.1|111586.1|111618.4|111593.4|111609.1|111584.1|37
1732636280000|2024-11-26 15:51:20|111608.3|111583.3|111630.1|111605.1|111636.1|111611.1|111606.2|111581.2|47
1732636290000|2024-11-26 15:51:30|111633.2|111608.2|111623.3|111598.3|111635.6|111610.6|111614.9|111589.9|34
1732636300000|2024-11-26 15:51:40|111621.7|111596.7|111627.9|111602.9|111635.8|111610.8|111621.7|111596.7|23
1732636310000|2024-11-26 15:51:50|111629.2|111604.2|111642.5|111617.5|111645.9|111620.9|111628.9|111603.9|31
1732636320000|2024-11-26 15:52:00|111640.9|111615.9|111630.5|111605.5|111641.1|111616.1|111627.8|111602.8|33
1732636330000|2024-11-26 15:52:10|111629.7|111604.7|111632.3|111607.3|111636.3|111611.3|111628.6|111603.6|24
1732636340000|2024-11-26 15:52:20|111635.6|111610.6|111630.6|111605.6|111643.1|111618.1|111630.6|111605.6|41
1732636350000|2024-11-26 15:52:30|111621.2|111596.2|111616.8|111591.8|111623.4|111598.4|111615|111590|33
1732636360000|2024-11-26 15:52:40|111618.1|111593.1|111615.8|111590.8|111620.2|111595.2|111615.8|111590.8|26
1732636370000|2024-11-26 15:52:50|111615.9|111590.9|111608.4|111583.4|111615.9|111590.9|111605|111580|25
1732636380000|2024-11-26 15:53:00|111607.7|111582.7|111624.2|111599.2|111630.6|111605.6|111607|111582|39
1732636390000|2024-11-26 15:53:10|111624.3|111599.3|111629.5|111604.5|111632.3|111607.3|111620.3|111595.3|32
1732636400000|2024-11-26 15:53:20|111630.6|111605.6|111635.2|111610.2|111638.7|111613.7|111624.7|111599.7|49
1732636410000|2024-11-26 15:53:30|111635.1|111610.1|111614.7|111589.7|111640.1|111615.1|111607.4|111582.4|42
1732636420000|2024-11-26 15:53:40|111609.2|111584.2|111613.6|111588.6|111617.8|111592.8|111607.6|111582.6|37
1732636430000|2024-11-26 15:53:50|111612.3|111587.3|111630.4|111605.4|111630.4|111605.4|111603.5|111578.5|35
1732636440000|2024-11-26 15:54:00|111628.9|111603.9|111643.1|111618.1|111643.1|111618.1|111621.1|111596.1|49
1732636450000|2024-11-26 15:54:10|111643.5|111618.5|111639.1|111614.1|111644.2|111619.2|111637.6|111612.6|30
1732636460000|2024-11-26 15:54:20|111638.1|111613.1|111619.9|111594.9|111640.6|111615.6|111617.8|111592.8|42
1732636470000|2024-11-26 15:54:30|111618.1|111593.1|111642.8|111617.8|111642.8|111617.8|111618.1|111593.1|34
1732636480000|2024-11-26 15:54:40|111636.9|111611.9|111665.5|111640.5|111667.3|111642.3|111634.9|111609.9|56
1732636490000|2024-11-26 15:54:50|111667.2|111642.2|111678|111653|111681.6|111656.6|111659.5|111634.5|48
1732636500000|2024-11-26 15:55:00|111681.3|111656.3|111706.9|111681.9|111706.9|111681.9|111681.3|111656.3|54
1732636510000|2024-11-26 15:55:10|111707.4|111682.4|111699.2|111674.2|111715.6|111690.6|111699.2|111674.2|40
1732636520000|2024-11-26 15:55:20|111699.7|111674.7|111691|111666|111699.7|111674.7|111685.2|111660.2|46
1732636530000|2024-11-26 15:55:30|111685.6|111660.6|111671.8|111646.8|111685.6|111660.6|111640.8|111615.8|47
1732636540000|2024-11-26 15:55:40|111671.6|111646.6|111691.7|111666.7|111695|111670|111667.1|111642.1|47
1732636550000|2024-11-26 15:55:50|111692.7|111667.7|111710.6|111685.6|111714.6|111689.6|111691.4|111666.4|56
1732636560000|2024-11-26 15:56:00|111707.3|111682.3|111715.2|111690.2|111716.1|111691.1|111703.3|111678.3|41
1732636570000|2024-11-26 15:56:10|111714.2|111689.2|111722.4|111697.4|111722.4|111697.4|111706.2|111681.2|45
1732636580000|2024-11-26 15:56:20|111722.7|111697.7|111728.5|111703.5|111729.1|111704.1|111705.5|111680.5|46
1732636590000|2024-11-26 15:56:30|111728.7|111703.7|111730.8|111705.8|111747.1|111722.1|111725.8|111700.8|46
1732636600000|2024-11-26 15:56:40|111729.5|111704.5|111730.5|111705.5|111730.8|111705.8|111720.4|111695.4|49
1732636610000|2024-11-26 15:56:50|111730.3|111705.3|111729.2|111704.2|111730.3|111705.3|111722.2|111697.2|33
1732636620000|2024-11-26 15:57:00|111729.7|111704.7|111720.5|111695.5|111730.1|111705.1|111719.8|111694.8|37
1732636630000|2024-11-26 15:57:10|111716.7|111691.7|111713|111688|111721.1|111696.1|111713|111688|32
1732636640000|2024-11-26 15:57:20|111713.2|111688.2|111734.2|111709.2|111734.2|111709.2|111713.2|111688.2|30
1732636650000|2024-11-26 15:57:30|111736.9|111711.9|111722.2|111697.2|111736.9|111711.9|111711.3|111686.3|41
1732636660000|2024-11-26 15:57:40|111724.4|111699.4|111721.7|111696.7|111739.2|111714.2|111720.5|111695.5|42
1732636670000|2024-11-26 15:57:50|111722.5|111697.5|111739.4|111714.4|111739.4|111714.4|111721|111696|54
1732636680000|2024-11-26 15:58:00|111739|111714|111721.1|111696.1|111741.4|111716.4|111713.1|111688.1|51
1732636690000|2024-11-26 15:58:10|111720.9|111695.9|111733.2|111708.2|111733.2|111708.2|111720.9|111695.9|32
1732636700000|2024-11-26 15:58:20|111732.8|111707.8|111749.2|111724.2|111750.9|111725.9|111731.8|111706.8|45
1732636710000|2024-11-26 15:58:30|111749.6|111724.6|111749.5|111724.5|111758.7|111733.7|111746.4|111721.4|40
1732636720000|2024-11-26 15:58:40|111749.6|111724.6|111743.1|111718.1|111750.2|111725.2|111737.2|111712.2|28
1732636730000|2024-11-26 15:58:50|111744.1|111719.1|111743.7|111718.7|111754.9|111729.9|111741.8|111716.8|36
1732636740000|2024-11-26 15:59:00|111742.4|111717.4|111745.5|111720.5|111746.3|111721.3|111742.2|111717.2|22
1732636750000|2024-11-26 15:59:10|111746.3|111721.3|111754.8|111729.8|111756.1|111731.1|111744.3|111719.3|39
1732636760000|2024-11-26 15:59:20|111754.7|111729.7|111751.9|111726.9|111756.3|111731.3|111745.4|111720.4|29
1732636770000|2024-11-26 15:59:30|111752.7|111727.7|111756.3|111731.3|111756.4|111731.4|111751.2|111726.2|31
1732636780000|2024-11-26 15:59:40|111754.6|111729.6|111750.7|111725.7|111757.3|111732.3|111750.3|111725.3|46
1732636790000|2024-11-26 15:59:50|111746.4|111721.4|111743.7|111718.7|111749.2|111724.2|111736.9|111711.9|44
1732636800000|2024-11-26 16:00:00|111744.7|111719.7|111717.6|111692.6|111744.7|111719.7|111713.6|111688.6|48
1732636810000|2024-11-26 16:00:10|111716.6|111691.6|111701|111676|111717.4|111692.4|111694.7|111669.7|33
1732636820000|2024-11-26 16:00:20|111698.8|111673.8|111730.5|111705.5|111730.7|111705.7|111690.8|111665.8|46
1732636830000|2024-11-26 16:00:30|111729.7|111704.7|111732.3|111707.3|111739.5|111714.5|111725.5|111700.5|49
1732636840000|2024-11-26 16:00:40|111730.4|111705.4|111731|111706|111748|111723|111730.4|111705.4|41
1732636850000|2024-11-26 16:00:50|111729.8|111704.8|111731.7|111706.7|111736|111711|111729.4|111704.4|43
1732636860000|2024-11-26 16:01:00|111732.2|111707.2|111735.6|111710.6|111743.5|111718.5|111730.7|111705.7|48
1732636870000|2024-11-26 16:01:10|111736.5|111711.5|111737.9|111712.9|111744.7|111719.7|111732.4|111707.4|35
1732636880000|2024-11-26 16:01:20|111737.5|111712.5|111732.5|111707.5|111737.5|111712.5|111726.3|111701.3|49
1732636890000|2024-11-26 16:01:30|111733.3|111708.3|111751.4|111726.4|111759.8|111734.8|111733.3|111708.3|43
1732636900000|2024-11-26 16:01:40|111748.8|111723.8|111750.1|111725.1|111753|111728|111743.5|111718.5|28
1732636910000|2024-11-26 16:01:50|111750.3|111725.3|111749.9|111724.9|111751.6|111726.6|111748.8|111723.8|24
1732636920000|2024-11-26 16:02:00|111748.8|111723.8|111726.7|111701.7|111748.8|111723.8|111721.1|111696.1|41
1732636930000|2024-11-26 16:02:10|111726.4|111701.4|111717.3|111692.3|111735.5|111710.5|111717.3|111692.3|38
1732636940000|2024-11-26 16:02:20|111716.9|111691.9|111677.7|111652.7|111729.9|111704.9|111677.7|111652.7|55
1732636950000|2024-11-26 16:02:30|111676.9|111651.9|111690.7|111665.7|111697.4|111672.4|111676.9|111651.9|33
1732636960000|2024-11-26 16:02:40|111690.5|111665.5|111699.5|111674.5|111707.3|111682.3|111683.8|111658.8|35
1732636970000|2024-11-26 16:02:50|111700.3|111675.3|111696.9|111671.9|111700.3|111675.3|111686|111661|31
1732636980000|2024-11-26 16:03:00|111696.4|111671.4|111718.3|111693.3|111718.7|111693.7|111693.9|111668.9|31
1732636990000|2024-11-26 16:03:10|111718.5|111693.5|111715.5|111690.5|111721.1|111696.1|111709.1|111684.1|27
1732637000000|2024-11-26 16:03:20|111714.4|111689.4|111710.2|111685.2|111729|111704|111710.2|111685.2|24
1732637010000|2024-11-26 16:03:30|111709.4|111684.4|111723.9|111698.9|111723.9|111698.9|111706.1|111681.1|28
1732637020000|2024-11-26 16:03:40|111722.9|111697.9|111720.9|111695.9|111726.4|111701.4|111720.9|111695.9|11
1732637030000|2024-11-26 16:03:50|111718.5|111693.5|111703.8|111678.8|111718.5|111693.5|111695.8|111670.8|38
1732637040000|2024-11-26 16:04:00|111704.8|111679.8|111729|111704|111729.9|111704.9|111704.8|111679.8|44
1732637050000|2024-11-26 16:04:10|111729.7|111704.7|111737.6|111712.6|111737.6|111712.6|111728.6|111703.6|49
1732637060000|2024-11-26 16:04:20|111737.1|111712.1|111713.6|111688.6|111737.1|111712.1|111705.7|111680.7|42
1732637070000|2024-11-26 16:04:30|111713.8|111688.8|111711|111686|111714.4|111689.4|111709.1|111684.1|13
1732637080000|2024-11-26 16:04:40|111709.7|111684.7|111718.4|111693.4|111720.3|111695.3|111708.3|111683.3|30
1732637090000|2024-11-26 16:04:50|111718.7|111693.7|111721.2|111696.2|111732.6|111707.6|111716.9|111691.9|38
1732637100000|2024-11-26 16:05:00|111721.4|111696.4|111715.5|111690.5|111722.2|111697.2|111710.6|111685.6|29
1732637110000|2024-11-26 16:05:10|111716.1|111691.1|111718.3|111693.3|111719.6|111694.6|111711.3|111686.3|27
1732637120000|2024-11-26 16:05:20|111719.4|111694.4|111750.2|111725.2|111751.7|111726.7|111719.4|111694.4|35
1732637130000|2024-11-26 16:05:30|111748.3|111723.3|111740.8|111715.8|111748.3|111723.3|111733|111708|34
1732637140000|2024-11-26 16:05:40|111741.1|111716.1|111742|111717|111742|111717|111728.1|111703.1|24
1732637150000|2024-11-26 16:05:50|111741.8|111716.8|111748.2|111723.2|111752.2|111727.2|111741.8|111716.8|23
1732637160000|2024-11-26 16:06:00|111750.9|111725.9|111742.2|111717.2|111752.3|111727.3|111742.2|111717.2|23
1732637170000|2024-11-26 16:06:10|111743.2|111718.2|111738.2|111713.2|111743.3|111718.3|111737.8|111712.8|15
1732637180000|2024-11-26 16:06:20|111742.6|111717.6|111758.7|111733.7|111761.3|111736.3|111742.6|111717.6|25
1732637190000|2024-11-26 16:06:30|111759.5|111734.5|111757.6|111732.6|111759.5|111734.5|111754|111729|19
1732637200000|2024-11-26 16:06:40|111755.4|111730.4|111754.5|111729.5|111758.4|111733.4|111754.5|111729.5|18
1732637210000|2024-11-26 16:06:50|111754.1|111729.1|111758.3|111733.3|111758.8|111733.8|111751.6|111726.6|23
1732637220000|2024-11-26 16:07:00|111759.1|111734.1|111759.6|111734.6|111759.8|111734.8|111756.9|111731.9|7
1732637230000|2024-11-26 16:07:10|111760.8|111735.8|111793.6|111768.6|111793.6|111768.6|111758.2|111733.2|31
1732637240000|2024-11-26 16:07:20|111793.5|111768.5|111790.3|111765.3|111794.1|111769.1|111782.5|111757.5|28
1732637250000|2024-11-26 16:07:30|111789.2|111764.2|111790.3|111765.3|111792.8|111767.8|111786.3|111761.3|15
1732637260000|2024-11-26 16:07:40|111789.8|111764.8|111794.3|111769.3|111797.7|111772.7|111785.9|111760.9|25
1732637270000|2024-11-26 16:07:50|111792.2|111767.2|111793.7|111768.7|111803.4|111778.4|111791.1|111766.1|31
1732637280000|2024-11-26 16:08:00|111794.7|111769.7|111820|111795|111820|111795|111794.7|111769.7|25
1732637290000|2024-11-26 16:08:10|111826.7|111801.7|111836.4|111811.4|111843.4|111818.4|111826.2|111801.2|52
1732637300000|2024-11-26 16:08:20|111843.6|111818.6|111863.6|111838.6|111868.4|111843.4|111841.2|111816.2|50
1732637310000|2024-11-26 16:08:30|111863.5|111838.5|111831.5|111806.5|111863.5|111838.5|111831.4|111806.4|51
1732637320000|2024-11-26 16:08:40|111835.8|111810.8|111839.9|111814.9|111846.8|111821.8|111833.3|111808.3|39
1732637330000|2024-11-26 16:08:50|111840.4|111815.4|111839.1|111814.1|111841.3|111816.3|111826|111801|33
1732637340000|2024-11-26 16:09:00|111839.4|111814.4|111805|111780|111839.4|111814.4|111800.1|111775.1|38
1732637350000|2024-11-26 16:09:10|111808.3|111783.3|111804.9|111779.9|111814|111789|111797.2|111772.2|30
1732637360000|2024-11-26 16:09:20|111803.8|111778.8|111802.4|111777.4|111804.9|111779.9|111799.8|111774.8|20
1732637370000|2024-11-26 16:09:30|111803.8|111778.8|111836.3|111811.3|111842.5|111817.5|111803.8|111778.8|42
1732637380000|2024-11-26 16:09:40|111830|111805|111834|111809|111841.8|111816.8|111830|111805|39
1732637390000|2024-11-26 16:09:50|111833.1|111808.1|111810|111785|111833.1|111808.1|111807.7|111782.7|32
1732637400000|2024-11-26 16:10:00|111809|111784|111786|111761|111815.8|111784|111782.5|111754.8|37
1732637410000|2024-11-26 16:10:10|111787|111762|111815.7|111790.7|111815.7|111790.7|111787|111762|28
1732637420000|2024-11-26 16:10:20|111815.2|111790.2|111818.8|111793.8|111824.7|111799.7|111815.2|111790.2|43
1732637430000|2024-11-26 16:10:30|111817.7|111792.7|111820.4|111795.4|111822.9|111797.9|111816.1|111791.1|38
1732637440000|2024-11-26 16:10:40|111820.6|111795.6|111828.4|111803.4|111834.9|111809.9|111820.6|111795.6|35
1732637450000|2024-11-26 16:10:50|111829.3|111804.3|111837.4|111812.4|111852.6|111827.6|111828.4|111803.4|34
1732637460000|2024-11-26 16:11:00|111836.5|111811.5|111850.8|111825.8|111859.7|111834.7|111836.5|111811.5|30
1732637470000|2024-11-26 16:11:10|111850.5|111825.5|111851.1|111826.1|111852.1|111827.1|111844.8|111819.8|22
1732637480000|2024-11-26 16:11:20|111853.3|111828.3|111881.8|111856.8|111885.3|111860.3|111853.3|111828.3|40
1732637490000|2024-11-26 16:11:30|111882.6|111857.6|111888.5|111863.5|111896|111871|111881.9|111856.9|49
1732637500000|2024-11-26 16:11:40|111890.7|111865.7|111895.2|111870.2|111902.1|111877.1|111887.5|111862.5|35
1732637510000|2024-11-26 16:11:50|111891.4|111866.4|111870.9|111845.9|111896.5|111871.5|111870.9|111845.9|30
1732637520000|2024-11-26 16:12:00|111876.2|111851.2|111894.8|111869.8|111894.8|111869.8|111873|111848|30
1732637530000|2024-11-26 16:12:10|111893.8|111868.8|111878.6|111853.6|111893.8|111868.8|111874.9|111849.9|15
1732637540000|2024-11-26 16:12:20|111879.8|111854.8|111890.3|111865.3|111891.9|111866.9|111879.8|111854.8|24
1732637550000|2024-11-26 16:12:30|111891.5|111866.5|111909.9|111884.9|111914.6|111889.6|111891.5|111866.5|30
1732637560000|2024-11-26 16:12:40|111910.2|111885.2|111918.2|111893.2|111924.4|111899.4|111900.6|111875.6|31
1732637570000|2024-11-26 16:12:50|111917.4|111892.4|111890|111865|111918.4|111893.4|111889.9|111864.9|42
1732637580000|2024-11-26 16:13:00|111889.3|111864.3|111902.4|111877.4|111905.6|111880.6|111884.5|111859.5|38
1732637590000|2024-11-26 16:13:10|111903.9|111878.9|111893.9|111868.9|111904.9|111879.9|111893.9|111868.9|32
1732637600000|2024-11-26 16:13:20|111894.3|111869.3|111910.4|111885.4|111920.1|111895.1|111894.3|111869.3|41
1732637610000|2024-11-26 16:13:30|111909.5|111884.5|111912.8|111887.8|111917.3|111892.3|111909.5|111884.5|23
1732637620000|2024-11-26 16:13:40|111914.4|111889.4|111915.6|111890.6|111916.3|111891.3|111908.1|111883.1|22
1732637630000|2024-11-26 16:13:50|111914.6|111889.6|111930.4|111905.4|111930.4|111905.4|111907.9|111882.9|27
1732637640000|2024-11-26 16:14:00|111929|111904|111921.6|111896.6|111929.6|111904.6|111919.3|111894.3|35
1732637650000|2024-11-26 16:14:10|111921.9|111896.9|111913.7|111888.7|111925.7|111900.7|111913.4|111888.4|28
1732637660000|2024-11-26 16:14:20|111908.4|111883.4|111882.4|111857.4|111908.4|111883.4|111881.5|111856.5|41
1732637670000|2024-11-26 16:14:30|111882.8|111857.8|111880.9|111855.9|111887.9|111862.9|111876.2|111851.2|30
1732637680000|2024-11-26 16:14:40|111884.1|111859.1|111914.3|111889.3|111923.5|111898.5|111884.1|111859.1|42
1732637690000|2024-11-26 16:14:50|111913.9|111888.9|111906.8|111881.8|111918.8|111893.8|111906.8|111881.8|36
1732637700000|2024-11-26 16:15:00|111905.7|111880.7|111897|111872|111912.9|111887.9|111897|111872|36
1732637710000|2024-11-26 16:15:10|111893.9|111868.9|111893.9|111868.9|111898.7|111873.7|111881.1|111856.1|43
1732637720000|2024-11-26 16:15:20|111894|111869|111883.6|111858.6|111901.2|111876.2|111882.6|111857.6|29
1732637730000|2024-11-26 16:15:30|111883.4|111858.4|111877.1|111852.1|111885|111860|111874.4|111849.4|33
1732637740000|2024-11-26 16:15:40|111877.2|111852.2|111885|111860|111885|111860|111875.8|111850.8|28
1732637750000|2024-11-26 16:15:50|111880.5|111855.5|111887.5|111862.5|111887.5|111862.5|111875.6|111850.6|36
1732637760000|2024-11-26 16:16:00|111886.2|111861.2|111880.5|111855.5|111886.2|111861.2|111877.4|111852.4|17
1732637770000|2024-11-26 16:16:10|111880.2|111855.2|111876.6|111851.6|111886.8|111861.8|111876.6|111851.6|40
1732637780000|2024-11-26 16:16:20|111877.5|111852.5|111872.6|111847.6|111877.5|111852.5|111865|111840|32
1732637790000|2024-11-26 16:16:30|111873|111848|111879.9|111854.9|111882.9|111857.9|111863.6|111838.6|35
1732637800000|2024-11-26 16:16:40|111879|111854|111875.9|111850.9|111885.5|111860.5|111872.7|111847.7|26
1732637810000|2024-11-26 16:16:50|111873.8|111848.8|111858|111833|111877.9|111852.9|111857|111832|32
1732637820000|2024-11-26 16:17:00|111859.3|111834.3|111866|111841|111868.6|111843.6|111858.6|111833.6|36
1732637830000|2024-11-26 16:17:10|111867.3|111842.3|111866.3|111841.3|111870.8|111845.8|111862.2|111837.2|30
1732637840000|2024-11-26 16:17:20|111865.8|111840.8|111859.3|111834.3|111869.5|111844.5|111856.5|111831.5|26
1732637850000|2024-11-26 16:17:30|111860.5|111835.5|111861.3|111836.3|111871.8|111846.8|111859.5|111834.5|25
1732637860000|2024-11-26 16:17:40|111861.9|111836.9|111876.2|111851.2|111881.1|111856.1|111859.4|111834.4|28
1732637870000|2024-11-26 16:17:50|111875.1|111850.1|111873.9|111848.9|111888.3|111863.3|111873.9|111848.9|39
1732637880000|2024-11-26 16:18:00|111874.1|111849.1|111875.3|111850.3|111883.6|111858.6|111860.4|111835.4|41
1732637890000|2024-11-26 16:18:10|111873.2|111848.2|111875.4|111850.4|111878.6|111853.6|111871|111846|34
1732637900000|2024-11-26 16:18:20|111870.3|111845.3|111869.6|111844.6|111875.7|111850.7|111865.5|111840.5|30
1732637910000|2024-11-26 16:18:30|111865.5|111840.5|111872.1|111847.1|111880.2|111855.2|111865.5|111840.5|33
1732637920000|2024-11-26 16:18:40|111870.8|111845.8|111886.1|111861.1|111887.5|111862.5|111870.8|111845.8|27
1732637930000|2024-11-26 16:18:50|111885|111860|111883.3|111858.3|111885.8|111860.8|111877.6|111852.6|25
1732637940000|2024-11-26 16:19:00|111885.7|111860.7|111889|111864|111897.8|111872.8|111884.9|111859.9|34
1732637950000|2024-11-26 16:19:10|111888.8|111863.8|111901.5|111876.5|111906.5|111881.5|111886.1|111861.1|49
1732637960000|2024-11-26 16:19:20|111904.5|111879.5|111896.3|111871.3|111906.5|111881.5|111891.3|111866.3|27
1732637970000|2024-11-26 16:19:30|111897.9|111872.9|111886.2|111861.2|111897.9|111872.9|111883.8|111858.8|49
1732637980000|2024-11-26 16:19:40|111887.3|111862.3|111876.1|111851.1|111890.2|111865.2|111868.6|111843.6|39
1732637990000|2024-11-26 16:19:50|111874.9|111849.9|111880.5|111855.5|111882.2|111857.2|111874.9|111849.9|23
1732638000000|2024-11-26 16:20:00|111881.4|111856.4|111874.9|111849.9|111881.4|111856.4|111874.9|111849.9|26
1732638010000|2024-11-26 16:20:10|111876.6|111851.6|111889|111864|111892.9|111867.9|111869.7|111844.7|33
1732638020000|2024-11-26 16:20:20|111890.1|111865.1|111891.3|111866.3|111894.9|111869.9|111890.1|111865.1|18
1732638030000|2024-11-26 16:20:30|111889.8|111864.8|111886.4|111861.4|111894.5|111869.5|111883.8|111858.8|26
1732638040000|2024-11-26 16:20:40|111885.6|111860.6|111891.7|111866.7|111894.3|111869.3|111882.9|111857.9|29
1732638050000|2024-11-26 16:20:50|111890.3|111865.3|111889|111864|111894.1|111869.1|111886.7|111861.7|17
1732638060000|2024-11-26 16:21:00|111888|111863|111890.1|111865.1|111890.1|111865.1|111876.7|111851.7|35
1732638070000|2024-11-26 16:21:10|111891.8|111866.8|111892.1|111867.1|111899.8|111874.8|111891.7|111866.7|26
1732638080000|2024-11-26 16:21:20|111891.7|111866.7|111914.7|111889.7|111914.7|111889.7|111891|111866|25
1732638090000|2024-11-26 16:21:30|111913.4|111888.4|111932.4|111907.4|111932.5|111907.5|111913.4|111888.4|43
1732638100000|2024-11-26 16:21:40|111934|111909|111928.6|111903.6|111935.7|111910.7|111925.3|111900.3|21
1732638110000|2024-11-26 16:21:50|111928.4|111903.4|111920.7|111895.7|111928.4|111903.4|111920.3|111895.3|21
1732638120000|2024-11-26 16:22:00|111921.6|111896.6|111927.5|111902.5|111930.1|111905.1|111921.5|111896.5|28
1732638130000|2024-11-26 16:22:10|111929.1|111904.1|111918.1|111893.1|111929.8|111904.8|111918.1|111893.1|26
1732638140000|2024-11-26 16:22:20|111917|111892|111916.3|111891.3|111918.8|111893.8|111916.2|111891.2|25
1732638150000|2024-11-26 16:22:30|111914.8|111889.8|111894.2|111869.2|111914.8|111889.8|111892|111867|36
1732638160000|2024-11-26 16:22:40|111895.3|111870.3|111880.3|111855.3|111897.4|111872.4|111873|111848|34
1732638170000|2024-11-26 16:22:50|111878.9|111853.9|111875.3|111850.3|111880.2|111855.2|111868.8|111843.8|28
1732638180000|2024-11-26 16:23:00|111876.3|111851.3|111873|111848|111882.4|111857.4|111871.4|111846.4|22
1732638190000|2024-11-26 16:23:10|111871.9|111846.9|111869.9|111844.9|111872.2|111847.2|111867.8|111842.8|24
1732638200000|2024-11-26 16:23:20|111868.1|111843.1|111871.3|111846.3|111875.8|111850.8|111868.1|111843.1|29
1732638210000|2024-11-26 16:23:30|111870.3|111845.3|111867.1|111842.1|111870.3|111845.3|111859.5|111834.5|21
1732638220000|2024-11-26 16:23:40|111866.6|111841.6|111848.7|111823.7|111868.7|111843.7|111841.5|111816.5|42
1732638230000|2024-11-26 16:23:50|111849.3|111824.3|111851.6|111826.6|111853.3|111828.3|111847.5|111822.5|21
1732638240000|2024-11-26 16:24:00|111852.6|111827.6|111855.2|111830.2|111868.6|111843.6|111851.7|111826.7|37
1732638250000|2024-11-26 16:24:10|111856.8|111831.8|111870.9|111845.9|111870.9|111845.9|111856.8|111831.8|23
1732638260000|2024-11-26 16:24:20|111872.1|111847.1|111866.6|111841.6|111874.1|111849.1|111866.6|111841.6|23
1732638270000|2024-11-26 16:24:30|111865.6|111840.6|111850.4|111825.4|111865.6|111840.6|111848.5|111823.5|31
1732638280000|2024-11-26 16:24:40|111849|111824|111837.9|111812.9|111849|111824|111835.3|111810.3|19
1732638290000|2024-11-26 16:24:50|111836.7|111811.7|111824.6|111799.6|111836.7|111811.7|111820.3|111795.3|21
1732638300000|2024-11-26 16:25:00|111826.3|111801.3|111817.4|111792.4|111829.8|111804.8|111815.6|111790.6|34
1732638310000|2024-11-26 16:25:10|111813.7|111788.7|111821.8|111796.8|111828.7|111803.7|111812.9|111787.9|46
1732638320000|2024-11-26 16:25:20|111822.7|111797.7|111820|111795|111826.4|111801.4|111814.1|111789.1|39
1732638330000|2024-11-26 16:25:30|111818.8|111793.8|111821|111796|111821.8|111796.8|111814.6|111789.6|24
1732638340000|2024-11-26 16:25:40|111821.4|111796.4|111819|111794|111823.2|111798.2|111816|111791|34
1732638350000|2024-11-26 16:25:50|111818.1|111793.1|111821.8|111796.8|111821.8|111796.8|111815.6|111790.6|26
1732638360000|2024-11-26 16:26:00|111822.4|111797.4|111852.5|111827.5|111858.7|111833.7|111822.4|111797.4|31
1732638370000|2024-11-26 16:26:10|111852.6|111827.6|111847.5|111822.5|111852.7|111827.7|111847.5|111822.5|16
1732638380000|2024-11-26 16:26:20|111847|111822|111863.6|111838.6|111867.4|111842.4|111847|111822|29
1732638390000|2024-11-26 16:26:30|111863|111838|111906.9|111881.9|111906.9|111881.9|111861|111836|32
1732638400000|2024-11-26 16:26:40|111907.6|111882.6|111898.4|111873.4|111909|111884|111895.9|111870.9|38
1732638410000|2024-11-26 16:26:50|111901.8|111876.8|111909.1|111884.1|111914.6|111889.6|111901.8|111876.8|18
1732638420000|2024-11-26 16:27:00|111909.4|111884.4|111897.1|111872.1|111915.9|111890.9|111895.7|111870.7|26
1732638430000|2024-11-26 16:27:10|111898.7|111873.7|111905.8|111880.8|111907.2|111882.2|111898.3|111873.3|27
1732638440000|2024-11-26 16:27:20|111904.4|111879.4|111918.6|111893.6|111920.8|111895.8|111904.4|111879.4|33
1732638450000|2024-11-26 16:27:30|111917|111892|111911.3|111886.3|111919.4|111894.4|111911.3|111886.3|18
1732638460000|2024-11-26 16:27:40|111910.6|111885.6|111901.8|111876.8|111913.4|111888.4|111899.6|111874.6|30
1732638470000|2024-11-26 16:27:50|111901.2|111876.2|111897.4|111872.4|111907.1|111882.1|111897.4|111872.4|23
1732638480000|2024-11-26 16:28:00|111898.5|111873.5|111912.2|111887.2|111912.2|111887.2|111898.5|111873.5|39
1732638490000|2024-11-26 16:28:10|111912.1|111887.1|111905.6|111880.6|111913|111888|111905|111880|25
1732638500000|2024-11-26 16:28:20|111906.5|111881.5|111904.5|111879.5|111909.2|111884.2|111902.1|111877.1|21
1732638510000|2024-11-26 16:28:30|111904.4|111879.4|111898.5|111873.5|111905.5|111880.5|111898.5|111873.5|17
1732638520000|2024-11-26 16:28:40|111885.4|111860.4|111886.3|111861.3|111891.7|111866.7|111878.1|111853.1|41
1732638530000|2024-11-26 16:28:50|111886.4|111861.4|111883.9|111858.9|111895.7|111870.7|111881.7|111856.7|26
1732638540000|2024-11-26 16:29:00|111885.8|111860.8|111863.6|111838.6|111886.9|111861.9|111862.6|111837.6|58
1732638550000|2024-11-26 16:29:10|111862.9|111837.9|111852.1|111827.1|111870.1|111845.1|111851.3|111826.3|47
1732638560000|2024-11-26 16:29:20|111851.6|111826.6|111852.1|111827.1|111854|111829|111848.5|111823.5|32
1732638570000|2024-11-26 16:29:30|111850.9|111825.9|111849.8|111824.8|111855.2|111830.2|111847.3|111822.3|46
1732638580000|2024-11-26 16:29:40|111850|111825|111846.7|111821.7|111855.1|111830.1|111842.7|111817.7|31
1732638590000|2024-11-26 16:29:50|111847.2|111822.2|111854.4|111829.4|111857|111832|111844.8|111819.8|26
1732638600000|2024-11-26 16:30:00|111855.1|111830.1|111854.5|111829.5|111856.9|111831.9|111850.9|111825.9|31
1732638610000|2024-11-26 16:30:10|111854.4|111829.4|111862|111837|111863.3|111838.3|111854.4|111829.4|33
1732638620000|2024-11-26 16:30:20|111862.1|111837.1|111855.5|111830.5|111869.3|111844.3|111853.7|111828.7|42
1732638630000|2024-11-26 16:30:30|111855.2|111830.2|111852.7|111827.7|111867.8|111842.8|111852.7|111827.7|41
1732638640000|2024-11-26 16:30:40|111853.3|111828.3|111860.6|111835.6|111862.1|111837.1|111849.1|111824.1|40
1732638650000|2024-11-26 16:30:50|111861.4|111836.4|111848.4|111823.4|111863.4|111838.4|111845.7|111820.7|35
1732638660000|2024-11-26 16:31:00|111850.4|111825.4|111830.7|111805.7|111850.4|111825.4|111824.7|111799.7|44
1732638670000|2024-11-26 16:31:10|111831.3|111806.3|111820.3|111795.3|111837.8|111812.8|111820|111795|54
1732638680000|2024-11-26 16:31:20|111820.1|111795.1|111819.9|111794.9|111821.4|111796.4|111813.4|111788.4|53
1732638690000|2024-11-26 16:31:30|111818.9|111793.9|111825.3|111800.3|111828.5|111803.5|111816.8|111791.8|41
1732638700000|2024-11-26 16:31:40|111824.1|111799.1|111820.9|111795.9|111827.4|111802.4|111819.4|111794.4|39
1732638710000|2024-11-26 16:31:50|111821.6|111796.6|111847.8|111822.8|111873.3|111832.6|111818.3|111793.3|35
1732638720000|2024-11-26 16:32:00|111854.4|111829.4|111849.3|111824.3|111861.5|111836.5|111849.3|111824.3|54
1732638730000|2024-11-26 16:32:10|111847.5|111822.5|111843.4|111818.4|111877.2|111833.4|111837.4|111812.4|60
1732638740000|2024-11-26 16:32:20|111844.7|111819.7|111849.3|111824.3|111853.2|111828.2|111839.4|111814.4|48
1732638750000|2024-11-26 16:32:30|111846.2|111821.2|111859.4|111809.4|111866.6|111827.5|111844.7|111809.2|53
1732638760000|2024-11-26 16:32:40|111858.4|111808.4|111853.3|111828.3|111861.7|111829.9|111844.2|111807.5|51
1732638770000|2024-11-26 16:32:50|111852|111827|111854|111804|111858.6|111830|111843.3|111804|43
1732638780000|2024-11-26 16:33:00|111857.3|111807.3|111845.2|111820.2|111858.5|111821.8|111838|111805|55
1732638790000|2024-11-26 16:33:10|111846.3|111821.3|111843.2|111818.2|111850.1|111825.1|111838.7|111813.7|43
1732638800000|2024-11-26 16:33:20|111844.6|111819.6|111867.4|111817.4|111869.7|111834.4|111841.4|111816.2|48
1732638810000|2024-11-26 16:33:30|111866.1|111816.1|111869.3|111844.3|111870.4|111845.4|111852.5|111816.1|44
1732638820000|2024-11-26 16:33:40|111868|111843|111863.4|111838.4|111873.3|111848.3|111862.4|111837.4|26
1732638830000|2024-11-26 16:33:50|111864.1|111839.1|111864.5|111839.5|111870.9|111845.9|111861.2|111836.2|29
1732638840000|2024-11-26 16:34:00|111865.6|111840.6|111844.2|111819.2|111875.4|111850.4|111840.8|111815.8|46
1732638850000|2024-11-26 16:34:10|111845.3|111820.3|111852.3|111827.3|111853|111828|111845.3|111820.3|30
1732638860000|2024-11-26 16:34:20|111850.9|111825.9|111848.3|111823.3|111851.4|111826.4|111845.4|111820.4|34
1732638870000|2024-11-26 16:34:30|111848.8|111823.8|111841.3|111816.3|111848.8|111823.8|111838.6|111813.6|37
1732638880000|2024-11-26 16:34:40|111838.2|111813.2|111823.7|111798.7|111840.1|111815.1|111823|111798|56
1732638890000|2024-11-26 16:34:50|111824.8|111799.8|111824.6|111799.6|111843|111804.9|111821.3|111784.6|63
1732638900000|2024-11-26 16:35:00|111826.6|111801.6|111841.7|111791.7|111850.6|111805.3|111822.7|111789.1|70
1732638910000|2024-11-26 16:35:10|111840.9|111790.9|111846.8|111796.8|111851|111816.6|111822.5|111790.9|57
1732638920000|2024-11-26 16:35:20|111848|111798|111822.6|111772.6|111848|111809.9|111819.5|111772.6|54
1732638930000|2024-11-26 16:35:30|111822.9|111772.9|111800.9|111775.9|111822.9|111785.6|111798|111772.9|63
1732638940000|2024-11-26 16:35:40|111799.1|111774.1|111800.5|111775.5|111805.4|111780.4|111795.5|111770.5|41
1732638950000|2024-11-26 16:35:50|111799|111774|111800|111750|111810.4|111779.6|111790.1|111747.7|53
1732638960000|2024-11-26 16:36:00|111801.6|111751.6|111776.2|111751.2|111803.3|111754.8|111768.5|111742|50
1732638970000|2024-11-26 16:36:10|111774.3|111749.3|111770.7|111745.7|111781.4|111756.4|111770.7|111745.7|46
1732638980000|2024-11-26 16:36:20|111769|111744|111781.3|111756.3|111784.8|111759.8|111769|111744|54
1732638990000|2024-11-26 16:36:30|111780.1|111755.1|111779.8|111754.8|111780.1|111755.1|111772.9|111747.9|34
1732639000000|2024-11-26 16:36:40|111780|111755|111774.9|111749.9|111783.4|111758.4|111769.9|111744.9|40
1732639010000|2024-11-26 16:36:50|111776.3|111751.3|111777.1|111752.1|111788.7|111763.7|111771.7|111746.7|43
1732639020000|2024-11-26 16:37:00|111776|111751|111767|111742|111777.3|111752.3|111763.7|111738.7|41
1732639030000|2024-11-26 16:37:10|111764|111739|111761.7|111736.7|111767.4|111742.4|111757|111732|32
1732639040000|2024-11-26 16:37:20|111762.2|111737.2|111737.9|111712.9|111762.4|111737.4|111731|111695.7|49
1732639050000|2024-11-26 16:37:30|111738.6|111713.6|111735.3|111710.3|111748.4|111717.6|111732.4|111697.6|51
1732639060000|2024-11-26 16:37:40|111733.7|111708.7|111742.7|111717.7|111745.9|111720.9|111733.7|111708.7|59
1732639070000|2024-11-26 16:37:50|111741.3|111716.3|111740.8|111715.8|111744.1|111719.1|111737.3|111712.3|46
1732639080000|2024-11-26 16:38:00|111742.4|111717.4|111751.5|111726.5|111751.5|111726.5|111736.8|111711.8|40
1732639090000|2024-11-26 16:38:10|111748|111723|111761.2|111736.2|111764.5|111739.5|111748|111723|44
1732639100000|2024-11-26 16:38:20|111759.7|111734.7|111745.4|111720.4|111762.1|111737.1|111742.3|111717.3|33
1732639110000|2024-11-26 16:38:30|111744.5|111719.5|111744|111719|111747.2|111722.2|111742.8|111717.8|25
1732639120000|2024-11-26 16:38:40|111744.5|111719.5|111744.5|111719.5|111746.9|111721.9|111740.5|111715.5|31
1732639130000|2024-11-26 16:38:50|111744.3|111719.3|111738.5|111713.5|111744.7|111719.7|111735|111710|33
1732639140000|2024-11-26 16:39:00|111737.7|111712.7|111720.6|111695.6|111737.7|111712.7|111719.1|111694.1|43
1732639150000|2024-11-26 16:39:10|111719.5|111694.5|111727.3|111702.3|111727.7|111702.7|111719.5|111694.5|30
1732639160000|2024-11-26 16:39:20|111727.2|111702.2|111724.5|111699.5|111729.7|111704.7|111720.7|111695.7|43
1732639170000|2024-11-26 16:39:30|111725|111700|111721.1|111696.1|111725.2|111700.2|111718.8|111693.8|28
1732639180000|2024-11-26 16:39:40|111721.9|111696.9|111734.1|111709.1|111734.6|111709.6|111720.4|111695.4|35
1732639190000|2024-11-26 16:39:50|111734.5|111709.5|111733.8|111708.8|111735.5|111710.5|111730.4|111705.4|27
1732639200000|2024-11-26 16:40:00|111733.9|111708.9|111721.4|111696.4|111735.1|111710.1|111720|111695|31
1732639210000|2024-11-26 16:40:10|111720.2|111695.2|111723.6|111698.6|111730.7|111705.7|111719.3|111694.3|34
1732639220000|2024-11-26 16:40:20|111722.6|111697.6|111723.6|111698.6|111726|111701|111718.3|111693.3|32
1732639230000|2024-11-26 16:40:30|111722.8|111697.8|111720.5|111695.5|111726.9|111701.9|111715.6|111690.6|43
1732639240000|2024-11-26 16:40:40|111718.3|111693.3|111716.4|111691.4|111724.3|111699.3|111712.4|111687.4|51
1732639250000|2024-11-26 16:40:50|111713.9|111688.9|111733.2|111708.2|111733.2|111708.2|111713.8|111688.8|37
1732639260000|2024-11-26 16:41:00|111731.8|111706.8|111732.9|111707.9|111748.7|111723.7|111731.2|111706.2|42
1732639270000|2024-11-26 16:41:10|111739.7|111714.7|111733|111708|111739.7|111714.7|111729.4|111704.4|37
1732639280000|2024-11-26 16:41:20|111733.7|111708.7|111731.7|111706.7|111736.6|111711.6|111727.4|111702.4|32
1732639290000|2024-11-26 16:41:30|111730.2|111705.2|111730.5|111705.5|111734|111709|111730.1|111705.1|43
1732639300000|2024-11-26 16:41:40|111729.8|111704.8|111729.3|111704.3|111734.7|111709.7|111729.1|111704.1|39
1732639310000|2024-11-26 16:41:50|111727.7|111702.7|111743.4|111718.4|111743.4|111718.4|111727|111702|45
1732639320000|2024-11-26 16:42:00|111743.5|111718.5|111733.1|111708.1|111745.9|111720.9|111731.9|111706.9|24
1732639330000|2024-11-26 16:42:10|111733|111708|111718.5|111693.5|111733|111708|111716.5|111691.5|45
1732639340000|2024-11-26 16:42:20|111718.9|111693.9|111731.4|111706.4|111740.7|111706.8|111717.2|111678.7|47
1732639350000|2024-11-26 16:42:30|111732.1|111707.1|111727.3|111702.3|111734.6|111709.6|111726|111701|31
1732639360000|2024-11-26 16:42:40|111727.9|111702.9|111733.5|111708.5|111734|111709|111726.3|111701.3|25
1732639370000|2024-11-26 16:42:50|111732.5|111707.5|111734.2|111709.2|111734.9|111709.9|111730.6|111705.6|30
1732639380000|2024-11-26 16:43:00|111736.1|111711.1|111752.9|111727.9|111757.2|111732.2|111736.1|111711.1|36
1732639390000|2024-11-26 16:43:10|111755.5|111730.5|111747.5|111722.5|111757.6|111732.6|111745.8|111720.8|49
1732639400000|2024-11-26 16:43:20|111746.5|111721.5|111734.9|111709.9|111749|111724|111734.4|111709.4|34
1732639410000|2024-11-26 16:43:30|111736.2|111711.2|111751|111726|111751.4|111726.4|111733|111708|41
1732639420000|2024-11-26 16:43:40|111750.4|111725.4|111748.6|111723.6|111756.8|111731.8|111745.5|111720.5|43
1732639430000|2024-11-26 16:43:50|111749.4|111724.4|111762.1|111737.1|111762.2|111737.2|111745.7|111720.7|44
1732639440000|2024-11-26 16:44:00|111763.4|111738.4|111798.8|111773.8|111800|111775|111763.4|111738.4|50
1732639450000|2024-11-26 16:44:10|111799.3|111774.3|111814.3|111789.3|111817.2|111792.2|111799.3|111774.3|57
1732639460000|2024-11-26 16:44:20|111813|111788|111818.8|111793.8|111821.1|111796.1|111813|111788|54
1732639470000|2024-11-26 16:44:30|111820.4|111795.4|111836.5|111811.5|111845.1|111820.1|111818.9|111793.9|48
1732639480000|2024-11-26 16:44:40|111841.4|111816.4|111841.3|111816.3|111843.2|111818.2|111835.5|111810.5|44
1732639490000|2024-11-26 16:44:50|111843.5|111818.5|111850.6|111825.6|111851.2|111826.2|111842.3|111817.3|54
1732639500000|2024-11-26 16:45:00|111850.4|111825.4|111835.5|111810.5|111851.6|111826.6|111832.7|111807.7|50
1732639510000|2024-11-26 16:45:10|111836.7|111811.7|111824.8|111799.8|111853.9|111828.9|111824|111799|56
1732639520000|2024-11-26 16:45:20|111822.3|111797.3|111820.2|111795.2|111825.3|111800.3|111815.7|111790.7|40
1732639530000|2024-11-26 16:45:30|111818.4|111793.4|111828.6|111803.6|111828.6|111803.6|111814.7|111789.7|32
1732639540000|2024-11-26 16:45:40|111830.2|111805.2|111827.3|111802.3|111834.7|111809.7|111824.9|111799.9|30
1732639550000|2024-11-26 16:45:50|111827|111802|111819.9|111794.9|111829.7|111804.7|111817|111792|33
1732639560000|2024-11-26 16:46:00|111818.5|111793.5|111834.3|111784.3|111836.4|111804.4|111817.9|111779.4|37
1732639570000|2024-11-26 16:46:10|111835.7|111785.7|111822.8|111797.8|111838.3|111803.6|111821.7|111782.3|42
1732639580000|2024-11-26 16:46:20|111822.9|111797.9|111795.9|111770.9|111822.9|111797.9|111792.2|111767.2|48
1732639590000|2024-11-26 16:46:30|111796.8|111771.8|111782.2|111757.2|111804.5|111779.5|111781.4|111756.4|40
1732639600000|2024-11-26 16:46:40|111781.3|111756.3|111795.3|111745.3|111798.6|111756.8|111777.9|111739.9|31
1732639610000|2024-11-26 16:46:50|111796.4|111746.4|111790.4|111740.4|111797.8|111747.8|111789.8|111739.8|34
1732639620000|2024-11-26 16:47:00|111790.5|111740.5|111791.8|111741.8|111795.9|111745.9|111787.4|111737.4|33
1732639630000|2024-11-26 16:47:10|111792.8|111742.8|111794.8|111744.8|111797.5|111747.5|111791.9|111741.9|33
1732639640000|2024-11-26 16:47:20|111795|111745|111788.1|111763.1|111795.5|111767.1|111785.8|111744.1|39
1732639650000|2024-11-26 16:47:30|111788.6|111763.6|111784.8|111759.8|111790.3|111765.3|111778.5|111753.5|43
1732639660000|2024-11-26 16:47:40|111786.1|111761.1|111781.4|111756.4|111788|111763|111780|111755|46
1732639670000|2024-11-26 16:47:50|111781.8|111756.8|111809|111759|111809.5|111760.4|111780.9|111753.2|40
1732639680000|2024-11-26 16:48:00|111808.1|111758.1|111798.3|111773.3|111810.5|111779.2|111789.8|111758.1|52
1732639690000|2024-11-26 16:48:10|111797.7|111772.7|111800.3|111775.3|111800.3|111775.3|111796.4|111771.4|24
1732639700000|2024-11-26 16:48:20|111800.6|111775.6|111799.2|111774.2|111802.6|111777.6|111796.9|111771.9|16
1732639710000|2024-11-26 16:48:30|111798.4|111773.4|111794.8|111769.8|111798.9|111773.9|111787.4|111762.4|34
1732639720000|2024-11-26 16:48:40|111795.2|111770.2|111809.7|111784.7|111819.2|111794.2|111795.2|111770.2|39
1732639730000|2024-11-26 16:48:50|111808.4|111783.4|111805.3|111780.3|111810.1|111785.1|111804.6|111779.6|41
1732639740000|2024-11-26 16:49:00|111807.2|111782.2|111811.2|111786.2|111812.1|111787.1|111802.7|111777.7|49
1732639750000|2024-11-26 16:49:10|111810.1|111785.1|111810.3|111785.3|111811.7|111786.7|111807.6|111782.6|38
1732639760000|2024-11-26 16:49:20|111812.8|111787.8|111828.9|111803.9|111830.5|111805.5|111812.8|111787.8|40
1732639770000|2024-11-26 16:49:30|111828.4|111803.4|111815.7|111790.7|111828.8|111803.8|111808.5|111783.5|33
1732639780000|2024-11-26 16:49:40|111817.5|111792.5|111820.5|111795.5|111821.1|111796.1|111817.5|111792.5|33
1732639790000|2024-11-26 16:49:50|111819.5|111794.5|111820|111795|111825.5|111800.5|111818.1|111793.1|36
1732639800000|2024-11-26 16:50:00|111819.7|111794.7|111825.8|111800.8|111827|111802|111819.4|111794.4|23
1732639810000|2024-11-26 16:50:10|111825.6|111800.6|111810.7|111785.7|111826.5|111801.5|111807.2|111782.2|34
1732639820000|2024-11-26 16:50:20|111811.4|111786.4|111796.9|111771.9|111811.4|111786.4|111795.6|111770.6|51
1732639830000|2024-11-26 16:50:30|111798.2|111773.2|111802.6|111777.6|111805.5|111780.5|111796.1|111771.1|42
1732639840000|2024-11-26 16:50:40|111800.6|111775.6|111800.5|111775.5|111806.1|111781.1|111796.9|111771.9|49
1732639850000|2024-11-26 16:50:50|111799.2|111774.2|111812.9|111787.9|111813.3|111788.3|111797.5|111772.5|46
1732639860000|2024-11-26 16:51:00|111812.7|111787.7|111815.4|111790.4|111817|111792|111809.7|111784.7|45
1732639870000|2024-11-26 16:51:10|111814.2|111789.2|111803.2|111778.2|111821.2|111796.2|111799|111774|48
1732639880000|2024-11-26 16:51:20|111803.8|111778.8|111829.5|111804.5|111832.3|111807.3|111803.8|111778.8|42
1732639890000|2024-11-26 16:51:30|111828.3|111803.3|111830.4|111805.4|111832.3|111807.3|111821.3|111796.3|39
1732639900000|2024-11-26 16:51:40|111831.2|111806.2|111831.3|111806.3|111832.3|111807.3|111827.6|111802.6|31
1732639910000|2024-11-26 16:51:50|111830.7|111805.7|111831.9|111806.9|111836|111811|111826.5|111801.5|37
1732639920000|2024-11-26 16:52:00|111833|111808|111828|111778|111835.3|111808.2|111813.8|111776.8|43
1732639930000|2024-11-26 16:52:10|111827.7|111777.7|111820.7|111770.7|111830.7|111780.7|111820.7|111770.7|50
1732639940000|2024-11-26 16:52:20|111820.6|111770.6|111786.5|111736.5|111822.8|111772.8|111784.4|111734.4|67
1732639950000|2024-11-26 16:52:30|111788.4|111738.4|111806.2|111756.2|111806.2|111756.2|111779.4|111729.4|45
1732639960000|2024-11-26 16:52:40|111794|111769|111804.5|111779.5|111811|111779.5|111790.3|111750.6|44
1732639970000|2024-11-26 16:52:50|111805.6|111780.6|111807.9|111782.9|111809.1|111784.1|111800.5|111775.5|38
1732639980000|2024-11-26 16:53:00|111809.5|111784.5|111811.1|111786.1|111823.8|111798.8|111809.3|111784.3|41
1732639990000|2024-11-26 16:53:10|111812.4|111787.4|111813|111788|111816.6|111791.6|111810|111785|28
1732640000000|2024-11-26 16:53:20|111812.3|111787.3|111810.8|111785.8|111819.7|111794.7|111808.5|111783.5|36
1732640010000|2024-11-26 16:53:30|111809.5|111784.5|111816.7|111791.7|111818.9|111793.9|111809.5|111784.5|11
1732640020000|2024-11-26 16:53:40|111817.4|111792.4|111815.7|111790.7|111818.6|111793.6|111808.5|111783.5|32
1732640030000|2024-11-26 16:53:50|111815.9|111790.9|111812.9|111787.9|111815.9|111790.9|111811.6|111786.6|38
1732640040000|2024-11-26 16:54:00|111812.5|111787.5|111812.5|111762.5|111812.5|111787.5|111794.4|111756.9|47
1732640050000|2024-11-26 16:54:10|111811.8|111761.8|111817.5|111767.5|111820.1|111770.1|111811|111761|27
1732640060000|2024-11-26 16:54:20|111816.9|111766.9|111818.2|111768.2|111818.6|111768.6|111811.9|111761.9|43
1732640070000|2024-11-26 16:54:30|111816.9|111766.9|111797.5|111772.5|111817.7|111776.8|111790.5|111763.9|33
1732640080000|2024-11-26 16:54:40|111796.3|111771.3|111802.2|111752.2|111806.8|111771.8|111788.1|111745.7|58
1732640090000|2024-11-26 16:54:50|111802.4|111752.4|111801.6|111751.6|111806|111765.9|111782.5|111747.2|61
1732640100000|2024-11-26 16:55:00|111802.8|111752.8|111765.6|111740.6|111804.5|111754.5|111764.1|111733.1|66
1732640110000|2024-11-26 16:55:10|111763.7|111738.7|111749.6|111724.6|111767|111742|111749.6|111724.6|41
1732640120000|2024-11-26 16:55:20|111751.7|111726.7|111760.4|111735.4|111761.7|111736.7|111749.8|111724.8|41
1732640130000|2024-11-26 16:55:30|111761.4|111736.4|111753.5|111728.5|111764.3|111739.3|111752.3|111727.3|41
1732640140000|2024-11-26 16:55:40|111753.1|111728.1|111752.7|111727.7|111753.1|111728.1|111748.7|111723.7|34
1732640150000|2024-11-26 16:55:50|111754.2|111729.2|111750.6|111725.6|111760.8|111735.8|111747.7|111722.7|32
1732640160000|2024-11-26 16:56:00|111751.2|111726.2|111757.1|111732.1|111776.2|111740.7|111750.5|111723.9|51
1732640170000|2024-11-26 16:56:10|111757.6|111732.6|111764.7|111739.7|111765.8|111740.8|111756.8|111731.8|36
1732640180000|2024-11-26 16:56:20|111764.3|111739.3|111762.5|111737.5|111764.9|111739.9|111758.3|111733.3|31
1732640190000|2024-11-26 16:56:30|111764.8|111739.8|111755.7|111730.7|111766|111741|111748.8|111723.8|38
1732640200000|2024-11-26 16:56:40|111756.2|111731.2|111762.9|111737.9|111781.8|111744.8|111755.8|111724.5|33
1732640210000|2024-11-26 16:56:50|111763.9|111738.9|111767.7|111742.7|111772|111747|111762.7|111737.7|41
1732640220000|2024-11-26 16:57:00|111766.7|111741.7|111769.4|111744.4|111769.4|111744.4|111756.3|111731.3|38
1732640230000|2024-11-26 16:57:10|111771.1|111746.1|111788.9|111763.9|111789.8|111764.8|111769.2|111744.2|38
1732640240000|2024-11-26 16:57:20|111790|111765|111793.6|111768.6|111805.8|111770.9|111782.7|111748.3|46
1732640250000|2024-11-26 16:57:30|111791.6|111766.6|111793.6|111768.6|111796.4|111771.4|111789.7|111764.7|42
1732640260000|2024-11-26 16:57:40|111792.8|111767.8|111794.9|111769.9|111796.1|111771.1|111789.2|111764.2|43
1732640270000|2024-11-26 16:57:50|111793.6|111768.6|111795.2|111770.2|111796.6|111771.6|111792.8|111767.8|35
1732640280000|2024-11-26 16:58:00|111795.6|111770.6|111803|111778|111806.8|111781.8|111795.6|111770.6|24
1732640290000|2024-11-26 16:58:10|111804|111779|111798.2|111773.2|111806.6|111781.6|111796.6|111771.6|26
1732640300000|2024-11-26 16:58:20|111799|111774|111791.9|111766.9|111800.1|111775.1|111791.9|111766.9|34
1732640310000|2024-11-26 16:58:30|111791.1|111766.1|111797.7|111772.7|111798.2|111773.2|111790|111765|21
1732640320000|2024-11-26 16:58:40|111796.9|111771.9|111801.3|111776.3|111804.2|111779.2|111793|111768|26
1732640330000|2024-11-26 16:58:50|111800.9|111775.9|111802|111777|111806.8|111781.8|111798.6|111773.6|44
1732640340000|2024-11-26 16:59:00|111801.8|111776.8|111803.9|111778.9|111810.5|111785.5|111800.4|111775.4|40
1732640350000|2024-11-26 16:59:10|111805.2|111780.2|111817|111792|111819.6|111794.6|111799.8|111774.8|59
1732640360000|2024-11-26 16:59:20|111816.1|111791.1|111819.7|111794.7|111821.1|111796.1|111813.4|111788.4|52
1732640370000|2024-11-26 16:59:30|111820.6|111795.6|111809.6|111784.6|111821.5|111796.5|111803.4|111778.4|51
1732640380000|2024-11-26 16:59:40|111808.3|111783.3|111806.3|111781.3|111810.5|111785.5|111802.9|111777.9|32
1732640390000|2024-11-26 16:59:50|111805.4|111780.4|111802.3|111777.3|111808|111783|111796.7|111771.7|27
1732640400000|2024-11-26 17:00:00|111803.6|111778.6|111805.7|111780.7|111814.6|111789.6|111801.1|111776.1|65
1732640410000|2024-11-26 17:00:10|111804.9|111779.9|111816.6|111791.6|111816.6|111791.6|111803.4|111778.4|20
1732640420000|2024-11-26 17:00:20|111815.1|111790.1|111821.1|111796.1|111833.8|111808.8|111809.1|111784.1|63
1732640430000|2024-11-26 17:00:30|111822.5|111797.5|111823.6|111798.6|111825.9|111800.9|111818.4|111793.4|44
1732640440000|2024-11-26 17:00:40|111824.6|111799.6|111821.3|111796.3|111824.7|111799.7|111813.6|111788.6|31
1732640450000|2024-11-26 17:00:50|111820.5|111795.5|111810.3|111785.3|111820.5|111795.5|111808.7|111783.7|33
1732640460000|2024-11-26 17:01:00|111811.5|111786.5|111833.1|111783.1|111833.3|111786.8|111810.6|111770.7|45
1732640470000|2024-11-26 17:01:10|111832.6|111782.6|111858.2|111808.2|111858.2|111808.2|111825.9|111775.9|47
1732640480000|2024-11-26 17:01:20|111858.5|111808.5|111859.3|111809.3|111872.3|111822.3|111856.8|111806.8|49
1732640490000|2024-11-26 17:01:30|111858.1|111808.1|111855.6|111805.6|111869|111819|111855.6|111805.6|47
1732640500000|2024-11-26 17:01:40|111856.2|111806.2|111861.3|111811.3|111868.1|111818.1|111853.5|111803.5|53
1732640510000|2024-11-26 17:01:50|111859.6|111809.6|111836.4|111786.4|111864.1|111814.1|111836.4|111786.4|45
1732640520000|2024-11-26 17:02:00|111836|111786|111837.2|111787.2|111842.8|111792.8|111836|111786|23
1732640530000|2024-11-26 17:02:10|111838.3|111788.3|111837.6|111787.6|111841.1|111791.1|111837.6|111787.6|21
1732640540000|2024-11-26 17:02:20|111841.2|111791.2|111855.8|111805.8|111861.4|111811.4|111839.4|111789.4|40
1732640550000|2024-11-26 17:02:30|111854.6|111804.6|111852.2|111802.2|111856.4|111806.4|111848.6|111798.6|45
1732640560000|2024-11-26 17:02:40|111850.2|111800.2|111840.1|111790.1|111851.8|111801.8|111840.1|111790.1|27
1732640570000|2024-11-26 17:02:50|111839.9|111789.9|111838.7|111788.7|111847|111797|111837.3|111787.3|21
1732640580000|2024-11-26 17:03:00|111839|111789|111844.2|111794.2|111845.8|111795.8|111839|111789|29
1732640590000|2024-11-26 17:03:10|111846.2|111796.2|111860.9|111810.9|111867.1|111817.1|111845|111795|42
1732640600000|2024-11-26 17:03:20|111859.7|111809.7|111861.8|111811.8|111861.8|111811.8|111857.5|111807.5|16
1732640610000|2024-11-26 17:03:30|111861|111811|111851.5|111801.5|111861.4|111811.4|111850.2|111800.2|31
1732640620000|2024-11-26 17:03:40|111845.2|111795.2|111831.2|111781.2|111845.2|111795.2|111831.2|111781.2|24
1732640630000|2024-11-26 17:03:50|111831.1|111781.1|111831.3|111781.3|111834.6|111784.6|111826.8|111776.8|23
1732640640000|2024-11-26 17:04:00|111832.6|111782.6|111832.9|111782.9|111838.2|111788.2|111827.8|111777.8|31
1732640650000|2024-11-26 17:04:10|111832.1|111782.1|111836.6|111786.6|111838.6|111788.6|111828.5|111778.5|19
1732640660000|2024-11-26 17:04:20|111838|111788|111841.2|111791.2|111847.1|111797.1|111837.6|111787.6|26
1732640670000|2024-11-26 17:04:30|111841.1|111791.1|111868.1|111818.1|111869.5|111819.5|111841.1|111791.1|37
1732640680000|2024-11-26 17:04:40|111866.5|111816.5|111864.1|111814.1|111869.3|111819.3|111864.1|111814.1|25
1732640690000|2024-11-26 17:04:50|111865.1|111815.1|111874.2|111824.2|111876.1|111826.1|111865.1|111815.1|36
1732640700000|2024-11-26 17:05:00|111874.1|111824.1|111867.2|111817.2|111883.1|111833.1|111867.2|111817.2|28
1732640710000|2024-11-26 17:05:10|111867.5|111817.5|111871.8|111821.8|111873.8|111823.8|111864.9|111814.9|37
1732640720000|2024-11-26 17:05:20|111873.6|111823.6|111870.3|111820.3|111875.6|111825.6|111868.8|111818.8|42
1732640730000|2024-11-26 17:05:30|111871.1|111821.1|111883.6|111833.6|111885.7|111835.7|111867.8|111817.8|37
1732640740000|2024-11-26 17:05:40|111884.4|111834.4|111880.8|111830.8|111886.1|111836.1|111879.6|111829.6|32
1732640750000|2024-11-26 17:05:50|111883|111833|111889.5|111839.5|111889.5|111839.5|111876.8|111826.8|28
1732640760000|2024-11-26 17:06:00|111887.5|111837.5|111884.7|111834.7|111889.4|111839.4|111881.9|111831.9|38
1732640770000|2024-11-26 17:06:10|111886.1|111836.1|111882.2|111832.2|111890.2|111840.2|111879.9|111829.9|32
1732640780000|2024-11-26 17:06:20|111881.2|111831.2|111886.6|111836.6|111886.8|111836.8|111879.5|111829.5|20
1732640790000|2024-11-26 17:06:30|111887.4|111837.4|111875.5|111825.5|111888.7|111838.7|111867.1|111817.1|30
1732640800000|2024-11-26 17:06:40|111876.9|111826.9|111891.7|111841.7|111893.7|111843.7|111876.9|111826.9|29
1732640810000|2024-11-26 17:06:50|111893.9|111843.9|111898.8|111848.8|111899.6|111849.6|111888.6|111838.6|30
1732640820000|2024-11-26 17:07:00|111899.8|111849.8|111897.3|111847.3|111900.2|111850.2|111894|111844|20
1732640830000|2024-11-26 17:07:10|111895.7|111845.7|111887.1|111837.1|111895.7|111845.7|111875.5|111825.5|31
1732640840000|2024-11-26 17:07:20|111888.6|111838.6|111915.8|111865.8|111922.8|111872.8|111886.4|111836.4|33
1732640850000|2024-11-26 17:07:30|111912.5|111862.5|111927.4|111877.4|111929.5|111879.5|111908.6|111858.6|40
1732640860000|2024-11-26 17:07:40|111927.8|111877.8|111915.4|111865.4|111929.6|111879.6|111915.4|111865.4|34
1732640870000|2024-11-26 17:07:50|111914.8|111864.8|111918.1|111868.1|111919.7|111869.7|111910.5|111860.5|27
1732640880000|2024-11-26 17:08:00|111915.7|111865.7|111914.6|111864.6|111922|111872|111913.9|111863.9|30
1732640890000|2024-11-26 17:08:10|111913.8|111863.8|111921|111871|111922.7|111872.7|111913.8|111863.8|20
1732640900000|2024-11-26 17:08:20|111921.2|111871.2|111918.4|111868.4|111922|111872|111907.6|111857.6|31
1732640910000|2024-11-26 17:08:30|111919.6|111869.6|111918.7|111868.7|111919.6|111869.6|111913|111863|29
1732640920000|2024-11-26 17:08:40|111917.1|111867.1|111925.6|111875.6|111926.4|111876.4|111917.1|111867.1|18
1732640930000|2024-11-26 17:08:50|111923.9|111873.9|111900.5|111850.5|111923.9|111873.9|111900|111850|29
1732640940000|2024-11-26 17:09:00|111898.9|111848.9|111893|111843|111898.9|111848.9|111883.1|111833.1|31
1732640950000|2024-11-26 17:09:10|111893.2|111843.2|111890.6|111840.6|111894.1|111844.1|111880.8|111830.8|34
1732640960000|2024-11-26 17:09:20|111892|111842|111886.1|111836.1|111898.2|111848.2|111885.5|111835.5|24
1732640970000|2024-11-26 17:09:30|111885.1|111835.1|111877.9|111827.9|111885.4|111835.4|111875.1|111825.1|32
1732640980000|2024-11-26 17:09:40|111877.7|111827.7|111882.8|111832.8|111883|111833|111871.8|111821.8|43
1732640990000|2024-11-26 17:09:50|111882|111832|111883.5|111833.5|111884.2|111834.2|111880.6|111830.6|25
1732641000000|2024-11-26 17:10:00|111883.8|111833.8|111881.8|111831.8|111893.5|111843.5|111880.4|111830.4|35
1732641010000|2024-11-26 17:10:10|111880.8|111830.8|111880.3|111830.3|111881.8|111831.8|111879|111829|27
1732641020000|2024-11-26 17:10:20|111880|111830|111873.2|111823.2|111881.8|111831.8|111870.9|111820.9|19
1732641030000|2024-11-26 17:10:30|111869.5|111819.5|111859.5|111809.5|111872.9|111822.9|111858.8|111808.8|47
1732641040000|2024-11-26 17:10:40|111855.8|111805.8|111854.8|111804.8|111860.6|111810.6|111850.9|111800.9|44
1732641050000|2024-11-26 17:10:50|111855.6|111805.6|111857.5|111807.5|111858.3|111823.5|111846.2|111802.3|44
1732641060000|2024-11-26 17:11:00|111857|111807|111850.6|111800.6|111860.4|111810.4|111848.5|111798.5|60
1732641070000|2024-11-26 17:11:10|111849.2|111799.2|111853.5|111803.5|111857.2|111807.2|111848|111798|38
1732641080000|2024-11-26 17:11:20|111852.7|111802.7|111852.1|111802.1|111857.5|111807.5|111851.1|111801.1|46
1732641090000|2024-11-26 17:11:30|111853.2|111803.2|111843.8|111793.8|111854.2|111804.2|111842.7|111792.7|49
1732641100000|2024-11-26 17:11:40|111843.2|111793.2|111844.4|111794.4|111844.4|111794.4|111841|111791|32
1732641110000|2024-11-26 17:11:50|111843.5|111793.5|111857|111807|111860.9|111810.9|111843.2|111793.2|65
1732641120000|2024-11-26 17:12:00|111858.7|111808.7|111852.5|111827.5|111859.5|111827.5|111845.1|111806.1|50
1732641130000|2024-11-26 17:12:10|111851.3|111826.3|111839.3|111814.3|111852.2|111827.2|111836.2|111811.2|30
1732641140000|2024-11-26 17:12:20|111838.3|111813.3|111835.7|111810.7|111838.3|111813.3|111833.1|111808.1|22
1732641150000|2024-11-26 17:12:30|111839.9|111814.9|111838.6|111813.6|111841.8|111816.8|111831.9|111806.9|39
1732641160000|2024-11-26 17:12:40|111839.5|111814.5|111842.5|111817.5|111844.2|111819.2|111835.4|111810.4|36
1732641170000|2024-11-26 17:12:50|111842.3|111817.3|111859.2|111834.2|111868.1|111835.3|111840.1|111815.1|53
1732641180000|2024-11-26 17:13:00|111859.3|111834.3|111860.8|111835.8|111863.2|111838.2|111857.6|111832.6|27
1732641190000|2024-11-26 17:13:10|111860.9|111835.9|111873.2|111848.2|111878.5|111853.5|111858.4|111833.4|38
1732641200000|2024-11-26 17:13:20|111873.1|111848.1|111874|111849|111875.2|111850.2|111872.3|111847.3|13
1732641210000|2024-11-26 17:13:30|111875|111850|111881|111856|111881.5|111856.5|111874.5|111849.5|17
1732641220000|2024-11-26 17:13:40|111879.6|111854.6|111878.3|111853.3|111883.5|111858.5|111877.5|111852.5|28
1732641230000|2024-11-26 17:13:50|111879.2|111854.2|111876.5|111851.5|111880.7|111855.7|111871.1|111846.1|24
1732641240000|2024-11-26 17:14:00|111877.8|111852.8|111881.4|111856.4|111883.6|111858.6|111874.2|111849.2|20
1732641250000|2024-11-26 17:14:10|111882.3|111857.3|111882.1|111857.1|111884|111859|111879.7|111854.7|37
1732641260000|2024-11-26 17:14:20|111881.2|111856.2|111882.7|111857.7|111889.2|111864.2|111880.6|111855.6|40
1732641270000|2024-11-26 17:14:30|111883.5|111858.5|111879.8|111854.8|111889.8|111864.8|111875.3|111850.3|30
1732641280000|2024-11-26 17:14:40|111878.9|111853.9|111879|111854|111880.6|111855.6|111876.7|111851.7|15
1732641290000|2024-11-26 17:14:50|111880|111855|111896.7|111871.7|111896.7|111871.7|111880|111855|35
1732641300000|2024-11-26 17:15:00|111899.7|111874.7|111903.9|111878.9|111903.9|111878.9|111891.3|111866.3|36
1732641310000|2024-11-26 17:15:10|111904.9|111879.9|111909.7|111884.7|111911.1|111886.1|111897.2|111872.2|46
1732641320000|2024-11-26 17:15:20|111908.9|111883.9|111896.3|111871.3|111910.1|111885.1|111895|111870|42
1732641330000|2024-11-26 17:15:30|111897.7|111872.7|111897.8|111872.8|111901.8|111876.8|111893.8|111868.8|48
1732641340000|2024-11-26 17:15:40|111899.8|111874.8|111912|111887|111913.7|111888.7|111899.8|111874.8|44
1732641350000|2024-11-26 17:15:50|111907|111882|111912.8|111887.8|111914.1|111889.1|111902.6|111877.6|26
1732641360000|2024-11-26 17:16:00|111913.7|111888.7|111913.4|111888.4|111918.1|111893.1|111908.1|111883.1|44
1732641370000|2024-11-26 17:16:10|111914.2|111889.2|111913.8|111888.8|111916.2|111891.2|111911.5|111886.5|23
1732641380000|2024-11-26 17:16:20|111913.7|111888.7|111922.9|111872.9|111924|111889.7|111910.1|111869|38
1732641390000|2024-11-26 17:16:30|111922.4|111872.4|111932|111882|111933.5|111883.5|111920.9|111870.9|36
1732641400000|2024-11-26 17:16:40|111930.5|111880.5|111917|111892|111931.2|111894|111912.3|111876.5|43
1732641410000|2024-11-26 17:16:50|111916.6|111891.6|111919.2|111894.2|111921|111896|111914.6|111889.6|45
1732641420000|2024-11-26 17:17:00|111918.3|111893.3|111922|111897|111926.1|111901.1|111916.9|111891.9|49
1732641430000|2024-11-26 17:17:10|111925.3|111900.3|111921.4|111896.4|111925.9|111900.9|111920.6|111895.6|46
1732641440000|2024-11-26 17:17:20|111921.5|111896.5|111921.6|111896.6|111924.3|111899.3|111920.6|111895.6|40
1732641450000|2024-11-26 17:17:30|111922.7|111897.7|111925|111900|111931.5|111906.5|111920.5|111895.5|55
1732641460000|2024-11-26 17:17:40|111923.8|111898.8|111913.8|111888.8|111929.2|111904.2|111913.7|111888.7|36
1732641470000|2024-11-26 17:17:50|111915.6|111890.6|111903.7|111878.7|111915.6|111890.6|111903.5|111878.5|46
1732641480000|2024-11-26 17:18:00|111905.5|111880.5|111903|111878|111905.6|111880.6|111896.7|111871.7|27
1732641490000|2024-11-26 17:18:10|111902.9|111877.9|111900.4|111875.4|111902.9|111877.9|111894.8|111869.8|18
1732641500000|2024-11-26 17:18:20|111899.5|111874.5|111900.2|111875.2|111902.8|111877.8|111898.2|111873.2|16
1732641510000|2024-11-26 17:18:30|111901|111876|111886.9|111861.9|111901|111876|111886.9|111861.9|11
1732641520000|2024-11-26 17:18:40|111887.8|111862.8|111888.9|111863.9|111889.9|111864.9|111880.1|111855.1|27
1732641530000|2024-11-26 17:18:50|111889.8|111864.8|111884|111859|111895.4|111870.4|111881.8|111856.8|20
1732641540000|2024-11-26 17:19:00|111880.4|111855.4|111877.3|111852.3|111885.7|111860.7|111871.2|111846.2|31
1732641550000|2024-11-26 17:19:10|111878.2|111853.2|111863.7|111838.7|111883|111858|111863.7|111838.7|19
1732641560000|2024-11-26 17:19:20|111862.6|111837.6|111864.5|111839.5|111865.5|111840.5|111860.8|111835.8|40
1732641570000|2024-11-26 17:19:30|111863.1|111838.1|111864.2|111839.2|111866.9|111841.9|111861.4|111836.4|24
1732641580000|2024-11-26 17:19:40|111865|111840|111861.9|111836.9|111865.9|111840.9|111861.9|111836.9|32
1732641590000|2024-11-26 17:19:50|111861.1|111836.1|111852.8|111827.8|111861.1|111836.1|111849.7|111824.7|19
1732641600000|2024-11-26 17:20:00|111848.7|111823.7|111866.7|111841.7|111867|111842|111846.5|111821.5|59
1732641610000|2024-11-26 17:20:10|111866.8|111841.8|111853|111828|111867|111842|111851.9|111826.9|25
1732641620000|2024-11-26 17:20:20|111853.1|111828.1|111855.1|111830.1|111856.3|111831.3|111853|111828|21
1732641630000|2024-11-26 17:20:30|111856.2|111831.2|111865.8|111840.8|111865.8|111840.8|111856.2|111831.2|19
1732641640000|2024-11-26 17:20:40|111864.7|111839.7|111859|111834|111864.7|111839.7|111855.4|111830.4|32
1732641650000|2024-11-26 17:20:50|111858.2|111833.2|111853.5|111828.5|111861.6|111836.6|111852.5|111827.5|30
1732641660000|2024-11-26 17:21:00|111854.7|111829.7|111862.1|111837.1|111864.9|111839.9|111854.6|111829.6|29
1732641670000|2024-11-26 17:21:10|111862.2|111837.2|111868.2|111843.2|111871.1|111846.1|111862.2|111837.2|14
1732641680000|2024-11-26 17:21:20|111868.5|111843.5|111862.8|111837.8|111870.7|111845.7|111862.8|111837.8|17
1732641690000|2024-11-26 17:21:30|111861.8|111836.8|111862.1|111837.1|111863.6|111838.6|111858.8|111833.8|20
1732641700000|2024-11-26 17:21:40|111862.2|111837.2|111862.6|111837.6|111862.7|111837.7|111861.4|111836.4|6
1732641710000|2024-11-26 17:21:50|111862.7|111837.7|111865.8|111840.8|111867.5|111842.5|111861.3|111836.3|14
1732641720000|2024-11-26 17:22:00|111864.8|111839.8|111872.5|111847.5|111872.5|111847.5|111864.8|111839.8|21
1732641730000|2024-11-26 17:22:10|111871.8|111846.8|111872.5|111847.5|111873.2|111848.2|111870|111845|11
1732641740000|2024-11-26 17:22:20|111871.9|111846.9|111888.7|111863.7|111890.2|111865.2|111869.6|111844.6|53
1732641750000|2024-11-26 17:22:30|111888.1|111863.1|111882.9|111857.9|111888.1|111863.1|111882.3|111857.3|18
1732641760000|2024-11-26 17:22:40|111883.7|111858.7|111886.9|111861.9|111890.2|111865.2|111882.6|111857.6|29
1732641770000|2024-11-26 17:22:50|111887.4|111862.4|111897.8|111872.8|111900.5|111875.5|111887.4|111862.4|21
1732641780000|2024-11-26 17:23:00|111899|111874|111897.8|111872.8|111900|111875|111897.1|111872.1|26
1732641790000|2024-11-26 17:23:10|111896.8|111871.8|111907.6|111882.6|111908.3|111883.3|111896.1|111871.1|35
1732641800000|2024-11-26 17:23:20|111908.4|111883.4|111904.9|111879.9|111908.4|111883.4|111902.5|111877.5|48
1732641810000|2024-11-26 17:23:30|111905.7|111880.7|111895.6|111870.6|111906.2|111881.2|111895.3|111870.3|33
1732641820000|2024-11-26 17:23:40|111894.2|111869.2|111893.8|111868.8|111896.7|111871.7|111892.3|111867.3|18
1732641830000|2024-11-26 17:23:50|111894.3|111869.3|111875.2|111850.2|111894.3|111869.3|111875.2|111850.2|23
1732641840000|2024-11-26 17:24:00|111874.2|111849.2|111869.2|111844.2|111875|111850|111869.2|111844.2|11
1732641850000|2024-11-26 17:24:10|111869.4|111844.4|111867.3|111842.3|111870.2|111845.2|111866.9|111841.9|8
1732641860000|2024-11-26 17:24:20|111865.8|111840.8|111866.3|111841.3|111868.1|111843.1|111862.9|111837.9|16
1732641870000|2024-11-26 17:24:30|111867.2|111842.2|111858.4|111833.4|111867.2|111842.2|111857.3|111832.3|31
1732641880000|2024-11-26 17:24:40|111859.1|111834.1|111867.2|111842.2|111867.8|111842.8|111858.8|111833.8|12
1732641890000|2024-11-26 17:24:50|111867.1|111842.1|111868.7|111843.7|111868.7|111843.7|111867.1|111842.1|4
1732641900000|2024-11-26 17:25:00|111867.9|111842.9|111891.3|111866.3|111898.1|111873.1|111867.9|111842.9|40
1732641910000|2024-11-26 17:25:10|111890.4|111865.4|111876.4|111851.4|111894.3|111869.3|111875.5|111850.5|33
1732641920000|2024-11-26 17:25:20|111877.3|111852.3|111892.4|111867.4|111895.7|111870.7|111877.3|111852.3|47
1732641930000|2024-11-26 17:25:30|111893.6|111868.6|111890.7|111865.7|111896.1|111871.1|111888.4|111863.4|49
1732641940000|2024-11-26 17:25:40|111890.4|111865.4|111894.8|111869.8|111895.7|111870.7|111887.5|111862.5|45
1732641950000|2024-11-26 17:25:50|111893.9|111868.9|111892.5|111867.5|111896.6|111871.6|111890.7|111865.7|25
1732641960000|2024-11-26 17:26:00|111891.3|111866.3|111889.4|111864.4|111892.3|111867.3|111887.5|111862.5|24
1732641970000|2024-11-26 17:26:10|111889.1|111864.1|111890|111865|111890|111865|111888.8|111863.8|10
1732641980000|2024-11-26 17:26:20|111889.8|111864.8|111878.3|111853.3|111889.8|111864.8|111877.4|111852.4|16
1732641990000|2024-11-26 17:26:30|111877.5|111852.5|111887.2|111862.2|111888.1|111863.1|111873.9|111848.9|39
1732642000000|2024-11-26 17:26:40|111887.7|111862.7|111881.6|111856.6|111889.9|111864.9|111879.2|111854.2|56
1732642010000|2024-11-26 17:26:50|111883.1|111858.1|111875.1|111850.1|111883.9|111858.9|111875.1|111850.1|27
1732642020000|2024-11-26 17:27:00|111874|111849|111879|111854|111879.7|111854.7|111864|111839|43
1732642030000|2024-11-26 17:27:10|111879.8|111854.8|111879.2|111854.2|111883.9|111858.9|111876.6|111851.6|39
1732642040000|2024-11-26 17:27:20|111878.3|111853.3|111868.8|111843.8|111879.1|111854.1|111866.7|111841.7|40
1732642050000|2024-11-26 17:27:30|111867|111842|111868.6|111843.6|111870.8|111845.8|111867|111842|15
1732642060000|2024-11-26 17:27:40|111870.2|111845.2|111880.7|111855.7|111881.8|111856.8|111868.2|111843.2|33
1732642070000|2024-11-26 17:27:50|111881.3|111856.3|111883.7|111858.7|111885.3|111860.3|111881.3|111856.3|14
1732642080000|2024-11-26 17:28:00|111883|111858|111898|111873|111898.6|111873.6|111881.9|111856.9|40
1732642090000|2024-11-26 17:28:10|111897.6|111872.6|111900.9|111875.9|111905.2|111880.2|111895.1|111870.1|45
1732642100000|2024-11-26 17:28:20|111901.7|111876.7|111893.8|111868.8|111901.8|111876.8|111889|111864|51
1732642110000|2024-11-26 17:28:30|111893.5|111868.5|111898.5|111873.5|111899.7|111874.7|111891.1|111866.1|35
1732642120000|2024-11-26 17:28:40|111897.2|111872.2|111912.5|111887.5|111912.5|111887.5|111897.2|111872.2|30
1732642130000|2024-11-26 17:28:50|111911.5|111886.5|111905.5|111880.5|111913.1|111888.1|111900.8|111875.8|33
1732642140000|2024-11-26 17:29:00|111903.5|111878.5|111891.8|111866.8|111905.5|111880.5|111891.8|111866.8|44
1732642150000|2024-11-26 17:29:10|111892.6|111867.6|111899.3|111874.3|111904.4|111879.4|111892.1|111867.1|47
1732642160000|2024-11-26 17:29:20|111899.2|111874.2|111896.3|111871.3|111906.8|111881.8|111894.4|111869.4|54
1732642170000|2024-11-26 17:29:30|111895.7|111870.7|111904.6|111879.6|111904.8|111879.8|111895.7|111870.7|67
1732642180000|2024-11-26 17:29:40|111903.8|111878.8|111899.2|111874.2|111903.8|111878.8|111895|111870|51
1732642190000|2024-11-26 17:29:50|111898.3|111873.3|111903.5|111878.5|111903.8|111878.8|111898.3|111873.3|15
1732642200000|2024-11-26 17:30:00|111904.9|111879.9|111896|111871|111905.1|111880.1|111890.3|111865.3|27
1732642210000|2024-11-26 17:30:10|111895.2|111870.2|111874.2|111849.2|111895.2|111870.2|111872|111847|56
1732642220000|2024-11-26 17:30:20|111874|111849|111867.8|111842.8|111875.9|111850.9|111861.6|111836.6|63
1732642230000|2024-11-26 17:30:30|111864.9|111839.9|111876.8|111851.8|111876.8|111851.8|111862.8|111837.8|35
1732642240000|2024-11-26 17:30:40|111875.9|111850.9|111879.3|111854.3|111879.3|111854.3|111875|111850|20
1732642250000|2024-11-26 17:30:50|111880.2|111855.2|111871.8|111846.8|111886.5|111861.5|111871.8|111846.8|43
1732642260000|2024-11-26 17:31:00|111871.5|111846.5|111866|111841|111874.9|111849.9|111863.6|111838.6|28
1732642270000|2024-11-26 17:31:10|111867.4|111842.4|111863.7|111838.7|111867.8|111842.8|111863.5|111838.5|30
1732642280000|2024-11-26 17:31:20|111865.4|111840.4|111864.8|111839.8|111868.2|111843.2|111861.8|111836.8|26
1732642290000|2024-11-26 17:31:30|111866|111841|111869.9|111844.9|111872.6|111847.6|111866|111841|15
1732642300000|2024-11-26 17:31:40|111870.6|111845.6|111857.7|111832.7|111874.7|111849.7|111856.7|111831.7|49
1732642310000|2024-11-26 17:31:50|111856.5|111831.5|111860.4|111835.4|111862.4|111837.4|111854|111829|55
1732642320000|2024-11-26 17:32:00|111860.8|111835.8|111852.2|111827.2|111866.6|111841.6|111849.1|111824.1|57
1732642330000|2024-11-26 17:32:10|111855|111830|111856|111831|111857.8|111832.8|111843.8|111818.8|45
1732642340000|2024-11-26 17:32:20|111856.1|111831.1|111857.1|111832.1|111860.6|111835.6|111851.2|111826.2|41
1732642350000|2024-11-26 17:32:30|111855.4|111830.4|111849.6|111824.6|111855.4|111830.4|111848.1|111823.1|40
1732642360000|2024-11-26 17:32:40|111850.6|111825.6|111847.3|111822.3|111852.1|111827.1|111843.6|111818.6|33
1732642370000|2024-11-26 17:32:50|111848.1|111823.1|111865.1|111840.1|111867.1|111842.1|111846.6|111821.6|26
1732642380000|2024-11-26 17:33:00|111865|111840|111876.4|111851.4|111882.7|111857.7|111865|111840|35
1732642390000|2024-11-26 17:33:10|111876.5|111851.5|111863.6|111838.6|111877.2|111852.2|111863.1|111838.1|45
1732642400000|2024-11-26 17:33:20|111864.8|111839.8|111867.9|111842.9|111871.9|111846.9|111863.9|111838.9|40
1732642410000|2024-11-26 17:33:30|111868.7|111843.7|111866.8|111841.8|111872.6|111847.6|111866.8|111841.8|52
1732642420000|2024-11-26 17:33:40|111871.5|111846.5|111868.9|111843.9|111874.6|111849.6|111867.9|111842.9|61
1732642430000|2024-11-26 17:33:50|111868.6|111843.6|111871.5|111846.5|111873.3|111848.3|111861.4|111836.4|43
1732642440000|2024-11-26 17:34:00|111870.7|111845.7|111875.2|111850.2|111876.8|111851.8|111869.3|111844.3|55
1732642450000|2024-11-26 17:34:10|111873.2|111848.2|111860.7|111835.7|111876.5|111851.5|111860.4|111835.4|40
1732642460000|2024-11-26 17:34:20|111861.3|111836.3|111855.3|111830.3|111861.5|111836.5|111854.1|111829.1|14
1732642470000|2024-11-26 17:34:30|111854.6|111829.6|111853.5|111828.5|111857.1|111832.1|111851.3|111826.3|37
1732642480000|2024-11-26 17:34:40|111853.7|111828.7|111850.8|111825.8|111859.8|111834.8|111850.8|111825.8|26
1732642490000|2024-11-26 17:34:50|111850.6|111825.6|111843|111818|111853.2|111828.2|111841.9|111816.9|22
1732642500000|2024-11-26 17:35:00|111841.5|111816.5|111842.3|111817.3|111844.1|111819.1|111838.2|111813.2|36
1732642510000|2024-11-26 17:35:10|111841.9|111816.9|111844.2|111819.2|111847.1|111822.1|111840.6|111815.6|23
1732642520000|2024-11-26 17:35:20|111842.9|111817.9|111845|111820|111846|111821|111840.9|111815.9|31
1732642530000|2024-11-26 17:35:30|111846.2|111821.2|111857.2|111832.2|111870.8|111833.9|111843|111818|24
1732642540000|2024-11-26 17:35:40|111856.7|111831.7|111848.8|111823.8|111858.3|111833.3|111847.5|111822.5|40
1732642550000|2024-11-26 17:35:50|111848.6|111823.6|111850|111825|111856.5|111831.5|111847|111822|41
1732642560000|2024-11-26 17:36:00|111849.8|111824.8|111859.7|111834.7|111859.7|111834.7|111848.1|111823.1|37
1732642570000|2024-11-26 17:36:10|111859.9|111834.9|111859.8|111834.8|111860.9|111835.9|111852.5|111827.5|43
1732642580000|2024-11-26 17:36:20|111862.2|111837.2|111872|111847|111872.6|111847.6|111861|111836|35
1732642590000|2024-11-26 17:36:30|111871.8|111846.8|111877.4|111852.4|111879.4|111854.4|111871.8|111846.8|18
1732642600000|2024-11-26 17:36:40|111878.1|111853.1|111881.2|111856.2|111883.9|111858.9|111874.8|111849.8|34
1732642610000|2024-11-26 17:36:50|111883|111858|111874.7|111849.7|111883|111858|111874.7|111849.7|25
1732642620000|2024-11-26 17:37:00|111876.1|111851.1|111864.1|111839.1|111878.3|111853.3|111862.8|111837.8|39
1732642630000|2024-11-26 17:37:10|111864.4|111839.4|111869.3|111844.3|111869.3|111844.3|111864.4|111839.4|21
1732642640000|2024-11-26 17:37:20|111867.6|111842.6|111868.4|111843.4|111872.3|111847.3|111866.3|111841.3|31
1732642650000|2024-11-26 17:37:30|111868.5|111843.5|111863|111838|111868.5|111843.5|111861.1|111836.1|34
1732642660000|2024-11-26 17:37:40|111863.1|111838.1|111878.3|111853.3|111893.1|111854.4|111863.1|111834.1|48
1732642670000|2024-11-26 17:37:50|111879.3|111854.3|111875.8|111850.8|111880.4|111855.4|111875.8|111850.8|43
1732642680000|2024-11-26 17:38:00|111879.5|111854.5|111864.3|111839.3|111880.6|111855.6|111864.3|111839.3|34
1732642690000|2024-11-26 17:38:10|111865.1|111840.1|111867.2|111842.2|111874.2|111849.2|111865.1|111840.1|27
1732642700000|2024-11-26 17:38:20|111868|111843|111872.5|111847.5|111875.5|111850.5|111868|111843|22
1732642710000|2024-11-26 17:38:30|111872.3|111847.3|111879.2|111854.2|111879.8|111854.8|111872.3|111847.3|28
1732642720000|2024-11-26 17:38:40|111879.9|111854.9|111887.5|111862.5|111889.8|111864.8|111879.5|111854.5|23
1732642730000|2024-11-26 17:38:50|111888.7|111863.7|111897.8|111872.8|111898.2|111873.2|111884.9|111859.9|25
1732642740000|2024-11-26 17:39:00|111899.3|111874.3|111903.7|111878.7|111906.2|111881.2|111896.4|111871.4|30
1732642750000|2024-11-26 17:39:10|111903.1|111878.1|111902.7|111877.7|111903.1|111878.1|111902.4|111877.4|5
1732642760000|2024-11-26 17:39:20|111902.8|111877.8|111903.7|111878.7|111905.9|111880.9|111902.7|111877.7|18
1732642770000|2024-11-26 17:39:30|111903.5|111878.5|111897.9|111872.9|111903.5|111878.5|111897.6|111872.6|33
1732642780000|2024-11-26 17:39:40|111897.7|111872.7|111888|111863|111899.8|111874.8|111883.8|111858.8|41
1732642790000|2024-11-26 17:39:50|111887.9|111862.9|111885.7|111860.7|111887.9|111862.9|111884.1|111859.1|24
1732642800000|2024-11-26 17:40:00|111884.7|111859.7|111888.3|111863.3|111890.9|111865.9|111883.3|111858.3|50
1732642810000|2024-11-26 17:40:10|111887|111862|111889.5|111864.5|111892.6|111867.6|111878.4|111853.4|43
1732642820000|2024-11-26 17:40:20|111890.2|111865.2|111893.4|111868.4|111894|111869|111885.6|111860.6|49
1732642830000|2024-11-26 17:40:30|111891.5|111866.5|111874.6|111849.6|111893.7|111868.7|111872.9|111847.9|52
1732642840000|2024-11-26 17:40:40|111873.6|111848.6|111885.1|111860.1|111885.1|111860.1|111871.6|111846.6|46
1732642850000|2024-11-26 17:40:50|111884.3|111859.3|111884.6|111859.6|111894.3|111869.3|111884.3|111859.3|31
1732642860000|2024-11-26 17:41:00|111883.5|111858.5|111894.5|111869.5|111894.9|111869.9|111881.7|111856.7|18
1732642870000|2024-11-26 17:41:10|111894.7|111869.7|111874.6|111849.6|111894.7|111869.7|111873.7|111848.7|30
1732642880000|2024-11-26 17:41:20|111874.4|111849.4|111866.1|111841.1|111874.7|111849.7|111864.9|111839.9|26
1732642890000|2024-11-26 17:41:30|111864.3|111839.3|111862.1|111837.1|111864.3|111839.3|111856.8|111831.8|26
1732642900000|2024-11-26 17:41:40|111860.3|111835.3|111873.3|111848.3|111875.2|111850.2|111856.1|111831.1|34
1732642910000|2024-11-26 17:41:50|111872.3|111847.3|111867.5|111842.5|111872.7|111847.7|111866|111841|17
1732642920000|2024-11-26 17:42:00|111867.2|111842.2|111862.3|111837.3|111868.4|111843.4|111859.9|111834.9|28
1732642930000|2024-11-26 17:42:10|111864|111839|111861.9|111836.9|111868.4|111843.4|111861.7|111836.7|49
1732642940000|2024-11-26 17:42:20|111862.6|111837.6|111875.8|111850.8|111875.8|111850.8|111859.1|111834.1|40
1732642950000|2024-11-26 17:42:30|111876.5|111851.5|111884.1|111859.1|111885.4|111860.4|111874.2|111849.2|48
1732642960000|2024-11-26 17:42:40|111885.4|111860.4|111892.5|111867.5|111892.9|111867.9|111884.4|111859.4|43
1732642970000|2024-11-26 17:42:50|111896.1|111871.1|111889|111864|111896.1|111871.1|111887.2|111862.2|45
1732642980000|2024-11-26 17:43:00|111889.4|111864.4|111890.3|111865.3|111894.4|111869.4|111886|111861|57
1732642990000|2024-11-26 17:43:10|111892.7|111867.7|111891.6|111866.6|111894.8|111869.8|111874.6|111849.6|55
1732643000000|2024-11-26 17:43:20|111893.3|111868.3|111894.1|111869.1|111899.1|111874.1|111890.7|111865.7|39
1732643010000|2024-11-26 17:43:30|111895.3|111870.3|111892.5|111867.5|111898.4|111873.4|111891.8|111866.8|36
1732643020000|2024-11-26 17:43:40|111891.6|111866.6|111900|111875|111903.9|111878.9|111888.9|111863.9|44
1732643030000|2024-11-26 17:43:50|111896.5|111871.5|111919|111869|111921.8|111884.4|111895.7|111869|49
1732643040000|2024-11-26 17:44:00|111919.4|111869.4|111897.1|111872.1|111922.8|111887.3|111897.1|111868.8|48
1732643050000|2024-11-26 17:44:10|111897|111872|111895.7|111870.7|111898.9|111873.9|111894.6|111869.6|24
1732643060000|2024-11-26 17:44:20|111895.6|111870.6|111895.5|111870.5|111895.6|111870.6|111894.5|111869.5|7
1732643070000|2024-11-26 17:44:30|111894.1|111869.1|111905.9|111880.9|111910.2|111885.2|111892.3|111867.3|46
1732643080000|2024-11-26 17:44:40|111906.5|111881.5|111909.4|111884.4|111916.4|111891.4|111904.8|111879.8|41
1732643090000|2024-11-26 17:44:50|111908.2|111883.2|111904.3|111879.3|111912.2|111887.2|111903.7|111878.7|42
1732643100000|2024-11-26 17:45:00|111903.5|111878.5|111897.1|111872.1|111904.4|111879.4|111897.1|111872.1|33
1732643110000|2024-11-26 17:45:10|111898.2|111873.2|111899.9|111874.9|111901.4|111876.4|111897.3|111872.3|22
1732643120000|2024-11-26 17:45:20|111900.4|111875.4|111919.8|111869.8|111919.8|111884.5|111899.3|111869.8|26
1732643130000|2024-11-26 17:45:30|111918.2|111868.2|111900.2|111875.2|111919|111882.8|111900.2|111866.1|39
1732643140000|2024-11-26 17:45:40|111898.4|111873.4|111899.2|111874.2|111904.3|111879.3|111898.1|111873.1|36
1732643150000|2024-11-26 17:45:50|111898.9|111873.9|111905.1|111880.1|111908.8|111883.8|111898.9|111873.9|36
1732643160000|2024-11-26 17:46:00|111905.8|111880.8|111902.4|111877.4|111908.8|111883.8|111902.4|111877.4|34
1732643170000|2024-11-26 17:46:10|111901.6|111876.6|111900.8|111875.8|111903.5|111878.5|111899.8|111874.8|25
1732643180000|2024-11-26 17:46:20|111900|111875|111903|111878|111903|111878|111898.8|111873.8|13
1732643190000|2024-11-26 17:46:30|111902.2|111877.2|111895.3|111870.3|111902.2|111877.2|111894.1|111869.1|15
1732643200000|2024-11-26 17:46:40|111896.4|111871.4|111894.2|111869.2|111896.4|111871.4|111891|111866|31
1732643210000|2024-11-26 17:46:50|111893.4|111868.4|111889.7|111864.7|111893.4|111868.4|111886.9|111861.9|30
1732643220000|2024-11-26 17:47:00|111888.1|111863.1|111892.2|111867.2|111896.6|111871.6|111882.1|111857.1|33
1732643230000|2024-11-26 17:47:10|111893.3|111868.3|111902.3|111877.3|111904.2|111879.2|111893.3|111868.3|45
1732643240000|2024-11-26 17:47:20|111900.3|111875.3|111910.1|111885.1|111912.9|111887.9|111900.3|111875.3|51
1732643250000|2024-11-26 17:47:30|111908.8|111883.8|111905.7|111880.7|111911.6|111886.6|111904.4|111879.4|33
1732643260000|2024-11-26 17:47:40|111904.9|111879.9|111911.6|111886.6|111912.2|111887.2|111902.5|111877.5|43
1732643270000|2024-11-26 17:47:50|111912.4|111887.4|111904.1|111879.1|111916|111891|111904.1|111879.1|32
1732643280000|2024-11-26 17:48:00|111900.6|111875.6|111897.2|111872.2|111910|111885|111897.2|111872.2|43
1732643290000|2024-11-26 17:48:10|111898.6|111873.6|111899.8|111874.8|111901.9|111876.9|111897.9|111872.9|30
1732643300000|2024-11-26 17:48:20|111901.6|111876.6|111898.6|111873.6|111901.6|111876.6|111893.5|111868.5|49
1732643310000|2024-11-26 17:48:30|111898|111873|111901.6|111876.6|111904|111879|111897.3|111872.3|48
1732643320000|2024-11-26 17:48:40|111902.3|111877.3|111892.7|111867.7|111905.8|111880.8|111892|111867|36
1732643330000|2024-11-26 17:48:50|111895|111870|111903.5|111878.5|111905.7|111880.7|111893.2|111868.2|45
1732643340000|2024-11-26 17:49:00|111902.8|111877.8|111899.5|111874.5|111906.6|111881.6|111898|111873|32
1732643350000|2024-11-26 17:49:10|111898.2|111873.2|111893.9|111868.9|111901.8|111876.8|111893.4|111868.4|39
1732643360000|2024-11-26 17:49:20|111894|111869|111905.5|111880.5|111905.9|111880.9|111894|111869|27
1732643370000|2024-11-26 17:49:30|111904.8|111879.8|111911.2|111886.2|111911.2|111886.2|111902.8|111877.8|27
1732643380000|2024-11-26 17:49:40|111910|111885|111908.3|111883.3|111911.3|111886.3|111906.1|111881.1|40
1732643390000|2024-11-26 17:49:50|111907.5|111882.5|111911.5|111886.5|111913.9|111888.9|111905.1|111880.1|40
1732643400000|2024-11-26 17:50:00|111910.6|111885.6|111906.6|111881.6|111910.6|111885.6|111903.2|111878.2|41
1732643410000|2024-11-26 17:50:10|111904.8|111879.8|111906|111881|111907.6|111882.6|111901.5|111876.5|37
1732643420000|2024-11-26 17:50:20|111903.8|111878.8|111912.2|111887.2|111915|111890|111902.9|111877.9|44
1732643430000|2024-11-26 17:50:30|111914.8|111889.8|111910.9|111885.9|111914.8|111889.8|111910|111885|33
1732643440000|2024-11-26 17:50:40|111910.8|111885.8|111907.5|111882.5|111911.8|111886.8|111906.5|111881.5|18
1732643450000|2024-11-26 17:50:50|111906.9|111881.9|111900.4|111875.4|111910.5|111881.9|111894.2|111859.5|36
1732643460000|2024-11-26 17:51:00|111899.3|111874.3|111898.3|111873.3|111900|111875|111895.1|111870.1|26
1732643470000|2024-11-26 17:51:10|111898.6|111873.6|111898.4|111873.4|111899|111874|111896.3|111871.3|13
1732643480000|2024-11-26 17:51:20|111897.7|111872.7|111903.7|111878.7|111909.3|111884.3|111896.6|111871.6|27
1732643490000|2024-11-26 17:51:30|111904.5|111879.5|111904.1|111879.1|111904.5|111879.5|111904.1|111879.1|3
1732643500000|2024-11-26 17:51:40|111905.4|111880.4|111905|111880|111910.1|111885.1|111901.7|111876.7|23
1732643510000|2024-11-26 17:51:50|111908.1|111883.1|111912.4|111887.4|111921.3|111896.3|111905.7|111880.7|40
1732643520000|2024-11-26 17:52:00|111911.7|111886.7|111890|111865|111911.7|111886.7|111890|111865|38
1732643530000|2024-11-26 17:52:10|111887|111862|111892.8|111867.8|111900.5|111875.5|111886|111861|40
1732643540000|2024-11-26 17:52:20|111893|111868|111901.1|111876.1|111901.5|111876.5|111891.3|111866.3|33
1732643550000|2024-11-26 17:52:30|111900.9|111875.9|111892.5|111867.5|111904.9|111879.9|111890.3|111865.3|25
1732643560000|2024-11-26 17:52:40|111891.8|111866.8|111892.7|111867.7|111892.9|111867.9|111890.5|111865.5|24
1732643570000|2024-11-26 17:52:50|111890.8|111865.8|111881.1|111856.1|111892.5|111867.5|111879.9|111854.9|36
1732643580000|2024-11-26 17:53:00|111881.7|111856.7|111889.3|111864.3|111889.3|111864.3|111880.2|111855.2|37
1732643590000|2024-11-26 17:53:10|111889.9|111864.9|111879.2|111854.2|111894.5|111869.5|111877.9|111852.9|46
1732643600000|2024-11-26 17:53:20|111880.2|111855.2|111872|111847|111882.7|111857.7|111872|111847|43
1732643610000|2024-11-26 17:53:30|111873.3|111848.3|111871.3|111846.3|111874.3|111849.3|111868|111843|32
1732643620000|2024-11-26 17:53:40|111870.6|111845.6|111870.1|111845.1|111872.5|111847.5|111863.5|111838.5|27
1732643630000|2024-11-26 17:53:50|111871.6|111846.6|111864.2|111839.2|111871.6|111846.6|111860.3|111835.3|30
1732643640000|2024-11-26 17:54:00|111863.5|111838.5|111870.9|111845.9|111870.9|111845.9|111861.5|111836.5|28
1732643650000|2024-11-26 17:54:10|111872.6|111847.6|111867.4|111842.4|111875.2|111850.2|111866.4|111841.4|27
1732643660000|2024-11-26 17:54:20|111866.2|111841.2|111869.3|111844.3|111869.3|111844.3|111866.2|111841.2|19
1732643670000|2024-11-26 17:54:30|111867.8|111842.8|111869|111844|111872.5|111847.5|111867.2|111842.2|27
1732643680000|2024-11-26 17:54:40|111868.3|111843.3|111872.4|111847.4|111875|111850|111863.9|111838.9|42
1732643690000|2024-11-26 17:54:50|111873.7|111848.7|111870.4|111845.4|111875.2|111850.2|111869.7|111844.7|28
1732643700000|2024-11-26 17:55:00|111871.4|111846.4|111859.7|111834.7|111871.4|111846.4|111855.4|111830.4|44
1732643710000|2024-11-26 17:55:10|111859.9|111834.9|111862.7|111837.7|111862.7|111837.7|111858.6|111833.6|22
1732643720000|2024-11-26 17:55:20|111861.3|111836.3|111863.3|111838.3|111867.9|111842.9|111858.8|111833.8|31
1732643730000|2024-11-26 17:55:30|111864.6|111839.6|111858.6|111833.6|111866.5|111841.5|111858.6|111833.6|32
1732643740000|2024-11-26 17:55:40|111858.9|111833.9|111857.5|111832.5|111863.7|111838.7|111855.5|111830.5|40
1732643750000|2024-11-26 17:55:50|111856.7|111831.7|111858.3|111833.3|111858.3|111833.3|111850.9|111825.9|18
1732643760000|2024-11-26 17:56:00|111861.8|111836.8|111861.3|111836.3|111862|111837|111857.5|111832.5|33
1732643770000|2024-11-26 17:56:10|111860.5|111835.5|111858.5|111833.5|111860.5|111835.5|111856|111831|30
1732643780000|2024-11-26 17:56:20|111857.1|111832.1|111858.2|111833.2|111861.3|111836.3|111851.7|111826.7|28
1732643790000|2024-11-26 17:56:30|111858.9|111833.9|111861|111836|111866|111841|111858.9|111833.9|29
1732643800000|2024-11-26 17:56:40|111861.4|111836.4|111858.5|111833.5|111861.4|111836.4|111857.2|111832.2|29
1732643810000|2024-11-26 17:56:50|111857.4|111832.4|111857.4|111832.4|111859|111834|111856.3|111831.3|15
1732643820000|2024-11-26 17:57:00|111856.3|111831.3|111862.3|111837.3|111869.2|111844.2|111856.3|111831.3|42
1732643830000|2024-11-26 17:57:10|111860|111835|111851.5|111826.5|111861.9|111836.9|111849.2|111824.2|34
1732643840000|2024-11-26 17:57:20|111850.3|111825.3|111853|111828|111854.8|111829.8|111849|111824|25
1732643850000|2024-11-26 17:57:30|111853.5|111828.5|111865.4|111840.4|111867.9|111842.9|111849.7|111824.7|33
1732643860000|2024-11-26 17:57:40|111867.1|111842.1|111883.8|111858.8|111884.5|111859.5|111863.9|111838.9|50
1732643870000|2024-11-26 17:57:50|111885.1|111860.1|111881.7|111856.7|111885.5|111860.5|111879.1|111854.1|16
1732643880000|2024-11-26 17:58:00|111882.9|111857.9|111879.8|111854.8|111882.9|111857.9|111879.8|111854.8|13
1732643890000|2024-11-26 17:58:10|111879.7|111854.7|111874.1|111849.1|111879.9|111854.9|111874.1|111849.1|9
1732643900000|2024-11-26 17:58:20|111874.5|111849.5|111875.8|111850.8|111878.7|111853.7|111874.1|111849.1|21
1732643910000|2024-11-26 17:58:30|111876.6|111851.6|111872.8|111847.8|111877|111852|111870.9|111845.9|43
1732643920000|2024-11-26 17:58:40|111873.8|111848.8|111912.3|111887.3|111913.6|111888.6|111872.7|111847.7|62
1732643930000|2024-11-26 17:58:50|111914.2|111889.2|111922.9|111897.9|111924.4|111899.4|111913.7|111888.7|45
1732643940000|2024-11-26 17:59:00|111923.9|111898.9|111925.2|111900.2|111925.7|111900.7|111911.7|111886.7|27
1732643950000|2024-11-26 17:59:10|111925.3|111900.3|111919.2|111894.2|111925.3|111900.3|111918.7|111893.7|24
1732643960000|2024-11-26 17:59:20|111919.7|111894.7|111921.3|111896.3|111921.3|111896.3|111919|111894|6
1732643970000|2024-11-26 17:59:30|111919.3|111894.3|111904.4|111879.4|111919.3|111894.3|111901.6|111876.6|26
1732643980000|2024-11-26 17:59:40|111903.4|111878.4|111893.4|111868.4|111905|111880|111891.8|111866.8|24
1732643990000|2024-11-26 17:59:50|111893.1|111868.1|111894.1|111869.1|111895.1|111870.1|111892.8|111867.8|10
1732644000000|2024-11-26 18:00:00|111896.2|111871.2|111886.4|111861.4|111896.2|111871.2|111880.2|111855.2|16
1732644010000|2024-11-26 18:00:10|111886.8|111861.8|111878.1|111853.1|111886.8|111861.8|111878.1|111853.1|14
1732644020000|2024-11-26 18:00:20|111878.9|111853.9|111891.7|111866.7|111891.7|111866.7|111877.8|111852.8|13
1732644030000|2024-11-26 18:00:30|111894.9|111869.9|111888.9|111863.9|111894.9|111869.9|111888.9|111863.9|16
1732644040000|2024-11-26 18:00:40|111889.4|111864.4|111892.3|111867.3|111892.4|111867.4|111888.7|111863.7|12
1732644050000|2024-11-26 18:00:50|111893.2|111868.2|111895.9|111870.9|111904.6|111879.6|111893.2|111868.2|19
1732644060000|2024-11-26 18:01:00|111894.8|111869.8|111888.8|111863.8|111894.8|111869.8|111888.8|111863.8|20
1732644070000|2024-11-26 18:01:10|111884.2|111859.2|111880|111855|111884.2|111859.2|111877.5|111852.5|25
1732644080000|2024-11-26 18:01:20|111886.3|111861.3|111882.2|111857.2|111892.4|111867.4|111880.4|111855.4|47
1732644090000|2024-11-26 18:01:30|111882.7|111857.7|111891|111866|111892.4|111867.4|111881.8|111856.8|20
1732644100000|2024-11-26 18:01:40|111890.2|111865.2|111889.1|111864.1|111894.4|111869.4|111889.1|111864.1|20
1732644110000|2024-11-26 18:01:50|111892.3|111867.3|111889.7|111864.7|111892.3|111867.3|111889.3|111864.3|10
1732644120000|2024-11-26 18:02:00|111890.5|111865.5|111867.6|111842.6|111894.1|111869.1|111861.9|111836.9|45
1732644130000|2024-11-26 18:02:10|111868.4|111843.4|111855.1|111830.1|111868.4|111843.4|111845.6|111820.6|46
1732644140000|2024-11-26 18:02:20|111854.3|111829.3|111856.9|111831.9|111857.8|111832.8|111851.1|111826.1|24
1732644150000|2024-11-26 18:02:30|111857.7|111832.7|111850.6|111825.6|111859|111834|111850.6|111825.6|16
1732644160000|2024-11-26 18:02:40|111849.8|111824.8|111849.7|111824.7|111851.4|111826.4|111846.8|111821.8|31
1732644170000|2024-11-26 18:02:50|111850.5|111825.5|111835.2|111810.2|111851.2|111826.2|111835.2|111810.2|51
1732644180000|2024-11-26 18:03:00|111834.7|111809.7|111821.6|111796.6|111834.7|111809.7|111818.1|111793.1|32
1732644190000|2024-11-26 18:03:10|111823.4|111798.4|111859.6|111834.6|111859.6|111834.6|111821|111796|54
1732644200000|2024-11-26 18:03:20|111858.6|111833.6|111854.2|111829.2|111865.3|111840.3|111853|111828|41
1732644210000|2024-11-26 18:03:30|111853.5|111828.5|111858.2|111833.2|111859.2|111834.2|111851.7|111826.7|21
1732644220000|2024-11-26 18:03:40|111859|111834|111863.2|111838.2|111876.4|111851.4|111859|111834|58
1732644230000|2024-11-26 18:03:50|111865.2|111840.2|111866.4|111841.4|111867.6|111842.6|111862.2|111837.2|56
1732644240000|2024-11-26 18:04:00|111867.1|111842.1|111852.8|111827.8|111867.1|111842.1|111851.8|111826.8|45
1732644250000|2024-11-26 18:04:10|111853.6|111828.6|111854.8|111829.8|111860.3|111835.3|111852.2|111827.2|20
1732644260000|2024-11-26 18:04:20|111857|111832|111846.3|111821.3|111857|111832|111846.3|111821.3|19
1732644270000|2024-11-26 18:04:30|111847.1|111822.1|111847.8|111822.8|111850.7|111825.7|111846.8|111821.8|14
1732644280000|2024-11-26 18:04:40|111848.9|111823.9|111857.9|111832.9|111858.3|111833.3|111847|111822|29
1732644290000|2024-11-26 18:04:50|111857.4|111832.4|111867.7|111842.7|111868.9|111843.9|111857.4|111832.4|15
1732644300000|2024-11-26 18:05:00|111868.4|111843.4|111872.7|111847.7|111874|111849|111868.4|111843.4|7
1732644310000|2024-11-26 18:05:10|111884.3|111859.3|111889.8|111864.8|111890.7|111865.7|111882.6|111857.6|32
1732644320000|2024-11-26 18:05:20|111891.2|111866.2|111897|111872|111901.8|111876.8|111891.2|111866.2|43
1732644330000|2024-11-26 18:05:30|111897.1|111872.1|111902.4|111877.4|111904.8|111879.8|111892.7|111867.7|46
1732644340000|2024-11-26 18:05:40|111901.2|111876.2|111906.6|111881.6|111909.6|111884.6|111899.2|111874.2|59
1732644350000|2024-11-26 18:05:50|111906.3|111881.3|111904.1|111879.1|111906.9|111881.9|111899.1|111874.1|53
1732644360000|2024-11-26 18:06:00|111901.3|111876.3|111901.5|111876.5|111907.3|111882.3|111898.9|111873.9|63
1732644370000|2024-11-26 18:06:10|111898.5|111873.5|111885.6|111860.6|111901.3|111876.3|111884.6|111859.6|32
1732644380000|2024-11-26 18:06:20|111885.4|111860.4|111892.4|111867.4|111893.7|111868.7|111883.6|111858.6|43
1732644390000|2024-11-26 18:06:30|111892.8|111867.8|111896.4|111871.4|111906.2|111881.2|111892.8|111867.8|31
1732644400000|2024-11-26 18:06:40|111897.4|111872.4|111887.2|111862.2|111898.8|111873.8|111887.2|111862.2|32
1732644410000|2024-11-26 18:06:50|111886.7|111861.7|111887.5|111862.5|111890.2|111865.2|111885.9|111860.9|18
1732644420000|2024-11-26 18:07:00|111888.7|111863.7|111894.9|111869.9|111895.7|111870.7|111888.6|111863.6|19
1732644430000|2024-11-26 18:07:10|111894|111869|111881.8|111856.8|111894|111869|111880.3|111855.3|31
1732644440000|2024-11-26 18:07:20|111881.6|111856.6|111889|111864|111892.3|111867.3|111879.6|111854.6|42
1732644450000|2024-11-26 18:07:30|111891.8|111866.8|111907|111882|111908.5|111883.5|111890.1|111865.1|47
1732644460000|2024-11-26 18:07:40|111904.8|111879.8|111909.8|111884.8|111912.3|111887.3|111904.2|111879.2|39
1732644470000|2024-11-26 18:07:50|111908.7|111883.7|111913.4|111888.4|111913.4|111888.4|111905.4|111880.4|62
1732644480000|2024-11-26 18:08:00|111914.1|111889.1|111888|111863|111917|111892|111888|111863|45
1732644490000|2024-11-26 18:08:10|111889.2|111864.2|111890.4|111865.4|111890.4|111865.4|111879.1|111854.1|35
1732644500000|2024-11-26 18:08:20|111891.4|111866.4|111889.6|111864.6|111891.9|111866.9|111885.3|111860.3|41
1732644510000|2024-11-26 18:08:30|111888.6|111863.6|111892.3|111867.3|111894.1|111869.1|111888.6|111863.6|22
1732644520000|2024-11-26 18:08:40|111890.6|111865.6|111903.8|111878.8|111905.2|111880.2|111888|111863|38
1732644530000|2024-11-26 18:08:50|111905.9|111880.9|111881.7|111856.7|111905.9|111880.9|111881.7|111856.7|41
1732644540000|2024-11-26 18:09:00|111882.4|111857.4|111888.7|111863.7|111896.5|111871.5|111881|111856|33
1732644550000|2024-11-26 18:09:10|111887.5|111862.5|111889.6|111864.6|111890.7|111865.7|111886.1|111861.1|17
1732644560000|2024-11-26 18:09:20|111889.4|111864.4|111878.4|111853.4|111889.5|111864.5|111878.4|111853.4|22
1732644570000|2024-11-26 18:09:30|111879.1|111854.1|111884|111859|111884|111859|111877.6|111852.6|19
1732644580000|2024-11-26 18:09:40|111882.7|111857.7|111891.7|111866.7|111892.5|111867.5|111882.7|111857.7|35
1732644590000|2024-11-26 18:09:50|111891.5|111866.5|111897.7|111872.7|111899.1|111874.1|111891.4|111866.4|19
1732644600000|2024-11-26 18:10:00|111898.1|111873.1|111896|111871|111902.4|111877.4|111895.1|111870.1|33
1732644610000|2024-11-26 18:10:10|111898.2|111873.2|111897.4|111872.4|111898.7|111873.7|111896|111871|24
1732644620000|2024-11-26 18:10:20|111899.1|111874.1|111897.5|111872.5|111900.8|111875.8|111894.4|111869.4|33
1732644630000|2024-11-26 18:10:30|111895.4|111870.4|111890.1|111865.1|111898.8|111873.8|111883.9|111858.9|48
1732644640000|2024-11-26 18:10:40|111893.3|111868.3|111894.2|111869.2|111894.2|111869.2|111886.5|111861.5|25
1732644650000|2024-11-26 18:10:50|111893.4|111868.4|111884.2|111859.2|111893.4|111868.4|111879.3|111854.3|31
1732644660000|2024-11-26 18:11:00|111883.4|111858.4|111907.9|111882.9|111908.1|111883.1|111881.4|111856.4|28
1732644670000|2024-11-26 18:11:10|111907.8|111882.8|111901.6|111876.6|111915|111890|111900.6|111875.6|29
1732644680000|2024-11-26 18:11:20|111903.6|111878.6|111901.1|111876.1|111903.6|111878.6|111895.8|111870.8|25
1732644690000|2024-11-26 18:11:30|111898.7|111873.7|111901.3|111876.3|111905.9|111880.9|111898.7|111873.7|39
1732644700000|2024-11-26 18:11:40|111900|111875|111898.4|111873.4|111902.5|111877.5|111896|111871|28
1732644710000|2024-11-26 18:11:50|111897.7|111872.7|111896.1|111871.1|111898.6|111873.6|111896.1|111871.1|15
1732644720000|2024-11-26 18:12:00|111898.3|111873.3|111902.6|111877.6|111907.4|111882.4|111896.2|111871.2|35
1732644730000|2024-11-26 18:12:10|111900.2|111875.2|111898.2|111873.2|111902.5|111877.5|111893.2|111868.2|30
1732644740000|2024-11-26 18:12:20|111897.5|111872.5|111901.5|111876.5|111901.5|111876.5|111893.6|111868.6|34
1732644750000|2024-11-26 18:12:30|111901|111876|111902.8|111877.8|111904.9|111879.9|111899.3|111874.3|32
1732644760000|2024-11-26 18:12:40|111904.4|111879.4|111899.8|111874.8|111904.4|111879.4|111898.3|111873.3|31
1732644770000|2024-11-26 18:12:50|111897.8|111872.8|111902.2|111877.2|111903.2|111878.2|111897.3|111872.3|37
1732644780000|2024-11-26 18:13:00|111900.7|111875.7|111893.1|111868.1|111903.1|111878.1|111888.6|111863.6|48
1732644790000|2024-11-26 18:13:10|111891.3|111866.3|111868.4|111843.4|111893.8|111868.8|111868.4|111843.4|39
1732644800000|2024-11-26 18:13:20|111869.9|111844.9|111860.1|111835.1|111869.9|111844.9|111859.5|111834.5|41
1732644810000|2024-11-26 18:13:30|111861.8|111836.8|111861.1|111836.1|111864.7|111839.7|111858.9|111833.9|43
1732644820000|2024-11-26 18:13:40|111860.4|111835.4|111859.4|111834.4|111863.5|111838.5|111859.4|111834.4|24
1732644830000|2024-11-26 18:13:50|111862|111837|111860|111835|111862|111837|111858.9|111833.9|26
1732644840000|2024-11-26 18:14:00|111859.5|111834.5|111878.1|111853.1|111879.2|111854.2|111859|111834|31
1732644850000|2024-11-26 18:14:10|111877.3|111852.3|111888.2|111863.2|111888.3|111863.3|111876.4|111851.4|23
1732644860000|2024-11-26 18:14:20|111894.7|111869.7|111888.2|111863.2|111896.8|111871.8|111886.8|111861.8|39
1732644870000|2024-11-26 18:14:30|111888.5|111863.5|111901.1|111876.1|111903.1|111878.1|111886.9|111861.9|32
1732644880000|2024-11-26 18:14:40|111903.1|111878.1|111893.2|111868.2|111903.1|111878.1|111890.3|111865.3|35
1732644890000|2024-11-26 18:14:50|111892|111867|111888.9|111863.9|111892.1|111867.1|111885.9|111860.9|36
1732644900000|2024-11-26 18:15:00|111888.7|111863.7|111876.5|111851.5|111891.1|111866.1|111875.5|111850.5|40
1732644910000|2024-11-26 18:15:10|111875.6|111850.6|111882.7|111857.7|111883.7|111858.7|111875.6|111850.6|22
1732644920000|2024-11-26 18:15:20|111881.3|111856.3|111883.3|111858.3|111887.2|111862.2|111880.3|111855.3|31
1732644930000|2024-11-26 18:15:30|111881.8|111856.8|111888.5|111863.5|111889|111864|111881.8|111856.8|29
1732644940000|2024-11-26 18:15:40|111889.7|111864.7|111885.3|111860.3|111891|111866|111882.8|111857.8|35
1732644950000|2024-11-26 18:15:50|111884.6|111859.6|111881|111856|111888|111863|111880|111855|32
1732644960000|2024-11-26 18:16:00|111882|111857|111877.7|111852.7|111882|111857|111871.6|111846.6|21
1732644970000|2024-11-26 18:16:10|111878|111853|111875.4|111850.4|111884.8|111859.8|111874.1|111849.1|36
1732644980000|2024-11-26 18:16:20|111875.7|111850.7|111868.9|111843.9|111878.8|111853.8|111868.9|111843.9|34
1732644990000|2024-11-26 18:16:30|111870.9|111845.9|111875.9|111850.9|111876.3|111851.3|111867.3|111842.3|26
1732645000000|2024-11-26 18:16:40|111873.1|111848.1|111880.1|111855.1|111881.5|111856.5|111871.8|111846.8|37
1732645010000|2024-11-26 18:16:50|111878.5|111853.5|111883.5|111858.5|111885|111860|111878.5|111853.5|25
1732645020000|2024-11-26 18:17:00|111882.8|111857.8|111900.1|111875.1|111902.6|111877.6|111882.8|111857.8|43
1732645030000|2024-11-26 18:17:10|111902.7|111877.7|111903.4|111878.4|111904.4|111879.4|111901.3|111876.3|18
1732645040000|2024-11-26 18:17:20|111902.5|111877.5|111890.5|111865.5|111902.5|111877.5|111890.5|111865.5|37
1732645050000|2024-11-26 18:17:30|111894.6|111869.6|111889.7|111864.7|111894.6|111869.6|111887.6|111862.6|35
1732645060000|2024-11-26 18:17:40|111889.8|111864.8|111895.6|111870.6|111895.6|111870.6|111888.3|111863.3|36
1732645070000|2024-11-26 18:17:50|111897.9|111872.9|111903.8|111878.8|111907.8|111882.8|111895.3|111870.3|36
1732645080000|2024-11-26 18:18:00|111903.2|111878.2|111896|111871|111903.2|111878.2|111893.5|111868.5|37
1732645090000|2024-11-26 18:18:10|111895.9|111870.9|111900.3|111875.3|111901|111876|111895.9|111870.9|17
1732645100000|2024-11-26 18:18:20|111901.3|111876.3|111916.1|111891.1|111918.1|111893.1|111899.8|111874.8|23
1732645110000|2024-11-26 18:18:30|111915.8|111890.8|111916.8|111891.8|111919.3|111894.3|111913.2|111888.2|44
1732645120000|2024-11-26 18:18:40|111916.7|111891.7|111923.4|111898.4|111923.4|111898.4|111916.1|111891.1|38
1732645130000|2024-11-26 18:18:50|111923.7|111898.7|111933.8|111883.8|111938.9|111902.7|111919|111883.8|39
1732645140000|2024-11-26 18:19:00|111933.5|111883.5|111909.6|111884.6|111933.5|111888.7|111909.5|111879.3|21
1732645150000|2024-11-26 18:19:10|111910.4|111885.4|111911.9|111886.9|111914.1|111889.1|111910.4|111885.4|16
1732645160000|2024-11-26 18:19:20|111910|111885|111919.3|111894.3|111919.3|111894.3|111910|111885|23
1732645170000|2024-11-26 18:19:30|111914.2|111889.2|111924.3|111899.3|111926.6|111901.6|111912.2|111887.2|41
1732645180000|2024-11-26 18:19:40|111924.6|111899.6|111929.1|111904.1|111930.4|111905.4|111921.3|111896.3|42
1732645190000|2024-11-26 18:19:50|111928.3|111903.3|111926.7|111901.7|111932|111907|111925|111900|27
1732645200000|2024-11-26 18:20:00|111927.6|111902.6|111931.9|111906.9|111934.5|111909.5|111927.6|111902.6|36
1732645210000|2024-11-26 18:20:10|111930.7|111905.7|111906.5|111856.5|111930.7|111905.7|111887.8|111856.5|52
1732645220000|2024-11-26 18:20:20|111907.5|111857.5|111872.5|111847.5|111911.8|111861.8|111872.5|111841.9|69
1732645230000|2024-11-26 18:20:30|111870.9|111845.9|111867.9|111842.9|111886.8|111849.6|111865.3|111830.1|52
1732645240000|2024-11-26 18:20:40|111867.8|111842.8|111868.9|111843.9|111875.8|111847|111857.1|111821|50
1732645250000|2024-11-26 18:20:50|111870.9|111845.9|111856.8|111831.8|111870.9|111845.9|111852.7|111827.7|33
1732645260000|2024-11-26 18:21:00|111857.6|111832.6|111853.5|111828.5|111857.6|111832.6|111853.5|111828.5|22
1732645270000|2024-11-26 18:21:10|111854.2|111829.2|111870.8|111845.8|111874|111849|111854.2|111829.2|33
1732645280000|2024-11-26 18:21:20|111870.6|111845.6|111871.1|111846.1|111875.5|111850.5|111870.1|111845.1|20
1732645290000|2024-11-26 18:21:30|111870.9|111845.9|111868.9|111843.9|111873|111848|111866.5|111841.5|20
1732645300000|2024-11-26 18:21:40|111868.5|111843.5|111861.6|111836.6|111871.1|111846.1|111860.1|111835.1|18
1732645310000|2024-11-26 18:21:50|111861.8|111836.8|111854.7|111829.7|111864.9|111839.9|111854.1|111829.1|22
1732645320000|2024-11-26 18:22:00|111856.5|111831.5|111865.5|111840.5|111867.4|111842.4|111854.7|111829.7|24
1732645330000|2024-11-26 18:22:10|111865.6|111840.6|111858.6|111833.6|111865.9|111840.9|111858.6|111833.6|12
1732645340000|2024-11-26 18:22:20|111857.6|111832.6|111854.2|111829.2|111861.4|111836.4|111853.4|111828.4|26
1732645350000|2024-11-26 18:22:30|111854.8|111829.8|111860.1|111835.1|111861.8|111836.8|111854.8|111829.8|26
1732645360000|2024-11-26 18:22:40|111859.6|111834.6|111857.5|111832.5|111859.6|111834.6|111855.9|111830.9|14
1732645370000|2024-11-26 18:22:50|111855.7|111830.7|111855.9|111830.9|111857.4|111832.4|111854.6|111829.6|40
1732645380000|2024-11-26 18:23:00|111854.9|111829.9|111858.3|111833.3|111868.2|111843.2|111854.8|111829.8|31
1732645390000|2024-11-26 18:23:10|111862.4|111837.4|111856.3|111831.3|111863.7|111838.7|111855.6|111830.6|28
1732645400000|2024-11-26 18:23:20|111855.4|111830.4|111855.7|111830.7|111860.1|111835.1|111854.7|111829.7|30
1732645410000|2024-11-26 18:23:30|111856.7|111831.7|111859|111834|111864.9|111839.9|111855.2|111830.2|25
1732645420000|2024-11-26 18:23:40|111859.8|111834.8|111861.9|111836.9|111861.9|111836.9|111857.1|111832.1|20
1732645430000|2024-11-26 18:23:50|111859.8|111834.8|111869.9|111844.9|111870.2|111845.2|111859.1|111834.1|29
1732645440000|2024-11-26 18:24:00|111871.1|111846.1|111873.7|111848.7|111875.3|111850.3|111868.5|111843.5|25
1732645450000|2024-11-26 18:24:10|111873.3|111848.3|111871.8|111846.8|111877.5|111852.5|111871.1|111846.1|31
1732645460000|2024-11-26 18:24:20|111873.4|111848.4|111872.4|111847.4|111877|111852|111872.3|111847.3|40
1732645470000|2024-11-26 18:24:30|111873.6|111848.6|111884.7|111859.7|111885.1|111860.1|111873.4|111848.4|29
1732645480000|2024-11-26 18:24:40|111883.9|111858.9|111889.6|111864.6|111893.3|111868.3|111882.2|111857.2|19
1732645490000|2024-11-26 18:24:50|111887.8|111862.8|111891.9|111866.9|111891.9|111866.9|111887.6|111862.6|14
1732645500000|2024-11-26 18:25:00|111888.4|111863.4|111889.6|111864.6|111891.8|111866.8|111886.5|111861.5|38
1732645510000|2024-11-26 18:25:10|111888.1|111863.1|111893.8|111868.8|111897.7|111872.7|111888.1|111863.1|37
1732645520000|2024-11-26 18:25:20|111893.4|111868.4|111893.7|111868.7|111897|111872|111892.8|111867.8|22
1732645530000|2024-11-26 18:25:30|111892.8|111867.8|111892.4|111867.4|111896.8|111871.8|111888.8|111863.8|34
1732645540000|2024-11-26 18:25:40|111893.6|111868.6|111892.7|111867.7|111896.5|111871.5|111891.8|111866.8|28
1732645550000|2024-11-26 18:25:50|111893.5|111868.5|111903.1|111878.1|111909.3|111884.3|111893.5|111868.5|36
1732645560000|2024-11-26 18:26:00|111904.6|111879.6|111898.6|111873.6|111905.1|111880.1|111897.4|111872.4|32
1732645570000|2024-11-26 18:26:10|111897.8|111872.8|111896.5|111871.5|111900.7|111875.7|111890|111865|39
1732645580000|2024-11-26 18:26:20|111895.7|111870.7|111891.5|111866.5|111896.2|111871.2|111888.2|111863.2|20
1732645590000|2024-11-26 18:26:30|111890.8|111865.8|111892.6|111867.6|111893.6|111868.6|111889.3|111864.3|20
1732645600000|2024-11-26 18:26:40|111895.3|111870.3|111893.5|111868.5|111895.9|111870.9|111891.7|111866.7|35
1732645610000|2024-11-26 18:26:50|111893.8|111868.8|111889|111864|111893.8|111868.8|111887.7|111862.7|19
1732645620000|2024-11-26 18:27:00|111889.9|111864.9|111913.5|111888.5|111914.3|111889.3|111889.9|111864.9|30
1732645630000|2024-11-26 18:27:10|111914.6|111889.6|111915.7|111890.7|111916.4|111891.4|111913.9|111888.9|19
1732645640000|2024-11-26 18:27:20|111914.7|111889.7|111926.9|111901.9|111928.5|111903.5|111913.4|111888.4|36
1732645650000|2024-11-26 18:27:30|111926.7|111901.7|111930.7|111905.7|111949.1|111913.4|111926.7|111893.2|39
1732645660000|2024-11-26 18:27:40|111929.5|111904.5|111930.2|111905.2|111934.4|111909.4|111926.8|111901.8|37
1732645670000|2024-11-26 18:27:50|111931|111906|111927.5|111902.5|111932|111907|111923.7|111898.7|30
1732645680000|2024-11-26 18:28:00|111926.8|111901.8|111929.3|111904.3|111946|111908.8|111926.4|111889.9|38
1732645690000|2024-11-26 18:28:10|111928.1|111903.1|111928.1|111903.1|111931.3|111906.3|111924.7|111899.7|24
1732645700000|2024-11-26 18:28:20|111928.5|111903.5|111929.3|111904.3|111933.5|111908.5|111927.3|111902.3|28
1732645710000|2024-11-26 18:28:30|111929.2|111904.2|111929.4|111904.4|111932|111907|111928.3|111903.3|16
1732645720000|2024-11-26 18:28:40|111929.2|111904.2|111931.2|111906.2|111935|111910|111929.2|111904.2|18
1732645730000|2024-11-26 18:28:50|111932.2|111907.2|111930.8|111905.8|111933.5|111908.5|111929.9|111904.9|22
1732645740000|2024-11-26 18:29:00|111930|111905|111923.8|111898.8|111930.2|111905.2|111922.6|111897.6|31
1732645750000|2024-11-26 18:29:10|111924.9|111899.9|111923.9|111898.9|111924.9|111899.9|111921.1|111896.1|18
1732645760000|2024-11-26 18:29:20|111924|111899|111928.5|111903.5|111933.8|111908.8|111924|111899|11
1732645770000|2024-11-26 18:29:30|111928.3|111903.3|111930.4|111905.4|111931.4|111906.4|111927.6|111902.6|17
1732645780000|2024-11-26 18:29:40|111931.7|111906.7|111932.1|111907.1|111935|111910|111929.2|111904.2|24
1732645790000|2024-11-26 18:29:50|111931.3|111906.3|111928.2|111903.2|111931.3|111906.3|111928.2|111903.2|19
1732645800000|2024-11-26 18:30:00|111929.8|111904.8|111924.3|111899.3|111931.3|111906.3|111921.9|111896.9|26
1732645810000|2024-11-26 18:30:10|111924.2|111899.2|111919.7|111894.7|111924.2|111899.2|111919.7|111894.7|15
1732645820000|2024-11-26 18:30:20|111919|111894|111921.6|111896.6|111922.3|111897.3|111918.7|111893.7|13
1732645830000|2024-11-26 18:30:30|111922.3|111897.3|111921|111896|111925.2|111900.2|111919.4|111894.4|25
1732645840000|2024-11-26 18:30:40|111922.7|111897.7|111923.9|111898.9|111926.1|111901.1|111922.7|111897.7|18
1732645850000|2024-11-26 18:30:50|111924.9|111899.9|111926.6|111901.6|111926.6|111901.6|111923.1|111898.1|18
1732645860000|2024-11-26 18:31:00|111927|111902|111925.9|111900.9|111929.6|111904.6|111925.9|111900.9|12
1732645870000|2024-11-26 18:31:10|111925.6|111900.6|111938.5|111913.5|111938.5|111913.5|111923.6|111898.6|20
1732645880000|2024-11-26 18:31:20|111936.2|111911.2|111940.3|111915.3|111954.9|111915.3|111933.5|111897.4|57
1732645890000|2024-11-26 18:31:30|111941.7|111916.7|111947.3|111922.3|111948.3|111923.3|111940.3|111915.3|27
1732645900000|2024-11-26 18:31:40|111946.8|111921.8|111943.1|111918.1|111947.1|111922.1|111940.7|111915.7|20
1732645910000|2024-11-26 18:31:50|111942.2|111917.2|111947.6|111922.6|111947.6|111922.6|111941.5|111916.5|15
1732645920000|2024-11-26 18:32:00|111947.4|111922.4|111944.5|111919.5|111947.4|111922.4|111944.2|111919.2|18
1732645930000|2024-11-26 18:32:10|111944.1|111919.1|111944.5|111919.5|111944.8|111919.8|111942.5|111917.5|25
1732645940000|2024-11-26 18:32:20|111944.2|111919.2|111952.5|111927.5|111952.5|111927.5|111944|111919|31
1732645950000|2024-11-26 18:32:30|111953.6|111928.6|111962.9|111937.9|111962.9|111937.9|111953.6|111928.6|22
1732645960000|2024-11-26 18:32:40|111961.9|111936.9|111960.1|111935.1|111961.9|111936.9|111958.3|111933.3|21
1732645970000|2024-11-26 18:32:50|111959.1|111934.1|111959.3|111934.3|111960.8|111935.8|111958.6|111933.6|19
1732645980000|2024-11-26 18:33:00|111960.7|111935.7|111970.4|111945.4|111978.1|111953.1|111957.3|111932.3|26
1732645990000|2024-11-26 18:33:10|111971|111946|111971.2|111946.2|111973|111948|111970.6|111945.6|14
1732646000000|2024-11-26 18:33:20|111971.6|111946.6|111971.8|111946.8|111972.6|111947.6|111968.7|111943.7|41
1732646010000|2024-11-26 18:33:30|111969.9|111944.9|111970.7|111945.7|111975.2|111950.2|111968.3|111943.3|46
1732646020000|2024-11-26 18:33:40|111971.2|111946.2|111969.3|111944.3|111971.2|111946.2|111969.3|111944.3|12
1732646030000|2024-11-26 18:33:50|111969.7|111944.7|111971|111946|111971.8|111946.8|111969.3|111944.3|13
1732646040000|2024-11-26 18:34:00|111972.3|111947.3|111972.1|111947.1|111972.3|111947.3|111969.7|111944.7|22
1732646050000|2024-11-26 18:34:10|111973.1|111948.1|111970.7|111945.7|111973.1|111948.1|111969.5|111944.5|25
1732646060000|2024-11-26 18:34:20|111970.2|111945.2|111971|111946|111971|111946|111965.2|111940.2|17
1732646070000|2024-11-26 18:34:30|111969.9|111944.9|111968.1|111943.1|111969.9|111944.9|111967.1|111942.1|20
1732646080000|2024-11-26 18:34:40|111968|111943|111966.4|111941.4|111969|111944|111966.4|111941.4|20
1732646090000|2024-11-26 18:34:50|111965.7|111940.7|111971.6|111946.6|111972.1|111947.1|111965.7|111940.7|21
1732646100000|2024-11-26 18:35:00|111972|111947|111965.3|111940.3|111972.6|111947.6|111965.3|111940.3|24
1732646110000|2024-11-26 18:35:10|111967.3|111942.3|111972.2|111947.2|111973.3|111948.3|111967.3|111942.3|17
1732646120000|2024-11-26 18:35:20|111972.1|111947.1|111976|111951|111977.6|111952.6|111970.7|111945.7|19
1732646130000|2024-11-26 18:35:30|111973.2|111948.2|111972.5|111947.5|111974.7|111949.7|111970.3|111945.3|31
1732646140000|2024-11-26 18:35:40|111973.7|111948.7|111972.2|111947.2|111973.8|111948.8|111972|111947|19
1732646150000|2024-11-26 18:35:50|111972.8|111947.8|111973|111948|111974.2|111949.2|111971.9|111946.9|12
1732646160000|2024-11-26 18:36:00|111974.8|111949.8|111972.7|111947.7|111975|111950|111972.7|111947.7|15
1732646170000|2024-11-26 18:36:10|111973.2|111948.2|111966.5|111941.5|111974.7|111949.7|111966|111941|13
1732646180000|2024-11-26 18:36:20|111971.4|111946.4|111967.7|111942.7|111973.1|111948.1|111967.3|111942.3|32
1732646190000|2024-11-26 18:36:30|111967|111942|111967.1|111942.1|111967.1|111942.1|111966.1|111941.1|6
1732646200000|2024-11-26 18:36:40|111966.7|111941.7|111965.7|111940.7|111966.7|111941.7|111965.7|111940.7|4
1732646210000|2024-11-26 18:36:50|111964.8|111939.8|111960.5|111935.5|111964.8|111939.8|111957.4|111932.4|17
1732646220000|2024-11-26 18:37:00|111961.3|111936.3|111977.2|111952.2|111983|111958|111961.3|111936.3|29
1732646230000|2024-11-26 18:37:10|111976.4|111951.4|111979.6|111954.6|111980.7|111955.7|111974.8|111949.8|22
1732646240000|2024-11-26 18:37:20|111980.6|111955.6|111978.4|111953.4|111980.7|111955.7|111978|111953|12
1732646250000|2024-11-26 18:37:30|111976.9|111951.9|111973.7|111948.7|111979.7|111954.7|111972.8|111947.8|15
1732646260000|2024-11-26 18:37:40|111974.3|111949.3|111966|111941|111974.6|111949.6|111965.6|111940.6|31
1732646270000|2024-11-26 18:37:50|111965.1|111940.1|111965.9|111940.9|111967.2|111942.2|111964.3|111939.3|12
1732646280000|2024-11-26 18:38:00|111966|111941|111964|111939|111966.5|111941.5|111960.6|111935.6|28
1732646290000|2024-11-26 18:38:10|111963.9|111938.9|111955|111930|111966.4|111941.4|111954.3|111929.3|47
1732646300000|2024-11-26 18:38:20|111954.7|111929.7|111948.9|111923.9|111956.4|111931.4|111946.7|111921.7|31
1732646310000|2024-11-26 18:38:30|111948.1|111923.1|111955.4|111930.4|111957.5|111932.5|111946.6|111921.6|44
1732646320000|2024-11-26 18:38:40|111954.4|111929.4|111961.1|111936.1|111961.1|111936.1|111942.9|111917.9|26
1732646330000|2024-11-26 18:38:50|111960.6|111935.6|111956.9|111931.9|111960.7|111935.7|111955.8|111930.8|20
1732646340000|2024-11-26 18:39:00|111955.9|111930.9|111965.2|111940.2|111971.3|111946.3|111955.8|111930.8|48
1732646350000|2024-11-26 18:39:10|111966.6|111941.6|111964.9|111939.9|111971.6|111946.6|111964.6|111939.6|20
1732646360000|2024-11-26 18:39:20|111963.8|111938.8|111964.8|111939.8|111966.2|111941.2|111963.8|111938.8|10
1732646370000|2024-11-26 18:39:30|111966.1|111941.1|111966.5|111941.5|111967.5|111942.5|111964|111939|12
1732646380000|2024-11-26 18:39:40|111968.4|111943.4|111970.4|111945.4|111972.9|111947.9|111965.7|111940.7|41
1732646390000|2024-11-26 18:39:50|111970.7|111945.7|111965.3|111940.3|111970.7|111945.7|111964.3|111939.3|19
1732646400000|2024-11-26 18:40:00|111966.1|111941.1|111966.1|111941.1|111968.9|111943.9|111964.7|111939.7|22
1732646410000|2024-11-26 18:40:10|111965.5|111940.5|111963.6|111938.6|111965.5|111940.5|111961.3|111936.3|33
1732646420000|2024-11-26 18:40:20|111964.1|111939.1|111963|111938|111967.1|111942.1|111961|111936|25
1732646430000|2024-11-26 18:40:30|111963.9|111938.9|111961.1|111936.1|111964.2|111939.2|111959|111934|26
1732646440000|2024-11-26 18:40:40|111959.6|111934.6|111956.6|111931.6|111961.3|111936.3|111956|111931|30
1732646450000|2024-11-26 18:40:50|111957.3|111932.3|111958.3|111933.3|111976.9|111942.2|111956.4|111919.9|64
1732646460000|2024-11-26 18:41:00|111958.2|111933.2|111954.1|111929.1|111960.2|111935.2|111943.3|111918.3|52
1732646470000|2024-11-26 18:41:10|111948.5|111923.5|111942.4|111917.4|111950.1|111925.1|111942|111917|31
1732646480000|2024-11-26 18:41:20|111941.6|111916.6|111935.7|111910.7|111942.9|111917.9|111933.8|111908.8|40
1732646490000|2024-11-26 18:41:30|111933.4|111908.4|111935.2|111910.2|111935.9|111910.9|111928.1|111903.1|39
1732646500000|2024-11-26 18:41:40|111934.3|111909.3|111934.2|111909.2|111938.7|111913.7|111932.9|111907.9|38
1732646510000|2024-11-26 18:41:50|111933.8|111908.8|111933.5|111908.5|111936.8|111911.8|111931.9|111906.9|45
1732646520000|2024-11-26 18:42:00|111932.5|111907.5|111930.2|111905.2|111934|111909|111928.1|111903.1|61
1732646530000|2024-11-26 18:42:10|111931.2|111906.2|111929.6|111904.6|111935.3|111910.3|111929.4|111904.4|58
1732646540000|2024-11-26 18:42:20|111930.5|111905.5|111928.4|111903.4|111930.9|111905.9|111925.7|111900.7|51
1732646550000|2024-11-26 18:42:30|111928.6|111903.6|111928|111903|111932|111907|111927|111902|44
1732646560000|2024-11-26 18:42:40|111927|111902|111925.6|111900.6|111930.2|111905.2|111922.4|111897.4|70
1732646570000|2024-11-26 18:42:50|111924.8|111899.8|111928.1|111903.1|111929.8|111904.8|111924.5|111899.5|60
1732646580000|2024-11-26 18:43:00|111928.8|111903.8|111925.9|111900.9|111929.3|111904.3|111924.1|111899.1|74
1732646590000|2024-11-26 18:43:10|111926.1|111901.1|111929.8|111879.8|111933.4|111904.6|111919.7|111879.8|73
1732646600000|2024-11-26 18:43:20|111932.4|111882.4|111921.3|111896.3|111939.2|111898.6|111917.4|111881.6|42
1732646610000|2024-11-26 18:43:30|111919.9|111894.9|111919|111894|111936.5|111898.8|111915.2|111882.2|64
1732646620000|2024-11-26 18:43:40|111936.2|111886.2|111917.1|111892.1|111936.2|111893.2|111916.1|111880.4|34
1732646630000|2024-11-26 18:43:50|111917.8|111892.8|111922.9|111897.9|111936.2|111899.3|111917.8|111884.7|43
1732646640000|2024-11-26 18:44:00|111921.4|111896.4|111905.3|111880.3|111937.2|111901|111905.3|111880.3|32
1732646650000|2024-11-26 18:44:10|111904.9|111879.9|111905.5|111880.5|111907.3|111882.3|111904.8|111879.8|22
1732646660000|2024-11-26 18:44:20|111906|111881|111899.1|111874.1|111906.8|111881.8|111899.1|111874.1|23
1732646670000|2024-11-26 18:44:30|111900.1|111875.1|111906.4|111881.4|111907.2|111882.2|111900|111875|18
1732646680000|2024-11-26 18:44:40|111904.2|111879.2|111906.3|111881.3|111908|111883|111903.3|111878.3|29
1732646690000|2024-11-26 18:44:50|111906.4|111881.4|111911|111886|111911.5|111886.5|111906.4|111881.4|15
1732646700000|2024-11-26 18:45:00|111910.1|111885.1|111900.5|111875.5|111910.1|111885.1|111900.4|111875.4|20
1732646710000|2024-11-26 18:45:10|111901.6|111876.6|111893.9|111868.9|111901.8|111876.8|111893.9|111868.9|19
1732646720000|2024-11-26 18:45:20|111893.2|111868.2|111888|111863|111893.2|111868.2|111886.4|111861.4|21
1732646730000|2024-11-26 18:45:30|111888.7|111863.7|111883|111858|111888.7|111863.7|111883|111858|18
1732646740000|2024-11-26 18:45:40|111883.6|111858.6|111886.4|111861.4|111886.4|111861.4|111882.3|111857.3|24
1732646750000|2024-11-26 18:45:50|111886|111861|111883.2|111858.2|111886|111861|111883.1|111858.1|9
1732646760000|2024-11-26 18:46:00|111881.8|111856.8|111882.7|111857.7|111884.7|111859.7|111881.8|111856.8|11
1732646770000|2024-11-26 18:46:10|111882.8|111857.8|111882|111857|111885.1|111860.1|111881.1|111856.1|23
1732646780000|2024-11-26 18:46:20|111880.7|111855.7|111885.1|111860.1|111885.1|111860.1|111880.7|111855.7|9
1732646790000|2024-11-26 18:46:30|111885.8|111860.8|111894.8|111869.8|111900.3|111875.3|111885.8|111860.8|16
1732646800000|2024-11-26 18:46:40|111894.7|111869.7|111885.5|111860.5|111894.7|111869.7|111884.7|111859.7|27
1732646810000|2024-11-26 18:46:50|111886.2|111861.2|111889.2|111864.2|111889.9|111864.9|111886|111861|18
1732646820000|2024-11-26 18:47:00|111888.6|111863.6|111890|111865|111890|111865|111887.8|111862.8|11
1732646830000|2024-11-26 18:47:10|111891.2|111866.2|111898.2|111873.2|111900.3|111875.3|111891.2|111866.2|15
1732646840000|2024-11-26 18:47:20|111898.8|111873.8|111916.6|111891.6|111917.1|111892.1|111898.2|111873.2|33
1732646850000|2024-11-26 18:47:30|111916.5|111891.5|111916.6|111891.6|111916.6|111891.6|111916.5|111891.5|2
1732646860000|2024-11-26 18:47:40|111916.5|111891.5|111916|111891|111916.6|111891.6|111913.9|111888.9|11
1732646870000|2024-11-26 18:47:50|111916.1|111891.1|111916|111891|111917.1|111892.1|111913.6|111888.6|12
1732646880000|2024-11-26 18:48:00|111915|111890|111912.6|111887.6|111915|111890|111912.3|111887.3|15
1732646890000|2024-11-26 18:48:10|111913.2|111888.2|111916.7|111891.7|111925.6|111900.6|111913.2|111888.2|34
1732646900000|2024-11-26 18:48:20|111917.3|111892.3|111890.5|111865.5|111919.5|111894.5|111885.6|111860.6|39
1732646910000|2024-11-26 18:48:30|111889.5|111864.5|111888.3|111863.3|111889.5|111864.5|111884.4|111859.4|14
1732646920000|2024-11-26 18:48:40|111888.4|111863.4|111891.8|111866.8|111891.8|111866.8|111888.1|111863.1|12
1732646930000|2024-11-26 18:48:50|111892.1|111867.1|111893.7|111868.7|111896.5|111871.5|111891.2|111866.2|15
1732646940000|2024-11-26 18:49:00|111892.9|111867.9|111891.7|111866.7|111898.4|111873.4|111891.2|111866.2|32
1732646950000|2024-11-26 18:49:10|111891.9|111866.9|111901.4|111876.4|111901.4|111876.4|111891.4|111866.4|21
1732646960000|2024-11-26 18:49:20|111902.5|111877.5|111909.9|111884.9|111915.6|111890.6|111901.1|111876.1|30
1732646970000|2024-11-26 18:49:30|111911.4|111886.4|111903.1|111878.1|111915|111890|111903.1|111878.1|24
1732646980000|2024-11-26 18:49:40|111903.6|111878.6|111905.9|111880.9|111905.9|111880.9|111902.6|111877.6|14
1732646990000|2024-11-26 18:49:50|111906.7|111881.7|111905.7|111880.7|111906.7|111881.7|111905.5|111880.5|11
1732647000000|2024-11-26 18:50:00|111906.2|111881.2|111914.9|111889.9|111915.8|111890.8|111905.1|111880.1|34
1732647010000|2024-11-26 18:50:10|111914.5|111889.5|111909|111884|111915.6|111890.6|111904.5|111879.5|35
1732647020000|2024-11-26 18:50:20|111908.5|111883.5|111906.6|111881.6|111909.1|111884.1|111904.9|111879.9|39
1732647030000|2024-11-26 18:50:30|111906.1|111881.1|111911.1|111886.1|111911.5|111886.5|111903|111878|41
1732647040000|2024-11-26 18:50:40|111909.7|111884.7|111890.7|111865.7|111909.7|111884.7|111888.4|111863.4|29
1732647050000|2024-11-26 18:50:50|111890|111865|111913|111888|111914.8|111889.8|111890|111865|59
1732647060000|2024-11-26 18:51:00|111915.6|111890.6|111915.5|111890.5|111926.5|111901.5|111912.7|111887.7|42
1732647070000|2024-11-26 18:51:10|111915.1|111890.1|111908.7|111883.7|111917.1|111892.1|111908.1|111883.1|20
1732647080000|2024-11-26 18:51:20|111909.6|111884.6|111909.8|111884.8|111911.3|111886.3|111907.5|111882.5|17
1732647090000|2024-11-26 18:51:30|111910.8|111885.8|111905.8|111880.8|111910.8|111885.8|111905.8|111880.8|32
1732647100000|2024-11-26 18:51:40|111904.1|111879.1|111904.3|111879.3|111907.5|111882.5|111902.4|111877.4|26
1732647110000|2024-11-26 18:51:50|111905.5|111880.5|111899.9|111874.9|111905.5|111880.5|111899.9|111874.9|15
1732647120000|2024-11-26 18:52:00|111902.9|111877.9|111898.9|111873.9|111903.4|111878.4|111896.8|111871.8|27
1732647130000|2024-11-26 18:52:10|111896.7|111871.7|111895.1|111870.1|111897.4|111872.4|111892.9|111867.9|25
1732647140000|2024-11-26 18:52:20|111895.8|111870.8|111884.5|111859.5|111895.8|111870.8|111883.5|111858.5|40
1732647150000|2024-11-26 18:52:30|111885.5|111860.5|111883.9|111858.9|111886.9|111861.9|111883.9|111858.9|7
1732647160000|2024-11-26 18:52:40|111884.7|111859.7|111885.7|111860.7|111888.6|111863.6|111884.1|111859.1|15
1732647170000|2024-11-26 18:52:50|111886.7|111861.7|111883.7|111858.7|111887.2|111862.2|111883.7|111858.7|14
1732647180000|2024-11-26 18:53:00|111885.1|111860.1|111883.4|111858.4|111887.4|111862.4|111883.4|111858.4|18
1732647190000|2024-11-26 18:53:10|111883.3|111858.3|111884.1|111859.1|111884.8|111859.8|111883.3|111858.3|4
1732647200000|2024-11-26 18:53:20|111883|111858|111886|111861|111886|111861|111883|111858|7
1732647210000|2024-11-26 18:53:30|111883.6|111858.6|111882.9|111857.9|111884.2|111859.2|111876.1|111851.1|21
1732647220000|2024-11-26 18:53:40|111882|111857|111890.8|111865.8|111893.7|111868.7|111880.5|111855.5|37
1732647230000|2024-11-26 18:53:50|111891.6|111866.6|111894.2|111869.2|111896.5|111871.5|111884.5|111859.5|27
1732647240000|2024-11-26 18:54:00|111893.4|111868.4|111909.7|111884.7|111909.7|111884.7|111891.9|111866.9|46
1732647250000|2024-11-26 18:54:10|111910.4|111885.4|111905.2|111880.2|111911.5|111886.5|111903.8|111878.8|17
1732647260000|2024-11-26 18:54:20|111901.7|111876.7|111923.1|111898.1|111925.2|111900.2|111900.6|111875.6|36
1732647270000|2024-11-26 18:54:30|111920.7|111895.7|111925.2|111900.2|111925.7|111900.7|111920.7|111895.7|28
1732647280000|2024-11-26 18:54:40|111924.7|111899.7|111936.5|111911.5|111940.4|111915.4|111924.1|111899.1|53
1732647290000|2024-11-26 18:54:50|111939.1|111914.1|111939.1|111914.1|111940.3|111915.3|111936.7|111911.7|25
1732647300000|2024-11-26 18:55:00|111942.4|111917.4|111941.9|111916.9|111945|111920|111934.5|111909.5|35
1732647310000|2024-11-26 18:55:10|111939.8|111914.8|111933.9|111908.9|111940.5|111915.5|111932.6|111907.6|16
1732647320000|2024-11-26 18:55:20|111933.5|111908.5|111929.7|111904.7|111933.5|111908.5|111928.6|111903.6|26
1732647330000|2024-11-26 18:55:30|111927|111902|111927|111902|111929.3|111904.3|111920|111895|65
1732647340000|2024-11-26 18:55:40|111926.7|111901.7|111917.3|111892.3|111927.9|111902.9|111913.5|111888.5|44
1732647350000|2024-11-26 18:55:50|111915.8|111890.8|111911.1|111886.1|111917.5|111892.5|111908.2|111883.2|35
1732647360000|2024-11-26 18:56:00|111911.5|111886.5|111912.4|111887.4|111915.1|111890.1|111910|111885|40
1732647370000|2024-11-26 18:56:10|111911.7|111886.7|111912.5|111887.5|111915.8|111890.8|111910.5|111885.5|50
1732647380000|2024-11-26 18:56:20|111913.7|111888.7|111913.9|111888.9|111916.1|111891.1|111912.3|111887.3|24
1732647390000|2024-11-26 18:56:30|111914.7|111889.7|111919.3|111894.3|111923.4|111898.4|111914.1|111889.1|19
1732647400000|2024-11-26 18:56:40|111919.8|111894.8|111921.9|111896.9|111923.7|111898.7|111918.9|111893.9|22
1732647410000|2024-11-26 18:56:50|111921.5|111896.5|111925.4|111900.4|111926.9|111901.9|111920.9|111895.9|31
1732647420000|2024-11-26 18:57:00|111926.2|111901.2|111917.8|111892.8|111928.1|111903.1|111917|111892|23
1732647430000|2024-11-26 18:57:10|111918.2|111893.2|111910.8|111885.8|111919.5|111894.5|111906.6|111881.6|24
1732647440000|2024-11-26 18:57:20|111910.1|111885.1|111906.6|111881.6|111910.5|111885.5|111904.6|111879.6|35
1732647450000|2024-11-26 18:57:30|111906.9|111881.9|111909.6|111884.6|111910.3|111885.3|111902.9|111877.9|17
1732647460000|2024-11-26 18:57:40|111909.9|111884.9|111916.8|111891.8|111917.2|111892.2|111909.9|111884.9|17
1732647470000|2024-11-26 18:57:50|111916.7|111891.7|111916.8|111891.8|111917.2|111892.2|111916.2|111891.2|9
1732647480000|2024-11-26 18:58:00|111917.2|111892.2|111923.3|111898.3|111924.7|111899.7|111917.2|111892.2|15
1732647490000|2024-11-26 18:58:10|111923.9|111898.9|111921.1|111896.1|111923.9|111898.9|111921.1|111896.1|12
1732647500000|2024-11-26 18:58:20|111921.5|111896.5|111913.1|111888.1|111922.2|111897.2|111910.8|111885.8|26
1732647510000|2024-11-26 18:58:30|111913.8|111888.8|111918.4|111893.4|111918.4|111893.4|111913.8|111888.8|27
1732647520000|2024-11-26 18:58:40|111917.8|111892.8|111920.7|111895.7|111920.7|111895.7|111915.8|111890.8|20
1732647530000|2024-11-26 18:58:50|111921.8|111896.8|111928.4|111903.4|111935.2|111910.2|111921.8|111896.8|27
1732647540000|2024-11-26 18:59:00|111931|111906|111918|111893|111931|111906|111914.6|111889.6|31
1732647550000|2024-11-26 18:59:10|111917.8|111892.8|111913.8|111888.8|111919.6|111894.6|111913.3|111888.3|21
1732647560000|2024-11-26 18:59:20|111914.5|111889.5|111913.4|111888.4|111916|111891|111912.8|111887.8|17
1732647570000|2024-11-26 18:59:30|111914.6|111889.6|111913.9|111888.9|111915.3|111890.3|111913.3|111888.3|10
1732647580000|2024-11-26 18:59:40|111912.8|111887.8|111912.3|111887.3|111933.6|111889.8|111905.2|111862.5|21
1732647590000|2024-11-26 18:59:50|111910.3|111885.3|111974.5|111805.6|111975.3|111885.3|111908.5|111805.6|13
1732647600000|2024-11-26 19:00:00|111967.7|111802.9|111916|111716|111974|111802.9|111897.9|111697.9|31
1732647610000|2024-11-26 19:00:10|111916.6|111716.6|111909.9|111709.9|111937.9|111740.1|111895.7|111695.7|42
1732647620000|2024-11-26 19:00:20|111897.4|111697.4|111913.7|111732.4|111927.1|111744.2|111890.9|111697.4|38
1732647630000|2024-11-26 19:00:30|111914.2|111733.2|111893.2|111712.4|111914.2|111736.5|111882.1|111696.9|24
1732647640000|2024-11-26 19:00:40|111896|111710.7|111887.7|111714.5|111897.7|111722.9|111873.3|111698.8|33
1732647650000|2024-11-26 19:00:50|111899|111707.1|111885.9|111736|111900.1|111737.5|111885.9|111707.1|22
1732647660000|2024-11-26 19:01:00|111885.8|111723.3|111888.2|111722.2|111891.9|111723.5|111879.5|111712.4|22
1732647670000|2024-11-26 19:01:10|111887.9|111721.7|111865.6|111735.5|111888.9|111735.5|111865.6|111719.6|15
1732647680000|2024-11-26 19:01:20|111878.2|111727.5|111855.5|111722.8|111878.2|111735.6|111853.5|111710|23
1732647690000|2024-11-26 19:01:30|111859.9|111723.2|111849.1|111715.3|111862.2|111756.2|111804.4|111715.3|22
1732647700000|2024-11-26 19:01:40|111846.7|111716.9|111816.3|111766.3|111856|111766.9|111806.6|111716.9|15
1732647710000|2024-11-26 19:01:50|111816.7|111766.7|111815.5|111765.5|111817.2|111767.2|111804.5|111754.5|15
1732647720000|2024-11-26 19:02:00|111854.7|111723|111798.4|111748.4|111854.7|111759.7|111798.4|111715.5|15
1732647730000|2024-11-26 19:02:10|111800.2|111750.2|111788.4|111738.4|111847.1|111757.6|111788.4|111718|17
1732647740000|2024-11-26 19:02:20|111789|111739|111775.9|111725.9|111824.1|111741.9|111774.1|111698.1|29
1732647750000|2024-11-26 19:02:30|111775.6|111725.6|111778.1|111728.1|111790.1|111740.1|111772.5|111722.5|17
1732647760000|2024-11-26 19:02:40|111777.2|111727.2|111768.4|111718.4|111778.6|111728.6|111768.4|111718.4|16
1732647770000|2024-11-26 19:02:50|111765.8|111715.8|111772|111722|111777.9|111727.9|111765.8|111715.8|27
1732647780000|2024-11-26 19:03:00|111775.3|111725.3|111761.3|111711.3|111775.3|111725.3|111754.4|111704.4|34
1732647790000|2024-11-26 19:03:10|111762.6|111712.6|111755|111705|111762.6|111712.6|111753|111703|22
1732647800000|2024-11-26 19:03:20|111753.1|111703.1|111764.2|111714.2|111770.9|111720.9|111753.1|111703.1|34
1732647810000|2024-11-26 19:03:30|111761.9|111711.9|111764.8|111714.8|111764.8|111714.8|111748.9|111698.9|32
1732647820000|2024-11-26 19:03:40|111758.4|111708.4|111765.4|111715.4|111767.6|111717.6|111758.4|111708.4|27
1732647830000|2024-11-26 19:03:50|111763.4|111713.4|111758.8|111708.8|111763.4|111713.4|111748.6|111698.6|21
1732647840000|2024-11-26 19:04:00|111759.5|111709.5|111759.4|111709.4|111762.4|111712.4|111756.9|111706.9|24
1732647850000|2024-11-26 19:04:10|111759.2|111709.2|111772.6|111722.6|111774.5|111724.5|111752.2|111702.2|23
1732647860000|2024-11-26 19:04:20|111773.5|111723.5|111794.5|111744.5|111797.7|111747.7|111764.9|111714.9|40
1732647870000|2024-11-26 19:04:30|111794.2|111744.2|111785.8|111735.8|111808.5|111758.5|111785.8|111735.8|48
1732647880000|2024-11-26 19:04:40|111791.7|111741.7|111783.9|111733.9|111791.7|111741.7|111779.4|111729.4|30
1732647890000|2024-11-26 19:04:50|111785.9|111735.9|111787.4|111737.4|111790.5|111740.5|111782.1|111732.1|32
1732647900000|2024-11-26 19:05:00|111782.4|111732.4|111766.9|111716.9|111783.9|111733.9|111761.9|111711.9|36
1732647910000|2024-11-26 19:05:10|111765.6|111715.6|111782.5|111732.5|111786.7|111736.7|111763|111713|35
1732647920000|2024-11-26 19:05:20|111784.8|111734.8|111804.1|111754.1|111804.1|111754.1|111780.5|111730.5|33
1732647930000|2024-11-26 19:05:30|111805.2|111755.2|111828|111778|111830|111780|111803.3|111753.3|37
1732647940000|2024-11-26 19:05:40|111830.7|111780.7|111816.9|111766.9|111832.8|111782.8|111816.9|111766.9|31
1732647950000|2024-11-26 19:05:50|111815.9|111765.9|111821|111771|111826.4|111776.4|111815.9|111765.9|11
1732647960000|2024-11-26 19:06:00|111818.3|111768.3|111798.6|111748.6|111818.3|111768.3|111798.6|111748.6|20
1732647970000|2024-11-26 19:06:10|111800|111750|111801.3|111751.3|111802.8|111752.8|111799.2|111749.2|16
1732647980000|2024-11-26 19:06:20|111803.2|111753.2|111816.9|111766.9|111821.3|111771.3|111803.2|111753.2|33
1732647990000|2024-11-26 19:06:30|111818.8|111768.8|111824.3|111774.3|111824.7|111774.7|111817.8|111767.8|21
1732648000000|2024-11-26 19:06:40|111826|111776|111846.4|111796.4|111848.6|111798.6|111826|111776|29
1732648010000|2024-11-26 19:06:50|111846.3|111796.3|111849.3|111799.3|111851.6|111801.6|111846.2|111796.2|32
1732648020000|2024-11-26 19:07:00|111850.1|111800.1|111839.8|111789.8|111856.9|111806.9|111839.6|111789.6|40
1732648030000|2024-11-26 19:07:10|111837.1|111787.1|111821|111771|111839.2|111789.2|111820.1|111770.1|34
1732648040000|2024-11-26 19:07:20|111820.6|111770.6|111833.4|111783.4|111833.5|111783.5|111815.5|111765.5|39
1732648050000|2024-11-26 19:07:30|111831.3|111781.3|111846.2|111796.2|111848.7|111798.7|111831.3|111781.3|48
1732648060000|2024-11-26 19:07:40|111847.2|111797.2|111854.1|111804.1|111857.3|111807.3|111846.1|111796.1|34
1732648070000|2024-11-26 19:07:50|111854.3|111804.3|111859.4|111809.4|111860.9|111810.9|111854.3|111804.3|30
1732648080000|2024-11-26 19:08:00|111861.6|111811.6|111851.1|111801.1|111861.6|111811.6|111848.6|111798.6|40
1732648090000|2024-11-26 19:08:10|111853|111803|111861.2|111811.2|111861.8|111811.8|111847.9|111797.9|39
1732648100000|2024-11-26 19:08:20|111860.2|111810.2|111864.8|111814.8|111868.5|111818.5|111860.2|111810.2|41
1732648110000|2024-11-26 19:08:30|111864.1|111814.1|111853.9|111803.9|111865.2|111815.2|111851.2|111801.2|23
1732648120000|2024-11-26 19:08:40|111852.3|111802.3|111841.5|111791.5|111854.5|111804.5|111840.4|111790.4|37
1732648130000|2024-11-26 19:08:50|111843.3|111793.3|111841.9|111791.9|111849.8|111799.8|111837.5|111787.5|39
1732648140000|2024-11-26 19:09:00|111840|111790|111844.1|111794.1|111846.2|111796.2|111838.2|111788.2|33
1732648150000|2024-11-26 19:09:10|111843.6|111793.6|111841.3|111791.3|111843.7|111793.7|111837.6|111787.6|23
1732648160000|2024-11-26 19:09:20|111842.8|111792.8|111848.3|111798.3|111851.8|111801.8|111842.8|111792.8|29
1732648170000|2024-11-26 19:09:30|111848.4|111798.4|111836.5|111786.5|111848.6|111798.6|111836.5|111786.5|19
1732648180000|2024-11-26 19:09:40|111837.8|111787.8|111840.9|111790.9|111845.1|111795.1|111837.8|111787.8|36
1732648190000|2024-11-26 19:09:50|111839.8|111789.8|111837.7|111787.7|111839.8|111789.8|111832.7|111782.7|31
1732648200000|2024-11-26 19:10:00|111835.6|111785.6|111839.3|111789.3|111842.2|111792.2|111834.9|111784.9|24
1732648210000|2024-11-26 19:10:10|111840.5|111790.5|111845.9|111795.9|111847.3|111797.3|111833.8|111783.8|34
1732648220000|2024-11-26 19:10:20|111846.4|111796.4|111816.2|111766.2|111848.8|111798.8|111816.2|111766.2|29
1732648230000|2024-11-26 19:10:30|111815.5|111765.5|111806.8|111756.8|111822.5|111772.5|111806.7|111756.7|51
1732648240000|2024-11-26 19:10:40|111806.5|111756.5|111723.9|111673.9|111812.1|111762.1|111719.8|111669.8|55
1732648250000|2024-11-26 19:10:50|111721.5|111671.5|111756.9|111706.9|111760|111710|111705.4|111655.4|65
1732648260000|2024-11-26 19:11:00|111758.8|111708.8|111766|111716|111768.6|111718.6|111738.4|111688.4|43
1732648270000|2024-11-26 19:11:10|111768.1|111718.1|111764|111714|111772.1|111722.1|111762.3|111712.3|19
1732648280000|2024-11-26 19:11:20|111763.5|111713.5|111778.8|111728.8|111778.8|111728.8|111756.1|111706.1|33
1732648290000|2024-11-26 19:11:30|111777|111727|111755.7|111705.7|111777|111727|111753.5|111703.5|26
1732648300000|2024-11-26 19:11:40|111755.9|111705.9|111766.8|111716.8|111766.8|111716.8|111752.5|111702.5|30
1732648310000|2024-11-26 19:11:50|111763.7|111713.7|111777.4|111727.4|111804|111754|111763.4|111713.4|40
1732648320000|2024-11-26 19:12:00|111775.1|111725.1|111799.2|111749.2|111801.6|111751.6|111768.6|111718.6|38
1732648330000|2024-11-26 19:12:10|111797.3|111747.3|111808.5|111758.5|111809.3|111759.3|111790.3|111740.3|28
1732648340000|2024-11-26 19:12:20|111810.2|111760.2|111799.9|111749.9|111810.2|111760.2|111795.2|111745.2|42
1732648350000|2024-11-26 19:12:30|111801.9|111751.9|111821.5|111771.5|111821.5|111771.5|111790.4|111740.4|38
1732648360000|2024-11-26 19:12:40|111819.7|111769.7|111827.8|111777.8|111827.8|111777.8|111817.2|111767.2|26
1732648370000|2024-11-26 19:12:50|111828|111778|111833.2|111783.2|111838|111788|111828|111778|34
1732648380000|2024-11-26 19:13:00|111836.2|111786.2|111851.6|111801.6|111854.5|111804.5|111835.6|111785.6|29
1732648390000|2024-11-26 19:13:10|111852.3|111802.3|111866.5|111816.5|111871.9|111821.9|111849.2|111799.2|29
1732648400000|2024-11-26 19:13:20|111864.7|111814.7|111864|111814|111886.2|111836.2|111863|111813|38
1732648410000|2024-11-26 19:13:30|111865.4|111815.4|111873.4|111823.4|111877.3|111827.3|111865.4|111815.4|31
1732648420000|2024-11-26 19:13:40|111875.2|111825.2|111880.8|111830.8|111885.6|111835.6|111872.8|111822.8|42
1732648430000|2024-11-26 19:13:50|111883.2|111833.2|111878.2|111828.2|111884.2|111834.2|111874.3|111824.3|25
1732648440000|2024-11-26 19:14:00|111879.7|111829.7|111878.8|111828.8|111906.5|111856.5|111874.6|111824.6|40
1732648450000|2024-11-26 19:14:10|111878.5|111828.5|111872.6|111822.6|111884.8|111834.8|111869.8|111819.8|20
1732648460000|2024-11-26 19:14:20|111875.6|111825.6|111864.5|111814.5|111878.2|111828.2|111863.1|111813.1|17
1732648470000|2024-11-26 19:14:30|111858.6|111808.6|111842.1|111792.1|111858.9|111808.9|111837.4|111787.4|28
1732648480000|2024-11-26 19:14:40|111840.7|111790.7|111833.3|111783.3|111842|111792|111811.6|111773.5|23
1732648490000|2024-11-26 19:14:50|111834.8|111784.8|111837.7|111787.7|111840.9|111790.9|111834.8|111784.8|17
1732648500000|2024-11-26 19:15:00|111833.8|111783.8|111857.7|111832.7|111861.3|111832.7|111833.8|111783.8|36
1732648510000|2024-11-26 19:15:10|111859.8|111834.8|111879.7|111829.7|111881.2|111837.3|111856.2|111815.7|26
1732648520000|2024-11-26 19:15:20|111882.7|111832.7|111864.8|111814.8|111882.7|111832.7|111864.8|111814.8|28
1732648530000|2024-11-26 19:15:30|111865.8|111815.8|111849.4|111799.4|111867|111817|111845.4|111795.4|24
1732648540000|2024-11-26 19:15:40|111847.9|111797.9|111867.7|111817.7|111871.2|111821.2|111846.8|111796.8|31
1732648550000|2024-11-26 19:15:50|111865|111815|111875.9|111825.9|111878.4|111828.4|111865|111815|39
1732648560000|2024-11-26 19:16:00|111874.6|111824.6|111888.5|111838.5|111888.5|111838.5|111872.8|111822.8|29
1732648570000|2024-11-26 19:16:10|111889.7|111839.7|111894|111844|111894.4|111844.4|111876|111826|27
1732648580000|2024-11-26 19:16:20|111897.2|111847.2|111899|111849|111901.4|111851.4|111895.7|111845.7|14
1732648590000|2024-11-26 19:16:30|111898.4|111848.4|111897.3|111847.3|111898.4|111848.4|111896.7|111846.7|4
1732648600000|2024-11-26 19:16:40|111895.7|111845.7|111903.1|111853.1|111903.1|111853.1|111894.4|111844.4|17
1732648610000|2024-11-26 19:16:50|111901.4|111851.4|111877.2|111827.2|111901.4|111851.4|111877.2|111827.2|40
1732648620000|2024-11-26 19:17:00|111878.8|111828.8|111887.9|111837.9|111888.1|111838.1|111872.2|111822.2|37
1732648630000|2024-11-26 19:17:10|111886.4|111836.4|111886.7|111836.7|111892.8|111842.8|111886.4|111836.4|16
1732648640000|2024-11-26 19:17:20|111887.7|111837.7|111896|111846|111896|111846|111878.9|111828.9|30
1732648650000|2024-11-26 19:17:30|111898.2|111848.2|111878.9|111853.9|111898.2|111854.8|111875.7|111838.1|21
1732648660000|2024-11-26 19:17:40|111879.8|111854.8|111885.5|111835.5|111885.5|111858.1|111877.7|111831.6|26
1732648670000|2024-11-26 19:17:50|111887.9|111837.9|111892.9|111842.9|111892.9|111842.9|111885.5|111835.5|23
1732648680000|2024-11-26 19:18:00|111893.4|111843.4|111879.7|111829.7|111895|111845|111879.2|111829.2|30
1732648690000|2024-11-26 19:18:10|111880.1|111830.1|111895.1|111845.1|111895.1|111845.1|111877.2|111827.2|41
1732648700000|2024-11-26 19:18:20|111893.7|111843.7|111901.8|111851.8|111901.8|111851.8|111892.7|111842.7|29
1732648710000|2024-11-26 19:18:30|111903.4|111853.4|111914.2|111864.2|111914.2|111864.2|111900.3|111850.3|31
1732648720000|2024-11-26 19:18:40|111915.1|111865.1|111897|111847|111917.3|111867.3|111896.3|111846.3|35
1732648730000|2024-11-26 19:18:50|111898.5|111848.5|111899.3|111849.3|111899.5|111849.5|111892.9|111842.9|19
1732648740000|2024-11-26 19:19:00|111897.3|111847.3|111901.3|111851.3|111907.1|111857.1|111897.3|111847.3|32
1732648750000|2024-11-26 19:19:10|111900.1|111850.1|111881.8|111831.8|111903.6|111853.6|111879|111829|25
1732648760000|2024-11-26 19:19:20|111882.9|111832.9|111857.7|111832.7|111882.9|111841.4|111857.7|111832.7|23
1732648770000|2024-11-26 19:19:30|111857.8|111832.8|111867.4|111842.4|111867.4|111842.4|111857.8|111832.8|30
1732648780000|2024-11-26 19:19:40|111865.5|111840.5|111867.8|111842.8|111869.6|111844.6|111863.4|111838.4|38
1732648790000|2024-11-26 19:19:50|111866.5|111841.5|111871.5|111821.5|111876.2|111841.5|111866.5|111817.4|19
1732648800000|2024-11-26 19:20:00|111876.3|111826.3|111881.9|111831.9|111891.4|111841.4|111876.3|111826.3|36
1732648810000|2024-11-26 19:20:10|111880.1|111830.1|111882.6|111832.6|111887.4|111837.4|111878.4|111828.4|28
1732648820000|2024-11-26 19:20:20|111883.7|111833.7|111890.7|111840.7|111890.8|111840.8|111883|111833|13
1732648830000|2024-11-26 19:20:30|111890.9|111840.9|111890.9|111840.9|111890.9|111840.9|111882.9|111832.9|12
1732648840000|2024-11-26 19:20:40|111893.8|111843.8|111914.2|111864.2|111915.1|111865.1|111889.7|111839.7|24
1732648850000|2024-11-26 19:20:50|111913.7|111863.7|111916|111866|111921.6|111871.6|111913.5|111863.5|14
1732648860000|2024-11-26 19:21:00|111917.8|111867.8|111922.3|111872.3|111927.3|111877.3|111912.3|111862.3|29
1732648870000|2024-11-26 19:21:10|111921.7|111871.7|111917.8|111867.8|111921.7|111871.7|111913.2|111863.2|17
1732648880000|2024-11-26 19:21:20|111918.3|111868.3|111921.7|111871.7|111923.8|111873.8|111918.3|111868.3|18
1732648890000|2024-11-26 19:21:30|111923.3|111873.3|111922.8|111872.8|111927.5|111877.5|111921.6|111871.6|34
1732648900000|2024-11-26 19:21:40|111921|111871|111920.5|111870.5|111928.6|111878.6|111920.5|111870.5|37
1732648910000|2024-11-26 19:21:50|111919.7|111869.7|111914.5|111864.5|111922.6|111872.6|111913.2|111863.2|26
1732648920000|2024-11-26 19:22:00|111913.9|111863.9|111924.7|111874.7|111925.6|111875.6|111907.7|111857.7|23
1732648930000|2024-11-26 19:22:10|111923|111873|111914.7|111864.7|111923|111873|111911.7|111861.7|24
1732648940000|2024-11-26 19:22:20|111914.8|111864.8|111923.8|111873.8|111924.7|111874.7|111914|111864|23
1732648950000|2024-11-26 19:22:30|111922.3|111872.3|111925.1|111875.1|111929.5|111879.5|111922.3|111872.3|35
1732648960000|2024-11-26 19:22:40|111925.8|111875.8|111930.6|111880.6|111933.7|111883.7|111923.9|111873.9|35
1732648970000|2024-11-26 19:22:50|111929.5|111879.5|111925.8|111875.8|111930.2|111880.2|111923.2|111873.2|33
1732648980000|2024-11-26 19:23:00|111927|111877|111929|111879|111931.5|111881.5|111924.3|111874.3|20
1732648990000|2024-11-26 19:23:10|111927.5|111877.5|111928.1|111878.1|111928.8|111878.8|111926.1|111876.1|11
1732649000000|2024-11-26 19:23:20|111929.5|111879.5|111929.2|111904.2|111935.4|111904.2|111924.3|111879.5|22
1732649010000|2024-11-26 19:23:30|111928.4|111903.4|111923.8|111898.8|111934.4|111909.4|111923.8|111898.8|31
1732649020000|2024-11-26 19:23:40|111922.7|111897.7|111918.2|111893.2|111926.6|111901.6|111918.2|111893.2|26
1732649030000|2024-11-26 19:23:50|111919.7|111894.7|111918.9|111893.9|111920.5|111895.5|111912.4|111887.4|35
1732649040000|2024-11-26 19:24:00|111916.8|111891.8|111917.4|111892.4|111920.1|111895.1|111915|111890|44
1732649050000|2024-11-26 19:24:10|111916.5|111891.5|111920.7|111895.7|111922|111897|111915.6|111890.6|31
1732649060000|2024-11-26 19:24:20|111918.7|111893.7|111922.6|111897.6|111925.8|111900.8|111918.6|111893.6|30
1732649070000|2024-11-26 19:24:30|111923.4|111898.4|111924.5|111899.5|111927.4|111902.4|111919.8|111894.8|32
1732649080000|2024-11-26 19:24:40|111923.6|111898.6|111924.2|111899.2|111938.3|111900.9|111922|111885.2|36
1732649090000|2024-11-26 19:24:50|111921.9|111896.9|111924.3|111899.3|111927.7|111902.7|111920.1|111895.1|38
1732649100000|2024-11-26 19:25:00|111925.5|111900.5|111914|111889|111925.5|111900.5|111912.9|111887.9|40
1732649110000|2024-11-26 19:25:10|111914.5|111889.5|111912.8|111887.8|111915.9|111890.9|111910|111885|27
1732649120000|2024-11-26 19:25:20|111914.4|111889.4|111908.9|111883.9|111914.4|111889.4|111901.3|111876.3|29
1732649130000|2024-11-26 19:25:30|111908.1|111883.1|111926.1|111901.1|111927.3|111902.3|111904.8|111879.8|38
1732649140000|2024-11-26 19:25:40|111927.5|111902.5|111924.9|111899.9|111943.5|111902.5|111921.9|111885.6|33
1732649150000|2024-11-26 19:25:50|111926|111901|111916.8|111891.8|111926.4|111901.4|111916.8|111891.8|29
1732649160000|2024-11-26 19:26:00|111913|111888|111904.1|111879.1|111913|111888|111896.9|111871.9|31
1732649170000|2024-11-26 19:26:10|111902.9|111877.9|111902|111877|111906.6|111881.6|111901.3|111876.3|29
1732649180000|2024-11-26 19:26:20|111903.2|111878.2|111902.8|111877.8|111905.7|111880.7|111901.9|111876.9|21
1732649190000|2024-11-26 19:26:30|111904|111879|111907.1|111882.1|111907.1|111882.1|111900.7|111875.7|21
1732649200000|2024-11-26 19:26:40|111907|111882|111900.8|111875.8|111909.5|111884.5|111900.5|111875.5|27
1732649210000|2024-11-26 19:26:50|111902.2|111877.2|111887.4|111862.4|111902.2|111877.2|111887.4|111862.4|30
1732649220000|2024-11-26 19:27:00|111886|111861|111897.5|111872.5|111898.7|111873.7|111884.4|111859.4|32
1732649230000|2024-11-26 19:27:10|111901.6|111876.6|111917.3|111892.3|111917.3|111892.3|111898.5|111873.5|30
1732649240000|2024-11-26 19:27:20|111916.2|111891.2|111930.9|111905.9|111932.7|111907.7|111915.1|111890.1|28
1732649250000|2024-11-26 19:27:30|111931.9|111906.9|111919.9|111894.9|111931.9|111906.9|111919.9|111894.9|14
1732649260000|2024-11-26 19:27:40|111920.1|111895.1|111920.6|111895.6|111928.9|111903.9|111920.1|111895.1|31
1732649270000|2024-11-26 19:27:50|111919.5|111894.5|111917.6|111892.6|111920.4|111895.4|111916.4|111891.4|19
1732649280000|2024-11-26 19:28:00|111918.9|111893.9|111919|111894|111921.5|111896.5|111917.5|111892.5|28
1732649290000|2024-11-26 19:28:10|111920.4|111895.4|111916.1|111891.1|111921.6|111896.6|111915.1|111890.1|18
1732649300000|2024-11-26 19:28:20|111916.9|111891.9|111912.2|111887.2|111917|111892|111911.7|111886.7|24
1732649310000|2024-11-26 19:28:30|111909.2|111884.2|111904.5|111879.5|111912.5|111887.5|111900.7|111875.7|28
1732649320000|2024-11-26 19:28:40|111905|111880|111905.3|111880.3|111910.9|111885.9|111901.6|111876.6|29
1732649330000|2024-11-26 19:28:50|111908.7|111883.7|111911.9|111886.9|111911.9|111886.9|111904.8|111879.8|27
1732649340000|2024-11-26 19:29:00|111911.1|111886.1|111919.4|111894.4|111928|111903|111910.4|111885.4|31
1732649350000|2024-11-26 19:29:10|111920.5|111895.5|111919.1|111894.1|111920.6|111895.6|111917.1|111892.1|15
1732649360000|2024-11-26 19:29:20|111920|111895|111920.9|111895.9|111922.7|111897.7|111918.1|111893.1|16
1732649370000|2024-11-26 19:29:30|111920.8|111895.8|111918.3|111893.3|111921.8|111896.8|111912.1|111887.1|27
1732649380000|2024-11-26 19:29:40|111919.6|111894.6|111921|111896|111922.8|111897.8|111919.6|111894.6|15
1732649390000|2024-11-26 19:29:50|111921.4|111896.4|111928.6|111903.6|111929.9|111904.9|111921.4|111896.4|30
1732649400000|2024-11-26 19:30:00|111929.6|111904.6|111935.2|111910.2|111940.5|111915.5|111929.6|111904.6|27
1732649410000|2024-11-26 19:30:10|111934.4|111909.4|111927|111902|111935.2|111910.2|111922.6|111897.6|31
1732649420000|2024-11-26 19:30:20|111928.3|111903.3|111941.4|111916.4|111941.7|111916.7|111927.1|111902.1|29
1732649430000|2024-11-26 19:30:30|111944.1|111919.1|111942.5|111917.5|111944.1|111919.1|111942.2|111917.2|9
1732649440000|2024-11-26 19:30:40|111942.4|111917.4|111940.7|111915.7|111943.9|111918.9|111937|111912|23
1732649450000|2024-11-26 19:30:50|111939.7|111914.7|111940.6|111915.6|111943.1|111918.1|111937.8|111912.8|29
1732649460000|2024-11-26 19:31:00|111941.7|111916.7|111937.9|111912.9|111943.9|111918.9|111936.7|111911.7|34
1732649470000|2024-11-26 19:31:10|111938.9|111913.9|111941.9|111916.9|111943.8|111918.8|111933.9|111908.9|27
1732649480000|2024-11-26 19:31:20|111941.1|111916.1|111942.1|111917.1|111943.8|111918.8|111935.9|111910.9|46
1732649490000|2024-11-26 19:31:30|111942|111917|111932.3|111907.3|111944.8|111919.8|111930.3|111905.3|27
1732649500000|2024-11-26 19:31:40|111932.7|111907.7|111913|111888|111932.7|111907.7|111912.7|111887.7|45
1732649510000|2024-11-26 19:31:50|111914.6|111889.6|111918.5|111893.5|111923.1|111898.1|111914.6|111889.6|36
1732649520000|2024-11-26 19:32:00|111918|111893|111926.5|111901.5|111927.7|111902.7|111909.8|111884.8|30
1732649530000|2024-11-26 19:32:10|111925.6|111900.6|111940.3|111915.3|111942.2|111917.2|111925.6|111900.6|51
1732649540000|2024-11-26 19:32:20|111939.4|111914.4|111937.1|111912.1|111940.9|111915.9|111936.8|111911.8|12
1732649550000|2024-11-26 19:32:30|111936.1|111911.1|111936|111911|111937.5|111912.5|111934.9|111909.9|10
1732649560000|2024-11-26 19:32:40|111936.1|111911.1|111931.6|111906.6|111936.8|111911.8|111930.4|111905.4|23
1732649570000|2024-11-26 19:32:50|111930.2|111905.2|111927.8|111902.8|111931.6|111906.6|111922.3|111897.3|51
1732649580000|2024-11-26 19:33:00|111930.7|111905.7|111929.8|111904.8|111932.2|111907.2|111929.1|111904.1|20
1732649590000|2024-11-26 19:33:10|111928.8|111903.8|111925.1|111900.1|111929.2|111904.2|111922.1|111897.1|38
1732649600000|2024-11-26 19:33:20|111927.6|111902.6|111929.9|111904.9|111931.5|111906.5|111922.2|111897.2|33
1732649610000|2024-11-26 19:33:30|111928.4|111903.4|111919.5|111894.5|111928.4|111903.4|111913.1|111888.1|47
1732649620000|2024-11-26 19:33:40|111919|111894|111911.5|111886.5|111920.3|111895.3|111910.5|111885.5|40
1732649630000|2024-11-26 19:33:50|111910.5|111885.5|111898.3|111873.3|111910.5|111885.5|111895.2|111870.2|46
1732649640000|2024-11-26 19:34:00|111900.6|111875.6|111899.9|111874.9|111914.2|111889.2|111895.2|111870.2|49
1732649650000|2024-11-26 19:34:10|111899.8|111874.8|111886|111861|111901|111876|111871.6|111846.6|53
1732649660000|2024-11-26 19:34:20|111882.5|111857.5|111889.1|111864.1|111890.2|111865.2|111881.8|111856.8|21
1732649670000|2024-11-26 19:34:30|111888.6|111863.6|111895.5|111870.5|111895.5|111870.5|111885.3|111860.3|35
1732649680000|2024-11-26 19:34:40|111896.9|111871.9|111904.3|111879.3|111904.3|111879.3|111894.6|111869.6|35
1732649690000|2024-11-26 19:34:50|111903.7|111878.7|111903.8|111878.8|111906.7|111881.7|111900.2|111875.2|35
1732649700000|2024-11-26 19:35:00|111904.5|111879.5|111895.2|111870.2|111908.6|111883.6|111891.1|111866.1|52
1732649710000|2024-11-26 19:35:10|111895.3|111870.3|111913.9|111888.9|111913.9|111888.9|111894.7|111869.7|55
1732649720000|2024-11-26 19:35:20|111913.1|111888.1|111917.3|111892.3|111917.4|111892.4|111912.3|111887.3|39
1732649730000|2024-11-26 19:35:30|111916.6|111891.6|111917.6|111892.6|111918.9|111893.9|111913|111888|31
1732649740000|2024-11-26 19:35:40|111918.1|111893.1|111943.9|111893.9|111947.6|111906.8|111915.9|111890.2|46
1732649750000|2024-11-26 19:35:50|111939.5|111889.5|111942.8|111892.8|111944.2|111894.2|111937.7|111887.7|22
1732649760000|2024-11-26 19:36:00|111940.2|111890.2|111938.7|111888.7|111940.2|111890.2|111933.3|111883.3|37
1732649770000|2024-11-26 19:36:10|111938.1|111888.1|111902.6|111877.6|111940|111907.6|111899.1|111874.1|39
1732649780000|2024-11-26 19:36:20|111903.8|111878.8|111900.1|111875.1|111904.7|111879.7|111897.5|111872.5|49
1732649790000|2024-11-26 19:36:30|111902.3|111877.3|111914.3|111889.3|111914.3|111889.3|111900.2|111875.2|36
1732649800000|2024-11-26 19:36:40|111913.6|111888.6|111917.1|111892.1|111919.9|111894.9|111913.6|111888.6|21
1732649810000|2024-11-26 19:36:50|111916.7|111891.7|111918.9|111893.9|111919.1|111894.1|111916.5|111891.5|11
1732649820000|2024-11-26 19:37:00|111918.6|111893.6|111932.2|111907.2|111936.1|111911.1|111918.2|111893.2|33
1732649830000|2024-11-26 19:37:10|111937.8|111912.8|111929.3|111904.3|111937.8|111912.8|111929.1|111904.1|35
1732649840000|2024-11-26 19:37:20|111931|111906|111937|111912|111938.3|111913.3|111929.1|111904.1|21
1732649850000|2024-11-26 19:37:30|111936|111911|111927.1|111902.1|111936|111911|111920.8|111895.8|35
1732649860000|2024-11-26 19:37:40|111926.2|111901.2|111930.9|111905.9|111932|111907|111921.1|111896.1|31
1732649870000|2024-11-26 19:37:50|111932.2|111907.2|111913.1|111888.1|111933.8|111908.8|111910.2|111885.2|45
1732649880000|2024-11-26 19:38:00|111912.5|111887.5|111917.3|111892.3|111917.8|111892.8|111900.9|111875.9|35
1732649890000|2024-11-26 19:38:10|111915.8|111890.8|111912.9|111887.9|111916.9|111891.9|111912.9|111887.9|12
1732649900000|2024-11-26 19:38:20|111914|111889|111911.8|111886.8|111916.7|111891.7|111911.8|111886.8|17
1732649910000|2024-11-26 19:38:30|111913.1|111888.1|111906.1|111881.1|111913.1|111888.1|111906.1|111881.1|10
1732649920000|2024-11-26 19:38:40|111906.5|111881.5|111902.8|111877.8|111906.5|111881.5|111899.4|111874.4|27
1732649930000|2024-11-26 19:38:50|111901.7|111876.7|111895.4|111870.4|111901.8|111876.8|111894.4|111869.4|16
1732649940000|2024-11-26 19:39:00|111894.4|111869.4|111888.3|111863.3|111894.4|111869.4|111883.5|111858.5|23
1732649950000|2024-11-26 19:39:10|111888.4|111863.4|111889.5|111864.5|111892|111867|111888.4|111863.4|20
1732649960000|2024-11-26 19:39:20|111888.3|111863.3|111888.2|111863.2|111890.1|111865.1|111887.5|111862.5|11
1732649970000|2024-11-26 19:39:30|111886.6|111861.6|111882.9|111857.9|111886.6|111861.6|111873.9|111848.9|17
1732649980000|2024-11-26 19:39:40|111881.2|111856.2|111889.5|111864.5|111894.1|111869.1|111880.6|111855.6|31
1732649990000|2024-11-26 19:39:50|111890.4|111865.4|111883.6|111858.6|111891.3|111866.3|111883.6|111858.6|18
1732650000000|2024-11-26 19:40:00|111883.1|111858.1|111882.2|111857.2|111883.7|111858.7|111881.6|111856.6|16
1732650010000|2024-11-26 19:40:10|111882.1|111857.1|111882.1|111857.1|111883.5|111858.5|111882.1|111857.1|9
1732650020000|2024-11-26 19:40:20|111883.7|111858.7|111874.1|111849.1|111884.3|111859.3|111871.6|111846.6|27
1732650030000|2024-11-26 19:40:30|111877.8|111852.8|111868.6|111843.6|111878.1|111853.1|111867.4|111842.4|20
1732650040000|2024-11-26 19:40:40|111868.8|111843.8|111872.2|111847.2|111876.1|111851.1|111868.5|111843.5|26
1732650050000|2024-11-26 19:40:50|111871.8|111846.8|111868.8|111843.8|111873.4|111848.4|111868.7|111843.7|15
1732650060000|2024-11-26 19:41:00|111869|111844|111875.9|111850.9|111877.5|111852.5|111869|111844|11
1732650070000|2024-11-26 19:41:10|111875.6|111850.6|111877|111852|111877|111852|111875.6|111850.6|22
1732650080000|2024-11-26 19:41:20|111876.5|111851.5|111877.2|111852.2|111878.6|111853.6|111871.2|111846.2|24
1732650090000|2024-11-26 19:41:30|111877.9|111852.9|111868.5|111843.5|111878.6|111853.6|111868.5|111843.5|17
1732650100000|2024-11-26 19:41:40|111870|111845|111876.7|111851.7|111877.6|111852.6|111868.6|111843.6|21
1732650110000|2024-11-26 19:41:50|111877|111852|111886.1|111861.1|111887.6|111862.6|111877|111852|25
1732650120000|2024-11-26 19:42:00|111886.6|111861.6|111871.9|111846.9|111886.6|111861.6|111871.5|111846.5|39
1732650130000|2024-11-26 19:42:10|111875.1|111850.1|111856.9|111831.9|111875.1|111850.1|111854.5|111829.5|18
1732650140000|2024-11-26 19:42:20|111857.3|111832.3|111858.4|111833.4|111863.2|111838.2|111853.5|111828.5|22
1732650150000|2024-11-26 19:42:30|111859.9|111834.9|111857.5|111832.5|111862.9|111837.9|111854.9|111829.9|21
1732650160000|2024-11-26 19:42:40|111861.1|111836.1|111864.9|111839.9|111868.3|111843.3|111860.3|111835.3|18
1732650170000|2024-11-26 19:42:50|111865.2|111840.2|111866.8|111841.8|111869.5|111844.5|111865.2|111840.2|18
1732650180000|2024-11-26 19:43:00|111865.6|111840.6|111838.8|111813.8|111865.6|111840.6|111838.8|111813.8|37
1732650190000|2024-11-26 19:43:10|111838.7|111813.7|111837.9|111812.9|111842.9|111817.9|111835.8|111810.8|39
1732650200000|2024-11-26 19:43:20|111837.1|111812.1|111855.1|111830.1|111855.1|111830.1|111836.5|111811.5|36
1732650210000|2024-11-26 19:43:30|111854.8|111829.8|111850.7|111825.7|111855.3|111830.3|111844|111819|27
1732650220000|2024-11-26 19:43:40|111851.3|111826.3|111855.4|111830.4|111857.4|111832.4|111851.3|111826.3|22
1732650230000|2024-11-26 19:43:50|111856|111831|111846.1|111821.1|111856|111831|111845.5|111820.5|15
1732650240000|2024-11-26 19:44:00|111846.8|111821.8|111844.8|111819.8|111851|111826|111842.6|111817.6|32
1732650250000|2024-11-26 19:44:10|111845.9|111820.9|111846.4|111821.4|111850.8|111825.8|111844.6|111819.6|25
1732650260000|2024-11-26 19:44:20|111848|111823|111859.5|111834.5|111864|111839|111848|111823|25
1732650270000|2024-11-26 19:44:30|111859.1|111834.1|111860.9|111835.9|111860.9|111835.9|111855.3|111830.3|13
1732650280000|2024-11-26 19:44:40|111860.3|111835.3|111848.3|111823.3|111860.3|111835.3|111846.4|111821.4|12
1732650290000|2024-11-26 19:44:50|111847.3|111822.3|111847.3|111822.3|111848.5|111823.5|111842.4|111817.4|20
1732650300000|2024-11-26 19:45:00|111846.2|111821.2|111846.1|111821.1|111848.2|111823.2|111844.4|111819.4|23
1732650310000|2024-11-26 19:45:10|111845.7|111820.7|111834.9|111809.9|111846.5|111821.5|111826.4|111801.4|47
1732650320000|2024-11-26 19:45:20|111836.5|111811.5|111843|111818|111844.5|111819.5|111834.8|111809.8|22
1732650330000|2024-11-26 19:45:30|111844|111819|111844.8|111819.8|111849.1|111824.1|111839.9|111814.9|31
1732650340000|2024-11-26 19:45:40|111844.1|111819.1|111835.1|111810.1|111844.6|111819.6|111830.9|111805.9|29
1732650350000|2024-11-26 19:45:50|111833.3|111808.3|111841.5|111816.5|111842.1|111817.1|111831.6|111806.6|30
1732650360000|2024-11-26 19:46:00|111841.1|111816.1|111848|111823|111850.3|111825.3|111841.1|111816.1|27
1732650370000|2024-11-26 19:46:10|111848.4|111823.4|111851.8|111826.8|111851.8|111826.8|111844.9|111819.9|22
1732650380000|2024-11-26 19:46:20|111851.3|111826.3|111833.3|111808.3|111851.3|111826.3|111833.3|111808.3|24
1732650390000|2024-11-26 19:46:30|111833.8|111808.8|111834.8|111809.8|111835.3|111810.3|111830.9|111805.9|18
1732650400000|2024-11-26 19:46:40|111833.7|111808.7|111833.9|111808.9|111835.7|111810.7|111826.4|111801.4|37
1732650410000|2024-11-26 19:46:50|111834.5|111809.5|111834.1|111809.1|111835.4|111810.4|111828.2|111803.2|34
1732650420000|2024-11-26 19:47:00|111833.1|111808.1|111821.1|111796.1|111834.1|111809.1|111819.9|111794.9|39
1732650430000|2024-11-26 19:47:10|111820.1|111795.1|111820.5|111795.5|111822|111797|111820.1|111795.1|7
1732650440000|2024-11-26 19:47:20|111822.1|111797.1|111823.4|111798.4|111823.7|111798.7|111821.2|111796.2|13
1732650450000|2024-11-26 19:47:30|111823|111798|111819.8|111794.8|111823.5|111798.5|111818.4|111793.4|23
1732650460000|2024-11-26 19:47:40|111820.1|111795.1|111823.1|111798.1|111823.9|111798.9|111813.7|111788.7|35
1732650470000|2024-11-26 19:47:50|111822.6|111797.6|111821.5|111796.5|111823.1|111798.1|111819.9|111794.9|20
1732650480000|2024-11-26 19:48:00|111819.3|111794.3|111825.5|111800.5|111829.1|111804.1|111817.6|111792.6|34
1732650490000|2024-11-26 19:48:10|111825.1|111800.1|111822.9|111797.9|111826|111801|111822.4|111797.4|29
1732650500000|2024-11-26 19:48:20|111823.6|111798.6|111835.9|111810.9|111835.9|111810.9|111822|111797|34
1732650510000|2024-11-26 19:48:30|111835.3|111810.3|111836.9|111811.9|111839.3|111814.3|111832.3|111807.3|35
1732650520000|2024-11-26 19:48:40|111838.1|111813.1|111826.6|111801.6|111840.3|111815.3|111826.3|111801.3|57
1732650530000|2024-11-26 19:48:50|111826.1|111801.1|111822.2|111797.2|111826.1|111801.1|111817.8|111792.8|36
1732650540000|2024-11-26 19:49:00|111821.1|111796.1|111821.5|111796.5|111828.2|111803.2|111819.4|111794.4|37
1732650550000|2024-11-26 19:49:10|111821|111796|111821.3|111796.3|111822.2|111797.2|111820.4|111795.4|20
1732650560000|2024-11-26 19:49:20|111820.8|111795.8|111819.4|111794.4|111825.7|111800.7|111818|111793|35
1732650570000|2024-11-26 19:49:30|111820|111795|111818.4|111793.4|111827.6|111802.6|111816.2|111791.2|31
1732650580000|2024-11-26 19:49:40|111817.8|111792.8|111812|111787|111818.4|111793.4|111799.1|111774.1|38
1732650590000|2024-11-26 19:49:50|111811|111786|111806.7|111781.7|111815.8|111790.8|111806|111781|27
1732650600000|2024-11-26 19:50:00|111805.6|111780.6|111806|111781|111815.8|111790.8|111805.1|111780.1|39
1732650610000|2024-11-26 19:50:10|111807.6|111782.6|111810.9|111785.9|111812.6|111787.6|111806.1|111781.1|29
1732650620000|2024-11-26 19:50:20|111809.5|111784.5|111806|111781|111812.3|111787.3|111806|111781|15
1732650630000|2024-11-26 19:50:30|111805.2|111780.2|111805.6|111780.6|111805.6|111780.6|111805.2|111780.2|4
1732650640000|2024-11-26 19:50:40|111806.7|111781.7|111809.6|111784.6|111813.1|111788.1|111800.6|111775.6|31
1732650650000|2024-11-26 19:50:50|111810.3|111785.3|111808.4|111783.4|111821.1|111796.1|111808.4|111783.4|55
1732650660000|2024-11-26 19:51:00|111808|111783|111806|111781|111813.6|111788.6|111805.3|111780.3|21
1732650670000|2024-11-26 19:51:10|111807.4|111782.4|111808.2|111783.2|111811.6|111786.6|111804.4|111779.4|27
1732650680000|2024-11-26 19:51:20|111811|111786|111791.9|111766.9|111811|111786|111791.9|111766.9|28
1732650690000|2024-11-26 19:51:30|111793.4|111768.4|111780.1|111755.1|111793.4|111768.4|111780.1|111755.1|28
1732650700000|2024-11-26 19:51:40|111784.4|111759.4|111783|111758|111784.4|111759.4|111776.8|111751.8|38
1732650710000|2024-11-26 19:51:50|111783.3|111758.3|111781.9|111756.9|111786.8|111761.8|111779|111754|26
1732650720000|2024-11-26 19:52:00|111780|111755|111768.7|111743.7|111781.3|111756.3|111766.6|111741.6|29
1732650730000|2024-11-26 19:52:10|111769.7|111744.7|111767.7|111742.7|111774.4|111749.4|111763.3|111738.3|28
1732650740000|2024-11-26 19:52:20|111765.5|111740.5|111766.3|111741.3|111768.6|111743.6|111762.4|111737.4|38
1732650750000|2024-11-26 19:52:30|111766.8|111741.8|111778.8|111753.8|111779.5|111754.5|111766.3|111741.3|29
1732650760000|2024-11-26 19:52:40|111778|111753|111789.2|111764.2|111790.5|111765.5|111778|111753|37
1732650770000|2024-11-26 19:52:50|111789.6|111764.6|111774.6|111749.6|111789.7|111764.7|111773.5|111748.5|28
1732650780000|2024-11-26 19:53:00|111776.9|111751.9|111776.6|111751.6|111778|111753|111775.5|111750.5|15
1732650790000|2024-11-26 19:53:10|111777.7|111752.7|111773.1|111748.1|111782|111757|111772.3|111747.3|41
1732650800000|2024-11-26 19:53:20|111771.9|111746.9|111775.1|111750.1|111782|111757|111771.9|111746.9|34
1732650810000|2024-11-26 19:53:30|111776.7|111751.7|111774.2|111749.2|111776.7|111751.7|111772.9|111747.9|16
1732650820000|2024-11-26 19:53:40|111771.7|111746.7|111771|111746|111784.2|111759.2|111769.9|111744.9|37
1732650830000|2024-11-26 19:53:50|111772.6|111747.6|111771.3|111746.3|111774.2|111749.2|111767.1|111742.1|28
1732650840000|2024-11-26 19:54:00|111769.6|111744.6|111769.7|111744.7|111772.7|111747.7|111761.5|111736.5|37
1732650850000|2024-11-26 19:54:10|111769|111744|111766.3|111741.3|111770.8|111745.8|111760.4|111735.4|20
1732650860000|2024-11-26 19:54:20|111765.4|111740.4|111761.9|111736.9|111765.4|111740.4|111760|111735|17
1732650870000|2024-11-26 19:54:30|111760.1|111735.1|111759|111734|111760.6|111735.6|111755.6|111730.6|13
1732650880000|2024-11-26 19:54:40|111759.1|111734.1|111758.2|111733.2|111759.3|111734.3|111757.8|111732.8|10
1732650890000|2024-11-26 19:54:50|111758.8|111733.8|111761.4|111736.4|111768.4|111743.4|111758.3|111733.3|30
1732650900000|2024-11-26 19:55:00|111760.3|111735.3|111749.9|111724.9|111760.3|111735.3|111746.3|111721.3|25
1732650910000|2024-11-26 19:55:10|111750.5|111725.5|111749.2|111724.2|111751.5|111726.5|111746.8|111721.8|20
1732650920000|2024-11-26 19:55:20|111748.5|111723.5|111751.1|111726.1|111751.1|111726.1|111746.5|111721.5|15
1732650930000|2024-11-26 19:55:30|111751.6|111726.6|111749|111724|111754|111729|111739.6|111714.6|42
1732650940000|2024-11-26 19:55:40|111747.5|111722.5|111752.3|111727.3|111753.5|111728.5|111747.5|111722.5|29
1732650950000|2024-11-26 19:55:50|111753.2|111728.2|111759|111734|111760.9|111735.9|111749.7|111724.7|39
1732650960000|2024-11-26 19:56:00|111757.9|111732.9|111757.6|111732.6|111772.4|111747.4|111757.5|111732.5|34
1732650970000|2024-11-26 19:56:10|111756.8|111731.8|111763.6|111738.6|111763.8|111738.8|111756.5|111731.5|28
1732650980000|2024-11-26 19:56:20|111761.7|111736.7|111756.3|111731.3|111763.3|111738.3|111756.1|111731.1|26
1732650990000|2024-11-26 19:56:30|111757.3|111732.3|111775.3|111750.3|111776.6|111751.6|111754.2|111729.2|34
1732651000000|2024-11-26 19:56:40|111773|111748|111777.7|111752.7|111777.7|111752.7|111773|111748|13
1732651010000|2024-11-26 19:56:50|111771|111746|111762.6|111737.6|111776.8|111751.8|111759.7|111734.7|40
1732651020000|2024-11-26 19:57:00|111762.1|111737.1|111762.7|111737.7|111769.4|111744.4|111761|111736|52
1732651030000|2024-11-26 19:57:10|111762.8|111737.8|111759.6|111734.6|111769.1|111744.1|111759.6|111734.6|36
1732651040000|2024-11-26 19:57:20|111759.5|111734.5|111754|111729|111759.5|111734.5|111754|111729|9
1732651050000|2024-11-26 19:57:30|111754.2|111729.2|111758.1|111733.1|111759.6|111734.6|111754.2|111729.2|32
1732651060000|2024-11-26 19:57:40|111757.7|111732.7|111753.6|111728.6|111757.7|111732.7|111753.3|111728.3|20
1732651070000|2024-11-26 19:57:50|111754.2|111729.2|111762.3|111737.3|111762.5|111737.5|111754.2|111729.2|39
1732651080000|2024-11-26 19:58:00|111762.6|111737.6|111779.7|111754.7|111779.9|111754.9|111758.1|111733.1|38
1732651090000|2024-11-26 19:58:10|111780.7|111755.7|111784.5|111759.5|111785|111760|111770|111745|43
1732651100000|2024-11-26 19:58:20|111783.4|111758.4|111783.8|111758.8|111784|111759|111779.3|111754.3|19
1732651110000|2024-11-26 19:58:30|111783.6|111758.6|111782.5|111757.5|111785.2|111760.2|111779.2|111754.2|24
1732651120000|2024-11-26 19:58:40|111782.4|111757.4|111782.6|111757.6|111782.6|111757.6|111775.2|111750.2|33
1732651130000|2024-11-26 19:58:50|111782.3|111757.3|111777.7|111752.7|111782.3|111757.3|111774|111749|33
1732651140000|2024-11-26 19:59:00|111777.5|111752.5|111778.3|111753.3|111780.6|111755.6|111773.8|111748.8|34
1732651150000|2024-11-26 19:59:10|111778|111753|111777.6|111752.6|111781.6|111756.6|111773.6|111748.6|33
1732651160000|2024-11-26 19:59:20|111774.9|111749.9|111777.9|111752.9|111781.3|111756.3|111773.7|111748.7|35
1732651170000|2024-11-26 19:59:30|111778.3|111753.3|111795.5|111770.5|111795.6|111770.6|111774.7|111749.7|41
1732651180000|2024-11-26 19:59:40|111795|111770|111798.8|111773.8|111798.8|111773.8|111785.7|111760.7|52
1732651190000|2024-11-26 19:59:50|111796.5|111771.5|111815.4|111790.4|111817.7|111792.7|111792.4|111764.9|54
1732651200000|2024-11-26 20:00:00|111817.9|111792.9|111823.6|111798.6|111828|111803|111816.5|111791.5|49
1732651210000|2024-11-26 20:00:10|111822.5|111797.5|111823.5|111798.5|111825.2|111800.2|111817.4|111792.4|28
1732651220000|2024-11-26 20:00:20|111825.1|111800.1|111821|111796|111828|111803|111819|111794|26
1732651230000|2024-11-26 20:00:30|111821.4|111796.4|111819.1|111794.1|111834.1|111802.2|111819.1|111777.8|31
1732651240000|2024-11-26 20:00:40|111819.3|111794.3|111821.1|111796.1|111822.3|111797.3|111816.1|111791.1|31
1732651250000|2024-11-26 20:00:50|111820|111795|111828.3|111803.3|111829.1|111804.1|111819.2|111794.2|32
1732651260000|2024-11-26 20:01:00|111833.1|111808.1|111823|111798|111833.4|111808.4|111821.3|111796.3|49
1732651270000|2024-11-26 20:01:10|111822.9|111797.9|111832.7|111807.7|111833.8|111808.8|111819.9|111794.9|34
1732651280000|2024-11-26 20:01:20|111830.6|111805.6|111825|111800|111831.9|111806.9|111822.7|111797.7|38
1732651290000|2024-11-26 20:01:30|111827|111802|111819.4|111794.4|111827|111802|111817.5|111792.5|20
1732651300000|2024-11-26 20:01:40|111818.5|111793.5|111821.4|111796.4|111824.4|111799.4|111815.7|111790.7|36
1732651310000|2024-11-26 20:01:50|111820.9|111795.9|111821.1|111796.1|111823.3|111798.3|111819.1|111794.1|29
1732651320000|2024-11-26 20:02:00|111820.2|111795.2|111820.9|111795.9|111822.2|111797.2|111817.6|111792.6|31
1732651330000|2024-11-26 20:02:10|111821.3|111796.3|111820.7|111795.7|111821.4|111796.4|111820.6|111795.6|8
1732651340000|2024-11-26 20:02:20|111819.8|111794.8|111823.8|111798.8|111828.4|111803.4|111818.8|111793.8|43
1732651350000|2024-11-26 20:02:30|111822.1|111797.1|111818.2|111793.2|111822.9|111797.9|111817.2|111792.2|29
1732651360000|2024-11-26 20:02:40|111819|111794|111820.2|111795.2|111822.9|111797.9|111818.4|111793.4|26
1732651370000|2024-11-26 20:02:50|111820.1|111795.1|111829|111779|111831.9|111796.2|111812.5|111776.3|42
1732651380000|2024-11-26 20:03:00|111828.1|111778.1|111820.1|111795.1|111829.6|111795.1|111812.2|111776.9|45
1732651390000|2024-11-26 20:03:10|111820.4|111795.4|111818.7|111793.7|111821.3|111796.3|111817|111792|43
1732651400000|2024-11-26 20:03:20|111818|111793|111812.3|111762.3|111824.3|111794.4|111812.3|111762.3|26
1732651410000|2024-11-26 20:03:30|111811.9|111761.9|111786.8|111761.8|111811.9|111769.8|111783.9|111758.9|60
1732651420000|2024-11-26 20:03:40|111787.8|111762.8|111791.1|111766.1|111791.1|111766.1|111783.5|111758.5|47
1732651430000|2024-11-26 20:03:50|111789.6|111764.6|111782.4|111757.4|111791.3|111766.3|111782.4|111757.4|37
1732651440000|2024-11-26 20:04:00|111781.9|111756.9|111784.5|111759.5|111786|111761|111781.1|111756.1|27
1732651450000|2024-11-26 20:04:10|111784|111759|111784|111759|111798|111763.8|111783.8|111745.5|27
1732651460000|2024-11-26 20:04:20|111785.7|111760.7|111784.2|111759.2|111786.2|111761.2|111784.2|111759.2|22
1732651470000|2024-11-26 20:04:30|111784.9|111759.9|111786.5|111761.5|111786.5|111761.5|111784.1|111759.1|28
1732651480000|2024-11-26 20:04:40|111786.1|111761.1|111797.6|111772.6|111797.7|111772.7|111784.6|111759.6|25
1732651490000|2024-11-26 20:04:50|111796.8|111771.8|111802.8|111777.8|111804.7|111779.7|111795.8|111770.8|21
1732651500000|2024-11-26 20:05:00|111804.8|111779.8|111797.6|111772.6|111804.8|111779.8|111797.6|111772.6|23
1732651510000|2024-11-26 20:05:10|111797.1|111772.1|111799.8|111774.8|111802|111777|111796.5|111771.5|23
1732651520000|2024-11-26 20:05:20|111800.3|111775.3|111799.9|111774.9|111800.9|111775.9|111797.8|111772.8|15
1732651530000|2024-11-26 20:05:30|111799.8|111774.8|111796.5|111771.5|111799.8|111774.8|111796.5|111771.5|13
1732651540000|2024-11-26 20:05:40|111793.5|111768.5|111796.8|111771.8|111797.7|111772.7|111793.5|111768.5|18
1732651550000|2024-11-26 20:05:50|111797.1|111772.1|111797.4|111772.4|111797.4|111772.4|111796.5|111771.5|4
1732651560000|2024-11-26 20:06:00|111796.6|111771.6|111795.9|111770.9|111797.4|111772.4|111794.1|111769.1|22
1732651570000|2024-11-26 20:06:10|111796.2|111771.2|111796.5|111771.5|111800.9|111775.9|111793.6|111768.6|15
1732651580000|2024-11-26 20:06:20|111795.1|111770.1|111782.7|111757.7|111796.1|111771.1|111782.2|111757.2|22
1732651590000|2024-11-26 20:06:30|111783|111758|111795.7|111770.7|111795.7|111770.7|111783|111758|31
1732651600000|2024-11-26 20:06:40|111796.4|111771.4|111817.1|111792.1|111817.8|111792.8|111795.1|111770.1|48
1732651610000|2024-11-26 20:06:50|111814.5|111789.5|111816|111791|111816.4|111791.4|111811.2|111786.2|12
1732651620000|2024-11-26 20:07:00|111816.8|111791.8|111814.6|111789.6|111816.8|111791.8|111811.6|111786.6|10
1732651630000|2024-11-26 20:07:10|111814.8|111789.8|111816.6|111791.6|111817.2|111792.2|111812.6|111787.6|14
1732651640000|2024-11-26 20:07:20|111816.5|111791.5|111816.2|111791.2|111816.5|111791.5|111815|111790|4
1732651650000|2024-11-26 20:07:30|111815.3|111790.3|111810.6|111785.6|111815.3|111790.3|111809.4|111784.4|15
1732651660000|2024-11-26 20:07:40|111807.6|111782.6|111809.9|111784.9|111810.5|111785.5|111807.6|111782.6|15
1732651670000|2024-11-26 20:07:50|111812.5|111787.5|111797.1|111772.1|111819.1|111794.1|111793.7|111768.7|61
1732651680000|2024-11-26 20:08:00|111796.3|111771.3|111795.8|111770.8|111797.6|111772.6|111793|111768|26
1732651690000|2024-11-26 20:08:10|111794.1|111769.1|111786|111761|111794.1|111769.1|111786|111761|12
1732651700000|2024-11-26 20:08:20|111787|111762|111793.8|111743.8|111797.7|111762|111778|111739.7|46
1732651710000|2024-11-26 20:08:30|111793.7|111743.7|111778.7|111753.7|111794.3|111759.3|111777.5|111743.7|28
1732651720000|2024-11-26 20:08:40|111780.2|111755.2|111778.3|111753.3|111780.2|111755.2|111778.2|111753.2|4
1732651730000|2024-11-26 20:08:50|111778.4|111753.4|111786.1|111761.1|111786.1|111761.1|111778.3|111753.3|42
1732651740000|2024-11-26 20:09:00|111785.3|111760.3|111788.8|111763.8|111790.6|111765.6|111782.2|111757.2|17
1732651750000|2024-11-26 20:09:10|111788.2|111763.2|111783.3|111758.3|111790.8|111765.8|111783.3|111758.3|16
1732651760000|2024-11-26 20:09:20|111784.2|111759.2|111790.3|111765.3|111791.5|111766.5|111783.2|111758.2|18
1732651770000|2024-11-26 20:09:30|111790.1|111765.1|111790.7|111765.7|111792.9|111767.9|111789.9|111764.9|12
1732651780000|2024-11-26 20:09:40|111790.5|111765.5|111791.1|111766.1|111792.7|111767.7|111790.4|111765.4|6
1732651790000|2024-11-26 20:09:50|111790.9|111765.9|111788.8|111763.8|111792.9|111767.9|111787.4|111762.4|14
1732651800000|2024-11-26 20:10:00|111787.6|111762.6|111792.8|111767.8|111793.6|111768.6|111787.6|111762.6|17
1732651810000|2024-11-26 20:10:10|111792.6|111767.6|111779.4|111754.4|111792.6|111767.6|111777.8|111752.8|21
1732651820000|2024-11-26 20:10:20|111780.4|111755.4|111786.2|111761.2|111788.5|111763.5|111777.1|111752.1|36
1732651830000|2024-11-26 20:10:30|111787.5|111762.5|111787.9|111762.9|111788.5|111763.5|111782.4|111757.4|20
1732651840000|2024-11-26 20:10:40|111788.4|111763.4|111780.2|111755.2|111788.9|111763.9|111780.2|111755.2|17
1732651850000|2024-11-26 20:10:50|111781.4|111756.4|111778.6|111753.6|111783.1|111758.1|111776.8|111751.8|49
1732651860000|2024-11-26 20:11:00|111777.2|111752.2|111779.7|111754.7|111783.5|111758.5|111777.2|111752.2|36
1732651870000|2024-11-26 20:11:10|111777.5|111752.5|111785|111760|111785.8|111760.8|111777.5|111752.5|59
1732651880000|2024-11-26 20:11:20|111786.2|111761.2|111787.7|111762.7|111788.5|111763.5|111784.9|111759.9|28
1732651890000|2024-11-26 20:11:30|111788.6|111763.6|111791.3|111766.3|111791.4|111766.4|111788.6|111763.6|3
1732651900000|2024-11-26 20:11:40|111789.6|111764.6|111786.5|111761.5|111790|111765|111783.3|111758.3|29
1732651910000|2024-11-26 20:11:50|111787.7|111762.7|111791.2|111766.2|111791.2|111766.2|111787.3|111762.3|13
1732651920000|2024-11-26 20:12:00|111791.7|111766.7|111792.8|111767.8|111793.9|111768.9|111790.8|111765.8|19
1732651930000|2024-11-26 20:12:10|111792.9|111767.9|111792.6|111767.6|111792.9|111767.9|111791.5|111766.5|9
1732651940000|2024-11-26 20:12:20|111792.8|111767.8|111797.1|111772.1|111797.1|111772.1|111789.6|111764.6|13
1732651950000|2024-11-26 20:12:30|111794|111769|111795|111770|111795.6|111770.6|111793.6|111768.6|9
1732651960000|2024-11-26 20:12:40|111795.4|111770.4|111792.4|111767.4|111795.6|111770.6|111790.7|111765.7|13
1732651970000|2024-11-26 20:12:50|111792.8|111767.8|111798.3|111773.3|111798.3|111773.3|111791.5|111766.5|10
1732651980000|2024-11-26 20:13:00|111799.2|111774.2|111798.7|111773.7|111802.6|111777.6|111796.2|111771.2|17
1732651990000|2024-11-26 20:13:10|111795.8|111770.8|111789.7|111764.7|111795.8|111770.8|111789.7|111764.7|13
1732652000000|2024-11-26 20:13:20|111787.9|111762.9|111787|111762|111790.7|111765.7|111787|111762|29
1732652010000|2024-11-26 20:13:30|111787.1|111762.1|111791.1|111766.1|111791.1|111766.1|111787.1|111762.1|12
1732652020000|2024-11-26 20:13:40|111790.4|111765.4|111791.4|111766.4|111791.4|111766.4|111790.4|111765.4|4
1732652030000|2024-11-26 20:13:50|111790.8|111765.8|111790.6|111765.6|111791.3|111766.3|111787.4|111762.4|17
1732652040000|2024-11-26 20:14:00|111789.6|111764.6|111786.1|111761.1|111789.6|111764.6|111784.8|111759.8|13
1732652050000|2024-11-26 20:14:10|111786.3|111761.3|111788.4|111763.4|111788.4|111763.4|111785.9|111760.9|7
1732652060000|2024-11-26 20:14:20|111789.2|111764.2|111790.3|111765.3|111790.5|111765.5|111789.2|111764.2|8
1732652070000|2024-11-26 20:14:30|111790.7|111765.7|111792.1|111767.1|111798.5|111773.5|111789.7|111764.7|10
1732652080000|2024-11-26 20:14:40|111793.8|111768.8|111792.3|111767.3|111794.3|111769.3|111790.2|111765.2|15
1732652090000|2024-11-26 20:14:50|111791.8|111766.8|111789.8|111764.8|111791.8|111766.8|111789.2|111764.2|4
1732652110000|2024-11-26 20:15:10|111789.9|111764.9|111789.3|111764.3|111791.2|111766.2|111787.8|111762.8|9
1732652120000|2024-11-26 20:15:20|111788|111763|111788.9|111763.9|111789.9|111764.9|111784.9|111759.9|13
1732652130000|2024-11-26 20:15:30|111788.2|111763.2|111792.4|111767.4|111792.4|111767.4|111788.2|111763.2|7
1732652140000|2024-11-26 20:15:40|111792.8|111767.8|111792.9|111767.9|111794|111769|111792.7|111767.7|11
1732652150000|2024-11-26 20:15:50|111793.2|111768.2|111783.9|111758.9|111793.4|111768.4|111782.6|111757.6|26
1732652160000|2024-11-26 20:16:00|111783.7|111758.7|111784.8|111759.8|111786.5|111761.5|111782.9|111757.9|37
1732652170000|2024-11-26 20:16:10|111785.2|111760.2|111784.9|111759.9|111786.3|111761.3|111784.1|111759.1|13
1732652180000|2024-11-26 20:16:20|111785|111760|111787.1|111762.1|111787.1|111762.1|111785|111760|8
1732652190000|2024-11-26 20:16:30|111786.8|111761.8|111804|111779|111804|111779|111786.8|111761.8|28
1732652200000|2024-11-26 20:16:40|111805.2|111780.2|111801.6|111776.6|111805.2|111780.2|111800.2|111775.2|22
1732652210000|2024-11-26 20:16:50|111801.2|111776.2|111802.5|111777.5|111804|111779|111801.2|111776.2|28
1732652220000|2024-11-26 20:17:00|111803.4|111778.4|111802.4|111777.4|111803.6|111778.6|111802.4|111777.4|8
1732652230000|2024-11-26 20:17:10|111800.8|111775.8|111801.6|111776.6|111804.9|111779.9|111800.3|111775.3|19
1732652240000|2024-11-26 20:17:20|111802.5|111777.5|111801|111776|111802.7|111777.7|111800|111775|27
1732652250000|2024-11-26 20:17:30|111800.2|111775.2|111778.6|111753.6|111800.7|111775.7|111778.6|111753.6|33
1732652260000|2024-11-26 20:17:40|111778.4|111753.4|111785.1|111760.1|111785.6|111760.6|111776.8|111751.8|27
1732652270000|2024-11-26 20:17:50|111784|111759|111786.3|111761.3|111786.7|111761.7|111783.6|111758.6|27
1732652280000|2024-11-26 20:18:00|111786.6|111761.6|111785.7|111760.7|111788.3|111763.3|111785.1|111760.1|18
1732652290000|2024-11-26 20:18:10|111786.4|111761.4|111782.2|111757.2|111786.8|111761.8|111781.2|111756.2|22
1732652300000|2024-11-26 20:18:20|111781.1|111756.1|111775.7|111750.7|111784.4|111759.4|111774.7|111749.7|33
1732652310000|2024-11-26 20:18:30|111776.9|111751.9|111780.8|111755.8|111784.1|111759.1|111776.2|111751.2|39
1732652320000|2024-11-26 20:18:40|111782.6|111757.6|111780.7|111755.7|111783.6|111758.6|111779.9|111754.9|15
1732652330000|2024-11-26 20:18:50|111780|111755|111784|111759|111785|111760|111780|111755|10
1732652340000|2024-11-26 20:19:00|111783.3|111758.3|111793.9|111768.9|111793.9|111768.9|111783|111758|16
1732652350000|2024-11-26 20:19:10|111794.7|111769.7|111800.3|111775.3|111803.1|111778.1|111793.9|111768.9|27
1732652360000|2024-11-26 20:19:20|111797.7|111772.7|111791.5|111766.5|111797.7|111772.7|111791.5|111766.5|9
1732652370000|2024-11-26 20:19:30|111792.3|111767.3|111794.1|111769.1|111794.1|111769.1|111792.3|111767.3|6
1732652380000|2024-11-26 20:19:40|111794.2|111769.2|111794.2|111769.2|111794.2|111769.2|111793.4|111768.4|6
1732652390000|2024-11-26 20:19:50|111795.2|111770.2|111800.4|111775.4|111801.3|111776.3|111795.2|111770.2|17
1732652400000|2024-11-26 20:20:00|111800.8|111775.8|111810|111785|111810.7|111785.7|111800.8|111775.8|16
1732652410000|2024-11-26 20:20:10|111810.6|111785.6|111814.2|111789.2|111819|111794|111810.6|111785.6|18
1732652420000|2024-11-26 20:20:20|111812.6|111787.6|111814.8|111789.8|111825.2|111800.2|111812.6|111787.6|36
1732652430000|2024-11-26 20:20:30|111814.7|111789.7|111820.3|111795.3|111820.6|111795.6|111812.9|111787.9|21
1732652440000|2024-11-26 20:20:40|111820.6|111795.6|111812.5|111787.5|111820.6|111795.6|111810.6|111785.6|36
1732652450000|2024-11-26 20:20:50|111813.1|111788.1|111823.5|111798.5|111823.5|111798.5|111811.7|111786.7|38
1732652460000|2024-11-26 20:21:00|111822.1|111797.1|111822.2|111797.2|111823.9|111798.9|111820.9|111795.9|28
1732652470000|2024-11-26 20:21:10|111823.2|111798.2|111822.7|111797.7|111823.8|111798.8|111820.3|111795.3|32
1732652480000|2024-11-26 20:21:20|111821.1|111796.1|111827.4|111802.4|111827.7|111802.7|111819|111794|27
1732652490000|2024-11-26 20:21:30|111828|111803|111830.7|111805.7|111832.1|111807.1|111826.9|111801.9|30
1732652500000|2024-11-26 20:21:40|111830.9|111805.9|111830.4|111805.4|111833|111808|111829.8|111804.8|29
1732652510000|2024-11-26 20:21:50|111831.8|111806.8|111838.7|111813.7|111841|111816|111829.7|111804.7|44
1732652520000|2024-11-26 20:22:00|111840.9|111815.9|111837.4|111812.4|111840.9|111815.9|111835.9|111810.9|14
1732652530000|2024-11-26 20:22:10|111838.2|111813.2|111827|111802|111839.6|111814.6|111827|111802|34
1732652540000|2024-11-26 20:22:20|111826.1|111801.1|111815.4|111790.4|111842.2|111804.7|111815|111776.6|44
1732652550000|2024-11-26 20:22:30|111817.1|111792.1|111819.7|111794.7|111821.2|111796.2|111815.7|111790.7|23
1732652560000|2024-11-26 20:22:40|111820.1|111795.1|111824.3|111799.3|111824.3|111799.3|111818.6|111793.6|18
1732652570000|2024-11-26 20:22:50|111821.9|111796.9|111821|111796|111823.9|111798.9|111821|111796|17
1732652580000|2024-11-26 20:23:00|111823.9|111798.9|111826.2|111776.2|111834.5|111798.9|111821.2|111774.4|22
1732652590000|2024-11-26 20:23:10|111825.5|111775.5|111823.1|111798.1|111827.5|111799.4|111815.9|111775.5|21
1732652600000|2024-11-26 20:23:20|111824.3|111799.3|111836.4|111786.4|111838.6|111800.6|111821.9|111785.4|16
1732652610000|2024-11-26 20:23:30|111835|111785|111821.4|111796.4|111835|111796.4|111814.5|111785|29
1732652620000|2024-11-26 20:23:40|111820.1|111795.1|111791.4|111766.4|111821.6|111796.6|111791.1|111766.1|43
1732652630000|2024-11-26 20:23:50|111789.6|111764.6|111787.7|111762.7|111789.6|111764.6|111786|111761|26
1732652640000|2024-11-26 20:24:00|111787.3|111762.3|111790.2|111765.2|111794.7|111769.7|111786.2|111761.2|26
1732652650000|2024-11-26 20:24:10|111790.1|111765.1|111794|111769|111797.4|111772.4|111785.7|111760.7|27
1732652660000|2024-11-26 20:24:20|111793.8|111768.8|111800.2|111775.2|111803.5|111778.5|111793.8|111768.8|25
1732652670000|2024-11-26 20:24:30|111802.5|111777.5|111798.7|111773.7|111803.7|111778.7|111796|111771|46
1732652680000|2024-11-26 20:24:40|111800.7|111775.7|111826.2|111776.2|111826.8|111777.6|111798.2|111760.3|44
1732652690000|2024-11-26 20:24:50|111825.7|111775.7|111817.7|111792.7|111827.4|111795.1|111815.5|111775.7|30
1732652700000|2024-11-26 20:25:00|111818.9|111793.9|111812.2|111787.2|111832.2|111795.6|111810.8|111776.9|39
1732652710000|2024-11-26 20:25:10|111812|111787|111807|111782|111813.3|111788.3|111807|111782|18
1732652720000|2024-11-26 20:25:20|111806|111781|111804.9|111779.9|111807.1|111782.1|111804.2|111779.2|12
1732652730000|2024-11-26 20:25:30|111804.6|111779.6|111802.3|111777.3|111804.6|111779.6|111798.8|111773.8|17
1732652740000|2024-11-26 20:25:40|111803.6|111778.6|111804.7|111779.7|111808.1|111783.1|111803|111778|27
1732652750000|2024-11-26 20:25:50|111803.3|111778.3|111805.7|111780.7|111805.7|111780.7|111803.1|111778.1|14
1732652760000|2024-11-26 20:26:00|111805.5|111780.5|111812.7|111787.7|111812.9|111787.9|111804|111779|16
1732652770000|2024-11-26 20:26:10|111810.9|111785.9|111810.9|111785.9|111811.1|111786.1|111809.4|111784.4|13
1732652780000|2024-11-26 20:26:20|111809.4|111784.4|111804.1|111779.1|111810.1|111785.1|111802|111777|14
1732652790000|2024-11-26 20:26:30|111804.3|111779.3|111811.8|111786.8|111813.8|111788.8|111802.6|111777.6|30
1732652800000|2024-11-26 20:26:40|111811.5|111786.5|111811.2|111786.2|111815.7|111790.7|111810.6|111785.6|16
1732652810000|2024-11-26 20:26:50|111811.4|111786.4|111823.1|111798.1|111823.4|111798.4|111811.4|111786.4|35
1732652820000|2024-11-26 20:27:00|111822.8|111797.8|111815.4|111790.4|111822.8|111797.8|111815.4|111790.4|21
1732652830000|2024-11-26 20:27:10|111815.2|111790.2|111819.9|111794.9|111821.8|111796.8|111814.2|111789.2|19
1732652840000|2024-11-26 20:27:20|111821|111796|111818.9|111793.9|111822.3|111797.3|111818.9|111793.9|8
1732652850000|2024-11-26 20:27:30|111818.1|111793.1|111821.1|111796.1|111823.8|111798.8|111815.9|111790.9|13
1732652860000|2024-11-26 20:27:40|111819.7|111794.7|111815.2|111790.2|111820.2|111795.2|111815.2|111790.2|10
1732652870000|2024-11-26 20:27:50|111814.4|111789.4|111815|111790|111817.5|111792.5|111813.3|111788.3|21
1732652880000|2024-11-26 20:28:00|111814.2|111789.2|111822|111797|111822|111797|111813.9|111788.9|24
1732652890000|2024-11-26 20:28:10|111822.7|111797.7|111826.4|111801.4|111828|111803|111822.7|111797.7|45
1732652900000|2024-11-26 20:28:20|111825.9|111800.9|111827.1|111802.1|111827.5|111802.5|111824.8|111799.8|30
1732652910000|2024-11-26 20:28:30|111826|111801|111824.9|111799.9|111827.8|111802.8|111824.9|111799.9|24
1732652920000|2024-11-26 20:28:40|111826.1|111801.1|111825.5|111800.5|111826.5|111801.5|111824.1|111799.1|15
1732652930000|2024-11-26 20:28:50|111824.7|111799.7|111824.1|111799.1|111824.7|111799.7|111821.7|111796.7|19
1732652940000|2024-11-26 20:29:00|111823.7|111798.7|111820.1|111795.1|111824|111799|111820|111795|18
1732652950000|2024-11-26 20:29:10|111818.4|111793.4|111814.7|111789.7|111819.7|111794.7|111813.7|111788.7|21
1732652960000|2024-11-26 20:29:20|111815.5|111790.5|111809.4|111784.4|111818|111793|111807|111782|38
1732652970000|2024-11-26 20:29:30|111806.1|111781.1|111829.7|111804.7|111829.7|111804.7|111805.6|111780.6|36
1732652980000|2024-11-26 20:29:40|111827.3|111802.3|111831.1|111806.1|111832.3|111807.3|111827.3|111802.3|27
1732652990000|2024-11-26 20:29:50|111831.2|111806.2|111826.3|111801.3|111831.8|111806.8|111826.3|111801.3|33
1732653000000|2024-11-26 20:30:00|111824.8|111799.8|111812.6|111787.6|111824.8|111799.8|111812.6|111787.6|22
1732653010000|2024-11-26 20:30:10|111812.7|111787.7|111809.4|111784.4|111812.7|111787.7|111809.4|111784.4|13
1732653020000|2024-11-26 20:30:20|111809.9|111784.9|111794.8|111769.8|111810.5|111785.5|111794.8|111769.8|25
1732653030000|2024-11-26 20:30:30|111795.7|111770.7|111795.7|111770.7|111796.7|111771.7|111794.3|111769.3|20
1732653040000|2024-11-26 20:30:40|111794.9|111769.9|111790.2|111765.2|111796.4|111771.4|111789.4|111764.4|19
1732653050000|2024-11-26 20:30:50|111790.1|111765.1|111791.8|111766.8|111791.8|111766.8|111788.8|111763.8|20
1732653060000|2024-11-26 20:31:00|111790.6|111765.6|111792|111767|111792.8|111767.8|111789.9|111764.9|22
1732653070000|2024-11-26 20:31:10|111792.4|111767.4|111791.8|111766.8|111797.8|111772.8|111791.1|111766.1|30
1732653080000|2024-11-26 20:31:20|111793|111768|111790.3|111765.3|111794.6|111769.6|111790.2|111765.2|23
1732653090000|2024-11-26 20:31:30|111791.4|111766.4|111796.1|111771.1|111796.1|111771.1|111789.8|111764.8|25
1732653100000|2024-11-26 20:31:40|111796.7|111771.7|111798.4|111773.4|111800|111775|111796|111771|17
1732653110000|2024-11-26 20:31:50|111798.3|111773.3|111799.3|111774.3|111800.8|111775.8|111795.6|111770.6|11
1732653120000|2024-11-26 20:32:00|111797.2|111772.2|111796.1|111771.1|111800|111775|111796|111771|22
1732653130000|2024-11-26 20:32:10|111798.6|111773.6|111799|111774|111799|111774|111796.1|111771.1|7
1732653140000|2024-11-26 20:32:20|111797.7|111772.7|111801.1|111776.1|111801.1|111776.1|111789.2|111764.2|23
1732653150000|2024-11-26 20:32:30|111802.6|111777.6|111803.1|111778.1|111804.6|111779.6|111801.4|111776.4|13
1732653160000|2024-11-26 20:32:40|111803.7|111778.7|111811.7|111786.7|111812.5|111787.5|111803.7|111778.7|16
1732653170000|2024-11-26 20:32:50|111811.9|111786.9|111810.2|111785.2|111814.3|111789.3|111810.2|111785.2|16
1732653180000|2024-11-26 20:33:00|111809.5|111784.5|111827.2|111777.2|111831.7|111787.2|111808|111774.3|22
1732653190000|2024-11-26 20:33:10|111827.8|111777.8|111811.8|111786.8|111831.7|111792|111810.4|111777.8|20
1732653200000|2024-11-26 20:33:20|111810.6|111785.6|111811.2|111786.2|111811.8|111786.8|111810|111785|14
1732653210000|2024-11-26 20:33:30|111811.3|111786.3|111807.7|111782.7|111811.4|111786.4|111806.7|111781.7|15
1732653220000|2024-11-26 20:33:40|111806.7|111781.7|111811.3|111786.3|111813|111788|111806.3|111781.3|23
1732653230000|2024-11-26 20:33:50|111810.8|111785.8|111811.3|111786.3|111813.6|111788.6|111810.3|111785.3|12
1732653240000|2024-11-26 20:34:00|111810.5|111785.5|111816|111791|111816|111791|111810.5|111785.5|16
1732653250000|2024-11-26 20:34:10|111816.5|111791.5|111815.6|111790.6|111816.7|111791.7|111815.5|111790.5|11
1732653260000|2024-11-26 20:34:20|111816.3|111791.3|111830|111805|111835.4|111810.4|111816.3|111791.3|29
1732653270000|2024-11-26 20:34:30|111829.9|111804.9|111824.4|111799.4|111830.1|111805.1|111823.2|111798.2|20
1732653280000|2024-11-26 20:34:40|111825|111800|111825.4|111800.4|111829.2|111804.2|111825|111800|11
1732653290000|2024-11-26 20:34:50|111825|111800|111824.7|111799.7|111826.8|111801.8|111823|111798|10
1732653300000|2024-11-26 20:35:00|111824.5|111799.5|111825.1|111800.1|111826.1|111801.1|111822.9|111797.9|6
1732653310000|2024-11-26 20:35:10|111825.3|111800.3|111828.4|111803.4|111832.8|111807.8|111825.1|111800.1|31
1732653320000|2024-11-26 20:35:20|111828.8|111803.8|111831.9|111806.9|111834|111809|111828.8|111803.8|24
1732653330000|2024-11-26 20:35:30|111831.7|111806.7|111833.8|111808.8|111839.8|111814.8|111830.2|111805.2|26
1732653340000|2024-11-26 20:35:40|111834.1|111809.1|111837.5|111812.5|111838.1|111813.1|111833.8|111808.8|16
1732653350000|2024-11-26 20:35:50|111837.7|111812.7|111838.5|111813.5|111840.2|111815.2|111836.6|111811.6|26
1732653360000|2024-11-26 20:36:00|111837.1|111812.1|111845.3|111795.3|111845.3|111812.1|111827.2|111787.7|20
1732653370000|2024-11-26 20:36:10|111845|111795|111843.6|111818.6|111846.5|111818.6|111839.4|111794.8|24
1732653380000|2024-11-26 20:36:20|111842.2|111817.2|111838.7|111813.7|111843.6|111818.6|111837.2|111812.2|22
1732653390000|2024-11-26 20:36:30|111840.2|111815.2|111834.3|111809.3|111840.6|111815.6|111831.8|111806.8|15
1732653400000|2024-11-26 20:36:40|111833.3|111808.3|111845.1|111795.1|111845.6|111809.1|111829.7|111791.4|33
1732653410000|2024-11-26 20:36:50|111850|111800|111842.2|111817.2|111856.7|111817.2|111836.2|111800|26
1732653420000|2024-11-26 20:37:00|111841.5|111816.5|111842.7|111817.7|111842.7|111817.7|111837.4|111812.4|32
1732653430000|2024-11-26 20:37:10|111842.4|111817.4|111857.6|111807.6|111857.6|111819.2|111838.1|111801.6|14
1732653440000|2024-11-26 20:37:20|111858.3|111808.3|111865|111815|111865|111815|111858.3|111808.3|14
1732653450000|2024-11-26 20:37:30|111865.1|111815.1|111858.4|111808.4|111865.7|111815.7|111858.4|111808.4|15
1732653460000|2024-11-26 20:37:40|111858.2|111808.2|111854.5|111804.5|111858.2|111808.2|111853.6|111803.6|19
1732653470000|2024-11-26 20:37:50|111854|111804|111857.6|111807.6|111857.9|111807.9|111854|111804|17
1732653480000|2024-11-26 20:38:00|111856.2|111806.2|111854.6|111804.6|111857.5|111807.5|111852|111802|17
1732653490000|2024-11-26 20:38:10|111855.2|111805.2|111852.6|111802.6|111855.2|111805.2|111850.8|111800.8|16
1732653500000|2024-11-26 20:38:20|111850.4|111800.4|111852.5|111802.5|111852.8|111802.8|111850.4|111800.4|14
1732653510000|2024-11-26 20:38:30|111853.1|111803.1|111835.5|111810.5|111853.1|111812.5|111832.4|111791.1|40
1732653520000|2024-11-26 20:38:40|111835.6|111810.6|111833.1|111808.1|111837.2|111812.2|111831|111806|19
1732653530000|2024-11-26 20:38:50|111833.2|111808.2|111845.1|111795.1|111845.4|111809.9|111832.4|111792.4|15
1732653540000|2024-11-26 20:39:00|111843.6|111793.6|111826.4|111801.4|111843.6|111804.6|111826.4|111792.8|18
1732653550000|2024-11-26 20:39:10|111828.9|111803.9|111829.2|111804.2|111830.9|111805.9|111826.4|111801.4|10
1732653560000|2024-11-26 20:39:20|111829.9|111804.9|111830.5|111805.5|111834.6|111809.6|111826.1|111801.1|22
1732653570000|2024-11-26 20:39:30|111830.7|111805.7|111843.1|111793.1|111843.8|111807.5|111828.4|111791.3|19
1732653580000|2024-11-26 20:39:40|111840.6|111790.6|111843.4|111793.4|111845|111795|111840.6|111790.6|10
1732653590000|2024-11-26 20:39:50|111843.5|111793.5|111842.9|111792.9|111844.5|111794.5|111842|111792|9
1732653600000|2024-11-26 20:40:00|111844.4|111794.4|111815.8|111790.8|111846|111796|111814.6|111782.4|28
1732653610000|2024-11-26 20:40:10|111815.7|111790.7|111810.6|111785.6|111815.7|111790.7|111808.4|111783.4|31
1732653620000|2024-11-26 20:40:20|111811.2|111786.2|111811.6|111786.6|111811.6|111786.6|111809.3|111784.3|24
1732653630000|2024-11-26 20:40:30|111810.7|111785.7|111799.7|111774.7|111811.7|111786.7|111799|111774|27
1732653640000|2024-11-26 20:40:40|111801|111776|111804.3|111779.3|111804.3|111779.3|111798.1|111773.1|41
1732653650000|2024-11-26 20:40:50|111804.5|111779.5|111830.2|111780.2|111830.6|111785|111800.8|111773.2|29
1732653660000|2024-11-26 20:41:00|111829.1|111779.1|111827.9|111777.9|111830.2|111780.2|111823.7|111773.7|20
1732653670000|2024-11-26 20:41:10|111828.1|111778.1|111824.2|111774.2|111828.1|111778.1|111818.7|111768.7|21
1732653680000|2024-11-26 20:41:20|111823.9|111773.9|111824.3|111774.3|111824.3|111774.3|111820.6|111770.6|13
1732653690000|2024-11-26 20:41:30|111824.2|111774.2|111823.5|111773.5|111825.5|111775.5|111823.1|111773.1|12
1732653700000|2024-11-26 20:41:40|111823.6|111773.6|111823.4|111773.4|111826.8|111776.8|111823.4|111773.4|19
1732653710000|2024-11-26 20:41:50|111823.3|111773.3|111822.8|111772.8|111824.7|111774.7|111821.1|111771.1|17
1732653720000|2024-11-26 20:42:00|111821.3|111771.3|111798.4|111773.4|111824|111776.8|111796.6|111764.6|26
1732653730000|2024-11-26 20:42:10|111797.9|111772.9|111798.1|111773.1|111798.6|111773.6|111795.9|111770.9|14
1732653740000|2024-11-26 20:42:20|111796.4|111771.4|111796.8|111771.8|111799.3|111774.3|111796|111771|37
1732653750000|2024-11-26 20:42:30|111796.7|111771.7|111798.8|111773.8|111798.8|111773.8|111795.7|111770.7|20
1732653760000|2024-11-26 20:42:40|111798.1|111773.1|111802.4|111777.4|111805.2|111780.2|111798.1|111773.1|26
1732653770000|2024-11-26 20:42:50|111802.1|111777.1|111801.8|111776.8|111802.7|111777.7|111799.5|111774.5|19
1732653780000|2024-11-26 20:43:00|111799.8|111774.8|111802.1|111777.1|111802.5|111777.5|111799.8|111774.8|5
1732653790000|2024-11-26 20:43:10|111802.5|111777.5|111803.6|111778.6|111805.2|111780.2|111802.5|111777.5|8
1732653800000|2024-11-26 20:43:20|111801.6|111776.6|111804.5|111779.5|111804.5|111779.5|111798.4|111773.4|12
1732653810000|2024-11-26 20:43:30|111804.3|111779.3|111801.6|111776.6|111804.3|111779.3|111800.8|111775.8|9
1732653820000|2024-11-26 20:43:40|111796.3|111771.3|111794.9|111769.9|111796.3|111771.3|111793.5|111768.5|6
1732653830000|2024-11-26 20:43:50|111795.1|111770.1|111796.4|111771.4|111796.4|111771.4|111794.9|111769.9|8
1732653840000|2024-11-26 20:44:00|111798.1|111773.1|111808.9|111783.9|111825.4|111785.4|111798.1|111768.4|25
1732653850000|2024-11-26 20:44:10|111809|111784|111806.9|111781.9|111809|111784|111804.7|111779.7|14
1732653860000|2024-11-26 20:44:20|111804.6|111779.6|111791.6|111766.6|111804.6|111779.6|111791.4|111766.4|17
1732653870000|2024-11-26 20:44:30|111792.1|111767.1|111784|111759|111792.1|111767.1|111783|111758|26
1732653880000|2024-11-26 20:44:40|111784.7|111759.7|111784.7|111759.7|111784.7|111759.7|111783.7|111758.7|3
1732653890000|2024-11-26 20:44:50|111784.8|111759.8|111783.5|111758.5|111784.8|111759.8|111781.8|111756.8|14
1732653900000|2024-11-26 20:45:00|111784.9|111759.9|111789.6|111764.6|111789.6|111764.6|111784.7|111759.7|14
1732653910000|2024-11-26 20:45:10|111789.7|111764.7|111781.6|111756.6|111789.7|111764.7|111781.6|111756.6|20
1732653920000|2024-11-26 20:45:20|111782.5|111757.5|111783|111758|111783.3|111758.3|111781.1|111756.1|7
1732653930000|2024-11-26 20:45:30|111782.9|111757.9|111782.6|111757.6|111782.9|111757.9|111781.9|111756.9|3
1732653940000|2024-11-26 20:45:40|111782.5|111757.5|111780.8|111755.8|111782.5|111757.5|111776.8|111751.8|23
1732653950000|2024-11-26 20:45:50|111782.4|111757.4|111786.9|111761.9|111786.9|111761.9|111782.4|111757.4|9
1732653960000|2024-11-26 20:46:00|111788.4|111763.4|111793.4|111768.4|111795.9|111770.9|111788.4|111763.4|20
1732653970000|2024-11-26 20:46:10|111791.2|111766.2|111789.1|111764.1|111791.2|111766.2|111788|111763|17
1732653980000|2024-11-26 20:46:20|111787.4|111762.4|111789.1|111764.1|111791.5|111766.5|111787.2|111762.2|13
1732653990000|2024-11-26 20:46:30|111789.4|111764.4|111786.4|111761.4|111789.4|111764.4|111784.6|111759.6|17
1732654000000|2024-11-26 20:46:40|111784.6|111759.6|111784.1|111759.1|111786.2|111761.2|111780.6|111755.6|11
1732654010000|2024-11-26 20:46:50|111784.2|111759.2|111785.5|111760.5|111785.5|111760.5|111782.7|111757.7|8
1732654020000|2024-11-26 20:47:00|111786.9|111761.9|111790.7|111765.7|111792.2|111767.2|111779.2|111754.2|33
1732654030000|2024-11-26 20:47:10|111790.6|111765.6|111783.3|111758.3|111790.6|111765.6|111782.6|111757.6|13
1732654040000|2024-11-26 20:47:20|111782|111757|111776.6|111751.6|111782|111757|111774.4|111749.4|46
1732654050000|2024-11-26 20:47:30|111776.4|111751.4|111776.4|111751.4|111778.3|111753.3|111774.8|111749.8|23
1732654060000|2024-11-26 20:47:40|111779.1|111754.1|111775.3|111750.3|111779.1|111754.1|111774.9|111749.9|37
1732654070000|2024-11-26 20:47:50|111776.7|111751.7|111778.4|111753.4|111778.5|111753.5|111775.8|111750.8|12
1732654080000|2024-11-26 20:48:00|111777.2|111752.2|111786.1|111761.1|111786.1|111761.1|111776.4|111751.4|11
1732654090000|2024-11-26 20:48:10|111786|111761|111785.8|111760.8|111786.2|111761.2|111785.8|111760.8|4
1732654100000|2024-11-26 20:48:20|111786.7|111761.7|111783.6|111758.6|111787.7|111762.7|111783.1|111758.1|11
1732654110000|2024-11-26 20:48:30|111784.1|111759.1|111785.7|111760.7|111786.1|111761.1|111783|111758|17
1732654120000|2024-11-26 20:48:40|111786.3|111761.3|111787.4|111762.4|111787.4|111762.4|111785.6|111760.6|7
1732654130000|2024-11-26 20:48:50|111786.9|111761.9|111790.5|111765.5|111790.5|111765.5|111786.9|111761.9|10
1732654140000|2024-11-26 20:49:00|111790.6|111765.6|111784.5|111759.5|111790.6|111765.6|111784.5|111759.5|9
1732654150000|2024-11-26 20:49:10|111784.1|111759.1|111783|111758|111784.2|111759.2|111779|111754|12
1732654160000|2024-11-26 20:49:20|111782.9|111757.9|111780.4|111755.4|111782.9|111757.9|111778.1|111753.1|7
1732654170000|2024-11-26 20:49:30|111781|111756|111788|111763|111791.4|111766.4|111781|111756|15
1732654180000|2024-11-26 20:49:40|111791.6|111766.6|111792.9|111767.9|111792.9|111767.9|111787.3|111762.3|18
1732654190000|2024-11-26 20:49:50|111790.4|111765.4|111803|111778|111803|111778|111790.4|111765.4|26
1732654200000|2024-11-26 20:50:00|111803.3|111778.3|111801.9|111776.9|111803.3|111778.3|111800.5|111775.5|18
1732654210000|2024-11-26 20:50:10|111800.5|111775.5|111800.9|111775.9|111804.8|111779.8|111797.4|111772.4|33
1732654220000|2024-11-26 20:50:20|111801.2|111776.2|111806.4|111781.4|111806.4|111781.4|111800.6|111775.6|31
1732654230000|2024-11-26 20:50:30|111806.3|111781.3|111824.2|111799.2|111830.1|111805.1|111804.3|111779.3|47
1732654240000|2024-11-26 20:50:40|111825.6|111800.6|111822.6|111797.6|111826.6|111801.6|111821.2|111796.2|66
1732654250000|2024-11-26 20:50:50|111822.5|111797.5|111826|111801|111829.3|111804.3|111819|111794|58
1732654260000|2024-11-26 20:51:00|111827.6|111802.6|111825.6|111800.6|111829.8|111804.8|111821.3|111796.3|40
1732654270000|2024-11-26 20:51:10|111825.5|111800.5|111825|111800|111829.9|111804.9|111824.6|111799.6|27
1732654280000|2024-11-26 20:51:20|111826.6|111801.6|111819.1|111794.1|111828.5|111803.5|111819.1|111794.1|27
1732654290000|2024-11-26 20:51:30|111819.8|111794.8|111829.2|111804.2|111829.2|111804.2|111816|111791|27
1732654300000|2024-11-26 20:51:40|111829.6|111804.6|111826.7|111801.7|111830.2|111805.2|111826.7|111801.7|9
1732654310000|2024-11-26 20:51:50|111826.6|111801.6|111823.8|111798.8|111826.8|111801.8|111821.5|111796.5|38
1732654320000|2024-11-26 20:52:00|111822.1|111797.1|111826.7|111801.7|111827.5|111802.5|111820.5|111795.5|17
1732654330000|2024-11-26 20:52:10|111826.6|111801.6|111827.3|111802.3|111830.7|111805.7|111826.6|111801.6|15
1732654340000|2024-11-26 20:52:20|111825|111800|111833.9|111808.9|111834.8|111809.8|111824.7|111799.7|17
1732654350000|2024-11-26 20:52:30|111834.9|111809.9|111820.4|111795.4|111834.9|111809.9|111820.2|111795.2|23
1732654360000|2024-11-26 20:52:40|111819.2|111794.2|111809.7|111784.7|111820|111795|111808.4|111783.4|34
1732654370000|2024-11-26 20:52:50|111808.2|111783.2|111807.7|111782.7|111813.1|111788.1|111806.4|111781.4|46
1732654380000|2024-11-26 20:53:00|111807.9|111782.9|111805.1|111780.1|111811.2|111786.2|111805.1|111780.1|36
1732654390000|2024-11-26 20:53:10|111803.7|111778.7|111807.1|111782.1|111815.7|111790.7|111799.5|111774.5|21
1732654400000|2024-11-26 20:53:20|111807.5|111782.5|111808.7|111783.7|111808.7|111783.7|111807.2|111782.2|5
1732654410000|2024-11-26 20:53:30|111810.5|111785.5|111812.5|111787.5|111812.5|111787.5|111808.7|111783.7|19
1732654420000|2024-11-26 20:53:40|111811.3|111786.3|111823.1|111798.1|111824|111799|111811.3|111786.3|27
1732654430000|2024-11-26 20:53:50|111822.4|111797.4|111838.4|111813.4|111846.4|111814.2|111818.7|111791.2|25
1732654440000|2024-11-26 20:54:00|111839.2|111814.2|111817.9|111792.9|111839.2|111814.2|111817.9|111792.9|28
1732654450000|2024-11-26 20:54:10|111817.7|111792.7|111818.9|111793.9|111820.9|111795.9|111815.6|111790.6|22
1732654460000|2024-11-26 20:54:20|111817.5|111792.5|111805.3|111780.3|111819.2|111794.2|111805.3|111780.3|39
1732654470000|2024-11-26 20:54:30|111805.1|111780.1|111819.4|111794.4|111820.5|111795.5|111805.1|111780.1|25
1732654480000|2024-11-26 20:54:40|111818|111793|111822.9|111797.9|111825.3|111800.3|111817|111792|40
1732654490000|2024-11-26 20:54:50|111822.7|111797.7|111817.6|111792.6|111828.5|111803.5|111817.6|111792.6|40
1732654500000|2024-11-26 20:55:00|111818.9|111793.9|111807.1|111782.1|111818.9|111793.9|111804.8|111779.8|35
1732654510000|2024-11-26 20:55:10|111804.2|111779.2|111814.7|111789.7|111818.6|111793.6|111798.8|111773.8|61
1732654520000|2024-11-26 20:55:20|111816.1|111791.1|111815.9|111790.9|111820.7|111795.7|111808.5|111783.5|50
1732654530000|2024-11-26 20:55:30|111815.2|111790.2|111806.8|111781.8|111815.2|111790.2|111798.8|111773.8|53
1732654540000|2024-11-26 20:55:40|111808.1|111783.1|111796.5|111771.5|111815.1|111790.1|111796.1|111771.1|38
1732654550000|2024-11-26 20:55:50|111794.8|111769.8|111815.4|111790.4|111818.8|111793.8|111794.4|111769.4|48
1732654560000|2024-11-26 20:56:00|111814.1|111789.1|111814.5|111789.5|111823.2|111798.2|111810.6|111785.6|39
1732654570000|2024-11-26 20:56:10|111813.1|111788.1|111807.9|111782.9|111813.5|111788.5|111801.4|111776.4|37
1732654580000|2024-11-26 20:56:20|111809.5|111784.5|111808.2|111783.2|111809.6|111784.6|111800.6|111775.6|68
1732654590000|2024-11-26 20:56:30|111804.9|111779.9|111809.2|111784.2|111811.3|111786.3|111802.1|111777.1|55
1732654600000|2024-11-26 20:56:40|111805.6|111780.6|111812.7|111787.7|111813|111788|111805.6|111780.6|13
1732654610000|2024-11-26 20:56:50|111813.6|111788.6|111817.6|111792.6|111824.4|111799.4|111813.6|111788.6|24
1732654620000|2024-11-26 20:57:00|111816.7|111791.7|111809.1|111784.1|111832.5|111807.5|111808.9|111783.9|49
1732654630000|2024-11-26 20:57:10|111809.3|111784.3|111800.6|111775.6|111810.8|111785.8|111800.6|111775.6|15
1732654640000|2024-11-26 20:57:20|111801|111776|111810.8|111785.8|111820.9|111795.9|111801|111776|60
1732654650000|2024-11-26 20:57:30|111813.6|111788.6|111791.4|111766.4|111813.6|111788.6|111791.4|111766.4|32
1732654660000|2024-11-26 20:57:40|111790.6|111765.6|111792|111767|111804.9|111779.9|111790.6|111765.6|23
1732654670000|2024-11-26 20:57:50|111790.6|111765.6|111788.5|111763.5|111790.6|111765.6|111787.9|111762.9|7
1732654680000|2024-11-26 20:58:00|111789.2|111764.2|111798.9|111773.9|111801.2|111776.2|111788.5|111763.5|39
1732654690000|2024-11-26 20:58:10|111799.3|111774.3|111790.4|111765.4|111800.9|111775.9|111789.8|111764.8|29
1732654700000|2024-11-26 20:58:20|111788.9|111763.9|111792.2|111767.2|111792.2|111767.2|111787.6|111762.6|12
1732654710000|2024-11-26 20:58:30|111793.7|111768.7|111796.6|111771.6|111806.9|111781.9|111793|111768|16
1732654720000|2024-11-26 20:58:40|111796.3|111771.3|111808.1|111783.1|111809.2|111784.2|111795.8|111770.8|23
1732654730000|2024-11-26 20:58:50|111808.6|111783.6|111809.8|111784.8|111811.5|111786.5|111804.8|111779.8|21
1732654740000|2024-11-26 20:59:00|111809.3|111784.3|111809.3|111784.3|111812.7|111787.7|111801.8|111776.8|42
1732654750000|2024-11-26 20:59:10|111809.9|111784.9|111796.8|111771.8|111811|111786|111786.9|111761.9|62
1732654760000|2024-11-26 20:59:20|111797.2|111772.2|111806|111781|111809.1|111784.1|111792|111767|42
1732654770000|2024-11-26 20:59:30|111806.5|111781.5|111797.6|111772.6|111807.5|111782.5|111797.5|111772.5|21
1732654780000|2024-11-26 20:59:40|111798.5|111773.5|111806.3|111781.3|111806.4|111781.4|111790.5|111765.5|36
1732654790000|2024-11-26 20:59:50|111805.7|111780.7|111798.5|111773.5|111806.5|111781.5|111796.1|111771.1|22
1732654800000|2024-11-26 21:00:00|111797.4|111772.4|111774.7|111749.7|111797.4|111772.4|111773.6|111748.6|46
1732654810000|2024-11-26 21:00:10|111775.7|111750.7|111770.2|111745.2|111775.7|111750.7|111770.2|111745.2|16
1732654820000|2024-11-26 21:00:20|111770|111745|111770.5|111745.5|111772.1|111747.1|111770|111745|8
1732654830000|2024-11-26 21:00:30|111769.8|111744.8|111772.9|111747.9|111774.4|111749.4|111769.1|111744.1|5
1732654840000|2024-11-26 21:00:40|111772.4|111747.4|111772.7|111747.7|111774.6|111749.6|111772.4|111747.4|6
1732654850000|2024-11-26 21:00:50|111772.5|111747.5|111769.9|111744.9|111774.4|111749.4|111769.9|111744.9|9
1732654860000|2024-11-26 21:01:00|111772.2|111747.2|111772.7|111747.7|111774.1|111749.1|111770.6|111745.6|9
1732654870000|2024-11-26 21:01:10|111772.6|111747.6|111772.6|111747.6|111772.6|111747.6|111772.6|111747.6|1
1732654880000|2024-11-26 21:01:20|111770.3|111745.3|111769.1|111744.1|111770.3|111745.3|111767.5|111742.5|19
1732654890000|2024-11-26 21:01:30|111767.9|111742.9|111771.3|111746.3|111772.7|111747.7|111767.4|111742.4|40
1732654900000|2024-11-26 21:01:40|111771|111746|111773.9|111748.9|111774.6|111749.6|111771|111746|23
1732654910000|2024-11-26 21:01:50|111772.5|111747.5|111770.8|111745.8|111772.8|111747.8|111769.3|111744.3|12
1732654920000|2024-11-26 21:02:00|111769.5|111744.5|111773|111748|111773|111748|111769.1|111744.1|16
1732654930000|2024-11-26 21:02:10|111772.9|111747.9|111771.1|111746.1|111772.9|111747.9|111767.8|111742.8|34
1732654940000|2024-11-26 21:02:20|111769.3|111744.3|111770.3|111745.3|111771.2|111746.2|111767.9|111742.9|32
1732654950000|2024-11-26 21:02:30|111765.9|111740.9|111771.5|111746.5|111772.6|111747.6|111765.9|111740.9|54
1732654960000|2024-11-26 21:02:40|111772.6|111747.6|111772.9|111747.9|111772.9|111747.9|111771.6|111746.6|14
1732654970000|2024-11-26 21:02:50|111771.9|111746.9|111778.1|111753.1|111779.3|111754.3|111769.9|111744.9|10
1732654980000|2024-11-26 21:03:00|111775.7|111750.7|111774.2|111749.2|111778.3|111753.3|111771.3|111746.3|28
1732654990000|2024-11-26 21:03:10|111772.6|111747.6|111774.4|111749.4|111778|111753|111771.9|111746.9|47
1732655000000|2024-11-26 21:03:20|111773.2|111748.2|111776.5|111751.5|111778.2|111753.2|111771.8|111746.8|37
1732655010000|2024-11-26 21:03:30|111776.3|111751.3|111776.5|111751.5|111777.8|111752.8|111774.5|111749.5|9
1732655040000|2024-11-26 21:04:00|111774.4|111749.4|111777.2|111752.2|111777.3|111752.3|111771.6|111746.6|15
1732655050000|2024-11-26 21:04:10|111777|111752|111778.1|111753.1|111778.1|111753.1|111775.5|111750.5|19
1732655060000|2024-11-26 21:04:20|111779.6|111754.6|111780.3|111755.3|111783.1|111758.1|111778.5|111753.5|9
1732655070000|2024-11-26 21:04:30|111781|111756|111780.2|111755.2|111781|111756|111780|111755|4
1732655080000|2024-11-26 21:04:40|111780.3|111755.3|111780.2|111755.2|111780.3|111755.3|111780.2|111755.2|2
1732655090000|2024-11-26 21:04:50|111780.1|111755.1|111781.6|111756.6|111783.1|111758.1|111780.1|111755.1|9
1732655100000|2024-11-26 21:05:00|111781.7|111756.7|111782.5|111757.5|111782.5|111757.5|111781.7|111756.7|2
1732655110000|2024-11-26 21:05:10|111781.5|111756.5|111779.2|111754.2|111782.2|111757.2|111779.2|111754.2|8
1732655120000|2024-11-26 21:05:20|111779.4|111754.4|111775.8|111750.8|111779.5|111754.5|111775.4|111750.4|21
1732655130000|2024-11-26 21:05:30|111778.4|111753.4|111779.2|111754.2|111779.5|111754.5|111776.2|111751.2|39
1732655140000|2024-11-26 21:05:40|111779.5|111754.5|111777.2|111752.2|111779.5|111754.5|111776.4|111751.4|25
1732655150000|2024-11-26 21:05:50|111777.3|111752.3|111775.9|111750.9|111779|111754|111772.9|111747.9|32
1732655160000|2024-11-26 21:06:00|111775|111750|111777.7|111752.7|111777.9|111752.9|111773.4|111748.4|53
1732655170000|2024-11-26 21:06:10|111777.9|111752.9|111775.4|111750.4|111779.4|111754.4|111774.9|111749.9|42
1732655180000|2024-11-26 21:06:20|111777.3|111752.3|111776.7|111751.7|111777.9|111752.9|111773.5|111748.5|51
1732655190000|2024-11-26 21:06:30|111777|111752|111777.1|111752.1|111777.3|111752.3|111774.8|111749.8|25
1732655200000|2024-11-26 21:06:40|111776.8|111751.8|111777.6|111752.6|111778.5|111753.5|111775.5|111750.5|23
1732655210000|2024-11-26 21:06:50|111777.4|111752.4|111774.2|111749.2|111779.3|111754.3|111770.3|111745.3|34
1732655220000|2024-11-26 21:07:00|111772.5|111747.5|111772.1|111747.1|111789|111751.3|111770.7|111733.7|70
1732655230000|2024-11-26 21:07:10|111771.9|111746.9|111773.7|111748.7|111776.5|111751.5|111771.7|111746.7|58
1732655240000|2024-11-26 21:07:20|111774.5|111749.5|111777.8|111752.8|111778.5|111753.5|111772.6|111747.6|32
1732655250000|2024-11-26 21:07:30|111777.5|111752.5|111778.1|111753.1|111779.5|111754.5|111776.2|111751.2|16
1732655260000|2024-11-26 21:07:40|111777.9|111752.9|111778.1|111753.1|111779.4|111754.4|111776.3|111751.3|16
1732655270000|2024-11-26 21:07:50|111778.5|111753.5|111777.8|111752.8|111778.8|111753.8|111776.4|111751.4|12
1732655280000|2024-11-26 21:08:00|111778.4|111753.4|111777|111752|111778.4|111753.4|111775.6|111750.6|30
1732655290000|2024-11-26 21:08:10|111776.5|111751.5|111776.1|111751.1|111778.4|111753.4|111773.9|111748.9|37
1732655300000|2024-11-26 21:08:20|111774.6|111749.6|111775.2|111750.2|111777.8|111752.8|111774.2|111749.2|52
1732655310000|2024-11-26 21:08:30|111775.4|111750.4|111774.7|111749.7|111776.3|111751.3|111774.6|111749.6|27
1732655320000|2024-11-26 21:08:40|111775.5|111750.5|111772.8|111747.8|111776.9|111751.9|111772.2|111747.2|40
1732655330000|2024-11-26 21:08:50|111773|111748|111771.7|111746.7|111775.2|111750.2|111771.1|111746.1|52
1732655340000|2024-11-26 21:09:00|111771.1|111746.1|111772.1|111747.1|111773.3|111748.3|111770.5|111745.5|41
1732655350000|2024-11-26 21:09:10|111772|111747|111785|111735|111786.9|111749.5|111770.9|111734.1|56
1732655360000|2024-11-26 21:09:20|111785.2|111735.2|111785.1|111735.1|111788.3|111738.3|111783.7|111733.7|57
1732655370000|2024-11-26 21:09:30|111786.8|111736.8|111786|111736|111788|111738|111785.2|111735.2|47
1732655380000|2024-11-26 21:09:40|111786.6|111736.6|111792.8|111742.8|111793.2|111743.2|111785|111735|11
1732655390000|2024-11-26 21:09:50|111792.9|111742.9|111789.1|111739.1|111792.9|111742.9|111788.4|111738.4|9
1732655400000|2024-11-26 21:10:00|111791.3|111741.3|111787|111737|111791.3|111741.3|111784.3|111734.3|32
1732655410000|2024-11-26 21:10:10|111787.4|111737.4|111781.3|111731.3|111787.4|111737.4|111778.9|111728.9|36
1732655420000|2024-11-26 21:10:20|111781|111731|111782.4|111732.4|111782.4|111732.4|111779.2|111729.2|12
1732655430000|2024-11-26 21:10:30|111781.9|111731.9|111784|111734|111785.7|111735.7|111781.9|111731.9|22
1732655440000|2024-11-26 21:10:40|111785|111735|111784.6|111734.6|111786.1|111736.1|111782|111732|15
1732655450000|2024-11-26 21:10:50|111784.8|111734.8|111758.2|111708.2|111784.8|111734.8|111757|111707|16
1732655460000|2024-11-26 21:11:00|111757.4|111707.4|111751.7|111701.7|111758.2|111708.2|111751.4|111701.4|10
1732655470000|2024-11-26 21:11:10|111751.8|111701.8|111749.9|111699.9|111753.5|111703.5|111746.8|111696.8|27
1732655480000|2024-11-26 21:11:20|111749.4|111699.4|111746.6|111696.6|111749.4|111699.4|111743.1|111693.1|12
1732655490000|2024-11-26 21:11:30|111746.7|111696.7|111747|111697|111747.6|111697.6|111746.1|111696.1|10
1732655500000|2024-11-26 21:11:40|111747.2|111697.2|111747|111697|111747.2|111697.2|111746.1|111696.1|5
1732655510000|2024-11-26 21:11:50|111746.7|111696.7|111738.8|111688.8|111746.7|111696.7|111736.8|111686.8|15
1732655520000|2024-11-26 21:12:00|111736.9|111686.9|111737.9|111687.9|111737.9|111687.9|111735.6|111685.6|5
1732655530000|2024-11-26 21:12:10|111738.4|111688.4|111737.5|111687.5|111741.7|111691.7|111736.4|111686.4|8
1732655540000|2024-11-26 21:12:20|111736.9|111686.9|111735.3|111685.3|111737|111687|111732.6|111682.6|15
1732655550000|2024-11-26 21:12:30|111736|111686|111735|111685|111738.3|111688.3|111733.6|111683.6|10
1732655560000|2024-11-26 21:12:40|111735.3|111685.3|111735.3|111685.3|111735.3|111685.3|111735.3|111685.3|1
1732655570000|2024-11-26 21:12:50|111735.5|111685.5|111734.5|111684.5|111735.5|111685.5|111734.5|111684.5|3
1732655580000|2024-11-26 21:13:00|111732.7|111682.7|111727|111677|111732.7|111682.7|111721.7|111671.7|23
1732655590000|2024-11-26 21:13:10|111727.2|111677.2|111729.6|111679.6|111729.6|111679.6|111725.8|111675.8|13
1732655600000|2024-11-26 21:13:20|111729.3|111679.3|111717.2|111667.2|111732.3|111682.3|111717.2|111667.2|17
1732655610000|2024-11-26 21:13:30|111716|111666|111718.8|111668.8|111721.5|111671.5|111716|111666|22
1732655620000|2024-11-26 21:13:40|111720.6|111670.6|111719.9|111669.9|111720.9|111670.9|111715.4|111665.4|33
1732655630000|2024-11-26 21:13:50|111720.1|111670.1|111718.3|111668.3|111720.3|111670.3|111716.9|111666.9|14
1732655640000|2024-11-26 21:14:00|111716.5|111666.5|111715.6|111665.6|111717.5|111667.5|111709.1|111659.1|38
1732655650000|2024-11-26 21:14:10|111713.7|111663.7|111718.6|111668.6|111721.9|111671.9|111713.7|111663.7|19
1732655660000|2024-11-26 21:14:20|111717.6|111667.6|111709.5|111659.5|111717.6|111667.6|111708.8|111658.8|31
1732655670000|2024-11-26 21:14:30|111704.4|111654.4|111706|111656|111706|111656|111700.3|111650.3|16
1732655680000|2024-11-26 21:14:40|111708.1|111658.1|111708.9|111658.9|111709|111659|111708.1|111658.1|4
1732655690000|2024-11-26 21:14:50|111710.3|111660.3|111712.9|111662.9|111715.3|111665.3|111710.3|111660.3|9
1732655700000|2024-11-26 21:15:00|111712.2|111662.2|111707.6|111657.6|111712.2|111662.2|111703.8|111653.8|6
1732655710000|2024-11-26 21:15:10|111706.8|111656.8|111702.6|111652.6|111709.4|111659.4|111700|111650|23
1732655720000|2024-11-26 21:15:20|111699.8|111649.8|111703.2|111653.2|111703.5|111653.5|111699.8|111649.8|8
1732655730000|2024-11-26 21:15:30|111702.8|111652.8|111694.5|111644.5|111702.8|111652.8|111694.5|111644.5|10
1732655740000|2024-11-26 21:15:40|111694.7|111644.7|111695.4|111645.4|111698.6|111648.6|111693|111643|18
1732655750000|2024-11-26 21:15:50|111696.3|111646.3|111690.8|111640.8|111698.3|111648.3|111688.8|111638.8|16
1732655760000|2024-11-26 21:16:00|111689|111639|111688.9|111638.9|111698|111648|111687|111637|26
1732655770000|2024-11-26 21:16:10|111689.1|111639.1|111683.4|111633.4|111691.8|111641.8|111683.4|111633.4|28
1732655780000|2024-11-26 21:16:20|111681.4|111631.4|111685.3|111635.3|111685.3|111635.3|111681.4|111631.4|12
1732655790000|2024-11-26 21:16:30|111686.1|111636.1|111691.2|111641.2|111692.8|111642.8|111685.8|111635.8|15
1732655800000|2024-11-26 21:16:40|111692.2|111642.2|111691.4|111641.4|111693.7|111643.7|111690.2|111640.2|8
1732655810000|2024-11-26 21:16:50|111691.5|111641.5|111697.6|111647.6|111697.6|111647.6|111691.4|111641.4|6
1732655820000|2024-11-26 21:17:00|111698.1|111648.1|111702.8|111652.8|111705.8|111655.8|111698.1|111648.1|11
1732655830000|2024-11-26 21:17:10|111703.2|111653.2|111705.8|111655.8|111705.8|111655.8|111702.9|111652.9|6
1732655840000|2024-11-26 21:17:20|111704.9|111654.9|111713.4|111663.4|111713.4|111663.4|111704.9|111654.9|7
1732655850000|2024-11-26 21:17:30|111713.7|111663.7|111713.7|111663.7|111713.7|111663.7|111713.7|111663.7|1
1732655860000|2024-11-26 21:17:40|111711.7|111661.7|111704.6|111654.6|111711.7|111661.7|111704.6|111654.6|10
1732655870000|2024-11-26 21:17:50|111704|111654|111704.2|111654.2|111704.2|111654.2|111704|111654|5
1732655880000|2024-11-26 21:18:00|111704.1|111654.1|111703.1|111653.1|111704.1|111654.1|111701.3|111651.3|5
1732655890000|2024-11-26 21:18:10|111703.4|111653.4|111699.7|111649.7|111703.4|111653.4|111699.7|111649.7|8
1732655900000|2024-11-26 21:18:20|111701.1|111651.1|111705.3|111655.3|111708.2|111658.2|111701.1|111651.1|12
1732655910000|2024-11-26 21:18:30|111706.1|111656.1|111700.2|111650.2|111706.1|111656.1|111697.1|111647.1|14
1732655920000|2024-11-26 21:18:40|111700.7|111650.7|111703.4|111653.4|111703.7|111653.7|111700.7|111650.7|6
1732655930000|2024-11-26 21:18:50|111703.3|111653.3|111703.3|111653.3|111703.3|111653.3|111703.3|111653.3|1
1732655940000|2024-11-26 21:19:00|111703.8|111653.8|111706.3|111656.3|111706.6|111656.6|111703.8|111653.8|5
1732655950000|2024-11-26 21:19:10|111706.1|111656.1|111708.1|111658.1|111711|111661|111706.1|111656.1|8
1732655960000|2024-11-26 21:19:20|111707.8|111657.8|111706.6|111656.6|111707.8|111657.8|111706.6|111656.6|3
1732655970000|2024-11-26 21:19:30|111706.5|111656.5|111703.9|111653.9|111706.8|111656.8|111703.1|111653.1|11
1732655980000|2024-11-26 21:19:40|111702.6|111652.6|111698.5|111648.5|111702.6|111652.6|111698.5|111648.5|19
1732655990000|2024-11-26 21:19:50|111698.1|111648.1|111700.3|111650.3|111700.3|111650.3|111697|111647|8
1732656010000|2024-11-26 21:20:10|111700.4|111650.4|111691.4|111641.4|111700.4|111650.4|111690.6|111640.6|14
1732656020000|2024-11-26 21:20:20|111692.4|111642.4|111686.5|111636.5|111692.4|111642.4|111686.5|111636.5|11
1732656030000|2024-11-26 21:20:30|111684.4|111634.4|111682.8|111632.8|111684.4|111634.4|111681.8|111631.8|7
1732656050000|2024-11-26 21:20:50|111682.7|111632.7|111679.7|111629.7|111682.7|111632.7|111678.8|111628.8|9
1732656060000|2024-11-26 21:21:00|111679.6|111629.6|111679.5|111629.5|111679.6|111629.6|111679.5|111629.5|2
1732656070000|2024-11-26 21:21:10|111679.7|111629.7|111679.9|111629.9|111679.9|111629.9|111679.7|111629.7|2
1732656080000|2024-11-26 21:21:20|111680.4|111630.4|111680.4|111630.4|111680.4|111630.4|111680.4|111630.4|1
1732656090000|2024-11-26 21:21:30|111679.9|111629.9|111679.9|111629.9|111679.9|111629.9|111679.9|111629.9|1
1732656100000|2024-11-26 21:21:40|111680.2|111630.2|111682.5|111632.5|111682.5|111632.5|111680.2|111630.2|2
1732656110000|2024-11-26 21:21:50|111681|111631|111681.5|111631.5|111682.2|111632.2|111680.1|111630.1|8
1732656120000|2024-11-26 21:22:00|111683.5|111633.5|111691.1|111641.1|111692.4|111642.4|111683.5|111633.5|8
1732656130000|2024-11-26 21:22:10|111690.8|111640.8|111685.9|111635.9|111690.9|111640.9|111685.9|111635.9|6
1732656140000|2024-11-26 21:22:20|111685.4|111635.4|111685.4|111635.4|111685.4|111635.4|111685.4|111635.4|1
1732656150000|2024-11-26 21:22:30|111685.3|111635.3|111685.3|111635.3|111685.3|111635.3|111685.3|111635.3|1
1732656160000|2024-11-26 21:22:40|111684.5|111634.5|111680.8|111630.8|111684.5|111634.5|111680.8|111630.8|5
1732656170000|2024-11-26 21:22:50|111680.6|111630.6|111679.3|111629.3|111680.8|111630.8|111679.3|111629.3|5
1732656180000|2024-11-26 21:23:00|111680.7|111630.7|111681.7|111631.7|111681.7|111631.7|111680.7|111630.7|7
1732656190000|2024-11-26 21:23:10|111681.9|111631.9|111679.2|111629.2|111682.5|111632.5|111678.9|111628.9|8
1732656200000|2024-11-26 21:23:20|111678.2|111628.2|111672.5|111622.5|111678.2|111628.2|111672.5|111622.5|6
1732656210000|2024-11-26 21:23:30|111672.1|111622.1|111666.9|111616.9|111673|111623|111666.9|111616.9|10
1732656220000|2024-11-26 21:23:40|111665.9|111615.9|111664.6|111614.6|111665.9|111615.9|111664.6|111614.6|2
1732656230000|2024-11-26 21:23:50|111664.8|111614.8|111663.6|111613.6|111664.9|111614.9|111663.6|111613.6|4
1732656240000|2024-11-26 21:24:00|111664.4|111614.4|111665.4|111615.4|111665.7|111615.7|111664.3|111614.3|8
1732656250000|2024-11-26 21:24:10|111666.9|111616.9|111675.6|111625.6|111675.6|111625.6|111666.9|111616.9|10
1732656260000|2024-11-26 21:24:20|111675.7|111625.7|111674.9|111624.9|111675.7|111625.7|111674.9|111624.9|3
1732656270000|2024-11-26 21:24:30|111676.7|111626.7|111680.1|111630.1|111680.1|111630.1|111676.1|111626.1|5
1732656280000|2024-11-26 21:24:40|111677.8|111627.8|111678.2|111628.2|111678.9|111628.9|111677.8|111627.8|7
1732656290000|2024-11-26 21:24:50|111680.6|111630.6|111678.3|111628.3|111680.6|111630.6|111678.3|111628.3|6
1732656300000|2024-11-26 21:25:00|111678.2|111628.2|111678.3|111628.3|111678.3|111628.3|111678.1|111628.1|4
1732656310000|2024-11-26 21:25:10|111678.4|111628.4|111677.4|111627.4|111678.4|111628.4|111676.9|111626.9|4
1732656320000|2024-11-26 21:25:20|111677.6|111627.6|111677.6|111627.6|111678.2|111628.2|111677.6|111627.6|4
1732656330000|2024-11-26 21:25:30|111677.7|111627.7|111677.1|111627.1|111677.7|111627.7|111677.1|111627.1|3
1732656340000|2024-11-26 21:25:40|111676.1|111626.1|111676|111626|111676.1|111626.1|111676|111626|2
1732656350000|2024-11-26 21:25:50|111676.1|111626.1|111676.1|111626.1|111676.1|111626.1|111676.1|111626.1|1
1732656360000|2024-11-26 21:26:00|111678.1|111628.1|111678.1|111628.1|111678.1|111628.1|111678.1|111628.1|1
1732656370000|2024-11-26 21:26:10|111676.1|111626.1|111677.2|111627.2|111677.2|111627.2|111676.1|111626.1|3
1732656390000|2024-11-26 21:26:30|111677.3|111627.3|111675.5|111625.5|111677.4|111627.4|111675.5|111625.5|3
1732656400000|2024-11-26 21:26:40|111674.7|111624.7|111670.3|111620.3|111674.7|111624.7|111670.3|111620.3|7
1732656410000|2024-11-26 21:26:50|111670.8|111620.8|111673.9|111623.9|111673.9|111623.9|111670.8|111620.8|6
1732656420000|2024-11-26 21:27:00|111673.2|111623.2|111674.8|111624.8|111674.8|111624.8|111672.3|111622.3|6
1732656430000|2024-11-26 21:27:10|111675.6|111625.6|111675.3|111625.3|111675.6|111625.6|111675.2|111625.2|5
1732656440000|2024-11-26 21:27:20|111674.3|111624.3|111664.1|111614.1|111674.3|111624.3|111664.1|111614.1|14
1732656450000|2024-11-26 21:27:30|111663.9|111613.9|111671.5|111621.5|111671.5|111621.5|111663.9|111613.9|7
1732656480000|2024-11-26 21:28:00|111671.4|111621.4|111666.7|111616.7|111671.9|111621.9|111666.7|111616.7|7
1732656490000|2024-11-26 21:28:10|111667.7|111617.7|111687.7|111637.7|111687.7|111637.7|111667.7|111617.7|12
1732656500000|2024-11-26 21:28:20|111688.1|111638.1|111683|111633|111688.3|111638.3|111683|111633|4
1732656510000|2024-11-26 21:28:30|111683.2|111633.2|111685.1|111635.1|111686|111636|111683.2|111633.2|8
1732656520000|2024-11-26 21:28:40|111685.4|111635.4|111685.4|111635.4|111685.4|111635.4|111685.4|111635.4|1
1732656530000|2024-11-26 21:28:50|111685.5|111635.5|111685.3|111635.3|111685.5|111635.5|111685.3|111635.3|3
1732656540000|2024-11-26 21:29:00|111685.1|111635.1|111687.8|111637.8|111687.9|111637.9|111685.1|111635.1|5
1732656550000|2024-11-26 21:29:10|111689.3|111639.3|111690|111640|111690|111640|111689.3|111639.3|6
1732656560000|2024-11-26 21:29:20|111690.1|111640.1|111688|111638|111690.2|111640.2|111688|111638|5
1732656570000|2024-11-26 21:29:30|111686.6|111636.6|111687.1|111637.1|111687.6|111637.6|111684.1|111634.1|6
1732656580000|2024-11-26 21:29:40|111685.8|111635.8|111676.9|111626.9|111685.8|111635.8|111676.9|111626.9|10
1732656590000|2024-11-26 21:29:50|111677.4|111627.4|111680.3|111630.3|111680.3|111630.3|111677.4|111627.4|6
1732656600000|2024-11-26 21:30:00|111681.2|111631.2|111686|111636|111686|111636|111681.2|111631.2|8
1732656610000|2024-11-26 21:30:10|111685.4|111635.4|111661.2|111611.2|111695.6|111645.6|111656|111606|33
1732656620000|2024-11-26 21:30:20|111662.5|111612.5|111706.6|111656.6|111706.6|111656.6|111661.5|111611.5|21
1732656630000|2024-11-26 21:30:30|111706.5|111656.5|111708.8|111658.8|111709|111659|111706.5|111656.5|9
1732656640000|2024-11-26 21:30:40|111709.3|111659.3|111732.6|111682.6|111735.8|111685.8|111709.3|111659.3|11
1732656650000|2024-11-26 21:30:50|111732.7|111682.7|111728.3|111678.3|111735.3|111685.3|111728.3|111678.3|35
1732656660000|2024-11-26 21:31:00|111732|111682|111708.4|111658.4|111732.7|111682.7|111705.1|111655.1|23
1732656670000|2024-11-26 21:31:10|111707.2|111657.2|111696.2|111646.2|111707.2|111657.2|111696.2|111646.2|24
1732656680000|2024-11-26 21:31:20|111693.8|111643.8|111690.6|111640.6|111695.1|111645.1|111690.6|111640.6|10
1732656690000|2024-11-26 21:31:30|111690.8|111640.8|111685.7|111635.7|111690.8|111640.8|111685.1|111635.1|15
1732656700000|2024-11-26 21:31:40|111687.1|111637.1|111681.1|111631.1|111687.2|111637.2|111681|111631|16
1732656710000|2024-11-26 21:31:50|111681.7|111631.7|111685.2|111635.2|111685.2|111635.2|111681.4|111631.4|12
1732656720000|2024-11-26 21:32:00|111686.5|111636.5|111685.4|111635.4|111686.5|111636.5|111685.1|111635.1|10
1732656730000|2024-11-26 21:32:10|111685|111635|111678.1|111628.1|111686.7|111636.7|111678.1|111628.1|16
1732656740000|2024-11-26 21:32:20|111677.3|111627.3|111673.6|111623.6|111680.7|111630.7|111673|111623|21
1732656750000|2024-11-26 21:32:30|111675.9|111625.9|111672.4|111622.4|111676|111626|111672.4|111622.4|18
1732656760000|2024-11-26 21:32:40|111674.8|111624.8|111676.2|111626.2|111678.4|111628.4|111673.4|111623.4|16
1732656770000|2024-11-26 21:32:50|111677.2|111627.2|111677|111627|111677.2|111627.2|111671.2|111621.2|20
1732656780000|2024-11-26 21:33:00|111678.6|111628.6|111677|111627|111678.6|111628.6|111676.7|111626.7|8
1732656790000|2024-11-26 21:33:10|111676.5|111626.5|111676.6|111626.6|111678.9|111628.9|111675.1|111625.1|18
1732656800000|2024-11-26 21:33:20|111675.8|111625.8|111675.6|111625.6|111676.6|111626.6|111674.1|111624.1|11
1732656810000|2024-11-26 21:33:30|111675.5|111625.5|111675.1|111625.1|111676.2|111626.2|111674.6|111624.6|14
1732656820000|2024-11-26 21:33:40|111674.7|111624.7|111672.9|111622.9|111676|111626|111671.6|111621.6|11
1732656830000|2024-11-26 21:33:50|111674.3|111624.3|111674.7|111624.7|111677|111627|111674.3|111624.3|9
1732656840000|2024-11-26 21:34:00|111674.6|111624.6|111672.5|111622.5|111674.6|111624.6|111672.5|111622.5|6
1732656850000|2024-11-26 21:34:10|111672.7|111622.7|111671.1|111621.1|111672.7|111622.7|111671|111621|8
1732656860000|2024-11-26 21:34:20|111670.9|111620.9|111667.7|111617.7|111673.3|111623.3|111667|111617|9
1732656870000|2024-11-26 21:34:30|111668.9|111618.9|111667.3|111617.3|111668.9|111618.9|111666.7|111616.7|7
1732656880000|2024-11-26 21:34:40|111666.5|111616.5|111666.8|111616.8|111668|111618|111666.5|111616.5|5
1732656890000|2024-11-26 21:34:50|111666.9|111616.9|111666.3|111616.3|111668.5|111618.5|111666.3|111616.3|6
1732656900000|2024-11-26 21:35:00|111666.9|111616.9|111674.3|111624.3|111674.3|111624.3|111666.2|111616.2|5
1732656910000|2024-11-26 21:35:10|111673.8|111623.8|111675.5|111625.5|111675.9|111625.9|111673.8|111623.8|10
1732656920000|2024-11-26 21:35:20|111676.9|111626.9|111676|111626|111676.9|111626.9|111675.7|111625.7|6
1732656930000|2024-11-26 21:35:30|111675.4|111625.4|111681.9|111631.9|111684.2|111634.2|111675.4|111625.4|24
1732656940000|2024-11-26 21:35:40|111679.7|111629.7|111678.4|111628.4|111679.7|111629.7|111676.6|111626.6|12
1732656950000|2024-11-26 21:35:50|111678.3|111628.3|111680.5|111630.5|111681.7|111631.7|111676.7|111626.7|10
1732656960000|2024-11-26 21:36:00|111680.3|111630.3|111681|111631|111681.2|111631.2|111680.3|111630.3|5
1732656970000|2024-11-26 21:36:10|111680.5|111630.5|111680.8|111630.8|111680.9|111630.9|111680.5|111630.5|4
1732656980000|2024-11-26 21:36:20|111678|111628|111676.2|111626.2|111679.3|111629.3|111675.5|111625.5|9
1732656990000|2024-11-26 21:36:30|111677.2|111627.2|111676.9|111626.9|111679.3|111629.3|111675.9|111625.9|9
1732657000000|2024-11-26 21:36:40|111677.9|111627.9|111674.7|111624.7|111680.1|111630.1|111674.7|111624.7|9
1732657010000|2024-11-26 21:36:50|111674.9|111624.9|111672.4|111622.4|111674.9|111624.9|111671.9|111621.9|6
1732657020000|2024-11-26 21:37:00|111671.1|111621.1|111670.7|111620.7|111681.6|111631.6|111670.6|111620.6|9
1732657030000|2024-11-26 21:37:10|111670.9|111620.9|111668.7|111618.7|111671.2|111621.2|111668.7|111618.7|9
1732657040000|2024-11-26 21:37:20|111668.1|111618.1|111663.6|111613.6|111668.1|111618.1|111663.6|111613.6|6
1732657050000|2024-11-26 21:37:30|111663.3|111613.3|111666.5|111616.5|111666.5|111616.5|111663.3|111613.3|9
1732657060000|2024-11-26 21:37:40|111703|111577.9|111673.2|111623.2|111703|111623.2|111665.4|111577.9|8
1732657070000|2024-11-26 21:37:50|111682.7|111632.7|111680.5|111630.5|111682.7|111632.7|111672.2|111622.2|16
1732657080000|2024-11-26 21:38:00|111678.3|111628.3|111677.8|111627.8|111679.2|111629.2|111677.1|111627.1|10
1732657090000|2024-11-26 21:38:10|111679.3|111629.3|111679.7|111629.7|111679.8|111629.8|111677.6|111627.6|10
1732657100000|2024-11-26 21:38:20|111677.6|111627.6|111677.9|111627.9|111681.5|111631.5|111677.6|111627.6|14
1732657110000|2024-11-26 21:38:30|111679.2|111629.2|111678|111628|111680.6|111630.6|111677.1|111627.1|11
1732657120000|2024-11-26 21:38:40|111679|111629|111677.6|111627.6|111680.6|111630.6|111677|111627|7
1732657130000|2024-11-26 21:38:50|111678.2|111628.2|111687.1|111637.1|111687.1|111637.1|111674.2|111624.2|18
1732657140000|2024-11-26 21:39:00|111687|111637|111682.7|111632.7|111687|111637|111680.6|111630.6|17
1732657150000|2024-11-26 21:39:10|111683.6|111633.6|111678.5|111628.5|111684.5|111634.5|111678.2|111628.2|18
1732657160000|2024-11-26 21:39:20|111679|111629|111677.7|111627.7|111679|111629|111677.7|111627.7|6
1732657170000|2024-11-26 21:39:30|111677.1|111627.1|111674.7|111624.7|111677.1|111627.1|111673.6|111623.6|8
1732657180000|2024-11-26 21:39:40|111673.8|111623.8|111669.1|111619.1|111673.8|111623.8|111667.7|111617.7|10
1732657190000|2024-11-26 21:39:50|111668.8|111618.8|111668.2|111618.2|111668.8|111618.8|111667.9|111617.9|8
1732657200000|2024-11-26 21:40:00|111670.3|111620.3|111668.7|111618.7|111672.1|111622.1|111667.5|111617.5|10
1732657210000|2024-11-26 21:40:10|111668.2|111618.2|111670.8|111620.8|111671.2|111621.2|111668.2|111618.2|9
1732657220000|2024-11-26 21:40:20|111668.6|111618.6|111668.6|111618.6|111668.8|111618.8|111668.5|111618.5|5
1732657230000|2024-11-26 21:40:30|111668.7|111618.7|111674.3|111624.3|111675.4|111625.4|111668.7|111618.7|10
1732657240000|2024-11-26 21:40:40|111674.5|111624.5|111676.7|111626.7|111676.7|111626.7|111674.5|111624.5|5
1732657250000|2024-11-26 21:40:50|111676.6|111626.6|111676.7|111626.7|111676.8|111626.8|111676.6|111626.6|4
1732657260000|2024-11-26 21:41:00|111677.1|111627.1|111678.5|111628.5|111682.2|111632.2|111677.1|111627.1|11
1732657270000|2024-11-26 21:41:10|111679.2|111629.2|111679.2|111629.2|111680|111630|111678.1|111628.1|8
1732657280000|2024-11-26 21:41:20|111677|111627|111674.2|111624.2|111679.3|111629.3|111674.1|111624.1|10
1732657290000|2024-11-26 21:41:30|111674.1|111624.1|111674.5|111624.5|111674.7|111624.7|111674.1|111624.1|8
1732657300000|2024-11-26 21:41:40|111674.1|111624.1|111674|111624|111674.1|111624.1|111672.6|111622.6|9
1732657310000|2024-11-26 21:41:50|111673.9|111623.9|111671.8|111621.8|111674|111624|111671.7|111621.7|8
1732657320000|2024-11-26 21:42:00|111671.9|111621.9|111667.8|111617.8|111671.9|111621.9|111667.8|111617.8|3
1732657330000|2024-11-26 21:42:10|111664.3|111614.3|111665.5|111615.5|111665.5|111615.5|111664.3|111614.3|5
1732657340000|2024-11-26 21:42:20|111665.6|111615.6|111665.3|111615.3|111665.6|111615.6|111665.3|111615.3|2
1732657350000|2024-11-26 21:42:30|111665.5|111615.5|111664.4|111614.4|111665.6|111615.6|111664.4|111614.4|6
1732657360000|2024-11-26 21:42:40|111665.3|111615.3|111665.1|111615.1|111665.3|111615.3|111665|111615|4
1732657370000|2024-11-26 21:42:50|111664.1|111614.1|111666.1|111616.1|111666.2|111616.2|111664.1|111614.1|4
1732657380000|2024-11-26 21:43:00|111669.4|111619.4|111669.2|111619.2|111671.1|111621.1|111668.4|111618.4|5
1732657390000|2024-11-26 21:43:10|111669.7|111619.7|111664.8|111614.8|111669.7|111619.7|111664.4|111614.4|8
1732657400000|2024-11-26 21:43:20|111667.1|111617.1|111667.1|111617.1|111667.1|111617.1|111667.1|111617.1|1
1732657410000|2024-11-26 21:43:30|111666.6|111616.6|111666.8|111616.8|111666.8|111616.8|111666.4|111616.4|8
1732657420000|2024-11-26 21:43:40|111664.6|111614.6|111660.8|111610.8|111664.6|111614.6|111660.5|111610.5|6
1732657430000|2024-11-26 21:43:50|111660.4|111610.4|111660.7|111610.7|111660.7|111610.7|111660.4|111610.4|4
1732657440000|2024-11-26 21:44:00|111660.4|111610.4|111651.9|111601.9|111660.4|111610.4|111651.2|111601.2|15
1732657450000|2024-11-26 21:44:10|111652.1|111602.1|111653.7|111603.7|111654.8|111604.8|111652|111602|8
1732657460000|2024-11-26 21:44:20|111653.6|111603.6|111653.7|111603.7|111653.7|111603.7|111653.5|111603.5|3
1732657470000|2024-11-26 21:44:30|111656.4|111606.4|111657.4|111607.4|111658.1|111608.1|111654.8|111604.8|8
1732657480000|2024-11-26 21:44:40|111657.6|111607.6|111657.4|111607.4|111658.1|111608.1|111657.4|111607.4|7
1732657490000|2024-11-26 21:44:50|111657.3|111607.3|111657|111607|111657.4|111607.4|111655.9|111605.9|8
1732657500000|2024-11-26 21:45:00|111654.5|111604.5|111656.6|111606.6|111656.6|111606.6|111653.6|111603.6|6
1732657510000|2024-11-26 21:45:10|111656.7|111606.7|111655.8|111605.8|111656.7|111606.7|111655.8|111605.8|6
1732657520000|2024-11-26 21:45:20|111657.1|111607.1|111656.7|111606.7|111657.1|111607.1|111656.3|111606.3|4
1732657530000|2024-11-26 21:45:30|111656.8|111606.8|111664.2|111614.2|111664.9|111614.9|111656.8|111606.8|9
1732657540000|2024-11-26 21:45:40|111666.1|111616.1|111664.6|111614.6|111667.1|111617.1|111661.9|111611.9|9
1732657550000|2024-11-26 21:45:50|111664.5|111614.5|111664.7|111614.7|111664.7|111614.7|111664.5|111614.5|3
1732657560000|2024-11-26 21:46:00|111664.6|111614.6|111665|111615|111666.1|111616.1|111663.5|111613.5|8
1732657570000|2024-11-26 21:46:10|111665.4|111615.4|111664.9|111614.9|111665.4|111615.4|111664.7|111614.7|5
1732657580000|2024-11-26 21:46:20|111665.1|111615.1|111665.5|111615.5|111665.8|111615.8|111665.1|111615.1|6
1732657590000|2024-11-26 21:46:30|111664.8|111614.8|111666.3|111616.3|111666.5|111616.5|111664.8|111614.8|8
1732657600000|2024-11-26 21:46:40|111666.4|111616.4|111666.3|111616.3|111666.9|111616.9|111663.6|111613.6|4
1732657610000|2024-11-26 21:46:50|111664.2|111614.2|111664.2|111614.2|111664.2|111614.2|111664.1|111614.1|3
1732657620000|2024-11-26 21:47:00|111664.3|111614.3|111664.2|111614.2|111664.5|111614.5|111664.1|111614.1|7
1732657630000|2024-11-26 21:47:10|111664.1|111614.1|111663.6|111613.6|111664.1|111614.1|111663.4|111613.4|5
1732657640000|2024-11-26 21:47:20|111664.3|111614.3|111659.4|111609.4|111664.3|111614.3|111656.7|111606.7|6
1732657650000|2024-11-26 21:47:30|111659.5|111609.5|111656.7|111606.7|111659.7|111609.7|111656.2|111606.2|10
1732657660000|2024-11-26 21:47:40|111654.4|111604.4|111654.7|111604.7|111656.8|111606.8|111654.4|111604.4|6
1732657670000|2024-11-26 21:47:50|111656.8|111606.8|111654.6|111604.6|111656.8|111606.8|111654.6|111604.6|4
1732657680000|2024-11-26 21:48:00|111654.7|111604.7|111654.1|111604.1|111655.5|111605.5|111654.1|111604.1|4
1732657690000|2024-11-26 21:48:10|111655.1|111605.1|111656.9|111606.9|111656.9|111606.9|111654.5|111604.5|5
1732657700000|2024-11-26 21:48:20|111655.5|111605.5|111706.5|111520.5|111709.6|111605.5|111654|111520.3|8
1732657710000|2024-11-26 21:48:30|111706.7|111523.2|111653|111603|111706.7|111603.4|111650.2|111523.2|11
1732657720000|2024-11-26 21:48:40|111652.6|111602.6|111651.4|111601.4|111654.3|111604.3|111651.1|111601.1|6
1732657730000|2024-11-26 21:48:50|111651.7|111601.7|111646.1|111596.1|111653.1|111603.1|111643.5|111593.5|12
1732657740000|2024-11-26 21:49:00|111645.9|111595.9|111649.4|111599.4|111649.9|111599.9|111645.9|111595.9|9
1732657750000|2024-11-26 21:49:10|111649.2|111599.2|111648.8|111598.8|111650.6|111600.6|111647.7|111597.7|14
1732657760000|2024-11-26 21:49:20|111649|111599|111648.2|111598.2|111649|111599|111648.1|111598.1|4
1732657770000|2024-11-26 21:49:30|111649.5|111599.5|111648.1|111598.1|111649.5|111599.5|111646.8|111596.8|4
1732657780000|2024-11-26 21:49:40|111646.8|111596.8|111648.7|111598.7|111651.1|111601.1|111646.8|111596.8|6
1732657790000|2024-11-26 21:49:50|111649.5|111599.5|111649.6|111599.6|111651.5|111601.5|111649.5|111599.5|7
1732657800000|2024-11-26 21:50:00|111650.8|111600.8|111651.1|111601.1|111655.6|111605.6|111647.8|111597.8|18
1732657810000|2024-11-26 21:50:10|111651.9|111601.9|111651.6|111601.6|111652|111602|111651.1|111601.1|5
1732657820000|2024-11-26 21:50:20|111651.4|111601.4|111655.9|111605.9|111655.9|111605.9|111651.4|111601.4|7
1732657830000|2024-11-26 21:50:30|111656|111606|111654.9|111604.9|111656|111606|111654.9|111604.9|2
1732657840000|2024-11-26 21:50:40|111654.8|111604.8|111654.9|111604.9|111654.9|111604.9|111654.6|111604.6|4
1732657850000|2024-11-26 21:50:50|111654.2|111604.2|111653.9|111603.9|111654.2|111604.2|111653.7|111603.7|6
1732657860000|2024-11-26 21:51:00|111656.2|111606.2|111700.5|111565.5|111700.6|111608.6|111656.1|111565.5|7
1732657870000|2024-11-26 21:51:10|111658.6|111608.6|111700.5|111565.4|111700.6|111612.4|111656.2|111565.4|19
1732657880000|2024-11-26 21:51:20|111658.6|111608.6|111662.2|111612.2|111700.6|111612.2|111652.6|111565.4|23
1732657890000|2024-11-26 21:51:30|111656.2|111606.2|111715.9|111527.1|111755.3|111606.2|111653|111527.1|24
1732657900000|2024-11-26 21:51:40|111730.7|111527.8|111730.8|111530.8|111756|111556|111712.7|111526.3|22
1732657910000|2024-11-26 21:51:50|111731.1|111531.1|111651.6|111601.6|111755.6|111607.9|111647.7|111528.5|21
1732657920000|2024-11-26 21:52:00|111657.6|111607.6|111643.5|111593.5|111696.8|111607.6|111643.5|111560.7|26
1732657930000|2024-11-26 21:52:10|111648|111598|111643|111593|111696.1|111607.6|111642.9|111561.4|22
1732657940000|2024-11-26 21:52:20|111643.1|111593.1|111633.1|111583.1|111648.8|111598.8|111632.2|111582.2|14
1732657950000|2024-11-26 21:52:30|111641.2|111591.2|111648.8|111598.8|111699.6|111609.8|111633.1|111569.6|19
1732657960000|2024-11-26 21:52:40|111659.5|111609.5|111652|111602|111698.9|111609.5|111648.8|111569.1|18
1732657970000|2024-11-26 21:52:50|111697.9|111569.6|111651.1|111601.1|111697.9|111612.3|111648.8|111569.6|24
1732657980000|2024-11-26 21:53:00|111651|111601|111650.5|111600.5|111691.6|111612.1|111650.4|111559.3|22
1732657990000|2024-11-26 21:53:10|111645.5|111595.5|111646|111596|111691.4|111605.6|111645.5|111559.6|40
1732658000000|2024-11-26 21:53:20|111691|111560.4|111685.4|111556.1|111695.7|111605.4|111641.4|111551.2|37
1732658010000|2024-11-26 21:53:30|111650.2|111600.2|111650.2|111600.2|111689.6|111605.5|111641.8|111556.1|22
1732658020000|2024-11-26 21:53:40|111646|111596|111644.9|111594.9|111689.1|111604.2|111640.9|111555.9|22
1732658030000|2024-11-26 21:53:50|111640.9|111590.9|111688.5|111559.8|111688.5|111602.7|111640.8|111554.5|26
1732658040000|2024-11-26 21:54:00|111653.1|111603.1|111649.7|111599.7|111687.8|111603.1|111646|111560.5|26
1732658050000|2024-11-26 21:54:10|111652.9|111602.9|111686.9|111561.7|111687.8|111603.2|111646|111560.8|24
1732658060000|2024-11-26 21:54:20|111652.8|111602.8|111647.2|111597.2|111691|111602.8|111646.4|111553.3|29
1732658070000|2024-11-26 21:54:30|111689.6|111554.7|111688.2|111554.9|111691.4|111601.1|111642.4|111552.9|24
1732658080000|2024-11-26 21:54:40|111646.1|111563.1|111686.9|111555.3|111687.9|111600.5|111641.8|111554.2|19
1732658090000|2024-11-26 21:54:50|111687.4|111554.8|111647.7|111597.7|111687.4|111600.5|111644.9|111554.8|20
1732658100000|2024-11-26 21:55:00|111689.8|111554|111710.8|111550.4|111711.3|111555.5|111689.4|111543.5|19
1732658110000|2024-11-26 21:55:10|111710.9|111550.6|111715.9|111555.7|111716.2|111559.5|111707.1|111550.6|11
1732658120000|2024-11-26 21:55:20|111711.2|111560.4|111715.8|111555.9|111715.8|111560.4|111711.2|111555.9|3
1732658130000|2024-11-26 21:55:30|111715.9|111556.2|111707.5|111560|111715.9|111560.6|111707.5|111556.2|7
1732658140000|2024-11-26 21:55:40|111716.8|111548.6|111717.9|111559.1|111717.9|111559.4|111716.4|111547.4|7
1732658150000|2024-11-26 21:55:50|111718.2|111558.9|111719.7|111557.6|111719.7|111558.9|111718.2|111557.6|6
1732658160000|2024-11-26 21:56:00|111707.7|111557.4|111714.7|111565.3|111738.8|111565.3|111707.7|111556.3|8
1732658170000|2024-11-26 21:56:10|111715.1|111564.2|111714.4|111564.9|111715.1|111564.9|111714.4|111564.2|5
1732658180000|2024-11-26 21:56:20|111711.5|111566.5|111713.3|111554.5|111713.3|111566.5|111711.5|111554.5|7
1732658190000|2024-11-26 21:56:30|111713.1|111553.6|111712.2|111563.1|111718.7|111564.4|111712.2|111553.6|7
1732658200000|2024-11-26 21:56:40|111713|111562.3|111712.4|111563|111713|111563.3|111712.2|111562.3|5
1732658210000|2024-11-26 21:56:50|111712.3|111563.1|111712.6|111553.1|111712.6|111563.1|111712.3|111553.1|4
1732658220000|2024-11-26 21:57:00|111712.5|111559.6|111732|111532.8|111732|111559.6|111712.5|111532.8|7
1732658230000|2024-11-26 21:57:10|111730.3|111532|111731.4|111532.3|111731.4|111532.3|111723.7|111532|5
1732658240000|2024-11-26 21:57:20|111732.2|111532.9|111704.4|111504.4|111732.6|111534.5|111704.4|111504.4|8
1732658250000|2024-11-26 21:57:30|111714.5|111514.5|111692.4|111492.4|111715.9|111515.9|111687.1|111487.1|12
1732658260000|2024-11-26 21:57:40|111692.2|111492.2|111691.7|111491.7|111698.4|111498.4|111691.5|111491.5|8
1732658270000|2024-11-26 21:57:50|111687.6|111487.6|111672.3|111472.3|111690.1|111490.1|111672.3|111472.3|11
1732658280000|2024-11-26 21:58:00|111676.4|111476.4|111674.7|111474.7|111682|111482|111671.3|111471.3|10
1732658290000|2024-11-26 21:58:10|111672.2|111472.2|111684.7|111484.7|111684.7|111484.7|111662|111462|14
1732658300000|2024-11-26 21:58:20|111689.6|111489.6|111682|111482|111689.6|111489.6|111682|111482|4
1732658310000|2024-11-26 21:58:30|111683.3|111483.3|111684.2|111484.2|111685.7|111485.7|111682|111482|9
1732658320000|2024-11-26 21:58:40|111685.7|111485.7|111678.6|111478.6|111686.3|111486.3|111678.6|111478.6|6
1732658330000|2024-11-26 21:58:50|111679.8|111479.8|111677.5|111477.5|111680.1|111480.1|111675.6|111475.6|4
1732658340000|2024-11-26 21:59:00|111677.3|111477.3|111681.7|111481.7|111681.7|111481.7|111677.3|111477.3|2
1732658350000|2024-11-26 21:59:10|111690.5|111490.5|111687.2|111487.2|111690.5|111490.5|111670.2|111470.2|7
1732658360000|2024-11-26 21:59:20|111687.5|111487.5|111686.9|111486.9|111687.5|111487.5|111685.9|111485.9|3
1732658370000|2024-11-26 21:59:30|111685.6|111485.6|111684.7|111484.7|111685.6|111485.6|111680.9|111480.9|7
1732658380000|2024-11-26 21:59:40|111684.1|111484.1|111684.1|111484.1|111684.8|111484.8|111684.1|111484.1|3
1732658390000|2024-11-26 21:59:50|111684.8|111484.8|111669.2|111469.2|111693.2|111493.2|111669.2|111469.2|12
1732658400000|2024-11-26 22:00:00|111673.3|111473.3|111673.3|111473.3|111673.3|111473.3|111673.3|111473.3|1
1732658480000|2024-11-26 22:01:20|111629|111429|111629|111429|111629|111429|111629|111429|1
1732658560000|2024-11-26 22:02:40|111663.9|111463.9|111663.7|111463.7|111664|111464|111663.7|111463.7|3
1732658570000|2024-11-26 22:02:50|111663.6|111463.6|111663.5|111463.5|111664|111464|111663.5|111463.5|3
1732658580000|2024-11-26 22:03:00|111662.2|111462.2|111662.2|111462.2|111662.2|111462.2|111662.2|111462.2|1
1732658590000|2024-11-26 22:03:10|111661.7|111461.7|111659.3|111459.3|111661.7|111461.7|111659.3|111459.3|2
1732658610000|2024-11-26 22:03:30|111673.4|111473.4|111673.4|111473.4|111673.4|111473.4|111673.4|111473.4|1
1732658680000|2024-11-26 22:04:40|111710.3|111510.3|111710.3|111510.3|111710.3|111510.3|111710.3|111510.3|1
1732661160000|2024-11-26 22:46:00|111719.5|111519.5|111718.7|111518.7|111719.5|111519.5|111718.4|111518.4|5
1732661170000|2024-11-26 22:46:10|111718.5|111518.5|111718.4|111518.4|111718.6|111518.6|111718.4|111518.4|4
1732661520000|2024-11-26 22:52:00|111705.5|111505.5|111705.5|111505.5|111705.5|111505.5|111705.3|111505.3|3
1732661530000|2024-11-26 22:52:10|111706.1|111506.1|111704.2|111504.2|111706.2|111506.2|111704.2|111504.2|7
1732661540000|2024-11-26 22:52:20|111705.1|111505.1|111704.1|111504.1|111705.1|111505.1|111704.1|111504.1|5
1732661550000|2024-11-26 22:52:30|111704.2|111504.2|111704.2|111504.2|111704.2|111504.2|111704|111504|4
1732661560000|2024-11-26 22:52:40|111706|111506|111706.2|111506.2|111706.4|111506.4|111704|111504|7
1732661570000|2024-11-26 22:52:50|111704.4|111504.4|111706.9|111506.9|111707.2|111507.2|111704.4|111504.4|4
1732661580000|2024-11-26 22:53:00|111707|111507|111707.8|111507.8|111708.1|111508.1|111707|111507|7
1732661590000|2024-11-26 22:53:10|111707.7|111507.7|111706.3|111506.3|111708.1|111508.1|111706.3|111506.3|6
1732661600000|2024-11-26 22:53:20|111706.2|111506.2|111705.6|111505.6|111706.6|111506.6|111705.6|111505.6|8
1732661610000|2024-11-26 22:53:30|111706.1|111506.1|111672.2|111472.2|111706.1|111506.1|111671.9|111471.9|3
1732661620000|2024-11-26 22:53:40|111669.4|111469.4|111670.4|111470.4|111670.8|111470.8|111669.4|111469.4|4
1732661630000|2024-11-26 22:53:50|111667.5|111467.5|111675.6|111475.6|111676.3|111476.3|111667.5|111467.5|7
1732661640000|2024-11-26 22:54:00|111675.5|111475.5|111677.8|111477.8|111677.8|111477.8|111675.5|111475.5|5
1732661720000|2024-11-26 22:55:20|111701.3|111501.3|111699.5|111499.5|111701.6|111501.6|111699.5|111499.5|4
1732661730000|2024-11-26 22:55:30|111701.3|111501.3|111701.7|111501.7|111701.7|111501.7|111699.4|111499.4|8
1732661740000|2024-11-26 22:55:40|111701.6|111501.6|111699.4|111499.4|111702.2|111502.2|111699.3|111499.3|7
1732661750000|2024-11-26 22:55:50|111702.3|111502.3|111703.6|111503.6|111704|111504|111700.5|111500.5|6
1732661760000|2024-11-26 22:56:00|111708.1|111508.1|111708.2|111508.2|111708.2|111508.2|111703.7|111503.7|6
1732661770000|2024-11-26 22:56:10|111708|111508|111708|111508|111708|111508|111708|111508|1
1732661940000|2024-11-26 22:59:00|111682.2|111482.2|111680.9|111480.9|111682.4|111482.4|111677.8|111477.8|7
1732661950000|2024-11-26 22:59:10|111678.5|111478.5|111681.1|111481.1|111683.7|111483.7|111674.6|111474.6|9
1732661970000|2024-11-26 22:59:30|111669.3|111469.3|111680.9|111480.9|111682.8|111482.8|111669.3|111469.3|7
1732661980000|2024-11-26 22:59:40|111681.2|111481.2|111684.3|111484.3|111684.3|111484.3|111681.2|111481.2|6
1732661990000|2024-11-26 22:59:50|111687.3|111487.3|111666.4|111466.4|111687.3|111487.3|111666.4|111466.4|9
1732662020000|2024-11-26 23:00:20|111647.8|111447.8|111688.6|111488.6|111700.8|111500.8|111637|111437|24
1732662030000|2024-11-26 23:00:30|111688.1|111488.1|111688.4|111488.4|111699.3|111499.3|111678.7|111478.7|21
1732662040000|2024-11-26 23:00:40|111681.4|111481.4|111678.7|111478.7|111681.4|111481.4|111677.6|111477.6|4
1732662050000|2024-11-26 23:00:50|111678.5|111478.5|111678.5|111478.5|111679.5|111479.5|111678.5|111478.5|5
1732662060000|2024-11-26 23:01:00|111673|111473|111686.5|111486.5|111699.6|111499.6|111673|111473|17
1732662070000|2024-11-26 23:01:10|111683.3|111483.3|111673.1|111473.1|111683.3|111483.3|111665.8|111465.8|12
1732662080000|2024-11-26 23:01:20|111662|111462|111662.5|111462.5|111666.4|111466.4|111657.5|111457.5|10
1732662090000|2024-11-26 23:01:30|111662.6|111462.6|111654.5|111454.5|111662.6|111462.6|111654.5|111454.5|14
1732662100000|2024-11-26 23:01:40|111653|111453|111657.1|111457.1|111660.6|111460.6|111653|111453|8
1732662110000|2024-11-26 23:01:50|111647|111447|111679.6|111479.6|111679.8|111479.8|111647|111447|13
1732662120000|2024-11-26 23:02:00|111682.1|111482.1|111673.1|111473.1|111682.1|111482.1|111673.1|111473.1|6
1732662130000|2024-11-26 23:02:10|111673.3|111473.3|111662.3|111462.3|111673.3|111473.3|111660.1|111460.1|13
1732662140000|2024-11-26 23:02:20|111662.8|111462.8|111662.4|111462.4|111662.8|111462.8|111662.3|111462.3|4
1732662150000|2024-11-26 23:02:30|111662.1|111462.1|111613|111413|111668.7|111468.7|111582.8|111382.8|41
1732662160000|2024-11-26 23:02:40|111614|111414|111584.1|111384.1|111614.6|111414.6|111564|111364|28
1732662170000|2024-11-26 23:02:50|111582.4|111382.4|111582.2|111382.2|111597.6|111397.6|111543|111343|31
1732662180000|2024-11-26 23:03:00|111578.3|111378.3|111571.6|111371.6|111586.2|111386.2|111564.3|111364.3|15
1732662190000|2024-11-26 23:03:10|111564|111364|111561.5|111361.5|111580.8|111380.8|111494.7|111294.7|23
1732662200000|2024-11-26 23:03:20|111567|111367|111564.7|111364.7|111588.7|111388.7|111546.8|111346.8|38
1732662210000|2024-11-26 23:03:30|111566.7|111366.7|111569.6|111369.6|111569.6|111369.6|111561.3|111361.3|12
1732662220000|2024-11-26 23:03:40|111557.4|111357.4|111559.7|111359.7|111562.7|111362.7|111510.2|111310.2|32
1732662230000|2024-11-26 23:03:50|111551.1|111351.1|111532.8|111332.8|111551.1|111351.1|111532.8|111332.8|14
1732662240000|2024-11-26 23:04:00|111534.2|111334.2|111534.5|111334.5|111549.6|111349.6|111518.4|111318.4|14
1732662250000|2024-11-26 23:04:10|111534.8|111334.8|111524.1|111324.1|111534.8|111334.8|111517.3|111317.3|18
1732662260000|2024-11-26 23:04:20|111527.9|111327.9|111523.9|111323.9|111527.9|111327.9|111523.2|111323.2|11
1732662270000|2024-11-26 23:04:30|111523.1|111323.1|111528.4|111328.4|111528.4|111328.4|111523.1|111323.1|4
1732662280000|2024-11-26 23:04:40|111528.3|111328.3|111523.3|111323.3|111528.6|111328.6|111523.3|111323.3|5
1732662290000|2024-11-26 23:04:50|111528.5|111328.5|111523.3|111323.3|111528.5|111328.5|111523.3|111323.3|6
1732662300000|2024-11-26 23:05:00|111524.6|111324.6|111550.8|111350.8|111589.3|111389.3|111480.8|111280.8|40
1732662310000|2024-11-26 23:05:10|111552.6|111352.6|111530.9|111330.9|111584.3|111384.3|111527.9|111327.9|27
1732662320000|2024-11-26 23:05:20|111528.2|111328.2|111565.2|111365.2|111583.2|111383.2|111498.9|111298.9|27
1732662330000|2024-11-26 23:05:30|111543.9|111343.9|111492.2|111292.2|111557.9|111357.9|111469|111269|24
1732662340000|2024-11-26 23:05:40|111475.4|111275.4|111443.7|111243.7|111491.8|111291.8|111443.7|111243.7|10
1732662350000|2024-11-26 23:05:50|111449.5|111249.5|111459.4|111259.4|111467.1|111267.1|111449.5|111249.5|13
1732662360000|2024-11-26 23:06:00|111454.1|111254.1|111454.9|111254.9|111462.5|111262.5|111434.9|111234.9|28
1732662370000|2024-11-26 23:06:10|111458.6|111258.6|111563|111363|111565|111365|111441.8|111241.8|26
1732662380000|2024-11-26 23:06:20|111525.9|111325.9|111525.4|111325.4|111541.6|111341.6|111454.6|111254.6|32
1732662390000|2024-11-26 23:06:30|111555.1|111355.1|111718.7|111518.7|111731.8|111531.8|111494.8|111294.8|27
1732662400000|2024-11-26 23:06:40|111719|111519|111703.3|111503.3|111719|111519|111703.3|111503.3|9
1732662410000|2024-11-26 23:06:50|111696.7|111496.7|111640.9|111440.9|111696.7|111496.7|111584.9|111384.9|29
1732662420000|2024-11-26 23:07:00|111636.7|111436.7|111648.1|111448.1|111649.8|111449.8|111594.3|111394.3|32
1732662430000|2024-11-26 23:07:10|111644.5|111444.5|111623.1|111423.1|111660|111460|111623.1|111423.1|24
1732662440000|2024-11-26 23:07:20|111613.2|111413.2|111628.5|111428.5|111653.4|111453.4|111572.3|111372.3|27
1732662450000|2024-11-26 23:07:30|111652.4|111452.4|111644.5|111444.5|111657.2|111457.2|111557.2|111357.2|48
1732662460000|2024-11-26 23:07:40|111641.3|111441.3|111618.4|111418.4|111650.5|111450.5|111581.8|111381.8|30
1732662470000|2024-11-26 23:07:50|111619.1|111419.1|111594.3|111394.3|111638.1|111438.1|111594.3|111394.3|8
1732662480000|2024-11-26 23:08:00|111604|111404|111635|111435|111666.3|111466.3|111578.7|111378.7|32
1732662490000|2024-11-26 23:08:10|111621.5|111421.5|111666.6|111466.6|111676.7|111476.7|111552.2|111352.2|33
1732662500000|2024-11-26 23:08:20|111692.5|111492.5|111615.7|111415.7|111692.5|111492.5|111563.1|111363.1|51
1732662510000|2024-11-26 23:08:30|111614.2|111414.2|111645.1|111445.1|111675.5|111475.5|111582.3|111382.3|41
1732662520000|2024-11-26 23:08:40|111647.1|111447.1|111637|111437|111668.5|111468.5|111602|111402|47
1732662530000|2024-11-26 23:08:50|111587.1|111387.1|111633.6|111433.6|111667.5|111467.5|111526.7|111326.7|49
1732662540000|2024-11-26 23:09:00|111611.1|111411.1|111613.6|111413.6|111670.9|111470.9|111573.9|111373.9|48
1732662550000|2024-11-26 23:09:10|111650.2|111450.2|111649.6|111449.6|111670.6|111470.6|111567.3|111367.3|48
1732662560000|2024-11-26 23:09:20|111605.7|111405.7|111602.5|111402.5|111658.1|111458.1|111573.2|111373.2|35
1732662570000|2024-11-26 23:09:30|111614.8|111414.8|111610.6|111410.6|111675.7|111475.7|111565.4|111365.4|42
1732662580000|2024-11-26 23:09:40|111620.7|111420.7|111620.6|111420.6|111649.1|111449.1|111589.7|111389.7|27
1732662590000|2024-11-26 23:09:50|111613.5|111413.5|111591|111391|111635.9|111435.9|111584.2|111384.2|17
1732662600000|2024-11-26 23:10:00|111562.2|111362.2|111622.9|111422.9|111653.2|111453.2|111539|111339|47
1732662610000|2024-11-26 23:10:10|111635.2|111435.2|111647.7|111447.7|111676.7|111476.7|111576.3|111376.3|43
1732662620000|2024-11-26 23:10:20|111593.6|111393.6|111625.4|111425.4|111659.1|111459.1|111536.5|111336.5|46
1732662630000|2024-11-26 23:10:30|111623.5|111423.5|111638.9|111438.9|111670.7|111470.7|111585.6|111385.6|53
1732662640000|2024-11-26 23:10:40|111656.1|111456.1|111638.8|111438.8|111663.2|111463.2|111526.9|111326.9|49
1732662650000|2024-11-26 23:10:50|111556.6|111356.6|111584.8|111384.8|111670.4|111470.4|111509.6|111309.6|44
1732662660000|2024-11-26 23:11:00|111637|111437|111648.6|111448.6|111670.1|111470.1|111564|111364|50
1732662670000|2024-11-26 23:11:10|111627.3|111427.3|111564.9|111364.9|111643|111443|111544.9|111344.9|47
1732662680000|2024-11-26 23:11:20|111597.2|111397.2|111616.6|111416.6|111637.3|111437.3|111535.9|111335.9|47
1732662690000|2024-11-26 23:11:30|111620.6|111420.6|111607.7|111407.7|111629.3|111429.3|111568.9|111368.9|37
1732662700000|2024-11-26 23:11:40|111609.9|111409.9|111617.1|111417.1|111637.4|111437.4|111559|111359|39
1732662710000|2024-11-26 23:11:50|111603.6|111403.6|111547.5|111347.5|111628.5|111428.5|111509.2|111309.2|42
1732662720000|2024-11-26 23:12:00|111519.1|111319.1|111601.1|111401.1|111657.5|111457.5|111519.1|111319.1|39
1732662730000|2024-11-26 23:12:10|111600.7|111400.7|111553.3|111353.3|111661.4|111461.4|111553.3|111353.3|20
1732662740000|2024-11-26 23:12:20|111601.1|111401.1|111557.8|111357.8|111619|111419|111557.8|111357.8|34
1732662750000|2024-11-26 23:12:30|111570.8|111370.8|111577.5|111377.5|111615.3|111415.3|111563.7|111363.7|27
1732662760000|2024-11-26 23:12:40|111573|111373|111630.6|111430.6|111641.1|111441.1|111556|111356|31
1732662770000|2024-11-26 23:12:50|111600.1|111400.1|111587.3|111387.3|111601|111401|111587.3|111387.3|4
1732662780000|2024-11-26 23:13:00|111586.5|111386.5|111594.4|111394.4|111646.9|111446.9|111578.2|111378.2|17
1732662790000|2024-11-26 23:13:10|111626.3|111426.3|111590.5|111390.5|111626.3|111426.3|111565.1|111365.1|27
1732662800000|2024-11-26 23:13:20|111607.6|111407.6|111586.2|111386.2|111615.9|111415.9|111479.1|111279.1|26
1732662810000|2024-11-26 23:13:30|111587.1|111387.1|111572.3|111372.3|111616.6|111416.6|111540.5|111340.5|23
1732662820000|2024-11-26 23:13:40|111572.4|111372.4|111593.7|111393.7|111640.3|111440.3|111557.1|111357.1|36
1732662830000|2024-11-26 23:13:50|111609.1|111409.1|111640.6|111440.6|111644.3|111444.3|111513.6|111313.6|37
1732662840000|2024-11-26 23:14:00|111644.3|111444.3|111633.2|111433.2|111661.5|111461.5|111565.6|111365.6|24
1732662850000|2024-11-26 23:14:10|111639.7|111439.7|111624.5|111424.5|111639.9|111439.9|111536.5|111336.5|59
1732662860000|2024-11-26 23:14:20|111623.9|111423.9|111664.9|111464.9|111676.6|111476.6|111596.9|111396.9|41
1732662870000|2024-11-26 23:14:30|111672.7|111472.7|111595.8|111395.8|111672.7|111472.7|111580.1|111380.1|14
1732662880000|2024-11-26 23:14:40|111595.7|111395.7|111594.5|111394.5|111596.1|111396.1|111591.6|111391.6|7
1732662890000|2024-11-26 23:14:50|111595|111395|111602.3|111402.3|111604.2|111404.2|111570.4|111370.4|11
1732662900000|2024-11-26 23:15:00|111611|111411|111618.8|111418.8|111655.3|111455.3|111594.4|111394.4|37
1732662910000|2024-11-26 23:15:10|111620|111420|111655.7|111455.7|111655.7|111455.7|111575.3|111375.3|46
1732662920000|2024-11-26 23:15:20|111619.1|111419.1|111657.3|111457.3|111662.2|111462.2|111595.4|111395.4|44
1732662930000|2024-11-26 23:15:30|111652.6|111452.6|111606.8|111406.8|111667.9|111467.9|111586.5|111386.5|40
1732662940000|2024-11-26 23:15:40|111608.1|111408.1|111634.1|111434.1|111660.8|111460.8|111564.1|111364.1|35
1732662950000|2024-11-26 23:15:50|111612.1|111412.1|111662.8|111462.8|111671.3|111471.3|111600.3|111400.3|43
1732662960000|2024-11-26 23:16:00|111637|111437|111663.5|111463.5|111688.8|111488.8|111578.7|111378.7|47
1732662970000|2024-11-26 23:16:10|111667.4|111467.4|111669.7|111469.7|111685.7|111485.7|111587.1|111387.1|39
1732662980000|2024-11-26 23:16:20|111665.8|111465.8|111615.3|111415.3|111674.2|111474.2|111566.9|111366.9|35
1732662990000|2024-11-26 23:16:30|111645.8|111445.8|111636.6|111436.6|111646.9|111446.9|111579.6|111379.6|33
1732663000000|2024-11-26 23:16:40|111651.8|111451.8|111624.3|111424.3|111653.7|111453.7|111571.3|111371.3|27
1732663010000|2024-11-26 23:16:50|111618.1|111418.1|111596.8|111396.8|111667.4|111467.4|111582.1|111382.1|50
1732663020000|2024-11-26 23:17:00|111602|111402|111582.7|111382.7|111647.8|111447.8|111562.5|111362.5|37
1732663030000|2024-11-26 23:17:10|111639.1|111439.1|111657.1|111457.1|111657.1|111457.1|111587.5|111387.5|47
1732663040000|2024-11-26 23:17:20|111653.4|111453.4|111665.9|111465.9|111665.9|111465.9|111616.6|111416.6|24
1732663050000|2024-11-26 23:17:30|111666.1|111466.1|111646.4|111446.4|111676.4|111476.4|111641.3|111441.3|13
1732663060000|2024-11-26 23:17:40|111646.5|111446.5|111632.7|111432.7|111671.4|111471.4|111603.6|111403.6|33
1732663070000|2024-11-26 23:17:50|111649.8|111449.8|111567.3|111367.3|111670.8|111470.8|111542.8|111342.8|25
1732663080000|2024-11-26 23:18:00|111548.6|111348.6|111695.4|111495.4|111734.8|111534.8|111548.6|111348.6|34
1732663090000|2024-11-26 23:18:10|111703.6|111503.6|111700.8|111500.8|111703.6|111503.6|111700.8|111500.8|5
1732663100000|2024-11-26 23:18:20|111701.6|111501.6|111696.5|111496.5|111702.1|111502.1|111683.5|111483.5|14
1732663110000|2024-11-26 23:18:30|111696.7|111496.7|111698.1|111498.1|111715.3|111515.3|111694.8|111494.8|13
1732663120000|2024-11-26 23:18:40|111698.6|111498.6|111634.6|111434.6|111698.6|111498.6|111609.1|111409.1|25
1732663130000|2024-11-26 23:18:50|111626.4|111426.4|111655.1|111455.1|111713.9|111513.9|111616.8|111416.8|34
1732663140000|2024-11-26 23:19:00|111647.8|111447.8|111643.6|111443.6|111648.6|111448.6|111573.9|111373.9|45
1732663150000|2024-11-26 23:19:10|111651.9|111451.9|111651.7|111451.7|111652.9|111452.9|111604.2|111404.2|38
1732663160000|2024-11-26 23:19:20|111650.7|111450.7|111652.5|111452.5|111663.6|111463.6|111617|111417|33
1732663170000|2024-11-26 23:19:30|111651.9|111451.9|111652.7|111452.7|111664.3|111464.3|111598.4|111398.4|44
1732663180000|2024-11-26 23:19:40|111651.4|111451.4|111579|111379|111657.7|111457.7|111579|111379|22
1732663190000|2024-11-26 23:19:50|111590.7|111390.7|111587.5|111387.5|111590.7|111390.7|111579|111379|7
1732663200000|2024-11-26 23:20:00|111584.3|111384.3|111600.5|111400.5|111614.7|111414.7|111564.5|111364.5|32
1732663210000|2024-11-26 23:20:10|111601.2|111401.2|111614.3|111414.3|111644.3|111444.3|111584.9|111384.9|27
1732663220000|2024-11-26 23:20:20|111615|111415|111622.4|111422.4|111641.8|111441.8|111577.1|111377.1|39
1732663230000|2024-11-26 23:20:30|111619.2|111419.2|111607.7|111407.7|111625.4|111425.4|111561.2|111361.2|39
1732663240000|2024-11-26 23:20:40|111600.3|111400.3|111612.3|111412.3|111628.3|111428.3|111600.3|111400.3|35
1732663250000|2024-11-26 23:20:50|111617.3|111417.3|111605.6|111405.6|111637.2|111437.2|111581.7|111381.7|37
1732663260000|2024-11-26 23:21:00|111619|111419|111537.1|111337.1|111619|111419|111537.1|111337.1|28
1732663270000|2024-11-26 23:21:10|111551.5|111351.5|111646.5|111446.5|111665.3|111465.3|111535.4|111335.4|22
1732663280000|2024-11-26 23:21:20|111646.1|111446.1|111674.5|111474.5|111712.1|111512.1|111599.4|111399.4|40
1732663290000|2024-11-26 23:21:30|111648.2|111448.2|111595.5|111395.5|111670.5|111470.5|111587.7|111387.7|26
1732663300000|2024-11-26 23:21:40|111599.9|111399.9|111601.4|111401.4|111632.9|111432.9|111588.7|111388.7|14
1732663310000|2024-11-26 23:21:50|111606.8|111406.8|111607.5|111407.5|111635.1|111435.1|111604.1|111404.1|20
1732663320000|2024-11-26 23:22:00|111616.7|111416.7|111622.6|111422.6|111658.9|111458.9|111572.3|111372.3|42
1732663330000|2024-11-26 23:22:10|111607.4|111407.4|111625|111425|111625|111425|111571.6|111371.6|22
1732663340000|2024-11-26 23:22:20|111620.5|111420.5|111610.8|111410.8|111662|111462|111601.2|111401.2|47
1732663350000|2024-11-26 23:22:30|111598|111398|111649.8|111449.8|111670.3|111470.3|111596.2|111396.2|34
1732663360000|2024-11-26 23:22:40|111640.6|111440.6|111637.3|111437.3|111676.5|111476.5|111604|111404|37
1732663370000|2024-11-26 23:22:50|111642.2|111442.2|111633.8|111433.8|111666.8|111466.8|111598.2|111398.2|36
1732663380000|2024-11-26 23:23:00|111641|111441|111641.6|111441.6|111670|111470|111607.6|111407.6|25
1732663390000|2024-11-26 23:23:10|111633.6|111433.6|111650.9|111450.9|111661.1|111461.1|111602.8|111402.8|26
1732663400000|2024-11-26 23:23:20|111661|111461|111653.5|111453.5|111670.2|111470.2|111606.6|111406.6|40
1732663410000|2024-11-26 23:23:30|111650|111450|111651.8|111451.8|111678.5|111478.5|111581|111381|35
1732663420000|2024-11-26 23:23:40|111658.9|111458.9|111647|111447|111695.4|111495.4|111596.9|111396.9|41
1732663430000|2024-11-26 23:23:50|111662.5|111462.5|111645.8|111445.8|111698|111498|111634.5|111434.5|27
1732663440000|2024-11-26 23:24:00|111642.6|111442.6|111658.1|111458.1|111691.8|111491.8|111595.3|111395.3|42
1732663450000|2024-11-26 23:24:10|111659|111459|111607.4|111407.4|111662.7|111462.7|111591.8|111391.8|38
1732663460000|2024-11-26 23:24:20|111614.7|111414.7|111594.4|111394.4|111668.4|111468.4|111593.5|111393.5|43
1732663470000|2024-11-26 23:24:30|111593.7|111393.7|111610.3|111410.3|111618.3|111418.3|111593.7|111393.7|11
1732663480000|2024-11-26 23:24:40|111610.4|111410.4|111609.8|111409.8|111610.4|111410.4|111609.7|111409.7|6
1732663490000|2024-11-26 23:24:50|111609.7|111409.7|111647.9|111447.9|111647.9|111447.9|111560|111360|32
1732663500000|2024-11-26 23:25:00|111637.1|111437.1|111621.4|111421.4|111693.8|111493.8|111590.1|111390.1|46
1732663510000|2024-11-26 23:25:10|111622|111422|111619.4|111419.4|111650.4|111450.4|111582.7|111382.7|23
1732663520000|2024-11-26 23:25:20|111645.9|111445.9|111620.2|111420.2|111669.4|111469.4|111559.6|111359.6|33
1732663530000|2024-11-26 23:25:30|111621|111421|111620.4|111420.4|111647.6|111447.6|111542|111342|34
1732663540000|2024-11-26 23:25:40|111624.6|111424.6|111619.5|111419.5|111656.3|111456.3|111550.1|111350.1|43
1732663550000|2024-11-26 23:25:50|111615.8|111415.8|111645.1|111445.1|111647.4|111447.4|111548.3|111348.3|36
1732663560000|2024-11-26 23:26:00|111640.1|111440.1|111643.9|111443.9|111656.4|111456.4|111599.7|111399.7|44
1732663570000|2024-11-26 23:26:10|111646.1|111446.1|111593.8|111393.8|111647.7|111447.7|111593.8|111393.8|16
1732663580000|2024-11-26 23:26:20|111561.3|111361.3|111628.8|111428.8|111663.3|111463.3|111561.3|111361.3|44
1732663590000|2024-11-26 23:26:30|111629.9|111429.9|111604.8|111404.8|111648|111448|111539.1|111339.1|33
1732663600000|2024-11-26 23:26:40|111605.6|111405.6|111586|111386|111622.2|111422.2|111573.1|111373.1|28
1732663610000|2024-11-26 23:26:50|111634|111434|111633.9|111433.9|111639.2|111439.2|111579.7|111379.7|48
1732663620000|2024-11-26 23:27:00|111639.4|111439.4|111612.3|111412.3|111643.8|111443.8|111580.5|111380.5|27
1732663630000|2024-11-26 23:27:10|111633|111433|111634.8|111434.8|111637.2|111437.2|111533.1|111333.1|41
1732663640000|2024-11-26 23:27:20|111637.1|111437.1|111608.6|111408.6|111644.4|111444.4|111604.7|111404.7|24
1732663650000|2024-11-26 23:27:30|111608.7|111408.7|111574.6|111374.6|111642.6|111442.6|111557.4|111357.4|40
1732663660000|2024-11-26 23:27:40|111601.1|111401.1|111608.3|111408.3|111667.6|111467.6|111597.6|111397.6|40
1732663670000|2024-11-26 23:27:50|111611.1|111411.1|111598.6|111398.6|111642.5|111442.5|111545.4|111345.4|28
1732663680000|2024-11-26 23:28:00|111598.9|111398.9|111618.2|111418.2|111645.7|111445.7|111586.8|111386.8|38
1732663690000|2024-11-26 23:28:10|111632.8|111432.8|111643.4|111443.4|111684|111484|111590.7|111390.7|43
1732663700000|2024-11-26 23:28:20|111648.2|111448.2|111604.9|111404.9|111653.7|111453.7|111543.6|111343.6|37
1732663710000|2024-11-26 23:28:30|111613.3|111413.3|111598.5|111398.5|111644.2|111444.2|111549.9|111349.9|27
1732663720000|2024-11-26 23:28:40|111611.8|111411.8|111632.7|111432.7|111675.3|111475.3|111580.3|111380.3|35
1732663730000|2024-11-26 23:28:50|111653|111453|111633.7|111433.7|111656.9|111456.9|111579|111379|45
1732663740000|2024-11-26 23:29:00|111579.5|111379.5|111635.2|111435.2|111659.1|111459.1|111571.9|111371.9|45
1732663750000|2024-11-26 23:29:10|111637.5|111437.5|111606|111406|111655.5|111455.5|111592.6|111392.6|32
1732663760000|2024-11-26 23:29:20|111565.1|111365.1|111607.3|111407.3|111670.1|111470.1|111554.3|111354.3|42
1732663770000|2024-11-26 23:29:30|111601.2|111401.2|111588.9|111388.9|111641.6|111441.6|111587.6|111387.6|40
1732663780000|2024-11-26 23:29:40|111601.4|111401.4|111632.8|111432.8|111653.2|111453.2|111594.3|111394.3|27
1732663790000|2024-11-26 23:29:50|111629.3|111429.3|111603.4|111403.4|111644.8|111444.8|111554.8|111354.8|30
1732663800000|2024-11-26 23:30:00|111600.5|111400.5|111627.2|111427.2|111634.2|111434.2|111539.3|111339.3|33
1732663810000|2024-11-26 23:30:10|111616.3|111416.3|111617.6|111417.6|111656.7|111456.7|111612.1|111412.1|27
1732663820000|2024-11-26 23:30:20|111574|111374|111603.6|111403.6|111652.5|111452.5|111530.8|111330.8|33
1732663830000|2024-11-26 23:30:30|111603.5|111403.5|111599.4|111399.4|111639.7|111439.7|111521.7|111321.7|29
1732663840000|2024-11-26 23:30:40|111600.3|111400.3|111636.9|111436.9|111647.6|111447.6|111549.2|111349.2|21
1732663850000|2024-11-26 23:30:50|111638.8|111438.8|111623.3|111423.3|111646.5|111446.5|111564.5|111364.5|14
1732663860000|2024-11-26 23:31:00|111631.4|111431.4|111643|111443|111663.1|111463.1|111620.5|111420.5|43
1732663870000|2024-11-26 23:31:10|111646.9|111446.9|111652.6|111452.6|111699.6|111499.6|111618.1|111418.1|42
1732663880000|2024-11-26 23:31:20|111643.7|111443.7|111600.1|111400.1|111662.1|111462.1|111585.4|111385.4|38
1732663890000|2024-11-26 23:31:30|111627.2|111427.2|111634|111434|111652|111452|111619.7|111419.7|35
1732663900000|2024-11-26 23:31:40|111613.4|111413.4|111619.6|111419.6|111629.7|111429.7|111606.9|111406.9|22
1732663910000|2024-11-26 23:31:50|111603.9|111403.9|111600.2|111400.2|111666|111466|111588.6|111388.6|37
1732663920000|2024-11-26 23:32:00|111621.7|111421.7|111620.3|111420.3|111654.2|111454.2|111567.9|111367.9|29
1732663930000|2024-11-26 23:32:10|111628.5|111428.5|111627.2|111427.2|111653.8|111453.8|111590|111390|37
1732663940000|2024-11-26 23:32:20|111629.3|111429.3|111596.7|111396.7|111637.9|111437.9|111555.7|111355.7|44
1732663950000|2024-11-26 23:32:30|111601.6|111401.6|111637.3|111437.3|111658.6|111458.6|111586.6|111386.6|48
1732663960000|2024-11-26 23:32:40|111641.1|111441.1|111632.7|111432.7|111657.4|111457.4|111595.2|111395.2|41
1732663970000|2024-11-26 23:32:50|111636.8|111436.8|111661.7|111461.7|111664.3|111464.3|111609.9|111409.9|49
1732663980000|2024-11-26 23:33:00|111664.8|111464.8|111628.1|111428.1|111667.9|111467.9|111603.5|111403.5|54
1732663990000|2024-11-26 23:33:10|111626.6|111426.6|111631.4|111431.4|111669.9|111469.9|111602.1|111402.1|51
1732664000000|2024-11-26 23:33:20|111637|111437|111649|111449|111681.1|111481.1|111594|111394|52
1732664010000|2024-11-26 23:33:30|111644.8|111444.8|111644.6|111444.6|111663.7|111463.7|111594.7|111394.7|26
1732664020000|2024-11-26 23:33:40|111644.8|111444.8|111630.8|111430.8|111644.8|111444.8|111569.2|111369.2|32
1732664030000|2024-11-26 23:33:50|111652.1|111452.1|111604.2|111404.2|111669.8|111469.8|111589.9|111389.9|51
1732664040000|2024-11-26 23:34:00|111606.5|111406.5|111621.9|111421.9|111670|111470|111580.4|111380.4|58
1732664050000|2024-11-26 23:34:10|111617.6|111417.6|111642.1|111442.1|111657.6|111457.6|111556.7|111356.7|51
1732664060000|2024-11-26 23:34:20|111633.1|111433.1|111593.3|111393.3|111674.4|111474.4|111570|111370|42
1732664070000|2024-11-26 23:34:30|111619.8|111419.8|111640.1|111440.1|111640.1|111440.1|111581.9|111381.9|48
1732664080000|2024-11-26 23:34:40|111630|111430|111618.6|111418.6|111650.3|111450.3|111570.4|111370.4|40
1732664090000|2024-11-26 23:34:50|111633.9|111433.9|111622.9|111422.9|111657.3|111457.3|111570.1|111370.1|32
1732664100000|2024-11-26 23:35:00|111628.4|111428.4|111637.3|111437.3|111643.7|111443.7|111573.3|111373.3|57
1732664110000|2024-11-26 23:35:10|111630.9|111430.9|111624.6|111424.6|111631.7|111431.7|111576|111376|36
1732664120000|2024-11-26 23:35:20|111635.7|111435.7|111601.7|111401.7|111664.2|111464.2|111585.4|111385.4|61
1732664130000|2024-11-26 23:35:30|111595.6|111395.6|111659.1|111459.1|111660.8|111460.8|111553.4|111353.4|58
1732664140000|2024-11-26 23:35:40|111657.6|111457.6|111642.8|111442.8|111657.6|111457.6|111606.3|111406.3|50
1732664150000|2024-11-26 23:35:50|111646.3|111446.3|111641|111441|111662.5|111462.5|111588.4|111388.4|46
1732664160000|2024-11-26 23:36:00|111645.9|111445.9|111593.6|111393.6|111653.9|111453.9|111545.3|111345.3|52
1732664170000|2024-11-26 23:36:10|111598.1|111398.1|111576.9|111376.9|111659.6|111459.6|111562.3|111362.3|55
1732664180000|2024-11-26 23:36:20|111593.6|111393.6|111635.4|111435.4|111642.1|111442.1|111563.4|111363.4|54
1732664190000|2024-11-26 23:36:30|111637.9|111437.9|111647|111447|111647|111447|111547.3|111347.3|52
1732664200000|2024-11-26 23:36:40|111637.4|111437.4|111591.2|111391.2|111652|111452|111554.8|111354.8|55
1732664210000|2024-11-26 23:36:50|111601.5|111401.5|111604.8|111404.8|111642.5|111442.5|111554|111354|62
1732664220000|2024-11-26 23:37:00|111597.9|111397.9|111600.3|111400.3|111658.3|111458.3|111528.2|111328.2|45
1732664230000|2024-11-26 23:37:10|111601.7|111401.7|111579.3|111379.3|111630.8|111430.8|111543.1|111343.1|57
1732664240000|2024-11-26 23:37:20|111578.2|111378.2|111612.4|111412.4|111646.7|111446.7|111554.4|111354.4|46
1732664250000|2024-11-26 23:37:30|111610.1|111410.1|111616.8|111416.8|111645.9|111445.9|111548.7|111348.7|56
1732664260000|2024-11-26 23:37:40|111596.2|111396.2|111634|111434|111650.8|111450.8|111555.6|111355.6|53
1732664270000|2024-11-26 23:37:50|111632.8|111432.8|111585.6|111385.6|111674.6|111474.6|111578.3|111378.3|44
1732664280000|2024-11-26 23:38:00|111578.6|111378.6|111633.8|111433.8|111652|111452|111571.6|111371.6|58
1732664290000|2024-11-26 23:38:10|111631.9|111431.9|111619.2|111419.2|111663.9|111463.9|111545.3|111345.3|54
1732664300000|2024-11-26 23:38:20|111618|111418|111619.6|111419.6|111644.9|111444.9|111552.2|111352.2|48
1732664310000|2024-11-26 23:38:30|111629.8|111429.8|111595.3|111395.3|111648.5|111448.5|111560.6|111360.6|59
1732664320000|2024-11-26 23:38:40|111606.4|111406.4|111607.7|111407.7|111674.4|111474.4|111555.4|111355.4|56
1732664330000|2024-11-26 23:38:50|111590.3|111390.3|111596.5|111396.5|111649.5|111449.5|111579.1|111379.1|51
1732664340000|2024-11-26 23:39:00|111606.7|111406.7|111635.3|111435.3|111657|111457|111551|111351|49
1732664350000|2024-11-26 23:39:10|111638.8|111438.8|111628.3|111428.3|111657.2|111457.2|111583.8|111383.8|57
1732664360000|2024-11-26 23:39:20|111622.9|111422.9|111649.7|111449.7|111666.2|111466.2|111559.7|111359.7|57
1732664370000|2024-11-26 23:39:30|111646|111446|111648.1|111448.1|111653.4|111453.4|111588.3|111388.3|40
1732664380000|2024-11-26 23:39:40|111629.1|111429.1|111621.2|111421.2|111648.1|111448.1|111581.4|111381.4|53
1732664390000|2024-11-26 23:39:50|111618.1|111418.1|111640.4|111440.4|111651.6|111451.6|111587.3|111387.3|46
1732664400000|2024-11-26 23:40:00|111646|111446|111606.2|111406.2|111656.5|111456.5|111579.2|111379.2|58
1732664410000|2024-11-26 23:40:10|111608|111408|111617.5|111417.5|111660.2|111460.2|111581.5|111381.5|51
1732664420000|2024-11-26 23:40:20|111638.1|111438.1|111618.7|111418.7|111638.1|111438.1|111571.4|111371.4|47
1732664430000|2024-11-26 23:40:30|111629.6|111429.6|111632.6|111432.6|111676.8|111476.8|111586|111386|46
1732664440000|2024-11-26 23:40:40|111636.4|111436.4|111591.4|111391.4|111636.4|111436.4|111588.5|111388.5|21
1732664450000|2024-11-26 23:40:50|111595.5|111404.2|111593.5|111393.5|111595.5|111404.2|111583.3|111386.3|12
1732664460000|2024-11-26 23:41:00|111590.9|111390.9|111584|111392.8|111595.7|111405.6|111584|111390.4|9
1732664470000|2024-11-26 23:41:10|111583.3|111393.6|111581.4|111397|111584.9|111397.7|111581.4|111387.1|9
1732664480000|2024-11-26 23:41:20|111581.6|111396.8|111582.7|111387.5|111584.1|111396.8|111581.4|111386.1|7
1732664490000|2024-11-26 23:41:30|111583.2|111387.9|111583.1|111387.8|111583.2|111387.9|111583|111387.8|3
1732664500000|2024-11-26 23:41:40|111582.9|111387.6|111596|111396|111601.2|111401.2|111582.9|111387.6|9
1732664510000|2024-11-26 23:41:50|111595.3|111395.3|111589.4|111391.7|111597.6|111397.6|111584.2|111389.9|7
1732664520000|2024-11-26 23:42:00|111586.4|111401.4|111591.3|111393.7|111597.5|111401.4|111586.4|111393.4|9
1732664530000|2024-11-26 23:42:10|111592.7|111394.9|111652.3|111452.3|111660.8|111460.8|111588.4|111392.6|15
1732664540000|2024-11-26 23:42:20|111651.5|111451.5|111624.5|111424.5|111651.5|111451.5|111608.2|111408.2|29
1732664550000|2024-11-26 23:42:30|111624.3|111424.3|111584.5|111384.5|111653.6|111480.3|111584.5|111384.5|34
1732664560000|2024-11-26 23:42:40|111582.9|111382.9|111600.8|111400.8|111602.9|111402.9|111582.9|111382.9|12
1732664570000|2024-11-26 23:42:50|111599.6|111399.6|111598|111398|111599.6|111399.6|111581.9|111381.9|9
1732664580000|2024-11-26 23:43:00|111582|111382|111594.8|111394.8|111628|111428|111578.3|111378.3|32
1732664590000|2024-11-26 23:43:10|111599.5|111399.5|111615.6|111415.6|111660.6|111460.6|111591|111394.3|43
1732664600000|2024-11-26 23:43:20|111612.1|111412.1|111603.4|111403.4|111619.3|111419.3|111596.7|111396.7|18
1732664610000|2024-11-26 23:43:30|111577.5|111387.3|111586.6|111387.4|111594.5|111400.9|111577.5|111384|12
1732664620000|2024-11-26 23:43:40|111586.8|111387.5|111590.1|111390.1|111590.1|111398.5|111586.6|111387.5|8
1732664630000|2024-11-26 23:43:50|111590.2|111401.5|111590.4|111424|111595.7|111426.3|111589.8|111391.2|11
1732664640000|2024-11-26 23:44:00|111589.1|111401.8|111573.8|111409.2|111639.7|111465.1|111573.8|111392.4|31
1732664650000|2024-11-26 23:44:10|111605.3|111395.6|111567.6|111393.2|111605.3|111491.1|111541.1|111391.9|22
1732664660000|2024-11-26 23:44:20|111567.7|111393.4|111646.3|111446.3|111646.3|111446.3|111565.5|111391.4|14
1732664670000|2024-11-26 23:44:30|111629.5|111429.5|111604.3|111404.3|111648.9|111452.1|111570.1|111387|40
1732664680000|2024-11-26 23:44:40|111608.4|111408.4|111571.6|111399.7|111608.4|111408.4|111571.6|111382.2|13
1732664690000|2024-11-26 23:44:50|111602.6|111427.1|111576|111383.7|111602.6|111427.1|111571.5|111383.7|7
1732664700000|2024-11-26 23:45:00|111576.1|111383.8|111578.6|111388.3|111586|111405.5|111574.8|111382.8|16
1732664710000|2024-11-26 23:45:10|111578.7|111388.4|111616.3|111416.3|111616.3|111433.4|111563.9|111380.4|23
1732664720000|2024-11-26 23:45:20|111615.3|111415.3|111600.1|111410.5|111615.3|111415.3|111570.3|111381.1|19
1732664730000|2024-11-26 23:45:30|111594.4|111394.4|111597.5|111418.7|111619.4|111419.4|111553.3|111375.3|25
1732664740000|2024-11-26 23:45:40|111595.2|111389.7|111589.7|111389.7|111595.8|111389.7|111589.7|111389.7|8
1732664750000|2024-11-26 23:45:50|111592.9|111418.7|111641.7|111441.7|111657.3|111457.3|111592.7|111392.7|36
1732664760000|2024-11-26 23:46:00|111619.6|111419.6|111600.7|111400.7|111645.9|111445.9|111587.3|111388.7|23
1732664770000|2024-11-26 23:46:10|111600.5|111400.5|111640.5|111440.5|111648.3|111448.3|111562.8|111375.7|29
1732664780000|2024-11-26 23:46:20|111630.1|111430.1|111589.3|111398.5|111648.8|111448.8|111589.3|111398.5|35
1732664790000|2024-11-26 23:46:30|111587.5|111397|111592|111392|111614.5|111414.5|111574.5|111385.2|14
1732664800000|2024-11-26 23:46:40|111593.4|111393.4|111564.8|111364.8|111593.4|111393.4|111409.9|111287.2|56
1732664810000|2024-11-26 23:46:50|111562|111362|111521.2|111321.2|111562|111362|111487|111287|38
1732664820000|2024-11-26 23:47:00|111520.1|111320.1|111506.6|111306.6|111541.6|111341.6|111476.7|111276.7|25
1732664830000|2024-11-26 23:47:10|111528.8|111328.8|111505.8|111305.8|111548.6|111348.6|111502.2|111302.2|36
1732664840000|2024-11-26 23:47:20|111505.7|111305.7|111487.8|111299.8|111520.4|111320.6|111467.8|111276.8|34
1732664850000|2024-11-26 23:47:30|111512.2|111312.2|111499.1|111299.1|111519|111319|111465.8|111277.2|54
1732664860000|2024-11-26 23:47:40|111495|111321.7|111473|111281.9|111501.3|111321.7|111472.8|111278.5|19
1732664870000|2024-11-26 23:47:50|111471.2|111280|111538.3|111338.3|111561.9|111381|111470|111270|16
1732664880000|2024-11-26 23:48:00|111534.6|111334.6|111498.6|111322.5|111540.6|111340.6|111470.7|111270.7|38
1732664890000|2024-11-26 23:48:10|111502.2|111329.1|111523.9|111323.9|111547.7|111347.7|111473.1|111283.2|39
1732664900000|2024-11-26 23:48:20|111522.5|111322.5|111467.7|111280.6|111522.5|111322.5|111459.8|111278.5|28
1732664910000|2024-11-26 23:48:30|111467.6|111280.4|111465.7|111278.4|111467.6|111280.4|111465.5|111278.3|7
1732664920000|2024-11-26 23:48:40|111470.1|111282.9|111469.8|111282.5|111470.1|111282.9|111469.6|111282|7
1732664930000|2024-11-26 23:48:50|111469.9|111282.7|111489.8|111289.8|111489.8|111289.8|111462.8|111275.5|7
1732664940000|2024-11-26 23:49:00|111489.6|111289.6|111495|111295|111498|111298|111485.3|111285.3|7
1732664950000|2024-11-26 23:49:10|111490.2|111290.2|111522.7|111322.7|111572.5|111402.7|111490.2|111290.2|20
1732664960000|2024-11-26 23:49:20|111532.9|111332.9|111525.3|111325.3|111532.9|111347|111475.2|111276.8|49
1732664970000|2024-11-26 23:49:30|111502.1|111302.1|111525.1|111325.1|111557.9|111381.4|111471.9|111271.9|60
1732664980000|2024-11-26 23:49:40|111525.6|111325.6|111533.8|111333.8|111548.8|111348.8|111497.2|111297.2|29
1732664990000|2024-11-26 23:49:50|111533.3|111333.3|111523.9|111323.9|111567.2|111367.2|111489.5|111289.5|29
1732665000000|2024-11-26 23:50:00|111522.2|111322.2|111516.1|111316.1|111567.2|111367.2|111487.2|111287.2|29
1732665010000|2024-11-26 23:50:10|111523.7|111323.7|111535.3|111335.3|111572.8|111372.8|111477.6|111277.6|46
1732665020000|2024-11-26 23:50:20|111529.8|111329.8|111492.7|111292.7|111534.6|111334.6|111476.8|111276.8|19
1732665030000|2024-11-26 23:50:30|111478.1|111278.1|111488.2|111288.2|111550.6|111350.6|111478.1|111278.1|17
1732665040000|2024-11-26 23:50:40|111489.2|111289.2|111495.3|111295.3|111495.3|111295.3|111486.9|111286.9|10
1732665050000|2024-11-26 23:50:50|111515.7|111315.7|111550.4|111350.4|111577.4|111377.4|111500.4|111300.4|23
1732665060000|2024-11-26 23:51:00|111556.6|111356.6|111563.8|111363.8|111589.3|111389.3|111532.1|111332.1|36
1732665070000|2024-11-26 23:51:10|111554.4|111354.4|111566.6|111366.6|111582.5|111382.5|111501.8|111301.8|26
1732665080000|2024-11-26 23:51:20|111563.8|111363.8|111578.8|111378.8|111584.5|111384.5|111557.7|111357.7|30
1732665090000|2024-11-26 23:51:30|111580.7|111380.7|111511.6|111311.6|111580.7|111380.7|111511.3|111311.3|10
1732665100000|2024-11-26 23:51:40|111510.9|111310.9|111502.3|111302.3|111513.7|111313.7|111501.3|111301.3|13
1732665110000|2024-11-26 23:51:50|111502.2|111302.2|111502.2|111302.2|111502.3|111302.3|111501.9|111301.9|7
1732665120000|2024-11-26 23:52:00|111505.4|111305.4|111580.2|111380.2|111589.9|111389.9|111505.4|111305.4|28
1732665130000|2024-11-26 23:52:10|111562.7|111362.7|111579.8|111379.8|111593.1|111393.1|111554.8|111354.8|26
1732665140000|2024-11-26 23:52:20|111581.1|111381.1|111558.4|111358.4|111613.4|111420.4|111542.3|111342.3|30
1732665150000|2024-11-26 23:52:30|111548.6|111348.6|111555.2|111355.2|111592.8|111392.8|111548.6|111348.6|26
1732665160000|2024-11-26 23:52:40|111555.5|111355.5|111558.4|111358.4|111603.4|111403.4|111555.5|111355.5|24
1732665170000|2024-11-26 23:52:50|111557.8|111357.8|111576.3|111376.3|111589.2|111389.2|111522.5|111323.5|38
1732665180000|2024-11-26 23:53:00|111560.8|111360.8|111587.6|111387.6|111595.4|111395.4|111559.1|111359.1|29
1732665190000|2024-11-26 23:53:10|111585|111385|111593.7|111393.7|111607|111407|111518.2|111318.2|20
1732665200000|2024-11-26 23:53:20|111589.4|111389.4|111531.4|111331.4|111593.1|111393.1|111529.3|111329.3|24
1732665210000|2024-11-26 23:53:30|111554.3|111354.3|111553|111353|111597.1|111397.1|111508.6|111308.6|28
1732665220000|2024-11-26 23:53:40|111554.5|111354.5|111564.6|111364.6|111568.2|111368.2|111511.8|111311.8|39
1732665230000|2024-11-26 23:53:50|111563.8|111363.8|111538.2|111338.2|111578.7|111378.7|111536.6|111336.6|36
1732665240000|2024-11-26 23:54:00|111541|111341|111549.5|111349.5|111570.8|111370.8|111497.5|111297.5|31
1732665250000|2024-11-26 23:54:10|111523.9|111323.9|111535.6|111335.6|111581.6|111381.6|111493.6|111293.6|37
1732665260000|2024-11-26 23:54:20|111534.9|111334.9|111553.2|111353.2|111569.5|111369.5|111528.2|111328.2|34
1732665270000|2024-11-26 23:54:30|111557|111357|111567.6|111367.6|111580.3|111380.3|111442.6|111289.4|35
1732665280000|2024-11-26 23:54:40|111574.4|111374.4|111544.2|111344.2|111591.1|111391.1|111543.7|111343.7|24
1732665290000|2024-11-26 23:54:50|111544.3|111344.3|111544.1|111344.1|111581.6|111381.6|111529.1|111329.1|30
1732665300000|2024-11-26 23:55:00|111543.7|111343.7|111544.4|111344.4|111577.8|111377.8|111482.4|111282.4|19
1732665310000|2024-11-26 23:55:10|111545.6|111345.6|111587|111387|111591.4|111391.4|111499.2|111299.2|20
1732665320000|2024-11-26 23:55:20|111547.6|111354.1|111548.5|111348.5|111580.6|111380.6|111517.8|111317.8|24
1732665330000|2024-11-26 23:55:30|111547.8|111347.8|111563.4|111363.4|111584.8|111384.8|111497.7|111297.7|23
1732665340000|2024-11-26 23:55:40|111499.3|111299.3|111541.2|111341.2|111580.5|111380.5|111499.3|111299.3|21
1732665350000|2024-11-26 23:55:50|111541.3|111341.3|111565|111365|111589.8|111389.8|111499.4|111299.4|21
1732665360000|2024-11-26 23:56:00|111568.4|111368.4|111575.2|111375.2|111579.4|111379.4|111528.8|111328.8|19
1732665370000|2024-11-26 23:56:10|111555.2|111355.2|111545.5|111345.5|111576.7|111376.7|111540.6|111340.6|24
1732665380000|2024-11-26 23:56:20|111537|111337|111534.6|111334.6|111570.6|111370.6|111499.2|111299.2|14
1732665390000|2024-11-26 23:56:30|111510.8|111310.8|111522.8|111322.8|111582.6|111397.3|111485.3|111285.3|30
1732665400000|2024-11-26 23:56:40|111514.3|111314.3|111578|111378|111578|111384.1|111514.3|111314.3|34
1732665410000|2024-11-26 23:56:50|111570.7|111370.7|111540.2|111340.2|111582.2|111382.2|111540.2|111340.2|31
1732665420000|2024-11-26 23:57:00|111545.6|111345.6|111569.1|111369.1|111578.9|111378.9|111544.1|111344.1|29
1732665430000|2024-11-26 23:57:10|111554.4|111354.4|111556|111356|111612.3|111412.3|111553.4|111353.4|22
1732665440000|2024-11-26 23:57:20|111556.4|111356.4|111543.2|111343.2|111587.8|111387.8|111543.2|111343.2|33
1732665450000|2024-11-26 23:57:30|111545.3|111345.3|111565.5|111365.5|111577.3|111377.3|111488|111288|30
1732665460000|2024-11-26 23:57:40|111548|111348|111567.7|111367.7|111567.7|111367.7|111498.8|111298.8|36
1732665470000|2024-11-26 23:57:50|111570.7|111370.7|111575.7|111375.7|111575.7|111375.7|111524.3|111324.3|23
1732665480000|2024-11-26 23:58:00|111576.9|111376.9|111566.4|111366.4|111578.7|111378.7|111540.5|111340.5|36
1732665490000|2024-11-26 23:58:10|111586.4|111386.4|111557.8|111357.8|111586.4|111386.4|111519.9|111319.9|32
1732665500000|2024-11-26 23:58:20|111536.8|111336.8|111527.9|111327.9|111563.5|111363.5|111480.4|111280.4|21
1732665510000|2024-11-26 23:58:30|111545.2|111345.2|111516.2|111316.2|111557.5|111357.5|111481.6|111286.1|25
1732665520000|2024-11-26 23:58:40|111545.9|111345.9|111516.4|111316.4|111579.2|111379.2|111491|111292.1|22
1732665530000|2024-11-26 23:58:50|111533.9|111333.9|111539.1|111339.1|111566.7|111366.7|111477.5|111277.5|40
1732665540000|2024-11-26 23:59:00|111536.7|111336.7|111561.8|111361.8|111562.3|111362.3|111531.1|111331.1|31
1732665550000|2024-11-26 23:59:10|111567|111367|111535.5|111335.5|111569.4|111369.4|111528.9|111328.9|33
1732665560000|2024-11-26 23:59:20|111535.4|111335.4|111569.1|111369.1|111571.3|111371.3|111494|111300.3|31
1732665570000|2024-11-26 23:59:30|111550.4|111350.4|111527|111327|111558.9|111358.9|111527|111327|27
1732665580000|2024-11-26 23:59:40|111527.1|111327.1|111539.6|111339.6|111559.3|111359.3|111481.4|111281.4|17
1732665590000|2024-11-26 23:59:50|111545.5|111345.5|111555.2|111355.2|111577.6|111377.6|111526.7|111326.7|28
1732665600000|2024-11-27 00:00:00|111548|111348|111520.4|111320.4|111565.5|111365.5|111520.4|111320.4|22
1732665610000|2024-11-27 00:00:10|111504.7|111304.7|111521.9|111321.9|111557.5|111357.5|111474|111274|30
1732665620000|2024-11-27 00:00:20|111521.1|111321.1|111507|111307|111536.1|111336.1|111463.3|111282.1|37
1732665630000|2024-11-27 00:00:30|111506.9|111306.9|111477.2|111277.2|111531.8|111331.8|111459.9|111261.8|33
1732665640000|2024-11-27 00:00:40|111477.1|111277.1|111557.6|111357.6|111560.3|111360.3|111453.4|111253.4|32
1732665650000|2024-11-27 00:00:50|111503.4|111303.4|111508.4|111308.4|111557.9|111357.9|111454.7|111274|36
1732665660000|2024-11-27 00:01:00|111505.2|111305.2|111498.7|111298.7|111565|111365|111471|111272.9|37
1732665670000|2024-11-27 00:01:10|111506.2|111306.2|111488.7|111288.7|111545.7|111345.7|111484.7|111284.7|38
1732665680000|2024-11-27 00:01:20|111498.3|111298.3|111512.6|111340|111541.2|111348.1|111462.3|111262.3|49
1732665690000|2024-11-27 00:01:30|111493.8|111293.8|111523.1|111323.1|111541|111349|111439.8|111249|47
1732665700000|2024-11-27 00:01:40|111517.9|111317.9|111537.2|111337.2|111541.5|111341.5|111443|111258.3|42
1732665710000|2024-11-27 00:01:50|111475|111275|111498|111298|111556.8|111360.8|111471.9|111271.9|45
1732665720000|2024-11-27 00:02:00|111498.8|111298.8|111512.6|111312.6|111556.6|111356.6|111477.6|111277.6|43
1732665730000|2024-11-27 00:02:10|111497.9|111297.9|111496.9|111296.9|111542.7|111342.7|111469.2|111269.2|30
1732665740000|2024-11-27 00:02:20|111498.3|111298.3|111500.1|111300.1|111519.8|111331.3|111455.1|111268.1|49
1732665750000|2024-11-27 00:02:30|111515|111315|111471|111271|111515|111315|111437.7|111250.4|20
1732665760000|2024-11-27 00:02:40|111469.2|111269.2|111527.9|111327.9|111557.6|111357.6|111434.8|111252.2|24
1732665770000|2024-11-27 00:02:50|111518.6|111318.6|111510.8|111310.8|111559.5|111359.5|111482.1|111282.1|38
1732665780000|2024-11-27 00:03:00|111500.9|111300.9|111514.1|111314.1|111542.1|111342.1|111473.8|111273.8|26
1732665790000|2024-11-27 00:03:10|111514.7|111314.7|111481.1|111281.1|111514.7|111314.7|111444.5|111257.8|21
1732665800000|2024-11-27 00:03:20|111481|111281|111451.7|111263.7|111481.1|111281.1|111442.7|111255.6|13
1732665810000|2024-11-27 00:03:30|111463.2|111263.9|111522.6|111322.6|111553.1|111353.1|111463.2|111263.9|31
1732665820000|2024-11-27 00:03:40|111512.8|111312.8|111491.5|111291.5|111555.9|111355.9|111467.1|111283.7|43
1732665830000|2024-11-27 00:03:50|111495.3|111300|111518.5|111318.5|111541.2|111353.1|111479.8|111279.8|36
1732665840000|2024-11-27 00:04:00|111502.5|111302.5|111502.2|111302.2|111551.1|111351.1|111495.7|111295.7|27
1732665850000|2024-11-27 00:04:10|111502.3|111302.3|111533.5|111333.5|111539.8|111351.3|111464.1|111264.1|21
1732665860000|2024-11-27 00:04:20|111531.5|111331.5|111500.7|111300.7|111531.5|111331.5|111464.2|111264.2|19
1732665870000|2024-11-27 00:04:30|111485.1|111290|111497.2|111309.1|111529.4|111329.4|111448.8|111260.1|35
1732665880000|2024-11-27 00:04:40|111497.4|111297.4|111471.1|111271.1|111526.3|111326.3|111446.7|111253.2|45
1732665890000|2024-11-27 00:04:50|111472.1|111272.1|111484.6|111284.6|111516.9|111316.9|111462.8|111272.1|38
1732665900000|2024-11-27 00:05:00|111531.5|111331.5|111485.5|111285.5|111531.5|111331.5|111426.8|111232.2|35
1732665910000|2024-11-27 00:05:10|111460.4|111260.4|111422.2|111222.5|111482.5|111282.5|111412.2|111222.5|52
1732665920000|2024-11-27 00:05:20|111418.7|111225|111416.2|111227.6|111473.4|111273.4|111416.2|111225|22
1732665930000|2024-11-27 00:05:30|111438.5|111238.5|111453.3|111253.3|111470|111270|111438.5|111238.5|26
1732665940000|2024-11-27 00:05:40|111445.2|111245.2|111496.7|111296.7|111525.2|111325.2|111445.2|111245.2|38
1732665950000|2024-11-27 00:05:50|111485.6|111285.6|111506.1|111306.1|111539.8|111339.8|111457.7|111265.6|31
1732665960000|2024-11-27 00:06:00|111504.9|111304.9|111426.4|111243.8|111504.9|111304.9|111426.1|111243.6|22
1732665970000|2024-11-27 00:06:10|111426.3|111243.7|111426.9|111242.9|111427.1|111243.8|111426.1|111242.9|8
1732665980000|2024-11-27 00:06:20|111427.4|111242.6|111436.5|111243.8|111481.5|111285.7|111418.6|111240.1|20
1732665990000|2024-11-27 00:06:30|111438.5|111250.7|111444.1|111244.1|111464.7|111264.7|111414.9|111226.2|26
1732666000000|2024-11-27 00:06:40|111451.7|111251.7|111427.4|111227.4|111467.9|111267.9|111426.2|111226.2|27
1732666010000|2024-11-27 00:06:50|111433|111233|111444.4|111244.4|111466.8|111266.8|111430.9|111230.9|26
1732666020000|2024-11-27 00:07:00|111457|111257|111486.2|111286.2|111499.2|111299.2|111439.7|111239.7|35
1732666030000|2024-11-27 00:07:10|111484.7|111284.7|111471.3|111271.3|111484.7|111284.7|111459|111259|21
1732666040000|2024-11-27 00:07:20|111468.5|111268.5|111486.8|111286.8|111486.8|111286.8|111451.5|111251.5|25
1732666050000|2024-11-27 00:07:30|111468.5|111268.5|111483.9|111283.9|111495.7|111295.7|111461.9|111261.9|27
1732666060000|2024-11-27 00:07:40|111484.4|111284.4|111468.8|111268.8|111500.7|111300.7|111455.4|111255.4|25
1732666070000|2024-11-27 00:07:50|111468.2|111268.2|111454.1|111254.1|111481.6|111281.6|111454.1|111254.1|22
1732666080000|2024-11-27 00:08:00|111450.8|111250.8|111471.8|111271.8|111474.2|111274.2|111450.8|111250.8|15
1732666090000|2024-11-27 00:08:10|111485.4|111285.4|111524.5|111324.5|111524.5|111324.5|111468.7|111268.7|42
1732666100000|2024-11-27 00:08:20|111521.6|111321.6|111511.3|111311.3|111534.4|111334.4|111492.7|111292.7|43
1732666110000|2024-11-27 00:08:30|111503.4|111303.4|111480.5|111280.5|111506|111306|111456.6|111256.6|21
1732666120000|2024-11-27 00:08:40|111496.9|111296.9|111498.2|111298.2|111527.3|111327.3|111471.8|111271.8|28
1732666130000|2024-11-27 00:08:50|111489.9|111289.9|111500.2|111300.2|111527.4|111327.4|111477.6|111277.6|34
1732666140000|2024-11-27 00:09:00|111500.3|111300.3|111477.3|111277.3|111500.4|111300.4|111465.1|111265.1|15
1732666150000|2024-11-27 00:09:10|111466.6|111266.6|111464|111264|111489.8|111289.8|111464|111264|14
1732666160000|2024-11-27 00:09:20|111492.9|111292.9|111512.1|111312.1|111550|111350|111471.1|111271.1|22
1732666170000|2024-11-27 00:09:30|111507.8|111307.8|111477.6|111277.6|111555.6|111355.6|111464.3|111264.3|20
1732666180000|2024-11-27 00:09:40|111480.6|111280.6|111484.5|111284.5|111498.6|111298.6|111464|111264|21
1732666190000|2024-11-27 00:09:50|111487.7|111287.7|111465.7|111265.7|111501.2|111301.2|111457.9|111257.9|14
1732666200000|2024-11-27 00:10:00|111465.8|111265.8|111524.7|111324.7|111564.4|111364.4|111465.8|111265.8|35
1732666210000|2024-11-27 00:10:10|111515.2|111315.2|111532.1|111332.1|111581.3|111381.3|111510.1|111310.1|34
1732666220000|2024-11-27 00:10:20|111539.2|111339.2|111497.6|111297.6|111582.6|111382.6|111497.6|111297.6|35
1732666230000|2024-11-27 00:10:30|111485.1|111285.1|111510.3|111310.3|111562.1|111362.1|111475.1|111275.1|29
1732666240000|2024-11-27 00:10:40|111486.6|111286.6|111481.7|111281.7|111495.8|111295.8|111468.9|111268.9|12
1732666250000|2024-11-27 00:10:50|111481.8|111281.8|111499.2|111299.2|111499.2|111299.2|111475|111275|14
1732666260000|2024-11-27 00:11:00|111483.2|111283.2|111554.7|111354.7|111573.4|111373.4|111480.4|111280.4|24
1732666270000|2024-11-27 00:11:10|111543|111343|111501.4|111301.4|111562.6|111362.6|111501.4|111301.4|27
1732666280000|2024-11-27 00:11:20|111534.7|111334.7|111523.7|111323.7|111547.7|111347.7|111495.5|111295.5|36
1732666290000|2024-11-27 00:11:30|111521.9|111321.9|111546.7|111346.7|111558.2|111358.2|111482|111282|39
1732666300000|2024-11-27 00:11:40|111545.9|111345.9|111531|111331|111575.1|111375.1|111507.9|111307.9|47
1732666310000|2024-11-27 00:11:50|111538.9|111338.9|111514.1|111314.1|111544.3|111344.3|111481.6|111281.6|45
1732666320000|2024-11-27 00:12:00|111518.6|111318.6|111524|111324|111552.6|111352.6|111507.9|111307.9|45
1732666330000|2024-11-27 00:12:10|111542.3|111342.3|111525.2|111325.2|111573.6|111373.6|111503|111303|22
1732666340000|2024-11-27 00:12:20|111515.9|111315.9|111512.3|111312.3|111533.8|111333.8|111497.1|111297.1|31
1732666350000|2024-11-27 00:12:30|111517.6|111317.6|111491.5|111291.5|111534|111334|111480.9|111280.9|25
1732666360000|2024-11-27 00:12:40|111491.3|111291.3|111476.3|111276.3|111496.8|111296.8|111468.5|111268.5|20
1732666370000|2024-11-27 00:12:50|111487.6|111287.6|111498.7|111298.7|111507.5|111307.5|111473.7|111273.7|21
1732666380000|2024-11-27 00:13:00|111499.4|111299.4|111553|111353|111566.5|111366.5|111499.4|111299.4|49
1732666390000|2024-11-27 00:13:10|111558.8|111358.8|111560.4|111360.4|111570.8|111370.8|111558.8|111358.8|10
1732666400000|2024-11-27 00:13:20|111560.6|111360.6|111556.7|111356.7|111571.9|111371.9|111556.7|111356.7|8
1732666410000|2024-11-27 00:13:30|111560.9|111360.9|111560.4|111360.4|111562.6|111362.6|111557.9|111357.9|13
1732666420000|2024-11-27 00:13:40|111556.6|111356.6|111558.7|111358.7|111564.5|111364.5|111550.6|111350.6|21
1732666430000|2024-11-27 00:13:50|111558.2|111358.2|111574.8|111374.8|111588.6|111388.6|111544.9|111344.9|20
1732666440000|2024-11-27 00:14:00|111574.4|111374.4|111576.1|111376.1|111597.6|111397.6|111551.4|111351.4|20
1732666450000|2024-11-27 00:14:10|111573.9|111373.9|111568.9|111368.9|111590.1|111390.1|111562|111362|17
1732666460000|2024-11-27 00:14:20|111569.5|111369.5|111564|111364|111570.1|111370.1|111560.2|111360.2|11
1732666470000|2024-11-27 00:14:30|111563.9|111363.9|111567.3|111367.3|111567.3|111367.3|111557.4|111357.4|10
1732666480000|2024-11-27 00:14:40|111568.3|111368.3|111574|111374|111578.1|111378.1|111560.8|111360.8|18
1732666490000|2024-11-27 00:14:50|111576.8|111376.8|111563.2|111363.2|111576.8|111376.8|111559.3|111359.3|15
1732666500000|2024-11-27 00:15:00|111563.9|111363.9|111591.3|111391.3|111591.6|111391.6|111563.7|111363.7|36
1732666510000|2024-11-27 00:15:10|111573.7|111373.7|111573.9|111373.9|111580.4|111380.4|111559.2|111359.2|23
1732666520000|2024-11-27 00:15:20|111562.9|111362.9|111581.1|111381.1|111581.1|111381.1|111547.4|111347.4|24
1732666530000|2024-11-27 00:15:30|111582.1|111382.1|111562.2|111362.2|111589.2|111389.2|111548.7|111348.7|47
1732666540000|2024-11-27 00:15:40|111563.5|111363.5|111570.1|111370.1|111578.9|111378.9|111554.7|111354.7|27
1732666550000|2024-11-27 00:15:50|111571.7|111371.7|111566.3|111366.3|111573.4|111373.4|111557|111357|35
1732666560000|2024-11-27 00:16:00|111563.8|111363.8|111576.2|111376.2|111587|111387|111563.6|111363.6|16
1732666570000|2024-11-27 00:16:10|111575.4|111375.4|111557.5|111357.5|111579.4|111379.4|111540.1|111340.1|32
1732666580000|2024-11-27 00:16:20|111557.3|111357.3|111558.3|111358.3|111558.3|111358.3|111555|111355|9
1732666590000|2024-11-27 00:16:30|111558.9|111358.9|111554.1|111354.1|111560.9|111360.9|111554.1|111354.1|14
1732666600000|2024-11-27 00:16:40|111563.3|111363.3|111553.6|111353.6|111571.3|111371.3|111553.6|111353.6|14
1732666610000|2024-11-27 00:16:50|111554.4|111354.4|111562|111362|111565.5|111365.5|111540.8|111340.8|19
1732666620000|2024-11-27 00:17:00|111567.7|111367.7|111555.5|111355.5|111568.4|111368.4|111550.9|111350.9|24
1732666630000|2024-11-27 00:17:10|111554.1|111354.1|111554.6|111354.6|111558.4|111358.4|111552.9|111352.9|10
1732666640000|2024-11-27 00:17:20|111553.3|111353.3|111550.8|111350.8|111556.6|111356.6|111543.2|111343.2|14
1732666650000|2024-11-27 00:17:30|111550.9|111350.9|111554.5|111354.5|111554.5|111354.5|111538.5|111338.5|27
1732666660000|2024-11-27 00:17:40|111553.6|111353.6|111561.8|111361.8|111577|111377|111546|111346|44
1732666670000|2024-11-27 00:17:50|111579.5|111379.5|111580.7|111380.7|111599.8|111399.8|111565.5|111365.5|37
1732666680000|2024-11-27 00:18:00|111585.5|111385.5|111582.6|111382.6|111599.9|111399.9|111571.9|111371.9|42
1732666690000|2024-11-27 00:18:10|111589.3|111389.3|111578|111378|111590.2|111390.2|111568.1|111368.1|33
1732666700000|2024-11-27 00:18:20|111580.5|111380.5|111576|111376|111594.4|111394.4|111566.9|111366.9|46
1732666710000|2024-11-27 00:18:30|111574.1|111374.1|111573|111373|111587.9|111387.9|111557.7|111357.7|39
1732666720000|2024-11-27 00:18:40|111573.6|111373.6|111586.5|111386.5|111586.5|111386.5|111566.2|111366.2|28
1732666730000|2024-11-27 00:18:50|111586.2|111386.2|111581.5|111381.5|111593.1|111393.1|111571.3|111371.3|26
1732666740000|2024-11-27 00:19:00|111588.6|111388.6|111583.7|111383.7|111593.4|111393.4|111567.3|111367.3|31
1732666750000|2024-11-27 00:19:10|111582.8|111382.8|111585.9|111385.9|111596.8|111396.8|111574.2|111374.2|23
1732666760000|2024-11-27 00:19:20|111587.4|111387.4|111592|111392|111596.3|111396.3|111562.7|111362.7|24
1732666770000|2024-11-27 00:19:30|111591.9|111391.9|111588|111388|111592.8|111392.8|111572.3|111372.3|27
1732666780000|2024-11-27 00:19:40|111589.5|111389.5|111587.7|111387.7|111594.9|111394.9|111568.2|111368.2|24
1732666790000|2024-11-27 00:19:50|111588.3|111388.3|111573.8|111373.8|111596.6|111396.6|111571|111371|30
1732666800000|2024-11-27 00:20:00|111576.5|111376.5|111571.9|111371.9|111589.4|111389.4|111567.9|111367.9|23
1732666810000|2024-11-27 00:20:10|111588.2|111388.2|111580.3|111380.3|111588.2|111388.2|111558.2|111358.2|35
1732666820000|2024-11-27 00:20:20|111576.4|111376.4|111589.5|111389.5|111589.6|111389.6|111571.3|111371.3|19
1732666830000|2024-11-27 00:20:30|111576.5|111376.5|111583.4|111383.4|111587|111387|111558.8|111358.8|54
1732666840000|2024-11-27 00:20:40|111580.5|111380.5|111558.5|111358.5|111591.8|111391.8|111556.5|111356.5|56
1732666850000|2024-11-27 00:20:50|111575.9|111375.9|111555.3|111355.3|111587.4|111387.4|111555.3|111355.3|39
1732666860000|2024-11-27 00:21:00|111540.2|111340.2|111570.2|111370.2|111596.7|111396.7|111540.2|111340.2|45
1732666870000|2024-11-27 00:21:10|111576.5|111376.5|111581.5|111381.5|111595.3|111395.3|111569.6|111369.6|40
1732666880000|2024-11-27 00:21:20|111578.3|111378.3|111596|111396|111606|111406|111575.6|111375.6|27
1732666890000|2024-11-27 00:21:30|111586.2|111386.2|111575.6|111375.6|111596.4|111396.4|111561.7|111361.7|42
1732666900000|2024-11-27 00:21:40|111577.2|111377.2|111606.6|111406.6|111607.6|111407.6|111572.3|111372.3|23
1732666910000|2024-11-27 00:21:50|111605.9|111405.9|111591.6|111391.6|111605.9|111405.9|111568.7|111368.7|41
1732666920000|2024-11-27 00:22:00|111591.3|111391.3|111595.6|111395.6|111618.4|111418.4|111587.4|111387.4|56
1732666930000|2024-11-27 00:22:10|111598.9|111398.9|111594.3|111394.3|111603.6|111403.6|111582.4|111382.4|34
1732666940000|2024-11-27 00:22:20|111607.9|111407.9|111581.1|111381.1|111609.3|111409.3|111579.7|111379.7|23
1732666950000|2024-11-27 00:22:30|111581.2|111381.2|111581.1|111381.1|111598.8|111398.8|111576.8|111376.8|33
1732666960000|2024-11-27 00:22:40|111582.5|111382.5|111594.8|111394.8|111595.8|111395.8|111581|111381|15
1732666970000|2024-11-27 00:22:50|111600.9|111400.9|111613.3|111413.3|111617.1|111417.1|111580.6|111380.6|46
1732666980000|2024-11-27 00:23:00|111612.1|111412.1|111604.1|111404.1|111632.2|111432.2|111600.3|111400.3|38
1732666990000|2024-11-27 00:23:10|111608.1|111408.1|111588.9|111388.9|111619.6|111419.6|111583.9|111383.9|32
1732667000000|2024-11-27 00:23:20|111595.6|111395.6|111596.1|111396.1|111610.6|111410.6|111588|111388|41
1732667010000|2024-11-27 00:23:30|111596.2|111396.2|111602.2|111402.2|111610.3|111410.3|111584.4|111384.4|29
1732667020000|2024-11-27 00:23:40|111606.5|111406.5|111595.5|111395.5|111626.5|111426.5|111570.2|111370.2|55
1732667030000|2024-11-27 00:23:50|111597.8|111397.8|111603.8|111403.8|111614.9|111414.9|111585.2|111385.2|46
1732667040000|2024-11-27 00:24:00|111602.1|111402.1|111608.3|111408.3|111613.9|111413.9|111600.3|111400.3|23
1732667050000|2024-11-27 00:24:10|111608.9|111408.9|111604.3|111404.3|111615.4|111415.4|111587.4|111387.4|50
1732667060000|2024-11-27 00:24:20|111608.6|111408.6|111608.5|111408.5|111609.2|111409.2|111584.1|111384.1|31
1732667070000|2024-11-27 00:24:30|111604.3|111404.3|111609|111413|111613.6|111416.6|111602.9|111402.9|19
1732667080000|2024-11-27 00:24:40|111605.6|111412.3|111581.1|111450.1|111616.9|111453|111579.5|111406|21
1732667090000|2024-11-27 00:24:50|111580.5|111449.5|111568.8|111429|111582.8|111469|111504.5|111428.4|31
1732667100000|2024-11-27 00:25:00|111562.7|111422.9|111610.1|111410.1|111610.1|111468.1|111497.8|111356.2|58
1732667110000|2024-11-27 00:25:10|111604.7|111404.7|111587|111387|111612.1|111463.5|111487.8|111372.3|48
1732667120000|2024-11-27 00:25:20|111585.7|111385.7|111504.6|111454.6|111585.7|111465.9|111472.8|111360.1|64
1732667130000|2024-11-27 00:25:30|111528.9|111386.6|111546.2|111393.5|111584.2|111455.1|111505.1|111359.3|48
1732667140000|2024-11-27 00:25:40|111536.4|111389.1|111536.8|111393.6|111600|111440.3|111490.3|111357.5|59
1732667150000|2024-11-27 00:25:50|111540.6|111399.8|111610.3|111410.3|111610.3|111435.9|111532.5|111382.1|62
1732667160000|2024-11-27 00:26:00|111609.9|111409.9|111583.9|111423|111610.4|111488.1|111499.5|111382.1|49
1732667170000|2024-11-27 00:26:10|111562.9|111436.1|111588.1|111422.8|111626.6|111479.6|111522.8|111400.1|57
1732667180000|2024-11-27 00:26:20|111568.4|111438.4|111572.4|111392.1|111625.9|111481.7|111523.4|111376.4|52
1732667190000|2024-11-27 00:26:30|111580.3|111420.2|111573.8|111447.4|111608.9|111478.2|111515.7|111402.4|33
1732667200000|2024-11-27 00:26:40|111565.2|111408.5|111584.4|111420|111587.2|111489.4|111507.3|111396.6|30
1732667210000|2024-11-27 00:26:50|111583|111420.1|111544.7|111414.5|111607.5|111479.6|111508.9|111381.1|36
1732667220000|2024-11-27 00:27:00|111573.6|111428.2|111562|111419.3|111610.2|111440.3|111540.2|111388.7|37
1732667230000|2024-11-27 00:27:10|111561.6|111418.2|111601.7|111401.7|111606.7|111478.5|111511.3|111391.6|56
1732667240000|2024-11-27 00:27:20|111562|111420.1|111605.7|111405.7|111617|111513.1|111517.2|111396.6|51
1732667250000|2024-11-27 00:27:30|111571.7|111431.6|111611.3|111411.3|111617.3|111438|111567.7|111403.4|59
1732667260000|2024-11-27 00:27:40|111613.3|111413.3|111577.5|111433.4|111613.6|111439.7|111564.8|111394.5|67
1732667270000|2024-11-27 00:27:50|111577.4|111433.5|111621.8|111421.8|111631.7|111521.6|111561.6|111398.6|55
1732667280000|2024-11-27 00:28:00|111618.8|111418.8|111594.2|111422.3|111630.2|111442.5|111555.2|111393.7|62
1732667290000|2024-11-27 00:28:10|111583.4|111421.8|111597.9|111397.9|111627.4|111506.7|111494|111395.2|57
1732667300000|2024-11-27 00:28:20|111609.8|111409.8|111580.4|111437.5|111623.9|111446.5|111575.8|111396.7|49
1732667310000|2024-11-27 00:28:30|111578.5|111439.5|111582.8|111448.9|111586.4|111452.9|111573.9|111428.5|28
1732667320000|2024-11-27 00:28:40|111585.1|111451.9|111584.8|111443.3|111637.6|111459.2|111578.8|111396.7|46
1732667330000|2024-11-27 00:28:50|111583.1|111447.7|111555.4|111505.4|111640.4|111505.4|111555.4|111406.9|56
1732667340000|2024-11-27 00:29:00|111613.3|111476.7|111628.1|111428.1|111635.5|111507.5|111530.4|111413.3|59
1732667350000|2024-11-27 00:29:10|111617.7|111417.7|111625.4|111425.4|111630.4|111500.6|111532.1|111406.9|51
1732667360000|2024-11-27 00:29:20|111628.5|111428.5|111597.4|111444|111639.5|111460.1|111580.6|111412.1|53
1732667370000|2024-11-27 00:29:30|111568.3|111518.3|111580.8|111451.5|111639.8|111523.2|111568.3|111412.7|51
1732667380000|2024-11-27 00:29:40|111590.5|111455.3|111578.8|111440.4|111632.7|111492.9|111533.6|111407.2|59
1732667390000|2024-11-27 00:29:50|111588.2|111449.8|111529.5|111479.5|111634.7|111492|111529.4|111387.6|50
1732667400000|2024-11-27 00:30:00|111565.1|111425.9|111616.4|111443.1|111634.6|111516.1|111546.8|111425.1|53
1732667410000|2024-11-27 00:30:10|111615.3|111445.7|111621.7|111437.2|111635.7|111481|111583.3|111385.3|51
1732667420000|2024-11-27 00:30:20|111625|111440.5|111633.4|111455.2|111640.1|111476.3|111597.5|111437.6|66
1732667430000|2024-11-27 00:30:30|111629.6|111451.4|111625.4|111453.4|111646.9|111537|111552.8|111431|60
1732667440000|2024-11-27 00:30:40|111625.6|111453.6|111618.1|111469.2|111629.4|111501.2|111540.2|111440.6|68
1732667450000|2024-11-27 00:30:50|111614.7|111454.6|111649.1|111480.4|111660.5|111537.3|111535.5|111413.7|57
1732667460000|2024-11-27 00:31:00|111645.2|111475.2|111552.6|111502.6|111655.8|111532.8|111546.6|111416.6|59
1732667470000|2024-11-27 00:31:10|111552.2|111502.2|111617.5|111473|111656.8|111502.2|111539|111411.2|64
1732667480000|2024-11-27 00:31:20|111600.3|111550.3|111613.2|111471.2|111646.9|111550.3|111532.1|111409.1|58
1732667490000|2024-11-27 00:31:30|111545.6|111495.6|111623.1|111423.1|111648|111495.6|111532.7|111411.6|53
1732667500000|2024-11-27 00:31:40|111618.6|111418.6|111595.6|111395.6|111639.1|111481.7|111531.7|111395.6|45
1732667510000|2024-11-27 00:31:50|111540.5|111392.5|111574.4|111446.1|111620.2|111495.1|111493.5|111392.5|57
1732667520000|2024-11-27 00:32:00|111531.5|111481.5|111533.3|111483.3|111590|111483.3|111525.2|111402.1|32
1732667530000|2024-11-27 00:32:10|111580.3|111425.9|111607.7|111407.7|111631.2|111486.5|111514.5|111389.6|51
1732667540000|2024-11-27 00:32:20|111601.9|111416.4|111609.1|111409.1|111610.1|111494.1|111489.9|111389.7|53
1732667550000|2024-11-27 00:32:30|111606.6|111406.6|111526.8|111476.8|111607.1|111484.7|111498.9|111377.5|42
1732667560000|2024-11-27 00:32:40|111519|111469|111618.9|111418.9|111635.8|111518.7|111519|111399.9|53
1732667570000|2024-11-27 00:32:50|111597.3|111422.9|111599.7|111430.2|111609.9|111464.5|111560.8|111413.8|36
1732667580000|2024-11-27 00:33:00|111602.2|111436.1|111586.6|111427|111625.3|111510.8|111512.6|111399.3|60
1732667590000|2024-11-27 00:33:10|111593.8|111423.1|111617.1|111417.1|111623.2|111470.4|111520.4|111393.7|55
1732667600000|2024-11-27 00:33:20|111582.1|111435.6|111597.4|111442.2|111622.9|111442.2|111563.9|111399.6|63
1732667610000|2024-11-27 00:33:30|111593.1|111433|111624.5|111438.2|111625.9|111448.9|111571.7|111403.1|59
1732667620000|2024-11-27 00:33:40|111628.1|111428.1|111580.3|111439.7|111634.7|111461.5|111579.3|111403.1|61
1732667630000|2024-11-27 00:33:50|111589.2|111432.5|111583.9|111437.5|111624.1|111454.5|111573.7|111405.3|59
1732667640000|2024-11-27 00:34:00|111585.2|111438.8|111592|111417.7|111624.5|111450.6|111569.8|111409.5|57
1732667650000|2024-11-27 00:34:10|111619.4|111419.4|111621.4|111421.4|111633.7|111501.1|111549.8|111404.5|58
1732667660000|2024-11-27 00:34:20|111620.1|111420.1|111582.7|111439.4|111621.4|111454.2|111566.2|111420.1|61
1732667670000|2024-11-27 00:34:30|111576.3|111443.2|111567.6|111411.5|111625.5|111452.3|111502.3|111397.8|59
1732667680000|2024-11-27 00:34:40|111576.4|111417.9|111570|111412.2|111598.7|111480.3|111530.3|111361.7|40
1732667690000|2024-11-27 00:34:50|111569.9|111407.1|111568.9|111402.5|111586.4|111458.2|111505.3|111387.1|44
1732667700000|2024-11-27 00:35:00|111563.7|111398.3|111573.1|111420.5|111605.1|111455.6|111499.2|111391.6|33
1732667710000|2024-11-27 00:35:10|111553.4|111458.6|111563.2|111427.6|111580|111470.8|111495.9|111394.5|40
1732667720000|2024-11-27 00:35:20|111563.9|111421.4|111560.2|111413.8|111570.6|111421.5|111552.6|111401.6|19
1732667730000|2024-11-27 00:35:30|111566.6|111419.3|111563.6|111419.5|111572.4|111425.3|111550.2|111400.1|39
1732667740000|2024-11-27 00:35:40|111559.8|111414.3|111559.3|111415.3|111584.4|111430.1|111546.4|111397.3|46
1732667750000|2024-11-27 00:35:50|111555|111410.9|111555.6|111407.6|111563.9|111421.8|111543.1|111389.5|49
1732667760000|2024-11-27 00:36:00|111560.6|111412.5|111559.9|111399|111584.4|111450.6|111499|111397.7|37
1732667770000|2024-11-27 00:36:10|111563.6|111475.9|111557.1|111422.8|111563.6|111475.9|111525.9|111416.2|20
1732667780000|2024-11-27 00:36:20|111557.2|111422.9|111565.9|111430.1|111570.3|111486.7|111515|111409.3|23
1732667790000|2024-11-27 00:36:30|111566.1|111430.9|111563.7|111422.7|111573.6|111442.5|111554|111415.2|38
1732667800000|2024-11-27 00:36:40|111559.7|111418.8|111564.2|111436.1|111569.2|111436.5|111558.6|111418.6|25
1732667810000|2024-11-27 00:36:50|111560.6|111432.5|111567.1|111427.8|111586.5|111461.9|111511.9|111415.9|43
1732667820000|2024-11-27 00:37:00|111569.4|111430|111567.7|111428.9|111604.9|111462.2|111510.3|111403.2|24
1732667830000|2024-11-27 00:37:10|111593.1|111416.9|111577|111437.5|111627.4|111443.7|111555.3|111396.8|46
1732667840000|2024-11-27 00:37:20|111523.4|111473.4|111580|111445.6|111624.8|111499.7|111523.4|111401.6|38
1732667850000|2024-11-27 00:37:30|111581.3|111446.8|111585.7|111443.9|111596|111507.4|111527.4|111425.8|38
1732667860000|2024-11-27 00:37:40|111581.3|111437|111598.6|111398.6|111616|111451.2|111573.8|111398.6|54
1732667870000|2024-11-27 00:37:50|111603.9|111403.9|111594.5|111439.7|111620.9|111486.3|111536.3|111396.9|49
1732667880000|2024-11-27 00:38:00|111590.2|111441.5|111575.9|111449.8|111620.2|111453.3|111543.9|111401.9|37
1732667890000|2024-11-27 00:38:10|111574.6|111437.1|111574.1|111439.7|111579|111451.7|111570.5|111430.9|16
1732667900000|2024-11-27 00:38:20|111570.1|111435.7|111625.6|111425.6|111637.4|111460.2|111566.7|111425.6|32
1732667910000|2024-11-27 00:38:30|111627.7|111427.7|111576.9|111432.9|111655.3|111504|111535.3|111426.5|39
1732667920000|2024-11-27 00:38:40|111576.7|111435.3|111549.6|111499.6|111630.7|111509.7|111528.1|111417.1|27
1732667930000|2024-11-27 00:38:50|111591.6|111461.9|111611.8|111411.8|111626.3|111507.2|111557.2|111411.4|35
1732667940000|2024-11-27 00:39:00|111611.6|111411.6|111608.5|111456.7|111660.7|111510.7|111560.7|111411.6|44
1732667950000|2024-11-27 00:39:10|111602.9|111448.5|111630.1|111482.1|111647.6|111490.2|111601.8|111446.5|30
1732667960000|2024-11-27 00:39:20|111569|111519|111619.2|111472.9|111619.9|111519|111558.8|111460.2|16
1732667970000|2024-11-27 00:39:30|111619.3|111477.7|111609.7|111461.9|111634.3|111508.9|111558.7|111460.2|17
1732667980000|2024-11-27 00:39:40|111612.3|111468.1|111589.6|111461.7|111618.4|111477.8|111589.6|111459.9|14
1732667990000|2024-11-27 00:39:50|111612.7|111461.5|111614|111462.4|111618.5|111475|111612.5|111461.5|12
1732668000000|2024-11-27 00:40:00|111614.2|111467.9|111610.7|111464|111624|111533.3|111583.3|111455.6|20
1732668010000|2024-11-27 00:40:10|111611.5|111458.6|111587.4|111537.4|111626|111537.4|111556.8|111457.3|24
1732668020000|2024-11-27 00:40:20|111597.9|111547.9|111616.1|111457.9|111629.2|111547.9|111597.9|111457.9|35
1732668030000|2024-11-27 00:40:30|111623.7|111449.7|111636.7|111454.5|111657.2|111503.8|111546.4|111426.9|49
1732668040000|2024-11-27 00:40:40|111648.6|111448.6|111609.4|111445.4|111648.6|111480.7|111522.4|111412|39
1732668050000|2024-11-27 00:40:50|111580.3|111423.2|111568|111423|111628.6|111474.3|111520.2|111419|38
1732668060000|2024-11-27 00:41:00|111592.1|111423.6|111585.2|111420|111603.7|111472.6|111522.6|111418.7|25
1732668070000|2024-11-27 00:41:10|111585.4|111420.2|111555.5|111425.4|111609.6|111468.9|111518.9|111420.2|27
1732668080000|2024-11-27 00:41:20|111553.8|111419.5|111592.3|111424.6|111597.9|111449.6|111553.8|111419.5|26
1732668090000|2024-11-27 00:41:30|111597.8|111428.4|111589|111451.5|111597.8|111498.7|111548.7|111425.2|24
1732668100000|2024-11-27 00:41:40|111588.9|111462.8|111620.3|111437.6|111622|111498.6|111534.9|111410.2|34
1732668110000|2024-11-27 00:41:50|111625.3|111444.2|111661.5|111461.8|111671.1|111537.1|111537.7|111437.4|47
1732668120000|2024-11-27 00:42:00|111556.2|111506.2|111599.6|111447.2|111663|111516.1|111547.3|111443.6|42
1732668130000|2024-11-27 00:42:10|111582.4|111437.9|111600.5|111432.5|111635.1|111510.5|111560.5|111431.5|34
1732668140000|2024-11-27 00:42:20|111572.3|111430.7|111585|111443.1|111614.3|111506|111537.5|111428.6|40
1732668150000|2024-11-27 00:42:30|111582.2|111437.7|111597.5|111438.8|111597.5|111498.2|111525.8|111435.6|41
1732668160000|2024-11-27 00:42:40|111627.8|111442.9|111591.5|111455.9|111627.8|111462.9|111587.4|111437.6|27
1732668170000|2024-11-27 00:42:50|111591.1|111458.2|111578.5|111434.8|111600.6|111462.9|111578.5|111434.8|38
1732668180000|2024-11-27 00:43:00|111581.1|111443.5|111578.2|111448.2|111590.6|111458.1|111576.2|111429.5|30
1732668190000|2024-11-27 00:43:10|111576.8|111444.5|111583.9|111442.6|111592.6|111459.3|111576.7|111436.9|35
1732668200000|2024-11-27 00:43:20|111589.2|111447.9|111582.8|111433.4|111605.8|111471.3|111577.5|111433.4|28
1732668210000|2024-11-27 00:43:30|111584.8|111447.6|111591.1|111452.8|111603.4|111504|111553.3|111431.1|33
1732668220000|2024-11-27 00:43:40|111590.3|111453.9|111612.5|111434.9|111613.7|111454.7|111584.9|111434.9|16
1732668230000|2024-11-27 00:43:50|111612.3|111435|111616.3|111416.3|111624.6|111440|111592.7|111404.1|18
1732668240000|2024-11-27 00:44:00|111619.5|111419.5|111498.6|111298.6|111632.7|111432.7|111473.8|111273.8|40
1732668250000|2024-11-27 00:44:10|111498.5|111298.5|111496.6|111296.6|111511|111311|111461.2|111261.2|25
1732668260000|2024-11-27 00:44:20|111496.3|111296.3|111501.5|111301.5|111527.3|111327.3|111488.3|111288.3|21
1732668270000|2024-11-27 00:44:30|111509.1|111309.1|111492.2|111292.2|111530.9|111330.9|111454.8|111254.8|41
1732668280000|2024-11-27 00:44:40|111461|111261|111463.3|111263.3|111498.4|111298.4|111451.1|111251.1|31
1732668290000|2024-11-27 00:44:50|111448.6|111248.6|111464|111264|111487.3|111287.3|111448.6|111248.6|20
1732668300000|2024-11-27 00:45:00|111466.6|111266.6|111598.5|111398.5|111621|111421|111466.6|111266.6|48
1732668310000|2024-11-27 00:45:10|111596.5|111396.5|111617.5|111417.5|111618.3|111418.3|111589.5|111389.5|17
1732668320000|2024-11-27 00:45:20|111618.1|111418.1|111617.6|111417.6|111618.9|111418.9|111617.1|111417.1|11
1732668330000|2024-11-27 00:45:30|111619|111419|111613.2|111413.2|111619|111419|111613.2|111413.2|10
1732668340000|2024-11-27 00:45:40|111612.6|111412.6|111605.8|111405.8|111613.2|111413.2|111605.8|111405.8|10
1732668350000|2024-11-27 00:45:50|111605.7|111405.7|111600.3|111400.3|111605.7|111405.7|111600.2|111400.2|8
1732668360000|2024-11-27 00:46:00|111601.2|111401.2|111605.3|111405.3|111605.3|111405.3|111577.3|111377.3|25
1732668370000|2024-11-27 00:46:10|111582.4|111382.4|111600.4|111400.4|111600.4|111400.4|111576.7|111376.7|28
1732668380000|2024-11-27 00:46:20|111605.8|111405.8|111585.6|111385.6|111605.8|111405.8|111575.9|111375.9|48
1732668390000|2024-11-27 00:46:30|111585.7|111385.7|111591|111391|111600.5|111400.5|111582.1|111382.1|33
1732668400000|2024-11-27 00:46:40|111583.6|111386.6|111587.6|111387.6|111595.2|111395.2|111577.8|111378.9|31
1732668410000|2024-11-27 00:46:50|111588|111388|111582.6|111382.6|111598.8|111398.8|111578.3|111382.6|34
1732668420000|2024-11-27 00:47:00|111587.1|111387.1|111599.7|111399.7|111608|111413.3|111553.8|111381|46
1732668430000|2024-11-27 00:47:10|111603.6|111403.6|111589.4|111389.4|111612.4|111412.4|111567.9|111381.7|43
1732668440000|2024-11-27 00:47:20|111601.3|111409.8|111601.8|111401.8|111613.8|111420.9|111565.6|111385.3|29
1732668450000|2024-11-27 00:47:30|111592.5|111392.5|111609.3|111409.3|111615.1|111415.1|111578.1|111381.6|50
1732668460000|2024-11-27 00:47:40|111605.4|111405.4|111602.3|111411.3|111624.3|111429.9|111582|111386.1|37
1732668470000|2024-11-27 00:47:50|111600.1|111414.2|111599.9|111430.1|111612.3|111434.7|111597.9|111402.3|18
1732668480000|2024-11-27 00:48:00|111596.1|111418.9|111603.4|111405.2|111614.9|111450.2|111588.5|111399.4|27
1732668490000|2024-11-27 00:48:10|111602.1|111414.5|111601.6|111418.6|111605.3|111426.1|111598.4|111398.4|16
1732668500000|2024-11-27 00:48:20|111600.5|111407.1|111615.6|111415.6|111629.5|111430.7|111584.1|111397.2|41
1732668510000|2024-11-27 00:48:30|111593.5|111427.6|111613|111423.7|111617.7|111427.6|111576.4|111396.6|30
1732668520000|2024-11-27 00:48:40|111598.7|111415.3|111582.4|111409.3|111623.6|111426.2|111582.3|111400.7|31
1732668530000|2024-11-27 00:48:50|111594.3|111394.3|111600.3|111419.3|111601.8|111425.5|111584.4|111389.7|24
1732668540000|2024-11-27 00:49:00|111596.8|111407.9|111592.6|111414.6|111610.4|111440.2|111590.2|111399.2|26
1732668550000|2024-11-27 00:49:10|111591.7|111415.7|111635.7|111490.5|111636.1|111490.5|111585.2|111398.3|34
1732668560000|2024-11-27 00:49:20|111634.4|111489.1|111639|111491.9|111639.9|111492.7|111634.4|111487.9|18
1732668570000|2024-11-27 00:49:30|111639.3|111493.6|111640|111495.7|111640|111495.7|111634.8|111490|13
1732668580000|2024-11-27 00:49:40|111636|111491.6|111636.7|111492.6|111638.9|111494.4|111633.6|111490.3|16
1732668590000|2024-11-27 00:49:50|111634.2|111492.7|111634.9|111498.1|111638.7|111499.2|111633|111486.5|19
1732668600000|2024-11-27 00:50:00|111631.3|111494.2|111633.5|111498.2|111639.8|111499.6|111631.1|111494.2|20
1732668610000|2024-11-27 00:50:10|111639.2|111498.5|111632.5|111497.8|111639.2|111500|111632.5|111497.7|16
1732668620000|2024-11-27 00:50:20|111632.8|111496.8|111631.4|111503.8|111633.7|111545.7|111595.7|111496.8|12
1732668630000|2024-11-27 00:50:30|111633.8|111505.8|111639.7|111501.6|111642.7|111505.8|111632.5|111496.6|19
1732668640000|2024-11-27 00:50:40|111639.6|111501.7|111642.6|111502.4|111642.6|111502.4|111639|111501.3|11
1732668650000|2024-11-27 00:50:50|111642.9|111502.5|111643.1|111503.7|111643.2|111503.9|111640.9|111502.5|14
1732668660000|2024-11-27 00:51:00|111641.3|111502|111640.2|111513.2|111644.3|111514.1|111634.7|111502|10
1732668670000|2024-11-27 00:51:10|111639.6|111499.5|111653.7|111516.2|111653.7|111560.7|111607|111499.5|16
1732668680000|2024-11-27 00:51:20|111653.3|111515.9|111653.8|111516.8|111659.1|111517.9|111651.4|111510.9|14
1732668690000|2024-11-27 00:51:30|111653.7|111516.9|111663.4|111527.9|111671.7|111527.9|111653.5|111512.3|18
1732668700000|2024-11-27 00:51:40|111663.3|111528.1|111658.4|111514.2|111666.3|111530.6|111655.9|111508.4|21
1732668710000|2024-11-27 00:51:50|111658|111520.5|111656.2|111520.1|111658.7|111521.9|111655.4|111516.8|18
1732668720000|2024-11-27 00:52:00|111657|111520.7|111650.6|111523.2|111660.8|111523.9|111633.2|111484.9|25
1732668730000|2024-11-27 00:52:10|111652.1|111525|111657.8|111531.1|111657.9|111565.1|111615.1|111525|18
1732668740000|2024-11-27 00:52:20|111658.1|111525.8|111660.8|111532.8|111662.8|111534.2|111656|111525.8|15
1732668750000|2024-11-27 00:52:30|111660.7|111533|111616.6|111566.6|111660.7|111566.6|111616.6|111527.9|15
1732668760000|2024-11-27 00:52:40|111653.1|111527.5|111651.1|111525.1|111657.4|111567.9|111613.3|111525.1|18
1732668770000|2024-11-27 00:52:50|111614.6|111564.6|111624.2|111574.2|111663.5|111575.6|111614.4|111516.6|19
1732668780000|2024-11-27 00:53:00|111660.9|111534.1|111658.9|111533.9|111671.9|111574|111622.7|111522.7|18
1732668790000|2024-11-27 00:53:10|111657.2|111531.9|111618.8|111568.8|111657.5|111571|111614.7|111527.8|13
1732668800000|2024-11-27 00:53:20|111616.4|111566.4|111661.1|111535.4|111676.4|111577.1|111616.4|111527.4|20
1732668810000|2024-11-27 00:53:30|111624.2|111574.2|111620.1|111570.1|111665.2|111576.4|111620.1|111534.4|21
1732668820000|2024-11-27 00:53:40|111620.6|111570.6|111624.8|111574.8|111625.4|111575.4|111619.8|111569.8|16
1732668830000|2024-11-27 00:53:50|111625.1|111575.1|111615.1|111565.1|111625.1|111575.1|111612.6|111562.6|22
1732668840000|2024-11-27 00:54:00|111615|111565|111619.6|111569.6|111650.3|111569.6|111607.6|111511.7|18
1732668850000|2024-11-27 00:54:10|111619.5|111569.5|111624.7|111574.7|111624.7|111574.7|111618.6|111568.6|18
1732668860000|2024-11-27 00:54:20|111624.6|111574.6|111620.6|111570.6|111624.6|111574.6|111620.6|111570.6|12
1732668870000|2024-11-27 00:54:30|111621|111571|111618.3|111568.3|111655.2|111571|111609.2|111523.1|27
1732668880000|2024-11-27 00:54:40|111617.8|111567.8|111609.5|111559.5|111620.1|111570.1|111609.4|111559.4|26
1732668890000|2024-11-27 00:54:50|111609.6|111559.6|111604.2|111554.2|111609.6|111559.6|111604.2|111554.2|25
1732668900000|2024-11-27 00:55:00|111603.6|111553.6|111584.7|111427.8|111662.3|111559.7|111569.1|111390.2|43
1732668910000|2024-11-27 00:55:10|111584.3|111421|111579.9|111430.8|111592.6|111437.3|111560.7|111403.5|54
1732668920000|2024-11-27 00:55:20|111583.9|111433|111595.1|111444.7|111603.5|111449|111580|111428.8|35
1732668930000|2024-11-27 00:55:30|111587.6|111437.4|111585.7|111434.1|111594.1|111442.2|111565.9|111427.1|27
1732668940000|2024-11-27 00:55:40|111578.4|111426.8|111588.8|111437.1|111595|111444.4|111571|111426.5|35
1732668950000|2024-11-27 00:55:50|111588.1|111439.8|111592.1|111449.5|111596.9|111449.5|111582.6|111434.1|25
1732668960000|2024-11-27 00:56:00|111586|111443.4|111592.8|111447.5|111602.2|111452.2|111580.7|111435.7|32
1732668970000|2024-11-27 00:56:10|111592.6|111447.6|111583.2|111439.3|111606.1|111450.5|111575.2|111425.2|36
1732668980000|2024-11-27 00:56:20|111595.1|111435.5|111586.2|111442.1|111608.7|111451.1|111578.6|111435.5|42
1732668990000|2024-11-27 00:56:30|111585.2|111440.7|111597.8|111454.6|111601.7|111454.6|111580.4|111435.1|41
1732669000000|2024-11-27 00:56:40|111604.4|111454.2|111602|111464.1|111611.2|111467.6|111591.3|111441.6|36
1732669010000|2024-11-27 00:56:50|111602.5|111463.6|111599.9|111455|111608|111463.6|111585.7|111434.8|33
1732669020000|2024-11-27 00:57:00|111605.7|111453.2|111601|111445.4|111615.1|111462.7|111582.1|111433.9|38
1732669030000|2024-11-27 00:57:10|111608.2|111446.7|111614.4|111466.4|111619.3|111466.4|111600.7|111446.7|34
1732669040000|2024-11-27 00:57:20|111608|111462.4|111618.4|111464.8|111618.4|111465.3|111603.6|111456.8|14
1732669050000|2024-11-27 00:57:30|111620.3|111459.3|111611.2|111463.1|111620.3|111470.1|111605.4|111459.3|16
1732669060000|2024-11-27 00:57:40|111612.6|111470.1|111543.5|111493.5|111616|111497.8|111540.1|111449.2|36
1732669070000|2024-11-27 00:57:50|111544.4|111494.4|111549.2|111499.2|111552.6|111502.6|111539.2|111489.2|45
1732669080000|2024-11-27 00:58:00|111544.1|111494.1|111527.3|111477.3|111560.1|111510.1|111526.3|111476.3|45
1732669090000|2024-11-27 00:58:10|111531.9|111481.9|111533.8|111483.8|111556|111506|111528.6|111478.6|33
1732669100000|2024-11-27 00:58:20|111533.7|111483.7|111537|111487|111542|111492|111514.9|111464.9|35
1732669110000|2024-11-27 00:58:30|111527.3|111477.3|111523.9|111473.9|111548.7|111498.7|111522.2|111472.2|41
1732669120000|2024-11-27 00:58:40|111528.7|111478.7|111531.6|111481.6|111539.1|111489.1|111522.9|111472.9|31
1732669130000|2024-11-27 00:58:50|111531.2|111481.2|111536.7|111486.7|111537.9|111487.9|111526.2|111476.2|25
1732669140000|2024-11-27 00:59:00|111536.9|111486.9|111544|111494|111545|111495|111531.9|111481.9|30
1732669150000|2024-11-27 00:59:10|111544.2|111494.2|111547.5|111497.5|111550.5|111500.5|111537.9|111487.9|19
1732669160000|2024-11-27 00:59:20|111550.7|111500.7|111548.5|111498.5|111551.9|111501.9|111539.9|111489.9|36
1732669170000|2024-11-27 00:59:30|111532.2|111482.2|111565|111365|111629.5|111482.2|111525|111325|41
1732669180000|2024-11-27 00:59:40|111580.9|111380.9|111520.2|111320.2|111601.4|111401.4|111520.2|111320.2|59
1732669190000|2024-11-27 00:59:50|111516.9|111316.9|111566.8|111366.8|111574.1|111374.1|111494.3|111294.3|31
1732669200000|2024-11-27 01:00:00|111570|111370|111553.5|111423.1|111603.8|111479.1|111529.1|111349.8|55
1732669210000|2024-11-27 01:00:10|111557|111419.9|111547.2|111412.7|111557|111463.8|111487.6|111406|42
1732669220000|2024-11-27 01:00:20|111510.6|111420.3|111503|111453|111558|111460.6|111497.8|111396.7|29
1732669230000|2024-11-27 01:00:30|111504.4|111454.4|111518.8|111468.8|111550.4|111470.1|111498.4|111412.8|31
1732669240000|2024-11-27 01:00:40|111531.8|111481.8|111519.6|111469.6|111538.2|111488.2|111513.5|111463.5|48
1732669250000|2024-11-27 01:00:50|111516.8|111466.8|111509.5|111459.5|111533.6|111483.6|111505.5|111455.5|31
1732669260000|2024-11-27 01:01:00|111509.7|111459.7|111512.6|111462.6|111556.6|111472.5|111501.3|111429|31
1732669270000|2024-11-27 01:01:10|111514.6|111464.6|111534.3|111484.3|111558.3|111502.5|111514.6|111431.1|40
1732669280000|2024-11-27 01:01:20|111531.5|111481.5|111532.9|111482.9|111554.2|111504.2|111528.2|111478.2|38
1732669290000|2024-11-27 01:01:30|111536.8|111486.8|111527.3|111477.3|111546|111496|111521.3|111471.3|38
1732669300000|2024-11-27 01:01:40|111525.7|111475.7|111510|111460|111532.2|111482.2|111508.4|111458.4|31
1732669310000|2024-11-27 01:01:50|111513|111463|111514.4|111464.4|111529.1|111479.1|111507.5|111457.5|33
1732669320000|2024-11-27 01:02:00|111513.8|111463.8|111533.5|111483.5|111542.2|111492.2|111513.8|111463.8|39
1732669330000|2024-11-27 01:02:10|111537.5|111487.5|111536.9|111486.9|111548|111498|111526.3|111476.3|35
1732669340000|2024-11-27 01:02:20|111541.5|111491.5|111528.1|111478.1|111548|111498|111521.2|111471.2|40
1732669350000|2024-11-27 01:02:30|111528.3|111478.3|111539.7|111489.7|111545.5|111495.5|111519.7|111469.7|43
1732669360000|2024-11-27 01:02:40|111532.9|111482.9|111533.9|111483.9|111537.6|111487.6|111523.8|111473.8|39
1732669370000|2024-11-27 01:02:50|111530.9|111480.9|111540.5|111490.5|111543.8|111493.8|111519.6|111469.6|42
1732669380000|2024-11-27 01:03:00|111538.5|111488.5|111526.5|111476.5|111540.7|111490.7|111512.6|111462.6|29
1732669390000|2024-11-27 01:03:10|111526|111476|111532|111482|111541.4|111491.4|111513.9|111463.9|60
1732669400000|2024-11-27 01:03:20|111527.3|111477.3|111532.1|111482.1|111540|111490|111520.3|111470.3|48
1732669410000|2024-11-27 01:03:30|111531.7|111481.7|111530|111480|111531.8|111481.8|111523.4|111473.4|37
1732669420000|2024-11-27 01:03:40|111528.4|111478.4|111540.7|111490.7|111540.7|111490.7|111515.2|111465.2|62
1732669430000|2024-11-27 01:03:50|111537.1|111487.1|111549.9|111499.9|111549.9|111499.9|111524.7|111474.7|50
1732669440000|2024-11-27 01:04:00|111558.5|111508.5|111541.1|111491.1|111562.1|111512.1|111531.4|111481.4|60
1732669450000|2024-11-27 01:04:10|111538.8|111488.8|111545.6|111495.6|111562.3|111512.3|111533.8|111483.8|73
1732669460000|2024-11-27 01:04:20|111546.5|111496.5|111552.3|111502.3|111561.2|111511.2|111543.5|111493.5|62
1732669470000|2024-11-27 01:04:30|111558.8|111508.8|111559|111509|111594.3|111515.4|111545.2|111466.1|73
1732669480000|2024-11-27 01:04:40|111593.9|111467.5|111566.4|111516.4|111598.9|111520.4|111552.8|111464.8|71
1732669490000|2024-11-27 01:04:50|111564.6|111514.6|111558.5|111508.5|111567.6|111517.6|111550.4|111500.4|66
1732669500000|2024-11-27 01:05:00|111559.9|111509.9|111562.3|111512.3|111574.9|111524.9|111553.9|111503.9|45
1732669510000|2024-11-27 01:05:10|111561.7|111511.7|111530.6|111480.6|111563.1|111513.1|111529.5|111479.5|42
1732669520000|2024-11-27 01:05:20|111527.1|111477.1|111539.7|111489.7|111540.9|111490.9|111527.1|111477.1|31
1732669530000|2024-11-27 01:05:30|111539.8|111489.8|111531.5|111481.5|111539.8|111489.8|111523.4|111473.4|33
1732669540000|2024-11-27 01:05:40|111531.3|111481.3|111525.8|111475.8|111538.4|111488.4|111525.8|111475.8|19
1732669550000|2024-11-27 01:05:50|111525.4|111475.4|111524.7|111474.7|111536.3|111486.3|111521.1|111471.1|52
1732669560000|2024-11-27 01:06:00|111524.5|111474.5|111526.1|111476.1|111529.9|111479.9|111519.7|111469.7|54
1732669570000|2024-11-27 01:06:10|111525.3|111475.3|111529.2|111479.2|111530.3|111480.3|111520.5|111470.5|52
1732669580000|2024-11-27 01:06:20|111527.4|111477.4|111533.5|111483.5|111569.4|111487.5|111524.5|111440.5|42
1732669590000|2024-11-27 01:06:30|111533.6|111483.6|111539.1|111489.1|111540.7|111490.7|111530.6|111480.6|43
1732669600000|2024-11-27 01:06:40|111539.5|111489.5|111545.3|111495.3|111547.5|111497.5|111536.7|111486.7|31
1732669610000|2024-11-27 01:06:50|111544.8|111494.8|111540.5|111490.5|111545.4|111495.4|111532|111482|37
1732669620000|2024-11-27 01:07:00|111542.1|111492.1|111546.6|111496.6|111551.4|111501.4|111541.1|111491.1|29
1732669630000|2024-11-27 01:07:10|111546.7|111496.7|111539.4|111489.4|111547.1|111497.1|111538.7|111488.7|42
1732669640000|2024-11-27 01:07:20|111536.6|111486.6|111533.9|111483.9|111543.8|111493.8|111529.7|111479.7|38
1732669650000|2024-11-27 01:07:30|111536.1|111486.1|111541.4|111491.4|111541.4|111491.4|111533.6|111483.6|43
1732669660000|2024-11-27 01:07:40|111541.3|111491.3|111545.7|111495.7|111546.6|111496.6|111539.2|111489.2|19
1732669670000|2024-11-27 01:07:50|111545.8|111495.8|111541.8|111491.8|111552.2|111502.2|111541.3|111491.3|23
1732669680000|2024-11-27 01:08:00|111542.8|111492.8|111537.7|111487.7|111548.6|111498.6|111534.1|111484.1|22
1732669690000|2024-11-27 01:08:10|111538|111488|111532.5|111482.5|111540.5|111490.5|111532.5|111482.5|17
1732669700000|2024-11-27 01:08:20|111536.4|111486.4|111533.4|111483.4|111536.4|111486.4|111528|111478|40
1732669710000|2024-11-27 01:08:30|111536.4|111486.4|111542.1|111492.1|111542.1|111492.1|111536.4|111486.4|16
1732669720000|2024-11-27 01:08:40|111544.6|111494.6|111545.4|111495.4|111548.4|111498.4|111540.3|111490.3|19
1732669730000|2024-11-27 01:08:50|111545.2|111495.2|111542.8|111492.8|111548.2|111498.2|111541.4|111491.4|9
1732669740000|2024-11-27 01:09:00|111546.5|111496.5|111554.8|111504.8|111554.8|111504.8|111537.2|111487.2|37
1732669750000|2024-11-27 01:09:10|111556.3|111506.3|111562.9|111512.9|111563.8|111513.8|111556|111506|33
1732669760000|2024-11-27 01:09:20|111562.3|111512.3|111564.5|111514.5|111567.1|111517.1|111559.2|111509.2|45
1732669770000|2024-11-27 01:09:30|111564.1|111514.1|111559.3|111509.3|111565.7|111515.7|111556.6|111506.6|21
1732669780000|2024-11-27 01:09:40|111561.3|111511.3|111550.2|111500.2|111561.3|111511.3|111548.6|111498.6|19
1732669790000|2024-11-27 01:09:50|111549.4|111499.4|111554.3|111504.3|111554.3|111504.3|111546.7|111496.7|8
1732669800000|2024-11-27 01:10:00|111554.1|111504.1|111559.5|111509.5|111561.5|111511.5|111549.8|111499.8|34
1732669810000|2024-11-27 01:10:10|111559.6|111509.6|111552.2|111502.2|111559.6|111509.6|111546.5|111496.5|25
1732669820000|2024-11-27 01:10:20|111554.7|111504.7|111555.5|111505.5|111557.8|111507.8|111548.8|111498.8|32
1732669830000|2024-11-27 01:10:30|111557.3|111507.3|111553|111503|111559.8|111509.8|111551.4|111501.4|25
1732669840000|2024-11-27 01:10:40|111553.7|111503.7|111554.1|111504.1|111559.1|111509.1|111551.7|111501.7|19
1732669850000|2024-11-27 01:10:50|111552.8|111502.8|111553.6|111503.6|111556.2|111506.2|111551.1|111501.1|14
1732669860000|2024-11-27 01:11:00|111555|111505|111545.6|111495.6|111558.4|111508.4|111543.9|111493.9|21
1732669870000|2024-11-27 01:11:10|111545.8|111495.8|111527.5|111477.5|111549.2|111499.2|111527.5|111477.5|36
1732669880000|2024-11-27 01:11:20|111529.5|111479.5|111530|111480|111539.3|111489.3|111529.5|111479.5|48
1732669890000|2024-11-27 01:11:30|111531.3|111481.3|111533.6|111483.6|111534.9|111484.9|111529.3|111479.3|17
1732669900000|2024-11-27 01:11:40|111534.4|111484.4|111542.4|111492.4|111544.1|111494.1|111529.1|111479.1|30
1732669910000|2024-11-27 01:11:50|111541|111491|111549.7|111499.7|111554.4|111504.4|111539.9|111489.9|47
1732669920000|2024-11-27 01:12:00|111546.6|111496.6|111539.7|111489.7|111550.7|111500.7|111538.4|111488.4|34
1732669930000|2024-11-27 01:12:10|111540.8|111490.8|111557.3|111507.3|111558.2|111508.2|111540.8|111490.8|16
1732669940000|2024-11-27 01:12:20|111555.9|111505.9|111561.9|111511.9|111565.2|111515.2|111555.6|111505.6|17
1732669950000|2024-11-27 01:12:30|111564.3|111514.3|111575.7|111525.7|111575.7|111525.7|111560|111510|32
1732669960000|2024-11-27 01:12:40|111577.3|111527.3|111578|111528|111580.6|111530.6|111574.2|111524.2|16
1732669970000|2024-11-27 01:12:50|111578.5|111528.5|111570.6|111520.6|111578.5|111528.5|111569.9|111519.9|24
1732669980000|2024-11-27 01:13:00|111573.1|111523.1|111569.9|111519.9|111574.5|111524.5|111566.8|111516.8|26
1732669990000|2024-11-27 01:13:10|111569.8|111519.8|111579.3|111529.3|111581|111531|111567.4|111517.4|29
1732670000000|2024-11-27 01:13:20|111577.5|111527.5|111581.8|111531.8|111582.3|111532.3|111577.5|111527.5|11
1732670010000|2024-11-27 01:13:30|111581.3|111531.3|111571.1|111521.1|111581.8|111531.8|111567.3|111517.3|34
1732670020000|2024-11-27 01:13:40|111571|111521|111577|111527|111580.3|111530.3|111569.7|111519.7|30
1732670030000|2024-11-27 01:13:50|111576|111526|111580.1|111530.1|111580.7|111530.7|111571.8|111521.8|32
1732670040000|2024-11-27 01:14:00|111578.7|111528.7|111574.6|111524.6|111584.4|111534.4|111572.1|111522.1|27
1732670050000|2024-11-27 01:14:10|111574.8|111524.8|111575.6|111525.6|111578.6|111528.6|111572.3|111522.3|20
1732670060000|2024-11-27 01:14:20|111572.9|111522.9|111574.4|111524.4|111577|111527|111570.5|111520.5|9
1732670070000|2024-11-27 01:14:30|111574.9|111524.9|111577.7|111527.7|111578.2|111528.2|111574.9|111524.9|9
1732670080000|2024-11-27 01:14:40|111576.4|111526.4|111576.4|111526.4|111578.1|111528.1|111573.1|111523.1|11
1732670090000|2024-11-27 01:14:50|111578.4|111528.4|111580.6|111530.6|111583.5|111533.5|111578.4|111528.4|14
1732670100000|2024-11-27 01:15:00|111578.6|111528.6|111575.3|111525.3|111581.6|111531.6|111570.2|111520.2|41
1732670110000|2024-11-27 01:15:10|111576.1|111526.1|111574.3|111524.3|111584.7|111534.7|111573.8|111523.8|19
1732670120000|2024-11-27 01:15:20|111570.3|111520.3|111557.6|111507.6|111570.3|111520.3|111554|111504|16
1732670130000|2024-11-27 01:15:30|111557.7|111507.7|111567|111517|111567.1|111517.1|111557.7|111507.7|20
1732670140000|2024-11-27 01:15:40|111568.8|111518.8|111564.4|111514.4|111571.9|111521.9|111564.4|111514.4|19
1732670150000|2024-11-27 01:15:50|111563.7|111513.7|111559.9|111509.9|111563.7|111513.7|111558.2|111508.2|19
1732670160000|2024-11-27 01:16:00|111558.7|111508.7|111560.5|111510.5|111561.2|111511.2|111557.8|111507.8|16
1732670170000|2024-11-27 01:16:10|111561.2|111511.2|111554.4|111504.4|111563|111513|111551.9|111501.9|19
1732670180000|2024-11-27 01:16:20|111555.8|111505.8|111563.2|111513.2|111563.2|111513.2|111555.8|111505.8|13
1732670190000|2024-11-27 01:16:30|111563.1|111513.1|111562.8|111512.8|111563.1|111513.1|111561.4|111511.4|6
1732670200000|2024-11-27 01:16:40|111565.4|111515.4|111564.9|111514.9|111567|111517|111564.9|111514.9|15
1732670210000|2024-11-27 01:16:50|111565.3|111515.3|111563.8|111513.8|111566.5|111516.5|111562.8|111512.8|14
1732670220000|2024-11-27 01:17:00|111563.3|111513.3|111571.3|111521.3|111572.9|111522.9|111563.3|111513.3|9
1732670230000|2024-11-27 01:17:10|111571.1|111521.1|111562.3|111512.3|111571.2|111521.2|111562.3|111512.3|7
1732670240000|2024-11-27 01:17:20|111562.4|111512.4|111558.2|111508.2|111562.5|111512.5|111553.2|111503.2|17
1732670250000|2024-11-27 01:17:30|111557.9|111507.9|111562.9|111512.9|111563|111513|111556.5|111506.5|12
1732670260000|2024-11-27 01:17:40|111563.3|111513.3|111569.1|111519.1|111571|111521|111563.2|111513.2|15
1732670270000|2024-11-27 01:17:50|111569.2|111519.2|111557.3|111507.3|111569.2|111519.2|111557.3|111507.3|16
1732670280000|2024-11-27 01:18:00|111556.1|111506.1|111545.7|111495.7|111556.2|111506.2|111538.2|111488.2|23
1732670290000|2024-11-27 01:18:10|111545.5|111495.5|111533.8|111483.8|111547.7|111497.7|111533.7|111483.7|17
1732670300000|2024-11-27 01:18:20|111534|111484|111528.8|111478.8|111534|111484|111528.8|111478.8|14
1732670310000|2024-11-27 01:18:30|111528.9|111478.9|111532.4|111482.4|111532.4|111482.4|111528.7|111478.7|13
1732670320000|2024-11-27 01:18:40|111531.6|111481.6|111534.4|111484.4|111535.4|111485.4|111531.6|111481.6|10
1732670330000|2024-11-27 01:18:50|111534.8|111484.8|111531.2|111481.2|111536.6|111486.6|111529.9|111479.9|11
1732670340000|2024-11-27 01:19:00|111531.6|111481.6|111539.2|111489.2|111539.2|111489.2|111531.2|111481.2|15
1732670350000|2024-11-27 01:19:10|111539.8|111489.8|111529.9|111479.9|111539.8|111489.8|111526.4|111476.4|22
1732670360000|2024-11-27 01:19:20|111527.4|111477.4|111520.4|111470.4|111527.4|111477.4|111517.4|111467.4|23
1732670370000|2024-11-27 01:19:30|111519.9|111469.9|111518.5|111468.5|111525.8|111475.8|111509.7|111459.7|29
1732670380000|2024-11-27 01:19:40|111519.5|111469.5|111513.1|111463.1|111520.8|111470.8|111509.7|111459.7|38
1732670390000|2024-11-27 01:19:50|111514.3|111464.3|111525.8|111475.8|111526.9|111476.9|111510.5|111460.5|36
1732670400000|2024-11-27 01:20:00|111524.8|111474.8|111528.4|111478.4|111532.6|111482.6|111523.7|111473.7|32
1732670410000|2024-11-27 01:20:10|111529.3|111479.3|111525|111475|111529.3|111479.3|111524.1|111474.1|22
1732670420000|2024-11-27 01:20:20|111525.8|111475.8|111511.7|111461.7|111527.8|111477.8|111511.7|111461.7|34
1732670430000|2024-11-27 01:20:30|111514.1|111464.1|111514.1|111464.1|111515.3|111465.3|111507.5|111457.5|40
1732670440000|2024-11-27 01:20:40|111515.8|111465.8|111528|111478|111531.4|111481.4|111514.8|111464.8|51
1732670450000|2024-11-27 01:20:50|111528.6|111478.6|111528.9|111478.9|111536.1|111486.1|111526.8|111476.8|46
1732670460000|2024-11-27 01:21:00|111531.5|111481.5|111533.7|111483.7|111535.8|111485.8|111530.2|111480.2|23
1732670470000|2024-11-27 01:21:10|111533.8|111483.8|111531.1|111481.1|111534.7|111484.7|111530.7|111480.7|10
1732670480000|2024-11-27 01:21:20|111532.9|111482.9|111523.2|111473.2|111536.1|111486.1|111523.2|111473.2|41
1732670490000|2024-11-27 01:21:30|111523|111473|111511.5|111461.5|111523.3|111473.3|111508.8|111458.8|19
1732670500000|2024-11-27 01:21:40|111516.2|111466.2|111557.5|111429.3|111557.5|111468|111504.5|111429.3|28
1732670510000|2024-11-27 01:21:50|111507.6|111457.6|111499.6|111449.6|111560.3|111461.4|111499.6|111415.9|37
1732670520000|2024-11-27 01:22:00|111502.4|111452.4|111497.5|111447.5|111506.5|111456.5|111496.4|111446.4|18
1732670530000|2024-11-27 01:22:10|111497.8|111447.8|111504.1|111454.1|111505.9|111455.9|111497.4|111447.4|20
1732670540000|2024-11-27 01:22:20|111504.2|111454.2|111514.8|111464.8|111515.4|111465.4|111504.2|111454.2|25
1732670550000|2024-11-27 01:22:30|111516.3|111466.3|111516.2|111466.2|111522.7|111472.7|111516.1|111466.1|24
1732670560000|2024-11-27 01:22:40|111519|111469|111522.9|111472.9|111523|111473|111516.7|111466.7|16
1732670570000|2024-11-27 01:22:50|111523|111473|111511.3|111461.3|111523.9|111473.9|111506.5|111456.5|15
1732670580000|2024-11-27 01:23:00|111512.2|111462.2|111510.3|111460.3|111512.2|111462.2|111510|111460|9
1732670590000|2024-11-27 01:23:10|111510.4|111460.4|111523|111473|111524.6|111474.6|111510.4|111460.4|16
1732670600000|2024-11-27 01:23:20|111522.6|111472.6|111519.8|111469.8|111523.3|111473.3|111512.1|111462.1|37
1732670610000|2024-11-27 01:23:30|111520|111470|111519.8|111469.8|111520.2|111470.2|111519.8|111469.8|4
1732670620000|2024-11-27 01:23:40|111519.9|111469.9|111521|111471|111521|111471|111519.9|111469.9|2
1732670630000|2024-11-27 01:23:50|111522.1|111472.1|111527.5|111477.5|111527.5|111477.5|111522.1|111472.1|7
1732670640000|2024-11-27 01:24:00|111525.2|111475.2|111526.8|111476.8|111529.2|111479.2|111522.2|111472.2|18
1732670650000|2024-11-27 01:24:10|111526.3|111476.3|111524.2|111474.2|111528|111478|111522.1|111472.1|23
1732670660000|2024-11-27 01:24:20|111523.2|111473.2|111515.4|111465.4|111523.2|111473.2|111513.9|111463.9|12
1732670670000|2024-11-27 01:24:30|111515.3|111465.3|111528.6|111478.6|111538.1|111488.1|111515.2|111465.2|37
1732670680000|2024-11-27 01:24:40|111530.3|111480.3|111531.8|111481.8|111533|111483|111526.1|111476.1|19
1732670690000|2024-11-27 01:24:50|111531.7|111481.7|111525.5|111475.5|111531.7|111481.7|111525.5|111475.5|7
1732670700000|2024-11-27 01:25:00|111526.5|111476.5|111526.6|111476.6|111533|111483|111525.1|111475.1|26
1732670710000|2024-11-27 01:25:10|111526.1|111476.1|111531|111481|111531|111481|111525.4|111475.4|31
1732670720000|2024-11-27 01:25:20|111532.6|111482.6|111528.2|111478.2|111532.6|111482.6|111526.3|111476.3|16
1732670730000|2024-11-27 01:25:30|111527.3|111477.3|111531.4|111481.4|111533.2|111483.2|111527.3|111477.3|11
1732670740000|2024-11-27 01:25:40|111532.2|111482.2|111528.8|111478.8|111532.2|111482.2|111527.5|111477.5|8
1732670750000|2024-11-27 01:25:50|111526|111476|111527.7|111477.7|111527.7|111477.7|111524.6|111474.6|7
1732670760000|2024-11-27 01:26:00|111526.4|111476.4|111530.6|111480.6|111532.3|111482.3|111526.4|111476.4|6
1732670770000|2024-11-27 01:26:10|111530.2|111480.2|111533.9|111483.9|111536.4|111486.4|111530.2|111480.2|14
1732670780000|2024-11-27 01:26:20|111534|111484|111554.9|111504.9|111554.9|111504.9|111534|111484|16
1732670790000|2024-11-27 01:26:30|111554.7|111504.7|111555.5|111505.5|111558.9|111508.9|111551.8|111501.8|26
1732670800000|2024-11-27 01:26:40|111557.2|111507.2|111564.5|111514.5|111569.2|111519.2|111557.2|111507.2|15
1732670810000|2024-11-27 01:26:50|111562.9|111512.9|111583.3|111533.3|111588.9|111538.9|111562.9|111512.9|19
1732670820000|2024-11-27 01:27:00|111586|111536|111588.6|111538.6|111595.5|111545.5|111586|111536|44
1732670830000|2024-11-27 01:27:10|111587.8|111537.8|111583.6|111533.6|111591.8|111541.8|111579.7|111529.7|54
1732670840000|2024-11-27 01:27:20|111582.1|111532.1|111570.1|111520.1|111588.7|111538.7|111570.1|111520.1|26
1732670850000|2024-11-27 01:27:30|111571.4|111521.4|111571.1|111521.1|111580.1|111530.1|111567|111517|39
1732670860000|2024-11-27 01:27:40|111571.9|111521.9|111578.7|111528.7|111582.8|111532.8|111571.5|111521.5|16
1732670870000|2024-11-27 01:27:50|111578.9|111528.9|111579.2|111529.2|111584.3|111534.3|111577.1|111527.1|34
1732670880000|2024-11-27 01:28:00|111580.6|111530.6|111582|111532|111584.5|111534.5|111576.3|111526.3|32
1732670890000|2024-11-27 01:28:10|111582.2|111532.2|111588|111538|111594|111544|111579.3|111529.3|26
1732670900000|2024-11-27 01:28:20|111589.4|111539.4|111592|111542|111594.1|111544.1|111585.1|111535.1|15
1732670910000|2024-11-27 01:28:30|111592.2|111542.2|111593.9|111543.9|111593.9|111543.9|111588.7|111538.7|22
1732670920000|2024-11-27 01:28:40|111592.3|111542.3|111587.2|111537.2|111593.1|111543.1|111585.2|111535.2|34
1732670930000|2024-11-27 01:28:50|111587.4|111537.4|111586.4|111536.4|111591.9|111541.9|111585.9|111535.9|19
1732670940000|2024-11-27 01:29:00|111586.3|111536.3|111589.8|111539.8|111593.3|111543.3|111586.3|111536.3|14
1732670950000|2024-11-27 01:29:10|111589.9|111539.9|111589.7|111539.7|111591.6|111541.6|111589.7|111539.7|6
1732670960000|2024-11-27 01:29:20|111590.3|111540.3|111591|111541|111597.8|111547.8|111589.4|111539.4|17
1732670970000|2024-11-27 01:29:30|111593.4|111543.4|111593.9|111543.9|111596.6|111546.6|111589.2|111539.2|28
1732670980000|2024-11-27 01:29:40|111593.3|111543.3|111590.6|111540.6|111594.1|111544.1|111589.1|111539.1|13
1732670990000|2024-11-27 01:29:50|111590.3|111540.3|111593.7|111543.7|111597|111547|111586.3|111536.3|52
1732671000000|2024-11-27 01:30:00|111596.1|111546.1|111600.5|111550.5|111603.5|111553.5|111594.4|111544.4|45
1732671010000|2024-11-27 01:30:10|111599.9|111549.9|111592|111542|111600.8|111550.8|111584.5|111534.5|32
1732671020000|2024-11-27 01:30:20|111590.5|111540.5|111588.4|111538.4|111597.2|111547.2|111588.4|111538.4|21
1732671030000|2024-11-27 01:30:30|111588.2|111538.2|111592.5|111542.5|111596.7|111546.7|111586.3|111536.3|28
1732671040000|2024-11-27 01:30:40|111591.2|111541.2|111593.8|111543.8|111596.6|111546.6|111585.4|111535.4|28
1732671050000|2024-11-27 01:30:50|111587.5|111537.5|111572.4|111522.4|111596.4|111546.4|111568.7|111518.7|59
1732671060000|2024-11-27 01:31:00|111571.1|111521.1|111578.4|111528.4|111582.7|111532.7|111566.7|111516.7|36
1732671070000|2024-11-27 01:31:10|111580.4|111530.4|111580.3|111530.3|111581.9|111531.9|111580.3|111530.3|5
1732671080000|2024-11-27 01:31:20|111580.2|111530.2|111582.4|111532.4|111584.7|111534.7|111578.1|111528.1|23
1732671090000|2024-11-27 01:31:30|111581.9|111531.9|111587.5|111537.5|111588|111538|111578.8|111528.8|32
1732671100000|2024-11-27 01:31:40|111585.1|111535.1|111586.5|111536.5|111592.5|111542.5|111580.5|111530.5|33
1732671110000|2024-11-27 01:31:50|111585.1|111535.1|111587.3|111537.3|111591.5|111541.5|111583.6|111533.6|34
1732671120000|2024-11-27 01:32:00|111584.7|111534.7|111585|111535|111594.4|111544.4|111583|111533|16
1732671130000|2024-11-27 01:32:10|111587|111537|111569.1|111519.1|111590.1|111540.1|111565.7|111515.7|40
1732671140000|2024-11-27 01:32:20|111569.6|111519.6|111569.7|111519.7|111574.8|111524.8|111566.2|111516.2|33
1732671150000|2024-11-27 01:32:30|111568.9|111518.9|111569.5|111519.5|111571.7|111521.7|111568.9|111518.9|13
1732671160000|2024-11-27 01:32:40|111570.9|111520.9|111570.6|111520.6|111572.9|111522.9|111569.3|111519.3|11
1732671170000|2024-11-27 01:32:50|111570.3|111520.3|111579.6|111529.6|111581.7|111531.7|111569.6|111519.6|9
1732671180000|2024-11-27 01:33:00|111580|111530|111582.1|111532.1|111583.8|111533.8|111573.4|111523.4|38
1732671190000|2024-11-27 01:33:10|111583.1|111533.1|111582.2|111532.2|111586.8|111536.8|111580.4|111530.4|27
1732671200000|2024-11-27 01:33:20|111580.3|111530.3|111573.2|111523.2|111588.6|111538.6|111570.8|111520.8|23
1732671210000|2024-11-27 01:33:30|111575.4|111525.4|111571.7|111521.7|111576.4|111526.4|111569.5|111519.5|32
1732671220000|2024-11-27 01:33:40|111570.7|111520.7|111581.2|111531.2|111581.2|111531.2|111567.7|111517.7|33
1732671230000|2024-11-27 01:33:50|111582.9|111532.9|111592|111542|111594.9|111544.9|111580.6|111530.6|25
1732671240000|2024-11-27 01:34:00|111594.1|111544.1|111594.1|111544.1|111594.9|111544.9|111590|111540|25
1732671250000|2024-11-27 01:34:10|111594.3|111544.3|111594.6|111544.6|111603.6|111553.6|111592.8|111542.8|35
1732671260000|2024-11-27 01:34:20|111595|111545|111599.8|111549.8|111599.9|111549.9|111595|111545|11
1732671270000|2024-11-27 01:34:30|111598.4|111548.4|111602.9|111552.9|111609.2|111559.2|111596.5|111546.5|23
1732671280000|2024-11-27 01:34:40|111601.2|111551.2|111603.4|111553.4|111616.1|111566.1|111596.4|111546.4|38
1732671290000|2024-11-27 01:34:50|111601.1|111551.1|111592.6|111542.6|111601.1|111551.1|111592.6|111542.6|25
1732671300000|2024-11-27 01:35:00|111592.8|111542.8|111594.9|111544.9|111598.9|111548.9|111590.4|111540.4|28
1732671310000|2024-11-27 01:35:10|111595.5|111545.5|111588.5|111538.5|111595.5|111545.5|111585.9|111535.9|25
1732671320000|2024-11-27 01:35:20|111588.4|111538.4|111576.1|111526.1|111588.4|111538.4|111570.7|111520.7|16
1732671330000|2024-11-27 01:35:30|111574.3|111524.3|111574.1|111524.1|111577.3|111527.3|111568.2|111518.2|53
1732671340000|2024-11-27 01:35:40|111574.2|111524.2|111573.5|111523.5|111576.9|111526.9|111571.1|111521.1|31
1732671350000|2024-11-27 01:35:50|111572.3|111522.3|111569.5|111519.5|111575.9|111525.9|111569.3|111519.3|13
1732671360000|2024-11-27 01:36:00|111568.7|111518.7|111571.4|111521.4|111577.9|111527.9|111568.7|111518.7|18
1732671370000|2024-11-27 01:36:10|111573.6|111523.6|111586.7|111536.7|111588.3|111538.3|111568.8|111518.8|32
1732671380000|2024-11-27 01:36:20|111589.5|111539.5|111591.5|111541.5|111593.8|111543.8|111584.5|111534.5|19
1732671390000|2024-11-27 01:36:30|111591.7|111541.7|111595.8|111545.8|111598.2|111548.2|111589.1|111539.1|33
1732671400000|2024-11-27 01:36:40|111597.8|111547.8|111595.5|111545.5|111597.8|111547.8|111594.3|111544.3|8
1732671410000|2024-11-27 01:36:50|111593.2|111543.2|111593.7|111543.7|111596.4|111546.4|111588.6|111538.6|12
1732671420000|2024-11-27 01:37:00|111592.1|111542.1|111595.4|111545.4|111595.4|111545.4|111584.3|111534.3|26
1732671430000|2024-11-27 01:37:10|111595.5|111545.5|111595.5|111545.5|111595.5|111545.5|111595.5|111545.5|1
1732671440000|2024-11-27 01:37:20|111597.5|111547.5|111602.9|111552.9|111609|111559|111593.2|111543.2|33
1732671450000|2024-11-27 01:37:30|111603|111553|111599.9|111549.9|111604.6|111554.6|111596.9|111546.9|31
1732671460000|2024-11-27 01:37:40|111599.8|111549.8|111599.8|111549.8|111599.8|111549.8|111599.8|111549.8|1
1732671470000|2024-11-27 01:37:50|111599.6|111549.6|111597.5|111547.5|111601.7|111551.7|111596.1|111546.1|12
1732671480000|2024-11-27 01:38:00|111597.4|111547.4|111609.8|111559.8|111614.4|111564.4|111594.4|111544.4|25
1732671490000|2024-11-27 01:38:10|111610.6|111560.6|111611|111561|111613.6|111563.6|111610.3|111560.3|10
1732671500000|2024-11-27 01:38:20|111611.2|111561.2|111598.2|111548.2|111611.4|111561.4|111597.4|111547.4|23
1732671510000|2024-11-27 01:38:30|111598.3|111548.3|111594.8|111544.8|111598.3|111548.3|111594.8|111544.8|6
1732671520000|2024-11-27 01:38:40|111597.6|111547.6|111598|111548|111600.2|111550.2|111597.6|111547.6|5
1732671530000|2024-11-27 01:38:50|111598.1|111548.1|111599.6|111549.6|111602.4|111552.4|111595.9|111545.9|17
1732671540000|2024-11-27 01:39:00|111599.8|111549.8|111612.4|111562.4|111619.4|111569.4|111597.9|111547.9|19
1732671550000|2024-11-27 01:39:10|111614.8|111564.8|111612.4|111562.4|111614.8|111564.8|111609.4|111559.4|9
1732671560000|2024-11-27 01:39:20|111613.4|111563.4|111612.3|111562.3|111615|111565|111611.6|111561.6|11
1732671570000|2024-11-27 01:39:30|111611.9|111561.9|111604.6|111554.6|111613|111563|111604.6|111554.6|14
1732671580000|2024-11-27 01:39:40|111606.8|111556.8|111607.7|111557.7|111613|111563|111604|111554|21
1732671590000|2024-11-27 01:39:50|111607.3|111557.3|111599.9|111549.9|111607.3|111557.3|111595|111545|15
1732671600000|2024-11-27 01:40:00|111599.7|111549.7|111591|111541|111601|111551|111591|111541|27
1732671610000|2024-11-27 01:40:10|111591.1|111541.1|111594.9|111544.9|111601.6|111551.6|111589.2|111539.2|26
1732671620000|2024-11-27 01:40:20|111595.9|111545.9|111593.4|111543.4|111596.7|111546.7|111591.9|111541.9|29
1732671630000|2024-11-27 01:40:30|111591.7|111541.7|111592.2|111542.2|111596.4|111546.4|111589.5|111539.5|22
1732671640000|2024-11-27 01:40:40|111594.2|111544.2|111591.9|111541.9|111594.2|111544.2|111589.9|111539.9|6
1732671650000|2024-11-27 01:40:50|111591.7|111541.7|111592.5|111542.5|111594|111544|111589.7|111539.7|15
1732671660000|2024-11-27 01:41:00|111592.7|111542.7|111592.8|111542.8|111595.5|111545.5|111588.9|111538.9|13
1732671670000|2024-11-27 01:41:10|111592|111542|111592|111542|111592.9|111542.9|111591.9|111541.9|7
1732671680000|2024-11-27 01:41:20|111589.2|111539.2|111609.8|111559.8|111613.1|111563.1|111589.2|111539.2|23
1732671690000|2024-11-27 01:41:30|111604.1|111554.1|111620.9|111570.9|111625.4|111575.4|111604.1|111554.1|29
1732671700000|2024-11-27 01:41:40|111621.2|111571.2|111627.8|111577.8|111628.4|111578.4|111621.2|111571.2|15
1732671710000|2024-11-27 01:41:50|111627.1|111577.1|111621.3|111571.3|111630.9|111580.9|111618.4|111568.4|21
1732671720000|2024-11-27 01:42:00|111622.7|111572.7|111626.4|111576.4|111626.4|111576.4|111622.7|111572.7|7
1732671730000|2024-11-27 01:42:10|111626.3|111576.3|111616.2|111566.2|111626.3|111576.3|111614.5|111564.5|14
1732671740000|2024-11-27 01:42:20|111615.5|111565.5|111612.4|111562.4|111618.3|111568.3|111610.2|111560.2|30
1732671750000|2024-11-27 01:42:30|111612.3|111562.3|111611.6|111561.6|111614.4|111564.4|111608.8|111558.8|19
1732671760000|2024-11-27 01:42:40|111609.9|111559.9|111612.8|111562.8|111614.3|111564.3|111609.9|111559.9|8
1732671770000|2024-11-27 01:42:50|111612.9|111562.9|111603.2|111553.2|111612.9|111562.9|111599.6|111549.6|22
1732671780000|2024-11-27 01:43:00|111605.7|111555.7|111601.8|111551.8|111605.7|111555.7|111598.9|111548.9|12
1732671790000|2024-11-27 01:43:10|111599.8|111549.8|111601.5|111551.5|111604.4|111554.4|111599.8|111549.8|6
1732671800000|2024-11-27 01:43:20|111599.5|111549.5|111601.9|111551.9|111606.8|111556.8|111598.1|111548.1|48
1732671810000|2024-11-27 01:43:30|111601.7|111551.7|111599.8|111549.8|111601.7|111551.7|111597.7|111547.7|11
1732671820000|2024-11-27 01:43:40|111599.6|111549.6|111598.8|111548.8|111601.5|111551.5|111597.9|111547.9|12
1732671830000|2024-11-27 01:43:50|111598.2|111548.2|111599.7|111549.7|111601.2|111551.2|111593.3|111543.3|22
1732671840000|2024-11-27 01:44:00|111601.7|111551.7|111599.2|111549.2|111601.7|111551.7|111598.6|111548.6|6
1732671850000|2024-11-27 01:44:10|111598|111548|111596.8|111546.8|111600.6|111550.6|111593.8|111543.8|24
1732671860000|2024-11-27 01:44:20|111594.9|111544.9|111597.2|111547.2|111601.1|111551.1|111594.2|111544.2|29
1732671880000|2024-11-27 01:44:40|111594.8|111544.8|111598.9|111548.9|111598.9|111548.9|111594.8|111544.8|3
1732671890000|2024-11-27 01:44:50|111595.8|111545.8|111595.3|111545.3|111607.6|111557.6|111591.9|111541.9|29
1732671900000|2024-11-27 01:45:00|111593.3|111543.3|111595.4|111545.4|111599|111549|111578.8|111528.8|40
1732671910000|2024-11-27 01:45:10|111593.4|111543.4|111595|111545|111597.3|111547.3|111590.2|111540.2|19
1732671920000|2024-11-27 01:45:20|111593.6|111543.6|111593.8|111543.8|111594.9|111544.9|111590.4|111540.4|13
1732671930000|2024-11-27 01:45:30|111593.9|111543.9|111593.7|111543.7|111594.3|111544.3|111593.7|111543.7|3
1732671940000|2024-11-27 01:45:40|111595.5|111545.5|111599|111549|111599.7|111549.7|111595.5|111545.5|5
1732671950000|2024-11-27 01:45:50|111601|111551|111608.9|111558.9|111619.4|111569.4|111601|111551|30
1732671960000|2024-11-27 01:46:00|111609.1|111559.1|111610.4|111560.4|111610.9|111560.9|111608.8|111558.8|6
1732671970000|2024-11-27 01:46:10|111610.7|111560.7|111618.5|111568.5|111621.5|111571.5|111605.2|111555.2|21
1732671980000|2024-11-27 01:46:20|111618.4|111568.4|111619.8|111569.8|111623.2|111573.2|111616.7|111566.7|16
1732671990000|2024-11-27 01:46:30|111624.2|111574.2|111613.3|111563.3|111624.2|111574.2|111612.6|111562.6|11
1732672000000|2024-11-27 01:46:40|111611.3|111561.3|111614.3|111564.3|111614.7|111564.7|111611.3|111561.3|5
1732672010000|2024-11-27 01:46:50|111614.1|111564.1|111611|111561|111614.3|111564.3|111608|111558|11
1732672020000|2024-11-27 01:47:00|111608.6|111558.6|111609.7|111559.7|111611.1|111561.1|111607.3|111557.3|8
1732672030000|2024-11-27 01:47:10|111607.5|111557.5|111606.3|111556.3|111609|111559|111602.9|111552.9|14
1732672040000|2024-11-27 01:47:20|111604|111554|111605.2|111555.2|111606.3|111556.3|111602|111552|18
1732672050000|2024-11-27 01:47:30|111605.1|111555.1|111627.1|111577.1|111628|111578|111603.2|111553.2|23
1732672060000|2024-11-27 01:47:40|111626.9|111576.9|111626.9|111576.9|111635.5|111585.5|111621.3|111571.3|33
1732672070000|2024-11-27 01:47:50|111628.5|111578.5|111629.3|111579.3|111629.7|111579.7|111622.9|111572.9|31
1732672080000|2024-11-27 01:48:00|111627.9|111577.9|111628.4|111578.4|111635.3|111585.3|111627.9|111577.9|38
1732672090000|2024-11-27 01:48:10|111630.9|111580.9|111624|111574|111631.6|111581.6|111621.1|111571.1|25
1732672100000|2024-11-27 01:48:20|111623.4|111573.4|111625.8|111575.8|111631.1|111581.1|111622.6|111572.6|17
1732672110000|2024-11-27 01:48:30|111625.3|111575.3|111625.5|111575.5|111626.8|111576.8|111623.3|111573.3|15
1732672120000|2024-11-27 01:48:40|111625.6|111575.6|111625.6|111575.6|111625.6|111575.6|111625.6|111575.6|1
1732672130000|2024-11-27 01:48:50|111625.5|111575.5|111625.1|111575.1|111630|111580|111619.7|111569.7|21
1732672140000|2024-11-27 01:49:00|111626.1|111576.1|111635.6|111585.6|111638.8|111588.8|111624.5|111574.5|32
1732672150000|2024-11-27 01:49:10|111634.6|111584.6|111643.4|111593.4|111647.5|111597.5|111634.6|111584.6|40
1732672160000|2024-11-27 01:49:20|111642.1|111592.1|111648.9|111598.9|111657.2|111607.2|111640.9|111590.9|31
1732672170000|2024-11-27 01:49:30|111649|111599|111655.4|111605.4|111661.3|111611.3|111645.7|111595.7|39
1732672180000|2024-11-27 01:49:40|111657.8|111607.8|111645.3|111595.3|111657.8|111607.8|111643.7|111593.7|35
1732672190000|2024-11-27 01:49:50|111645|111595|111642.1|111592.1|111650.4|111600.4|111634.6|111584.6|40
1732672200000|2024-11-27 01:50:00|111642.7|111592.7|111634.7|111584.7|111642.7|111592.7|111630.6|111580.6|42
1732672210000|2024-11-27 01:50:10|111634.8|111584.8|111634.8|111584.8|111634.8|111584.8|111634.8|111584.8|1
1732672220000|2024-11-27 01:50:20|111632.7|111582.7|111630.7|111580.7|111635.2|111585.2|111623.8|111573.8|38
1732672230000|2024-11-27 01:50:30|111629.9|111579.9|111622.2|111572.2|111631.2|111581.2|111619.4|111569.4|37
1732672240000|2024-11-27 01:50:40|111621.6|111571.6|111617.7|111567.7|111623.5|111573.5|111611.9|111561.9|27
1732672250000|2024-11-27 01:50:50|111616.8|111566.8|111615.6|111565.6|111619.2|111569.2|111612.9|111562.9|9
1732672260000|2024-11-27 01:51:00|111611.8|111561.8|111621.1|111571.1|111622.9|111572.9|111610.8|111560.8|14
1732672270000|2024-11-27 01:51:10|111620.6|111570.6|111619.1|111569.1|111620.6|111570.6|111619|111569|4
1732672280000|2024-11-27 01:51:20|111621.1|111571.1|111626.5|111576.5|111629.9|111579.9|111621.1|111571.1|11
1732672290000|2024-11-27 01:51:30|111626.4|111576.4|111623.4|111573.4|111628.2|111578.2|111622.4|111572.4|12
1732672300000|2024-11-27 01:51:40|111621.4|111571.4|111622.9|111572.9|111629.8|111579.8|111621.4|111571.4|12
1732672310000|2024-11-27 01:51:50|111620.5|111570.5|111622.5|111572.5|111627.4|111577.4|111620.5|111570.5|16
1732672320000|2024-11-27 01:52:00|111626.1|111576.1|111628.6|111578.6|111633.5|111583.5|111626.1|111576.1|7
1732672330000|2024-11-27 01:52:10|111626.6|111576.6|111620.7|111570.7|111626.6|111576.6|111619.8|111569.8|10
1732672340000|2024-11-27 01:52:20|111621.4|111571.4|111618.7|111568.7|111623.4|111573.4|111611.4|111561.4|29
1732672350000|2024-11-27 01:52:30|111613.6|111563.6|111614.5|111564.5|111615.3|111565.3|111612.1|111562.1|11
1732672360000|2024-11-27 01:52:40|111614.2|111564.2|111618.1|111568.1|111621.2|111571.2|111612.8|111562.8|11
1732672370000|2024-11-27 01:52:50|111618|111568|111616.4|111566.4|111620|111570|111612.4|111562.4|22
1732672380000|2024-11-27 01:53:00|111615.7|111565.7|111613.4|111563.4|111620|111570|111612|111562|20
1732672390000|2024-11-27 01:53:10|111613.5|111563.5|111601.8|111551.8|111613.5|111563.5|111596.7|111546.7|16
1732672400000|2024-11-27 01:53:20|111600.6|111550.6|111602.4|111552.4|111605.5|111555.5|111593.7|111543.7|20
1732672410000|2024-11-27 01:53:30|111601.1|111551.1|111602.9|111552.9|111602.9|111552.9|111590.6|111540.6|19
1732672420000|2024-11-27 01:53:40|111603.1|111553.1|111594.7|111544.7|111603.1|111553.1|111586.3|111536.3|27
1732672430000|2024-11-27 01:53:50|111591.2|111541.2|111596.2|111546.2|111599.6|111549.6|111585.1|111535.1|39
1732672440000|2024-11-27 01:54:00|111594.4|111544.4|111592.6|111542.6|111599.6|111549.6|111588.7|111538.7|51
1732672450000|2024-11-27 01:54:10|111594.9|111544.9|111597.1|111547.1|111598.6|111548.6|111588.1|111538.1|22
1732672460000|2024-11-27 01:54:20|111598.1|111548.1|111602|111552|111604.4|111554.4|111592.2|111542.2|30
1732672470000|2024-11-27 01:54:30|111601.4|111551.4|111600.7|111550.7|111603.6|111553.6|111595.5|111545.5|32
1732672480000|2024-11-27 01:54:40|111600.9|111550.9|111602.4|111552.4|111604.6|111554.6|111596.3|111546.3|24
1732672490000|2024-11-27 01:54:50|111602.5|111552.5|111598.5|111548.5|111604.1|111554.1|111593.2|111543.2|19
1732672500000|2024-11-27 01:55:00|111596.9|111546.9|111617.2|111567.2|111619|111569|111595.4|111545.4|34
1732672510000|2024-11-27 01:55:10|111616|111566|111615.8|111565.8|111617.7|111567.7|111610.4|111560.4|10
1732672520000|2024-11-27 01:55:20|111613.3|111563.3|111619.4|111569.4|111621.2|111571.2|111610.4|111560.4|27
1732672530000|2024-11-27 01:55:30|111620.2|111570.2|111619.8|111569.8|111622.2|111572.2|111619.8|111569.8|6
1732672540000|2024-11-27 01:55:40|111622.5|111572.5|111618.8|111568.8|111622.5|111572.5|111614.8|111564.8|17
1732672550000|2024-11-27 01:55:50|111618.6|111568.6|111625.6|111575.6|111630.5|111580.5|111618.6|111568.6|10
1732672560000|2024-11-27 01:56:00|111624.6|111574.6|111627.7|111577.7|111631|111581|111620|111570|25
1732672570000|2024-11-27 01:56:10|111627.2|111577.2|111623.8|111573.8|111629.3|111579.3|111623.2|111573.2|21
1732672580000|2024-11-27 01:56:20|111624.2|111574.2|111623.8|111573.8|111625.5|111575.5|111623.8|111573.8|6
1732672590000|2024-11-27 01:56:30|111626.6|111576.6|111632|111582|111641.1|111591.1|111626.6|111576.6|30
1732672600000|2024-11-27 01:56:40|111630|111580|111628.8|111578.8|111633.3|111583.3|111625.8|111575.8|19
1732672610000|2024-11-27 01:56:50|111628.9|111578.9|111627.1|111577.1|111633.3|111583.3|111620.9|111570.9|14
1732672620000|2024-11-27 01:57:00|111627.4|111577.4|111622.2|111572.2|111627.4|111577.4|111617.6|111567.6|28
1732672630000|2024-11-27 01:57:10|111621.3|111571.3|111641.2|111591.2|111642.3|111592.3|111621|111571|15
1732672640000|2024-11-27 01:57:20|111644.1|111594.1|111642.5|111592.5|111647.5|111597.5|111637.8|111587.8|28
1732672650000|2024-11-27 01:57:30|111641|111591|111641.7|111591.7|111647|111597|111637.9|111587.9|31
1732672660000|2024-11-27 01:57:40|111642.6|111592.6|111645.2|111595.2|111647.8|111597.8|111639.9|111589.9|24
1732672670000|2024-11-27 01:57:50|111643.7|111593.7|111645.7|111595.7|111648.8|111598.8|111643.4|111593.4|17
1732672680000|2024-11-27 01:58:00|111647.9|111597.9|111645.8|111595.8|111654.8|111604.8|111645.5|111595.5|33
1732672690000|2024-11-27 01:58:10|111649.9|111599.9|111650.5|111600.5|111651.5|111601.5|111643.7|111593.7|32
1732672700000|2024-11-27 01:58:20|111648.4|111598.4|111650.5|111600.5|111652.1|111602.1|111644.1|111594.1|30
1732672710000|2024-11-27 01:58:30|111650|111600|111642.1|111592.1|111650.9|111600.9|111640.9|111590.9|32
1732672720000|2024-11-27 01:58:40|111640|111590|111648.7|111598.7|111651.5|111601.5|111640|111590|28
1732672730000|2024-11-27 01:58:50|111648.1|111598.1|111649.9|111599.9|111653.7|111603.7|111645.8|111595.8|47
1732672740000|2024-11-27 01:59:00|111651.7|111601.7|111647.7|111597.7|111654.8|111604.8|111645.6|111595.6|19
1732672750000|2024-11-27 01:59:10|111650.9|111600.9|111649.6|111599.6|111650.9|111600.9|111648.7|111598.7|7
1732672760000|2024-11-27 01:59:20|111651.7|111601.7|111650.5|111600.5|111651.7|111601.7|111642.8|111592.8|10
1732672770000|2024-11-27 01:59:30|111650.2|111600.2|111643.9|111593.9|111650.2|111600.2|111643.5|111593.5|8
1732672780000|2024-11-27 01:59:40|111643.7|111593.7|111643.6|111593.6|111643.7|111593.7|111641.6|111591.6|6
1732672790000|2024-11-27 01:59:50|111641.5|111591.5|111640.9|111590.9|111642.5|111592.5|111637.3|111587.3|16
1732672800000|2024-11-27 02:00:00|111644.6|111594.6|111645.9|111595.9|111652.1|111602.1|111642.2|111592.2|58
1732672810000|2024-11-27 02:00:10|111646.4|111596.4|111638.4|111588.4|111646.4|111596.4|111636.7|111586.7|23
1732672820000|2024-11-27 02:00:20|111641.8|111591.8|111645.7|111595.7|111648.1|111598.1|111639.2|111589.2|18
1732672830000|2024-11-27 02:00:30|111648.3|111598.3|111637.1|111587.1|111649.5|111599.5|111636.2|111586.2|21
1732672840000|2024-11-27 02:00:40|111637.7|111587.7|111632|111582|111642.3|111592.3|111631.6|111581.6|25
1732672850000|2024-11-27 02:00:50|111631.4|111581.4|111631.2|111581.2|111636.1|111586.1|111627|111577|29
1732672860000|2024-11-27 02:01:00|111629.7|111579.7|111628.3|111578.3|111632.1|111582.1|111624.5|111574.5|17
1732672870000|2024-11-27 02:01:10|111628.1|111578.1|111628.3|111578.3|111628.3|111578.3|111627.9|111577.9|4
1732672880000|2024-11-27 02:01:20|111626.6|111576.6|111626|111576|111627.7|111577.7|111626|111576|7
1732672890000|2024-11-27 02:01:30|111624.4|111574.4|111626.2|111576.2|111634.8|111584.8|111620.7|111570.7|10
1732672900000|2024-11-27 02:01:40|111624.1|111574.1|111620|111570|111624.1|111574.1|111617.7|111567.7|24
1732672910000|2024-11-27 02:01:50|111620.3|111570.3|111618.6|111568.6|111622.5|111572.5|111613.6|111563.6|31
1732672920000|2024-11-27 02:02:00|111616.8|111566.8|111625.3|111575.3|111629.2|111579.2|111616.8|111566.8|27
1732672930000|2024-11-27 02:02:10|111629.3|111579.3|111630.4|111580.4|111632.4|111582.4|111624|111574|23
1732672940000|2024-11-27 02:02:20|111631.3|111581.3|111633.2|111583.2|111633.2|111583.2|111626.9|111576.9|18
1732672950000|2024-11-27 02:02:30|111631.1|111581.1|111631|111581|111631.2|111581.2|111630.6|111580.6|5
1732672960000|2024-11-27 02:02:40|111633.1|111583.1|111645.6|111595.6|111656.5|111606.5|111633.1|111583.1|24
1732672970000|2024-11-27 02:02:50|111645.4|111595.4|111652.6|111602.6|111654.3|111604.3|111645.4|111595.4|26
1732672980000|2024-11-27 02:03:00|111650.6|111600.6|111654|111604|111657.8|111607.8|111648.6|111598.6|11
1732672990000|2024-11-27 02:03:10|111653.8|111603.8|111646.3|111596.3|111657.1|111607.1|111643.3|111593.3|26
1732673000000|2024-11-27 02:03:20|111649|111599|111645.6|111595.6|111649|111599|111645.2|111595.2|7
1732673010000|2024-11-27 02:03:30|111645.5|111595.5|111643|111593|111645.5|111595.5|111637.9|111587.9|32
1732673020000|2024-11-27 02:03:40|111643.3|111593.3|111643.2|111593.2|111644.7|111594.7|111640.2|111590.2|27
1732673030000|2024-11-27 02:03:50|111644|111594|111650.9|111600.9|111659.6|111609.6|111640.2|111590.2|14
1732673040000|2024-11-27 02:04:00|111651|111601|111659|111609|111666.3|111616.3|111651|111601|24
1732673050000|2024-11-27 02:04:10|111663.3|111613.3|111658.6|111608.6|111664.6|111614.6|111657.4|111607.4|22
1732673060000|2024-11-27 02:04:20|111657.4|111607.4|111659.4|111609.4|111659.9|111609.9|111652.5|111602.5|11
1732673070000|2024-11-27 02:04:30|111658|111608|111656.5|111606.5|111658.8|111608.8|111656|111606|7
1732673080000|2024-11-27 02:04:40|111658.5|111608.5|111659.1|111609.1|111660.3|111610.3|111654.8|111604.8|13
1732673090000|2024-11-27 02:04:50|111659|111609|111655.6|111605.6|111659.7|111609.7|111652.8|111602.8|13
1732673100000|2024-11-27 02:05:00|111654.4|111604.4|111647.9|111597.9|111655.2|111605.2|111647.9|111597.9|6
1732673110000|2024-11-27 02:05:10|111648.4|111598.4|111651.8|111601.8|111656.2|111606.2|111648.2|111598.2|8
1732673120000|2024-11-27 02:05:20|111653.4|111603.4|111654.4|111604.4|111660.6|111610.6|111652.3|111602.3|23
1732673130000|2024-11-27 02:05:30|111654.3|111604.3|111659.3|111609.3|111662.9|111612.9|111654.3|111604.3|13
1732673150000|2024-11-27 02:05:50|111658.6|111608.6|111658.8|111608.8|111658.8|111608.8|111658.4|111608.4|4
1732673160000|2024-11-27 02:06:00|111660.8|111610.8|111658.4|111608.4|111666.2|111616.2|111655.9|111605.9|24
1732673170000|2024-11-27 02:06:10|111656.4|111606.4|111670.1|111620.1|111671.4|111621.4|111655.9|111605.9|24
1732673180000|2024-11-27 02:06:20|111667.9|111617.9|111680.9|111630.9|111693.4|111643.4|111667.9|111617.9|41
1732673190000|2024-11-27 02:06:30|111686|111636|111687.2|111637.2|111690.5|111640.5|111679|111629|23
1732673200000|2024-11-27 02:06:40|111688.7|111638.7|111694|111644|111698.8|111648.8|111682.9|111632.9|37
1732673210000|2024-11-27 02:06:50|111690.4|111640.4|111687.7|111637.7|111702|111652|111686.3|111636.3|37
1732673220000|2024-11-27 02:07:00|111690.3|111640.3|111692.4|111642.4|111702.6|111652.6|111685.7|111635.7|46
1732673230000|2024-11-27 02:07:10|111689.1|111639.1|111686.9|111636.9|111696.7|111646.7|111683.7|111633.7|26
1732673240000|2024-11-27 02:07:20|111692.2|111642.2|111695.4|111645.4|111697.3|111647.3|111689.5|111639.5|24
1732673250000|2024-11-27 02:07:30|111695.8|111645.8|111690.5|111640.5|111695.8|111645.8|111687.9|111637.9|29
1732673260000|2024-11-27 02:07:40|111694.2|111644.2|111689.5|111639.5|111695.8|111645.8|111683.3|111633.3|19
1732673270000|2024-11-27 02:07:50|111693.4|111643.4|111683.7|111633.7|111693.4|111643.4|111679.4|111629.4|26
1732673280000|2024-11-27 02:08:00|111686.3|111636.3|111686|111636|111689.4|111639.4|111683.5|111633.5|30
1732673290000|2024-11-27 02:08:10|111686.1|111636.1|111688.2|111638.2|111690.5|111640.5|111684.6|111634.6|32
1732673300000|2024-11-27 02:08:20|111691.2|111641.2|111712.4|111662.4|111715.3|111665.3|111689.3|111639.3|56
1732673310000|2024-11-27 02:08:30|111712.6|111662.6|111714.2|111664.2|111717.9|111667.9|111708.5|111658.5|35
1732673320000|2024-11-27 02:08:40|111714.1|111664.1|111715.8|111665.8|111719.7|111669.7|111711.7|111661.7|38
1732673330000|2024-11-27 02:08:50|111712.9|111662.9|111714.4|111664.4|111719.9|111669.9|111710.9|111660.9|45
1732673340000|2024-11-27 02:09:00|111715.7|111665.7|111717.4|111667.4|111720|111670|111713.8|111663.8|36
1732673350000|2024-11-27 02:09:10|111717|111667|111716.1|111666.1|111723.4|111673.4|111715.5|111665.5|49
1732673360000|2024-11-27 02:09:20|111718.3|111668.3|111706.6|111656.6|111719.3|111669.3|111706.6|111656.6|31
1732673370000|2024-11-27 02:09:30|111706.3|111656.3|111698.8|111648.8|111709|111659|111695.9|111645.9|22
1732673380000|2024-11-27 02:09:40|111695.2|111645.2|111695.5|111645.5|111706.2|111656.2|111692.2|111642.2|31
1732673390000|2024-11-27 02:09:50|111691.5|111641.5|111694.6|111644.6|111697.5|111647.5|111691.5|111641.5|15
1732673400000|2024-11-27 02:10:00|111691.2|111641.2|111685.2|111635.2|111691.2|111641.2|111684.4|111634.4|15
1732673410000|2024-11-27 02:10:10|111684.3|111634.3|111684.3|111634.3|111688.9|111638.9|111681.2|111631.2|37
1732673420000|2024-11-27 02:10:20|111684.2|111634.2|111684.8|111634.8|111688.1|111638.1|111678.2|111628.2|23
1732673430000|2024-11-27 02:10:30|111684.9|111634.9|111690.3|111640.3|111693.1|111643.1|111684.4|111634.4|23
1732673440000|2024-11-27 02:10:40|111689.7|111639.7|111695.1|111645.1|111697.8|111647.8|111686.8|111636.8|20
1732673450000|2024-11-27 02:10:50|111693.1|111643.1|111683.3|111633.3|111693.1|111643.1|111681.9|111631.9|13
1732673460000|2024-11-27 02:11:00|111682.7|111632.7|111682.3|111632.3|111693.8|111643.8|111682.3|111632.3|27
1732673470000|2024-11-27 02:11:10|111682.6|111632.6|111676.7|111626.7|111686.7|111636.7|111671.8|111621.8|23
1732673480000|2024-11-27 02:11:20|111674.3|111624.3|111688.1|111638.1|111688.1|111638.1|111673.1|111623.1|25
1732673490000|2024-11-27 02:11:30|111686.1|111636.1|111706.6|111656.6|111706.6|111656.6|111686.1|111636.1|36
1732673500000|2024-11-27 02:11:40|111708.2|111658.2|111701.3|111651.3|111714.9|111664.9|111701.2|111651.2|37
1732673510000|2024-11-27 02:11:50|111702.6|111652.6|111686.1|111636.1|111704.1|111654.1|111686.1|111636.1|29
1732673520000|2024-11-27 02:12:00|111688.3|111638.3|111689.2|111639.2|111692.4|111642.4|111687.1|111637.1|15
1732673530000|2024-11-27 02:12:10|111689.1|111639.1|111688.5|111638.5|111689.1|111639.1|111688.5|111638.5|2
1732673550000|2024-11-27 02:12:30|111688.6|111638.6|111689.2|111639.2|111694.9|111644.9|111688.6|111638.6|22
1732673560000|2024-11-27 02:12:40|111693|111643|111691.8|111641.8|111693|111643|111691.5|111641.5|5
1732673570000|2024-11-27 02:12:50|111693.6|111643.6|111689.5|111639.5|111694.3|111644.3|111688.8|111638.8|18
1732673580000|2024-11-27 02:13:00|111685.6|111635.6|111689.1|111639.1|111692.4|111642.4|111684.9|111634.9|20
1732673590000|2024-11-27 02:13:10|111689|111639|111696.3|111646.3|111696.5|111646.5|111684.2|111634.2|41
1732673600000|2024-11-27 02:13:20|111689.8|111639.8|111694.7|111644.7|111699.1|111649.1|111689.6|111639.6|20
1732673610000|2024-11-27 02:13:30|111695.9|111645.9|111690.2|111640.2|111695.9|111645.9|111690.2|111640.2|11
1732673620000|2024-11-27 02:13:40|111690.1|111640.1|111685.1|111635.1|111690.1|111640.1|111679.5|111629.5|12
1732673630000|2024-11-27 02:13:50|111683.7|111633.7|111687.5|111637.5|111687.5|111637.5|111683.7|111633.7|4
1732673640000|2024-11-27 02:14:00|111687.4|111637.4|111679|111629|111689.3|111639.3|111670|111620|20
1732673650000|2024-11-27 02:14:10|111678.7|111628.7|111692.4|111642.4|111693.9|111643.9|111677.6|111627.6|36
1732673660000|2024-11-27 02:14:20|111692.7|111642.7|111693.7|111643.7|111696.4|111646.4|111687.2|111637.2|28
1732673670000|2024-11-27 02:14:30|111694.1|111644.1|111696.1|111646.1|111697.5|111647.5|111689.5|111639.5|27
1732673680000|2024-11-27 02:14:40|111693.2|111643.2|111692.1|111642.1|111694.9|111644.9|111691.2|111641.2|16
1732673690000|2024-11-27 02:14:50|111693.9|111643.9|111689.7|111639.7|111694.6|111644.6|111688.4|111638.4|13
1732673700000|2024-11-27 02:15:00|111690.9|111640.9|111692.1|111642.1|111692.9|111642.9|111689|111639|9
1732673710000|2024-11-27 02:15:10|111690.7|111640.7|111693.7|111643.7|111701.5|111651.5|111687.7|111637.7|33
1732673720000|2024-11-27 02:15:20|111695.7|111645.7|111689.4|111639.4|111695.7|111645.7|111689.4|111639.4|17
1732673730000|2024-11-27 02:15:30|111689.5|111639.5|111685.4|111635.4|111689.5|111639.5|111679.5|111629.5|12
1732673740000|2024-11-27 02:15:40|111684.7|111634.7|111683.5|111633.5|111692.6|111642.6|111677|111627|54
1732673750000|2024-11-27 02:15:50|111682.8|111632.8|111684|111634|111688.4|111638.4|111681|111631|21
1732673760000|2024-11-27 02:16:00|111685.2|111635.2|111685.2|111635.2|111685.2|111635.2|111685.2|111635.2|1
1732673770000|2024-11-27 02:16:10|111689|111639|111682.5|111632.5|111689|111639|111682|111632|14
1732673780000|2024-11-27 02:16:20|111684.6|111634.6|111686.3|111636.3|111692.1|111642.1|111684.6|111634.6|20
1732673790000|2024-11-27 02:16:30|111687.9|111637.9|111689.5|111639.5|111692.7|111642.7|111686.6|111636.6|11
1732673800000|2024-11-27 02:16:40|111691.2|111641.2|111690.7|111640.7|111693.2|111643.2|111688.4|111638.4|17
1732673810000|2024-11-27 02:16:50|111690.6|111640.6|111694.5|111644.5|111694.5|111644.5|111687.3|111637.3|33
1732673820000|2024-11-27 02:17:00|111691.5|111641.5|111687.3|111637.3|111694.7|111644.7|111686.8|111636.8|21
1732673830000|2024-11-27 02:17:10|111688.3|111638.3|111691.8|111641.8|111697.2|111647.2|111687.5|111637.5|28
1732673840000|2024-11-27 02:17:20|111693.1|111643.1|111692.1|111642.1|111696|111646|111692.1|111642.1|8
1732673850000|2024-11-27 02:17:30|111692|111642|111691.8|111641.8|111692.2|111642.2|111690.6|111640.6|13
1732673860000|2024-11-27 02:17:40|111691.9|111641.9|111690.3|111640.3|111692|111642|111683.6|111633.6|23
1732673870000|2024-11-27 02:17:50|111684.7|111634.7|111687|111637|111691.3|111641.3|111684|111634|42
1732673880000|2024-11-27 02:18:00|111687.8|111637.8|111688.5|111638.5|111688.8|111638.8|111687|111637|12
1732673890000|2024-11-27 02:18:10|111688.6|111638.6|111691.1|111641.1|111691.1|111641.1|111687|111637|10
1732673900000|2024-11-27 02:18:20|111701.9|111651.9|111697.3|111647.3|111704.5|111654.5|111693.8|111643.8|31
1732673910000|2024-11-27 02:18:30|111696.2|111646.2|111709.7|111659.7|111714.1|111664.1|111693.5|111643.5|29
1732673920000|2024-11-27 02:18:40|111711.9|111661.9|111714.3|111664.3|111721.8|111671.8|111709.3|111659.3|19
1732673930000|2024-11-27 02:18:50|111714.4|111664.4|111707.2|111657.2|111714.4|111664.4|111704.3|111654.3|25
1732673940000|2024-11-27 02:19:00|111707.5|111657.5|111708.4|111658.4|111711.6|111661.6|111705.8|111655.8|33
1732673950000|2024-11-27 02:19:10|111707.3|111657.3|111711.7|111661.7|111715.3|111665.3|111703.3|111653.3|27
1732673960000|2024-11-27 02:19:20|111710.3|111660.3|111702.8|111652.8|111710.3|111660.3|111699.4|111649.4|27
1732673970000|2024-11-27 02:19:30|111702.1|111652.1|111698.3|111648.3|111703.2|111653.2|111698.3|111648.3|24
1732673980000|2024-11-27 02:19:40|111700.3|111650.3|111687.8|111637.8|111700.6|111650.6|111684|111634|33
1732673990000|2024-11-27 02:19:50|111685.7|111635.7|111687.2|111637.2|111690.7|111640.7|111682.3|111632.3|30
1732674000000|2024-11-27 02:20:00|111685.1|111635.1|111690.6|111640.6|111690.6|111640.6|111679.1|111629.1|27
1732674010000|2024-11-27 02:20:10|111687.7|111637.7|111679.4|111629.4|111688.2|111638.2|111679.4|111629.4|26
1732674020000|2024-11-27 02:20:20|111680.2|111630.2|111681.9|111631.9|111687.8|111637.8|111678.8|111628.8|43
1732674030000|2024-11-27 02:20:30|111686.6|111636.6|111688.1|111638.1|111688.1|111638.1|111681.3|111631.3|19
1732674040000|2024-11-27 02:20:40|111688.3|111638.3|111688.4|111638.4|111688.4|111638.4|111688.3|111638.3|2
1732674050000|2024-11-27 02:20:50|111684.9|111634.9|111687.6|111637.6|111691|111641|111684.2|111634.2|16
1732674060000|2024-11-27 02:21:00|111689.5|111639.5|111692.8|111642.8|111695.8|111645.8|111683.6|111633.6|24
1732674070000|2024-11-27 02:21:10|111691.9|111641.9|111693.5|111643.5|111693.5|111643.5|111689.6|111639.6|8
1732674080000|2024-11-27 02:21:20|111694.1|111644.1|111694.6|111644.6|111696.8|111646.8|111693.1|111643.1|7
1732674090000|2024-11-27 02:21:30|111693.5|111643.5|111713.9|111663.9|111716.5|111666.5|111693.5|111643.5|32
1732674100000|2024-11-27 02:21:40|111710.6|111660.6|111705.1|111655.1|111715.2|111665.2|111704.8|111654.8|27
1732674110000|2024-11-27 02:21:50|111705.8|111655.8|111711.3|111661.3|111719.9|111669.9|111705.8|111655.8|19
1732674120000|2024-11-27 02:22:00|111714.3|111664.3|111712.2|111662.2|111719.1|111669.1|111704.9|111654.9|43
1732674130000|2024-11-27 02:22:10|111712.8|111662.8|111713.2|111663.2|111713.2|111663.2|111712.8|111662.8|3
1732674140000|2024-11-27 02:22:20|111715.2|111665.2|111724.9|111674.9|111729.8|111679.8|111715.2|111665.2|16
1732674150000|2024-11-27 02:22:30|111725.3|111675.3|111718.1|111668.1|111727|111677|111717.4|111667.4|15
1732674160000|2024-11-27 02:22:40|111717|111667|111719.3|111669.3|111719.3|111669.3|111717|111667|2
1732674170000|2024-11-27 02:22:50|111717.2|111667.2|111713.6|111663.6|111720.8|111670.8|111711.9|111661.9|22
1732674180000|2024-11-27 02:23:00|111711.5|111661.5|111717.8|111667.8|111718.8|111668.8|111710.4|111660.4|36
1732674190000|2024-11-27 02:23:10|111716.3|111666.3|111716.1|111666.1|111719.3|111669.3|111711.4|111661.4|50
1732674200000|2024-11-27 02:23:20|111716.6|111666.6|111713.6|111663.6|111719.4|111669.4|111710.4|111660.4|42
1732674210000|2024-11-27 02:23:30|111715.9|111665.9|111694.7|111644.7|111715.9|111665.9|111692.1|111642.1|56
1732674220000|2024-11-27 02:23:40|111692.1|111642.1|111689.5|111639.5|111703.7|111653.7|111689.5|111639.5|49
1732674230000|2024-11-27 02:23:50|111693.5|111643.5|111696.7|111646.7|111697.7|111647.7|111685.7|111635.7|52
1732674240000|2024-11-27 02:24:00|111696.5|111646.5|111693.8|111643.8|111696.8|111646.8|111680.6|111630.6|42
1732674250000|2024-11-27 02:24:10|111687.3|111637.3|111690.4|111640.4|111697.1|111647.1|111684.3|111634.3|45
1732674260000|2024-11-27 02:24:20|111687.9|111637.9|111691.4|111641.4|111695.3|111645.3|111684|111634|41
1732674270000|2024-11-27 02:24:30|111691.8|111641.8|111689|111639|111696.4|111646.4|111682.8|111632.8|35
1732674280000|2024-11-27 02:24:40|111686.4|111636.4|111695.7|111645.7|111696.3|111646.3|111684|111634|45
1732674290000|2024-11-27 02:24:50|111694.7|111644.7|111690.6|111640.6|111696.2|111646.2|111687|111637|44
1732674300000|2024-11-27 02:25:00|111691.1|111641.1|111688.3|111638.3|111696.7|111646.7|111678.9|111628.9|61
1732674310000|2024-11-27 02:25:10|111686.7|111636.7|111676.2|111626.2|111690.2|111640.2|111674|111624|57
1732674320000|2024-11-27 02:25:20|111676.5|111626.5|111667.2|111617.2|111677.7|111627.7|111664.5|111614.5|43
1732674330000|2024-11-27 02:25:30|111668|111618|111663.8|111613.8|111669.7|111619.7|111659|111609|44
1732674340000|2024-11-27 02:25:40|111666.4|111616.4|111663.5|111613.5|111673.8|111623.8|111663.2|111613.2|42
1732674350000|2024-11-27 02:25:50|111663.4|111613.4|111665.1|111615.1|111671.6|111621.6|111657.8|111607.8|38
1732674360000|2024-11-27 02:26:00|111662.8|111612.8|111670.2|111620.2|111677.2|111627.2|111662.8|111612.8|35
1732674370000|2024-11-27 02:26:10|111669.9|111619.9|111678.3|111628.3|111678.4|111628.4|111669.9|111619.9|21
1732674380000|2024-11-27 02:26:20|111678|111628|111678.5|111628.5|111684.6|111634.6|111676.8|111626.8|36
1732674390000|2024-11-27 02:26:30|111684.6|111634.6|111684.2|111634.2|111685|111635|111678|111628|40
1732674400000|2024-11-27 02:26:40|111682.8|111632.8|111683.9|111633.9|111687.8|111637.8|111676.1|111626.1|44
1732674410000|2024-11-27 02:26:50|111682|111632|111685.3|111635.3|111686.6|111636.6|111681.6|111631.6|48
1732674420000|2024-11-27 02:27:00|111684.7|111634.7|111688.1|111638.1|111691.6|111641.6|111681|111631|40
1732674430000|2024-11-27 02:27:10|111685.6|111635.6|111688.5|111638.5|111690.4|111640.4|111684.4|111634.4|28
1732674440000|2024-11-27 02:27:20|111684.9|111634.9|111687.8|111637.8|111690.9|111640.9|111684.9|111634.9|37
1732674450000|2024-11-27 02:27:30|111685.4|111635.4|111689|111639|111690.4|111640.4|111684.9|111634.9|23
1732674460000|2024-11-27 02:27:40|111686.8|111636.8|111676.1|111626.1|111690.8|111640.8|111673.8|111623.8|33
1732674470000|2024-11-27 02:27:50|111675.2|111625.2|111672.1|111622.1|111677.7|111627.7|111667.5|111617.5|37
1732674480000|2024-11-27 02:28:00|111671.8|111621.8|111672.6|111622.6|111677.2|111627.2|111667.2|111617.2|44
1732674490000|2024-11-27 02:28:10|111672.7|111622.7|111663|111613|111672.7|111622.7|111654.8|111604.8|8
1732674500000|2024-11-27 02:28:20|111661.1|111611.1|111655.1|111605.1|111665.5|111615.5|111655.1|111605.1|32
1732674510000|2024-11-27 02:28:30|111657.3|111607.3|111661.6|111611.6|111665.2|111615.2|111653.8|111603.8|21
1732674520000|2024-11-27 02:28:40|111658.4|111608.4|111660.4|111610.4|111667.3|111617.3|111657.5|111607.5|28
1732674530000|2024-11-27 02:28:50|111660.3|111610.3|111662.7|111612.7|111668.6|111618.6|111657.9|111607.9|33
1732674540000|2024-11-27 02:29:00|111665.1|111615.1|111666.2|111616.2|111669.4|111619.4|111659.8|111609.8|42
1732674550000|2024-11-27 02:29:10|111666.3|111616.3|111666.4|111616.4|111669|111619|111660.7|111610.7|40
1732674560000|2024-11-27 02:29:20|111666.8|111616.8|111664.4|111614.4|111667.5|111617.5|111662|111612|44
1732674570000|2024-11-27 02:29:30|111666.4|111616.4|111665.8|111615.8|111668.1|111618.1|111659.6|111609.6|20
1732674580000|2024-11-27 02:29:40|111664.5|111614.5|111665.7|111615.7|111666.5|111616.5|111660.8|111610.8|29
1732674590000|2024-11-27 02:29:50|111667.3|111617.3|111670.1|111620.1|111670.3|111620.3|111659.6|111609.6|31
1732674600000|2024-11-27 02:30:00|111667.3|111617.3|111659.3|111609.3|111667.3|111617.3|111656|111606|51
1732674610000|2024-11-27 02:30:10|111659.7|111609.7|111655.5|111605.5|111659.7|111609.7|111648.2|111598.2|52
1732674620000|2024-11-27 02:30:20|111653.4|111603.4|111652|111602|111655.6|111605.6|111645.5|111595.5|26
1732674630000|2024-11-27 02:30:30|111651.1|111601.1|111662.4|111612.4|111662.4|111612.4|111650.4|111600.4|34
1732674640000|2024-11-27 02:30:40|111658.9|111608.9|111673.7|111623.7|111673.7|111623.7|111658.4|111608.4|43
1732674650000|2024-11-27 02:30:50|111671.7|111621.7|111672.4|111622.4|111674.5|111624.5|111667.7|111617.7|53
1732674660000|2024-11-27 02:31:00|111671.8|111621.8|111668.7|111618.7|111676.2|111626.2|111668.6|111618.6|38
1732674670000|2024-11-27 02:31:10|111673.8|111623.8|111661.6|111611.6|111675.3|111625.3|111661.3|111611.3|19
1732674680000|2024-11-27 02:31:20|111663.8|111613.8|111654.5|111604.5|111668|111618|111652.6|111602.6|37
1732674690000|2024-11-27 02:31:30|111655.7|111605.7|111652.4|111602.4|111656.7|111606.7|111644.1|111594.1|47
1732674700000|2024-11-27 02:31:40|111653.9|111603.9|111640.2|111590.2|111653.9|111603.9|111637.1|111587.1|44
1732674710000|2024-11-27 02:31:50|111638.9|111588.9|111640.3|111590.3|111643.4|111593.4|111634.3|111584.3|38
1732674720000|2024-11-27 02:32:00|111639.2|111589.2|111647.4|111597.4|111650.3|111600.3|111637|111587|38
1732674730000|2024-11-27 02:32:10|111648.7|111598.7|111648.2|111598.2|111651.7|111601.7|111642.7|111592.7|34
1732674740000|2024-11-27 02:32:20|111648.3|111598.3|111647.6|111597.6|111652.4|111602.4|111643.8|111593.8|20
1732674750000|2024-11-27 02:32:30|111649.7|111599.7|111653.5|111603.5|111653.5|111603.5|111644.3|111594.3|37
1732674760000|2024-11-27 02:32:40|111652.5|111602.5|111656.9|111606.9|111658.1|111608.1|111651.3|111601.3|20
1732674770000|2024-11-27 02:32:50|111658.9|111608.9|111657.4|111607.4|111659.2|111609.2|111651.8|111601.8|36
1732674780000|2024-11-27 02:33:00|111657.6|111607.6|111656.3|111606.3|111657.6|111607.6|111650.7|111600.7|32
1732674790000|2024-11-27 02:33:10|111654|111604|111656.2|111606.2|111660.2|111610.2|111651.6|111601.6|51
1732674800000|2024-11-27 02:33:20|111660.7|111610.7|111659|111609|111661.8|111611.8|111653.5|111603.5|28
1732674810000|2024-11-27 02:33:30|111658.3|111608.3|111660.2|111610.2|111660.2|111610.2|111655|111605|20
1732674820000|2024-11-27 02:33:40|111659|111609|111658.9|111608.9|111661.3|111611.3|111653.8|111603.8|30
1732674830000|2024-11-27 02:33:50|111657.5|111607.5|111659|111609|111659.4|111609.4|111653.4|111603.4|22
1732674840000|2024-11-27 02:34:00|111657.7|111607.7|111664|111614|111665.1|111615.1|111657.5|111607.5|28
1732674850000|2024-11-27 02:34:10|111661.8|111611.8|111673.5|111623.5|111676|111626|111661.3|111611.3|14
1732674860000|2024-11-27 02:34:20|111670.6|111620.6|111673|111623|111673.2|111623.2|111670.6|111620.6|11
1732674870000|2024-11-27 02:34:30|111671.5|111621.5|111674.4|111624.4|111680.2|111630.2|111666.6|111616.6|37
1732674880000|2024-11-27 02:34:40|111672.3|111622.3|111671.3|111621.3|111673|111623|111671.3|111621.3|4
1732674890000|2024-11-27 02:34:50|111671.9|111621.9|111671.4|111621.4|111672|111622|111671.4|111621.4|3
1732674900000|2024-11-27 02:35:00|111672.4|111622.4|111676.7|111626.7|111681.5|111631.5|111670.4|111620.4|39
1732674910000|2024-11-27 02:35:10|111678.1|111628.1|111677.1|111627.1|111680.1|111630.1|111674.5|111624.5|27
1732674920000|2024-11-27 02:35:20|111678.9|111628.9|111685.7|111635.7|111685.7|111635.7|111678.4|111628.4|24
1732674930000|2024-11-27 02:35:30|111686.4|111636.4|111681.6|111631.6|111688.3|111638.3|111677.2|111627.2|49
1732674940000|2024-11-27 02:35:40|111680.5|111630.5|111682.9|111632.9|111686.9|111636.9|111676.3|111626.3|37
1732674950000|2024-11-27 02:35:50|111677.5|111627.5|111682.7|111632.7|111688.5|111638.5|111676.7|111626.7|51
1732674960000|2024-11-27 02:36:00|111678.1|111628.1|111683.4|111633.4|111685.4|111635.4|111678.1|111628.1|36
1732674970000|2024-11-27 02:36:10|111684.3|111634.3|111699.3|111649.3|111701.3|111651.3|111680|111630|43
1732674980000|2024-11-27 02:36:20|111698.5|111648.5|111695.2|111645.2|111703.3|111653.3|111693|111643|30
1732674990000|2024-11-27 02:36:30|111696|111646|111685.4|111635.4|111698.3|111648.3|111683|111633|35
1732675000000|2024-11-27 02:36:40|111683.4|111633.4|111686.6|111636.6|111691|111641|111683.4|111633.4|13
1732675010000|2024-11-27 02:36:50|111686.5|111636.5|111681.1|111631.1|111686.5|111636.5|111668.2|111618.2|28
1732675020000|2024-11-27 02:37:00|111680.1|111630.1|111701.5|111651.5|111702.6|111652.6|111680.1|111630.1|24
1732675030000|2024-11-27 02:37:10|111700.7|111650.7|111702|111652|111707.5|111657.5|111697.2|111647.2|28
1732675040000|2024-11-27 02:37:20|111695.8|111645.8|111711.2|111661.2|111711.2|111661.2|111695.8|111645.8|27
1732675050000|2024-11-27 02:37:30|111712|111662|111711.2|111661.2|111718.6|111668.6|111704.1|111654.1|36
1732675060000|2024-11-27 02:37:40|111710.7|111660.7|111714.9|111664.9|111719|111669|111709.5|111659.5|31
1732675070000|2024-11-27 02:37:50|111715.1|111665.1|111724.1|111674.1|111726.3|111676.3|111712.5|111662.5|43
1732675080000|2024-11-27 02:38:00|111726.3|111676.3|111723.6|111673.6|111732.8|111682.8|111721.3|111671.3|48
1732675090000|2024-11-27 02:38:10|111724.5|111674.5|111725.2|111675.2|111732.4|111682.4|111721|111671|42
1732675100000|2024-11-27 02:38:20|111727.8|111677.8|111728.8|111678.8|111731.8|111681.8|111726.5|111676.5|24
1732675110000|2024-11-27 02:38:30|111728.7|111678.7|111735.6|111685.6|111741.6|111691.6|111725.3|111675.3|36
1732675120000|2024-11-27 02:38:40|111733.4|111683.4|111733.9|111683.9|111738.3|111688.3|111728.4|111678.4|33
1732675130000|2024-11-27 02:38:50|111734.8|111684.8|111726.9|111676.9|111736.5|111686.5|111722.4|111672.4|39
1732675140000|2024-11-27 02:39:00|111727|111677|111727.8|111677.8|111731.1|111681.1|111720.8|111670.8|38
1732675150000|2024-11-27 02:39:10|111727.9|111677.9|111729.6|111679.6|111734.7|111684.7|111727.3|111677.3|26
1732675160000|2024-11-27 02:39:20|111727.4|111677.4|111727.9|111677.9|111735.6|111685.6|111725.6|111675.6|30
1732675170000|2024-11-27 02:39:30|111729.1|111679.1|111727|111677|111738.5|111688.5|111727|111677|34
1732675180000|2024-11-27 02:39:40|111733.2|111683.2|111731.7|111681.7|111738.8|111688.8|111725.1|111675.1|41
1732675190000|2024-11-27 02:39:50|111731.4|111681.4|111728.4|111678.4|111735.5|111685.5|111725.7|111675.7|39
1732675200000|2024-11-27 02:40:00|111730.4|111680.4|111729.1|111679.1|111731.1|111681.1|111725.1|111675.1|36
1732675210000|2024-11-27 02:40:10|111725.1|111675.1|111730.9|111680.9|111733.3|111683.3|111725.1|111675.1|35
1732675220000|2024-11-27 02:40:20|111733.7|111683.7|111729.7|111679.7|111733.7|111683.7|111719.5|111669.5|39
1732675230000|2024-11-27 02:40:30|111731.7|111681.7|111727.6|111677.6|111735.1|111685.1|111725.8|111675.8|32
1732675240000|2024-11-27 02:40:40|111727.8|111677.8|111711.8|111661.8|111731.6|111681.6|111707.8|111657.8|41
1732675250000|2024-11-27 02:40:50|111712.1|111662.1|111710|111660|111714.6|111664.6|111707.6|111657.6|37
1732675260000|2024-11-27 02:41:00|111708|111658|111707.6|111657.6|111712.9|111662.9|111706.1|111656.1|36
1732675270000|2024-11-27 02:41:10|111710.4|111660.4|111711.8|111661.8|111712.3|111662.3|111703.5|111653.5|40
1732675280000|2024-11-27 02:41:20|111709.9|111659.9|111711.8|111661.8|111711.8|111661.8|111705.6|111655.6|34
1732675290000|2024-11-27 02:41:30|111707|111657|111702|111652|111710.6|111660.6|111699.6|111649.6|45
1732675300000|2024-11-27 02:41:40|111705.3|111655.3|111702.9|111652.9|111706.8|111656.8|111700.8|111650.8|35
1732675310000|2024-11-27 02:41:50|111705|111655|111704.7|111654.7|111710.2|111660.2|111701.1|111651.1|34
1732675320000|2024-11-27 02:42:00|111704.8|111654.8|111703.7|111653.7|111707.3|111657.3|111701.3|111651.3|12
1732675330000|2024-11-27 02:42:10|111701.9|111651.9|111699.7|111649.7|111707.5|111657.5|111693.6|111643.6|32
1732675340000|2024-11-27 02:42:20|111698.2|111648.2|111702.8|111652.8|111706.4|111656.4|111698.2|111648.2|22
1732675350000|2024-11-27 02:42:30|111700.2|111650.2|111710.2|111660.2|111710.4|111660.4|111699.8|111649.8|38
1732675360000|2024-11-27 02:42:40|111709.6|111659.6|111711|111661|111717.9|111667.9|111704.6|111654.6|42
1732675370000|2024-11-27 02:42:50|111712.2|111662.2|111705.2|111655.2|111714.9|111664.9|111700.5|111650.5|37
1732675380000|2024-11-27 02:43:00|111705.8|111655.8|111706.8|111656.8|111709.3|111659.3|111702.7|111652.7|38
1732675390000|2024-11-27 02:43:10|111703.9|111653.9|111698.9|111648.9|111707.8|111657.8|111693.4|111643.4|48
1732675400000|2024-11-27 02:43:20|111695.2|111645.2|111691.6|111641.6|111701.3|111651.3|111687.7|111637.7|33
1732675410000|2024-11-27 02:43:30|111696.3|111646.3|111678.7|111628.7|111698.4|111648.4|111672|111622|33
1732675420000|2024-11-27 02:43:40|111679.3|111629.3|111671.3|111621.3|111681.1|111631.1|111668.7|111618.7|52
1732675430000|2024-11-27 02:43:50|111667.8|111617.8|111670.3|111620.3|111676.6|111626.6|111667.8|111617.8|43
1732675440000|2024-11-27 02:44:00|111673.7|111623.7|111673|111623|111680.4|111630.4|111669.9|111619.9|39
1732675450000|2024-11-27 02:44:10|111678.2|111628.2|111677.2|111627.2|111679|111629|111672.4|111622.4|31
1732675460000|2024-11-27 02:44:20|111676.2|111626.2|111676.6|111626.6|111679.4|111629.4|111672.8|111622.8|41
1732675470000|2024-11-27 02:44:30|111676.8|111626.8|111680.2|111630.2|111681.5|111631.5|111673.7|111623.7|37
1732675480000|2024-11-27 02:44:40|111680.4|111630.4|111677.4|111627.4|111686.2|111636.2|111677|111627|48
1732675490000|2024-11-27 02:44:50|111675.2|111625.2|111677.5|111627.5|111680.5|111630.5|111673.1|111623.1|43
1732675500000|2024-11-27 02:45:00|111677.3|111627.3|111666.2|111616.2|111678.5|111628.5|111666.2|111616.2|30
1732675510000|2024-11-27 02:45:10|111662.9|111612.9|111668.6|111618.6|111668.6|111618.6|111658.1|111608.1|53
1732675520000|2024-11-27 02:45:20|111668.8|111618.8|111665.4|111615.4|111669.3|111619.3|111662|111612|39
1732675530000|2024-11-27 02:45:30|111665.3|111615.3|111664.8|111614.8|111669.3|111619.3|111662.9|111612.9|40
1732675540000|2024-11-27 02:45:40|111662|111612|111663.8|111613.8|111670.6|111620.6|111662|111612|52
1732675550000|2024-11-27 02:45:50|111667.6|111617.6|111672.7|111622.7|111675.2|111625.2|111661.4|111611.4|37
1732675560000|2024-11-27 02:46:00|111669.3|111619.3|111670|111620|111677.4|111627.4|111669.3|111619.3|32
1732675570000|2024-11-27 02:46:10|111670.2|111620.2|111667.9|111617.9|111677.2|111627.2|111667.9|111617.9|27
1732675580000|2024-11-27 02:46:20|111668|111618|111668.6|111618.6|111675|111625|111667.8|111617.8|23
1732675590000|2024-11-27 02:46:30|111672.9|111622.9|111673.7|111623.7|111673.8|111623.8|111668.1|111618.1|23
1732675600000|2024-11-27 02:46:40|111673.2|111623.2|111670.7|111620.7|111680.5|111630.5|111668|111618|44
1732675610000|2024-11-27 02:46:50|111673.7|111623.7|111669.9|111619.9|111673.9|111623.9|111666.2|111616.2|18
1732675620000|2024-11-27 02:47:00|111668.1|111618.1|111662.5|111612.5|111670.2|111620.2|111661.6|111611.6|25
1732675630000|2024-11-27 02:47:10|111663.1|111613.1|111661.7|111611.7|111667.7|111617.7|111659|111609|23
1732675640000|2024-11-27 02:47:20|111662|111612|111659.8|111609.8|111664.7|111614.7|111658.3|111608.3|16
1732675650000|2024-11-27 02:47:30|111659.1|111609.1|111659.2|111609.2|111664.2|111614.2|111656.9|111606.9|13
1732675660000|2024-11-27 02:47:40|111656.9|111606.9|111654.8|111604.8|111665.7|111615.7|111651.8|111601.8|21
1732675670000|2024-11-27 02:47:50|111655.2|111605.2|111657.1|111607.1|111658.9|111608.9|111655.2|111605.2|9
1732675680000|2024-11-27 02:48:00|111653.9|111603.9|111653.9|111603.9|111657.1|111607.1|111650.9|111600.9|28
1732675690000|2024-11-27 02:48:10|111651.6|111601.6|111665.9|111615.9|111667.3|111617.3|111640.6|111590.6|31
1732675700000|2024-11-27 02:48:20|111666.3|111616.3|111664.1|111614.1|111667.1|111617.1|111662.2|111612.2|9
1732675710000|2024-11-27 02:48:30|111661.9|111611.9|111660|111610|111664.8|111614.8|111657.9|111607.9|12
1732675720000|2024-11-27 02:48:40|111657.2|111607.2|111664.1|111614.1|111666.8|111616.8|111657.2|111607.2|17
1732675730000|2024-11-27 02:48:50|111663.5|111613.5|111667.8|111617.8|111667.8|111617.8|111662.4|111612.4|17
1732675740000|2024-11-27 02:49:00|111669|111619|111675.8|111625.8|111676.6|111626.6|111664.4|111614.4|13
1732675750000|2024-11-27 02:49:10|111675.2|111625.2|111666.1|111616.1|111677|111627|111666.1|111616.1|19
1732675760000|2024-11-27 02:49:20|111663.9|111613.9|111662.8|111612.8|111665.9|111615.9|111657.8|111607.8|25
1732675770000|2024-11-27 02:49:30|111662.9|111612.9|111660.7|111610.7|111662.9|111612.9|111657.7|111607.7|16
1732675780000|2024-11-27 02:49:40|111659.5|111609.5|111659.2|111609.2|111660.7|111610.7|111657.1|111607.1|8
1732675790000|2024-11-27 02:49:50|111661.2|111611.2|111664.2|111614.2|111666.5|111616.5|111656.4|111606.4|20
1732675800000|2024-11-27 02:50:00|111662.1|111612.1|111662.1|111612.1|111662.7|111612.7|111662|111612|4
1732675810000|2024-11-27 02:50:10|111661.4|111611.4|111656.6|111606.6|111667.7|111617.7|111656|111606|29
1732675820000|2024-11-27 02:50:20|111658.9|111608.9|111659.7|111609.7|111661.2|111611.2|111658.9|111608.9|5
1732675830000|2024-11-27 02:50:30|111657.2|111607.2|111650.2|111600.2|111657.2|111607.2|111641.5|111591.5|17
1732675840000|2024-11-27 02:50:40|111649.4|111599.4|111644.9|111594.9|111649.4|111599.4|111641.4|111591.4|12
1732675850000|2024-11-27 02:50:50|111644.8|111594.8|111641.9|111591.9|111646.7|111596.7|111636.7|111586.7|23
1732675860000|2024-11-27 02:51:00|111644.6|111594.6|111647.1|111597.1|111648|111598|111641.8|111591.8|14
1732675870000|2024-11-27 02:51:10|111646|111596|111637.9|111587.9|111646|111596|111635.9|111585.9|15
1732675880000|2024-11-27 02:51:20|111636.1|111586.1|111638.2|111588.2|111638.2|111588.2|111632.8|111582.8|9
1732675890000|2024-11-27 02:51:30|111638.5|111588.5|111638.1|111588.1|111638.6|111588.6|111636.2|111586.2|6
1732675900000|2024-11-27 02:51:40|111638.4|111588.4|111637.8|111587.8|111638.4|111588.4|111637.8|111587.8|2
1732675910000|2024-11-27 02:51:50|111640.3|111590.3|111646.1|111596.1|111646.4|111596.4|111635.7|111585.7|18
1732675920000|2024-11-27 02:52:00|111645.5|111595.5|111644.1|111594.1|111645.5|111595.5|111643.6|111593.6|5
1732675930000|2024-11-27 02:52:10|111643.7|111593.7|111644.2|111594.2|111644.2|111594.2|111643.7|111593.7|2
1732675940000|2024-11-27 02:52:20|111646|111596|111654.2|111604.2|111655.6|111605.6|111645.2|111595.2|22
1732675950000|2024-11-27 02:52:30|111654.5|111604.5|111654.4|111604.4|111657.8|111607.8|111652|111602|17
1732675960000|2024-11-27 02:52:40|111654.6|111604.6|111654.6|111604.6|111654.6|111604.6|111654.6|111604.6|1
1732675970000|2024-11-27 02:52:50|111656.4|111606.4|111668.7|111618.7|111669.9|111619.9|111653.5|111603.5|22
1732675980000|2024-11-27 02:53:00|111665.4|111615.4|111670.8|111620.8|111670.8|111620.8|111661.5|111611.5|20
1732675990000|2024-11-27 02:53:10|111668.8|111618.8|111663.1|111613.1|111672.9|111622.9|111662.4|111612.4|18
1732676000000|2024-11-27 02:53:20|111663.5|111613.5|111664.9|111614.9|111672.9|111622.9|111662.6|111612.6|31
1732676010000|2024-11-27 02:53:30|111664.5|111614.5|111666.8|111616.8|111670.1|111620.1|111658.5|111608.5|32
1732676020000|2024-11-27 02:53:40|111662.9|111612.9|111673.4|111623.4|111675|111625|111662.9|111612.9|30
1732676030000|2024-11-27 02:53:50|111675.6|111625.6|111676.2|111626.2|111677.5|111627.5|111675.3|111625.3|9
1732676040000|2024-11-27 02:54:00|111675.6|111625.6|111667.6|111617.6|111676.2|111626.2|111665.6|111615.6|29
1732676050000|2024-11-27 02:54:10|111667.7|111617.7|111662|111612|111667.7|111617.7|111659.1|111609.1|15
1732676060000|2024-11-27 02:54:20|111664.9|111614.9|111660.6|111610.6|111664.9|111614.9|111660.6|111610.6|5
1732676070000|2024-11-27 02:54:30|111659.4|111609.4|111654.8|111604.8|111659.5|111609.5|111649|111599|15
1732676080000|2024-11-27 02:54:40|111655.2|111605.2|111665|111615|111665.8|111615.8|111651.9|111601.9|23
1732676090000|2024-11-27 02:54:50|111662.6|111612.6|111664|111614|111666.5|111616.5|111661.3|111611.3|15
1732676100000|2024-11-27 02:55:00|111663.6|111613.6|111661.5|111611.5|111667.3|111617.3|111658.7|111608.7|16
1732676110000|2024-11-27 02:55:10|111661.3|111611.3|111659.3|111609.3|111664.8|111614.8|111656.4|111606.4|18
1732676120000|2024-11-27 02:55:20|111661.3|111611.3|111664.6|111614.6|111667|111617|111661.3|111611.3|15
1732676130000|2024-11-27 02:55:30|111664.5|111614.5|111661.3|111611.3|111666.5|111616.5|111658.7|111608.7|20
1732676140000|2024-11-27 02:55:40|111663.1|111613.1|111652.3|111602.3|111666.2|111616.2|111650.2|111600.2|27
1732676150000|2024-11-27 02:55:50|111651.9|111601.9|111649.4|111599.4|111651.9|111601.9|111647|111597|14
1732676160000|2024-11-27 02:56:00|111649.8|111599.8|111643.2|111593.2|111650.8|111600.8|111640.5|111590.5|18
1732676170000|2024-11-27 02:56:10|111642.3|111592.3|111638|111588|111643.2|111593.2|111635.8|111585.8|25
1732676180000|2024-11-27 02:56:20|111640.3|111590.3|111640.4|111590.4|111644.9|111594.9|111637.5|111587.5|11
1732676190000|2024-11-27 02:56:30|111642.2|111592.2|111638.5|111588.5|111642.2|111592.2|111638.5|111588.5|11
1732676200000|2024-11-27 02:56:40|111638.6|111588.6|111644.9|111594.9|111644.9|111594.9|111638.5|111588.5|5
1732676210000|2024-11-27 02:56:50|111645|111595|111647.2|111597.2|111648.9|111598.9|111643.7|111593.7|10
1732676220000|2024-11-27 02:57:00|111644.9|111594.9|111650|111600|111654.1|111604.1|111644.4|111594.4|23
1732676230000|2024-11-27 02:57:10|111651|111601|111658.7|111608.7|111660.3|111610.3|111651|111601|16
1732676240000|2024-11-27 02:57:20|111660.5|111610.5|111660.9|111610.9|111663|111613|111655.6|111605.6|15
1732676250000|2024-11-27 02:57:30|111661.1|111611.1|111658.3|111608.3|111664.4|111614.4|111652.6|111602.6|17
1732676260000|2024-11-27 02:57:40|111655.3|111605.3|111654.1|111604.1|111659.9|111609.9|111654.1|111604.1|10
1732676270000|2024-11-27 02:57:50|111655.9|111605.9|111655.5|111605.5|111655.9|111605.9|111655.3|111605.3|5
1732676280000|2024-11-27 02:58:00|111653.7|111603.7|111643.9|111593.9|111653.7|111603.7|111637|111587|21
1732676290000|2024-11-27 02:58:10|111637.3|111587.3|111637.7|111587.7|111639.7|111589.7|111637.3|111587.3|6
1732676300000|2024-11-27 02:58:20|111638.9|111588.9|111637.1|111587.1|111640.3|111590.3|111632.2|111582.2|18
1732676310000|2024-11-27 02:58:30|111637.2|111587.2|111639.8|111589.8|111642.6|111592.6|111637.1|111587.1|9
1732676320000|2024-11-27 02:58:40|111635.8|111585.8|111650.3|111600.3|111650.9|111600.9|111635.8|111585.8|11
1732676330000|2024-11-27 02:58:50|111649.9|111599.9|111647.1|111597.1|111649.9|111599.9|111642.8|111592.8|19
1732676340000|2024-11-27 02:59:00|111646.3|111596.3|111647.6|111597.6|111647.6|111597.6|111642.2|111592.2|15
1732676350000|2024-11-27 02:59:10|111647|111597|111646.4|111596.4|111647|111597|111644.3|111594.3|5
1732676360000|2024-11-27 02:59:20|111647.6|111597.6|111651.3|111601.3|111651.3|111601.3|111647.6|111597.6|14
1732676370000|2024-11-27 02:59:30|111650.7|111600.7|111648|111598|111651.8|111601.8|111646.6|111596.6|16
1732676380000|2024-11-27 02:59:40|111649.8|111599.8|111646.9|111596.9|111649.8|111599.8|111644.6|111594.6|11
1732676390000|2024-11-27 02:59:50|111647|111597|111646.8|111596.8|111649|111599|111642.2|111592.2|10
1732676400000|2024-11-27 03:00:00|111644.7|111594.7|111649.7|111599.7|111656|111606|111638.6|111588.6|36
1732676410000|2024-11-27 03:00:10|111650.3|111600.3|111659.3|111609.3|111659.3|111609.3|111649.1|111599.1|22
1732676420000|2024-11-27 03:00:20|111661.5|111611.5|111665.9|111615.9|111681.6|111631.6|111655.1|111605.1|35
1732676430000|2024-11-27 03:00:30|111666.5|111616.5|111667.3|111617.3|111667.3|111617.3|111659.3|111609.3|30
1732676440000|2024-11-27 03:00:40|111667.9|111617.9|111671.6|111621.6|111672.1|111622.1|111667.9|111617.9|11
1732676450000|2024-11-27 03:00:50|111671.2|111621.2|111669.1|111619.1|111674.1|111624.1|111665.1|111615.1|29
1732676460000|2024-11-27 03:01:00|111670.9|111620.9|111675.9|111625.9|111695.1|111645.1|111670.9|111620.9|32
1732676470000|2024-11-27 03:01:10|111683.3|111633.3|111677.3|111627.3|111687.1|111637.1|111677.3|111627.3|22
1732676480000|2024-11-27 03:01:20|111684.4|111634.4|111685.2|111635.2|111687.5|111637.5|111678.9|111628.9|20
1732676490000|2024-11-27 03:01:30|111685.8|111635.8|111693.4|111643.4|111696.6|111646.6|111680.6|111630.6|26
1732676500000|2024-11-27 03:01:40|111693.6|111643.6|111686.5|111636.5|111693.6|111643.6|111679.7|111629.7|16
1732676510000|2024-11-27 03:01:50|111685.9|111635.9|111686|111636|111687.8|111637.8|111685.9|111635.9|7
1732676520000|2024-11-27 03:02:00|111688|111638|111698.2|111648.2|111700.5|111650.5|111687.8|111637.8|21
1732676530000|2024-11-27 03:02:10|111697|111647|111684.5|111634.5|111699.2|111649.2|111681.7|111631.7|29
1732676540000|2024-11-27 03:02:20|111681.8|111631.8|111673.4|111623.4|111683.4|111633.4|111672.9|111622.9|35
1732676550000|2024-11-27 03:02:30|111673.1|111623.1|111672.7|111622.7|111678.1|111628.1|111670.1|111620.1|32
1732676560000|2024-11-27 03:02:40|111673|111623|111673.4|111623.4|111674.7|111624.7|111669.4|111619.4|24
1732676570000|2024-11-27 03:02:50|111673.7|111623.7|111664.9|111614.9|111673.8|111623.8|111664.9|111614.9|15
1732676580000|2024-11-27 03:03:00|111664.3|111614.3|111664.1|111614.1|111665.8|111615.8|111660.5|111610.5|15
1732676590000|2024-11-27 03:03:10|111663.6|111613.6|111662|111612|111664.6|111614.6|111660.3|111610.3|10
1732676600000|2024-11-27 03:03:20|111662.6|111612.6|111665.3|111615.3|111667.9|111617.9|111662.6|111612.6|11
1732676610000|2024-11-27 03:03:30|111663.3|111613.3|111664.9|111614.9|111667.3|111617.3|111663.3|111613.3|6
1732676620000|2024-11-27 03:03:40|111663.5|111613.5|111661.9|111611.9|111667.3|111617.3|111661.9|111611.9|8
1732676630000|2024-11-27 03:03:50|111662.5|111612.5|111664.3|111614.3|111665.6|111615.6|111659.9|111609.9|13
1732676640000|2024-11-27 03:04:00|111665.5|111615.5|111665.4|111615.4|111666.8|111616.8|111657.8|111607.8|21
1732676650000|2024-11-27 03:04:10|111663.8|111613.8|111666.6|111616.6|111667|111617|111663.8|111613.8|7
1732676660000|2024-11-27 03:04:20|111669|111619|111666|111616|111671.9|111621.9|111664.1|111614.1|18
1732676670000|2024-11-27 03:04:30|111666.2|111616.2|111674.5|111624.5|111675.3|111625.3|111665.1|111615.1|26
1732676680000|2024-11-27 03:04:40|111672.4|111622.4|111672.6|111622.6|111672.6|111622.6|111667|111617|16
1732676690000|2024-11-27 03:04:50|111672.2|111622.2|111668.5|111618.5|111672.6|111622.6|111665.9|111615.9|17
1732676700000|2024-11-27 03:05:00|111667.7|111617.7|111665.1|111615.1|111667.7|111617.7|111660.1|111610.1|24
1732676710000|2024-11-27 03:05:10|111664.8|111614.8|111666.6|111616.6|111669.4|111619.4|111664.4|111614.4|14
1732676720000|2024-11-27 03:05:20|111668.5|111618.5|111663.8|111613.8|111671|111621|111662.9|111612.9|26
1732676730000|2024-11-27 03:05:30|111666.6|111616.6|111666.4|111616.4|111671.2|111621.2|111662.6|111612.6|35
1732676740000|2024-11-27 03:05:40|111666.5|111616.5|111666.6|111616.6|111667.1|111617.1|111666.5|111616.5|6
1732676750000|2024-11-27 03:05:50|111666.5|111616.5|111666.9|111616.9|111669.3|111619.3|111663.8|111613.8|8
1732676760000|2024-11-27 03:06:00|111668.7|111618.7|111671.6|111621.6|111674.9|111624.9|111665.3|111615.3|19
1732676770000|2024-11-27 03:06:10|111669.3|111619.3|111668.3|111618.3|111670.8|111620.8|111665.9|111615.9|7
1732676780000|2024-11-27 03:06:20|111665.6|111615.6|111670.8|111620.8|111670.8|111620.8|111665.6|111615.6|8
1732676790000|2024-11-27 03:06:30|111668.8|111618.8|111667.2|111617.2|111669.8|111619.8|111663.8|111613.8|10
1732676800000|2024-11-27 03:06:40|111667|111617|111667.2|111617.2|111667.2|111617.2|111667|111617|2
1732676810000|2024-11-27 03:06:50|111666.9|111616.9|111704|111654|111705.8|111655.8|111666.9|111616.9|15
1732676820000|2024-11-27 03:07:00|111705.9|111655.9|111711|111661|111714.2|111664.2|111704.9|111654.9|45
1732676830000|2024-11-27 03:07:10|111708.8|111658.8|111720.8|111670.8|111722.7|111672.7|111707.8|111657.8|36
1732676840000|2024-11-27 03:07:20|111720.2|111670.2|111715.1|111665.1|111721.1|111671.1|111709|111659|44
1732676850000|2024-11-27 03:07:30|111712.8|111662.8|111714.9|111664.9|111716.9|111666.9|111709.7|111659.7|42
1732676860000|2024-11-27 03:07:40|111712|111662|111712.1|111662.1|111716.5|111666.5|111712|111662|27
1732676870000|2024-11-27 03:07:50|111714.9|111664.9|111712.8|111662.8|111715.3|111665.3|111707|111657|30
1732676880000|2024-11-27 03:08:00|111713.7|111663.7|111716.7|111666.7|111720.5|111670.5|111712.6|111662.6|13
1732676890000|2024-11-27 03:08:10|111719.8|111669.8|111725.1|111675.1|111725.2|111675.2|111713|111663|22
1732676900000|2024-11-27 03:08:20|111722.9|111672.9|111718.2|111668.2|111724.5|111674.5|111716.1|111666.1|26
1732676910000|2024-11-27 03:08:30|111719.4|111669.4|111718.9|111668.9|111721.8|111671.8|111712.9|111662.9|38
1732676920000|2024-11-27 03:08:40|111718.7|111668.7|111722|111672|111723.4|111673.4|111716.2|111666.2|16
1732676930000|2024-11-27 03:08:50|111721.4|111671.4|111719.6|111669.6|111722.3|111672.3|111715.4|111665.4|23
1732676940000|2024-11-27 03:09:00|111720.2|111670.2|111734.1|111684.1|111736.1|111686.1|111720.2|111670.2|37
1732676950000|2024-11-27 03:09:10|111738.9|111688.9|111734.7|111684.7|111739.7|111689.7|111728.8|111678.8|29
1732676960000|2024-11-27 03:09:20|111735.6|111685.6|111743.1|111693.1|111744.7|111694.7|111734.4|111684.4|32
1732676970000|2024-11-27 03:09:30|111742.9|111692.9|111740.7|111690.7|111743.7|111693.7|111736.3|111686.3|36
1732676980000|2024-11-27 03:09:40|111740.5|111690.5|111740.7|111690.7|111745.7|111695.7|111736.7|111686.7|37
1732676990000|2024-11-27 03:09:50|111741.1|111691.1|111737.8|111687.8|111742.8|111692.8|111736.2|111686.2|25
1732677000000|2024-11-27 03:10:00|111740.3|111690.3|111734.3|111684.3|111741.6|111691.6|111733|111683|29
1732677010000|2024-11-27 03:10:10|111734.5|111684.5|111741|111691|111741.7|111691.7|111731.6|111681.6|32
1732677020000|2024-11-27 03:10:20|111740.8|111690.8|111740.8|111690.8|111743.8|111693.8|111736.6|111686.6|29
1732677030000|2024-11-27 03:10:30|111740.5|111690.5|111738.8|111688.8|111742.7|111692.7|111735.8|111685.8|35
1732677040000|2024-11-27 03:10:40|111739.3|111689.3|111735.8|111685.8|111740.6|111690.6|111733.8|111683.8|37
1732677050000|2024-11-27 03:10:50|111736.4|111686.4|111735.2|111685.2|111738.7|111688.7|111733.1|111683.1|28
1732677060000|2024-11-27 03:11:00|111735.8|111685.8|111760.7|111710.7|111763.4|111713.4|111735.1|111685.1|51
1732677070000|2024-11-27 03:11:10|111760.4|111710.4|111761.2|111711.2|111763.6|111713.6|111754.1|111704.1|38
1732677080000|2024-11-27 03:11:20|111761.3|111711.3|111761.5|111711.5|111764.5|111714.5|111756.7|111706.7|39
1732677090000|2024-11-27 03:11:30|111762.3|111712.3|111762.9|111712.9|111766.5|111716.5|111759.4|111709.4|42
1732677100000|2024-11-27 03:11:40|111760.8|111710.8|111763.1|111713.1|111766.3|111716.3|111759.2|111709.2|24
1732677110000|2024-11-27 03:11:50|111762|111712|111759.8|111709.8|111764.6|111714.6|111754.5|111704.5|21
1732677120000|2024-11-27 03:12:00|111757.7|111707.7|111761.6|111711.6|111761.6|111711.6|111756.6|111706.6|16
1732677130000|2024-11-27 03:12:10|111759.2|111709.2|111761.8|111711.8|111770.4|111720.4|111755.3|111705.3|30
1732677140000|2024-11-27 03:12:20|111763.9|111713.9|111761.5|111711.5|111766.1|111716.1|111760.2|111710.2|15
1732677150000|2024-11-27 03:12:30|111761.1|111711.1|111764.5|111714.5|111765.8|111715.8|111758.9|111708.9|18
1732677160000|2024-11-27 03:12:40|111767.1|111717.1|111759.8|111709.8|111767.1|111717.1|111759.8|111709.8|12
1732677170000|2024-11-27 03:12:50|111755.5|111705.5|111765.1|111715.1|111774.2|111724.2|111755.5|111705.5|20
1732677180000|2024-11-27 03:13:00|111764.3|111714.3|111767.4|111717.4|111772.1|111722.1|111762.1|111712.1|36
1732677190000|2024-11-27 03:13:10|111766.5|111716.5|111766.3|111716.3|111767|111717|111766.3|111716.3|5
1732677200000|2024-11-27 03:13:20|111764.5|111714.5|111784|111734|111784|111734|111764.5|111714.5|22
1732677210000|2024-11-27 03:13:30|111780.3|111730.3|111789.1|111739.1|111791.6|111741.6|111780.3|111730.3|29
1732677220000|2024-11-27 03:13:40|111789|111739|111785.6|111735.6|111789.5|111739.5|111785.1|111735.1|21
1732677230000|2024-11-27 03:13:50|111785.4|111735.4|111764.2|111714.2|111788.6|111738.6|111763.6|111713.6|22
1732677240000|2024-11-27 03:14:00|111762.6|111712.6|111760|111710|111764|111714|111759.6|111709.6|17
1732677250000|2024-11-27 03:14:10|111761.6|111711.6|111764.8|111714.8|111767.1|111717.1|111759.4|111709.4|20
1732677260000|2024-11-27 03:14:20|111762.6|111712.6|111755.7|111705.7|111764.4|111714.4|111753.7|111703.7|24
1732677270000|2024-11-27 03:14:30|111755.9|111705.9|111755.9|111705.9|111759.8|111709.8|111755|111705|20
1732677280000|2024-11-27 03:14:40|111755.8|111705.8|111762.8|111712.8|111762.8|111712.8|111755.7|111705.7|13
1732677290000|2024-11-27 03:14:50|111760.6|111710.6|111754|111704|111760.8|111710.8|111753|111703|17
1732677300000|2024-11-27 03:15:00|111755.5|111705.5|111757|111707|111760.4|111710.4|111754|111704|15
1732677310000|2024-11-27 03:15:10|111756.9|111706.9|111761|111711|111761|111711|111756.9|111706.9|7
1732677320000|2024-11-27 03:15:20|111760.2|111710.2|111760|111710|111760.2|111710.2|111756.7|111706.7|6
1732677330000|2024-11-27 03:15:30|111757.8|111707.8|111758.1|111708.1|111762.3|111712.3|111756.4|111706.4|27
1732677340000|2024-11-27 03:15:40|111763.1|111713.1|111768.3|111718.3|111772|111722|111760.5|111710.5|28
1732677350000|2024-11-27 03:15:50|111768.1|111718.1|111767.6|111717.6|111768.1|111718.1|111765.6|111715.6|13
1732677360000|2024-11-27 03:16:00|111770|111720|111765|111715|111770|111720|111763.8|111713.8|14
1732677370000|2024-11-27 03:16:10|111764.9|111714.9|111771.9|111721.9|111771.9|111721.9|111764.9|111714.9|23
1732677380000|2024-11-27 03:16:20|111771.1|111721.1|111759.7|111709.7|111771.1|111721.1|111753.6|111703.6|38
1732677390000|2024-11-27 03:16:30|111756.9|111706.9|111762.5|111712.5|111765.7|111715.7|111749.4|111699.4|36
1732677400000|2024-11-27 03:16:40|111762.7|111712.7|111756.3|111706.3|111762.7|111712.7|111751|111701|49
1732677410000|2024-11-27 03:16:50|111755.9|111705.9|111756.3|111706.3|111758.1|111708.1|111749.4|111699.4|33
1732677420000|2024-11-27 03:17:00|111756.7|111706.7|111755.5|111705.5|111764.4|111714.4|111750.3|111700.3|36
1732677430000|2024-11-27 03:17:10|111751.3|111701.3|111751.3|111701.3|111760.7|111710.7|111744.6|111694.6|46
1732677440000|2024-11-27 03:17:20|111751.2|111701.2|111744.9|111694.9|111753.1|111703.1|111740.5|111690.5|26
1732677450000|2024-11-27 03:17:30|111745|111695|111743.3|111693.3|111746.9|111696.9|111738.9|111688.9|26
1732677460000|2024-11-27 03:17:40|111742.5|111692.5|111742.4|111692.4|111746.4|111696.4|111739.1|111689.1|22
1732677470000|2024-11-27 03:17:50|111741.8|111691.8|111742.2|111692.2|111747.3|111697.3|111739.5|111689.5|26
1732677480000|2024-11-27 03:18:00|111742.9|111692.9|111752.8|111702.8|111754.5|111704.5|111742.6|111692.6|27
1732677490000|2024-11-27 03:18:10|111754.4|111704.4|111753.5|111703.5|111756.5|111706.5|111750.7|111700.7|17
1732677500000|2024-11-27 03:18:20|111754.7|111704.7|111758.5|111708.5|111762.2|111712.2|111754.7|111704.7|29
1732677510000|2024-11-27 03:18:30|111756.5|111706.5|111754.6|111704.6|111758.5|111708.5|111752.2|111702.2|14
1732677520000|2024-11-27 03:18:40|111754.9|111704.9|111756.7|111706.7|111756.7|111706.7|111754.9|111704.9|5
1732677530000|2024-11-27 03:18:50|111756.9|111706.9|111756.1|111706.1|111757|111707|111756.1|111706.1|5
1732677540000|2024-11-27 03:19:00|111758.4|111708.4|111758.4|111708.4|111765.3|111715.3|111755.7|111705.7|16
1732677550000|2024-11-27 03:19:10|111758.5|111708.5|111758.1|111708.1|111760.5|111710.5|111758.1|111708.1|4
1732677560000|2024-11-27 03:19:20|111758.7|111708.7|111758.6|111708.6|111759.8|111709.8|111758.6|111708.6|3
1732677570000|2024-11-27 03:19:30|111759|111709|111758.6|111708.6|111759.8|111709.8|111758.6|111708.6|4
1732677580000|2024-11-27 03:19:40|111760.9|111710.9|111763.2|111713.2|111765.3|111715.3|111757.6|111707.6|12
1732677590000|2024-11-27 03:19:50|111763.4|111713.4|111772.2|111722.2|111772.6|111722.6|111763.4|111713.4|11
1732677600000|2024-11-27 03:20:00|111774.8|111724.8|111771.6|111721.6|111776.7|111726.7|111767.6|111717.6|32
1732677610000|2024-11-27 03:20:10|111770.6|111720.6|111761.2|111711.2|111773.3|111723.3|111758.7|111708.7|20
1732677620000|2024-11-27 03:20:20|111761.1|111711.1|111760.6|111710.6|111761.1|111711.1|111756.8|111706.8|6
1732677630000|2024-11-27 03:20:30|111757.1|111707.1|111760.7|111710.7|111760.7|111710.7|111757.1|111707.1|11
1732677640000|2024-11-27 03:20:40|111762.8|111712.8|111771.5|111721.5|111773.7|111723.7|111762.2|111712.2|28
1732677650000|2024-11-27 03:20:50|111769.5|111719.5|111767.5|111717.5|111770.5|111720.5|111763.9|111713.9|27
1732677660000|2024-11-27 03:21:00|111769.9|111719.9|111767.7|111717.7|111770.8|111720.8|111766.1|111716.1|26
1732677670000|2024-11-27 03:21:10|111766.6|111716.6|111766|111716|111766.6|111716.6|111766|111716|2
1732677680000|2024-11-27 03:21:20|111766.1|111716.1|111766|111716|111767.1|111717.1|111766|111716|4
1732677690000|2024-11-27 03:21:30|111766.1|111716.1|111768.2|111718.2|111768.4|111718.4|111766.1|111716.1|7
1732677700000|2024-11-27 03:21:40|111767.9|111717.9|111770.5|111720.5|111776|111726|111767.9|111717.9|8
1732677710000|2024-11-27 03:21:50|111770.6|111720.6|111775.7|111725.7|111777.4|111727.4|111769.8|111719.8|14
1732677720000|2024-11-27 03:22:00|111776.3|111726.3|111776.6|111726.6|111782.5|111732.5|111772.8|111722.8|34
1732677730000|2024-11-27 03:22:10|111774.7|111724.7|111763.2|111713.2|111774.7|111724.7|111763|111713|16
1732677740000|2024-11-27 03:22:20|111762.9|111712.9|111762.3|111712.3|111769.5|111719.5|111760.4|111710.4|13
1732677750000|2024-11-27 03:22:30|111762.2|111712.2|111765.4|111715.4|111765.4|111715.4|111760.1|111710.1|18
1732677760000|2024-11-27 03:22:40|111765.5|111715.5|111765.3|111715.3|111765.5|111715.5|111765.3|111715.3|2
1732677770000|2024-11-27 03:22:50|111768|111718|111774.8|111724.8|111777.5|111727.5|111766.7|111716.7|20
1732677780000|2024-11-27 03:23:00|111777.1|111727.1|111770.2|111720.2|111777.1|111727.1|111767|111717|17
1732677790000|2024-11-27 03:23:10|111772.6|111722.6|111769.9|111719.9|111773|111723|111767.3|111717.3|12
1732677800000|2024-11-27 03:23:20|111767.9|111717.9|111773.2|111723.2|111776.3|111726.3|111764.4|111714.4|21
1732677810000|2024-11-27 03:23:30|111771.4|111721.4|111774.2|111724.2|111776.8|111726.8|111771.4|111721.4|14
1732677820000|2024-11-27 03:23:40|111773|111723|111770.4|111720.4|111775.1|111725.1|111770|111720|8
1732677830000|2024-11-27 03:23:50|111768|111718|111766.7|111716.7|111773.3|111723.3|111766.7|111716.7|9
1732677840000|2024-11-27 03:24:00|111768.9|111718.9|111761.5|111711.5|111768.9|111718.9|111761.5|111711.5|6
1732677850000|2024-11-27 03:24:10|111762.1|111712.1|111760.5|111710.5|111762.2|111712.2|111759|111709|11
1732677860000|2024-11-27 03:24:20|111758.5|111708.5|111760.3|111710.3|111761.6|111711.6|111754.2|111704.2|17
1732677880000|2024-11-27 03:24:40|111760.7|111710.7|111760.4|111710.4|111760.7|111710.7|111760.4|111710.4|2
1732677890000|2024-11-27 03:24:50|111760.7|111710.7|111759.5|111709.5|111760.7|111710.7|111759.5|111709.5|3
1732677900000|2024-11-27 03:25:00|111756.5|111706.5|111737.3|111687.3|111756.5|111706.5|111731.8|111681.8|27
1732677910000|2024-11-27 03:25:10|111733.5|111683.5|111734|111684|111739|111689|111730.6|111680.6|19
1732677920000|2024-11-27 03:25:20|111734.1|111684.1|111735.7|111685.7|111740.2|111690.2|111731.3|111681.3|10
1732677930000|2024-11-27 03:25:30|111740.4|111690.4|111736|111686|111740.4|111690.4|111728.6|111678.6|28
1732677940000|2024-11-27 03:25:40|111736.4|111686.4|111736.3|111686.3|111739|111689|111732.6|111682.6|15
1732677950000|2024-11-27 03:25:50|111736.9|111686.9|111727.9|111677.9|111738.2|111688.2|111725.8|111675.8|24
1732677960000|2024-11-27 03:26:00|111725.4|111675.4|111730.4|111680.4|111730.4|111680.4|111719.2|111669.2|24
1732677970000|2024-11-27 03:26:10|111730.3|111680.3|111739|111689|111740.2|111690.2|111726.1|111676.1|25
1732677980000|2024-11-27 03:26:20|111736.6|111686.6|111736.4|111686.4|111741.7|111691.7|111734.7|111684.7|39
1732677990000|2024-11-27 03:26:30|111735.8|111685.8|111738.9|111688.9|111742.1|111692.1|111730.9|111680.9|29
1732678000000|2024-11-27 03:26:40|111739|111689|111739.3|111689.3|111740.7|111690.7|111734.5|111684.5|34
1732678010000|2024-11-27 03:26:50|111739.8|111689.8|111739.2|111689.2|111744|111694|111736.1|111686.1|26
1732678020000|2024-11-27 03:27:00|111737.3|111687.3|111740.2|111690.2|111742.9|111692.9|111737.3|111687.3|15
1732678030000|2024-11-27 03:27:10|111741|111691|111740.9|111690.9|111742.5|111692.5|111737.1|111687.1|13
1732678040000|2024-11-27 03:27:20|111740.7|111690.7|111741.5|111691.5|111742.1|111692.1|111740.7|111690.7|4
1732678050000|2024-11-27 03:27:30|111741.4|111691.4|111739.6|111689.6|111741.4|111691.4|111738|111688|9
1732678060000|2024-11-27 03:27:40|111741.6|111691.6|111737.7|111687.7|111741.6|111691.6|111735.2|111685.2|17
1732678070000|2024-11-27 03:27:50|111737.6|111687.6|111736.8|111686.8|111740.4|111690.4|111733|111683|16
1732678080000|2024-11-27 03:28:00|111736.9|111686.9|111734.8|111684.8|111740.5|111690.5|111732.7|111682.7|12
1732678090000|2024-11-27 03:28:10|111734.6|111684.6|111735|111685|111735.1|111685.1|111734.6|111684.6|4
1732678100000|2024-11-27 03:28:20|111735.3|111685.3|111735|111685|111735.3|111685.3|111735|111685|2
1732678110000|2024-11-27 03:28:30|111732.8|111682.8|111730.5|111680.5|111732.8|111682.8|111727.5|111677.5|7
1732678120000|2024-11-27 03:28:40|111729.1|111679.1|111733.5|111683.5|111736.9|111686.9|111723.5|111673.5|21
1732678130000|2024-11-27 03:28:50|111730.8|111680.8|111730.2|111680.2|111733.3|111683.3|111727|111677|12
1732678140000|2024-11-27 03:29:00|111727.4|111677.4|111727.5|111677.5|111733.2|111683.2|111727.4|111677.4|8
1732678150000|2024-11-27 03:29:10|111729.7|111679.7|111721.9|111671.9|111729.9|111679.9|111721.9|111671.9|9
1732678160000|2024-11-27 03:29:20|111719.8|111669.8|111707.4|111657.4|111720.5|111670.5|111705.7|111655.7|30
1732678170000|2024-11-27 03:29:30|111707.5|111657.5|111708.5|111658.5|111715.3|111665.3|111701|111651|38
1732678180000|2024-11-27 03:29:40|111708.4|111658.4|111707.1|111657.1|111709.7|111659.7|111706.1|111656.1|29
1732678190000|2024-11-27 03:29:50|111706.8|111656.8|111711.7|111661.7|111714.8|111664.8|111706.7|111656.7|44
1732678200000|2024-11-27 03:30:00|111714|111664|111708.8|111658.8|111714|111664|111707|111657|35
1732678210000|2024-11-27 03:30:10|111708.9|111658.9|111708.9|111658.9|111711.9|111661.9|111707.7|111657.7|26
1732678220000|2024-11-27 03:30:20|111711.1|111661.1|111700.3|111650.3|111712.8|111662.8|111695.1|111645.1|46
1732678230000|2024-11-27 03:30:30|111699.4|111649.4|111701.1|111651.1|111703.7|111653.7|111699.4|111649.4|11
1732678240000|2024-11-27 03:30:40|111699|111649|111697.4|111647.4|111701.2|111651.2|111697.4|111647.4|9
1732678250000|2024-11-27 03:30:50|111697.3|111647.3|111701.5|111651.5|111707.8|111657.8|111693|111643|27
1732678260000|2024-11-27 03:31:00|111702.3|111652.3|111700.7|111650.7|111705.6|111655.6|111696.2|111646.2|18
1732678270000|2024-11-27 03:31:10|111703.2|111653.2|111704|111654|111707.7|111657.7|111701.5|111651.5|31
1732678280000|2024-11-27 03:31:20|111705.9|111655.9|111708.1|111658.1|111710.4|111660.4|111704.7|111654.7|13
1732678290000|2024-11-27 03:31:30|111708|111658|111708.8|111658.8|111710.4|111660.4|111705.6|111655.6|11
1732678300000|2024-11-27 03:31:40|111708.9|111658.9|111713.8|111663.8|111715.1|111665.1|111706.5|111656.5|16
1732678310000|2024-11-27 03:31:50|111713.7|111663.7|111714.2|111664.2|111715.4|111665.4|111710.3|111660.3|21
1732678320000|2024-11-27 03:32:00|111716|111666|111709.3|111659.3|111717.7|111667.7|111707.1|111657.1|12
1732678330000|2024-11-27 03:32:10|111711.1|111661.1|111712.9|111662.9|111712.9|111662.9|111707.5|111657.5|20
1732678340000|2024-11-27 03:32:20|111712.3|111662.3|111712.6|111662.6|111715.3|111665.3|111705.5|111655.5|33
1732678350000|2024-11-27 03:32:30|111714.1|111664.1|111714.2|111664.2|111714.5|111664.5|111711.6|111661.6|13
1732678360000|2024-11-27 03:32:40|111712.7|111662.7|111721.5|111671.5|111722.1|111672.1|111711.9|111661.9|20
1732678370000|2024-11-27 03:32:50|111721.9|111671.9|111721.7|111671.7|111724.5|111674.5|111719.1|111669.1|18
1732678380000|2024-11-27 03:33:00|111723.7|111673.7|111728.2|111678.2|111728.2|111678.2|111720.2|111670.2|22
1732678390000|2024-11-27 03:33:10|111726.2|111676.2|111730.4|111680.4|111733|111683|111726.2|111676.2|30
1732678400000|2024-11-27 03:33:20|111728.6|111678.6|111730|111680|111731.1|111681.1|111724.3|111674.3|21
1732678410000|2024-11-27 03:33:30|111727.9|111677.9|111728.1|111678.1|111730.7|111680.7|111723.4|111673.4|15
1732678420000|2024-11-27 03:33:40|111725.8|111675.8|111714.3|111664.3|111729.8|111679.8|111710.9|111660.9|39
1732678430000|2024-11-27 03:33:50|111712.7|111662.7|111720.9|111670.9|111721.7|111671.7|111710.4|111660.4|31
1732678440000|2024-11-27 03:34:00|111718.7|111668.7|111719.7|111669.7|111720.9|111670.9|111716.7|111666.7|9
1732678450000|2024-11-27 03:34:10|111719.6|111669.6|111717.6|111667.6|111719.7|111669.7|111713.1|111663.1|17
1732678460000|2024-11-27 03:34:20|111715.3|111665.3|111713.3|111663.3|111717.4|111667.4|111711.7|111661.7|10
1732678470000|2024-11-27 03:34:30|111711.5|111661.5|111703.1|111653.1|111715.1|111665.1|111700.6|111650.6|24
1732678480000|2024-11-27 03:34:40|111705.8|111655.8|111708.5|111658.5|111710.4|111660.4|111701.5|111651.5|20
1732678490000|2024-11-27 03:34:50|111709.2|111659.2|111691.3|111641.3|111709.2|111659.2|111691.3|111641.3|39
1732678500000|2024-11-27 03:35:00|111691.2|111641.2|111689.9|111639.9|111699.8|111649.8|111687.8|111637.8|28
1732678510000|2024-11-27 03:35:10|111688|111638|111694.7|111644.7|111694.7|111644.7|111687.3|111637.3|26
1732678520000|2024-11-27 03:35:20|111695|111645|111695.3|111645.3|111697.5|111647.5|111688.3|111638.3|39
1732678530000|2024-11-27 03:35:30|111695|111645|111694.2|111644.2|111698.1|111648.1|111688.7|111638.7|26
1732678540000|2024-11-27 03:35:40|111691|111641|111677.6|111627.6|111693.4|111643.4|111675.8|111625.8|36
1732678550000|2024-11-27 03:35:50|111675|111625|111677.8|111627.8|111681.7|111631.7|111672.9|111622.9|42
1732678560000|2024-11-27 03:36:00|111678.4|111628.4|111676.7|111626.7|111680.1|111630.1|111672.4|111622.4|38
1732678570000|2024-11-27 03:36:10|111677.2|111627.2|111677|111627|111680.8|111630.8|111673.1|111623.1|38
1732678580000|2024-11-27 03:36:20|111676.1|111626.1|111675.4|111625.4|111677.2|111627.2|111671.5|111621.5|29
1732678590000|2024-11-27 03:36:30|111673.2|111623.2|111674.2|111624.2|111678.2|111628.2|111671.4|111621.4|57
1732678600000|2024-11-27 03:36:40|111676.9|111626.9|111673.2|111623.2|111678.7|111628.7|111670.7|111620.7|43
1732678610000|2024-11-27 03:36:50|111670.7|111620.7|111677.2|111627.2|111678.6|111628.6|111670.3|111620.3|44
1732678620000|2024-11-27 03:37:00|111676.5|111626.5|111679.6|111629.6|111680.3|111630.3|111676.5|111626.5|7
1732678630000|2024-11-27 03:37:10|111681.9|111631.9|111683.2|111633.2|111685|111635|111680.3|111630.3|11
1732678640000|2024-11-27 03:37:20|111685.2|111635.2|111683|111633|111685.9|111635.9|111680.3|111630.3|13
1732678650000|2024-11-27 03:37:30|111683.3|111633.3|111683.6|111633.6|111687.8|111637.8|111683.3|111633.3|6
1732678660000|2024-11-27 03:37:40|111684.8|111634.8|111687.7|111637.7|111689|111639|111684.8|111634.8|6
1732678670000|2024-11-27 03:37:50|111688.3|111638.3|111687.8|111637.8|111688.3|111638.3|111687.8|111637.8|3
1732678680000|2024-11-27 03:38:00|111683.7|111633.7|111700|111650|111704.3|111654.3|111681.7|111631.7|36
1732678690000|2024-11-27 03:38:10|111697.3|111647.3|111697|111647|111699.9|111649.9|111693.7|111643.7|10
1732678700000|2024-11-27 03:38:20|111699.4|111649.4|111708.7|111658.7|111708.7|111658.7|111699.4|111649.4|22
1732678710000|2024-11-27 03:38:30|111708.5|111658.5|111704.5|111654.5|111711.6|111661.6|111702.6|111652.6|27
1732678720000|2024-11-27 03:38:40|111702.5|111652.5|111706.1|111656.1|111712.3|111662.3|111702.5|111652.5|45
1732678730000|2024-11-27 03:38:50|111706.3|111656.3|111707.1|111657.1|111710.2|111660.2|111703.7|111653.7|17
1732678740000|2024-11-27 03:39:00|111708.1|111658.1|111710|111660|111710|111660|111705.5|111655.5|15
1732678750000|2024-11-27 03:39:10|111708.2|111658.2|111706.7|111656.7|111713.4|111663.4|111705|111655|16
1732678760000|2024-11-27 03:39:20|111706.5|111656.5|111711.6|111661.6|111713.7|111663.7|111706.4|111656.4|14
1732678770000|2024-11-27 03:39:30|111713.8|111663.8|111717.7|111667.7|111717.7|111667.7|111711|111661|14
1732678780000|2024-11-27 03:39:40|111715.8|111665.8|111712.2|111662.2|111719.7|111669.7|111707.8|111657.8|21
1732678790000|2024-11-27 03:39:50|111712.6|111662.6|111708.8|111658.8|111712.9|111662.9|111707.9|111657.9|10
1732678800000|2024-11-27 03:40:00|111709.2|111659.2|111717.2|111667.2|111721|111671|111709.2|111659.2|14
1732678810000|2024-11-27 03:40:10|111716.6|111666.6|111712.7|111662.7|111717.7|111667.7|111712.7|111662.7|7
1732678820000|2024-11-27 03:40:20|111715.2|111665.2|111702.2|111652.2|111719.7|111669.7|111698.9|111648.9|20
1732678830000|2024-11-27 03:40:30|111702.1|111652.1|111711.2|111661.2|111713.5|111663.5|111701.8|111651.8|8
1732678840000|2024-11-27 03:40:40|111710.6|111660.6|111709.2|111659.2|111712.5|111662.5|111708.9|111658.9|7
1732678850000|2024-11-27 03:40:50|111712.5|111662.5|111711.8|111661.8|111712.5|111662.5|111708.2|111658.2|16
1732678860000|2024-11-27 03:41:00|111710|111660|111706.4|111656.4|111710|111660|111705.7|111655.7|6
1732678870000|2024-11-27 03:41:10|111707|111657|111707.5|111657.5|111713.4|111663.4|111707|111657|14
1732678880000|2024-11-27 03:41:20|111712.5|111662.5|111705.8|111655.8|111712.5|111662.5|111705|111655|12
1732678890000|2024-11-27 03:41:30|111702.1|111652.1|111706.1|111656.1|111708.3|111658.3|111701.9|111651.9|24
1732678900000|2024-11-27 03:41:40|111706|111656|111709.5|111659.5|111710.8|111660.8|111704.4|111654.4|6
1732678910000|2024-11-27 03:41:50|111709.9|111659.9|111703.3|111653.3|111710.2|111660.2|111700.9|111650.9|15
1732678920000|2024-11-27 03:42:00|111702.7|111652.7|111702|111652|111709|111659|111699.3|111649.3|23
1732678930000|2024-11-27 03:42:10|111701.9|111651.9|111704.6|111654.6|111709.1|111659.1|111698|111648|11
1732678940000|2024-11-27 03:42:20|111705.8|111655.8|111704.2|111654.2|111707|111657|111701.9|111651.9|9
1732678950000|2024-11-27 03:42:30|111704.5|111654.5|111705.7|111655.7|111707.2|111657.2|111700.8|111650.8|20
1732678960000|2024-11-27 03:42:40|111705.3|111655.3|111706.6|111656.6|111706.6|111656.6|111705.3|111655.3|2
1732678970000|2024-11-27 03:42:50|111706.3|111656.3|111707.3|111657.3|111714.2|111664.2|111705.4|111655.4|11
1732678980000|2024-11-27 03:43:00|111702.5|111652.5|111711.6|111661.6|111716.3|111666.3|111702.5|111652.5|16
1732678990000|2024-11-27 03:43:10|111711.5|111661.5|111711.6|111661.6|111712.9|111662.9|111711.5|111661.5|4
1732679000000|2024-11-27 03:43:20|111709.8|111659.8|111702|111652|111709.8|111659.8|111700.5|111650.5|14
1732679010000|2024-11-27 03:43:30|111703.9|111653.9|111704.4|111654.4|111707.8|111657.8|111702.6|111652.6|16
1732679020000|2024-11-27 03:43:40|111704.6|111654.6|111703.7|111653.7|111704.6|111654.6|111701.5|111651.5|6
1732679030000|2024-11-27 03:43:50|111697.8|111647.8|111696.5|111646.5|111702.9|111652.9|111692.7|111642.7|41
1732679040000|2024-11-27 03:44:00|111693.3|111643.3|111691.7|111641.7|111698.3|111648.3|111691.4|111641.4|21
1732679050000|2024-11-27 03:44:10|111692.4|111642.4|111692.7|111642.7|111698.2|111648.2|111691.5|111641.5|16
1732679060000|2024-11-27 03:44:20|111692.4|111642.4|111688.8|111638.8|111692.4|111642.4|111684.3|111634.3|14
1732679070000|2024-11-27 03:44:30|111688.5|111638.5|111676.9|111626.9|111688.5|111638.5|111674.5|111624.5|37
1732679080000|2024-11-27 03:44:40|111678.1|111628.1|111673.7|111623.7|111680.3|111630.3|111670.7|111620.7|35
1732679090000|2024-11-27 03:44:50|111674.3|111624.3|111677.5|111627.5|111681.4|111631.4|111670.9|111620.9|38
1732679100000|2024-11-27 03:45:00|111677.6|111627.6|111659.3|111609.3|111677.6|111627.6|111654|111604|31
1732679110000|2024-11-27 03:45:10|111658.8|111608.8|111658.1|111608.1|111662.8|111612.8|111657|111607|30
1732679120000|2024-11-27 03:45:20|111658.6|111608.6|111657.6|111607.6|111665|111615|111656|111606|30
1732679130000|2024-11-27 03:45:30|111662.6|111612.6|111657.2|111607.2|111664.2|111614.2|111657.2|111607.2|43
1732679140000|2024-11-27 03:45:40|111658.7|111608.7|111661.3|111611.3|111661.7|111611.7|111655.5|111605.5|20
1732679150000|2024-11-27 03:45:50|111660.8|111610.8|111658.4|111608.4|111663.4|111613.4|111656.3|111606.3|45
1732679160000|2024-11-27 03:46:00|111655.7|111605.7|111654.4|111604.4|111660.5|111610.5|111652.9|111602.9|30
1732679170000|2024-11-27 03:46:10|111657.2|111607.2|111648.3|111598.3|111659|111609|111648.2|111598.2|56
1732679180000|2024-11-27 03:46:20|111650.6|111600.6|111647.4|111597.4|111652.1|111602.1|111644.7|111594.7|27
1732679190000|2024-11-27 03:46:30|111651.9|111601.9|111648.8|111598.8|111655.8|111605.8|111645.1|111595.1|57
1732679200000|2024-11-27 03:46:40|111648.6|111598.6|111646.7|111596.7|111652.7|111602.7|111645.5|111595.5|47
1732679210000|2024-11-27 03:46:50|111647.3|111597.3|111647|111597|111661.8|111611.8|111643.2|111593.2|44
1732679220000|2024-11-27 03:47:00|111646|111596|111645.3|111595.3|111646.9|111596.9|111643.1|111593.1|17
1732679230000|2024-11-27 03:47:10|111647.4|111597.4|111651|111601|111651.6|111601.6|111639.4|111589.4|29
1732679240000|2024-11-27 03:47:20|111650.4|111600.4|111647.4|111597.4|111651.4|111601.4|111647.4|111597.4|10
1732679250000|2024-11-27 03:47:30|111645.2|111595.2|111640|111590|111648.3|111598.3|111639.6|111589.6|23
1732679260000|2024-11-27 03:47:40|111639.9|111589.9|111637|111587|111641|111591|111633.6|111583.6|13
1732679270000|2024-11-27 03:47:50|111634.7|111584.7|111637.7|111587.7|111639.9|111589.9|111634.7|111584.7|10
1732679280000|2024-11-27 03:48:00|111634.1|111584.1|111639|111589|111642.2|111592.2|111634.1|111584.1|24
1732679290000|2024-11-27 03:48:10|111639.7|111589.7|111634.4|111584.4|111640.3|111590.3|111631.5|111581.5|33
1732679300000|2024-11-27 03:48:20|111633.9|111583.9|111641|111591|111641|111591|111630.6|111580.6|26
1732679310000|2024-11-27 03:48:30|111640.9|111590.9|111633.1|111583.1|111640.9|111590.9|111631.3|111581.3|17
1732679320000|2024-11-27 03:48:40|111636.1|111586.1|111616.6|111566.6|111638.4|111588.4|111614.6|111564.6|27
1732679330000|2024-11-27 03:48:50|111614.1|111564.1|111617.8|111567.8|111619|111569|111612.1|111562.1|39
1732679340000|2024-11-27 03:49:00|111619.3|111569.3|111621.2|111571.2|111621.2|111571.2|111613.7|111563.7|32
1732679350000|2024-11-27 03:49:10|111621.4|111571.4|111617.1|111567.1|111630.4|111580.4|111617.1|111567.1|40
1732679360000|2024-11-27 03:49:20|111619.1|111569.1|111614.6|111564.6|111623.1|111573.1|111614.4|111564.4|30
1732679370000|2024-11-27 03:49:30|111616.1|111566.1|111615.4|111565.4|111620.7|111570.7|111610.1|111560.1|38
1732679380000|2024-11-27 03:49:40|111624.6|111574.6|111633.6|111583.6|111636|111586|111624.6|111574.6|21
1732679390000|2024-11-27 03:49:50|111634.2|111584.2|111644.7|111594.7|111644.7|111594.7|111632.9|111582.9|20
1732679400000|2024-11-27 03:50:00|111642.5|111592.5|111650.9|111600.9|111650.9|111600.9|111642.5|111592.5|10
1732679410000|2024-11-27 03:50:10|111651.5|111601.5|111663.6|111613.6|111668|111618|111651.5|111601.5|29
1732679420000|2024-11-27 03:50:20|111663.8|111613.8|111668.2|111618.2|111673.3|111623.3|111663.8|111613.8|36
1732679430000|2024-11-27 03:50:30|111668|111618|111664.9|111614.9|111671.3|111621.3|111662.4|111612.4|32
1732679440000|2024-11-27 03:50:40|111662.4|111612.4|111666.1|111616.1|111668.1|111618.1|111662.4|111612.4|15
1732679450000|2024-11-27 03:50:50|111666.5|111616.5|111666.5|111616.5|111666.5|111616.5|111666.5|111616.5|1
1732679460000|2024-11-27 03:51:00|111668.8|111618.8|111668|111618|111671.5|111621.5|111666.5|111616.5|27
1732679470000|2024-11-27 03:51:10|111667.9|111617.9|111670.8|111620.8|111673|111623|111667.3|111617.3|16
1732679480000|2024-11-27 03:51:20|111672.6|111622.6|111672.9|111622.9|111676.6|111626.6|111671.5|111621.5|15
1732679490000|2024-11-27 03:51:30|111672.7|111622.7|111677.5|111627.5|111679.2|111629.2|111671.3|111621.3|24
1732679500000|2024-11-27 03:51:40|111678.7|111628.7|111678.8|111628.8|111679.3|111629.3|111676.6|111626.6|14
1732679510000|2024-11-27 03:51:50|111681.6|111631.6|111681|111631|111687.6|111637.6|111679.3|111629.3|24
1732679520000|2024-11-27 03:52:00|111681.9|111631.9|111679.9|111629.9|111683.3|111633.3|111679.9|111629.9|13
1732679530000|2024-11-27 03:52:10|111679.8|111629.8|111681.2|111631.2|111683|111633|111679.8|111629.8|8
1732679540000|2024-11-27 03:52:20|111680|111630|111680.2|111630.2|111680.2|111630.2|111678.6|111628.6|7
1732679550000|2024-11-27 03:52:30|111679.9|111629.9|111682.4|111632.4|111684|111634|111678.4|111628.4|16
1732679560000|2024-11-27 03:52:40|111681.8|111631.8|111676.7|111626.7|111681.8|111631.8|111675.6|111625.6|21
1732679580000|2024-11-27 03:53:00|111677.3|111627.3|111699.4|111649.4|111701.8|111651.8|111677.3|111627.3|42
1732679590000|2024-11-27 03:53:10|111697.9|111647.9|111701.7|111651.7|111704|111654|111692.6|111642.6|45
1732679600000|2024-11-27 03:53:20|111698.2|111648.2|111699.6|111649.6|111704.1|111654.1|111697.4|111647.4|35
1732679610000|2024-11-27 03:53:30|111694.2|111644.2|111706.4|111656.4|111706.8|111656.8|111694.2|111644.2|18
1732679620000|2024-11-27 03:53:40|111705.8|111655.8|111701.8|111651.8|111711.2|111661.2|111699.5|111649.5|25
1732679630000|2024-11-27 03:53:50|111706.5|111656.5|111696.4|111646.4|111706.5|111656.5|111693.7|111643.7|22
1732679640000|2024-11-27 03:54:00|111691.2|111641.2|111693.5|111643.5|111700.3|111650.3|111691.2|111641.2|14
1732679650000|2024-11-27 03:54:10|111691.1|111641.1|111691.4|111641.4|111695.8|111645.8|111688|111638|16
1732679660000|2024-11-27 03:54:20|111691.5|111641.5|111689.9|111639.9|111694.3|111644.3|111684.6|111634.6|15
1732679670000|2024-11-27 03:54:30|111688.4|111638.4|111683.9|111633.9|111689.6|111639.6|111681|111631|18
1732679680000|2024-11-27 03:54:40|111681.3|111631.3|111680.8|111630.8|111687|111637|111680.8|111630.8|17
1732679690000|2024-11-27 03:54:50|111677.1|111627.1|111680.2|111630.2|111685.1|111635.1|111677.1|111627.1|23
1732679700000|2024-11-27 03:55:00|111681.8|111631.8|111681.1|111631.1|111685.8|111635.8|111678.9|111628.9|16
1732679710000|2024-11-27 03:55:10|111683.5|111633.5|111679.6|111629.6|111686.5|111636.5|111677.9|111627.9|14
1732679720000|2024-11-27 03:55:20|111679|111629|111682.4|111632.4|111682.7|111632.7|111677.9|111627.9|28
1732679730000|2024-11-27 03:55:30|111682|111632|111684.2|111634.2|111684.2|111634.2|111677.1|111627.1|41
1732679740000|2024-11-27 03:55:40|111681.4|111631.4|111680.7|111630.7|111684.5|111634.5|111677.1|111627.1|41
1732679750000|2024-11-27 03:55:50|111680.2|111630.2|111681.1|111631.1|111686.9|111636.9|111677.7|111627.7|36
1732679760000|2024-11-27 03:56:00|111678.8|111628.8|111679.2|111629.2|111683.3|111633.3|111678.3|111628.3|48
1732679770000|2024-11-27 03:56:10|111679.3|111629.3|111680|111630|111684.7|111634.7|111678.1|111628.1|47
1732679780000|2024-11-27 03:56:20|111679.8|111629.8|111681.1|111631.1|111685.3|111635.3|111679.1|111629.1|42
1732679790000|2024-11-27 03:56:30|111683.4|111633.4|111681.3|111631.3|111684.9|111634.9|111678|111628|52
1732679800000|2024-11-27 03:56:40|111680.7|111630.7|111685.9|111635.9|111685.9|111635.9|111677.9|111627.9|48
1732679810000|2024-11-27 03:56:50|111681.3|111631.3|111681.7|111631.7|111686.1|111636.1|111679.1|111629.1|49
1732679820000|2024-11-27 03:57:00|111682.3|111632.3|111682.8|111632.8|111689.3|111639.3|111680.2|111630.2|33
1732679830000|2024-11-27 03:57:10|111685|111635|111695.1|111645.1|111699.9|111649.9|111682.8|111632.8|31
1732679840000|2024-11-27 03:57:20|111693.7|111643.7|111699.9|111649.9|111700.4|111650.4|111692.1|111642.1|42
1732679850000|2024-11-27 03:57:30|111695.8|111645.8|111693.9|111643.9|111699|111649|111691.7|111641.7|32
1732679860000|2024-11-27 03:57:40|111694|111644|111701.3|111651.3|111703.2|111653.2|111692.3|111642.3|49
1732679870000|2024-11-27 03:57:50|111701.6|111651.6|111693.3|111643.3|111703.1|111653.1|111690.7|111640.7|35
1732679880000|2024-11-27 03:58:00|111697.3|111647.3|111693.8|111643.8|111698.6|111648.6|111692.2|111642.2|59
1732679890000|2024-11-27 03:58:10|111694.8|111644.8|111694|111644|111703.2|111653.2|111691.1|111641.1|49
1732679900000|2024-11-27 03:58:20|111692.9|111642.9|111698|111648|111702.2|111652.2|111691.5|111641.5|59
1732679910000|2024-11-27 03:58:30|111697.7|111647.7|111701|111651|111704|111654|111690.6|111640.6|52
1732679920000|2024-11-27 03:58:40|111701.5|111651.5|111684.4|111634.4|111701.5|111651.5|111684.4|111634.4|61
1732679930000|2024-11-27 03:58:50|111685.4|111635.4|111682.3|111632.3|111687.2|111637.2|111680|111630|37
1732679940000|2024-11-27 03:59:00|111682.6|111632.6|111687.2|111637.2|111687.7|111637.7|111678.1|111628.1|37
1732679950000|2024-11-27 03:59:10|111686.2|111636.2|111680.7|111630.7|111686.3|111636.3|111676.3|111626.3|40
1732679960000|2024-11-27 03:59:20|111682.7|111632.7|111680.7|111630.7|111686.1|111636.1|111680.2|111630.2|20
1732679970000|2024-11-27 03:59:30|111680.4|111630.4|111669.7|111619.7|111680.4|111630.4|111668|111618|20
1732679980000|2024-11-27 03:59:40|111672.9|111622.9|111682.2|111632.2|111682.2|111632.2|111669|111619|30
1732679990000|2024-11-27 03:59:50|111679.3|111629.3|111681.1|111631.1|111685.1|111635.1|111679.3|111629.3|16
1732680000000|2024-11-27 04:00:00|111683.2|111633.2|111681.2|111631.2|111688.1|111638.1|111676.2|111626.2|55
1732680010000|2024-11-27 04:00:10|111679|111629|111681.6|111631.6|111687.8|111637.8|111676|111626|57
1732680020000|2024-11-27 04:00:20|111685.8|111635.8|111684.8|111634.8|111691.7|111641.7|111682.2|111632.2|41
1732680030000|2024-11-27 04:00:30|111689|111639|111689|111639|111693.9|111643.9|111680.8|111630.8|37
1732680040000|2024-11-27 04:00:40|111686.4|111636.4|111687.8|111637.8|111693.2|111643.2|111682.6|111632.6|44
1732680050000|2024-11-27 04:00:50|111688.4|111638.4|111687.8|111637.8|111689.2|111639.2|111679.1|111629.1|30
1732680060000|2024-11-27 04:01:00|111687.9|111637.9|111695.4|111645.4|111709.3|111659.3|111684.1|111634.1|38
1732680070000|2024-11-27 04:01:10|111693.6|111643.6|111692.2|111642.2|111694.2|111644.2|111692.2|111642.2|7
1732680080000|2024-11-27 04:01:20|111693.8|111643.8|111689.5|111639.5|111696.3|111646.3|111689.4|111639.4|33
1732680090000|2024-11-27 04:01:30|111691.8|111641.8|111692.7|111642.7|111693.8|111643.8|111691.7|111641.7|13
1732680100000|2024-11-27 04:01:40|111689.7|111639.7|111689.6|111639.6|111693.5|111643.5|111688.6|111638.6|13
1732680110000|2024-11-27 04:01:50|111691.6|111641.6|111692.5|111642.5|111694.9|111644.9|111685.5|111635.5|18
1732680120000|2024-11-27 04:02:00|111689.8|111639.8|111690.9|111640.9|111693.4|111643.4|111687.2|111637.2|22
1732680130000|2024-11-27 04:02:10|111690.7|111640.7|111691.4|111641.4|111695.9|111645.9|111687.6|111637.6|29
1732680140000|2024-11-27 04:02:20|111689|111639|111692|111642|111695.2|111645.2|111687.6|111637.6|24
1732680150000|2024-11-27 04:02:30|111693|111643|111689.6|111639.6|111696.6|111646.6|111687.4|111637.4|57
1732680160000|2024-11-27 04:02:40|111691.5|111641.5|111689.5|111639.5|111692.6|111642.6|111685.4|111635.4|27
1732680170000|2024-11-27 04:02:50|111689.4|111639.4|111688.8|111638.8|111690.5|111640.5|111687.1|111637.1|16
1732680180000|2024-11-27 04:03:00|111687|111637|111688|111638|111692.2|111642.2|111685.5|111635.5|30
1732680190000|2024-11-27 04:03:10|111690|111640|111687.1|111637.1|111693.9|111643.9|111684.1|111634.1|19
1732680200000|2024-11-27 04:03:20|111686.5|111636.5|111678.1|111628.1|111688.4|111638.4|111678.1|111628.1|27
1732680210000|2024-11-27 04:03:30|111677.6|111627.6|111673.9|111623.9|111677.6|111627.6|111660.4|111610.4|38
1732680220000|2024-11-27 04:03:40|111672.8|111622.8|111671.3|111621.3|111676.2|111626.2|111671.1|111621.1|16
1732680230000|2024-11-27 04:03:50|111670.7|111620.7|111672.1|111622.1|111673.1|111623.1|111670.7|111620.7|10
1732680240000|2024-11-27 04:04:00|111671.5|111621.5|111668.7|111618.7|111673.1|111623.1|111666.5|111616.5|15
1732680250000|2024-11-27 04:04:10|111668.8|111618.8|111667.1|111617.1|111669|111619|111667.1|111617.1|4
1732680260000|2024-11-27 04:04:20|111667.7|111617.7|111667.7|111617.7|111667.8|111617.8|111667.7|111617.7|3
1732680270000|2024-11-27 04:04:30|111670.2|111620.2|111667.4|111617.4|111670.2|111620.2|111664.1|111614.1|13
1732680280000|2024-11-27 04:04:40|111665.6|111615.6|111668.4|111618.4|111668.4|111618.4|111665|111615|8
1732680290000|2024-11-27 04:04:50|111670.5|111620.5|111669.9|111619.9|111672.2|111622.2|111663.3|111613.3|20
1732680300000|2024-11-27 04:05:00|111669.8|111619.8|111669.9|111619.9|111669.9|111619.9|111669.8|111619.8|2
1732680310000|2024-11-27 04:05:10|111670.1|111620.1|111670.1|111620.1|111670.1|111620.1|111668.9|111618.9|9
1732680320000|2024-11-27 04:05:20|111669|111619|111670.2|111620.2|111671.8|111621.8|111669|111619|9
1732680330000|2024-11-27 04:05:30|111669.2|111619.2|111670|111620|111675|111625|111669.1|111619.1|12
1732680340000|2024-11-27 04:05:40|111671.8|111621.8|111667.4|111617.4|111672.1|111622.1|111663|111613|14
1732680350000|2024-11-27 04:05:50|111665.3|111615.3|111665.1|111615.1|111670.5|111620.5|111665.1|111615.1|10
1732680360000|2024-11-27 04:06:00|111667.4|111617.4|111673.3|111623.3|111673.5|111623.5|111667.4|111617.4|7
1732680370000|2024-11-27 04:06:10|111673|111623|111671.6|111621.6|111673.1|111623.1|111670.8|111620.8|6
1732680380000|2024-11-27 04:06:20|111671.3|111621.3|111670.5|111620.5|111671.9|111621.9|111669.6|111619.6|8
1732680390000|2024-11-27 04:06:30|111670.6|111620.6|111679.1|111629.1|111679.1|111629.1|111670.4|111620.4|9
1732680400000|2024-11-27 04:06:40|111676.8|111626.8|111678.4|111628.4|111678.4|111628.4|111676.8|111626.8|4
1732680410000|2024-11-27 04:06:50|111678.5|111628.5|111679.2|111629.2|111679.4|111629.4|111676.2|111626.2|6
1732680420000|2024-11-27 04:07:00|111678.2|111628.2|111678.2|111628.2|111678.2|111628.2|111678.2|111628.2|1
1732680430000|2024-11-27 04:07:10|111678.3|111628.3|111679.9|111629.9|111681.5|111631.5|111678.3|111628.3|11
1732680440000|2024-11-27 04:07:20|111679.8|111629.8|111680|111630|111680|111630|111679.8|111629.8|2
1732680450000|2024-11-27 04:07:30|111679.3|111629.3|111682.6|111632.6|111682.6|111632.6|111675|111625|15
1732680460000|2024-11-27 04:07:40|111682.9|111632.9|111680.9|111630.9|111682.9|111632.9|111680.2|111630.2|4
1732680470000|2024-11-27 04:07:50|111680.7|111630.7|111680.9|111630.9|111680.9|111630.9|111680.5|111630.5|7
1732680480000|2024-11-27 04:08:00|111681|111631|111677.6|111627.6|111681|111631|111677.6|111627.6|6
1732680490000|2024-11-27 04:08:10|111677.3|111627.3|111677.3|111627.3|111678.8|111628.8|111675.1|111625.1|11
1732680500000|2024-11-27 04:08:20|111677.1|111627.1|111674.4|111624.4|111677.3|111627.3|111670.1|111620.1|6
1732680510000|2024-11-27 04:08:30|111675.2|111625.2|111674.7|111624.7|111675.5|111625.5|111674.7|111624.7|4
1732680520000|2024-11-27 04:08:40|111674.8|111624.8|111674.8|111624.8|111674.9|111624.9|111674.8|111624.8|3
1732680530000|2024-11-27 04:08:50|111674.6|111624.6|111674.8|111624.8|111674.8|111624.8|111674.6|111624.6|2
1732680540000|2024-11-27 04:09:00|111674.6|111624.6|111678.2|111628.2|111678.5|111628.5|111674.6|111624.6|14
1732680550000|2024-11-27 04:09:10|111675.6|111625.6|111674.1|111624.1|111675.6|111625.6|111671.8|111621.8|6
1732680560000|2024-11-27 04:09:20|111674.4|111624.4|111673.1|111623.1|111674.4|111624.4|111673.1|111623.1|3
1732680570000|2024-11-27 04:09:30|111671.6|111621.6|111674.4|111624.4|111674.4|111624.4|111671.6|111621.6|7
1732680580000|2024-11-27 04:09:40|111673|111623|111675.6|111625.6|111677.9|111627.9|111673|111623|18
1732680590000|2024-11-27 04:09:50|111675.9|111625.9|111675.6|111625.6|111675.9|111625.9|111675.6|111625.6|2
1732680600000|2024-11-27 04:10:00|111675.3|111625.3|111672|111622|111675.6|111625.6|111672|111622|6
1732680610000|2024-11-27 04:10:10|111671.2|111621.2|111669.3|111619.3|111671.2|111621.2|111669.3|111619.3|5
1732680620000|2024-11-27 04:10:20|111669|111619|111663.5|111613.5|111669|111619|111663.5|111613.5|10
1732680630000|2024-11-27 04:10:30|111663.4|111613.4|111665.5|111615.5|111666.3|111616.3|111663.4|111613.4|3
1732680640000|2024-11-27 04:10:40|111665.6|111615.6|111669.8|111619.8|111669.8|111619.8|111665.2|111615.2|4
1732680650000|2024-11-27 04:10:50|111670.5|111620.5|111671.3|111621.3|111671.3|111621.3|111670.5|111620.5|3
1732680660000|2024-11-27 04:11:00|111669.1|111619.1|111669.8|111619.8|111670.7|111620.7|111668.7|111618.7|5
1732680670000|2024-11-27 04:11:10|111669.7|111619.7|111669.8|111619.8|111669.8|111619.8|111669.1|111619.1|4
1732680680000|2024-11-27 04:11:20|111669.7|111619.7|111669.4|111619.4|111669.8|111619.8|111668.4|111618.4|5
1732680690000|2024-11-27 04:11:30|111667.7|111617.7|111669.1|111619.1|111669.1|111619.1|111667.2|111617.2|6
1732680700000|2024-11-27 04:11:40|111669.7|111619.7|111669.2|111619.2|111670.1|111620.1|111668.4|111618.4|6
1732680710000|2024-11-27 04:11:50|111667|111617|111663.9|111613.9|111667|111617|111663.1|111613.1|8
1732680720000|2024-11-27 04:12:00|111663.8|111613.8|111655.7|111605.7|111663.8|111613.8|111654|111604|15
1732680730000|2024-11-27 04:12:10|111655.4|111605.4|111654.8|111604.8|111655.4|111605.4|111654.8|111604.8|2
1732680750000|2024-11-27 04:12:30|111653.9|111603.9|111654.2|111604.2|111654.8|111604.8|111653.8|111603.8|4
1732680760000|2024-11-27 04:12:40|111654.8|111604.8|111654.9|111604.9|111654.9|111604.9|111653.4|111603.4|4
1732680770000|2024-11-27 04:12:50|111657.4|111607.4|111670.2|111620.2|111671.6|111621.6|111656.4|111606.4|12
1732680780000|2024-11-27 04:13:00|111670|111620|111670.2|111620.2|111671.2|111621.2|111667.9|111617.9|8
1732680790000|2024-11-27 04:13:10|111670.1|111620.1|111669.9|111619.9|111670.1|111620.1|111669.9|111619.9|2
1732680800000|2024-11-27 04:13:20|111674.1|111624.1|111671.6|111621.6|111674.1|111624.1|111670.3|111620.3|6
1732680810000|2024-11-27 04:13:30|111671.7|111621.7|111668.3|111618.3|111671.7|111621.7|111668.3|111618.3|8
1732680820000|2024-11-27 04:13:40|111668.9|111618.9|111669.6|111619.6|111669.6|111619.6|111668|111618|6
1732680830000|2024-11-27 04:13:50|111673.5|111623.5|111671.1|111621.1|111673.9|111623.9|111669|111619|10
1732680840000|2024-11-27 04:14:00|111671.2|111621.2|111677.5|111627.5|111677.5|111627.5|111671.2|111621.2|5
1732680850000|2024-11-27 04:14:10|111676.9|111626.9|111679.3|111629.3|111680.5|111630.5|111676.9|111626.9|10
1732680860000|2024-11-27 04:14:20|111678.9|111628.9|111679.2|111629.2|111679.2|111629.2|111678.6|111628.6|3
1732680870000|2024-11-27 04:14:30|111678.6|111628.6|111682.2|111632.2|111684.3|111634.3|111678.3|111628.3|14
1732680880000|2024-11-27 04:14:40|111681|111631|111677.8|111627.8|111681|111631|111677.8|111627.8|5
1732680890000|2024-11-27 04:14:50|111678.2|111628.2|111677|111627|111678.2|111628.2|111676.4|111626.4|7
1732680900000|2024-11-27 04:15:00|111676.9|111626.9|111676.7|111626.7|111676.9|111626.9|111676.6|111626.6|3
1732680910000|2024-11-27 04:15:10|111676.6|111626.6|111673.1|111623.1|111676.7|111626.7|111672.5|111622.5|12
1732680920000|2024-11-27 04:15:20|111673|111623|111672.7|111622.7|111673.4|111623.4|111672.6|111622.6|5
1732680930000|2024-11-27 04:15:30|111672.6|111622.6|111673.9|111623.9|111674.5|111624.5|111671.6|111621.6|9
1732680940000|2024-11-27 04:15:40|111673.3|111623.3|111678.1|111628.1|111678.1|111628.1|111673.3|111623.3|3
1732680950000|2024-11-27 04:15:50|111679.3|111629.3|111685.9|111635.9|111687.2|111637.2|111679.3|111629.3|14
1732680970000|2024-11-27 04:16:10|111686.1|111636.1|111683.7|111633.7|111686.5|111636.5|111681.7|111631.7|7
1732680980000|2024-11-27 04:16:20|111683.8|111633.8|111680.4|111630.4|111683.8|111633.8|111680.4|111630.4|7
1732680990000|2024-11-27 04:16:30|111680.6|111630.6|111678.9|111628.9|111681.5|111631.5|111678.7|111628.7|8
1732681000000|2024-11-27 04:16:40|111679.1|111629.1|111679.1|111629.1|111679.1|111629.1|111679.1|111629.1|1
1732681010000|2024-11-27 04:16:50|111678.9|111628.9|111679.7|111629.7|111682.1|111632.1|111674.9|111624.9|12
1732681020000|2024-11-27 04:17:00|111679.8|111629.8|111685|111635|111687.6|111637.6|111679.8|111629.8|15
1732681030000|2024-11-27 04:17:10|111685.2|111635.2|111685.6|111635.6|111685.6|111635.6|111684.6|111634.6|5
1732681050000|2024-11-27 04:17:30|111685.7|111635.7|111684.1|111634.1|111685.7|111635.7|111684.1|111634.1|3
1732681060000|2024-11-27 04:17:40|111681.9|111631.9|111682|111632|111684.3|111634.3|111681.9|111631.9|7
1732681070000|2024-11-27 04:17:50|111679.6|111629.6|111679.8|111629.8|111679.9|111629.9|111679.2|111629.2|5
1732681080000|2024-11-27 04:18:00|111681|111631|111687.4|111637.4|111687.4|111637.4|111681|111631|11
1732681090000|2024-11-27 04:18:10|111687.3|111637.3|111690.8|111640.8|111690.8|111640.8|111687.3|111637.3|5
1732681100000|2024-11-27 04:18:20|111693|111643|111700.3|111650.3|111705.2|111655.2|111688|111638|16
1732681110000|2024-11-27 04:18:30|111700.8|111650.8|111703.4|111653.4|111706.8|111656.8|111700.6|111650.6|16
1732681120000|2024-11-27 04:18:40|111701.4|111651.4|111701.3|111651.3|111703.7|111653.7|111698.7|111648.7|6
1732681130000|2024-11-27 04:18:50|111701.4|111651.4|111705.1|111655.1|111706.6|111656.6|111701.4|111651.4|4
1732681140000|2024-11-27 04:19:00|111708.1|111658.1|111701.9|111651.9|111708.1|111658.1|111699.7|111649.7|15
1732681150000|2024-11-27 04:19:10|111702.7|111652.7|111697|111647|111707.1|111657.1|111696.5|111646.5|28
1732681160000|2024-11-27 04:19:20|111696.5|111646.5|111695.9|111645.9|111697.4|111647.4|111695.9|111645.9|4
1732681170000|2024-11-27 04:19:30|111695.8|111645.8|111695.8|111645.8|111696.3|111646.3|111695.2|111645.2|6
1732681180000|2024-11-27 04:19:40|111695.9|111645.9|111696.3|111646.3|111696.3|111646.3|111695.9|111645.9|3
1732681190000|2024-11-27 04:19:50|111697.5|111647.5|111697.1|111647.1|111697.5|111647.5|111696.9|111646.9|3
1732681200000|2024-11-27 04:20:00|111695.3|111645.3|111682.4|111632.4|111695.3|111645.3|111682.4|111632.4|18
1732681210000|2024-11-27 04:20:10|111682.6|111632.6|111684.2|111634.2|111684.8|111634.8|111682.6|111632.6|5
1732681220000|2024-11-27 04:20:20|111686.2|111636.2|111692.8|111642.8|111695.8|111645.8|111686.2|111636.2|8
1732681230000|2024-11-27 04:20:30|111692.9|111642.9|111695.4|111645.4|111695.8|111645.8|111691.8|111641.8|11
1732681240000|2024-11-27 04:20:40|111695.3|111645.3|111694.6|111644.6|111695.3|111645.3|111694.5|111644.5|3
1732681250000|2024-11-27 04:20:50|111693.4|111643.4|111694|111644|111694|111644|111693.4|111643.4|4
1732681260000|2024-11-27 04:21:00|111696.8|111646.8|111695.7|111645.7|111699|111649|111694.7|111644.7|11
1732681270000|2024-11-27 04:21:10|111696.8|111646.8|111705.9|111655.9|111710.4|111660.4|111694.2|111644.2|30
1732681280000|2024-11-27 04:21:20|111713.1|111663.1|111711.6|111661.6|111715.1|111665.1|111707.4|111657.4|11
1732681290000|2024-11-27 04:21:30|111713.8|111663.8|111712.1|111662.1|111713.8|111663.8|111707.1|111657.1|19
1732681300000|2024-11-27 04:21:40|111711.5|111661.5|111708|111658|111711.8|111661.8|111707.3|111657.3|13
1732681310000|2024-11-27 04:21:50|111706.2|111656.2|111703.8|111653.8|111707.7|111657.7|111702.9|111652.9|13
1732681320000|2024-11-27 04:22:00|111703.1|111653.1|111703.1|111653.1|111703.2|111653.2|111703.1|111653.1|3
1732681330000|2024-11-27 04:22:10|111703|111653|111703.4|111653.4|111705.7|111655.7|111701.1|111651.1|8
1732681340000|2024-11-27 04:22:20|111704.8|111654.8|111701.3|111651.3|111704.8|111654.8|111697.3|111647.3|14
1732681350000|2024-11-27 04:22:30|111701.6|111651.6|111707|111657|111708.8|111658.8|111701.6|111651.6|12
1732681360000|2024-11-27 04:22:40|111709.7|111659.7|111704.1|111654.1|111709.7|111659.7|111704.1|111654.1|8
1732681370000|2024-11-27 04:22:50|111707.2|111657.2|111699.6|111649.6|111708.4|111658.4|111699.6|111649.6|16
1732681380000|2024-11-27 04:23:00|111699.7|111649.7|111699.5|111649.5|111699.7|111649.7|111696.9|111646.9|4
1732681390000|2024-11-27 04:23:10|111703.3|111653.3|111701.3|111651.3|111703.3|111653.3|111699.5|111649.5|6
1732681400000|2024-11-27 04:23:20|111700.1|111650.1|111704.2|111654.2|111704.2|111654.2|111700.1|111650.1|6
1732681410000|2024-11-27 04:23:30|111702.4|111652.4|111703|111653|111703|111653|111700.2|111650.2|6
1732681420000|2024-11-27 04:23:40|111705.9|111655.9|111703.7|111653.7|111705.9|111655.9|111703.7|111653.7|2
1732681440000|2024-11-27 04:24:00|111703.5|111653.5|111706.6|111656.6|111707.5|111657.5|111703.5|111653.5|10
1732681450000|2024-11-27 04:24:10|111706.5|111656.5|111706.4|111656.4|111706.8|111656.8|111706.4|111656.4|4
1732681460000|2024-11-27 04:24:20|111708.2|111658.2|111707.6|111657.6|111708.2|111658.2|111707.6|111657.6|2
1732681470000|2024-11-27 04:24:30|111707.9|111657.9|111712.6|111662.6|111714.3|111664.3|111707.9|111657.9|10
1732681480000|2024-11-27 04:24:40|111713|111663|111708.7|111658.7|111713.1|111663.1|111708.7|111658.7|4
1732681490000|2024-11-27 04:24:50|111708.2|111658.2|111721.7|111671.7|111722.5|111672.5|111708.2|111658.2|9
1732681500000|2024-11-27 04:25:00|111721.6|111671.6|111723.1|111673.1|111723.1|111673.1|111720.6|111670.6|6
1732681510000|2024-11-27 04:25:10|111723.2|111673.2|111723|111673|111723.2|111673.2|111723|111673|2
1732681520000|2024-11-27 04:25:20|111722.7|111672.7|111720.2|111670.2|111724.7|111674.7|111720.2|111670.2|6
1732681530000|2024-11-27 04:25:30|111720.5|111670.5|111709.3|111659.3|111722.2|111672.2|111709.3|111659.3|20
1732681540000|2024-11-27 04:25:40|111709.2|111659.2|111705.8|111655.8|111711.7|111661.7|111704.6|111654.6|17
1732681550000|2024-11-27 04:25:50|111707.9|111657.9|111705.8|111655.8|111708.2|111658.2|111702.6|111652.6|6
1732681560000|2024-11-27 04:26:00|111705.7|111655.7|111704.9|111654.9|111705.7|111655.7|111702.7|111652.7|4
1732681570000|2024-11-27 04:26:10|111704.5|111654.5|111703.3|111653.3|111704.6|111654.6|111702.2|111652.2|7
1732681580000|2024-11-27 04:26:20|111703.9|111653.9|111708.9|111658.9|111708.9|111658.9|111703.9|111653.9|5
1732681590000|2024-11-27 04:26:30|111708|111658|111709.5|111659.5|111710.3|111660.3|111707.4|111657.4|6
1732681600000|2024-11-27 04:26:40|111709.6|111659.6|111709.6|111659.6|111709.6|111659.6|111709.6|111659.6|1
1732681610000|2024-11-27 04:26:50|111709.5|111659.5|111709.6|111659.6|111709.9|111659.9|111709.5|111659.5|4
1732681620000|2024-11-27 04:27:00|111711.4|111661.4|111716.4|111666.4|111716.4|111666.4|111711.4|111661.4|9
1732681630000|2024-11-27 04:27:10|111716.5|111666.5|111713|111663|111716.5|111666.5|111713|111663|6
1732681640000|2024-11-27 04:27:20|111713.3|111663.3|111714.4|111664.4|111715.8|111665.8|111713|111663|8
1732681650000|2024-11-27 04:27:30|111715|111665|111715.7|111665.7|111715.7|111665.7|111715|111665|5
1732681660000|2024-11-27 04:27:40|111715.4|111665.4|111716.2|111666.2|111722.6|111672.6|111715.4|111665.4|9
1732681670000|2024-11-27 04:27:50|111715.9|111665.9|111715|111665|111715.9|111665.9|111715|111665|3
1732681680000|2024-11-27 04:28:00|111714.4|111664.4|111713.2|111663.2|111714.4|111664.4|111713.2|111663.2|4
1732681690000|2024-11-27 04:28:10|111711.1|111661.1|111706.2|111656.2|111712|111662|111705.4|111655.4|8
1732681700000|2024-11-27 04:28:20|111706.8|111656.8|111708.5|111658.5|111709.1|111659.1|111706.8|111656.8|4
1732681710000|2024-11-27 04:28:30|111707.9|111657.9|111707.6|111657.6|111707.9|111657.9|111707.6|111657.6|5
1732681720000|2024-11-27 04:28:40|111706.4|111656.4|111707.1|111657.1|111707.1|111657.1|111706.4|111656.4|4
1732681730000|2024-11-27 04:28:50|111706.5|111656.5|111709|111659|111709.6|111659.6|111704.1|111654.1|10
1732681740000|2024-11-27 04:29:00|111707.2|111657.2|111708.5|111658.5|111708.5|111658.5|111707.2|111657.2|4
1732681750000|2024-11-27 04:29:10|111709.1|111659.1|111709.6|111659.6|111711.8|111661.8|111709|111659|7
1732681760000|2024-11-27 04:29:20|111706.5|111656.5|111709.6|111659.6|111709.6|111659.6|111706.5|111656.5|6
1732681770000|2024-11-27 04:29:30|111709.5|111659.5|111709.5|111659.5|111709.5|111659.5|111709.5|111659.5|1
1732681780000|2024-11-27 04:29:40|111708.9|111658.9|111708.9|111658.9|111708.9|111658.9|111708.9|111658.9|1
1732681790000|2024-11-27 04:29:50|111710.7|111660.7|111713.7|111663.7|111715.7|111665.7|111710.7|111660.7|9
1732681800000|2024-11-27 04:30:00|111715.9|111665.9|111709.9|111659.9|111719.2|111669.2|111709.3|111659.3|11
1732681810000|2024-11-27 04:30:10|111711.1|111661.1|111711.1|111661.1|111711.7|111661.7|111711.1|111661.1|3
1732681820000|2024-11-27 04:30:20|111713.1|111663.1|111713.1|111663.1|111713.1|111663.1|111713.1|111663.1|1
1732681830000|2024-11-27 04:30:30|111713.2|111663.2|111716.5|111666.5|111717.5|111667.5|111713|111663|9
1732681840000|2024-11-27 04:30:40|111715|111665|111710.4|111660.4|111715|111665|111710.1|111660.1|7
1732681850000|2024-11-27 04:30:50|111711|111661|111714.9|111664.9|111715.3|111665.3|111711|111661|11
1732681860000|2024-11-27 04:31:00|111715.4|111665.4|111715.4|111665.4|111715.4|111665.4|111715.1|111665.1|5
1732681870000|2024-11-27 04:31:10|111715.5|111665.5|111716.4|111666.4|111716.4|111666.4|111715.5|111665.5|2
1732681880000|2024-11-27 04:31:20|111716.5|111666.5|111717.3|111667.3|111717.3|111667.3|111716.5|111666.5|2
1732681890000|2024-11-27 04:31:30|111716.6|111666.6|111717.2|111667.2|111719.5|111669.5|111714.6|111664.6|11
1732681900000|2024-11-27 04:31:40|111717.8|111667.8|111717.8|111667.8|111717.8|111667.8|111717.8|111667.8|1
1732681910000|2024-11-27 04:31:50|111719.3|111669.3|111721.6|111671.6|111721.6|111671.6|111719.3|111669.3|6
1732681920000|2024-11-27 04:32:00|111721.8|111671.8|111734.7|111684.7|111737.4|111687.4|111721.8|111671.8|12
1732681930000|2024-11-27 04:32:10|111734.5|111684.5|111735.2|111685.2|111735.2|111685.2|111732.3|111682.3|8
1732681940000|2024-11-27 04:32:20|111735.8|111685.8|111736.2|111686.2|111736.2|111686.2|111735.8|111685.8|3
1732681950000|2024-11-27 04:32:30|111734.8|111684.8|111737.9|111687.9|111739.9|111689.9|111734.8|111684.8|14
1732681960000|2024-11-27 04:32:40|111737.6|111687.6|111738.9|111688.9|111739.8|111689.8|111736.3|111686.3|10
1732681970000|2024-11-27 04:32:50|111740.9|111690.9|111745.8|111695.8|111749.4|111699.4|111740.9|111690.9|19
1732681980000|2024-11-27 04:33:00|111745.9|111695.9|111745.9|111695.9|111748.1|111698.1|111742.3|111692.3|10
1732681990000|2024-11-27 04:33:10|111745.8|111695.8|111748.1|111698.1|111748.1|111698.1|111745.8|111695.8|3
1732682000000|2024-11-27 04:33:20|111744.1|111694.1|111745.4|111695.4|111745.4|111695.4|111742|111692|12
1732682010000|2024-11-27 04:33:30|111744.8|111694.8|111744.8|111694.8|111744.8|111694.8|111744.8|111694.8|1
1732682020000|2024-11-27 04:33:40|111743.4|111693.4|111745.6|111695.6|111745.6|111695.6|111741.6|111691.6|9
1732682030000|2024-11-27 04:33:50|111745.5|111695.5|111739|111689|111745.5|111695.5|111734.7|111684.7|8
1732682040000|2024-11-27 04:34:00|111736.7|111686.7|111729.4|111679.4|111736.7|111686.7|111729.1|111679.1|8
1732682050000|2024-11-27 04:34:10|111727.6|111677.6|111728.3|111678.3|111728.4|111678.4|111727.6|111677.6|3
1732682060000|2024-11-27 04:34:20|111729.5|111679.5|111732.1|111682.1|111732.1|111682.1|111729.5|111679.5|5
1732682070000|2024-11-27 04:34:30|111732.7|111682.7|111732.9|111682.9|111733|111683|111732.7|111682.7|3
1732682080000|2024-11-27 04:34:40|111732.8|111682.8|111732.2|111682.2|111732.9|111682.9|111731.6|111681.6|5
1732682090000|2024-11-27 04:34:50|111732.7|111682.7|111737.8|111687.8|111737.8|111687.8|111732.7|111682.7|5
1732682100000|2024-11-27 04:35:00|111736.8|111686.8|111731.8|111681.8|111736.8|111686.8|111731.2|111681.2|9
1732682110000|2024-11-27 04:35:10|111731.7|111681.7|111739.1|111689.1|111741.4|111691.4|111731.7|111681.7|14
1732682120000|2024-11-27 04:35:20|111739.3|111689.3|111739.6|111689.6|111739.6|111689.6|111739.3|111689.3|2
1732682130000|2024-11-27 04:35:30|111739.7|111689.7|111741.4|111691.4|111741.4|111691.4|111739.6|111689.6|3
1732682140000|2024-11-27 04:35:40|111740|111690|111739.8|111689.8|111740.4|111690.4|111738.2|111688.2|5
1732682150000|2024-11-27 04:35:50|111739.1|111689.1|111738.3|111688.3|111739.1|111689.1|111737.8|111687.8|6
1732682160000|2024-11-27 04:36:00|111739.9|111689.9|111736.6|111686.6|111741.4|111691.4|111736.1|111686.1|8
1732682170000|2024-11-27 04:36:10|111737.9|111687.9|111737.9|111687.9|111738|111688|111737.9|111687.9|3
1732682180000|2024-11-27 04:36:20|111737.8|111687.8|111737.6|111687.6|111739.6|111689.6|111735.7|111685.7|7
1732682190000|2024-11-27 04:36:30|111737.7|111687.7|111741.9|111691.9|111741.9|111691.9|111737.7|111687.7|9
1732682200000|2024-11-27 04:36:40|111741.4|111691.4|111740.2|111690.2|111742.6|111692.6|111740.2|111690.2|3
1732682210000|2024-11-27 04:36:50|111740|111690|111738.4|111688.4|111740.7|111690.7|111737.8|111687.8|6
1732682220000|2024-11-27 04:37:00|111736.4|111686.4|111735.2|111685.2|111736.4|111686.4|111732.6|111682.6|8
1732682230000|2024-11-27 04:37:10|111735|111685|111731.7|111681.7|111735|111685|111729.1|111679.1|7
1732682240000|2024-11-27 04:37:20|111729.9|111679.9|111729.8|111679.8|111730.5|111680.5|111729.8|111679.8|6
1732682250000|2024-11-27 04:37:30|111735.2|111685.2|111733.4|111683.4|111735.2|111685.2|111732.9|111682.9|6
1732682260000|2024-11-27 04:37:40|111733.3|111683.3|111733.4|111683.4|111733.4|111683.4|111732.9|111682.9|4
1732682270000|2024-11-27 04:37:50|111733.3|111683.3|111738.7|111688.7|111738.7|111688.7|111733.3|111683.3|9
1732682280000|2024-11-27 04:38:00|111736.7|111686.7|111737.1|111687.1|111737.3|111687.3|111736.7|111686.7|4
1732682290000|2024-11-27 04:38:10|111736|111686|111734.5|111684.5|111736|111686|111731.8|111681.8|7
1732682300000|2024-11-27 04:38:20|111734.9|111684.9|111737.5|111687.5|111737.5|111687.5|111734.9|111684.9|3
1732682310000|2024-11-27 04:38:30|111739.5|111689.5|111740.1|111690.1|111740.1|111690.1|111739.5|111689.5|2
1732682320000|2024-11-27 04:38:40|111740.5|111690.5|111740.5|111690.5|111740.5|111690.5|111740.5|111690.5|1
1732682330000|2024-11-27 04:38:50|111740.3|111690.3|111740|111690|111740.5|111690.5|111740|111690|5
1732682340000|2024-11-27 04:39:00|111740.1|111690.1|111740.2|111690.2|111740.2|111690.2|111740.1|111690.1|2
1732682350000|2024-11-27 04:39:10|111739.5|111689.5|111734.6|111684.6|111740.7|111690.7|111729.3|111679.3|13
1732682360000|2024-11-27 04:39:20|111732.6|111682.6|111734.7|111684.7|111736.7|111686.7|111732.6|111682.6|4
1732682370000|2024-11-27 04:39:30|111735.1|111685.1|111732|111682|111735.1|111685.1|111729.7|111679.7|9
1732682380000|2024-11-27 04:39:40|111731.9|111681.9|111731.5|111681.5|111732.1|111682.1|111731.5|111681.5|3
1732682390000|2024-11-27 04:39:50|111730.3|111680.3|111710.3|111660.3|111730.9|111680.9|111709.7|111659.7|17
1732682400000|2024-11-27 04:40:00|111708|111658|111697.4|111647.4|111708|111658|111697.4|111647.4|14
1732682410000|2024-11-27 04:40:10|111697.7|111647.7|111703.5|111653.5|111704.4|111654.4|111697.7|111647.7|6
1732682420000|2024-11-27 04:40:20|111703.3|111653.3|111703.6|111653.6|111705.8|111655.8|111703.3|111653.3|7
1732682430000|2024-11-27 04:40:30|111703.4|111653.4|111699.1|111649.1|111706.1|111656.1|111699.1|111649.1|10
1732682440000|2024-11-27 04:40:40|111698.9|111648.9|111698.3|111648.3|111702.2|111652.2|111693.7|111643.7|8
1732682450000|2024-11-27 04:40:50|111698.2|111648.2|111697.3|111647.3|111699.8|111649.8|111688.9|111638.9|11
1732682460000|2024-11-27 04:41:00|111697|111647|111697.3|111647.3|111697.3|111647.3|111697|111647|2
1732682470000|2024-11-27 04:41:10|111697.6|111647.6|111717.8|111667.8|111717.8|111667.8|111697.6|111647.6|6
1732682480000|2024-11-27 04:41:20|111717.1|111667.1|111719.2|111669.2|111719.2|111669.2|111715.9|111665.9|10
1732682490000|2024-11-27 04:41:30|111722.8|111672.8|111721.6|111671.6|111722.8|111672.8|111717.2|111667.2|9
1732682500000|2024-11-27 04:41:40|111721.5|111671.5|111722|111672|111724|111674|111716.3|111666.3|19
1732682510000|2024-11-27 04:41:50|111722.6|111672.6|111724.3|111674.3|111726.7|111676.7|111722.6|111672.6|10
1732682520000|2024-11-27 04:42:00|111726.5|111676.5|111727.4|111677.4|111728.1|111678.1|111721.9|111671.9|22
1732682530000|2024-11-27 04:42:10|111726.8|111676.8|111718.7|111668.7|111728.8|111678.8|111717.3|111667.3|19
1732682540000|2024-11-27 04:42:20|111726.7|111676.7|111728.8|111678.8|111729|111679|111725.7|111675.7|14
1732682550000|2024-11-27 04:42:30|111728.2|111678.2|111731|111681|111733.1|111683.1|111719.3|111669.3|26
1732682560000|2024-11-27 04:42:40|111731.6|111681.6|111734.3|111684.3|111736.3|111686.3|111730.1|111680.1|29
1732682570000|2024-11-27 04:42:50|111734.4|111684.4|111733.9|111683.9|111734.5|111684.5|111733.7|111683.7|5
1732682580000|2024-11-27 04:43:00|111735.7|111685.7|111735.7|111685.7|111735.7|111685.7|111735.7|111685.7|1
1732682590000|2024-11-27 04:43:10|111736.4|111686.4|111736.4|111686.4|111740.9|111690.9|111733.7|111683.7|17
1732682600000|2024-11-27 04:43:20|111737.2|111687.2|111730.7|111680.7|111737.2|111687.2|111726.5|111676.5|12
1732682610000|2024-11-27 04:43:30|111730.3|111680.3|111730.7|111680.7|111730.7|111680.7|111730.3|111680.3|3
1732682620000|2024-11-27 04:43:40|111730.6|111680.6|111732.1|111682.1|111732.1|111682.1|111724.5|111674.5|14
1732682630000|2024-11-27 04:43:50|111728.9|111678.9|111727.1|111677.1|111728.9|111678.9|111727|111677|5
1732682640000|2024-11-27 04:44:00|111727.7|111677.7|111727.7|111677.7|111727.7|111677.7|111727.7|111677.7|1
1732682650000|2024-11-27 04:44:10|111717.8|111667.8|111719.4|111669.4|111720.3|111670.3|111716.7|111666.7|11
1732682660000|2024-11-27 04:44:20|111717|111667|111718.3|111668.3|111723.4|111673.4|111715.8|111665.8|25
1732682670000|2024-11-27 04:44:30|111718.7|111668.7|111711.3|111661.3|111718.9|111668.9|111707.1|111657.1|9
1732682680000|2024-11-27 04:44:40|111709.3|111659.3|111715.2|111665.2|111717.3|111667.3|111707.2|111657.2|15
1732682690000|2024-11-27 04:44:50|111715.4|111665.4|111704.8|111654.8|111715.5|111665.5|111704|111654|15
1732682700000|2024-11-27 04:45:00|111707.2|111657.2|111698.6|111648.6|111707.2|111657.2|111692.3|111642.3|19
1732682710000|2024-11-27 04:45:10|111698.7|111648.7|111698.3|111648.3|111698.7|111648.7|111698.3|111648.3|2
1732682720000|2024-11-27 04:45:20|111696.5|111646.5|111692|111642|111696.5|111646.5|111688|111638|21
1732682730000|2024-11-27 04:45:30|111692.7|111642.7|111692.4|111642.4|111692.7|111642.7|111692.4|111642.4|2
1732682740000|2024-11-27 04:45:40|111690.1|111640.1|111692.4|111642.4|111695.3|111645.3|111690.1|111640.1|6
1732682750000|2024-11-27 04:45:50|111692.7|111642.7|111698.9|111648.9|111699.7|111649.7|111692.4|111642.4|6
1732682760000|2024-11-27 04:46:00|111699.2|111649.2|111698.9|111648.9|111699.2|111649.2|111698.6|111648.6|3
1732682770000|2024-11-27 04:46:10|111698.6|111648.6|111697.3|111647.3|111698.9|111648.9|111694.3|111644.3|9
1732682780000|2024-11-27 04:46:20|111694.3|111644.3|111695.9|111645.9|111697.4|111647.4|111693.5|111643.5|12
1732682790000|2024-11-27 04:46:30|111697.7|111647.7|111701.5|111651.5|111702.3|111652.3|111697.7|111647.7|13
1732682800000|2024-11-27 04:46:40|111699.5|111649.5|111702.1|111652.1|111702.1|111652.1|111698|111648|8
1732682810000|2024-11-27 04:46:50|111702.3|111652.3|111706.2|111656.2|111708.6|111658.6|111700.2|111650.2|10
1732682820000|2024-11-27 04:47:00|111706.4|111656.4|111696.6|111646.6|111706.4|111656.4|111696.6|111646.6|7
1732682830000|2024-11-27 04:47:10|111696.7|111646.7|111698.6|111648.6|111698.6|111648.6|111696.6|111646.6|6
1732682840000|2024-11-27 04:47:20|111700.6|111650.6|111700.8|111650.8|111709.1|111659.1|111700.1|111650.1|23
1732682850000|2024-11-27 04:47:30|111702.8|111652.8|111701.8|111651.8|111703.4|111653.4|111701.8|111651.8|6
1732682860000|2024-11-27 04:47:40|111701.2|111651.2|111701.8|111651.8|111701.8|111651.8|111701|111651|4
1732682870000|2024-11-27 04:47:50|111699.1|111649.1|111704.6|111654.6|111707.2|111657.2|111699.1|111649.1|7
1732682880000|2024-11-27 04:48:00|111704|111654|111703.1|111653.1|111704.2|111654.2|111700.5|111650.5|9
1732682890000|2024-11-27 04:48:10|111700.6|111650.6|111700.6|111650.6|111703.2|111653.2|111698.5|111648.5|15
1732682900000|2024-11-27 04:48:20|111700.8|111650.8|111700.8|111650.8|111700.8|111650.8|111700.8|111650.8|1
1732682920000|2024-11-27 04:48:40|111706.2|111656.2|111706.3|111656.3|111706.3|111656.3|111706.2|111656.2|2
1732682930000|2024-11-27 04:48:50|111705.4|111655.4|111702.9|111652.9|111706.3|111656.3|111702.9|111652.9|5
1732682940000|2024-11-27 04:49:00|111701.9|111651.9|111702.2|111652.2|111705.4|111655.4|111698.5|111648.5|19
1732682950000|2024-11-27 04:49:10|111701.8|111651.8|111702.3|111652.3|111702.3|111652.3|111701.1|111651.1|6
1732682960000|2024-11-27 04:49:20|111700.1|111650.1|111701.1|111651.1|111701.1|111651.1|111698.4|111648.4|5
1732682970000|2024-11-27 04:49:30|111701.2|111651.2|111700.7|111650.7|111701.2|111651.2|111700.1|111650.1|6
1732682980000|2024-11-27 04:49:40|111698.7|111648.7|111699.3|111649.3|111703.9|111653.9|111696.2|111646.2|17
1732682990000|2024-11-27 04:49:50|111699.2|111649.2|111699.9|111649.9|111699.9|111649.9|111695.9|111645.9|11
1732683000000|2024-11-27 04:50:00|111700.5|111650.5|111701|111651|111706.8|111656.8|111697.7|111647.7|20
1732683010000|2024-11-27 04:50:10|111700.8|111650.8|111711|111661|111711|111661|111700.8|111650.8|12
1732683020000|2024-11-27 04:50:20|111713.1|111663.1|111709.7|111659.7|111713.1|111663.1|111706.2|111656.2|11
1732683030000|2024-11-27 04:50:30|111711.5|111661.5|111711|111661|111713.1|111663.1|111711|111661|7
1732683040000|2024-11-27 04:50:40|111713.1|111663.1|111716.5|111666.5|111717.6|111667.6|111713.1|111663.1|9
1732683050000|2024-11-27 04:50:50|111715.6|111665.6|111715.7|111665.7|111715.7|111665.7|111715.6|111665.6|4
1732683060000|2024-11-27 04:51:00|111715.5|111665.5|111712.3|111662.3|111715.5|111665.5|111706.9|111656.9|12
1732683070000|2024-11-27 04:51:10|111712.5|111662.5|111714.7|111664.7|111716.2|111666.2|111710.9|111660.9|10
1732683090000|2024-11-27 04:51:30|111714.6|111664.6|111714.6|111664.6|111714.6|111664.6|111714.6|111664.6|1
1732683100000|2024-11-27 04:51:40|111715.8|111665.8|111716.1|111666.1|111719|111669|111714.8|111664.8|10
1732683110000|2024-11-27 04:51:50|111716.2|111666.2|111716.4|111666.4|111719.2|111669.2|111714.3|111664.3|11
1732683120000|2024-11-27 04:52:00|111719.3|111669.3|111718.8|111668.8|111721.4|111671.4|111713.9|111663.9|14
1732683130000|2024-11-27 04:52:10|111718.9|111668.9|111717.6|111667.6|111718.9|111668.9|111717|111667|7
1732683140000|2024-11-27 04:52:20|111721.2|111671.2|111718.7|111668.7|111721.2|111671.2|111717.5|111667.5|9
1732683150000|2024-11-27 04:52:30|111717.9|111667.9|111717.6|111667.6|111718.4|111668.4|111715.6|111665.6|9
1732683160000|2024-11-27 04:52:40|111717.5|111667.5|111717.6|111667.6|111717.6|111667.6|111717.5|111667.5|2
1732683170000|2024-11-27 04:52:50|111717.5|111667.5|111717.5|111667.5|111717.5|111667.5|111717.5|111667.5|1
1732683180000|2024-11-27 04:53:00|111715.9|111665.9|111716.9|111666.9|111717.6|111667.6|111713.9|111663.9|7
1732683190000|2024-11-27 04:53:10|111716.8|111666.8|111716.9|111666.9|111716.9|111666.9|111716.5|111666.5|5
1732683200000|2024-11-27 04:53:20|111717.5|111667.5|111719.5|111669.5|111723.7|111673.7|111717.5|111667.5|8
1732683210000|2024-11-27 04:53:30|111719.6|111669.6|111714.7|111664.7|111719.6|111669.6|111714.7|111664.7|5
1732683220000|2024-11-27 04:53:40|111714.6|111664.6|111714.7|111664.7|111714.8|111664.8|111714.5|111664.5|5
1732683230000|2024-11-27 04:53:50|111714.8|111664.8|111714.5|111664.5|111714.8|111664.8|111714.5|111664.5|2
1732683240000|2024-11-27 04:54:00|111714.6|111664.6|111715|111665|111716|111666|111708.7|111658.7|11
1732683250000|2024-11-27 04:54:10|111712.8|111662.8|111714.1|111664.1|111714.1|111664.1|111712.7|111662.7|4
1732683260000|2024-11-27 04:54:20|111712.3|111662.3|111711.7|111661.7|111712.3|111662.3|111711.7|111661.7|5
1732683270000|2024-11-27 04:54:30|111708.8|111658.8|111712.5|111662.5|111715.1|111665.1|111708.4|111658.4|9
1732683280000|2024-11-27 04:54:40|111715.1|111665.1|111711.5|111661.5|111715.1|111665.1|111709|111659|17
1732683290000|2024-11-27 04:54:50|111711.3|111661.3|111710.1|111660.1|111711.3|111661.3|111706.6|111656.6|8
1732683300000|2024-11-27 04:55:00|111709.9|111659.9|111709.8|111659.8|111709.9|111659.9|111709.2|111659.2|3
1732683310000|2024-11-27 04:55:10|111710.1|111660.1|111709.7|111659.7|111710.2|111660.2|111709.7|111659.7|3
1732683320000|2024-11-27 04:55:20|111709.3|111659.3|111713.9|111663.9|111714.9|111664.9|111708.7|111658.7|11
1732683330000|2024-11-27 04:55:30|111717.8|111667.8|111712.3|111662.3|111717.8|111667.8|111709|111659|16
1732683340000|2024-11-27 04:55:40|111714.6|111664.6|111714|111664|111715.4|111665.4|111709.3|111659.3|12
1732683350000|2024-11-27 04:55:50|111711.4|111661.4|111710.3|111660.3|111712|111662|111708.4|111658.4|14
1732683360000|2024-11-27 04:56:00|111709.7|111659.7|111709.1|111659.1|111709.9|111659.9|111707.3|111657.3|5
1732683370000|2024-11-27 04:56:10|111711|111661|111716.7|111666.7|111718.2|111668.2|111711|111661|9
1732683380000|2024-11-27 04:56:20|111716.9|111666.9|111723.2|111673.2|111724.7|111674.7|111716.9|111666.9|9
1732683390000|2024-11-27 04:56:30|111725.9|111675.9|111722.9|111672.9|111725.9|111675.9|111722.9|111672.9|3
1732683400000|2024-11-27 04:56:40|111724.9|111674.9|111732.3|111682.3|111735.1|111685.1|111724.9|111674.9|18
1732683410000|2024-11-27 04:56:50|111734.6|111684.6|111726.6|111676.6|111734.7|111684.7|111726.3|111676.3|21
1732683420000|2024-11-27 04:57:00|111730|111680|111730.2|111680.2|111730.6|111680.6|111728.6|111678.6|7
1732683430000|2024-11-27 04:57:10|111730.6|111680.6|111728|111678|111731.9|111681.9|111726.7|111676.7|13
1732683440000|2024-11-27 04:57:20|111730.7|111680.7|111737.6|111687.6|111737.6|111687.6|111720.2|111670.2|25
1732683450000|2024-11-27 04:57:30|111737.8|111687.8|111727.2|111677.2|111737.8|111687.8|111727|111677|20
1732683460000|2024-11-27 04:57:40|111732|111682|111734.1|111684.1|111734.7|111684.7|111730.5|111680.5|8
1732683470000|2024-11-27 04:57:50|111733.9|111683.9|111732.9|111682.9|111735|111685|111730.2|111680.2|12
1732683480000|2024-11-27 04:58:00|111729.6|111679.6|111732.4|111682.4|111734.6|111684.6|111729.6|111679.6|10
1732683490000|2024-11-27 04:58:10|111732.5|111682.5|111735.7|111685.7|111737.4|111687.4|111732.5|111682.5|5
1732683500000|2024-11-27 04:58:20|111735.8|111685.8|111733.8|111683.8|111735.8|111685.8|111733.2|111683.2|7
1732683510000|2024-11-27 04:58:30|111733.9|111683.9|111737.2|111687.2|111738.6|111688.6|111732.9|111682.9|11
1732683520000|2024-11-27 04:58:40|111736|111686|111734.2|111684.2|111736|111686|111729.8|111679.8|15
1732683530000|2024-11-27 04:58:50|111733.6|111683.6|111733.6|111683.6|111733.6|111683.6|111733.5|111683.5|3
1732683540000|2024-11-27 04:59:00|111733.5|111683.5|111735.4|111685.4|111735.4|111685.4|111731.4|111681.4|9
1732683550000|2024-11-27 04:59:10|111735.9|111685.9|111735|111685|111735.9|111685.9|111733|111683|5
1732683560000|2024-11-27 04:59:20|111735.5|111685.5|111735.7|111685.7|111735.8|111685.8|111735.5|111685.5|4
1732683570000|2024-11-27 04:59:30|111735.8|111685.8|111736.8|111686.8|111737.3|111687.3|111735.8|111685.8|3
1732683580000|2024-11-27 04:59:40|111737|111687|111738.4|111688.4|111742.2|111692.2|111735.2|111685.2|12
1732683590000|2024-11-27 04:59:50|111738|111688|111736.1|111686.1|111738|111688|111732.5|111682.5|11
1732683600000|2024-11-27 05:00:00|111733|111683|111741.6|111691.6|111741.6|111691.6|111733|111683|23
1732683610000|2024-11-27 05:00:10|111743.5|111693.5|111738.4|111688.4|111743.5|111693.5|111737.4|111687.4|19
1732683620000|2024-11-27 05:00:20|111738.3|111688.3|111737.9|111687.9|111744.1|111694.1|111737.4|111687.4|14
1732683630000|2024-11-27 05:00:30|111738.5|111688.5|111734.9|111684.9|111739.9|111689.9|111734.9|111684.9|11
1732683640000|2024-11-27 05:00:40|111734.6|111684.6|111730.4|111680.4|111734.6|111684.6|111730.4|111680.4|5
1732683650000|2024-11-27 05:00:50|111732.5|111682.5|111730|111680|111734.2|111684.2|111729.4|111679.4|7
1732683660000|2024-11-27 05:01:00|111729.8|111679.8|111724.4|111674.4|111730|111680|111720.1|111670.1|25
1732683670000|2024-11-27 05:01:10|111724.3|111674.3|111729.5|111679.5|111730.5|111680.5|111724.3|111674.3|10
1732683680000|2024-11-27 05:01:20|111727.5|111677.5|111732.5|111682.5|111734.8|111684.8|111727.4|111677.4|10
1732683690000|2024-11-27 05:01:30|111733.4|111683.4|111729.4|111679.4|111733.4|111683.4|111728.4|111678.4|15
1732683700000|2024-11-27 05:01:40|111727.4|111677.4|111728.1|111678.1|111728.1|111678.1|111727.4|111677.4|2
1732683710000|2024-11-27 05:01:50|111730.1|111680.1|111729.7|111679.7|111730.1|111680.1|111726.5|111676.5|8
1732683720000|2024-11-27 05:02:00|111727.6|111677.6|111716.1|111666.1|111727.6|111677.6|111715.8|111665.8|14
1732683730000|2024-11-27 05:02:10|111716|111666|111716.3|111666.3|111716.3|111666.3|111716|111666|2
1732683740000|2024-11-27 05:02:20|111716.2|111666.2|111718.8|111668.8|111718.9|111668.9|111716.2|111666.2|5
1732683760000|2024-11-27 05:02:40|111719|111669|111717.5|111667.5|111719|111669|111717|111667|6
1732683770000|2024-11-27 05:02:50|111717.6|111667.6|111718.3|111668.3|111718.3|111668.3|111717.6|111667.6|4
1732683780000|2024-11-27 05:03:00|111716.3|111666.3|111717.3|111667.3|111717.3|111667.3|111716.1|111666.1|4
1732683790000|2024-11-27 05:03:10|111714|111664|111716.7|111666.7|111719|111669|111712.3|111662.3|19
1732683800000|2024-11-27 05:03:20|111716.5|111666.5|111721.4|111671.4|111721.7|111671.7|111716.5|111666.5|11
1732683810000|2024-11-27 05:03:30|111720.8|111670.8|111720.1|111670.1|111720.8|111670.8|111720.1|111670.1|3
1732683820000|2024-11-27 05:03:40|111720.2|111670.2|111719.1|111669.1|111726.2|111676.2|111716.5|111666.5|11
1732683830000|2024-11-27 05:03:50|111719.9|111669.9|111722.1|111672.1|111722.1|111672.1|111719.9|111669.9|3
1732683840000|2024-11-27 05:04:00|111722|111672|111722.7|111672.7|111722.9|111672.9|111720.1|111670.1|8
1732683850000|2024-11-27 05:04:10|111721.8|111671.8|111722.9|111672.9|111722.9|111672.9|111721.8|111671.8|2
1732683860000|2024-11-27 05:04:20|111722.3|111672.3|111721.5|111671.5|111722.5|111672.5|111719.4|111669.4|9
1732683870000|2024-11-27 05:04:30|111719.7|111669.7|111716.3|111666.3|111720.3|111670.3|111715.9|111665.9|7
1732683880000|2024-11-27 05:04:40|111714.2|111664.2|111710.3|111660.3|111715.4|111665.4|111709.5|111659.5|18
1732683890000|2024-11-27 05:04:50|111708.4|111658.4|111705.3|111655.3|111710.9|111660.9|111704.9|111654.9|11
1732683900000|2024-11-27 05:05:00|111705.2|111655.2|111705.3|111655.3|111705.3|111655.3|111705.2|111655.2|2
1732683910000|2024-11-27 05:05:10|111706|111656|111710.3|111660.3|111710.3|111660.3|111706|111656|5
1732683920000|2024-11-27 05:05:20|111710.9|111660.9|111711.5|111661.5|111712.1|111662.1|111710.9|111660.9|3
1732683930000|2024-11-27 05:05:30|111711.3|111661.3|111713.9|111663.9|111714.9|111664.9|111711.3|111661.3|11
1732683940000|2024-11-27 05:05:40|111716|111666|111728.9|111678.9|111735.1|111685.1|111716|111666|20
1732683950000|2024-11-27 05:05:50|111729|111679|111726.4|111676.4|111729|111679|111725.6|111675.6|7
1732683960000|2024-11-27 05:06:00|111728.5|111678.5|111735.4|111685.4|111735.4|111685.4|111728.5|111678.5|8
1732683970000|2024-11-27 05:06:10|111736|111686|111733.3|111683.3|111736.6|111686.6|111733|111683|8
1732683980000|2024-11-27 05:06:20|111733.2|111683.2|111734.4|111684.4|111736.4|111686.4|111733.2|111683.2|6
1732684010000|2024-11-27 05:06:50|111734.3|111684.3|111729.8|111679.8|111734.9|111684.9|111729.8|111679.8|9
1732684020000|2024-11-27 05:07:00|111729.9|111679.9|111733.3|111683.3|111737.9|111687.9|111729.8|111679.8|11
1732684030000|2024-11-27 05:07:10|111734|111684|111733.7|111683.7|111737.8|111687.8|111733.1|111683.1|11
1732684040000|2024-11-27 05:07:20|111731.6|111681.6|111732.9|111682.9|111734.9|111684.9|111731.6|111681.6|5
1732684050000|2024-11-27 05:07:30|111733|111683|111734.7|111684.7|111735.1|111685.1|111730.7|111680.7|12
1732684060000|2024-11-27 05:07:40|111734.6|111684.6|111735.1|111685.1|111735.2|111685.2|111734.6|111684.6|4
1732684070000|2024-11-27 05:07:50|111735|111685|111725|111675|111735|111685|111723|111673|13
1732684080000|2024-11-27 05:08:00|111724.8|111674.8|111724.9|111674.9|111725.8|111675.8|111724.6|111674.6|6
1732684090000|2024-11-27 05:08:10|111724.8|111674.8|111725.8|111675.8|111725.8|111675.8|111724.8|111674.8|5
1732684100000|2024-11-27 05:08:20|111725.9|111675.9|111723.6|111673.6|111731.8|111681.8|111723.6|111673.6|15
1732684110000|2024-11-27 05:08:30|111723|111673|111729|111679|111731.1|111681.1|111723|111673|13
1732684120000|2024-11-27 05:08:40|111729.7|111679.7|111730.5|111680.5|111730.8|111680.8|111729.7|111679.7|4
1732684130000|2024-11-27 05:08:50|111730.6|111680.6|111730|111680|111733.1|111683.1|111728.1|111678.1|11
1732684140000|2024-11-27 05:09:00|111731.4|111681.4|111729.9|111679.9|111731.4|111681.4|111727.7|111677.7|5
1732684150000|2024-11-27 05:09:10|111729.8|111679.8|111732|111682|111732|111682|111729.3|111679.3|8
1732684160000|2024-11-27 05:09:20|111730.4|111680.4|111730.3|111680.3|111730.4|111680.4|111730.3|111680.3|2
1732684170000|2024-11-27 05:09:30|111732.5|111682.5|111724.9|111674.9|111733.3|111683.3|111724.9|111674.9|20
1732684180000|2024-11-27 05:09:40|111729.8|111679.8|111724.2|111674.2|111729.8|111679.8|111723.1|111673.1|17
1732684190000|2024-11-27 05:09:50|111727.2|111677.2|111727.7|111677.7|111729.9|111679.9|111725.1|111675.1|15
1732684200000|2024-11-27 05:10:00|111727.5|111677.5|111728.2|111678.2|111729.8|111679.8|111725.5|111675.5|8
1732684210000|2024-11-27 05:10:10|111728.3|111678.3|111731.3|111681.3|111731.9|111681.9|111725.5|111675.5|16
1732684220000|2024-11-27 05:10:20|111731.1|111681.1|111730.8|111680.8|111731.1|111681.1|111730.8|111680.8|3
1732684230000|2024-11-27 05:10:30|111728.8|111678.8|111733.2|111683.2|111737.3|111687.3|111727.6|111677.6|15
1732684240000|2024-11-27 05:10:40|111732.7|111682.7|111732.6|111682.6|111732.7|111682.7|111732.6|111682.6|2
1732684250000|2024-11-27 05:10:50|111730.7|111680.7|111729.9|111679.9|111730.7|111680.7|111728.5|111678.5|10
1732684260000|2024-11-27 05:11:00|111730.5|111680.5|111726.3|111676.3|111731.6|111681.6|111726.3|111676.3|6
1732684270000|2024-11-27 05:11:10|111728.2|111678.2|111726.2|111676.2|111728.3|111678.3|111726.1|111676.1|5
1732684280000|2024-11-27 05:11:20|111729.9|111679.9|111726.8|111676.8|111729.9|111679.9|111726|111676|9
1732684290000|2024-11-27 05:11:30|111726.7|111676.7|111727.7|111677.7|111729.8|111679.8|111721.9|111671.9|16
1732684300000|2024-11-27 05:11:40|111732.9|111682.9|111726|111676|111732.9|111682.9|111725.2|111675.2|14
1732684310000|2024-11-27 05:11:50|111725.9|111675.9|111726.4|111676.4|111726.4|111676.4|111725.9|111675.9|3
1732684320000|2024-11-27 05:12:00|111728.3|111678.3|111727.4|111677.4|111728.6|111678.6|111727.4|111677.4|4
1732684330000|2024-11-27 05:12:10|111727.2|111677.2|111727.4|111677.4|111727.4|111677.4|111724.5|111674.5|5
1732684340000|2024-11-27 05:12:20|111727.7|111677.7|111728.7|111678.7|111729.5|111679.5|111727.7|111677.7|7
1732684350000|2024-11-27 05:12:30|111730.5|111680.5|111732.1|111682.1|111735.7|111685.7|111729.4|111679.4|20
1732684360000|2024-11-27 05:12:40|111732.2|111682.2|111738.7|111688.7|111738.7|111688.7|111732.2|111682.2|4
1732684370000|2024-11-27 05:12:50|111739.3|111689.3|111731.5|111681.5|111739.6|111689.6|111730.8|111680.8|7
1732684380000|2024-11-27 05:13:00|111733.1|111683.1|111733.8|111683.8|111734.4|111684.4|111733.1|111683.1|4
1732684390000|2024-11-27 05:13:10|111733.7|111683.7|111733.4|111683.4|111734.2|111684.2|111733.4|111683.4|6
1732684400000|2024-11-27 05:13:20|111733.5|111683.5|111733.5|111683.5|111734|111684|111733.4|111683.4|4
1732684410000|2024-11-27 05:13:30|111733.4|111683.4|111733.9|111683.9|111739.2|111689.2|111731.2|111681.2|9
1732684420000|2024-11-27 05:13:40|111733.8|111683.8|111734.6|111684.6|111734.6|111684.6|111730.3|111680.3|5
1732684430000|2024-11-27 05:13:50|111734.5|111684.5|111732.3|111682.3|111734.5|111684.5|111732.3|111682.3|2
1732684440000|2024-11-27 05:14:00|111732.2|111682.2|111728.4|111678.4|111732.2|111682.2|111727.8|111677.8|4
1732684450000|2024-11-27 05:14:10|111728.2|111678.2|111737.2|111687.2|111738.1|111688.1|111725.9|111675.9|34
1732684460000|2024-11-27 05:14:20|111736.2|111686.2|111738.1|111688.1|111738.1|111688.1|111731.5|111681.5|26
1732684470000|2024-11-27 05:14:30|111740.7|111690.7|111739.6|111689.6|111742.5|111692.5|111737.2|111687.2|22
1732684480000|2024-11-27 05:14:40|111738.4|111688.4|111732.4|111682.4|111739.2|111689.2|111728.1|111678.1|34
1732684490000|2024-11-27 05:14:50|111733.2|111683.2|111733.9|111683.9|111734.1|111684.1|111733.2|111683.2|5
1732684500000|2024-11-27 05:15:00|111733.8|111683.8|111733.8|111683.8|111733.8|111683.8|111733.8|111683.8|1
1732684510000|2024-11-27 05:15:10|111733.9|111683.9|111735|111685|111735|111685|111733.9|111683.9|4
1732684520000|2024-11-27 05:15:20|111733.3|111683.3|111731.3|111681.3|111743.3|111693.3|111731.2|111681.2|19
1732684530000|2024-11-27 05:15:30|111731|111681|111743|111693|111743|111693|111731|111681|13
1732684540000|2024-11-27 05:15:40|111743.1|111693.1|111742.7|111692.7|111744.4|111694.4|111734.4|111684.4|16
1732684550000|2024-11-27 05:15:50|111743.4|111693.4|111742.4|111692.4|111743.4|111693.4|111733.9|111683.9|13
1732684560000|2024-11-27 05:16:00|111740.6|111690.6|111741.8|111691.8|111743.4|111693.4|111736.7|111686.7|12
1732684570000|2024-11-27 05:16:10|111738.1|111688.1|111735.9|111685.9|111743.3|111693.3|111735.9|111685.9|9
1732684580000|2024-11-27 05:16:20|111737.9|111687.9|111742.3|111692.3|111746.5|111696.5|111737.9|111687.9|9
1732684590000|2024-11-27 05:16:30|111743.2|111693.2|111743.9|111693.9|111743.9|111693.9|111741.6|111691.6|7
1732684600000|2024-11-27 05:16:40|111741|111691|111741|111691|111744.4|111694.4|111741|111691|4
1732684610000|2024-11-27 05:16:50|111738.6|111688.6|111737.9|111687.9|111738.6|111688.6|111736.8|111686.8|6
1732684620000|2024-11-27 05:17:00|111739.7|111689.7|111741.3|111691.3|111745.8|111695.8|111738.4|111688.4|13
1732684630000|2024-11-27 05:17:10|111740.7|111690.7|111740.2|111690.2|111740.7|111690.7|111740|111690|4
1732684640000|2024-11-27 05:17:20|111740.1|111690.1|111740.1|111690.1|111740.1|111690.1|111740.1|111690.1|1
1732684650000|2024-11-27 05:17:30|111740.2|111690.2|111751.7|111701.7|111751.7|111701.7|111740.2|111690.2|22
1732684660000|2024-11-27 05:17:40|111751.5|111701.5|111750.9|111700.9|111751.5|111701.5|111750.1|111700.1|6
1732684670000|2024-11-27 05:17:50|111751.1|111701.1|111748.8|111698.8|111751.3|111701.3|111748.8|111698.8|5
1732684680000|2024-11-27 05:18:00|111749.9|111699.9|111751.2|111701.2|111757|111707|111749.9|111699.9|18
1732684690000|2024-11-27 05:18:10|111751.8|111701.8|111751.6|111701.6|111754|111704|111749.6|111699.6|8
1732684700000|2024-11-27 05:18:20|111752.2|111702.2|111752.3|111702.3|111752.3|111702.3|111752.2|111702.2|2
1732684720000|2024-11-27 05:18:40|111752.1|111702.1|111752.5|111702.5|111755.1|111705.1|111747.6|111697.6|9
1732684730000|2024-11-27 05:18:50|111752.4|111702.4|111753|111703|111753|111703|111752.4|111702.4|3
1732684740000|2024-11-27 05:19:00|111753.1|111703.1|111748.1|111698.1|111753.1|111703.1|111747.9|111697.9|11
1732684750000|2024-11-27 05:19:10|111748|111698|111746.8|111696.8|111749|111699|111745.9|111695.9|11
1732684760000|2024-11-27 05:19:20|111744.6|111694.6|111746.1|111696.1|111750.5|111700.5|111744.6|111694.6|9
1732684770000|2024-11-27 05:19:30|111746.6|111696.6|111745.5|111695.5|111749.4|111699.4|111744.4|111694.4|13
1732684780000|2024-11-27 05:19:40|111748.1|111698.1|111743.9|111693.9|111748.1|111698.1|111740.2|111690.2|16
1732684790000|2024-11-27 05:19:50|111743.8|111693.8|111742.4|111692.4|111743.8|111693.8|111741.8|111691.8|5
1732684800000|2024-11-27 05:20:00|111740.2|111690.2|111736.2|111686.2|111745.4|111695.4|111735.8|111685.8|31
1732684810000|2024-11-27 05:20:10|111733.8|111683.8|111732.6|111682.6|111738.3|111688.3|111729.8|111679.8|15
1732684820000|2024-11-27 05:20:20|111730|111680|111728.7|111678.7|111732.8|111682.8|111728.5|111678.5|9
1732684830000|2024-11-27 05:20:30|111728.5|111678.5|111724.9|111674.9|111728.5|111678.5|111724.7|111674.7|5
1732684840000|2024-11-27 05:20:40|111727|111677|111737.1|111687.1|111738.2|111688.2|111727|111677|19
1732684850000|2024-11-27 05:20:50|111737.2|111687.2|111736.6|111686.6|111740.3|111690.3|111736.6|111686.6|7
1732684860000|2024-11-27 05:21:00|111734.3|111684.3|111735.5|111685.5|111739.2|111689.2|111732.7|111682.7|12
1732684870000|2024-11-27 05:21:10|111733|111683|111735.8|111685.8|111739.8|111689.8|111730.2|111680.2|16
1732684880000|2024-11-27 05:21:20|111736.1|111686.1|111736.1|111686.1|111736.1|111686.1|111736.1|111686.1|1
1732684890000|2024-11-27 05:21:30|111733.6|111683.6|111724.4|111674.4|111735.3|111685.3|111720.6|111670.6|10
1732684900000|2024-11-27 05:21:40|111724.5|111674.5|111714.7|111664.7|111724.5|111674.5|111712.3|111662.3|9
1732684910000|2024-11-27 05:21:50|111715.3|111665.3|111711.5|111661.5|111715.6|111665.6|111711.5|111661.5|6
1732684920000|2024-11-27 05:22:00|111710|111660|111708.1|111658.1|111710.1|111660.1|111705.9|111655.9|7
1732684930000|2024-11-27 05:22:10|111707.5|111657.5|111711.4|111661.4|111711.5|111661.5|111707.5|111657.5|4
1732684940000|2024-11-27 05:22:20|111707.5|111657.5|111707.6|111657.6|111711.3|111661.3|111707.5|111657.5|6
1732684950000|2024-11-27 05:22:30|111707.5|111657.5|111715.7|111665.7|111717.4|111667.4|111707.5|111657.5|6
1732684960000|2024-11-27 05:22:40|111716.3|111666.3|111721.4|111671.4|111721.5|111671.5|111716.3|111666.3|15
1732684970000|2024-11-27 05:22:50|111721.3|111671.3|111722|111672|111722.2|111672.2|111721.3|111671.3|4
1732684980000|2024-11-27 05:23:00|111725.2|111675.2|111720.1|111670.1|111725.2|111675.2|111718.1|111668.1|16
1732684990000|2024-11-27 05:23:10|111720.2|111670.2|111721.2|111671.2|111722|111672|111719.3|111669.3|9
1732685000000|2024-11-27 05:23:20|111720.6|111670.6|111727.2|111677.2|111727.2|111677.2|111720.4|111670.4|7
1732685010000|2024-11-27 05:23:30|111727|111677|111726.7|111676.7|111728.5|111678.5|111725.3|111675.3|9
1732685020000|2024-11-27 05:23:40|111729.1|111679.1|111725.7|111675.7|111729.1|111679.1|111725.7|111675.7|4
1732685030000|2024-11-27 05:23:50|111725.8|111675.8|111726|111676|111726|111676|111725.8|111675.8|2
1732685040000|2024-11-27 05:24:00|111728.6|111678.6|111726.1|111676.1|111728.6|111678.6|111726.1|111676.1|4
1732685050000|2024-11-27 05:24:10|111726|111676|111722.9|111672.9|111728.6|111678.6|111721.3|111671.3|16
1732685060000|2024-11-27 05:24:20|111727.2|111677.2|111729.2|111679.2|111729.2|111679.2|111722|111672|9
1732685070000|2024-11-27 05:24:30|111729.7|111679.7|111720.9|111670.9|111729.8|111679.8|111720.9|111670.9|10
1732685080000|2024-11-27 05:24:40|111721.1|111671.1|111721|111671|111721.1|111671.1|111720.7|111670.7|4
1732685090000|2024-11-27 05:24:50|111719.2|111669.2|111715.5|111665.5|111719.2|111669.2|111713.4|111663.4|7
1732685100000|2024-11-27 05:25:00|111714.9|111664.9|111708.5|111658.5|111714.9|111664.9|111704.3|111654.3|11
1732685110000|2024-11-27 05:25:10|111709.1|111659.1|111710.6|111660.6|111710.6|111660.6|111706.4|111656.4|7
1732685120000|2024-11-27 05:25:20|111710|111660|111712.1|111662.1|111712.1|111662.1|111706.9|111656.9|6
1732685130000|2024-11-27 05:25:30|111712|111662|111709|111659|111712.1|111662.1|111707.8|111657.8|8
1732685140000|2024-11-27 05:25:40|111708.8|111658.8|111704.1|111654.1|111708.9|111658.9|111704.1|111654.1|5
1732685150000|2024-11-27 05:25:50|111704.3|111654.3|111712.1|111662.1|111716.6|111666.6|111704.3|111654.3|21
1732685160000|2024-11-27 05:26:00|111713.1|111663.1|111713.3|111663.3|111718.6|111668.6|111708.2|111658.2|28
1732685170000|2024-11-27 05:26:10|111713.9|111663.9|111705.1|111655.1|111713.9|111663.9|111704.5|111654.5|13
1732685180000|2024-11-27 05:26:20|111701.5|111651.5|111700.5|111650.5|111703.7|111653.7|111697.6|111647.6|12
1732685190000|2024-11-27 05:26:30|111700.8|111650.8|111703.6|111653.6|111705.6|111655.6|111700.8|111650.8|12
1732685200000|2024-11-27 05:26:40|111703.8|111653.8|111700.5|111650.5|111705.5|111655.5|111697.7|111647.7|14
1732685210000|2024-11-27 05:26:50|111697.9|111647.9|111693.7|111643.7|111698.5|111648.5|111691.3|111641.3|13
1732685220000|2024-11-27 05:27:00|111694.3|111644.3|111695.5|111645.5|111695.5|111645.5|111694.3|111644.3|2
1732685230000|2024-11-27 05:27:10|111695.8|111645.8|111700|111650|111700|111650|111695.4|111645.4|7
1732685240000|2024-11-27 05:27:20|111700.4|111650.4|111701|111651|111701|111651|111700.4|111650.4|2
1732685250000|2024-11-27 05:27:30|111699.2|111649.2|111698.5|111648.5|111699.2|111649.2|111698.2|111648.2|5
1732685260000|2024-11-27 05:27:40|111698.4|111648.4|111706.2|111656.2|111707.8|111657.8|111698.4|111648.4|8
1732685270000|2024-11-27 05:27:50|111706.8|111656.8|111713.1|111663.1|111713.7|111663.7|111706.8|111656.8|8
1732685280000|2024-11-27 05:28:00|111713|111663|111713.4|111663.4|111713.4|111663.4|111713|111663|4
1732685290000|2024-11-27 05:28:10|111712.7|111662.7|111712.7|111662.7|111712.7|111662.7|111712.7|111662.7|1
1732685300000|2024-11-27 05:28:20|111710.9|111660.9|111711.7|111661.7|111711.7|111661.7|111710.8|111660.8|5
1732685310000|2024-11-27 05:28:30|111711.5|111661.5|111714.4|111664.4|111717|111667|111709.5|111659.5|18
1732685320000|2024-11-27 05:28:40|111712.3|111662.3|111715.4|111665.4|111715.4|111665.4|111712.3|111662.3|6
1732685330000|2024-11-27 05:28:50|111714.8|111664.8|111714.1|111664.1|111714.8|111664.8|111714.1|111664.1|3
1732685340000|2024-11-27 05:29:00|111712.1|111662.1|111707.7|111657.7|111712.1|111662.1|111707.2|111657.2|9
1732685350000|2024-11-27 05:29:10|111707.6|111657.6|111707.5|111657.5|111707.8|111657.8|111707.5|111657.5|5
1732685360000|2024-11-27 05:29:20|111710.5|111660.5|111709.1|111659.1|111710.5|111660.5|111709.1|111659.1|4
1732685370000|2024-11-27 05:29:30|111709.2|111659.2|111708.5|111658.5|111713.5|111663.5|111700.1|111650.1|16
1732685380000|2024-11-27 05:29:40|111708|111658|111708|111658|111708|111658|111708|111658|1
1732685390000|2024-11-27 05:29:50|111710.6|111660.6|111708.7|111658.7|111710.6|111660.6|111708.6|111658.6|3
1732685400000|2024-11-27 05:30:00|111706.6|111656.6|111707.5|111657.5|111711.5|111661.5|111706.1|111656.1|12
1732685410000|2024-11-27 05:30:10|111707.7|111657.7|111704.9|111654.9|111707.7|111657.7|111704.9|111654.9|6
1732685420000|2024-11-27 05:30:20|111705.5|111655.5|111705.5|111655.5|111705.5|111655.5|111705.5|111655.5|1
1732685430000|2024-11-27 05:30:30|111703.7|111653.7|111703.2|111653.2|111703.7|111653.7|111703.2|111653.2|2
1732685440000|2024-11-27 05:30:40|111701.2|111651.2|111701.2|111651.2|111701.2|111651.2|111701.2|111651.2|1
1732685450000|2024-11-27 05:30:50|111701|111651|111701.3|111651.3|111701.3|111651.3|111700|111650|3
1732685460000|2024-11-27 05:31:00|111696.1|111646.1|111699|111649|111699|111649|111696.1|111646.1|7
1732685470000|2024-11-27 05:31:10|111698.9|111648.9|111698.1|111648.1|111699.5|111649.5|111696.8|111646.8|8
1732685480000|2024-11-27 05:31:20|111698|111648|111697.6|111647.6|111698|111648|111697.6|111647.6|3
1732685490000|2024-11-27 05:31:30|111697.5|111647.5|111697.8|111647.8|111699.7|111649.7|111693.3|111643.3|14
1732685500000|2024-11-27 05:31:40|111697.7|111647.7|111698.3|111648.3|111698.3|111648.3|111697.7|111647.7|2
1732685510000|2024-11-27 05:31:50|111698.4|111648.4|111699.5|111649.5|111700.4|111650.4|111697.6|111647.6|9
1732685520000|2024-11-27 05:32:00|111702.3|111652.3|111700.7|111650.7|111702.9|111652.9|111700.7|111650.7|7
1732685530000|2024-11-27 05:32:10|111701.1|111651.1|111696.7|111646.7|111701.1|111651.1|111695.1|111645.1|11
1732685540000|2024-11-27 05:32:20|111696.8|111646.8|111697|111647|111697|111647|111696.8|111646.8|2
1732685550000|2024-11-27 05:32:30|111696.9|111646.9|111692.3|111642.3|111697|111647|111691.2|111641.2|9
1732685560000|2024-11-27 05:32:40|111692.1|111642.1|111693.4|111643.4|111693.4|111643.4|111692.1|111642.1|5
1732685570000|2024-11-27 05:32:50|111695.4|111645.4|111691.7|111641.7|111695.4|111645.4|111691.2|111641.2|5
1732685580000|2024-11-27 05:33:00|111691.4|111641.4|111691.9|111641.9|111691.9|111641.9|111691.4|111641.4|3
1732685590000|2024-11-27 05:33:10|111692.3|111642.3|111685.2|111635.2|111692.3|111642.3|111682.1|111632.1|8
1732685600000|2024-11-27 05:33:20|111686.4|111636.4|111692.4|111642.4|111692.5|111642.5|111686.4|111636.4|12
1732685610000|2024-11-27 05:33:30|111692.1|111642.1|111691.7|111641.7|111692.4|111642.4|111691.7|111641.7|4
1732685620000|2024-11-27 05:33:40|111690.5|111640.5|111690.6|111640.6|111690.6|111640.6|111689.9|111639.9|4
1732685630000|2024-11-27 05:33:50|111693.1|111643.1|111692.3|111642.3|111693.1|111643.1|111691.3|111641.3|5
1732685640000|2024-11-27 05:34:00|111694.1|111644.1|111692.2|111642.2|111694.4|111644.4|111692.2|111642.2|3
1732685650000|2024-11-27 05:34:10|111692.5|111642.5|111692.2|111642.2|111692.5|111642.5|111692.2|111642.2|2
1732685670000|2024-11-27 05:34:30|111693.4|111643.4|111693.2|111643.2|111694.2|111644.2|111693.2|111643.2|4
1732685690000|2024-11-27 05:34:50|111696.9|111646.9|111693.3|111643.3|111696.9|111646.9|111689.1|111639.1|12
1732685700000|2024-11-27 05:35:00|111693.5|111643.5|111693.3|111643.3|111693.5|111643.5|111693.3|111643.3|3
1732685710000|2024-11-27 05:35:10|111693.4|111643.4|111692.4|111642.4|111693.4|111643.4|111692.4|111642.4|5
1732685720000|2024-11-27 05:35:20|111690.5|111640.5|111691|111641|111691.2|111641.2|111688.5|111638.5|8
1732685730000|2024-11-27 05:35:30|111691.1|111641.1|111691.2|111641.2|111691.2|111641.2|111691|111641|6
1732685740000|2024-11-27 05:35:40|111689.4|111639.4|111690.4|111640.4|111692.9|111642.9|111689.2|111639.2|7
1732685750000|2024-11-27 05:35:50|111689.7|111639.7|111687.9|111637.9|111689.7|111639.7|111687.2|111637.2|6
1732685760000|2024-11-27 05:36:00|111688.3|111638.3|111688.4|111638.4|111688.4|111638.4|111688.3|111638.3|2
1732685770000|2024-11-27 05:36:10|111685.5|111635.5|111683.4|111633.4|111685.5|111635.5|111682.5|111632.5|5
1732685780000|2024-11-27 05:36:20|111685.4|111635.4|111685.4|111635.4|111685.4|111635.4|111684.4|111634.4|3
1732685790000|2024-11-27 05:36:30|111685.5|111635.5|111689.3|111639.3|111689.3|111639.3|111685.5|111635.5|6
1732685810000|2024-11-27 05:36:50|111689.4|111639.4|111689.4|111639.4|111689.4|111639.4|111688.7|111638.7|5
1732685820000|2024-11-27 05:37:00|111692|111642|111703.7|111653.7|111703.7|111653.7|111691.4|111641.4|14
1732685830000|2024-11-27 05:37:10|111703.9|111653.9|111699.4|111649.4|111704.1|111654.1|111699.4|111649.4|6
1732685840000|2024-11-27 05:37:20|111699.3|111649.3|111699.3|111649.3|111699.3|111649.3|111699.3|111649.3|1
1732685850000|2024-11-27 05:37:30|111701.4|111651.4|111700.7|111650.7|111701.4|111651.4|111700.7|111650.7|3
1732685860000|2024-11-27 05:37:40|111700.4|111650.4|111698.1|111648.1|111700.7|111650.7|111698.1|111648.1|7
1732685870000|2024-11-27 05:37:50|111698|111648|111698|111648|111698.5|111648.5|111697.8|111647.8|6
1732685880000|2024-11-27 05:38:00|111698.8|111648.8|111698.4|111648.4|111698.8|111648.8|111698.4|111648.4|2
1732685890000|2024-11-27 05:38:10|111698.5|111648.5|111697.8|111647.8|111698.5|111648.5|111697.8|111647.8|5
1732685900000|2024-11-27 05:38:20|111699.8|111649.8|111703|111653|111703.6|111653.6|111699.8|111649.8|8
1732685910000|2024-11-27 05:38:30|111703.5|111653.5|111703.5|111653.5|111703.5|111653.5|111703.5|111653.5|1
1732685930000|2024-11-27 05:38:50|111703.4|111653.4|111703.4|111653.4|111703.5|111653.5|111702.2|111652.2|6
1732685940000|2024-11-27 05:39:00|111706|111656|111700.9|111650.9|111708|111658|111700.9|111650.9|10
1732685950000|2024-11-27 05:39:10|111701|111651|111700.9|111650.9|111701|111651|111700.9|111650.9|2
1732685960000|2024-11-27 05:39:20|111701|111651|111701.5|111651.5|111701.5|111651.5|111700.9|111650.9|3
1732685970000|2024-11-27 05:39:30|111701.6|111651.6|111703.2|111653.2|111704.2|111654.2|111701.5|111651.5|11
1732685980000|2024-11-27 05:39:40|111703.1|111653.1|111701.6|111651.6|111703.2|111653.2|111701.6|111651.6|4
1732685990000|2024-11-27 05:39:50|111702.3|111652.3|111702.1|111652.1|111702.3|111652.3|111699.3|111649.3|5
1732686010000|2024-11-27 05:40:10|111702|111652|111702.1|111652.1|111702.1|111652.1|111702|111652|2
1732686020000|2024-11-27 05:40:20|111702.2|111652.2|111707.1|111657.1|111708.7|111658.7|111702.1|111652.1|11
1732686030000|2024-11-27 05:40:30|111706.3|111656.3|111706.4|111656.4|111706.4|111656.4|111706.3|111656.3|2
1732686040000|2024-11-27 05:40:40|111706.8|111656.8|111707.2|111657.2|111707.2|111657.2|111706.8|111656.8|2
1732686050000|2024-11-27 05:40:50|111706.8|111656.8|111705.2|111655.2|111706.8|111656.8|111705.2|111655.2|6
1732686060000|2024-11-27 05:41:00|111704|111654|111701.9|111651.9|111704.7|111654.7|111701.9|111651.9|5
1732686070000|2024-11-27 05:41:10|111701.6|111651.6|111701.4|111651.4|111701.8|111651.8|111701.4|111651.4|3
1732686080000|2024-11-27 05:41:20|111698.4|111648.4|111698.4|111648.4|111699.8|111649.8|111698.4|111648.4|7
1732686090000|2024-11-27 05:41:30|111698.5|111648.5|111698.5|111648.5|111698.5|111648.5|111698.5|111648.5|1
1732686100000|2024-11-27 05:41:40|111698.6|111648.6|111697.1|111647.1|111698.9|111648.9|111696.5|111646.5|6
1732686110000|2024-11-27 05:41:50|111697|111647|111699.7|111649.7|111699.7|111649.7|111697|111647|9
1732686120000|2024-11-27 05:42:00|111699.6|111649.6|111695.7|111645.7|111699.7|111649.7|111695.7|111645.7|6
1732686130000|2024-11-27 05:42:10|111694.8|111644.8|111692.9|111642.9|111694.8|111644.8|111692|111642|11
1732686140000|2024-11-27 05:42:20|111693|111643|111692.8|111642.8|111693|111643|111692.8|111642.8|2
1732686150000|2024-11-27 05:42:30|111692.7|111642.7|111697.8|111647.8|111698.1|111648.1|111692.2|111642.2|8
1732686160000|2024-11-27 05:42:40|111697.7|111647.7|111693.2|111643.2|111697.7|111647.7|111693|111643|6
1732686170000|2024-11-27 05:42:50|111692.6|111642.6|111699.5|111649.5|111699.5|111649.5|111692.2|111642.2|8
1732686190000|2024-11-27 05:43:10|111700.1|111650.1|111709.5|111659.5|111711.2|111661.2|111698.9|111648.9|28
1732686200000|2024-11-27 05:43:20|111709.7|111659.7|111712.9|111662.9|111715.5|111665.5|111709.7|111659.7|26
1732686210000|2024-11-27 05:43:30|111712.3|111662.3|111713.7|111663.7|111714.7|111664.7|111711.6|111661.6|10
1732686220000|2024-11-27 05:43:40|111711.3|111661.3|111714.6|111664.6|111717|111667|111711.3|111661.3|22
1732686230000|2024-11-27 05:43:50|111715.6|111665.6|111715|111665|111717.7|111667.7|111712.5|111662.5|11
1732686240000|2024-11-27 05:44:00|111715.1|111665.1|111711.3|111661.3|111715.1|111665.1|111710.2|111660.2|5
1732686250000|2024-11-27 05:44:10|111712.5|111662.5|111707.4|111657.4|111712.5|111662.5|111703.8|111653.8|10
1732686260000|2024-11-27 05:44:20|111707|111657|111705.9|111655.9|111707|111657|111705.9|111655.9|3
1732686270000|2024-11-27 05:44:30|111706.6|111656.6|111702.6|111652.6|111706.6|111656.6|111702.5|111652.5|8
1732686280000|2024-11-27 05:44:40|111702.8|111652.8|111702.8|111652.8|111702.8|111652.8|111702.8|111652.8|1
1732686290000|2024-11-27 05:44:50|111704.8|111654.8|111703.1|111653.1|111707.2|111657.2|111703.1|111653.1|10
1732686300000|2024-11-27 05:45:00|111703.9|111653.9|111703.9|111653.9|111704.1|111654.1|111703.7|111653.7|7
1732686310000|2024-11-27 05:45:10|111703.6|111653.6|111702.7|111652.7|111703.7|111653.7|111701.2|111651.2|7
1732686320000|2024-11-27 05:45:20|111700.7|111650.7|111699.9|111649.9|111700.7|111650.7|111698.1|111648.1|6
1732686340000|2024-11-27 05:45:40|111700|111650|111702.3|111652.3|111702.3|111652.3|111700|111650|3
1732686350000|2024-11-27 05:45:50|111702.4|111652.4|111703.8|111653.8|111703.9|111653.9|111702.3|111652.3|5
1732686360000|2024-11-27 05:46:00|111704|111654|111702.9|111652.9|111704|111654|111702|111652|5
1732686370000|2024-11-27 05:46:10|111703|111653|111702|111652|111703.1|111653.1|111702|111652|4
1732686380000|2024-11-27 05:46:20|111705.6|111655.6|111709.4|111659.4|111714.1|111664.1|111705.2|111655.2|13
1732686390000|2024-11-27 05:46:30|111710.1|111660.1|111710.1|111660.1|111710.2|111660.2|111710|111660|5
1732686400000|2024-11-27 05:46:40|111713.3|111663.3|111713.8|111663.8|111717.1|111667.1|111708.7|111658.7|12
1732686410000|2024-11-27 05:46:50|111714.6|111664.6|111715.2|111665.2|111718|111668|111712.1|111662.1|22
1732686420000|2024-11-27 05:47:00|111717.2|111667.2|111710.3|111660.3|111717.2|111667.2|111707.6|111657.6|11
1732686430000|2024-11-27 05:47:10|111710.9|111660.9|111718.7|111668.7|111721.6|111671.6|111710.9|111660.9|26
1732686440000|2024-11-27 05:47:20|111718.8|111668.8|111718.8|111668.8|111718.8|111668.8|111718.8|111668.8|1
1732686450000|2024-11-27 05:47:30|111718.7|111668.7|111717.4|111667.4|111722.2|111672.2|111714.4|111664.4|31
1732686460000|2024-11-27 05:47:40|111718.5|111668.5|111717.5|111667.5|111721.3|111671.3|111715.4|111665.4|15
1732686470000|2024-11-27 05:47:50|111718.3|111668.3|111712.3|111662.3|111721.2|111671.2|111710.6|111660.6|20
1732686480000|2024-11-27 05:48:00|111710.2|111660.2|111707|111657|111710.3|111660.3|111707|111657|9
1732686490000|2024-11-27 05:48:10|111709.1|111659.1|111713.3|111663.3|111714.9|111664.9|111705.8|111655.8|15
1732686500000|2024-11-27 05:48:20|111713.5|111663.5|111711.3|111661.3|111716.8|111666.8|111711.3|111661.3|10
1732686510000|2024-11-27 05:48:30|111711.1|111661.1|111709.3|111659.3|111711.3|111661.3|111709.3|111659.3|6
1732686520000|2024-11-27 05:48:40|111709|111659|111707.3|111657.3|111709.1|111659.1|111707.3|111657.3|4
1732686530000|2024-11-27 05:48:50|111706.2|111656.2|111706.2|111656.2|111706.6|111656.6|111704.6|111654.6|5
1732686540000|2024-11-27 05:49:00|111706.3|111656.3|111708.1|111658.1|111708.1|111658.1|111706.3|111656.3|3
1732686550000|2024-11-27 05:49:10|111708|111658|111707.6|111657.6|111708.2|111658.2|111707.6|111657.6|3
1732686560000|2024-11-27 05:49:20|111707.5|111657.5|111707.2|111657.2|111708.2|111658.2|111706.2|111656.2|5
1732686570000|2024-11-27 05:49:30|111706.2|111656.2|111705|111655|111706.2|111656.2|111704.9|111654.9|7
1732686580000|2024-11-27 05:49:40|111702|111652|111698.8|111648.8|111702|111652|111698.4|111648.4|5
1732686590000|2024-11-27 05:49:50|111698.7|111648.7|111696.6|111646.6|111698.7|111648.7|111696.6|111646.6|4
1732686600000|2024-11-27 05:50:00|111696|111646|111697.2|111647.2|111699.8|111649.8|111695.5|111645.5|13
1732686610000|2024-11-27 05:50:10|111700.1|111650.1|111707.9|111657.9|111707.9|111657.9|111699.2|111649.2|11
1732686620000|2024-11-27 05:50:20|111707.1|111657.1|111705.6|111655.6|111709.9|111659.9|111704.6|111654.6|25
1732686630000|2024-11-27 05:50:30|111709.8|111659.8|111711|111661|111713.4|111663.4|111706.8|111656.8|15
1732686640000|2024-11-27 05:50:40|111709.1|111659.1|111712|111662|111714.5|111664.5|111709|111659|10
1732686650000|2024-11-27 05:50:50|111712.7|111662.7|111706.2|111656.2|111713.6|111663.6|111704.9|111654.9|17
1732686660000|2024-11-27 05:51:00|111704.2|111654.2|111703|111653|111704.2|111654.2|111703|111653|3
1732686670000|2024-11-27 05:51:10|111703.1|111653.1|111701.8|111651.8|111703.1|111653.1|111701.3|111651.3|4
1732686680000|2024-11-27 05:51:20|111702.4|111652.4|111703.9|111653.9|111703.9|111653.9|111702.4|111652.4|7
1732686690000|2024-11-27 05:51:30|111704.3|111654.3|111706.8|111656.8|111706.8|111656.8|111704.3|111654.3|5
1732686700000|2024-11-27 05:51:40|111706.9|111656.9|111706.8|111656.8|111706.9|111656.9|111706.8|111656.8|2
1732686710000|2024-11-27 05:51:50|111706.2|111656.2|111705.1|111655.1|111706.2|111656.2|111704.2|111654.2|5
1732686720000|2024-11-27 05:52:00|111702.1|111652.1|111700.4|111650.4|111702.1|111652.1|111700.1|111650.1|5
1732686730000|2024-11-27 05:52:10|111699.8|111649.8|111699.1|111649.1|111699.8|111649.8|111698.6|111648.6|4
1732686740000|2024-11-27 05:52:20|111699.2|111649.2|111699.6|111649.6|111701.6|111651.6|111699.2|111649.2|4
1732686750000|2024-11-27 05:52:30|111700.3|111650.3|111699.6|111649.6|111700.3|111650.3|111699.6|111649.6|3
1732686770000|2024-11-27 05:52:50|111699.7|111649.7|111699.2|111649.2|111699.8|111649.8|111699.2|111649.2|5
1732686780000|2024-11-27 05:53:00|111699|111649|111698.8|111648.8|111699|111649|111698.5|111648.5|3
1732686790000|2024-11-27 05:53:10|111698.9|111648.9|111699.3|111649.3|111699.3|111649.3|111698.9|111648.9|4
1732686800000|2024-11-27 05:53:20|111698.2|111648.2|111697.5|111647.5|111698.4|111648.4|111697.5|111647.5|4
1732686820000|2024-11-27 05:53:40|111697.8|111647.8|111698.7|111648.7|111698.7|111648.7|111697.8|111647.8|2
1732686830000|2024-11-27 05:53:50|111699.1|111649.1|111700.9|111650.9|111700.9|111650.9|111699.1|111649.1|3
1732686840000|2024-11-27 05:54:00|111702.8|111652.8|111704.5|111654.5|111704.5|111654.5|111702.8|111652.8|4
1732686850000|2024-11-27 05:54:10|111704.4|111654.4|111704|111654|111704.4|111654.4|111703.7|111653.7|6
1732686860000|2024-11-27 05:54:20|111704.1|111654.1|111706|111656|111706|111656|111704.1|111654.1|4
1732686870000|2024-11-27 05:54:30|111706.2|111656.2|111711.4|111661.4|111711.4|111661.4|111706.2|111656.2|7
1732686880000|2024-11-27 05:54:40|111711.5|111661.5|111715.3|111665.3|111715.3|111665.3|111711.1|111661.1|8
1732686890000|2024-11-27 05:54:50|111715.5|111665.5|111730.3|111680.3|111733.6|111683.6|111715.5|111665.5|17
1732686900000|2024-11-27 05:55:00|111728.1|111678.1|111731.3|111681.3|111737.4|111687.4|111727.7|111677.7|18
1732686910000|2024-11-27 05:55:10|111734.7|111684.7|111749|111699|111749.5|111699.5|111731.2|111681.2|32
1732686920000|2024-11-27 05:55:20|111743.8|111693.8|111740.9|111690.9|111751.1|111701.1|111738.3|111688.3|28
1732686930000|2024-11-27 05:55:30|111742.7|111692.7|111752.2|111702.2|111752.2|111702.2|111742.7|111692.7|13
1732686940000|2024-11-27 05:55:40|111751.1|111701.1|111757.2|111707.2|111760.7|111710.7|111751.1|111701.1|24
1732686950000|2024-11-27 05:55:50|111756.9|111706.9|111759.8|111709.8|111760.7|111710.7|111755.4|111705.4|17
1732686960000|2024-11-27 05:56:00|111758.6|111708.6|111765.5|111715.5|111766.7|111716.7|111756.4|111706.4|23
1732686970000|2024-11-27 05:56:10|111763.1|111713.1|111763.6|111713.6|111763.6|111713.6|111757.2|111707.2|11
1732686980000|2024-11-27 05:56:20|111764.8|111714.8|111764.1|111714.1|111764.8|111714.8|111762.9|111712.9|8
1732686990000|2024-11-27 05:56:30|111761.7|111711.7|111761.1|111711.1|111763.8|111713.8|111758.8|111708.8|9
1732687000000|2024-11-27 05:56:40|111761.7|111711.7|111768.6|111718.6|111768.6|111718.6|111760.9|111710.9|26
1732687010000|2024-11-27 05:56:50|111772.9|111722.9|111767|111717|111773.2|111723.2|111765.4|111715.4|24
1732687020000|2024-11-27 05:57:00|111765.6|111715.6|111773.9|111723.9|111773.9|111723.9|111765.5|111715.5|16
1732687030000|2024-11-27 05:57:10|111774.1|111724.1|111774.8|111724.8|111779.9|111729.9|111773.5|111723.5|16
1732687040000|2024-11-27 05:57:20|111775.7|111725.7|111768|111718|111775.7|111725.7|111768|111718|10
1732687050000|2024-11-27 05:57:30|111768.9|111718.9|111767.6|111717.6|111768.9|111718.9|111761.6|111711.6|24
1732687060000|2024-11-27 05:57:40|111764.4|111714.4|111767.2|111717.2|111769.8|111719.8|111761.5|111711.5|18
1732687070000|2024-11-27 05:57:50|111765.4|111715.4|111766.2|111716.2|111766.6|111716.6|111762.3|111712.3|5
1732687080000|2024-11-27 05:58:00|111765|111715|111763.7|111713.7|111770.7|111720.7|111758.9|111708.9|31
1732687090000|2024-11-27 05:58:10|111763.9|111713.9|111764.5|111714.5|111765.4|111715.4|111761.5|111711.5|10
1732687100000|2024-11-27 05:58:20|111764.3|111714.3|111764.2|111714.2|111764.3|111714.3|111764.2|111714.2|2
1732687110000|2024-11-27 05:58:30|111768|111718|111752.3|111702.3|111768|111718|111752.3|111702.3|22
1732687120000|2024-11-27 05:58:40|111754.1|111704.1|111754.8|111704.8|111755.6|111705.6|111752|111702|11
1732687130000|2024-11-27 05:58:50|111754.5|111704.5|111754.5|111704.5|111754.6|111704.6|111754.5|111704.5|5
1732687140000|2024-11-27 05:59:00|111751.4|111701.4|111751.3|111701.3|111753.3|111703.3|111750|111700|7
1732687150000|2024-11-27 05:59:10|111749.3|111699.3|111745.8|111695.8|111749.3|111699.3|111744.7|111694.7|7
1732687160000|2024-11-27 05:59:20|111747.6|111697.6|111745.6|111695.6|111749.9|111699.9|111744.3|111694.3|7
1732687170000|2024-11-27 05:59:30|111745.9|111695.9|111745.8|111695.8|111746.6|111696.6|111745.8|111695.8|4
1732687180000|2024-11-27 05:59:40|111745.7|111695.7|111747.5|111697.5|111747.5|111697.5|111745.7|111695.7|3
1732687190000|2024-11-27 05:59:50|111745.7|111695.7|111740.6|111690.6|111745.7|111695.7|111737.3|111687.3|13
1732687200000|2024-11-27 06:00:00|111738.6|111688.6|111734.2|111684.2|111740.6|111690.6|111734.2|111684.2|39
1732687210000|2024-11-27 06:00:10|111734.3|111684.3|111732.9|111682.9|111737.3|111687.3|111719.7|111669.7|53
1732687220000|2024-11-27 06:00:20|111733|111683|111737.9|111687.9|111739|111689|111723.8|111673.8|53
1732687230000|2024-11-27 06:00:30|111736|111686|111742.4|111692.4|111743.8|111693.8|111734.9|111684.9|18
1732687240000|2024-11-27 06:00:40|111740.5|111690.5|111738.5|111688.5|111740.5|111690.5|111737.9|111687.9|5
1732687250000|2024-11-27 06:00:50|111739.8|111689.8|111736.7|111686.7|111739.8|111689.8|111735.3|111685.3|9
1732687260000|2024-11-27 06:01:00|111735.1|111685.1|111737.2|111687.2|111737.2|111687.2|111734.6|111684.6|9
1732687270000|2024-11-27 06:01:10|111737.6|111687.6|111737|111687|111739|111689|111734.9|111684.9|17
1732687280000|2024-11-27 06:01:20|111738|111688|111736.7|111686.7|111740.7|111690.7|111735.8|111685.8|36
1732687290000|2024-11-27 06:01:30|111736.8|111686.8|111737.8|111687.8|111739.7|111689.7|111735.2|111685.2|44
1732687300000|2024-11-27 06:01:40|111739|111689|111736.2|111686.2|111739|111689|111735|111685|12
1732687310000|2024-11-27 06:01:50|111733.4|111683.4|111750.6|111700.6|111750.6|111700.6|111733.2|111683.2|37
1732687320000|2024-11-27 06:02:00|111748.2|111698.2|111774.2|111724.2|111774.2|111724.2|111747|111697|36
1732687330000|2024-11-27 06:02:10|111775|111725|111762.4|111712.4|111775|111725|111759.1|111709.1|44
1732687340000|2024-11-27 06:02:20|111765.4|111715.4|111760.2|111710.2|111766.4|111716.4|111759.4|111709.4|36
1732687350000|2024-11-27 06:02:30|111760.4|111710.4|111766.6|111716.6|111771.5|111721.5|111760.4|111710.4|42
1732687360000|2024-11-27 06:02:40|111764.3|111714.3|111770.6|111720.6|111774.1|111724.1|111764.3|111714.3|23
1732687370000|2024-11-27 06:02:50|111771.2|111721.2|111762.2|111712.2|111771.6|111721.6|111761.6|111711.6|30
1732687380000|2024-11-27 06:03:00|111759.4|111709.4|111761.3|111711.3|111765|111715|111758.3|111708.3|23
1732687390000|2024-11-27 06:03:10|111762.2|111712.2|111760.4|111710.4|111768.4|111718.4|111756.7|111706.7|34
1732687400000|2024-11-27 06:03:20|111757.7|111707.7|111759.6|111709.6|111761.5|111711.5|111746.5|111696.5|60
1732687410000|2024-11-27 06:03:30|111759.3|111709.3|111751|111701|111762.7|111712.7|111745.1|111695.1|36
1732687420000|2024-11-27 06:03:40|111750.4|111700.4|111751.3|111701.3|111756.5|111706.5|111749.7|111699.7|29
1732687430000|2024-11-27 06:03:50|111751.2|111701.2|111751.1|111701.1|111751.2|111701.2|111751.1|111701.1|2
1732687440000|2024-11-27 06:04:00|111754.6|111704.6|111757.4|111707.4|111763.3|111713.3|111750|111700|32
1732687450000|2024-11-27 06:04:10|111757.5|111707.5|111756.4|111706.4|111763.7|111713.7|111755.3|111705.3|23
1732687460000|2024-11-27 06:04:20|111759.2|111709.2|111756.1|111706.1|111759.2|111709.2|111754|111704|16
1732687470000|2024-11-27 06:04:30|111756.2|111706.2|111756.2|111706.2|111761.7|111711.7|111754|111704|16
1732687480000|2024-11-27 06:04:40|111754.6|111704.6|111760.3|111710.3|111760.3|111710.3|111754.2|111704.2|29
1732687490000|2024-11-27 06:04:50|111758.3|111708.3|111749.8|111699.8|111761.1|111711.1|111742.4|111692.4|26
1732687500000|2024-11-27 06:05:00|111749.1|111699.1|111747.9|111697.9|111755.2|111705.2|111739.7|111689.7|66
1732687510000|2024-11-27 06:05:10|111749.3|111699.3|111746.8|111696.8|111753.1|111703.1|111746.5|111696.5|50
1732687520000|2024-11-27 06:05:20|111750.1|111700.1|111748.9|111698.9|111754.9|111704.9|111747.9|111697.9|65
1732687530000|2024-11-27 06:05:30|111747.9|111697.9|111745.8|111695.8|111754.6|111704.6|111743.9|111693.9|65
1732687540000|2024-11-27 06:05:40|111741.6|111691.6|111754.3|111704.3|111755.5|111705.5|111741.4|111691.4|41
1732687550000|2024-11-27 06:05:50|111753.6|111703.6|111751.9|111701.9|111759.5|111709.5|111751.5|111701.5|43
1732687560000|2024-11-27 06:06:00|111747.9|111697.9|111744.1|111694.1|111753.4|111703.4|111740.9|111690.9|60
1732687570000|2024-11-27 06:06:10|111743.9|111693.9|111744.8|111694.8|111747.9|111697.9|111738.7|111688.7|43
1732687580000|2024-11-27 06:06:20|111741.1|111691.1|111740|111690|111745|111695|111737.8|111687.8|51
1732687590000|2024-11-27 06:06:30|111741.2|111691.2|111745.6|111695.6|111750.1|111700.1|111739.3|111689.3|45
1732687600000|2024-11-27 06:06:40|111743.1|111693.1|111740.7|111690.7|111747.1|111697.1|111739.7|111689.7|12
1732687610000|2024-11-27 06:06:50|111742.7|111692.7|111740.5|111690.5|111742.7|111692.7|111732.8|111682.8|16
1732687620000|2024-11-27 06:07:00|111741.1|111691.1|111745.7|111695.7|111745.7|111695.7|111741.1|111691.1|6
1732687630000|2024-11-27 06:07:10|111746.2|111696.2|111745.8|111695.8|111746.2|111696.2|111744.8|111694.8|3
1732687640000|2024-11-27 06:07:20|111743.6|111693.6|111739.3|111689.3|111743.6|111693.6|111739.3|111689.3|8
1732687650000|2024-11-27 06:07:30|111739.7|111689.7|111739.3|111689.3|111739.7|111689.7|111739.1|111689.1|6
1732687660000|2024-11-27 06:07:40|111737.2|111687.2|111736.5|111686.5|111743.8|111693.8|111732.9|111682.9|22
1732687670000|2024-11-27 06:07:50|111736.3|111686.3|111730.2|111680.2|111737.7|111687.7|111726.1|111676.1|35
1732687680000|2024-11-27 06:08:00|111732.2|111682.2|111728|111678|111741.2|111691.2|111721.3|111671.3|16
1732687690000|2024-11-27 06:08:10|111725.5|111675.5|111725.2|111675.2|111730.1|111680.1|111719.8|111669.8|52
1732687700000|2024-11-27 06:08:20|111727.2|111677.2|111725.2|111675.2|111727.4|111677.4|111720.9|111670.9|45
1732687710000|2024-11-27 06:08:30|111724.3|111674.3|111723.7|111673.7|111727.6|111677.6|111721.2|111671.2|36
1732687720000|2024-11-27 06:08:40|111725|111675|111727.2|111677.2|111731.3|111681.3|111722.2|111672.2|26
1732687730000|2024-11-27 06:08:50|111727.8|111677.8|111734.9|111684.9|111737.2|111687.2|111727.8|111677.8|22
1732687740000|2024-11-27 06:09:00|111735.5|111685.5|111737.6|111687.6|111739.7|111689.7|111734.6|111684.6|28
1732687750000|2024-11-27 06:09:10|111734.4|111684.4|111734.9|111684.9|111736.7|111686.7|111729.3|111679.3|15
1732687760000|2024-11-27 06:09:20|111729.9|111679.9|111730.7|111680.7|111735.2|111685.2|111728|111678|17
1732687770000|2024-11-27 06:09:30|111731|111681|111733.2|111683.2|111733.2|111683.2|111731|111681|2
1732687780000|2024-11-27 06:09:40|111733.8|111683.8|111744.2|111694.2|111746.1|111696.1|111733.7|111683.7|18
1732687790000|2024-11-27 06:09:50|111744.1|111694.1|111740|111690|111746.2|111696.2|111738.4|111688.4|22
1732687800000|2024-11-27 06:10:00|111739.9|111689.9|111738.8|111688.8|111740.9|111690.9|111737.7|111687.7|8
1732687810000|2024-11-27 06:10:10|111737.7|111687.7|111729.2|111679.2|111737.7|111687.7|111724.9|111674.9|27
1732687820000|2024-11-27 06:10:20|111727.4|111677.4|111728.1|111678.1|111728.8|111678.8|111724.9|111674.9|12
1732687830000|2024-11-27 06:10:30|111726.7|111676.7|111726.4|111676.4|111728.1|111678.1|111726.4|111676.4|4
1732687840000|2024-11-27 06:10:40|111724.2|111674.2|111708.4|111658.4|111724.2|111674.2|111708.4|111658.4|52
1732687850000|2024-11-27 06:10:50|111710.6|111660.6|111712.9|111662.9|111714.5|111664.5|111706.7|111656.7|44
1732687860000|2024-11-27 06:11:00|111711.4|111661.4|111714.3|111664.3|111721.5|111671.5|111707.6|111657.6|38
1732687870000|2024-11-27 06:11:10|111714.9|111664.9|111715|111665|111718.4|111668.4|111712.7|111662.7|40
1732687880000|2024-11-27 06:11:20|111716.4|111666.4|111706.8|111656.8|111716.7|111666.7|111705.3|111655.3|32
1732687890000|2024-11-27 06:11:30|111707.3|111657.3|111710|111660|111711.4|111661.4|111706.4|111656.4|40
1732687900000|2024-11-27 06:11:40|111709.9|111659.9|111719.8|111669.8|111720|111670|111708.7|111658.7|19
1732687910000|2024-11-27 06:11:50|111719.5|111669.5|111720.4|111670.4|111720.4|111670.4|111717.2|111667.2|6
1732687920000|2024-11-27 06:12:00|111718.8|111668.8|111715|111665|111718.8|111668.8|111710.3|111660.3|22
1732687930000|2024-11-27 06:12:10|111714.3|111664.3|111718.3|111668.3|111725|111675|111714.3|111664.3|16
1732687940000|2024-11-27 06:12:20|111718.9|111668.9|111722.4|111672.4|111724|111674|111717.4|111667.4|34
1732687950000|2024-11-27 06:12:30|111722.2|111672.2|111718.6|111668.6|111722.2|111672.2|111715.2|111665.2|25
1732687960000|2024-11-27 06:12:40|111717.5|111667.5|111717.1|111667.1|111722.2|111672.2|111713.8|111663.8|26
1732687970000|2024-11-27 06:12:50|111717.5|111667.5|111716|111666|111718.4|111668.4|111715.1|111665.1|10
1732687980000|2024-11-27 06:13:00|111713.9|111663.9|111703.2|111653.2|111716.8|111666.8|111702.8|111652.8|41
1732687990000|2024-11-27 06:13:10|111705|111655|111705.3|111655.3|111707.8|111657.8|111702.4|111652.4|16
1732688000000|2024-11-27 06:13:20|111707.4|111657.4|111704.3|111654.3|111707.4|111657.4|111704.1|111654.1|9
1732688010000|2024-11-27 06:13:30|111704.1|111654.1|111706.7|111656.7|111709.9|111659.9|111699.3|111649.3|10
1732688020000|2024-11-27 06:13:40|111707.9|111657.9|111714.2|111664.2|111717.4|111667.4|111707.9|111657.9|31
1732688030000|2024-11-27 06:13:50|111713.8|111663.8|111709|111659|111714.1|111664.1|111706.8|111656.8|13
1732688040000|2024-11-27 06:14:00|111706.9|111656.9|111705.3|111655.3|111709.1|111659.1|111702.6|111652.6|19
1732688050000|2024-11-27 06:14:10|111705.9|111655.9|111708.7|111658.7|111708.7|111658.7|111705.7|111655.7|4
1732688060000|2024-11-27 06:14:20|111708.9|111658.9|111705|111655|111709|111659|111704.7|111654.7|7
1732688070000|2024-11-27 06:14:30|111707|111657|111707.8|111657.8|111707.9|111657.9|111705|111655|7
1732688080000|2024-11-27 06:14:40|111707.9|111657.9|111706|111656|111708.9|111658.9|111704.8|111654.8|18
1732688090000|2024-11-27 06:14:50|111708|111658|111707.6|111657.6|111713|111663|111707.6|111657.6|21
1732688100000|2024-11-27 06:15:00|111710.4|111660.4|111713.8|111663.8|111718.7|111668.7|111704.2|111654.2|24
1732688110000|2024-11-27 06:15:10|111714.3|111664.3|111708.2|111658.2|111714.3|111664.3|111706.6|111656.6|20
1732688120000|2024-11-27 06:15:20|111711.7|111661.7|111718|111668|111718|111668|111709.9|111659.9|12
1732688130000|2024-11-27 06:15:30|111720.5|111670.5|111748.9|111698.9|111752.1|111702.1|111715.5|111665.5|45
1732688140000|2024-11-27 06:15:40|111747.4|111697.4|111748.9|111698.9|111759.8|111709.8|111738.4|111688.4|60
1732688150000|2024-11-27 06:15:50|111751.8|111701.8|111757.7|111707.7|111757.7|111707.7|111748.6|111698.6|71
1732688160000|2024-11-27 06:16:00|111759.1|111709.1|111729.9|111679.9|111759.1|111709.1|111728.6|111678.6|45
1732688170000|2024-11-27 06:16:10|111730|111680|111721.8|111671.8|111732|111682|111716.1|111666.1|37
1732688180000|2024-11-27 06:16:20|111721.6|111671.6|111710.3|111660.3|111721.6|111671.6|111710.3|111660.3|37
1732688190000|2024-11-27 06:16:30|111711.7|111661.7|111717.2|111667.2|111718.4|111668.4|111711.5|111661.5|31
1732688200000|2024-11-27 06:16:40|111717.5|111667.5|111716.2|111666.2|111720.2|111670.2|111715.3|111665.3|14
1732688210000|2024-11-27 06:16:50|111714.2|111664.2|111709.1|111659.1|111715.1|111665.1|111707.5|111657.5|19
1732688220000|2024-11-27 06:17:00|111711.2|111661.2|111696.9|111646.9|111711.2|111661.2|111695.4|111645.4|38
1732688230000|2024-11-27 06:17:10|111697|111647|111698.7|111648.7|111701|111651|111695.8|111645.8|19
1732688240000|2024-11-27 06:17:20|111698.8|111648.8|111697.3|111647.3|111700.7|111650.7|111694.5|111644.5|9
1732688250000|2024-11-27 06:17:30|111699.1|111649.1|111697.7|111647.7|111706.2|111656.2|111694.2|111644.2|25
1732688260000|2024-11-27 06:17:40|111700.2|111650.2|111698.4|111648.4|111700.2|111650.2|111697.9|111647.9|5
1732688270000|2024-11-27 06:17:50|111696.8|111646.8|111700.8|111650.8|111704.7|111654.7|111694.2|111644.2|13
1732688280000|2024-11-27 06:18:00|111703.8|111653.8|111710.3|111660.3|111714.2|111664.2|111703.8|111653.8|14
1732688290000|2024-11-27 06:18:10|111711.7|111661.7|111710.3|111660.3|111711.7|111661.7|111710.2|111660.2|4
1732688300000|2024-11-27 06:18:20|111710.1|111660.1|111712.9|111662.9|111716.8|111666.8|111708.6|111658.6|22
1732688310000|2024-11-27 06:18:30|111712.6|111662.6|111711.9|111661.9|111714.1|111664.1|111709.6|111659.6|16
1732688320000|2024-11-27 06:18:40|111712.9|111662.9|111702.3|111652.3|111712.9|111662.9|111700|111650|13
1732688330000|2024-11-27 06:18:50|111702.6|111652.6|111707.2|111657.2|111708.4|111658.4|111701.4|111651.4|20
1732688340000|2024-11-27 06:19:00|111707.3|111657.3|111711.6|111661.6|111715.7|111665.7|111707.3|111657.3|18
1732688350000|2024-11-27 06:19:10|111710.9|111660.9|111704.3|111654.3|111710.9|111660.9|111703.1|111653.1|11
1732688360000|2024-11-27 06:19:20|111701.5|111651.5|111708.4|111658.4|111708.4|111658.4|111701.5|111651.5|6
1732688370000|2024-11-27 06:19:30|111707.9|111657.9|111705.7|111655.7|111709.9|111659.9|111705.7|111655.7|11
1732688380000|2024-11-27 06:19:40|111707.1|111657.1|111704.7|111654.7|111708.5|111658.5|111702.3|111652.3|10
1732688390000|2024-11-27 06:19:50|111704.8|111654.8|111689.3|111639.3|111704.8|111654.8|111686.4|111636.4|26
1732688400000|2024-11-27 06:20:00|111687.9|111637.9|111687.1|111637.1|111689.5|111639.5|111687|111637|15
1732688410000|2024-11-27 06:20:10|111687|111637|111704.7|111654.7|111709.7|111659.7|111686.2|111636.2|41
1732688420000|2024-11-27 06:20:20|111705.9|111655.9|111713.8|111663.8|111717.1|111667.1|111701.2|111651.2|43
1732688430000|2024-11-27 06:20:30|111716.4|111666.4|111716.6|111666.6|111724.9|111674.9|111712|111662|68
1732688440000|2024-11-27 06:20:40|111718.1|111668.1|111715.6|111665.6|111724.3|111674.3|111710.1|111660.1|45
1732688450000|2024-11-27 06:20:50|111713.5|111663.5|111728.8|111678.8|111731.4|111681.4|111712.9|111662.9|45
1732688460000|2024-11-27 06:21:00|111727.4|111677.4|111742|111692|111744.4|111694.4|111725.2|111675.2|42
1732688470000|2024-11-27 06:21:10|111740.5|111690.5|111746.9|111696.9|111751.8|111701.8|111740.5|111690.5|55
1732688480000|2024-11-27 06:21:20|111751.9|111701.9|111734.3|111684.3|111751.9|111701.9|111731.9|111681.9|47
1732688490000|2024-11-27 06:21:30|111735.5|111685.5|111727.6|111677.6|111738.4|111688.4|111726.2|111676.2|35
1732688500000|2024-11-27 06:21:40|111726.5|111676.5|111723.5|111673.5|111732|111682|111718.1|111668.1|31
1732688510000|2024-11-27 06:21:50|111725.9|111675.9|111722.3|111672.3|111728.9|111678.9|111721.1|111671.1|24
1732688520000|2024-11-27 06:22:00|111720.3|111670.3|111719|111669|111728.3|111678.3|111716.1|111666.1|41
1732688530000|2024-11-27 06:22:10|111720.4|111670.4|111712.5|111662.5|111723.5|111673.5|111699.7|111649.7|40
1732688540000|2024-11-27 06:22:20|111709.2|111659.2|111704.6|111654.6|111712.5|111662.5|111701.9|111651.9|29
1732688550000|2024-11-27 06:22:30|111704.7|111654.7|111706.5|111656.5|111708.9|111658.9|111703.8|111653.8|25
1732688560000|2024-11-27 06:22:40|111708.5|111658.5|111705.7|111655.7|111708.5|111658.5|111702.7|111652.7|20
1732688570000|2024-11-27 06:22:50|111704.1|111654.1|111686.2|111636.2|111704.1|111654.1|111681.6|111631.6|28
1732688580000|2024-11-27 06:23:00|111687.8|111637.8|111682.8|111632.8|111687.8|111637.8|111679.1|111629.1|32
1732688590000|2024-11-27 06:23:10|111681.6|111631.6|111682.1|111632.1|111685.4|111635.4|111678.4|111628.4|32
1732688600000|2024-11-27 06:23:20|111680.5|111630.5|111679.5|111629.5|111682.6|111632.6|111673|111623|37
1732688610000|2024-11-27 06:23:30|111678.8|111628.8|111677.9|111627.9|111682.3|111632.3|111676.4|111626.4|31
1732688620000|2024-11-27 06:23:40|111680.7|111630.7|111675.6|111625.6|111681.1|111631.1|111674.3|111624.3|37
1732688630000|2024-11-27 06:23:50|111675.7|111625.7|111673.9|111623.9|111683.5|111633.5|111672.6|111622.6|31
1732688640000|2024-11-27 06:24:00|111676.4|111626.4|111674.5|111624.5|111677.6|111627.6|111673.1|111623.1|18
1732688650000|2024-11-27 06:24:10|111674.6|111624.6|111664.3|111614.3|111677.9|111627.9|111664.3|111614.3|32
1732688660000|2024-11-27 06:24:20|111665.1|111615.1|111671.3|111621.3|111674.8|111624.8|111664.4|111614.4|34
1732688670000|2024-11-27 06:24:30|111672.1|111622.1|111666.3|111616.3|111674.9|111624.9|111666.2|111616.2|25
1732688680000|2024-11-27 06:24:40|111663.5|111613.5|111663.7|111613.7|111667.7|111617.7|111662.2|111612.2|28
1732688690000|2024-11-27 06:24:50|111661.2|111611.2|111661|111611|111666.7|111616.7|111660.8|111610.8|22
1732688700000|2024-11-27 06:25:00|111660|111610|111662.7|111612.7|111666.1|111616.1|111659.8|111609.8|24
1732688710000|2024-11-27 06:25:10|111661.5|111611.5|111661.3|111611.3|111667.4|111617.4|111660|111610|11
1732688720000|2024-11-27 06:25:20|111660.3|111610.3|111664.7|111614.7|111671.7|111621.7|111660.3|111610.3|33
1732688730000|2024-11-27 06:25:30|111664.8|111614.8|111677.4|111627.4|111680.1|111630.1|111661.4|111611.4|34
1732688740000|2024-11-27 06:25:40|111675.1|111625.1|111659.6|111609.6|111678.8|111628.8|111658.4|111608.4|38
1732688750000|2024-11-27 06:25:50|111660.8|111610.8|111661.3|111611.3|111667.1|111617.1|111658.2|111608.2|47
1732688760000|2024-11-27 06:26:00|111661.7|111611.7|111658|111608|111665.7|111615.7|111656.2|111606.2|42
1732688770000|2024-11-27 06:26:10|111657.8|111607.8|111659.6|111609.6|111663.2|111613.2|111654.5|111604.5|36
1732688780000|2024-11-27 06:26:20|111657.2|111607.2|111653.5|111603.5|111666|111616|111650.5|111600.5|26
1732688790000|2024-11-27 06:26:30|111653.6|111603.6|111660.8|111610.8|111667.6|111617.6|111650.1|111600.1|35
1732688800000|2024-11-27 06:26:40|111662.4|111612.4|111651.5|111601.5|111664.1|111614.1|111651.5|111601.5|27
1732688810000|2024-11-27 06:26:50|111651.4|111601.4|111648|111598|111656|111606|111647.4|111597.4|25
1732688820000|2024-11-27 06:27:00|111650|111600|111647.2|111597.2|111651|111601|111644.4|111594.4|21
1732688830000|2024-11-27 06:27:10|111644.7|111594.7|111639.7|111589.7|111649|111599|111637.4|111587.4|26
1732688840000|2024-11-27 06:27:20|111640.7|111590.7|111659.6|111609.6|111661.4|111611.4|111637.7|111587.7|41
1732688850000|2024-11-27 06:27:30|111659.9|111609.9|111649.5|111599.5|111663.6|111613.6|111649.5|111599.5|43
1732688860000|2024-11-27 06:27:40|111648.7|111598.7|111648.9|111598.9|111652.3|111602.3|111647.6|111597.6|25
1732688870000|2024-11-27 06:27:50|111648.2|111598.2|111648.4|111598.4|111653.2|111603.2|111645.4|111595.4|14
1732688880000|2024-11-27 06:28:00|111650.8|111600.8|111653.8|111603.8|111658.5|111608.5|111648.2|111598.2|20
1732688890000|2024-11-27 06:28:10|111653|111603|111655.5|111605.5|111656.6|111606.6|111650.6|111600.6|22
1732688900000|2024-11-27 06:28:20|111659.1|111609.1|111643.6|111593.6|111659.1|111609.1|111643.6|111593.6|16
1732688910000|2024-11-27 06:28:30|111642.8|111592.8|111651.6|111601.6|111657.2|111607.2|111642.8|111592.8|23
1732688920000|2024-11-27 06:28:40|111650.2|111600.2|111654.1|111604.1|111656.7|111606.7|111648.8|111598.8|17
1732688930000|2024-11-27 06:28:50|111654.7|111604.7|111654.9|111604.9|111656.9|111606.9|111654.6|111604.6|6
1732688940000|2024-11-27 06:29:00|111653.1|111603.1|111653.7|111603.7|111655.9|111605.9|111650|111600|14
1732688950000|2024-11-27 06:29:10|111652.5|111602.5|111652.6|111602.6|111653.7|111603.7|111642.3|111592.3|34
1732688960000|2024-11-27 06:29:20|111654.6|111604.6|111653.8|111603.8|111654.6|111604.6|111650.6|111600.6|17
1732688970000|2024-11-27 06:29:30|111652.8|111602.8|111657.2|111607.2|111657.8|111607.8|111652.8|111602.8|10
1732688980000|2024-11-27 06:29:40|111656.2|111606.2|111649.6|111599.6|111656.2|111606.2|111649.6|111599.6|16
1732688990000|2024-11-27 06:29:50|111652.2|111602.2|111643|111593|111652.2|111602.2|111642.8|111592.8|25
1732689000000|2024-11-27 06:30:00|111645.4|111595.4|111641.5|111591.5|111646.3|111596.3|111635.6|111585.6|22
1732689010000|2024-11-27 06:30:10|111644.1|111594.1|111633.8|111583.8|111644.1|111594.1|111630|111580|32
1732689020000|2024-11-27 06:30:20|111632.8|111582.8|111631|111581|111635|111585|111627.3|111577.3|32
1732689030000|2024-11-27 06:30:30|111630.9|111580.9|111627.6|111577.6|111634.1|111584.1|111626.3|111576.3|23
1732689040000|2024-11-27 06:30:40|111627.7|111577.7|111624.8|111574.8|111627.7|111577.7|111624.8|111574.8|4
1732689050000|2024-11-27 06:30:50|111624|111574|111622.4|111572.4|111638.6|111588.6|111619.5|111569.5|31
1732689060000|2024-11-27 06:31:00|111620.6|111570.6|111614.1|111564.1|111623.7|111573.7|111610.6|111560.6|50
1732689070000|2024-11-27 06:31:10|111614.3|111564.3|111614.4|111564.4|111615.6|111565.6|111610.3|111560.3|34
1732689080000|2024-11-27 06:31:20|111620.6|111570.6|111626|111576|111630.2|111580.2|111616.7|111566.7|50
1732689090000|2024-11-27 06:31:30|111622.8|111572.8|111622.1|111572.1|111630.9|111580.9|111620.1|111570.1|68
1732689100000|2024-11-27 06:31:40|111620.1|111570.1|111615.8|111565.8|111627.7|111577.7|111615.3|111565.3|34
1732689110000|2024-11-27 06:31:50|111613.9|111563.9|111618.3|111568.3|111627.4|111577.4|111606.2|111556.2|34
1732689120000|2024-11-27 06:32:00|111623.5|111573.5|111624.9|111574.9|111633|111583|111621|111571|41
1732689130000|2024-11-27 06:32:10|111625.1|111575.1|111631.7|111581.7|111638.5|111588.5|111624.8|111574.8|53
1732689140000|2024-11-27 06:32:20|111631.5|111581.5|111646.5|111596.5|111650.1|111600.1|111631.4|111581.4|36
1732689150000|2024-11-27 06:32:30|111646.8|111596.8|111657.1|111607.1|111661.1|111611.1|111643.3|111593.3|27
1732689160000|2024-11-27 06:32:40|111659|111609|111655.7|111605.7|111661|111611|111651.2|111601.2|51
1732689170000|2024-11-27 06:32:50|111659.6|111609.6|111652.6|111602.6|111662.2|111612.2|111650.8|111600.8|26
1732689180000|2024-11-27 06:33:00|111655.1|111605.1|111659|111609|111662.1|111612.1|111651.7|111601.7|16
1732689190000|2024-11-27 06:33:10|111659.6|111609.6|111655.6|111605.6|111659.7|111609.7|111652.7|111602.7|20
1732689200000|2024-11-27 06:33:20|111659.6|111609.6|111663|111613|111668.5|111618.5|111659.6|111609.6|19
1732689210000|2024-11-27 06:33:30|111658.9|111608.9|111656.8|111606.8|111663.5|111613.5|111649.5|111599.5|33
1732689220000|2024-11-27 06:33:40|111657.1|111607.1|111656.7|111606.7|111657.4|111607.4|111652|111602|26
1732689230000|2024-11-27 06:33:50|111656.5|111606.5|111663.7|111613.7|111664.4|111614.4|111656|111606|15
1732689240000|2024-11-27 06:34:00|111660.8|111610.8|111653.5|111603.5|111664.1|111614.1|111652.2|111602.2|20
1732689250000|2024-11-27 06:34:10|111652.7|111602.7|111651.5|111601.5|111655|111605|111648.8|111598.8|21
1732689260000|2024-11-27 06:34:20|111648.9|111598.9|111657.6|111607.6|111664.8|111614.8|111648.8|111598.8|15
1732689270000|2024-11-27 06:34:30|111661.3|111611.3|111661.8|111611.8|111664.9|111614.9|111656.5|111606.5|14
1732689280000|2024-11-27 06:34:40|111656.7|111606.7|111650.6|111600.6|111656.7|111606.7|111649.8|111599.8|35
1732689290000|2024-11-27 06:34:50|111649.7|111599.7|111648.9|111598.9|111652.3|111602.3|111648.9|111598.9|11
1732689300000|2024-11-27 06:35:00|111650.9|111600.9|111654.4|111604.4|111660.7|111610.7|111648.7|111598.7|22
1732689310000|2024-11-27 06:35:10|111653.8|111603.8|111656.9|111606.9|111656.9|111606.9|111652|111602|13
1732689320000|2024-11-27 06:35:20|111653.6|111603.6|111672.1|111622.1|111672.1|111622.1|111653.6|111603.6|21
1732689330000|2024-11-27 06:35:30|111674.2|111624.2|111676.6|111626.6|111682.3|111632.3|111670.7|111620.7|59
1732689340000|2024-11-27 06:35:40|111679.9|111629.9|111691.8|111641.8|111693.9|111643.9|111673.3|111623.3|43
1732689350000|2024-11-27 06:35:50|111689.4|111639.4|111699.4|111649.4|111702.6|111652.6|111686.7|111636.7|47
1732689360000|2024-11-27 06:36:00|111700.4|111650.4|111693.4|111643.4|111707.8|111657.8|111690.4|111640.4|62
1732689370000|2024-11-27 06:36:10|111692.2|111642.2|111688.6|111638.6|111692.2|111642.2|111685.3|111635.3|33
1732689380000|2024-11-27 06:36:20|111685.8|111635.8|111687.3|111637.3|111688.4|111638.4|111683.8|111633.8|52
1732689390000|2024-11-27 06:36:30|111681|111631|111686.5|111636.5|111688.3|111638.3|111681|111631|48
1732689400000|2024-11-27 06:36:40|111684.5|111634.5|111697.6|111647.6|111702.7|111652.7|111684.2|111634.2|63
1732689410000|2024-11-27 06:36:50|111694.9|111644.9|111690.6|111640.6|111700.4|111650.4|111688.7|111638.7|32
1732689420000|2024-11-27 06:37:00|111692.6|111642.6|111688.8|111638.8|111693.3|111643.3|111685.6|111635.6|46
1732689430000|2024-11-27 06:37:10|111688.7|111638.7|111687.4|111637.4|111688.8|111638.8|111685.2|111635.2|17
1732689440000|2024-11-27 06:37:20|111688.1|111638.1|111683.6|111633.6|111688.7|111638.7|111680.3|111630.3|18
1732689450000|2024-11-27 06:37:30|111683.5|111633.5|111680.1|111630.1|111683.5|111633.5|111678.4|111628.4|15
1732689460000|2024-11-27 06:37:40|111682.4|111632.4|111679.8|111629.8|111683.5|111633.5|111677.1|111627.1|19
1732689470000|2024-11-27 06:37:50|111680.4|111630.4|111684.6|111634.6|111684.6|111634.6|111680.3|111630.3|17
1732689480000|2024-11-27 06:38:00|111682.3|111632.3|111689.5|111639.5|111689.5|111639.5|111682.3|111632.3|15
1732689490000|2024-11-27 06:38:10|111689.7|111639.7|111685.2|111635.2|111690.2|111640.2|111683|111633|12
1732689500000|2024-11-27 06:38:20|111683.1|111633.1|111685.1|111635.1|111686.4|111636.4|111683.1|111633.1|8
1732689510000|2024-11-27 06:38:30|111685.5|111635.5|111687|111637|111694.8|111644.8|111680|111630|15
1732689520000|2024-11-27 06:38:40|111687.3|111637.3|111691.4|111641.4|111701.4|111651.4|111687.3|111637.3|8
1732689530000|2024-11-27 06:38:50|111690.4|111640.4|111688.3|111638.3|111694.8|111644.8|111684.4|111634.4|13
1732689540000|2024-11-27 06:39:00|111688.5|111638.5|111692.4|111642.4|111692.5|111642.5|111685.3|111635.3|9
1732689550000|2024-11-27 06:39:10|111697.5|111647.5|111692.1|111642.1|111697.5|111647.5|111692.1|111642.1|4
1732689560000|2024-11-27 06:39:20|111692|111642|111689|111639|111692|111642|111684.9|111634.9|7
1732689570000|2024-11-27 06:39:30|111688.7|111638.7|111685.6|111635.6|111688.7|111638.7|111681|111631|14
1732689580000|2024-11-27 06:39:40|111682.3|111632.3|111684.4|111634.4|111688.2|111638.2|111682.3|111632.3|9
1732689590000|2024-11-27 06:39:50|111688.1|111638.1|111691.3|111641.3|111696.6|111646.6|111681.2|111631.2|19
1732689600000|2024-11-27 06:40:00|111686.6|111636.6|111687.2|111637.2|111690.6|111640.6|111681.4|111631.4|20
1732689610000|2024-11-27 06:40:10|111686.3|111636.3|111687|111637|111689.1|111639.1|111686.3|111636.3|4
1732689620000|2024-11-27 06:40:20|111689.2|111639.2|111700.9|111650.9|111703.7|111653.7|111689.2|111639.2|14
1732689630000|2024-11-27 06:40:30|111700.3|111650.3|111707.2|111657.2|111710.1|111660.1|111699.8|111649.8|39
1732689640000|2024-11-27 06:40:40|111705.8|111655.8|111706.5|111656.5|111709|111659|111701.2|111651.2|56
1732689650000|2024-11-27 06:40:50|111707.8|111657.8|111708.2|111658.2|111710.7|111660.7|111704.4|111654.4|29
1732689660000|2024-11-27 06:41:00|111709.4|111659.4|111704.4|111654.4|111712.1|111662.1|111704.3|111654.3|35
1732689670000|2024-11-27 06:41:10|111704.8|111654.8|111708.9|111658.9|111710.5|111660.5|111701.9|111651.9|34
1732689680000|2024-11-27 06:41:20|111710.9|111660.9|111718.3|111668.3|111731.1|111681.1|111710.9|111660.9|29
1732689690000|2024-11-27 06:41:30|111718.5|111668.5|111719.6|111669.6|111726.3|111676.3|111716.5|111666.5|19
1732689700000|2024-11-27 06:41:40|111726.4|111676.4|111729.4|111679.4|111731.4|111681.4|111720.8|111670.8|37
1732689710000|2024-11-27 06:41:50|111730.3|111680.3|111718.3|111668.3|111732.9|111682.9|111718.3|111668.3|35
1732689720000|2024-11-27 06:42:00|111724.5|111674.5|111718.4|111668.4|111724.5|111674.5|111715.7|111665.7|7
1732689730000|2024-11-27 06:42:10|111718.5|111668.5|111722.2|111672.2|111724.9|111674.9|111718.3|111668.3|8
1732689740000|2024-11-27 06:42:20|111718.6|111668.6|111720|111670|111724.3|111674.3|111711.9|111661.9|20
1732689750000|2024-11-27 06:42:30|111720.2|111670.2|111736.4|111686.4|111738.9|111688.9|111718|111668|42
1732689760000|2024-11-27 06:42:40|111733.4|111683.4|111718.8|111668.8|111737|111687|111718.8|111668.8|33
1732689770000|2024-11-27 06:42:50|111717.9|111667.9|111715.8|111665.8|111718.6|111668.6|111713.4|111663.4|14
1732689780000|2024-11-27 06:43:00|111714.1|111664.1|111714.3|111664.3|111715.3|111665.3|111709.4|111659.4|12
1732689790000|2024-11-27 06:43:10|111714.6|111664.6|111714.9|111664.9|111716|111666|111711.5|111661.5|13
1732689800000|2024-11-27 06:43:20|111711.4|111661.4|111715.3|111665.3|111716.1|111666.1|111710.9|111660.9|24
1732689810000|2024-11-27 06:43:30|111715.1|111665.1|111716.4|111666.4|111721.9|111671.9|111712.9|111662.9|18
1732689820000|2024-11-27 06:43:40|111715.3|111665.3|111715.3|111665.3|111718.4|111668.4|111708.2|111658.2|16
1732689830000|2024-11-27 06:43:50|111715.7|111665.7|111718.3|111668.3|111724.9|111674.9|111710.3|111660.3|23
1732689840000|2024-11-27 06:44:00|111714.5|111664.5|111718.6|111668.6|111718.6|111668.6|111714.5|111664.5|4
1732689850000|2024-11-27 06:44:10|111718.7|111668.7|111694.3|111644.3|111718.8|111668.8|111692|111642|28
1732689860000|2024-11-27 06:44:20|111693.5|111643.5|111702.5|111652.5|111710.2|111660.2|111693.5|111643.5|33
1732689870000|2024-11-27 06:44:30|111702.2|111652.2|111702.7|111652.7|111707.8|111657.8|111701.4|111651.4|45
1732689880000|2024-11-27 06:44:40|111704.5|111654.5|111705.3|111655.3|111706.8|111656.8|111701.3|111651.3|51
1732689890000|2024-11-27 06:44:50|111705.7|111655.7|111703.1|111653.1|111711.8|111661.8|111701.5|111651.5|25
1732689900000|2024-11-27 06:45:00|111701.7|111651.7|111706.9|111656.9|111706.9|111656.9|111700.7|111650.7|58
1732689910000|2024-11-27 06:45:10|111705.7|111655.7|111705.7|111655.7|111710.1|111660.1|111702.9|111652.9|31
1732689920000|2024-11-27 06:45:20|111702.9|111652.9|111703.6|111653.6|111709.7|111659.7|111702.9|111652.9|25
1732689930000|2024-11-27 06:45:30|111703.5|111653.5|111700.2|111650.2|111705|111655|111698.2|111648.2|37
1732689940000|2024-11-27 06:45:40|111698|111648|111695.8|111645.8|111700|111650|111691.8|111641.8|39
1732689950000|2024-11-27 06:45:50|111695.9|111645.9|111695.6|111645.6|111700.1|111650.1|111694|111644|5
1732689960000|2024-11-27 06:46:00|111701.1|111651.1|111704.6|111654.6|111708.6|111658.6|111696.4|111646.4|36
1732689970000|2024-11-27 06:46:10|111706.2|111656.2|111711.1|111661.1|111711.9|111661.9|111702|111652|25
1732689980000|2024-11-27 06:46:20|111710.3|111660.3|111707.8|111657.8|111711.4|111661.4|111705.3|111655.3|22
1732689990000|2024-11-27 06:46:30|111706.4|111656.4|111715.1|111665.1|111717.1|111667.1|111706.2|111656.2|32
1732690000000|2024-11-27 06:46:40|111717.1|111667.1|111716|111666|111724.6|111674.6|111713.1|111663.1|25
1732690010000|2024-11-27 06:46:50|111715.5|111665.5|111722.9|111672.9|111723.8|111673.8|111713.2|111663.2|23
1732690020000|2024-11-27 06:47:00|111725|111675|111717.5|111667.5|111727.3|111677.3|111714.6|111664.6|32
1732690030000|2024-11-27 06:47:10|111719.9|111669.9|111716.6|111666.6|111723.7|111673.7|111714.3|111664.3|18
1732690040000|2024-11-27 06:47:20|111721.5|111671.5|111721.8|111671.8|111721.9|111671.9|111715.1|111665.1|11
1732690050000|2024-11-27 06:47:30|111717.2|111667.2|111715.5|111665.5|111719.1|111669.1|111713.5|111663.5|21
1732690060000|2024-11-27 06:47:40|111712.9|111662.9|111722.9|111672.9|111725.4|111675.4|111712.9|111662.9|22
1732690070000|2024-11-27 06:47:50|111723.6|111673.6|111716.4|111666.4|111726.7|111676.7|111714|111664|22
1732690080000|2024-11-27 06:48:00|111718.9|111668.9|111714.3|111664.3|111725.2|111675.2|111714.3|111664.3|34
1732690090000|2024-11-27 06:48:10|111718.3|111668.3|111724.5|111674.5|111724.5|111674.5|111713.9|111663.9|18
1732690100000|2024-11-27 06:48:20|111724.3|111674.3|111705.4|111655.4|111724.4|111674.4|111705.2|111655.2|31
1732690110000|2024-11-27 06:48:30|111706.2|111656.2|111704.3|111654.3|111708.3|111658.3|111702.8|111652.8|54
1732690120000|2024-11-27 06:48:40|111706.7|111656.7|111705.6|111655.6|111708|111658|111704.1|111654.1|49
1732690130000|2024-11-27 06:48:50|111707.8|111657.8|111703.9|111653.9|111708.5|111658.5|111703.9|111653.9|37
1732690140000|2024-11-27 06:49:00|111705.9|111655.9|111702.7|111652.7|111705.9|111655.9|111700.2|111650.2|47
1732690150000|2024-11-27 06:49:10|111701.5|111651.5|111703.7|111653.7|111706.1|111656.1|111692|111642|30
1732690160000|2024-11-27 06:49:20|111701.5|111651.5|111711.5|111661.5|111713.6|111663.6|111699.3|111649.3|29
1732690170000|2024-11-27 06:49:30|111712.5|111662.5|111710.6|111660.6|111712.5|111662.5|111710.5|111660.5|7
1732690180000|2024-11-27 06:49:40|111712.2|111662.2|111712.6|111662.6|111716.3|111666.3|111710.1|111660.1|20
1732690190000|2024-11-27 06:49:50|111712.9|111662.9|111710.9|111660.9|111722.3|111672.3|111710.9|111660.9|35
1732690200000|2024-11-27 06:50:00|111714.7|111664.7|111712.3|111662.3|111715.4|111665.4|111711.9|111661.9|11
1732690210000|2024-11-27 06:50:10|111712.1|111662.1|111700.6|111650.6|111713.5|111663.5|111699.9|111649.9|41
1732690220000|2024-11-27 06:50:20|111701.8|111651.8|111683|111633|111701.8|111651.8|111680.3|111630.3|41
1732690230000|2024-11-27 06:50:30|111682.9|111632.9|111671.2|111621.2|111688.5|111638.5|111668.4|111618.4|57
1732690240000|2024-11-27 06:50:40|111672.6|111622.6|111667.3|111617.3|111676.6|111626.6|111667.3|111617.3|58
1732690250000|2024-11-27 06:50:50|111669.7|111619.7|111669.1|111619.1|111673.6|111623.6|111665.8|111615.8|59
1732690260000|2024-11-27 06:51:00|111667.7|111617.7|111663.7|111613.7|111667.7|111617.7|111655.8|111605.8|37
1732690270000|2024-11-27 06:51:10|111662.3|111612.3|111666.7|111616.7|111670.3|111620.3|111661.2|111611.2|47
1732690280000|2024-11-27 06:51:20|111665.9|111615.9|111656.8|111606.8|111669.1|111619.1|111656.8|111606.8|24
1732690290000|2024-11-27 06:51:30|111653.6|111603.6|111654.1|111604.1|111666.1|111616.1|111653.6|111603.6|25
1732690300000|2024-11-27 06:51:40|111649.1|111599.1|111646.5|111596.5|111653.7|111603.7|111643.7|111593.7|51
1732690310000|2024-11-27 06:51:50|111645.7|111595.7|111647.4|111597.4|111649.9|111599.9|111639.2|111589.2|31
1732690320000|2024-11-27 06:52:00|111647.9|111597.9|111646.7|111596.7|111649.2|111599.2|111641|111591|47
1732690330000|2024-11-27 06:52:10|111641.7|111591.7|111645.8|111595.8|111648.2|111598.2|111639.3|111589.3|51
1732690340000|2024-11-27 06:52:20|111644.8|111594.8|111649.4|111599.4|111652|111602|111635.5|111585.5|66
1732690350000|2024-11-27 06:52:30|111646.1|111596.1|111672.9|111622.9|111672.9|111622.9|111646.1|111596.1|46
1732690360000|2024-11-27 06:52:40|111667.4|111617.4|111661.4|111611.4|111669.6|111619.6|111657.3|111607.3|54
1732690370000|2024-11-27 06:52:50|111662.5|111612.5|111669.2|111619.2|111672.5|111622.5|111662.5|111612.5|50
1732690380000|2024-11-27 06:53:00|111665.8|111615.8|111664.2|111614.2|111668.4|111618.4|111659.1|111609.1|25
1732690390000|2024-11-27 06:53:10|111663.8|111613.8|111654.2|111604.2|111674.3|111624.3|111654.2|111604.2|39
1732690400000|2024-11-27 06:53:20|111660.2|111610.2|111653.1|111603.1|111660.2|111610.2|111651.3|111601.3|27
1732690410000|2024-11-27 06:53:30|111648.9|111598.9|111634.9|111584.9|111651.3|111601.3|111631.5|111581.5|53
1732690420000|2024-11-27 06:53:40|111637.5|111587.5|111623|111573|111639.1|111589.1|111617.2|111567.2|48
1732690430000|2024-11-27 06:53:50|111623.3|111573.3|111597.2|111547.2|111623.3|111573.3|111582.2|111532.2|34
1732690440000|2024-11-27 06:54:00|111598.5|111548.5|111605.3|111555.3|111609.4|111559.4|111593.4|111543.4|24
1732690450000|2024-11-27 06:54:10|111605.9|111555.9|111607.1|111557.1|111608.6|111558.6|111590.6|111540.6|29
1732690460000|2024-11-27 06:54:20|111604.7|111554.7|111579.4|111529.4|111608|111558|111576.6|111526.6|30
1732690470000|2024-11-27 06:54:30|111579.2|111529.2|111579.8|111529.8|111588|111538|111577.9|111527.9|17
1732690480000|2024-11-27 06:54:40|111581.3|111531.3|111594.3|111544.3|111594.3|111544.3|111580.8|111530.8|7
1732690490000|2024-11-27 06:54:50|111594.8|111544.8|111594.3|111544.3|111597.9|111547.9|111588.2|111538.2|23
1732690500000|2024-11-27 06:55:00|111596.9|111546.9|111584.4|111534.4|111597.8|111547.8|111581.2|111531.2|38
1732690510000|2024-11-27 06:55:10|111587|111537|111584.1|111534.1|111592.1|111542.1|111580.2|111530.2|26
1732690520000|2024-11-27 06:55:20|111580.6|111530.6|111579|111529|111583.4|111533.4|111577.1|111527.1|30
1732690530000|2024-11-27 06:55:30|111578.9|111528.9|111577.2|111527.2|111579.7|111529.7|111576|111526|14
1732690540000|2024-11-27 06:55:40|111577.6|111527.6|111593.8|111543.8|111596.6|111546.6|111576.7|111526.7|41
1732690550000|2024-11-27 06:55:50|111581.7|111531.7|111572.8|111522.8|111584.8|111534.8|111570.6|111520.6|18
1732690560000|2024-11-27 06:56:00|111573.5|111523.5|111582.1|111532.1|111590.7|111540.7|111573.5|111523.5|42
1732690570000|2024-11-27 06:56:10|111582|111532|111602|111552|111602|111552|111571.2|111521.2|20
1732690580000|2024-11-27 06:56:20|111603|111553|111601.9|111551.9|111605.3|111555.3|111601|111551|29
1732690590000|2024-11-27 06:56:30|111602.2|111552.2|111600.3|111550.3|111604.6|111554.6|111583.1|111533.1|36
1732690600000|2024-11-27 06:56:40|111600.8|111550.8|111585.2|111535.2|111602.5|111552.5|111581.7|111531.7|33
1732690610000|2024-11-27 06:56:50|111585.7|111535.7|111592.3|111542.3|111592.6|111542.6|111585.1|111535.1|31
1732690620000|2024-11-27 06:57:00|111589.8|111539.8|111582.7|111532.7|111592.9|111542.9|111580.5|111530.5|41
1732690630000|2024-11-27 06:57:10|111582.2|111532.2|111586|111536|111588.7|111538.7|111578.8|111528.8|31
1732690640000|2024-11-27 06:57:20|111586.8|111536.8|111587.7|111537.7|111590.8|111540.8|111585.8|111535.8|22
1732690650000|2024-11-27 06:57:30|111588|111538|111582.8|111532.8|111588.2|111538.2|111580.5|111530.5|42
1732690660000|2024-11-27 06:57:40|111579.8|111529.8|111582.2|111532.2|111589.7|111539.7|111579.7|111529.7|51
1732690670000|2024-11-27 06:57:50|111582|111532|111584.7|111534.7|111586.9|111536.9|111579.6|111529.6|25
1732690680000|2024-11-27 06:58:00|111582.7|111532.7|111578.3|111528.3|111584.4|111534.4|111577.5|111527.5|13
1732690690000|2024-11-27 06:58:10|111579.1|111529.1|111587.5|111537.5|111588.5|111538.5|111573.8|111523.8|23
1732690700000|2024-11-27 06:58:20|111590.7|111540.7|111586.1|111536.1|111590.7|111540.7|111585.3|111535.3|6
1732690710000|2024-11-27 06:58:30|111585.5|111535.5|111584|111534|111589.6|111539.6|111579.6|111529.6|27
1732690720000|2024-11-27 06:58:40|111584.6|111534.6|111589|111539|111589.6|111539.6|111583.3|111533.3|22
1732690730000|2024-11-27 06:58:50|111589.5|111539.5|111596.2|111546.2|111596.4|111546.4|111588.6|111538.6|39
1732690740000|2024-11-27 06:59:00|111594.5|111544.5|111586.7|111536.7|111600|111550|111586.4|111536.4|41
1732690750000|2024-11-27 06:59:10|111583.5|111533.5|111590.2|111540.2|111593.7|111543.7|111583.5|111533.5|40
1732690760000|2024-11-27 06:59:20|111588.2|111538.2|111593.7|111543.7|111643.4|111544|111588.2|111494.3|46
1732690770000|2024-11-27 06:59:30|111592.9|111542.9|111592.8|111542.8|111595.7|111545.7|111587.8|111537.8|33
1732690780000|2024-11-27 06:59:40|111593.3|111543.3|111607.6|111557.6|111610.5|111560.5|111590.5|111540.5|30
1732690790000|2024-11-27 06:59:50|111607|111557|111660.4|111513.1|111660.4|111560.8|111601.5|111512|31
1732690800000|2024-11-27 07:00:00|111608.2|111558.2|111598.5|111548.5|111622.9|111572.9|111596.5|111546.5|40
1732690810000|2024-11-27 07:00:10|111596.2|111546.2|111570.2|111520.2|111596.9|111546.9|111558.8|111508.8|43
1732690820000|2024-11-27 07:00:20|111569|111519|111569.1|111519.1|111571.1|111521.1|111562.5|111512.5|38
1732690830000|2024-11-27 07:00:30|111561.5|111511.5|111549.9|111499.9|111562.3|111512.3|111546.9|111496.9|58
1732690840000|2024-11-27 07:00:40|111547.4|111497.4|111551.2|111501.2|111556.5|111506.5|111544.9|111494.9|36
1732690850000|2024-11-27 07:00:50|111554.5|111504.5|111553|111503|111554.5|111504.5|111547.1|111497.1|31
1732690860000|2024-11-27 07:01:00|111553.6|111503.6|111550.8|111500.8|111557.5|111507.5|111549|111499|42
1732690870000|2024-11-27 07:01:10|111549.7|111499.7|111550.7|111500.7|111556.8|111506.8|111547.6|111497.6|43
1732690880000|2024-11-27 07:01:20|111550.1|111500.1|111554.4|111504.4|111555.4|111505.4|111549.7|111499.7|30
1732690890000|2024-11-27 07:01:30|111554.6|111504.6|111548.4|111498.4|111556|111506|111547.2|111497.2|19
1732690900000|2024-11-27 07:01:40|111550.2|111500.2|111554.1|111504.1|111555.8|111505.8|111549.8|111499.8|28
1732690910000|2024-11-27 07:01:50|111553.9|111503.9|111555.9|111505.9|111558.4|111508.4|111549.2|111499.2|48
1732690920000|2024-11-27 07:02:00|111557.6|111507.6|111561.4|111511.4|111562.8|111512.8|111548.3|111498.3|52
1732690930000|2024-11-27 07:02:10|111561.8|111511.8|111563.2|111513.2|111567.2|111517.2|111560.1|111510.1|42
1732690940000|2024-11-27 07:02:20|111563.8|111513.8|111564.4|111514.4|111568.5|111518.5|111557.1|111507.1|53
1732690950000|2024-11-27 07:02:30|111564|111514|111563.2|111513.2|111568.4|111518.4|111561.8|111511.8|41
1732690960000|2024-11-27 07:02:40|111562.5|111512.5|111537.4|111487.4|111566.2|111516.2|111532.6|111482.6|41
1732690970000|2024-11-27 07:02:50|111532.4|111482.4|111519.3|111469.3|111544.3|111494.3|111518.4|111468.4|70
1732690980000|2024-11-27 07:03:00|111519.9|111469.9|111507.4|111457.4|111520.9|111470.9|111507.4|111457.4|61
1732690990000|2024-11-27 07:03:10|111507.6|111457.6|111503.2|111453.2|111510.6|111460.6|111499.7|111449.7|36
1732691000000|2024-11-27 07:03:20|111499.8|111449.8|111504.4|111454.4|111509.1|111459.1|111497.6|111447.6|37
1732691010000|2024-11-27 07:03:30|111504.1|111454.1|111511.4|111461.4|111512.3|111462.3|111504.1|111454.1|24
1732691020000|2024-11-27 07:03:40|111510.9|111460.9|111505.1|111455.1|111510.9|111460.9|111493.2|111443.2|21
1732691030000|2024-11-27 07:03:50|111505.6|111455.6|111507.7|111457.7|111509.5|111459.5|111505.6|111455.6|14
1732691040000|2024-11-27 07:04:00|111506.7|111456.7|111502.2|111452.2|111507.7|111457.7|111502.2|111452.2|16
1732691050000|2024-11-27 07:04:10|111502.3|111452.3|111503|111453|111503|111453|111494.9|111444.9|10
1732691060000|2024-11-27 07:04:20|111502.5|111452.5|111511.6|111461.6|111514.9|111464.9|111502.5|111452.5|19
1732691070000|2024-11-27 07:04:30|111511.7|111461.7|111528.1|111478.1|111537.7|111487.7|111511.7|111461.7|21
1732691080000|2024-11-27 07:04:40|111528.3|111478.3|111535.9|111485.9|111536.2|111486.2|111528.3|111478.3|16
1732691090000|2024-11-27 07:04:50|111536|111486|111523.4|111473.4|111540.2|111490.2|111523.4|111473.4|22
1732691100000|2024-11-27 07:05:00|111525|111475|111522.8|111472.8|111527.2|111477.2|111519.8|111469.8|18
1732691110000|2024-11-27 07:05:10|111521.6|111471.6|111502.1|111452.1|111522.4|111472.4|111502.1|111452.1|16
1732691120000|2024-11-27 07:05:20|111503.8|111453.8|111506.4|111456.4|111506.4|111456.4|111502.3|111452.3|20
1732691130000|2024-11-27 07:05:30|111506.6|111456.6|111501.9|111451.9|111506.7|111456.7|111499.2|111449.2|17
1732691140000|2024-11-27 07:05:40|111502|111452|111504.9|111454.9|111505.7|111455.7|111501.4|111451.4|9
1732691150000|2024-11-27 07:05:50|111505.4|111455.4|111502.3|111452.3|111505.4|111455.4|111498.7|111448.7|20
1732691160000|2024-11-27 07:06:00|111502.5|111452.5|111503.8|111453.8|111505.8|111455.8|111500|111450|26
1732691170000|2024-11-27 07:06:10|111502.2|111452.2|111496.1|111446.1|111502.9|111452.9|111490.7|111440.7|18
1732691180000|2024-11-27 07:06:20|111497.1|111447.1|111507.1|111457.1|111518.1|111468.1|111497.1|111447.1|24
1732691190000|2024-11-27 07:06:30|111506.3|111456.3|111497.7|111447.7|111506.3|111456.3|111496.8|111446.8|20
1732691200000|2024-11-27 07:06:40|111499|111449|111476.7|111426.7|111499.5|111449.5|111476.7|111426.7|16
1732691210000|2024-11-27 07:06:50|111475.6|111425.6|111473.4|111423.4|111477.8|111427.8|111471.1|111421.1|19
1732691220000|2024-11-27 07:07:00|111470.7|111420.7|111469.2|111419.2|111471.6|111421.6|111467.6|111417.6|12
1732691230000|2024-11-27 07:07:10|111469.7|111419.7|111470.6|111420.6|111475.4|111425.4|111467.9|111417.9|15
1732691240000|2024-11-27 07:07:20|111472.3|111422.3|111472.5|111422.5|111476.2|111426.2|111472.3|111422.3|7
1732691250000|2024-11-27 07:07:30|111472.2|111422.2|111474.6|111424.6|111483.1|111433.1|111472.2|111422.2|31
1732691260000|2024-11-27 07:07:40|111472.8|111422.8|111471.8|111421.8|111472.8|111422.8|111471.5|111421.5|7
1732691270000|2024-11-27 07:07:50|111472|111422|111471.9|111421.9|111472.9|111422.9|111471.2|111421.2|13
1732691280000|2024-11-27 07:08:00|111471.8|111421.8|111475.8|111425.8|111475.8|111425.8|111470.6|111420.6|12
1732691290000|2024-11-27 07:08:10|111473.8|111423.8|111470.4|111420.4|111483|111433|111470|111420|20
1732691300000|2024-11-27 07:08:20|111469.9|111419.9|111445.6|111395.6|111469.9|111419.9|111440.2|111390.2|23
1732691310000|2024-11-27 07:08:30|111444.3|111394.3|111442.6|111392.6|111444.8|111394.8|111442.6|111392.6|5
1732691320000|2024-11-27 07:08:40|111443|111393|111447.7|111397.7|111447.7|111397.7|111442|111392|14
1732691330000|2024-11-27 07:08:50|111447.6|111397.6|111444.4|111394.4|111450.6|111400.6|111443.5|111393.5|13
1732691340000|2024-11-27 07:09:00|111445.5|111395.5|111451.2|111401.2|111451.3|111401.3|111444.9|111394.9|18
1732691350000|2024-11-27 07:09:10|111448.3|111398.3|111442.3|111392.3|111449.3|111399.3|111431.2|111381.2|22
1732691360000|2024-11-27 07:09:20|111439.8|111389.8|111439.7|111389.7|111445.2|111395.2|111439.7|111389.7|14
1732691370000|2024-11-27 07:09:30|111439.3|111389.3|111441.1|111391.1|111443.6|111393.6|111439.2|111389.2|15
1732691380000|2024-11-27 07:09:40|111441.6|111391.6|111467|111417|111472.8|111422.8|111441.6|111391.6|21
1732691390000|2024-11-27 07:09:50|111466.6|111416.6|111466.3|111416.3|111466.6|111416.6|111464.9|111414.9|10
1732691400000|2024-11-27 07:10:00|111465.8|111415.8|111470.7|111420.7|111473.2|111423.2|111465.8|111415.8|18
1732691410000|2024-11-27 07:10:10|111470.5|111420.5|111478.8|111428.8|111484|111434|111467.5|111417.5|26
1732691420000|2024-11-27 07:10:20|111477.7|111427.7|111473.4|111423.4|111479.1|111429.1|111473.4|111423.4|13
1732691430000|2024-11-27 07:10:30|111473.8|111423.8|111477.9|111427.9|111478.1|111428.1|111473.5|111423.5|17
1732691440000|2024-11-27 07:10:40|111479.8|111429.8|111477.9|111427.9|111480.1|111430.1|111476.8|111426.8|9
1732691450000|2024-11-27 07:10:50|111478|111428|111477.8|111427.8|111478|111428|111477.8|111427.8|4
1732691460000|2024-11-27 07:11:00|111476.7|111426.7|111472.3|111422.3|111476.7|111426.7|111464.7|111414.7|16
1732691470000|2024-11-27 07:11:10|111476.3|111426.3|111485.1|111435.1|111494.4|111444.4|111475.5|111425.5|25
1732691480000|2024-11-27 07:11:20|111485.2|111435.2|111484.7|111434.7|111485.2|111435.2|111484.7|111434.7|3
1732691490000|2024-11-27 07:11:30|111483.7|111433.7|111470.2|111420.2|111483.7|111433.7|111461.7|111411.7|15
1732691500000|2024-11-27 07:11:40|111469.1|111419.1|111469.1|111419.1|111471.3|111421.3|111469.1|111419.1|11
1732691510000|2024-11-27 07:11:50|111470.8|111420.8|111470.2|111420.2|111470.8|111420.8|111469.5|111419.5|6
1732691520000|2024-11-27 07:12:00|111468.3|111418.3|111474.5|111424.5|111475.5|111425.5|111463.7|111413.7|19
1732691530000|2024-11-27 07:12:10|111475.3|111425.3|111474.2|111424.2|111477.9|111427.9|111473.2|111423.2|15
1732691540000|2024-11-27 07:12:20|111474.1|111424.1|111502.2|111452.2|111502.3|111452.3|111472.9|111422.9|22
1732691550000|2024-11-27 07:12:30|111502.3|111452.3|111498.8|111448.8|111502.4|111452.4|111498|111448|16
1732691560000|2024-11-27 07:12:40|111497.9|111447.9|111492|111442|111499.1|111449.1|111486.8|111436.8|20
1732691570000|2024-11-27 07:12:50|111492.6|111442.6|111486|111436|111492.9|111442.9|111484.6|111434.6|18
1732691580000|2024-11-27 07:13:00|111487.2|111437.2|111497.8|111447.8|111498.6|111448.6|111487.2|111437.2|16
1732691590000|2024-11-27 07:13:10|111499.1|111449.1|111500.4|111450.4|111504.5|111454.5|111499.1|111449.1|22
1732691600000|2024-11-27 07:13:20|111500.9|111450.9|111485.4|111435.4|111504.6|111454.6|111485.4|111435.4|24
1732691610000|2024-11-27 07:13:30|111486.2|111436.2|111488.2|111438.2|111488.2|111438.2|111482.5|111432.5|13
1732691620000|2024-11-27 07:13:40|111489.9|111439.9|111491.6|111441.6|111493|111443|111487.7|111437.7|15
1732691630000|2024-11-27 07:13:50|111490.8|111440.8|111489.6|111439.6|111491.6|111441.6|111489.3|111439.3|8
1732691640000|2024-11-27 07:14:00|111491.5|111441.5|111491.6|111441.6|111491.6|111441.6|111487.3|111437.3|10
1732691650000|2024-11-27 07:14:10|111491.9|111441.9|111488.5|111438.5|111492.1|111442.1|111485.6|111435.6|26
1732691660000|2024-11-27 07:14:20|111489.3|111439.3|111496.3|111446.3|111497.6|111447.6|111489.3|111439.3|18
1732691670000|2024-11-27 07:14:30|111496.9|111446.9|111501|111451|111501.5|111451.5|111491.3|111441.3|15
1732691680000|2024-11-27 07:14:40|111501.4|111451.4|111510.4|111460.4|111512.5|111462.5|111501.4|111451.4|11
1732691690000|2024-11-27 07:14:50|111509.5|111459.5|111509.4|111459.4|111511.5|111461.5|111507.7|111457.7|16
1732691700000|2024-11-27 07:15:00|111509.6|111459.6|111507.9|111457.9|111513.8|111463.8|111502.4|111452.4|20
1732691710000|2024-11-27 07:15:10|111507.4|111457.4|111504.4|111454.4|111507.9|111457.9|111503.3|111453.3|17
1732691720000|2024-11-27 07:15:20|111504.6|111454.6|111505.7|111455.7|111505.7|111455.7|111503.8|111453.8|9
1732691730000|2024-11-27 07:15:30|111505.5|111455.5|111501.8|111451.8|111505.5|111455.5|111501.7|111451.7|13
1732691740000|2024-11-27 07:15:40|111500.1|111450.1|111490.5|111440.5|111500.1|111450.1|111490|111440|14
1732691750000|2024-11-27 07:15:50|111491.3|111441.3|111495.8|111445.8|111497.5|111447.5|111491.3|111441.3|15
1732691760000|2024-11-27 07:16:00|111494.1|111444.1|111491|111441|111494.1|111444.1|111491|111441|10
1732691770000|2024-11-27 07:16:10|111492.3|111442.3|111478.9|111428.9|111492.3|111442.3|111478.9|111428.9|23
1732691780000|2024-11-27 07:16:20|111477.6|111427.6|111442.6|111392.6|111477.6|111427.6|111442.6|111392.6|15
1732691790000|2024-11-27 07:16:30|111443|111393|111439.2|111389.2|111443.1|111393.1|111436.2|111386.2|19
1732691800000|2024-11-27 07:16:40|111439.3|111389.3|111438.8|111388.8|111439.8|111389.8|111438|111388|9
1732691810000|2024-11-27 07:16:50|111439.1|111389.1|111439.2|111389.2|111439.6|111389.6|111438.2|111388.2|6
1732691820000|2024-11-27 07:17:00|111439.6|111389.6|111452.1|111402.1|111455.2|111405.2|111438.6|111388.6|21
1732691830000|2024-11-27 07:17:10|111452|111402|111450.1|111400.1|111452|111402|111449.9|111399.9|7
1732691840000|2024-11-27 07:17:20|111450.9|111400.9|111456.6|111406.6|111456.6|111406.6|111450.4|111400.4|14
1732691850000|2024-11-27 07:17:30|111462.8|111412.8|111439.4|111389.4|111462.8|111412.8|111432.8|111382.8|24
1732691860000|2024-11-27 07:17:40|111442.9|111392.9|111437.6|111387.6|111443.9|111393.9|111437.6|111387.6|14
1732691870000|2024-11-27 07:17:50|111436.6|111386.6|111440.6|111390.6|111442.3|111392.3|111436.4|111386.4|18
1732691880000|2024-11-27 07:18:00|111440.5|111390.5|111439.8|111389.8|111441.8|111391.8|111439.8|111389.8|11
1732691890000|2024-11-27 07:18:10|111439.5|111389.5|111442.2|111392.2|111442.4|111392.4|111439.5|111389.5|15
1732691900000|2024-11-27 07:18:20|111441.1|111391.1|111443.8|111393.8|111443.9|111393.9|111439.6|111389.6|16
1732691910000|2024-11-27 07:18:30|111443.6|111393.6|111445.2|111395.2|111446.3|111396.3|111443.6|111393.6|14
1732691920000|2024-11-27 07:18:40|111444.6|111394.6|111453.9|111403.9|111455.1|111405.1|111444.6|111394.6|11
1732691930000|2024-11-27 07:18:50|111453.5|111403.5|111451.5|111401.5|111454.7|111404.7|111448.3|111398.3|38
1732691940000|2024-11-27 07:19:00|111452.7|111402.7|111447.7|111397.7|111455.2|111405.2|111447.7|111397.7|16
1732691950000|2024-11-27 07:19:10|111447.8|111397.8|111450|111400|111450|111400|111447.6|111397.6|18
1732691960000|2024-11-27 07:19:20|111450.5|111400.5|111460.6|111410.6|111460.7|111410.7|111446.9|111396.9|21
1732691970000|2024-11-27 07:19:30|111460.2|111410.2|111442.3|111392.3|111461.9|111411.9|111442.3|111392.3|26
1732691980000|2024-11-27 07:19:40|111443.1|111393.1|111444.9|111394.9|111444.9|111394.9|111442.2|111392.2|18
1732691990000|2024-11-27 07:19:50|111444.2|111394.2|111442.3|111392.3|111446.1|111396.1|111442.3|111392.3|13
1732692000000|2024-11-27 07:20:00|111442.2|111392.2|111438.1|111388.1|111442.2|111392.2|111431.6|111381.6|21
1732692010000|2024-11-27 07:20:10|111438|111388|111437.3|111387.3|111438|111388|111437.3|111387.3|4
1732692020000|2024-11-27 07:20:20|111437.6|111387.6|111442.2|111392.2|111442.2|111392.2|111437.6|111387.6|11
1732692030000|2024-11-27 07:20:30|111442.5|111392.5|111443|111393|111445.2|111395.2|111442.5|111392.5|14
1732692040000|2024-11-27 07:20:40|111442.8|111392.8|111442|111392|111442.8|111392.8|111442|111392|6
1732692050000|2024-11-27 07:20:50|111442.1|111392.1|111442|111392|111442.2|111392.2|111442|111392|10
1732692060000|2024-11-27 07:21:00|111442.4|111392.4|111441.4|111391.4|111445.2|111395.2|111439.5|111389.5|13
1732692070000|2024-11-27 07:21:10|111441.8|111391.8|111454.3|111404.3|111454.3|111404.3|111441.6|111391.6|16
1732692080000|2024-11-27 07:21:20|111460.7|111410.7|111455.3|111405.3|111466|111416|111455.1|111405.1|19
1732692090000|2024-11-27 07:21:30|111455.9|111405.9|111455.9|111405.9|111455.9|111405.9|111451.2|111401.2|23
1732692100000|2024-11-27 07:21:40|111456|111406|111456.3|111406.3|111456.3|111406.3|111455.7|111405.7|7
1732692110000|2024-11-27 07:21:50|111455.9|111405.9|111449.7|111399.7|111456.2|111406.2|111444.8|111394.8|20
1732692120000|2024-11-27 07:22:00|111448.2|111398.2|111456.7|111406.7|111456.7|111406.7|111448.2|111398.2|19
1732692130000|2024-11-27 07:22:10|111457.4|111407.4|111439.9|111389.9|111457.4|111407.4|111439.9|111389.9|26
1732692140000|2024-11-27 07:22:20|111439.4|111389.4|111440.4|111390.4|111440.4|111390.4|111437.9|111387.9|14
1732692150000|2024-11-27 07:22:30|111440.5|111390.5|111441.8|111391.8|111441.8|111391.8|111440.5|111390.5|4
1732692160000|2024-11-27 07:22:40|111441.7|111391.7|111441.8|111391.8|111442.2|111392.2|111440.8|111390.8|10
1732692170000|2024-11-27 07:22:50|111440.7|111390.7|111441.7|111391.7|111442.1|111392.1|111435.2|111385.2|15
1732692180000|2024-11-27 07:23:00|111441.5|111391.5|111440|111390|111441.5|111391.5|111438.7|111388.7|12
1732692190000|2024-11-27 07:23:10|111440.4|111390.4|111442.6|111392.6|111443.4|111393.4|111439.4|111389.4|18
1732692200000|2024-11-27 07:23:20|111442.4|111392.4|111441.4|111391.4|111445.3|111395.3|111438.5|111388.5|19
1732692210000|2024-11-27 07:23:30|111441.2|111391.2|111439.5|111389.5|111441.8|111391.8|111439.5|111389.5|13
1732692220000|2024-11-27 07:23:40|111437.5|111387.5|111436.2|111386.2|111437.5|111387.5|111433.9|111383.9|16
1732692230000|2024-11-27 07:23:50|111435.7|111385.7|111438.1|111388.1|111438.1|111388.1|111434.1|111384.1|18
1732692240000|2024-11-27 07:24:00|111437.6|111387.6|111440.2|111390.2|111442|111392|111437.6|111387.6|14
1732692250000|2024-11-27 07:24:10|111438.6|111388.6|111441.2|111391.2|111443.5|111393.5|111435.4|111385.4|20
1732692260000|2024-11-27 07:24:20|111442|111392|111445.9|111395.9|111446.3|111396.3|111441|111391|16
1732692270000|2024-11-27 07:24:30|111446.6|111396.6|111443.1|111393.1|111446.6|111396.6|111442.5|111392.5|13
1732692280000|2024-11-27 07:24:40|111442.5|111392.5|111439.5|111389.5|111443.1|111393.1|111438.3|111388.3|16
1732692290000|2024-11-27 07:24:50|111439|111389|111390.5|111340.5|111439.8|111389.8|111378.5|111334.5|28
1732692300000|2024-11-27 07:25:00|111393.7|111343.7|111387.8|111337.8|111397.5|111347.5|111387.6|111337.6|24
1732692310000|2024-11-27 07:25:10|111384.3|111334.3|111400.8|111350.8|111402|111352|111384.3|111334.3|16
1732692320000|2024-11-27 07:25:20|111400.9|111350.9|111406.2|111356.2|111406.3|111356.3|111400.9|111350.9|13
1732692330000|2024-11-27 07:25:30|111406.7|111356.7|111407.2|111357.2|111422.9|111372.9|111405.3|111355.3|27
1732692340000|2024-11-27 07:25:40|111408.9|111358.9|111413|111363|111413|111363|111400.1|111350.1|21
1732692350000|2024-11-27 07:25:50|111414.6|111364.6|111409.6|111359.6|111415|111365|111405.6|111355.6|17
1732692360000|2024-11-27 07:26:00|111409.1|111359.1|111403.3|111353.3|111410.3|111360.3|111403.3|111353.3|11
1732692370000|2024-11-27 07:26:10|111403.2|111353.2|111416|111366|111416|111366|111403.1|111353.1|20
1732692380000|2024-11-27 07:26:20|111416.1|111366.1|111413.6|111363.6|111416.8|111366.8|111413.2|111363.2|10
1732692390000|2024-11-27 07:26:30|111413.4|111363.4|111412.7|111362.7|111414.2|111364.2|111409.6|111359.6|12
1732692400000|2024-11-27 07:26:40|111414|111364|111414.4|111364.4|111414.5|111364.5|111410.1|111360.1|11
1732692410000|2024-11-27 07:26:50|111414.5|111364.5|111414.2|111364.2|111414.8|111364.8|111413.3|111363.3|13
1732692420000|2024-11-27 07:27:00|111412.8|111362.8|111402.3|111352.3|111412.8|111362.8|111398.4|111348.4|20
1732692430000|2024-11-27 07:27:10|111402.7|111352.7|111398.2|111348.2|111402.7|111352.7|111396.4|111346.4|12
1732692440000|2024-11-27 07:27:20|111398|111348|111391.2|111341.2|111399.1|111349.1|111391.2|111341.2|12
1732692450000|2024-11-27 07:27:30|111393.6|111343.6|111388.8|111338.8|111393.6|111343.6|111387.9|111337.9|10
1732692460000|2024-11-27 07:27:40|111390.2|111340.2|111382.2|111332.2|111393.9|111343.9|111382.2|111332.2|37
1732692470000|2024-11-27 07:27:50|111383.4|111333.4|111375.7|111325.7|111385.1|111335.1|111374.4|111324.4|13
1732692480000|2024-11-27 07:28:00|111374.3|111324.3|111379.1|111329.1|111379.1|111329.1|111373.5|111323.5|10
1732692490000|2024-11-27 07:28:10|111380.4|111330.4|111381.9|111331.9|111383.6|111333.6|111379.8|111329.8|14
1732692500000|2024-11-27 07:28:20|111381.8|111331.8|111386.4|111336.4|111386.4|111336.4|111381.6|111331.6|7
1732692510000|2024-11-27 07:28:30|111385.9|111335.9|111387.3|111337.3|111388.7|111338.7|111385.2|111335.2|9
1732692520000|2024-11-27 07:28:40|111389|111339|111388.4|111338.4|111395.7|111345.7|111387|111337|27
1732692530000|2024-11-27 07:28:50|111388.6|111338.6|111387.3|111337.3|111388.6|111338.6|111385.7|111335.7|11
1732692540000|2024-11-27 07:29:00|111388.1|111338.1|111387.9|111337.9|111390.9|111340.9|111387.4|111337.4|15
1732692550000|2024-11-27 07:29:10|111388.1|111338.1|111384.2|111334.2|111391.1|111341.1|111383.8|111333.8|24
1732692560000|2024-11-27 07:29:20|111384.8|111334.8|111391.6|111366.6|111394.6|111369.6|111384.8|111334.8|23
1732692570000|2024-11-27 07:29:30|111391.4|111366.4|111395.6|111370.6|111395.6|111370.6|111390.1|111365.1|20
1732692580000|2024-11-27 07:29:40|111396.2|111371.2|111399.5|111349.5|111407.1|111371.8|111395.8|111349.3|18
1732692590000|2024-11-27 07:29:50|111400.1|111350.1|111396|111346|111400.1|111350.1|111395.1|111345.1|17
1732692600000|2024-11-27 07:30:00|111396.5|111346.5|111393.7|111343.7|111400.5|111350.5|111393.7|111343.7|15
1732692610000|2024-11-27 07:30:10|111393.6|111343.6|111392.7|111342.7|111395.3|111345.3|111392.4|111342.4|12
1732692620000|2024-11-27 07:30:20|111393.8|111343.8|111393.9|111343.9|111394.2|111344.2|111392.8|111342.8|9
1732692630000|2024-11-27 07:30:30|111394|111344|111389.7|111339.7|111401.2|111351.2|111389.7|111339.7|21
1732692640000|2024-11-27 07:30:40|111389.5|111339.5|111375.7|111325.7|111389.5|111339.5|111375.7|111325.7|12
1732692650000|2024-11-27 07:30:50|111375.6|111325.6|111374.4|111324.4|111376.3|111326.3|111371.2|111321.2|19
1732692660000|2024-11-27 07:31:00|111378.7|111328.7|111377.3|111327.3|111381.2|111331.2|111377.3|111327.3|18
1732692670000|2024-11-27 07:31:10|111379|111329|111382.1|111332.1|111382.1|111332.1|111378.8|111328.8|11
1732692680000|2024-11-27 07:31:20|111381.9|111331.9|111379.6|111329.6|111381.9|111331.9|111379.5|111329.5|6
1732692690000|2024-11-27 07:31:30|111379.7|111329.7|111379.6|111329.6|111379.7|111329.7|111379.2|111329.2|5
1732692700000|2024-11-27 07:31:40|111379.9|111329.9|111375|111325|111379.9|111329.9|111373.1|111323.1|19
1732692710000|2024-11-27 07:31:50|111375.4|111325.4|111369.4|111319.4|111376.2|111326.2|111368.9|111318.9|10
1732692720000|2024-11-27 07:32:00|111369.2|111319.2|111362.7|111312.7|111370.1|111320.1|111362.7|111312.7|25
1732692730000|2024-11-27 07:32:10|111364|111314|111361.3|111311.3|111364|111314|111361.2|111311.2|8
1732692740000|2024-11-27 07:32:20|111360.8|111310.8|111356.9|111306.9|111360.8|111310.8|111356.5|111306.5|11
1732692750000|2024-11-27 07:32:30|111356.8|111306.8|111341.3|111291.3|111356.8|111306.8|111335.5|111285.5|30
1732692760000|2024-11-27 07:32:40|111339.5|111289.5|111337.2|111287.2|111339.7|111289.7|111335.9|111285.9|12
1732692770000|2024-11-27 07:32:50|111335.1|111285.1|111322.3|111272.3|111335.1|111285.1|111320.1|111270.1|24
1732692780000|2024-11-27 07:33:00|111324|111274|111328.4|111278.4|111330.2|111280.2|111324|111274|16
1732692790000|2024-11-27 07:33:10|111329.2|111279.2|111331.3|111281.3|111332|111282|111329.2|111279.2|11
1732692800000|2024-11-27 07:33:20|111331.5|111281.5|111357.4|111307.4|111358.6|111308.6|111331.5|111281.5|30
1732692810000|2024-11-27 07:33:30|111357.3|111307.3|111358.1|111308.1|111359.2|111309.2|111357|111307|18
1732692820000|2024-11-27 07:33:40|111357.9|111307.9|111348|111298|111360.3|111310.3|111342.2|111292.2|21
1732692830000|2024-11-27 07:33:50|111347.4|111297.4|111331.5|111281.5|111347.4|111297.4|111331.5|111281.5|18
1732692840000|2024-11-27 07:34:00|111332.3|111282.3|111327.5|111277.5|111333|111283|111326.4|111276.4|25
1732692850000|2024-11-27 07:34:10|111328.3|111278.3|111323.2|111273.2|111330.5|111280.5|111320.6|111270.6|25
1732692860000|2024-11-27 07:34:20|111323.3|111273.3|111321.8|111271.8|111326.8|111276.8|111319.4|111269.4|17
1732692870000|2024-11-27 07:34:30|111321.5|111271.5|111327.4|111277.4|111327.4|111277.4|111320.5|111270.5|15
1732692880000|2024-11-27 07:34:40|111326.4|111276.4|111326.3|111276.3|111327.1|111277.1|111325.5|111275.5|11
1732692890000|2024-11-27 07:34:50|111324.4|111274.4|111320.5|111270.5|111324.4|111274.4|111317.5|111267.5|18
1732692900000|2024-11-27 07:35:00|111320|111270|111320.7|111270.7|111325.3|111275.3|111320|111270|16
1732692910000|2024-11-27 07:35:10|111320.2|111270.2|111354.1|111304.1|111354.1|111304.1|111320.2|111270.2|24
1732692920000|2024-11-27 07:35:20|111353.5|111303.5|111352.3|111302.3|111356.1|111306.1|111352.3|111302.3|11
1732692930000|2024-11-27 07:35:30|111353.4|111303.4|111345.5|111295.5|111353.4|111303.4|111345.1|111295.1|16
1732692940000|2024-11-27 07:35:40|111344.8|111294.8|111345.6|111295.6|111347.4|111297.4|111344|111294|13
1732692950000|2024-11-27 07:35:50|111345.2|111295.2|111338.9|111288.9|111345.2|111295.2|111338.2|111288.2|19
1732692960000|2024-11-27 07:36:00|111338.8|111288.8|111337.9|111287.9|111338.8|111288.8|111336.4|111286.4|12
1732692970000|2024-11-27 07:36:10|111337.8|111287.8|111337.3|111287.3|111338.3|111288.3|111333.1|111283.1|15
1732692980000|2024-11-27 07:36:20|111338.1|111288.1|111341.3|111291.3|111344.5|111294.5|111336|111286|16
1732692990000|2024-11-27 07:36:30|111341.6|111291.6|111334.7|111284.7|111342.2|111292.2|111334.5|111284.5|18
1732693000000|2024-11-27 07:36:40|111334.4|111284.4|111324|111274|111334.9|111284.9|111324|111274|23
1732693010000|2024-11-27 07:36:50|111324.3|111274.3|111333.1|111283.1|111335|111285|111324.3|111274.3|18
1732693020000|2024-11-27 07:37:00|111333.2|111283.2|111333.4|111283.4|111333.4|111283.4|111333.1|111283.1|6
1732693030000|2024-11-27 07:37:10|111333.7|111283.7|111322.1|111272.1|111333.7|111283.7|111322.1|111272.1|9
1732693040000|2024-11-27 07:37:20|111321.3|111271.3|111318.2|111268.2|111321.3|111271.3|111317.8|111267.8|8
1732693050000|2024-11-27 07:37:30|111318.6|111268.6|111315.8|111265.8|111319|111269|111313.7|111263.7|11
1732693060000|2024-11-27 07:37:40|111317.6|111267.6|111325.1|111275.1|111325.1|111275.1|111317.6|111267.6|12
1732693070000|2024-11-27 07:37:50|111325.5|111275.5|111319.2|111269.2|111328.8|111278.8|111319.1|111269.1|20
1732693080000|2024-11-27 07:38:00|111317.4|111267.4|111303.3|111253.3|111317.4|111267.4|111303.2|111253.2|20
1732693090000|2024-11-27 07:38:10|111302.7|111252.7|111282.1|111232.1|111304|111254|111280|111230|21
1732693100000|2024-11-27 07:38:20|111284.3|111234.3|111293.9|111243.9|111296.9|111246.9|111284.3|111234.3|21
1732693110000|2024-11-27 07:38:30|111293.3|111243.3|111295.4|111245.4|111295.4|111245.4|111291.9|111241.9|17
1732693120000|2024-11-27 07:38:40|111293.7|111243.7|111288.2|111238.2|111293.9|111243.9|111288.2|111238.2|9
1732693130000|2024-11-27 07:38:50|111286.4|111236.4|111283.3|111233.3|111286.4|111236.4|111281.3|111231.3|11
1732693140000|2024-11-27 07:39:00|111283.4|111233.4|111285.6|111235.6|111286.4|111236.4|111279|111229|22
1732693150000|2024-11-27 07:39:10|111287.2|111237.2|111303.5|111253.5|111303.5|111253.5|111287.2|111237.2|23
1732693160000|2024-11-27 07:39:20|111304.2|111254.2|111312.9|111262.9|111314|111264|111303.5|111253.5|22
1732693170000|2024-11-27 07:39:30|111313|111263|111312|111262|111313.7|111263.7|111310.4|111260.4|9
1732693180000|2024-11-27 07:39:40|111312.2|111262.2|111309.4|111259.4|111313.3|111263.3|111309.4|111259.4|15
1732693190000|2024-11-27 07:39:50|111310.2|111260.2|111308.5|111258.5|111313.6|111263.6|111308.5|111258.5|12
1732693200000|2024-11-27 07:40:00|111307.7|111257.7|111292.5|111242.5|111308.5|111258.5|111292.5|111242.5|19
1732693210000|2024-11-27 07:40:10|111292.4|111242.4|111297.1|111247.1|111298.1|111248.1|111292.4|111242.4|14
1732693220000|2024-11-27 07:40:20|111296.8|111246.8|111297.4|111247.4|111298.3|111248.3|111296.7|111246.7|14
1732693230000|2024-11-27 07:40:30|111299.1|111249.1|111336|111286|111336|111286|111298.9|111248.9|33
1732693240000|2024-11-27 07:40:40|111337.1|111287.1|111345.1|111295.1|111358.4|111308.4|111337.1|111287.1|34
1732693250000|2024-11-27 07:40:50|111345.2|111295.2|111339.3|111289.3|111347|111297|111337.9|111287.9|20
1732693260000|2024-11-27 07:41:00|111339.8|111289.8|111348.1|111298.1|111348.1|111298.1|111332.2|111282.2|17
1732693270000|2024-11-27 07:41:10|111347.5|111297.5|111324.7|111274.7|111347.5|111297.5|111323.2|111273.2|32
1732693280000|2024-11-27 07:41:20|111324.4|111274.4|111335.8|111285.8|111338.4|111288.4|111322.8|111272.8|25
1732693290000|2024-11-27 07:41:30|111335.5|111285.5|111339.6|111289.6|111340.5|111290.5|111335.5|111285.5|24
1732693300000|2024-11-27 07:41:40|111340.1|111290.1|111340.7|111290.7|111340.7|111290.7|111338.4|111288.4|16
1732693310000|2024-11-27 07:41:50|111340|111290|111329.5|111279.5|111340.5|111290.5|111328.9|111278.9|16
1732693320000|2024-11-27 07:42:00|111329.2|111279.2|111344|111294|111348.6|111298.6|111327.8|111277.8|29
1732693330000|2024-11-27 07:42:10|111343.7|111293.7|111333.9|111283.9|111347.7|111297.7|111333.7|111283.7|16
1732693340000|2024-11-27 07:42:20|111333.5|111283.5|111345.5|111295.5|111345.5|111295.5|111332.8|111282.8|11
1732693350000|2024-11-27 07:42:30|111345.1|111295.1|111354.4|111304.4|111354.6|111304.6|111345.1|111295.1|19
1732693360000|2024-11-27 07:42:40|111354.2|111304.2|111348.1|111323.1|111354.2|111324.5|111342.7|111296|23
1732693370000|2024-11-27 07:42:50|111346.5|111321.5|111345.5|111320.5|111348|111323|111337|111312|25
1732693380000|2024-11-27 07:43:00|111347.2|111322.2|111351.8|111326.8|111352.4|111327.4|111347.2|111322.2|9
1732693390000|2024-11-27 07:43:10|111352.1|111327.1|111350.1|111325.1|111352.1|111327.1|111350|111325|10
1732693400000|2024-11-27 07:43:20|111349.4|111324.4|111348.8|111323.8|111349.4|111324.4|111345.7|111320.7|18
1732693410000|2024-11-27 07:43:30|111349.7|111324.7|111380|111330|111383.3|111350.2|111348.9|111323.9|31
1732693420000|2024-11-27 07:43:40|111381.2|111331.2|111372|111347|111396.1|111352.4|111372|111328.9|30
1732693430000|2024-11-27 07:43:50|111374.2|111349.2|111382.6|111357.6|111382.6|111357.6|111372.1|111347.1|24
1732693440000|2024-11-27 07:44:00|111384.7|111359.7|111388.4|111363.4|111388.4|111363.4|111384.4|111359.4|18
1732693450000|2024-11-27 07:44:10|111388.2|111363.2|111372.2|111347.2|111388.2|111363.2|111371.9|111346.9|30
1732693460000|2024-11-27 07:44:20|111371.9|111346.9|111378.1|111353.1|111382.9|111357.9|111371.9|111346.9|28
1732693470000|2024-11-27 07:44:30|111378|111353|111368|111343|111378|111353|111367.1|111342.1|19
1732693480000|2024-11-27 07:44:40|111367|111342|111366.4|111341.4|111368.7|111343.7|111365.7|111340.7|9
1732693490000|2024-11-27 07:44:50|111366.6|111341.6|111351.3|111326.3|111366.7|111341.7|111347.5|111322.5|27
1732693500000|2024-11-27 07:45:00|111354.8|111329.8|111355|111330|111364.2|111339.2|111354.8|111329.8|37
1732693510000|2024-11-27 07:45:10|111355.4|111330.4|111376.7|111351.7|111378.6|111353.6|111351|111326|26
1732693520000|2024-11-27 07:45:20|111374.5|111349.5|111379.2|111354.2|111385.9|111360.9|111374.5|111349.5|20
1732693530000|2024-11-27 07:45:30|111379.1|111354.1|111366.3|111341.3|111386.1|111361.1|111366.2|111341.2|20
1732693540000|2024-11-27 07:45:40|111367.7|111342.7|111355.9|111330.9|111367.7|111342.7|111355.5|111330.5|19
1732693550000|2024-11-27 07:45:50|111356.2|111331.2|111363.1|111338.1|111364.1|111339.1|111356.2|111331.2|19
1732693560000|2024-11-27 07:46:00|111362.3|111337.3|111364.8|111339.8|111364.8|111339.8|111352.8|111327.8|23
1732693570000|2024-11-27 07:46:10|111365.5|111340.5|111374.1|111349.1|111374.1|111349.1|111364.5|111339.5|14
1732693580000|2024-11-27 07:46:20|111374.9|111349.9|111373|111348|111376|111351|111371.8|111346.8|20
1732693590000|2024-11-27 07:46:30|111373.4|111348.4|111369|111344|111373.5|111348.5|111364.7|111339.7|15
1732693600000|2024-11-27 07:46:40|111351.3|111326.3|111353.8|111328.8|111353.8|111328.8|111349.2|111324.2|18
1732693610000|2024-11-27 07:46:50|111354.2|111329.2|111350.8|111325.8|111360.1|111335.1|111348.6|111323.6|23
1732693620000|2024-11-27 07:47:00|111352.6|111327.6|111370.7|111345.7|111370.7|111345.7|111352.6|111327.6|22
1732693630000|2024-11-27 07:47:10|111371.6|111346.6|111367.5|111342.5|111371.6|111346.6|111363.1|111338.1|18
1732693640000|2024-11-27 07:47:20|111368.3|111343.3|111352.4|111327.4|111368.3|111343.3|111351.8|111326.8|21
1732693650000|2024-11-27 07:47:30|111351.8|111326.8|111334.9|111309.9|111351.8|111326.8|111333|111308|29
1732693660000|2024-11-27 07:47:40|111336.8|111311.8|111340.8|111315.8|111340.8|111315.8|111334.3|111309.3|19
1732693670000|2024-11-27 07:47:50|111346.3|111321.3|111359.2|111334.2|111359.3|111334.3|111346.3|111321.3|25
1732693680000|2024-11-27 07:48:00|111357.8|111332.8|111353.6|111328.6|111361.3|111336.3|111348.3|111323.3|20
1732693690000|2024-11-27 07:48:10|111354.3|111329.3|111364.8|111339.8|111370.3|111345.3|111354.3|111329.3|30
1732693700000|2024-11-27 07:48:20|111365|111340|111357.6|111332.6|111365|111340|111356.9|111331.9|24
1732693710000|2024-11-27 07:48:30|111359|111334|111357.1|111332.1|111359.2|111334.2|111351.5|111326.5|24
1732693720000|2024-11-27 07:48:40|111354.9|111329.9|111362.4|111337.4|111362.8|111337.8|111354.8|111329.8|18
1732693730000|2024-11-27 07:48:50|111362.3|111337.3|111348.2|111323.2|111362.3|111337.3|111343.6|111318.6|21
1732693740000|2024-11-27 07:49:00|111348.3|111323.3|111347.2|111322.2|111348.3|111323.3|111343.5|111318.5|17
1732693750000|2024-11-27 07:49:10|111347.1|111322.1|111344.7|111319.7|111347.6|111322.6|111344.5|111319.5|14
1732693760000|2024-11-27 07:49:20|111344.4|111319.4|111339.9|111314.9|111344.4|111319.4|111329.5|111304.5|22
1732693770000|2024-11-27 07:49:30|111339.8|111314.8|111339.5|111314.5|111339.8|111314.8|111337.4|111312.4|16
1732693780000|2024-11-27 07:49:40|111340|111315|111347.2|111322.2|111347.2|111322.2|111335.3|111310.3|15
1732693790000|2024-11-27 07:49:50|111346|111321|111342.2|111317.2|111350.1|111325.1|111342.2|111317.2|31
1732693800000|2024-11-27 07:50:00|111341.3|111316.3|111337.8|111312.8|111344.4|111319.4|111337.8|111312.8|23
1732693810000|2024-11-27 07:50:10|111338.1|111313.1|111330.3|111305.3|111339.8|111314.8|111328.7|111303.7|29
1732693820000|2024-11-27 07:50:20|111332.9|111307.9|111338.9|111313.9|111341.3|111316.3|111332.9|111307.9|25
1732693830000|2024-11-27 07:50:30|111339.1|111314.1|111336.1|111311.1|111339.3|111314.3|111334.6|111309.6|19
1732693840000|2024-11-27 07:50:40|111337.4|111312.4|111339.1|111314.1|111342.5|111317.5|111334.8|111309.8|28
1732693850000|2024-11-27 07:50:50|111338.7|111313.7|111342.5|111317.5|111342.5|111317.5|111338.1|111313.1|16
1732693860000|2024-11-27 07:51:00|111342.8|111317.8|111338.5|111313.5|111347.5|111322.5|111336.9|111311.9|23
1732693870000|2024-11-27 07:51:10|111339.6|111314.6|111325.3|111300.3|111339.6|111314.6|111318.8|111293.8|31
1732693880000|2024-11-27 07:51:20|111326.6|111301.6|111341.6|111316.6|111341.6|111316.6|111326.6|111301.6|25
1732693890000|2024-11-27 07:51:30|111342.1|111317.1|111341.9|111316.9|111342.6|111317.6|111341.7|111316.7|12
1732693900000|2024-11-27 07:51:40|111343.3|111318.3|111340.5|111315.5|111344.4|111319.4|111340.5|111315.5|12
1732693910000|2024-11-27 07:51:50|111341.1|111316.1|111341.2|111316.2|111346|111321|111341|111316|23
1732693920000|2024-11-27 07:52:00|111339.8|111314.8|111341.4|111316.4|111345.1|111320.1|111336.6|111311.6|23
1732693930000|2024-11-27 07:52:10|111340.5|111315.5|111338.8|111313.8|111353|111328|111338.8|111313.8|24
1732693940000|2024-11-27 07:52:20|111338.6|111313.6|111362.1|111337.1|111362.1|111337.1|111338.6|111313.6|16
1732693950000|2024-11-27 07:52:30|111361.7|111336.7|111380.7|111355.7|111381.1|111356.1|111361.5|111336.5|27
1732693960000|2024-11-27 07:52:40|111381|111356|111369.4|111344.4|111381|111356|111366|111341|16
1732693970000|2024-11-27 07:52:50|111369.9|111344.9|111374.9|111349.9|111377.3|111352.3|111369.9|111344.9|20
1732693980000|2024-11-27 07:53:00|111375.6|111350.6|111372.6|111347.6|111376.4|111351.4|111372.2|111347.2|11
1732693990000|2024-11-27 07:53:10|111371.3|111346.3|111380.7|111355.7|111382.4|111357.4|111368.3|111343.3|16
1732694000000|2024-11-27 07:53:20|111380.5|111355.5|111362.5|111337.5|111381|111356|111362|111337|32
1732694010000|2024-11-27 07:53:30|111362.9|111337.9|111359.9|111334.9|111364.8|111339.8|111357.2|111332.2|20
1732694020000|2024-11-27 07:53:40|111360.2|111335.2|111361|111336|111361.2|111336.2|111359|111334|10
1732694030000|2024-11-27 07:53:50|111360.9|111335.9|111362.8|111337.8|111364.2|111339.2|111360.9|111335.9|21
1732694040000|2024-11-27 07:54:00|111361.1|111336.1|111341.3|111316.3|111361.1|111336.1|111339.7|111314.7|21
1732694050000|2024-11-27 07:54:10|111340.5|111315.5|111360.3|111335.3|111360.7|111335.7|111333.7|111308.7|19
1732694060000|2024-11-27 07:54:20|111360.9|111335.9|111358.8|111333.8|111362.4|111337.4|111355.9|111330.9|21
1732694070000|2024-11-27 07:54:30|111359|111334|111370|111345|111370.1|111345.1|111358.8|111333.8|21
1732694080000|2024-11-27 07:54:40|111369.2|111344.2|111373.7|111348.7|111376.7|111351.7|111368.9|111343.9|27
1732694090000|2024-11-27 07:54:50|111373.8|111348.8|111363.1|111338.1|111373.9|111348.9|111363.1|111338.1|21
1732694100000|2024-11-27 07:55:00|111361.7|111336.7|111366.8|111341.8|111367.9|111342.9|111361.7|111336.7|23
1732694110000|2024-11-27 07:55:10|111366.7|111341.7|111364.6|111339.6|111369.6|111344.6|111361.5|111336.5|18
1732694120000|2024-11-27 07:55:20|111363.2|111338.2|111370.4|111345.4|111370.4|111345.4|111362.5|111337.5|16
1732694130000|2024-11-27 07:55:30|111367.9|111342.9|111364|111339|111368.1|111343.1|111364|111339|13
1732694140000|2024-11-27 07:55:40|111363|111338|111355.6|111330.6|111364|111339|111355.6|111330.6|19
1732694150000|2024-11-27 07:55:50|111355.8|111330.8|111375.9|111350.9|111375.9|111350.9|111355.6|111330.6|23
1732694160000|2024-11-27 07:56:00|111376.2|111351.2|111382.9|111357.9|111383.9|111358.9|111374.9|111349.9|27
1732694170000|2024-11-27 07:56:10|111383.7|111358.7|111386.1|111361.1|111386.1|111361.1|111374.9|111349.9|27
1732694180000|2024-11-27 07:56:20|111385.2|111360.2|111378.9|111353.9|111385.2|111360.2|111376.3|111351.3|15
1732694190000|2024-11-27 07:56:30|111379.3|111354.3|111381.3|111356.3|111385.1|111360.1|111379.3|111354.3|26
1732694200000|2024-11-27 07:56:40|111380.3|111355.3|111384.1|111359.1|111385.7|111360.7|111376.3|111351.3|34
1732694210000|2024-11-27 07:56:50|111383.8|111358.8|111385.6|111360.6|111385.6|111360.6|111379.4|111354.4|20
1732694220000|2024-11-27 07:57:00|111386.4|111361.4|111390.8|111365.8|111390.8|111365.8|111382|111357|18
1732694230000|2024-11-27 07:57:10|111395.4|111370.4|111379.5|111354.5|111396.4|111371.4|111376.5|111351.5|24
1732694240000|2024-11-27 07:57:20|111380.8|111355.8|111387.7|111362.7|111391.4|111366.4|111380.8|111355.8|14
1732694250000|2024-11-27 07:57:30|111388.8|111363.8|111341.7|111316.7|111388.8|111363.8|111339.8|111314.8|47
1732694260000|2024-11-27 07:57:40|111340.5|111315.5|111350.1|111325.1|111350.7|111325.7|111333.9|111308.9|17
1732694270000|2024-11-27 07:57:50|111350.4|111325.4|111343.9|111318.9|111350.4|111325.4|111343.8|111318.8|17
1732694280000|2024-11-27 07:58:00|111345.7|111320.7|111347.3|111322.3|111354.6|111329.6|111345.7|111320.7|27
1732694290000|2024-11-27 07:58:10|111345.9|111320.9|111349.5|111324.5|111350.8|111325.8|111340.8|111315.8|24
1732694300000|2024-11-27 07:58:20|111350.8|111325.8|111340.4|111315.4|111351|111326|111338.7|111313.7|24
1732694310000|2024-11-27 07:58:30|111340.7|111315.7|111347.8|111322.8|111347.9|111322.9|111339.2|111314.2|21
1732694320000|2024-11-27 07:58:40|111347.2|111322.2|111344|111319|111350.5|111325.5|111340|111315|20
1732694330000|2024-11-27 07:58:50|111343.8|111318.8|111343.4|111318.4|111345.3|111320.3|111342.1|111317.1|34
1732694340000|2024-11-27 07:59:00|111343.8|111318.8|111356.6|111331.6|111357.1|111332.1|111342.5|111317.5|31
1732694350000|2024-11-27 07:59:10|111356.7|111331.7|111361.9|111336.9|111363.3|111338.3|111356.7|111331.7|12
1732694360000|2024-11-27 07:59:20|111365|111340|111384.8|111359.8|111384.8|111359.8|111365|111340|14
1732694370000|2024-11-27 07:59:30|111385.8|111360.8|111402.2|111377.2|111402.2|111377.2|111385.4|111360.4|20
1732694380000|2024-11-27 07:59:40|111402.3|111377.3|111407|111382|111410|111385|111402.3|111377.3|20
1732694390000|2024-11-27 07:59:50|111407.3|111382.3|111416.6|111391.6|111422.1|111397.1|111406.9|111381.9|29
1732694400000|2024-11-27 08:00:00|111419|111394|111430.9|111405.9|111452.4|111427.4|111419|111394|56
1732694410000|2024-11-27 08:00:10|111431.3|111406.3|111414.6|111389.6|111431.3|111406.3|111412.6|111387.6|38
1732694420000|2024-11-27 08:00:20|111415.5|111390.5|111436.4|111411.4|111436.4|111411.4|111407.5|111382.5|50
1732694430000|2024-11-27 08:00:30|111437.7|111412.7|111407.7|111382.7|111441.6|111416.6|111406|111381|46
1732694440000|2024-11-27 08:00:40|111408.2|111383.2|111399.9|111374.9|111410.3|111385.3|111399.9|111374.9|36
1732694450000|2024-11-27 08:00:50|111400.8|111375.8|111379.9|111354.9|111403.5|111378.5|111372.8|111347.8|42
1732694460000|2024-11-27 08:01:00|111377|111352|111372.5|111347.5|111391.7|111366.7|111371.2|111346.2|42
1732694470000|2024-11-27 08:01:10|111373|111348|111373.8|111348.8|111385.3|111360.3|111373|111348|39
1732694480000|2024-11-27 08:01:20|111371.7|111346.7|111406.6|111381.6|111406.6|111381.6|111353.9|111328.9|44
1732694490000|2024-11-27 08:01:30|111408.3|111383.3|111401.3|111376.3|111418.4|111393.4|111400.1|111375.1|54
1732694500000|2024-11-27 08:01:40|111399.9|111374.9|111415.1|111390.1|111416|111391|111392.8|111367.8|40
1732694510000|2024-11-27 08:01:50|111411.6|111386.6|111405|111380|111421.4|111396.4|111403.1|111378.1|53
1732694520000|2024-11-27 08:02:00|111404.5|111379.5|111400.5|111375.5|111416.8|111391.8|111393|111368|48
1732694530000|2024-11-27 08:02:10|111400|111375|111399.9|111374.9|111405.6|111380.6|111395.9|111370.9|31
1732694540000|2024-11-27 08:02:20|111398.7|111373.7|111400.6|111375.6|111413.1|111388.1|111398.7|111373.7|42
1732694550000|2024-11-27 08:02:30|111400.5|111375.5|111395.2|111370.2|111406.2|111381.2|111395.2|111370.2|37
1732694560000|2024-11-27 08:02:40|111396.6|111371.6|111386.8|111361.8|111399.7|111374.7|111381.1|111356.1|40
1732694570000|2024-11-27 08:02:50|111387.8|111362.8|111377.4|111352.4|111387.8|111362.8|111376.1|111351.1|26
1732694580000|2024-11-27 08:03:00|111376.1|111351.1|111375.5|111350.5|111378.1|111353.1|111368.6|111343.6|45
1732694590000|2024-11-27 08:03:10|111375.1|111350.1|111387.9|111362.9|111396.8|111371.8|111374|111349|30
1732694600000|2024-11-27 08:03:20|111386.5|111361.5|111374|111349|111388.1|111363.1|111374|111349|31
1732694610000|2024-11-27 08:03:30|111374.1|111349.1|111379|111354|111383.9|111358.9|111372.9|111347.9|27
1732694620000|2024-11-27 08:03:40|111378.6|111353.6|111384.6|111359.6|111385|111360|111378.4|111353.4|17
1732694630000|2024-11-27 08:03:50|111384.9|111359.9|111403.7|111378.7|111410|111385|111384.9|111359.9|35
1732694640000|2024-11-27 08:04:00|111402.4|111377.4|111399.4|111374.4|111403.7|111378.7|111397.4|111372.4|31
1732694650000|2024-11-27 08:04:10|111399.2|111374.2|111389.4|111364.4|111399.2|111374.2|111383|111358|42
1732694660000|2024-11-27 08:04:20|111390.1|111365.1|111396.1|111371.1|111401.2|111376.2|111389.4|111364.4|28
1732694670000|2024-11-27 08:04:30|111399.3|111374.3|111385.1|111360.1|111400|111375|111384.5|111359.5|33
1732694680000|2024-11-27 08:04:40|111383.8|111358.8|111388|111363|111388|111363|111381.1|111356.1|22
1732694690000|2024-11-27 08:04:50|111387.4|111362.4|111381.4|111356.4|111387.4|111362.4|111377.9|111352.9|18
1732694700000|2024-11-27 08:05:00|111380.7|111355.7|111353.6|111328.6|111381.4|111356.4|111352.2|111327.2|30
1732694710000|2024-11-27 08:05:10|111355.1|111330.1|111366.4|111341.4|111366.4|111341.4|111340.4|111315.4|27
1732694720000|2024-11-27 08:05:20|111367.7|111342.7|111354.6|111329.6|111372.1|111347.1|111354.3|111329.3|30
1732694730000|2024-11-27 08:05:30|111354.8|111329.8|111351.7|111326.7|111368.7|111343.7|111351.7|111326.7|33
1732694740000|2024-11-27 08:05:40|111351|111326|111340.4|111315.4|111351.7|111326.7|111338.9|111313.9|20
1732694750000|2024-11-27 08:05:50|111338.8|111313.8|111330.5|111305.5|111346.5|111321.5|111323.5|111298.5|40
1732694760000|2024-11-27 08:06:00|111330.9|111305.9|111334|111309|111346.2|111321.2|111330.9|111305.9|29
1732694770000|2024-11-27 08:06:10|111334.1|111309.1|111341.8|111316.8|111341.8|111316.8|111333.5|111308.5|20
1732694780000|2024-11-27 08:06:20|111338.9|111313.9|111333.3|111308.3|111341.1|111316.1|111332.7|111307.7|21
1732694790000|2024-11-27 08:06:30|111333.7|111308.7|111304.5|111279.5|111334.1|111309.1|111301.4|111276.4|42
1732694800000|2024-11-27 08:06:40|111303.9|111278.9|111295.1|111270.1|111303.9|111278.9|111290|111265|40
1732694810000|2024-11-27 08:06:50|111295.3|111270.3|111300.2|111275.2|111304|111279|111292.2|111267.2|34
1732694820000|2024-11-27 08:07:00|111298|111273|111265.6|111240.6|111301.5|111276.5|111265.6|111240.6|43
1732694830000|2024-11-27 08:07:10|111264.2|111239.2|111272.3|111247.3|111287.3|111262.3|111263.3|111238.3|43
1732694840000|2024-11-27 08:07:20|111271.9|111246.9|111279.2|111254.2|111279.5|111254.5|111268|111243|33
1732694850000|2024-11-27 08:07:30|111280.5|111255.5|111273.3|111248.3|111283.5|111258.5|111270|111245|26
1732694860000|2024-11-27 08:07:40|111272.1|111247.1|111271.4|111246.4|111276.7|111251.7|111271.4|111246.4|22
1732694870000|2024-11-27 08:07:50|111271|111246|111286.8|111261.8|111290.9|111265.9|111269|111244|38
1732694880000|2024-11-27 08:08:00|111290.2|111265.2|111299.8|111274.8|111300.1|111275.1|111284.9|111259.9|29
1732694890000|2024-11-27 08:08:10|111299.3|111274.3|111271.8|111246.8|111299.3|111274.3|111271.8|111246.8|37
1732694900000|2024-11-27 08:08:20|111273.4|111248.4|111258.1|111233.1|111273.4|111248.4|111254.8|111229.8|35
1732694910000|2024-11-27 08:08:30|111258.3|111233.3|111241.4|111216.4|111261.6|111236.6|111240.4|111215.4|27
1732694920000|2024-11-27 08:08:40|111242.7|111217.7|111250.5|111225.5|111254.9|111229.9|111233.7|111208.7|35
1732694930000|2024-11-27 08:08:50|111250.2|111225.2|111250.8|111225.8|111255.6|111230.6|111250.2|111225.2|26
1732694940000|2024-11-27 08:09:00|111249.5|111224.5|111248.6|111223.6|111250.4|111225.4|111240.3|111215.3|20
1732694950000|2024-11-27 08:09:10|111248.3|111223.3|111269.5|111244.5|111270.3|111245.3|111248.3|111223.3|36
1732694960000|2024-11-27 08:09:20|111270.8|111245.8|111265.3|111240.3|111272.2|111247.2|111256.7|111231.7|21
1732694970000|2024-11-27 08:09:30|111265.1|111240.1|111276.5|111251.5|111277.8|111252.8|111262.8|111237.8|33
1732694980000|2024-11-27 08:09:40|111277.2|111252.2|111304.5|111279.5|111306.3|111281.3|111277.2|111252.2|30
1732694990000|2024-11-27 08:09:50|111303.2|111278.2|111320.1|111295.1|111320.9|111295.9|111303.2|111278.2|28
1732695000000|2024-11-27 08:10:00|111318.7|111293.7|111323.6|111298.6|111329.9|111304.9|111309.8|111284.8|43
1732695010000|2024-11-27 08:10:10|111323.9|111298.9|111331.9|111306.9|111336.2|111311.2|111323.9|111298.9|43
1732695020000|2024-11-27 08:10:20|111330.7|111305.7|111331.1|111306.1|111337.3|111312.3|111326|111301|28
1732695030000|2024-11-27 08:10:30|111331.2|111306.2|111324.1|111299.1|111331.2|111306.2|111318.8|111293.8|28
1732695040000|2024-11-27 08:10:40|111328.2|111303.2|111328.4|111303.4|111329.9|111304.9|111319.9|111294.9|35
1732695050000|2024-11-27 08:10:50|111331.3|111306.3|111348.6|111323.6|111348.6|111323.6|111327.2|111302.2|32
1732695060000|2024-11-27 08:11:00|111348.1|111323.1|111335|111310|111348.1|111323.1|111325|111300|31
1732695070000|2024-11-27 08:11:10|111335.2|111310.2|111323.6|111298.6|111336.1|111311.1|111323.6|111298.6|30
1732695080000|2024-11-27 08:11:20|111326|111301|111326.8|111301.8|111327.7|111302.7|111319|111294|34
1732695090000|2024-11-27 08:11:30|111327.1|111302.1|111330.4|111305.4|111331.3|111306.3|111318.4|111293.4|32
1732695100000|2024-11-27 08:11:40|111329.4|111304.4|111317.8|111292.8|111329.4|111304.4|111317.3|111292.3|27
1732695110000|2024-11-27 08:11:50|111318|111293|111326.9|111301.9|111328.3|111303.3|111316.8|111291.8|30
1732695120000|2024-11-27 08:12:00|111327.7|111302.7|111340.2|111315.2|111340.2|111315.2|111323.1|111298.1|38
1732695130000|2024-11-27 08:12:10|111341.3|111316.3|111350.5|111325.5|111351|111326|111341.3|111316.3|28
1732695140000|2024-11-27 08:12:20|111351.1|111326.1|111358.2|111333.2|111366.3|111341.3|111351.1|111326.1|32
1732695150000|2024-11-27 08:12:30|111358.3|111333.3|111336.5|111311.5|111358.3|111333.3|111331.2|111306.2|38
1732695160000|2024-11-27 08:12:40|111335.9|111310.9|111333.6|111308.6|111339.6|111314.6|111327.9|111302.9|41
1732695170000|2024-11-27 08:12:50|111333.7|111308.7|111338.4|111313.4|111347.9|111322.9|111333.7|111308.7|39
1732695180000|2024-11-27 08:13:00|111339.6|111314.6|111318.7|111293.7|111339.6|111314.6|111315.5|111290.5|45
1732695190000|2024-11-27 08:13:10|111317.5|111292.5|111309.4|111284.4|111317.5|111292.5|111305.4|111280.4|44
1732695200000|2024-11-27 08:13:20|111308.2|111283.2|111291.8|111266.8|111308.9|111283.9|111291.7|111266.7|38
1732695210000|2024-11-27 08:13:30|111286.9|111261.9|111282.6|111257.6|111294.9|111269.9|111280.3|111255.3|45
1732695220000|2024-11-27 08:13:40|111284.2|111259.2|111302.3|111277.3|111302.3|111277.3|111284.2|111259.2|19
1732695230000|2024-11-27 08:13:50|111305|111280|111298.6|111273.6|111305|111280|111297.6|111272.6|24
1732695240000|2024-11-27 08:14:00|111300.8|111275.8|111302.3|111277.3|111302.3|111277.3|111298.6|111273.6|13
1732695250000|2024-11-27 08:14:10|111302.4|111277.4|111325.6|111300.6|111325.7|111300.7|111302.4|111277.4|31
1732695260000|2024-11-27 08:14:20|111326.9|111301.9|111314.3|111289.3|111336.2|111311.2|111314.3|111289.3|37
1732695270000|2024-11-27 08:14:30|111313.7|111288.7|111313.4|111288.4|111319.7|111294.7|111311.1|111286.1|29
1732695280000|2024-11-27 08:14:40|111312|111287|111308.9|111283.9|111312|111287|111304.1|111279.1|25
1732695290000|2024-11-27 08:14:50|111309.9|111284.9|111311.2|111286.2|111317.9|111292.9|111309.9|111284.9|24
1732695300000|2024-11-27 08:15:00|111310.6|111285.6|111318.6|111293.6|111322.2|111297.2|111310.2|111285.2|38
1732695310000|2024-11-27 08:15:10|111318|111293|111319.9|111294.9|111321.1|111296.1|111314.7|111289.7|28
1732695320000|2024-11-27 08:15:20|111318.6|111293.6|111314.4|111289.4|111324.9|111299.9|111309.2|111284.2|39
1732695330000|2024-11-27 08:15:30|111315.7|111290.7|111322.6|111297.6|111327.7|111302.7|111315.7|111290.7|38
1732695340000|2024-11-27 08:15:40|111322.3|111297.3|111329.5|111304.5|111330.7|111305.7|111320.2|111295.2|30
1732695350000|2024-11-27 08:15:50|111329.4|111304.4|111326.2|111301.2|111329.4|111304.4|111323|111298|25
1732695360000|2024-11-27 08:16:00|111324.5|111299.5|111311.6|111286.6|111325.3|111300.3|111308.9|111283.9|34
1732695370000|2024-11-27 08:16:10|111311.1|111286.1|111310.3|111285.3|111316.3|111291.3|111307.4|111282.4|22
1732695380000|2024-11-27 08:16:20|111312.6|111287.6|111317.8|111292.8|111322.4|111297.4|111310.4|111285.4|46
1732695390000|2024-11-27 08:16:30|111316.4|111291.4|111322|111297|111323.5|111298.5|111310.9|111285.9|22
1732695400000|2024-11-27 08:16:40|111330.1|111305.1|111342.4|111317.4|111364.9|111339.9|111327.3|111302.3|51
1732695410000|2024-11-27 08:16:50|111345.9|111320.9|111340.7|111315.7|111350.8|111325.8|111335.3|111310.3|44
1732695420000|2024-11-27 08:17:00|111342.3|111317.3|111343.9|111318.9|111353.2|111328.2|111342.3|111317.3|36
1732695430000|2024-11-27 08:17:10|111344|111319|111345.7|111320.7|111355.8|111330.8|111337.5|111312.5|32
1732695440000|2024-11-27 08:17:20|111344|111319|111344|111319|111347.4|111322.4|111339.2|111314.2|28
1732695450000|2024-11-27 08:17:30|111338.2|111313.2|111334.3|111309.3|111338.8|111313.8|111330.7|111305.7|31
1732695460000|2024-11-27 08:17:40|111333.7|111308.7|111332|111307|111333.7|111308.7|111326.1|111301.1|38
1732695470000|2024-11-27 08:17:50|111331.8|111306.8|111335.8|111310.8|111339.8|111314.8|111331.8|111306.8|23
1732695480000|2024-11-27 08:18:00|111335.2|111310.2|111316.4|111291.4|111335.2|111310.2|111311.9|111286.9|35
1732695490000|2024-11-27 08:18:10|111316.6|111291.6|111303.1|111278.1|111324.1|111299.1|111303.1|111278.1|39
1732695500000|2024-11-27 08:18:20|111303.7|111278.7|111303.3|111278.3|111307|111282|111302.9|111277.9|24
1732695510000|2024-11-27 08:18:30|111303.4|111278.4|111304.3|111279.3|111305.5|111280.5|111303.4|111278.4|22
1732695520000|2024-11-27 08:18:40|111306|111281|111305.3|111280.3|111308|111283|111303|111278|23
1732695530000|2024-11-27 08:18:50|111305.9|111280.9|111300.9|111275.9|111307.7|111282.7|111299|111274|21
1732695540000|2024-11-27 08:19:00|111301.4|111276.4|111301.5|111276.5|111324.1|111299.1|111300|111275|48
1732695550000|2024-11-27 08:19:10|111304.2|111279.2|111288.4|111263.4|111305.4|111280.4|111285.1|111260.1|29
1732695560000|2024-11-27 08:19:20|111287.5|111262.5|111288.4|111263.4|111290.8|111265.8|111284.1|111259.1|33
1732695570000|2024-11-27 08:19:30|111289.7|111264.7|111285.8|111260.8|111289.7|111264.7|111281.7|111256.7|20
1732695580000|2024-11-27 08:19:40|111285.5|111260.5|111270.8|111245.8|111285.5|111260.5|111269.4|111244.4|26
1732695590000|2024-11-27 08:19:50|111271|111246|111266.8|111241.8|111273.7|111248.7|111266.6|111241.6|27
1732695600000|2024-11-27 08:20:00|111265.6|111240.6|111224.7|111199.7|111265.6|111240.6|111216.6|111191.6|50
1732695610000|2024-11-27 08:20:10|111223.3|111198.3|111178.5|111153.5|111238.9|111201.3|111176.3|111137.3|73
1732695620000|2024-11-27 08:20:20|111179|111154|111134.4|111084.4|111194.6|111168|111134.4|111084.4|73
1732695630000|2024-11-27 08:20:30|111127.2|111077.2|111122.9|111072.9|111171|111121|111110.2|111060.2|77
1732695640000|2024-11-27 08:20:40|111122|111072|111171.5|111121.5|111174.4|111124.4|111109.5|111059.5|69
1732695650000|2024-11-27 08:20:50|111173.9|111123.9|111182.1|111132.1|111200.6|111150.6|111155.1|111105.1|71
1732695660000|2024-11-27 08:21:00|111181.9|111131.9|111175.5|111125.5|111196.5|111146.5|111163.7|111113.7|69
1732695670000|2024-11-27 08:21:10|111178.2|111128.2|111248.5|111198.5|111248.5|111198.5|111178.2|111128.2|61
1732695680000|2024-11-27 08:21:20|111244.4|111194.4|111305.6|111255.6|111315.2|111265.2|111241.8|111191.8|73
1732695690000|2024-11-27 08:21:30|111307.3|111257.3|111327.7|111277.7|111327.7|111277.7|111295.2|111245.2|67
1732695700000|2024-11-27 08:21:40|111320.5|111270.5|111313.9|111263.9|111326.9|111276.9|111288.6|111238.6|54
1732695710000|2024-11-27 08:21:50|111311|111261|111356.4|111306.4|111356.4|111306.4|111311|111261|65
1732695720000|2024-11-27 08:22:00|111356.6|111306.6|111402|111352|111402|111352|111334.8|111284.8|62
1732695730000|2024-11-27 08:22:10|111400.6|111350.6|111363.9|111313.9|111400.6|111350.6|111350.3|111300.3|70
1732695740000|2024-11-27 08:22:20|111367.4|111317.4|111351.2|111301.2|111370.5|111320.5|111344.3|111294.3|60
1732695750000|2024-11-27 08:22:30|111349.4|111299.4|111337.8|111287.8|111349.4|111300.9|111325.9|111280.7|69
1732695760000|2024-11-27 08:22:40|111336.9|111286.9|111343|111293|111353|111303|111336.4|111286.4|59
1732695770000|2024-11-27 08:22:50|111341.6|111291.6|111357|111307|111358.7|111308.7|111338|111288|58
1732695780000|2024-11-27 08:23:00|111354.1|111304.1|111324.4|111274.4|111360.1|111310.1|111312|111262|54
1732695790000|2024-11-27 08:23:10|111327.7|111277.7|111329|111279|111337.3|111287.3|111319.2|111269.2|50
1732695800000|2024-11-27 08:23:20|111327.9|111277.9|111319.9|111269.9|111337.5|111287.5|111310|111260|46
1732695810000|2024-11-27 08:23:30|111315|111265|111319.3|111269.3|111324.7|111274.7|111308.8|111258.8|49
1732695820000|2024-11-27 08:23:40|111320.2|111270.2|111319.1|111269.1|111326.6|111276.6|111309.5|111259.5|61
1732695830000|2024-11-27 08:23:50|111318.9|111268.9|111319.1|111269.1|111326.6|111276.6|111314.1|111264.1|56
1732695840000|2024-11-27 08:24:00|111316.8|111266.8|111283|111233|111322.6|111272.6|111277.3|111227.3|49
1732695850000|2024-11-27 08:24:10|111284.2|111234.2|111306.1|111256.1|111309.9|111271.6|111284.2|111234.2|49
1732695860000|2024-11-27 08:24:20|111305.8|111255.8|111294.1|111244.1|111310.1|111260.1|111290.7|111240.7|54
1732695870000|2024-11-27 08:24:30|111294.7|111244.7|111291.3|111241.3|111303.7|111253.7|111285.4|111235.4|56
1732695880000|2024-11-27 08:24:40|111291.2|111241.2|111287.1|111237.1|111291.2|111241.2|111262|111212|30
1732695890000|2024-11-27 08:24:50|111287.3|111237.3|111289.2|111239.2|111291.7|111241.7|111280.2|111230.2|41
1732695900000|2024-11-27 08:25:00|111287.7|111237.7|111291.1|111241.1|111291.1|111241.1|111264.4|111214.4|44
1732695910000|2024-11-27 08:25:10|111295|111245|111271.1|111221.1|111304.3|111254.3|111266.2|111216.2|48
1732695920000|2024-11-27 08:25:20|111268.2|111218.2|111267.2|111217.2|111280.6|111230.6|111258.9|111208.9|45
1732695930000|2024-11-27 08:25:30|111267.7|111217.7|111267|111217|111273.6|111223.6|111264|111214|48
1732695940000|2024-11-27 08:25:40|111270.4|111220.4|111249.2|111224.2|111271.6|111224.2|111245.3|111201.7|42
1732695950000|2024-11-27 08:25:50|111251.7|111226.7|111255.8|111230.8|111255.8|111230.8|111248|111223|30
1732695960000|2024-11-27 08:26:00|111255.3|111230.3|111227.3|111202.3|111260.6|111235.6|111192.4|111167.4|66
1732695970000|2024-11-27 08:26:10|111227.5|111202.5|111190.8|111165.8|111228.4|111203.4|111190.8|111165.8|42
1732695980000|2024-11-27 08:26:20|111191.3|111166.3|111175|111150|111193|111168|111175|111150|62
1732695990000|2024-11-27 08:26:30|111192.5|111167.5|111197|111172|111201.4|111176.4|111192.2|111167.2|21
1732696000000|2024-11-27 08:26:40|111213.5|111188.5|111202.5|111177.5|111213.9|111188.9|111200.9|111175.9|32
1732696010000|2024-11-27 08:26:50|111202.4|111177.4|111234.5|111209.5|111236.3|111211.3|111200.8|111175.8|25
1732696020000|2024-11-27 08:27:00|111233.1|111208.1|111246.4|111221.4|111249.3|111224.3|111226.8|111201.8|55
1732696030000|2024-11-27 08:27:10|111246.1|111221.1|111246.1|111221.1|111248|111223|111241.6|111216.6|37
1732696040000|2024-11-27 08:27:20|111247.5|111222.5|111279|111254|111282.6|111257.6|111245.2|111220.2|55
1732696050000|2024-11-27 08:27:30|111278.9|111253.9|111239.8|111214.8|111281.3|111256.3|111239.8|111214.8|45
1732696060000|2024-11-27 08:27:40|111238.6|111213.6|111207.3|111182.3|111242.9|111217.9|111206.3|111181.3|33
1732696070000|2024-11-27 08:27:50|111206.1|111181.1|111214.4|111189.4|111217.6|111192.6|111206.1|111181.1|20
1732696080000|2024-11-27 08:28:00|111214.1|111189.1|111211.3|111186.3|111215.6|111190.6|111200.3|111175.3|37
1732696090000|2024-11-27 08:28:10|111211.4|111186.4|111211.9|111186.9|111217|111192|111207.4|111182.4|46
1732696100000|2024-11-27 08:28:20|111212.2|111187.2|111195.6|111170.6|111212.9|111187.9|111192.9|111167.9|31
1732696110000|2024-11-27 08:28:30|111195.4|111170.4|111200.6|111175.6|111200.6|111175.6|111188.6|111163.6|42
1732696120000|2024-11-27 08:28:40|111199.7|111174.7|111200.4|111175.4|111203.6|111178.6|111193.7|111168.7|40
1732696130000|2024-11-27 08:28:50|111200.8|111175.8|111180.2|111155.2|111203.2|111178.2|111173.2|111148.2|42
1732696140000|2024-11-27 08:29:00|111179.8|111154.8|111181.9|111156.9|111185.6|111160.6|111176.3|111151.3|31
1732696150000|2024-11-27 08:29:10|111182.2|111157.2|111191.2|111166.2|111199.9|111174.9|111179.1|111154.1|44
1732696160000|2024-11-27 08:29:20|111190.7|111165.7|111196.9|111171.9|111199.9|111174.9|111190.7|111165.7|38
1732696170000|2024-11-27 08:29:30|111199.8|111174.8|111201.5|111176.5|111204|111179|111197|111172|29
1732696180000|2024-11-27 08:29:40|111200.9|111175.9|111201|111176|111201.4|111176.4|111187.7|111162.7|38
1732696190000|2024-11-27 08:29:50|111201.3|111176.3|111192|111167|111202.8|111177.8|111189.5|111164.5|32
1732696200000|2024-11-27 08:30:00|111191.9|111166.9|111163.7|111138.7|111191.9|111166.9|111160.5|111135.5|39
1732696210000|2024-11-27 08:30:10|111161.7|111136.7|111187.3|111162.3|111188.9|111163.9|111161.7|111136.7|36
1732696220000|2024-11-27 08:30:20|111187.8|111162.8|111204.4|111179.4|111205.7|111180.7|111187.8|111162.8|25
1732696230000|2024-11-27 08:30:30|111204|111179|111211.3|111186.3|111220.2|111195.2|111203.9|111178.9|35
1732696240000|2024-11-27 08:30:40|111212.5|111187.5|111212.9|111187.9|111213.7|111188.7|111212.2|111187.2|12
1732696250000|2024-11-27 08:30:50|111213|111188|111224.3|111199.3|111224.3|111199.3|111213|111188|35
1732696260000|2024-11-27 08:31:00|111231.6|111206.6|111223.8|111198.8|111231.6|111206.6|111218.7|111193.7|36
1732696270000|2024-11-27 08:31:10|111224.1|111199.1|111213.7|111188.7|111224.9|111199.9|111213.5|111188.5|25
1732696280000|2024-11-27 08:31:20|111215|111190|111220.4|111195.4|111225.2|111200.2|111215|111190|14
1732696290000|2024-11-27 08:31:30|111216.2|111191.2|111228.1|111203.1|111231|111206|111215.7|111190.7|23
1732696300000|2024-11-27 08:31:40|111229.1|111204.1|111251.1|111226.1|111251.1|111226.1|111229.1|111204.1|27
1732696310000|2024-11-27 08:31:50|111252|111227|111257.6|111232.6|111260.4|111235.4|111240.5|111215.5|29
1732696320000|2024-11-27 08:32:00|111256.6|111231.6|111241.9|111216.9|111257.5|111232.5|111233.2|111208.2|45
1732696330000|2024-11-27 08:32:10|111242.1|111217.1|111248|111223|111249.5|111224.5|111241.4|111216.4|33
1732696340000|2024-11-27 08:32:20|111247.6|111222.6|111244.8|111219.8|111249.9|111224.9|111241.6|111216.6|23
1732696350000|2024-11-27 08:32:30|111244.7|111219.7|111211.6|111186.6|111244.7|111219.7|111210.4|111185.4|27
1732696360000|2024-11-27 08:32:40|111210.2|111185.2|111204.7|111179.7|111214.2|111189.2|111204.2|111179.2|20
1732696370000|2024-11-27 08:32:50|111204.5|111179.5|111207.8|111182.8|111214.7|111189.7|111202.6|111177.6|26
1732696380000|2024-11-27 08:33:00|111207.6|111182.6|111228.7|111203.7|111231|111206|111206.1|111181.1|35
1732696390000|2024-11-27 08:33:10|111228.6|111203.6|111238.4|111213.4|111241|111216|111228.6|111203.6|27
1732696400000|2024-11-27 08:33:20|111237.1|111212.1|111240.5|111215.5|111240.7|111215.7|111236.7|111211.7|11
1732696410000|2024-11-27 08:33:30|111241.8|111216.8|111227.8|111202.8|111241.8|111216.8|111222.1|111197.1|29
1732696420000|2024-11-27 08:33:40|111229.6|111204.6|111221.9|111196.9|111233.5|111208.5|111221.1|111196.1|18
1732696430000|2024-11-27 08:33:50|111222.4|111197.4|111233.4|111208.4|111233.4|111208.4|111222.4|111197.4|25
1732696440000|2024-11-27 08:34:00|111232.7|111207.7|111242|111217|111242.2|111217.2|111232.7|111207.7|20
1732696450000|2024-11-27 08:34:10|111241.9|111216.9|111243.9|111218.9|111248|111223|111240.4|111215.4|16
1732696460000|2024-11-27 08:34:20|111245.2|111220.2|111239.7|111214.7|111247.4|111222.4|111238.8|111213.8|29
1732696470000|2024-11-27 08:34:30|111239.6|111214.6|111217.3|111192.3|111245.7|111220.7|111216.7|111191.7|22
1732696480000|2024-11-27 08:34:40|111217.2|111192.2|111221.2|111196.2|111221.2|111196.2|111211|111186|21
1732696490000|2024-11-27 08:34:50|111219.9|111194.9|111223|111198|111227.3|111202.3|111217.7|111192.7|24
1732696500000|2024-11-27 08:35:00|111222.3|111197.3|111226|111201|111226|111201|111221.4|111196.4|15
1732696510000|2024-11-27 08:35:10|111227.3|111202.3|111241.6|111216.6|111241.6|111216.6|111227.2|111202.2|18
1732696520000|2024-11-27 08:35:20|111240.1|111215.1|111234.4|111209.4|111244.9|111219.9|111231.5|111206.5|24
1732696530000|2024-11-27 08:35:30|111234.1|111209.1|111224.5|111199.5|111234.1|111209.1|111219.7|111194.7|18
1732696540000|2024-11-27 08:35:40|111225.1|111200.1|111213.1|111188.1|111225.1|111200.1|111213.1|111188.1|15
1732696550000|2024-11-27 08:35:50|111213|111188|111224.3|111199.3|111224.3|111199.3|111213|111188|20
1732696560000|2024-11-27 08:36:00|111223.1|111198.1|111213.2|111188.2|111224.1|111199.1|111210.6|111185.6|28
1732696570000|2024-11-27 08:36:10|111210.9|111185.9|111191.4|111166.4|111212.4|111187.4|111191.4|111166.4|25
1732696580000|2024-11-27 08:36:20|111190.2|111165.2|111163.8|111138.8|111190.2|111165.2|111163.8|111138.8|35
1732696590000|2024-11-27 08:36:30|111164.5|111139.5|111171.1|111146.1|111171.3|111146.3|111160|111135|17
1732696600000|2024-11-27 08:36:40|111174.5|111149.5|111201.9|111176.9|111203.2|111178.2|111174.5|111149.5|34
1732696610000|2024-11-27 08:36:50|111202|111177|111222|111197|111223.3|111198.3|111198.6|111173.6|33
1732696620000|2024-11-27 08:37:00|111222.6|111197.6|111208.1|111183.1|111228|111203|111186|111161|41
1732696630000|2024-11-27 08:37:10|111208.8|111183.8|111213.2|111188.2|111216.8|111191.8|111192.7|111167.7|35
1732696640000|2024-11-27 08:37:20|111214.5|111189.5|111220.7|111195.7|111222.8|111197.8|111211|111186|42
1732696650000|2024-11-27 08:37:30|111221.6|111196.6|111222.3|111197.3|111225.4|111200.4|111209.7|111184.7|37
1732696660000|2024-11-27 08:37:40|111222.9|111197.9|111229.8|111204.8|111231.4|111206.4|111212.9|111187.9|24
1732696670000|2024-11-27 08:37:50|111229.2|111204.2|111214.4|111189.4|111230.7|111205.7|111214.4|111189.4|23
1732696680000|2024-11-27 08:38:00|111216.4|111191.4|111212.6|111187.6|111217.5|111192.5|111209.7|111184.7|23
1732696690000|2024-11-27 08:38:10|111213.5|111188.5|111213.2|111188.2|111213.6|111188.6|111200.8|111175.8|30
1732696700000|2024-11-27 08:38:20|111215.5|111190.5|111230.4|111205.4|111230.4|111205.4|111215.5|111190.5|24
1732696710000|2024-11-27 08:38:30|111230.8|111205.8|111225.2|111200.2|111231.4|111206.4|111221.9|111196.9|24
1732696720000|2024-11-27 08:38:40|111225.8|111200.8|111222|111197|111225.8|111200.8|111212.1|111187.1|29
1732696730000|2024-11-27 08:38:50|111221.8|111196.8|111230.5|111205.5|111234.9|111209.9|111221.6|111196.6|31
1732696740000|2024-11-27 08:39:00|111230.6|111205.6|111229.9|111204.9|111231.1|111206.1|111225.8|111200.8|26
1732696750000|2024-11-27 08:39:10|111229.7|111204.7|111220.2|111195.2|111229.8|111204.8|111219.2|111194.2|19
1732696760000|2024-11-27 08:39:20|111221.8|111196.8|111208.8|111183.8|111224.2|111199.2|111208.3|111183.3|40
1732696770000|2024-11-27 08:39:30|111208.6|111183.6|111211.6|111186.6|111221.9|111196.9|111208.6|111183.6|37
1732696780000|2024-11-27 08:39:40|111208.5|111183.5|111238.2|111213.2|111238.2|111213.2|111208.1|111183.1|28
1732696790000|2024-11-27 08:39:50|111238|111213|111231.4|111206.4|111241.6|111216.6|111229.2|111204.2|30
1732696800000|2024-11-27 08:40:00|111232.3|111207.3|111239.4|111214.4|111248.2|111223.2|111231.4|111206.4|42
1732696810000|2024-11-27 08:40:10|111239.9|111214.9|111207.2|111182.2|111243.5|111218.5|111207.2|111182.2|35
1732696820000|2024-11-27 08:40:20|111203.6|111178.6|111230.8|111205.8|111237.4|111212.4|111203.6|111178.6|46
1732696830000|2024-11-27 08:40:30|111230.7|111205.7|111242.3|111217.3|111246.2|111221.2|111229.1|111204.1|34
1732696840000|2024-11-27 08:40:40|111245.8|111220.8|111241.6|111216.6|111253|111228|111234.3|111209.3|37
1732696850000|2024-11-27 08:40:50|111240.8|111215.8|111238.2|111213.2|111241.3|111216.3|111225.1|111200.1|41
1732696860000|2024-11-27 08:41:00|111237.7|111212.7|111200.1|111175.1|111237.7|111212.7|111200.1|111175.1|27
1732696870000|2024-11-27 08:41:10|111200.8|111175.8|111198|111173|111200.8|111175.8|111189.4|111164.4|40
1732696880000|2024-11-27 08:41:20|111198.3|111173.3|111197.3|111172.3|111203.1|111178.1|111193.5|111168.5|33
1732696890000|2024-11-27 08:41:30|111197|111172|111217.6|111192.6|111226.1|111201.1|111197|111172|52
1732696900000|2024-11-27 08:41:40|111222.9|111197.9|111230.9|111205.9|111230.9|111205.9|111216.5|111191.5|30
1732696910000|2024-11-27 08:41:50|111232.2|111207.2|111258.5|111233.5|111260.6|111235.6|111232.2|111207.2|38
1732696920000|2024-11-27 08:42:00|111263.5|111238.5|111244.7|111219.7|111263.5|111238.5|111240|111215|33
1732696930000|2024-11-27 08:42:10|111243.7|111218.7|111242.5|111217.5|111245.9|111220.9|111228|111203|39
1732696940000|2024-11-27 08:42:20|111241.9|111216.9|111241.9|111216.9|111244.5|111219.5|111237.7|111212.7|24
1732696950000|2024-11-27 08:42:30|111241.8|111216.8|111242.2|111217.2|111243.4|111218.4|111238.9|111213.9|12
1732696960000|2024-11-27 08:42:40|111240.9|111215.9|111229.2|111204.2|111240.9|111215.9|111227.5|111202.5|22
1732696970000|2024-11-27 08:42:50|111229.9|111204.9|111238.9|111213.9|111241.8|111216.8|111229.8|111204.8|28
1732696980000|2024-11-27 08:43:00|111239.7|111214.7|111235.4|111210.4|111239.8|111214.8|111226.8|111201.8|23
1732696990000|2024-11-27 08:43:10|111234.1|111209.1|111227.3|111202.3|111237.1|111212.1|111226.3|111201.3|19
1732697000000|2024-11-27 08:43:20|111226.3|111201.3|111232.7|111207.7|111240.8|111215.8|111223.4|111198.4|20
1732697010000|2024-11-27 08:43:30|111236.4|111211.4|111244.5|111219.5|111247.6|111222.6|111236.4|111211.4|32
1732697020000|2024-11-27 08:43:40|111246.6|111221.6|111227.9|111202.9|111246.6|111221.6|111227.9|111202.9|35
1732697030000|2024-11-27 08:43:50|111227.8|111202.8|111216|111191|111227.8|111202.8|111207.1|111182.1|30
1732697040000|2024-11-27 08:44:00|111215.8|111190.8|111236|111211|111237.6|111212.6|111214.7|111189.7|31
1732697050000|2024-11-27 08:44:10|111234.9|111209.9|111233.8|111208.8|111246.4|111221.4|111228.5|111203.5|24
1732697060000|2024-11-27 08:44:20|111234.4|111209.4|111237.5|111212.5|111237.6|111212.6|111231.9|111206.9|21
1732697070000|2024-11-27 08:44:30|111236.1|111211.1|111233.4|111208.4|111236.1|111211.1|111231.6|111206.6|23
1732697080000|2024-11-27 08:44:40|111234.4|111209.4|111247.9|111222.9|111251.7|111226.7|111234.4|111209.4|27
1732697090000|2024-11-27 08:44:50|111253.7|111228.7|111247.5|111222.5|111254.9|111229.9|111242.3|111217.3|41
1732697100000|2024-11-27 08:45:00|111248.7|111223.7|111235.2|111210.2|111248.7|111223.7|111225.1|111200.1|26
1732697110000|2024-11-27 08:45:10|111235.6|111210.6|111250|111225|111251.9|111226.9|111235.6|111210.6|32
1732697120000|2024-11-27 08:45:20|111248.6|111223.6|111249.2|111224.2|111261.8|111236.8|111247.1|111222.1|25
1732697130000|2024-11-27 08:45:30|111248.8|111223.8|111253.8|111228.8|111257.2|111232.2|111246.2|111221.2|31
1732697140000|2024-11-27 08:45:40|111253.6|111228.6|111263.3|111238.3|111263.3|111238.3|111253.3|111228.3|36
1732697150000|2024-11-27 08:45:50|111263.5|111238.5|111259.5|111234.5|111264|111239|111257.9|111232.9|41
1732697160000|2024-11-27 08:46:00|111255.8|111230.8|111257.1|111232.1|111259.2|111234.2|111241.7|111216.7|43
1732697170000|2024-11-27 08:46:10|111257.6|111232.6|111243.7|111218.7|111257.6|111232.6|111242.1|111217.1|34
1732697180000|2024-11-27 08:46:20|111242.3|111217.3|111238.3|111213.3|111250|111225|111238.3|111213.3|25
1732697190000|2024-11-27 08:46:30|111240.7|111215.7|111253.1|111228.1|111253.1|111228.1|111240.7|111215.7|27
1732697200000|2024-11-27 08:46:40|111253.7|111228.7|111259.1|111234.1|111259.1|111234.1|111252.8|111227.8|17
1732697210000|2024-11-27 08:46:50|111257.5|111232.5|111259.6|111234.6|111264.5|111239.5|111257.4|111232.4|34
1732697220000|2024-11-27 08:47:00|111260.2|111235.2|111255.5|111230.5|111266.6|111241.6|111255|111230|24
1732697230000|2024-11-27 08:47:10|111255.7|111230.7|111251.4|111226.4|111255.9|111230.9|111250.1|111225.1|24
1732697240000|2024-11-27 08:47:20|111250.4|111225.4|111255.1|111230.1|111255.7|111230.7|111250.4|111225.4|13
1732697250000|2024-11-27 08:47:30|111254|111229|111262.8|111237.8|111265.3|111240.3|111244.2|111219.2|37
1732697260000|2024-11-27 08:47:40|111261.8|111236.8|111244.9|111219.9|111261.8|111236.8|111244.9|111219.9|28
1732697270000|2024-11-27 08:47:50|111243.3|111218.3|111246.1|111221.1|111253.2|111228.2|111241.8|111216.8|25
1732697280000|2024-11-27 08:48:00|111246.7|111221.7|111218.7|111193.7|111246.7|111221.7|111218.7|111193.7|24
1732697290000|2024-11-27 08:48:10|111218.9|111193.9|111211.7|111186.7|111223.5|111198.5|111208|111183|28
1732697300000|2024-11-27 08:48:20|111210.8|111185.8|111200.3|111175.3|111211.7|111186.7|111193.4|111168.4|39
1732697310000|2024-11-27 08:48:30|111202.6|111177.6|111215.8|111190.8|111218.6|111193.6|111202.6|111177.6|29
1732697320000|2024-11-27 08:48:40|111215.2|111190.2|111213.7|111188.7|111215.2|111190.2|111210.6|111185.6|14
1732697330000|2024-11-27 08:48:50|111209.8|111184.8|111197.4|111172.4|111212.4|111187.4|111194.6|111169.6|33
1732697340000|2024-11-27 08:49:00|111196.8|111171.8|111180|111155|111196.8|111171.8|111176.9|111151.9|18
1732697350000|2024-11-27 08:49:10|111180.1|111155.1|111205.3|111180.3|111209.6|111184.6|111180.1|111155.1|35
1732697360000|2024-11-27 08:49:20|111205|111180|111191|111166|111205.4|111180.4|111187|111162|23
1732697370000|2024-11-27 08:49:30|111191.1|111166.1|111212|111187|111212|111187|111189.9|111164.9|30
1732697380000|2024-11-27 08:49:40|111210.2|111185.2|111212.6|111187.6|111212.6|111187.6|111206.2|111181.2|19
1732697390000|2024-11-27 08:49:50|111213.1|111188.1|111221.3|111196.3|111223.7|111198.7|111213.1|111188.1|15
1732697400000|2024-11-27 08:50:00|111219|111194|111213.7|111188.7|111219|111194|111198.3|111173.3|34
1732697410000|2024-11-27 08:50:10|111213.3|111188.3|111202.4|111177.4|111214.6|111189.6|111196.5|111171.5|33
1732697420000|2024-11-27 08:50:20|111203.7|111178.7|111230.4|111205.4|111230.4|111205.4|111203.7|111178.7|27
1732697430000|2024-11-27 08:50:30|111230.5|111205.5|111233|111208|111233.9|111208.9|111229.3|111204.3|23
1732697440000|2024-11-27 08:50:40|111234.4|111209.4|111241.3|111216.3|111250.1|111225.1|111234.4|111209.4|16
1732697450000|2024-11-27 08:50:50|111242|111217|111241.7|111216.7|111249.6|111224.6|111241.7|111216.7|20
1732697460000|2024-11-27 08:51:00|111240.7|111215.7|111235.2|111210.2|111244.8|111219.8|111232.7|111207.7|25
1732697470000|2024-11-27 08:51:10|111235|111210|111241.9|111216.9|111246.1|111221.1|111231|111206|24
1732697480000|2024-11-27 08:51:20|111240.6|111215.6|111238.9|111213.9|111247.6|111222.6|111233.9|111208.9|31
1732697490000|2024-11-27 08:51:30|111239.4|111214.4|111225.2|111200.2|111239.4|111214.4|111222.2|111197.2|32
1732697500000|2024-11-27 08:51:40|111225.6|111200.6|111231.6|111206.6|111242.9|111217.9|111220.7|111195.7|45
1732697510000|2024-11-27 08:51:50|111232.9|111207.9|111235.2|111210.2|111235.2|111210.2|111225.1|111200.1|26
1732697520000|2024-11-27 08:52:00|111236.6|111211.6|111243.4|111218.4|111245.4|111220.4|111236.6|111211.6|16
1732697530000|2024-11-27 08:52:10|111244.2|111219.2|111246.5|111221.5|111249.8|111224.8|111243.5|111218.5|18
1732697540000|2024-11-27 08:52:20|111247.3|111222.3|111271.1|111246.1|111275.4|111250.4|111247.3|111222.3|31
1732697550000|2024-11-27 08:52:30|111269.4|111244.4|111264.2|111239.2|111271.6|111246.6|111261.4|111236.4|28
1732697560000|2024-11-27 08:52:40|111264.6|111239.6|111260.3|111235.3|111264.6|111239.6|111257.2|111232.2|19
1732697570000|2024-11-27 08:52:50|111260.9|111235.9|111233.9|111183.9|111262.3|111237.3|111204.5|111179.5|24
1732697580000|2024-11-27 08:53:00|111230.8|111180.8|111206.3|111181.3|111237.9|111194.7|111205.6|111180.6|32
1732697590000|2024-11-27 08:53:10|111205.7|111180.7|111185.3|111160.3|111206.8|111181.8|111182.3|111157.3|39
1732697600000|2024-11-27 08:53:20|111184.9|111159.9|111181.7|111156.7|111184.9|111159.9|111180.9|111155.9|23
1732697610000|2024-11-27 08:53:30|111181.5|111156.5|111160.9|111135.9|111181.5|111156.5|111160.9|111135.9|33
1732697620000|2024-11-27 08:53:40|111162.4|111137.4|111181|111156|111183|111158|111161.8|111136.8|28
1732697630000|2024-11-27 08:53:50|111182.8|111157.8|111210.3|111185.3|111211.9|111186.9|111180.6|111155.6|20
1732697640000|2024-11-27 08:54:00|111208.8|111183.8|111209.8|111184.8|111211.5|111186.5|111199.4|111174.4|29
1732697650000|2024-11-27 08:54:10|111214.9|111189.9|111228.8|111203.8|111229.1|111204.1|111214.9|111189.9|22
1732697660000|2024-11-27 08:54:20|111230.2|111205.2|111234.1|111209.1|111235.8|111210.8|111230.2|111205.2|19
1732697670000|2024-11-27 08:54:30|111233.3|111208.3|111243.8|111218.8|111244.3|111219.3|111230.7|111205.7|17
1732697680000|2024-11-27 08:54:40|111242.4|111217.4|111236.6|111211.6|111246.5|111221.5|111236.2|111211.2|27
1732697690000|2024-11-27 08:54:50|111236.8|111211.8|111223.5|111198.5|111239.7|111214.7|111220.9|111195.9|38
1732697700000|2024-11-27 08:55:00|111221.8|111196.8|111240.2|111215.2|111242.5|111217.5|111221.8|111196.8|25
1732697710000|2024-11-27 08:55:10|111240.9|111215.9|111256.7|111231.7|111260.7|111235.7|111239.7|111214.7|29
1732697720000|2024-11-27 08:55:20|111255.3|111230.3|111258.5|111233.5|111259.7|111234.7|111252.7|111227.7|16
1732697730000|2024-11-27 08:55:30|111260.2|111235.2|111260.5|111235.5|111261.7|111236.7|111258.6|111233.6|12
1732697740000|2024-11-27 08:55:40|111264.9|111239.9|111265|111240|111266.8|111241.8|111261.8|111236.8|21
1732697750000|2024-11-27 08:55:50|111265.1|111240.1|111281.3|111256.3|111288.7|111263.7|111265.1|111240.1|40
1732697760000|2024-11-27 08:56:00|111278.5|111253.5|111271.3|111246.3|111278.5|111253.5|111265.2|111240.2|21
1732697770000|2024-11-27 08:56:10|111272.4|111247.4|111277.1|111252.1|111277.7|111252.7|111264.8|111239.8|22
1732697780000|2024-11-27 08:56:20|111276.1|111251.1|111271.9|111246.9|111279.9|111254.9|111271.9|111246.9|17
1732697790000|2024-11-27 08:56:30|111273.4|111248.4|111277.6|111252.6|111277.6|111252.6|111265.1|111240.1|30
1732697800000|2024-11-27 08:56:40|111277.1|111252.1|111278.5|111253.5|111281.2|111256.2|111268.9|111243.9|23
1732697810000|2024-11-27 08:56:50|111279|111254|111273.3|111248.3|111281.8|111256.8|111273|111248|19
1732697820000|2024-11-27 08:57:00|111273.9|111248.9|111270.7|111245.7|111273.9|111248.9|111260.6|111235.6|24
1732697830000|2024-11-27 08:57:10|111268.5|111243.5|111275.4|111250.4|111280.5|111255.5|111262.8|111237.8|32
1732697840000|2024-11-27 08:57:20|111276.6|111251.6|111300.9|111275.9|111300.9|111275.9|111275.4|111250.4|36
1732697850000|2024-11-27 08:57:30|111301.2|111276.2|111308|111283|111310.3|111285.3|111299.7|111274.7|19
1732697860000|2024-11-27 08:57:40|111309.2|111284.2|111309.9|111284.9|111314.9|111289.9|111307.7|111282.7|22
1732697870000|2024-11-27 08:57:50|111310.5|111285.5|111318.2|111293.2|111321.3|111296.3|111310.5|111285.5|16
1732697880000|2024-11-27 08:58:00|111316.8|111291.8|111301.6|111276.6|111316.8|111291.8|111297.5|111272.5|16
1732697890000|2024-11-27 08:58:10|111300.2|111275.2|111295.4|111270.4|111300.2|111275.2|111291.3|111266.3|26
1732697900000|2024-11-27 08:58:20|111294.2|111269.2|111296.4|111271.4|111300.9|111275.9|111289.5|111264.5|25
1732697910000|2024-11-27 08:58:30|111296.9|111271.9|111287.1|111262.1|111296.9|111271.9|111285.8|111260.8|27
1732697920000|2024-11-27 08:58:40|111277.3|111252.3|111269.8|111244.8|111277.3|111252.3|111269.7|111244.7|16
1732697930000|2024-11-27 08:58:50|111269.2|111244.2|111269.6|111244.6|111269.8|111244.8|111266.7|111241.7|11
1732697940000|2024-11-27 08:59:00|111269.7|111244.7|111259.1|111234.1|111269.7|111244.7|111252.7|111227.7|21
1732697950000|2024-11-27 08:59:10|111259.2|111234.2|111244.2|111219.2|111259.3|111234.3|111242.9|111217.9|18
1732697960000|2024-11-27 08:59:20|111243|111218|111249.4|111224.4|111249.4|111224.4|111241.7|111216.7|14
1732697970000|2024-11-27 08:59:30|111250.3|111225.3|111243.6|111218.6|111251.7|111226.7|111243.6|111218.6|14
1732697980000|2024-11-27 08:59:40|111245|111220|111240.2|111215.2|111245|111220|111233.8|111208.8|23
1732697990000|2024-11-27 08:59:50|111238.9|111213.9|111232.9|111207.9|111241.9|111216.9|111232.4|111207.4|22
1732698000000|2024-11-27 09:00:00|111233.4|111208.4|111236.7|111211.7|111240.1|111215.1|111228.8|111203.8|31
1732698010000|2024-11-27 09:00:10|111236.6|111211.6|111212.9|111187.9|111236.7|111211.7|111205.5|111180.5|39
1732698020000|2024-11-27 09:00:20|111213.3|111188.3|111209.6|111184.6|111223.6|111198.6|111204.6|111179.6|34
1732698030000|2024-11-27 09:00:30|111209.7|111184.7|111225.4|111200.4|111227.6|111202.6|111209.7|111184.7|35
1732698040000|2024-11-27 09:00:40|111225.1|111200.1|111225.2|111200.2|111226.4|111201.4|111219.6|111194.6|43
1732698050000|2024-11-27 09:00:50|111225.3|111200.3|111239.7|111214.7|111239.7|111214.7|111225.3|111200.3|23
1732698060000|2024-11-27 09:01:00|111240.1|111215.1|111232.8|111207.8|111240.1|111215.1|111221.5|111196.5|42
1732698070000|2024-11-27 09:01:10|111232.2|111207.2|111254.1|111229.1|111254.1|111229.1|111228.4|111203.4|26
1732698080000|2024-11-27 09:01:20|111252.7|111227.7|111252.8|111227.8|111254|111229|111252.5|111227.5|7
1732698090000|2024-11-27 09:01:30|111253.1|111228.1|111244.7|111219.7|111253.2|111228.2|111244.7|111219.7|32
1732698100000|2024-11-27 09:01:40|111246|111221|111242.3|111217.3|111246.3|111221.3|111242.3|111217.3|20
1732698110000|2024-11-27 09:01:50|111242.2|111217.2|111226.6|111201.6|111243.9|111218.9|111224.9|111199.9|37
1732698120000|2024-11-27 09:02:00|111229.3|111204.3|111253.1|111228.1|111253.1|111228.1|111227.2|111202.2|28
1732698130000|2024-11-27 09:02:10|111254.3|111229.3|111244.7|111219.7|111260.2|111235.2|111244.7|111219.7|28
1732698140000|2024-11-27 09:02:20|111244.9|111219.9|111232.9|111207.9|111250.9|111225.9|111232.8|111207.8|30
1732698150000|2024-11-27 09:02:30|111231.7|111206.7|111215.3|111190.3|111232.4|111207.4|111215.3|111190.3|38
1732698160000|2024-11-27 09:02:40|111213.9|111188.9|111207|111182|111221.9|111196.9|111206.4|111181.4|37
1732698170000|2024-11-27 09:02:50|111207.4|111182.4|111205.4|111180.4|111210|111185|111201.6|111176.6|21
1732698180000|2024-11-27 09:03:00|111206.6|111181.6|111197.8|111172.8|111207.4|111182.4|111197.8|111172.8|30
1732698190000|2024-11-27 09:03:10|111198.6|111173.6|111200|111175|111200|111175|111189.1|111164.1|27
1732698200000|2024-11-27 09:03:20|111197.2|111172.2|111195.8|111170.8|111197.2|111172.2|111190.4|111165.4|14
1732698210000|2024-11-27 09:03:30|111193|111168|111187.6|111162.6|111193|111168|111182.4|111157.4|15
1732698220000|2024-11-27 09:03:40|111187.4|111162.4|111178.8|111153.8|111187.4|111162.4|111178.4|111153.4|16
1732698230000|2024-11-27 09:03:50|111178.6|111153.6|111179.6|111154.6|111182.5|111157.5|111175.9|111150.9|28
1732698240000|2024-11-27 09:04:00|111178.9|111153.9|111171.5|111146.5|111181|111156|111171.5|111146.5|16
1732698250000|2024-11-27 09:04:10|111171.4|111146.4|111170.8|111145.8|111176.9|111151.9|111169.9|111144.9|12
1732698260000|2024-11-27 09:04:20|111169.9|111144.9|111157.7|111132.7|111169.9|111144.9|111155.5|111130.5|27
1732698270000|2024-11-27 09:04:30|111158.7|111133.7|111155|111130|111169|111144|111152.5|111127.5|32
1732698280000|2024-11-27 09:04:40|111155.1|111130.1|111183.4|111158.4|111183.8|111158.8|111155.1|111130.1|25
1732698290000|2024-11-27 09:04:50|111182.2|111157.2|111171.2|111146.2|111182.2|111157.2|111169.1|111144.1|30
1732698300000|2024-11-27 09:05:00|111170.6|111145.6|111160.8|111135.8|111170.6|111145.6|111152.6|111127.6|26
1732698310000|2024-11-27 09:05:10|111160.5|111135.5|111164.9|111139.9|111169.6|111144.6|111152.1|111127.1|28
1732698320000|2024-11-27 09:05:20|111163.5|111138.5|111195.4|111145.4|111196.4|111162.9|111157.1|111132.1|42
1732698330000|2024-11-27 09:05:30|111194.9|111144.9|111192.4|111142.4|111201.4|111151.4|111185.4|111135.4|26
1732698340000|2024-11-27 09:05:40|111181.7|111156.7|111189.2|111164.2|111189.2|111164.2|111181.1|111156.1|27
1732698350000|2024-11-27 09:05:50|111188.6|111163.6|111217.4|111167.4|111218.7|111175.9|111187.7|111162.4|30
1732698360000|2024-11-27 09:06:00|111217.5|111167.5|111195.2|111170.2|111220.3|111172.7|111194.7|111164.8|28
1732698370000|2024-11-27 09:06:10|111194.7|111169.7|111194.7|111169.7|111196.5|111171.5|111193.8|111168.8|18
1732698380000|2024-11-27 09:06:20|111194.8|111169.8|111194.9|111169.9|111196.4|111171.4|111194|111169|12
1732698390000|2024-11-27 09:06:30|111195.2|111170.2|111182.3|111157.3|111195.2|111170.2|111182.3|111157.3|31
1732698400000|2024-11-27 09:06:40|111182.1|111157.1|111183|111158|111185|111160|111181.1|111156.1|18
1732698410000|2024-11-27 09:06:50|111183.4|111158.4|111206.1|111181.1|111208.3|111183.3|111182.8|111157.8|37
1732698420000|2024-11-27 09:07:00|111207.1|111182.1|111227.1|111202.1|111227.1|111202.1|111204.8|111179.8|22
1732698430000|2024-11-27 09:07:10|111227|111202|111238.6|111213.6|111246|111221|111227|111202|28
1732698440000|2024-11-27 09:07:20|111237.6|111212.6|111232.2|111207.2|111238.1|111213.1|111227.9|111202.9|29
1732698450000|2024-11-27 09:07:30|111231.8|111206.8|111247.2|111222.2|111247.2|111222.2|111231.8|111206.8|17
1732698460000|2024-11-27 09:07:40|111252.1|111227.1|111245.4|111220.4|111253|111228|111241.5|111216.5|26
1732698470000|2024-11-27 09:07:50|111246.3|111221.3|111240.6|111215.6|111254.3|111229.3|111240.6|111215.6|32
1732698480000|2024-11-27 09:08:00|111240.2|111215.2|111246|111221|111248.3|111223.3|111233.6|111208.6|33
1732698490000|2024-11-27 09:08:10|111245.9|111220.9|111263.2|111213.2|111269.8|111232.4|111242.7|111211.7|38
1732698500000|2024-11-27 09:08:20|111264.5|111214.5|111267|111217|111267|111217|111256.4|111206.4|25
1732698510000|2024-11-27 09:08:30|111272|111222|111270.5|111220.5|111274.1|111224.1|111262.1|111212.1|30
1732698520000|2024-11-27 09:08:40|111269.7|111219.7|111294.9|111244.9|111295.7|111245.7|111269.6|111219.6|19
1732698530000|2024-11-27 09:08:50|111294.3|111244.3|111288.2|111238.2|111300|111250|111285.3|111235.3|35
1732698540000|2024-11-27 09:09:00|111286.7|111236.7|111275.3|111250.3|111288.4|111250.4|111271.3|111236.7|27
1732698550000|2024-11-27 09:09:10|111274.9|111249.9|111271.9|111221.9|111276.4|111251.4|111261.2|111219.7|36
1732698560000|2024-11-27 09:09:20|111269.6|111219.6|111265.6|111215.6|111280.3|111230.3|111263.7|111213.7|36
1732698570000|2024-11-27 09:09:30|111264.6|111214.6|111258.7|111208.7|111265.2|111215.2|111251.1|111201.1|35
1732698580000|2024-11-27 09:09:40|111257.7|111207.7|111252.7|111202.7|111260.2|111210.2|111250.1|111200.1|23
1732698590000|2024-11-27 09:09:50|111254.5|111204.5|111276.2|111226.2|111280.1|111230.1|111254.5|111204.5|41
1732698600000|2024-11-27 09:10:00|111276.7|111226.7|111292|111242|111292.3|111242.3|111274.2|111224.2|34
1732698610000|2024-11-27 09:10:10|111291.9|111241.9|111286.8|111236.8|111302.4|111252.4|111286.8|111236.8|24
1732698620000|2024-11-27 09:10:20|111285.6|111235.6|111262.7|111212.7|111287.6|111237.6|111245.2|111209|40
1732698630000|2024-11-27 09:10:30|111262.2|111212.2|111278.8|111228.8|111278.8|111228.8|111259.7|111209.7|28
1732698640000|2024-11-27 09:10:40|111277|111227|111304.5|111254.5|111306.2|111256.2|111275.9|111225.9|21
1732698650000|2024-11-27 09:10:50|111304|111254|111309.7|111259.7|111317.5|111267.5|111302.1|111252.1|39
1732698660000|2024-11-27 09:11:00|111311.5|111261.5|111288.1|111238.1|111312.8|111262.8|111288.1|111238.1|30
1732698670000|2024-11-27 09:11:10|111288.2|111238.2|111304.4|111254.4|111304.4|111254.4|111285.3|111235.3|29
1732698680000|2024-11-27 09:11:20|111303.5|111253.5|111305.6|111255.6|111306.3|111256.3|111298.5|111248.5|38
1732698690000|2024-11-27 09:11:30|111304.4|111254.4|111297.8|111247.8|111310.8|111260.8|111297.4|111247.4|22
1732698700000|2024-11-27 09:11:40|111298|111248|111307|111257|111309.9|111259.9|111297.5|111247.5|33
1732698710000|2024-11-27 09:11:50|111306.2|111256.2|111311.8|111261.8|111315.8|111265.8|111306.1|111256.1|33
1732698720000|2024-11-27 09:12:00|111312|111262|111300.6|111250.6|111312|111262|111297.6|111247.6|26
1732698730000|2024-11-27 09:12:10|111302.4|111252.4|111283.8|111233.8|111302.4|111252.4|111283.8|111233.8|28
1732698740000|2024-11-27 09:12:20|111284.1|111234.1|111285.3|111235.3|111298.1|111248.1|111282.5|111232.5|33
1732698750000|2024-11-27 09:12:30|111284.3|111234.3|111284.2|111234.2|111287.7|111237.7|111281.8|111231.8|22
1732698760000|2024-11-27 09:12:40|111283.7|111233.7|111287.6|111237.6|111291.7|111241.7|111281.9|111231.9|17
1732698770000|2024-11-27 09:12:50|111295|111245|111315.7|111265.7|111315.7|111265.7|111295|111245|42
1732698780000|2024-11-27 09:13:00|111315.6|111265.6|111325.9|111275.9|111326.7|111276.7|111307.7|111257.7|30
1732698790000|2024-11-27 09:13:10|111326.2|111276.2|111316.3|111266.3|111327.4|111277.4|111316.3|111266.3|27
1732698800000|2024-11-27 09:13:20|111316.1|111266.1|111304.8|111254.8|111316.1|111266.1|111296.8|111246.8|24
1732698810000|2024-11-27 09:13:30|111303.7|111253.7|111297|111247|111309.3|111259.3|111291.1|111241.1|32
1732698820000|2024-11-27 09:13:40|111296|111246|111292|111242|111304|111254|111291.8|111241.8|41
1732698830000|2024-11-27 09:13:50|111291.2|111241.2|111279.3|111229.3|111292.7|111242.7|111275.1|111225.1|29
1732698840000|2024-11-27 09:14:00|111278.9|111228.9|111269.9|111219.9|111280.7|111230.7|111269.9|111219.9|24
1732698850000|2024-11-27 09:14:10|111269.8|111219.8|111270.5|111220.5|111276.4|111226.4|111265.8|111215.8|21
1732698860000|2024-11-27 09:14:20|111270.1|111220.1|111271.2|111221.2|111278.5|111228.5|111270.1|111220.1|19
1732698870000|2024-11-27 09:14:30|111271.3|111221.3|111269.3|111219.3|111279.9|111229.9|111265.2|111215.2|23
1732698880000|2024-11-27 09:14:40|111266.5|111216.5|111288.4|111238.4|111288.4|111238.4|111266.5|111216.5|26
1732698890000|2024-11-27 09:14:50|111288|111238|111305.1|111255.1|111306.6|111263.2|111288|111238|34
1732698900000|2024-11-27 09:15:00|111304.3|111254.3|111313.8|111263.8|111317.1|111267.1|111301.9|111251.9|46
1732698910000|2024-11-27 09:15:10|111314.3|111264.3|111306.9|111256.9|111314.3|111264.3|111300.3|111250.3|35
1732698920000|2024-11-27 09:15:20|111305|111255|111296.3|111246.3|111305|111255|111296|111246|23
1732698930000|2024-11-27 09:15:30|111297.9|111247.9|111300|111250|111303.8|111253.8|111296.9|111246.9|16
1732698940000|2024-11-27 09:15:40|111301.6|111251.6|111288.1|111238.1|111301.6|111251.6|111282.4|111232.4|25
1732698950000|2024-11-27 09:15:50|111287.9|111237.9|111289.9|111239.9|111290.7|111240.7|111287.8|111237.8|6
1732698960000|2024-11-27 09:16:00|111290.1|111240.1|111285.9|111260.9|111291.6|111260.9|111257.2|111219.2|27
1732698970000|2024-11-27 09:16:10|111286.6|111261.6|111262.4|111237.4|111287.9|111262.9|111257|111232|30
1732698980000|2024-11-27 09:16:20|111262.5|111237.5|111251.3|111226.3|111262.5|111237.5|111237.8|111212.8|24
1732698990000|2024-11-27 09:16:30|111251.5|111226.5|111243|111218|111257.3|111232.3|111240.5|111215.5|27
1732699000000|2024-11-27 09:16:40|111243.3|111218.3|111251.6|111201.6|111251.6|111218.3|111230.4|111194.7|27
1732699010000|2024-11-27 09:16:50|111252.5|111202.5|111239.4|111189.4|111253.5|111203.5|111239.2|111189.2|27
1732699020000|2024-11-27 09:17:00|111238.6|111188.6|111240.2|111190.2|111243.8|111193.8|111238.2|111188.2|38
1732699030000|2024-11-27 09:17:10|111240.6|111190.6|111237.8|111187.8|111242.4|111192.4|111237.8|111187.8|19
1732699040000|2024-11-27 09:17:20|111237.9|111187.9|111230.9|111180.9|111238.5|111188.5|111224.9|111174.9|35
1732699050000|2024-11-27 09:17:30|111231.6|111181.6|111225.8|111175.8|111242|111192|111225.8|111175.8|28
1732699060000|2024-11-27 09:17:40|111226.3|111176.3|111219.2|111194.2|111226.3|111194.2|111214.4|111166.6|20
1732699070000|2024-11-27 09:17:50|111220|111195|111211|111186|111220|111195|111204.7|111179.7|30
1732699080000|2024-11-27 09:18:00|111212|111187|111216.1|111191.1|111222.7|111197.7|111208.1|111183.1|37
1732699090000|2024-11-27 09:18:10|111216.7|111191.7|111210.9|111185.9|111224|111199|111210.9|111185.9|32
1732699100000|2024-11-27 09:18:20|111215.3|111190.3|111205.6|111180.6|111217.7|111192.7|111205.6|111180.6|28
1732699110000|2024-11-27 09:18:30|111205.4|111180.4|111229.7|111179.7|111229.7|111191.6|111198.8|111173.8|30
1732699120000|2024-11-27 09:18:40|111228.8|111178.8|111235.5|111185.5|111235.7|111185.7|111218.5|111168.5|20
1732699130000|2024-11-27 09:18:50|111236.3|111186.3|111228.9|111178.9|111247.5|111197.5|111227.1|111177.1|34
1732699140000|2024-11-27 09:19:00|111230.6|111180.6|111272.7|111222.7|111273.7|111223.7|111230.6|111180.6|37
1732699150000|2024-11-27 09:19:10|111272.1|111222.1|111271.5|111221.5|111273.6|111223.6|111264.1|111214.1|30
1732699160000|2024-11-27 09:19:20|111274.5|111224.5|111284.5|111234.5|111286.2|111236.2|111274.5|111224.5|42
1732699170000|2024-11-27 09:19:30|111285.3|111235.3|111281.9|111231.9|111287.8|111237.8|111280.6|111230.6|20
1732699180000|2024-11-27 09:19:40|111278.7|111228.7|111282.5|111232.5|111285.9|111235.9|111273.6|111223.6|41
1732699190000|2024-11-27 09:19:50|111287|111237|111268|111243|111289.3|111243|111263.7|111227.6|40
1732699200000|2024-11-27 09:20:00|111268.2|111243.2|111267.1|111242.1|111268.2|111243.2|111264.7|111239.7|17
1732699210000|2024-11-27 09:20:10|111266.9|111241.9|111271|111246|111271.6|111246.6|111262.7|111237.7|21
1732699220000|2024-11-27 09:20:20|111269.8|111244.8|111267.5|111242.5|111269.8|111244.8|111259.6|111234.6|25
1732699230000|2024-11-27 09:20:30|111267.4|111242.4|111266.3|111241.3|111269.2|111244.2|111262.7|111237.7|22
1732699240000|2024-11-27 09:20:40|111267.4|111242.4|111279.4|111254.4|111283.5|111258.5|111267.4|111242.4|26
1732699250000|2024-11-27 09:20:50|111278.5|111253.5|111278.6|111253.6|111281.8|111256.8|111267.6|111242.6|37
1732699260000|2024-11-27 09:21:00|111278.4|111253.4|111278.8|111253.8|111286.6|111261.6|111278.4|111253.4|31
1732699270000|2024-11-27 09:21:10|111277.4|111252.4|111320|111295|111323|111295.5|111262.5|111237.5|33
1732699280000|2024-11-27 09:21:20|111320.5|111295.5|111350.4|111300.4|111350.9|111300.9|111320.5|111290.2|30
1732699290000|2024-11-27 09:21:30|111349.9|111299.9|111335.8|111310.8|111352|111311.9|111323.7|111295.8|28
1732699300000|2024-11-27 09:21:40|111335.9|111310.9|111345|111295|111345|111310.9|111330.5|111289.3|19
1732699310000|2024-11-27 09:21:50|111345.4|111295.4|111343.5|111293.5|111346.8|111296.8|111341.7|111291.7|14
1732699320000|2024-11-27 09:22:00|111342.2|111292.2|111334.2|111284.2|111344.8|111294.8|111334.2|111284.2|19
1732699330000|2024-11-27 09:22:10|111336.6|111286.6|111330.2|111305.2|111338.5|111306.8|111327|111285.7|22
1732699340000|2024-11-27 09:22:20|111329.7|111304.7|111329.9|111304.9|111329.9|111304.9|111323.8|111298.8|15
1732699350000|2024-11-27 09:22:30|111328.6|111303.6|111327|111302|111331|111306|111324.8|111299.8|18
1732699360000|2024-11-27 09:22:40|111326.5|111301.5|111324.2|111299.2|111330.1|111305.1|111324.2|111299.2|14
1732699370000|2024-11-27 09:22:50|111324.4|111299.4|111326.9|111301.9|111328.2|111303.2|111324.2|111299.2|14
1732699380000|2024-11-27 09:23:00|111328.4|111303.4|111328.1|111303.1|111332.5|111307.5|111324.3|111299.3|19
1732699390000|2024-11-27 09:23:10|111327.9|111302.9|111334|111309|111337.5|111312.5|111327.9|111302.9|20
1732699400000|2024-11-27 09:23:20|111329|111304|111304.8|111279.8|111329|111304|111300.1|111275.1|33
1732699410000|2024-11-27 09:23:30|111304.4|111279.4|111304.2|111279.2|111305.4|111280.4|111298|111273|18
1732699420000|2024-11-27 09:23:40|111304.4|111279.4|111309|111284|111311.4|111286.4|111302.3|111277.3|12
1732699430000|2024-11-27 09:23:50|111308.3|111283.3|111274.1|111249.1|111311.5|111286.5|111268.2|111243.2|37
1732699440000|2024-11-27 09:24:00|111274.4|111249.4|111286.5|111261.5|111287.4|111262.4|111274.1|111249.1|31
1732699450000|2024-11-27 09:24:10|111285.1|111260.1|111274.2|111249.2|111286.8|111261.8|111274.2|111249.2|20
1732699460000|2024-11-27 09:24:20|111275.5|111250.5|111273.7|111248.7|111275.5|111250.5|111267.3|111242.3|19
1732699470000|2024-11-27 09:24:30|111274.8|111249.8|111276.2|111251.2|111276.3|111251.3|111267.6|111242.6|15
1732699480000|2024-11-27 09:24:40|111276.3|111251.3|111297.9|111272.9|111297.9|111272.9|111276.2|111251.2|14
1732699490000|2024-11-27 09:24:50|111299.1|111274.1|111300.7|111275.7|111314.9|111289.9|111299.1|111274.1|30
1732699500000|2024-11-27 09:25:00|111300.3|111275.3|111293.4|111268.4|111300.3|111275.3|111288.3|111263.3|21
1732699510000|2024-11-27 09:25:10|111292.2|111267.2|111287|111262|111292.7|111267.7|111285.1|111260.1|19
1732699520000|2024-11-27 09:25:20|111282.2|111257.2|111267.1|111242.1|111283.2|111258.2|111267.1|111242.1|11
1732699530000|2024-11-27 09:25:30|111265.3|111240.3|111234.7|111209.7|111265.3|111240.3|111234.7|111209.7|33
1732699540000|2024-11-27 09:25:40|111236|111211|111230.8|111205.8|111238.1|111213.1|111229.1|111204.1|26
1732699550000|2024-11-27 09:25:50|111231|111206|111232.8|111207.8|111233.2|111208.2|111224.4|111199.4|26
1732699560000|2024-11-27 09:26:00|111231.8|111206.8|111243.2|111218.2|111243.2|111218.2|111231.1|111206.1|17
1732699570000|2024-11-27 09:26:10|111241.3|111216.3|111236.2|111211.2|111241.3|111216.3|111235.3|111210.3|14
1732699580000|2024-11-27 09:26:20|111237.1|111212.1|111229.5|111204.5|111237.1|111212.1|111225.9|111200.9|17
1732699590000|2024-11-27 09:26:30|111229.6|111204.6|111248.5|111223.5|111249.7|111224.7|111229.6|111204.6|26
1732699600000|2024-11-27 09:26:40|111247.3|111222.3|111242.9|111217.9|111248.6|111223.6|111240.3|111215.3|21
1732699610000|2024-11-27 09:26:50|111240.5|111215.5|111221.1|111196.1|111243.9|111218.9|111217.5|111192.5|35
1732699620000|2024-11-27 09:27:00|111222.3|111197.3|111231.3|111206.3|111233.4|111208.4|111216.4|111191.4|29
1732699630000|2024-11-27 09:27:10|111231.6|111206.6|111225.4|111200.4|111231.6|111206.6|111225.2|111200.2|12
1732699640000|2024-11-27 09:27:20|111213.6|111188.6|111199.8|111174.8|111213.9|111188.9|111197|111172|15
1732699650000|2024-11-27 09:27:30|111199.9|111174.9|111194.2|111169.2|111201.7|111176.7|111191.9|111166.9|15
1732699660000|2024-11-27 09:27:40|111193.8|111168.8|111184.2|111159.2|111193.8|111168.8|111184.2|111159.2|7
1732699670000|2024-11-27 09:27:50|111184.3|111159.3|111184.4|111159.4|111188.8|111163.8|111183.8|111158.8|19
1732699680000|2024-11-27 09:28:00|111183.4|111158.4|111185.3|111160.3|111185.8|111160.8|111180.6|111155.6|13
1732699690000|2024-11-27 09:28:10|111186.2|111161.2|111182|111157|111186.2|111161.2|111182|111157|4
1732699700000|2024-11-27 09:28:20|111181|111156|111165.4|111140.4|111181.7|111156.7|111164.2|111139.2|17
1732699710000|2024-11-27 09:28:30|111166.4|111141.4|111171.9|111146.9|111171.9|111146.9|111162.6|111137.6|14
1732699720000|2024-11-27 09:28:40|111170.2|111145.2|111164.3|111139.3|111170.2|111145.2|111163.9|111138.9|13
1732699730000|2024-11-27 09:28:50|111164.2|111139.2|111158.4|111133.4|111164.2|111139.2|111155.3|111130.3|19
1732699740000|2024-11-27 09:29:00|111159|111134|111158.2|111133.2|111165.9|111140.9|111156.4|111131.4|29
1732699750000|2024-11-27 09:29:10|111158.8|111133.8|111166.5|111141.5|111166.5|111141.5|111155.5|111130.5|26
1732699760000|2024-11-27 09:29:20|111165.9|111140.9|111164.1|111139.1|111167.3|111142.3|111163|111138|21
1732699770000|2024-11-27 09:29:30|111164.8|111139.8|111174.5|111149.5|111174.5|111149.5|111154.9|111129.9|27
1732699780000|2024-11-27 09:29:40|111172.8|111147.8|111164.8|111139.8|111175|111150|111163.8|111138.8|34
1732699790000|2024-11-27 09:29:50|111165.7|111140.7|111163.4|111138.4|111165.7|111140.7|111157.5|111132.5|22
1732699800000|2024-11-27 09:30:00|111163.5|111138.5|111220.5|111195.5|111220.9|111195.9|111159.6|111134.6|33
1732699810000|2024-11-27 09:30:10|111219.3|111194.3|111215|111190|111219.3|111194.3|111196.7|111171.7|34
1732699820000|2024-11-27 09:30:20|111214.5|111189.5|111207.1|111182.1|111215.9|111190.9|111206.9|111181.9|27
1732699830000|2024-11-27 09:30:30|111207.4|111182.4|111221.7|111196.7|111224.7|111199.7|111206.4|111181.4|18
1732699840000|2024-11-27 09:30:40|111226.7|111201.7|111224.2|111199.2|111231.7|111206.7|111224.1|111199.1|27
1732699850000|2024-11-27 09:30:50|111224.4|111199.4|111226|111201|111229.4|111204.4|111222.2|111197.2|20
1732699860000|2024-11-27 09:31:00|111226.8|111201.8|111231.1|111206.1|111239.8|111214.8|111219.5|111194.5|25
1732699870000|2024-11-27 09:31:10|111231.8|111206.8|111248.2|111223.2|111252.4|111227.4|111231.8|111206.8|48
1732699880000|2024-11-27 09:31:20|111246|111221|111285.4|111235.4|111285.4|111242.4|111243.7|111206.2|29
1732699890000|2024-11-27 09:31:30|111285.8|111235.8|111278.4|111228.4|111285.8|111236.9|111260.4|111221.1|33
1732699900000|2024-11-27 09:31:40|111275.5|111225.5|111263.9|111238.9|111278|111243.5|111260.1|111225.5|25
1732699910000|2024-11-27 09:31:50|111262.9|111237.9|111260.1|111235.1|111265.7|111240.7|111255.4|111230.4|16
1732699920000|2024-11-27 09:32:00|111261.7|111236.7|111271|111246|111281.1|111256.1|111258.1|111233.1|32
1732699930000|2024-11-27 09:32:10|111270.3|111245.3|111279.2|111254.2|111280.3|111255.3|111270.1|111245.1|17
1732699940000|2024-11-27 09:32:20|111278.4|111253.4|111271.9|111246.9|111286.3|111261.3|111271.9|111246.9|19
1732699950000|2024-11-27 09:32:30|111268|111243|111265|111240|111268|111243|111259|111234|20
1732699960000|2024-11-27 09:32:40|111265.7|111240.7|111256.2|111231.2|111265.7|111240.7|111256.2|111231.2|26
1732699970000|2024-11-27 09:32:50|111256.7|111231.7|111256.8|111231.8|111259.4|111234.4|111252.5|111227.5|25
1732699980000|2024-11-27 09:33:00|111257.1|111232.1|111258.7|111233.7|111260.6|111235.6|111243.5|111218.5|32
1732699990000|2024-11-27 09:33:10|111256.9|111231.9|111256.2|111231.2|111264.7|111239.7|111256.1|111231.1|24
1732700000000|2024-11-27 09:33:20|111256.4|111231.4|111248.6|111223.6|111256.4|111231.4|111248.6|111223.6|14
1732700010000|2024-11-27 09:33:30|111248.3|111223.3|111243.3|111218.3|111248.5|111223.5|111232.7|111207.7|29
1732700020000|2024-11-27 09:33:40|111243.1|111218.1|111244.2|111219.2|111245.8|111220.8|111238.1|111213.1|24
1732700030000|2024-11-27 09:33:50|111244.1|111219.1|111240.8|111215.8|111251.4|111226.4|111240.8|111215.8|19
1732700040000|2024-11-27 09:34:00|111240.5|111215.5|111229.9|111204.9|111240.5|111215.5|111225.1|111200.1|25
1732700050000|2024-11-27 09:34:10|111230.2|111205.2|111223.9|111198.9|111230.2|111205.2|111222.6|111197.6|24
1732700060000|2024-11-27 09:34:20|111224.3|111199.3|111216.5|111191.5|111224.3|111199.3|111216.5|111191.5|14
1732700070000|2024-11-27 09:34:30|111216.4|111191.4|111206|111181|111216.4|111191.4|111202.6|111177.6|17
1732700080000|2024-11-27 09:34:40|111205.8|111180.8|111215.6|111190.6|111217.2|111192.2|111203.5|111178.5|15
1732700090000|2024-11-27 09:34:50|111213.9|111188.9|111216.9|111191.9|111223.6|111198.6|111207|111182|31
1732700100000|2024-11-27 09:35:00|111215.4|111190.4|111205.7|111180.7|111215.4|111190.4|111204.4|111179.4|25
1732700110000|2024-11-27 09:35:10|111205.6|111180.6|111207.5|111182.5|111207.5|111182.5|111204.3|111179.3|27
1732700120000|2024-11-27 09:35:20|111209|111184|111200.8|111175.8|111209.7|111184.7|111196.4|111171.4|24
1732700130000|2024-11-27 09:35:30|111201.1|111176.1|111192.5|111167.5|111201.1|111176.1|111189.8|111164.8|30
1732700140000|2024-11-27 09:35:40|111192.8|111167.8|111214.6|111189.6|111214.6|111189.6|111192.8|111167.8|20
1732700150000|2024-11-27 09:35:50|111214.8|111189.8|111211.9|111186.9|111220.8|111195.8|111210.8|111185.8|17
1732700160000|2024-11-27 09:36:00|111205.1|111180.1|111174.9|111149.9|111205.1|111180.1|111173.8|111148.8|37
1732700170000|2024-11-27 09:36:10|111174.5|111149.5|111178.7|111153.7|111180.8|111155.8|111163.2|111138.2|23
1732700180000|2024-11-27 09:36:20|111182|111157|111182.6|111157.6|111187.2|111162.2|111169.4|111144.4|31
1732700190000|2024-11-27 09:36:30|111182.9|111157.9|111177.1|111152.1|111185|111160|111174.9|111149.9|21
1732700200000|2024-11-27 09:36:40|111176.2|111151.2|111210.6|111185.6|111210.6|111185.6|111176.2|111151.2|41
1732700210000|2024-11-27 09:36:50|111208.2|111183.2|111187.6|111162.6|111209.8|111184.8|111186.2|111161.2|28
1732700220000|2024-11-27 09:37:00|111186.3|111161.3|111183.7|111158.7|111190.1|111165.1|111183.7|111158.7|29
1732700230000|2024-11-27 09:37:10|111187.2|111162.2|111160.2|111135.2|111187.3|111162.3|111149.7|111124.7|41
1732700240000|2024-11-27 09:37:20|111159.1|111134.1|111146.2|111121.2|111161|111136|111143.9|111118.9|24
1732700250000|2024-11-27 09:37:30|111146.3|111121.3|111158.7|111133.7|111158.8|111133.8|111146.3|111121.3|20
1732700260000|2024-11-27 09:37:40|111157.9|111132.9|111159.9|111134.9|111170.4|111145.4|111157.9|111132.9|13
1732700270000|2024-11-27 09:37:50|111160|111135|111153|111128|111160.5|111135.5|111152.6|111127.6|12
1732700280000|2024-11-27 09:38:00|111152.6|111127.6|111137.6|111112.6|111152.6|111127.6|111136.1|111111.1|19
1732700290000|2024-11-27 09:38:10|111135.9|111110.9|111147.6|111122.6|111149.7|111124.7|111134.5|111109.5|28
1732700300000|2024-11-27 09:38:20|111148.9|111123.9|111187.8|111162.8|111192.5|111167.5|111148.9|111123.9|35
1732700310000|2024-11-27 09:38:30|111188|111163|111177.5|111152.5|111191.8|111166.8|111177.1|111152.1|23
1732700320000|2024-11-27 09:38:40|111179.1|111154.1|111206.2|111181.2|111206.2|111181.2|111178.3|111153.3|30
1732700330000|2024-11-27 09:38:50|111204.8|111179.8|111197.4|111172.4|111210.6|111185.6|111196.2|111171.2|38
1732700340000|2024-11-27 09:39:00|111197.6|111172.6|111219.9|111194.9|111219.9|111194.9|111197.6|111172.6|27
1732700350000|2024-11-27 09:39:10|111221.9|111196.9|111225.1|111200.1|111228.4|111203.4|111213.7|111188.7|32
1732700360000|2024-11-27 09:39:20|111225.2|111200.2|111222|111197|111225.2|111200.2|111221.8|111196.8|11
1732700370000|2024-11-27 09:39:30|111221.9|111196.9|111223.3|111198.3|111223.4|111198.4|111219.2|111194.2|7
1732700380000|2024-11-27 09:39:40|111220.8|111195.8|111221.1|111196.1|111225.3|111200.3|111215.5|111190.5|20
1732700390000|2024-11-27 09:39:50|111222.8|111197.8|111220.2|111195.2|111227.8|111202.8|111214.4|111189.4|27
1732700400000|2024-11-27 09:40:00|111220.4|111195.4|111189.4|111164.4|111220.4|111195.4|111189.4|111164.4|19
1732700410000|2024-11-27 09:40:10|111188.5|111163.5|111160.5|111135.5|111188.5|111163.5|111159.5|111134.5|34
1732700420000|2024-11-27 09:40:20|111159.5|111134.5|111161.3|111136.3|111161.8|111136.8|111159.5|111134.5|7
1732700430000|2024-11-27 09:40:30|111160.1|111135.1|111172.2|111147.2|111178.8|111153.8|111159.2|111134.2|25
1732700440000|2024-11-27 09:40:40|111173.5|111148.5|111171|111146|111176.9|111151.9|111170.3|111145.3|27
1732700450000|2024-11-27 09:40:50|111168.9|111143.9|111166.3|111141.3|111171.1|111146.1|111164.9|111139.9|17
1732700460000|2024-11-27 09:41:00|111165.8|111140.8|111172.6|111147.6|111174.6|111149.6|111164.5|111139.5|15
1732700470000|2024-11-27 09:41:10|111172.7|111147.7|111172.3|111147.3|111178.8|111153.8|111166.4|111141.4|24
1732700480000|2024-11-27 09:41:20|111174|111149|111205.7|111180.7|111210.3|111185.3|111172.7|111147.7|38
1732700490000|2024-11-27 09:41:30|111205|111180|111198.8|111173.8|111208.1|111183.1|111197.5|111172.5|17
1732700500000|2024-11-27 09:41:40|111198.6|111173.6|111208.9|111183.9|111209|111184|111192.2|111167.2|22
1732700510000|2024-11-27 09:41:50|111210.2|111185.2|111205.6|111180.6|111210.6|111185.6|111204.2|111179.2|14
1732700520000|2024-11-27 09:42:00|111205.1|111180.1|111205.1|111180.1|111205.2|111180.2|111198.5|111173.5|22
1732700530000|2024-11-27 09:42:10|111204.5|111179.5|111202.4|111177.4|111207.1|111182.1|111201.1|111176.1|17
1732700540000|2024-11-27 09:42:20|111202.2|111177.2|111203.8|111178.8|111203.8|111178.8|111200.3|111175.3|11
1732700550000|2024-11-27 09:42:30|111202.2|111177.2|111209.8|111184.8|111210.8|111185.8|111199|111174|18
1732700560000|2024-11-27 09:42:40|111210.1|111185.1|111214.1|111189.1|111217.9|111192.9|111209.8|111184.8|13
1732700570000|2024-11-27 09:42:50|111213.8|111188.8|111215.7|111190.7|111218.6|111193.6|111212.2|111187.2|13
1732700580000|2024-11-27 09:43:00|111215.5|111190.5|111199.8|111174.8|111226.6|111201.6|111198.9|111173.9|40
1732700590000|2024-11-27 09:43:10|111202.2|111177.2|111192|111167|111202.7|111177.7|111186.5|111161.5|18
1732700600000|2024-11-27 09:43:20|111190.9|111165.9|111211.1|111186.1|111211.1|111186.1|111187.1|111162.1|23
1732700610000|2024-11-27 09:43:30|111210|111185|111197.6|111172.6|111210|111185|111195.7|111170.7|17
1732700620000|2024-11-27 09:43:40|111199|111174|111185.2|111160.2|111201.7|111176.7|111185.2|111160.2|15
1732700630000|2024-11-27 09:43:50|111185.3|111160.3|111182.4|111157.4|111185.5|111160.5|111182.1|111157.1|14
1732700640000|2024-11-27 09:44:00|111184|111159|111188.2|111163.2|111192.7|111167.7|111184|111159|14
1732700650000|2024-11-27 09:44:10|111188.5|111163.5|111217.7|111192.7|111219.7|111194.7|111188.5|111163.5|27
1732700660000|2024-11-27 09:44:20|111216.4|111191.4|111215.7|111190.7|111216.6|111191.6|111208.2|111183.2|18
1732700670000|2024-11-27 09:44:30|111217.3|111192.3|111216.3|111191.3|111220.6|111195.6|111215.7|111190.7|16
1732700680000|2024-11-27 09:44:40|111217.5|111192.5|111222.7|111197.7|111222.7|111197.7|111216.2|111191.2|21
1732700690000|2024-11-27 09:44:50|111224.9|111199.9|111228.8|111203.8|111229.1|111204.1|111218.4|111193.4|26
1732700700000|2024-11-27 09:45:00|111230.5|111205.5|111211.8|111186.8|111232.1|111207.1|111210.9|111185.9|24
1732700710000|2024-11-27 09:45:10|111211.5|111186.5|111211.8|111186.8|111212|111187|111207.9|111182.9|15
1732700720000|2024-11-27 09:45:20|111213.1|111188.1|111207.9|111182.9|111213.1|111188.1|111207.9|111182.9|11
1732700730000|2024-11-27 09:45:30|111207.3|111182.3|111207.4|111182.4|111208.9|111183.9|111206.9|111181.9|13
1732700740000|2024-11-27 09:45:40|111207.9|111182.9|111213.8|111188.8|111216.6|111191.6|111207.9|111182.9|13
1732700750000|2024-11-27 09:45:50|111215.1|111190.1|111217.5|111192.5|111222.2|111197.2|111215.1|111190.1|19
1732700760000|2024-11-27 09:46:00|111217.4|111192.4|111214.2|111189.2|111218.3|111193.3|111212.9|111187.9|8
1732700770000|2024-11-27 09:46:10|111214.1|111189.1|111206.4|111181.4|111218.7|111193.7|111206.4|111181.4|24
1732700780000|2024-11-27 09:46:20|111200.6|111175.6|111183.3|111158.3|111200.6|111175.6|111183.3|111158.3|21
1732700790000|2024-11-27 09:46:30|111183.9|111158.9|111182|111157|111183.9|111158.9|111181.4|111156.4|10
1732700800000|2024-11-27 09:46:40|111182.1|111157.1|111183.2|111158.2|111183.4|111158.4|111182|111157|8
1732700810000|2024-11-27 09:46:50|111183.4|111158.4|111178.1|111153.1|111190.4|111165.4|111178.1|111153.1|21
1732700820000|2024-11-27 09:47:00|111176.7|111151.7|111164.4|111139.4|111178.5|111153.5|111164.4|111139.4|24
1732700830000|2024-11-27 09:47:10|111165.3|111140.3|111160|111135|111173.8|111148.8|111160|111135|21
1732700840000|2024-11-27 09:47:20|111163.3|111138.3|111173.4|111148.4|111173.4|111148.4|111162.4|111137.4|18
1732700850000|2024-11-27 09:47:30|111174.5|111149.5|111165.4|111140.4|111174.5|111149.5|111165.4|111140.4|16
1732700860000|2024-11-27 09:47:40|111166.5|111141.5|111168.5|111143.5|111170.5|111145.5|111162|111137|20
1732700870000|2024-11-27 09:47:50|111170.2|111145.2|111163.6|111138.6|111175|111150|111163.6|111138.6|19
1732700880000|2024-11-27 09:48:00|111162.4|111137.4|111178.4|111153.4|111180.2|111155.2|111159.5|111134.5|23
1732700890000|2024-11-27 09:48:10|111178.1|111153.1|111167.8|111142.8|111182.6|111157.6|111167.1|111142.1|26
1732700900000|2024-11-27 09:48:20|111167.7|111142.7|111167|111142|111169|111144|111164.2|111139.2|16
1732700910000|2024-11-27 09:48:30|111166.9|111141.9|111158.9|111133.9|111166.9|111141.9|111155.7|111130.7|16
1732700920000|2024-11-27 09:48:40|111160.4|111135.4|111159.4|111134.4|111161.7|111136.7|111158.9|111133.9|7
1732700930000|2024-11-27 09:48:50|111159.3|111134.3|111142|111117|111160.6|111135.6|111133.7|111108.7|39
1732700940000|2024-11-27 09:49:00|111144.1|111119.1|111137.4|111112.4|111144.1|111119.1|111135.9|111110.9|23
1732700950000|2024-11-27 09:49:10|111137.2|111112.2|111148.5|111123.5|111150.4|111125.4|111133.9|111108.9|35
1732700960000|2024-11-27 09:49:20|111147.2|111122.2|111151.5|111126.5|111151.5|111126.5|111143.9|111118.9|12
1732700970000|2024-11-27 09:49:30|111148.3|111123.3|111133|111108|111150.2|111125.2|111126.8|111101.8|25
1732700980000|2024-11-27 09:49:40|111132|111107|111128.1|111103.1|111132|111107|111127|111102|17
1732700990000|2024-11-27 09:49:50|111128.3|111103.3|111131.4|111106.4|111136.6|111111.6|111126.9|111101.9|17
1732701000000|2024-11-27 09:50:00|111131|111106|111130.4|111105.4|111131.7|111106.7|111129.9|111104.9|10
1732701010000|2024-11-27 09:50:10|111130.2|111105.2|111129.4|111104.4|111131.9|111106.9|111128.9|111103.9|12
1732701020000|2024-11-27 09:50:20|111131.1|111106.1|111151|111126|111154.7|111129.7|111129.5|111104.5|27
1732701030000|2024-11-27 09:50:30|111150.9|111125.9|111149.4|111124.4|111152.1|111127.1|111148.5|111123.5|14
1732701040000|2024-11-27 09:50:40|111149.5|111124.5|111168.6|111143.6|111170.4|111145.4|111149.5|111124.5|24
1732701050000|2024-11-27 09:50:50|111169.5|111144.5|111179.5|111154.5|111179.5|111154.5|111165|111140|23
1732701060000|2024-11-27 09:51:00|111180|111155|111190.4|111165.4|111190.4|111165.4|111179.9|111154.9|12
1732701070000|2024-11-27 09:51:10|111190.8|111165.8|111195.4|111170.4|111195.4|111170.4|111189.3|111164.3|16
1732701080000|2024-11-27 09:51:20|111193.1|111168.1|111196.2|111171.2|111202.2|111177.2|111191|111166|26
1732701090000|2024-11-27 09:51:30|111196.1|111171.1|111199|111174|111201.1|111176.1|111195.2|111170.2|17
1732701100000|2024-11-27 09:51:40|111197.7|111172.7|111193.7|111168.7|111199.2|111174.2|111193.7|111168.7|12
1732701110000|2024-11-27 09:51:50|111193.4|111168.4|111195.1|111170.1|111195.1|111170.1|111193.1|111168.1|5
1732701120000|2024-11-27 09:52:00|111196.4|111171.4|111199.8|111174.8|111199.8|111174.8|111196.4|111171.4|5
1732701130000|2024-11-27 09:52:10|111199.6|111174.6|111196.8|111171.8|111199.6|111174.6|111194.4|111169.4|12
1732701140000|2024-11-27 09:52:20|111196.7|111171.7|111193.7|111168.7|111199.3|111174.3|111193.7|111168.7|9
1732701150000|2024-11-27 09:52:30|111194|111169|111192|111167|111194.2|111169.2|111190.4|111165.4|9
1732701160000|2024-11-27 09:52:40|111189.6|111164.6|111180.6|111155.6|111189.6|111164.6|111180.6|111155.6|11
1732701170000|2024-11-27 09:52:50|111180.2|111155.2|111173.2|111148.2|111180.2|111155.2|111170.5|111145.5|13
1732701180000|2024-11-27 09:53:00|111175.6|111150.6|111170.9|111145.9|111176|111151|111170.7|111145.7|12
1732701190000|2024-11-27 09:53:10|111170.7|111145.7|111177.2|111152.2|111177.2|111152.2|111170.7|111145.7|9
1732701200000|2024-11-27 09:53:20|111178.6|111153.6|111173.2|111148.2|111183.3|111158.3|111173.2|111148.2|19
1732701210000|2024-11-27 09:53:30|111173.3|111148.3|111177|111152|111177|111152|111170.2|111145.2|18
1732701220000|2024-11-27 09:53:40|111177.1|111152.1|111183.1|111158.1|111183.1|111158.1|111177|111152|11
1732701230000|2024-11-27 09:53:50|111183.2|111158.2|111172.6|111147.6|111183.3|111158.3|111172.6|111147.6|9
1732701240000|2024-11-27 09:54:00|111172.5|111147.5|111155.2|111130.2|111172.5|111147.5|111154.6|111129.6|18
1732701250000|2024-11-27 09:54:10|111155.5|111130.5|111156.1|111131.1|111156.9|111131.9|111152.7|111127.7|16
1732701260000|2024-11-27 09:54:20|111156|111131|111153.3|111128.3|111157.1|111132.1|111153.3|111128.3|7
1732701270000|2024-11-27 09:54:30|111153.4|111128.4|111138|111113|111153.4|111128.4|111138|111113|24
1732701280000|2024-11-27 09:54:40|111138.5|111113.5|111141.8|111116.8|111143.4|111118.4|111135.8|111110.8|26
1732701290000|2024-11-27 09:54:50|111142.1|111117.1|111145.9|111120.9|111148.5|111123.5|111142.1|111117.1|12
1732701300000|2024-11-27 09:55:00|111146.2|111121.2|111143.8|111118.8|111157.4|111132.4|111140.2|111115.2|19
1732701310000|2024-11-27 09:55:10|111142.6|111117.6|111133.4|111108.4|111147.9|111122.9|111133.4|111108.4|24
1732701320000|2024-11-27 09:55:20|111131.1|111106.1|111115.5|111090.5|111131.1|111106.1|111115.5|111090.5|36
1732701330000|2024-11-27 09:55:30|111114.5|111089.5|111102.1|111077.1|111115.3|111090.3|111102.1|111077.1|28
1732701340000|2024-11-27 09:55:40|111101.9|111076.9|111094.7|111069.7|111109.8|111084.8|111093.7|111068.7|33
1732701350000|2024-11-27 09:55:50|111096|111071|111067.4|111042.4|111097.3|111072.3|111067.4|111042.4|35
1732701360000|2024-11-27 09:56:00|111066.2|111041.2|111077.1|111052.1|111077.8|111052.8|111064.6|111039.6|30
1732701370000|2024-11-27 09:56:10|111080.2|111055.2|111073.9|111048.9|111080.2|111055.2|111064.2|111039.2|31
1732701380000|2024-11-27 09:56:20|111074.5|111049.5|111085.9|111060.9|111088.6|111063.6|111074.5|111049.5|29
1732701390000|2024-11-27 09:56:30|111088.6|111063.6|111074.7|111049.7|111088.6|111063.6|111074.7|111049.7|25
1732701400000|2024-11-27 09:56:40|111073.8|111048.8|111072.6|111047.6|111078.1|111053.1|111069.2|111044.2|18
1732701410000|2024-11-27 09:56:50|111072.7|111047.7|111069|111044|111073.3|111048.3|111066.5|111041.5|12
1732701420000|2024-11-27 09:57:00|111067.7|111042.7|111081.7|111056.7|111086.6|111061.6|111065.8|111040.8|26
1732701430000|2024-11-27 09:57:10|111082.1|111057.1|111082.2|111057.2|111085|111060|111079.2|111054.2|20
1732701440000|2024-11-27 09:57:20|111081.6|111056.6|111069.1|111044.1|111081.6|111056.6|111069.1|111044.1|21
1732701450000|2024-11-27 09:57:30|111068.5|111043.5|111073.1|111048.1|111077.2|111052.2|111068.5|111043.5|23
1732701460000|2024-11-27 09:57:40|111072.3|111047.3|111084.9|111059.9|111086.9|111061.9|111069.8|111044.8|23
1732701470000|2024-11-27 09:57:50|111084.8|111059.8|111089.6|111064.6|111092.2|111067.2|111083.7|111058.7|21
1732701480000|2024-11-27 09:58:00|111091.6|111066.6|111148.2|111123.2|111149.7|111124.7|111091.6|111066.6|31
1732701490000|2024-11-27 09:58:10|111150.7|111125.7|111144.3|111119.3|111154.7|111129.7|111143.3|111118.3|31
1732701500000|2024-11-27 09:58:20|111143.8|111118.8|111131.9|111106.9|111149.1|111124.1|111131.6|111106.6|24
1732701510000|2024-11-27 09:58:30|111132|111107|111125.1|111100.1|111132|111107|111121.5|111096.5|17
1732701520000|2024-11-27 09:58:40|111125.9|111100.9|111116|111091|111125.9|111100.9|111112.4|111087.4|24
1732701530000|2024-11-27 09:58:50|111116.2|111091.2|111113.8|111088.8|111120.7|111095.7|111110.8|111085.8|35
1732701540000|2024-11-27 09:59:00|111112.4|111087.4|111128.8|111103.8|111133.7|111108.7|111112.4|111087.4|31
1732701550000|2024-11-27 09:59:10|111130|111105|111124.6|111099.6|111130.8|111105.8|111124.5|111099.5|22
1732701560000|2024-11-27 09:59:20|111123.6|111098.6|111113.1|111088.1|111123.6|111098.6|111113.1|111088.1|20
1732701570000|2024-11-27 09:59:30|111112.3|111087.3|111110.5|111085.5|111117.4|111092.4|111110.5|111085.5|13
1732701580000|2024-11-27 09:59:40|111111|111086|111102.2|111077.2|111111|111086|111102.2|111077.2|21
1732701590000|2024-11-27 09:59:50|111102.1|111077.1|111089.1|111064.1|111103.6|111078.6|111087.6|111062.6|23
1732701600000|2024-11-27 10:00:00|111087|111062|111112.2|111087.2|111112.8|111087.8|111086|111061|36
1732701610000|2024-11-27 10:00:10|111112.5|111087.5|111136.2|111111.2|111136.2|111111.2|111112.5|111087.5|24
1732701620000|2024-11-27 10:00:20|111136.7|111111.7|111129.5|111104.5|111138.8|111113.8|111126.1|111101.1|34
1732701630000|2024-11-27 10:00:30|111129.4|111104.4|111141.1|111116.1|111141.8|111116.8|111127.2|111102.2|22
1732701640000|2024-11-27 10:00:40|111140.6|111115.6|111135.5|111110.5|111141.1|111116.1|111135.5|111110.5|17
1732701650000|2024-11-27 10:00:50|111130.6|111105.6|111124.3|111099.3|111133|111108|111124.3|111099.3|24
1732701660000|2024-11-27 10:01:00|111123.4|111098.4|111095.5|111070.5|111123.4|111098.4|111095.5|111070.5|27
1732701670000|2024-11-27 10:01:10|111095.7|111070.7|111095|111070|111103.5|111078.5|111087.5|111062.5|37
1732701680000|2024-11-27 10:01:20|111094.9|111069.9|111092.5|111067.5|111094.9|111069.9|111088.6|111063.6|30
1732701690000|2024-11-27 10:01:30|111094.7|111069.7|111101.5|111076.5|111102.4|111077.4|111094|111069|24
1732701700000|2024-11-27 10:01:40|111099.2|111074.2|111079.7|111054.7|111099.2|111074.2|111079.7|111054.7|34
1732701710000|2024-11-27 10:01:50|111078.4|111053.4|111075.6|111050.6|111082.4|111057.4|111071.2|111046.2|30
1732701720000|2024-11-27 10:02:00|111074.6|111049.6|111077.8|111052.8|111083.3|111058.3|111073.6|111048.6|33
1732701730000|2024-11-27 10:02:10|111079.4|111054.4|111060.1|111035.1|111082.9|111057.9|111060.1|111035.1|30
1732701740000|2024-11-27 10:02:20|111061.4|111036.4|111064.8|111039.8|111064.8|111039.8|111061.4|111036.4|14
1732701750000|2024-11-27 10:02:30|111064.7|111039.7|111060.6|111035.6|111066.2|111041.2|111060.6|111035.6|11
1732701760000|2024-11-27 10:02:40|111061.2|111036.2|111058.7|111033.7|111061.2|111036.2|111054.3|111029.3|14
1732701770000|2024-11-27 10:02:50|111058.6|111033.6|111052.5|111027.5|111061|111036|111051.9|111026.9|24
1732701780000|2024-11-27 10:03:00|111053.3|111028.3|111048.5|111023.5|111053.3|111028.3|111047.8|111022.8|13
1732701790000|2024-11-27 10:03:10|111048.3|111023.3|111046.5|111021.5|111049.4|111024.4|111046.3|111021.3|22
1732701800000|2024-11-27 10:03:20|111046.6|111021.6|111051.8|111026.8|111057.8|111032.8|111046.6|111021.6|27
1732701810000|2024-11-27 10:03:30|111052|111027|111060|111035|111061.7|111036.7|111045.1|111020.1|19
1732701820000|2024-11-27 10:03:40|111060.8|111035.8|111052.8|111027.8|111061.7|111036.7|111052.8|111027.8|17
1732701830000|2024-11-27 10:03:50|111053.6|111028.6|111053.7|111028.7|111056.9|111031.9|111052.7|111027.7|25
1732701840000|2024-11-27 10:04:00|111053.4|111028.4|111049|111024|111053.4|111028.4|111048.2|111023.2|27
1732701850000|2024-11-27 10:04:10|111048.8|111023.8|111047|111022|111050.2|111025.2|111044.5|111019.5|22
1732701860000|2024-11-27 10:04:20|111048.2|111023.2|111061.9|111036.9|111064.7|111039.7|111046.7|111021.7|28
1732701870000|2024-11-27 10:04:30|111062.6|111037.6|111058.3|111033.3|111064.2|111039.2|111058.3|111033.3|20
1732701880000|2024-11-27 10:04:40|111057|111032|111064.7|111039.7|111066.3|111041.3|111057|111032|21
1732701890000|2024-11-27 10:04:50|111063.6|111038.6|111066.2|111041.2|111068.9|111043.9|111062|111037|27
1732701900000|2024-11-27 10:05:00|111066.6|111041.6|111060.3|111035.3|111066.6|111041.6|111060.2|111035.2|18
1732701910000|2024-11-27 10:05:10|111060.7|111035.7|111057.3|111032.3|111063.7|111038.7|111057.3|111032.3|19
1732701920000|2024-11-27 10:05:20|111056|111031|111068.5|111043.5|111070.8|111045.8|111053.8|111028.8|19
1732701930000|2024-11-27 10:05:30|111069|111044|111074.3|111049.3|111074.3|111049.3|111069|111044|14
1732701940000|2024-11-27 10:05:40|111074.7|111049.7|111057.9|111032.9|111074.7|111049.7|111057.4|111032.4|21
1732701950000|2024-11-27 10:05:50|111055.7|111030.7|111032.2|111007.2|111055.7|111030.7|111032.2|111007.2|17
1732701960000|2024-11-27 10:06:00|111035.2|111010.2|111026.7|111001.7|111035.3|111010.3|111026.5|111001.5|19
1732701970000|2024-11-27 10:06:10|111028.3|111003.3|111028.6|111003.6|111030|111005|111027.6|111002.6|13
1732701980000|2024-11-27 10:06:20|111028|111003|111033.7|111008.7|111037.4|111012.4|111019.8|110994.8|25
1732701990000|2024-11-27 10:06:30|111032.5|111007.5|111001.2|110976.2|111032.5|111007.5|111001.2|110976.2|30
1732702000000|2024-11-27 10:06:40|111000.9|110975.9|111005.4|110980.4|111005.5|110980.5|111000.9|110975.9|22
1732702010000|2024-11-27 10:06:50|111005.8|110980.8|111005.1|110980.1|111007|110982|111004.4|110979.4|14
1732702020000|2024-11-27 10:07:00|111006.6|110981.6|111000.5|110975.5|111013.3|110988.3|110990.1|110965.1|30
1732702030000|2024-11-27 10:07:10|110999.5|110974.5|111016.1|110991.1|111022.6|110997.6|110998.1|110973.1|26
1732702040000|2024-11-27 10:07:20|111018.2|110993.2|111016.4|110991.4|111022|110997|111012.7|110987.7|32
1732702050000|2024-11-27 10:07:30|111014.8|110989.8|111002.1|110977.1|111020.6|110995.6|111000.9|110975.9|36
1732702060000|2024-11-27 10:07:40|111000.8|110975.8|111001.3|110976.3|111006|110981|111000.7|110975.7|31
1732702070000|2024-11-27 10:07:50|111002.6|110977.6|110995.1|110970.1|111003.4|110978.4|110994.4|110969.4|25
1732702080000|2024-11-27 10:08:00|110993|110968|110964.6|110939.6|110993|110968|110964.6|110939.6|30
1732702090000|2024-11-27 10:08:10|110962.4|110937.4|110959.8|110934.8|110975|110950|110957.1|110932.1|28
1732702100000|2024-11-27 10:08:20|110957.9|110932.9|110961.7|110936.7|110965|110940|110957.9|110932.9|10
1732702110000|2024-11-27 10:08:30|110963.2|110938.2|110980|110955|110989.4|110964.4|110962.1|110937.1|29
1732702120000|2024-11-27 10:08:40|110980.2|110955.2|110978.9|110953.9|110981|110956|110978.3|110953.3|13
1732702130000|2024-11-27 10:08:50|110979.2|110954.2|110983.5|110958.5|110984.7|110959.7|110978.9|110953.9|18
1732702140000|2024-11-27 10:09:00|110982.2|110957.2|110968.3|110943.3|110983.1|110958.1|110968.3|110943.3|30
1732702150000|2024-11-27 10:09:10|110968.9|110943.9|110964|110939|110970.1|110945.1|110963|110938|17
1732702160000|2024-11-27 10:09:20|110965.6|110940.6|110971.9|110946.9|110977.9|110952.9|110965.6|110940.6|20
1732702170000|2024-11-27 10:09:30|110971.7|110946.7|110976.5|110951.5|110981.6|110956.6|110971.7|110946.7|23
1732702180000|2024-11-27 10:09:40|110976.6|110951.6|110965.6|110940.6|110976.6|110951.6|110962.1|110937.1|15
1732702190000|2024-11-27 10:09:50|110966.6|110941.6|110973.3|110948.3|110974.1|110949.1|110966.6|110941.6|21
1732702200000|2024-11-27 10:10:00|110972.6|110947.6|110971.4|110946.4|110975.3|110950.3|110970.7|110945.7|20
1732702210000|2024-11-27 10:10:10|110971|110946|110989.9|110964.9|110991.5|110966.5|110966.9|110941.9|21
1732702220000|2024-11-27 10:10:20|110991.3|110966.3|110996.3|110971.3|110997.6|110972.6|110987.5|110962.5|26
1732702230000|2024-11-27 10:10:30|110997.5|110972.5|111016.9|110991.9|111019.7|110994.7|110996.5|110971.5|33
1732702240000|2024-11-27 10:10:40|111013.5|110988.5|111009.1|110984.1|111019.2|110994.2|111008.3|110983.3|35
1732702250000|2024-11-27 10:10:50|111008.9|110983.9|110997.9|110972.9|111010.3|110985.3|110995.4|110970.4|26
1732702260000|2024-11-27 10:11:00|111001.3|110976.3|111012.9|110987.9|111012.9|110987.9|110997.3|110972.3|24
1732702270000|2024-11-27 10:11:10|111015.3|110990.3|111023.5|110998.5|111024.4|110999.4|111013|110988|17
1732702280000|2024-11-27 10:11:20|111021.5|110996.5|111024.8|110999.8|111027.4|111002.4|111020.1|110995.1|15
1732702290000|2024-11-27 10:11:30|111024.7|110999.7|111022.1|110997.1|111024.7|110999.7|111021|110996|11
1732702300000|2024-11-27 10:11:40|111021.5|110996.5|111003.8|110978.8|111021.5|110996.5|111002.5|110977.5|16
1732702310000|2024-11-27 10:11:50|111006.3|110981.3|111002.1|110977.1|111008.7|110983.7|111001.7|110976.7|9
1732702320000|2024-11-27 10:12:00|111002.2|110977.2|111001.9|110976.9|111003.4|110978.4|111000.6|110975.6|9
1732702330000|2024-11-27 10:12:10|111002|110977|111001.9|110976.9|111002|110977|111000.3|110975.3|5
1732702340000|2024-11-27 10:12:20|111003.2|110978.2|111029.9|111004.9|111029.9|111004.9|111003.2|110978.2|28
1732702350000|2024-11-27 10:12:30|111028.3|111003.3|111031.9|111006.9|111034.6|111009.6|111027.2|111002.2|14
1732702360000|2024-11-27 10:12:40|111034.6|111009.6|111036.1|111011.1|111038.3|111013.3|111028.2|111003.2|14
1732702370000|2024-11-27 10:12:50|111037.7|111012.7|111037|111012|111042.8|111017.8|111036.7|111011.7|12
1732702380000|2024-11-27 10:13:00|111038.3|111013.3|111065.9|111040.9|111073.8|111048.8|111038.3|111013.3|29
1732702390000|2024-11-27 10:13:10|111062.6|111037.6|111063.1|111038.1|111064|111039|111058.9|111033.9|12
1732702400000|2024-11-27 10:13:20|111062.6|111037.6|111041.6|111016.6|111062.9|111037.9|111040.4|111015.4|21
1732702410000|2024-11-27 10:13:30|111043.2|111018.2|111043.1|111018.1|111046.1|111021.1|111036.9|111011.9|20
1732702420000|2024-11-27 10:13:40|111041.4|111016.4|111041.3|111016.3|111043.1|111018.1|111034.7|111009.7|22
1732702430000|2024-11-27 10:13:50|111042.2|111017.2|111048.6|111023.6|111056.4|111031.4|111039|111014|29
1732702440000|2024-11-27 10:14:00|111048.5|111023.5|111055.6|111030.6|111055.6|111030.6|111048.5|111023.5|19
1732702450000|2024-11-27 10:14:10|111053.5|111028.5|111073|111048|111073|111048|111045.2|111020.2|33
1732702460000|2024-11-27 10:14:20|111075.4|111050.4|111072.6|111047.6|111082|111057|111068.5|111043.5|26
1732702470000|2024-11-27 10:14:30|111074.6|111049.6|111072.6|111047.6|111085|111060|111069.1|111044.1|28
1732702480000|2024-11-27 10:14:40|111074.1|111049.1|111076.1|111051.1|111077|111052|111069.1|111044.1|20
1732702490000|2024-11-27 10:14:50|111077.5|111052.5|111080.4|111055.4|111084.2|111059.2|111070|111045|19
1732702500000|2024-11-27 10:15:00|111078.9|111053.9|111079.9|111054.9|111081.6|111056.6|111076|111051|21
1732702510000|2024-11-27 10:15:10|111084.3|111059.3|111091.1|111066.1|111091.2|111066.2|111083.6|111058.6|23
1732702520000|2024-11-27 10:15:20|111091.2|111066.2|111072.2|111047.2|111091.2|111066.2|111065.6|111040.6|25
1732702530000|2024-11-27 10:15:30|111075.6|111050.6|111074.1|111049.1|111075.6|111050.6|111073.9|111048.9|7
1732702540000|2024-11-27 10:15:40|111076.8|111051.8|111074|111049|111085.5|111060.5|111074|111049|34
1732702550000|2024-11-27 10:15:50|111075.2|111050.2|111077.1|111052.1|111077.1|111052.1|111074.7|111049.7|10
1732702560000|2024-11-27 10:16:00|111077.2|111052.2|111066.6|111041.6|111078.2|111053.2|111066.6|111041.6|19
1732702570000|2024-11-27 10:16:10|111066.2|111041.2|111061.4|111036.4|111066.2|111041.2|111060|111035|10
1732702580000|2024-11-27 10:16:20|111060.9|111035.9|111042.6|111017.6|111060.9|111035.9|111042.3|111017.3|16
1732702590000|2024-11-27 10:16:30|111042.3|111017.3|111054.3|111029.3|111059.3|111034.3|111041.7|111016.7|34
1732702600000|2024-11-27 10:16:40|111053|111028|111050.9|111025.9|111056.2|111031.2|111050.6|111025.6|30
1732702610000|2024-11-27 10:16:50|111050.6|111025.6|111049.9|111024.9|111056.5|111031.5|111047.9|111022.9|19
1732702620000|2024-11-27 10:17:00|111049.7|111024.7|111035.9|111010.9|111050.2|111025.2|111035.9|111010.9|18
1732702630000|2024-11-27 10:17:10|111034.7|111009.7|111037.7|111012.7|111041.6|111016.6|111034.4|111009.4|16
1732702640000|2024-11-27 10:17:20|111039|111014|111038.8|111013.8|111041.8|111016.8|111035.9|111010.9|18
1732702650000|2024-11-27 10:17:30|111039|111014|111034.1|111009.1|111042.1|111017.1|111034.1|111009.1|20
1732702660000|2024-11-27 10:17:40|111033.9|111008.9|111042.3|111017.3|111046.2|111021.2|111027.8|111002.8|26
1732702670000|2024-11-27 10:17:50|111039.7|111014.7|111048|111023|111053.6|111028.6|111039.7|111014.7|14
1732702680000|2024-11-27 10:18:00|111049.5|111024.5|111046.2|111021.2|111053.1|111028.1|111044.1|111019.1|21
1732702690000|2024-11-27 10:18:10|111045.8|111020.8|111054.8|111029.8|111054.8|111029.8|111045.8|111020.8|16
1732702700000|2024-11-27 10:18:20|111054.4|111029.4|111058.4|111033.4|111058.4|111033.4|111054.4|111029.4|9
1732702710000|2024-11-27 10:18:30|111058.6|111033.6|111061.4|111036.4|111066.4|111041.4|111058.6|111033.6|19
1732702720000|2024-11-27 10:18:40|111062.6|111037.6|111067.3|111042.3|111069.7|111044.7|111062.6|111037.6|11
1732702730000|2024-11-27 10:18:50|111066|111041|111065.3|111040.3|111066.8|111041.8|111065.1|111040.1|11
1732702740000|2024-11-27 10:19:00|111065.2|111040.2|111053.2|111028.2|111065.5|111040.5|111045.8|111020.8|18
1732702750000|2024-11-27 10:19:10|111051.6|111026.6|111068.8|111043.8|111072.9|111047.9|111051.6|111026.6|27
1732702760000|2024-11-27 10:19:20|111070.5|111045.5|111072.6|111047.6|111074.4|111049.4|111069.8|111044.8|14
1732702770000|2024-11-27 10:19:30|111072.7|111047.7|111089.3|111064.3|111090.5|111065.5|111072.7|111047.7|25
1732702780000|2024-11-27 10:19:40|111090.3|111065.3|111077.1|111052.1|111090.3|111065.3|111072.4|111047.4|20
1732702790000|2024-11-27 10:19:50|111076.3|111051.3|111080.1|111055.1|111081.3|111056.3|111076.3|111051.3|23
1732702800000|2024-11-27 10:20:00|111078.7|111053.7|111086.1|111061.1|111090.1|111065.1|111078.6|111053.6|16
1732702810000|2024-11-27 10:20:10|111085.9|111060.9|111089.1|111064.1|111095.9|111070.9|111083.7|111058.7|23
1732702820000|2024-11-27 10:20:20|111090.5|111065.5|111083.1|111058.1|111094.4|111069.4|111083.1|111058.1|22
1732702830000|2024-11-27 10:20:30|111082|111057|111070.7|111045.7|111082.9|111057.9|111068.3|111043.3|20
1732702840000|2024-11-27 10:20:40|111072.3|111047.3|111084.8|111059.8|111086.2|111061.2|111072.3|111047.3|25
1732702850000|2024-11-27 10:20:50|111084|111059|111084.5|111059.5|111087.1|111062.1|111082.7|111057.7|18
1732702860000|2024-11-27 10:21:00|111083|111058|111081.1|111056.1|111083|111058|111072|111047|23
1732702870000|2024-11-27 10:21:10|111082.3|111057.3|111070.7|111045.7|111084|111059|111066.2|111041.2|19
1732702880000|2024-11-27 10:21:20|111071.3|111046.3|111081.2|111056.2|111085.3|111060.3|111071.3|111046.3|23
1732702890000|2024-11-27 10:21:30|111080.4|111055.4|111068.7|111043.7|111080.4|111055.4|111067.1|111042.1|22
1732702900000|2024-11-27 10:21:40|111069|111044|111064|111039|111070.5|111045.5|111061.1|111036.1|15
1732702910000|2024-11-27 10:21:50|111066.2|111041.2|111066.4|111041.4|111071|111046|111063.9|111038.9|17
1732702920000|2024-11-27 10:22:00|111064.6|111039.6|111081.6|111056.6|111085.4|111060.4|111064.6|111039.6|18
1732702930000|2024-11-27 10:22:10|111083|111058|111082|111057|111088.2|111063.2|111082|111057|18
1732702940000|2024-11-27 10:22:20|111084.6|111059.6|111087.6|111062.6|111090.6|111065.6|111080.1|111055.1|22
1732702950000|2024-11-27 10:22:30|111087.8|111062.8|111092.5|111067.5|111092.7|111067.7|111083|111058|21
1732702960000|2024-11-27 10:22:40|111091|111066|111124.5|111099.5|111124.5|111099.5|111090.7|111065.7|30
1732702970000|2024-11-27 10:22:50|111125.7|111100.7|111127.5|111102.5|111131.1|111106.1|111121.6|111096.6|16
1732702980000|2024-11-27 10:23:00|111127.7|111102.7|111137.4|111112.4|111141.8|111116.8|111127.7|111102.7|27
1732702990000|2024-11-27 10:23:10|111137.8|111112.8|111135.4|111110.4|111146.4|111121.4|111133.8|111108.8|28
1732703000000|2024-11-27 10:23:20|111135.8|111110.8|111125.5|111100.5|111136|111111|111125.2|111100.2|21
1732703010000|2024-11-27 10:23:30|111125.4|111100.4|111111.3|111086.3|111125.6|111100.6|111110.8|111085.8|25
1732703020000|2024-11-27 10:23:40|111110.4|111085.4|111106.9|111081.9|111110.5|111085.5|111104.8|111079.8|28
1732703030000|2024-11-27 10:23:50|111106.8|111081.8|111106.9|111081.9|111109.4|111084.4|111105.3|111080.3|19
1732703040000|2024-11-27 10:24:00|111106.8|111081.8|111111.4|111086.4|111111.4|111086.4|111103.6|111078.6|18
1732703050000|2024-11-27 10:24:10|111111.9|111086.9|111110.5|111085.5|111115.2|111090.2|111108.3|111083.3|26
1732703060000|2024-11-27 10:24:20|111112.7|111087.7|111130.6|111105.6|111135.4|111110.4|111112.7|111087.7|30
1732703070000|2024-11-27 10:24:30|111131|111106|111142.5|111117.5|111143.1|111118.1|111130.9|111105.9|21
1732703080000|2024-11-27 10:24:40|111142.8|111117.8|111120.4|111095.4|111152.8|111127.8|111119.3|111094.3|28
1732703090000|2024-11-27 10:24:50|111121.6|111096.6|111120.5|111095.5|111122.2|111097.2|111119.4|111094.4|14
1732703100000|2024-11-27 10:25:00|111119.4|111094.4|111124.5|111099.5|111127.4|111102.4|111119.4|111094.4|22
1732703110000|2024-11-27 10:25:10|111124.7|111099.7|111141.4|111116.4|111143|111118|111122.7|111097.7|26
1732703120000|2024-11-27 10:25:20|111141.3|111116.3|111135.2|111110.2|111141.3|111116.3|111129.9|111104.9|30
1732703130000|2024-11-27 10:25:30|111135.5|111110.5|111133.5|111108.5|111135.5|111110.5|111133.1|111108.1|10
1732703140000|2024-11-27 10:25:40|111133.4|111108.4|111127.8|111102.8|111135.9|111110.9|111122.3|111097.3|18
1732703150000|2024-11-27 10:25:50|111129.6|111104.6|111130.3|111105.3|111130.8|111105.8|111125.7|111100.7|13
1732703160000|2024-11-27 10:26:00|111131.7|111106.7|111134.3|111109.3|111136.2|111111.2|111126|111101|24
1732703170000|2024-11-27 10:26:10|111134.7|111109.7|111136.1|111111.1|111136.1|111111.1|111132.8|111107.8|13
1732703180000|2024-11-27 10:26:20|111135.9|111110.9|111137.8|111112.8|111138.8|111113.8|111135.1|111110.1|14
1732703190000|2024-11-27 10:26:30|111138.3|111113.3|111141|111116|111141.3|111116.3|111138.3|111113.3|11
1732703200000|2024-11-27 10:26:40|111139.6|111114.6|111135.7|111110.7|111139.9|111114.9|111132.4|111107.4|16
1732703210000|2024-11-27 10:26:50|111134.2|111109.2|111133|111108|111136.3|111111.3|111128.5|111103.5|25
1732703220000|2024-11-27 10:27:00|111132.6|111107.6|111117.8|111092.8|111134.4|111109.4|111117.8|111092.8|29
1732703230000|2024-11-27 10:27:10|111119.8|111094.8|111122.4|111097.4|111124|111099|111119.8|111094.8|18
1732703240000|2024-11-27 10:27:20|111121|111096|111106.6|111081.6|111121|111096|111104.9|111079.9|24
1732703250000|2024-11-27 10:27:30|111106.2|111081.2|111107.2|111082.2|111107.6|111082.6|111103.9|111078.9|14
1732703260000|2024-11-27 10:27:40|111106.4|111081.4|111104.6|111079.6|111106.4|111081.4|111099.7|111074.7|23
1732703270000|2024-11-27 10:27:50|111101.9|111076.9|111089|111064|111102.8|111077.8|111087.3|111062.3|23
1732703280000|2024-11-27 10:28:00|111090.3|111065.3|111092.4|111067.4|111095.6|111070.6|111086.1|111061.1|17
1732703290000|2024-11-27 10:28:10|111092.5|111067.5|111088.2|111063.2|111099.5|111074.5|111088.2|111063.2|15
1732703300000|2024-11-27 10:28:20|111089.6|111064.6|111086.9|111061.9|111089.6|111064.6|111085.5|111060.5|11
1732703310000|2024-11-27 10:28:30|111087.1|111062.1|111088.3|111063.3|111097.4|111072.4|111087.1|111062.1|19
1732703320000|2024-11-27 10:28:40|111088.1|111063.1|111087.9|111062.9|111089.1|111064.1|111085.6|111060.6|15
1732703330000|2024-11-27 10:28:50|111086.6|111061.6|111077.6|111052.6|111086.6|111061.6|111070.5|111045.5|25
1732703340000|2024-11-27 10:29:00|111076.9|111051.9|111074.1|111049.1|111076.9|111051.9|111070.3|111045.3|11
1732703350000|2024-11-27 10:29:10|111077|111052|111075.9|111050.9|111079.1|111054.1|111074.1|111049.1|14
1732703360000|2024-11-27 10:29:20|111076.2|111051.2|111081|111056|111083.7|111058.7|111076.2|111051.2|12
1732703370000|2024-11-27 10:29:30|111079.3|111054.3|111077.9|111052.9|111080.3|111055.3|111072.2|111047.2|25
1732703380000|2024-11-27 10:29:40|111078.9|111053.9|111076.9|111051.9|111078.9|111053.9|111072.8|111047.8|13
1732703390000|2024-11-27 10:29:50|111074.7|111049.7|111072.7|111047.7|111074.7|111049.7|111065.6|111040.6|22
1732703400000|2024-11-27 10:30:00|111071.1|111046.1|111068.7|111043.7|111075.4|111050.4|111068.3|111043.3|25
1732703410000|2024-11-27 10:30:10|111070.9|111045.9|111072.9|111047.9|111072.9|111047.9|111067.2|111042.2|23
1732703420000|2024-11-27 10:30:20|111073.6|111048.6|111084.3|111059.3|111084.3|111059.3|111068.8|111043.8|22
1732703430000|2024-11-27 10:30:30|111083|111058|111069.5|111044.5|111083.1|111058.1|111067.5|111042.5|30
1732703440000|2024-11-27 10:30:40|111070.7|111045.7|111070.3|111045.3|111072.6|111047.6|111069.2|111044.2|15
1732703450000|2024-11-27 10:30:50|111072.9|111047.9|111075|111050|111076.5|111051.5|111069.2|111044.2|17
1732703460000|2024-11-27 10:31:00|111073.8|111048.8|111076.6|111051.6|111078.9|111053.9|111072|111047|15
1732703470000|2024-11-27 10:31:10|111076.4|111051.4|111074.4|111049.4|111076.4|111051.4|111073.2|111048.2|11
1732703480000|2024-11-27 10:31:20|111073.1|111048.1|111064.4|111039.4|111073.1|111048.1|111063.4|111038.4|18
1732703490000|2024-11-27 10:31:30|111065.5|111040.5|111063.4|111038.4|111066.3|111041.3|111059.8|111034.8|21
1732703500000|2024-11-27 10:31:40|111064.1|111039.1|111062.2|111037.2|111066.3|111041.3|111061.6|111036.6|9
1732703510000|2024-11-27 10:31:50|111062.3|111037.3|111065.9|111040.9|111067.2|111042.2|111062.3|111037.3|15
1732703520000|2024-11-27 10:32:00|111065.2|111040.2|111070.9|111045.9|111074.8|111049.8|111064.1|111039.1|14
1732703530000|2024-11-27 10:32:10|111071.4|111046.4|111071|111046|111074.5|111049.5|111071|111046|8
1732703540000|2024-11-27 10:32:20|111072.3|111047.3|111074.5|111049.5|111083.8|111058.8|111071.1|111046.1|25
1732703550000|2024-11-27 10:32:30|111074.2|111049.2|111077.7|111052.7|111079.6|111054.6|111073.8|111048.8|20
1732703560000|2024-11-27 10:32:40|111078.7|111053.7|111080.8|111055.8|111082.9|111057.9|111078.4|111053.4|8
1732703570000|2024-11-27 10:32:50|111081.5|111056.5|111077|111052|111081.5|111056.5|111077|111052|11
1732703580000|2024-11-27 10:33:00|111077.5|111052.5|111072.5|111047.5|111082.4|111057.4|111072.5|111047.5|14
1732703590000|2024-11-27 10:33:10|111073.9|111048.9|111076.2|111051.2|111076.3|111051.3|111073.1|111048.1|10
1732703600000|2024-11-27 10:33:20|111074.7|111049.7|111074.8|111049.8|111075.4|111050.4|111074|111049|8
1732703610000|2024-11-27 10:33:30|111074.9|111049.9|111078.2|111053.2|111080.1|111055.1|111074.5|111049.5|18
1732703620000|2024-11-27 10:33:40|111076.6|111051.6|111072.9|111047.9|111078.2|111053.2|111072.9|111047.9|10
1732703630000|2024-11-27 10:33:50|111074.7|111049.7|111068.8|111043.8|111076.9|111051.9|111064.7|111039.7|21
1732703640000|2024-11-27 10:34:00|111070.9|111045.9|111063.2|111038.2|111073.6|111048.6|111062.2|111037.2|24
1732703650000|2024-11-27 10:34:10|111063|111038|111062.5|111037.5|111063|111038|111061.4|111036.4|7
1732703660000|2024-11-27 10:34:20|111061.5|111036.5|111062.5|111037.5|111062.9|111037.9|111059.9|111034.9|14
1732703670000|2024-11-27 10:34:30|111064.2|111039.2|111046.2|111021.2|111064.2|111039.2|111035.7|111010.7|27
1732703680000|2024-11-27 10:34:40|111046.3|111021.3|111039.4|111014.4|111048.8|111023.8|111038.8|111013.8|18
1732703690000|2024-11-27 10:34:50|111039.5|111014.5|111039.6|111014.6|111041.1|111016.1|111037.5|111012.5|15
1732703700000|2024-11-27 10:35:00|111041.3|111016.3|111030.7|111005.7|111041.3|111016.3|111027.6|111002.6|23
1732703710000|2024-11-27 10:35:10|111030.4|111005.4|111020.5|110995.5|111030.4|111005.4|111019.9|110994.9|21
1732703720000|2024-11-27 10:35:20|111021.9|110996.9|111019.7|110994.7|111021.9|110996.9|111016.5|110991.5|18
1732703730000|2024-11-27 10:35:30|111020.4|110995.4|111023.7|110998.7|111024.9|110999.9|111018.7|110993.7|16
1732703740000|2024-11-27 10:35:40|111023.6|110998.6|111025|111000|111025.5|111000.5|111023.6|110998.6|8
1732703750000|2024-11-27 10:35:50|111024.9|110999.9|111030.8|111005.8|111030.8|111005.8|111024.9|110999.9|15
1732703760000|2024-11-27 10:36:00|111030|111005|111031.3|111006.3|111038.5|111013.5|111029.2|111004.2|28
1732703770000|2024-11-27 10:36:10|111031.7|111006.7|111046.3|111021.3|111046.3|111021.3|111031.7|111006.7|19
1732703780000|2024-11-27 10:36:20|111047.5|111022.5|111060.2|111035.2|111060.8|111035.8|111047.5|111022.5|28
1732703790000|2024-11-27 10:36:30|111058.9|111033.9|111061.2|111036.2|111062.4|111037.4|111058.1|111033.1|16
1732703800000|2024-11-27 10:36:40|111059.8|111034.8|111055|111030|111059.8|111034.8|111055|111030|12
1732703810000|2024-11-27 10:36:50|111054.6|111029.6|111053.9|111028.9|111055.6|111030.6|111053.7|111028.7|18
1732703820000|2024-11-27 10:37:00|111053.8|111028.8|111047.6|111022.6|111055.3|111030.3|111047.6|111022.6|10
1732703830000|2024-11-27 10:37:10|111046.2|111021.2|111044|111019|111054|111029|111040.1|111015.1|23
1732703840000|2024-11-27 10:37:20|111043.6|111018.6|111034.4|111009.4|111043.6|111018.6|111031.9|111006.9|15
1732703850000|2024-11-27 10:37:30|111035.9|111010.9|111043.4|111018.4|111055|111030|111035.9|111010.9|26
1732703860000|2024-11-27 10:37:40|111043|111018|111040.8|111015.8|111043.2|111018.2|111037.2|111012.2|13
1732703870000|2024-11-27 10:37:50|111041.6|111016.6|111036.6|111011.6|111041.6|111016.6|111034.5|111009.5|14
1732703880000|2024-11-27 10:38:00|111036.9|111011.9|111040.6|111015.6|111040.6|111015.6|111032.9|111007.9|14
1732703890000|2024-11-27 10:38:10|111039.3|111014.3|111034.8|111009.8|111039.3|111014.3|111033.7|111008.7|15
1732703900000|2024-11-27 10:38:20|111034.7|111009.7|111041.7|111016.7|111043.3|111018.3|111034.7|111009.7|16
1732703910000|2024-11-27 10:38:30|111041.2|111016.2|111037.1|111012.1|111041.2|111016.2|111035.1|111010.1|21
1732703920000|2024-11-27 10:38:40|111035.5|111010.5|111045.9|111020.9|111046.5|111021.5|111035.5|111010.5|12
1732703930000|2024-11-27 10:38:50|111046.2|111021.2|111044.1|111019.1|111052.3|111027.3|111043.8|111018.8|21
1732703940000|2024-11-27 10:39:00|111042.6|111017.6|111052|111027|111052.9|111027.9|111042.6|111017.6|19
1732703950000|2024-11-27 10:39:10|111050.5|111025.5|111044.4|111019.4|111050.5|111025.5|111041.1|111016.1|19
1732703960000|2024-11-27 10:39:20|111045.8|111020.8|111042.6|111017.6|111046.8|111021.8|111042.6|111017.6|11
1732703970000|2024-11-27 10:39:30|111043.8|111018.8|111046|111021|111051.1|111026.1|111043.8|111018.8|11
1732703980000|2024-11-27 10:39:40|111047.3|111022.3|111054|111029|111061.6|111036.6|111047.3|111022.3|25
1732703990000|2024-11-27 10:39:50|111052|111027|111052.5|111027.5|111058.3|111033.3|111049.7|111024.7|20
1732704000000|2024-11-27 10:40:00|111053.3|111028.3|111043|111018|111056.8|111031.8|111042.4|111017.4|23
1732704010000|2024-11-27 10:40:10|111042.4|111017.4|111029.6|111004.6|111042.5|111017.5|111029.6|111004.6|15
1732704020000|2024-11-27 10:40:20|111027.7|111002.7|111023.3|110998.3|111027.7|111002.7|111023.2|110998.2|12
1732704030000|2024-11-27 10:40:30|111023|110998|111024.7|110999.7|111026.9|111001.9|111022.8|110997.8|9
1732704040000|2024-11-27 10:40:40|111025|111000|111019.1|110994.1|111025|111000|111007.2|110982.2|16
1732704050000|2024-11-27 10:40:50|111017.9|110992.9|111020|110995|111024.6|110999.6|111011.1|110986.1|28
1732704060000|2024-11-27 10:41:00|111019.7|110994.7|111024.6|110999.6|111031.5|111006.5|111019.3|110994.3|19
1732704070000|2024-11-27 10:41:10|111024.1|110999.1|111017.3|110992.3|111024.1|110999.1|111012.6|110987.6|13
1732704080000|2024-11-27 10:41:20|111021.4|110996.4|111019.9|110994.9|111022.7|110997.7|111017.3|110992.3|17
1732704090000|2024-11-27 10:41:30|111021.2|110996.2|111020.4|110995.4|111024.2|110999.2|111014.9|110989.9|30
1732704100000|2024-11-27 10:41:40|111019.8|110994.8|111020.2|110995.2|111022.9|110997.9|111016.7|110991.7|28
1732704110000|2024-11-27 10:41:50|111018.3|110993.3|111021.1|110996.1|111021.7|110996.7|111016.6|110991.6|21
1732704120000|2024-11-27 10:42:00|111019.5|110994.5|111021|110996|111022.5|110997.5|111013.2|110988.2|35
1732704130000|2024-11-27 10:42:10|111019.4|110994.4|111020.4|110995.4|111023.8|110998.8|111017.2|110992.2|15
1732704140000|2024-11-27 10:42:20|111019.8|110994.8|111021.6|110996.6|111031.3|111006.3|111019.8|110994.8|32
1732704150000|2024-11-27 10:42:30|111021.2|110996.2|111022.1|110997.1|111022.5|110997.5|111021.2|110996.2|14
1732704160000|2024-11-27 10:42:40|111022.2|110997.2|111019.4|110994.4|111022.2|110997.2|111019.3|110994.3|10
1732704170000|2024-11-27 10:42:50|111022.4|110997.4|111023.9|110998.9|111025.1|111000.1|111020.7|110995.7|15
1732704180000|2024-11-27 10:43:00|111023.5|110998.5|111015.9|110990.9|111023.7|110998.7|111015.9|110990.9|16
1732704190000|2024-11-27 10:43:10|111015.8|110990.8|111051.9|111026.9|111052.1|111027.1|111015.8|110990.8|23
1732704200000|2024-11-27 10:43:20|111053.2|111028.2|111050.1|111025.1|111055.7|111030.7|111048.3|111023.3|15
1732704210000|2024-11-27 10:43:30|111048.8|111023.8|111057.7|111032.7|111057.7|111032.7|111048.8|111023.8|13
1732704220000|2024-11-27 10:43:40|111058.1|111033.1|111058.4|111033.4|111058.4|111033.4|111055.8|111030.8|13
1732704230000|2024-11-27 10:43:50|111058.5|111033.5|111058.9|111033.9|111059.5|111034.5|111058.5|111033.5|9
1732704240000|2024-11-27 10:44:00|111058.6|111033.6|111057.1|111032.1|111058.9|111033.9|111057.1|111032.1|6
1732704250000|2024-11-27 10:44:10|111057.2|111032.2|111055.7|111030.7|111057.2|111032.2|111054.4|111029.4|9
1732704260000|2024-11-27 10:44:20|111055.8|111030.8|111054.7|111029.7|111058.5|111033.5|111054.5|111029.5|12
1732704270000|2024-11-27 10:44:30|111054.8|111029.8|111057.6|111032.6|111059.2|111034.2|111054.8|111029.8|11
1732704280000|2024-11-27 10:44:40|111059|111034|111059.2|111034.2|111059.2|111034.2|111059|111034|5
1732704290000|2024-11-27 10:44:50|111058|111033|111052.2|111027.2|111058.8|111033.8|111051.9|111026.9|13
1732704300000|2024-11-27 10:45:00|111052|111027|111049.3|111024.3|111053.7|111028.7|111042.3|111017.3|17
1732704310000|2024-11-27 10:45:10|111050.9|111025.9|111046.7|111021.7|111054.6|111029.6|111046.1|111021.1|20
1732704320000|2024-11-27 10:45:20|111048.3|111023.3|111049.9|111024.9|111051.5|111026.5|111045.2|111020.2|19
1732704330000|2024-11-27 10:45:30|111049.7|111024.7|111060.4|111035.4|111062.6|111037.6|111049.4|111024.4|27
1732704340000|2024-11-27 10:45:40|111059.1|111034.1|111047.4|111022.4|111064.4|111039.4|111046.8|111021.8|31
1732704350000|2024-11-27 10:45:50|111045.5|111020.5|111044.9|111019.9|111048.4|111023.4|111043|111018|19
1732704360000|2024-11-27 10:46:00|111043.4|111018.4|111008.5|110983.5|111043.4|111018.4|111003|110978|25
1732704370000|2024-11-27 10:46:10|111009.7|110984.7|111023|110998|111027.9|111002.9|111005.8|110980.8|23
1732704380000|2024-11-27 10:46:20|111024.3|110999.3|111050.3|111025.3|111051.4|111026.4|111020.7|110995.7|32
1732704390000|2024-11-27 10:46:30|111051|111026|111062.7|111037.7|111063.1|111038.1|111051|111026|25
1732704400000|2024-11-27 10:46:40|111061.2|111036.2|111077.1|111052.1|111079.1|111054.1|111061.2|111036.2|15
1732704410000|2024-11-27 10:46:50|111076.7|111051.7|111076.8|111051.8|111079.9|111054.9|111076|111051|12
1732704420000|2024-11-27 10:47:00|111076.4|111051.4|111080.5|111055.5|111091.6|111066.6|111076.4|111051.4|24
1732704430000|2024-11-27 10:47:10|111073.6|111048.6|111076.5|111051.5|111077.5|111052.5|111068.6|111043.6|26
1732704440000|2024-11-27 10:47:20|111078|111053|111050|111025|111083.2|111058.2|111048.3|111023.3|29
1732704450000|2024-11-27 10:47:30|111051.8|111026.8|111047.4|111022.4|111055.5|111030.5|111044.3|111019.3|31
1732704460000|2024-11-27 10:47:40|111045.3|111020.3|111038.1|111013.1|111053.1|111028.1|111038.1|111013.1|28
1732704470000|2024-11-27 10:47:50|111039.6|111014.6|111052.5|111027.5|111059.2|111034.2|111039.6|111014.6|21
1732704480000|2024-11-27 10:48:00|111051.1|111026.1|111075.1|111050.1|111079.1|111054.1|111050.9|111025.9|23
1732704490000|2024-11-27 10:48:10|111074.3|111049.3|111087.2|111062.2|111087.2|111062.2|111074.3|111049.3|30
1732704500000|2024-11-27 10:48:20|111084.5|111059.5|111082.4|111057.4|111092.1|111067.1|111082.4|111057.4|24
1732704510000|2024-11-27 10:48:30|111082.6|111057.6|111081.7|111056.7|111092.1|111067.1|111075.9|111050.9|29
1732704520000|2024-11-27 10:48:40|111082.4|111057.4|111072.7|111047.7|111084.3|111059.3|111072.7|111047.7|19
1732704530000|2024-11-27 10:48:50|111072.8|111047.8|111078.7|111053.7|111078.7|111053.7|111070.4|111045.4|23
1732704540000|2024-11-27 10:49:00|111080.6|111055.6|111078.4|111053.4|111083.5|111058.5|111077.1|111052.1|19
1732704550000|2024-11-27 10:49:10|111079.6|111054.6|111079.8|111054.8|111079.9|111054.9|111071.3|111046.3|25
1732704560000|2024-11-27 10:49:20|111078.6|111053.6|111079.9|111054.9|111080.1|111055.1|111077.7|111052.7|8
1732704570000|2024-11-27 10:49:30|111081.5|111056.5|111080.3|111055.3|111083.9|111058.9|111077.5|111052.5|21
1732704580000|2024-11-27 10:49:40|111078.7|111053.7|111075|111050|111079.6|111054.6|111073.6|111048.6|15
1732704590000|2024-11-27 10:49:50|111075.1|111050.1|111075.9|111050.9|111079|111054|111072.7|111047.7|17
1732704600000|2024-11-27 10:50:00|111072.2|111047.2|111065.8|111040.8|111072.2|111047.2|111060.2|111035.2|20
1732704610000|2024-11-27 10:50:10|111066|111041|111059.1|111034.1|111067.4|111042.4|111059|111034|16
1732704620000|2024-11-27 10:50:20|111057.9|111032.9|111073|111048|111080.1|111055.1|111057.9|111032.9|27
1732704630000|2024-11-27 10:50:30|111073.1|111048.1|111069.1|111044.1|111079.7|111054.7|111069.1|111044.1|36
1732704640000|2024-11-27 10:50:40|111068.9|111043.9|111063.6|111038.6|111070.5|111045.5|111059.9|111034.9|20
1732704650000|2024-11-27 10:50:50|111063.5|111038.5|111048.2|111023.2|111065.8|111040.8|111047.4|111022.4|22
1732704660000|2024-11-27 10:51:00|111047.7|111022.7|111050.8|111025.8|111050.8|111025.8|111047.6|111022.6|12
1732704670000|2024-11-27 10:51:10|111051|111026|111050.6|111025.6|111052.7|111027.7|111048.2|111023.2|20
1732704680000|2024-11-27 10:51:20|111049.1|111024.1|111046.9|111021.9|111050.9|111025.9|111046.9|111021.9|13
1732704690000|2024-11-27 10:51:30|111047|111022|111048.8|111023.8|111052.6|111027.6|111046.9|111021.9|9
1732704700000|2024-11-27 10:51:40|111048.7|111023.7|111045.9|111020.9|111050|111025|111042.8|111017.8|31
1732704710000|2024-11-27 10:51:50|111046.9|111021.9|111045.9|111020.9|111046.9|111021.9|111042|111017|17
1732704720000|2024-11-27 10:52:00|111046.1|111021.1|111066.5|111041.5|111071.6|111046.6|111046.1|111021.1|16
1732704730000|2024-11-27 10:52:10|111070.4|111045.4|111066.1|111041.1|111072.9|111047.9|111065.5|111040.5|17
1732704740000|2024-11-27 10:52:20|111067.4|111042.4|111067.3|111042.3|111068.9|111043.9|111065.7|111040.7|10
1732704750000|2024-11-27 10:52:30|111067.4|111042.4|111063.9|111038.9|111067.4|111042.4|111061.6|111036.6|11
1732704760000|2024-11-27 10:52:40|111063.8|111038.8|111062.8|111037.8|111070.2|111045.2|111062.8|111037.8|10
1732704770000|2024-11-27 10:52:50|111062.9|111037.9|111085.6|111060.6|111085.7|111060.7|111062.9|111037.9|24
1732704780000|2024-11-27 10:53:00|111085.7|111060.7|111086.5|111061.5|111091.6|111066.6|111084.5|111059.5|25
1732704790000|2024-11-27 10:53:10|111084.5|111059.5|111077.6|111052.6|111084.5|111059.5|111066.2|111041.2|32
1732704800000|2024-11-27 10:53:20|111079.5|111054.5|111067.4|111042.4|111080.5|111055.5|111066.4|111041.4|17
1732704810000|2024-11-27 10:53:30|111067.5|111042.5|111071.6|111046.6|111071.6|111046.6|111066.7|111041.7|14
1732704820000|2024-11-27 10:53:40|111073|111048|111080.6|111055.6|111083.2|111058.2|111073|111048|20
1732704830000|2024-11-27 10:53:50|111080.1|111055.1|111072.3|111047.3|111081.8|111056.8|111071.1|111046.1|28
1732704840000|2024-11-27 10:54:00|111074.5|111049.5|111077.5|111052.5|111084.4|111059.4|111074.5|111049.5|23
1732704850000|2024-11-27 10:54:10|111078.9|111053.9|111079.2|111054.2|111079.3|111054.3|111066.1|111041.1|39
1732704860000|2024-11-27 10:54:20|111076.3|111051.3|111070.4|111045.4|111076.3|111051.3|111068.9|111043.9|19
1732704870000|2024-11-27 10:54:30|111070.3|111045.3|111050.3|111025.3|111070.3|111045.3|111048.4|111023.4|22
1732704880000|2024-11-27 10:54:40|111048.6|111023.6|111042.7|111017.7|111053.4|111028.4|111042.7|111017.7|27
1732704890000|2024-11-27 10:54:50|111042.2|111017.2|111044.7|111019.7|111047.4|111022.4|111042.2|111017.2|18
1732704900000|2024-11-27 10:55:00|111042.9|111017.9|111024.6|110999.6|111042.9|111017.9|111024.5|110999.5|18
1732704910000|2024-11-27 10:55:10|111023.2|110998.2|110992.6|110967.6|111023.2|110998.2|110992.6|110967.6|22
1732704920000|2024-11-27 10:55:20|110992.5|110967.5|110994.9|110969.9|110996.2|110971.2|110992.5|110967.5|8
1732704930000|2024-11-27 10:55:30|110994.5|110969.5|110996.4|110971.4|110996.4|110971.4|110994|110969|11
1732704940000|2024-11-27 10:55:40|110994.9|110969.9|110979.3|110954.3|110994.9|110969.9|110976.8|110951.8|22
1732704950000|2024-11-27 10:55:50|110979.4|110954.4|110977.3|110952.3|110983.6|110958.6|110977.3|110952.3|12
1732704960000|2024-11-27 10:56:00|110976.7|110951.7|111006.5|110981.5|111010.9|110985.9|110975.8|110950.8|29
1732704970000|2024-11-27 10:56:10|111008.4|110983.4|111007.6|110982.6|111015.2|110990.2|110997.8|110972.8|33
1732704980000|2024-11-27 10:56:20|111007.5|110982.5|111010.9|110985.9|111014.2|110989.2|111007.5|110982.5|12
1732704990000|2024-11-27 10:56:30|111011.1|110986.1|111010.8|110985.8|111012.7|110987.7|111010.8|110985.8|12
1732705000000|2024-11-27 10:56:40|111012.2|110987.2|111010.1|110985.1|111012.6|110987.6|111008.6|110983.6|12
1732705010000|2024-11-27 10:56:50|111009.1|110984.1|111031.8|111006.8|111039|111014|111009.1|110984.1|17
1732705020000|2024-11-27 10:57:00|111031.9|111006.9|111017|110992|111032.2|111007.2|111017|110992|21
1732705030000|2024-11-27 10:57:10|111015.9|110990.9|111013.5|110988.5|111017.8|110992.8|111009.7|110984.7|23
1732705040000|2024-11-27 10:57:20|111013.4|110988.4|111002.9|110977.9|111013.4|110988.4|111002.9|110977.9|13
1732705050000|2024-11-27 10:57:30|111004.1|110979.1|111005.9|110980.9|111006.3|110981.3|111000.3|110975.3|22
1732705060000|2024-11-27 10:57:40|111004.6|110979.6|110994.9|110969.9|111006|110981|110991.2|110966.2|28
1732705070000|2024-11-27 10:57:50|110994.8|110969.8|110984.8|110959.8|110994.8|110969.8|110984.8|110959.8|9
1732705080000|2024-11-27 10:58:00|110985.4|110960.4|110984.8|110959.8|110988.7|110963.7|110984.5|110959.5|16
1732705090000|2024-11-27 10:58:10|110985.5|110960.5|110983.4|110958.4|110985.8|110960.8|110982.1|110957.1|19
1732705100000|2024-11-27 10:58:20|110982.4|110957.4|110979.7|110954.7|110983.4|110958.4|110979.7|110954.7|12
1732705110000|2024-11-27 10:58:30|110980.7|110955.7|110977.2|110952.2|110980.7|110955.7|110976.9|110951.9|23
1732705120000|2024-11-27 10:58:40|110978.3|110953.3|110950.8|110925.8|110978.3|110953.3|110950.8|110925.8|45
1732705130000|2024-11-27 10:58:50|110951.8|110926.8|110955.9|110930.9|110957.8|110932.8|110938.8|110913.8|31
1732705140000|2024-11-27 10:59:00|110956.7|110931.7|110972.6|110947.6|110972.6|110947.6|110954.7|110929.7|29
1732705150000|2024-11-27 10:59:10|110971.2|110946.2|110969.2|110944.2|110971.2|110946.2|110960.5|110935.5|28
1732705160000|2024-11-27 10:59:20|110970.7|110945.7|110973.3|110948.3|110977.6|110952.6|110969.3|110944.3|19
1732705170000|2024-11-27 10:59:30|110973.4|110948.4|110978.3|110953.3|110978.3|110953.3|110972.4|110947.4|19
1732705180000|2024-11-27 10:59:40|110979.7|110954.7|110980.6|110955.6|110986.2|110961.2|110977.3|110952.3|23
1732705190000|2024-11-27 10:59:50|110980.4|110955.4|110981.2|110956.2|110981.2|110956.2|110978.6|110953.6|14
1732705200000|2024-11-27 11:00:00|110981.7|110956.7|110975.4|110950.4|110993.6|110968.6|110975.4|110950.4|27
1732705210000|2024-11-27 11:00:10|110976|110951|110972.7|110947.7|110976|110951|110971.4|110946.4|13
1732705220000|2024-11-27 11:00:20|110972.3|110947.3|110979.7|110954.7|110979.7|110954.7|110970.3|110945.3|13
1732705230000|2024-11-27 11:00:30|110980.4|110955.4|110992.8|110967.8|111000.9|110975.9|110980.4|110955.4|24
1732705240000|2024-11-27 11:00:40|110994.1|110969.1|111001.5|110976.5|111006.6|110981.6|110994.1|110969.1|24
1732705250000|2024-11-27 11:00:50|111001.7|110976.7|111000.7|110975.7|111011.7|110986.7|111000.1|110975.1|14
1732705260000|2024-11-27 11:01:00|111000.1|110975.1|110995.9|110970.9|111000.6|110975.6|110993.3|110968.3|28
1732705270000|2024-11-27 11:01:10|110995.8|110970.8|111001.6|110976.6|111003.4|110978.4|110991.9|110966.9|19
1732705280000|2024-11-27 11:01:20|111003.1|110978.1|110995|110970|111003.1|110978.1|110990.9|110965.9|14
1732705290000|2024-11-27 11:01:30|110995.1|110970.1|110996.7|110971.7|110998.1|110973.1|110993.8|110968.8|11
1732705300000|2024-11-27 11:01:40|110999.6|110974.6|110990.3|110965.3|110999.6|110974.6|110990.3|110965.3|13
1732705310000|2024-11-27 11:01:50|110991.8|110966.8|110994.4|110969.4|110994.4|110969.4|110989.1|110964.1|11
1732705320000|2024-11-27 11:02:00|110993.8|110968.8|110991.9|110966.9|110996.5|110971.5|110991.9|110966.9|13
1732705330000|2024-11-27 11:02:10|110990.1|110965.1|110992|110967|110993.1|110968.1|110990.1|110965.1|9
1732705340000|2024-11-27 11:02:20|110991.9|110966.9|110992.1|110967.1|110992.1|110967.1|110990.2|110965.2|10
1732705350000|2024-11-27 11:02:30|110992.2|110967.2|110994.8|110969.8|110994.8|110969.8|110990|110965|9
1732705360000|2024-11-27 11:02:40|110996.3|110971.3|110995.9|110970.9|111001.8|110976.8|110995.9|110970.9|10
1732705370000|2024-11-27 11:02:50|110994.3|110969.3|110986.9|110961.9|110996.5|110971.5|110986.9|110961.9|16
1732705380000|2024-11-27 11:03:00|110985.4|110960.4|110984.7|110959.7|110986.5|110961.5|110981.2|110956.2|15
1732705390000|2024-11-27 11:03:10|110984.5|110959.5|110986.4|110961.4|110986.7|110961.7|110982.6|110957.6|15
1732705400000|2024-11-27 11:03:20|110986.2|110961.2|110984.4|110959.4|110986.3|110961.3|110984.2|110959.2|5
1732705410000|2024-11-27 11:03:30|110985|110960|110986.7|110961.7|110986.7|110961.7|110981.8|110956.8|24
1732705420000|2024-11-27 11:03:40|110986|110961|110989.9|110964.9|110991.6|110966.6|110986|110961|14
1732705430000|2024-11-27 11:03:50|110990.2|110965.2|110986.6|110961.6|110990.6|110965.6|110986.6|110961.6|11
1732705440000|2024-11-27 11:04:00|110987.9|110962.9|110990.6|110965.6|110992|110967|110985.5|110960.5|20
1732705450000|2024-11-27 11:04:10|110990.9|110965.9|111000.4|110975.4|111000.5|110975.5|110988.8|110963.8|16
1732705460000|2024-11-27 11:04:20|111002|110977|110999.5|110974.5|111004|110979|110994.6|110969.6|24
1732705470000|2024-11-27 11:04:30|110999.6|110974.6|110995.2|110970.2|111000|110975|110992.4|110967.4|22
1732705480000|2024-11-27 11:04:40|110998.8|110973.8|110993.4|110968.4|111003.8|110978.8|110989.8|110964.8|31
1732705490000|2024-11-27 11:04:50|110993.1|110968.1|110992.5|110967.5|110997.4|110972.4|110991.5|110966.5|22
1732705500000|2024-11-27 11:05:00|110991.1|110966.1|110988.4|110963.4|110991.1|110966.1|110988.4|110963.4|6
1732705510000|2024-11-27 11:05:10|110988.3|110963.3|111001.5|110976.5|111001.5|110976.5|110988|110963|19
1732705520000|2024-11-27 11:05:20|111003|110978|111005.9|110980.9|111008.1|110983.1|111000.9|110975.9|12
1732705530000|2024-11-27 11:05:30|111004.3|110979.3|111012.5|110987.5|111018.5|110993.5|111004.3|110979.3|29
1732705540000|2024-11-27 11:05:40|111012.6|110987.6|111009.4|110984.4|111015.1|110990.1|111009.4|110984.4|26
1732705550000|2024-11-27 11:05:50|111010|110985|111015.8|110990.8|111017.8|110992.8|111004.7|110979.7|25
1732705560000|2024-11-27 11:06:00|111011.2|110986.2|111031.5|111006.5|111033.9|111008.9|111011.2|110986.2|32
1732705570000|2024-11-27 11:06:10|111029.2|111004.2|111049.8|111024.8|111049.8|111024.8|111029.2|111004.2|11
1732705580000|2024-11-27 11:06:20|111052.2|111027.2|111057.3|111032.3|111066.9|111041.9|111051.3|111026.3|28
1732705590000|2024-11-27 11:06:30|111058.8|111033.8|111053.6|111028.6|111058.8|111033.8|111052.8|111027.8|17
1732705600000|2024-11-27 11:06:40|111056.6|111031.6|111063.8|111038.8|111065.2|111040.2|111052.3|111027.3|20
1732705610000|2024-11-27 11:06:50|111062.5|111037.5|111066.5|111041.5|111066.5|111041.5|111062.5|111037.5|14
1732705620000|2024-11-27 11:07:00|111064.7|111039.7|111065.7|111040.7|111067.3|111042.3|111063.5|111038.5|27
1732705630000|2024-11-27 11:07:10|111066|111041|111054.5|111029.5|111066.9|111041.9|111052.1|111027.1|22
1732705640000|2024-11-27 11:07:20|111053.3|111028.3|111045|111020|111054.7|111029.7|111043.9|111018.9|19
1732705650000|2024-11-27 11:07:30|111044.9|111019.9|111051.9|111026.9|111051.9|111026.9|111042.9|111017.9|14
1732705660000|2024-11-27 11:07:40|111052|111027|111059.3|111034.3|111063.9|111038.9|111052|111027|25
1732705670000|2024-11-27 11:07:50|111058.5|111033.5|111055.9|111030.9|111058.5|111033.5|111054.2|111029.2|14
1732705680000|2024-11-27 11:08:00|111056.2|111031.2|111044.7|111019.7|111060.5|111035.5|111044.7|111019.7|24
1732705690000|2024-11-27 11:08:10|111044.5|111019.5|111032.5|111007.5|111052.8|111027.8|111032.1|111007.1|32
1732705700000|2024-11-27 11:08:20|111031.3|111006.3|111032|111007|111036.4|111011.4|111028.4|111003.4|11
1732705710000|2024-11-27 11:08:30|111030.7|111005.7|111043.5|111018.5|111046.7|111021.7|111029.5|111004.5|33
1732705720000|2024-11-27 11:08:40|111044.1|111019.1|111039.8|111014.8|111044.9|111019.9|111038.5|111013.5|19
1732705730000|2024-11-27 11:08:50|111039.4|111014.4|111038.4|111013.4|111040.6|111015.6|111033.9|111008.9|18
1732705740000|2024-11-27 11:09:00|111037.2|111012.2|111036.3|111011.3|111037.2|111012.2|111033.7|111008.7|17
1732705750000|2024-11-27 11:09:10|111037.1|111012.1|111044.9|111019.9|111046.1|111021.1|111037.1|111012.1|19
1732705760000|2024-11-27 11:09:20|111045.8|111020.8|111048.5|111023.5|111049.9|111024.9|111044.9|111019.9|18
1732705770000|2024-11-27 11:09:30|111047.8|111022.8|111056.3|111031.3|111056.3|111031.3|111041|111016|29
1732705780000|2024-11-27 11:09:40|111057.8|111032.8|111060.4|111035.4|111061|111036|111057.8|111032.8|21
1732705790000|2024-11-27 11:09:50|111060|111035|111063.3|111038.3|111067.7|111042.7|111060|111035|24
1732705800000|2024-11-27 11:10:00|111065|111040|111081.4|111056.4|111083.2|111058.2|111065|111040|35
1732705810000|2024-11-27 11:10:10|111081.2|111056.2|111081.1|111056.1|111081.2|111056.2|111079.5|111054.5|10
1732705820000|2024-11-27 11:10:20|111081|111056|111078.9|111053.9|111081|111056|111075.5|111050.5|8
1732705830000|2024-11-27 11:10:30|111079|111054|111088.8|111063.8|111093.9|111068.9|111079|111054|23
1732705840000|2024-11-27 11:10:40|111090.5|111065.5|111088.6|111063.6|111091.5|111066.5|111086.2|111061.2|8
1732705850000|2024-11-27 11:10:50|111088.7|111063.7|111081.2|111056.2|111091.6|111066.6|111079|111054|13
1732705860000|2024-11-27 11:11:00|111081.8|111056.8|111079.4|111054.4|111081.9|111056.9|111077.3|111052.3|13
1732705870000|2024-11-27 11:11:10|111080.8|111055.8|111083.2|111058.2|111084.5|111059.5|111080.8|111055.8|10
1732705880000|2024-11-27 11:11:20|111083.3|111058.3|111100.9|111075.9|111108.6|111083.6|111083.3|111058.3|24
1732705890000|2024-11-27 11:11:30|111100.4|111075.4|111097.3|111072.3|111101.9|111076.9|111093.5|111068.5|17
1732705900000|2024-11-27 11:11:40|111095.9|111070.9|111098|111073|111098|111073|111094.7|111069.7|15
1732705910000|2024-11-27 11:11:50|111097.2|111072.2|111114|111089|111114.8|111089.8|111097.2|111072.2|33
1732705920000|2024-11-27 11:12:00|111112.8|111087.8|111114.3|111089.3|111117.7|111092.7|111112.8|111087.8|17
1732705930000|2024-11-27 11:12:10|111114.4|111089.4|111121.7|111096.7|111122.7|111097.7|111113.5|111088.5|21
1732705940000|2024-11-27 11:12:20|111122|111097|111127.4|111102.4|111134.9|111109.9|111119.1|111094.1|25
1732705950000|2024-11-27 11:12:30|111125.8|111100.8|111135|111110|111135.6|111110.6|111125.8|111100.8|27
1732705960000|2024-11-27 11:12:40|111135.6|111110.6|111129.1|111104.1|111135.6|111110.6|111129.1|111104.1|13
1732705970000|2024-11-27 11:12:50|111130.1|111105.1|111154.8|111129.8|111155.1|111130.1|111130.1|111105.1|35
1732705980000|2024-11-27 11:13:00|111155.3|111130.3|111155.6|111130.6|111159.5|111134.5|111152.9|111127.9|20
1732705990000|2024-11-27 11:13:10|111155.9|111130.9|111165.6|111140.6|111165.6|111140.6|111155.9|111130.9|10
1732706000000|2024-11-27 11:13:20|111164.9|111139.9|111162.5|111137.5|111164.9|111139.9|111158.3|111133.3|21
1732706010000|2024-11-27 11:13:30|111162.6|111137.6|111193.1|111168.1|111193.1|111168.1|111162.6|111137.6|23
1732706020000|2024-11-27 11:13:40|111194.4|111169.4|111203.5|111178.5|111207.1|111182.1|111188.8|111163.8|17
1732706030000|2024-11-27 11:13:50|111204.1|111179.1|111200.6|111175.6|111204.7|111179.7|111200.6|111175.6|19
1732706040000|2024-11-27 11:14:00|111201.3|111176.3|111195|111170|111202.2|111177.2|111188.7|111163.7|25
1732706050000|2024-11-27 11:14:10|111195.4|111170.4|111192.4|111167.4|111195.4|111170.4|111192.1|111167.1|14
1732706060000|2024-11-27 11:14:20|111193.2|111168.2|111196.4|111171.4|111199.1|111174.1|111193.2|111168.2|9
1732706070000|2024-11-27 11:14:30|111192|111167|111203.4|111178.4|111203.4|111178.4|111192|111167|18
1732706080000|2024-11-27 11:14:40|111203.3|111178.3|111193.2|111168.2|111204.2|111179.2|111191.8|111166.8|26
1732706090000|2024-11-27 11:14:50|111193.3|111168.3|111197.1|111172.1|111197.1|111172.1|111192.1|111167.1|13
1732706100000|2024-11-27 11:15:00|111198|111173|111214.9|111189.9|111219.2|111194.2|111197.7|111172.7|27
1732706110000|2024-11-27 11:15:10|111215.2|111190.2|111212.8|111187.8|111215.2|111190.2|111211.4|111186.4|10
1732706120000|2024-11-27 11:15:20|111214|111189|111218.4|111193.4|111221.3|111196.3|111214|111189|11
1732706130000|2024-11-27 11:15:30|111219|111194|111223.2|111198.2|111223.2|111198.2|111216.1|111191.1|18
1732706140000|2024-11-27 11:15:40|111224.4|111199.4|111247.3|111222.3|111254.9|111229.9|111224.4|111199.4|37
1732706150000|2024-11-27 11:15:50|111246.6|111221.6|111253.2|111228.2|111255.4|111230.4|111246.6|111221.6|17
1732706160000|2024-11-27 11:16:00|111253.1|111228.1|111251.6|111226.6|111256.8|111231.8|111251|111226|19
1732706170000|2024-11-27 11:16:10|111251.2|111226.2|111271|111246|111271.7|111246.7|111251.1|111226.1|23
1732706180000|2024-11-27 11:16:20|111272.3|111247.3|111250.4|111225.4|111272.3|111247.3|111242|111217|24
1732706190000|2024-11-27 11:16:30|111249.4|111224.4|111265.4|111240.4|111271.6|111246.6|111249.4|111224.4|40
1732706200000|2024-11-27 11:16:40|111264.1|111239.1|111263.8|111238.8|111266.5|111241.5|111262.1|111237.1|19
1732706210000|2024-11-27 11:16:50|111263.6|111238.6|111262.1|111237.1|111268|111243|111261.1|111236.1|19
1732706220000|2024-11-27 11:17:00|111261.8|111236.8|111260|111235|111261.8|111236.8|111257.7|111232.7|12
1732706230000|2024-11-27 11:17:10|111258.7|111233.7|111254.4|111229.4|111258.7|111233.7|111246.6|111221.6|28
1732706240000|2024-11-27 11:17:20|111255.2|111230.2|111204.6|111179.6|111258.9|111233.9|111204.1|111179.1|23
1732706250000|2024-11-27 11:17:30|111204.8|111179.8|111199.8|111174.8|111213.4|111188.4|111196.5|111171.5|24
1732706260000|2024-11-27 11:17:40|111201.1|111176.1|111221.7|111196.7|111221.7|111196.7|111199.8|111174.8|20
1732706270000|2024-11-27 11:17:50|111221.2|111196.2|111232.8|111207.8|111233.1|111208.1|111221.2|111196.2|10
1732706280000|2024-11-27 11:18:00|111231.9|111206.9|111220.9|111195.9|111239.9|111214.9|111217|111192|23
1732706290000|2024-11-27 11:18:10|111221.3|111196.3|111211.4|111186.4|111223.2|111198.2|111206.1|111181.1|29
1732706300000|2024-11-27 11:18:20|111211.5|111186.5|111206.1|111181.1|111214.7|111189.7|111205.9|111180.9|24
1732706310000|2024-11-27 11:18:30|111206|111181|111229.9|111204.9|111229.9|111204.9|111206|111181|29
1732706320000|2024-11-27 11:18:40|111229|111204|111243.5|111218.5|111247.6|111222.6|111226|111201|23
1732706330000|2024-11-27 11:18:50|111242.5|111217.5|111212.2|111187.2|111242.5|111217.5|111211.8|111186.8|24
1732706340000|2024-11-27 11:19:00|111213.5|111188.5|111219.8|111194.8|111234.9|111209.9|111212|111187|35
1732706350000|2024-11-27 11:19:10|111221.1|111196.1|111202.9|111177.9|111224|111199|111198.1|111173.1|32
1732706360000|2024-11-27 11:19:20|111201.7|111176.7|111208.1|111183.1|111208.1|111183.1|111200|111175|15
1732706370000|2024-11-27 11:19:30|111209.4|111184.4|111188.3|111163.3|111211.9|111186.9|111188.3|111163.3|19
1732706380000|2024-11-27 11:19:40|111189.9|111164.9|111188.9|111163.9|111189.9|111164.9|111184.8|111159.8|13
1732706390000|2024-11-27 11:19:50|111188.7|111163.7|111180.3|111155.3|111191.8|111166.8|111175.9|111150.9|17
1732706400000|2024-11-27 11:20:00|111180.2|111155.2|111197.4|111172.4|111197.4|111172.4|111170.5|111145.5|28
1732706410000|2024-11-27 11:20:10|111195.7|111170.7|111192.9|111167.9|111202.2|111177.2|111176.7|111151.7|20
1732706420000|2024-11-27 11:20:20|111193.5|111168.5|111193.2|111168.2|111194.9|111169.9|111174.4|111149.4|28
1732706430000|2024-11-27 11:20:30|111193.4|111168.4|111179.5|111154.5|111198|111173|111179.4|111154.4|12
1732706440000|2024-11-27 11:20:40|111177.6|111152.6|111199.2|111174.2|111199.2|111174.2|111177.6|111152.6|28
1732706450000|2024-11-27 11:20:50|111200.1|111175.1|111194.4|111169.4|111200.9|111175.9|111193.5|111168.5|19
1732706460000|2024-11-27 11:21:00|111194.3|111169.3|111189.9|111164.9|111194.9|111169.9|111189.9|111164.9|17
1732706470000|2024-11-27 11:21:10|111189.8|111164.8|111217.6|111192.6|111218|111193|111188.8|111163.8|28
1732706480000|2024-11-27 11:21:20|111217.7|111192.7|111230.2|111205.2|111233.1|111208.1|111217.7|111192.7|31
1732706490000|2024-11-27 11:21:30|111229.6|111204.6|111240.5|111215.5|111240.5|111215.5|111229.6|111204.6|15
1732706500000|2024-11-27 11:21:40|111240.6|111215.6|111245.8|111220.8|111246.4|111221.4|111233.7|111208.7|21
1732706510000|2024-11-27 11:21:50|111245.7|111220.7|111253.3|111228.3|111253.3|111228.3|111243.5|111218.5|22
1732706520000|2024-11-27 11:22:00|111254|111229|111254.6|111229.6|111259.1|111234.1|111253.3|111228.3|24
1732706530000|2024-11-27 11:22:10|111255.3|111230.3|111253.8|111228.8|111256.8|111231.8|111249.9|111224.9|15
1732706540000|2024-11-27 11:22:20|111254|111229|111261.8|111236.8|111268.7|111243.7|111251.8|111226.8|42
1732706550000|2024-11-27 11:22:30|111260.6|111235.6|111267.3|111242.3|111268.6|111243.6|111255.3|111230.3|27
1732706560000|2024-11-27 11:22:40|111268.6|111243.6|111254.5|111229.5|111277.5|111252.5|111250.5|111225.5|30
1732706570000|2024-11-27 11:22:50|111255.1|111230.1|111265.3|111240.3|111268.1|111243.1|111255.1|111230.1|25
1732706580000|2024-11-27 11:23:00|111264.3|111239.3|111270.3|111245.3|111270.3|111245.3|111264.2|111239.2|13
1732706590000|2024-11-27 11:23:10|111270.1|111245.1|111270.5|111245.5|111273.3|111248.3|111270|111245|12
1732706600000|2024-11-27 11:23:20|111271.3|111246.3|111275.3|111250.3|111275.3|111250.3|111269.9|111244.9|12
1732706610000|2024-11-27 11:23:30|111276.8|111251.8|111279.5|111254.5|111283.4|111258.4|111275.2|111250.2|17
1732706620000|2024-11-27 11:23:40|111280.1|111255.1|111287.6|111262.6|111290.9|111265.9|111280.1|111255.1|19
1732706630000|2024-11-27 11:23:50|111288.1|111263.1|111295.7|111270.7|111298.4|111273.4|111288.1|111263.1|25
1732706640000|2024-11-27 11:24:00|111295.3|111270.3|111297.1|111272.1|111299.9|111274.9|111291.4|111266.4|33
1732706650000|2024-11-27 11:24:10|111297.7|111272.7|111300.8|111275.8|111302.5|111277.5|111291.4|111266.4|31
1732706660000|2024-11-27 11:24:20|111301.5|111276.5|111289.8|111264.8|111302|111277|111289.5|111264.5|18
1732706670000|2024-11-27 11:24:30|111289.1|111264.1|111271.6|111246.6|111290|111265|111269.7|111244.7|20
1732706680000|2024-11-27 11:24:40|111271.4|111246.4|111272.4|111247.4|111272.4|111247.4|111263.6|111238.6|18
1732706690000|2024-11-27 11:24:50|111274.6|111249.6|111276.4|111251.4|111284.6|111259.6|111273.5|111248.5|14
1732706700000|2024-11-27 11:25:00|111275.1|111250.1|111273.4|111248.4|111275.1|111250.1|111270.8|111245.8|18
1732706710000|2024-11-27 11:25:10|111274.1|111249.1|111281|111256|111281|111256|111271.4|111246.4|23
1732706720000|2024-11-27 11:25:20|111282.7|111257.7|111282.2|111257.2|111287.6|111262.6|111281.7|111256.7|31
1732706730000|2024-11-27 11:25:30|111284.6|111259.6|111282.6|111257.6|111290.7|111265.7|111278.3|111253.3|25
1732706740000|2024-11-27 11:25:40|111281|111256|111269.8|111244.8|111283.3|111258.3|111263.8|111238.8|34
1732706750000|2024-11-27 11:25:50|111268.7|111243.7|111278.6|111253.6|111279.3|111254.3|111266|111241|26
1732706760000|2024-11-27 11:26:00|111279|111254|111279.2|111254.2|111282.1|111257.1|111279|111254|13
1732706770000|2024-11-27 11:26:10|111279.1|111254.1|111272|111247|111280.8|111255.8|111272|111247|18
1732706780000|2024-11-27 11:26:20|111272.3|111247.3|111247.3|111222.3|111272.3|111247.3|111245.1|111220.1|24
1732706790000|2024-11-27 11:26:30|111246.1|111221.1|111242.5|111217.5|111246.4|111221.4|111238.1|111213.1|21
1732706800000|2024-11-27 11:26:40|111242.4|111217.4|111236.7|111211.7|111242.4|111217.4|111236.7|111211.7|17
1732706810000|2024-11-27 11:26:50|111238.7|111213.7|111249.3|111224.3|111253.8|111228.8|111238.7|111213.7|23
1732706820000|2024-11-27 11:27:00|111250.9|111225.9|111244.7|111219.7|111250.9|111225.9|111244.7|111219.7|16
1732706830000|2024-11-27 11:27:10|111242.6|111217.6|111239.5|111214.5|111245|111220|111239.5|111214.5|14
1732706840000|2024-11-27 11:27:20|111241.1|111216.1|111245.6|111220.6|111249.9|111224.9|111241.1|111216.1|14
1732706850000|2024-11-27 11:27:30|111242.8|111217.8|111242.5|111217.5|111244.1|111219.1|111239.5|111214.5|15
1732706860000|2024-11-27 11:27:40|111241.5|111216.5|111230.2|111205.2|111241.5|111216.5|111229.5|111204.5|24
1732706870000|2024-11-27 11:27:50|111228.3|111203.3|111238.5|111213.5|111247.3|111222.3|111228.3|111203.3|22
1732706880000|2024-11-27 11:28:00|111236.9|111211.9|111231.2|111206.2|111236.9|111211.9|111229.7|111204.7|17
1732706890000|2024-11-27 11:28:10|111232.5|111207.5|111244.9|111219.9|111244.9|111219.9|111232.5|111207.5|18
1732706900000|2024-11-27 11:28:20|111244.7|111219.7|111240.8|111215.8|111244.7|111219.7|111240.6|111215.6|9
1732706910000|2024-11-27 11:28:30|111240.1|111215.1|111235|111210|111240.1|111215.1|111233.2|111208.2|24
1732706920000|2024-11-27 11:28:40|111236.1|111211.1|111239.5|111214.5|111239.5|111214.5|111233.5|111208.5|16
1732706930000|2024-11-27 11:28:50|111238.5|111213.5|111245.9|111220.9|111248.7|111223.7|111237.7|111212.7|27
1732706940000|2024-11-27 11:29:00|111247|111222|111254.2|111229.2|111256.5|111231.5|111245.9|111220.9|21
1732706950000|2024-11-27 11:29:10|111255.5|111230.5|111262.6|111237.6|111269.8|111244.8|111255.5|111230.5|27
1732706960000|2024-11-27 11:29:20|111263.9|111238.9|111256.6|111231.6|111265.5|111240.5|111256.6|111231.6|16
1732706970000|2024-11-27 11:29:30|111256.4|111231.4|111261.4|111236.4|111261.4|111236.4|111255.6|111230.6|25
1732706980000|2024-11-27 11:29:40|111262.1|111237.1|111278.9|111253.9|111281.2|111256.2|111260.3|111235.3|23
1732706990000|2024-11-27 11:29:50|111279.9|111254.9|111282.6|111257.6|111282.6|111257.6|111278.9|111253.9|9
1732707000000|2024-11-27 11:30:00|111281.7|111256.7|111275.8|111250.8|111285.7|111260.7|111274.4|111249.4|29
1732707010000|2024-11-27 11:30:10|111277|111252|111282.4|111257.4|111283.7|111258.7|111275.1|111250.1|22
1732707020000|2024-11-27 11:30:20|111283.3|111258.3|111291.4|111266.4|111291.9|111266.9|111279.7|111254.7|17
1732707030000|2024-11-27 11:30:30|111291.9|111266.9|111290.5|111265.5|111292.8|111267.8|111289.1|111264.1|22
1732707040000|2024-11-27 11:30:40|111291.3|111266.3|111284.9|111259.9|111291.6|111266.6|111284.6|111259.6|17
1732707050000|2024-11-27 11:30:50|111285.2|111260.2|111280.5|111255.5|111285.6|111260.6|111274.8|111249.8|28
1732707060000|2024-11-27 11:31:00|111279.8|111254.8|111281.5|111256.5|111282.6|111257.6|111279|111254|14
1732707070000|2024-11-27 11:31:10|111280.9|111255.9|111276.5|111251.5|111280.9|111255.9|111274.8|111249.8|24
1732707080000|2024-11-27 11:31:20|111275.7|111250.7|111273.7|111248.7|111275.7|111250.7|111270.6|111245.6|13
1732707090000|2024-11-27 11:31:30|111273.5|111248.5|111274.3|111249.3|111274.5|111249.5|111273.5|111248.5|8
1732707100000|2024-11-27 11:31:40|111274|111249|111274.2|111249.2|111274.3|111249.3|111273.8|111248.8|9
1732707110000|2024-11-27 11:31:50|111273.6|111248.6|111271.2|111246.2|111273.6|111248.6|111265.7|111240.7|19
1732707120000|2024-11-27 11:32:00|111269.8|111244.8|111258.5|111233.5|111270.4|111245.4|111256.5|111231.5|18
1732707130000|2024-11-27 11:32:10|111257.7|111232.7|111265.6|111240.6|111265.6|111240.6|111254.8|111229.8|13
1732707140000|2024-11-27 11:32:20|111264.7|111239.7|111289.8|111264.8|111290.2|111265.2|111264.7|111239.7|24
1732707150000|2024-11-27 11:32:30|111289.6|111264.6|111287.6|111262.6|111289.7|111264.7|111287.1|111262.1|12
1732707160000|2024-11-27 11:32:40|111286.5|111261.5|111277|111252|111287.6|111262.6|111258.4|111233.4|21
1732707170000|2024-11-27 11:32:50|111276.9|111251.9|111264.1|111239.1|111282.4|111257.4|111264.1|111239.1|15
1732707180000|2024-11-27 11:33:00|111263.5|111238.5|111261.9|111236.9|111264.1|111239.1|111260.2|111235.2|19
1732707190000|2024-11-27 11:33:10|111261.3|111236.3|111247.4|111222.4|111262.5|111237.5|111247.4|111222.4|24
1732707200000|2024-11-27 11:33:20|111247.7|111222.7|111218.5|111193.5|111247.7|111222.7|111218.5|111193.5|16
1732707210000|2024-11-27 11:33:30|111218.6|111193.6|111200.9|111175.9|111219.7|111194.7|111195.1|111170.1|18
1732707220000|2024-11-27 11:33:40|111201.9|111176.9|111199.9|111174.9|111201.9|111176.9|111194|111169|17
1732707230000|2024-11-27 11:33:50|111201.9|111176.9|111223.3|111198.3|111223.9|111198.9|111195.8|111170.8|25
1732707240000|2024-11-27 11:34:00|111223.5|111198.5|111216|111191|111224.1|111199.1|111216|111191|20
1732707250000|2024-11-27 11:34:10|111216.9|111191.9|111208.4|111183.4|111216.9|111191.9|111206.2|111181.2|16
1732707260000|2024-11-27 11:34:20|111207.2|111182.2|111207.7|111182.7|111210.4|111185.4|111207|111182|13
1732707270000|2024-11-27 11:34:30|111207.5|111182.5|111216.2|111191.2|111216.2|111191.2|111206.9|111181.9|13
1732707280000|2024-11-27 11:34:40|111215.6|111190.6|111206.1|111181.1|111215.6|111190.6|111205|111180|20
1732707290000|2024-11-27 11:34:50|111205.4|111180.4|111207.2|111182.2|111211.2|111186.2|111202.8|111177.8|12
1732707300000|2024-11-27 11:35:00|111207.3|111182.3|111208|111183|111211.5|111186.5|111207.3|111182.3|4
1732707310000|2024-11-27 11:35:10|111207.9|111182.9|111200.3|111175.3|111209.9|111184.9|111196.5|111171.5|28
1732707320000|2024-11-27 11:35:20|111199|111174|111195.5|111170.5|111199|111174|111194.8|111169.8|11
1732707330000|2024-11-27 11:35:30|111195.4|111170.4|111195.3|111170.3|111195.4|111170.4|111193|111168|10
1732707340000|2024-11-27 11:35:40|111195.2|111170.2|111182.6|111157.6|111195.2|111170.2|111182.6|111157.6|15
1732707350000|2024-11-27 11:35:50|111181.2|111156.2|111179.8|111154.8|111181.2|111156.2|111179.6|111154.6|5
1732707360000|2024-11-27 11:36:00|111178.5|111153.5|111173.2|111148.2|111178.5|111153.5|111173.2|111148.2|18
1732707370000|2024-11-27 11:36:10|111174.3|111149.3|111164.5|111139.5|111177.2|111152.2|111164.5|111139.5|24
1732707380000|2024-11-27 11:36:20|111163.1|111138.1|111163.1|111138.1|111163.2|111138.2|111163.1|111138.1|3
1732707390000|2024-11-27 11:36:30|111163|111138|111162.8|111137.8|111163|111138|111162.7|111137.7|3
1732707400000|2024-11-27 11:36:40|111164.5|111139.5|111165.2|111140.2|111167.1|111142.1|111162.7|111137.7|11
1732707410000|2024-11-27 11:36:50|111165.8|111140.8|111162.9|111137.9|111169.4|111144.4|111161.8|111136.8|12
1732707420000|2024-11-27 11:37:00|111177|111152|111169.5|111144.5|111177|111152|111169.5|111144.5|20
1732707430000|2024-11-27 11:37:10|111171.2|111146.2|111162.6|111137.6|111171.2|111146.2|111161.1|111136.1|18
1732707440000|2024-11-27 11:37:20|111161.7|111136.7|111161.4|111136.4|111166.3|111141.3|111161.4|111136.4|10
1732707450000|2024-11-27 11:37:30|111159.1|111134.1|111151.6|111126.6|111159.1|111134.1|111151.5|111126.5|11
1732707460000|2024-11-27 11:37:40|111151.5|111126.5|111119.8|111094.8|111151.5|111126.5|111116.4|111091.4|18
1732707470000|2024-11-27 11:37:50|111120.9|111095.9|111115.3|111090.3|111121.4|111096.4|111112.9|111087.9|20
1732707480000|2024-11-27 11:38:00|111115.9|111090.9|111112|111087|111128.8|111103.8|111111.4|111086.4|25
1732707490000|2024-11-27 11:38:10|111111.4|111086.4|111114|111089|111114|111089|111107.6|111082.6|18
1732707500000|2024-11-27 11:38:20|111114.6|111089.6|111124.1|111099.1|111125.9|111100.9|111114.6|111089.6|17
1732707510000|2024-11-27 11:38:30|111124.4|111099.4|111124.3|111099.3|111127.4|111102.4|111124.1|111099.1|18
1732707520000|2024-11-27 11:38:40|111124.1|111099.1|111128.8|111103.8|111130.2|111105.2|111124|111099|16
1732707530000|2024-11-27 11:38:50|111130.1|111105.1|111149.8|111124.8|111162|111137|111130.1|111105.1|40
1732707540000|2024-11-27 11:39:00|111148.7|111123.7|111154.3|111129.3|111156.8|111131.8|111146.3|111121.3|21
1732707550000|2024-11-27 11:39:10|111154.6|111129.6|111156|111131|111156.8|111131.8|111151.6|111126.6|15
1732707560000|2024-11-27 11:39:20|111155.5|111130.5|111155.6|111130.6|111158.4|111133.4|111155.5|111130.5|11
1732707570000|2024-11-27 11:39:30|111156|111131|111136|111111|111156.6|111131.6|111132.4|111107.4|25
1732707580000|2024-11-27 11:39:40|111136.1|111111.1|111135.1|111110.1|111136.1|111111.1|111132.2|111107.2|9
1732707590000|2024-11-27 11:39:50|111135|111110|111138|111113|111139.6|111114.6|111129|111104|20
1732707600000|2024-11-27 11:40:00|111138.9|111113.9|111135|111110|111143.5|111118.5|111133.4|111108.4|20
1732707610000|2024-11-27 11:40:10|111135.1|111110.1|111142.4|111117.4|111147.4|111122.4|111133.6|111108.6|34
1732707620000|2024-11-27 11:40:20|111142.2|111117.2|111145.4|111120.4|111148.3|111123.3|111142.2|111117.2|10
1732707630000|2024-11-27 11:40:30|111146.1|111121.1|111151.7|111126.7|111155.7|111130.7|111145.4|111120.4|23
1732707640000|2024-11-27 11:40:40|111151.3|111126.3|111152.4|111127.4|111154.5|111129.5|111151.3|111126.3|15
1732707650000|2024-11-27 11:40:50|111151.9|111126.9|111149.8|111124.8|111156.5|111131.5|111149.8|111124.8|18
1732707660000|2024-11-27 11:41:00|111149.7|111124.7|111143|111118|111150.4|111125.4|111143|111118|12
1732707670000|2024-11-27 11:41:10|111142.7|111117.7|111142|111117|111142.7|111117.7|111135|111110|16
1732707680000|2024-11-27 11:41:20|111141|111116|111137.5|111112.5|111146.7|111121.7|111137.5|111112.5|18
1732707690000|2024-11-27 11:41:30|111138|111113|111139.2|111114.2|111141.2|111116.2|111136.1|111111.1|16
1732707700000|2024-11-27 11:41:40|111141.5|111116.5|111137.2|111112.2|111155.5|111130.5|111135.8|111110.8|27
1732707710000|2024-11-27 11:41:50|111138.6|111113.6|111127.8|111102.8|111138.6|111113.6|111121.3|111096.3|19
1732707720000|2024-11-27 11:42:00|111128.8|111103.8|111135.3|111110.3|111138.7|111113.7|111128.8|111103.8|13
1732707730000|2024-11-27 11:42:10|111135.2|111110.2|111147.8|111122.8|111147.8|111122.8|111133.6|111108.6|21
1732707740000|2024-11-27 11:42:20|111145.7|111120.7|111139.2|111114.2|111145.7|111120.7|111138.8|111113.8|15
1732707750000|2024-11-27 11:42:30|111138.9|111113.9|111128.1|111103.1|111142|111117|111128.1|111103.1|10
1732707760000|2024-11-27 11:42:40|111129.3|111104.3|111131.4|111106.4|111139.9|111114.9|111128|111103|23
1732707770000|2024-11-27 11:42:50|111130.8|111105.8|111122.2|111097.2|111130.8|111105.8|111121.6|111096.6|21
1732707780000|2024-11-27 11:43:00|111124.2|111099.2|111109.3|111084.3|111124.2|111099.2|111108.7|111083.7|22
1732707790000|2024-11-27 11:43:10|111109.4|111084.4|111107.8|111082.8|111109.8|111084.8|111107.8|111082.8|6
1732707800000|2024-11-27 11:43:20|111106.7|111081.7|111113.1|111088.1|111117.7|111092.7|111101.3|111076.3|26
1732707810000|2024-11-27 11:43:30|111113.3|111088.3|111130.1|111105.1|111139.7|111114.7|111113.3|111088.3|30
1732707820000|2024-11-27 11:43:40|111130.9|111105.9|111126.1|111101.1|111132.1|111107.1|111126|111101|17
1732707830000|2024-11-27 11:43:50|111126.6|111101.6|111130.4|111105.4|111132.2|111107.2|111126.6|111101.6|11
1732707840000|2024-11-27 11:44:00|111131.1|111106.1|111129.8|111104.8|111135.2|111110.2|111129.8|111104.8|27
1732707850000|2024-11-27 11:44:10|111131.1|111106.1|111126|111101|111132.6|111107.6|111125.4|111100.4|19
1732707860000|2024-11-27 11:44:20|111125.7|111100.7|111128.7|111103.7|111129.5|111104.5|111123.4|111098.4|15
1732707870000|2024-11-27 11:44:30|111129.1|111104.1|111130.5|111105.5|111130.5|111105.5|111129.1|111104.1|7
1732707880000|2024-11-27 11:44:40|111131.8|111106.8|111142.2|111117.2|111148.6|111123.6|111131.8|111106.8|16
1732707890000|2024-11-27 11:44:50|111142.8|111117.8|111142.6|111117.6|111145.3|111120.3|111142.5|111117.5|8
1732707900000|2024-11-27 11:45:00|111143.1|111118.1|111157|111132|111157.1|111132.1|111143.1|111118.1|17
1732707910000|2024-11-27 11:45:10|111158.5|111133.5|111184.2|111159.2|111186.8|111161.8|111158.5|111133.5|34
1732707920000|2024-11-27 11:45:20|111187|111162|111192.2|111167.2|111196.6|111171.6|111186.9|111161.9|24
1732707930000|2024-11-27 11:45:30|111193.8|111168.8|111188.2|111163.2|111197.5|111172.5|111186.6|111161.6|19
1732707940000|2024-11-27 11:45:40|111188.3|111163.3|111187.9|111162.9|111190.6|111165.6|111176.8|111151.8|22
1732707950000|2024-11-27 11:45:50|111187.2|111162.2|111185.7|111160.7|111193.6|111168.6|111183.9|111158.9|29
1732707960000|2024-11-27 11:46:00|111185|111160|111184.6|111159.6|111187.5|111162.5|111184.6|111159.6|11
1732707970000|2024-11-27 11:46:10|111185.1|111160.1|111195.2|111170.2|111197.4|111172.4|111185|111160|27
1732707980000|2024-11-27 11:46:20|111198|111173|111189.9|111164.9|111201.6|111176.6|111188.3|111163.3|19
1732707990000|2024-11-27 11:46:30|111191.4|111166.4|111184.2|111159.2|111193.5|111168.5|111183.4|111158.4|14
1732708000000|2024-11-27 11:46:40|111185.7|111160.7|111185.1|111160.1|111193.1|111168.1|111185.1|111160.1|15
1732708010000|2024-11-27 11:46:50|111185.6|111160.6|111186.8|111161.8|111187.2|111162.2|111182.9|111157.9|9
1732708020000|2024-11-27 11:47:00|111188.2|111163.2|111211|111186|111213|111188|111186|111161|32
1732708030000|2024-11-27 11:47:10|111212.3|111187.3|111227|111202|111228.1|111203.1|111212|111187|24
1732708040000|2024-11-27 11:47:20|111227.8|111202.8|111223.6|111198.6|111231.4|111206.4|111223.6|111198.6|20
1732708050000|2024-11-27 11:47:30|111225.8|111200.8|111219|111194|111225.8|111200.8|111216.6|111191.6|17
1732708060000|2024-11-27 11:47:40|111218|111193|111216.5|111191.5|111230.3|111205.3|111215.8|111190.8|20
1732708070000|2024-11-27 11:47:50|111215.6|111190.6|111214.4|111189.4|111215.6|111190.6|111212.1|111187.1|15
1732708080000|2024-11-27 11:48:00|111214|111189|111214.9|111189.9|111218.7|111193.7|111213.4|111188.4|19
1732708090000|2024-11-27 11:48:10|111214.2|111189.2|111224.7|111199.7|111224.7|111199.7|111214.2|111189.2|18
1732708100000|2024-11-27 11:48:20|111225.6|111200.6|111226.2|111201.2|111227.4|111202.4|111225|111200|10
1732708110000|2024-11-27 11:48:30|111226|111201|111230.2|111205.2|111231|111206|111226|111201|13
1732708120000|2024-11-27 11:48:40|111228.9|111203.9|111229.8|111204.8|111230.2|111205.2|111228.5|111203.5|9
1732708130000|2024-11-27 11:48:50|111230.1|111205.1|111224|111199|111230.2|111205.2|111223|111198|13
1732708140000|2024-11-27 11:49:00|111223|111198|111226.2|111201.2|111226.2|111201.2|111221.8|111196.8|9
1732708150000|2024-11-27 11:49:10|111226.5|111201.5|111207.1|111182.1|111226.8|111201.8|111205.7|111180.7|23
1732708160000|2024-11-27 11:49:20|111207.4|111182.4|111190.9|111165.9|111209.2|111184.2|111190.9|111165.9|23
1732708170000|2024-11-27 11:49:30|111190.4|111165.4|111188.9|111163.9|111191.8|111166.8|111182.6|111157.6|29
1732708180000|2024-11-27 11:49:40|111189.5|111164.5|111189.3|111164.3|111194|111169|111188.9|111163.9|13
1732708190000|2024-11-27 11:49:50|111190.9|111165.9|111200.7|111175.7|111200.7|111175.7|111189.4|111164.4|18
1732708200000|2024-11-27 11:50:00|111201.1|111176.1|111198|111173|111204.8|111179.8|111196.5|111171.5|22
1732708210000|2024-11-27 11:50:10|111199|111174|111193.3|111168.3|111201.3|111176.3|111192.3|111167.3|31
1732708220000|2024-11-27 11:50:20|111191|111166|111176.4|111151.4|111191.9|111166.9|111175.7|111150.7|30
1732708230000|2024-11-27 11:50:30|111176|111151|111175.1|111150.1|111180.6|111155.6|111173.8|111148.8|14
1732708240000|2024-11-27 11:50:40|111173.9|111148.9|111172.2|111147.2|111173.9|111148.9|111163.2|111138.2|21
1732708250000|2024-11-27 11:50:50|111172.7|111147.7|111161.9|111136.9|111173.7|111148.7|111161.9|111136.9|32
1732708260000|2024-11-27 11:51:00|111160.2|111135.2|111134.5|111109.5|111160.2|111135.2|111130.2|111105.2|43
1732708270000|2024-11-27 11:51:10|111135.3|111110.3|111133.3|111108.3|111138.1|111113.1|111133.3|111108.3|23
1732708280000|2024-11-27 11:51:20|111134.8|111109.8|111109.7|111084.7|111144.9|111119.9|111109.7|111084.7|24
1732708290000|2024-11-27 11:51:30|111113.5|111088.5|111105.2|111080.2|111113.5|111088.5|111102.7|111077.7|24
1732708300000|2024-11-27 11:51:40|111105.4|111080.4|111106|111081|111110.8|111085.8|111105.3|111080.3|16
1732708310000|2024-11-27 11:51:50|111106.1|111081.1|111112.7|111087.7|111119.2|111094.2|111106.1|111081.1|26
1732708320000|2024-11-27 11:52:00|111114.1|111089.1|111112.3|111087.3|111115.8|111090.8|111107.4|111082.4|23
1732708330000|2024-11-27 11:52:10|111113.3|111088.3|111113.7|111088.7|111115.6|111090.6|111108.8|111083.8|12
1732708340000|2024-11-27 11:52:20|111115.6|111090.6|111129.2|111104.2|111129.2|111104.2|111115.6|111090.6|23
1732708350000|2024-11-27 11:52:30|111130.8|111105.8|111123.7|111098.7|111130.8|111105.8|111121|111096|38
1732708360000|2024-11-27 11:52:40|111122.2|111097.2|111124|111099|111124.9|111099.9|111116.3|111091.3|32
1732708370000|2024-11-27 11:52:50|111126.3|111101.3|111128.2|111103.2|111131.4|111106.4|111125|111100|20
1732708380000|2024-11-27 11:53:00|111126.9|111101.9|111129.8|111104.8|111132.5|111107.5|111124.7|111099.7|16
1732708390000|2024-11-27 11:53:10|111131.1|111106.1|111128.1|111103.1|111134.4|111109.4|111128.1|111103.1|11
1732708400000|2024-11-27 11:53:20|111126.3|111101.3|111124.8|111099.8|111130.2|111105.2|111121.9|111096.9|24
1732708410000|2024-11-27 11:53:30|111123.9|111098.9|111126.2|111101.2|111126.6|111101.6|111123.8|111098.8|9
1732708420000|2024-11-27 11:53:40|111124.9|111099.9|111128.5|111103.5|111129.1|111104.1|111120.6|111095.6|19
1732708430000|2024-11-27 11:53:50|111130|111105|111124.3|111099.3|111135|111110|111121.1|111096.1|18
1732708440000|2024-11-27 11:54:00|111122.8|111097.8|111108.4|111083.4|111122.8|111097.8|111108.4|111083.4|18
1732708450000|2024-11-27 11:54:10|111109.2|111084.2|111105.4|111080.4|111112.2|111087.2|111105.4|111080.4|14
1732708460000|2024-11-27 11:54:20|111107|111082|111107.8|111082.8|111111.3|111086.3|111106.4|111081.4|17
1732708470000|2024-11-27 11:54:30|111107.5|111082.5|111107.5|111082.5|111110.1|111085.1|111106.1|111081.1|11
1732708480000|2024-11-27 11:54:40|111105.9|111080.9|111097.3|111072.3|111105.9|111080.9|111096.9|111071.9|22
1732708490000|2024-11-27 11:54:50|111097.6|111072.6|111101.1|111076.1|111103.5|111078.5|111094.9|111069.9|25
1732708500000|2024-11-27 11:55:00|111101.6|111076.6|111079.5|111054.5|111101.6|111076.6|111078.5|111053.5|35
1732708510000|2024-11-27 11:55:10|111080.7|111055.7|111067.4|111042.4|111080.7|111055.7|111067.4|111042.4|24
1732708520000|2024-11-27 11:55:20|111066.6|111041.6|111068|111043|111068|111043|111065.7|111040.7|5
1732708530000|2024-11-27 11:55:30|111069.5|111044.5|111070.8|111045.8|111070.8|111045.8|111066.7|111041.7|8
1732708540000|2024-11-27 11:55:40|111071.8|111046.8|111065|111040|111071.8|111046.8|111053.9|111028.9|29
1732708550000|2024-11-27 11:55:50|111064.6|111039.6|111055.4|111030.4|111064.6|111039.6|111050.4|111025.4|31
1732708560000|2024-11-27 11:56:00|111060.8|111035.8|111060.4|111035.4|111070.4|111045.4|111060.3|111035.3|22
1732708570000|2024-11-27 11:56:10|111059.8|111034.8|111065.8|111040.8|111066.7|111041.7|111058.8|111033.8|22
1732708580000|2024-11-27 11:56:20|111065.4|111040.4|111059.8|111034.8|111065.4|111040.4|111058.4|111033.4|24
1732708590000|2024-11-27 11:56:30|111059.2|111034.2|111056.9|111031.9|111060.3|111035.3|111056.9|111031.9|11
1732708600000|2024-11-27 11:56:40|111058.3|111033.3|111057.9|111032.9|111059.8|111034.8|111057.5|111032.5|10
1732708610000|2024-11-27 11:56:50|111057.8|111032.8|111061.9|111036.9|111066.2|111041.2|111057.8|111032.8|13
1732708620000|2024-11-27 11:57:00|111063.4|111038.4|111060.3|111035.3|111063.4|111038.4|111059.2|111034.2|13
1732708630000|2024-11-27 11:57:10|111061.3|111036.3|111043.4|111018.4|111061.3|111036.3|111042.5|111017.5|32
1732708640000|2024-11-27 11:57:20|111042.5|111017.5|111038.7|111013.7|111048.4|111023.4|111038.7|111013.7|21
1732708650000|2024-11-27 11:57:30|111037.9|111012.9|111032.6|111007.6|111037.9|111012.9|111032.6|111007.6|18
1732708660000|2024-11-27 11:57:40|111031.3|111006.3|111020.2|110995.2|111032.5|111007.5|111019.8|110994.8|26
1732708670000|2024-11-27 11:57:50|111021.5|110996.5|111040.9|111015.9|111044.8|111019.8|111019.9|110994.9|21
1732708680000|2024-11-27 11:58:00|111040.6|111015.6|111057.8|111032.8|111058.2|111033.2|111040.6|111015.6|18
1732708690000|2024-11-27 11:58:10|111058.2|111033.2|111059|111034|111059|111034|111056.6|111031.6|12
1732708700000|2024-11-27 11:58:20|111059.3|111034.3|111063.9|111038.9|111064.9|111039.9|111055.4|111030.4|14
1732708710000|2024-11-27 11:58:30|111065.2|111040.2|111064.7|111039.7|111068.8|111043.8|111060.1|111035.1|16
1732708720000|2024-11-27 11:58:40|111064.8|111039.8|111056.7|111031.7|111067.2|111042.2|111047.3|111022.3|27
1732708730000|2024-11-27 11:58:50|111061.5|111036.5|111050.4|111025.4|111061.5|111036.5|111041.2|111016.2|28
1732708740000|2024-11-27 11:59:00|111050.8|111025.8|111049.3|111024.3|111051.6|111026.6|111043.7|111018.7|26
1732708750000|2024-11-27 11:59:10|111051.4|111026.4|111037|111012|111051.4|111026.4|111035.6|111010.6|36
1732708760000|2024-11-27 11:59:20|111038.3|111013.3|111039.6|111014.6|111040.3|111015.3|111037|111012|8
1732708770000|2024-11-27 11:59:30|111038.2|111013.2|111032.4|111007.4|111038.2|111013.2|111028.1|111003.1|12
1732708780000|2024-11-27 11:59:40|111034.3|111009.3|111041.8|111016.8|111041.8|111016.8|111032.3|111007.3|14
1732708790000|2024-11-27 11:59:50|111042.6|111017.6|111043.1|111018.1|111044.6|111019.6|111042.4|111017.4|10
1732708800000|2024-11-27 12:00:00|111044.7|111019.7|111035.6|111010.6|111044.7|111019.7|111031.4|111006.4|14
1732708810000|2024-11-27 12:00:10|111036|111011|111035.9|111010.9|111036.3|111011.3|111033.1|111008.1|13
1732708820000|2024-11-27 12:00:20|111034.6|111009.6|111036.8|111011.8|111038.4|111013.4|111032.8|111007.8|14
1732708830000|2024-11-27 12:00:30|111037.4|111012.4|111047.3|111022.3|111048.7|111023.7|111035.7|111010.7|18
1732708840000|2024-11-27 12:00:40|111045.8|111020.8|111032.4|111007.4|111045.8|111020.8|111031.4|111006.4|15
1732708850000|2024-11-27 12:00:50|111031.9|111006.9|111028.3|111003.3|111031.9|111006.9|111027.6|111002.6|11
1732708860000|2024-11-27 12:01:00|111029.7|111004.7|111027.9|111002.9|111030.3|111005.3|111027.9|111002.9|15
1732708870000|2024-11-27 12:01:10|111027.8|111002.8|111029.1|111004.1|111029.8|111004.8|111027.4|111002.4|12
1732708880000|2024-11-27 12:01:20|111029|111004|111028.8|111003.8|111038.5|111013.5|111028.8|111003.8|15
1732708890000|2024-11-27 12:01:30|111027.9|111002.9|111026.1|111001.1|111027.9|111002.9|111025.8|111000.8|8
1732708900000|2024-11-27 12:01:40|111027.3|111002.3|111027.5|111002.5|111035.4|111010.4|111026.8|111001.8|14
1732708910000|2024-11-27 12:01:50|111027|111002|111018.7|110993.7|111027.5|111002.5|111018.7|110993.7|8
1732708920000|2024-11-27 12:02:00|111018|110993|111001.7|110976.7|111018|110993|111000.2|110975.2|32
1732708930000|2024-11-27 12:02:10|111004.7|110979.7|110996.5|110971.5|111010.2|110985.2|110996.2|110971.2|28
1732708940000|2024-11-27 12:02:20|110993.7|110968.7|111032.4|111007.4|111032.4|111007.4|110993.7|110968.7|33
1732708950000|2024-11-27 12:02:30|111032.1|111007.1|111026.1|111001.1|111032.1|111007.1|111024.9|110999.9|24
1732708960000|2024-11-27 12:02:40|111025.4|111000.4|111028.4|111003.4|111028.4|111003.4|111019.3|110994.3|14
1732708970000|2024-11-27 12:02:50|111029.1|111004.1|111053.6|111028.6|111053.6|111028.6|111027.8|111002.8|22
1732708980000|2024-11-27 12:03:00|111052.2|111027.2|111047.9|111022.9|111059.8|111034.8|111047.9|111022.9|23
1732708990000|2024-11-27 12:03:10|111049.1|111024.1|111061.3|111036.3|111063.1|111038.1|111046.5|111021.5|23
1732709000000|2024-11-27 12:03:20|111061.2|111036.2|111061.1|111036.1|111062.3|111037.3|111060.1|111035.1|9
1732709010000|2024-11-27 12:03:30|111060.8|111035.8|111055.8|111030.8|111060.8|111035.8|111051.9|111026.9|18
1732709020000|2024-11-27 12:03:40|111054.3|111029.3|111071.3|111046.3|111086.1|111061.1|111052.9|111027.9|29
1732709030000|2024-11-27 12:03:50|111073|111048|111072.4|111047.4|111075.3|111050.3|111068.6|111043.6|13
1732709040000|2024-11-27 12:04:00|111070.7|111045.7|111066.7|111041.7|111070.7|111045.7|111066.7|111041.7|6
1732709050000|2024-11-27 12:04:10|111067.8|111042.8|111061.6|111036.6|111068.4|111043.4|111059.7|111034.7|15
1732709060000|2024-11-27 12:04:20|111062|111037|111059.7|111034.7|111065.1|111040.1|111058.7|111033.7|26
1732709070000|2024-11-27 12:04:30|111060.7|111035.7|111063.4|111038.4|111068.9|111043.9|111060.7|111035.7|14
1732709080000|2024-11-27 12:04:40|111062.2|111037.2|111063.1|111038.1|111064|111039|111060.6|111035.6|14
1732709090000|2024-11-27 12:04:50|111063.4|111038.4|111058.9|111033.9|111066.5|111041.5|111055.2|111030.2|14
1732709100000|2024-11-27 12:05:00|111059.8|111034.8|111063.7|111038.7|111064.1|111039.1|111058.9|111033.9|5
1732709110000|2024-11-27 12:05:10|111065|111040|111098.2|111073.2|111098.3|111073.3|111065|111040|25
1732709120000|2024-11-27 12:05:20|111098.8|111073.8|111103.5|111078.5|111103.5|111078.5|111097.9|111072.9|12
1732709130000|2024-11-27 12:05:30|111102.2|111077.2|111092.1|111067.1|111102.2|111077.2|111089.5|111064.5|25
1732709140000|2024-11-27 12:05:40|111092|111067|111086.4|111061.4|111095.1|111070.1|111085.1|111060.1|18
1732709150000|2024-11-27 12:05:50|111086.9|111061.9|111094.7|111069.7|111095.3|111070.3|111086.4|111061.4|22
1732709160000|2024-11-27 12:06:00|111093.7|111068.7|111064.9|111039.9|111094.8|111069.8|111064.9|111039.9|32
1732709170000|2024-11-27 12:06:10|111064.6|111039.6|111072.6|111047.6|111074.6|111049.6|111064.6|111039.6|20
1732709180000|2024-11-27 12:06:20|111072.5|111047.5|111058.8|111033.8|111072.5|111047.5|111055.5|111030.5|21
1732709190000|2024-11-27 12:06:30|111057|111032|111058.5|111033.5|111058.8|111033.8|111056.4|111031.4|16
1732709200000|2024-11-27 12:06:40|111056.7|111031.7|111070.5|111045.5|111078.9|111053.9|111056.7|111031.7|22
1732709210000|2024-11-27 12:06:50|111071|111046|111069.7|111044.7|111074.2|111049.2|111066.7|111041.7|20
1732709220000|2024-11-27 12:07:00|111069.3|111044.3|111067.3|111042.3|111069.7|111044.7|111067.3|111042.3|6
1732709230000|2024-11-27 12:07:10|111067|111042|111069.3|111044.3|111069.3|111044.3|111065|111040|23
1732709240000|2024-11-27 12:07:20|111069.6|111044.6|111079.9|111054.9|111080.9|111055.9|111069.6|111044.6|13
1732709250000|2024-11-27 12:07:30|111079.7|111054.7|111075.5|111050.5|111081.8|111056.8|111074.5|111049.5|14
1732709260000|2024-11-27 12:07:40|111075.8|111050.8|111070.8|111045.8|111080|111055|111070.2|111045.2|11
1732709270000|2024-11-27 12:07:50|111070.3|111045.3|111072.4|111047.4|111072.6|111047.6|111065.6|111040.6|21
1732709280000|2024-11-27 12:08:00|111073.8|111048.8|111079.6|111054.6|111082.2|111057.2|111073.7|111048.7|20
1732709290000|2024-11-27 12:08:10|111079.5|111054.5|111081.7|111056.7|111087.6|111062.6|111079.5|111054.5|22
1732709300000|2024-11-27 12:08:20|111082.4|111057.4|111082.4|111057.4|111083.1|111058.1|111081.1|111056.1|18
1732709310000|2024-11-27 12:08:30|111083|111058|111089.9|111064.9|111089.9|111064.9|111082.4|111057.4|17
1732709320000|2024-11-27 12:08:40|111091.3|111066.3|111086.8|111061.8|111091.9|111066.9|111086.8|111061.8|6
1732709330000|2024-11-27 12:08:50|111086.7|111061.7|111092.5|111067.5|111092.5|111067.5|111086|111061|16
1732709340000|2024-11-27 12:09:00|111091.9|111066.9|111097.8|111072.8|111104.2|111079.2|111089.8|111064.8|30
1732709350000|2024-11-27 12:09:10|111096|111071|111097|111072|111099|111074|111090.1|111065.1|21
1732709360000|2024-11-27 12:09:20|111098|111073|111105.3|111080.3|111111.8|111086.8|111098|111073|24
1732709370000|2024-11-27 12:09:30|111105|111080|111107.8|111082.8|111112.7|111087.7|111105|111080|15
1732709380000|2024-11-27 12:09:40|111109|111084|111111.2|111086.2|111114|111089|111109|111084|15
1732709390000|2024-11-27 12:09:50|111110.7|111085.7|111094.2|111069.2|111111.2|111086.2|111094.2|111069.2|16
1732709400000|2024-11-27 12:10:00|111100.7|111075.7|111106.8|111081.8|111107.6|111082.6|111100.5|111075.5|12
1732709410000|2024-11-27 12:10:10|111107|111082|111106.2|111081.2|111111.9|111086.9|111106.2|111081.2|15
1732709420000|2024-11-27 12:10:20|111107.5|111082.5|111100.5|111075.5|111108.4|111083.4|111100.5|111075.5|17
1732709430000|2024-11-27 12:10:30|111099|111074|111066.1|111041.1|111100.2|111075.2|111066.1|111041.1|33
1732709440000|2024-11-27 12:10:40|111066.7|111041.7|111068.2|111043.2|111071.8|111046.8|111066.6|111041.6|14
1732709450000|2024-11-27 12:10:50|111069.5|111044.5|111073.6|111048.6|111076.3|111051.3|111067.3|111042.3|16
1732709460000|2024-11-27 12:11:00|111072.9|111047.9|111078.2|111053.2|111078.2|111053.2|111072.9|111047.9|14
1732709470000|2024-11-27 12:11:10|111081.8|111056.8|111096|111071|111096|111071|111081.8|111056.8|22
1732709480000|2024-11-27 12:11:20|111097.8|111072.8|111097.5|111072.5|111100.2|111075.2|111096.7|111071.7|10
1732709490000|2024-11-27 12:11:30|111097.7|111072.7|111101.7|111076.7|111104.5|111079.5|111096.1|111071.1|17
1732709500000|2024-11-27 12:11:40|111100.7|111075.7|111076.9|111051.9|111100.7|111075.7|111076.9|111051.9|24
1732709510000|2024-11-27 12:11:50|111076.2|111051.2|111083.4|111058.4|111084.4|111059.4|111073.2|111048.2|19
1732709520000|2024-11-27 12:12:00|111085.1|111060.1|111073.2|111048.2|111085.1|111060.1|111073.2|111048.2|19
1732709530000|2024-11-27 12:12:10|111071.9|111046.9|111053.2|111028.2|111071.9|111046.9|111053.2|111028.2|31
1732709540000|2024-11-27 12:12:20|111051.6|111026.6|111067.7|111042.7|111068.6|111043.6|111050.2|111025.2|28
1732709550000|2024-11-27 12:12:30|111067.5|111042.5|111077|111052|111078.4|111053.4|111066.1|111041.1|21
1732709560000|2024-11-27 12:12:40|111077.5|111052.5|111081.6|111056.6|111093|111068|111077.5|111052.5|26
1732709570000|2024-11-27 12:12:50|111080|111055|111069.7|111044.7|111084.7|111059.7|111069.7|111044.7|28
1732709580000|2024-11-27 12:13:00|111069.4|111044.4|111073.8|111048.8|111073.8|111048.8|111065.6|111040.6|17
1732709590000|2024-11-27 12:13:10|111074.3|111049.3|111086.6|111061.6|111089|111064|111074.3|111049.3|20
1732709600000|2024-11-27 12:13:20|111086.4|111061.4|111097.2|111072.2|111097.2|111072.2|111086.4|111061.4|13
1732709610000|2024-11-27 12:13:30|111096.8|111071.8|111085.9|111060.9|111096.8|111071.8|111084.8|111059.8|18
1732709620000|2024-11-27 12:13:40|111087.4|111062.4|111091.8|111066.8|111092.9|111067.9|111086|111061|10
1732709630000|2024-11-27 12:13:50|111092.2|111067.2|111103.9|111078.9|111106.5|111081.5|111091|111066|21
1732709640000|2024-11-27 12:14:00|111104|111079|111140.5|111115.5|111140.9|111115.9|111103.3|111078.3|22
1732709650000|2024-11-27 12:14:10|111140.2|111115.2|111127.4|111102.4|111141.4|111116.4|111115.8|111090.8|30
1732709660000|2024-11-27 12:14:20|111128.7|111103.7|111128.8|111103.8|111129.6|111104.6|111124.8|111099.8|13
1732709670000|2024-11-27 12:14:30|111129.2|111104.2|111109.8|111084.8|111129.6|111104.6|111100.3|111075.3|20
1732709680000|2024-11-27 12:14:40|111109.7|111084.7|111100.1|111075.1|111109.7|111084.7|111099.9|111074.9|7
1732709690000|2024-11-27 12:14:50|111094.7|111069.7|111083.4|111058.4|111094.7|111069.7|111082.8|111057.8|13
1732709700000|2024-11-27 12:15:00|111089.7|111064.7|111114.2|111089.2|111114.2|111089.2|111087.2|111062.2|33
1732709710000|2024-11-27 12:15:10|111113.3|111088.3|111117.5|111092.5|111121|111096|111113.3|111088.3|19
1732709720000|2024-11-27 12:15:20|111117.9|111092.9|111123|111098|111124.8|111099.8|111117.9|111092.9|21
1732709730000|2024-11-27 12:15:30|111122.9|111097.9|111113.6|111088.6|111122.9|111097.9|111107.7|111082.7|26
1732709740000|2024-11-27 12:15:40|111115.1|111090.1|111114.7|111089.7|111116.9|111091.9|111113.7|111088.7|12
1732709750000|2024-11-27 12:15:50|111114.8|111089.8|111116.8|111091.8|111117|111092|111112.7|111087.7|16
1732709760000|2024-11-27 12:16:00|111123.3|111098.3|111124.3|111099.3|111128|111103|111122|111097|28
1732709770000|2024-11-27 12:16:10|111123.4|111098.4|111133|111108|111133.5|111108.5|111123.4|111098.4|27
1732709780000|2024-11-27 12:16:20|111132.1|111107.1|111131.9|111106.9|111137|111112|111130.5|111105.5|24
1732709790000|2024-11-27 12:16:30|111132.4|111107.4|111137.7|111112.7|111137.7|111112.7|111131.7|111106.7|14
1732709800000|2024-11-27 12:16:40|111138.2|111113.2|111144.6|111119.6|111144.9|111119.9|111138.2|111113.2|9
1732709810000|2024-11-27 12:16:50|111140.3|111115.3|111130.7|111105.7|111143|111118|111129.2|111104.2|20
1732709820000|2024-11-27 12:17:00|111133|111108|111111|111086|111133|111108|111109.2|111084.2|30
1732709830000|2024-11-27 12:17:10|111110|111085|111112.6|111087.6|111117|111092|111110|111085|24
1732709840000|2024-11-27 12:17:20|111112.9|111087.9|111118.7|111093.7|111118.7|111093.7|111112.6|111087.6|24
1732709850000|2024-11-27 12:17:30|111118.3|111093.3|111119.7|111094.7|111124.3|111099.3|111117.6|111092.6|22
1732709860000|2024-11-27 12:17:40|111119|111094|111119.2|111094.2|111123.3|111098.3|111118.3|111093.3|25
1732709870000|2024-11-27 12:17:50|111119.4|111094.4|111122.8|111097.8|111122.9|111097.9|111111.9|111086.9|25
1732709880000|2024-11-27 12:18:00|111122|111097|111124.6|111099.6|111126|111101|111120.4|111095.4|9
1732709890000|2024-11-27 12:18:10|111124.4|111099.4|111131.8|111106.8|111131.8|111106.8|111123.5|111098.5|13
1732709900000|2024-11-27 12:18:20|111132.1|111107.1|111122.8|111097.8|111132.3|111107.3|111121.7|111096.7|12
1732709910000|2024-11-27 12:18:30|111122.2|111097.2|111113.5|111088.5|111123.5|111098.5|111113.2|111088.2|14
1732709920000|2024-11-27 12:18:40|111114.1|111089.1|111115.2|111090.2|111115.5|111090.5|111113.5|111088.5|12
1732709930000|2024-11-27 12:18:50|111114.1|111089.1|111126|111101|111126.7|111101.7|111114.1|111089.1|24
1732709940000|2024-11-27 12:19:00|111125.5|111100.5|111128.4|111103.4|111130.7|111105.7|111125.5|111100.5|12
1732709950000|2024-11-27 12:19:10|111127|111102|111119.8|111094.8|111127|111102|111119|111094|10
1732709960000|2024-11-27 12:19:20|111120.2|111095.2|111119.6|111094.6|111124|111099|111119.3|111094.3|8
1732709970000|2024-11-27 12:19:30|111118.4|111093.4|111120.8|111095.8|111124|111099|111117.8|111092.8|12
1732709980000|2024-11-27 12:19:40|111118.6|111093.6|111113.2|111088.2|111118.6|111093.6|111113.2|111088.2|14
1732709990000|2024-11-27 12:19:50|111112|111087|111114.3|111089.3|111114.7|111089.7|111111.9|111086.9|5
1732710000000|2024-11-27 12:20:00|111113.1|111088.1|111096.8|111071.8|111113.3|111088.3|111095.1|111070.1|16
1732710010000|2024-11-27 12:20:10|111098.9|111073.9|111098.5|111073.5|111098.9|111073.9|111095|111070|25
1732710020000|2024-11-27 12:20:20|111098.1|111073.1|111094.5|111069.5|111099.8|111074.8|111093.1|111068.1|19
1732710030000|2024-11-27 12:20:30|111095.1|111070.1|111097.5|111072.5|111103.2|111078.2|111092.1|111067.1|31
1732710040000|2024-11-27 12:20:40|111097.9|111072.9|111114.7|111089.7|111114.7|111089.7|111097.5|111072.5|27
1732710050000|2024-11-27 12:20:50|111114.3|111089.3|111105.8|111080.8|111114.3|111089.3|111104|111079|20
1732710060000|2024-11-27 12:21:00|111105.3|111080.3|111099.4|111074.4|111107|111082|111099.4|111074.4|12
1732710070000|2024-11-27 12:21:10|111099.2|111074.2|111101.7|111076.7|111102.9|111077.9|111092.1|111067.1|22
1732710080000|2024-11-27 12:21:20|111102|111077|111095.6|111070.6|111102.7|111077.7|111094.5|111069.5|19
1732710090000|2024-11-27 12:21:30|111096.8|111071.8|111101.4|111076.4|111104|111079|111096.3|111071.3|23
1732710100000|2024-11-27 12:21:40|111101.9|111076.9|111102.8|111077.8|111102.8|111077.8|111096.5|111071.5|24
1732710110000|2024-11-27 12:21:50|111102.4|111077.4|111092.7|111067.7|111102.4|111077.4|111092.7|111067.7|20
1732710120000|2024-11-27 12:22:00|111094.1|111069.1|111102.5|111077.5|111102.5|111077.5|111093.9|111068.9|12
1732710130000|2024-11-27 12:22:10|111102.8|111077.8|111122.9|111097.9|111124|111099|111102.8|111077.8|26
1732710140000|2024-11-27 12:22:20|111122.1|111097.1|111124.8|111099.8|111127.2|111102.2|111119.1|111094.1|20
1732710150000|2024-11-27 12:22:30|111124.3|111099.3|111120.2|111095.2|111124.3|111099.3|111114.8|111089.8|16
1732710160000|2024-11-27 12:22:40|111121.4|111096.4|111130.3|111105.3|111131.8|111106.8|111121.1|111096.1|18
1732710170000|2024-11-27 12:22:50|111128.9|111103.9|111126.3|111101.3|111134.6|111109.6|111124.2|111099.2|29
1732710180000|2024-11-27 12:23:00|111124.7|111099.7|111126.8|111101.8|111130.6|111105.6|111116.2|111091.2|21
1732710190000|2024-11-27 12:23:10|111126.9|111101.9|111119.9|111094.9|111128.3|111103.3|111119.9|111094.9|16
1732710200000|2024-11-27 12:23:20|111121.5|111096.5|111128.8|111103.8|111132.6|111107.6|111116.8|111091.8|31
1732710210000|2024-11-27 12:23:30|111125.6|111100.6|111128|111103|111129.2|111104.2|111122.8|111097.8|15
1732710220000|2024-11-27 12:23:40|111127.4|111102.4|111134|111109|111134|111109|111125.2|111100.2|16
1732710230000|2024-11-27 12:23:50|111137.9|111112.9|111136.2|111111.2|111143.2|111118.2|111135.2|111110.2|20
1732710240000|2024-11-27 12:24:00|111137.6|111112.6|111136|111111|111137.6|111112.6|111135.6|111110.6|11
1732710250000|2024-11-27 12:24:10|111135.8|111110.8|111136.1|111111.1|111141.4|111116.4|111135.5|111110.5|13
1732710260000|2024-11-27 12:24:20|111136.2|111111.2|111138.9|111113.9|111140.5|111115.5|111136.2|111111.2|17
1732710270000|2024-11-27 12:24:30|111138.5|111113.5|111119.4|111094.4|111138.5|111113.5|111119.1|111094.1|28
1732710280000|2024-11-27 12:24:40|111118.6|111093.6|111115.8|111090.8|111121.2|111096.2|111115.6|111090.6|17
1732710290000|2024-11-27 12:24:50|111114.3|111089.3|111127.7|111102.7|111127.7|111102.7|111113.6|111088.6|11
1732710300000|2024-11-27 12:25:00|111125.9|111100.9|111123|111098|111128.6|111103.6|111122|111097|13
1732710310000|2024-11-27 12:25:10|111122.6|111097.6|111116.6|111091.6|111122.6|111097.6|111113.5|111088.5|15
1732710320000|2024-11-27 12:25:20|111117.9|111092.9|111131.8|111106.8|111131.8|111106.8|111117.9|111092.9|16
1732710330000|2024-11-27 12:25:30|111131.2|111106.2|111112.9|111087.9|111131.9|111106.9|111112.9|111087.9|21
1732710340000|2024-11-27 12:25:40|111113.2|111088.2|111098.3|111073.3|111113.2|111088.2|111097.6|111072.6|23
1732710350000|2024-11-27 12:25:50|111099|111074|111092.9|111067.9|111102.3|111077.3|111091.5|111066.5|20
1732710360000|2024-11-27 12:26:00|111093.3|111068.3|111092.2|111067.2|111096.7|111071.7|111091.2|111066.2|26
1732710370000|2024-11-27 12:26:10|111092.1|111067.1|111102.4|111077.4|111102.4|111077.4|111092.1|111067.1|17
1732710380000|2024-11-27 12:26:20|111101.1|111076.1|111098.3|111073.3|111105.9|111080.9|111098.1|111073.1|23
1732710390000|2024-11-27 12:26:30|111098.1|111073.1|111101.3|111076.3|111102.7|111077.7|111094.9|111069.9|14
1732710400000|2024-11-27 12:26:40|111100|111075|111105.2|111080.2|111108.8|111083.8|111098.4|111073.4|26
1732710410000|2024-11-27 12:26:50|111105.9|111080.9|111092.8|111067.8|111105.9|111080.9|111087.1|111062.1|32
1732710420000|2024-11-27 12:27:00|111098.3|111073.3|111091.9|111066.9|111099.2|111074.2|111091.9|111066.9|21
1732710430000|2024-11-27 12:27:10|111093.3|111068.3|111096|111071|111099.2|111074.2|111091.7|111066.7|18
1732710440000|2024-11-27 12:27:20|111094.8|111069.8|111090.9|111065.9|111098.7|111073.7|111090.4|111065.4|15
1732710450000|2024-11-27 12:27:30|111090.8|111065.8|111099.9|111074.9|111099.9|111074.9|111088.2|111063.2|18
1732710460000|2024-11-27 12:27:40|111100.1|111075.1|111093|111068|111102.5|111077.5|111093|111068|9
1732710470000|2024-11-27 12:27:50|111093.2|111068.2|111068.5|111043.5|111093.2|111068.2|111068.5|111043.5|22
1732710480000|2024-11-27 12:28:00|111065.4|111040.4|111065.2|111040.2|111073.8|111048.8|111064.3|111039.3|34
1732710490000|2024-11-27 12:28:10|111064|111039|111058.2|111033.2|111065.5|111040.5|111053.5|111028.5|27
1732710500000|2024-11-27 12:28:20|111059.1|111034.1|111074.2|111049.2|111082.2|111057.2|111059.1|111034.1|16
1732710510000|2024-11-27 12:28:30|111074.1|111049.1|111095.7|111070.7|111098.6|111073.6|111067.9|111042.9|24
1732710520000|2024-11-27 12:28:40|111097.1|111072.1|111092.3|111067.3|111097.2|111072.2|111092.3|111067.3|13
1732710530000|2024-11-27 12:28:50|111093.5|111068.5|111083|111058|111099.1|111074.1|111083|111058|26
1732710540000|2024-11-27 12:29:00|111081.6|111056.6|111068.7|111043.7|111081.6|111056.6|111068.7|111043.7|22
1732710550000|2024-11-27 12:29:10|111068.2|111043.2|111072.4|111047.4|111072.4|111047.4|111065.4|111040.4|16
1732710560000|2024-11-27 12:29:20|111072.2|111047.2|111073.4|111048.4|111076.6|111051.6|111071.5|111046.5|12
1732710570000|2024-11-27 12:29:30|111073|111048|111076.8|111051.8|111077.5|111052.5|111068.9|111043.9|40
1732710580000|2024-11-27 12:29:40|111075.3|111050.3|111081.3|111056.3|111082.4|111057.4|111069.2|111044.2|19
1732710590000|2024-11-27 12:29:50|111081.9|111056.9|111083.8|111058.8|111083.8|111058.8|111078.8|111053.8|18
1732710600000|2024-11-27 12:30:00|111084.5|111059.5|111088.5|111063.5|111088.5|111063.5|111082.9|111057.9|17
1732710610000|2024-11-27 12:30:10|111088.8|111063.8|111056.6|111031.6|111090.2|111065.2|111055.3|111030.3|22
1732710620000|2024-11-27 12:30:20|111056.2|111031.2|111051|111026|111060.5|111035.5|111049.6|111024.6|41
1732710630000|2024-11-27 12:30:30|111052.3|111027.3|111040.1|111015.1|111056.6|111031.6|111039.4|111014.4|20
1732710640000|2024-11-27 12:30:40|111039.8|111014.8|111050.5|111000.5|111051.2|111014.8|111039.8|110994.2|31
1732710650000|2024-11-27 12:30:50|111050.7|111000.7|111070.2|111020.2|111070.2|111020.2|111050.2|111000.2|30
1732710660000|2024-11-27 12:31:00|111065.5|111015.5|111061.7|111011.7|111071|111021|111060.2|111010.2|39
1732710670000|2024-11-27 12:31:10|111063.5|111013.5|111063|111013|111067.9|111017.9|111058|111008|34
1732710680000|2024-11-27 12:31:20|111064.4|111014.4|111072.3|111022.3|111072.6|111022.6|111062.7|111012.7|22
1732710690000|2024-11-27 12:31:30|111078.8|111028.8|111069.7|111019.7|111080.1|111030.1|111062.1|111012.1|23
1732710700000|2024-11-27 12:31:40|111069.6|111019.6|111076.6|111026.6|111079.1|111029.1|111069.6|111019.6|22
1732710710000|2024-11-27 12:31:50|111077.3|111027.3|111048.2|111023.2|111080.1|111030.1|111048.2|111016.2|33
1732710720000|2024-11-27 12:32:00|111047.6|111022.6|111054.5|111029.5|111054.5|111029.5|111047.6|111022.6|22
1732710730000|2024-11-27 12:32:10|111055.3|111030.3|111063.4|111038.4|111063.4|111038.4|111054.3|111029.3|17
1732710740000|2024-11-27 12:32:20|111062.9|111037.9|111049.2|111024.2|111062.9|111037.9|111046.1|111021.1|18
1732710750000|2024-11-27 12:32:30|111049.5|111024.5|111029.9|111004.9|111049.5|111024.5|111028.9|111003.9|21
1732710760000|2024-11-27 12:32:40|111028.1|111003.1|111021.8|110996.8|111028.1|111003.1|111014.8|110989.8|25
1732710770000|2024-11-27 12:32:50|111022.3|110997.3|111020.1|110995.1|111023.6|110998.6|111018.2|110993.2|15
1732710780000|2024-11-27 12:33:00|111019.5|110994.5|110990|110965|111019.5|110994.5|110990|110965|25
1732710790000|2024-11-27 12:33:10|110991.7|110966.7|110990.2|110965.2|110996.6|110971.6|110987.4|110962.4|37
1732710800000|2024-11-27 12:33:20|110991.6|110966.6|110985.3|110960.3|110998.1|110973.1|110985.3|110960.3|18
1732710810000|2024-11-27 12:33:30|110984.8|110959.8|111002.9|110977.9|111004.9|110979.9|110980.7|110955.7|21
1732710820000|2024-11-27 12:33:40|111004.3|110979.3|111013.2|110988.2|111015.2|110990.2|111002.7|110977.7|14
1732710830000|2024-11-27 12:33:50|111011.8|110986.8|111002|110977|111013.5|110988.5|111002|110977|17
1732710840000|2024-11-27 12:34:00|111001.9|110976.9|111008.9|110983.9|111013.6|110988.6|110996.5|110971.5|20
1732710850000|2024-11-27 12:34:10|111006.4|110981.4|111011.9|110986.9|111012.9|110987.9|111006|110981|13
1732710860000|2024-11-27 12:34:20|111010.7|110985.7|111006.9|110981.9|111010.7|110985.7|111005.9|110980.9|9
1732710870000|2024-11-27 12:34:30|111008.3|110983.3|111002.9|110977.9|111011.5|110986.5|111002.9|110977.9|14
1732710880000|2024-11-27 12:34:40|111004.1|110979.1|111014.8|110989.8|111015|110990|111004.1|110979.1|13
1732710890000|2024-11-27 12:34:50|111014.3|110989.3|111014|110989|111014.3|110989.3|111013.8|110988.8|4
1732710900000|2024-11-27 12:35:00|111012.7|110987.7|111011.1|110986.1|111012.7|110987.7|111011.1|110986.1|2
1732710910000|2024-11-27 12:35:10|111012.7|110987.7|111011|110986|111012.8|110987.8|111009.6|110984.6|8
1732710920000|2024-11-27 12:35:20|111012.7|110987.7|111014.1|110989.1|111017.6|110992.6|111011.9|110986.9|14
1732710930000|2024-11-27 12:35:30|111013.1|110988.1|111000.5|110975.5|111014.8|110989.8|111000.5|110975.5|13
1732710940000|2024-11-27 12:35:40|111002|110977|111003.4|110978.4|111004.2|110979.2|110998.8|110973.8|13
1732710950000|2024-11-27 12:35:50|111002.8|110977.8|111012|110987|111012|110987|110998.4|110973.4|18
1732710960000|2024-11-27 12:36:00|111011.8|110986.8|111011.4|110986.4|111012.3|110987.3|111008.4|110983.4|17
1732710970000|2024-11-27 12:36:10|111010.6|110985.6|111020.3|110995.3|111025.2|111000.2|111010.6|110985.6|15
1732710980000|2024-11-27 12:36:20|111019.1|110994.1|111019.5|110994.5|111019.5|110994.5|111017.3|110992.3|9
1732710990000|2024-11-27 12:36:30|111019.8|110994.8|111026.4|111001.4|111027.2|111002.2|111019|110994|15
1732711000000|2024-11-27 12:36:40|111025.8|111000.8|111029.3|111004.3|111030.7|111005.7|111024.3|110999.3|13
1732711010000|2024-11-27 12:36:50|111025.4|111000.4|111028.6|111003.6|111029.1|111004.1|111020.4|110995.4|21
1732711020000|2024-11-27 12:37:00|111026.6|111001.6|111036.3|111011.3|111037|111012|111022.7|110997.7|17
1732711030000|2024-11-27 12:37:10|111037.3|111012.3|111050.9|111025.9|111051.8|111026.8|111037.3|111012.3|25
1732711040000|2024-11-27 12:37:20|111050.2|111025.2|111045|111020|111054.2|111029.2|111043.8|111018.8|16
1732711050000|2024-11-27 12:37:30|111045.7|111020.7|111048.6|111023.6|111050.1|111025.1|111043.6|111018.6|13
1732711060000|2024-11-27 12:37:40|111048|111023|111056.6|111031.6|111056.6|111031.6|111044.6|111019.6|20
1732711070000|2024-11-27 12:37:50|111055.6|111030.6|111046.1|111021.1|111055.6|111030.6|111043.2|111018.2|19
1732711080000|2024-11-27 12:38:00|111047.2|111022.2|111048.2|111023.2|111048.2|111023.2|111038.9|111013.9|14
1732711090000|2024-11-27 12:38:10|111048.5|111023.5|111046.4|111021.4|111049.2|111024.2|111043.5|111018.5|17
1732711100000|2024-11-27 12:38:20|111046.9|111021.9|111056.4|111031.4|111056.4|111031.4|111044.5|111019.5|20
1732711110000|2024-11-27 12:38:30|111055.8|111030.8|111057.8|111032.8|111058.3|111033.3|111053.5|111028.5|19
1732711120000|2024-11-27 12:38:40|111059.2|111034.2|111062.7|111037.7|111064.7|111039.7|111059.2|111034.2|25
1732711130000|2024-11-27 12:38:50|111063.2|111038.2|111049.4|111024.4|111068.9|111043.9|111046|111021|28
1732711140000|2024-11-27 12:39:00|111049.2|111024.2|111062.6|111037.6|111062.9|111037.9|111048.5|111023.5|18
1732711150000|2024-11-27 12:39:10|111062.1|111037.1|111066.5|111041.5|111068.5|111043.5|111060.2|111035.2|27
1732711160000|2024-11-27 12:39:20|111067.6|111042.6|111066|111041|111067.7|111042.7|111064.5|111039.5|12
1732711170000|2024-11-27 12:39:30|111067.3|111042.3|111039.8|111014.8|111067.8|111042.8|111038.1|111013.1|28
1732711180000|2024-11-27 12:39:40|111040.7|111015.7|111042.4|111017.4|111042.4|111017.4|111038.1|111013.1|14
1732711190000|2024-11-27 12:39:50|111042.9|111017.9|111042.7|111017.7|111042.9|111017.9|111040.6|111015.6|13
1732711200000|2024-11-27 12:40:00|111043.4|111018.4|111015.6|110990.6|111043.4|111018.4|111009.3|110984.3|39
1732711210000|2024-11-27 12:40:10|111017.2|110992.2|111014.4|110989.4|111018.6|110993.6|111014.4|110989.4|16
1732711220000|2024-11-27 12:40:20|111014.6|110989.6|111021.4|110996.4|111021.5|110996.5|111011.2|110986.2|17
1732711230000|2024-11-27 12:40:30|111020.4|110995.4|111008|110983|111020.4|110995.4|111005.3|110980.3|20
1732711240000|2024-11-27 12:40:40|111008.5|110983.5|111003.8|110978.8|111008.5|110983.5|111001.3|110976.3|10
1732711250000|2024-11-27 12:40:50|111003.9|110978.9|110992.9|110967.9|111010.3|110985.3|110992.8|110967.8|29
1732711260000|2024-11-27 12:41:00|110991.8|110966.8|110989.3|110964.3|110991.8|110966.8|110988.3|110963.3|12
1732711270000|2024-11-27 12:41:10|110989.5|110964.5|110995|110970|110998.2|110973.2|110989.5|110964.5|9
1732711280000|2024-11-27 12:41:20|110995.1|110970.1|111004.6|110954.6|111009.8|110972|110995.1|110954.6|12
1732711290000|2024-11-27 12:41:30|111004.5|110954.5|110990.4|110940.4|111005.3|110955.3|110987.8|110937.8|19
1732711300000|2024-11-27 12:41:40|110989.8|110939.8|110986.6|110936.6|110990.8|110940.8|110977.8|110927.8|28
1732711310000|2024-11-27 12:41:50|110988.4|110938.4|110960|110935|110988.4|110942.6|110959.9|110932.5|13
1732711320000|2024-11-27 12:42:00|110961.5|110936.5|110959.4|110934.4|110966.4|110941.4|110957.5|110932.5|20
1732711330000|2024-11-27 12:42:10|110957.4|110932.4|110957.3|110932.3|110957.4|110932.4|110955.5|110930.5|10
1732711340000|2024-11-27 12:42:20|110957.4|110932.4|110957.3|110932.3|110957.4|110932.4|110955.5|110930.5|7
1732711350000|2024-11-27 12:42:30|110955.6|110930.6|110949.4|110899.4|110957.3|110932.3|110929.1|110889.9|26
1732711360000|2024-11-27 12:42:40|110959.1|110909.1|110965.1|110915.1|110968.3|110918.3|110955.7|110905.7|43
1732711370000|2024-11-27 12:42:50|110963.8|110913.8|110958.4|110933.4|110968.7|110933.8|110958.4|110913.8|24
1732711380000|2024-11-27 12:43:00|110959.5|110934.5|110962.4|110937.4|110962.4|110937.4|110950.5|110925.5|34
1732711390000|2024-11-27 12:43:10|110962.9|110937.9|110979|110954|110979.7|110954.7|110959.6|110934.6|30
1732711400000|2024-11-27 12:43:20|110979.7|110954.7|110976.1|110951.1|110979.7|110954.7|110975.6|110950.6|18
1732711410000|2024-11-27 12:43:30|110975.6|110950.6|110972.1|110947.1|110976.7|110951.7|110971.7|110946.7|17
1732711420000|2024-11-27 12:43:40|110969.9|110944.9|110975.9|110950.9|110985.9|110960.9|110966.5|110941.5|26
1732711430000|2024-11-27 12:43:50|110975.5|110950.5|110965.1|110940.1|110975.5|110950.5|110965|110940|25
1732711440000|2024-11-27 12:44:00|110965.8|110940.8|110965.1|110940.1|110974.7|110949.7|110965|110940|30
1732711450000|2024-11-27 12:44:10|110966.6|110941.6|110959.4|110934.4|110970.7|110945.7|110957|110932|27
1732711460000|2024-11-27 12:44:20|110958.5|110933.5|110959.2|110934.2|110964.6|110939.6|110957|110932|19
1732711470000|2024-11-27 12:44:30|110958.5|110933.5|110953.4|110928.4|110961|110936|110953.4|110928.4|16
1732711480000|2024-11-27 12:44:40|110954|110929|110963.3|110938.3|110963.3|110938.3|110952.8|110927.8|25
1732711490000|2024-11-27 12:44:50|110963.1|110938.1|110962.5|110937.5|110963.6|110938.6|110959.9|110934.9|15
1732711500000|2024-11-27 12:45:00|110963.1|110938.1|110974.9|110949.9|110974.9|110949.9|110959.1|110934.1|27
1732711510000|2024-11-27 12:45:10|110974.7|110949.7|110957.2|110932.2|110974.7|110949.7|110956.6|110931.6|27
1732711520000|2024-11-27 12:45:20|110957.4|110932.4|110956.3|110931.3|110959|110934|110955.6|110930.6|13
1732711530000|2024-11-27 12:45:30|110956.5|110931.5|110934.7|110909.7|110956.5|110931.5|110934.7|110909.7|24
1732711540000|2024-11-27 12:45:40|110935.9|110910.9|110939.8|110914.8|110941.1|110916.1|110934.7|110909.7|21
1732711550000|2024-11-27 12:45:50|110941.3|110916.3|110949.9|110924.9|110952.7|110927.7|110937.8|110912.8|16
1732711560000|2024-11-27 12:46:00|110948.7|110923.7|110956.8|110931.8|110957.6|110932.6|110948.3|110923.3|25
1732711570000|2024-11-27 12:46:10|110956.2|110931.2|110959|110934|110961.9|110936.9|110954.8|110929.8|23
1732711580000|2024-11-27 12:46:20|110957.5|110932.5|110987.9|110937.9|110987.9|110940.4|110953|110927.9|27
1732711590000|2024-11-27 12:46:30|110988.1|110938.1|110996|110946|110997.7|110947.7|110984.5|110934.5|23
1732711600000|2024-11-27 12:46:40|110996.8|110946.8|111010.1|110960.1|111011.6|110961.6|110994.5|110944.5|31
1732711610000|2024-11-27 12:46:50|111009.8|110959.8|111018.8|110968.8|111018.8|110968.8|111008.6|110958.6|24
1732711620000|2024-11-27 12:47:00|111015.7|110965.7|111009.3|110959.3|111021.3|110971.3|111005.1|110955.1|32
1732711630000|2024-11-27 12:47:10|111012.1|110962.1|111015.2|110965.2|111019.6|110969.6|111010.4|110960.4|19
1732711640000|2024-11-27 12:47:20|111014.6|110964.6|111019.3|110969.3|111021.8|110971.8|111014|110964|23
1732711650000|2024-11-27 12:47:30|111019.4|110969.4|111033.4|110983.4|111033.4|110983.4|111019.4|110969.4|23
1732711660000|2024-11-27 12:47:40|111035.1|110985.1|111011.1|110961.1|111039|110989|111011.1|110961.1|25
1732711670000|2024-11-27 12:47:50|111012.8|110962.8|110999.3|110974.3|111015|110974.3|110999.3|110958.8|16
1732711680000|2024-11-27 12:48:00|110997.6|110972.6|110990.4|110965.4|110998.4|110973.4|110986.9|110961.9|17
1732711690000|2024-11-27 12:48:10|110992.1|110967.1|110998.8|110973.8|111000.5|110975.5|110992.1|110967.1|17
1732711700000|2024-11-27 12:48:20|110998.1|110973.1|110998.6|110973.6|111002.4|110977.4|110988.3|110963.3|22
1732711710000|2024-11-27 12:48:30|111002|110977|111006.7|110981.7|111006.7|110981.7|111002|110977|5
1732711720000|2024-11-27 12:48:40|111003.4|110978.4|111023.7|110973.7|111034.3|110987.3|110997.9|110972.9|31
1732711730000|2024-11-27 12:48:50|111024.3|110974.3|111023.7|110973.7|111025|110975|111023.7|110973.7|11
1732711740000|2024-11-27 12:49:00|111012.8|110987.8|111034.7|111009.7|111041.6|111016.6|111012.8|110987.8|31
1732711750000|2024-11-27 12:49:10|111033.7|111008.7|111038.9|111013.9|111040.6|111015.6|111033.1|111008.1|26
1732711760000|2024-11-27 12:49:20|111038.2|111013.2|111021.4|110996.4|111038.8|111013.8|111018.9|110993.9|19
1732711770000|2024-11-27 12:49:30|111023.4|110998.4|111015.1|110990.1|111023.4|110998.4|111014.1|110989.1|9
1732711780000|2024-11-27 12:49:40|111015.6|110990.6|110989.8|110964.8|111019|110994|110986.7|110961.7|24
1732711790000|2024-11-27 12:49:50|110989.1|110964.1|110982.4|110957.4|110989.1|110964.1|110977.8|110952.8|24
1732711800000|2024-11-27 12:50:00|110980.9|110955.9|110994.8|110969.8|110994.8|110969.8|110972|110947|21
1732711810000|2024-11-27 12:50:10|110995|110970|111001|110976|111014.4|110989.4|110994.6|110969.6|34
1732711820000|2024-11-27 12:50:20|111001.8|110976.8|110998.1|110973.1|111003.8|110978.8|110996|110971|13
1732711830000|2024-11-27 12:50:30|110998|110973|110990.3|110965.3|110999.5|110974.5|110990.3|110965.3|12
1732711840000|2024-11-27 12:50:40|110990.9|110965.9|111009.5|110984.5|111009.5|110984.5|110986.9|110961.9|23
1732711850000|2024-11-27 12:50:50|111008.1|110983.1|110992.9|110967.9|111008.1|110983.1|110992.6|110967.6|24
1732711860000|2024-11-27 12:51:00|110991.9|110966.9|110988.7|110963.7|110991.9|110966.9|110988.2|110963.2|15
1732711870000|2024-11-27 12:51:10|110990.7|110965.7|110992.7|110967.7|110994.2|110969.2|110985.7|110960.7|15
1732711880000|2024-11-27 12:51:20|110993.6|110968.6|111005.4|110980.4|111005.4|110980.4|110993.6|110968.6|12
1732711890000|2024-11-27 12:51:30|111005.9|110980.9|111029.4|111004.4|111029.4|111004.4|111004.6|110979.6|28
1732711900000|2024-11-27 12:51:40|111029.2|111004.2|111036.2|111011.2|111040.7|111015.7|111027.5|111002.5|26
1732711910000|2024-11-27 12:51:50|111037.7|111012.7|111034.3|111009.3|111040.1|111015.1|111033.3|111008.3|20
1732711920000|2024-11-27 12:52:00|111034.8|111009.8|111017.3|110992.3|111034.8|111009.8|111013.8|110988.8|27
1732711930000|2024-11-27 12:52:10|111016.5|110991.5|111013.2|110988.2|111017|110992|111012.1|110987.1|17
1732711940000|2024-11-27 12:52:20|111013.6|110988.6|111017.9|110992.9|111022.7|110997.7|111013.6|110988.6|29
1732711950000|2024-11-27 12:52:30|111017.8|110992.8|111008.2|110983.2|111017.8|110992.8|111000.3|110975.3|39
1732711960000|2024-11-27 12:52:40|111009.5|110984.5|111022.4|110997.4|111022.4|110997.4|111009.5|110984.5|16
1732711970000|2024-11-27 12:52:50|111020.2|110995.2|110982.4|110957.4|111027.5|111002.5|110980.3|110955.3|36
1732711980000|2024-11-27 12:53:00|110983.7|110958.7|110982.5|110957.5|110984.3|110959.3|110975.1|110950.1|24
1732711990000|2024-11-27 12:53:10|110984.3|110959.3|110972|110947|110984.3|110959.3|110972|110947|25
1732712000000|2024-11-27 12:53:20|110972.6|110947.6|110972.7|110947.7|110978.4|110953.4|110971.9|110946.9|17
1732712010000|2024-11-27 12:53:30|110972.4|110947.4|110982.4|110957.4|110982.4|110957.4|110971.2|110946.2|20
1732712020000|2024-11-27 12:53:40|110982.9|110957.9|110976.8|110951.8|110985.6|110960.6|110976.8|110951.8|14
1732712030000|2024-11-27 12:53:50|110976.5|110951.5|110963.9|110938.9|110978.1|110953.1|110961|110936|25
1732712040000|2024-11-27 12:54:00|110965.3|110940.3|110971|110946|110982.2|110957.2|110963.9|110938.9|23
1732712050000|2024-11-27 12:54:10|110968.5|110943.5|110948.8|110923.8|110969|110944|110945.8|110920.8|15
1732712060000|2024-11-27 12:54:20|110950.1|110925.1|110968.8|110943.8|110968.8|110943.8|110950.1|110925.1|25
1732712070000|2024-11-27 12:54:30|110970.5|110945.5|110968.5|110943.5|110971.8|110946.8|110962.2|110937.2|32
1732712080000|2024-11-27 12:54:40|110967.4|110942.4|110947.3|110922.3|110968.5|110943.5|110945.3|110920.3|29
1732712090000|2024-11-27 12:54:50|110948.7|110923.7|110941.7|110916.7|110952|110927|110939.4|110914.4|30
1732712100000|2024-11-27 12:55:00|110936.9|110911.9|110916.9|110891.9|110937.8|110912.8|110908.1|110883.1|33
1732712110000|2024-11-27 12:55:10|110917.6|110892.6|110902.6|110877.6|110920.9|110895.9|110885.4|110860.4|39
1732712120000|2024-11-27 12:55:20|110901.5|110876.5|110906.3|110881.3|110926.3|110901.3|110901.5|110876.5|42
1732712130000|2024-11-27 12:55:30|110908.2|110883.2|110895|110870|110908.2|110883.2|110889.6|110864.6|34
1732712140000|2024-11-27 12:55:40|110896.2|110871.2|110897.4|110872.4|110899.4|110874.4|110889.5|110864.5|32
1732712150000|2024-11-27 12:55:50|110896.1|110871.1|110907.9|110882.9|110908.4|110883.4|110895.1|110870.1|28
1732712160000|2024-11-27 12:56:00|110908.6|110883.6|110917.8|110892.8|110926.1|110901.1|110908.6|110883.6|40
1732712170000|2024-11-27 12:56:10|110915.9|110890.9|110941.1|110916.1|110941.1|110916.1|110915.5|110890.5|28
1732712180000|2024-11-27 12:56:20|110940.9|110915.9|110947.4|110922.4|110952.8|110927.8|110940.7|110915.7|28
1732712190000|2024-11-27 12:56:30|110947.2|110922.2|110942.8|110917.8|110947.2|110922.2|110939.4|110914.4|16
1732712200000|2024-11-27 12:56:40|110944.1|110919.1|110963.3|110938.3|110964.2|110939.2|110944.1|110919.1|25
1732712210000|2024-11-27 12:56:50|110962.1|110937.1|110954|110929|110962.1|110937.1|110951.8|110926.8|15
1732712220000|2024-11-27 12:57:00|110953|110928|110948.6|110923.6|110954|110929|110942.5|110917.5|31
1732712230000|2024-11-27 12:57:10|110949.6|110924.6|110956.4|110931.4|110957.5|110932.5|110949.3|110924.3|36
1732712240000|2024-11-27 12:57:20|110955.4|110930.4|110937.9|110912.9|110955.4|110930.4|110937.2|110912.2|26
1732712250000|2024-11-27 12:57:30|110939.1|110914.1|110956.9|110931.9|110957.1|110932.1|110937.9|110912.9|36
1732712260000|2024-11-27 12:57:40|110957.9|110932.9|110985.5|110960.5|110990.6|110965.6|110954.9|110929.9|44
1732712270000|2024-11-27 12:57:50|110982.6|110957.6|110968.5|110943.5|110985.8|110960.8|110966.4|110941.4|25
1732712280000|2024-11-27 12:58:00|110969.3|110944.3|110966.3|110941.3|110971.2|110946.2|110963.9|110938.9|33
1732712290000|2024-11-27 12:58:10|110967.3|110942.3|110981.7|110956.7|110981.7|110956.7|110959.8|110934.8|33
1732712300000|2024-11-27 12:58:20|110982.4|110957.4|111001.1|110976.1|111001.5|110976.5|110982.4|110957.4|25
1732712310000|2024-11-27 12:58:30|111001.8|110976.8|110995.3|110970.3|111001.8|110976.8|110989.3|110964.3|27
1732712320000|2024-11-27 12:58:40|110995.4|110970.4|111003.8|110978.8|111018.4|110993.4|110995.3|110970.3|27
1732712330000|2024-11-27 12:58:50|111002.5|110977.5|110996.7|110971.7|111013|110988|110996.7|110971.7|40
1732712340000|2024-11-27 12:59:00|110996.4|110971.4|111010.5|110985.5|111015.3|110990.3|110993|110968|44
1732712350000|2024-11-27 12:59:10|111009.1|110984.1|111008.8|110983.8|111009.8|110984.8|111002.7|110977.7|33
1732712360000|2024-11-27 12:59:20|111007.6|110982.6|111000.5|110975.5|111007.6|110982.6|110999.9|110974.9|17
1732712370000|2024-11-27 12:59:30|111000.8|110975.8|111006.9|110981.9|111008.3|110983.3|111000.8|110975.8|15
1732712380000|2024-11-27 12:59:40|111005.9|110980.9|111003.7|110978.7|111010|110985|111003.3|110978.3|13
1732712390000|2024-11-27 12:59:50|111003.3|110978.3|111005.4|110980.4|111011.3|110986.3|110997.9|110972.9|25
1732712400000|2024-11-27 13:00:00|111006.9|110981.9|110982.5|110957.5|111006.9|110981.9|110980.5|110955.5|52
1732712410000|2024-11-27 13:00:10|110982.6|110957.6|111011|110986|111012.6|110987.6|110982.3|110957.3|40
1732712420000|2024-11-27 13:00:20|111009.8|110984.8|111007.7|110982.7|111012.2|110987.2|111001.8|110976.8|40
1732712430000|2024-11-27 13:00:30|111007.8|110982.8|110999|110974|111007.8|110982.8|110991.9|110966.9|41
1732712440000|2024-11-27 13:00:40|110998.7|110973.7|110999.7|110974.7|111003.6|110978.6|110994.2|110969.2|27
1732712450000|2024-11-27 13:00:50|110999.5|110974.5|110981.5|110956.5|110999.5|110974.5|110980.6|110955.6|29
1732712460000|2024-11-27 13:01:00|110982.8|110957.8|110988.9|110963.9|111007.6|110982.6|110981.8|110956.8|30
1732712470000|2024-11-27 13:01:10|110988.2|110963.2|110979.2|110954.2|110991.2|110966.2|110971.7|110946.7|38
1732712480000|2024-11-27 13:01:20|110977.9|110952.9|110975.2|110950.2|110978|110953|110967.7|110942.7|31
1732712490000|2024-11-27 13:01:30|110977.8|110952.8|110990.8|110965.8|110996.5|110971.5|110977.8|110952.8|35
1732712500000|2024-11-27 13:01:40|110988.7|110963.7|110988.8|110963.8|110997.7|110972.7|110988.6|110963.6|34
1732712510000|2024-11-27 13:01:50|110988.6|110963.6|111018.2|110968.2|111030.6|111005.6|110988.6|110963.6|22
1732712520000|2024-11-27 13:02:00|111019.6|110969.6|111015.8|110965.8|111020.6|110970.6|111014.6|110964.6|33
1732712530000|2024-11-27 13:02:10|111015.5|110965.5|111012.3|110962.3|111015.5|110965.5|111010.2|110960.2|28
1732712540000|2024-11-27 13:02:20|111010.5|110960.5|111010.1|110960.1|111010.5|110960.5|110999.4|110949.4|39
1732712550000|2024-11-27 13:02:30|111006.7|110956.7|111023|110973|111023.2|110973.2|111005.3|110955.3|24
1732712560000|2024-11-27 13:02:40|111024|110974|111039.9|111014.9|111041.5|111016.5|111020.9|110970.9|30
1732712570000|2024-11-27 13:02:50|111040.6|111015.6|111034.6|111009.6|111040.7|111015.7|111034.5|111009.5|22
1732712580000|2024-11-27 13:03:00|111035.1|111010.1|111054.4|111029.4|111054.4|111029.4|111035.1|111010.1|27
1732712590000|2024-11-27 13:03:10|111054.1|111029.1|111066.9|111041.9|111071.5|111046.5|111053.5|111028.5|34
1732712600000|2024-11-27 13:03:20|111067.7|111042.7|111058.3|111033.3|111067.7|111042.7|111052.6|111027.6|20
1732712610000|2024-11-27 13:03:30|111058.7|111033.7|111057.5|111032.5|111071.6|111046.6|111057|111032|33
1732712620000|2024-11-27 13:03:40|111059.2|111034.2|111020.9|110995.9|111059.2|111034.2|111020.9|110995.9|23
1732712630000|2024-11-27 13:03:50|111021.9|110996.9|111020.4|110995.4|111025|111000|111018.4|110993.4|27
1732712640000|2024-11-27 13:04:00|111019.1|110994.1|111018.4|110993.4|111022.9|110997.9|111016.5|110991.5|23
1732712650000|2024-11-27 13:04:10|111019.8|110994.8|111022.8|110997.8|111022.8|110997.8|111018|110993|19
1732712660000|2024-11-27 13:04:20|111023.1|110998.1|111023.2|110998.2|111023.2|110998.2|111020.4|110995.4|14
1732712670000|2024-11-27 13:04:30|111022|110997|111016.7|110991.7|111022|110997|111016|110991|10
1732712680000|2024-11-27 13:04:40|111015.9|110990.9|111035.9|111010.9|111036.7|111011.7|111015.5|110990.5|22
1732712690000|2024-11-27 13:04:50|111036.2|111011.2|111035.9|111010.9|111038.2|111013.2|111029.5|111004.5|20
1732712700000|2024-11-27 13:05:00|111034.8|111009.8|111022|110997|111034.8|111009.8|111021|110996|21
1732712710000|2024-11-27 13:05:10|111018.9|110993.9|111013.6|110988.6|111022|110997|111009.2|110984.2|23
1732712720000|2024-11-27 13:05:20|111014.5|110989.5|111000.4|110975.4|111014.5|110989.5|110995.3|110970.3|32
1732712730000|2024-11-27 13:05:30|111000|110975|111020.1|110995.1|111022.5|110997.5|111000|110975|30
1732712740000|2024-11-27 13:05:40|111019.6|110994.6|111030.4|111005.4|111035|111010|111019.6|110994.6|29
1732712750000|2024-11-27 13:05:50|111030|111005|111022.8|110972.8|111030|111005|111010.3|110972.8|30
1732712760000|2024-11-27 13:06:00|111021.6|110971.6|111023.2|110973.2|111023.2|110973.2|111016.9|110966.9|16
1732712770000|2024-11-27 13:06:10|111022.2|110972.2|111018|110968|111022.2|110972.2|111017.4|110967.4|20
1732712780000|2024-11-27 13:06:20|111018.2|110968.2|111006.5|110956.5|111020.2|110970.2|111004.8|110954.8|22
1732712790000|2024-11-27 13:06:30|111005.2|110955.2|110978.8|110928.8|111005.2|110955.2|110978.4|110928.4|28
1732712800000|2024-11-27 13:06:40|110979.9|110929.9|110981.1|110931.1|110983.9|110933.9|110975.8|110925.8|18
1732712810000|2024-11-27 13:06:50|110981.8|110931.8|110993.2|110943.2|110995.7|110945.7|110979.3|110929.3|23
1732712820000|2024-11-27 13:07:00|110991.4|110941.4|110977.8|110927.8|110991.4|110941.4|110974.1|110924.1|22
1732712830000|2024-11-27 13:07:10|110976.8|110926.8|110978.8|110928.8|110979.5|110929.5|110976.7|110926.7|10
1732712840000|2024-11-27 13:07:20|110975.2|110925.2|110979.4|110929.4|110979.4|110929.4|110968.8|110918.8|20
1732712850000|2024-11-27 13:07:30|110980.3|110930.3|110970.9|110920.9|110980.3|110930.3|110970.5|110920.5|15
1732712860000|2024-11-27 13:07:40|110972.2|110922.2|110972.3|110922.3|110973|110923|110970.6|110920.6|15
1732712870000|2024-11-27 13:07:50|110971.3|110921.3|110977|110927|110977.5|110927.5|110967.5|110917.5|19
1732712880000|2024-11-27 13:08:00|110975.8|110925.8|110983|110933|110983|110933|110975.8|110925.8|16
1732712890000|2024-11-27 13:08:10|110989|110939|110998.6|110948.6|111009.2|110959.2|110987.6|110937.6|32
1732712900000|2024-11-27 13:08:20|110996.3|110946.3|110985.8|110935.8|110997.6|110947.6|110984.2|110934.2|21
1732712910000|2024-11-27 13:08:30|110990|110940|110984.4|110934.4|110990|110940|110982.7|110932.7|9
1732712920000|2024-11-27 13:08:40|110982.8|110932.8|110971.8|110921.8|110982.8|110932.8|110970.9|110920.9|19
1732712930000|2024-11-27 13:08:50|110973.2|110923.2|110983.5|110933.5|110987.4|110937.4|110972.2|110922.2|23
1732712940000|2024-11-27 13:09:00|110983.8|110933.8|111000.3|110950.3|111003.1|110953.1|110983.5|110933.5|21
1732712950000|2024-11-27 13:09:10|111000.2|110950.2|111010.6|110960.6|111010.6|110960.6|110999.7|110949.7|16
1732712960000|2024-11-27 13:09:20|111013|110963|111017.6|110967.6|111019.2|110969.2|111013|110963|14
1732712970000|2024-11-27 13:09:30|111018.6|110968.6|111044.3|110994.3|111044.3|110994.3|111018.6|110968.6|20
1732712980000|2024-11-27 13:09:40|111044.2|110994.2|111030.6|110980.6|111044.4|110994.4|111030.6|110980.6|8
1732712990000|2024-11-27 13:09:50|111029.9|110979.9|111034.9|110984.9|111034.9|110984.9|111029.7|110979.7|14
1732713000000|2024-11-27 13:10:00|111036.1|110986.1|111061.1|111011.1|111064.2|111014.2|111036.1|110986.1|28
1732713010000|2024-11-27 13:10:10|111061.8|111011.8|111061.9|111011.9|111064.1|111014.1|111061.1|111011.1|12
1732713020000|2024-11-27 13:10:20|111061|111011|111058.8|111008.8|111072.6|111022.6|111058.8|111008.8|23
1732713030000|2024-11-27 13:10:30|111057.2|111007.2|111082.6|111032.6|111082.6|111032.6|111053.8|111003.8|20
1732713040000|2024-11-27 13:10:40|111080.5|111030.5|111083.8|111033.8|111084.1|111034.1|111079.1|111029.1|23
1732713050000|2024-11-27 13:10:50|111083.2|111033.2|111085.8|111035.8|111086.3|111036.3|111079.7|111029.7|18
1732713060000|2024-11-27 13:11:00|111086.7|111036.7|111098|111048|111098|111048|111086.7|111036.7|11
1732713070000|2024-11-27 13:11:10|111098.2|111048.2|111093.3|111043.3|111098.2|111048.2|111085.7|111035.7|15
1732713080000|2024-11-27 13:11:20|111093.1|111043.1|111076.5|111026.5|111094.1|111044.1|111076.3|111026.3|17
1732713090000|2024-11-27 13:11:30|111076.8|111026.8|111083.7|111033.7|111084.4|111034.4|111073.3|111023.3|18
1732713100000|2024-11-27 13:11:40|111083.8|111033.8|111096.6|111046.6|111098.1|111048.1|111077.9|111027.9|21
1732713110000|2024-11-27 13:11:50|111102.2|111052.2|111109.9|111059.9|111114.5|111064.5|111102.2|111052.2|24
1732713120000|2024-11-27 13:12:00|111110.6|111060.6|111081.7|111031.7|111112.8|111062.8|111081.7|111031.7|24
1732713130000|2024-11-27 13:12:10|111080.5|111030.5|111101.5|111051.5|111121.8|111071.8|111080.5|111030.5|43
1732713140000|2024-11-27 13:12:20|111098.5|111048.5|111092.5|111042.5|111100.5|111050.5|111090.5|111040.5|15
1732713150000|2024-11-27 13:12:30|111092.9|111042.9|111098.6|111048.6|111098.6|111048.6|111092.7|111042.7|13
1732713160000|2024-11-27 13:12:40|111099.7|111049.7|111105|111055|111105.8|111055.8|111099.7|111049.7|11
1732713170000|2024-11-27 13:12:50|111103.5|111053.5|111103.3|111053.3|111111.4|111061.4|111101.3|111051.3|30
1732713180000|2024-11-27 13:13:00|111103.5|111053.5|111087.1|111037.1|111103.5|111053.5|111081.6|111031.6|31
1732713190000|2024-11-27 13:13:10|111086.9|111036.9|111092.6|111042.6|111099.6|111049.6|111086.9|111036.9|25
1732713200000|2024-11-27 13:13:20|111092|111042|111079.9|111029.9|111095.2|111045.2|111079.9|111029.9|32
1732713210000|2024-11-27 13:13:30|111079.2|111029.2|111064.9|111014.9|111080.6|111030.6|111064.9|111014.9|21
1732713220000|2024-11-27 13:13:40|111064.2|111014.2|111052.4|111002.4|111065|111015|111051.2|111001.2|21
1732713230000|2024-11-27 13:13:50|111052.7|111002.7|111074.1|111024.1|111074.1|111024.1|111052.7|111002.7|22
1732713240000|2024-11-27 13:14:00|111074.9|111024.9|111072.1|111022.1|111075.1|111025.1|111063.1|111013.1|19
1732713250000|2024-11-27 13:14:10|111072.8|111022.8|111081.1|111031.1|111088.1|111038.1|111070.1|111020.1|32
1732713260000|2024-11-27 13:14:20|111079.8|111029.8|111066.8|111016.8|111079.8|111029.8|111065.8|111015.8|26
1732713270000|2024-11-27 13:14:30|111066.6|111016.6|111074.4|111024.4|111075.3|111025.3|111065|111015|13
1732713280000|2024-11-27 13:14:40|111074.2|111024.2|111072.4|111022.4|111075.5|111025.5|111072.4|111022.4|9
1732713290000|2024-11-27 13:14:50|111072|111022|111061.8|111011.8|111074.2|111024.2|111060.3|111010.3|13
1732713300000|2024-11-27 13:15:00|111065.7|111015.7|111061.9|111011.9|111073.4|111023.4|111061.5|111011.5|27
1732713310000|2024-11-27 13:15:10|111062.3|111012.3|111067.9|111017.9|111067.9|111017.9|111062|111012|10
1732713320000|2024-11-27 13:15:20|111067.5|111017.5|111069.4|111019.4|111069.4|111019.4|111066.2|111016.2|13
1732713330000|2024-11-27 13:15:30|111071.5|111021.5|111080.1|111030.1|111088.3|111038.3|111071.5|111021.5|23
1732713340000|2024-11-27 13:15:40|111078.8|111028.8|111086|111036|111088.4|111038.4|111078.8|111028.8|20
1732713350000|2024-11-27 13:15:50|111086.3|111036.3|111083|111033|111096.7|111046.7|111083|111033|23
1732713360000|2024-11-27 13:16:00|111081.8|111031.8|111075.9|111025.9|111084.4|111034.4|111072.5|111022.5|26
1732713370000|2024-11-27 13:16:10|111075.7|111025.7|111091.5|111041.5|111091.7|111041.7|111070.7|111020.7|21
1732713380000|2024-11-27 13:16:20|111092.5|111042.5|111105.5|111055.5|111110.8|111060.8|111091.8|111041.8|18
1732713390000|2024-11-27 13:16:30|111106.1|111056.1|111103.8|111053.8|111118.1|111068.1|111103.8|111053.8|32
1732713400000|2024-11-27 13:16:40|111103|111053|111105.3|111055.3|111105.7|111055.7|111103|111053|9
1732713410000|2024-11-27 13:16:50|111105.2|111055.2|111093.9|111043.9|111105.6|111055.6|111089.6|111039.6|19
1732713420000|2024-11-27 13:17:00|111091.7|111041.7|111096.6|111046.6|111098.6|111048.6|111091.7|111041.7|19
1732713430000|2024-11-27 13:17:10|111096|111046|111088.7|111038.7|111096|111046|111086.6|111036.6|34
1732713440000|2024-11-27 13:17:20|111087.1|111037.1|111086.9|111036.9|111093|111043|111086.9|111036.9|16
1732713450000|2024-11-27 13:17:30|111087.5|111037.5|111081.4|111031.4|111089.6|111039.6|111081.4|111031.4|19
1732713460000|2024-11-27 13:17:40|111076.8|111026.8|111086.9|111036.9|111090.5|111040.5|111075.2|111025.2|31
1732713470000|2024-11-27 13:17:50|111087.4|111037.4|111094.7|111044.7|111102.8|111052.8|111087.4|111037.4|22
1732713480000|2024-11-27 13:18:00|111094.9|111044.9|111083.8|111033.8|111094.9|111044.9|111080|111030|21
1732713490000|2024-11-27 13:18:10|111085|111035|111091.9|111041.9|111091.9|111041.9|111083.5|111033.5|20
1732713500000|2024-11-27 13:18:20|111091.8|111041.8|111083.9|111033.9|111092.6|111042.6|111082.4|111032.4|23
1732713510000|2024-11-27 13:18:30|111082.4|111032.4|111077.3|111027.3|111089.9|111039.9|111075.6|111025.6|34
1732713520000|2024-11-27 13:18:40|111078.4|111028.4|111082.8|111032.8|111084.1|111034.1|111078.4|111028.4|11
1732713530000|2024-11-27 13:18:50|111083.3|111033.3|111087.7|111037.7|111087.7|111037.7|111078.9|111028.9|22
1732713540000|2024-11-27 13:19:00|111088.8|111038.8|111085.4|111035.4|111093.1|111043.1|111085.4|111035.4|17
1732713550000|2024-11-27 13:19:10|111084.7|111034.7|111082.4|111032.4|111085.2|111035.2|111078.7|111028.7|21
1732713560000|2024-11-27 13:19:20|111082.6|111032.6|111086.2|111036.2|111095.9|111045.9|111082.6|111032.6|29
1732713570000|2024-11-27 13:19:30|111085.5|111035.5|111080.2|111030.2|111085.5|111035.5|111078.6|111028.6|15
1732713580000|2024-11-27 13:19:40|111078.9|111028.9|111061.9|111011.9|111081.4|111031.4|111061.1|111011.1|16
1732713590000|2024-11-27 13:19:50|111062.4|111012.4|111064.8|111014.8|111071.6|111021.6|111053.6|111003.6|39
1732713600000|2024-11-27 13:20:00|111062.7|111012.7|111065.8|111015.8|111071.1|111021.1|111062.7|111012.7|12
1732713610000|2024-11-27 13:20:10|111066.5|111016.5|111065.7|111015.7|111068.7|111018.7|111065.2|111015.2|17
1732713620000|2024-11-27 13:20:20|111067.7|111017.7|111064.3|111014.3|111073.6|111023.6|111061.5|111011.5|28
1732713630000|2024-11-27 13:20:30|111062.5|111012.5|111077.5|111027.5|111077.5|111027.5|111061.9|111011.9|18
1732713640000|2024-11-27 13:20:40|111077.6|111027.6|111076.7|111026.7|111084.1|111034.1|111076.7|111026.7|19
1732713650000|2024-11-27 13:20:50|111073.8|111023.8|111067.2|111017.2|111073.8|111023.8|111067.2|111017.2|26
1732713660000|2024-11-27 13:21:00|111066.4|111016.4|111078|111028|111086.5|111036.5|111066.4|111016.4|22
1732713670000|2024-11-27 13:21:10|111077.2|111027.2|111087.6|111037.6|111087.6|111037.6|111077|111027|19
1732713680000|2024-11-27 13:21:20|111085.7|111035.7|111059.4|111009.4|111087.4|111037.4|111059.4|111009.4|26
1732713690000|2024-11-27 13:21:30|111056.7|111006.7|111047|110997|111056.7|111006.7|111043.1|110993.1|26
1732713700000|2024-11-27 13:21:40|111045|110995|111062.2|111012.2|111063|111013|111043.7|110993.7|32
1732713710000|2024-11-27 13:21:50|111057.6|111007.6|111080|111030|111094.1|111044.1|111057.4|111007.4|45
1732713720000|2024-11-27 13:22:00|111078.3|111028.3|111045.2|110995.2|111078.6|111028.6|111045.2|110995.2|36
1732713730000|2024-11-27 13:22:10|111046.6|110996.6|111051|111001|111060.9|111010.9|111045.4|110995.4|25
1732713740000|2024-11-27 13:22:20|111051.8|111001.8|111068.2|111018.2|111071|111021|111051.8|111001.8|22
1732713750000|2024-11-27 13:22:30|111066.9|111016.9|111063.5|111013.5|111074.7|111024.7|111063.5|111013.5|19
1732713760000|2024-11-27 13:22:40|111067.5|111017.5|111059|111009|111067.5|111017.5|111055.8|111005.8|23
1732713770000|2024-11-27 13:22:50|111059.4|111009.4|111058.9|111008.9|111061.9|111011.9|111057.3|111007.3|14
1732713780000|2024-11-27 13:23:00|111059.8|111009.8|111095.6|111045.6|111095.7|111045.7|111059.8|111009.8|33
1732713790000|2024-11-27 13:23:10|111095.1|111045.1|111100.9|111050.9|111102.6|111052.6|111095.1|111045.1|15
1732713800000|2024-11-27 13:23:20|111100|111050|111101.4|111051.4|111102.4|111052.4|111097.5|111047.5|26
1732713810000|2024-11-27 13:23:30|111100.6|111050.6|111113|111063|111113.7|111063.7|111091.4|111041.4|40
1732713820000|2024-11-27 13:23:40|111111.1|111061.1|111105.8|111055.8|111111.1|111061.1|111098.8|111048.8|21
1732713830000|2024-11-27 13:23:50|111106.2|111056.2|111075.9|111025.9|111106.2|111056.2|111075.8|111025.8|26
1732713840000|2024-11-27 13:24:00|111076.1|111026.1|111075.4|111025.4|111082|111032|111074.4|111024.4|26
1732713850000|2024-11-27 13:24:10|111074.2|111024.2|111077.6|111027.6|111077.6|111027.6|111073.7|111023.7|22
1732713860000|2024-11-27 13:24:20|111076.8|111026.8|111077.1|111027.1|111079.2|111029.2|111076.8|111026.8|13
1732713870000|2024-11-27 13:24:30|111076.4|111026.4|111079.3|111029.3|111079.3|111029.3|111075.4|111025.4|13
1732713880000|2024-11-27 13:24:40|111079.7|111029.7|111076.6|111026.6|111081.8|111031.8|111076.6|111026.6|13
1732713890000|2024-11-27 13:24:50|111075.9|111025.9|111093.4|111043.4|111094.1|111044.1|111075.9|111025.9|24
1732713900000|2024-11-27 13:25:00|111075.7|111050.7|111055|111030|111080.9|111055.9|111052.6|111027.6|29
1732713910000|2024-11-27 13:25:10|111053.4|111028.4|111058.5|111033.5|111058.5|111033.5|111052.8|111027.8|16
1732713920000|2024-11-27 13:25:20|111058.4|111033.4|111055.2|111030.2|111060.9|111035.9|111054.3|111029.3|14
1732713930000|2024-11-27 13:25:30|111055.9|111030.9|111054.2|111029.2|111060.9|111035.9|111048.1|111023.1|33
1732713940000|2024-11-27 13:25:40|111054|111029|111055.2|111030.2|111055.2|111030.2|111049.6|111024.6|18
1732713950000|2024-11-27 13:25:50|111057.6|111032.6|111060.2|111035.2|111065|111040|111057.6|111032.6|18
1732713960000|2024-11-27 13:26:00|111059.8|111034.8|111060.6|111035.6|111060.9|111035.9|111059.8|111034.8|10
1732713970000|2024-11-27 13:26:10|111059.3|111034.3|111057.8|111032.8|111059.3|111034.3|111056.2|111031.2|11
1732713980000|2024-11-27 13:26:20|111058.3|111033.3|111058.2|111033.2|111058.4|111033.4|111057.9|111032.9|5
1732713990000|2024-11-27 13:26:30|111059.6|111034.6|111076.6|111051.6|111076.6|111051.6|111059.6|111034.6|14
1732714000000|2024-11-27 13:26:40|111075.9|111050.9|111071.1|111046.1|111076.6|111051.6|111070.9|111045.9|17
1732714010000|2024-11-27 13:26:50|111070.7|111045.7|111083.7|111033.7|111084.5|111047|111070.7|111032.5|10
1732714020000|2024-11-27 13:27:00|111084.2|111034.2|111088.9|111038.9|111095.2|111045.2|111078.2|111028.2|29
1732714030000|2024-11-27 13:27:10|111089.7|111039.7|111094.9|111044.9|111100.6|111050.6|111089.7|111039.7|26
1732714040000|2024-11-27 13:27:20|111094.7|111044.7|111102.9|111052.9|111112.2|111062.2|111094.7|111044.7|30
1732714050000|2024-11-27 13:27:30|111100.5|111050.5|111101.5|111051.5|111101.5|111051.5|111098.6|111048.6|16
1732714060000|2024-11-27 13:27:40|111100.3|111050.3|111094.5|111044.5|111100.3|111050.3|111092.7|111042.7|32
1732714070000|2024-11-27 13:27:50|111095.7|111045.7|111086.3|111036.3|111097.3|111047.3|111082.9|111032.9|24
1732714080000|2024-11-27 13:28:00|111083.7|111033.7|111090.2|111040.2|111094.5|111044.5|111082.5|111032.5|26
1732714090000|2024-11-27 13:28:10|111091.2|111041.2|111082.2|111032.2|111094.2|111044.2|111080.6|111030.6|40
1732714100000|2024-11-27 13:28:20|111080|111030|111077.1|111027.1|111083.9|111033.9|111076.4|111026.4|43
1732714110000|2024-11-27 13:28:30|111077.7|111027.7|111065.8|111015.8|111077.7|111027.7|111063.9|111013.9|50
1732714120000|2024-11-27 13:28:40|111064.6|111014.6|111050.4|111000.4|111064.6|111014.6|111050.1|111000.1|49
1732714130000|2024-11-27 13:28:50|111051.5|111001.5|111045.2|110995.2|111053.5|111003.5|111044.7|110994.7|46
1732714140000|2024-11-27 13:29:00|111045.7|110995.7|111042.4|110992.4|111049.4|110999.4|111042.4|110992.4|48
1732714150000|2024-11-27 13:29:10|111045.4|110995.4|111057.1|111007.1|111060.2|111010.2|111037.2|110987.2|53
1732714160000|2024-11-27 13:29:20|111055.6|111005.6|111060.9|111010.9|111060.9|111010.9|111040.5|110990.5|50
1732714170000|2024-11-27 13:29:30|111059.7|111009.7|111048.7|110998.7|111059.7|111009.7|111044.9|110994.9|59
1732714180000|2024-11-27 13:29:40|111047.6|110997.6|111068.7|111018.7|111089.1|111018.7|111036.5|110960.1|32
1732714190000|2024-11-27 13:29:50|111103.2|110973.2|111142.8|110942.8|111150.6|110973.2|111103.2|110937.9|14
1732714200000|2024-11-27 13:30:00|111146.1|110946.1|111123.7|110923.7|111146.8|110946.8|111117.3|110917.3|18
1732714210000|2024-11-27 13:30:10|111126.2|110926.2|111088.7|110888.7|111128.8|110928.8|111065.7|110865.7|59
1732714220000|2024-11-27 13:30:20|111084.7|110886.2|111080|110921.8|111098.4|110941.8|111058.3|110878|67
1732714230000|2024-11-27 13:30:30|111078|110925.9|111079.5|110947|111089.6|110954.3|111073.7|110925.7|43
1732714240000|2024-11-27 13:30:40|111085.9|110959.2|111048.1|110998.1|111085.9|110998.1|111029.1|110944.4|52
1732714250000|2024-11-27 13:30:50|111048.2|110998.2|111067.7|111017.7|111068.5|111018.5|111047.6|110997.6|56
1732714260000|2024-11-27 13:31:00|111066.3|111016.3|111055.7|111005.7|111088.7|111038.7|111051.2|111001.2|55
1732714270000|2024-11-27 13:31:10|111056.6|111006.6|111044.5|110994.5|111066.6|111016.6|111044.1|110994.1|30
1732714280000|2024-11-27 13:31:20|111047.1|110997.1|111048.6|110998.6|111059.3|111009.3|111041.6|110991.6|27
1732714290000|2024-11-27 13:31:30|111055.2|111005.2|111015.7|110965.7|111057.9|111007.9|111015.7|110965.7|50
1732714300000|2024-11-27 13:31:40|111014.4|110964.4|111020|110970|111027.8|110977.8|111009.5|110959.5|43
1732714310000|2024-11-27 13:31:50|111019.7|110969.7|111007.8|110957.8|111022.7|110972.7|111007.8|110957.8|48
1732714320000|2024-11-27 13:32:00|111005.1|110955.1|110990.5|110940.5|111005.2|110955.2|110990.5|110940.5|26
1732714330000|2024-11-27 13:32:10|110994.8|110944.8|110981.3|110931.3|110996.1|110946.1|110977.9|110927.9|35
1732714340000|2024-11-27 13:32:20|110975.8|110925.8|111006.2|110956.2|111009.7|110959.7|110971.6|110925.8|30
1732714350000|2024-11-27 13:32:30|111005|110955|111018.9|110968.9|111020.4|110984.8|110992.4|110955|39
1732714360000|2024-11-27 13:32:40|111015.5|110965.5|110984.4|110959.4|111022.2|110986.2|110984.1|110956.4|40
1732714370000|2024-11-27 13:32:50|110982.2|110957.2|110993.1|110943.1|110993.1|110965.4|110971.1|110939.2|34
1732714380000|2024-11-27 13:33:00|110994.5|110944.5|110988.4|110938.4|110994.5|110944.5|110985.1|110935.1|29
1732714390000|2024-11-27 13:33:10|110988|110938|110971.6|110946.6|110993.1|110953.9|110969.8|110934.7|36
1732714400000|2024-11-27 13:33:20|110969.4|110944.4|110980.6|110955.6|110982|110957|110969.4|110944.4|32
1732714410000|2024-11-27 13:33:30|110981.8|110956.8|110977.1|110927.1|110994.8|110956.8|110977.1|110927.1|23
1732714420000|2024-11-27 13:33:40|110976.9|110926.9|110974.9|110924.9|110979.7|110929.7|110973.4|110923.4|26
1732714430000|2024-11-27 13:33:50|110973.4|110923.4|111020.7|110970.7|111023|110973|110968.1|110918.1|34
1732714440000|2024-11-27 13:34:00|111014.6|110964.6|110987.6|110937.6|111021.7|110971.7|110987.6|110937.6|36
1732714450000|2024-11-27 13:34:10|110982.8|110932.8|110950.9|110900.9|110993.3|110943.3|110948.2|110898.2|34
1732714460000|2024-11-27 13:34:20|110951|110901|110937.8|110887.8|110952.1|110902.1|110932.7|110882.7|38
1732714470000|2024-11-27 13:34:30|110940.5|110890.5|110960.7|110910.7|110961.7|110911.7|110940.5|110890.5|31
1732714480000|2024-11-27 13:34:40|110960|110910|110967.7|110917.7|110976.5|110926.5|110960|110910|27
1732714490000|2024-11-27 13:34:50|110965|110915|110964.5|110914.5|110967.2|110917.2|110957|110907|31
1732714500000|2024-11-27 13:35:00|110965.5|110915.5|110976.3|110926.3|110978.6|110928.6|110965.5|110915.5|28
1732714510000|2024-11-27 13:35:10|110975.3|110925.3|110939.7|110889.7|110976.8|110926.8|110935.5|110885.5|40
1732714520000|2024-11-27 13:35:20|110940.1|110890.1|110949.5|110899.5|110954.2|110904.2|110940.1|110890.1|27
1732714530000|2024-11-27 13:35:30|110949|110899|110949.2|110899.2|110959|110909|110948.2|110898.2|29
1732714540000|2024-11-27 13:35:40|110948.8|110898.8|110937.4|110887.4|110948.8|110898.8|110936.9|110886.9|18
1732714550000|2024-11-27 13:35:50|110935.8|110885.8|110931.9|110881.9|110937.7|110887.7|110930.1|110880.1|20
1732714560000|2024-11-27 13:36:00|110932.6|110882.6|110933.9|110883.9|110938.9|110888.9|110929.4|110879.4|30
1732714570000|2024-11-27 13:36:10|110933.1|110883.1|110948.1|110898.1|110948.1|110898.1|110919.8|110869.8|36
1732714580000|2024-11-27 13:36:20|110956.3|110906.3|110951.2|110901.2|110968.9|110918.9|110946.7|110896.7|35
1732714590000|2024-11-27 13:36:30|110951.6|110901.6|110935.8|110885.8|110951.6|110901.6|110933.1|110883.1|41
1732714600000|2024-11-27 13:36:40|110933.2|110883.2|110921.7|110871.7|110933.8|110883.8|110918.5|110868.5|26
1732714610000|2024-11-27 13:36:50|110921|110871|110917.7|110867.7|110921|110871|110910.3|110860.3|23
1732714620000|2024-11-27 13:37:00|110912.8|110862.8|110932.9|110882.9|110932.9|110882.9|110910.3|110860.3|27
1732714630000|2024-11-27 13:37:10|110935|110885|110907.3|110857.3|110936|110886|110905.2|110855.2|34
1732714640000|2024-11-27 13:37:20|110907.1|110857.1|110921.8|110896.8|110922.8|110897.1|110905.8|110855.8|33
1732714650000|2024-11-27 13:37:30|110918|110893|110933|110908|110939|110914|110918|110893|50
1732714660000|2024-11-27 13:37:40|110932.4|110907.4|110905.7|110880.7|110941.3|110916.3|110905.7|110880.7|47
1732714670000|2024-11-27 13:37:50|110907.8|110882.8|110911.5|110886.5|110915|110890|110888.5|110863.5|50
1732714680000|2024-11-27 13:38:00|110910.2|110885.2|110901.1|110876.1|110910.5|110885.5|110898.6|110873.6|41
1732714690000|2024-11-27 13:38:10|110903.1|110878.1|110906.4|110881.4|110907.3|110882.3|110899|110874|34
1732714700000|2024-11-27 13:38:20|110906.8|110881.8|110881.2|110856.2|110907.5|110882.5|110877.4|110852.4|38
1732714710000|2024-11-27 13:38:30|110881.1|110856.1|110874.5|110849.5|110884|110859|110870.9|110845.9|25
1732714720000|2024-11-27 13:38:40|110874.6|110849.6|110871.1|110846.1|110874.7|110849.7|110868.4|110843.4|17
1732714730000|2024-11-27 13:38:50|110871.6|110846.6|110855.2|110830.2|110878.2|110853.2|110853.2|110828.2|29
1732714740000|2024-11-27 13:39:00|110853.9|110828.9|110851|110826|110861.7|110836.7|110847.3|110822.3|35
1732714750000|2024-11-27 13:39:10|110850.6|110825.6|110865.4|110840.4|110870.9|110845.9|110839.2|110789.2|49
1732714760000|2024-11-27 13:39:20|110866.8|110841.8|110864|110839|110869|110844|110860.9|110835.9|39
1732714770000|2024-11-27 13:39:30|110864.5|110839.5|110819.3|110794.3|110867.3|110842.3|110817.9|110792.9|40
1732714780000|2024-11-27 13:39:40|110818.4|110793.4|110800.7|110775.7|110820.9|110795.9|110795.1|110770.1|48
1732714790000|2024-11-27 13:39:50|110798|110773|110785.1|110760.1|110803.9|110778.9|110775.9|110750.9|52
1732714800000|2024-11-27 13:40:00|110781.2|110756.2|110803.4|110778.4|110803.4|110778.4|110766.8|110741.8|54
1732714810000|2024-11-27 13:40:10|110804.9|110779.9|110799.4|110774.4|110824.5|110799.5|110796.8|110771.8|41
1732714820000|2024-11-27 13:40:20|110800.8|110775.8|110807.9|110782.9|110809.8|110784.8|110799.6|110774.6|34
1732714830000|2024-11-27 13:40:30|110804.3|110779.3|110842.5|110817.5|110843.9|110818.9|110804.3|110779.3|47
1732714840000|2024-11-27 13:40:40|110838.4|110813.4|110836.9|110811.9|110845.7|110820.7|110832.5|110807.5|32
1732714850000|2024-11-27 13:40:50|110839|110814|110814.6|110789.6|110840.8|110815.8|110809.7|110784.7|37
1732714860000|2024-11-27 13:41:00|110813.3|110788.3|110793.6|110768.6|110813.3|110788.3|110783.9|110758.9|48
1732714870000|2024-11-27 13:41:10|110786.9|110761.9|110787.5|110762.5|110795.6|110770.6|110784.1|110759.1|55
1732714880000|2024-11-27 13:41:20|110786.5|110761.5|110791.6|110766.6|110793.5|110768.5|110778.4|110753.4|28
1732714890000|2024-11-27 13:41:30|110791.5|110766.5|110816.7|110791.7|110816.7|110791.7|110791.5|110766.5|34
1732714900000|2024-11-27 13:41:40|110826.3|110801.3|110816.8|110791.8|110838.2|110813.2|110813.1|110788.1|37
1732714910000|2024-11-27 13:41:50|110815.7|110790.7|110825|110800|110825|110800|110813.8|110788.8|37
1732714920000|2024-11-27 13:42:00|110825.8|110800.8|110835.8|110810.8|110846.2|110821.2|110823.9|110798.9|42
1732714930000|2024-11-27 13:42:10|110835.7|110810.7|110830.3|110805.3|110836.7|110811.7|110829.1|110804.1|19
1732714940000|2024-11-27 13:42:20|110830|110805|110807.6|110782.6|110830.9|110805.9|110807|110782|41
1732714950000|2024-11-27 13:42:30|110807.5|110782.5|110792|110767|110808.3|110783.3|110781.1|110756.1|47
1732714960000|2024-11-27 13:42:40|110790.6|110765.6|110773.4|110748.4|110791.9|110766.9|110772.4|110747.4|38
1732714970000|2024-11-27 13:42:50|110772|110747|110774.5|110749.5|110779.8|110754.8|110768.9|110743.9|37
1732714980000|2024-11-27 13:43:00|110774|110749|110816.5|110791.5|110824|110799|110774|110749|47
1732714990000|2024-11-27 13:43:10|110816.4|110791.4|110828.5|110803.5|110829.6|110804.6|110812.3|110787.3|43
1732715000000|2024-11-27 13:43:20|110828.8|110803.8|110837.8|110812.8|110838.2|110813.2|110824.2|110799.2|22
1732715010000|2024-11-27 13:43:30|110836.8|110811.8|110838.7|110813.7|110838.7|110813.7|110832.6|110807.6|14
1732715020000|2024-11-27 13:43:40|110837.6|110812.6|110847.4|110822.4|110853.3|110828.3|110835.5|110810.5|34
1732715030000|2024-11-27 13:43:50|110847.8|110822.8|110849.8|110824.8|110851.2|110826.2|110846.8|110821.8|23
1732715040000|2024-11-27 13:44:00|110848.7|110823.7|110852.2|110827.2|110858.1|110833.1|110848.7|110823.7|19
1732715050000|2024-11-27 13:44:10|110852.4|110827.4|110854.6|110829.6|110873.7|110848.7|110849.2|110824.2|45
1732715060000|2024-11-27 13:44:20|110856.3|110831.3|110861.4|110836.4|110878.4|110853.4|110854.2|110829.2|32
1732715070000|2024-11-27 13:44:30|110860.4|110835.4|110864.6|110839.6|110871.9|110846.9|110854.9|110829.9|32
1732715080000|2024-11-27 13:44:40|110864.2|110839.2|110867.4|110842.4|110868.4|110843.4|110844.7|110819.7|33
1732715090000|2024-11-27 13:44:50|110868|110843|110869.7|110844.7|110879.5|110854.5|110866.9|110841.9|24
1732715100000|2024-11-27 13:45:00|110870.4|110845.4|110866.4|110841.4|110873.6|110848.6|110855.1|110830.1|30
1732715110000|2024-11-27 13:45:10|110866.3|110841.3|110876|110851|110877.5|110852.5|110864.9|110839.9|28
1732715120000|2024-11-27 13:45:20|110876.9|110851.9|110889.5|110864.5|110889.5|110864.5|110876.9|110851.9|28
1732715130000|2024-11-27 13:45:30|110887.7|110862.7|110879.8|110854.8|110899.8|110874.8|110879.8|110854.8|39
1732715140000|2024-11-27 13:45:40|110881.7|110856.7|110877.4|110852.4|110885.6|110860.6|110877.4|110852.4|26
1732715150000|2024-11-27 13:45:50|110876.9|110851.9|110883.1|110858.1|110884.6|110859.6|110876.9|110851.9|24
1732715160000|2024-11-27 13:46:00|110884.6|110859.6|110900.8|110875.8|110901|110876|110884.6|110859.6|26
1732715170000|2024-11-27 13:46:10|110899.7|110874.7|110894.9|110869.9|110908.3|110883.3|110894.7|110869.7|32
1732715180000|2024-11-27 13:46:20|110893.9|110868.9|110893.9|110868.9|110897.5|110872.5|110891.6|110866.6|23
1732715190000|2024-11-27 13:46:30|110893.8|110868.8|110896.7|110871.7|110899.3|110874.3|110890.7|110865.7|25
1732715200000|2024-11-27 13:46:40|110898.5|110873.5|110898.5|110873.5|110901.5|110876.5|110896.5|110871.5|19
1732715210000|2024-11-27 13:46:50|110898.3|110873.3|110894|110869|110899.8|110874.8|110889.8|110864.8|25
1732715220000|2024-11-27 13:47:00|110894.6|110869.6|110864.9|110839.9|110894.6|110869.6|110864.9|110839.9|29
1732715230000|2024-11-27 13:47:10|110852.4|110827.4|110834.6|110809.6|110853.2|110828.2|110834.2|110809.2|36
1732715240000|2024-11-27 13:47:20|110835.8|110810.8|110833|110808|110837|110812|110833|110808|18
1732715250000|2024-11-27 13:47:30|110832.9|110807.9|110848.3|110823.3|110856.5|110831.5|110832.9|110807.9|40
1732715260000|2024-11-27 13:47:40|110845.4|110820.4|110849.5|110824.5|110852.8|110827.8|110843|110818|19
1732715270000|2024-11-27 13:47:50|110848.9|110823.9|110846.4|110821.4|110852.1|110827.1|110846.4|110821.4|12
1732715280000|2024-11-27 13:48:00|110850.9|110825.9|110850.4|110825.4|110870.3|110845.3|110849.4|110824.4|32
1732715290000|2024-11-27 13:48:10|110849.3|110824.3|110845.1|110820.1|110849.3|110824.3|110843.4|110818.4|15
1732715300000|2024-11-27 13:48:20|110846.1|110821.1|110870.3|110845.3|110870.3|110845.3|110846.1|110821.1|18
1732715310000|2024-11-27 13:48:30|110870.6|110845.6|110836.6|110811.6|110870.6|110845.6|110835.3|110810.3|27
1732715320000|2024-11-27 13:48:40|110835.6|110810.6|110834.3|110809.3|110836|110811|110831.3|110806.3|26
1732715330000|2024-11-27 13:48:50|110836.1|110811.1|110834.6|110809.6|110837.5|110812.5|110825.4|110800.4|26
1732715340000|2024-11-27 13:49:00|110832.6|110807.6|110830.2|110805.2|110835.5|110810.5|110826.1|110801.1|22
1732715350000|2024-11-27 13:49:10|110832.3|110807.3|110818.8|110793.8|110833.7|110808.7|110814.3|110789.3|30
1732715360000|2024-11-27 13:49:20|110820.2|110795.2|110836.1|110811.1|110847|110822|110820.2|110795.2|31
1732715370000|2024-11-27 13:49:30|110834.8|110809.8|110821.7|110796.7|110834.8|110809.8|110814.7|110789.7|24
1732715380000|2024-11-27 13:49:40|110817.9|110792.9|110821.8|110796.8|110845.2|110820.2|110817.9|110792.9|39
1732715390000|2024-11-27 13:49:50|110823.2|110798.2|110832.4|110807.4|110837.7|110812.7|110820.6|110795.6|39
1732715400000|2024-11-27 13:50:00|110832.1|110807.1|110840.4|110815.4|110844.7|110819.7|110832|110807|50
1732715410000|2024-11-27 13:50:10|110843.8|110818.8|110841.1|110816.1|110850.2|110825.2|110840.6|110815.6|25
1732715420000|2024-11-27 13:50:20|110841.5|110816.5|110824.5|110799.5|110841.5|110816.5|110821.5|110796.5|31
1732715430000|2024-11-27 13:50:30|110823.9|110798.9|110841.8|110816.8|110843.2|110818.2|110823.9|110798.9|33
1732715440000|2024-11-27 13:50:40|110843.7|110818.7|110847|110822|110848.2|110823.2|110839.6|110814.6|35
1732715450000|2024-11-27 13:50:50|110848.5|110823.5|110842.4|110817.4|110848.8|110823.8|110842.3|110817.3|13
1732715460000|2024-11-27 13:51:00|110840.8|110815.8|110833.6|110808.6|110843.8|110818.8|110830.3|110805.3|12
1732715470000|2024-11-27 13:51:10|110832.5|110807.5|110815.6|110790.6|110832.5|110807.5|110814.5|110789.5|22
1732715480000|2024-11-27 13:51:20|110814.5|110789.5|110808.6|110783.6|110819.2|110794.2|110805.8|110780.8|17
1732715490000|2024-11-27 13:51:30|110809.9|110784.9|110798.3|110773.3|110811.4|110786.4|110797.2|110772.2|21
1732715500000|2024-11-27 13:51:40|110798.2|110773.2|110798.7|110773.7|110803.5|110778.5|110798.2|110773.2|22
1732715510000|2024-11-27 13:51:50|110799|110774|110809.6|110784.6|110812|110787|110792.3|110767.3|31
1732715520000|2024-11-27 13:52:00|110809.3|110784.3|110806.3|110781.3|110812.6|110787.6|110806|110781|25
1732715530000|2024-11-27 13:52:10|110805.8|110780.8|110809.5|110784.5|110812.6|110787.6|110804.8|110779.8|25
1732715540000|2024-11-27 13:52:20|110810.6|110785.6|110819.2|110794.2|110824.2|110799.2|110810.6|110785.6|27
1732715550000|2024-11-27 13:52:30|110819|110794|110812.5|110787.5|110823.4|110798.4|110812.2|110787.2|22
1732715560000|2024-11-27 13:52:40|110810.3|110785.3|110799.7|110774.7|110811.6|110786.6|110798.5|110773.5|31
1732715570000|2024-11-27 13:52:50|110799.6|110774.6|110796.1|110771.1|110802.1|110777.1|110793.3|110768.3|42
1732715580000|2024-11-27 13:53:00|110798.1|110773.1|110779.3|110754.3|110801.4|110776.4|110773.5|110748.5|40
1732715590000|2024-11-27 13:53:10|110777.4|110752.4|110792|110767|110792.6|110767.6|110766.7|110741.7|43
1732715600000|2024-11-27 13:53:20|110790.5|110765.5|110793.6|110768.6|110796.8|110771.8|110787.1|110762.1|25
1732715610000|2024-11-27 13:53:30|110793.5|110768.5|110781.2|110756.2|110796.2|110771.2|110781.2|110756.2|29
1732715620000|2024-11-27 13:53:40|110781|110756|110769.4|110744.4|110781|110756|110764.8|110739.8|33
1732715630000|2024-11-27 13:53:50|110768.7|110743.7|110788.5|110763.5|110788.5|110763.5|110768.7|110743.7|27
1732715640000|2024-11-27 13:54:00|110789.5|110764.5|110780.3|110755.3|110789.5|110764.5|110778.1|110753.1|21
1732715650000|2024-11-27 13:54:10|110781.4|110756.4|110781|110756|110790.1|110765.1|110781|110756|25
1732715660000|2024-11-27 13:54:20|110782.2|110757.2|110781.6|110756.6|110789.9|110764.9|110781.1|110756.1|31
1732715670000|2024-11-27 13:54:30|110779.5|110754.5|110786.8|110761.8|110791.8|110766.8|110779.5|110754.5|22
1732715680000|2024-11-27 13:54:40|110784.1|110759.1|110779.5|110754.5|110784.1|110759.1|110777.6|110752.6|11
1732715690000|2024-11-27 13:54:50|110779.8|110754.8|110780.9|110755.9|110783.3|110758.3|110779.8|110754.8|17
1732715700000|2024-11-27 13:55:00|110779.8|110754.8|110785.9|110760.9|110785.9|110760.9|110775.5|110750.5|23
1732715710000|2024-11-27 13:55:10|110787.2|110762.2|110780.7|110755.7|110790.6|110765.6|110773.3|110748.3|24
1732715720000|2024-11-27 13:55:20|110780.9|110755.9|110758.8|110733.8|110780.9|110755.9|110758.7|110733.7|22
1732715730000|2024-11-27 13:55:30|110759.4|110734.4|110768.6|110743.6|110776|110751|110759.4|110734.4|27
1732715740000|2024-11-27 13:55:40|110766.9|110741.9|110760.8|110735.8|110767.4|110742.4|110757.8|110732.8|37
1732715750000|2024-11-27 13:55:50|110759|110734|110773|110748|110777.8|110752.8|110749.7|110724.7|32
1732715760000|2024-11-27 13:56:00|110773.8|110748.8|110776.2|110751.2|110777.5|110752.5|110770.5|110745.5|27
1732715770000|2024-11-27 13:56:10|110775.2|110750.2|110765.1|110740.1|110779.2|110754.2|110763.9|110738.9|34
1732715780000|2024-11-27 13:56:20|110765|110740|110744.5|110719.5|110769.9|110744.9|110743.5|110718.5|30
1732715790000|2024-11-27 13:56:30|110742.8|110717.8|110708.9|110683.9|110743.3|110718.3|110705|110680|61
1732715800000|2024-11-27 13:56:40|110705.4|110680.4|110730|110705|110740.1|110715.1|110696.2|110671.2|62
1732715810000|2024-11-27 13:56:50|110726.7|110701.7|110746.9|110721.9|110747.7|110722.7|110722|110697|47
1732715820000|2024-11-27 13:57:00|110750.4|110725.4|110752.8|110727.8|110754.7|110729.7|110741.2|110716.2|39
1732715830000|2024-11-27 13:57:10|110753.7|110728.7|110756.5|110731.5|110758.9|110733.9|110749.7|110724.7|41
1732715840000|2024-11-27 13:57:20|110754.8|110729.8|110756.9|110731.9|110762.8|110737.8|110750.5|110725.5|45
1732715850000|2024-11-27 13:57:30|110755.9|110730.9|110716.6|110691.6|110760.2|110735.2|110713.6|110688.6|62
1732715860000|2024-11-27 13:57:40|110715.5|110690.5|110694|110669|110719.1|110694.1|110687.3|110662.3|69
1732715870000|2024-11-27 13:57:50|110694.8|110669.8|110680.8|110655.8|110697.1|110672.1|110670|110645|59
1732715880000|2024-11-27 13:58:00|110679.4|110654.4|110669.3|110644.3|110679.4|110654.4|110656.6|110631.6|56
1732715890000|2024-11-27 13:58:10|110669.5|110644.5|110674.5|110649.5|110677.4|110652.4|110654.1|110629.1|63
1732715900000|2024-11-27 13:58:20|110675.1|110650.1|110683.9|110658.9|110685|110660|110674.6|110649.6|50
1732715910000|2024-11-27 13:58:30|110685.8|110660.8|110698.2|110673.2|110703.4|110678.4|110685.8|110660.8|54
1732715920000|2024-11-27 13:58:40|110697.6|110672.6|110697.4|110672.4|110699.7|110674.7|110693.9|110668.9|25
1732715930000|2024-11-27 13:58:50|110696.3|110671.3|110692.1|110667.1|110697.5|110672.5|110676.8|110651.8|47
1732715940000|2024-11-27 13:59:00|110691.5|110666.5|110707.1|110682.1|110723|110698|110691.3|110666.3|50
1732715950000|2024-11-27 13:59:10|110704.7|110679.7|110686.6|110661.6|110704.7|110679.7|110684.4|110659.4|58
1732715960000|2024-11-27 13:59:20|110686.1|110661.1|110675.7|110650.7|110686.1|110661.1|110675.3|110650.3|40
1732715970000|2024-11-27 13:59:30|110675.1|110650.1|110679|110654|110689.3|110664.3|110675.1|110650.1|40
1732715980000|2024-11-27 13:59:40|110680.3|110655.3|110662.4|110637.4|110681.7|110656.7|110661|110636|34
1732715990000|2024-11-27 13:59:50|110663.8|110638.8|110670.6|110645.6|110674.9|110649.9|110662.5|110637.5|39
1732716000000|2024-11-27 14:00:00|110669.6|110644.6|110684.7|110659.7|110685|110660|110661.6|110636.6|43
1732716010000|2024-11-27 14:00:10|110685.7|110660.7|110672.3|110647.3|110704.9|110679.9|110670|110645|42
1732716020000|2024-11-27 14:00:20|110670.6|110645.6|110659.3|110634.3|110670.6|110645.6|110647.8|110622.8|48
1732716030000|2024-11-27 14:00:30|110649.2|110624.2|110685|110660|110688.4|110663.4|110644.8|110619.8|59
1732716040000|2024-11-27 14:00:40|110684.3|110659.3|110693.9|110668.9|110698.7|110673.7|110682.8|110657.8|44
1732716050000|2024-11-27 14:00:50|110692.6|110667.6|110686.7|110661.7|110692.6|110667.6|110677.4|110652.4|46
1732716060000|2024-11-27 14:01:00|110685.6|110660.6|110668.2|110643.2|110689|110664|110666.1|110641.1|53
1732716070000|2024-11-27 14:01:10|110669.1|110644.1|110646.4|110621.4|110669.7|110644.7|110644.7|110619.7|40
1732716080000|2024-11-27 14:01:20|110651.6|110626.6|110667.3|110642.3|110684.4|110659.4|110650.6|110625.6|45
1732716090000|2024-11-27 14:01:30|110668|110643|110667.6|110642.6|110683.1|110658.1|110667.6|110642.6|42
1732716100000|2024-11-27 14:01:40|110668.5|110643.5|110649.6|110624.6|110668.5|110643.5|110639.8|110614.8|55
1732716110000|2024-11-27 14:01:50|110651.4|110626.4|110650.8|110625.8|110655.6|110630.6|110642.4|110617.4|48
1732716120000|2024-11-27 14:02:00|110650.1|110625.1|110663.9|110638.9|110665.2|110640.2|110636.5|110611.5|48
1732716130000|2024-11-27 14:02:10|110665.3|110640.3|110683.9|110658.9|110697.4|110672.4|110660.9|110635.9|44
1732716140000|2024-11-27 14:02:20|110689.4|110664.4|110712.1|110687.1|110713.4|110688.4|110689.4|110664.4|48
1732716150000|2024-11-27 14:02:30|110713.3|110688.3|110721.2|110696.2|110721.2|110696.2|110702.1|110677.1|41
1732716160000|2024-11-27 14:02:40|110719.4|110694.4|110729.1|110704.1|110737.5|110712.5|110712.9|110687.9|29
1732716170000|2024-11-27 14:02:50|110731.9|110706.9|110735.1|110710.1|110738.4|110713.4|110716.6|110691.6|49
1732716180000|2024-11-27 14:03:00|110734|110709|110744.1|110719.1|110748.7|110723.7|110729.1|110704.1|28
1732716190000|2024-11-27 14:03:10|110743|110718|110735.8|110710.8|110743.3|110718.3|110726.4|110701.4|31
1732716200000|2024-11-27 14:03:20|110735.6|110710.6|110709.7|110684.7|110736.8|110711.8|110708.6|110683.6|35
1732716210000|2024-11-27 14:03:30|110709.6|110684.6|110709.8|110684.8|110712|110687|110709.5|110684.5|19
1732716220000|2024-11-27 14:03:40|110709.5|110684.5|110695.7|110670.7|110709.5|110684.5|110694.9|110669.9|24
1732716230000|2024-11-27 14:03:50|110696.9|110671.9|110686.6|110661.6|110700|110675|110685.5|110660.5|30
1732716240000|2024-11-27 14:04:00|110687.6|110662.6|110695.8|110670.8|110697.1|110672.1|110687.6|110662.6|15
1732716250000|2024-11-27 14:04:10|110697.9|110672.9|110713.2|110688.2|110713.2|110688.2|110696.5|110671.5|26
1732716260000|2024-11-27 14:04:20|110714.2|110689.2|110736.3|110711.3|110741.1|110716.1|110714.2|110689.2|35
1732716270000|2024-11-27 14:04:30|110734.8|110709.8|110730.8|110705.8|110734.8|110709.8|110724.3|110699.3|23
1732716280000|2024-11-27 14:04:40|110732.5|110707.5|110726.2|110701.2|110732.5|110707.5|110722.7|110697.7|20
1732716290000|2024-11-27 14:04:50|110724.7|110699.7|110724.5|110699.5|110727.1|110702.1|110720|110695|21
1732716300000|2024-11-27 14:05:00|110725.9|110700.9|110737.2|110712.2|110741.2|110716.2|110723.3|110698.3|29
1732716310000|2024-11-27 14:05:10|110733.2|110708.2|110735.8|110710.8|110744|110719|110731.4|110706.4|44
1732716320000|2024-11-27 14:05:20|110736.9|110711.9|110721.5|110696.5|110746.7|110721.7|110721.5|110696.5|30
1732716330000|2024-11-27 14:05:30|110721.7|110696.7|110711.1|110686.1|110729|110704|110710.3|110685.3|37
1732716340000|2024-11-27 14:05:40|110710.5|110685.5|110726.6|110701.6|110726.6|110701.6|110709.5|110684.5|40
1732716350000|2024-11-27 14:05:50|110731.2|110706.2|110729.2|110704.2|110742|110717|110726.4|110701.4|31
1732716360000|2024-11-27 14:06:00|110728.6|110703.6|110731.9|110706.9|110736.1|110711.1|110721.8|110696.8|35
1732716370000|2024-11-27 14:06:10|110731.7|110706.7|110734|110709|110739.4|110714.4|110731.7|110706.7|25
1732716380000|2024-11-27 14:06:20|110732.6|110707.6|110720.5|110695.5|110738.7|110713.7|110718.2|110693.2|30
1732716390000|2024-11-27 14:06:30|110721.8|110696.8|110739.2|110714.2|110739.2|110714.2|110721.8|110696.8|26
1732716400000|2024-11-27 14:06:40|110747.6|110722.6|110742.1|110717.1|110751.8|110726.8|110738.5|110713.5|41
1732716410000|2024-11-27 14:06:50|110741.1|110716.1|110738.2|110713.2|110741.9|110716.9|110735.4|110710.4|16
1732716420000|2024-11-27 14:07:00|110739.2|110714.2|110728.9|110703.9|110739.2|110714.2|110728.9|110703.9|33
1732716430000|2024-11-27 14:07:10|110728.6|110703.6|110714.9|110689.9|110728.6|110703.6|110706.3|110681.3|37
1732716440000|2024-11-27 14:07:20|110714.1|110689.1|110727.8|110702.8|110729.2|110704.2|110711.1|110686.1|31
1732716450000|2024-11-27 14:07:30|110726.9|110701.9|110731.9|110706.9|110737.6|110712.6|110718.5|110693.5|44
1732716460000|2024-11-27 14:07:40|110734.8|110709.8|110751.1|110726.1|110752.7|110727.7|110734.1|110709.1|39
1732716470000|2024-11-27 14:07:50|110749.9|110724.9|110752.4|110727.4|110757.4|110732.4|110734.2|110709.2|29
1732716480000|2024-11-27 14:08:00|110750.3|110725.3|110760.9|110735.9|110760.9|110735.9|110747.2|110722.2|35
1732716490000|2024-11-27 14:08:10|110760.6|110735.6|110755|110730|110770.3|110745.3|110752.4|110727.4|36
1732716500000|2024-11-27 14:08:20|110753.7|110728.7|110756.7|110731.7|110756.7|110731.7|110752|110727|12
1732716510000|2024-11-27 14:08:30|110755.7|110730.7|110759.1|110734.1|110768.7|110743.7|110755.7|110730.7|26
1732716520000|2024-11-27 14:08:40|110756.3|110731.3|110746.9|110721.9|110765.3|110740.3|110746.9|110721.9|25
1732716530000|2024-11-27 14:08:50|110746.7|110721.7|110753.6|110728.6|110756.8|110731.8|110746.2|110721.2|26
1732716540000|2024-11-27 14:09:00|110755.8|110730.8|110779.9|110754.9|110779.9|110754.9|110753.2|110728.2|37
1732716550000|2024-11-27 14:09:10|110780.5|110755.5|110780.6|110755.6|110783.3|110758.3|110777.9|110752.9|29
1732716560000|2024-11-27 14:09:20|110781.7|110756.7|110790|110765|110797.7|110772.7|110781.4|110756.4|33
1732716570000|2024-11-27 14:09:30|110789.7|110764.7|110806.1|110781.1|110806.1|110781.1|110789.7|110764.7|22
1732716580000|2024-11-27 14:09:40|110807.2|110782.2|110813.2|110788.2|110818.6|110793.6|110807.2|110782.2|28
1732716590000|2024-11-27 14:09:50|110814.6|110789.6|110807.6|110782.6|110819.3|110794.3|110807.6|110782.6|23
1732716600000|2024-11-27 14:10:00|110808.7|110783.7|110818.1|110793.1|110822.6|110797.6|110808.7|110783.7|28
1732716610000|2024-11-27 14:10:10|110819.3|110794.3|110818.9|110793.9|110820.5|110795.5|110812.4|110787.4|26
1732716620000|2024-11-27 14:10:20|110820.2|110795.2|110803.1|110778.1|110822|110797|110801.2|110776.2|27
1732716630000|2024-11-27 14:10:30|110804.4|110779.4|110817.2|110792.2|110829.4|110804.4|110804.4|110779.4|28
1732716640000|2024-11-27 14:10:40|110818.4|110793.4|110824.7|110799.7|110826.9|110801.9|110816.3|110791.3|21
1732716650000|2024-11-27 14:10:50|110824.6|110799.6|110819.1|110794.1|110828|110803|110819.1|110794.1|15
1732716660000|2024-11-27 14:11:00|110819.7|110794.7|110799.2|110774.2|110821.3|110796.3|110798.1|110773.1|23
1732716670000|2024-11-27 14:11:10|110800.9|110775.9|110781.3|110756.3|110811.5|110786.5|110781.3|110756.3|30
1732716680000|2024-11-27 14:11:20|110782.9|110757.9|110787.7|110762.7|110791.6|110766.6|110775.3|110750.3|25
1732716690000|2024-11-27 14:11:30|110789.7|110764.7|110767.2|110742.2|110792.1|110767.1|110767.2|110742.2|31
1732716700000|2024-11-27 14:11:40|110768.3|110743.3|110754|110729|110768.3|110743.3|110745.3|110720.3|37
1732716710000|2024-11-27 14:11:50|110755.5|110730.5|110767.4|110742.4|110771.2|110746.2|110749.3|110724.3|33
1732716720000|2024-11-27 14:12:00|110768.1|110743.1|110741.9|110716.9|110769|110744|110741.3|110716.3|29
1732716730000|2024-11-27 14:12:10|110741.4|110716.4|110734.9|110709.9|110755.6|110730.6|110733.4|110708.4|57
1732716740000|2024-11-27 14:12:20|110733.5|110708.5|110750.7|110725.7|110751.6|110726.6|110727.5|110702.5|38
1732716750000|2024-11-27 14:12:30|110750.6|110725.6|110740.1|110715.1|110751|110726|110740.1|110715.1|23
1732716760000|2024-11-27 14:12:40|110739|110714|110741.4|110716.4|110743.9|110718.9|110732.9|110707.9|28
1732716770000|2024-11-27 14:12:50|110742.5|110717.5|110758.5|110733.5|110758.8|110733.8|110742.5|110717.5|33
1732716780000|2024-11-27 14:13:00|110757.3|110732.3|110762.1|110737.1|110765.7|110740.7|110754|110729|31
1732716790000|2024-11-27 14:13:10|110763.1|110738.1|110787.1|110762.1|110787.1|110762.1|110761.4|110736.4|23
1732716800000|2024-11-27 14:13:20|110787.4|110762.4|110787.6|110762.6|110794|110769|110785|110760|32
1732716810000|2024-11-27 14:13:30|110785.6|110760.6|110757.9|110732.9|110785.6|110760.6|110757.6|110732.6|38
1732716820000|2024-11-27 14:13:40|110757.4|110732.4|110785.3|110760.3|110785.3|110760.3|110753.8|110728.8|25
1732716830000|2024-11-27 14:13:50|110784|110759|110782.8|110757.8|110793.1|110768.1|110780.1|110755.1|28
1732716840000|2024-11-27 14:14:00|110783.9|110758.9|110793.5|110768.5|110795.2|110770.2|110768.7|110743.7|38
1732716850000|2024-11-27 14:14:10|110794.3|110769.3|110802.4|110777.4|110803.4|110778.4|110794.3|110769.3|22
1732716860000|2024-11-27 14:14:20|110802.8|110777.8|110818.6|110793.6|110826|110801|110802.8|110777.8|26
1732716870000|2024-11-27 14:14:30|110817.8|110792.8|110803.1|110778.1|110819.1|110794.1|110797.8|110772.8|33
1732716880000|2024-11-27 14:14:40|110804.2|110779.2|110808.2|110783.2|110808.2|110783.2|110800.2|110775.2|39
1732716890000|2024-11-27 14:14:50|110807.6|110782.6|110804.9|110779.9|110816.9|110791.9|110801.8|110776.8|30
1732716900000|2024-11-27 14:15:00|110806.4|110781.4|110800.8|110775.8|110808.1|110783.1|110799.5|110774.5|29
1732716910000|2024-11-27 14:15:10|110801.2|110776.2|110804.3|110779.3|110807.4|110782.4|110801.2|110776.2|25
1732716920000|2024-11-27 14:15:20|110806.3|110781.3|110803.8|110778.8|110815.6|110790.6|110793.7|110768.7|35
1732716930000|2024-11-27 14:15:30|110804.9|110779.9|110826.3|110801.3|110827.6|110802.6|110799.1|110774.1|46
1732716940000|2024-11-27 14:15:40|110827.7|110802.7|110823.5|110798.5|110829.8|110804.8|110815.8|110790.8|40
1732716950000|2024-11-27 14:15:50|110822.4|110797.4|110816.2|110791.2|110822.4|110797.4|110803.8|110778.8|40
1732716960000|2024-11-27 14:16:00|110812.3|110787.3|110800.6|110775.6|110812.3|110787.3|110798.8|110773.8|30
1732716970000|2024-11-27 14:16:10|110800.4|110775.4|110800.4|110775.4|110803.7|110778.7|110784.7|110759.7|45
1732716980000|2024-11-27 14:16:20|110801.5|110776.5|110808.7|110783.7|110809.6|110784.6|110788.1|110763.1|37
1732716990000|2024-11-27 14:16:30|110807.5|110782.5|110798.4|110773.4|110808.6|110783.6|110788.8|110763.8|31
1732717000000|2024-11-27 14:16:40|110799.7|110774.7|110798.2|110773.2|110800.9|110775.9|110785.5|110760.5|42
1732717010000|2024-11-27 14:16:50|110793.2|110768.2|110786.5|110761.5|110800.4|110775.4|110786.5|110761.5|31
1732717020000|2024-11-27 14:17:00|110788.5|110763.5|110791.2|110766.2|110810.7|110785.7|110788.5|110763.5|29
1732717030000|2024-11-27 14:17:10|110795.8|110770.8|110809.3|110784.3|110810.7|110785.7|110791.4|110766.4|26
1732717040000|2024-11-27 14:17:20|110807.3|110782.3|110813.7|110788.7|110830.2|110805.2|110807.3|110782.3|27
1732717050000|2024-11-27 14:17:30|110811.5|110786.5|110838.2|110813.2|110839.7|110814.7|110811.5|110786.5|39
1732717060000|2024-11-27 14:17:40|110837.5|110812.5|110840|110815|110842.3|110817.3|110835.2|110810.2|26
1732717070000|2024-11-27 14:17:50|110840.7|110815.7|110861|110836|110862.5|110837.5|110831.5|110806.5|62
1732717080000|2024-11-27 14:18:00|110859.9|110834.9|110836.1|110811.1|110862.6|110837.6|110833.9|110808.9|32
1732717090000|2024-11-27 14:18:10|110836.2|110811.2|110864.3|110839.3|110865.1|110840.1|110836.2|110811.2|38
1732717100000|2024-11-27 14:18:20|110863.2|110838.2|110853.2|110828.2|110863.2|110838.2|110845.6|110820.6|25
1732717110000|2024-11-27 14:18:30|110853.6|110828.6|110860.2|110835.2|110862.2|110837.2|110852|110827|29
1732717120000|2024-11-27 14:18:40|110859.2|110834.2|110853.8|110828.8|110859.2|110834.2|110850.2|110825.2|14
1732717130000|2024-11-27 14:18:50|110853.7|110828.7|110837.3|110812.3|110855.5|110830.5|110837.3|110812.3|20
1732717140000|2024-11-27 14:19:00|110837.2|110812.2|110840.6|110815.6|110843.1|110818.1|110832.1|110807.1|20
1732717150000|2024-11-27 14:19:10|110840.1|110815.1|110835.5|110810.5|110841.7|110816.7|110833.6|110808.6|23
1732717160000|2024-11-27 14:19:20|110834.3|110809.3|110813.9|110788.9|110837.6|110812.6|110811.8|110786.8|22
1732717170000|2024-11-27 14:19:30|110812.8|110787.8|110809.3|110784.3|110817.5|110792.5|110809.3|110784.3|22
1732717180000|2024-11-27 14:19:40|110810|110785|110815.3|110790.3|110815.3|110790.3|110810|110785|26
1732717190000|2024-11-27 14:19:50|110814.6|110789.6|110814.8|110789.8|110814.8|110789.8|110811.8|110786.8|17
1732717200000|2024-11-27 14:20:00|110814.7|110789.7|110803|110778|110815.5|110790.5|110797|110772|27
1732717210000|2024-11-27 14:20:10|110801.8|110776.8|110800.8|110775.8|110801.8|110776.8|110796.4|110771.4|21
1732717220000|2024-11-27 14:20:20|110800.9|110775.9|110806.4|110781.4|110807.6|110782.6|110784.4|110759.4|39
1732717230000|2024-11-27 14:20:30|110806.6|110781.6|110805.5|110780.5|110809.4|110784.4|110795.2|110770.2|33
1732717240000|2024-11-27 14:20:40|110804.4|110779.4|110802.6|110777.6|110806.8|110781.8|110800.4|110775.4|26
1732717250000|2024-11-27 14:20:50|110803|110778|110816.8|110791.8|110818.1|110793.1|110800.3|110775.3|34
1732717260000|2024-11-27 14:21:00|110817.8|110792.8|110826.5|110801.5|110826.9|110801.9|110816.9|110791.9|17
1732717270000|2024-11-27 14:21:10|110826.3|110801.3|110845.6|110820.6|110850|110825|110825.3|110800.3|44
1732717280000|2024-11-27 14:21:20|110845|110820|110842.9|110817.9|110845.6|110820.6|110839.5|110814.5|19
1732717290000|2024-11-27 14:21:30|110841.8|110816.8|110837.7|110812.7|110842.6|110817.6|110836.2|110811.2|14
1732717300000|2024-11-27 14:21:40|110839.1|110814.1|110830.2|110805.2|110839.9|110814.9|110823.5|110798.5|35
1732717310000|2024-11-27 14:21:50|110829.8|110804.8|110835.3|110810.3|110838.5|110813.5|110826.5|110801.5|28
1732717320000|2024-11-27 14:22:00|110836.7|110811.7|110853|110828|110858.1|110833.1|110834.2|110809.2|31
1732717330000|2024-11-27 14:22:10|110853.3|110828.3|110845.3|110820.3|110853.3|110828.3|110844.5|110819.5|28
1732717340000|2024-11-27 14:22:20|110844.6|110819.6|110832.5|110807.5|110848.7|110823.7|110832.3|110807.3|25
1732717350000|2024-11-27 14:22:30|110830.9|110805.9|110807.7|110782.7|110830.9|110805.9|110806.9|110781.9|25
1732717360000|2024-11-27 14:22:40|110806.5|110781.5|110805.2|110780.2|110816.5|110791.5|110805.2|110780.2|26
1732717370000|2024-11-27 14:22:50|110800.5|110775.5|110812.9|110787.9|110812.9|110787.9|110798.8|110773.8|18
1732717380000|2024-11-27 14:23:00|110814|110789|110817.9|110792.9|110823.6|110798.6|110814|110789|35
1732717390000|2024-11-27 14:23:10|110817|110792|110819.3|110794.3|110821.1|110796.1|110817|110792|20
1732717400000|2024-11-27 14:23:20|110819.4|110794.4|110818.2|110793.2|110825.2|110800.2|110818.2|110793.2|27
1732717410000|2024-11-27 14:23:30|110819.5|110794.5|110822|110797|110823.2|110798.2|110816.7|110791.7|20
1732717420000|2024-11-27 14:23:40|110821.7|110796.7|110820.5|110795.5|110822|110797|110817.9|110792.9|10
1732717430000|2024-11-27 14:23:50|110820.6|110795.6|110827.4|110802.4|110830.5|110805.5|110820.6|110795.6|25
1732717440000|2024-11-27 14:24:00|110827.5|110802.5|110808.6|110783.6|110828.7|110803.7|110808.6|110783.6|25
1732717450000|2024-11-27 14:24:10|110807.6|110782.6|110799.6|110774.6|110810.8|110785.8|110796.6|110771.6|36
1732717460000|2024-11-27 14:24:20|110798.6|110773.6|110799.6|110774.6|110810.7|110785.7|110798.6|110773.6|28
1732717470000|2024-11-27 14:24:30|110800.8|110775.8|110810.7|110785.7|110810.7|110785.7|110800.8|110775.8|18
1732717480000|2024-11-27 14:24:40|110809.7|110784.7|110811.1|110786.1|110812.7|110787.7|110808.6|110783.6|14
1732717490000|2024-11-27 14:24:50|110813.9|110788.9|110830.7|110805.7|110830.7|110805.7|110812.7|110787.7|31
1732717500000|2024-11-27 14:25:00|110830.9|110805.9|110827.8|110802.8|110833.3|110808.3|110812.2|110787.2|28
1732717510000|2024-11-27 14:25:10|110828.1|110803.1|110813|110788|110828.1|110803.1|110809.4|110784.4|37
1732717520000|2024-11-27 14:25:20|110814.1|110789.1|110814.8|110789.8|110823.7|110798.7|110814.1|110789.1|32
1732717530000|2024-11-27 14:25:30|110813.5|110788.5|110832.5|110807.5|110834.2|110809.2|110813.5|110788.5|31
1732717540000|2024-11-27 14:25:40|110833|110808|110835.2|110810.2|110840.4|110815.4|110830.7|110805.7|24
1732717550000|2024-11-27 14:25:50|110833.1|110808.1|110820.1|110795.1|110833.1|110808.1|110815.4|110790.4|37
1732717560000|2024-11-27 14:26:00|110820|110795|110826.7|110801.7|110827.5|110802.5|110820|110795|17
1732717570000|2024-11-27 14:26:10|110826.6|110801.6|110825.2|110800.2|110826.6|110801.6|110812.8|110787.8|31
1732717580000|2024-11-27 14:26:20|110825.7|110800.7|110830.5|110805.5|110832.1|110807.1|110824.4|110799.4|25
1732717590000|2024-11-27 14:26:30|110830.2|110805.2|110834.5|110809.5|110841.9|110816.9|110830.1|110805.1|20
1732717600000|2024-11-27 14:26:40|110835.1|110810.1|110834.5|110809.5|110849.1|110824.1|110832.9|110807.9|37
1732717610000|2024-11-27 14:26:50|110833.3|110808.3|110837.2|110812.2|110838.7|110813.7|110832.5|110807.5|23
1732717620000|2024-11-27 14:27:00|110837.3|110812.3|110830.1|110805.1|110837.6|110812.6|110827.3|110802.3|22
1732717630000|2024-11-27 14:27:10|110828.8|110803.8|110825.3|110800.3|110828.8|110803.8|110821.5|110796.5|17
1732717640000|2024-11-27 14:27:20|110825.2|110800.2|110818.1|110793.1|110825.2|110800.2|110817.5|110792.5|20
1732717650000|2024-11-27 14:27:30|110818.4|110793.4|110829|110804|110829.6|110804.6|110818.4|110793.4|15
1732717660000|2024-11-27 14:27:40|110829.1|110804.1|110825|110800|110833.3|110808.3|110825|110800|18
1732717670000|2024-11-27 14:27:50|110826.5|110801.5|110816.2|110791.2|110827.6|110802.6|110816.2|110791.2|20
1732717680000|2024-11-27 14:28:00|110816.4|110791.4|110812.3|110787.3|110818|110793|110812.3|110787.3|24
1732717690000|2024-11-27 14:28:10|110812.4|110787.4|110818.9|110793.9|110823.1|110798.1|110812.1|110787.1|26
1732717700000|2024-11-27 14:28:20|110819.3|110794.3|110814.8|110789.8|110819.3|110794.3|110813.8|110788.8|16
1732717710000|2024-11-27 14:28:30|110815.3|110790.3|110817.9|110792.9|110820.1|110795.1|110814.9|110789.9|18
1732717720000|2024-11-27 14:28:40|110816.9|110791.9|110817.3|110792.3|110818.3|110793.3|110815.5|110790.5|17
1732717730000|2024-11-27 14:28:50|110817.8|110792.8|110817.3|110792.3|110820.4|110795.4|110815.8|110790.8|19
1732717740000|2024-11-27 14:29:00|110817.8|110792.8|110818.5|110793.5|110822.9|110797.9|110813.8|110788.8|28
1732717750000|2024-11-27 14:29:10|110818.6|110793.6|110816.4|110791.4|110824.9|110799.9|110815.1|110790.1|27
1732717760000|2024-11-27 14:29:20|110815.6|110790.6|110816.3|110791.3|110816.3|110791.3|110814|110789|15
1732717770000|2024-11-27 14:29:30|110816.9|110791.9|110818.4|110793.4|110820|110795|110811.8|110786.8|21
1732717780000|2024-11-27 14:29:40|110818.1|110793.1|110820.1|110795.1|110821|110796|110810|110785|26
1732717790000|2024-11-27 14:29:50|110819.6|110794.6|110814.2|110789.2|110820.1|110795.1|110812.5|110787.5|33
1732717800000|2024-11-27 14:30:00|110813.5|110788.5|110810.7|110785.7|110818.8|110793.8|110805.5|110780.5|48
1732717810000|2024-11-27 14:30:10|110811.8|110786.8|110822.2|110797.2|110825.5|110800.5|110809.2|110784.2|39
1732717820000|2024-11-27 14:30:20|110821.3|110796.3|110821.9|110796.9|110822.4|110797.4|110816.1|110791.1|37
1732717830000|2024-11-27 14:30:30|110822.3|110797.3|110807.1|110782.1|110822.8|110797.8|110806.2|110781.2|36
1732717840000|2024-11-27 14:30:40|110807.6|110782.6|110817.9|110792.9|110826.1|110801.1|110807.6|110782.6|33
1732717850000|2024-11-27 14:30:50|110817.1|110792.1|110799.5|110774.5|110819.4|110794.4|110796.9|110771.9|33
1732717860000|2024-11-27 14:31:00|110800|110775|110766.4|110741.4|110802.5|110777.5|110765.6|110740.6|38
1732717870000|2024-11-27 14:31:10|110765.8|110740.8|110775.8|110750.8|110776|110751|110764.7|110739.7|17
1732717880000|2024-11-27 14:31:20|110776.1|110751.1|110775.1|110750.1|110780.5|110755.5|110762.6|110737.6|42
1732717890000|2024-11-27 14:31:30|110774.2|110749.2|110759.7|110734.7|110774.2|110749.2|110758|110733|28
1732717900000|2024-11-27 14:31:40|110758.7|110733.7|110756.8|110731.8|110763.9|110738.9|110755.2|110730.2|28
1732717910000|2024-11-27 14:31:50|110756.5|110731.5|110764.4|110739.4|110765.4|110740.4|110756|110731|36
1732717920000|2024-11-27 14:32:00|110763.4|110738.4|110763|110738|110763.9|110738.9|110748.7|110723.7|48
1732717930000|2024-11-27 14:32:10|110763.1|110738.1|110767.1|110742.1|110771.2|110746.2|110763.1|110738.1|28
1732717940000|2024-11-27 14:32:20|110766.7|110741.7|110757.3|110732.3|110767.8|110742.8|110751.1|110726.1|22
1732717950000|2024-11-27 14:32:30|110761.8|110736.8|110759.1|110734.1|110763.1|110738.1|110754|110729|37
1732717960000|2024-11-27 14:32:40|110767.8|110742.8|110763.9|110738.9|110768.4|110743.4|110760.2|110735.2|35
1732717970000|2024-11-27 14:32:50|110768.5|110743.5|110754.7|110729.7|110769.9|110744.9|110752.4|110727.4|40
1732717980000|2024-11-27 14:33:00|110755.5|110730.5|110758.6|110733.6|110762.4|110737.4|110754.3|110729.3|41
1732717990000|2024-11-27 14:33:10|110758.2|110733.2|110755.6|110730.6|110767.8|110742.8|110755.1|110730.1|30
1732718000000|2024-11-27 14:33:20|110754|110729|110739.6|110714.6|110754|110729|110739.6|110714.6|18
1732718010000|2024-11-27 14:33:30|110738.4|110713.4|110731.8|110706.8|110739.6|110714.6|110728.2|110703.2|27
1732718020000|2024-11-27 14:33:40|110732|110707|110692.6|110667.6|110732|110707|110692.6|110667.6|44
1732718030000|2024-11-27 14:33:50|110695.1|110670.1|110692.9|110667.9|110697.5|110672.5|110692.2|110667.2|13
1732718040000|2024-11-27 14:34:00|110692.6|110667.6|110701.6|110676.6|110701.6|110676.6|110683|110658|31
1732718050000|2024-11-27 14:34:10|110701.9|110676.9|110684.2|110659.2|110701.9|110676.9|110683|110658|42
1732718060000|2024-11-27 14:34:20|110685.4|110660.4|110692.9|110667.9|110694.9|110669.9|110663.8|110638.8|41
1732718070000|2024-11-27 14:34:30|110693.9|110668.9|110696.1|110671.1|110704.4|110679.4|110686.8|110661.8|36
1732718080000|2024-11-27 14:34:40|110693.6|110668.6|110703.5|110678.5|110716.5|110691.5|110693.6|110668.6|32
1732718090000|2024-11-27 14:34:50|110697|110672|110699.6|110674.6|110705.6|110680.6|110695.6|110670.6|33
1732718100000|2024-11-27 14:35:00|110700|110675|110719.8|110694.8|110719.8|110694.8|110690.7|110665.7|38
1732718110000|2024-11-27 14:35:10|110719.6|110694.6|110737.5|110712.5|110738.2|110713.2|110718.7|110693.7|36
1732718120000|2024-11-27 14:35:20|110740.8|110715.8|110752.7|110727.7|110757.9|110732.9|110739.4|110714.4|47
1732718130000|2024-11-27 14:35:30|110753.7|110728.7|110755.7|110730.7|110763.2|110738.2|110746.7|110721.7|44
1732718140000|2024-11-27 14:35:40|110753.9|110728.9|110732.2|110707.2|110753.9|110728.9|110726.6|110701.6|52
1732718150000|2024-11-27 14:35:50|110731.9|110706.9|110755.1|110730.1|110758.5|110733.5|110731.9|110706.9|27
1732718160000|2024-11-27 14:36:00|110755.3|110730.3|110764|110739|110769.2|110744.2|110753.1|110728.1|35
1732718170000|2024-11-27 14:36:10|110765.8|110740.8|110794.2|110769.2|110794.2|110769.2|110765.8|110740.8|32
1732718180000|2024-11-27 14:36:20|110791.7|110766.7|110781.1|110756.1|110796.6|110771.6|110775|110750|41
1732718190000|2024-11-27 14:36:30|110781|110756|110780.9|110755.9|110783.5|110758.5|110780.9|110755.9|7
1732718200000|2024-11-27 14:36:40|110780.8|110755.8|110774.6|110749.6|110780.9|110755.9|110769.4|110744.4|24
1732718210000|2024-11-27 14:36:50|110775.6|110750.6|110759.6|110734.6|110778|110753|110758|110733|21
1732718220000|2024-11-27 14:37:00|110761|110736|110749.8|110724.8|110761.3|110736.3|110749.8|110724.8|32
1732718230000|2024-11-27 14:37:10|110750.6|110725.6|110760.5|110735.5|110762.4|110737.4|110749.2|110724.2|38
1732718240000|2024-11-27 14:37:20|110759.1|110734.1|110761.7|110736.7|110763.7|110738.7|110751.7|110726.7|27
1732718250000|2024-11-27 14:37:30|110762.4|110737.4|110762.6|110737.6|110764.3|110739.3|110752.1|110727.1|36
1732718260000|2024-11-27 14:37:40|110762.8|110737.8|110746|110721|110762.8|110737.8|110733.6|110708.6|46
1732718270000|2024-11-27 14:37:50|110744.9|110719.9|110757.1|110732.1|110758.7|110733.7|110740.5|110715.5|25
1732718280000|2024-11-27 14:38:00|110756.3|110731.3|110767.2|110742.2|110769|110744|110755.9|110730.9|27
1732718290000|2024-11-27 14:38:10|110767.3|110742.3|110767.9|110742.9|110771.9|110746.9|110765|110740|18
1732718300000|2024-11-27 14:38:20|110768.7|110743.7|110774.2|110749.2|110774.2|110749.2|110768.4|110743.4|11
1732718310000|2024-11-27 14:38:30|110774.1|110749.1|110770.6|110745.6|110779.9|110754.9|110770.6|110745.6|16
1732718320000|2024-11-27 14:38:40|110766.5|110741.5|110769.7|110744.7|110773.8|110748.8|110760.6|110735.6|40
1732718330000|2024-11-27 14:38:50|110769.9|110744.9|110748.4|110723.4|110769.9|110744.9|110746.2|110721.2|37
1732718340000|2024-11-27 14:39:00|110747.5|110722.5|110731|110706|110747.5|110722.5|110731|110706|20
1732718350000|2024-11-27 14:39:10|110730.9|110705.9|110732.7|110707.7|110734.6|110709.6|110729.6|110704.6|15
1732718360000|2024-11-27 14:39:20|110730.7|110705.7|110721.9|110696.9|110730.7|110705.7|110712.9|110687.9|32
1732718370000|2024-11-27 14:39:30|110722.8|110697.8|110777.2|110752.2|110778.4|110753.4|110722.8|110697.8|31
1732718380000|2024-11-27 14:39:40|110779.8|110754.8|110803.5|110778.5|110803.6|110778.6|110753.9|110728.9|37
1732718390000|2024-11-27 14:39:50|110805.1|110780.1|110808.5|110783.5|110808.5|110783.5|110788.2|110763.2|25
1732718400000|2024-11-27 14:40:00|110808.2|110783.2|110803.6|110778.6|110810.4|110785.4|110800.9|110775.9|22
1732718410000|2024-11-27 14:40:10|110801|110776|110772.6|110747.6|110803.3|110778.3|110770|110745|33
1732718420000|2024-11-27 14:40:20|110772.3|110747.3|110776.3|110751.3|110777.4|110752.4|110766.8|110741.8|21
1732718430000|2024-11-27 14:40:30|110776.5|110751.5|110773.8|110748.8|110776.5|110751.5|110773.7|110748.7|13
1732718440000|2024-11-27 14:40:40|110774.3|110749.3|110768.6|110743.6|110774.3|110749.3|110766.2|110741.2|17
1732718450000|2024-11-27 14:40:50|110767.7|110742.7|110755|110730|110775.1|110750.1|110755|110730|25
1732718460000|2024-11-27 14:41:00|110754.6|110729.6|110751.4|110726.4|110755.2|110730.2|110751.4|110726.4|11
1732718470000|2024-11-27 14:41:10|110751.7|110726.7|110766.7|110741.7|110766.7|110741.7|110750.7|110725.7|11
1732718480000|2024-11-27 14:41:20|110766.2|110741.2|110761.8|110736.8|110767.6|110742.6|110761.6|110736.6|12
1732718490000|2024-11-27 14:41:30|110762.1|110737.1|110762.5|110737.5|110762.5|110737.5|110762.1|110737.1|3
1732718500000|2024-11-27 14:41:40|110762.8|110737.8|110782.8|110732.8|110782.8|110741.6|110762.8|110732.2|9
1732718510000|2024-11-27 14:41:50|110786.1|110736.1|110764.7|110739.7|110790.9|110746.4|110763.3|110733.7|28
1732718520000|2024-11-27 14:42:00|110768.7|110743.7|110734.6|110709.6|110768.7|110743.7|110724.2|110680.3|52
1732718530000|2024-11-27 14:42:10|110737.2|110712.2|110736.9|110711.9|110752.8|110727.8|110724.4|110699.4|27
1732718540000|2024-11-27 14:42:20|110734.8|110709.8|110744.8|110719.8|110760.6|110722.8|110724|110699|37
1732718550000|2024-11-27 14:42:30|110745.8|110720.8|110755.1|110730.1|110761.5|110736.5|110745.4|110720.4|21
1732718560000|2024-11-27 14:42:40|110760.3|110735.3|110750.2|110725.2|110768.9|110743.9|110743.2|110718.2|38
1732718570000|2024-11-27 14:42:50|110748.9|110723.9|110755.3|110730.3|110760.1|110735.1|110747.7|110722.7|27
1732718580000|2024-11-27 14:43:00|110753.9|110728.9|110747.8|110722.8|110756|110731|110744.7|110719.7|28
1732718590000|2024-11-27 14:43:10|110745.3|110720.3|110732.4|110707.4|110748.5|110723.5|110724.8|110699.8|34
1732718600000|2024-11-27 14:43:20|110732.7|110707.7|110736.2|110711.2|110738|110713|110729|110704|21
1732718610000|2024-11-27 14:43:30|110734.4|110709.4|110668.2|110643.2|110734.4|110709.4|110668.2|110643.2|35
1732718620000|2024-11-27 14:43:40|110666.5|110641.5|110664.4|110639.4|110675|110650|110663|110638|40
1732718630000|2024-11-27 14:43:50|110663.7|110638.7|110651.6|110601.6|110671.3|110646.3|110635.4|110595.2|56
1732718640000|2024-11-27 14:44:00|110644.9|110594.9|110663.1|110613.1|110669|110624.7|110624.7|110591.9|70
1732718650000|2024-11-27 14:44:10|110661.2|110611.2|110652.1|110602.1|110665.2|110621.6|110612.3|110573.8|74
1732718660000|2024-11-27 14:44:20|110648.8|110598.8|110631.3|110581.3|110653.7|110606.5|110626.8|110576.8|69
1732718670000|2024-11-27 14:44:30|110627.1|110577.1|110628.2|110578.2|110696.1|110616.5|110624.6|110567.6|62
1732718680000|2024-11-27 14:44:40|110628.4|110578.4|110618|110568|110634.6|110584.6|110609.5|110559.5|44
1732718690000|2024-11-27 14:44:50|110618.9|110568.9|110629.6|110579.6|110641.7|110596.7|110605.4|110557|60
1732718700000|2024-11-27 14:45:00|110633.5|110583.5|110652.3|110602.3|110652.3|110602.3|110618.8|110568.8|57
1732718710000|2024-11-27 14:45:10|110707.8|110564.4|110627.6|110577.6|110707.8|110618.3|110627.6|110563.6|59
1732718720000|2024-11-27 14:45:20|110627.5|110577.5|110616.3|110566.3|110627.5|110577.5|110616.3|110566.3|27
1732718730000|2024-11-27 14:45:30|110615|110565|110594.4|110569.4|110615.4|110569.4|110590.2|110553.3|35
1732718740000|2024-11-27 14:45:40|110593.1|110568.1|110592.9|110567.9|110600.6|110575.6|110591.7|110566.7|32
1732718750000|2024-11-27 14:45:50|110593.8|110568.8|110594|110569|110595.9|110570.9|110590.1|110565.1|29
1732718760000|2024-11-27 14:46:00|110592.7|110567.7|110598|110573|110610.2|110585.2|110592.7|110567.7|44
1732718770000|2024-11-27 14:46:10|110599.8|110574.8|110621.9|110596.9|110621.9|110596.9|110599.8|110565|53
1732718780000|2024-11-27 14:46:20|110640.6|110590.6|110615|110590|110640.6|110594|110609.4|110572|61
1732718790000|2024-11-27 14:46:30|110612.8|110587.8|110588.9|110563.9|110618.2|110589.3|110588.9|110553.4|71
1732718800000|2024-11-27 14:46:40|110588.4|110563.4|110590.8|110565.8|110591.8|110566.8|110586|110561|38
1732718810000|2024-11-27 14:46:50|110590.7|110565.7|110590.7|110565.7|110592.5|110567.5|110586.8|110561.8|38
1732718820000|2024-11-27 14:47:00|110591.1|110566.1|110592.5|110567.5|110607.8|110582.8|110586.4|110561.4|48
1732718830000|2024-11-27 14:47:10|110591.5|110566.5|110586.5|110561.5|110595|110570|110584.1|110559.1|33
1732718840000|2024-11-27 14:47:20|110585.7|110560.7|110581.2|110556.2|110585.7|110560.7|110574.2|110549.2|25
1732718850000|2024-11-27 14:47:30|110582|110557|110594.9|110569.9|110596.1|110571.1|110575.2|110550.2|19
1732718860000|2024-11-27 14:47:40|110594.7|110569.7|110592.7|110567.7|110610.9|110585.9|110586.4|110561.4|31
1732718870000|2024-11-27 14:47:50|110592.9|110567.9|110607.6|110582.6|110614.2|110589.2|110591.3|110566.3|43
1732718880000|2024-11-27 14:48:00|110606.8|110581.8|110639.1|110614.1|110639.1|110614.1|110605.9|110580.9|32
1732718890000|2024-11-27 14:48:10|110639.2|110614.2|110649.3|110624.3|110653.9|110628.9|110635.5|110610.5|30
1732718900000|2024-11-27 14:48:20|110650.3|110625.3|110672.9|110647.9|110672.9|110647.9|110648.7|110623.7|25
1732718910000|2024-11-27 14:48:30|110671|110646|110664.9|110639.9|110671.9|110646.9|110661.9|110636.9|27
1732718920000|2024-11-27 14:48:40|110665.4|110640.4|110677.1|110652.1|110677.1|110652.1|110665.4|110640.4|22
1732718930000|2024-11-27 14:48:50|110677.4|110652.4|110682|110657|110684.5|110659.5|110668.7|110643.7|31
1732718940000|2024-11-27 14:49:00|110681.6|110656.6|110690.6|110665.6|110694.9|110669.9|110681.2|110656.2|35
1732718950000|2024-11-27 14:49:10|110696.5|110671.5|110723.9|110698.9|110723.9|110698.9|110696.5|110671.5|41
1732718960000|2024-11-27 14:49:20|110728.5|110703.5|110737.3|110712.3|110738|110713|110727.1|110702.1|22
1732718970000|2024-11-27 14:49:30|110739.1|110714.1|110750.4|110725.4|110751.2|110726.2|110724.8|110699.8|31
1732718980000|2024-11-27 14:49:40|110751.2|110726.2|110763.3|110738.3|110769.2|110744.2|110750.3|110725.3|31
1732718990000|2024-11-27 14:49:50|110762.6|110737.6|110763.1|110738.1|110766.8|110741.8|110755|110730|40
1732719000000|2024-11-27 14:50:00|110762.8|110737.8|110776.7|110751.7|110778.9|110753.9|110762.8|110737.8|34
1732719010000|2024-11-27 14:50:10|110776.2|110751.2|110802.1|110777.1|110802.1|110777.1|110762.9|110737.9|44
1732719020000|2024-11-27 14:50:20|110805.4|110780.4|110800.2|110775.2|110807.4|110782.4|110794.6|110769.6|41
1732719030000|2024-11-27 14:50:30|110801.4|110776.4|110785.7|110760.7|110813.6|110788.6|110779.1|110754.1|41
1732719040000|2024-11-27 14:50:40|110783.6|110758.6|110775.2|110750.2|110790|110765|110765.5|110740.5|41
1732719050000|2024-11-27 14:50:50|110775.5|110750.5|110805.4|110780.4|110811.4|110786.4|110763.9|110738.9|47
1732719060000|2024-11-27 14:51:00|110806.6|110781.6|110792.9|110767.9|110806.6|110781.6|110792.9|110767.9|29
1732719070000|2024-11-27 14:51:10|110793.8|110768.8|110766.9|110741.9|110794.8|110769.8|110761.3|110736.3|30
1732719080000|2024-11-27 14:51:20|110766.4|110741.4|110781.1|110756.1|110783.3|110758.3|110766.4|110741.4|34
1732719090000|2024-11-27 14:51:30|110781.3|110756.3|110771.2|110746.2|110784.1|110759.1|110766.9|110741.9|34
1732719100000|2024-11-27 14:51:40|110769.5|110744.5|110794|110769|110808.2|110783.2|110768.5|110743.5|35
1732719110000|2024-11-27 14:51:50|110795|110770|110758.5|110733.5|110795.3|110770.3|110758.5|110733.5|28
1732719120000|2024-11-27 14:52:00|110752.8|110727.8|110745.8|110720.8|110769.3|110744.3|110745.8|110720.8|41
1732719130000|2024-11-27 14:52:10|110746.4|110721.4|110749.7|110724.7|110758.2|110733.2|110745.9|110720.9|36
1732719140000|2024-11-27 14:52:20|110749.5|110724.5|110765.2|110740.2|110773.5|110748.5|110748.9|110723.9|38
1732719150000|2024-11-27 14:52:30|110764.2|110739.2|110734.8|110709.8|110764.2|110739.2|110734.2|110709.2|50
1732719160000|2024-11-27 14:52:40|110735.3|110710.3|110727.3|110702.3|110743|110718|110724.3|110699.3|43
1732719170000|2024-11-27 14:52:50|110727.2|110702.2|110730.3|110705.3|110730.3|110705.3|110724.3|110699.3|21
1732719180000|2024-11-27 14:53:00|110730.7|110705.7|110738|110713|110739.5|110714.5|110721.3|110696.3|33
1732719190000|2024-11-27 14:53:10|110736.5|110711.5|110735.7|110710.7|110741.7|110716.7|110732.7|110707.7|28
1732719200000|2024-11-27 14:53:20|110735.1|110710.1|110717.9|110692.9|110735.3|110710.3|110714.4|110689.4|28
1732719210000|2024-11-27 14:53:30|110718.8|110693.8|110729.2|110704.2|110733.6|110708.6|110717.9|110692.9|34
1732719220000|2024-11-27 14:53:40|110729.6|110704.6|110716.5|110691.5|110729.6|110704.6|110707|110682|47
1732719230000|2024-11-27 14:53:50|110716.7|110691.7|110747.4|110722.4|110751|110726|110716.7|110691.7|39
1732719240000|2024-11-27 14:54:00|110749.7|110724.7|110748.8|110723.8|110754.4|110729.4|110743.5|110718.5|30
1732719250000|2024-11-27 14:54:10|110748|110723|110782.9|110757.9|110786.1|110761.1|110748|110723|32
1732719260000|2024-11-27 14:54:20|110781.8|110756.8|110759.8|110734.8|110781.9|110756.9|110758.8|110733.8|35
1732719270000|2024-11-27 14:54:30|110761.8|110736.8|110755.5|110730.5|110767.6|110742.6|110755.5|110730.5|22
1732719280000|2024-11-27 14:54:40|110756.5|110731.5|110758.7|110733.7|110766.1|110741.1|110753.2|110728.2|25
1732719290000|2024-11-27 14:54:50|110760.9|110735.9|110765.6|110740.6|110768.7|110743.7|110758.8|110733.8|16
1732719300000|2024-11-27 14:55:00|110765|110740|110774.8|110749.8|110777.5|110752.5|110761.1|110736.1|31
1732719310000|2024-11-27 14:55:10|110773.6|110748.6|110774.7|110749.7|110789.4|110764.4|110773.2|110748.2|22
1732719320000|2024-11-27 14:55:20|110775|110750|110782.1|110757.1|110782.1|110757.1|110772.1|110747.1|18
1732719330000|2024-11-27 14:55:30|110780.8|110755.8|110804|110779|110808.9|110783.9|110780.8|110755.8|40
1732719340000|2024-11-27 14:55:40|110804.5|110779.5|110797.5|110772.5|110807.8|110782.8|110794.3|110769.3|21
1732719350000|2024-11-27 14:55:50|110796.7|110771.7|110775|110750|110798.2|110773.2|110771.2|110746.2|27
1732719360000|2024-11-27 14:56:00|110774|110749|110788.9|110763.9|110788.9|110763.9|110772.1|110747.1|30
1732719370000|2024-11-27 14:56:10|110789.4|110764.4|110795.2|110770.2|110798|110773|110788.5|110763.5|31
1732719380000|2024-11-27 14:56:20|110795|110770|110799.4|110774.4|110802|110777|110795|110770|20
1732719390000|2024-11-27 14:56:30|110800.4|110775.4|110781.3|110756.3|110800.4|110775.4|110780.4|110755.4|22
1732719400000|2024-11-27 14:56:40|110781.5|110756.5|110781.8|110756.8|110784.7|110759.7|110780.9|110755.9|20
1732719410000|2024-11-27 14:56:50|110780.8|110755.8|110808.8|110783.8|110808.8|110783.8|110777.9|110752.9|32
1732719420000|2024-11-27 14:57:00|110808.9|110783.9|110796.8|110771.8|110808.9|110783.9|110795|110770|57
1732719430000|2024-11-27 14:57:10|110795.8|110770.8|110795.1|110770.1|110810.2|110776.3|110792.8|110755.3|55
1732719440000|2024-11-27 14:57:20|110793.6|110768.6|110797.5|110772.5|110809.5|110781.1|110789.2|110752.2|42
1732719450000|2024-11-27 14:57:30|110795.4|110770.4|110799.4|110774.4|110810|110777.8|110791|110752.5|53
1732719460000|2024-11-27 14:57:40|110801|110776|110775.4|110750.4|110809.3|110776|110773.7|110748.7|54
1732719470000|2024-11-27 14:57:50|110782|110757|110789.6|110764.6|110805.1|110765|110779.6|110747.4|45
1732719480000|2024-11-27 14:58:00|110791|110766|110790.1|110765.1|110805.1|110771.7|110777.9|110744.1|45
1732719490000|2024-11-27 14:58:10|110790.9|110765.9|110810.2|110760.2|110817.3|110778.5|110790.9|110760.2|51
1732719500000|2024-11-27 14:58:20|110808.8|110758.8|110785.8|110760.8|110810.7|110766.7|110782.5|110753.6|34
1732719510000|2024-11-27 14:58:30|110791.3|110766.3|110784.3|110759.3|110791.3|110766.3|110778.9|110753.9|26
1732719520000|2024-11-27 14:58:40|110783.6|110758.6|110783.6|110758.6|110793.9|110768.9|110778.2|110753.2|50
1732719530000|2024-11-27 14:58:50|110780.7|110755.7|110776.6|110751.6|110791.6|110758.2|110770.9|110740.5|48
1732719540000|2024-11-27 14:59:00|110774.8|110749.8|110775.7|110750.7|110797|110758.1|110771.9|110741.1|57
1732719550000|2024-11-27 14:59:10|110777.2|110752.2|110752|110702|110799.5|110757.5|110752|110702|42
1732719560000|2024-11-27 14:59:20|110753.5|110703.5|110771.2|110721.2|110772.5|110722.5|110750.7|110700.7|55
1732719570000|2024-11-27 14:59:30|110762.4|110712.4|110803|110753|110850.6|110760.5|110762.4|110712.4|52
1732719580000|2024-11-27 14:59:40|110806.2|110756.2|110839.4|110789.4|110874.7|110789.4|110798.3|110747.2|45
1732719590000|2024-11-27 14:59:50|110823.5|110773.5|110890.4|110690.4|110901.1|110773.5|110823.5|110670.1|25
1732719600000|2024-11-27 15:00:00|110894.2|110694.2|110967.3|110767.3|110986.4|110786.4|110894.2|110694.2|22
1732719610000|2024-11-27 15:00:10|110973.6|110773.6|110967.5|110767.5|111043.4|110843.4|110941.2|110741.2|60
1732719620000|2024-11-27 15:00:20|110969.5|110769.5|110930.2|110730.2|110988.5|110788.5|110918|110721.4|40
1732719630000|2024-11-27 15:00:30|110923.1|110734.5|110907.5|110732|110923.1|110747|110885.4|110708|28
1732719640000|2024-11-27 15:00:40|110903.6|110719.6|110896|110728.5|110910.3|110731.5|110896|110719.6|19
1732719650000|2024-11-27 15:00:50|110890.3|110723.9|110905.2|110740.9|110919.1|110747.1|110890.3|110721.2|20
1732719660000|2024-11-27 15:01:00|110895.8|110740|110870.8|110738.7|110916.2|110767.9|110815.2|110723.7|26
1732719670000|2024-11-27 15:01:10|110874.1|110734.7|110811.7|110761.7|110875.5|110780.8|110808.7|110727.8|37
1732719680000|2024-11-27 15:01:20|110809.6|110759.6|110840.2|110790.2|110842|110792|110806.8|110756.8|37
1732719690000|2024-11-27 15:01:30|110840.1|110790.1|110832|110782|110840.9|110790.9|110825.1|110775.1|32
1732719700000|2024-11-27 15:01:40|110832.1|110782.1|110889.6|110839.6|110889.6|110839.6|110832|110782|43
1732719710000|2024-11-27 15:01:50|110894|110844|110878.4|110828.4|110895.1|110845.1|110878.4|110828.4|22
1732719720000|2024-11-27 15:02:00|110883.9|110833.9|110909.5|110859.5|110909.5|110859.5|110880.6|110830.6|28
1732719730000|2024-11-27 15:02:10|110909.7|110859.7|110914.8|110864.8|110935.7|110885.7|110909.7|110859.7|40
1732719740000|2024-11-27 15:02:20|110915.7|110865.7|110921.8|110871.8|110930.8|110880.8|110915.7|110865.7|27
1732719750000|2024-11-27 15:02:30|110922.3|110872.3|110932.5|110882.5|110934.6|110884.6|110921.4|110871.4|18
1732719760000|2024-11-27 15:02:40|110931.7|110881.7|110942.3|110892.3|110947|110897|110931.3|110881.3|23
1732719770000|2024-11-27 15:02:50|110938.6|110888.6|110946.6|110896.6|110946.6|110896.6|110933.6|110883.6|17
1732719780000|2024-11-27 15:03:00|110946|110896|110934.8|110884.8|110963.8|110913.8|110930.1|110880.1|31
1732719790000|2024-11-27 15:03:10|110936.7|110886.7|110929.7|110879.7|110942.3|110892.3|110927.8|110877.8|24
1732719800000|2024-11-27 15:03:20|110930.5|110880.5|110931.8|110881.8|110945.2|110895.2|110920.9|110870.9|25
1732719810000|2024-11-27 15:03:30|110929.3|110879.3|110928.8|110878.8|110946.5|110896.5|110927.9|110877.9|29
1732719820000|2024-11-27 15:03:40|110928.2|110878.2|110951.3|110901.3|110952.6|110902.6|110925.2|110875.2|25
1732719830000|2024-11-27 15:03:50|110951.8|110901.8|110953.4|110903.4|110962.6|110912.6|110949.7|110899.7|26
1732719840000|2024-11-27 15:04:00|110952.9|110902.9|110959|110909|110959|110909|110946.3|110896.3|28
1732719850000|2024-11-27 15:04:10|110961.3|110911.3|110962.4|110912.4|110970.4|110920.4|110959.8|110909.8|36
1732719860000|2024-11-27 15:04:20|110962.9|110912.9|110967.8|110917.8|110969.7|110919.7|110959.5|110909.5|28
1732719870000|2024-11-27 15:04:30|110972.1|110922.1|110972|110922|110973|110923|110963.1|110913.1|25
1732719880000|2024-11-27 15:04:40|110974.2|110924.2|110976.5|110926.5|110976.8|110926.8|110974.1|110924.1|11
1732719890000|2024-11-27 15:04:50|110976.9|110926.9|110998.4|110948.4|110998.4|110948.4|110975|110925|29
1732719900000|2024-11-27 15:05:00|110999.1|110949.1|111036|111011|111037.4|111012.4|110997.9|110948.2|38
1732719910000|2024-11-27 15:05:10|111034.1|111009.1|111016.7|110991.7|111046.9|111021.9|111016.7|110991.7|53
1732719920000|2024-11-27 15:05:20|111018|110993|111019.4|110994.4|111024.8|110999.8|111011.4|110986.4|54
1732719930000|2024-11-27 15:05:30|111021.1|110996.1|110998.6|110973.6|111022.2|110997.2|110992.5|110967.5|46
1732719940000|2024-11-27 15:05:40|111001.2|110976.2|110983.4|110958.4|111001.6|110976.6|110979.1|110954.1|35
1732719950000|2024-11-27 15:05:50|110982.3|110957.3|110969.3|110944.3|110988.2|110963.2|110969.3|110944.3|30
1732719960000|2024-11-27 15:06:00|110956.5|110931.5|110944.1|110919.1|110956.5|110931.5|110933.2|110908.2|60
1732719970000|2024-11-27 15:06:10|110945.1|110920.1|110915.7|110890.7|110945.8|110920.8|110910.9|110885.9|56
1732719980000|2024-11-27 15:06:20|110916.7|110891.7|110951.1|110926.1|110955.3|110930.3|110907.2|110882.2|42
1732719990000|2024-11-27 15:06:30|110949.9|110924.9|110940.8|110915.8|110952.9|110927.9|110936|110911|28
1732720000000|2024-11-27 15:06:40|110939.7|110914.7|110931.3|110906.3|110943.1|110918.1|110930.1|110905.1|42
1732720010000|2024-11-27 15:06:50|110932.6|110907.6|110915.8|110890.8|110933.9|110908.9|110915.8|110890.8|22
1732720020000|2024-11-27 15:07:00|110915.4|110890.4|110909.8|110884.8|110920.8|110895.8|110907.6|110882.6|33
1732720030000|2024-11-27 15:07:10|110906.7|110881.7|110917.8|110892.8|110921.5|110896.5|110904.5|110879.5|26
1732720040000|2024-11-27 15:07:20|110917.9|110892.9|110911|110886|110917.9|110892.9|110906|110881|28
1732720050000|2024-11-27 15:07:30|110910|110885|110902.9|110877.9|110910|110885|110899.8|110874.8|29
1732720060000|2024-11-27 15:07:40|110903.1|110878.1|110903.2|110878.2|110903.8|110878.8|110893.4|110868.4|26
1732720070000|2024-11-27 15:07:50|110910.7|110885.7|110910.6|110885.6|110913.4|110888.4|110903.2|110878.2|28
1732720080000|2024-11-27 15:08:00|110909|110884|110899|110874|110918|110893|110892.5|110867.5|51
1732720090000|2024-11-27 15:08:10|110899.5|110874.5|110919.5|110894.5|110926.3|110901.3|110899.5|110874.5|30
1732720100000|2024-11-27 15:08:20|110919.1|110894.1|110913.5|110888.5|110919.1|110894.1|110898.6|110873.6|42
1732720110000|2024-11-27 15:08:30|110913.4|110888.4|110921.6|110896.6|110929.2|110904.2|110908.6|110883.6|39
1732720120000|2024-11-27 15:08:40|110918.7|110893.7|110930.4|110905.4|110930.4|110905.4|110916.4|110891.4|32
1732720130000|2024-11-27 15:08:50|110929.1|110904.1|110911.4|110886.4|110929.1|110904.1|110910.9|110885.9|33
1732720140000|2024-11-27 15:09:00|110910.9|110885.9|110901.9|110876.9|110910.9|110885.9|110898.9|110873.9|30
1732720150000|2024-11-27 15:09:10|110900.3|110875.3|110901|110876|110903.6|110878.6|110894.8|110869.8|23
1732720160000|2024-11-27 15:09:20|110900.9|110875.9|110897.3|110872.3|110906.6|110881.6|110893.4|110868.4|36
1732720170000|2024-11-27 15:09:30|110897.4|110872.4|110887.2|110862.2|110898.1|110873.1|110882.9|110857.9|27
1732720180000|2024-11-27 15:09:40|110888.6|110863.6|110910.9|110885.9|110912.3|110887.3|110886.6|110861.6|29
1732720190000|2024-11-27 15:09:50|110909.4|110884.4|110923.1|110898.1|110927.7|110902.7|110909.4|110884.4|39
1732720200000|2024-11-27 15:10:00|110922.8|110897.8|110921.1|110896.1|110927.5|110902.5|110919.7|110894.7|22
1732720210000|2024-11-27 15:10:10|110921.6|110896.6|110943.2|110918.2|110945.3|110920.3|110919.5|110894.5|29
1732720220000|2024-11-27 15:10:20|110942.9|110917.9|110968.5|110943.5|110975.3|110950.3|110942.9|110917.9|39
1732720230000|2024-11-27 15:10:30|110967.7|110942.7|110968.5|110943.5|110975.8|110950.8|110963.8|110938.8|32
1732720240000|2024-11-27 15:10:40|110968.4|110943.4|110924.5|110899.5|110968.5|110943.5|110922.9|110897.9|43
1732720250000|2024-11-27 15:10:50|110923.8|110898.8|110960.7|110935.7|110960.7|110935.7|110919.8|110894.8|36
1732720260000|2024-11-27 15:11:00|110962.1|110937.1|110964.5|110939.5|110971.2|110946.2|110958.1|110933.1|37
1732720270000|2024-11-27 15:11:10|110964.9|110939.9|110966.6|110941.6|110971|110946|110962.8|110937.8|25
1732720280000|2024-11-27 15:11:20|110966.5|110941.5|111004|110979|111004|110979|110966.5|110941.5|33
1732720290000|2024-11-27 15:11:30|111006.9|110981.9|111034.3|111009.3|111037.9|111012.9|111006.9|110981.9|43
1732720300000|2024-11-27 15:11:40|111034.8|111009.8|111043.9|111018.9|111051.9|111026.9|111034.8|111009.8|37
1732720310000|2024-11-27 15:11:50|111043.2|111018.2|111042.9|111017.9|111052.4|111027.4|111040.7|111015.7|28
1732720320000|2024-11-27 15:12:00|111043.3|111018.3|111054|111029|111056.7|111031.7|111035.3|111010.3|42
1732720330000|2024-11-27 15:12:10|111052.9|111027.9|111095.3|111070.3|111095.3|111070.3|111052.9|111027.9|39
1732720340000|2024-11-27 15:12:20|111093.1|111068.1|111095.7|111070.7|111099.9|111074.9|111091.8|111066.8|30
1732720350000|2024-11-27 15:12:30|111098.1|111073.1|111118.7|111093.7|111122|111097|111094.3|111069.3|42
1732720360000|2024-11-27 15:12:40|111119.2|111094.2|111110.6|111085.6|111119.4|111094.4|111107.6|111082.6|28
1732720370000|2024-11-27 15:12:50|111110.2|111085.2|111108.9|111083.9|111115.7|111090.7|111108.9|111083.9|33
1732720380000|2024-11-27 15:13:00|111108.6|111083.6|111117.8|111092.8|111117.8|111092.8|111104.6|111079.6|42
1732720390000|2024-11-27 15:13:10|111119.5|111094.5|111105.9|111080.9|111123.7|111098.7|111101.8|111076.8|28
1732720400000|2024-11-27 15:13:20|111106.3|111081.3|111097.9|111072.9|111106.8|111081.8|111094.6|111069.6|24
1732720410000|2024-11-27 15:13:30|111097.3|111072.3|111089|111064|111097.3|111072.3|111068.6|111024.8|45
1732720420000|2024-11-27 15:13:40|111089.6|111064.6|111074.9|111049.9|111090.7|111065.7|111074.9|111049.9|42
1732720430000|2024-11-27 15:13:50|111073.8|111048.8|111068.5|111043.5|111073.8|111048.8|111055.6|111030.6|42
1732720440000|2024-11-27 15:14:00|111068.8|111043.8|111082.4|111057.4|111084.8|111059.8|111064.4|111039.4|40
1732720450000|2024-11-27 15:14:10|111083.4|111058.4|111102.5|111077.5|111103.8|111078.8|111081.3|111056.3|28
1732720460000|2024-11-27 15:14:20|111101.9|111076.9|111090.2|111065.2|111101.9|111076.9|111089.2|111064.2|33
1732720470000|2024-11-27 15:14:30|111089.2|111064.2|111089|111064|111094.8|111069.8|111087.6|111062.6|27
1732720480000|2024-11-27 15:14:40|111089.1|111064.1|111086.9|111061.9|111089.1|111064.1|111079.5|111054.5|36
1732720490000|2024-11-27 15:14:50|111085.8|111060.8|111080.6|111055.6|111085.8|111060.8|111076.8|111051.8|27
1732720500000|2024-11-27 15:15:00|111083.5|111058.5|111103|111078|111103.5|111078.5|111083.5|111058.5|40
1732720510000|2024-11-27 15:15:10|111104.2|111079.2|111092|111067|111108.1|111083.1|111087.5|111062.5|44
1732720520000|2024-11-27 15:15:20|111096|111071|111085.7|111060.7|111098.9|111073.9|111085.7|111060.7|26
1732720530000|2024-11-27 15:15:30|111082.8|111057.8|111071.1|111046.1|111086.8|111061.8|111067.8|111042.8|29
1732720540000|2024-11-27 15:15:40|111071.2|111046.2|111085.4|111060.4|111085.4|111060.4|111067.1|111042.1|32
1732720550000|2024-11-27 15:15:50|111086.1|111061.1|111084.7|111059.7|111100.9|111075.9|111083.4|111058.4|52
1732720560000|2024-11-27 15:16:00|111086|111061|111083.7|111058.7|111086|111061|111064.1|111039.1|31
1732720570000|2024-11-27 15:16:10|111084.8|111059.8|111085.4|111060.4|111093.4|111068.4|111076.5|111051.5|39
1732720580000|2024-11-27 15:16:20|111085.7|111060.7|111087.8|111062.8|111089.8|111064.8|111085.2|111060.2|27
1732720590000|2024-11-27 15:16:30|111086.7|111061.7|111096.4|111071.4|111101.1|111076.1|111083.3|111058.3|33
1732720600000|2024-11-27 15:16:40|111096.2|111071.2|111106.9|111081.9|111108.4|111083.4|111096.2|111071.2|22
1732720610000|2024-11-27 15:16:50|111105.5|111080.5|111141.2|111116.2|111146.8|111121.8|111103.4|111078.4|48
1732720620000|2024-11-27 15:17:00|111140.8|111115.8|111135|111110|111147.8|111122.8|111131.1|111106.1|40
1732720630000|2024-11-27 15:17:10|111134.5|111109.5|111143.4|111118.4|111143.4|111118.4|111132.1|111107.1|40
1732720640000|2024-11-27 15:17:20|111143.1|111118.1|111128.8|111103.8|111143.1|111118.1|111125.5|111100.5|33
1732720650000|2024-11-27 15:17:30|111130.4|111105.4|111123.2|111098.2|111130.4|111105.4|111122.3|111097.3|18
1732720660000|2024-11-27 15:17:40|111122.5|111097.5|111103.9|111078.9|111123.8|111098.8|111103.1|111078.1|40
1732720670000|2024-11-27 15:17:50|111105|111080|111094.9|111069.9|111106.4|111081.4|111094.9|111069.9|24
1732720680000|2024-11-27 15:18:00|111094|111069|111091.5|111066.5|111094|111069|111076.5|111051.5|33
1732720690000|2024-11-27 15:18:10|111090.4|111065.4|111073|111048|111092.8|111067.8|111073|111048|27
1732720700000|2024-11-27 15:18:20|111072.8|111047.8|111072.2|111047.2|111075.6|111050.6|111066.3|111041.3|21
1732720710000|2024-11-27 15:18:30|111073.2|111048.2|111077.1|111052.1|111092.8|111067.8|111070.4|111045.4|39
1732720720000|2024-11-27 15:18:40|111072.7|111047.7|111070.2|111045.2|111072.7|111047.7|111068|111043|25
1732720730000|2024-11-27 15:18:50|111070.1|111045.1|111075.6|111050.6|111088.2|111063.2|111070.1|111045.1|34
1732720740000|2024-11-27 15:19:00|111075.3|111050.3|111028.5|111003.5|111075.8|111050.8|111026.7|111001.7|36
1732720750000|2024-11-27 15:19:10|111024.8|110999.8|111023.1|110998.1|111024.8|110999.8|111007.5|110982.5|38
1732720760000|2024-11-27 15:19:20|111020.7|110995.7|111012.9|110987.9|111023.1|110998.1|111009.8|110984.8|33
1732720770000|2024-11-27 15:19:30|111012.4|110987.4|111011.8|110986.8|111016.3|110991.3|111010.5|110985.5|19
1732720780000|2024-11-27 15:19:40|111011.5|110986.5|110993|110968|111011.5|110986.5|110989.8|110964.8|28
1732720790000|2024-11-27 15:19:50|110992.5|110967.5|110987.6|110962.6|110996.8|110971.8|110985.3|110960.3|41
1732720800000|2024-11-27 15:20:00|110988.3|110963.3|110990.9|110965.9|110993.4|110968.4|110987.7|110962.7|23
1732720810000|2024-11-27 15:20:10|110991.8|110966.8|110990.1|110965.1|110991.8|110966.8|110981.4|110956.4|28
1732720820000|2024-11-27 15:20:20|110990|110965|110992.2|110967.2|110995|110970|110983.1|110958.1|42
1732720830000|2024-11-27 15:20:30|110991.8|110966.8|110986.6|110961.6|110991.9|110966.9|110984.7|110959.7|20
1732720840000|2024-11-27 15:20:40|110987.3|110962.3|111002.1|110977.1|111004.5|110979.5|110984.7|110959.7|27
1732720850000|2024-11-27 15:20:50|111002.3|110977.3|110996.1|110971.1|111004.5|110979.5|110988.9|110963.9|26
1732720860000|2024-11-27 15:21:00|110998.3|110973.3|111016.5|110991.5|111018.6|110993.6|110998.3|110973.3|18
1732720870000|2024-11-27 15:21:10|111016.6|110991.6|111011.7|110986.7|111019.3|110994.3|111011.6|110986.6|21
1732720880000|2024-11-27 15:21:20|111011.8|110986.8|111016|110991|111016|110991|111010.2|110985.2|15
1732720890000|2024-11-27 15:21:30|111015.8|110990.8|111047.5|111022.5|111052.6|111027.6|111014.7|110989.7|34
1732720900000|2024-11-27 15:21:40|111048.4|111023.4|111061|111036|111065.3|111040.3|111046.3|111021.3|43
1732720910000|2024-11-27 15:21:50|111060.7|111035.7|111040.1|111015.1|111060.7|111035.7|111037.2|111012.2|26
1732720920000|2024-11-27 15:22:00|111037.3|111012.3|111029.2|111004.2|111042.8|111017.8|111028.3|111003.3|28
1732720930000|2024-11-27 15:22:10|111030.6|111005.6|111026.3|111001.3|111030.8|111005.8|111023.3|110998.3|32
1732720940000|2024-11-27 15:22:20|111026|111001|111018.6|110993.6|111026.8|111001.8|111015.4|110990.4|17
1732720950000|2024-11-27 15:22:30|111019.1|110994.1|111020.6|110995.6|111028|111003|111016.5|110991.5|20
1732720960000|2024-11-27 15:22:40|111021.2|110996.2|111036.1|111011.1|111040.5|111015.5|111019|110994|23
1732720970000|2024-11-27 15:22:50|111037.9|111012.9|111051.8|111026.8|111051.8|111026.8|111037.9|111012.9|24
1732720980000|2024-11-27 15:23:00|111051.3|111026.3|111058.9|111033.9|111061.2|111036.2|111050.8|111025.8|25
1732720990000|2024-11-27 15:23:10|111060|111035|111080.9|111055.9|111080.9|111055.9|111060|111035|28
1732721000000|2024-11-27 15:23:20|111081.6|111056.6|111072.2|111047.2|111090.5|111065.5|111072.2|111047.2|25
1732721010000|2024-11-27 15:23:30|111071.3|111046.3|111046.7|111021.7|111071.3|111046.3|111046.7|111021.7|22
1732721020000|2024-11-27 15:23:40|111044.7|111019.7|111043.4|111018.4|111044.7|111019.7|111040.8|111015.8|15
1732721030000|2024-11-27 15:23:50|111042.5|111017.5|111053.6|111028.6|111053.8|111028.8|111037.7|111012.7|20
1732721040000|2024-11-27 15:24:00|111052.9|111027.9|111051.2|111026.2|111054.5|111029.5|111033.3|111008.3|36
1732721050000|2024-11-27 15:24:10|111049.4|111024.4|111045.4|111020.4|111054.3|111029.3|111038|111013|25
1732721060000|2024-11-27 15:24:20|111045|111020|111052.2|111027.2|111052.2|111027.2|111044.7|111019.7|17
1732721070000|2024-11-27 15:24:30|111053|111028|111051.8|111026.8|111053.3|111028.3|111049.1|111024.1|15
1732721080000|2024-11-27 15:24:40|111051.7|111026.7|111038.6|111013.6|111052.2|111027.2|111038|111013|18
1732721090000|2024-11-27 15:24:50|111038.7|111013.7|111044.6|111019.6|111046|111021|111035.1|111010.1|26
1732721100000|2024-11-27 15:25:00|111044.3|111019.3|111039.7|111014.7|111044.3|111019.3|111037.3|111012.3|27
1732721110000|2024-11-27 15:25:10|111040.6|111015.6|111033.6|111008.6|111048|111023|111033.6|111008.6|24
1732721120000|2024-11-27 15:25:20|111033.5|111008.5|111017.4|110992.4|111033.5|111008.5|111014.9|110989.9|14
1732721130000|2024-11-27 15:25:30|111016.2|110991.2|111033.1|111008.1|111038.3|111013.3|111015.7|110990.7|32
1732721140000|2024-11-27 15:25:40|111033.9|111008.9|111052|111027|111052|111027|111033.9|111008.9|32
1732721150000|2024-11-27 15:25:50|111051.5|111026.5|111033.1|111008.1|111051.5|111026.5|111032.6|111007.6|28
1732721160000|2024-11-27 15:26:00|111032.8|111007.8|111030.1|111005.1|111041.3|111016.3|111030.1|111005.1|35
1732721170000|2024-11-27 15:26:10|111030.9|111005.9|111030.8|111005.8|111034.2|111009.2|111026.6|111001.6|24
1732721180000|2024-11-27 15:26:20|111029.3|111004.3|111036.4|111011.4|111040.2|111015.2|111028|111003|30
1732721190000|2024-11-27 15:26:30|111037.5|111012.5|111039.6|111014.6|111047.3|111022.3|111037.5|111012.5|34
1732721200000|2024-11-27 15:26:40|111038.8|111013.8|111028|111003|111041.2|111016.2|111027.9|111002.9|24
1732721210000|2024-11-27 15:26:50|111029.5|111004.5|111015.3|110990.3|111031.9|111006.9|111015.3|110990.3|22
1732721220000|2024-11-27 15:27:00|111006.4|110981.4|110996|110971|111006.4|110981.4|110993.3|110968.3|29
1732721230000|2024-11-27 15:27:10|110995.7|110970.7|110994.6|110969.6|110997.2|110972.2|110993.8|110968.8|17
1732721240000|2024-11-27 15:27:20|110994.3|110969.3|110973.8|110948.8|110995.4|110970.4|110973.3|110948.3|32
1732721250000|2024-11-27 15:27:30|110972.2|110947.2|110963.1|110938.1|110972.9|110947.9|110963.1|110938.1|22
1732721260000|2024-11-27 15:27:40|110962.1|110937.1|110983.9|110958.9|110991.7|110966.7|110961.4|110936.4|36
1732721270000|2024-11-27 15:27:50|110983.8|110958.8|110971.2|110946.2|110985.5|110960.5|110971.2|110946.2|29
1732721280000|2024-11-27 15:28:00|110972.6|110947.6|110959.3|110934.3|110973.6|110948.6|110956.3|110931.3|39
1732721290000|2024-11-27 15:28:10|110958.4|110933.4|110953.8|110928.8|110960.4|110935.4|110948.7|110923.7|31
1732721300000|2024-11-27 15:28:20|110955.5|110930.5|110954.6|110929.6|110956.7|110931.7|110949.2|110924.2|29
1732721310000|2024-11-27 15:28:30|110954.7|110929.7|110950.1|110925.1|110955.8|110930.8|110946.5|110921.5|31
1732721320000|2024-11-27 15:28:40|110951.9|110926.9|110918.2|110893.2|110951.9|110926.9|110916.4|110891.4|25
1732721330000|2024-11-27 15:28:50|110917.5|110892.5|110901.2|110876.2|110917.5|110892.5|110897.6|110872.6|42
1732721340000|2024-11-27 15:29:00|110901|110876|110890.4|110865.4|110901|110876|110888.7|110863.7|29
1732721350000|2024-11-27 15:29:10|110889.2|110864.2|110887.6|110862.6|110895.1|110870.1|110887.2|110862.2|18
1732721360000|2024-11-27 15:29:20|110887.4|110862.4|110890.6|110865.6|110896.2|110871.2|110884|110859|35
1732721370000|2024-11-27 15:29:30|110891.4|110866.4|110919.8|110894.8|110927.5|110902.5|110891.4|110866.4|50
1732721380000|2024-11-27 15:29:40|110920.9|110895.9|110918.7|110893.7|110934.1|110909.1|110916|110891|40
1732721390000|2024-11-27 15:29:50|110916.9|110891.9|110923.8|110898.8|110943.8|110908.5|110916.9|110891.2|34
1732721400000|2024-11-27 15:30:00|110924.4|110899.4|110942.7|110917.7|110945.3|110917.7|110916.9|110891.9|35
1732721410000|2024-11-27 15:30:10|110944.7|110919.7|110939.3|110914.3|110946.1|110921.1|110935.6|110910.6|33
1732721420000|2024-11-27 15:30:20|110938.4|110913.4|110949|110924|110949.8|110924.8|110935.3|110910.3|39
1732721430000|2024-11-27 15:30:30|110951.7|110926.7|110947.1|110922.1|110951.7|110926.7|110944.2|110919.2|22
1732721440000|2024-11-27 15:30:40|110946|110921|110949.3|110924.3|110949.3|110924.3|110942.5|110917.5|16
1732721450000|2024-11-27 15:30:50|110948.1|110923.1|110955.4|110930.4|110958.1|110933.1|110944.3|110919.3|20
1732721460000|2024-11-27 15:31:00|110957.2|110932.2|110965.3|110940.3|110967|110942|110948.3|110923.3|28
1732721470000|2024-11-27 15:31:10|110968|110943|110956|110931|110968.2|110943.2|110951.3|110926.3|43
1732721480000|2024-11-27 15:31:20|110956.1|110931.1|110957.4|110932.4|110958.9|110933.9|110952.2|110927.2|23
1732721490000|2024-11-27 15:31:30|110958.4|110933.4|110955|110930|110965.6|110940.6|110951.4|110926.4|43
1732721500000|2024-11-27 15:31:40|110955.1|110930.1|110939.1|110914.1|110956.4|110931.4|110939.1|110914.1|22
1732721510000|2024-11-27 15:31:50|110940.4|110915.4|110938.6|110913.6|110946.2|110921.2|110935.9|110910.9|23
1732721520000|2024-11-27 15:32:00|110938.1|110913.1|110949|110924|110959.6|110934.6|110937.6|110912.6|33
1732721530000|2024-11-27 15:32:10|110948.2|110923.2|110933.5|110908.5|110950|110925|110929.2|110904.2|38
1732721540000|2024-11-27 15:32:20|110933.9|110908.9|110930.6|110905.6|110939.3|110914.3|110930.2|110905.2|28
1732721550000|2024-11-27 15:32:30|110933.4|110908.4|110929.8|110904.8|110940.5|110915.5|110925.7|110900.7|29
1732721560000|2024-11-27 15:32:40|110929.7|110904.7|110928.2|110903.2|110934.7|110909.7|110925.2|110900.2|31
1732721570000|2024-11-27 15:32:50|110929.7|110904.7|110928.4|110903.4|110936.4|110911.4|110926.3|110901.3|17
1732721580000|2024-11-27 15:33:00|110928|110903|110927.2|110902.2|110929.3|110904.3|110917.9|110892.9|35
1732721590000|2024-11-27 15:33:10|110925.2|110900.2|110922|110897|110932|110907|110921|110896|31
1732721600000|2024-11-27 15:33:20|110922.1|110897.1|110929.7|110904.7|110930.5|110905.5|110922.1|110897.1|31
1732721610000|2024-11-27 15:33:30|110930.9|110905.9|110905.7|110880.7|110932.5|110907.5|110905.4|110880.4|34
1732721620000|2024-11-27 15:33:40|110904.6|110879.6|110920.9|110895.9|110922.6|110897.6|110904.1|110879.1|31
1732721630000|2024-11-27 15:33:50|110922.2|110897.2|110914.5|110889.5|110926.7|110901.7|110913.5|110888.5|28
1732721640000|2024-11-27 15:34:00|110914.1|110889.1|110913.5|110888.5|110922.4|110897.4|110911.4|110886.4|36
1732721650000|2024-11-27 15:34:10|110913.6|110888.6|110920|110895|110920.2|110895.2|110912|110887|24
1732721660000|2024-11-27 15:34:20|110920.2|110895.2|110913.2|110888.2|110920.3|110895.3|110908.8|110883.8|28
1732721670000|2024-11-27 15:34:30|110912.7|110887.7|110914.4|110889.4|110917.3|110892.3|110906.5|110881.5|38
1732721680000|2024-11-27 15:34:40|110914.3|110889.3|110915.3|110890.3|110920.5|110895.5|110901.9|110876.9|36
1732721690000|2024-11-27 15:34:50|110914.6|110889.6|110928.3|110903.3|110939|110914|110914.1|110889.1|35
1732721700000|2024-11-27 15:35:00|110927.7|110902.7|110920.5|110895.5|110933.6|110908.6|110917.4|110892.4|27
1732721710000|2024-11-27 15:35:10|110920.4|110895.4|110925.1|110900.1|110926.7|110901.7|110916.6|110891.6|22
1732721720000|2024-11-27 15:35:20|110925|110900|110927.3|110902.3|110928.8|110903.8|110924.1|110899.1|15
1732721730000|2024-11-27 15:35:30|110926.4|110901.4|110905.1|110880.1|110926.4|110901.4|110896|110871|26
1732721740000|2024-11-27 15:35:40|110904.6|110879.6|110892.8|110867.8|110904.6|110879.6|110892.8|110867.8|17
1732721750000|2024-11-27 15:35:50|110891.9|110866.9|110876.7|110851.7|110891.9|110866.9|110872.8|110847.8|30
1732721760000|2024-11-27 15:36:00|110876.4|110851.4|110869.9|110844.9|110876.4|110851.4|110862.8|110837.8|42
1732721770000|2024-11-27 15:36:10|110870|110845|110863.4|110838.4|110875.4|110850.4|110858.6|110833.6|39
1732721780000|2024-11-27 15:36:20|110862.8|110837.8|110855.8|110830.8|110862.8|110837.8|110846.4|110821.4|41
1732721790000|2024-11-27 15:36:30|110854.7|110829.7|110858.9|110833.9|110859.5|110834.5|110850.8|110825.8|27
1732721800000|2024-11-27 15:36:40|110859|110834|110860.5|110835.5|110860.5|110835.5|110855.9|110830.9|20
1732721810000|2024-11-27 15:36:50|110860.2|110835.2|110861.3|110836.3|110866.5|110841.5|110859.6|110834.6|22
1732721820000|2024-11-27 15:37:00|110861|110836|110855.9|110830.9|110866.2|110841.2|110855|110830|34
1732721830000|2024-11-27 15:37:10|110855|110830|110857.3|110832.3|110867.5|110842.5|110852|110827|40
1732721840000|2024-11-27 15:37:20|110857.8|110832.8|110856.5|110831.5|110862.7|110837.7|110853.2|110828.2|18
1732721850000|2024-11-27 15:37:30|110855.5|110830.5|110885.3|110860.3|110889.2|110864.2|110855.5|110830.5|34
1732721860000|2024-11-27 15:37:40|110884.4|110859.4|110884|110859|110889|110864|110879.4|110854.4|29
1732721870000|2024-11-27 15:37:50|110883.8|110858.8|110885.1|110860.1|110887.2|110862.2|110878.9|110853.9|24
1732721880000|2024-11-27 15:38:00|110886|110861|110884.1|110859.1|110894.6|110869.6|110881.9|110856.9|37
1732721890000|2024-11-27 15:38:10|110884.6|110859.6|110887|110862|110889|110864|110882.6|110857.6|25
1732721900000|2024-11-27 15:38:20|110885.4|110860.4|110879.6|110854.6|110885.4|110860.4|110877.5|110852.5|29
1732721910000|2024-11-27 15:38:30|110879.2|110854.2|110889.8|110864.8|110894.4|110869.4|110878|110853|30
1732721920000|2024-11-27 15:38:40|110889.5|110864.5|110897.1|110872.1|110901|110876|110889.3|110864.3|28
1732721930000|2024-11-27 15:38:50|110896.2|110871.2|110901|110876|110902.6|110877.6|110896.2|110871.2|24
1732721940000|2024-11-27 15:39:00|110900.7|110875.7|110896.2|110871.2|110903.3|110878.3|110890.9|110865.9|35
1732721950000|2024-11-27 15:39:10|110895.6|110870.6|110897.3|110872.3|110899.9|110874.9|110893.6|110868.6|20
1732721960000|2024-11-27 15:39:20|110896.5|110871.5|110896.8|110871.8|110898.2|110873.2|110896|110871|19
1732721970000|2024-11-27 15:39:30|110897.3|110872.3|110899.3|110874.3|110900.7|110875.7|110887.1|110862.1|28
1732721980000|2024-11-27 15:39:40|110899.6|110874.6|110899.4|110874.4|110904.2|110879.2|110896.8|110871.8|21
1732721990000|2024-11-27 15:39:50|110900.3|110875.3|110897|110872|110903.5|110878.5|110897|110872|23
1732722000000|2024-11-27 15:40:00|110898.7|110873.7|110898.2|110873.2|110899.9|110874.9|110893.2|110868.2|29
1732722010000|2024-11-27 15:40:10|110899.1|110874.1|110890.9|110865.9|110901.6|110876.6|110890.9|110865.9|25
1732722020000|2024-11-27 15:40:20|110886|110861|110861.5|110836.5|110887.6|110862.6|110858.4|110833.4|39
1732722030000|2024-11-27 15:40:30|110860.6|110835.6|110826.2|110801.2|110860.6|110835.6|110822.6|110797.6|53
1732722040000|2024-11-27 15:40:40|110826|110801|110840.1|110815.1|110844.1|110819.1|110826|110801|46
1732722050000|2024-11-27 15:40:50|110839.8|110814.8|110849.7|110824.7|110850.8|110825.8|110829.6|110804.6|28
1732722060000|2024-11-27 15:41:00|110850.6|110825.6|110849.3|110824.3|110860.9|110835.9|110847.8|110822.8|35
1732722070000|2024-11-27 15:41:10|110848.8|110823.8|110828.1|110803.1|110848.8|110823.8|110825.1|110800.1|33
1732722080000|2024-11-27 15:41:20|110828.7|110803.7|110818.6|110793.6|110828.7|110803.7|110807.9|110782.9|34
1732722090000|2024-11-27 15:41:30|110817.8|110792.8|110806.5|110781.5|110818.7|110793.7|110800.3|110775.3|28
1732722100000|2024-11-27 15:41:40|110805.6|110780.6|110795|110770|110805.6|110780.6|110794.1|110769.1|30
1732722110000|2024-11-27 15:41:50|110795.5|110770.5|110790.5|110765.5|110795.7|110770.7|110789.5|110764.5|27
1732722120000|2024-11-27 15:42:00|110790.2|110765.2|110770|110745|110790.2|110765.2|110765.8|110740.8|49
1732722130000|2024-11-27 15:42:10|110772.1|110747.1|110762.9|110737.9|110773.8|110748.8|110753.2|110728.2|35
1732722140000|2024-11-27 15:42:20|110762.4|110737.4|110748.1|110723.1|110764.1|110739.1|110740.8|110715.8|42
1732722150000|2024-11-27 15:42:30|110748.3|110723.3|110747.4|110722.4|110764.4|110739.4|110738.5|110713.5|49
1732722160000|2024-11-27 15:42:40|110748.8|110723.8|110745|110720|110751.9|110726.9|110739.5|110714.5|39
1732722170000|2024-11-27 15:42:50|110744|110719|110756.3|110731.3|110756.3|110731.3|110741.5|110716.5|40
1732722180000|2024-11-27 15:43:00|110756.4|110731.4|110754.1|110729.1|110762.8|110737.8|110753.1|110728.1|24
1732722190000|2024-11-27 15:43:10|110755.4|110730.4|110736.4|110711.4|110755.4|110730.4|110734.5|110709.5|25
1732722200000|2024-11-27 15:43:20|110736.1|110711.1|110728.8|110703.8|110736.1|110711.1|110727.7|110702.7|15
1732722210000|2024-11-27 15:43:30|110727|110702|110724.3|110699.3|110738.5|110713.5|110724.3|110699.3|24
1732722220000|2024-11-27 15:43:40|110723.7|110698.7|110720|110695|110723.7|110698.7|110711.6|110686.6|37
1732722230000|2024-11-27 15:43:50|110719.8|110694.8|110720.1|110695.1|110731.5|110706.5|110716.2|110691.2|44
1732722240000|2024-11-27 15:44:00|110718.6|110693.6|110723.9|110698.9|110726.9|110701.9|110718.6|110693.6|32
1732722250000|2024-11-27 15:44:10|110725.2|110700.2|110736.1|110711.1|110741|110716|110724.8|110699.8|43
1732722260000|2024-11-27 15:44:20|110735.8|110710.8|110721.1|110696.1|110735.8|110710.8|110703|110678|33
1732722270000|2024-11-27 15:44:30|110722.2|110697.2|110731.7|110706.7|110732.5|110707.5|110720.1|110695.1|37
1732722280000|2024-11-27 15:44:40|110731.3|110706.3|110726.9|110701.9|110734.1|110709.1|110726.9|110701.9|36
1732722290000|2024-11-27 15:44:50|110727.1|110702.1|110727.9|110702.9|110730.5|110705.5|110724.9|110699.9|23
1732722300000|2024-11-27 15:45:00|110729.3|110704.3|110765.8|110740.8|110766.4|110741.4|110724.3|110699.3|42
1732722310000|2024-11-27 15:45:10|110765|110740|110735.8|110710.8|110765.7|110740.7|110734.8|110709.8|45
1732722320000|2024-11-27 15:45:20|110736.9|110711.9|110737.6|110712.6|110739.6|110714.6|110725.5|110700.5|52
1732722330000|2024-11-27 15:45:30|110736.8|110711.8|110718.2|110693.2|110736.8|110711.8|110717.1|110692.1|37
1732722340000|2024-11-27 15:45:40|110718.8|110693.8|110717.4|110692.4|110726.4|110701.4|110715.4|110690.4|31
1732722350000|2024-11-27 15:45:50|110717|110692|110716.6|110691.6|110721.6|110696.6|110714.4|110689.4|30
1732722360000|2024-11-27 15:46:00|110716.7|110691.7|110729.2|110704.2|110729.2|110704.2|110715.3|110690.3|25
1732722370000|2024-11-27 15:46:10|110728.3|110703.3|110726|110701|110730.8|110705.8|110720.5|110695.5|32
1732722380000|2024-11-27 15:46:20|110725.4|110700.4|110725.1|110700.1|110727.8|110702.8|110720.6|110695.6|31
1732722390000|2024-11-27 15:46:30|110724.3|110699.3|110723.3|110698.3|110724.3|110699.3|110713.5|110688.5|26
1732722400000|2024-11-27 15:46:40|110721.2|110696.2|110728.7|110703.7|110728.7|110703.7|110718.4|110693.4|31
1732722410000|2024-11-27 15:46:50|110729.6|110704.6|110709.7|110684.7|110733.1|110708.1|110708.2|110683.2|41
1732722420000|2024-11-27 15:47:00|110710|110685|110696.8|110671.8|110713|110688|110696.2|110671.2|36
1732722430000|2024-11-27 15:47:10|110696.4|110671.4|110669.7|110644.7|110696.4|110671.4|110669.7|110644.7|53
1732722440000|2024-11-27 15:47:20|110671.5|110646.5|110673.4|110648.4|110683.3|110658.3|110669.6|110644.6|60
1732722450000|2024-11-27 15:47:30|110674.2|110649.2|110680.1|110655.1|110686.7|110661.7|110674.1|110649.1|38
1732722460000|2024-11-27 15:47:40|110678.3|110653.3|110671.6|110646.6|110682.2|110657.2|110668.7|110643.7|38
1732722470000|2024-11-27 15:47:50|110670|110645|110661|110636|110680.3|110655.3|110659.2|110634.2|31
1732722480000|2024-11-27 15:48:00|110662|110637|110633.4|110608.4|110662.3|110637.3|110626.8|110601.8|47
1732722490000|2024-11-27 15:48:10|110633.6|110608.6|110626.6|110601.6|110633.6|110608.6|110616.8|110591.8|47
1732722500000|2024-11-27 15:48:20|110624.8|110599.8|110607.1|110582.1|110641|110616|110607.1|110582.1|57
1732722510000|2024-11-27 15:48:30|110606.1|110581.1|110607.5|110582.5|110621.1|110596.1|110606.1|110581.1|37
1732722520000|2024-11-27 15:48:40|110608.5|110583.5|110615.1|110590.1|110616.2|110591.2|110607.1|110582.1|24
1732722530000|2024-11-27 15:48:50|110615.2|110590.2|110611.5|110586.5|110616.2|110591.2|110611.1|110586.1|26
1732722540000|2024-11-27 15:49:00|110610.9|110585.9|110593.9|110568.9|110613.2|110588.2|110593.9|110568.9|23
1732722550000|2024-11-27 15:49:10|110594.7|110569.7|110602.8|110577.8|110602.8|110577.8|110594.3|110569.3|33
1732722560000|2024-11-27 15:49:20|110603.1|110578.1|110642.2|110617.2|110642.6|110617.6|110602.4|110577.4|41
1732722570000|2024-11-27 15:49:30|110641.4|110616.4|110636.1|110611.1|110647.2|110622.2|110633.6|110608.6|21
1732722580000|2024-11-27 15:49:40|110634.6|110609.6|110632.2|110607.2|110638.7|110613.7|110632.2|110607.2|29
1732722590000|2024-11-27 15:49:50|110631.4|110606.4|110625.2|110600.2|110631.4|110606.4|110624.3|110599.3|17
1732722600000|2024-11-27 15:50:00|110625.3|110600.3|110615.5|110590.5|110627.9|110602.9|110611.4|110586.4|37
1732722610000|2024-11-27 15:50:10|110615.8|110590.8|110614|110589|110616.6|110591.6|110607.1|110582.1|34
1732722620000|2024-11-27 15:50:20|110621.1|110596.1|110607.6|110582.6|110621.1|110596.1|110605.6|110580.6|29
1732722630000|2024-11-27 15:50:30|110608.7|110583.7|110616|110591|110617.3|110592.3|110608|110583|31
1732722640000|2024-11-27 15:50:40|110615|110590|110612.7|110587.7|110617.6|110592.6|110611.3|110586.3|25
1732722650000|2024-11-27 15:50:50|110613.7|110588.7|110615.1|110590.1|110616|110591|110611.5|110586.5|27
1732722660000|2024-11-27 15:51:00|110617.3|110592.3|110621.1|110596.1|110625.8|110600.8|110616.6|110591.6|30
1732722670000|2024-11-27 15:51:10|110620.5|110595.5|110619.3|110594.3|110625.4|110600.4|110617.7|110592.7|38
1732722680000|2024-11-27 15:51:20|110619.1|110594.1|110611.8|110586.8|110620.5|110595.5|110611.5|110586.5|38
1732722690000|2024-11-27 15:51:30|110612.4|110587.4|110616.2|110591.2|110622.8|110597.8|110610.5|110585.5|41
1732722700000|2024-11-27 15:51:40|110615.9|110590.9|110612.1|110587.1|110621.5|110596.5|110612.1|110587.1|41
1732722710000|2024-11-27 15:51:50|110609.6|110584.6|110615.4|110590.4|110622.5|110597.5|110603.4|110578.4|42
1732722720000|2024-11-27 15:52:00|110614.6|110589.6|110629.4|110604.4|110633.8|110608.8|110614|110589|48
1732722730000|2024-11-27 15:52:10|110625.2|110600.2|110620.7|110595.7|110628.2|110603.2|110619.4|110594.4|28
1732722740000|2024-11-27 15:52:20|110621|110596|110613.1|110588.1|110622.8|110597.8|110611.8|110586.8|32
1732722750000|2024-11-27 15:52:30|110614.1|110589.1|110612.1|110587.1|110623.7|110598.7|110610.2|110585.2|38
1732722760000|2024-11-27 15:52:40|110611.1|110586.1|110591.5|110566.5|110611.1|110586.1|110590.4|110565.4|38
1732722770000|2024-11-27 15:52:50|110590.7|110565.7|110572.6|110547.6|110594.5|110569.5|110572.6|110547.6|47
1732722780000|2024-11-27 15:53:00|110572.9|110547.9|110569.7|110544.7|110577|110552|110566.8|110541.8|40
1732722790000|2024-11-27 15:53:10|110568|110543|110565.2|110540.2|110571|110546|110563.1|110538.1|34
1732722800000|2024-11-27 15:53:20|110564.6|110539.6|110550.9|110525.9|110567.3|110542.3|110538.2|110513.2|43
1732722810000|2024-11-27 15:53:30|110549.4|110524.4|110529.3|110504.3|110549.4|110524.4|110523|110498|45
1732722820000|2024-11-27 15:53:40|110530.4|110505.4|110530.3|110505.3|110541|110516|110524.6|110499.6|51
1732722830000|2024-11-27 15:53:50|110527.4|110502.4|110526.4|110501.4|110528|110503|110498.3|110473.3|55
1732722840000|2024-11-27 15:54:00|110527.8|110502.8|110544.7|110519.7|110547.4|110522.4|110527.8|110502.8|57
1732722850000|2024-11-27 15:54:10|110543.2|110518.2|110536|110511|110543.2|110518.2|110531.3|110506.3|36
1732722860000|2024-11-27 15:54:20|110537.1|110512.1|110520.6|110495.6|110542.2|110517.2|110516|110491|47
1732722870000|2024-11-27 15:54:30|110523.2|110498.2|110494.4|110469.4|110528.8|110503.8|110488.9|110463.9|52
1732722880000|2024-11-27 15:54:40|110495.2|110470.2|110495.3|110470.3|110503.5|110478.5|110487.4|110462.4|58
1732722890000|2024-11-27 15:54:50|110497.7|110472.7|110494|110469|110497.9|110472.9|110485.8|110460.8|44
1732722900000|2024-11-27 15:55:00|110493.4|110468.4|110517.5|110492.5|110527.8|110502.8|110492.3|110467.3|55
1732722910000|2024-11-27 15:55:10|110518.3|110493.3|110525.7|110500.7|110527.1|110502.1|110517.5|110492.5|35
1732722920000|2024-11-27 15:55:20|110526.2|110501.2|110539.2|110514.2|110545.9|110520.9|110515.5|110490.5|46
1732722930000|2024-11-27 15:55:30|110540.6|110515.6|110562.2|110537.2|110565.2|110540.2|110540.6|110515.6|42
1732722940000|2024-11-27 15:55:40|110559.8|110534.8|110538.7|110513.7|110559.8|110534.8|110538.3|110513.3|37
1732722950000|2024-11-27 15:55:50|110539.3|110514.3|110525.5|110500.5|110545.2|110520.2|110525.2|110500.2|44
1732722960000|2024-11-27 15:56:00|110525.1|110500.1|110521.7|110496.7|110544.8|110519.8|110520.6|110495.6|41
1732722970000|2024-11-27 15:56:10|110520.8|110495.8|110490.9|110465.9|110520.8|110495.8|110487.3|110462.3|52
1732722980000|2024-11-27 15:56:20|110491.1|110466.1|110499.3|110474.3|110500|110475|110489.3|110464.3|47
1732722990000|2024-11-27 15:56:30|110501|110476|110513|110488|110513.8|110488.8|110487.9|110462.9|44
1732723000000|2024-11-27 15:56:40|110512.8|110487.8|110494|110469|110518|110493|110491.8|110466.8|43
1732723010000|2024-11-27 15:56:50|110495.1|110470.1|110507.3|110482.3|110507.3|110482.3|110493.5|110468.5|41
1732723020000|2024-11-27 15:57:00|110507|110482|110521.2|110496.2|110525.7|110500.7|110505.9|110480.9|49
1732723030000|2024-11-27 15:57:10|110521.3|110496.3|110528.8|110503.8|110532.4|110507.4|110517.7|110492.7|45
1732723040000|2024-11-27 15:57:20|110529.8|110504.8|110519.8|110494.8|110533|110508|110514.5|110489.5|56
1732723050000|2024-11-27 15:57:30|110518.3|110493.3|110509.4|110484.4|110518.3|110493.3|110505.3|110480.3|41
1732723060000|2024-11-27 15:57:40|110509.6|110484.6|110497.4|110472.4|110511.3|110486.3|110478.6|110453.6|60
1732723070000|2024-11-27 15:57:50|110498.2|110473.2|110514.3|110489.3|110520.2|110495.2|110497.6|110472.6|52
1732723080000|2024-11-27 15:58:00|110513.1|110488.1|110505.4|110480.4|110516.4|110491.4|110503.1|110478.1|45
1732723090000|2024-11-27 15:58:10|110505.1|110480.1|110488.6|110463.6|110505.1|110480.1|110483.9|110458.9|52
1732723100000|2024-11-27 15:58:20|110488.1|110463.1|110496.3|110471.3|110496.3|110471.3|110482|110457|42
1732723110000|2024-11-27 15:58:30|110496.6|110471.6|110504.3|110479.3|110508.3|110483.3|110496.6|110471.6|45
1732723120000|2024-11-27 15:58:40|110503.3|110478.3|110512.4|110487.4|110512.7|110487.7|110496.6|110471.6|45
1732723130000|2024-11-27 15:58:50|110511.5|110486.5|110541.4|110516.4|110543.3|110518.3|110502.6|110477.6|55
1732723140000|2024-11-27 15:59:00|110541.2|110516.2|110553.9|110528.9|110556.7|110531.7|110541.2|110516.2|57
1732723150000|2024-11-27 15:59:10|110553.1|110528.1|110562.6|110537.6|110565.9|110540.9|110552.3|110527.3|35
1732723160000|2024-11-27 15:59:20|110561.7|110536.7|110565.5|110540.5|110567.8|110542.8|110560.9|110535.9|39
1732723170000|2024-11-27 15:59:30|110564.7|110539.7|110555.9|110530.9|110566.7|110541.7|110552.7|110527.7|31
1732723180000|2024-11-27 15:59:40|110556|110531|110553|110528|110557.4|110532.4|110549.7|110524.7|36
1732723190000|2024-11-27 15:59:50|110552.7|110527.7|110554.9|110529.9|110561.4|110536.4|110550.3|110525.3|51
1732723200000|2024-11-27 16:00:00|110555.6|110530.6|110555.5|110530.5|110571.2|110546.2|110554.2|110529.2|56
1732723210000|2024-11-27 16:00:10|110556.1|110531.1|110566|110541|110570.7|110545.7|110554.4|110529.4|45
1732723220000|2024-11-27 16:00:20|110569.3|110544.3|110563|110538|110575.7|110550.7|110561.7|110536.7|31
1732723230000|2024-11-27 16:00:30|110563.8|110538.8|110568.7|110543.7|110569|110544|110563.8|110538.8|19
1732723240000|2024-11-27 16:00:40|110569|110544|110577.9|110552.9|110577.9|110552.9|110567.8|110542.8|38
1732723250000|2024-11-27 16:00:50|110578.1|110553.1|110573.5|110548.5|110578.5|110553.5|110568.7|110543.7|35
1732723260000|2024-11-27 16:01:00|110574.3|110549.3|110565.7|110540.7|110576.2|110551.2|110559.8|110534.8|27
1732723270000|2024-11-27 16:01:10|110566.6|110541.6|110564.3|110539.3|110570.2|110545.2|110559.7|110534.7|37
1732723280000|2024-11-27 16:01:20|110564.2|110539.2|110558.9|110533.9|110564.2|110539.2|110544.3|110519.3|35
1732723290000|2024-11-27 16:01:30|110558|110533|110559.3|110534.3|110560.4|110535.4|110549.9|110524.9|36
1732723300000|2024-11-27 16:01:40|110559.4|110534.4|110559|110534|110568.2|110543.2|110554.4|110529.4|23
1732723310000|2024-11-27 16:01:50|110559.8|110534.8|110577.1|110552.1|110583.6|110558.6|110559.8|110534.8|32
1732723320000|2024-11-27 16:02:00|110577.2|110552.2|110550.5|110525.5|110579.4|110554.4|110550|110525|63
1732723330000|2024-11-27 16:02:10|110550|110525|110572.1|110547.1|110572.1|110547.1|110548.7|110523.7|45
1732723340000|2024-11-27 16:02:20|110570.7|110545.7|110577|110552|110577|110552|110568.3|110543.3|37
1732723350000|2024-11-27 16:02:30|110579|110554|110592.6|110567.6|110592.8|110567.8|110574|110549|41
1732723360000|2024-11-27 16:02:40|110591.1|110566.1|110609.9|110584.9|110612.4|110587.4|110591.1|110566.1|48
1732723370000|2024-11-27 16:02:50|110609.3|110584.3|110625.7|110600.7|110626.4|110601.4|110609.3|110584.3|36
1732723380000|2024-11-27 16:03:00|110627.5|110602.5|110612.5|110587.5|110627.5|110602.5|110612.1|110587.1|21
1732723390000|2024-11-27 16:03:10|110613.6|110588.6|110610.8|110585.8|110619|110594|110607.5|110582.5|39
1732723400000|2024-11-27 16:03:20|110612.9|110587.9|110622.4|110597.4|110622.4|110597.4|110612|110587|38
1732723410000|2024-11-27 16:03:30|110622.3|110597.3|110625.2|110600.2|110626.9|110601.9|110612.9|110587.9|46
1732723420000|2024-11-27 16:03:40|110622.7|110597.7|110614.2|110589.2|110624.9|110599.9|110608.2|110583.2|32
1732723430000|2024-11-27 16:03:50|110614.5|110589.5|110617.6|110592.6|110624.1|110599.1|110612.9|110587.9|33
1732723440000|2024-11-27 16:04:00|110619|110594|110613.6|110588.6|110620.6|110595.6|110609.2|110584.2|26
1732723450000|2024-11-27 16:04:10|110614.4|110589.4|110604.7|110579.7|110620.1|110595.1|110602.2|110577.2|17
1732723460000|2024-11-27 16:04:20|110605|110580|110617.8|110592.8|110617.8|110592.8|110602.5|110577.5|33
1732723470000|2024-11-27 16:04:30|110617.7|110592.7|110614.2|110589.2|110625.5|110600.5|110609.2|110584.2|38
1732723480000|2024-11-27 16:04:40|110616.7|110591.7|110619.4|110594.4|110622.1|110597.1|110614.4|110589.4|25
1732723490000|2024-11-27 16:04:50|110618.7|110593.7|110648.1|110623.1|110648.1|110623.1|110617.2|110592.2|34
1732723500000|2024-11-27 16:05:00|110648.2|110623.2|110619.3|110594.3|110648.2|110623.2|110619.3|110594.3|32
1732723510000|2024-11-27 16:05:10|110618.5|110593.5|110612.9|110587.9|110619.4|110594.4|110607.8|110582.8|29
1732723520000|2024-11-27 16:05:20|110611.7|110586.7|110610.8|110585.8|110613.8|110588.8|110604.5|110579.5|22
1732723530000|2024-11-27 16:05:30|110611.3|110586.3|110609.9|110584.9|110613.9|110588.9|110609.6|110584.6|11
1732723540000|2024-11-27 16:05:40|110610|110585|110595.6|110570.6|110610|110585|110595.6|110570.6|17
1732723550000|2024-11-27 16:05:50|110592.9|110567.9|110587|110562|110592.9|110567.9|110586.7|110561.7|31
1732723560000|2024-11-27 16:06:00|110586.7|110561.7|110591.3|110566.3|110591.3|110566.3|110586.3|110561.3|27
1732723570000|2024-11-27 16:06:10|110593.5|110568.5|110601.6|110576.6|110603.5|110578.5|110593.5|110568.5|19
1732723580000|2024-11-27 16:06:20|110599.6|110574.6|110612.6|110587.6|110613|110588|110599.6|110574.6|21
1732723590000|2024-11-27 16:06:30|110611.8|110586.8|110586.6|110561.6|110611.8|110586.8|110583.7|110558.7|24
1732723600000|2024-11-27 16:06:40|110581.6|110556.6|110582.5|110557.5|110582.6|110557.6|110581.6|110556.6|3
1732723610000|2024-11-27 16:06:50|110583.4|110558.4|110579.5|110554.5|110585.7|110560.7|110578.2|110553.2|32
1732723620000|2024-11-27 16:07:00|110581.7|110556.7|110566.1|110541.1|110581.7|110556.7|110564.9|110539.9|34
1732723630000|2024-11-27 16:07:10|110567.2|110542.2|110574.6|110549.6|110576.8|110551.8|110567.2|110542.2|25
1732723640000|2024-11-27 16:07:20|110576.3|110551.3|110586.2|110561.2|110592.6|110567.6|110574.7|110549.7|29
1732723650000|2024-11-27 16:07:30|110582.7|110557.7|110567.1|110542.1|110582.7|110557.7|110567.1|110542.1|25
1732723660000|2024-11-27 16:07:40|110567.2|110542.2|110572.2|110547.2|110572.2|110547.2|110565.4|110540.4|19
1732723670000|2024-11-27 16:07:50|110571.7|110546.7|110575|110550|110575|110550|110570.1|110545.1|8
1732723680000|2024-11-27 16:08:00|110575.4|110550.4|110577.2|110552.2|110579.6|110554.6|110575.4|110550.4|15
1732723690000|2024-11-27 16:08:10|110576.7|110551.7|110557|110532|110581.1|110556.1|110549|110524|39
1732723700000|2024-11-27 16:08:20|110554.8|110529.8|110561|110536|110566.4|110541.4|110552.2|110527.2|29
1732723710000|2024-11-27 16:08:30|110561.8|110536.8|110556.4|110531.4|110562.6|110537.6|110549.7|110524.7|38
1732723720000|2024-11-27 16:08:40|110556.1|110531.1|110551.5|110526.5|110556.1|110531.1|110546.4|110521.4|31
1732723730000|2024-11-27 16:08:50|110552|110527|110546.6|110521.6|110557.5|110532.5|110546.6|110521.6|22
1732723740000|2024-11-27 16:09:00|110547|110522|110547|110522|110554.3|110529.3|110547|110522|23
1732723750000|2024-11-27 16:09:10|110546.3|110521.3|110541.7|110516.7|110546.5|110521.5|110541.7|110516.7|15
1732723760000|2024-11-27 16:09:20|110541.5|110516.5|110534.8|110509.8|110542.1|110517.1|110532.6|110507.6|22
1732723770000|2024-11-27 16:09:30|110535.8|110510.8|110538.8|110513.8|110538.8|110513.8|110530.8|110505.8|26
1732723780000|2024-11-27 16:09:40|110539.2|110514.2|110544.6|110519.6|110546.1|110521.1|110539.2|110514.2|21
1732723790000|2024-11-27 16:09:50|110545.6|110520.6|110549.2|110524.2|110556.2|110531.2|110545.6|110520.6|15
1732723800000|2024-11-27 16:10:00|110549.4|110524.4|110565.6|110540.6|110565.8|110540.8|110549.4|110524.4|28
1732723810000|2024-11-27 16:10:10|110564.5|110539.5|110560.1|110535.1|110564.5|110539.5|110557.7|110532.7|22
1732723820000|2024-11-27 16:10:20|110561.2|110536.2|110566.3|110541.3|110568.3|110543.3|110557.5|110532.5|25
1732723830000|2024-11-27 16:10:30|110565.4|110540.4|110563|110538|110566.7|110541.7|110560.6|110535.6|22
1732723840000|2024-11-27 16:10:40|110565.1|110540.1|110567.6|110542.6|110572.1|110547.1|110565.1|110540.1|13
1732723850000|2024-11-27 16:10:50|110568.2|110543.2|110564.7|110539.7|110569|110544|110562.8|110537.8|9
1732723860000|2024-11-27 16:11:00|110564.9|110539.9|110579.4|110554.4|110585.7|110560.7|110563.1|110538.1|23
1732723870000|2024-11-27 16:11:10|110580.3|110555.3|110569.9|110544.9|110580.4|110555.4|110569.9|110544.9|18
1732723880000|2024-11-27 16:11:20|110570.6|110545.6|110565.3|110540.3|110574.4|110549.4|110565.3|110540.3|17
1732723890000|2024-11-27 16:11:30|110566.4|110541.4|110579.5|110554.5|110580.8|110555.8|110566.4|110541.4|26
1732723900000|2024-11-27 16:11:40|110581|110556|110607|110582|110607|110582|110581|110556|21
1732723910000|2024-11-27 16:11:50|110605.9|110580.9|110615.5|110590.5|110616.9|110591.9|110603.4|110578.4|27
1732723920000|2024-11-27 16:12:00|110615.4|110590.4|110619.4|110594.4|110619.5|110594.5|110614.4|110589.4|33
1732723930000|2024-11-27 16:12:10|110620.5|110595.5|110624.8|110599.8|110624.8|110599.8|110620.5|110595.5|23
1732723940000|2024-11-27 16:12:20|110624.5|110599.5|110648.6|110623.6|110649.3|110624.3|110621.6|110596.6|33
1732723950000|2024-11-27 16:12:30|110648.7|110623.7|110631.6|110606.6|110650.9|110625.9|110631.6|110606.6|27
1732723960000|2024-11-27 16:12:40|110631|110606|110629.8|110604.8|110639.7|110614.7|110628.6|110603.6|26
1732723970000|2024-11-27 16:12:50|110628.4|110603.4|110634.8|110609.8|110634.8|110609.8|110628.4|110603.4|6
1732723980000|2024-11-27 16:13:00|110634.5|110609.5|110628.9|110603.9|110635.3|110610.3|110625|110600|19
1732723990000|2024-11-27 16:13:10|110629.1|110604.1|110634.3|110609.3|110634.3|110609.3|110623.8|110598.8|11
1732724000000|2024-11-27 16:13:20|110634.4|110609.4|110639|110614|110640.8|110615.8|110634.4|110609.4|14
1732724010000|2024-11-27 16:13:30|110638.1|110613.1|110636.6|110611.6|110638.1|110613.1|110635.4|110610.4|9
1732724020000|2024-11-27 16:13:40|110636.5|110611.5|110638|110613|110639.1|110614.1|110634.7|110609.7|14
1732724030000|2024-11-27 16:13:50|110639.4|110614.4|110649.2|110624.2|110651.3|110626.3|110639.4|110614.4|25
1732724040000|2024-11-27 16:14:00|110649.3|110624.3|110659.3|110634.3|110659.8|110634.8|110648.7|110623.7|36
1732724050000|2024-11-27 16:14:10|110659.7|110634.7|110655.5|110630.5|110660.6|110635.6|110653.4|110628.4|17
1732724060000|2024-11-27 16:14:20|110655.6|110630.6|110654.9|110629.9|110656|110631|110652.4|110627.4|12
1732724070000|2024-11-27 16:14:30|110654|110629|110657.4|110632.4|110662.5|110637.5|110651.6|110626.6|21
1732724080000|2024-11-27 16:14:40|110657.9|110632.9|110656.2|110631.2|110669.2|110644.2|110653.9|110628.9|27
1732724090000|2024-11-27 16:14:50|110655.7|110630.7|110646.2|110621.2|110655.7|110630.7|110634.8|110609.8|29
1732724100000|2024-11-27 16:15:00|110646.5|110621.5|110651.7|110626.7|110654.4|110629.4|110646.5|110621.5|22
1732724110000|2024-11-27 16:15:10|110652.5|110627.5|110639.4|110614.4|110661.5|110636.5|110637.7|110612.7|33
1732724120000|2024-11-27 16:15:20|110639|110614|110631.5|110606.5|110639.3|110614.3|110627.8|110602.8|23
1732724130000|2024-11-27 16:15:30|110632|110607|110650.8|110625.8|110651.9|110626.9|110630.4|110605.4|34
1732724140000|2024-11-27 16:15:40|110650.3|110625.3|110655.1|110630.1|110655.6|110630.6|110648|110623|29
1732724150000|2024-11-27 16:15:50|110656.2|110631.2|110663|110638|110663|110638|110656.2|110631.2|23
1732724160000|2024-11-27 16:16:00|110662.3|110637.3|110662|110637|110663.8|110638.8|110660.8|110635.8|25
1732724170000|2024-11-27 16:16:10|110661.5|110636.5|110681.4|110656.4|110684.8|110659.8|110661.5|110636.5|41
1732724180000|2024-11-27 16:16:20|110680.9|110655.9|110686.5|110661.5|110688|110663|110678.7|110653.7|24
1732724190000|2024-11-27 16:16:30|110688|110663|110683.4|110658.4|110689.2|110664.2|110681.3|110656.3|25
1732724200000|2024-11-27 16:16:40|110682.3|110657.3|110678.6|110653.6|110683.2|110658.2|110678.6|110653.6|7
1732724210000|2024-11-27 16:16:50|110678.7|110653.7|110701|110676|110703.4|110678.4|110678.7|110653.7|24
1732724220000|2024-11-27 16:17:00|110698.7|110673.7|110698.1|110673.1|110700.5|110675.5|110693.3|110668.3|31
1732724230000|2024-11-27 16:17:10|110697.9|110672.9|110698.5|110673.5|110699.2|110674.2|110695.4|110670.4|15
1732724240000|2024-11-27 16:17:20|110699.3|110674.3|110712.8|110687.8|110712.8|110687.8|110699.3|110674.3|11
1732724250000|2024-11-27 16:17:30|110713.6|110688.6|110699.6|110674.6|110715.7|110690.7|110698|110673|29
1732724260000|2024-11-27 16:17:40|110699.8|110674.8|110704.1|110679.1|110711|110686|110699.8|110674.8|20
1732724270000|2024-11-27 16:17:50|110703.6|110678.6|110685.6|110660.6|110704.1|110679.1|110685.5|110660.5|33
1732724280000|2024-11-27 16:18:00|110685.3|110660.3|110673.4|110648.4|110685.3|110660.3|110672.1|110647.1|32
1732724290000|2024-11-27 16:18:10|110673.9|110648.9|110691.7|110666.7|110692|110667|110673.4|110648.4|13
1732724300000|2024-11-27 16:18:20|110691.6|110666.6|110696.1|110671.1|110699.2|110674.2|110690|110665|18
1732724310000|2024-11-27 16:18:30|110695.1|110670.1|110690.9|110665.9|110697.9|110672.9|110688.3|110663.3|21
1732724320000|2024-11-27 16:18:40|110690|110665|110686.2|110661.2|110690|110665|110686.2|110661.2|17
1732724330000|2024-11-27 16:18:50|110682.4|110657.4|110679.7|110654.7|110684.1|110659.1|110678.9|110653.9|13
1732724340000|2024-11-27 16:19:00|110679.1|110654.1|110701|110676|110701|110676|110679.1|110654.1|19
1732724350000|2024-11-27 16:19:10|110700.2|110675.2|110693.6|110668.6|110701.4|110676.4|110693.6|110668.6|11
1732724360000|2024-11-27 16:19:20|110692|110667|110693.5|110668.5|110693.5|110668.5|110679.8|110654.8|17
1732724370000|2024-11-27 16:19:30|110694.3|110669.3|110699.4|110674.4|110705.5|110680.5|110693.9|110668.9|19
1732724380000|2024-11-27 16:19:40|110700.8|110675.8|110700.9|110675.9|110701.2|110676.2|110698.1|110673.1|13
1732724390000|2024-11-27 16:19:50|110701.7|110676.7|110700.6|110675.6|110707.6|110682.6|110699.2|110674.2|19
1732724400000|2024-11-27 16:20:00|110700.2|110675.2|110709.8|110684.8|110709.8|110684.8|110696.6|110671.6|20
1732724410000|2024-11-27 16:20:10|110712|110687|110708.7|110683.7|110712|110687|110702.3|110677.3|28
1732724420000|2024-11-27 16:20:20|110708.6|110683.6|110707.1|110682.1|110708.9|110683.9|110704|110679|12
1732724430000|2024-11-27 16:20:30|110706.6|110681.6|110717.1|110692.1|110718.8|110693.8|110705.7|110680.7|18
1732724440000|2024-11-27 16:20:40|110717.4|110692.4|110715.3|110690.3|110718|110693|110715.3|110690.3|12
1732724450000|2024-11-27 16:20:50|110714|110689|110710.2|110685.2|110715.1|110690.1|110708.6|110683.6|7
1732724460000|2024-11-27 16:21:00|110710.3|110685.3|110688.2|110663.2|110711|110686|110684.2|110659.2|15
1732724470000|2024-11-27 16:21:10|110688.4|110663.4|110688.2|110663.2|110693.3|110668.3|110687.4|110662.4|21
1732724480000|2024-11-27 16:21:20|110687.9|110662.9|110671.2|110646.2|110687.9|110662.9|110671.2|110646.2|22
1732724490000|2024-11-27 16:21:30|110669.3|110644.3|110667.7|110642.7|110669.3|110644.3|110659.4|110634.4|15
1732724500000|2024-11-27 16:21:40|110667.5|110642.5|110672.8|110647.8|110675.3|110650.3|110667.5|110642.5|16
1732724510000|2024-11-27 16:21:50|110673.9|110648.9|110671.7|110646.7|110674.8|110649.8|110671.7|110646.7|14
1732724520000|2024-11-27 16:22:00|110671.3|110646.3|110664.7|110639.7|110671.3|110646.3|110664.4|110639.4|11
1732724530000|2024-11-27 16:22:10|110663.5|110638.5|110638.8|110613.8|110663.5|110638.5|110633.4|110608.4|31
1732724540000|2024-11-27 16:22:20|110639.1|110614.1|110621.6|110596.6|110639.1|110614.1|110604.6|110579.6|38
1732724550000|2024-11-27 16:22:30|110621.7|110596.7|110633.6|110608.6|110639.7|110614.7|110621.7|110596.7|29
1732724560000|2024-11-27 16:22:40|110633.9|110608.9|110634.9|110609.9|110640.8|110615.8|110633.3|110608.3|34
1732724570000|2024-11-27 16:22:50|110635.9|110610.9|110631.6|110606.6|110639.3|110614.3|110630.1|110605.1|37
1732724580000|2024-11-27 16:23:00|110632.2|110607.2|110630.7|110605.7|110633.3|110608.3|110630.2|110605.2|20
1732724590000|2024-11-27 16:23:10|110630.5|110605.5|110615.1|110590.1|110631.7|110606.7|110613.4|110588.4|25
1732724600000|2024-11-27 16:23:20|110615.7|110590.7|110612.5|110587.5|110619.7|110594.7|110608.9|110583.9|33
1732724610000|2024-11-27 16:23:30|110612.9|110587.9|110608|110583|110614.1|110589.1|110607.2|110582.2|26
1732724620000|2024-11-27 16:23:40|110607.7|110582.7|110618.6|110593.6|110618.6|110593.6|110604.5|110579.5|36
1732724630000|2024-11-27 16:23:50|110618.5|110593.5|110617|110592|110618.5|110593.5|110609.6|110584.6|33
1732724640000|2024-11-27 16:24:00|110617.3|110592.3|110617.5|110592.5|110623.9|110598.9|110613.5|110588.5|31
1732724650000|2024-11-27 16:24:10|110616.6|110591.6|110618.2|110593.2|110619.7|110594.7|110615.5|110590.5|15
1732724660000|2024-11-27 16:24:20|110618.1|110593.1|110624.4|110599.4|110624.4|110599.4|110614.7|110589.7|21
1732724670000|2024-11-27 16:24:30|110624.6|110599.6|110622.5|110597.5|110625.4|110600.4|110621.3|110596.3|11
1732724680000|2024-11-27 16:24:40|110622.7|110597.7|110623.1|110598.1|110623.9|110598.9|110620.5|110595.5|14
1732724690000|2024-11-27 16:24:50|110623.2|110598.2|110623.5|110598.5|110623.5|110598.5|110617.1|110592.1|32
1732724700000|2024-11-27 16:25:00|110624.4|110599.4|110624.6|110599.6|110625.6|110600.6|110622.1|110597.1|19
1732724710000|2024-11-27 16:25:10|110623.5|110598.5|110618.3|110593.3|110623.9|110598.9|110616.6|110591.6|26
1732724720000|2024-11-27 16:25:20|110618.9|110593.9|110618.8|110593.8|110624.6|110599.6|110615|110590|32
1732724730000|2024-11-27 16:25:30|110620.7|110595.7|110627.9|110602.9|110627.9|110602.9|110619.3|110594.3|34
1732724740000|2024-11-27 16:25:40|110628.1|110603.1|110625.3|110600.3|110634.7|110609.7|110625.3|110600.3|24
1732724750000|2024-11-27 16:25:50|110626.4|110601.4|110620.7|110595.7|110626.4|110601.4|110615.1|110590.1|31
1732724760000|2024-11-27 16:26:00|110620.4|110595.4|110617.7|110592.7|110620.4|110595.4|110612.7|110587.7|41
1732724770000|2024-11-27 16:26:10|110618.6|110593.6|110623.8|110598.8|110626.1|110601.1|110618.6|110593.6|11
1732724780000|2024-11-27 16:26:20|110623.6|110598.6|110626|110601|110628.1|110603.1|110623.6|110598.6|19
1732724790000|2024-11-27 16:26:30|110625.2|110600.2|110641.2|110616.2|110643.7|110618.7|110611.6|110586.6|43
1732724800000|2024-11-27 16:26:40|110641.8|110616.8|110645|110620|110647.6|110622.6|110631.3|110606.3|25
1732724810000|2024-11-27 16:26:50|110646.9|110621.9|110650.7|110625.7|110654|110629|110645.3|110620.3|22
1732724820000|2024-11-27 16:27:00|110650.8|110625.8|110653.1|110628.1|110656.4|110631.4|110650.7|110625.7|20
1732724830000|2024-11-27 16:27:10|110653|110628|110662.5|110637.5|110665.4|110640.4|110652.9|110627.9|15
1732724840000|2024-11-27 16:27:20|110662.6|110637.6|110661.9|110636.9|110667.9|110642.9|110658.7|110633.7|29
1732724850000|2024-11-27 16:27:30|110662.8|110637.8|110664|110639|110667.7|110642.7|110660.5|110635.5|21
1732724860000|2024-11-27 16:27:40|110663.9|110638.9|110666.4|110641.4|110668|110643|110663.9|110638.9|17
1732724870000|2024-11-27 16:27:50|110666.6|110641.6|110669.9|110644.9|110674.2|110649.2|110666.4|110641.4|19
1732724880000|2024-11-27 16:28:00|110668.9|110643.9|110667.2|110642.2|110668.9|110643.9|110663.6|110638.6|16
1732724890000|2024-11-27 16:28:10|110666.3|110641.3|110659.8|110634.8|110666.7|110641.7|110659.8|110634.8|9
1732724900000|2024-11-27 16:28:20|110660.1|110635.1|110658.7|110633.7|110661.8|110636.8|110658.7|110633.7|9
1732724910000|2024-11-27 16:28:30|110658.6|110633.6|110655.8|110630.8|110661.1|110636.1|110655.8|110630.8|22
1732724920000|2024-11-27 16:28:40|110655.3|110630.3|110654|110629|110658.5|110633.5|110653.1|110628.1|12
1732724930000|2024-11-27 16:28:50|110653.1|110628.1|110643.3|110618.3|110658.3|110633.3|110638.4|110613.4|24
1732724940000|2024-11-27 16:29:00|110643.1|110618.1|110643.2|110618.2|110649|110624|110632.1|110607.1|51
1732724950000|2024-11-27 16:29:10|110644.2|110619.2|110648.7|110623.7|110648.7|110623.7|110642.1|110617.1|26
1732724960000|2024-11-27 16:29:20|110648.9|110623.9|110653.7|110628.7|110653.7|110628.7|110644.5|110619.5|20
1732724970000|2024-11-27 16:29:30|110654.7|110629.7|110654.1|110629.1|110661.4|110636.4|110651.1|110626.1|31
1732724980000|2024-11-27 16:29:40|110653.5|110628.5|110649.1|110624.1|110654|110629|110648.6|110623.6|23
1732724990000|2024-11-27 16:29:50|110651|110626|110675.4|110650.4|110678|110653|110650.4|110625.4|38
1732725000000|2024-11-27 16:30:00|110676.8|110651.8|110687.4|110662.4|110687.4|110662.4|110676.8|110651.8|47
1732725010000|2024-11-27 16:30:10|110686.2|110661.2|110681.1|110656.1|110691.2|110666.2|110678.6|110653.6|38
1732725020000|2024-11-27 16:30:20|110671.3|110646.3|110680.6|110655.6|110681.7|110656.7|110667.3|110642.3|49
1732725030000|2024-11-27 16:30:30|110678.2|110653.2|110676|110651|110681|110656|110674.9|110649.9|53
1732725040000|2024-11-27 16:30:40|110676.2|110651.2|110673.7|110648.7|110684.5|110659.5|110670|110645|53
1732725050000|2024-11-27 16:30:50|110672.1|110647.1|110667.8|110642.8|110681.7|110656.7|110665.7|110640.7|46
1732725060000|2024-11-27 16:31:00|110668.2|110643.2|110664|110639|110671.7|110646.7|110662.4|110637.4|48
1732725070000|2024-11-27 16:31:10|110663.3|110638.3|110662.9|110637.9|110666.8|110641.8|110661.1|110636.1|51
1732725080000|2024-11-27 16:31:20|110662.4|110637.4|110658.5|110633.5|110663.5|110638.5|110654.3|110629.3|47
1732725090000|2024-11-27 16:31:30|110660.2|110635.2|110666.1|110641.1|110673.5|110648.5|110660.2|110635.2|31
1732725100000|2024-11-27 16:31:40|110665.8|110640.8|110668.5|110643.5|110672.4|110647.4|110664.2|110639.2|28
1732725110000|2024-11-27 16:31:50|110667.2|110642.2|110662.5|110637.5|110668.7|110643.7|110658.6|110633.6|28
1732725120000|2024-11-27 16:32:00|110662.9|110637.9|110640.5|110615.5|110662.9|110637.9|110627|110602|51
1732725130000|2024-11-27 16:32:10|110639.2|110614.2|110643.3|110618.3|110645.5|110620.5|110638|110613|43
1732725140000|2024-11-27 16:32:20|110641.8|110616.8|110633.3|110608.3|110641.8|110616.8|110631.8|110606.8|34
1732725150000|2024-11-27 16:32:30|110628.7|110603.7|110631.5|110606.5|110631.5|110606.5|110621.7|110596.7|32
1732725160000|2024-11-27 16:32:40|110631.6|110606.6|110625.2|110600.2|110635.7|110610.7|110623.3|110598.3|31
1732725170000|2024-11-27 16:32:50|110624.1|110599.1|110618.7|110593.7|110633.4|110608.4|110618.7|110593.7|41
1732725180000|2024-11-27 16:33:00|110620.5|110595.5|110619.1|110594.1|110628.4|110603.4|110619.1|110594.1|29
1732725190000|2024-11-27 16:33:10|110621.5|110596.5|110627.3|110602.3|110637.6|110612.6|110620.4|110595.4|33
1732725200000|2024-11-27 16:33:20|110627.2|110602.2|110619|110594|110629.1|110604.1|110619|110594|29
1732725210000|2024-11-27 16:33:30|110621.4|110596.4|110618.7|110593.7|110624.8|110599.8|110616.1|110591.1|30
1732725220000|2024-11-27 16:33:40|110617.4|110592.4|110601.7|110576.7|110619.3|110594.3|110596.3|110551.4|30
1732725230000|2024-11-27 16:33:50|110600.7|110575.7|110596.8|110571.8|110606.3|110581.3|110596.7|110571.7|33
1732725240000|2024-11-27 16:34:00|110596.4|110571.4|110596.1|110571.1|110600.4|110575.4|110591.8|110566.8|27
1732725250000|2024-11-27 16:34:10|110598|110573|110597.6|110572.6|110598|110573|110585.8|110560.8|47
1732725260000|2024-11-27 16:34:20|110596|110571|110598.2|110573.2|110606.1|110581.1|110593|110568|34
1732725270000|2024-11-27 16:34:30|110598.5|110573.5|110589.9|110564.9|110599.7|110574.7|110585|110560|36
1732725280000|2024-11-27 16:34:40|110589.8|110564.8|110586.5|110561.5|110593.1|110568.1|110583.2|110558.2|38
1732725290000|2024-11-27 16:34:50|110586|110561|110591.1|110566.1|110595.5|110570.5|110585.1|110560.1|47
1732725300000|2024-11-27 16:35:00|110596.5|110571.5|110583.5|110558.5|110596.5|110571.5|110583.5|110558.5|33
1732725310000|2024-11-27 16:35:10|110582.2|110557.2|110588.1|110538.1|110600.5|110558.6|110582.2|110534|51
1732725320000|2024-11-27 16:35:20|110587|110537|110532.7|110507.7|110587.7|110537.7|110532.3|110492.8|55
1732725330000|2024-11-27 16:35:30|110533.5|110508.5|110544.6|110519.6|110549|110524|110527.7|110502.7|54
1732725340000|2024-11-27 16:35:40|110544.5|110519.5|110558.3|110508.3|110575.8|110535.7|110544.5|110508.3|41
1732725350000|2024-11-27 16:35:50|110556.8|110506.8|110535.3|110510.3|110559|110518.3|110534.2|110497.5|47
1732725360000|2024-11-27 16:36:00|110533.6|110508.6|110513.9|110488.9|110542.3|110509.3|110513.8|110481.9|38
1732725370000|2024-11-27 16:36:10|110516.3|110491.3|110517|110492|110517.1|110492.1|110507.7|110482.7|34
1732725380000|2024-11-27 16:36:20|110516.3|110491.3|110509|110484|110518.2|110493.2|110504.4|110479.4|34
1732725390000|2024-11-27 16:36:30|110508|110483|110504.5|110479.5|110508.3|110483.3|110500.2|110475.2|43
1732725400000|2024-11-27 16:36:40|110505.7|110480.7|110521.9|110471.9|110524.3|110485.1|110503.4|110467.4|39
1732725410000|2024-11-27 16:36:50|110521.7|110471.7|110482.5|110457.5|110521.7|110478.8|110479.6|110446.1|49
1732725420000|2024-11-27 16:37:00|110481.1|110456.1|110491|110441|110497.5|110457.1|110477|110427|68
1732725430000|2024-11-27 16:37:10|110487.9|110437.9|110494.5|110444.5|110499.8|110449.8|110479.8|110429.8|64
1732725440000|2024-11-27 16:37:20|110492.8|110442.8|110487.8|110437.8|110497.7|110447.7|110475.9|110425.9|59
1732725450000|2024-11-27 16:37:30|110486|110436|110477.6|110427.6|110490.8|110440.8|110453.2|110415.9|72
1732725460000|2024-11-27 16:37:40|110466.6|110416.6|110455.6|110405.6|110471.7|110429.7|110438.7|110405.6|76
1732725470000|2024-11-27 16:37:50|110460.6|110410.6|110462.4|110412.4|110464|110414|110424.4|110393.4|68
1732725480000|2024-11-27 16:38:00|110463.4|110413.4|110456.6|110406.6|110466.2|110416.2|110450.6|110400.6|60
1732725490000|2024-11-27 16:38:10|110458.3|110408.3|110437.4|110412.4|110463.1|110417.8|110435.4|110402.5|68
1732725500000|2024-11-27 16:38:20|110459.9|110409.9|110479.3|110429.3|110481.6|110431.6|110439.7|110407.1|76
1732725510000|2024-11-27 16:38:30|110478.8|110428.8|110491.4|110441.4|110496.4|110446.4|110467|110417|67
1732725520000|2024-11-27 16:38:40|110491.7|110441.7|110440.2|110415.2|110496|110446|110440.2|110404.5|46
1732725530000|2024-11-27 16:38:50|110439.7|110414.7|110457.1|110407.1|110459.9|110414.7|110439.7|110400.9|51
1732725540000|2024-11-27 16:39:00|110456.7|110406.7|110459.5|110409.5|110460.5|110421.9|110443.2|110403.7|60
1732725550000|2024-11-27 16:39:10|110459|110409|110458|110408|110466.2|110416.2|110455|110405|57
1732725560000|2024-11-27 16:39:20|110457.9|110407.9|110467.7|110417.7|110469.1|110432|110448.4|110404.6|51
1732725570000|2024-11-27 16:39:30|110465.1|110415.1|110432|110407|110466.5|110416.5|110432|110394.6|42
1732725580000|2024-11-27 16:39:40|110432.3|110407.3|110431.3|110406.3|110453.7|110412.2|110431.3|110396.6|30
1732725590000|2024-11-27 16:39:50|110432.5|110407.5|110437.8|110412.8|110442|110417|110426.9|110401.9|55
1732725600000|2024-11-27 16:40:00|110439|110414|110431.8|110406.8|110439|110414|110429|110404|54
1732725610000|2024-11-27 16:40:10|110431.9|110406.9|110438|110413|110441.5|110416.5|110423.6|110398.6|55
1732725620000|2024-11-27 16:40:20|110439.4|110414.4|110427.4|110402.4|110458.3|110418.7|110427.4|110395.4|59
1732725630000|2024-11-27 16:40:30|110448.2|110398.2|110412.7|110387.7|110449.2|110399.2|110404|110379|47
1732725640000|2024-11-27 16:40:40|110411|110386|110408.3|110383.3|110419.5|110394.5|110406.4|110381.4|41
1732725650000|2024-11-27 16:40:50|110407.1|110382.1|110409.7|110384.7|110411.9|110386.9|110403.7|110378.7|31
1732725660000|2024-11-27 16:41:00|110410.1|110385.1|110405.5|110380.5|110411.2|110386.2|110402.1|110377.1|48
1732725670000|2024-11-27 16:41:10|110406.1|110381.1|110401.1|110376.1|110408.3|110383.3|110399|110374|34
1732725680000|2024-11-27 16:41:20|110402.7|110377.7|110401.6|110376.6|110409.5|110384.5|110400.9|110375.9|54
1732725690000|2024-11-27 16:41:30|110401.7|110376.7|110404.4|110379.4|110410.7|110385.7|110401.3|110376.3|57
1732725700000|2024-11-27 16:41:40|110405.4|110380.4|110419.3|110394.3|110419.3|110394.3|110403.2|110378.2|56
1732725710000|2024-11-27 16:41:50|110421.1|110396.1|110436.5|110411.5|110437.5|110412.5|110418.8|110393.8|33
1732725720000|2024-11-27 16:42:00|110436.9|110411.9|110447.4|110422.4|110448|110423|110429.3|110404.3|31
1732725730000|2024-11-27 16:42:10|110448.7|110423.7|110440.7|110415.7|110455.8|110430.8|110439.3|110414.3|44
1732725740000|2024-11-27 16:42:20|110441.1|110416.1|110442.1|110417.1|110466.7|110441.7|110432.2|110407.2|39
1732725750000|2024-11-27 16:42:30|110446.9|110421.9|110470.8|110445.8|110471.8|110446.8|110439.7|110414.7|46
1732725760000|2024-11-27 16:42:40|110470.7|110445.7|110436.6|110411.6|110470.7|110445.7|110429.8|110404.8|61
1732725770000|2024-11-27 16:42:50|110435.8|110410.8|110437.5|110412.5|110439.5|110414.5|110431|110406|35
1732725780000|2024-11-27 16:43:00|110439|110414|110432.6|110407.6|110444.6|110419.6|110429.6|110404.6|40
1732725790000|2024-11-27 16:43:10|110434.1|110409.1|110441.1|110416.1|110443.2|110418.2|110428.2|110403.2|39
1732725800000|2024-11-27 16:43:20|110443|110418|110438.5|110413.5|110443.7|110418.7|110435.5|110410.5|39
1732725810000|2024-11-27 16:43:30|110441.5|110416.5|110425.8|110400.8|110450.6|110418.2|110425.8|110394.9|70
1732725820000|2024-11-27 16:43:40|110425.7|110400.7|110411.3|110386.3|110426.4|110401.4|110403.8|110378.8|52
1732725830000|2024-11-27 16:43:50|110415.8|110390.8|110418.1|110393.1|110418.8|110393.8|110404.1|110379.1|48
1732725840000|2024-11-27 16:44:00|110418.3|110393.3|110414.8|110389.8|110422|110397|110407.3|110382.3|44
1732725850000|2024-11-27 16:44:10|110410.7|110385.7|110427.9|110402.9|110428.2|110403.2|110408.5|110383.5|36
1732725860000|2024-11-27 16:44:20|110430.5|110405.5|110427.4|110402.4|110431.7|110406.7|110423.9|110398.9|63
1732725870000|2024-11-27 16:44:30|110426.4|110401.4|110419.6|110394.6|110432.6|110407.6|110414.4|110389.4|61
1732725880000|2024-11-27 16:44:40|110417.1|110392.1|110423.4|110398.4|110427.2|110402.2|110416.3|110391.3|53
1732725890000|2024-11-27 16:44:50|110426|110401|110409.8|110384.8|110426|110401|110407.3|110382.3|55
1732725900000|2024-11-27 16:45:00|110414.5|110389.5|110410.2|110385.2|110425.6|110390.1|110406.4|110371.3|34
1732725910000|2024-11-27 16:45:10|110406.5|110381.5|110418.4|110393.4|110418.8|110393.8|110406.5|110381.5|60
1732725920000|2024-11-27 16:45:20|110414.5|110389.5|110419.7|110394.7|110428|110403|110413.5|110388.5|54
1732725930000|2024-11-27 16:45:30|110422.9|110397.9|110441.1|110416.1|110446.4|110421.4|110418.5|110393.5|46
1732725940000|2024-11-27 16:45:40|110445|110420|110445.3|110395.3|110447.8|110422.8|110422.2|110395.3|58
1732725950000|2024-11-27 16:45:50|110446.7|110396.7|110429.8|110404.8|110446.7|110407.4|110425.7|110390.2|37
1732725960000|2024-11-27 16:46:00|110430.1|110405.1|110445.9|110420.9|110445.9|110420.9|110422.5|110397.5|38
1732725970000|2024-11-27 16:46:10|110447.2|110422.2|110433.8|110408.8|110447.2|110422.2|110432.7|110407.7|44
1732725980000|2024-11-27 16:46:20|110427.5|110402.5|110427.4|110402.4|110442.9|110417.9|110427.4|110402.4|47
1732725990000|2024-11-27 16:46:30|110428.9|110403.9|110434.6|110409.6|110440.7|110415.7|110428.9|110403.9|35
1732726000000|2024-11-27 16:46:40|110434.8|110409.8|110437.9|110412.9|110442.5|110417.5|110431.3|110406.3|30
1732726010000|2024-11-27 16:46:50|110438|110413|110432|110407|110438.8|110413.8|110424|110399|44
1732726020000|2024-11-27 16:47:00|110431|110406|110445.1|110420.1|110448.1|110423.1|110427.4|110402.4|44
1732726030000|2024-11-27 16:47:10|110445.2|110420.2|110437.1|110412.1|110450.7|110425.7|110433.9|110408.9|59
1732726040000|2024-11-27 16:47:20|110439.6|110414.6|110449|110424|110449.2|110424.2|110436.8|110411.8|39
1732726050000|2024-11-27 16:47:30|110448.8|110423.8|110445.1|110420.1|110458.7|110433.7|110444.9|110419.9|51
1732726060000|2024-11-27 16:47:40|110444.9|110419.9|110447.2|110422.2|110452|110427|110444.9|110419.9|36
1732726070000|2024-11-27 16:47:50|110448.4|110423.4|110443.9|110418.9|110451.9|110426.9|110440.8|110415.8|42
1732726080000|2024-11-27 16:48:00|110440.8|110415.8|110450.4|110425.4|110451.9|110426.9|110439.4|110414.4|39
1732726090000|2024-11-27 16:48:10|110451.7|110426.7|110463|110413|110463|110429.1|110441.4|110411.4|48
1732726100000|2024-11-27 16:48:20|110463.9|110413.9|110455|110430|110463.9|110431.8|110442.3|110406.8|50
1732726110000|2024-11-27 16:48:30|110453.8|110428.8|110456|110431|110456.5|110431.5|110448.8|110423.8|36
1732726120000|2024-11-27 16:48:40|110455.8|110430.8|110452.5|110427.5|110462.6|110437.6|110450.2|110425.2|50
1732726130000|2024-11-27 16:48:50|110455.2|110430.2|110451.1|110426.1|110458.5|110433.5|110449.3|110424.3|30
1732726140000|2024-11-27 16:49:00|110450|110425|110454|110429|110459.6|110434.6|110450|110425|46
1732726150000|2024-11-27 16:49:10|110456.8|110431.8|110459|110434|110460.8|110435.8|110453.2|110428.2|43
1732726160000|2024-11-27 16:49:20|110460.1|110435.1|110454.5|110429.5|110460.1|110435.1|110452|110427|43
1732726170000|2024-11-27 16:49:30|110455|110430|110402.7|110377.7|110458.5|110433.5|110402.7|110377.7|54
1732726180000|2024-11-27 16:49:40|110400.9|110375.9|110399.9|110374.9|110410.8|110385.8|110395.9|110370.9|54
1732726190000|2024-11-27 16:49:50|110401|110376|110410.6|110385.6|110413.9|110388.9|110399.7|110374.7|62
1732726200000|2024-11-27 16:50:00|110411.6|110386.6|110404.6|110379.6|110425.6|110388.6|110403.6|110356.8|56
1732726210000|2024-11-27 16:50:10|110404.5|110379.5|110400|110375|110409|110384|110397.9|110372.9|42
1732726220000|2024-11-27 16:50:20|110399.6|110374.6|110397.8|110372.8|110401.3|110376.3|110395.7|110370.7|37
1732726230000|2024-11-27 16:50:30|110396.7|110371.7|110407.3|110382.3|110416.1|110391.1|110396.7|110371.7|51
1732726240000|2024-11-27 16:50:40|110408.9|110383.9|110416.7|110391.7|110422.4|110397.4|110406.7|110381.7|46
1732726250000|2024-11-27 16:50:50|110415.9|110390.9|110411.7|110386.7|110418.2|110393.2|110406.4|110381.4|37
1732726260000|2024-11-27 16:51:00|110410.6|110385.6|110424.8|110399.8|110427.4|110402.4|110409|110384|50
1732726270000|2024-11-27 16:51:10|110424.1|110399.1|110437|110412|110439.1|110414.1|110415.2|110390.2|51
1732726280000|2024-11-27 16:51:20|110439.7|110414.7|110457.8|110432.8|110461.2|110436.2|110430.7|110405.7|63
1732726290000|2024-11-27 16:51:30|110465.7|110440.7|110458.9|110433.9|110467.4|110442.4|110454.2|110429.2|46
1732726300000|2024-11-27 16:51:40|110451.9|110426.9|110454.3|110429.3|110457.3|110432.3|110446.9|110421.9|39
1732726310000|2024-11-27 16:51:50|110455.1|110430.1|110472.7|110447.7|110474.6|110449.6|110453.6|110428.6|31
1732726320000|2024-11-27 16:52:00|110474.5|110449.5|110454.7|110429.7|110474.5|110449.5|110454.7|110429.7|21
1732726330000|2024-11-27 16:52:10|110458.1|110433.1|110444.6|110419.6|110458.6|110433.6|110439.5|110414.5|36
1732726340000|2024-11-27 16:52:20|110444.5|110419.5|110468.8|110443.8|110472.5|110447.5|110444.5|110419.5|49
1732726350000|2024-11-27 16:52:30|110468.7|110443.7|110458.1|110433.1|110478.7|110453.7|110455.6|110430.6|36
1732726360000|2024-11-27 16:52:40|110457.7|110432.7|110450.2|110425.2|110459|110434|110450.2|110425.2|32
1732726370000|2024-11-27 16:52:50|110451.8|110426.8|110452.6|110427.6|110465.6|110440.6|110449.4|110424.4|30
1732726380000|2024-11-27 16:53:00|110452.5|110427.5|110449.4|110424.4|110454.1|110429.1|110448.5|110423.5|28
1732726390000|2024-11-27 16:53:10|110452.3|110427.3|110472.7|110447.7|110474.8|110449.8|110451.1|110426.1|39
1732726400000|2024-11-27 16:53:20|110468.8|110443.8|110477.2|110452.2|110483.8|110458.8|110468.8|110443.8|31
1732726410000|2024-11-27 16:53:30|110478.6|110453.6|110479.4|110454.4|110484.3|110459.3|110474.5|110449.5|43
1732726420000|2024-11-27 16:53:40|110481|110456|110506.2|110481.2|110510.9|110485.9|110481|110456|57
1732726430000|2024-11-27 16:53:50|110504.8|110479.8|110500.2|110475.2|110511.9|110486.9|110497.9|110472.9|48
1732726440000|2024-11-27 16:54:00|110502.4|110477.4|110503.6|110478.6|110508.3|110483.3|110499.4|110474.4|36
1732726450000|2024-11-27 16:54:10|110502.4|110477.4|110503.1|110478.1|110506.7|110481.7|110497.4|110472.4|34
1732726460000|2024-11-27 16:54:20|110503|110478|110498.1|110473.1|110505.2|110480.2|110494|110469|44
1732726470000|2024-11-27 16:54:30|110497.5|110472.5|110509.5|110484.5|110509.5|110484.5|110491.9|110466.9|54
1732726480000|2024-11-27 16:54:40|110510.8|110485.8|110512.4|110487.4|110516.5|110491.5|110508.2|110483.2|35
1732726490000|2024-11-27 16:54:50|110511.5|110486.5|110510.1|110485.1|110515.9|110490.9|110503.5|110478.5|36
1732726500000|2024-11-27 16:55:00|110515.5|110490.5|110502|110477|110515.5|110490.5|110496.7|110471.7|42
1732726510000|2024-11-27 16:55:10|110501.6|110476.6|110496.8|110471.8|110505.5|110480.5|110489.6|110464.6|21
1732726520000|2024-11-27 16:55:20|110495.5|110470.5|110516.5|110491.5|110516.5|110491.5|110495.5|110470.5|40
1732726530000|2024-11-27 16:55:30|110514.4|110489.4|110512.7|110487.7|110519.2|110494.2|110505.8|110480.8|37
1732726540000|2024-11-27 16:55:40|110513|110488|110521.3|110496.3|110523.6|110498.6|110513|110488|46
1732726550000|2024-11-27 16:55:50|110521.8|110496.8|110518.1|110493.1|110522.8|110497.8|110511.5|110486.5|43
1732726560000|2024-11-27 16:56:00|110517.7|110492.7|110510.2|110485.2|110517.7|110492.7|110507.7|110482.7|41
1732726570000|2024-11-27 16:56:10|110509.5|110484.5|110512.9|110487.9|110514.3|110489.3|110500|110475|37
1732726580000|2024-11-27 16:56:20|110513|110488|110510.1|110485.1|110514.5|110489.5|110508.1|110483.1|25
1732726590000|2024-11-27 16:56:30|110508.4|110483.4|110512|110487|110515|110490|110506|110481|21
1732726600000|2024-11-27 16:56:40|110514.9|110489.9|110510.6|110485.6|110519.1|110494.1|110503.3|110478.3|44
1732726610000|2024-11-27 16:56:50|110512.8|110487.8|110502.5|110477.5|110512.8|110487.8|110500.5|110475.5|22
1732726620000|2024-11-27 16:57:00|110503|110478|110503.9|110478.9|110506.1|110481.1|110500.9|110475.9|28
1732726630000|2024-11-27 16:57:10|110509.8|110484.8|110500.9|110475.9|110509.8|110484.8|110499.7|110474.7|29
1732726640000|2024-11-27 16:57:20|110501|110476|110510.2|110485.2|110513.3|110488.3|110500.4|110475.4|30
1732726650000|2024-11-27 16:57:30|110511.4|110486.4|110517.5|110492.5|110522|110497|110511.4|110486.4|26
1732726660000|2024-11-27 16:57:40|110517.2|110492.2|110523.4|110498.4|110528.9|110503.9|110515.6|110490.6|28
1732726670000|2024-11-27 16:57:50|110525.5|110500.5|110528.4|110503.4|110530.4|110505.4|110523.9|110498.9|27
1732726680000|2024-11-27 16:58:00|110529.2|110504.2|110515.5|110490.5|110529.2|110504.2|110515.4|110490.4|29
1732726690000|2024-11-27 16:58:10|110516.6|110491.6|110519.5|110494.5|110524|110499|110515|110490|35
1732726700000|2024-11-27 16:58:20|110518.9|110493.9|110527.5|110502.5|110539.3|110514.3|110517.8|110492.8|48
1732726710000|2024-11-27 16:58:30|110526.5|110501.5|110526.4|110501.4|110529.4|110504.4|110524.3|110499.3|30
1732726720000|2024-11-27 16:58:40|110526.2|110501.2|110535.1|110510.1|110540.5|110515.5|110525.2|110500.2|44
1732726730000|2024-11-27 16:58:50|110536.2|110511.2|110536.9|110511.9|110539.1|110514.1|110531.2|110506.2|19
1732726740000|2024-11-27 16:59:00|110537.2|110512.2|110539.5|110514.5|110542.6|110517.6|110536|110511|26
1732726750000|2024-11-27 16:59:10|110540|110515|110541.4|110516.4|110545.8|110520.8|110538.9|110513.9|37
1732726760000|2024-11-27 16:59:20|110540.8|110515.8|110564.5|110539.5|110567.7|110542.7|110540.8|110515.8|27
1732726770000|2024-11-27 16:59:30|110563.7|110538.7|110548.3|110523.3|110563.7|110538.7|110548.3|110523.3|23
1732726780000|2024-11-27 16:59:40|110550|110525|110583|110558|110588.3|110563.3|110550|110525|53
1732726790000|2024-11-27 16:59:50|110582|110557|110590.7|110565.7|110591.2|110566.2|110582|110557|36
1732726800000|2024-11-27 17:00:00|110589.4|110564.4|110587.9|110562.9|110602.3|110577.3|110577|110552|58
1732726810000|2024-11-27 17:00:10|110588.6|110563.6|110616.4|110591.4|110616.4|110591.4|110588.6|110563.6|46
1732726820000|2024-11-27 17:00:20|110614.3|110589.3|110619.8|110569.8|110626.4|110601.4|110602.9|110569.5|49
1732726830000|2024-11-27 17:00:30|110619.7|110569.7|110629.6|110579.6|110629.6|110593.1|110603.5|110561.3|60
1732726840000|2024-11-27 17:00:40|110626.4|110576.4|110617.9|110592.9|110626.4|110595.5|110607.4|110565.4|53
1732726850000|2024-11-27 17:00:50|110621.2|110596.2|110615.9|110590.9|110622.1|110597.1|110613.5|110588.5|41
1732726860000|2024-11-27 17:01:00|110616|110591|110638.2|110613.2|110645.7|110616|110615.3|110583.5|63
1732726870000|2024-11-27 17:01:10|110635.7|110610.7|110621.7|110596.7|110640.4|110615.4|110621.7|110596.7|70
1732726880000|2024-11-27 17:01:20|110624.7|110599.7|110617.8|110592.8|110631.1|110606.1|110614.2|110589.2|47
1732726890000|2024-11-27 17:01:30|110621.4|110596.4|110621.7|110596.7|110626.4|110601.4|110615.5|110590.5|33
1732726900000|2024-11-27 17:01:40|110621.6|110596.6|110644.2|110594.2|110648.1|110613.1|110616.9|110591.9|53
1732726910000|2024-11-27 17:01:50|110647.7|110597.7|110642.1|110617.1|110656.4|110618.9|110635.6|110592.3|51
1732726920000|2024-11-27 17:02:00|110644.3|110619.3|110646.8|110596.8|110653|110621.5|110632.7|110596.8|71
1732726930000|2024-11-27 17:02:10|110650.8|110600.8|110650|110600|110660|110623.7|110638.9|110599.4|72
1732726940000|2024-11-27 17:02:20|110653.6|110603.6|110675.4|110625.4|110677.1|110642.1|110640.7|110599|67
1732726950000|2024-11-27 17:02:30|110676.4|110626.4|110672.4|110622.4|110681.7|110644.4|110656.5|110616.6|71
1732726960000|2024-11-27 17:02:40|110671|110621|110672.7|110622.7|110680.6|110645.4|110663.5|110617.7|65
1732726970000|2024-11-27 17:02:50|110676|110626|110672.8|110622.8|110684|110634|110667.9|110617.9|65
1732726980000|2024-11-27 17:03:00|110673.8|110623.8|110657.6|110632.6|110673.8|110637.3|110644.5|110603.8|72
1732726990000|2024-11-27 17:03:10|110659|110634|110672.3|110622.3|110675.2|110634.3|110652|110612.8|72
1732727000000|2024-11-27 17:03:20|110673.1|110623.1|110669.4|110619.4|110677|110627|110661.6|110611.6|71
1732727010000|2024-11-27 17:03:30|110669.6|110619.6|110658.5|110633.5|110675.2|110639|110657|110612.1|70
1732727020000|2024-11-27 17:03:40|110662|110637|110674.3|110624.3|110675.4|110638.8|110658.9|110613|75
1732727030000|2024-11-27 17:03:50|110669.5|110619.5|110670.2|110620.2|110673.4|110637.4|110659.7|110616.4|72
1732727040000|2024-11-27 17:04:00|110669.1|110619.1|110633.8|110608.8|110670.5|110620.5|110630.8|110589.4|72
1732727050000|2024-11-27 17:04:10|110634.4|110609.4|110644.5|110594.5|110648.1|110610.8|110625.2|110587.8|68
1732727060000|2024-11-27 17:04:20|110647.3|110597.3|110634.2|110584.2|110647.3|110601.8|110622.8|110575.6|71
1732727070000|2024-11-27 17:04:30|110624.6|110599.6|110624.3|110599.3|110635.6|110603.3|110616.8|110573.4|72
1732727080000|2024-11-27 17:04:40|110624.2|110599.2|110630.9|110580.9|110634|110603.2|110610.3|110564.8|71
1732727090000|2024-11-27 17:04:50|110625|110600|110638.9|110588.9|110647|110602.4|110614.5|110588|70
1732727100000|2024-11-27 17:05:00|110642.1|110592.1|110609.2|110584.2|110655.2|110619.7|110603.9|110578.9|67
1732727110000|2024-11-27 17:05:10|110611.1|110586.1|110615.1|110590.1|110620.5|110595.5|110608.1|110583.1|65
1732727120000|2024-11-27 17:05:20|110610.7|110585.7|110613.6|110588.6|110623|110598|110610.7|110585.7|64
1732727130000|2024-11-27 17:05:30|110613|110588|110608.8|110583.8|110621.7|110596.7|110603.9|110578.9|64
1732727140000|2024-11-27 17:05:40|110607.9|110582.9|110601.9|110576.9|110619|110594|110598.3|110573.3|69
1732727150000|2024-11-27 17:05:50|110598.6|110573.6|110596.6|110571.6|110622.8|110587.5|110594.5|110561.5|74
1732727160000|2024-11-27 17:06:00|110594.2|110569.2|110600.8|110575.8|110614.9|110580.9|110593.5|110554|75
1732727170000|2024-11-27 17:06:10|110600.7|110575.7|110583.3|110558.3|110601.3|110576.3|110581|110543|60
1732727180000|2024-11-27 17:06:20|110579.2|110554.2|110583.2|110558.2|110587.6|110562.6|110578|110553|61
1732727190000|2024-11-27 17:06:30|110583.3|110558.3|110591.8|110566.8|110593.7|110568.7|110577.2|110552.2|67
1732727200000|2024-11-27 17:06:40|110593.2|110568.2|110610.8|110585.8|110612.1|110587.1|110588.6|110551.6|51
1732727210000|2024-11-27 17:06:50|110611.5|110586.5|110628.7|110578.7|110630.4|110592.9|110607.8|110573|57
1732727220000|2024-11-27 17:07:00|110626.3|110576.3|110623.3|110573.3|110631.7|110599.3|110613.1|110570.5|59
1732727230000|2024-11-27 17:07:10|110623.6|110573.6|110621.3|110571.3|110627.7|110577.7|110615.3|110565.3|72
1732727240000|2024-11-27 17:07:20|110620.5|110570.5|110605.4|110555.4|110625.4|110587.2|110591.5|110552.9|72
1732727250000|2024-11-27 17:07:30|110604.4|110554.4|110587.7|110562.7|110612.5|110566.4|110587.2|110548.1|61
1732727260000|2024-11-27 17:07:40|110588.6|110563.6|110594.2|110569.2|110598.6|110573.6|110586.7|110561.7|64
1732727270000|2024-11-27 17:07:50|110592.1|110567.1|110611.1|110561.1|110617.2|110582|110584.6|110559.6|66
1732727280000|2024-11-27 17:08:00|110600|110550|110586.4|110536.4|110600.3|110563.3|110568|110533|66
1732727290000|2024-11-27 17:08:10|110584.1|110534.1|110561.6|110536.6|110587.9|110553.9|110559.8|110533.6|57
1732727300000|2024-11-27 17:08:20|110561.9|110536.9|110570.7|110520.7|110573|110539.2|110552.2|110515.6|42
1732727310000|2024-11-27 17:08:30|110570.1|110520.1|110563.4|110513.4|110573.7|110523.7|110563.4|110513.4|25
1732727320000|2024-11-27 17:08:40|110564.3|110514.3|110587.6|110537.6|110596.4|110557.1|110559.8|110512.8|59
1732727330000|2024-11-27 17:08:50|110586.6|110536.6|110593.3|110568.3|110594.6|110568.3|110567.4|110533.8|66
1732727340000|2024-11-27 17:09:00|110590.8|110565.8|110614.8|110564.8|110625|110589|110584.2|110559.2|75
1732727350000|2024-11-27 17:09:10|110618.9|110568.9|110614.6|110589.6|110626.5|110592.5|110607.2|110566|68
1732727360000|2024-11-27 17:09:20|110608.9|110583.9|110609.4|110584.4|110634.8|110596.3|110608.9|110576.3|74
1732727370000|2024-11-27 17:09:30|110610.1|110585.1|110612.4|110587.4|110620.8|110595.8|110607.4|110582.4|78
1732727380000|2024-11-27 17:09:40|110613.8|110588.8|110633.1|110583.1|110637.9|110594.9|110613.8|110572.5|73
1732727390000|2024-11-27 17:09:50|110632.7|110582.7|110638.5|110588.5|110641.1|110601.7|110622.5|110575.9|74
1732727400000|2024-11-27 17:10:00|110640.6|110590.6|110639.8|110589.8|110650.8|110609.5|110627.5|110584.6|73
1732727410000|2024-11-27 17:10:10|110641.1|110591.1|110644.3|110619.3|110647.3|110619.3|110634.8|110587.5|63
1732727420000|2024-11-27 17:10:20|110639.5|110614.5|110642.6|110592.6|110658.1|110620.9|110639.5|110591.4|65
1732727430000|2024-11-27 17:10:30|110640.7|110590.7|110643.1|110593.1|110644.4|110607.3|110622.5|110583|69
1732727440000|2024-11-27 17:10:40|110643.6|110593.6|110652.9|110602.9|110655.6|110613.2|110626.5|110581.9|57
1732727450000|2024-11-27 17:10:50|110650.8|110600.8|110641|110591|110659.7|110609.7|110625|110588.2|67
1732727460000|2024-11-27 17:11:00|110644.5|110594.5|110614.4|110564.4|110648.4|110598.4|110614.4|110564.4|74
1732727470000|2024-11-27 17:11:10|110612.4|110562.4|110621.5|110571.5|110624.2|110574.2|110611.7|110561.7|68
1732727480000|2024-11-27 17:11:20|110618.1|110568.1|110613.1|110563.1|110623.9|110573.9|110612.1|110562.1|68
1732727490000|2024-11-27 17:11:30|110615.6|110565.6|110607.9|110557.9|110616.9|110566.9|110607.9|110557.9|46
1732727500000|2024-11-27 17:11:40|110607.3|110557.3|110588.4|110538.4|110611.1|110561.1|110586.7|110536.7|61
1732727510000|2024-11-27 17:11:50|110588.6|110538.6|110575.6|110550.6|110594.6|110550.6|110575.6|110533.4|69
1732727520000|2024-11-27 17:12:00|110574.9|110549.9|110553.7|110528.7|110590|110550.9|110552.2|110523.6|66
1732727530000|2024-11-27 17:12:10|110552.7|110527.7|110548.8|110523.8|110566.9|110531.2|110542.9|110503.5|67
1732727540000|2024-11-27 17:12:20|110546.5|110521.5|110542.9|110517.9|110565|110526.8|110539.7|110502.1|64
1732727550000|2024-11-27 17:12:30|110545.6|110520.6|110530.5|110505.5|110551.1|110521.5|110530|110493.3|69
1732727560000|2024-11-27 17:12:40|110531.4|110506.4|110540.5|110515.5|110560.3|110522|110529.2|110500.9|68
1732727570000|2024-11-27 17:12:50|110538.9|110513.9|110534.4|110509.4|110550|110520.3|110530.8|110500|60
1732727580000|2024-11-27 17:13:00|110536.6|110511.6|110547.3|110497.3|110560.1|110519.6|110533.4|110492.1|64
1732727590000|2024-11-27 17:13:10|110545.6|110495.6|110561.2|110511.2|110575.3|110528.5|110541.3|110491.3|71
1732727600000|2024-11-27 17:13:20|110560.2|110510.2|110551.7|110501.7|110563.7|110524|110544.1|110501.7|58
1732727610000|2024-11-27 17:13:30|110551.1|110501.1|110540.6|110515.6|110557.5|110518.9|110534.4|110498.3|71
1732727620000|2024-11-27 17:13:40|110539.7|110514.7|110559.8|110534.8|110566.4|110535.7|110539.3|110504.6|62
1732727630000|2024-11-27 17:13:50|110559.7|110534.7|110567|110517|110578.8|110541.9|110555.4|110513.8|67
1732727640000|2024-11-27 17:14:00|110565.3|110515.3|110555|110505|110572.3|110522.3|110555|110505|67
1732727650000|2024-11-27 17:14:10|110552.4|110502.4|110562.5|110512.5|110563.1|110513.1|110550.4|110500.4|70
1732727660000|2024-11-27 17:14:20|110555.4|110505.4|110573.1|110523.1|110573.1|110523.1|110555.1|110505.1|68
1732727670000|2024-11-27 17:14:30|110574.8|110524.8|110562.4|110537.4|110577.7|110541.3|110556.2|110518.9|61
1732727680000|2024-11-27 17:14:40|110560.8|110535.8|110587.7|110537.7|110590.9|110552.7|110557.3|110532.3|74
1732727690000|2024-11-27 17:14:50|110585.4|110535.4|110602.2|110552.2|110606.1|110556.1|110577.7|110534.1|75
1732727700000|2024-11-27 17:15:00|110602.5|110552.5|110605.5|110555.5|110612.4|110562.4|110599|110549|67
1732727710000|2024-11-27 17:15:10|110605.6|110555.6|110618|110568|110623|110573|110605.6|110555.6|62
1732727720000|2024-11-27 17:15:20|110617|110567|110614.7|110564.7|110622.1|110572.1|110609.7|110559.7|68
1732727730000|2024-11-27 17:15:30|110613.5|110563.5|110592.4|110542.4|110620.5|110570.5|110584.5|110534.5|68
1732727740000|2024-11-27 17:15:40|110591|110541|110591.2|110541.2|110602.8|110552.8|110582.3|110532.3|61
1732727750000|2024-11-27 17:15:50|110587.2|110537.2|110597.4|110547.4|110600.6|110550.6|110583.3|110533.3|58
1732727760000|2024-11-27 17:16:00|110594.9|110544.9|110589.9|110539.9|110604.1|110554.1|110581.1|110531.1|64
1732727770000|2024-11-27 17:16:10|110589.2|110539.2|110568.1|110518.1|110590.9|110540.9|110568.1|110518.1|57
1732727780000|2024-11-27 17:16:20|110573.1|110523.1|110571.8|110521.8|110583|110533|110564.9|110514.9|75
1732727790000|2024-11-27 17:16:30|110576|110526|110585.4|110535.4|110595.5|110545.5|110571.2|110521.2|54
1732727800000|2024-11-27 17:16:40|110587.6|110537.6|110598.9|110548.9|110599.2|110549.2|110585.5|110535.5|60
1732727810000|2024-11-27 17:16:50|110599.7|110549.7|110598|110548|110601.6|110551.6|110590.5|110540.5|64
1732727820000|2024-11-27 17:17:00|110596.7|110546.7|110588.3|110538.3|110602.6|110552.6|110582.5|110532.5|66
1732727830000|2024-11-27 17:17:10|110582.8|110532.8|110572.2|110522.2|110596|110546|110568.9|110518.9|65
1732727840000|2024-11-27 17:17:20|110573.1|110523.1|110572.7|110522.7|110584|110534|110569.5|110519.5|62
1732727850000|2024-11-27 17:17:30|110571.7|110521.7|110562.7|110512.7|110574.6|110524.6|110562.7|110512.7|62
1732727860000|2024-11-27 17:17:40|110563.9|110513.9|110568.1|110518.1|110573.1|110523.1|110561|110511|67
1732727870000|2024-11-27 17:17:50|110568.9|110518.9|110566.2|110516.2|110576.7|110526.7|110565.8|110515.8|57
1732727880000|2024-11-27 17:18:00|110566.6|110516.6|110565.8|110515.8|110571.7|110521.7|110560.6|110510.6|59
1732727890000|2024-11-27 17:18:10|110563.8|110513.8|110570.7|110520.7|110576.3|110526.3|110562.6|110512.6|58
1732727900000|2024-11-27 17:18:20|110570.1|110520.1|110582.3|110532.3|110582.3|110532.3|110568.1|110518.1|60
1732727910000|2024-11-27 17:18:30|110578.6|110528.6|110572.1|110522.1|110583.8|110545.3|110569.1|110519.1|60
1732727920000|2024-11-27 17:18:40|110571.5|110521.5|110567.2|110517.2|110575.3|110525.3|110559.7|110509.7|54
1732727930000|2024-11-27 17:18:50|110570.4|110520.4|110553.1|110503.1|110571.6|110521.6|110550.8|110500.8|53
1732727940000|2024-11-27 17:19:00|110549.7|110499.7|110556.5|110506.5|110565.4|110515.4|110549.1|110499.1|55
1732727950000|2024-11-27 17:19:10|110555.3|110505.3|110518.9|110468.9|110556.1|110506.1|110516.3|110466.3|69
1732727960000|2024-11-27 17:19:20|110519.2|110469.2|110527|110477|110528.6|110478.6|110512.1|110462.1|72
1732727970000|2024-11-27 17:19:30|110521|110471|110524.3|110474.3|110525.6|110475.6|110508.6|110458.6|66
1732727980000|2024-11-27 17:19:40|110520.7|110470.7|110513.7|110463.7|110527.3|110477.3|110506.3|110456.3|76
1732727990000|2024-11-27 17:19:50|110516|110466|110507.6|110457.6|110516|110466|110486.6|110436.6|61
1732728000000|2024-11-27 17:20:00|110500.2|110450.2|110498.7|110448.7|110503.8|110453.8|110480.2|110430.2|67
1732728010000|2024-11-27 17:20:10|110495.1|110445.1|110496.7|110446.7|110512.9|110462.9|110488.8|110438.8|72
1732728020000|2024-11-27 17:20:20|110504.8|110454.8|110507|110457|110516|110466|110499|110449|66
1732728030000|2024-11-27 17:20:30|110511|110461|110508.2|110458.2|110511.9|110461.9|110494.9|110444.9|60
1732728040000|2024-11-27 17:20:40|110507.7|110457.7|110518.3|110468.3|110522.7|110472.7|110500|110450|62
1732728050000|2024-11-27 17:20:50|110524.8|110474.8|110523.1|110473.1|110530.9|110480.9|110512.5|110462.5|63
1732728060000|2024-11-27 17:21:00|110518.4|110468.4|110516.4|110466.4|110526.3|110476.3|110503.9|110453.9|60
1732728070000|2024-11-27 17:21:10|110513.6|110463.6|110504.6|110454.6|110522.8|110472.8|110500.1|110450.1|55
1732728080000|2024-11-27 17:21:20|110504.2|110454.2|110501.3|110451.3|110508.7|110458.7|110481.1|110439.2|68
1732728090000|2024-11-27 17:21:30|110496.2|110446.2|110503.4|110453.4|110510.5|110460.5|110494.6|110444.6|71
1732728100000|2024-11-27 17:21:40|110503.1|110453.1|110491.3|110441.3|110503.1|110458.6|110479.1|110429.1|74
1732728110000|2024-11-27 17:21:50|110492.7|110442.7|110482.9|110432.9|110495.6|110445.6|110477|110427|74
1732728120000|2024-11-27 17:22:00|110487.1|110437.1|110497.6|110447.6|110502.2|110452.2|110484.1|110434.1|62
1732728130000|2024-11-27 17:22:10|110494.9|110444.9|110501.7|110451.7|110502.8|110452.8|110489|110439|58
1732728140000|2024-11-27 17:22:20|110493.6|110443.6|110508.6|110458.6|110514.3|110476.4|110486.5|110443.6|55
1732728150000|2024-11-27 17:22:30|110509|110459|110528.7|110478.7|110536.6|110495.8|110506.3|110459|74
1732728160000|2024-11-27 17:22:40|110525.9|110475.9|110514.1|110464.1|110535.8|110485.8|110514.1|110464.1|62
1732728170000|2024-11-27 17:22:50|110522.1|110472.1|110523.8|110473.8|110531.7|110493.5|110511.4|110464.3|70
1732728180000|2024-11-27 17:23:00|110523.4|110473.4|110534.6|110484.6|110541.9|110503.3|110513.5|110471.6|72
1732728190000|2024-11-27 17:23:10|110534.1|110484.1|110532.4|110482.4|110539|110489|110531.1|110481.1|52
1732728200000|2024-11-27 17:23:20|110531.9|110481.9|110517.7|110492.7|110539.3|110493.8|110512.7|110474.7|63
1732728210000|2024-11-27 17:23:30|110531.1|110481.1|110540.3|110490.3|110545.1|110510.6|110524|110481.1|62
1732728220000|2024-11-27 17:23:40|110541.7|110491.7|110524.2|110499.2|110547.9|110512.5|110521.4|110486.5|65
1732728230000|2024-11-27 17:23:50|110523.9|110498.9|110547.5|110497.5|110550.7|110510.6|110523.8|110485.2|64
1732728240000|2024-11-27 17:24:00|110544.1|110494.1|110527.5|110502.5|110550.8|110512.2|110522.2|110489.1|68
1732728250000|2024-11-27 17:24:10|110526.9|110501.9|110524.6|110499.6|110544.6|110506.1|110523|110485.5|61
1732728260000|2024-11-27 17:24:20|110524.7|110499.7|110529.6|110479.6|110546|110506.7|110523.1|110479.6|64
1732728270000|2024-11-27 17:24:30|110519.8|110494.8|110524.9|110499.9|110530.2|110505.2|110518.9|110493.9|66
1732728280000|2024-11-27 17:24:40|110524.1|110499.1|110529|110504|110529|110504|110517.2|110492.2|46
1732728290000|2024-11-27 17:24:50|110527.5|110502.5|110535.2|110510.2|110541.1|110516.1|110526.3|110501.3|28
1732728300000|2024-11-27 17:25:00|110532.5|110507.5|110522.9|110497.9|110532.5|110507.5|110519.2|110494.2|46
1732728310000|2024-11-27 17:25:10|110523.6|110498.6|110527.4|110502.4|110528.3|110503.3|110520.8|110495.8|41
1732728320000|2024-11-27 17:25:20|110528|110503|110543.6|110493.6|110551.1|110507.9|110528|110492|40
1732728330000|2024-11-27 17:25:30|110541.9|110491.9|110524.7|110499.7|110546.2|110505|110523.7|110488.4|42
1732728340000|2024-11-27 17:25:40|110524.9|110499.9|110522.6|110497.6|110528.2|110503.2|110520.2|110495.2|39
1732728350000|2024-11-27 17:25:50|110523|110498|110521|110496|110530.4|110505.4|110520.4|110495.4|43
1732728360000|2024-11-27 17:26:00|110523.2|110498.2|110509.1|110484.1|110523.2|110498.2|110507.9|110482.9|41
1732728370000|2024-11-27 17:26:10|110511.1|110486.1|110527.3|110477.3|110527.3|110486.1|110511.1|110468.2|63
1732728380000|2024-11-27 17:26:20|110524.2|110474.2|110520.1|110470.1|110524.2|110474.2|110510.9|110460.9|54
1732728390000|2024-11-27 17:26:30|110518.4|110468.4|110514.1|110464.1|110525.3|110475.3|110512.6|110462.6|52
1732728400000|2024-11-27 17:26:40|110513.9|110463.9|110530.2|110480.2|110530.2|110480.2|110513.4|110463.4|55
1732728410000|2024-11-27 17:26:50|110530|110480|110523.1|110498.1|110530.7|110503.3|110518.6|110476.6|52
1732728420000|2024-11-27 17:27:00|110525.3|110500.3|110519.4|110494.4|110535.7|110501.3|110516.1|110479.6|54
1732728430000|2024-11-27 17:27:10|110518.2|110493.2|110526.2|110501.2|110533.4|110508.4|110514.4|110489.4|60
1732728440000|2024-11-27 17:27:20|110526.8|110501.8|110511.3|110486.3|110529.2|110504.2|110511.3|110486.3|70
1732728450000|2024-11-27 17:27:30|110512|110487|110514.6|110489.6|110522.4|110497.4|110511.3|110486.3|63
1732728460000|2024-11-27 17:27:40|110516.7|110491.7|110516.4|110491.4|110531.4|110506.4|110515.1|110490.1|59
1732728470000|2024-11-27 17:27:50|110517.3|110492.3|110519.2|110469.2|110523.2|110493.6|110505.4|110465.3|49
1732728480000|2024-11-27 17:28:00|110518.7|110468.7|110504.1|110479.1|110521.7|110482.7|110499.6|110463.6|53
1732728490000|2024-11-27 17:28:10|110504|110479|110498.1|110473.1|110508.4|110483.4|110494.4|110469.4|56
1732728500000|2024-11-27 17:28:20|110496.3|110471.3|110503.6|110478.6|110521.8|110484.1|110490.7|110457.1|64
1732728510000|2024-11-27 17:28:30|110501.7|110476.7|110512.2|110487.2|110525.6|110492|110498.2|110471.3|57
1732728520000|2024-11-27 17:28:40|110514.9|110489.9|110516.1|110491.1|110535.6|110496|110510.1|110475.7|65
1732728530000|2024-11-27 17:28:50|110517.2|110492.2|110527.7|110502.7|110529|110504|110512.3|110487.3|72
1732728540000|2024-11-27 17:29:00|110523.8|110498.8|110521|110496|110534.3|110509.3|110517.4|110492.4|66
1732728550000|2024-11-27 17:29:10|110520.4|110495.4|110523.7|110498.7|110532.9|110507.9|110519.6|110494.6|57
1732728560000|2024-11-27 17:29:20|110525.5|110500.5|110523.2|110498.2|110533|110508|110521.5|110496.5|69
1732728570000|2024-11-27 17:29:30|110526.6|110501.6|110532.3|110507.3|110534.9|110509.9|110521.1|110496.1|64
1732728580000|2024-11-27 17:29:40|110526.1|110501.1|110524.6|110499.6|110530|110505|110517|110492|59
1732728590000|2024-11-27 17:29:50|110525.2|110500.2|110524.5|110499.5|110532.7|110507.7|110517.6|110492.6|61
1732728600000|2024-11-27 17:30:00|110531.5|110506.5|110525.2|110500.2|110533.6|110508.6|110519.4|110494.4|66
1732728610000|2024-11-27 17:30:10|110525.1|110500.1|110551.7|110526.7|110554.5|110529.5|110520|110490.4|67
1732728620000|2024-11-27 17:30:20|110551.3|110526.3|110574.4|110524.4|110580.6|110543.9|110548.5|110521.5|56
1732728630000|2024-11-27 17:30:30|110574.5|110524.5|110576.2|110526.2|110587.9|110537.9|110568.3|110518.3|67
1732728640000|2024-11-27 17:30:40|110574.9|110524.9|110582.1|110532.1|110587.7|110548.7|110564.1|110524.9|71
1732728650000|2024-11-27 17:30:50|110580.9|110530.9|110567.1|110542.1|110587.5|110550.3|110567.1|110526.9|64
1732728660000|2024-11-27 17:31:00|110567.4|110542.4|110580|110530|110593.6|110552|110559.4|110520.7|70
1732728670000|2024-11-27 17:31:10|110583.2|110533.2|110571.1|110546.1|110589.2|110553.7|110561|110528.2|73
1732728680000|2024-11-27 17:31:20|110571.6|110546.6|110570.6|110545.6|110579.1|110548.6|110562.5|110522.7|78
1732728690000|2024-11-27 17:31:30|110572.1|110547.1|110569.9|110544.9|110588.5|110550.3|110563.7|110521.9|73
1732728700000|2024-11-27 17:31:40|110567.9|110542.9|110574.7|110524.7|110585.5|110551.5|110565|110524.7|75
1732728710000|2024-11-27 17:31:50|110568.8|110543.8|110547|110522|110580.6|110548.6|110547|110503.7|71
1732728720000|2024-11-27 17:32:00|110546.7|110521.7|110551.3|110501.3|110554.2|110522.4|110536.8|110501|58
1732728730000|2024-11-27 17:32:10|110550.5|110500.5|110547.1|110522.1|110551.7|110524.4|110536.9|110494.8|62
1732728740000|2024-11-27 17:32:20|110544.8|110519.8|110530.8|110505.8|110552.5|110525.9|110528.7|110497.2|64
1732728750000|2024-11-27 17:32:30|110527.2|110502.2|110529.8|110504.8|110532.2|110507.2|110525.5|110500.5|44
1732728760000|2024-11-27 17:32:40|110529.5|110504.5|110529.3|110504.3|110530.9|110505.9|110525.6|110500.6|37
1732728770000|2024-11-27 17:32:50|110528.7|110503.7|110548.9|110498.9|110553.1|110511.7|110521.6|110494.9|59
1732728780000|2024-11-27 17:33:00|110549.9|110499.9|110545.9|110520.9|110556.7|110531.7|110533.1|110495.6|67
1732728790000|2024-11-27 17:33:10|110545|110520|110559.4|110534.4|110566.3|110541.3|110542.9|110517.9|63
1732728800000|2024-11-27 17:33:20|110564|110539|110567.4|110517.4|110573.2|110541.6|110555.5|110514.8|61
1732728810000|2024-11-27 17:33:30|110569.4|110519.4|110558.7|110533.7|110571.8|110536.5|110552.9|110514.5|48
1732728820000|2024-11-27 17:33:40|110558.3|110533.3|110579|110529|110583.6|110551.6|110553.7|110523.7|67
1732728830000|2024-11-27 17:33:50|110579.4|110529.4|110574.1|110524.1|110582.3|110552|110561.4|110521.9|57
1732728840000|2024-11-27 17:34:00|110572.6|110522.6|110584.1|110534.1|110584.1|110545.8|110560.7|110519.1|65
1732728850000|2024-11-27 17:34:10|110576.7|110526.7|110587.9|110562.9|110596.7|110566.7|110566.7|110525.1|70
1732728860000|2024-11-27 17:34:20|110585.9|110560.9|110583.5|110558.5|110592|110567|110580.1|110555.1|69
1732728870000|2024-11-27 17:34:30|110585.9|110560.9|110609.8|110559.8|110611.5|110577.6|110574.5|110549.5|65
1732728880000|2024-11-27 17:34:40|110606.7|110556.7|110598.9|110573.9|110622.2|110579.6|110589.5|110556.7|72
1732728890000|2024-11-27 17:34:50|110599.1|110574.1|110605.6|110555.6|110608.9|110576.9|110592.5|110555.2|75
1732728900000|2024-11-27 17:35:00|110608.5|110558.5|110591.7|110566.7|110609.1|110582.9|110587.8|110553.4|62
1732728910000|2024-11-27 17:35:10|110592.4|110567.4|110591|110566|110603.3|110571|110587|110548.8|55
1732728920000|2024-11-27 17:35:20|110594.3|110569.3|110611.7|110586.7|110624.7|110586.7|110592|110554.1|68
1732728930000|2024-11-27 17:35:30|110607.7|110582.7|110607.5|110582.5|110618.7|110588.6|110603.8|110565.3|58
1732728940000|2024-11-27 17:35:40|110608.1|110583.1|110609.5|110584.5|110620.9|110590|110603.9|110562.8|66
1732728950000|2024-11-27 17:35:50|110611.6|110586.6|110607.8|110582.8|110622.2|110590.7|110603.1|110572.2|56
1732728960000|2024-11-27 17:36:00|110610.4|110585.4|110600.5|110575.5|110619|110591.1|110599|110562.7|61
1732728970000|2024-11-27 17:36:10|110606.1|110581.1|110610.7|110585.7|110617.6|110586.2|110596|110558.5|74
1732728980000|2024-11-27 17:36:20|110608.4|110583.4|110605.8|110580.8|110624.2|110590.4|110603.4|110574.2|73
1732728990000|2024-11-27 17:36:30|110605.3|110580.3|110604.2|110579.2|110620.6|110584.3|110598.5|110562.4|70
1732729000000|2024-11-27 17:36:40|110606.5|110581.5|110583.7|110558.7|110607.6|110581.5|110578.6|110539.9|70
1732729010000|2024-11-27 17:36:50|110580.1|110555.1|110583.5|110533.5|110595.4|110563.2|110572.4|110532.9|63
1732729020000|2024-11-27 17:37:00|110585.3|110535.3|110585.3|110560.3|110606.8|110565.5|110580.7|110530.7|70
1732729030000|2024-11-27 17:37:10|110586|110561|110595.3|110570.3|110605.3|110570.9|110581.8|110541.2|65
1732729040000|2024-11-27 17:37:20|110593.4|110568.4|110602.4|110552.4|110607.7|110582.7|110590.7|110549|60
1732729050000|2024-11-27 17:37:30|110599.7|110549.7|110610.6|110585.6|110626.7|110596.5|110599.3|110549.3|62
1732729060000|2024-11-27 17:37:40|110611.7|110586.7|110629.6|110604.6|110637.5|110612.5|110609.3|110584.3|69
1732729070000|2024-11-27 17:37:50|110630|110605|110622.2|110597.2|110635.4|110610.4|110621.7|110596.7|70
1732729080000|2024-11-27 17:38:00|110626.5|110601.5|110627.2|110602.2|110638.6|110602.2|110618.6|110582.9|55
1732729090000|2024-11-27 17:38:10|110622.8|110597.8|110619.6|110594.6|110627.9|110602.9|110619.6|110594.6|63
1732729100000|2024-11-27 17:38:20|110623.8|110598.8|110627.2|110602.2|110627.2|110602.2|110620.4|110595.4|51
1732729110000|2024-11-27 17:38:30|110623.1|110598.1|110622.5|110597.5|110627.4|110602.4|110619.8|110594.8|44
1732729120000|2024-11-27 17:38:40|110622.1|110597.1|110625.8|110600.8|110638|110604.3|110620.1|110580.3|55
1732729130000|2024-11-27 17:38:50|110626.6|110601.6|110624.9|110599.9|110630.6|110605.6|110623|110598|55
1732729140000|2024-11-27 17:39:00|110626.4|110601.4|110621.5|110596.5|110629|110604|110617.1|110592.1|63
1732729150000|2024-11-27 17:39:10|110619.8|110594.8|110626.2|110601.2|110626.2|110601.2|110615.5|110590.5|63
1732729160000|2024-11-27 17:39:20|110623.9|110598.9|110622.8|110597.8|110630.6|110605.6|110621.9|110596.9|57
1732729170000|2024-11-27 17:39:30|110624.6|110599.6|110611.5|110586.5|110626.7|110601.7|110609.1|110584.1|52
1732729180000|2024-11-27 17:39:40|110610.7|110585.7|110617|110592|110623.8|110598.8|110610.7|110585.7|61
1732729190000|2024-11-27 17:39:50|110617.9|110592.9|110622.7|110597.7|110639.8|110602.9|110615.3|110581.8|56
1732729200000|2024-11-27 17:40:00|110621.9|110596.9|110624.2|110599.2|110626.4|110601.4|110619.1|110594.1|52
1732729210000|2024-11-27 17:40:10|110625|110600|110623.7|110598.7|110625.5|110600.5|110612.3|110587.3|67
1732729220000|2024-11-27 17:40:20|110624.2|110599.2|110622.6|110597.6|110637.6|110599.2|110615.1|110578.7|68
1732729230000|2024-11-27 17:40:30|110619.5|110594.5|110597.7|110572.7|110625.7|110600.7|110587.7|110552.9|60
1732729240000|2024-11-27 17:40:40|110597.4|110572.4|110583.3|110558.3|110597.4|110572.4|110576.5|110551.5|50
1732729250000|2024-11-27 17:40:50|110582.4|110557.4|110576.2|110551.2|110588|110563|110575.1|110550.1|63
1732729260000|2024-11-27 17:41:00|110575.2|110550.2|110579|110554|110617.3|110567.3|110575.2|110550.2|41
1732729270000|2024-11-27 17:41:10|110576.9|110551.9|110569.6|110519.6|110584|110552.6|110562.5|110512.5|64
1732729280000|2024-11-27 17:41:20|110570.2|110520.2|110565.6|110515.6|110570.2|110520.2|110548.4|110498.4|45
1732729290000|2024-11-27 17:41:30|110564.6|110514.6|110549.2|110499.2|110587.9|110537.9|110539.5|110489.5|42
1732729300000|2024-11-27 17:41:40|110550.7|110500.7|110542.9|110492.9|110559.7|110509.7|110540.4|110490.4|46
1732729310000|2024-11-27 17:41:50|110540.5|110490.5|110544|110519|110575.1|110528.6|110540.5|110490.5|44
1732729320000|2024-11-27 17:42:00|110543.9|110518.9|110555.3|110505.3|110568.2|110519.8|110542|110498.7|28
1732729330000|2024-11-27 17:42:10|110555.8|110505.8|110564.1|110514.1|110571.2|110546.1|110541.3|110491.3|30
1732729340000|2024-11-27 17:42:20|110564.9|110514.9|110592.8|110542.8|110592.8|110542.8|110550|110513.5|23
1732729350000|2024-11-27 17:42:30|110579.1|110529.1|110558.3|110508.3|110579.1|110539.7|110554.9|110504.9|42
1732729360000|2024-11-27 17:42:40|110557.7|110507.7|110562.5|110512.5|110575.3|110532.3|110547.8|110507.7|34
1732729370000|2024-11-27 17:42:50|110557.7|110507.7|110550.1|110500.1|110580.3|110555.3|110548.7|110498.7|47
1732729380000|2024-11-27 17:43:00|110550.2|110500.2|110554.2|110504.2|110564.2|110514.2|110547.9|110497.9|48
1732729390000|2024-11-27 17:43:10|110553.7|110503.7|110554|110504|110556.5|110506.5|110547.2|110497.2|38
1732729400000|2024-11-27 17:43:20|110551.4|110501.4|110550.8|110525.8|110583.4|110558.4|110550.6|110500.9|55
1732729410000|2024-11-27 17:43:30|110552|110527|110565.8|110515.8|110590.4|110565.4|110550.8|110514.1|41
1732729420000|2024-11-27 17:43:40|110565.6|110515.6|110564.9|110514.9|110567.5|110534.8|110549.8|110508.3|39
1732729430000|2024-11-27 17:43:50|110563|110513|110561|110511|110569|110539.7|110557.6|110509.6|41
1732729440000|2024-11-27 17:44:00|110560.6|110510.6|110562.7|110512.7|110571.3|110521.3|110558.4|110508.4|53
1732729450000|2024-11-27 17:44:10|110564.5|110514.5|110561.8|110511.8|110566.9|110516.9|110559.6|110509.6|22
1732729460000|2024-11-27 17:44:20|110561.3|110511.3|110559.2|110509.2|110562.1|110512.1|110554.8|110504.8|13
1732729470000|2024-11-27 17:44:30|110558.8|110508.8|110559.1|110509.1|110567.7|110517.7|110558.8|110508.8|18
1732729480000|2024-11-27 17:44:40|110559.7|110509.7|110551.6|110501.6|110573.9|110523.9|110550.9|110500.9|48
1732729490000|2024-11-27 17:44:50|110552.3|110502.3|110571.9|110521.9|110577.8|110527.8|110552.3|110502.3|48
1732729500000|2024-11-27 17:45:00|110573.5|110523.5|110567.7|110517.7|110577.7|110527.7|110566.7|110516.7|65
1732729510000|2024-11-27 17:45:10|110567.3|110517.3|110583.1|110533.1|110583.1|110535.8|110555.4|110512|46
1732729520000|2024-11-27 17:45:20|110581.8|110531.8|110597.7|110547.7|110598|110548|110565.5|110522|53
1732729530000|2024-11-27 17:45:30|110597.4|110547.4|110589.2|110564.2|110603.6|110571.3|110583.4|110547.2|35
1732729540000|2024-11-27 17:45:40|110589.5|110564.5|110599.3|110549.3|110617.5|110576.5|110589.5|110549.3|60
1732729550000|2024-11-27 17:45:50|110600.8|110550.8|110600.3|110550.3|110606|110561.8|110581.3|110542.5|47
1732729560000|2024-11-27 17:46:00|110600.2|110550.2|110595.4|110545.4|110606|110564.1|110583.9|110543.1|52
1732729570000|2024-11-27 17:46:10|110597.9|110547.9|110590.4|110540.4|110598.9|110559.5|110577.1|110538.3|48
1732729580000|2024-11-27 17:46:20|110589.3|110539.3|110595.6|110545.6|110598.7|110548.7|110583.8|110533.8|51
1732729590000|2024-11-27 17:46:30|110595|110545|110588.9|110538.9|110597.6|110559.5|110576.6|110537.7|49
1732729600000|2024-11-27 17:46:40|110592.5|110542.5|110580.1|110555.1|110593.7|110563.5|110570.6|110540|42
1732729610000|2024-11-27 17:46:50|110578.8|110553.8|110573.6|110548.6|110589.2|110564.2|110573.6|110548.6|40
1732729620000|2024-11-27 17:47:00|110573.8|110548.8|110581.5|110531.5|110581.9|110548.9|110570.9|110529.4|13
1732729630000|2024-11-27 17:47:10|110579.3|110529.3|110564.9|110514.9|110579.9|110529.9|110563.1|110513.1|25
1732729640000|2024-11-27 17:47:20|110564.7|110514.7|110563.5|110513.5|110568.4|110518.4|110562.7|110512.7|24
1732729650000|2024-11-27 17:47:30|110564|110514|110569.3|110519.3|110569.3|110519.3|110561.7|110511.7|32
1732729660000|2024-11-27 17:47:40|110568.9|110518.9|110567.2|110517.2|110570.1|110520.1|110567.2|110517.2|7
1732729670000|2024-11-27 17:47:50|110566.9|110516.9|110563.1|110513.1|110566.9|110516.9|110560.8|110510.8|14
1732729680000|2024-11-27 17:48:00|110565.5|110515.5|110562.8|110512.8|110565.9|110515.9|110562.3|110512.3|9
1732729690000|2024-11-27 17:48:10|110564.3|110514.3|110569.1|110519.1|110572.9|110522.9|110562.2|110512.2|28
1732729700000|2024-11-27 17:48:20|110569.4|110519.4|110586.9|110536.9|110588.1|110538.1|110569.1|110519.1|56
1732729710000|2024-11-27 17:48:30|110585.8|110535.8|110596.6|110546.6|110602|110568.3|110582.7|110535.8|48
1732729720000|2024-11-27 17:48:40|110595.9|110545.9|110589.9|110539.9|110605|110555|110587.8|110537.8|42
1732729730000|2024-11-27 17:48:50|110589.1|110539.1|110588.3|110538.3|110592.1|110542.1|110586.9|110536.9|19
1732729740000|2024-11-27 17:49:00|110588.1|110538.1|110601.9|110551.9|110603.1|110553.1|110587.1|110537.1|48
1732729750000|2024-11-27 17:49:10|110608.4|110558.4|110609.8|110559.8|110620.7|110570.7|110594.6|110544.6|54
1732729760000|2024-11-27 17:49:20|110610.2|110560.2|110598.5|110548.5|110616.5|110566.5|110597.4|110547.4|62
1732729770000|2024-11-27 17:49:30|110599.1|110549.1|110594.5|110544.5|110601.9|110551.9|110593.3|110543.3|52
1732729780000|2024-11-27 17:49:40|110594.1|110544.1|110592.8|110542.8|110597.5|110547.5|110592.7|110542.7|33
1732729790000|2024-11-27 17:49:50|110593|110543|110590.5|110540.5|110595.9|110545.9|110590.5|110540.5|48
1732729800000|2024-11-27 17:50:00|110591.8|110541.8|110592.8|110542.8|110593.3|110543.3|110584.4|110534.4|49
1732729810000|2024-11-27 17:50:10|110593.1|110543.1|110584.5|110534.5|110595.8|110545.8|110583.2|110533.2|35
1732729820000|2024-11-27 17:50:20|110583.8|110533.8|110582.1|110532.1|110585.9|110535.9|110581.8|110531.8|12
1732729830000|2024-11-27 17:50:30|110581.8|110531.8|110582.4|110532.4|110583.3|110533.3|110581.8|110531.8|5
1732729840000|2024-11-27 17:50:40|110583.2|110533.2|110585.3|110535.3|110588|110538|110581.9|110531.9|21
1732729850000|2024-11-27 17:50:50|110586.8|110536.8|110598.4|110548.4|110600|110564.7|110586.1|110536.8|47
1732729860000|2024-11-27 17:51:00|110596.7|110546.7|110614.1|110564.1|110614.9|110564.9|110596.5|110546.5|50
1732729870000|2024-11-27 17:51:10|110611.6|110561.6|110615.2|110565.2|110615.2|110565.2|110606|110556|26
1732729880000|2024-11-27 17:51:20|110614.4|110564.4|110620.1|110570.1|110628.3|110578.3|110614.2|110564.2|45
1732729890000|2024-11-27 17:51:30|110616.9|110566.9|110601.8|110576.8|110624.1|110588.6|110600.8|110566.9|47
1732729900000|2024-11-27 17:51:40|110605.5|110580.5|110614.3|110589.3|110614.3|110589.3|110602.6|110577.6|44
1732729910000|2024-11-27 17:51:50|110612.7|110587.7|110603.9|110578.9|110613|110588|110602.6|110577.6|44
1732729920000|2024-11-27 17:52:00|110603.6|110578.6|110598.2|110573.2|110607|110582|110598.2|110573.2|48
1732729930000|2024-11-27 17:52:10|110603.2|110578.2|110597.3|110547.3|110607.9|110578.2|110596.7|110547.3|30
1732729940000|2024-11-27 17:52:20|110596.7|110546.7|110595.7|110545.7|110596.7|110546.7|110591.3|110541.3|14
1732729950000|2024-11-27 17:52:30|110595|110545|110592.5|110542.5|110595|110545|110584|110534|19
1732729960000|2024-11-27 17:52:40|110592.3|110542.3|110582.6|110557.6|110594.8|110557.6|110576|110536.4|26
1732729970000|2024-11-27 17:52:50|110583.9|110558.9|110577.7|110552.7|110584.6|110559.6|110577.4|110552.4|20
1732729980000|2024-11-27 17:53:00|110577.2|110552.2|110573.7|110523.7|110592.5|110558.2|110573.7|110523.7|28
1732729990000|2024-11-27 17:53:10|110575.4|110525.4|110559.7|110534.7|110575.4|110543.9|110559.7|110522.3|28
1732730000000|2024-11-27 17:53:20|110559.1|110534.1|110573|110523|110575.3|110534.1|110558.3|110520.8|17
1732730010000|2024-11-27 17:53:30|110575.7|110525.7|110592.9|110542.9|110594.2|110544.2|110573.7|110523.7|34
1732730020000|2024-11-27 17:53:40|110592.1|110542.1|110586|110536|110593.2|110543.2|110586|110536|24
1732730030000|2024-11-27 17:53:50|110587.3|110537.3|110578.3|110553.3|110588.1|110553.3|110578.2|110532.1|33
1732730040000|2024-11-27 17:54:00|110575.6|110550.6|110571.6|110546.6|110577.2|110552.2|110569.8|110544.8|34
1732730050000|2024-11-27 17:54:10|110573.5|110548.5|110583.3|110533.3|110588.5|110550.9|110572.8|110526.9|52
1732730060000|2024-11-27 17:54:20|110582|110532|110556|110531|110584.3|110536.5|110556|110522.1|34
1732730070000|2024-11-27 17:54:30|110556.7|110531.7|110551.9|110526.9|110559.8|110534.8|110551.3|110526.3|26
1732730080000|2024-11-27 17:54:40|110550.9|110525.9|110552.9|110527.9|110561.5|110536.5|110550.1|110525.1|44
1732730090000|2024-11-27 17:54:50|110552.3|110527.3|110550.4|110525.4|110553.1|110528.1|110549.1|110524.1|23
1732730100000|2024-11-27 17:55:00|110549.6|110524.6|110555.8|110505.8|110557|110525.4|110537.6|110499.9|28
1732730110000|2024-11-27 17:55:10|110558.5|110508.5|110563.5|110513.5|110569.5|110519.5|110552.5|110502.5|36
1732730120000|2024-11-27 17:55:20|110563.7|110513.7|110580.2|110530.2|110583.2|110533.2|110563.7|110513.7|46
1732730130000|2024-11-27 17:55:30|110580.8|110530.8|110582|110532|110587.9|110537.9|110571|110521|52
1732730140000|2024-11-27 17:55:40|110581.6|110531.6|110578|110528|110587.3|110537.3|110576.1|110526.1|32
1732730150000|2024-11-27 17:55:50|110577.4|110527.4|110583.7|110533.7|110584.3|110534.3|110575.4|110525.4|41
1732730160000|2024-11-27 17:56:00|110582.8|110532.8|110581.2|110531.2|110586.4|110536.4|110580.5|110530.5|26
1732730170000|2024-11-27 17:56:10|110579.8|110529.8|110575.9|110525.9|110581.6|110531.6|110574|110524|22
1732730180000|2024-11-27 17:56:20|110575.7|110525.7|110595.3|110545.3|110598.4|110548.4|110575.5|110525.5|50
1732730190000|2024-11-27 17:56:30|110596.8|110546.8|110595.3|110545.3|110598.9|110548.9|110592.5|110542.5|44
1732730200000|2024-11-27 17:56:40|110596.8|110546.8|110593.8|110543.8|110599.1|110549.1|110590.7|110540.7|44
1732730210000|2024-11-27 17:56:50|110594|110544|110573.6|110523.6|110594.1|110544.1|110572.3|110522.3|34
1732730220000|2024-11-27 17:57:00|110574.2|110524.2|110557.4|110532.4|110583.5|110533.5|110552.3|110522.9|31
1732730230000|2024-11-27 17:57:10|110558.7|110533.7|110552.6|110527.6|110571.1|110538.5|110549|110516.5|30
1732730240000|2024-11-27 17:57:20|110552.2|110527.2|110566.3|110541.3|110571.2|110546.2|110551|110526|44
1732730250000|2024-11-27 17:57:30|110566.8|110541.8|110578|110528|110584.1|110546.2|110565.1|110527.5|39
1732730260000|2024-11-27 17:57:40|110578.7|110528.7|110572.7|110522.7|110587|110537|110572.7|110522.7|38
1732730270000|2024-11-27 17:57:50|110575.2|110525.2|110560.5|110535.5|110579|110539.2|110559.4|110520.1|44
1732730280000|2024-11-27 17:58:00|110561|110536|110565.3|110540.3|110566.9|110541.9|110557.8|110532.8|38
1732730290000|2024-11-27 17:58:10|110567.7|110542.7|110564.8|110539.8|110568|110543|110564.8|110539.8|32
1732730300000|2024-11-27 17:58:20|110564.7|110539.7|110575.5|110550.5|110578.4|110553.4|110564.7|110539.7|26
1732730310000|2024-11-27 17:58:30|110578.2|110553.2|110564.5|110539.5|110578.6|110553.6|110562.7|110537.7|34
1732730320000|2024-11-27 17:58:40|110563.9|110538.9|110567.5|110542.5|110569.7|110544.7|110563.8|110538.8|33
1732730330000|2024-11-27 17:58:50|110566.5|110541.5|110580.6|110555.6|110580.6|110555.6|110566.5|110541.5|34
1732730340000|2024-11-27 17:59:00|110578.1|110553.1|110579.6|110554.6|110582|110557|110577.9|110552.9|20
1732730350000|2024-11-27 17:59:10|110580.1|110555.1|110573|110548|110580.1|110555.1|110573|110548|23
1732730360000|2024-11-27 17:59:20|110573.8|110548.8|110570.5|110545.5|110574.2|110549.2|110569.9|110544.9|22
1732730370000|2024-11-27 17:59:30|110571.5|110546.5|110570.7|110545.7|110571.5|110546.5|110568|110543|30
1732730380000|2024-11-27 17:59:40|110572.4|110547.4|110568.7|110543.7|110572.4|110547.4|110566.6|110541.6|31
1732730390000|2024-11-27 17:59:50|110567.7|110542.7|110569|110544|110571.2|110546.2|110566.3|110541.3|26
1732730400000|2024-11-27 18:00:00|110569.4|110544.4|110564.4|110539.4|110570.5|110545.5|110563|110538|44
1732730410000|2024-11-27 18:00:10|110564.1|110539.1|110569.4|110544.4|110570.5|110545.5|110562.3|110537.3|48
1732730420000|2024-11-27 18:00:20|110570.5|110545.5|110582.7|110557.7|110586|110561|110562.6|110537.6|47
1732730430000|2024-11-27 18:00:30|110584.3|110559.3|110592.4|110567.4|110593.8|110568.8|110582.3|110557.3|29
1732730440000|2024-11-27 18:00:40|110596.2|110571.2|110594.7|110569.7|110601|110576|110589.8|110564.8|32
1732730450000|2024-11-27 18:00:50|110595.2|110570.2|110593.4|110568.4|110597|110572|110588.8|110563.8|34
1732730460000|2024-11-27 18:01:00|110592.8|110567.8|110602.5|110577.5|110606.2|110581.2|110590.7|110565.7|36
1732730470000|2024-11-27 18:01:10|110598.7|110573.7|110578|110553|110599|110574|110574.6|110549.6|33
1732730480000|2024-11-27 18:01:20|110576.9|110551.9|110597.2|110547.2|110597.4|110560.1|110574.1|110541.6|51
1732730490000|2024-11-27 18:01:30|110596.7|110546.7|110589.7|110539.7|110596.7|110546.7|110586.2|110536.2|45
1732730500000|2024-11-27 18:01:40|110592.5|110542.5|110574.8|110549.8|110592.8|110554|110573.1|110535.9|51
1732730510000|2024-11-27 18:01:50|110573.5|110548.5|110579.1|110529.1|110580.7|110553.6|110569.1|110519.1|48
1732730520000|2024-11-27 18:02:00|110579|110529|110577.3|110527.3|110580.6|110530.6|110573.1|110523.1|33
1732730530000|2024-11-27 18:02:10|110576.7|110526.7|110561.8|110536.8|110576.7|110537.7|110558.9|110525.2|22
1732730540000|2024-11-27 18:02:20|110562.4|110537.4|110578.1|110553.1|110580.2|110555.2|110558.1|110519.4|45
1732730550000|2024-11-27 18:02:30|110576.9|110551.9|110582.4|110557.4|110583.1|110558.1|110574.9|110549.9|32
1732730560000|2024-11-27 18:02:40|110582|110557|110592.6|110567.6|110607.9|110567.9|110581.2|110550.9|41
1732730570000|2024-11-27 18:02:50|110593.1|110568.1|110587.4|110562.4|110593.1|110568.1|110587.1|110562.1|29
1732730580000|2024-11-27 18:03:00|110588.5|110563.5|110583.8|110558.8|110589|110564|110581.5|110556.5|30
1732730590000|2024-11-27 18:03:10|110583.3|110558.3|110590.1|110565.1|110598.2|110573.2|110582.8|110557.8|43
1732730600000|2024-11-27 18:03:20|110590.3|110565.3|110585.6|110560.6|110590.9|110565.9|110584|110559|35
1732730610000|2024-11-27 18:03:30|110586.3|110561.3|110583.2|110558.2|110588.8|110563.8|110581.7|110556.7|34
1732730620000|2024-11-27 18:03:40|110583.3|110558.3|110586|110561|110593.9|110568.9|110581|110556|37
1732730630000|2024-11-27 18:03:50|110589.8|110564.8|110584.7|110559.7|110592.2|110567.2|110582|110557|40
1732730640000|2024-11-27 18:04:00|110584.9|110559.9|110584.5|110559.5|110584.9|110559.9|110583.4|110558.4|31
1732730650000|2024-11-27 18:04:10|110584.4|110559.4|110579.7|110554.7|110584.9|110559.9|110579.7|110554.7|36
1732730660000|2024-11-27 18:04:20|110580|110555|110581.4|110556.4|110586.4|110561.4|110577.8|110552.8|25
1732730670000|2024-11-27 18:04:30|110581.1|110556.1|110578.7|110553.7|110586.3|110561.3|110578.7|110553.7|28
1732730680000|2024-11-27 18:04:40|110582|110557|110582|110557|110582.6|110557.6|110578.8|110553.8|21
1732730690000|2024-11-27 18:04:50|110582.6|110557.6|110584.3|110559.3|110589|110564|110580.6|110555.6|33
1732730700000|2024-11-27 18:05:00|110583.2|110558.2|110583.2|110558.2|110586.5|110561.5|110578.5|110553.5|36
1732730710000|2024-11-27 18:05:10|110581.9|110556.9|110587.9|110562.9|110589|110564|110581.6|110556.6|41
1732730720000|2024-11-27 18:05:20|110588.2|110563.2|110565.9|110540.9|110588.2|110563.2|110565.9|110540.9|29
1732730730000|2024-11-27 18:05:30|110564.3|110539.3|110551.7|110526.7|110567.5|110542.5|110550.6|110525.6|69
1732730740000|2024-11-27 18:05:40|110552.2|110527.2|110560.1|110535.1|110560.6|110535.6|110549.4|110524.4|52
1732730750000|2024-11-27 18:05:50|110560.7|110535.7|110558.6|110533.6|110561.5|110536.5|110555.9|110530.9|63
1732730760000|2024-11-27 18:06:00|110558|110533|110552.5|110527.5|110558|110533|110550.3|110525.3|37
1732730770000|2024-11-27 18:06:10|110551.6|110526.6|110553.2|110528.2|110556.5|110531.5|110550.2|110525.2|46
1732730780000|2024-11-27 18:06:20|110555.3|110530.3|110554.1|110529.1|110559.4|110534.4|110551.8|110526.8|50
1732730790000|2024-11-27 18:06:30|110554.4|110529.4|110552.2|110527.2|110568.8|110534.3|110549.3|110517.6|50
1732730800000|2024-11-27 18:06:40|110552.5|110527.5|110552.4|110527.4|110557.6|110532.6|110549.1|110524.1|58
1732730810000|2024-11-27 18:06:50|110553.1|110528.1|110564.6|110539.6|110567.1|110542.1|110551.7|110526.7|48
1732730820000|2024-11-27 18:07:00|110564.7|110539.7|110552.9|110527.9|110566.9|110541.9|110551.7|110526.7|52
1732730830000|2024-11-27 18:07:10|110550.3|110525.3|110551.2|110526.2|110554.8|110529.8|110549.8|110524.8|39
1732730840000|2024-11-27 18:07:20|110550.9|110525.9|110528.5|110503.5|110551.2|110526.2|110528.5|110503.5|33
1732730850000|2024-11-27 18:07:30|110528.8|110503.8|110533.2|110508.2|110533.2|110508.2|110528.4|110503.4|27
1732730860000|2024-11-27 18:07:40|110531.4|110506.4|110533.7|110508.7|110534.7|110509.7|110531.4|110506.4|8
1732730870000|2024-11-27 18:07:50|110533.3|110508.3|110532.8|110507.8|110533.3|110508.3|110532.3|110507.3|5
1732730880000|2024-11-27 18:08:00|110531.6|110506.6|110545.8|110520.8|110547.1|110522.1|110531.4|110506.4|41
1732730890000|2024-11-27 18:08:10|110539.8|110514.8|110575.5|110525.5|110576.4|110527.8|110538.1|110513.1|61
1732730900000|2024-11-27 18:08:20|110576.2|110526.2|110571.8|110546.8|110585.8|110554.4|110571.1|110526.2|50
1732730910000|2024-11-27 18:08:30|110570.5|110545.5|110579.7|110554.7|110580.2|110555.2|110565.7|110540.7|33
1732730920000|2024-11-27 18:08:40|110580.1|110555.1|110580.6|110555.6|110583.7|110558.7|110576.2|110551.2|33
1732730930000|2024-11-27 18:08:50|110579.2|110554.2|110579.9|110554.9|110584.1|110559.1|110576.2|110551.2|33
1732730940000|2024-11-27 18:09:00|110579.2|110554.2|110577.9|110552.9|110581.2|110556.2|110576.1|110551.1|26
1732730950000|2024-11-27 18:09:10|110576.3|110551.3|110577.1|110552.1|110578.8|110553.8|110574.9|110549.9|22
1732730960000|2024-11-27 18:09:20|110576.5|110551.5|110576.8|110551.8|110580.3|110555.3|110576.3|110551.3|28
1732730970000|2024-11-27 18:09:30|110578.7|110553.7|110574.6|110549.6|110578.7|110553.7|110572.9|110547.9|50
1732730980000|2024-11-27 18:09:40|110576.2|110551.2|110585.2|110560.2|110585.7|110560.7|110573|110548|36
1732730990000|2024-11-27 18:09:50|110584.9|110559.9|110583.9|110558.9|110586|110561|110582.2|110557.2|22
1732731000000|2024-11-27 18:10:00|110584.6|110559.6|110574.7|110549.7|110584.6|110559.6|110574|110549|41
1732731010000|2024-11-27 18:10:10|110575.3|110550.3|110568.3|110543.3|110578|110553|110568.3|110543.3|53
1732731020000|2024-11-27 18:10:20|110567.8|110542.8|110560.9|110535.9|110568.3|110543.3|110558.7|110533.7|41
1732731030000|2024-11-27 18:10:30|110561.4|110536.4|110567.4|110542.4|110574.3|110549.3|110559.1|110534.1|60
1732731040000|2024-11-27 18:10:40|110566|110541|110539.2|110514.2|110566|110541|110535.8|110510.8|53
1732731050000|2024-11-27 18:10:50|110539.1|110514.1|110549.7|110524.7|110554.1|110529.1|110536.9|110511.9|41
1732731060000|2024-11-27 18:11:00|110552.3|110527.3|110555|110530|110556.2|110531.2|110550.8|110525.8|24
1732731070000|2024-11-27 18:11:10|110554.4|110529.4|110553.5|110528.5|110555.8|110530.8|110550.7|110525.7|13
1732731080000|2024-11-27 18:11:20|110554.4|110529.4|110554.9|110529.9|110557.5|110532.5|110552.6|110527.6|28
1732731090000|2024-11-27 18:11:30|110553.4|110528.4|110561.6|110536.6|110565.5|110540.5|110553.3|110528.3|30
1732731100000|2024-11-27 18:11:40|110561.7|110536.7|110560.8|110535.8|110565.3|110540.3|110558.7|110533.7|30
1732731110000|2024-11-27 18:11:50|110559.9|110534.9|110569.8|110544.8|110576|110551|110559.9|110534.9|58
1732731120000|2024-11-27 18:12:00|110570.7|110545.7|110567.9|110542.9|110570.7|110545.7|110562|110537|59
1732731130000|2024-11-27 18:12:10|110565.9|110540.9|110569.9|110544.9|110571.4|110546.4|110565.6|110540.6|56
1732731140000|2024-11-27 18:12:20|110570.6|110545.6|110573.3|110548.3|110576.9|110551.9|110566.5|110541.5|62
1732731150000|2024-11-27 18:12:30|110574.1|110549.1|110546.9|110521.9|110575.8|110550.8|110545.8|110520.8|53
1732731160000|2024-11-27 18:12:40|110547.3|110522.3|110553|110528|110554.2|110529.2|110543.6|110518.6|34
1732731170000|2024-11-27 18:12:50|110553.4|110528.4|110546.6|110521.6|110553.4|110528.4|110546.6|110521.6|12
1732731180000|2024-11-27 18:13:00|110546.5|110521.5|110545.2|110520.2|110546.5|110521.5|110542.9|110517.9|15
1732731190000|2024-11-27 18:13:10|110544.5|110519.5|110545.8|110520.8|110545.9|110520.9|110543.3|110518.3|11
1732731200000|2024-11-27 18:13:20|110543.8|110518.8|110545.2|110520.2|110547.1|110522.1|110540.9|110515.9|38
1732731210000|2024-11-27 18:13:30|110544.4|110519.4|110545.5|110520.5|110547.6|110522.6|110539.8|110514.8|44
1732731220000|2024-11-27 18:13:40|110544|110519|110553.7|110528.7|110553.8|110528.8|110544|110519|12
1732731230000|2024-11-27 18:13:50|110552.3|110527.3|110557.9|110532.9|110558.4|110533.4|110552.3|110527.3|18
1732731240000|2024-11-27 18:14:00|110561.9|110536.9|110557.2|110532.2|110563.1|110538.1|110556.7|110531.7|27
1732731250000|2024-11-27 18:14:10|110557.4|110532.4|110557.9|110532.9|110566.2|110541.2|110555.6|110530.6|20
1732731260000|2024-11-27 18:14:20|110558.4|110533.4|110558.8|110533.8|110560.8|110535.8|110556.7|110531.7|13
1732731270000|2024-11-27 18:14:30|110557.4|110532.4|110559.2|110534.2|110570.3|110545.3|110554.8|110529.8|24
1732731280000|2024-11-27 18:14:40|110559.5|110534.5|110562.6|110537.6|110566.3|110541.3|110554.8|110529.8|30
1732731290000|2024-11-27 18:14:50|110564.4|110539.4|110559.7|110534.7|110567|110542|110558.4|110533.4|37
1732731300000|2024-11-27 18:15:00|110560.4|110535.4|110556.2|110531.2|110564.5|110539.5|110556.1|110531.1|53
1732731310000|2024-11-27 18:15:10|110556.5|110531.5|110552.6|110527.6|110556.8|110531.8|110549|110524|40
1732731320000|2024-11-27 18:15:20|110552.4|110527.4|110560.7|110535.7|110563|110538|110547.8|110522.8|27
1732731330000|2024-11-27 18:15:30|110558.7|110533.7|110550.9|110500.9|110558.7|110533.7|110540.7|110500.4|55
1732731340000|2024-11-27 18:15:40|110553.1|110503.1|110553.2|110503.2|110556.8|110506.8|110550.3|110500.3|39
1732731350000|2024-11-27 18:15:50|110553.6|110503.6|110536.5|110511.5|110553.6|110511.5|110525.4|110491.5|46
1732731360000|2024-11-27 18:16:00|110532.5|110507.5|110529.3|110504.3|110538.5|110513.5|110524.9|110499.9|42
1732731370000|2024-11-27 18:16:10|110527.8|110502.8|110529.9|110504.9|110547.4|110509.8|110523|110486.8|63
1732731380000|2024-11-27 18:16:20|110527.5|110502.5|110535.5|110510.5|110535.5|110510.5|110524.7|110499.7|61
1732731390000|2024-11-27 18:16:30|110534.2|110509.2|110544.4|110494.4|110546.1|110511.7|110531|110488.9|41
1732731400000|2024-11-27 18:16:40|110542.3|110492.3|110534.9|110509.9|110547.4|110511.7|110528.9|110492.3|51
1732731410000|2024-11-27 18:16:50|110536.2|110511.2|110529.1|110504.1|110537.1|110512.1|110522.8|110497.8|55
1732731420000|2024-11-27 18:17:00|110528.5|110503.5|110526.8|110476.8|110530.2|110505.2|110512.1|110473.7|32
1732731430000|2024-11-27 18:17:10|110526.3|110476.3|110536.4|110486.4|110538.6|110488.6|110525.8|110475.8|56
1732731440000|2024-11-27 18:17:20|110534.7|110484.7|110532.8|110482.8|110537.8|110487.8|110530.8|110480.8|41
1732731450000|2024-11-27 18:17:30|110531.3|110481.3|110527.4|110477.4|110539|110489|110526.3|110476.3|34
1732731460000|2024-11-27 18:17:40|110521.9|110471.9|110522.5|110472.5|110528.7|110478.7|110520.9|110470.9|34
1732731470000|2024-11-27 18:17:50|110522.8|110472.8|110511.4|110486.4|110530.1|110489.6|110504.7|110472.5|50
1732731480000|2024-11-27 18:18:00|110511.9|110486.9|110515|110465|110528.6|110489.9|110509|110463|59
1732731490000|2024-11-27 18:18:10|110516.4|110466.4|110501.1|110476.1|110520.6|110483.5|110500.8|110464.3|46
1732731500000|2024-11-27 18:18:20|110501.2|110476.2|110504.8|110479.8|110513.5|110488.5|110499.6|110474.6|27
1732731510000|2024-11-27 18:18:30|110502.1|110477.1|110536.2|110486.2|110538.6|110498|110499|110474|53
1732731520000|2024-11-27 18:18:40|110535.3|110485.3|110526|110476|110538.4|110488.4|110526|110476|41
1732731530000|2024-11-27 18:18:50|110527.6|110477.6|110525.7|110500.7|110532.9|110507.9|110520.8|110477.6|43
1732731540000|2024-11-27 18:19:00|110525.9|110500.9|110546.1|110496.1|110549.6|110512.2|110524.9|110492.8|49
1732731550000|2024-11-27 18:19:10|110545.1|110495.1|110541.1|110491.1|110546.1|110496.1|110539.9|110489.9|43
1732731560000|2024-11-27 18:19:20|110542.6|110492.6|110546.4|110496.4|110548.9|110510.9|110528.3|110491.6|37
1732731570000|2024-11-27 18:19:30|110545.1|110495.1|110543.8|110493.8|110546.9|110496.9|110542.4|110492.4|23
1732731580000|2024-11-27 18:19:40|110543.9|110493.9|110529.5|110504.5|110543.9|110515.9|110529.3|110493.8|38
1732731590000|2024-11-27 18:19:50|110530.5|110505.5|110530.5|110505.5|110534|110509|110528.9|110503.9|30
1732731600000|2024-11-27 18:20:00|110531.7|110506.7|110533.7|110508.7|110539.1|110514.1|110531.1|110506.1|27
1732731610000|2024-11-27 18:20:10|110532.6|110507.6|110528.8|110503.8|110537.1|110512.1|110528.8|110503.8|26
1732731620000|2024-11-27 18:20:20|110529.4|110504.4|110532.1|110507.1|110534.6|110509.6|110528.9|110503.9|29
1732731630000|2024-11-27 18:20:30|110531.3|110506.3|110502.6|110477.6|110531.3|110506.3|110502.6|110477.6|31
1732731640000|2024-11-27 18:20:40|110498|110473|110496.7|110471.7|110501.8|110476.8|110495.5|110470.5|26
1732731650000|2024-11-27 18:20:50|110496.5|110471.5|110509.7|110484.7|110515.6|110490.6|110494.1|110469.1|31
1732731660000|2024-11-27 18:21:00|110512.5|110487.5|110505.7|110480.7|110525.1|110493.9|110497.5|110471.4|35
1732731670000|2024-11-27 18:21:10|110507|110482|110506.7|110481.7|110507|110482|110501.4|110476.4|11
1732731680000|2024-11-27 18:21:20|110506.8|110481.8|110508.5|110483.5|110519.1|110494.1|110503.2|110478.2|38
1732731690000|2024-11-27 18:21:30|110508.2|110483.2|110507.7|110482.7|110508.4|110483.4|110503.4|110478.4|10
1732731700000|2024-11-27 18:21:40|110508.1|110483.1|110509.3|110484.3|110510.7|110485.7|110507.4|110482.4|15
1732731710000|2024-11-27 18:21:50|110511.5|110486.5|110525.3|110500.3|110531.9|110506.9|110509.3|110484.3|35
1732731720000|2024-11-27 18:22:00|110533.2|110508.2|110531.6|110481.6|110545.5|110508.2|110521.1|110480|60
1732731730000|2024-11-27 18:22:10|110534.6|110484.6|110534|110484|110537.2|110487.2|110531.5|110481.5|32
1732731740000|2024-11-27 18:22:20|110535.6|110485.6|110530.5|110505.5|110546.1|110511.4|110527.2|110485.6|38
1732731750000|2024-11-27 18:22:30|110531.7|110506.7|110528.7|110503.7|110533.9|110508.9|110526.4|110501.4|38
1732731760000|2024-11-27 18:22:40|110528.8|110503.8|110521.6|110496.6|110533.2|110508.2|110521.6|110496.6|25
1732731770000|2024-11-27 18:22:50|110523.1|110498.1|110520.4|110495.4|110525.6|110500.6|110520.3|110495.3|24
1732731780000|2024-11-27 18:23:00|110520.7|110495.7|110520.4|110495.4|110527.4|110502.4|110516.4|110491.4|43
1732731790000|2024-11-27 18:23:10|110520.3|110495.3|110518.3|110493.3|110523.7|110498.7|110515.3|110490.3|38
1732731800000|2024-11-27 18:23:20|110520.8|110495.8|110538.1|110488.1|110539.7|110506.9|110519.9|110487.1|39
1732731810000|2024-11-27 18:23:30|110540.6|110490.6|110537.1|110487.1|110541|110491|110532.3|110482.3|40
1732731820000|2024-11-27 18:23:40|110537|110487|110541.7|110491.7|110544|110502.5|110522.8|110485.7|62
1732731830000|2024-11-27 18:23:50|110543.5|110493.5|110545.2|110495.2|110547.4|110506.5|110525.9|110488.7|60
1732731840000|2024-11-27 18:24:00|110545.8|110495.8|110546|110496|110549.3|110499.3|110541.3|110491.3|49
1732731850000|2024-11-27 18:24:10|110548.7|110498.7|110533.6|110483.6|110548.7|110498.7|110532.6|110482.6|37
1732731860000|2024-11-27 18:24:20|110533.4|110483.4|110531.5|110481.5|110536.6|110486.6|110529.7|110479.7|50
1732731870000|2024-11-27 18:24:30|110534.1|110484.1|110532.2|110482.2|110537.3|110487.3|110528.7|110478.7|37
1732731880000|2024-11-27 18:24:40|110529.6|110479.6|110529.6|110479.6|110532|110482|110528.4|110478.4|27
1732731890000|2024-11-27 18:24:50|110530.3|110480.3|110522.1|110472.1|110533.7|110483.7|110517.9|110467.9|32
1732731900000|2024-11-27 18:25:00|110522.7|110472.7|110525.7|110500.7|110537.2|110500.7|110522.5|110472.5|32
1732731910000|2024-11-27 18:25:10|110528.5|110503.5|110520.2|110495.2|110529.5|110504.5|110519.7|110494.7|25
1732731920000|2024-11-27 18:25:20|110520.5|110495.5|110514.5|110489.5|110520.9|110495.9|110513.6|110488.6|18
1732731930000|2024-11-27 18:25:30|110514.6|110489.6|110514.5|110489.5|110515|110490|110514.5|110489.5|5
1732731940000|2024-11-27 18:25:40|110515.8|110490.8|110536|110486|110542.7|110502.8|110515.8|110485.7|26
1732731950000|2024-11-27 18:25:50|110537|110487|110552.5|110502.5|110558|110508|110536.7|110486.7|51
1732731960000|2024-11-27 18:26:00|110551.9|110501.9|110544.2|110494.2|110552.7|110502.7|110544.2|110494.2|14
1732731970000|2024-11-27 18:26:10|110544.7|110494.7|110547.8|110497.8|110553|110503|110544.7|110494.7|17
1732731980000|2024-11-27 18:26:20|110547.6|110497.6|110553.6|110503.6|110555|110505|110546.9|110496.9|41
1732731990000|2024-11-27 18:26:30|110549.1|110499.1|110556.5|110506.5|110556.5|110506.5|110546.2|110496.2|40
1732732000000|2024-11-27 18:26:40|110557|110507|110553.8|110503.8|110557|110507|110549.9|110499.9|51
1732732010000|2024-11-27 18:26:50|110551.5|110501.5|110552|110502|110556.4|110506.4|110551|110501|33
1732732020000|2024-11-27 18:27:00|110554.7|110504.7|110559.2|110509.2|110560.6|110510.6|110550.4|110500.4|28
1732732030000|2024-11-27 18:27:10|110560.6|110510.6|110566.6|110516.6|110568.8|110518.8|110555.5|110505.5|48
1732732040000|2024-11-27 18:27:20|110566.8|110516.8|110569.8|110519.8|110569.8|110519.8|110556.8|110506.8|31
1732732050000|2024-11-27 18:27:30|110572.7|110522.7|110570.9|110520.9|110575.6|110525.6|110569.2|110519.2|39
1732732060000|2024-11-27 18:27:40|110570.8|110520.8|110579.9|110529.9|110584.5|110534.5|110570.8|110520.8|36
1732732070000|2024-11-27 18:27:50|110578.4|110528.4|110578.8|110528.8|110580.3|110530.3|110575|110525|34
1732732080000|2024-11-27 18:28:00|110577.7|110527.7|110578|110528|110581|110531|110575.3|110525.3|28
1732732090000|2024-11-27 18:28:10|110576.9|110526.9|110579.2|110529.2|110579.5|110529.5|110575.5|110525.5|12
1732732100000|2024-11-27 18:28:20|110579.4|110529.4|110578.3|110528.3|110580.9|110530.9|110576.2|110526.2|13
1732732110000|2024-11-27 18:28:30|110579.2|110529.2|110575.3|110525.3|110579.2|110529.2|110573.1|110523.1|21
1732732120000|2024-11-27 18:28:40|110576.6|110526.6|110578.7|110528.7|110582.9|110532.9|110574.4|110524.4|14
1732732130000|2024-11-27 18:28:50|110577.5|110527.5|110580.6|110530.6|110583.7|110533.7|110575.5|110525.5|26
1732732140000|2024-11-27 18:29:00|110581|110531|110577.8|110527.8|110588.7|110538.7|110577.5|110527.5|30
1732732150000|2024-11-27 18:29:10|110577.7|110527.7|110577.7|110527.7|110582.1|110532.1|110577.7|110527.7|9
1732732160000|2024-11-27 18:29:20|110578.1|110528.1|110581.1|110531.1|110584.9|110534.9|110577.8|110527.8|12
1732732170000|2024-11-27 18:29:30|110582|110532|110583.8|110533.8|110587.3|110537.3|110580.7|110530.7|24
1732732180000|2024-11-27 18:29:40|110582.3|110532.3|110583.2|110533.2|110585.4|110535.4|110580.9|110530.9|42
1732732190000|2024-11-27 18:29:50|110584.8|110534.8|110581.4|110531.4|110584.8|110534.8|110578.6|110528.6|40
1732732200000|2024-11-27 18:30:00|110579|110529|110591.6|110541.6|110591.6|110541.6|110576.2|110526.2|31
1732732210000|2024-11-27 18:30:10|110589.3|110539.3|110586.8|110536.8|110591.5|110541.5|110586.5|110536.5|22
1732732220000|2024-11-27 18:30:20|110585.4|110535.4|110579.9|110529.9|110587.6|110537.6|110575.6|110525.6|45
1732732230000|2024-11-27 18:30:30|110579.3|110529.3|110576.4|110526.4|110582.1|110532.1|110572.9|110522.9|46
1732732240000|2024-11-27 18:30:40|110576.3|110526.3|110566.5|110541.5|110582.5|110542.2|110561.6|110524.2|38
1732732250000|2024-11-27 18:30:50|110564.5|110539.5|110557.5|110507.5|110572.6|110541.5|110554.3|110506.3|34
1732732260000|2024-11-27 18:31:00|110557.7|110507.7|110555.6|110505.6|110561|110511|110553.3|110503.3|19
1732732270000|2024-11-27 18:31:10|110556.2|110506.2|110555.4|110505.4|110561.8|110511.8|110555.4|110505.4|43
1732732280000|2024-11-27 18:31:20|110555.2|110505.2|110555.7|110505.7|110559.2|110509.2|110554.8|110504.8|28
1732732290000|2024-11-27 18:31:30|110554.9|110504.9|110554.2|110504.2|110557.8|110507.8|110552|110502|37
1732732300000|2024-11-27 18:31:40|110553.9|110503.9|110549.4|110499.4|110555.3|110505.3|110547.7|110497.7|43
1732732310000|2024-11-27 18:31:50|110547.2|110497.2|110553.6|110503.6|110560.1|110510.1|110546.8|110496.8|42
1732732320000|2024-11-27 18:32:00|110554.9|110504.9|110549.7|110499.7|110554.9|110513.8|110538.1|110497.3|26
1732732330000|2024-11-27 18:32:10|110547.1|110497.1|110549.9|110499.9|110551.3|110501.3|110547|110497|28
1732732340000|2024-11-27 18:32:20|110550|110500|110550.9|110500.9|110555.8|110505.8|110550|110500|10
1732732350000|2024-11-27 18:32:30|110554.8|110504.8|110543.4|110518.4|110560.1|110521.6|110536.5|110500.9|44
1732732360000|2024-11-27 18:32:40|110544|110519|110557.8|110532.8|110560.2|110535.2|110543.2|110518.2|51
1732732370000|2024-11-27 18:32:50|110569.9|110544.9|110580.8|110530.8|110584.1|110549.7|110567.5|110527.9|44
1732732380000|2024-11-27 18:33:00|110583.8|110533.8|110570.5|110520.5|110584.4|110534.4|110569.5|110519.5|35
1732732390000|2024-11-27 18:33:10|110571.5|110521.5|110566.9|110516.9|110575.5|110525.5|110563.7|110513.7|61
1732732400000|2024-11-27 18:33:20|110568.1|110518.1|110568.1|110518.1|110570.9|110520.9|110564|110514|26
1732732410000|2024-11-27 18:33:30|110569.5|110519.5|110557.6|110507.6|110570.7|110520.7|110554.9|110504.9|23
1732732420000|2024-11-27 18:33:40|110557.3|110507.3|110565.5|110515.5|110570.8|110520.8|110557.2|110507.2|42
1732732430000|2024-11-27 18:33:50|110568.5|110518.5|110572.3|110522.3|110576.6|110526.6|110565.1|110515.1|27
1732732440000|2024-11-27 18:34:00|110575.1|110525.1|110577.7|110527.7|110577.9|110527.9|110565.9|110515.9|43
1732732450000|2024-11-27 18:34:10|110574.7|110524.7|110556.5|110531.5|110578|110533|110552.7|110518.4|30
1732732460000|2024-11-27 18:34:20|110558|110533|110554.3|110529.3|110560.7|110535.7|110552.7|110527.7|39
1732732470000|2024-11-27 18:34:30|110553.7|110528.7|110553.6|110528.6|110556.3|110531.3|110551.3|110526.3|17
1732732480000|2024-11-27 18:34:40|110553.3|110528.3|110569.6|110519.6|110570.1|110532.8|110552|110519.1|29
1732732490000|2024-11-27 18:34:50|110568.6|110518.6|110551.7|110501.7|110568.6|110518.6|110551.7|110501.7|44
1732732500000|2024-11-27 18:35:00|110550.9|110500.9|110545.4|110495.4|110550.9|110500.9|110543.9|110493.9|38
1732732510000|2024-11-27 18:35:10|110543.7|110493.7|110548.5|110498.5|110548.5|110498.5|110543.7|110493.7|30
1732732520000|2024-11-27 18:35:20|110548.4|110498.4|110549.2|110499.2|110549.9|110499.9|110545.7|110495.7|11
1732732530000|2024-11-27 18:35:30|110549.3|110499.3|110529.7|110504.7|110549.3|110506|110527.2|110489.7|33
1732732540000|2024-11-27 18:35:40|110530.3|110505.3|110537.8|110512.8|110542.2|110517.2|110530.3|110505.3|34
1732732550000|2024-11-27 18:35:50|110538.3|110513.3|110536.9|110511.9|110539.5|110514.5|110534|110509|27
1732732560000|2024-11-27 18:36:00|110537.4|110512.4|110530.8|110505.8|110547.5|110514.9|110530.8|110497.5|32
1732732570000|2024-11-27 18:36:10|110532|110507|110531.5|110506.5|110535.1|110510.1|110530.8|110505.8|22
1732732580000|2024-11-27 18:36:20|110534.4|110509.4|110528.3|110503.3|110535.7|110510.7|110526.8|110501.8|38
1732732590000|2024-11-27 18:36:30|110535.4|110510.4|110557.9|110507.9|110560.2|110516.3|110529.7|110502.6|45
1732732600000|2024-11-27 18:36:40|110559.3|110509.3|110558|110508|110563.5|110513.5|110556.5|110506.5|39
1732732610000|2024-11-27 18:36:50|110560|110510|110556.1|110506.1|110560|110510|110548.2|110498.2|39
1732732620000|2024-11-27 18:37:00|110556.3|110506.3|110553.6|110503.6|110559|110509|110552|110502|17
1732732630000|2024-11-27 18:37:10|110556.6|110506.6|110552.1|110502.1|110558.9|110508.9|110547.9|110497.9|19
1732732640000|2024-11-27 18:37:20|110549.9|110499.9|110549.1|110499.1|110551.9|110501.9|110544|110494|25
1732732650000|2024-11-27 18:37:30|110534.1|110509.1|110534.6|110509.6|110543.1|110518.1|110531.4|110506.4|22
1732732660000|2024-11-27 18:37:40|110532|110507|110556|110506|110557|110513.9|110530.8|110494.7|34
1732732670000|2024-11-27 18:37:50|110556.2|110506.2|110544.7|110494.7|110556.7|110506.7|110541|110491|39
1732732680000|2024-11-27 18:38:00|110543.7|110493.7|110550.7|110500.7|110552.4|110502.4|110543.3|110493.3|18
1732732690000|2024-11-27 18:38:10|110552.3|110502.3|110554.2|110529.2|110554.2|110529.2|110544.9|110498.8|18
1732732700000|2024-11-27 18:38:20|110554.9|110529.9|110555.8|110530.8|110558.6|110533.6|110554.9|110529.9|13
1732732710000|2024-11-27 18:38:30|110558.6|110533.6|110549.2|110524.2|110562.4|110537.4|110545.9|110520.9|21
1732732720000|2024-11-27 18:38:40|110549.3|110524.3|110555.8|110530.8|110564.9|110539.9|110548.9|110523.9|25
1732732730000|2024-11-27 18:38:50|110556.1|110531.1|110559.5|110534.5|110561.4|110536.4|110555.3|110530.3|15
1732732740000|2024-11-27 18:39:00|110556.4|110531.4|110568.7|110543.7|110570.4|110545.4|110556.4|110531.4|24
1732732750000|2024-11-27 18:39:10|110565.8|110540.8|110584.5|110534.5|110588.2|110550.9|110564.5|110532.4|44
1732732760000|2024-11-27 18:39:20|110588.8|110538.8|110595.8|110545.8|110595.8|110545.8|110582.7|110532.7|37
1732732770000|2024-11-27 18:39:30|110598|110548|110582.8|110557.8|110599.8|110558.8|110577.2|110544.2|30
1732732780000|2024-11-27 18:39:40|110583.4|110558.4|110581.5|110556.5|110583.7|110558.7|110579.1|110554.1|34
1732732790000|2024-11-27 18:39:50|110583.9|110558.9|110576|110551|110586.6|110561.6|110574.6|110549.6|22
1732732800000|2024-11-27 18:40:00|110578.5|110553.5|110585.9|110535.9|110591.5|110553.5|110572.2|110533.3|43
1732732810000|2024-11-27 18:40:10|110584.5|110534.5|110589.2|110564.2|110595.9|110564.9|110581.3|110531.3|33
1732732820000|2024-11-27 18:40:20|110589.5|110564.5|110590.7|110565.7|110594.9|110569.9|110588.2|110563.2|31
1732732830000|2024-11-27 18:40:30|110588.8|110563.8|110590.1|110565.1|110590.6|110565.6|110586.2|110561.2|29
1732732840000|2024-11-27 18:40:40|110589|110564|110578.2|110553.2|110590.1|110565.1|110575|110550|27
1732732850000|2024-11-27 18:40:50|110576.4|110551.4|110595.7|110545.7|110595.8|110553.2|110573.7|110535.1|38
1732732860000|2024-11-27 18:41:00|110593.3|110543.3|110596.6|110546.6|110606.8|110556.8|110592.8|110542.8|31
1732732870000|2024-11-27 18:41:10|110596.7|110546.7|110603|110553|110603|110553|110596|110546|26
1732732880000|2024-11-27 18:41:20|110603.7|110553.7|110619.7|110569.7|110624.6|110574.6|110603.7|110553.7|48
1732732890000|2024-11-27 18:41:30|110622.2|110572.2|110625.3|110575.3|110626.6|110576.6|110619.7|110569.7|37
1732732900000|2024-11-27 18:41:40|110621.9|110571.9|110625.7|110575.7|110627.3|110577.3|110617.5|110567.5|40
1732732910000|2024-11-27 18:41:50|110622.5|110572.5|110614.8|110564.8|110622.5|110572.5|110611.8|110561.8|45
1732732920000|2024-11-27 18:42:00|110614.3|110564.3|110615.3|110565.3|110619.8|110569.8|110611|110561|38
1732732930000|2024-11-27 18:42:10|110611.7|110561.7|110619.2|110569.2|110621.6|110571.6|110611.4|110561.4|26
1732732940000|2024-11-27 18:42:20|110620.4|110570.4|110624.8|110574.8|110624.8|110574.8|110618.4|110568.4|30
1732732950000|2024-11-27 18:42:30|110620.6|110570.6|110624.6|110574.6|110626.6|110576.6|110614.7|110564.7|25
1732732960000|2024-11-27 18:42:40|110621.3|110571.3|110621.5|110571.5|110626.7|110576.7|110621|110571|26
1732732970000|2024-11-27 18:42:50|110624.5|110574.5|110615.5|110565.5|110624.5|110574.5|110608.9|110558.9|29
1732732980000|2024-11-27 18:43:00|110615.8|110565.8|110603.8|110553.8|110619.4|110569.4|110603.1|110553.1|20
1732732990000|2024-11-27 18:43:10|110602.8|110552.8|110606.3|110556.3|110611.8|110561.8|110601.3|110551.3|30
1732733000000|2024-11-27 18:43:20|110605.7|110555.7|110601.5|110551.5|110605.7|110555.7|110601.5|110551.5|11
1732733010000|2024-11-27 18:43:30|110601.4|110551.4|110596.7|110571.7|110609.4|110575.7|110593.1|110551.2|28
1732733020000|2024-11-27 18:43:40|110592.8|110567.8|110595.2|110570.2|110597.4|110572.4|110591.9|110566.9|8
1732733030000|2024-11-27 18:43:50|110599.3|110574.3|110610.7|110560.7|110610.7|110575.6|110593.7|110551.3|27
1732733040000|2024-11-27 18:44:00|110613.5|110563.5|110638.9|110588.9|110643.1|110605.6|110606.8|110556.8|41
1732733050000|2024-11-27 18:44:10|110639|110589|110638.7|110588.7|110643.4|110593.4|110637.3|110587.3|16
1732733060000|2024-11-27 18:44:20|110638.4|110588.4|110625.6|110575.6|110645.6|110595.6|110625.6|110575.6|39
1732733070000|2024-11-27 18:44:30|110627.7|110577.7|110622.3|110572.3|110629.1|110579.1|110621.4|110571.4|75
1732733080000|2024-11-27 18:44:40|110623.1|110573.1|110623.4|110573.4|110628.6|110578.6|110620.9|110570.9|69
1732733090000|2024-11-27 18:44:50|110624.1|110574.1|110626.9|110576.9|110630.1|110580.1|110620.7|110570.7|64
1732733100000|2024-11-27 18:45:00|110625.7|110575.7|110622.9|110572.9|110631.6|110581.6|110620.1|110570.1|58
1732733110000|2024-11-27 18:45:10|110622.4|110572.4|110635.4|110585.4|110638|110588|110622.4|110572.4|31
1732733120000|2024-11-27 18:45:20|110634.6|110584.6|110637.2|110587.2|110638.8|110588.8|110627.1|110577.1|32
1732733130000|2024-11-27 18:45:30|110644.3|110594.3|110648.5|110598.5|110650.6|110600.6|110644.3|110594.3|33
1732733140000|2024-11-27 18:45:40|110646.3|110596.3|110644|110594|110649.5|110599.5|110637.4|110587.4|56
1732733150000|2024-11-27 18:45:50|110643.9|110593.9|110639.8|110589.8|110647.5|110609|110629.7|110587.9|50
1732733160000|2024-11-27 18:46:00|110641.1|110591.1|110623.2|110598.2|110641.7|110609.1|110623.1|110584.6|53
1732733170000|2024-11-27 18:46:10|110624.5|110599.5|110625.5|110600.5|110628.6|110603.6|110621.7|110596.7|34
1732733180000|2024-11-27 18:46:20|110625.4|110600.4|110621.5|110596.5|110629.5|110604.5|110615.9|110590.9|39
1732733190000|2024-11-27 18:46:30|110622.5|110597.5|110622|110572|110625.5|110600.5|110605.7|110570|52
1732733200000|2024-11-27 18:46:40|110619.8|110569.8|110614.7|110589.7|110627.7|110590.7|110609.8|110567.2|41
1732733210000|2024-11-27 18:46:50|110612.7|110587.7|110627.8|110577.8|110629.4|110592|110612.7|110577.8|18
1732733220000|2024-11-27 18:47:00|110630.2|110580.2|110628.5|110578.5|110630.7|110580.7|110627.2|110577.2|14
1732733230000|2024-11-27 18:47:10|110627.9|110577.9|110615.1|110565.1|110627.9|110577.9|110615.1|110565.1|30
1732733240000|2024-11-27 18:47:20|110614.5|110564.5|110612.4|110562.4|110617.7|110567.7|110610.5|110560.5|32
1732733250000|2024-11-27 18:47:30|110614.3|110564.3|110601.1|110576.1|110616.5|110576.9|110599.4|110560.7|33
1732733260000|2024-11-27 18:47:40|110604.4|110579.4|110611.8|110586.8|110614|110589|110604.4|110579.4|29
1732733270000|2024-11-27 18:47:50|110612.8|110587.8|110608.1|110583.1|110614.6|110589.6|110603.2|110578.2|22
1732733280000|2024-11-27 18:48:00|110613.8|110588.8|110622.3|110597.3|110622.3|110597.3|110612.4|110587.4|38
1732733290000|2024-11-27 18:48:10|110623|110598|110630|110580|110633.3|110601.1|110620.2|110578.4|30
1732733300000|2024-11-27 18:48:20|110629.1|110579.1|110633.1|110583.1|110634.2|110584.2|110625.5|110575.5|22
1732733310000|2024-11-27 18:48:30|110629.9|110579.9|110632.4|110582.4|110642.8|110592.8|110629.9|110579.9|42
1732733320000|2024-11-27 18:48:40|110631.2|110581.2|110628|110578|110633.2|110583.2|110628|110578|14
1732733330000|2024-11-27 18:48:50|110626.7|110576.7|110647.9|110597.9|110647.9|110597.9|110624.6|110574.6|26
1732733340000|2024-11-27 18:49:00|110647.2|110597.2|110655.1|110605.1|110655.1|110605.1|110647.2|110597.2|17
1732733350000|2024-11-27 18:49:10|110655.2|110605.2|110646.8|110596.8|110655.2|110605.2|110644.6|110594.6|16
1732733360000|2024-11-27 18:49:20|110648.1|110598.1|110652.8|110602.8|110652.8|110602.8|110648.1|110598.1|9
1732733370000|2024-11-27 18:49:30|110652.6|110602.6|110659.9|110609.9|110660.9|110610.9|110651|110601|16
1732733380000|2024-11-27 18:49:40|110659.3|110609.3|110661.6|110611.6|110661.6|110611.6|110659.3|110609.3|3
1732733390000|2024-11-27 18:49:50|110663|110613|110660.7|110635.7|110663|110636.5|110654.5|110613|24
1732733400000|2024-11-27 18:50:00|110661.5|110636.5|110664.5|110614.5|110671.7|110636.5|110657.8|110613.1|34
1732733410000|2024-11-27 18:50:10|110665.5|110615.5|110672.5|110622.5|110672.5|110622.5|110661.5|110611.5|28
1732733420000|2024-11-27 18:50:20|110673.7|110623.7|110669.6|110619.6|110675.5|110625.5|110667.6|110617.6|17
1732733430000|2024-11-27 18:50:30|110671.2|110621.2|110660.7|110610.7|110672.8|110622.8|110655.8|110605.8|38
1732733440000|2024-11-27 18:50:40|110662.5|110612.5|110664|110614|110664.4|110614.4|110654.9|110604.9|42
1732733450000|2024-11-27 18:50:50|110663.9|110613.9|110654.4|110604.4|110663.9|110613.9|110653.5|110603.5|45
1732733460000|2024-11-27 18:51:00|110651.7|110601.7|110639.1|110589.1|110657.5|110607.5|110634.5|110584.5|52
1732733470000|2024-11-27 18:51:10|110636.1|110586.1|110644|110594|110651.8|110601.8|110634.8|110584.8|28
1732733480000|2024-11-27 18:51:20|110644.1|110594.1|110644.5|110594.5|110647.7|110597.7|110640.7|110590.7|19
1732733490000|2024-11-27 18:51:30|110643.5|110593.5|110643.8|110593.8|110644|110594|110643.5|110593.5|3
1732733500000|2024-11-27 18:51:40|110643.4|110593.4|110645.3|110595.3|110650.3|110600.3|110639.1|110589.1|40
1732733510000|2024-11-27 18:51:50|110644.3|110594.3|110641.8|110591.8|110646.5|110596.5|110638.7|110588.7|50
1732733520000|2024-11-27 18:52:00|110644|110594|110645.1|110595.1|110646.4|110596.4|110638.6|110588.6|37
1732733530000|2024-11-27 18:52:10|110643.9|110593.9|110641.5|110591.5|110646.3|110596.3|110641.2|110591.2|32
1732733540000|2024-11-27 18:52:20|110644.2|110594.2|110645.7|110595.7|110653.5|110603.5|110641.4|110591.4|44
1732733550000|2024-11-27 18:52:30|110645.8|110595.8|110638.2|110588.2|110649.3|110599.3|110635.9|110585.9|25
1732733560000|2024-11-27 18:52:40|110636.7|110586.7|110647.6|110597.6|110648.1|110598.1|110635.2|110585.2|51
1732733570000|2024-11-27 18:52:50|110645.3|110595.3|110641.5|110591.5|110646.4|110613.4|110626.7|110589.1|48
1732733580000|2024-11-27 18:53:00|110639.8|110589.8|110630.9|110605.9|110644.9|110605.9|110624.9|110588|45
1732733590000|2024-11-27 18:53:10|110628.7|110603.7|110624.3|110599.3|110633.9|110608.9|110624|110599|40
1732733600000|2024-11-27 18:53:20|110626.9|110601.9|110628.2|110603.2|110630|110605|110624.3|110599.3|38
1732733610000|2024-11-27 18:53:30|110626.4|110601.4|110629.9|110604.9|110632.7|110607.7|110623|110598|47
1732733620000|2024-11-27 18:53:40|110631.7|110606.7|110635.7|110610.7|110640.6|110615.6|110627.1|110602.1|29
1732733630000|2024-11-27 18:53:50|110634.7|110609.7|110628.2|110603.2|110634.7|110609.7|110627.3|110602.3|36
1732733640000|2024-11-27 18:54:00|110630.1|110605.1|110624.8|110599.8|110634.5|110609.5|110624.8|110599.8|32
1732733650000|2024-11-27 18:54:10|110624.7|110599.7|110639.5|110614.5|110642.4|110617.4|110624.7|110599.7|64
1732733660000|2024-11-27 18:54:20|110638.3|110613.3|110633.3|110608.3|110640.5|110615.5|110628.3|110603.3|36
1732733670000|2024-11-27 18:54:30|110631.9|110606.9|110624|110599|110631.9|110606.9|110622.6|110597.6|23
1732733680000|2024-11-27 18:54:40|110623|110598|110630.9|110605.9|110630.9|110605.9|110620.5|110595.5|21
1732733690000|2024-11-27 18:54:50|110631|110606|110626.8|110601.8|110631|110606|110625.8|110600.8|23
1732733700000|2024-11-27 18:55:00|110628.1|110603.1|110632.4|110607.4|110637.3|110612.3|110628.1|110603.1|21
1732733710000|2024-11-27 18:55:10|110635.1|110610.1|110646.3|110621.3|110646.3|110621.3|110631.7|110606.7|36
1732733720000|2024-11-27 18:55:20|110642.2|110617.2|110640.4|110615.4|110643.5|110618.5|110636.7|110611.7|34
1732733730000|2024-11-27 18:55:30|110639.7|110614.7|110649.6|110599.6|110653|110617.7|110635.7|110598.9|27
1732733740000|2024-11-27 18:55:40|110648.1|110598.1|110656.5|110606.5|110659.3|110609.3|110646.1|110596.1|37
1732733750000|2024-11-27 18:55:50|110656.7|110606.7|110657.6|110607.6|110659|110609|110650.8|110600.8|38
1732733760000|2024-11-27 18:56:00|110658|110608|110651.8|110601.8|110658|110608|110648.6|110598.6|39
1732733770000|2024-11-27 18:56:10|110653.6|110603.6|110653|110603|110656.3|110606.3|110651.8|110601.8|28
1732733780000|2024-11-27 18:56:20|110660.7|110610.7|110656.4|110606.4|110664.6|110614.6|110656.2|110606.2|30
1732733790000|2024-11-27 18:56:30|110656.1|110606.1|110635.5|110610.5|110658.6|110619.1|110631|110605.9|45
1732733800000|2024-11-27 18:56:40|110633.3|110608.3|110640.9|110615.9|110645.2|110620.2|110633.3|110608.3|29
1732733810000|2024-11-27 18:56:50|110641.7|110616.7|110642.8|110617.8|110657.6|110622.4|110639.5|110602.1|27
1732733820000|2024-11-27 18:57:00|110644.4|110619.4|110657.5|110632.5|110659.3|110634.3|110642.1|110617.1|27
1732733830000|2024-11-27 18:57:10|110654.6|110629.6|110661|110636|110665|110640|110654.6|110629.6|26
1732733840000|2024-11-27 18:57:20|110659.9|110634.9|110662.2|110637.2|110670.2|110645.2|110658.6|110633.6|24
1732733850000|2024-11-27 18:57:30|110663.5|110638.5|110667.8|110642.8|110672|110647|110660.4|110635.4|63
1732733860000|2024-11-27 18:57:40|110668.8|110643.8|110684.2|110634.2|110687.6|110648.9|110668.8|110633.2|39
1732733870000|2024-11-27 18:57:50|110683.5|110633.5|110682.4|110632.4|110686.1|110636.1|110678.7|110628.7|36
1732733880000|2024-11-27 18:58:00|110675.5|110625.5|110655.1|110630.1|110679.6|110630.1|110655.1|110619.5|44
1732733890000|2024-11-27 18:58:10|110654|110629|110648.6|110623.6|110655.2|110630.2|110642.3|110617.3|48
1732733900000|2024-11-27 18:58:20|110649|110624|110644.2|110619.2|110650.8|110625.8|110643.2|110618.2|47
1732733910000|2024-11-27 18:58:30|110646.1|110621.1|110641.3|110616.3|110646.1|110621.1|110636.6|110611.6|30
1732733920000|2024-11-27 18:58:40|110641.4|110616.4|110647|110622|110648.3|110623.3|110641.4|110616.4|9
1732733930000|2024-11-27 18:58:50|110647.4|110622.4|110647|110622|110648.6|110623.6|110646.8|110621.8|15
1732733940000|2024-11-27 18:59:00|110647.7|110622.7|110647.9|110622.9|110648.7|110623.7|110641.1|110616.1|28
1732733950000|2024-11-27 18:59:10|110647.4|110622.4|110638.1|110613.1|110648.7|110623.7|110636.5|110611.5|14
1732733960000|2024-11-27 18:59:20|110637.1|110612.1|110639|110614|110639.7|110614.7|110635.2|110610.2|24
1732733970000|2024-11-27 18:59:30|110641.5|110616.5|110643.7|110618.7|110645.3|110620.3|110641.5|110616.5|10
1732733980000|2024-11-27 18:59:40|110641.1|110616.1|110640.2|110615.2|110642.1|110617.1|110639.1|110614.1|17
1732733990000|2024-11-27 18:59:50|110640.9|110615.9|110631.1|110606.1|110641.4|110616.4|110628|110603|25
1732734000000|2024-11-27 19:00:00|110630.5|110605.5|110633.7|110608.7|110634.1|110609.1|110627.2|110602.2|28
1732734010000|2024-11-27 19:00:10|110633.4|110608.4|110631.1|110606.1|110635.9|110610.9|110631.1|110606.1|40
1732734020000|2024-11-27 19:00:20|110632|110607|110629.9|110604.9|110632.5|110607.5|110626.1|110601.1|24
1732734030000|2024-11-27 19:00:30|110629.8|110604.8|110633.5|110608.5|110633.5|110608.5|110628.7|110603.7|19
1732734040000|2024-11-27 19:00:40|110631.8|110606.8|110630.3|110605.3|110639.1|110614.1|110629.8|110604.8|37
1732734050000|2024-11-27 19:00:50|110626.4|110601.4|110626.3|110601.3|110630.6|110605.6|110626.2|110601.2|31
1732734060000|2024-11-27 19:01:00|110627.8|110602.8|110617|110592|110630.5|110605.5|110614|110589|26
1732734070000|2024-11-27 19:01:10|110618.3|110593.3|110627.1|110602.1|110628.2|110603.2|110615.7|110590.7|29
1732734080000|2024-11-27 19:01:20|110627.9|110602.9|110629.3|110604.3|110632.6|110607.6|110627.9|110602.9|26
1732734090000|2024-11-27 19:01:30|110629.8|110604.8|110623.3|110598.3|110629.8|110604.8|110622.9|110597.9|14
1732734100000|2024-11-27 19:01:40|110624.9|110599.9|110626|110601|110627.5|110602.5|110624.9|110599.9|8
1732734110000|2024-11-27 19:01:50|110625.8|110600.8|110620.5|110595.5|110626.4|110601.4|110619.7|110594.7|13
1732734120000|2024-11-27 19:02:00|110619.5|110594.5|110619.6|110594.6|110621.6|110596.6|110617.5|110592.5|17
1732734130000|2024-11-27 19:02:10|110619.9|110594.9|110618.3|110593.3|110620.4|110595.4|110615.5|110590.5|26
1732734140000|2024-11-27 19:02:20|110619.8|110594.8|110619.1|110594.1|110619.8|110594.8|110617.5|110592.5|11
1732734150000|2024-11-27 19:02:30|110617.4|110592.4|110640.4|110615.4|110641|110616|110617.4|110592.4|35
1732734160000|2024-11-27 19:02:40|110639.9|110614.9|110638.4|110613.4|110641|110616|110638.4|110613.4|17
1732734170000|2024-11-27 19:02:50|110639.8|110614.8|110638.2|110613.2|110641.1|110616.1|110633.6|110608.6|28
1732734180000|2024-11-27 19:03:00|110637.7|110612.7|110646.6|110621.6|110648.4|110623.4|110635.8|110610.8|16
1732734190000|2024-11-27 19:03:10|110645.5|110620.5|110654.5|110629.5|110655.5|110630.5|110645.5|110620.5|16
1732734200000|2024-11-27 19:03:20|110654.7|110629.7|110638.6|110613.6|110654.7|110629.7|110637.9|110612.9|27
1732734210000|2024-11-27 19:03:30|110639|110614|110639|110614|110639.1|110614.1|110636.7|110611.7|8
1732734220000|2024-11-27 19:03:40|110639.1|110614.1|110636.4|110611.4|110639.1|110614.1|110634.2|110609.2|17
1732734230000|2024-11-27 19:03:50|110634.3|110609.3|110631.6|110606.6|110636.6|110611.6|110628.1|110603.1|38
1732734240000|2024-11-27 19:04:00|110631.3|110606.3|110628.8|110603.8|110631.3|110606.3|110625.5|110600.5|22
1732734250000|2024-11-27 19:04:10|110627|110602|110627.2|110602.2|110627.8|110602.8|110625.9|110600.9|13
1732734260000|2024-11-27 19:04:20|110624.5|110599.5|110619.2|110594.2|110627|110602|110616.7|110591.7|23
1732734270000|2024-11-27 19:04:30|110616.7|110591.7|110617.3|110592.3|110619.1|110594.1|110611.5|110586.5|30
1732734280000|2024-11-27 19:04:40|110617.7|110592.7|110622.8|110597.8|110623.5|110598.5|110617.4|110592.4|11
1732734290000|2024-11-27 19:04:50|110621.5|110596.5|110627.2|110602.2|110629.3|110604.3|110621.5|110596.5|26
1732734300000|2024-11-27 19:05:00|110627.8|110602.8|110632.1|110607.1|110633.6|110608.6|110622.7|110597.7|28
1732734310000|2024-11-27 19:05:10|110632|110607|110633.1|110608.1|110634.6|110609.6|110629.4|110604.4|21
1732734320000|2024-11-27 19:05:20|110634.5|110609.5|110634.8|110609.8|110635.8|110610.8|110633.9|110608.9|6
1732734330000|2024-11-27 19:05:30|110633|110608|110635.5|110610.5|110635.5|110610.5|110629.8|110604.8|18
1732734340000|2024-11-27 19:05:40|110635.3|110610.3|110638.9|110613.9|110638.9|110613.9|110631.2|110606.2|21
1732734350000|2024-11-27 19:05:50|110638.6|110613.6|110636.1|110611.1|110638.6|110613.6|110633.1|110608.1|26
1732734360000|2024-11-27 19:06:00|110636.7|110611.7|110633.8|110608.8|110637.4|110612.4|110633.2|110608.2|15
1732734370000|2024-11-27 19:06:10|110633.6|110608.6|110631.1|110606.1|110634.1|110609.1|110630.4|110605.4|9
1732734380000|2024-11-27 19:06:20|110630.6|110605.6|110629.7|110604.7|110631.2|110606.2|110628.9|110603.9|12
1732734390000|2024-11-27 19:06:30|110630.2|110605.2|110622.4|110597.4|110632.7|110607.7|110620|110595|20
1732734400000|2024-11-27 19:06:40|110624.8|110599.8|110624.7|110599.7|110628.2|110603.2|110624.7|110599.7|14
1732734410000|2024-11-27 19:06:50|110625.2|110600.2|110625.1|110600.1|110626.3|110601.3|110625|110600|8
1732734420000|2024-11-27 19:07:00|110625.8|110600.8|110623.6|110598.6|110625.8|110600.8|110622.3|110597.3|12
1732734430000|2024-11-27 19:07:10|110622.2|110597.2|110620.7|110595.7|110623.7|110598.7|110616.8|110591.8|25
1732734440000|2024-11-27 19:07:20|110619.2|110594.2|110620.9|110595.9|110620.9|110595.9|110618.9|110593.9|21
1732734450000|2024-11-27 19:07:30|110620.8|110595.8|110617.7|110592.7|110620.8|110595.8|110616|110591|12
1732734460000|2024-11-27 19:07:40|110617.6|110592.6|110628.6|110603.6|110628.6|110603.6|110616.1|110591.1|20
1732734470000|2024-11-27 19:07:50|110626.7|110601.7|110617.8|110592.8|110628.6|110603.6|110617.8|110592.8|12
1732734480000|2024-11-27 19:08:00|110616.3|110591.3|110612.5|110587.5|110616.3|110591.3|110610.9|110585.9|33
1732734490000|2024-11-27 19:08:10|110611.6|110586.6|110609.3|110584.3|110611.6|110586.6|110608|110583|13
1732734500000|2024-11-27 19:08:20|110608.9|110583.9|110607.4|110582.4|110608.9|110583.9|110606.3|110581.3|23
1732734510000|2024-11-27 19:08:30|110608.5|110583.5|110607.9|110582.9|110608.5|110583.5|110603.6|110578.6|18
1732734520000|2024-11-27 19:08:40|110606.8|110581.8|110608|110583|110608.1|110583.1|110605.9|110580.9|17
1732734530000|2024-11-27 19:08:50|110606.9|110581.9|110608.4|110583.4|110608.7|110583.7|110605.8|110580.8|18
1732734540000|2024-11-27 19:09:00|110610.2|110585.2|110607.4|110582.4|110610.6|110585.6|110606.6|110581.6|17
1732734550000|2024-11-27 19:09:10|110606.6|110581.6|110598.8|110573.8|110607.4|110582.4|110596.1|110571.1|22
1732734560000|2024-11-27 19:09:20|110597.8|110572.8|110596.5|110571.5|110598.9|110573.9|110596|110571|22
1732734570000|2024-11-27 19:09:30|110596.7|110571.7|110596.1|110571.1|110598|110573|110591.1|110566.1|27
1732734580000|2024-11-27 19:09:40|110594.9|110569.9|110595.5|110570.5|110595.5|110570.5|110594.5|110569.5|6
1732734590000|2024-11-27 19:09:50|110594.7|110569.7|110595.4|110570.4|110595.7|110570.7|110594.7|110569.7|8
1732734600000|2024-11-27 19:10:00|110593.6|110568.6|110586.3|110561.3|110593.6|110568.6|110584.8|110559.8|18
1732734610000|2024-11-27 19:10:10|110591.4|110566.4|110595.1|110570.1|110595.1|110570.1|110587.8|110562.8|22
1732734620000|2024-11-27 19:10:20|110594.4|110569.4|110590.5|110565.5|110594.4|110569.4|110587.4|110562.4|18
1732734630000|2024-11-27 19:10:30|110589.9|110564.9|110590.3|110565.3|110591.8|110566.8|110589.2|110564.2|20
1732734640000|2024-11-27 19:10:40|110590.9|110565.9|110594.6|110569.6|110594.6|110569.6|110590.9|110565.9|9
1732734650000|2024-11-27 19:10:50|110592.9|110567.9|110591|110566|110594.1|110569.1|110591|110566|10
1732734660000|2024-11-27 19:11:00|110591.8|110566.8|110584.4|110559.4|110591.8|110566.8|110583.3|110558.3|29
1732734670000|2024-11-27 19:11:10|110584.5|110559.5|110584.7|110559.7|110587.8|110562.8|110583.1|110558.1|36
1732734680000|2024-11-27 19:11:20|110584.5|110559.5|110583.2|110558.2|110585.4|110560.4|110583.2|110558.2|21
1732734690000|2024-11-27 19:11:30|110583.3|110558.3|110581.1|110556.1|110584.3|110559.3|110578.4|110553.4|20
1732734700000|2024-11-27 19:11:40|110582.2|110557.2|110578.2|110553.2|110583.3|110558.3|110574.1|110549.1|8
1732734710000|2024-11-27 19:11:50|110573|110548|110580|110555|110581.3|110556.3|110570|110545|17
1732734720000|2024-11-27 19:12:00|110580.3|110555.3|110583.8|110558.8|110583.8|110558.8|110571.7|110546.7|13
1732734730000|2024-11-27 19:12:10|110584.3|110559.3|110583.8|110558.8|110584.3|110559.3|110582.3|110557.3|8
1732734740000|2024-11-27 19:12:20|110583.6|110558.6|110596.6|110571.6|110601.3|110576.3|110583.4|110558.4|33
1732734750000|2024-11-27 19:12:30|110598.5|110573.5|110606.2|110581.2|110608.8|110583.8|110595.5|110570.5|37
1732734760000|2024-11-27 19:12:40|110607.8|110582.8|110608.9|110583.9|110610.9|110585.9|110607.8|110582.8|15
1732734770000|2024-11-27 19:12:50|110607.8|110582.8|110605.7|110580.7|110608.9|110583.9|110603.5|110578.5|20
1732734780000|2024-11-27 19:13:00|110607|110582|110608.2|110583.2|110612.8|110587.8|110606|110581|18
1732734790000|2024-11-27 19:13:10|110608|110583|110604.8|110579.8|110608|110583|110604.8|110579.8|18
1732734800000|2024-11-27 19:13:20|110605.5|110580.5|110611.8|110586.8|110611.8|110586.8|110604.2|110579.2|20
1732734810000|2024-11-27 19:13:30|110611.1|110586.1|110611.1|110586.1|110616.1|110591.1|110605.8|110580.8|21
1732734820000|2024-11-27 19:13:40|110608.8|110583.8|110606.8|110581.8|110611.2|110586.2|110603.9|110578.9|24
1732734830000|2024-11-27 19:13:50|110606.7|110581.7|110603.8|110578.8|110606.7|110581.7|110603|110578|19
1732734840000|2024-11-27 19:14:00|110604.1|110579.1|110609.1|110584.1|110611.9|110586.9|110604.1|110579.1|13
1732734850000|2024-11-27 19:14:10|110608.9|110583.9|110603|110578|110608.9|110583.9|110601.2|110576.2|12
1732734860000|2024-11-27 19:14:20|110602.1|110577.1|110603.3|110578.3|110604.9|110579.9|110602.1|110577.1|7
1732734870000|2024-11-27 19:14:30|110603.2|110578.2|110601.7|110576.7|110603.2|110578.2|110601.7|110576.7|11
1732734880000|2024-11-27 19:14:40|110602.5|110577.5|110602.9|110577.9|110605.4|110580.4|110601.3|110576.3|15
1732734890000|2024-11-27 19:14:50|110603.4|110578.4|110602.9|110577.9|110603.4|110578.4|110602.9|110577.9|4
1732734900000|2024-11-27 19:15:00|110601.4|110576.4|110607.8|110582.8|110611.7|110586.7|110601.3|110576.3|17
1732734910000|2024-11-27 19:15:10|110607.1|110582.1|110598.2|110573.2|110607.1|110582.1|110594.7|110569.7|21
1732734920000|2024-11-27 19:15:20|110598.1|110573.1|110599.8|110574.8|110603.6|110578.6|110598.1|110573.1|15
1732734930000|2024-11-27 19:15:30|110598.7|110573.7|110597.9|110572.9|110609.5|110584.5|110595.9|110570.9|16
1732734940000|2024-11-27 19:15:40|110598.1|110573.1|110598|110573|110599.7|110574.7|110596.5|110571.5|24
1732734950000|2024-11-27 19:15:50|110598.7|110573.7|110607|110582|110608.7|110583.7|110595.3|110570.3|29
1732734960000|2024-11-27 19:16:00|110605.5|110580.5|110604.7|110579.7|110609|110584|110602.6|110577.6|29
1732734970000|2024-11-27 19:16:10|110603.9|110578.9|110604.3|110579.3|110606.4|110581.4|110603.9|110578.9|10
1732734980000|2024-11-27 19:16:20|110607.1|110582.1|110605|110580|110607.1|110582.1|110605|110580|6
1732734990000|2024-11-27 19:16:30|110604|110579|110604.8|110579.8|110604.9|110579.9|110604|110579|3
1732735000000|2024-11-27 19:16:40|110603.9|110578.9|110601.4|110576.4|110605.5|110580.5|110600.7|110575.7|14
1732735010000|2024-11-27 19:16:50|110600.7|110575.7|110607.6|110582.6|110609.5|110584.5|110600.7|110575.7|10
1732735020000|2024-11-27 19:17:00|110607.4|110582.4|110607.2|110582.2|110609.3|110584.3|110607.2|110582.2|9
1732735030000|2024-11-27 19:17:10|110606.5|110581.5|110605.6|110580.6|110608.5|110583.5|110604.9|110579.9|15
1732735040000|2024-11-27 19:17:20|110606.3|110581.3|110607|110582|110609.3|110584.3|110606.3|110581.3|19
1732735050000|2024-11-27 19:17:30|110606.3|110581.3|110603.5|110578.5|110608.7|110583.7|110595.3|110570.3|48
1732735060000|2024-11-27 19:17:40|110603|110578|110602.4|110577.4|110604.9|110579.9|110595.3|110570.3|28
1732735070000|2024-11-27 19:17:50|110603.4|110578.4|110613.3|110588.3|110614.2|110589.2|110602.4|110577.4|29
1732735080000|2024-11-27 19:18:00|110613.9|110588.9|110615.7|110590.7|110617.7|110592.7|110612.6|110587.6|15
1732735090000|2024-11-27 19:18:10|110614.6|110589.6|110618.5|110593.5|110618.5|110593.5|110610.7|110585.7|26
1732735100000|2024-11-27 19:18:20|110624.6|110599.6|110622|110597|110626|110601|110620.4|110595.4|20
1732735110000|2024-11-27 19:18:30|110622.2|110597.2|110617.8|110592.8|110622.9|110597.9|110616.9|110591.9|22
1732735120000|2024-11-27 19:18:40|110617.9|110592.9|110617.4|110592.4|110618.1|110593.1|110616.3|110591.3|6
1732735130000|2024-11-27 19:18:50|110616.3|110591.3|110616.6|110591.6|110620.4|110595.4|110613.4|110588.4|21
1732735140000|2024-11-27 19:19:00|110617.1|110592.1|110617.2|110592.2|110617.6|110592.6|110616.1|110591.1|20
1732735150000|2024-11-27 19:19:10|110616.5|110591.5|110613.4|110588.4|110616.9|110591.9|110612.6|110587.6|14
1732735160000|2024-11-27 19:19:20|110612.8|110587.8|110622|110597|110623.8|110598.8|110612.8|110587.8|20
1732735170000|2024-11-27 19:19:30|110621.7|110596.7|110621.6|110596.6|110624.9|110599.9|110619.2|110594.2|20
1732735180000|2024-11-27 19:19:40|110621.4|110596.4|110635.5|110610.5|110637.6|110612.6|110621.4|110596.4|20
1732735190000|2024-11-27 19:19:50|110634.6|110609.6|110633.9|110608.9|110635.9|110610.9|110631.1|110606.1|19
1732735200000|2024-11-27 19:20:00|110632.9|110607.9|110631.5|110606.5|110636.6|110611.6|110631.4|110606.4|15
1732735210000|2024-11-27 19:20:10|110630.9|110605.9|110623.2|110598.2|110630.9|110605.9|110622.4|110597.4|21
1732735220000|2024-11-27 19:20:20|110622.5|110597.5|110624.5|110599.5|110627.2|110602.2|110621.2|110596.2|25
1732735230000|2024-11-27 19:20:30|110620.2|110595.2|110638.5|110613.5|110639.2|110614.2|110620.2|110595.2|21
1732735240000|2024-11-27 19:20:40|110638.4|110613.4|110647.2|110622.2|110647.3|110622.3|110638.4|110613.4|18
1732735250000|2024-11-27 19:20:50|110645.3|110620.3|110652.1|110627.1|110652.1|110627.1|110645.3|110620.3|15
1732735260000|2024-11-27 19:21:00|110651.2|110626.2|110664.8|110639.8|110664.8|110639.8|110648.5|110623.5|31
1732735270000|2024-11-27 19:21:10|110664.7|110639.7|110659.1|110634.1|110664.7|110639.7|110658.3|110633.3|15
1732735280000|2024-11-27 19:21:20|110659.3|110634.3|110657.6|110632.6|110661.3|110636.3|110655.9|110630.9|17
1732735290000|2024-11-27 19:21:30|110657.5|110632.5|110652.3|110627.3|110657.5|110632.5|110648.6|110623.6|19
1732735300000|2024-11-27 19:21:40|110653.8|110628.8|110690.7|110665.7|110699|110674|110651.3|110626.3|28
1732735310000|2024-11-27 19:21:50|110692|110667|110692.4|110667.4|110699.8|110674.8|110691.6|110666.6|26
1732735320000|2024-11-27 19:22:00|110693.2|110668.2|110696.5|110671.5|110702.1|110677.1|110691.8|110666.8|25
1732735330000|2024-11-27 19:22:10|110697.8|110672.8|110694.4|110669.4|110700.1|110675.1|110691.9|110666.9|22
1732735340000|2024-11-27 19:22:20|110693.3|110668.3|110695.5|110670.5|110699|110674|110691.1|110666.1|23
1732735350000|2024-11-27 19:22:30|110695.9|110670.9|110693.5|110668.5|110697.1|110672.1|110689|110664|23
1732735360000|2024-11-27 19:22:40|110695|110670|110695.8|110670.8|110697.8|110672.8|110691.4|110666.4|19
1732735370000|2024-11-27 19:22:50|110697.9|110672.9|110694.3|110669.3|110697.9|110672.9|110688.3|110663.3|41
1732735380000|2024-11-27 19:23:00|110692.5|110667.5|110692.3|110667.3|110694.9|110669.9|110690.6|110665.6|19
1732735390000|2024-11-27 19:23:10|110690.6|110665.6|110691.8|110666.8|110694.6|110669.6|110689|110664|16
1732735400000|2024-11-27 19:23:20|110692.4|110667.4|110694.6|110669.6|110697.4|110672.4|110690.3|110665.3|24
1732735410000|2024-11-27 19:23:30|110696.5|110671.5|110695.9|110670.9|110703|110675.2|110691.1|110653|39
1732735420000|2024-11-27 19:23:40|110698.1|110673.1|110690.6|110665.6|110699.3|110674.3|110683.5|110658.5|32
1732735430000|2024-11-27 19:23:50|110691.1|110666.1|110692.7|110667.7|110693.9|110668.9|110688.3|110663.3|25
1732735440000|2024-11-27 19:24:00|110692.2|110667.2|110690.5|110665.5|110692.2|110667.2|110688.8|110663.8|16
1732735450000|2024-11-27 19:24:10|110690.4|110665.4|110692.7|110667.7|110692.7|110667.7|110688.9|110663.9|12
1732735460000|2024-11-27 19:24:20|110690.8|110665.8|110691.8|110666.8|110693.6|110668.6|110689.9|110664.9|8
1732735470000|2024-11-27 19:24:30|110691.9|110666.9|110692.3|110667.3|110694.2|110669.2|110690|110665|15
1732735480000|2024-11-27 19:24:40|110689.7|110664.7|110692.7|110667.7|110692.7|110667.7|110688.7|110663.7|14
1732735490000|2024-11-27 19:24:50|110691.2|110666.2|110690.3|110665.3|110694.5|110669.5|110684.5|110659.5|28
1732735500000|2024-11-27 19:25:00|110690.4|110665.4|110691.4|110666.4|110694.7|110669.7|110686.2|110661.2|50
1732735510000|2024-11-27 19:25:10|110690.8|110665.8|110689.6|110664.6|110693.3|110668.3|110688.3|110663.3|40
1732735520000|2024-11-27 19:25:20|110692.1|110667.1|110691.8|110666.8|110695.8|110670.8|110688.3|110663.3|53
1732735530000|2024-11-27 19:25:30|110690.4|110665.4|110693.8|110668.8|110698.8|110673.8|110690.4|110665.4|52
1732735540000|2024-11-27 19:25:40|110694.7|110669.7|110711.7|110661.7|110711.7|110672.7|110690.7|110656.4|48
1732735550000|2024-11-27 19:25:50|110709.4|110659.4|110708.6|110658.6|110712.2|110662.2|110708|110658|9
1732735560000|2024-11-27 19:26:00|110705.3|110655.3|110708.9|110658.9|110710|110660|110702.5|110652.5|30
1732735570000|2024-11-27 19:26:10|110709|110659|110709.1|110659.1|110711.4|110661.4|110709|110659|4
1732735580000|2024-11-27 19:26:20|110710.7|110660.7|110705.9|110680.9|110712.1|110682.1|110701.6|110657.9|32
1732735590000|2024-11-27 19:26:30|110706.4|110681.4|110702.2|110677.2|110706.8|110681.8|110701|110676|18
1732735600000|2024-11-27 19:26:40|110702.8|110677.8|110708.7|110683.7|110711.2|110686.2|110698.1|110673.1|31
1732735610000|2024-11-27 19:26:50|110707.4|110682.4|110707.6|110682.6|110708.5|110683.5|110705.4|110680.4|19
1732735620000|2024-11-27 19:27:00|110708.1|110683.1|110709.5|110684.5|110711.4|110686.4|110705.6|110680.6|22
1732735630000|2024-11-27 19:27:10|110711|110686|110707.8|110682.8|110712.8|110687.8|110706.9|110681.9|28
1732735640000|2024-11-27 19:27:20|110705|110680|110712.4|110662.4|110715.7|110683.4|110697.9|110658.9|34
1732735650000|2024-11-27 19:27:30|110713.6|110663.6|110710.3|110660.3|110717.3|110667.3|110710.3|110660.3|39
1732735660000|2024-11-27 19:27:40|110712.9|110662.9|110712.6|110662.6|110713.5|110663.5|110705.1|110655.1|37
1732735670000|2024-11-27 19:27:50|110713.4|110663.4|110698.5|110673.5|110714.3|110675.1|110694.9|110662.6|12
1732735680000|2024-11-27 19:28:00|110698.9|110673.9|110690.8|110665.8|110705.2|110680.2|110690.8|110665.8|46
1732735690000|2024-11-27 19:28:10|110689.8|110664.8|110699.2|110649.2|110703.7|110666.7|110688.1|110649.2|34
1732735700000|2024-11-27 19:28:20|110701.3|110651.3|110697.9|110647.9|110705.5|110655.5|110696.6|110646.6|35
1732735710000|2024-11-27 19:28:30|110698.2|110648.2|110701|110651|110703.8|110653.8|110698.2|110648.2|28
1732735720000|2024-11-27 19:28:40|110702|110652|110705.3|110680.3|110718.6|110680.3|110702|110652|20
1732735730000|2024-11-27 19:28:50|110705.7|110680.7|110708.5|110683.5|110711.7|110686.7|110704.8|110679.8|16
1732735740000|2024-11-27 19:29:00|110708.2|110683.2|110712.5|110687.5|110713.3|110688.3|110708.2|110683.2|10
1732735750000|2024-11-27 19:29:10|110712.2|110687.2|110705.8|110680.8|110712.3|110687.3|110705.6|110680.6|18
1732735760000|2024-11-27 19:29:20|110705.3|110680.3|110706|110681|110707.6|110682.6|110704.1|110679.1|25
1732735770000|2024-11-27 19:29:30|110706.1|110681.1|110700.5|110675.5|110706.1|110681.1|110694.8|110669.8|23
1732735780000|2024-11-27 19:29:40|110701|110676|110696.5|110671.5|110701|110676|110694.7|110669.7|13
1732735790000|2024-11-27 19:29:50|110700.2|110675.2|110705.8|110655.8|110710.8|110675.2|110691.3|110655.7|18
1732735800000|2024-11-27 19:30:00|110707.9|110657.9|110700.4|110650.4|110707.9|110657.9|110698.9|110648.9|29
1732735810000|2024-11-27 19:30:10|110698.8|110648.8|110701.6|110651.6|110702.3|110652.3|110697.7|110647.7|26
1732735820000|2024-11-27 19:30:20|110701.3|110651.3|110699.7|110649.7|110701.3|110651.3|110699.5|110649.5|7
1732735830000|2024-11-27 19:30:30|110699.5|110649.5|110699.4|110649.4|110701|110651|110699.3|110649.3|4
1732735840000|2024-11-27 19:30:40|110699.6|110649.6|110704.5|110654.5|110704.5|110654.5|110699.6|110649.6|9
1732735850000|2024-11-27 19:30:50|110703|110653|110704.8|110654.8|110706.2|110656.2|110701.3|110651.3|19
1732735860000|2024-11-27 19:31:00|110703.4|110653.4|110694.4|110669.4|110707.9|110673.2|110685.8|110653.4|39
1732735870000|2024-11-27 19:31:10|110692.6|110667.6|110702.4|110652.4|110712.5|110671.5|110688.8|110649.8|36
1732735880000|2024-11-27 19:31:20|110704.7|110654.7|110704.2|110654.2|110709.4|110659.4|110702.4|110652.4|18
1732735890000|2024-11-27 19:31:30|110704.1|110654.1|110701.1|110651.1|110712.2|110674.1|110692|110651.1|30
1732735900000|2024-11-27 19:31:40|110704.5|110654.5|110700.3|110650.3|110704.5|110672.9|110685.9|110649.3|41
1732735910000|2024-11-27 19:31:50|110700.1|110650.1|110699.8|110649.8|110702.3|110652.3|110699.7|110649.7|21
1732735920000|2024-11-27 19:32:00|110701.9|110651.9|110705.5|110655.5|110706.5|110656.5|110698.6|110648.6|17
1732735930000|2024-11-27 19:32:10|110693|110668|110698.5|110673.5|110701.2|110676.2|110690.4|110665.4|41
1732735940000|2024-11-27 19:32:20|110701.3|110676.3|110699.4|110649.4|110711.6|110676.3|110698.3|110648.4|33
1732735950000|2024-11-27 19:32:30|110703.3|110653.3|110699.6|110649.6|110712.1|110662.1|110698.5|110648.5|30
1732735960000|2024-11-27 19:32:40|110699.7|110649.7|110708.4|110658.4|110711.5|110665.1|110690.1|110649.7|17
1732735970000|2024-11-27 19:32:50|110706.3|110656.3|110703.9|110653.9|110710.4|110660.4|110701.3|110651.3|25
1732735980000|2024-11-27 19:33:00|110701.8|110651.8|110699.5|110649.5|110703|110653|110698.9|110648.9|14
1732735990000|2024-11-27 19:33:10|110701.1|110651.1|110698.7|110648.7|110701.1|110651.1|110697.9|110647.9|7
1732736000000|2024-11-27 19:33:20|110700.2|110650.2|110701.4|110651.4|110705.1|110655.1|110700.2|110650.2|16
1732736010000|2024-11-27 19:33:30|110701.1|110651.1|110688.7|110663.7|110703.2|110664.3|110687.7|110651.1|9
1732736020000|2024-11-27 19:33:40|110703|110653|110706|110681|110708.5|110681|110691.6|110651.1|34
1732736030000|2024-11-27 19:33:50|110707|110682|110707.3|110682.3|110708.3|110683.3|110703.5|110678.5|43
1732736040000|2024-11-27 19:34:00|110705.5|110680.5|110704.8|110679.8|110709.1|110684.1|110704.3|110679.3|27
1732736050000|2024-11-27 19:34:10|110704.2|110679.2|110705.8|110680.8|110706.6|110681.6|110700.8|110675.8|26
1732736060000|2024-11-27 19:34:20|110703.9|110678.9|110705.4|110680.4|110707.5|110682.5|110703.5|110678.5|33
1732736070000|2024-11-27 19:34:30|110704.4|110679.4|110698.6|110673.6|110707.2|110682.2|110695.2|110670.2|44
1732736080000|2024-11-27 19:34:40|110699|110674|110702.9|110677.9|110702.9|110677.9|110689.6|110664.6|57
1732736090000|2024-11-27 19:34:50|110701.7|110676.7|110701|110676|110703.6|110678.6|110700.4|110675.4|28
1732736100000|2024-11-27 19:35:00|110700.8|110675.8|110710.9|110685.9|110714.4|110689.4|110699.4|110674.4|36
1732736110000|2024-11-27 19:35:10|110711.8|110686.8|110698.5|110673.5|110712.1|110687.1|110698|110673|27
1732736120000|2024-11-27 19:35:20|110695.2|110670.2|110699.4|110674.4|110702.7|110677.7|110694.4|110669.4|32
1732736130000|2024-11-27 19:35:30|110696.6|110671.6|110702.6|110677.6|110702.6|110677.6|110695.5|110670.5|15
1732736140000|2024-11-27 19:35:40|110702.1|110677.1|110700.2|110675.2|110704.3|110679.3|110698.8|110673.8|27
1732736150000|2024-11-27 19:35:50|110698.8|110673.8|110699.9|110674.9|110700.7|110675.7|110698.6|110673.6|10
1732736160000|2024-11-27 19:36:00|110700.4|110675.4|110695.4|110670.4|110700.9|110675.9|110690.3|110665.3|29
1732736170000|2024-11-27 19:36:10|110694|110669|110703.4|110678.4|110705.3|110680.3|110693.1|110668.1|30
1732736180000|2024-11-27 19:36:20|110704.6|110679.6|110704.2|110679.2|110705.9|110680.9|110703.4|110678.4|30
1732736190000|2024-11-27 19:36:30|110704.4|110679.4|110711.5|110686.5|110712.4|110687.4|110704.4|110679.4|21
1732736200000|2024-11-27 19:36:40|110712.7|110687.7|110705.8|110680.8|110713|110688|110704.7|110679.7|17
1732736210000|2024-11-27 19:36:50|110705.9|110680.9|110705.3|110680.3|110706.5|110681.5|110704.4|110679.4|13
1732736220000|2024-11-27 19:37:00|110704.3|110679.3|110700.5|110675.5|110704.3|110679.3|110698.8|110673.8|44
1732736230000|2024-11-27 19:37:10|110700.7|110675.7|110700.6|110675.6|110702|110677|110697|110672|20
1732736240000|2024-11-27 19:37:20|110700.4|110675.4|110701.6|110676.6|110704.2|110679.2|110699.2|110674.2|23
1732736250000|2024-11-27 19:37:30|110700.4|110675.4|110696.8|110671.8|110704.2|110679.2|110696.8|110671.8|58
1732736260000|2024-11-27 19:37:40|110694.9|110669.9|110702.6|110652.6|110704.5|110672.7|110690.3|110652.2|20
1732736270000|2024-11-27 19:37:50|110704.2|110654.2|110699.6|110649.6|110712.5|110662.5|110697.8|110647.8|26
1732736280000|2024-11-27 19:38:00|110703.2|110653.2|110705.7|110655.7|110708|110658|110700.4|110650.4|18
1732736290000|2024-11-27 19:38:10|110705.8|110655.8|110702.4|110652.4|110710.8|110660.8|110697.3|110647.3|36
1732736300000|2024-11-27 19:38:20|110701.6|110651.6|110701.7|110651.7|110705|110655|110699.7|110649.7|17
1732736310000|2024-11-27 19:38:30|110701.5|110651.5|110704.7|110654.7|110704.7|110654.7|110700.2|110650.2|17
1732736320000|2024-11-27 19:38:40|110703.4|110653.4|110704.6|110654.6|110707.9|110657.9|110702.6|110652.6|20
1732736330000|2024-11-27 19:38:50|110706.1|110656.1|110704.9|110654.9|110710|110666.1|110691.1|110649.5|39
1732736340000|2024-11-27 19:39:00|110702.5|110652.5|110703.1|110653.1|110707.7|110657.7|110701.8|110651.8|15
1732736350000|2024-11-27 19:39:10|110701.4|110651.4|110703.3|110653.3|110708|110658|110699.3|110649.3|42
1732736360000|2024-11-27 19:39:20|110701.3|110651.3|110701.3|110651.3|110701.5|110651.5|110701.3|110651.3|3
1732736370000|2024-11-27 19:39:30|110699.7|110649.7|110702.2|110652.2|110702.2|110652.2|110696.7|110646.7|40
1732736380000|2024-11-27 19:39:40|110702.1|110652.1|110698.3|110648.3|110702.2|110652.2|110696.5|110646.5|15
1732736390000|2024-11-27 19:39:50|110696.1|110646.1|110700.7|110650.7|110701.9|110651.9|110695.8|110645.8|19
1732736400000|2024-11-27 19:40:00|110699.4|110649.4|110708|110658|110708.1|110667.8|110692.8|110649.4|29
1732736410000|2024-11-27 19:40:10|110704.9|110654.9|110691.5|110666.5|110707.4|110669.9|110691.5|110653.1|14
1732736420000|2024-11-27 19:40:20|110694.9|110669.9|110688.3|110663.3|110694.9|110669.9|110686.4|110661.4|25
1732736430000|2024-11-27 19:40:30|110688.9|110663.9|110690|110665|110694.2|110669.2|110688.8|110663.8|12
1732736440000|2024-11-27 19:40:40|110687.5|110662.5|110689.2|110664.2|110691.7|110666.7|110685.5|110660.5|16
1732736450000|2024-11-27 19:40:50|110689|110664|110684.6|110659.6|110689|110664|110684.6|110659.6|7
1732736460000|2024-11-27 19:41:00|110685.9|110660.9|110699.9|110649.9|110699.9|110662.4|110683.8|110647.1|44
1732736470000|2024-11-27 19:41:10|110698.4|110648.4|110697.3|110647.3|110698.4|110648.4|110694.1|110644.1|35
1732736480000|2024-11-27 19:41:20|110697.2|110647.2|110688.7|110638.7|110697.2|110647.2|110687.9|110637.9|21
1732736490000|2024-11-27 19:41:30|110688.8|110638.8|110676.1|110651.1|110690.5|110654|110675.7|110638.4|59
1732736500000|2024-11-27 19:41:40|110676|110651|110673.6|110648.6|110678|110653|110661|110636|43
1732736510000|2024-11-27 19:41:50|110672.5|110647.5|110654.1|110629.1|110673.7|110648.7|110652.5|110627.5|61
1732736520000|2024-11-27 19:42:00|110653|110628|110659|110634|110661.3|110636.3|110651.7|110626.7|52
1732736530000|2024-11-27 19:42:10|110657|110632|110657.7|110632.7|110674.6|110638.8|110652.3|110615.7|77
1732736540000|2024-11-27 19:42:20|110656.7|110631.7|110653.8|110628.8|110660.1|110635.1|110650.6|110625.6|77
1732736550000|2024-11-27 19:42:30|110654.5|110629.5|110656.3|110631.3|110675.1|110638.5|110654.5|110617.7|79
1732736560000|2024-11-27 19:42:40|110653.7|110628.7|110672.2|110622.2|110677.1|110636|110653.7|110612.8|78
1732736570000|2024-11-27 19:42:50|110669.5|110619.5|110655.1|110630.1|110678.1|110634.3|110653.4|110612.5|78
1732736580000|2024-11-27 19:43:00|110655.3|110630.3|110654.7|110629.7|110659|110634|110649.9|110624.9|64
1732736590000|2024-11-27 19:43:10|110652.7|110627.7|110648.9|110598.9|110666.4|110628.1|110646.7|110596.7|76
1732736600000|2024-11-27 19:43:20|110647.6|110597.6|110646.4|110596.4|110652.2|110602.2|110644.3|110594.3|44
1732736610000|2024-11-27 19:43:30|110650.8|110600.8|110642.7|110592.7|110652.7|110602.7|110640.5|110590.5|62
1732736620000|2024-11-27 19:43:40|110641.9|110591.9|110641|110591|110647.8|110597.8|110639.5|110589.5|74
1732736630000|2024-11-27 19:43:50|110642.8|110592.8|110652.8|110602.8|110653.4|110603.4|110639.1|110589.1|60
1732736640000|2024-11-27 19:44:00|110650.9|110600.9|110650.5|110600.5|110653.2|110603.2|110646.4|110596.4|43
1732736650000|2024-11-27 19:44:10|110651.1|110601.1|110638.6|110588.6|110653.4|110603.4|110636.5|110586.5|54
1732736660000|2024-11-27 19:44:20|110636.7|110586.7|110636.5|110586.5|110638.9|110588.9|110632.1|110582.1|42
1732736670000|2024-11-27 19:44:30|110636.2|110586.2|110636.5|110586.5|110639.8|110589.8|110632.8|110582.8|48
1732736680000|2024-11-27 19:44:40|110638.3|110588.3|110636.2|110586.2|110638.8|110588.8|110635|110585|39
1732736690000|2024-11-27 19:44:50|110636.3|110586.3|110635.2|110585.2|110637.5|110587.5|110634.4|110584.4|27
1732736700000|2024-11-27 19:45:00|110636.7|110586.7|110638.4|110588.4|110640.3|110590.3|110632.1|110582.1|42
1732736710000|2024-11-27 19:45:10|110641.3|110591.3|110636.9|110586.9|110641.3|110601.8|110618.1|110586.5|27
1732736720000|2024-11-27 19:45:20|110640.1|110590.1|110652.1|110602.1|110654.9|110604.9|110621.3|110585.1|49
1732736730000|2024-11-27 19:45:30|110654.5|110604.5|110642.6|110617.6|110658.4|110618.9|110640.3|110602.1|51
1732736740000|2024-11-27 19:45:40|110644.5|110619.5|110647.8|110622.8|110652|110627|110640.9|110615.9|31
1732736750000|2024-11-27 19:45:50|110645.5|110620.5|110655.7|110630.7|110660.4|110635.4|110645.5|110620.5|25
1732736760000|2024-11-27 19:46:00|110655.1|110630.1|110661.1|110636.1|110661.6|110636.6|110653.2|110628.2|37
1732736770000|2024-11-27 19:46:10|110660.1|110635.1|110660.5|110635.5|110662.6|110637.6|110656.2|110631.2|8
1732736780000|2024-11-27 19:46:20|110662.1|110637.1|110661.4|110636.4|110664.4|110639.4|110659.4|110634.4|19
1732736790000|2024-11-27 19:46:30|110662.7|110637.7|110662.1|110637.1|110663.6|110638.6|110657.6|110632.6|15
1732736800000|2024-11-27 19:46:40|110661.5|110636.5|110661.2|110636.2|110663|110638|110658.2|110633.2|27
1732736810000|2024-11-27 19:46:50|110663.7|110638.7|110660.8|110635.8|110664.6|110639.6|110656|110631|21
1732736820000|2024-11-27 19:47:00|110662.1|110637.1|110657.6|110632.6|110662.2|110637.2|110657.6|110632.6|22
1732736830000|2024-11-27 19:47:10|110658.7|110633.7|110658|110633|110662|110637|110656.3|110631.3|28
1732736840000|2024-11-27 19:47:20|110655.4|110630.4|110658.1|110633.1|110658.4|110633.4|110650.5|110625.5|44
1732736850000|2024-11-27 19:47:30|110657|110632|110649.5|110624.5|110658.2|110633.2|110648.8|110623.8|21
1732736860000|2024-11-27 19:47:40|110650.7|110625.7|110650.1|110625.1|110650.7|110625.7|110648.3|110623.3|10
1732736870000|2024-11-27 19:47:50|110648.3|110623.3|110648.2|110623.2|110649.9|110624.9|110648.2|110623.2|5
1732736880000|2024-11-27 19:48:00|110647.6|110622.6|110637.6|110612.6|110650.2|110625.2|110630.5|110605.5|17
1732736890000|2024-11-27 19:48:10|110637.1|110612.1|110637|110612|110639.8|110614.8|110634.4|110609.4|32
1732736900000|2024-11-27 19:48:20|110638.7|110613.7|110633|110608|110650.2|110613.7|110629.3|110593.9|23
1732736910000|2024-11-27 19:48:30|110633.2|110608.2|110637.8|110587.8|110639|110608.2|110622.2|110583.6|26
1732736920000|2024-11-27 19:48:40|110637|110587|110638.4|110588.4|110639.6|110589.6|110635.5|110585.5|26
1732736930000|2024-11-27 19:48:50|110640.4|110590.4|110638.9|110588.9|110640.4|110590.4|110637.5|110587.5|9
1732736940000|2024-11-27 19:49:00|110638|110588|110641.4|110591.4|110646.6|110596.6|110637.5|110587.5|27
1732736950000|2024-11-27 19:49:10|110635.4|110610.4|110638|110588|110643.8|110615.8|110630|110585.4|30
1732736960000|2024-11-27 19:49:20|110634.2|110584.2|110647.9|110597.9|110647.9|110615.1|110626.4|110584.2|29
1732736970000|2024-11-27 19:49:30|110648.7|110598.7|110646.6|110596.6|110650.5|110600.5|110642.4|110592.4|21
1732736980000|2024-11-27 19:49:40|110645.6|110595.6|110641.8|110591.8|110645.6|110595.6|110641.5|110591.5|15
1732736990000|2024-11-27 19:49:50|110643.4|110593.4|110645.8|110595.8|110647.4|110597.4|110642.9|110592.9|18
1732737000000|2024-11-27 19:50:00|110645.4|110595.4|110642.9|110592.9|110647.3|110597.3|110642.7|110592.7|8
1732737010000|2024-11-27 19:50:10|110644|110594|110644.6|110619.6|110651|110619.9|110637.7|110594|32
1732737020000|2024-11-27 19:50:20|110642.8|110617.8|110645.1|110620.1|110646.7|110621.7|110638.5|110613.5|26
1732737030000|2024-11-27 19:50:30|110642.6|110617.6|110642|110617|110647.1|110622.1|110641.3|110616.3|19
1732737040000|2024-11-27 19:50:40|110643.8|110618.8|110645|110620|110648.1|110623.1|110641.7|110616.7|25
1732737050000|2024-11-27 19:50:50|110643.7|110618.7|110637.3|110612.3|110646.1|110621.1|110637.3|110612.3|35
1732737060000|2024-11-27 19:51:00|110640.3|110615.3|110641|110616|110644.5|110619.5|110637.5|110612.5|35
1732737070000|2024-11-27 19:51:10|110637.5|110612.5|110638.9|110613.9|110644.7|110619.7|110632.9|110607.9|37
1732737080000|2024-11-27 19:51:20|110638|110613|110641|110616|110646.8|110621.8|110637.9|110612.9|25
1732737090000|2024-11-27 19:51:30|110641.5|110616.5|110646.1|110621.1|110646.2|110621.2|110640.9|110615.9|13
1732737100000|2024-11-27 19:51:40|110645.5|110620.5|110642.8|110617.8|110646.1|110621.1|110632|110607|40
1732737110000|2024-11-27 19:51:50|110640.9|110615.9|110638.2|110613.2|110642.6|110617.6|110636.1|110611.1|41
1732737120000|2024-11-27 19:52:00|110639.7|110614.7|110639.2|110614.2|110639.7|110614.7|110632.1|110607.1|12
1732737130000|2024-11-27 19:52:10|110641.7|110616.7|110637|110612|110643.4|110618.4|110628|110603|38
1732737140000|2024-11-27 19:52:20|110636.6|110611.6|110642.4|110617.4|110642.4|110617.4|110636|110611|40
1732737150000|2024-11-27 19:52:30|110639.8|110614.8|110640.3|110615.3|110644.6|110619.6|110631.3|110606.3|45
1732737160000|2024-11-27 19:52:40|110639.6|110614.6|110642.2|110617.2|110655.5|110620.4|110634.4|110592.5|50
1732737170000|2024-11-27 19:52:50|110643|110618|110644.1|110619.1|110645.5|110620.5|110639.8|110614.8|36
1732737180000|2024-11-27 19:53:00|110643.4|110618.4|110637.6|110612.6|110644.1|110619.1|110634|110609|32
1732737190000|2024-11-27 19:53:10|110635|110610|110638.2|110613.2|110640.4|110615.4|110633.1|110608.1|31
1732737200000|2024-11-27 19:53:20|110639.7|110614.7|110646.6|110621.6|110646.6|110621.6|110639.7|110614.7|16
1732737210000|2024-11-27 19:53:30|110647|110622|110640|110615|110647.4|110622.4|110640|110615|21
1732737220000|2024-11-27 19:53:40|110638.9|110613.9|110640|110615|110644.1|110619.1|110638.3|110613.3|29
1732737230000|2024-11-27 19:53:50|110640.9|110615.9|110644.6|110619.6|110645.7|110620.7|110640|110615|16
1732737240000|2024-11-27 19:54:00|110645.1|110620.1|110652.6|110627.6|110652.7|110627.7|110645.1|110620.1|34
1732737250000|2024-11-27 19:54:10|110651.1|110626.1|110647.9|110622.9|110652.8|110627.8|110646|110621|22
1732737260000|2024-11-27 19:54:20|110645|110620|110643.9|110618.9|110647.5|110622.5|110643.1|110618.1|18
1732737270000|2024-11-27 19:54:30|110645.2|110620.2|110656.2|110631.2|110656.2|110631.2|110643.2|110618.2|24
1732737280000|2024-11-27 19:54:40|110662.5|110637.5|110662.9|110637.9|110662.9|110637.9|110657.2|110632.2|17
1732737290000|2024-11-27 19:54:50|110663.7|110638.7|110663.6|110638.6|110663.7|110638.7|110662|110637|9
1732737300000|2024-11-27 19:55:00|110663.5|110638.5|110679.5|110654.5|110679.5|110654.5|110663.5|110638.5|21
1732737310000|2024-11-27 19:55:10|110679.6|110654.6|110681.8|110656.8|110682.3|110657.3|110678.9|110653.9|13
1732737320000|2024-11-27 19:55:20|110680.6|110655.6|110681.9|110656.9|110682.9|110657.9|110680.4|110655.4|13
1732737330000|2024-11-27 19:55:30|110682.9|110657.9|110681.5|110656.5|110682.9|110657.9|110680.5|110655.5|10
1732737340000|2024-11-27 19:55:40|110680.6|110655.6|110677.6|110652.6|110680.6|110655.6|110675.8|110650.8|10
1732737350000|2024-11-27 19:55:50|110677.3|110652.3|110678.3|110653.3|110679.2|110654.2|110671.9|110646.9|19
1732737360000|2024-11-27 19:56:00|110671.5|110646.5|110666.3|110641.3|110676|110651|110660.9|110635.9|51
1732737370000|2024-11-27 19:56:10|110670.5|110645.5|110667.3|110642.3|110672.8|110647.8|110664.5|110639.5|48
1732737380000|2024-11-27 19:56:20|110667|110642|110670.5|110645.5|110674.2|110649.2|110666.1|110641.1|23
1732737390000|2024-11-27 19:56:30|110670.6|110645.6|110676.5|110651.5|110676.5|110651.5|110668.2|110643.2|41
1732737400000|2024-11-27 19:56:40|110677.9|110652.9|110671.9|110646.9|110678|110653|110666.8|110641.8|23
1732737410000|2024-11-27 19:56:50|110671.7|110646.7|110674.6|110649.6|110674.6|110649.6|110664.9|110639.9|35
1732737420000|2024-11-27 19:57:00|110673.4|110648.4|110672.5|110647.5|110674.1|110649.1|110669.4|110644.4|40
1732737430000|2024-11-27 19:57:10|110671|110646|110669.9|110644.9|110686.5|110650.4|110662|110620|63
1732737440000|2024-11-27 19:57:20|110670.9|110645.9|110671.1|110646.1|110672.5|110647.5|110664.4|110639.4|29
1732737450000|2024-11-27 19:57:30|110668.6|110643.6|110679.8|110654.8|110680.8|110655.8|110666.3|110641.3|42
1732737460000|2024-11-27 19:57:40|110678.9|110653.9|110682.3|110657.3|110684.1|110659.1|110678.1|110653.1|22
1732737470000|2024-11-27 19:57:50|110683.7|110658.7|110682|110657|110686|110661|110680.3|110655.3|25
1732737480000|2024-11-27 19:58:00|110682.8|110657.8|110701.2|110676.2|110701.2|110676.2|110680.8|110655.8|42
1732737490000|2024-11-27 19:58:10|110701.3|110676.3|110685.6|110660.6|110701.3|110676.3|110685.4|110660.4|22
1732737500000|2024-11-27 19:58:20|110685.5|110660.5|110688.5|110663.5|110690.4|110665.4|110685.5|110660.5|13
1732737510000|2024-11-27 19:58:30|110685.6|110660.6|110693.1|110668.1|110693.5|110668.5|110685.4|110660.4|13
1732737520000|2024-11-27 19:58:40|110693.8|110668.8|110692.6|110667.6|110693.8|110668.8|110683.8|110658.8|28
1732737530000|2024-11-27 19:58:50|110689.4|110664.4|110689.8|110664.8|110692.9|110667.9|110685.2|110660.2|25
1732737540000|2024-11-27 19:59:00|110687.9|110662.9|110676.7|110651.7|110689.8|110664.8|110676.5|110651.5|17
1732737550000|2024-11-27 19:59:10|110676.9|110651.9|110670.1|110645.1|110680.7|110655.7|110670.1|110645.1|24
1732737560000|2024-11-27 19:59:20|110669.8|110644.8|110670|110645|110671.7|110646.7|110668.4|110643.4|20
1732737570000|2024-11-27 19:59:30|110669.4|110644.4|110669.8|110644.8|110670.9|110645.9|110668.4|110643.4|21
1732737580000|2024-11-27 19:59:40|110662.6|110637.6|110659.6|110634.6|110663.1|110638.1|110658.2|110633.2|21
1732737590000|2024-11-27 19:59:50|110658.2|110633.2|110650.3|110625.3|110660.2|110635.2|110650|110625|37
1732737600000|2024-11-27 20:00:00|110649.5|110624.5|110642.4|110617.4|110655.8|110630.8|110640.1|110615.1|57
1732737610000|2024-11-27 20:00:10|110644|110619|110655.4|110630.4|110665.4|110630.4|110641.2|110609.3|47
1732737620000|2024-11-27 20:00:20|110653.9|110628.9|110661|110636|110666.5|110641.5|110653.2|110628.2|28
1732737630000|2024-11-27 20:00:30|110657|110632|110656.7|110631.7|110662.5|110637.5|110653.8|110628.8|20
1732737640000|2024-11-27 20:00:40|110657.1|110632.1|110649.4|110624.4|110657.5|110632.5|110648.9|110623.9|13
1732737650000|2024-11-27 20:00:50|110650.9|110625.9|110674|110624|110674|110633.7|110650.5|110617.9|27
1732737660000|2024-11-27 20:01:00|110674.6|110624.6|110669.6|110619.6|110674.6|110644.7|110666.2|110617.6|16
1732737670000|2024-11-27 20:01:10|110670.3|110620.3|110671.1|110621.1|110671.1|110621.1|110670.3|110620.3|2
1732737680000|2024-11-27 20:01:20|110669.7|110619.7|110660.6|110610.6|110669.7|110619.7|110656.4|110606.4|18
1732737690000|2024-11-27 20:01:30|110659.8|110609.8|110648.9|110623.9|110660.5|110632.6|110647.5|110608.1|23
1732737700000|2024-11-27 20:01:40|110651.3|110626.3|110644.1|110619.1|110652.2|110627.2|110643.5|110618.5|17
1732737710000|2024-11-27 20:01:50|110644.9|110619.9|110637.2|110612.2|110644.9|110619.9|110636.6|110611.6|23
1732737720000|2024-11-27 20:02:00|110638.9|110613.9|110642.5|110617.5|110643.2|110618.2|110632.4|110607.4|26
1732737730000|2024-11-27 20:02:10|110642.2|110617.2|110636.7|110611.7|110642.2|110617.2|110634.9|110609.9|24
1732737740000|2024-11-27 20:02:20|110638.7|110613.7|110649.8|110624.8|110649.8|110624.8|110633.1|110608.1|33
1732737750000|2024-11-27 20:02:30|110651.3|110626.3|110650.2|110625.2|110667.5|110630.6|110650.2|110612.2|18
1732737760000|2024-11-27 20:02:40|110651|110626|110665.3|110615.3|110667.6|110631.9|110649.5|110615.3|17
1732737770000|2024-11-27 20:02:50|110666.3|110616.3|110667.8|110617.8|110670.5|110620.5|110665.1|110615.1|17
1732737780000|2024-11-27 20:03:00|110670.5|110620.5|110674.1|110624.1|110675.6|110625.6|110665.8|110615.8|18
1732737790000|2024-11-27 20:03:10|110674.7|110624.7|110668|110618|110676.6|110626.6|110667.4|110617.4|14
1732737800000|2024-11-27 20:03:20|110667.4|110617.4|110658.6|110608.6|110667.9|110617.9|110658.3|110608.3|21
1732737810000|2024-11-27 20:03:30|110662.4|110612.4|110658|110608|110662.4|110612.4|110656.8|110606.8|39
1732737820000|2024-11-27 20:03:40|110660.2|110610.2|110661.1|110611.1|110661.9|110611.9|110659.9|110609.9|10
1732737830000|2024-11-27 20:03:50|110661.7|110611.7|110662.7|110612.7|110664.2|110614.2|110661.7|110611.7|10
1732737840000|2024-11-27 20:04:00|110664.5|110614.5|110662.8|110612.8|110669.1|110619.1|110660.7|110610.7|22
1732737850000|2024-11-27 20:04:10|110663.4|110613.4|110679.9|110629.9|110680.7|110630.7|110656.8|110606.8|19
1732737860000|2024-11-27 20:04:20|110679.5|110629.5|110676.6|110626.6|110680.7|110630.7|110674.5|110624.5|20
1732737870000|2024-11-27 20:04:30|110676.9|110626.9|110670.4|110620.4|110677.3|110627.3|110666.7|110616.7|27
1732737880000|2024-11-27 20:04:40|110670.3|110620.3|110671.6|110621.6|110671.6|110621.6|110670.2|110620.2|4
1732737890000|2024-11-27 20:04:50|110670.9|110620.9|110673.3|110623.3|110673.3|110623.3|110665.6|110615.6|20
1732737900000|2024-11-27 20:05:00|110674.5|110624.5|110661.5|110611.5|110676.6|110626.6|110661.5|110611.5|16
1732737910000|2024-11-27 20:05:10|110662.9|110612.9|110661.7|110611.7|110664.3|110614.3|110661.7|110611.7|16
1732737920000|2024-11-27 20:05:20|110662.1|110612.1|110661.7|110611.7|110664.1|110614.1|110661.5|110611.5|4
1732737930000|2024-11-27 20:05:30|110662.3|110612.3|110647.5|110597.5|110662.3|110612.3|110645.4|110595.4|19
1732737940000|2024-11-27 20:05:40|110650.4|110600.4|110641.4|110591.4|110650.7|110600.7|110638.8|110588.8|43
1732737950000|2024-11-27 20:05:50|110642.7|110592.7|110644.8|110594.8|110647.1|110597.1|110641.4|110591.4|33
1732737960000|2024-11-27 20:06:00|110643.3|110593.3|110646.6|110596.6|110647.6|110597.6|110641.4|110591.4|20
1732737970000|2024-11-27 20:06:10|110645.1|110595.1|110660|110610|110663.2|110613.2|110645.1|110595.1|33
1732737980000|2024-11-27 20:06:20|110661.3|110611.3|110661.9|110611.9|110663.9|110613.9|110659.8|110609.8|17
1732737990000|2024-11-27 20:06:30|110663.2|110613.2|110664.9|110614.9|110665.8|110615.8|110659.8|110609.8|27
1732738000000|2024-11-27 20:06:40|110666.9|110616.9|110662.3|110612.3|110669.8|110619.8|110662.3|110612.3|20
1732738010000|2024-11-27 20:06:50|110662.6|110612.6|110659.6|110609.6|110662.6|110612.6|110658.8|110608.8|10
1732738020000|2024-11-27 20:07:00|110659.3|110609.3|110659.8|110609.8|110660.8|110610.8|110658|110608|9
1732738030000|2024-11-27 20:07:10|110658.5|110608.5|110664.7|110614.7|110669.5|110619.5|110658.5|110608.5|13
1732738040000|2024-11-27 20:07:20|110670.9|110620.9|110663.1|110613.1|110670.9|110620.9|110661.1|110611.1|11
1732738050000|2024-11-27 20:07:30|110661.2|110611.2|110681.7|110631.7|110682.9|110632.9|110661.2|110611.2|19
1732738060000|2024-11-27 20:07:40|110679.3|110629.3|110679.6|110629.6|110684.4|110634.4|110677.8|110627.8|27
1732738070000|2024-11-27 20:07:50|110679.4|110629.4|110676.5|110626.5|110680.6|110630.6|110676.5|110626.5|19
1732738080000|2024-11-27 20:08:00|110678.5|110628.5|110679.5|110629.5|110681.5|110631.5|110676.9|110626.9|21
1732738090000|2024-11-27 20:08:10|110679.6|110629.6|110666|110616|110679.6|110629.6|110664.1|110614.1|27
1732738100000|2024-11-27 20:08:20|110667.5|110617.5|110667.1|110617.1|110670.1|110620.1|110663.3|110613.3|16
1732738110000|2024-11-27 20:08:30|110670|110620|110668.8|110618.8|110672.6|110622.6|110666.2|110616.2|41
1732738120000|2024-11-27 20:08:40|110666.6|110616.6|110664.8|110614.8|110669|110619|110663.3|110613.3|20
1732738130000|2024-11-27 20:08:50|110663.2|110613.2|110657.6|110607.6|110663.2|110613.2|110657.6|110607.6|11
1732738140000|2024-11-27 20:09:00|110656|110606|110659.2|110609.2|110660.2|110610.2|110655.5|110605.5|14
1732738150000|2024-11-27 20:09:10|110657.7|110607.7|110659.3|110609.3|110659.3|110609.3|110656.7|110606.7|7
1732738160000|2024-11-27 20:09:20|110657.5|110607.5|110673.9|110623.9|110673.9|110623.9|110657.5|110607.5|20
1732738170000|2024-11-27 20:09:30|110667.9|110617.9|110674.5|110624.5|110676.3|110626.3|110667.9|110617.9|23
1732738180000|2024-11-27 20:09:40|110675.1|110625.1|110673.7|110623.7|110676.7|110626.7|110670.5|110620.5|31
1732738190000|2024-11-27 20:09:50|110673.8|110623.8|110669.6|110619.6|110676.3|110626.3|110666.5|110616.5|31
1732738200000|2024-11-27 20:10:00|110668.4|110618.4|110663.5|110613.5|110668.4|110618.4|110662.3|110612.3|12
1732738210000|2024-11-27 20:10:10|110661.9|110611.9|110660.9|110610.9|110661.9|110611.9|110660.9|110610.9|2
1732738220000|2024-11-27 20:10:20|110655.4|110605.4|110658.3|110608.3|110661.6|110611.6|110655.4|110605.4|20
1732738230000|2024-11-27 20:10:30|110657.7|110607.7|110659.2|110609.2|110659.8|110609.8|110657.7|110607.7|5
1732738240000|2024-11-27 20:10:40|110656.6|110606.6|110655.9|110605.9|110657.8|110607.8|110655|110605|8
1732738250000|2024-11-27 20:10:50|110656|110606|110653.1|110603.1|110656.8|110606.8|110653.1|110603.1|12
1732738260000|2024-11-27 20:11:00|110652.1|110602.1|110657.7|110607.7|110661.9|110611.9|110648.7|110598.7|26
1732738270000|2024-11-27 20:11:10|110660.3|110610.3|110658.7|110608.7|110670.6|110620.6|110656.6|110606.6|17
1732738280000|2024-11-27 20:11:20|110657.9|110607.9|110653.2|110603.2|110657.9|110607.9|110652.8|110602.8|12
1732738290000|2024-11-27 20:11:30|110653.3|110603.3|110653.6|110603.6|110653.6|110603.6|110653|110603|3
1732738300000|2024-11-27 20:11:40|110654.3|110604.3|110651.4|110601.4|110654.3|110604.3|110651.4|110601.4|6
1732738310000|2024-11-27 20:11:50|110651.5|110601.5|110638.5|110613.5|110651.7|110614.9|110638.5|110601.5|4
1732738320000|2024-11-27 20:12:00|110639.8|110614.8|110639.6|110614.6|110642|110617|110639.4|110614.4|8
1732738330000|2024-11-27 20:12:10|110641.6|110616.6|110646.5|110621.5|110646.6|110621.6|110641.6|110616.6|6
1732738340000|2024-11-27 20:12:20|110646.3|110621.3|110662.6|110612.6|110662.6|110621.5|110646.3|110609.6|5
1732738350000|2024-11-27 20:12:30|110663.7|110613.7|110671.8|110621.8|110671.8|110621.8|110663.7|110613.7|9
1732738360000|2024-11-27 20:12:40|110671.9|110621.9|110672.6|110622.6|110674.6|110624.6|110668.7|110618.7|10
1732738370000|2024-11-27 20:12:50|110671.2|110621.2|110664|110614|110672.8|110622.8|110664|110614|9
1732738380000|2024-11-27 20:13:00|110663|110613|110655.4|110605.4|110663.6|110613.6|110655.2|110605.2|12
1732738390000|2024-11-27 20:13:10|110655.7|110605.7|110662.9|110612.9|110662.9|110612.9|110655.7|110605.7|7
1732738400000|2024-11-27 20:13:20|110662.5|110612.5|110671.7|110621.7|110671.7|110621.7|110661.7|110611.7|17
1732738410000|2024-11-27 20:13:30|110673.7|110623.7|110674.9|110624.9|110677.1|110627.1|110669.5|110619.5|8
1732738420000|2024-11-27 20:13:40|110675|110625|110675.8|110625.8|110676.3|110626.3|110672.5|110622.5|6
1732738430000|2024-11-27 20:13:50|110670.4|110620.4|110672.5|110622.5|110672.5|110622.5|110669.7|110619.7|6
1732738440000|2024-11-27 20:14:00|110674.9|110624.9|110679.9|110629.9|110681.3|110631.3|110670.8|110620.8|14
1732738450000|2024-11-27 20:14:10|110681.5|110631.5|110686.2|110636.2|110686.2|110636.2|110678.5|110628.5|19
1732738460000|2024-11-27 20:14:20|110687.2|110637.2|110693.8|110643.8|110696|110646|110685.3|110635.3|30
1732738470000|2024-11-27 20:14:30|110696.2|110646.2|110705.7|110655.7|110707.9|110657.9|110693.6|110643.6|18
1732738480000|2024-11-27 20:14:40|110708.1|110658.1|110702.7|110652.7|110709.8|110659.8|110699.8|110649.8|44
1732738490000|2024-11-27 20:14:50|110704.3|110654.3|110698.2|110648.2|110705.9|110655.9|110698.2|110648.2|42
1732738500000|2024-11-27 20:15:00|110698.1|110648.1|110695.4|110645.4|110698.1|110648.1|110694|110644|8
1732738510000|2024-11-27 20:15:10|110694.4|110644.4|110695.5|110645.5|110695.5|110645.5|110693.6|110643.6|5
1732738520000|2024-11-27 20:15:20|110698.2|110648.2|110697.7|110647.7|110700.4|110650.4|110693.8|110643.8|27
1732738530000|2024-11-27 20:15:30|110697.8|110647.8|110701.4|110651.4|110704.2|110654.2|110697.8|110647.8|42
1732738540000|2024-11-27 20:15:40|110703.7|110653.7|110704.5|110654.5|110705.3|110655.3|110701.5|110651.5|22
1732738550000|2024-11-27 20:15:50|110705.9|110655.9|110705.9|110655.9|110708.7|110658.7|110704.2|110654.2|26
1732738560000|2024-11-27 20:16:00|110706.1|110656.1|110703.8|110653.8|110707.5|110657.5|110701.8|110651.8|24
1732738570000|2024-11-27 20:16:10|110704|110654|110693.3|110668.3|110705.8|110668.4|110691.8|110654|17
1732738580000|2024-11-27 20:16:20|110691.5|110666.5|110686|110661|110694.2|110669.2|110686|110661|20
1732738590000|2024-11-27 20:16:30|110685.4|110660.4|110685.9|110660.9|110687.8|110662.8|110684.4|110659.4|15
1732738600000|2024-11-27 20:16:40|110686|110661|110687.1|110662.1|110689.4|110664.4|110685.1|110660.1|10
1732738610000|2024-11-27 20:16:50|110688.1|110663.1|110683|110658|110688.1|110663.1|110682.6|110657.6|9
1732738620000|2024-11-27 20:17:00|110683.6|110658.6|110685.8|110660.8|110686.9|110661.9|110683.4|110658.4|9
1732738630000|2024-11-27 20:17:10|110688.5|110663.5|110693.1|110668.1|110693.1|110668.1|110687.2|110662.2|10
1732738640000|2024-11-27 20:17:20|110693.4|110668.4|110700.3|110675.3|110700.5|110675.5|110692.7|110667.7|21
1732738650000|2024-11-27 20:17:30|110699.3|110674.3|110706.7|110656.7|110710.6|110675.9|110696.1|110655.6|23
1732738660000|2024-11-27 20:17:40|110708.6|110658.6|110706.7|110656.7|110714.2|110664.2|110706.5|110656.5|19
1732738670000|2024-11-27 20:17:50|110708.9|110658.9|110706.9|110656.9|110709|110659|110704|110654|21
1732738680000|2024-11-27 20:18:00|110708.6|110658.6|110703.8|110653.8|110708.6|110658.6|110701.4|110651.4|21
1732738690000|2024-11-27 20:18:10|110703.2|110653.2|110705.3|110655.3|110708.3|110658.3|110700.7|110650.7|20
1732738700000|2024-11-27 20:18:20|110705.7|110655.7|110704.9|110654.9|110706.8|110656.8|110702.8|110652.8|7
1732738710000|2024-11-27 20:18:30|110704.5|110654.5|110698.2|110648.2|110706.5|110656.5|110698.2|110648.2|16
1732738720000|2024-11-27 20:18:40|110699.4|110649.4|110703.7|110653.7|110707.5|110657.5|110699.4|110649.4|10
1732738730000|2024-11-27 20:18:50|110703.4|110653.4|110703.4|110653.4|110706.1|110656.1|110701.2|110651.2|11
1732738740000|2024-11-27 20:19:00|110703.5|110653.5|110696.3|110646.3|110705.9|110655.9|110696.3|110646.3|13
1732738750000|2024-11-27 20:19:10|110697.7|110647.7|110697.1|110647.1|110697.7|110647.7|110696.1|110646.1|12
1732738760000|2024-11-27 20:19:20|110697.6|110647.6|110699.5|110649.5|110701.3|110651.3|110697.6|110647.6|5
1732738770000|2024-11-27 20:19:30|110698.6|110648.6|110700.1|110650.1|110700.1|110650.1|110698.6|110648.6|4
1732738780000|2024-11-27 20:19:40|110703.7|110653.7|110706.7|110656.7|110707.1|110657.1|110700.1|110650.1|7
1732738790000|2024-11-27 20:19:50|110704|110654|110709|110659|110709|110659|110704|110654|5
1732738800000|2024-11-27 20:20:00|110712.2|110662.2|110706.8|110656.8|110712.2|110662.2|110706.6|110656.6|9
1732738810000|2024-11-27 20:20:10|110707|110657|110713|110663|110715.3|110665.3|110707|110657|11
1732738820000|2024-11-27 20:20:20|110712.4|110662.4|110717.5|110667.5|110719.5|110669.5|110711.9|110661.9|12
1732738830000|2024-11-27 20:20:30|110717.4|110667.4|110721.7|110671.7|110722.1|110672.1|110717.3|110667.3|7
1732738840000|2024-11-27 20:20:40|110723.5|110673.5|110733.1|110683.1|110736.5|110686.5|110723.5|110673.5|27
1732738850000|2024-11-27 20:20:50|110726.1|110676.1|110729|110679|110729|110679|110724.9|110674.9|18
1732738860000|2024-11-27 20:21:00|110727|110677|110726|110676|110728|110678|110725.8|110675.8|9
1732738870000|2024-11-27 20:21:10|110725.9|110675.9|110727.8|110677.8|110729.2|110679.2|110725.5|110675.5|13
1732738880000|2024-11-27 20:21:20|110713.7|110688.7|110712.8|110687.8|110713.7|110688.7|110712.8|110687.8|4
1732738890000|2024-11-27 20:21:30|110712.5|110687.5|110715.7|110690.7|110719.2|110694.2|110710.9|110685.9|19
1732738900000|2024-11-27 20:21:40|110719.4|110694.4|110717|110692|110719.9|110694.9|110716|110691|25
1732738910000|2024-11-27 20:21:50|110716.9|110691.9|110713.3|110688.3|110720|110695|110713.3|110688.3|24
1732738920000|2024-11-27 20:22:00|110715.2|110690.2|110725.6|110675.6|110726.6|110691.2|110713.1|110675.6|17
1732738930000|2024-11-27 20:22:10|110728|110678|110728.1|110678.1|110729|110679|110725.9|110675.9|10
1732738940000|2024-11-27 20:22:20|110726.9|110676.9|110722.7|110672.7|110733.7|110683.7|110722.7|110672.7|20
1732738950000|2024-11-27 20:22:30|110721.1|110671.1|110702.2|110652.2|110722.4|110672.4|110701.6|110651.6|19
1732738960000|2024-11-27 20:22:40|110700|110650|110699.6|110649.6|110705.6|110655.6|110699.4|110649.4|16
1732738970000|2024-11-27 20:22:50|110699.9|110649.9|110701.6|110651.6|110703.6|110653.6|110697.2|110647.2|15
1732738980000|2024-11-27 20:23:00|110703.4|110653.4|110694.5|110644.5|110703.4|110653.4|110689.8|110639.8|21
1732738990000|2024-11-27 20:23:10|110694.9|110644.9|110696.8|110646.8|110696.8|110646.8|110694.2|110644.2|10
1732739000000|2024-11-27 20:23:20|110697.9|110647.9|110699.4|110649.4|110699.9|110649.9|110697.9|110647.9|4
1732739010000|2024-11-27 20:23:30|110701|110651|110699|110649|110702.7|110652.7|110699|110649|26
1732739020000|2024-11-27 20:23:40|110700.6|110650.6|110703.7|110653.7|110704.1|110654.1|110698.8|110648.8|10
1732739030000|2024-11-27 20:23:50|110704.6|110654.6|110702.8|110652.8|110706.8|110656.8|110701.1|110651.1|11
1732739040000|2024-11-27 20:24:00|110700.9|110650.9|110705.2|110655.2|110705.9|110655.9|110700.9|110650.9|15
1732739050000|2024-11-27 20:24:10|110704.5|110654.5|110689.3|110664.3|110707.8|110665.3|110689.3|110651.4|17
1732739060000|2024-11-27 20:24:20|110689.6|110664.6|110687.9|110662.9|110690.4|110665.4|110686.9|110661.9|14
1732739070000|2024-11-27 20:24:30|110687.7|110662.7|110691.9|110666.9|110693.6|110668.6|110686.5|110661.5|26
1732739080000|2024-11-27 20:24:40|110692.8|110667.8|110703.8|110653.8|110705.3|110667.9|110691.7|110651.5|19
1732739090000|2024-11-27 20:24:50|110703.9|110653.9|110704.7|110654.7|110706.3|110656.3|110703.9|110653.9|8
1732739100000|2024-11-27 20:25:00|110707|110657|110703.9|110653.9|110711.4|110661.4|110702.6|110652.6|20
1732739110000|2024-11-27 20:25:10|110705.6|110655.6|110710.5|110660.5|110711.7|110661.7|110703.7|110653.7|18
1732739120000|2024-11-27 20:25:20|110710.6|110660.6|110708.1|110658.1|110710.8|110660.8|110708.1|110658.1|12
1732739130000|2024-11-27 20:25:30|110709|110659|110701.5|110651.5|110710.7|110660.7|110701.5|110651.5|14
1732739140000|2024-11-27 20:25:40|110703.3|110653.3|110699.1|110649.1|110703.3|110653.3|110699.1|110649.1|17
1732739150000|2024-11-27 20:25:50|110699.2|110649.2|110701.9|110651.9|110703.3|110653.3|110699.2|110649.2|8
1732739160000|2024-11-27 20:26:00|110702|110652|110697.6|110647.6|110702.3|110652.3|110697.6|110647.6|11
1732739170000|2024-11-27 20:26:10|110696.5|110646.5|110692.3|110642.3|110696.5|110646.5|110690.8|110640.8|8
1732739180000|2024-11-27 20:26:20|110692.7|110642.7|110695.6|110645.6|110695.6|110645.6|110692.7|110642.7|6
1732739190000|2024-11-27 20:26:30|110695.8|110645.8|110694.3|110644.3|110695.8|110645.8|110693.7|110643.7|6
1732739200000|2024-11-27 20:26:40|110681.3|110656.3|110680.7|110655.7|110681.6|110656.6|110680.7|110655.7|5
1732739210000|2024-11-27 20:26:50|110680.9|110655.9|110680.5|110655.5|110682.2|110657.2|110680.5|110655.5|10
1732739220000|2024-11-27 20:27:00|110680.4|110655.4|110684.9|110659.9|110684.9|110659.9|110680.1|110655.1|9
1732739230000|2024-11-27 20:27:10|110686.4|110661.4|110689.2|110664.2|110690.3|110665.3|110685.8|110660.8|5
1732739240000|2024-11-27 20:27:20|110690.3|110665.3|110689.4|110664.4|110690.4|110665.4|110687.3|110662.3|12
1732739250000|2024-11-27 20:27:30|110687.2|110662.2|110688.1|110663.1|110690|110665|110687.2|110662.2|8
1732739260000|2024-11-27 20:27:40|110689|110664|110687.5|110662.5|110689|110664|110687.5|110662.5|6
1732739270000|2024-11-27 20:27:50|110687.3|110662.3|110687.1|110662.1|110687.3|110662.3|110687.1|110662.1|2
1732739280000|2024-11-27 20:28:00|110686.8|110661.8|110678.4|110653.4|110686.8|110661.8|110675.7|110650.7|14
1732739290000|2024-11-27 20:28:10|110679|110654|110679.8|110654.8|110681|110656|110679|110654|8
1732739300000|2024-11-27 20:28:20|110680|110655|110682.4|110657.4|110682.4|110657.4|110680|110655|4
1732739310000|2024-11-27 20:28:30|110682.2|110657.2|110685.8|110660.8|110687.3|110662.3|110682|110657|7
1732739320000|2024-11-27 20:28:40|110686.9|110661.9|110687.6|110662.6|110688.5|110663.5|110681.4|110656.4|18
1732739330000|2024-11-27 20:28:50|110687.5|110662.5|110684.9|110659.9|110687.8|110662.8|110683.4|110658.4|12
1732739340000|2024-11-27 20:29:00|110685.8|110660.8|110686.2|110661.2|110686.6|110661.6|110685.8|110660.8|5
1732739350000|2024-11-27 20:29:10|110685.2|110660.2|110679.4|110654.4|110685.2|110660.2|110678.8|110653.8|13
1732739360000|2024-11-27 20:29:20|110678.9|110653.9|110672|110647|110678.9|110653.9|110672|110647|7
1732739370000|2024-11-27 20:29:30|110671.4|110646.4|110667|110642|110671.4|110646.4|110666.2|110641.2|11
1732739380000|2024-11-27 20:29:40|110667.6|110642.6|110662.8|110637.8|110667.7|110642.7|110661.5|110636.5|16
1732739390000|2024-11-27 20:29:50|110671.4|110621.4|110669.2|110619.2|110672.6|110622.6|110666.9|110616.9|31
1732739400000|2024-11-27 20:30:00|110669.7|110619.7|110674.1|110624.1|110674.2|110624.2|110669.5|110619.5|21
1732739410000|2024-11-27 20:30:10|110675.3|110625.3|110674.5|110624.5|110677.3|110627.3|110669.7|110619.7|31
1732739420000|2024-11-27 20:30:20|110672.3|110622.3|110674.9|110624.9|110675.4|110625.4|110672.1|110622.1|12
1732739430000|2024-11-27 20:30:30|110675.2|110625.2|110667.1|110617.1|110675.5|110625.5|110667.1|110617.1|14
1732739440000|2024-11-27 20:30:40|110665.2|110615.2|110663.6|110613.6|110665.2|110615.2|110661.2|110611.2|10
1732739450000|2024-11-27 20:30:50|110663.4|110613.4|110669.2|110619.2|110669.6|110619.6|110663.4|110613.4|9
1732739460000|2024-11-27 20:31:00|110670.2|110620.2|110656.7|110606.7|110672.6|110622.6|110656.7|110606.7|22
1732739470000|2024-11-27 20:31:10|110656.5|110606.5|110658.2|110608.2|110661|110611|110656.5|110606.5|8
1732739480000|2024-11-27 20:31:20|110657.6|110607.6|110657.2|110607.2|110657.6|110607.6|110655.8|110605.8|3
1732739490000|2024-11-27 20:31:30|110657.1|110607.1|110660.9|110610.9|110661|110611|110654|110604|11
1732739500000|2024-11-27 20:31:40|110660.3|110610.3|110660.2|110610.2|110660.3|110610.3|110660.2|110610.2|2
1732739510000|2024-11-27 20:31:50|110660.5|110610.5|110661.9|110611.9|110663.8|110613.8|110660.5|110610.5|6
1732739520000|2024-11-27 20:32:00|110662.1|110612.1|110659.5|110609.5|110662.1|110612.1|110659.5|110609.5|4
1732739530000|2024-11-27 20:32:10|110659.7|110609.7|110671.2|110621.2|110673.7|110623.7|110659.7|110609.7|14
1732739540000|2024-11-27 20:32:20|110674.2|110624.2|110660.8|110635.8|110674.2|110635.8|110658.6|110620|9
1732739550000|2024-11-27 20:32:30|110661.2|110636.2|110674.1|110624.1|110674.1|110638.1|110658.1|110621.9|12
1732739560000|2024-11-27 20:32:40|110673.5|110623.5|110655.2|110630.2|110673.5|110631.5|110654.5|110619.1|7
1732739570000|2024-11-27 20:32:50|110655.7|110630.7|110657.3|110632.3|110657.4|110632.4|110655.7|110630.7|5
1732739580000|2024-11-27 20:33:00|110658.5|110633.5|110657.8|110632.8|110658.6|110633.6|110653.2|110628.2|12
1732739590000|2024-11-27 20:33:10|110657.9|110632.9|110662.2|110637.2|110662.2|110637.2|110655.9|110630.9|6
1732739600000|2024-11-27 20:33:20|110664.4|110639.4|110663.2|110638.2|110664.4|110639.4|110660.6|110635.6|8
1732739610000|2024-11-27 20:33:30|110663.8|110638.8|110667.2|110642.2|110669.3|110644.3|110663.8|110638.8|10
1732739620000|2024-11-27 20:33:40|110667.3|110642.3|110666.5|110641.5|110667.5|110642.5|110665.9|110640.9|4
1732739630000|2024-11-27 20:33:50|110665.9|110640.9|110662.6|110637.6|110668.3|110643.3|110661.4|110636.4|9
1732739640000|2024-11-27 20:34:00|110665.4|110640.4|110663.4|110638.4|110667.8|110642.8|110663.4|110638.4|7
1732739650000|2024-11-27 20:34:10|110663.6|110638.6|110667.2|110617.2|110673.5|110641.5|110659.7|110614.5|20
1732739660000|2024-11-27 20:34:20|110667|110617|110667.2|110617.2|110667.2|110617.2|110667|110617|2
1732739670000|2024-11-27 20:34:30|110666.9|110616.9|110667.9|110617.9|110671|110621|110666.3|110616.3|8
1732739680000|2024-11-27 20:34:40|110668|110618|110667.6|110617.6|110668.1|110618.1|110667.6|110617.6|5
1732739690000|2024-11-27 20:34:50|110664.7|110614.7|110663.7|110613.7|110664.7|110614.7|110663|110613|10
1732739700000|2024-11-27 20:35:00|110665.2|110615.2|110671.8|110621.8|110671.8|110621.8|110665.2|110615.2|7
1732739710000|2024-11-27 20:35:10|110671.2|110621.2|110671.2|110621.2|110671.2|110621.2|110671.2|110621.2|1
1732739720000|2024-11-27 20:35:20|110671.1|110621.1|110671.1|110621.1|110671.1|110621.1|110671.1|110621.1|1
1732739730000|2024-11-27 20:35:30|110670.1|110620.1|110659.8|110634.8|110670.1|110634.8|110656.2|110620.1|7
1732739740000|2024-11-27 20:35:40|110660.5|110635.5|110665.6|110640.6|110666.8|110641.8|110660.5|110635.5|6
1732739750000|2024-11-27 20:35:50|110666.6|110641.6|110666.1|110641.1|110667|110642|110666.1|110641.1|4
1732739760000|2024-11-27 20:36:00|110666.6|110641.6|110670.4|110645.4|110670.4|110645.4|110665.8|110640.8|5
1732739770000|2024-11-27 20:36:10|110671.5|110646.5|110666.4|110641.4|110672|110647|110666.4|110641.4|7
1732739780000|2024-11-27 20:36:20|110665.8|110640.8|110665.5|110640.5|110665.8|110640.8|110665.3|110640.3|4
1732739790000|2024-11-27 20:36:30|110665.6|110640.6|110662.1|110637.1|110665.6|110640.6|110662.1|110637.1|4
1732739800000|2024-11-27 20:36:40|110662.4|110637.4|110659|110634|110662.7|110637.7|110656.6|110631.6|11
1732739810000|2024-11-27 20:36:50|110659.6|110634.6|110659.3|110634.3|110659.6|110634.6|110659.3|110634.3|3
1732739820000|2024-11-27 20:37:00|110659.5|110634.5|110659.7|110634.7|110659.7|110634.7|110659.5|110634.5|2
1732739830000|2024-11-27 20:37:10|110658.1|110633.1|110671.1|110621.1|110671.2|110633.1|110652.6|110618.4|12
1732739840000|2024-11-27 20:37:20|110671|110621|110669.7|110619.7|110671|110621|110669.7|110619.7|3
1732739850000|2024-11-27 20:37:30|110671.1|110621.1|110665.7|110615.7|110671.1|110621.1|110665.7|110615.7|7
1732739860000|2024-11-27 20:37:40|110666.8|110616.8|110670.6|110620.6|110670.6|110620.6|110666.8|110616.8|5
1732739870000|2024-11-27 20:37:50|110671.2|110621.2|110671.2|110621.2|110671.2|110621.2|110671.2|110621.2|1
1732739880000|2024-11-27 20:38:00|110668.8|110618.8|110670.4|110620.4|110671.2|110621.2|110668.8|110618.8|6
1732739890000|2024-11-27 20:38:10|110670|110620|110671.2|110621.2|110674.2|110624.2|110669.7|110619.7|12
1732739900000|2024-11-27 20:38:20|110671.8|110621.8|110671.4|110621.4|110672.3|110622.3|110671.4|110621.4|4
1732739910000|2024-11-27 20:38:30|110671.5|110621.5|110670.5|110620.5|110671.5|110621.5|110669.9|110619.9|4
1732739920000|2024-11-27 20:38:40|110671.5|110621.5|110663.9|110613.9|110672.7|110622.7|110663.9|110613.9|13
1732739930000|2024-11-27 20:38:50|110663|110613|110661.3|110611.3|110663|110613|110659.1|110609.1|7
1732739940000|2024-11-27 20:39:00|110660.4|110610.4|110656.1|110606.1|110660.4|110610.4|110656|110606|9
1732739950000|2024-11-27 20:39:10|110656.5|110606.5|110661.2|110611.2|110662.6|110612.6|110656.1|110606.1|11
1732739960000|2024-11-27 20:39:20|110661.5|110611.5|110660.9|110610.9|110661.9|110611.9|110659.6|110609.6|6
1732739970000|2024-11-27 20:39:30|110659.1|110609.1|110661.5|110611.5|110661.7|110611.7|110659.1|110609.1|4
1732739980000|2024-11-27 20:39:40|110661.3|110611.3|110659.7|110609.7|110663.2|110613.2|110659.5|110609.5|9
1732739990000|2024-11-27 20:39:50|110660.3|110610.3|110659.8|110609.8|110660.3|110610.3|110659.8|110609.8|4
1732740000000|2024-11-27 20:40:00|110647.2|110622.2|110647|110622|110647.3|110622.3|110647|110622|3
1732740010000|2024-11-27 20:40:10|110647.7|110622.7|110653.6|110628.6|110653.6|110628.6|110647|110622|8
1732740020000|2024-11-27 20:40:20|110653|110628|110653.2|110628.2|110653.2|110628.2|110648.5|110623.5|7
1732740030000|2024-11-27 20:40:30|110653.1|110628.1|110664|110639|110664.8|110639.8|110651.5|110626.5|11
1732740040000|2024-11-27 20:40:40|110663.4|110638.4|110668.6|110643.6|110668.6|110643.6|110663.4|110638.4|8
1732740050000|2024-11-27 20:40:50|110668|110643|110667|110642|110668|110643|110665.2|110640.2|7
1732740060000|2024-11-27 20:41:00|110667.1|110642.1|110664.8|110639.8|110667.4|110642.4|110664.8|110639.8|5
1732740070000|2024-11-27 20:41:10|110665.4|110640.4|110664.7|110639.7|110667.2|110642.2|110664.7|110639.7|8
1732740080000|2024-11-27 20:41:20|110663.6|110638.6|110676.1|110651.1|110676.1|110651.1|110663.5|110638.5|11
1732740090000|2024-11-27 20:41:30|110675.9|110650.9|110676.9|110651.9|110679.7|110654.7|110674.2|110649.2|14
1732740100000|2024-11-27 20:41:40|110678.3|110653.3|110684.1|110659.1|110684.1|110659.1|110677.1|110652.1|9
1732740110000|2024-11-27 20:41:50|110684.2|110659.2|110693.6|110668.6|110696.7|110671.7|110684.2|110659.2|24
1732740120000|2024-11-27 20:42:00|110695.4|110670.4|110695.4|110670.4|110695.8|110670.8|110690.6|110665.6|24
1732740130000|2024-11-27 20:42:10|110693.4|110668.4|110703.2|110653.2|110705.5|110671.8|110693.4|110653.1|20
1732740140000|2024-11-27 20:42:20|110705.2|110655.2|110701|110651|110705.2|110655.2|110701|110651|7
1732740150000|2024-11-27 20:42:30|110701.3|110651.3|110694.5|110644.5|110701.3|110651.3|110693.7|110643.7|10
1732740160000|2024-11-27 20:42:40|110682.9|110657.9|110675.5|110650.5|110685.4|110660.4|110675.1|110650.1|16
1732740170000|2024-11-27 20:42:50|110675.3|110650.3|110670.8|110645.8|110676.3|110651.3|110668.4|110643.4|9
1732740180000|2024-11-27 20:43:00|110671.4|110646.4|110676.5|110651.5|110676.5|110651.5|110671.4|110646.4|7
1732740190000|2024-11-27 20:43:10|110676.4|110651.4|110677.9|110652.9|110678|110653|110676.4|110651.4|5
1732740200000|2024-11-27 20:43:20|110678.1|110653.1|110677.3|110652.3|110678.1|110653.1|110677.3|110652.3|3
1732740220000|2024-11-27 20:43:40|110677.2|110652.2|110676.4|110651.4|110677.2|110652.2|110676.4|110651.4|2
1732740230000|2024-11-27 20:43:50|110676.2|110651.2|110676.4|110651.4|110676.4|110651.4|110676.2|110651.2|2
1732740240000|2024-11-27 20:44:00|110676.7|110651.7|110676.7|110651.7|110676.7|110651.7|110676.4|110651.4|4
1732740250000|2024-11-27 20:44:10|110676.6|110651.6|110676.8|110651.8|110676.8|110651.8|110673.1|110648.1|9
1732740260000|2024-11-27 20:44:20|110675.3|110650.3|110680.9|110655.9|110680.9|110655.9|110675.3|110650.3|4
1732740270000|2024-11-27 20:44:30|110681.2|110656.2|110678.2|110653.2|110681.2|110656.2|110678|110653|8
1732740280000|2024-11-27 20:44:40|110679.2|110654.2|110677.5|110652.5|110679.2|110654.2|110677.5|110652.5|6
1732740290000|2024-11-27 20:44:50|110677.4|110652.4|110677.4|110652.4|110677.4|110652.4|110676.8|110651.8|5
1732740300000|2024-11-27 20:45:00|110675.8|110650.8|110675|110650|110675.8|110650.8|110675|110650|3
1732740310000|2024-11-27 20:45:10|110674.3|110649.3|110679.5|110629.5|110683|110649.3|110670.5|110629.5|12
1732740320000|2024-11-27 20:45:20|110678.7|110628.7|110684.3|110634.3|110684.3|110634.3|110674|110624|17
1732740330000|2024-11-27 20:45:30|110684.1|110634.1|110682.4|110632.4|110684.1|110634.1|110682.1|110632.1|5
1732740340000|2024-11-27 20:45:40|110681.4|110631.4|110670.8|110620.8|110681.4|110631.4|110670.8|110620.8|19
1732740350000|2024-11-27 20:45:50|110669.7|110619.7|110670.3|110620.3|110671.9|110621.9|110669.7|110619.7|8
1732740360000|2024-11-27 20:46:00|110670.7|110620.7|110669.1|110619.1|110670.7|110620.7|110669.1|110619.1|3
1732740370000|2024-11-27 20:46:10|110669.6|110619.6|110668.4|110618.4|110669.6|110619.6|110664.1|110614.1|7
1732740380000|2024-11-27 20:46:20|110667.2|110617.2|110669.2|110619.2|110669.2|110619.2|110666.7|110616.7|9
1732740390000|2024-11-27 20:46:30|110669|110619|110671.7|110621.7|110672.1|110622.1|110669|110619|9
1732740400000|2024-11-27 20:46:40|110669.9|110619.9|110672.9|110622.9|110674.3|110624.3|110669.9|110619.9|7
1732740410000|2024-11-27 20:46:50|110673|110623|110673|110623|110673.6|110623.6|110673|110623|3
1732740420000|2024-11-27 20:47:00|110672.8|110622.8|110668.6|110618.6|110672.8|110622.8|110664.8|110614.8|12
1732740430000|2024-11-27 20:47:10|110669|110619|110671.3|110621.3|110673.1|110623.1|110668|110618|14
1732740440000|2024-11-27 20:47:20|110670.2|110620.2|110668.8|110618.8|110670.2|110620.2|110667.9|110617.9|6
1732740450000|2024-11-27 20:47:30|110668.7|110618.7|110656.6|110606.6|110668.8|110618.8|110656.6|110606.6|9
1732740460000|2024-11-27 20:47:40|110657.1|110607.1|110648.7|110598.7|110657.2|110607.2|110648.7|110598.7|12
1732740470000|2024-11-27 20:47:50|110646.8|110596.8|110642.9|110592.9|110648.7|110598.7|110642.3|110592.3|15
1732740480000|2024-11-27 20:48:00|110640.6|110590.6|110647.7|110597.7|110647.7|110597.7|110640.6|110590.6|8
1732740490000|2024-11-27 20:48:10|110647.8|110597.8|110648.2|110598.2|110648.2|110598.2|110647.8|110597.8|5
1732740500000|2024-11-27 20:48:20|110646|110596|110648.6|110598.6|110649.4|110599.4|110645.8|110595.8|7
1732740510000|2024-11-27 20:48:30|110648.9|110598.9|110649|110599|110649|110599|110648.2|110598.2|5
1732740520000|2024-11-27 20:48:40|110649.1|110599.1|110644.5|110594.5|110649.1|110609.6|110631|110594.3|11
1732740530000|2024-11-27 20:48:50|110642|110592|110646.5|110596.5|110646.5|110596.5|110641.4|110591.4|12
1732740540000|2024-11-27 20:49:00|110644.7|110594.7|110647.9|110597.9|110648.9|110598.9|110640.7|110590.7|14
1732740550000|2024-11-27 20:49:10|110648|110598|110655.3|110605.3|110655.3|110605.3|110647.9|110597.9|10
1732740560000|2024-11-27 20:49:20|110655.5|110605.5|110664.6|110614.6|110666|110616|110655.1|110605.1|9
1732740570000|2024-11-27 20:49:30|110663|110613|110659.1|110609.1|110663|110613|110659.1|110609.1|4
1732740580000|2024-11-27 20:49:40|110659.2|110609.2|110660.3|110610.3|110660.3|110610.3|110658.2|110608.2|9
1732740590000|2024-11-27 20:49:50|110659.8|110609.8|110659.5|110609.5|110659.9|110609.9|110659|110609|5
1732740600000|2024-11-27 20:50:00|110659.6|110609.6|110659.5|110609.5|110659.6|110609.6|110657.9|110607.9|9
1732740610000|2024-11-27 20:50:10|110659.3|110609.3|110659.5|110609.5|110659.5|110609.5|110659.3|110609.3|2
1732740620000|2024-11-27 20:50:20|110660.2|110610.2|110669.5|110619.5|110669.5|110619.5|110660.2|110610.2|9
1732740630000|2024-11-27 20:50:30|110669|110619|110669.8|110619.8|110669.9|110619.9|110669|110619|6
1732740640000|2024-11-27 20:50:40|110672.5|110622.5|110676.7|110626.7|110677.1|110627.1|110672.5|110622.5|8
1732740650000|2024-11-27 20:50:50|110676.9|110626.9|110674.1|110624.1|110677.2|110627.2|110671.9|110621.9|12
1732740660000|2024-11-27 20:51:00|110674.2|110624.2|110671.1|110621.1|110674.2|110624.2|110670.3|110620.3|11
1732740670000|2024-11-27 20:51:10|110671.8|110621.8|110666.5|110616.5|110674.4|110624.4|110666.5|110616.5|9
1732740680000|2024-11-27 20:51:20|110665.6|110615.6|110661.6|110611.6|110665.6|110615.6|110661.6|110611.6|8
1732740690000|2024-11-27 20:51:30|110661.7|110611.7|110661.2|110611.2|110661.7|110611.7|110661.2|110611.2|2
1732740700000|2024-11-27 20:51:40|110659.4|110609.4|110661.1|110611.1|110661.1|110611.1|110659.3|110609.3|6
1732740710000|2024-11-27 20:51:50|110661.2|110611.2|110658.9|110608.9|110661.2|110611.2|110658.9|110608.9|7
1732740720000|2024-11-27 20:52:00|110659.8|110609.8|110658.1|110608.1|110660|110610|110655.9|110605.9|8
1732740730000|2024-11-27 20:52:10|110658.6|110608.6|110655.4|110605.4|110659.4|110609.4|110655.4|110605.4|7
1732740740000|2024-11-27 20:52:20|110654.9|110604.9|110655.9|110605.9|110656.7|110606.7|110653.8|110603.8|6
1732740750000|2024-11-27 20:52:30|110655.4|110605.4|110659.6|110609.6|110660.5|110610.5|110654.1|110604.1|7
1732740760000|2024-11-27 20:52:40|110660.9|110610.9|110665.7|110615.7|110665.7|110615.7|110660.9|110610.9|6
1732740770000|2024-11-27 20:52:50|110665.2|110615.2|110659.9|110609.9|110665.2|110615.2|110658.1|110608.1|6
1732740780000|2024-11-27 20:53:00|110657.2|110607.2|110652.4|110602.4|110658.4|110608.4|110652.4|110602.4|6
1732740790000|2024-11-27 20:53:10|110652.1|110602.1|110642.3|110592.3|110652.1|110602.1|110639.2|110589.2|29
1732740800000|2024-11-27 20:53:20|110641.5|110591.5|110645.7|110595.7|110645.7|110595.7|110641.1|110591.1|8
1732740810000|2024-11-27 20:53:30|110646.1|110596.1|110656|110606|110656.4|110606.4|110645.8|110595.8|15
1732740820000|2024-11-27 20:53:40|110654.5|110604.5|110656.7|110606.7|110656.7|110606.7|110654.1|110604.1|6
1732740830000|2024-11-27 20:53:50|110656.8|110606.8|110656.7|110606.7|110657.8|110607.8|110656.3|110606.3|7
1732740840000|2024-11-27 20:54:00|110657.6|110607.6|110658.7|110608.7|110659.1|110609.1|110657.3|110607.3|6
1732740850000|2024-11-27 20:54:10|110658.9|110608.9|110659.4|110609.4|110659.4|110609.4|110658.6|110608.6|5
1732740860000|2024-11-27 20:54:20|110657.4|110607.4|110653|110603|110657.4|110607.4|110653|110603|5
1732740870000|2024-11-27 20:54:30|110653.1|110603.1|110654.6|110604.6|110654.6|110604.6|110652.9|110602.9|8
1732740880000|2024-11-27 20:54:40|110654.1|110604.1|110654.6|110604.6|110654.6|110604.6|110654.1|110604.1|3
1732740890000|2024-11-27 20:54:50|110653|110603|110659|110609|110659.6|110609.6|110650.1|110600.1|12
1732740900000|2024-11-27 20:55:00|110660|110610|110658|110608|110661.7|110611.7|110657.4|110607.4|12
1732740910000|2024-11-27 20:55:10|110657.3|110607.3|110659.8|110609.8|110659.8|110609.8|110651.9|110601.9|12
1732740920000|2024-11-27 20:55:20|110660.8|110610.8|110658.6|110608.6|110660.8|110610.8|110657.6|110607.6|8
1732740930000|2024-11-27 20:55:30|110657.7|110607.7|110655.3|110605.3|110657.7|110607.7|110655.1|110605.1|6
1732740940000|2024-11-27 20:55:40|110654.4|110604.4|110655.8|110605.8|110655.8|110605.8|110654.4|110604.4|6
1732740950000|2024-11-27 20:55:50|110655.2|110605.2|110645.4|110595.4|110655.2|110605.2|110645.4|110595.4|9
1732740960000|2024-11-27 20:56:00|110645.1|110595.1|110639.9|110589.9|110645.1|110595.1|110639.1|110589.1|8
1732740970000|2024-11-27 20:56:10|110640|110590|110621.2|110571.2|110644.2|110594.2|110620.3|110570.3|27
1732740980000|2024-11-27 20:56:20|110623.2|110573.2|110622.9|110572.9|110626|110576|110622.2|110572.2|26
1732740990000|2024-11-27 20:56:30|110623.4|110573.4|110613.5|110563.5|110625.8|110575.8|110613.5|110563.5|32
1732741000000|2024-11-27 20:56:40|110612.2|110562.2|110615.6|110565.6|110618.1|110568.1|110611.7|110561.7|39
1732741010000|2024-11-27 20:56:50|110615|110565|110617.5|110567.5|110618.6|110568.6|110613.1|110563.1|16
1732741020000|2024-11-27 20:57:00|110617.4|110567.4|110629.6|110579.6|110633.4|110583.4|110615.4|110565.4|49
1732741030000|2024-11-27 20:57:10|110628.8|110578.8|110641.8|110591.8|110643.6|110593.6|110627.5|110577.5|50
1732741040000|2024-11-27 20:57:20|110638.8|110588.8|110643.6|110593.6|110645.4|110595.4|110637.8|110587.8|40
1732741050000|2024-11-27 20:57:30|110643.5|110593.5|110641.8|110591.8|110645.5|110595.5|110639|110589|30
1732741060000|2024-11-27 20:57:40|110642.8|110592.8|110654.6|110604.6|110659.6|110609.6|110642.8|110592.8|26
1732741070000|2024-11-27 20:57:50|110653.6|110603.6|110644.4|110594.4|110657.2|110607.2|110643|110593|34
1732741080000|2024-11-27 20:58:00|110643.4|110593.4|110647.1|110597.1|110659.8|110609.8|110643.4|110593.4|56
1732741090000|2024-11-27 20:58:10|110648.1|110598.1|110652.1|110627.1|110653.4|110628.4|110636.4|110598.1|41
1732741100000|2024-11-27 20:58:20|110665.6|110615.6|110667.3|110617.3|110668.7|110618.7|110660.5|110610.5|23
1732741110000|2024-11-27 20:58:30|110667.4|110617.4|110665.1|110615.1|110667.5|110617.5|110665.1|110615.1|8
1732741120000|2024-11-27 20:58:40|110666|110616|110661.3|110611.3|110666|110616|110660.7|110610.7|18
1732741130000|2024-11-27 20:58:50|110661.2|110611.2|110661.9|110611.9|110664.2|110614.2|110659.5|110609.5|8
1732741140000|2024-11-27 20:59:00|110662|110612|110665.3|110615.3|110665.3|110615.3|110662|110612|8
1732741150000|2024-11-27 20:59:10|110665.2|110615.2|110664.4|110614.4|110667.4|110617.4|110662.7|110612.7|23
1732741160000|2024-11-27 20:59:20|110666.5|110616.5|110679.3|110629.3|110679.3|110629.3|110665.4|110615.4|23
1732741170000|2024-11-27 20:59:30|110678|110628|110682.4|110632.4|110682.4|110632.4|110676.5|110626.5|16
1732741180000|2024-11-27 20:59:40|110683.8|110633.8|110681.3|110631.3|110685.8|110635.8|110679.5|110629.5|37
1732741190000|2024-11-27 20:59:50|110679.5|110629.5|110683.8|110633.8|110687.2|110637.2|110679.4|110629.4|54
1732741200000|2024-11-27 21:00:00|110687.4|110637.4|110692.2|110642.2|110694.9|110644.9|110682.3|110632.3|41
1732741210000|2024-11-27 21:00:10|110692.6|110642.6|110693.1|110643.1|110696.4|110646.4|110685.8|110635.8|36
1732741220000|2024-11-27 21:00:20|110691.3|110641.3|110697.3|110647.3|110698|110648|110687.2|110637.2|41
1732741230000|2024-11-27 21:00:30|110695.6|110645.6|110699|110649|110702|110652|110690.7|110640.7|40
1732741240000|2024-11-27 21:00:40|110701.3|110651.3|110694.9|110644.9|110703.6|110653.6|110694.9|110644.9|31
1732741250000|2024-11-27 21:00:50|110692.7|110642.7|110703.1|110653.1|110704.2|110654.2|110692.7|110642.7|30
1732741260000|2024-11-27 21:01:00|110701.6|110651.6|110672.4|110622.4|110703.3|110653.3|110669.4|110619.4|52
1732741270000|2024-11-27 21:01:10|110670.6|110620.6|110674.2|110624.2|110674.2|110624.2|110670.2|110620.2|18
1732741280000|2024-11-27 21:01:20|110676.1|110626.1|110681.4|110631.4|110681.4|110631.4|110670.2|110620.2|42
1732741290000|2024-11-27 21:01:30|110681.2|110631.2|110681.8|110631.8|110682.8|110632.8|110681.2|110631.2|5
1732741300000|2024-11-27 21:01:40|110681.7|110631.7|110670|110620|110681.7|110631.7|110669|110619|11
1732741310000|2024-11-27 21:01:50|110672.1|110622.1|110670.1|110620.1|110672.8|110622.8|110664|110614|20
1732741320000|2024-11-27 21:02:00|110671.5|110621.5|110679.7|110629.7|110680.2|110630.2|110671.5|110621.5|20
1732741330000|2024-11-27 21:02:10|110680.2|110630.2|110679.4|110629.4|110681.4|110631.4|110679.4|110629.4|8
1732741340000|2024-11-27 21:02:20|110679.2|110629.2|110691.6|110641.6|110692.9|110642.9|110673.9|110623.9|11
1732741350000|2024-11-27 21:02:30|110691.9|110641.9|110691.9|110641.9|110696.3|110646.3|110691.9|110641.9|12
1732741360000|2024-11-27 21:02:40|110690.4|110640.4|110664|110614|110690.4|110640.4|110657.3|110607.3|35
1732741370000|2024-11-27 21:02:50|110662.6|110612.6|110662.1|110612.1|110666.3|110616.3|110659.2|110609.2|48
1732741380000|2024-11-27 21:03:00|110660.8|110610.8|110663.7|110613.7|110665.4|110615.4|110657.5|110607.5|31
1732741390000|2024-11-27 21:03:10|110662.7|110612.7|110661.3|110611.3|110665.9|110615.9|110657.1|110607.1|60
1732741400000|2024-11-27 21:03:20|110664.5|110614.5|110663.5|110613.5|110666.2|110616.2|110658.4|110608.4|23
1732741410000|2024-11-27 21:03:30|110663.8|110613.8|110664.5|110614.5|110664.9|110614.9|110663.1|110613.1|10
1732741420000|2024-11-27 21:03:40|110663.7|110613.7|110663.9|110613.9|110665.1|110615.1|110663.5|110613.5|10
1732741430000|2024-11-27 21:03:50|110665.1|110615.1|110671.4|110621.4|110671.6|110621.6|110663.8|110613.8|12
1732741440000|2024-11-27 21:04:00|110671.9|110621.9|110671.5|110621.5|110671.9|110621.9|110671.3|110621.3|6
1732741450000|2024-11-27 21:04:10|110671.8|110621.8|110675.4|110625.4|110675.9|110625.9|110669.4|110619.4|9
1732741460000|2024-11-27 21:04:20|110673.4|110623.4|110674.6|110624.6|110674.6|110624.6|110673.2|110623.2|6
1732741470000|2024-11-27 21:04:30|110673.4|110623.4|110673.2|110623.2|110675.2|110625.2|110669.7|110619.7|22
1732741480000|2024-11-27 21:04:40|110674.2|110624.2|110674.4|110624.4|110674.4|110624.4|110673.1|110623.1|7
1732741490000|2024-11-27 21:04:50|110673|110623|110674.5|110624.5|110674.7|110624.7|110672.2|110622.2|9
1732741500000|2024-11-27 21:05:00|110673.2|110623.2|110679.7|110629.7|110680.9|110630.9|110673.2|110623.2|9
1732741510000|2024-11-27 21:05:10|110679.8|110629.8|110680.3|110630.3|110680.3|110630.3|110678|110628|4
1732741520000|2024-11-27 21:05:20|110680.2|110630.2|110679.1|110629.1|110682.7|110632.7|110672.8|110622.8|15
1732741530000|2024-11-27 21:05:30|110678.3|110628.3|110679.8|110629.8|110680|110630|110678.3|110628.3|6
1732741540000|2024-11-27 21:05:40|110679.5|110629.5|110678.7|110628.7|110680|110630|110678|110628|8
1732741550000|2024-11-27 21:05:50|110680|110630|110680.1|110630.1|110680.1|110630.1|110678.2|110628.2|13
1732741560000|2024-11-27 21:06:00|110676.5|110626.5|110677.2|110627.2|110677.8|110627.8|110674|110624|11
1732741570000|2024-11-27 21:06:10|110677.1|110627.1|110682.5|110632.5|110682.5|110632.5|110677.1|110627.1|7
1732741580000|2024-11-27 21:06:20|110682.4|110632.4|110682.5|110632.5|110682.5|110632.5|110682.4|110632.4|2
1732741590000|2024-11-27 21:06:30|110680.7|110630.7|110670.3|110620.3|110680.7|110630.7|110670.3|110620.3|13
1732741600000|2024-11-27 21:06:40|110672.1|110622.1|110675.9|110625.9|110676|110626|110672.1|110622.1|7
1732741610000|2024-11-27 21:06:50|110677.8|110627.8|110675.6|110625.6|110677.8|110627.8|110674.1|110624.1|6
1732741620000|2024-11-27 21:07:00|110675.5|110625.5|110675.5|110625.5|110675.5|110625.5|110675.5|110625.5|1
1732741630000|2024-11-27 21:07:10|110676.8|110626.8|110681.8|110631.8|110682.2|110632.2|110676.8|110626.8|3
1732741640000|2024-11-27 21:07:20|110680.5|110630.5|110681|110631|110681|110631|110680.5|110630.5|2
1732741650000|2024-11-27 21:07:30|110680.1|110630.1|110680.5|110630.5|110680.6|110630.6|110680.1|110630.1|4
1732741660000|2024-11-27 21:07:40|110677.5|110627.5|110678.1|110628.1|110679.4|110629.4|110675.9|110625.9|7
1732741670000|2024-11-27 21:07:50|110678|110628|110681.9|110631.9|110683.3|110633.3|110677.9|110627.9|9
1732741680000|2024-11-27 21:08:00|110682.2|110632.2|110682.6|110632.6|110682.9|110632.9|110682.1|110632.1|6
1732741690000|2024-11-27 21:08:10|110680.9|110630.9|110678.5|110628.5|110680.9|110630.9|110678|110628|3
1732741700000|2024-11-27 21:08:20|110679.2|110629.2|110681.2|110631.2|110681.2|110631.2|110678.5|110628.5|6
1732741710000|2024-11-27 21:08:30|110680.8|110630.8|110681.3|110631.3|110681.6|110631.6|110680.8|110630.8|4
1732741720000|2024-11-27 21:08:40|110681.4|110631.4|110681.5|110631.5|110683.3|110633.3|110681.4|110631.4|7
1732741730000|2024-11-27 21:08:50|110683.9|110633.9|110684.8|110634.8|110684.8|110634.8|110683.9|110633.9|3
1732741740000|2024-11-27 21:09:00|110684.4|110634.4|110678|110628|110684.4|110634.4|110677.3|110627.3|6
1732741750000|2024-11-27 21:09:10|110677.8|110627.8|110681.8|110631.8|110681.8|110631.8|110677.8|110627.8|4
1732741760000|2024-11-27 21:09:20|110682.3|110632.3|110680.1|110630.1|110682.3|110632.3|110680.1|110630.1|6
1732741770000|2024-11-27 21:09:30|110680.6|110630.6|110680|110630|110680.6|110630.6|110679.8|110629.8|7
1732741780000|2024-11-27 21:09:40|110681.5|110631.5|110681.6|110631.6|110681.9|110631.9|110681.5|110631.5|7
1732741790000|2024-11-27 21:09:50|110684.6|110634.6|110683.6|110633.6|110684.6|110634.6|110683.6|110633.6|4
1732741800000|2024-11-27 21:10:00|110683.9|110633.9|110680.6|110630.6|110683.9|110633.9|110678.7|110628.7|3
1732741810000|2024-11-27 21:10:10|110680.5|110630.5|110687|110637|110688.1|110638.1|110680.5|110630.5|9
1732741820000|2024-11-27 21:10:20|110685.1|110635.1|110685.6|110635.6|110685.6|110635.6|110685.1|110635.1|2
1732741830000|2024-11-27 21:10:30|110684.1|110634.1|110683.9|110633.9|110684.1|110634.1|110683.4|110633.4|4
1732741840000|2024-11-27 21:10:40|110684|110634|110684.2|110634.2|110684.2|110634.2|110684|110634|2
1732741850000|2024-11-27 21:10:50|110684.1|110634.1|110684.1|110634.1|110684.1|110634.1|110684.1|110634.1|1
1732741860000|2024-11-27 21:11:00|110686.9|110636.9|110686.9|110636.9|110686.9|110636.9|110686.9|110636.9|1
1732741870000|2024-11-27 21:11:10|110667.7|110642.7|110674.4|110649.4|110674.4|110649.4|110667.7|110642.7|2
1732741880000|2024-11-27 21:11:20|110674.3|110649.3|110684.5|110634.5|110684.5|110649.3|110672|110632.7|9
1732741890000|2024-11-27 21:11:30|110687.3|110637.3|110684.7|110634.7|110687.3|110637.3|110684.7|110634.7|6
1732741900000|2024-11-27 21:11:40|110685|110635|110685.8|110635.8|110685.8|110635.8|110685|110635|4
1732741910000|2024-11-27 21:11:50|110685.6|110635.6|110685.4|110635.4|110685.6|110635.6|110685.4|110635.4|2
1732741920000|2024-11-27 21:12:00|110685.1|110635.1|110681.9|110631.9|110686.7|110636.7|110681.2|110631.2|8
1732741930000|2024-11-27 21:12:10|110682.1|110632.1|110681.9|110631.9|110682.1|110632.1|110677.2|110627.2|7
1732741940000|2024-11-27 21:12:20|110682|110632|110681.9|110631.9|110682.9|110632.9|110680.1|110630.1|7
1732741950000|2024-11-27 21:12:30|110682|110632|110682|110632|110682|110632|110682|110632|1
1732741960000|2024-11-27 21:12:40|110681.9|110631.9|110682.3|110632.3|110682.3|110632.3|110681.9|110631.9|3
1732741970000|2024-11-27 21:12:50|110685.8|110635.8|110685.7|110635.7|110685.9|110635.9|110684.9|110634.9|4
1732741980000|2024-11-27 21:13:00|110686.7|110636.7|110687.9|110637.9|110688.6|110638.6|110686.3|110636.3|4
1732741990000|2024-11-27 21:13:10|110687.5|110637.5|110684.5|110634.5|110687.8|110637.8|110684.5|110634.5|3
1732742000000|2024-11-27 21:13:20|110684.4|110634.4|110684.3|110634.3|110687.9|110637.9|110684.3|110634.3|7
1732742010000|2024-11-27 21:13:30|110686.1|110636.1|110680.6|110630.6|110689.7|110639.7|110680.6|110630.6|8
1732742020000|2024-11-27 21:13:40|110680.4|110630.4|110680.8|110630.8|110680.8|110630.8|110680.4|110630.4|2
1732742030000|2024-11-27 21:13:50|110680.7|110630.7|110680.7|110630.7|110680.7|110630.7|110680.7|110630.7|1
1732742040000|2024-11-27 21:14:00|110681.1|110631.1|110683.1|110633.1|110684.3|110634.3|110680.9|110630.9|5
1732742050000|2024-11-27 21:14:10|110681.9|110631.9|110681|110631|110683|110633|110680.3|110630.3|8
1732742060000|2024-11-27 21:14:20|110681.1|110631.1|110680.9|110630.9|110681.1|110631.1|110679.9|110629.9|5
1732742070000|2024-11-27 21:14:30|110681.5|110631.5|110681.1|110631.1|110681.5|110631.5|110680.9|110630.9|3
1732742080000|2024-11-27 21:14:40|110681|110631|110684.5|110634.5|110684.5|110634.5|110681|110631|4
1732742090000|2024-11-27 21:14:50|110684.7|110634.7|110684.5|110634.5|110685.1|110644.1|110669.1|110630.8|7
1732742100000|2024-11-27 21:15:00|110684|110634|110681.1|110631.1|110684|110634|110681.1|110631.1|4
1732742110000|2024-11-27 21:15:10|110681.4|110631.4|110682.3|110632.3|110682.5|110632.5|110681.4|110631.4|10
1732742130000|2024-11-27 21:15:30|110686.3|110636.3|110686.3|110636.3|110686.3|110636.3|110686.3|110636.3|1
1732742140000|2024-11-27 21:15:40|110686.4|110636.4|110684.9|110634.9|110686.4|110636.4|110684.9|110634.9|2
1732742150000|2024-11-27 21:15:50|110684.1|110634.1|110685.7|110635.7|110685.7|110635.7|110680|110630|9
1732742160000|2024-11-27 21:16:00|110686.1|110636.1|110685.3|110635.3|110686.1|110636.1|110685.3|110635.3|3
1732742180000|2024-11-27 21:16:20|110685.2|110635.2|110685.6|110635.6|110686.6|110636.6|110683.1|110633.1|10
1732742190000|2024-11-27 21:16:30|110685.1|110635.1|110680.1|110630.1|110685.1|110635.1|110677.3|110627.3|5
1732742200000|2024-11-27 21:16:40|110681.3|110631.3|110684.6|110634.6|110685.1|110635.1|110677.7|110627.7|12
1732742210000|2024-11-27 21:16:50|110683.6|110633.6|110686.1|110636.1|110686.6|110636.6|110683.6|110633.6|8
1732742220000|2024-11-27 21:17:00|110686.3|110636.3|110685|110635|110686.3|110636.3|110684|110634|6
1732742230000|2024-11-27 21:17:10|110684|110634|110685.5|110635.5|110685.7|110635.7|110683.5|110633.5|5
1732742240000|2024-11-27 21:17:20|110685.4|110635.4|110685.3|110635.3|110685.4|110635.4|110685.3|110635.3|2
1732742260000|2024-11-27 21:17:40|110683.1|110633.1|110683.1|110633.1|110684.2|110634.2|110683.1|110633.1|5
1732742270000|2024-11-27 21:17:50|110682.1|110632.1|110681.6|110631.6|110682.1|110632.1|110681.6|110631.6|2
1732742280000|2024-11-27 21:18:00|110681.5|110631.5|110680|110630|110681.5|110631.5|110679.9|110629.9|5
1732742290000|2024-11-27 21:18:10|110680.6|110630.6|110679|110629|110680.6|110630.6|110676.4|110626.4|10
1732742300000|2024-11-27 21:18:20|110678.9|110628.9|110678.9|110628.9|110678.9|110628.9|110678.9|110628.9|1
1732742320000|2024-11-27 21:18:40|110679.4|110629.4|110682.8|110632.8|110683.8|110633.8|110679.4|110629.4|7
1732742350000|2024-11-27 21:19:10|110680.4|110630.4|110680.4|110630.4|110680.4|110630.4|110680.4|110630.4|1
1732742360000|2024-11-27 21:19:20|110677|110627|110677|110627|110677|110627|110677|110627|1
1732742370000|2024-11-27 21:19:30|110677.1|110627.1|110677.1|110627.1|110677.1|110627.1|110677.1|110627.1|1
1732742380000|2024-11-27 21:19:40|110665.8|110640.8|110665.8|110640.8|110665.8|110640.8|110665.8|110640.8|1
1732742390000|2024-11-27 21:19:50|110670.2|110645.2|110670.2|110645.2|110670.2|110645.2|110670.2|110645.2|1
1732742400000|2024-11-27 21:20:00|110680.4|110630.4|110680.4|110630.4|110680.4|110630.4|110680.4|110630.4|1
1732742410000|2024-11-27 21:20:10|110678.9|110628.9|110681|110631|110681.2|110631.2|110676.5|110626.5|10
1732742430000|2024-11-27 21:20:30|110682|110632|110682|110632|110682|110632|110682|110632|1
1732742440000|2024-11-27 21:20:40|110682.1|110632.1|110682.4|110632.4|110682.4|110632.4|110682.1|110632.1|2
1732742450000|2024-11-27 21:20:50|110680.2|110630.2|110680.2|110630.2|110680.2|110630.2|110678.7|110628.7|4
1732742460000|2024-11-27 21:21:00|110680.3|110630.3|110680.7|110630.7|110680.7|110630.7|110680.3|110630.3|4
1732742470000|2024-11-27 21:21:10|110681.2|110631.2|110681.2|110631.2|110681.2|110631.2|110681.1|110631.1|3
1732742480000|2024-11-27 21:21:20|110681.3|110631.3|110684.2|110634.2|110684.2|110634.2|110681.3|110631.3|3
1732742500000|2024-11-27 21:21:40|110668.8|110643.8|110681.2|110631.2|110681.4|110643.8|110668.8|110631.2|4
1732742510000|2024-11-27 21:21:50|110681.1|110631.1|110683.6|110633.6|110683.6|110633.6|110681.1|110631.1|2
1732742520000|2024-11-27 21:22:00|110683.8|110633.8|110684|110634|110684|110634|110683.8|110633.8|2
1732742530000|2024-11-27 21:22:10|110685.3|110635.3|110685.3|110635.3|110685.3|110635.3|110685.3|110635.3|1
1732742540000|2024-11-27 21:22:20|110685|110635|110668.3|110643.3|110685|110643.3|110668.3|110634.7|3
1732742550000|2024-11-27 21:22:30|110676.9|110626.9|110682.7|110632.7|110683|110633|110675.9|110625.9|16
1732742570000|2024-11-27 21:22:50|110682.6|110632.6|110682.6|110632.6|110682.6|110632.6|110682.6|110632.6|1
1732742580000|2024-11-27 21:23:00|110682.7|110632.7|110668.3|110643.3|110682.7|110643.3|110668.3|110632.7|2
1732742590000|2024-11-27 21:23:10|110668.2|110643.2|110668.2|110643.2|110668.3|110643.3|110668.2|110643.2|3
1732742610000|2024-11-27 21:23:30|110680.2|110630.2|110681.5|110631.5|110683.4|110633.4|110680.2|110630.2|8
1732742620000|2024-11-27 21:23:40|110683.3|110633.3|110682.7|110632.7|110684.7|110634.7|110681.5|110631.5|7
1732742630000|2024-11-27 21:23:50|110685|110635|110679.2|110629.2|110685|110635|110679|110629|7
1732742640000|2024-11-27 21:24:00|110680|110630|110680.3|110630.3|110680.3|110630.3|110680|110630|3
1732742650000|2024-11-27 21:24:10|110680.4|110630.4|110680.6|110630.6|110680.6|110630.6|110680.4|110630.4|2
1732742660000|2024-11-27 21:24:20|110680.7|110630.7|110682.2|110632.2|110682.2|110632.2|110680.2|110630.2|6
1732742670000|2024-11-27 21:24:30|110681.6|110631.6|110682.4|110632.4|110682.4|110632.4|110681.1|110631.1|4
1732742680000|2024-11-27 21:24:40|110681|110631|110681|110631|110681|110631|110681|110631|1
1732742700000|2024-11-27 21:25:00|110680.4|110630.4|110681.4|110631.4|110681.4|110631.4|110680.3|110630.3|5
1732742710000|2024-11-27 21:25:10|110681.6|110631.6|110684.1|110634.1|110684.1|110634.1|110681.6|110631.6|3
1732742720000|2024-11-27 21:25:20|110684|110634|110683.9|110633.9|110684|110634|110683.9|110633.9|2
1732742730000|2024-11-27 21:25:30|110683.6|110633.6|110683.6|110633.6|110683.6|110633.6|110683.6|110633.6|1
1732742740000|2024-11-27 21:25:40|110666.5|110641.5|110666.6|110641.6|110666.6|110641.6|110666.5|110641.5|2
1732742760000|2024-11-27 21:26:00|110683.6|110633.6|110680.2|110630.2|110683.6|110633.6|110680.2|110630.2|5
1732742770000|2024-11-27 21:26:10|110680.1|110630.1|110676.7|110626.7|110680.1|110630.1|110676|110626|11
1732742780000|2024-11-27 21:26:20|110677|110627|110676.7|110626.7|110677|110627|110676.7|110626.7|2
1732742800000|2024-11-27 21:26:40|110677|110627|110678.5|110628.5|110678.5|110628.5|110677|110627|3
1732742810000|2024-11-27 21:26:50|110678|110628|110679.4|110629.4|110679.4|110629.4|110678|110628|2
1732742820000|2024-11-27 21:27:00|110679.2|110629.2|110680.2|110630.2|110682.1|110632.1|110679.2|110629.2|4
1732742830000|2024-11-27 21:27:10|110680.1|110630.1|110676.5|110626.5|110680.1|110630.1|110675.2|110625.2|7
1732742840000|2024-11-27 21:27:20|110677.1|110627.1|110678.6|110628.6|110679.4|110629.4|110677.1|110627.1|4
1732742850000|2024-11-27 21:27:30|110678.4|110628.4|110677.1|110627.1|110678.4|110628.4|110677.1|110627.1|5
1732742860000|2024-11-27 21:27:40|110678.3|110628.3|110678.3|110628.3|110678.3|110628.3|110678.3|110628.3|1
1732742870000|2024-11-27 21:27:50|110677.2|110627.2|110676.9|110626.9|110677.2|110627.2|110673.9|110623.9|7
1732742880000|2024-11-27 21:28:00|110673.9|110623.9|110672|110622|110676.6|110626.6|110672|110622|10
1732742890000|2024-11-27 21:28:10|110673.5|110623.5|110673.5|110623.5|110673.7|110623.7|110671.8|110621.8|7
1732742900000|2024-11-27 21:28:20|110672.2|110622.2|110673.3|110623.3|110673.5|110623.5|110672|110622|7
1732742910000|2024-11-27 21:28:30|110673.5|110623.5|110673.8|110623.8|110673.8|110623.8|110672.1|110622.1|10
1732742920000|2024-11-27 21:28:40|110675.3|110625.3|110672.8|110622.8|110675.3|110625.3|110672.8|110622.8|12
1732742930000|2024-11-27 21:28:50|110675.3|110625.3|110676.8|110626.8|110676.8|110626.8|110672.8|110622.8|7
1732742940000|2024-11-27 21:29:00|110677.8|110627.8|110677|110627|110677.8|110627.8|110676.8|110626.8|4
1732742950000|2024-11-27 21:29:10|110677.2|110627.2|110681.4|110631.4|110681.5|110631.5|110677.2|110627.2|7
1732742960000|2024-11-27 21:29:20|110681.5|110631.5|110681.5|110631.5|110681.5|110631.5|110681.5|110631.5|1
1732742970000|2024-11-27 21:29:30|110679.7|110629.7|110678.9|110628.9|110680.2|110630.2|110678.9|110628.9|4
1732742980000|2024-11-27 21:29:40|110678.8|110628.8|110679.2|110629.2|110679.2|110629.2|110678.6|110628.6|4
1732742990000|2024-11-27 21:29:50|110679.5|110629.5|110684|110634|110684|110634|110679.5|110629.5|7
1732743000000|2024-11-27 21:30:00|110683.3|110633.3|110680.4|110630.4|110683.3|110633.3|110680.3|110630.3|4
1732743010000|2024-11-27 21:30:10|110679.9|110629.9|110683.2|110633.2|110684.5|110634.5|110679.9|110629.9|9
1732743020000|2024-11-27 21:30:20|110685.2|110635.2|110684.2|110634.2|110687.5|110637.5|110681.9|110631.9|10
1732743030000|2024-11-27 21:30:30|110686.2|110636.2|110685.9|110635.9|110686.2|110636.2|110685.9|110635.9|2
1732743040000|2024-11-27 21:30:40|110684.1|110634.1|110683.6|110633.6|110684.1|110634.1|110683.6|110633.6|3
1732743050000|2024-11-27 21:30:50|110683.5|110633.5|110683.5|110633.5|110683.5|110633.5|110683.5|110633.5|1
1732743060000|2024-11-27 21:31:00|110683.6|110633.6|110683.6|110633.6|110683.7|110633.7|110683.6|110633.6|3
1732743070000|2024-11-27 21:31:10|110683.1|110633.1|110682.5|110632.5|110683.1|110633.1|110679.5|110629.5|8
1732743090000|2024-11-27 21:31:30|110682.4|110632.4|110683.1|110633.1|110683.1|110633.1|110681.7|110631.7|4
1732743100000|2024-11-27 21:31:40|110683.3|110633.3|110683|110633|110683.3|110633.3|110683|110633|4
1732743110000|2024-11-27 21:31:50|110683.2|110633.2|110682.4|110632.4|110683.2|110633.2|110682.4|110632.4|3
1732743120000|2024-11-27 21:32:00|110680.7|110630.7|110680.7|110630.7|110680.7|110630.7|110680.7|110630.7|1
1732743140000|2024-11-27 21:32:20|110679.4|110629.4|110679.4|110629.4|110679.4|110629.4|110679.4|110629.4|1
1732743150000|2024-11-27 21:32:30|110681.3|110631.3|110681.3|110631.3|110681.3|110631.3|110681.3|110631.3|1
1732743160000|2024-11-27 21:32:40|110679.5|110629.5|110682.7|110632.7|110683|110633|110679.5|110629.5|3
1732743170000|2024-11-27 21:32:50|110682.8|110632.8|110687.9|110637.9|110689.2|110639.2|110681.4|110631.4|9
1732743180000|2024-11-27 21:33:00|110688.2|110638.2|110688.2|110638.2|110688.2|110638.2|110688.2|110638.2|1
1732743200000|2024-11-27 21:33:20|110686.9|110636.9|110686.9|110636.9|110686.9|110636.9|110686.9|110636.9|1
1732743210000|2024-11-27 21:33:30|110685.2|110635.2|110678.6|110628.6|110685.2|110635.2|110677.8|110627.8|8
1732743220000|2024-11-27 21:33:40|110678.3|110628.3|110678.5|110628.5|110678.5|110628.5|110677.9|110627.9|6
1732743230000|2024-11-27 21:33:50|110678|110628|110677.7|110627.7|110678|110628|110677.4|110627.4|3
1732743240000|2024-11-27 21:34:00|110677.9|110627.9|110679.8|110629.8|110679.8|110629.8|110677.9|110627.9|4
1732743250000|2024-11-27 21:34:10|110679.9|110629.9|110679.7|110629.7|110679.9|110629.9|110679.7|110629.7|4
1732743260000|2024-11-27 21:34:20|110679.6|110629.6|110679.8|110629.8|110679.9|110629.9|110679.6|110629.6|4
1732743270000|2024-11-27 21:34:30|110679.7|110629.7|110679.8|110629.8|110679.8|110629.8|110679.7|110629.7|2
1732743280000|2024-11-27 21:34:40|110679.5|110629.5|110679.8|110629.8|110679.8|110629.8|110679.5|110629.5|3
1732743290000|2024-11-27 21:34:50|110679.1|110629.1|110678.6|110628.6|110679.1|110629.1|110678.6|110628.6|3
1732743300000|2024-11-27 21:35:00|110676.8|110626.8|110680.1|110630.1|110680.9|110630.9|110676.6|110626.6|8
1732743310000|2024-11-27 21:35:10|110680|110630|110680.1|110630.1|110680.2|110630.2|110680|110630|4
1732743320000|2024-11-27 21:35:20|110682.5|110632.5|110685|110635|110685.1|110635.1|110682.5|110632.5|7
1732743330000|2024-11-27 21:35:30|110684.9|110634.9|110683.5|110633.5|110684.9|110634.9|110683.5|110633.5|4
1732743340000|2024-11-27 21:35:40|110683.7|110633.7|110683.4|110633.4|110683.7|110633.7|110683.4|110633.4|2
1732743350000|2024-11-27 21:35:50|110684.1|110634.1|110683.6|110633.6|110684.1|110634.1|110683.6|110633.6|5
1732743360000|2024-11-27 21:36:00|110683.9|110633.9|110684.5|110634.5|110684.5|110634.5|110683.9|110633.9|2
1732743370000|2024-11-27 21:36:10|110683.8|110633.8|110683.2|110633.2|110683.8|110633.8|110681.3|110631.3|6
1732743380000|2024-11-27 21:36:20|110683.3|110633.3|110683.9|110633.9|110685.4|110635.4|110683.3|110633.3|7
1732743390000|2024-11-27 21:36:30|110683.5|110633.5|110682.5|110632.5|110683.9|110633.9|110682.5|110632.5|4
1732743400000|2024-11-27 21:36:40|110682|110632|110680|110630|110682.2|110632.2|110680|110630|5
1732743410000|2024-11-27 21:36:50|110679.9|110629.9|110677.9|110627.9|110680.1|110630.1|110677.2|110627.2|5
1732743420000|2024-11-27 21:37:00|110677.4|110627.4|110683.6|110633.6|110683.6|110633.6|110677.4|110627.4|8
1732743430000|2024-11-27 21:37:10|110684|110634|110684.5|110634.5|110684.6|110634.6|110681.3|110631.3|5
1732743440000|2024-11-27 21:37:20|110684.6|110634.6|110684.6|110634.6|110684.6|110634.6|110684.6|110634.6|1
1732743450000|2024-11-27 21:37:30|110682|110632|110682.1|110632.1|110682.7|110632.7|110681.9|110631.9|4
1732743460000|2024-11-27 21:37:40|110682.2|110632.2|110686.4|110636.4|110687.4|110637.4|110682.2|110632.2|6
1732743470000|2024-11-27 21:37:50|110686.3|110636.3|110686.3|110636.3|110686.3|110636.3|110686.3|110636.3|1
1732743480000|2024-11-27 21:38:00|110686.4|110636.4|110686.6|110636.6|110686.6|110636.6|110686.4|110636.4|3
1732743490000|2024-11-27 21:38:10|110686.3|110636.3|110683.1|110633.1|110688.3|110638.3|110682.3|110632.3|9
1732743500000|2024-11-27 21:38:20|110683.8|110633.8|110683.4|110633.4|110683.8|110633.8|110683.4|110633.4|3
1732743510000|2024-11-27 21:38:30|110683.3|110633.3|110676.2|110626.2|110683.3|110633.3|110676.2|110626.2|6
1732743520000|2024-11-27 21:38:40|110675.2|110625.2|110677.4|110627.4|110677.4|110627.4|110674.5|110624.5|4
1732743530000|2024-11-27 21:38:50|110677.1|110627.1|110677.7|110627.7|110678|110628|110677.1|110627.1|7
1732743540000|2024-11-27 21:39:00|110677.9|110627.9|110679.9|110629.9|110680.7|110630.7|110677.7|110627.7|4
1732743550000|2024-11-27 21:39:10|110680.1|110630.1|110680.7|110630.7|110681.5|110631.5|110679.9|110629.9|6
1732743560000|2024-11-27 21:39:20|110680.5|110630.5|110680.7|110630.7|110680.9|110630.9|110680.5|110630.5|6
1732743570000|2024-11-27 21:39:30|110680.8|110630.8|110680.5|110630.5|110680.8|110630.8|110680.5|110630.5|3
1732743580000|2024-11-27 21:39:40|110681.3|110631.3|110684|110634|110685.1|110635.1|110681.3|110631.3|5
1732743590000|2024-11-27 21:39:50|110683.8|110633.8|110683.4|110633.4|110684.8|110634.8|110682.1|110632.1|9
1732743600000|2024-11-27 21:40:00|110684.2|110634.2|110684.7|110634.7|110685.8|110635.8|110684.2|110634.2|4
1732743610000|2024-11-27 21:40:10|110684.8|110634.8|110684.8|110634.8|110684.8|110634.8|110684.8|110634.8|1
1732743620000|2024-11-27 21:40:20|110682.6|110632.6|110681|110631|110683|110633|110680.3|110630.3|8
1732743630000|2024-11-27 21:40:30|110681.2|110631.2|110676.1|110626.1|110681.3|110631.3|110676.1|110626.1|4
1732743640000|2024-11-27 21:40:40|110675.4|110625.4|110682.2|110632.2|110682.2|110632.2|110675.4|110625.4|7
1732743650000|2024-11-27 21:40:50|110684.4|110634.4|110687.3|110637.3|110687.5|110637.5|110684.4|110634.4|5
1732743660000|2024-11-27 21:41:00|110687.2|110637.2|110687.2|110637.2|110687.4|110637.4|110687.1|110637.1|6
1732743670000|2024-11-27 21:41:10|110687.3|110637.3|110688|110638|110688|110638|110687.2|110637.2|3
1732743680000|2024-11-27 21:41:20|110689.7|110639.7|110687|110637|110690|110640|110687|110637|6
1732743690000|2024-11-27 21:41:30|110687.1|110637.1|110688.3|110638.3|110689.5|110639.5|110687.1|110637.1|5
1732743700000|2024-11-27 21:41:40|110688.1|110638.1|110688.5|110638.5|110688.5|110638.5|110688.1|110638.1|2
1732743720000|2024-11-27 21:42:00|110692.5|110642.5|110692.2|110642.2|110692.5|110642.5|110691.7|110641.7|4
1732743730000|2024-11-27 21:42:10|110692|110642|110692|110642|110692|110642|110692|110642|1
1732743740000|2024-11-27 21:42:20|110692.6|110642.6|110735.7|110596.9|110735.7|110642.6|110690.8|110596.9|4
1732743750000|2024-11-27 21:42:30|110736.3|110596.5|110697.6|110647.6|110736.3|110648.3|110691.1|110596.5|9
1732743760000|2024-11-27 21:42:40|110698.4|110648.4|110698.2|110648.2|110698.4|110648.4|110698.1|110648.1|3
1732743770000|2024-11-27 21:42:50|110698.1|110648.1|110698.2|110648.2|110698.2|110648.2|110698.1|110648.1|4
1732743780000|2024-11-27 21:43:00|110697.4|110647.4|110691|110641|110697.4|110647.4|110690.9|110640.9|8
1732743790000|2024-11-27 21:43:10|110691.9|110641.9|110691.9|110641.9|110691.9|110641.9|110691.7|110641.7|3
1732743800000|2024-11-27 21:43:20|110691.1|110641.1|110690.7|110640.7|110691.1|110641.1|110690.5|110640.5|4
1732743810000|2024-11-27 21:43:30|110729.7|110601.8|110730.3|110601.2|110730.3|110601.8|110729.7|110601.2|5
1732743830000|2024-11-27 21:43:50|110730.2|110601.1|110687.2|110637.2|110730.4|110637.2|110687.2|110600.8|5
1732743840000|2024-11-27 21:44:00|110687|110637|110686.4|110636.4|110687|110637|110685.2|110635.2|6
1732743860000|2024-11-27 21:44:20|110686.3|110636.3|110728|110600.4|110728|110636.4|110686.3|110600.4|4
1732743870000|2024-11-27 21:44:30|110729.3|110599.1|110768.5|110568.5|110768.5|110599.6|110728.8|110568.5|7
1732743880000|2024-11-27 21:44:40|110768.6|110568.6|110768.5|110568.5|110768.9|110568.9|110768.4|110568.4|6
1732743890000|2024-11-27 21:44:50|110768.6|110568.6|110737.1|110588.3|110768.6|110588.5|110736.9|110568.5|7
1732743900000|2024-11-27 21:45:00|110686.6|110636.6|110689|110639|110689.1|110639.1|110686.6|110636.6|4
1732743910000|2024-11-27 21:45:10|110688.7|110638.7|110689|110639|110689.2|110639.2|110688.7|110638.7|4
1732743920000|2024-11-27 21:45:20|110689.2|110639.2|110731.8|110602.1|110731.8|110639.2|110688.9|110602.1|5
1732743930000|2024-11-27 21:45:30|110731.9|110602|110768.9|110568.9|110768.9|110602|110731.9|110568|5
1732743940000|2024-11-27 21:45:40|110732.7|110601.2|110688.5|110638.5|110733.5|110638.5|110688.5|110598.6|5
1732743950000|2024-11-27 21:45:50|110725.9|110600.8|110726.5|110599.5|110726.8|110600.8|110725.9|110599.5|6
1732743960000|2024-11-27 21:46:00|110726.6|110599.4|110726.6|110599.4|110726.6|110599.4|110726.6|110599.4|2
1732743970000|2024-11-27 21:46:10|110726.7|110599.3|110726.1|110599.7|110726.7|110599.7|110726.1|110599.3|4
1732743980000|2024-11-27 21:46:20|110734|110597|110768.4|110568.4|110772.1|110597|110734|110568.4|6
1732743990000|2024-11-27 21:46:30|110767.8|110567.8|110768.9|110568.9|110768.9|110568.9|110767.8|110567.8|2
1732744000000|2024-11-27 21:46:40|110769|110569|110736|110585.8|110769|110586.7|110735.1|110568.2|7
1732744010000|2024-11-27 21:46:50|110736.2|110585.7|110736.6|110585.3|110736.6|110585.7|110736.2|110585.3|5
1732744020000|2024-11-27 21:47:00|110724.7|110599.6|110687|110637|110724.7|110637.3|110687|110599.6|4
1732744030000|2024-11-27 21:47:10|110725|110599.7|110732.9|110598.4|110733.3|110599.7|110725|110598.2|6
1732744040000|2024-11-27 21:47:20|110732.6|110598.3|110733.2|110598|110733.2|110598.6|110732.6|110598|5
1732744050000|2024-11-27 21:47:30|110768.9|110568.9|110724.9|110596.9|110768.9|110597.3|110724.9|110567.9|5
1732744060000|2024-11-27 21:47:40|110724.5|110597.3|110723.2|110595.4|110724.5|110634.3|110684.3|110595.4|4
1732744070000|2024-11-27 21:47:50|110723.9|110594.5|110725.3|110594.8|110725.5|110594.9|110723.9|110594.5|7
1732744080000|2024-11-27 21:48:00|110725.4|110594.7|110733.2|110590.6|110733.2|110594.9|110724.7|110590.6|6
1732744090000|2024-11-27 21:48:10|110733.4|110590.3|110737|110590.6|110738|110590.6|110733.4|110590.3|6
1732744100000|2024-11-27 21:48:20|110737.3|110590.3|110732.7|110605.7|110737.3|110605.7|110732.2|110590.3|10
1732744110000|2024-11-27 21:48:30|110732.9|110605.5|110732.9|110605.5|110732.9|110605.6|110732.9|110605.5|4
1732744120000|2024-11-27 21:48:40|110732.8|110605.6|110735.4|110609.9|110735.4|110646.7|110696|110605.4|8
1732744130000|2024-11-27 21:48:50|110736.3|110608.9|110743.6|110606.1|110744.2|110608.9|110736.3|110605.5|5
1732744140000|2024-11-27 21:49:00|110744.1|110606|110744.1|110605.5|110744.1|110606|110744.1|110605.5|3
1732744150000|2024-11-27 21:49:10|110744.6|110605.1|110736.6|110608.3|110744.6|110608.6|110736.6|110605.1|6
1732744160000|2024-11-27 21:49:20|110747.7|110608.2|110736.6|110608.6|110747.7|110608.6|110736.6|110591.7|4
1732744170000|2024-11-27 21:49:30|110736.5|110608.8|110736.7|110608.5|110736.7|110608.8|110736.4|110608.5|5
1732744180000|2024-11-27 21:49:40|110736.4|110608.9|110743.6|110604.6|110743.9|110608.9|110736.2|110604.6|5
1732744190000|2024-11-27 21:49:50|110743.9|110605.5|110743.3|110605.5|110743.9|110605.5|110743.3|110605.5|3
1732744200000|2024-11-27 21:50:00|110740.9|110607.3|110747.8|110600.1|110747.8|110608.1|110740.1|110600.1|6
1732744210000|2024-11-27 21:50:10|110737.8|110605|110735.8|110607|110737.8|110607|110735.8|110605|6
1732744220000|2024-11-27 21:50:20|110735.5|110606.8|110731.9|110604.6|110735.5|110607.2|110731.7|110604.6|6
1732744230000|2024-11-27 21:50:30|110731.8|110604.7|110730.7|110605.6|110731.8|110605.7|110730.7|110604.7|6
1732744240000|2024-11-27 21:50:40|110731|110601.3|110737|110600.3|110737.7|110601.3|110731|110599.7|6
1732744250000|2024-11-27 21:50:50|110737.4|110600.5|110736.3|110597.8|110737.4|110602.6|110734.8|110597.8|7
1732744260000|2024-11-27 21:51:00|110732.9|110597|110729.6|110601.7|110735.5|110602|110729.3|110597|5
1732744270000|2024-11-27 21:51:10|110729.4|110601.6|110729.7|110601.5|110729.7|110601.8|110729.4|110601.5|5
1732744280000|2024-11-27 21:51:20|110730|110601.2|110729.5|110601.6|110730|110601.6|110729.5|110601.2|4
1732744290000|2024-11-27 21:51:30|110730.4|110600.7|110737.3|110594.9|110737.3|110600.7|110730.4|110594.9|5
1732744300000|2024-11-27 21:51:40|110765.4|110565.4|110765.4|110565.4|110765.4|110565.4|110765.3|110565.3|5
1732744310000|2024-11-27 21:51:50|110765.3|110565.3|110765.4|110565.4|110765.4|110565.4|110765.3|110565.3|2
1732744320000|2024-11-27 21:52:00|110765.3|110565.3|110729.3|110599.8|110765.4|110599.8|110729.3|110565.3|7
1732744330000|2024-11-27 21:52:10|110729.5|110599.9|110729.7|110599.8|110729.7|110599.9|110729.5|110599.8|5
1732744350000|2024-11-27 21:52:30|110737.8|110595|110737|110595.5|110737.8|110595.5|110737|110594.8|5
1732744360000|2024-11-27 21:52:40|110765.8|110565.8|110766.6|110566.6|110766.9|110566.9|110765.8|110565.8|5
1732744370000|2024-11-27 21:52:50|110743.4|110587.1|110733.3|110595.4|110750.8|110596.6|110733.3|110579.7|6
1732744380000|2024-11-27 21:53:00|110730.2|110597.2|110729.5|110597.9|110730.2|110597.9|110729.5|110597.2|6
1732744390000|2024-11-27 21:53:10|110729.6|110597.7|110729.7|110597.7|110729.7|110597.7|110729.6|110597.7|3
1732744400000|2024-11-27 21:53:20|110730.7|110597.1|110728.2|110592|110737.9|110597.1|110726.6|110589|5
1732744410000|2024-11-27 21:53:30|110727.7|110591.9|110728.5|110591.7|110728.5|110592.4|110727.7|110591.7|5
1732744420000|2024-11-27 21:53:40|110729.4|110590.7|110729.4|110590.7|110729.4|110590.7|110729.4|110590.7|2
1732744430000|2024-11-27 21:53:50|110728.2|110592|110763.6|110563.6|110763.6|110592.2|110728|110563.3|7
1732744440000|2024-11-27 21:54:00|110765|110565|110763.6|110563.6|110765|110565|110763.6|110563.6|2
1732744450000|2024-11-27 21:54:10|110763.4|110563.4|110740.2|110587.5|110763.6|110587.5|110740.2|110562.7|5
1732744460000|2024-11-27 21:54:20|110728.9|110592.9|110724.8|110595.6|110728.9|110595.6|110724.8|110592.9|6
1732744470000|2024-11-27 21:54:30|110724.6|110595.7|110724.4|110595.8|110724.6|110595.8|110724.4|110595.7|4
1732744480000|2024-11-27 21:54:40|110724.7|110595.6|110724.6|110595.7|110724.7|110595.7|110724.6|110595.6|4
1732744490000|2024-11-27 21:54:50|110724.7|110592.1|110731.2|110599.5|110733.2|110600.4|110724.7|110592.1|7
1732744500000|2024-11-27 21:55:00|110688.7|110638.7|110704|110553.9|110709.6|110638.7|110667.5|110553.9|18
1732744510000|2024-11-27 21:55:10|110704.2|110562.5|110667.3|110617.3|110704.2|110617.3|110666.2|110553.9|18
1732744520000|2024-11-27 21:55:20|110703.8|110553.9|110701.7|110553.9|110703.8|110617.6|110663.6|110533.6|16
1732744530000|2024-11-27 21:55:30|110701.6|110562.5|110703.1|110551|110703.4|110617.2|110663|110499.1|18
1732744540000|2024-11-27 21:55:40|110699.1|110577|110694.1|110556.5|110703.1|110577|110693.8|110496.6|15
1732744550000|2024-11-27 21:55:50|110693.9|110556.6|110694.4|110555.2|110694.4|110560.2|110693.7|110529.5|14
1732744560000|2024-11-27 21:56:00|110661.6|110546|110693.6|110559.4|110693.6|110611.6|110661.6|110546|6
1732744570000|2024-11-27 21:56:10|110701.2|110551.3|110664.9|110614.9|110701.2|110615|110664.9|110551.3|4
1732744580000|2024-11-27 21:56:20|110696.7|110562.3|110697|110565.7|110697|110565.9|110696.7|110562.3|6
1732744590000|2024-11-27 21:56:30|110693.5|110562.3|110691|110562.3|110694.6|110613.4|110663.4|110561.2|8
1732744600000|2024-11-27 21:56:40|110689.9|110562.1|110689.9|110562.1|110689.9|110562.1|110689.9|110562.1|2
1732744610000|2024-11-27 21:56:50|110686.3|110558.5|110660|110610|110687.1|110610|110657.5|110557.5|6
1732744620000|2024-11-27 21:57:00|110694.1|110548.5|110707.6|110507.6|110713.4|110604.6|110654.6|110497.2|19
1732744630000|2024-11-27 21:57:10|110708.7|110508.7|110716.6|110537|110717|110538.4|110698.5|110498.5|23
1732744640000|2024-11-27 21:57:20|110700.5|110500.5|110701.1|110501.1|110714.7|110541|110689.4|110489.4|31
1732744650000|2024-11-27 21:57:30|110707|110521.7|110696.9|110509.1|110717.5|110611.4|110660|110483.1|25
1732744660000|2024-11-27 21:57:40|110684.5|110484.5|110704.4|110531|110717.2|110613.5|110663.5|110483.7|33
1732744670000|2024-11-27 21:57:50|110703.9|110551|110707.7|110535.9|110712.2|110617.5|110667.5|110490|28
1732744680000|2024-11-27 21:58:00|110700.8|110500.8|110710.3|110550|110710.3|110574|110692.8|110492.8|21
1732744690000|2024-11-27 21:58:10|110710.4|110563|110693|110493|110710.5|110582|110693|110493|19
1732744700000|2024-11-27 21:58:20|110705.9|110505.9|110699.8|110551|110710.5|110616|110666|110493.5|15
1732744710000|2024-11-27 21:58:30|110704.6|110561|110711.4|110546.9|110711.4|110572|110692.3|110492.3|22
1732744720000|2024-11-27 21:58:40|110715.2|110527.3|110713.6|110539.6|110715.2|110548.9|110699.3|110499.3|21
1732744730000|2024-11-27 21:58:50|110711.8|110548.2|110711.4|110530.2|110711.8|110548.9|110703.5|110503.5|20
1732744740000|2024-11-27 21:59:00|110708.8|110538.9|110723.4|110542|110723.4|110573|110696.3|110496.3|29
1732744750000|2024-11-27 21:59:10|110713|110552|110711.9|110511.9|110725.1|110552|110707.8|110507.8|22
1732744760000|2024-11-27 21:59:20|110719.9|110519.9|110724.6|110542|110724.8|110552|110707.2|110507.2|21
1732744770000|2024-11-27 21:59:30|110735.7|110535.7|110717.8|110517.8|110737.4|110537.4|110716.7|110516.7|24
1732744780000|2024-11-27 21:59:40|110725|110525|110726|110528.5|110738.7|110538.7|110711.2|110511.2|24
1732744790000|2024-11-27 21:59:50|110716.8|110532.8|110717.7|110517.7|110747.3|110547.3|110711.3|110511.3|20
1732744800000|2024-11-27 22:00:00|110715.6|110515.6|110715.6|110515.6|110715.6|110515.6|110715.6|110515.6|1
1732744960000|2024-11-27 22:02:40|110707.2|110507.2|110707.2|110507.2|110707.2|110507.2|110707.2|110507.2|1
1732744990000|2024-11-27 22:03:10|110702.7|110502.7|110702.7|110502.7|110702.7|110502.7|110702.7|110502.7|1
1732745050000|2024-11-27 22:04:10|110653.1|110453.1|110653.1|110453.1|110653.1|110453.1|110653.1|110453.1|1
1732745100000|2024-11-27 22:05:00|110574.8|110374.8|110574.8|110374.8|110574.8|110374.8|110574.8|110374.8|1
1732747600000|2024-11-27 22:46:40|110693.5|110493.5|110693.5|110493.5|110693.5|110493.5|110693.5|110493.5|1
1732747810000|2024-11-27 22:50:10|110707.7|110507.7|110707.7|110507.7|110707.7|110507.7|110707.7|110507.7|1
1732747930000|2024-11-27 22:52:10|110717|110517|110717|110517|110717|110517|110717|110517|1
1732748100000|2024-11-27 22:55:00|110698|110498|110699.5|110499.5|110699.5|110499.5|110698|110498|2
1732748170000|2024-11-27 22:56:10|110700|110500|110700|110500|110700|110500|110700|110500|1
1732748180000|2024-11-27 22:56:20|110693.5|110493.5|110693.5|110493.5|110693.5|110493.5|110693.5|110493.5|1
1732748190000|2024-11-27 22:56:30|110689.8|110489.8|110688.3|110488.3|110689.8|110489.8|110686.7|110486.7|5
1732748220000|2024-11-27 22:57:00|110668.6|110468.6|110668.6|110468.6|110668.6|110468.6|110668.6|110468.6|1
1732748240000|2024-11-27 22:57:20|110727.4|110527.4|110709.1|110509.1|110727.4|110527.4|110709.1|110509.1|2
1732748260000|2024-11-27 22:57:40|110718.8|110518.8|110718.8|110518.8|110718.8|110518.8|110718.8|110518.8|1
1732748290000|2024-11-27 22:58:10|110718.9|110518.9|110719.1|110519.1|110719.1|110519.1|110718.9|110518.9|2
1732748300000|2024-11-27 22:58:20|110719.2|110519.2|110719.3|110519.3|110719.3|110519.3|110719.2|110519.2|2
1732748310000|2024-11-27 22:58:30|110715.5|110515.5|110715.5|110515.5|110715.5|110515.5|110715.5|110515.5|1
1732748340000|2024-11-27 22:59:00|110712.1|110512.1|110707.9|110507.9|110712.1|110512.1|110707.9|110507.9|6
1732748350000|2024-11-27 22:59:10|110708|110508|110707.8|110507.8|110708.1|110508.1|110707.6|110507.6|5
1732748360000|2024-11-27 22:59:20|110707.4|110507.4|110708.6|110508.6|110709.3|110509.3|110707.4|110507.4|3
1732748400000|2024-11-27 23:00:00|110723.6|110523.6|110739.1|110539.1|110739.1|110539.1|110723.6|110523.6|2
1732748410000|2024-11-27 23:00:10|110705.3|110505.3|110705.3|110505.3|110705.3|110505.3|110705.3|110505.3|1
1732748430000|2024-11-27 23:00:30|110671.1|110471.1|110671.1|110471.1|110671.1|110471.1|110671.1|110471.1|1
1732748460000|2024-11-27 23:01:00|110719.8|110519.8|110674.4|110474.4|110719.8|110519.8|110674.4|110474.4|7
1732748470000|2024-11-27 23:01:10|110673|110473|110698.5|110498.5|110698.6|110498.6|110662.8|110462.8|11
1732748480000|2024-11-27 23:01:20|110695.1|110495.1|110695.3|110495.3|110695.3|110495.3|110695.1|110495.1|2
1732748490000|2024-11-27 23:01:30|110695.2|110495.2|110728.7|110528.7|110740|110540|110682.4|110482.4|10
1732748500000|2024-11-27 23:01:40|110727.2|110527.2|110718.8|110518.8|110727.2|110527.2|110716.4|110516.4|9
1732748510000|2024-11-27 23:01:50|110719.3|110519.3|110718.8|110518.8|110720.4|110520.4|110715.8|110515.8|7
1732748520000|2024-11-27 23:02:00|110719.1|110519.1|110718.3|110518.3|110719.1|110519.1|110717.1|110517.1|5
1732748530000|2024-11-27 23:02:10|110717.7|110517.7|110718|110518|110718|110518|110717.6|110517.6|5
1732748540000|2024-11-27 23:02:20|110717.6|110517.6|110718.2|110518.2|110718.5|110518.5|110717.6|110517.6|8
1732748550000|2024-11-27 23:02:30|110718|110518|110726.5|110526.5|110726.5|110526.5|110717|110517|5
1732748560000|2024-11-27 23:02:40|110717.2|110517.2|110721.3|110521.3|110722.9|110522.9|110716.7|110516.7|10
1732748570000|2024-11-27 23:02:50|110721.6|110521.6|110721.3|110521.3|110721.6|110521.6|110721.3|110521.3|2
1732748580000|2024-11-27 23:03:00|110721.5|110521.5|110721.3|110521.3|110721.5|110521.5|110721.3|110521.3|6
1732748590000|2024-11-27 23:03:10|110721.7|110521.7|110721.7|110521.7|110722|110522|110721.7|110521.7|7
1732748600000|2024-11-27 23:03:20|110720.1|110520.1|110720|110520|110720.3|110520.3|110720|110520|4
1732748610000|2024-11-27 23:03:30|110720.9|110520.9|110722.7|110522.7|110723|110523|110720|110520|8
1732748620000|2024-11-27 23:03:40|110722.8|110522.8|110722.8|110522.8|110722.8|110522.8|110722.7|110522.7|3
1732748630000|2024-11-27 23:03:50|110722.9|110522.9|110722.7|110522.7|110722.9|110522.9|110722.7|110522.7|3
1732748640000|2024-11-27 23:04:00|110722.9|110522.9|110721.6|110521.6|110722.9|110522.9|110717|110517|9
1732748650000|2024-11-27 23:04:10|110721.5|110521.5|110721.5|110521.5|110721.5|110521.5|110721.5|110521.5|1
1732748660000|2024-11-27 23:04:20|110721.7|110521.7|110721.5|110521.5|110721.7|110521.7|110721.5|110521.5|6
1732748670000|2024-11-27 23:04:30|110722.9|110522.9|110722.9|110522.9|110723|110523|110722.9|110522.9|5
1732748680000|2024-11-27 23:04:40|110723|110523|110723.2|110523.2|110723.2|110523.2|110722.9|110522.9|3
1732748690000|2024-11-27 23:04:50|110723.3|110523.3|110722.3|110522.3|110723.3|110523.3|110722.3|110522.3|2
1732748700000|2024-11-27 23:05:00|110722.2|110522.2|110721|110521|110722.2|110522.2|110719.5|110519.5|5
1732748710000|2024-11-27 23:05:10|110721.2|110521.2|110723.2|110523.2|110723.2|110523.2|110721|110521|3
1732748720000|2024-11-27 23:05:20|110723.1|110523.1|110724|110524|110724.9|110524.9|110723.1|110523.1|7
1732748730000|2024-11-27 23:05:30|110723.1|110523.1|110723.3|110523.3|110723.3|110523.3|110723.1|110523.1|3
1732748740000|2024-11-27 23:05:40|110723.5|110523.5|110723.3|110523.3|110723.5|110523.5|110723.2|110523.2|4
1732748750000|2024-11-27 23:05:50|110723.4|110523.4|110721.1|110521.1|110723.4|110523.4|110721.1|110521.1|4
1732748760000|2024-11-27 23:06:00|110721.4|110521.4|110721.5|110521.5|110721.5|110521.5|110721.4|110521.4|2
1732748770000|2024-11-27 23:06:10|110721.7|110521.7|110721.5|110521.5|110721.7|110521.7|110721.5|110521.5|4
1732748780000|2024-11-27 23:06:20|110723.3|110523.3|110723|110523|110723.4|110523.4|110723|110523|5
1732748790000|2024-11-27 23:06:30|110723.1|110523.1|110723.2|110523.2|110723.3|110523.3|110723.1|110523.1|4
1732748800000|2024-11-27 23:06:40|110723.4|110523.4|110724|110524|110724|110524|110723.4|110523.4|4
1732748810000|2024-11-27 23:06:50|110722.9|110522.9|110723.8|110523.8|110723.8|110523.8|110722.9|110522.9|3
1732748820000|2024-11-27 23:07:00|110723.7|110523.7|110723.7|110523.7|110723.7|110523.7|110723.6|110523.6|3
1732748830000|2024-11-27 23:07:10|110721.7|110521.7|110724.4|110524.4|110724.4|110524.4|110721.6|110521.6|5
1732748860000|2024-11-27 23:07:40|110725|110525|110720.9|110520.9|110725.1|110525.1|110720.9|110520.9|4
1732748870000|2024-11-27 23:07:50|110720.8|110520.8|110720.9|110520.9|110720.9|110520.9|110720.8|110520.8|4
1732748880000|2024-11-27 23:08:00|110720.8|110520.8|110725.4|110525.4|110725.4|110525.4|110720.8|110520.8|7
1732748900000|2024-11-27 23:08:20|110725.3|110525.3|110725.4|110525.4|110725.4|110525.4|110725.3|110525.3|2
1732748910000|2024-11-27 23:08:30|110729.1|110529.1|110729.1|110529.1|110729.1|110529.1|110729.1|110529.1|1
1732748920000|2024-11-27 23:08:40|110730.6|110530.6|110726.1|110526.1|110730.6|110530.6|110726|110526|5
1732748930000|2024-11-27 23:08:50|110726|110526|110726|110526|110726|110526|110726|110526|1
1732748940000|2024-11-27 23:09:00|110726.1|110526.1|110731.6|110531.6|110731.8|110531.8|110726.1|110526.1|7
1732748970000|2024-11-27 23:09:30|110730|110530|110730|110530|110730|110530|110730|110530|1
1732748990000|2024-11-27 23:09:50|110736.5|110536.5|110737.8|110537.8|110737.9|110537.9|110733.9|110533.9|8
1732749000000|2024-11-27 23:10:00|110736.9|110536.9|110730.5|110530.5|110746.9|110546.9|110730.5|110530.5|9
1732749010000|2024-11-27 23:10:10|110730.6|110530.6|110732.1|110532.1|110732.1|110532.1|110730.6|110530.6|4
1732749020000|2024-11-27 23:10:20|110731.5|110531.5|110731.4|110531.4|110731.5|110531.5|110731.4|110531.4|2
1732749030000|2024-11-27 23:10:30|110732.2|110532.2|110723.5|110523.5|110732.2|110532.2|110723.5|110523.5|4
1732749040000|2024-11-27 23:10:40|110727.5|110527.5|110728.2|110528.2|110728.2|110528.2|110726.5|110526.5|5
1732749050000|2024-11-27 23:10:50|110729|110529|110728.8|110528.8|110729|110529|110728.8|110528.8|2
1732749060000|2024-11-27 23:11:00|110732.7|110532.7|110732.7|110532.7|110732.7|110532.7|110732.7|110532.7|1
1732749080000|2024-11-27 23:11:20|110739.9|110539.9|110721.1|110521.1|110739.9|110539.9|110718.2|110518.2|14
1732749090000|2024-11-27 23:11:30|110716.5|110516.5|110709.2|110509.2|110718.3|110518.3|110707.2|110507.2|7
1732749100000|2024-11-27 23:11:40|110709.3|110509.3|110709.8|110509.8|110710|110510|110709.2|110509.2|7
1732749110000|2024-11-27 23:11:50|110710|110510|110709.8|110509.8|110710|110510|110709.8|110509.8|4
1732749120000|2024-11-27 23:12:00|110710|110510|110700.3|110500.3|110710|110510|110700.3|110500.3|5
1732749130000|2024-11-27 23:12:10|110700.4|110500.4|110700.3|110500.3|110700.5|110500.5|110700.3|110500.3|4
1732749140000|2024-11-27 23:12:20|110700.4|110500.4|110710.7|110510.7|110710.7|110510.7|110700.3|110500.3|6
1732749150000|2024-11-27 23:12:30|110712.2|110512.2|110709|110509|110712.2|110512.2|110708.7|110508.7|11
1732749160000|2024-11-27 23:12:40|110708.7|110508.7|110708.3|110508.3|110708.7|110508.7|110708.2|110508.2|5
1732749170000|2024-11-27 23:12:50|110708.2|110508.2|110696.9|110496.9|110708.2|110508.2|110696.9|110496.9|3
1732749180000|2024-11-27 23:13:00|110696.6|110496.6|110695.5|110495.5|110696.9|110496.9|110695.5|110495.5|4
1732749190000|2024-11-27 23:13:10|110695.9|110495.9|110696.4|110496.4|110696.4|110496.4|110695.6|110495.6|5
1732749200000|2024-11-27 23:13:20|110700.7|110520.1|110722.7|110522.7|110722.7|110522.7|110700.7|110507.1|14
1732749210000|2024-11-27 23:13:30|110726.4|110526.4|110736.7|110544.3|110736.7|110544.3|110726.4|110526.4|10
1732749220000|2024-11-27 23:13:40|110736.3|110544.5|110736|110546|110736.3|110546|110736|110544.5|6
1732749230000|2024-11-27 23:13:50|110731.7|110541.8|110736.1|110551.2|110753|110565|110731.7|110541.8|22
1732749240000|2024-11-27 23:14:00|110736|110551.3|110736.9|110551.4|110737.3|110551.4|110736|110551.3|4
1732749250000|2024-11-27 23:14:10|110736.8|110551.6|110740.2|110555.1|110740.2|110555.1|110736.8|110551.6|4
1732749260000|2024-11-27 23:14:20|110739.8|110555.2|110737.4|110553.3|110742|110558|110734.4|110551.6|9
1732749270000|2024-11-27 23:14:30|110723.2|110554.2|110763.2|110563.2|110771.3|110571.3|110723.2|110554.2|11
1732749280000|2024-11-27 23:14:40|110762.6|110562.6|110762.7|110562.7|110762.7|110562.7|110762.6|110562.6|2
1732749290000|2024-11-27 23:14:50|110762.8|110562.8|110751.8|110559.9|110762.8|110562.8|110751.8|110559.9|7
1732749300000|2024-11-27 23:15:00|110748.4|110558.3|110735.4|110577.5|110748.4|110577.5|110731.6|110548.3|13
1732749310000|2024-11-27 23:15:10|110735.2||110721.4||110735.2||110721.4||2
1732749320000|2024-11-27 23:15:20|110716.9|110573|110717.3|110541.9|110747.9|110638.2|110688.2|110541.7|40
1732749330000|2024-11-27 23:15:30|110716.2|110542.6|110716.1|110542.6|110716.2|110542.6|110716.1|110542.6|3
1732749340000|2024-11-27 23:15:40|110715.6|110542.2|110716|110542.7|110716|110542.7|110715.6|110542.2|3
1732749350000|2024-11-27 23:15:50|110717.3|110543.9|110724.4|110574.4|110746.1|110574.4|110717.3|110543.9|8
1732749360000|2024-11-27 23:16:00|110724.2|110574.8|110723.9|110574.8|110724.2|110574.8|110723.9|110561.1|5
1732749370000|2024-11-27 23:16:10|110740.1|110612.6|110739.6|110570.2|110742.8|110612.6|110720.1|110570|12
1732749380000|2024-11-27 23:16:20|110739.5|110570.3|110740.2|110605.2|110740.2|110605.2|110739.3|110570.3|9
1732749390000|2024-11-27 23:16:30|110740.3|110594.5|110741.6|110604.5|110744.3|110613.9|110719.9|110563.2|20
1732749400000|2024-11-27 23:16:40|110743|110571.1|110734.8|110562.8|110743|110571.1|110712.9|110557.2|15
1732749410000|2024-11-27 23:16:50|110734.4|110538.7|110737.8|110566.1|110737.8|110566.1|110717.3|110538.7|9
1732749420000|2024-11-27 23:17:00|110736.7|110565.1|110733.8|110561.9|110736.7|110565.1|110717.4|110561.9|9
1732749430000|2024-11-27 23:17:10|110717.4||110733.8||110733.8||110717.4||2
1732749440000|2024-11-27 23:17:20|110733.7|110561.3|110720.5|110573.4|110733.7|110573.4|110712.2|110547.4|10
1732749450000|2024-11-27 23:17:30||110573.5||110573.5||110573.5||110558.9|3
1732749460000|2024-11-27 23:17:40|110720.1|110573.9|110714.9|110558.8|110720.1|110574.2|110714.9|110558.8|9
1732749470000|2024-11-27 23:17:50|110714|110573.4|110714.1|110557.9|110714.1|110573.4|110714|110557.5|6
1732749480000|2024-11-27 23:18:00|110713.7|110557.6|110713.9|110572.9|110735.6|110635.1|110685.1|110557.6|8
1732749490000|2024-11-27 23:18:10|110685|110635|110720.3|110569.1|110730.1|110635|110678.6|110544.4|16
1732749500000|2024-11-27 23:18:20|110719.5|110549.5|110706.3|110539.3|110719.5|110569.1|110706.3|110539.3|11
1732749510000|2024-11-27 23:18:30|110706.2|110539.4|110706.2|110539.4|110706.2|110539.4|110706.2|110539.4|2
1732749520000|2024-11-27 23:18:40|110709.4|110539.5|110710.7|110544.2|110710.7|110544.2|110690.9|110539.5|5
1732749530000|2024-11-27 23:18:50|110712.3|110552.3|110727.7|110555.5|110741.1|110607|110712.3|110552.3|22
1732749540000|2024-11-27 23:19:00|110725.2|110551.8|110723.5|110570.9|110761.4|110575.3|110710|110548.9|27
1732749550000|2024-11-27 23:19:10|110753.8|110558.2|110738|110559|110755.1|110562.3|110719|110558.1|10
1732749560000|2024-11-27 23:19:20|110740|110560.3|110740.4|110560.4|110740.4|110561.7|110739|110560.3|9
1732749570000|2024-11-27 23:19:30|110735.2|110555.2|110737.3|110557.8|110746.2|110566.6|110711.6|110552.8|25
1732749580000|2024-11-27 23:19:40|110743.3|110564.1|110743.6|110563.9|110743.6|110564.1|110743.3|110563.9|3
1732749590000|2024-11-27 23:19:50|110743.7|110563.8|110743.7|110563.8|110743.7|110563.8|110743.7|110563.8|1
1732749600000|2024-11-27 23:20:00|110743.8|110563.7|110754.8|110554.8|110757.2|110570.3|110733.9|110552.7|9
1732749610000|2024-11-27 23:20:10|110755.2|110555.2|110745.3|110594.9|110762.8|110594.9|110725.3|110554.8|27
1732749620000|2024-11-27 23:20:20|110745.1|110594.6|110718.4|110559.4|110762.3|110594.6|110716.6|110553.3|21
1732749630000|2024-11-27 23:20:30|110737.6||110718.4||110737.6||110718.4||2
1732749640000|2024-11-27 23:20:40|110737.6|110559.2|110718.6|110559.2|110737.7|110559.2|110718.6|110559.2|4
1732749650000|2024-11-27 23:20:50|110737.7|110552.6|110752.6|110552.6|110752.6|110552.6|110737.7|110552.6|3
1732749660000|2024-11-27 23:21:00|110745.1|110545.1|110745.1|110545.1|110745.1|110545.1|110744.9|110544.9|3
1732749670000|2024-11-27 23:21:10|110752.6|110552.6|110714.1|110554.9|110752.6|110557.4|110714.1|110551.3|6
1732749680000|2024-11-27 23:21:20|110713.6|110555.3|110713.6|110555.3|110713.6|110555.3|110713.6|110555.3|2
1732749690000|2024-11-27 23:21:30|110718.2|110558.8|110718.5|110558.8|110737.4|110558.8|110718.2|110558.7|6
1732749700000|2024-11-27 23:21:40|110737.6|110558.7|110736.5|110559.9|110737.7|110559.9|110718.6|110558.7|5
1732749710000|2024-11-27 23:21:50|110734|110555.3|110738.6|110557.4|110760.9|110581.5|110719.5|110555.3|42
1732749720000|2024-11-27 23:22:00|110736.1|110577.9|110729.8|110557|110739.4|110616.8|110655.2|110556.1|39
1732749730000|2024-11-27 23:22:10|110713|110565.3|110713.3|110558|110730.6|110565.3|110709.6|110554.4|23
1732749740000|2024-11-27 23:22:20|110729.9|110557.9|110735.8|110567.8|110764|110575.6|110713.3|110554|32
1732749750000|2024-11-27 23:22:30|110760.4|110579.6|110762.3|110576.2|110762.3|110582.4|110712.7|110552.4|47
1732749760000|2024-11-27 23:22:40|110725.7|110566.9|110753.1|110553.1|110761.5|110580.1|110716.1|110549|38
1732749770000|2024-11-27 23:22:50|110749.2|110549.2|110767.2|110574.2|110767.2|110643.6|110693.6|110549.1|50
1732749780000|2024-11-27 23:23:00|110729.9|110566.9|110747|110592.8|110759.3|110594.7|110729.9|110555.5|21
1732749790000|2024-11-27 23:23:10|110746.9||110746.8||110746.9||110746.8||2
1732749800000|2024-11-27 23:23:20|110747.1|110594.5|110746.8|110594.5|110747.1|110594.5|110733.3|110594.5|5
1732749810000|2024-11-27 23:23:30|110733.3|110561.1|110761.1|110561.1|110761.1|110561.1|110733.3|110561.1|6
1732749820000|2024-11-27 23:23:40|110761|110561|110758.4|110558.4|110761.4|110561.4|110758.4|110558.4|6
1732749830000|2024-11-27 23:23:50|110752.2|110598.9|110735.4|110594.8|110752.2|110598.9|110735.4|110589.6|7
1732749840000|2024-11-27 23:24:00|110748.5|110590.5|110747.2|110593.9|110750.8|110597.9|110742.8|110587.2|12
1732749850000|2024-11-27 23:24:10|110747.4|110576.4|110747.1|110593.9|110747.4|110593.9|110747.1|110576.4|5
1732749860000|2024-11-27 23:24:20|110747|110576.8|110751.3|110599.9|110751.3|110599.9|110746.8|110576.8|4
1732749870000|2024-11-27 23:24:30|110753||110751.3||110753||110751.3||2
1732749880000|2024-11-27 23:24:40|110751.2|110601.5|110752.9|110601.7|110752.9|110601.7|110749.4|110597.1|6
1732749890000|2024-11-27 23:24:50|110758.2|110597|110753.1|110601.7|110758.2|110601.7|110753.1|110597|2
1732749900000|2024-11-27 23:25:00|110753|110596.2|110743|110602.5|110753.6|110602.5|110743|110596.2|4
1732749910000|2024-11-27 23:25:10|110753.8||110754||110754.1||110753.8||3
1732749930000|2024-11-27 23:25:30|110764.5|110564.5|110749.4|110596.3|110767|110602.7|110749.4|110564.5|6
1732749940000|2024-11-27 23:25:40|110748.3||110748.3||110748.3||110748.3||1
1732749950000|2024-11-27 23:25:50|110748.2||110748.2||110748.2||110748.2||1
1732749960000|2024-11-27 23:26:00|110748.1|110563.7|110739.1|110598.6|110763.7|110601.9|110739.1|110563.7|5
1732749990000|2024-11-27 23:26:30|110763.6|110563.6|110763.6|110563.6|110763.6|110563.6|110763.6|110563.6|1
1732750010000|2024-11-27 23:26:50|110763.5|110563.5|110763.5|110563.5|110763.5|110563.5|110763.5|110563.5|1
1732750020000|2024-11-27 23:27:00|110748.6|110597.4|110760.1|110597.3|110771.8|110661.3|110702.7|110566.9|33
1732750030000|2024-11-27 23:27:10|110760.4|110597.7|110741.7|110597.9|110760.4|110647.2|110697.2|110597.7|7
1732750040000|2024-11-27 23:27:20|110740.1||110750.8||110750.9||110740.1||3
1732750050000|2024-11-27 23:27:30|110749.5||110750.7||110750.7||110749.1||4
1732750060000|2024-11-27 23:27:40|110761.3|110561.3|110750|110598.8|110763.8|110598.8|110745.8|110561.3|6
1732750070000|2024-11-27 23:27:50|110742.2|110586.7|110755.6|110602.4|110763.9|110660.3|110692.6|110569.1|39
1732750080000|2024-11-27 23:28:00|110744.9|110588.1|110711.8|110560.7|110760.1|110617.6|110660.5|110552.1|36
1732750090000|2024-11-27 23:28:10|110719.6|110566.5|110720|110569.1|110749.7|110640.4|110690.4|110565.1|48
1732750100000|2024-11-27 23:28:20|110715.5|110566.2|110715.1|110574.9|110719.9|110574.9|110713.2|110564.6|11
1732750110000|2024-11-27 23:28:30|110719.6|110566.2|110717.8|110568.6|110719.6|110579.4|110713.1|110565.1|15
1732750120000|2024-11-27 23:28:40|110713.5|110565.4|110721.8|110570.1|110740.3|110585.7|110713.3|110565.2|31
1732750130000|2024-11-27 23:28:50|110722.1|110570.3|110716.3|110565.8|110740.7|110576|110714.7|110564.7|23
1732750140000|2024-11-27 23:29:00|110722.3|110570.4|110717.7|110567|110722.3|110582.1|110715.7|110565.5|8
1732750160000|2024-11-27 23:29:20|110715.4|110564|110719.3|110568.3|110720.2|110568.8|110713.7|110562.7|14
1732750170000|2024-11-27 23:29:30|110718.9|110567.9|110714.8|110580.9|110718.9|110584.1|110713.4|110563.9|9
1732750180000|2024-11-27 23:29:40|110721|110564.9|110716.6|110566.1|110741|110633.7|110683.7|110563.6|24
1732750190000|2024-11-27 23:29:50|110722.9|110570.9|110742.3|110601.7|110750.3|110601.7|110714.3|110564.4|17
1732750200000|2024-11-27 23:30:00|110746.6|110603.3|110753.8|110602.5|110753.8|110608.3|110742.3|110590.9|14
1732750210000|2024-11-27 23:30:10|110743.1|110600.8|110754.4|110603.3|110754.4|110603.3|110743.1|110580.4|10
1732750220000|2024-11-27 23:30:20|110753.5|110584.6|110753.9|110603.3|110753.9|110603.3|110753.4|110584.6|6
1732750230000|2024-11-27 23:30:30|110753.7|110585.7|110753.3|110585.8|110753.7|110603.3|110753.3|110585.7|6
1732750240000|2024-11-27 23:30:40|110753.6|110603.3|110757.7|110609.3|110759.5|110632.2|110746.5|110594.4|7
1732750250000|2024-11-27 23:30:50|110752.8|110602.7|110762.5|110601.2|110763|110608.6|110744.4|110591.5|16
1732750260000|2024-11-27 23:31:00|110760.5|110597.7|110753.5|110593.6|110763.5|110608.6|110738.8|110593.6|11
1732750270000|2024-11-27 23:31:10|110758.6|110604.7|110754.8|110592.8|110760.2|110609.2|110736.5|110592.6|11
1732750290000|2024-11-27 23:31:30|110754.7|110592.9|110754.7|110594.1|110754.7|110594.1|110754.7|110592.9|3
1732750300000|2024-11-27 23:31:40|110754.1|110593.6|110754.4|110594.1|110757.3|110605.5|110739.2|110593.6|8
1732750310000|2024-11-27 23:31:50|110754.8|110594.6|110754.4|110594.2|110754.8|110595.8|110754.4|110594.2|5
1732750320000|2024-11-27 23:32:00|110756.8|110605.6|110738.6|110594.4|110756.8|110605.6|110738.6|110594.1|10
1732750330000|2024-11-27 23:32:10|110774.5|110574.5|110774.8|110574.8|110774.8|110574.8|110771.7|110571.7|5
1732750340000|2024-11-27 23:32:20|110774.7|110574.7|110774.4|110574.4|110774.7|110574.7|110774.4|110574.4|2
1732750350000|2024-11-27 23:32:30|110774.7|110574.7|110742|110598.8|110774.8|110598.8|110742|110574.7|7
1732750360000|2024-11-27 23:32:40|110757.8|110599|110755.1|110599.1|110757.8|110599.1|110742|110599|7
1732750370000|2024-11-27 23:32:50|110755.4|110599.4|110755.4|110599.4|110755.4|110599.4|110755.4|110599.4|2
1732750380000|2024-11-27 23:33:00|110755.3|110575.8|110775.9|110575.9|110776|110576|110755.3|110575.8|4
1732750390000|2024-11-27 23:33:10|110776|110576|110776|110576|110776|110576|110776|110576|1
1732750400000|2024-11-27 23:33:20|110777.3|110577.3|110755.4|110598.7|110777.3|110606.4|110755.4|110576.8|7
1732750410000|2024-11-27 23:33:30|110756.1||110754.1||110756.1||110754.1||2
1732750420000|2024-11-27 23:33:40|110757.7|110602.3|110757.7|110602.3|110757.7|110602.3|110757.7|110602.3|1
1732750430000|2024-11-27 23:33:50|110760.5|110612|110741.5|110611.2|110760.5|110612|110736.2|110594.3|15
1732750440000|2024-11-27 23:34:00|110757.4|110598.4|110741.2|110598.4|110757.4|110598.4|110741.1|110598.4|5
1732750450000|2024-11-27 23:34:10|110757.1||110757.1||110757.1||110741.1||4
1732750460000|2024-11-27 23:34:20|110741.1|110594.2|110740.6|110611.2|110741.1|110611.2|110735.5|110594.2|7
1732750470000|2024-11-27 23:34:30|110740.7|110611.1|110740.7|110611.1|110740.7|110611.1|110740.7|110611.1|2
1732750480000|2024-11-27 23:34:40|110736.2|110598.3|110756.2|110599|110760.6|110617.4|110736.2|110598.3|11
1732750490000|2024-11-27 23:34:50|110756|110598.4|110756|110598.4|110756|110598.4|110756|110598.4|2
1732750500000|2024-11-27 23:35:00|110772|110598.5|110760.2|110606|110783.2|110633.8|110758.9|110579.6|13
1732750510000|2024-11-27 23:35:10|110756.9|110602.6|110760.1|110606.2|110760.1|110606.2|110756.8|110600.4|6
1732750520000|2024-11-27 23:35:20|110746.8|110606.9|110759.9|110606.7|110760.3|110606.9|110746.8|110606.7|6
1732750530000|2024-11-27 23:35:30|110746.5|110606.8|110763.3|110610.3|110766.5|110623.9|110745.7|110606.8|12
1732750540000|2024-11-27 23:35:40|110763.4|110610.5|110763.4|110610.5|110763.4|110610.5|110763.4|110610.5|2
1732750550000|2024-11-27 23:35:50|110763.3|110610.6|110763.3|110610.6|110763.3|110610.6|110763.3|110610.6|2
1732750560000|2024-11-27 23:36:00|110763.2|110610.5|110785.4|110585.4|110785.4|110610.6|110763.2|110585.4|4
1732750570000|2024-11-27 23:36:10|110789.9|110589.9|110758.6|110605.4|110789.9|110618.7|110745.6|110585.6|14
1732750580000|2024-11-27 23:36:20|110762.6|110609.5|110758.3|110604.9|110763.2|110609.8|110758.3|110604.9|5
1732750590000|2024-11-27 23:36:30|110761.6|110608.2|110762.2|110609.4|110762.4|110609.5|110761.6|110608.2|4
1732750600000|2024-11-27 23:36:40|110749.6|110623|110749.7|110622.9|110749.9|110623|110749.6|110622.9|3
1732750610000|2024-11-27 23:36:50|110765.2|110622.1|110763.2|110608.9|110765.2|110622.1|110763|110608.9|5
1732750620000|2024-11-27 23:37:00|110787.5|110587.5|110784.6|110584.6|110787.5|110587.5|110784.5|110584.5|6
1732750630000|2024-11-27 23:37:10|110784.4|110584.4|110784.3|110584.3|110784.4|110584.4|110784.3|110584.3|2
1732750640000|2024-11-27 23:37:20|110784.4|110584.4|110760.5|110607.1|110784.6|110607.1|110760.5|110584.4|3
1732750650000|2024-11-27 23:37:30|110747.3|110619.4|110747.3|110619.5|110747.3|110619.5|110747.3|110619.4|2
1732750660000|2024-11-27 23:37:40|110747.2||110747.2||110747.2||110747.2||1
1732750670000|2024-11-27 23:37:50|110784.3|110584.3|110784.4|110584.4|110784.4|110584.4|110784.3|110584.3|2
1732750680000|2024-11-27 23:38:00|110784.3|110584.3|110784.4|110584.4|110784.4|110584.4|110784.3|110584.3|2
1732750690000|2024-11-27 23:38:10|110784.5|110584.5|110784.3|110584.3|110784.5|110584.5|110784.3|110584.3|4
1732750700000|2024-11-27 23:38:20|110748|110620.6|110747.9|110620.7|110748|110620.7|110747.9|110620.6|2
1732750730000|2024-11-27 23:38:50|110784.3|110584.3|110784.3|110584.3|110784.4|110584.4|110784.3|110584.3|3
1732750740000|2024-11-27 23:39:00|110784.6|110584.6|110747.4|110621.2|110784.8|110621.2|110742.4|110584.6|6
1732750750000|2024-11-27 23:39:10|110747.2|110621.5|110747.1|110621.5|110747.2|110621.5|110747.1|110621.5|2
1732750760000|2024-11-27 23:39:20|110742.3|110621.6|110747.5|110622.1|110747.7|110622.2|110742.3|110616.8|4
1732750770000|2024-11-27 23:39:30|110743.1|110617.7|110758.1|110606.7|110761.3|110617.8|110743.1|110605.7|11
1732750780000|2024-11-27 23:39:40|110761.5|110610.1|110757.6|110606.4|110761.5|110610.1|110757.6|110606.3|3
1732750790000|2024-11-27 23:39:50|110757.5|110606.5|110761.8|110610.9|110761.8|110610.9|110757.5|110606.5|5
1732750800000|2024-11-27 23:40:00|110768.9|110611|110762.5|110611.3|110772.9|110659.5|110709.5|110609.1|15
1732750810000|2024-11-27 23:40:10|110762.3|110611.5|110745.1|110609.7|110762.3|110614.3|110745.1|110608.9|16
1732750820000|2024-11-27 23:40:20|110744.8|110610|110763.1|110613.4|110763.1|110613.4|110744.7|110610|6
1732750830000|2024-11-27 23:40:30|110749.2|110613.5|110763.1|110613.5|110763.1|110613.5|110749.1|110613.5|4
1732750840000|2024-11-27 23:40:40|110763|110613.6|110718.6|110668.6|110767.3|110668.6|110718.6|110613.6|5
1732750850000|2024-11-27 23:40:50|110718|110668|110717.2|110667.2|110718|110668|110717.2|110667.2|2
1732750860000|2024-11-27 23:41:00|110712.5|110662.5|110765.2|110615.8|110765.2|110668|110709|110613.9|11
1732750870000|2024-11-27 23:41:10|110761.5|110612|110764|110614.3|110765.1|110665.5|110715.5|110612|9
1732750880000|2024-11-27 23:41:20|110760|110613.6|110765|110615.3|110765.1|110615.4|110759.5|110609.6|12
1732750890000|2024-11-27 23:41:30|110751.6|110614.5|110765.8|110616.4|110765.8|110616.4|110751.6|110613.1|8
1732750900000|2024-11-27 23:41:40|110766.2|110617|110766.2|110617|110766.2|110667.2|110717.2|110617|4
1732750910000|2024-11-27 23:41:50|110753.3|110618.3|110765.5|110616.8|110767.4|110618.3|110753.3|110616.8|10
1732750920000|2024-11-27 23:42:00|110791.8|110591.8|110792.8|110592.8|110793.1|110593.1|110791.8|110591.8|6
1732750930000|2024-11-27 23:42:10|110793.6|110593.6|110793.5|110593.5|110793.6|110593.6|110793.5|110593.5|2
1732750940000|2024-11-27 23:42:20|110791.4|110592.8|110764.6|110616.1|110793.5|110616.1|110750.8|110591.3|13
1732750950000|2024-11-27 23:42:30|110761.1|110612.6|110760.3|110610.8|110764.8|110616.2|110745.4|110610.1|11
1732750960000|2024-11-27 23:42:40|110760.5|110610.1|110760.5|110610.6|110760.5|110610.8|110760.5|110609.9|7
1732750970000|2024-11-27 23:42:50|110760.6|110609.9|110765.1|110615|110765.1|110615|110760.6|110609.9|10
1732750980000|2024-11-27 23:43:00|110766.4|110616.4|110760.9|110611|110766.4|110616.4|110760.9|110611|5
1732750990000|2024-11-27 23:43:10|110761|110610.9|110761.1|110610.9|110761.1|110610.9|110761|110610.9|3
1732751000000|2024-11-27 23:43:20|110764.6|110610.8|110761|110610.6|110764.6|110614.4|110760.7|110609.9|13
1732751010000|2024-11-27 23:43:30|110764.6|110622.4|110762.9|110612.2|110766.3|110664.7|110709.4|110608.8|14
1732751020000|2024-11-27 23:43:40|110763|110612.1|110749|110612.1|110763|110612.1|110749|110612.1|3
1732751030000|2024-11-27 23:43:50|110742.8|110607.4|110742.5|110607.6|110758.2|110607.6|110742.5|110607.4|6
1732751040000|2024-11-27 23:44:00|110759.2|110618.5|110759.5|110609.3|110763.5|110664.9|110705.5|110609|14
1732751050000|2024-11-27 23:44:10|110759.8|110609.8|110763.2|110613.2|110763.2|110613.2|110759.8|110609.8|3
1732751060000|2024-11-27 23:44:20|110764.5|110614.6|110764.5|110614.6|110764.5|110614.6|110764.5|110614.6|2
1732751070000|2024-11-27 23:44:30|110714.4|110664.4|110714.4|110664.4|110714.4|110664.4|110714.4|110664.4|1
1732751080000|2024-11-27 23:44:40|110714.5|110664.5|110791.6|110594.3|110791.8|110664.5|110714.4|110594.3|4
1732751090000|2024-11-27 23:44:50|110791.5|110594.8|110791.4|110595.3|110791.5|110595.3|110791.4|110594.8|3
1732751100000|2024-11-27 23:45:00|110792|110596|110790.9|110595.2|110792|110596|110790.9|110595.2|5
1732751110000|2024-11-27 23:45:10|110715.1|110665.1|110715.1|110665.1|110715.2|110665.2|110715.1|110665.1|3
1732751130000|2024-11-27 23:45:30|110764.7|110614.8|110768.2|110618.9|110768.2|110618.9|110751.2|110614.1|8
1732751140000|2024-11-27 23:45:40|110768.3|110619.1|110768.3|110619.1|110768.3|110619.1|110768.3|110619.1|2
1732751150000|2024-11-27 23:45:50|110768.2|110618.9|110768.1|110618.8|110768.2|110618.9|110768.1|110618.8|3
1732751160000|2024-11-27 23:46:00|110768.6|110619.4|110793.3|110593.3|110793.3|110619.4|110768.6|110593.3|3
1732751170000|2024-11-27 23:46:10|110767.5|110615.2|110783.7|110602.1|110783.7|110616.8|110751.4|110601.1|7
1732751180000|2024-11-27 23:46:20|110783.6||110783.6||110783.6||110783.6||1
1732751190000|2024-11-27 23:46:30|110783.5|110602.2|110783.5|110602.2|110783.7|110602.4|110783.5|110602.2|5
1732751200000|2024-11-27 23:46:40|110795.5|110600.2|110793.2|110593.2|110795.5|110600.2|110793.2|110593.2|3
1732751210000|2024-11-27 23:46:50|110793.9|110593.9|110792|110592|110795.2|110595.2|110791.2|110591.2|9
1732751220000|2024-11-27 23:47:00|110792.7|110592.7|110808.3|110622.2|110808.3|110624.9|110788.3|110592.7|16
1732751230000|2024-11-27 23:47:10|110816|110623.7|110793.3|110625.3|110816|110641.4|110769|110622.2|10
1732751240000|2024-11-27 23:47:20|110799.5|110631.5|110790.9|110618.5|110800.6|110651.8|110790.6|110617.3|22
1732751250000|2024-11-27 23:47:30|110791.3|110635.1|110798.5|110669.2|110805.3|110669.2|110791.2|110616.8|38
1732751260000|2024-11-27 23:47:40|110798.3|110668.8|110792.3|110648.3|110805.7|110706.2|110756.2|110616.3|30
1732751270000|2024-11-27 23:47:50|110787.1|110643.2|110751.2|110701.2|110806.2|110707.1|110745.5|110616.8|43
1732751280000|2024-11-27 23:48:00|110745.5|110695.5|110794.2|110625.9|110804.6|110707|110698.2|110611.7|43
1732751290000|2024-11-27 23:48:10|110790.6|110643.1|110792.4|110641.6|110795.3|110711.2|110749.6|110633.5|23
1732751300000|2024-11-27 23:48:20|110788.2|110636.1|110791|110627.6|110794.2|110709.8|110747.3|110622.7|28
1732751310000|2024-11-27 23:48:30|110757.5|110707.5|110761|110711|110793.4|110711|110751|110641.2|13
1732751320000|2024-11-27 23:48:40|110755.9|110705.9|110757.5|110707.5|110763.6|110713.6|110751|110701|31
1732751330000|2024-11-27 23:48:50|110762.8|110712.8|110782.1|110633.3|110782.1|110712.8|110754.7|110633.3|15
1732751340000|2024-11-27 23:49:00||110633.4||110634.1||110634.1||110633.4|7
1732751350000|2024-11-27 23:49:10|110787.5|110633.9|110794.5|110634.8|110794.5|110647.1|110780.2|110628.4|12
1732751360000|2024-11-27 23:49:20|110787.8|110651.3|110764.8|110714.8|110795.2|110716.9|110758.3|110628|15
1732751370000|2024-11-27 23:49:30|110765.8|110715.8|110795.3|110651.1|110795.3|110716.5|110758|110619|24
1732751380000|2024-11-27 23:49:40|110763.1|110713.1|110764|110714|110764|110714|110763.1|110713.1|2
1732751390000|2024-11-27 23:49:50|110765.4|110715.4|110798.6|110652.1|110798.6|110715.4|110756.5|110642.7|9
1732751400000|2024-11-27 23:50:00|110795.3|110647.6|110789.5|110637.7|110800.1|110652.5|110784.1|110637.5|10
1732751410000|2024-11-27 23:50:10|110784.4|110637.6|110799.2|110652.1|110799.2|110652.2|110784.4|110637.6|6
1732751420000|2024-11-27 23:50:20|110795.5|110647.1|110751|110701|110799.5|110709.1|110751|110639.1|19
1732751430000|2024-11-27 23:50:30|110763.8|110713.8|110792.7|110647.2|110799.2|110714.7|110739.9|110641.9|25
1732751440000|2024-11-27 23:50:40|110788.5|110641.7|110796|110633|110798|110650.7|110786.8|110626.1|15
1732751450000|2024-11-27 23:50:50|110791.4|110628.4|110795.6|110646.1|110800.6|110714.9|110764.9|110628.4|24
1732751460000|2024-11-27 23:51:00|110802.8|110655.7|110803.5|110652.1|110803.5|110687.8|110737.8|110636.8|16
1732751470000|2024-11-27 23:51:10|110768.3|110718.3|110753.9|110703.9|110801.4|110718.3|110753.9|110639.4|13
1732751480000|2024-11-27 23:51:20|110796.1|110646.4|110756.4|110706.4|110800.3|110706.4|110736.9|110642.2|37
1732751490000|2024-11-27 23:51:30|110748.3|110698.3|110752.3|110702.3|110799.4|110715.1|110748.3|110629.4|27
1732751500000|2024-11-27 23:51:40|110794.9|110648.9|110788.8|110628.4|110797.1|110702.3|110752.3|110620.7|31
1732751510000|2024-11-27 23:51:50|110773.4|110629.9|110790.5|110629.9|110790.5|110629.9|110773.4|110629.9|4
1732751520000|2024-11-27 23:52:00|110792.3|110641.5|110766|110716|110812.4|110716|110766|110632.1|24
1732751530000|2024-11-27 23:52:10|110801.1|110650.9|110766.1|110716.1|110803.4|110717.2|110766|110635.7|9
1732751540000|2024-11-27 23:52:20|110771|110721|110807|110640.3|110813.3|110721|110759|110629|32
1732751550000|2024-11-27 23:52:30|110802.5|110655.4|110770.9|110720.9|110815.4|110720.9|110770.9|110625.6|37
1732751560000|2024-11-27 23:52:40|110808.3|110652.3|110806.3|110637.5|110808.3|110720.9|110770.9|110637.5|9
1732751570000|2024-11-27 23:52:50|110810.9|110642|110806|110638.2|110810.9|110719.9|110769.9|110638.2|11
1732751580000|2024-11-27 23:53:00|110801.6|110639.5|110770.3|110720.3|110804.5|110720.3|110765.7|110632.7|24
1732751590000|2024-11-27 23:53:10|110765.2|110715.2|110804.4|110641.9|110806.9|110721.4|110750|110627.3|27
1732751600000|2024-11-27 23:53:20|110807.4|110636.6|110801.8|110652.7|110808.5|110721.6|110771.6|110627.9|31
1732751610000|2024-11-27 23:53:30|110806|110658.3|110804.7|110656.3|110806|110702.9|110735.3|110624.9|41
1732751620000|2024-11-27 23:53:40|110770.8|110720.8|110805.7|110656.3|110805.9|110720.8|110770.8|110655.9|7
1732751630000|2024-11-27 23:53:50|110805.8|110655.9|110805.5|110656.3|110805.8|110656.3|110805.5|110655.9|5
1732751640000|2024-11-27 23:54:00|110805.8|110614.4|110814.4|110614.4|110814.4|110614.4|110805|110614.4|4
1732751650000|2024-11-27 23:54:10|110816.2|110616.2|110804.5|110655.8|110819.2|110658.8|110796.9|110615.7|16
1732751660000|2024-11-27 23:54:20|110796.8|110657.5|110803.3|110656.1|110808.3|110701.6|110751.5|110629.7|21
1732751670000|2024-11-27 23:54:30|110803.6|110640.3|110802.1|110654.3|110803.6|110656.1|110798.2|110640.3|6
1732751680000|2024-11-27 23:54:40|110797.8|110648.5|110781.6|110629.4|110802.3|110710.5|110760.5|110618.5|25
1732751690000|2024-11-27 23:54:50|110781.2|110627.8|110779|110628.1|110781.4|110628.1|110764.2|110627.8|11
1732751700000|2024-11-27 23:55:00|110780.7|110628.5|110779|110628.6|110780.7|110628.6|110778.9|110628.5|9
1732751710000|2024-11-27 23:55:10|110779.9|110628.4|110779.7|110628.4|110783.4|110633.3|110779.5|110628.1|14
1732751720000|2024-11-27 23:55:20|110779.8|110629|110779.3|110628.6|110780|110629|110762.9|110628.6|9
1732751730000|2024-11-27 23:55:30|110779.2||110779.2||110779.5||110779.2||6
1732751740000|2024-11-27 23:55:40|110778.1|110602.9|110803.2|110603.2|110803.2|110603.2|110778.1|110602.9|5
1732751750000|2024-11-27 23:55:50|110803.1|110603.1|110803.9|110603.9|110803.9|110603.9|110803.1|110603.1|9
1732751760000|2024-11-27 23:56:00|110803.3|110603.3|110782.5|110633.3|110803.3|110633.3|110781.2|110602.7|10
1732751770000|2024-11-27 23:56:10|110782.3|110626.6|110765.7|110632.2|110782.3|110632.4|110765.6|110626.6|9
1732751780000|2024-11-27 23:56:20|110816.9|110633|110772.9|110612.2|110821.9|110641.8|110746.1|110606.9|30
1732751790000|2024-11-27 23:56:30|110771.2|110621.2|110762.3|110712.3|110796.9|110712.3|110762.3|110612.7|32
1732751800000|2024-11-27 23:56:40|110796.9|110646.7|110799.2|110648.5|110799.2|110714.2|110756.3|110646.7|11
1732751810000|2024-11-27 23:56:50|110799||110798.8||110799||110798.8||2
1732751820000|2024-11-27 23:57:00|110798.6||110798.6||110798.6||110798.6||1
1732751830000|2024-11-27 23:57:10|110832||110832||110832||110832||1
1732751840000|2024-11-27 23:57:20|110831.5|110606.1|110792.7|110644|110831.5|110708.1|110758.1|110604.9|8
1732751850000|2024-11-27 23:57:30|110758.1|110708.1|110797.2|110649.9|110797.4|110708.4|110758.1|110629.7|9
1732751860000|2024-11-27 23:57:40|110795.1|110647.1|110791.2|110628.1|110795.1|110647.1|110791.2|110628.1|6
1732751870000|2024-11-27 23:57:50|110791.6|110628.7|110791.6|110628.7|110791.6|110628.7|110791.6|110628.7|2
1732751880000|2024-11-27 23:58:00|110791.5|110643.3|110779.8|110642.7|110791.5|110643.3|110779.8|110642.7|4
1732751890000|2024-11-27 23:58:10|110780.1|110643|110791|110642.7|110806.2|110645.9|110780.1|110606.2|9
1732751900000|2024-11-27 23:58:20|110795.3|110627|110790.7|110627.4|110795.3|110642.7|110786.7|110623.7|21
1732751910000|2024-11-27 23:58:30|110795.1|110631.8|110795.3|110631.8|110798|110711.8|110761.8|110618.9|18
1732751920000|2024-11-27 23:58:40|110792.1|110628.6|110798.2|110649.2|110799.1|110712.8|110762.8|110628.6|15
1732751930000|2024-11-27 23:58:50|110763.5|110713.5|110793.9|110629.7|110798.2|110714.2|110758.5|110629.1|13
1732751940000|2024-11-27 23:59:00|110794|110629.5|110793.7|110629.9|110794|110629.9|110793.7|110629.5|5
1732751950000|2024-11-27 23:59:10|110794.2|110629.4|110793.5|110630|110794.2|110630|110793.5|110629.3|5
1732751960000|2024-11-27 23:59:20|110793.8|110629.7|110807.9|110607.9|110808.3|110629.7|110793.8|110607.8|5
1732751970000|2024-11-27 23:59:30|110807.7|110607.7|110784.6|110620.8|110809.1|110716.4|110753.9|110607.4|15
1732751980000|2024-11-27 23:59:40|110790.7|110632.7|110797.4|110630.9|110815.9|110649.5|110767.9|110603.2|55
1732751990000|2024-11-27 23:59:50|110798|110647.6|110797.5|110631.6|110798|110647.6|110797.5|110630.9|7
1732752000000|2024-11-28 00:00:00|110763.2|110713.2|110760.6|110710.6|110766.1|110716.1|110757.1|110707.1|11
1732752010000|2024-11-28 00:00:10|110788.1|110661.4|110787.6|110633.1|110794.5|110713.7|110714.8|110619.8|23
1732752020000|2024-11-28 00:00:20|110714.7|110664.7|110765.8|110715.8|110821|110716.1|110707.4|110610.8|17
1732752030000|2024-11-28 00:00:30|110760.1|110710.1|110803.7|110657.2|110812.2|110719|110760.1|110620.2|23
1732752040000|2024-11-28 00:00:40|110795.1|110661.9|110831.1|110631.1|110844|110674.1|110794.3|110625.2|21
1732752050000|2024-11-28 00:00:50|110833|110633|110842.6|110642.6|110846.7|110668.7|110810|110633|25
1732752060000|2024-11-28 00:01:00|110857.5|110657.5|110858|110658|110864.2|110671.2|110832.5|110632.5|28
1732752070000|2024-11-28 00:01:10|110858.8|110658.8|110860.3|110671.1|110863.2|110671.7|110854.3|110654.3|12
1732752080000|2024-11-28 00:01:20|110858.5|110694.3|110863.1|110663.1|110875.9|110694.3|110843.8|110643.8|33
1732752090000|2024-11-28 00:01:30|110863.6|110663.6|110849.2|110649.2|110864.3|110664.3|110846.1|110646.1|22
1732752100000|2024-11-28 00:01:40|110848.6|110648.6|110852.2|110652.2|110870.4|110670.4|110836|110636|26
1732752110000|2024-11-28 00:01:50|110847.3|110647.3|110853.3|110653.3|110867.8|110667.8|110847.3|110647.3|24
1732752120000|2024-11-28 00:02:00|110854|110654|110859.1|110659.1|110862.2|110662.2|110854|110654|12
1732752130000|2024-11-28 00:02:10|110858.1|110658.1|110848|110648|110858.1|110658.1|110848|110648|6
1732752140000|2024-11-28 00:02:20|110847.1|110647.1|110859|110659|110865.4|110713.2|110823.7|110640.8|28
1732752150000|2024-11-28 00:02:30|110853.7|110653.7|110863.1|110663.1|110869.9|110669.9|110852.8|110652.8|17
1732752160000|2024-11-28 00:02:40|110860.6|110660.6|110865.9|110665.9|110867.6|110727.4|110777.4|110647.4|36
1732752170000|2024-11-28 00:02:50|110857|110657|110863.4|110663.4|110863.4|110663.4|110839.5|110639.5|19
1732752180000|2024-11-28 00:03:00|110861|110661|110860.9|110660.9|110871.1|110671.1|110855.8|110655.8|9
1732752190000|2024-11-28 00:03:10|110861|110661|110855.7|110668.8|110861|110669.5|110849|110649|11
1732752200000|2024-11-28 00:03:20|110845.1|110654.8|110838.7|110638.7|110860|110668.2|110825.2|110625.2|32
1732752210000|2024-11-28 00:03:30|110846.9|110646.9|110830.5|110630.5|110848.7|110714.4|110764.4|110620.2|31
1732752220000|2024-11-28 00:03:40|110831.8|110631.8|110836.1|110636.1|110836.1|110636.1|110831.8|110631.8|8
1732752230000|2024-11-28 00:03:50|110832.8|110632.8|110849.2|110649.2|110880|110680|110832.8|110632.8|22
1732752240000|2024-11-28 00:04:00|110845.1|110645.1|110871.1|110671.1|110871.8|110671.8|110812.5|110624.5|19
1732752250000|2024-11-28 00:04:10|110859.1|110659.1|110848.2|110648.2|110865.8|110667.7|110845.8|110645.8|24
1732752260000|2024-11-28 00:04:20|110847.4|110647.4|110847.5|110647.5|110856.1|110656.1|110842.5|110642.5|22
1732752270000|2024-11-28 00:04:30|110848.1|110648.1|110849.6|110649.6|110863.3|110663.3|110846.9|110646.9|16
1732752280000|2024-11-28 00:04:40|110848.5|110648.5|110853.6|110653.6|110862.9|110662.9|110844.7|110644.7|14
1732752290000|2024-11-28 00:04:50|110854.1|110654.1|110858.6|110658.6|110858.6|110658.6|110854.1|110654.1|6
1732752300000|2024-11-28 00:05:00|110854.1|110654.1|110854.3|110654.3|110870.9|110673.5|110854|110654|15
1732752310000|2024-11-28 00:05:10|110854.4|110654.4|110858.6|110658.6|110870.7|110673|110851.4|110651.4|17
1732752320000|2024-11-28 00:05:20|110858.9|110658.9|110863.1|110663.1|110867.2|110673.3|110858.9|110658.9|13
1732752330000|2024-11-28 00:05:30|110855|110655|110861.3|110661.3|110876.4|110730.6|110775.2|110642|32
1732752340000|2024-11-28 00:05:40|110861.6|110661.6|110870.7|110670.7|110877.5|110741.1|110791.1|110658.4|39
1732752350000|2024-11-28 00:05:50|110875|110675|110863.1|110663.1|110883.5|110683.5|110861.8|110661.8|18
1732752360000|2024-11-28 00:06:00|110873.8|110673.8|110856.8|110656.8|110875.2|110675.2|110849.4|110649.4|23
1732752370000|2024-11-28 00:06:10|110854.4|110654.4|110859|110659|110871.9|110672.9|110854.2|110654.2|13
1732752380000|2024-11-28 00:06:20|110856.8|110656.8|110858.8|110658.8|110873.3|110673.3|110851.4|110651.4|20
1732752390000|2024-11-28 00:06:30|110858.9|110658.9|110857.5|110657.5|110869.5|110672.2|110857.1|110657.1|10
1732752400000|2024-11-28 00:06:40|110857.7|110657.7|110864.1|110664.1|110889.5|110689.5|110857.7|110657.7|13
1732752410000|2024-11-28 00:06:50|110866.9|110666.9|110852.4|110652.4|110866.9|110678.3|110840.4|110640.4|21
1732752420000|2024-11-28 00:07:00|110845.4|110645.4|110858.5|110658.5|110868|110668|110838.8|110645.4|23
1732752430000|2024-11-28 00:07:10|110857|110657|110860.4|110660.4|110864.2|110669.1|110857|110657|12
1732752440000|2024-11-28 00:07:20|110860.5|110660.5|110857.9|110657.9|110863.1|110663.1|110857.9|110657.9|14
1732752450000|2024-11-28 00:07:30|110858|110658|110864.8|110664.8|110865|110665|110858|110658|15
1732752460000|2024-11-28 00:07:40|110866.4|110666.4|110864.7|110664.7|110866.5|110666.5|110863.1|110663.1|6
1732752470000|2024-11-28 00:07:50|110864|110664|110866.4|110666.4|110867.6|110667.6|110863.7|110663.7|14
1732752480000|2024-11-28 00:08:00|110866.6|110666.6|110857.3|110657.3|110869.3|110669.3|110856.1|110656.1|14
1732752490000|2024-11-28 00:08:10|110865.8|110671|110862.4|110662.4|110874.6|110678.5|110857.8|110657.8|18
1732752500000|2024-11-28 00:08:20|110859.1|110659.1|110864.1|110664.1|110872.7|110672.7|110857.6|110657.6|16
1732752510000|2024-11-28 00:08:30|110865|110665|110858.8|110663.7|110865|110665|110845.7|110645.7|15
1732752520000|2024-11-28 00:08:40|110860.3|110650.4|110850.2|110650.2|110860.5|110664|110849.9|110649.9|16
1732752530000|2024-11-28 00:08:50|110849.9|110649.9|110861.5|110687.8|110864.5|110687.8|110841.1|110647.3|22
1732752540000|2024-11-28 00:09:00|110857.1|110683.3|110843.7|110675.6|110896.1|110754.8|110804.8|110657.7|16
1732752550000|2024-11-28 00:09:10|110843.6|110675.4|110878.3|110678.3|110878.3|110678.3|110843.6|110660.1|12
1732752560000|2024-11-28 00:09:20|110876.6|110676.6|110878.5|110678.5|110882.2|110752.9|110802.9|110675.8|20
1732752570000|2024-11-28 00:09:30|110878.9|110678.9|110884.4|110684.4|110898.2|110698.2|110875.5|110675.5|17
1732752580000|2024-11-28 00:09:40|110852.4|110652.4|110873.6|110673.6|110886.5|110686.5|110852.4|110652.4|19
1732752590000|2024-11-28 00:09:50|110874.1|110674.1|110881.7|110681.7|110884.9|110684.9|110874|110674|9
1732752600000|2024-11-28 00:10:00|110880.6|110680.6|110899.7|110701.5|110899.9|110701.5|110880.6|110680.6|10
1732752610000|2024-11-28 00:10:10|110899.6|110701.9|110887.8|110687.8|110899.6|110702.8|110879.9|110679.9|16
1732752620000|2024-11-28 00:10:20|110884.6|110684.6|110877.1|110677.1|110886.1|110686.1|110877.1|110677.1|18
1732752630000|2024-11-28 00:10:30|110877.2|110677.2|110888.8|110714|110910.7|110714.4|110874.2|110674.2|15
1732752640000|2024-11-28 00:10:40|110909.5|110731.6|110896.5|110696.5|110911.5|110731.6|110880.8|110680.8|23
1732752650000|2024-11-28 00:10:50|110897.2|110697.2|110843.2|110715.4|110899|110715.4|110843.2|110695.7|9
1732752660000|2024-11-28 00:11:00|110790.4|110714.8|110873.3|110700.3|110895.9|110774.3|110790.4|110689.2|24
1732752670000|2024-11-28 00:11:10|110879|110705.9|110834.2|110708.4|110909.3|110775.5|110825.5|110687|27
1732752680000|2024-11-28 00:11:20|110835.2|110703.7|110894.6|110694.6|110899.8|110765.6|110808.2|110683|25
1732752690000|2024-11-28 00:11:30|110895.5|110695.5|110884.8|110684.8|110899.6|110699.6|110881|110681|21
1732752700000|2024-11-28 00:11:40|110879.4|110679.4|110901.5|110701.5|110918.4|110722.1|110879.4|110679.4|33
1732752710000|2024-11-28 00:11:50|110901.3|110701.3|110894.7|110694.7|110901.3|110701.3|110883.9|110683.9|22
1732752720000|2024-11-28 00:12:00|110890.9|110690.9|110900.5|110700.5|110900.5|110700.5|110887.9|110687.9|18
1732752730000|2024-11-28 00:12:10|110900.6|110700.6|110890|110690|110901.2|110707.4|110877.9|110685.4|16
1732752740000|2024-11-28 00:12:20|110894.8|110694.8|110821.2|110771.2|110919.3|110771.2|110821.2|110694.8|18
1732752750000|2024-11-28 00:12:30|110886.9|110706.9|110900.3|110700.3|110908.5|110708.5|110886.2|110686.2|19
1732752760000|2024-11-28 00:12:40|110899.7|110699.7|110842.4|110690.8|110911.8|110776.8|110817.1|110685.5|18
1732752770000|2024-11-28 00:12:50|110842.1|110690.7|110883.8|110689.5|110902.9|110702.9|110837.7|110686.8|22
1732752780000|2024-11-28 00:13:00|110888|110693.7|110863.1|110713.9|110890.2|110713.9|110858.4|110687.5|16
1732752790000|2024-11-28 00:13:10|110850.3|110701.1|110868.5|110719.7|110870.2|110785.3|110828.4|110701.1|17
1732752800000|2024-11-28 00:13:20|110873.6|110721.3|110868.9|110723.3|110874|110728.4|110867.9|110721.3|6
1732752810000|2024-11-28 00:13:30|110874.8|110729.3|110909.9|110714.3|110909.9|110731.9|110864.8|110714.3|11
1732752820000|2024-11-28 00:13:40|110908.7|110715|110879.8|110737.6|110911|110804.5|110854.5|110709.1|29
1732752830000|2024-11-28 00:13:50|110872.6|110730.4|110913|110713|110913|110810.3|110860.3|110705.3|25
1732752840000|2024-11-28 00:14:00|110914.8|110714.8|110881|110723.7|110921.4|110775.4|110811.7|110714.8|41
1732752850000|2024-11-28 00:14:10|110880.8|110728.5|110894.3|110746.4|110921.7|110781.9|110820.4|110703.5|26
1732752860000|2024-11-28 00:14:20|110890.1|110742.2|110822.4|110772.4|110923.2|110803.8|110822.4|110699.7|50
1732752870000|2024-11-28 00:14:30|110883.9|110727.3|110897.5|110711|110913|110740.5|110883.9|110706.4|24
1732752880000|2024-11-28 00:14:40|110895.9|110709.3|110893.6|110716.5|110900.5|110755.1|110805.1|110699.1|25
1732752890000|2024-11-28 00:14:50|110893.5|110733|110892.3|110716.7|110893.6|110733|110892.3|110716.7|5
1732752900000|2024-11-28 00:15:00|110875.3|110733|110817.2|110691.9|110891.2|110771.3|110804|110682.5|28
1732752910000|2024-11-28 00:15:10|110862.5|110707.6|110769.8|110719.8|110862.5|110732.4|110762.3|110685.9|13
1732752920000|2024-11-28 00:15:20|110812.4|110686.8|110771.9|110721.9|110865.3|110753.5|110766.8|110682.6|52
1732752930000|2024-11-28 00:15:30|110838.2|110686.5|110848|110689|110860.1|110746.8|110755.7|110673.4|28
1732752940000|2024-11-28 00:15:40|110854.5|110694.4|110755.3|110705.3|110854.5|110725.6|110755.3|110667.7|19
1732752950000|2024-11-28 00:15:50|110755.4|110705.4|110756.2|110706.2|110768.3|110718.3|110755.4|110705.4|6
1732752960000|2024-11-28 00:16:00|110756.3|110706.3|110769.2|110719.2|110826.7|110719.2|110756.3|110670|7
1732752970000|2024-11-28 00:16:10|110762.4|110712.4|110769.9|110719.9|110838.4|110728.8|110761.5|110677.7|23
1732752980000|2024-11-28 00:16:20|110775.5|110725.5|110765.2|110715.2|110861.7|110726.1|110762.4|110676.8|29
1732752990000|2024-11-28 00:16:30|110808.6|110682.2|110890.9|110690.9|110902.3|110782.8|110758.5|110681.5|45
1732753000000|2024-11-28 00:16:40|110887.8|110687.8|110887.1|110687.1|110887.8|110738.8|110780.5|110686.7|36
1732753010000|2024-11-28 00:16:50|110889.5|110689.5|110783.3|110733.3|110889.5|110739|110779.9|110685.1|23
1732753020000|2024-11-28 00:17:00|110776.7|110726.7|110813.3|110687.3|110861.1|110733.3|110776.7|110687.3|12
1732753030000|2024-11-28 00:17:10|110831.5|110696.3|110794.7|110744.7|110844.9|110746.2|110761.6|110685|20
1732753040000|2024-11-28 00:17:20|110794.9|110744.9|110796.1|110746.1|110796.2|110746.2|110794.8|110744.8|5
1732753050000|2024-11-28 00:17:30|110796.2|110746.2|110872.1|110724.1|110885.6|110758.9|110796.1|110670|24
1732753060000|2024-11-28 00:17:40|110863.6|110724.5|110860.3|110693.6|110874.2|110726.1|110860.3|110693.6|17
1732753070000|2024-11-28 00:17:50|110854.7|110704.4|110860.8|110704.2|110876.1|110726.7|110854.7|110663.5|36
1732753080000|2024-11-28 00:18:00|110871.8|110720.1|110875.2|110724.9|110876.7|110725.6|110869.9|110717.6|12
1732753090000|2024-11-28 00:18:10|110873.9|110720.4|110847.8|110721.5|110873.9|110723.6|110847.8|110710.9|12
1732753100000|2024-11-28 00:18:20|110847.9|110721.6|110809.9|110759.9|110847.9|110759.9|110809.9|110720.7|7
1732753110000|2024-11-28 00:18:30|110846.8|110721.7|110848.1|110706.7|110862.8|110721.7|110846.4|110706.7|10
1732753120000|2024-11-28 00:18:40|110849.4|110707.7|110851.6|110718.6|110860|110723.9|110849.4|110707.7|22
1732753130000|2024-11-28 00:18:50|110857.3|110684.2|110876.4|110732.8|110881.8|110808.4|110835.7|110684.2|25
1732753140000|2024-11-28 00:19:00|110880.8|110736.1|110869.3|110741.2|110891|110786.7|110824.9|110736.1|27
1732753150000|2024-11-28 00:19:10|110869.1|110741.3|110885.3|110753.1|110891.9|110757|110869.1|110719.1|13
1732753160000|2024-11-28 00:19:20|110892.5|110760.1|110887.4|110757.1|110895.6|110805|110846.5|110689.7|24
1732753170000|2024-11-28 00:19:30|110879.8|110747.5|110883.5|110752.6|110893.5|110795.8|110829|110747.5|15
1732753180000|2024-11-28 00:19:40|110883.1|110752.5|110883.7|110753.1|110883.7|110753.1|110883.1|110752.2|7
1732753190000|2024-11-28 00:19:50|110879.3|110753.2|110833.9|110783.9|110892.3|110804.2|110833.1|110749.9|27
1732753200000|2024-11-28 00:20:00|110839|110789|110885|110756.9|110899.9|110810.1|110838.2|110715|35
1732753210000|2024-11-28 00:20:10|110838|110757.2|110885.2|110758.4|110885.2|110788.8|110838|110757.2|7
1732753220000|2024-11-28 00:20:20|110879.5|110758.5|110897.4|110772|110897.5|110813.7|110841.8|110720.4|33
1732753230000|2024-11-28 00:20:30|110892|110764.8|110894.5|110768.9|110898.5|110811.3|110845.8|110708.8|37
1732753240000|2024-11-28 00:20:40|110895.9|110770.7|110889|110749.4|110899.3|110812.7|110860.9|110701.7|34
1732753250000|2024-11-28 00:20:50|110889.5|110754.3|110848.7|110798.7|110893.3|110798.7|110842.1|110752.9|7
1732753260000|2024-11-28 00:21:00|110849.1|110799.1|110878.3|110746.4|110891.3|110799.2|110839.9|110741.1|29
1732753270000|2024-11-28 00:21:10|110841.7|110791.7|110892.1|110764.9|110892.1|110798|110841.7|110750.9|9
1732753280000|2024-11-28 00:21:20|110891.6|110764.3|110867.2|110741.5|110891.6|110799.1|110842.1|110740.3|14
1732753290000|2024-11-28 00:21:30|110867.3|110741.6|110866.6|110740.9|110867.3|110741.7|110866.5|110740.6|8
1732753300000|2024-11-28 00:21:40|110867.2|110741.4|110867.3|110741.8|110867.3|110741.8|110867.1|110741.4|5
1732753310000|2024-11-28 00:21:50|110867.1|110741.6|110842.3|110792.3|110888.1|110798.6|110838.1|110737.8|18
1732753320000|2024-11-28 00:22:00|110884.7|110758.2|110884.1|110751.6|110885.5|110798.2|110832.9|110742.6|21
1732753330000|2024-11-28 00:22:10|110888.2|110708.9|110835.2|110785.2|110888.2|110790.3|110834.8|110708.9|12
1732753340000|2024-11-28 00:22:20|110835.3|110785.3|110865.1|110815.1|110898.4|110815.1|110835.3|110711.5|24
1732753350000|2024-11-28 00:22:30|110860.3|110810.3|110881.5|110754|110896.2|110812.4|110828.6|110721.3|25
1732753360000|2024-11-28 00:22:40|110872.9|110753.3|110875.2|110749.8|110875.3|110786.9|110829.1|110722.3|28
1732753370000|2024-11-28 00:22:50|110876.4|110750.7|110835.6|110785.6|110876.6|110785.7|110835.6|110750.7|5
1732753380000|2024-11-28 00:23:00|110835.3|110785.3|110872.4|110672.4|110872.8|110785.3|110793.4|110672.4|21
1732753390000|2024-11-28 00:23:10|110868|110668|110865.6|110728.2|110887.1|110733.2|110855.8|110668|13
1732753400000|2024-11-28 00:23:20|110870.5|110734.6|110864.4|110733.6|110875.7|110738.4|110855.3|110703.8|25
1732753410000|2024-11-28 00:23:30|110856|110706|110873.4|110729.6|110877.3|110735.4|110856|110706|32
1732753420000|2024-11-28 00:23:40|110869.2|110724|110861|110726|110874.3|110734.6|110841.2|110673.7|34
1732753430000|2024-11-28 00:23:50|110861.3|110725.9|110866.9|110718.2|110875.1|110731.7|110861.3|110714.8|13
1732753440000|2024-11-28 00:24:00|110866.8|110718.7|110867.5|110732.2|110874.4|110783.7|110801|110713.8|30
1732753450000|2024-11-28 00:24:10|110875.6|110725.6|110868.4|110733.6|110875.6|110733.6|110861|110712.9|13
1732753460000|2024-11-28 00:24:20|110868.1|110733.5|110870|110735.9|110876.1|110735.9|110863.5|110728.9|9
1732753470000|2024-11-28 00:24:30|110869.7|110736.1|110873.3|110739.8|110873.3|110739.8|110865|110731.5|9
1732753480000|2024-11-28 00:24:40|110867.2|110733.6|110871.7|110730|110891.5|110763.3|110813.1|110691|45
1732753490000|2024-11-28 00:24:50|110868.1|110725.2|110847.1|110797.1|110881.6|110799|110828.5|110725.2|51
1732753500000|2024-11-28 00:25:00|110857.8|110692.5|110875.9|110734.1|110878.7|110736|110857.8|110692.5|13
1732753510000|2024-11-28 00:25:10|110876.1|110734.3|110866.1|110732.2|110876.2|110734.3|110866.1|110700.2|9
1732753520000|2024-11-28 00:25:20|110865.8|110731.1|110875.8|110731|110875.8|110731.2|110865.8|110731|6
1732753530000|2024-11-28 00:25:30|110875.6|110730.7|110865.9|110730.7|110875.6|110730.7|110865.9|110730.7|3
1732753540000|2024-11-28 00:25:40|110875.6|110730.4|110862.7|110727.1|110878.7|110735.4|110856.4|110721|21
1732753550000|2024-11-28 00:25:50|110871.3|110735.7|110797.8|110747.8|110880.8|110759.2|110797.8|110714.1|58
1732753560000|2024-11-28 00:26:00|110808.8|110758.8|110870.7|110724.7|110877|110758.8|110801.2|110719.6|40
1732753570000|2024-11-28 00:26:10|110871.4|110725.8|110866.7|110731.9|110877.7|110739.1|110853|110714.2|48
1732753580000|2024-11-28 00:26:20|110854.9|110720.1|110858.4|110724.3|110876.8|110733|110854.8|110719.9|46
1732753590000|2024-11-28 00:26:30|110864.4|110730.3|110872.9|110729.8|110887.1|110732|110855.1|110684.5|35
1732753600000|2024-11-28 00:26:40|110878.5|110737.2|110873.1|110733.3|110878.5|110787.1|110815.8|110715.2|31
1732753610000|2024-11-28 00:26:50|110869.6|110728.7|110863.3|110731.2|110878.8|110739.6|110863.3|110722.7|54
1732753620000|2024-11-28 00:27:00|110860.4|110728.4|110875|110734.6|110878|110739.2|110860.4|110725.7|23
1732753630000|2024-11-28 00:27:10|110870.6|110728.8|110860.9|110727.5|110875.2|110759|110800.2|110722.5|29
1732753640000|2024-11-28 00:27:20|110861.7|110727.6|110853.6|110720|110866.8|110753.3|110795.6|110717.5|17
1732753650000|2024-11-28 00:27:30|110853.5|110716.3|110835.6|110704.2|110853.5|110762.7|110812.7|110689.3|15
1732753660000|2024-11-28 00:27:40|110800.5|110750.5|110846.8|110719.3|110853|110750.5|110800.5|110703|17
1732753670000|2024-11-28 00:27:50|110821.1|110771.1|110806.3|110756.3|110852.5|110771.1|110806.2|110649.6|19
1732753680000|2024-11-28 00:28:00|110806.4|110756.4|110855.5|110726.8|110855.5|110757.9|110793.1|110697|20
1732753690000|2024-11-28 00:28:10|110812.9|110762.9|110860.2|110733.4|110860.5|110773.9|110812.9|110702.5|21
1732753700000|2024-11-28 00:28:20|110861|110735.2|110829.8|110779.8|110861|110779.8|110823.5|110735.2|12
1732753710000|2024-11-28 00:28:30|110830.3|110780.3|110830.5|110780.5|110830.6|110780.6|110830.3|110780.3|4
1732753720000|2024-11-28 00:28:40|110830.8|110780.8|110857.1|110726.1|110860.8|110780.8|110818.4|110699.2|15
1732753730000|2024-11-28 00:28:50|110820.8|110770.8|110859.7|110733.3|110861|110773.7|110815.1|110705.8|28
1732753740000|2024-11-28 00:29:00|110822.7|110772.7|110817.9|110767.9|110822.7|110772.7|110817.9|110767.9|2
1732753750000|2024-11-28 00:29:10|110822.3|110772.3|110821.3|110771.3|110859.6|110780.8|110815.5|110710.3|8
1732753760000|2024-11-28 00:29:20|110821.2|110771.2|110865.3|110737.5|110865.3|110775.1|110820.4|110708.8|12
1732753770000|2024-11-28 00:29:30|110841.9|110791.9|110854.8|110727.8|110868.1|110792.3|110841.1|110687.8|18
1732753780000|2024-11-28 00:29:40|110856.3|110729.7|110856.4|110729.9|110859|110729.9|110856.3|110729.7|6
1732753790000|2024-11-28 00:29:50|110852.6|110724.9|110853.3|110725.6|110857.1|110730.9|110852.6|110724.9|5
1732753800000|2024-11-28 00:30:00|110856|110710.4|110813.9|110763.9|110857.1|110763.9|110812.3|110699.5|18
1732753810000|2024-11-28 00:30:10|110814|110764|110857|110728.5|110858.3|110764|110808.5|110723.5|9
1732753820000|2024-11-28 00:30:20|110856.5|110728.7|110851.8|110725|110856.5|110766.1|110803.6|110723.5|13
1732753830000|2024-11-28 00:30:30|110804.2|110754.2|110804.2|110754.2|110859.3|110754.3|110804.1|110723.5|6
1732753840000|2024-11-28 00:30:40|110804.3|110754.3|110848.8|110722.8|110850.4|110766.8|110804.2|110719.2|9
1732753850000|2024-11-28 00:30:50|110811.4|110722.5|110804.4|110754.4|110811.4|110761.4|110804.3|110722.5|4
1732753860000|2024-11-28 00:31:00|110804.3|110754.3|110804.4|110754.4|110849.9|110754.4|110804.3|110724.1|4
1732753870000|2024-11-28 00:31:10|110849.8|110724.1|110878.7|110700.9|110879.4|110754.3|110804.3|110700.4|6
1732753880000|2024-11-28 00:31:20|110807.9|110701|110835.9|110785.9|110871.8|110789.7|110807.9|110701|31
1732753890000|2024-11-28 00:31:30|110836.6|110786.6|110836.9|110786.9|110836.9|110786.9|110836.6|110786.6|2
1732753900000|2024-11-28 00:31:40|110836.8|110786.8|110833.4|110783.4|110870.6|110790|110812.5|110710.4|17
1732753910000|2024-11-28 00:31:50|110832.8|110782.8|110835.4|110785.4|110866.3|110785.4|110825.5|110733.1|10
1732753920000|2024-11-28 00:32:00|110867.4|110716.1|110834.1|110784.1|110867.4|110786.7|110827.5|110707.7|15
1732753930000|2024-11-28 00:32:10|110834.8|110784.8|110835.6|110785.6|110869|110788.2|110826.8|110710.8|25
1732753940000|2024-11-28 00:32:20|110836.9|110786.9|110842.8|110792.8|110842.8|110792.8|110835.6|110785.6|10
1732753950000|2024-11-28 00:32:30|110843.2|110793.2|110846.7|110796.7|110878.7|110796.7|110835|110725.8|9
1732753960000|2024-11-28 00:32:40|110845.7|110795.7|110843.5|110793.5|110877.7|110795.7|110836.2|110741.1|16
1732753970000|2024-11-28 00:32:50|110840.3|110790.3|110875.6|110747.1|110875.6|110796.4|110840.3|110747.1|8
1732753980000|2024-11-28 00:33:00|110876.9|110745.7|110877.8|110743.5|110877.8|110745.7|110876.5|110742|9
1732753990000|2024-11-28 00:33:10|110877.6|110743.2|110877.7|110743.1|110877.7|110743.2|110877.6|110743.1|4
1732754000000|2024-11-28 00:33:20|110877.8|110742.9|110836.4|110786.4|110877.8|110788|110836.4|110738|7
1732754010000|2024-11-28 00:33:30|110829.9|110779.9|110818.9|110768.9|110868.1|110782.6|110812.6|110706.8|12
1732754020000|2024-11-28 00:33:40|110819.4|110769.4|110833|110783|110866.2|110783|110811.5|110739.3|11
1732754030000|2024-11-28 00:33:50|110833.4|110783.4|110833.6|110783.6|110833.6|110783.6|110833.4|110783.4|2
1732754040000|2024-11-28 00:34:00|110834|110784|110834.5|110784.5|110837.7|110787.7|110834|110784|6
1732754050000|2024-11-28 00:34:10|110830|110780|110895.3|110721.7|110895.3|110781.1|110829.5|110721.7|9
1732754060000|2024-11-28 00:34:20|110893.6|110722.1|110895.3|110722.7|110895.5|110722.8|110893.4|110722.1|7
1732754070000|2024-11-28 00:34:30|110893.2|110722.9|110891.9|110723.1|110899.4|110728.2|110891.9|110722.6|10
1732754080000|2024-11-28 00:34:40|110891.1|110775.4|110821|110771|110891.1|110777.2|110817.5|110731.7|13
1732754090000|2024-11-28 00:34:50|110821.1|110771.1|110827.8|110777.8|110827.8|110777.8|110817.8|110767.8|7
1732754100000|2024-11-28 00:35:00|110871|110736.8|110866.2|110734.4|110871|110777.6|110815.7|110729.7|19
1732754110000|2024-11-28 00:35:10|110867.4|110732.6|110868.5|110733.9|110868.5|110735.6|110867.4|110732.6|7
1732754120000|2024-11-28 00:35:20|110868.7|110733.5|110852.5|110727|110868.7|110769.1|110804.9|110727|11
1732754130000|2024-11-28 00:35:30|110854.8|110731.9|110819.6|110769.6|110876.2|110769.9|110819.6|110729.2|16
1732754140000|2024-11-28 00:35:40|110819.7|110769.7|110872.6|110739|110872.6|110776.6|110813.2|110735.3|9
1732754150000|2024-11-28 00:35:50|110868.5|110734.8|110831|110781|110871.2|110781|110830.8|110731.1|5
1732754160000|2024-11-28 00:36:00|110823.3|110773.3|110816.7|110766.7|110831.1|110781.1|110816.2|110766.2|13
1732754170000|2024-11-28 00:36:10|110807.3|110757.3|110772.1|110722.1|110876.8|110772.6|110772|110659.2|35
1732754180000|2024-11-28 00:36:20|110780.1|110730.1|110780.5|110730.5|110830.6|110730.5|110773.4|110690.5|8
1732754190000|2024-11-28 00:36:30|110773.6|110723.6|110844.5|110689.6|110844.5|110736.1|110773.6|110689.6|8
1732754200000|2024-11-28 00:36:40|110843.5|110689.8|110846.1|110689|110849|110693.7|110843.5|110688|16
1732754210000|2024-11-28 00:36:50|110849.7|110692.6|110851.2|110694.9|110851.3|110711.2|110846.1|110689|15
1732754220000|2024-11-28 00:37:00|110851.3|110694.8|110779.9|110729.9|110851.4|110729.9|110779.9|110689.8|10
1732754230000|2024-11-28 00:37:10|110786.4|110736.4|110838.4|110686.7|110848.9|110736.4|110779.9|110684.9|16
1732754240000|2024-11-28 00:37:20|110829.6|110687.9|110840.6|110686.1|110841.2|110687.9|110829.6|110680.6|12
1732754250000|2024-11-28 00:37:30|110844.7|110690.2|110850.6|110697.5|110850.6|110705.3|110834.6|110689|12
1732754260000|2024-11-28 00:37:40|110850.4|110697.3|110851.3|110699.4|110851.3|110699.4|110850.4|110697.3|5
1732754270000|2024-11-28 00:37:50|110851.2|110699.3|110849.6|110693.1|110851.2|110699.3|110833.4|110683|15
1732754280000|2024-11-28 00:38:00|110850.6|110693.9|110851.4|110695.2|110856.4|110711.5|110840.5|110693.9|9
1732754290000|2024-11-28 00:38:10|110851.5|110696.5|110854.7|110716.2|110854.9|110716.5|110851.5|110695.2|8
1732754300000|2024-11-28 00:38:20|110851.4|110698.4|110851.9|110694.6|110851.9|110698.4|110851.4|110694.5|7
1732754310000|2024-11-28 00:38:30|110852|110694.5|110854.2|110712.3|110855.6|110722.1|110839|110691.7|23
1732754320000|2024-11-28 00:38:40|110853|110695.5|110856.2|110716.9|110856.3|110717.1|110852.6|110695.4|7
1732754330000|2024-11-28 00:38:50|110857.7|110716.5|110855.3|110698.3|110857.7|110736.3|110786.3|110690.7|13
1732754340000|2024-11-28 00:39:00|110855.6|110696.4|110798|110657.4|110855.6|110696.4|110791.2|110644.8|15
1732754350000|2024-11-28 00:39:10|110796.7|110656.1|110793.9|110655.1|110798|110656.1|110792.9|110652.3|8
1732754360000|2024-11-28 00:39:20|110798.4|110655.4|110792.9|110652.4|110799|110660.7|110788.2|110650.2|13
1732754370000|2024-11-28 00:39:30|110790.4|110650.8|110788|110650.3|110792.9|110650.8|110787.9|110650.3|9
1732754380000|2024-11-28 00:39:40|110788.1|110646.7|110747.9|110697.9|110791|110697.9|110733.5|110646.7|15
1732754390000|2024-11-28 00:39:50|110794.6|110660.7|110879.8|110700.2|110893.1|110709.2|110741.2|110654.3|17
1732754400000|2024-11-28 00:40:00|110888.3|110708.3|110797|110643.8|110888.3|110708.3|110744.6|110640.8|25
1732754410000|2024-11-28 00:40:10|110797.2|110644.8|110795|110645.9|110807.6|110646.2|110795|110643.5|7
1732754420000|2024-11-28 00:40:20|110797.5|110646|110790.3|110641|110797.5|110646|110790.3|110641|7
1732754430000|2024-11-28 00:40:30|110793.6|110644.3|110788.7|110642|110793.6|110644.8|110788.7|110641.1|5
1732754440000|2024-11-28 00:40:40|110788.5|110645.2|110791.7|110645.7|110791.9|110645.7|110788.5|110645.2|3
1732754450000|2024-11-28 00:40:50|110791.9|110647|110792|110646.5|110792|110647.8|110791.9|110644.7|10
1732754460000|2024-11-28 00:41:00|110794.5|110645.5|110812.5|110664|110827.3|110690.5|110789.5|110645.5|21
1732754470000|2024-11-28 00:41:10|110809.2|110662.6|110804.5|110661.9|110809.2|110662.6|110804.5|110661.7|6
1732754480000|2024-11-28 00:41:20|110803.9|110662|110808.2|110667.1|110808.2|110667.1|110803.9|110662|8
1732754490000|2024-11-28 00:41:30|110764.4|110669.6|110803.8|110663.3|110804.6|110714.4|110764.4|110662.3|10
1732754500000|2024-11-28 00:41:40|110803.7|110663.4|110804|110663.8|110808.1|110667.8|110803.7|110663.4|3
1732754510000|2024-11-28 00:41:50|110803.9|110661.8|110804|110664.1|110807.2|110667.4|110799.3|110660.8|10
1732754520000|2024-11-28 00:42:00|110806.9|110664|110818.8|110689.6|110844.7|110694.5|110806.9|110664|18
1732754530000|2024-11-28 00:42:10|110825.7|110696.5|110864.5|110726.1|110883.4|110727.2|110825.7|110681.1|34
1732754540000|2024-11-28 00:42:20|110884.7|110704.6|110885.8|110702.3|110885.8|110723.8|110866|110701.1|31
1732754550000|2024-11-28 00:42:30|110867.8|110723|110866.9|110700.4|110886.3|110723|110866.9|110700.4|27
1732754560000|2024-11-28 00:42:40|110885.2|110720.6|110903.3|110703.3|110905.9|110720.6|110866.9|110695.5|24
1732754570000|2024-11-28 00:42:50|110905.9|110705.9|110881.9|110706.8|110910.9|110730.5|110873|110698.6|32
1732754580000|2024-11-28 00:43:00|110874.6|110701.4|110900.2|110709.2|110905.6|110729.8|110874.6|110701.4|34
1732754590000|2024-11-28 00:43:10|110883.6|110716.3|110912.2|110712.4|110916.6|110736.5|110879.6|110703.9|35
1732754600000|2024-11-28 00:43:20|110913.6|110713.6|110918.6|110736.9|110923.1|110744.3|110913.6|110713.6|19
1732754610000|2024-11-28 00:43:30|110922.1|110741.5|110915.4|110715.4|110924.2|110742.9|110913.6|110713.6|19
1732754620000|2024-11-28 00:43:40|110914.8|110714.8|110918.5|110719.3|110922|110778.6|110813.7|110704.5|34
1732754630000|2024-11-28 00:43:50|110913.5|110710.4|110914.5|110714.5|110918.7|110727.2|110891.2|110703.7|12
1732754640000|2024-11-28 00:44:00|110914.1|110714.1|110917.9|110717.9|110921.5|110721.5|110913.7|110713.7|10
1732754650000|2024-11-28 00:44:10|110919.1|110719.1|110903.9|110730.1|110930.8|110748.3|110903.9|110718.5|16
1732754660000|2024-11-28 00:44:20|110924.5|110729.4|110932|110732|110933.1|110744.3|110904.2|110715.2|22
1732754670000|2024-11-28 00:44:30|110928.6|110728.6|110932.1|110732.1|110934.1|110748.4|110864.8|110664.8|48
1732754680000|2024-11-28 00:44:40|110935|110793.6|110931|110731|110935|110793.6|110905.9|110722.2|32
1732754690000|2024-11-28 00:44:50|110933.1|110733.1|110914.5|110749.3|110935.8|110754|110901.5|110717.3|27
1732754700000|2024-11-28 00:45:00|110929.7|110744.4|110883.5|110730.9|110938.7|110803.8|110881.3|110712.9|23
1732754710000|2024-11-28 00:45:10|110888.3|110735.7|110905|110777.9|110906.7|110778.8|110883.3|110710.8|21
1732754720000|2024-11-28 00:45:20|110902.4|110772.6|110888.5|110728.5|110902.4|110772.6|110884.9|110704.7|19
1732754730000|2024-11-28 00:45:30|110889.5|110710.1|110888.5|110710.9|110889.5|110711.7|110888.5|110710.1|5
1732754740000|2024-11-28 00:45:40|110888.9|110762.8|110888.9|110710.5|110895.8|110762.8|110888.1|110710.5|11
1732754750000|2024-11-28 00:45:50|110892.9|110714.4|110893.4|110717.7|110896.1|110736.5|110889|110712.8|21
1732754760000|2024-11-28 00:46:00|110893.1|110718.3|110867.3|110702.7|110893.1|110718.7|110858.7|110702.7|15
1732754770000|2024-11-28 00:46:10|110867.8|110703.9|110865.7|110703.9|110867.8|110705.1|110865.7|110702.7|16
1732754780000|2024-11-28 00:46:20|110865.8|110704.7|110866|110706.4|110868.3|110706.4|110865.8|110704.7|7
1732754790000|2024-11-28 00:46:30|110865.6|110687|110868.8|110709.7|110887|110709.7|110865.6|110687|7
1732754800000|2024-11-28 00:46:40|110868.4|110710.1|110868.4|110710.8|110870.9|110710.8|110868.4|110710.1|8
1732754810000|2024-11-28 00:46:50|110870.9|110710.9|110868.6|110712.5|110871.9|110712.5|110868.3|110710.3|9
1732754820000|2024-11-28 00:47:00|110869.5|110713.6|110864.6|110709.4|110869.5|110713.6|110860.5|110704.6|20
1732754830000|2024-11-28 00:47:10|110851.1|110696|110829.1|110689.2|110851.1|110696|110810.3|110684.6|16
1732754840000|2024-11-28 00:47:20|110814.7|110727.4|110825.5|110690.9|110828.3|110727.4|110776.6|110690|12
1732754850000|2024-11-28 00:47:30|110825.3|110691.1|110825.3|110691.1|110825.3|110691.1|110825.3|110691.1|1
1732754860000|2024-11-28 00:47:40|110825.1|110691.3|110846.9|110672.7|110851.7|110691.3|110825.1|110672.5|7
1732754870000|2024-11-28 00:47:50|110851.5|110673|110843.3|110669.7|110851.5|110673|110843.3|110669.7|8
1732754880000|2024-11-28 00:48:00|110842.1|110669.4|110821.6|110689.4|110850.1|110689.4|110821.6|110669.4|9
1732754890000|2024-11-28 00:48:10|110824.5|110689.5|110821.5|110689.5|110824.5|110689.5|110821.5|110689.5|6
1732754900000|2024-11-28 00:48:20|110821.4|110689.6|110822|110688.8|110830.9|110690.4|110821.4|110685.9|11
1732754910000|2024-11-28 00:48:30|110821.9|110687.6|110821.9|110687.6|110821.9|110687.6|110821.9|110687.6|2
1732754920000|2024-11-28 00:48:40|110822.1|110687.8|110820.3|110686.2|110822.1|110687.8|110820.3|110685.3|9
1732754930000|2024-11-28 00:48:50|110820.2|110687.4|110843.6|110664|110844.1|110687.4|110820.2|110664|6
1732754940000|2024-11-28 00:49:00|110842.6|110663.3|110842.6|110663.3|110842.6|110663.3|110842.6|110663.3|2
1732754950000|2024-11-28 00:49:10|110845.9|110666.7|110823.5|110692.6|110848.3|110692.6|110823.5|110666.7|7
1732754960000|2024-11-28 00:49:20|110822.8|110692.1|110822.8|110692.1|110822.8|110692.1|110822.8|110692.1|2
1732754970000|2024-11-28 00:49:30|110822.7|110692.2|110822.8|110692.2|110822.8|110692.2|110822.7|110692.2|3
1732754980000|2024-11-28 00:49:40|110822.7|110692.1|110846.7|110668.8|110846.7|110692.1|110822.7|110668.8|3
1732754990000|2024-11-28 00:49:50|110844.2|110663.8|110776|110726|110849.2|110726|110776|110663.8|21
1732755000000|2024-11-28 00:50:00|110819.8|110690.9|110780|110730|110819.8|110730.1|110764.4|110690.9|7
1732755010000|2024-11-28 00:50:10|110780.2|110730.2|110769.4|110719.4|110783.8|110733.8|110766.3|110716.3|7
1732755020000|2024-11-28 00:50:20|110757.6|110707.6|110778.1|110728.1|110783.1|110733.1|110757.6|110707.6|21
1732755030000|2024-11-28 00:50:30|110783.4|110733.4|110777.7|110727.7|110783.6|110733.6|110777.4|110727.4|8
1732755040000|2024-11-28 00:50:40|110782.4|110732.4|110783.5|110733.5|110787.7|110737.7|110780.5|110730.5|11
1732755050000|2024-11-28 00:50:50|110783.7|110733.7|110783.9|110733.9|110783.9|110733.9|110783.7|110733.7|2
1732755060000|2024-11-28 00:51:00|110835|110706.8|110867.3|110736.6|110869.7|110763.6|110802.7|110706.8|16
1732755070000|2024-11-28 00:51:10|110864.2|110733.5|110863.1|110733.3|110866|110737.5|110857.2|110728.7|21
1732755080000|2024-11-28 00:51:20|110863.8|110731.8|110869.3|110734.8|110869.6|110737.2|110856.7|110722.2|37
1732755090000|2024-11-28 00:51:30|110864.8|110730.2|110868.1|110732.6|110870.6|110737.3|110857.6|110723|20
1732755100000|2024-11-28 00:51:40|110867.8|110732.2|110868.7|110734.3|110868.7|110734.3|110867.8|110732.2|6
1732755110000|2024-11-28 00:51:50|110868.9|110734.4|110876.6|110741.9|110882.1|110746.1|110868.9|110734.4|8
1732755120000|2024-11-28 00:52:00|110880.2|110745.6|110887.2|110758.4|110909.4|110807|110857|110745.6|37
1732755130000|2024-11-28 00:52:10|110883.2|110757.2|110911|110775.4|110919.2|110786.2|110881.7|110748.7|33
1732755140000|2024-11-28 00:52:20|110917|110783.3|110925.9|110779.5|110925.9|110825.4|110875.4|110763.7|23
1732755150000|2024-11-28 00:52:30|110926.4|110780.3|110920.9|110774.1|110926.4|110825.1|110875.1|110769.9|19
1732755160000|2024-11-28 00:52:40|110875|110825|110918.3|110787.6|110921|110825.1|110868.9|110763|24
1732755170000|2024-11-28 00:52:50|110915.5|110769.1|110908.2|110763.6|110920.7|110774.3|110902.7|110756.4|13
1732755180000|2024-11-28 00:53:00|110908.5|110763.9|110906.6|110761.9|110910.3|110764.4|110906.6|110761.9|12
1732755190000|2024-11-28 00:53:10|110907.9|110759.1|110859.8|110809.8|110909.4|110813.2|110859.8|110756.7|15
1732755200000|2024-11-28 00:53:20|110859.6|110809.6|110901.1|110766|110902.6|110816.2|110851.2|110765.3|25
1732755210000|2024-11-28 00:53:30|110851.7|110801.7|110895.8|110767|110905.3|110802.4|110845.4|110745.1|23
1732755220000|2024-11-28 00:53:40|110858.4|110808.4|110908.2|110762.9|110908.8|110810.6|110858.4|110758.1|15
1732755230000|2024-11-28 00:53:50|110905.8|110760.4|110905.2|110757.6|110908.7|110764.3|110900.6|110755.2|25
1732755240000|2024-11-28 00:54:00|110903.8|110774.3|110899|110756.1|110906|110776|110897.9|110755.1|15
1732755250000|2024-11-28 00:54:10|110890.8|110746.7|110873.6|110737|110895.6|110752.8|110848.2|110722.5|27
1732755260000|2024-11-28 00:54:20|110873.8|110737.1|110871.5|110734.3|110881.2|110744.5|110857.7|110725.7|17
1732755270000|2024-11-28 00:54:30|110871.4|110734|110871.1|110733.4|110871.4|110734|110870.4|110733.4|6
1732755280000|2024-11-28 00:54:40|110871.6|110733.1|110837|110787|110878.1|110787|110837|110731.4|23
1732755290000|2024-11-28 00:54:50|110836.7|110786.7|110873.4|110741.5|110873.4|110792.1|110828.4|110726.9|27
1732755300000|2024-11-28 00:55:00|110870|110740.2|110869.8|110739.6|110875.3|110776.6|110826.6|110727.4|46
1732755310000|2024-11-28 00:55:10|110864.2|110742.1|110874.7|110745.1|110875.4|110745.1|110864.2|110734|22
1732755320000|2024-11-28 00:55:20|110874.2|110742.4|110868.8|110741.8|110874.2|110773.5|110811.7|110739.9|21
1732755330000|2024-11-28 00:55:30|110872.8|110745.7|110871.1|110744.9|110872.8|110746.6|110858.3|110731|26
1732755340000|2024-11-28 00:55:40|110868.5|110743.7|110872.4|110746.2|110877.3|110789.2|110833.4|110739.2|26
1732755350000|2024-11-28 00:55:50|110872.6|110746.3|110872.5|110745.6|110872.6|110786.5|110836.5|110741.5|13
1732755360000|2024-11-28 00:56:00|110869.4|110742.4|110869.3|110742.6|110873|110785.5|110835.5|110733.9|22
1732755370000|2024-11-28 00:56:10|110869.8|110743.8|110868.8|110742|110870.4|110744.3|110868.8|110742|11
1732755380000|2024-11-28 00:56:20|110863.5|110737.7|110818.5|110768.5|110863.5|110774.4|110810.6|110734.7|24
1732755390000|2024-11-28 00:56:30|110819.1|110769.1|110823.2|110773.2|110829.8|110779.8|110817.6|110767.6|21
1732755400000|2024-11-28 00:56:40|110827.4|110777.4|110823.1|110773.1|110828.3|110778.3|110823.1|110773.1|5
1732755420000|2024-11-28 00:57:00|110819.4|110769.4|110822.3|110772.3|110822.3|110772.3|110815.2|110765.2|5
1732755430000|2024-11-28 00:57:10|110823.1|110773.1|110830.8|110780.8|110830.8|110780.8|110823.1|110773.1|3
1732755440000|2024-11-28 00:57:20|110826.8|110776.8|110828|110778|110832.7|110782.7|110826.8|110776.8|8
1732755450000|2024-11-28 00:57:30|110828.7|110778.7|110829.5|110779.5|110833.9|110783.9|110824.9|110774.9|6
1732755460000|2024-11-28 00:57:40|110829.9|110779.9|110833.1|110783.1|110841.3|110791.3|110821.4|110771.4|15
1732755470000|2024-11-28 00:57:50|110837.2|110787.2|110820.3|110770.3|110838.9|110788.9|110820.3|110770.3|14
1732755480000|2024-11-28 00:58:00|110820.7|110770.7|110835.6|110785.6|110835.6|110785.6|110820.7|110770.7|10
1732755490000|2024-11-28 00:58:10|110825.7|110775.7|110840.8|110790.8|110844.9|110794.9|110825.7|110775.7|13
1732755500000|2024-11-28 00:58:20|110840.7|110790.7|110840.3|110790.3|110845.4|110795.4|110837.5|110787.5|17
1732755510000|2024-11-28 00:58:30|110840.4|110790.4|110837|110787|110845|110795|110837|110787|8
1732755520000|2024-11-28 00:58:40|110849.1|110799.1|110855.4|110805.4|110855.4|110805.4|110841.4|110791.4|13
1732755530000|2024-11-28 00:58:50|110852|110802|110857.4|110807.4|110857.6|110807.6|110852|110802|9
1732755540000|2024-11-28 00:59:00|110857.6|110807.6|110852.1|110802.1|110857.9|110807.9|110852.1|110802.1|10
1732755550000|2024-11-28 00:59:10|110852.7|110802.7|110845.5|110795.5|110857|110807|110840.5|110790.5|20
1732755560000|2024-11-28 00:59:20|110845.6|110795.6|110855.8|110805.8|110858.5|110808.5|110845.6|110795.6|14
1732755570000|2024-11-28 00:59:30|110856.7|110806.7|110894.4|110769.3|110894.4|110819.2|110853.2|110769.3|32
1732755580000|2024-11-28 00:59:40|110899.4|110773|110901|110775.6|110920.1|110814.4|110862.5|110772.6|11
1732755590000|2024-11-28 00:59:50|110901.4|110775.3|110901.7|110775.1|110901.7|110775.3|110901.4|110773.1|6
1732755600000|2024-11-28 01:00:00|110921.2|110788.5|110864.1|110814.1|110922.2|110836|110858|110767.9|58
1732755610000|2024-11-28 01:00:10|110862.5|110812.5|110867.5|110817.5|110877|110827|110854.7|110804.7|30
1732755620000|2024-11-28 01:00:20|110869.1|110819.1|110886.3|110836.3|110887.5|110837.5|110867.3|110817.3|31
1732755630000|2024-11-28 01:00:30|110884.8|110834.8|110897.5|110847.5|110903.7|110853.7|110883.2|110833.2|54
1732755640000|2024-11-28 01:00:40|110897.2|110847.2|110891.1|110841.1|110905.3|110855.3|110881.6|110831.6|43
1732755650000|2024-11-28 01:00:50|110884.1|110834.1|110896.1|110846.1|110907.5|110857.5|110883.4|110833.4|58
1732755660000|2024-11-28 01:01:00|110896.4|110846.4|110903.8|110853.8|110908.5|110858.5|110886|110836|60
1732755670000|2024-11-28 01:01:10|110897.2|110847.2|110886.7|110836.7|110905.1|110855.1|110886.7|110836.7|45
1732755680000|2024-11-28 01:01:20|110900.6|110850.6|110904.8|110854.8|110905|110855|110884.6|110834.6|60
1732755690000|2024-11-28 01:01:30|110896.2|110846.2|110897.9|110847.9|110911.9|110861.9|110892|110842|59
1732755700000|2024-11-28 01:01:40|110901.4|110851.4|110896.8|110846.8|110902.6|110852.6|110892.4|110842.4|17
1732755710000|2024-11-28 01:01:50|110896.1|110846.1|110893.3|110843.3|110908.5|110858.5|110892.2|110842.2|56
1732755720000|2024-11-28 01:02:00|110898.6|110848.6|110883.3|110833.3|110898.6|110848.6|110875.7|110825.7|52
1732755730000|2024-11-28 01:02:10|110887.8|110837.8|110904.9|110854.9|110905.6|110855.6|110880.4|110830.4|49
1732755740000|2024-11-28 01:02:20|110901.7|110851.7|110902.5|110852.5|110905.6|110855.6|110887.6|110837.6|57
1732755750000|2024-11-28 01:02:30|110898.8|110848.8|110892.5|110842.5|110939.3|110856.5|110884.2|110809.9|43
1732755760000|2024-11-28 01:02:40|110892.2|110842.2|110903.1|110853.1|110910.1|110860.1|110886.1|110836.1|67
1732755770000|2024-11-28 01:02:50|110895.1|110845.1|110898.3|110848.3|110913.9|110863.9|110886.4|110836.4|66
1732755780000|2024-11-28 01:03:00|110899|110849|110863.9|110813.9|110912.8|110862.8|110857.7|110807.7|56
1732755790000|2024-11-28 01:03:10|110867.2|110817.2|110860.3|110810.3|110869|110819|110859.9|110809.9|29
1732755800000|2024-11-28 01:03:20|110857.8|110807.8|110858|110808|110862.5|110812.5|110856.2|110806.2|29
1732755810000|2024-11-28 01:03:30|110855.1|110805.1|110861.2|110811.2|110862.3|110812.3|110854.8|110804.8|29
1732755820000|2024-11-28 01:03:40|110865.6|110815.6|110865|110815|110868.1|110818.1|110852.9|110802.9|48
1732755830000|2024-11-28 01:03:50|110867.3|110817.3|110860.4|110810.4|110867.8|110817.8|110853.9|110803.9|42
1732755840000|2024-11-28 01:04:00|110856.7|110806.7|110871.7|110821.7|110874|110824|110856.7|110806.7|23
1732755850000|2024-11-28 01:04:10|110868.4|110818.4|110866.7|110816.7|110872.5|110822.5|110860.9|110810.9|47
1732755860000|2024-11-28 01:04:20|110871.6|110821.6|110862.7|110812.7|110873.6|110823.6|110859.6|110809.6|35
1732755870000|2024-11-28 01:04:30|110860.5|110810.5|110869.6|110819.6|110877.9|110827.9|110859.7|110809.7|51
1732755880000|2024-11-28 01:04:40|110873.3|110823.3|110877.6|110827.6|110881.9|110831.9|110869.1|110819.1|49
1732755890000|2024-11-28 01:04:50|110877.5|110827.5|110881.6|110831.6|110885.6|110835.6|110872.9|110822.9|46
1732755900000|2024-11-28 01:05:00|110882.5|110832.5|110883.9|110833.9|110888.3|110838.3|110881|110831|55
1732755910000|2024-11-28 01:05:10|110881.9|110831.9|110886|110836|110894.1|110844.1|110881|110831|47
1732755920000|2024-11-28 01:05:20|110888.7|110838.7|110890.8|110840.8|110893.3|110843.3|110887.9|110837.9|22
1732755930000|2024-11-28 01:05:30|110889.2|110839.2|110883.8|110833.8|110890.8|110840.8|110880.6|110830.6|46
1732755940000|2024-11-28 01:05:40|110880.8|110830.8|110884|110834|110889.2|110839.2|110878.7|110828.7|43
1732755950000|2024-11-28 01:05:50|110882.9|110832.9|110882|110832|110885.3|110835.3|110879.8|110829.8|39
1732755960000|2024-11-28 01:06:00|110879.3|110829.3|110885.9|110835.9|110887.2|110837.2|110878.4|110828.4|45
1732755970000|2024-11-28 01:06:10|110883.1|110833.1|110879.6|110829.6|110885.7|110835.7|110875.5|110825.5|46
1732755980000|2024-11-28 01:06:20|110879.8|110829.8|110884.6|110834.6|110884.6|110834.6|110879.8|110829.8|9
1732755990000|2024-11-28 01:06:30|110885.1|110835.1|110881|110831|110886.7|110836.7|110878.7|110828.7|45
1732756000000|2024-11-28 01:06:40|110882.7|110832.7|110883.3|110833.3|110888.2|110838.2|110879|110829|50
1732756010000|2024-11-28 01:06:50|110882.2|110832.2|110888.8|110838.8|110891.1|110841.1|110882.2|110832.2|43
1732756020000|2024-11-28 01:07:00|110889.5|110839.5|110880.6|110830.6|110891.1|110841.1|110878.3|110828.3|50
1732756030000|2024-11-28 01:07:10|110878.2|110828.2|110878.7|110828.7|110884|110834|110877.5|110827.5|36
1732756040000|2024-11-28 01:07:20|110882.4|110832.4|110879.5|110829.5|110884.7|110834.7|110877.2|110827.2|31
1732756050000|2024-11-28 01:07:30|110877.8|110827.8|110878.3|110828.3|110882.8|110832.8|110877.8|110827.8|33
1732756060000|2024-11-28 01:07:40|110879.7|110829.7|110877.1|110827.1|110879.7|110829.7|110877|110827|9
1732756070000|2024-11-28 01:07:50|110875|110825|110879.5|110829.5|110885|110835|110870.9|110820.9|37
1732756080000|2024-11-28 01:08:00|110881.9|110831.9|110877|110827|110883.4|110833.4|110873.7|110823.7|39
1732756090000|2024-11-28 01:08:10|110875.2|110825.2|110881.1|110831.1|110883.3|110833.3|110875.2|110825.2|27
1732756100000|2024-11-28 01:08:20|110883.2|110833.2|110879.9|110829.9|110884.2|110834.2|110877.1|110827.1|54
1732756110000|2024-11-28 01:08:30|110880.1|110830.1|110880.9|110830.9|110886|110836|110874|110824|42
1732756120000|2024-11-28 01:08:40|110879|110829|110880.7|110830.7|110883.6|110833.6|110871.7|110821.7|52
1732756130000|2024-11-28 01:08:50|110881.1|110831.1|110881.3|110831.3|110885.9|110835.9|110879.4|110829.4|44
1732756140000|2024-11-28 01:09:00|110881.4|110831.4|110909.1|110859.1|110911.5|110861.5|110879.4|110829.4|36
1732756150000|2024-11-28 01:09:10|110909|110859|110903.7|110853.7|110909.4|110859.4|110896|110846|51
1732756160000|2024-11-28 01:09:20|110901.6|110851.6|110907.2|110857.2|110907.2|110857.2|110898.9|110848.9|45
1732756170000|2024-11-28 01:09:30|110905.4|110855.4|110915.4|110865.4|110922.2|110872.2|110902|110852|62
1732756180000|2024-11-28 01:09:40|110914.2|110864.2|110916.8|110866.8|110920.6|110870.6|110913|110863|20
1732756190000|2024-11-28 01:09:50|110918.2|110868.2|110915.5|110865.5|110920.6|110870.6|110915.4|110865.4|15
1732756200000|2024-11-28 01:10:00|110917.1|110867.1|110908.9|110858.9|110919.3|110869.3|110908.3|110858.3|19
1732756210000|2024-11-28 01:10:10|110906.9|110856.9|110912.8|110862.8|110914.4|110864.4|110906|110856|14
1732756220000|2024-11-28 01:10:20|110913|110863|110909.6|110859.6|110916.9|110866.9|110907.8|110857.8|18
1732756230000|2024-11-28 01:10:30|110908.2|110858.2|110907.5|110857.5|110912.6|110862.6|110905.7|110855.7|30
1732756240000|2024-11-28 01:10:40|110909.9|110859.9|110911|110861|110911|110861|110901.7|110851.7|27
1732756250000|2024-11-28 01:10:50|110908.9|110858.9|110917.3|110867.3|110920.9|110870.9|110908|110858|33
1732756260000|2024-11-28 01:11:00|110914.1|110864.1|110914|110864|110923.7|110873.7|110914|110864|14
1732756270000|2024-11-28 01:11:10|110916|110866|110912.2|110862.2|110917.4|110867.4|110908.2|110858.2|28
1732756280000|2024-11-28 01:11:20|110912.3|110862.3|110913.4|110863.4|110915.4|110865.4|110904.8|110854.8|35
1732756290000|2024-11-28 01:11:30|110916.5|110866.5|110919.1|110869.1|110928.2|110878.2|110911.8|110861.8|31
1732756300000|2024-11-28 01:11:40|110921.3|110871.3|110926.3|110876.3|110931.3|110881.3|110920.8|110870.8|35
1732756310000|2024-11-28 01:11:50|110927.7|110877.7|110924.8|110874.8|110935.4|110885.4|110923.5|110873.5|36
1732756320000|2024-11-28 01:12:00|110928.1|110878.1|110898.2|110848.2|110934.1|110884.1|110897.4|110847.4|61
1732756330000|2024-11-28 01:12:10|110899.9|110849.9|110900.7|110850.7|110907.3|110857.3|110896|110846|53
1732756340000|2024-11-28 01:12:20|110903.7|110853.7|110902.3|110852.3|110910.7|110860.7|110897.4|110847.4|52
1732756350000|2024-11-28 01:12:30|110900.8|110850.8|110896.8|110846.8|110905.8|110855.8|110896.3|110846.3|42
1732756360000|2024-11-28 01:12:40|110899.5|110849.5|110900.5|110850.5|110905.6|110855.6|110896.5|110846.5|37
1732756370000|2024-11-28 01:12:50|110904.5|110854.5|110900.2|110850.2|110907.9|110857.9|110899.6|110849.6|60
1732756380000|2024-11-28 01:13:00|110904|110854|110907|110857|110910.7|110860.7|110900.6|110850.6|40
1732756390000|2024-11-28 01:13:10|110909.5|110859.5|110906.5|110856.5|110911.7|110861.7|110901.4|110851.4|37
1732756400000|2024-11-28 01:13:20|110907.2|110857.2|110908|110858|110910.2|110860.2|110902.9|110852.9|36
1732756410000|2024-11-28 01:13:30|110909.9|110859.9|110904.2|110854.2|110910.7|110860.7|110904.2|110854.2|48
1732756420000|2024-11-28 01:13:40|110906.1|110856.1|110899.8|110849.8|110909.6|110859.6|110895.2|110845.2|62
1732756430000|2024-11-28 01:13:50|110905.9|110855.9|110910.6|110860.6|110914.1|110864.1|110896.1|110846.1|36
1732756440000|2024-11-28 01:14:00|110909.6|110859.6|110907.5|110857.5|110911.3|110861.3|110898.5|110848.5|45
1732756450000|2024-11-28 01:14:10|110905|110855|110909.4|110859.4|110911|110861|110903.9|110853.9|48
1732756460000|2024-11-28 01:14:20|110909.9|110859.9|110910.4|110860.4|110920.5|110870.5|110905.1|110855.1|47
1732756470000|2024-11-28 01:14:30|110909.9|110859.9|110906.3|110856.3|110912.9|110862.9|110905|110855|36
1732756480000|2024-11-28 01:14:40|110902.8|110852.8|110912.2|110862.2|110914.3|110864.3|110902.8|110852.8|27
1732756490000|2024-11-28 01:14:50|110909.6|110859.6|110910.5|110860.5|110914.1|110864.1|110907|110857|29
1732756500000|2024-11-28 01:15:00|110910.3|110860.3|110906.4|110856.4|110912.8|110862.8|110891|110841|42
1732756510000|2024-11-28 01:15:10|110901.1|110851.1|110908.8|110858.8|110910.9|110860.9|110898|110848|37
1732756520000|2024-11-28 01:15:20|110904|110854|110905.8|110855.8|110911.5|110861.5|110903.8|110853.8|21
1732756530000|2024-11-28 01:15:30|110906.6|110856.6|110891.6|110841.6|110909.2|110859.2|110891.1|110841.1|13
1732756540000|2024-11-28 01:15:40|110893.9|110843.9|110901|110851|110905.7|110855.7|110891.4|110841.4|28
1732756550000|2024-11-28 01:15:50|110899.8|110849.8|110900|110850|110905.7|110855.7|110895|110845|34
1732756560000|2024-11-28 01:16:00|110898.3|110848.3|110898|110848|110902.2|110852.2|110886.4|110836.4|37
1732756570000|2024-11-28 01:16:10|110899.6|110849.6|110900.2|110850.2|110900.2|110850.2|110897.6|110847.6|7
1732756580000|2024-11-28 01:16:20|110900.8|110850.8|110901.8|110851.8|110905.9|110855.9|110897.2|110847.2|19
1732756590000|2024-11-28 01:16:30|110903.8|110853.8|110904.8|110854.8|110909.5|110859.5|110899.3|110849.3|37
1732756600000|2024-11-28 01:16:40|110905.3|110855.3|110896.1|110846.1|110910.6|110860.6|110895.1|110845.1|42
1732756610000|2024-11-28 01:16:50|110898.8|110848.8|110896.2|110846.2|110901.2|110851.2|110893.2|110843.2|25
1732756620000|2024-11-28 01:17:00|110899.2|110849.2|110900.2|110850.2|110909|110859|110896.6|110846.6|43
1732756630000|2024-11-28 01:17:10|110900.8|110850.8|110899|110849|110906.8|110856.8|110893.7|110843.7|22
1732756640000|2024-11-28 01:17:20|110899.2|110849.2|110898.9|110848.9|110908.1|110858.1|110891.4|110841.4|47
1732756650000|2024-11-28 01:17:30|110896.5|110846.5|110899|110849|110903.6|110853.6|110894.7|110844.7|52
1732756660000|2024-11-28 01:17:40|110899.6|110849.6|110896.1|110846.1|110903.4|110853.4|110896|110846|24
1732756670000|2024-11-28 01:17:50|110896.2|110846.2|110902.7|110852.7|110905.4|110855.4|110892.6|110842.6|28
1732756680000|2024-11-28 01:18:00|110898.7|110848.7|110901.9|110851.9|110903.8|110853.8|110895.4|110845.4|30
1732756690000|2024-11-28 01:18:10|110900.1|110850.1|110903.3|110853.3|110905.5|110855.5|110900.1|110850.1|19
1732756700000|2024-11-28 01:18:20|110905.9|110855.9|110901.5|110851.5|110908.3|110858.3|110901.4|110851.4|37
1732756710000|2024-11-28 01:18:30|110900.3|110850.3|110906.5|110856.5|110912.7|110862.7|110898.4|110848.4|54
1732756720000|2024-11-28 01:18:40|110907.3|110857.3|110901.6|110851.6|110910|110860|110901.6|110851.6|42
1732756730000|2024-11-28 01:18:50|110905.1|110855.1|110895.1|110845.1|110909.6|110859.6|110893.8|110843.8|60
1732756740000|2024-11-28 01:19:00|110894.1|110844.1|110867.7|110817.7|110899.4|110849.4|110863.3|110813.3|41
1732756750000|2024-11-28 01:19:10|110868.3|110818.3|110869|110819|110869|110819|110868.3|110818.3|3
1732756760000|2024-11-28 01:19:20|110870|110820|110861.7|110811.7|110870|110820|110860.6|110810.6|18
1732756770000|2024-11-28 01:19:30|110863.5|110813.5|110863|110813|110872.6|110822.6|110857.7|110807.7|35
1732756780000|2024-11-28 01:19:40|110860.8|110810.8|110849.5|110799.5|110864.7|110814.7|110846.9|110796.9|39
1732756790000|2024-11-28 01:19:50|110851|110801|110848.1|110798.1|110856.2|110806.2|110840.5|110790.5|46
1732756800000|2024-11-28 01:20:00|110849.3|110799.3|110845.6|110795.6|110856.2|110806.2|110845|110795|36
1732756810000|2024-11-28 01:20:10|110845.5|110795.5|110819.7|110769.7|110848.1|110798.1|110817.3|110767.3|46
1732756820000|2024-11-28 01:20:20|110817.4|110767.4|110826.7|110776.7|110832.9|110782.9|110813.5|110763.5|60
1732756830000|2024-11-28 01:20:30|110828.1|110778.1|110827.7|110777.7|110835.8|110785.8|110826.2|110776.2|65
1732756840000|2024-11-28 01:20:40|110827|110777|110834.3|110784.3|110836|110786|110824.2|110774.2|56
1732756850000|2024-11-28 01:20:50|110830.8|110780.8|110835.2|110785.2|110836.8|110786.8|110826.7|110776.7|55
1732756860000|2024-11-28 01:21:00|110835.7|110785.7|110867.9|110817.9|110868.5|110818.5|110831.1|110781.1|59
1732756870000|2024-11-28 01:21:10|110871.3|110821.3|110871.1|110821.1|110872|110822|110863.9|110813.9|51
1732756880000|2024-11-28 01:21:20|110869.9|110819.9|110872.2|110822.2|110875.6|110825.6|110869.2|110819.2|42
1732756890000|2024-11-28 01:21:30|110871.4|110821.4|110867.4|110817.4|110873.3|110823.3|110863.5|110813.5|54
1732756900000|2024-11-28 01:21:40|110868|110818|110866.8|110816.8|110869.9|110819.9|110863.2|110813.2|29
1732756910000|2024-11-28 01:21:50|110866.9|110816.9|110848.1|110798.1|110869.7|110819.7|110844.2|110794.2|49
1732756920000|2024-11-28 01:22:00|110850|110800|110840.7|110790.7|110852.5|110802.5|110839.3|110789.3|40
1732756930000|2024-11-28 01:22:10|110840.9|110790.9|110844.3|110794.3|110848.2|110798.2|110838|110788|33
1732756940000|2024-11-28 01:22:20|110844.1|110794.1|110844.5|110794.5|110846.9|110796.9|110841.2|110791.2|31
1732756950000|2024-11-28 01:22:30|110846.1|110796.1|110849.3|110799.3|110858.9|110808.9|110846.1|110796.1|36
1732756960000|2024-11-28 01:22:40|110846.7|110796.7|110849.6|110799.6|110852.1|110802.1|110846.1|110796.1|11
1732756970000|2024-11-28 01:22:50|110849|110799|110850|110800|110851.8|110801.8|110845.5|110795.5|12
1732756980000|2024-11-28 01:23:00|110851|110801|110858.1|110808.1|110859.5|110809.5|110845.8|110795.8|39
1732756990000|2024-11-28 01:23:10|110858.8|110808.8|110864.4|110814.4|110870|110820|110854.5|110804.5|34
1732757000000|2024-11-28 01:23:20|110867|110817|110839.8|110789.8|110868.2|110818.2|110833.7|110783.7|47
1732757010000|2024-11-28 01:23:30|110840.2|110790.2|110840.6|110790.6|110845.6|110795.6|110836.4|110786.4|58
1732757020000|2024-11-28 01:23:40|110837.8|110787.8|110840.4|110790.4|110843.2|110793.2|110835.6|110785.6|50
1732757030000|2024-11-28 01:23:50|110841.6|110791.6|110850.7|110800.7|110851.2|110801.2|110838.2|110788.2|43
1732757040000|2024-11-28 01:24:00|110846.9|110796.9|110842.8|110792.8|110846.9|110796.9|110841.1|110791.1|29
1732757050000|2024-11-28 01:24:10|110844.4|110794.4|110837.5|110787.5|110845.2|110795.2|110836.3|110786.3|28
1732757060000|2024-11-28 01:24:20|110835.4|110785.4|110826.8|110776.8|110835.4|110785.4|110822.9|110772.9|37
1732757070000|2024-11-28 01:24:30|110824.8|110774.8|110834.3|110784.3|110838.6|110788.6|110822.7|110772.7|54
1732757080000|2024-11-28 01:24:40|110834.5|110784.5|110841|110791|110845.6|110795.6|110832.7|110782.7|35
1732757090000|2024-11-28 01:24:50|110842|110792|110840.8|110790.8|110844.5|110794.5|110838.7|110788.7|34
1732757100000|2024-11-28 01:25:00|110841.3|110791.3|110836.3|110786.3|110844.3|110794.3|110834.7|110784.7|28
1732757110000|2024-11-28 01:25:10|110837.7|110787.7|110831.6|110781.6|110840.9|110790.9|110831.6|110781.6|33
1732757120000|2024-11-28 01:25:20|110832.6|110782.6|110824.2|110774.2|110834.1|110784.1|110820.6|110770.6|22
1732757130000|2024-11-28 01:25:30|110816.7|110766.7|110810.4|110760.4|110820.5|110770.5|110809|110759|10
1732757140000|2024-11-28 01:25:40|110811.8|110761.8|110810.1|110760.1|110811.8|110761.8|110806.6|110756.6|21
1732757150000|2024-11-28 01:25:50|110808.7|110758.7|110811.5|110761.5|110813.3|110763.3|110807.1|110757.1|47
1732757160000|2024-11-28 01:26:00|110810.1|110760.1|110815.4|110765.4|110816.7|110766.7|110806.3|110756.3|29
1732757170000|2024-11-28 01:26:10|110812.9|110762.9|110818.2|110768.2|110818.2|110768.2|110811.9|110761.9|12
1732757180000|2024-11-28 01:26:20|110818.3|110768.3|110813|110763|110822.4|110772.4|110810.7|110760.7|26
1732757190000|2024-11-28 01:26:30|110810.4|110760.4|110815.8|110765.8|110816.5|110766.5|110810.4|110760.4|16
1732757200000|2024-11-28 01:26:40|110813.8|110763.8|110815.9|110765.9|110817.8|110767.8|110811.3|110761.3|25
1732757210000|2024-11-28 01:26:50|110813.8|110763.8|110818.7|110768.7|110820.9|110770.9|110811.3|110761.3|32
1732757220000|2024-11-28 01:27:00|110819.3|110769.3|110815.5|110765.5|110821.2|110771.2|110805.1|110755.1|45
1732757230000|2024-11-28 01:27:10|110813.4|110763.4|110798.3|110748.3|110813.4|110763.4|110790.3|110740.3|51
1732757240000|2024-11-28 01:27:20|110794.8|110744.8|110790.3|110740.3|110798.3|110748.3|110788.6|110738.6|34
1732757250000|2024-11-28 01:27:30|110792.1|110742.1|110798.2|110748.2|110807.3|110757.3|110789.4|110739.4|35
1732757260000|2024-11-28 01:27:40|110794.9|110744.9|110807.8|110757.8|110810.3|110760.3|110793.4|110743.4|33
1732757270000|2024-11-28 01:27:50|110819.7|110769.7|110820.6|110770.6|110823.9|110773.9|110813.6|110763.6|34
1732757280000|2024-11-28 01:28:00|110819.4|110769.4|110822.2|110772.2|110827.3|110777.3|110816.1|110766.1|24
1732757290000|2024-11-28 01:28:10|110822.1|110772.1|110821.8|110771.8|110822.2|110772.2|110820.7|110770.7|6
1732757300000|2024-11-28 01:28:20|110823|110773|110820.9|110770.9|110825.3|110775.3|110820.4|110770.4|15
1732757310000|2024-11-28 01:28:30|110821.7|110771.7|110812.3|110762.3|110824.7|110774.7|110811|110761|22
1732757320000|2024-11-28 01:28:40|110811.7|110761.7|110815.2|110765.2|110815.2|110765.2|110808.8|110758.8|17
1732757330000|2024-11-28 01:28:50|110815.5|110765.5|110809.1|110759.1|110817|110767|110806.1|110756.1|12
1732757340000|2024-11-28 01:29:00|110808.5|110758.5|110801.9|110751.9|110808.5|110758.5|110800.2|110750.2|20
1732757350000|2024-11-28 01:29:10|110800.4|110750.4|110800|110750|110801.9|110751.9|110798.3|110748.3|19
1732757360000|2024-11-28 01:29:20|110800.2|110750.2|110802.4|110752.4|110802.5|110752.5|110797.8|110747.8|19
1732757370000|2024-11-28 01:29:30|110800.4|110750.4|110803.7|110753.7|110805.7|110755.7|110799.6|110749.6|12
1732757380000|2024-11-28 01:29:40|110802.5|110752.5|110803.8|110753.8|110807.6|110757.6|110798.1|110748.1|37
1732757390000|2024-11-28 01:29:50|110802.3|110752.3|110800.9|110750.9|110807|110757|110799.1|110749.1|31
1732757400000|2024-11-28 01:30:00|110795.7|110745.7|110794.1|110744.1|110817.8|110767.8|110793.9|110743.9|50
1732757410000|2024-11-28 01:30:10|110792.8|110742.8|110785.7|110735.7|110792.8|110742.8|110779.8|110729.8|36
1732757420000|2024-11-28 01:30:20|110783.6|110733.6|110786.9|110736.9|110792.9|110742.9|110781.9|110731.9|34
1732757430000|2024-11-28 01:30:30|110789.4|110739.4|110769.3|110719.3|110795.6|110745.6|110764.9|110714.9|47
1732757440000|2024-11-28 01:30:40|110768.5|110718.5|110767.3|110717.3|110776.7|110726.7|110763.8|110713.8|44
1732757450000|2024-11-28 01:30:50|110765.7|110715.7|110764.5|110714.5|110778.5|110728.5|110761.7|110711.7|39
1732757460000|2024-11-28 01:31:00|110765.4|110715.4|110776.5|110726.5|110776.9|110726.9|110760.2|110710.2|58
1732757470000|2024-11-28 01:31:10|110774.5|110724.5|110793|110743|110798.9|110748.9|110772.9|110722.9|53
1732757480000|2024-11-28 01:31:20|110795.3|110745.3|110792.6|110742.6|110800.8|110750.8|110785.9|110735.9|53
1732757490000|2024-11-28 01:31:30|110792.3|110742.3|110791.8|110741.8|110806.3|110756.3|110790.6|110740.6|37
1732757500000|2024-11-28 01:31:40|110791|110741|110795.1|110745.1|110803.7|110753.7|110787.9|110737.9|26
1732757510000|2024-11-28 01:31:50|110797.1|110747.1|110798.6|110748.6|110799.9|110749.9|110794.2|110744.2|12
1732757520000|2024-11-28 01:32:00|110800.4|110750.4|110788.7|110738.7|110800.4|110750.4|110788.5|110738.5|21
1732757530000|2024-11-28 01:32:10|110787.3|110737.3|110774.7|110724.7|110787.5|110737.5|110769.4|110719.4|35
1732757540000|2024-11-28 01:32:20|110773.8|110723.8|110761.3|110711.3|110775.4|110725.4|110757.2|110707.2|38
1732757550000|2024-11-28 01:32:30|110759|110709|110744.7|110694.7|110762|110712|110742.2|110692.2|33
1732757560000|2024-11-28 01:32:40|110741.6|110691.6|110749|110699|110751.4|110701.4|110733.7|110683.7|53
1732757570000|2024-11-28 01:32:50|110747.8|110697.8|110732.8|110682.8|110749.4|110699.4|110728.5|110678.5|48
1732757580000|2024-11-28 01:33:00|110732.5|110682.5|110758.5|110708.5|110763.7|110713.7|110730.9|110680.9|56
1732757590000|2024-11-28 01:33:10|110756.8|110706.8|110761|110711|110761.6|110711.6|110744|110694|59
1732757600000|2024-11-28 01:33:20|110761.3|110711.3|110764.8|110714.8|110766.4|110716.4|110753.4|110703.4|30
1732757610000|2024-11-28 01:33:30|110758.2|110708.2|110778.2|110728.2|110781.5|110731.5|110757.4|110707.4|55
1732757620000|2024-11-28 01:33:40|110779.2|110729.2|110792.8|110742.8|110792.8|110742.8|110773.5|110723.5|60
1732757630000|2024-11-28 01:33:50|110791.8|110741.8|110791.4|110741.4|110792.2|110742.2|110779.4|110729.4|34
1732757640000|2024-11-28 01:34:00|110789.6|110739.6|110785.8|110735.8|110795.8|110745.8|110778.2|110728.2|50
1732757650000|2024-11-28 01:34:10|110787.1|110737.1|110781.9|110731.9|110791.6|110741.6|110781|110731|21
1732757660000|2024-11-28 01:34:20|110783.1|110733.1|110786.6|110736.6|110789.9|110739.9|110782.7|110732.7|21
1732757670000|2024-11-28 01:34:30|110785.4|110735.4|110786.8|110736.8|110792.6|110742.6|110781|110731|25
1732757680000|2024-11-28 01:34:40|110787.8|110737.8|110786|110736|110787.8|110737.8|110783.5|110733.5|20
1732757690000|2024-11-28 01:34:50|110787.2|110737.2|110786.4|110736.4|110790.4|110740.4|110781.6|110731.6|30
1732757700000|2024-11-28 01:35:00|110788.6|110738.6|110785|110735|110788.6|110738.6|110783.5|110733.5|12
1732757710000|2024-11-28 01:35:10|110785.4|110735.4|110788.7|110738.7|110792.4|110742.4|110777.7|110727.7|39
1732757720000|2024-11-28 01:35:20|110790.7|110740.7|110786.4|110736.4|110794.6|110744.6|110783.8|110733.8|22
1732757730000|2024-11-28 01:35:30|110785.3|110735.3|110795.6|110745.6|110800.2|110750.2|110778.8|110728.8|47
1732757740000|2024-11-28 01:35:40|110795.7|110745.7|110803.3|110753.3|110803.5|110753.5|110791.1|110741.1|38
1732757750000|2024-11-28 01:35:50|110805|110755|110799.1|110749.1|110805|110755|110791.2|110741.2|24
1732757760000|2024-11-28 01:36:00|110803.2|110753.2|110811.1|110761.1|110815.5|110765.5|110803.2|110753.2|49
1732757770000|2024-11-28 01:36:10|110812.5|110762.5|110806.9|110756.9|110814.2|110764.2|110806|110756|40
1732757780000|2024-11-28 01:36:20|110806.3|110756.3|110807.3|110757.3|110809.6|110759.6|110799.8|110749.8|45
1732757790000|2024-11-28 01:36:30|110809|110759|110815.1|110765.1|110816|110766|110808.1|110758.1|56
1732757800000|2024-11-28 01:36:40|110811.8|110761.8|110818.6|110768.6|110821.1|110771.1|110811.8|110761.8|50
1732757810000|2024-11-28 01:36:50|110820.7|110770.7|110826.7|110776.7|110830.2|110780.2|110818.7|110768.7|42
1732757820000|2024-11-28 01:37:00|110828.1|110778.1|110832.4|110782.4|110837.8|110787.8|110825.4|110775.4|48
1732757830000|2024-11-28 01:37:10|110832.6|110782.6|110834.7|110784.7|110837.2|110787.2|110827.6|110777.6|34
1732757840000|2024-11-28 01:37:20|110833.7|110783.7|110837.6|110787.6|110837.6|110787.6|110831.1|110781.1|17
1732757850000|2024-11-28 01:37:30|110835.8|110785.8|110841.6|110791.6|110844.5|110794.5|110833.6|110783.6|41
1732757860000|2024-11-28 01:37:40|110838.1|110788.1|110824.3|110774.3|110845.9|110795.9|110822.8|110772.8|45
1732757870000|2024-11-28 01:37:50|110820.4|110770.4|110818.7|110768.7|110825.9|110775.9|110817.7|110767.7|38
1732757880000|2024-11-28 01:38:00|110819.7|110769.7|110823.1|110773.1|110825.9|110775.9|110813.5|110763.5|21
1732757890000|2024-11-28 01:38:10|110821.9|110771.9|110845.1|110795.1|110851|110801|110821.9|110771.9|56
1732757900000|2024-11-28 01:38:20|110845.3|110795.3|110846.9|110796.9|110849.7|110799.7|110844.3|110794.3|15
1732757910000|2024-11-28 01:38:30|110849.1|110799.1|110867.4|110817.4|110872.7|110822.7|110847.1|110797.1|43
1732757920000|2024-11-28 01:38:40|110869.7|110819.7|110866.5|110816.5|110872.3|110822.3|110863.4|110813.4|55
1732757930000|2024-11-28 01:38:50|110865.2|110815.2|110851.3|110801.3|110870|110820|110848.7|110798.7|47
1732757940000|2024-11-28 01:39:00|110847.1|110797.1|110847.6|110797.6|110853.8|110803.8|110845.4|110795.4|30
1732757950000|2024-11-28 01:39:10|110840.5|110790.5|110838.7|110788.7|110845.1|110795.1|110833|110783|62
1732757960000|2024-11-28 01:39:20|110837|110787|110833.1|110783.1|110844.1|110794.1|110832.1|110782.1|40
1732757970000|2024-11-28 01:39:30|110833.3|110783.3|110835.3|110785.3|110838.3|110788.3|110831.7|110781.7|51
1732757980000|2024-11-28 01:39:40|110835.2|110785.2|110818.7|110768.7|110839.2|110789.2|110818.7|110768.7|59
1732757990000|2024-11-28 01:39:50|110820.4|110770.4|110821.2|110771.2|110826.6|110776.6|110819.2|110769.2|31
1732758000000|2024-11-28 01:40:00|110821.1|110771.1|110810.9|110760.9|110822.5|110772.5|110808.3|110758.3|48
1732758010000|2024-11-28 01:40:10|110808.7|110758.7|110806.9|110756.9|110810.2|110760.2|110804.1|110754.1|25
1732758020000|2024-11-28 01:40:20|110806.8|110756.8|110808|110758|110815.5|110765.5|110806.7|110756.7|31
1732758030000|2024-11-28 01:40:30|110810.2|110760.2|110812.5|110762.5|110816.6|110766.6|110808.4|110758.4|24
1732758040000|2024-11-28 01:40:40|110816|110766|110814|110764|110817.8|110767.8|110810.3|110760.3|35
1732758050000|2024-11-28 01:40:50|110816.4|110766.4|110813.9|110763.9|110817.3|110767.3|110804.6|110754.6|44
1732758060000|2024-11-28 01:41:00|110814.3|110764.3|110810.2|110760.2|110816.8|110766.8|110810|110760|25
1732758070000|2024-11-28 01:41:10|110810.7|110760.7|110793.4|110743.4|110813|110763|110792.9|110742.9|43
1732758080000|2024-11-28 01:41:20|110792.8|110742.8|110803.9|110753.9|110806.5|110756.5|110786|110736|23
1732758090000|2024-11-28 01:41:30|110801.7|110751.7|110796.1|110746.1|110801.7|110751.7|110788.1|110738.1|42
1732758100000|2024-11-28 01:41:40|110794.1|110744.1|110793|110743|110796.2|110746.2|110781.7|110731.7|45
1732758110000|2024-11-28 01:41:50|110792.3|110742.3|110793.8|110743.8|110797.4|110747.4|110791.5|110741.5|46
1732758120000|2024-11-28 01:42:00|110798.3|110748.3|110794.2|110744.2|110799.3|110749.3|110788.9|110738.9|42
1732758130000|2024-11-28 01:42:10|110793|110743|110786.1|110736.1|110796.4|110746.4|110785.9|110735.9|22
1732758140000|2024-11-28 01:42:20|110785.7|110735.7|110770|110720|110793|110743|110766|110716|38
1732758150000|2024-11-28 01:42:30|110768|110718|110759.8|110709.8|110772.7|110722.7|110751.1|110701.1|63
1732758160000|2024-11-28 01:42:40|110761.1|110711.1|110752.2|110702.2|110761.1|110711.1|110749.6|110699.6|42
1732758170000|2024-11-28 01:42:50|110751.7|110701.7|110755.1|110705.1|110759|110709|110747.5|110697.5|60
1732758180000|2024-11-28 01:43:00|110757.7|110707.7|110757.6|110707.6|110762.3|110712.3|110749.3|110699.3|66
1732758190000|2024-11-28 01:43:10|110759.3|110709.3|110746.1|110696.1|110759.6|110709.6|110742.6|110692.6|61
1732758200000|2024-11-28 01:43:20|110749|110699|110749.7|110699.7|110750|110700|110742|110692|44
1732758210000|2024-11-28 01:43:30|110747.6|110697.6|110755|110705|110755|110705|110744.2|110694.2|50
1732758220000|2024-11-28 01:43:40|110760.5|110710.5|110786.9|110736.9|110792.9|110742.9|110758.9|110708.9|57
1732758230000|2024-11-28 01:43:50|110785.3|110735.3|110792.5|110742.5|110799|110749|110785.3|110735.3|43
1732758240000|2024-11-28 01:44:00|110786.4|110736.4|110793.3|110743.3|110797.7|110747.7|110775|110725|66
1732758250000|2024-11-28 01:44:10|110792.1|110742.1|110798.8|110748.8|110804.5|110754.5|110788.4|110738.4|64
1732758260000|2024-11-28 01:44:20|110796.2|110746.2|110793.5|110743.5|110799.1|110749.1|110789.3|110739.3|55
1732758270000|2024-11-28 01:44:30|110792.7|110742.7|110788.2|110738.2|110794|110744|110783.1|110733.1|34
1732758280000|2024-11-28 01:44:40|110787.8|110737.8|110784.8|110734.8|110790.5|110740.5|110780.8|110730.8|44
1732758290000|2024-11-28 01:44:50|110784|110734|110784.4|110734.4|110790.3|110740.3|110779.3|110729.3|54
1732758300000|2024-11-28 01:45:00|110779.8|110729.8|110752.5|110702.5|110782.3|110732.3|110752.5|110702.5|50
1732758310000|2024-11-28 01:45:10|110754.7|110704.7|110767.6|110717.6|110767.8|110717.8|110754.7|110704.7|40
1732758320000|2024-11-28 01:45:20|110761.2|110711.2|110765.8|110715.8|110769.9|110719.9|110752.1|110702.1|45
1732758330000|2024-11-28 01:45:30|110759.7|110709.7|110767.2|110717.2|110776.1|110726.1|110759.3|110709.3|46
1732758340000|2024-11-28 01:45:40|110767.1|110717.1|110769.4|110719.4|110771.8|110721.8|110760.7|110710.7|21
1732758350000|2024-11-28 01:45:50|110769.3|110719.3|110773.1|110723.1|110773.3|110723.3|110761.8|110711.8|27
1732758360000|2024-11-28 01:46:00|110769|110719|110754.8|110704.8|110769|110719|110753.7|110703.7|52
1732758370000|2024-11-28 01:46:10|110753.7|110703.7|110749.4|110699.4|110762.4|110712.4|110745.9|110695.9|44
1732758380000|2024-11-28 01:46:20|110751.6|110701.6|110763.7|110713.7|110763.7|110713.7|110744.4|110694.4|48
1732758390000|2024-11-28 01:46:30|110762|110712|110757.9|110707.9|110762|110712|110751.4|110701.4|37
1732758400000|2024-11-28 01:46:40|110755.7|110705.7|110769.7|110719.7|110775.9|110725.9|110755.3|110705.3|39
1732758410000|2024-11-28 01:46:50|110773.9|110723.9|110774.8|110724.8|110788|110738|110764.5|110714.5|56
1732758420000|2024-11-28 01:47:00|110774.2|110724.2|110766.2|110716.2|110774.3|110724.3|110762.7|110712.7|24
1732758430000|2024-11-28 01:47:10|110767.8|110717.8|110767.5|110717.5|110786.2|110736.2|110765|110715|35
1732758440000|2024-11-28 01:47:20|110769.1|110719.1|110774.3|110724.3|110779.6|110729.6|110768.1|110718.1|22
1732758450000|2024-11-28 01:47:30|110773.8|110723.8|110756.4|110706.4|110778.7|110728.7|110755|110705|40
1732758460000|2024-11-28 01:47:40|110755.8|110705.8|110736.9|110686.9|110755.8|110705.8|110736.9|110686.9|22
1732758470000|2024-11-28 01:47:50|110735.6|110685.6|110719.4|110669.4|110735.6|110685.6|110715.6|110665.6|64
1732758480000|2024-11-28 01:48:00|110719.2|110669.2|110723.7|110673.7|110734|110684|110719.2|110669.2|69
1732758490000|2024-11-28 01:48:10|110726.5|110676.5|110733.1|110683.1|110733.8|110683.8|110721.7|110671.7|67
1732758500000|2024-11-28 01:48:20|110731.3|110681.3|110732.5|110682.5|110735.1|110685.1|110716|110666|66
1732758510000|2024-11-28 01:48:30|110732.7|110682.7|110728.3|110678.3|110733.6|110683.6|110718|110668|46
1732758520000|2024-11-28 01:48:40|110727.8|110677.8|110730.1|110680.1|110735.3|110685.3|110722.6|110672.6|34
1732758530000|2024-11-28 01:48:50|110732.7|110682.7|110716.2|110666.2|110733.3|110683.3|110712.5|110662.5|50
1732758540000|2024-11-28 01:49:00|110715.6|110665.6|110711.7|110661.7|110715.6|110665.6|110706|110656|22
1732758550000|2024-11-28 01:49:10|110714.3|110664.3|110722|110672|110731.3|110681.3|110711.8|110661.8|62
1732758560000|2024-11-28 01:49:20|110715.2|110665.2|110714.1|110664.1|110727.9|110677.9|110713.8|110663.8|60
1732758570000|2024-11-28 01:49:30|110712.9|110662.9|110715.9|110665.9|110724.9|110674.9|110708.9|110658.9|52
1732758580000|2024-11-28 01:49:40|110721.7|110671.7|110715.7|110665.7|110728.4|110678.4|110708.6|110658.6|37
1732758590000|2024-11-28 01:49:50|110715|110665|110655.2|110605.2|110715.6|110665.6|110652.9|110602.9|59
1732758600000|2024-11-28 01:50:00|110652.3|110602.3|110657.2|110607.2|110664.4|110614.4|110643.1|110593.1|78
1732758610000|2024-11-28 01:50:10|110657.7|110607.7|110668.8|110618.8|110672.9|110622.9|110657.7|110607.7|52
1732758620000|2024-11-28 01:50:20|110670.1|110620.1|110677.3|110627.3|110677.3|110627.3|110659.2|110609.2|54
1732758630000|2024-11-28 01:50:30|110673.8|110623.8|110679.5|110629.5|110681.4|110631.4|110672.1|110622.1|61
1732758640000|2024-11-28 01:50:40|110676.3|110626.3|110698.8|110648.8|110701.2|110651.2|110674|110624|66
1732758650000|2024-11-28 01:50:50|110698.5|110648.5|110699.1|110649.1|110704.8|110654.8|110695.1|110645.1|76
1732758660000|2024-11-28 01:51:00|110700.4|110650.4|110696.9|110646.9|110704.8|110654.8|110695.5|110645.5|72
1732758670000|2024-11-28 01:51:10|110698.6|110648.6|110697.5|110647.5|110704.9|110654.9|110692.6|110642.6|75
1732758680000|2024-11-28 01:51:20|110695.8|110645.8|110692.9|110642.9|110700.5|110650.5|110688.8|110638.8|75
1732758690000|2024-11-28 01:51:30|110692.7|110642.7|110694.3|110644.3|110696.4|110646.4|110689.6|110639.6|72
1732758700000|2024-11-28 01:51:40|110693.8|110643.8|110693.9|110643.9|110697.1|110647.1|110689.7|110639.7|69
1732758710000|2024-11-28 01:51:50|110695|110645|110694|110644|110698.3|110648.3|110692.3|110642.3|69
1732758720000|2024-11-28 01:52:00|110692|110642|110708.3|110658.3|110715.7|110665.7|110692|110642|35
1732758730000|2024-11-28 01:52:10|110705.8|110655.8|110708|110658|110713.6|110663.6|110703.3|110653.3|41
1732758740000|2024-11-28 01:52:20|110708.3|110658.3|110709.9|110659.9|110712.4|110662.4|110705.4|110655.4|59
1732758750000|2024-11-28 01:52:30|110708.4|110658.4|110708.6|110658.6|110710.6|110660.6|110706.8|110656.8|28
1732758760000|2024-11-28 01:52:40|110709.8|110659.8|110709.9|110659.9|110714.3|110664.3|110707.3|110657.3|53
1732758770000|2024-11-28 01:52:50|110710.4|110660.4|110716|110666|110717.3|110667.3|110708.4|110658.4|41
1732758780000|2024-11-28 01:53:00|110717.4|110667.4|110731.7|110681.7|110732.4|110682.4|110713.2|110663.2|39
1732758790000|2024-11-28 01:53:10|110729.7|110679.7|110726.7|110676.7|110730.6|110680.6|110722.6|110672.6|59
1732758800000|2024-11-28 01:53:20|110726.6|110676.6|110727|110677|110737.8|110687.8|110726.6|110676.6|39
1732758810000|2024-11-28 01:53:30|110728.7|110678.7|110732.4|110682.4|110735.8|110685.8|110728.1|110678.1|27
1732758820000|2024-11-28 01:53:40|110732|110682|110730.3|110680.3|110735|110685|110728.6|110678.6|27
1732758830000|2024-11-28 01:53:50|110732|110682|110732.2|110682.2|110732.7|110682.7|110726.7|110676.7|13
1732758840000|2024-11-28 01:54:00|110731.9|110681.9|110730.8|110680.8|110732.8|110682.8|110728.5|110678.5|25
1732758850000|2024-11-28 01:54:10|110732.2|110682.2|110725.5|110675.5|110737.2|110687.2|110725.5|110675.5|28
1732758860000|2024-11-28 01:54:20|110728.3|110678.3|110715.7|110665.7|110728.3|110678.3|110715.7|110665.7|17
1732758870000|2024-11-28 01:54:30|110714.4|110664.4|110706.8|110656.8|110717|110667|110706.1|110656.1|23
1732758880000|2024-11-28 01:54:40|110707.5|110657.5|110706.3|110656.3|110709.9|110659.9|110704.9|110654.9|33
1732758890000|2024-11-28 01:54:50|110708|110658|110703|110653|110711.4|110661.4|110700.3|110650.3|35
1732758900000|2024-11-28 01:55:00|110703.6|110653.6|110701.4|110651.4|110706.2|110656.2|110696.3|110646.3|51
1732758910000|2024-11-28 01:55:10|110701.7|110651.7|110711.4|110661.4|110713.6|110663.6|110700.3|110650.3|38
1732758920000|2024-11-28 01:55:20|110709.5|110659.5|110712.4|110662.4|110720.5|110670.5|110706.1|110656.1|46
1732758930000|2024-11-28 01:55:30|110714.4|110664.4|110722.3|110672.3|110728.8|110678.8|110711.2|110661.2|37
1732758940000|2024-11-28 01:55:40|110724.2|110674.2|110726.8|110676.8|110730.2|110680.2|110719.2|110669.2|32
1732758950000|2024-11-28 01:55:50|110727.5|110677.5|110728.5|110678.5|110732.2|110682.2|110725.9|110675.9|37
1732758960000|2024-11-28 01:56:00|110728.7|110678.7|110731.7|110681.7|110736.4|110686.4|110725.9|110675.9|42
1732758970000|2024-11-28 01:56:10|110732.4|110682.4|110738.3|110688.3|110740.6|110690.6|110732.4|110682.4|60
1732758980000|2024-11-28 01:56:20|110736.5|110686.5|110744.3|110694.3|110751.2|110701.2|110731.1|110681.1|49
1732758990000|2024-11-28 01:56:30|110744.6|110694.6|110761.7|110711.7|110762|110712|110743|110693|66
1732759000000|2024-11-28 01:56:40|110762.9|110712.9|110766.3|110716.3|110768.3|110718.3|110757.1|110707.1|42
1732759010000|2024-11-28 01:56:50|110766.8|110716.8|110767.1|110717.1|110771.3|110721.3|110764.5|110714.5|41
1732759020000|2024-11-28 01:57:00|110768.8|110718.8|110768.9|110718.9|110773.3|110723.3|110757.3|110707.3|54
1732759030000|2024-11-28 01:57:10|110766.4|110716.4|110768.8|110718.8|110772.1|110722.1|110759.8|110709.8|50
1732759040000|2024-11-28 01:57:20|110764.4|110714.4|110763.9|110713.9|110769.9|110719.9|110762.2|110712.2|46
1732759050000|2024-11-28 01:57:30|110760.6|110710.6|110763.3|110713.3|110765|110715|110758.8|110708.8|30
1732759060000|2024-11-28 01:57:40|110761.9|110711.9|110773.8|110723.8|110778.1|110728.1|110761.4|110711.4|39
1732759070000|2024-11-28 01:57:50|110775.9|110725.9|110770.3|110720.3|110775.9|110725.9|110760.6|110710.6|41
1732759080000|2024-11-28 01:58:00|110768.7|110718.7|110766.4|110716.4|110771.2|110721.2|110765.4|110715.4|37
1732759090000|2024-11-28 01:58:10|110768.9|110718.9|110780|110730|110785.3|110735.3|110766.2|110716.2|38
1732759100000|2024-11-28 01:58:20|110777|110727|110780.5|110730.5|110785.3|110735.3|110773.4|110723.4|51
1732759110000|2024-11-28 01:58:30|110781.2|110731.2|110774.5|110724.5|110788.5|110738.5|110771.5|110721.5|50
1732759120000|2024-11-28 01:58:40|110775.8|110725.8|110775.9|110725.9|110782.2|110732.2|110768.7|110718.7|43
1732759130000|2024-11-28 01:58:50|110774.3|110724.3|110779.4|110729.4|110780.5|110730.5|110774.1|110724.1|31
1732759140000|2024-11-28 01:59:00|110778.3|110728.3|110788.1|110738.1|110788.1|110738.1|110777.6|110727.6|19
1732759150000|2024-11-28 01:59:10|110786.6|110736.6|110785.1|110735.1|110788.1|110738.1|110781.6|110731.6|24
1732759160000|2024-11-28 01:59:20|110783.3|110733.3|110780.7|110730.7|110787.3|110737.3|110780.7|110730.7|18
1732759170000|2024-11-28 01:59:30|110781.6|110731.6|110781.7|110731.7|110781.7|110731.7|110781.4|110731.4|4
1732759180000|2024-11-28 01:59:40|110781.8|110731.8|110770.9|110720.9|110781.8|110731.8|110768.5|110718.5|17
1732759190000|2024-11-28 01:59:50|110772.9|110722.9|110761.3|110711.3|110772.9|110722.9|110758.7|110708.7|39
1732759200000|2024-11-28 02:00:00|110763.9|110713.9|110739.9|110689.9|110763.9|110713.9|110737.5|110687.5|43
1732759210000|2024-11-28 02:00:10|110739.1|110689.1|110740.8|110690.8|110745.1|110695.1|110737.1|110687.1|34
1732759220000|2024-11-28 02:00:20|110740.6|110690.6|110742.2|110692.2|110743.1|110693.1|110739.9|110689.9|14
1732759230000|2024-11-28 02:00:30|110741.2|110691.2|110767.1|110717.1|110771.1|110721.1|110739.1|110689.1|49
1732759240000|2024-11-28 02:00:40|110770.1|110720.1|110762.2|110712.2|110770.2|110720.2|110758.3|110708.3|51
1732759250000|2024-11-28 02:00:50|110765|110715|110749.2|110699.2|110766.4|110716.4|110749|110699|37
1732759260000|2024-11-28 02:01:00|110751.2|110701.2|110733.9|110683.9|110752.6|110702.6|110731.7|110681.7|45
1732759270000|2024-11-28 02:01:10|110734.9|110684.9|110723.4|110673.4|110735.4|110685.4|110720|110670|59
1732759280000|2024-11-28 02:01:20|110722.4|110672.4|110711.9|110661.9|110722.4|110672.4|110708.7|110658.7|42
1732759290000|2024-11-28 02:01:30|110712.1|110662.1|110709.3|110659.3|110714.7|110664.7|110701.2|110651.2|64
1732759300000|2024-11-28 02:01:40|110708.3|110658.3|110711.3|110661.3|110713.4|110663.4|110703.4|110653.4|38
1732759310000|2024-11-28 02:01:50|110711.1|110661.1|110709.2|110659.2|110712.8|110662.8|110705|110655|37
1732759320000|2024-11-28 02:02:00|110707.2|110657.2|110717|110667|110717.5|110667.5|110707.2|110657.2|34
1732759330000|2024-11-28 02:02:10|110719.1|110669.1|110722.1|110672.1|110730.6|110680.6|110716.9|110666.9|28
1732759340000|2024-11-28 02:02:20|110724.1|110674.1|110732|110682|110732|110682|110719.6|110669.6|44
1732759350000|2024-11-28 02:02:30|110726.3|110676.3|110729.2|110679.2|110732.5|110682.5|110721.2|110671.2|32
1732759360000|2024-11-28 02:02:40|110731.4|110681.4|110738.7|110688.7|110744.2|110694.2|110729.9|110679.9|56
1732759370000|2024-11-28 02:02:50|110736.9|110686.9|110737.3|110687.3|110744|110694|110734.5|110684.5|52
1732759380000|2024-11-28 02:03:00|110735.5|110685.5|110741.3|110691.3|110741.3|110691.3|110734|110684|42
1732759390000|2024-11-28 02:03:10|110740.7|110690.7|110740.3|110690.3|110743.1|110693.1|110738.7|110688.7|21
1732759400000|2024-11-28 02:03:20|110739.6|110689.6|110737|110687|110740.9|110690.9|110733.6|110683.6|18
1732759410000|2024-11-28 02:03:30|110737.7|110687.7|110726.9|110676.9|110739.1|110689.1|110726.7|110676.7|22
1732759420000|2024-11-28 02:03:40|110727.2|110677.2|110730.5|110680.5|110738.9|110688.9|110726.3|110676.3|15
1732759430000|2024-11-28 02:03:50|110732.7|110682.7|110726.2|110676.2|110733|110683|110724.4|110674.4|25
1732759440000|2024-11-28 02:04:00|110725.6|110675.6|110748.3|110698.3|110759.4|110709.4|110713.4|110663.4|42
1732759450000|2024-11-28 02:04:10|110752.5|110702.5|110743.8|110693.8|110753.9|110703.9|110740.7|110690.7|46
1732759460000|2024-11-28 02:04:20|110746|110696|110741.8|110691.8|110749.9|110699.9|110737.3|110687.3|50
1732759470000|2024-11-28 02:04:30|110741.6|110691.6|110738|110688|110744|110694|110732.1|110682.1|45
1732759480000|2024-11-28 02:04:40|110740.2|110690.2|110738.4|110688.4|110749.9|110699.9|110734.7|110684.7|46
1732759490000|2024-11-28 02:04:50|110738.3|110688.3|110766.3|110716.3|110767.4|110717.4|110738.3|110688.3|66
1732759500000|2024-11-28 02:05:00|110767.5|110717.5|110754.7|110704.7|110768.8|110718.8|110753.7|110703.7|25
1732759510000|2024-11-28 02:05:10|110757.1|110707.1|110741|110691|110761|110711|110737.9|110687.9|43
1732759520000|2024-11-28 02:05:20|110738.3|110688.3|110752.8|110702.8|110752.8|110702.8|110738.3|110688.3|27
1732759530000|2024-11-28 02:05:30|110754.4|110704.4|110755.5|110705.5|110761.8|110711.8|110754.4|110704.4|42
1732759540000|2024-11-28 02:05:40|110755.7|110705.7|110755.2|110705.2|110760.6|110710.6|110751.4|110701.4|28
1732759550000|2024-11-28 02:05:50|110753.1|110703.1|110752.6|110702.6|110754.4|110704.4|110747.4|110697.4|27
1732759560000|2024-11-28 02:06:00|110753.5|110703.5|110755.8|110705.8|110757.3|110707.3|110751|110701|26
1732759570000|2024-11-28 02:06:10|110757|110707|110762.6|110712.6|110765.5|110715.5|110757|110707|25
1732759580000|2024-11-28 02:06:20|110763.1|110713.1|110760.7|110710.7|110764.7|110714.7|110758.8|110708.8|31
1732759590000|2024-11-28 02:06:30|110758.3|110708.3|110753.5|110703.5|110758.3|110708.3|110751.4|110701.4|9
1732759600000|2024-11-28 02:06:40|110753.6|110703.6|110756.6|110706.6|110761.2|110711.2|110753.6|110703.6|15
1732759610000|2024-11-28 02:06:50|110757.2|110707.2|110765.5|110715.5|110766.7|110716.7|110757.2|110707.2|20
1732759620000|2024-11-28 02:07:00|110764.1|110714.1|110753.8|110703.8|110765.6|110715.6|110749.2|110699.2|18
1732759630000|2024-11-28 02:07:10|110751.1|110701.1|110736.5|110686.5|110751.1|110701.1|110736.2|110686.2|15
1732759640000|2024-11-28 02:07:20|110736.7|110686.7|110739.5|110689.5|110741.1|110691.1|110732.8|110682.8|25
1732759650000|2024-11-28 02:07:30|110737.2|110687.2|110727.6|110677.6|110738|110688|110723.9|110673.9|21
1732759660000|2024-11-28 02:07:40|110725.7|110675.7|110716.4|110666.4|110725.7|110675.7|110714.1|110664.1|14
1732759670000|2024-11-28 02:07:50|110715.4|110665.4|110704.2|110654.2|110717.5|110667.5|110699.4|110649.4|35
1732759680000|2024-11-28 02:08:00|110704.1|110654.1|110695.1|110645.1|110704.5|110654.5|110690.5|110640.5|31
1732759690000|2024-11-28 02:08:10|110695|110645|110676.3|110626.3|110700.9|110650.9|110676.3|110626.3|62
1732759700000|2024-11-28 02:08:20|110680.1|110630.1|110679.6|110629.6|110683.7|110633.7|110675.4|110625.4|27
1732759710000|2024-11-28 02:08:30|110681.9|110631.9|110680.4|110630.4|110685.4|110635.4|110675.1|110625.1|52
1732759720000|2024-11-28 02:08:40|110679.2|110629.2|110675.9|110625.9|110680.6|110630.6|110671.7|110621.7|34
1732759730000|2024-11-28 02:08:50|110673.9|110623.9|110688|110638|110691.4|110641.4|110673.9|110623.9|37
1732759740000|2024-11-28 02:09:00|110690.6|110640.6|110690.4|110640.4|110696.5|110646.5|110689.1|110639.1|21
1732759750000|2024-11-28 02:09:10|110690.2|110640.2|110677.6|110627.6|110691.2|110641.2|110674.8|110624.8|18
1732759760000|2024-11-28 02:09:20|110679.5|110629.5|110682.7|110632.7|110689.3|110639.3|110675|110625|29
1732759770000|2024-11-28 02:09:30|110684.9|110634.9|110688.9|110638.9|110691.3|110641.3|110681.2|110631.2|41
1732759780000|2024-11-28 02:09:40|110688.1|110638.1|110687.9|110637.9|110688.1|110638.1|110684.3|110634.3|7
1732759790000|2024-11-28 02:09:50|110687.1|110637.1|110700.1|110650.1|110704.3|110654.3|110685.8|110635.8|61
1732759800000|2024-11-28 02:10:00|110700|110650|110684.8|110634.8|110701.6|110651.6|110683.2|110633.2|30
1732759810000|2024-11-28 02:10:10|110685.5|110635.5|110697.3|110647.3|110701.1|110651.1|110685.5|110635.5|29
1732759820000|2024-11-28 02:10:20|110694.5|110644.5|110704.4|110654.4|110706.3|110656.3|110694.5|110644.5|41
1732759830000|2024-11-28 02:10:30|110704.7|110654.7|110706.8|110656.8|110712.4|110662.4|110700.4|110650.4|40
1732759840000|2024-11-28 02:10:40|110706.9|110656.9|110707.2|110657.2|110711.2|110661.2|110704.7|110654.7|35
1732759850000|2024-11-28 02:10:50|110708.5|110658.5|110711.8|110661.8|110714|110664|110707.6|110657.6|57
1732759860000|2024-11-28 02:11:00|110710.7|110660.7|110716.2|110666.2|110716.7|110666.7|110704.9|110654.9|49
1732759870000|2024-11-28 02:11:10|110714|110664|110709.3|110659.3|110720.2|110670.2|110706.1|110656.1|49
1732759880000|2024-11-28 02:11:20|110707.1|110657.1|110709|110659|110717.6|110667.6|110704.7|110654.7|51
1732759890000|2024-11-28 02:11:30|110710|110660|110709.9|110659.9|110714.7|110664.7|110703.7|110653.7|50
1732759900000|2024-11-28 02:11:40|110709|110659|110703|110653|110710|110660|110702.3|110652.3|29
1732759910000|2024-11-28 02:11:50|110703.2|110653.2|110704.7|110654.7|110708.4|110658.4|110702.6|110652.6|29
1732759920000|2024-11-28 02:12:00|110701.4|110651.4|110715.9|110665.9|110717.8|110667.8|110701.4|110651.4|33
1732759930000|2024-11-28 02:12:10|110718|110668|110704.4|110654.4|110718|110668|110703.2|110653.2|34
1732759940000|2024-11-28 02:12:20|110705.8|110655.8|110710.5|110660.5|110715.1|110665.1|110702|110652|43
1732759950000|2024-11-28 02:12:30|110709.7|110659.7|110711.6|110661.6|110715.1|110665.1|110706.2|110656.2|30
1732759960000|2024-11-28 02:12:40|110713.5|110663.5|110700.8|110650.8|110714.3|110664.3|110700.6|110650.6|39
1732759970000|2024-11-28 02:12:50|110702.5|110652.5|110704.1|110654.1|110707.6|110657.6|110700.6|110650.6|41
1732759980000|2024-11-28 02:13:00|110704|110654|110710.5|110660.5|110710.6|110660.6|110703.4|110653.4|16
1732759990000|2024-11-28 02:13:10|110709.8|110659.8|110708.8|110658.8|110713.2|110663.2|110701.6|110651.6|37
1732760000000|2024-11-28 02:13:20|110709.3|110659.3|110713.3|110663.3|110723.2|110673.2|110708.6|110658.6|26
1732760010000|2024-11-28 02:13:30|110714.3|110664.3|110722|110672|110724.2|110674.2|110712.9|110662.9|17
1732760020000|2024-11-28 02:13:40|110720.9|110670.9|110710.5|110660.5|110720.9|110670.9|110706.5|110656.5|22
1732760030000|2024-11-28 02:13:50|110710.6|110660.6|110705|110655|110713.2|110663.2|110705|110655|20
1732760040000|2024-11-28 02:14:00|110705.6|110655.6|110705.4|110655.4|110706.6|110656.6|110705.4|110655.4|4
1732760050000|2024-11-28 02:14:10|110707.6|110657.6|110710.2|110660.2|110710.2|110660.2|110705.8|110655.8|8
1732760060000|2024-11-28 02:14:20|110709.4|110659.4|110722.9|110672.9|110726.2|110676.2|110709.4|110659.4|15
1732760070000|2024-11-28 02:14:30|110723|110673|110732|110682|110742.1|110692.1|110723|110673|24
1732760080000|2024-11-28 02:14:40|110734.6|110684.6|110730.9|110680.9|110738.1|110688.1|110727.5|110677.5|37
1732760090000|2024-11-28 02:14:50|110728.1|110678.1|110724.8|110674.8|110732.3|110682.3|110721.2|110671.2|55
1732760100000|2024-11-28 02:15:00|110727.8|110677.8|110720.3|110670.3|110728.2|110678.2|110715.5|110665.5|23
1732760110000|2024-11-28 02:15:10|110718.7|110668.7|110710|110660|110718.7|110668.7|110709|110659|15
1732760120000|2024-11-28 02:15:20|110709|110659|110694.7|110644.7|110709|110659|110691.2|110641.2|17
1732760130000|2024-11-28 02:15:30|110695|110645|110691.8|110641.8|110696.9|110646.9|110691.8|110641.8|10
1732760140000|2024-11-28 02:15:40|110689.7|110639.7|110686.5|110636.5|110689.7|110639.7|110683.6|110633.6|8
1732760150000|2024-11-28 02:15:50|110678.8|110628.8|110707.4|110657.4|110709.8|110659.8|110678.8|110628.8|30
1732760160000|2024-11-28 02:16:00|110707|110657|110699.3|110649.3|110717.7|110667.7|110699.3|110649.3|30
1732760170000|2024-11-28 02:16:10|110699.5|110649.5|110696.2|110646.2|110707.2|110657.2|110692.8|110642.8|15
1732760180000|2024-11-28 02:16:20|110697.1|110647.1|110694.6|110644.6|110697.1|110647.1|110691.3|110641.3|13
1732760190000|2024-11-28 02:16:30|110696.2|110646.2|110685.8|110635.8|110699|110649|110685.5|110635.5|22
1732760200000|2024-11-28 02:16:40|110687.8|110637.8|110698.1|110648.1|110703.6|110653.6|110687.8|110637.8|20
1732760210000|2024-11-28 02:16:50|110698.3|110648.3|110713.5|110663.5|110714.9|110664.9|110695.6|110645.6|21
1732760220000|2024-11-28 02:17:00|110716.1|110666.1|110705.5|110655.5|110718.6|110668.6|110703.4|110653.4|33
1732760230000|2024-11-28 02:17:10|110704.1|110654.1|110709.9|110659.9|110715.1|110665.1|110696.7|110646.7|17
1732760240000|2024-11-28 02:17:20|110710.2|110660.2|110710|110660|110712.8|110662.8|110700.2|110650.2|27
1732760250000|2024-11-28 02:17:30|110709.9|110659.9|110710.6|110660.6|110710.8|110660.8|110708.7|110658.7|9
1732760260000|2024-11-28 02:17:40|110709.4|110659.4|110710.4|110660.4|110712.7|110662.7|110706.6|110656.6|32
1732760270000|2024-11-28 02:17:50|110710.6|110660.6|110710.4|110660.4|110710.9|110660.9|110708.4|110658.4|4
1732760280000|2024-11-28 02:18:00|110710|110660|110702.8|110652.8|110710.3|110660.3|110702.8|110652.8|16
1732760290000|2024-11-28 02:18:10|110702.5|110652.5|110696.2|110646.2|110703|110653|110690.9|110640.9|11
1732760300000|2024-11-28 02:18:20|110695.6|110645.6|110691.2|110641.2|110695.6|110645.6|110686.3|110636.3|22
1732760310000|2024-11-28 02:18:30|110692.8|110642.8|110692.6|110642.6|110693.3|110643.3|110692.6|110642.6|3
1732760320000|2024-11-28 02:18:40|110692.5|110642.5|110692.5|110642.5|110692.6|110642.6|110692.5|110642.5|3
1732760330000|2024-11-28 02:18:50|110689.9|110639.9|110692|110642|110692|110642|110689.9|110639.9|5
1732760340000|2024-11-28 02:19:00|110691.8|110641.8|110686.6|110636.6|110691.8|110641.8|110685.4|110635.4|4
1732760350000|2024-11-28 02:19:10|110686.9|110636.9|110675.4|110625.4|110687|110637|110675.2|110625.2|15
1732760360000|2024-11-28 02:19:20|110678.7|110628.7|110683.3|110633.3|110683.3|110633.3|110677.8|110627.8|8
1732760370000|2024-11-28 02:19:30|110686.1|110636.1|110686.4|110636.4|110690.5|110640.5|110684.7|110634.7|8
1732760380000|2024-11-28 02:19:40|110686.3|110636.3|110686.1|110636.1|110686.3|110636.3|110683.9|110633.9|5
1732760390000|2024-11-28 02:19:50|110684.7|110634.7|110685|110635|110685|110635|110684.7|110634.7|2
1732760400000|2024-11-28 02:20:00|110686.6|110636.6|110684.8|110634.8|110688.3|110638.3|110681.7|110631.7|16
1732760410000|2024-11-28 02:20:10|110684.6|110634.6|110685.4|110635.4|110687.4|110637.4|110684.5|110634.5|5
1732760420000|2024-11-28 02:20:20|110685.7|110635.7|110685.8|110635.8|110685.8|110635.8|110685.7|110635.7|2
1732760430000|2024-11-28 02:20:30|110687.4|110637.4|110697.1|110647.1|110699.6|110649.6|110687.4|110637.4|15
1732760440000|2024-11-28 02:20:40|110693.3|110643.3|110699.2|110649.2|110699.5|110649.5|110693.3|110643.3|11
1732760450000|2024-11-28 02:20:50|110696.5|110646.5|110702.1|110652.1|110707|110657|110696.5|110646.5|5
1732760460000|2024-11-28 02:21:00|110700.1|110650.1|110708.5|110658.5|110710.5|110660.5|110697|110647|37
1732760470000|2024-11-28 02:21:10|110705.4|110655.4|110724|110674|110729.9|110679.9|110705.4|110655.4|39
1732760480000|2024-11-28 02:21:20|110724.4|110674.4|110718|110668|110725.3|110675.3|110712|110662|51
1732760490000|2024-11-28 02:21:30|110715.4|110665.4|110714.9|110664.9|110717.1|110667.1|110710.9|110660.9|26
1732760500000|2024-11-28 02:21:40|110714.8|110664.8|110705.9|110655.9|110714.9|110664.9|110704.4|110654.4|27
1732760510000|2024-11-28 02:21:50|110702.7|110652.7|110696.8|110646.8|110702.7|110652.7|110690.2|110640.2|16
1732760520000|2024-11-28 02:22:00|110696.5|110646.5|110692.7|110642.7|110696.9|110646.9|110691.4|110641.4|11
1732760530000|2024-11-28 02:22:10|110692.8|110642.8|110697.4|110647.4|110701|110651|110692.6|110642.6|31
1732760540000|2024-11-28 02:22:20|110695.1|110645.1|110692.9|110642.9|110697.5|110647.5|110689|110639|45
1732760550000|2024-11-28 02:22:30|110690.2|110640.2|110694.3|110644.3|110696.6|110646.6|110689.7|110639.7|32
1732760560000|2024-11-28 02:22:40|110695.3|110645.3|110684.2|110634.2|110695.3|110645.3|110684.2|110634.2|25
1732760570000|2024-11-28 02:22:50|110687.1|110637.1|110688.5|110638.5|110692.5|110642.5|110683.1|110633.1|35
1732760580000|2024-11-28 02:23:00|110688.8|110638.8|110688.7|110638.7|110695.3|110645.3|110684.7|110634.7|35
1732760590000|2024-11-28 02:23:10|110688.9|110638.9|110687.7|110637.7|110695.5|110645.5|110684.7|110634.7|47
1732760600000|2024-11-28 02:23:20|110685.2|110635.2|110693|110643|110693|110643|110685.1|110635.1|27
1732760610000|2024-11-28 02:23:30|110693.2|110643.2|110700.5|110650.5|110704.1|110654.1|110693.2|110643.2|43
1732760620000|2024-11-28 02:23:40|110697.6|110647.6|110696.9|110646.9|110701.3|110651.3|110696.4|110646.4|41
1732760630000|2024-11-28 02:23:50|110699|110649|110698.6|110648.6|110701.9|110651.9|110696.2|110646.2|35
1732760640000|2024-11-28 02:24:00|110698.7|110648.7|110704.9|110654.9|110704.9|110654.9|110698.7|110648.7|6
1732760650000|2024-11-28 02:24:10|110703.3|110653.3|110700|110650|110703.3|110653.3|110697.3|110647.3|7
1732760660000|2024-11-28 02:24:20|110699.9|110649.9|110695.4|110645.4|110700|110650|110694.2|110644.2|13
1732760670000|2024-11-28 02:24:30|110696.4|110646.4|110696.8|110646.8|110703.8|110653.8|110696.4|110646.4|25
1732760680000|2024-11-28 02:24:40|110697|110647|110698.2|110648.2|110701.5|110651.5|110691.7|110641.7|25
1732760690000|2024-11-28 02:24:50|110698.1|110648.1|110704.3|110654.3|110704.8|110654.8|110698.1|110648.1|11
1732760700000|2024-11-28 02:25:00|110704.8|110654.8|110716.4|110666.4|110722|110672|110702.4|110652.4|43
1732760710000|2024-11-28 02:25:10|110718.7|110668.7|110721.1|110671.1|110722.6|110672.6|110709.9|110659.9|32
1732760720000|2024-11-28 02:25:20|110721.5|110671.5|110735.5|110685.5|110744.8|110694.8|110721.1|110671.1|42
1732760730000|2024-11-28 02:25:30|110736.7|110686.7|110737.4|110687.4|110743.7|110693.7|110732.6|110682.6|47
1732760740000|2024-11-28 02:25:40|110735.5|110685.5|110741.2|110691.2|110742.8|110692.8|110735.5|110685.5|37
1732760750000|2024-11-28 02:25:50|110742.6|110692.6|110732.8|110682.8|110744.8|110694.8|110732|110682|45
1732760760000|2024-11-28 02:26:00|110732.5|110682.5|110737.8|110687.8|110741.3|110691.3|110731.6|110681.6|41
1732760770000|2024-11-28 02:26:10|110739.4|110689.4|110756.7|110706.7|110760.7|110710.7|110739.4|110689.4|46
1732760780000|2024-11-28 02:26:20|110756.6|110706.6|110764.5|110714.5|110771.2|110721.2|110755.5|110705.5|27
1732760790000|2024-11-28 02:26:30|110766.5|110716.5|110751.9|110701.9|110768.5|110718.5|110750.1|110700.1|43
1732760800000|2024-11-28 02:26:40|110751.6|110701.6|110752.8|110702.8|110754.8|110704.8|110746.9|110696.9|69
1732760810000|2024-11-28 02:26:50|110751.6|110701.6|110751.7|110701.7|110753.7|110703.7|110746.2|110696.2|63
1732760820000|2024-11-28 02:27:00|110751.5|110701.5|110754.2|110704.2|110758.3|110708.3|110749.7|110699.7|51
1732760830000|2024-11-28 02:27:10|110752|110702|110754.4|110704.4|110755.7|110705.7|110746.1|110696.1|51
1732760840000|2024-11-28 02:27:20|110756.8|110706.8|110753.3|110703.3|110757.3|110707.3|110751.6|110701.6|33
1732760850000|2024-11-28 02:27:30|110754.5|110704.5|110753.4|110703.4|110757.6|110707.6|110751|110701|24
1732760860000|2024-11-28 02:27:40|110753.8|110703.8|110754.6|110704.6|110764.9|110714.9|110750.9|110700.9|33
1732760870000|2024-11-28 02:27:50|110755.6|110705.6|110765.8|110715.8|110765.8|110715.8|110754.6|110704.6|16
1732760880000|2024-11-28 02:28:00|110766.4|110716.4|110768.6|110718.6|110770.8|110720.8|110763.4|110713.4|43
1732760890000|2024-11-28 02:28:10|110767.2|110717.2|110768.7|110718.7|110771.9|110721.9|110765.6|110715.6|38
1732760900000|2024-11-28 02:28:20|110766.7|110716.7|110763.6|110713.6|110770.1|110720.1|110758|110708|44
1732760910000|2024-11-28 02:28:30|110762.4|110712.4|110759.6|110709.6|110764.8|110714.8|110759.6|110709.6|21
1732760920000|2024-11-28 02:28:40|110760.1|110710.1|110771|110721|110774|110724|110758.9|110708.9|51
1732760930000|2024-11-28 02:28:50|110769.7|110719.7|110779.8|110729.8|110780.2|110730.2|110767.7|110717.7|67
1732760940000|2024-11-28 02:29:00|110778.4|110728.4|110778.8|110728.8|110781.8|110731.8|110775.3|110725.3|70
1732760950000|2024-11-28 02:29:10|110778.5|110728.5|110775.5|110725.5|110779.4|110729.4|110775|110725|45
1732760960000|2024-11-28 02:29:20|110774.5|110724.5|110774.3|110724.3|110776.2|110726.2|110772.4|110722.4|12
1732760970000|2024-11-28 02:29:30|110771.7|110721.7|110771.9|110721.9|110774.2|110724.2|110768.8|110718.8|30
1732760980000|2024-11-28 02:29:40|110769.6|110719.6|110769.9|110719.9|110773.9|110723.9|110768.1|110718.1|42
1732760990000|2024-11-28 02:29:50|110770|110720|110769.6|110719.6|110772.8|110722.8|110765.4|110715.4|37
1732761000000|2024-11-28 02:30:00|110772.4|110722.4|110778.6|110728.6|110780.4|110730.4|110771.1|110721.1|23
1732761010000|2024-11-28 02:30:10|110780.3|110730.3|110781.7|110731.7|110787.1|110737.1|110776.6|110726.6|53
1732761020000|2024-11-28 02:30:20|110783.8|110733.8|110779|110729|110786.2|110736.2|110778.8|110728.8|33
1732761030000|2024-11-28 02:30:30|110780|110730|110781.6|110731.6|110783.2|110733.2|110775.9|110725.9|47
1732761040000|2024-11-28 02:30:40|110781|110731|110785.4|110735.4|110785.4|110735.4|110777.4|110727.4|46
1732761050000|2024-11-28 02:30:50|110788.2|110738.2|110792.8|110742.8|110793.5|110743.5|110787.1|110737.1|54
1732761060000|2024-11-28 02:31:00|110789.7|110739.7|110802.2|110752.2|110802.4|110752.4|110788.3|110738.3|64
1732761070000|2024-11-28 02:31:10|110801|110751|110804.1|110754.1|110804.1|110754.1|110797.7|110747.7|52
1732761080000|2024-11-28 02:31:20|110807.3|110757.3|110803.5|110753.5|110808.1|110758.1|110787.1|110737.1|59
1732761090000|2024-11-28 02:31:30|110802.5|110752.5|110814.3|110764.3|110814.6|110764.6|110801.2|110751.2|60
1732761100000|2024-11-28 02:31:40|110811.8|110761.8|110809.4|110759.4|110818.2|110768.2|110802.9|110752.9|55
1732761110000|2024-11-28 02:31:50|110815.4|110765.4|110810.8|110760.8|110825|110775|110806.8|110756.8|54
1732761120000|2024-11-28 02:32:00|110808.9|110758.9|110806.8|110756.8|110816|110766|110805.4|110755.4|65
1732761130000|2024-11-28 02:32:10|110814.1|110764.1|110819.2|110769.2|110824.7|110774.7|110809.2|110759.2|66
1732761140000|2024-11-28 02:32:20|110821|110771|110821.9|110771.9|110827.6|110777.6|110817|110767|52
1732761150000|2024-11-28 02:32:30|110822.2|110772.2|110830.4|110780.4|110833.5|110783.5|110820.2|110770.2|54
1732761160000|2024-11-28 02:32:40|110829.2|110779.2|110826.5|110776.5|110832.7|110782.7|110812.9|110762.9|48
1732761170000|2024-11-28 02:32:50|110825.4|110775.4|110812.1|110762.1|110826.8|110776.8|110805.8|110755.8|60
1732761180000|2024-11-28 02:33:00|110811.8|110761.8|110811|110761|110816.4|110766.4|110806.7|110756.7|40
1732761190000|2024-11-28 02:33:10|110814.9|110764.9|110810.1|110760.1|110815.1|110765.1|110806.1|110756.1|32
1732761200000|2024-11-28 02:33:20|110811.5|110761.5|110831.7|110781.7|110832.3|110782.3|110811.5|110761.5|72
1732761210000|2024-11-28 02:33:30|110827.9|110777.9|110834.4|110784.4|110838.9|110788.9|110827.3|110777.3|63
1732761220000|2024-11-28 02:33:40|110836.6|110786.6|110829.6|110779.6|110837.7|110787.7|110824.4|110774.4|46
1732761230000|2024-11-28 02:33:50|110830.6|110780.6|110833.8|110783.8|110835|110785|110829.1|110779.1|32
1732761240000|2024-11-28 02:34:00|110834.4|110784.4|110830.5|110780.5|110840.2|110790.2|110825.2|110775.2|20
1732761250000|2024-11-28 02:34:10|110829.1|110779.1|110814|110764|110836|110786|110806.2|110756.2|49
1732761260000|2024-11-28 02:34:20|110814.3|110764.3|110803.3|110753.3|110814.3|110764.3|110799.6|110749.6|36
1732761270000|2024-11-28 02:34:30|110804.3|110754.3|110802.3|110752.3|110806.5|110756.5|110801|110751|52
1732761280000|2024-11-28 02:34:40|110803.3|110753.3|110790.1|110740.1|110803.3|110753.3|110788.5|110738.5|27
1732761290000|2024-11-28 02:34:50|110789|110739|110791.1|110741.1|110793.2|110743.2|110788.5|110738.5|32
1732761300000|2024-11-28 02:35:00|110790.6|110740.6|110796.6|110746.6|110800.4|110750.4|110789.2|110739.2|19
1732761310000|2024-11-28 02:35:10|110799.4|110749.4|110796.4|110746.4|110800.1|110750.1|110793.1|110743.1|24
1732761320000|2024-11-28 02:35:20|110795.9|110745.9|110799.4|110749.4|110803.1|110753.1|110795.9|110745.9|13
1732761330000|2024-11-28 02:35:30|110802.7|110752.7|110807.6|110757.6|110812.6|110762.6|110802.7|110752.7|22
1732761340000|2024-11-28 02:35:40|110805.3|110755.3|110804.7|110754.7|110809.2|110759.2|110803|110753|20
1732761350000|2024-11-28 02:35:50|110806.5|110756.5|110811.3|110761.3|110814.9|110764.9|110804.9|110754.9|33
1732761360000|2024-11-28 02:36:00|110811.4|110761.4|110829.3|110779.3|110833.3|110783.3|110810.1|110760.1|46
1732761370000|2024-11-28 02:36:10|110830.5|110780.5|110824.9|110774.9|110833.5|110783.5|110818.2|110768.2|49
1732761380000|2024-11-28 02:36:20|110823.9|110773.9|110822.9|110772.9|110826.2|110776.2|110809.6|110759.6|67
1732761390000|2024-11-28 02:36:30|110820|110770|110822.8|110772.8|110826.2|110776.2|110812.5|110762.5|42
1732761400000|2024-11-28 02:36:40|110822.4|110772.4|110816.2|110766.2|110824.9|110774.9|110814.2|110764.2|33
1732761410000|2024-11-28 02:36:50|110815.8|110765.8|110823.1|110773.1|110826.5|110776.5|110814.5|110764.5|48
1732761420000|2024-11-28 02:37:00|110822.7|110772.7|110809.8|110759.8|110824.9|110774.9|110808.1|110758.1|32
1732761430000|2024-11-28 02:37:10|110808.4|110758.4|110803.8|110753.8|110809.6|110759.6|110797.6|110747.6|23
1732761440000|2024-11-28 02:37:20|110799.8|110749.8|110805.4|110755.4|110808.5|110758.5|110799.8|110749.8|21
1732761450000|2024-11-28 02:37:30|110803.4|110753.4|110812.1|110762.1|110815|110765|110803.4|110753.4|29
1732761460000|2024-11-28 02:37:40|110811.3|110761.3|110798.9|110748.9|110811.3|110761.3|110797.5|110747.5|15
1732761470000|2024-11-28 02:37:50|110802.4|110752.4|110802.7|110752.7|110806.8|110756.8|110799.9|110749.9|28
1732761480000|2024-11-28 02:38:00|110804.3|110754.3|110804.5|110754.5|110808.6|110758.6|110804.3|110754.3|17
1732761490000|2024-11-28 02:38:10|110805.1|110755.1|110809.2|110759.2|110815.6|110765.6|110804.6|110754.6|31
1732761500000|2024-11-28 02:38:20|110809.1|110759.1|110816.9|110766.9|110820.3|110770.3|110808.9|110758.9|22
1732761510000|2024-11-28 02:38:30|110817.1|110767.1|110814.2|110764.2|110817.1|110767.1|110810.3|110760.3|15
1732761520000|2024-11-28 02:38:40|110811.9|110761.9|110818.4|110768.4|110820.2|110770.2|110811.8|110761.8|31
1732761530000|2024-11-28 02:38:50|110819.5|110769.5|110828.2|110778.2|110835.8|110785.8|110816.4|110766.4|44
1732761540000|2024-11-28 02:39:00|110830.4|110780.4|110831.3|110781.3|110837.1|110787.1|110825.5|110775.5|63
1732761550000|2024-11-28 02:39:10|110838.9|110788.9|110849.5|110799.5|110849.5|110799.5|110829.8|110779.8|48
1732761560000|2024-11-28 02:39:20|110850.8|110800.8|110847.5|110797.5|110869.2|110819.2|110841.5|110791.5|61
1732761570000|2024-11-28 02:39:30|110844|110794|110837.3|110787.3|110850.6|110800.6|110837|110787|31
1732761580000|2024-11-28 02:39:40|110840.6|110790.6|110827.7|110777.7|110842.7|110792.7|110823.5|110773.5|45
1732761590000|2024-11-28 02:39:50|110827.8|110777.8|110828.9|110778.9|110833.4|110783.4|110821.5|110771.5|38
1732761600000|2024-11-28 02:40:00|110828.3|110778.3|110839.3|110789.3|110844.1|110794.1|110826.5|110776.5|53
1732761610000|2024-11-28 02:40:10|110835.9|110785.9|110831.1|110781.1|110841.3|110791.3|110828.3|110778.3|33
1732761620000|2024-11-28 02:40:20|110830.1|110780.1|110832.4|110782.4|110840.8|110790.8|110828.6|110778.6|31
1732761630000|2024-11-28 02:40:30|110830.4|110780.4|110812.5|110762.5|110832.3|110782.3|110810.4|110760.4|44
1732761640000|2024-11-28 02:40:40|110810.7|110760.7|110805.1|110755.1|110812.1|110762.1|110803.4|110753.4|50
1732761650000|2024-11-28 02:40:50|110802.9|110752.9|110810.1|110760.1|110810.1|110760.1|110800.2|110750.2|30
1732761660000|2024-11-28 02:41:00|110808.1|110758.1|110813.3|110763.3|110816.5|110766.5|110807.7|110757.7|27
1732761670000|2024-11-28 02:41:10|110813.6|110763.6|110819.8|110769.8|110821.4|110771.4|110812.1|110762.1|21
1732761680000|2024-11-28 02:41:20|110818.5|110768.5|110814.9|110764.9|110823.2|110773.2|110814.4|110764.4|46
1732761690000|2024-11-28 02:41:30|110815.9|110765.9|110807.9|110757.9|110815.9|110765.9|110805.2|110755.2|24
1732761700000|2024-11-28 02:41:40|110807.8|110757.8|110806.2|110756.2|110808.8|110758.8|110806.2|110756.2|4
1732761710000|2024-11-28 02:41:50|110803.3|110753.3|110804.4|110754.4|110808.8|110758.8|110797.2|110747.2|39
1732761720000|2024-11-28 02:42:00|110807.4|110757.4|110791.1|110741.1|110808|110758|110786.3|110736.3|47
1732761730000|2024-11-28 02:42:10|110791.6|110741.6|110785.5|110735.5|110791.6|110741.6|110783.1|110733.1|46
1732761740000|2024-11-28 02:42:20|110784.9|110734.9|110777.6|110727.6|110784.9|110734.9|110771.3|110721.3|67
1732761750000|2024-11-28 02:42:30|110777.1|110727.1|110778.3|110728.3|110781.2|110731.2|110773.4|110723.4|52
1732761760000|2024-11-28 02:42:40|110776.1|110726.1|110775.7|110725.7|110781.1|110731.1|110773.5|110723.5|51
1732761770000|2024-11-28 02:42:50|110773.5|110723.5|110775.7|110725.7|110777.7|110727.7|110771.1|110721.1|25
1732761780000|2024-11-28 02:43:00|110775.6|110725.6|110781.6|110731.6|110782.8|110732.8|110775.1|110725.1|22
1732761790000|2024-11-28 02:43:10|110780.6|110730.6|110780.6|110730.6|110783.5|110733.5|110776.2|110726.2|29
1732761800000|2024-11-28 02:43:20|110778.4|110728.4|110777.6|110727.6|110780.9|110730.9|110775.6|110725.6|11
1732761810000|2024-11-28 02:43:30|110774.8|110724.8|110774.6|110724.6|110778.8|110728.8|110774.2|110724.2|28
1732761820000|2024-11-28 02:43:40|110771.1|110721.1|110774.7|110724.7|110778.3|110728.3|110771.1|110721.1|19
1732761830000|2024-11-28 02:43:50|110773.3|110723.3|110780.3|110730.3|110785.2|110735.2|110773.3|110723.3|25
1732761840000|2024-11-28 02:44:00|110783.5|110733.5|110773.2|110723.2|110783.5|110733.5|110773.2|110723.2|22
1732761850000|2024-11-28 02:44:10|110772|110722|110777.1|110727.1|110778.9|110728.9|110772|110722|34
1732761860000|2024-11-28 02:44:20|110774.3|110724.3|110780.2|110730.2|110784.1|110734.1|110772.2|110722.2|29
1732761870000|2024-11-28 02:44:30|110783.1|110733.1|110778|110728|110784.5|110734.5|110773.9|110723.9|41
1732761880000|2024-11-28 02:44:40|110776|110726|110777.4|110727.4|110779.4|110729.4|110775|110725|25
1732761890000|2024-11-28 02:44:50|110778.8|110728.8|110787.8|110737.8|110792|110742|110778.8|110728.8|43
1732761900000|2024-11-28 02:45:00|110787.9|110737.9|110783.2|110733.2|110787.9|110737.9|110780|110730|11
1732761910000|2024-11-28 02:45:10|110780.5|110730.5|110789|110739|110792.7|110742.7|110779.7|110729.7|26
1732761920000|2024-11-28 02:45:20|110789.2|110739.2|110800.4|110750.4|110803|110753|110788.6|110738.6|47
1732761930000|2024-11-28 02:45:30|110798.4|110748.4|110799.1|110749.1|110801.3|110751.3|110795.8|110745.8|29
1732761940000|2024-11-28 02:45:40|110796.1|110746.1|110796|110746|110805.5|110755.5|110796|110746|35
1732761950000|2024-11-28 02:45:50|110795.9|110745.9|110793.2|110743.2|110798.4|110748.4|110790.8|110740.8|22
1732761960000|2024-11-28 02:46:00|110793|110743|110790.1|110740.1|110794.5|110744.5|110789.1|110739.1|30
1732761970000|2024-11-28 02:46:10|110792.8|110742.8|110784.9|110734.9|110795.8|110745.8|110784.9|110734.9|28
1732761980000|2024-11-28 02:46:20|110784.6|110734.6|110780.7|110730.7|110786.8|110736.8|110777.7|110727.7|30
1732761990000|2024-11-28 02:46:30|110778.6|110728.6|110783.5|110733.5|110785.7|110735.7|110778.4|110728.4|24
1732762000000|2024-11-28 02:46:40|110783.6|110733.6|110782.4|110732.4|110787.8|110737.8|110782.4|110732.4|11
1732762010000|2024-11-28 02:46:50|110780.3|110730.3|110782.7|110732.7|110782.7|110732.7|110780.3|110730.3|3
1732762020000|2024-11-28 02:47:00|110781.5|110731.5|110783.1|110733.1|110785.8|110735.8|110779.9|110729.9|33
1732762030000|2024-11-28 02:47:10|110785.1|110735.1|110781.5|110731.5|110786.7|110736.7|110778.3|110728.3|17
1732762040000|2024-11-28 02:47:20|110782|110732|110785.8|110735.8|110787.3|110737.3|110782|110732|8
1732762050000|2024-11-28 02:47:30|110788.4|110738.4|110784.2|110734.2|110788.4|110738.4|110782|110732|18
1732762060000|2024-11-28 02:47:40|110786.9|110736.9|110785.4|110735.4|110790.9|110740.9|110785.4|110735.4|10
1732762070000|2024-11-28 02:47:50|110785.2|110735.2|110785.2|110735.2|110785.2|110735.2|110785.2|110735.2|1
1732762080000|2024-11-28 02:48:00|110785.5|110735.5|110787.5|110737.5|110789.9|110739.9|110785.5|110735.5|12
1732762090000|2024-11-28 02:48:10|110787.3|110737.3|110783.1|110733.1|110787.3|110737.3|110780.7|110730.7|21
1732762100000|2024-11-28 02:48:20|110786.6|110736.6|110786.9|110736.9|110790.1|110740.1|110783.6|110733.6|33
1732762110000|2024-11-28 02:48:30|110790|110740|110784.3|110734.3|110790.7|110740.7|110783.1|110733.1|25
1732762120000|2024-11-28 02:48:40|110784.4|110734.4|110782.3|110732.3|110787.8|110737.8|110782|110732|16
1732762130000|2024-11-28 02:48:50|110784.5|110734.5|110784.3|110734.3|110786.8|110736.8|110782.4|110732.4|14
1732762140000|2024-11-28 02:49:00|110784.5|110734.5|110773.7|110723.7|110784.5|110734.5|110771|110721|19
1732762150000|2024-11-28 02:49:10|110774.7|110724.7|110782.5|110732.5|110784.7|110734.7|110772.8|110722.8|32
1732762160000|2024-11-28 02:49:20|110781.7|110731.7|110782.9|110732.9|110786.4|110736.4|110780.1|110730.1|22
1732762170000|2024-11-28 02:49:30|110780.7|110730.7|110787.9|110737.9|110790.3|110740.3|110780.7|110730.7|26
1732762180000|2024-11-28 02:49:40|110790.7|110740.7|110794.3|110744.3|110794.6|110744.6|110788.6|110738.6|9
1732762190000|2024-11-28 02:49:50|110793.8|110743.8|110805.4|110755.4|110808.2|110758.2|110793.8|110743.8|33
1732762200000|2024-11-28 02:50:00|110805.3|110755.3|110804.5|110754.5|110807|110757|110803.1|110753.1|24
1732762210000|2024-11-28 02:50:10|110806.9|110756.9|110808|110758|110809|110759|110803.6|110753.6|16
1732762220000|2024-11-28 02:50:20|110806|110756|110773.2|110723.2|110806|110756|110772.3|110722.3|31
1732762230000|2024-11-28 02:50:30|110773.1|110723.1|110771.1|110721.1|110776.9|110726.9|110769.4|110719.4|16
1732762240000|2024-11-28 02:50:40|110769.1|110719.1|110772|110722|110775.3|110725.3|110768.6|110718.6|30
1732762250000|2024-11-28 02:50:50|110772.6|110722.6|110771.1|110721.1|110774.2|110724.2|110767.8|110717.8|40
1732762260000|2024-11-28 02:51:00|110771|110721|110773.8|110723.8|110773.9|110723.9|110768.8|110718.8|16
1732762270000|2024-11-28 02:51:10|110775.8|110725.8|110780.7|110730.7|110785.6|110735.6|110775.8|110725.8|24
1732762280000|2024-11-28 02:51:20|110780.4|110730.4|110776.3|110726.3|110780.7|110730.7|110775.2|110725.2|12
1732762290000|2024-11-28 02:51:30|110778.3|110728.3|110778.5|110728.5|110786.1|110736.1|110775.1|110725.1|26
1732762300000|2024-11-28 02:51:40|110779.5|110729.5|110773.9|110723.9|110781.6|110731.6|110773.4|110723.4|19
1732762310000|2024-11-28 02:51:50|110774|110724|110780.5|110730.5|110780.7|110730.7|110773.1|110723.1|15
1732762320000|2024-11-28 02:52:00|110780.3|110730.3|110780.7|110730.7|110782.9|110732.9|110778|110728|9
1732762330000|2024-11-28 02:52:10|110780.1|110730.1|110775.5|110725.5|110780.1|110730.1|110771.3|110721.3|9
1732762340000|2024-11-28 02:52:20|110777.5|110727.5|110771.5|110721.5|110777.5|110727.5|110768.7|110718.7|20
1732762350000|2024-11-28 02:52:30|110769.7|110719.7|110765.7|110715.7|110769.7|110719.7|110763.7|110713.7|16
1732762360000|2024-11-28 02:52:40|110766|110716|110762.8|110712.8|110766|110716|110760.5|110710.5|10
1732762370000|2024-11-28 02:52:50|110762.9|110712.9|110752.4|110702.4|110763|110713|110750.1|110700.1|10
1732762380000|2024-11-28 02:53:00|110750.5|110700.5|110760.9|110710.9|110762.9|110712.9|110750.5|110700.5|31
1732762390000|2024-11-28 02:53:10|110758.9|110708.9|110759.7|110709.7|110761.3|110711.3|110758|110708|10
1732762400000|2024-11-28 02:53:20|110760.9|110710.9|110761.2|110711.2|110761.2|110711.2|110759.7|110709.7|6
1732762410000|2024-11-28 02:53:30|110759.6|110709.6|110751.6|110701.6|110759.6|110709.6|110741.8|110691.8|31
1732762420000|2024-11-28 02:53:40|110751.5|110701.5|110752|110702|110752|110702|110751.5|110701.5|3
1732762430000|2024-11-28 02:53:50|110752.6|110702.6|110755.8|110705.8|110756.9|110706.9|110749.9|110699.9|33
1732762440000|2024-11-28 02:54:00|110754.4|110704.4|110754.2|110704.2|110758.5|110708.5|110752.9|110702.9|26
1732762450000|2024-11-28 02:54:10|110755.6|110705.6|110755.8|110705.8|110760.5|110710.5|110755.6|110705.6|16
1732762460000|2024-11-28 02:54:20|110757.4|110707.4|110755.2|110705.2|110761|110711|110754.3|110704.3|35
1732762470000|2024-11-28 02:54:30|110754.9|110704.9|110756|110706|110759.1|110709.1|110751.4|110701.4|35
1732762480000|2024-11-28 02:54:40|110755.9|110705.9|110755.6|110705.6|110759.6|110709.6|110752.8|110702.8|14
1732762490000|2024-11-28 02:54:50|110758.3|110708.3|110756.2|110706.2|110758.4|110708.4|110754|110704|12
1732762500000|2024-11-28 02:55:00|110754.6|110704.6|110763.9|110713.9|110765.3|110715.3|110751.3|110701.3|26
1732762510000|2024-11-28 02:55:10|110764.3|110714.3|110766.5|110716.5|110769.4|110719.4|110763.3|110713.3|25
1732762520000|2024-11-28 02:55:20|110769.5|110719.5|110766.8|110716.8|110769.6|110719.6|110764.1|110714.1|40
1732762530000|2024-11-28 02:55:30|110766.9|110716.9|110768.1|110718.1|110770.2|110720.2|110765|110715|17
1732762540000|2024-11-28 02:55:40|110768|110718|110773.5|110723.5|110781.8|110731.8|110765.9|110715.9|35
1732762550000|2024-11-28 02:55:50|110774.9|110724.9|110773.4|110723.4|110777.4|110727.4|110770.8|110720.8|28
1732762560000|2024-11-28 02:56:00|110775.7|110725.7|110779|110729|110782.9|110732.9|110774.1|110724.1|29
1732762570000|2024-11-28 02:56:10|110780.4|110730.4|110775.1|110725.1|110780.5|110730.5|110773.9|110723.9|30
1732762580000|2024-11-28 02:56:20|110775|110725|110776.8|110726.8|110781|110731|110775|110725|13
1732762590000|2024-11-28 02:56:30|110778|110728|110780|110730|110786.3|110736.3|110776.6|110726.6|15
1732762600000|2024-11-28 02:56:40|110783.6|110733.6|110768.7|110718.7|110784.3|110734.3|110766.8|110716.8|25
1732762610000|2024-11-28 02:56:50|110769.1|110719.1|110768.7|110718.7|110769.1|110719.1|110768.7|110718.7|2
1732762620000|2024-11-28 02:57:00|110768.8|110718.8|110770.7|110720.7|110774.5|110724.5|110767.7|110717.7|10
1732762630000|2024-11-28 02:57:10|110771|110721|110768.7|110718.7|110773.7|110723.7|110767.6|110717.6|13
1732762660000|2024-11-28 02:57:40|110768.5|110718.5|110768.2|110718.2|110768.5|110718.5|110768.2|110718.2|3
1732762670000|2024-11-28 02:57:50|110768.4|110718.4|110768.5|110718.5|110768.5|110718.5|110768.4|110718.4|2
1732762680000|2024-11-28 02:58:00|110768.4|110718.4|110763.1|110713.1|110768.4|110718.4|110763.1|110713.1|15
1732762690000|2024-11-28 02:58:10|110762.9|110712.9|110743.6|110693.6|110762.9|110712.9|110741.4|110691.4|10
1732762700000|2024-11-28 02:58:20|110744.8|110694.8|110747|110697|110747|110697|110743.8|110693.8|8
1732762710000|2024-11-28 02:58:30|110747.1|110697.1|110748.6|110698.6|110748.6|110698.6|110747|110697|4
1732762720000|2024-11-28 02:58:40|110748.5|110698.5|110746.1|110696.1|110748.5|110698.5|110746|110696|6
1732762730000|2024-11-28 02:58:50|110748.5|110698.5|110752.7|110702.7|110754.7|110704.7|110748.5|110698.5|23
1732762740000|2024-11-28 02:59:00|110750.2|110700.2|110751.9|110701.9|110755.9|110705.9|110749.8|110699.8|20
1732762750000|2024-11-28 02:59:10|110751.3|110701.3|110750.4|110700.4|110753.5|110703.5|110748.2|110698.2|16
1732762760000|2024-11-28 02:59:20|110752.6|110702.6|110752.4|110702.4|110755.3|110705.3|110750.4|110700.4|11
1732762770000|2024-11-28 02:59:30|110755.2|110705.2|110753.3|110703.3|110755.2|110705.2|110750.9|110700.9|12
1732762780000|2024-11-28 02:59:40|110750.7|110700.7|110746.5|110696.5|110753.3|110703.3|110745|110695|17
1732762790000|2024-11-28 02:59:50|110746.8|110696.8|110748.4|110698.4|110748.4|110698.4|110746.7|110696.7|7
1732762800000|2024-11-28 03:00:00|110751.1|110701.1|110728.8|110678.8|110756|110706|110727.3|110677.3|20
1732762810000|2024-11-28 03:00:10|110731.6|110681.6|110724.5|110674.5|110731.6|110681.6|110724.5|110674.5|21
1732762820000|2024-11-28 03:00:20|110726.5|110676.5|110729.4|110679.4|110729.8|110679.8|110726.5|110676.5|12
1732762830000|2024-11-28 03:00:30|110727.8|110677.8|110743.9|110693.9|110744.1|110694.1|110726|110676|30
1732762840000|2024-11-28 03:00:40|110743.8|110693.8|110748.2|110698.2|110750.6|110700.6|110743.2|110693.2|24
1732762850000|2024-11-28 03:00:50|110746.2|110696.2|110749.6|110699.6|110751.1|110701.1|110745.1|110695.1|29
1732762860000|2024-11-28 03:01:00|110747.2|110697.2|110771.8|110721.8|110772.8|110722.8|110747|110697|32
1732762870000|2024-11-28 03:01:10|110770.6|110720.6|110776.1|110726.1|110778.6|110728.6|110768.9|110718.9|31
1732762880000|2024-11-28 03:01:20|110777.1|110727.1|110781|110731|110783.3|110733.3|110773.8|110723.8|34
1732762890000|2024-11-28 03:01:30|110783.6|110733.6|110778.8|110728.8|110784.6|110734.6|110778.8|110728.8|25
1732762900000|2024-11-28 03:01:40|110778.6|110728.6|110777.2|110727.2|110781.4|110731.4|110776.2|110726.2|17
1732762910000|2024-11-28 03:01:50|110775.4|110725.4|110776.3|110726.3|110777.8|110727.8|110773.5|110723.5|29
1732762920000|2024-11-28 03:02:00|110776.1|110726.1|110778.1|110728.1|110778.1|110728.1|110774.5|110724.5|9
1732762930000|2024-11-28 03:02:10|110780.3|110730.3|110788.1|110738.1|110788.7|110738.7|110777.7|110727.7|22
1732762940000|2024-11-28 03:02:20|110787.3|110737.3|110784.4|110734.4|110790.2|110740.2|110783.2|110733.2|23
1732762950000|2024-11-28 03:02:30|110786|110736|110784.4|110734.4|110789.1|110739.1|110782|110732|25
1732762960000|2024-11-28 03:02:40|110784.3|110734.3|110783.7|110733.7|110784.5|110734.5|110777.9|110727.9|15
1732762970000|2024-11-28 03:02:50|110786.4|110736.4|110808.5|110758.5|110809.7|110759.7|110774.9|110724.9|45
1732762980000|2024-11-28 03:03:00|110808|110758|110818|110768|110818|110768|110805.7|110755.7|55
1732762990000|2024-11-28 03:03:10|110814.6|110764.6|110810.2|110760.2|110823.2|110773.2|110805|110755|71
1732763000000|2024-11-28 03:03:20|110808.7|110758.7|110805.5|110755.5|110813.9|110763.9|110805.5|110755.5|42
1732763010000|2024-11-28 03:03:30|110808.9|110758.9|110799.1|110749.1|110811|110761|110787.9|110737.9|40
1732763020000|2024-11-28 03:03:40|110796.6|110746.6|110800.2|110750.2|110801.9|110751.9|110795.7|110745.7|26
1732763030000|2024-11-28 03:03:50|110797.2|110747.2|110793.1|110743.1|110807|110757|110783.2|110733.2|47
1732763040000|2024-11-28 03:04:00|110794.5|110744.5|110795.8|110745.8|110798.9|110748.9|110788.3|110738.3|34
1732763050000|2024-11-28 03:04:10|110794.8|110744.8|110789.7|110739.7|110794.8|110744.8|110789.7|110739.7|21
1732763060000|2024-11-28 03:04:20|110790.9|110740.9|110791.7|110741.7|110794.5|110744.5|110789.4|110739.4|11
1732763070000|2024-11-28 03:04:30|110794.8|110744.8|110799.4|110749.4|110799.4|110749.4|110789.1|110739.1|20
1732763080000|2024-11-28 03:04:40|110796.4|110746.4|110794.2|110744.2|110800.2|110750.2|110794.2|110744.2|19
1732763090000|2024-11-28 03:04:50|110796.2|110746.2|110790.5|110740.5|110796.2|110746.2|110786.3|110736.3|18
1732763100000|2024-11-28 03:05:00|110791.1|110741.1|110795.8|110745.8|110796.2|110746.2|110791.1|110741.1|11
1732763110000|2024-11-28 03:05:10|110794.6|110744.6|110818|110768|110819.1|110769.1|110794.6|110744.6|30
1732763120000|2024-11-28 03:05:20|110815.2|110765.2|110819.7|110769.7|110822.3|110772.3|110811.3|110761.3|43
1732763130000|2024-11-28 03:05:30|110821.1|110771.1|110839.9|110789.9|110839.9|110789.9|110818.5|110768.5|52
1732763140000|2024-11-28 03:05:40|110838|110788|110837.4|110787.4|110843.6|110793.6|110834.7|110784.7|40
1732763150000|2024-11-28 03:05:50|110838.6|110788.6|110834|110784|110844.7|110794.7|110830.3|110780.3|51
1732763160000|2024-11-28 03:06:00|110833.8|110783.8|110835.7|110785.7|110839.1|110789.1|110833.6|110783.6|20
1732763170000|2024-11-28 03:06:10|110835.6|110785.6|110829.1|110779.1|110840.2|110790.2|110826.9|110776.9|26
1732763180000|2024-11-28 03:06:20|110829.6|110779.6|110819.9|110769.9|110831.2|110781.2|110819.1|110769.1|36
1732763190000|2024-11-28 03:06:30|110815.9|110765.9|110818.4|110768.4|110822.4|110772.4|110815.9|110765.9|17
1732763200000|2024-11-28 03:06:40|110818.7|110768.7|110816.8|110766.8|110819|110769|110815.6|110765.6|6
1732763210000|2024-11-28 03:06:50|110817|110767|110829.8|110779.8|110829.8|110779.8|110817|110767|19
1732763220000|2024-11-28 03:07:00|110830.2|110780.2|110835.6|110785.6|110840.7|110790.7|110828.3|110778.3|41
1732763230000|2024-11-28 03:07:10|110834.6|110784.6|110831.1|110781.1|110837.1|110787.1|110828.8|110778.8|24
1732763240000|2024-11-28 03:07:20|110833.1|110783.1|110822|110772|110833.1|110783.1|110822|110772|17
1732763250000|2024-11-28 03:07:30|110824.1|110774.1|110835.1|110785.1|110835.6|110785.6|110820.6|110770.6|42
1732763260000|2024-11-28 03:07:40|110832.7|110782.7|110832.3|110782.3|110836.2|110786.2|110828.2|110778.2|28
1732763270000|2024-11-28 03:07:50|110833.8|110783.8|110831.4|110781.4|110834.4|110784.4|110829.2|110779.2|29
1732763280000|2024-11-28 03:08:00|110833.4|110783.4|110822|110772|110833.4|110783.4|110820.3|110770.3|14
1732763290000|2024-11-28 03:08:10|110819.9|110769.9|110814.4|110764.4|110819.9|110769.9|110813.4|110763.4|10
1732763300000|2024-11-28 03:08:20|110814.3|110764.3|110814.6|110764.6|110815|110765|110812.7|110762.7|5
1732763310000|2024-11-28 03:08:30|110812.6|110762.6|110809|110759|110812.6|110762.6|110807.1|110757.1|5
1732763320000|2024-11-28 03:08:40|110809.2|110759.2|110807.1|110757.1|110813.9|110763.9|110806.2|110756.2|5
1732763330000|2024-11-28 03:08:50|110809.3|110759.3|110808.6|110758.6|110809.5|110759.5|110805.9|110755.9|8
1732763340000|2024-11-28 03:09:00|110807.6|110757.6|110810.5|110760.5|110812.4|110762.4|110806.5|110756.5|7
1732763350000|2024-11-28 03:09:10|110810.8|110760.8|110811.4|110761.4|110811.4|110761.4|110810.4|110760.4|3
1732763360000|2024-11-28 03:09:20|110812|110762|110824.1|110774.1|110825.9|110775.9|110811.9|110761.9|21
1732763370000|2024-11-28 03:09:30|110824.8|110774.8|110830.2|110780.2|110837.9|110787.9|110824.8|110774.8|59
1732763380000|2024-11-28 03:09:40|110830.3|110780.3|110827.7|110777.7|110838.2|110788.2|110825.6|110775.6|38
1732763390000|2024-11-28 03:09:50|110830.4|110780.4|110825.6|110775.6|110831.8|110781.8|110825.1|110775.1|25
1732763400000|2024-11-28 03:10:00|110825.7|110775.7|110836.7|110786.7|110838.9|110788.9|110824.2|110774.2|29
1732763410000|2024-11-28 03:10:10|110835.7|110785.7|110842.5|110792.5|110845.2|110795.2|110834|110784|29
1732763420000|2024-11-28 03:10:20|110843.9|110793.9|110838.2|110788.2|110845.9|110795.9|110836.9|110786.9|34
1732763430000|2024-11-28 03:10:30|110840.2|110790.2|110834.6|110784.6|110840.2|110790.2|110833.4|110783.4|24
1732763440000|2024-11-28 03:10:40|110834.8|110784.8|110837.4|110787.4|110839.4|110789.4|110831.6|110781.6|26
1732763450000|2024-11-28 03:10:50|110835.1|110785.1|110830.8|110780.8|110839.3|110789.3|110830.8|110780.8|26
1732763460000|2024-11-28 03:11:00|110830.7|110780.7|110839.3|110789.3|110842|110792|110830.6|110780.6|20
1732763470000|2024-11-28 03:11:10|110837|110787|110838.5|110788.5|110843.3|110793.3|110835.9|110785.9|33
1732763480000|2024-11-28 03:11:20|110839.4|110789.4|110841.4|110791.4|110844.5|110794.5|110839.4|110789.4|24
1732763490000|2024-11-28 03:11:30|110842.6|110792.6|110842.1|110792.1|110842.6|110792.6|110839.8|110789.8|8
1732763500000|2024-11-28 03:11:40|110839.5|110789.5|110841.5|110791.5|110841.5|110791.5|110839.5|110789.5|6
1732763510000|2024-11-28 03:11:50|110845.3|110795.3|110845.5|110795.5|110847|110797|110840.8|110790.8|15
1732763520000|2024-11-28 03:12:00|110847.8|110797.8|110848.9|110798.9|110851|110801|110843.1|110793.1|34
1732763530000|2024-11-28 03:12:10|110850.2|110800.2|110841.8|110791.8|110850.5|110800.5|110839.6|110789.6|18
1732763540000|2024-11-28 03:12:20|110839.6|110789.6|110841.6|110791.6|110841.7|110791.7|110839.6|110789.6|3
1732763550000|2024-11-28 03:12:30|110841.7|110791.7|110841.7|110791.7|110841.7|110791.7|110841.7|110791.7|1
1732763560000|2024-11-28 03:12:40|110841.6|110791.6|110833.9|110783.9|110841.6|110791.6|110823.5|110773.5|22
1732763570000|2024-11-28 03:12:50|110836.5|110786.5|110844.1|110794.1|110847.6|110797.6|110835.9|110785.9|25
1732763580000|2024-11-28 03:13:00|110844|110794|110847.4|110797.4|110851.6|110801.6|110843.4|110793.4|50
1732763590000|2024-11-28 03:13:10|110849|110799|110852.6|110802.6|110852.8|110802.8|110845.3|110795.3|32
1732763600000|2024-11-28 03:13:20|110852.8|110802.8|110844.7|110794.7|110853|110803|110841.5|110791.5|21
1732763610000|2024-11-28 03:13:30|110846.9|110796.9|110847.1|110797.1|110849.3|110799.3|110843.9|110793.9|27
1732763620000|2024-11-28 03:13:40|110846.8|110796.8|110849.2|110799.2|110850.7|110800.7|110844.7|110794.7|39
1732763630000|2024-11-28 03:13:50|110846.5|110796.5|110844.8|110794.8|110852.2|110802.2|110844.8|110794.8|18
1732763640000|2024-11-28 03:14:00|110845|110795|110841.6|110791.6|110846.9|110796.9|110841.6|110791.6|9
1732763650000|2024-11-28 03:14:10|110843.7|110793.7|110835.5|110785.5|110845.6|110795.6|110835.5|110785.5|33
1732763660000|2024-11-28 03:14:20|110835.4|110785.4|110834.8|110784.8|110835.4|110785.4|110834.8|110784.8|2
1732763670000|2024-11-28 03:14:30|110836.4|110786.4|110840.1|110790.1|110840.3|110790.3|110836.4|110786.4|7
1732763680000|2024-11-28 03:14:40|110838.3|110788.3|110837.4|110787.4|110838.6|110788.6|110834.2|110784.2|11
1732763690000|2024-11-28 03:14:50|110838.6|110788.6|110839|110789|110839.1|110789.1|110838.6|110788.6|5
1732763700000|2024-11-28 03:15:00|110838.4|110788.4|110837.3|110787.3|110843.1|110793.1|110837.3|110787.3|10
1732763710000|2024-11-28 03:15:10|110838.1|110788.1|110837.5|110787.5|110843.7|110793.7|110836.2|110786.2|14
1732763720000|2024-11-28 03:15:20|110838.1|110788.1|110838.1|110788.1|110838.1|110788.1|110838.1|110788.1|1
1732763740000|2024-11-28 03:15:40|110837.9|110787.9|110864.1|110814.1|110864.1|110814.1|110837.9|110787.9|19
1732763750000|2024-11-28 03:15:50|110862.5|110812.5|110852.2|110802.2|110862.6|110812.6|110846.2|110796.2|13
1732763760000|2024-11-28 03:16:00|110849.4|110799.4|110866.4|110816.4|110866.5|110816.5|110849.4|110799.4|18
1732763770000|2024-11-28 03:16:10|110873.1|110823.1|110876.2|110826.2|110876.2|110826.2|110865.9|110815.9|53
1732763780000|2024-11-28 03:16:20|110876.9|110826.9|110883.5|110833.5|110884.3|110834.3|110876.5|110826.5|38
1732763790000|2024-11-28 03:16:30|110883.1|110833.1|110888.9|110838.9|110891|110841|110883.1|110833.1|37
1732763800000|2024-11-28 03:16:40|110886.9|110836.9|110888.4|110838.4|110898.5|110848.5|110884.9|110834.9|38
1732763810000|2024-11-28 03:16:50|110887.4|110837.4|110885.1|110835.1|110888.2|110838.2|110879|110829|44
1732763820000|2024-11-28 03:17:00|110887.2|110837.2|110887.8|110837.8|110891|110841|110877.9|110827.9|36
1732763830000|2024-11-28 03:17:10|110888.2|110838.2|110896.1|110846.1|110903.4|110853.4|110886.2|110836.2|56
1732763840000|2024-11-28 03:17:20|110896.5|110846.5|110894.4|110844.4|110898.7|110848.7|110892.1|110842.1|52
1732763850000|2024-11-28 03:17:30|110893.1|110843.1|110887.8|110837.8|110895.7|110845.7|110882.1|110832.1|33
1732763860000|2024-11-28 03:17:40|110887.6|110837.6|110887|110837|110893.8|110843.8|110880.4|110830.4|37
1732763870000|2024-11-28 03:17:50|110884.4|110834.4|110885|110835|110890.4|110840.4|110883.2|110833.2|47
1732763880000|2024-11-28 03:18:00|110884.3|110834.3|110888.4|110838.4|110892.7|110842.7|110883.6|110833.6|43
1732763890000|2024-11-28 03:18:10|110886.4|110836.4|110899|110849|110901.4|110851.4|110878.2|110828.2|39
1732763900000|2024-11-28 03:18:20|110899.1|110849.1|110910.7|110860.7|110917.5|110867.5|110896.1|110846.1|55
1732763910000|2024-11-28 03:18:30|110909.7|110859.7|110909.9|110859.9|110914.9|110864.9|110907.4|110857.4|44
1732763920000|2024-11-28 03:18:40|110912.3|110862.3|110915.2|110865.2|110916.8|110866.8|110909.9|110859.9|17
1732763930000|2024-11-28 03:18:50|110916.3|110866.3|110912.7|110862.7|110919.1|110869.1|110912.2|110862.2|53
1732763940000|2024-11-28 03:19:00|110914.5|110864.5|110912.8|110862.8|110916.7|110866.7|110910.7|110860.7|49
1732763950000|2024-11-28 03:19:10|110915|110865|110909.8|110859.8|110916.4|110866.4|110908|110858|44
1732763960000|2024-11-28 03:19:20|110913|110863|110912.2|110862.2|110913.2|110863.2|110912|110862|7
1732763970000|2024-11-28 03:19:30|110909.8|110859.8|110913.8|110863.8|110917.9|110867.9|110909.8|110859.8|30
1732763980000|2024-11-28 03:19:40|110913.9|110863.9|110913.6|110863.6|110917.8|110867.8|110912.6|110862.6|51
1732763990000|2024-11-28 03:19:50|110915|110865|110915.4|110865.4|110919.2|110869.2|110912.9|110862.9|55
1732764000000|2024-11-28 03:20:00|110915.3|110865.3|110914.9|110864.9|110919|110869|110911.1|110861.1|42
1732764010000|2024-11-28 03:20:10|110916.7|110866.7|110926.2|110876.2|110926.2|110876.2|110913.4|110863.4|37
1732764020000|2024-11-28 03:20:20|110927.1|110877.1|110925.7|110875.7|110931.6|110881.6|110921.4|110871.4|35
1732764030000|2024-11-28 03:20:30|110925.8|110875.8|110921.6|110871.6|110929.1|110879.1|110919.9|110869.9|40
1732764040000|2024-11-28 03:20:40|110923.3|110873.3|110928.5|110878.5|110931.7|110881.7|110922.1|110872.1|48
1732764050000|2024-11-28 03:20:50|110929.9|110879.9|110923.7|110873.7|110935.2|110885.2|110923.7|110873.7|52
1732764060000|2024-11-28 03:21:00|110921.7|110871.7|110916.5|110866.5|110923.2|110873.2|110909.5|110859.5|39
1732764070000|2024-11-28 03:21:10|110914.5|110864.5|110916.3|110866.3|110917.2|110867.2|110911.5|110861.5|21
1732764080000|2024-11-28 03:21:20|110914.1|110864.1|110912.3|110862.3|110916.5|110866.5|110909.8|110859.8|26
1732764090000|2024-11-28 03:21:30|110913.8|110863.8|110907|110857|110917.1|110867.1|110907|110857|36
1732764100000|2024-11-28 03:21:40|110908.8|110858.8|110918.5|110868.5|110918.8|110868.8|110905.4|110855.4|35
1732764110000|2024-11-28 03:21:50|110916.2|110866.2|110914.4|110864.4|110916.5|110866.5|110910.9|110860.9|29
1732764120000|2024-11-28 03:22:00|110916.4|110866.4|110916.5|110866.5|110916.5|110866.5|110908.1|110858.1|15
1732764130000|2024-11-28 03:22:10|110917.8|110867.8|110917.2|110867.2|110919.1|110869.1|110914.7|110864.7|10
1732764140000|2024-11-28 03:22:20|110917.1|110867.1|110918.7|110868.7|110920.3|110870.3|110917|110867|12
1732764150000|2024-11-28 03:22:30|110919.9|110869.9|110920.8|110870.8|110921.1|110871.1|110916.7|110866.7|17
1732764160000|2024-11-28 03:22:40|110918.9|110868.9|110917.7|110867.7|110918.9|110868.9|110917.7|110867.7|3
1732764170000|2024-11-28 03:22:50|110917.9|110867.9|110920.3|110870.3|110921.8|110871.8|110917.6|110867.6|11
1732764180000|2024-11-28 03:23:00|110920.4|110870.4|110935.1|110885.1|110935.1|110885.1|110920.4|110870.4|57
1732764190000|2024-11-28 03:23:10|110932|110882|110928.6|110878.6|110933.3|110883.3|110926.5|110876.5|36
1732764200000|2024-11-28 03:23:20|110926.3|110876.3|110926.3|110876.3|110932.9|110882.9|110923.7|110873.7|52
1732764210000|2024-11-28 03:23:30|110928.7|110878.7|110927|110877|110929.2|110879.2|110924.7|110874.7|37
1732764220000|2024-11-28 03:23:40|110928.5|110878.5|110930.5|110880.5|110932.9|110882.9|110923.5|110873.5|34
1732764230000|2024-11-28 03:23:50|110928.9|110878.9|110928.9|110878.9|110931.4|110881.4|110927.9|110877.9|30
1732764240000|2024-11-28 03:24:00|110931|110881|110930.5|110880.5|110932.1|110882.1|110929.4|110879.4|14
1732764250000|2024-11-28 03:24:10|110932.1|110882.1|110929.9|110879.9|110932.4|110882.4|110929.5|110879.5|43
1732764260000|2024-11-28 03:24:20|110931.5|110881.5|110925.6|110875.6|110932|110882|110925.6|110875.6|36
1732764270000|2024-11-28 03:24:30|110925.4|110875.4|110927.6|110877.6|110928.3|110878.3|110924.8|110874.8|17
1732764280000|2024-11-28 03:24:40|110927.9|110877.9|110919.2|110869.2|110928.4|110878.4|110918.8|110868.8|20
1732764290000|2024-11-28 03:24:50|110919.6|110869.6|110909.9|110859.9|110919.6|110869.6|110909.7|110859.7|5
1732764300000|2024-11-28 03:25:00|110908.7|110858.7|110914.9|110864.9|110915.7|110865.7|110908.4|110858.4|18
1732764310000|2024-11-28 03:25:10|110914.8|110864.8|110914.8|110864.8|110914.8|110864.8|110914.8|110864.8|1
1732764320000|2024-11-28 03:25:20|110911.1|110861.1|110911.1|110861.1|110912|110862|110911.1|110861.1|3
1732764330000|2024-11-28 03:25:30|110915.5|110865.5|110917.2|110867.2|110917.5|110867.5|110911.4|110861.4|13
1732764340000|2024-11-28 03:25:40|110920.7|110870.7|110917.4|110867.4|110920.7|110870.7|110915.3|110865.3|20
1732764350000|2024-11-28 03:25:50|110914.8|110864.8|110919.3|110869.3|110921.7|110871.7|110914.8|110864.8|42
1732764360000|2024-11-28 03:26:00|110919.1|110869.1|110932.8|110882.8|110935|110885|110918.8|110868.8|31
1732764370000|2024-11-28 03:26:10|110931|110881|110926.1|110876.1|110931|110881|110924.6|110874.6|30
1732764380000|2024-11-28 03:26:20|110927.7|110877.7|110928.8|110878.8|110931.7|110881.7|110925.8|110875.8|18
1732764390000|2024-11-28 03:26:30|110926.5|110876.5|110926.2|110876.2|110928.3|110878.3|110924.3|110874.3|20
1732764400000|2024-11-28 03:26:40|110927.8|110877.8|110925.9|110875.9|110927.8|110877.8|110925.6|110875.6|11
1732764410000|2024-11-28 03:26:50|110928.1|110878.1|110925|110875|110928.1|110878.1|110923.6|110873.6|29
1732764420000|2024-11-28 03:27:00|110923.4|110873.4|110927.3|110877.3|110932.9|110882.9|110923.4|110873.4|31
1732764430000|2024-11-28 03:27:10|110929.5|110879.5|110926.3|110876.3|110930.4|110880.4|110925.1|110875.1|22
1732764440000|2024-11-28 03:27:20|110925.6|110875.6|110903.1|110853.1|110925.6|110875.6|110896.3|110846.3|47
1732764450000|2024-11-28 03:27:30|110905.3|110855.3|110906.5|110856.5|110909.9|110859.9|110901.7|110851.7|33
1732764460000|2024-11-28 03:27:40|110903.6|110853.6|110905.2|110855.2|110907.8|110857.8|110903|110853|10
1732764470000|2024-11-28 03:27:50|110907.7|110857.7|110902.2|110852.2|110907.7|110857.7|110896.8|110846.8|32
1732764480000|2024-11-28 03:28:00|110902.8|110852.8|110899.9|110849.9|110903.1|110853.1|110895.2|110845.2|19
1732764490000|2024-11-28 03:28:10|110903.5|110853.5|110905|110855|110914.3|110864.3|110900.9|110850.9|43
1732764500000|2024-11-28 03:28:20|110907.4|110857.4|110903.3|110853.3|110908.2|110858.2|110900.5|110850.5|29
1732764510000|2024-11-28 03:28:30|110901.3|110851.3|110907.8|110857.8|110907.8|110857.8|110900.7|110850.7|16
1732764520000|2024-11-28 03:28:40|110904.9|110854.9|110906|110856|110906.4|110856.4|110903.4|110853.4|9
1732764530000|2024-11-28 03:28:50|110905|110855|110903|110853|110905|110855|110901|110851|12
1732764540000|2024-11-28 03:29:00|110904.4|110854.4|110901.6|110851.6|110905.4|110855.4|110898.2|110848.2|21
1732764550000|2024-11-28 03:29:10|110898.7|110848.7|110900|110850|110903.6|110853.6|110897.7|110847.7|24
1732764560000|2024-11-28 03:29:20|110899.6|110849.6|110898.9|110848.9|110904.1|110854.1|110898.9|110848.9|18
1732764570000|2024-11-28 03:29:30|110900.6|110850.6|110903|110853|110904.4|110854.4|110900.2|110850.2|16
1732764580000|2024-11-28 03:29:40|110904.2|110854.2|110909.9|110859.9|110914.2|110864.2|110902.6|110852.6|45
1732764590000|2024-11-28 03:29:50|110910.3|110860.3|110911.2|110861.2|110916.5|110866.5|110907|110857|19
1732764600000|2024-11-28 03:30:00|110911.3|110861.3|110920.3|110870.3|110923.2|110873.2|110911.3|110861.3|12
1732764610000|2024-11-28 03:30:10|110921.9|110871.9|110919.5|110869.5|110924.6|110874.6|110917.4|110867.4|31
1732764620000|2024-11-28 03:30:20|110919.6|110869.6|110921|110871|110928.9|110878.9|110919.3|110869.3|24
1732764630000|2024-11-28 03:30:30|110921.1|110871.1|110923.4|110873.4|110932.5|110882.5|110921.1|110871.1|27
1732764640000|2024-11-28 03:30:40|110924.4|110874.4|110940.2|110890.2|110945.4|110895.4|110919.1|110869.1|57
1732764650000|2024-11-28 03:30:50|110941|110891|110943.3|110893.3|110947.9|110897.9|110939.3|110889.3|43
1732764660000|2024-11-28 03:31:00|110943.7|110893.7|110942.5|110892.5|110952|110902|110940.5|110890.5|48
1732764670000|2024-11-28 03:31:10|110947.7|110897.7|110948.9|110898.9|110951.9|110901.9|110940.8|110890.8|45
1732764680000|2024-11-28 03:31:20|110950.9|110900.9|110952.5|110902.5|110954|110904|110942.6|110892.6|47
1732764690000|2024-11-28 03:31:30|110949.9|110899.9|110954.3|110904.3|110959.4|110909.4|110946.5|110896.5|37
1732764700000|2024-11-28 03:31:40|110951.9|110901.9|110952.4|110902.4|110955.5|110905.5|110947.5|110897.5|40
1732764710000|2024-11-28 03:31:50|110953.6|110903.6|110942.8|110892.8|110960.3|110910.3|110940.1|110890.1|38
1732764720000|2024-11-28 03:32:00|110939.5|110889.5|110931.3|110881.3|110939.5|110889.5|110931.3|110881.3|18
1732764730000|2024-11-28 03:32:10|110928.8|110878.8|110932|110882|110934|110884|110928.8|110878.8|25
1732764740000|2024-11-28 03:32:20|110930.2|110880.2|110929.9|110879.9|110932.1|110882.1|110926.5|110876.5|29
1732764750000|2024-11-28 03:32:30|110931.1|110881.1|110941.8|110891.8|110944|110894|110931.1|110881.1|21
1732764760000|2024-11-28 03:32:40|110944.5|110894.5|110946.3|110896.3|110949.8|110899.8|110938.3|110888.3|41
1732764770000|2024-11-28 03:32:50|110948.7|110898.7|110946|110896|110948.7|110898.7|110943.1|110893.1|32
1732764780000|2024-11-28 03:33:00|110949.4|110899.4|110947.6|110897.6|110952.1|110902.1|110947.2|110897.2|28
1732764790000|2024-11-28 03:33:10|110950.1|110900.1|110953.8|110903.8|110958.3|110908.3|110947.5|110897.5|32
1732764800000|2024-11-28 03:33:20|110953.3|110903.3|110952.5|110902.5|110958.2|110908.2|110952|110902|19
1732764810000|2024-11-28 03:33:30|110951.5|110901.5|110952.6|110902.6|110960.9|110910.9|110951.1|110901.1|29
1732764820000|2024-11-28 03:33:40|110950|110900|110950.3|110900.3|110955.1|110905.1|110949|110899|15
1732764830000|2024-11-28 03:33:50|110947.6|110897.6|110946.1|110896.1|110952.2|110902.2|110946.1|110896.1|14
1732764840000|2024-11-28 03:34:00|110945.1|110895.1|110947.3|110897.3|110949.6|110899.6|110942.2|110892.2|14
1732764850000|2024-11-28 03:34:10|110947.2|110897.2|110945.8|110895.8|110948.9|110898.9|110944|110894|11
1732764860000|2024-11-28 03:34:20|110944|110894|110943.9|110893.9|110946.2|110896.2|110942.5|110892.5|14
1732764870000|2024-11-28 03:34:30|110945.7|110895.7|110935.8|110885.8|110945.7|110895.7|110930.6|110880.6|15
1732764880000|2024-11-28 03:34:40|110936.7|110886.7|110943.2|110893.2|110943.7|110893.7|110932.9|110882.9|13
1732764890000|2024-11-28 03:34:50|110944.2|110894.2|110944.8|110894.8|110944.8|110894.8|110944.2|110894.2|2
1732764900000|2024-11-28 03:35:00|110942.8|110892.8|110934.7|110884.7|110949|110899|110929.1|110879.1|31
1732764910000|2024-11-28 03:35:10|110935.3|110885.3|110937.9|110887.9|110938.3|110888.3|110935.3|110885.3|7
1732764920000|2024-11-28 03:35:20|110938.5|110888.5|110944.3|110894.3|110947.7|110897.7|110938.5|110888.5|23
1732764930000|2024-11-28 03:35:30|110946.6|110896.6|110947.5|110897.5|110949.2|110899.2|110944.1|110894.1|18
1732764940000|2024-11-28 03:35:40|110947.6|110897.6|110945.7|110895.7|110951.3|110901.3|110943.8|110893.8|14
1732764950000|2024-11-28 03:35:50|110945.1|110895.1|110944.9|110894.9|110945.1|110895.1|110944.6|110894.6|4
1732764960000|2024-11-28 03:36:00|110945.1|110895.1|110953.2|110903.2|110957.7|110907.7|110945.1|110895.1|16
1732764970000|2024-11-28 03:36:10|110953.4|110903.4|110954.8|110904.8|110954.8|110904.8|110953.2|110903.2|4
1732764980000|2024-11-28 03:36:20|110953.8|110903.8|110958.3|110908.3|110964.5|110914.5|110952.4|110902.4|38
1732764990000|2024-11-28 03:36:30|110957.2|110907.2|110958.4|110908.4|110966.8|110916.8|110955.1|110905.1|57
1732765000000|2024-11-28 03:36:40|110962.2|110912.2|110958.8|110908.8|110962.2|110912.2|110957.3|110907.3|8
1732765010000|2024-11-28 03:36:50|110955.7|110905.7|110965.8|110915.8|110969.4|110919.4|110954|110904|26
1732765020000|2024-11-28 03:37:00|110967.8|110917.8|110965.4|110915.4|110968.8|110918.8|110962.1|110912.1|25
1732765030000|2024-11-28 03:37:10|110964.4|110914.4|110972.3|110922.3|110976.4|110926.4|110964.4|110914.4|29
1732765040000|2024-11-28 03:37:20|110974.7|110924.7|110972.2|110922.2|110975.9|110925.9|110971.3|110921.3|15
1732765050000|2024-11-28 03:37:30|110973.8|110923.8|110973.6|110923.6|110974|110924|110972.2|110922.2|10
1732765060000|2024-11-28 03:37:40|110972.4|110922.4|110973|110923|110977.4|110927.4|110971|110921|20
1732765070000|2024-11-28 03:37:50|110971.2|110921.2|110972.7|110922.7|110977.7|110927.7|110970.5|110920.5|18
1732765080000|2024-11-28 03:38:00|110971.1|110921.1|110962.1|110912.1|110971.1|110921.1|110960.1|110910.1|14
1732765090000|2024-11-28 03:38:10|110959.1|110909.1|110959|110909|110961.5|110911.5|110957.2|110907.2|23
1732765100000|2024-11-28 03:38:20|110957.2|110907.2|110959.5|110909.5|110959.5|110909.5|110957.2|110907.2|5
1732765110000|2024-11-28 03:38:30|110958.1|110908.1|110955.6|110905.6|110958.1|110908.1|110955|110905|17
1732765120000|2024-11-28 03:38:40|110957.5|110907.5|110954.5|110904.5|110957.5|110907.5|110953.7|110903.7|7
1732765130000|2024-11-28 03:38:50|110954.6|110904.6|110947.6|110897.6|110954.6|110904.6|110947.6|110897.6|4
1732765140000|2024-11-28 03:39:00|110950.6|110900.6|110941.7|110891.7|110950.6|110900.6|110941.7|110891.7|12
1732765150000|2024-11-28 03:39:10|110942.7|110892.7|110943.5|110893.5|110944.8|110894.8|110942.2|110892.2|10
1732765170000|2024-11-28 03:39:30|110943.6|110893.6|110927.3|110877.3|110943.6|110893.6|110925.1|110875.1|5
1732765180000|2024-11-28 03:39:40|110927|110877|110927.6|110877.6|110931.8|110881.8|110925.6|110875.6|24
1732765190000|2024-11-28 03:39:50|110927.8|110877.8|110928.7|110878.7|110932|110882|110925.3|110875.3|29
1732765200000|2024-11-28 03:40:00|110929.7|110879.7|110928|110878|110932.2|110882.2|110926.2|110876.2|30
1732765210000|2024-11-28 03:40:10|110929|110879|110929.6|110879.6|110936.3|110886.3|110925.6|110875.6|32
1732765220000|2024-11-28 03:40:20|110931.3|110881.3|110939.8|110889.8|110942.7|110892.7|110931.3|110881.3|12
1732765240000|2024-11-28 03:40:40|110941.8|110891.8|110939.4|110889.4|110941.8|110891.8|110939.4|110889.4|6
1732765250000|2024-11-28 03:40:50|110939.3|110889.3|110937.7|110887.7|110939.3|110889.3|110932.3|110882.3|5
1732765260000|2024-11-28 03:41:00|110937.3|110887.3|110924.6|110874.6|110937.3|110887.3|110923.4|110873.4|12
1732765270000|2024-11-28 03:41:10|110926.7|110876.7|110931.1|110881.1|110936.2|110886.2|110924.1|110874.1|28
1732765280000|2024-11-28 03:41:20|110932.1|110882.1|110925.5|110875.5|110933.5|110883.5|110924.6|110874.6|24
1732765290000|2024-11-28 03:41:30|110925.7|110875.7|110925.4|110875.4|110926.4|110876.4|110921.2|110871.2|50
1732765300000|2024-11-28 03:41:40|110923.5|110873.5|110926.8|110876.8|110926.8|110876.8|110923.5|110873.5|2
1732765310000|2024-11-28 03:41:50|110924.6|110874.6|110926.2|110876.2|110927.9|110877.9|110922.2|110872.2|12
1732765320000|2024-11-28 03:42:00|110924.3|110874.3|110936.8|110886.8|110936.8|110886.8|110924.3|110874.3|7
1732765330000|2024-11-28 03:42:10|110935.1|110885.1|110930.2|110880.2|110937|110887|110925.7|110875.7|20
1732765340000|2024-11-28 03:42:20|110929|110879|110930.8|110880.8|110934.3|110884.3|110923|110873|47
1732765350000|2024-11-28 03:42:30|110934.2|110884.2|110929|110879|110934.2|110884.2|110923.8|110873.8|22
1732765360000|2024-11-28 03:42:40|110924.6|110874.6|110926.8|110876.8|110932|110882|110924.6|110874.6|8
1732765370000|2024-11-28 03:42:50|110925.3|110875.3|110933.4|110883.4|110934.3|110884.3|110925.3|110875.3|15
1732765380000|2024-11-28 03:43:00|110935.7|110885.7|110938|110888|110938|110888|110933.9|110883.9|7
1732765390000|2024-11-28 03:43:10|110936.1|110886.1|110936.5|110886.5|110936.5|110886.5|110935.5|110885.5|5
1732765400000|2024-11-28 03:43:20|110935.9|110885.9|110935.5|110885.5|110936|110886|110925.1|110875.1|25
1732765410000|2024-11-28 03:43:30|110935.8|110885.8|110936|110886|110936|110886|110935.8|110885.8|2
1732765420000|2024-11-28 03:43:40|110936.1|110886.1|110938.2|110888.2|110938.3|110888.3|110935.1|110885.1|8
1732765430000|2024-11-28 03:43:50|110936.6|110886.6|110939.7|110889.7|110939.7|110889.7|110936.6|110886.6|7
1732765440000|2024-11-28 03:44:00|110939.8|110889.8|110934.9|110884.9|110939.8|110889.8|110934.7|110884.7|4
1732765450000|2024-11-28 03:44:10|110938.7|110888.7|110928.6|110878.6|110945.8|110895.8|110928.6|110878.6|13
1732765460000|2024-11-28 03:44:20|110931|110881|110933.4|110883.4|110936.2|110886.2|110930.6|110880.6|16
1732765470000|2024-11-28 03:44:30|110933.5|110883.5|110938.2|110888.2|110939.7|110889.7|110929.6|110879.6|21
1732765480000|2024-11-28 03:44:40|110938.1|110888.1|110936.1|110886.1|110938.1|110888.1|110934.9|110884.9|4
1732765490000|2024-11-28 03:44:50|110937.8|110887.8|110938.1|110888.1|110939.8|110889.8|110937.7|110887.7|8
1732765500000|2024-11-28 03:45:00|110939.1|110889.1|110946|110896|110949.1|110899.1|110939.1|110889.1|41
1732765510000|2024-11-28 03:45:10|110945.2|110895.2|110942.4|110892.4|110946.4|110896.4|110942.4|110892.4|13
1732765520000|2024-11-28 03:45:20|110942.6|110892.6|110943.6|110893.6|110943.6|110893.6|110942.6|110892.6|3
1732765530000|2024-11-28 03:45:30|110943.5|110893.5|110940.4|110890.4|110945.7|110895.7|110939.9|110889.9|20
1732765540000|2024-11-28 03:45:40|110941.8|110891.8|110943.3|110893.3|110943.4|110893.4|110941.8|110891.8|4
1732765550000|2024-11-28 03:45:50|110943|110893|110950.8|110900.8|110955.8|110905.8|110942.8|110892.8|10
1732765560000|2024-11-28 03:46:00|110953.6|110903.6|110955.1|110905.1|110955.9|110905.9|110951.8|110901.8|15
1732765570000|2024-11-28 03:46:10|110953.3|110903.3|110954.6|110904.6|110957|110907|110950|110900|14
1732765580000|2024-11-28 03:46:20|110952.8|110902.8|110952.4|110902.4|110956.3|110906.3|110951.5|110901.5|11
1732765590000|2024-11-28 03:46:30|110953.7|110903.7|110954.5|110904.5|110960.3|110910.3|110953.7|110903.7|24
1732765600000|2024-11-28 03:46:40|110953.5|110903.5|110953.6|110903.6|110957.4|110907.4|110951.5|110901.5|25
1732765610000|2024-11-28 03:46:50|110955.2|110905.2|110953.5|110903.5|110955.2|110905.2|110953.3|110903.3|4
1732765620000|2024-11-28 03:47:00|110955.2|110905.2|110953.4|110903.4|110955.2|110905.2|110947.7|110897.7|14
1732765630000|2024-11-28 03:47:10|110953.1|110903.1|110952.8|110902.8|110953.1|110903.1|110952.7|110902.7|3
1732765640000|2024-11-28 03:47:20|110951.4|110901.4|110952.8|110902.8|110952.8|110902.8|110951.4|110901.4|2
1732765650000|2024-11-28 03:47:30|110953.6|110903.6|110954.4|110904.4|110960.7|110910.7|110953.6|110903.6|14
1732765660000|2024-11-28 03:47:40|110954.8|110904.8|110942.6|110892.6|110954.8|110904.8|110936.3|110886.3|25
1732765670000|2024-11-28 03:47:50|110942.5|110892.5|110942.8|110892.8|110942.8|110892.8|110942.5|110892.5|3
1732765680000|2024-11-28 03:48:00|110942.9|110892.9|110949.9|110899.9|110950|110900|110942.9|110892.9|5
1732765690000|2024-11-28 03:48:10|110948.3|110898.3|110948.6|110898.6|110950.1|110900.1|110945.6|110895.6|12
1732765700000|2024-11-28 03:48:20|110947|110897|110944.3|110894.3|110947|110897|110943.9|110893.9|7
1732765710000|2024-11-28 03:48:30|110945.3|110895.3|110946.2|110896.2|110946.2|110896.2|110942.1|110892.1|10
1732765720000|2024-11-28 03:48:40|110944.5|110894.5|110944.4|110894.4|110944.6|110894.6|110944.4|110894.4|4
1732765730000|2024-11-28 03:48:50|110944.5|110894.5|110951.4|110901.4|110951.4|110901.4|110944.5|110894.5|5
1732765740000|2024-11-28 03:49:00|110953.2|110903.2|110964.3|110914.3|110966.6|110916.6|110953.2|110903.2|17
1732765750000|2024-11-28 03:49:10|110962|110912|110963.8|110913.8|110966.6|110916.6|110961.6|110911.6|17
1732765760000|2024-11-28 03:49:20|110963|110913|110964.7|110914.7|110965.2|110915.2|110961.1|110911.1|29
1732765770000|2024-11-28 03:49:30|110961.8|110911.8|110962.8|110912.8|110963|110913|110961.8|110911.8|3
1732765780000|2024-11-28 03:49:40|110963|110913|110958.2|110908.2|110964.7|110914.7|110955.8|110905.8|11
1732765790000|2024-11-28 03:49:50|110955.3|110905.3|110952.2|110902.2|110959.8|110909.8|110952.2|110902.2|15
1732765800000|2024-11-28 03:50:00|110949.6|110899.6|110953.9|110903.9|110953.9|110903.9|110948.5|110898.5|10
1732765810000|2024-11-28 03:50:10|110952.1|110902.1|110948.2|110898.2|110952.1|110902.1|110946.3|110896.3|6
1732765820000|2024-11-28 03:50:20|110948.3|110898.3|110951|110901|110953.3|110903.3|110947.8|110897.8|7
1732765830000|2024-11-28 03:50:30|110953.5|110903.5|110956.5|110906.5|110959.8|110909.8|110948|110898|52
1732765840000|2024-11-28 03:50:40|110954.7|110904.7|110956.7|110906.7|110959.9|110909.9|110954.3|110904.3|45
1732765850000|2024-11-28 03:50:50|110958.5|110908.5|110964.9|110914.9|110968.1|110918.1|110956|110906|37
1732765860000|2024-11-28 03:51:00|110958.6|110908.6|110961.9|110911.9|110965.1|110915.1|110958.6|110908.6|14
1732765870000|2024-11-28 03:51:10|110965|110915|110962.7|110912.7|110965|110915|110962.7|110912.7|3
1732765880000|2024-11-28 03:51:20|110961.1|110911.1|110962|110912|110964.3|110914.3|110961.1|110911.1|7
1732765890000|2024-11-28 03:51:30|110962.2|110912.2|110962.7|110912.7|110962.7|110912.7|110961.9|110911.9|5
1732765900000|2024-11-28 03:51:40|110962.8|110912.8|110966.1|110916.1|110966.9|110916.9|110961.6|110911.6|17
1732765910000|2024-11-28 03:51:50|110964.4|110914.4|110963.7|110913.7|110966.4|110916.4|110960.1|110910.1|49
1732765920000|2024-11-28 03:52:00|110962.5|110912.5|110962.9|110912.9|110966.5|110916.5|110960.4|110910.4|38
1732765930000|2024-11-28 03:52:10|110966|110916|110978.1|110928.1|110979.1|110929.1|110961.8|110911.8|40
1732765940000|2024-11-28 03:52:20|110976.3|110926.3|110974|110924|110976.4|110926.4|110971.3|110921.3|10
1732765950000|2024-11-28 03:52:30|110972.4|110922.4|110972.7|110922.7|110972.7|110922.7|110970.4|110920.4|7
1732765960000|2024-11-28 03:52:40|110972.4|110922.4|110977.7|110927.7|110980.8|110930.8|110972.4|110922.4|21
1732765970000|2024-11-28 03:52:50|110980.1|110930.1|110976|110926|110980.1|110930.1|110973.7|110923.7|23
1732765980000|2024-11-28 03:53:00|110974.4|110924.4|110972.7|110922.7|110974.4|110924.4|110967.1|110917.1|14
1732766000000|2024-11-28 03:53:20|110970.6|110920.6|110972.5|110922.5|110973.2|110923.2|110969|110919|16
1732766010000|2024-11-28 03:53:30|110970.9|110920.9|110953|110903|110970.9|110920.9|110952.4|110902.4|19
1732766020000|2024-11-28 03:53:40|110955.7|110905.7|110955.2|110905.2|110957.9|110907.9|110949.9|110899.9|13
1732766030000|2024-11-28 03:53:50|110952.7|110902.7|110954.3|110904.3|110956.9|110906.9|110951.8|110901.8|17
1732766040000|2024-11-28 03:54:00|110957|110907|110953.6|110903.6|110957|110907|110953.6|110903.6|5
1732766050000|2024-11-28 03:54:10|110955.5|110905.5|110953.1|110903.1|110955.5|110905.5|110950.7|110900.7|18
1732766060000|2024-11-28 03:54:20|110950.7|110900.7|110951|110901|110954.4|110904.4|110948.7|110898.7|10
1732766070000|2024-11-28 03:54:30|110951.6|110901.6|110957.3|110907.3|110957.3|110907.3|110951.6|110901.6|3
1732766080000|2024-11-28 03:54:40|110956.7|110906.7|110956.8|110906.8|110956.8|110906.8|110956.7|110906.7|2
1732766090000|2024-11-28 03:54:50|110956.7|110906.7|110959.4|110909.4|110963.7|110913.7|110956.6|110906.6|20
1732766100000|2024-11-28 03:55:00|110957.6|110907.6|110961.9|110911.9|110961.9|110911.9|110957.2|110907.2|11
1732766110000|2024-11-28 03:55:10|110961.3|110911.3|110958.9|110908.9|110962.5|110912.5|110957.2|110907.2|32
1732766120000|2024-11-28 03:55:20|110958.5|110908.5|110957.2|110907.2|110962.2|110912.2|110956.1|110906.1|19
1732766130000|2024-11-28 03:55:30|110955.2|110905.2|110961.9|110911.9|110966.7|110916.7|110951|110901|29
1732766140000|2024-11-28 03:55:40|110964.4|110914.4|110966.8|110916.8|110966.8|110916.8|110962.7|110912.7|10
1732766150000|2024-11-28 03:55:50|110966.7|110916.7|110966.6|110916.6|110966.7|110916.7|110966.6|110916.6|2
1732766160000|2024-11-28 03:56:00|110968.4|110918.4|110964.3|110914.3|110969.4|110919.4|110964.3|110914.3|13
1732766170000|2024-11-28 03:56:10|110964.6|110914.6|110961|110911|110964.8|110914.8|110960.5|110910.5|7
1732766180000|2024-11-28 03:56:20|110962|110912|110965.9|110915.9|110966.9|110916.9|110961.8|110911.8|11
1732766190000|2024-11-28 03:56:30|110966|110916|110964.9|110914.9|110966.1|110916.1|110964.9|110914.9|5
1732766200000|2024-11-28 03:56:40|110967.4|110917.4|110965.1|110915.1|110967.4|110917.4|110965|110915|3
1732766210000|2024-11-28 03:56:50|110965.7|110915.7|110963.1|110913.1|110968.9|110918.9|110963.1|110913.1|11
1732766220000|2024-11-28 03:57:00|110963|110913|110963.2|110913.2|110963.2|110913.2|110963|110913|3
1732766230000|2024-11-28 03:57:10|110963.3|110913.3|110963.3|110913.3|110963.3|110913.3|110963.3|110913.3|1
1732766240000|2024-11-28 03:57:20|110963.9|110913.9|110966.5|110916.5|110966.5|110916.5|110963.5|110913.5|4
1732766250000|2024-11-28 03:57:30|110966.9|110916.9|110968|110918|110968.9|110918.9|110966.6|110916.6|7
1732766260000|2024-11-28 03:57:40|110968.1|110918.1|110968|110918|110968.1|110918.1|110968|110918|2
1732766280000|2024-11-28 03:58:00|110968.2|110918.2|110978.2|110928.2|110978.2|110928.2|110967.3|110917.3|6
1732766290000|2024-11-28 03:58:10|110978.8|110928.8|110975.1|110925.1|110978.8|110928.8|110974.1|110924.1|13
1732766300000|2024-11-28 03:58:20|110976.1|110926.1|110975.6|110925.6|110976.4|110926.4|110975.5|110925.5|6
1732766310000|2024-11-28 03:58:30|110973.5|110923.5|110957.5|110907.5|110974.9|110924.9|110955.1|110905.1|13
1732766320000|2024-11-28 03:58:40|110955|110905|110954.2|110904.2|110959.1|110909.1|110953.2|110903.2|18
1732766330000|2024-11-28 03:58:50|110955.8|110905.8|110956.2|110906.2|110958.3|110908.3|110955.8|110905.8|4
1732766340000|2024-11-28 03:59:00|110958.1|110908.1|110961|110911|110965|110915|110952.7|110902.7|13
1732766350000|2024-11-28 03:59:10|110960.8|110910.8|110957.5|110907.5|110960.8|110910.8|110955.4|110905.4|11
1732766360000|2024-11-28 03:59:20|110958.1|110908.1|110958|110908|110958.3|110908.3|110955.5|110905.5|7
1732766370000|2024-11-28 03:59:30|110957.7|110907.7|110953.6|110903.6|110960.1|110910.1|110950.3|110900.3|14
1732766380000|2024-11-28 03:59:40|110951.9|110901.9|110949.9|110899.9|110955.3|110905.3|110949.9|110899.9|19
1732766390000|2024-11-28 03:59:50|110951.2|110901.2|110950.4|110900.4|110953.9|110903.9|110948.2|110898.2|15
1732766400000|2024-11-28 04:00:00|110953.2|110903.2|110945.1|110895.1|110953.2|110903.2|110942.8|110892.8|39
1732766410000|2024-11-28 04:00:10|110942.9|110892.9|110943.6|110893.6|110949.9|110899.9|110942.3|110892.3|25
1732766420000|2024-11-28 04:00:20|110942.2|110892.2|110943.4|110893.4|110943.5|110893.5|110941.6|110891.6|11
1732766430000|2024-11-28 04:00:30|110943.6|110893.6|110959.1|110909.1|110961.5|110911.5|110942.6|110892.6|25
1732766440000|2024-11-28 04:00:40|110957|110907|110955.6|110905.6|110958.8|110908.8|110953.2|110903.2|19
1732766450000|2024-11-28 04:00:50|110954.4|110904.4|110955.7|110905.7|110957.2|110907.2|110954.4|110904.4|13
1732766460000|2024-11-28 04:01:00|110954.3|110904.3|110956.4|110906.4|110956.5|110906.5|110952.1|110902.1|17
1732766470000|2024-11-28 04:01:10|110954|110904|110953.3|110903.3|110954.9|110904.9|110952|110902|13
1732766480000|2024-11-28 04:01:20|110954.7|110904.7|110950|110900|110954.7|110904.7|110944.8|110894.8|21
1732766490000|2024-11-28 04:01:30|110944.7|110894.7|110949.8|110899.8|110949.8|110899.8|110943.3|110893.3|30
1732766500000|2024-11-28 04:01:40|110951.6|110901.6|110953.4|110903.4|110953.4|110903.4|110949.3|110899.3|15
1732766510000|2024-11-28 04:01:50|110952.1|110902.1|110954.7|110904.7|110954.7|110904.7|110952.1|110902.1|3
1732766520000|2024-11-28 04:02:00|110955.5|110905.5|110958.5|110908.5|110964.9|110914.9|110954.9|110904.9|29
1732766530000|2024-11-28 04:02:10|110957.1|110907.1|110956.9|110906.9|110961.1|110911.1|110954.4|110904.4|39
1732766540000|2024-11-28 04:02:20|110958.4|110908.4|110970.1|110920.1|110971.2|110921.2|110957.7|110907.7|46
1732766550000|2024-11-28 04:02:30|110967.2|110917.2|110970.6|110920.6|110972.3|110922.3|110967|110917|26
1732766560000|2024-11-28 04:02:40|110970|110920|110971.7|110921.7|110976|110926|110969.3|110919.3|35
1732766570000|2024-11-28 04:02:50|110971|110921|110972.9|110922.9|110975|110925|110971|110921|15
1732766580000|2024-11-28 04:03:00|110973.9|110923.9|110979.4|110929.4|110979.4|110929.4|110973.8|110923.8|33
1732766590000|2024-11-28 04:03:10|110981|110931|110977.8|110927.8|110982.8|110932.8|110972.3|110922.3|26
1732766600000|2024-11-28 04:03:20|110979|110929|110977|110927|110982|110932|110976.8|110926.8|17
1732766610000|2024-11-28 04:03:30|110978.7|110928.7|110971.7|110921.7|110980.1|110930.1|110971.7|110921.7|28
1732766620000|2024-11-28 04:03:40|110972.3|110922.3|110981.2|110931.2|110985.4|110935.4|110972.3|110922.3|15
1732766630000|2024-11-28 04:03:50|110982.6|110932.6|110982.5|110932.5|110985.4|110935.4|110981.2|110931.2|10
1732766640000|2024-11-28 04:04:00|110982.4|110932.4|110980.2|110930.2|110984|110934|110980.2|110930.2|4
1732766650000|2024-11-28 04:04:10|110981.6|110931.6|110980.6|110930.6|110981.8|110931.8|110980.2|110930.2|5
1732766660000|2024-11-28 04:04:20|110980.5|110930.5|110980.2|110930.2|110980.5|110930.5|110980.1|110930.1|5
1732766670000|2024-11-28 04:04:30|110977.3|110927.3|110976.3|110926.3|110977.3|110927.3|110973.6|110923.6|7
1732766680000|2024-11-28 04:04:40|110976.1|110926.1|110976.3|110926.3|110976.3|110926.3|110975.8|110925.8|4
1732766690000|2024-11-28 04:04:50|110976.4|110926.4|110979.8|110929.8|110981.1|110931.1|110976.3|110926.3|7
1732766700000|2024-11-28 04:05:00|110978|110928|110970.7|110920.7|110979|110929|110961.9|110911.9|20
1732766710000|2024-11-28 04:05:10|110970.9|110920.9|110972|110922|110972.4|110922.4|110962.4|110912.4|14
1732766730000|2024-11-28 04:05:30|110971.9|110921.9|110971.9|110921.9|110971.9|110921.9|110971.9|110921.9|1
1732766740000|2024-11-28 04:05:40|110972.5|110922.5|110974.3|110924.3|110974.3|110924.3|110972.5|110922.5|3
1732766750000|2024-11-28 04:05:50|110976.5|110926.5|110978.5|110928.5|110981|110931|110975.8|110925.8|11
1732766760000|2024-11-28 04:06:00|110976.3|110926.3|110978.2|110928.2|110978.5|110928.5|110976.3|110926.3|7
1732766770000|2024-11-28 04:06:10|110980|110930|110978.5|110928.5|110980|110930|110978.4|110928.4|5
1732766780000|2024-11-28 04:06:20|110978.9|110928.9|110978.6|110928.6|110979|110929|110978.6|110928.6|4
1732766790000|2024-11-28 04:06:30|110978.4|110928.4|110977.7|110927.7|110978.4|110928.4|110977.6|110927.6|3
1732766800000|2024-11-28 04:06:40|110982.4|110932.4|110980.6|110930.6|110984.1|110934.1|110980.5|110930.5|7
1732766810000|2024-11-28 04:06:50|110981.2|110931.2|110981|110931|110981.2|110931.2|110981|110931|2
1732766820000|2024-11-28 04:07:00|110979.4|110929.4|110978.6|110928.6|110980.4|110930.4|110978.6|110928.6|7
1732766830000|2024-11-28 04:07:10|110978.5|110928.5|110985.8|110935.8|110985.8|110935.8|110978.5|110928.5|23
1732766840000|2024-11-28 04:07:20|110986.6|110936.6|110984|110934|110986.6|110936.6|110980.7|110930.7|40
1732766850000|2024-11-28 04:07:30|110982.8|110932.8|110980.5|110930.5|110982.8|110932.8|110976.1|110926.1|11
1732766860000|2024-11-28 04:07:40|110979.9|110929.9|110982.7|110932.7|110982.7|110932.7|110979.8|110929.8|5
1732766870000|2024-11-28 04:07:50|110980.1|110930.1|110980.9|110930.9|110980.9|110930.9|110978|110928|16
1732766880000|2024-11-28 04:08:00|110980.3|110930.3|110977.3|110927.3|110980.3|110930.3|110976.6|110926.6|10
1732766890000|2024-11-28 04:08:10|110977.4|110927.4|110977.3|110927.3|110977.4|110927.4|110977.3|110927.3|2
1732766900000|2024-11-28 04:08:20|110977.2|110927.2|110976.3|110926.3|110977.9|110927.9|110976.3|110926.3|5
1732766910000|2024-11-28 04:08:30|110975.7|110925.7|110976.5|110926.5|110977.1|110927.1|110971.4|110921.4|13
1732766920000|2024-11-28 04:08:40|110976.8|110926.8|110975.7|110925.7|110977.3|110927.3|110975.7|110925.7|3
1732766930000|2024-11-28 04:08:50|110975.4|110925.4|110975.4|110925.4|110975.4|110925.4|110975.4|110925.4|1
1732766940000|2024-11-28 04:09:00|110975.5|110925.5|110979.4|110929.4|110980.4|110930.4|110975.1|110925.1|10
1732766950000|2024-11-28 04:09:10|110979.7|110929.7|110979.7|110929.7|110980.3|110930.3|110977.7|110927.7|5
1732766960000|2024-11-28 04:09:20|110979.6|110929.6|110979.7|110929.7|110979.7|110929.7|110979.6|110929.6|2
1732766970000|2024-11-28 04:09:30|110979.8|110929.8|110975.6|110925.6|110979.9|110929.9|110975.6|110925.6|7
1732766980000|2024-11-28 04:09:40|110975.5|110925.5|110977|110927|110977|110927|110975.3|110925.3|5
1732766990000|2024-11-28 04:09:50|110976.4|110926.4|110976.3|110926.3|110976.4|110926.4|110976.1|110926.1|4
1732767000000|2024-11-28 04:10:00|110974.7|110924.7|110972.6|110922.6|110974.7|110924.7|110970.9|110920.9|9
1732767010000|2024-11-28 04:10:10|110972.4|110922.4|110972.2|110922.2|110972.4|110922.4|110971.3|110921.3|6
1732767020000|2024-11-28 04:10:20|110971.4|110921.4|110968|110918|110971.4|110921.4|110968|110918|11
1732767030000|2024-11-28 04:10:30|110967.4|110917.4|110958.9|110908.9|110968.2|110918.2|110955.5|110905.5|13
1732767040000|2024-11-28 04:10:40|110957.9|110907.9|110961.8|110911.8|110961.8|110911.8|110957.6|110907.6|6
1732767050000|2024-11-28 04:10:50|110961.7|110911.7|110959.1|110909.1|110961.7|110911.7|110958.2|110908.2|6
1732767060000|2024-11-28 04:11:00|110959|110909|110954.7|110904.7|110959.1|110909.1|110953.8|110903.8|8
1732767070000|2024-11-28 04:11:10|110954.5|110904.5|110954.3|110904.3|110954.5|110904.5|110954.3|110904.3|2
1732767080000|2024-11-28 04:11:20|110956.6|110906.6|110956.5|110906.5|110956.6|110906.6|110956.5|110906.5|2
1732767090000|2024-11-28 04:11:30|110954.8|110904.8|110954.8|110904.8|110954.8|110904.8|110954.8|110904.8|1
1732767100000|2024-11-28 04:11:40|110954.7|110904.7|110956.4|110906.4|110956.4|110906.4|110954.7|110904.7|3
1732767110000|2024-11-28 04:11:50|110958.2|110908.2|110965.6|110915.6|110965.6|110915.6|110957.6|110907.6|10
1732767120000|2024-11-28 04:12:00|110963.8|110913.8|110966.9|110916.9|110967.6|110917.6|110963.8|110913.8|7
1732767130000|2024-11-28 04:12:10|110967|110917|110967|110917|110967|110917|110967|110917|1
1732767140000|2024-11-28 04:12:20|110966.4|110916.4|110961.6|110911.6|110966.4|110916.4|110961.6|110911.6|6
1732767160000|2024-11-28 04:12:40|110963.2|110913.2|110967.1|110917.1|110968|110918|110963.2|110913.2|7
1732767170000|2024-11-28 04:12:50|110967|110917|110976.1|110926.1|110976.1|110926.1|110966.1|110916.1|13
1732767180000|2024-11-28 04:13:00|110976.2|110926.2|110975.6|110925.6|110976.4|110926.4|110975.6|110925.6|3
1732767190000|2024-11-28 04:13:10|110975.5|110925.5|110975.9|110925.9|110975.9|110925.9|110975.5|110925.5|2
1732767200000|2024-11-28 04:13:20|110977.5|110927.5|110977.5|110927.5|110977.5|110927.5|110977.4|110927.4|3
1732767210000|2024-11-28 04:13:30|110977.3|110927.3|110975.6|110925.6|110977.3|110927.3|110975.5|110925.5|6
1732767220000|2024-11-28 04:13:40|110974.7|110924.7|110974.5|110924.5|110974.9|110924.9|110972.6|110922.6|11
1732767230000|2024-11-28 04:13:50|110975.7|110925.7|110975.4|110925.4|110976.6|110926.6|110975.4|110925.4|8
1732767240000|2024-11-28 04:14:00|110976|110926|110965.5|110915.5|110977.2|110927.2|110964.4|110914.4|14
1732767250000|2024-11-28 04:14:10|110964.7|110914.7|110964.8|110914.8|110964.8|110914.8|110964.7|110914.7|2
1732767280000|2024-11-28 04:14:40|110964.2|110914.2|110953.2|110903.2|110964.5|110914.5|110953.2|110903.2|8
1732767290000|2024-11-28 04:14:50|110954.4|110904.4|110955.2|110905.2|110955.3|110905.3|110954.4|110904.4|4
1732767300000|2024-11-28 04:15:00|110957.4|110907.4|110954.3|110904.3|110957.7|110907.7|110953.1|110903.1|17
1732767310000|2024-11-28 04:15:10|110954.2|110904.2|110956.1|110906.1|110956.1|110906.1|110954.2|110904.2|4
1732767320000|2024-11-28 04:15:20|110957.1|110907.1|110959.5|110909.5|110961.4|110911.4|110957.1|110907.1|5
1732767330000|2024-11-28 04:15:30|110959.1|110909.1|110959.2|110909.2|110959.2|110909.2|110959.1|110909.1|2
1732767340000|2024-11-28 04:15:40|110957.4|110907.4|110959.1|110909.1|110959.1|110909.1|110957.4|110907.4|2
1732767350000|2024-11-28 04:15:50|110959.2|110909.2|110958.4|110908.4|110959.2|110909.2|110958.4|110908.4|4
1732767360000|2024-11-28 04:16:00|110958.5|110908.5|110958.5|110908.5|110958.5|110908.5|110958.5|110908.5|1
1732767370000|2024-11-28 04:16:10|110958.4|110908.4|110957.3|110907.3|110958.4|110908.4|110957.3|110907.3|3
1732767380000|2024-11-28 04:16:20|110958.1|110908.1|110957.3|110907.3|110958.2|110908.2|110954.7|110904.7|6
1732767410000|2024-11-28 04:16:50|110957.2|110907.2|110951.4|110901.4|110959.1|110909.1|110948.6|110898.6|10
1732767420000|2024-11-28 04:17:00|110951.1|110901.1|110950.8|110900.8|110951.1|110901.1|110947.8|110897.8|4
1732767430000|2024-11-28 04:17:10|110948|110898|110957.3|110907.3|110960|110910|110948|110898|18
1732767440000|2024-11-28 04:17:20|110957|110907|110958.6|110908.6|110958.6|110908.6|110956.8|110906.8|3
1732767450000|2024-11-28 04:17:30|110956.7|110906.7|110958.8|110908.8|110960.6|110910.6|110956.7|110906.7|9
1732767460000|2024-11-28 04:17:40|110960.7|110910.7|110951.9|110901.9|110960.7|110910.7|110951.4|110901.4|12
1732767470000|2024-11-28 04:17:50|110953.6|110903.6|110942.9|110892.9|110954.6|110904.6|110942.9|110892.9|15
1732767480000|2024-11-28 04:18:00|110941.1|110891.1|110944.7|110894.7|110947.1|110897.1|110941.1|110891.1|17
1732767490000|2024-11-28 04:18:10|110947.3|110897.3|110949.3|110899.3|110949.7|110899.7|110944.5|110894.5|18
1732767500000|2024-11-28 04:18:20|110946.7|110896.7|110910.7|110860.7|110948.4|110898.4|110907.8|110857.8|38
1732767510000|2024-11-28 04:18:30|110912.1|110862.1|110900.5|110850.5|110912.1|110862.1|110900.5|110850.5|19
1732767520000|2024-11-28 04:18:40|110901.3|110851.3|110903.4|110853.4|110906.1|110856.1|110900.8|110850.8|11
1732767530000|2024-11-28 04:18:50|110900.4|110850.4|110891.1|110841.1|110901.9|110851.9|110888.6|110838.6|23
1732767540000|2024-11-28 04:19:00|110888.6|110838.6|110889.2|110839.2|110891.7|110841.7|110888.3|110838.3|15
1732767550000|2024-11-28 04:19:10|110889.9|110839.9|110890.8|110840.8|110890.8|110840.8|110889.9|110839.9|3
1732767560000|2024-11-28 04:19:20|110889.6|110839.6|110896.4|110846.4|110896.4|110846.4|110889.6|110839.6|3
1732767570000|2024-11-28 04:19:30|110894.9|110844.9|110889.1|110839.1|110894.9|110844.9|110889.1|110839.1|11
1732767580000|2024-11-28 04:19:40|110886.8|110836.8|110893.6|110843.6|110895.2|110845.2|110876.5|110826.5|16
1732767590000|2024-11-28 04:19:50|110895.4|110845.4|110903|110853|110904.9|110854.9|110895.4|110845.4|15
1732767600000|2024-11-28 04:20:00|110900|110850|110905|110855|110908.2|110858.2|110899.4|110849.4|15
1732767610000|2024-11-28 04:20:10|110907.9|110857.9|110911.2|110861.2|110914.3|110864.3|110905|110855|14
1732767620000|2024-11-28 04:20:20|110911.1|110861.1|110905|110855|110911.1|110861.1|110900.7|110850.7|9
1732767630000|2024-11-28 04:20:30|110907.8|110857.8|110904|110854|110913.6|110863.6|110904|110854|15
1732767640000|2024-11-28 04:20:40|110904.8|110854.8|110903.1|110853.1|110905|110855|110901.5|110851.5|9
1732767650000|2024-11-28 04:20:50|110903|110853|110905.8|110855.8|110905.8|110855.8|110903|110853|5
1732767660000|2024-11-28 04:21:00|110904.6|110854.6|110902.8|110852.8|110912.2|110862.2|110901.6|110851.6|13
1732767670000|2024-11-28 04:21:10|110904.8|110854.8|110908.3|110858.3|110911.5|110861.5|110903.1|110853.1|8
1732767680000|2024-11-28 04:21:20|110911.2|110861.2|110902.2|110852.2|110911.2|110861.2|110901.2|110851.2|13
1732767690000|2024-11-28 04:21:30|110903.4|110853.4|110903.4|110853.4|110905|110855|110901.2|110851.2|14
1732767700000|2024-11-28 04:21:40|110904.4|110854.4|110905.9|110855.9|110907.8|110857.8|110904.4|110854.4|5
1732767710000|2024-11-28 04:21:50|110904.7|110854.7|110904.9|110854.9|110905.3|110855.3|110904.7|110854.7|5
1732767720000|2024-11-28 04:22:00|110903.2|110853.2|110899.6|110849.6|110903.2|110853.2|110897.4|110847.4|8
1732767730000|2024-11-28 04:22:10|110899.5|110849.5|110899|110849|110899.5|110849.5|110898.1|110848.1|4
1732767740000|2024-11-28 04:22:20|110899.1|110849.1|110890.2|110840.2|110899.1|110849.1|110890.2|110840.2|8
1732767750000|2024-11-28 04:22:30|110889.6|110839.6|110882.6|110832.6|110889.6|110839.6|110876.5|110826.5|24
1732767760000|2024-11-28 04:22:40|110882.5|110832.5|110882.5|110832.5|110882.5|110832.5|110882.5|110832.5|1
1732767770000|2024-11-28 04:22:50|110884.2|110834.2|110883.6|110833.6|110885.3|110835.3|110883.3|110833.3|8
1732767780000|2024-11-28 04:23:00|110886.8|110836.8|110894.6|110844.6|110895.3|110845.3|110884.9|110834.9|26
1732767790000|2024-11-28 04:23:10|110893|110843|110888.6|110838.6|110893|110843|110886.3|110836.3|32
1732767800000|2024-11-28 04:23:20|110888.3|110838.3|110883.2|110833.2|110890.6|110840.6|110880.5|110830.5|18
1732767810000|2024-11-28 04:23:30|110884.9|110834.9|110892.9|110842.9|110894.9|110844.9|110884.9|110834.9|13
1732767820000|2024-11-28 04:23:40|110896.1|110846.1|110899.5|110849.5|110903.4|110853.4|110896|110846|16
1732767830000|2024-11-28 04:23:50|110900.9|110850.9|110900.6|110850.6|110905.1|110855.1|110896.9|110846.9|24
1732767840000|2024-11-28 04:24:00|110906.2|110856.2|110898.6|110848.6|110906.2|110856.2|110898.2|110848.2|17
1732767850000|2024-11-28 04:24:10|110897.6|110847.6|110894.8|110844.8|110898.5|110848.5|110894|110844|29
1732767860000|2024-11-28 04:24:20|110894.9|110844.9|110894.2|110844.2|110898.1|110848.1|110893.8|110843.8|22
1732767870000|2024-11-28 04:24:30|110894.4|110844.4|110900.5|110850.5|110900.8|110850.8|110893.7|110843.7|15
1732767880000|2024-11-28 04:24:40|110899.6|110849.6|110901.9|110851.9|110910.6|110860.6|110899.6|110849.6|17
1732767890000|2024-11-28 04:24:50|110902|110852|110902.7|110852.7|110902.7|110852.7|110902|110852|2
1732767900000|2024-11-28 04:25:00|110901|110851|110892.7|110842.7|110901|110851|110890.7|110840.7|7
1732767910000|2024-11-28 04:25:10|110892.5|110842.5|110892.4|110842.4|110892.5|110842.5|110892.4|110842.4|2
1732767920000|2024-11-28 04:25:20|110893.4|110843.4|110893.5|110843.5|110893.5|110843.5|110893.4|110843.4|2
1732767930000|2024-11-28 04:25:30|110892.6|110842.6|110891.4|110841.4|110892.6|110842.6|110891.4|110841.4|4
1732767950000|2024-11-28 04:25:50|110894.8|110844.8|110891.9|110841.9|110896.4|110846.4|110891.9|110841.9|4
1732767960000|2024-11-28 04:26:00|110894.1|110844.1|110894.8|110844.8|110895|110845|110893.6|110843.6|6
1732767970000|2024-11-28 04:26:10|110893.1|110843.1|110893.6|110843.6|110893.7|110843.7|110893.1|110843.1|4
1732767990000|2024-11-28 04:26:30|110894.2|110844.2|110899.6|110849.6|110906.4|110856.4|110894.2|110844.2|13
1732768000000|2024-11-28 04:26:40|110900.4|110850.4|110876.7|110826.7|110900.5|110850.5|110874.5|110824.5|14
1732768010000|2024-11-28 04:26:50|110875|110825|110874.9|110824.9|110875.1|110825.1|110874.9|110824.9|3
1732768020000|2024-11-28 04:27:00|110873.7|110823.7|110882.5|110832.5|110883.8|110833.8|110873.5|110823.5|9
1732768030000|2024-11-28 04:27:10|110882.4|110832.4|110899.6|110849.6|110899.9|110849.9|110882.4|110832.4|11
1732768040000|2024-11-28 04:27:20|110897.6|110847.6|110894.7|110844.7|110898.5|110848.5|110892.9|110842.9|12
1732768050000|2024-11-28 04:27:30|110894.8|110844.8|110895.9|110845.9|110897.6|110847.6|110894.3|110844.3|9
1732768080000|2024-11-28 04:28:00|110896.2|110846.2|110896.5|110846.5|110896.5|110846.5|110895.9|110845.9|5
1732768090000|2024-11-28 04:28:10|110893.9|110843.9|110895.6|110845.6|110897.4|110847.4|110892.7|110842.7|7
1732768100000|2024-11-28 04:28:20|110896.2|110846.2|110895.9|110845.9|110896.3|110846.3|110895.9|110845.9|4
1732768110000|2024-11-28 04:28:30|110896.9|110846.9|110896.3|110846.3|110896.9|110846.9|110896.3|110846.3|2
1732768120000|2024-11-28 04:28:40|110896.6|110846.6|110896|110846|110896.7|110846.7|110896|110846|4
1732768130000|2024-11-28 04:28:50|110894.8|110844.8|110893|110843|110894.8|110844.8|110892.6|110842.6|6
1732768140000|2024-11-28 04:29:00|110894.7|110844.7|110889.4|110839.4|110894.7|110844.7|110889.4|110839.4|10
1732768150000|2024-11-28 04:29:10|110887.7|110837.7|110891.5|110841.5|110892.2|110842.2|110885.3|110835.3|9
1732768160000|2024-11-28 04:29:20|110892.1|110842.1|110898.6|110848.6|110898.6|110848.6|110892|110842|5
1732768170000|2024-11-28 04:29:30|110896.6|110846.6|110896.8|110846.8|110898.9|110848.9|110895|110845|11
1732768180000|2024-11-28 04:29:40|110896.9|110846.9|110898.3|110848.3|110898.3|110848.3|110892.4|110842.4|14
1732768190000|2024-11-28 04:29:50|110898|110848|110899.1|110849.1|110899.1|110849.1|110897.9|110847.9|5
1732768200000|2024-11-28 04:30:00|110901.9|110851.9|110896.5|110846.5|110906.5|110856.5|110895|110845|16
1732768210000|2024-11-28 04:30:10|110895.5|110845.5|110895.5|110845.5|110895.5|110845.5|110895.5|110845.5|1
1732768220000|2024-11-28 04:30:20|110895.7|110845.7|110893.2|110843.2|110896|110846|110893.2|110843.2|6
1732768230000|2024-11-28 04:30:30|110893.1|110843.1|110904.1|110854.1|110907.1|110857.1|110893|110843|14
1732768240000|2024-11-28 04:30:40|110902.7|110852.7|110911.2|110861.2|110914.4|110864.4|110901.2|110851.2|30
1732768250000|2024-11-28 04:30:50|110910.6|110860.6|110901.9|110851.9|110910.6|110860.6|110901.9|110851.9|7
1732768260000|2024-11-28 04:31:00|110900.3|110850.3|110900.4|110850.4|110903.7|110853.7|110899|110849|15
1732768270000|2024-11-28 04:31:10|110898.1|110848.1|110898.5|110848.5|110902.2|110852.2|110898.1|110848.1|6
1732768280000|2024-11-28 04:31:20|110896.1|110846.1|110896.2|110846.2|110897.3|110847.3|110895.9|110845.9|6
1732768290000|2024-11-28 04:31:30|110896.8|110846.8|110897.8|110847.8|110898.5|110848.5|110896.8|110846.8|7
1732768300000|2024-11-28 04:31:40|110896.4|110846.4|110891.3|110841.3|110896.4|110846.4|110889.5|110839.5|9
1732768310000|2024-11-28 04:31:50|110891.4|110841.4|110892.2|110842.2|110893.6|110843.6|110888.9|110838.9|10
1732768320000|2024-11-28 04:32:00|110893.5|110843.5|110893.5|110843.5|110893.5|110843.5|110893.5|110843.5|1
1732768330000|2024-11-28 04:32:10|110893.9|110843.9|110893.2|110843.2|110893.9|110843.9|110892|110842|5
1732768340000|2024-11-28 04:32:20|110893.6|110843.6|110894.4|110844.4|110894.4|110844.4|110893.2|110843.2|6
1732768350000|2024-11-28 04:32:30|110893.4|110843.4|110882.6|110832.6|110895.8|110845.8|110880.7|110830.7|13
1732768360000|2024-11-28 04:32:40|110884.6|110834.6|110885.3|110835.3|110885.3|110835.3|110884.6|110834.6|3
1732768370000|2024-11-28 04:32:50|110884.6|110834.6|110901.6|110851.6|110904.2|110854.2|110884.6|110834.6|10
1732768380000|2024-11-28 04:33:00|110903.8|110853.8|110906.2|110856.2|110908.5|110858.5|110903.1|110853.1|8
1732768390000|2024-11-28 04:33:10|110909.7|110859.7|110910.1|110860.1|110925.5|110875.5|110908|110858|31
1732768400000|2024-11-28 04:33:20|110908.5|110858.5|110912.3|110862.3|110912.6|110862.6|110908.5|110858.5|7
1732768410000|2024-11-28 04:33:30|110911.1|110861.1|110913.6|110863.6|110913.7|110863.7|110911.1|110861.1|6
1732768420000|2024-11-28 04:33:40|110911.7|110861.7|110912.3|110862.3|110915.1|110865.1|110910.6|110860.6|13
1732768430000|2024-11-28 04:33:50|110911.1|110861.1|110921.6|110871.6|110922.4|110872.4|110911.1|110861.1|16
1732768440000|2024-11-28 04:34:00|110921.2|110871.2|110920.2|110870.2|110925.8|110875.8|110920.2|110870.2|9
1732768450000|2024-11-28 04:34:10|110919.1|110869.1|110918.7|110868.7|110919.1|110869.1|110918.7|110868.7|3
1732768460000|2024-11-28 04:34:20|110918.9|110868.9|110906.3|110856.3|110921.6|110871.6|110906.3|110856.3|14
1732768470000|2024-11-28 04:34:30|110907.3|110857.3|110905.2|110855.2|110910.4|110860.4|110902.3|110852.3|8
1732768480000|2024-11-28 04:34:40|110902.3|110852.3|110896.8|110846.8|110904.7|110854.7|110894.6|110844.6|21
1732768490000|2024-11-28 04:34:50|110897.8|110847.8|110905.3|110855.3|110905.3|110855.3|110897.8|110847.8|12
1732768500000|2024-11-28 04:35:00|110905.2|110855.2|110901.6|110851.6|110905.2|110855.2|110901.6|110851.6|7
1732768510000|2024-11-28 04:35:10|110902.7|110852.7|110903.9|110853.9|110905.4|110855.4|110901.1|110851.1|6
1732768520000|2024-11-28 04:35:20|110904|110854|110904.6|110854.6|110907.3|110857.3|110903.6|110853.6|13
1732768530000|2024-11-28 04:35:30|110903.7|110853.7|110906.9|110856.9|110907.4|110857.4|110903.7|110853.7|7
1732768540000|2024-11-28 04:35:40|110910.1|110860.1|110910.8|110860.8|110915|110865|110906.7|110856.7|28
1732768550000|2024-11-28 04:35:50|110911|110861|110900.4|110850.4|110911|110861|110898.1|110848.1|8
1732768560000|2024-11-28 04:36:00|110902.1|110852.1|110898.3|110848.3|110902.2|110852.2|110897.5|110847.5|8
1732768570000|2024-11-28 04:36:10|110897.5|110847.5|110898.4|110848.4|110898.4|110848.4|110895.3|110845.3|8
1732768580000|2024-11-28 04:36:20|110896.4|110846.4|110900|110850|110900|110850|110896.4|110846.4|9
1732768590000|2024-11-28 04:36:30|110899.9|110849.9|110900.1|110850.1|110900.1|110850.1|110899.9|110849.9|3
1732768600000|2024-11-28 04:36:40|110902.1|110852.1|110907|110857|110911.5|110861.5|110902.1|110852.1|18
1732768610000|2024-11-28 04:36:50|110908.6|110858.6|110904.9|110854.9|110908.6|110858.6|110903.7|110853.7|11
1732768620000|2024-11-28 04:37:00|110901|110851|110903.1|110853.1|110903.4|110853.4|110901|110851|7
1732768630000|2024-11-28 04:37:10|110903|110853|110897.4|110847.4|110903.6|110853.6|110894.3|110844.3|14
1732768640000|2024-11-28 04:37:20|110895.7|110845.7|110896.2|110846.2|110896.2|110846.2|110893.5|110843.5|5
1732768660000|2024-11-28 04:37:40|110898.2|110848.2|110900.6|110850.6|110900.6|110850.6|110898.2|110848.2|3
1732768670000|2024-11-28 04:37:50|110899.6|110849.6|110899.7|110849.7|110902.5|110852.5|110899.1|110849.1|8
1732768680000|2024-11-28 04:38:00|110897.5|110847.5|110901.9|110851.9|110902.4|110852.4|110897.4|110847.4|9
1732768690000|2024-11-28 04:38:10|110902.3|110852.3|110900.2|110850.2|110902.3|110852.3|110900.2|110850.2|5
1732768710000|2024-11-28 04:38:30|110901.2|110851.2|110901.9|110851.9|110903.3|110853.3|110900.5|110850.5|9
1732768720000|2024-11-28 04:38:40|110898.8|110848.8|110900.7|110850.7|110900.9|110850.9|110898.8|110848.8|4
1732768730000|2024-11-28 04:38:50|110902.3|110852.3|110898.4|110848.4|110906.1|110856.1|110897.4|110847.4|14
1732768740000|2024-11-28 04:39:00|110895.6|110845.6|110895.8|110845.8|110895.8|110845.8|110895|110845|5
1732768750000|2024-11-28 04:39:10|110897.5|110847.5|110896.9|110846.9|110897.5|110847.5|110896.8|110846.8|4
1732768760000|2024-11-28 04:39:20|110896.8|110846.8|110897|110847|110897|110847|110896.7|110846.7|3
1732768770000|2024-11-28 04:39:30|110898.6|110848.6|110899.6|110849.6|110900.9|110850.9|110898.3|110848.3|13
1732768780000|2024-11-28 04:39:40|110901.4|110851.4|110902.8|110852.8|110903.6|110853.6|110897.6|110847.6|15
1732768790000|2024-11-28 04:39:50|110901.2|110851.2|110900.8|110850.8|110904.6|110854.6|110900.7|110850.7|11
1732768800000|2024-11-28 04:40:00|110896.4|110846.4|110906.6|110856.6|110913.4|110863.4|110892.1|110842.1|22
1732768810000|2024-11-28 04:40:10|110911.2|110861.2|110900.2|110850.2|110911.2|110861.2|110900.1|110850.1|15
1732768820000|2024-11-28 04:40:20|110900.1|110850.1|110899.7|110849.7|110904.8|110854.8|110899.5|110849.5|21
1732768830000|2024-11-28 04:40:30|110900.9|110850.9|110904.7|110854.7|110905.3|110855.3|110899.7|110849.7|22
1732768840000|2024-11-28 04:40:40|110902.3|110852.3|110904|110854|110905.5|110855.5|110901.4|110851.4|15
1732768850000|2024-11-28 04:40:50|110903.1|110853.1|110902|110852|110905.8|110855.8|110900.7|110850.7|54
1732768860000|2024-11-28 04:41:00|110902.1|110852.1|110896.8|110846.8|110904|110854|110895.8|110845.8|34
1732768870000|2024-11-28 04:41:10|110899.5|110849.5|110897.8|110847.8|110902.9|110852.9|110894.9|110844.9|18
1732768880000|2024-11-28 04:41:20|110899.4|110849.4|110899|110849|110900.3|110850.3|110896.8|110846.8|10
1732768890000|2024-11-28 04:41:30|110900.7|110850.7|110905.1|110855.1|110909.2|110859.2|110900.7|110850.7|19
1732768900000|2024-11-28 04:41:40|110903.6|110853.6|110903.8|110853.8|110907.2|110857.2|110903.4|110853.4|11
1732768910000|2024-11-28 04:41:50|110905.4|110855.4|110904.9|110854.9|110905.4|110855.4|110904.6|110854.6|7
1732768920000|2024-11-28 04:42:00|110905|110855|110905|110855|110905|110855|110905|110855|1
1732768930000|2024-11-28 04:42:10|110906.3|110856.3|110913|110863|110913|110863|110906.3|110856.3|4
1732768940000|2024-11-28 04:42:20|110912.4|110862.4|110916.6|110866.6|110916.6|110866.6|110907.6|110857.6|16
1732768950000|2024-11-28 04:42:30|110918.1|110868.1|110918.4|110868.4|110918.4|110868.4|110918|110868|3
1732768960000|2024-11-28 04:42:40|110918.3|110868.3|110910.6|110860.6|110918.3|110868.3|110910.2|110860.2|8
1732768970000|2024-11-28 04:42:50|110912.4|110862.4|110910.9|110860.9|110912.4|110862.4|110909.3|110859.3|13
1732768980000|2024-11-28 04:43:00|110910.1|110860.1|110900|110850|110912.1|110862.1|110897.2|110847.2|13
1732768990000|2024-11-28 04:43:10|110900.8|110850.8|110901.7|110851.7|110902.8|110852.8|110898.3|110848.3|10
1732769000000|2024-11-28 04:43:20|110899.8|110849.8|110915.2|110865.2|110917.1|110867.1|110899.8|110849.8|22
1732769010000|2024-11-28 04:43:30|110915.3|110865.3|110918.6|110868.6|110919|110869|110915.3|110865.3|5
1732769020000|2024-11-28 04:43:40|110918.3|110868.3|110919.2|110869.2|110919.3|110869.3|110917.8|110867.8|8
1732769030000|2024-11-28 04:43:50|110918.3|110868.3|110923.7|110873.7|110924.7|110874.7|110918.3|110868.3|10
1732769040000|2024-11-28 04:44:00|110925.7|110875.7|110925.5|110875.5|110926|110876|110925.4|110875.4|4
1732769050000|2024-11-28 04:44:10|110925.4|110875.4|110930|110880|110933|110883|110925.4|110875.4|15
1732769060000|2024-11-28 04:44:20|110927.6|110877.6|110928.9|110878.9|110930.9|110880.9|110926.9|110876.9|9
1732769070000|2024-11-28 04:44:30|110929.5|110879.5|110938.5|110888.5|110940.9|110890.9|110927.6|110877.6|11
1732769080000|2024-11-28 04:44:40|110936.8|110886.8|110935.7|110885.7|110937.7|110887.7|110930.1|110880.1|22
1732769090000|2024-11-28 04:44:50|110934.5|110884.5|110932.8|110882.8|110936|110886|110931.3|110881.3|11
1732769100000|2024-11-28 04:45:00|110929.4|110879.4|110931.2|110881.2|110932|110882|110929|110879|8
1732769110000|2024-11-28 04:45:10|110933.7|110883.7|110931.3|110881.3|110933.7|110883.7|110930.6|110880.6|10
1732769120000|2024-11-28 04:45:20|110931.5|110881.5|110931.3|110881.3|110931.5|110881.5|110931.3|110881.3|2
1732769130000|2024-11-28 04:45:30|110928.8|110878.8|110928.9|110878.9|110928.9|110878.9|110928.8|110878.8|2
1732769140000|2024-11-28 04:45:40|110929|110879|110934.7|110884.7|110935.6|110885.6|110929|110879|7
1732769150000|2024-11-28 04:45:50|110932.1|110882.1|110935|110885|110936.7|110886.7|110932.1|110882.1|22
1732769160000|2024-11-28 04:46:00|110930.1|110880.1|110935.1|110885.1|110939.3|110889.3|110930.1|110880.1|10
1732769170000|2024-11-28 04:46:10|110930.7|110880.7|110954.6|110904.6|110965.1|110915.1|110930.7|110880.7|50
1732769180000|2024-11-28 04:46:20|110956.8|110906.8|110959.5|110909.5|110960.8|110910.8|110954.5|110904.5|18
1732769190000|2024-11-28 04:46:30|110958.3|110908.3|110967|110917|110968.8|110918.8|110957.3|110907.3|23
1732769200000|2024-11-28 04:46:40|110969.7|110919.7|110958.7|110908.7|110973.9|110923.9|110958.7|110908.7|23
1732769210000|2024-11-28 04:46:50|110959.1|110909.1|110959|110909|110959.1|110909.1|110958.8|110908.8|4
1732769220000|2024-11-28 04:47:00|110959.2|110909.2|110958.4|110908.4|110960.9|110910.9|110958.4|110908.4|9
1732769230000|2024-11-28 04:47:10|110957.5|110907.5|110950.9|110900.9|110957.5|110907.5|110950|110900|19
1732769240000|2024-11-28 04:47:20|110952.7|110902.7|110951.7|110901.7|110952.9|110902.9|110951.7|110901.7|5
1732769250000|2024-11-28 04:47:30|110950.1|110900.1|110943.2|110893.2|110950.1|110900.1|110938.7|110888.7|16
1732769260000|2024-11-28 04:47:40|110941.4|110891.4|110934.5|110884.5|110941.4|110891.4|110927.1|110877.1|22
1732769270000|2024-11-28 04:47:50|110933.3|110883.3|110930.1|110880.1|110933.3|110883.3|110929.3|110879.3|9
1732769280000|2024-11-28 04:48:00|110929.7|110879.7|110927.2|110877.2|110929.7|110879.7|110927.2|110877.2|4
1732769290000|2024-11-28 04:48:10|110925.4|110875.4|110927.1|110877.1|110927.2|110877.2|110925.4|110875.4|5
1732769300000|2024-11-28 04:48:20|110928.7|110878.7|110929|110879|110929|110879|110928.7|110878.7|3
1732769310000|2024-11-28 04:48:30|110930.7|110880.7|110933.4|110883.4|110937.4|110887.4|110930.7|110880.7|12
1732769320000|2024-11-28 04:48:40|110934.4|110884.4|110930.2|110880.2|110934.4|110884.4|110929.5|110879.5|16
1732769330000|2024-11-28 04:48:50|110931.8|110881.8|110930.9|110880.9|110931.8|110881.8|110927.3|110877.3|12
1732769340000|2024-11-28 04:49:00|110932.5|110882.5|110934|110884|110937|110887|110931.1|110881.1|15
1732769350000|2024-11-28 04:49:10|110935|110885|110938.7|110888.7|110938.8|110888.8|110935|110885|6
1732769360000|2024-11-28 04:49:20|110939.7|110889.7|110942.8|110892.8|110942.9|110892.9|110938.8|110888.8|15
1732769370000|2024-11-28 04:49:30|110941.6|110891.6|110940.3|110890.3|110941.6|110891.6|110940.3|110890.3|3
1732769380000|2024-11-28 04:49:40|110941.1|110891.1|110941.6|110891.6|110941.6|110891.6|110941.1|110891.1|4
1732769390000|2024-11-28 04:49:50|110939.9|110889.9|110941.1|110891.1|110941.1|110891.1|110931.6|110881.6|19
1732769410000|2024-11-28 04:50:10|110942.8|110892.8|110949.5|110899.5|110949.5|110899.5|110942.8|110892.8|10
1732769420000|2024-11-28 04:50:20|110946.9|110896.9|110941|110891|110946.9|110896.9|110939.8|110889.8|8
1732769430000|2024-11-28 04:50:30|110941.2|110891.2|110941|110891|110941.3|110891.3|110941|110891|4
1732769440000|2024-11-28 04:50:40|110940.8|110890.8|110940.8|110890.8|110940.8|110890.8|110940.6|110890.6|4
1732769450000|2024-11-28 04:50:50|110941.8|110891.8|110947.9|110897.9|110947.9|110897.9|110941.8|110891.8|13
1732769460000|2024-11-28 04:51:00|110948.3|110898.3|110948.8|110898.8|110948.8|110898.8|110948.3|110898.3|3
1732769470000|2024-11-28 04:51:10|110948.7|110898.7|110949.9|110899.9|110951|110901|110948.5|110898.5|6
1732769480000|2024-11-28 04:51:20|110950.5|110900.5|110952.3|110902.3|110961|110911|110949.6|110899.6|17
1732769490000|2024-11-28 04:51:30|110953.3|110903.3|110953.4|110903.4|110953.4|110903.4|110951.7|110901.7|13
1732769500000|2024-11-28 04:51:40|110952.4|110902.4|110954.4|110904.4|110954.4|110904.4|110952.2|110902.2|10
1732769510000|2024-11-28 04:51:50|110954.5|110904.5|110954.5|110904.5|110954.5|110904.5|110954.5|110904.5|1
1732769520000|2024-11-28 04:52:00|110955.9|110905.9|110955.7|110905.7|110955.9|110905.9|110951.5|110901.5|5
1732769530000|2024-11-28 04:52:10|110956.7|110906.7|110949.3|110899.3|110956.7|110906.7|110948.4|110898.4|11
1732769540000|2024-11-28 04:52:20|110949.1|110899.1|110949|110899|110949.1|110899.1|110949|110899|2
1732769550000|2024-11-28 04:52:30|110949.1|110899.1|110949|110899|110949.3|110899.3|110948.3|110898.3|5
1732769560000|2024-11-28 04:52:40|110949.1|110899.1|110954.6|110904.6|110954.6|110904.6|110949.1|110899.1|5
1732769570000|2024-11-28 04:52:50|110950.6|110900.6|110956.3|110906.3|110957.6|110907.6|110950.5|110900.5|20
1732769580000|2024-11-28 04:53:00|110955.4|110905.4|110957|110907|110958|110908|110955.4|110905.4|6
1732769590000|2024-11-28 04:53:10|110956|110906|110952.3|110902.3|110956|110906|110947.8|110897.8|11
1732769600000|2024-11-28 04:53:20|110952.2|110902.2|110953.2|110903.2|110953.2|110903.2|110952.2|110902.2|3
1732769610000|2024-11-28 04:53:30|110953.1|110903.1|110937.8|110887.8|110954.2|110904.2|110937.8|110887.8|18
1732769620000|2024-11-28 04:53:40|110938.7|110888.7|110929.8|110879.8|110938.7|110888.7|110928.7|110878.7|22
1732769630000|2024-11-28 04:53:50|110928.8|110878.8|110922.9|110872.9|110932.2|110882.2|110922.9|110872.9|16
1732769640000|2024-11-28 04:54:00|110923.9|110873.9|110928.7|110878.7|110931.7|110881.7|110922.9|110872.9|10
1732769650000|2024-11-28 04:54:10|110930|110880|110930.3|110880.3|110930.3|110880.3|110929.7|110879.7|3
1732769660000|2024-11-28 04:54:20|110928.3|110878.3|110931.2|110881.2|110931.2|110881.2|110928.3|110878.3|12
1732769670000|2024-11-28 04:54:30|110931.5|110881.5|110932.1|110882.1|110932.1|110882.1|110931.3|110881.3|6
1732769680000|2024-11-28 04:54:40|110931.7|110881.7|110937.8|110887.8|110940.9|110890.9|110931.7|110881.7|7
1732769690000|2024-11-28 04:54:50|110939.5|110889.5|110945.2|110895.2|110947.1|110897.1|110939.5|110889.5|10
1732769700000|2024-11-28 04:55:00|110944.5|110894.5|110941.7|110891.7|110944.5|110894.5|110940.8|110890.8|10
1732769710000|2024-11-28 04:55:10|110941.6|110891.6|110944.1|110894.1|110944.1|110894.1|110941.6|110891.6|6
1732769720000|2024-11-28 04:55:20|110943.3|110893.3|110945.4|110895.4|110947.1|110897.1|110943.3|110893.3|18
1732769730000|2024-11-28 04:55:30|110946|110896|110945.3|110895.3|110946|110896|110945|110895|4
1732769740000|2024-11-28 04:55:40|110944.3|110894.3|110922.7|110872.7|110944.3|110894.3|110922.7|110872.7|21
1732769750000|2024-11-28 04:55:50|110924.6|110874.6|110926.3|110876.3|110927.2|110877.2|110920.4|110870.4|11
1732769760000|2024-11-28 04:56:00|110924.6|110874.6|110923.5|110873.5|110924.6|110874.6|110922.8|110872.8|7
1732769770000|2024-11-28 04:56:10|110921.9|110871.9|110921.2|110871.2|110921.9|110871.9|110920.1|110870.1|8
1732769780000|2024-11-28 04:56:20|110921.1|110871.1|110921.1|110871.1|110921.1|110871.1|110921.1|110871.1|1
1732769790000|2024-11-28 04:56:30|110919.7|110869.7|110920.2|110870.2|110920.2|110870.2|110919.7|110869.7|3
1732769800000|2024-11-28 04:56:40|110920.1|110870.1|110920.1|110870.1|110920.1|110870.1|110920.1|110870.1|1
1732769810000|2024-11-28 04:56:50|110919.7|110869.7|110919.8|110869.8|110919.8|110869.8|110919.7|110869.7|2
1732769820000|2024-11-28 04:57:00|110919.9|110869.9|110921.7|110871.7|110923.2|110873.2|110919.9|110869.9|14
1732769830000|2024-11-28 04:57:10|110921.2|110871.2|110921.6|110871.6|110923.4|110873.4|110920.5|110870.5|29
1732769840000|2024-11-28 04:57:20|110921.7|110871.7|110928.7|110878.7|110929.6|110879.6|110917.5|110867.5|13
1732769850000|2024-11-28 04:57:30|110928.8|110878.8|110919.7|110869.7|110928.8|110878.8|110916.4|110866.4|9
1732769860000|2024-11-28 04:57:40|110921.1|110871.1|110919.3|110869.3|110922.1|110872.1|110919.3|110869.3|6
1732769870000|2024-11-28 04:57:50|110919.4|110869.4|110919.5|110869.5|110923.3|110873.3|110919.4|110869.4|10
1732769880000|2024-11-28 04:58:00|110919.4|110869.4|110923.2|110873.2|110924.8|110874.8|110919.4|110869.4|6
1732769890000|2024-11-28 04:58:10|110923.1|110873.1|110923.4|110873.4|110925.1|110875.1|110923.1|110873.1|5
1732769900000|2024-11-28 04:58:20|110923.5|110873.5|110926.4|110876.4|110926.4|110876.4|110922.7|110872.7|6
1732769910000|2024-11-28 04:58:30|110926|110876|110926|110876|110926|110876|110926|110876|1
1732769920000|2024-11-28 04:58:40|110926.2|110876.2|110925.9|110875.9|110926.2|110876.2|110925.9|110875.9|3
1732769930000|2024-11-28 04:58:50|110926|110876|110923.9|110873.9|110926|110876|110923.9|110873.9|3
1732769940000|2024-11-28 04:59:00|110923.8|110873.8|110923.8|110873.8|110923.8|110873.8|110923.8|110873.8|1
1732769950000|2024-11-28 04:59:10|110923.9|110873.9|110923.9|110873.9|110923.9|110873.9|110923.9|110873.9|1
1732769960000|2024-11-28 04:59:20|110924.2|110874.2|110920.2|110870.2|110924.2|110874.2|110920.2|110870.2|5
1732769970000|2024-11-28 04:59:30|110918.8|110868.8|110908.5|110858.5|110918.8|110868.8|110901.5|110851.5|27
1732769980000|2024-11-28 04:59:40|110905.8|110855.8|110907.4|110857.4|110909|110859|110903.4|110853.4|18
1732769990000|2024-11-28 04:59:50|110907.9|110857.9|110906.8|110856.8|110907.9|110857.9|110906.8|110856.8|2
1732770000000|2024-11-28 05:00:00|110907.9|110857.9|110898.2|110848.2|110907.9|110857.9|110894.6|110844.6|17
1732770010000|2024-11-28 05:00:10|110896.2|110846.2|110900.8|110850.8|110903.2|110853.2|110896.2|110846.2|17
1732770020000|2024-11-28 05:00:20|110898.4|110848.4|110895.5|110845.5|110910.1|110860.1|110895.5|110845.5|25
1732770030000|2024-11-28 05:00:30|110896.4|110846.4|110900.5|110850.5|110900.5|110850.5|110894.5|110844.5|9
1732770040000|2024-11-28 05:00:40|110899.1|110849.1|110898.3|110848.3|110900.6|110850.6|110898.2|110848.2|8
1732770050000|2024-11-28 05:00:50|110898.9|110848.9|110903.5|110853.5|110907.5|110857.5|110898.9|110848.9|13
1732770060000|2024-11-28 05:01:00|110899.7|110849.7|110891.2|110841.2|110904.1|110854.1|110885.9|110835.9|43
1732770070000|2024-11-28 05:01:10|110889.4|110839.4|110887.2|110837.2|110890.1|110840.1|110884.3|110834.3|30
1732770080000|2024-11-28 05:01:20|110886.6|110836.6|110894.9|110844.9|110896.3|110846.3|110884.3|110834.3|10
1732770090000|2024-11-28 05:01:30|110895.4|110845.4|110905.9|110855.9|110906.6|110856.6|110895.4|110845.4|24
1732770100000|2024-11-28 05:01:40|110904.3|110854.3|110906.9|110856.9|110912.4|110862.4|110902.8|110852.8|22
1732770110000|2024-11-28 05:01:50|110904.8|110854.8|110904.4|110854.4|110907.7|110857.7|110904.4|110854.4|12
1732770120000|2024-11-28 05:02:00|110903.1|110853.1|110899|110849|110906.4|110856.4|110897.3|110847.3|19
1732770130000|2024-11-28 05:02:10|110893.2|110843.2|110893.3|110843.3|110895.1|110845.1|110891.6|110841.6|10
1732770140000|2024-11-28 05:02:20|110893.4|110843.4|110896.9|110846.9|110898.3|110848.3|110889.3|110839.3|14
1732770150000|2024-11-28 05:02:30|110897|110847|110892|110842|110898.2|110848.2|110889.5|110839.5|13
1732770160000|2024-11-28 05:02:40|110889.2|110839.2|110891.3|110841.3|110891.3|110841.3|110888.8|110838.8|8
1732770170000|2024-11-28 05:02:50|110887.9|110837.9|110891.3|110841.3|110892.3|110842.3|110887.9|110837.9|9
1732770180000|2024-11-28 05:03:00|110891.7|110841.7|110892.1|110842.1|110892.1|110842.1|110891.7|110841.7|2
1732770190000|2024-11-28 05:03:10|110892.3|110842.3|110892.4|110842.4|110892.5|110842.5|110892.3|110842.3|3
1732770200000|2024-11-28 05:03:20|110892.9|110842.9|110892.3|110842.3|110892.9|110842.9|110891.5|110841.5|4
1732770210000|2024-11-28 05:03:30|110891.5|110841.5|110885|110835|110891.5|110841.5|110885|110835|3
1732770220000|2024-11-28 05:03:40|110883.5|110833.5|110881.5|110831.5|110883.5|110833.5|110878.1|110828.1|8
1732770230000|2024-11-28 05:03:50|110880.8|110830.8|110882.9|110832.9|110882.9|110832.9|110880.8|110830.8|3
1732770240000|2024-11-28 05:04:00|110885.6|110835.6|110893|110843|110894.5|110844.5|110885.6|110835.6|14
1732770250000|2024-11-28 05:04:10|110892.1|110842.1|110876.4|110826.4|110893.3|110843.3|110872.5|110822.5|31
1732770260000|2024-11-28 05:04:20|110877.8|110827.8|110877.3|110827.3|110877.8|110827.8|110876.5|110826.5|9
1732770270000|2024-11-28 05:04:30|110876.1|110826.1|110877.9|110827.9|110879.9|110829.9|110876.1|110826.1|9
1732770280000|2024-11-28 05:04:40|110878.7|110828.7|110879.9|110829.9|110880.8|110830.8|110878.7|110828.7|8
1732770290000|2024-11-28 05:04:50|110878.1|110828.1|110881.6|110831.6|110881.6|110831.6|110876|110826|13
1732770300000|2024-11-28 05:05:00|110882.6|110832.6|110876.5|110826.5|110883.2|110833.2|110870.4|110820.4|31
1732770310000|2024-11-28 05:05:10|110874.8|110824.8|110871.1|110821.1|110879.2|110829.2|110864|110814|41
1732770320000|2024-11-28 05:05:20|110871.9|110821.9|110872.6|110822.6|110872.6|110822.6|110870.4|110820.4|6
1732770330000|2024-11-28 05:05:30|110872.7|110822.7|110872.7|110822.7|110872.7|110822.7|110872.6|110822.6|3
1732770340000|2024-11-28 05:05:40|110872.8|110822.8|110873.8|110823.8|110874.4|110824.4|110869.7|110819.7|8
1732770350000|2024-11-28 05:05:50|110874.2|110824.2|110876.3|110826.3|110876.3|110826.3|110874.2|110824.2|4
1732770360000|2024-11-28 05:06:00|110874.3|110824.3|110880.3|110830.3|110882.3|110832.3|110873.7|110823.7|11
1732770370000|2024-11-28 05:06:10|110883.1|110833.1|110878.6|110828.6|110884.8|110834.8|110877|110827|13
1732770380000|2024-11-28 05:06:20|110879.1|110829.1|110880.5|110830.5|110883.4|110833.4|110879.1|110829.1|8
1732770400000|2024-11-28 05:06:40|110880|110830|110877.7|110827.7|110880|110830|110877.7|110827.7|4
1732770410000|2024-11-28 05:06:50|110876.9|110826.9|110864.1|110814.1|110877.7|110827.7|110862.3|110812.3|17
1732770420000|2024-11-28 05:07:00|110863.8|110813.8|110866.4|110816.4|110866.4|110816.4|110863.8|110813.8|4
1732770430000|2024-11-28 05:07:10|110865.8|110815.8|110852.4|110802.4|110865.8|110815.8|110849.6|110799.6|20
1732770440000|2024-11-28 05:07:20|110855.6|110805.6|110846.4|110796.4|110858.1|110808.1|110846.4|110796.4|20
1732770450000|2024-11-28 05:07:30|110847.7|110797.7|110852.6|110802.6|110855.6|110805.6|110847.6|110797.6|25
1732770470000|2024-11-28 05:07:50|110854.4|110804.4|110870|110820|110872|110822|110853.8|110803.8|12
1732770480000|2024-11-28 05:08:00|110869.5|110819.5|110867.1|110817.1|110869.5|110819.5|110862.7|110812.7|22
1732770490000|2024-11-28 05:08:10|110866.4|110816.4|110872.9|110822.9|110872.9|110822.9|110865.6|110815.6|8
1732770500000|2024-11-28 05:08:20|110873.1|110823.1|110873.5|110823.5|110873.5|110823.5|110873.1|110823.1|4
1732770510000|2024-11-28 05:08:30|110875.4|110825.4|110872.9|110822.9|110875.4|110825.4|110872.9|110822.9|4
1732770520000|2024-11-28 05:08:40|110872.8|110822.8|110873|110823|110874.9|110824.9|110872.7|110822.7|5
1732770530000|2024-11-28 05:08:50|110876.3|110826.3|110881.3|110831.3|110883|110833|110875|110825|14
1732770540000|2024-11-28 05:09:00|110880.9|110830.9|110881.2|110831.2|110882.1|110832.1|110877.6|110827.6|5
1732770560000|2024-11-28 05:09:20|110881.3|110831.3|110879.9|110829.9|110881.5|110831.5|110879.9|110829.9|3
1732770570000|2024-11-28 05:09:30|110872.8|110822.8|110870.9|110820.9|110872.8|110822.8|110866.3|110816.3|10
1732770580000|2024-11-28 05:09:40|110871|110821|110871.1|110821.1|110871.1|110821.1|110871|110821|2
1732770590000|2024-11-28 05:09:50|110872.7|110822.7|110872.7|110822.7|110872.7|110822.7|110872.7|110822.7|1
1732770600000|2024-11-28 05:10:00|110872.1|110822.1|110864.8|110814.8|110872.1|110822.1|110863|110813|10
1732770610000|2024-11-28 05:10:10|110866.4|110816.4|110883|110833|110885|110835|110866.4|110816.4|13
1732770620000|2024-11-28 05:10:20|110883.2|110833.2|110883.3|110833.3|110883.3|110833.3|110883.2|110833.2|2
1732770630000|2024-11-28 05:10:30|110883.4|110833.4|110883.4|110833.4|110883.4|110833.4|110883.4|110833.4|1
1732770640000|2024-11-28 05:10:40|110883.3|110833.3|110882.2|110832.2|110884.4|110834.4|110879.6|110829.6|8
1732770650000|2024-11-28 05:10:50|110882|110832|110881.7|110831.7|110882|110832|110881.7|110831.7|2
1732770660000|2024-11-28 05:11:00|110879.9|110829.9|110878.6|110828.6|110879.9|110829.9|110874.7|110824.7|12
1732770680000|2024-11-28 05:11:20|110876.6|110826.6|110875.1|110825.1|110876.6|110826.6|110875.1|110825.1|4
1732770690000|2024-11-28 05:11:30|110875.3|110825.3|110877.3|110827.3|110877.4|110827.4|110875.3|110825.3|5
1732770700000|2024-11-28 05:11:40|110875.5|110825.5|110868|110818|110875.5|110825.5|110868|110818|4
1732770710000|2024-11-28 05:11:50|110869.7|110819.7|110869.8|110819.8|110870.6|110820.6|110869.4|110819.4|8
1732770720000|2024-11-28 05:12:00|110869.9|110819.9|110864.5|110814.5|110870.2|110820.2|110864.5|110814.5|4
1732770730000|2024-11-28 05:12:10|110863.5|110813.5|110866.3|110816.3|110866.8|110816.8|110863.5|110813.5|6
1732770740000|2024-11-28 05:12:20|110865|110815|110862.3|110812.3|110865|110815|110858.9|110808.9|14
1732770750000|2024-11-28 05:12:30|110859.9|110809.9|110887.3|110837.3|110888.3|110838.3|110859.9|110809.9|16
1732770760000|2024-11-28 05:12:40|110889|110839|110888.9|110838.9|110889|110839|110888.8|110838.8|3
1732770770000|2024-11-28 05:12:50|110889.5|110839.5|110896.2|110846.2|110896.2|110846.2|110889.4|110839.4|13
1732770780000|2024-11-28 05:13:00|110896.4|110846.4|110902.2|110852.2|110903.4|110853.4|110896.2|110846.2|20
1732770790000|2024-11-28 05:13:10|110900.8|110850.8|110902.3|110852.3|110904.8|110854.8|110900.8|110850.8|21
1732770800000|2024-11-28 05:13:20|110904|110854|110899.5|110849.5|110904.8|110854.8|110893.7|110843.7|20
1732770810000|2024-11-28 05:13:30|110896.7|110846.7|110899.9|110849.9|110903.7|110853.7|110896.7|110846.7|30
1732770820000|2024-11-28 05:13:40|110899.3|110849.3|110901.8|110851.8|110903.5|110853.5|110894.6|110844.6|32
1732770830000|2024-11-28 05:13:50|110897.3|110847.3|110899.6|110849.6|110902.2|110852.2|110895.1|110845.1|23
1732770840000|2024-11-28 05:14:00|110898|110848|110913.9|110863.9|110916.5|110866.5|110898|110848|39
1732770850000|2024-11-28 05:14:10|110912|110862|110906.4|110856.4|110912.5|110862.5|110906.4|110856.4|29
1732770860000|2024-11-28 05:14:20|110906.3|110856.3|110898.2|110848.2|110907.8|110857.8|110894.2|110844.2|16
1732770870000|2024-11-28 05:14:30|110900.1|110850.1|110896.8|110846.8|110901|110851|110896.3|110846.3|32
1732770880000|2024-11-28 05:14:40|110897.6|110847.6|110895.7|110845.7|110899.4|110849.4|110895.1|110845.1|11
1732770890000|2024-11-28 05:14:50|110891.7|110841.7|110894.4|110844.4|110895.9|110845.9|110891.7|110841.7|7
1732770900000|2024-11-28 05:15:00|110893.8|110843.8|110897.8|110847.8|110899.1|110849.1|110893.8|110843.8|14
1732770910000|2024-11-28 05:15:10|110896.2|110846.2|110897.4|110847.4|110898.9|110848.9|110890.5|110840.5|21
1732770920000|2024-11-28 05:15:20|110897.5|110847.5|110898.1|110848.1|110901|110851|110897.1|110847.1|11
1732770930000|2024-11-28 05:15:30|110898|110848|110897.9|110847.9|110898|110848|110897.9|110847.9|2
1732770940000|2024-11-28 05:15:40|110896.2|110846.2|110897.4|110847.4|110899.9|110849.9|110894|110844|10
1732770950000|2024-11-28 05:15:50|110897.5|110847.5|110899.5|110849.5|110899.5|110849.5|110897.5|110847.5|4
1732770960000|2024-11-28 05:16:00|110897.5|110847.5|110885.7|110835.7|110897.5|110847.5|110883.7|110833.7|15
1732770970000|2024-11-28 05:16:10|110889.2|110839.2|110875.4|110825.4|110889.2|110839.2|110873.8|110823.8|23
1732770980000|2024-11-28 05:16:20|110873.8|110823.8|110877.3|110827.3|110877.9|110827.9|110868|110818|26
1732770990000|2024-11-28 05:16:30|110876.3|110826.3|110876.1|110826.1|110880.2|110830.2|110874.4|110824.4|16
1732771000000|2024-11-28 05:16:40|110875.9|110825.9|110871.1|110821.1|110875.9|110825.9|110868.3|110818.3|18
1732771010000|2024-11-28 05:16:50|110868.6|110818.6|110870|110820|110873.6|110823.6|110867.9|110817.9|9
1732771020000|2024-11-28 05:17:00|110869.9|110819.9|110861.2|110811.2|110869.9|110819.9|110859.1|110809.1|10
1732771030000|2024-11-28 05:17:10|110859.1|110809.1|110860.2|110810.2|110863.5|110813.5|110859.1|110809.1|19
1732771040000|2024-11-28 05:17:20|110863|110813|110855.7|110805.7|110863|110813|110852.1|110802.1|24
1732771050000|2024-11-28 05:17:30|110861.9|110811.9|110866.8|110816.8|110868.8|110818.8|110861.1|110811.1|18
1732771060000|2024-11-28 05:17:40|110867.4|110817.4|110868.5|110818.5|110875.4|110825.4|110866.6|110816.6|33
1732771070000|2024-11-28 05:17:50|110866.1|110816.1|110873.2|110823.2|110875.5|110825.5|110859.6|110809.6|26
1732771080000|2024-11-28 05:18:00|110872.6|110822.6|110876.1|110826.1|110879.5|110829.5|110872.5|110822.5|41
1732771090000|2024-11-28 05:18:10|110878.6|110828.6|110889.5|110839.5|110891.2|110841.2|110874|110824|41
1732771100000|2024-11-28 05:18:20|110890.5|110840.5|110889.9|110839.9|110893.9|110843.9|110889.5|110839.5|8
1732771110000|2024-11-28 05:18:30|110890|110840|110892.5|110842.5|110895.9|110845.9|110889.8|110839.8|28
1732771120000|2024-11-28 05:18:40|110890|110840|110890.7|110840.7|110895.6|110845.6|110890|110840|20
1732771130000|2024-11-28 05:18:50|110893.5|110843.5|110890.8|110840.8|110893.5|110843.5|110890.8|110840.8|5
1732771140000|2024-11-28 05:19:00|110888.1|110838.1|110898.9|110848.9|110902.3|110852.3|110888.1|110838.1|42
1732771150000|2024-11-28 05:19:10|110900.6|110850.6|110898.1|110848.1|110901.5|110851.5|110896.5|110846.5|29
1732771160000|2024-11-28 05:19:20|110895.4|110845.4|110896.6|110846.6|110901.6|110851.6|110895.2|110845.2|22
1732771170000|2024-11-28 05:19:30|110897.2|110847.2|110898.4|110848.4|110902.6|110852.6|110897.2|110847.2|24
1732771180000|2024-11-28 05:19:40|110900.5|110850.5|110898.9|110848.9|110901.5|110851.5|110898.4|110848.4|8
1732771190000|2024-11-28 05:19:50|110898.7|110848.7|110896|110846|110900.7|110850.7|110893.3|110843.3|19
1732771200000|2024-11-28 05:20:00|110898.6|110848.6|110896.8|110846.8|110898.6|110848.6|110893.3|110843.3|24
1732771210000|2024-11-28 05:20:10|110894|110844|110896.2|110846.2|110902.3|110852.3|110894|110844|24
1732771220000|2024-11-28 05:20:20|110898|110848|110905.3|110855.3|110905.3|110855.3|110896.5|110846.5|41
1732771230000|2024-11-28 05:20:30|110902.7|110852.7|110897|110847|110902.7|110852.7|110895.1|110845.1|26
1732771240000|2024-11-28 05:20:40|110898.6|110848.6|110898.3|110848.3|110900.7|110850.7|110895.9|110845.9|22
1732771250000|2024-11-28 05:20:50|110899.7|110849.7|110890.5|110840.5|110904.2|110854.2|110888.7|110838.7|28
1732771260000|2024-11-28 05:21:00|110891.3|110841.3|110882.7|110832.7|110891.6|110841.6|110882.7|110832.7|13
1732771270000|2024-11-28 05:21:10|110884.3|110834.3|110885.4|110835.4|110885.4|110835.4|110880.3|110830.3|16
1732771280000|2024-11-28 05:21:20|110883|110833|110885.4|110835.4|110886.4|110836.4|110881|110831|20
1732771290000|2024-11-28 05:21:30|110882.7|110832.7|110884.6|110834.6|110888|110838|110882.5|110832.5|11
1732771300000|2024-11-28 05:21:40|110884.8|110834.8|110899.1|110849.1|110901.4|110851.4|110884.6|110834.6|20
1732771310000|2024-11-28 05:21:50|110901|110851|110891.5|110841.5|110903.9|110853.9|110891.5|110841.5|36
1732771320000|2024-11-28 05:22:00|110890.7|110840.7|110897.2|110847.2|110898.1|110848.1|110890.7|110840.7|21
1732771330000|2024-11-28 05:22:10|110899|110849|110901.8|110851.8|110902.4|110852.4|110898.3|110848.3|13
1732771340000|2024-11-28 05:22:20|110900.3|110850.3|110898.8|110848.8|110902.1|110852.1|110898.8|110848.8|5
1732771350000|2024-11-28 05:22:30|110899.5|110849.5|110918|110868|110919.7|110869.7|110899.5|110849.5|20
1732771360000|2024-11-28 05:22:40|110920.2|110870.2|110917.4|110867.4|110924.1|110874.1|110912.9|110862.9|12
1732771370000|2024-11-28 05:22:50|110914|110864|110911.1|110861.1|110914.3|110864.3|110909.4|110859.4|21
1732771380000|2024-11-28 05:23:00|110911|110861|110906.6|110856.6|110913.2|110863.2|110902.8|110852.8|11
1732771390000|2024-11-28 05:23:10|110906.7|110856.7|110908.9|110858.9|110908.9|110858.9|110906.7|110856.7|3
1732771400000|2024-11-28 05:23:20|110912.7|110862.7|110912.8|110862.8|110915.4|110865.4|110908.6|110858.6|9
1732771410000|2024-11-28 05:23:30|110911.1|110861.1|110911.3|110861.3|110915.8|110865.8|110907.2|110857.2|36
1732771420000|2024-11-28 05:23:40|110909.3|110859.3|110903.8|110853.8|110912.3|110862.3|110903.8|110853.8|30
1732771430000|2024-11-28 05:23:50|110906.2|110856.2|110903.1|110853.1|110906.2|110856.2|110900.2|110850.2|20
1732771440000|2024-11-28 05:24:00|110901.4|110851.4|110895|110845|110901.4|110851.4|110894.1|110844.1|10
1732771450000|2024-11-28 05:24:10|110894|110844|110893.9|110843.9|110894.8|110844.8|110893.9|110843.9|5
1732771460000|2024-11-28 05:24:20|110894.6|110844.6|110896|110846|110898.2|110848.2|110894.6|110844.6|5
1732771470000|2024-11-28 05:24:30|110897.6|110847.6|110903.3|110853.3|110909.3|110859.3|110897.6|110847.6|29
1732771480000|2024-11-28 05:24:40|110900.2|110850.2|110901.2|110851.2|110907.2|110857.2|110897.6|110847.6|27
1732771490000|2024-11-28 05:24:50|110903.8|110853.8|110901|110851|110904.4|110854.4|110899.6|110849.6|25
1732771500000|2024-11-28 05:25:00|110900.9|110850.9|110907.8|110857.8|110911.2|110861.2|110900.9|110850.9|30
1732771510000|2024-11-28 05:25:10|110907.2|110857.2|110900.8|110850.8|110907.2|110857.2|110900.6|110850.6|17
1732771520000|2024-11-28 05:25:20|110898.9|110848.9|110904.6|110854.6|110905.3|110855.3|110898.9|110848.9|25
1732771530000|2024-11-28 05:25:30|110910.5|110860.5|110920.3|110870.3|110921.5|110871.5|110908.5|110858.5|34
1732771540000|2024-11-28 05:25:40|110920.2|110870.2|110921.3|110871.3|110922.1|110872.1|110917.7|110867.7|18
1732771550000|2024-11-28 05:25:50|110923.5|110873.5|110919.5|110869.5|110923.5|110873.5|110918.7|110868.7|29
1732771560000|2024-11-28 05:26:00|110919.4|110869.4|110920.7|110870.7|110921.3|110871.3|110917.4|110867.4|13
1732771570000|2024-11-28 05:26:10|110918.8|110868.8|110918.3|110868.3|110923.6|110873.6|110914.6|110864.6|18
1732771580000|2024-11-28 05:26:20|110921.7|110871.7|110901.2|110851.2|110921.7|110871.7|110896.5|110846.5|29
1732771590000|2024-11-28 05:26:30|110899|110849|110898.2|110848.2|110902.6|110852.6|110896.7|110846.7|26
1732771600000|2024-11-28 05:26:40|110897.4|110847.4|110898.1|110848.1|110898.1|110848.1|110895.1|110845.1|5
1732771610000|2024-11-28 05:26:50|110898.6|110848.6|110899.7|110849.7|110905|110855|110898.6|110848.6|32
1732771620000|2024-11-28 05:27:00|110901.1|110851.1|110901.6|110851.6|110902.7|110852.7|110898.1|110848.1|20
1732771650000|2024-11-28 05:27:30|110902.7|110852.7|110903.6|110853.6|110903.6|110853.6|110902.7|110852.7|3
1732771670000|2024-11-28 05:27:50|110904.3|110854.3|110909.1|110859.1|110911.1|110861.1|110904.3|110854.3|11
1732771680000|2024-11-28 05:28:00|110909.6|110859.6|110919.1|110869.1|110920.1|110870.1|110907.4|110857.4|20
1732771690000|2024-11-28 05:28:10|110917.5|110867.5|110918.4|110868.4|110919.6|110869.6|110916|110866|9
1732771700000|2024-11-28 05:28:20|110917.4|110867.4|110909.9|110859.9|110917.4|110867.4|110909.8|110859.8|9
1732771710000|2024-11-28 05:28:30|110911.7|110861.7|110912|110862|110912.1|110862.1|110910.4|110860.4|7
1732771720000|2024-11-28 05:28:40|110912.1|110862.1|110912|110862|110919.1|110869.1|110910.2|110860.2|19
1732771730000|2024-11-28 05:28:50|110909.7|110859.7|110907.1|110857.1|110910.2|110860.2|110905.6|110855.6|12
1732771740000|2024-11-28 05:29:00|110905.4|110855.4|110908.5|110858.5|110909.5|110859.5|110905.4|110855.4|10
1732771750000|2024-11-28 05:29:10|110908.3|110858.3|110908.4|110858.4|110908.8|110858.8|110906.7|110856.7|7
1732771760000|2024-11-28 05:29:20|110908.5|110858.5|110906.8|110856.8|110908.5|110858.5|110905.6|110855.6|6
1732771770000|2024-11-28 05:29:30|110905.6|110855.6|110895.3|110845.3|110905.6|110855.6|110894.2|110844.2|16
1732771780000|2024-11-28 05:29:40|110895.2|110845.2|110898.8|110848.8|110900.5|110850.5|110895.2|110845.2|13
1732771790000|2024-11-28 05:29:50|110897.6|110847.6|110897.9|110847.9|110899.4|110849.4|110897.3|110847.3|12
1732771800000|2024-11-28 05:30:00|110896.3|110846.3|110881|110831|110899.1|110849.1|110879|110829|24
1732771810000|2024-11-28 05:30:10|110882.4|110832.4|110877.2|110827.2|110884.3|110834.3|110876.9|110826.9|23
1732771820000|2024-11-28 05:30:20|110878.6|110828.6|110876.7|110826.7|110880.6|110830.6|110876.5|110826.5|20
1732771830000|2024-11-28 05:30:30|110878.7|110828.7|110878|110828|110879.6|110829.6|110874|110824|36
1732771840000|2024-11-28 05:30:40|110877.3|110827.3|110877.4|110827.4|110882.7|110832.7|110875.5|110825.5|28
1732771850000|2024-11-28 05:30:50|110877|110827|110883.2|110833.2|110884.2|110834.2|110876.2|110826.2|10
1732771860000|2024-11-28 05:31:00|110884.8|110834.8|110887.8|110837.8|110887.8|110837.8|110881.5|110831.5|20
1732771870000|2024-11-28 05:31:10|110888.3|110838.3|110882|110832|110893.8|110843.8|110881.8|110831.8|31
1732771880000|2024-11-28 05:31:20|110883.5|110833.5|110890.4|110840.4|110890.9|110840.9|110881.9|110831.9|24
1732771890000|2024-11-28 05:31:30|110890.5|110840.5|110897|110847|110898.8|110848.8|110887.2|110837.2|23
1732771900000|2024-11-28 05:31:40|110895.4|110845.4|110897|110847|110900.5|110850.5|110894.4|110844.4|39
1732771910000|2024-11-28 05:31:50|110893.9|110843.9|110896.1|110846.1|110902.7|110852.7|110893.9|110843.9|39
1732771920000|2024-11-28 05:32:00|110893.3|110843.3|110896|110846|110901|110851|110893.3|110843.3|17
1732771930000|2024-11-28 05:32:10|110895.9|110845.9|110894.5|110844.5|110895.9|110845.9|110894.5|110844.5|2
1732771940000|2024-11-28 05:32:20|110894.3|110844.3|110897|110847|110897.1|110847.1|110894.1|110844.1|5
1732771950000|2024-11-28 05:32:30|110898.4|110848.4|110898.6|110848.6|110899.9|110849.9|110895.3|110845.3|24
1732771960000|2024-11-28 05:32:40|110897.2|110847.2|110895.2|110845.2|110899.1|110849.1|110892.2|110842.2|28
1732771970000|2024-11-28 05:32:50|110897|110847|110890.1|110840.1|110897.1|110847.1|110888.7|110838.7|21
1732771980000|2024-11-28 05:33:00|110891.9|110841.9|110878|110828|110893.4|110843.4|110872.6|110822.6|19
1732771990000|2024-11-28 05:33:10|110876.6|110826.6|110869.6|110819.6|110876.6|110826.6|110864.2|110814.2|32
1732772000000|2024-11-28 05:33:20|110873.1|110823.1|110868|110818|110873.1|110823.1|110864.1|110814.1|33
1732772010000|2024-11-28 05:33:30|110865.8|110815.8|110865.6|110815.6|110870.1|110820.1|110864.1|110814.1|21
1732772020000|2024-11-28 05:33:40|110864.1|110814.1|110867.3|110817.3|110868.7|110818.7|110864.1|110814.1|11
1732772030000|2024-11-28 05:33:50|110867.2|110817.2|110866.8|110816.8|110867.2|110817.2|110865.1|110815.1|6
1732772050000|2024-11-28 05:34:10|110866.6|110816.6|110862.3|110812.3|110866.6|110816.6|110857.8|110807.8|10
1732772060000|2024-11-28 05:34:20|110862.2|110812.2|110860.8|110810.8|110863.6|110813.6|110860.1|110810.1|15
1732772070000|2024-11-28 05:34:30|110862.2|110812.2|110870.2|110820.2|110873.9|110823.9|110859.1|110809.1|27
1732772080000|2024-11-28 05:34:40|110868.1|110818.1|110871.5|110821.5|110874.9|110824.9|110867.6|110817.6|35
1732772090000|2024-11-28 05:34:50|110873.2|110823.2|110869.5|110819.5|110873.2|110823.2|110866.8|110816.8|24
1732772100000|2024-11-28 05:35:00|110868.2|110818.2|110855.8|110805.8|110870.7|110820.7|110855.8|110805.8|25
1732772110000|2024-11-28 05:35:10|110856.2|110806.2|110865.2|110815.2|110866.9|110816.9|110855.8|110805.8|30
1732772120000|2024-11-28 05:35:20|110868.6|110818.6|110867.5|110817.5|110870.9|110820.9|110863.3|110813.3|35
1732772130000|2024-11-28 05:35:30|110864.5|110814.5|110866.7|110816.7|110869.8|110819.8|110863.9|110813.9|19
1732772140000|2024-11-28 05:35:40|110869.5|110819.5|110866.2|110816.2|110869.5|110819.5|110862.8|110812.8|29
1732772150000|2024-11-28 05:35:50|110865.2|110815.2|110864.6|110814.6|110867.4|110817.4|110862.2|110812.2|19
1732772160000|2024-11-28 05:36:00|110864|110814|110859.8|110809.8|110864.4|110814.4|110857.6|110807.6|22
1732772170000|2024-11-28 05:36:10|110861.9|110811.9|110860.7|110810.7|110863.7|110813.7|110857.4|110807.4|16
1732772180000|2024-11-28 05:36:20|110863.6|110813.6|110870.7|110820.7|110871.3|110821.3|110858.5|110808.5|25
1732772190000|2024-11-28 05:36:30|110870.6|110820.6|110870.2|110820.2|110870.6|110820.6|110870.1|110820.1|3
1732772200000|2024-11-28 05:36:40|110868.3|110818.3|110870.8|110820.8|110875.3|110825.3|110868.3|110818.3|39
1732772210000|2024-11-28 05:36:50|110872.8|110822.8|110886.8|110836.8|110888.3|110838.3|110870.6|110820.6|47
1732772220000|2024-11-28 05:37:00|110890.1|110840.1|110887.1|110837.1|110891.6|110841.6|110879.9|110829.9|51
1732772230000|2024-11-28 05:37:10|110885.3|110835.3|110884.5|110834.5|110893.3|110843.3|110882.2|110832.2|26
1732772240000|2024-11-28 05:37:20|110886.8|110836.8|110882|110832|110888.2|110838.2|110880.1|110830.1|21
1732772250000|2024-11-28 05:37:30|110881.3|110831.3|110880.2|110830.2|110882.4|110832.4|110879.8|110829.8|6
1732772260000|2024-11-28 05:37:40|110880.3|110830.3|110880.2|110830.2|110880.3|110830.3|110880.2|110830.2|2
1732772270000|2024-11-28 05:37:50|110882.4|110832.4|110879.4|110829.4|110882.9|110832.9|110877.8|110827.8|7
1732772280000|2024-11-28 05:38:00|110882.1|110832.1|110876.4|110826.4|110885|110835|110874.7|110824.7|22
1732772290000|2024-11-28 05:38:10|110878|110828|110888.1|110838.1|110888.8|110838.8|110877.5|110827.5|36
1732772300000|2024-11-28 05:38:20|110885.8|110835.8|110883.3|110833.3|110885.8|110835.8|110881.6|110831.6|10
1732772310000|2024-11-28 05:38:30|110881.7|110831.7|110875.4|110825.4|110881.7|110831.7|110874.4|110824.4|13
1732772320000|2024-11-28 05:38:40|110876|110826|110878.3|110828.3|110878.3|110828.3|110873.5|110823.5|5
1732772330000|2024-11-28 05:38:50|110874.5|110824.5|110871.4|110821.4|110874.5|110824.5|110869.6|110819.6|14
1732772340000|2024-11-28 05:39:00|110868|110818|110872.9|110822.9|110873.2|110823.2|110868|110818|14
1732772350000|2024-11-28 05:39:10|110871.3|110821.3|110863.6|110813.6|110871.3|110821.3|110860.3|110810.3|25
1732772360000|2024-11-28 05:39:20|110866.6|110816.6|110861.3|110811.3|110866.6|110816.6|110859.1|110809.1|22
1732772370000|2024-11-28 05:39:30|110862.5|110812.5|110852|110802|110862.5|110812.5|110844.5|110794.5|26
1732772380000|2024-11-28 05:39:40|110850.7|110800.7|110850.1|110800.1|110852|110802|110847.1|110797.1|33
1732772390000|2024-11-28 05:39:50|110847.6|110797.6|110865.7|110815.7|110868.3|110818.3|110847.6|110797.6|25
1732772400000|2024-11-28 05:40:00|110860.3|110810.3|110869.2|110819.2|110876.2|110826.2|110860.3|110810.3|54
1732772410000|2024-11-28 05:40:10|110867.3|110817.3|110881|110831|110882.7|110832.7|110867.3|110817.3|45
1732772420000|2024-11-28 05:40:20|110879.8|110829.8|110878.4|110828.4|110882.7|110832.7|110874.8|110824.8|26
1732772430000|2024-11-28 05:40:30|110879.8|110829.8|110885.6|110835.6|110886.1|110836.1|110876|110826|41
1732772440000|2024-11-28 05:40:40|110882.8|110832.8|110878.9|110828.9|110890.8|110840.8|110878.9|110828.9|52
1732772450000|2024-11-28 05:40:50|110880|110830|110870.2|110820.2|110882.9|110832.9|110870.2|110820.2|49
1732772460000|2024-11-28 05:41:00|110871.1|110821.1|110874|110824|110876.2|110826.2|110869.9|110819.9|28
1732772470000|2024-11-28 05:41:10|110873.1|110823.1|110868.4|110818.4|110874.4|110824.4|110867.4|110817.4|16
1732772480000|2024-11-28 05:41:20|110870.3|110820.3|110868.6|110818.6|110873.2|110823.2|110866.4|110816.4|32
1732772490000|2024-11-28 05:41:30|110868|110818|110868.5|110818.5|110870.1|110820.1|110867.8|110817.8|9
1732772500000|2024-11-28 05:41:40|110870.2|110820.2|110870.1|110820.1|110871.2|110821.2|110868.9|110818.9|6
1732772510000|2024-11-28 05:41:50|110868.9|110818.9|110869.7|110819.7|110870.1|110820.1|110868.9|110818.9|3
1732772520000|2024-11-28 05:42:00|110869.8|110819.8|110880.9|110830.9|110882.4|110832.4|110867.2|110817.2|39
1732772530000|2024-11-28 05:42:10|110878.7|110828.7|110875.5|110825.5|110882.2|110832.2|110875.5|110825.5|44
1732772540000|2024-11-28 05:42:20|110877|110827|110883.4|110833.4|110884.2|110834.2|110872.5|110822.5|30
1732772550000|2024-11-28 05:42:30|110881|110831|110887.6|110837.6|110889.9|110839.9|110880.5|110830.5|44
1732772560000|2024-11-28 05:42:40|110889.6|110839.6|110891.8|110841.8|110892.9|110842.9|110887.5|110837.5|52
1732772570000|2024-11-28 05:42:50|110893.5|110843.5|110886.9|110836.9|110893.5|110843.5|110886.9|110836.9|33
1732772580000|2024-11-28 05:43:00|110884.6|110834.6|110888.5|110838.5|110892.2|110842.2|110884.6|110834.6|32
1732772590000|2024-11-28 05:43:10|110886.5|110836.5|110882.8|110832.8|110887.3|110837.3|110881.3|110831.3|19
1732772600000|2024-11-28 05:43:20|110885.2|110835.2|110884.3|110834.3|110888.8|110838.8|110882.8|110832.8|19
1732772610000|2024-11-28 05:43:30|110887.6|110837.6|110883|110833|110887.6|110837.6|110879.7|110829.7|11
1732772620000|2024-11-28 05:43:40|110886.5|110836.5|110886.1|110836.1|110886.5|110836.5|110881.5|110831.5|20
1732772630000|2024-11-28 05:43:50|110883.9|110833.9|110881.2|110831.2|110883.9|110833.9|110876.9|110826.9|19
1732772640000|2024-11-28 05:44:00|110877.7|110827.7|110880.2|110830.2|110883.4|110833.4|110877.7|110827.7|29
1732772650000|2024-11-28 05:44:10|110880.5|110830.5|110883.2|110833.2|110887.5|110837.5|110880.4|110830.4|12
1732772660000|2024-11-28 05:44:20|110885.4|110835.4|110872.6|110822.6|110889.4|110839.4|110872.6|110822.6|29
1732772670000|2024-11-28 05:44:30|110874.4|110824.4|110867.7|110817.7|110874.4|110824.4|110866.5|110816.5|27
1732772680000|2024-11-28 05:44:40|110869.4|110819.4|110867.8|110817.8|110872.5|110822.5|110867|110817|27
1732772690000|2024-11-28 05:44:50|110867.7|110817.7|110868.5|110818.5|110871.1|110821.1|110864.1|110814.1|27
1732772700000|2024-11-28 05:45:00|110869.5|110819.5|110870|110820|110870.6|110820.6|110867|110817|20
1732772710000|2024-11-28 05:45:10|110868.3|110818.3|110856.2|110806.2|110868.3|110818.3|110855.5|110805.5|8
1732772720000|2024-11-28 05:45:20|110857.7|110807.7|110856|110806|110860.9|110810.9|110853.5|110803.5|40
1732772730000|2024-11-28 05:45:30|110853.8|110803.8|110855.6|110805.6|110859.2|110809.2|110853.8|110803.8|18
1732772740000|2024-11-28 05:45:40|110858|110808|110861.5|110811.5|110863.1|110813.1|110854.9|110804.9|32
1732772750000|2024-11-28 05:45:50|110861.6|110811.6|110865|110815|110868.4|110818.4|110861.6|110811.6|28
1732772760000|2024-11-28 05:46:00|110863.7|110813.7|110865.8|110815.8|110869.6|110819.6|110861.4|110811.4|31
1732772770000|2024-11-28 05:46:10|110865.6|110815.6|110861.9|110811.9|110866.3|110816.3|110861.9|110811.9|13
1732772780000|2024-11-28 05:46:20|110863.9|110813.9|110863.3|110813.3|110865.5|110815.5|110859.4|110809.4|27
1732772790000|2024-11-28 05:46:30|110865.4|110815.4|110864.1|110814.1|110866.2|110816.2|110862.5|110812.5|25
1732772800000|2024-11-28 05:46:40|110864.2|110814.2|110864.4|110814.4|110864.4|110814.4|110864.2|110814.2|3
1732772810000|2024-11-28 05:46:50|110862.9|110812.9|110863.6|110813.6|110864.7|110814.7|110861.3|110811.3|13
1732772820000|2024-11-28 05:47:00|110862.9|110812.9|110859.2|110809.2|110862.9|110812.9|110856.9|110806.9|8
1732772830000|2024-11-28 05:47:10|110860.2|110810.2|110866.6|110816.6|110867.1|110817.1|110860.2|110810.2|8
1732772840000|2024-11-28 05:47:20|110869.1|110819.1|110869.6|110819.6|110873.8|110823.8|110869.1|110819.1|14
1732772850000|2024-11-28 05:47:30|110872.3|110822.3|110920.1|110870.1|110921.7|110871.7|110872.3|110822.3|35
1732772860000|2024-11-28 05:47:40|110921|110871|110912|110862|110923|110873|110911|110861|46
1732772870000|2024-11-28 05:47:50|110914.7|110864.7|110895.7|110845.7|110915|110865|110893.9|110843.9|32
1732772880000|2024-11-28 05:48:00|110897.7|110847.7|110898.8|110848.8|110901.6|110851.6|110895.5|110845.5|20
1732772890000|2024-11-28 05:48:10|110899.8|110849.8|110901.2|110851.2|110901.4|110851.4|110899.6|110849.6|7
1732772900000|2024-11-28 05:48:20|110901|110851|110894.9|110844.9|110901.2|110851.2|110894.9|110844.9|27
1732772910000|2024-11-28 05:48:30|110895.7|110845.7|110893.9|110843.9|110895.7|110845.7|110892.2|110842.2|5
1732772920000|2024-11-28 05:48:40|110891.4|110841.4|110887.6|110837.6|110891.4|110841.4|110883.9|110833.9|8
1732772930000|2024-11-28 05:48:50|110886.6|110836.6|110885.3|110835.3|110886.6|110836.6|110882.6|110832.6|10
1732772940000|2024-11-28 05:49:00|110883.7|110833.7|110877|110827|110884.3|110834.3|110876.3|110826.3|19
1732772950000|2024-11-28 05:49:10|110878.4|110828.4|110877.2|110827.2|110878.6|110828.6|110877.2|110827.2|4
1732772960000|2024-11-28 05:49:20|110877.1|110827.1|110874.5|110824.5|110877.1|110827.1|110874.5|110824.5|4
1732772970000|2024-11-28 05:49:30|110875|110825|110877|110827|110879|110829|110873.2|110823.2|16
1732772980000|2024-11-28 05:49:40|110879|110829|110877.8|110827.8|110880.6|110830.6|110875.9|110825.9|12
1732772990000|2024-11-28 05:49:50|110880|110830|110886.3|110836.3|110888.4|110838.4|110870.2|110820.2|19
1732773000000|2024-11-28 05:50:00|110890.1|110840.1|110901.7|110851.7|110905.2|110855.2|110887.8|110837.8|25
1732773010000|2024-11-28 05:50:10|110903.1|110853.1|110902.2|110852.2|110908.9|110858.9|110898.9|110848.9|46
1732773020000|2024-11-28 05:50:20|110900.3|110850.3|110900.3|110850.3|110900.3|110850.3|110900.3|110850.3|1
1732773030000|2024-11-28 05:50:30|110899.3|110849.3|110900.7|110850.7|110903|110853|110895.5|110845.5|12
1732773040000|2024-11-28 05:50:40|110898.5|110848.5|110896.6|110846.6|110900.3|110850.3|110892.9|110842.9|49
1732773050000|2024-11-28 05:50:50|110898.4|110848.4|110900|110850|110902.5|110852.5|110898.4|110848.4|18
1732773060000|2024-11-28 05:51:00|110896.8|110846.8|110907.5|110857.5|110907.5|110857.5|110896.8|110846.8|16
1732773070000|2024-11-28 05:51:10|110905.3|110855.3|110909|110859|110913|110863|110905.1|110855.1|31
1732773080000|2024-11-28 05:51:20|110907.8|110857.8|110906.8|110856.8|110907.8|110857.8|110906.6|110856.6|3
1732773090000|2024-11-28 05:51:30|110906.6|110856.6|110906.6|110856.6|110906.6|110856.6|110906.6|110856.6|1
1732773100000|2024-11-28 05:51:40|110904.2|110854.2|110910.4|110860.4|110913.3|110863.3|110904.2|110854.2|9
1732773110000|2024-11-28 05:51:50|110912.3|110862.3|110904.2|110854.2|110912.3|110862.3|110903.3|110853.3|13
1732773120000|2024-11-28 05:52:00|110899.8|110849.8|110900.8|110850.8|110905.6|110855.6|110899.8|110849.8|11
1732773130000|2024-11-28 05:52:10|110901.8|110851.8|110899.2|110849.2|110907.2|110857.2|110899.2|110849.2|24
1732773140000|2024-11-28 05:52:20|110897.5|110847.5|110882.4|110832.4|110897.5|110847.5|110880.6|110830.6|17
1732773150000|2024-11-28 05:52:30|110885|110835|110882.8|110832.8|110885.2|110835.2|110882.8|110832.8|5
1732773160000|2024-11-28 05:52:40|110881|110831|110881.5|110831.5|110884|110834|110879.7|110829.7|8
1732773170000|2024-11-28 05:52:50|110881.6|110831.6|110881.4|110831.4|110881.6|110831.6|110881.4|110831.4|2
1732773180000|2024-11-28 05:53:00|110883|110833|110897.4|110847.4|110899.4|110849.4|110883|110833|26
1732773200000|2024-11-28 05:53:20|110895.4|110845.4|110898.7|110848.7|110898.7|110848.7|110892.3|110842.3|36
1732773210000|2024-11-28 05:53:30|110896|110846|110918.1|110868.1|110918.1|110868.1|110896|110846|33
1732773220000|2024-11-28 05:53:40|110921.5|110871.5|110912.6|110862.6|110921.5|110871.5|110911.3|110861.3|6
1732773230000|2024-11-28 05:53:50|110914|110864|110916.5|110866.5|110920.2|110870.2|110913|110863|24
1732773240000|2024-11-28 05:54:00|110917.3|110867.3|110919.9|110869.9|110922.7|110872.7|110915.2|110865.2|19
1732773250000|2024-11-28 05:54:10|110920|110870|110920.3|110870.3|110922.2|110872.2|110919.9|110869.9|6
1732773260000|2024-11-28 05:54:20|110920.4|110870.4|110920.3|110870.3|110923.3|110873.3|110920.3|110870.3|5
1732773270000|2024-11-28 05:54:30|110923.1|110873.1|110916.9|110866.9|110925.4|110875.4|110915.9|110865.9|16
1732773280000|2024-11-28 05:54:40|110917|110867|110917.5|110867.5|110919.7|110869.7|110916.5|110866.5|4
1732773290000|2024-11-28 05:54:50|110917.2|110867.2|110916.7|110866.7|110917.5|110867.5|110915.7|110865.7|7
1732773300000|2024-11-28 05:55:00|110915|110865|110931.3|110881.3|110932.5|110882.5|110915|110865|39
1732773310000|2024-11-28 05:55:10|110929.1|110879.1|110931.3|110881.3|110934.8|110884.8|110927.7|110877.7|24
1732773320000|2024-11-28 05:55:20|110933|110883|110935.3|110885.3|110939|110889|110929.7|110879.7|58
1732773330000|2024-11-28 05:55:30|110934.9|110884.9|110932.7|110882.7|110938.4|110888.4|110932.4|110882.4|58
1732773340000|2024-11-28 05:55:40|110934.1|110884.1|110935|110885|110939|110889|110933.5|110883.5|41
1732773350000|2024-11-28 05:55:50|110933.8|110883.8|110936.7|110886.7|110938.5|110888.5|110933.2|110883.2|52
1732773360000|2024-11-28 05:56:00|110939.2|110889.2|110914.6|110864.6|110939.2|110889.2|110914.4|110864.4|23
1732773370000|2024-11-28 05:56:10|110911.6|110861.6|110911.6|110861.6|110914.2|110864.2|110908.4|110858.4|20
1732773380000|2024-11-28 05:56:20|110911.5|110861.5|110911.9|110861.9|110915.5|110865.5|110909.9|110859.9|14
1732773390000|2024-11-28 05:56:30|110911.5|110861.5|110911.5|110861.5|110913.8|110863.8|110911.4|110861.4|6
1732773400000|2024-11-28 05:56:40|110908.5|110858.5|110906.4|110856.4|110910.7|110860.7|110905.4|110855.4|11
1732773410000|2024-11-28 05:56:50|110907.4|110857.4|110915.7|110865.7|110919.4|110869.4|110907.4|110857.4|18
1732773420000|2024-11-28 05:57:00|110914.9|110864.9|110914.9|110864.9|110920.2|110870.2|110910.3|110860.3|23
1732773430000|2024-11-28 05:57:10|110913.9|110863.9|110904.4|110854.4|110914.1|110864.1|110904.4|110854.4|18
1732773440000|2024-11-28 05:57:20|110905.8|110855.8|110903.8|110853.8|110908.3|110858.3|110903.8|110853.8|17
1732773450000|2024-11-28 05:57:30|110905.8|110855.8|110904|110854|110905.8|110855.8|110901.2|110851.2|10
1732773460000|2024-11-28 05:57:40|110906.4|110856.4|110920.7|110870.7|110920.8|110870.8|110906.4|110856.4|12
1732773470000|2024-11-28 05:57:50|110923.7|110873.7|110924.7|110874.7|110927.4|110877.4|110915.3|110865.3|43
1732773480000|2024-11-28 05:58:00|110924.8|110874.8|110926.4|110876.4|110928|110878|110921.8|110871.8|33
1732773490000|2024-11-28 05:58:10|110928.1|110878.1|110928.5|110878.5|110931.2|110881.2|110926.3|110876.3|27
1732773500000|2024-11-28 05:58:20|110929|110879|110932.6|110882.6|110934.1|110884.1|110927|110877|22
1732773510000|2024-11-28 05:58:30|110934.4|110884.4|110934.1|110884.1|110936.9|110886.9|110932.8|110882.8|33
1732773520000|2024-11-28 05:58:40|110932.6|110882.6|110932|110882|110934.2|110884.2|110929|110879|12
1732773530000|2024-11-28 05:58:50|110931|110881|110939.2|110889.2|110941.4|110891.4|110931|110881|17
1732773540000|2024-11-28 05:59:00|110940.7|110890.7|110951.8|110901.8|110953|110903|110938.1|110888.1|39
1732773550000|2024-11-28 05:59:10|110950.3|110900.3|110949.3|110899.3|110950.3|110900.3|110944.8|110894.8|21
1732773560000|2024-11-28 05:59:20|110948.1|110898.1|110945.3|110895.3|110948.1|110898.1|110944.8|110894.8|19
1732773570000|2024-11-28 05:59:30|110940.5|110890.5|110932.4|110882.4|110940.5|110890.5|110931.8|110881.8|11
1732773580000|2024-11-28 05:59:40|110932.6|110882.6|110939.5|110889.5|110939.5|110889.5|110932.6|110882.6|6
1732773590000|2024-11-28 05:59:50|110937.4|110887.4|110939.2|110889.2|110942.2|110892.2|110932|110882|25
1732773600000|2024-11-28 06:00:00|110940|110890|110961.6|110911.6|110961.6|110911.6|110936.3|110886.3|46
1732773610000|2024-11-28 06:00:10|110962.7|110912.7|110955.7|110905.7|110963.7|110913.7|110955.1|110905.1|45
1732773620000|2024-11-28 06:00:20|110956.4|110906.4|110958.2|110908.2|110964.4|110914.4|110952.8|110902.8|52
1732773630000|2024-11-28 06:00:30|110956.6|110906.6|110966.2|110916.2|110968.4|110918.4|110956.4|110906.4|59
1732773640000|2024-11-28 06:00:40|110965.7|110915.7|110965.5|110915.5|110968.4|110918.4|110962.7|110912.7|40
1732773650000|2024-11-28 06:00:50|110967.2|110917.2|110968.5|110918.5|110969.6|110919.6|110964.3|110914.3|51
1732773660000|2024-11-28 06:01:00|110967.7|110917.7|110970.4|110920.4|110976.9|110926.9|110965.7|110915.7|56
1732773670000|2024-11-28 06:01:10|110970|110920|110974.5|110924.5|110976|110926|110964.7|110914.7|50
1732773680000|2024-11-28 06:01:20|110975.5|110925.5|110980.3|110930.3|110980.3|110930.3|110964.9|110914.9|65
1732773690000|2024-11-28 06:01:30|110982.1|110932.1|110995.4|110945.4|110999.7|110949.7|110979.3|110929.3|56
1732773700000|2024-11-28 06:01:40|110994.2|110944.2|111015.6|110965.6|111015.6|110965.6|110994.1|110944.1|65
1732773710000|2024-11-28 06:01:50|111012.6|110962.6|111003.6|110953.6|111018.1|110968.1|111000.4|110950.4|59
1732773720000|2024-11-28 06:02:00|111000.8|110950.8|111004.1|110954.1|111006.8|110956.8|110996.4|110946.4|61
1732773730000|2024-11-28 06:02:10|111004.9|110954.9|111011.6|110961.6|111014.9|110964.9|111003.6|110953.6|51
1732773740000|2024-11-28 06:02:20|111012|110962|111010.8|110960.8|111016.8|110966.8|111008.7|110958.7|63
1732773750000|2024-11-28 06:02:30|111009.9|110959.9|111010.6|110960.6|111018.1|110968.1|111008.9|110958.9|64
1732773760000|2024-11-28 06:02:40|111011|110961|111012.9|110962.9|111015.7|110965.7|111007.2|110957.2|56
1732773770000|2024-11-28 06:02:50|111013.7|110963.7|111009.3|110959.3|111016.6|110966.6|111003.9|110953.9|58
1732773780000|2024-11-28 06:03:00|111004.9|110954.9|111012.8|110962.8|111014.3|110964.3|111004.9|110954.9|52
1732773790000|2024-11-28 06:03:10|111013.9|110963.9|110992.8|110942.8|111015.7|110965.7|110992.8|110942.8|62
1732773800000|2024-11-28 06:03:20|110995.4|110945.4|110996.5|110946.5|110998.8|110948.8|110991.6|110941.6|68
1732773810000|2024-11-28 06:03:30|110997.3|110947.3|111004.7|110954.7|111004.7|110954.7|110994|110944|56
1732773820000|2024-11-28 06:03:40|111003|110953|111006.2|110956.2|111007.8|110957.8|111001.3|110951.3|48
1732773830000|2024-11-28 06:03:50|111005.9|110955.9|111007.6|110957.6|111011.5|110961.5|111004.4|110954.4|67
1732773840000|2024-11-28 06:04:00|111007.9|110957.9|111014.4|110964.4|111020.2|110970.2|111005.1|110955.1|72
1732773850000|2024-11-28 06:04:10|111015.9|110965.9|111015.3|110965.3|111026.2|110976.2|111013.6|110963.6|67
1732773860000|2024-11-28 06:04:20|111014.3|110964.3|111024.3|110974.3|111024.3|110974.3|111013|110963|67
1732773870000|2024-11-28 06:04:30|111019.4|110969.4|111019.6|110969.6|111022.1|110972.1|111012.6|110962.6|60
1732773880000|2024-11-28 06:04:40|111020.1|110970.1|111036.4|110986.4|111038.2|110988.2|111018|110968|46
1732773890000|2024-11-28 06:04:50|111036.2|110986.2|111026|110976|111040.5|110990.5|111020.7|110970.7|60
1732773900000|2024-11-28 06:05:00|111025.3|110975.3|111023.3|110973.3|111029.6|110979.6|111019.3|110969.3|54
1732773910000|2024-11-28 06:05:10|111021.9|110971.9|111014|110964|111023|110973|111010.4|110960.4|55
1732773920000|2024-11-28 06:05:20|111013.5|110963.5|111012.1|110962.1|111014.9|110964.9|111008.4|110958.4|52
1732773930000|2024-11-28 06:05:30|111013.6|110963.6|111013|110963|111015.1|110965.1|111008.6|110958.6|61
1732773940000|2024-11-28 06:05:40|111012.5|110962.5|111028.1|110978.1|111030.9|110980.9|111011.4|110961.4|69
1732773950000|2024-11-28 06:05:50|111027.1|110977.1|111021.4|110971.4|111031.5|110981.5|111020.7|110970.7|72
1732773960000|2024-11-28 06:06:00|111021.5|110971.5|111021.2|110971.2|111024.9|110974.9|111018.8|110968.8|56
1732773970000|2024-11-28 06:06:10|111020.1|110970.1|111023.3|110973.3|111030.5|110980.5|111020.1|110970.1|54
1732773980000|2024-11-28 06:06:20|111023|110973|111024.4|110974.4|111025.3|110975.3|111019.7|110969.7|64
1732773990000|2024-11-28 06:06:30|111026.6|110976.6|111026|110976|111029.9|110979.9|111022.9|110972.9|55
1732774000000|2024-11-28 06:06:40|111027.3|110977.3|111043.2|110993.2|111043.3|110993.3|111027.3|110977.3|54
1732774010000|2024-11-28 06:06:50|111041.7|110991.7|111045.4|110995.4|111050.3|111000.3|111041.3|110991.3|31
1732774020000|2024-11-28 06:07:00|111048|110998|111052.7|111002.7|111053.2|111003.2|111045.3|110995.3|49
1732774030000|2024-11-28 06:07:10|111052|111002|111050.4|111000.4|111055.6|111005.6|111040.2|110990.2|62
1732774040000|2024-11-28 06:07:20|111049.8|110999.8|111050.4|111000.4|111058.6|111008.6|111046|110996|37
1732774050000|2024-11-28 06:07:30|111049|110999|111051.1|111001.1|111052.5|111002.5|111043.4|110993.4|51
1732774060000|2024-11-28 06:07:40|111049.7|110999.7|111049.5|110999.5|111051.5|111001.5|111046|110996|29
1732774070000|2024-11-28 06:07:50|111050.3|111000.3|111037.9|110987.9|111051.5|111001.5|111032.8|110982.8|55
1732774080000|2024-11-28 06:08:00|111036|110986|111026.3|110976.3|111038|110988|111020.7|110970.7|44
1732774090000|2024-11-28 06:08:10|111027|110977|111028.7|110978.7|111031.3|110981.3|111019.5|110969.5|54
1732774100000|2024-11-28 06:08:20|111030.3|110980.3|111030.9|110980.9|111030.9|110980.9|111023.1|110973.1|50
1732774110000|2024-11-28 06:08:30|111015.4|110965.4|111014.6|110964.6|111015.4|110965.4|111006.3|110956.3|39
1732774120000|2024-11-28 06:08:40|111012.8|110962.8|111013.3|110963.3|111015.8|110965.8|111004.5|110954.5|50
1732774130000|2024-11-28 06:08:50|111012.8|110962.8|111011.7|110961.7|111015.6|110965.6|111009.9|110959.9|49
1732774140000|2024-11-28 06:09:00|111008.4|110958.4|111013.2|110963.2|111016.5|110966.5|111008.4|110958.4|43
1732774150000|2024-11-28 06:09:10|111012.6|110962.6|111008.6|110958.6|111016.1|110966.1|111006.7|110956.7|47
1732774160000|2024-11-28 06:09:20|111010.2|110960.2|111015.3|110965.3|111016.9|110966.9|111010.2|110960.2|42
1732774170000|2024-11-28 06:09:30|111013.7|110963.7|111005.4|110955.4|111015.8|110965.8|111005.4|110955.4|49
1732774180000|2024-11-28 06:09:40|111004.4|110954.4|110994.8|110944.8|111007.3|110957.3|110991.8|110941.8|43
1732774190000|2024-11-28 06:09:50|110994.5|110944.5|110997.8|110947.8|111003.9|110953.9|110993.5|110943.5|30
1732774200000|2024-11-28 06:10:00|110994.1|110944.1|110977.2|110927.2|110995.1|110945.1|110976.4|110926.4|36
1732774210000|2024-11-28 06:10:10|110974.5|110924.5|110981.2|110931.2|110983.9|110933.9|110972.3|110922.3|44
1732774220000|2024-11-28 06:10:20|110982.2|110932.2|110989.9|110939.9|110990.9|110940.9|110980.9|110930.9|45
1732774230000|2024-11-28 06:10:30|110991.1|110941.1|110983|110933|110992.1|110942.1|110981.8|110931.8|40
1732774240000|2024-11-28 06:10:40|110984.3|110934.3|110992.1|110942.1|110994.1|110944.1|110982.1|110932.1|28
1732774250000|2024-11-28 06:10:50|110991.1|110941.1|110990.8|110940.8|111001.8|110951.8|110988.2|110938.2|35
1732774260000|2024-11-28 06:11:00|110992.1|110942.1|110985.5|110935.5|110998.5|110948.5|110981.7|110931.7|39
1732774270000|2024-11-28 06:11:10|110984.5|110934.5|110981.9|110931.9|110984.5|110934.5|110979.5|110929.5|16
1732774280000|2024-11-28 06:11:20|110981.5|110931.5|110991.5|110941.5|110992.8|110942.8|110981.5|110931.5|37
1732774290000|2024-11-28 06:11:30|110989.7|110939.7|110991.1|110941.1|110992.4|110942.4|110987.5|110937.5|35
1732774300000|2024-11-28 06:11:40|110989.6|110939.6|110988.3|110938.3|110990.6|110940.6|110978.3|110928.3|23
1732774310000|2024-11-28 06:11:50|110990.8|110940.8|110977.9|110927.9|110990.8|110940.8|110975.5|110925.5|24
1732774320000|2024-11-28 06:12:00|110977.7|110927.7|110977.5|110927.5|110981.5|110931.5|110974.3|110924.3|36
1732774330000|2024-11-28 06:12:10|110975.7|110925.7|110976.6|110926.6|110976.6|110926.6|110972.9|110922.9|11
1732774340000|2024-11-28 06:12:20|110979.8|110929.8|110974.3|110924.3|110979.8|110929.8|110972|110922|21
1732774350000|2024-11-28 06:12:30|110972.1|110922.1|110987.3|110937.3|110990.6|110940.6|110972.1|110922.1|37
1732774360000|2024-11-28 06:12:40|110988.3|110938.3|110990.5|110940.5|110990.7|110940.7|110984.9|110934.9|34
1732774370000|2024-11-28 06:12:50|110989.5|110939.5|110987.7|110937.7|110994.6|110944.6|110985.5|110935.5|28
1732774380000|2024-11-28 06:13:00|110991.3|110941.3|110987.6|110937.6|110993.7|110943.7|110985.1|110935.1|33
1732774390000|2024-11-28 06:13:10|110985.4|110935.4|110977.7|110927.7|110985.4|110935.4|110973.2|110923.2|36
1732774400000|2024-11-28 06:13:20|110975.5|110925.5|110963.8|110913.8|110978|110928|110960.7|110910.7|28
1732774410000|2024-11-28 06:13:30|110963|110913|110969.8|110919.8|110971|110921|110960.4|110910.4|55
1732774420000|2024-11-28 06:13:40|110967|110917|110968.3|110918.3|110972.3|110922.3|110965.1|110915.1|54
1732774430000|2024-11-28 06:13:50|110966.6|110916.6|110966.1|110916.1|110970.5|110920.5|110963.7|110913.7|36
1732774440000|2024-11-28 06:14:00|110969.1|110919.1|110970.3|110920.3|110971.9|110921.9|110965|110915|47
1732774450000|2024-11-28 06:14:10|110969|110919|110990.7|110940.7|110990.7|110940.7|110969|110919|44
1732774460000|2024-11-28 06:14:20|110985.7|110935.7|110990.2|110940.2|110992.6|110942.6|110983.4|110933.4|59
1732774470000|2024-11-28 06:14:30|110989.2|110939.2|110986.1|110936.1|110993.2|110943.2|110981.4|110931.4|44
1732774480000|2024-11-28 06:14:40|110987.8|110937.8|110978.5|110928.5|110988.8|110938.8|110975|110925|51
1732774490000|2024-11-28 06:14:50|110979.8|110929.8|110977.3|110927.3|110982.6|110932.6|110972.8|110922.8|46
1732774500000|2024-11-28 06:15:00|110979.5|110929.5|110973.5|110923.5|110980.4|110930.4|110967|110917|33
1732774510000|2024-11-28 06:15:10|110975.5|110925.5|110986.6|110936.6|110987.7|110937.7|110974.7|110924.7|45
1732774520000|2024-11-28 06:15:20|110984.9|110934.9|110997|110947|110999.5|110949.5|110984.9|110934.9|45
1732774530000|2024-11-28 06:15:30|110998.3|110948.3|110981.6|110931.6|110998.3|110948.3|110981.5|110931.5|37
1732774540000|2024-11-28 06:15:40|110983.4|110933.4|110988.7|110938.7|110988.7|110938.7|110980.9|110930.9|46
1732774550000|2024-11-28 06:15:50|110989.7|110939.7|110992.5|110942.5|110993.4|110943.4|110984.9|110934.9|35
1732774560000|2024-11-28 06:16:00|110994.2|110944.2|110991.1|110941.1|110995|110945|110988.7|110938.7|41
1732774570000|2024-11-28 06:16:10|110989.3|110939.3|110994.1|110944.1|110998.7|110948.7|110989.3|110939.3|41
1732774580000|2024-11-28 06:16:20|110994.2|110944.2|110992.1|110942.1|110997.5|110947.5|110990|110940|39
1732774590000|2024-11-28 06:16:30|110993.9|110943.9|110983.4|110933.4|110994.1|110944.1|110981.3|110931.3|20
1732774600000|2024-11-28 06:16:40|110982.2|110932.2|110979.7|110929.7|110984.3|110934.3|110976.4|110926.4|35
1732774610000|2024-11-28 06:16:50|110977.4|110927.4|110964.3|110914.3|110977.4|110927.4|110962.4|110912.4|53
1732774620000|2024-11-28 06:17:00|110966.2|110916.2|110962|110912|110971.3|110921.3|110958.9|110908.9|42
1732774630000|2024-11-28 06:17:10|110960.1|110910.1|110967.7|110917.7|110967.7|110917.7|110954.5|110904.5|49
1732774640000|2024-11-28 06:17:20|110969.4|110919.4|110961.1|110911.1|110969.4|110919.4|110958.3|110908.3|40
1732774650000|2024-11-28 06:17:30|110959.8|110909.8|110982.6|110932.6|110985.2|110935.2|110958.1|110908.1|51
1732774660000|2024-11-28 06:17:40|110977.7|110927.7|110982.9|110932.9|110984.8|110934.8|110972.8|110922.8|63
1732774670000|2024-11-28 06:17:50|110984.8|110934.8|110971.4|110921.4|110986.4|110936.4|110971.2|110921.2|50
1732774680000|2024-11-28 06:18:00|110970.6|110920.6|110971.8|110921.8|110974.4|110924.4|110968.3|110918.3|43
1732774690000|2024-11-28 06:18:10|110972.8|110922.8|110998.3|110948.3|110998.3|110948.3|110970.8|110920.8|58
1732774700000|2024-11-28 06:18:20|110996.9|110946.9|111004.8|110954.8|111007.2|110957.2|110985.8|110935.8|43
1732774710000|2024-11-28 06:18:30|111001.7|110951.7|111005.3|110955.3|111008.5|110958.5|111001.7|110951.7|36
1732774720000|2024-11-28 06:18:40|111007.8|110957.8|111012.8|110962.8|111013.1|110963.1|111003.2|110953.2|40
1732774730000|2024-11-28 06:18:50|111011.8|110961.8|111012.9|110962.9|111013.3|110963.3|111006.5|110956.5|37
1732774740000|2024-11-28 06:19:00|111006.3|110956.3|110994.3|110944.3|111012.8|110962.8|110988.5|110938.5|46
1732774750000|2024-11-28 06:19:10|110992.2|110942.2|110998.8|110948.8|111000.4|110950.4|110992.2|110942.2|42
1732774760000|2024-11-28 06:19:20|110999.1|110949.1|110995.1|110945.1|111000.6|110950.6|110991.3|110941.3|50
1732774770000|2024-11-28 06:19:30|110997.4|110947.4|110993.1|110943.1|110998.5|110948.5|110991.3|110941.3|34
1732774780000|2024-11-28 06:19:40|110993.3|110943.3|110999.1|110949.1|111004.5|110954.5|110993.3|110943.3|37
1732774790000|2024-11-28 06:19:50|111000.7|110950.7|110990.2|110940.2|111003.4|110953.4|110990.1|110940.1|44
1732774800000|2024-11-28 06:20:00|110988.8|110938.8|110989.8|110939.8|110998.3|110948.3|110985.7|110935.7|44
1732774810000|2024-11-28 06:20:10|110988.8|110938.8|110998.5|110948.5|110999.1|110949.1|110985|110935|44
1732774820000|2024-11-28 06:20:20|110998.2|110948.2|110995.5|110945.5|111000.2|110950.2|110993.9|110943.9|31
1732774830000|2024-11-28 06:20:30|110992.7|110942.7|110991|110941|110995.4|110945.4|110980.3|110930.3|61
1732774840000|2024-11-28 06:20:40|110989.3|110939.3|110991.1|110941.1|110998|110948|110988|110938|37
1732774850000|2024-11-28 06:20:50|110983.4|110933.4|110996.3|110946.3|110999.8|110949.8|110983.4|110933.4|38
1732774860000|2024-11-28 06:21:00|110994.9|110944.9|110997.4|110947.4|110998.9|110948.9|110983.8|110933.8|41
1732774870000|2024-11-28 06:21:10|110998.7|110948.7|111000.6|110950.6|111003.1|110953.1|110995.5|110945.5|28
1732774880000|2024-11-28 06:21:20|111002.5|110952.5|110999.5|110949.5|111003.6|110953.6|110995.1|110945.1|26
1732774890000|2024-11-28 06:21:30|110997.1|110947.1|110993|110943|111001.2|110951.2|110991.4|110941.4|37
1732774900000|2024-11-28 06:21:40|110994.3|110944.3|110992|110942|111000.7|110950.7|110989.5|110939.5|32
1732774910000|2024-11-28 06:21:50|110988.5|110938.5|110994.1|110944.1|110995.8|110945.8|110988|110938|26
1732774920000|2024-11-28 06:22:00|110995|110945|110998|110948|111001.7|110951.7|110993.9|110943.9|50
1732774930000|2024-11-28 06:22:10|110993.3|110943.3|111000.8|110950.8|111002.2|110952.2|110993|110943|45
1732774940000|2024-11-28 06:22:20|110999.1|110949.1|110997.7|110947.7|111001.4|110951.4|110994.3|110944.3|36
1732774950000|2024-11-28 06:22:30|110998.4|110948.4|110994|110944|110999.2|110949.2|110993.8|110943.8|45
1732774960000|2024-11-28 06:22:40|110995.8|110945.8|110997.8|110947.8|110998.7|110948.7|110992.9|110942.9|36
1732774970000|2024-11-28 06:22:50|110997.6|110947.6|110982.4|110932.4|110999.2|110949.2|110978.9|110928.9|28
1732774980000|2024-11-28 06:23:00|110980.4|110930.4|110961.4|110911.4|110984.2|110934.2|110960.5|110910.5|63
1732774990000|2024-11-28 06:23:10|110960.9|110910.9|110956.9|110906.9|110962.3|110912.3|110949.8|110899.8|63
1732775000000|2024-11-28 06:23:20|110960|110910|110951.8|110901.8|110962.7|110912.7|110946.8|110896.8|61
1732775010000|2024-11-28 06:23:30|110950.5|110900.5|110951.5|110901.5|110954.2|110904.2|110945.8|110895.8|55
1732775020000|2024-11-28 06:23:40|110951.3|110901.3|110951.9|110901.9|110955.4|110905.4|110946.3|110896.3|53
1732775030000|2024-11-28 06:23:50|110949.9|110899.9|110949.6|110899.6|110957.5|110907.5|110946.1|110896.1|43
1732775040000|2024-11-28 06:24:00|110948.6|110898.6|110952.2|110902.2|110956.9|110906.9|110948.6|110898.6|53
1732775050000|2024-11-28 06:24:10|110951|110901|110961|110911|110962.1|110912.1|110948.2|110898.2|51
1732775060000|2024-11-28 06:24:20|110961.7|110911.7|110955|110905|110963.6|110913.6|110951.2|110901.2|54
1732775070000|2024-11-28 06:24:30|110957.5|110907.5|110963.1|110913.1|110965.1|110915.1|110955.7|110905.7|52
1732775080000|2024-11-28 06:24:40|110961.4|110911.4|110955.9|110905.9|110963.4|110913.4|110954.4|110904.4|45
1732775090000|2024-11-28 06:24:50|110956|110906|110957.5|110907.5|110957.7|110907.7|110952.3|110902.3|30
1732775100000|2024-11-28 06:25:00|110957.7|110907.7|110956.5|110906.5|110958.1|110908.1|110952.8|110902.8|26
1732775110000|2024-11-28 06:25:10|110954.7|110904.7|110960|110910|110960|110910|110954.7|110904.7|21
1732775120000|2024-11-28 06:25:20|110959.5|110909.5|110974.5|110924.5|110975.9|110925.9|110959.1|110909.1|65
1732775130000|2024-11-28 06:25:30|110974.2|110924.2|110979.4|110929.4|110987.3|110937.3|110972.9|110922.9|49
1732775140000|2024-11-28 06:25:40|110981.2|110931.2|110981.5|110931.5|110983.7|110933.7|110978|110928|53
1732775150000|2024-11-28 06:25:50|110979.3|110929.3|110984.7|110934.7|110988.8|110938.8|110977.7|110927.7|50
1732775160000|2024-11-28 06:26:00|110986.2|110936.2|110982.7|110932.7|110988.8|110938.8|110982.1|110932.1|47
1732775170000|2024-11-28 06:26:10|110983.5|110933.5|110984.2|110934.2|110986.9|110936.9|110980.6|110930.6|38
1732775180000|2024-11-28 06:26:20|110982.6|110932.6|110985.5|110935.5|110987.3|110937.3|110980.9|110930.9|49
1732775190000|2024-11-28 06:26:30|110985.2|110935.2|110982.3|110932.3|110987.7|110937.7|110980.5|110930.5|51
1732775200000|2024-11-28 06:26:40|110982.2|110932.2|110982.1|110932.1|110983.9|110933.9|110977.1|110927.1|49
1732775210000|2024-11-28 06:26:50|110979.8|110929.8|110979.5|110929.5|110982.3|110932.3|110976.1|110926.1|49
1732775220000|2024-11-28 06:27:00|110981|110931|110965.9|110915.9|110981.4|110931.4|110964.9|110914.9|52
1732775230000|2024-11-28 06:27:10|110966.9|110916.9|110965.8|110915.8|110968.1|110918.1|110959|110909|58
1732775240000|2024-11-28 06:27:20|110968.3|110918.3|110970.4|110920.4|110972.8|110922.8|110966.1|110916.1|54
1732775250000|2024-11-28 06:27:30|110968.6|110918.6|110964.1|110914.1|110971.5|110921.5|110961.6|110911.6|43
1732775260000|2024-11-28 06:27:40|110966.8|110916.8|110966.3|110916.3|110969.3|110919.3|110960.2|110910.2|47
1732775270000|2024-11-28 06:27:50|110964.6|110914.6|110965.7|110915.7|110968.9|110918.9|110962.8|110912.8|35
1732775280000|2024-11-28 06:28:00|110965.9|110915.9|110966.2|110916.2|110968.2|110918.2|110963.2|110913.2|16
1732775290000|2024-11-28 06:28:10|110964|110914|110950.5|110900.5|110966.2|110916.2|110949|110899|42
1732775300000|2024-11-28 06:28:20|110952.1|110902.1|110941.5|110891.5|110952.5|110902.5|110939.5|110889.5|46
1732775310000|2024-11-28 06:28:30|110942.7|110892.7|110955.6|110905.6|110957|110907|110940.2|110890.2|63
1732775320000|2024-11-28 06:28:40|110953.9|110903.9|110964|110914|110967.4|110917.4|110951.6|110901.6|31
1732775330000|2024-11-28 06:28:50|110964.8|110914.8|110965.4|110915.4|110968.3|110918.3|110963.7|110913.7|16
1732775340000|2024-11-28 06:29:00|110967|110917|110966.8|110916.8|110970.1|110920.1|110957.4|110907.4|44
1732775350000|2024-11-28 06:29:10|110968.4|110918.4|110964.9|110914.9|110969.3|110919.3|110961.9|110911.9|32
1732775360000|2024-11-28 06:29:20|110966.3|110916.3|110966.5|110916.5|110969.4|110919.4|110964.6|110914.6|25
1732775370000|2024-11-28 06:29:30|110965.2|110915.2|110978.8|110928.8|110980.5|110930.5|110964.9|110914.9|50
1732775380000|2024-11-28 06:29:40|110976.4|110926.4|110975|110925|110981.1|110931.1|110969.2|110919.2|61
1732775390000|2024-11-28 06:29:50|110972.7|110922.7|110966|110916|110972.7|110922.7|110962.5|110912.5|55
1732775400000|2024-11-28 06:30:00|110959|110909|110954.9|110904.9|110959|110909|110936.8|110886.8|63
1732775410000|2024-11-28 06:30:10|110952.7|110902.7|110955.1|110905.1|110964.5|110914.5|110944.7|110894.7|53
1732775420000|2024-11-28 06:30:20|110954.3|110904.3|110952.9|110902.9|110957.3|110907.3|110943.5|110893.5|50
1732775430000|2024-11-28 06:30:30|110953.5|110903.5|110952.9|110902.9|110959.6|110909.6|110946.9|110896.9|60
1732775440000|2024-11-28 06:30:40|110955.2|110905.2|110940.7|110890.7|110955.2|110905.2|110937.6|110887.6|47
1732775450000|2024-11-28 06:30:50|110938.4|110888.4|110941|110891|110942.9|110892.9|110935.7|110885.7|38
1732775460000|2024-11-28 06:31:00|110938.8|110888.8|110971.3|110921.3|110971.3|110921.3|110938.5|110888.5|57
1732775470000|2024-11-28 06:31:10|110968.4|110918.4|110988.4|110938.4|110990.4|110940.4|110967.7|110917.7|49
1732775480000|2024-11-28 06:31:20|110987.4|110937.4|110984.8|110934.8|110991.2|110941.2|110981.5|110931.5|39
1732775490000|2024-11-28 06:31:30|110989.1|110939.1|110990.7|110940.7|110991|110941|110981.2|110931.2|40
1732775500000|2024-11-28 06:31:40|110989.5|110939.5|110991.4|110941.4|110993.6|110943.6|110987.6|110937.6|43
1732775510000|2024-11-28 06:31:50|110990.8|110940.8|110995.2|110945.2|110996.3|110946.3|110989.3|110939.3|33
1732775520000|2024-11-28 06:32:00|110993|110943|110992.6|110942.6|110994.8|110944.8|110990.3|110940.3|45
1732775530000|2024-11-28 06:32:10|110994.6|110944.6|110987.2|110937.2|110994.6|110944.6|110981.6|110931.6|49
1732775540000|2024-11-28 06:32:20|110985.8|110935.8|110989.5|110939.5|110994.7|110944.7|110985.8|110935.8|38
1732775550000|2024-11-28 06:32:30|110989.8|110939.8|110997.2|110947.2|111001.7|110951.7|110986.1|110936.1|51
1732775560000|2024-11-28 06:32:40|110997|110947|111001.6|110951.6|111003.4|110953.4|110994.1|110944.1|23
1732775570000|2024-11-28 06:32:50|110998.2|110948.2|110998.4|110948.4|111002.3|110952.3|110998.2|110948.2|18
1732775580000|2024-11-28 06:33:00|111001.8|110951.8|110997.9|110947.9|111003|110953|110994.6|110944.6|35
1732775590000|2024-11-28 06:33:10|110995.5|110945.5|110998.9|110948.9|110998.9|110948.9|110993.4|110943.4|16
1732775600000|2024-11-28 06:33:20|110999.4|110949.4|110999.4|110949.4|111006|110956|110994.9|110944.9|41
1732775610000|2024-11-28 06:33:30|110998.1|110948.1|110998.1|110948.1|111009.1|110959.1|110996.2|110946.2|43
1732775620000|2024-11-28 06:33:40|110998|110948|110998.5|110948.5|111005.8|110955.8|110997.6|110947.6|31
1732775630000|2024-11-28 06:33:50|110998.6|110948.6|110999.2|110949.2|111003.1|110953.1|110995.4|110945.4|34
1732775640000|2024-11-28 06:34:00|111001.3|110951.3|111010.8|110960.8|111011|110961|110998.3|110948.3|24
1732775650000|2024-11-28 06:34:10|111007.4|110957.4|110994.5|110944.5|111011.2|110961.2|110987.9|110937.9|52
1732775660000|2024-11-28 06:34:20|110994.7|110944.7|110993.5|110943.5|110996.5|110946.5|110992.6|110942.6|36
1732775670000|2024-11-28 06:34:30|110996.1|110946.1|110994.2|110944.2|110996.5|110946.5|110991.5|110941.5|43
1732775680000|2024-11-28 06:34:40|110993|110943|110995.1|110945.1|110997.7|110947.7|110990.2|110940.2|34
1732775690000|2024-11-28 06:34:50|110992.9|110942.9|110994.8|110944.8|110998.1|110948.1|110989.9|110939.9|33
1732775700000|2024-11-28 06:35:00|110997.5|110947.5|110964.3|110914.3|110997.5|110947.5|110962.3|110912.3|37
1732775710000|2024-11-28 06:35:10|110966.7|110916.7|110965.4|110915.4|110967.7|110917.7|110961.6|110911.6|43
1732775720000|2024-11-28 06:35:20|110963.4|110913.4|110961.8|110911.8|110965.2|110915.2|110955.5|110905.5|40
1732775730000|2024-11-28 06:35:30|110964.8|110914.8|110960.5|110910.5|110967.3|110917.3|110959.3|110909.3|34
1732775740000|2024-11-28 06:35:40|110959.1|110909.1|110964.6|110914.6|110965.5|110915.5|110957.9|110907.9|59
1732775750000|2024-11-28 06:35:50|110963.3|110913.3|110962.5|110912.5|110968.9|110918.9|110959.3|110909.3|49
1732775760000|2024-11-28 06:36:00|110964.3|110914.3|110967.7|110917.7|110973.5|110923.5|110961.9|110911.9|52
1732775770000|2024-11-28 06:36:10|110969.7|110919.7|110966.3|110916.3|110969.7|110919.7|110963.6|110913.6|50
1732775780000|2024-11-28 06:36:20|110969.7|110919.7|110966.5|110916.5|110971.2|110921.2|110965.3|110915.3|59
1732775790000|2024-11-28 06:36:30|110970.7|110920.7|110975.5|110925.5|110978.8|110928.8|110966.7|110916.7|48
1732775800000|2024-11-28 06:36:40|110971.5|110921.5|110969.6|110919.6|110976.2|110926.2|110968.6|110918.6|47
1732775810000|2024-11-28 06:36:50|110971.7|110921.7|110991.5|110941.5|110991.9|110941.9|110969.4|110919.4|49
1732775820000|2024-11-28 06:37:00|110992.1|110942.1|110992.3|110942.3|110993.1|110943.1|110982.6|110932.6|30
1732775830000|2024-11-28 06:37:10|110992.1|110942.1|110993.3|110943.3|110993.9|110943.9|110991.1|110941.1|12
1732775840000|2024-11-28 06:37:20|110992.9|110942.9|110986.4|110936.4|110993.3|110943.3|110986.4|110936.4|26
1732775850000|2024-11-28 06:37:30|110988|110938|110992.7|110942.7|110995|110945|110987.2|110937.2|29
1732775860000|2024-11-28 06:37:40|110993.2|110943.2|110984.5|110934.5|110996.6|110946.6|110981.6|110931.6|45
1732775870000|2024-11-28 06:37:50|110985.3|110935.3|110983.4|110933.4|110986.3|110936.3|110981|110931|17
1732775880000|2024-11-28 06:38:00|110986|110936|110983.7|110933.7|110988.2|110938.2|110980.8|110930.8|31
1732775890000|2024-11-28 06:38:10|110981.4|110931.4|110969.9|110919.9|110987|110937|110967.7|110917.7|68
1732775900000|2024-11-28 06:38:20|110968|110918|110968.6|110918.6|110971.6|110921.6|110964.3|110914.3|48
1732775910000|2024-11-28 06:38:30|110964.8|110914.8|110966.5|110916.5|110969.7|110919.7|110963.3|110913.3|42
1732775920000|2024-11-28 06:38:40|110963|110913|110985.1|110935.1|110986.8|110936.8|110963|110913|44
1732775930000|2024-11-28 06:38:50|110985.7|110935.7|110989.5|110939.5|110993.2|110943.2|110983.3|110933.3|40
1732775940000|2024-11-28 06:39:00|110990.7|110940.7|110988.8|110938.8|110992.9|110942.9|110984.8|110934.8|46
1732775950000|2024-11-28 06:39:10|110990.2|110940.2|110996.8|110946.8|110996.8|110946.8|110988.8|110938.8|33
1732775960000|2024-11-28 06:39:20|110997.2|110947.2|110989|110939|110997.2|110947.2|110989|110939|18
1732775970000|2024-11-28 06:39:30|110990|110940|110988.3|110938.3|110991.8|110941.8|110984.8|110934.8|35
1732775980000|2024-11-28 06:39:40|110984.8|110934.8|110982.6|110932.6|110988.3|110938.3|110981.6|110931.6|12
1732775990000|2024-11-28 06:39:50|110985.6|110935.6|110970.6|110920.6|110985.9|110935.9|110970.1|110920.1|27
1732776000000|2024-11-28 06:40:00|110974.1|110924.1|110966.2|110916.2|110979|110929|110960.4|110910.4|54
1732776010000|2024-11-28 06:40:10|110970.3|110920.3|110965.1|110915.1|110971.3|110921.3|110963.1|110913.1|54
1732776020000|2024-11-28 06:40:20|110967.3|110917.3|110962.8|110912.8|110970|110920|110962.4|110912.4|35
1732776030000|2024-11-28 06:40:30|110964.8|110914.8|110959.3|110909.3|110966.4|110916.4|110957.4|110907.4|40
1732776040000|2024-11-28 06:40:40|110960.6|110910.6|110963|110913|110967|110917|110958.1|110908.1|22
1732776050000|2024-11-28 06:40:50|110960.5|110910.5|110960.9|110910.9|110964.3|110914.3|110957.7|110907.7|48
1732776060000|2024-11-28 06:41:00|110958.9|110908.9|110968|110918|110972.7|110922.7|110958.9|110908.9|37
1732776070000|2024-11-28 06:41:10|110969.3|110919.3|110972.3|110922.3|110973.9|110923.9|110966.8|110916.8|32
1732776080000|2024-11-28 06:41:20|110969.8|110919.8|110959|110909|110971.9|110921.9|110952.8|110902.8|48
1732776090000|2024-11-28 06:41:30|110956.5|110906.5|110952.6|110902.6|110963.1|110913.1|110950.6|110900.6|62
1732776100000|2024-11-28 06:41:40|110954.6|110904.6|110946|110896|110956.6|110906.6|110944.6|110894.6|68
1732776110000|2024-11-28 06:41:50|110943.6|110893.6|110935.6|110885.6|110952.9|110902.9|110934.1|110884.1|69
1732776120000|2024-11-28 06:42:00|110935.3|110885.3|110935.7|110885.7|110936.7|110886.7|110931.5|110881.5|45
1732776130000|2024-11-28 06:42:10|110933.9|110883.9|110951.6|110901.6|110956.8|110906.8|110930|110880|61
1732776140000|2024-11-28 06:42:20|110954|110904|110968.9|110918.9|110974.6|110924.6|110951.1|110901.1|60
1732776150000|2024-11-28 06:42:30|110965.9|110915.9|110965.5|110915.5|110970.3|110920.3|110963.3|110913.3|57
1732776160000|2024-11-28 06:42:40|110964.5|110914.5|110965.3|110915.3|110973.4|110923.4|110964.5|110914.5|45
1732776170000|2024-11-28 06:42:50|110966.3|110916.3|110966.9|110916.9|110968.6|110918.6|110961.3|110911.3|39
1732776180000|2024-11-28 06:43:00|110967.2|110917.2|110967.9|110917.9|110969.8|110919.8|110962.6|110912.6|59
1732776190000|2024-11-28 06:43:10|110969.1|110919.1|110959.4|110909.4|110969.1|110919.1|110951.4|110901.4|64
1732776200000|2024-11-28 06:43:20|110961.4|110911.4|110956.8|110906.8|110961.4|110911.4|110949.5|110899.5|57
1732776210000|2024-11-28 06:43:30|110958.9|110908.9|110956.5|110906.5|110961.3|110911.3|110947.8|110897.8|48
1732776220000|2024-11-28 06:43:40|110953.2|110903.2|110952.7|110902.7|110958.3|110908.3|110949.6|110899.6|55
1732776230000|2024-11-28 06:43:50|110957.1|110907.1|110951|110901|110957.1|110907.1|110944.2|110894.2|36
1732776240000|2024-11-28 06:44:00|110950.6|110900.6|110948.3|110898.3|110963|110913|110948.3|110898.3|61
1732776250000|2024-11-28 06:44:10|110951.2|110901.2|110951|110901|110957.6|110907.6|110944.9|110894.9|45
1732776260000|2024-11-28 06:44:20|110951.5|110901.5|110950.5|110900.5|110960.2|110910.2|110950.3|110900.3|52
1732776270000|2024-11-28 06:44:30|110953.2|110903.2|110957.3|110907.3|110961.5|110911.5|110943.8|110893.8|49
1732776280000|2024-11-28 06:44:40|110957.6|110907.6|110957.2|110907.2|110958.3|110908.3|110948.3|110898.3|53
1732776290000|2024-11-28 06:44:50|110957|110907|110949.9|110899.9|110960.5|110910.5|110949.9|110899.9|38
1732776300000|2024-11-28 06:45:00|110955|110905|110944.3|110894.3|110955|110905|110940.5|110890.5|52
1732776310000|2024-11-28 06:45:10|110945.9|110895.9|110949.3|110899.3|110953.1|110903.1|110943|110893|52
1732776320000|2024-11-28 06:45:20|110943.7|110893.7|110955.1|110905.1|110955.4|110905.4|110943.7|110893.7|47
1732776330000|2024-11-28 06:45:30|110952.3|110902.3|110940.5|110890.5|110956.3|110906.3|110938.8|110888.8|35
1732776340000|2024-11-28 06:45:40|110943.8|110893.8|110941.1|110891.1|110944.5|110894.5|110939.2|110889.2|32
1732776350000|2024-11-28 06:45:50|110944.1|110894.1|110941.4|110891.4|110945.4|110895.4|110940.9|110890.9|17
1732776360000|2024-11-28 06:46:00|110944.2|110894.2|110942.7|110892.7|110947.1|110897.1|110937.3|110887.3|28
1732776370000|2024-11-28 06:46:10|110951.5|110901.5|110945.5|110895.5|110957|110907|110945.5|110895.5|34
1732776380000|2024-11-28 06:46:20|110949.1|110899.1|110946.7|110896.7|110956.2|110906.2|110942.7|110892.7|45
1732776390000|2024-11-28 06:46:30|110952.3|110902.3|110948.2|110898.2|110956.3|110906.3|110939.1|110889.1|33
1732776400000|2024-11-28 06:46:40|110942.6|110892.6|110950.4|110900.4|110955.1|110905.1|110942.6|110892.6|60
1732776410000|2024-11-28 06:46:50|110949.1|110899.1|110953.7|110903.7|110955.9|110905.9|110942.1|110892.1|52
1732776420000|2024-11-28 06:47:00|110952.4|110902.4|110949.1|110899.1|110956.2|110906.2|110944.1|110894.1|54
1732776430000|2024-11-28 06:47:10|110952.3|110902.3|110956.4|110906.4|110959|110909|110949.1|110899.1|37
1732776440000|2024-11-28 06:47:20|110954|110904|110976.2|110926.2|110981.4|110931.4|110954|110904|44
1732776450000|2024-11-28 06:47:30|110978.2|110928.2|110978.2|110928.2|110985.5|110935.5|110974.3|110924.3|26
1732776460000|2024-11-28 06:47:40|110978|110928|110973.5|110923.5|110978|110928|110973.2|110923.2|14
1732776470000|2024-11-28 06:47:50|110973.7|110923.7|110973.6|110923.6|110973.7|110923.7|110973.5|110923.5|3
1732776480000|2024-11-28 06:48:00|110972.2|110922.2|110976.1|110926.1|110977.7|110927.7|110971.7|110921.7|14
1732776490000|2024-11-28 06:48:10|110975.7|110925.7|110968.8|110918.8|110975.7|110925.7|110967.3|110917.3|18
1732776500000|2024-11-28 06:48:20|110972.3|110922.3|110970.7|110920.7|110972.3|110922.3|110966.9|110916.9|17
1732776510000|2024-11-28 06:48:30|110971.4|110921.4|110970.3|110920.3|110971.4|110921.4|110969.7|110919.7|7
1732776520000|2024-11-28 06:48:40|110972.9|110922.9|110979.7|110929.7|110985.6|110935.6|110969.8|110919.8|22
1732776530000|2024-11-28 06:48:50|110981.5|110931.5|110960.7|110910.7|110981.5|110931.5|110955.3|110905.3|43
1732776540000|2024-11-28 06:49:00|110958.3|110908.3|110960.7|110910.7|110964.1|110914.1|110958.3|110908.3|29
1732776550000|2024-11-28 06:49:10|110962.7|110912.7|110971.1|110921.1|110974.3|110924.3|110960.3|110910.3|49
1732776560000|2024-11-28 06:49:20|110969.1|110919.1|110962.9|110912.9|110975.6|110925.6|110962.6|110912.6|40
1732776570000|2024-11-28 06:49:30|110963.6|110913.6|110963|110913|110965.8|110915.8|110961.3|110911.3|37
1732776580000|2024-11-28 06:49:40|110961.6|110911.6|110968.7|110918.7|110968.7|110918.7|110961.4|110911.4|26
1732776590000|2024-11-28 06:49:50|110967.4|110917.4|110969.2|110919.2|110974.8|110924.8|110965.7|110915.7|24
1732776600000|2024-11-28 06:50:00|110974.6|110924.6|110976|110926|110982.2|110932.2|110965.4|110915.4|45
1732776610000|2024-11-28 06:50:10|110975.6|110925.6|110989.8|110939.8|110995.2|110945.2|110975.6|110925.6|43
1732776620000|2024-11-28 06:50:20|110988.8|110938.8|111002.2|110952.2|111003.6|110953.6|110988.8|110938.8|26
1732776630000|2024-11-28 06:50:30|111006|110956|111004.4|110954.4|111007.4|110957.4|111002.6|110952.6|11
1732776640000|2024-11-28 06:50:40|111003.4|110953.4|110988.1|110938.1|111004.4|110954.4|110987.4|110937.4|31
1732776650000|2024-11-28 06:50:50|110989.5|110939.5|110985.9|110935.9|110990.5|110940.5|110982.6|110932.6|22
1732776660000|2024-11-28 06:51:00|110992.8|110942.8|110992.4|110942.4|110993.8|110943.8|110986.6|110936.6|24
1732776670000|2024-11-28 06:51:10|110988.8|110938.8|110986.8|110936.8|110992.8|110942.8|110985.3|110935.3|30
1732776680000|2024-11-28 06:51:20|110985.6|110935.6|110984|110934|110992.7|110942.7|110984|110934|27
1732776690000|2024-11-28 06:51:30|110963.1|110913.1|110966.7|110916.7|110971.6|110921.6|110963.1|110913.1|56
1732776700000|2024-11-28 06:51:40|110967.5|110917.5|110966.6|110916.6|110970.7|110920.7|110964.2|110914.2|60
1732776710000|2024-11-28 06:51:50|110968.6|110918.6|110968.3|110918.3|110971.3|110921.3|110963.7|110913.7|55
1732776720000|2024-11-28 06:52:00|110964.7|110914.7|110966|110916|110969.8|110919.8|110961.9|110911.9|59
1732776730000|2024-11-28 06:52:10|110966.4|110916.4|110968.4|110918.4|110971.2|110921.2|110962|110912|58
1732776740000|2024-11-28 06:52:20|110971|110921|110960.3|110910.3|110972.7|110922.7|110956.7|110906.7|60
1732776750000|2024-11-28 06:52:30|110961.1|110911.1|110958.5|110908.5|110962.4|110912.4|110953|110903|61
1732776760000|2024-11-28 06:52:40|110956.3|110906.3|110969.6|110919.6|110971|110921|110953.5|110903.5|46
1732776770000|2024-11-28 06:52:50|110969.4|110919.4|110979.1|110929.1|110986.2|110936.2|110967.8|110917.8|34
1732776780000|2024-11-28 06:53:00|110977.1|110927.1|110984|110934|110985.8|110935.8|110974.7|110924.7|29
1732776790000|2024-11-28 06:53:10|110984.3|110934.3|110985.2|110935.2|110988.4|110938.4|110984|110934|15
1732776800000|2024-11-28 06:53:20|110986.6|110936.6|110987.4|110937.4|110991.6|110941.6|110986.6|110936.6|35
1732776810000|2024-11-28 06:53:30|110987.3|110937.3|110986.8|110936.8|110989|110939|110983.6|110933.6|26
1732776820000|2024-11-28 06:53:40|110985.7|110935.7|110972.7|110922.7|110989.8|110939.8|110964.1|110914.1|56
1732776830000|2024-11-28 06:53:50|110975.4|110925.4|110974.8|110924.8|110980.1|110930.1|110969|110919|59
1732776840000|2024-11-28 06:54:00|110975.4|110925.4|110976.9|110926.9|110981.6|110931.6|110971.4|110921.4|41
1732776850000|2024-11-28 06:54:10|110974.6|110924.6|110974.2|110924.2|110982|110932|110969.3|110919.3|35
1732776860000|2024-11-28 06:54:20|110978.2|110928.2|110975.1|110925.1|110978.2|110928.2|110968.9|110918.9|50
1732776870000|2024-11-28 06:54:30|110978.1|110928.1|110977.1|110927.1|110980.9|110930.9|110969.9|110919.9|43
1732776880000|2024-11-28 06:54:40|110973.7|110923.7|110978.3|110928.3|110980.9|110930.9|110967.7|110917.7|46
1732776890000|2024-11-28 06:54:50|110975.4|110925.4|110970.4|110920.4|110980.6|110930.6|110968.4|110918.4|45
1732776900000|2024-11-28 06:55:00|110976|110926|110959.7|110909.7|110976|110926|110952.4|110902.4|57
1732776910000|2024-11-28 06:55:10|110957.9|110907.9|110958.6|110908.6|110962.7|110912.7|110955.3|110905.3|49
1732776920000|2024-11-28 06:55:20|110960.1|110910.1|110963.7|110913.7|110963.7|110913.7|110954.4|110904.4|41
1732776930000|2024-11-28 06:55:30|110970.6|110920.6|110967.9|110917.9|110972.4|110922.4|110964.1|110914.1|34
1732776940000|2024-11-28 06:55:40|110965.9|110915.9|110971.4|110921.4|110978.1|110928.1|110963.6|110913.6|34
1732776950000|2024-11-28 06:55:50|110969.6|110919.6|110976.1|110926.1|110976.1|110926.1|110968.6|110918.6|22
1732776960000|2024-11-28 06:56:00|110973.5|110923.5|110965.4|110915.4|110973.6|110923.6|110964.4|110914.4|31
1732776970000|2024-11-28 06:56:10|110966.1|110916.1|110971.6|110921.6|110973|110923|110963.6|110913.6|41
1732776980000|2024-11-28 06:56:20|110969.3|110919.3|110978|110928|110979.1|110929.1|110968|110918|53
1732776990000|2024-11-28 06:56:30|110978.8|110928.8|110979|110929|110980.3|110930.3|110972.7|110922.7|35
1732777000000|2024-11-28 06:56:40|110977|110927|110999.1|110949.1|110999.1|110949.1|110977|110927|27
1732777010000|2024-11-28 06:56:50|110999.4|110949.4|110998.6|110948.6|110999.4|110949.4|110994.9|110944.9|23
1732777020000|2024-11-28 06:57:00|110996.6|110946.6|110999.4|110949.4|110999.4|110949.4|110989.2|110939.2|35
1732777030000|2024-11-28 06:57:10|110996.4|110946.4|111000.5|110950.5|111002.5|110952.5|110995.9|110945.9|20
1732777040000|2024-11-28 06:57:20|111000.6|110950.6|111000.2|110950.2|111003.2|110953.2|110998.3|110948.3|20
1732777050000|2024-11-28 06:57:30|110999.5|110949.5|111000.3|110950.3|111002.3|110952.3|110998.3|110948.3|26
1732777060000|2024-11-28 06:57:40|111002.1|110952.1|111002.5|110952.5|111007|110957|110999.1|110949.1|39
1732777070000|2024-11-28 06:57:50|111000.2|110950.2|110993.5|110943.5|111001.7|110951.7|110992.5|110942.5|56
1732777080000|2024-11-28 06:58:00|110991.6|110941.6|110986.3|110936.3|110991.6|110941.6|110981.7|110931.7|42
1732777090000|2024-11-28 06:58:10|110987.3|110937.3|110988.5|110938.5|110989.8|110939.8|110983|110933|35
1732777100000|2024-11-28 06:58:20|110987.7|110937.7|110984.2|110934.2|110988.9|110938.9|110984.2|110934.2|23
1732777110000|2024-11-28 06:58:30|110986.4|110936.4|110986.9|110936.9|110988.3|110938.3|110980.2|110930.2|44
1732777120000|2024-11-28 06:58:40|110983.6|110933.6|110979.3|110929.3|110986.7|110936.7|110975.1|110925.1|54
1732777130000|2024-11-28 06:58:50|110976.4|110926.4|110982.1|110932.1|110987|110937|110974|110924|33
1732777140000|2024-11-28 06:59:00|110985.4|110935.4|110980.2|110930.2|110988.1|110938.1|110977.7|110927.7|58
1732777150000|2024-11-28 06:59:10|110982.9|110932.9|110974.3|110924.3|110985.2|110935.2|110970.3|110920.3|33
1732777160000|2024-11-28 06:59:20|110971|110921|110972.9|110922.9|110975.8|110925.8|110971|110921|35
1732777170000|2024-11-28 06:59:30|110976.7|110926.7|110974|110924|110977|110927|110971|110921|48
1732777180000|2024-11-28 06:59:40|110974.8|110924.8|110974.8|110924.8|110975.7|110925.7|110972.7|110922.7|19
1732777190000|2024-11-28 06:59:50|110974.3|110924.3|110985.3|110935.3|110985.9|110935.9|110970.3|110920.3|49
1732777200000|2024-11-28 07:00:00|110985.1|110935.1|110992.5|110942.5|111002.9|110952.9|110969|110919|56
1732777210000|2024-11-28 07:00:10|110989.3|110939.3|111009.7|110959.7|111014.4|110964.4|110989.3|110939.3|48
1732777220000|2024-11-28 07:00:20|111008.5|110958.5|110998.8|110948.8|111011.2|110961.2|110994.7|110944.7|18
1732777230000|2024-11-28 07:00:30|110999.3|110949.3|111011.2|110961.2|111011.3|110961.3|110999.3|110949.3|31
1732777240000|2024-11-28 07:00:40|111013.5|110963.5|111030.4|110980.4|111033.9|110983.9|111009.2|110959.2|35
1732777250000|2024-11-28 07:00:50|111030.2|110980.2|111033|110983|111034.9|110984.9|111029.9|110979.9|9
1732777260000|2024-11-28 07:01:00|111031.3|110981.3|111045.7|110995.7|111053.7|111003.7|111031.3|110981.3|29
1732777270000|2024-11-28 07:01:10|111044.4|110994.4|111039.1|110989.1|111045.3|110995.3|111038.7|110988.7|15
1732777280000|2024-11-28 07:01:20|111037.6|110987.6|111033.6|110983.6|111039.1|110989.1|111027.8|110977.8|22
1732777290000|2024-11-28 07:01:30|111029.7|110979.7|111034.9|110984.9|111034.9|110984.9|111029.7|110979.7|21
1732777300000|2024-11-28 07:01:40|111036.7|110986.7|111047.1|110997.1|111047.4|110997.4|111034.5|110984.5|27
1732777310000|2024-11-28 07:01:50|111047.6|110997.6|111038|110988|111047.6|110997.6|111037.4|110987.4|16
1732777320000|2024-11-28 07:02:00|111037.4|110987.4|111043|110993|111043|110993|111037.4|110987.4|13
1732777330000|2024-11-28 07:02:10|111042.9|110992.9|111043.3|110993.3|111045|110995|111042.8|110992.8|6
1732777340000|2024-11-28 07:02:20|111041.3|110991.3|111040.1|110990.1|111043|110993|111038.6|110988.6|12
1732777350000|2024-11-28 07:02:30|111038.6|110988.6|111040.4|110990.4|111040.7|110990.7|111038.6|110988.6|5
1732777360000|2024-11-28 07:02:40|111040.2|110990.2|111045.3|110995.3|111045.3|110995.3|111039.9|110989.9|12
1732777370000|2024-11-28 07:02:50|111046|110996|111041.4|110991.4|111050.7|111000.7|111032.6|110982.6|24
1732777380000|2024-11-28 07:03:00|111042.4|110992.4|111059.3|111009.3|111069|111019|111042.4|110992.4|39
1732777390000|2024-11-28 07:03:10|111060.6|111010.6|111061.5|111011.5|111065.8|111015.8|111060.6|111010.6|11
1732777400000|2024-11-28 07:03:20|111060.8|111010.8|111050.8|111000.8|111060.9|111010.9|111048.2|110998.2|19
1732777410000|2024-11-28 07:03:30|111046.6|110996.6|111039.3|110989.3|111046.6|110996.6|111037.8|110987.8|9
1732777420000|2024-11-28 07:03:40|111040.9|110990.9|111041.1|110991.1|111041.9|110991.9|111040.9|110990.9|7
1732777430000|2024-11-28 07:03:50|111041.2|110991.2|111041.6|110991.6|111041.6|110991.6|111034.9|110984.9|16
1732777440000|2024-11-28 07:04:00|111042.9|110992.9|111049|110999|111049|110999|111039.7|110989.7|23
1732777450000|2024-11-28 07:04:10|111047.5|110997.5|111036.9|110986.9|111047.5|110997.5|111034.6|110984.6|18
1732777460000|2024-11-28 07:04:20|111036.2|110986.2|111040.7|110990.7|111041.3|110991.3|111035|110985|15
1732777470000|2024-11-28 07:04:30|111040.6|110990.6|111040.7|110990.7|111041.4|110991.4|111040.6|110990.6|3
1732777480000|2024-11-28 07:04:40|111040.3|110990.3|111039.7|110989.7|111040.3|110990.3|111037.1|110987.1|11
1732777490000|2024-11-28 07:04:50|111039|110989|111037.5|110987.5|111039.3|110989.3|111035.5|110985.5|13
1732777500000|2024-11-28 07:05:00|111038.9|110988.9|111033.1|110983.1|111039.5|110989.5|111032.2|110982.2|11
1732777510000|2024-11-28 07:05:10|111033.3|110983.3|111017.8|110967.8|111033.8|110983.8|110993.2|110966.2|21
1732777520000|2024-11-28 07:05:20|111018.7|110968.7|111020.5|110970.5|111022.8|110972.8|111018.3|110968.3|10
1732777530000|2024-11-28 07:05:30|111019.2|110969.2|111015.5|110965.5|111019.2|110969.2|111015.5|110965.5|11
1732777540000|2024-11-28 07:05:40|111016.8|110966.8|111016.4|110966.4|111020.4|110970.4|111016.4|110966.4|10
1732777550000|2024-11-28 07:05:50|111015.9|110965.9|111008.5|110958.5|111016.4|110966.4|111008.5|110958.5|14
1732777560000|2024-11-28 07:06:00|111008.6|110958.6|111008.4|110958.4|111008.6|110958.6|111008.3|110958.3|3
1732777570000|2024-11-28 07:06:10|111007|110957|111005.3|110955.3|111007|110957|111003.3|110953.3|6
1732777580000|2024-11-28 07:06:20|111005.2|110955.2|111006.4|110956.4|111007.6|110957.6|111005.2|110955.2|7
1732777590000|2024-11-28 07:06:30|111006.9|110956.9|111005|110955|111007|110957|111005|110955|8
1732777600000|2024-11-28 07:06:40|111005.5|110955.5|110989.4|110964.4|111005.5|110969.8|110988.2|110955.5|19
1732777610000|2024-11-28 07:06:50|110988.7|110963.7|110988.3|110963.3|110988.7|110963.7|110988.1|110963.1|6
1732777620000|2024-11-28 07:07:00|110989|110964|110979.2|110954.2|110989.7|110964.7|110977.2|110952.2|11
1732777630000|2024-11-28 07:07:10|110979.5|110954.5|110992.7|110942.7|110993|110954.5|110979.5|110942.1|9
1732777640000|2024-11-28 07:07:20|110991.1|110941.1|110982.6|110932.6|110991.1|110941.1|110981|110931|12
1732777650000|2024-11-28 07:07:30|110982.4|110932.4|110968.3|110918.3|110982.4|110932.4|110968.1|110918.1|7
1732777660000|2024-11-28 07:07:40|110968.2|110918.2|110973.9|110923.9|110977|110927|110967.6|110917.6|26
1732777670000|2024-11-28 07:07:50|110974.1|110924.1|110976.9|110926.9|110982.9|110932.9|110973.8|110923.8|9
1732777680000|2024-11-28 07:08:00|110975.4|110925.4|110972.5|110922.5|110975.4|110925.4|110972.5|110922.5|7
1732777690000|2024-11-28 07:08:10|110973.8|110923.8|110975.5|110925.5|110980.1|110930.1|110973.8|110923.8|16
1732777700000|2024-11-28 07:08:20|110976.4|110926.4|110968.7|110918.7|110981.1|110931.1|110968.7|110918.7|15
1732777710000|2024-11-28 07:08:30|110970|110920|110968.2|110918.2|110970.5|110920.5|110968|110918|9
1732777720000|2024-11-28 07:08:40|110968.3|110918.3|110978.4|110928.4|110979.2|110929.2|110968.3|110918.3|13
1732777730000|2024-11-28 07:08:50|110978.3|110928.3|110976.8|110926.8|110978.3|110928.3|110976.8|110926.8|3
1732777740000|2024-11-28 07:09:00|110977.9|110927.9|110972.2|110922.2|110977.9|110927.9|110970.9|110920.9|17
1732777750000|2024-11-28 07:09:10|110973.5|110923.5|110973.1|110923.1|110973.7|110923.7|110972.9|110922.9|5
1732777760000|2024-11-28 07:09:20|110971.8|110921.8|110970.3|110920.3|110972.8|110922.8|110966.8|110916.8|19
1732777770000|2024-11-28 07:09:30|110969.8|110919.8|110965.5|110915.5|110970.7|110920.7|110965|110915|12
1732777780000|2024-11-28 07:09:40|110966.2|110916.2|110967.5|110917.5|110968.6|110918.6|110962.5|110912.5|19
1732777790000|2024-11-28 07:09:50|110968.1|110918.1|110966|110916|110969.5|110919.5|110966|110916|13
1732777800000|2024-11-28 07:10:00|110966.8|110916.8|110970.2|110920.2|110972.8|110922.8|110966.8|110916.8|15
1732777810000|2024-11-28 07:10:10|110970.4|110920.4|110961.8|110911.8|110970.4|110920.4|110958|110908|12
1732777820000|2024-11-28 07:10:20|110960.9|110910.9|110962.8|110912.8|110966.1|110916.1|110958.4|110908.4|20
1732777830000|2024-11-28 07:10:30|110964.2|110914.2|110957|110907|110973.8|110923.8|110953.2|110903.2|33
1732777840000|2024-11-28 07:10:40|110958.6|110908.6|110956.3|110906.3|110961.8|110911.8|110956.2|110906.2|10
1732777850000|2024-11-28 07:10:50|110956.4|110906.4|110956.9|110906.9|110956.9|110906.9|110956.4|110906.4|4
1732777860000|2024-11-28 07:11:00|110958.4|110908.4|110953.6|110903.6|110958.4|110908.4|110953.6|110903.6|8
1732777870000|2024-11-28 07:11:10|110954.9|110904.9|110955.4|110905.4|110955.8|110905.8|110954.5|110904.5|6
1732777880000|2024-11-28 07:11:20|110953.7|110903.7|110971|110921|110971.6|110921.6|110953.3|110903.3|24
1732777890000|2024-11-28 07:11:30|110969.3|110919.3|110959.7|110909.7|110969.3|110919.3|110959.7|110909.7|9
1732777900000|2024-11-28 07:11:40|110961.3|110911.3|110950.5|110900.5|110961.3|110911.3|110950.5|110900.5|11
1732777910000|2024-11-28 07:11:50|110949.7|110899.7|110949.9|110899.9|110955.8|110905.8|110947|110897|20
1732777920000|2024-11-28 07:12:00|110951|110901|110952.8|110902.8|110953.8|110903.8|110951|110901|7
1732777930000|2024-11-28 07:12:10|110953.8|110903.8|110951.2|110901.2|110953.8|110903.8|110951.2|110901.2|5
1732777940000|2024-11-28 07:12:20|110952.2|110902.2|110959.3|110909.3|110961|110911|110952.2|110902.2|14
1732777950000|2024-11-28 07:12:30|110957.7|110907.7|110952.2|110902.2|110957.7|110907.7|110951.3|110901.3|8
1732777960000|2024-11-28 07:12:40|110954.2|110904.2|110949.9|110899.9|110955.9|110905.9|110949.9|110899.9|10
1732777970000|2024-11-28 07:12:50|110950.2|110900.2|110948.9|110898.9|110953.5|110903.5|110948.9|110898.9|10
1732777980000|2024-11-28 07:13:00|110948.1|110898.1|110956.3|110906.3|110959.6|110909.6|110948.1|110898.1|14
1732777990000|2024-11-28 07:13:10|110957.3|110907.3|110948.2|110898.2|110957.3|110907.3|110948.2|110898.2|5
1732778000000|2024-11-28 07:13:20|110948.7|110898.7|110958.6|110908.6|110958.6|110908.6|110948.7|110898.7|17
1732778010000|2024-11-28 07:13:30|110958.7|110908.7|110958.9|110908.9|110958.9|110908.9|110958.7|110908.7|3
1732778020000|2024-11-28 07:13:40|110959.9|110909.9|110962.2|110912.2|110962.2|110912.2|110959.9|110909.9|6
1732778030000|2024-11-28 07:13:50|110961.9|110911.9|110961.6|110911.6|110965.8|110915.8|110960|110910|16
1732778040000|2024-11-28 07:14:00|110961.4|110911.4|110956.8|110906.8|110962.4|110912.4|110956|110906|22
1732778050000|2024-11-28 07:14:10|110958.2|110908.2|110969.2|110919.2|110971.2|110921.2|110956.8|110906.8|17
1732778060000|2024-11-28 07:14:20|110970.3|110920.3|110967.1|110917.1|110970.3|110920.3|110967|110917|11
1732778070000|2024-11-28 07:14:30|110967.2|110917.2|110978.2|110928.2|110978.2|110928.2|110965.9|110915.9|9
1732778080000|2024-11-28 07:14:40|110977.2|110927.2|110979.7|110929.7|110979.7|110929.7|110977.2|110927.2|4
1732778090000|2024-11-28 07:14:50|110979.6|110929.6|110996.6|110946.6|110996.6|110946.6|110979.5|110929.5|12
1732778100000|2024-11-28 07:15:00|110996.1|110946.1|110989.5|110939.5|110997.9|110947.9|110989.3|110939.3|15
1732778110000|2024-11-28 07:15:10|110989.7|110939.7|110987.3|110937.3|110989.7|110939.7|110985.5|110935.5|20
1732778120000|2024-11-28 07:15:20|110987.9|110937.9|110987.8|110937.8|110989.4|110939.4|110986.3|110936.3|13
1732778130000|2024-11-28 07:15:30|110987.4|110937.4|110986.8|110936.8|110988.8|110938.8|110986|110936|15
1732778140000|2024-11-28 07:15:40|110986.6|110936.6|110988.4|110938.4|110988.8|110938.8|110986.6|110936.6|5
1732778150000|2024-11-28 07:15:50|110988.5|110938.5|110987.1|110937.1|110991.1|110941.1|110985.4|110935.4|11
1732778160000|2024-11-28 07:16:00|110987.6|110937.6|110994|110944|110994.7|110944.7|110986.5|110936.5|26
1732778170000|2024-11-28 07:16:10|110994.6|110944.6|110993.6|110943.6|110994.6|110944.6|110993.6|110943.6|11
1732778180000|2024-11-28 07:16:20|110992.3|110942.3|110994.4|110944.4|110994.5|110944.5|110992.3|110942.3|10
1732778190000|2024-11-28 07:16:30|110994.3|110944.3|110983.4|110933.4|110994.5|110944.5|110983.3|110933.3|12
1732778200000|2024-11-28 07:16:40|110983.5|110933.5|110981|110931|110984.4|110934.4|110981|110931|8
1732778210000|2024-11-28 07:16:50|110980.8|110930.8|110984.5|110934.5|110984.5|110934.5|110980.6|110930.6|11
1732778220000|2024-11-28 07:17:00|110984.4|110934.4|110981.3|110931.3|110984.8|110934.8|110981.3|110931.3|10
1732778230000|2024-11-28 07:17:10|110980.6|110930.6|110980.7|110930.7|110982.2|110932.2|110980.3|110930.3|7
1732778240000|2024-11-28 07:17:20|110980.6|110930.6|110980.3|110930.3|110980.6|110930.6|110980.3|110930.3|3
1732778250000|2024-11-28 07:17:30|110980.2|110930.2|110980.7|110930.7|110980.9|110930.9|110980.2|110930.2|4
1732778260000|2024-11-28 07:17:40|110981|110931|110967.6|110917.6|110982.8|110932.8|110964|110914|16
1732778270000|2024-11-28 07:17:50|110967.1|110917.1|110965.5|110915.5|110967.1|110917.1|110965.5|110915.5|5
1732778280000|2024-11-28 07:18:00|110965.6|110915.6|110965.8|110915.8|110965.8|110915.8|110965.5|110915.5|3
1732778290000|2024-11-28 07:18:10|110967.4|110917.4|110960.6|110910.6|110967.7|110917.7|110960.6|110910.6|12
1732778300000|2024-11-28 07:18:20|110960.9|110910.9|110943.1|110893.1|110961.4|110911.4|110933.4|110883.4|21
1732778310000|2024-11-28 07:18:30|110943.9|110893.9|110938.7|110888.7|110943.9|110893.9|110928.2|110878.2|21
1732778320000|2024-11-28 07:18:40|110938.6|110888.6|110934.5|110884.5|110938.7|110888.7|110933|110883|18
1732778330000|2024-11-28 07:18:50|110936.4|110886.4|110938.5|110888.5|110938.8|110888.8|110936.4|110886.4|12
1732778340000|2024-11-28 07:19:00|110938.3|110888.3|110929.9|110879.9|110938.9|110888.9|110929.9|110879.9|22
1732778350000|2024-11-28 07:19:10|110928.9|110878.9|110930.6|110880.6|110930.8|110880.8|110928.6|110878.6|8
1732778360000|2024-11-28 07:19:20|110928.2|110878.2|110908.5|110858.5|110929.8|110879.8|110906.4|110856.4|24
1732778370000|2024-11-28 07:19:30|110908.8|110858.8|110915.8|110865.8|110917.8|110867.8|110908.7|110858.7|14
1732778380000|2024-11-28 07:19:40|110914.3|110864.3|110863.9|110813.9|110914.5|110864.5|110845.4|110813.9|24
1732778390000|2024-11-28 07:19:50|110861.7|110811.7|110864.6|110839.6|110864.7|110839.7|110857.8|110807.8|20
1732778400000|2024-11-28 07:20:00|110862|110837|110858.7|110833.7|110862.9|110837.9|110858.1|110833.1|8
1732778410000|2024-11-28 07:20:10|110857.5|110832.5|110862.7|110837.7|110863.7|110838.7|110857.5|110832.5|21
1732778420000|2024-11-28 07:20:20|110864.3|110839.3|110867.3|110842.3|110869.2|110844.2|110861.9|110836.9|19
1732778430000|2024-11-28 07:20:30|110867.1|110842.1|110865.6|110840.6|110867.1|110842.1|110865.3|110840.3|8
1732778440000|2024-11-28 07:20:40|110854.8|110829.8|110856.4|110831.4|110858.2|110833.2|110852.6|110827.6|31
1732778450000|2024-11-28 07:20:50|110856.2|110831.2|110855.1|110830.1|110856.2|110831.2|110847.9|110822.9|16
1732778460000|2024-11-28 07:21:00|110855.3|110830.3|110851.5|110826.5|110855.3|110830.3|110851.5|110826.5|19
1732778470000|2024-11-28 07:21:10|110850.9|110825.9|110854.8|110829.8|110857.1|110832.1|110848.9|110823.9|26
1732778480000|2024-11-28 07:21:20|110855.7|110830.7|110837.5|110812.5|110856.9|110831.9|110836.3|110811.3|19
1732778490000|2024-11-28 07:21:30|110836.3|110811.3|110839.2|110814.2|110839.2|110814.2|110832.7|110807.7|19
1732778500000|2024-11-28 07:21:40|110840.8|110815.8|110837.5|110812.5|110840.8|110815.8|110834.9|110809.9|18
1732778510000|2024-11-28 07:21:50|110836.7|110811.7|110835.4|110810.4|110836.7|110811.7|110832.8|110807.8|15
1732778520000|2024-11-28 07:22:00|110836.7|110811.7|110843.3|110818.3|110844.6|110819.6|110836.7|110811.7|11
1732778530000|2024-11-28 07:22:10|110843.5|110818.5|110833.7|110808.7|110843.5|110818.5|110829.5|110804.5|20
1732778540000|2024-11-28 07:22:20|110833.5|110808.5|110839|110814|110839|110814|110832.4|110807.4|14
1732778550000|2024-11-28 07:22:30|110838.9|110813.9|110839.1|110814.1|110839.3|110814.3|110838.8|110813.8|10
1732778560000|2024-11-28 07:22:40|110839.3|110814.3|110838.2|110813.2|110841.8|110816.8|110835.4|110810.4|20
1732778570000|2024-11-28 07:22:50|110837.2|110812.2|110841.7|110816.7|110841.7|110816.7|110837.2|110812.2|11
1732778580000|2024-11-28 07:23:00|110841.9|110816.9|110839.2|110814.2|110841.9|110816.9|110839.2|110814.2|5
1732778590000|2024-11-28 07:23:10|110839.5|110814.5|110867.5|110817.5|110873.5|110825.6|110839|110814|15
1732778600000|2024-11-28 07:23:20|110868.4|110818.4|110869.2|110819.2|110869.2|110819.2|110867.5|110817.5|11
1732778610000|2024-11-28 07:23:30|110868.7|110818.7|110867|110817|110869.7|110819.7|110867|110817|7
1732778620000|2024-11-28 07:23:40|110867.8|110817.8|110877|110827|110877|110827|110866.5|110816.5|18
1732778630000|2024-11-28 07:23:50|110876.8|110826.8|110890.2|110840.2|110891.3|110841.3|110876.8|110826.8|13
1732778640000|2024-11-28 07:24:00|110889.8|110839.8|110889.1|110839.1|110890.2|110840.2|110883.9|110833.9|21
1732778650000|2024-11-28 07:24:10|110889.3|110839.3|110891.6|110841.6|110893.3|110843.3|110885.1|110835.1|14
1732778660000|2024-11-28 07:24:20|110891.9|110841.9|110907|110857|110915.8|110865.8|110891.2|110841.2|34
1732778670000|2024-11-28 07:24:30|110906.3|110856.3|110910.8|110860.8|110910.8|110860.8|110906.3|110856.3|10
1732778680000|2024-11-28 07:24:40|110910.6|110860.6|110913.9|110863.9|110914.1|110864.1|110910.6|110860.6|15
1732778690000|2024-11-28 07:24:50|110913.2|110863.2|110917.4|110867.4|110919.6|110869.6|110911.1|110861.1|21
1732778700000|2024-11-28 07:25:00|110917.3|110867.3|110919.3|110869.3|110920.2|110870.2|110917.3|110867.3|9
1732778710000|2024-11-28 07:25:10|110919.4|110869.4|110914|110864|110919.4|110869.4|110912.9|110862.9|14
1732778720000|2024-11-28 07:25:20|110912.8|110862.8|110939|110889|110944.7|110894.7|110912.8|110862.8|22
1732778730000|2024-11-28 07:25:30|110940.6|110890.6|110952.4|110902.4|110952.4|110902.4|110940.6|110890.6|17
1732778740000|2024-11-28 07:25:40|110952.5|110902.5|110944.7|110894.7|110955.8|110905.8|110944.5|110894.5|16
1732778750000|2024-11-28 07:25:50|110942.9|110892.9|110937.5|110887.5|110942.9|110892.9|110937.4|110887.4|15
1732778760000|2024-11-28 07:26:00|110937.4|110887.4|110940.5|110890.5|110940.5|110890.5|110937.4|110887.4|16
1732778770000|2024-11-28 07:26:10|110940.3|110890.3|110948.7|110898.7|110948.7|110898.7|110939.9|110889.9|17
1732778780000|2024-11-28 07:26:20|110949.3|110899.3|110948.6|110898.6|110949.4|110899.4|110948.6|110898.6|5
1732778790000|2024-11-28 07:26:30|110947.3|110897.3|110939|110889|110947.3|110897.3|110939|110889|12
1732778800000|2024-11-28 07:26:40|110941|110891|110946.7|110896.7|110949.7|110899.7|110941|110891|20
1732778810000|2024-11-28 07:26:50|110947.9|110897.9|110945.3|110895.3|110954.5|110904.5|110944.1|110894.1|24
1732778820000|2024-11-28 07:27:00|110945.7|110895.7|110945.8|110895.8|110948.2|110898.2|110942|110892|20
1732778830000|2024-11-28 07:27:10|110947.3|110897.3|110969.7|110919.7|110969.7|110919.7|110947.3|110897.3|22
1732778840000|2024-11-28 07:27:20|110969.8|110919.8|110952.8|110927.8|110970.9|110927.8|110951.4|110917.6|10
1732778850000|2024-11-28 07:27:30|110954.2|110929.2|110961.3|110936.3|110961.4|110936.4|110952.8|110927.8|8
1732778860000|2024-11-28 07:27:40|110960.8|110935.8|110948.3|110898.3|110960.8|110935.8|110927.2|110892.8|32
1732778870000|2024-11-28 07:27:50|110948.1|110898.1|110945.1|110895.1|110950.2|110900.2|110943.8|110893.8|21
1732778880000|2024-11-28 07:28:00|110944.8|110894.8|110944.1|110894.1|110945.1|110895.1|110942.7|110892.7|10
1732778890000|2024-11-28 07:28:10|110943.9|110893.9|110942|110892|110944.4|110894.4|110939.6|110889.6|16
1732778900000|2024-11-28 07:28:20|110942.2|110892.2|110942.7|110892.7|110943.4|110893.4|110939.7|110889.7|11
1732778910000|2024-11-28 07:28:30|110941.7|110891.7|110955.2|110905.2|110959.4|110909.4|110941.5|110891.5|28
1732778920000|2024-11-28 07:28:40|110953.2|110903.2|110962.3|110912.3|110963.1|110913.1|110952.1|110902.1|27
1732778930000|2024-11-28 07:28:50|110963.8|110913.8|110970|110920|110975.4|110925.4|110963.5|110913.5|29
1732778940000|2024-11-28 07:29:00|110970.1|110920.1|110974.6|110924.6|110976.8|110926.8|110968|110918|23
1732778950000|2024-11-28 07:29:10|110965|110915|110961.5|110911.5|110965|110915|110960.9|110910.9|11
1732778960000|2024-11-28 07:29:20|110962.5|110912.5|110968.1|110918.1|110969.3|110919.3|110962.5|110912.5|13
1732778970000|2024-11-28 07:29:30|110969.5|110919.5|110957.6|110907.6|110972.9|110922.9|110957.1|110907.1|19
1732778980000|2024-11-28 07:29:40|110957.8|110907.8|110961.8|110911.8|110961.8|110911.8|110957.4|110907.4|10
1732778990000|2024-11-28 07:29:50|110963.6|110913.6|110964|110914|110965.6|110915.6|110960.6|110910.6|18
1732779000000|2024-11-28 07:30:00|110966|110916|110980.7|110930.7|110982|110932|110966|110916|25
1732779010000|2024-11-28 07:30:10|110973.2|110923.2|110953.5|110928.5|110973.2|110930.5|110947.2|110922.2|26
1732779020000|2024-11-28 07:30:20|110952.4|110927.4|110964.4|110939.4|110965.5|110940.5|110950.8|110925.8|23
1732779030000|2024-11-28 07:30:30|110962.7|110937.7|110977.8|110952.8|110977.8|110952.8|110955.7|110930.7|32
1732779040000|2024-11-28 07:30:40|110979.5|110954.5|110979.8|110954.8|110985.1|110960.1|110979.5|110954.5|22
1732779050000|2024-11-28 07:30:50|110978.8|110953.8|110966.8|110941.8|110983.5|110958.5|110966.8|110941.8|28
1732779060000|2024-11-28 07:31:00|110966.5|110941.5|110953.3|110928.3|110966.5|110941.5|110951.2|110926.2|15
1732779070000|2024-11-28 07:31:10|110953|110928|110959.3|110934.3|110960.9|110935.9|110952.7|110927.7|20
1732779080000|2024-11-28 07:31:20|110959.6|110934.6|110977.8|110927.8|110979|110936.4|110959.6|110924.9|12
1732779090000|2024-11-28 07:31:30|110978.4|110928.4|110979|110929|110982.2|110932.2|110977.7|110927.7|15
1732779100000|2024-11-28 07:31:40|110979.1|110929.1|110968.9|110918.9|110980.2|110930.2|110968.9|110918.9|14
1732779110000|2024-11-28 07:31:50|110968.6|110918.6|110973.2|110923.2|110973.2|110923.2|110968.6|110918.6|11
1732779120000|2024-11-28 07:32:00|110975.1|110925.1|110972.6|110922.6|110976|110926|110972.6|110922.6|13
1732779130000|2024-11-28 07:32:10|110972.5|110922.5|110975.4|110925.4|110975.4|110925.4|110972.1|110922.1|11
1732779140000|2024-11-28 07:32:20|110975.7|110925.7|110994|110944|110994.1|110956.7|110975.7|110925.7|15
1732779150000|2024-11-28 07:32:30|110994.4|110944.4|110990.3|110940.3|110996.3|110946.3|110990.3|110940.3|13
1732779160000|2024-11-28 07:32:40|110990|110940|110993.4|110943.4|110994.2|110944.2|110990|110940|6
1732779170000|2024-11-28 07:32:50|110993.8|110943.8|110989.6|110939.6|110994.6|110944.6|110988.8|110938.8|11
1732779180000|2024-11-28 07:33:00|110989.5|110939.5|110970.2|110945.2|110989.5|110945.2|110956.5|110922.8|29
1732779190000|2024-11-28 07:33:10|110968.1|110943.1|110970.7|110945.7|110970.9|110945.9|110967.9|110942.9|17
1732779200000|2024-11-28 07:33:20|110972.3|110947.3|110956.3|110931.3|110973.1|110948.1|110954.7|110929.7|17
1732779210000|2024-11-28 07:33:30|110956.1|110931.1|110963.8|110913.8|110963.8|110931.1|110954.2|110910.1|10
1732779220000|2024-11-28 07:33:40|110964|110914|110978.7|110928.7|110979.9|110929.9|110961.2|110911.2|24
1732779230000|2024-11-28 07:33:50|110978|110928|110968.6|110918.6|110978|110928|110964.2|110914.2|25
1732779240000|2024-11-28 07:34:00|110968.7|110918.7|110977.7|110927.7|110982|110932|110968.7|110918.7|28
1732779250000|2024-11-28 07:34:10|110977.3|110927.3|110981.5|110931.5|110982.1|110932.1|110977.1|110927.1|20
1732779260000|2024-11-28 07:34:20|110982.2|110932.2|110990.2|110940.2|110995.6|110945.6|110982.2|110932.2|31
1732779270000|2024-11-28 07:34:30|110990.4|110940.4|110990.1|110940.1|110991.8|110941.8|110981.2|110931.2|25
1732779280000|2024-11-28 07:34:40|110990.5|110940.5|110992.8|110942.8|110994|110944|110987|110937|23
1732779290000|2024-11-28 07:34:50|110992.7|110942.7|110981.9|110931.9|110996.4|110946.4|110981.9|110931.9|20
1732779300000|2024-11-28 07:35:00|110982|110932|110961.6|110911.6|110986|110936|110961.6|110911.6|25
1732779310000|2024-11-28 07:35:10|110961.7|110911.7|110969.3|110919.3|110969.3|110919.3|110961.7|110911.7|12
1732779320000|2024-11-28 07:35:20|110968.7|110918.7|110977.5|110927.5|110979.9|110929.9|110963|110913|15
1732779330000|2024-11-28 07:35:30|110976.8|110926.8|110981.9|110931.9|110984.1|110934.1|110976.8|110926.8|17
1732779340000|2024-11-28 07:35:40|110981.4|110931.4|110963.9|110938.9|110981.4|110940.3|110956.4|110927|23
1732779350000|2024-11-28 07:35:50|110963.7|110938.7|110964.4|110939.4|110964.8|110939.8|110962.3|110937.3|14
1732779360000|2024-11-28 07:36:00|110964.7|110939.7|110978.4|110953.4|110979.7|110954.7|110964.7|110939.7|27
1732779370000|2024-11-28 07:36:10|110979.6|110954.6|110972|110947|110985.2|110960.2|110971.6|110946.6|29
1732779380000|2024-11-28 07:36:20|110973.3|110948.3|110988.5|110963.5|110988.8|110963.8|110973.3|110948.3|28
1732779390000|2024-11-28 07:36:30|110989.3|110964.3|111006.9|110981.9|111008.9|110983.9|110989.3|110964.3|36
1732779400000|2024-11-28 07:36:40|111005.9|110980.9|110995.2|110970.2|111005.9|110980.9|110995.2|110970.2|21
1732779410000|2024-11-28 07:36:50|110993.3|110968.3|110999.1|110974.1|111001.9|110976.9|110990.7|110965.7|23
1732779420000|2024-11-28 07:37:00|111000.1|110975.1|111014.6|110989.6|111016.7|110991.7|110999.1|110974.1|17
1732779430000|2024-11-28 07:37:10|111015.5|110990.5|111028.3|111003.3|111029.8|111004.8|111014.3|110989.3|28
1732779440000|2024-11-28 07:37:20|111028.2|111003.2|111018.8|110993.8|111029.6|111004.6|111018.8|110993.8|19
1732779450000|2024-11-28 07:37:30|111018.4|110993.4|111007.9|110982.9|111022.7|110997.7|111004|110979|16
1732779460000|2024-11-28 07:37:40|111009.2|110984.2|111018.6|110993.6|111019.4|110994.4|111009.2|110984.2|13
1732779470000|2024-11-28 07:37:50|111019.1|110994.1|111023.7|110998.7|111027.2|111002.2|111019.1|110994.1|26
1732779480000|2024-11-28 07:38:00|111024.3|110999.3|111030.2|111005.2|111030.2|111005.2|111023.7|110998.7|21
1732779490000|2024-11-28 07:38:10|111030.3|111005.3|111025.6|111000.6|111033|111008|111024.8|110999.8|14
1732779500000|2024-11-28 07:38:20|111023.5|110998.5|111038.6|111013.6|111038.6|111013.6|111022.4|110997.4|19
1732779510000|2024-11-28 07:38:30|111038.7|111013.7|111041.5|111016.5|111042.5|111017.5|111034.4|111009.4|19
1732779520000|2024-11-28 07:38:40|111040.9|111015.9|111031|111006|111040.9|111015.9|111030.1|111005.1|12
1732779530000|2024-11-28 07:38:50|111026.2|111001.2|111016.3|110991.3|111026.2|111001.2|111015.9|110990.9|15
1732779540000|2024-11-28 07:39:00|111016.2|110991.2|111010.2|110985.2|111016.2|110991.2|111004.9|110979.9|27
1732779550000|2024-11-28 07:39:10|111011.5|110986.5|111017.2|110992.2|111019.5|110994.5|111011.5|110986.5|17
1732779560000|2024-11-28 07:39:20|111018.1|110993.1|111014.1|110989.1|111018.1|110993.1|111013.3|110988.3|20
1732779570000|2024-11-28 07:39:30|111014.8|110989.8|111018.5|110993.5|111018.6|110993.6|111014.3|110989.3|11
1732779580000|2024-11-28 07:39:40|111019.3|110994.3|111020|110995|111021.1|110996.1|111019.3|110994.3|6
1732779590000|2024-11-28 07:39:50|111019.6|110994.6|111040|111015|111040.4|111015.4|111016.4|110991.4|28
1732779600000|2024-11-28 07:40:00|111039|111014|111036.2|111011.2|111039|111014|111033.6|111008.6|17
1732779610000|2024-11-28 07:40:10|111035.5|111010.5|111034.2|111009.2|111036.2|111011.2|111031.2|111006.2|12
1732779620000|2024-11-28 07:40:20|111036|111011|111039.5|111014.5|111040.3|111015.3|111033.8|111008.8|19
1732779630000|2024-11-28 07:40:30|111039.1|111014.1|111040.6|111015.6|111043.2|111018.2|111037.8|111012.8|15
1732779640000|2024-11-28 07:40:40|111041|111016|111032.8|111007.8|111041|111016|111032.6|111007.6|8
1732779650000|2024-11-28 07:40:50|111032.3|111007.3|111039.9|111014.9|111039.9|111014.9|111032|111007|16
1732779660000|2024-11-28 07:41:00|111040.8|111015.8|111048.8|111023.8|111053.4|111028.4|111039.9|111014.9|22
1732779670000|2024-11-28 07:41:10|111050.1|111025.1|111060.4|111035.4|111072.5|111047.5|111050.1|111025.1|33
1732779680000|2024-11-28 07:41:20|111060.3|111035.3|111075|111050|111075.8|111050.8|111060.3|111035.3|28
1732779690000|2024-11-28 07:41:30|111075.9|111050.9|111074|111049|111081.5|111056.5|111071.1|111046.1|28
1732779700000|2024-11-28 07:41:40|111073.5|111048.5|111070|111045|111077.4|111052.4|111069.4|111044.4|17
1732779710000|2024-11-28 07:41:50|111070.8|111045.8|111070.2|111045.2|111073.7|111048.7|111069.9|111044.9|28
1732779720000|2024-11-28 07:42:00|111068.3|111043.3|111063.6|111038.6|111068.3|111043.3|111061.9|111036.9|13
1732779730000|2024-11-28 07:42:10|111063.8|111038.8|111061.7|111036.7|111065.4|111040.4|111061.7|111036.7|16
1732779740000|2024-11-28 07:42:20|111061.6|111036.6|111060|111035|111062.6|111037.6|111060|111035|11
1732779750000|2024-11-28 07:42:30|111060.7|111035.7|111053.2|111028.2|111064.2|111039.2|111053.2|111028.2|15
1732779760000|2024-11-28 07:42:40|111053.5|111028.5|111059.8|111034.8|111062.9|111037.9|111053.5|111028.5|17
1732779770000|2024-11-28 07:42:50|111059.7|111034.7|111068.1|111043.1|111069.7|111044.7|111059.6|111034.6|13
1732779780000|2024-11-28 07:43:00|111068.5|111043.5|111068.8|111043.8|111071.3|111046.3|111068.5|111043.5|11
1732779790000|2024-11-28 07:43:10|111066.6|111041.6|111061|111036|111066.6|111041.6|111060.2|111035.2|11
1732779800000|2024-11-28 07:43:20|111061.6|111036.6|111065.7|111040.7|111066.8|111041.8|111059.8|111034.8|23
1732779810000|2024-11-28 07:43:30|111065.1|111040.1|111065.6|111040.6|111065.7|111040.7|111064.8|111039.8|8
1732779820000|2024-11-28 07:43:40|111065.2|111040.2|111067.7|111042.7|111068.7|111043.7|111064.7|111039.7|12
1732779830000|2024-11-28 07:43:50|111068.2|111043.2|111070.4|111045.4|111072.1|111047.1|111067.7|111042.7|16
1732779840000|2024-11-28 07:44:00|111071.1|111046.1|111078.8|111053.8|111078.8|111053.8|111070.4|111045.4|26
1732779850000|2024-11-28 07:44:10|111079|111054|111095.7|111070.7|111098.4|111073.4|111077.2|111052.2|22
1732779860000|2024-11-28 07:44:20|111095.5|111070.5|111090.8|111065.8|111098.1|111073.1|111089.8|111064.8|20
1732779870000|2024-11-28 07:44:30|111089.8|111064.8|111096.6|111071.6|111096.6|111071.6|111081.8|111056.8|25
1732779880000|2024-11-28 07:44:40|111099.3|111074.3|111102.8|111077.8|111103|111078|111098.5|111073.5|23
1732779890000|2024-11-28 07:44:50|111102.7|111077.7|111101.8|111076.8|111102.7|111077.7|111098.5|111073.5|14
1732779900000|2024-11-28 07:45:00|111101.3|111076.3|111108.5|111083.5|111109.4|111084.4|111100.6|111075.6|15
1732779910000|2024-11-28 07:45:10|111108.7|111083.7|111100.7|111075.7|111111.9|111086.9|111084.7|111059.7|31
1732779920000|2024-11-28 07:45:20|111100.2|111075.2|111113.3|111088.3|111117.7|111092.7|111095.8|111070.8|18
1732779930000|2024-11-28 07:45:30|111113.2|111088.2|111109.5|111084.5|111113.5|111088.5|111108.8|111083.8|15
1732779940000|2024-11-28 07:45:40|111109.1|111084.1|111096.9|111071.9|111109.6|111084.6|111096.4|111071.4|11
1732779950000|2024-11-28 07:45:50|111095.6|111070.6|111083.7|111058.7|111095.6|111070.6|111083.7|111058.7|20
1732779960000|2024-11-28 07:46:00|111081.5|111056.5|111092.7|111067.7|111092.7|111067.7|111076.9|111051.9|24
1732779970000|2024-11-28 07:46:10|111093.3|111068.3|111098.7|111073.7|111099.3|111074.3|111093|111068|14
1732779980000|2024-11-28 07:46:20|111097.4|111072.4|111101.7|111076.7|111101.7|111076.7|111096.3|111071.3|16
1732779990000|2024-11-28 07:46:30|111101.6|111076.6|111108.4|111083.4|111108.9|111083.9|111100.8|111075.8|17
1732780000000|2024-11-28 07:46:40|111108.9|111083.9|111105.6|111080.6|111111.5|111086.5|111105.6|111080.6|20
1732780010000|2024-11-28 07:46:50|111106.8|111081.8|111101.8|111076.8|111106.8|111081.8|111100.4|111075.4|15
1732780020000|2024-11-28 07:47:00|111101.3|111076.3|111092.2|111067.2|111101.8|111076.8|111092.1|111067.1|17
1732780030000|2024-11-28 07:47:10|111091|111066|111085.9|111060.9|111091|111066|111085.9|111060.9|7
1732780040000|2024-11-28 07:47:20|111086|111061|111068.4|111043.4|111086.1|111061.1|111055.9|111030.9|19
1732780050000|2024-11-28 07:47:30|111068.6|111043.6|111065.7|111040.7|111070.2|111045.2|111064.7|111039.7|18
1732780060000|2024-11-28 07:47:40|111063.8|111038.8|111024.5|110999.5|111063.8|111038.8|111024.4|110999.4|33
1732780070000|2024-11-28 07:47:50|111026.2|111001.2|111013.1|110988.1|111028.2|111003.2|111011.8|110986.8|20
1732780080000|2024-11-28 07:48:00|111013.2|110988.2|111012|110987|111016|110991|111008|110983|28
1732780090000|2024-11-28 07:48:10|111012.3|110987.3|111016.5|110991.5|111017.3|110992.3|111012.3|110987.3|10
1732780100000|2024-11-28 07:48:20|111017.8|110992.8|111045.7|111020.7|111045.7|111020.7|111017.8|110992.8|33
1732780110000|2024-11-28 07:48:30|111045.8|111020.8|111056.7|111031.7|111057.1|111032.1|111045.8|111020.8|18
1732780120000|2024-11-28 07:48:40|111056.9|111031.9|111050.5|111025.5|111056.9|111031.9|111050.2|111025.2|13
1732780130000|2024-11-28 07:48:50|111050.3|111025.3|111048.1|111023.1|111050.3|111025.3|111035.1|111010.1|19
1732780140000|2024-11-28 07:49:00|111048.5|111023.5|111048.8|111023.8|111049.6|111024.6|111048.5|111023.5|3
1732780150000|2024-11-28 07:49:10|111048.7|111023.7|111042.3|111017.3|111049.1|111024.1|111038.6|111013.6|14
1732780160000|2024-11-28 07:49:20|111040.6|111015.6|111038.5|111013.5|111046.9|111021.9|111036.1|111011.1|27
1732780170000|2024-11-28 07:49:30|111036.5|111011.5|111024.6|110999.6|111036.5|111011.5|111024.2|110999.2|16
1732780180000|2024-11-28 07:49:40|111024.5|110999.5|111022.5|110997.5|111033.5|111008.5|111022.1|110997.1|22
1732780190000|2024-11-28 07:49:50|111022.7|110997.7|111021.8|110996.8|111026.3|111001.3|111021.2|110996.2|12
1732780200000|2024-11-28 07:50:00|111019.9|110994.9|111032.9|111007.9|111032.9|111007.9|111019.5|110994.5|16
1732780210000|2024-11-28 07:50:10|111034.9|111009.9|111026.8|111001.8|111034.9|111009.9|111018.8|110993.8|24
1732780220000|2024-11-28 07:50:20|111026.7|111001.7|111011.7|110986.7|111028.7|111003.7|111010.3|110985.3|26
1732780230000|2024-11-28 07:50:30|111013.4|110988.4|111012.3|110987.3|111013.8|110988.8|111011.7|110986.7|11
1732780240000|2024-11-28 07:50:40|111012.5|110987.5|111037.6|111012.6|111042.3|111017.3|111012.2|110987.2|32
1732780250000|2024-11-28 07:50:50|111038.1|111013.1|111038.8|111013.8|111038.8|111013.8|111037.6|111012.6|8
1732780260000|2024-11-28 07:51:00|111038.3|111013.3|111038.4|111013.4|111039.4|111014.4|111035.7|111010.7|22
1732780270000|2024-11-28 07:51:10|111039.9|111014.9|111033.1|111008.1|111039.9|111014.9|111031.5|111006.5|16
1732780280000|2024-11-28 07:51:20|111031.8|111006.8|111030.3|111005.3|111033.1|111008.1|111030|111005|18
1732780290000|2024-11-28 07:51:30|111030.2|111005.2|111014.6|110989.6|111030.2|111005.2|111014.6|110989.6|23
1732780300000|2024-11-28 07:51:40|111016.3|110991.3|111007.2|110982.2|111021.7|110996.7|111006.6|110981.6|22
1732780310000|2024-11-28 07:51:50|111006.6|110981.6|111012.7|110987.7|111013.6|110988.6|111005.7|110980.7|18
1732780320000|2024-11-28 07:52:00|111011.7|110986.7|111010.7|110985.7|111012.5|110987.5|111010.2|110985.2|10
1732780330000|2024-11-28 07:52:10|111012.7|110987.7|111018.5|110993.5|111018.5|110993.5|111008.6|110983.6|22
1732780340000|2024-11-28 07:52:20|111019.4|110994.4|111029.3|111004.3|111035|111010|111019.4|110994.4|25
1732780350000|2024-11-28 07:52:30|111029.4|111004.4|111013.8|110988.8|111029.4|111004.4|111012.5|110987.5|28
1732780360000|2024-11-28 07:52:40|111013.7|110988.7|111013.6|110988.6|111014.2|110989.2|111013.6|110988.6|4
1732780370000|2024-11-28 07:52:50|111014.1|110989.1|111009.5|110984.5|111014.7|110989.7|111004.9|110979.9|18
1732780380000|2024-11-28 07:53:00|111010.8|110985.8|111019.2|110994.2|111024.2|110999.2|111010.8|110985.8|19
1732780390000|2024-11-28 07:53:10|111019.1|110994.1|111016.7|110991.7|111019.3|110994.3|111015.3|110990.3|12
1732780400000|2024-11-28 07:53:20|111013.7|110988.7|111005.9|110980.9|111013.7|110988.7|111005.8|110980.8|9
1732780410000|2024-11-28 07:53:30|111006|110981|111005.9|110980.9|111008.3|110983.3|111001.3|110976.3|15
1732780420000|2024-11-28 07:53:40|111001.9|110976.9|111002.5|110977.5|111003.1|110978.1|111001.7|110976.7|5
1732780430000|2024-11-28 07:53:50|111003.9|110978.9|111014.6|110989.6|111015.3|110990.3|111003.9|110978.9|14
1732780440000|2024-11-28 07:54:00|111015.4|110990.4|111028.1|111003.1|111028.1|111003.1|111010.9|110985.9|23
1732780450000|2024-11-28 07:54:10|111027.8|111002.8|111023.9|110998.9|111030.7|111005.7|111023.9|110998.9|12
1732780460000|2024-11-28 07:54:20|111023.4|110998.4|111011.1|110986.1|111024.9|110999.9|111010.5|110985.5|13
1732780470000|2024-11-28 07:54:30|111010.3|110985.3|111008|110983|111010.8|110985.8|111007.2|110982.2|14
1732780480000|2024-11-28 07:54:40|111006.3|110981.3|111002.8|110977.8|111006.3|110981.3|110999.6|110974.6|10
1732780490000|2024-11-28 07:54:50|111002.7|110977.7|111005.6|110980.6|111008|110983|111002.7|110977.7|12
1732780500000|2024-11-28 07:55:00|111006.1|110981.1|111002.5|110977.5|111011.8|110986.8|111000|110975|13
1732780510000|2024-11-28 07:55:10|111002.7|110977.7|111006.7|110981.7|111007.5|110982.5|110983.4|110958.4|25
1732780520000|2024-11-28 07:55:20|111008.6|110983.6|111026.7|111001.7|111026.7|111001.7|111007.3|110982.3|25
1732780530000|2024-11-28 07:55:30|111028.2|111003.2|111030.1|111005.1|111030.1|111005.1|111027.1|111002.1|16
1732780540000|2024-11-28 07:55:40|111030.4|111005.4|111018.1|110993.1|111030.4|111005.4|111017.2|110992.2|11
1732780550000|2024-11-28 07:55:50|111018.4|110993.4|111016.6|110991.6|111026.8|111001.8|111016.6|110991.6|21
1732780560000|2024-11-28 07:56:00|111017.4|110992.4|111027.7|111002.7|111030.7|111005.7|111010.2|110985.2|29
1732780570000|2024-11-28 07:56:10|111030.2|111005.2|111022.5|110997.5|111037.1|111012.1|111022.1|110997.1|28
1732780580000|2024-11-28 07:56:20|111020.7|110995.7|111016.9|110991.9|111020.7|110995.7|111014.9|110989.9|14
1732780590000|2024-11-28 07:56:30|111017.2|110992.2|111014|110989|111021|110996|111013.7|110988.7|17
1732780600000|2024-11-28 07:56:40|111015.3|110990.3|111001.9|110976.9|111017.9|110992.9|111001.9|110976.9|22
1732780610000|2024-11-28 07:56:50|111001.7|110976.7|111002.2|110977.2|111002.2|110977.2|111001.3|110976.3|11
1732780620000|2024-11-28 07:57:00|111001.6|110976.6|111019.3|110994.3|111020.6|110995.6|111001.6|110976.6|12
1732780630000|2024-11-28 07:57:10|111020.1|110995.1|111031.9|111006.9|111031.9|111006.9|111020.1|110995.1|12
1732780640000|2024-11-28 07:57:20|111032.5|111007.5|111031|111006|111037.3|111012.3|111027.9|111002.9|14
1732780650000|2024-11-28 07:57:30|111029.7|111004.7|111023.6|110998.6|111030.3|111005.3|111021.8|110996.8|13
1732780660000|2024-11-28 07:57:40|111024.9|110999.9|111022.4|110997.4|111033.5|111008.5|111021.9|110996.9|20
1732780670000|2024-11-28 07:57:50|111022.6|110997.6|111018.6|110993.6|111022.7|110997.7|111018.1|110993.1|17
1732780680000|2024-11-28 07:58:00|111018.1|110993.1|111016.5|110991.5|111018.1|110993.1|111004.8|110979.8|28
1732780690000|2024-11-28 07:58:10|111016.7|110991.7|111011.2|110986.2|111017.4|110992.4|111006.5|110981.5|18
1732780700000|2024-11-28 07:58:20|111012.5|110987.5|111020.2|110995.2|111033.7|111008.7|111012.5|110987.5|21
1732780710000|2024-11-28 07:58:30|111019.1|110994.1|111016.7|110991.7|111019.6|110994.6|111013|110988|22
1732780720000|2024-11-28 07:58:40|111017.3|110992.3|111006.2|110981.2|111017.4|110992.4|111004.6|110979.6|15
1732780730000|2024-11-28 07:58:50|111004.9|110979.9|111006.6|110981.6|111007.2|110982.2|111003.3|110978.3|16
1732780740000|2024-11-28 07:59:00|111006.7|110981.7|111006.6|110981.6|111006.9|110981.9|111001.6|110976.6|9
1732780750000|2024-11-28 07:59:10|111006|110981|111001|110976|111008.7|110983.7|111000.3|110975.3|32
1732780760000|2024-11-28 07:59:20|111001.2|110976.2|111000|110975|111005.2|110980.2|110989.2|110964.2|40
1732780770000|2024-11-28 07:59:30|111000.8|110975.8|110993.9|110968.9|111006.5|110981.5|110990.1|110965.1|21
1732780780000|2024-11-28 07:59:40|111011.1|110986.1|111009.8|110984.8|111011.1|110986.1|111003.9|110978.9|34
1732780790000|2024-11-28 07:59:50|111023.2|110973.2|111050.2|111000.2|111050.2|111006.9|111005|110972.7|49
1732780800000|2024-11-28 08:00:00|111050.3|111000.3|111115.7|111065.7|111168.4|111082.1|111049.7|110999.7|67
1732780810000|2024-11-28 08:00:10|111108|111058|111081.5|111031.5|111118.8|111068.8|111065.1|111015.1|62
1732780820000|2024-11-28 08:00:20|111085.4|111035.4|111056.1|111006.1|111087.5|111037.5|111054.3|111004.3|53
1732780830000|2024-11-28 08:00:30|111055.6|111005.6|111071.9|111021.9|111090.6|111040.6|111053.7|111003.7|49
1732780840000|2024-11-28 08:00:40|111070.9|111020.9|111051.9|111001.9|111073.2|111023.2|111049.9|110999.9|38
1732780850000|2024-11-28 08:00:50|111051.6|111001.6|111060.5|111010.5|111067.1|111017.1|111049.8|110999.8|41
1732780860000|2024-11-28 08:01:00|111061.8|111011.8|111065.9|111015.9|111078.8|111028.8|111054|111004|44
1732780870000|2024-11-28 08:01:10|111063.2|111013.2|111049.3|110999.3|111065.4|111015.4|111039.5|110989.5|34
1732780880000|2024-11-28 08:01:20|111046.4|110996.4|111045.2|110995.2|111061.7|111011.7|111035|110985|34
1732780890000|2024-11-28 08:01:30|111043.7|110993.7|111063.7|111013.7|111063.7|111013.7|111043.6|110993.6|29
1732780900000|2024-11-28 08:01:40|111068.5|111018.5|111048.3|110998.3|111072|111022|111048.2|110998.2|31
1732780910000|2024-11-28 08:01:50|111046.9|110996.9|111069.4|111019.4|111075.7|111037.6|111036.4|110993.2|33
1732780920000|2024-11-28 08:02:00|111067.5|111017.5|111042.2|110992.2|111067.5|111027.5|111039.5|110991|42
1732780930000|2024-11-28 08:02:10|111039.9|110989.9|111046.3|110996.3|111049.1|110999.1|111037.4|110987.4|37
1732780940000|2024-11-28 08:02:20|111041.7|110991.7|111064.2|111039.2|111064.2|111039.2|111038.8|110988.8|41
1732780950000|2024-11-28 08:02:30|111064.4|111039.4|111043|111018|111071.3|111046.3|111043|111018|31
1732780960000|2024-11-28 08:02:40|111048|111023|111044.7|111019.7|111050.1|111025.1|111037.8|111012.8|24
1732780970000|2024-11-28 08:02:50|111043.7|111018.7|111039.5|111014.5|111043.7|111018.7|111038.9|111013.9|18
1732780980000|2024-11-28 08:03:00|111037.5|111012.5|111057.5|111032.5|111057.5|111032.5|111037.5|111012.5|24
1732780990000|2024-11-28 08:03:10|111063.5|111038.5|111076.8|111051.8|111080.3|111055.3|111052|111027|36
1732781000000|2024-11-28 08:03:20|111074|111049|111126.5|111101.5|111127.6|111102.6|111064.7|111039.7|58
1732781010000|2024-11-28 08:03:30|111129.1|111104.1|111152.2|111127.2|111153.1|111128.1|111122.7|111097.7|53
1732781020000|2024-11-28 08:03:40|111153.1|111128.1|111119.1|111094.1|111154.9|111129.9|111119.1|111094.1|54
1732781030000|2024-11-28 08:03:50|111117.8|111092.8|111115.1|111090.1|111117.8|111092.8|111114.8|111089.8|21
1732781040000|2024-11-28 08:04:00|111102.1|111077.1|111093.1|111068.1|111102.1|111077.1|111088.6|111063.6|31
1732781050000|2024-11-28 08:04:10|111094.7|111069.7|111072.9|111047.9|111100.5|111075.5|111070.9|111045.9|39
1732781060000|2024-11-28 08:04:20|111072.2|111047.2|111079.5|111054.5|111090.1|111065.1|111072.2|111047.2|30
1732781070000|2024-11-28 08:04:30|111081.1|111056.1|111073.6|111048.6|111087.4|111062.4|111067.3|111042.3|44
1732781080000|2024-11-28 08:04:40|111074.8|111049.8|111083.8|111058.8|111085|111060|111073.1|111048.1|44
1732781090000|2024-11-28 08:04:50|111083.2|111058.2|111065.3|111040.3|111087.2|111062.2|111064.3|111039.3|49
1732781100000|2024-11-28 08:05:00|111066.8|111041.8|111061.4|111036.4|111068.1|111043.1|111052.2|111027.2|44
1732781110000|2024-11-28 08:05:10|111062.9|111037.9|111048.8|111023.8|111068.7|111043.7|111048.7|111023.7|34
1732781120000|2024-11-28 08:05:20|111049.4|111024.4|111056.8|111031.8|111056.8|111031.8|111048.8|111023.8|32
1732781130000|2024-11-28 08:05:30|111057|111032|111058.9|111033.9|111063.5|111038.5|111057|111032|19
1732781140000|2024-11-28 08:05:40|111057.5|111032.5|111057.6|111032.6|111059.3|111034.3|111046.8|111021.8|30
1732781150000|2024-11-28 08:05:50|111059|111034|111044|111019|111064.3|111039.3|111044|111019|25
1732781160000|2024-11-28 08:06:00|111044.7|111019.7|111042.1|111017.1|111046.6|111021.6|111038.7|111013.7|20
1732781170000|2024-11-28 08:06:10|111042.9|111017.9|111036.8|111011.8|111042.9|111017.9|111034|111009|18
1732781180000|2024-11-28 08:06:20|111036.2|111011.2|111038.6|111013.6|111038.6|111013.6|111036.2|111011.2|17
1732781190000|2024-11-28 08:06:30|111039.3|111014.3|111050.1|111025.1|111053.4|111028.4|111039.3|111014.3|23
1732781200000|2024-11-28 08:06:40|111049.5|111024.5|111038.9|111013.9|111049.5|111024.5|111025.4|111000.4|28
1732781210000|2024-11-28 08:06:50|111045.4|111020.4|111053|111028|111057|111032|111044.9|111019.9|21
1732781220000|2024-11-28 08:07:00|111051.7|111026.7|111048.6|111023.6|111052.7|111027.7|111047.3|111022.3|18
1732781230000|2024-11-28 08:07:10|111049.8|111024.8|111054.2|111029.2|111057.3|111032.3|111049.8|111024.8|16
1732781240000|2024-11-28 08:07:20|111054.8|111029.8|111043.3|111018.3|111055.2|111030.2|111042.9|111017.9|17
1732781250000|2024-11-28 08:07:30|111041.8|111016.8|111027.9|111002.9|111041.8|111016.8|111027.9|111002.9|34
1732781260000|2024-11-28 08:07:40|111027.6|111002.6|111027.3|111002.3|111031.3|111006.3|111025|111000|24
1732781270000|2024-11-28 08:07:50|111025.5|111000.5|111016|110991|111025.5|111000.5|111015.8|110990.8|10
1732781280000|2024-11-28 08:08:00|111017.2|110992.2|110995.6|110970.6|111018.8|110993.8|110995.1|110970.1|33
1732781290000|2024-11-28 08:08:10|110994.2|110969.2|110998.2|110973.2|110999.2|110974.2|110992.9|110967.9|14
1732781300000|2024-11-28 08:08:20|110998.1|110973.1|110981.3|110956.3|110998.1|110973.1|110974.9|110949.9|27
1732781310000|2024-11-28 08:08:30|110981.1|110956.1|110966.5|110941.5|110981.1|110956.1|110960.5|110935.5|27
1732781320000|2024-11-28 08:08:40|110967.5|110942.5|110976.9|110951.9|110980|110955|110967.5|110942.5|20
1732781330000|2024-11-28 08:08:50|110975.7|110950.7|110967|110942|110975.7|110950.7|110967|110942|16
1732781340000|2024-11-28 08:09:00|110967.9|110942.9|110975.9|110950.9|110975.9|110950.9|110965.2|110940.2|23
1732781350000|2024-11-28 08:09:10|110976.6|110951.6|110989.4|110964.4|111008.4|110983.4|110976.6|110951.6|25
1732781360000|2024-11-28 08:09:20|110988.2|110963.2|110995.5|110970.5|110995.8|110970.8|110985.3|110960.3|14
1732781370000|2024-11-28 08:09:30|110996.8|110971.8|111008.1|110983.1|111008.1|110983.1|110996.8|110971.8|12
1732781380000|2024-11-28 08:09:40|111007.5|110982.5|111015.6|110990.6|111017.5|110992.5|111007.5|110982.5|18
1732781390000|2024-11-28 08:09:50|111014.6|110989.6|111024.6|110999.6|111027.2|111002.2|111013.6|110988.6|12
1732781400000|2024-11-28 08:10:00|111023.3|110998.3|111009.1|110984.1|111023.3|110998.3|110991.5|110966.5|33
1732781410000|2024-11-28 08:10:10|111009.3|110984.3|111003.1|110978.1|111009.6|110984.6|111003.1|110978.1|14
1732781420000|2024-11-28 08:10:20|111001.8|110976.8|110988.7|110963.7|111001.8|110976.8|110988.7|110963.7|17
1732781430000|2024-11-28 08:10:30|110987.4|110962.4|110980|110955|110987.4|110962.4|110979.2|110954.2|26
1732781440000|2024-11-28 08:10:40|110980.9|110955.9|110984.1|110959.1|110986.7|110961.7|110978.3|110953.3|24
1732781450000|2024-11-28 08:10:50|110986.3|110961.3|111012.5|110987.5|111018.8|110993.8|110986.3|110961.3|37
1732781460000|2024-11-28 08:11:00|111013.1|110988.1|111021|110996|111023.8|110998.8|111013.1|110988.1|18
1732781470000|2024-11-28 08:11:10|111021.1|110996.1|111009.4|110984.4|111023.1|110998.1|111006.9|110981.9|24
1732781480000|2024-11-28 08:11:20|111010.4|110985.4|111036.9|111011.9|111039.5|111014.5|111008.6|110983.6|30
1732781490000|2024-11-28 08:11:30|111037|111012|111039.4|111014.4|111045.8|111020.8|111036.9|111011.9|31
1732781500000|2024-11-28 08:11:40|111037.6|111012.6|111028.7|111003.7|111045.5|111020.5|111025.8|111000.8|34
1732781510000|2024-11-28 08:11:50|111027.6|111002.6|111037.5|111012.5|111037.5|111012.5|111027.6|111002.6|35
1732781520000|2024-11-28 08:12:00|111037.4|111012.4|111050.9|111025.9|111052.1|111027.1|111032.8|111007.8|36
1732781530000|2024-11-28 08:12:10|111050.7|111025.7|111050.6|111025.6|111053.2|111028.2|111046.2|111021.2|41
1732781540000|2024-11-28 08:12:20|111049.2|111024.2|111034.4|111009.4|111049.2|111024.2|111030.2|111005.2|39
1732781550000|2024-11-28 08:12:30|111033.9|111008.9|111031.8|111006.8|111043.3|111018.3|111031.8|111006.8|37
1732781560000|2024-11-28 08:12:40|111031.5|111006.5|111045.3|111020.3|111046|111021|111030.9|111005.9|29
1732781570000|2024-11-28 08:12:50|111045.9|111020.9|111035.1|111010.1|111059.3|111034.3|111035.1|111010.1|31
1732781580000|2024-11-28 08:13:00|111036.8|111011.8|111043.3|111018.3|111043.9|111018.9|111026.5|111001.5|33
1732781590000|2024-11-28 08:13:10|111043.9|111018.9|111047.3|111022.3|111059.2|111034.2|111043.9|111018.9|29
1732781600000|2024-11-28 08:13:20|111046.1|111021.1|111027.1|111002.1|111046.1|111021.1|111024|110999|30
1732781610000|2024-11-28 08:13:30|111031.6|111006.6|111040.8|111015.8|111043.8|111018.8|111030.8|111005.8|44
1732781620000|2024-11-28 08:13:40|111042.2|111017.2|111046.1|111021.1|111046.8|111021.8|111040.4|111015.4|45
1732781630000|2024-11-28 08:13:50|111046.3|111021.3|111054|111029|111060.1|111035.1|111046.3|111021.3|26
1732781640000|2024-11-28 08:14:00|111054.8|111029.8|111043|111018|111058.4|111033.4|111040.6|111015.6|37
1732781650000|2024-11-28 08:14:10|111042.7|111017.7|111064.9|111039.9|111064.9|111039.9|111042.7|111017.7|37
1732781660000|2024-11-28 08:14:20|111065.4|111040.4|111054.6|111029.6|111065.4|111040.4|111045.2|111020.2|33
1732781670000|2024-11-28 08:14:30|111056.4|111031.4|111049.1|111024.1|111061.4|111036.4|111046.3|111021.3|24
1732781680000|2024-11-28 08:14:40|111048.4|111023.4|111039.5|111014.5|111048.9|111023.9|111032.2|111007.2|24
1732781690000|2024-11-28 08:14:50|111040|111015|111030|111005|111040.4|111015.4|111026.2|111001.2|30
1732781700000|2024-11-28 08:15:00|111030.7|111005.7|111025.7|111000.7|111035.2|111010.2|111019.9|110994.9|41
1732781710000|2024-11-28 08:15:10|111025|111000|111021|110996|111029.3|111004.3|111021|110996|23
1732781720000|2024-11-28 08:15:20|111019|110994|111022.2|110997.2|111023.8|110998.8|111017.7|110992.7|32
1732781730000|2024-11-28 08:15:30|111022.4|110997.4|111028.9|111003.9|111035.2|111010.2|111019.7|110994.7|30
1732781740000|2024-11-28 08:15:40|111030.3|111005.3|111034.2|111009.2|111035.5|111010.5|111029.1|111004.1|25
1732781750000|2024-11-28 08:15:50|111035.9|111010.9|111038|111013|111040.7|111015.7|111035.9|111010.9|32
1732781760000|2024-11-28 08:16:00|111038.6|111013.6|111033.9|111008.9|111038.6|111013.6|111033.3|111008.3|32
1732781770000|2024-11-28 08:16:10|111035.2|111010.2|111028.3|111003.3|111035.2|111010.2|111023.7|110998.7|31
1732781780000|2024-11-28 08:16:20|111029|111004|111021.6|110996.6|111029.2|111004.2|111021.5|110996.5|20
1732781790000|2024-11-28 08:16:30|111021.5|110996.5|111018.5|110993.5|111021.6|110996.6|111018.3|110993.3|8
1732781800000|2024-11-28 08:16:40|111019.1|110994.1|111038.2|111013.2|111040.3|111015.3|111018|110993|27
1732781810000|2024-11-28 08:16:50|111038.8|111013.8|111051.3|111026.3|111051.3|111026.3|111038.8|111013.8|26
1732781820000|2024-11-28 08:17:00|111054.7|111029.7|111057.5|111032.5|111063.1|111038.1|111052.8|111027.8|35
1732781830000|2024-11-28 08:17:10|111058.9|111033.9|111088.6|111063.6|111090.3|111065.3|111058.9|111033.9|34
1732781840000|2024-11-28 08:17:20|111087.2|111062.2|111075.9|111050.9|111087.4|111062.4|111070.8|111045.8|24
1732781850000|2024-11-28 08:17:30|111079.7|111054.7|111081.8|111056.8|111085|111060|111069.9|111044.9|24
1732781860000|2024-11-28 08:17:40|111080.7|111055.7|111064.5|111039.5|111080.7|111055.7|111059.5|111034.5|27
1732781870000|2024-11-28 08:17:50|111063.1|111038.1|111076.3|111051.3|111079.8|111054.8|111063|111038|17
1732781880000|2024-11-28 08:18:00|111074.9|111049.9|111081|111056|111082|111057|111072.8|111047.8|32
1732781890000|2024-11-28 08:18:10|111082|111057|111068.9|111043.9|111084.4|111059.4|111056.4|111031.4|46
1732781900000|2024-11-28 08:18:20|111068.7|111043.7|111063.9|111038.9|111068.7|111043.7|111059.1|111034.1|16
1732781910000|2024-11-28 08:18:30|111063|111038|111055.6|111030.6|111065.9|111040.9|111055.6|111030.6|15
1732781920000|2024-11-28 08:18:40|111050.6|111025.6|111037.9|111012.9|111050.6|111025.6|111037.9|111012.9|28
1732781930000|2024-11-28 08:18:50|111032.9|111007.9|111036.2|111011.2|111037.4|111012.4|111032.3|111007.3|21
1732781940000|2024-11-28 08:19:00|111036.8|111011.8|111045.6|111020.6|111048.7|111023.7|111034|111009|25
1732781950000|2024-11-28 08:19:10|111044.4|111019.4|111049.4|111024.4|111051.3|111026.3|111044.4|111019.4|20
1732781960000|2024-11-28 08:19:20|111051.1|111026.1|111064.8|111039.8|111064.8|111039.8|111050.7|111025.7|13
1732781970000|2024-11-28 08:19:30|111064.9|111039.9|111064.9|111039.9|111064.9|111039.9|111064.8|111039.8|3
1732781980000|2024-11-28 08:19:40|111063.4|111038.4|111069.2|111044.2|111071|111046|111063.4|111038.4|24
1732781990000|2024-11-28 08:19:50|111067.5|111042.5|111066|111041|111074.5|111049.5|111058.4|111033.4|37
1732782000000|2024-11-28 08:20:00|111064.5|111039.5|111067.4|111042.4|111072.9|111047.9|111064.5|111039.5|22
1732782010000|2024-11-28 08:20:10|111068.7|111043.7|111067.7|111042.7|111072|111047|111066.6|111041.6|19
1732782020000|2024-11-28 08:20:20|111068.7|111043.7|111087.4|111062.4|111087.6|111062.6|111068.1|111043.1|39
1732782030000|2024-11-28 08:20:30|111086.6|111061.6|111088.1|111063.1|111094|111069|111086.6|111061.6|23
1732782040000|2024-11-28 08:20:40|111086.6|111061.6|111073.4|111048.4|111086.6|111061.6|111069.7|111044.7|22
1732782050000|2024-11-28 08:20:50|111072.6|111047.6|111076.3|111051.3|111082.5|111057.5|111071.8|111046.8|23
1732782060000|2024-11-28 08:21:00|111077.7|111052.7|111072.3|111047.3|111077.7|111052.7|111066.4|111041.4|20
1732782070000|2024-11-28 08:21:10|111073.5|111048.5|111082.8|111057.8|111086.3|111061.3|111072.4|111047.4|30
1732782080000|2024-11-28 08:21:20|111084.2|111059.2|111087.4|111062.4|111092.9|111067.9|111078.9|111053.9|34
1732782090000|2024-11-28 08:21:30|111088.7|111063.7|111089.8|111064.8|111093|111068|111086.9|111061.9|18
1732782100000|2024-11-28 08:21:40|111090.3|111065.3|111081.6|111056.6|111093.6|111068.6|111081.4|111056.4|13
1732782110000|2024-11-28 08:21:50|111080.4|111055.4|111081.4|111056.4|111086.5|111061.5|111077|111052|19
1732782120000|2024-11-28 08:22:00|111082.8|111057.8|111091.5|111066.5|111096.8|111071.8|111082.8|111057.8|26
1732782130000|2024-11-28 08:22:10|111091.3|111066.3|111093.2|111068.2|111096.2|111071.2|111090.4|111065.4|23
1732782140000|2024-11-28 08:22:20|111093|111068|111060.1|111035.1|111093|111068|111047.2|111022.2|32
1732782150000|2024-11-28 08:22:30|111061.3|111036.3|111060.3|111035.3|111061.3|111036.3|111060|111035|5
1732782160000|2024-11-28 08:22:40|111060.8|111035.8|111072|111047|111072|111047|111054.6|111029.6|30
1732782170000|2024-11-28 08:22:50|111071.5|111046.5|111068.3|111043.3|111071.5|111046.5|111063.2|111038.2|23
1732782180000|2024-11-28 08:23:00|111070.8|111045.8|111062.7|111037.7|111071.9|111046.9|111060.8|111035.8|24
1732782190000|2024-11-28 08:23:10|111063.9|111038.9|111066.2|111041.2|111068.7|111043.7|111063.9|111038.9|9
1732782200000|2024-11-28 08:23:20|111064.9|111039.9|111057.7|111032.7|111064.9|111039.9|111056.7|111031.7|20
1732782210000|2024-11-28 08:23:30|111059.6|111034.6|111070.6|111045.6|111072.9|111047.9|111053.5|111028.5|18
1732782220000|2024-11-28 08:23:40|111070.7|111045.7|111061.1|111036.1|111074.5|111049.5|111061.1|111036.1|25
1732782230000|2024-11-28 08:23:50|111059.7|111034.7|111062.1|111037.1|111063.6|111038.6|111059.7|111034.7|13
1732782240000|2024-11-28 08:24:00|111062|111037|111052.1|111027.1|111070.1|111045.1|111052.1|111027.1|20
1732782250000|2024-11-28 08:24:10|111052.2|111027.2|111039.3|111014.3|111052.2|111027.2|111024.8|110999.8|32
1732782260000|2024-11-28 08:24:20|111039.5|111014.5|111044.9|111019.9|111046.3|111021.3|111039.5|111014.5|22
1732782270000|2024-11-28 08:24:30|111044.8|111019.8|111033.8|111008.8|111045.4|111020.4|111023.7|110998.7|20
1732782280000|2024-11-28 08:24:40|111033.2|111008.2|111039.6|111014.6|111041.4|111016.4|111032.6|111007.6|11
1732782290000|2024-11-28 08:24:50|111039|111014|111022.6|110997.6|111039|111014|111019|110994|25
1732782300000|2024-11-28 08:25:00|111022|110997|111026.8|111001.8|111030.2|111005.2|111022|110997|21
1732782310000|2024-11-28 08:25:10|111027.9|111002.9|111026.6|111001.6|111033.3|111008.3|111026.4|111001.4|22
1732782320000|2024-11-28 08:25:20|111025.2|111000.2|111029.4|111004.4|111031.2|111006.2|111025.2|111000.2|20
1732782330000|2024-11-28 08:25:30|111029.8|111004.8|111017.2|110992.2|111030.9|111005.9|111006.4|110981.4|25
1732782340000|2024-11-28 08:25:40|111016.5|110991.5|111000.9|110975.9|111017.7|110992.7|110998|110973|36
1732782350000|2024-11-28 08:25:50|111001.8|110976.8|111003.2|110978.2|111005.9|110980.9|110998.1|110973.1|23
1732782360000|2024-11-28 08:26:00|111004.2|110979.2|110995.4|110970.4|111004.2|110979.2|110992.2|110967.2|21
1732782370000|2024-11-28 08:26:10|110995.9|110970.9|111019|110994|111022|110997|110995.9|110970.9|27
1732782380000|2024-11-28 08:26:20|111018.3|110993.3|111015|110990|111018.3|110993.3|111014.9|110989.9|10
1732782390000|2024-11-28 08:26:30|111014|110989|111004.5|110979.5|111015.3|110990.3|111003.1|110978.1|26
1732782400000|2024-11-28 08:26:40|111004.4|110979.4|111005.5|110980.5|111007.8|110982.8|111000.6|110975.6|12
1732782410000|2024-11-28 08:26:50|111005.6|110980.6|110994.8|110969.8|111005.6|110980.6|110992.4|110967.4|17
1732782420000|2024-11-28 08:27:00|110994.6|110969.6|111006.8|110981.8|111008|110983|110994.6|110969.6|26
1732782430000|2024-11-28 08:27:10|111005.8|110980.8|111004.1|110979.1|111006.3|110981.3|111003.4|110978.4|11
1732782440000|2024-11-28 08:27:20|111003.2|110978.2|111010.2|110985.2|111010.2|110985.2|110991.7|110966.7|32
1732782450000|2024-11-28 08:27:30|111009.8|110984.8|110998.8|110973.8|111009.8|110984.8|110998.8|110973.8|16
1732782460000|2024-11-28 08:27:40|110999.7|110974.7|110995.3|110970.3|111007.5|110982.5|110994.6|110969.6|24
1732782470000|2024-11-28 08:27:50|110995.6|110970.6|110990.3|110965.3|110998.3|110973.3|110990.3|110965.3|14
1732782480000|2024-11-28 08:28:00|110992.6|110967.6|110983.2|110958.2|110992.6|110967.6|110980.9|110955.9|25
1732782490000|2024-11-28 08:28:10|110983|110958|110985.9|110960.9|110986.6|110961.6|110982.6|110957.6|17
1732782500000|2024-11-28 08:28:20|110990.7|110965.7|110989|110964|110999.7|110974.7|110984.6|110959.6|31
1732782510000|2024-11-28 08:28:30|110989.5|110964.5|111015.4|110990.4|111016.1|110991.1|110987.2|110962.2|27
1732782520000|2024-11-28 08:28:40|111015.5|110990.5|111023.1|110998.1|111026.6|111001.6|111015.2|110990.2|17
1732782530000|2024-11-28 08:28:50|111023.2|110998.2|111018.7|110993.7|111023.2|110998.2|111015.8|110990.8|13
1732782540000|2024-11-28 08:29:00|111017.5|110992.5|111005.4|110980.4|111021.9|110996.9|111005.4|110980.4|28
1732782550000|2024-11-28 08:29:10|111004.2|110979.2|110999.2|110974.2|111004.2|110979.2|110997.8|110972.8|13
1732782560000|2024-11-28 08:29:20|110997.9|110972.9|111006.2|110981.2|111008.5|110983.5|110993.5|110968.5|25
1732782570000|2024-11-28 08:29:30|111006.3|110981.3|111003.8|110978.8|111007.5|110982.5|111003.5|110978.5|19
1732782580000|2024-11-28 08:29:40|111005.5|110980.5|111001.3|110976.3|111007.7|110982.7|110995.9|110970.9|28
1732782590000|2024-11-28 08:29:50|111002.6|110977.6|111001.4|110976.4|111006.7|110981.7|111000.2|110975.2|26
1732782600000|2024-11-28 08:30:00|111002.7|110977.7|110981.6|110956.6|111003.6|110978.6|110980.8|110955.8|28
1732782610000|2024-11-28 08:30:10|110981|110956|110977.3|110952.3|110982|110957|110975.5|110950.5|24
1732782620000|2024-11-28 08:30:20|110976.9|110951.9|110970.6|110945.6|110983.3|110958.3|110970.6|110945.6|27
1732782630000|2024-11-28 08:30:30|110969.9|110944.9|110972.4|110947.4|110978.4|110953.4|110969.9|110944.9|19
1732782640000|2024-11-28 08:30:40|110972.5|110947.5|110966.4|110941.4|110974.2|110949.2|110960.8|110935.8|26
1732782650000|2024-11-28 08:30:50|110966.5|110941.5|110970.1|110945.1|110971|110946|110964.1|110939.1|20
1732782660000|2024-11-28 08:31:00|110970.2|110945.2|110966.6|110941.6|110970.3|110945.3|110965.4|110940.4|18
1732782670000|2024-11-28 08:31:10|110968.9|110943.9|110991|110966|110991|110966|110968.9|110943.9|26
1732782680000|2024-11-28 08:31:20|110991.5|110966.5|110997.9|110972.9|110998.4|110973.4|110991.5|110966.5|16
1732782690000|2024-11-28 08:31:30|110994.4|110969.4|110998.4|110973.4|111002.2|110977.2|110994.4|110969.4|13
1732782700000|2024-11-28 08:31:40|110998.5|110973.5|110999.7|110974.7|110999.7|110974.7|110998.5|110973.5|5
1732782710000|2024-11-28 08:31:50|111001|110976|111015.8|110990.8|111015.8|110990.8|111001|110976|28
1732782720000|2024-11-28 08:32:00|111017.6|110992.6|111018.5|110993.5|111035.2|111010.2|111016.9|110991.9|37
1732782730000|2024-11-28 08:32:10|111017.3|110992.3|111017.4|110992.4|111023.6|110998.6|111017.2|110992.2|25
1732782740000|2024-11-28 08:32:20|111018.6|110993.6|111017.4|110992.4|111018.8|110993.8|111015.7|110990.7|7
1732782750000|2024-11-28 08:32:30|111017.6|110992.6|111014.6|110989.6|111019.4|110994.4|111008.8|110983.8|21
1732782760000|2024-11-28 08:32:40|111013|110988|110990.2|110965.2|111014.2|110989.2|110989.7|110964.7|24
1732782770000|2024-11-28 08:32:50|110990|110965|110985.1|110960.1|110991.1|110966.1|110979|110954|34
1732782780000|2024-11-28 08:33:00|110985.3|110960.3|110977.6|110952.6|110993.2|110968.2|110977.6|110952.6|17
1732782790000|2024-11-28 08:33:10|110977.4|110952.4|110972.4|110947.4|110978.3|110953.3|110972.4|110947.4|10
1732782800000|2024-11-28 08:33:20|110972.3|110947.3|110971.2|110946.2|110974.1|110949.1|110965.6|110940.6|22
1732782810000|2024-11-28 08:33:30|110972.7|110947.7|110974.8|110949.8|110977|110952|110972.7|110947.7|23
1732782820000|2024-11-28 08:33:40|110974|110949|110985.5|110960.5|110989.7|110964.7|110974|110949|30
1732782830000|2024-11-28 08:33:50|110986|110961|110977.6|110952.6|110988|110963|110975.5|110950.5|28
1732782840000|2024-11-28 08:34:00|110982.2|110957.2|110977.8|110952.8|110984|110959|110975.4|110950.4|20
1732782850000|2024-11-28 08:34:10|110976.9|110951.9|110967.2|110942.2|110976.9|110951.9|110966.3|110941.3|31
1732782860000|2024-11-28 08:34:20|110968.4|110943.4|110960|110935|110968.4|110943.4|110960|110935|20
1732782870000|2024-11-28 08:34:30|110960.4|110935.4|110962.6|110937.6|110971.2|110946.2|110960|110935|29
1732782880000|2024-11-28 08:34:40|110962.3|110937.3|110972.4|110947.4|110972.4|110947.4|110962.3|110937.3|22
1732782890000|2024-11-28 08:34:50|110970.4|110945.4|110970|110945|110972.1|110947.1|110966.3|110941.3|22
1732782900000|2024-11-28 08:35:00|110973.7|110948.7|110971.4|110946.4|110975.6|110950.6|110967|110942|29
1732782910000|2024-11-28 08:35:10|110966.7|110941.7|110961.8|110936.8|110968.1|110943.1|110958.6|110933.6|26
1732782920000|2024-11-28 08:35:20|110961.2|110936.2|110965.7|110940.7|110972.6|110947.6|110958.6|110933.6|28
1732782930000|2024-11-28 08:35:30|110965.8|110940.8|110968.2|110943.2|110972|110947|110962.8|110937.8|25
1732782940000|2024-11-28 08:35:40|110968.8|110943.8|110997.1|110972.1|111000.1|110975.1|110968.2|110943.2|26
1732782950000|2024-11-28 08:35:50|110995.2|110970.2|110985.1|110960.1|110995.4|110970.4|110982.2|110957.2|26
1732782960000|2024-11-28 08:36:00|110985|110960|110981.9|110956.9|110985|110960|110974.9|110949.9|31
1732782970000|2024-11-28 08:36:10|110980.2|110955.2|110977|110952|110983.8|110958.8|110977|110952|22
1732782980000|2024-11-28 08:36:20|110978.5|110953.5|110977.9|110952.9|110981.7|110956.7|110975.2|110950.2|22
1732782990000|2024-11-28 08:36:30|110978.9|110953.9|110989.2|110964.2|110992.6|110967.6|110978.9|110953.9|39
1732783000000|2024-11-28 08:36:40|110987.2|110962.2|110984.7|110959.7|110987.2|110962.2|110977.3|110952.3|27
1732783010000|2024-11-28 08:36:50|110984.9|110959.9|110979.7|110954.7|110984.9|110959.9|110977.5|110952.5|14
1732783020000|2024-11-28 08:37:00|110980.9|110955.9|110991.7|110966.7|110991.9|110966.9|110980.9|110955.9|28
1732783030000|2024-11-28 08:37:10|110990.6|110965.6|110976.2|110951.2|111014.1|110989.1|110973.4|110948.4|36
1732783040000|2024-11-28 08:37:20|110976.3|110951.3|110972|110947|110982|110957|110970.5|110945.5|20
1732783050000|2024-11-28 08:37:30|110970|110945|110955.6|110930.6|110970.2|110945.2|110955.6|110930.6|16
1732783060000|2024-11-28 08:37:40|110955.4|110930.4|110951.2|110926.2|110959.8|110934.8|110951.2|110926.2|21
1732783070000|2024-11-28 08:37:50|110947.4|110922.4|110947.4|110922.4|110957.2|110932.2|110945.3|110920.3|25
1732783080000|2024-11-28 08:38:00|110947.7|110922.7|110948.1|110923.1|110953.2|110928.2|110943.3|110918.3|34
1732783090000|2024-11-28 08:38:10|110947.5|110922.5|110943.7|110918.7|110948.6|110923.6|110936.3|110911.3|26
1732783100000|2024-11-28 08:38:20|110942.3|110917.3|110936.4|110911.4|110942.3|110917.3|110931.2|110906.2|18
1732783110000|2024-11-28 08:38:30|110937.7|110912.7|110937.5|110912.5|110942.5|110917.5|110937.1|110912.1|15
1732783120000|2024-11-28 08:38:40|110937.7|110912.7|110935.7|110910.7|110938.4|110913.4|110932.4|110907.4|12
1732783130000|2024-11-28 08:38:50|110933.9|110908.9|110933.3|110908.3|110935|110910|110929.4|110904.4|9
1732783140000|2024-11-28 08:39:00|110932.1|110907.1|110933.5|110908.5|110933.5|110908.5|110929.2|110904.2|11
1732783150000|2024-11-28 08:39:10|110936.5|110911.5|110931.8|110906.8|110936.9|110911.9|110931.7|110906.7|13
1732783160000|2024-11-28 08:39:20|110933|110908|110932|110907|110933.6|110908.6|110928.9|110903.9|10
1732783170000|2024-11-28 08:39:30|110930.7|110905.7|110935.5|110910.5|110945.8|110920.8|110925.3|110900.3|36
1732783180000|2024-11-28 08:39:40|110936.5|110911.5|110926.2|110901.2|110936.5|110911.5|110926.2|110901.2|23
1732783190000|2024-11-28 08:39:50|110924.9|110899.9|110946.2|110921.2|110950.2|110925.2|110921|110896|31
1732783200000|2024-11-28 08:40:00|110944.8|110919.8|110931.5|110906.5|110944.8|110919.8|110929.5|110904.5|20
1732783210000|2024-11-28 08:40:10|110930.2|110905.2|110924.9|110899.9|110930.2|110905.2|110917.8|110892.8|27
1732783220000|2024-11-28 08:40:20|110925.9|110900.9|110924.1|110899.1|110927.7|110902.7|110919.3|110894.3|22
1732783230000|2024-11-28 08:40:30|110923.9|110898.9|110905.9|110880.9|110923.9|110898.9|110899.9|110874.9|26
1732783240000|2024-11-28 08:40:40|110907.2|110882.2|110903.2|110878.2|110910.6|110885.6|110900.6|110875.6|25
1732783250000|2024-11-28 08:40:50|110904.4|110879.4|110910.9|110885.9|110914.7|110889.7|110904.4|110879.4|27
1732783260000|2024-11-28 08:41:00|110910.6|110885.6|110939.1|110914.1|110939.1|110914.1|110910.6|110885.6|33
1732783270000|2024-11-28 08:41:10|110937.9|110912.9|110937.4|110912.4|110941.1|110916.1|110934.4|110909.4|25
1732783280000|2024-11-28 08:41:20|110938|110913|110933.2|110908.2|110941|110916|110931.9|110906.9|19
1732783290000|2024-11-28 08:41:30|110931.9|110906.9|110923.1|110898.1|110931.9|110906.9|110923.1|110898.1|16
1732783300000|2024-11-28 08:41:40|110923.6|110898.6|110920.3|110895.3|110925.7|110900.7|110920.3|110895.3|22
1732783310000|2024-11-28 08:41:50|110919.7|110894.7|110920.2|110895.2|110922.3|110897.3|110919.7|110894.7|15
1732783320000|2024-11-28 08:42:00|110921.5|110896.5|110939.9|110914.9|110939.9|110914.9|110921.5|110896.5|25
1732783330000|2024-11-28 08:42:10|110940.1|110915.1|110956.5|110931.5|110968.3|110943.3|110939.9|110914.9|29
1732783340000|2024-11-28 08:42:20|110957.4|110932.4|110962.1|110937.1|110964.1|110939.1|110955.2|110930.2|18
1732783350000|2024-11-28 08:42:30|110961.7|110936.7|110958.8|110933.8|110961.7|110936.7|110949.8|110924.8|17
1732783360000|2024-11-28 08:42:40|110960.2|110935.2|110963.8|110938.8|110969.4|110944.4|110960.2|110935.2|23
1732783370000|2024-11-28 08:42:50|110965.2|110940.2|110966.9|110941.9|110971.9|110946.9|110965.2|110940.2|14
1732783380000|2024-11-28 08:43:00|110966.1|110941.1|110970.5|110945.5|110975.7|110950.7|110962.8|110937.8|25
1732783390000|2024-11-28 08:43:10|110972.5|110947.5|110971|110946|110976.9|110951.9|110971|110946|21
1732783400000|2024-11-28 08:43:20|110971.7|110946.7|110981.9|110956.9|110981.9|110956.9|110971.5|110946.5|36
1732783410000|2024-11-28 08:43:30|110980.6|110955.6|110988.7|110963.7|110989.6|110964.6|110980|110955|21
1732783420000|2024-11-28 08:43:40|110989|110964|110995.8|110970.8|110998|110973|110986.7|110961.7|17
1732783430000|2024-11-28 08:43:50|110995.5|110970.5|111002.5|110977.5|111002.5|110977.5|110995.5|110970.5|14
1732783440000|2024-11-28 08:44:00|111002|110977|110993.4|110968.4|111003.3|110978.3|110992.9|110967.9|23
1732783450000|2024-11-28 08:44:10|110992.8|110967.8|110989.2|110964.2|110992.8|110967.8|110982.6|110957.6|21
1732783460000|2024-11-28 08:44:20|110988.9|110963.9|110984.3|110959.3|110988.9|110963.9|110984.3|110959.3|20
1732783470000|2024-11-28 08:44:30|110985.7|110960.7|110979.9|110954.9|110986.7|110961.7|110979.7|110954.7|17
1732783480000|2024-11-28 08:44:40|110980|110955|110982.8|110957.8|110982.8|110957.8|110978.8|110953.8|19
1732783490000|2024-11-28 08:44:50|110983.1|110958.1|110970.8|110945.8|110988.9|110963.9|110965.7|110940.7|30
1732783500000|2024-11-28 08:45:00|110971.3|110946.3|110965.7|110940.7|110971.5|110946.5|110964.1|110939.1|30
1732783510000|2024-11-28 08:45:10|110963.9|110938.9|110972.4|110947.4|110972.4|110947.4|110963.9|110938.9|18
1732783520000|2024-11-28 08:45:20|110971.2|110946.2|110967.4|110942.4|110971.2|110946.2|110967.1|110942.1|9
1732783530000|2024-11-28 08:45:30|110964|110939|110963.2|110938.2|110964.5|110939.5|110960.4|110935.4|13
1732783540000|2024-11-28 08:45:40|110963.4|110938.4|110964.4|110939.4|110969.9|110944.9|110963.4|110938.4|19
1732783550000|2024-11-28 08:45:50|110964.1|110939.1|110955|110930|110965.4|110940.4|110952|110927|29
1732783560000|2024-11-28 08:46:00|110954.9|110929.9|110961|110936|110961|110936|110954.9|110929.9|15
1732783570000|2024-11-28 08:46:10|110959.3|110934.3|110938.5|110913.5|110960.4|110935.4|110938.5|110913.5|26
1732783580000|2024-11-28 08:46:20|110938.3|110913.3|110938|110913|110940.1|110915.1|110936.9|110911.9|18
1732783590000|2024-11-28 08:46:30|110936.5|110911.5|110928.1|110903.1|110938|110913|110927.5|110902.5|14
1732783600000|2024-11-28 08:46:40|110927.5|110902.5|110932.1|110907.1|110932.5|110907.5|110927.5|110902.5|11
1732783610000|2024-11-28 08:46:50|110932|110907|110931.1|110906.1|110932|110907|110928|110903|12
1732783620000|2024-11-28 08:47:00|110932.4|110907.4|110931.8|110906.8|110936.1|110911.1|110931.7|110906.7|14
1732783630000|2024-11-28 08:47:10|110930.7|110905.7|110933.5|110908.5|110934.4|110909.4|110930.7|110905.7|10
1732783640000|2024-11-28 08:47:20|110934.8|110909.8|110929.4|110904.4|110937.8|110912.8|110929.4|110904.4|21
1732783650000|2024-11-28 08:47:30|110927.8|110902.8|110925.8|110900.8|110927.8|110902.8|110921.4|110896.4|17
1732783660000|2024-11-28 08:47:40|110927.2|110902.2|110932.8|110907.8|110933.4|110908.4|110927.2|110902.2|20
1732783670000|2024-11-28 08:47:50|110932.9|110907.9|110941.5|110916.5|110944.9|110919.9|110932.9|110907.9|21
1732783680000|2024-11-28 08:48:00|110940.3|110915.3|110963|110938|110964.5|110939.5|110940.3|110915.3|27
1732783690000|2024-11-28 08:48:10|110962.8|110937.8|110988.6|110963.6|110994.6|110969.6|110962.8|110937.8|30
1732783700000|2024-11-28 08:48:20|110987.4|110962.4|111002|110977|111002.3|110977.3|110986.7|110961.7|34
1732783710000|2024-11-28 08:48:30|111002.6|110977.6|110998.8|110973.8|111002.6|110977.6|110993.5|110968.5|22
1732783720000|2024-11-28 08:48:40|110997.4|110972.4|110995.7|110970.7|110999.3|110974.3|110990.4|110965.4|28
1732783730000|2024-11-28 08:48:50|110996.2|110971.2|110973.2|110948.2|110997.5|110972.5|110973|110948|23
1732783740000|2024-11-28 08:49:00|110971.8|110946.8|110953.8|110928.8|110972.6|110947.6|110948|110923|32
1732783750000|2024-11-28 08:49:10|110954.3|110929.3|110967.5|110942.5|110968.9|110943.9|110953.8|110928.8|29
1732783760000|2024-11-28 08:49:20|110968.8|110943.8|110969.3|110944.3|110971.1|110946.1|110968.8|110943.8|10
1732783770000|2024-11-28 08:49:30|110968.8|110943.8|110990.3|110965.3|110990.4|110965.4|110962.2|110937.2|27
1732783780000|2024-11-28 08:49:40|110991.9|110966.9|111004.3|110979.3|111009|110984|110991.9|110966.9|28
1732783790000|2024-11-28 08:49:50|111004.7|110979.7|111005.9|110980.9|111009.4|110984.4|111003.4|110978.4|21
1732783800000|2024-11-28 08:50:00|111006.7|110981.7|111001.6|110976.6|111007.8|110982.8|110996.3|110971.3|27
1732783810000|2024-11-28 08:50:10|111002.9|110977.9|110982.9|110957.9|111010.3|110985.3|110979.4|110954.4|36
1732783820000|2024-11-28 08:50:20|110984.3|110959.3|110979.1|110954.1|110984.3|110959.3|110971.7|110946.7|36
1732783830000|2024-11-28 08:50:30|110978.5|110953.5|110987.8|110962.8|110989.4|110964.4|110977.8|110952.8|17
1732783840000|2024-11-28 08:50:40|110987.9|110962.9|110993.2|110968.2|110993.6|110968.6|110987.9|110962.9|12
1732783850000|2024-11-28 08:50:50|110991.9|110966.9|110972.3|110947.3|110993.2|110968.2|110963.9|110938.9|38
1732783860000|2024-11-28 08:51:00|110972.4|110947.4|110959.5|110934.5|110975.8|110950.8|110959.5|110934.5|27
1732783870000|2024-11-28 08:51:10|110961.2|110936.2|110957.7|110932.7|110961.2|110936.2|110951.6|110926.6|19
1732783880000|2024-11-28 08:51:20|110958.1|110933.1|110961|110936|110965.6|110940.6|110957.8|110932.8|17
1732783890000|2024-11-28 08:51:30|110962.9|110937.9|110968.7|110943.7|110968.7|110943.7|110962.9|110937.9|14
1732783900000|2024-11-28 08:51:40|110968.4|110943.4|110969.8|110944.8|110969.8|110944.8|110962.1|110937.1|17
1732783910000|2024-11-28 08:51:50|110970.1|110945.1|110969.7|110944.7|110981.9|110956.9|110969.7|110944.7|30
1732783920000|2024-11-28 08:52:00|110970.9|110945.9|110960.2|110935.2|110970.9|110945.9|110960|110935|22
1732783930000|2024-11-28 08:52:10|110959.9|110934.9|110964.6|110939.6|110965.8|110940.8|110959.9|110934.9|18
1732783940000|2024-11-28 08:52:20|110964.8|110939.8|110970.5|110945.5|110971|110946|110964.8|110939.8|16
1732783950000|2024-11-28 08:52:30|110968.8|110943.8|110958.9|110933.9|110968.8|110943.8|110950|110925|25
1732783960000|2024-11-28 08:52:40|110959|110934|110959.9|110934.9|110960.4|110935.4|110957.6|110932.6|8
1732783970000|2024-11-28 08:52:50|110958.7|110933.7|110954.5|110929.5|110963.1|110938.1|110953.1|110928.1|15
1732783980000|2024-11-28 08:53:00|110953.1|110928.1|110946.9|110921.9|110953.2|110928.2|110942.3|110917.3|19
1732783990000|2024-11-28 08:53:10|110948.1|110923.1|110958.3|110933.3|110958.3|110933.3|110948.1|110923.1|11
1732784000000|2024-11-28 08:53:20|110956.9|110931.9|110951.8|110926.8|110958.8|110933.8|110951.8|110926.8|20
1732784010000|2024-11-28 08:53:30|110952.1|110927.1|110942.5|110917.5|110952.1|110927.1|110940.7|110915.7|30
1732784020000|2024-11-28 08:53:40|110942.8|110917.8|110936.2|110911.2|110943.6|110918.6|110932.9|110907.9|28
1732784030000|2024-11-28 08:53:50|110936.9|110911.9|110944.8|110919.8|110946.7|110921.7|110936.9|110911.9|16
1732784040000|2024-11-28 08:54:00|110943.2|110918.2|110962.6|110937.6|110962.7|110937.7|110943.2|110918.2|18
1732784050000|2024-11-28 08:54:10|110967.9|110942.9|110981.2|110956.2|110981.2|110956.2|110967.9|110942.9|24
1732784060000|2024-11-28 08:54:20|110980.5|110955.5|110978|110953|110981.9|110956.9|110972.5|110947.5|20
1732784070000|2024-11-28 08:54:30|110979|110954|110987.6|110962.6|110991|110966|110977|110952|22
1732784080000|2024-11-28 08:54:40|110988.3|110963.3|110998.2|110973.2|110999.2|110974.2|110987.6|110962.6|17
1732784090000|2024-11-28 08:54:50|110997.1|110972.1|110975.8|110950.8|110997.1|110972.1|110975.8|110950.8|29
1732784100000|2024-11-28 08:55:00|110977|110952|110930.9|110905.9|110977|110952|110928.6|110903.6|21
1732784110000|2024-11-28 08:55:10|110930.4|110905.4|110908.5|110883.5|110930.4|110905.4|110908.5|110883.5|27
1732784120000|2024-11-28 08:55:20|110907|110882|110907.3|110882.3|110909.1|110884.1|110903.4|110878.4|20
1732784130000|2024-11-28 08:55:30|110907.2|110882.2|110901.4|110876.4|110907.8|110882.8|110899.8|110874.8|21
1732784140000|2024-11-28 08:55:40|110902.2|110877.2|110897.2|110872.2|110902.2|110877.2|110895.3|110870.3|18
1732784150000|2024-11-28 08:55:50|110897.5|110872.5|110909.3|110884.3|110913.9|110888.9|110896.8|110871.8|22
1732784160000|2024-11-28 08:56:00|110908.7|110883.7|110915.8|110890.8|110917.1|110892.1|110908.1|110883.1|18
1732784170000|2024-11-28 08:56:10|110914.5|110889.5|110912.2|110887.2|110914.5|110889.5|110910.2|110885.2|15
1732784180000|2024-11-28 08:56:20|110912.1|110887.1|110916.7|110891.7|110918.4|110893.4|110912|110887|25
1732784190000|2024-11-28 08:56:30|110919.1|110894.1|110934.5|110909.5|110941|110916|110919.1|110894.1|23
1732784200000|2024-11-28 08:56:40|110933.7|110908.7|110937.4|110912.4|110942.3|110917.3|110933.1|110908.1|20
1732784210000|2024-11-28 08:56:50|110937.2|110912.2|110936.6|110911.6|110937.2|110912.2|110936.6|110911.6|5
1732784220000|2024-11-28 08:57:00|110937.9|110912.9|110949.6|110924.6|110951.8|110926.8|110937.9|110912.9|24
1732784230000|2024-11-28 08:57:10|110947.6|110922.6|110954.6|110929.6|110955.5|110930.5|110937|110912|18
1732784240000|2024-11-28 08:57:20|110953.2|110928.2|110949.7|110924.7|110953.2|110928.2|110945.6|110920.6|20
1732784250000|2024-11-28 08:57:30|110949.6|110924.6|110947.8|110922.8|110949.6|110924.6|110944.5|110919.5|17
1732784260000|2024-11-28 08:57:40|110946.6|110921.6|110945.3|110920.3|110949.1|110924.1|110940.3|110915.3|16
1732784270000|2024-11-28 08:57:50|110946.6|110921.6|110959.6|110934.6|110959.6|110934.6|110946.6|110921.6|20
1732784280000|2024-11-28 08:58:00|110960.7|110935.7|110970.6|110945.6|110971.3|110946.3|110960|110935|35
1732784290000|2024-11-28 08:58:10|110973.3|110948.3|110972.3|110947.3|110979.4|110954.4|110972.1|110947.1|24
1732784300000|2024-11-28 08:58:20|110973.7|110948.7|110964.7|110939.7|110973.7|110948.7|110964.7|110939.7|14
1732784310000|2024-11-28 08:58:30|110966.2|110941.2|110965.7|110940.7|110973.3|110948.3|110965.7|110940.7|23
1732784320000|2024-11-28 08:58:40|110967.2|110942.2|110951.1|110926.1|110967.2|110942.2|110950.7|110925.7|23
1732784330000|2024-11-28 08:58:50|110949.8|110924.8|110959.3|110934.3|110959.3|110934.3|110945.1|110920.1|19
1732784340000|2024-11-28 08:59:00|110960.3|110935.3|110957.5|110932.5|110975|110950|110957.5|110932.5|33
1732784350000|2024-11-28 08:59:10|110958.1|110933.1|110960.6|110935.6|110965.6|110940.6|110953.2|110928.2|28
1732784360000|2024-11-28 08:59:20|110961.9|110936.9|110964.8|110939.8|110970.7|110945.7|110961.9|110936.9|17
1732784370000|2024-11-28 08:59:30|110963.4|110938.4|110959.5|110934.5|110964.5|110939.5|110955.3|110930.3|18
1732784380000|2024-11-28 08:59:40|110959.3|110934.3|110956.9|110931.9|110960.2|110935.2|110954.2|110929.2|18
1732784390000|2024-11-28 08:59:50|110967.7|110917.7|110953.7|110928.7|110979.2|110934.5|110953.7|110914.7|41
1732784400000|2024-11-28 09:00:00|110954.6|110929.6|110952.1|110902.1|111000.1|110950.1|110944|110894|46
1732784410000|2024-11-28 09:00:10|110953.8|110903.8|110943.8|110893.8|110965.8|110915.8|110935.4|110885.4|47
1732784420000|2024-11-28 09:00:20|110956.3|110906.3|111050.5|111000.5|111054.6|111011.6|110956.3|110906.3|59
1732784430000|2024-11-28 09:00:30|111043.9|110993.9|111013.1|110963.1|111045.1|110995.1|111013.1|110963.1|35
1732784440000|2024-11-28 09:00:40|111012.2|110962.2|111008|110958|111013.2|110963.2|110981.5|110931.5|29
1732784450000|2024-11-28 09:00:50|111009.9|110959.9|110987|110937|111010.2|110960.2|110987|110937|20
1732784460000|2024-11-28 09:01:00|110988.3|110938.3|110990.3|110940.3|111022.5|110972.5|110967.7|110928.4|45
1732784470000|2024-11-28 09:01:10|110989|110939|110977.3|110952.3|110989.8|110958.8|110969.5|110934.8|31
1732784480000|2024-11-28 09:01:20|110978.2|110953.2|110989.7|110964.7|110992.7|110967.7|110966.3|110941.3|28
1732784490000|2024-11-28 09:01:30|110989.9|110964.9|110991.5|110966.5|111011.8|110986.8|110989.9|110964.9|26
1732784500000|2024-11-28 09:01:40|110991.1|110966.1|110963.7|110938.7|110993.4|110968.4|110963.7|110938.7|36
1732784510000|2024-11-28 09:01:50|110965.6|110940.6|110928.2|110903.2|110965.6|110940.6|110922.6|110897.6|49
1732784520000|2024-11-28 09:02:00|110929.6|110904.6|110952.3|110927.3|110977.1|110952.1|110929.6|110904.6|51
1732784530000|2024-11-28 09:02:10|110951.3|110926.3|110938.4|110913.4|110957.8|110932.8|110936.6|110911.6|36
1732784540000|2024-11-28 09:02:20|110939.1|110914.1|110938.5|110913.5|110949.5|110924.5|110923.1|110898.1|51
1732784550000|2024-11-28 09:02:30|110934.3|110909.3|110921.5|110896.5|110947|110922|110920.7|110895.7|49
1732784560000|2024-11-28 09:02:40|110920.2|110895.2|110915.2|110890.2|110924|110899|110913.6|110888.6|34
1732784570000|2024-11-28 09:02:50|110915.6|110890.6|110932.6|110907.6|110933.6|110908.6|110915.2|110890.2|32
1732784580000|2024-11-28 09:03:00|110932.2|110907.2|110961.1|110936.1|110961.7|110936.7|110930.7|110905.7|43
1732784590000|2024-11-28 09:03:10|110959.3|110934.3|110957.7|110932.7|110968.9|110943.9|110950.2|110925.2|32
1732784600000|2024-11-28 09:03:20|110955.6|110930.6|110979.4|110954.4|110979.4|110954.4|110953.2|110928.2|41
1732784610000|2024-11-28 09:03:30|110973.5|110948.5|110949.1|110924.1|110973.5|110948.5|110948.1|110923.1|51
1732784620000|2024-11-28 09:03:40|110947.6|110922.6|110956.5|110931.5|110956.5|110931.5|110942.3|110917.3|42
1732784630000|2024-11-28 09:03:50|110955.8|110930.8|110961.1|110936.1|110961.9|110936.9|110949.3|110924.3|35
1732784640000|2024-11-28 09:04:00|110960.2|110935.2|110971.6|110946.6|110972|110947|110959.4|110934.4|32
1732784650000|2024-11-28 09:04:10|110971.3|110946.3|110960.6|110935.6|110972.7|110947.7|110948.2|110923.2|43
1732784660000|2024-11-28 09:04:20|110957.5|110932.5|110954.5|110929.5|110962.7|110937.7|110952.1|110927.1|37
1732784670000|2024-11-28 09:04:30|110955.8|110930.8|110931.9|110906.9|110957.3|110932.3|110912.1|110887.1|52
1732784680000|2024-11-28 09:04:40|110932.8|110907.8|110936.8|110911.8|110949.9|110924.9|110927.2|110902.2|36
1732784690000|2024-11-28 09:04:50|110940.2|110915.2|110923.2|110898.2|110943.4|110918.4|110923.2|110898.2|30
1732784700000|2024-11-28 09:05:00|110924.6|110899.6|110919|110894|110924.6|110899.6|110900|110875|40
1732784710000|2024-11-28 09:05:10|110920.5|110895.5|110908.5|110883.5|110921.7|110896.7|110904.1|110879.1|34
1732784720000|2024-11-28 09:05:20|110910.5|110885.5|110905.3|110880.3|110921.7|110896.7|110903.5|110878.5|32
1732784730000|2024-11-28 09:05:30|110900.4|110875.4|110855.2|110830.2|110901.6|110876.6|110851.1|110826.1|51
1732784740000|2024-11-28 09:05:40|110856.3|110831.3|110840.2|110815.2|110869.9|110844.9|110838.9|110813.9|46
1732784750000|2024-11-28 09:05:50|110838.9|110813.9|110880|110855|110880.7|110855.7|110830.1|110805.1|55
1732784760000|2024-11-28 09:06:00|110879.8|110854.8|110868.1|110843.1|110883.2|110858.2|110862.6|110837.6|34
1732784770000|2024-11-28 09:06:10|110868.8|110843.8|110937.1|110912.1|110937.1|110912.1|110868.5|110843.5|54
1732784780000|2024-11-28 09:06:20|110937.4|110912.4|110946.2|110921.2|110946.2|110921.2|110932.5|110907.5|39
1732784790000|2024-11-28 09:06:30|110944.5|110919.5|110965.1|110940.1|110965.1|110940.1|110936.4|110911.4|41
1732784800000|2024-11-28 09:06:40|110963.5|110938.5|110980.9|110955.9|110982.3|110957.3|110963.5|110938.5|35
1732784810000|2024-11-28 09:06:50|110977.3|110952.3|110942|110917|110977.3|110952.3|110942|110917|34
1732784820000|2024-11-28 09:07:00|110941.7|110916.7|110950.5|110925.5|110955.6|110930.6|110937.4|110912.4|43
1732784830000|2024-11-28 09:07:10|110949.2|110924.2|110961|110936|110967.5|110942.5|110949.2|110924.2|23
1732784840000|2024-11-28 09:07:20|110961.2|110936.2|110952|110927|110967.2|110942.2|110946.8|110921.8|37
1732784850000|2024-11-28 09:07:30|110955.2|110930.2|111008.4|110958.4|111008.4|110958.4|110955.2|110930.2|46
1732784860000|2024-11-28 09:07:40|111010.6|110960.6|111002.6|110977.6|111019.2|110978|110997.7|110960|33
1732784870000|2024-11-28 09:07:50|111005.1|110980.1|110998.1|110973.1|111011.8|110986.8|110988.1|110963.1|35
1732784880000|2024-11-28 09:08:00|110997.1|110972.1|110992.4|110967.4|111001.4|110976.4|110969|110944|48
1732784890000|2024-11-28 09:08:10|110991|110966|110994.1|110969.1|110994.1|110969.1|110978.6|110953.6|28
1732784900000|2024-11-28 09:08:20|110995.4|110970.4|110991|110966|110999.5|110974.5|110982.8|110957.8|19
1732784910000|2024-11-28 09:08:30|110988.1|110963.1|110974.1|110949.1|110990.5|110965.5|110968.2|110943.2|29
1732784920000|2024-11-28 09:08:40|110972.4|110947.4|110966.1|110941.1|110972.4|110947.4|110963.7|110938.7|32
1732784930000|2024-11-28 09:08:50|110966|110941|110946.5|110921.5|110970.5|110945.5|110943.5|110918.5|16
1732784940000|2024-11-28 09:09:00|110948.4|110923.4|110934.5|110909.5|110951.5|110926.5|110931.5|110906.5|39
1732784950000|2024-11-28 09:09:10|110936|110911|110949.5|110924.5|110953.1|110928.1|110936|110911|25
1732784960000|2024-11-28 09:09:20|110949.6|110924.6|110943.2|110918.2|110949.8|110924.8|110941.6|110916.6|25
1732784970000|2024-11-28 09:09:30|110941.7|110916.7|110952.6|110927.6|110952.6|110927.6|110935|110910|26
1732784980000|2024-11-28 09:09:40|110951.8|110926.8|110976.8|110951.8|110976.8|110951.8|110949.2|110924.2|27
1732784990000|2024-11-28 09:09:50|110977.9|110952.9|110989.1|110964.1|110989.4|110964.4|110974.4|110949.4|14
1732785000000|2024-11-28 09:10:00|110990.3|110965.3|110970|110945|110993.5|110968.5|110970|110945|20
1732785010000|2024-11-28 09:10:10|110968.7|110943.7|110964.8|110939.8|110968.7|110943.7|110954.6|110929.6|16
1732785020000|2024-11-28 09:10:20|110964.9|110939.9|110961.5|110936.5|110965.5|110940.5|110957.3|110932.3|18
1732785030000|2024-11-28 09:10:30|110962.9|110937.9|110995.3|110970.3|110996.6|110971.6|110959.7|110934.7|32
1732785040000|2024-11-28 09:10:40|110995.4|110970.4|110968.6|110943.6|110996.1|110971.1|110964.2|110939.2|27
1732785050000|2024-11-28 09:10:50|110968.5|110943.5|110974.2|110949.2|110976.1|110951.1|110965.5|110940.5|23
1732785060000|2024-11-28 09:11:00|110972.9|110947.9|110972.3|110947.3|111006.4|110981.4|110970.4|110945.4|34
1732785070000|2024-11-28 09:11:10|110973.7|110948.7|110959.7|110934.7|110975|110950|110958.4|110933.4|21
1732785080000|2024-11-28 09:11:20|110961.6|110936.6|110977.9|110952.9|110982.9|110957.9|110957.6|110932.6|39
1732785090000|2024-11-28 09:11:30|110979.4|110954.4|110964.8|110939.8|110981.7|110956.7|110964.3|110939.3|24
1732785100000|2024-11-28 09:11:40|110964.4|110939.4|110968.6|110943.6|110969.4|110944.4|110960.4|110935.4|24
1732785110000|2024-11-28 09:11:50|110969.4|110944.4|110972.6|110947.6|110976.1|110951.1|110969.4|110944.4|22
1732785120000|2024-11-28 09:12:00|110972.5|110947.5|110988.5|110963.5|110989.2|110964.2|110972.5|110947.5|32
1732785130000|2024-11-28 09:12:10|110987.2|110962.2|110987|110962|110987.8|110962.8|110985.5|110960.5|10
1732785140000|2024-11-28 09:12:20|110987.4|110962.4|110994|110969|111003.1|110978.1|110986.9|110961.9|29
1732785150000|2024-11-28 09:12:30|110992.6|110967.6|110968.8|110943.8|110992.6|110967.6|110966.5|110941.5|29
1732785160000|2024-11-28 09:12:40|110966.5|110941.5|110946.1|110921.1|110966.5|110941.5|110946.1|110921.1|16
1732785170000|2024-11-28 09:12:50|110948.7|110923.7|110969.4|110944.4|110969.4|110944.4|110948.7|110923.7|36
1732785180000|2024-11-28 09:13:00|110970.5|110945.5|110966.2|110941.2|110973|110948|110962.8|110937.8|23
1732785190000|2024-11-28 09:13:10|110964.9|110939.9|110968.3|110943.3|110968.4|110943.4|110957.2|110932.2|14
1732785200000|2024-11-28 09:13:20|110969.8|110944.8|110975.8|110950.8|110976.6|110951.6|110963.9|110938.9|21
1732785210000|2024-11-28 09:13:30|110977.1|110952.1|110969.7|110944.7|110980.4|110955.4|110946.7|110921.7|25
1732785220000|2024-11-28 09:13:40|110967.1|110942.1|110981.2|110956.2|110981.2|110956.2|110964|110939|29
1732785230000|2024-11-28 09:13:50|110984.6|110959.6|110984.9|110959.9|110984.9|110959.9|110977.6|110952.6|24
1732785240000|2024-11-28 09:14:00|110986.3|110961.3|110981.6|110956.6|110986.6|110961.6|110970.6|110945.6|19
1732785250000|2024-11-28 09:14:10|110980.4|110955.4|110960.6|110935.6|110980.4|110955.4|110956.8|110931.8|26
1732785260000|2024-11-28 09:14:20|110958.7|110933.7|110950.5|110925.5|110958.7|110933.7|110945.5|110920.5|20
1732785270000|2024-11-28 09:14:30|110948.9|110923.9|110955.3|110930.3|110957.4|110932.4|110948.9|110923.9|23
1732785280000|2024-11-28 09:14:40|110955.9|110930.9|110970.9|110945.9|110970.9|110945.9|110955|110930|23
1732785290000|2024-11-28 09:14:50|110970.3|110945.3|110967.4|110942.4|110970.3|110945.3|110960.9|110935.9|16
1732785300000|2024-11-28 09:15:00|110968.7|110943.7|110975.7|110950.7|110983.6|110958.6|110968.7|110943.7|31
1732785310000|2024-11-28 09:15:10|110974.4|110949.4|110975|110950|110978|110953|110970.7|110945.7|17
1732785320000|2024-11-28 09:15:20|110976.8|110951.8|110976.5|110951.5|110977.1|110952.1|110974.1|110949.1|8
1732785330000|2024-11-28 09:15:30|110976.9|110951.9|110990|110965|110990.5|110965.5|110976.9|110951.9|19
1732785340000|2024-11-28 09:15:40|110990.5|110965.5|110994.4|110969.4|110994.4|110969.4|110990.5|110965.5|10
1732785350000|2024-11-28 09:15:50|110992.3|110967.3|110981.4|110956.4|110993.8|110968.8|110979.8|110954.8|33
1732785360000|2024-11-28 09:16:00|110982.1|110957.1|110991.2|110966.2|110991.2|110966.2|110979.9|110954.9|16
1732785370000|2024-11-28 09:16:10|110989.5|110964.5|110995.6|110970.6|110995.8|110970.8|110978.1|110953.1|24
1732785380000|2024-11-28 09:16:20|110994.1|110969.1|111031.2|111006.2|111031.2|111006.2|110994.1|110969.1|21
1732785390000|2024-11-28 09:16:30|111022.5|110997.5|111019.5|110994.5|111023.4|110998.4|111006.9|110981.9|36
1732785400000|2024-11-28 09:16:40|111018.8|110993.8|110998.5|110973.5|111022.5|110997.5|110998.5|110973.5|26
1732785410000|2024-11-28 09:16:50|110997.4|110972.4|110999.6|110974.6|111006.6|110981.6|110997.4|110972.4|17
1732785420000|2024-11-28 09:17:00|110998.5|110973.5|110995.8|110970.8|110998.5|110973.5|110984.2|110959.2|36
1732785430000|2024-11-28 09:17:10|110995.7|110970.7|110989|110964|110997.7|110972.7|110989|110964|19
1732785440000|2024-11-28 09:17:20|110987.6|110962.6|110999.9|110974.9|111002|110977|110987|110962|28
1732785450000|2024-11-28 09:17:30|110999.2|110974.2|111010.9|110985.9|111010.9|110985.9|110999.2|110974.2|17
1732785460000|2024-11-28 09:17:40|111011.1|110986.1|110989.8|110964.8|111011.4|110986.4|110988.3|110963.3|32
1732785470000|2024-11-28 09:17:50|110988.9|110963.9|110993.2|110968.2|110994.5|110969.5|110986.3|110961.3|31
1732785480000|2024-11-28 09:18:00|110992|110967|111003|110978|111005.5|110980.5|110986.7|110961.7|27
1732785490000|2024-11-28 09:18:10|111002.5|110977.5|110997.3|110972.3|111006.6|110981.6|110995.7|110970.7|28
1732785500000|2024-11-28 09:18:20|110999.2|110974.2|111002.7|110977.7|111006.2|110981.2|110997.7|110972.7|24
1732785510000|2024-11-28 09:18:30|111000.9|110975.9|111001.4|110976.4|111004.3|110979.3|110992.6|110967.6|32
1732785520000|2024-11-28 09:18:40|110999.4|110974.4|110999.1|110974.1|110999.4|110974.4|110984.4|110959.4|30
1732785530000|2024-11-28 09:18:50|110994.3|110969.3|110990.6|110965.6|111001.3|110976.3|110990.6|110965.6|28
1732785540000|2024-11-28 09:19:00|110989.4|110964.4|110983.4|110958.4|110989.4|110964.4|110980.1|110955.1|26
1732785550000|2024-11-28 09:19:10|110982.7|110957.7|110967.6|110942.6|110982.7|110957.7|110964|110939|26
1732785560000|2024-11-28 09:19:20|110969.3|110944.3|110967.7|110942.7|110970.3|110945.3|110965.2|110940.2|13
1732785570000|2024-11-28 09:19:30|110969.3|110944.3|110986.9|110961.9|111002.6|110977.6|110969.3|110944.3|44
1732785580000|2024-11-28 09:19:40|110987.2|110962.2|110980.4|110955.4|110996.3|110971.3|110980.4|110955.4|24
1732785590000|2024-11-28 09:19:50|110979|110954|110952.7|110927.7|110979|110954|110949.6|110924.6|39
1732785600000|2024-11-28 09:20:00|110950.5|110925.5|110969.2|110944.2|110969.2|110944.2|110950|110925|38
1732785610000|2024-11-28 09:20:10|110967.3|110942.3|110970.4|110945.4|110970.4|110945.4|110965.5|110940.5|14
1732785620000|2024-11-28 09:20:20|110970.5|110945.5|110978.8|110953.8|110986.1|110961.1|110970.5|110945.5|32
1732785630000|2024-11-28 09:20:30|110978.2|110953.2|110966.7|110941.7|110982.1|110957.1|110966.7|110941.7|27
1732785640000|2024-11-28 09:20:40|110967.9|110942.9|110962|110937|110970.3|110945.3|110961.5|110936.5|27
1732785650000|2024-11-28 09:20:50|110959.6|110934.6|110968.3|110943.3|110968.3|110943.3|110948|110923|31
1732785660000|2024-11-28 09:21:00|110966|110941|110981|110956|110981.8|110956.8|110962.3|110937.3|44
1732785670000|2024-11-28 09:21:10|110981.8|110956.8|110989.7|110964.7|110991.8|110966.8|110981|110956|28
1732785680000|2024-11-28 09:21:20|110990.9|110965.9|110991.1|110966.1|110994.1|110969.1|110989.6|110964.6|21
1732785690000|2024-11-28 09:21:30|110990.3|110965.3|110989.4|110964.4|110990.3|110965.3|110989.3|110964.3|8
1732785700000|2024-11-28 09:21:40|110990.9|110965.9|111002.3|110977.3|111004.1|110979.1|110989.4|110964.4|25
1732785710000|2024-11-28 09:21:50|111008|110983|111000.9|110975.9|111008|110983|111000.9|110975.9|16
1732785720000|2024-11-28 09:22:00|111002.2|110977.2|110985.2|110960.2|111005.7|110980.7|110985.2|110960.2|26
1732785730000|2024-11-28 09:22:10|110986.4|110961.4|110974.2|110949.2|110986.4|110961.4|110973.7|110948.7|23
1732785740000|2024-11-28 09:22:20|110975.6|110950.6|110968.7|110943.7|110975.6|110950.6|110967.9|110942.9|17
1732785750000|2024-11-28 09:22:30|110968|110943|110967.2|110942.2|110971.6|110946.6|110965.3|110940.3|23
1732785760000|2024-11-28 09:22:40|110967.8|110942.8|110953.3|110928.3|110971.3|110946.3|110950.6|110925.6|29
1732785770000|2024-11-28 09:22:50|110954.8|110929.8|110949.8|110924.8|110955.4|110930.4|110942.2|110917.2|23
1732785780000|2024-11-28 09:23:00|110950.3|110925.3|110961.9|110936.9|110964.9|110939.9|110945.9|110920.9|31
1732785790000|2024-11-28 09:23:10|110960.8|110935.8|110963.4|110938.4|110972.2|110947.2|110956.2|110931.2|29
1732785800000|2024-11-28 09:23:20|110964|110939|110964.5|110939.5|110964.5|110939.5|110963.9|110938.9|3
1732785810000|2024-11-28 09:23:30|110963.9|110938.9|110959.4|110934.4|110964.5|110939.5|110958.3|110933.3|22
1732785820000|2024-11-28 09:23:40|110960|110935|110965.3|110940.3|110966.7|110941.7|110959.4|110934.4|18
1732785830000|2024-11-28 09:23:50|110962.7|110937.7|110951.4|110926.4|110962.7|110937.7|110949.9|110924.9|19
1732785840000|2024-11-28 09:24:00|110952.1|110927.1|110916.5|110891.5|110952.1|110927.1|110915.7|110890.7|31
1732785850000|2024-11-28 09:24:10|110915.7|110890.7|110914.2|110889.2|110916.5|110891.5|110911.6|110886.6|22
1732785860000|2024-11-28 09:24:20|110912.5|110887.5|110867.9|110842.9|110912.5|110887.5|110867|110842|42
1732785870000|2024-11-28 09:24:30|110866.6|110841.6|110889.8|110864.8|110896.1|110871.1|110866.4|110841.4|29
1732785880000|2024-11-28 09:24:40|110889.2|110864.2|110871.4|110846.4|110889.2|110864.2|110871.4|110846.4|34
1732785890000|2024-11-28 09:24:50|110871|110846|110857.9|110832.9|110871.2|110846.2|110854.4|110829.4|27
1732785900000|2024-11-28 09:25:00|110857.7|110832.7|110863.1|110838.1|110864.4|110839.4|110852.6|110827.6|26
1732785910000|2024-11-28 09:25:10|110862.8|110837.8|110876.1|110851.1|110878.7|110853.7|110862.8|110837.8|26
1732785920000|2024-11-28 09:25:20|110875.5|110850.5|110873.8|110848.8|110875.5|110850.5|110873.3|110848.3|14
1732785930000|2024-11-28 09:25:30|110873.3|110848.3|110873.5|110848.5|110880.1|110855.1|110864.8|110839.8|37
1732785940000|2024-11-28 09:25:40|110875|110850|110879.3|110854.3|110879.9|110854.9|110874.2|110849.2|27
1732785950000|2024-11-28 09:25:50|110878.9|110853.9|110902.3|110877.3|110902.4|110877.4|110878.9|110853.9|27
1732785960000|2024-11-28 09:26:00|110903.6|110878.6|110894.1|110869.1|110906.2|110881.2|110894|110869|18
1732785970000|2024-11-28 09:26:10|110894.4|110869.4|110884.3|110859.3|110894.4|110869.4|110882.4|110857.4|30
1732785980000|2024-11-28 09:26:20|110884.5|110859.5|110882.3|110857.3|110885.5|110860.5|110871.7|110846.7|25
1732785990000|2024-11-28 09:26:30|110883.6|110858.6|110888.6|110863.6|110890.3|110865.3|110876.2|110851.2|24
1732786000000|2024-11-28 09:26:40|110887.3|110862.3|110881.3|110856.3|110894.2|110869.2|110881.3|110856.3|29
1732786010000|2024-11-28 09:26:50|110883.2|110858.2|110897.8|110872.8|110898.8|110873.8|110876.3|110851.3|30
1732786020000|2024-11-28 09:27:00|110897|110872|110917.4|110892.4|110917.4|110892.4|110897|110872|23
1732786030000|2024-11-28 09:27:10|110918.8|110893.8|110914.5|110889.5|110921.3|110896.3|110912.5|110887.5|25
1732786040000|2024-11-28 09:27:20|110913.7|110888.7|110915.1|110890.1|110915.5|110890.5|110905.6|110880.6|26
1732786050000|2024-11-28 09:27:30|110916.7|110891.7|110924.3|110899.3|110926.6|110901.6|110916.6|110891.6|23
1732786060000|2024-11-28 09:27:40|110925.7|110900.7|110927.7|110902.7|110929.2|110904.2|110921.5|110896.5|26
1732786070000|2024-11-28 09:27:50|110926.9|110901.9|110921.8|110896.8|110927.6|110902.6|110915|110890|23
1732786080000|2024-11-28 09:28:00|110919.8|110894.8|110926.3|110901.3|110927.4|110902.4|110919.3|110894.3|27
1732786090000|2024-11-28 09:28:10|110926.1|110901.1|110932.2|110907.2|110932.5|110907.5|110925.9|110900.9|19
1732786100000|2024-11-28 09:28:20|110932.5|110907.5|110945.6|110920.6|110946.1|110921.1|110928.6|110903.6|21
1732786110000|2024-11-28 09:28:30|110945.2|110920.2|110930.2|110905.2|110945.6|110920.6|110930|110905|23
1732786120000|2024-11-28 09:28:40|110928.4|110903.4|110917.4|110892.4|110928.4|110903.4|110914|110889|35
1732786130000|2024-11-28 09:28:50|110918.1|110893.1|110936.5|110911.5|110936.5|110911.5|110917.4|110892.4|23
1732786140000|2024-11-28 09:29:00|110935.4|110910.4|110938.5|110913.5|110938.5|110913.5|110930.5|110905.5|33
1732786150000|2024-11-28 09:29:10|110943.2|110918.2|110947|110922|110947|110922|110941.3|110916.3|17
1732786160000|2024-11-28 09:29:20|110945.7|110920.7|110942.4|110917.4|110946.6|110921.6|110942.2|110917.2|21
1732786170000|2024-11-28 09:29:30|110940.9|110915.9|110942.2|110917.2|110942.6|110917.6|110930.7|110905.7|19
1732786180000|2024-11-28 09:29:40|110943.5|110918.5|110935.2|110910.2|110943.5|110918.5|110931.1|110906.1|21
1732786190000|2024-11-28 09:29:50|110937.9|110912.9|110933.4|110908.4|110940.8|110915.8|110932.3|110907.3|22
1732786200000|2024-11-28 09:30:00|110932.2|110907.2|110917.5|110892.5|110932.2|110907.2|110913.1|110888.1|26
1732786210000|2024-11-28 09:30:10|110916|110891|110915.1|110890.1|110921.3|110896.3|110913.7|110888.7|23
1732786220000|2024-11-28 09:30:20|110916.4|110891.4|110915.1|110890.1|110916.7|110891.7|110910.9|110885.9|15
1732786230000|2024-11-28 09:30:30|110915|110890|110907.1|110882.1|110916.3|110891.3|110905.2|110880.2|17
1732786240000|2024-11-28 09:30:40|110901.5|110876.5|110892.5|110867.5|110901.5|110876.5|110877.9|110852.9|31
1732786250000|2024-11-28 09:30:50|110894|110869|110887.4|110862.4|110894|110869|110872.8|110847.8|39
1732786260000|2024-11-28 09:31:00|110886.8|110861.8|110895.2|110870.2|110895.2|110870.2|110886.8|110861.8|28
1732786270000|2024-11-28 09:31:10|110895.4|110870.4|110891.7|110866.7|110897.8|110872.8|110889.1|110864.1|16
1732786280000|2024-11-28 09:31:20|110893.4|110868.4|110893.7|110868.7|110893.8|110868.8|110887.8|110862.8|21
1732786290000|2024-11-28 09:31:30|110893.3|110868.3|110898.4|110873.4|110901.1|110876.1|110889.5|110864.5|26
1732786300000|2024-11-28 09:31:40|110897|110872|110876.5|110851.5|110897.3|110872.3|110872.8|110847.8|23
1732786310000|2024-11-28 09:31:50|110875.7|110850.7|110879|110854|110881.4|110856.4|110872.2|110847.2|28
1732786320000|2024-11-28 09:32:00|110878.3|110853.3|110890.1|110865.1|110890.1|110865.1|110878.3|110853.3|18
1732786330000|2024-11-28 09:32:10|110889.7|110864.7|110907.7|110882.7|110917.1|110892.1|110889.7|110864.7|34
1732786340000|2024-11-28 09:32:20|110906.3|110881.3|110907.7|110882.7|110909.4|110884.4|110898.3|110873.3|25
1732786350000|2024-11-28 09:32:30|110904.8|110879.8|110906.3|110881.3|110914|110889|110903.2|110878.2|25
1732786360000|2024-11-28 09:32:40|110904.9|110879.9|110871.6|110846.6|110904.9|110879.9|110871.4|110846.4|30
1732786370000|2024-11-28 09:32:50|110872.3|110847.3|110882.5|110857.5|110883.9|110858.9|110872.1|110847.1|30
1732786380000|2024-11-28 09:33:00|110882.4|110857.4|110879|110854|110887.7|110862.7|110861.6|110836.6|37
1732786390000|2024-11-28 09:33:10|110879.8|110854.8|110868.8|110843.8|110882.9|110857.9|110865.7|110840.7|32
1732786400000|2024-11-28 09:33:20|110870.1|110845.1|110873.8|110848.8|110874.4|110849.4|110868.2|110843.2|18
1732786410000|2024-11-28 09:33:30|110873.4|110848.4|110859.5|110834.5|110873.4|110848.4|110859.4|110834.4|18
1732786420000|2024-11-28 09:33:40|110859.4|110834.4|110856.2|110831.2|110861.5|110836.5|110855.1|110830.1|26
1732786430000|2024-11-28 09:33:50|110854.5|110829.5|110855.1|110830.1|110857.6|110832.6|110854|110829|30
1732786440000|2024-11-28 09:34:00|110856.5|110831.5|110855.4|110830.4|110859.8|110834.8|110854|110829|21
1732786450000|2024-11-28 09:34:10|110856|110831|110864.5|110839.5|110864.5|110839.5|110854.2|110829.2|22
1732786460000|2024-11-28 09:34:20|110865.1|110840.1|110855|110830|110867.1|110842.1|110853.4|110828.4|31
1732786470000|2024-11-28 09:34:30|110854.4|110829.4|110862.2|110837.2|110862.8|110837.8|110854.4|110829.4|21
1732786480000|2024-11-28 09:34:40|110864.3|110839.3|110863.5|110838.5|110866.7|110841.7|110861.6|110836.6|15
1732786490000|2024-11-28 09:34:50|110864.9|110839.9|110869.7|110844.7|110872.4|110847.4|110864.9|110839.9|14
1732786500000|2024-11-28 09:35:00|110868.4|110843.4|110877|110852|110878.9|110853.9|110859.5|110834.5|22
1732786510000|2024-11-28 09:35:10|110877.2|110852.2|110873.1|110848.1|110877.9|110852.9|110867.4|110842.4|26
1732786520000|2024-11-28 09:35:20|110873.2|110848.2|110872.6|110847.6|110873.6|110848.6|110872.6|110847.6|10
1732786530000|2024-11-28 09:35:30|110873.1|110848.1|110861|110836|110873.9|110848.9|110859.7|110834.7|27
1732786540000|2024-11-28 09:35:40|110859.6|110834.6|110854.8|110829.8|110862.5|110837.5|110854.8|110829.8|20
1732786550000|2024-11-28 09:35:50|110854.7|110829.7|110858.4|110833.4|110861.1|110836.1|110854.7|110829.7|19
1732786560000|2024-11-28 09:36:00|110857|110832|110866.1|110841.1|110868.4|110843.4|110856.7|110831.7|22
1732786570000|2024-11-28 09:36:10|110867.4|110842.4|110879.1|110854.1|110879.1|110854.1|110867.4|110842.4|27
1732786580000|2024-11-28 09:36:20|110880.6|110855.6|110880|110855|110885.5|110860.5|110868.3|110843.3|26
1732786590000|2024-11-28 09:36:30|110878.4|110853.4|110877|110852|110886.8|110861.8|110876.7|110851.7|24
1732786600000|2024-11-28 09:36:40|110875.7|110850.7|110871|110846|110875.7|110850.7|110870.3|110845.3|18
1732786610000|2024-11-28 09:36:50|110870.5|110845.5|110879.3|110854.3|110882|110857|110864.7|110839.7|26
1732786620000|2024-11-28 09:37:00|110880.6|110855.6|110886.2|110861.2|110890.7|110865.7|110880.6|110855.6|25
1732786630000|2024-11-28 09:37:10|110885|110860|110886.7|110861.7|110889.8|110864.8|110884|110859|17
1732786640000|2024-11-28 09:37:20|110885.9|110860.9|110895.4|110870.4|110896.2|110871.2|110885.6|110860.6|21
1732786650000|2024-11-28 09:37:30|110895.9|110870.9|110892.9|110867.9|110896.6|110871.6|110892.9|110867.9|16
1732786660000|2024-11-28 09:37:40|110893.5|110868.5|110878.4|110853.4|110893.9|110868.9|110877.6|110852.6|30
1732786670000|2024-11-28 09:37:50|110878.3|110853.3|110867.8|110842.8|110878.4|110853.4|110864.2|110839.2|26
1732786680000|2024-11-28 09:38:00|110868.5|110843.5|110864.9|110839.9|110868.8|110843.8|110862.8|110837.8|17
1732786690000|2024-11-28 09:38:10|110863.1|110838.1|110856.3|110831.3|110864.8|110839.8|110855|110830|15
1732786700000|2024-11-28 09:38:20|110856.4|110831.4|110861.8|110836.8|110862.5|110837.5|110854.1|110829.1|13
1732786710000|2024-11-28 09:38:30|110862.5|110837.5|110862.5|110837.5|110864.7|110839.7|110858.9|110833.9|16
1732786720000|2024-11-28 09:38:40|110861.9|110836.9|110872.3|110847.3|110879.2|110854.2|110860.9|110835.9|29
1732786730000|2024-11-28 09:38:50|110872.7|110847.7|110860.3|110835.3|110876.7|110851.7|110860.3|110835.3|21
1732786740000|2024-11-28 09:39:00|110860.1|110835.1|110856.7|110831.7|110861|110836|110851.8|110826.8|24
1732786750000|2024-11-28 09:39:10|110857.4|110832.4|110841|110816|110861.2|110836.2|110840.8|110815.8|25
1732786760000|2024-11-28 09:39:20|110840.8|110815.8|110836|110811|110842.1|110817.1|110830.7|110805.7|32
1732786770000|2024-11-28 09:39:30|110834.6|110809.6|110834.4|110809.4|110835|110810|110829.1|110804.1|29
1732786780000|2024-11-28 09:39:40|110834.5|110809.5|110830|110805|110836.8|110811.8|110825.8|110800.8|34
1732786790000|2024-11-28 09:39:50|110831.3|110806.3|110827.3|110802.3|110838.7|110813.7|110823.4|110798.4|40
1732786800000|2024-11-28 09:40:00|110826.7|110801.7|110829.9|110804.9|110837.5|110812.5|110826|110801|28
1732786810000|2024-11-28 09:40:10|110830.4|110805.4|110830.5|110805.5|110832.9|110807.9|110828.3|110803.3|9
1732786820000|2024-11-28 09:40:20|110830.6|110805.6|110826.6|110801.6|110831.1|110806.1|110826.6|110801.6|12
1732786830000|2024-11-28 09:40:30|110826.9|110801.9|110814.3|110789.3|110827|110802|110811|110786|34
1732786840000|2024-11-28 09:40:40|110815|110790|110816.1|110791.1|110818.6|110793.6|110811.4|110786.4|28
1732786850000|2024-11-28 09:40:50|110814.9|110789.9|110824.5|110799.5|110824.6|110799.6|110814.9|110789.9|17
1732786860000|2024-11-28 09:41:00|110824.7|110799.7|110826.5|110801.5|110828.7|110803.7|110824.7|110799.7|10
1732786870000|2024-11-28 09:41:10|110826.8|110801.8|110819.5|110794.5|110830.7|110805.7|110815.8|110790.8|36
1732786880000|2024-11-28 09:41:20|110817.9|110792.9|110817.2|110792.2|110818|110793|110814.5|110789.5|26
1732786890000|2024-11-28 09:41:30|110819.4|110794.4|110810.6|110785.6|110822.2|110797.2|110810.3|110785.3|27
1732786900000|2024-11-28 09:41:40|110810.7|110785.7|110810.8|110785.8|110819.8|110794.8|110809.9|110784.9|17
1732786910000|2024-11-28 09:41:50|110809.4|110784.4|110815.8|110790.8|110816.5|110791.5|110809.2|110784.2|11
1732786920000|2024-11-28 09:42:00|110817.2|110792.2|110820.2|110795.2|110828.8|110803.8|110817.2|110792.2|23
1732786930000|2024-11-28 09:42:10|110822.3|110797.3|110817.8|110792.8|110822.3|110797.3|110817.8|110792.8|9
1732786940000|2024-11-28 09:42:20|110818.4|110793.4|110812.3|110787.3|110820.3|110795.3|110797.9|110772.9|34
1732786950000|2024-11-28 09:42:30|110813.5|110788.5|110806.8|110781.8|110820.9|110795.9|110806.7|110781.7|22
1732786960000|2024-11-28 09:42:40|110806.4|110781.4|110795.5|110770.5|110810.7|110785.7|110789.3|110764.3|28
1732786970000|2024-11-28 09:42:50|110796.8|110771.8|110785.1|110760.1|110797.2|110772.2|110783.2|110758.2|30
1732786980000|2024-11-28 09:43:00|110782.5|110757.5|110774.2|110749.2|110782.5|110757.5|110768.7|110743.7|30
1732786990000|2024-11-28 09:43:10|110773.3|110748.3|110776.7|110751.7|110778.9|110753.9|110773.2|110748.2|23
1732787000000|2024-11-28 09:43:20|110777.1|110752.1|110787.6|110762.6|110787.6|110762.6|110777.1|110752.1|10
1732787010000|2024-11-28 09:43:30|110788.8|110763.8|110809.4|110784.4|110809.4|110784.4|110788.8|110763.8|27
1732787020000|2024-11-28 09:43:40|110811|110786|110803.9|110778.9|110812|110787|110803.4|110778.4|25
1732787030000|2024-11-28 09:43:50|110803.7|110778.7|110815.1|110790.1|110816.9|110791.9|110801|110776|20
1732787040000|2024-11-28 09:44:00|110816.9|110791.9|110796.4|110771.4|110819.9|110794.9|110795|110770|45
1732787050000|2024-11-28 09:44:10|110794.9|110769.9|110803|110778|110805.4|110780.4|110794.5|110769.5|23
1732787060000|2024-11-28 09:44:20|110803.7|110778.7|110816.7|110791.7|110816.7|110791.7|110801.8|110776.8|32
1732787070000|2024-11-28 09:44:30|110817.3|110792.3|110813.9|110788.9|110822.4|110797.4|110811.2|110786.2|17
1732787080000|2024-11-28 09:44:40|110813.3|110788.3|110811.7|110786.7|110813.3|110788.3|110811.7|110786.7|8
1732787090000|2024-11-28 09:44:50|110811.2|110786.2|110811.3|110786.3|110813.9|110788.9|110811.2|110786.2|17
1732787100000|2024-11-28 09:45:00|110812|110787|110811.4|110786.4|110823.4|110798.4|110808.8|110783.8|27
1732787110000|2024-11-28 09:45:10|110813|110788|110810.7|110785.7|110814.9|110789.9|110810.7|110785.7|23
1732787120000|2024-11-28 09:45:20|110810.2|110785.2|110827|110802|110829.6|110804.6|110810|110785|22
1732787130000|2024-11-28 09:45:30|110828.3|110803.3|110800.6|110775.6|110829.1|110804.1|110800.6|110775.6|35
1732787140000|2024-11-28 09:45:40|110801.3|110776.3|110805.4|110780.4|110805.5|110780.5|110796.6|110771.6|24
1732787150000|2024-11-28 09:45:50|110804|110779|110806.3|110781.3|110806.4|110781.4|110797.2|110772.2|20
1732787160000|2024-11-28 09:46:00|110803.6|110778.6|110797.3|110772.3|110814.3|110789.3|110796.8|110771.8|35
1732787170000|2024-11-28 09:46:10|110795.9|110770.9|110793.3|110768.3|110795.9|110770.9|110790.9|110765.9|22
1732787180000|2024-11-28 09:46:20|110793.2|110768.2|110811|110786|110814.1|110789.1|110790.1|110765.1|39
1732787190000|2024-11-28 09:46:30|110812.4|110787.4|110815.3|110790.3|110818|110793|110807.9|110782.9|23
1732787200000|2024-11-28 09:46:40|110814.6|110789.6|110809.9|110784.9|110817.3|110792.3|110809.9|110784.9|17
1732787210000|2024-11-28 09:46:50|110811.3|110786.3|110812.1|110787.1|110816.4|110791.4|110811.3|110786.3|12
1732787220000|2024-11-28 09:47:00|110812.3|110787.3|110834|110809|110834.8|110809.8|110812.3|110787.3|21
1732787230000|2024-11-28 09:47:10|110835.2|110810.2|110839.4|110814.4|110840.9|110815.9|110835.2|110810.2|18
1732787240000|2024-11-28 09:47:20|110840.6|110815.6|110840.6|110815.6|110842.4|110817.4|110840.3|110815.3|17
1732787250000|2024-11-28 09:47:30|110840.8|110815.8|110844.2|110819.2|110844.7|110819.7|110840.8|110815.8|8
1732787260000|2024-11-28 09:47:40|110836.7|110811.7|110822.6|110797.6|110836.7|110811.7|110820.3|110795.3|24
1732787270000|2024-11-28 09:47:50|110823.1|110798.1|110820.9|110795.9|110829|110804|110820.3|110795.3|25
1732787280000|2024-11-28 09:48:00|110820|110795|110816.3|110791.3|110820|110795|110811.4|110786.4|21
1732787290000|2024-11-28 09:48:10|110816.4|110791.4|110828.5|110803.5|110831.5|110806.5|110816.4|110791.4|14
1732787300000|2024-11-28 09:48:20|110828.4|110803.4|110838.2|110813.2|110838.2|110813.2|110827.9|110802.9|20
1732787310000|2024-11-28 09:48:30|110836.9|110811.9|110837.8|110812.8|110838.2|110813.2|110833.4|110808.4|20
1732787320000|2024-11-28 09:48:40|110837.7|110812.7|110862.4|110837.4|110864.2|110839.2|110837.7|110812.7|40
1732787330000|2024-11-28 09:48:50|110861|110836|110861.1|110836.1|110864|110839|110857.9|110832.9|17
1732787340000|2024-11-28 09:49:00|110861.5|110836.5|110868.7|110843.7|110870.4|110845.4|110860.6|110835.6|17
1732787350000|2024-11-28 09:49:10|110867.4|110842.4|110858.9|110833.9|110868.5|110843.5|110856.6|110831.6|16
1732787360000|2024-11-28 09:49:20|110859.9|110834.9|110859.9|110834.9|110861.5|110836.5|110856.9|110831.9|16
1732787370000|2024-11-28 09:49:30|110859.3|110834.3|110862.1|110837.1|110866|110841|110855.1|110830.1|20
1732787380000|2024-11-28 09:49:40|110861.9|110836.9|110860.4|110835.4|110863.6|110838.6|110858.9|110833.9|25
1732787390000|2024-11-28 09:49:50|110860.1|110835.1|110856.3|110831.3|110860.9|110835.9|110856.2|110831.2|16
1732787400000|2024-11-28 09:50:00|110855.6|110830.6|110851.5|110826.5|110861.5|110836.5|110851.5|110826.5|20
1732787410000|2024-11-28 09:50:10|110853|110828|110855.3|110830.3|110856.6|110831.6|110850.6|110825.6|15
1732787420000|2024-11-28 09:50:20|110855.5|110830.5|110856.3|110831.3|110857.5|110832.5|110855.5|110830.5|23
1732787430000|2024-11-28 09:50:30|110856|110831|110849.6|110824.6|110857.1|110832.1|110849.6|110824.6|18
1732787440000|2024-11-28 09:50:40|110850.8|110825.8|110848.1|110823.1|110851|110826|110848.1|110823.1|17
1732787450000|2024-11-28 09:50:50|110846.6|110821.6|110818.8|110793.8|110846.6|110821.6|110815.1|110790.1|36
1732787460000|2024-11-28 09:51:00|110818.3|110793.3|110810.5|110785.5|110820.7|110795.7|110807.2|110782.2|27
1732787470000|2024-11-28 09:51:10|110811|110786|110779.6|110754.6|110811.2|110786.2|110775.3|110750.3|35
1732787480000|2024-11-28 09:51:20|110779.8|110754.8|110779.7|110754.7|110783.4|110758.4|110778.4|110753.4|19
1732787490000|2024-11-28 09:51:30|110774.5|110749.5|110784.2|110759.2|110784.2|110759.2|110773.5|110748.5|19
1732787500000|2024-11-28 09:51:40|110785.7|110760.7|110779.6|110754.6|110785.7|110760.7|110776.2|110751.2|26
1732787510000|2024-11-28 09:51:50|110779.5|110754.5|110768.7|110743.7|110779.5|110754.5|110766.4|110741.4|21
1732787520000|2024-11-28 09:52:00|110770|110745|110754.7|110729.7|110774.5|110749.5|110754.7|110729.7|32
1732787530000|2024-11-28 09:52:10|110754.8|110729.8|110757.5|110732.5|110757.6|110732.6|110754.7|110729.7|12
1732787540000|2024-11-28 09:52:20|110756.2|110731.2|110763.4|110738.4|110764.9|110739.9|110751.5|110726.5|24
1732787550000|2024-11-28 09:52:30|110762.4|110737.4|110762.1|110737.1|110764|110739|110762.1|110737.1|11
1732787560000|2024-11-28 09:52:40|110763.4|110738.4|110779.2|110754.2|110779.2|110754.2|110763.4|110738.4|21
1732787570000|2024-11-28 09:52:50|110779.7|110754.7|110781.3|110756.3|110781.3|110756.3|110777.7|110752.7|15
1732787580000|2024-11-28 09:53:00|110782.7|110757.7|110755|110730|110782.7|110757.7|110754.4|110729.4|28
1732787590000|2024-11-28 09:53:10|110755.2|110730.2|110757.6|110732.6|110757.6|110732.6|110755.2|110730.2|13
1732787600000|2024-11-28 09:53:20|110757.7|110732.7|110763.9|110738.9|110767.1|110742.1|110757.7|110732.7|19
1732787610000|2024-11-28 09:53:30|110764.7|110739.7|110777.6|110752.6|110777.6|110752.6|110760.2|110735.2|29
1732787620000|2024-11-28 09:53:40|110779.7|110754.7|110775.1|110750.1|110780.1|110755.1|110772.1|110747.1|20
1732787630000|2024-11-28 09:53:50|110774.4|110749.4|110779.1|110754.1|110782.5|110757.5|110774.4|110749.4|25
1732787640000|2024-11-28 09:54:00|110777.4|110752.4|110780.3|110755.3|110782.2|110757.2|110777.4|110752.4|13
1732787650000|2024-11-28 09:54:10|110780.1|110755.1|110784.2|110759.2|110784.5|110759.5|110778.8|110753.8|15
1732787660000|2024-11-28 09:54:20|110784.3|110759.3|110783.2|110758.2|110784.3|110759.3|110782.8|110757.8|10
1732787670000|2024-11-28 09:54:30|110781.1|110756.1|110778.1|110753.1|110781.1|110756.1|110778|110753|10
1732787680000|2024-11-28 09:54:40|110776.4|110751.4|110776.9|110751.9|110776.9|110751.9|110772.7|110747.7|12
1732787690000|2024-11-28 09:54:50|110777.1|110752.1|110769.1|110744.1|110783.5|110758.5|110766.4|110741.4|15
1732787700000|2024-11-28 09:55:00|110769.4|110744.4|110744.9|110719.9|110769.4|110744.4|110744.9|110719.9|22
1732787710000|2024-11-28 09:55:10|110746.2|110721.2|110752.4|110727.4|110756.3|110731.3|110746.2|110721.2|13
1732787720000|2024-11-28 09:55:20|110753.8|110728.8|110757.6|110732.6|110758.7|110733.7|110752.7|110727.7|16
1732787730000|2024-11-28 09:55:30|110759.3|110734.3|110751.8|110726.8|110759.3|110734.3|110751.8|110726.8|14
1732787740000|2024-11-28 09:55:40|110751.2|110726.2|110748.7|110723.7|110751.2|110726.2|110745.4|110720.4|15
1732787750000|2024-11-28 09:55:50|110747|110722|110757.7|110732.7|110757.9|110732.9|110740.6|110715.6|33
1732787760000|2024-11-28 09:56:00|110759.5|110734.5|110748.4|110723.4|110760|110735|110746.7|110721.7|20
1732787770000|2024-11-28 09:56:10|110747.8|110722.8|110758.9|110733.9|110761.3|110736.3|110746.5|110721.5|27
1732787780000|2024-11-28 09:56:20|110759.4|110734.4|110743.6|110718.6|110759.4|110734.4|110743.5|110718.5|17
1732787790000|2024-11-28 09:56:30|110742.4|110717.4|110741.8|110716.8|110745.7|110720.7|110741.8|110716.8|18
1732787800000|2024-11-28 09:56:40|110742.5|110717.5|110746.9|110721.9|110746.9|110721.9|110741.8|110716.8|13
1732787810000|2024-11-28 09:56:50|110745.9|110720.9|110736.7|110711.7|110745.9|110720.9|110732.5|110707.5|15
1732787820000|2024-11-28 09:57:00|110736|110711|110737.2|110712.2|110740.8|110715.8|110736|110711|10
1732787830000|2024-11-28 09:57:10|110738.2|110713.2|110748|110723|110748|110723|110738.2|110713.2|11
1732787840000|2024-11-28 09:57:20|110748.1|110723.1|110755|110730|110755|110730|110748|110723|7
1732787850000|2024-11-28 09:57:30|110756|110731|110767.3|110742.3|110767.3|110742.3|110756|110731|17
1732787860000|2024-11-28 09:57:40|110767.4|110742.4|110769.1|110744.1|110769.1|110744.1|110767.4|110742.4|2
1732787870000|2024-11-28 09:57:50|110766.1|110741.1|110769.4|110744.4|110769.4|110744.4|110766.1|110741.1|11
1732787880000|2024-11-28 09:58:00|110769.6|110744.6|110756.9|110731.9|110769.6|110744.6|110756.9|110731.9|8
1732787890000|2024-11-28 09:58:10|110756.1|110731.1|110743|110718|110757.5|110732.5|110740.8|110715.8|22
1732787900000|2024-11-28 09:58:20|110745|110720|110743.1|110718.1|110745|110720|110742.2|110717.2|12
1732787910000|2024-11-28 09:58:30|110742|110717|110722.7|110697.7|110742|110717|110722.7|110697.7|33
1732787920000|2024-11-28 09:58:40|110724|110699|110720.8|110695.8|110724|110699|110720.6|110695.6|8
1732787930000|2024-11-28 09:58:50|110719|110694|110715.9|110690.9|110719|110694|110714.6|110689.6|14
1732787940000|2024-11-28 09:59:00|110717.2|110692.2|110715|110690|110717.6|110692.6|110715|110690|7
1732787950000|2024-11-28 09:59:10|110714.9|110689.9|110712.8|110687.8|110717.4|110692.4|110711.6|110686.6|15
1732787960000|2024-11-28 09:59:20|110712.7|110687.7|110707.6|110682.6|110712.7|110687.7|110706.4|110681.4|10
1732787970000|2024-11-28 09:59:30|110707.4|110682.4|110706.4|110681.4|110707.4|110682.4|110706.4|110681.4|2
1732787980000|2024-11-28 09:59:40|110706.3|110681.3|110707.7|110682.7|110708.5|110683.5|110705.3|110680.3|7
1732787990000|2024-11-28 09:59:50|110708.5|110683.5|110712.1|110687.1|110712.8|110687.8|110707.7|110682.7|15
1732788000000|2024-11-28 10:00:00|110712|110687|110715.6|110690.6|110716.6|110691.6|110711.9|110686.9|7
1732788010000|2024-11-28 10:00:10|110716.3|110691.3|110723.4|110698.4|110723.8|110698.8|110713.3|110688.3|21
1732788020000|2024-11-28 10:00:20|110723.3|110698.3|110723.4|110698.4|110724.3|110699.3|110723.3|110698.3|15
1732788030000|2024-11-28 10:00:30|110723.3|110698.3|110724|110699|110732.8|110707.8|110718|110693|28
1732788040000|2024-11-28 10:00:40|110724.3|110699.3|110723.2|110698.2|110724.4|110699.4|110722.8|110697.8|8
1732788050000|2024-11-28 10:00:50|110723.4|110698.4|110725|110700|110727.9|110702.9|110720.1|110695.1|20
1732788060000|2024-11-28 10:01:00|110723.6|110698.6|110717.4|110692.4|110724|110699|110706.2|110681.2|20
1732788070000|2024-11-28 10:01:10|110719.8|110694.8|110726.4|110701.4|110728.7|110703.7|110719.8|110694.8|15
1732788080000|2024-11-28 10:01:20|110728.1|110703.1|110739.6|110714.6|110740.9|110715.9|110728.1|110703.1|26
1732788090000|2024-11-28 10:01:30|110738.2|110713.2|110724.5|110699.5|110738.2|110713.2|110724.5|110699.5|16
1732788100000|2024-11-28 10:01:40|110725.2|110700.2|110729.9|110704.9|110729.9|110704.9|110725.2|110700.2|9
1732788110000|2024-11-28 10:01:50|110730|110705|110735|110710|110735|110710|110729.7|110704.7|6
1732788120000|2024-11-28 10:02:00|110735.3|110710.3|110734.3|110709.3|110736.7|110711.7|110723.9|110698.9|26
1732788130000|2024-11-28 10:02:10|110735.7|110710.7|110744.1|110719.1|110744.1|110719.1|110735.7|110710.7|8
1732788140000|2024-11-28 10:02:20|110745.3|110720.3|110740.5|110715.5|110745.3|110720.3|110740.4|110715.4|10
1732788150000|2024-11-28 10:02:30|110739.9|110714.9|110733.6|110708.6|110745.3|110720.3|110732.9|110707.9|24
1732788160000|2024-11-28 10:02:40|110734.7|110709.7|110735.4|110710.4|110738.4|110713.4|110732.2|110707.2|17
1732788170000|2024-11-28 10:02:50|110737|110712|110728.9|110703.9|110739.1|110714.1|110728.9|110703.9|16
1732788180000|2024-11-28 10:03:00|110727.7|110702.7|110726.4|110701.4|110727.8|110702.8|110722.8|110697.8|17
1732788190000|2024-11-28 10:03:10|110725.8|110700.8|110715.2|110690.2|110725.8|110700.8|110715.1|110690.1|12
1732788200000|2024-11-28 10:03:20|110716.5|110691.5|110724.3|110699.3|110724.3|110699.3|110716.5|110691.5|17
1732788210000|2024-11-28 10:03:30|110724.4|110699.4|110730.6|110705.6|110730.6|110705.6|110724.4|110699.4|12
1732788220000|2024-11-28 10:03:40|110731.5|110706.5|110720.3|110695.3|110731.5|110706.5|110719.9|110694.9|16
1732788230000|2024-11-28 10:03:50|110719.9|110694.9|110727.7|110702.7|110727.7|110702.7|110718|110693|12
1732788240000|2024-11-28 10:04:00|110726.7|110701.7|110737.2|110712.2|110737.2|110712.2|110726.7|110701.7|15
1732788250000|2024-11-28 10:04:10|110737.5|110712.5|110732|110707|110739.2|110714.2|110732|110707|19
1732788260000|2024-11-28 10:04:20|110732.3|110707.3|110736.9|110711.9|110741.5|110716.5|110732.3|110707.3|21
1732788270000|2024-11-28 10:04:30|110736.7|110711.7|110749.2|110724.2|110750.8|110725.8|110736.2|110711.2|26
1732788280000|2024-11-28 10:04:40|110748.6|110723.6|110758.1|110733.1|110758.7|110733.7|110744.5|110719.5|23
1732788290000|2024-11-28 10:04:50|110758.2|110733.2|110748|110723|110758.2|110733.2|110748|110723|26
1732788300000|2024-11-28 10:05:00|110746.6|110721.6|110748.4|110723.4|110748.4|110723.4|110739.6|110714.6|20
1732788310000|2024-11-28 10:05:10|110749.8|110724.8|110749.1|110724.1|110762.4|110737.4|110747.5|110722.5|20
1732788320000|2024-11-28 10:05:20|110749.4|110724.4|110743.5|110718.5|110749.4|110724.4|110740.1|110715.1|14
1732788330000|2024-11-28 10:05:30|110743.4|110718.4|110739.1|110714.1|110743.4|110718.4|110739.1|110714.1|9
1732788340000|2024-11-28 10:05:40|110739|110714|110737.8|110712.8|110739|110714|110732.8|110707.8|18
1732788350000|2024-11-28 10:05:50|110737.9|110712.9|110753.8|110728.8|110753.8|110728.8|110737|110712|18
1732788360000|2024-11-28 10:06:00|110752.6|110727.6|110771.6|110746.6|110771.6|110746.6|110752.6|110727.6|24
1732788370000|2024-11-28 10:06:10|110770.5|110745.5|110771.8|110746.8|110778.7|110753.7|110769.8|110744.8|25
1732788380000|2024-11-28 10:06:20|110772.1|110747.1|110776.2|110751.2|110778.3|110753.3|110771.2|110746.2|16
1732788390000|2024-11-28 10:06:30|110776|110751|110780.6|110755.6|110780.7|110755.7|110775.2|110750.2|13
1732788400000|2024-11-28 10:06:40|110779.7|110754.7|110790.7|110765.7|110790.7|110765.7|110778.9|110753.9|23
1732788410000|2024-11-28 10:06:50|110789.3|110764.3|110790.4|110765.4|110791.7|110766.7|110789.1|110764.1|11
1732788420000|2024-11-28 10:07:00|110795.1|110770.1|110802|110777|110806.7|110781.7|110795.1|110770.1|29
1732788430000|2024-11-28 10:07:10|110803.2|110778.2|110804.1|110779.1|110812.3|110787.3|110803.2|110778.2|21
1732788440000|2024-11-28 10:07:20|110804|110779|110807.1|110782.1|110810.1|110785.1|110804|110779|16
1732788450000|2024-11-28 10:07:30|110806.8|110781.8|110813.9|110788.9|110813.9|110788.9|110806.8|110781.8|16
1732788460000|2024-11-28 10:07:40|110815.1|110790.1|110815.7|110790.7|110819.2|110794.2|110815.1|110790.1|14
1732788470000|2024-11-28 10:07:50|110815.8|110790.8|110822.2|110797.2|110822.9|110797.9|110815.8|110790.8|14
1732788480000|2024-11-28 10:08:00|110821.8|110796.8|110817.2|110792.2|110822.2|110797.2|110813.5|110788.5|19
1732788490000|2024-11-28 10:08:10|110817.6|110792.6|110793|110768|110817.9|110792.9|110788.4|110763.4|28
1732788500000|2024-11-28 10:08:20|110791.7|110766.7|110790|110765|110791.7|110766.7|110783.9|110758.9|21
1732788510000|2024-11-28 10:08:30|110791.4|110766.4|110788.2|110763.2|110794.1|110769.1|110788.2|110763.2|10
1732788520000|2024-11-28 10:08:40|110789.6|110764.6|110792.2|110767.2|110792.2|110767.2|110787.8|110762.8|9
1732788530000|2024-11-28 10:08:50|110790.6|110765.6|110787.1|110762.1|110792.2|110767.2|110787.1|110762.1|10
1732788540000|2024-11-28 10:09:00|110786.1|110761.1|110789.6|110764.6|110789.7|110764.7|110786.1|110761.1|5
1732788550000|2024-11-28 10:09:10|110788.2|110763.2|110783.1|110758.1|110788.2|110763.2|110781.8|110756.8|13
1732788560000|2024-11-28 10:09:20|110783|110758|110777.9|110752.9|110783|110758|110776.6|110751.6|13
1732788570000|2024-11-28 10:09:30|110776.9|110751.9|110772.7|110747.7|110776.9|110751.9|110771.1|110746.1|11
1732788580000|2024-11-28 10:09:40|110774.8|110749.8|110778|110753|110779.8|110754.8|110774.5|110749.5|21
1732788590000|2024-11-28 10:09:50|110777.1|110752.1|110783|110758|110783|110758|110776.7|110751.7|18
1732788600000|2024-11-28 10:10:00|110781.9|110756.9|110777.2|110752.2|110781.9|110756.9|110775.9|110750.9|14
1732788610000|2024-11-28 10:10:10|110777.1|110752.1|110781.7|110756.7|110788.1|110763.1|110775.4|110750.4|23
1732788620000|2024-11-28 10:10:20|110780.8|110755.8|110760.5|110735.5|110780.9|110755.9|110755.9|110730.9|20
1732788630000|2024-11-28 10:10:30|110760.4|110735.4|110750.9|110725.9|110762.2|110737.2|110750.9|110725.9|16
1732788640000|2024-11-28 10:10:40|110750.8|110725.8|110750.4|110725.4|110751.7|110726.7|110749.1|110724.1|9
1732788650000|2024-11-28 10:10:50|110750.1|110725.1|110749.6|110724.6|110750.1|110725.1|110748.2|110723.2|11
1732788660000|2024-11-28 10:11:00|110749.9|110724.9|110747.7|110722.7|110755.6|110730.6|110747.4|110722.4|18
1732788670000|2024-11-28 10:11:10|110747.9|110722.9|110752.5|110727.5|110752.5|110727.5|110747.1|110722.1|16
1732788680000|2024-11-28 10:11:20|110753.1|110728.1|110753.8|110728.8|110758.2|110733.2|110753.1|110728.1|21
1732788690000|2024-11-28 10:11:30|110753.4|110728.4|110748.2|110723.2|110753.4|110728.4|110747.6|110722.6|9
1732788700000|2024-11-28 10:11:40|110746.4|110721.4|110739.3|110714.3|110746.4|110721.4|110739.3|110714.3|22
1732788710000|2024-11-28 10:11:50|110740.6|110715.6|110738.8|110713.8|110741.5|110716.5|110738.8|110713.8|10
1732788720000|2024-11-28 10:12:00|110740.2|110715.2|110740.5|110715.5|110748.7|110723.7|110740.2|110715.2|24
1732788730000|2024-11-28 10:12:10|110740.3|110715.3|110739.3|110714.3|110740.4|110715.4|110737.1|110712.1|17
1732788740000|2024-11-28 10:12:20|110738.4|110713.4|110727.8|110702.8|110738.4|110713.4|110727.8|110702.8|23
1732788750000|2024-11-28 10:12:30|110727.4|110702.4|110732.5|110707.5|110732.5|110707.5|110726.9|110701.9|11
1732788760000|2024-11-28 10:12:40|110732.9|110707.9|110741.8|110716.8|110742.2|110717.2|110732.9|110707.9|26
1732788770000|2024-11-28 10:12:50|110739.3|110714.3|110748.7|110723.7|110750.4|110725.4|110739.3|110714.3|27
1732788780000|2024-11-28 10:13:00|110748.9|110723.9|110721.6|110696.6|110749.8|110724.8|110721|110696|28
1732788790000|2024-11-28 10:13:10|110722.2|110697.2|110709.1|110684.1|110727.1|110702.1|110709.1|110684.1|20
1732788800000|2024-11-28 10:13:20|110708.3|110683.3|110711.8|110686.8|110714.8|110689.8|110703.7|110678.7|32
1732788810000|2024-11-28 10:13:30|110711.5|110686.5|110737.2|110712.2|110737.2|110712.2|110710.8|110685.8|21
1732788820000|2024-11-28 10:13:40|110733.5|110708.5|110737.2|110712.2|110739|110714|110730.5|110705.5|36
1732788830000|2024-11-28 10:13:50|110737.1|110712.1|110735|110710|110741|110716|110731.3|110706.3|27
1732788840000|2024-11-28 10:14:00|110736.4|110711.4|110734.6|110709.6|110736.4|110711.4|110730.5|110705.5|22
1732788850000|2024-11-28 10:14:10|110733.9|110708.9|110739.7|110714.7|110739.7|110714.7|110732.8|110707.8|21
1732788860000|2024-11-28 10:14:20|110740.4|110715.4|110735.7|110710.7|110740.9|110715.9|110735.7|110710.7|10
1732788870000|2024-11-28 10:14:30|110737.1|110712.1|110737.7|110712.7|110739.4|110714.4|110734.7|110709.7|16
1732788880000|2024-11-28 10:14:40|110737.9|110712.9|110748.3|110723.3|110753|110728|110736.5|110711.5|27
1732788890000|2024-11-28 10:14:50|110748.2|110723.2|110727.3|110702.3|110748.2|110723.2|110724.3|110699.3|22
1732788900000|2024-11-28 10:15:00|110729.2|110704.2|110740.8|110715.8|110740.8|110715.8|110725.3|110700.3|29
1732788910000|2024-11-28 10:15:10|110739.5|110714.5|110742.3|110717.3|110742.3|110717.3|110738|110713|18
1732788920000|2024-11-28 10:15:20|110742.1|110717.1|110737|110712|110742.5|110717.5|110737|110712|14
1732788930000|2024-11-28 10:15:30|110737.4|110712.4|110737.8|110712.8|110739|110714|110730.5|110705.5|19
1732788940000|2024-11-28 10:15:40|110738.2|110713.2|110738.9|110713.9|110751|110726|110738.2|110713.2|23
1732788950000|2024-11-28 10:15:50|110740.4|110715.4|110743|110718|110743.1|110718.1|110730.7|110705.7|23
1732788960000|2024-11-28 10:16:00|110744.4|110719.4|110742|110717|110750.1|110725.1|110740.5|110715.5|18
1732788970000|2024-11-28 10:16:10|110741.8|110716.8|110740.9|110715.9|110741.8|110716.8|110739.2|110714.2|18
1732788980000|2024-11-28 10:16:20|110740.6|110715.6|110737.8|110712.8|110742.8|110717.8|110737.8|110712.8|19
1732788990000|2024-11-28 10:16:30|110736.8|110711.8|110722.6|110697.6|110736.8|110711.8|110718.6|110693.6|24
1732789000000|2024-11-28 10:16:40|110722.5|110697.5|110721|110696|110724.4|110699.4|110719.3|110694.3|13
1732789010000|2024-11-28 10:16:50|110721.3|110696.3|110732.7|110707.7|110733|110708|110721.3|110696.3|9
1732789020000|2024-11-28 10:17:00|110731.2|110706.2|110736.7|110711.7|110736.8|110711.8|110725.2|110700.2|17
1732789030000|2024-11-28 10:17:10|110736.9|110711.9|110734.6|110709.6|110738|110713|110728.4|110703.4|24
1732789040000|2024-11-28 10:17:20|110733.5|110708.5|110736.2|110711.2|110740.3|110715.3|110733.4|110708.4|18
1732789050000|2024-11-28 10:17:30|110736|110711|110741.2|110716.2|110741.2|110716.2|110735.9|110710.9|10
1732789060000|2024-11-28 10:17:40|110742.8|110717.8|110733|110708|110742.8|110717.8|110733|110708|16
1732789070000|2024-11-28 10:17:50|110732.5|110707.5|110728.4|110703.4|110733.2|110708.2|110717.6|110692.6|19
1732789080000|2024-11-28 10:18:00|110730.5|110705.5|110726.5|110701.5|110730.9|110705.9|110726.5|110701.5|12
1732789090000|2024-11-28 10:18:10|110725.7|110700.7|110728.2|110703.2|110728.8|110703.8|110721.6|110696.6|22
1732789100000|2024-11-28 10:18:20|110728.1|110703.1|110726.1|110701.1|110729.1|110704.1|110722.5|110697.5|19
1732789110000|2024-11-28 10:18:30|110726|110701|110717.5|110692.5|110726|110701|110717.5|110692.5|17
1732789120000|2024-11-28 10:18:40|110718.8|110693.8|110713.4|110688.4|110718.8|110693.8|110705.8|110680.8|14
1732789130000|2024-11-28 10:18:50|110713.2|110688.2|110706.2|110681.2|110713.2|110688.2|110706.2|110681.2|10
1732789140000|2024-11-28 10:19:00|110706.1|110681.1|110700.2|110675.2|110711.7|110686.7|110700.2|110675.2|12
1732789150000|2024-11-28 10:19:10|110701.9|110676.9|110704.1|110679.1|110705.6|110680.6|110698.7|110673.7|23
1732789160000|2024-11-28 10:19:20|110705.2|110680.2|110705.7|110680.7|110705.8|110680.8|110704.1|110679.1|16
1732789170000|2024-11-28 10:19:30|110704.5|110679.5|110716.1|110691.1|110717.3|110692.3|110704.5|110679.5|20
1732789180000|2024-11-28 10:19:40|110714.9|110689.9|110724.5|110699.5|110724.5|110699.5|110709|110684|24
1732789190000|2024-11-28 10:19:50|110725.7|110700.7|110727.9|110702.9|110731.1|110706.1|110724.4|110699.4|22
1732789200000|2024-11-28 10:20:00|110729.2|110704.2|110731.1|110706.1|110737.2|110712.2|110722.1|110697.1|22
1732789210000|2024-11-28 10:20:10|110731.2|110706.2|110730.6|110705.6|110736.3|110711.3|110729.6|110704.6|24
1732789220000|2024-11-28 10:20:20|110730.2|110705.2|110729.1|110704.1|110730.2|110705.2|110722.9|110697.9|18
1732789230000|2024-11-28 10:20:30|110729|110704|110727.6|110702.6|110729|110704|110727.6|110702.6|5
1732789240000|2024-11-28 10:20:40|110726.2|110701.2|110715.1|110690.1|110728.2|110703.2|110712.1|110687.1|22
1732789250000|2024-11-28 10:20:50|110714.4|110689.4|110711|110686|110719.5|110694.5|110707|110682|21
1732789260000|2024-11-28 10:21:00|110709.7|110684.7|110714.5|110689.5|110714.5|110689.5|110707.9|110682.9|10
1732789270000|2024-11-28 10:21:10|110714.7|110689.7|110722.8|110697.8|110723.3|110698.3|110711.3|110686.3|19
1732789280000|2024-11-28 10:21:20|110722.2|110697.2|110724.5|110699.5|110727.9|110702.9|110722.2|110697.2|8
1732789290000|2024-11-28 10:21:30|110724.7|110699.7|110724.1|110699.1|110725.9|110700.9|110717|110692|15
1732789300000|2024-11-28 10:21:40|110725.5|110700.5|110712.4|110687.4|110729|110704|110711.2|110686.2|21
1732789310000|2024-11-28 10:21:50|110711.2|110686.2|110717.5|110692.5|110721.8|110696.8|110708.3|110683.3|26
1732789320000|2024-11-28 10:22:00|110718.9|110693.9|110725|110700|110725.7|110700.7|110718.9|110693.9|13
1732789330000|2024-11-28 10:22:10|110723.7|110698.7|110712.4|110687.4|110723.7|110698.7|110712.4|110687.4|14
1732789340000|2024-11-28 10:22:20|110710.6|110685.6|110707.2|110682.2|110710.6|110685.6|110707.2|110682.2|15
1732789350000|2024-11-28 10:22:30|110706.7|110681.7|110704|110679|110706.7|110681.7|110703.3|110678.3|12
1732789360000|2024-11-28 10:22:40|110702.8|110677.8|110701.4|110676.4|110704|110679|110701.4|110676.4|9
1732789370000|2024-11-28 10:22:50|110702.6|110677.6|110701.5|110676.5|110702.6|110677.6|110701.5|110676.5|6
1732789380000|2024-11-28 10:23:00|110700.2|110675.2|110705.1|110680.1|110705.1|110680.1|110700.2|110675.2|12
1732789390000|2024-11-28 10:23:10|110706.4|110681.4|110697.3|110672.3|110707.5|110682.5|110697.3|110672.3|16
1732789400000|2024-11-28 10:23:20|110698.4|110673.4|110699.5|110674.5|110703.2|110678.2|110697.3|110672.3|16
1732789410000|2024-11-28 10:23:30|110700.1|110675.1|110702|110677|110702.8|110677.8|110699.8|110674.8|9
1732789420000|2024-11-28 10:23:40|110700.8|110675.8|110698.5|110673.5|110701.4|110676.4|110695.1|110670.1|14
1732789430000|2024-11-28 10:23:50|110699.2|110674.2|110693.5|110668.5|110699.2|110674.2|110690.1|110665.1|19
1732789440000|2024-11-28 10:24:00|110693.6|110668.6|110705.7|110680.7|110705.7|110680.7|110693.6|110668.6|16
1732789450000|2024-11-28 10:24:10|110707.2|110682.2|110708.5|110683.5|110708.7|110683.7|110705.4|110680.4|12
1732789460000|2024-11-28 10:24:20|110707.3|110682.3|110704.3|110679.3|110707.3|110682.3|110701.5|110676.5|22
1732789470000|2024-11-28 10:24:30|110704.9|110679.9|110698.8|110673.8|110705|110680|110695.7|110670.7|17
1732789480000|2024-11-28 10:24:40|110697.6|110672.6|110697.5|110672.5|110698.2|110673.2|110695.1|110670.1|15
1732789490000|2024-11-28 10:24:50|110697.2|110672.2|110697.5|110672.5|110698.8|110673.8|110696.8|110671.8|6
1732789500000|2024-11-28 10:25:00|110696.2|110671.2|110680.4|110655.4|110697.5|110672.5|110677.4|110652.4|15
1732789510000|2024-11-28 10:25:10|110680.3|110655.3|110680|110655|110681.2|110656.2|110678.9|110653.9|7
1732789520000|2024-11-28 10:25:20|110681.6|110656.6|110666.3|110641.3|110684.3|110659.3|110664.9|110639.9|27
1732789530000|2024-11-28 10:25:30|110668|110643|110667.1|110642.1|110679.1|110654.1|110665.2|110640.2|30
1732789540000|2024-11-28 10:25:40|110665.9|110640.9|110653.8|110628.8|110665.9|110640.9|110652|110627|19
1732789550000|2024-11-28 10:25:50|110653.7|110628.7|110656.7|110631.7|110657.5|110632.5|110653.6|110628.6|18
1732789560000|2024-11-28 10:26:00|110657.5|110632.5|110652.9|110627.9|110659.5|110634.5|110643.5|110618.5|21
1732789570000|2024-11-28 10:26:10|110651.2|110626.2|110655|110630|110659.4|110634.4|110651.2|110626.2|18
1732789580000|2024-11-28 10:26:20|110655.6|110630.6|110665.5|110640.5|110666.8|110641.8|110655.6|110630.6|11
1732789590000|2024-11-28 10:26:30|110664.3|110639.3|110660.1|110635.1|110664.3|110639.3|110658.6|110633.6|17
1732789600000|2024-11-28 10:26:40|110660|110635|110650.7|110625.7|110660|110635|110650.7|110625.7|12
1732789610000|2024-11-28 10:26:50|110650.8|110625.8|110644.2|110619.2|110650.8|110625.8|110644.1|110619.1|11
1732789620000|2024-11-28 10:27:00|110645.4|110620.4|110643.6|110618.6|110651.2|110626.2|110639.3|110614.3|17
1732789630000|2024-11-28 10:27:10|110644.7|110619.7|110652.6|110627.6|110665.9|110640.9|110644.7|110619.7|37
1732789640000|2024-11-28 10:27:20|110652.5|110627.5|110636.8|110611.8|110652.5|110627.5|110632.5|110607.5|30
1732789650000|2024-11-28 10:27:30|110634.6|110609.6|110634.9|110609.9|110641.6|110616.6|110633|110608|25
1732789660000|2024-11-28 10:27:40|110635.2|110610.2|110617.2|110592.2|110636.6|110611.6|110612.2|110587.2|23
1732789670000|2024-11-28 10:27:50|110616|110591|110606.9|110581.9|110616.6|110591.6|110605.2|110580.2|27
1732789680000|2024-11-28 10:28:00|110608.6|110583.6|110602.9|110577.9|110609.5|110584.5|110602.9|110577.9|18
1732789690000|2024-11-28 10:28:10|110601.6|110576.6|110599.6|110574.6|110606.6|110581.6|110598.2|110573.2|21
1732789700000|2024-11-28 10:28:20|110597.5|110572.5|110585.1|110560.1|110599.6|110574.6|110585.1|110560.1|20
1732789710000|2024-11-28 10:28:30|110585|110560|110578|110553|110585.7|110560.7|110576.7|110551.7|24
1732789720000|2024-11-28 10:28:40|110577.5|110552.5|110572.4|110547.4|110580.5|110555.5|110572.4|110547.4|17
1732789730000|2024-11-28 10:28:50|110572|110547|110576.6|110551.6|110576.6|110551.6|110570.8|110545.8|18
1732789740000|2024-11-28 10:29:00|110576.5|110551.5|110580.6|110555.6|110580.6|110555.6|110573.7|110548.7|19
1732789750000|2024-11-28 10:29:10|110580.8|110555.8|110584.2|110559.2|110592.2|110567.2|110580.8|110555.8|16
1732789760000|2024-11-28 10:29:20|110584|110559|110585.2|110560.2|110585.2|110560.2|110583|110558|11
1732789770000|2024-11-28 10:29:30|110585.3|110560.3|110580.8|110555.8|110585.3|110560.3|110580.8|110555.8|9
1732789780000|2024-11-28 10:29:40|110582.1|110557.1|110581.5|110556.5|110582.2|110557.2|110581.2|110556.2|9
1732789790000|2024-11-28 10:29:50|110581.4|110556.4|110578.7|110553.7|110582.5|110557.5|110578.6|110553.6|15
1732789800000|2024-11-28 10:30:00|110575.1|110550.1|110590.3|110565.3|110592.9|110567.9|110574.4|110549.4|28
1732789810000|2024-11-28 10:30:10|110589.6|110564.6|110605.4|110580.4|110605.8|110580.8|110586.2|110561.2|26
1732789820000|2024-11-28 10:30:20|110607.4|110582.4|110619|110594|110620.8|110595.8|110604.9|110579.9|18
1732789830000|2024-11-28 10:30:30|110620|110595|110627.2|110602.2|110627.2|110602.2|110618.1|110593.1|19
1732789840000|2024-11-28 10:30:40|110627.4|110602.4|110625.2|110600.2|110632.1|110607.1|110621.4|110596.4|17
1732789850000|2024-11-28 10:30:50|110625|110600|110623.7|110598.7|110625.7|110600.7|110623.7|110598.7|9
1732789860000|2024-11-28 10:31:00|110622.7|110597.7|110612.6|110587.6|110623.6|110598.6|110610.8|110585.8|18
1732789870000|2024-11-28 10:31:10|110613.7|110588.7|110611.9|110586.9|110614.3|110589.3|110610.9|110585.9|11
1732789880000|2024-11-28 10:31:20|110611.8|110586.8|110612.1|110587.1|110612.1|110587.1|110608.8|110583.8|15
1732789890000|2024-11-28 10:31:30|110611.7|110586.7|110610.4|110585.4|110611.8|110586.8|110608.9|110583.9|13
1732789900000|2024-11-28 10:31:40|110610.9|110585.9|110607.7|110582.7|110611.3|110586.3|110607.6|110582.6|23
1732789910000|2024-11-28 10:31:50|110609.3|110584.3|110610.7|110585.7|110610.7|110585.7|110608.6|110583.6|11
1732789920000|2024-11-28 10:32:00|110610.8|110585.8|110609.9|110584.9|110612.3|110587.3|110608.9|110583.9|13
1732789930000|2024-11-28 10:32:10|110609.5|110584.5|110611|110586|110612.3|110587.3|110607.1|110582.1|17
1732789940000|2024-11-28 10:32:20|110611.1|110586.1|110606|110581|110611.1|110586.1|110606|110581|13
1732789950000|2024-11-28 10:32:30|110607|110582|110613|110588|110613|110588|110607|110582|8
1732789960000|2024-11-28 10:32:40|110614|110589|110610.2|110585.2|110614|110589|110610.2|110585.2|9
1732789970000|2024-11-28 10:32:50|110611.4|110586.4|110608.3|110583.3|110611.4|110586.4|110608.3|110583.3|7
1732789980000|2024-11-28 10:33:00|110608.1|110583.1|110612|110587|110612.5|110587.5|110607.2|110582.2|17
1732789990000|2024-11-28 10:33:10|110611.3|110586.3|110609.4|110584.4|110611.3|110586.3|110609.4|110584.4|11
1732790000000|2024-11-28 10:33:20|110608.9|110583.9|110619.5|110594.5|110619.5|110594.5|110608.3|110583.3|11
1732790010000|2024-11-28 10:33:30|110620.2|110595.2|110622.6|110597.6|110622.6|110597.6|110620.2|110595.2|6
1732790020000|2024-11-28 10:33:40|110622.9|110597.9|110631.9|110606.9|110638.6|110613.6|110622.9|110597.9|22
1732790030000|2024-11-28 10:33:50|110632.5|110607.5|110630.6|110605.6|110632.5|110607.5|110630.6|110605.6|8
1732790040000|2024-11-28 10:34:00|110630.7|110605.7|110628.5|110603.5|110633.8|110608.8|110616|110591|31
1732790050000|2024-11-28 10:34:10|110628.6|110603.6|110631.8|110606.8|110631.8|110606.8|110628.6|110603.6|19
1732790060000|2024-11-28 10:34:20|110633.1|110608.1|110630.9|110605.9|110633.1|110608.1|110629.7|110604.7|16
1732790070000|2024-11-28 10:34:30|110630.6|110605.6|110625.5|110600.5|110630.6|110605.6|110618.2|110593.2|18
1732790080000|2024-11-28 10:34:40|110626|110601|110621.6|110596.6|110626.3|110601.3|110621.6|110596.6|16
1732790090000|2024-11-28 10:34:50|110621.9|110596.9|110624.9|110599.9|110624.9|110599.9|110621.9|110596.9|6
1732790100000|2024-11-28 10:35:00|110625.9|110600.9|110640.8|110615.8|110645.5|110620.5|110625.8|110600.8|22
1732790110000|2024-11-28 10:35:10|110640.9|110615.9|110632.9|110607.9|110640.9|110615.9|110632.9|110607.9|19
1732790120000|2024-11-28 10:35:20|110632.4|110607.4|110632.4|110607.4|110634.3|110609.3|110630.4|110605.4|14
1732790130000|2024-11-28 10:35:30|110631.5|110606.5|110632.6|110607.6|110632.6|110607.6|110629.6|110604.6|12
1732790140000|2024-11-28 10:35:40|110631.7|110606.7|110630.6|110605.6|110632.6|110607.6|110630.2|110605.2|19
1732790150000|2024-11-28 10:35:50|110632.2|110607.2|110631.9|110606.9|110633.9|110608.9|110629.5|110604.5|19
1732790160000|2024-11-28 10:36:00|110631.1|110606.1|110633|110608|110633|110608|110631.1|110606.1|11
1732790170000|2024-11-28 10:36:10|110632|110607|110631.9|110606.9|110633.4|110608.4|110631.1|110606.1|12
1732790180000|2024-11-28 10:36:20|110632.7|110607.7|110629.8|110604.8|110633.1|110608.1|110625|110600|14
1732790190000|2024-11-28 10:36:30|110632.2|110607.2|110632.1|110607.1|110633|110608|110627.1|110602.1|17
1732790200000|2024-11-28 10:36:40|110631.3|110606.3|110630.6|110605.6|110633.6|110608.6|110630.6|110605.6|18
1732790210000|2024-11-28 10:36:50|110632.7|110607.7|110633.8|110608.8|110638.4|110613.4|110630.4|110605.4|16
1732790220000|2024-11-28 10:37:00|110632.6|110607.6|110632.9|110607.9|110632.9|110607.9|110630.8|110605.8|7
1732790230000|2024-11-28 10:37:10|110632.1|110607.1|110639|110614|110643.5|110618.5|110631.7|110606.7|22
1732790240000|2024-11-28 10:37:20|110639.7|110614.7|110645.7|110620.7|110645.7|110620.7|110639.7|110614.7|11
1732790250000|2024-11-28 10:37:30|110644.6|110619.6|110640.2|110615.2|110644.8|110619.8|110640|110615|10
1732790260000|2024-11-28 10:37:40|110639.3|110614.3|110631.5|110606.5|110641.8|110616.8|110631|110606|16
1732790270000|2024-11-28 10:37:50|110632.4|110607.4|110630.5|110605.5|110634.4|110609.4|110629.5|110604.5|15
1732790280000|2024-11-28 10:38:00|110628.3|110603.3|110620.9|110595.9|110629.3|110604.3|110619.9|110594.9|10
1732790290000|2024-11-28 10:38:10|110620.1|110595.1|110606.4|110581.4|110620.1|110595.1|110605.9|110580.9|27
1732790300000|2024-11-28 10:38:20|110605.5|110580.5|110600.4|110575.4|110605.5|110580.5|110600.4|110575.4|9
1732790310000|2024-11-28 10:38:30|110599.7|110574.7|110596.8|110571.8|110605.8|110580.8|110596.8|110571.8|18
1732790320000|2024-11-28 10:38:40|110598|110573|110596.1|110571.1|110598.5|110573.5|110594.6|110569.6|23
1732790330000|2024-11-28 10:38:50|110596|110571|110605.9|110580.9|110606.9|110581.9|110596|110571|21
1732790340000|2024-11-28 10:39:00|110605.2|110580.2|110605.6|110580.6|110605.6|110580.6|110602.6|110577.6|12
1732790350000|2024-11-28 10:39:10|110605.9|110580.9|110604.7|110579.7|110607|110582|110603.7|110578.7|11
1732790360000|2024-11-28 10:39:20|110603.7|110578.7|110603.8|110578.8|110604.4|110579.4|110603.7|110578.7|6
1732790370000|2024-11-28 10:39:30|110603.9|110578.9|110603.7|110578.7|110607.6|110582.6|110603.5|110578.5|17
1732790380000|2024-11-28 10:39:40|110603.8|110578.8|110604|110579|110604|110579|110603.8|110578.8|2
1732790390000|2024-11-28 10:39:50|110604.3|110579.3|110600.8|110575.8|110605.1|110580.1|110593.9|110568.9|26
1732790400000|2024-11-28 10:40:00|110601.5|110576.5|110604|110579|110604|110579|110600.6|110575.6|19
1732790410000|2024-11-28 10:40:10|110603.3|110578.3|110605|110580|110605|110580|110602.7|110577.7|7
1732790420000|2024-11-28 10:40:20|110604.8|110579.8|110602.6|110577.6|110604.8|110579.8|110602.6|110577.6|10
1732790430000|2024-11-28 10:40:30|110601.5|110576.5|110609.7|110584.7|110611|110586|110601.5|110576.5|22
1732790440000|2024-11-28 10:40:40|110609.8|110584.8|110627.1|110602.1|110629.4|110604.4|110609.7|110584.7|10
1732790450000|2024-11-28 10:40:50|110628.8|110603.8|110633|110608|110636.1|110611.1|110628.8|110603.8|20
1732790460000|2024-11-28 10:41:00|110632.2|110607.2|110629.4|110604.4|110633.5|110608.5|110628.9|110603.9|9
1732790470000|2024-11-28 10:41:10|110629.5|110604.5|110628.3|110603.3|110632.7|110607.7|110628.3|110603.3|17
1732790480000|2024-11-28 10:41:20|110630.4|110605.4|110628.4|110603.4|110630.4|110605.4|110626.6|110601.6|12
1732790490000|2024-11-28 10:41:30|110629.6|110604.6|110629|110604|110630.1|110605.1|110627.2|110602.2|9
1732790500000|2024-11-28 10:41:40|110628.8|110603.8|110619.7|110594.7|110629.2|110604.2|110619.4|110594.4|11
1732790510000|2024-11-28 10:41:50|110619.8|110594.8|110623.8|110598.8|110623.8|110598.8|110619.1|110594.1|16
1732790520000|2024-11-28 10:42:00|110622.5|110597.5|110629.7|110604.7|110629.8|110604.8|110617.6|110592.6|20
1732790530000|2024-11-28 10:42:10|110629.1|110604.1|110622.4|110597.4|110629.1|110604.1|110622.1|110597.1|11
1732790540000|2024-11-28 10:42:20|110623.3|110598.3|110629.7|110604.7|110630.9|110605.9|110623.3|110598.3|17
1732790550000|2024-11-28 10:42:30|110629.9|110604.9|110627.8|110602.8|110629.9|110604.9|110627.4|110602.4|14
1732790560000|2024-11-28 10:42:40|110628.8|110603.8|110623.6|110598.6|110628.8|110603.8|110621.4|110596.4|14
1732790570000|2024-11-28 10:42:50|110624.7|110599.7|110627.8|110602.8|110628.6|110603.6|110624.7|110599.7|6
1732790580000|2024-11-28 10:43:00|110628.8|110603.8|110640|110615|110644.8|110619.8|110627.8|110602.8|16
1732790590000|2024-11-28 10:43:10|110639.7|110614.7|110637.5|110612.5|110639.7|110614.7|110635.9|110610.9|19
1732790600000|2024-11-28 10:43:20|110636.7|110611.7|110641.3|110616.3|110642.8|110617.8|110636.7|110611.7|14
1732790610000|2024-11-28 10:43:30|110640.5|110615.5|110642.1|110617.1|110643.4|110618.4|110640.2|110615.2|6
1732790620000|2024-11-28 10:43:40|110642.9|110617.9|110641.2|110616.2|110642.9|110617.9|110640.2|110615.2|11
1732790630000|2024-11-28 10:43:50|110640.4|110615.4|110648.3|110623.3|110649.5|110624.5|110635.1|110610.1|17
1732790640000|2024-11-28 10:44:00|110648.5|110623.5|110649.4|110624.4|110651.7|110626.7|110645.3|110620.3|12
1732790650000|2024-11-28 10:44:10|110650.1|110625.1|110639.7|110614.7|110650.1|110625.1|110639.7|110614.7|17
1732790660000|2024-11-28 10:44:20|110638.9|110613.9|110640.6|110615.6|110644|110619|110638.9|110613.9|15
1732790670000|2024-11-28 10:44:30|110640.2|110615.2|110638.4|110613.4|110640.9|110615.9|110638.4|110613.4|7
1732790680000|2024-11-28 10:44:40|110637.5|110612.5|110643.7|110618.7|110643.7|110618.7|110637.5|110612.5|9
1732790690000|2024-11-28 10:44:50|110643.6|110618.6|110631.3|110606.3|110643.6|110618.6|110627.6|110602.6|19
1732790700000|2024-11-28 10:45:00|110630.4|110605.4|110619.7|110594.7|110630.4|110605.4|110615.9|110590.9|24
1732790710000|2024-11-28 10:45:10|110618.8|110593.8|110613.1|110588.1|110619.9|110594.9|110611.6|110586.6|20
1732790720000|2024-11-28 10:45:20|110612.3|110587.3|110621.4|110596.4|110621.4|110596.4|110609.9|110584.9|13
1732790730000|2024-11-28 10:45:30|110621.5|110596.5|110618.1|110593.1|110621.5|110596.5|110616.6|110591.6|14
1732790740000|2024-11-28 10:45:40|110618.2|110593.2|110615.8|110590.8|110618.2|110593.2|110613.3|110588.3|15
1732790750000|2024-11-28 10:45:50|110616.6|110591.6|110612.8|110587.8|110617|110592|110612.8|110587.8|8
1732790760000|2024-11-28 10:46:00|110613.7|110588.7|110622.7|110597.7|110622.7|110597.7|110612.8|110587.8|17
1732790770000|2024-11-28 10:46:10|110623.1|110598.1|110616.2|110591.2|110623.1|110598.1|110615.2|110590.2|12
1732790780000|2024-11-28 10:46:20|110615.1|110590.1|110613.6|110588.6|110618.3|110593.3|110611.2|110586.2|15
1732790790000|2024-11-28 10:46:30|110613.2|110588.2|110614.1|110589.1|110614.1|110589.1|110610|110585|17
1732790800000|2024-11-28 10:46:40|110615.1|110590.1|110620.5|110595.5|110628.8|110603.8|110615.1|110590.1|14
1732790810000|2024-11-28 10:46:50|110620.2|110595.2|110605.9|110580.9|110620.5|110595.5|110605.7|110580.7|12
1732790820000|2024-11-28 10:47:00|110607.2|110582.2|110617.4|110592.4|110618.8|110593.8|110607.2|110582.2|11
1732790830000|2024-11-28 10:47:10|110618.4|110593.4|110621.8|110596.8|110622.5|110597.5|110618.4|110593.4|8
1732790840000|2024-11-28 10:47:20|110622.2|110597.2|110619.5|110594.5|110622.8|110597.8|110619.5|110594.5|6
1732790850000|2024-11-28 10:47:30|110619.4|110594.4|110620.8|110595.8|110620.8|110595.8|110618.5|110593.5|10
1732790860000|2024-11-28 10:47:40|110621.6|110596.6|110621.3|110596.3|110622.1|110597.1|110618.3|110593.3|17
1732790870000|2024-11-28 10:47:50|110621.2|110596.2|110620.4|110595.4|110621.2|110596.2|110620.4|110595.4|3
1732790880000|2024-11-28 10:48:00|110618.4|110593.4|110618.1|110593.1|110618.4|110593.4|110617.4|110592.4|8
1732790890000|2024-11-28 10:48:10|110617.1|110592.1|110618.4|110593.4|110618.4|110593.4|110617.1|110592.1|9
1732790900000|2024-11-28 10:48:20|110618.6|110593.6|110609.7|110584.7|110618.6|110593.6|110609.7|110584.7|7
1732790910000|2024-11-28 10:48:30|110609.3|110584.3|110609.8|110584.8|110609.9|110584.9|110608.8|110583.8|8
1732790920000|2024-11-28 10:48:40|110610.2|110585.2|110594.5|110569.5|110615.2|110590.2|110593.1|110568.1|24
1732790930000|2024-11-28 10:48:50|110595.5|110570.5|110595.3|110570.3|110603|110578|110595.3|110570.3|14
1732790940000|2024-11-28 10:49:00|110597.3|110572.3|110615.9|110590.9|110618.9|110593.9|110596.3|110571.3|24
1732790950000|2024-11-28 10:49:10|110616.1|110591.1|110624.4|110599.4|110625.2|110600.2|110616.1|110591.1|18
1732790960000|2024-11-28 10:49:20|110623.8|110598.8|110616.2|110591.2|110624.8|110599.8|110616.2|110591.2|15
1732790970000|2024-11-28 10:49:30|110616|110591|110618.4|110593.4|110618.8|110593.8|110615.9|110590.9|9
1732790980000|2024-11-28 10:49:40|110618.2|110593.2|110619.5|110594.5|110619.7|110594.7|110616.6|110591.6|11
1732790990000|2024-11-28 10:49:50|110619.7|110594.7|110619.4|110594.4|110622.8|110597.8|110619.4|110594.4|16
1732791000000|2024-11-28 10:50:00|110619.3|110594.3|110619.1|110594.1|110619.3|110594.3|110619.1|110594.1|2
1732791010000|2024-11-28 10:50:10|110619.8|110594.8|110627|110602|110630.1|110605.1|110619.8|110594.8|9
1732791020000|2024-11-28 10:50:20|110625.6|110600.6|110624.2|110599.2|110628.9|110603.9|110624.2|110599.2|11
1732791030000|2024-11-28 10:50:30|110623.7|110598.7|110624|110599|110624.3|110599.3|110623.6|110598.6|5
1732791040000|2024-11-28 10:50:40|110622.4|110597.4|110620.5|110595.5|110622.4|110597.4|110620.5|110595.5|2
1732791050000|2024-11-28 10:50:50|110620.1|110595.1|110620.1|110595.1|110620.1|110595.1|110620|110595|5
1732791060000|2024-11-28 10:51:00|110621.6|110596.6|110620.5|110595.5|110621.6|110596.6|110620.3|110595.3|10
1732791070000|2024-11-28 10:51:10|110619.3|110594.3|110620.1|110595.1|110627.1|110602.1|110619.3|110594.3|14
1732791080000|2024-11-28 10:51:20|110621.5|110596.5|110623.3|110598.3|110624.5|110599.5|110621.5|110596.5|15
1732791090000|2024-11-28 10:51:30|110623.2|110598.2|110618.7|110593.7|110623.2|110598.2|110603.1|110578.1|31
1732791100000|2024-11-28 10:51:40|110622.4|110597.4|110624|110599|110624.3|110599.3|110621.9|110596.9|16
1732791110000|2024-11-28 10:51:50|110622.8|110597.8|110623|110598|110623|110598|110622.8|110597.8|6
1732791120000|2024-11-28 10:52:00|110624|110599|110616.9|110591.9|110624|110599|110615.1|110590.1|19
1732791130000|2024-11-28 10:52:10|110616.6|110591.6|110616.3|110591.3|110616.7|110591.7|110616.3|110591.3|5
1732791140000|2024-11-28 10:52:20|110616.6|110591.6|110624.7|110599.7|110624.7|110599.7|110615.6|110590.6|9
1732791150000|2024-11-28 10:52:30|110626.6|110601.6|110634.6|110609.6|110634.6|110609.6|110621.6|110596.6|37
1732791160000|2024-11-28 10:52:40|110632.8|110607.8|110636.2|110611.2|110636.4|110611.4|110632.8|110607.8|13
1732791170000|2024-11-28 10:52:50|110637|110612|110638|110613|110638.4|110613.4|110637|110612|9
1732791180000|2024-11-28 10:53:00|110637|110612|110644.6|110619.6|110645.1|110620.1|110635.3|110610.3|14
1732791190000|2024-11-28 10:53:10|110644.3|110619.3|110638.8|110613.8|110644.3|110619.3|110636.5|110611.5|15
1732791200000|2024-11-28 10:53:20|110638.7|110613.7|110622.4|110597.4|110638.7|110613.7|110622.4|110597.4|14
1732791210000|2024-11-28 10:53:30|110623.7|110598.7|110614.2|110589.2|110623.7|110598.7|110614.2|110589.2|17
1732791220000|2024-11-28 10:53:40|110614.3|110589.3|110599.9|110574.9|110615|110590|110599.9|110574.9|25
1732791230000|2024-11-28 10:53:50|110599.6|110574.6|110585.5|110560.5|110599.6|110574.6|110580.8|110555.8|19
1732791240000|2024-11-28 10:54:00|110586|110561|110585.7|110560.7|110586.1|110561.1|110585.7|110560.7|4
1732791250000|2024-11-28 10:54:10|110583.1|110558.1|110568.1|110543.1|110584.7|110559.7|110564.5|110539.5|25
1732791260000|2024-11-28 10:54:20|110564.7|110539.7|110566.9|110541.9|110568.4|110543.4|110564.7|110539.7|10
1732791270000|2024-11-28 10:54:30|110567|110542|110572.3|110547.3|110572.3|110547.3|110567|110542|8
1732791280000|2024-11-28 10:54:40|110572.6|110547.6|110570.6|110545.6|110572.6|110547.6|110570.2|110545.2|8
1732791290000|2024-11-28 10:54:50|110570.7|110545.7|110575.5|110550.5|110581.7|110556.7|110570.7|110545.7|11
1732791300000|2024-11-28 10:55:00|110575.3|110550.3|110579.2|110554.2|110580.2|110555.2|110572.5|110547.5|20
1732791310000|2024-11-28 10:55:10|110578.3|110553.3|110583.6|110558.6|110586.1|110561.1|110577.2|110552.2|18
1732791320000|2024-11-28 10:55:20|110583.7|110558.7|110576.9|110551.9|110586.1|110561.1|110573.6|110548.6|10
1732791330000|2024-11-28 10:55:30|110577.1|110552.1|110579.6|110554.6|110579.6|110554.6|110577.1|110552.1|4
1732791340000|2024-11-28 10:55:40|110580|110555|110576.6|110551.6|110584.9|110559.9|110574.6|110549.6|16
1732791350000|2024-11-28 10:55:50|110576.7|110551.7|110572.9|110547.9|110577.2|110552.2|110572.9|110547.9|8
1732791360000|2024-11-28 10:56:00|110572.4|110547.4|110572.5|110547.5|110572.5|110547.5|110572.4|110547.4|2
1732791370000|2024-11-28 10:56:10|110571.3|110546.3|110570.3|110545.3|110572.4|110547.4|110570.3|110545.3|4
1732791380000|2024-11-28 10:56:20|110571.9|110546.9|110562.1|110537.1|110580|110555|110561.4|110536.4|25
1732791390000|2024-11-28 10:56:30|110563.3|110538.3|110565.6|110540.6|110574.3|110549.3|110563.3|110538.3|22
1732791400000|2024-11-28 10:56:40|110565.5|110540.5|110562.9|110537.9|110565.5|110540.5|110560.9|110535.9|11
1732791410000|2024-11-28 10:56:50|110563.1|110538.1|110562.1|110537.1|110563.4|110538.4|110562.1|110537.1|7
1732791420000|2024-11-28 10:57:00|110562.4|110537.4|110576.9|110551.9|110577.1|110552.1|110562.4|110537.4|8
1732791430000|2024-11-28 10:57:10|110577.2|110552.2|110572.1|110547.1|110577.2|110552.2|110570.6|110545.6|18
1732791440000|2024-11-28 10:57:20|110567.4|110542.4|110542.1|110517.1|110567.4|110542.4|110539.9|110514.9|31
1732791450000|2024-11-28 10:57:30|110542|110517|110536.2|110511.2|110542|110517|110534|110509|18
1732791460000|2024-11-28 10:57:40|110535.2|110510.2|110532.9|110507.9|110535.2|110510.2|110530.2|110505.2|14
1732791470000|2024-11-28 10:57:50|110532.8|110507.8|110533.1|110508.1|110533.6|110508.6|110525.2|110500.2|26
1732791480000|2024-11-28 10:58:00|110532.3|110507.3|110536|110511|110542.1|110517.1|110531.3|110506.3|26
1732791490000|2024-11-28 10:58:10|110537.1|110512.1|110533.1|110508.1|110540.4|110515.4|110533.1|110508.1|10
1732791500000|2024-11-28 10:58:20|110532.4|110507.4|110538.6|110513.6|110538.6|110513.6|110531.9|110506.9|19
1732791510000|2024-11-28 10:58:30|110541|110516|110534.9|110509.9|110541|110516|110534.9|110509.9|13
1732791520000|2024-11-28 10:58:40|110535.4|110510.4|110535.4|110510.4|110535.9|110510.9|110534.9|110509.9|7
1732791530000|2024-11-28 10:58:50|110535.5|110510.5|110539.3|110514.3|110542.6|110517.6|110535.5|110510.5|8
1732791540000|2024-11-28 10:59:00|110538.2|110513.2|110541.3|110516.3|110541.3|110516.3|110533.9|110508.9|12
1732791550000|2024-11-28 10:59:10|110540.3|110515.3|110539.6|110514.6|110541.3|110516.3|110536.2|110511.2|13
1732791560000|2024-11-28 10:59:20|110539.3|110514.3|110536.3|110511.3|110539.3|110514.3|110531.2|110506.2|14
1732791570000|2024-11-28 10:59:30|110537.5|110512.5|110540|110515|110542.8|110517.8|110537.5|110512.5|15
1732791580000|2024-11-28 10:59:40|110538.6|110513.6|110532.6|110507.6|110538.6|110513.6|110532.6|110507.6|17
1732791590000|2024-11-28 10:59:50|110533|110508|110525.8|110500.8|110539|110514|110524.8|110499.8|17
1732791600000|2024-11-28 11:00:00|110524.4|110499.4|110523.1|110498.1|110525.2|110500.2|110522.6|110497.6|22
1732791610000|2024-11-28 11:00:10|110522.8|110497.8|110540|110515|110541.3|110516.3|110516.5|110491.5|22
1732791620000|2024-11-28 11:00:20|110539.6|110514.6|110524.3|110499.3|110539.6|110514.6|110523.8|110498.8|19
1732791630000|2024-11-28 11:00:30|110523.1|110498.1|110516.6|110491.6|110524.2|110499.2|110516.6|110491.6|22
1732791640000|2024-11-28 11:00:40|110517.2|110492.2|110518|110493|110519.4|110494.4|110517.2|110492.2|5
1732791650000|2024-11-28 11:00:50|110516.9|110491.9|110517.9|110492.9|110517.9|110492.9|110512.1|110487.1|18
1732791660000|2024-11-28 11:01:00|110518.1|110493.1|110518.3|110493.3|110520.5|110495.5|110517.9|110492.9|13
1732791670000|2024-11-28 11:01:10|110518.1|110493.1|110513.7|110488.7|110518.1|110493.1|110511.7|110486.7|16
1732791680000|2024-11-28 11:01:20|110515|110490|110506.2|110481.2|110516.3|110491.3|110501.9|110476.9|23
1732791690000|2024-11-28 11:01:30|110503.5|110478.5|110500.9|110475.9|110503.5|110478.5|110500.9|110475.9|4
1732791700000|2024-11-28 11:01:40|110499.7|110474.7|110499.9|110474.9|110499.9|110474.9|110494.8|110469.8|21
1732791710000|2024-11-28 11:01:50|110500|110475|110495.6|110470.6|110500|110475|110488.8|110463.8|19
1732791720000|2024-11-28 11:02:00|110495.5|110470.5|110491.2|110466.2|110495.5|110470.5|110490.4|110465.4|15
1732791730000|2024-11-28 11:02:10|110492.5|110467.5|110499.7|110474.7|110503.5|110478.5|110492.5|110467.5|14
1732791740000|2024-11-28 11:02:20|110500.3|110475.3|110505.9|110480.9|110506.8|110481.8|110499.7|110474.7|23
1732791750000|2024-11-28 11:02:30|110506|110481|110506.3|110481.3|110506.3|110481.3|110501.4|110476.4|14
1732791760000|2024-11-28 11:02:40|110505.8|110480.8|110506|110481|110507.8|110482.8|110505.1|110480.1|14
1732791770000|2024-11-28 11:02:50|110506.1|110481.1|110510.2|110485.2|110512.6|110487.6|110497.2|110472.2|28
1732791780000|2024-11-28 11:03:00|110510.8|110485.8|110502.2|110477.2|110511.5|110486.5|110502.2|110477.2|16
1732791790000|2024-11-28 11:03:10|110501.9|110476.9|110492.2|110467.2|110501.9|110476.9|110491.9|110466.9|16
1732791800000|2024-11-28 11:03:20|110492.9|110467.9|110491.4|110466.4|110492.9|110467.9|110489.2|110464.2|9
1732791810000|2024-11-28 11:03:30|110490.3|110465.3|110479.6|110454.6|110491.5|110466.5|110478.4|110453.4|15
1732791820000|2024-11-28 11:03:40|110478.9|110453.9|110482.2|110457.2|110483.4|110458.4|110466.6|110441.6|26
1732791830000|2024-11-28 11:03:50|110483.5|110458.5|110478.5|110453.5|110487.8|110462.8|110477.1|110452.1|21
1732791840000|2024-11-28 11:04:00|110478|110453|110469.8|110444.8|110481.6|110456.6|110467.4|110442.4|24
1732791850000|2024-11-28 11:04:10|110469.6|110444.6|110466.6|110441.6|110469.6|110444.6|110466.6|110441.6|10
1732791860000|2024-11-28 11:04:20|110465.4|110440.4|110457.5|110432.5|110465.4|110440.4|110457.3|110432.3|14
1732791870000|2024-11-28 11:04:30|110458.4|110433.4|110452.8|110427.8|110458.5|110433.5|110442.3|110417.3|21
1732791880000|2024-11-28 11:04:40|110450.9|110425.9|110449.4|110424.4|110451.3|110426.3|110449.1|110424.1|8
1732791890000|2024-11-28 11:04:50|110449.2|110424.2|110451.9|110426.9|110451.9|110426.9|110445.4|110420.4|13
1732791900000|2024-11-28 11:05:00|110449.1|110424.1|110441.7|110416.7|110449.1|110424.1|110439.6|110414.6|16
1732791910000|2024-11-28 11:05:10|110442|110417|110448.2|110423.2|110454.8|110429.8|110442|110417|17
1732791920000|2024-11-28 11:05:20|110448.4|110423.4|110441.9|110416.9|110448.5|110423.5|110441|110416|15
1732791930000|2024-11-28 11:05:30|110440.5|110415.5|110440|110415|110441.3|110416.3|110433.8|110408.8|18
1732791940000|2024-11-28 11:05:40|110440.4|110415.4|110441.4|110416.4|110441.4|110416.4|110435|110410|23
1732791950000|2024-11-28 11:05:50|110441.9|110416.9|110449.7|110424.7|110451.7|110426.7|110441.9|110416.9|24
1732791960000|2024-11-28 11:06:00|110449.8|110424.8|110429.3|110404.3|110449.9|110424.9|110427|110402|26
1732791970000|2024-11-28 11:06:10|110429.9|110404.9|110429.9|110404.9|110433.7|110408.7|110427.2|110402.2|19
1732791980000|2024-11-28 11:06:20|110429.7|110404.7|110429|110404|110432.3|110407.3|110429|110404|13
1732791990000|2024-11-28 11:06:30|110430.7|110405.7|110434.9|110409.9|110434.9|110409.9|110428.1|110403.1|21
1732792000000|2024-11-28 11:06:40|110434.8|110409.8|110434.6|110409.6|110436.6|110411.6|110433.4|110408.4|8
1732792010000|2024-11-28 11:06:50|110434|110409|110446.2|110421.2|110446.2|110421.2|110434|110409|10
1732792020000|2024-11-28 11:07:00|110447.4|110422.4|110454.6|110429.6|110455.7|110430.7|110447.4|110422.4|19
1732792030000|2024-11-28 11:07:10|110454.1|110429.1|110455.3|110430.3|110462|110437|110453.3|110428.3|24
1732792040000|2024-11-28 11:07:20|110454.1|110429.1|110455|110430|110455.8|110430.8|110453|110428|14
1732792050000|2024-11-28 11:07:30|110454|110429|110443|110418|110454|110429|110443|110418|21
1732792060000|2024-11-28 11:07:40|110443.4|110418.4|110444.6|110419.6|110446.3|110421.3|110443.4|110418.4|11
1732792070000|2024-11-28 11:07:50|110444|110419|110430.8|110405.8|110447.1|110422.1|110428.3|110403.3|27
1732792080000|2024-11-28 11:08:00|110428.8|110403.8|110438.2|110413.2|110438.7|110413.7|110427.8|110402.8|17
1732792090000|2024-11-28 11:08:10|110436.5|110411.5|110449.5|110424.5|110450.5|110425.5|110436.5|110411.5|21
1732792100000|2024-11-28 11:08:20|110448.4|110423.4|110443.2|110418.2|110448.4|110423.4|110443.2|110418.2|11
1732792110000|2024-11-28 11:08:30|110444.3|110419.3|110443.1|110418.1|110444.7|110419.7|110443.1|110418.1|10
1732792120000|2024-11-28 11:08:40|110442.4|110417.4|110445.9|110420.9|110447.6|110422.6|110437.6|110412.6|15
1732792130000|2024-11-28 11:08:50|110445.5|110420.5|110445.1|110420.1|110446.3|110421.3|110439.3|110414.3|24
1732792140000|2024-11-28 11:09:00|110446.2|110421.2|110432.7|110407.7|110447|110422|110427.8|110402.8|14
1732792150000|2024-11-28 11:09:10|110431.3|110406.3|110433.2|110408.2|110436|110411|110429.3|110404.3|10
1732792160000|2024-11-28 11:09:20|110435.1|110410.1|110435.2|110410.2|110435.2|110410.2|110433.2|110408.2|8
1732792170000|2024-11-28 11:09:30|110435.4|110410.4|110431.3|110406.3|110435.4|110410.4|110428.5|110403.5|16
1732792180000|2024-11-28 11:09:40|110433.8|110408.8|110427.6|110402.6|110436.4|110411.4|110425.4|110400.4|25
1732792190000|2024-11-28 11:09:50|110427.1|110402.1|110420.1|110395.1|110430|110405|110416.7|110391.7|34
1732792200000|2024-11-28 11:10:00|110421.9|110396.9|110419|110394|110423|110398|110415.5|110390.5|17
1732792210000|2024-11-28 11:10:10|110416.9|110391.9|110417.9|110392.9|110420.6|110395.6|110416.6|110391.6|11
1732792220000|2024-11-28 11:10:20|110417.4|110392.4|110421.6|110396.6|110423.1|110398.1|110417.4|110392.4|14
1732792230000|2024-11-28 11:10:30|110421.2|110396.2|110423.4|110398.4|110423.4|110398.4|110417.4|110392.4|15
1732792240000|2024-11-28 11:10:40|110424.1|110399.1|110426.1|110401.1|110427.3|110402.3|110422.9|110397.9|15
1732792250000|2024-11-28 11:10:50|110426.2|110401.2|110424.1|110399.1|110426.5|110401.5|110424.1|110399.1|15
1732792260000|2024-11-28 11:11:00|110422.9|110397.9|110411|110386|110422.9|110397.9|110410.8|110385.8|22
1732792270000|2024-11-28 11:11:10|110410.7|110385.7|110416.5|110391.5|110416.5|110391.5|110404.4|110379.4|17
1732792280000|2024-11-28 11:11:20|110414.4|110389.4|110415.8|110390.8|110419.9|110394.9|110414.4|110389.4|15
1732792290000|2024-11-28 11:11:30|110416.4|110391.4|110419.4|110394.4|110419.8|110394.8|110415.8|110390.8|16
1732792300000|2024-11-28 11:11:40|110419.5|110394.5|110419.3|110394.3|110419.5|110394.5|110418.1|110393.1|9
1732792310000|2024-11-28 11:11:50|110419.4|110394.4|110418.2|110393.2|110421.5|110396.5|110414.5|110389.5|15
1732792320000|2024-11-28 11:12:00|110417|110392|110413.4|110388.4|110418.1|110393.1|110411.2|110386.2|14
1732792330000|2024-11-28 11:12:10|110413.3|110388.3|110401.2|110376.2|110415.6|110390.6|110399.9|110374.9|22
1732792340000|2024-11-28 11:12:20|110400|110375|110394.3|110369.3|110402.7|110377.7|110394.3|110369.3|23
1732792350000|2024-11-28 11:12:30|110394.7|110369.7|110398.7|110373.7|110398.7|110373.7|110394.7|110369.7|13
1732792360000|2024-11-28 11:12:40|110398.8|110373.8|110401.2|110376.2|110402.4|110377.4|110396.3|110371.3|11
1732792370000|2024-11-28 11:12:50|110402|110377|110408|110383|110408|110383|110399.1|110374.1|13
1732792380000|2024-11-28 11:13:00|110409|110384|110406.9|110381.9|110409|110384|110403.7|110378.7|15
1732792390000|2024-11-28 11:13:10|110406.4|110381.4|110406|110381|110418.4|110393.4|110405.3|110380.3|23
1732792400000|2024-11-28 11:13:20|110406.6|110381.6|110404.6|110379.6|110406.6|110381.6|110403.1|110378.1|8
1732792410000|2024-11-28 11:13:30|110405.7|110380.7|110407.5|110382.5|110407.5|110382.5|110404.4|110379.4|10
1732792420000|2024-11-28 11:13:40|110406.4|110381.4|110396.5|110371.5|110406.4|110381.4|110396.5|110371.5|9
1732792430000|2024-11-28 11:13:50|110397.5|110372.5|110397.5|110372.5|110397.7|110372.7|110397.5|110372.5|4
1732792440000|2024-11-28 11:14:00|110397.7|110372.7|110400.4|110375.4|110400.6|110375.6|110394.7|110369.7|24
1732792450000|2024-11-28 11:14:10|110399.3|110374.3|110402.8|110377.8|110403.6|110378.6|110398.9|110373.9|22
1732792460000|2024-11-28 11:14:20|110402.9|110377.9|110402.4|110377.4|110403.7|110378.7|110402.4|110377.4|7
1732792470000|2024-11-28 11:14:30|110402.5|110377.5|110400.5|110375.5|110403.6|110378.6|110399.5|110374.5|17
1732792480000|2024-11-28 11:14:40|110401.6|110376.6|110399.1|110374.1|110403.1|110378.1|110398.1|110373.1|23
1732792490000|2024-11-28 11:14:50|110399.8|110374.8|110404.2|110379.2|110405.3|110380.3|110399.1|110374.1|12
1732792500000|2024-11-28 11:15:00|110403.9|110378.9|110404.5|110379.5|110409.5|110384.5|110398.8|110373.8|21
1732792510000|2024-11-28 11:15:10|110403.4|110378.4|110404|110379|110404|110379|110402.4|110377.4|11
1732792520000|2024-11-28 11:15:20|110405.1|110380.1|110403|110378|110406.5|110381.5|110402.5|110377.5|13
1732792530000|2024-11-28 11:15:30|110404.2|110379.2|110407.3|110382.3|110407.3|110382.3|110404.2|110379.2|12
1732792540000|2024-11-28 11:15:40|110407.4|110382.4|110421.2|110396.2|110421.2|110396.2|110407.4|110382.4|14
1732792550000|2024-11-28 11:15:50|110421.1|110396.1|110422.3|110397.3|110423|110398|110421.1|110396.1|9
1732792560000|2024-11-28 11:16:00|110421.1|110396.1|110420|110395|110421.3|110396.3|110419.7|110394.7|7
1732792570000|2024-11-28 11:16:10|110419.8|110394.8|110419.6|110394.6|110419.8|110394.8|110419.6|110394.6|2
1732792580000|2024-11-28 11:16:20|110420.7|110395.7|110421.1|110396.1|110421.6|110396.6|110420.7|110395.7|6
1732792590000|2024-11-28 11:16:30|110421|110396|110432.5|110407.5|110437|110412|110420.8|110395.8|30
1732792600000|2024-11-28 11:16:40|110433.7|110408.7|110436.8|110411.8|110437.2|110412.2|110433.7|110408.7|14
1732792610000|2024-11-28 11:16:50|110434.8|110409.8|110429.7|110404.7|110436.6|110411.6|110429.7|110404.7|15
1732792620000|2024-11-28 11:17:00|110429.5|110404.5|110432|110407|110432|110407|110429.5|110404.5|10
1732792630000|2024-11-28 11:17:10|110435.8|110410.8|110433.6|110408.6|110436.4|110411.4|110433.4|110408.4|11
1732792640000|2024-11-28 11:17:20|110433.5|110408.5|110431.3|110406.3|110439.3|110414.3|110429.8|110404.8|22
1732792650000|2024-11-28 11:17:30|110433.1|110408.1|110429|110404|110433.8|110408.8|110428.4|110403.4|22
1732792660000|2024-11-28 11:17:40|110427.7|110402.7|110426.8|110401.8|110429.8|110404.8|110426.8|110401.8|14
1732792670000|2024-11-28 11:17:50|110426.4|110401.4|110430.9|110405.9|110433.4|110408.4|110426.4|110401.4|17
1732792680000|2024-11-28 11:18:00|110451.7|110426.7|110444.7|110419.7|110451.7|110426.7|110444.4|110419.4|14
1732792690000|2024-11-28 11:18:10|110445.6|110420.6|110448.2|110423.2|110449.6|110424.6|110445.6|110420.6|17
1732792700000|2024-11-28 11:18:20|110449.4|110424.4|110444|110419|110449.4|110424.4|110442.2|110417.2|20
1732792710000|2024-11-28 11:18:30|110444.1|110419.1|110439.8|110414.8|110444.9|110419.9|110439.8|110414.8|12
1732792720000|2024-11-28 11:18:40|110439.7|110414.7|110437.5|110412.5|110439.7|110414.7|110437.5|110412.5|4
1732792730000|2024-11-28 11:18:50|110437.6|110412.6|110439.4|110414.4|110440|110415|110437.6|110412.6|18
1732792740000|2024-11-28 11:19:00|110438.2|110413.2|110445.6|110420.6|110445.6|110420.6|110435.8|110410.8|18
1732792750000|2024-11-28 11:19:10|110445.8|110420.8|110447.5|110422.5|110450.1|110425.1|110445.8|110420.8|10
1732792760000|2024-11-28 11:19:20|110447.1|110422.1|110443.5|110418.5|110447.3|110422.3|110443.5|110418.5|8
1732792770000|2024-11-28 11:19:30|110443.6|110418.6|110440.5|110415.5|110443.7|110418.7|110437.2|110412.2|11
1732792780000|2024-11-28 11:19:40|110439.4|110414.4|110444.9|110419.9|110444.9|110419.9|110439.4|110414.4|11
1732792790000|2024-11-28 11:19:50|110446.8|110421.8|110448.8|110423.8|110449.1|110424.1|110445.6|110420.6|13
1732792800000|2024-11-28 11:20:00|110449.2|110424.2|110451|110426|110451.9|110426.9|110449.2|110424.2|13
1732792810000|2024-11-28 11:20:10|110450|110425|110449.6|110424.6|110454.5|110429.5|110446.7|110421.7|18
1732792820000|2024-11-28 11:20:20|110448.5|110423.5|110430.9|110405.9|110448.5|110423.5|110429.2|110404.2|19
1732792830000|2024-11-28 11:20:30|110430.3|110405.3|110426.8|110401.8|110431.2|110406.2|110426.8|110401.8|10
1732792840000|2024-11-28 11:20:40|110426|110401|110419.1|110394.1|110426.9|110401.9|110417.4|110392.4|16
1732792850000|2024-11-28 11:20:50|110418.1|110393.1|110422.4|110397.4|110428.7|110403.7|110417.5|110392.5|15
1732792860000|2024-11-28 11:21:00|110423.2|110398.2|110426.8|110401.8|110426.8|110401.8|110420.4|110395.4|12
1732792870000|2024-11-28 11:21:10|110427.9|110402.9|110425.3|110400.3|110429.8|110404.8|110423.7|110398.7|22
1732792880000|2024-11-28 11:21:20|110425.9|110400.9|110429.9|110404.9|110431.6|110406.6|110425.2|110400.2|14
1732792890000|2024-11-28 11:21:30|110431|110406|110437.8|110412.8|110440|110415|110431|110406|16
1732792900000|2024-11-28 11:21:40|110437.9|110412.9|110438.4|110413.4|110438.4|110413.4|110437.9|110412.9|3
1732792910000|2024-11-28 11:21:50|110438.1|110413.1|110437.8|110412.8|110438.1|110413.1|110437.8|110412.8|2
1732792920000|2024-11-28 11:22:00|110437.9|110412.9|110449.5|110424.5|110451.4|110426.4|110437.9|110412.9|7
1732792930000|2024-11-28 11:22:10|110450.6|110425.6|110443.3|110418.3|110450.9|110425.9|110443|110418|11
1732792940000|2024-11-28 11:22:20|110445.2|110420.2|110442.6|110417.6|110445.2|110420.2|110442.3|110417.3|6
1732792950000|2024-11-28 11:22:30|110442.4|110417.4|110439.2|110414.2|110442.4|110417.4|110436.7|110411.7|9
1732792960000|2024-11-28 11:22:40|110438.9|110413.9|110453.1|110428.1|110453.1|110428.1|110438.9|110413.9|11
1732792970000|2024-11-28 11:22:50|110454.2|110429.2|110450.5|110425.5|110455.1|110430.1|110450.5|110425.5|11
1732792980000|2024-11-28 11:23:00|110450.1|110425.1|110445.2|110420.2|110450.2|110425.2|110445.2|110420.2|12
1732792990000|2024-11-28 11:23:10|110444.9|110419.9|110439.4|110414.4|110444.9|110419.9|110436.5|110411.5|11
1732793000000|2024-11-28 11:23:20|110438.8|110413.8|110431.4|110406.4|110439.4|110414.4|110431.4|110406.4|12
1732793010000|2024-11-28 11:23:30|110430.9|110405.9|110431.5|110406.5|110431.5|110406.5|110429.8|110404.8|3
1732793020000|2024-11-28 11:23:40|110430.3|110405.3|110433.1|110408.1|110433.1|110408.1|110430|110405|12
1732793030000|2024-11-28 11:23:50|110435.8|110410.8|110436.6|110411.6|110440.9|110415.9|110435.8|110410.8|22
1732793040000|2024-11-28 11:24:00|110437.6|110412.6|110438.5|110413.5|110438.5|110413.5|110437.6|110412.6|3
1732793050000|2024-11-28 11:24:10|110439.1|110414.1|110441.3|110416.3|110441.3|110416.3|110439.1|110414.1|6
1732793060000|2024-11-28 11:24:20|110440.7|110415.7|110434|110409|110441.7|110416.7|110434|110409|7
1732793070000|2024-11-28 11:24:30|110434.2|110409.2|110438.2|110413.2|110438.2|110413.2|110433.6|110408.6|5
1732793080000|2024-11-28 11:24:40|110438.3|110413.3|110439.4|110414.4|110440|110415|110438.3|110413.3|5
1732793090000|2024-11-28 11:24:50|110440.1|110415.1|110444|110419|110447.6|110422.6|110437.6|110412.6|15
1732793100000|2024-11-28 11:25:00|110443.9|110418.9|110443|110418|110443.9|110418.9|110443|110418|2
1732793110000|2024-11-28 11:25:10|110443.1|110418.1|110444.2|110419.2|110444.2|110419.2|110443.1|110418.1|7
1732793120000|2024-11-28 11:25:20|110444.1|110419.1|110443.5|110418.5|110444.1|110419.1|110443.5|110418.5|5
1732793130000|2024-11-28 11:25:30|110443.9|110418.9|110444.5|110419.5|110447.7|110422.7|110443.2|110418.2|12
1732793140000|2024-11-28 11:25:40|110445.1|110420.1|110443.1|110418.1|110447.7|110422.7|110442.5|110417.5|14
1732793150000|2024-11-28 11:25:50|110442.5|110417.5|110443.2|110418.2|110445|110420|110442.3|110417.3|12
1732793160000|2024-11-28 11:26:00|110443.3|110418.3|110439.3|110414.3|110443.4|110418.4|110436.3|110411.3|14
1732793170000|2024-11-28 11:26:10|110440.3|110415.3|110440.5|110415.5|110443.5|110418.5|110439.9|110414.9|14
1732793180000|2024-11-28 11:26:20|110440.6|110415.6|110438|110413|110443.2|110418.2|110438|110413|8
1732793190000|2024-11-28 11:26:30|110439.6|110414.6|110434.6|110409.6|110441.1|110416.1|110434.6|110409.6|12
1732793200000|2024-11-28 11:26:40|110436.6|110411.6|110439.6|110414.6|110442.3|110417.3|110435.6|110410.6|20
1732793210000|2024-11-28 11:26:50|110440.2|110415.2|110439.3|110414.3|110440.2|110415.2|110439.3|110414.3|4
1732793220000|2024-11-28 11:27:00|110438.1|110413.1|110449|110424|110450.7|110425.7|110437.1|110412.1|21
1732793230000|2024-11-28 11:27:10|110446.8|110421.8|110450.3|110425.3|110451.7|110426.7|110446.8|110421.8|10
1732793240000|2024-11-28 11:27:20|110448.3|110423.3|110429|110404|110448.3|110423.3|110429|110404|22
1732793250000|2024-11-28 11:27:30|110428.9|110403.9|110427.3|110402.3|110428.9|110403.9|110426.6|110401.6|8
1732793260000|2024-11-28 11:27:40|110426.1|110401.1|110427|110402|110428.2|110403.2|110424.6|110399.6|15
1732793270000|2024-11-28 11:27:50|110428.2|110403.2|110427.2|110402.2|110429.3|110404.3|110427.2|110402.2|6
1732793280000|2024-11-28 11:28:00|110427.3|110402.3|110414.5|110389.5|110427.3|110402.3|110412.7|110387.7|19
1732793290000|2024-11-28 11:28:10|110414.3|110389.3|110406.6|110381.6|110415.5|110390.5|110405.8|110380.8|8
1732793300000|2024-11-28 11:28:20|110407.5|110382.5|110404.1|110379.1|110407.5|110382.5|110402.9|110377.9|13
1732793310000|2024-11-28 11:28:30|110406|110381|110407.8|110382.8|110408|110383|110403.9|110378.9|12
1732793320000|2024-11-28 11:28:40|110409.2|110384.2|110417.2|110392.2|110424|110399|110409.2|110384.2|11
1732793330000|2024-11-28 11:28:50|110415.8|110390.8|110415.2|110390.2|110417.3|110392.3|110415.2|110390.2|5
1732793340000|2024-11-28 11:29:00|110414.5|110389.5|110403.7|110378.7|110414.8|110389.8|110403.7|110378.7|26
1732793350000|2024-11-28 11:29:10|110404.3|110379.3|110411.9|110386.9|110421.3|110396.3|110403.3|110378.3|15
1732793360000|2024-11-28 11:29:20|110414.6|110389.6|110416.4|110391.4|110422.7|110397.7|110414.6|110389.6|28
1732793370000|2024-11-28 11:29:30|110417|110392|110415|110390|110417|110392|110414.3|110389.3|18
1732793380000|2024-11-28 11:29:40|110415.1|110390.1|110407.3|110382.3|110415.2|110390.2|110405.7|110380.7|14
1732793390000|2024-11-28 11:29:50|110408.5|110383.5|110409.8|110384.8|110409.9|110384.9|110406.5|110381.5|11
1732793400000|2024-11-28 11:30:00|110409.2|110384.2|110400.6|110375.6|110409.2|110384.2|110400.6|110375.6|12
1732793410000|2024-11-28 11:30:10|110400.5|110375.5|110401.7|110376.7|110402.4|110377.4|110400.5|110375.5|7
1732793420000|2024-11-28 11:30:20|110402.4|110377.4|110403.5|110378.5|110406.5|110381.5|110402.4|110377.4|22
1732793430000|2024-11-28 11:30:30|110404.5|110379.5|110403.4|110378.4|110407.6|110382.6|110403.4|110378.4|18
1732793440000|2024-11-28 11:30:40|110403.7|110378.7|110403.6|110378.6|110408.2|110383.2|110403.6|110378.6|13
1732793450000|2024-11-28 11:30:50|110402.8|110377.8|110412.8|110387.8|110415.3|110390.3|110402.8|110377.8|15
1732793460000|2024-11-28 11:31:00|110414.4|110389.4|110413|110388|110416.2|110391.2|110412.8|110387.8|11
1732793470000|2024-11-28 11:31:10|110412.9|110387.9|110434.3|110384.3|110436.6|110403.6|110411.9|110384.3|11
1732793480000|2024-11-28 11:31:20|110433.5|110383.5|110435.5|110385.5|110435.6|110385.6|110429.9|110379.9|18
1732793490000|2024-11-28 11:31:30|110433|110383|110426.4|110376.4|110433|110383|110425.9|110375.9|22
1732793500000|2024-11-28 11:31:40|110427.2|110377.2|110424.3|110374.3|110427.2|110377.2|110418.4|110368.4|12
1732793510000|2024-11-28 11:31:50|110421.6|110371.6|110433.2|110383.2|110433.3|110383.3|110421.6|110371.6|19
1732793520000|2024-11-28 11:32:00|110433.3|110383.3|110436.1|110386.1|110436.8|110386.8|110433.1|110383.1|9
1732793530000|2024-11-28 11:32:10|110435.1|110385.1|110434.5|110384.5|110435.2|110385.2|110434.5|110384.5|5
1732793540000|2024-11-28 11:32:20|110434.9|110384.9|110435.4|110410.4|110436.8|110410.5|110431|110384.9|15
1732793550000|2024-11-28 11:32:30|110436|110411|110457.6|110407.6|110459|110416.7|110435.8|110406.2|17
1732793560000|2024-11-28 11:32:40|110456.9|110406.9|110454|110404|110456.9|110406.9|110454|110404|8
1732793570000|2024-11-28 11:32:50|110452.9|110402.9|110450.9|110400.9|110455.1|110405.1|110449.5|110399.5|13
1732793580000|2024-11-28 11:33:00|110451.2|110401.2|110447.1|110397.1|110451.2|110401.2|110447.1|110397.1|8
1732793590000|2024-11-28 11:33:10|110447.3|110397.3|110447.8|110397.8|110447.8|110397.8|110447.3|110397.3|6
1732793600000|2024-11-28 11:33:20|110447.7|110397.7|110448|110398|110448|110398|110447.7|110397.7|3
1732793610000|2024-11-28 11:33:30|110447|110397|110437.1|110412.1|110448|110413.8|110434.2|110397|15
1732793620000|2024-11-28 11:33:40|110438.6|110413.6|110431.1|110406.1|110438.6|110413.6|110429.9|110404.9|16
1732793630000|2024-11-28 11:33:50|110432.3|110407.3|110434.3|110409.3|110435.2|110410.2|110431.7|110406.7|14
1732793640000|2024-11-28 11:34:00|110435.8|110410.8|110435.1|110410.1|110437|110412|110435.1|110410.1|9
1732793650000|2024-11-28 11:34:10|110433.5|110408.5|110438|110413|110438|110413|110433.4|110408.4|13
1732793660000|2024-11-28 11:34:20|110436.9|110411.9|110431.7|110406.7|110438|110413|110431.7|110406.7|14
1732793670000|2024-11-28 11:34:30|110432.2|110407.2|110436.6|110411.6|110439.8|110414.8|110431.7|110406.7|10
1732793680000|2024-11-28 11:34:40|110435.6|110410.6|110445.2|110420.2|110445.2|110420.2|110433.9|110408.9|13
1732793690000|2024-11-28 11:34:50|110445.1|110420.1|110464.4|110414.4|110466.9|110424|110444.3|110413|16
1732793700000|2024-11-28 11:35:00|110463.6|110413.6|110464.3|110439.3|110475.1|110439.5|110462.2|110413.6|19
1732793710000|2024-11-28 11:35:10|110466.8|110441.8|110470.3|110420.3|110481.5|110454.7|110464.6|110419.7|32
1732793720000|2024-11-28 11:35:20|110469.7|110419.7|110449.7|110424.7|110469.7|110429.9|110449.7|110411.3|18
1732793730000|2024-11-28 11:35:30|110448.2|110423.2|110452.5|110402.5|110455.9|110423.8|110446.6|110402.5|25
1732793740000|2024-11-28 11:35:40|110451|110401|110451.5|110401.5|110452.4|110402.4|110451|110401|8
1732793750000|2024-11-28 11:35:50|110451.7|110401.7|110454.3|110404.3|110454.3|110404.3|110451.7|110401.7|7
1732793760000|2024-11-28 11:36:00|110454.4|110404.4|110440.1|110415.1|110454.4|110415.1|110438.1|110404.4|11
1732793770000|2024-11-28 11:36:10|110441.7|110416.7|110442|110417|110443|110418|110441.7|110416.7|5
1732793780000|2024-11-28 11:36:20|110441.8|110416.8|110444.8|110419.8|110446.1|110421.1|110438.3|110413.3|19
1732793790000|2024-11-28 11:36:30|110446.2|110421.2|110445.9|110420.9|110447.6|110422.6|110443.3|110418.3|14
1732793800000|2024-11-28 11:36:40|110447.1|110422.1|110451.6|110426.6|110451.9|110426.9|110447.1|110422.1|11
1732793810000|2024-11-28 11:36:50|110452.2|110427.2|110462.6|110437.6|110463.6|110438.6|110452.2|110427.2|18
1732793820000|2024-11-28 11:37:00|110461.7|110436.7|110451.6|110426.6|110461.7|110436.7|110450.5|110425.5|12
1732793830000|2024-11-28 11:37:10|110452.6|110427.6|110453.4|110428.4|110457.1|110432.1|110452.6|110427.6|14
1732793840000|2024-11-28 11:37:20|110453.6|110428.6|110452.5|110427.5|110454.4|110429.4|110452.5|110427.5|6
1732793850000|2024-11-28 11:37:30|110453.5|110428.5|110452.8|110427.8|110454.8|110429.8|110452|110427|13
1732793860000|2024-11-28 11:37:40|110452.7|110427.7|110452.5|110427.5|110453.8|110428.8|110452.5|110427.5|5
1732793870000|2024-11-28 11:37:50|110452.4|110427.4|110454.3|110429.3|110454.3|110429.3|110452.4|110427.4|7
1732793880000|2024-11-28 11:38:00|110454|110429|110440.6|110415.6|110454.3|110429.3|110440.6|110415.6|21
1732793890000|2024-11-28 11:38:10|110440.7|110415.7|110440.5|110415.5|110440.7|110415.7|110439.5|110414.5|6
1732793900000|2024-11-28 11:38:20|110440.4|110415.4|110442.2|110417.2|110446.8|110421.8|110440.4|110415.4|16
1732793910000|2024-11-28 11:38:30|110443.4|110418.4|110437.5|110412.5|110447.9|110422.9|110436.8|110411.8|24
1732793920000|2024-11-28 11:38:40|110438.6|110413.6|110439.3|110414.3|110446.4|110421.4|110438.6|110413.6|12
1732793930000|2024-11-28 11:38:50|110440.1|110415.1|110439.8|110414.8|110440.1|110415.1|110439.4|110414.4|8
1732793940000|2024-11-28 11:39:00|110440.9|110415.9|110445.8|110420.8|110455.5|110430.5|110440.9|110415.9|19
1732793950000|2024-11-28 11:39:10|110445.7|110420.7|110445.8|110420.8|110445.9|110420.9|110445.7|110420.7|3
1732793960000|2024-11-28 11:39:20|110444.7|110419.7|110438|110413|110444.7|110419.7|110438|110413|13
1732793970000|2024-11-28 11:39:30|110438.2|110413.2|110440.3|110415.3|110440.3|110415.3|110438.2|110413.2|12
1732793980000|2024-11-28 11:39:40|110438.6|110413.6|110440.1|110415.1|110445.3|110420.3|110438.3|110413.3|19
1732793990000|2024-11-28 11:39:50|110440|110415|110442.3|110417.3|110442.3|110417.3|110440|110415|7
1732794000000|2024-11-28 11:40:00|110443.3|110418.3|110439.6|110414.6|110445.5|110420.5|110439.6|110414.6|13
1732794010000|2024-11-28 11:40:10|110440.7|110415.7|110440.7|110415.7|110443.5|110418.5|110440.7|110415.7|10
1732794020000|2024-11-28 11:40:20|110441.8|110416.8|110457.9|110432.9|110457.9|110432.9|110440.2|110415.2|16
1732794030000|2024-11-28 11:40:30|110463.5|110438.5|110468.6|110443.6|110477.2|110452.2|110461.9|110436.9|24
1732794040000|2024-11-28 11:40:40|110469.9|110444.9|110470.3|110445.3|110470.3|110445.3|110469.9|110444.9|3
1732794050000|2024-11-28 11:40:50|110469.6|110444.6|110469.5|110444.5|110470.5|110445.5|110469.5|110444.5|11
1732794060000|2024-11-28 11:41:00|110470.2|110445.2|110473.1|110448.1|110473.1|110448.1|110469.5|110444.5|14
1732794070000|2024-11-28 11:41:10|110473.7|110448.7|110465.4|110440.4|110474.2|110449.2|110464.8|110439.8|20
1732794080000|2024-11-28 11:41:20|110466.1|110441.1|110465.3|110440.3|110466.1|110441.1|110465.2|110440.2|6
1732794090000|2024-11-28 11:41:30|110464.2|110439.2|110465.2|110440.2|110466.2|110441.2|110462.8|110437.8|17
1732794100000|2024-11-28 11:41:40|110464.6|110439.6|110460.1|110435.1|110465.4|110440.4|110459.9|110434.9|7
1732794110000|2024-11-28 11:41:50|110461.3|110436.3|110464.2|110439.2|110466|110441|110460.9|110435.9|17
1732794120000|2024-11-28 11:42:00|110464.4|110439.4|110466.6|110441.6|110466.6|110441.6|110462.4|110437.4|8
1732794130000|2024-11-28 11:42:10|110466.2|110441.2|110467.6|110442.6|110467.6|110442.6|110466.2|110441.2|5
1732794140000|2024-11-28 11:42:20|110467.7|110442.7|110469.2|110444.2|110470.3|110445.3|110467.7|110442.7|9
1732794150000|2024-11-28 11:42:30|110468|110443|110462.8|110437.8|110468.8|110443.8|110462.8|110437.8|12
1732794160000|2024-11-28 11:42:40|110462.6|110437.6|110453.1|110428.1|110463|110438|110452.6|110427.6|11
1732794170000|2024-11-28 11:42:50|110452.4|110427.4|110453|110428|110453|110428|110450.5|110425.5|9
1732794180000|2024-11-28 11:43:00|110454|110429|110463.6|110438.6|110463.6|110438.6|110454|110429|9
1732794190000|2024-11-28 11:43:10|110464.2|110439.2|110467.1|110442.1|110468.1|110443.1|110464.2|110439.2|11
1732794200000|2024-11-28 11:43:20|110468.2|110443.2|110465.8|110440.8|110468.2|110443.2|110465.8|110440.8|7
1732794210000|2024-11-28 11:43:30|110466|110441|110455.5|110430.5|110466|110441|110455.5|110430.5|9
1732794220000|2024-11-28 11:43:40|110455.8|110430.8|110457.8|110432.8|110457.8|110432.8|110455.8|110430.8|10
1732794230000|2024-11-28 11:43:50|110456.6|110431.6|110449.9|110424.9|110456.6|110431.6|110449.3|110424.3|13
1732794240000|2024-11-28 11:44:00|110449.3|110424.3|110477.4|110452.4|110492.4|110467.4|110449.3|110424.3|28
1732794250000|2024-11-28 11:44:10|110477.1|110452.1|110475.6|110450.6|110478.8|110453.8|110474.1|110449.1|16
1732794260000|2024-11-28 11:44:20|110474.6|110449.6|110473.8|110448.8|110474.6|110449.6|110473.3|110448.3|10
1732794270000|2024-11-28 11:44:30|110474.1|110449.1|110469.1|110444.1|110474.1|110449.1|110469.1|110444.1|9
1732794280000|2024-11-28 11:44:40|110468.5|110443.5|110469.4|110444.4|110469.4|110444.4|110459|110434|21
1732794290000|2024-11-28 11:44:50|110469.2|110444.2|110473.6|110448.6|110473.6|110448.6|110469.2|110444.2|8
1732794300000|2024-11-28 11:45:00|110473.7|110448.7|110475.6|110450.6|110475.7|110450.7|110473.5|110448.5|6
1732794310000|2024-11-28 11:45:10|110476.6|110451.6|110480.1|110455.1|110480.1|110455.1|110476|110451|12
1732794320000|2024-11-28 11:45:20|110478.8|110453.8|110477.5|110452.5|110478.8|110453.8|110477.5|110452.5|5
1732794330000|2024-11-28 11:45:30|110476.9|110451.9|110471.2|110446.2|110477.7|110452.7|110470.4|110445.4|15
1732794340000|2024-11-28 11:45:40|110468.3|110443.3|110467.8|110442.8|110468.9|110443.9|110467.8|110442.8|7
1732794350000|2024-11-28 11:45:50|110466.8|110441.8|110464.5|110439.5|110466.8|110441.8|110457.3|110432.3|27
1732794360000|2024-11-28 11:46:00|110465.3|110440.3|110467.5|110442.5|110467.5|110442.5|110459.9|110434.9|26
1732794370000|2024-11-28 11:46:10|110468.1|110443.1|110466.3|110441.3|110470.6|110445.6|110464.5|110439.5|20
1732794380000|2024-11-28 11:46:20|110466.5|110441.5|110466.9|110441.9|110466.9|110441.9|110464.6|110439.6|11
1732794390000|2024-11-28 11:46:30|110466.5|110441.5|110463.7|110438.7|110466.5|110441.5|110462.4|110437.4|9
1732794400000|2024-11-28 11:46:40|110464.9|110439.9|110468.4|110443.4|110469.1|110444.1|110464.9|110439.9|13
1732794410000|2024-11-28 11:46:50|110468.9|110443.9|110465.6|110440.6|110469.4|110444.4|110464.1|110439.1|8
1732794420000|2024-11-28 11:47:00|110464.5|110439.5|110465.5|110440.5|110465.5|110440.5|110463.2|110438.2|14
1732794430000|2024-11-28 11:47:10|110466.2|110441.2|110469|110444|110469.2|110444.2|110466.2|110441.2|6
1732794440000|2024-11-28 11:47:20|110470.3|110445.3|110470.3|110445.3|110470.3|110445.3|110469|110444|8
1732794450000|2024-11-28 11:47:30|110470.7|110445.7|110470.4|110445.4|110470.9|110445.9|110470.4|110445.4|5
1732794460000|2024-11-28 11:47:40|110470.6|110445.6|110468|110443|110470.6|110445.6|110467.4|110442.4|6
1732794470000|2024-11-28 11:47:50|110469.3|110444.3|110477.5|110452.5|110478.5|110453.5|110469.3|110444.3|11
1732794480000|2024-11-28 11:48:00|110478.3|110453.3|110476.4|110451.4|110478.3|110453.3|110476|110451|10
1732794490000|2024-11-28 11:48:10|110477.6|110452.6|110480.4|110455.4|110481.3|110456.3|110477.6|110452.6|5
1732794500000|2024-11-28 11:48:20|110479.4|110454.4|110478.3|110453.3|110479.4|110454.4|110476.9|110451.9|6
1732794510000|2024-11-28 11:48:30|110478.1|110453.1|110482.2|110457.2|110483.2|110458.2|110478.1|110453.1|8
1732794520000|2024-11-28 11:48:40|110483.8|110458.8|110484.3|110459.3|110487.2|110462.2|110483.8|110458.8|10
1732794530000|2024-11-28 11:48:50|110483.2|110458.2|110477.2|110452.2|110483.2|110458.2|110475.9|110450.9|13
1732794540000|2024-11-28 11:49:00|110476.2|110451.2|110472.5|110447.5|110476.2|110451.2|110472.5|110447.5|2
1732794550000|2024-11-28 11:49:10|110472.6|110447.6|110474.4|110449.4|110478|110453|110472.5|110447.5|10
1732794560000|2024-11-28 11:49:20|110475.5|110450.5|110475.1|110450.1|110475.5|110450.5|110474.1|110449.1|5
1732794570000|2024-11-28 11:49:30|110475.3|110450.3|110478.9|110453.9|110481.3|110456.3|110472.9|110447.9|9
1732794590000|2024-11-28 11:49:50|110480.1|110455.1|110483|110458|110483.2|110458.2|110480.1|110455.1|8
1732794600000|2024-11-28 11:50:00|110484.1|110459.1|110491.7|110466.7|110491.7|110466.7|110484.1|110459.1|16
1732794610000|2024-11-28 11:50:10|110490.7|110465.7|110497.7|110472.7|110505|110480|110490.7|110465.7|19
1732794620000|2024-11-28 11:50:20|110497.1|110472.1|110498.5|110473.5|110498.5|110473.5|110495|110470|12
1732794630000|2024-11-28 11:50:30|110498.1|110473.1|110498|110473|110499.6|110474.6|110495|110470|16
1732794640000|2024-11-28 11:50:40|110498.1|110473.1|110497.2|110472.2|110499.7|110474.7|110495.8|110470.8|19
1732794650000|2024-11-28 11:50:50|110497.1|110472.1|110498.7|110473.7|110498.7|110473.7|110496.4|110471.4|9
1732794660000|2024-11-28 11:51:00|110497.6|110472.6|110499.7|110474.7|110499.7|110474.7|110493.3|110468.3|13
1732794670000|2024-11-28 11:51:10|110502.3|110477.3|110490.6|110465.6|110502.3|110477.3|110490.6|110465.6|15
1732794680000|2024-11-28 11:51:20|110490.5|110465.5|110491.6|110466.6|110491.6|110466.6|110490.5|110465.5|4
1732794690000|2024-11-28 11:51:30|110492.5|110467.5|110489.3|110464.3|110493.5|110468.5|110488.4|110463.4|12
1732794700000|2024-11-28 11:51:40|110490.4|110465.4|110489.1|110464.1|110490.4|110465.4|110489.1|110464.1|5
1732794710000|2024-11-28 11:51:50|110488.1|110463.1|110488.8|110463.8|110488.8|110463.8|110486.9|110461.9|8
1732794720000|2024-11-28 11:52:00|110490.1|110465.1|110504.9|110479.9|110510.6|110485.6|110489.8|110464.8|21
1732794730000|2024-11-28 11:52:10|110505.8|110480.8|110502.9|110477.9|110509.6|110484.6|110502.3|110477.3|22
1732794740000|2024-11-28 11:52:20|110502.3|110477.3|110527|110502|110528.9|110503.9|110502.1|110477.1|30
1732794750000|2024-11-28 11:52:30|110525.6|110500.6|110517|110492|110527|110502|110517|110492|21
1732794760000|2024-11-28 11:52:40|110513|110488|110505.3|110480.3|110513|110488|110503|110478|9
1732794780000|2024-11-28 11:53:00|110505.5|110480.5|110506.9|110481.9|110508.7|110483.7|110505.5|110480.5|10
1732794790000|2024-11-28 11:53:10|110506.7|110481.7|110524.1|110499.1|110524.1|110499.1|110506.7|110481.7|14
1732794800000|2024-11-28 11:53:20|110525.2|110500.2|110539.3|110514.3|110542.2|110517.2|110525.2|110500.2|24
1732794810000|2024-11-28 11:53:30|110539|110514|110543.6|110518.6|110544|110519|110539|110514|15
1732794820000|2024-11-28 11:53:40|110543.9|110518.9|110551.1|110526.1|110556.4|110531.4|110542.7|110517.7|25
1732794830000|2024-11-28 11:53:50|110552|110527|110555.6|110530.6|110555.6|110530.6|110551.1|110526.1|22
1732794840000|2024-11-28 11:54:00|110557.1|110532.1|110558.7|110533.7|110558.8|110533.8|110555.8|110530.8|18
1732794850000|2024-11-28 11:54:10|110558.8|110533.8|110566.4|110541.4|110566.4|110541.4|110558.8|110533.8|16
1732794860000|2024-11-28 11:54:20|110566.8|110541.8|110569.2|110544.2|110570.8|110545.8|110566|110541|16
1732794870000|2024-11-28 11:54:30|110567.5|110542.5|110576.2|110551.2|110581.4|110556.4|110567.1|110542.1|33
1732794880000|2024-11-28 11:54:40|110575.3|110550.3|110581.2|110556.2|110585|110560|110574.1|110549.1|28
1732794890000|2024-11-28 11:54:50|110582.2|110557.2|110581.4|110556.4|110584.8|110559.8|110579.8|110554.8|24
1732794900000|2024-11-28 11:55:00|110582|110557|110582.7|110557.7|110588|110563|110580.6|110555.6|25
1732794910000|2024-11-28 11:55:10|110581|110556|110583.8|110558.8|110583.8|110558.8|110579.8|110554.8|17
1732794920000|2024-11-28 11:55:20|110582.3|110557.3|110585.8|110560.8|110588.5|110563.5|110582.3|110557.3|19
1732794930000|2024-11-28 11:55:30|110587.2|110562.2|110583.2|110558.2|110587.2|110562.2|110583.2|110558.2|8
1732794940000|2024-11-28 11:55:40|110582|110557|110580.6|110555.6|110582.9|110557.9|110580|110555|11
1732794950000|2024-11-28 11:55:50|110579.8|110554.8|110584.2|110559.2|110585.6|110560.6|110579.8|110554.8|17
1732794960000|2024-11-28 11:56:00|110583.2|110558.2|110582.9|110557.9|110583.2|110558.2|110581.4|110556.4|12
1732794970000|2024-11-28 11:56:10|110583.6|110558.6|110587.1|110562.1|110587.6|110562.6|110583.6|110558.6|20
1732794980000|2024-11-28 11:56:20|110586.3|110561.3|110586.6|110561.6|110590.4|110565.4|110584|110559|10
1732794990000|2024-11-28 11:56:30|110587.2|110562.2|110589.3|110564.3|110589.3|110564.3|110586.6|110561.6|8
1732795000000|2024-11-28 11:56:40|110588.5|110563.5|110588.2|110563.2|110589|110564|110583.2|110558.2|14
1732795010000|2024-11-28 11:56:50|110588.3|110563.3|110590.5|110565.5|110592|110567|110588.3|110563.3|9
1732795020000|2024-11-28 11:57:00|110590.6|110565.6|110587.4|110562.4|110590.7|110565.7|110587.3|110562.3|6
1732795030000|2024-11-28 11:57:10|110587.8|110562.8|110591.7|110566.7|110591.7|110566.7|110587.8|110562.8|9
1732795040000|2024-11-28 11:57:20|110592.1|110567.1|110591.4|110566.4|110592.4|110567.4|110591.4|110566.4|6
1732795050000|2024-11-28 11:57:30|110591.1|110566.1|110590.8|110565.8|110591.1|110566.1|110590.8|110565.8|2
1732795060000|2024-11-28 11:57:40|110591|110566|110587.1|110562.1|110591.1|110566.1|110586.8|110561.8|7
1732795070000|2024-11-28 11:57:50|110586.6|110561.6|110586.1|110561.1|110586.6|110561.6|110582.9|110557.9|22
1732795080000|2024-11-28 11:58:00|110585.2|110560.2|110566.9|110541.9|110586.3|110561.3|110564.5|110539.5|35
1732795090000|2024-11-28 11:58:10|110564.7|110539.7|110559.4|110534.4|110566.8|110541.8|110557.4|110532.4|12
1732795100000|2024-11-28 11:58:20|110558.4|110533.4|110546.3|110521.3|110558.4|110533.4|110545.6|110520.6|13
1732795110000|2024-11-28 11:58:30|110548.1|110523.1|110543.1|110518.1|110548.1|110523.1|110541.8|110516.8|21
1732795120000|2024-11-28 11:58:40|110544.2|110519.2|110543.7|110518.7|110545.7|110520.7|110542.2|110517.2|22
1732795130000|2024-11-28 11:58:50|110542.9|110517.9|110543.5|110518.5|110543.8|110518.8|110541.6|110516.6|20
1732795140000|2024-11-28 11:59:00|110543.4|110518.4|110542.8|110517.8|110544.8|110519.8|110542.5|110517.5|12
1732795150000|2024-11-28 11:59:10|110542.1|110517.1|110532.7|110507.7|110542.1|110517.1|110532.1|110507.1|19
1732795160000|2024-11-28 11:59:20|110533.4|110508.4|110545.9|110520.9|110546.9|110521.9|110533.4|110508.4|15
1732795170000|2024-11-28 11:59:30|110546.8|110521.8|110545.8|110520.8|110548.4|110523.4|110545.8|110520.8|8
1732795180000|2024-11-28 11:59:40|110544.6|110519.6|110535.4|110510.4|110544.6|110519.6|110535.4|110510.4|9
1732795190000|2024-11-28 11:59:50|110536.6|110511.6|110533.7|110508.7|110538.3|110513.3|110533.7|110508.7|12
1732795200000|2024-11-28 12:00:00|110534|110509|110534.5|110509.5|110534.5|110509.5|110532.6|110507.6|10
1732795210000|2024-11-28 12:00:10|110535|110510|110540.8|110515.8|110541.7|110516.7|110534.5|110509.5|16
1732795220000|2024-11-28 12:00:20|110540.3|110515.3|110545.8|110520.8|110547|110522|110540.3|110515.3|21
1732795230000|2024-11-28 12:00:30|110546.8|110521.8|110544.7|110519.7|110547.3|110522.3|110544.7|110519.7|6
1732795240000|2024-11-28 12:00:40|110544.5|110519.5|110541.8|110516.8|110544.5|110519.5|110536.8|110511.8|21
1732795250000|2024-11-28 12:00:50|110536.5|110511.5|110551.2|110526.2|110552.1|110527.1|110534.6|110509.6|27
1732795260000|2024-11-28 12:01:00|110551.9|110526.9|110544.6|110519.6|110551.9|110526.9|110538.6|110513.6|29
1732795270000|2024-11-28 12:01:10|110542.3|110517.3|110548|110523|110549.1|110524.1|110538.1|110513.1|24
1732795280000|2024-11-28 12:01:20|110549.1|110524.1|110548.8|110523.8|110549.1|110524.1|110544.7|110519.7|15
1732795290000|2024-11-28 12:01:30|110549.9|110524.9|110551|110526|110551.8|110526.8|110549.8|110524.8|17
1732795300000|2024-11-28 12:01:40|110551.9|110526.9|110556|110531|110556.9|110531.9|110551.9|110526.9|7
1732795310000|2024-11-28 12:01:50|110555|110530|110561|110536|110562|110537|110552.9|110527.9|18
1732795320000|2024-11-28 12:02:00|110562.3|110537.3|110564.3|110539.3|110566.7|110541.7|110562.1|110537.1|16
1732795330000|2024-11-28 12:02:10|110564.5|110539.5|110571.1|110546.1|110573.5|110548.5|110564.5|110539.5|25
1732795340000|2024-11-28 12:02:20|110569.8|110544.8|110575.1|110550.1|110575.9|110550.9|110569.4|110544.4|16
1732795350000|2024-11-28 12:02:30|110576.8|110551.8|110577.3|110552.3|110581.5|110556.5|110576.8|110551.8|21
1732795360000|2024-11-28 12:02:40|110579.1|110554.1|110568.6|110543.6|110579.1|110554.1|110568.3|110543.3|14
1732795370000|2024-11-28 12:02:50|110569.6|110544.6|110570.4|110545.4|110573.6|110548.6|110569.3|110544.3|15
1732795380000|2024-11-28 12:03:00|110569.2|110544.2|110565|110540|110571.2|110546.2|110562.4|110537.4|21
1732795390000|2024-11-28 12:03:10|110566.6|110541.6|110575.4|110550.4|110577|110552|110565|110540|19
1732795400000|2024-11-28 12:03:20|110575.6|110550.6|110574.2|110549.2|110578.1|110553.1|110572.6|110547.6|12
1732795410000|2024-11-28 12:03:30|110573.4|110548.4|110574|110549|110574|110549|110573.2|110548.2|4
1732795420000|2024-11-28 12:03:40|110573.6|110548.6|110572.6|110547.6|110574.7|110549.7|110572.6|110547.6|7
1732795430000|2024-11-28 12:03:50|110573.4|110548.4|110572.3|110547.3|110576.9|110551.9|110572.3|110547.3|11
1732795440000|2024-11-28 12:04:00|110571.3|110546.3|110563.2|110538.2|110571.3|110546.3|110559.8|110534.8|20
1732795450000|2024-11-28 12:04:10|110564.8|110539.8|110561.7|110536.7|110564.8|110539.8|110558.6|110533.6|17
1732795460000|2024-11-28 12:04:20|110560.7|110535.7|110561.1|110536.1|110561.3|110536.3|110558.6|110533.6|8
1732795470000|2024-11-28 12:04:30|110562.2|110537.2|110572.4|110547.4|110574|110549|110562.2|110537.2|13
1732795480000|2024-11-28 12:04:40|110573.2|110548.2|110578.6|110553.6|110580.8|110555.8|110573.2|110548.2|17
1732795490000|2024-11-28 12:04:50|110577.8|110552.8|110573.6|110548.6|110577.8|110552.8|110573.2|110548.2|12
1732795500000|2024-11-28 12:05:00|110574.5|110549.5|110604.3|110579.3|110605.1|110580.1|110574.5|110549.5|18
1732795510000|2024-11-28 12:05:10|110604.2|110579.2|110603.9|110578.9|110604.2|110579.2|110602.8|110577.8|7
1732795520000|2024-11-28 12:05:20|110605|110580|110604|110579|110610.9|110585.9|110604|110579|18
1732795530000|2024-11-28 12:05:30|110603.9|110578.9|110609|110584|110609.8|110584.8|110599|110574|23
1732795540000|2024-11-28 12:05:40|110610.5|110585.5|110609.5|110584.5|110611.3|110586.3|110609|110584|20
1732795550000|2024-11-28 12:05:50|110609.2|110584.2|110605.5|110580.5|110609.2|110584.2|110603.6|110578.6|13
1732795560000|2024-11-28 12:06:00|110602.9|110577.9|110604.1|110579.1|110608.5|110583.5|110602.9|110577.9|15
1732795570000|2024-11-28 12:06:10|110602.9|110577.9|110603.4|110578.4|110605|110580|110602.3|110577.3|11
1732795580000|2024-11-28 12:06:20|110602.6|110577.6|110604.8|110579.8|110606.8|110581.8|110596.9|110571.9|27
1732795590000|2024-11-28 12:06:30|110605.3|110580.3|110609.1|110584.1|110610.3|110585.3|110596.4|110571.4|24
1732795600000|2024-11-28 12:06:40|110609.7|110584.7|110610.3|110585.3|110610.3|110585.3|110607.7|110582.7|12
1732795610000|2024-11-28 12:06:50|110613.7|110588.7|110638.7|110613.7|110641.2|110616.2|110613.7|110588.7|34
1732795620000|2024-11-28 12:07:00|110638.6|110613.6|110633.3|110608.3|110638.6|110613.6|110629.1|110604.1|29
1732795630000|2024-11-28 12:07:10|110632.7|110607.7|110633.1|110608.1|110636.6|110611.6|110632.7|110607.7|30
1732795640000|2024-11-28 12:07:20|110633.9|110608.9|110637.4|110612.4|110637.5|110612.5|110625.5|110600.5|35
1732795650000|2024-11-28 12:07:30|110638.2|110613.2|110638.1|110613.1|110645.1|110620.1|110635.9|110610.9|21
1732795660000|2024-11-28 12:07:40|110637|110612|110629.3|110604.3|110637|110612|110625.8|110600.8|13
1732795670000|2024-11-28 12:07:50|110630.4|110605.4|110630.7|110605.7|110630.7|110605.7|110629.2|110604.2|8
1732795680000|2024-11-28 12:08:00|110630.8|110605.8|110631.9|110606.9|110642.5|110617.5|110629.7|110604.7|23
1732795690000|2024-11-28 12:08:10|110631.2|110606.2|110633.7|110608.7|110637.3|110612.3|110630.7|110605.7|41
1732795700000|2024-11-28 12:08:20|110634.8|110609.8|110631.1|110606.1|110639.8|110614.8|110630.6|110605.6|40
1732795710000|2024-11-28 12:08:30|110629.6|110604.6|110631.9|110606.9|110636.7|110611.7|110627.5|110602.5|27
1732795720000|2024-11-28 12:08:40|110632.2|110607.2|110633.5|110608.5|110639.2|110614.2|110631.7|110606.7|22
1732795730000|2024-11-28 12:08:50|110633.7|110608.7|110638|110613|110638|110613|110632.1|110607.1|22
1732795740000|2024-11-28 12:09:00|110638.3|110613.3|110634.9|110609.9|110638.6|110613.6|110629.1|110604.1|27
1732795750000|2024-11-28 12:09:10|110634.2|110609.2|110638.6|110613.6|110638.8|110613.8|110620.5|110595.5|29
1732795760000|2024-11-28 12:09:20|110638|110613|110644.3|110619.3|110644.9|110619.9|110637.3|110612.3|13
1732795770000|2024-11-28 12:09:30|110644.4|110619.4|110654.6|110629.6|110654.6|110629.6|110644.1|110619.1|22
1732795780000|2024-11-28 12:09:40|110655.6|110630.6|110653.9|110628.9|110656.7|110631.7|110652.3|110627.3|17
1732795790000|2024-11-28 12:09:50|110654.1|110629.1|110663.3|110638.3|110663.3|110638.3|110652.9|110627.9|30
1732795800000|2024-11-28 12:10:00|110662.6|110637.6|110670.1|110645.1|110670.4|110645.4|110659.8|110634.8|31
1732795810000|2024-11-28 12:10:10|110669.1|110644.1|110668|110643|110669.1|110644.1|110665.2|110640.2|27
1732795820000|2024-11-28 12:10:20|110668.2|110643.2|110666.1|110641.1|110668.2|110643.2|110665.9|110640.9|11
1732795830000|2024-11-28 12:10:30|110665.6|110640.6|110677|110652|110677|110652|110664.7|110639.7|27
1732795840000|2024-11-28 12:10:40|110677.1|110652.1|110675.4|110650.4|110679.5|110654.5|110675.4|110650.4|21
1732795850000|2024-11-28 12:10:50|110675.3|110650.3|110667.8|110642.8|110677.1|110652.1|110664.6|110639.6|26
1732795860000|2024-11-28 12:11:00|110668.4|110643.4|110677.5|110652.5|110677.5|110652.5|110667.8|110642.8|14
1732795870000|2024-11-28 12:11:10|110676.1|110651.1|110679.3|110654.3|110683.5|110658.5|110670.6|110645.6|26
1732795880000|2024-11-28 12:11:20|110679.9|110654.9|110670.1|110645.1|110679.9|110654.9|110669.3|110644.3|25
1732795890000|2024-11-28 12:11:30|110670.4|110645.4|110667.6|110642.6|110670.4|110645.4|110667.2|110642.2|18
1732795900000|2024-11-28 12:11:40|110666|110641|110665|110640|110667|110642|110663.2|110638.2|14
1732795910000|2024-11-28 12:11:50|110665.5|110640.5|110663.1|110638.1|110667.1|110642.1|110662.7|110637.7|21
1732795920000|2024-11-28 12:12:00|110664.2|110639.2|110666.3|110641.3|110666.4|110641.4|110664.2|110639.2|8
1732795930000|2024-11-28 12:12:10|110666.2|110641.2|110662.7|110637.7|110666.2|110641.2|110659.2|110634.2|11
1732795940000|2024-11-28 12:12:20|110661.6|110636.6|110655.1|110630.1|110661.6|110636.6|110654.5|110629.5|18
1732795950000|2024-11-28 12:12:30|110654|110629|110658.3|110633.3|110658.5|110633.5|110651.3|110626.3|15
1732795960000|2024-11-28 12:12:40|110659|110634|110663.5|110638.5|110665.6|110640.6|110657.6|110632.6|19
1732795970000|2024-11-28 12:12:50|110664.2|110639.2|110663.4|110638.4|110667.6|110642.6|110662.2|110637.2|20
1732795980000|2024-11-28 12:13:00|110663.1|110638.1|110657.6|110632.6|110665.4|110640.4|110656.7|110631.7|17
1732795990000|2024-11-28 12:13:10|110658.8|110633.8|110658.7|110633.7|110658.8|110633.8|110658.7|110633.7|2
1732796000000|2024-11-28 12:13:20|110659|110634|110659.3|110634.3|110660.3|110635.3|110658.8|110633.8|6
1732796010000|2024-11-28 12:13:30|110660.6|110635.6|110658.1|110633.1|110660.9|110635.9|110658.1|110633.1|10
1732796020000|2024-11-28 12:13:40|110657.3|110632.3|110643.3|110618.3|110657.5|110632.5|110637.3|110612.3|20
1732796030000|2024-11-28 12:13:50|110643.4|110618.4|110642.2|110617.2|110643.8|110618.8|110642|110617|12
1732796040000|2024-11-28 12:14:00|110641.2|110616.2|110646.7|110621.7|110646.7|110621.7|110641.2|110616.2|15
1732796050000|2024-11-28 12:14:10|110646.6|110621.6|110649.5|110624.5|110649.6|110624.6|110646.6|110621.6|17
1732796060000|2024-11-28 12:14:20|110649.1|110624.1|110648.3|110623.3|110649.1|110624.1|110647.7|110622.7|9
1732796070000|2024-11-28 12:14:30|110649|110624|110647.9|110622.9|110649|110624|110647.1|110622.1|7
1732796080000|2024-11-28 12:14:40|110647.1|110622.1|110648.3|110623.3|110649|110624|110645.5|110620.5|19
1732796090000|2024-11-28 12:14:50|110648.7|110623.7|110655.4|110630.4|110655.4|110630.4|110648.7|110623.7|15
1732796100000|2024-11-28 12:15:00|110656.6|110631.6|110662.3|110637.3|110662.3|110637.3|110653.9|110628.9|23
1732796110000|2024-11-28 12:15:10|110663.3|110638.3|110664.3|110639.3|110665.3|110640.3|110662.3|110637.3|15
1732796120000|2024-11-28 12:15:20|110663.8|110638.8|110654.3|110629.3|110663.8|110638.8|110654.3|110629.3|18
1732796130000|2024-11-28 12:15:30|110653.9|110628.9|110659.5|110634.5|110660.8|110635.8|110651.6|110626.6|12
1732796140000|2024-11-28 12:15:40|110659.6|110634.6|110664|110639|110664|110639|110659.6|110634.6|13
1732796150000|2024-11-28 12:15:50|110662.1|110637.1|110658.3|110633.3|110662.1|110637.1|110658.3|110633.3|13
1732796160000|2024-11-28 12:16:00|110658.1|110633.1|110661|110636|110661|110636|110654.4|110629.4|17
1732796170000|2024-11-28 12:16:10|110662.3|110637.3|110679.6|110654.6|110685|110660|110662.3|110637.3|32
1732796180000|2024-11-28 12:16:20|110679.5|110654.5|110649.8|110624.8|110681.4|110656.4|110649.5|110624.5|21
1732796190000|2024-11-28 12:16:30|110651.2|110626.2|110651.2|110626.2|110651.4|110626.4|110648|110623|20
1732796200000|2024-11-28 12:16:40|110648.6|110623.6|110632.9|110607.9|110655.5|110630.5|110632.9|110607.9|23
1732796210000|2024-11-28 12:16:50|110632.1|110607.1|110632|110607|110637.5|110612.5|110628.4|110603.4|26
1732796220000|2024-11-28 12:17:00|110633.2|110608.2|110631.5|110606.5|110642.5|110617.5|110631.5|110606.5|22
1732796230000|2024-11-28 12:17:10|110631.4|110606.4|110625.6|110600.6|110631.4|110606.4|110623.5|110598.5|23
1732796240000|2024-11-28 12:17:20|110626.6|110601.6|110626.9|110601.9|110627|110602|110623.7|110598.7|17
1732796250000|2024-11-28 12:17:30|110628.6|110603.6|110633.3|110608.3|110633.4|110608.4|110626.9|110601.9|12
1732796260000|2024-11-28 12:17:40|110631.6|110606.6|110633|110608|110636.1|110611.1|110626.7|110601.7|17
1732796270000|2024-11-28 12:17:50|110633.9|110608.9|110631.5|110606.5|110635.1|110610.1|110631.2|110606.2|23
1732796280000|2024-11-28 12:18:00|110630.5|110605.5|110631|110606|110631.5|110606.5|110625.4|110600.4|18
1732796290000|2024-11-28 12:18:10|110632.2|110607.2|110636|110611|110637.5|110612.5|110632.2|110607.2|20
1732796300000|2024-11-28 12:18:20|110637.7|110612.7|110637.8|110612.8|110641.6|110616.6|110632.9|110607.9|21
1732796310000|2024-11-28 12:18:30|110637.3|110612.3|110637.9|110612.9|110638.2|110613.2|110636.8|110611.8|11
1732796320000|2024-11-28 12:18:40|110639|110614|110641.3|110616.3|110641.3|110616.3|110639|110614|6
1732796330000|2024-11-28 12:18:50|110640.1|110615.1|110634|110609|110640.1|110615.1|110632.2|110607.2|16
1732796340000|2024-11-28 12:19:00|110635|110610|110636.3|110611.3|110636.9|110611.9|110635|110610|18
1732796350000|2024-11-28 12:19:10|110637|110612|110636.1|110611.1|110637.9|110612.9|110619.9|110594.9|23
1732796360000|2024-11-28 12:19:20|110635.7|110610.7|110633.1|110608.1|110636.1|110611.1|110631.8|110606.8|16
1732796370000|2024-11-28 12:19:30|110633.7|110608.7|110625.5|110600.5|110633.7|110608.7|110625.5|110600.5|8
1732796380000|2024-11-28 12:19:40|110626.7|110601.7|110628.6|110603.6|110628.6|110603.6|110625.8|110600.8|14
1732796390000|2024-11-28 12:19:50|110628.8|110603.8|110627.2|110602.2|110629|110604|110627.2|110602.2|11
1732796400000|2024-11-28 12:20:00|110628.3|110603.3|110629.4|110604.4|110630.5|110605.5|110628.3|110603.3|9
1732796410000|2024-11-28 12:20:10|110630.2|110605.2|110631.6|110606.6|110632.7|110607.7|110628.5|110603.5|12
1732796420000|2024-11-28 12:20:20|110632.1|110607.1|110615.2|110590.2|110632.7|110607.7|110613.6|110588.6|25
1732796430000|2024-11-28 12:20:30|110615.9|110590.9|110612.2|110587.2|110616.1|110591.1|110612.2|110587.2|11
1732796440000|2024-11-28 12:20:40|110612.4|110587.4|110613|110588|110613|110588|110611.2|110586.2|15
1732796450000|2024-11-28 12:20:50|110611.9|110586.9|110603.4|110578.4|110611.9|110586.9|110603.3|110578.3|12
1732796460000|2024-11-28 12:21:00|110602.3|110577.3|110602.2|110577.2|110605.2|110580.2|110601.1|110576.1|18
1732796470000|2024-11-28 12:21:10|110601.2|110576.2|110602.4|110577.4|110602.4|110577.4|110600.4|110575.4|8
1732796480000|2024-11-28 12:21:20|110601.2|110576.2|110600.2|110575.2|110601.2|110576.2|110597.8|110572.8|8
1732796490000|2024-11-28 12:21:30|110601.2|110576.2|110602.2|110577.2|110602.2|110577.2|110601.2|110576.2|3
1732796500000|2024-11-28 12:21:40|110603.3|110578.3|110605.8|110580.8|110612.1|110587.1|110602.5|110577.5|35
1732796510000|2024-11-28 12:21:50|110606.9|110581.9|110603.5|110578.5|110606.9|110581.9|110602.7|110577.7|12
1732796520000|2024-11-28 12:22:00|110604|110579|110606.3|110581.3|110606.6|110581.6|110603.9|110578.9|8
1732796530000|2024-11-28 12:22:10|110606.2|110581.2|110610.4|110585.4|110611.9|110586.9|110606.2|110581.2|11
1732796540000|2024-11-28 12:22:20|110611.3|110586.3|110605.3|110580.3|110611.3|110586.3|110605.3|110580.3|9
1732796550000|2024-11-28 12:22:30|110606.5|110581.5|110601.4|110576.4|110607.8|110582.8|110601.3|110576.3|11
1732796560000|2024-11-28 12:22:40|110600.2|110575.2|110598.1|110573.1|110601.9|110576.9|110598.1|110573.1|26
1732796570000|2024-11-28 12:22:50|110599.1|110574.1|110604.7|110579.7|110616.5|110591.5|110599.1|110574.1|24
1732796580000|2024-11-28 12:23:00|110605.5|110580.5|110613.2|110588.2|110615.8|110590.8|110604.7|110579.7|9
1732796590000|2024-11-28 12:23:10|110611.8|110586.8|110601.2|110576.2|110611.8|110586.8|110597|110572|7
1732796600000|2024-11-28 12:23:20|110602.4|110577.4|110602.2|110577.2|110604.1|110579.1|110601.2|110576.2|16
1732796610000|2024-11-28 12:23:30|110601.6|110576.6|110602.4|110577.4|110602.7|110577.7|110600.5|110575.5|11
1732796620000|2024-11-28 12:23:40|110603.4|110578.4|110598.1|110573.1|110603.4|110578.4|110593.6|110568.6|17
1732796630000|2024-11-28 12:23:50|110599.1|110574.1|110602.5|110577.5|110609.4|110584.4|110599.1|110574.1|22
1732796640000|2024-11-28 12:24:00|110602.1|110577.1|110602.7|110577.7|110605.9|110580.9|110602.1|110577.1|10
1732796650000|2024-11-28 12:24:10|110602.6|110577.6|110599.7|110574.7|110602.6|110577.6|110599.7|110574.7|10
1732796660000|2024-11-28 12:24:20|110599.5|110574.5|110601.8|110576.8|110602.4|110577.4|110599.5|110574.5|20
1732796670000|2024-11-28 12:24:30|110602.4|110577.4|110601.8|110576.8|110602.4|110577.4|110599.4|110574.4|14
1732796680000|2024-11-28 12:24:40|110601.9|110576.9|110608.5|110583.5|110608.5|110583.5|110601.9|110576.9|8
1732796690000|2024-11-28 12:24:50|110607.4|110582.4|110605.6|110580.6|110607.4|110582.4|110605.6|110580.6|5
1732796700000|2024-11-28 12:25:00|110606.7|110581.7|110609.8|110584.8|110611.1|110586.1|110606.7|110581.7|11
1732796710000|2024-11-28 12:25:10|110610.4|110585.4|110614.3|110589.3|110614.5|110589.5|110610.4|110585.4|8
1732796720000|2024-11-28 12:25:20|110613.2|110588.2|110612.8|110587.8|110613.2|110588.2|110612.7|110587.7|4
1732796730000|2024-11-28 12:25:30|110611.8|110586.8|110602|110577|110611.8|110586.8|110602|110577|9
1732796740000|2024-11-28 12:25:40|110600.7|110575.7|110602.1|110577.1|110602.3|110577.3|110600.7|110575.7|6
1732796750000|2024-11-28 12:25:50|110602.3|110577.3|110598.6|110573.6|110602.3|110577.3|110595.3|110570.3|8
1732796760000|2024-11-28 12:26:00|110598.4|110573.4|110599.4|110574.4|110599.4|110574.4|110598.4|110573.4|6
1732796770000|2024-11-28 12:26:10|110599.2|110574.2|110599.1|110574.1|110602.3|110577.3|110599.1|110574.1|17
1732796780000|2024-11-28 12:26:20|110600.5|110575.5|110600.7|110575.7|110602.1|110577.1|110598.2|110573.2|12
1732796790000|2024-11-28 12:26:30|110601.4|110576.4|110603.4|110578.4|110603.6|110578.6|110600.3|110575.3|14
1732796800000|2024-11-28 12:26:40|110602.4|110577.4|110598.5|110573.5|110602.4|110577.4|110598.4|110573.4|6
1732796810000|2024-11-28 12:26:50|110598.3|110573.3|110598.2|110573.2|110598.5|110573.5|110597.3|110572.3|9
1732796820000|2024-11-28 12:27:00|110598.1|110573.1|110594.6|110569.6|110598.2|110573.2|110594.6|110569.6|7
1732796830000|2024-11-28 12:27:10|110594.5|110569.5|110595.5|110570.5|110595.6|110570.6|110593.2|110568.2|8
1732796840000|2024-11-28 12:27:20|110596.7|110571.7|110587.5|110562.5|110596.7|110571.7|110586.5|110561.5|13
1732796850000|2024-11-28 12:27:30|110586.2|110561.2|110585.1|110560.1|110587|110562|110584.2|110559.2|9
1732796860000|2024-11-28 12:27:40|110586.4|110561.4|110585.9|110560.9|110586.8|110561.8|110585.9|110560.9|7
1732796870000|2024-11-28 12:27:50|110585.8|110560.8|110586.2|110561.2|110586.2|110561.2|110585.8|110560.8|5
1732796880000|2024-11-28 12:28:00|110587.3|110562.3|110602.8|110577.8|110603.9|110578.9|110587.3|110562.3|24
1732796890000|2024-11-28 12:28:10|110602.7|110577.7|110598|110573|110602.7|110577.7|110598|110573|9
1732796900000|2024-11-28 12:28:20|110598.6|110573.6|110598.7|110573.7|110599|110574|110598.6|110573.6|5
1732796910000|2024-11-28 12:28:30|110599.9|110574.9|110598.8|110573.8|110601.2|110576.2|110598.4|110573.4|17
1732796920000|2024-11-28 12:28:40|110598.7|110573.7|110597|110572|110599.3|110574.3|110596.6|110571.6|12
1732796930000|2024-11-28 12:28:50|110596.9|110571.9|110590|110565|110596.9|110571.9|110586.4|110561.4|15
1732796940000|2024-11-28 12:29:00|110589.4|110564.4|110598.1|110573.1|110598.7|110573.7|110589.4|110564.4|17
1732796950000|2024-11-28 12:29:10|110598.3|110573.3|110601.5|110576.5|110602|110577|110598.3|110573.3|11
1732796960000|2024-11-28 12:29:20|110600.9|110575.9|110603.3|110578.3|110605.3|110580.3|110600.8|110575.8|20
1732796970000|2024-11-28 12:29:30|110605.6|110580.6|110603.4|110578.4|110605.6|110580.6|110603.4|110578.4|10
1732796980000|2024-11-28 12:29:40|110604.5|110579.5|110604.7|110579.7|110605.1|110580.1|110604.5|110579.5|8
1732796990000|2024-11-28 12:29:50|110604.8|110579.8|110606.9|110581.9|110606.9|110581.9|110604.7|110579.7|11
1732797000000|2024-11-28 12:30:00|110607.4|110582.4|110605.5|110580.5|110607.6|110582.6|110604.4|110579.4|14
1732797010000|2024-11-28 12:30:10|110606.1|110581.1|110605.8|110580.8|110606.6|110581.6|110605.4|110580.4|12
1732797020000|2024-11-28 12:30:20|110606.5|110581.5|110617.8|110592.8|110621.9|110596.9|110606.5|110581.5|24
1732797030000|2024-11-28 12:30:30|110618.4|110593.4|110618.3|110593.3|110619.9|110594.9|110617.9|110592.9|16
1732797040000|2024-11-28 12:30:40|110618.1|110593.1|110622.2|110597.2|110623.1|110598.1|110618.1|110593.1|12
1732797050000|2024-11-28 12:30:50|110622|110597|110616.1|110591.1|110622|110597|110615.5|110590.5|15
1732797060000|2024-11-28 12:31:00|110615.2|110590.2|110616.7|110591.7|110620.2|110595.2|110615|110590|20
1732797070000|2024-11-28 12:31:10|110617.8|110592.8|110621.7|110596.7|110622.5|110597.5|110617.8|110592.8|17
1732797080000|2024-11-28 12:31:20|110621.8|110596.8|110624.4|110599.4|110624.4|110599.4|110621.7|110596.7|10
1732797090000|2024-11-28 12:31:30|110631.9|110606.9|110629.7|110604.7|110631.9|110606.9|110627.5|110602.5|9
1732797100000|2024-11-28 12:31:40|110627.2|110602.2|110625.6|110600.6|110627.2|110602.2|110624.7|110599.7|11
1732797110000|2024-11-28 12:31:50|110626.1|110601.1|110628|110603|110630.8|110605.8|110626.1|110601.1|14
1732797120000|2024-11-28 12:32:00|110628.9|110603.9|110632.3|110607.3|110632.3|110607.3|110628.8|110603.8|15
1732797130000|2024-11-28 12:32:10|110632.4|110607.4|110623.7|110598.7|110632.4|110607.4|110623.6|110598.6|10
1732797140000|2024-11-28 12:32:20|110624.8|110599.8|110616.7|110591.7|110625|110600|110616.7|110591.7|14
1732797150000|2024-11-28 12:32:30|110614.8|110589.8|110628.9|110603.9|110628.9|110603.9|110614.8|110589.8|24
1732797160000|2024-11-28 12:32:40|110628.6|110603.6|110630.5|110605.5|110635.8|110610.8|110627.8|110602.8|23
1732797170000|2024-11-28 12:32:50|110631.5|110606.5|110632.1|110607.1|110633.8|110608.8|110631.1|110606.1|11
1732797180000|2024-11-28 12:33:00|110633.9|110608.9|110638.7|110613.7|110640.4|110615.4|110633.4|110608.4|14
1732797190000|2024-11-28 12:33:10|110637.6|110612.6|110637.6|110612.6|110640.8|110615.8|110634.7|110609.7|18
1732797200000|2024-11-28 12:33:20|110637|110612|110635.6|110610.6|110637.6|110612.6|110631.6|110606.6|20
1732797210000|2024-11-28 12:33:30|110635.5|110610.5|110632.6|110607.6|110635.5|110610.5|110632.6|110607.6|10
1732797220000|2024-11-28 12:33:40|110634.3|110609.3|110636.7|110611.7|110637.3|110612.3|110634.3|110609.3|11
1732797230000|2024-11-28 12:33:50|110635.6|110610.6|110637.4|110612.4|110637.4|110612.4|110634.9|110609.9|17
1732797240000|2024-11-28 12:34:00|110639.1|110614.1|110637.2|110612.2|110645.4|110620.4|110634.9|110609.9|32
1732797250000|2024-11-28 12:34:10|110637.3|110612.3|110632.8|110607.8|110637.7|110612.7|110632.8|110607.8|14
1732797260000|2024-11-28 12:34:20|110632.6|110607.6|110634.1|110609.1|110634.1|110609.1|110632.5|110607.5|5
1732797270000|2024-11-28 12:34:30|110635|110610|110634.4|110609.4|110635|110610|110632.6|110607.6|7
1732797280000|2024-11-28 12:34:40|110633.4|110608.4|110635|110610|110636.1|110611.1|110633.4|110608.4|6
1732797290000|2024-11-28 12:34:50|110635.6|110610.6|110637.8|110612.8|110637.8|110612.8|110634.8|110609.8|14
1732797300000|2024-11-28 12:35:00|110638.2|110613.2|110637.8|110612.8|110639.2|110614.2|110637.4|110612.4|6
1732797310000|2024-11-28 12:35:10|110637.7|110612.7|110636.3|110611.3|110637.7|110612.7|110635.7|110610.7|8
1732797320000|2024-11-28 12:35:20|110636|110611|110635.1|110610.1|110636|110611|110631.9|110606.9|13
1732797330000|2024-11-28 12:35:30|110634.8|110609.8|110634.8|110609.8|110634.8|110609.8|110634.8|110609.8|1
1732797340000|2024-11-28 12:35:40|110634.9|110609.9|110632.4|110607.4|110635|110610|110632.4|110607.4|10
1732797350000|2024-11-28 12:35:50|110631.1|110606.1|110639.5|110614.5|110639.5|110614.5|110631.1|110606.1|20
1732797360000|2024-11-28 12:36:00|110638.7|110613.7|110645|110620|110645.8|110620.8|110638.7|110613.7|18
1732797370000|2024-11-28 12:36:10|110646.9|110621.9|110654.4|110629.4|110659.7|110634.7|110646.1|110621.1|21
1732797380000|2024-11-28 12:36:20|110653.4|110628.4|110650.5|110625.5|110653.4|110628.4|110648.2|110623.2|18
1732797390000|2024-11-28 12:36:30|110649.4|110624.4|110651.3|110626.3|110651.3|110626.3|110647|110622|17
1732797400000|2024-11-28 12:36:40|110650.6|110625.6|110652.8|110627.8|110653.5|110628.5|110648.9|110623.9|15
1732797410000|2024-11-28 12:36:50|110652.6|110627.6|110650.7|110625.7|110658.9|110633.9|110648.3|110623.3|30
1732797420000|2024-11-28 12:37:00|110650.1|110625.1|110648.5|110623.5|110650.7|110625.7|110646|110621|15
1732797430000|2024-11-28 12:37:10|110648.4|110623.4|110648.9|110623.9|110648.9|110623.9|110647.1|110622.1|7
1732797440000|2024-11-28 12:37:20|110650|110625|110646.8|110621.8|110650|110625|110645|110620|13
1732797450000|2024-11-28 12:37:30|110646.7|110621.7|110649|110624|110649|110624|110646.2|110621.2|13
1732797460000|2024-11-28 12:37:40|110648.4|110623.4|110648.3|110623.3|110652.2|110627.2|110648.3|110623.3|12
1732797470000|2024-11-28 12:37:50|110647.2|110622.2|110643.6|110618.6|110647.2|110622.2|110643.1|110618.1|14
1732797480000|2024-11-28 12:38:00|110642.5|110617.5|110638.5|110613.5|110642.6|110617.6|110638.5|110613.5|17
1732797490000|2024-11-28 12:38:10|110639.5|110614.5|110640|110615|110640.1|110615.1|110637.2|110612.2|13
1732797500000|2024-11-28 12:38:20|110639.3|110614.3|110644.5|110619.5|110644.5|110619.5|110639.3|110614.3|10
1732797510000|2024-11-28 12:38:30|110644.9|110619.9|110644.3|110619.3|110645.9|110620.9|110643.4|110618.4|17
1732797520000|2024-11-28 12:38:40|110644.4|110619.4|110650.9|110625.9|110652.3|110627.3|110644.4|110619.4|14
1732797530000|2024-11-28 12:38:50|110650.8|110625.8|110657.7|110632.7|110658.2|110633.2|110649.1|110624.1|15
1732797540000|2024-11-28 12:39:00|110657.8|110632.8|110669.7|110644.7|110671.6|110646.6|110657.8|110632.8|21
1732797550000|2024-11-28 12:39:10|110668.8|110643.8|110662.6|110637.6|110672.8|110647.8|110660|110635|25
1732797560000|2024-11-28 12:39:20|110661.5|110636.5|110659.5|110634.5|110663.4|110638.4|110659.5|110634.5|11
1732797570000|2024-11-28 12:39:30|110659.8|110634.8|110659.6|110634.6|110664.1|110639.1|110659.6|110634.6|15
1732797580000|2024-11-28 12:39:40|110660.2|110635.2|110662.1|110637.1|110665.3|110640.3|110657.9|110632.9|23
1732797590000|2024-11-28 12:39:50|110661.8|110636.8|110661.1|110636.1|110662.1|110637.1|110660.1|110635.1|14
1732797600000|2024-11-28 12:40:00|110662.2|110637.2|110675.2|110650.2|110677.3|110652.3|110662.2|110637.2|21
1732797610000|2024-11-28 12:40:10|110675.7|110650.7|110675.7|110650.7|110678|110653|110675.2|110650.2|20
1732797620000|2024-11-28 12:40:20|110677.3|110652.3|110672.4|110647.4|110681.7|110656.7|110672.4|110647.4|11
1732797630000|2024-11-28 12:40:30|110673.2|110648.2|110674.3|110649.3|110674.8|110649.8|110671.9|110646.9|20
1732797640000|2024-11-28 12:40:40|110674.5|110649.5|110674.5|110649.5|110674.5|110649.5|110674.2|110649.2|3
1732797650000|2024-11-28 12:40:50|110674.2|110649.2|110692.4|110667.4|110692.4|110667.4|110674.2|110649.2|28
1732797660000|2024-11-28 12:41:00|110691.3|110666.3|110688.9|110663.9|110691.3|110666.3|110688.3|110663.3|11
1732797670000|2024-11-28 12:41:10|110688.4|110663.4|110687.6|110662.6|110689.2|110664.2|110687.6|110662.6|7
1732797680000|2024-11-28 12:41:20|110687.9|110662.9|110682|110657|110688.3|110663.3|110678.5|110653.5|16
1732797690000|2024-11-28 12:41:30|110683.2|110658.2|110678.8|110653.8|110683.2|110658.2|110678.2|110653.2|13
1732797700000|2024-11-28 12:41:40|110679.9|110654.9|110680.6|110655.6|110682.5|110657.5|110676.5|110651.5|13
1732797710000|2024-11-28 12:41:50|110679|110654|110683.8|110658.8|110683.9|110658.9|110679|110654|11
1732797720000|2024-11-28 12:42:00|110682.5|110657.5|110677.1|110652.1|110682.5|110657.5|110676.3|110651.3|11
1732797730000|2024-11-28 12:42:10|110678.4|110653.4|110676.4|110651.4|110680.9|110655.9|110676.4|110651.4|17
1732797740000|2024-11-28 12:42:20|110675.2|110650.2|110674.7|110649.7|110675.2|110650.2|110668.1|110643.1|21
1732797750000|2024-11-28 12:42:30|110675|110650|110674.9|110649.9|110675|110650|110674.9|110649.9|2
1732797760000|2024-11-28 12:42:40|110675.9|110650.9|110673.9|110648.9|110681.1|110656.1|110672.6|110647.6|18
1732797770000|2024-11-28 12:42:50|110673.3|110648.3|110676.9|110651.9|110677.1|110652.1|110673.3|110648.3|12
1732797780000|2024-11-28 12:43:00|110678.3|110653.3|110656.7|110631.7|110681.2|110656.2|110654|110629|18
1732797790000|2024-11-28 12:43:10|110657.2|110632.2|110663.2|110638.2|110664.1|110639.1|110656.7|110631.7|11
1732797800000|2024-11-28 12:43:20|110663.1|110638.1|110640.1|110615.1|110663.2|110638.2|110640.1|110615.1|20
1732797810000|2024-11-28 12:43:30|110639.9|110614.9|110647.8|110622.8|110650.6|110625.6|110639.9|110614.9|14
1732797820000|2024-11-28 12:43:40|110648.8|110623.8|110644.7|110619.7|110652.5|110627.5|110644|110619|14
1732797830000|2024-11-28 12:43:50|110643.5|110618.5|110647.1|110622.1|110648.4|110623.4|110643.4|110618.4|12
1732797840000|2024-11-28 12:44:00|110649|110624|110644.6|110619.6|110649|110624|110643.7|110618.7|20
1732797850000|2024-11-28 12:44:10|110643.6|110618.6|110642.3|110617.3|110643.6|110618.6|110642.3|110617.3|5
1732797860000|2024-11-28 12:44:20|110643.4|110618.4|110644.2|110619.2|110647.5|110622.5|110643.4|110618.4|8
1732797870000|2024-11-28 12:44:30|110645.4|110620.4|110644.5|110619.5|110646.3|110621.3|110640.5|110615.5|14
1732797880000|2024-11-28 12:44:40|110644.7|110619.7|110645|110620|110645.3|110620.3|110644.7|110619.7|5
1732797890000|2024-11-28 12:44:50|110645.1|110620.1|110647.7|110622.7|110649.7|110624.7|110639.5|110614.5|17
1732797900000|2024-11-28 12:45:00|110648.2|110623.2|110645|110620|110652.8|110627.8|110645|110620|12
1732797910000|2024-11-28 12:45:10|110644.7|110619.7|110640.1|110615.1|110644.7|110619.7|110640.1|110615.1|8
1732797920000|2024-11-28 12:45:20|110640.5|110615.5|110637.8|110612.8|110643|110618|110635.2|110610.2|17
1732797930000|2024-11-28 12:45:30|110638.5|110613.5|110640|110615|110640|110615|110638.5|110613.5|5
1732797940000|2024-11-28 12:45:40|110640.1|110615.1|110640.6|110615.6|110640.6|110615.6|110640.1|110615.1|4
1732797950000|2024-11-28 12:45:50|110642.6|110617.6|110641.8|110616.8|110643.6|110618.6|110641.4|110616.4|9
1732797960000|2024-11-28 12:46:00|110642.3|110617.3|110637.3|110612.3|110642.3|110617.3|110635.4|110610.4|19
1732797970000|2024-11-28 12:46:10|110637.6|110612.6|110631.9|110606.9|110637.9|110612.9|110629.3|110604.3|10
1732797980000|2024-11-28 12:46:20|110632.7|110607.7|110627.4|110602.4|110636.9|110611.9|110627.4|110602.4|13
1732797990000|2024-11-28 12:46:30|110627.3|110602.3|110628|110603|110628|110603|110623.9|110598.9|11
1732798000000|2024-11-28 12:46:40|110627.2|110602.2|110625.5|110600.5|110628.1|110603.1|110625.5|110600.5|9
1732798010000|2024-11-28 12:46:50|110625.2|110600.2|110626.9|110601.9|110626.9|110601.9|110623.8|110598.8|11
1732798020000|2024-11-28 12:47:00|110626.5|110601.5|110617.4|110592.4|110626.5|110601.5|110615.9|110590.9|20
1732798030000|2024-11-28 12:47:10|110616.7|110591.7|110617.1|110592.1|110626.8|110601.8|110616|110591|24
1732798040000|2024-11-28 12:47:20|110614.7|110589.7|110624.1|110599.1|110628.7|110603.7|110614.7|110589.7|20
1732798050000|2024-11-28 12:47:30|110625.1|110600.1|110627.8|110602.8|110627.8|110602.8|110623.9|110598.9|8
1732798060000|2024-11-28 12:47:40|110628.5|110603.5|110628.7|110603.7|110628.9|110603.9|110627.2|110602.2|9
1732798070000|2024-11-28 12:47:50|110627.6|110602.6|110625.5|110600.5|110627.6|110602.6|110625.5|110600.5|6
1732798080000|2024-11-28 12:48:00|110626.3|110601.3|110637.1|110612.1|110637.1|110612.1|110626.3|110601.3|17
1732798090000|2024-11-28 12:48:10|110637.4|110612.4|110641|110616|110641|110616|110637.4|110612.4|5
1732798100000|2024-11-28 12:48:20|110641.8|110616.8|110650.8|110625.8|110650.8|110625.8|110641.8|110616.8|11
1732798110000|2024-11-28 12:48:30|110652.1|110627.1|110655.2|110630.2|110655.2|110630.2|110652.1|110627.1|17
1732798120000|2024-11-28 12:48:40|110655.8|110630.8|110656.3|110631.3|110656.5|110631.5|110655.8|110630.8|4
1732798130000|2024-11-28 12:48:50|110655.9|110630.9|110647|110622|110655.9|110630.9|110646.2|110621.2|13
1732798140000|2024-11-28 12:49:00|110646.3|110621.3|110646.5|110621.5|110646.5|110621.5|110646.3|110621.3|3
1732798150000|2024-11-28 12:49:10|110645.6|110620.6|110638.1|110613.1|110645.6|110620.6|110638.1|110613.1|15
1732798160000|2024-11-28 12:49:20|110638.8|110613.8|110641.2|110616.2|110641.2|110616.2|110638.5|110613.5|7
1732798170000|2024-11-28 12:49:30|110640.4|110615.4|110658.7|110633.7|110659.2|110634.2|110640.4|110615.4|17
1732798180000|2024-11-28 12:49:40|110657.9|110632.9|110661.8|110636.8|110662|110637|110657.9|110632.9|7
1732798190000|2024-11-28 12:49:50|110661.6|110636.6|110665.5|110640.5|110666.1|110641.1|110661.2|110636.2|6
1732798200000|2024-11-28 12:50:00|110664.7|110639.7|110658.2|110633.2|110665.5|110640.5|110658.2|110633.2|11
1732798210000|2024-11-28 12:50:10|110658.7|110633.7|110661.8|110636.8|110661.8|110636.8|110658.7|110633.7|8
1732798220000|2024-11-28 12:50:20|110661.7|110636.7|110650.1|110625.1|110661.7|110636.7|110646.3|110621.3|13
1732798230000|2024-11-28 12:50:30|110651.3|110626.3|110618|110593|110659.1|110634.1|110615.6|110590.6|23
1732798240000|2024-11-28 12:50:40|110618.4|110593.4|110629.6|110604.6|110630.3|110605.3|110617.2|110592.2|21
1732798250000|2024-11-28 12:50:50|110628.3|110603.3|110628.2|110603.2|110628.3|110603.3|110627.3|110602.3|6
1732798260000|2024-11-28 12:51:00|110629|110604|110638.1|110613.1|110638.1|110613.1|110626.1|110601.1|18
1732798270000|2024-11-28 12:51:10|110637|110612|110623.7|110598.7|110639|110614|110622.6|110597.6|16
1732798280000|2024-11-28 12:51:20|110623.8|110598.8|110628.6|110603.6|110628.6|110603.6|110623.8|110598.8|8
1732798290000|2024-11-28 12:51:30|110629.1|110604.1|110626.8|110601.8|110629.9|110604.9|110626.1|110601.1|12
1732798300000|2024-11-28 12:51:40|110626.1|110601.1|110623.9|110598.9|110626.4|110601.4|110620.7|110595.7|9
1732798310000|2024-11-28 12:51:50|110622.7|110597.7|110623.9|110598.9|110623.9|110598.9|110620.9|110595.9|14
1732798320000|2024-11-28 12:52:00|110624.1|110599.1|110625|110600|110625|110600|110623.9|110598.9|6
1732798330000|2024-11-28 12:52:10|110623.6|110598.6|110619|110594|110623.6|110598.6|110617.6|110592.6|23
1732798340000|2024-11-28 12:52:20|110621|110596|110623.8|110598.8|110625.7|110600.7|110621|110596|9
1732798350000|2024-11-28 12:52:30|110628.5|110603.5|110632.4|110607.4|110632.4|110607.4|110628.5|110603.5|14
1732798360000|2024-11-28 12:52:40|110633.5|110608.5|110633.2|110608.2|110633.9|110608.9|110632.8|110607.8|11
1732798370000|2024-11-28 12:52:50|110634.3|110609.3|110631.2|110606.2|110635.9|110610.9|110628.6|110603.6|9
1732798380000|2024-11-28 12:53:00|110629.1|110604.1|110627.4|110602.4|110631.3|110606.3|110627.3|110602.3|8
1732798390000|2024-11-28 12:53:10|110627.3|110602.3|110627.5|110602.5|110628.8|110603.8|110627.3|110602.3|6
1732798400000|2024-11-28 12:53:20|110627.8|110602.8|110624.4|110599.4|110628.4|110603.4|110624.4|110599.4|9
1732798410000|2024-11-28 12:53:30|110620.7|110595.7|110622.4|110597.4|110622.4|110597.4|110619.7|110594.7|8
1732798420000|2024-11-28 12:53:40|110622.6|110597.6|110617.9|110592.9|110622.6|110597.6|110617.7|110592.7|6
1732798430000|2024-11-28 12:53:50|110618.3|110593.3|110618.4|110593.4|110619|110594|110617.7|110592.7|10
1732798440000|2024-11-28 12:54:00|110617.5|110592.5|110628.8|110603.8|110628.8|110603.8|110617.5|110592.5|7
1732798450000|2024-11-28 12:54:10|110629.6|110604.6|110631.4|110606.4|110632.7|110607.7|110629.6|110604.6|11
1732798460000|2024-11-28 12:54:20|110630.2|110605.2|110627.6|110602.6|110630.2|110605.2|110626.7|110601.7|10
1732798470000|2024-11-28 12:54:30|110626.7|110601.7|110622.9|110597.9|110626.7|110601.7|110621.3|110596.3|13
1732798480000|2024-11-28 12:54:40|110623.2|110598.2|110625|110600|110626.5|110601.5|110623.2|110598.2|11
1732798490000|2024-11-28 12:54:50|110624.9|110599.9|110631|110606|110631|110606|110624.9|110599.9|9
1732798500000|2024-11-28 12:55:00|110632.1|110607.1|110630|110605|110639|110614|110626.6|110601.6|41
1732798510000|2024-11-28 12:55:10|110631.1|110606.1|110647.7|110622.7|110650|110625|110630.9|110605.9|19
1732798520000|2024-11-28 12:55:20|110645.6|110620.6|110639.7|110614.7|110645.6|110620.6|110635.8|110610.8|16
1732798530000|2024-11-28 12:55:30|110638.6|110613.6|110618.4|110593.4|110638.6|110613.6|110618.4|110593.4|24
1732798540000|2024-11-28 12:55:40|110619.8|110594.8|110610.5|110585.5|110619.8|110594.8|110610.5|110585.5|15
1732798550000|2024-11-28 12:55:50|110607.1|110582.1|110598.3|110573.3|110607.6|110582.6|110597.8|110572.8|11
1732798560000|2024-11-28 12:56:00|110598.1|110573.1|110597.9|110572.9|110598.1|110573.1|110597.9|110572.9|2
1732798570000|2024-11-28 12:56:10|110598|110573|110594.1|110569.1|110598.8|110573.8|110594.1|110569.1|8
1732798590000|2024-11-28 12:56:30|110594.2|110569.2|110599.9|110574.9|110599.9|110574.9|110594.1|110569.1|11
1732798600000|2024-11-28 12:56:40|110600|110575|110601.3|110576.3|110602.5|110577.5|110600|110575|8
1732798610000|2024-11-28 12:56:50|110601.9|110576.9|110603.7|110578.7|110603.7|110578.7|110601.3|110576.3|5
1732798620000|2024-11-28 12:57:00|110608.3|110583.3|110603.5|110578.5|110608.3|110583.3|110602.4|110577.4|12
1732798630000|2024-11-28 12:57:10|110602|110577|110605.8|110580.8|110605.8|110580.8|110602|110577|9
1732798640000|2024-11-28 12:57:20|110606.5|110581.5|110605.8|110580.8|110606.5|110581.5|110605.8|110580.8|4
1732798650000|2024-11-28 12:57:30|110606.5|110581.5|110608.1|110583.1|110608.1|110583.1|110606.5|110581.5|5
1732798660000|2024-11-28 12:57:40|110608.3|110583.3|110609.4|110584.4|110609.4|110584.4|110607.5|110582.5|10
1732798670000|2024-11-28 12:57:50|110608.2|110583.2|110612.4|110587.4|110612.4|110587.4|110608.2|110583.2|8
1732798680000|2024-11-28 12:58:00|110612.3|110587.3|110612.5|110587.5|110612.5|110587.5|110612.1|110587.1|4
1732798690000|2024-11-28 12:58:10|110612.7|110587.7|110612.8|110587.8|110612.8|110587.8|110612.7|110587.7|2
1732798700000|2024-11-28 12:58:20|110612.7|110587.7|110612|110587|110613.5|110588.5|110611.4|110586.4|10
1732798710000|2024-11-28 12:58:30|110612.2|110587.2|110612.2|110587.2|110612.8|110587.8|110612.2|110587.2|3
1732798720000|2024-11-28 12:58:40|110612.4|110587.4|110617.8|110592.8|110617.8|110592.8|110612.4|110587.4|5
1732798730000|2024-11-28 12:58:50|110617.6|110592.6|110623.7|110598.7|110623.7|110598.7|110617.6|110592.6|4
1732798740000|2024-11-28 12:59:00|110624.4|110599.4|110627.3|110602.3|110628.1|110603.1|110624.3|110599.3|7
1732798750000|2024-11-28 12:59:10|110630.6|110605.6|110618.1|110593.1|110630.6|110605.6|110614.8|110589.8|12
1732798760000|2024-11-28 12:59:20|110621.2|110596.2|110618.1|110593.1|110622.5|110597.5|110618.1|110593.1|10
1732798770000|2024-11-28 12:59:30|110618|110593|110618.2|110593.2|110618.2|110593.2|110618|110593|3
1732798780000|2024-11-28 12:59:40|110617.3|110592.3|110621|110571|110630.3|110592.3|110614.8|110571|16
1732798790000|2024-11-28 12:59:50|110619.3|110569.3|110616.6|110566.6|110630.5|110580.5|110615.6|110565.6|38
1732798800000|2024-11-28 13:00:00|110616.9|110566.9|110726.4|110593.6|110749.3|110636.2|110612|110545.4|59
1732798810000|2024-11-28 13:00:10|110720.4|110592.1|110670.4|110620.4|110729.3|110629.2|110652|110585.7|59
1732798820000|2024-11-28 13:00:20|110670.2|110620.2|110672.3|110622.3|110682.9|110632.9|110652.1|110602.1|58
1732798830000|2024-11-28 13:00:30|110672|110622|110662.4|110612.4|110673.4|110623.4|110662.4|110612.4|31
1732798840000|2024-11-28 13:00:40|110661.2|110611.2|110661.6|110611.6|110662.7|110612.7|110659.6|110609.6|20
1732798850000|2024-11-28 13:00:50|110663.6|110613.6|110667.9|110617.9|110669.5|110619.5|110661.8|110611.8|27
1732798860000|2024-11-28 13:01:00|110670.2|110620.2|110674.7|110624.7|110679.3|110629.3|110670.2|110620.2|30
1732798870000|2024-11-28 13:01:10|110675.9|110625.9|110662.4|110612.4|110675.9|110625.9|110662.1|110612.1|21
1732798880000|2024-11-28 13:01:20|110662|110612|110660|110610|110662.8|110612.8|110659.4|110609.4|18
1732798890000|2024-11-28 13:01:30|110660.3|110610.3|110657.6|110607.6|110660.5|110610.5|110652.2|110602.2|20
1732798900000|2024-11-28 13:01:40|110656.1|110606.1|110658.7|110608.7|110659.7|110609.7|110656.1|110606.1|12
1732798910000|2024-11-28 13:01:50|110658.4|110608.4|110657.5|110607.5|110658.8|110608.8|110654.4|110604.4|21
1732798920000|2024-11-28 13:02:00|110658|110608|110657|110607|110662.7|110612.7|110656.5|110606.5|18
1732798930000|2024-11-28 13:02:10|110656.8|110606.8|110656.5|110606.5|110658.1|110608.1|110652.4|110602.4|22
1732798940000|2024-11-28 13:02:20|110654.6|110604.6|110655.9|110605.9|110658.7|110608.7|110650.2|110600.2|30
1732798950000|2024-11-28 13:02:30|110655.4|110605.4|110653.7|110603.7|110659.1|110609.1|110653.7|110603.7|15
1732798960000|2024-11-28 13:02:40|110656.4|110606.4|110668.3|110618.3|110668.3|110618.3|110652.6|110602.6|17
1732798970000|2024-11-28 13:02:50|110667|110617|110680.9|110630.9|110682.2|110632.2|110665.7|110615.7|44
1732798980000|2024-11-28 13:03:00|110681.4|110631.4|110696.4|110646.4|110698.6|110648.6|110681|110631|37
1732798990000|2024-11-28 13:03:10|110698.1|110648.1|110699|110649|110701.2|110651.2|110696.6|110646.6|19
1732799000000|2024-11-28 13:03:20|110699.9|110649.9|110700.1|110650.1|110703.9|110653.9|110697.8|110647.8|17
1732799010000|2024-11-28 13:03:30|110701.1|110651.1|110698.4|110648.4|110706.1|110656.1|110696.2|110646.2|22
1732799020000|2024-11-28 13:03:40|110698.2|110648.2|110697.9|110647.9|110699.1|110649.1|110697.1|110647.1|13
1732799030000|2024-11-28 13:03:50|110697.7|110647.7|110699.5|110649.5|110700.3|110650.3|110697|110647|17
1732799040000|2024-11-28 13:04:00|110699.3|110649.3|110695.9|110645.9|110701.5|110651.5|110695.9|110645.9|20
1732799050000|2024-11-28 13:04:10|110693.3|110643.3|110695.5|110645.5|110696.7|110646.7|110690.1|110640.1|28
1732799060000|2024-11-28 13:04:20|110696|110646|110697.7|110647.7|110699.7|110649.7|110694.4|110644.4|21
1732799070000|2024-11-28 13:04:30|110697.2|110647.2|110703.5|110653.5|110703.9|110653.9|110697.2|110647.2|16
1732799080000|2024-11-28 13:04:40|110703|110653|110701.6|110651.6|110706.4|110656.4|110701.6|110651.6|23
1732799090000|2024-11-28 13:04:50|110701.5|110651.5|110700.6|110650.6|110701.5|110651.5|110696.3|110646.3|18
1732799100000|2024-11-28 13:05:00|110700.1|110650.1|110701.6|110651.6|110702.4|110652.4|110700.1|110650.1|16
1732799110000|2024-11-28 13:05:10|110701.5|110651.5|110696.5|110646.5|110701.5|110651.5|110694.2|110644.2|14
1732799120000|2024-11-28 13:05:20|110695.6|110645.6|110687.4|110637.4|110695.6|110645.6|110687|110637|18
1732799130000|2024-11-28 13:05:30|110687.1|110637.1|110685|110635|110687.2|110637.2|110682|110632|15
1732799140000|2024-11-28 13:05:40|110683.3|110633.3|110683.3|110633.3|110685.9|110635.9|110681.9|110631.9|17
1732799150000|2024-11-28 13:05:50|110683.7|110633.7|110686.6|110636.6|110697|110647|110683.7|110633.7|27
1732799160000|2024-11-28 13:06:00|110687.6|110637.6|110689.6|110639.6|110689.6|110639.6|110680|110630|16
1732799170000|2024-11-28 13:06:10|110687.5|110637.5|110692.9|110642.9|110696.5|110646.5|110684.3|110634.3|23
1732799180000|2024-11-28 13:06:20|110692.7|110642.7|110681|110631|110693.2|110643.2|110679.8|110629.8|17
1732799190000|2024-11-28 13:06:30|110681.1|110631.1|110680.8|110630.8|110686|110636|110680.8|110630.8|7
1732799200000|2024-11-28 13:06:40|110681.2|110631.2|110688.9|110638.9|110691.5|110641.5|110681.2|110631.2|19
1732799210000|2024-11-28 13:06:50|110689.7|110639.7|110686.4|110636.4|110690.9|110640.9|110685.4|110635.4|16
1732799220000|2024-11-28 13:07:00|110685.5|110635.5|110674.5|110624.5|110685.7|110635.7|110674.1|110624.1|19
1732799230000|2024-11-28 13:07:10|110676.2|110626.2|110687.4|110637.4|110687.5|110637.5|110676.2|110626.2|12
1732799240000|2024-11-28 13:07:20|110687.8|110637.8|110687.7|110637.7|110687.8|110637.8|110687.7|110637.7|2
1732799250000|2024-11-28 13:07:30|110689.6|110639.6|110687.5|110637.5|110691.5|110641.5|110681|110631|25
1732799260000|2024-11-28 13:07:40|110687.7|110637.7|110688.4|110638.4|110688.4|110638.4|110686.9|110636.9|6
1732799270000|2024-11-28 13:07:50|110688.3|110638.3|110686.5|110636.5|110688.3|110638.3|110685|110635|10
1732799280000|2024-11-28 13:08:00|110686.8|110636.8|110681.9|110631.9|110688|110638|110681.9|110631.9|13
1732799290000|2024-11-28 13:08:10|110681|110631|110668.1|110618.1|110682.6|110632.6|110666.8|110616.8|19
1732799300000|2024-11-28 13:08:20|110668.9|110618.9|110666.3|110616.3|110670|110620|110665.7|110615.7|19
1732799310000|2024-11-28 13:08:30|110666.1|110616.1|110668.6|110618.6|110668.6|110618.6|110666|110616|10
1732799320000|2024-11-28 13:08:40|110668.3|110618.3|110666|110616|110668.8|110618.8|110665.8|110615.8|7
1732799330000|2024-11-28 13:08:50|110667.8|110617.8|110675|110625|110675|110625|110667|110617|11
1732799340000|2024-11-28 13:09:00|110672.5|110622.5|110655|110630|110672.5|110630.6|110654.3|110622.5|10
1732799350000|2024-11-28 13:09:10|110654.8|110629.8|110650.3|110625.3|110655.2|110630.2|110647.5|110622.5|14
1732799360000|2024-11-28 13:09:20|110648.9|110623.9|110669.4|110644.4|110676.3|110651.3|110645.7|110620.7|14
1732799370000|2024-11-28 13:09:30|110668.2|110643.2|110644.8|110619.8|110668.2|110643.2|110642|110617|27
1732799380000|2024-11-28 13:09:40|110645.4|110620.4|110645.8|110620.8|110648.2|110623.2|110645.4|110620.4|8
1732799390000|2024-11-28 13:09:50|110646.9|110621.9|110652.7|110627.7|110654.3|110629.3|110646.4|110621.4|13
1732799400000|2024-11-28 13:10:00|110654.3|110629.3|110648.6|110623.6|110655.5|110630.5|110648.4|110623.4|14
1732799410000|2024-11-28 13:10:10|110649.2|110624.2|110649.2|110624.2|110649.3|110624.3|110649.2|110624.2|3
1732799420000|2024-11-28 13:10:20|110647.2|110622.2|110648.6|110623.6|110648.6|110623.6|110644.9|110619.9|13
1732799430000|2024-11-28 13:10:30|110647.6|110622.6|110643.7|110618.7|110647.6|110622.6|110642.6|110617.6|7
1732799440000|2024-11-28 13:10:40|110642.9|110617.9|110640.7|110615.7|110647.3|110622.3|110639.2|110614.2|16
1732799450000|2024-11-28 13:10:50|110641.9|110616.9|110640.5|110615.5|110643.2|110618.2|110639.4|110614.4|16
1732799460000|2024-11-28 13:11:00|110639.3|110614.3|110640.9|110615.9|110641.3|110616.3|110639.1|110614.1|15
1732799470000|2024-11-28 13:11:10|110641|110616|110641|110616|110644.9|110619.9|110641|110616|15
1732799480000|2024-11-28 13:11:20|110640.6|110615.6|110640.9|110615.9|110642.5|110617.5|110633.2|110608.2|17
1732799490000|2024-11-28 13:11:30|110640.4|110615.4|110635.1|110610.1|110644.1|110619.1|110634.6|110609.6|27
1732799500000|2024-11-28 13:11:40|110635.6|110610.6|110629.6|110604.6|110637|110612|110629.6|110604.6|13
1732799510000|2024-11-28 13:11:50|110629.3|110604.3|110652.9|110627.9|110653|110628|110629.3|110604.3|24
1732799520000|2024-11-28 13:12:00|110653.9|110628.9|110659.1|110634.1|110659.1|110634.1|110653.9|110628.9|24
1732799530000|2024-11-28 13:12:10|110659.2|110634.2|110657.2|110632.2|110670.4|110645.4|110657.2|110632.2|31
1732799540000|2024-11-28 13:12:20|110657.9|110632.9|110658.1|110633.1|110658.1|110633.1|110655.7|110630.7|13
1732799550000|2024-11-28 13:12:30|110659.2|110634.2|110657.7|110632.7|110661.8|110636.8|110656.3|110631.3|15
1732799560000|2024-11-28 13:12:40|110656.2|110631.2|110637|110612|110656.2|110631.2|110636.2|110611.2|25
1732799570000|2024-11-28 13:12:50|110636.8|110611.8|110642|110617|110643.3|110618.3|110636.8|110611.8|19
1732799580000|2024-11-28 13:13:00|110643.3|110618.3|110642.8|110617.8|110647.3|110622.3|110642.3|110617.3|16
1732799590000|2024-11-28 13:13:10|110644|110619|110639.8|110614.8|110649.2|110624.2|110637.9|110612.9|25
1732799600000|2024-11-28 13:13:20|110640.4|110615.4|110636.5|110611.5|110642.2|110617.2|110634.6|110609.6|17
1732799610000|2024-11-28 13:13:30|110637.5|110612.5|110646.2|110621.2|110653.4|110628.4|110637.5|110612.5|21
1732799620000|2024-11-28 13:13:40|110647.2|110622.2|110633.6|110608.6|110647.2|110622.2|110612.2|110587.2|32
1732799630000|2024-11-28 13:13:50|110635.4|110610.4|110632.9|110607.9|110635.4|110610.4|110630.9|110605.9|23
1732799640000|2024-11-28 13:14:00|110634.2|110609.2|110630.3|110605.3|110634.8|110609.8|110628.1|110603.1|26
1732799650000|2024-11-28 13:14:10|110631.6|110606.6|110646|110621|110646|110621|110631.6|110606.6|24
1732799660000|2024-11-28 13:14:20|110647.2|110622.2|110642.6|110617.6|110651.1|110626.1|110639.2|110614.2|31
1732799670000|2024-11-28 13:14:30|110643|110618|110641.5|110616.5|110645.1|110620.1|110641.5|110616.5|14
1732799680000|2024-11-28 13:14:40|110641.6|110616.6|110644.1|110619.1|110646.8|110621.8|110640|110615|22
1732799690000|2024-11-28 13:14:50|110644.2|110619.2|110647.7|110622.7|110648.3|110623.3|110644.1|110619.1|16
1732799700000|2024-11-28 13:15:00|110646.3|110621.3|110661|110636|110661.4|110636.4|110646.3|110621.3|15
1732799710000|2024-11-28 13:15:10|110660.6|110635.6|110659.5|110634.5|110666.3|110641.3|110659.3|110634.3|21
1732799720000|2024-11-28 13:15:20|110661.4|110636.4|110662.9|110637.9|110662.9|110637.9|110659.4|110634.4|20
1732799730000|2024-11-28 13:15:30|110661.1|110636.1|110653.8|110628.8|110661.1|110636.1|110649.6|110624.6|27
1732799740000|2024-11-28 13:15:40|110655|110630|110662.7|110637.7|110662.7|110637.7|110655|110630|9
1732799750000|2024-11-28 13:15:50|110661.7|110636.7|110647.4|110622.4|110662.4|110637.4|110643.3|110618.3|22
1732799760000|2024-11-28 13:16:00|110646.5|110621.5|110650.2|110625.2|110650.8|110625.8|110645.7|110620.7|24
1732799770000|2024-11-28 13:16:10|110649.8|110624.8|110645.9|110620.9|110649.8|110624.8|110641.1|110616.1|22
1732799780000|2024-11-28 13:16:20|110645.3|110620.3|110644.2|110619.2|110645.3|110620.3|110637.5|110612.5|15
1732799790000|2024-11-28 13:16:30|110644|110619|110640.1|110615.1|110644|110619|110640.1|110615.1|11
1732799800000|2024-11-28 13:16:40|110636.8|110611.8|110639.7|110614.7|110641.6|110616.6|110636.8|110611.8|12
1732799810000|2024-11-28 13:16:50|110640.9|110615.9|110641.7|110616.7|110641.8|110616.8|110640.9|110615.9|5
1732799820000|2024-11-28 13:17:00|110642.9|110617.9|110656|110631|110656.7|110631.7|110642.9|110617.9|28
1732799830000|2024-11-28 13:17:10|110656.2|110631.2|110644.3|110619.3|110656.2|110631.2|110641.1|110616.1|22
1732799840000|2024-11-28 13:17:20|110645|110620|110646.6|110621.6|110647.5|110622.5|110643.6|110618.6|14
1732799850000|2024-11-28 13:17:30|110645.9|110620.9|110646.2|110621.2|110647.9|110622.9|110645.5|110620.5|14
1732799860000|2024-11-28 13:17:40|110645.4|110620.4|110645.4|110620.4|110646.8|110621.8|110641.2|110616.2|24
1732799870000|2024-11-28 13:17:50|110645.1|110620.1|110645.1|110620.1|110645.5|110620.5|110645.1|110620.1|10
1732799880000|2024-11-28 13:18:00|110645|110620|110641.4|110616.4|110645.4|110620.4|110639.2|110614.2|16
1732799890000|2024-11-28 13:18:10|110642|110617|110643.1|110618.1|110643.1|110618.1|110641.2|110616.2|8
1732799900000|2024-11-28 13:18:20|110644.3|110619.3|110649.6|110624.6|110652.9|110627.9|110644.2|110619.2|17
1732799910000|2024-11-28 13:18:30|110648.8|110623.8|110653.1|110628.1|110656.9|110631.9|110647.5|110622.5|25
1732799920000|2024-11-28 13:18:40|110652.2|110627.2|110654.2|110629.2|110654.9|110629.9|110652.2|110627.2|14
1732799930000|2024-11-28 13:18:50|110654.9|110629.9|110655.5|110630.5|110656.5|110631.5|110653.2|110628.2|14
1732799940000|2024-11-28 13:19:00|110656.6|110631.6|110666.3|110641.3|110666.3|110641.3|110656.6|110631.6|15
1732799950000|2024-11-28 13:19:10|110666.2|110641.2|110665.5|110640.5|110667.4|110642.4|110665.1|110640.1|7
1732799960000|2024-11-28 13:19:20|110664.9|110639.9|110653.7|110628.7|110665.5|110640.5|110653.7|110628.7|12
1732799970000|2024-11-28 13:19:30|110652.9|110627.9|110663.3|110638.3|110663.3|110638.3|110644.2|110619.2|43
1732799980000|2024-11-28 13:19:40|110664|110639|110651.6|110626.6|110670.7|110645.7|110649.3|110624.3|37
1732799990000|2024-11-28 13:19:50|110650.9|110625.9|110650.8|110625.8|110651.8|110626.8|110649.7|110624.7|12
1732800000000|2024-11-28 13:20:00|110650.2|110625.2|110638.6|110613.6|110650.4|110625.4|110633.7|110608.7|27
1732800010000|2024-11-28 13:20:10|110638|110613|110640.5|110615.5|110648.5|110623.5|110638|110613|22
1732800020000|2024-11-28 13:20:20|110639.4|110614.4|110632.3|110607.3|110639.4|110614.4|110631.7|110606.7|12
1732800030000|2024-11-28 13:20:30|110632.2|110607.2|110632.1|110607.1|110632.2|110607.2|110632.1|110607.1|2
1732800040000|2024-11-28 13:20:40|110631.4|110606.4|110627|110602|110631.4|110606.4|110626.3|110601.3|14
1732800050000|2024-11-28 13:20:50|110627.9|110602.9|110628.3|110603.3|110630.8|110605.8|110626.9|110601.9|12
1732800060000|2024-11-28 13:21:00|110627.5|110602.5|110621.6|110596.6|110627.5|110602.5|110609.1|110584.1|20
1732800070000|2024-11-28 13:21:10|110621.2|110596.2|110620.2|110595.2|110621.9|110596.9|110619|110594|10
1732800080000|2024-11-28 13:21:20|110620|110595|110615|110590|110620.2|110595.2|110614.7|110589.7|12
1732800090000|2024-11-28 13:21:30|110615.6|110590.6|110606.1|110581.1|110615.6|110590.6|110606.1|110581.1|13
1732800100000|2024-11-28 13:21:40|110607.1|110582.1|110594.8|110569.8|110608.2|110583.2|110593.4|110568.4|15
1732800110000|2024-11-28 13:21:50|110587.1|110562.1|110579.5|110554.5|110599.8|110574.8|110577.4|110552.4|38
1732800120000|2024-11-28 13:22:00|110578.3|110553.3|110586.5|110561.5|110592.2|110567.2|110578.3|110553.3|34
1732800130000|2024-11-28 13:22:10|110587.5|110562.5|110564.3|110539.3|110588.8|110563.8|110562.5|110537.5|32
1732800140000|2024-11-28 13:22:20|110565.4|110540.4|110562.9|110537.9|110569.9|110544.9|110562.6|110537.6|25
1732800150000|2024-11-28 13:22:30|110562.6|110537.6|110566.5|110541.5|110573.2|110548.2|110561.7|110536.7|24
1732800160000|2024-11-28 13:22:40|110568.9|110543.9|110559.2|110534.2|110568.9|110543.9|110559.2|110534.2|26
1732800170000|2024-11-28 13:22:50|110560.2|110535.2|110566.7|110541.7|110570.9|110545.9|110560.2|110535.2|24
1732800180000|2024-11-28 13:23:00|110566.1|110541.1|110556.9|110531.9|110566.8|110541.8|110555.9|110530.9|29
1732800190000|2024-11-28 13:23:10|110558.9|110533.9|110542.7|110517.7|110560.1|110535.1|110542.7|110517.7|17
1732800200000|2024-11-28 13:23:20|110544.9|110519.9|110560.5|110535.5|110560.6|110535.6|110543.4|110518.4|33
1732800210000|2024-11-28 13:23:30|110565.8|110540.8|110577.3|110552.3|110578.5|110553.5|110555|110530|43
1732800220000|2024-11-28 13:23:40|110577.4|110552.4|110565.2|110540.2|110577.4|110552.4|110564.5|110539.5|27
1732800230000|2024-11-28 13:23:50|110566.7|110541.7|110560.4|110535.4|110576.2|110551.2|110560.4|110535.4|45
1732800240000|2024-11-28 13:24:00|110560.3|110535.3|110556.6|110531.6|110563.4|110538.4|110555.4|110530.4|19
1732800250000|2024-11-28 13:24:10|110555.5|110530.5|110555.1|110530.1|110567.1|110542.1|110553.8|110528.8|32
1732800260000|2024-11-28 13:24:20|110557.4|110532.4|110550.9|110525.9|110561|110536|110550.9|110525.9|26
1732800270000|2024-11-28 13:24:30|110552.8|110527.8|110554.4|110529.4|110561.6|110536.6|110552.8|110527.8|23
1732800280000|2024-11-28 13:24:40|110554|110529|110539.5|110514.5|110554|110529|110539.5|110514.5|20
1732800290000|2024-11-28 13:24:50|110540.6|110515.6|110538.2|110513.2|110543.1|110518.1|110535.2|110510.2|28
1732800300000|2024-11-28 13:25:00|110537.9|110512.9|110536.3|110511.3|110537.9|110512.9|110534.1|110509.1|12
1732800310000|2024-11-28 13:25:10|110534.5|110509.5|110531.7|110506.7|110537.8|110512.8|110531.4|110506.4|13
1732800320000|2024-11-28 13:25:20|110532.8|110507.8|110536.2|110511.2|110536.2|110511.2|110530.9|110505.9|15
1732800330000|2024-11-28 13:25:30|110534.8|110509.8|110536.3|110511.3|110540.3|110515.3|110533|110508|16
1732800340000|2024-11-28 13:25:40|110535.3|110510.3|110546.3|110521.3|110549.8|110524.8|110534.2|110509.2|30
1732800350000|2024-11-28 13:25:50|110547.6|110522.6|110550.6|110525.6|110552.2|110527.2|110545.3|110520.3|27
1732800360000|2024-11-28 13:26:00|110552.4|110527.4|110545.2|110520.2|110553.5|110528.5|110543.8|110518.8|36
1732800370000|2024-11-28 13:26:10|110544.5|110519.5|110537.4|110512.4|110545.9|110520.9|110535.1|110510.1|25
1732800380000|2024-11-28 13:26:20|110537.7|110512.7|110532.9|110507.9|110537.7|110512.7|110532.7|110507.7|14
1732800390000|2024-11-28 13:26:30|110534|110509|110543.9|110518.9|110545|110520|110534|110509|30
1732800400000|2024-11-28 13:26:40|110544.4|110519.4|110551.1|110526.1|110552.8|110527.8|110540.3|110515.3|25
1732800410000|2024-11-28 13:26:50|110552.4|110527.4|110550.4|110525.4|110564.1|110539.1|110545.1|110520.1|42
1732800420000|2024-11-28 13:27:00|110550|110525|110553.6|110528.6|110557.1|110532.1|110530.7|110505.7|23
1732800430000|2024-11-28 13:27:10|110553.2|110528.2|110555.4|110530.4|110557.5|110532.5|110550.7|110525.7|28
1732800440000|2024-11-28 13:27:20|110556.5|110531.5|110553.1|110528.1|110557.9|110532.9|110550.8|110525.8|35
1732800450000|2024-11-28 13:27:30|110552.4|110527.4|110542.1|110517.1|110553.1|110528.1|110542.1|110517.1|19
1732800460000|2024-11-28 13:27:40|110543.2|110518.2|110538.9|110513.9|110543.2|110518.2|110537.5|110512.5|19
1732800470000|2024-11-28 13:27:50|110539.5|110514.5|110540.7|110515.7|110543|110518|110532.2|110507.2|29
1732800480000|2024-11-28 13:28:00|110541.8|110516.8|110539.7|110514.7|110543.3|110518.3|110538.5|110513.5|17
1732800490000|2024-11-28 13:28:10|110539.5|110514.5|110518.6|110493.6|110539.6|110514.6|110516.9|110491.9|21
1732800500000|2024-11-28 13:28:20|110519.3|110494.3|110551.6|110526.6|110554.6|110529.6|110518.8|110493.8|29
1732800510000|2024-11-28 13:28:30|110552.7|110527.7|110543.4|110518.4|110554.9|110529.9|110543.4|110518.4|21
1732800520000|2024-11-28 13:28:40|110544.6|110519.6|110544.1|110519.1|110547.5|110522.5|110544.1|110519.1|6
1732800530000|2024-11-28 13:28:50|110543.9|110518.9|110561.3|110536.3|110561.3|110536.3|110543.9|110518.9|12
1732800540000|2024-11-28 13:29:00|110562.7|110537.7|110568.3|110543.3|110569.7|110544.7|110562.7|110537.7|8
1732800550000|2024-11-28 13:29:10|110568.4|110543.4|110574.5|110549.5|110578.3|110553.3|110568.4|110543.4|20
1732800560000|2024-11-28 13:29:20|110574.7|110549.7|110575.1|110550.1|110575.6|110550.6|110574.7|110549.7|4
1732800570000|2024-11-28 13:29:30|110577.4|110552.4|110572.8|110547.8|110577.8|110552.8|110572.2|110547.2|13
1732800580000|2024-11-28 13:29:40|110573.9|110548.9|110560.4|110535.4|110578.2|110553.2|110558.5|110533.5|26
1732800590000|2024-11-28 13:29:50|110562.7|110537.7|110566|110541|110571.6|110546.6|110562.7|110537.7|18
1732800600000|2024-11-28 13:30:00|110567.8|110542.8|110552|110527|110567.8|110542.8|110552|110527|23
1732800610000|2024-11-28 13:30:10|110550.9|110525.9|110546.7|110521.7|110553|110528|110545.5|110520.5|16
1732800620000|2024-11-28 13:30:20|110546|110521|110541.7|110516.7|110547.5|110522.5|110541.2|110516.2|16
1732800630000|2024-11-28 13:30:30|110541.8|110516.8|110544.5|110519.5|110546.3|110521.3|110537.8|110512.8|12
1732800640000|2024-11-28 13:30:40|110545.2|110520.2|110552.3|110527.3|110553.7|110528.7|110545.2|110520.2|18
1732800650000|2024-11-28 13:30:50|110552.6|110527.6|110566.7|110541.7|110566.7|110541.7|110552.6|110527.6|35
1732800660000|2024-11-28 13:31:00|110567.4|110542.4|110569.5|110544.5|110571.8|110546.8|110563.4|110538.4|27
1732800670000|2024-11-28 13:31:10|110570.6|110545.6|110566.6|110541.6|110570.6|110545.6|110565.2|110540.2|15
1732800680000|2024-11-28 13:31:20|110565.8|110540.8|110599.1|110574.1|110599.1|110574.1|110558|110533|36
1732800690000|2024-11-28 13:31:30|110597.9|110572.9|110593.3|110568.3|110598.8|110573.8|110592.4|110567.4|27
1732800700000|2024-11-28 13:31:40|110592.2|110567.2|110600.4|110575.4|110601.1|110576.1|110584.5|110559.5|19
1732800710000|2024-11-28 13:31:50|110600.6|110575.6|110593.9|110568.9|110603.7|110578.7|110592.2|110567.2|19
1732800720000|2024-11-28 13:32:00|110592.2|110567.2|110596.4|110571.4|110600|110575|110588.3|110563.3|29
1732800730000|2024-11-28 13:32:10|110596.2|110571.2|110609.6|110584.6|110611.8|110586.8|110592.6|110567.6|22
1732800740000|2024-11-28 13:32:20|110609.4|110584.4|110608.7|110583.7|110612.8|110587.8|110602.4|110577.4|25
1732800750000|2024-11-28 13:32:30|110608.5|110583.5|110601.4|110576.4|110608.5|110583.5|110601.4|110576.4|14
1732800760000|2024-11-28 13:32:40|110601.7|110576.7|110602|110577|110604.7|110579.7|110601.3|110576.3|19
1732800770000|2024-11-28 13:32:50|110603.1|110578.1|110604.2|110579.2|110604.6|110579.6|110601.6|110576.6|18
1732800780000|2024-11-28 13:33:00|110603.5|110578.5|110607.9|110582.9|110613.2|110588.2|110600.1|110575.1|22
1732800790000|2024-11-28 13:33:10|110606.8|110581.8|110613|110588|110613.8|110588.8|110606.8|110581.8|23
1732800800000|2024-11-28 13:33:20|110612.4|110587.4|110609|110584|110614.1|110589.1|110609|110584|13
1732800810000|2024-11-28 13:33:30|110609.2|110584.2|110608.8|110583.8|110609.6|110584.6|110604.5|110579.5|8
1732800820000|2024-11-28 13:33:40|110608.5|110583.5|110602.1|110577.1|110608.5|110583.5|110602.1|110577.1|13
1732800830000|2024-11-28 13:33:50|110602.7|110577.7|110603.7|110578.7|110609.8|110584.8|110598.7|110573.7|28
1732800840000|2024-11-28 13:34:00|110604.8|110579.8|110605.1|110580.1|110606.9|110581.9|110602.1|110577.1|18
1732800850000|2024-11-28 13:34:10|110605.2|110580.2|110607.1|110582.1|110607.1|110582.1|110600.5|110575.5|24
1732800860000|2024-11-28 13:34:20|110607.4|110582.4|110610.9|110585.9|110612.6|110587.6|110607.4|110582.4|14
1732800870000|2024-11-28 13:34:30|110612.1|110587.1|110613.1|110588.1|110613.3|110588.3|110611.7|110586.7|14
1732800880000|2024-11-28 13:34:40|110612.5|110587.5|110622|110597|110626.6|110601.6|110611.7|110586.7|28
1732800890000|2024-11-28 13:34:50|110621.7|110596.7|110619.8|110594.8|110624|110599|110617.8|110592.8|22
1732800900000|2024-11-28 13:35:00|110620.8|110595.8|110626.8|110601.8|110626.8|110601.8|110619.9|110594.9|15
1732800910000|2024-11-28 13:35:10|110628|110603|110628.8|110603.8|110630.2|110605.2|110628|110603|13
1732800920000|2024-11-28 13:35:20|110629.8|110604.8|110626|110601|110631.4|110606.4|110626|110601|22
1732800930000|2024-11-28 13:35:30|110625.9|110600.9|110631.8|110606.8|110631.8|110606.8|110623.6|110598.6|12
1732800940000|2024-11-28 13:35:40|110632|110607|110633.7|110608.7|110636.2|110611.2|110631.7|110606.7|18
1732800950000|2024-11-28 13:35:50|110634.9|110609.9|110639.5|110614.5|110646|110621|110634.9|110609.9|23
1732800960000|2024-11-28 13:36:00|110639.6|110614.6|110639.9|110614.9|110641.1|110616.1|110638.8|110613.8|12
1732800970000|2024-11-28 13:36:10|110639.8|110614.8|110642.1|110617.1|110643.3|110618.3|110638.8|110613.8|17
1732800980000|2024-11-28 13:36:20|110641.7|110616.7|110619.1|110594.1|110641.9|110616.9|110618.1|110593.1|24
1732800990000|2024-11-28 13:36:30|110618.3|110593.3|110628.8|110603.8|110637.1|110612.1|110618.3|110593.3|22
1732801000000|2024-11-28 13:36:40|110628.3|110603.3|110635.5|110610.5|110643.9|110618.9|110627.4|110602.4|27
1732801010000|2024-11-28 13:36:50|110635.6|110610.6|110642.9|110617.9|110642.9|110617.9|110634.8|110609.8|16
1732801020000|2024-11-28 13:37:00|110643.1|110618.1|110631.8|110606.8|110644.2|110619.2|110630.9|110605.9|15
1732801030000|2024-11-28 13:37:10|110634.5|110609.5|110619.4|110594.4|110634.5|110609.5|110616.9|110591.9|31
1732801040000|2024-11-28 13:37:20|110620.7|110595.7|110635.1|110610.1|110636.5|110611.5|110620.7|110595.7|23
1732801050000|2024-11-28 13:37:30|110634.7|110609.7|110631.6|110606.6|110634.9|110609.9|110626.6|110601.6|15
1732801060000|2024-11-28 13:37:40|110631|110606|110620.3|110595.3|110631.3|110606.3|110620.3|110595.3|15
1732801070000|2024-11-28 13:37:50|110621.4|110596.4|110624.2|110599.2|110624.2|110599.2|110621.1|110596.1|11
1732801080000|2024-11-28 13:38:00|110623.2|110598.2|110620.6|110595.6|110628.2|110603.2|110620.6|110595.6|17
1732801090000|2024-11-28 13:38:10|110620.8|110595.8|110616.4|110591.4|110622.7|110597.7|110612.6|110587.6|20
1732801100000|2024-11-28 13:38:20|110613.6|110588.6|110613.9|110588.9|110613.9|110588.9|110610|110585|14
1732801110000|2024-11-28 13:38:30|110614.9|110589.9|110624.3|110599.3|110625.7|110600.7|110614.9|110589.9|13
1732801120000|2024-11-28 13:38:40|110624.1|110599.1|110619.3|110594.3|110624.5|110599.5|110617.1|110592.1|21
1732801130000|2024-11-28 13:38:50|110619.4|110594.4|110615.2|110590.2|110619.4|110594.4|110615|110590|9
1732801140000|2024-11-28 13:39:00|110615.1|110590.1|110614.9|110589.9|110615.2|110590.2|110610.9|110585.9|14
1732801150000|2024-11-28 13:39:10|110616.1|110591.1|110619.3|110594.3|110619.3|110594.3|110616.1|110591.1|19
1732801160000|2024-11-28 13:39:20|110620.3|110595.3|110605.6|110580.6|110626.6|110601.6|110605.6|110580.6|22
1732801170000|2024-11-28 13:39:30|110604.2|110579.2|110608.5|110583.5|110609.4|110584.4|110604|110579|11
1732801180000|2024-11-28 13:39:40|110607.7|110582.7|110611.3|110586.3|110614.7|110589.7|110606.7|110581.7|23
1732801190000|2024-11-28 13:39:50|110612.8|110587.8|110613.9|110588.9|110617.9|110592.9|110612.8|110587.8|22
1732801200000|2024-11-28 13:40:00|110614.4|110589.4|110616.8|110591.8|110619.1|110594.1|110614.4|110589.4|20
1732801210000|2024-11-28 13:40:10|110620.7|110595.7|110620.3|110595.3|110625|110600|110619.8|110594.8|29
1732801220000|2024-11-28 13:40:20|110620.6|110595.6|110626.3|110601.3|110630.7|110605.7|110618.7|110593.7|21
1732801230000|2024-11-28 13:40:30|110625.8|110600.8|110612.5|110587.5|110625.8|110600.8|110612.5|110587.5|14
1732801240000|2024-11-28 13:40:40|110612.6|110587.6|110619.4|110594.4|110620|110595|110612.6|110587.6|13
1732801250000|2024-11-28 13:40:50|110618.3|110593.3|110613.3|110588.3|110618.3|110593.3|110612|110587|14
1732801260000|2024-11-28 13:41:00|110613.8|110588.8|110612.3|110587.3|110619.4|110594.4|110609.8|110584.8|19
1732801270000|2024-11-28 13:41:10|110613.4|110588.4|110611.3|110586.3|110614.1|110589.1|110609.7|110584.7|17
1732801280000|2024-11-28 13:41:20|110610.1|110585.1|110597.3|110572.3|110610.1|110585.1|110596.7|110571.7|26
1732801290000|2024-11-28 13:41:30|110597.2|110572.2|110605.4|110580.4|110605.4|110580.4|110597.2|110572.2|11
1732801300000|2024-11-28 13:41:40|110606|110581|110597.5|110572.5|110606.1|110581.1|110597.2|110572.2|16
1732801310000|2024-11-28 13:41:50|110596.9|110571.9|110588.8|110563.8|110597.5|110572.5|110588.8|110563.8|17
1732801320000|2024-11-28 13:42:00|110590|110565|110595.5|110570.5|110595.5|110570.5|110589.2|110564.2|17
1732801330000|2024-11-28 13:42:10|110594.2|110569.2|110587.4|110562.4|110594.2|110569.2|110587.4|110562.4|11
1732801340000|2024-11-28 13:42:20|110588.5|110563.5|110586.7|110561.7|110591|110566|110586.7|110561.7|15
1732801350000|2024-11-28 13:42:30|110589.5|110564.5|110595.5|110570.5|110595.6|110570.6|110589.5|110564.5|8
1732801360000|2024-11-28 13:42:40|110596.5|110571.5|110613.4|110588.4|110615.1|110590.1|110596.5|110571.5|20
1732801370000|2024-11-28 13:42:50|110614|110589|110611.7|110586.7|110615.4|110590.4|110611|110586|22
1732801380000|2024-11-28 13:43:00|110611.2|110586.2|110578.1|110553.1|110615.9|110590.9|110572.9|110547.9|17
1732801390000|2024-11-28 13:43:10|110578.7|110553.7|110590.3|110565.3|110591.5|110566.5|110577.5|110552.5|29
1732801400000|2024-11-28 13:43:20|110588|110563|110577.6|110552.6|110588|110563|110553.1|110528.1|45
1732801410000|2024-11-28 13:43:30|110577.4|110552.4|110582|110557|110587.6|110562.6|110576.8|110551.8|26
1732801420000|2024-11-28 13:43:40|110582.7|110557.7|110574.2|110549.2|110602.2|110577.2|110567.3|110542.3|59
1732801430000|2024-11-28 13:43:50|110569.5|110544.5|110578.5|110553.5|110592.3|110567.3|110569.5|110544.5|37
1732801440000|2024-11-28 13:44:00|110577.4|110552.4|110587.7|110562.7|110590.2|110565.2|110564.8|110539.8|32
1732801450000|2024-11-28 13:44:10|110586.4|110561.4|110618.7|110593.7|110620.2|110595.2|110584.5|110559.5|43
1732801460000|2024-11-28 13:44:20|110617.6|110592.6|110599.2|110574.2|110619.3|110594.3|110595.4|110570.4|48
1732801470000|2024-11-28 13:44:30|110600.4|110575.4|110597.2|110572.2|110612.4|110587.4|110588.2|110563.2|43
1732801480000|2024-11-28 13:44:40|110598.5|110573.5|110594.8|110569.8|110603.6|110578.6|110594.5|110569.5|15
1732801490000|2024-11-28 13:44:50|110593.4|110568.4|110618.1|110593.1|110618.1|110593.1|110593.4|110568.4|30
1732801500000|2024-11-28 13:45:00|110617.4|110592.4|110596.5|110571.5|110617.4|110592.4|110596.5|110571.5|21
1732801510000|2024-11-28 13:45:10|110599|110574|110609.7|110584.7|110610.9|110585.9|110598.5|110573.5|27
1732801520000|2024-11-28 13:45:20|110608.7|110583.7|110610.7|110585.7|110616.7|110591.7|110603.8|110578.8|20
1732801530000|2024-11-28 13:45:30|110611|110586|110623.2|110598.2|110623.2|110598.2|110606.4|110581.4|30
1732801540000|2024-11-28 13:45:40|110623.7|110598.7|110613.8|110588.8|110623.7|110598.7|110613.8|110588.8|15
1732801550000|2024-11-28 13:45:50|110614|110589|110632.6|110607.6|110636.5|110611.5|110614|110589|25
1732801560000|2024-11-28 13:46:00|110633.8|110608.8|110601|110576|110633.8|110608.8|110601|110576|34
1732801570000|2024-11-28 13:46:10|110598.9|110573.9|110604.2|110579.2|110605.7|110580.7|110596.6|110571.6|24
1732801580000|2024-11-28 13:46:20|110605.5|110580.5|110608.3|110583.3|110612.6|110587.6|110603|110578|36
1732801590000|2024-11-28 13:46:30|110608|110583|110611.7|110586.7|110612.8|110587.8|110598.5|110573.5|39
1732801600000|2024-11-28 13:46:40|110610.1|110585.1|110618.7|110593.7|110619.1|110594.1|110608.2|110583.2|35
1732801610000|2024-11-28 13:46:50|110619.8|110594.8|110649.8|110624.8|110649.8|110624.8|110616.4|110591.4|48
1732801620000|2024-11-28 13:47:00|110648.4|110623.4|110645.6|110620.6|110654.5|110629.5|110639.6|110614.6|39
1732801630000|2024-11-28 13:47:10|110649.4|110624.4|110661.8|110636.8|110661.8|110636.8|110646.7|110621.7|42
1732801640000|2024-11-28 13:47:20|110659.7|110634.7|110647.5|110622.5|110659.7|110634.7|110642.2|110617.2|37
1732801650000|2024-11-28 13:47:30|110648.1|110623.1|110645|110620|110648.1|110623.1|110642.2|110617.2|24
1732801660000|2024-11-28 13:47:40|110645.1|110620.1|110651.1|110626.1|110652.1|110627.1|110640.4|110615.4|31
1732801670000|2024-11-28 13:47:50|110652|110627|110645.1|110620.1|110655.1|110630.1|110643.9|110618.9|24
1732801680000|2024-11-28 13:48:00|110648.1|110623.1|110657.7|110632.7|110661.4|110636.4|110648.1|110623.1|21
1732801690000|2024-11-28 13:48:10|110656.9|110631.9|110643.1|110618.1|110656.9|110631.9|110643.1|110618.1|36
1732801700000|2024-11-28 13:48:20|110641.8|110616.8|110644.6|110619.6|110645.6|110620.6|110638.7|110613.7|17
1732801710000|2024-11-28 13:48:30|110643.4|110618.4|110647.8|110622.8|110647.8|110622.8|110643.2|110618.2|19
1732801720000|2024-11-28 13:48:40|110646.7|110621.7|110647|110622|110647.8|110622.8|110645.9|110620.9|12
1732801730000|2024-11-28 13:48:50|110648|110623|110650|110625|110652.1|110627.1|110647.9|110622.9|10
1732801740000|2024-11-28 13:49:00|110648.9|110623.9|110671.1|110646.1|110671.9|110646.9|110646.4|110621.4|39
1732801750000|2024-11-28 13:49:10|110672|110647|110673.1|110648.1|110677.5|110652.5|110666.7|110641.7|49
1732801760000|2024-11-28 13:49:20|110674.3|110649.3|110640.1|110615.1|110674.5|110649.5|110633.5|110608.5|41
1732801770000|2024-11-28 13:49:30|110641.4|110616.4|110669.7|110644.7|110671|110646|110641.4|110616.4|38
1732801780000|2024-11-28 13:49:40|110671.3|110646.3|110644.2|110619.2|110671.8|110646.8|110644.2|110619.2|24
1732801790000|2024-11-28 13:49:50|110643.2|110618.2|110647.8|110622.8|110647.8|110622.8|110642.4|110617.4|11
1732801800000|2024-11-28 13:50:00|110645.9|110620.9|110653.7|110628.7|110653.8|110628.8|110645.9|110620.9|13
1732801810000|2024-11-28 13:50:10|110659.9|110634.9|110674.5|110649.5|110675.3|110650.3|110659.9|110634.9|14
1732801820000|2024-11-28 13:50:20|110673.4|110648.4|110670|110645|110674.5|110649.5|110667.1|110642.1|32
1732801830000|2024-11-28 13:50:30|110669.1|110644.1|110665.1|110640.1|110669.4|110644.4|110663.1|110638.1|27
1732801840000|2024-11-28 13:50:40|110665|110640|110657.7|110632.7|110665|110640|110651.6|110626.6|19
1732801850000|2024-11-28 13:50:50|110658.8|110633.8|110653.3|110628.3|110659|110634|110645.4|110620.4|30
1732801860000|2024-11-28 13:51:00|110653.1|110628.1|110659.6|110634.6|110670.6|110645.6|110653|110628|20
1732801870000|2024-11-28 13:51:10|110659.1|110634.1|110640.5|110615.5|110659.1|110634.1|110637.5|110612.5|18
1732801880000|2024-11-28 13:51:20|110640.1|110615.1|110631|110606|110642|110617|110625.7|110600.7|34
1732801890000|2024-11-28 13:51:30|110629.8|110604.8|110631.2|110606.2|110637.4|110612.4|110629.2|110604.2|27
1732801900000|2024-11-28 13:51:40|110630.2|110605.2|110635.3|110610.3|110636.1|110611.1|110628.8|110603.8|13
1732801910000|2024-11-28 13:51:50|110636|110611|110627.2|110602.2|110636.6|110611.6|110625.8|110600.8|17
1732801920000|2024-11-28 13:52:00|110629.3|110604.3|110634.4|110609.4|110634.4|110609.4|110628.2|110603.2|16
1732801930000|2024-11-28 13:52:10|110633.3|110608.3|110641.6|110616.6|110644.2|110619.2|110632.6|110607.6|24
1732801940000|2024-11-28 13:52:20|110640.5|110615.5|110642.4|110617.4|110643.4|110618.4|110638.2|110613.2|18
1732801950000|2024-11-28 13:52:30|110642.5|110617.5|110643.3|110618.3|110644.9|110619.9|110642.3|110617.3|8
1732801960000|2024-11-28 13:52:40|110642.6|110617.6|110636|110611|110649.1|110624.1|110634.6|110609.6|24
1732801970000|2024-11-28 13:52:50|110637.2|110612.2|110640|110615|110648.5|110623.5|110635.4|110610.4|26
1732801980000|2024-11-28 13:53:00|110638.8|110613.8|110645.6|110620.6|110645.6|110620.6|110636.6|110611.6|23
1732801990000|2024-11-28 13:53:10|110647.6|110622.6|110648.9|110623.9|110654.8|110629.8|110640.8|110615.8|29
1732802000000|2024-11-28 13:53:20|110647.8|110622.8|110653.4|110628.4|110655.4|110630.4|110647.6|110622.6|20
1732802010000|2024-11-28 13:53:30|110654.5|110629.5|110652.1|110627.1|110654.7|110629.7|110649.2|110624.2|14
1732802020000|2024-11-28 13:53:40|110649.9|110624.9|110655.9|110630.9|110657.2|110632.2|110649.9|110624.9|16
1732802030000|2024-11-28 13:53:50|110655.5|110630.5|110650.3|110625.3|110665|110640|110650.3|110625.3|35
1732802040000|2024-11-28 13:54:00|110651.6|110626.6|110641|110616|110652.8|110627.8|110640.4|110615.4|28
1732802050000|2024-11-28 13:54:10|110640.1|110615.1|110629.6|110604.6|110642.4|110617.4|110629.5|110604.5|16
1732802060000|2024-11-28 13:54:20|110630.7|110605.7|110620.2|110595.2|110633.4|110608.4|110620.1|110595.1|20
1732802070000|2024-11-28 13:54:30|110621.2|110596.2|110621|110596|110623.7|110598.7|110619.5|110594.5|16
1732802080000|2024-11-28 13:54:40|110622|110597|110637.5|110612.5|110639.8|110614.8|110622|110597|23
1732802090000|2024-11-28 13:54:50|110638.3|110613.3|110640.8|110615.8|110646.9|110621.9|110633.9|110608.9|24
1732802100000|2024-11-28 13:55:00|110639.1|110614.1|110631.7|110606.7|110641.8|110616.8|110623.4|110598.4|32
1732802110000|2024-11-28 13:55:10|110630.5|110605.5|110621.4|110596.4|110630.5|110605.5|110621.4|110596.4|13
1732802120000|2024-11-28 13:55:20|110623.1|110598.1|110622.6|110597.6|110641.6|110616.6|110616|110591|38
1732802130000|2024-11-28 13:55:30|110622.1|110597.1|110625.2|110600.2|110626.5|110601.5|110620.8|110595.8|22
1732802140000|2024-11-28 13:55:40|110626.3|110601.3|110631.7|110606.7|110633.4|110608.4|110624.6|110599.6|23
1732802150000|2024-11-28 13:55:50|110632.4|110607.4|110649.1|110624.1|110650.7|110625.7|110631.9|110606.9|23
1732802160000|2024-11-28 13:56:00|110649|110624|110651.4|110626.4|110660.5|110635.5|110648.8|110623.8|26
1732802170000|2024-11-28 13:56:10|110651.7|110626.7|110656.4|110631.4|110656.4|110631.4|110651.1|110626.1|16
1732802180000|2024-11-28 13:56:20|110655.9|110630.9|110663.1|110638.1|110663.1|110638.1|110651.9|110626.9|23
1732802190000|2024-11-28 13:56:30|110661.4|110636.4|110660.7|110635.7|110662.1|110637.1|110658.8|110633.8|19
1732802200000|2024-11-28 13:56:40|110657.9|110632.9|110660.9|110635.9|110663.2|110638.2|110657.1|110632.1|28
1732802210000|2024-11-28 13:56:50|110661.1|110636.1|110658|110633|110661.1|110636.1|110658|110633|18
1732802220000|2024-11-28 13:57:00|110659.3|110634.3|110661.8|110636.8|110661.8|110636.8|110645.4|110620.4|34
1732802230000|2024-11-28 13:57:10|110661.9|110636.9|110660.2|110635.2|110661.9|110636.9|110651|110626|27
1732802240000|2024-11-28 13:57:20|110659.9|110634.9|110664.9|110639.9|110665.9|110640.9|110656.4|110631.4|25
1732802250000|2024-11-28 13:57:30|110667.4|110642.4|110669.8|110644.8|110676.6|110651.6|110663.8|110638.8|32
1732802260000|2024-11-28 13:57:40|110670.3|110645.3|110668.2|110643.2|110671.8|110646.8|110668.2|110643.2|16
1732802270000|2024-11-28 13:57:50|110666.8|110641.8|110652.2|110627.2|110675.1|110650.1|110652.2|110627.2|31
1732802280000|2024-11-28 13:58:00|110652.1|110627.1|110651.7|110626.7|110653.7|110628.7|110650.7|110625.7|29
1732802290000|2024-11-28 13:58:10|110653.2|110628.2|110654.5|110629.5|110654.6|110629.6|110650.2|110625.2|23
1732802300000|2024-11-28 13:58:20|110653.5|110628.5|110645.3|110620.3|110653.5|110628.5|110643.4|110618.4|18
1732802310000|2024-11-28 13:58:30|110645.5|110620.5|110648.6|110623.6|110651|110626|110641|110616|20
1732802320000|2024-11-28 13:58:40|110647.5|110622.5|110641.7|110616.7|110647.5|110622.5|110640.3|110615.3|18
1732802330000|2024-11-28 13:58:50|110640.5|110615.5|110640.3|110615.3|110640.8|110615.8|110635.9|110610.9|22
1732802340000|2024-11-28 13:59:00|110639.4|110614.4|110638.1|110613.1|110642.3|110617.3|110637.2|110612.2|30
1732802350000|2024-11-28 13:59:10|110638.9|110613.9|110638.5|110613.5|110641.5|110616.5|110635|110610|25
1732802360000|2024-11-28 13:59:20|110637.8|110612.8|110649|110624|110652.4|110627.4|110636.5|110611.5|26
1732802370000|2024-11-28 13:59:30|110648.8|110623.8|110644.5|110619.5|110650.8|110625.8|110643.7|110618.7|13
1732802380000|2024-11-28 13:59:40|110645.9|110620.9|110641.6|110616.6|110646.7|110621.7|110641.6|110616.6|13
1732802390000|2024-11-28 13:59:50|110642.6|110617.6|110644.4|110619.4|110645.6|110620.6|110641|110616|12
1732802400000|2024-11-28 14:00:00|110637.6|110612.6|110635.2|110610.2|110641.9|110616.9|110629.9|110604.9|37
1732802410000|2024-11-28 14:00:10|110634.3|110609.3|110641.9|110616.9|110642.2|110617.2|110630.2|110605.2|23
1732802420000|2024-11-28 14:00:20|110642|110617|110638.4|110613.4|110642.6|110617.6|110638.4|110613.4|10
1732802430000|2024-11-28 14:00:30|110638.1|110613.1|110642.6|110617.6|110644.2|110619.2|110637.6|110612.6|13
1732802440000|2024-11-28 14:00:40|110642.7|110617.7|110632.8|110607.8|110642.7|110617.7|110632.8|110607.8|19
1732802450000|2024-11-28 14:00:50|110632.6|110607.6|110631.1|110606.1|110632.7|110607.7|110630.8|110605.8|15
1732802460000|2024-11-28 14:01:00|110630|110605|110641.4|110616.4|110643.5|110618.5|110627.6|110602.6|31
1732802470000|2024-11-28 14:01:10|110640.6|110615.6|110642.2|110617.2|110642.2|110617.2|110637.4|110612.4|24
1732802480000|2024-11-28 14:01:20|110643|110618|110634|110609|110643|110618|110632.8|110607.8|20
1732802490000|2024-11-28 14:01:30|110634.2|110609.2|110641.5|110616.5|110641.5|110616.5|110634.2|110609.2|16
1732802500000|2024-11-28 14:01:40|110640.4|110615.4|110639.8|110614.8|110641.5|110616.5|110638.9|110613.9|19
1732802510000|2024-11-28 14:01:50|110638.5|110613.5|110649.8|110624.8|110654.6|110629.6|110636.1|110611.1|26
1732802520000|2024-11-28 14:02:00|110649.3|110624.3|110665.9|110640.9|110666.8|110641.8|110649.3|110624.3|38
1732802530000|2024-11-28 14:02:10|110666.2|110641.2|110660.8|110635.8|110666.2|110641.2|110660.7|110635.7|15
1732802540000|2024-11-28 14:02:20|110661.2|110636.2|110657.2|110632.2|110661.2|110636.2|110656.6|110631.6|20
1732802550000|2024-11-28 14:02:30|110657|110632|110651.4|110626.4|110658.2|110633.2|110651.4|110626.4|21
1732802560000|2024-11-28 14:02:40|110651.1|110626.1|110651.4|110626.4|110651.7|110626.7|110648.6|110623.6|14
1732802570000|2024-11-28 14:02:50|110651.2|110626.2|110667.3|110642.3|110669.1|110644.1|110649.2|110624.2|24
1732802580000|2024-11-28 14:03:00|110667.7|110642.7|110661.6|110636.6|110669.8|110644.8|110661.6|110636.6|18
1732802590000|2024-11-28 14:03:10|110662.6|110637.6|110663.6|110638.6|110665|110640|110662.6|110637.6|14
1732802600000|2024-11-28 14:03:20|110664|110639|110659.9|110634.9|110665.3|110640.3|110659.9|110634.9|13
1732802610000|2024-11-28 14:03:30|110650.8|110625.8|110651.9|110626.9|110657.3|110632.3|110648.3|110623.3|33
1732802620000|2024-11-28 14:03:40|110650.8|110625.8|110654.1|110629.1|110655.4|110630.4|110650.8|110625.8|20
1732802630000|2024-11-28 14:03:50|110654.4|110629.4|110662.9|110637.9|110667.1|110642.1|110654.4|110629.4|28
1732802640000|2024-11-28 14:04:00|110663.9|110638.9|110657.6|110632.6|110666.8|110641.8|110655.8|110630.8|20
1732802650000|2024-11-28 14:04:10|110657|110632|110652.9|110627.9|110657.7|110632.7|110652.1|110627.1|23
1732802660000|2024-11-28 14:04:20|110651.1|110626.1|110644.5|110619.5|110651.1|110626.1|110643.7|110618.7|13
1732802670000|2024-11-28 14:04:30|110643.2|110618.2|110635.6|110610.6|110643.2|110618.2|110635|110610|21
1732802680000|2024-11-28 14:04:40|110636.8|110611.8|110636.3|110611.3|110636.8|110611.8|110634.6|110609.6|11
1732802690000|2024-11-28 14:04:50|110635.7|110610.7|110639|110614|110640.9|110615.9|110635.7|110610.7|16
1732802700000|2024-11-28 14:05:00|110640.2|110615.2|110653.2|110628.2|110658.8|110633.8|110640.2|110615.2|38
1732802710000|2024-11-28 14:05:10|110652.4|110627.4|110660.3|110635.3|110664.2|110639.2|110652.4|110627.4|22
1732802720000|2024-11-28 14:05:20|110659|110634|110658.5|110633.5|110659.7|110634.7|110656.6|110631.6|20
1732802730000|2024-11-28 14:05:30|110658.4|110633.4|110659.8|110634.8|110660|110635|110658.4|110633.4|5
1732802740000|2024-11-28 14:05:40|110659.2|110634.2|110667.3|110642.3|110667.9|110642.9|110659.2|110634.2|10
1732802750000|2024-11-28 14:05:50|110665.6|110640.6|110661.1|110636.1|110665.6|110640.6|110656.9|110631.9|16
1732802760000|2024-11-28 14:06:00|110659.8|110634.8|110659.9|110634.9|110665.7|110640.7|110659.6|110634.6|16
1732802770000|2024-11-28 14:06:10|110658.6|110633.6|110639.3|110614.3|110658.6|110633.6|110625.9|110600.9|22
1732802780000|2024-11-28 14:06:20|110640.5|110615.5|110660.9|110635.9|110665|110640|110640.5|110615.5|22
1732802790000|2024-11-28 14:06:30|110660.1|110635.1|110662.7|110637.7|110664.8|110639.8|110660.1|110635.1|16
1732802800000|2024-11-28 14:06:40|110663.5|110638.5|110663.9|110638.9|110663.9|110638.9|110663.5|110638.5|4
1732802810000|2024-11-28 14:06:50|110663.7|110638.7|110664.6|110639.6|110667.5|110642.5|110662.5|110637.5|17
1732802820000|2024-11-28 14:07:00|110663.4|110638.4|110671.9|110646.9|110672.1|110647.1|110662.8|110637.8|16
1732802830000|2024-11-28 14:07:10|110673.2|110648.2|110675|110650|110679.4|110654.4|110673.2|110648.2|13
1732802840000|2024-11-28 14:07:20|110676.7|110651.7|110675.1|110650.1|110676.7|110651.7|110673.9|110648.9|8
1732802850000|2024-11-28 14:07:30|110677.3|110652.3|110676.5|110651.5|110679.8|110654.8|110672.4|110647.4|25
1732802860000|2024-11-28 14:07:40|110674.3|110649.3|110657.9|110632.9|110674.3|110649.3|110657.9|110632.9|19
1732802870000|2024-11-28 14:07:50|110656.6|110631.6|110638|110613|110657.8|110632.8|110635.1|110610.1|27
1732802880000|2024-11-28 14:08:00|110637.8|110612.8|110640|110615|110648.3|110623.3|110635.3|110610.3|21
1732802890000|2024-11-28 14:08:10|110642.3|110617.3|110644.5|110619.5|110646.7|110621.7|110642.3|110617.3|16
1732802900000|2024-11-28 14:08:20|110643.3|110618.3|110627.8|110602.8|110643.3|110618.3|110626.7|110601.7|13
1732802910000|2024-11-28 14:08:30|110627.2|110602.2|110608.5|110583.5|110627.2|110602.2|110606.2|110581.2|25
1732802920000|2024-11-28 14:08:40|110606|110581|110600.8|110575.8|110615.6|110590.6|110597.4|110572.4|24
1732802930000|2024-11-28 14:08:50|110601.9|110576.9|110597|110572|110604.1|110579.1|110597|110572|17
1732802940000|2024-11-28 14:09:00|110596.6|110571.6|110601.5|110576.5|110611|110586|110595.4|110570.4|27
1732802950000|2024-11-28 14:09:10|110601.4|110576.4|110602.5|110577.5|110603.8|110578.8|110599.2|110574.2|8
1732802960000|2024-11-28 14:09:20|110603|110578|110588.1|110563.1|110603|110578|110588.1|110563.1|22
1732802970000|2024-11-28 14:09:30|110587.9|110562.9|110595.9|110570.9|110595.9|110570.9|110586.4|110561.4|21
1732802980000|2024-11-28 14:09:40|110598.6|110573.6|110606.3|110581.3|110606.6|110581.6|110598.3|110573.3|23
1732802990000|2024-11-28 14:09:50|110605.2|110580.2|110604.6|110579.6|110614.1|110589.1|110603|110578|19
1732803000000|2024-11-28 14:10:00|110604.5|110579.5|110604.8|110579.8|110605.9|110580.9|110603.2|110578.2|10
1732803010000|2024-11-28 14:10:10|110604.7|110579.7|110611.2|110586.2|110612.8|110587.8|110604.7|110579.7|12
1732803020000|2024-11-28 14:10:20|110611.3|110586.3|110623.8|110598.8|110623.8|110598.8|110611.3|110586.3|14
1732803030000|2024-11-28 14:10:30|110624.4|110599.4|110624.9|110599.9|110624.9|110599.9|110621.4|110596.4|12
1732803040000|2024-11-28 14:10:40|110625|110600|110607.1|110582.1|110625|110600|110605.1|110580.1|19
1732803050000|2024-11-28 14:10:50|110605.1|110580.1|110601.9|110576.9|110606.9|110581.9|110601.9|110576.9|9
1732803060000|2024-11-28 14:11:00|110603.6|110578.6|110597.7|110572.7|110604.2|110579.2|110595.8|110570.8|17
1732803070000|2024-11-28 14:11:10|110595.2|110570.2|110596.3|110571.3|110597.2|110572.2|110592.6|110567.6|15
1732803080000|2024-11-28 14:11:20|110596.6|110571.6|110610.1|110585.1|110610.2|110585.2|110596.6|110571.6|17
1732803090000|2024-11-28 14:11:30|110609.3|110584.3|110611.5|110586.5|110612.8|110587.8|110605.3|110580.3|24
1732803100000|2024-11-28 14:11:40|110610.5|110585.5|110606.8|110581.8|110610.5|110585.5|110602.7|110577.7|17
1732803110000|2024-11-28 14:11:50|110605.6|110580.6|110611.4|110586.4|110611.4|110586.4|110605.6|110580.6|14
1732803120000|2024-11-28 14:12:00|110611.6|110586.6|110608.3|110583.3|110616|110591|110608.3|110583.3|15
1732803130000|2024-11-28 14:12:10|110609.2|110584.2|110607.3|110582.3|110611.6|110586.6|110606.8|110581.8|16
1732803140000|2024-11-28 14:12:20|110607.4|110582.4|110611.3|110586.3|110614|110589|110607.3|110582.3|16
1732803150000|2024-11-28 14:12:30|110611.9|110586.9|110614.4|110589.4|110614.4|110589.4|110609.3|110584.3|16
1732803160000|2024-11-28 14:12:40|110615|110590|110623.4|110598.4|110623.4|110598.4|110615|110590|6
1732803170000|2024-11-28 14:12:50|110624.4|110599.4|110621.1|110596.1|110628.8|110603.8|110621.1|110596.1|20
1732803180000|2024-11-28 14:13:00|110622.6|110597.6|110633|110608|110633|110608|110622.6|110597.6|4
1732803190000|2024-11-28 14:13:10|110633.1|110608.1|110635.4|110610.4|110641.6|110616.6|110633.1|110608.1|7
1732803200000|2024-11-28 14:13:20|110634.3|110609.3|110628.2|110603.2|110634.4|110609.4|110627|110602|13
1732803210000|2024-11-28 14:13:30|110628.3|110603.3|110632.5|110607.5|110635.4|110610.4|110628.3|110603.3|11
1732803220000|2024-11-28 14:13:40|110631.3|110606.3|110623|110598|110631.3|110606.3|110612.7|110587.7|16
1732803230000|2024-11-28 14:13:50|110623.6|110598.6|110616.6|110591.6|110624.5|110599.5|110616.6|110591.6|18
1732803240000|2024-11-28 14:14:00|110616.7|110591.7|110613.1|110588.1|110617|110592|110613.1|110588.1|8
1732803250000|2024-11-28 14:14:10|110614|110589|110620.2|110595.2|110622.9|110597.9|110614|110589|16
1732803260000|2024-11-28 14:14:20|110620.4|110595.4|110602.6|110577.6|110621.7|110596.7|110602|110577|18
1732803270000|2024-11-28 14:14:30|110602.2|110577.2|110601.3|110576.3|110602.2|110577.2|110599|110574|11
1732803280000|2024-11-28 14:14:40|110601.1|110576.1|110590.1|110565.1|110602|110577|110589.3|110564.3|12
1732803290000|2024-11-28 14:14:50|110589|110564|110589|110564|110589|110564|110584.5|110559.5|17
1732803300000|2024-11-28 14:15:00|110588.9|110563.9|110582.6|110557.6|110588.9|110563.9|110577.8|110552.8|15
1732803310000|2024-11-28 14:15:10|110581.5|110556.5|110576.1|110551.1|110581.5|110556.5|110573.8|110548.8|8
1732803320000|2024-11-28 14:15:20|110577.1|110552.1|110574.2|110549.2|110581.4|110556.4|110573.6|110548.6|14
1732803330000|2024-11-28 14:15:30|110573.6|110548.6|110571.3|110546.3|110574.1|110549.1|110568.9|110543.9|14
1732803340000|2024-11-28 14:15:40|110572|110547|110572|110547|110572.3|110547.3|110569.9|110544.9|10
1732803350000|2024-11-28 14:15:50|110574.2|110549.2|110571|110546|110574.2|110549.2|110571|110546|12
1732803360000|2024-11-28 14:16:00|110571.1|110546.1|110573.5|110548.5|110577.1|110552.1|110570.3|110545.3|24
1732803370000|2024-11-28 14:16:10|110574.6|110549.6|110578.9|110553.9|110578.9|110553.9|110574.6|110549.6|14
1732803380000|2024-11-28 14:16:20|110579.5|110554.5|110585.2|110560.2|110588.8|110563.8|110579|110554|15
1732803390000|2024-11-28 14:16:30|110584.5|110559.5|110580|110555|110591.2|110566.2|110580|110555|13
1732803400000|2024-11-28 14:16:40|110580.6|110555.6|110570.5|110545.5|110584|110559|110568.4|110543.4|31
1732803410000|2024-11-28 14:16:50|110570.6|110545.6|110578.3|110553.3|110579.5|110554.5|110570.6|110545.6|12
1732803420000|2024-11-28 14:17:00|110577.5|110552.5|110565.6|110540.6|110579.3|110554.3|110560.7|110535.7|17
1732803430000|2024-11-28 14:17:10|110566.2|110541.2|110570.5|110545.5|110570.9|110545.9|110561|110536|18
1732803440000|2024-11-28 14:17:20|110569.5|110544.5|110567.5|110542.5|110570.6|110545.6|110564.9|110539.9|13
1732803450000|2024-11-28 14:17:30|110567.1|110542.1|110566.3|110541.3|110569.7|110544.7|110566.3|110541.3|8
1732803460000|2024-11-28 14:17:40|110568|110543|110565.5|110540.5|110568|110543|110564.3|110539.3|12
1732803470000|2024-11-28 14:17:50|110563.4|110538.4|110562.2|110537.2|110565.1|110540.1|110561.7|110536.7|13
1732803480000|2024-11-28 14:18:00|110563.4|110538.4|110570.2|110545.2|110570.2|110545.2|110561.6|110536.6|14
1732803490000|2024-11-28 14:18:10|110570.4|110545.4|110571.2|110546.2|110571.2|110546.2|110568.8|110543.8|10
1732803500000|2024-11-28 14:18:20|110575.3|110550.3|110562.1|110537.1|110575.4|110550.4|110561.8|110536.8|19
1732803510000|2024-11-28 14:18:30|110562|110537|110562.9|110537.9|110566.6|110541.6|110562|110537|16
1732803520000|2024-11-28 14:18:40|110562|110537|110558.9|110533.9|110565.3|110540.3|110558.9|110533.9|22
1732803530000|2024-11-28 14:18:50|110557.8|110532.8|110560.7|110535.7|110560.7|110535.7|110557.8|110532.8|5
1732803540000|2024-11-28 14:19:00|110559.5|110534.5|110555.1|110530.1|110559.5|110534.5|110554.5|110529.5|14
1732803550000|2024-11-28 14:19:10|110556.9|110531.9|110562.5|110537.5|110563.1|110538.1|110556.9|110531.9|15
1732803560000|2024-11-28 14:19:20|110563.1|110538.1|110572.6|110547.6|110572.6|110547.6|110563.1|110538.1|18
1732803570000|2024-11-28 14:19:30|110572.7|110547.7|110582.6|110557.6|110582.6|110557.6|110572.3|110547.3|24
1732803580000|2024-11-28 14:19:40|110581|110556|110563.7|110538.7|110581|110556|110558.7|110533.7|25
1732803590000|2024-11-28 14:19:50|110563.2|110538.2|110564.1|110539.1|110564.7|110539.7|110559.9|110534.9|17
1732803600000|2024-11-28 14:20:00|110564.9|110539.9|110560.7|110535.7|110566.4|110541.4|110560.7|110535.7|10
1732803610000|2024-11-28 14:20:10|110561.8|110536.8|110565.3|110540.3|110565.3|110540.3|110561.8|110536.8|10
1732803620000|2024-11-28 14:20:20|110565.2|110540.2|110565.7|110540.7|110575.1|110550.1|110561.8|110536.8|23
1732803630000|2024-11-28 14:20:30|110565.8|110540.8|110580.4|110555.4|110580.4|110555.4|110565.2|110540.2|14
1732803640000|2024-11-28 14:20:40|110580.5|110555.5|110583.1|110558.1|110583.1|110558.1|110576.1|110551.1|15
1732803650000|2024-11-28 14:20:50|110583.6|110558.6|110585|110560|110585|110560|110583.1|110558.1|7
1732803660000|2024-11-28 14:21:00|110584.8|110559.8|110580.9|110555.9|110584.8|110559.8|110580.9|110555.9|7
1732803670000|2024-11-28 14:21:10|110580.3|110555.3|110579.3|110554.3|110583.2|110558.2|110579.3|110554.3|17
1732803680000|2024-11-28 14:21:20|110578.3|110553.3|110616.4|110591.4|110618.9|110593.9|110577.7|110552.7|40
1732803690000|2024-11-28 14:21:30|110615.7|110590.7|110613.5|110588.5|110620.7|110595.7|110610.2|110585.2|24
1732803700000|2024-11-28 14:21:40|110612.4|110587.4|110614.2|110589.2|110614.2|110589.2|110611.9|110586.9|5
1732803710000|2024-11-28 14:21:50|110614.1|110589.1|110614.6|110589.6|110615.7|110590.7|110614.1|110589.1|5
1732803720000|2024-11-28 14:22:00|110614.4|110589.4|110610|110585|110614.4|110589.4|110601.9|110576.9|17
1732803730000|2024-11-28 14:22:10|110609.7|110584.7|110611.4|110586.4|110614.3|110589.3|110606.2|110581.2|27
1732803740000|2024-11-28 14:22:20|110611.6|110586.6|110612.8|110587.8|110612.8|110587.8|110609.8|110584.8|10
1732803750000|2024-11-28 14:22:30|110612.5|110587.5|110615.3|110590.3|110620.5|110595.5|110611.4|110586.4|18
1732803760000|2024-11-28 14:22:40|110615.5|110590.5|110610.4|110585.4|110615.6|110590.6|110609.3|110584.3|14
1732803770000|2024-11-28 14:22:50|110610.2|110585.2|110615.6|110590.6|110615.6|110590.6|110610.2|110585.2|9
1732803780000|2024-11-28 14:23:00|110616.2|110591.2|110616.9|110591.9|110620.1|110595.1|110616.2|110591.2|16
1732803790000|2024-11-28 14:23:10|110616.8|110591.8|110628.6|110603.6|110628.9|110603.9|110616.8|110591.8|13
1732803800000|2024-11-28 14:23:20|110629.7|110604.7|110641.2|110616.2|110644.6|110619.6|110629.7|110604.7|30
1732803810000|2024-11-28 14:23:30|110642.7|110617.7|110637.5|110612.5|110646.4|110621.4|110637.5|110612.5|20
1732803820000|2024-11-28 14:23:40|110636.6|110611.6|110642.4|110617.4|110642.8|110617.8|110633.4|110608.4|17
1732803830000|2024-11-28 14:23:50|110641.8|110616.8|110643|110618|110644.2|110619.2|110638.4|110613.4|26
1732803840000|2024-11-28 14:24:00|110644.5|110619.5|110646.2|110621.2|110646.2|110621.2|110639.9|110614.9|19
1732803850000|2024-11-28 14:24:10|110647.9|110622.9|110643.7|110618.7|110647.9|110622.9|110643.2|110618.2|13
1732803860000|2024-11-28 14:24:20|110643.5|110618.5|110640.2|110615.2|110645.2|110620.2|110640.2|110615.2|15
1732803870000|2024-11-28 14:24:30|110639.8|110614.8|110646.5|110621.5|110646.5|110621.5|110638.1|110613.1|17
1732803880000|2024-11-28 14:24:40|110644.8|110619.8|110647.6|110622.6|110651.9|110626.9|110643.1|110618.1|16
1732803890000|2024-11-28 14:24:50|110648.9|110623.9|110649.7|110624.7|110652|110627|110645.4|110620.4|18
1732803900000|2024-11-28 14:25:00|110649.9|110624.9|110643.8|110618.8|110651.3|110626.3|110643.1|110618.1|16
1732803910000|2024-11-28 14:25:10|110644.4|110619.4|110648.7|110623.7|110656.9|110631.9|110643.7|110618.7|28
1732803920000|2024-11-28 14:25:20|110647.4|110622.4|110634.5|110609.5|110648.1|110623.1|110634.3|110609.3|30
1732803930000|2024-11-28 14:25:30|110632.2|110607.2|110631.9|110606.9|110633.9|110608.9|110631.3|110606.3|13
1732803940000|2024-11-28 14:25:40|110631.8|110606.8|110637.7|110612.7|110639.1|110614.1|110629|110604|13
1732803950000|2024-11-28 14:25:50|110637.9|110612.9|110639.8|110614.8|110645.9|110620.9|110635.6|110610.6|24
1732803960000|2024-11-28 14:26:00|110639.6|110614.6|110641.3|110616.3|110641.3|110616.3|110638|110613|14
1732803970000|2024-11-28 14:26:10|110641.2|110616.2|110635.9|110610.9|110641.7|110616.7|110635.2|110610.2|11
1732803980000|2024-11-28 14:26:20|110637|110612|110638.7|110613.7|110642.3|110617.3|110632.8|110607.8|23
1732803990000|2024-11-28 14:26:30|110638.9|110613.9|110647.3|110622.3|110647.3|110622.3|110637.6|110612.6|22
1732804000000|2024-11-28 14:26:40|110648.2|110623.2|110641.6|110616.6|110649.4|110624.4|110641.6|110616.6|16
1732804010000|2024-11-28 14:26:50|110642.7|110617.7|110642|110617|110650.7|110625.7|110641.6|110616.6|22
1732804020000|2024-11-28 14:27:00|110640.4|110615.4|110630|110605|110640.4|110615.4|110630|110605|16
1732804030000|2024-11-28 14:27:10|110629.5|110604.5|110625|110600|110629.5|110604.5|110620.2|110595.2|24
1732804040000|2024-11-28 14:27:20|110625.8|110600.8|110630.7|110605.7|110632.1|110607.1|110625.8|110600.8|13
1732804050000|2024-11-28 14:27:30|110631.2|110606.2|110621.7|110596.7|110631.2|110606.2|110621.7|110596.7|16
1732804060000|2024-11-28 14:27:40|110622.8|110597.8|110623.2|110598.2|110623.8|110598.8|110622.8|110597.8|8
1732804070000|2024-11-28 14:27:50|110623.7|110598.7|110622.8|110597.8|110625.3|110600.3|110621.9|110596.9|19
1732804080000|2024-11-28 14:28:00|110622|110597|110622|110597|110622.8|110597.8|110620.9|110595.9|15
1732804090000|2024-11-28 14:28:10|110622.8|110597.8|110613.8|110588.8|110622.8|110597.8|110611|110586|23
1732804100000|2024-11-28 14:28:20|110613.5|110588.5|110606.6|110581.6|110615.3|110590.3|110606.6|110581.6|25
1732804110000|2024-11-28 14:28:30|110605.4|110580.4|110602.3|110577.3|110608|110583|110602.3|110577.3|16
1732804120000|2024-11-28 14:28:40|110603.4|110578.4|110602.1|110577.1|110603.4|110578.4|110599.5|110574.5|17
1732804130000|2024-11-28 14:28:50|110601.6|110576.6|110601.5|110576.5|110601.6|110576.6|110597.3|110572.3|15
1732804140000|2024-11-28 14:29:00|110602.2|110577.2|110601.6|110576.6|110604.4|110579.4|110593.1|110568.1|24
1732804150000|2024-11-28 14:29:10|110601.8|110576.8|110608.1|110583.1|110609.2|110584.2|110601.6|110576.6|23
1732804160000|2024-11-28 14:29:20|110608.4|110583.4|110608.1|110583.1|110609.5|110584.5|110608.1|110583.1|6
1732804170000|2024-11-28 14:29:30|110608.5|110583.5|110596.6|110571.6|110608.5|110583.5|110595.5|110570.5|17
1732804180000|2024-11-28 14:29:40|110597.3|110572.3|110604.2|110579.2|110604.3|110579.3|110597.1|110572.1|12
1732804190000|2024-11-28 14:29:50|110605.2|110580.2|110599|110574|110605.5|110580.5|110596.6|110571.6|20
1732804200000|2024-11-28 14:30:00|110599.1|110574.1|110603.3|110578.3|110603.3|110578.3|110599.1|110574.1|10
1732804210000|2024-11-28 14:30:10|110603.5|110578.5|110596.6|110571.6|110603.5|110578.5|110596.6|110571.6|9
1732804220000|2024-11-28 14:30:20|110596.1|110571.1|110591.2|110566.2|110596.1|110571.1|110591.2|110566.2|13
1732804230000|2024-11-28 14:30:30|110590.4|110565.4|110582|110557|110590.9|110565.9|110580.2|110555.2|14
1732804240000|2024-11-28 14:30:40|110581.2|110556.2|110583.7|110558.7|110583.7|110558.7|110581.2|110556.2|7
1732804250000|2024-11-28 14:30:50|110586.3|110561.3|110588.4|110563.4|110588.4|110563.4|110582.9|110557.9|21
1732804260000|2024-11-28 14:31:00|110588.6|110563.6|110571.4|110546.4|110588.6|110563.6|110571.4|110546.4|19
1732804270000|2024-11-28 14:31:10|110571|110546|110574.1|110549.1|110577.6|110552.6|110570.8|110545.8|20
1732804280000|2024-11-28 14:31:20|110573.4|110548.4|110574.4|110549.4|110575.6|110550.6|110571.5|110546.5|27
1732804290000|2024-11-28 14:31:30|110574.2|110549.2|110571.5|110546.5|110578.1|110553.1|110571.3|110546.3|20
1732804300000|2024-11-28 14:31:40|110570.3|110545.3|110550.2|110525.2|110570.8|110545.8|110549.7|110524.7|29
1732804310000|2024-11-28 14:31:50|110550.8|110525.8|110555|110530|110555.2|110530.2|110550.8|110525.8|14
1732804320000|2024-11-28 14:32:00|110554.8|110529.8|110551.2|110526.2|110554.8|110529.8|110551.2|110526.2|9
1732804330000|2024-11-28 14:32:10|110551.3|110526.3|110551.2|110526.2|110551.4|110526.4|110550.9|110525.9|8
1732804340000|2024-11-28 14:32:20|110551.3|110526.3|110546.8|110521.8|110551.3|110526.3|110544.7|110519.7|18
1732804350000|2024-11-28 14:32:30|110546.3|110521.3|110547.5|110522.5|110547.5|110522.5|110546.1|110521.1|8
1732804360000|2024-11-28 14:32:40|110546.3|110521.3|110537|110512|110546.8|110521.8|110536.7|110511.7|27
1732804370000|2024-11-28 14:32:50|110538.2|110513.2|110543.6|110518.6|110543.7|110518.7|110538.2|110513.2|13
1732804380000|2024-11-28 14:33:00|110542.5|110517.5|110553.9|110528.9|110554.7|110529.7|110541.4|110516.4|29
1732804390000|2024-11-28 14:33:10|110554.2|110529.2|110539.7|110514.7|110554.9|110529.9|110538.8|110513.8|19
1732804400000|2024-11-28 14:33:20|110540.8|110515.8|110545.2|110520.2|110546.6|110521.6|110540.8|110515.8|14
1732804410000|2024-11-28 14:33:30|110543.9|110518.9|110549.7|110524.7|110549.7|110524.7|110543.8|110518.8|16
1732804420000|2024-11-28 14:33:40|110555.8|110530.8|110553.9|110528.9|110555.8|110530.8|110550.7|110525.7|17
1732804430000|2024-11-28 14:33:50|110554.3|110529.3|110561.6|110536.6|110563.8|110538.8|110553.2|110528.2|23
1732804440000|2024-11-28 14:34:00|110563.5|110538.5|110567.1|110542.1|110572.2|110547.2|110561.7|110536.7|22
1732804450000|2024-11-28 14:34:10|110567|110542|110568.1|110543.1|110569.2|110544.2|110564.9|110539.9|22
1732804460000|2024-11-28 14:34:20|110567.5|110542.5|110566|110541|110567.5|110542.5|110565|110540|18
1732804470000|2024-11-28 14:34:30|110564.8|110539.8|110556.2|110531.2|110566.3|110541.3|110556.2|110531.2|22
1732804480000|2024-11-28 14:34:40|110554.7|110529.7|110565.8|110540.8|110568.3|110543.3|110554.2|110529.2|34
1732804490000|2024-11-28 14:34:50|110565.1|110540.1|110573.4|110548.4|110575.9|110550.9|110565.1|110540.1|20
1732804500000|2024-11-28 14:35:00|110574.4|110549.4|110574.3|110549.3|110577|110552|110571.6|110546.6|16
1732804510000|2024-11-28 14:35:10|110573.2|110548.2|110603|110578|110604.9|110579.9|110571.5|110546.5|32
1732804520000|2024-11-28 14:35:20|110602.3|110577.3|110601.9|110576.9|110604.4|110579.4|110596.4|110571.4|18
1732804530000|2024-11-28 14:35:30|110602|110577|110590|110565|110602|110577|110590|110565|13
1732804540000|2024-11-28 14:35:40|110588.9|110563.9|110602.3|110577.3|110602.4|110577.4|110588.9|110563.9|16
1732804550000|2024-11-28 14:35:50|110602.6|110577.6|110597.1|110572.1|110604.5|110579.5|110597.1|110572.1|16
1732804560000|2024-11-28 14:36:00|110594.8|110569.8|110588.5|110563.5|110596.9|110571.9|110584|110559|28
1732804570000|2024-11-28 14:36:10|110588|110563|110588.6|110563.6|110592.1|110567.1|110588|110563|13
1732804580000|2024-11-28 14:36:20|110587.9|110562.9|110587.3|110562.3|110587.9|110562.9|110586.2|110561.2|5
1732804590000|2024-11-28 14:36:30|110587.1|110562.1|110585.9|110560.9|110587.1|110562.1|110585.9|110560.9|5
1732804600000|2024-11-28 14:36:40|110586|110561|110576.9|110551.9|110586|110561|110575.1|110550.1|8
1732804610000|2024-11-28 14:36:50|110576.6|110551.6|110581|110556|110581|110556|110575.9|110550.9|12
1732804620000|2024-11-28 14:37:00|110581.6|110556.6|110578.6|110553.6|110585.2|110560.2|110576.9|110551.9|19
1732804630000|2024-11-28 14:37:10|110577.4|110552.4|110576.1|110551.1|110580.7|110555.7|110575.3|110550.3|21
1732804640000|2024-11-28 14:37:20|110574.7|110549.7|110578.9|110553.9|110582.1|110557.1|110574.7|110549.7|13
1732804650000|2024-11-28 14:37:30|110580.1|110555.1|110575.7|110550.7|110583.2|110558.2|110575.5|110550.5|27
1732804660000|2024-11-28 14:37:40|110576.7|110551.7|110576.2|110551.2|110579.5|110554.5|110575.5|110550.5|18
1732804670000|2024-11-28 14:37:50|110575.7|110550.7|110568.9|110543.9|110575.7|110550.7|110565.5|110540.5|23
1732804680000|2024-11-28 14:38:00|110567.8|110542.8|110567|110542|110568.8|110543.8|110558|110533|17
1732804690000|2024-11-28 14:38:10|110568|110543|110568.1|110543.1|110568.1|110543.1|110566.5|110541.5|8
1732804700000|2024-11-28 14:38:20|110568.2|110543.2|110568.8|110543.8|110570|110545|110566.3|110541.3|18
1732804710000|2024-11-28 14:38:30|110569.8|110544.8|110568.3|110543.3|110569.8|110544.8|110567.1|110542.1|7
1732804720000|2024-11-28 14:38:40|110568.4|110543.4|110567.6|110542.6|110568.5|110543.5|110567.6|110542.6|4
1732804730000|2024-11-28 14:38:50|110567.5|110542.5|110567.6|110542.6|110567.7|110542.7|110567.3|110542.3|6
1732804740000|2024-11-28 14:39:00|110567.8|110542.8|110568.9|110543.9|110568.9|110543.9|110567.8|110542.8|2
1732804750000|2024-11-28 14:39:10|110568.8|110543.8|110568.7|110543.7|110569.2|110544.2|110568.4|110543.4|7
1732804760000|2024-11-28 14:39:20|110568.5|110543.5|110561.1|110536.1|110568.8|110543.8|110557.4|110532.4|10
1732804770000|2024-11-28 14:39:30|110563.4|110538.4|110558.5|110533.5|110563.4|110538.4|110558.5|110533.5|15
1732804780000|2024-11-28 14:39:40|110557.3|110532.3|110540.6|110515.6|110557.3|110532.3|110540.6|110515.6|23
1732804790000|2024-11-28 14:39:50|110539.5|110514.5|110538|110513|110539.5|110514.5|110538|110513|9
1732804800000|2024-11-28 14:40:00|110539.1|110514.1|110538.2|110513.2|110542.1|110517.1|110534.8|110509.8|21
1732804810000|2024-11-28 14:40:10|110538.5|110513.5|110546.6|110521.6|110546.6|110521.6|110538.5|110513.5|15
1732804820000|2024-11-28 14:40:20|110546.7|110521.7|110544.9|110519.9|110546.7|110521.7|110544.3|110519.3|12
1732804830000|2024-11-28 14:40:30|110544.8|110519.8|110539.4|110514.4|110544.8|110519.8|110535.8|110510.8|15
1732804840000|2024-11-28 14:40:40|110539.2|110514.2|110535.8|110510.8|110539.2|110514.2|110534.5|110509.5|18
1732804850000|2024-11-28 14:40:50|110536.9|110511.9|110535.9|110510.9|110537|110512|110535.7|110510.7|5
1732804860000|2024-11-28 14:41:00|110534.6|110509.6|110535.9|110510.9|110535.9|110510.9|110533.4|110508.4|16
1732804870000|2024-11-28 14:41:10|110536.1|110511.1|110539.9|110514.9|110539.9|110514.9|110532.2|110507.2|13
1732804880000|2024-11-28 14:41:20|110539.3|110514.3|110529|110504|110539.3|110514.3|110526.8|110501.8|25
1732804890000|2024-11-28 14:41:30|110530|110505|110528.6|110503.6|110533.2|110508.2|110526.1|110501.1|14
1732804900000|2024-11-28 14:41:40|110527.8|110502.8|110539|110514|110539|110514|110525.8|110500.8|19
1732804910000|2024-11-28 14:41:50|110537.7|110512.7|110533.8|110508.8|110539.3|110514.3|110533.7|110508.7|27
1732804920000|2024-11-28 14:42:00|110535.1|110510.1|110533.4|110508.4|110539.7|110514.7|110533.4|110508.4|20
1732804930000|2024-11-28 14:42:10|110531.6|110506.6|110527.2|110502.2|110533.7|110508.7|110527.2|110502.2|12
1732804940000|2024-11-28 14:42:20|110528.4|110503.4|110531.8|110506.8|110536.5|110511.5|110528.4|110503.4|12
1732804950000|2024-11-28 14:42:30|110532|110507|110543.9|110518.9|110544.2|110519.2|110532|110507|16
1732804960000|2024-11-28 14:42:40|110542.9|110517.9|110542.5|110517.5|110543.8|110518.8|110541.6|110516.6|11
1732804970000|2024-11-28 14:42:50|110543.9|110518.9|110545.5|110520.5|110545.8|110520.8|110542.9|110517.9|9
1732804980000|2024-11-28 14:43:00|110544.8|110519.8|110544.5|110519.5|110544.8|110519.8|110542.4|110517.4|11
1732804990000|2024-11-28 14:43:10|110544.9|110519.9|110543.9|110518.9|110544.9|110519.9|110543.9|110518.9|8
1732805000000|2024-11-28 14:43:20|110544.1|110519.1|110544.4|110519.4|110544.4|110519.4|110541|110516|15
1732805010000|2024-11-28 14:43:30|110544.3|110519.3|110549.5|110524.5|110549.5|110524.5|110544.3|110519.3|11
1732805020000|2024-11-28 14:43:40|110549.8|110524.8|110537.1|110512.1|110551.1|110526.1|110537.1|110512.1|19
1732805030000|2024-11-28 14:43:50|110537|110512|110543.7|110518.7|110545|110520|110535.9|110510.9|22
1732805040000|2024-11-28 14:44:00|110542.2|110517.2|110532.1|110507.1|110543.1|110518.1|110532.1|110507.1|19
1732805050000|2024-11-28 14:44:10|110531.6|110506.6|110530.7|110505.7|110532.6|110507.6|110530.5|110505.5|8
1732805060000|2024-11-28 14:44:20|110530.8|110505.8|110529.6|110504.6|110530.9|110505.9|110529.1|110504.1|10
1732805070000|2024-11-28 14:44:30|110530.7|110505.7|110525.2|110500.2|110534.2|110509.2|110524.5|110499.5|15
1732805080000|2024-11-28 14:44:40|110526.2|110501.2|110523.8|110498.8|110528.4|110503.4|110523.8|110498.8|9
1732805090000|2024-11-28 14:44:50|110524.1|110499.1|110529|110504|110529|110504|110524|110499|12
1732805100000|2024-11-28 14:45:00|110528.3|110503.3|110531.1|110506.1|110534.2|110509.2|110528.3|110503.3|14
1732805110000|2024-11-28 14:45:10|110532.1|110507.1|110559.6|110534.6|110561.8|110536.8|110531.7|110506.7|23
1732805120000|2024-11-28 14:45:20|110559.5|110534.5|110542.5|110517.5|110559.5|110534.5|110540.5|110515.5|22
1732805130000|2024-11-28 14:45:30|110542|110517|110542.2|110517.2|110542.2|110517.2|110542|110517|2
1732805140000|2024-11-28 14:45:40|110541.9|110516.9|110538.4|110513.4|110542.5|110517.5|110538.4|110513.4|11
1732805150000|2024-11-28 14:45:50|110538.5|110513.5|110538.1|110513.1|110540.4|110515.4|110537.2|110512.2|9
1732805160000|2024-11-28 14:46:00|110538.8|110513.8|110537.6|110512.6|110540.4|110515.4|110531|110506|16
1732805170000|2024-11-28 14:46:10|110538.7|110513.7|110536.7|110511.7|110540|110515|110535.3|110510.3|12
1732805180000|2024-11-28 14:46:20|110535.1|110510.1|110534.1|110509.1|110537.7|110512.7|110534.1|110509.1|13
1732805190000|2024-11-28 14:46:30|110534|110509|110554.8|110529.8|110563.4|110538.4|110534|110509|40
1732805200000|2024-11-28 14:46:40|110554.9|110529.9|110563.7|110538.7|110564.1|110539.1|110554.3|110529.3|18
1732805210000|2024-11-28 14:46:50|110563.6|110538.6|110566.9|110541.9|110569.6|110544.6|110563.6|110538.6|24
1732805220000|2024-11-28 14:47:00|110568.2|110543.2|110568.9|110543.9|110570.9|110545.9|110567.9|110542.9|12
1732805230000|2024-11-28 14:47:10|110569.4|110544.4|110580.5|110555.5|110582.1|110557.1|110569.4|110544.4|19
1732805240000|2024-11-28 14:47:20|110581.2|110556.2|110584.9|110559.9|110584.9|110559.9|110579.7|110554.7|24
1732805250000|2024-11-28 14:47:30|110583.6|110558.6|110586.3|110561.3|110586.3|110561.3|110577.9|110552.9|15
1732805260000|2024-11-28 14:47:40|110584.9|110559.9|110585.4|110560.4|110586.2|110561.2|110581.6|110556.6|16
1732805270000|2024-11-28 14:47:50|110585.7|110560.7|110578.4|110553.4|110585.7|110560.7|110577.1|110552.1|19
1732805280000|2024-11-28 14:48:00|110577.6|110552.6|110582.9|110557.9|110585.7|110560.7|110577.6|110552.6|21
1732805290000|2024-11-28 14:48:10|110582.7|110557.7|110587.8|110562.8|110587.8|110562.8|110581|110556|12
1732805300000|2024-11-28 14:48:20|110585.5|110560.5|110590.8|110565.8|110590.9|110565.9|110582.2|110557.2|29
1732805310000|2024-11-28 14:48:30|110589.9|110564.9|110587|110562|110590.3|110565.3|110582.8|110557.8|14
1732805320000|2024-11-28 14:48:40|110588.1|110563.1|110584.5|110559.5|110589.2|110564.2|110584.4|110559.4|15
1732805330000|2024-11-28 14:48:50|110584.4|110559.4|110598.5|110573.5|110598.9|110573.9|110583.1|110558.1|16
1732805340000|2024-11-28 14:49:00|110599.4|110574.4|110591.6|110566.6|110604|110579|110587.7|110562.7|35
1732805350000|2024-11-28 14:49:10|110590.8|110565.8|110589.8|110564.8|110592.6|110567.6|110588.4|110563.4|12
1732805360000|2024-11-28 14:49:20|110588.9|110563.9|110584.4|110559.4|110588.9|110563.9|110584.2|110559.2|16
1732805370000|2024-11-28 14:49:30|110583.3|110558.3|110586.6|110561.6|110589.1|110564.1|110582.3|110557.3|14
1732805380000|2024-11-28 14:49:40|110585.9|110560.9|110590.7|110565.7|110596|110571|110585.9|110560.9|24
1732805390000|2024-11-28 14:49:50|110591.2|110566.2|110580.8|110555.8|110591.2|110566.2|110575.5|110550.5|16
1732805400000|2024-11-28 14:50:00|110581|110556|110567.2|110542.2|110581|110556|110564.8|110539.8|29
1732805410000|2024-11-28 14:50:10|110566.5|110541.5|110569.4|110544.4|110569.4|110544.4|110561.3|110536.3|26
1732805420000|2024-11-28 14:50:20|110568.3|110543.3|110560|110535|110568.8|110543.8|110559.1|110534.1|21
1732805430000|2024-11-28 14:50:30|110559.8|110534.8|110558.7|110533.7|110561|110536|110555.1|110530.1|24
1732805440000|2024-11-28 14:50:40|110556.5|110531.5|110564.5|110539.5|110565.8|110540.8|110556.5|110531.5|33
1732805450000|2024-11-28 14:50:50|110564.3|110539.3|110561.6|110536.6|110564.4|110539.4|110556.2|110531.2|25
1732805460000|2024-11-28 14:51:00|110559.1|110534.1|110564.7|110539.7|110566|110541|110557.2|110532.2|21
1732805470000|2024-11-28 14:51:10|110565.8|110540.8|110565.4|110540.4|110567.6|110542.6|110562.3|110537.3|14
1732805480000|2024-11-28 14:51:20|110565.8|110540.8|110591.1|110566.1|110591.1|110566.1|110565.8|110540.8|24
1732805490000|2024-11-28 14:51:30|110589|110564|110607.2|110582.2|110613.8|110588.8|110588.5|110563.5|32
1732805500000|2024-11-28 14:51:40|110607.3|110582.3|110592.8|110567.8|110607.5|110582.5|110592.7|110567.7|24
1732805510000|2024-11-28 14:51:50|110595.2|110570.2|110577.2|110552.2|110598.7|110573.7|110575.2|110550.2|25
1732805520000|2024-11-28 14:52:00|110577.5|110552.5|110582.9|110557.9|110583.3|110558.3|110575|110550|15
1732805530000|2024-11-28 14:52:10|110584.2|110559.2|110598.7|110573.7|110602|110577|110584.2|110559.2|22
1732805540000|2024-11-28 14:52:20|110596.2|110571.2|110587.7|110562.7|110601.9|110576.9|110586.1|110561.1|18
1732805550000|2024-11-28 14:52:30|110586.6|110561.6|110582.1|110557.1|110586.6|110561.6|110581.9|110556.9|14
1732805560000|2024-11-28 14:52:40|110581.5|110556.5|110566.8|110541.8|110583.4|110558.4|110566|110541|32
1732805570000|2024-11-28 14:52:50|110566.5|110541.5|110564.1|110539.1|110571.5|110546.5|110563.1|110538.1|16
1732805580000|2024-11-28 14:53:00|110564|110539|110558.6|110533.6|110564.7|110539.7|110557.2|110532.2|17
1732805590000|2024-11-28 14:53:10|110560.4|110535.4|110562.6|110537.6|110566.5|110541.5|110560.4|110535.4|15
1732805600000|2024-11-28 14:53:20|110562.5|110537.5|110570.9|110545.9|110572|110547|110562.5|110537.5|16
1732805610000|2024-11-28 14:53:30|110571.7|110546.7|110570.5|110545.5|110576.2|110551.2|110570.1|110545.1|28
1732805620000|2024-11-28 14:53:40|110572|110547|110574.8|110549.8|110576.5|110551.5|110569.7|110544.7|21
1732805630000|2024-11-28 14:53:50|110574.2|110549.2|110579.5|110554.5|110581.5|110556.5|110573.1|110548.1|24
1732805640000|2024-11-28 14:54:00|110580.7|110555.7|110581.8|110556.8|110582.9|110557.9|110578.2|110553.2|18
1732805650000|2024-11-28 14:54:10|110582.8|110557.8|110593.1|110568.1|110593.5|110568.5|110582.8|110557.8|18
1732805660000|2024-11-28 14:54:20|110592.6|110567.6|110598.5|110573.5|110598.5|110573.5|110590.2|110565.2|23
1732805670000|2024-11-28 14:54:30|110600.2|110575.2|110605.8|110580.8|110607.9|110582.9|110600.2|110575.2|25
1732805680000|2024-11-28 14:54:40|110606.6|110581.6|110622.6|110597.6|110622.8|110597.8|110605.8|110580.8|20
1732805690000|2024-11-28 14:54:50|110622.5|110597.5|110626.5|110601.5|110626.5|110601.5|110608.9|110583.9|27
1732805700000|2024-11-28 14:55:00|110626.7|110601.7|110607.9|110582.9|110630.4|110605.4|110602.9|110577.9|34
1732805710000|2024-11-28 14:55:10|110608.1|110583.1|110618.9|110593.9|110618.9|110593.9|110608.1|110583.1|17
1732805720000|2024-11-28 14:55:20|110620|110595|110614.5|110589.5|110620|110595|110609.5|110584.5|30
1732805730000|2024-11-28 14:55:30|110612.7|110587.7|110620.3|110595.3|110620.3|110595.3|110610.9|110585.9|33
1732805740000|2024-11-28 14:55:40|110621.5|110596.5|110616.3|110591.3|110626.4|110601.4|110615.3|110590.3|26
1732805750000|2024-11-28 14:55:50|110619.3|110594.3|110614.1|110589.1|110621.4|110596.4|110612.7|110587.7|16
1732805760000|2024-11-28 14:56:00|110611.7|110586.7|110621|110596|110621|110596|110607.4|110582.4|35
1732805770000|2024-11-28 14:56:10|110620.4|110595.4|110617.2|110592.2|110623.8|110598.8|110613.2|110588.2|23
1732805780000|2024-11-28 14:56:20|110618.3|110593.3|110627.2|110602.2|110627.3|110602.3|110612.6|110587.6|20
1732805790000|2024-11-28 14:56:30|110626.9|110601.9|110636.8|110611.8|110638|110613|110625.6|110600.6|18
1732805800000|2024-11-28 14:56:40|110638|110613|110622.2|110597.2|110640.7|110615.7|110617.5|110592.5|22
1732805810000|2024-11-28 14:56:50|110619.7|110594.7|110611.8|110586.8|110621.8|110596.8|110611.8|110586.8|22
1732805820000|2024-11-28 14:57:00|110611.5|110586.5|110620.3|110595.3|110620.3|110595.3|110611.5|110586.5|25
1732805830000|2024-11-28 14:57:10|110621.7|110596.7|110619.1|110594.1|110624.2|110599.2|110613.2|110588.2|23
1732805840000|2024-11-28 14:57:20|110619.7|110594.7|110631.6|110606.6|110631.6|110606.6|110619.7|110594.7|20
1732805850000|2024-11-28 14:57:30|110632.7|110607.7|110640.3|110615.3|110642.6|110617.6|110632.7|110607.7|23
1732805860000|2024-11-28 14:57:40|110639|110614|110625.7|110600.7|110639|110614|110623.1|110598.1|27
1732805870000|2024-11-28 14:57:50|110626.8|110601.8|110612.7|110587.7|110626.8|110601.8|110612.7|110587.7|17
1732805880000|2024-11-28 14:58:00|110613.8|110588.8|110623.2|110598.2|110623.7|110598.7|110613.8|110588.8|17
1732805890000|2024-11-28 14:58:10|110624.5|110599.5|110625.3|110600.3|110625.5|110600.5|110621.2|110596.2|18
1732805900000|2024-11-28 14:58:20|110625|110600|110620.4|110595.4|110625|110600|110614.4|110589.4|16
1732805910000|2024-11-28 14:58:30|110621.4|110596.4|110627|110602|110629.9|110604.9|110621.4|110596.4|25
1732805920000|2024-11-28 14:58:40|110626.5|110601.5|110624.5|110599.5|110627.9|110602.9|110621.6|110596.6|16
1732805930000|2024-11-28 14:58:50|110625.8|110600.8|110622.6|110597.6|110626.7|110601.7|110621.1|110596.1|11
1732805940000|2024-11-28 14:59:00|110620.7|110595.7|110625.6|110600.6|110625.6|110600.6|110619.3|110594.3|31
1732805950000|2024-11-28 14:59:10|110623.2|110598.2|110631.6|110606.6|110636.1|110611.1|110619.5|110594.5|36
1732805960000|2024-11-28 14:59:20|110632.8|110607.8|110618.4|110593.4|110634.7|110609.7|110617.3|110592.3|31
1732805970000|2024-11-28 14:59:30|110618.6|110593.6|110610.2|110585.2|110618.6|110593.6|110603|110578|39
1732805980000|2024-11-28 14:59:40|110610|110585|110612.9|110587.9|110616.5|110591.5|110608|110583|30
1732805990000|2024-11-28 14:59:50|110614.8|110589.8|110611.4|110586.4|110614.8|110589.8|110608|110583|22
1732806000000|2024-11-28 15:00:00|110610.2|110585.2|110614.7|110589.7|110614.7|110589.7|110609.8|110584.8|12
1732806010000|2024-11-28 15:00:10|110613.6|110588.6|110629.6|110604.6|110629.6|110604.6|110613.6|110588.6|24
1732806020000|2024-11-28 15:00:20|110627.8|110602.8|110615.6|110590.6|110627.8|110602.8|110611.7|110586.7|29
1732806030000|2024-11-28 15:00:30|110614.5|110589.5|110604.6|110579.6|110615.3|110590.3|110601.3|110576.3|30
1732806040000|2024-11-28 15:00:40|110604.1|110579.1|110613|110588|110613|110588|110603.9|110578.9|17
1732806050000|2024-11-28 15:00:50|110613.1|110588.1|110623.3|110598.3|110626.7|110601.7|110613.1|110588.1|29
1732806060000|2024-11-28 15:01:00|110621.6|110596.6|110612.4|110587.4|110621.6|110596.6|110611.1|110586.1|27
1732806070000|2024-11-28 15:01:10|110612.6|110587.6|110610.4|110585.4|110614.7|110589.7|110610.2|110585.2|19
1732806080000|2024-11-28 15:01:20|110610.9|110585.9|110614.5|110589.5|110617.7|110592.7|110610.9|110585.9|27
1732806090000|2024-11-28 15:01:30|110613.7|110588.7|110615.7|110590.7|110616.4|110591.4|110612.2|110587.2|21
1732806100000|2024-11-28 15:01:40|110616.7|110591.7|110599.9|110574.9|110616.9|110591.9|110594.1|110569.1|40
1732806110000|2024-11-28 15:01:50|110600.3|110575.3|110589.8|110564.8|110600.3|110575.3|110578|110553|35
1732806120000|2024-11-28 15:02:00|110590.1|110565.1|110594.7|110569.7|110594.7|110569.7|110585.4|110560.4|28
1732806130000|2024-11-28 15:02:10|110595.7|110570.7|110584.5|110559.5|110595.7|110570.7|110575.8|110550.8|25
1732806140000|2024-11-28 15:02:20|110585.3|110560.3|110588.1|110563.1|110588.1|110563.1|110585.3|110560.3|16
1732806150000|2024-11-28 15:02:30|110587.7|110562.7|110585.7|110560.7|110587.7|110562.7|110581.4|110556.4|16
1732806160000|2024-11-28 15:02:40|110586.4|110561.4|110591.1|110566.1|110591.2|110566.2|110586.4|110561.4|25
1732806170000|2024-11-28 15:02:50|110592.3|110567.3|110597.9|110572.9|110597.9|110572.9|110592.3|110567.3|13
1732806180000|2024-11-28 15:03:00|110598.1|110573.1|110583.8|110558.8|110598.6|110573.6|110582.8|110557.8|26
1732806190000|2024-11-28 15:03:10|110582.2|110557.2|110590.7|110565.7|110590.7|110565.7|110581.1|110556.1|26
1732806200000|2024-11-28 15:03:20|110590.6|110565.6|110595.5|110570.5|110597.4|110572.4|110590.6|110565.6|18
1732806210000|2024-11-28 15:03:30|110595.6|110570.6|110596.3|110571.3|110596.3|110571.3|110595.5|110570.5|9
1732806220000|2024-11-28 15:03:40|110596|110571|110602.6|110577.6|110604.4|110579.4|110596|110571|19
1732806230000|2024-11-28 15:03:50|110602.8|110577.8|110606.5|110581.5|110606.5|110581.5|110602.3|110577.3|13
1732806240000|2024-11-28 15:04:00|110607.1|110582.1|110598.9|110573.9|110609.9|110584.9|110598.9|110573.9|24
1732806250000|2024-11-28 15:04:10|110598.8|110573.8|110600.3|110575.3|110600.3|110575.3|110596.1|110571.1|16
1732806260000|2024-11-28 15:04:20|110601.4|110576.4|110593.1|110568.1|110606|110581|110592.9|110567.9|23
1732806270000|2024-11-28 15:04:30|110590.8|110565.8|110586|110561|110592.8|110567.8|110586|110561|12
1732806280000|2024-11-28 15:04:40|110587.9|110562.9|110588.4|110563.4|110588.4|110563.4|110587.1|110562.1|7
1732806290000|2024-11-28 15:04:50|110588.9|110563.9|110592.2|110567.2|110592.2|110567.2|110588.4|110563.4|12
1732806300000|2024-11-28 15:05:00|110591|110566|110583.1|110558.1|110592.1|110567.1|110579.8|110554.8|22
1732806310000|2024-11-28 15:05:10|110583.6|110558.6|110578.7|110553.7|110584.4|110559.4|110576.5|110551.5|18
1732806320000|2024-11-28 15:05:20|110579.3|110554.3|110585.8|110560.8|110589.4|110564.4|110579.3|110554.3|20
1732806330000|2024-11-28 15:05:30|110585.7|110560.7|110587.4|110562.4|110587.4|110562.4|110584.3|110559.3|22
1732806340000|2024-11-28 15:05:40|110587.5|110562.5|110576.9|110551.9|110587.5|110562.5|110576.6|110551.6|17
1732806350000|2024-11-28 15:05:50|110573.4|110548.4|110590.8|110565.8|110595.3|110570.3|110573.4|110548.4|30
1732806360000|2024-11-28 15:06:00|110591.8|110566.8|110591.2|110566.2|110595.3|110570.3|110591.2|110566.2|23
1732806370000|2024-11-28 15:06:10|110591.1|110566.1|110590.5|110565.5|110594.3|110569.3|110588.2|110563.2|23
1732806380000|2024-11-28 15:06:20|110590.9|110565.9|110585.4|110560.4|110592.5|110567.5|110581.2|110556.2|30
1732806390000|2024-11-28 15:06:30|110586.4|110561.4|110587|110562|110591.4|110566.4|110586|110561|12
1732806400000|2024-11-28 15:06:40|110588.6|110563.6|110587.2|110562.2|110589.2|110564.2|110581.7|110556.7|18
1732806410000|2024-11-28 15:06:50|110588.2|110563.2|110593.2|110568.2|110593.2|110568.2|110587.1|110562.1|20
1732806420000|2024-11-28 15:07:00|110593.6|110568.6|110592.1|110567.1|110594.3|110569.3|110589.2|110564.2|15
1732806430000|2024-11-28 15:07:10|110594.3|110569.3|110592.7|110567.7|110598.1|110573.1|110588.4|110563.4|21
1732806440000|2024-11-28 15:07:20|110590.2|110565.2|110592.7|110567.7|110592.7|110567.7|110580.3|110555.3|26
1732806450000|2024-11-28 15:07:30|110592.4|110567.4|110593.2|110568.2|110593.7|110568.7|110592.4|110567.4|8
1732806460000|2024-11-28 15:07:40|110593.7|110568.7|110604.2|110579.2|110604.2|110579.2|110593.2|110568.2|17
1732806470000|2024-11-28 15:07:50|110604|110579|110604.4|110579.4|110606.5|110581.5|110603.2|110578.2|13
1732806480000|2024-11-28 15:08:00|110604|110579|110611|110586|110617.2|110592.2|110604|110579|22
1732806490000|2024-11-28 15:08:10|110611.2|110586.2|110616.6|110591.6|110617.1|110592.1|110609.9|110584.9|16
1732806500000|2024-11-28 15:08:20|110615.6|110590.6|110618.5|110593.5|110618.5|110593.5|110614.3|110589.3|14
1732806510000|2024-11-28 15:08:30|110618.8|110593.8|110615.6|110590.6|110619.7|110594.7|110613.4|110588.4|23
1732806520000|2024-11-28 15:08:40|110615|110590|110628|110603|110630.3|110605.3|110615|110590|15
1732806530000|2024-11-28 15:08:50|110627.4|110602.4|110633.9|110608.9|110635.6|110610.6|110627.4|110602.4|17
1732806540000|2024-11-28 15:09:00|110634|110609|110626.4|110601.4|110636.2|110611.2|110624|110599|20
1732806550000|2024-11-28 15:09:10|110626.8|110601.8|110639.6|110614.6|110646.8|110621.8|110626.8|110601.8|27
1732806560000|2024-11-28 15:09:20|110639.7|110614.7|110645.1|110620.1|110645.5|110620.5|110639.7|110614.7|18
1732806570000|2024-11-28 15:09:30|110645.2|110620.2|110636.8|110611.8|110647.8|110622.8|110636.8|110611.8|13
1732806580000|2024-11-28 15:09:40|110635.7|110610.7|110649.3|110624.3|110649.3|110624.3|110635.2|110610.2|19
1732806590000|2024-11-28 15:09:50|110649.5|110624.5|110649|110624|110652.5|110627.5|110647.8|110622.8|20
1732806600000|2024-11-28 15:10:00|110648.8|110623.8|110651.7|110626.7|110651.7|110626.7|110640.1|110615.1|17
1732806610000|2024-11-28 15:10:10|110653|110628|110664.7|110639.7|110666|110641|110653|110628|20
1732806620000|2024-11-28 15:10:20|110664.4|110639.4|110661.3|110636.3|110664.5|110639.5|110660.5|110635.5|23
1732806630000|2024-11-28 15:10:30|110663.5|110638.5|110662.8|110637.8|110663.9|110638.9|110660|110635|16
1732806640000|2024-11-28 15:10:40|110657|110632|110642.2|110617.2|110657|110632|110636.3|110611.3|35
1732806650000|2024-11-28 15:10:50|110642.4|110617.4|110635|110610|110642.4|110617.4|110635|110610|20
1732806660000|2024-11-28 15:11:00|110633.3|110608.3|110626.8|110601.8|110636.4|110611.4|110624.5|110599.5|17
1732806670000|2024-11-28 15:11:10|110628.4|110603.4|110632.2|110607.2|110634.9|110609.9|110628.4|110603.4|20
1732806680000|2024-11-28 15:11:20|110632.4|110607.4|110638.3|110613.3|110639.5|110614.5|110626.1|110601.1|32
1732806690000|2024-11-28 15:11:30|110638.2|110613.2|110643.8|110618.8|110643.8|110618.8|110638.2|110613.2|12
1732806700000|2024-11-28 15:11:40|110644.3|110619.3|110642.9|110617.9|110645.9|110620.9|110639.3|110614.3|13
1732806710000|2024-11-28 15:11:50|110643.2|110618.2|110653.3|110628.3|110653.3|110628.3|110643|110618|20
1732806720000|2024-11-28 15:12:00|110654.1|110629.1|110648.7|110623.7|110656.8|110631.8|110643.4|110618.4|20
1732806730000|2024-11-28 15:12:10|110648.5|110623.5|110617.6|110592.6|110648.5|110623.5|110611.1|110586.1|33
1732806740000|2024-11-28 15:12:20|110617.8|110592.8|110610.3|110585.3|110619.8|110594.8|110605.8|110580.8|27
1732806750000|2024-11-28 15:12:30|110611.9|110586.9|110615.4|110590.4|110617.5|110592.5|110611.6|110586.6|24
1732806760000|2024-11-28 15:12:40|110615.6|110590.6|110617|110592|110618.8|110593.8|110614.4|110589.4|14
1732806770000|2024-11-28 15:12:50|110617.6|110592.6|110619.8|110594.8|110624.8|110599.8|110609.6|110584.6|29
1732806780000|2024-11-28 15:13:00|110621.5|110596.5|110622.3|110597.3|110631.8|110606.8|110619.4|110594.4|30
1732806790000|2024-11-28 15:13:10|110623.3|110598.3|110628.3|110603.3|110628.5|110603.5|110620|110595|22
1732806800000|2024-11-28 15:13:20|110627.9|110602.9|110610.8|110585.8|110627.9|110602.9|110603.9|110578.9|20
1732806810000|2024-11-28 15:13:30|110610.4|110585.4|110599.5|110574.5|110611|110586|110599.5|110574.5|12
1732806820000|2024-11-28 15:13:40|110597.5|110572.5|110599.1|110574.1|110610.6|110585.6|110591.9|110566.9|36
1732806830000|2024-11-28 15:13:50|110599.7|110574.7|110603|110578|110607.2|110582.2|110599.1|110574.1|14
1732806840000|2024-11-28 15:14:00|110600.3|110575.3|110601.1|110576.1|110603.3|110578.3|110599.6|110574.6|22
1732806850000|2024-11-28 15:14:10|110603.2|110578.2|110604.8|110579.8|110604.8|110579.8|110602.5|110577.5|7
1732806860000|2024-11-28 15:14:20|110604|110579|110592.3|110567.3|110607.3|110582.3|110584.7|110559.7|40
1732806870000|2024-11-28 15:14:30|110592.1|110567.1|110592|110567|110592.3|110567.3|110591.7|110566.7|9
1732806880000|2024-11-28 15:14:40|110591.9|110566.9|110589.7|110564.7|110592.4|110567.4|110588.8|110563.8|17
1732806890000|2024-11-28 15:14:50|110591.1|110566.1|110596|110571|110596.4|110571.4|110591.1|110566.1|9
1732806900000|2024-11-28 15:15:00|110595.9|110570.9|110595.9|110570.9|110595.9|110570.9|110594.6|110569.6|10
1732806910000|2024-11-28 15:15:10|110596|110571|110602.9|110577.9|110602.9|110577.9|110596|110571|7
1732806920000|2024-11-28 15:15:20|110603.4|110578.4|110598.1|110573.1|110605.6|110580.6|110596.3|110571.3|16
1732806930000|2024-11-28 15:15:30|110599.1|110574.1|110594|110569|110599.1|110574.1|110592.4|110567.4|10
1732806940000|2024-11-28 15:15:40|110593.6|110568.6|110592.6|110567.6|110596.3|110571.3|110588.8|110563.8|15
1732806950000|2024-11-28 15:15:50|110593.9|110568.9|110588|110563|110596.8|110571.8|110582.6|110557.6|22
1732806960000|2024-11-28 15:16:00|110588.2|110563.2|110565.2|110540.2|110588.5|110563.5|110564.1|110539.1|30
1732806970000|2024-11-28 15:16:10|110562.5|110537.5|110573.1|110548.1|110573.5|110548.5|110557.1|110532.1|21
1732806980000|2024-11-28 15:16:20|110574.5|110549.5|110585.2|110560.2|110589.7|110564.7|110574.5|110549.5|20
1732806990000|2024-11-28 15:16:30|110587.4|110562.4|110584.1|110559.1|110589.6|110564.6|110580.7|110555.7|21
1732807000000|2024-11-28 15:16:40|110584.8|110559.8|110588|110563|110588.5|110563.5|110584.8|110559.8|13
1732807010000|2024-11-28 15:16:50|110589.4|110564.4|110603.3|110578.3|110603.3|110578.3|110589.4|110564.4|23
1732807020000|2024-11-28 15:17:00|110603.8|110578.8|110600.1|110575.1|110604|110579|110598.1|110573.1|18
1732807030000|2024-11-28 15:17:10|110599.9|110574.9|110613.3|110588.3|110613.3|110588.3|110597.8|110572.8|34
1732807040000|2024-11-28 15:17:20|110611|110586|110623|110598|110623.7|110598.7|110609.6|110584.6|28
1732807050000|2024-11-28 15:17:30|110623.1|110598.1|110622.7|110597.7|110623.1|110598.1|110621|110596|12
1732807060000|2024-11-28 15:17:40|110623.1|110598.1|110618.2|110593.2|110623.1|110598.1|110614.4|110589.4|26
1732807070000|2024-11-28 15:17:50|110617.6|110592.6|110624|110599|110625.2|110600.2|110614.6|110589.6|20
1732807080000|2024-11-28 15:18:00|110620.3|110595.3|110638.2|110613.2|110641.5|110616.5|110617.9|110592.9|21
1732807090000|2024-11-28 15:18:10|110636.8|110611.8|110639.3|110614.3|110639.3|110614.3|110634.5|110609.5|11
1732807100000|2024-11-28 15:18:20|110639.5|110614.5|110645.5|110620.5|110645.5|110620.5|110639.4|110614.4|13
1732807110000|2024-11-28 15:18:30|110647.1|110622.1|110638.5|110613.5|110648.5|110623.5|110638.1|110613.1|21
1732807120000|2024-11-28 15:18:40|110638.3|110613.3|110638|110613|110638.5|110613.5|110635.7|110610.7|16
1732807130000|2024-11-28 15:18:50|110640.7|110615.7|110635.8|110610.8|110648|110623|110631.8|110606.8|22
1732807140000|2024-11-28 15:19:00|110634.4|110609.4|110646.8|110621.8|110647.8|110622.8|110634.4|110609.4|24
1732807150000|2024-11-28 15:19:10|110647.6|110622.6|110650.4|110625.4|110651.2|110626.2|110647.6|110622.6|26
1732807160000|2024-11-28 15:19:20|110648.5|110623.5|110646.3|110621.3|110650.3|110625.3|110646.3|110621.3|17
1732807170000|2024-11-28 15:19:30|110646.2|110621.2|110645.9|110620.9|110648.7|110623.7|110643.7|110618.7|19
1732807180000|2024-11-28 15:19:40|110644.2|110619.2|110649.4|110624.4|110650.6|110625.6|110644.2|110619.2|12
1732807190000|2024-11-28 15:19:50|110650.8|110625.8|110639.2|110614.2|110652.4|110627.4|110633.3|110608.3|21
1732807200000|2024-11-28 15:20:00|110639.3|110614.3|110643.9|110618.9|110643.9|110618.9|110637.4|110612.4|16
1732807210000|2024-11-28 15:20:10|110643.8|110618.8|110652.2|110627.2|110666.2|110641.2|110643.8|110618.8|27
1732807220000|2024-11-28 15:20:20|110651.3|110626.3|110656.4|110631.4|110656.4|110631.4|110651.1|110626.1|25
1732807230000|2024-11-28 15:20:30|110654.6|110629.6|110638|110613|110654.6|110629.6|110625.1|110600.1|23
1732807240000|2024-11-28 15:20:40|110639.1|110614.1|110647.1|110622.1|110647.3|110622.3|110639.1|110614.1|27
1732807250000|2024-11-28 15:20:50|110648.1|110623.1|110653|110628|110654.9|110629.9|110646|110621|29
1732807260000|2024-11-28 15:21:00|110651.3|110626.3|110645.4|110620.4|110651.3|110626.3|110643.9|110618.9|28
1732807270000|2024-11-28 15:21:10|110645.9|110620.9|110665.7|110640.7|110666.9|110641.9|110645.4|110620.4|24
1732807280000|2024-11-28 15:21:20|110664.6|110639.6|110666.5|110641.5|110666.5|110641.5|110663.1|110638.1|12
1732807290000|2024-11-28 15:21:30|110665.8|110640.8|110666.4|110641.4|110667.2|110642.2|110660|110635|13
1732807300000|2024-11-28 15:21:40|110666.6|110641.6|110645.8|110620.8|110667.5|110642.5|110645.8|110620.8|32
1732807310000|2024-11-28 15:21:50|110646.6|110621.6|110656.9|110631.9|110664.8|110639.8|110646.5|110621.5|35
1732807320000|2024-11-28 15:22:00|110656.8|110631.8|110664.9|110639.9|110665.7|110640.7|110656.8|110631.8|21
1732807330000|2024-11-28 15:22:10|110665|110640|110651.1|110626.1|110666.6|110641.6|110645.3|110620.3|23
1732807340000|2024-11-28 15:22:20|110650.2|110625.2|110665.7|110640.7|110666.5|110641.5|110650.2|110625.2|27
1732807350000|2024-11-28 15:22:30|110665.5|110640.5|110666.5|110641.5|110666.8|110641.8|110662.4|110637.4|20
1732807360000|2024-11-28 15:22:40|110665.5|110640.5|110666.6|110641.6|110667.1|110642.1|110665.5|110640.5|11
1732807370000|2024-11-28 15:22:50|110666.4|110641.4|110681.7|110656.7|110681.7|110656.7|110666.4|110641.4|25
1732807380000|2024-11-28 15:23:00|110681|110656|110684.5|110659.5|110685.3|110660.3|110674.6|110649.6|23
1732807390000|2024-11-28 15:23:10|110683.3|110658.3|110679.7|110654.7|110684.5|110659.5|110679.7|110654.7|16
1732807400000|2024-11-28 15:23:20|110682|110657|110677.5|110627.5|110684.4|110657|110669.3|110626.9|22
1732807410000|2024-11-28 15:23:30|110677.7|110627.7|110676.4|110626.4|110678.5|110628.5|110675.4|110625.4|8
1732807420000|2024-11-28 15:23:40|110675.4|110625.4|110675.3|110625.3|110675.5|110625.5|110674.1|110624.1|8
1732807430000|2024-11-28 15:23:50|110675.5|110625.5|110686.1|110636.1|110687.2|110637.2|110675.5|110625.5|17
1732807440000|2024-11-28 15:24:00|110686.2|110636.2|110681.2|110631.2|110691.9|110641.9|110681.2|110631.2|23
1732807450000|2024-11-28 15:24:10|110683.4|110633.4|110671.1|110646.1|110683.4|110648.9|110668.1|110633.4|21
1732807460000|2024-11-28 15:24:20|110673.4|110648.4|110666.8|110641.8|110673.4|110648.4|110664.4|110639.4|10
1732807470000|2024-11-28 15:24:30|110666.4|110641.4|110667.4|110642.4|110668.1|110643.1|110659.9|110634.9|17
1732807480000|2024-11-28 15:24:40|110667.7|110642.7|110666.2|110641.2|110667.9|110642.9|110662.5|110637.5|24
1732807490000|2024-11-28 15:24:50|110666.8|110641.8|110668.7|110643.7|110669.8|110644.8|110664.1|110639.1|16
1732807500000|2024-11-28 15:25:00|110667.5|110642.5|110635|110610|110667.5|110642.5|110633.1|110598.4|22
1732807510000|2024-11-28 15:25:10|110637.4|110612.4|110635.4|110610.4|110638.4|110613.4|110629.9|110604.9|23
1732807520000|2024-11-28 15:25:20|110630.7|110605.7|110623.9|110598.9|110634.6|110609.6|110621|110596|17
1732807530000|2024-11-28 15:25:30|110622.8|110597.8|110619.4|110594.4|110623.5|110598.5|110617|110592|12
1732807540000|2024-11-28 15:25:40|110619.7|110594.7|110619.8|110594.8|110620.5|110595.5|110614.1|110589.1|26
1732807550000|2024-11-28 15:25:50|110620|110595|110608.5|110583.5|110621.2|110596.2|110606.2|110581.2|16
1732807560000|2024-11-28 15:26:00|110608.7|110583.7|110618|110593|110619.3|110594.3|110606|110581|33
1732807570000|2024-11-28 15:26:10|110619.5|110594.5|110619.4|110594.4|110619.5|110594.5|110611.6|110586.6|23
1732807580000|2024-11-28 15:26:20|110619.1|110594.1|110631.2|110606.2|110631.2|110606.2|110616|110591|26
1732807590000|2024-11-28 15:26:30|110630.8|110605.8|110633.7|110608.7|110633.7|110608.7|110621.6|110596.6|18
1732807600000|2024-11-28 15:26:40|110633.2|110608.2|110643|110618|110645.1|110620.1|110633.2|110608.2|14
1732807610000|2024-11-28 15:26:50|110642.8|110617.8|110647.2|110622.2|110647.5|110622.5|110642.8|110617.8|17
1732807620000|2024-11-28 15:27:00|110647.5|110622.5|110642.4|110617.4|110653.7|110628.7|110642.4|110617.4|22
1732807630000|2024-11-28 15:27:10|110643.5|110618.5|110649.5|110624.5|110650|110625|110642.1|110617.1|17
1732807640000|2024-11-28 15:27:20|110651.4|110626.4|110640.7|110615.7|110652.7|110627.7|110637.6|110612.6|27
1732807650000|2024-11-28 15:27:30|110643.1|110618.1|110645.5|110620.5|110645.6|110620.6|110640.7|110615.7|29
1732807660000|2024-11-28 15:27:40|110645.2|110620.2|110642.5|110617.5|110646.6|110621.6|110640|110615|19
1732807670000|2024-11-28 15:27:50|110640|110615|110641.9|110616.9|110642.1|110617.1|110640|110615|15
1732807680000|2024-11-28 15:28:00|110642.3|110617.3|110641.9|110616.9|110649.5|110624.5|110641.7|110616.7|20
1732807690000|2024-11-28 15:28:10|110641.6|110616.6|110639|110614|110654.4|110616.6|110634.4|110601.6|19
1732807700000|2024-11-28 15:28:20|110639.6|110614.6|110646.1|110621.1|110646.2|110621.2|110638.3|110613.3|13
1732807710000|2024-11-28 15:28:30|110646.2|110621.2|110641.9|110616.9|110649.8|110624.8|110641.3|110616.3|12
1732807720000|2024-11-28 15:28:40|110642.1|110617.1|110644.2|110619.2|110645.4|110620.4|110642.1|110617.1|9
1732807730000|2024-11-28 15:28:50|110644.1|110619.1|110635.9|110610.9|110644.1|110619.1|110635.1|110610.1|24
1732807740000|2024-11-28 15:29:00|110635.8|110610.8|110635.7|110610.7|110638.5|110613.5|110633.7|110608.7|23
1732807750000|2024-11-28 15:29:10|110636.7|110611.7|110633.7|110608.7|110640.4|110615.4|110633.7|110608.7|19
1732807760000|2024-11-28 15:29:20|110633.5|110608.5|110627.9|110602.9|110633.5|110608.5|110620.2|110595.2|25
1732807770000|2024-11-28 15:29:30|110629.3|110604.3|110631.7|110606.7|110635.1|110610.1|110628.9|110603.9|20
1732807780000|2024-11-28 15:29:40|110632|110607|110631.4|110606.4|110633.1|110608.1|110626.2|110601.2|24
1732807790000|2024-11-28 15:29:50|110631.2|110606.2|110638.9|110613.9|110642.1|110617.1|110631.2|110606.2|25
1732807800000|2024-11-28 15:30:00|110638.3|110613.3|110637.5|110612.5|110638.3|110613.3|110633.9|110608.9|14
1732807810000|2024-11-28 15:30:10|110633|110608|110628.1|110603.1|110633|110608|110626.6|110601.6|15
1732807820000|2024-11-28 15:30:20|110627.8|110602.8|110626.7|110601.7|110628.9|110603.9|110626.7|110601.7|11
1732807830000|2024-11-28 15:30:30|110626|110601|110623.9|110598.9|110626|110601|110622.1|110597.1|14
1732807840000|2024-11-28 15:30:40|110622.7|110597.7|110633.5|110608.5|110634|110609|110622.7|110597.7|19
1732807850000|2024-11-28 15:30:50|110631.9|110606.9|110629.6|110604.6|110639.1|110614.1|110628.9|110603.9|23
1732807860000|2024-11-28 15:31:00|110630|110605|110630|110605|110632.6|110607.6|110624.9|110599.9|17
1732807870000|2024-11-28 15:31:10|110629.9|110604.9|110633.4|110608.4|110633.4|110608.4|110629.7|110604.7|16
1732807880000|2024-11-28 15:31:20|110633.8|110608.8|110636.8|110611.8|110641.4|110616.4|110633.8|110608.8|19
1732807890000|2024-11-28 15:31:30|110637.4|110612.4|110653.4|110628.4|110656|110631|110635.3|110610.3|22
1732807900000|2024-11-28 15:31:40|110653.5|110628.5|110665.9|110640.9|110673.7|110648.7|110653.5|110628.5|26
1732807910000|2024-11-28 15:31:50|110669|110644|110665|110640|110669.1|110644.1|110656.9|110631.9|23
1732807920000|2024-11-28 15:32:00|110667.2|110642.2|110677.5|110652.5|110677.5|110652.5|110665.8|110640.8|30
1732807930000|2024-11-28 15:32:10|110676.6|110651.6|110670.2|110645.2|110677.2|110652.2|110666.7|110641.7|25
1732807940000|2024-11-28 15:32:20|110671.2|110646.2|110683|110658|110684.8|110659.8|110670.4|110645.4|19
1732807950000|2024-11-28 15:32:30|110684.5|110659.5|110688.3|110663.3|110690.6|110665.6|110682.6|110657.6|21
1732807960000|2024-11-28 15:32:40|110689.5|110664.5|110687.4|110662.4|110693.9|110668.9|110685.6|110660.6|16
1732807970000|2024-11-28 15:32:50|110685.7|110660.7|110688.5|110663.5|110688.8|110663.8|110685.7|110660.7|9
1732807980000|2024-11-28 15:33:00|110688.6|110663.6|110689.9|110664.9|110690.2|110665.2|110688.6|110663.6|10
1732807990000|2024-11-28 15:33:10|110690|110665|110687.8|110662.8|110691.2|110666.2|110687.7|110662.7|13
1732808000000|2024-11-28 15:33:20|110689.4|110664.4|110687.8|110662.8|110689.8|110664.8|110687.6|110662.6|9
1732808010000|2024-11-28 15:33:30|110690.9|110665.9|110690.3|110665.3|110695.2|110670.2|110689.5|110664.5|12
1732808020000|2024-11-28 15:33:40|110690.2|110665.2|110688.9|110663.9|110693.6|110668.6|110688.9|110663.9|13
1732808030000|2024-11-28 15:33:50|110689|110664|110688.7|110663.7|110689|110664|110688.1|110663.1|5
1732808040000|2024-11-28 15:34:00|110689|110664|110687.7|110662.7|110689.1|110664.1|110686.7|110661.7|19
1732808050000|2024-11-28 15:34:10|110688.2|110663.2|110691.8|110666.8|110697|110672|110688.2|110663.2|22
1732808060000|2024-11-28 15:34:20|110692.2|110667.2|110703|110678|110709.4|110684.4|110692.2|110667.2|27
1732808070000|2024-11-28 15:34:30|110698.3|110673.3|110682.4|110657.4|110698.3|110673.3|110678.1|110653.1|31
1732808080000|2024-11-28 15:34:40|110682.3|110657.3|110682.6|110657.6|110683.5|110658.5|110679.4|110654.4|17
1732808090000|2024-11-28 15:34:50|110684|110659|110684.2|110659.2|110689.7|110664.7|110682.7|110657.7|22
1732808100000|2024-11-28 15:35:00|110683.6|110658.6|110686.8|110661.8|110686.8|110661.8|110681.7|110656.7|23
1732808110000|2024-11-28 15:35:10|110686.5|110661.5|110691.2|110666.2|110697.2|110672.2|110684.2|110659.2|33
1732808120000|2024-11-28 15:35:20|110691|110666|110697.8|110672.8|110698.5|110673.5|110690.3|110665.3|22
1732808130000|2024-11-28 15:35:30|110697.6|110672.6|110694.9|110669.9|110697.6|110672.6|110687.9|110662.9|20
1732808140000|2024-11-28 15:35:40|110692.9|110667.9|110686.3|110661.3|110692.9|110667.9|110683.6|110658.6|9
1732808150000|2024-11-28 15:35:50|110687.3|110662.3|110686.7|110661.7|110687.6|110662.6|110685.1|110660.1|15
1732808160000|2024-11-28 15:36:00|110685.9|110660.9|110690.6|110665.6|110696|110671|110685.9|110660.9|27
1732808170000|2024-11-28 15:36:10|110690.4|110665.4|110694.4|110669.4|110700.9|110675.9|110690.4|110665.4|20
1732808180000|2024-11-28 15:36:20|110693.3|110668.3|110693.3|110668.3|110695.3|110670.3|110692.8|110667.8|16
1732808190000|2024-11-28 15:36:30|110692.8|110667.8|110685.5|110660.5|110692.8|110667.8|110685.5|110660.5|19
1732808200000|2024-11-28 15:36:40|110685.8|110660.8|110686|110661|110689.3|110664.3|110685.8|110660.8|13
1732808210000|2024-11-28 15:36:50|110686.1|110661.1|110690.1|110665.1|110690.5|110665.5|110686.1|110661.1|9
1732808220000|2024-11-28 15:37:00|110691.7|110666.7|110692.2|110667.2|110693.4|110668.4|110691.7|110666.7|16
1732808230000|2024-11-28 15:37:10|110690.5|110665.5|110690.8|110665.8|110691.1|110666.1|110690.2|110665.2|8
1732808240000|2024-11-28 15:37:20|110679.9|110654.9|110682.7|110657.7|110684.1|110659.1|110677.3|110652.3|16
1732808250000|2024-11-28 15:37:30|110682.9|110657.9|110687.2|110662.2|110687.2|110662.2|110678.2|110653.2|25
1732808260000|2024-11-28 15:37:40|110685.7|110660.7|110686.9|110661.9|110694.2|110669.2|110684.5|110659.5|28
1732808270000|2024-11-28 15:37:50|110685.6|110660.6|110684.7|110659.7|110685.6|110660.6|110682.9|110657.9|19
1732808280000|2024-11-28 15:38:00|110683.2|110658.2|110692.4|110667.4|110692.4|110667.4|110679|110654|29
1732808290000|2024-11-28 15:38:10|110700.4|110675.4|110690.7|110665.7|110705|110680|110686|110661|32
1732808300000|2024-11-28 15:38:20|110690.4|110665.4|110693.9|110668.9|110697.4|110672.4|110689.5|110664.5|18
1732808310000|2024-11-28 15:38:30|110696.5|110671.5|110699.8|110674.8|110708.3|110683.3|110692.4|110667.4|27
1732808320000|2024-11-28 15:38:40|110701.6|110676.6|110701.7|110676.7|110703.6|110678.6|110697.6|110672.6|17
1732808330000|2024-11-28 15:38:50|110701.2|110676.2|110719.9|110694.9|110724.1|110699.1|110700.5|110675.5|37
1732808340000|2024-11-28 15:39:00|110720.7|110695.7|110739.2|110714.2|110739.2|110714.2|110719.7|110694.7|47
1732808350000|2024-11-28 15:39:10|110737.4|110712.4|110747.9|110697.9|110748.3|110712.4|110733.3|110690.7|26
1732808360000|2024-11-28 15:39:20|110747.8|110697.8|110749.5|110699.5|110749.5|110699.5|110735|110685|42
1732808370000|2024-11-28 15:39:30|110746.9|110696.9|110748.7|110698.7|110749|110699|110744.6|110694.6|34
1732808380000|2024-11-28 15:39:40|110749|110699|110738.3|110688.3|110749|110699|110731.8|110681.8|30
1732808390000|2024-11-28 15:39:50|110743.1|110693.1|110735.8|110685.8|110747|110697|110734.3|110684.3|33
1732808400000|2024-11-28 15:40:00|110735.9|110685.9|110734.2|110684.2|110736.8|110686.8|110728.6|110678.6|25
1732808410000|2024-11-28 15:40:10|110735|110685|110737.6|110712.6|110741.6|110716.6|110735|110685|30
1732808420000|2024-11-28 15:40:20|110736.1|110711.1|110727.7|110702.7|110736.1|110711.1|110727.1|110702.1|14
1732808430000|2024-11-28 15:40:30|110729.6|110704.6|110723.5|110698.5|110731.1|110706.1|110723.3|110698.3|31
1732808440000|2024-11-28 15:40:40|110723.9|110698.9|110725.2|110700.2|110730.6|110705.6|110723.9|110698.9|18
1732808450000|2024-11-28 15:40:50|110725|110700|110720.9|110695.9|110727.6|110702.6|110720.9|110695.9|13
1732808460000|2024-11-28 15:41:00|110721.2|110696.2|110719.7|110694.7|110723.2|110698.2|110718.2|110693.2|15
1732808470000|2024-11-28 15:41:10|110721.4|110696.4|110738.6|110713.6|110743.6|110718.6|110721.4|110696.4|24
1732808480000|2024-11-28 15:41:20|110738.3|110713.3|110741.7|110716.7|110747.6|110717.1|110736.5|110694.1|21
1732808490000|2024-11-28 15:41:30|110741.3|110716.3|110741|110716|110744.2|110719.2|110739.7|110714.7|18
1732808500000|2024-11-28 15:41:40|110739.4|110714.4|110746.3|110696.3|110750.7|110714.4|110734.4|110684.4|26
1732808510000|2024-11-28 15:41:50|110746.4|110696.4|110728.7|110678.7|110746.6|110696.6|110728.7|110678.7|27
1732808520000|2024-11-28 15:42:00|110730.8|110680.8|110735.2|110710.2|110746.7|110712.2|110730.8|110680.8|19
1732808530000|2024-11-28 15:42:10|110735.4|110710.4|110734.3|110709.3|110735.4|110710.4|110729.6|110704.6|13
1732808540000|2024-11-28 15:42:20|110734.1|110709.1|110728.3|110703.3|110734.1|110709.1|110724.7|110699.7|20
1732808550000|2024-11-28 15:42:30|110729|110704|110734.1|110709.1|110735.4|110710.4|110726.2|110701.2|28
1732808560000|2024-11-28 15:42:40|110732.9|110707.9|110727.2|110702.2|110733.9|110708.9|110725.4|110700.4|12
1732808570000|2024-11-28 15:42:50|110725|110700|110730.8|110705.8|110733.1|110708.1|110720.5|110695.5|31
1732808580000|2024-11-28 15:43:00|110727.8|110702.8|110719.3|110694.3|110727.8|110702.8|110713.2|110673.5|39
1732808590000|2024-11-28 15:43:10|110719.7|110694.7|110725.6|110700.6|110725.7|110700.7|110718.9|110693.9|23
1732808600000|2024-11-28 15:43:20|110725.7|110700.7|110723.3|110698.3|110727.5|110702.5|110721.2|110696.2|29
1732808610000|2024-11-28 15:43:30|110722.9|110697.9|110724.9|110699.9|110726.1|110701.1|110722.9|110697.9|12
1732808620000|2024-11-28 15:43:40|110724.6|110699.6|110712.1|110662.1|110724.6|110699.6|110707.6|110660.9|29
1732808630000|2024-11-28 15:43:50|110711.9|110661.9|110708.8|110658.8|110716.2|110666.2|110706.7|110656.7|35
1732808640000|2024-11-28 15:44:00|110708.3|110658.3|110692.8|110667.8|110708.3|110679.9|110692.8|110655.9|24
1732808650000|2024-11-28 15:44:10|110693.2|110668.2|110706.3|110656.3|110711.2|110673.2|110693.2|110654.2|25
1732808660000|2024-11-28 15:44:20|110706.2|110656.2|110708|110658|110712.6|110662.6|110706.2|110656.2|15
1732808670000|2024-11-28 15:44:30|110710.1|110660.1|110709|110659|110710.9|110660.9|110707.3|110657.3|13
1732808680000|2024-11-28 15:44:40|110708.2|110658.2|110712.4|110662.4|110714.8|110664.8|110708.2|110658.2|9
1732808690000|2024-11-28 15:44:50|110709.7|110659.7|110709.5|110659.5|110718.5|110687.1|110702.4|110656.9|40
1732808700000|2024-11-28 15:45:00|110707.6|110657.6|110715.9|110665.9|110715.9|110665.9|110706|110656|21
1732808710000|2024-11-28 15:45:10|110714|110664|110708.3|110683.3|110716|110688.9|110697.7|110664|38
1732808720000|2024-11-28 15:45:20|110707.8|110682.8|110701.3|110676.3|110710.3|110685.3|110701.3|110676.3|24
1732808730000|2024-11-28 15:45:30|110702.2|110677.2|110693.3|110668.3|110702.2|110677.2|110687.5|110662.5|26
1732808740000|2024-11-28 15:45:40|110692.9|110667.9|110701.6|110676.6|110701.6|110676.6|110689|110664|16
1732808750000|2024-11-28 15:45:50|110702.5|110677.5|110688|110663|110704.7|110679.7|110688|110663|30
1732808760000|2024-11-28 15:46:00|110685.7|110660.7|110708.7|110658.7|110710.7|110669.5|110685.7|110654.2|33
1732808770000|2024-11-28 15:46:10|110706.8|110656.8|110712.7|110662.7|110721.8|110686.1|110703.8|110656.8|32
1732808780000|2024-11-28 15:46:20|110711.6|110661.6|110709.2|110659.2|110712.4|110662.4|110708|110658|30
1732808790000|2024-11-28 15:46:30|110708.2|110658.2|110704.6|110654.6|110708.2|110658.2|110700.4|110650.4|36
1732808800000|2024-11-28 15:46:40|110706.7|110656.7|110694.6|110669.6|110710.3|110675|110692.8|110656.4|34
1732808810000|2024-11-28 15:46:50|110692.8|110667.8|110667.6|110642.6|110697.3|110672.3|110667.6|110642.6|43
1732808820000|2024-11-28 15:47:00|110665.1|110640.1|110657.6|110632.6|110666.4|110641.4|110657.6|110632.6|36
1732808830000|2024-11-28 15:47:10|110659.5|110634.5|110641.4|110616.4|110659.9|110634.9|110639.3|110603.7|39
1732808840000|2024-11-28 15:47:20|110640|110615|110641.2|110616.2|110648.2|110623.2|110639.3|110614.3|25
1732808850000|2024-11-28 15:47:30|110638.8|110613.8|110645|110595|110655.6|110613.8|110638.8|110594.9|35
1732808860000|2024-11-28 15:47:40|110645.4|110595.4|110645.7|110595.7|110647.8|110597.8|110641.1|110591.1|32
1732808870000|2024-11-28 15:47:50|110647.3|110597.3|110643.7|110593.7|110647.3|110597.3|110642.2|110592.2|32
1732808880000|2024-11-28 15:48:00|110643.5|110593.5|110621|110571|110646.4|110596.4|110615.4|110565.4|42
1732808890000|2024-11-28 15:48:10|110619.8|110569.8|110610.9|110560.9|110621.9|110571.9|110610.9|110560.9|41
1732808900000|2024-11-28 15:48:20|110610.5|110560.5|110593.6|110568.6|110610.5|110581.8|110591.8|110559.2|32
1732808910000|2024-11-28 15:48:30|110593.5|110568.5|110574.8|110549.8|110594.5|110569.5|110570.8|110545.8|48
1732808920000|2024-11-28 15:48:40|110575.2|110550.2|110567.3|110542.3|110585.8|110551.1|110565.9|110533.3|39
1732808930000|2024-11-28 15:48:50|110567.4|110542.4|110580.6|110555.6|110582.1|110557.1|110567.4|110542.4|24
1732808940000|2024-11-28 15:49:00|110580.4|110555.4|110578.4|110553.4|110583.7|110558.7|110577.8|110552.8|30
1732808950000|2024-11-28 15:49:10|110578.3|110553.3|110576|110551|110589.3|110564.3|110576|110551|38
1732808960000|2024-11-28 15:49:20|110574.6|110549.6|110574.4|110549.4|110577.9|110552.9|110574.1|110549.1|33
1732808970000|2024-11-28 15:49:30|110572.1|110547.1|110570.4|110545.4|110581.3|110556.3|110570.4|110545.4|31
1732808980000|2024-11-28 15:49:40|110570.3|110545.3|110581.9|110556.9|110582.6|110557.6|110570.3|110545.3|31
1732808990000|2024-11-28 15:49:50|110585|110560|110582.4|110557.4|110585|110560|110570.9|110545.9|37
1732809000000|2024-11-28 15:50:00|110582.7|110557.7|110593.1|110568.1|110594.4|110569.4|110582.4|110557.4|19
1732809010000|2024-11-28 15:50:10|110593.3|110568.3|110594.2|110569.2|110596|110571|110591.3|110566.3|14
1732809020000|2024-11-28 15:50:20|110594|110569|110587.2|110562.2|110594|110569|110586.3|110561.3|20
1732809030000|2024-11-28 15:50:30|110586.8|110561.8|110589.2|110564.2|110589.2|110564.2|110586.7|110561.7|11
1732809040000|2024-11-28 15:50:40|110589.1|110564.1|110602.2|110577.2|110602.2|110577.2|110587.2|110562.2|14
1732809050000|2024-11-28 15:50:50|110601.4|110576.4|110601.5|110576.5|110609|110584|110599.6|110574.6|29
1732809060000|2024-11-28 15:51:00|110597.5|110572.5|110613.8|110588.8|110614.5|110589.5|110596.2|110571.2|29
1732809070000|2024-11-28 15:51:10|110619|110594|110615.4|110590.4|110619|110594|110610.2|110585.2|20
1732809080000|2024-11-28 15:51:20|110614.7|110589.7|110615.6|110565.6|110620.7|110595.7|110611.6|110561.6|26
1732809090000|2024-11-28 15:51:30|110614.7|110564.7|110609|110559|110614.7|110564.7|110607.2|110557.2|17
1732809100000|2024-11-28 15:51:40|110608.4|110558.4|110606.7|110556.7|110609.6|110559.6|110606.7|110556.7|19
1732809110000|2024-11-28 15:51:50|110608.4|110558.4|110603.6|110578.6|110619.8|110580.3|110603.6|110558.4|33
1732809120000|2024-11-28 15:52:00|110605|110580|110607|110582|110609.2|110584.2|110605|110580|17
1732809130000|2024-11-28 15:52:10|110607.1|110582.1|110606|110581|110609.8|110584.8|110606|110581|12
1732809140000|2024-11-28 15:52:20|110605.3|110580.3|110605.5|110580.5|110606.3|110581.3|110600.9|110575.9|18
1732809150000|2024-11-28 15:52:30|110607.7|110582.7|110609.1|110584.1|110609.3|110584.3|110606.1|110581.1|14
1732809160000|2024-11-28 15:52:40|110608|110583|110606|110581|110608.5|110583.5|110594.7|110569.7|30
1732809170000|2024-11-28 15:52:50|110604.2|110579.2|110619.6|110569.6|110619.6|110580.4|110602|110562.4|22
1732809180000|2024-11-28 15:53:00|110621.8|110571.8|110631.4|110581.4|110632|110582|110621.8|110571.8|21
1732809190000|2024-11-28 15:53:10|110629.2|110579.2|110630.9|110580.9|110636.8|110586.8|110627.6|110577.6|20
1732809200000|2024-11-28 15:53:20|110632.3|110582.3|110615.1|110590.1|110633.3|110590.1|110597.2|110572.2|31
1732809210000|2024-11-28 15:53:30|110613.8|110588.8|110608.8|110583.8|110615.5|110590.5|110596.1|110571.1|28
1732809220000|2024-11-28 15:53:40|110607.8|110582.8|110612|110587|110613.1|110588.1|110605.5|110580.5|23
1732809230000|2024-11-28 15:53:50|110610.4|110585.4|110605.2|110580.2|110612.5|110587.5|110603.1|110578.1|25
1732809240000|2024-11-28 15:54:00|110605|110580|110605|110580|110608.4|110583.4|110600.8|110575.8|23
1732809250000|2024-11-28 15:54:10|110604.9|110579.9|110589.9|110564.9|110604.9|110579.9|110586.4|110561.4|23
1732809260000|2024-11-28 15:54:20|110590.2|110565.2|110590.1|110565.1|110592.2|110567.2|110582.8|110557.8|40
1732809270000|2024-11-28 15:54:30|110585.7|110560.7|110588.9|110563.9|110591.5|110566.5|110585.7|110560.7|27
1732809280000|2024-11-28 15:54:40|110589.1|110564.1|110568.8|110543.8|110589.1|110564.1|110556.3|110531.3|37
1732809290000|2024-11-28 15:54:50|110569.5|110544.5|110576.5|110551.5|110578.1|110553.1|110564.3|110539.3|37
1732809300000|2024-11-28 15:55:00|110571.6|110546.6|110564.8|110539.8|110573.2|110548.2|110543.8|110518.8|51
1732809310000|2024-11-28 15:55:10|110561.6|110536.6|110572.5|110547.5|110574|110549|110556.8|110531.8|38
1732809320000|2024-11-28 15:55:20|110569.7|110544.7|110566.9|110541.9|110574.5|110549.5|110560.8|110535.8|41
1732809330000|2024-11-28 15:55:30|110568.1|110543.1|110584.3|110559.3|110585.4|110560.4|110568.1|110543.1|40
1732809340000|2024-11-28 15:55:40|110584.5|110559.5|110601.3|110576.3|110601.9|110576.9|110584.1|110559.1|32
1732809350000|2024-11-28 15:55:50|110602.7|110577.7|110575.3|110550.3|110605.3|110580.3|110567.4|110542.4|29
1732809360000|2024-11-28 15:56:00|110572.3|110547.3|110576.8|110551.8|110576.8|110551.8|110569.6|110544.6|41
1732809370000|2024-11-28 15:56:10|110576.7|110551.7|110576.5|110526.5|110585.7|110555.8|110565.8|110526.5|35
1732809380000|2024-11-28 15:56:20|110576.8|110526.8|110575.7|110550.7|110582.2|110550.7|110572.2|110526.8|32
1732809390000|2024-11-28 15:56:30|110575.2|110550.2|110584.7|110559.7|110585.6|110560.6|110575.2|110550.2|34
1732809400000|2024-11-28 15:56:40|110585.2|110560.2|110583.3|110558.3|110585.2|110560.2|110582.1|110557.1|16
1732809410000|2024-11-28 15:56:50|110584.2|110559.2|110555.4|110530.4|110585.7|110560.7|110553.5|110528.5|46
1732809420000|2024-11-28 15:57:00|110557.4|110532.4|110567.8|110542.8|110569.8|110544.8|110552.4|110527.4|46
1732809430000|2024-11-28 15:57:10|110567.9|110542.9|110573.5|110548.5|110573.5|110548.5|110565.6|110540.6|38
1732809440000|2024-11-28 15:57:20|110576.9|110551.9|110577.7|110552.7|110586.9|110561.9|110572.2|110547.2|51
1732809450000|2024-11-28 15:57:30|110576.5|110551.5|110553.9|110528.9|110576.5|110551.5|110553.2|110528.2|39
1732809460000|2024-11-28 15:57:40|110556|110531|110522|110497|110556|110531|110521.4|110496.4|30
1732809470000|2024-11-28 15:57:50|110523.2|110498.2|110510.2|110485.2|110523.2|110498.2|110507.9|110482.9|28
1732809480000|2024-11-28 15:58:00|110508.9|110483.9|110518.2|110493.2|110522|110497|110508.9|110483.9|23
1732809490000|2024-11-28 15:58:10|110522|110497|110519|110494|110529.1|110504.1|110518.3|110493.3|13
1732809500000|2024-11-28 15:58:20|110519.9|110494.9|110540|110515|110541.3|110516.3|110519.4|110494.4|23
1732809510000|2024-11-28 15:58:30|110542.8|110517.8|110543.8|110518.8|110554.8|110529.8|110542.7|110517.7|33
1732809520000|2024-11-28 15:58:40|110544.6|110519.6|110542.1|110517.1|110552.8|110527.8|110540.4|110515.4|24
1732809530000|2024-11-28 15:58:50|110541.3|110516.3|110540.1|110515.1|110544.5|110519.5|110538.8|110513.8|14
1732809540000|2024-11-28 15:59:00|110542|110517|110535|110510|110544.7|110519.7|110532.2|110507.2|44
1732809550000|2024-11-28 15:59:10|110537.4|110512.4|110535.9|110510.9|110539.5|110514.5|110534.6|110509.6|16
1732809560000|2024-11-28 15:59:20|110537.7|110512.7|110523|110498|110537.7|110512.7|110518.4|110493.4|33
1732809570000|2024-11-28 15:59:30|110523.3|110498.3|110528.6|110503.6|110530.4|110505.4|110523.3|110498.3|17
1732809580000|2024-11-28 15:59:40|110529.3|110504.3|110537.8|110512.8|110537.8|110512.8|110529.3|110504.3|26
1732809590000|2024-11-28 15:59:50|110537.1|110512.1|110531.3|110506.3|110538.1|110513.1|110531.3|110506.3|22
1732809600000|2024-11-28 16:00:00|110526.2|110501.2|110548.7|110523.7|110563.1|110538.1|110526.2|110501.2|56
1732809610000|2024-11-28 16:00:10|110549.6|110524.6|110544.6|110519.6|110549.7|110524.7|110544.4|110519.4|16
1732809620000|2024-11-28 16:00:20|110543.6|110518.6|110550.3|110525.3|110552.5|110527.5|110537.3|110512.3|22
1732809630000|2024-11-28 16:00:30|110548.3|110523.3|110552.2|110527.2|110555.9|110530.9|110547.9|110522.9|20
1732809640000|2024-11-28 16:00:40|110553|110528|110552.3|110527.3|110553.5|110528.5|110551.1|110526.1|16
1732809650000|2024-11-28 16:00:50|110553.5|110528.5|110560.6|110535.6|110562.4|110537.4|110552.1|110527.1|34
1732809660000|2024-11-28 16:01:00|110558.9|110533.9|110561.9|110536.9|110563.9|110538.9|110557.2|110532.2|16
1732809670000|2024-11-28 16:01:10|110562|110537|110563.2|110538.2|110563.5|110538.5|110558.3|110533.3|18
1732809680000|2024-11-28 16:01:20|110562.6|110537.6|110565|110540|110565|110540|110558.8|110533.8|23
1732809690000|2024-11-28 16:01:30|110568.1|110543.1|110557.6|110532.6|110568.6|110543.6|110557.6|110532.6|15
1732809700000|2024-11-28 16:01:40|110556.3|110531.3|110539|110514|110559.4|110534.4|110538.1|110513.1|13
1732809710000|2024-11-28 16:01:50|110541.1|110516.1|110525.4|110500.4|110541.1|110516.1|110523.7|110498.7|29
1732809720000|2024-11-28 16:02:00|110527.9|110502.9|110519.3|110494.3|110527.9|110502.9|110519.3|110494.3|16
1732809730000|2024-11-28 16:02:10|110519.1|110494.1|110521.7|110496.7|110523.9|110498.9|110519|110494|16
1732809740000|2024-11-28 16:02:20|110522.8|110497.8|110528.7|110503.7|110531.9|110506.9|110519.4|110494.4|23
1732809750000|2024-11-28 16:02:30|110530.1|110505.1|110530.2|110505.2|110531|110506|110530.1|110505.1|7
1732809760000|2024-11-28 16:02:40|110528.5|110503.5|110530.5|110505.5|110530.5|110505.5|110528.4|110503.4|15
1732809770000|2024-11-28 16:02:50|110530.4|110505.4|110530.6|110505.6|110531.3|110506.3|110528.9|110503.9|14
1732809780000|2024-11-28 16:03:00|110529.2|110504.2|110511.5|110486.5|110529.2|110504.2|110511.5|110486.5|18
1732809790000|2024-11-28 16:03:10|110511.1|110486.1|110509.7|110484.7|110511.1|110486.1|110506.3|110481.3|10
1732809800000|2024-11-28 16:03:20|110505.4|110480.4|110498.1|110473.1|110505.4|110480.4|110492.1|110467.1|30
1732809810000|2024-11-28 16:03:30|110497.7|110472.7|110506.2|110481.2|110506.2|110481.2|110497.7|110472.7|27
1732809820000|2024-11-28 16:03:40|110507.1|110482.1|110502.9|110477.9|110509.6|110484.6|110501.1|110476.1|15
1732809830000|2024-11-28 16:03:50|110501.8|110476.8|110510|110485|110514|110489|110501|110476|27
1732809840000|2024-11-28 16:04:00|110510.2|110485.2|110503.5|110478.5|110510.4|110485.4|110503.5|110478.5|11
1732809850000|2024-11-28 16:04:10|110501|110476|110509.6|110484.6|110512.3|110487.3|110501|110476|20
1732809860000|2024-11-28 16:04:20|110507.9|110482.9|110517.1|110492.1|110520.4|110495.4|110507.9|110482.9|19
1732809870000|2024-11-28 16:04:30|110520.5|110495.5|110519.4|110494.4|110523.7|110498.7|110517.1|110492.1|24
1732809880000|2024-11-28 16:04:40|110520.1|110495.1|110516.3|110491.3|110520.1|110495.1|110509.2|110484.2|36
1732809890000|2024-11-28 16:04:50|110518.1|110493.1|110523.9|110498.9|110528.2|110503.2|110518.1|110493.1|35
1732809900000|2024-11-28 16:05:00|110524.4|110499.4|110532.3|110507.3|110533.9|110508.9|110524.2|110499.2|11
1732809910000|2024-11-28 16:05:10|110532.1|110507.1|110536.5|110511.5|110545.2|110520.2|110531.8|110506.8|31
1732809920000|2024-11-28 16:05:20|110540.1|110515.1|110539.3|110514.3|110544.9|110519.9|110538.7|110513.7|19
1732809930000|2024-11-28 16:05:30|110536.5|110511.5|110542.6|110517.6|110543.9|110518.9|110534.8|110509.8|26
1732809940000|2024-11-28 16:05:40|110542.5|110517.5|110543.1|110518.1|110548.2|110523.2|110539.9|110514.9|20
1732809950000|2024-11-28 16:05:50|110541.5|110516.5|110534|110509|110541.8|110516.8|110533.7|110508.7|19
1732809960000|2024-11-28 16:06:00|110533.5|110508.5|110534.2|110509.2|110537.9|110512.9|110532.4|110507.4|11
1732809970000|2024-11-28 16:06:10|110537.9|110512.9|110541.3|110516.3|110543.2|110518.2|110532.4|110507.4|20
1732809980000|2024-11-28 16:06:20|110541.5|110516.5|110540.1|110515.1|110544.6|110519.6|110539.6|110514.6|20
1732809990000|2024-11-28 16:06:30|110540.6|110515.6|110537.4|110487.4|110542|110517|110523.5|110482.1|34
1732810000000|2024-11-28 16:06:40|110537.7|110487.7|110527.6|110502.6|110541.5|110502.6|110521.8|110487.7|15
1732810010000|2024-11-28 16:06:50|110528.6|110503.6|110531.7|110506.7|110531.7|110506.7|110523.2|110498.2|23
1732810020000|2024-11-28 16:07:00|110530.9|110505.9|110531.6|110506.6|110533.2|110508.2|110517.4|110492.4|28
1732810030000|2024-11-28 16:07:10|110532.9|110507.9|110535.4|110510.4|110537.8|110512.8|110531.6|110506.6|17
1732810040000|2024-11-28 16:07:20|110535|110510|110537|110512|110538|110513|110533.6|110508.6|15
1732810050000|2024-11-28 16:07:30|110537.2|110512.2|110544.5|110519.5|110544.5|110519.5|110535.2|110510.2|13
1732810060000|2024-11-28 16:07:40|110540.7|110515.7|110544.3|110519.3|110547.1|110522.1|110540|110515|24
1732810070000|2024-11-28 16:07:50|110542.8|110517.8|110540.8|110515.8|110546.6|110521.6|110538.9|110513.9|31
1732810080000|2024-11-28 16:08:00|110540.6|110515.6|110538.3|110513.3|110541.9|110516.9|110529.4|110504.4|22
1732810090000|2024-11-28 16:08:10|110538.5|110513.5|110540.4|110515.4|110540.4|110515.4|110537.3|110512.3|10
1732810100000|2024-11-28 16:08:20|110540.2|110515.2|110538|110513|110540.2|110515.2|110537|110512|16
1732810110000|2024-11-28 16:08:30|110538.9|110513.9|110536.8|110511.8|110540.2|110515.2|110535.4|110510.4|23
1732810120000|2024-11-28 16:08:40|110535.3|110510.3|110538.4|110513.4|110538.8|110513.8|110532.9|110507.9|17
1732810130000|2024-11-28 16:08:50|110538.3|110513.3|110553.9|110528.9|110553.9|110528.9|110528.8|110503.8|13
1732810140000|2024-11-28 16:09:00|110551.8|110526.8|110553.2|110528.2|110563|110538|110548.4|110523.4|38
1732810150000|2024-11-28 16:09:10|110554.7|110529.7|110566.8|110541.8|110566.8|110541.8|110554.7|110529.7|30
1732810160000|2024-11-28 16:09:20|110567|110542|110567.5|110542.5|110567.5|110542.5|110567|110542|5
1732810170000|2024-11-28 16:09:30|110567.6|110542.6|110565.1|110540.1|110567.8|110542.8|110565|110540|11
1732810180000|2024-11-28 16:09:40|110565.2|110540.2|110567|110542|110567.2|110542.2|110565.2|110540.2|6
1732810190000|2024-11-28 16:09:50|110568.4|110543.4|110594.6|110569.6|110594.6|110569.6|110568.4|110543.4|29
1732810200000|2024-11-28 16:10:00|110594|110569|110581.8|110556.8|110594|110569|110581.8|110556.8|14
1732810210000|2024-11-28 16:10:10|110583.5|110558.5|110579|110554|110583.7|110558.7|110576.1|110551.1|20
1732810220000|2024-11-28 16:10:20|110578.7|110553.7|110577.9|110552.9|110580.1|110555.1|110577.9|110552.9|10
1732810230000|2024-11-28 16:10:30|110577.8|110552.8|110572.2|110547.2|110577.8|110552.8|110572.2|110547.2|10
1732810240000|2024-11-28 16:10:40|110572.8|110547.8|110574.6|110549.6|110574.6|110549.6|110572.8|110547.8|3
1732810250000|2024-11-28 16:10:50|110573.9|110548.9|110572.8|110547.8|110573.9|110548.9|110571.2|110546.2|12
1732810260000|2024-11-28 16:11:00|110572.5|110547.5|110573.9|110548.9|110574.6|110549.6|110572.5|110547.5|13
1732810270000|2024-11-28 16:11:10|110572.1|110547.1|110574.9|110549.9|110574.9|110549.9|110565.3|110540.3|13
1732810280000|2024-11-28 16:11:20|110575.9|110550.9|110572.3|110547.3|110575.9|110550.9|110572.3|110547.3|12
1732810290000|2024-11-28 16:11:30|110570.6|110545.6|110570.8|110545.8|110570.8|110545.8|110568.3|110543.3|9
1732810300000|2024-11-28 16:11:40|110570.6|110545.6|110579.9|110554.9|110586.7|110561.7|110568.9|110543.9|25
1732810310000|2024-11-28 16:11:50|110580.3|110555.3|110584.6|110559.6|110584.8|110559.8|110580.3|110555.3|10
1732810320000|2024-11-28 16:12:00|110582.4|110557.4|110582.6|110557.6|110583.4|110558.4|110579.1|110554.1|14
1732810330000|2024-11-28 16:12:10|110583.1|110558.1|110589.8|110564.8|110589.8|110564.8|110583.1|110558.1|10
1732810340000|2024-11-28 16:12:20|110591|110566|110597.6|110572.6|110597.6|110572.6|110591|110566|15
1732810350000|2024-11-28 16:12:30|110598.1|110573.1|110604|110579|110604.1|110579.1|110598.1|110573.1|13
1732810360000|2024-11-28 16:12:40|110603.1|110578.1|110589.7|110564.7|110603.5|110578.5|110589.7|110564.7|17
1732810370000|2024-11-28 16:12:50|110589.2|110564.2|110588.5|110538.5|110589.2|110564.2|110570.4|110529.1|21
1732810380000|2024-11-28 16:13:00|110586.9|110536.9|110589.2|110539.2|110589.2|110539.2|110584.4|110534.4|29
1732810390000|2024-11-28 16:13:10|110588.9|110538.9|110587.4|110537.4|110591|110541|110587.3|110537.3|16
1732810400000|2024-11-28 16:13:20|110586.5|110536.5|110583|110533|110586.5|110536.5|110581.5|110531.5|16
1732810410000|2024-11-28 16:13:30|110584.6|110534.6|110562.6|110512.6|110587|110537|110562.6|110512.6|34
1732810420000|2024-11-28 16:13:40|110560.9|110510.9|110574.4|110524.4|110578.4|110528.4|110560.9|110510.9|30
1732810430000|2024-11-28 16:13:50|110572.4|110522.4|110568.8|110518.8|110572.4|110522.4|110566.2|110516.2|15
1732810440000|2024-11-28 16:14:00|110568.9|110518.9|110565|110540|110572.7|110540|110563.4|110515.8|14
1732810450000|2024-11-28 16:14:10|110565.6|110540.6|110563.1|110538.1|110565.7|110540.7|110562.2|110537.2|15
1732810460000|2024-11-28 16:14:20|110562.9|110537.9|110569.1|110544.1|110572.4|110547.4|110562.9|110537.9|13
1732810470000|2024-11-28 16:14:30|110570.9|110545.9|110569.5|110544.5|110571.1|110546.1|110568.1|110543.1|11
1732810480000|2024-11-28 16:14:40|110568.8|110543.8|110556.7|110531.7|110569.2|110544.2|110556.6|110531.6|12
1732810490000|2024-11-28 16:14:50|110556.9|110531.9|110535.6|110510.6|110557.7|110532.7|110530.4|110505.4|14
1732810500000|2024-11-28 16:15:00|110533.6|110508.6|110522.6|110497.6|110533.6|110508.6|110522.1|110497.1|27
1732810510000|2024-11-28 16:15:10|110524.4|110499.4|110523.4|110498.4|110524.4|110499.4|110519.7|110494.7|18
1732810520000|2024-11-28 16:15:20|110523.6|110498.6|110529.7|110504.7|110529.7|110504.7|110517.1|110492.1|25
1732810530000|2024-11-28 16:15:30|110530.1|110505.1|110536.8|110511.8|110536.8|110511.8|110529.1|110504.1|28
1732810540000|2024-11-28 16:15:40|110539|110514|110532.7|110507.7|110539|110514|110530.7|110505.7|23
1732810550000|2024-11-28 16:15:50|110532.2|110507.2|110526.2|110501.2|110534.6|110509.6|110524.2|110499.2|31
1732810560000|2024-11-28 16:16:00|110524.5|110499.5|110526.5|110501.5|110528.1|110503.1|110523.5|110498.5|20
1732810570000|2024-11-28 16:16:10|110526.6|110501.6|110524.1|110499.1|110526.7|110501.7|110523.8|110498.8|9
1732810580000|2024-11-28 16:16:20|110524.4|110499.4|110533.4|110508.4|110534.5|110509.5|110524.4|110499.4|14
1732810590000|2024-11-28 16:16:30|110531.2|110506.2|110534.5|110509.5|110538.7|110513.7|110522.3|110497.3|23
1732810600000|2024-11-28 16:16:40|110534.7|110509.7|110534.5|110509.5|110538.8|110513.8|110530.6|110505.6|22
1732810610000|2024-11-28 16:16:50|110534.4|110509.4|110537.4|110512.4|110541.5|110516.5|110531.2|110506.2|21
1732810620000|2024-11-28 16:17:00|110536.8|110511.8|110537.5|110512.5|110539.4|110514.4|110535.1|110510.1|16
1732810630000|2024-11-28 16:17:10|110537.1|110512.1|110549.4|110524.4|110553.2|110528.2|110536.3|110511.3|16
1732810640000|2024-11-28 16:17:20|110548.7|110523.7|110546.7|110521.7|110551.1|110526.1|110543.3|110518.3|19
1732810650000|2024-11-28 16:17:30|110546.5|110521.5|110538.6|110513.6|110546.5|110521.5|110536.1|110511.1|22
1732810660000|2024-11-28 16:17:40|110538.5|110513.5|110547.7|110522.7|110547.7|110522.7|110538.2|110513.2|17
1732810670000|2024-11-28 16:17:50|110545.6|110520.6|110547.7|110522.7|110551|110526|110544.5|110519.5|25
1732810680000|2024-11-28 16:18:00|110545.6|110520.6|110552.3|110527.3|110552.3|110527.3|110545.2|110520.2|12
1732810690000|2024-11-28 16:18:10|110550.2|110525.2|110549.9|110524.9|110550.2|110525.2|110544.2|110519.2|16
1732810700000|2024-11-28 16:18:20|110549.8|110524.8|110550.8|110525.8|110550.8|110525.8|110544.9|110519.9|11
1732810710000|2024-11-28 16:18:30|110551.2|110526.2|110557.8|110532.8|110561.4|110536.4|110551.2|110526.2|15
1732810720000|2024-11-28 16:18:40|110557.7|110532.7|110554.6|110529.6|110557.7|110532.7|110554.6|110529.6|11
1732810730000|2024-11-28 16:18:50|110554.4|110529.4|110543.6|110518.6|110554.6|110529.6|110538.4|110513.4|29
1732810740000|2024-11-28 16:19:00|110544|110519|110540.9|110515.9|110547.7|110522.7|110538.9|110513.9|26
1732810750000|2024-11-28 16:19:10|110540.5|110515.5|110545.9|110520.9|110546.5|110521.5|110535.5|110510.5|20
1732810760000|2024-11-28 16:19:20|110545.4|110520.4|110553.1|110528.1|110553.1|110528.1|110536.2|110511.2|56
1732810770000|2024-11-28 16:19:30|110551|110526|110511.5|110486.5|110573.1|110546.2|110511.5|110486.5|55
1732810780000|2024-11-28 16:19:40|110507.5|110482.5|110509.4|110484.4|110513|110488|110507.5|110482.5|22
1732810790000|2024-11-28 16:19:50|110510.7|110485.7|110509.4|110484.4|110511.9|110486.9|110508.4|110483.4|7
1732810800000|2024-11-28 16:20:00|110509.2|110484.2|110521.1|110496.1|110522.3|110497.3|110508.1|110483.1|37
1732810810000|2024-11-28 16:20:10|110522|110497|110517.5|110492.5|110524.9|110499.9|110516.4|110491.4|45
1732810820000|2024-11-28 16:20:20|110519.4|110494.4|110522.5|110497.5|110522.5|110497.5|110516.3|110491.3|33
1732810830000|2024-11-28 16:20:30|110522.8|110497.8|110522.2|110497.2|110524.1|110499.1|110519.6|110494.6|25
1732810840000|2024-11-28 16:20:40|110522.4|110497.4|110522.6|110497.6|110525.4|110500.4|110521|110496|24
1732810850000|2024-11-28 16:20:50|110523.8|110498.8|110522.1|110497.1|110524.5|110499.5|110520.7|110495.7|18
1732810860000|2024-11-28 16:21:00|110522.7|110497.7|110506.6|110481.6|110524.6|110499.6|110506.6|110481.6|29
1732810870000|2024-11-28 16:21:10|110509.2|110484.2|110512.6|110487.6|110515.9|110490.9|110506.7|110481.7|48
1732810880000|2024-11-28 16:21:20|110512.9|110487.9|110515.1|110490.1|110516.8|110491.8|110511.1|110486.1|30
1732810890000|2024-11-28 16:21:30|110515.3|110490.3|110506.1|110481.1|110515.4|110490.4|110504.2|110479.2|20
1732810900000|2024-11-28 16:21:40|110503.7|110478.7|110504.4|110479.4|110504.6|110479.6|110502.9|110477.9|10
1732810910000|2024-11-28 16:21:50|110503.8|110478.8|110503.3|110478.3|110506.7|110481.7|110502.8|110477.8|14
1732810920000|2024-11-28 16:22:00|110504|110479|110501|110476|110505.7|110480.7|110498.9|110473.9|20
1732810930000|2024-11-28 16:22:10|110500.9|110475.9|110503.5|110478.5|110505.7|110480.7|110500|110475|7
1732810940000|2024-11-28 16:22:20|110505.8|110480.8|110502.1|110477.1|110509.3|110484.3|110500.7|110475.7|19
1732810950000|2024-11-28 16:22:30|110502.8|110477.8|110500.3|110475.3|110502.8|110477.8|110499.7|110474.7|16
1732810960000|2024-11-28 16:22:40|110500.7|110475.7|110489.8|110464.8|110503|110478|110489.6|110464.6|22
1732810970000|2024-11-28 16:22:50|110487.9|110462.9|110491.5|110466.5|110491.8|110466.8|110487.9|110462.9|14
1732810980000|2024-11-28 16:23:00|110492|110467|110492|110467|110494.5|110469.5|110490.8|110465.8|15
1732810990000|2024-11-28 16:23:10|110491.3|110466.3|110502.2|110477.2|110505.7|110480.7|110491.3|110466.3|32
1732811000000|2024-11-28 16:23:20|110498|110473|110552.2|110527.2|110552.5|110527.5|110498|110473|34
1732811010000|2024-11-28 16:23:30|110552|110527|110571.7|110546.7|110571.7|110546.7|110548.6|110523.6|43
1732811020000|2024-11-28 16:23:40|110570.4|110545.4|110556.3|110531.3|110576.2|110551.2|110553.7|110528.7|21
1732811030000|2024-11-28 16:23:50|110553.2|110528.2|110561.8|110536.8|110572.6|110547.6|110553.2|110528.2|41
1732811040000|2024-11-28 16:24:00|110561.7|110536.7|110576.2|110551.2|110579.4|110554.4|110561.7|110536.7|38
1732811050000|2024-11-28 16:24:10|110574.2|110549.2|110582.4|110557.4|110586.9|110561.9|110574.2|110549.2|25
1732811060000|2024-11-28 16:24:20|110582.5|110557.5|110584.2|110559.2|110588.5|110563.5|110581.2|110556.2|19
1732811070000|2024-11-28 16:24:30|110587.1|110562.1|110600.6|110575.6|110615.1|110578.8|110586.1|110553.6|44
1732811080000|2024-11-28 16:24:40|110601.5|110576.5|110597.2|110572.2|110601.5|110576.5|110593.4|110568.4|26
1732811090000|2024-11-28 16:24:50|110596.1|110571.1|110606.2|110581.2|110606.2|110581.2|110595.8|110570.8|14
1732811100000|2024-11-28 16:25:00|110605.2|110580.2|110616.6|110566.6|110621.4|110583.6|110605.2|110559.7|32
1732811110000|2024-11-28 16:25:10|110617|110567|110609.5|110584.5|110617|110586.7|110606.4|110567|25
1732811120000|2024-11-28 16:25:20|110611.4|110586.4|110617|110592|110617|110592|110611.4|110586.4|27
1732811130000|2024-11-28 16:25:30|110616.6|110591.6|110615.2|110590.2|110623.6|110598.6|110613.5|110588.5|23
1732811140000|2024-11-28 16:25:40|110617.4|110592.4|110627.6|110602.6|110629.7|110604.7|110616.8|110591.8|42
1732811150000|2024-11-28 16:25:50|110625.7|110600.7|110622.4|110597.4|110625.7|110600.7|110618.7|110593.7|35
1732811160000|2024-11-28 16:26:00|110621.9|110596.9|110625.8|110600.8|110631.9|110606.9|110619.7|110594.7|36
1732811170000|2024-11-28 16:26:10|110626.3|110601.3|110627.6|110602.6|110633.4|110608.4|110624.3|110599.3|53
1732811180000|2024-11-28 16:26:20|110630.6|110605.6|110629.7|110604.7|110635.2|110610.2|110627.3|110602.3|34
1732811190000|2024-11-28 16:26:30|110631.6|110606.6|110640.7|110590.7|110645.6|110608.9|110622.8|110586.8|57
1732811200000|2024-11-28 16:26:40|110639.1|110589.1|110624.9|110599.9|110643.1|110606|110624.9|110586.2|71
1732811210000|2024-11-28 16:26:50|110625.1|110600.1|110631.7|110606.7|110637.3|110612.3|110624.2|110599.2|60
1732811220000|2024-11-28 16:27:00|110633|110608|110632.8|110607.8|110636.3|110611.3|110628.5|110603.5|41
1732811230000|2024-11-28 16:27:10|110630.1|110605.1|110629.1|110604.1|110634.6|110609.6|110626.6|110601.6|37
1732811240000|2024-11-28 16:27:20|110628.9|110603.9|110630.6|110605.6|110636.2|110611.2|110625.4|110600.4|51
1732811250000|2024-11-28 16:27:30|110631.8|110606.8|110627|110602|110631.8|110606.8|110621.2|110596.2|23
1732811260000|2024-11-28 16:27:40|110626.9|110601.9|110623.4|110598.4|110627.5|110602.5|110621.7|110596.7|41
1732811270000|2024-11-28 16:27:50|110626.3|110601.3|110627.4|110602.4|110631.8|110606.8|110622.9|110597.9|57
1732811280000|2024-11-28 16:28:00|110631.6|110606.6|110617.7|110592.7|110640.5|110607|110614.2|110576.8|54
1732811290000|2024-11-28 16:28:10|110619.3|110594.3|110615.8|110590.8|110619.3|110594.3|110612.5|110587.5|27
1732811300000|2024-11-28 16:28:20|110615.7|110590.7|110614.3|110589.3|110617.1|110592.1|110613.4|110588.4|24
1732811310000|2024-11-28 16:28:30|110616|110591|110601.6|110576.6|110616|110591|110601.6|110576.6|45
1732811320000|2024-11-28 16:28:40|110604.3|110579.3|110605.8|110580.8|110607.3|110582.3|110603|110578|22
1732811330000|2024-11-28 16:28:50|110606.3|110581.3|110606.1|110581.1|110606.3|110581.3|110602.4|110577.4|17
1732811340000|2024-11-28 16:29:00|110606.3|110581.3|110601|110576|110607.1|110582.1|110596.5|110571.5|24
1732811350000|2024-11-28 16:29:10|110602.1|110577.1|110595.1|110570.1|110602.1|110577.1|110587|110562|26
1732811360000|2024-11-28 16:29:20|110595.5|110570.5|110594.1|110569.1|110595.9|110570.9|110589.7|110564.7|19
1732811370000|2024-11-28 16:29:30|110592.1|110567.1|110601.9|110576.9|110608.1|110583.1|110592.1|110567.1|32
1732811380000|2024-11-28 16:29:40|110602.3|110577.3|110600.5|110575.5|110603.6|110578.6|110597|110572|27
1732811390000|2024-11-28 16:29:50|110600.7|110575.7|110598.2|110573.2|110606.2|110581.2|110597.2|110572.2|23
1732811400000|2024-11-28 16:30:00|110596.8|110571.8|110597.7|110572.7|110601.1|110576.1|110594.2|110569.2|37
1732811410000|2024-11-28 16:30:10|110594.9|110569.9|110601.1|110576.1|110603.9|110578.9|110594.9|110569.9|30
1732811420000|2024-11-28 16:30:20|110604.3|110579.3|110601|110576|110605.9|110580.9|110599|110574|50
1732811430000|2024-11-28 16:30:30|110602.2|110577.2|110606.1|110581.1|110606.4|110581.4|110600.2|110575.2|50
1732811440000|2024-11-28 16:30:40|110606.8|110581.8|110608.2|110583.2|110612|110587|110606.4|110581.4|24
1732811450000|2024-11-28 16:30:50|110608.3|110583.3|110613.2|110588.2|110614.3|110589.3|110603.2|110578.2|45
1732811460000|2024-11-28 16:31:00|110613.6|110588.6|110612.7|110587.7|110614.5|110589.5|110606.1|110581.1|40
1732811470000|2024-11-28 16:31:10|110613.6|110588.6|110608.9|110583.9|110614.9|110589.9|110608.9|110583.9|35
1732811480000|2024-11-28 16:31:20|110610.7|110585.7|110620.1|110570.1|110621.4|110588.8|110608|110569.6|22
1732811490000|2024-11-28 16:31:30|110620|110570|110591.7|110566.7|110620.6|110574.3|110590.8|110565.8|54
1732811500000|2024-11-28 16:31:40|110592.6|110567.6|110592.8|110567.8|110596.2|110571.2|110589.7|110564.7|66
1732811510000|2024-11-28 16:31:50|110593.9|110568.9|110591.3|110566.3|110602.6|110577.6|110590.3|110565.3|61
1732811520000|2024-11-28 16:32:00|110590.4|110565.4|110605.1|110580.1|110605.1|110580.1|110590.4|110565.4|61
1732811530000|2024-11-28 16:32:10|110599.1|110574.1|110609.8|110584.8|110610.3|110585.3|110599.1|110574.1|53
1732811540000|2024-11-28 16:32:20|110609.5|110584.5|110606.7|110581.7|110616.1|110591.1|110605.1|110580.1|36
1732811550000|2024-11-28 16:32:30|110606.5|110581.5|110610.2|110585.2|110610.5|110585.5|110602.8|110577.8|36
1732811560000|2024-11-28 16:32:40|110610.4|110585.4|110612.6|110587.6|110612.6|110587.6|110608.1|110583.1|22
1732811570000|2024-11-28 16:32:50|110613.2|110588.2|110608.3|110583.3|110613.2|110588.2|110606.9|110581.9|13
1732811580000|2024-11-28 16:33:00|110608.6|110583.6|110604.3|110579.3|110610.4|110585.4|110599.8|110574.8|51
1732811590000|2024-11-28 16:33:10|110604.5|110579.5|110603.1|110578.1|110609.6|110584.6|110600.7|110575.7|46
1732811600000|2024-11-28 16:33:20|110602.1|110577.1|110608.7|110583.7|110610.7|110585.7|110602.1|110577.1|56
1732811610000|2024-11-28 16:33:30|110605.9|110580.9|110605.7|110580.7|110611.3|110586.3|110601.8|110576.8|48
1732811620000|2024-11-28 16:33:40|110606.6|110581.6|110612.2|110587.2|110612.7|110587.7|110606.6|110581.6|29
1732811630000|2024-11-28 16:33:50|110612.7|110587.7|110610|110585|110613.8|110588.8|110607.3|110582.3|36
1732811640000|2024-11-28 16:34:00|110609.2|110584.2|110611.2|110586.2|110612.1|110587.1|110607.3|110582.3|45
1732811650000|2024-11-28 16:34:10|110608.6|110583.6|110614.3|110589.3|110615.5|110590.5|110608.6|110583.6|19
1732811660000|2024-11-28 16:34:20|110614|110589|110611.7|110586.7|110614.6|110589.6|110609.6|110584.6|30
1732811670000|2024-11-28 16:34:30|110611.2|110586.2|110611.9|110586.9|110612.8|110587.8|110609.4|110584.4|23
1732811680000|2024-11-28 16:34:40|110609.8|110584.8|110607.7|110582.7|110612.9|110587.9|110603.6|110578.6|39
1732811690000|2024-11-28 16:34:50|110606.1|110581.1|110604.8|110579.8|110609.1|110584.1|110600.7|110575.7|41
1732811700000|2024-11-28 16:35:00|110602.5|110577.5|110598.6|110573.6|110602.5|110577.5|110595|110570|43
1732811710000|2024-11-28 16:35:10|110598.3|110573.3|110609|110584|110610.8|110585.8|110594.6|110569.6|40
1732811720000|2024-11-28 16:35:20|110610.6|110585.6|110608.7|110583.7|110611.2|110586.2|110607.4|110582.4|25
1732811730000|2024-11-28 16:35:30|110610.3|110585.3|110592.8|110567.8|110610.3|110585.3|110592.5|110567.5|30
1732811740000|2024-11-28 16:35:40|110593.3|110568.3|110590.1|110565.1|110598.5|110573.5|110590.1|110565.1|59
1732811750000|2024-11-28 16:35:50|110592.5|110567.5|110580.4|110555.4|110596.4|110571.4|110580|110555|69
1732811760000|2024-11-28 16:36:00|110582.1|110557.1|110583.6|110558.6|110586.9|110561.9|110579.1|110554.1|52
1732811770000|2024-11-28 16:36:10|110586|110561|110592.3|110567.3|110595|110570|110586|110561|64
1732811780000|2024-11-28 16:36:20|110592.4|110567.4|110588.3|110563.3|110592.7|110567.7|110585.7|110560.7|48
1732811790000|2024-11-28 16:36:30|110588.4|110563.4|110597|110572|110600.6|110575.6|110586.7|110561.7|56
1732811800000|2024-11-28 16:36:40|110597.9|110572.9|110606.5|110581.5|110607.1|110582.1|110595.1|110570.1|46
1732811810000|2024-11-28 16:36:50|110606.2|110581.2|110602.8|110577.8|110606.7|110581.7|110600.3|110575.3|26
1732811820000|2024-11-28 16:37:00|110602.9|110577.9|110601.8|110576.8|110605.4|110580.4|110599.2|110574.2|17
1732811830000|2024-11-28 16:37:10|110601.1|110576.1|110602.3|110577.3|110602.8|110577.8|110599.3|110574.3|10
1732811840000|2024-11-28 16:37:20|110601.8|110576.8|110597.1|110572.1|110601.8|110576.8|110590.3|110565.3|26
1732811850000|2024-11-28 16:37:30|110595.5|110570.5|110598.9|110573.9|110599.9|110574.9|110595.5|110570.5|29
1732811860000|2024-11-28 16:37:40|110597.5|110572.5|110598.3|110573.3|110601|110576|110595|110570|30
1732811870000|2024-11-28 16:37:50|110598.4|110573.4|110584.6|110559.6|110599.1|110574.1|110584.6|110559.6|53
1732811880000|2024-11-28 16:38:00|110583.6|110558.6|110584.9|110559.9|110590.4|110565.4|110582.7|110557.7|37
1732811890000|2024-11-28 16:38:10|110586.8|110561.8|110585.7|110560.7|110587.6|110562.6|110583.4|110558.4|19
1732811900000|2024-11-28 16:38:20|110584.2|110559.2|110581.4|110556.4|110584.2|110559.2|110574.9|110549.9|37
1732811910000|2024-11-28 16:38:30|110580.2|110555.2|110582.7|110557.7|110582.7|110557.7|110580|110555|30
1732811920000|2024-11-28 16:38:40|110581.8|110556.8|110568.3|110543.3|110582.7|110557.7|110568.3|110543.3|27
1732811930000|2024-11-28 16:38:50|110570.9|110545.9|110569.7|110544.7|110573.1|110548.1|110564.5|110539.5|48
1732811940000|2024-11-28 16:39:00|110566.3|110541.3|110568.6|110543.6|110569.6|110544.6|110564.4|110539.4|51
1732811950000|2024-11-28 16:39:10|110565.9|110540.9|110567.7|110542.7|110568.7|110543.7|110564.9|110539.9|34
1732811960000|2024-11-28 16:39:20|110565.1|110540.1|110563.8|110538.8|110567.7|110542.7|110561.7|110536.7|32
1732811970000|2024-11-28 16:39:30|110566.4|110541.4|110566.9|110541.9|110569.4|110544.4|110562.1|110537.1|34
1732811980000|2024-11-28 16:39:40|110567.2|110542.2|110578.9|110553.9|110583.9|110558.9|110565.7|110540.7|40
1732811990000|2024-11-28 16:39:50|110578.7|110553.7|110584.1|110559.1|110584.1|110559.1|110575.3|110550.3|15
1732812000000|2024-11-28 16:40:00|110584.5|110559.5|110584.7|110559.7|110589.5|110564.5|110582.8|110557.8|19
1732812010000|2024-11-28 16:40:10|110584.5|110559.5|110584.9|110559.9|110585.1|110560.1|110582.2|110557.2|14
1732812020000|2024-11-28 16:40:20|110584.8|110559.8|110585|110560|110586.4|110561.4|110584.7|110559.7|8
1732812030000|2024-11-28 16:40:30|110585.2|110560.2|110585|110560|110585.2|110560.2|110584.9|110559.9|3
1732812040000|2024-11-28 16:40:40|110585.4|110560.4|110579.9|110554.9|110585.4|110560.4|110577.1|110552.1|21
1732812050000|2024-11-28 16:40:50|110577.1|110552.1|110563.8|110538.8|110579.9|110554.9|110562.9|110537.9|37
1732812060000|2024-11-28 16:41:00|110563.6|110538.6|110564.7|110539.7|110568.9|110543.9|110558.1|110533.1|33
1732812070000|2024-11-28 16:41:10|110562.5|110537.5|110563.7|110538.7|110565.2|110540.2|110560.7|110535.7|23
1732812080000|2024-11-28 16:41:20|110560.8|110535.8|110554.5|110529.5|110563.9|110538.9|110554.3|110529.3|27
1732812090000|2024-11-28 16:41:30|110558.1|110533.1|110561.7|110536.7|110563.1|110538.1|110553.3|110528.3|29
1732812100000|2024-11-28 16:41:40|110562.3|110537.3|110571.4|110546.4|110575.4|110550.4|110561|110536|32
1732812110000|2024-11-28 16:41:50|110574.3|110549.3|110572.5|110547.5|110574.8|110549.8|110568.9|110543.9|25
1732812120000|2024-11-28 16:42:00|110574.3|110549.3|110573.4|110548.4|110574.8|110549.8|110571.6|110546.6|17
1732812130000|2024-11-28 16:42:10|110574.3|110549.3|110575.2|110550.2|110575.7|110550.7|110572.2|110547.2|14
1732812140000|2024-11-28 16:42:20|110575.7|110550.7|110575.1|110550.1|110576.9|110551.9|110572|110547|39
1732812150000|2024-11-28 16:42:30|110574.4|110549.4|110563.4|110538.4|110576.2|110549.8|110556.8|110521.8|47
1732812160000|2024-11-28 16:42:40|110563.6|110538.6|110597|110547|110597|110547|110563.4|110530.9|47
1732812170000|2024-11-28 16:42:50|110596.1|110546.1|110598.8|110548.8|110599.7|110549.7|110593.2|110543.2|25
1732812180000|2024-11-28 16:43:00|110599.5|110549.5|110601.4|110551.4|110603.2|110553.2|110599.5|110549.5|14
1732812190000|2024-11-28 16:43:10|110602.1|110552.1|110583|110558|110602.1|110559|110579.7|110551.2|24
1732812200000|2024-11-28 16:43:20|110583.6|110558.6|110581.1|110556.1|110585.5|110560.5|110579.7|110554.7|22
1732812210000|2024-11-28 16:43:30|110579.7|110554.7|110582.8|110557.8|110583.7|110558.7|110579.7|110554.7|13
1732812220000|2024-11-28 16:43:40|110583.4|110558.4|110578.7|110553.7|110583.4|110558.4|110577.6|110552.6|16
1732812230000|2024-11-28 16:43:50|110581.3|110556.3|110587.2|110562.2|110587.2|110562.2|110578.4|110553.4|26
1732812240000|2024-11-28 16:44:00|110586.8|110561.8|110580.2|110555.2|110587|110562|110580.2|110555.2|16
1732812250000|2024-11-28 16:44:10|110581.6|110556.6|110577.3|110552.3|110583.3|110558.3|110575.2|110550.2|29
1732812260000|2024-11-28 16:44:20|110580.6|110555.6|110585|110560|110588.6|110563.6|110578.4|110553.4|24
1732812270000|2024-11-28 16:44:30|110584.2|110559.2|110584.4|110559.4|110589.7|110564.7|110581.5|110556.5|20
1732812280000|2024-11-28 16:44:40|110581.5|110556.5|110579.2|110554.2|110585.9|110560.9|110578.9|110553.9|24
1732812290000|2024-11-28 16:44:50|110581.6|110556.6|110579.1|110554.1|110582.8|110557.8|110576.7|110551.7|37
1732812300000|2024-11-28 16:45:00|110577.2|110552.2|110571.5|110546.5|110582.4|110557.4|110568.8|110543.8|42
1732812310000|2024-11-28 16:45:10|110571.9|110546.9|110560|110535|110573.8|110548.8|110559.3|110534.3|44
1732812320000|2024-11-28 16:45:20|110558|110533|110557.9|110532.9|110565|110540|110554.2|110529.2|45
1732812330000|2024-11-28 16:45:30|110555.9|110530.9|110556.9|110531.9|110561.5|110536.5|110553.2|110528.2|38
1732812340000|2024-11-28 16:45:40|110557.7|110532.7|110567.3|110542.3|110574.9|110549.9|110555.2|110530.2|21
1732812350000|2024-11-28 16:45:50|110571.7|110546.7|110577.6|110552.6|110579.6|110554.6|110570|110545|28
1732812360000|2024-11-28 16:46:00|110575.2|110550.2|110577.7|110552.7|110579.7|110554.7|110573.8|110548.8|34
1732812370000|2024-11-28 16:46:10|110576.7|110551.7|110577.1|110552.1|110577.6|110552.6|110571.8|110546.8|19
1732812380000|2024-11-28 16:46:20|110573.9|110548.9|110576.8|110551.8|110577.9|110552.9|110572.3|110547.3|18
1732812390000|2024-11-28 16:46:30|110577.9|110552.9|110574.8|110549.8|110578|110553|110570|110545|16
1732812400000|2024-11-28 16:46:40|110574.7|110549.7|110573.1|110548.1|110577.6|110552.6|110572.5|110547.5|17
1732812410000|2024-11-28 16:46:50|110575.2|110550.2|110575.9|110550.9|110578|110553|110570.8|110545.8|13
1732812420000|2024-11-28 16:47:00|110576.4|110551.4|110578.5|110553.5|110579.4|110554.4|110573.4|110548.4|17
1732812430000|2024-11-28 16:47:10|110577.8|110552.8|110577.8|110552.8|110581.1|110556.1|110577.7|110552.7|20
1732812440000|2024-11-28 16:47:20|110578.3|110553.3|110576.5|110551.5|110580.9|110555.9|110575.3|110550.3|61
1732812450000|2024-11-28 16:47:30|110575|110550|110577.8|110552.8|110580.3|110555.3|110573.2|110548.2|56
1732812460000|2024-11-28 16:47:40|110575.5|110550.5|110575.9|110550.9|110579.8|110554.8|110575.5|110550.5|49
1732812470000|2024-11-28 16:47:50|110578.1|110553.1|110573.1|110548.1|110578.8|110553.8|110573.1|110548.1|58
1732812480000|2024-11-28 16:48:00|110575.3|110550.3|110578.1|110553.1|110579.1|110554.1|110573|110548|53
1732812490000|2024-11-28 16:48:10|110575.9|110550.9|110576.8|110551.8|110580.5|110555.5|110573.7|110548.7|46
1732812500000|2024-11-28 16:48:20|110578.4|110553.4|110576.2|110551.2|110580|110555|110576.2|110551.2|32
1732812510000|2024-11-28 16:48:30|110578.6|110553.6|110578.2|110553.2|110581.2|110556.2|110576.6|110551.6|28
1732812520000|2024-11-28 16:48:40|110576|110551|110573.8|110548.8|110577.8|110552.8|110572.2|110547.2|29
1732812530000|2024-11-28 16:48:50|110574|110549|110574.6|110549.6|110577.6|110552.6|110572|110547|33
1732812540000|2024-11-28 16:49:00|110573.9|110548.9|110575.4|110550.4|110577.2|110552.2|110572.4|110547.4|22
1732812550000|2024-11-28 16:49:10|110575|110550|110576.4|110551.4|110577.7|110552.7|110572.9|110547.9|32
1732812560000|2024-11-28 16:49:20|110575.7|110550.7|110573.2|110548.2|110577.3|110552.3|110570.9|110545.9|35
1732812570000|2024-11-28 16:49:30|110574.5|110549.5|110574.6|110549.6|110580|110555|110572.8|110547.8|26
1732812580000|2024-11-28 16:49:40|110574.1|110549.1|110575.1|110550.1|110577.5|110552.5|110569.6|110544.6|31
1732812590000|2024-11-28 16:49:50|110571.2|110546.2|110574.1|110549.1|110575|110550|110570.8|110545.8|18
1732812600000|2024-11-28 16:50:00|110574.8|110549.8|110569.1|110544.1|110588|110550|110564|110535.3|24
1732812610000|2024-11-28 16:50:10|110565.4|110540.4|110562|110537|110570.9|110545.9|110560.8|110535.8|36
1732812620000|2024-11-28 16:50:20|110561.5|110536.5|110562.7|110537.7|110563.8|110538.8|110560.8|110535.8|9
1732812630000|2024-11-28 16:50:30|110567|110542|110554.8|110529.8|110567|110542|110551.6|110526.6|26
1732812640000|2024-11-28 16:50:40|110554.2|110529.2|110551|110526|110554.3|110529.3|110549|110524|24
1732812650000|2024-11-28 16:50:50|110549.2|110524.2|110562.1|110537.1|110578.3|110541|110549.2|110521.3|37
1732812660000|2024-11-28 16:51:00|110564.5|110539.5|110561.6|110536.6|110564.9|110539.9|110559.7|110534.7|39
1732812670000|2024-11-28 16:51:10|110560.6|110535.6|110565.3|110540.3|110567.7|110542.7|110560.1|110535.1|31
1732812680000|2024-11-28 16:51:20|110567.8|110542.8|110571.7|110546.7|110571.7|110546.7|110565.3|110540.3|17
1732812690000|2024-11-28 16:51:30|110570.7|110545.7|110571.4|110546.4|110572.7|110547.7|110565.9|110540.9|54
1732812700000|2024-11-28 16:51:40|110565.5|110540.5|110570.4|110545.4|110570.5|110545.5|110565.5|110540.5|21
1732812710000|2024-11-28 16:51:50|110571.8|110546.8|110569.8|110544.8|110572.1|110547.1|110566.5|110541.5|20
1732812720000|2024-11-28 16:52:00|110569.1|110544.1|110558.6|110533.6|110572.8|110547.8|110558.4|110533.4|40
1732812730000|2024-11-28 16:52:10|110561|110536|110565.1|110540.1|110565.7|110540.7|110558.2|110533.2|37
1732812740000|2024-11-28 16:52:20|110564.8|110539.8|110555.3|110530.3|110567.9|110542.9|110553.4|110528.4|47
1732812750000|2024-11-28 16:52:30|110556.9|110531.9|110547.4|110522.4|110558.2|110533.2|110546.6|110521.6|29
1732812760000|2024-11-28 16:52:40|110547.9|110522.9|110547.2|110522.2|110551.5|110526.5|110545.1|110520.1|30
1732812770000|2024-11-28 16:52:50|110544.3|110519.3|110550.6|110525.6|110552|110527|110544.3|110519.3|23
1732812780000|2024-11-28 16:53:00|110548.7|110523.7|110550.6|110525.6|110551|110526|110547.2|110522.2|20
1732812790000|2024-11-28 16:53:10|110548.5|110523.5|110546.9|110521.9|110551.4|110526.4|110545.4|110520.4|23
1732812800000|2024-11-28 16:53:20|110544|110519|110548.9|110523.9|110550.1|110525.1|110544|110519|15
1732812810000|2024-11-28 16:53:30|110549.1|110524.1|110550.9|110525.9|110553.4|110528.4|110545.3|110520.3|27
1732812820000|2024-11-28 16:53:40|110550.7|110525.7|110548.2|110523.2|110552.5|110527.5|110544.7|110519.7|23
1732812830000|2024-11-28 16:53:50|110548.3|110523.3|110547|110522|110548.5|110523.5|110546.7|110521.7|10
1732812840000|2024-11-28 16:54:00|110545.1|110520.1|110558.3|110533.3|110561.1|110536.1|110544.8|110519.8|29
1732812850000|2024-11-28 16:54:10|110560.8|110535.8|110556.1|110531.1|110560.8|110535.8|110554.4|110529.4|43
1732812860000|2024-11-28 16:54:20|110556.8|110531.8|110560.9|110535.9|110561.2|110536.2|110555|110530|47
1732812870000|2024-11-28 16:54:30|110559.1|110534.1|110556.3|110531.3|110561.4|110536.4|110554.1|110529.1|31
1732812880000|2024-11-28 16:54:40|110557.2|110532.2|110554.9|110529.9|110558.2|110533.2|110553.4|110528.4|16
1732812890000|2024-11-28 16:54:50|110558|110533|110557.8|110532.8|110560.2|110535.2|110552.7|110527.7|18
1732812900000|2024-11-28 16:55:00|110556.5|110531.5|110577|110552|110601.6|110562.1|110556.2|110531.2|46
1732812910000|2024-11-28 16:55:10|110578|110553|110577.4|110552.4|110580|110555|110573.4|110548.4|37
1732812920000|2024-11-28 16:55:20|110576.4|110551.4|110574.8|110549.8|110577.6|110552.6|110573.6|110548.6|16
1732812930000|2024-11-28 16:55:30|110574.7|110549.7|110574.8|110549.8|110576.1|110551.1|110574.7|110549.7|9
1732812940000|2024-11-28 16:55:40|110575.8|110550.8|110583.2|110533.2|110585.8|110552.9|110571|110533.1|36
1732812950000|2024-11-28 16:55:50|110583|110533|110584.4|110534.4|110585.4|110535.4|110580.5|110530.5|20
1732812960000|2024-11-28 16:56:00|110584.5|110534.5|110584.1|110534.1|110584.5|110534.5|110581|110531|8
1732812970000|2024-11-28 16:56:10|110583.5|110533.5|110581.7|110531.7|110584.2|110534.2|110578.3|110528.3|17
1732812980000|2024-11-28 16:56:20|110582|110532|110571.8|110546.8|110589.2|110564.2|110567.2|110530.6|42
1732812990000|2024-11-28 16:56:30|110571.9|110546.9|110573.8|110548.8|110577.9|110552.9|110569.9|110544.9|20
1732813000000|2024-11-28 16:56:40|110571.8|110546.8|110571.5|110546.5|110574.4|110549.4|110570.7|110545.7|26
1732813010000|2024-11-28 16:56:50|110571.6|110546.6|110569.1|110544.1|110572.1|110547.1|110568.6|110543.6|10
1732813020000|2024-11-28 16:57:00|110568.4|110543.4|110582.4|110557.4|110593.8|110568.8|110567.1|110542.1|27
1732813030000|2024-11-28 16:57:10|110583.6|110558.6|110587.3|110562.3|110587.7|110562.7|110583.4|110558.4|33
1732813040000|2024-11-28 16:57:20|110586.5|110561.5|110587.8|110562.8|110589.5|110564.5|110584.5|110559.5|53
1732813050000|2024-11-28 16:57:30|110586.8|110561.8|110599.4|110574.4|110599.4|110574.4|110586.8|110561.8|49
1732813060000|2024-11-28 16:57:40|110600.7|110575.7|110603.8|110578.8|110604.8|110579.8|110598.7|110573.7|44
1732813070000|2024-11-28 16:57:50|110603.7|110578.7|110606.1|110581.1|110606.9|110581.9|110601.6|110576.6|31
1732813080000|2024-11-28 16:58:00|110606.3|110581.3|110609.1|110559.1|110615.2|110582.2|110606.3|110558.4|25
1732813090000|2024-11-28 16:58:10|110608.9|110558.9|110608|110558|110610.2|110560.2|110604.6|110554.6|14
1732813100000|2024-11-28 16:58:20|110607|110557|110602.5|110552.5|110611.5|110561.5|110600|110550|25
1732813110000|2024-11-28 16:58:30|110602.3|110552.3|110600.5|110550.5|110605.8|110555.8|110599.4|110549.4|39
1732813120000|2024-11-28 16:58:40|110600|110550|110578.8|110553.8|110602.6|110556.6|110575.2|110545.8|60
1732813130000|2024-11-28 16:58:50|110577.3|110552.3|110586.9|110536.9|110591.1|110554.9|110575.1|110536.9|57
1732813140000|2024-11-28 16:59:00|110587.9|110537.9|110568.7|110543.7|110589.8|110551|110566.3|110536.1|55
1732813150000|2024-11-28 16:59:10|110563.4|110538.4|110564.3|110539.3|110568.1|110543.1|110560.4|110535.4|61
1732813160000|2024-11-28 16:59:20|110562.1|110537.1|110563|110538|110563|110538|110559.5|110534.5|11
1732813170000|2024-11-28 16:59:30|110563.6|110538.6|110559.1|110534.1|110563.6|110538.6|110557.9|110532.9|18
1732813180000|2024-11-28 16:59:40|110560.4|110535.4|110561.2|110536.2|110561.2|110536.2|110558.8|110533.8|5
1732813190000|2024-11-28 16:59:50|110559.8|110534.8|110567.5|110542.5|110588.2|110544.2|110559.8|110532.1|25
1732813200000|2024-11-28 17:00:00|110567.9|110542.9|110587.9|110537.9|110590.5|110545.2|110567.9|110526.6|59
1732813210000|2024-11-28 17:00:10|110588|110538|110590.5|110540.5|110595.5|110545.5|110586.7|110536.7|48
1732813220000|2024-11-28 17:00:20|110589.1|110539.1|110590|110540|110609.6|110559.6|110589.1|110539.1|14
1732813230000|2024-11-28 17:00:30|110590.3|110540.3|110592.4|110542.4|110592.4|110542.4|110590.3|110540.3|5
1732813240000|2024-11-28 17:00:40|110590.9|110540.9|110590.9|110540.9|110590.9|110540.9|110590.9|110540.9|1
1732813250000|2024-11-28 17:00:50|110590|110540|110594.4|110544.4|110595.1|110545.1|110589.8|110539.8|15
1732813260000|2024-11-28 17:01:00|110592|110542|110592.1|110542.1|110593.6|110543.6|110591.2|110541.2|11
1732813270000|2024-11-28 17:01:10|110592.2|110542.2|110592.3|110542.3|110592.3|110542.3|110591.3|110541.3|3
1732813280000|2024-11-28 17:01:20|110591.5|110541.5|110591.3|110541.3|110592.1|110542.1|110591.3|110541.3|3
1732813290000|2024-11-28 17:01:30|110593.7|110543.7|110589.9|110539.9|110594.8|110544.8|110588.1|110538.1|19
1732813300000|2024-11-28 17:01:40|110588.5|110538.5|110582.5|110532.5|110588.5|110538.5|110581.1|110531.1|39
1732813310000|2024-11-28 17:01:50|110581.4|110531.4|110581.5|110531.5|110582.5|110532.5|110581.4|110531.4|3
1732813320000|2024-11-28 17:02:00|110583.2|110533.2|110582.1|110532.1|110586|110536|110580.5|110530.5|28
1732813330000|2024-11-28 17:02:10|110582|110532|110579.7|110529.7|110582|110532|110573.8|110523.8|19
1732813340000|2024-11-28 17:02:20|110579.1|110529.1|110580.6|110530.6|110585.1|110535.1|110576.8|110526.8|22
1732813350000|2024-11-28 17:02:30|110581.2|110531.2|110579.6|110529.6|110581.2|110531.2|110579.4|110529.4|5
1732813360000|2024-11-28 17:02:40|110577.8|110527.8|110578.6|110528.6|110579.8|110529.8|110577.8|110527.8|6
1732813370000|2024-11-28 17:02:50|110577.6|110527.6|110580|110530|110580.8|110530.8|110577|110527|18
1732813380000|2024-11-28 17:03:00|110581.7|110531.7|110579.9|110529.9|110587.6|110537.6|110578.3|110528.3|19
1732813390000|2024-11-28 17:03:10|110575.9|110525.9|110579.3|110529.3|110582.9|110532.9|110575.9|110525.9|10
1732813400000|2024-11-28 17:03:20|110580.3|110530.3|110584.3|110534.3|110587.3|110537.3|110574.1|110524.1|31
1732813410000|2024-11-28 17:03:30|110582.7|110532.7|110584.7|110534.7|110585.3|110535.3|110581.9|110531.9|15
1732813420000|2024-11-28 17:03:40|110584.6|110534.6|110584.5|110534.5|110585.4|110535.4|110581.3|110531.3|19
1732813430000|2024-11-28 17:03:50|110582.8|110532.8|110576.6|110526.6|110586.7|110536.7|110575.8|110525.8|41
1732813440000|2024-11-28 17:04:00|110578.5|110528.5|110577|110527|110579.4|110529.4|110576|110526|16
1732813450000|2024-11-28 17:04:10|110579.6|110529.6|110578.4|110528.4|110582.4|110532.4|110575.6|110525.6|19
1732813460000|2024-11-28 17:04:20|110577|110527|110584.9|110534.9|110586.8|110536.8|110577|110527|37
1732813470000|2024-11-28 17:04:30|110584.5|110534.5|110585|110535|110587.3|110537.3|110582.2|110532.2|34
1732813480000|2024-11-28 17:04:40|110586.3|110536.3|110569.3|110519.3|110586.7|110536.7|110545.4|110515.7|30
1732813490000|2024-11-28 17:04:50|110568.7|110518.7|110563.8|110513.8|110569.3|110519.3|110553.3|110503.3|40
1732813500000|2024-11-28 17:05:00|110563.1|110513.1|110559.2|110509.2|110563.2|110513.2|110539.3|110489.3|46
1732813510000|2024-11-28 17:05:10|110560.2|110510.2|110555|110505|110563.2|110513.2|110543.4|110493.4|28
1732813520000|2024-11-28 17:05:20|110554.1|110504.1|110559.2|110509.2|110567.7|110517.7|110554.1|110504.1|12
1732813530000|2024-11-28 17:05:30|110532.9|110507.9|110531.8|110481.8|110559|110509|110510.1|110481.8|39
1732813540000|2024-11-28 17:05:40|110511.1|110486.1|110528.6|110478.6|110548.6|110509.9|110506.4|110465.5|63
1732813550000|2024-11-28 17:05:50|110531|110481|110539.8|110489.8|110549.8|110499.8|110531|110481|60
1732813560000|2024-11-28 17:06:00|110545.3|110495.3|110542.5|110492.5|110546|110496|110537.6|110487.6|46
1732813570000|2024-11-28 17:06:10|110540.9|110490.9|110540.5|110490.5|110540.9|110490.9|110540.5|110490.5|3
1732813580000|2024-11-28 17:06:20|110540.3|110490.3|110540.3|110490.3|110540.3|110490.3|110540.3|110490.3|1
1732813590000|2024-11-28 17:06:30|110542|110492|110544.7|110494.7|110549.5|110499.5|110531.2|110481.2|61
1732813600000|2024-11-28 17:06:40|110544.8|110494.8|110546.3|110496.3|110559.2|110509.2|110539.5|110489.5|58
1732813610000|2024-11-28 17:06:50|110550.3|110500.3|110540.1|110490.1|110550.3|110500.3|110540.1|110490.1|45
1732813620000|2024-11-28 17:07:00|110557.9|110507.9|110549.7|110499.7|110557.9|110507.9|110545|110495|46
1732813630000|2024-11-28 17:07:10|110552.7|110502.7|110550.4|110500.4|110553.9|110503.9|110544|110494|46
1732813640000|2024-11-28 17:07:20|110549.9|110499.9|110555.1|110505.1|110556|110506|110546.4|110496.4|52
1732813650000|2024-11-28 17:07:30|110551.8|110501.8|110549|110499|110556.7|110506.7|110547.1|110497.1|39
1732813660000|2024-11-28 17:07:40|110550.4|110500.4|110555.7|110505.7|110558.1|110508.1|110548.7|110498.7|61
1732813670000|2024-11-28 17:07:50|110556.1|110506.1|110552.9|110502.9|110556.3|110506.3|110550.8|110500.8|21
1732813680000|2024-11-28 17:08:00|110551.1|110501.1|110554.3|110504.3|110562.3|110512.3|110550.8|110500.8|53
1732813690000|2024-11-28 17:08:10|110553.7|110503.7|110555.6|110505.6|110555.6|110505.6|110553.6|110503.6|14
1732813700000|2024-11-28 17:08:20|110555.7|110505.7|110544.3|110494.3|110555.7|110511.3|110525.6|110494.3|15
1732813710000|2024-11-28 17:08:30|110540.4|110490.4|110532.9|110507.9|110552.3|110510.5|110525.6|110486.4|51
1732813720000|2024-11-28 17:08:40|110532.8|110507.8|110538.4|110488.4|110541.7|110507.8|110521.2|110476.2|24
1732813730000|2024-11-28 17:08:50|110539.7|110489.7|110542.3|110492.3|110542.3|110492.3|110538.2|110488.2|22
1732813740000|2024-11-28 17:09:00|110539.6|110489.6|110536.9|110486.9|110544.9|110494.9|110515.4|110465.4|42
1732813750000|2024-11-28 17:09:10|110539|110489|110523.5|110473.5|110542.1|110492.1|110508.5|110458.5|42
1732813760000|2024-11-28 17:09:20|110523.7|110473.7|110525.4|110475.4|110527.5|110477.5|110523.7|110473.7|9
1732813770000|2024-11-28 17:09:30|110526.2|110476.2|110528.3|110478.3|110530.1|110480.1|110526.2|110476.2|13
1732813780000|2024-11-28 17:09:40|110529.8|110479.8|110524.7|110474.7|110529.8|110493.3|110501.5|110474|46
1732813790000|2024-11-28 17:09:50|110524.5|110474.5|110496|110446|110532.5|110482.5|110490|110440|42
1732813800000|2024-11-28 17:10:00|110496.3|110446.3|110498.1|110448.1|110503.3|110453.3|110492.8|110442.8|43
1732813810000|2024-11-28 17:10:10|110495.4|110445.4|110499.3|110449.3|110502.3|110452.3|110475.3|110438.5|62
1732813820000|2024-11-28 17:10:20|110501.3|110451.3|110496.9|110446.9|110502.7|110452.7|110495.1|110445.1|53
1732813830000|2024-11-28 17:10:30|110496.8|110446.8|110502.7|110452.7|110502.7|110452.7|110492.4|110442.4|60
1732813840000|2024-11-28 17:10:40|110499.6|110449.6|110514|110464|110517.1|110467.1|110494.7|110444.7|63
1732813850000|2024-11-28 17:10:50|110512.1|110462.1|110508.4|110458.4|110517.8|110467.8|110507.7|110457.7|58
1732813860000|2024-11-28 17:11:00|110514.2|110464.2|110516.5|110466.5|110520.8|110470.8|110509|110459|49
1732813870000|2024-11-28 17:11:10|110520.5|110470.5|110519.6|110469.6|110522|110472|110512.9|110462.9|49
1732813880000|2024-11-28 17:11:20|110519.1|110469.1|110517.4|110467.4|110522.2|110472.2|110508.9|110458.9|54
1732813890000|2024-11-28 17:11:30|110516.9|110466.9|110505.4|110455.4|110519.3|110469.3|110505.4|110455.4|37
1732813900000|2024-11-28 17:11:40|110520.5|110470.5|110528.4|110478.4|110534.5|110484.5|110520.5|110470.5|43
1732813910000|2024-11-28 17:11:50|110530.2|110480.2|110527.6|110477.6|110531.9|110481.9|110521.4|110471.4|39
1732813920000|2024-11-28 17:12:00|110527.4|110477.4|110524|110474|110530.1|110480.1|110519.3|110469.3|41
1732813930000|2024-11-28 17:12:10|110524.9|110474.9|110473.7|110423.7|110526.9|110476.9|110470.4|110420.4|47
1732813940000|2024-11-28 17:12:20|110475.2|110425.2|110467.4|110417.4|110478.4|110428.4|110465.4|110415.4|58
1732813950000|2024-11-28 17:12:30|110470.3|110420.3|110471.8|110421.8|110476.7|110426.7|110463.9|110413.9|61
1732813960000|2024-11-28 17:12:40|110471.7|110421.7|110474.3|110424.3|110483|110433|110469.7|110419.7|62
1732813970000|2024-11-28 17:12:50|110476.7|110426.7|110487.9|110437.9|110489.6|110439.6|110469.9|110419.9|75
1732813980000|2024-11-28 17:13:00|110486.5|110436.5|110487.3|110437.3|110494.4|110444.4|110481.6|110431.6|69
1732813990000|2024-11-28 17:13:10|110488.6|110438.6|110467.5|110442.5|110491.6|110447.9|110458.7|110420.3|70
1732814000000|2024-11-28 17:13:20|110468.8|110443.8|110486|110436|110489.9|110448.7|110468.3|110418.3|62
1732814010000|2024-11-28 17:13:30|110486.1|110436.1|110482.7|110432.7|110489.1|110447.9|110465|110415|46
1732814020000|2024-11-28 17:13:40|110484.8|110434.8|110486.1|110436.1|110490|110440|110482.8|110432.8|34
1732814030000|2024-11-28 17:13:50|110487.6|110437.6|110488.6|110438.6|110488.6|110438.6|110485.9|110435.9|12
1732814040000|2024-11-28 17:14:00|110488.2|110438.2|110479.9|110429.9|110488.3|110438.3|110479.9|110429.9|32
1732814050000|2024-11-28 17:14:10|110482.1|110432.1|110486.7|110436.7|110491|110441|110482.1|110432.1|28
1732814060000|2024-11-28 17:14:20|110488.7|110438.7|110486.5|110436.5|110492|110442|110485.1|110435.1|30
1732814070000|2024-11-28 17:14:30|110486.6|110436.6|110510.8|110460.8|110511.8|110461.8|110484.7|110434.7|40
1732814080000|2024-11-28 17:14:40|110509.8|110459.8|110511.6|110461.6|110513|110463|110508.1|110458.1|44
1732814090000|2024-11-28 17:14:50|110513.3|110463.3|110510.5|110460.5|110513.3|110463.3|110510.4|110460.4|9
1732814100000|2024-11-28 17:15:00|110512.3|110462.3|110513.2|110463.2|110518.9|110468.9|110510|110460|23
1732814110000|2024-11-28 17:15:10|110513.6|110463.6|110517.2|110467.2|110517.2|110467.2|110513|110463|15
1732814120000|2024-11-28 17:15:20|110519.1|110469.1|110522.7|110472.7|110522.7|110472.7|110517.7|110467.7|18
1732814130000|2024-11-28 17:15:30|110521.4|110471.4|110521.9|110471.9|110524.1|110474.1|110518.6|110468.6|28
1732814140000|2024-11-28 17:15:40|110520.4|110470.4|110527.5|110477.5|110530.8|110480.8|110520.4|110470.4|27
1732814150000|2024-11-28 17:15:50|110528.1|110478.1|110536.3|110486.3|110539.3|110489.3|110524.8|110474.8|26
1732814160000|2024-11-28 17:16:00|110537|110487|110537.7|110487.7|110538.8|110488.8|110537|110487|13
1732814170000|2024-11-28 17:16:10|110539.3|110489.3|110542.3|110492.3|110543.3|110493.3|110539.3|110489.3|26
1732814180000|2024-11-28 17:16:20|110542.9|110492.9|110543.1|110493.1|110543.3|110493.3|110541.2|110491.2|23
1732814190000|2024-11-28 17:16:30|110542.8|110492.8|110547|110497|110547|110497|110541.4|110491.4|11
1732814200000|2024-11-28 17:16:40|110549|110499|110551.8|110501.8|110551.8|110501.8|110545.4|110495.4|21
1732814210000|2024-11-28 17:16:50|110551.3|110501.3|110552.5|110502.5|110554.2|110504.2|110549.6|110499.6|22
1732814220000|2024-11-28 17:17:00|110554|110504|110552.6|110502.6|110554|110504|110550.2|110500.2|34
1732814230000|2024-11-28 17:17:10|110550.6|110500.6|110553.5|110503.5|110553.8|110503.8|110549.2|110499.2|25
1732814240000|2024-11-28 17:17:20|110552.6|110502.6|110550.8|110500.8|110555.1|110505.1|110547.8|110497.8|35
1732814250000|2024-11-28 17:17:30|110549.8|110499.8|110552.7|110502.7|110552.7|110502.7|110548.6|110498.6|11
1732814260000|2024-11-28 17:17:40|110552.9|110502.9|110543.9|110493.9|110552.9|110502.9|110542.9|110492.9|28
1732814270000|2024-11-28 17:17:50|110544.4|110494.4|110542.1|110492.1|110545.5|110495.5|110536.1|110486.1|39
1732814280000|2024-11-28 17:18:00|110543.1|110493.1|110538|110488|110543.1|110493.1|110534.4|110484.4|46
1732814290000|2024-11-28 17:18:10|110538.5|110488.5|110536.5|110486.5|110538.6|110488.6|110536.2|110486.2|7
1732814300000|2024-11-28 17:18:20|110536.4|110486.4|110536.2|110486.2|110538.8|110488.8|110536.2|110486.2|7
1732814310000|2024-11-28 17:18:30|110537.7|110487.7|110536|110486|110540.4|110490.4|110533|110483|16
1732814320000|2024-11-28 17:18:40|110531.8|110481.8|110532.8|110482.8|110545|110495|110531.8|110481.8|33
1732814330000|2024-11-28 17:18:50|110533.4|110483.4|110538.1|110488.1|110540.2|110490.2|110531.6|110481.6|23
1732814340000|2024-11-28 17:19:00|110540.1|110490.1|110545.9|110495.9|110548.7|110498.7|110540.1|110490.1|42
1732814350000|2024-11-28 17:19:10|110544.9|110494.9|110548.8|110498.8|110549.4|110499.4|110544.7|110494.7|53
1732814360000|2024-11-28 17:19:20|110549.8|110499.8|110555.7|110505.7|110556.8|110506.8|110548|110498|24
1732814370000|2024-11-28 17:19:30|110554.6|110504.6|110555.7|110505.7|110558.3|110508.3|110553.4|110503.4|40
1732814380000|2024-11-28 17:19:40|110556.7|110506.7|110559.5|110509.5|110566.6|110516.6|110553|110503|42
1732814390000|2024-11-28 17:19:50|110557.9|110507.9|110555.6|110505.6|110561|110511|110550|110500|51
1732814400000|2024-11-28 17:20:00|110554.4|110504.4|110535.8|110485.8|110555.2|110505.2|110535.8|110485.8|20
1732814410000|2024-11-28 17:20:10|110535.2|110485.2|110531.2|110481.2|110540.7|110490.7|110527.2|110477.2|44
1732814420000|2024-11-28 17:20:20|110532.6|110482.6|110532.2|110482.2|110536.5|110486.5|110528.8|110478.8|32
1732814430000|2024-11-28 17:20:30|110532.4|110482.4|110530.7|110480.7|110537.9|110497.3|110516.3|110479.3|55
1732814440000|2024-11-28 17:20:40|110531.4|110481.4|110518.9|110493.9|110533.1|110494.6|110514.7|110478.9|28
1732814450000|2024-11-28 17:20:50|110516.1|110491.1|110526.5|110476.5|110531.3|110494.1|110515.2|110473.8|47
1732814460000|2024-11-28 17:21:00|110527|110477|110539.9|110489.9|110539.9|110496.4|110521.4|110475|50
1732814470000|2024-11-28 17:21:10|110538.7|110488.7|110538.2|110488.2|110539.5|110489.5|110532.1|110482.1|26
1732814480000|2024-11-28 17:21:20|110538.1|110488.1|110535.7|110485.7|110538.5|110488.5|110530.3|110480.3|36
1732814490000|2024-11-28 17:21:30|110536.9|110486.9|110537|110487|110538.3|110488.3|110532.7|110482.7|21
1732814500000|2024-11-28 17:21:40|110535.4|110485.4|110533.8|110483.8|110538.7|110499.8|110516|110478.3|59
1732814510000|2024-11-28 17:21:50|110533|110483|110538.6|110488.6|110539|110498.3|110515.9|110480.5|46
1732814520000|2024-11-28 17:22:00|110539.4|110489.4|110520.2|110495.2|110539.9|110500.6|110515.3|110479|27
1732814530000|2024-11-28 17:22:10|110518.2|110493.2|110543.2|110493.2|110543.2|110498.3|110518.2|110485.4|29
1732814540000|2024-11-28 17:22:20|110545.2|110495.2|110552.6|110502.6|110554|110504|110541.8|110491.8|29
1732814550000|2024-11-28 17:22:30|110552.9|110502.9|110555.2|110505.2|110555.2|110505.2|110552.3|110502.3|10
1732814560000|2024-11-28 17:22:40|110556|110506|110548.4|110498.4|110557.9|110507.9|110548.4|110498.4|66
1732814570000|2024-11-28 17:22:50|110547.9|110497.9|110548.2|110498.2|110548.5|110498.5|110546.7|110496.7|8
1732814580000|2024-11-28 17:23:00|110545.2|110495.2|110536.7|110486.7|110545.6|110495.6|110530|110480|39
1732814590000|2024-11-28 17:23:10|110531.7|110481.7|110534.4|110484.4|110538.2|110497|110517.7|110480.8|63
1732814600000|2024-11-28 17:23:20|110535.6|110485.6|110536.6|110486.6|110538.8|110488.8|110531.2|110481.2|35
1732814610000|2024-11-28 17:23:30|110532.9|110482.9|110535.4|110485.4|110535.8|110485.8|110532.9|110482.9|7
1732814620000|2024-11-28 17:23:40|110534.6|110484.6|110535|110485|110539.3|110489.3|110532.5|110482.5|33
1732814630000|2024-11-28 17:23:50|110536|110486|110529.3|110479.3|110538|110495.9|110519.1|110477.9|30
1732814640000|2024-11-28 17:24:00|110528.8|110478.8|110523.8|110473.8|110531.1|110481.1|110521.1|110471.1|40
1732814650000|2024-11-28 17:24:10|110522.4|110472.4|110523.2|110473.2|110524|110474|110521|110471|15
1732814660000|2024-11-28 17:24:20|110521.8|110471.8|110519|110469|110521.8|110482.3|110506.1|110466.8|47
1732814670000|2024-11-28 17:24:30|110520.6|110470.6|110509.6|110459.6|110520.6|110470.6|110509.2|110459.2|31
1732814680000|2024-11-28 17:24:40|110509.3|110459.3|110510.7|110460.7|110512.9|110473|110494.1|110456.4|24
1732814690000|2024-11-28 17:24:50|110511.3|110461.3|110511.7|110461.7|110514|110475|110494.5|110459.3|39
1732814700000|2024-11-28 17:25:00|110498.2|110473.2|110499.9|110474.9|110513.1|110476.3|110493.1|110458|53
1732814710000|2024-11-28 17:25:10|110499.1|110474.1|110500|110475|110512.3|110476.5|110494|110460.7|51
1732814720000|2024-11-28 17:25:20|110498.6|110473.6|110496.7|110471.7|110513.5|110475.2|110493.1|110462|34
1732814730000|2024-11-28 17:25:30|110498.1|110473.1|110499.8|110474.8|110513.6|110476.6|110493.7|110458.2|57
1732814740000|2024-11-28 17:25:40|110496.4|110471.4|110498.3|110473.3|110514.3|110477.8|110495.3|110460.9|57
1732814750000|2024-11-28 17:25:50|110497|110472|110498.7|110473.7|110515.3|110476.1|110495.1|110461|54
1732814760000|2024-11-28 17:26:00|110499.9|110474.9|110496.1|110471.1|110513.5|110475.6|110495.7|110458.5|52
1732814770000|2024-11-28 17:26:10|110499.4|110474.4|110497.1|110472.1|110513.4|110476|110497|110460.5|35
1732814780000|2024-11-28 17:26:20|110492.8|110467.8|110511.7|110461.7|110514.1|110470.6|110492.8|110459.8|29
1732814790000|2024-11-28 17:26:30|110512.9|110462.9|110512.9|110462.9|110513.7|110473.9|110498.9|110457.2|39
1732814800000|2024-11-28 17:26:40|110498.9|110473.9|110507.4|110457.4|110515.8|110474.1|110498.9|110456.3|49
1732814810000|2024-11-28 17:26:50|110511.2|110461.2|110524.5|110474.5|110527.4|110482.3|110494.2|110457.3|46
1732814820000|2024-11-28 17:27:00|110523.7|110473.7|110528.5|110478.5|110529.2|110479.2|110523.7|110473.7|18
1732814830000|2024-11-28 17:27:10|110528.2|110478.2|110518.8|110468.8|110531.6|110481.6|110517.8|110467.8|20
1732814840000|2024-11-28 17:27:20|110519.6|110469.6|110512.5|110462.5|110520.4|110470.4|110512.3|110462.3|16
1732814850000|2024-11-28 17:27:30|110511.7|110461.7|110510.7|110460.7|110515.4|110465.4|110510.5|110460.5|14
1732814860000|2024-11-28 17:27:40|110508.7|110458.7|110506.5|110456.5|110510.1|110460.1|110505.3|110455.3|32
1732814870000|2024-11-28 17:27:50|110505.9|110455.9|110509.5|110459.5|110511.3|110461.3|110504.9|110454.9|43
1732814880000|2024-11-28 17:28:00|110508|110458|110516.4|110466.4|110516.4|110466.4|110506.7|110456.7|19
1732814890000|2024-11-28 17:28:10|110514.9|110464.9|110527.8|110477.8|110527.8|110477.8|110514.9|110464.9|25
1732814900000|2024-11-28 17:28:20|110527.2|110477.2|110536|110486|110536|110492.2|110512.8|110477.2|28
1732814910000|2024-11-28 17:28:30|110536.8|110486.8|110541.4|110491.4|110541.4|110491.4|110534.8|110484.8|35
1732814920000|2024-11-28 17:28:40|110539.9|110489.9|110539.2|110489.2|110542.2|110492.2|110535|110485|33
1732814930000|2024-11-28 17:28:50|110537.6|110487.6|110538.1|110488.1|110538.8|110488.8|110535.9|110485.9|15
1732814940000|2024-11-28 17:29:00|110537.9|110487.9|110516.4|110466.4|110537.9|110487.9|110515.1|110465.1|26
1732814950000|2024-11-28 17:29:10|110517.6|110467.6|110507.2|110457.2|110517.6|110467.6|110505.3|110455.3|47
1732814960000|2024-11-28 17:29:20|110507.8|110457.8|110506.7|110456.7|110511.4|110461.4|110500.4|110450.4|51
1732814970000|2024-11-28 17:29:30|110506.2|110456.2|110502.9|110452.9|110509.1|110459.1|110502.1|110452.1|39
1732814980000|2024-11-28 17:29:40|110502.4|110452.4|110508.9|110458.9|110511.4|110461.4|110499.9|110449.9|32
1732814990000|2024-11-28 17:29:50|110510|110460|110507.7|110457.7|110511.9|110461.9|110503.3|110453.3|34
1732815000000|2024-11-28 17:30:00|110509.4|110459.4|110509.5|110459.5|110511.7|110461.7|110508|110458|45
1732815010000|2024-11-28 17:30:10|110510|110460|110508.8|110458.8|110511.3|110461.3|110504.3|110454.3|52
1732815020000|2024-11-28 17:30:20|110508.9|110458.9|110510|110460|110514.5|110464.5|110506.8|110456.8|64
1732815030000|2024-11-28 17:30:30|110508.3|110458.3|110511.8|110461.8|110513.8|110463.8|110506.3|110456.3|57
1732815040000|2024-11-28 17:30:40|110508|110458|110509.2|110459.2|110513.7|110463.7|110505.3|110455.3|57
1732815050000|2024-11-28 17:30:50|110507.4|110457.4|110512.9|110462.9|110514.2|110464.2|110505.7|110455.7|59
1732815060000|2024-11-28 17:31:00|110509.8|110459.8|110507.4|110457.4|110515.7|110465.7|110505.7|110455.7|66
1732815070000|2024-11-28 17:31:10|110507.6|110457.6|110494.3|110469.3|110515|110475.2|110494.3|110457.4|65
1732815080000|2024-11-28 17:31:20|110499.4|110474.4|110499.9|110474.9|110515.8|110479.1|110496.2|110459.3|63
1732815090000|2024-11-28 17:31:30|110502.1|110477.1|110501.1|110476.1|110517.8|110478.4|110494.8|110457.7|63
1732815100000|2024-11-28 17:31:40|110502.3|110477.3|110514.7|110464.7|110516.2|110480.5|110497|110460.3|67
1732815110000|2024-11-28 17:31:50|110511.8|110461.8|110511.8|110461.8|110516.6|110466.6|110507.3|110457.3|64
1732815120000|2024-11-28 17:32:00|110511.3|110461.3|110509.3|110459.3|110514.6|110471.7|110494|110454.3|56
1732815130000|2024-11-28 17:32:10|110508.9|110458.9|110498.9|110448.9|110511.5|110471.8|110491.7|110444.9|58
1732815140000|2024-11-28 17:32:20|110500.3|110450.3|110498.3|110448.3|110502.8|110452.8|110494.9|110444.9|59
1732815150000|2024-11-28 17:32:30|110498.1|110448.1|110498|110448|110498.9|110448.9|110498|110448|3
1732815160000|2024-11-28 17:32:40|110498.9|110448.9|110499.2|110449.2|110502.7|110452.7|110496.7|110446.7|27
1732815170000|2024-11-28 17:32:50|110498.3|110448.3|110502|110452|110505|110455|110494.9|110444.9|61
1732815180000|2024-11-28 17:33:00|110501.8|110451.8|110498.7|110448.7|110503.5|110453.5|110496.5|110446.5|31
1732815190000|2024-11-28 17:33:10|110495.8|110445.8|110497.5|110447.5|110501.8|110461.4|110482.4|110444.8|57
1732815200000|2024-11-28 17:33:20|110502.3|110452.3|110495.3|110445.3|110502.3|110452.3|110492.5|110442.5|49
1732815210000|2024-11-28 17:33:30|110495.4|110445.4|110496|110446|110498.2|110448.2|110491.2|110441.2|29
1732815220000|2024-11-28 17:33:40|110496.8|110446.8|110505.7|110455.7|110505.7|110455.7|110495.4|110445.4|47
1732815230000|2024-11-28 17:33:50|110505.9|110455.9|110504.1|110454.1|110505.9|110455.9|110504.1|110454.1|4
1732815240000|2024-11-28 17:34:00|110505.2|110455.2|110507.2|110457.2|110507.6|110457.6|110503.1|110453.1|7
1732815250000|2024-11-28 17:34:10|110508.6|110458.6|110508.9|110458.9|110508.9|110458.9|110508.1|110458.1|7
1732815260000|2024-11-28 17:34:20|110508.8|110458.8|110510.4|110460.4|110511.9|110461.9|110508.5|110458.5|18
1732815270000|2024-11-28 17:34:30|110511.7|110461.7|110508.7|110458.7|110511.9|110461.9|110508.6|110458.6|9
1732815280000|2024-11-28 17:34:40|110508.6|110458.6|110511.5|110461.5|110513.1|110463.1|110508.6|110458.6|8
1732815290000|2024-11-28 17:34:50|110512.8|110462.8|110510.5|110460.5|110513.9|110463.9|110510|110460|18
1732815300000|2024-11-28 17:35:00|110510.7|110460.7|110499.4|110474.4|110514|110478.3|110497|110460.7|17
1732815310000|2024-11-28 17:35:10|110499.3|110474.3|110499.3|110474.3|110499.3|110474.3|110499.3|110474.3|1
1732815330000|2024-11-28 17:35:30|110498.5|110473.5|110513.3|110463.3|110517.1|110473.5|110498.5|110460.1|20
1732815340000|2024-11-28 17:35:40|110512|110462|110509.9|110459.9|110513|110463|110509.7|110459.7|11
1732815350000|2024-11-28 17:35:50|110509.8|110459.8|110497.4|110472.4|110509.9|110472.4|110491.2|110456.9|13
1732815360000|2024-11-28 17:36:00|110493.9|110468.9|110508.6|110458.6|110510.6|110474.8|110491.8|110458.6|71
1732815370000|2024-11-28 17:36:10|110510.2|110460.2|110509.4|110459.4|110512.4|110462.4|110507|110457|63
1732815380000|2024-11-28 17:36:20|110509.5|110459.5|110509.9|110459.9|110512.4|110462.4|110506.4|110456.4|73
1732815390000|2024-11-28 17:36:30|110509.1|110459.1|110507.9|110457.9|110510.7|110460.7|110505.9|110455.9|57
1732815400000|2024-11-28 17:36:40|110506.4|110456.4|110494.3|110469.3|110509.3|110470.8|110487|110456.3|63
1732815410000|2024-11-28 17:36:50|110494.4|110469.4|110487|110462|110494.4|110469.4|110487|110462|34
1732815420000|2024-11-28 17:37:00|110489.2|110464.2|110477.5|110452.5|110489.2|110464.2|110473.9|110448.9|71
1732815430000|2024-11-28 17:37:10|110475.8|110450.8|110473.9|110448.9|110478.9|110453.9|110473.2|110448.2|75
1732815440000|2024-11-28 17:37:20|110473.7|110448.7|110490.3|110440.3|110490.6|110450.9|110472|110433.5|70
1732815450000|2024-11-28 17:37:30|110488.5|110438.5|110488.6|110438.6|110492.3|110442.3|110483.8|110433.8|76
1732815460000|2024-11-28 17:37:40|110490.6|110440.6|110489.5|110439.5|110492.3|110442.3|110484.7|110434.7|48
1732815470000|2024-11-28 17:37:50|110490.3|110440.3|110490.4|110440.4|110492.3|110442.3|110487|110437|70
1732815480000|2024-11-28 17:38:00|110494.1|110444.1|110479.9|110454.9|110494.4|110455.6|110478.1|110438.1|62
1732815490000|2024-11-28 17:38:10|110477.7|110452.7|110480.6|110455.6|110484.7|110459.7|110476.5|110451.5|56
1732815500000|2024-11-28 17:38:20|110479.9|110454.9|110504.7|110454.7|110504.9|110464.8|110479.1|110454.1|57
1732815510000|2024-11-28 17:38:30|110506.1|110456.1|110510.1|110460.1|110510.7|110460.7|110504.1|110454.1|31
1732815520000|2024-11-28 17:38:40|110511.9|110461.9|110511.4|110461.4|110512|110462|110509.7|110459.7|34
1732815530000|2024-11-28 17:38:50|110510.6|110460.6|110511.2|110461.2|110513.1|110463.1|110510.4|110460.4|10
1732815540000|2024-11-28 17:39:00|110511.8|110461.8|110511.7|110461.7|110513.8|110463.8|110509.8|110459.8|30
1732815550000|2024-11-28 17:39:10|110511.6|110461.6|110512.1|110462.1|110514.7|110464.7|110511.3|110461.3|12
1732815560000|2024-11-28 17:39:20|110512|110462|110511.9|110461.9|110512|110462|110511.9|110461.9|2
1732815570000|2024-11-28 17:39:30|110512|110462|110512|110462|110512|110462|110512|110462|1
1732815580000|2024-11-28 17:39:40|110513.7|110463.7|110511.9|110461.9|110518|110468|110510.2|110460.2|34
1732815590000|2024-11-28 17:39:50|110510.5|110460.5|110509.4|110459.4|110512.7|110462.7|110508.3|110458.3|10
1732815600000|2024-11-28 17:40:00|110509.1|110459.1|110508.8|110458.8|110509.1|110459.1|110508.8|110458.8|2
1732815610000|2024-11-28 17:40:10|110507.2|110457.2|110499.8|110449.8|110507.2|110466.1|110485.6|110448.2|59
1732815620000|2024-11-28 17:40:20|110500.4|110450.4|110501.1|110451.1|110505.1|110455.1|110498|110448|69
1732815630000|2024-11-28 17:40:30|110501.8|110451.8|110498.6|110448.6|110502.9|110464.3|110484.1|110444.9|70
1732815640000|2024-11-28 17:40:40|110498|110448|110484.7|110459.7|110498|110459.7|110478.8|110445.4|39
1732815650000|2024-11-28 17:40:50|110483.2|110458.2|110484.6|110459.6|110495.5|110459.6|110478.6|110445.5|76
1732815660000|2024-11-28 17:41:00|110480.1|110455.1|110483.1|110458.1|110495.7|110459.5|110479.5|110442.7|62
1732815670000|2024-11-28 17:41:10|110482.1|110457.1|110482.5|110457.5|110494.3|110462.3|110478.4|110444.3|70
1732815680000|2024-11-28 17:41:20|110478.8|110453.8|110482.1|110457.1|110500.8|110462.2|110478.8|110446.7|73
1732815690000|2024-11-28 17:41:30|110487.8|110462.8|110498.7|110448.7|110501.8|110464.7|110482.8|110445.5|72
1732815700000|2024-11-28 17:41:40|110496.6|110446.6|110497.9|110447.9|110501.4|110451.4|110496.1|110446.1|65
1732815710000|2024-11-28 17:41:50|110499.3|110449.3|110502|110452|110502|110452|110497.1|110447.1|56
1732815720000|2024-11-28 17:42:00|110502.3|110452.3|110499.8|110449.8|110504.4|110454.4|110498.6|110448.6|56
1732815730000|2024-11-28 17:42:10|110499.2|110449.2|110493.5|110443.5|110504.8|110454.8|110492.8|110442.8|55
1732815740000|2024-11-28 17:42:20|110492.6|110442.6|110478.6|110453.6|110497.5|110458.9|110472.2|110439.7|75
1732815750000|2024-11-28 17:42:30|110475.2|110450.2|110474.1|110449.1|110493.2|110453.8|110470.9|110438.4|65
1732815760000|2024-11-28 17:42:40|110474.8|110449.8|110472.7|110447.7|110477.4|110452.4|110469.8|110444.8|71
1732815770000|2024-11-28 17:42:50|110473.9|110448.9|110474.5|110449.5|110493.1|110457.5|110472.2|110439.9|67
1732815780000|2024-11-28 17:43:00|110473.2|110448.2|110475.2|110450.2|110489.9|110453.4|110470.8|110439.9|55
1732815790000|2024-11-28 17:43:10|110472|110447|110475.9|110450.9|110488.5|110453.9|110471.9|110437.7|34
1732815800000|2024-11-28 17:43:20|110477.3|110452.3|110473|110448|110479|110454|110470.1|110445.1|62
1732815810000|2024-11-28 17:43:30|110474.4|110449.4|110471.2|110446.2|110476.4|110451.4|110468.6|110443.6|72
1732815820000|2024-11-28 17:43:40|110472.4|110447.4|110471.2|110446.2|110474.3|110449.3|110468.8|110443.8|66
1732815830000|2024-11-28 17:43:50|110470.2|110445.2|110471.8|110446.8|110474.5|110449.5|110469.5|110444.5|31
1732815840000|2024-11-28 17:44:00|110471.5|110446.5|110475.3|110450.3|110485|110450.3|110467.5|110435|45
1732815850000|2024-11-28 17:44:10|110474.9|110449.9|110475.8|110450.8|110479.3|110454.3|110473.3|110448.3|22
1732815860000|2024-11-28 17:44:20|110476.6|110451.6|110476.6|110451.6|110491.7|110454.6|110473.9|110439.5|26
1732815870000|2024-11-28 17:44:30|110473.1|110448.1|110476.9|110451.9|110489.3|110455|110473.1|110438.3|36
1732815880000|2024-11-28 17:44:40|110479.1|110454.1|110475.9|110450.9|110480.9|110455.9|110473.8|110448.8|55
1732815890000|2024-11-28 17:44:50|110476.5|110451.5|110477.3|110452.3|110482.6|110457.6|110475.6|110450.6|66
1732815900000|2024-11-28 17:45:00|110478.2|110453.2|110476.7|110451.7|110481.5|110456.5|110474.1|110449.1|68
1732815910000|2024-11-28 17:45:10|110477.7|110452.7|110472.1|110447.1|110479.3|110454.3|110469.2|110444.2|68
1732815920000|2024-11-28 17:45:20|110471.6|110446.6|110470.6|110445.6|110475.4|110450.4|110469.8|110444.8|67
1732815930000|2024-11-28 17:45:30|110469.6|110444.6|110469.8|110444.8|110475.3|110450.3|110468.5|110443.5|62
1732815940000|2024-11-28 17:45:40|110470.1|110445.1|110469.2|110444.2|110486|110448.2|110465.7|110436|65
1732815950000|2024-11-28 17:45:50|110467|110442|110468|110443|110471.2|110446.2|110464.9|110439.9|57
1732815960000|2024-11-28 17:46:00|110467.2|110442.2|110468.5|110443.5|110470.1|110445.1|110463.3|110438.3|62
1732815970000|2024-11-28 17:46:10|110468.4|110443.4|110467.8|110442.8|110471.7|110446.7|110464|110439|69
1732815980000|2024-11-28 17:46:20|110469.4|110444.4|110466.3|110441.3|110471.2|110446.2|110463.4|110438.4|57
1732815990000|2024-11-28 17:46:30|110466.1|110441.1|110468.3|110443.3|110469.8|110444.8|110464.9|110439.9|15
1732816000000|2024-11-28 17:46:40|110467.3|110442.3|110473.9|110448.9|110484.4|110451|110467|110434.4|69
1732816010000|2024-11-28 17:46:50|110472.2|110447.2|110472.2|110447.2|110476|110451|110468.3|110443.3|75
1732816020000|2024-11-28 17:47:00|110472.1|110447.1|110470.7|110445.7|110474.6|110449.6|110467.7|110442.7|63
1732816030000|2024-11-28 17:47:10|110473.5|110448.5|110474.9|110449.9|110474.9|110449.9|110467.6|110442.6|39
1732816040000|2024-11-28 17:47:20|110472.3|110447.3|110473.1|110448.1|110477.1|110452.1|110469.4|110444.4|53
1732816050000|2024-11-28 17:47:30|110475|110450|110472|110447|110476|110451|110467.9|110442.9|66
1732816060000|2024-11-28 17:47:40|110472.8|110447.8|110477.1|110452.1|110478.5|110453.5|110469.1|110444.1|74
1732816070000|2024-11-28 17:47:50|110475.5|110450.5|110474.7|110449.7|110479.9|110454.9|110473|110448|67
1732816080000|2024-11-28 17:48:00|110475.9|110450.9|110476|110451|110481.5|110456.5|110474.7|110449.7|32
1732816090000|2024-11-28 17:48:10|110478.2|110453.2|110475.4|110450.4|110478.3|110453.3|110472.3|110447.3|22
1732816100000|2024-11-28 17:48:20|110478.6|110453.6|110472.2|110447.2|110478.6|110453.6|110470.8|110445.8|14
1732816110000|2024-11-28 17:48:30|110474.8|110449.8|110477|110452|110479.9|110454.9|110471.3|110446.3|45
1732816120000|2024-11-28 17:48:40|110476.9|110451.9|110477.2|110452.2|110477.2|110452.2|110476.9|110451.9|2
1732816130000|2024-11-28 17:48:50|110475.7|110450.7|110464.2|110439.2|110475.7|110450.7|110463.2|110438.2|43
1732816140000|2024-11-28 17:49:00|110463.3|110438.3|110462.9|110437.9|110466.2|110441.2|110462|110437|23
1732816150000|2024-11-28 17:49:10|110464.3|110439.3|110463.2|110438.2|110466.4|110441.4|110462.6|110437.6|19
1732816160000|2024-11-28 17:49:20|110463.8|110438.8|110449.3|110424.3|110464.7|110439.7|110446|110421|36
1732816170000|2024-11-28 17:49:30|110447.3|110422.3|110444.8|110419.8|110459.9|110424.2|110441|110406.3|67
1732816180000|2024-11-28 17:49:40|110444|110419|110440.9|110415.9|110447.2|110422.2|110440.6|110415.6|67
1732816190000|2024-11-28 17:49:50|110444.6|110419.6|110448.9|110423.9|110450.5|110425.5|110441.3|110416.3|45
1732816200000|2024-11-28 17:50:00|110448.1|110423.1|110463.1|110413.1|110466.3|110425.7|110446.5|110409.1|59
1732816210000|2024-11-28 17:50:10|110464.1|110414.1|110461.2|110411.2|110464.1|110414.1|110460.1|110410.1|48
1732816220000|2024-11-28 17:50:20|110462|110412|110462.5|110412.5|110464.7|110414.7|110458.7|110408.7|46
1732816230000|2024-11-28 17:50:30|110462.9|110412.9|110465.1|110415.1|110466.7|110416.7|110460.7|110410.7|57
1732816240000|2024-11-28 17:50:40|110463.8|110413.8|110464.1|110414.1|110466|110416|110461|110411|56
1732816250000|2024-11-28 17:50:50|110462.3|110412.3|110464.6|110414.6|110467|110417|110462.2|110412.2|39
1732816260000|2024-11-28 17:51:00|110465.5|110415.5|110463.5|110413.5|110467|110417|110462.3|110412.3|55
1732816270000|2024-11-28 17:51:10|110465.7|110415.7|110467.1|110417.1|110467.7|110417.7|110462.9|110412.9|42
1732816280000|2024-11-28 17:51:20|110465.4|110415.4|110464.9|110414.9|110468.8|110418.8|110464|110414|43
1732816290000|2024-11-28 17:51:30|110464.7|110414.7|110459.6|110434.6|110469.8|110436.4|110453|110414.7|43
1732816300000|2024-11-28 17:51:40|110460.2|110435.2|110460.4|110435.4|110462|110437|110458.4|110433.4|24
1732816310000|2024-11-28 17:51:50|110458.8|110433.8|110461.2|110436.2|110463.6|110438.6|110458.8|110433.8|23
1732816320000|2024-11-28 17:52:00|110462.8|110437.8|110464|110439|110466.2|110441.2|110462|110437|44
1732816330000|2024-11-28 17:52:10|110464.1|110439.1|110466.7|110441.7|110466.7|110441.7|110464|110439|8
1732816340000|2024-11-28 17:52:20|110465.9|110440.9|110466.5|110441.5|110467.7|110442.7|110464|110439|29
1732816350000|2024-11-28 17:52:30|110466.3|110441.3|110466.3|110441.3|110469.6|110444.6|110465.1|110440.1|23
1732816360000|2024-11-28 17:52:40|110466.2|110441.2|110470.3|110445.3|110472.7|110447.7|110466.1|110441.1|33
1732816370000|2024-11-28 17:52:50|110470.5|110445.5|110473.8|110448.8|110473.8|110448.8|110469.2|110444.2|12
1732816380000|2024-11-28 17:53:00|110472.3|110447.3|110470.4|110445.4|110473.3|110448.3|110468.2|110443.2|28
1732816390000|2024-11-28 17:53:10|110471.8|110446.8|110465.4|110440.4|110471.8|110446.8|110462.7|110437.7|27
1732816400000|2024-11-28 17:53:20|110463|110438|110471.9|110446.9|110474.2|110449.2|110462.4|110437.4|39
1732816410000|2024-11-28 17:53:30|110471.2|110446.2|110472.3|110447.3|110473.1|110448.1|110471.2|110446.2|9
1732816420000|2024-11-28 17:53:40|110472.7|110447.7|110471.2|110446.2|110474.5|110449.5|110470.1|110445.1|22
1732816430000|2024-11-28 17:53:50|110470|110445|110475.2|110450.2|110475.8|110450.8|110470|110445|32
1732816440000|2024-11-28 17:54:00|110474|110449|110482.4|110457.4|110485.7|110460.7|110471.8|110446.8|72
1732816450000|2024-11-28 17:54:10|110482.9|110457.9|110498.1|110448.1|110500.9|110459.5|110480.8|110442.6|68
1732816460000|2024-11-28 17:54:20|110498.9|110448.9|110501.5|110451.5|110505|110455|110496.4|110446.4|53
1732816470000|2024-11-28 17:54:30|110502.3|110452.3|110499.9|110449.9|110503.7|110453.7|110497.3|110447.3|33
1732816480000|2024-11-28 17:54:40|110500.9|110450.9|110496.3|110446.3|110500.9|110450.9|110493.1|110443.1|59
1732816490000|2024-11-28 17:54:50|110496.4|110446.4|110497.5|110447.5|110499.6|110449.6|110493.7|110443.7|44
1732816500000|2024-11-28 17:55:00|110497.2|110447.2|110487.6|110462.6|110500.2|110464.8|110485.4|110445.7|46
1732816510000|2024-11-28 17:55:10|110486.8|110461.8|110486.7|110461.7|110490.7|110465.7|110483.7|110458.7|33
1732816520000|2024-11-28 17:55:20|110488.1|110463.1|110489.1|110439.1|110491.9|110466.9|110477.3|110439.1|48
1732816530000|2024-11-28 17:55:30|110492.1|110442.1|110489.3|110439.3|110492.1|110442.1|110481|110431|52
1732816540000|2024-11-28 17:55:40|110490.9|110440.9|110476.3|110451.3|110492|110453.5|110469.1|110435.3|60
1732816550000|2024-11-28 17:55:50|110490|110440|110487|110437|110490.8|110440.8|110485.5|110435.5|44
1732816560000|2024-11-28 17:56:00|110485.8|110435.8|110487.9|110437.9|110488.7|110438.7|110485.3|110435.3|38
1732816570000|2024-11-28 17:56:10|110486.6|110436.6|110486.3|110436.3|110489|110439|110483|110433|45
1732816580000|2024-11-28 17:56:20|110483.8|110433.8|110502.9|110452.9|110503.7|110462.8|110482.9|110433.5|51
1732816590000|2024-11-28 17:56:30|110502.6|110452.6|110501.8|110451.8|110504.9|110454.9|110498.6|110448.6|53
1732816600000|2024-11-28 17:56:40|110500.9|110450.9|110486.3|110461.3|110504.2|110462.3|110483.9|110446|29
1732816610000|2024-11-28 17:56:50|110486.5|110461.5|110487.1|110462.1|110502.8|110464.8|110483.8|110449.6|45
1732816620000|2024-11-28 17:57:00|110489.6|110464.6|110507.9|110457.9|110510.3|110465.7|110488.3|110453.9|27
1732816630000|2024-11-28 17:57:10|110505.1|110455.1|110496.3|110471.3|110507.7|110473.4|110489.9|110452.8|40
1732816640000|2024-11-28 17:57:20|110495.5|110470.5|110495.4|110470.4|110498.5|110473.5|110494.2|110469.2|27
1732816650000|2024-11-28 17:57:30|110496.8|110471.8|110493.5|110468.5|110497.1|110472.1|110487.4|110462.4|33
1732816660000|2024-11-28 17:57:40|110493.4|110468.4|110490.2|110465.2|110498.9|110473.9|110485.5|110460.5|39
1732816670000|2024-11-28 17:57:50|110492.5|110467.5|110485.6|110460.6|110493.7|110468.7|110484.5|110459.5|33
1732816680000|2024-11-28 17:58:00|110485.3|110460.3|110485.4|110460.4|110489.3|110464.3|110482.9|110457.9|58
1732816690000|2024-11-28 17:58:10|110486.1|110461.1|110485.5|110460.5|110489.7|110464.7|110484.3|110459.3|29
1732816700000|2024-11-28 17:58:20|110485.7|110460.7|110490.3|110465.3|110494.4|110469.4|110485.5|110460.5|37
1732816710000|2024-11-28 17:58:30|110489.1|110464.1|110488.7|110463.7|110494.4|110469.4|110488|110463|34
1732816720000|2024-11-28 17:58:40|110489.2|110464.2|110488.6|110463.6|110490.9|110465.9|110484.1|110459.1|58
1732816730000|2024-11-28 17:58:50|110487.8|110462.8|110481.7|110456.7|110488.8|110463.8|110480|110455|17
1732816740000|2024-11-28 17:59:00|110481.5|110456.5|110489.8|110464.8|110490.8|110465.8|110481.5|110456.5|28
1732816750000|2024-11-28 17:59:10|110488.2|110463.2|110483.5|110458.5|110491.4|110466.4|110483.5|110458.5|20
1732816760000|2024-11-28 17:59:20|110485.7|110460.7|110486.1|110461.1|110488.9|110463.9|110484.7|110459.7|27
1732816770000|2024-11-28 17:59:30|110485.5|110460.5|110485.8|110460.8|110488.6|110463.6|110483.9|110458.9|50
1732816780000|2024-11-28 17:59:40|110486.6|110461.6|110485.5|110460.5|110488.4|110463.4|110483.3|110458.3|40
1732816790000|2024-11-28 17:59:50|110483.5|110458.5|110486.2|110461.2|110486.4|110461.4|110479.8|110454.8|48
1732816800000|2024-11-28 18:00:00|110488|110463|110576.1|110434.3|110602|110482.9|110488|110417.3|25
1732816810000|2024-11-28 18:00:10|110575.7|110430.4|110585.9|110429.6|110585.9|110443.7|110570.9|110429.6|12
1732816820000|2024-11-28 18:00:20|110590.5|110427.3|110588.1|110428.7|110590.5|110432.5|110585.8|110427.3|10
1732816830000|2024-11-28 18:00:30|110583.5|110433.5|110583.5|110429.7|110583.9|110434|110582|110429.1|14
1732816840000|2024-11-28 18:00:40|110581.5|110434.8|110581.8|110440|110584|110440.8|110579.1|110429.5|13
1732816850000|2024-11-28 18:00:50|110581.4|110432.4|110581.2|110438.7|110585.1|110442.2|110579|110431.1|18
1732816860000|2024-11-28 18:01:00|110579.5|110440.1|110580.1|110437.9|110580.8|110440.1|110579.5|110437.2|11
1732816870000|2024-11-28 18:01:10|110581.3|110436.5|110578.1|110441.1|110582.4|110441.1|110577.4|110436.5|13
1732816880000|2024-11-28 18:01:20|110579.6|110438.4|110573.6|110440.8|110582.8|110440.8|110573.6|110436.5|12
1732816890000|2024-11-28 18:01:30|110573.1|110435.2|110577.1|110433.6|110577.6|110436.7|110564.6|110432.9|25
1732816900000|2024-11-28 18:01:40|110565.3|110434.2|110566.7|110437|110575.5|110437|110565.3|110434.2|13
1732816910000|2024-11-28 18:01:50|110566.8|110430.7|110570.5|110422.8|110574.1|110436.6|110566.1|110422.8|14
1732816920000|2024-11-28 18:02:00|110572.9|110421.9|110569.9|110421|110574.7|110425.8|110569.9|110421|8
1732816930000|2024-11-28 18:02:10|110572.8|110424.6|110570.6|110420.4|110574.2|110424.6|110570.6|110420.4|9
1732816940000|2024-11-28 18:02:20|110569.5|110420.9|110555.8|110410.2|110570.5|110424|110555.5|110409.6|12
1732816950000|2024-11-28 18:02:30|110565.5|110409.1|110564.4|110395.8|110565.7|110409.1|110561.2|110391.6|14
1732816960000|2024-11-28 18:02:40|110562.2|110395.2|110565.7|110390.6|110568.3|110395.2|110562.2|110386.8|17
1732816970000|2024-11-28 18:02:50|110565|110391.1|110565.7|110394.7|110566.8|110394.7|110563.8|110390.8|12
1732816980000|2024-11-28 18:03:00|110560.8|110392.5|110551.7|110381.6|110563.4|110395.7|110551.7|110380.7|16
1732816990000|2024-11-28 18:03:10|110554.8|110387.1|110551.8|110383.3|110554.8|110388.5|110549.6|110381|13
1732817000000|2024-11-28 18:03:20|110553.8|110378.1|110543.3|110384.6|110556|110386.9|110543.3|110378.1|18
1732817010000|2024-11-28 18:03:30|110540.1|110379.8|110542.6|110379.9|110543.4|110379.9|110539.9|110376.4|11
1732817020000|2024-11-28 18:03:40|110537.8|110381|110544.2|110385.1|110544.4|110385.1|110537.8|110377.7|17
1732817030000|2024-11-28 18:03:50|110552.3|110381.4|110548.8|110377.9|110552.3|110382.4|110545.4|110373.5|18
1732817040000|2024-11-28 18:04:00|110546.2|110370.9|110544.5|110374.7|110549.7|110374.7|110543.1|110370.8|15
1732817050000|2024-11-28 18:04:10|110545.5|110371.1|110547.3|110373.2|110547.8|110375.1|110540.3|110371.1|14
1732817060000|2024-11-28 18:04:20|110545.3|110372.9|110544.5|110377.8|110547|110381.2|110539.9|110372.9|15
1732817070000|2024-11-28 18:04:30|110541.3|110373.4|110538.4|110370|110541.3|110374.2|110534.6|110368.5|13
1732817080000|2024-11-28 18:04:40|110536.5|110370.5|110543|110373.8|110545|110376.8|110534|110370.5|17
1732817090000|2024-11-28 18:04:50|110542.4|110371.3|110542.9|110371.6|110546|110375|110542.4|110370.2|13
1732817100000|2024-11-28 18:05:00|110548|110375|110548.5|110363.9|110554.2|110444.7|110469.9|110363.9|40
1732817110000|2024-11-28 18:05:10|110547.7|110367.1|110550.4|110366.5|110553.4|110440.5|110476.9|110365.3|19
1732817120000|2024-11-28 18:05:20|110481.7|110431.7|110554.2|110367.6|110554.2|110433|110477.4|110364.1|28
1732817130000|2024-11-28 18:05:30|110551.5|110365.7|110536.4|110366.9|110554.2|110441.2|110464.4|110363.4|41
1732817140000|2024-11-28 18:05:40|110551.8|110367.6|110526.1|110376.9|110558.3|110433.5|110474.4|110361.9|33
1732817150000|2024-11-28 18:05:50|110476.3|110374.2|110475.5|110425.5|110536.2|110429.1|110470.8|110369.7|33
1732817160000|2024-11-28 18:06:00|110477.7|110427.7|110526.6|110367|110536.9|110430.5|110472.2|110367|29
1732817170000|2024-11-28 18:06:10|110530.9|110373.5|110531.8|110374.8|110538.6|110429.3|110472.6|110365.5|32
1732817180000|2024-11-28 18:06:20|110532.5|110374.1|110532.7|110369.2|110546.2|110433|110473.9|110365.5|43
1732817190000|2024-11-28 18:06:30|110543.9|110379.8|110544.3|110384.5|110544.3|110434.5|110477.4|110369.2|33
1732817200000|2024-11-28 18:06:40|110535.2|110380.9|110533.8|110381.8|110542.2|110434.5|110478.8|110374.3|26
1732817210000|2024-11-28 18:06:50|110485.5|110435.5|110536.7|110380.3|110540.1|110437.6|110479.3|110378.3|30
1732817220000|2024-11-28 18:07:00|110536.1|110380.5|110486.8|110436.8|110548.1|110438.2|110476.7|110375.1|30
1732817230000|2024-11-28 18:07:10|110483.9|110433.9|110538.6|110390.3|110557.1|110443|110482.7|110380.3|31
1732817240000|2024-11-28 18:07:20|110537.4|110384.4|110491.9|110441.9|110548.3|110446.2|110483.7|110382.1|35
1732817250000|2024-11-28 18:07:30|110491.4|110441.4|110489.3|110439.3|110544.9|110443.6|110486.8|110384.4|24
1732817260000|2024-11-28 18:07:40|110489.4|110439.4|110530.8|110387.5|110544.9|110442.3|110486.4|110386.5|19
1732817270000|2024-11-28 18:07:50|110487.3|110393.5|110484.5|110434.5|110543|110441.4|110483.7|110385.3|29
1732817280000|2024-11-28 18:08:00|110486.4|110436.4|110546.7|110387|110549.6|110443.5|110483.3|110382.9|37
1732817290000|2024-11-28 18:08:10|110535.6|110389|110488.6|110438.6|110550.6|110442.2|110478.3|110382.6|33
1732817300000|2024-11-28 18:08:20|110489.4|110439.4|110545|110385.1|110553.3|110447.4|110482.4|110382.8|49
1732817310000|2024-11-28 18:08:30|110536.3|110390.1|110536.2|110387.8|110552.1|110444.8|110485.6|110382.3|28
1732817320000|2024-11-28 18:08:40|110485.9|110435.9|110551.7|110385.5|110551.7|110442.5|110483|110382.2|32
1732817330000|2024-11-28 18:08:50|110545.2|110383.5|110539.4|110391|110549.9|110449|110487.2|110383.5|38
1732817340000|2024-11-28 18:09:00|110490.5|110440.5|110544|110393.5|110552.7|110446.3|110482.6|110383.7|33
1732817350000|2024-11-28 18:09:10|110536.7|110390.1|110549.6|110389.2|110553.1|110442.2|110485.5|110379.9|25
1732817360000|2024-11-28 18:09:20|110552.5|110388.6|110492.6|110442.6|110552.5|110446|110488.9|110386.3|26
1732817370000|2024-11-28 18:09:30|110496.4|110446.4|110550.3|110396.9|110551.9|110448.5|110485.4|110386.9|35
1732817380000|2024-11-28 18:09:40|110555.3|110394.9|110548.4|110395.2|110561.3|110448.6|110489.9|110386.1|31
1732817390000|2024-11-28 18:09:50|110496.2|110446.2|110548.9|110395.6|110561.5|110452.6|110485.6|110386|33
1732817400000|2024-11-28 18:10:00|110546.6|110396|110494.1|110444.1|110553.4|110452|110491.3|110390.6|33
1732817410000|2024-11-28 18:10:10|110491.1|110441.1|110546.2|110402.4|110555.6|110446.8|110487.4|110387.3|34
1732817420000|2024-11-28 18:10:20|110545.3|110405.5|110552.4|110409.3|110571.2|110459.8|110499.2|110398.8|32
1732817430000|2024-11-28 18:10:30|110559.3|110405.3|110503.6|110453.6|110568.5|110460|110502.4|110399.1|39
1732817440000|2024-11-28 18:10:40|110562.6|110406.7|110567.8|110404.8|110569.9|110460.7|110494.9|110397.8|41
1732817450000|2024-11-28 18:10:50|110568.3|110405.4|110511.3|110461.3|110568.3|110462.9|110503.4|110399.5|32
1732817460000|2024-11-28 18:11:00|110571|110406.6|110510.6|110460.6|110572.8|110472.4|110507.7|110402.7|36
1732817470000|2024-11-28 18:11:10|110512.6|110462.6|110561.2|110413.6|110573.1|110466.8|110507.9|110403.9|34
1732817480000|2024-11-28 18:11:20|110571|110406.3|110511.7|110461.7|110571|110462.2|110499.1|110406.3|35
1732817490000|2024-11-28 18:11:30|110563.5|110405.9|110518.4|110468.4|110568.7|110471.2|110507|110405.9|33
1732817500000|2024-11-28 18:11:40|110512.6|110462.6|110515.1|110465.1|110515.4|110465.4|110510.3|110460.3|5
1732817510000|2024-11-28 18:11:50|110515.2|110465.2|110573.4|110419.8|110573.8|110467.5|110507.8|110414.8|15
1732817520000|2024-11-28 18:12:00|110570.9|110417.8|110577.5|110414.6|110577.5|110468.1|110511.8|110414.6|31
1732817530000|2024-11-28 18:12:10|110562.4|110420.1|110517.2|110467.2|110578.1|110467.4|110503.7|110416.1|24
1732817540000|2024-11-28 18:12:20|110512|110462|110511.8|110461.8|110513.2|110463.2|110510.2|110460.2|5
1732817550000|2024-11-28 18:12:30|110523.2|110473.2|110574|110411.3|110577.1|110473.2|110513.8|110411.3|36
1732817560000|2024-11-28 18:12:40|110584.2|110414.3|110572|110420.6|110584.4|110474.8|110512.3|110414.3|34
1732817570000|2024-11-28 18:12:50|110564|110422.6|110577.3|110419.7|110580.5|110468.2|110502.8|110405.2|41
1732817580000|2024-11-28 18:13:00|110569|110414.7|110520.1|110470.1|110576.2|110478.6|110514.8|110414.7|36
1732817590000|2024-11-28 18:13:10|110517.6|110467.6|110569.1|110425.2|110580.8|110471.4|110508.7|110417.3|32
1732817600000|2024-11-28 18:13:20|110564.5|110423.9|110566.3|110417.8|110576|110474|110517.1|110417.8|33
1732817610000|2024-11-28 18:13:30|110517|110467|110517.5|110467.5|110576.6|110472.9|110510.3|110413.9|38
1732817620000|2024-11-28 18:13:40|110516.6|110466.6|110573|110416.6|110575|110471.3|110513.1|110415.2|25
1732817630000|2024-11-28 18:13:50|110574.8|110415|110518.4|110468.4|110577.2|110477.6|110515|110415|38
1732817640000|2024-11-28 18:14:00|110518.2|110468.2|110524.9|110474.9|110587.4|110483.2|110518.2|110419.2|33
1732817650000|2024-11-28 18:14:10|110526|110476|110580.4|110426.1|110586.7|110482.6|110524.3|110422.4|27
1732817660000|2024-11-28 18:14:20|110526.2|110476.2|110578.6|110427.6|110586.1|110479.7|110523.2|110420.7|25
1732817670000|2024-11-28 18:14:30|110580.8|110480.1|110576.7|110428.9|110586.1|110486.2|110525.9|110422.8|28
1732817680000|2024-11-28 18:14:40|110576.6|110428.1|110578|110431.3|110587.2|110484.3|110524.2|110421.1|26
1732817690000|2024-11-28 18:14:50|110576.6|110423.9|110585.2|110421.7|110586.4|110481.9|110523.5|110419.8|36
1732817700000|2024-11-28 18:15:00|110576.5|110422.9|110579.4|110425.9|110591.1|110480.9|110516.2|110421.8|31
1732817710000|2024-11-28 18:15:10|110571.4|110424.9|110570.9|110424.8|110584.9|110483.4|110523.5|110421.9|35
1732817720000|2024-11-28 18:15:20|110578.1|110425|110584.5|110428.4|110584.5|110483.2|110524.3|110424.5|25
1732817730000|2024-11-28 18:15:30|110572.6|110435.7|110582.3|110428.3|110584.5|110480.3|110523|110421.5|26
1732817740000|2024-11-28 18:15:40|110582.5|110428.8|110578|110432.6|110585.8|110483.6|110523.5|110423.8|33
1732817750000|2024-11-28 18:15:50|110577.4|110428.6|110585.5|110423.8|110585.5|110479.1|110522.7|110421.4|28
1732817760000|2024-11-28 18:16:00|110583.7|110422.1|110580.8|110431.6|110586.1|110479.6|110524.4|110422.1|31
1732817770000|2024-11-28 18:16:10|110525.3|110475.3|110582.5|110421.2|110586.7|110479|110525.3|110420|27
1732817780000|2024-11-28 18:16:20|110579.4|110420.9|110572.2|110424.8|110585.9|110477.4|110521.4|110418.3|30
1732817790000|2024-11-28 18:16:30|110576.2|110417.8|110567.7|110433|110587.9|110479.5|110522.7|110414.4|35
1732817800000|2024-11-28 18:16:40|110566.1|110432.9|110526.8|110476.8|110580.6|110480.5|110518.7|110418.8|33
1732817810000|2024-11-28 18:16:50|110533.9|110483.9|110581.4|110421.4|110581.4|110483.9|110521.7|110419|32
1732817820000|2024-11-28 18:17:00|110580.1|110423.5|110578.9|110427.5|110584.6|110479.8|110515.5|110419.1|31
1732817830000|2024-11-28 18:17:10|110584.2|110426.2|110572.3|110423.8|110584.2|110477.1|110520.7|110416.9|31
1732817840000|2024-11-28 18:17:20|110572.8|110418.3|110573.1|110421|110576.6|110474.3|110519.1|110416.4|30
1732817850000|2024-11-28 18:17:30|110576.8|110419.6|110517.5|110467.5|110580.9|110475.5|110517.5|110417.4|29
1732817860000|2024-11-28 18:17:40|110519.2|110469.2|110518.7|110468.7|110580.5|110471.2|110509.9|110413.9|30
1732817870000|2024-11-28 18:17:50|110519.4|110469.4|110572.6|110416.2|110580.2|110475.5|110517.9|110415.3|29
1732817880000|2024-11-28 18:18:00|110576.9|110421.7|110567.2|110421|110581.1|110476.3|110509.6|110414.2|34
1732817890000|2024-11-28 18:18:10|110574.5|110416|110578.1|110421.7|110580|110476.1|110514|110416|44
1732817900000|2024-11-28 18:18:20|110576|110419.9|110571.5|110417.4|110578.1|110474.8|110518.2|110413.8|33
1732817910000|2024-11-28 18:18:30|110576.5|110419.3|110591.8|110414.4|110593.2|110483.1|110521.4|110414.4|29
1732817920000|2024-11-28 18:18:40|110592.3|110414.6|110589.7|110408.8|110595|110483|110518.7|110408.8|32
1732817930000|2024-11-28 18:18:50|110592.3|110407.3|110525.4|110475.4|110592.3|110479.7|110517.3|110407.3|20
1732817940000|2024-11-28 18:19:00|110590.8|110409.4|110586.3|110411.3|110590.8|110479|110517.2|110406.1|28
1732817950000|2024-11-28 18:19:10|110585|110409.8|110592|110412.4|110592|110479.6|110519.8|110406.9|27
1732817960000|2024-11-28 18:19:20|110588.7|110478.5|110526.7|110476.7|110590.9|110489.7|110526.5|110411.6|16
1732817970000|2024-11-28 18:19:30|110524.2|110474.2|110589.6|110411.9|110596.8|110485.2|110522.3|110409.6|30
1732817980000|2024-11-28 18:19:40|110592.2|110412.9|110598|110415.3|110598|110483.8|110516.8|110409.1|21
1732817990000|2024-11-28 18:19:50|110524.8|110411.4|110518.8|110468.8|110596.3|110482.8|110516.6|110409.8|25
1732818000000|2024-11-28 18:20:00|110515.8|110465.8|110584|110414.7|110597.2|110483.4|110515.8|110406|35
1732818010000|2024-11-28 18:20:10|110517|110410.9|110592.2|110410.4|110599|110483.6|110515.4|110409.9|24
1732818020000|2024-11-28 18:20:20|110524.7|110474.7|110585.5|110412|110598.3|110490.4|110517.4|110410.3|26
1732818030000|2024-11-28 18:20:30|110518.6|110468.6|110586.9|110416.9|110597.9|110473.7|110513.8|110411|21
1732818040000|2024-11-28 18:20:40|110521.7|110471.7|110532.4|110482.4|110592.8|110483.1|110511.7|110409.4|30
1732818050000|2024-11-28 18:20:50|110534.6|110484.6|110578.4|110419.6|110593.5|110484.6|110516.3|110411.1|29
1732818060000|2024-11-28 18:21:00|110578.1|110418.9|110589.1|110416.4|110590.9|110482.2|110523.5|110410.7|30
1732818070000|2024-11-28 18:21:10|110590.9|110412.6|110525.4|110475.4|110590.9|110475.9|110521.5|110410.7|14
1732818080000|2024-11-28 18:21:20|110525.2|110475.2|110525.2|110475.2|110525.3|110475.3|110525.1|110475.1|6
1732818090000|2024-11-28 18:21:30|110525.3|110475.3|110589.5|110414.2|110592.3|110478.6|110523.4|110412.7|16
1732818100000|2024-11-28 18:21:40|110575.1|110407.9|110527.3|110477.3|110584.3|110484.9|110512.5|110407.9|34
1732818110000|2024-11-28 18:21:50|110525.2|110475.2|110593.8|110414.1|110593.8|110479.1|110516.8|110408.3|30
1732818120000|2024-11-28 18:22:00|110591.4|110410.1|110525.8|110475.8|110591.4|110477|110516.3|110407.8|30
1732818130000|2024-11-28 18:22:10|110522.7|110472.7|110591|110412.3|110591.2|110493.9|110518.7|110410.2|32
1732818140000|2024-11-28 18:22:20|110594.3|110414.1|110589.7|110412.4|110594.3|110477.5|110517.3|110409.5|29
1732818150000|2024-11-28 18:22:30|110589|110413.1|110517.1|110467.1|110589|110482|110516.4|110410.5|26
1732818160000|2024-11-28 18:22:40|110524.1|110474.1|110591.3|110413.1|110593.1|110486.4|110521.7|110412|29
1732818170000|2024-11-28 18:22:50|110593.2|110415.7|110593.3|110408.7|110596.6|110489.8|110522.2|110407.8|30
1732818180000|2024-11-28 18:23:00|110591.7|110405.2|110526.7|110476.7|110596.2|110499.2|110514.2|110405.2|26
1732818190000|2024-11-28 18:23:10|110526.5|110476.5|110532.1|110482.1|110598.5|110487.7|110517.4|110408.8|37
1732818200000|2024-11-28 18:23:20|110521|110471|110529.4|110479.4|110598.9|110487.7|110521|110407.8|37
1732818210000|2024-11-28 18:23:30|110532.1|110482.1|110589.3|110405.8|110596.4|110482.1|110509.4|110405.6|34
1732818220000|2024-11-28 18:23:40|110590.1|110406.9|110588.6|110409|110596.7|110493.5|110518|110406.9|31
1732818230000|2024-11-28 18:23:50|110516.1|110466.1|110589.7|110409.3|110589.7|110497.2|110513.3|110408.3|30
1732818240000|2024-11-28 18:24:00|110589.2|110409.8|110593.6|110408.8|110593.6|110495.8|110516.2|110407.5|39
1732818250000|2024-11-28 18:24:10|110594|110408|110592|110408.2|110594.8|110490.4|110519.6|110407.8|31
1732818260000|2024-11-28 18:24:20|110590.5|110408.1|110517|110467|110596.6|110477.7|110509.7|110407.7|33
1732818270000|2024-11-28 18:24:30|110589.8|110408.2|110592.6|110412.9|110605.9|110481.6|110516.5|110408.2|29
1732818280000|2024-11-28 18:24:40|110596.7|110479.5|110527.4|110477.4|110599.2|110485.5|110519|110409.8|31
1732818290000|2024-11-28 18:24:50|110530.8|110480.8|110523.2|110473.2|110598.8|110490.1|110521.8|110410.8|30
1732818300000|2024-11-28 18:25:00|110526.7|110476.7|110593.5|110413.5|110597.9|110489.7|110522.4|110411.6|30
1732818310000|2024-11-28 18:25:10|110593.6|110411.5|110594.2|110409.6|110597.3|110498|110519.6|110409.6|29
1732818320000|2024-11-28 18:25:20|110524.2|110474.2|110517.7|110467.7|110598.6|110493.7|110517.6|110408.9|21
1732818330000|2024-11-28 18:25:30|110523.3|110473.3|110593.4|110411.5|110597.2|110495.5|110523.3|110408.8|35
1732818340000|2024-11-28 18:25:40|110591.6|110412.1|110592.9|110410.9|110596.3|110479.5|110514.4|110408.2|24
1732818350000|2024-11-28 18:25:50|110594.4|110412.5|110545.8|110495.8|110596.9|110496.3|110522.6|110408.3|31
1732818360000|2024-11-28 18:26:00|110520.7|110470.7|110597.7|110409.6|110597.7|110491.4|110518.5|110409.6|29
1732818370000|2024-11-28 18:26:10|110527.3|110477.3|110588.1|110407.7|110594.9|110488.4|110515.8|110406.9|29
1732818380000|2024-11-28 18:26:20|110513.9|110463.9|110596|110413.3|110597.2|110489.7|110513.2|110403.9|33
1732818390000|2024-11-28 18:26:30|110593|110410|110591.9|110410.7|110595.2|110481.8|110519.7|110408.5|21
1732818400000|2024-11-28 18:26:40|110515.9|110409.4|110590.7|110404.9|110590.7|110475|110510.9|110403|29
1732818410000|2024-11-28 18:26:50|110587.2|110471.3|110516.4|110466.4|110591|110484.6|110512.8|110404.7|25
1732818420000|2024-11-28 18:27:00|110521.6|110471.6|110589.8|110402.8|110590.2|110479.6|110513.3|110399.9|29
1732818430000|2024-11-28 18:27:10|110519.1|110469.1|110525|110475|110590.4|110480.4|110509.3|110402|35
1732818440000|2024-11-28 18:27:20|110593|110405.6|110520|110470|110593|110473.2|110516.6|110401.6|18
1732818450000|2024-11-28 18:27:30|110515.8|110465.8|110521.2|110471.2|110605.1|110478.5|110506.2|110402.1|30
1732818460000|2024-11-28 18:27:40|110520.6|110470.6|110596.5|110403.6|110597.4|110476.5|110520|110401.6|23
1732818470000|2024-11-28 18:27:50|110594.5|110402.7|110595.9|110399.8|110596.3|110489.5|110513|110399.8|25
1732818480000|2024-11-28 18:28:00|110521.5|110471.5|110595.1|110400.5|110600|110484.5|110515.3|110400.5|29
1732818490000|2024-11-28 18:28:10|110521.9|110471.9|110595.3|110400.3|110595.3|110475.8|110518.1|110400.3|32
1732818500000|2024-11-28 18:28:20|110598.8|110400|110513.2|110463.2|110598.8|110479|110512.2|110399.5|24
1732818510000|2024-11-28 18:28:30|110524.4|110474.4|110592.5|110398.9|110596.2|110474.4|110511|110398.9|29
1732818520000|2024-11-28 18:28:40|110521|110471|110595.9|110400.1|110597|110486.9|110519.8|110399|24
1732818530000|2024-11-28 18:28:50|110522.5|110472.5|110593.6|110402.3|110597.5|110475.5|110513.2|110400.1|27
1732818540000|2024-11-28 18:29:00|110590.7|110400.3|110525.5|110475.5|110601.2|110476.8|110519.7|110399|19
1732818550000|2024-11-28 18:29:10|110524.5|110474.5|110595.6|110400.4|110597|110477.3|110516.8|110399|25
1732818560000|2024-11-28 18:29:20|110590.5|110399.8|110509.8|110459.8|110596.2|110476.8|110509.8|110399.8|25
1732818570000|2024-11-28 18:29:30|110519.1|110469.1|110598.3|110401.4|110598.3|110483.7|110510.9|110400|28
1732818580000|2024-11-28 18:29:40|110595.5|110402.7|110591.1|110400.6|110595.5|110476|110511.1|110400.6|24
1732818590000|2024-11-28 18:29:50|110596|110473|110526.8|110476.8|110597.3|110476.8|110519.5|110397.1|33
1732818600000|2024-11-28 18:30:00|110588.1|110403|110541.9|110491.9|110595.9|110495.3|110508.3|110400.8|26
1732818610000|2024-11-28 18:30:10|110544.9|110494.9|110527.2|110477.2|110596.9|110499|110523.2|110401|23
1732818620000|2024-11-28 18:30:20|110596.9|110407.7|110593.2|110401.9|110596.9|110476.3|110514.3|110399.3|27
1732818630000|2024-11-28 18:30:30|110596|110400.7|110587.6|110399.3|110598.2|110487.6|110510|110399.3|30
1732818640000|2024-11-28 18:30:40|110589.8|110400.9|110593.4|110401.3|110593.4|110476.1|110515.6|110399.1|27
1732818650000|2024-11-28 18:30:50|110591.2|110402.6|110521.4|110471.4|110596|110485.9|110510.4|110399.8|27
1732818660000|2024-11-28 18:31:00|110520.7|110470.7|110598|110400.8|110598|110474.8|110519.9|110399.1|19
1732818670000|2024-11-28 18:31:10|110523.1|110473.1|110591.6|110400.1|110595.7|110478.3|110512.1|110400.1|28
1732818680000|2024-11-28 18:31:20|110590|110401.3|110595.6|110400.2|110595.6|110472.6|110511.3|110400.2|31
1732818690000|2024-11-28 18:31:30|110591.5|110461.5|110513.1|110463.1|110595|110469.5|110508.4|110400.7|20
1732818700000|2024-11-28 18:31:40|110512.8|110462.8|110595.3|110400.5|110596.3|110476.7|110509.7|110399.5|30
1732818710000|2024-11-28 18:31:50|110519.8|110469.8|110534|110484|110596.6|110484|110516.7|110398.9|22
1732818720000|2024-11-28 18:32:00|110543.8|110493.8|110519.6|110469.6|110599|110500.7|110509.5|110399.3|36
1732818730000|2024-11-28 18:32:10|110522.9|110472.9|110527.2|110477.2|110596.6|110495.5|110518.3|110398.8|30
1732818740000|2024-11-28 18:32:20|110523.7|110473.7|110587.2|110403.4|110597.9|110484.7|110512.4|110401.1|32
1732818750000|2024-11-28 18:32:30|110519.1|110469.1|110589.7|110399.2|110589.7|110479.1|110515.9|110399.2|22
1732818760000|2024-11-28 18:32:40|110519.7|110469.7|110521.1|110471.1|110590.3|110472.3|110514.8|110399.1|32
1732818770000|2024-11-28 18:32:50|110517.2|110467.2|110603.9|110404.5|110605.6|110478.7|110513|110399.3|29
1732818780000|2024-11-28 18:33:00|110526.3|110476.3|110595.7|110401.1|110597.6|110478|110509|110401.1|27
1732818790000|2024-11-28 18:33:10|110598.7|110401.5|110595.8|110399.7|110601|110477.4|110514.1|110399.7|29
1732818800000|2024-11-28 18:33:20|110593.1|110400.5|110590.6|110400.5|110596.6|110479.2|110510|110399.5|32
1732818810000|2024-11-28 18:33:30|110595|110474.9|110520.6|110470.6|110596.4|110474.9|110515.5|110399.1|19
1732818820000|2024-11-28 18:33:40|110518.2|110468.2|110524.4|110474.4|110597.7|110492.8|110517|110401.1|45
1732818830000|2024-11-28 18:33:50|110518.1|110468.1|110589.1|110403.6|110596.8|110480.3|110506.3|110402|30
1732818840000|2024-11-28 18:34:00|110524.7|110474.7|110594.6|110404.7|110599|110497.2|110510.2|110399.4|35
1732818850000|2024-11-28 18:34:10|110599|110404.4|110595|110404.1|110599|110488.5|110513.2|110401.7|31
1732818860000|2024-11-28 18:34:20|110593.9|110404.4|110592.7|110404.4|110596.6|110495|110514|110400.6|28
1732818870000|2024-11-28 18:34:30|110512.6|110462.6|110594.2|110406.8|110602.2|110474.3|110512.6|110405.1|29
1732818880000|2024-11-28 18:34:40|110595.1|110484.1|110598.1|110414.9|110598.1|110499.4|110518.5|110407.5|38
1732818890000|2024-11-28 18:34:50|110599|110476.7|110592.9|110408.3|110599|110500.1|110515.8|110407.6|25
1732818900000|2024-11-28 18:35:00|110516|110466|110599.6|110407.9|110599.8|110475.3|110515.4|110406.3|29
1732818910000|2024-11-28 18:35:10|110528.3|110404.5|110524.7|110474.7|110603.4|110479.7|110520.3|110404.5|24
1732818920000|2024-11-28 18:35:20|110522.7|110472.7|110604.3|110409.9|110604.3|110500.3|110516.4|110407.5|35
1732818930000|2024-11-28 18:35:30|110603.8|110412.1|110599.5|110410|110604.3|110496.7|110521.3|110408.1|23
1732818940000|2024-11-28 18:35:40|110522.2|110472.2|110600.5|110409.5|110604.5|110483|110518.5|110404|30
1732818950000|2024-11-28 18:35:50|110601.1|110408.1|110604.4|110410.6|110605.2|110489.2|110527.7|110408.1|32
1732818960000|2024-11-28 18:36:00|110602.5|110409.9|110606.9|110411|110607.3|110489.6|110519.5|110406.9|24
1732818970000|2024-11-28 18:36:10|110524.3|110474.3|110598.9|110409.4|110604.5|110497.1|110524.3|110408.8|30
1732818980000|2024-11-28 18:36:20|110599.4|110408.6|110598.6|110410.6|110599.4|110497.5|110516.5|110408.6|33
1732818990000|2024-11-28 18:36:30|110528.1|110478.1|110528.5|110478.5|110601.4|110490.8|110519.6|110410.5|18
1732819000000|2024-11-28 18:36:40|110531.4|110481.4|110599.3|110410.5|110603.3|110484.9|110528.1|110409|29
1732819010000|2024-11-28 18:36:50|110533.2|110411.7|110604|110415|110604|110485|110519.4|110410.3|37
1732819020000|2024-11-28 18:37:00|110602.1|110416.6|110601.9|110411|110602.1|110486.8|110529.4|110411|29
1732819030000|2024-11-28 18:37:10|110533.1|110483.1|110597.3|110411.1|110601.9|110497.9|110520.4|110411|28
1732819040000|2024-11-28 18:37:20|110600.2|110411|110526.2|110476.2|110601.6|110482.2|110520.4|110409.6|26
1732819050000|2024-11-28 18:37:30|110527.9|110477.9|110598|110411.3|110598|110482.4|110517.4|110408.3|29
1732819060000|2024-11-28 18:37:40|110601.1|110480|110532.8|110482.8|110601.1|110484.5|110521.1|110408.7|26
1732819070000|2024-11-28 18:37:50|110537.5|110487.5|110535.5|110485.5|110598.4|110487.5|110526.6|110412.3|18
1732819080000|2024-11-28 18:38:00|110537.4|110487.4|110599.3|110409.8|110600.1|110489.2|110528|110409.8|34
1732819090000|2024-11-28 18:38:10|110527.3|110477.3|110523.3|110473.3|110601.3|110481.2|110516.3|110408.4|22
1732819100000|2024-11-28 18:38:20|110522.3|110472.3|110596.8|110406.9|110598.7|110480|110518.6|110406.9|24
1732819110000|2024-11-28 18:38:30|110529.3|110479.3|110527.6|110477.6|110600.7|110482.6|110520.3|110406.9|28
1732819120000|2024-11-28 18:38:40|110532.9|110482.9|110532.9|110482.9|110599.7|110495.5|110517.8|110412.8|33
1732819130000|2024-11-28 18:38:50|110538.4|110488.4|110531.3|110481.3|110601.7|110495.1|110531.3|110412.9|36
1732819140000|2024-11-28 18:39:00|110535.3|110485.3|110535.9|110485.9|110601.5|110488|110525.6|110411.6|30
1732819150000|2024-11-28 18:39:10|110536.7|110486.7|110527.4|110477.4|110602.4|110486.7|110522.9|110410.6|37
1732819160000|2024-11-28 18:39:20|110534|110484|110601.2|110411.4|110601.5|110486.4|110530.1|110411.4|30
1732819170000|2024-11-28 18:39:30|110532.9|110482.9|110530.1|110480.1|110601.2|110486.7|110529|110410.6|21
1732819180000|2024-11-28 18:39:40|110527.7|110477.7|110597.8|110412.3|110600.1|110485.7|110521.4|110410.6|25
1732819190000|2024-11-28 18:39:50|110530.8|110480.8|110597.9|110412.5|110599.3|110491.2|110520.9|110411.1|31
1732819200000|2024-11-28 18:40:00|110598.7|110410.9|110597|110414.8|110599.8|110485|110522.6|110410.3|24
1732819210000|2024-11-28 18:40:10|110532.1|110414.7|110531.5|110481.5|110600|110489.1|110527.5|110411.4|30
1732819220000|2024-11-28 18:40:20|110533.9|110483.9|110598.5|110416.1|110603.1|110487.5|110530.6|110410.2|27
1732819230000|2024-11-28 18:40:30|110533.1|110483.1|110603.2|110419.3|110604.7|110495.5|110522.1|110413.7|18
1732819240000|2024-11-28 18:40:40|110543.8|110493.8|110600.3|110413.1|110601.1|110495.6|110521.3|110412.8|27
1732819250000|2024-11-28 18:40:50|110599.3|110415.4|110528.8|110478.8|110601.1|110487.6|110528.8|110412.8|26
1732819260000|2024-11-28 18:41:00|110534.9|110484.9|110599.4|110416.7|110601.4|110493.4|110529.4|110411.4|23
1732819270000|2024-11-28 18:41:10|110535.1|110413.7|110595.6|110411.6|110600.3|110490.3|110527.6|110410.9|24
1732819280000|2024-11-28 18:41:20|110595.1|110412.2|110532.6|110482.6|110600.4|110493.5|110528.8|110410.8|21
1732819290000|2024-11-28 18:41:30|110530.5|110480.5|110599.3|110408|110599.9|110503.4|110521.3|110408|33
1732819300000|2024-11-28 18:41:40|110597|110410.2|110598.6|110412.7|110599.4|110498.9|110528.5|110410.2|24
1732819310000|2024-11-28 18:41:50|110532.7|110482.7|110594.8|110411|110599.9|110484.8|110520.4|110410.8|28
1732819320000|2024-11-28 18:42:00|110598.8|110411.7|110597|110414.9|110600.7|110484.6|110517.7|110411.7|27
1732819330000|2024-11-28 18:42:10|110520.3|110412.4|110594.8|110411.7|110597.9|110484.9|110520.3|110411.6|31
1732819340000|2024-11-28 18:42:20|110524.5|110474.5|110599.2|110409.7|110600.5|110483.3|110518.9|110408.8|27
1732819350000|2024-11-28 18:42:30|110599.7|110411.2|110595.8|110416.7|110599.7|110491.2|110517.1|110409.7|28
1732819360000|2024-11-28 18:42:40|110592.7|110417.2|110537|110487|110600.2|110492.3|110524.3|110412.9|24
1732819370000|2024-11-28 18:42:50|110536.4|110486.4|110592.4|110417.1|110600.2|110486.4|110522.7|110413.7|33
1732819380000|2024-11-28 18:43:00|110580.3|110421.1|110528.9|110478.9|110582|110479.1|110528.8|110421.1|10
1732819390000|2024-11-28 18:43:10|110528.7|110478.7|110528.6|110478.6|110528.7|110478.7|110528.6|110478.6|2
1732819400000|2024-11-28 18:43:20|110528.5|110478.5|110591.3|110408.2|110596.5|110484|110518.7|110408.2|32
1732819410000|2024-11-28 18:43:30|110593.5|110409.3|110528.8|110478.8|110597.3|110486.5|110519.9|110409.3|26
1732819420000|2024-11-28 18:43:40|110528.9|110478.9|110590.9|110410.9|110594.5|110497.9|110525.1|110408.7|31
1732819430000|2024-11-28 18:43:50|110592.2|110409.6|110596.8|110412.6|110599.2|110495.8|110525.4|110408.8|30
1732819440000|2024-11-28 18:44:00|110526.8|110410.7|110593.8|110411.3|110599.7|110486.8|110523.9|110407.9|29
1732819450000|2024-11-28 18:44:10|110525.6|110475.6|110531.3|110481.3|110601.5|110503|110521.9|110409.7|35
1732819460000|2024-11-28 18:44:20|110534.1|110484.1|110593.3|110415.4|110600.7|110486.2|110529|110410.8|25
1732819470000|2024-11-28 18:44:30|110596.6|110412.8|110533|110483|110596.6|110489.2|110525.6|110412.8|22
1732819480000|2024-11-28 18:44:40|110532.9|110482.9|110533.6|110483.6|110534.9|110484.9|110529.8|110479.8|12
1732819490000|2024-11-28 18:44:50|110533.5|110483.5|110532.8|110482.8|110533.5|110483.5|110530|110480|10
1732819500000|2024-11-28 18:45:00|110532.7|110482.7|110596.1|110411.6|110597.7|110489.6|110523.1|110406.9|32
1732819510000|2024-11-28 18:45:10|110595|110409.5|110525.9|110475.9|110597.9|110494.2|110519.2|110409.5|28
1732819520000|2024-11-28 18:45:20|110527.8|110477.8|110537.4|110487.4|110593.8|110493.9|110519.6|110408.3|34
1732819530000|2024-11-28 18:45:30|110534.6|110484.6|110588.7|110409.9|110595.8|110494.6|110519.2|110408.5|34
1732819540000|2024-11-28 18:45:40|110591|110408.7|110591.5|110412.5|110598|110489.8|110520.4|110408.7|27
1732819550000|2024-11-28 18:45:50|110594.4|110415.1|110595.9|110409|110596.5|110489.5|110523.7|110407.8|23
1732819560000|2024-11-28 18:46:00|110542|110492|110596.1|110408.5|110598|110498.6|110523|110408.5|27
1732819570000|2024-11-28 18:46:10|110592.6|110467.9|110593.8|110412.1|110596.1|110494.4|110517|110411.1|26
1732819580000|2024-11-28 18:46:20|110592.8|110411.6|110591.3|110408.1|110594.9|110498.8|110516.2|110407.4|28
1732819590000|2024-11-28 18:46:30|110522.8|110472.8|110594.8|110408.9|110594.8|110491.1|110514.5|110408.1|35
1732819600000|2024-11-28 18:46:40|110595.6|110410.3|110595.2|110406.4|110599.9|110491.3|110518.2|110406.4|35
1732819610000|2024-11-28 18:46:50|110592.1|110406.8|110514.7|110464.7|110595|110490|110514.7|110405.8|26
1732819620000|2024-11-28 18:47:00|110516.2|110466.2|110595.2|110411|110601.1|110498.2|110516.2|110410.3|44
1732819630000|2024-11-28 18:47:10|110595.7|110413.6|110532.5|110482.5|110602.9|110503.2|110528.3|110411|31
1732819640000|2024-11-28 18:47:20|110599.3|110415.1|110596.9|110415.3|110602.1|110491.1|110525.9|110414|23
1732819650000|2024-11-28 18:47:30|110543.8|110415.7|110534.8|110484.8|110602.1|110507.7|110534.8|110415|18
1732819660000|2024-11-28 18:47:40|110534.9|110484.9|110536.4|110486.4|110543.8|110493.8|110530.5|110480.5|10
1732819670000|2024-11-28 18:47:50|110541.6|110491.6|110602.1|110416.1|110602.1|110496.7|110534.8|110416.1|28
1732819680000|2024-11-28 18:48:00|110601.1|110417.2|110601.8|110419.2|110602.9|110493|110531.8|110415.2|28
1732819690000|2024-11-28 18:48:10|110603.6|110418.2|110540.6|110490.6|110613.3|110499.7|110521.2|110413.6|26
1732819700000|2024-11-28 18:48:20|110539.9|110489.9|110587.4|110419.1|110593.2|110491.7|110519.6|110409.7|31
1732819710000|2024-11-28 18:48:30|110527.2|110477.2|110582.6|110419.3|110588.8|110487.1|110518.4|110412.1|33
1732819720000|2024-11-28 18:48:40|110591.4|110411.5|110583.5|110418.5|110591.4|110480.1|110517.2|110411.5|43
1732819730000|2024-11-28 18:48:50|110583.9|110409.5|110587.1|110417.5|110588|110479.9|110517.9|110409.5|22
1732819740000|2024-11-28 18:49:00|110587.8|110416.9|110530|110480|110591.3|110480|110520.8|110411|33
1732819750000|2024-11-28 18:49:10|110527.8|110477.8|110524.7|110474.7|110531.6|110481.6|110519.6|110469.6|38
1732819760000|2024-11-28 18:49:20|110525.4|110475.4|110525.9|110475.9|110592|110476.9|110515.4|110417.7|30
1732819770000|2024-11-28 18:49:30|110520|110470|110580.8|110409.8|110587.7|110480.4|110510.1|110409.8|48
1732819780000|2024-11-28 18:49:40|110522.2|110472.2|110577.2|110414.7|110589.5|110489.8|110511.2|110403.8|36
1732819790000|2024-11-28 18:49:50|110520.8|110470.8|110524.5|110474.5|110587.1|110475.9|110514.3|110414.5|41
1732819800000|2024-11-28 18:50:00|110521.8|110471.8|110580.6|110408|110588.5|110474.1|110510|110407.4|37
1732819810000|2024-11-28 18:50:10|110587.9|110472.2|110531|110481|110589|110486|110513.5|110408.7|32
1732819820000|2024-11-28 18:50:20|110527.5|110477.5|110522.2|110472.2|110579.8|110480.5|110512.7|110412.1|49
1732819830000|2024-11-28 18:50:30|110522.9|110472.9|110586.2|110406.5|110587.9|110476.5|110513.5|110404.7|26
1732819840000|2024-11-28 18:50:40|110586.5|110471|110582.5|110413.2|110586.5|110481.1|110512|110412.4|35
1732819850000|2024-11-28 18:50:50|110525.9|110475.9|110523.2|110473.2|110587.1|110476.6|110513.8|110406.7|27
1732819860000|2024-11-28 18:51:00|110519.4|110469.4|110577.8|110415.7|110584.9|110476.6|110514.4|110415.7|46
1732819870000|2024-11-28 18:51:10|110522.6|110472.6|110576.5|110413.4|110585.2|110476.5|110514.9|110406.1|38
1732819880000|2024-11-28 18:51:20|110576.2|110416.1|110519.3|110469.3|110587.5|110480|110513.9|110416.1|41
1732819890000|2024-11-28 18:51:30|110522.4|110472.4|110523.5|110473.5|110584.6|110485.4|110516.5|110411.9|42
1732819900000|2024-11-28 18:51:40|110526.7|110476.7|110523.6|110473.6|110588.8|110487.4|110520.8|110410.7|39
1732819910000|2024-11-28 18:51:50|110523.7|110473.7|110588.8|110422.4|110588.8|110482.4|110511.6|110409.1|35
1732819920000|2024-11-28 18:52:00|110584.2|110423.1|110591.7|110420.4|110591.7|110482.4|110519.2|110420.4|30
1732819930000|2024-11-28 18:52:10|110591.6|110480.1|110596.4|110416.2|110596.4|110486.5|110521.9|110416.2|28
1732819940000|2024-11-28 18:52:20|110585.7|110422.2|110526.5|110476.5|110589.4|110489|110517.7|110413|46
1732819950000|2024-11-28 18:52:30|110523.1|110473.1|110584.7|110420.3|110591.8|110479.6|110516.3|110409.2|48
1732819960000|2024-11-28 18:52:40|110580.7|110419|110528|110478|110580.7|110480.4|110522.2|110416.2|38
1732819970000|2024-11-28 18:52:50|110519.3|110469.3|110592.1|110411|110592.1|110479.5|110518.2|110411|27
1732819980000|2024-11-28 18:53:00|110592.2|110419|110585.9|110417.4|110593.2|110480|110521.8|110411.3|32
1732819990000|2024-11-28 18:53:10|110524.9|110474.9|110584.1|110415.5|110588.1|110479.2|110518.8|110415.5|34
1732820000000|2024-11-28 18:53:20|110583.6|110420.2|110528.1|110478.1|110586.4|110478.1|110519.6|110418.9|33
1732820010000|2024-11-28 18:53:30|110523.7|110473.7|110582.4|110420.7|110585.5|110479.9|110520.8|110412.1|27
1732820020000|2024-11-28 18:53:40|110526.1|110476.1|110563.8|110426.5|110584.7|110481|110518.6|110416.1|38
1732820030000|2024-11-28 18:53:50|110564.4|110460.8|110527.4|110477.4|110585.6|110479.9|110508.5|110410.8|31
1732820040000|2024-11-28 18:54:00|110529.6|110479.6|110529.5|110479.5|110593.6|110480.5|110521.2|110411.1|43
1732820050000|2024-11-28 18:54:10|110526.6|110476.6|110586.3|110418.6|110586.8|110479|110521.6|110418.6|33
1732820060000|2024-11-28 18:54:20|110528.3|110478.3|110576.2|110414.7|110592.6|110481.1|110518.7|110411.1|36
1732820070000|2024-11-28 18:54:30|110575.6|110414.4|110585.4|110420.3|110595.1|110477.4|110521.1|110412.9|28
1732820080000|2024-11-28 18:54:40|110585|110475.8|110586.6|110410.9|110590.3|110482.5|110517.7|110410.9|31
1732820090000|2024-11-28 18:54:50|110587.8|110472.6|110520.9|110470.9|110587.8|110481.5|110520.9|110412.5|32
1732820100000|2024-11-28 18:55:00|110523.7|110473.7|110567.5|110421.5|110584.9|110477.8|110514.6|110410.1|51
1732820110000|2024-11-28 18:55:10|110567.8|110470.2|110521.6|110471.6|110587.5|110473.9|110515.3|110408.4|37
1732820120000|2024-11-28 18:55:20|110520.3|110470.3|110583.3|110413.6|110584.2|110474.9|110517.4|110411.7|32
1732820130000|2024-11-28 18:55:30|110583.2|110472.3|110578|110409.3|110586.3|110475.6|110514.7|110409.3|36
1732820140000|2024-11-28 18:55:40|110585.8|110471.4|110576.2|110416.7|110585.8|110477.1|110512|110416.7|39
1732820150000|2024-11-28 18:55:50|110567.5|110418.3|110580.7|110415.2|110585.4|110472.9|110508.6|110413.7|36
1732820160000|2024-11-28 18:56:00|110579.8|110470.9|110582.5|110411.3|110584|110472.5|110507.5|110410.3|35
1732820170000|2024-11-28 18:56:10|110512.5|110462.5|110580|110403.8|110580|110465.7|110502|110403.8|35
1732820180000|2024-11-28 18:56:20|110578.1|110458.2|110566.6|110405.5|110578.5|110473|110500.9|110397.2|41
1732820190000|2024-11-28 18:56:30|110567.2|110459.7|110506.9|110456.9|110580.8|110462.4|110496.1|110395.5|32
1732820200000|2024-11-28 18:56:40|110577.7|110401.2|110544.7|110390|110582.6|110462.3|110492.7|110388.9|37
1732820210000|2024-11-28 18:56:50|110544.2|110445.4|110484.4|110434.4|110544.2|110454|110480.7|110430.7|30
1732820220000|2024-11-28 18:57:00|110484.6|110434.6|110495.3|110445.3|110550.9|110447.8|110476.8|110385.5|36
1732820230000|2024-11-28 18:57:10|110491.7|110441.7|110544|110393.8|110562.8|110448.7|110487.9|110380.3|42
1732820240000|2024-11-28 18:57:20|110498.9|110448.9|110494.5|110444.5|110551.6|110452.3|110487.7|110382.5|34
1732820250000|2024-11-28 18:57:30|110496.5|110446.5|110552|110389.7|110559.7|110447.4|110490.2|110384.5|36
1732820260000|2024-11-28 18:57:40|110497.1|110447.1|110560.6|110382.1|110560.6|110459.7|110490.7|110382.1|41
1732820270000|2024-11-28 18:57:50|110560|110447|110551|110391.1|110563.1|110456.6|110485.3|110389.9|36
1732820280000|2024-11-28 18:58:00|110552.6|110381.1|110495.6|110445.6|110562.6|110449|110485.8|110380|39
1732820290000|2024-11-28 18:58:10|110495.4|110445.4|110501.8|110451.8|110554.3|110451.8|110486.5|110390.3|39
1732820300000|2024-11-28 18:58:20|110496.3|110446.3|110554|110388.7|110562.2|110452.6|110486.6|110379.3|48
1732820310000|2024-11-28 18:58:30|110552.4|110387.6|110485.4|110435.4|110561.1|110448.2|110483.8|110380|49
1732820320000|2024-11-28 18:58:40|110485.1|110435.1|110488.2|110438.2|110558.3|110455.5|110482|110383|34
1732820330000|2024-11-28 18:58:50|110496.4|110446.4|110495.8|110445.8|110559.8|110451.1|110489.2|110390|32
1732820340000|2024-11-28 18:59:00|110497.8|110447.8|110491|110441|110561.6|110459.7|110486.9|110382.8|39
1732820350000|2024-11-28 18:59:10|110490.7|110440.7|110495.8|110445.8|110560.6|110461.3|110488.6|110380|37
1732820360000|2024-11-28 18:59:20|110496|110446|110560.9|110381.7|110562.5|110458.1|110490|110381.7|39
1732820370000|2024-11-28 18:59:30|110562.2|110380.6|110562.7|110379.8|110564.4|110449.3|110478.7|110379.8|33
1732820380000|2024-11-28 18:59:40|110562.1|110442.4|110560.7|110384.2|110562.1|110450.8|110487.2|110380.4|40
1732820390000|2024-11-28 18:59:50|110559.1|110383.1|110563.3|110385.5|110563.3|110458.2|110489.5|110383.1|36
1732820400000|2024-11-28 19:00:00|110558.5|110385.8|110495.1|110445.1|110558.5|110446|110493.2|110385.8|10
1732820410000|2024-11-28 19:00:10|110495|110445|110491|110441|110495.8|110445.8|110491|110441|7
1732820420000|2024-11-28 19:00:20|110491.8|110441.8|110491.5|110441.5|110552.2|110447.5|110488|110392.4|35
1732820430000|2024-11-28 19:00:30|110491.4|110441.4|110542.2|110388.8|110555.9|110448.5|110481.2|110379.9|40
1732820440000|2024-11-28 19:00:40|110491.5|110441.5|110544.1|110389.8|110562.4|110449.6|110484.9|110375.6|38
1732820450000|2024-11-28 19:00:50|110541.9|110446.6|110497.7|110447.7|110547.2|110449.9|110484.2|110389.4|40
1732820460000|2024-11-28 19:01:00|110493.8|110443.8|110542.3|110393.7|110554.9|110449.2|110487.4|110386.3|33
1732820470000|2024-11-28 19:01:10|110492.9|110442.9|110490.6|110440.6|110561|110448.7|110484.9|110381.2|42
1732820480000|2024-11-28 19:01:20|110482.3|110432.3|110541.4|110391.8|110548.1|110448|110478.6|110383.4|38
1732820490000|2024-11-28 19:01:30|110538.6|110387.8|110552.7|110393.4|110557|110447.1|110482.7|110381.7|39
1732820500000|2024-11-28 19:01:40|110556.4|110394.8|110493.1|110443.1|110558.2|110451.5|110482|110391.7|32
1732820510000|2024-11-28 19:01:50|110492.6|110442.6|110555.6|110397.8|110555.6|110450.8|110490.3|110391.5|26
1732820520000|2024-11-28 19:02:00|110552.9|110398.5|110552.2|110398.2|110562.1|110454|110487.8|110387.8|40
1732820530000|2024-11-28 19:02:10|110562.4|110397.1|110493.6|110443.6|110568.9|110451.5|110484.4|110387.3|40
1732820540000|2024-11-28 19:02:20|110489.2|110439.2|110497.3|110447.3|110563.6|110452.9|110485.9|110395|35
1732820550000|2024-11-28 19:02:30|110495|110445|110510.9|110460.9|110573.3|110463.4|110493.1|110389.2|47
1732820560000|2024-11-28 19:02:40|110511|110461|110511.5|110461.5|110514.1|110464.1|110504.2|110454.2|27
1732820570000|2024-11-28 19:02:50|110508|110458|110507.3|110457.3|110512.6|110462.6|110506.2|110456.2|19
1732820580000|2024-11-28 19:03:00|110507.1|110457.1|110510.4|110460.4|110511.5|110461.5|110504.9|110454.9|15
1732820590000|2024-11-28 19:03:10|110506.7|110456.7|110509.5|110459.5|110513.1|110463.1|110504.3|110454.3|38
1732820600000|2024-11-28 19:03:20|110511.8|110461.8|110513.1|110463.1|110521.5|110471.5|110504.4|110454.4|47
1732820610000|2024-11-28 19:03:30|110509.2|110459.2|110513.4|110463.4|110519.6|110469.6|110508.7|110458.7|31
1732820620000|2024-11-28 19:03:40|110510.8|110460.8|110514.3|110464.3|110519.4|110469.4|110508.7|110458.7|24
1732820630000|2024-11-28 19:03:50|110510.4|110460.4|110510|110460|110518.3|110468.3|110505|110455|17
1732820640000|2024-11-28 19:04:00|110507.6|110457.6|110509.6|110459.6|110517.6|110467.6|110503.6|110453.6|16
1732820650000|2024-11-28 19:04:10|110507.1|110457.1|110513|110463|110518.3|110468.3|110506.8|110456.8|23
1732820660000|2024-11-28 19:04:20|110517.7|110467.7|110510.4|110460.4|110517.7|110467.7|110505.7|110455.7|35
1732820670000|2024-11-28 19:04:30|110505.7|110455.7|110505.4|110455.4|110511.9|110461.9|110505.4|110455.4|20
1732820680000|2024-11-28 19:04:40|110509.5|110459.5|110512.5|110462.5|110517.8|110467.8|110506.2|110456.2|38
1732820690000|2024-11-28 19:04:50|110517.4|110467.4|110512.3|110462.3|110517.4|110467.4|110507.2|110457.2|10
1732820700000|2024-11-28 19:05:00|110507.8|110457.8|110515.2|110465.2|110520.5|110470.5|110507.8|110457.8|22
1732820710000|2024-11-28 19:05:10|110516.8|110466.8|110512|110462|110516.8|110466.8|110510.8|110460.8|38
1732820720000|2024-11-28 19:05:20|110514.8|110464.8|110513.5|110463.5|110514.8|110464.8|110510.9|110460.9|10
1732820730000|2024-11-28 19:05:30|110511|110461|110513.5|110463.5|110513.5|110463.5|110511|110461|2
1732820740000|2024-11-28 19:05:40|110513.7|110463.7|110508.9|110458.9|110513.7|110463.7|110505.6|110455.6|9
1732820750000|2024-11-28 19:05:50|110509.1|110459.1|110509.2|110459.2|110510|110460|110506|110456|15
1732820760000|2024-11-28 19:06:00|110509.1|110459.1|110507.7|110457.7|110511|110461|110505.2|110455.2|23
1732820770000|2024-11-28 19:06:10|110505.1|110455.1|110515.4|110465.4|110517|110467|110505.1|110455.1|51
1732820780000|2024-11-28 19:06:20|110515.3|110465.3|110511.2|110461.2|110516.7|110466.7|110506.6|110456.6|43
1732820790000|2024-11-28 19:06:30|110507.3|110457.3|110510.9|110460.9|110513.7|110463.7|110506.2|110456.2|39
1732820800000|2024-11-28 19:06:40|110507.5|110457.5|110515.1|110465.1|110515.1|110465.1|110507.5|110457.5|21
1732820810000|2024-11-28 19:06:50|110515|110465|110515.1|110465.1|110515.1|110465.1|110515|110465|2
1732820820000|2024-11-28 19:07:00|110515|110465|110515|110465|110515|110465|110515|110465|1
1732820830000|2024-11-28 19:07:10|110509.8|110459.8|110507.7|110457.7|110514.9|110464.9|110506.1|110456.1|28
1732820840000|2024-11-28 19:07:20|110512.2|110462.2|110509.8|110459.8|110517.9|110467.9|110505.6|110455.6|48
1732820850000|2024-11-28 19:07:30|110508.8|110458.8|110513.2|110463.2|110573.8|110467|110506.1|110427.6|29
1732820860000|2024-11-28 19:07:40|110513|110463|110514.7|110464.7|110514.7|110464.7|110513|110463|4
1732820880000|2024-11-28 19:08:00|110514.6|110464.6|110559.8|110429.9|110559.8|110464.8|110514.6|110429.9|5
1732820890000|2024-11-28 19:08:10|110510.6|110460.6|110509.2|110459.2|110570.1|110469.7|110506.3|110427.6|30
1732820900000|2024-11-28 19:08:20|110512.1|110462.1|110509.1|110459.1|110513.7|110463.7|110506.2|110456.2|24
1732820910000|2024-11-28 19:08:30|110505.9|110455.9|110506.7|110456.7|110517.4|110467.4|110503|110453|28
1732820920000|2024-11-28 19:08:40|110506.4|110456.4|110505.1|110455.1|110507.3|110457.3|110500.6|110450.6|33
1732820930000|2024-11-28 19:08:50|110501.6|110451.6|110506|110456|110511.3|110461.3|110501.3|110451.3|32
1732820940000|2024-11-28 19:09:00|110502.3|110452.3|110507.9|110457.9|110509.5|110459.5|110499.6|110449.6|28
1732820950000|2024-11-28 19:09:10|110508|110458|110508.4|110458.4|110508.4|110458.4|110507.9|110457.9|4
1732820960000|2024-11-28 19:09:20|110505|110455|110508.9|110458.9|110511.4|110461.4|110501.8|110451.8|25
1732820970000|2024-11-28 19:09:30|110509|110459|110505.9|110455.9|110510.8|110460.8|110502.4|110452.4|20
1732820980000|2024-11-28 19:09:40|110505.7|110455.7|110505.3|110455.3|110510.9|110460.9|110500.8|110450.8|41
1732820990000|2024-11-28 19:09:50|110503|110453|110509|110459|110511.6|110461.6|110500.8|110450.8|34
1732821000000|2024-11-28 19:10:00|110509.7|110459.7|110510.2|110460.2|110511.3|110461.3|110503.7|110453.7|18
1732821010000|2024-11-28 19:10:10|110506.2|110456.2|110504.4|110454.4|110509.9|110459.9|110500.4|110450.4|32
1732821020000|2024-11-28 19:10:20|110501.5|110451.5|110502.3|110452.3|110558.3|110457.8|110500.5|110423.1|41
1732821030000|2024-11-28 19:10:30|110501.3|110451.3|110505.7|110455.7|110508|110458|110500.2|110450.2|33
1732821040000|2024-11-28 19:10:40|110505.9|110455.9|110502.1|110452.1|110506.5|110456.5|110502.1|110452.1|9
1732821050000|2024-11-28 19:10:50|110506.3|110456.3|110506.6|110456.6|110507|110457|110500.8|110450.8|46
1732821060000|2024-11-28 19:11:00|110502.9|110452.9|110505.1|110455.1|110507|110457|110500.8|110450.8|20
1732821070000|2024-11-28 19:11:10|110505|110455|110506|110456|110506|110456|110501.6|110451.6|5
1732821080000|2024-11-28 19:11:20|110505.9|110455.9|110503.2|110453.2|110510.7|110460.7|110500|110450|46
1732821090000|2024-11-28 19:11:30|110503.1|110453.1|110504.2|110454.2|110505.5|110455.5|110501.3|110451.3|8
1732821100000|2024-11-28 19:11:40|110504.3|110454.3|110504.2|110454.2|110504.3|110454.3|110504.2|110454.2|4
1732821110000|2024-11-28 19:11:50|110501.8|110451.8|110505|110455|110508.1|110458.1|110501.5|110451.5|20
1732821120000|2024-11-28 19:12:00|110502.5|110452.5|110505.5|110455.5|110558.8|110457.5|110500|110423.3|29
1732821130000|2024-11-28 19:12:10|110503.2|110453.2|110501.8|110451.8|110507.4|110457.4|110501.8|110451.8|30
1732821140000|2024-11-28 19:12:20|110505.8|110455.8|110503.9|110453.9|110557.4|110458.6|110501.2|110423.8|25
1732821150000|2024-11-28 19:12:30|110507.5|110457.5|110509|110459|110510.4|110460.4|110500.7|110450.7|42
1732821160000|2024-11-28 19:12:40|110505.4|110455.4|110508.2|110458.2|110509.3|110459.3|110500.2|110450.2|43
1732821170000|2024-11-28 19:12:50|110509|110459|110505.5|110455.5|110512.4|110462.4|110500.9|110450.9|55
1732821180000|2024-11-28 19:13:00|110506.1|110456.1|110505.4|110455.4|110506.1|110456.1|110505.2|110455.2|4
1732821190000|2024-11-28 19:13:10|110505.5|110455.5|110505.4|110455.4|110505.5|110455.5|110505.4|110455.4|2
1732821200000|2024-11-28 19:13:20|110501|110451|110506.6|110456.6|110509.5|110459.5|110498.5|110448.5|40
1732821210000|2024-11-28 19:13:30|110501.6|110451.6|110551.9|110424|110551.9|110463|110501.6|110424|10
1732821220000|2024-11-28 19:13:40|110552.4|110423.6|110512.6|110462.6|110552.4|110462.6|110512.6|110423.6|6
1732821230000|2024-11-28 19:13:50|110512.5|110462.5|110512.6|110462.6|110550.4|110462.6|110512.5|110425|4
1732821240000|2024-11-28 19:14:00|110550.1|110422.6|110512.6|110462.6|110556.9|110462.6|110512.6|110420.6|7
1732821250000|2024-11-28 19:14:10|110499.6|110449.6|110507|110457|110512.3|110462.3|110499.6|110449.6|30
1732821260000|2024-11-28 19:14:20|110512.1|110462.1|110512.7|110462.7|110512.7|110462.7|110502.3|110452.3|33
1732821270000|2024-11-28 19:14:30|110509|110459|110503.8|110453.8|110509.8|110459.8|110500.6|110450.6|44
1732821280000|2024-11-28 19:14:40|110503.1|110453.1|110508.8|110458.8|110512.3|110462.3|110500.7|110450.7|12
1732821290000|2024-11-28 19:14:50|110505.1|110455.1|110507.1|110457.1|110510.3|110460.3|110502.2|110452.2|61
1732821300000|2024-11-28 19:15:00|110503.8|110453.8|110506.5|110456.5|110510.3|110460.3|110499.6|110449.6|35
1732821310000|2024-11-28 19:15:10|110502.5|110452.5|110503|110453|110560.2|110460.6|110502.2|110421.5|37
1732821320000|2024-11-28 19:15:20|110505.7|110455.7|110506.5|110456.5|110511.2|110461.2|110501.5|110451.5|49
1732821330000|2024-11-28 19:15:30|110507.4|110457.4|110509.3|110459.3|110512.3|110462.3|110503.1|110453.1|36
1732821340000|2024-11-28 19:15:40|110507|110457|110509.8|110459.8|110512|110462|110503.7|110453.7|37
1732821350000|2024-11-28 19:15:50|110507.4|110457.4|110513|110463|110513|110463|110503.1|110453.1|33
1732821360000|2024-11-28 19:16:00|110510.8|110460.8|110509.3|110459.3|110513.3|110463.3|110501.5|110451.5|44
1732821370000|2024-11-28 19:16:10|110508.4|110458.4|110512.9|110462.9|110513.9|110463.9|110502.9|110452.9|13
1732821380000|2024-11-28 19:16:20|110512.8|110462.8|110507.3|110457.3|110512.9|110462.9|110503.1|110453.1|24
1732821390000|2024-11-28 19:16:30|110506.6|110456.6|110508.9|110458.9|110510.7|110460.7|110503.8|110453.8|25
1732821400000|2024-11-28 19:16:40|110507.5|110457.5|110508.7|110458.7|110556.8|110460.3|110501.7|110425.7|26
1732821410000|2024-11-28 19:16:50|110508.6|110458.6|110507.3|110457.3|110508.6|110458.6|110507.3|110457.3|3
1732821420000|2024-11-28 19:17:00|110512.3|110462.3|110507.5|110457.5|110512.7|110462.7|110503.2|110453.2|52
1732821430000|2024-11-28 19:17:10|110503.4|110453.4|110507.2|110457.2|110515|110465|110503.4|110453.4|43
1732821440000|2024-11-28 19:17:20|110507.3|110457.3|110511.6|110461.6|110512.5|110462.5|110505.4|110455.4|16
1732821450000|2024-11-28 19:17:30|110511.7|110461.7|110511.6|110461.6|110511.7|110461.7|110511.6|110461.6|2
1732821460000|2024-11-28 19:17:40|110511.8|110461.8|110511.6|110461.6|110511.8|110461.8|110511.3|110461.3|4
1732821470000|2024-11-28 19:17:50|110514.9|110464.9|110511.1|110461.1|110515.2|110465.2|110501.6|110451.6|28
1732821480000|2024-11-28 19:18:00|110507.7|110457.7|110509.5|110459.5|110511.8|110461.8|110502.6|110452.6|37
1732821490000|2024-11-28 19:18:10|110509.4|110459.4|110508.7|110458.7|110557.2|110464.1|110503|110422.9|21
1732821500000|2024-11-28 19:18:20|110504.2|110454.2|110509|110459|110560.2|110462.6|110501.8|110420.8|43
1732821510000|2024-11-28 19:18:30|110505.5|110455.5|110507.3|110457.3|110510.6|110460.6|110502.3|110452.3|27
1732821520000|2024-11-28 19:18:40|110503.6|110453.6|110508.1|110458.1|110511.2|110461.2|110502.7|110452.7|29
1732821530000|2024-11-28 19:18:50|110510.3|110460.3|110503.5|110453.5|110511.3|110461.3|110503.5|110453.5|18
1732821540000|2024-11-28 19:19:00|110503.4|110453.4|110507.7|110457.7|110507.7|110457.7|110503.1|110453.1|11
1732821550000|2024-11-28 19:19:10|110503.9|110453.9|110508.4|110458.4|110509.1|110459.1|110502.5|110452.5|20
1732821560000|2024-11-28 19:19:20|110508.7|110458.7|110506.5|110456.5|110510.2|110460.2|110504.6|110454.6|17
1732821570000|2024-11-28 19:19:30|110510.2|110460.2|110511.3|110461.3|110511.9|110461.9|110505.7|110455.7|13
1732821580000|2024-11-28 19:19:40|110511.4|110461.4|110507.2|110457.2|110511.7|110461.7|110504.4|110454.4|16
1732821590000|2024-11-28 19:19:50|110511.2|110461.2|110513.3|110463.3|110514.1|110464.1|110506.8|110456.8|10
1732821600000|2024-11-28 19:20:00|110507.7|110457.7|110510.7|110460.7|110512.6|110462.6|110504.5|110454.5|25
1732821610000|2024-11-28 19:20:10|110510.9|110460.9|110507.9|110457.9|110510.9|110460.9|110503.7|110453.7|13
1732821620000|2024-11-28 19:20:20|110507.6|110457.6|110508.4|110458.4|110513.4|110463.4|110504|110454|40
1732821630000|2024-11-28 19:20:30|110504.9|110454.9|110507.8|110457.8|110510.9|110460.9|110504.6|110454.6|12
1732821640000|2024-11-28 19:20:40|110510.3|110460.3|110500|110450|110510.8|110460.8|110498.9|110448.9|15
1732821650000|2024-11-28 19:20:50|110499.5|110449.5|110490.3|110440.3|110501.4|110451.4|110490.3|110440.3|39
1732821660000|2024-11-28 19:21:00|110487.1|110437.1|110496.2|110446.2|110544.6|110450.5|110487.1|110402.2|50
1732821670000|2024-11-28 19:21:10|110496.1|110446.1|110494.5|110444.5|110552.2|110449|110487.3|110384.6|45
1732821680000|2024-11-28 19:21:20|110495|110445|110493.9|110443.9|110502.6|110452.6|110490.1|110440.1|64
1732821690000|2024-11-28 19:21:30|110497.2|110447.2|110496.4|110446.4|110504.9|110454.9|110485.4|110435.4|54
1732821700000|2024-11-28 19:21:40|110497.8|110447.8|110557|110388.7|110557|110456.1|110491|110388.7|48
1732821710000|2024-11-28 19:21:50|110555|110395.2|110499.4|110449.4|110555|110449.7|110487.2|110395.2|59
1732821720000|2024-11-28 19:22:00|110492.4|110442.4|110493.8|110443.8|110497.2|110447.2|110485.6|110435.6|55
1732821730000|2024-11-28 19:22:10|110494.9|110444.9|110486.2|110436.2|110496|110446|110485.9|110435.9|43
1732821740000|2024-11-28 19:22:20|110493.2|110443.2|110486.7|110436.7|110550.4|110447.7|110484.6|110381.7|49
1732821750000|2024-11-28 19:22:30|110489.7|110439.7|110487.7|110437.7|110497.8|110447.8|110486.7|110436.7|29
1732821760000|2024-11-28 19:22:40|110487.8|110437.8|110489.9|110439.9|110549|110448.1|110485.3|110383.9|46
1732821770000|2024-11-28 19:22:50|110489.5|110439.5|110497.3|110447.3|110548.5|110448.3|110482.8|110385.3|53
1732821780000|2024-11-28 19:23:00|110492.3|110442.3|110495.5|110445.5|110547.9|110452.4|110485.1|110384|55
1732821790000|2024-11-28 19:23:10|110500.8|110450.8|110556.7|110393.4|110556.9|110453.6|110491.4|110388.3|51
1732821800000|2024-11-28 19:23:20|110547.3|110395.7|110495.5|110445.5|110552.9|110452.6|110492.3|110386.7|43
1732821810000|2024-11-28 19:23:30|110498.4|110448.4|110551.9|110387.1|110555.4|110454.4|110489.8|110387.1|51
1732821820000|2024-11-28 19:23:40|110553.8|110384.8|110489.4|110439.4|110557.3|110451.3|110489.2|110384.8|28
1732821830000|2024-11-28 19:23:50|110489.6|110439.6|110497.8|110447.8|110504|110454|110489.6|110439.6|34
1732821840000|2024-11-28 19:24:00|110501.1|110451.1|110496.1|110446.1|110554.6|110451.3|110491.9|110384.5|57
1732821850000|2024-11-28 19:24:10|110498.8|110448.8|110493.6|110443.6|110501.7|110451.7|110490|110440|56
1732821860000|2024-11-28 19:24:20|110497.8|110447.8|110494|110444|110556.3|110451.9|110487.5|110388.1|55
1732821870000|2024-11-28 19:24:30|110492.8|110442.8|110493.6|110443.6|110557|110451.3|110490.9|110384.3|46
1732821880000|2024-11-28 19:24:40|110495.1|110445.1|110499.7|110449.7|110501.4|110451.4|110492.1|110442.1|64
1732821890000|2024-11-28 19:24:50|110496.3|110446.3|110489.4|110439.4|110556.7|110451.6|110489.4|110387.1|49
1732821900000|2024-11-28 19:25:00|110489.1|110439.1|110500.7|110450.7|110556.4|110451.5|110486.8|110387|46
1732821910000|2024-11-28 19:25:10|110496.7|110446.7|110554.1|110388.3|110556.6|110451|110491.6|110387|42
1732821920000|2024-11-28 19:25:20|110554.2|110393.3|110496|110446|110557|110451.8|110488|110387.1|44
1732821930000|2024-11-28 19:25:30|110498.2|110448.2|110496.6|110446.6|110502|110452|110484.6|110434.6|63
1732821940000|2024-11-28 19:25:40|110492|110442|110554.8|110387.5|110554.8|110452.7|110485.4|110387.5|63
1732821950000|2024-11-28 19:25:50|110553.7|110449.7|110555.5|110404.3|110556.5|110463.7|110491.3|110404.3|52
1732821960000|2024-11-28 19:26:00|110565.4|110398.2|110508.2|110458.2|110565.4|110458.2|110506.7|110398.2|13
1732821970000|2024-11-28 19:26:10|110508.1|110458.1|110501.8|110451.8|110508.1|110458.1|110495.4|110445.4|26
1732821980000|2024-11-28 19:26:20|110501.9|110451.9|110497.7|110447.7|110505.8|110455.8|110493.4|110443.4|58
1732821990000|2024-11-28 19:26:30|110498.1|110448.1|110565.5|110392.1|110565.5|110456.5|110494.5|110392.1|62
1732822000000|2024-11-28 19:26:40|110567.8|110396.4|110499.7|110449.7|110567.8|110454.5|110493.2|110387.1|40
1732822010000|2024-11-28 19:26:50|110500.3|110450.3|110501.5|110451.5|110505.6|110455.6|110494.2|110444.2|68
1732822020000|2024-11-28 19:27:00|110500.3|110450.3|110494.3|110444.3|110568.3|110454.7|110494.3|110388.2|59
1732822030000|2024-11-28 19:27:10|110497.4|110447.4|110503|110453|110505.3|110455.3|110494.4|110444.4|60
1732822040000|2024-11-28 19:27:20|110501.9|110451.9|110500.3|110450.3|110506|110456|110496.7|110446.7|67
1732822050000|2024-11-28 19:27:30|110504.4|110454.4|110500.4|110450.4|110505.3|110455.3|110495.5|110445.5|65
1732822060000|2024-11-28 19:27:40|110497.5|110447.5|110497.3|110447.3|110563.1|110454|110493.8|110387.4|45
1732822070000|2024-11-28 19:27:50|110500.6|110450.6|110495.2|110445.2|110506.2|110456.2|110493.5|110443.5|63
1732822080000|2024-11-28 19:28:00|110495.5|110445.5|110498|110448|110504.5|110454.5|110494.4|110444.4|51
1732822090000|2024-11-28 19:28:10|110501.7|110451.7|110502.2|110452.2|110566.2|110455|110494|110391.4|49
1732822100000|2024-11-28 19:28:20|110500.8|110450.8|110502.9|110452.9|110505.1|110455.1|110494.2|110444.2|65
1732822110000|2024-11-28 19:28:30|110502.8|110452.8|110501.8|110451.8|110505.3|110455.3|110492.2|110442.2|51
1732822120000|2024-11-28 19:28:40|110495.2|110445.2|110499.2|110449.2|110504.7|110454.7|110492.4|110442.4|54
1732822130000|2024-11-28 19:28:50|110492.2|110442.2|110499.1|110449.1|110503.8|110453.8|110490.7|110440.7|60
1732822140000|2024-11-28 19:29:00|110502.7|110452.7|110503.4|110453.4|110561.4|110454.6|110494.1|110393.7|53
1732822150000|2024-11-28 19:29:10|110497.8|110447.8|110498.5|110448.5|110502.7|110452.7|110494.1|110444.1|61
1732822160000|2024-11-28 19:29:20|110500.4|110450.4|110496.3|110446.3|110504.9|110454.9|110492.7|110442.7|57
1732822170000|2024-11-28 19:29:30|110497.6|110447.6|110497.7|110447.7|110506.8|110456.8|110494.5|110444.5|52
1732822180000|2024-11-28 19:29:40|110501.5|110451.5|110500|110450|110505.1|110455.1|110494.5|110444.5|59
1732822190000|2024-11-28 19:29:50|110499.2|110449.2|110499.7|110449.7|110504.4|110454.4|110490|110440|47
1732822200000|2024-11-28 19:30:00|110502.7|110452.7|110500.6|110450.6|110507.7|110457.7|110494.2|110444.2|54
1732822210000|2024-11-28 19:30:10|110500.4|110450.4|110499.3|110449.3|110503.2|110453.2|110493.1|110443.1|60
1732822220000|2024-11-28 19:30:20|110502.5|110452.5|110503.3|110453.3|110503.6|110453.6|110495.4|110445.4|47
1732822230000|2024-11-28 19:30:30|110503.4|110453.4|110499.9|110449.9|110507.5|110457.5|110496.1|110446.1|41
1732822240000|2024-11-28 19:30:40|110501.4|110451.4|110497.4|110447.4|110506.1|110456.1|110493|110443|59
1732822250000|2024-11-28 19:30:50|110493.8|110443.8|110499.8|110449.8|110562.1|110455.4|110493.2|110393.5|42
1732822260000|2024-11-28 19:31:00|110500|110450|110556.9|110395.8|110556.9|110456.5|110497.7|110395.8|24
1732822270000|2024-11-28 19:31:10|110559.6|110403.3|110503.7|110453.7|110559.9|110455.8|110493.8|110395.8|41
1732822280000|2024-11-28 19:31:20|110499.1|110449.1|110500.8|110450.8|110510.2|110460.2|110495.2|110445.2|57
1732822290000|2024-11-28 19:31:30|110496.3|110446.3|110552.9|110392.1|110563.6|110458.4|110496|110392.1|47
1732822300000|2024-11-28 19:31:40|110554.8|110396.6|110561.5|110396|110564.6|110453.8|110494.4|110390.8|39
1732822310000|2024-11-28 19:31:50|110559.3|110390.9|110498.1|110448.1|110561.2|110454.1|110493.1|110390.9|41
1732822320000|2024-11-28 19:32:00|110497.4|110447.4|110560.6|110386.9|110562|110453.8|110494.2|110386.9|36
1732822330000|2024-11-28 19:32:10|110560.9|110446.7|110501.7|110451.7|110560.9|110454|110492|110442|63
1732822340000|2024-11-28 19:32:20|110498.3|110448.3|110503.8|110453.8|110565.7|110454.9|110494.4|110388.1|51
1732822350000|2024-11-28 19:32:30|110503.9|110453.9|110505.3|110455.3|110506.5|110456.5|110494.2|110444.2|39
1732822360000|2024-11-28 19:32:40|110505.4|110455.4|110498.1|110448.1|110506|110456|110495|110445|63
1732822370000|2024-11-28 19:32:50|110503.1|110453.1|110496.6|110446.6|110505.5|110455.5|110496.5|110446.5|46
1732822380000|2024-11-28 19:33:00|110496.7|110446.7|110502.6|110452.6|110569.8|110455.6|110489.5|110388.5|52
1732822390000|2024-11-28 19:33:10|110496.9|110446.9|110503.1|110453.1|110574.9|110454.8|110491.4|110386.5|48
1732822400000|2024-11-28 19:33:20|110502.7|110452.7|110497.3|110447.3|110504.6|110454.6|110490.7|110440.7|56
1732822410000|2024-11-28 19:33:30|110500.9|110450.9|110500.1|110450.1|110567.7|110454.7|110494.8|110386.5|49
1732822420000|2024-11-28 19:33:40|110496.3|110446.3|110499.7|110449.7|110506.5|110456.5|110494.3|110444.3|59
1732822430000|2024-11-28 19:33:50|110498.1|110448.1|110496.5|110446.5|110567.3|110454.9|110488.8|110387.4|52
1732822440000|2024-11-28 19:34:00|110495.9|110445.9|110498.6|110448.6|110503.9|110453.9|110488.5|110438.5|57
1732822450000|2024-11-28 19:34:10|110502.6|110452.6|110491.5|110441.5|110505.1|110455.1|110490.1|110440.1|39
1732822460000|2024-11-28 19:34:20|110498.3|110448.3|110505.1|110455.1|110508.3|110458.3|110489.1|110439.1|61
1732822470000|2024-11-28 19:34:30|110503.9|110453.9|110491.6|110441.6|110505.5|110455.5|110488.1|110438.1|52
1732822480000|2024-11-28 19:34:40|110496|110446|110490.8|110440.8|110504.6|110454.6|110488.3|110438.3|65
1732822490000|2024-11-28 19:34:50|110495|110445|110502.4|110452.4|110502.9|110452.9|110488|110438|53
1732822500000|2024-11-28 19:35:00|110503.2|110453.2|110562.4|110386.7|110566.8|110455.9|110490.9|110386.7|54
1732822510000|2024-11-28 19:35:10|110563|110447.7|110489.7|110439.7|110563|110451.3|110486.7|110436.7|54
1732822520000|2024-11-28 19:35:20|110488.8|110438.8|110495.6|110445.6|110568.4|110452.1|110486.6|110383.5|45
1732822530000|2024-11-28 19:35:30|110498.7|110448.7|110499.5|110449.5|110502.5|110452.5|110488.8|110438.8|57
1732822540000|2024-11-28 19:35:40|110499.6|110449.6|110500.4|110450.4|110501.4|110451.4|110489.2|110439.2|58
1732822550000|2024-11-28 19:35:50|110487.6|110437.6|110482.8|110432.8|110561.3|110448|110480.5|110380.5|55
1732822560000|2024-11-28 19:36:00|110481.8|110431.8|110495.7|110445.7|110496.7|110446.7|110481.8|110431.8|60
1732822570000|2024-11-28 19:36:10|110487.9|110437.9|110553|110384.9|110553.7|110446.6|110483.4|110384.4|48
1732822580000|2024-11-28 19:36:20|110552.7|110444.1|110493.3|110443.3|110554.3|110447.5|110479.5|110429.5|61
1732822590000|2024-11-28 19:36:30|110491.1|110441.1|110494.4|110444.4|110497.3|110447.3|110484.8|110434.8|60
1732822600000|2024-11-28 19:36:40|110489.8|110439.8|110488|110438|110553.2|110446.4|110480|110380|53
1732822610000|2024-11-28 19:36:50|110491.7|110441.7|110481.2|110431.2|110497.5|110447.5|110480.9|110430.9|64
1732822620000|2024-11-28 19:37:00|110481.3|110431.3|110487.5|110437.5|110499|110449|110480.4|110430.4|58
1732822630000|2024-11-28 19:37:10|110484|110434|110550.9|110384.9|110550.9|110445.1|110479.8|110384.9|55
1732822640000|2024-11-28 19:37:20|110551.8|110384|110488|110438|110553.2|110445.6|110478.9|110384|43
1732822650000|2024-11-28 19:37:30|110493.6|110443.6|110553|110377.7|110553.6|110445|110480|110377.7|56
1732822660000|2024-11-28 19:37:40|110549.4|110382.3|110489.5|110439.5|110555.2|110446.2|110480.6|110378.3|51
1732822670000|2024-11-28 19:37:50|110483.3|110433.3|110551.8|110382.1|110551.8|110445.4|110479.6|110380.1|56
1732822680000|2024-11-28 19:38:00|110550.8|110438.2|110551.8|110382.5|110551.8|110445.8|110478.6|110382.5|39
1732822690000|2024-11-28 19:38:10|110551.1|110436.7|110492.8|110442.8|110551.1|110445|110479.6|110429.6|51
1732822700000|2024-11-28 19:38:20|110548.8|110384.4|110494.9|110444.9|110553.4|110446.6|110488.1|110379.3|44
1732822710000|2024-11-28 19:38:30|110487.8|110437.8|110487.6|110437.6|110495.5|110445.5|110483.8|110433.8|67
1732822720000|2024-11-28 19:38:40|110483|110433|110492.3|110442.3|110496.4|110446.4|110479.1|110429.1|66
1732822730000|2024-11-28 19:38:50|110492.5|110442.5|110482.7|110432.7|110556.6|110446.1|110480.5|110380.4|53
1732822740000|2024-11-28 19:39:00|110483.8|110433.8|110489.9|110439.9|110495.1|110445.1|110478.4|110428.4|50
1732822750000|2024-11-28 19:39:10|110486.2|110436.2|110484.2|110434.2|110498.4|110448.4|110482.3|110432.3|58
1732822760000|2024-11-28 19:39:20|110485.3|110435.3|110489.7|110439.7|110496|110446|110481.3|110431.3|46
1732822770000|2024-11-28 19:39:30|110483.6|110433.6|110481.6|110431.6|110496|110446|110481.4|110431.4|67
1732822780000|2024-11-28 19:39:40|110485.2|110435.2|110486.3|110436.3|110497.2|110447.2|110481.3|110431.3|60
1732822790000|2024-11-28 19:39:50|110489|110439|110485.9|110435.9|110495.4|110445.4|110481.1|110431.1|53
1732822800000|2024-11-28 19:40:00|110484.7|110434.7|110494.3|110444.3|110494.3|110444.3|110481.9|110431.9|41
1732822810000|2024-11-28 19:40:10|110489.3|110439.3|110490.8|110440.8|110497.6|110447.6|110483.9|110433.9|50
1732822820000|2024-11-28 19:40:20|110500.1|110450.1|110495.6|110445.6|110501|110451|110487.5|110437.5|66
1732822830000|2024-11-28 19:40:30|110492.1|110442.1|110491.2|110441.2|110500.1|110450.1|110488.9|110438.9|51
1732822840000|2024-11-28 19:40:40|110491.1|110441.1|110496.6|110446.6|110499.1|110449.1|110482.2|110432.2|51
1732822850000|2024-11-28 19:40:50|110492.6|110442.6|110490.9|110440.9|110497.3|110447.3|110482.6|110432.6|41
1732822860000|2024-11-28 19:41:00|110488.5|110438.5|110494.1|110444.1|110497.6|110447.6|110482.3|110432.3|62
1732822870000|2024-11-28 19:41:10|110490.3|110440.3|110490.6|110440.6|110496.4|110446.4|110481.6|110431.6|51
1732822880000|2024-11-28 19:41:20|110488.5|110438.5|110498.6|110448.6|110498.6|110448.6|110482.5|110432.5|56
1732822890000|2024-11-28 19:41:30|110499.3|110449.3|110497.4|110447.4|110500.8|110450.8|110484.2|110434.2|59
1732822900000|2024-11-28 19:41:40|110491.5|110441.5|110498|110448|110549.8|110448.5|110483.5|110391.1|42
1732822910000|2024-11-28 19:41:50|110493.2|110443.2|110497.4|110447.4|110557.5|110448.7|110486.7|110385.2|47
1732822920000|2024-11-28 19:42:00|110493.6|110443.6|110494.9|110444.9|110501.7|110451.7|110487|110437|64
1732822930000|2024-11-28 19:42:10|110498.6|110448.6|110464.2|110414.2|110501|110451|110460.2|110410.2|24
1732822940000|2024-11-28 19:42:20|110464.1|110414.1|110463.7|110413.7|110464.1|110414.1|110459.7|110409.7|5
1732822950000|2024-11-28 19:42:30|110466.4|110416.4|110463.5|110413.5|110466.4|110416.4|110462.6|110412.6|4
1732822960000|2024-11-28 19:42:40|110463.6|110413.6|110467.8|110417.8|110467.8|110417.8|110463.5|110413.5|3
1732822970000|2024-11-28 19:42:50|110467.7|110417.7|110463.4|110413.4|110467.8|110417.8|110463.4|110413.4|6
1732822980000|2024-11-28 19:43:00|110513.6|110375.7|110509.2|110374.6|110513.9|110375.7|110507.7|110374.6|6
1732822990000|2024-11-28 19:43:10|110509.3|110410.3|110460.3|110410.3|110509.3|110410.4|110460.3|110410.3|4
1732823000000|2024-11-28 19:43:20|110460.4|110410.4|110460.2|110410.2|110464.9|110414.9|110457|110407|14
1732823010000|2024-11-28 19:43:30|110456.5|110406.5|110457.4|110407.4|110462|110412|110456|110406|17
1732823020000|2024-11-28 19:43:40|110457|110407|110467.4|110417.4|110467.4|110417.4|110457|110407|17
1732823030000|2024-11-28 19:43:50|110463.5|110413.5|110460.4|110410.4|110467.4|110417.4|110457|110407|22
1732823040000|2024-11-28 19:44:00|110460.5|110410.5|110461.5|110411.5|110466.6|110416.6|110460.1|110410.1|13
1732823050000|2024-11-28 19:44:10|110458.5|110408.5|110462.9|110412.9|110464.1|110414.1|110456.4|110406.4|12
1732823060000|2024-11-28 19:44:20|110462.5|110412.5|110457.7|110407.7|110462.5|110412.5|110457.7|110407.7|2
1732823070000|2024-11-28 19:44:30|110462.5|110412.5|110461|110411|110465.2|110415.2|110461|110411|11
1732823080000|2024-11-28 19:44:40|110463.7|110413.7|110459.7|110409.7|110465|110415|110459.7|110409.7|38
1732823090000|2024-11-28 19:44:50|110462.4|110412.4|110462.1|110412.1|110463.2|110413.2|110459.5|110409.5|15
1732823100000|2024-11-28 19:45:00|110459.3|110409.3|110461.9|110411.9|110465.1|110415.1|110459.3|110409.3|13
1732823110000|2024-11-28 19:45:10|110461.8|110411.8|110461.7|110411.7|110461.8|110411.8|110461.7|110411.7|2
1732823120000|2024-11-28 19:45:20|110461.6|110411.6|110462.3|110412.3|110465.2|110415.2|110457.1|110407.1|18
1732823130000|2024-11-28 19:45:30|110465|110415|110463.5|110413.5|110465.7|110415.7|110460|110410|22
1732823140000|2024-11-28 19:45:40|110463.8|110413.8|110463.7|110413.7|110464.9|110414.9|110460.8|110410.8|10
1732823150000|2024-11-28 19:45:50|110461.1|110411.1|110463.1|110413.1|110465.8|110415.8|110461.1|110411.1|9
1732823160000|2024-11-28 19:46:00|110465.6|110415.6|110463.1|110413.1|110465.8|110415.8|110460.3|110410.3|10
1732823170000|2024-11-28 19:46:10|110460.4|110410.4|110463|110413|110465.6|110415.6|110458.2|110408.2|11
1732823180000|2024-11-28 19:46:20|110463.2|110413.2|110456|110406|110465.4|110415.4|110456|110406|12
1732823190000|2024-11-28 19:46:30|110461.1|110411.1|110461.9|110411.9|110465.9|110415.9|110455.1|110405.1|15
1732823200000|2024-11-28 19:46:40|110465.3|110415.3|110462.1|110412.1|110465.4|110415.4|110456.9|110406.9|10
1732823210000|2024-11-28 19:46:50|110457.1|110407.1|110460|110410|110465|110415|110454.8|110404.8|11
1732823220000|2024-11-28 19:47:00|110462.6|110412.6|110462.8|110412.8|110465.5|110415.5|110460|110410|28
1732823230000|2024-11-28 19:47:10|110460.1|110410.1|110463|110413|110465.9|110415.9|110460.1|110410.1|29
1732823240000|2024-11-28 19:47:20|110462.9|110412.9|110461.4|110411.4|110465.1|110415.1|110454.4|110404.4|18
1732823250000|2024-11-28 19:47:30|110456.4|110406.4|110462.2|110412.2|110464.9|110414.9|110456.4|110406.4|20
1732823260000|2024-11-28 19:47:40|110465|110415|110467.4|110417.4|110467.4|110417.4|110455.8|110405.8|18
1732823270000|2024-11-28 19:47:50|110467.5|110417.5|110462.2|110412.2|110467.5|110417.5|110455.2|110405.2|7
1732823280000|2024-11-28 19:48:00|110462.3|110412.3|110457.1|110407.1|110462.6|110412.6|110451.1|110401.1|8
1732823290000|2024-11-28 19:48:10|110458.1|110408.1|110456.8|110406.8|110462.2|110412.2|110453.5|110403.5|10
1732823300000|2024-11-28 19:48:20|110460.7|110410.7|110464.3|110414.3|110464.3|110414.3|110460.7|110410.7|2
1732823310000|2024-11-28 19:48:30|110464.2|110414.2|110464.3|110414.3|110464.3|110414.3|110464.2|110414.2|2
1732823320000|2024-11-28 19:48:40|110464.2|110414.2|110464.2|110414.2|110464.2|110414.2|110464.2|110414.2|1
1732823330000|2024-11-28 19:48:50|110457.5|110407.5|110457.5|110407.5|110457.5|110407.5|110457.5|110407.5|1
1732823340000|2024-11-28 19:49:00|110459.5|110409.5|110510.2|110357.6|110510.9|110420.6|110444.2|110357.5|44
1732823350000|2024-11-28 19:49:10|110457.8|110407.8|110457.4|110407.4|110503.2|110410.6|110443.2|110352.1|36
1732823360000|2024-11-28 19:49:20|110459.5|110409.5|110459.2|110409.2|110465|110415|110442.4|110392.4|51
1732823370000|2024-11-28 19:49:30|110456.1|110406.1|110449.5|110399.5|110464.3|110414.3|110441.3|110391.3|47
1732823380000|2024-11-28 19:49:40|110456.5|110406.5|110457.7|110407.7|110461.3|110411.3|110442.5|110392.5|39
1732823390000|2024-11-28 19:49:50|110447.5|110397.5|110458|110408|110462.8|110412.8|110440.3|110390.3|48
1732823400000|2024-11-28 19:50:00|110454.8|110404.8|110454.5|110404.5|110465|110415|110445|110395|57
1732823410000|2024-11-28 19:50:10|110446.6|110396.6|110457.5|110407.5|110461.1|110411.1|110443.7|110393.7|37
1732823420000|2024-11-28 19:50:20|110458.8|110408.8|110455.4|110405.4|110459.8|110409.8|110441|110391|41
1732823430000|2024-11-28 19:50:30|110448.9|110398.9|110455.7|110405.7|110466|110416|110440.6|110390.6|48
1732823440000|2024-11-28 19:50:40|110441.1|110391.1|110458.5|110408.5|110466.3|110416.3|110439.4|110389.4|52
1732823450000|2024-11-28 19:50:50|110461.9|110411.9|110455.4|110405.4|110461.9|110411.9|110441.9|110391.9|49
1732823460000|2024-11-28 19:51:00|110458.4|110408.4|110458.1|110408.1|110464.1|110414.1|110443.5|110393.5|41
1732823470000|2024-11-28 19:51:10|110448.3|110398.3|110448.6|110398.6|110460.8|110410.8|110442.6|110392.6|41
1732823480000|2024-11-28 19:51:20|110463.7|110413.7|110458.6|110408.6|110463.7|110413.7|110439.8|110389.8|36
1732823490000|2024-11-28 19:51:30|110455.3|110405.3|110453.9|110403.9|110459.9|110409.9|110449.7|110399.7|16
1732823500000|2024-11-28 19:51:40|110450.9|110400.9|110456.8|110406.8|110457.4|110407.4|110448.2|110398.2|27
1732823510000|2024-11-28 19:51:50|110452.6|110402.6|110453.4|110403.4|110460.2|110410.2|110448.2|110398.2|43
1732823520000|2024-11-28 19:52:00|110449.5|110399.5|110455.6|110405.6|110458.8|110408.8|110449.5|110399.5|15
1732823530000|2024-11-28 19:52:10|110452.1|110402.1|110455.8|110405.8|110464.2|110414.2|110452.1|110402.1|44
1732823540000|2024-11-28 19:52:20|110459.8|110409.8|110453.5|110403.5|110464.8|110414.8|110453.1|110403.1|37
1732823550000|2024-11-28 19:52:30|110456.3|110406.3|110457.6|110407.6|110465.9|110415.9|110453.8|110403.8|46
1732823560000|2024-11-28 19:52:40|110457.7|110407.7|110456|110406|110460.4|110410.4|110451.7|110401.7|25
1732823570000|2024-11-28 19:52:50|110452.9|110402.9|110458.2|110408.2|110463.7|110413.7|110452.7|110402.7|48
1732823580000|2024-11-28 19:53:00|110454.6|110404.6|110461.6|110411.6|110461.6|110411.6|110446.2|110396.2|30
1732823590000|2024-11-28 19:53:10|110464.6|110414.6|110463.9|110413.9|110469.8|110419.8|110455.3|110405.3|30
1732823600000|2024-11-28 19:53:20|110463.4|110413.4|110462.7|110412.7|110467.2|110417.2|110462.4|110412.4|22
1732823610000|2024-11-28 19:53:30|110467.5|110417.5|110458.9|110408.9|110471.3|110421.3|110455|110405|35
1732823620000|2024-11-28 19:53:40|110463.5|110413.5|110456.2|110406.2|110463.5|110413.5|110451.3|110401.3|38
1732823630000|2024-11-28 19:53:50|110452.9|110402.9|110455.7|110405.7|110463.9|110413.9|110452.6|110402.6|19
1732823640000|2024-11-28 19:54:00|110455.8|110405.8|110461.6|110411.6|110462.1|110412.1|110451.3|110401.3|18
1732823650000|2024-11-28 19:54:10|110458.6|110408.6|110457.4|110407.4|110465.2|110415.2|110452.8|110402.8|30
1732823660000|2024-11-28 19:54:20|110461.6|110411.6|110455.4|110405.4|110461.6|110411.6|110450.6|110400.6|34
1732823670000|2024-11-28 19:54:30|110453.6|110403.6|110456|110406|110462.2|110412.2|110452.2|110402.2|41
1732823680000|2024-11-28 19:54:40|110459.4|110409.4|110454.2|110404.2|110462|110412|110450.4|110400.4|38
1732823690000|2024-11-28 19:54:50|110456.3|110406.3|110459.7|110409.7|110463.2|110413.2|110453.2|110403.2|28
1732823700000|2024-11-28 19:55:00|110464.4|110414.4|110456|110406|110466.6|110416.6|110454.5|110404.5|39
1732823710000|2024-11-28 19:55:10|110457.9|110407.9|110462.1|110412.1|110466.9|110416.9|110448.5|110398.5|36
1732823720000|2024-11-28 19:55:20|110457.9|110407.9|110460.1|110410.1|110462.7|110412.7|110446.4|110396.4|41
1732823730000|2024-11-28 19:55:30|110455.7|110405.7|110499.2|110366.3|110506.8|110409.2|110441.8|110359.2|40
1732823740000|2024-11-28 19:55:40|110498.9|110358.7|110459|110409|110498.9|110411.2|110442.6|110358.4|55
1732823750000|2024-11-28 19:55:50|110462|110412|110461.4|110411.4|110462|110412|110446.3|110396.3|42
1732823760000|2024-11-28 19:56:00|110457.1|110407.1|110451.8|110401.8|110510|110408.5|110444.5|110362|37
1732823770000|2024-11-28 19:56:10|110456.3|110406.3|110457.1|110407.1|110505.6|110413|110443.6|110357.3|48
1732823780000|2024-11-28 19:56:20|110455.2|110405.2|110457.4|110407.4|110460|110410|110444.8|110394.8|53
1732823790000|2024-11-28 19:56:30|110458.1|110408.1|110456.5|110406.5|110512.8|110409.5|110442.6|110358.4|32
1732823800000|2024-11-28 19:56:40|110456.2|110406.2|110495.4|110367.6|110508.2|110412.8|110447.5|110359.4|37
1732823810000|2024-11-28 19:56:50|110501.6|110367.1|110453.2|110403.2|110510.1|110411.9|110444.8|110361|34
1732823820000|2024-11-28 19:57:00|110455.2|110405.2|110503.8|110362.8|110503.8|110412.5|110442.8|110361|46
1732823830000|2024-11-28 19:57:10|110457.4|110407.4|110497.3|110367.7|110502.2|110412.4|110444.1|110360.1|44
1732823840000|2024-11-28 19:57:20|110455.1|110405.1|110447|110397|110458.1|110408.1|110442.9|110392.9|48
1732823850000|2024-11-28 19:57:30|110453.2|110403.2|110492.1|110366.6|110492.1|110411.8|110440|110366.6|56
1732823860000|2024-11-28 19:57:40|110501.7|110359.4|110451.2|110401.2|110502.2|110404.3|110440.1|110359|36
1732823870000|2024-11-28 19:57:50|110454.1|110404.1|110456.4|110406.4|110507|110418.3|110443.6|110361.5|44
1732823880000|2024-11-28 19:58:00|110457.2|110407.2|110460.1|110410.1|110464.7|110414.7|110444.2|110394.2|56
1732823890000|2024-11-28 19:58:10|110451.3|110401.3|110458.2|110408.2|110513.6|110411.1|110445.7|110356.2|41
1732823900000|2024-11-28 19:58:20|110458|110408|110455.7|110405.7|110507.4|110408.3|110440.2|110358.1|46
1732823910000|2024-11-28 19:58:30|110454.7|110404.7|110456|110406|110461.3|110411.3|110443.2|110393.2|48
1732823920000|2024-11-28 19:58:40|110449.5|110399.5|110505.1|110355.9|110505.1|110410|110439.9|110355.5|52
1732823930000|2024-11-28 19:58:50|110452.9|110402.9|110451|110401|110503.9|110405|110440.5|110356.8|38
1732823940000|2024-11-28 19:59:00|110439.5|110389.5|110453.7|110403.7|110500.5|110405.3|110439.5|110359.2|45
1732823950000|2024-11-28 19:59:10|110449.9|110399.9|110449.9|110399.9|110459.7|110409.7|110439.8|110389.8|59
1732823960000|2024-11-28 19:59:20|110454.1|110404.1|110455.6|110405.6|110501.4|110409.1|110441.8|110359.4|51
1732823970000|2024-11-28 19:59:30|110442.9|110392.9|110461.3|110411.3|110466|110416|110440.8|110390.8|50
1732823980000|2024-11-28 19:59:40|110459.9|110409.9|110458.9|110408.9|110462.7|110412.7|110448.3|110398.3|51
1732823990000|2024-11-28 19:59:50|110448.4|110398.4|110460.8|110410.8|110462|110412|110448.4|110398.4|51
1732824000000|2024-11-28 20:00:00|110451.7|110401.7|110501.9|110374|110510.5|110416.1|110450.3|110368.3|45
1732824010000|2024-11-28 20:00:10|110460.5|110410.5|110504.9|110376.7|110505.8|110414.9|110451.6|110366.5|37
1732824020000|2024-11-28 20:00:20|110499.5|110369.6|110454.7|110404.7|110503.8|110415.3|110449.1|110366.5|36
1732824030000|2024-11-28 20:00:30|110462.3|110412.3|110493.7|110365.7|110503.5|110415.3|110450|110365.7|35
1732824040000|2024-11-28 20:00:40|110503.9|110375.9|110457.5|110407.5|110503.9|110415.5|110448|110366.7|45
1732824050000|2024-11-28 20:00:50|110450.6|110400.6|110458.5|110408.5|110505.5|110413.7|110447.8|110366.3|37
1732824060000|2024-11-28 20:01:00|110462.3|110412.3|110449.8|110399.8|110502.8|110412.3|110446.5|110368.2|41
1732824070000|2024-11-28 20:01:10|110458.7|110408.7|110459.7|110409.7|110492|110413.7|110449.7|110360.5|42
1732824080000|2024-11-28 20:01:20|110454.6|110404.6|110452.2|110402.2|110501.2|110412.6|110449|110356.9|40
1732824090000|2024-11-28 20:01:30|110458.8|110408.8|110452.4|110402.4|110506.2|110409|110447|110362.5|37
1732824100000|2024-11-28 20:01:40|110457.3|110407.3|110497.7|110369.1|110501.8|110409.1|110448.7|110367.5|18
1732824110000|2024-11-28 20:01:50|110501.9|110373.3|110451.5|110401.5|110501.9|110407.5|110450.7|110357.9|28
1732824120000|2024-11-28 20:02:00|110451.9|110401.9|110455.5|110405.5|110500.5|110409.1|110443.9|110366.6|26
1732824130000|2024-11-28 20:02:10|110456.9|110406.9|110454.1|110404.1|110501.8|110409.5|110442.3|110355.9|49
1732824140000|2024-11-28 20:02:20|110449.3|110399.3|110498.2|110368.4|110502.9|110406.9|110449.3|110358.5|18
1732824150000|2024-11-28 20:02:30|110492.1|110362.3|110497.8|110370.1|110505.4|110403.4|110445.3|110358.2|31
1732824160000|2024-11-28 20:02:40|110492.6|110364.9|110500.2|110371.6|110501.6|110404.1|110439.6|110356.3|33
1732824170000|2024-11-28 20:02:50|110495.6|110367|110450.9|110400.9|110500.8|110402.3|110446.2|110366.1|12
1732824180000|2024-11-28 20:03:00|110458.2|110408.2|110459.3|110409.3|110502.8|110409.3|110440.6|110365.6|19
1732824190000|2024-11-28 20:03:10|110447.9|110397.9|110490.7|110365.6|110490.7|110409.3|110446.4|110365.6|12
1732824200000|2024-11-28 20:03:20|110490.8|110365.5|110453|110403|110490.8|110403.6|110453|110365.5|4
1732824210000|2024-11-28 20:03:30|110452.6|110402.6|110495.6|110368.4|110505.1|110409.6|110447.5|110363.4|20
1732824220000|2024-11-28 20:03:40|110501.1|110372.6|110500.7|110372.2|110505.6|110408.6|110449.6|110355.5|41
1732824230000|2024-11-28 20:03:50|110449.3|110399.3|110458.7|110408.7|110507.5|110410.4|110447.8|110359.7|41
1732824240000|2024-11-28 20:04:00|110502.8|110372|110454.3|110404.3|110503.8|110408.8|110446.8|110359.6|38
1732824250000|2024-11-28 20:04:10|110449.2|110399.2|110445.4|110395.4|110490.5|110399.2|110445.4|110358|6
1732824260000|2024-11-28 20:04:20|110445.5|110395.5|110446.6|110396.6|110451.4|110401.4|110444.6|110394.6|7
1732824270000|2024-11-28 20:04:30|110447|110397|110501.6|110373.2|110501.6|110409.7|110446|110361.3|15
1732824280000|2024-11-28 20:04:40|110494.3|110365.9|110449|110399|110506.9|110409.2|110447.9|110360.4|29
1732824290000|2024-11-28 20:04:50|110448.7|110398.7|110449.2|110399.2|110454|110404|110448.7|110398.7|4
1732824300000|2024-11-28 20:05:00|110449.3|110399.3|110501.7|110375.6|110506.5|110405.7|110449.3|110367.5|12
1732824310000|2024-11-28 20:05:10|110497.2|110371.2|110501.4|110375.4|110501.4|110375.4|110497.2|110371.2|2
1732824320000|2024-11-28 20:05:20|110496.9|110370.9|110455.1|110405.1|110496.9|110405.1|110455.1|110370.9|6
1732824330000|2024-11-28 20:05:30|110496.8|110371|110455|110405|110496.8|110405.1|110455|110371|3
1732824340000|2024-11-28 20:05:40|110455.1|110405.1|110455|110405|110455.1|110405.1|110455|110405|2
1732824350000|2024-11-28 20:05:50|110498.3|110367.8|110497.6|110368.3|110498.3|110368.3|110497.6|110367.8|5
1732824360000|2024-11-28 20:06:00|110497.5|110367.6|110496.6|110368.1|110497.5|110368.1|110496.6|110367.6|4
1732824370000|2024-11-28 20:06:10|110498|110368.5|110451.8|110401.8|110506.3|110410.2|110450.5|110363.1|25
1732824380000|2024-11-28 20:06:20|110457|110407|110457.7|110407.7|110457.7|110407.7|110450|110400|10
1732824390000|2024-11-28 20:06:30|110456.1|110406.1|110456.4|110406.4|110456.4|110406.4|110456.1|110406.1|2
1732824400000|2024-11-28 20:06:40|110456.3|110406.3|110456.3|110406.3|110456.4|110406.4|110456.3|110406.3|3
1732824410000|2024-11-28 20:06:50|110492.9|110366.1|110492.6|110366.3|110492.9|110366.3|110492.6|110366.1|3
1732824420000|2024-11-28 20:07:00|110454.4|110366.9|110493.4|110366.5|110493.4|110404.4|110454.4|110366.5|4
1732824430000|2024-11-28 20:07:10|110451.6|110401.6|110451.1|110401.1|110452|110402|110451.1|110401.1|6
1732824440000|2024-11-28 20:07:20|110451.4|110401.4|110451|110401|110451.4|110401.4|110451|110401|4
1732824450000|2024-11-28 20:07:30|110451.1|110401.1|110451|110401|110451.1|110401.1|110451|110401|4
1732824460000|2024-11-28 20:07:40|110453.2|110403.2|110493.2|110366.3|110493.2|110403.3|110453.1|110366.3|6
1732824470000|2024-11-28 20:07:50|110492.8|110366.6|110492.8|110366.6|110492.8|110366.6|110492.8|110366.6|2
1732824480000|2024-11-28 20:08:00|110492.1|110366.9|110453.8|110403.8|110495.1|110404.1|110451.6|110362.9|12
1732824490000|2024-11-28 20:08:10|110453.7|110403.7|110463.5|110413.5|110464.7|110414.7|110453.7|110403.7|7
1732824500000|2024-11-28 20:08:20|110463.4|110413.4|110457.4|110407.4|110463.6|110413.6|110456.4|110406.4|17
1732824510000|2024-11-28 20:08:30|110456.9|110406.9|110457.6|110407.6|110457.6|110407.6|110456.9|110406.9|3
1732824520000|2024-11-28 20:08:40|110457.5|110407.5|110458.6|110408.6|110458.6|110408.6|110457.2|110407.2|4
1732824530000|2024-11-28 20:08:50|110461.4|110411.4|110501.2|110364.5|110501.2|110411.4|110458.6|110364.5|5
1732824540000|2024-11-28 20:09:00|110501.5|110364.8|110459.1|110409.1|110502.3|110414.3|110458.8|110364.8|14
1732824550000|2024-11-28 20:09:10|110458.7|110408.7|110458.6|110408.6|110458.7|110408.7|110458.1|110408.1|6
1732824560000|2024-11-28 20:09:20|110458.5|110408.5|110458.6|110408.6|110458.7|110408.7|110458.4|110408.4|8
1732824570000|2024-11-28 20:09:30|110458.5|110408.5|110458.7|110408.7|110459.2|110409.2|110458.5|110408.5|5
1732824580000|2024-11-28 20:09:40|110499.9|110367.6|110498.7|110366.7|110499.9|110368.1|110497.7|110366.7|8
1732824590000|2024-11-28 20:09:50|110498.6|110368.3|110497.5|110368.3|110498.6|110368.3|110497.5|110368.3|3
1732824600000|2024-11-28 20:10:00|110497.1|110369.3|110460.9|110410.9|110497.1|110412.3|110456.2|110369.3|10
1732824610000|2024-11-28 20:10:10|110461.1|110411.1|110461.1|110411.1|110461.1|110411.1|110461.1|110411.1|1
1732824620000|2024-11-28 20:10:20|110461|110411|110464.4|110414.4|110465.1|110415.1|110455.1|110405.1|11
1732824630000|2024-11-28 20:10:30|110459.3|110409.3|110459.7|110409.7|110464.8|110414.8|110459.3|110409.3|7
1732824640000|2024-11-28 20:10:40|110459.5|110409.5|110501.8|110375.3|110501.8|110409.7|110459.5|110375.3|3
1732824650000|2024-11-28 20:10:50|110459.7|110409.7|110459.7|110409.7|110459.9|110409.9|110459.7|110409.7|3
1732824660000|2024-11-28 20:11:00|110497.9|110369|110498.2|110368.9|110507.1|110369|110497.9|110368.9|7
1732824670000|2024-11-28 20:11:10|110498.4|110368.7|110507.4|110368.6|110507.4|110368.7|110498.4|110368.6|5
1732824680000|2024-11-28 20:11:20|110498.6|110368.5|110460.8|110410.8|110502.6|110410.8|110460.7|110368.5|7
1732824690000|2024-11-28 20:11:30|110460.6|110410.6|110460.8|110410.8|110460.8|110410.8|110460.6|110410.6|2
1732824700000|2024-11-28 20:11:40|110460.9|110410.9|110463|110413|110463|110413|110455.4|110405.4|9
1732824710000|2024-11-28 20:11:50|110463.1|110413.1|110463.8|110413.8|110463.8|110413.8|110463.1|110413.1|3
1732824720000|2024-11-28 20:12:00|110463.7|110413.7|110463.7|110413.7|110463.7|110413.7|110463.7|110413.7|1
1732824730000|2024-11-28 20:12:10|110463.8|110413.8|110463.1|110413.1|110464.3|110414.3|110457.8|110407.8|6
1732824740000|2024-11-28 20:12:20|110463.6|110413.6|110464.1|110414.1|110464.1|110414.1|110458.6|110408.6|6
1732824750000|2024-11-28 20:12:30|110464.4|110414.4|110467.7|110417.7|110467.7|110417.7|110458.6|110408.6|6
1732824760000|2024-11-28 20:12:40|110464.2|110414.2|110463.7|110413.7|110467.7|110417.7|110457.6|110407.6|14
1732824770000|2024-11-28 20:12:50|110458.5|110408.5|110462.8|110412.8|110466.4|110416.4|110457.4|110407.4|7
1732824780000|2024-11-28 20:13:00|110462.6|110412.6|110462.8|110412.8|110466.4|110416.4|110462.4|110412.4|7
1732824800000|2024-11-28 20:13:20|110462.9|110412.9|110506.7|110371.9|110506.7|110412.9|110462.5|110371.9|6
1732824810000|2024-11-28 20:13:30|110497.6|110407.6|110467.1|110417.1|110497.7|110417.1|110457.6|110407.6|5
1732824820000|2024-11-28 20:13:40|110463.6|110413.6|110464.2|110414.2|110464.7|110414.7|110463.6|110413.6|4
1732824830000|2024-11-28 20:13:50|110464.3|110414.3|110464.2|110414.2|110464.3|110414.3|110464.2|110414.2|2
1732824840000|2024-11-28 20:14:00|110464.3|110414.3|110461.3|110411.3|110464.3|110414.3|110461.3|110411.3|4
1732824850000|2024-11-28 20:14:10|110498.3|110371.6|110461.3|110411.3|110498.3|110411.3|110461.3|110371.6|3
1732824860000|2024-11-28 20:14:20|110461.5|110411.5|110461.6|110411.6|110461.6|110411.6|110461.2|110411.2|4
1732824870000|2024-11-28 20:14:30|110463.4|110413.4|110463.6|110413.6|110467.2|110417.2|110463.4|110413.4|5
1732824880000|2024-11-28 20:14:40|110463.5|110413.5|110463.6|110413.6|110463.8|110413.8|110463.5|110413.5|4
1732824890000|2024-11-28 20:14:50|110458.5|110408.5|110461.1|110411.1|110465.8|110415.8|110458.5|110408.5|5
1732824900000|2024-11-28 20:15:00|110460.9|110410.9|110460.4|110410.4|110461.1|110411.1|110460.4|110410.4|6
1732824910000|2024-11-28 20:15:10|110460.6|110410.6|110460.5|110410.5|110460.6|110410.6|110459.8|110409.8|5
1732824920000|2024-11-28 20:15:20|110460.6|110410.6|110453|110403|110504.5|110410.6|110451.8|110369.4|7
1732824930000|2024-11-28 20:15:30|110458|110408|110458|110408|110458|110408|110457.9|110407.9|3
1732824940000|2024-11-28 20:15:40|110458.1|110408.1|110457.9|110407.9|110458.1|110408.1|110457.9|110407.9|3
1732824950000|2024-11-28 20:15:50|110458.1|110408.1|110457.9|110407.9|110458.1|110408.1|110457.9|110407.9|2
1732824960000|2024-11-28 20:16:00|110457.6|110407.6|110450.1|110400.1|110498.3|110408.9|110450.1|110370.3|13
1732824970000|2024-11-28 20:16:10|110450.4|110400.4|110450.7|110400.7|110452.9|110402.9|110449.8|110399.8|5
1732824980000|2024-11-28 20:16:20|110450.6|110400.6|110451|110401|110456.9|110406.9|110450.6|110400.6|4
1732824990000|2024-11-28 20:16:30|110451.2|110401.2|110450.9|110400.9|110451.2|110401.2|110450.9|110400.9|2
1732825000000|2024-11-28 20:16:40|110455.7|110405.7|110455.7|110405.7|110455.9|110405.9|110455.7|110405.7|3
1732825010000|2024-11-28 20:16:50|110455.8|110405.8|110460.9|110410.9|110465.7|110415.7|110455.7|110405.7|9
1732825020000|2024-11-28 20:17:00|110460.6|110410.6|110463.3|110413.3|110466.6|110416.6|110460.4|110410.4|9
1732825030000|2024-11-28 20:17:10|110463.4|110413.4|110465|110415|110465|110415|110463.4|110413.4|2
1732825040000|2024-11-28 20:17:20|110464.9|110414.9|110457.9|110407.9|110465.9|110415.9|110457.5|110407.5|11
1732825050000|2024-11-28 20:17:30|110457.8|110407.8|110458.6|110408.6|110463|110413|110457.8|110407.8|5
1732825060000|2024-11-28 20:17:40|110458.5|110408.5|110470.5|110420.5|110470.5|110420.5|110458.5|110408.5|5
1732825070000|2024-11-28 20:17:50|110467.3|110417.3|110470.5|110420.5|110470.6|110420.6|110467|110417|5
1732825080000|2024-11-28 20:18:00|110470.6|110420.6|110468.8|110418.8|110470.6|110420.6|110467.1|110417.1|5
1732825090000|2024-11-28 20:18:10|110467.9|110417.9|110467.9|110417.9|110467.9|110417.9|110467.9|110417.9|1
1732825100000|2024-11-28 20:18:20|110459.7|110409.7|110458.4|110408.4|110500.8|110409.9|110458.4|110372.5|8
1732825110000|2024-11-28 20:18:30|110460.4|110410.4|110465.1|110415.1|110466.7|110416.7|110460.4|110410.4|7
1732825120000|2024-11-28 20:18:40|110466.7|110416.7|110468|110418|110468|110418|110466.7|110416.7|5
1732825130000|2024-11-28 20:18:50|110468.4|110418.4|110468.1|110418.1|110468.4|110418.4|110468.1|110418.1|2
1732825140000|2024-11-28 20:19:00|110468.2|110418.2|110511|110384.6|110511|110420.7|110467.4|110384.6|8
1732825150000|2024-11-28 20:19:10||110384.7||110384.7||110384.7||110384.7|1
1732825160000|2024-11-28 20:19:20|110512.3|110385.8|110512.7|110386.1|110513|110386.1|110512.3|110385.8|4
1732825170000|2024-11-28 20:19:30|110468.6|110418.6|110466.6|110416.6|110468.6|110418.6|110466.6|110416.6|2
1732825180000|2024-11-28 20:19:40|110466.3|110416.3|110466.6|110416.6|110466.7|110416.7|110466.3|110416.3|4
1732825190000|2024-11-28 20:19:50|110466.5|110416.5|110466.6|110416.6|110466.6|110416.6|110466.5|110416.5|2
1732825200000|2024-11-28 20:20:00|110473|110423|110471.7|110421.7|110473|110423|110471.7|110421.7|5
1732825210000|2024-11-28 20:20:10|110472.2|110422.2|110472.2|110422.2|110472.2|110422.2|110472.2|110422.2|1
1732825220000|2024-11-28 20:20:20|110472.5|110422.5|110464.3|110414.3|110472.5|110422.5|110464.3|110414.3|4
1732825230000|2024-11-28 20:20:30|110464.1|110414.1|110464.5|110414.5|110464.5|110414.5|110464.1|110414.1|2
1732825240000|2024-11-28 20:20:40|110463.5|110413.5|110464.9|110414.9|110464.9|110414.9|110462.3|110412.3|5
1732825250000|2024-11-28 20:20:50|110462.3|110412.3|110464.2|110414.2|110464.2|110414.2|110462.3|110412.3|4
1732825260000|2024-11-28 20:21:00|110466.9|110416.9|110468|110418|110469.8|110419.8|110466.9|110416.9|5
1732825270000|2024-11-28 20:21:10|110462.5|110412.5|110464.5|110414.5|110465.1|110415.1|110461.8|110411.8|6
1732825280000|2024-11-28 20:21:20|110461.8|110411.8|110468.8|110418.8|110468.8|110418.8|110461.8|110411.8|4
1732825290000|2024-11-28 20:21:30|110464.7|110414.7|110464.7|110414.7|110464.7|110414.7|110462|110412|3
1732825300000|2024-11-28 20:21:40|110462|110412|110464.7|110414.7|110464.7|110414.7|110462|110412|2
1732825310000|2024-11-28 20:21:50|110462|110412|110464.6|110414.6|110464.6|110414.6|110461.9|110411.9|3
1732825320000|2024-11-28 20:22:00|110464.7|110414.7|110463.4|110413.4|110466.8|110416.8|110463.4|110413.4|6
1732825330000|2024-11-28 20:22:10|110466.3|110416.3|110466.4|110416.4|110466.4|110416.4|110463.5|110413.5|4
1732825340000|2024-11-28 20:22:20|110464.7|110414.7|110464.7|110414.7|110464.7|110414.7|110464.7|110414.7|1
1732825350000|2024-11-28 20:22:30|110464.8|110414.8|110464.7|110414.7|110465.3|110415.3|110462.7|110412.7|6
1732825360000|2024-11-28 20:22:40|110465.2|110415.2|110465.7|110415.7|110465.9|110415.9|110465.2|110415.2|3
1732825370000|2024-11-28 20:22:50|110466|110416|110506.9|110380.9|110506.9|110416|110465.6|110380.9|4
1732825380000|2024-11-28 20:23:00|110466.9|110381|110466.9|110416.9|110466.9|110416.9|110464.1|110381|4
1732825390000|2024-11-28 20:23:10|110466.8|110416.8|110466.8|110416.8|110466.8|110416.8|110466.8|110416.8|1
1732825400000|2024-11-28 20:23:20|110464.7|110414.7|110484.1|110434.1|110484.1|110434.1|110464.7|110414.7|6
1732825410000|2024-11-28 20:23:30|110484.3|110434.3|110484.5|110434.5|110484.5|110434.5|110484.3|110434.3|2
1732825430000|2024-11-28 20:23:50|110485.3|110435.3|110485.3|110435.3|110485.3|110435.3|110485.3|110435.3|1
1732825440000|2024-11-28 20:24:00|110485.4|110435.4|110485.3|110435.3|110485.4|110435.4|110485.3|110435.3|2
1732825450000|2024-11-28 20:24:10|110485.4|110435.4|110485.3|110435.3|110485.4|110435.4|110485.3|110435.3|2
1732825460000|2024-11-28 20:24:20|110483.7|110433.7|110483.8|110433.8|110483.8|110433.8|110483.7|110433.7|2
1732825470000|2024-11-28 20:24:30|110483.7|110433.7|110483.7|110433.7|110483.7|110433.7|110483.7|110433.7|1
1732825480000|2024-11-28 20:24:40|110483.8|110433.8|110461.2|110411.2|110483.8|110433.8|110461.2|110411.2|5
1732825490000|2024-11-28 20:24:50|110496.1|110371|110496.6|110365.9|110512.7|110443.8|110455.7|110365.3|40
1732825500000|2024-11-28 20:25:00|110495.6|110364.9|110464.9|110414.9|110501|110414.9|110463.7|110364.6|14
1732825530000|2024-11-28 20:25:30|110497.3|110372.2|110479.1|110429.1|110502.2|110429.1|110462.2|110362.4|16
1732825540000|2024-11-28 20:25:40|110479.6|110429.6|110476.7|110426.7|110479.6|110429.6|110476.2|110426.2|6
1732825550000|2024-11-28 20:25:50|110484.3|110434.3|110494.1|110444.1|110498.8|110448.8|110484.3|110434.3|4
1732825560000|2024-11-28 20:26:00|110494.9|110444.9|110494.3|110444.3|110494.9|110444.9|110494.3|110444.3|4
1732825570000|2024-11-28 20:26:10|110494.5|110444.5|110494.3|110444.3|110494.5|110444.5|110494.3|110444.3|2
1732825580000|2024-11-28 20:26:20|110494.4|110444.4|110485.2|110435.2|110495.1|110445.1|110485.2|110435.2|5
1732825590000|2024-11-28 20:26:30|110485.6|110435.6|110495.1|110445.1|110495.1|110445.1|110485.2|110435.2|3
1732825600000|2024-11-28 20:26:40|110495.2|110445.2|110494|110444|110495.2|110445.2|110494|110444|3
1732825610000|2024-11-28 20:26:50|110494.1|110444.1|110494|110444|110494.1|110444.1|110494|110444|2
1732825620000|2024-11-28 20:27:00|110494.1|110444.1|110494|110444|110494.1|110444.1|110494|110444|4
1732825630000|2024-11-28 20:27:10|110494.1|110444.1|110495.2|110445.2|110495.2|110445.2|110494.1|110444.1|2
1732825640000|2024-11-28 20:27:20|110495.1|110445.1|110455|110405|110495.2|110445.2|110455|110405|17
1732825650000|2024-11-28 20:27:30|110458.7|110408.7|110468.5|110418.5|110468.5|110418.5|110458.7|110408.7|23
1732825660000|2024-11-28 20:27:40|110462.5|110412.5|110469.5|110419.5|110469.6|110419.6|110462.5|110412.5|8
1732825670000|2024-11-28 20:27:50|110504.5|110375.9|110469.5|110419.5|110504.5|110419.5|110469.5|110375.9|2
1732825680000|2024-11-28 20:28:00|110469.9|110419.9|110504.5|110375.9|110505.8|110419.9|110469.5|110367.8|19
1732825690000|2024-11-28 20:28:10|110469.5|110419.5|110469.5|110419.5|110504.6|110419.5|110469.4|110375.7|9
1732825700000|2024-11-28 20:28:20|110469.4|110419.4|110505.4|110376.4|110505.4|110419.5|110469.4|110371.2|4
1732825710000|2024-11-28 20:28:30|110470.3|110420.3|110459.8|110409.8|110505.9|110420.3|110459.8|110363.6|24
1732825720000|2024-11-28 20:28:40|110464.8|110414.8|110500.7|110370.2|110503.1|110414.8|110459.7|110365.5|52
1732825730000|2024-11-28 20:28:50|110496.4|110365.9|110445.8|110395.8|110502.3|110416.2|110445.8|110359.3|36
1732825740000|2024-11-28 20:29:00|110497.9|110366.7|110502.6|110368.4|110502.6|110398.5|110448.5|110354.9|39
1732825750000|2024-11-28 20:29:10|110469.7|110419.7|110495.1|110361.5|110501.7|110419.7|110469.7|110355.1|18
1732825760000|2024-11-28 20:29:20|110494.5|110360.5|110497.1|110362.4|110500.4|110366.5|110490.7|110356.9|31
1732825770000|2024-11-28 20:29:30|110495.5|110360.8|110495.4|110361.1|110504.4|110366.9|110483|110356.1|31
1732825780000|2024-11-28 20:29:40|110489.5|110355.3|110499.3|110365.1|110500.7|110366.5|110489.5|110355.3|29
1732825790000|2024-11-28 20:29:50|110494.6|110360.4|110500.4|110366.4|110500.5|110366.4|110494.6|110360.4|4
1732825800000|2024-11-28 20:30:00|110500.3|110366.5|110498.8|110352.6|110503.5|110366.5|110480|110348|31
1732825810000|2024-11-28 20:30:10|110503|110356.7|110490.9|110344.5|110504.7|110356.7|110490.4|110344.5|30
1732825820000|2024-11-28 20:30:20|110491.4|110343|110489.9|110346.1|110501.3|110354.5|110488.9|110343|43
1732825830000|2024-11-28 20:30:30|110491|110347.2|110489.2|110345.8|110495.6|110351.8|110489.2|110344.6|7
1732825840000|2024-11-28 20:30:40|110493.6|110350.2|110493.5|110350.3|110493.6|110350.3|110493.5|110350.2|3
1732825850000|2024-11-28 20:30:50|110493.4|110350.4|110493.4|110350.4|110493.4|110350.4|110493.4|110350.4|2
1732825860000|2024-11-28 20:31:00|110489.1|110346.1|110496.5|110353.3|110499|110356|110489.1|110345.6|43
1732825870000|2024-11-28 20:31:10|110492|110348.8|110492.6|110348.1|110501.5|110357.8|110488.2|110344.8|47
1732825880000|2024-11-28 20:31:20|110492.5|110348.5|110492.4|110348.3|110504.2|110360.1|110487.5|110343.6|34
1732825890000|2024-11-28 20:31:30|110494|110349.9|110491.8|110347.8|110500|110355.9|110488.8|110344.7|33
1732825900000|2024-11-28 20:31:40|110492|110347.6|110491.9|110347.7|110492|110347.7|110491.9|110347.6|4
1732825910000|2024-11-28 20:31:50|110492.2|110348.3|110491.7|110347.9|110492.2|110348.3|110491.7|110347.9|4
1732825920000|2024-11-28 20:32:00|110492|110347.6|110497.3|110353.9|110497.8|110353.9|110492|110347.6|5
1732825930000|2024-11-28 20:32:10|110497.2|110354.1|110490.2|110346.8|110499.2|110355.8|110486|110342.9|33
1732825940000|2024-11-28 20:32:20|110494.8|110351.3|110490.1|110344.9|110501.8|110358.3|110487.8|110343.2|40
1732825950000|2024-11-28 20:32:30|110496.7|110351.4|110492.1|110348.2|110499.8|110356|110489.1|110344.3|41
1732825960000|2024-11-28 20:32:40|110497.2|110353.4|110496.4|110352.5|110500.1|110356.7|110487.9|110344.3|47
1732825970000|2024-11-28 20:32:50|110492|110348.1|110492.8|110347.8|110496.2|110352.3|110487.8|110342.8|33
1732825980000|2024-11-28 20:33:00|110493.6|110349.1|110496.3|110352|110496.4|110352.1|110487.6|110343.1|41
1732825990000|2024-11-28 20:33:10|110491.5|110347.2|110489.8|110352.4|110511.2|110354.5|110475.6|110342|49
1732826000000|2024-11-28 20:33:20|110483|110347.3|110475.6|110342.6|110490.6|110353|110475.6|110341.9|45
1732826010000|2024-11-28 20:33:30|110482.7|110347.8|110480.5|110345.9|110493.7|110356|110476|110342.7|31
1732826020000|2024-11-28 20:33:40|110485.3|110349.7|110480.9|110346.8|110507.6|110353.3|110476.1|110343.1|36
1732826030000|2024-11-28 20:33:50|110487.6|110351.8|110482.3|110347.8|110511.4|110355.4|110474.6|110342.1|38
1732826040000|2024-11-28 20:34:00|110489|110350.7|110496|110351.3|110498.8|110353.4|110477.2|110341.9|33
1732826050000|2024-11-28 20:34:10|110494.2|110349.5|110487.9|110343.8|110495.6|110351.3|110487.9|110343.4|46
1732826060000|2024-11-28 20:34:20|110492.6|110349.2|110489.9|110347|110494.8|110351.8|110484.4|110341|44
1732826070000|2024-11-28 20:34:30|110485.3|110342.5|110486.1|110342.8|110492.5|110349.2|110484.4|110340.8|30
1732826080000|2024-11-28 20:34:40|110491.1|110347.8|110487.5|110345.5|110494.7|110352.6|110484|110340.5|44
1732826090000|2024-11-28 20:34:50|110491.9|110349.8|110489.4|110348.1|110493.7|110351.7|110484.3|110342.5|32
1732826100000|2024-11-28 20:35:00|110484.4|110343|110492.1|110351|110493.9|110352.8|110484.1|110343|29
1732826110000|2024-11-28 20:35:10|110491.9|110351.2|110491.9|110351.2|110491.9|110351.2|110491.9|110351.2|2
1732826120000|2024-11-28 20:35:20|110491.8|110351.3|110491.7|110350.1|110493.4|110351.7|110487.5|110346.5|7
1732826130000|2024-11-28 20:35:30|110487.4|110345.7|110485.2|110344.4|110494.9|110354|110483.8|110342.1|27
1732826140000|2024-11-28 20:35:40|110490.5|110349.7|110493.2|110352.1|110495.1|110353.6|110486|110345.2|20
1732826150000|2024-11-28 20:35:50|110487|110345.8|110489.2|110348.5|110495|110353.9|110486.1|110344.9|21
1732826160000|2024-11-28 20:36:00|110485|110344.3|110503.3|110335.7|110503.3|110352.2|110485|110335.7|21
1732826170000|2024-11-28 20:36:10|110503.5|110335.5|110502.2|110336.8|110503.5|110336.8|110502.2|110335.5|6
1732826180000|2024-11-28 20:36:20|110503.3|110335.7|110503|110336|110503.3|110336|110503|110335.7|4
1732826190000|2024-11-28 20:36:30|110502.9|110336.1|110502.1|110336.9|110502.9|110336.9|110502.1|110336.1|5
1732826200000|2024-11-28 20:36:40|110502.3|110336.7|110502.4|110336.6|110502.4|110336.7|110502.3|110336.6|4
1732826210000|2024-11-28 20:36:50|110502.7|110336.7|110502.9|110336.5|110502.9|110336.7|110502.7|110336.5|4
1732826220000|2024-11-28 20:37:00|110503.4|110336|110503.9|110335.3|110504.1|110336|110503.4|110335.3|7
1732826230000|2024-11-28 20:37:10|110503.6|110335.6|110503.5|110335.7|110503.6|110335.7|110503.5|110335.6|4
1732826240000|2024-11-28 20:37:20|110504.1|110335.9|110504.5|110335.5|110504.7|110335.9|110504.1|110335.5|6
1732826250000|2024-11-28 20:37:30||110335.4||110335.4||110335.4||110335.4|1
1732826260000|2024-11-28 20:37:40|110506.2|110337.9|110506.3|110337.7|110506.4|110337.9|110506.2|110337.7|5
1732826270000|2024-11-28 20:37:50|110506.4|110338.1|110504.6|110336.8|110506.4|110338.1|110504.6|110336.7|5
1732826280000|2024-11-28 20:38:00|110504.5|110352.3|110492.9|110351.9|110504.5|110355.8|110488.3|110347.3|15
1732826290000|2024-11-28 20:38:10|110493.4|110352.4|110487.8|110346.3|110496.6|110355.6|110485.7|110344.6|25
1732826300000|2024-11-28 20:38:20|110491.8|110350.6|110491.5|110350.2|110492.8|110351.6|110487.2|110346|19
1732826310000|2024-11-28 20:38:30|110486.4|110345.1|110490.4|110349.1|110494.2|110353.1|110486.4|110345.1|26
1732826320000|2024-11-28 20:38:40|110490.3|110349.2|110489.9|110348.4|110494.7|110353.5|110479.1|110344.1|32
1732826330000|2024-11-28 20:38:50|110494.6|110353|110491.4|110346|110494.6|110353|110476.4|110340.3|22
1732826340000|2024-11-28 20:39:00|110488.2|110342.9|110497.4|110352.5|110497.4|110352.5|110486.3|110341.7|40
1732826350000|2024-11-28 20:39:10|110491.1|110346.1|110491.5|110344.1|110499.4|110353.2|110488.5|110341.1|48
1732826360000|2024-11-28 20:39:20|110496.9|110344.8|110489.5|110343.5|110499.6|110353.3|110488.8|110342.4|23
1732826370000|2024-11-28 20:39:30|110493.8|110347.8|110500.3|110355.8|110500.3|110355.8|110477.5|110343.4|20
1732826380000|2024-11-28 20:39:40|110501|110356.7|110500.9|110356.9|110501|110356.9|110500.9|110356.7|4
1732826390000|2024-11-28 20:39:50|110500.8||110500.8||110500.8||110500.8||1
1732826400000|2024-11-28 20:40:00|110500.7|110357|110510|110337.5|110510|110357|110500.7|110337.5|3
1732826410000|2024-11-28 20:40:10|110509.8|110337.7|110509.5|110338.1|110509.8|110338.1|110509.5|110337.7|4
1732826420000|2024-11-28 20:40:20|110509.2|110338.3|110509.1|110338.4|110509.2|110338.4|110509.1|110338.3|4
1732826430000|2024-11-28 20:40:30|110500.7|110338.5|110500.7|110357.8|110500.7|110357.8|110500.7|110338.5|3
1732826440000|2024-11-28 20:40:40|110501|110358.1|110500.5|110358|110501|110358.1|110500.5|110358|4
1732826450000|2024-11-28 20:40:50|110500.4|110358.1|110495.3|110353.1|110500.4|110358.1|110495.3|110353.1|4
1732826460000|2024-11-28 20:41:00|110496.1|110353.9|110500.2|110359.5|110500.5|110359.5|110496.1|110353.9|8
1732826470000|2024-11-28 20:41:10|110500.3|110359.6|110500.3|110359.8|110500.3|110359.8|110500.3|110359.6|3
1732826480000|2024-11-28 20:41:20|110501|110360.5|110500.6|110360.4|110501|110360.5|110500.5|110360.3|5
1732826490000|2024-11-28 20:41:30|110500.5|110360.5|110508.6|110344.4|110508.7|110360.5|110500.5|110344.3|4
1732826500000|2024-11-28 20:41:40|110508.5|110344.5|110500.1|110360.3|110508.5|110360.7|110494.8|110344.5|11
1732826510000|2024-11-28 20:41:50|110500.3|110360.7|110492.1|110361.9|110503.8|110361.9|110492.1|110360.7|6
1732826520000|2024-11-28 20:42:00|110506.6|110362.1|110501.7|110362.2|110506.6|110362.2|110501.6|110362.1|6
1732826530000|2024-11-28 20:42:10|110501.6|110362.3|110511.8|110349.3|110511.8|110362.3|110501.6|110348.2|5
1732826540000|2024-11-28 20:42:20|110510.5|110348.3|110510.9|110349.1|110511.5|110349.5|110510.5|110348.3|8
1732826550000|2024-11-28 20:42:30|110509.3|110347.9|110500.9|110362|110509.3|110362|110500.9|110347.9|3
1732826560000|2024-11-28 20:42:40|110501|110361.9|110500.9|110362|110501|110362|110500.9|110361.9|4
1732826570000|2024-11-28 20:42:50|110500.8|110362.1|110500.8|110362.1|110500.8|110362.1|110500.8|110362.1|2
1732826580000|2024-11-28 20:43:00|110505.5|110366.8|110495.3|110361.9|110505.5|110368.1|110484.9|110349.3|22
1732826590000|2024-11-28 20:43:10|110495.4|110361.8|110495.4|110361.9|110495.4|110361.9|110495.4|110361.8|3
1732826600000|2024-11-28 20:43:20|110500.3|110366.8|110504|110372.5|110504.1|110372.5|110495.1|110360.8|12
1732826610000|2024-11-28 20:43:30|110503.2|110371.9|110503.1|110371.9|110503.2|110371.9|110503.1|110371.9|3
1732826620000|2024-11-28 20:43:40|110503.4|110372.3|110503.1|110372|110503.4|110372.3|110498.7|110367.6|8
1732826630000|2024-11-28 20:43:50||110372.3||110372.3||110372.3||110372.3|1
1732826640000|2024-11-28 20:44:00|110503.4|110372.8|110503|110372.6|110503.4|110372.8|110503|110372.6|4
1732826650000|2024-11-28 20:44:10|110502.9|110358.6|110508.3|110358.6|110508.3|110358.6|110502.9|110358.6|2
1732826660000|2024-11-28 20:44:20|110507.5|110358|110507.2|110358|110507.9|110358.7|110507.2|110358|7
1732826670000|2024-11-28 20:44:30|110507.8|110358.8|110502.9|110373.2|110507.8|110373.2|110502.9|110358.8|4
1732826680000|2024-11-28 20:44:40|110502.8|110373.3|110502.6|110373.4|110502.8|110373.4|110502.6|110373.3|5
1732826700000|2024-11-28 20:45:00|110502.5|110373.5|110502.5|110373.5|110502.5|110373.5|110502.5|110373.5|2
1732826710000|2024-11-28 20:45:10|110507|110359.7|110506.8|110359.8|110507|110359.8|110506.8|110359.7|3
1732826720000|2024-11-28 20:45:20|110506.7|110359.9|110506.7|110360|110506.7|110360|110506.7|110359.9|3
1732826730000|2024-11-28 20:45:30|110506.6|110374.4|110502.9|110374.4|110506.6|110374.4|110502.9|110374.4|2
1732826740000|2024-11-28 20:45:40|110502.8|110374.5|110502.8|110374.5|110502.8|110374.5|110502.8|110374.5|2
1732826750000|2024-11-28 20:45:50|110497.7|110369.5|110499.8|110368.7|110507.3|110405.5|110455.1|110368.5|9
1732826760000|2024-11-28 20:46:00|110498.5|110367.1|110503.1|110370.5|110503.1|110370.5|110493.3|110361.9|13
1732826770000|2024-11-28 20:46:10|110505|110369.4|110501.7|110369.4|110505|110369.4|110501.7|110369.4|2
1732826780000|2024-11-28 20:46:20|110505|110369.6|110502.7|110369.5|110505|110369.6|110502.6|110369.3|7
1732826790000|2024-11-28 20:46:30|110498.2|110365|110496.6|110362.7|110500|110366.5|110493.6|110360.4|11
1732826800000|2024-11-28 20:46:40|110497.1|110362.9|110501.7|110367.9|110501.9|110367.9|110497.1|110362.9|7
1732826810000|2024-11-28 20:46:50|110501.3|110367.7|110518.3|110391.5|110518.3|110426.8|110476.8|110367.7|5
1732826820000|2024-11-28 20:47:00|110518.2|110391.6|110477.3|110427.3|110521.4|110428.9|110477.3|110391.6|5
1732826830000|2024-11-28 20:47:10|110482.9|110432.9|110489|110439|110490.2|110440.2|110482.9|110432.9|6
1732826840000|2024-11-28 20:47:20|110489.6|110439.6|110489.4|110439.4|110489.6|110439.6|110488.3|110438.3|4
1732826850000|2024-11-28 20:47:30|110489.5|110439.5|110489.4|110439.4|110489.5|110439.5|110489.4|110439.4|2
1732826860000|2024-11-28 20:47:40|110490.1|110440.1|110486|110436|110490.2|110440.2|110486|110436|4
1732826870000|2024-11-28 20:47:50|110487.5|110437.5|110485.1|110435.1|110487.5|110437.5|110485.1|110435.1|5
1732826880000|2024-11-28 20:48:00|110485.2|110435.2|110485.1|110435.1|110485.2|110435.2|110485.1|110435.1|4
1732826890000|2024-11-28 20:48:10|110485.3|110435.3|110485.1|110435.1|110485.3|110435.3|110485.1|110435.1|2
1732826900000|2024-11-28 20:48:20|110486.9|110436.9|110486.8|110436.8|110487|110437|110486.8|110436.8|6
1732826910000|2024-11-28 20:48:30|110487|110437|110486.8|110436.8|110487|110437|110486.8|110436.8|2
1732826920000|2024-11-28 20:48:40|110486.9|110436.9|110481.7|110431.7|110486.9|110436.9|110481.6|110431.6|8
1732826930000|2024-11-28 20:48:50|110481.8|110431.8|110481.7|110431.7|110481.8|110431.8|110481.7|110431.7|2
1732826940000|2024-11-28 20:49:00|110481.8|110431.8|110481.4|110431.4|110481.8|110431.8|110481.4|110431.4|7
1732826950000|2024-11-28 20:49:10|110482.8|110432.8|110482.7|110432.7|110482.8|110432.8|110482.7|110432.7|2
1732826960000|2024-11-28 20:49:20|110478.2|110428.2|110476.3|110426.3|110478.3|110428.3|110476.3|110426.3|7
1732826970000|2024-11-28 20:49:30|110476.7|110426.7|110477.7|110427.7|110478|110428|110476.7|110426.7|3
1732826980000|2024-11-28 20:49:40|110477.8|110427.8|110477.8|110427.8|110477.8|110427.8|110477.7|110427.7|3
1732826990000|2024-11-28 20:49:50|110478|110428|110477.7|110427.7|110478|110428|110477.7|110427.7|4
1732827000000|2024-11-28 20:50:00|110477.8|110427.8|110477.7|110427.7|110477.8|110427.8|110477.7|110427.7|4
1732827010000|2024-11-28 20:50:10|110478|110428|110478|110428|110478.2|110428.2|110478|110428|3
1732827020000|2024-11-28 20:50:20|110478.2|110428.2|110478|110428|110478.4|110428.4|110478|110428|6
1732827030000|2024-11-28 20:50:30|110477.9|110427.9|110481.4|110431.4|110481.5|110431.5|110477.7|110427.7|6
1732827040000|2024-11-28 20:50:40|110481.3|110431.3|110481.4|110431.4|110481.4|110431.4|110481.3|110431.3|4
1732827050000|2024-11-28 20:50:50|110481.3|110431.3|110481.3|110431.3|110481.3|110431.3|110481.3|110431.3|1
1732827060000|2024-11-28 20:51:00|110482.7|110432.7|110482.7|110432.7|110482.7|110432.7|110482.7|110432.7|1
1732827070000|2024-11-28 20:51:10|110482.8|110432.8|110478|110428|110482.8|110432.8|110478|110428|3
1732827080000|2024-11-28 20:51:20|110478.3|110428.3|110481.3|110431.3|110484.4|110434.4|110478|110428|5
1732827090000|2024-11-28 20:51:30|110481.2|110431.2|110481.2|110431.2|110481.2|110431.2|110481.2|110431.2|1
1732827100000|2024-11-28 20:51:40|110481.3|110431.3|110480.6|110430.6|110481.3|110431.3|110480.6|110430.6|4
1732827110000|2024-11-28 20:51:50|110480.7|110430.7|110480.6|110430.6|110480.7|110430.7|110480.6|110430.6|2
1732827120000|2024-11-28 20:52:00|110481.7|110431.7|110481.5|110431.5|110481.8|110431.8|110481.5|110431.5|6
1732827140000|2024-11-28 20:52:20|110481.4|110431.4|110480.8|110430.8|110481.7|110431.7|110480.7|110430.7|7
1732827150000|2024-11-28 20:52:30|110481|110431|110480.8|110430.8|110481|110431|110480.8|110430.8|2
1732827160000|2024-11-28 20:52:40|110480.9|110430.9|110480.8|110430.8|110480.9|110430.9|110480.8|110430.8|4
1732827170000|2024-11-28 20:52:50|110480.9|110430.9|110481.6|110431.6|110481.7|110431.7|110480.8|110430.8|4
1732827180000|2024-11-28 20:53:00|110481.7|110431.7|110481.2|110431.2|110481.7|110431.7|110481.2|110431.2|4
1732827190000|2024-11-28 20:53:10|110481.3|110431.3|110480.4|110430.4|110481.3|110431.3|110479.7|110429.7|6
1732827200000|2024-11-28 20:53:20|110480.5|110430.5|110480.4|110430.4|110480.5|110430.5|110480.4|110430.4|2
1732827210000|2024-11-28 20:53:30|110477.2|110427.2|110480.7|110430.7|110480.7|110430.7|110477.2|110427.2|4
1732827220000|2024-11-28 20:53:40|110480.4|110430.4|110481.2|110431.2|110481.2|110431.2|110480.4|110430.4|2
1732827230000|2024-11-28 20:53:50|110481.1|110431.1|110481.1|110431.1|110481.1|110431.1|110481.1|110431.1|1
1732827240000|2024-11-28 20:54:00|110482.3|110432.3|110481.1|110431.1|110482.3|110432.3|110481|110431|4
1732827250000|2024-11-28 20:54:10|110481.2|110431.2|110480.1|110430.1|110481.2|110431.2|110480.1|110430.1|4
1732827280000|2024-11-28 20:54:40|110481|110431|110482.2|110432.2|110482.5|110432.5|110481|110431|4
1732827290000|2024-11-28 20:54:50|110485|110435|110487.9|110437.9|110489.4|110439.4|110485|110435|3
1732827300000|2024-11-28 20:55:00|110488.1|110438.1|110485.6|110435.6|110488.1|110438.1|110485.6|110435.6|5
1732827310000|2024-11-28 20:55:10|110485.9|110435.9|110485.6|110435.6|110485.9|110435.9|110485.6|110435.6|2
1732827320000|2024-11-28 20:55:20|110485.5|110435.5|110486.5|110436.5|110486.8|110436.8|110485.4|110435.4|7
1732827330000|2024-11-28 20:55:30|110486.4|110436.4|110486.2|110436.2|110486.4|110436.4|110482.9|110432.9|7
1732827340000|2024-11-28 20:55:40|110485.4|110435.4|110486.3|110436.3|110486.3|110436.3|110483.2|110433.2|4
1732827350000|2024-11-28 20:55:50|110486.4|110436.4|110486.4|110436.4|110486.4|110436.4|110486.4|110436.4|1
1732827360000|2024-11-28 20:56:00|110486.6|110436.6|110485.4|110435.4|110487.6|110437.6|110485.2|110435.2|7
1732827370000|2024-11-28 20:56:10|110483|110433|110481.7|110431.7|110483|110433|110480.7|110430.7|4
1732827380000|2024-11-28 20:56:20|110481.5|110431.5|110482|110432|110482|110432|110481.5|110431.5|2
1732827390000|2024-11-28 20:56:30|110483|110433|110481.7|110431.7|110483|110433|110481.7|110431.7|4
1732827400000|2024-11-28 20:56:40|110481.6|110431.6|110481.7|110431.7|110481.7|110431.7|110481.6|110431.6|2
1732827410000|2024-11-28 20:56:50|110480.6|110430.6|110480.6|110430.6|110480.6|110430.6|110480.6|110430.6|1
1732827420000|2024-11-28 20:57:00|110479.6|110429.6|110479.3|110429.3|110479.6|110429.6|110479.3|110429.3|5
1732827450000|2024-11-28 20:57:30|110480.2|110430.2|110480.2|110430.2|110480.2|110430.2|110480.1|110430.1|3
1732827460000|2024-11-28 20:57:40|110480.4|110430.4|110480.1|110430.1|110480.5|110430.5|110480.1|110430.1|4
1732827470000|2024-11-28 20:57:50|110479|110429|110479|110429|110479|110429|110479|110429|1
1732827480000|2024-11-28 20:58:00|110479.1|110429.1|110479.1|110429.1|110479.3|110429.3|110479.1|110429.1|3
1732827490000|2024-11-28 20:58:10|110482.3|110432.3|110479.7|110429.7|110482.3|110432.3|110477.9|110427.9|4
1732827500000|2024-11-28 20:58:20|110480.4|110430.4|110481.9|110431.9|110482|110432|110480.4|110430.4|4
1732827510000|2024-11-28 20:58:30|110480.2|110430.2|110481.9|110431.9|110481.9|110431.9|110480.2|110430.2|4
1732827520000|2024-11-28 20:58:40|110481.8|110431.8|110480.8|110430.8|110481.9|110431.9|110480.8|110430.8|4
1732827530000|2024-11-28 20:58:50|110480|110430|110480|110430|110480|110430|110480|110430|1
1732827540000|2024-11-28 20:59:00|110479.6|110429.6|110481.5|110431.5|110481.5|110431.5|110479.6|110429.6|4
1732827550000|2024-11-28 20:59:10|110481.4|110431.4|110482.8|110432.8|110483.6|110433.6|110481.4|110431.4|6
1732827560000|2024-11-28 20:59:20|110484.6|110434.6|110484.1|110434.1|110484.6|110434.6|110482|110432|5
1732827570000|2024-11-28 20:59:30|110484|110434|110483.1|110433.1|110484|110434|110481.5|110431.5|4
1732827580000|2024-11-28 20:59:40|110482.2|110432.2|110482.9|110432.9|110482.9|110432.9|110481.5|110431.5|5
1732827590000|2024-11-28 20:59:50|110481.9|110431.9|110482.9|110432.9|110483|110433|110480.5|110430.5|7
1732827600000|2024-11-28 21:00:00|110483|110433|110477|110427|110483|110433|110473|110423|20
1732827610000|2024-11-28 21:00:10|110473|110423|110477.5|110427.5|110478|110428|110473|110423|6
1732827620000|2024-11-28 21:00:20|110478.4|110428.4|110478.4|110428.4|110478.4|110428.4|110476.7|110426.7|3
1732827630000|2024-11-28 21:00:30|110477.8|110427.8|110476.4|110426.4|110477.8|110427.8|110475.5|110425.5|7
1732827640000|2024-11-28 21:00:40|110476.3|110426.3|110477|110427|110477|110427|110475.7|110425.7|5
1732827670000|2024-11-28 21:01:10|110478.4|110428.4|110474.3|110424.3|110478.4|110428.4|110474.2|110424.2|6
1732827680000|2024-11-28 21:01:20|110474.4|110424.4|110482.2|110432.2|110482.4|110432.4|110474.3|110424.3|6
1732827690000|2024-11-28 21:01:30|110479.7|110429.7|110482.4|110432.4|110482.4|110432.4|110479.7|110429.7|4
1732827700000|2024-11-28 21:01:40|110483.6|110433.6|110480.9|110430.9|110483.6|110433.6|110480.3|110430.3|6
1732827710000|2024-11-28 21:01:50|110480.2|110430.2|110480.9|110430.9|110481.6|110431.6|110480.2|110430.2|3
1732827720000|2024-11-28 21:02:00|110478.2|110428.2|110478.2|110428.2|110478.2|110428.2|110476.9|110426.9|3
1732827730000|2024-11-28 21:02:10|110479.1|110429.1|110478.4|110428.4|110479.4|110429.4|110478.4|110428.4|5
1732827740000|2024-11-28 21:02:20|110477|110427|110473.7|110423.7|110477|110427|110472.4|110422.4|13
1732827750000|2024-11-28 21:02:30|110471.9|110421.9|110473|110423|110473.9|110423.9|110471.9|110421.9|3
1732827760000|2024-11-28 21:02:40|110471.9|110421.9|110473|110423|110473.9|110423.9|110471.9|110421.9|3
1732827770000|2024-11-28 21:02:50|110474.1|110424.1|110474.1|110424.1|110474.1|110424.1|110474.1|110424.1|1
1732827780000|2024-11-28 21:03:00|110476.6|110426.6|110478.1|110428.1|110478.3|110428.3|110476.6|110426.6|7
1732827790000|2024-11-28 21:03:10|110476.5|110426.5|110473.6|110423.6|110476.5|110426.5|110473.6|110423.6|4
1732827800000|2024-11-28 21:03:20|110473.4|110423.4|110475.2|110425.2|110476.2|110426.2|110472.5|110422.5|6
1732827810000|2024-11-28 21:03:30|110473.9|110423.9|110473.9|110423.9|110473.9|110423.9|110473.9|110423.9|1
1732827820000|2024-11-28 21:03:40|110473.8|110423.8|110476.5|110426.5|110477.4|110427.4|110473.8|110423.8|4
1732827830000|2024-11-28 21:03:50|110470.2|110420.2|110476.6|110426.6|110476.6|110426.6|110470.2|110420.2|3
1732827840000|2024-11-28 21:04:00|110476.5|110426.5|110476.5|110426.5|110476.5|110426.5|110474.8|110424.8|5
1732827850000|2024-11-28 21:04:10|110474.1|110424.1|110474.6|110424.6|110474.6|110424.6|110474.1|110424.1|2
1732827860000|2024-11-28 21:04:20|110474.7|110424.7|110452.3|110402.3|110474.7|110424.7|110441.8|110391.8|11
1732827870000|2024-11-28 21:04:30|110453.8|110403.8|110449.5|110399.5|110453.9|110403.9|110449.5|110399.5|8
1732827880000|2024-11-28 21:04:40|110449.6|110399.6|110449.8|110399.8|110449.8|110399.8|110449.6|110399.6|2
1732827890000|2024-11-28 21:04:50|110447.4|110397.4|110445.3|110395.3|110447.9|110397.9|110445.3|110395.3|7
1732827900000|2024-11-28 21:05:00|110445.4|110395.4|110445.4|110395.4|110445.4|110395.4|110445.3|110395.3|5
1732827910000|2024-11-28 21:05:10|110445.5|110395.5|110445.4|110395.4|110445.7|110395.7|110445.4|110395.4|4
1732827920000|2024-11-28 21:05:20|110445.2|110395.2|110444.7|110394.7|110445.2|110395.2|110443.4|110393.4|7
1732827930000|2024-11-28 21:05:30|110444.3|110394.3|110442.9|110392.9|110444.3|110394.3|110442.8|110392.8|4
1732827940000|2024-11-28 21:05:40|110442.8|110392.8|110438.2|110388.2|110442.9|110392.9|110438.2|110388.2|8
1732827950000|2024-11-28 21:05:50|110438.1|110388.1|110438.1|110388.1|110438.6|110388.6|110438.1|110388.1|4
1732827960000|2024-11-28 21:06:00|110438.6|110388.6|110438.5|110388.5|110439.2|110389.2|110436.2|110386.2|8
1732827970000|2024-11-28 21:06:10|110438.4|110388.4|110437.5|110387.5|110439.1|110389.1|110434.8|110384.8|10
1732827980000|2024-11-28 21:06:20|110437.9|110387.9|110438.1|110388.1|110439.5|110389.5|110437.9|110387.9|6
1732827990000|2024-11-28 21:06:30|110438.3|110388.3|110438|110388|110438.6|110388.6|110438|110388|3
1732828000000|2024-11-28 21:06:40|110437.5|110387.5|110434.7|110384.7|110438.4|110388.4|110433.8|110383.8|11
1732828010000|2024-11-28 21:06:50|110434.1|110384.1|110437.1|110387.1|110437.1|110387.1|110434|110384|5
1732828020000|2024-11-28 21:07:00|110436.9|110386.9|110436.8|110386.8|110437.1|110387.1|110433.9|110383.9|8
1732828030000|2024-11-28 21:07:10|110436.9|110386.9|110437.1|110387.1|110437.1|110387.1|110436.9|110386.9|2
1732828040000|2024-11-28 21:07:20|110437|110387|110437.3|110387.3|110437.6|110387.6|110437|110387|8
1732828050000|2024-11-28 21:07:30|110435.1|110385.1|110472.5|110347.1|110472.6|110385.1|110435.1|110347.1|4
1732828060000|2024-11-28 21:07:40|110473|110347.3|110436.8|110386.8|110473|110386.8|110434.1|110347.3|6
1732828070000|2024-11-28 21:07:50|110437.3|110387.3|110437.4|110387.4|110437.4|110387.4|110436.8|110386.8|6
1732828080000|2024-11-28 21:08:00|110434.1|110384.1|110435.4|110385.4|110438.2|110388.2|110434.1|110384.1|12
1732828090000|2024-11-28 21:08:10|110432.5|110382.5|110433.7|110383.7|110435.8|110385.8|110431.7|110381.7|6
1732828100000|2024-11-28 21:08:20|110433.9|110383.9|110435.5|110385.5|110437.4|110387.4|110433.3|110383.3|13
1732828110000|2024-11-28 21:08:30|110432.2|110382.2|110434.7|110384.7|110435.6|110385.6|110431|110381|12
1732828120000|2024-11-28 21:08:40|110434.8|110384.8|110438.1|110388.1|110438.1|110388.1|110434.8|110384.8|3
1732828130000|2024-11-28 21:08:50|110438.2|110388.2|110436|110386|110438.3|110388.3|110431.5|110381.5|10
1732828140000|2024-11-28 21:09:00|110435.9|110385.9|110436.2|110386.2|110436.2|110386.2|110435.8|110385.8|4
1732828150000|2024-11-28 21:09:10|110436|110386|110435.8|110385.8|110436|110386|110435.8|110385.8|2
1732828160000|2024-11-28 21:09:20|110436.2|110386.2|110435.9|110385.9|110436.5|110386.5|110431.3|110381.3|13
1732828170000|2024-11-28 21:09:30|110434.6|110384.6|110434.6|110384.6|110436.4|110386.4|110430.6|110380.6|20
1732828180000|2024-11-28 21:09:40|110434.8|110384.8|110434.6|110384.6|110436|110386|110434.6|110384.6|5
1732828190000|2024-11-28 21:09:50|110433.9|110383.9|110433.9|110383.9|110433.9|110383.9|110433.3|110383.3|4
1732828200000|2024-11-28 21:10:00|110434|110384|110433.9|110383.9|110437|110387|110432.5|110382.5|9
1732828210000|2024-11-28 21:10:10|110437.2|110387.2|110436.4|110386.4|110437.3|110387.3|110431.7|110381.7|12
1732828220000|2024-11-28 21:10:20|110436.3|110386.3|110436.1|110386.1|110436.3|110386.3|110431.9|110381.9|12
1732828230000|2024-11-28 21:10:30|110431.9|110381.9|110435.3|110385.3|110435.3|110385.3|110431.9|110381.9|6
1732828240000|2024-11-28 21:10:40|110435.4|110385.4|110435.4|110385.4|110435.7|110385.7|110432.5|110382.5|8
1732828260000|2024-11-28 21:11:00|110431.9|110381.9|110434.5|110384.5|110436|110386|110431.3|110381.3|4
1732828270000|2024-11-28 21:11:10|110430.5|110380.5|110428.4|110378.4|110434.3|110384.3|110425.8|110375.8|15
1732828280000|2024-11-28 21:11:20|110428.5|110378.5|110433.7|110383.7|110433.7|110383.7|110428.3|110378.3|14
1732828290000|2024-11-28 21:11:30|110433.5|110383.5|110434.7|110384.7|110434.7|110384.7|110433.4|110383.4|4
1732828300000|2024-11-28 21:11:40|110434.6|110384.6|110431.1|110381.1|110434.6|110384.6|110431.1|110381.1|3
1732828310000|2024-11-28 21:11:50|110431.2|110381.2|110431.2|110381.2|110431.2|110381.2|110431.2|110381.2|1
1732828320000|2024-11-28 21:12:00|110434.5|110384.5|110434.5|110384.5|110434.5|110384.5|110434.5|110384.5|1
1732828330000|2024-11-28 21:12:10|110430.3|110380.3|110431.7|110381.7|110434.4|110384.4|110428.4|110378.4|19
1732828340000|2024-11-28 21:12:20|110428.4|110378.4|110427.3|110377.3|110433.1|110383.1|110427.2|110377.2|11
1732828350000|2024-11-28 21:12:30|110431.3|110381.3|110431.3|110381.3|110431.3|110381.3|110431.3|110381.3|1
1732828360000|2024-11-28 21:12:40|110431.5|110381.5|110431.3|110381.3|110432.3|110382.3|110427.7|110377.7|10
1732828370000|2024-11-28 21:12:50|110431.2|110381.2|110431.1|110381.1|110431.2|110381.2|110431.1|110381.1|2
1732828380000|2024-11-28 21:13:00|110431.2|110381.2|110431.9|110381.9|110431.9|110381.9|110428.2|110378.2|5
1732828390000|2024-11-28 21:13:10|110431.7|110381.7|110431.5|110381.5|110431.7|110381.7|110431.5|110381.5|2
1732828400000|2024-11-28 21:13:20|110431|110381|110427.3|110377.3|110431|110381|110427.3|110377.3|9
1732828410000|2024-11-28 21:13:30|110430.9|110380.9|110425.5|110375.5|110430.9|110380.9|110425.5|110375.5|13
1732828420000|2024-11-28 21:13:40|110425.4|110375.4|110426.7|110376.7|110431|110381|110423.4|110373.4|26
1732828430000|2024-11-28 21:13:50|110427.3|110377.3|110430.3|110380.3|110431|110381|110427.3|110377.3|6
1732828440000|2024-11-28 21:14:00|110430.2|110380.2|110430|110380|110430.2|110380.2|110429.9|110379.9|3
1732828450000|2024-11-28 21:14:10|110429.8|110379.8|110429.6|110379.6|110429.8|110379.8|110429.6|110379.6|2
1732828460000|2024-11-28 21:14:20|110476|110324.6|110427.2|110377.2|110476|110377.2|110426.8|110324.6|5
1732828470000|2024-11-28 21:14:30|110430.2|110380.2|110426.1|110376.1|110430.2|110380.2|110425|110375|11
1732828480000|2024-11-28 21:14:40|110425.8|110375.8|110427.8|110377.8|110429.9|110379.9|110424.6|110374.6|12
1732828500000|2024-11-28 21:15:00|110428|110378|110427.8|110377.8|110428.2|110378.2|110427.8|110377.8|4
1732828510000|2024-11-28 21:15:10|110475.4|110325.2|110475.3|110325.3|110475.4|110325.3|110475.3|110325.2|3
1732828520000|2024-11-28 21:15:20|110475|110325.6|110427.8|110377.8|110475|110381|110427.4|110325.6|6
1732828530000|2024-11-28 21:15:30|110427.6|110377.6|110428.9|110378.9|110430.6|110380.6|110426|110376|12
1732828540000|2024-11-28 21:15:40|110425.9|110375.9|110429.4|110379.4|110429.4|110379.4|110425.7|110375.7|6
1732828570000|2024-11-28 21:16:10|110474.9|110325.7|110474.9|110325.7|110474.9|110325.7|110474.9|110325.7|1
1732828580000|2024-11-28 21:16:20|110474.7|110325.9|110474.6|110326|110474.7|110326|110474.6|110325.9|4
1732828590000|2024-11-28 21:16:30|110464.4|110329|110429.7|110379.7|110464.4|110379.7|110429.7|110329|2
1732828600000|2024-11-28 21:16:40|110429.8|110379.8|110427.4|110377.4|110430.4|110380.4|110427.4|110377.4|8
1732828610000|2024-11-28 21:16:50|110422.4|110372.4|110425.4|110375.4|110425.8|110375.8|110422.4|110372.4|7
1732828620000|2024-11-28 21:17:00|110422.8|110372.8|110424|110374|110425.2|110375.2|110420.2|110370.2|10
1732828630000|2024-11-28 21:17:10|110423.9|110373.9|110424.2|110374.2|110427|110377|110420.7|110370.7|6
1732828640000|2024-11-28 21:17:20|110421.1|110371.1|110452.2|110402.2|110453.1|110403.1|110420.8|110370.8|12
1732828650000|2024-11-28 21:17:30|110451|110401|110425.8|110375.8|110454.8|110404.8|110425.8|110375.8|10
1732828660000|2024-11-28 21:17:40|110425.3|110375.3|110478.8|110428.8|110478.8|110428.8|110422.3|110372.3|13
1732828670000|2024-11-28 21:17:50|110478.4|110428.4|110478.4|110428.4|110478.5|110428.5|110478.4|110428.4|3
1732828680000|2024-11-28 21:18:00|110478.5|110428.5|110480.1|110430.1|110480.1|110430.1|110467.8|110417.8|6
1732828690000|2024-11-28 21:18:10|110480.2|110430.2|110483.1|110433.1|110483.1|110433.1|110477|110427|4
1732828700000|2024-11-28 21:18:20|110483.4|110433.4|110484.1|110434.1|110484.1|110434.1|110483.1|110433.1|6
1732828710000|2024-11-28 21:18:30|110484.5|110434.5|110484.4|110434.4|110486.7|110436.7|110483.1|110433.1|6
1732828720000|2024-11-28 21:18:40|110484.5|110434.5|110482.6|110432.6|110484.5|110434.5|110477.6|110427.6|8
1732828730000|2024-11-28 21:18:50|110479.3|110429.3|110481.2|110431.2|110482.6|110432.6|110479.1|110429.1|7
1732828740000|2024-11-28 21:19:00|110481.3|110431.3|110481.3|110431.3|110481.3|110431.3|110481.1|110431.1|3
1732828750000|2024-11-28 21:19:10|110485.1|110435.1|110484.9|110434.9|110485.1|110435.1|110484.9|110434.9|4
1732828760000|2024-11-28 21:19:20|110485|110435|110485|110435|110485.3|110435.3|110484.9|110434.9|4
1732828770000|2024-11-28 21:19:30|110474.9|110424.9|110474.6|110424.6|110475.9|110425.9|110474.6|110424.6|7
1732828780000|2024-11-28 21:19:40|110475.2|110425.2|110474.5|110424.5|110475.2|110425.2|110474.5|110424.5|2
1732828790000|2024-11-28 21:19:50|110481.3|110431.3|110481.3|110431.3|110481.4|110431.4|110481.3|110431.3|7
1732828800000|2024-11-28 21:20:00|110481.5|110431.5|110481.8|110431.8|110481.8|110431.8|110474.5|110424.5|11
1732828810000|2024-11-28 21:20:10|110482.2|110432.2|110481.8|110431.8|110482.2|110432.2|110481.8|110431.8|2
1732828820000|2024-11-28 21:20:20|110481.9|110431.9|110481.8|110431.8|110482|110432|110481.8|110431.8|4
1732828830000|2024-11-28 21:20:30|110482.2|110432.2|110471.7|110421.7|110482.2|110432.2|110471.7|110421.7|4
1732828840000|2024-11-28 21:20:40|110471.6|110421.6|110478.6|110428.6|110478.7|110428.7|110471.6|110421.6|4
1732828860000|2024-11-28 21:21:00|110478.7|110428.7|110481.8|110431.8|110482|110432|110478.6|110428.6|7
1732828870000|2024-11-28 21:21:10|110482|110432|110470.1|110420.1|110482|110432|110470.1|110420.1|4
1732828880000|2024-11-28 21:21:20|110471|110421|110479.3|110429.3|110483|110433|110471|110421|6
1732828890000|2024-11-28 21:21:30|110479.4|110429.4|110479.3|110429.3|110479.4|110429.4|110479.3|110429.3|4
1732828900000|2024-11-28 21:21:40|110479.4|110429.4|110478.5|110428.5|110479.4|110429.4|110477.3|110427.3|4
1732828910000|2024-11-28 21:21:50|110478.4|110428.4|110481.8|110431.8|110481.8|110431.8|110478.4|110428.4|2
1732828920000|2024-11-28 21:22:00|110481.7|110431.7|110481.8|110431.8|110481.8|110431.8|110481.5|110431.5|3
1732828930000|2024-11-28 21:22:10|110481.9|110431.9|110481.8|110431.8|110483|110433|110471|110421|5
1732828940000|2024-11-28 21:22:20|110481.6|110431.6|110478.1|110428.1|110481.8|110431.8|110478.1|110428.1|5
1732828970000|2024-11-28 21:22:50|110481.9|110431.9|110481|110431|110481.9|110431.9|110481|110431|4
1732828990000|2024-11-28 21:23:10|110481.1|110431.1|110477.5|110427.5|110482|110432|110477.5|110427.5|5
1732829000000|2024-11-28 21:23:20|110478.5|110428.5|110477.5|110427.5|110478.5|110428.5|110477.5|110427.5|2
1732829020000|2024-11-28 21:23:40|110481|110431|110481|110431|110481|110431|110481|110431|1
1732829030000|2024-11-28 21:23:50|110480.8|110430.8|110476.9|110426.9|110481.1|110431.1|110476.9|110426.9|4
1732829040000|2024-11-28 21:24:00|110482|110432|110477.2|110427.2|110482|110432|110476.9|110426.9|5
1732829050000|2024-11-28 21:24:10|110474.8|110424.8|110474.7|110424.7|110474.8|110424.8|110474.7|110424.7|2
1732829060000|2024-11-28 21:24:20|110475.4|110425.4|110455.6|110405.6|110475.4|110425.4|110452.5|110402.5|9
1732829070000|2024-11-28 21:24:30|110456.7|110406.7|110456.4|110406.4|110457.8|110407.8|110453.6|110403.6|8
1732829080000|2024-11-28 21:24:40|110456|110406|110455.7|110405.7|110458.3|110408.3|110454.1|110404.1|11
1732829090000|2024-11-28 21:24:50|110455.8|110405.8|110456.9|110406.9|110456.9|110406.9|110454.8|110404.8|8
1732829100000|2024-11-28 21:25:00|110457|110407|110458.5|110408.5|110466.9|110416.9|110457|110407|10
1732829110000|2024-11-28 21:25:10|110460.7|110410.7|110462.3|110412.3|110462.3|110412.3|110460.7|110410.7|8
1732829120000|2024-11-28 21:25:20|110461.3|110411.3|110461.3|110411.3|110462.3|110412.3|110461.2|110411.2|5
1732829130000|2024-11-28 21:25:30|110461.1|110411.1|110461.7|110411.7|110462.7|110412.7|110461.1|110411.1|6
1732829140000|2024-11-28 21:25:40|110461|110411|110459|110409|110461.7|110411.7|110458.9|110408.9|8
1732829150000|2024-11-28 21:25:50|110460.6|110410.6|110458.8|110408.8|110460.6|110410.6|110458.8|110408.8|3
1732829160000|2024-11-28 21:26:00|110458.9|110408.9|110460.9|110410.9|110461.4|110411.4|110458.9|110408.9|10
1732829170000|2024-11-28 21:26:10|110461.9|110411.9|110460.3|110410.3|110461.9|110411.9|110460.3|110410.3|3
1732829180000|2024-11-28 21:26:20|110460.2|110410.2|110460.2|110410.2|110461.2|110411.2|110460.2|110410.2|5
1732829190000|2024-11-28 21:26:30|110460.3|110410.3|110458.8|110408.8|110461.3|110411.3|110458.8|110408.8|5
1732829200000|2024-11-28 21:26:40|110458.9|110408.9|110460.6|110410.6|110460.6|110410.6|110458.9|110408.9|5
1732829210000|2024-11-28 21:26:50|110459|110409|110458.8|110408.8|110460.7|110410.7|110458.8|110408.8|6
1732829220000|2024-11-28 21:27:00|110459|110409|110460.5|110410.5|110461.5|110411.5|110459|110409|4
1732829230000|2024-11-28 21:27:10|110461.5|110411.5|110460.4|110410.4|110461.5|110411.5|110460.4|110410.4|5
1732829240000|2024-11-28 21:27:20|110460.5|110410.5|110460.5|110410.5|110461.5|110411.5|110460.5|110410.5|3
1732829250000|2024-11-28 21:27:30|110458.8|110408.8|110459|110409|110460.4|110410.4|110458.8|110408.8|5
1732829260000|2024-11-28 21:27:40|110460.7|110410.7|110458.8|110408.8|110460.7|110410.7|110458.8|110408.8|8
1732829270000|2024-11-28 21:27:50|110458.9|110408.9|110460|110410|110460.6|110410.6|110458.7|110408.7|5
1732829280000|2024-11-28 21:28:00|110459.9|110409.9|110460.7|110410.7|110461.7|110411.7|110459.9|110409.9|9
1732829290000|2024-11-28 21:28:10|110461.7|110411.7|110460.7|110410.7|110461.7|110411.7|110460.7|110410.7|2
1732829300000|2024-11-28 21:28:20|110460.8|110410.8|110459.9|110409.9|110461.8|110411.8|110459.9|110409.9|5
1732829310000|2024-11-28 21:28:30|110461.6|110411.6|110460.2|110410.2|110461.9|110411.9|110459.9|110409.9|6
1732829320000|2024-11-28 21:28:40|110460|110410|110460|110410|110461.6|110411.6|110459.9|110409.9|5
1732829330000|2024-11-28 21:28:50|110460.9|110410.9|110460.7|110410.7|110461.9|110411.9|110460.7|110410.7|4
1732829340000|2024-11-28 21:29:00|110461.7|110411.7|110460.5|110410.5|110461.7|110411.7|110460.5|110410.5|6
1732829350000|2024-11-28 21:29:10|110460.6|110410.6|110460.6|110410.6|110461.6|110411.6|110460.6|110410.6|3
1732829360000|2024-11-28 21:29:20|110459.5|110409.5|110459.5|110409.5|110461.2|110411.2|110459.5|110409.5|3
1732829370000|2024-11-28 21:29:30|110461.2|110411.2|110459.6|110409.6|110461.2|110411.2|110459.4|110409.4|7
1732829380000|2024-11-28 21:29:40|110459.8|110409.8|110460.6|110410.6|110461.7|110411.7|110459.8|110409.8|6
1732829390000|2024-11-28 21:29:50|110460.7|110410.7|110460.7|110410.7|110461.7|110411.7|110460.7|110410.7|3
1732829400000|2024-11-28 21:30:00|110460.6|110410.6|110460.7|110410.7|110461.7|110411.7|110460.6|110410.6|6
1732829410000|2024-11-28 21:30:10|110461.8|110411.8|110460.2|110410.2|110461.8|110411.8|110460.2|110410.2|3
1732829420000|2024-11-28 21:30:20|110461.9|110411.9|110459.7|110409.7|110461.9|110411.9|110459.7|110409.7|6
1732829430000|2024-11-28 21:30:30|110459.6|110409.6|110459.5|110409.5|110461.3|110411.3|110459.5|110409.5|4
1732829440000|2024-11-28 21:30:40|110459.4|110409.4|110460.6|110410.6|110461.6|110411.6|110459.4|110409.4|4
1732829450000|2024-11-28 21:30:50|110461.6|110411.6|110460.8|110410.8|110461.8|110411.8|110460.6|110410.6|6
1732829460000|2024-11-28 21:31:00|110461.8|110411.8|110460.8|110410.8|110461.8|110411.8|110460.8|110410.8|2
1732829470000|2024-11-28 21:31:10|110459.8|110409.8|110459.7|110409.7|110461.5|110411.5|110459.7|110409.7|4
1732829480000|2024-11-28 21:31:20|110461.4|110411.4|110459.7|110409.7|110461.4|110411.4|110459.7|110409.7|4
1732829490000|2024-11-28 21:31:30|110459.5|110409.5|110460.5|110410.5|110461.1|110411.1|110459.4|110409.4|5
1732829500000|2024-11-28 21:31:40|110461.5|110411.5|110460.5|110410.5|110461.5|110411.5|110460.5|110410.5|2
1732829510000|2024-11-28 21:31:50|110461.5|110411.5|110460.2|110410.2|110461.5|110411.5|110459.4|110409.4|7
1732829520000|2024-11-28 21:32:00|110459.9|110409.9|110457.5|110407.5|110460.8|110410.8|110457.5|110407.5|8
1732829530000|2024-11-28 21:32:10|110457.6|110407.6|110457.6|110407.6|110457.6|110407.6|110457.6|110407.6|1
1732829540000|2024-11-28 21:32:20|110457.5|110407.5|110468.2|110418.2|110468.2|110418.2|110457.5|110407.5|5
1732829550000|2024-11-28 21:32:30|110468.7|110418.7|110467.4|110417.4|110468.7|110418.7|110467.4|110417.4|2
1732829560000|2024-11-28 21:32:40|110467.5|110417.5|110467.6|110417.6|110468.2|110418.2|110467.5|110417.5|3
1732829570000|2024-11-28 21:32:50|110467.9|110417.9|110467.4|110417.4|110467.9|110417.9|110467.4|110417.4|4
1732829580000|2024-11-28 21:33:00|110467.2|110417.2|110467.4|110417.4|110467.4|110417.4|110466.6|110416.6|4
1732829590000|2024-11-28 21:33:10|110467.5|110417.5|110468.2|110418.2|110468.2|110418.2|110467.5|110417.5|2
1732829600000|2024-11-28 21:33:20|110468.3|110418.3|110467.5|110417.5|110468.3|110418.3|110466.8|110416.8|5
1732829610000|2024-11-28 21:33:30|110467.6|110417.6|110469.2|110419.2|110469.2|110419.2|110466.7|110416.7|4
1732829620000|2024-11-28 21:33:40|110473.4|110423.4|110468.2|110418.2|110473.4|110423.4|110468.2|110418.2|4
1732829630000|2024-11-28 21:33:50|110468|110418|110468.7|110418.7|110475|110425|110468|110418|5
1732829640000|2024-11-28 21:34:00|110469.5|110419.5|110470.2|110420.2|110475.8|110425.8|110469|110419|6
1732829650000|2024-11-28 21:34:10|110470.3|110420.3|110468.6|110418.6|110470.3|110420.3|110468.6|110418.6|3
1732829660000|2024-11-28 21:34:20|110469.1|110419.1|110469.1|110419.1|110473.3|110423.3|110469.1|110419.1|7
1732829670000|2024-11-28 21:34:30|110469.2|110419.2|110469.1|110419.1|110473.3|110423.3|110469.1|110419.1|5
1732829680000|2024-11-28 21:34:40|110472.5|110422.5|110470.2|110420.2|110472.5|110422.5|110469.1|110419.1|3
1732829690000|2024-11-28 21:34:50|110470.3|110420.3|110468.1|110418.1|110472.9|110422.9|110468.1|110418.1|6
1732829700000|2024-11-28 21:35:00|110467.6|110417.6|110468.4|110418.4|110470.4|110420.4|110466.4|110416.4|8
1732829710000|2024-11-28 21:35:10|110467.3|110417.3|110467.2|110417.2|110467.3|110417.3|110467.2|110417.2|2
1732829720000|2024-11-28 21:35:20|110467.3|110417.3|110467.3|110417.3|110467.3|110417.3|110467.3|110417.3|1
1732829730000|2024-11-28 21:35:30|110468.1|110418.1|110468.4|110418.4|110468.4|110418.4|110467.3|110417.3|5
1732829740000|2024-11-28 21:35:40|110470.1|110420.1|110468.9|110418.9|110470.1|110420.1|110466.9|110416.9|3
1732829750000|2024-11-28 21:35:50|110468.3|110418.3|110468|110418|110468.3|110418.3|110468|110418|2
1732829760000|2024-11-28 21:36:00|110467.9|110417.9|110466.3|110416.3|110471.1|110421.1|110466.3|110416.3|7
1732829770000|2024-11-28 21:36:10|110468.7|110418.7|110465.8|110415.8|110468.7|110418.7|110465.8|110415.8|5
1732829780000|2024-11-28 21:36:20|110466.3|110416.3|110438.4|110388.4|110468.7|110418.7|110427.6|110377.6|14
1732829790000|2024-11-28 21:36:30|110440.2|110390.2|110436.6|110386.6|110440.2|110390.2|110433.9|110383.9|4
1732829800000|2024-11-28 21:36:40|110436.5|110386.5|110435|110385|110444.4|110394.4|110434.3|110384.3|6
1732829810000|2024-11-28 21:36:50|110434.9|110384.9|110432.6|110382.6|110435|110385|110432.4|110382.4|5
1732829820000|2024-11-28 21:37:00|110432.5|110382.5|110432.5|110382.5|110433.1|110383.1|110432.5|110382.5|5
1732829830000|2024-11-28 21:37:10|110472.5|110335.1|110437|110387|110474.2|110388.3|110426.3|110335.1|8
1732829840000|2024-11-28 21:37:20|110436.4|110386.4|110425.8|110375.8|110465|110386.6|110425.1|110335.9|8
1732829850000|2024-11-28 21:37:30|110426.2|110376.2|110426|110376|110426.2|110376.2|110425.3|110375.3|6
1732829860000|2024-11-28 21:37:40|110426.1|110376.1|110426|110376|110426.1|110376.1|110425.7|110375.7|6
1732829870000|2024-11-28 21:37:50|110426.1|110376.1|110477|110318.5|110477|110376.1|110426|110318.5|5
1732829880000|2024-11-28 21:38:00|110422.7|110372.7|110460.7|110332.7|110460.7|110372.7|110422.7|110332.7|4
1732829890000|2024-11-28 21:38:10|110460.2|110333.3|110462.8|110337.2|110463.5|110337.2|110460.2|110333.3|6
1732829900000|2024-11-28 21:38:20|110462.6|110337.5|110462.6|110337.5|110462.6|110337.5|110462.6|110337.5|2
1732829910000|2024-11-28 21:38:30|110425.2|110375.2|110424.9|110374.9|110425.2|110375.2|110424.9|110374.9|3
1732829920000|2024-11-28 21:38:40|110476.9|110312.9|110476.8|110313|110476.9|110313|110476.8|110312.9|3
1732829930000|2024-11-28 21:38:50|110472.7|110317|110474.5|110316.9|110477.2|110317|110472.7|110316.9|6
1732829940000|2024-11-28 21:39:00|110474.1|110317.3|110425.5|110375.5|110474.3|110375.5|110425.5|110317.1|5
1732829950000|2024-11-28 21:39:10|110422.3|110372.3|110421.8|110371.8|110459.1|110372.5|110419.3|110333.3|8
1732829960000|2024-11-28 21:39:20|110461.1|110334.5|110421.6|110371.6|110461.1|110371.7|110421.2|110334.5|4
1732829970000|2024-11-28 21:39:30|110421.5|110371.5|110424.2|110374.2|110424.2|110374.2|110421.5|110371.5|2
1732829980000|2024-11-28 21:39:40|110463.8|110337.8|110424.9|110374.9|110463.8|110374.9|110424.6|110337.8|5
1732829990000|2024-11-28 21:39:50|110424.8|110374.8|110424.8|110374.8|110424.8|110374.8|110424.8|110374.8|1
1732830000000|2024-11-28 21:40:00|110462.4|110337.3|110477.2|110312|110477.2|110337.3|110462.4|110312|6
1732830010000|2024-11-28 21:40:10|110477.3|110309.4|110477.3|110309.4|110477.3|110309.4|110477.3|110309.4|2
1732830020000|2024-11-28 21:40:20|110477.1|110309.3|110463.2|110335.5|110477.7|110335.5|110463.2|110306.5|8
1732830030000|2024-11-28 21:40:30|110422.9|110337.4|110422.9|110372.9|110422.9|110372.9|110422.9|110337.4|2
1732830040000|2024-11-28 21:40:40|110422.1|110372.1|110422|110372|110422.1|110372.1|110422|110372|2
1732830050000|2024-11-28 21:40:50|110465.2|110336.1|110463.2|110336.1|110465.2|110336.1|110463.2|110336.1|2
1732830060000|2024-11-28 21:41:00|110477.5|110308.1|110478.2|110310.7|110478.2|110310.7|110477.5|110308.1|3
1732830070000|2024-11-28 21:41:10|110479.5|110311.7|110479.5|110311.7|110479.5|110311.7|110479.5|110311.7|2
1732830080000|2024-11-28 21:41:20|110478.5|110310.5|110463.6|110336.9|110478.5|110337|110463.5|110310.5|5
1732830090000|2024-11-28 21:41:30||110336.8||110336.8||110336.8||110336.8|1
1732830100000|2024-11-28 21:41:40|110463.7|110336.7|110463.7|110336.7|110463.7|110336.7|110463.7|110336.7|2
1732830110000|2024-11-28 21:41:50|110463.8|110309.7|110459.2|110316.8|110479.4|110316.9|110459.1|110309.6|7
1732830120000|2024-11-28 21:42:00|110459.3|110316.7|110479.5|110309.5|110479.5|110316.7|110459.3|110309.5|3
1732830130000|2024-11-28 21:42:10|110479.7|110309.3|110463.8|110336.3|110479.7|110336.4|110463.8|110309.3|4
1732830140000|2024-11-28 21:42:20|110463.9|110332.5|110454.5|110326.9|110463.9|110332.5|110454.5|110326.9|4
1732830150000|2024-11-28 21:42:30|110454.4|110325|110454.7|110324.6|110454.7|110325|110454.4|110324.6|5
1732830160000|2024-11-28 21:42:40|110456.7|110324.5|110456.8|110324.4|110456.8|110324.5|110456.7|110324.4|4
1732830170000|2024-11-28 21:42:50|110455.2|110324.2|110481.9|110301.6|110481.9|110324.2|110455.2|110301.6|4
1732830180000|2024-11-28 21:43:00|110482.3|110301.1|110486.1|110303.1|110494.2|110303.9|110482.3|110298.9|7
1732830190000|2024-11-28 21:43:10|110504.6|110302.9|110502.7|110302.9|110504.6|110305.9|110502.3|110302.3|6
1732830200000|2024-11-28 21:43:20|110502.6|110302.6|110456.2|110323|110502.6|110328.1|110456.2|110299.3|10
1732830210000|2024-11-28 21:43:30|110459.3|110326.1|110459.1|110325.6|110459.3|110326.1|110456.1|110322.7|8
1732830220000|2024-11-28 21:43:40|110460.5|110325.2|110456.9|110321|110462.5|110325.2|110456.9|110321|7
1732830230000|2024-11-28 21:43:50|110459.9|110324|110459.3|110324.5|110459.9|110325.7|110459|110324|6
1732830240000|2024-11-28 21:44:00|110458.5|110324|110459.5|110325.1|110459.5|110325.1|110458.5|110323.8|5
1732830250000|2024-11-28 21:44:10|110456.3|110323.4|110463.2|110324.4|110466.4|110324.4|110456.3|110320.6|8
1732830260000|2024-11-28 21:44:20|110463|110324.6|110459.2|110323.4|110463|110324.6|110459.2|110322.8|7
1732830270000|2024-11-28 21:44:30|110462.2|110326.4|110461.8|110324.9|110465.4|110327.7|110459|110322|8
1732830280000|2024-11-28 21:44:40|110461.4|110324.8|110461.7|110324.8|110461.7|110324.8|110461.4|110324.8|4
1732830290000|2024-11-28 21:44:50|110461.3|110325.1|110457.9|110321.8|110461.3|110326.4|110457.9|110321.8|5
1732830300000|2024-11-28 21:45:00|110460.7|110324.6|110481.2|110313.3|110481.2|110324.6|110456.9|110313.3|11
1732830310000|2024-11-28 21:45:10|110473.6|110313|110479.1|110311.6|110479.1|110313|110473.6|110311.6|4
1732830320000|2024-11-28 21:45:20|110475.5|110311|110499.2|110352.7|110499.2|110352.7|110475.5|110311|7
1732830330000|2024-11-28 21:45:30|110503.8|110348.3|110508.2|110375|110508.2|110375|110496.1|110348.3|7
1732830340000|2024-11-28 21:45:40|110506|110379.4|110503.2|110377.5|110513|110423.1|110473.1|110377.2|8
1732830350000|2024-11-28 21:45:50|110512.9|110377.6|110512.2|110378.3|110512.9|110378.3|110512.2|110377.6|4
1732830360000|2024-11-28 21:46:00|110510.3|110379.9|110521.8|110380.3|110522.9|110380.3|110510.3|110379.2|4
1732830370000|2024-11-28 21:46:10|110520.5|110381.6|110520.4|110381.8|110520.5|110381.8|110520.4|110381.6|4
1732830380000|2024-11-28 21:46:20|110520.2|110382|110520.1|110382.4|110520.2|110382.4|110520|110382|5
1732830390000|2024-11-28 21:46:30|110507.4|110380.5|110507.4|110380.5|110507.4|110380.5|110507.4|110380.5|1
1732830400000|2024-11-28 21:46:40|110507.2|110380.8|110471.9|110421.9|110512.4|110422.1|110471.9|110380.8|6
1732830410000|2024-11-28 21:46:50|110471.6|110421.6|110479.4|110320.8|110496.3|110421.6|110471.6|110320.8|13
1732830420000|2024-11-28 21:47:00|110489.6|110323.1|110477.5|110320.4|110498.3|110325.4|110477.1|110320.4|12
1732830430000|2024-11-28 21:47:10|110483|110321|110484.3|110323.6|110484.3|110323.6|110483|110321|3
1732830440000|2024-11-28 21:47:20|110484.4|110323.5|110469.9|110419.9|110522.2|110419.9|110469.9|110316.6|15
1732830450000|2024-11-28 21:47:30|110470|110420|110470.4|110420.4|110470.4|110420.4|110470|110420|2
1732830460000|2024-11-28 21:47:40|110470.6|110420.6|110470.8|110420.8|110470.8|110420.8|110470.6|110420.6|3
1732830470000|2024-11-28 21:47:50|110470.9|110420.9|110520|110343.5|110520|110420.9|110470.9|110343.5|3
1732830480000|2024-11-28 21:48:00|110549.2|110345.1|110549.2|110349.2|110550.2|110350.2|110549.1|110345.1|6
1732830490000|2024-11-28 21:48:10|110550.4|110350.4|110547.8|110350.6|110550.4|110350.6|110547.8|110349.3|4
1732830500000|2024-11-28 21:48:20|110547.5|110350.9|110514|110387.9|110547.5|110407.7|110457.5|110350.9|8
1732830510000|2024-11-28 21:48:30|110513.9|110388|110475.9|110425.9|110514.5|110425.9|110471.9|110387.3|7
1732830520000|2024-11-28 21:48:40|110476.1|110426.1|110517.4|110389|110517.4|110426.1|110475.6|110389|4
1732830530000|2024-11-28 21:48:50|110533.6|110393.9|110533|110394.2|110533.6|110394.2|110533|110393.9|4
1732830540000|2024-11-28 21:49:00|110520|110392.2|110531.9|110394.5|110531.9|110394.5|110520|110392.2|4
1732830550000|2024-11-28 21:49:10|110531.5|110394.9|110485.7|110435.7|110531.5|110435.7|110464.5|110394.9|12
1732830560000|2024-11-28 21:49:20|110485.8|110435.8|110483.1|110433.1|110485.9|110435.9|110483.1|110433.1|6
1732830570000|2024-11-28 21:49:30|110484.1|110434.1|110484.3|110434.3|110484.4|110434.4|110481.7|110431.7|6
1732830580000|2024-11-28 21:49:40|110484.4|110434.4|110487.7|110437.7|110492.9|110442.9|110481.9|110431.9|10
1732830590000|2024-11-28 21:49:50|110489.3|110439.3|110491.8|110441.8|110491.8|110441.8|110481.9|110431.9|14
1732830600000|2024-11-28 21:50:00|110490.9|110440.9|110494.2|110444.2|110494.3|110444.3|110490.9|110440.9|7
1732830610000|2024-11-28 21:50:10|110494|110444|110503.7|110453.7|110503.7|110453.7|110494|110444|3
1732830620000|2024-11-28 21:50:20|110503.8|110453.8|110503.7|110453.7|110503.8|110453.8|110503.7|110453.7|4
1732830630000|2024-11-28 21:50:30|110503.6|110453.6|110503.7|110453.7|110503.7|110453.7|110503.6|110453.6|2
1732830640000|2024-11-28 21:50:40|110503.8|110453.8|110496.9|110446.9|110503.8|110453.8|110493.2|110443.2|8
1732830650000|2024-11-28 21:50:50|110496.8|110446.8|110496.8|110446.8|110496.8|110446.8|110496.8|110446.8|1
1732830660000|2024-11-28 21:51:00|110496.9|110446.9|110496.9|110446.9|110496.9|110446.9|110496.9|110446.9|1
1732830670000|2024-11-28 21:51:10|110503.4|110453.4|110537|110396.8|110537.2|110453.4|110503.3|110396.6|5
1732830680000|2024-11-28 21:51:20|110536.9|110396.9|110486.3|110328.3|110537|110423.3|110473.3|110327.1|10
1732830690000|2024-11-28 21:51:30|110492.2|110329|110496.1|110335.6|110507.6|110335.9|110492.2|110328.9|10
1732830700000|2024-11-28 21:51:40|110496.9|110336.5|110477.2|110333.8|110496.9|110337.8|110477.2|110331.7|13
1732830710000|2024-11-28 21:51:50|110462.7|110337.1|110503.7|110338.7|110503.7|110338.7|110461.7|110334.5|11
1732830720000|2024-11-28 21:52:00|110477.1|110337.1|110493.6|110338.5|110494|110338.5|110461.6|110333.9|9
1732830730000|2024-11-28 21:52:10|110504.2|110338.3|110536.9|110336.9|110536.9|110344.7|110492.6|110336.9|3
1732830740000|2024-11-28 21:52:20|110537.4|110337.4|110533|110333|110537.4|110337.4|110532.2|110332.2|7
1732830750000|2024-11-28 21:52:30|110533.2|110333.2|110486.5|110335.4|110533.2|110335.4|110486.5|110330.1|3
1732830760000|2024-11-28 21:52:40||110335.7||110335.8||110335.8||110335.7|2
1732830770000|2024-11-28 21:52:50||110335.3||110335.3||110335.3||110335.3|1
1732830780000|2024-11-28 21:53:00|110530.7|110336|110533|110333|110533|110336|110530.7|110330.7|3
1732830790000|2024-11-28 21:53:10|110533.3|110333.3|110531|110331|110533.3|110333.3|110531|110331|3
1732830800000|2024-11-28 21:53:20|110533|110333|110533|110333|110533|110333|110532.7|110332.7|3
1732830810000|2024-11-28 21:53:30|110502.3|110336.4|110502.2|110336.5|110502.3|110336.5|110502.2|110336.4|3
1732830820000|2024-11-28 21:53:40|110502.4|110336.4|110502.4|110336.3|110502.4|110336.4|110502.4|110336.3|3
1732830830000|2024-11-28 21:53:50|110497.5|110341.2|110496.4|110342.4|110497.5|110342.4|110496.4|110341.2|4
1732830840000|2024-11-28 21:54:00|110496.1|110342.6|110525.7|110348|110529.9|110348.4|110496.1|110338.6|8
1732830850000|2024-11-28 21:54:10|110527.7|110346|110526.9|110346.8|110527.7|110346.8|110526.9|110346|4
1732830860000|2024-11-28 21:54:20|110527.7|110346|110486.6|110352.3|110527.7|110352.3|110486.6|110346|3
1732830870000|2024-11-28 21:54:30|110486.8|110352.2|110486.8|110352.2|110486.8|110352.2|110486.8|110352.2|2
1732830880000|2024-11-28 21:54:40|110487|110351.9|110487.1|110351.8|110487.1|110351.9|110487|110351.8|4
1732830890000|2024-11-28 21:54:50|110487.3|110351.7|110487.3|110351.7|110487.3|110351.7|110487.3|110351.7|2
1732830900000|2024-11-28 21:55:00|110529.6|110344.2|110477.4|110332|110529.6|110378.2|110428.2|110331.7|11
1732830910000|2024-11-28 21:55:10|110478|110331.2|110478.2|110331|110478.2|110331.2|110478|110331|4
1732830920000|2024-11-28 21:55:20|110480.2|110332.7|110480.9|110332.3|110481|110332.7|110478.8|110330.4|8
1732830930000|2024-11-28 21:55:30|110495.3|110319.7|110496.5|110318.5|110496.5|110319.7|110495.3|110318.5|5
1732830940000|2024-11-28 21:55:40|110497.1|110317.9|110478.8|110314.7|110498.9|110317.9|110478.8|110314.7|7
1732830950000|2024-11-28 21:55:50|110479.1|110314.4|110468.5|110339|110479.6|110339.3|110468.3|110313.9|7
1732830960000|2024-11-28 21:56:00|110468.7|110338.9|110469.2|110338.4|110469.2|110338.9|110468.7|110338.4|6
1732830970000|2024-11-28 21:56:10|110469.6|110338|110469.7|110337.9|110469.7|110338|110469.6|110337.9|4
1732830980000|2024-11-28 21:56:20|110469.8|110337.8|110485.6|110308|110485.6|110337.8|110469.8|110308|8
1732830990000|2024-11-28 21:56:30|110486.6|110306.9|110487.3|110306.3|110487.3|110306.9|110486.6|110306.3|4
1732831000000|2024-11-28 21:56:40|110487.5|110306|110505.3|110310|110505.3|110310|110487.5|110305|6
1732831010000|2024-11-28 21:56:50|110488.1|110332.1|110488.3|110331.6|110488.3|110332.1|110488.1|110331.6|4
1732831020000|2024-11-28 21:57:00|110488|110331|110519|110319|110519|110340.8|110488|110313.4|8
1732831030000|2024-11-28 21:57:10|110517|110317|110516.9|110316.9|110517|110317|110516.9|110316.9|2
1732831040000|2024-11-28 21:57:20|110517|110317|110511.1|110311.1|110518.3|110318.3|110511.1|110311.1|3
1732831050000|2024-11-28 21:57:30|110511.2|110311.2|110505.1|110305.1|110511.2|110311.2|110505.1|110305.1|6
1732831060000|2024-11-28 21:57:40|110505.2|110305.2|110532.8|110332.8|110546.8|110346.8|110505.2|110305.2|19
1732831070000|2024-11-28 21:57:50|110533|110333|110531|110331|110533|110333|110531|110331|5
1732831080000|2024-11-28 21:58:00|110531.3|110331.3|110530.8|110330.8|110531.3|110331.3|110530.8|110330.8|5
1732831090000|2024-11-28 21:58:10|110507.1|110307.1|110508.3|110308.3|110510.6|110310.6|110507.1|110307.1|5
1732831100000|2024-11-28 21:58:20|110508.2|110308.2|110507.9|110307.9|110508.2|110308.2|110507.5|110307.5|4
1732831110000|2024-11-28 21:58:30|110509.1|110309.1|110532.4|110332.4|110540.9|110340.9|110508.5|110308.5|19
1732831120000|2024-11-28 21:58:40|110531.8|110331.8|110529.9|110329.9|110531.8|110331.8|110523.6|110323.6|8
1732831130000|2024-11-28 21:58:50|110531|110331|110530.5|110330.5|110531.3|110331.3|110530.5|110330.5|5
1732831140000|2024-11-28 21:59:00|110531.5|110331.5|110521|110321|110531.5|110331.5|110507.5|110307.5|11
1732831150000|2024-11-28 21:59:10|110520.9|110320.9|110514.9|110314.9|110521.5|110321.5|110514.9|110314.9|6
1732831160000|2024-11-28 21:59:20|110514.8|110314.8|110508.5|110308.5|110542.2|110342.2|110508.5|110308.5|7
1732831170000|2024-11-28 21:59:30|110503.9|110303.9|110509.4|110309.4|110509.4|110309.4|110503.9|110303.9|4
1732831180000|2024-11-28 21:59:40|110506.4|110306.4|110508|110308|110533.2|110333.2|110506.4|110306.4|4
1732831190000|2024-11-28 21:59:50|110507.8|110307.8|110485.3|110285.3|110537.7|110337.7|110480|110280|10
1732831340000|2024-11-28 22:02:20|110500|110300|110495.3|110295.3|110500|110300|110495.3|110295.3|4
1732831350000|2024-11-28 22:02:30|110494.2|110294.2|110494.2|110294.2|110494.2|110294.2|110494.2|110294.2|1
1732831360000|2024-11-28 22:02:40|110493.1|110293.1|110493.3|110293.3|110493.3|110293.3|110493.1|110293.1|2
1732831380000|2024-11-28 22:03:00|110493.4|110293.4|110493.4|110293.4|110493.4|110293.4|110493.4|110293.4|1
1732831400000|2024-11-28 22:03:20|110493.3|110293.3|110493.3|110293.3|110493.3|110293.3|110493.3|110293.3|1
1732831430000|2024-11-28 22:03:50|110493.5|110293.5|110493.5|110293.5|110493.5|110293.5|110493.5|110293.5|1
1732831450000|2024-11-28 22:04:10|110498.7|110298.7|110498.7|110298.7|110498.7|110298.7|110498.7|110298.7|1
1732831490000|2024-11-28 22:04:50|110576.6|110376.6|110577.1|110377.1|110577.1|110377.1|110576.6|110376.6|2
1732831500000|2024-11-28 22:05:00|110578.7|110378.7|110538.2|110338.2|110580.7|110380.7|110538.2|110338.2|3
1732831540000|2024-11-28 22:05:40|110546.2|110346.2|110562.7|110362.7|110562.7|110362.7|110546.2|110346.2|2
1732831550000|2024-11-28 22:05:50|110575.9|110375.9|110575.4|110375.4|110575.9|110375.9|110575.4|110375.4|2
1732831560000|2024-11-28 22:06:00|110602.3|110402.3|110643.5|110443.5|110643.5|110443.5|110602.3|110402.3|6
1732831570000|2024-11-28 22:06:10|110640.4|110440.4|110634.1|110434.1|110640.4|110440.4|110634.1|110434.1|5
1732831580000|2024-11-28 22:06:20|110632.1|110432.1|110627.1|110427.1|110632.1|110432.1|110627.1|110427.1|5
1732831590000|2024-11-28 22:06:30|110626.6|110426.6|110587.6|110387.6|110627.5|110427.5|110587.6|110387.6|4
1732831600000|2024-11-28 22:06:40|110588.2|110388.2|110587.7|110387.7|110588.2|110388.2|110585.3|110385.3|6
1732831610000|2024-11-28 22:06:50|110587.8|110387.8|110587.6|110387.6|110587.8|110387.8|110587.6|110387.6|2
1732831620000|2024-11-28 22:07:00|110583.8|110383.8|110634.1|110434.1|110634.1|110434.1|110583.8|110383.8|3
1732831630000|2024-11-28 22:07:10|110634|110434|110634.7|110434.7|110634.7|110434.7|110633.2|110433.2|3
1732831640000|2024-11-28 22:07:20|110632.5|110432.5|110628.8|110428.8|110633.6|110433.6|110628.8|110428.8|5
1732831650000|2024-11-28 22:07:30|110631.6|110431.6|110630.8|110430.8|110631.6|110431.6|110628.6|110428.6|5
1732831660000|2024-11-28 22:07:40|110630.9|110430.9|110631.8|110431.8|110631.8|110431.8|110630.9|110430.9|3
1732831670000|2024-11-28 22:07:50|110632.2|110432.2|110632.2|110432.2|110632.2|110432.2|110632.2|110432.2|1
1732831680000|2024-11-28 22:08:00|110591.2|110391.2|110636.9|110436.9|110636.9|110436.9|110591.2|110391.2|5
1732831700000|2024-11-28 22:08:20|110636.8|110436.8|110560|110360|110636.8|110436.8|110549.3|110349.3|5
1732831710000|2024-11-28 22:08:30|110539.8|110339.8|110540.4|110340.4|110549.5|110349.5|110539.8|110339.8|6
1732831720000|2024-11-28 22:08:40|110539.9|110339.9|110540.7|110340.7|110568.1|110368.1|110539.6|110339.6|6
1732831730000|2024-11-28 22:08:50|110542.3|110342.3|110540.2|110340.2|110569.8|110369.8|110538.4|110338.4|8
1732831740000|2024-11-28 22:09:00|110540.1|110340.1|110551.8|110351.8|110580.1|110380.1|110538.6|110338.6|6
1732831750000|2024-11-28 22:09:10|110547.1|110347.1|110547.7|110347.7|110589.7|110389.7|110547.1|110347.1|7
1732831760000|2024-11-28 22:09:20|110547.6|110347.6|110534.8|110334.8|110571.1|110371.1|110534.8|110334.8|9
1732831770000|2024-11-28 22:09:30|110534.7|110334.7|110545.8|110345.8|110577.2|110377.2|110533.9|110333.9|8
1732831780000|2024-11-28 22:09:40|110534.2|110334.2|110545.8|110345.8|110598.3|110398.3|110533.9|110333.9|7
1732831790000|2024-11-28 22:09:50|110545.3|110345.3|110580|110380|110580|110380|110539.9|110339.9|7
1732831800000|2024-11-28 22:10:00|110540.9|110340.9|110599.4|110399.4|110599.4|110399.4|110540.9|110340.9|5
1732831810000|2024-11-28 22:10:10|110645.8|110445.8|110645.8|110445.8|110645.8|110445.8|110645.8|110445.8|1
1732835070000|2024-11-28 23:04:30|110662|110462|110623.6|110423.6|110662|110462|110623.6|110423.6|4
1732835120000|2024-11-28 23:05:20|110697.5|110497.5|110693.7|110493.7|110700|110500|110693.6|110493.6|7
1732835130000|2024-11-28 23:05:30|110693.8|110493.8|110693.4|110493.4|110694.6|110494.6|110692.4|110492.4|11
1732835140000|2024-11-28 23:05:40|110693.7|110493.7|110692.6|110492.6|110693.7|110493.7|110690.8|110490.8|6
1732835150000|2024-11-28 23:05:50|110600.5|110400.5|110598.4|110398.4|110603.2|110403.2|110598.2|110398.2|5
1732835160000|2024-11-28 23:06:00|110598.6|110398.6|110650.4|110450.4|110723.2|110523.2|110559.9|110359.9|19
1732835170000|2024-11-28 23:06:10|110598.2|110398.2|110623.7|110423.7|110649.2|110449.2|110598.2|110398.2|22
1732835180000|2024-11-28 23:06:20|110622|110422|110586.6|110386.6|110627.7|110427.7|110585.8|110385.8|15
1732835190000|2024-11-28 23:06:30|110587.3|110387.3|110556.5|110356.5|110597.4|110397.4|110555.8|110355.8|14
1732835200000|2024-11-28 23:06:40|110557.5|110357.5|110583|110383|110583.4|110383.4|110557.5|110357.5|9
1732835210000|2024-11-28 23:06:50|110582.9|110382.9|110583.7|110383.7|110594.4|110394.4|110582.7|110382.7|12
1732835220000|2024-11-28 23:07:00|110584|110384|110583.9|110383.9|110584.4|110384.4|110583.6|110383.6|10
1732835230000|2024-11-28 23:07:10|110582|110382|110596.8|110396.8|110597.6|110397.6|110581.8|110381.8|12
1732835240000|2024-11-28 23:07:20|110597.4|110397.4|110596.8|110396.8|110597.4|110397.4|110596.8|110396.8|4
1732835250000|2024-11-28 23:07:30|110582.3|110382.3|110586.2|110386.2|110587.1|110387.1|110574.3|110374.3|18
1732835260000|2024-11-28 23:07:40|110586.5|110386.5|110585.4|110385.4|110586.6|110386.6|110575.2|110375.2|17
1732835270000|2024-11-28 23:07:50|110585.3|110385.3|110585.2|110385.2|110585.5|110385.5|110585|110385|6
1732835280000|2024-11-28 23:08:00|110585|110385|110586.3|110386.3|110586.6|110386.6|110574.6|110374.6|16
1732835290000|2024-11-28 23:08:10|110586.5|110386.5|110588.1|110388.1|110588.6|110388.6|110576.2|110376.2|12
1732835300000|2024-11-28 23:08:20|110588.5|110388.5|110591.2|110391.2|110596|110396|110578|110378|18
1732835310000|2024-11-28 23:08:30|110603.5|110403.5|110593.9|110393.9|110624.8|110424.8|110593.2|110393.2|16
1732835320000|2024-11-28 23:08:40|110598.2|110398.2|110606.6|110406.6|110607.5|110407.5|110598.2|110398.2|10
1732835330000|2024-11-28 23:08:50|110577.4|110377.4|110581.1|110381.1|110607.2|110407.2|110557.9|110357.9|14
1732835340000|2024-11-28 23:09:00|110573.2|110373.2|110550.9|110350.9|110573.2|110373.2|110550.9|110350.9|10
1732835350000|2024-11-28 23:09:10|110550.7|110350.7|110550.9|110350.9|110550.9|110350.9|110550.2|110350.2|8
1732835360000|2024-11-28 23:09:20|110550.8|110350.8|110572.1|110372.1|110588.6|110388.6|110550.8|110350.8|15
1732835370000|2024-11-28 23:09:30|110571.9|110371.9|110578.8|110378.8|110580.2|110380.2|110560.2|110360.2|8
1732835380000|2024-11-28 23:09:40|110579|110379|110579.3|110379.3|110579.5|110379.5|110578.5|110378.5|13
1732835390000|2024-11-28 23:09:50|110579.9|110379.9|110554.3|110354.3|110606|110406|110523.3|110323.3|20
1732835400000|2024-11-28 23:10:00|110553.8|110353.8|110523.9|110385.8|110553.8|110385.8|110508.4|110353.5|9
1732835410000|2024-11-28 23:10:10|110517.2|110381.3|110556.3|110356.3|110559.6|110381.3|110517.2|110342.7|9
1732835420000|2024-11-28 23:10:20|110556.4|110356.4|110547.8|110353.3|110560.3|110434.1|110484.1|110341.5|15
1732835430000|2024-11-28 23:10:30|110548.1|110353|110548.3|110352.5|110548.3|110353|110548.1|110352.5|4
1732835440000|2024-11-28 23:10:40|110548.7|110352.3|110548.7|110365.3|110548.7|110365.3|110543.2|110346.7|8
1732835450000|2024-11-28 23:10:50|110501.9|110365.4|110501.9|110365.4|110564.5|110365.4|110501.9|110365.4|4
1732835460000|2024-11-28 23:11:00|110494.2|110365.5|110500.8|110364.1|110500.8|110365.5|110494.2|110359.7|5
1732835470000|2024-11-28 23:11:10|110482.9|110362.7|110557.6|110361.8|110557.6|110432.9|110476.3|110361.8|5
1732835480000|2024-11-28 23:11:20|110557.1|110357.1|110493.2|110351.7|110557.1|110361.1|110493.2|110351.6|7
1732835490000|2024-11-28 23:11:30|110472.8|110422.8|110493.2|110352.7|110493.2|110432.5|110472.8|110352.7|6
1732835500000|2024-11-28 23:11:40|110473|110354.3|110493.2|110354.6|110493.2|110423|110473|110352.7|7
1732835510000|2024-11-28 23:11:50|110554.7|110355.6|110486.7|110356.7|110554.7|110356.7|110486.7|110354.7|6
1732835520000|2024-11-28 23:12:00|110544.9|110355.9|110528.9|110340.6|110544.9|110412.3|110462.3|110332.7|15
1732835530000|2024-11-28 23:12:10|110529.5|110402.9|110553|110362.2|110562.7|110402.9|110529.5|110334.1|13
1732835540000|2024-11-28 23:12:20|110553.1|110362.4|110553.1|110362.4|110553.1|110362.4|110553.1|110362.4|2
1732835550000|2024-11-28 23:12:30|110553|110362.5|110553|110362.5|110553|110362.5|110553|110362.5|2
1732835560000|2024-11-28 23:12:40|110552.9|110362.6|110544.9|110418.3|110563.9|110418.3|110544.9|110353.1|15
1732835570000|2024-11-28 23:12:50|110539.3|110409.9|110525.2|110333.7|110557.4|110425.4|110494.3|110333.7|24
1732835580000|2024-11-28 23:13:00|110527.2|110333.8|110543.1|110416.3|110544.6|110416.3|110502.1|110333.8|18
1732835590000|2024-11-28 23:13:10|110542.9|110364.1|110497.8|110362.2|110560.7|110419.1|110497.8|110342.1|22
1732835600000|2024-11-28 23:13:20|110479.9|110362.3|110540.2|110409.8|110560.2|110429.9|110479.9|110345.3|20
1732835610000|2024-11-28 23:13:30|110537.4|110402.4|110538.5|110409.2|110538.5|110409.2|110536.1|110353.3|9
1732835620000|2024-11-28 23:13:40|110538.6|110360.4|110534.4|110402.2|110554.4|110409.2|110495|110358|24
1732835630000|2024-11-28 23:13:50|110534.6|110337.9|110531|110400.6|110549.3|110400.6|110531|110337.9|9
1732835640000|2024-11-28 23:14:00|110529.8|110337.6|110527.1|110349|110535.3|110407.4|110476.9|110325.9|27
1732835650000|2024-11-28 23:14:10|110528.1|110335.3|110523.3|110331.2|110530.7|110354.2|110469.7|110324|31
1732835660000|2024-11-28 23:14:20|110521.7|110329.5|110524.7|110333.3|110524.7|110404.8|110454.8|110328.1|19
1732835670000|2024-11-28 23:14:30|110519.5|110328.1|110527.2|110396.8|110538.9|110414.7|110464.7|110328.1|17
1732835680000|2024-11-28 23:14:40|110517.7|110367.1|110520.6|110330.3|110546.5|110444.6|110442.7|110313.3|35
1732835690000|2024-11-28 23:14:50|110516.9|110321.7|110529.2|110336|110568.7|110416.9|110475.6|110321.4|35
1732835700000|2024-11-28 23:15:00|110527.4|110348.8|110525.5|110360.9|110536|110421.9|110471.9|110325.7|24
1732835710000|2024-11-28 23:15:10|110525.8|110361.1|110514|110348.9|110525.8|110393.8|110443.8|110347|11
1732835720000|2024-11-28 23:15:20|110516.2|110347.8|110509|110349.9|110519|110355.2|110508.3|110346.4|12
1732835730000|2024-11-28 23:15:30|110509.2|110348.4|110514.9|110354|110525.7|110354|110509.2|110345|8
1732835740000|2024-11-28 23:15:40|110515.1|110353.7|110516.5|110346.8|110516.8|110353.7|110513|110345.8|9
1732835750000|2024-11-28 23:15:50|110514.8|110347.6|110507.3|110338.1|110516|110424.2|110474.2|110336.7|14
1732835760000|2024-11-28 23:16:00|110529.5|110376.3|110494.8|110335.9|110539.5|110376.3|110494.8|110335.9|23
1732835770000|2024-11-28 23:16:10|110499.3|110338.8|110501.4|110338.8|110505.1|110338.8|110499.3|110317.7|9
1732835780000|2024-11-28 23:16:20|110500.6|110368.2|110487.8|110322.3|110511.9|110368.2|110486.4|110300.4|22
1732835790000|2024-11-28 23:16:30|110490.3|110327.9|110487.8|110329.5|110490.3|110366.2|110416.2|110307.4|8
1732835800000|2024-11-28 23:16:40|110514.6|110356.8|110478|110310.4|110514.6|110356.8|110477.5|110298.5|11
1732835810000|2024-11-28 23:16:50|110477.8|110310.5|110475.8|110307.2|110485.2|110310.5|110475.8|110297.1|10
1732835820000|2024-11-28 23:17:00|110475.6|110307.3|110476|110327.3|110478.1|110358.6|110408.6|110307.3|8
1732835830000|2024-11-28 23:17:10|110475.9|110318|110438.8|110388.8|110475.9|110389.5|110438.8|110318|9
1732835840000|2024-11-28 23:17:20|110502.4|110353.4|110481|110304.2|110530.1|110367.2|110470.5|110304.2|20
1732835850000|2024-11-28 23:17:30|110480.7|110304.1|110479|110306.1|110507|110316.5|110479|110304.1|9
1732835860000|2024-11-28 23:17:40|110478.8|110316.5|110478.1|110317.2|110478.8|110317.2|110478.1|110315.7|8
1732835870000|2024-11-28 23:17:50|110478.2|110317.1|110479.4|110302.4|110485.4|110348|110475.3|110302.4|14
1732835880000|2024-11-28 23:18:00|110475.8|110304.4|110486.1|110357.5|110486.4|110393.6|110443.6|110301.2|16
1732835890000|2024-11-28 23:18:10|110483.5|110328.3|110483|110310.2|110487.3|110328.3|110483|110309.5|8
1732835900000|2024-11-28 23:18:20|110482.4|110310.4|110486.3|110323.7|110533.6|110418.4|110449.7|110299.6|30
1732835910000|2024-11-28 23:18:30|110513.2|110324.2|110486.6|110326.4|110513.2|110328.8|110484.2|110323.6|12
1732835920000|2024-11-28 23:18:40|110489.1|110329|110488.9|110355.7|110489.1|110356.1|110478.4|110320.2|9
1732835930000|2024-11-28 23:18:50|110424.8|110374.8|110475.5|110332.4|110514.8|110374.8|110424.8|110302.1|20
1732835940000|2024-11-28 23:19:00|110475.7|110345.6|110496.1|110301.8|110507|110371|110399.2|110295.9|28
1732835950000|2024-11-28 23:19:10|110490.8|110296.6|110406.3|110356.3|110494.8|110362.1|110406.3|110286.1|15
1732835960000|2024-11-28 23:19:20|110483.9|110303.1|110509.2|110313.7|110509.2|110356.3|110406.3|110303|12
1732835970000|2024-11-28 23:19:30|110508.7|110314.3|110421|110371|110509.4|110371|110421|110313.8|12
1732835980000|2024-11-28 23:19:40|110481.8|110353.1|110468.6|110292.5|110492|110354.7|110404.7|110284.3|15
1732835990000|2024-11-28 23:19:50|110468.8|110292.2|110478|110286.7|110487.9|110310.4|110433.3|110286.7|23
1732836000000|2024-11-28 23:20:00|110431.5|110381.5|110490.2|110314.5|110518.9|110381.5|110411.4|110313.5|21
1732836010000|2024-11-28 23:20:10|110489.7|110314.2|110487.7|110310.9|110513.4|110328|110486.6|110310.1|10
1732836020000|2024-11-28 23:20:20|110488.1|110311.2|110504.4|110320.6|110507.9|110321|110480.5|110307|14
1732836030000|2024-11-28 23:20:30|110508.2|110325.7|110487.1|110308|110509.6|110329.1|110476.3|110298.8|25
1732836040000|2024-11-28 23:20:40|110487|110308.5|110484.3|110306.6|110487|110314.4|110476.1|110300.8|15
1732836050000|2024-11-28 23:20:50|110483.3|110305.3|110501.5|110313.7|110504.5|110315.7|110475|110300.3|15
1732836060000|2024-11-28 23:21:00|110504.7|110318.1|110503.4|110317.8|110506.5|110319.3|110473.2|110314.1|11
1732836070000|2024-11-28 23:21:10|110476.8|110317.1|110478.6|110318|110506.4|110324|110476.1|110316.9|13
1732836080000|2024-11-28 23:21:20|110481.4|110320.5|110481.4|110320.4|110509.6|110322.2|110481.4|110320.4|10
1732836090000|2024-11-28 23:21:30|110479.1|110319.3|110483.4|110323.5|110483.6|110323.7|110479.1|110319.3|6
1732836100000|2024-11-28 23:21:40|110488.2|110328.6|110511.5|110324.1|110512|110328.6|110485.5|110324.1|10
1732836110000|2024-11-28 23:21:50|110511.3|110323.5|110511.7|110325.7|110513.4|110325.8|110486|110323.5|12
1732836120000|2024-11-28 23:22:00|110511.5|110325.5|110513.8|110327.4|110517.4|110332.4|110479.8|110304.7|17
1732836130000|2024-11-28 23:22:10|110520.4|110336.3|110536.4|110375.7|110539.2|110388.2|110489.2|110334.9|26
1732836140000|2024-11-28 23:22:20|110536.7|110340.1|110531.5|110331.5|110536.7|110340.1|110530|110330|10
1732836150000|2024-11-28 23:22:30|110530.5|110330.5|110533.3|110333.3|110533.3|110333.3|110530.5|110330.5|9
1732836160000|2024-11-28 23:22:40|110533.1|110333.1|110516.6|110316.6|110533.3|110333.3|110501|110301|20
1732836170000|2024-11-28 23:22:50|110504.5|110304.5|110500.7|110300.7|110511.6|110311.6|110499.1|110299.1|15
1732836180000|2024-11-28 23:23:00|110500.2|110300.2|110500.6|110300.6|110500.6|110300.6|110497.8|110297.8|7
1732836190000|2024-11-28 23:23:10|110509.5|110309.5|110581.4|110381.4|110743.7|110543.7|110471.7|110309.5|20
1732836200000|2024-11-28 23:23:20|110579.1|110379.1|110537.8|110337.8|110604.1|110404.1|110536.9|110336.9|14
1732836210000|2024-11-28 23:23:30|110539.2|110339.2|110531.8|110331.8|110541.1|110341.1|110523|110323|12
1732836220000|2024-11-28 23:23:40|110531.9|110331.9|110538|110338|110539.8|110339.8|110531.9|110331.9|12
1732836230000|2024-11-28 23:23:50|110539.1|110339.1|110536.2|110336.2|110540.4|110340.4|110536.1|110336.1|10
1732836240000|2024-11-28 23:24:00|110515.5|110315.5|110522.7|110322.7|110544.1|110344.1|110515.5|110315.5|10
1732836250000|2024-11-28 23:24:10|110521.9|110321.9|110511.9|110311.9|110521.9|110321.9|110509.2|110309.2|10
1732836260000|2024-11-28 23:24:20|110511.7|110311.7|110514.9|110314.9|110530.6|110330.6|110509.4|110309.4|14
1732836270000|2024-11-28 23:24:30|110530.7|110330.7|110518.1|110318.1|110535.3|110335.3|110514.9|110314.9|7
1732836280000|2024-11-28 23:24:40|110517.8|110317.8|110521.7|110321.7|110521.7|110321.7|110516.6|110316.6|9
1732836290000|2024-11-28 23:24:50|110521.8|110321.8|110519.3|110319.3|110522|110322|110511.3|110311.3|9
1732836300000|2024-11-28 23:25:00|110518.9|110318.9|110519.9|110319.9|110522.8|110322.8|110516.9|110316.9|13
1732836310000|2024-11-28 23:25:10|110520.4|110320.4|110525.8|110325.8|110527.6|110327.6|110518.2|110318.2|9
1732836320000|2024-11-28 23:25:20|110526.2|110326.2|110523.3|110323.3|110528|110328|110515.4|110315.4|11
1732836330000|2024-11-28 23:25:30|110522.9|110322.9|110535.3|110335.3|110535.3|110335.3|110518.6|110318.6|11
1732836340000|2024-11-28 23:25:40|110535.7|110335.7|110527.1|110327.1|110537.7|110337.7|110516.9|110316.9|14
1732836350000|2024-11-28 23:25:50|110532.2|110332.2|110532.8|110332.8|110532.8|110332.8|110527.8|110327.8|10
1732836360000|2024-11-28 23:26:00|110532.4|110332.4|110532.9|110332.9|110533.1|110333.1|110520.5|110320.5|12
1732836370000|2024-11-28 23:26:10|110542.5|110342.5|110534.3|110334.3|110542.5|110342.5|110528.1|110328.1|11
1732836380000|2024-11-28 23:26:20|110536.7|110336.7|110537.4|110337.4|110539.1|110339.1|110526.5|110326.5|15
1732836390000|2024-11-28 23:26:30|110536.2|110336.2|110536.3|110336.3|110541.6|110341.6|110529.7|110329.7|10
1732836400000|2024-11-28 23:26:40|110537.6|110337.6|110533.1|110333.1|110539.3|110339.3|110531.3|110331.3|9
1732836410000|2024-11-28 23:26:50|110533.2|110333.2|110528.5|110328.5|110534.6|110334.6|110528.5|110328.5|12
1732836420000|2024-11-28 23:27:00|110529|110329|110519.4|110319.4|110533.5|110333.5|110519.4|110319.4|12
1732836430000|2024-11-28 23:27:10|110529|110329|110536|110336|110536|110336|110526.3|110326.3|11
1732836440000|2024-11-28 23:27:20|110535.6|110335.6|110538.9|110338.9|110541.6|110341.6|110526.8|110326.8|12
1732836450000|2024-11-28 23:27:30|110537|110337|110538.8|110338.8|110547.2|110347.2|110524.9|110324.9|10
1732836460000|2024-11-28 23:27:40|110539|110339|110523.6|110323.6|110540.8|110340.8|110523.6|110323.6|13
1732836470000|2024-11-28 23:27:50|110528.8|110328.8|110530.2|110330.2|110533.8|110333.8|110523.7|110323.7|8
1732836480000|2024-11-28 23:28:00|110530.6|110330.6|110536.9|110336.9|110541.2|110341.2|110526.1|110326.1|14
1732836490000|2024-11-28 23:28:10|110529.3|110329.3|110535.1|110335.1|110539|110339|110529.3|110329.3|10
1732836500000|2024-11-28 23:28:20|110537.5|110337.5|110538.6|110338.6|110538.6|110338.6|110525.1|110325.1|11
1732836510000|2024-11-28 23:28:30|110530.3|110330.3|110534.1|110334.1|110546.8|110346.8|110529.3|110329.3|11
1732836520000|2024-11-28 23:28:40|110543.2|110343.2|110533.6|110333.6|110543.2|110343.2|110531.4|110331.4|11
1732836530000|2024-11-28 23:28:50|110536.7|110336.7|110532|110332|110536.7|110336.7|110525.9|110325.9|10
1732836540000|2024-11-28 23:29:00|110534|110334|110533.3|110333.3|110534|110334|110526.1|110326.1|10
1732836550000|2024-11-28 23:29:10|110532.8|110332.8|110540|110340|110540|110340|110522.3|110322.3|10
1732836560000|2024-11-28 23:29:20|110540.4|110340.4|110530.5|110330.5|110546.9|110346.9|110523.2|110323.2|15
1732836570000|2024-11-28 23:29:30|110524.3|110324.3|110533.7|110333.7|110535.2|110335.2|110524.3|110324.3|11
1732836580000|2024-11-28 23:29:40|110534|110334|110536.1|110336.1|110536.4|110336.4|110532|110332|11
1732836590000|2024-11-28 23:29:50|110537.6|110337.6|110525.3|110325.3|110537.6|110337.6|110524.4|110324.4|9
1732836600000|2024-11-28 23:30:00|110530.9|110330.9|110539.5|110339.5|110539.5|110339.5|110526.8|110326.8|8
1732836610000|2024-11-28 23:30:10|110530.9|110330.9|110534.7|110334.7|110549.1|110349.1|110529|110329|9
1732836620000|2024-11-28 23:30:20|110541.5|110341.5|110541.3|110341.3|110552.6|110352.6|110525.7|110325.7|13
1732836630000|2024-11-28 23:30:30|110542.4|110342.4|110549.3|110349.3|110552.8|110352.8|110535.3|110335.3|11
1732836640000|2024-11-28 23:30:40|110548.7|110348.7|110537.3|110337.3|110548.7|110348.7|110533|110333|12
1732836650000|2024-11-28 23:30:50|110534.6|110334.6|110548.4|110348.4|110555.7|110355.7|110534.6|110334.6|12
1732836660000|2024-11-28 23:31:00|110548.8|110348.8|110534.1|110334.1|110554.8|110354.8|110515.6|110315.6|19
1732836670000|2024-11-28 23:31:10|110532.4|110332.4|110536.6|110336.6|110542.3|110342.3|110522.5|110322.5|15
1732836680000|2024-11-28 23:31:20|110536.9|110336.9|110537.7|110337.7|110540.5|110340.5|110536.9|110336.9|12
1732836690000|2024-11-28 23:31:30|110539.6|110339.6|110543.1|110343.1|110543.1|110343.1|110534.6|110334.6|9
1732836700000|2024-11-28 23:31:40|110543|110343|110534.5|110334.5|110544.4|110344.4|110534.5|110334.5|13
1732836710000|2024-11-28 23:31:50|110541.1|110341.1|110539.5|110339.5|110545.3|110345.3|110520.4|110320.4|11
1732836720000|2024-11-28 23:32:00|110539.4|110339.4|110530.3|110330.3|110543.7|110343.7|110529.4|110329.4|11
1732836730000|2024-11-28 23:32:10|110533.5|110333.5|110532.4|110332.4|110533.5|110333.5|110528|110328|8
1732836740000|2024-11-28 23:32:20|110532|110332|110535.4|110335.4|110543.4|110343.4|110529.5|110329.5|9
1732836750000|2024-11-28 23:32:30|110533.2|110333.2|110537.5|110337.5|110542.4|110342.4|110530.2|110330.2|9
1732836760000|2024-11-28 23:32:40|110537|110337|110533.3|110333.3|110542.4|110342.4|110529.9|110329.9|13
1732836770000|2024-11-28 23:32:50|110525|110325|110524|110324|110533.5|110333.5|110513.8|110313.8|10
1732836780000|2024-11-28 23:33:00|110529.2|110329.2|110533.6|110333.6|110536.9|110336.9|110524|110324|12
1732836790000|2024-11-28 23:33:10|110542.5|110342.5|110537.8|110337.8|110544.9|110344.9|110529|110329|14
1732836800000|2024-11-28 23:33:20|110537.2|110337.2|110538.5|110338.5|110542|110342|110529|110329|13
1732836810000|2024-11-28 23:33:30|110535.4|110335.4|110531.1|110331.1|110538|110338|110531.1|110331.1|10
1732836820000|2024-11-28 23:33:40|110532.1|110332.1|110530.6|110330.6|110536.9|110336.9|110521.9|110321.9|14
1732836830000|2024-11-28 23:33:50|110530.9|110330.9|110529.7|110329.7|110531.9|110331.9|110523|110323|12
1732836840000|2024-11-28 23:34:00|110539.5|110339.5|110505.7|110351.3|110546|110351.3|110505.7|110333.3|12
1732836850000|2024-11-28 23:34:10|110504.1|110349.7|110504.5|110347.4|110537.1|110352|110502.4|110346.3|13
1732836860000|2024-11-28 23:34:20|110505|110348|110509.4|110349.9|110509.4|110421|110469.2|110329.1|11
1732836870000|2024-11-28 23:34:30|110509.8|110350.3|110540.6|110351.4|110540.6|110422.5|110472.5|110330.1|15
1732836880000|2024-11-28 23:34:40|110539.9|110388.3|110508.4|110342|110539.9|110425|110475|110329.2|15
1732836890000|2024-11-28 23:34:50|110504.6|110373.5|110514.7|110349|110549.9|110431.1|110481.1|110319.1|27
1732836900000|2024-11-28 23:35:00|110514.3|110348.6|110521|110355.3|110521|110386.8|110512.2|110348.4|8
1732836910000|2024-11-28 23:35:10|110522.3|110357|110487.2|110437.2|110526.7|110437.2|110487.2|110356.8|7
1732836920000|2024-11-28 23:35:20|110487|110437|110531.1|110367|110532.4|110437.7|110487|110343.3|22
1732836930000|2024-11-28 23:35:30|110530.3|110366.1|110554.6|110354.6|110564.4|110400.7|110520.6|110344.5|23
1732836940000|2024-11-28 23:35:40|110554.4|110354.4|110539.5|110378.2|110560.7|110387|110523.6|110354.4|24
1732836950000|2024-11-28 23:35:50|110541.5|110376.9|110545.7|110381.7|110573|110385.1|110541.4|110376.9|15
1732836960000|2024-11-28 23:36:00|110545.8|110381.8|110546.4|110382.9|110573.3|110383.5|110544.9|110380.9|9
1732836970000|2024-11-28 23:36:10|110546.5|110382.6|110559.4|110400.2|110573.7|110420.8|110545.9|110376.3|9
1732836980000|2024-11-28 23:36:20|110555.8|110363.6|110514.4|110352|110555.8|110363.6|110514.4|110352|22
1732836990000|2024-11-28 23:36:30|110517.1|110354.8|110522.3|110358.9|110552.4|110361.7|110517.1|110343.7|23
1732837000000|2024-11-28 23:36:40|110532.8|110369.4|110525|110361.5|110532.8|110369.4|110518.3|110353.8|12
1732837010000|2024-11-28 23:36:50|110525.8|110360.7|110557.1|110365.7|110557.1|110365.7|110518.8|110340.3|19
1732837020000|2024-11-28 23:37:00|110527.3|110365.5|110533.1|110369.5|110535.9|110404.3|110526.2|110353.7|18
1732837030000|2024-11-28 23:37:10|110533|110369.4|110525.2|110363.1|110533|110369.4|110525.2|110363.1|8
1732837040000|2024-11-28 23:37:20|110525.3|110365.2|110560.6|110360.6|110560.8|110379.5|110525.3|110355.6|16
1732837050000|2024-11-28 23:37:30|110559.1|110359.1|110559.7|110372.9|110565.9|110384.4|110527.2|110358.8|49
1732837060000|2024-11-28 23:37:40|110529.5|110372|110533.5|110377.3|110558.2|110408.8|110527.9|110366.3|61
1732837070000|2024-11-28 23:37:50|110533.6|110374.5|110529|110371.7|110536.2|110381.3|110526.8|110361.1|19
1732837080000|2024-11-28 23:38:00|110532.9|110377.1|110528.4|110371.6|110557.6|110382.7|110527.3|110370.5|26
1732837090000|2024-11-28 23:38:10|110530.2|110373.5|110519.5|110364.2|110553.8|110440.3|110483.1|110357|23
1732837100000|2024-11-28 23:38:20|110519.8|110345.3|110513.8|110339.5|110522.7|110354.9|110513.8|110339.5|16
1732837110000|2024-11-28 23:38:30|110514.3|110339.8|110524.9|110331.7|110540.7|110342.2|110509.7|110325.4|23
1732837120000|2024-11-28 23:38:40|110525.4|110331.1|110506.4|110340.4|110526.9|110340.4|110502.5|110330.9|10
1732837130000|2024-11-28 23:38:50|110501.6|110336.9|110496.6|110335.1|110528.6|110341|110490.8|110323.2|30
1732837140000|2024-11-28 23:39:00|110502.8|110339.7|110490.5|110322.2|110510.5|110357.1|110486.8|110322.2|31
1732837150000|2024-11-28 23:39:10|110501.3|110335.8|110497.8|110353.1|110511.9|110361.7|110482.5|110321.9|47
1732837160000|2024-11-28 23:39:20|110493.4|110348.6|110506.6|110335.3|110513.4|110361.5|110482.4|110320.8|31
1732837170000|2024-11-28 23:39:30|110502.3|110332.1|110499.3|110333.1|110506.9|110349.5|110492|110324.2|33
1732837180000|2024-11-28 23:39:40|110503.8|110336.5|110546.2|110370.3|110583|110383|110490.9|110329.9|22
1732837190000|2024-11-28 23:39:50|110542.6|110342.6|110510.3|110326|110542.6|110404.7|110444.3|110314.3|26
1732837200000|2024-11-28 23:40:00|110509.2|110325.6|110508.3|110325.6|110515.4|110346.4|110504.2|110314.1|20
1732837210000|2024-11-28 23:40:10|110514.3|110330.1|110513.2|110328.2|110514.8|110331.9|110503.2|110321.5|24
1732837220000|2024-11-28 23:40:20|110510.3|110328.7|110509.3|110348.4|110547|110391.4|110501.5|110313.9|20
1732837230000|2024-11-28 23:40:30|110505.4|110343.5|110468.3|110418.3|110532.7|110422.6|110467.5|110343.2|15
1732837240000|2024-11-28 23:40:40|110504.5|110346.9|110506.3|110343.3|110510.3|110359.3|110504.5|110329.5|10
1732837250000|2024-11-28 23:40:50|110506|110343|110505.8|110344.4|110531|110374.8|110500.4|110337.5|12
1732837260000|2024-11-28 23:41:00|110496.2|110311.1|110496.7|110326|110512.9|110326.5|110483.7|110310.7|16
1732837270000|2024-11-28 23:41:10|110496.4|110325.7|110500.2|110328.6|110503.1|110330.7|110496.4|110325.7|9
1732837280000|2024-11-28 23:41:20|110499.9|110328.4|110498.4|110327.9|110526.7|110343.1|110498.1|110327.7|9
1732837290000|2024-11-28 23:41:30|110498.5|110328|110503.6|110331.3|110503.6|110331.6|110493.7|110316.7|18
1732837300000|2024-11-28 23:41:40|110504.1|110332.8|110521.5|110327.9|110522.6|110333.7|110497.5|110326.6|13
1732837310000|2024-11-28 23:41:50|110521.8|110328|110501.3|110333.7|110522.3|110338.1|110492|110325.5|21
1732837320000|2024-11-28 23:42:00|110496.1|110329.8|110518.5|110329.9|110519.8|110333.9|110484.1|110315.5|24
1732837330000|2024-11-28 23:42:10|110518.4|110330.2|110492.2|110329.5|110519.3|110331.5|110492|110329.2|13
1732837340000|2024-11-28 23:42:20|110487.7|110329.4|110537.2|110386|110555.8|110397.3|110487.7|110326|21
1732837350000|2024-11-28 23:42:30|110513|110329.9|110509.8|110354.8|110537.6|110386.9|110507.6|110329.9|12
1732837360000|2024-11-28 23:42:40|110509.6|110354.5|110506.2|110348.9|110514.1|110358.6|110506.2|110348.9|15
1732837370000|2024-11-28 23:42:50|110506.4|110343.2|110510.1|110348.4|110510.1|110348.4|110502.7|110332|13
1732837380000|2024-11-28 23:43:00|110509.8|110349.5|110501.1|110357.3|110510.8|110358|110500.3|110331.6|18
1732837390000|2024-11-28 23:43:10|110503|110356.5|110510.5|110359.7|110515.7|110367.5|110498|110341.7|38
1732837400000|2024-11-28 23:43:20|110502.4|110356.2|110516.1|110355.9|110543.4|110370.6|110502.1|110334.5|25
1732837410000|2024-11-28 23:43:30|110516.4|110356.2|110519.1|110363|110521.9|110363|110511.9|110352.1|16
1732837420000|2024-11-28 23:43:40|110519.4|110343.5|110515.5|110356|110540.8|110370.3|110507.5|110330.6|32
1732837430000|2024-11-28 23:43:50|110515.6|110356.1|110514.8|110356.6|110520.6|110361.1|110497.9|110316.5|32
1732837440000|2024-11-28 23:44:00|110515.7|110356.7|110507.5|110334.4|110520|110361.1|110504.6|110334.3|15
1732837450000|2024-11-28 23:44:10|110508.4|110335.1|110514.1|110339.4|110518.8|110343.2|110507.2|110333.9|12
1732837460000|2024-11-28 23:44:20|110515.1|110340|110512.9|110353.4|110519.3|110358|110509.6|110325.2|21
1732837470000|2024-11-28 23:44:30|110514|110353|110514.6|110336.9|110541.5|110358.2|110510.7|110333.2|24
1732837480000|2024-11-28 23:44:40|110513.6|110336.7|110519.7|110366.5|110526.5|110366.5|110511.6|110335.3|29
1732837490000|2024-11-28 23:44:50|110524|110370.9|110507.6|110331.7|110537.6|110370.9|110507.4|110328.2|19
1732837500000|2024-11-28 23:45:00|110507.5|110348.9|110504.4|110329.9|110512.1|110348.9|110503.2|110329.9|15
1732837510000|2024-11-28 23:45:10|110518|110330|110509.6|110337.2|110520.4|110354.1|110508.6|110330|27
1732837520000|2024-11-28 23:45:20|110510.4|110335.8|110511.1|110335|110520.1|110346.8|110507.6|110321.4|31
1732837530000|2024-11-28 23:45:30|110506.2|110336.3|110514.3|110343.5|110518.7|110364.1|110506.2|110336.3|18
1732837540000|2024-11-28 23:45:40|110514.5|110339.4|110512.1|110334.7|110521.7|110356|110507.1|110328.1|30
1732837550000|2024-11-28 23:45:50|110510.9|110349.6|110512.3|110335.6|110520.7|110350.7|110507.1|110321.1|31
1732837560000|2024-11-28 23:46:00|110513.2|110336.3|110509.6|110351|110518.8|110367.5|110503.8|110328.8|25
1732837570000|2024-11-28 23:46:10|110510|110350.6|110510.7|110352.3|110516.4|110353.9|110505.4|110341.5|19
1732837580000|2024-11-28 23:46:20|110509.3|110334.2|110512|110352.2|110520.8|110352.2|110509.3|110318.9|19
1732837590000|2024-11-28 23:46:30|110515.5|110359.4|110513.3|110335.5|110523.2|110359.4|110500|110335.3|28
1732837600000|2024-11-28 23:46:40|110513.1|110336.8|110513.8|110332.8|110514.7|110350.8|110513.1|110332.8|9
1732837610000|2024-11-28 23:46:50|110520.6|110335.7|110515.1|110336|110524|110347.5|110512.2|110334.2|54
1732837620000|2024-11-28 23:47:00|110513.3|110335.1|110511.1|110335.4|110513.3|110335.8|110511.1|110335|8
1732837630000|2024-11-28 23:47:10|110510.2|110335.8|110510.5|110336.5|110510.5|110336.9|110510|110335.8|6
1732837640000|2024-11-28 23:47:20|110510.4|110336.4|110513.2|110332.3|110519.6|110350.7|110507.1|110319.6|14
1732837650000|2024-11-28 23:47:30|110508.9|110329|110511.4|110347.6|110516.5|110347.6|110504.5|110316.7|14
1732837660000|2024-11-28 23:47:40|110511.6|110347.3|110521.1|110355.5|110521.1|110355.5|110508.3|110317.2|11
1732837670000|2024-11-28 23:47:50|110512.6|110312.6|110528.7|110328.7|110536.5|110352.4|110512.6|110312.6|38
1732837680000|2024-11-28 23:48:00|110516.4|110320.1|110556.4|110361.6|110568.1|110368.1|110512.1|110320.1|43
1732837690000|2024-11-28 23:48:10|110562.1|110404.5|110534.7|110334.7|110562.1|110404.5|110520.5|110328.1|37
1732837700000|2024-11-28 23:48:20|110537.8|110337.8|110539.7|110344|110576|110425.9|110512.1|110331.2|29
1732837710000|2024-11-28 23:48:30|110566.4|110366.4|110537.9|110337.9|110575.6|110414.1|110533.1|110336.2|35
1732837720000|2024-11-28 23:48:40|110546.2|110346.2|110533.6|110335.8|110559.9|110365.3|110496.4|110328.8|31
1732837730000|2024-11-28 23:48:50|110536.9|110337.1|110537.8|110337.8|110549.7|110357.4|110515|110319|18
1732837740000|2024-11-28 23:49:00|110521|110338.5|110520.4|110324.1|110528|110340.8|110516.1|110323.5|18
1732837750000|2024-11-28 23:49:10|110520.6|110328.8|110546.3|110346.3|110577.1|110377.1|110517.3|110327.7|28
1732837760000|2024-11-28 23:49:20|110547.2|110347.2|110544.4|110344.4|110548.8|110348.8|110544|110344|13
1732837770000|2024-11-28 23:49:30|110544.3|110344.3|110546.5|110346.5|110550.3|110350.3|110543.2|110343.2|18
1732837780000|2024-11-28 23:49:40|110547.2|110347.2|110535.4|110335.4|110548.8|110348.8|110530.9|110330.9|12
1732837790000|2024-11-28 23:49:50|110541.5|110341.5|110581.7|110381.7|110661.8|110461.8|110531.8|110331.8|27
1732837800000|2024-11-28 23:50:00|110578.9|110378.9|110561.6|110361.6|110582.8|110382.8|110560.5|110360.5|19
1732837810000|2024-11-28 23:50:10|110560.2|110360.2|110572.2|110372.2|110573|110373|110560.2|110360.2|18
1732837820000|2024-11-28 23:50:20|110572.6|110372.6|110553.9|110353.9|110572.6|110372.6|110553.4|110353.4|13
1732837830000|2024-11-28 23:50:30|110552.4|110352.4|110560.8|110360.8|110560.8|110360.8|110544.1|110344.1|12
1732837840000|2024-11-28 23:50:40|110561.6|110361.6|110551.2|110351.2|110565.6|110365.6|110551.2|110351.2|9
1732837850000|2024-11-28 23:50:50|110551.1|110351.1|110564.7|110364.7|110573.2|110373.2|110551.1|110351.1|15
1732837860000|2024-11-28 23:51:00|110567.1|110367.1|110569.8|110369.8|110571.5|110371.5|110567.1|110367.1|12
1732837870000|2024-11-28 23:51:10|110567.2|110367.2|110569.4|110369.4|110570.7|110370.7|110567.2|110367.2|12
1732837880000|2024-11-28 23:51:20|110570.4|110370.4|110559.8|110359.8|110572.5|110372.5|110554.8|110354.8|12
1732837890000|2024-11-28 23:51:30|110559.5|110359.5|110558.9|110358.9|110561|110361|110558.5|110358.5|8
1732837900000|2024-11-28 23:51:40|110557.7|110357.7|110572|110372|110573|110373|110557.7|110357.7|12
1732837910000|2024-11-28 23:51:50|110569.8|110369.8|110564.8|110364.8|110570.1|110370.1|110564.8|110364.8|12
1732837920000|2024-11-28 23:52:00|110562.6|110362.6|110563.2|110363.2|110569.4|110369.4|110549|110349|23
1732837930000|2024-11-28 23:52:10|110562.4|110362.4|110564.3|110364.3|110575.4|110375.4|110541.5|110341.5|26
1732837940000|2024-11-28 23:52:20|110565.3|110365.3|110571.2|110371.2|110574.2|110374.2|110562.2|110362.2|19
1732837950000|2024-11-28 23:52:30|110569.7|110369.7|110569.3|110369.3|110571.5|110371.5|110569.3|110369.3|9
1732837960000|2024-11-28 23:52:40|110568.1|110368.1|110553.3|110353.3|110570.8|110370.8|110553.3|110353.3|10
1732837970000|2024-11-28 23:52:50|110564.3|110364.3|110549.3|110349.3|110564.3|110364.3|110546.7|110346.7|12
1732837980000|2024-11-28 23:53:00|110549.4|110349.4|110547.1|110347.1|110550.6|110350.6|110546.5|110346.5|8
1732837990000|2024-11-28 23:53:10|110547.3|110347.3|110559.9|110359.9|110563.1|110363.1|110547.3|110347.3|8
1732838000000|2024-11-28 23:53:20|110567.1|110367.1|110547.4|110347.4|110567.1|110367.1|110543.8|110343.8|17
1732838010000|2024-11-28 23:53:30|110559.7|110359.7|110551.8|110351.8|110566.4|110366.4|110533.6|110333.6|27
1732838020000|2024-11-28 23:53:40|110549.9|110349.9|110615.2|110415.2|110624.8|110424.8|110541.7|110341.7|14
1732838030000|2024-11-28 23:53:50|110673.8|110473.8|110571.5|110371.5|110697.7|110497.7|110567.5|110367.5|22
1732838040000|2024-11-28 23:54:00|110568.6|110368.6|110524.7|110324.7|110570.4|110370.4|110524.7|110324.7|16
1732838050000|2024-11-28 23:54:10|110549.6|110349.6|110545.8|110345.8|110555.1|110355.1|110545.8|110345.8|14
1732838060000|2024-11-28 23:54:20|110545|110345|110550.6|110350.6|110550.6|110350.6|110544|110344|11
1732838070000|2024-11-28 23:54:30|110550.5|110350.5|110548.8|110348.8|110550.6|110350.6|110546.3|110346.3|10
1732838080000|2024-11-28 23:54:40|110548.6|110348.6|110531.5|110331.5|110548.7|110348.7|110531.5|110331.5|8
1732838090000|2024-11-28 23:54:50|110533.9|110333.9|110537.4|110337.4|110545.6|110345.6|110530.8|110330.8|12
1732838100000|2024-11-28 23:55:00|110537.5|110337.5|110539.6|110339.6|110541.5|110341.5|110534.6|110334.6|11
1732838110000|2024-11-28 23:55:10|110539.5|110339.5|110537.3|110337.3|110539.9|110339.9|110536.6|110336.6|10
1732838120000|2024-11-28 23:55:20|110537.2|110337.2|110545.2|110345.2|110545.2|110345.2|110526|110326|14
1732838130000|2024-11-28 23:55:30|110543.2|110343.2|110533.4|110333.4|110543.2|110343.2|110532.7|110332.7|16
1732838140000|2024-11-28 23:55:40|110532.5|110332.5|110540.2|110340.2|110540.3|110340.3|110532.5|110332.5|12
1732838150000|2024-11-28 23:55:50|110539.2|110339.2|110521.1|110321.1|110544.4|110344.4|110521.1|110321.1|18
1732838160000|2024-11-28 23:56:00|110521|110321|110525|110325|110531.8|110331.8|110517.6|110317.6|19
1732838170000|2024-11-28 23:56:10|110525.8|110325.8|110518.5|110318.5|110525.8|110325.8|110489.1|110289.1|12
1732838180000|2024-11-28 23:56:20|110522.4|110322.4|110502.1|110302.1|110528.5|110328.5|110502.1|110302.1|12
1732838190000|2024-11-28 23:56:30|110499.6|110299.6|110522.4|110322.4|110525.9|110325.9|110499.6|110299.6|19
1732838200000|2024-11-28 23:56:40|110523.1|110323.1|110526.2|110326.2|110529|110329|110514.8|110314.8|18
1732838210000|2024-11-28 23:56:50|110525.8|110325.8|110534.5|110334.5|110540.5|110340.5|110514.8|110314.8|19
1732838220000|2024-11-28 23:57:00|110534.8|110334.8|110528.1|110328.1|110539.3|110339.3|110528.1|110328.1|14
1732838230000|2024-11-28 23:57:10|110534.1|110334.1|110507.9|110307.9|110534.1|110334.1|110503.9|110303.9|10
1732838240000|2024-11-28 23:57:20|110520.7|110320.7|110519.4|110319.4|110520.8|110320.8|110517.7|110317.7|8
1732838250000|2024-11-28 23:57:30|110519.8|110319.8|110527.7|110327.7|110534|110334|110511.3|110311.3|19
1732838260000|2024-11-28 23:57:40|110525.7|110325.7|110534.1|110334.1|110534.3|110334.3|110512|110312|18
1732838270000|2024-11-28 23:57:50|110539|110339|110538.8|110338.8|110539|110339|110524.5|110324.5|10
1732838280000|2024-11-28 23:58:00|110538.9|110338.9|110523.5|110323.5|110539.3|110339.3|110522.9|110322.9|12
1732838290000|2024-11-28 23:58:10|110524.3|110324.3|110524.7|110324.7|110526.1|110326.1|110514.3|110314.3|11
1732838300000|2024-11-28 23:58:20|110525.4|110325.4|110538.6|110338.6|110538.6|110338.6|110517.3|110317.3|12
1732838310000|2024-11-28 23:58:30|110538.3|110338.3|110543.6|110343.6|110545.4|110345.4|110525.8|110325.8|19
1732838320000|2024-11-28 23:58:40|110543.3|110343.3|110543.5|110343.5|110548.2|110348.2|110541.7|110341.7|19
1732838330000|2024-11-28 23:58:50|110544|110344|110547.5|110347.5|110548.8|110348.8|110544|110344|15
1732838340000|2024-11-28 23:59:00|110536.5|110336.5|110526.2|110326.2|110541.8|110341.8|110526.2|110326.2|11
1732838350000|2024-11-28 23:59:10|110530.4|110330.4|110530.4|110330.4|110544.2|110344.2|110526.1|110326.1|15
1732838360000|2024-11-28 23:59:20|110531.6|110331.6|110549.7|110349.7|110552.8|110352.8|110531.6|110331.6|17
1732838370000|2024-11-28 23:59:30|110553.9|110353.9|110549.6|110349.6|110554.6|110354.6|110546|110346|15
1732838380000|2024-11-28 23:59:40|110539.3|110339.3|110554.9|110354.9|110554.9|110354.9|110534.3|110334.3|24
1732838390000|2024-11-28 23:59:50|110552.6|110352.6|110537.7|110337.7|110556.8|110356.8|110537|110337|15
1732838400000|2024-11-29 00:00:00|110537.1|110337.1|110539.6|110339.6|110541.5|110341.5|110535.9|110335.9|13
1732838410000|2024-11-29 00:00:10|110540.1|110340.1|110548.2|110348.2|110551.5|110351.5|110535.8|110335.8|20
1732838420000|2024-11-29 00:00:20|110548.1|110348.1|110539.9|110339.9|110548.1|110348.1|110532.9|110332.9|19
1732838430000|2024-11-29 00:00:30|110540|110340|110540.2|110340.2|110544|110344|110529.1|110329.1|28
1732838440000|2024-11-29 00:00:40|110541.2|110341.2|110532.2|110332.2|110542.5|110342.5|110525.8|110325.8|13
1732838450000|2024-11-29 00:00:50|110533.5|110333.5|110518.1|110318.1|110533.5|110333.5|110518.1|110318.1|12
1732838460000|2024-11-29 00:01:00|110520.3|110320.3|110535.7|110335.7|110536.4|110336.4|110511.9|110311.9|11
1732838470000|2024-11-29 00:01:10|110535.6|110335.6|110544.9|110344.9|110545.5|110345.5|110528.2|110328.2|26
1732838480000|2024-11-29 00:01:20|110535.7|110335.7|110537.8|110337.8|110551.3|110351.3|110535.7|110335.7|13
1732838490000|2024-11-29 00:01:30|110538.5|110338.5|110532.7|110332.7|110543.7|110343.7|110525.3|110325.3|12
1732838500000|2024-11-29 00:01:40|110532.1|110332.1|110537.9|110337.9|110539|110339|110528.9|110328.9|11
1732838510000|2024-11-29 00:01:50|110544.7|110344.7|110539.8|110339.8|110544.7|110344.7|110536.9|110336.9|12
1732838520000|2024-11-29 00:02:00|110531.8|110331.8|110549.5|110349.5|110551.1|110351.1|110531.8|110331.8|14
1732838530000|2024-11-29 00:02:10|110549.2|110349.2|110553.6|110353.6|110556.8|110356.8|110530|110330|31
1732838540000|2024-11-29 00:02:20|110553|110353|110542|110342|110553.5|110353.5|110540.2|110340.2|19
1732838550000|2024-11-29 00:02:30|110541.5|110341.5|110540.1|110340.1|110553.7|110353.7|110537.4|110337.4|20
1732838560000|2024-11-29 00:02:40|110539.4|110339.4|110545.8|110345.8|110547|110347|110528.8|110328.8|11
1732838570000|2024-11-29 00:02:50|110544.5|110344.5|110552.9|110352.9|110554.5|110354.5|110542.1|110342.1|13
1732838580000|2024-11-29 00:03:00|110553|110353|110544.5|110344.5|110556.2|110356.2|110544.5|110344.5|19
1732838590000|2024-11-29 00:03:10|110545|110345|110540.4|110340.4|110555.9|110355.9|110540.4|110340.4|22
1732838600000|2024-11-29 00:03:20|110541|110341|110545.5|110345.5|110552.8|110352.8|110538.7|110338.7|18
1732838610000|2024-11-29 00:03:30|110545.1|110345.1|110545.1|110345.1|110548.5|110348.5|110543.8|110343.8|10
1732838620000|2024-11-29 00:03:40|110545.3|110345.3|110544.9|110344.9|110550.3|110350.3|110544.7|110344.7|10
1732838630000|2024-11-29 00:03:50|110545.1|110345.1|110555.1|110355.1|110556.4|110356.4|110544.8|110344.8|16
1732838640000|2024-11-29 00:04:00|110555.2|110355.2|110553|110353|110555.2|110355.2|110538.8|110338.8|15
1732838650000|2024-11-29 00:04:10|110553.3|110353.3|110545.5|110345.5|110553.5|110353.5|110545.5|110345.5|15
1732838660000|2024-11-29 00:04:20|110544.3|110344.3|110518.3|110318.3|110549.2|110349.2|110518.3|110318.3|19
1732838670000|2024-11-29 00:04:30|110517.2|110317.2|110517.6|110317.6|110532.6|110332.6|110516.9|110316.9|13
1732838680000|2024-11-29 00:04:40|110517.5|110317.5|110544|110344|110544|110344|110516.4|110316.4|10
1732838690000|2024-11-29 00:04:50|110540.2|110340.2|110547.2|110347.2|110547.2|110347.2|110540|110340|14
1732838700000|2024-11-29 00:05:00|110547.7|110347.7|110538.1|110338.1|110548.2|110348.2|110536.9|110336.9|15
1732838710000|2024-11-29 00:05:10|110536.2|110336.2|110500.9|110300.9|110536.2|110336.2|110500.2|110300.2|13
1732838720000|2024-11-29 00:05:20|110498.3|110298.3|110512.3|110312.3|110518.3|110318.3|110498.3|110298.3|16
1732838730000|2024-11-29 00:05:30|110512.4|110312.4|110540.2|110340.2|110542.6|110342.6|110507.6|110307.6|24
1732838740000|2024-11-29 00:05:40|110540.3|110340.3|110540.9|110340.9|110541.2|110341.2|110539.5|110339.5|13
1732838750000|2024-11-29 00:05:50|110540|110340|110541.1|110341.1|110541.6|110341.6|110539.4|110339.4|9
1732838760000|2024-11-29 00:06:00|110540.4|110340.4|110541.2|110341.2|110542.2|110342.2|110527.5|110327.5|13
1732838770000|2024-11-29 00:06:10|110540.5|110340.5|110539.4|110339.4|110540.7|110340.7|110538.2|110338.2|12
1732838780000|2024-11-29 00:06:20|110538.6|110338.6|110538.7|110338.7|110540.2|110340.2|110538.2|110338.2|13
1732838790000|2024-11-29 00:06:30|110539.3|110339.3|110524.4|110324.4|110540.2|110340.2|110524.1|110324.1|22
1732838800000|2024-11-29 00:06:40|110523|110323|110527.5|110327.5|110527.5|110327.5|110522.5|110322.5|15
1732838810000|2024-11-29 00:06:50|110528.3|110328.3|110527|110327|110531.7|110331.7|110526.5|110326.5|14
1732838820000|2024-11-29 00:07:00|110529|110329|110537.6|110337.6|110540.2|110340.2|110526.9|110326.9|16
1732838830000|2024-11-29 00:07:10|110538.6|110338.6|110539.6|110339.6|110539.6|110339.6|110538.6|110338.6|9
1732838840000|2024-11-29 00:07:20|110539.3|110339.3|110539.5|110339.5|110540.4|110340.4|110538.4|110338.4|13
1732838850000|2024-11-29 00:07:30|110539.6|110339.6|110534.7|110334.7|110550.3|110350.3|110524.8|110324.8|23
1732838860000|2024-11-29 00:07:40|110534.1|110334.1|110534.9|110334.9|110536.3|110336.3|110530.1|110330.1|23
1732838870000|2024-11-29 00:07:50|110534.8|110334.8|110535.7|110335.7|110539.5|110339.5|110525.6|110325.6|15
1732838880000|2024-11-29 00:08:00|110536.8|110336.8|110529.1|110329.1|110539.2|110339.2|110524.7|110324.7|14
1732838890000|2024-11-29 00:08:10|110527.8|110327.8|110525|110325|110530.2|110330.2|110524.9|110324.9|9
1732838900000|2024-11-29 00:08:20|110526|110326|110540.4|110340.4|110541|110341|110525.7|110325.7|11
1732838910000|2024-11-29 00:08:30|110541.6|110341.6|110539.1|110339.1|110542.4|110342.4|110539.1|110339.1|11
1732838920000|2024-11-29 00:08:40|110540.7|110340.7|110540.6|110340.6|110541.8|110341.8|110538.9|110338.9|11
1732838930000|2024-11-29 00:08:50|110541.3|110341.3|110537.5|110337.5|110542.8|110342.8|110530.6|110330.6|15
1732838940000|2024-11-29 00:09:00|110537.7|110337.7|110530.6|110330.6|110537.7|110337.7|110530.6|110330.6|17
1732838950000|2024-11-29 00:09:10|110530.5|110330.5|110530|110330|110531|110331|110530|110330|7
1732838960000|2024-11-29 00:09:20|110532.5|110332.5|110532.2|110332.2|110532.9|110332.9|110530|110330|11
1732838970000|2024-11-29 00:09:30|110533.1|110333.1|110533.4|110333.4|110533.7|110333.7|110531.4|110331.4|9
1732838980000|2024-11-29 00:09:40|110533.3|110333.3|110532.9|110332.9|110534.3|110334.3|110531.2|110331.2|10
1732838990000|2024-11-29 00:09:50|110531.7|110331.7|110535.6|110335.6|110538.4|110338.4|110531.7|110331.7|10
1732839000000|2024-11-29 00:10:00|110535.7|110335.7|110536.5|110336.5|110537.3|110337.3|110531.8|110331.8|10
1732839010000|2024-11-29 00:10:10|110536.3|110336.3|110534.8|110334.8|110539.8|110339.8|110531.2|110331.2|20
1732839020000|2024-11-29 00:10:20|110535.2|110335.2|110528.8|110328.8|110535.2|110335.2|110528.8|110328.8|11
1732839030000|2024-11-29 00:10:30|110528.7|110328.7|110521.9|110321.9|110533.3|110333.3|110521.9|110321.9|11
1732839040000|2024-11-29 00:10:40|110520.1|110320.1|110522.3|110322.3|110527|110327|110518.8|110318.8|18
1732839050000|2024-11-29 00:10:50|110521.6|110321.6|110519.2|110319.2|110523.3|110323.3|110516.3|110316.3|15
1732839060000|2024-11-29 00:11:00|110517.7|110317.7|110517.3|110317.3|110518.2|110318.2|110514.9|110314.9|11
1732839070000|2024-11-29 00:11:10|110514.6|110314.6|110508.6|110308.6|110517.4|110317.4|110501.9|110301.9|29
1732839080000|2024-11-29 00:11:20|110510.3|110310.3|110508|110308|110514.1|110314.1|110502|110302|26
1732839090000|2024-11-29 00:11:30|110506.8|110306.8|110509|110309|110521.3|110321.3|110494.8|110294.8|36
1732839100000|2024-11-29 00:11:40|110508.9|110308.9|110509.3|110309.3|110513.8|110313.8|110481.5|110281.5|31
1732839110000|2024-11-29 00:11:50|110506.3|110306.3|110512.6|110312.6|110514.7|110314.7|110481.9|110281.9|20
1732839120000|2024-11-29 00:12:00|110512.8|110312.8|110506.5|110306.5|110513.2|110313.2|110493.1|110293.1|14
1732839130000|2024-11-29 00:12:10|110510.9|110310.9|110511.9|110311.9|110512.3|110312.3|110510.9|110310.9|10
1732839140000|2024-11-29 00:12:20|110511.8|110311.8|110513.5|110313.5|110514.8|110314.8|110506.3|110306.3|23
1732839150000|2024-11-29 00:12:30|110512.7|110312.7|110487.5|110287.5|110512.9|110312.9|110487.5|110287.5|21
1732839160000|2024-11-29 00:12:40|110492.8|110292.8|110471.5|110276|110495.4|110295.4|110469.3|110269.3|21
1732839170000|2024-11-29 00:12:50|110473.4|110277.3|110472.6|110272.6|110488.4|110288.4|110465.5|110265.5|13
1732839180000|2024-11-29 00:13:00|110471.8|110271.8|110492.7|110292.7|110499.6|110299.6|110469.6|110269.6|24
1732839190000|2024-11-29 00:13:10|110494.1|110294.1|110487.9|110287.9|110500.3|110300.3|110487.3|110287.3|17
1732839200000|2024-11-29 00:13:20|110487.1|110287.1|110488.3|110288.3|110499.9|110299.9|110485.4|110285.4|23
1732839210000|2024-11-29 00:13:30|110486|110286|110471.2|110271.2|110489.4|110289.4|110469.7|110269.7|15
1732839220000|2024-11-29 00:13:40|110470.1|110270.4|110479.1|110279.1|110479.2|110279.2|110470.1|110270.4|8
1732839230000|2024-11-29 00:13:50|110478.5|110278.5|110489.4|110289.4|110490.5|110290.5|110468.8|110268.8|15
1732839240000|2024-11-29 00:14:00|110487.8|110287.8|110482|110282|110488.4|110288.4|110482|110282|14
1732839250000|2024-11-29 00:14:10|110484.2|110284.2|110486.1|110286.1|110486.3|110286.3|110484.2|110284.2|10
1732839260000|2024-11-29 00:14:20|110486.3|110286.3|110470.2|110273.9|110493.7|110293.7|110470.1|110273.9|13
1732839270000|2024-11-29 00:14:30|110470.1|110273.8|110467.6|110273.5|110488|110288|110467.6|110271.5|17
1732839280000|2024-11-29 00:14:40|110466.4|110272.8|110485.7|110285.7|110498.5|110298.5|110466.4|110272.3|19
1732839290000|2024-11-29 00:14:50|110474.5|110274.5|110483.5|110283.5|110492.6|110292.6|110469.8|110271.8|12
1732839300000|2024-11-29 00:15:00|110489.5|110289.5|110485.3|110285.3|110490|110290|110482.5|110282.5|17
1732839310000|2024-11-29 00:15:10|110485.6|110285.6|110497|110297|110502.7|110302.7|110484.6|110284.6|27
1732839320000|2024-11-29 00:15:20|110496.5|110296.5|110490.8|110290.8|110499.1|110299.1|110487.7|110287.7|18
1732839330000|2024-11-29 00:15:30|110493.2|110293.2|110491.7|110291.7|110499.5|110299.5|110488.2|110288.2|17
1732839340000|2024-11-29 00:15:40|110492.3|110292.3|110489|110289|110498.7|110298.7|110487.4|110287.4|13
1732839350000|2024-11-29 00:15:50|110489.1|110289.1|110488.6|110288.6|110498.5|110298.5|110486.2|110286.2|9
1732839360000|2024-11-29 00:16:00|110488.7|110288.7|110486.5|110286.5|110495.3|110295.3|110486.5|110286.5|12
1732839370000|2024-11-29 00:16:10|110486.2|110286.2|110480.5|110280.5|110487.1|110287.1|110479.4|110279.4|11
1732839380000|2024-11-29 00:16:20|110480.1|110280.1|110480.8|110280.8|110484.7|110284.7|110478.3|110279.7|17
1732839390000|2024-11-29 00:16:30|110483|110283|110488.5|110288.5|110488.6|110288.6|110480.7|110280.7|10
1732839400000|2024-11-29 00:16:40|110488.4|110288.4|110486.5|110286.5|110501.1|110301.1|110485.3|110285.3|19
1732839410000|2024-11-29 00:16:50|110486.6|110286.6|110486.3|110286.3|110488.7|110288.7|110479|110279|20
1732839420000|2024-11-29 00:17:00|110492.9|110292.9|110502.6|110302.6|110521.9|110321.9|110477.2|110277.2|29
1732839430000|2024-11-29 00:17:10|110502.9|110302.9|110496.8|110296.8|110503.4|110303.4|110482.4|110282.4|26
1732839440000|2024-11-29 00:17:20|110496.9|110296.9|110498.2|110298.2|110499.3|110299.3|110485.3|110285.3|13
1732839450000|2024-11-29 00:17:30|110500.1|110300.1|110484.3|110284.3|110507.7|110307.7|110478.4|110278.4|21
1732839460000|2024-11-29 00:17:40|110484.9|110284.9|110481.6|110281.6|110490.5|110290.5|110469.2|110269.2|22
1732839470000|2024-11-29 00:17:50|110481.7|110281.7|110482.8|110282.8|110485.2|110285.2|110475.3|110275.3|14
1732839480000|2024-11-29 00:18:00|110482.9|110282.9|110482.2|110282.2|110494.6|110294.6|110479|110279|19
1732839490000|2024-11-29 00:18:10|110482.1|110282.1|110481.5|110281.5|110482.2|110282.2|110481.5|110281.5|7
1732839500000|2024-11-29 00:18:20|110481.3|110281.3|110478.5|110278.5|110484.3|110284.3|110478|110278|20
1732839510000|2024-11-29 00:18:30|110478.6|110278.6|110481|110281|110489.2|110289.2|110476.2|110276.2|19
1732839520000|2024-11-29 00:18:40|110480|110280|110475.5|110275.5|110481.9|110281.9|110475.5|110275.5|15
1732839530000|2024-11-29 00:18:50|110480.7|110280.7|110481.5|110281.5|110483.8|110283.8|110479.5|110279.5|13
1732839540000|2024-11-29 00:19:00|110480.8|110280.8|110459.5|110266.8|110480.8|110280.8|110440|110264.5|11
1732839550000|2024-11-29 00:19:10|110455.6|110264.5|110460.8|110265.1|110473.8|110273.8|110455.6|110261.2|11
1732839560000|2024-11-29 00:19:20|110475.5|110266.7|110474.8|110274.8|110500.9|110300.9|110468|110266.7|28
1732839570000|2024-11-29 00:19:30|110466.3|110266.3|110464.8|110264.8|110482.1|110282.1|110461.3|110261.3|16
1732839580000|2024-11-29 00:19:40|110465.1|110265.1|110471.6|110271.6|110490|110290|110463.1|110263.1|25
1732839590000|2024-11-29 00:19:50|110470|110270|110460.9|110274.4|110471.3|110277.4|110446.6|110270|12
1732839600000|2024-11-29 00:20:00|110461.2|110271.2|110443.1|110269.2|110464.1|110277.7|110443.1|110269.2|10
1732839610000|2024-11-29 00:20:10|110463.2|110273.1|110487|110287|110487|110287|110441.5|110259.4|18
1732839620000|2024-11-29 00:20:20|110483.9|110283.9|110490.1|110290.1|110490.6|110290.6|110454.5|110254.5|29
1732839630000|2024-11-29 00:20:30|110487|110287|110462.9|110262.9|110488.3|110288.3|110462.8|110262.8|28
1732839640000|2024-11-29 00:20:40|110462.5|110262.5|110443.5|110264.3|110474.3|110274.3|110443.5|110259.6|20
1732839650000|2024-11-29 00:20:50|110464.1|110272.6|110442.8|110264.7|110464.1|110272.6|110442.8|110264.7|13
1732839660000|2024-11-29 00:21:00|110460.2|110265.8|110441.5|110264.7|110470.3|110272.9|110438.2|110257|16
1732839670000|2024-11-29 00:21:10|110438|110260.8|110463.5|110263.5|110492.3|110292.3|110437.6|110260.7|19
1732839680000|2024-11-29 00:21:20|110461.7|110261.7|110462.7|110262.7|110468.7|110268.7|110455.8|110257.9|12
1732839690000|2024-11-29 00:21:30|110462.3|110262.3|110470.6|110270.6|110470.6|110270.6|110459.8|110259.8|18
1732839700000|2024-11-29 00:21:40|110462.2|110262.2|110461.3|110261.3|110477.8|110277.8|110460.3|110260.3|24
1732839710000|2024-11-29 00:21:50|110460.5|110260.5|110475.8|110275.8|110477.1|110277.1|110457|110258.8|15
1732839720000|2024-11-29 00:22:00|110469.6|110269.6|110462.8|110262.8|110472.5|110272.5|110461.4|110261.4|19
1732839730000|2024-11-29 00:22:10|110463.2|110263.2|110468.4|110268.4|110470.9|110270.9|110440.4|110257.6|23
1732839740000|2024-11-29 00:22:20|110458.2|110262.3|110460|110262.1|110460.7|110262.7|110440.7|110260.1|10
1732839750000|2024-11-29 00:22:30|110439.4|110263.8|110464.4|110264.4|110489.8|110289.8|110439.4|110263.8|20
1732839760000|2024-11-29 00:22:40|110464.3|110264.3|110477.7|110277.7|110477.7|110277.7|110462.5|110262.5|21
1732839770000|2024-11-29 00:22:50|110478.3|110278.3|110464.5|110264.5|110479.6|110279.6|110457.7|110258.6|27
1732839780000|2024-11-29 00:23:00|110463.9|110263.9|110439.9|110260.2|110463.9|110263.9|110439.8|110260|13
1732839790000|2024-11-29 00:23:10|110439.6|110259.9|110442.3|110264.8|110442.3|110264.8|110433.6|110255.4|9
1732839800000|2024-11-29 00:23:20|110456.3|110261.8|110439.3|110266.7|110460.7|110275.8|110437.3|110261.7|13
1732839810000|2024-11-29 00:23:30|110439.2|110266.6|110456.8|110260.4|110458.3|110266.6|110431.8|110260.4|10
1732839820000|2024-11-29 00:23:40|110456.9|110260.8|110452.9|110256.6|110468.3|110268.4|110447.5|110254.8|19
1732839830000|2024-11-29 00:23:50|110455.6|110254.9|110372.9|110322.9|110455.6|110328.9|110372|110251.1|21
1732839840000|2024-11-29 00:24:00|110373.2|110323.2|110375.5|110325.5|110383.3|110333.3|110371.2|110321.2|15
1732839850000|2024-11-29 00:24:10|110371.3|110321.3|110381.3|110331.3|110381.3|110331.3|110369.4|110319.4|10
1732839860000|2024-11-29 00:24:20|110373.1|110323.1|110439|110311.6|110474.6|110346.5|110373.1|110283.2|24
1732839870000|2024-11-29 00:24:30|110387.6|110337.6|110393.7|110343.7|110452.9|110347.9|110381.2|110306.5|13
1732839880000|2024-11-29 00:24:40|110437.4|110304|110393.7|110343.7|110437.4|110343.7|110393.7|110304|2
1732839890000|2024-11-29 00:24:50|110400.5|110350.5|110426.6|110280.3|110447.5|110350.5|110371.6|110280.3|15
1732839900000|2024-11-29 00:25:00|110430.6|110284.2|110426.5|110280.9|110438|110300.3|110425|110277.3|17
1732839910000|2024-11-29 00:25:10|110426.1|110280.5|110430.7|110281|110471.9|110348.8|110368.9|110277.5|33
1732839920000|2024-11-29 00:25:20|110368.1|110280.2|110416.8|110284.5|110449.6|110349|110366.1|110278.3|31
1732839930000|2024-11-29 00:25:30|110413|110280.5|110375.5|110325.5|110414.7|110325.5|110365.7|110278.6|23
1732839940000|2024-11-29 00:25:40|110373.2|110323.2|110369|110319|110427.7|110331.1|110366.7|110282.2|23
1732839950000|2024-11-29 00:25:50|110374.3|110324.3|110375.2|110325.2|110421.5|110335.6|110368.2|110285.8|15
1732839960000|2024-11-29 00:26:00|110381.8|110331.8|110425.7|110286|110426.4|110337.8|110375.7|110282.9|16
1732839970000|2024-11-29 00:26:10|110385.8|110335.8|110384.9|110334.9|110419.3|110342.3|110371.2|110287.1|13
1732839980000|2024-11-29 00:26:20|110418.1|110287.2|110418.9|110288|110422.9|110294|110417.7|110287.1|11
1732839990000|2024-11-29 00:26:30|110377.2|110327.2|110415.6|110290.4|110456.3|110359.9|110372|110286.2|36
1732840000000|2024-11-29 00:26:40|110435.4|110293|110378.7|110328.7|110437.3|110331.2|110374.4|110287.7|17
1732840010000|2024-11-29 00:26:50|110378.8|110328.8|110378|110328|110388.2|110338.2|110378|110328|12
1732840020000|2024-11-29 00:27:00|110377.4|110327.4|110385.4|110335.4|110431.7|110361.6|110376|110301.2|19
1732840030000|2024-11-29 00:27:10|110385.5|110335.5|110402.1|110352.1|110433.7|110352.3|110385.5|110304.7|9
1732840040000|2024-11-29 00:27:20|110402.2|110352.2|110388.8|110338.8|110442.3|110362.7|110388.8|110297.7|22
1732840050000|2024-11-29 00:27:30|110388.2|110338.2|110398.3|110348.3|110400.3|110350.3|110388.1|110338.1|12
1732840060000|2024-11-29 00:27:40|110390.8|110340.8|110433.8|110302.5|110440.5|110357.8|110382.4|110302.5|21
1732840070000|2024-11-29 00:27:50|110433.4|110303|110398.9|110348.9|110441|110349.4|110384.8|110303|12
1732840080000|2024-11-29 00:28:00|110398.7|110348.7|110401.9|110351.9|110433.5|110359|110393.4|110306.2|21
1732840090000|2024-11-29 00:28:10|110401.7|110351.7|110395.4|110345.4|110433.3|110360.9|110395.3|110307.9|9
1732840100000|2024-11-29 00:28:20|110395.5|110345.5|110398.1|110348.1|110438.4|110349.9|110395.5|110304|11
1732840110000|2024-11-29 00:28:30|110397.6|110347.6|110438.4|110312.2|110439.7|110349.5|110392.6|110305.6|14
1732840120000|2024-11-29 00:28:40|110435.1|110307.8|110432|110306.1|110444.6|110360.1|110390.5|110300.6|22
1732840130000|2024-11-29 00:28:50|110431.8|110306.2|110393.3|110343.3|110432|110343.3|110393.3|110306.2|8
1732840140000|2024-11-29 00:29:00|110394.6|110344.6|110392.5|110342.5|110425.8|110355.2|110389|110300.3|13
1732840150000|2024-11-29 00:29:10|110392.4|110342.4|110391.9|110341.9|110392.7|110342.7|110391.9|110341.9|6
1732840160000|2024-11-29 00:29:20|110392.4|110342.4|110390.2|110340.2|110430.5|110350.2|110383.1|110301|14
1732840170000|2024-11-29 00:29:30|110390.3|110340.3|110446|110315.4|110446|110348.4|110390.3|110297.1|25
1732840180000|2024-11-29 00:29:40|110449.9|110320.6|110406.2|110356.2|110449.9|110356.2|110376.3|110297.5|18
1732840190000|2024-11-29 00:29:50|110397.3|110347.3|110379.7|110329.7|110397.3|110347.3|110375.2|110325.2|27
1732840200000|2024-11-29 00:30:00|110374|110324|110375.2|110325.2|110419.5|110352.6|110373.8|110286.4|20
1732840210000|2024-11-29 00:30:10|110371|110321|110392|110342|110444.3|110346.6|110370.4|110280.1|30
1732840220000|2024-11-29 00:30:20|110386.4|110336.4|110418.2|110286.9|110425.3|110343.2|110386.4|110282.2|22
1732840230000|2024-11-29 00:30:30|110418.4|110319.4|110416.8|110285.8|110424.2|110343.1|110369.3|110283.7|18
1732840240000|2024-11-29 00:30:40|110417|110285.6|110381.9|110331.9|110417.1|110338.9|110374.6|110285.6|13
1732840250000|2024-11-29 00:30:50|110381.5|110331.5|110372.7|110322.7|110430.6|110338.1|110372|110297.4|16
1732840260000|2024-11-29 00:31:00|110378.4|110328.4|110368.4|110318.4|110439.4|110347.8|110366.5|110279.1|40
1732840270000|2024-11-29 00:31:10|110373.3|110323.3|110381|110331|110424.3|110349|110363.9|110280.2|34
1732840280000|2024-11-29 00:31:20|110372.8|110322.8|110429.4|110283.8|110433|110336.6|110363.5|110283.8|20
1732840290000|2024-11-29 00:31:30|110432.7|110288.2|110379|110329|110432.7|110335.3|110378.9|110284.7|17
1732840300000|2024-11-29 00:31:40|110412.6|110283.2|110391.5|110341.5|110423.1|110341.5|110381|110283.2|17
1732840310000|2024-11-29 00:31:50|110384.3|110334.3|110429.3|110287.8|110436.7|110342.6|110356.4|110279.9|37
1732840320000|2024-11-29 00:32:00|110384.5|110334.5|110429.3|110285.2|110439.8|110343|110381.9|110285.2|26
1732840330000|2024-11-29 00:32:10|110384.1|110334.1|110420.4|110289.3|110428.1|110344.2|110367.4|110281.8|32
1732840340000|2024-11-29 00:32:20|110420.5|110289.1|110381.3|110331.3|110427.8|110331.3|110371.9|110281|26
1732840350000|2024-11-29 00:32:30|110427.4|110295.3|110411.8|110283.1|110433.2|110342.1|110370.4|110283.1|24
1732840360000|2024-11-29 00:32:40|110416.6|110289.4|110414.4|110286.4|110426.5|110336.3|110378.6|110282.8|14
1732840370000|2024-11-29 00:32:50|110414.5|110293|110466.2|110308.8|110473.3|110355|110374.6|110286.4|30
1732840380000|2024-11-29 00:33:00|110463.4|110300.8|110367.5|110317.5|110463.5|110352.1|110364.5|110277|34
1732840390000|2024-11-29 00:33:10|110372.4|110322.4|110384.9|110334.9|110430.9|110336|110366.9|110281.5|14
1732840400000|2024-11-29 00:33:20|110417.7|110286.8|110392.8|110342.8|110429.3|110342.8|110369.9|110274.9|18
1732840410000|2024-11-29 00:33:30|110383.7|110333.7|110430.9|110262.2|110451.8|110333.7|110378.7|110256.7|28
1732840420000|2024-11-29 00:33:40|110431.6|110262.8|110433.5|110258.6|110446.7|110270.4|110427.8|110257.2|19
1732840430000|2024-11-29 00:33:50|110433.1|110258|110416.7|110250.5|110433.8|110264.9|110416.7|110248.4|16
1732840440000|2024-11-29 00:34:00|110416|110247.4|110397.2|110240.5|110438.8|110270.4|110396.2|110237.6|29
1732840450000|2024-11-29 00:34:10|110396|110239.6|110420.9|110246.7|110425.9|110263.5|110392.7|110235.3|25
1732840460000|2024-11-29 00:34:20|110413.9|110236.7|110391.6|110236.2|110413.9|110250.9|110379.3|110225.7|32
1732840470000|2024-11-29 00:34:30|110398.1|110241.7|110397.4|110226.3|110410.2|110246.7|110378.2|110225.2|25
1732840480000|2024-11-29 00:34:40|110391.8|110231.3|110409.4|110241|110411.4|110246.3|110391.8|110228.8|19
1732840490000|2024-11-29 00:34:50|110400.4|110232.2|110422.9|110222.9|110430|110239.6|110391.4|110221.3|21
1732840500000|2024-11-29 00:35:00|110424.5|110224.5|110408.6|110220.4|110433.5|110233.5|110408.6|110215.9|29
1732840510000|2024-11-29 00:35:10|110420.8|110224.4|110398.3|110226.5|110437.3|110237.3|110397.5|110213.6|17
1732840520000|2024-11-29 00:35:20|110398.4|110225.9|110402.8|110221.9|110419.3|110246.2|110380.4|110219.3|29
1732840530000|2024-11-29 00:35:30|110395.8|110223.5|110397.4|110222.1|110409.3|110231.8|110390.1|110220.4|24
1732840540000|2024-11-29 00:35:40|110397.7|110221.2|110390.9|110222.2|110400.2|110232.6|110390.9|110221.2|20
1732840550000|2024-11-29 00:35:50|110397|110231.3|110366.8|110220.9|110418.4|110249.8|110366.8|110214.5|33
1732840560000|2024-11-29 00:36:00|110381.6|110217.1|110378.7|110209.6|110390.9|110222.7|110359.5|110208.5|24
1732840570000|2024-11-29 00:36:10|110379.1|110216.5|110368.2|110214.7|110384.6|110223.7|110355.3|110208.8|27
1732840580000|2024-11-29 00:36:20|110374.4|110222.7|110397.5|110247.4|110398.5|110249.2|110357.2|110209.4|35
1732840590000|2024-11-29 00:36:30|110366.8|110224.8|110381.8|110221.3|110397.8|110250.8|110366.8|110219.3|36
1732840600000|2024-11-29 00:36:40|110377.4|110217.3|110372.3|110220.5|110401.4|110237.8|110358.3|110213.1|27
1732840610000|2024-11-29 00:36:50|110380|110227.9|110374.5|110226.5|110383.6|110227.9|110355.4|110209.3|33
1732840620000|2024-11-29 00:37:00|110373.7|110216.7|110372.8|110214.4|110382|110221.7|110354.8|110212.2|25
1732840630000|2024-11-29 00:37:10|110373.2|110221.8|110369.7|110210|110397.3|110238.7|110369.2|110209.5|21
1732840640000|2024-11-29 00:37:20|110364.3|110201.8|110350.3|110197.2|110367.4|110218.9|110350.3|110197.2|15
1732840650000|2024-11-29 00:37:30|110358|110203.3|110359|110199.3|110382|110233.8|110343.5|110193|18
1732840660000|2024-11-29 00:37:40|110368.9|110193.6|110369.3|110191.6|110374.8|110199.7|110342.6|110191.6|16
1732840670000|2024-11-29 00:37:50|110374.5|110199.8|110371.3|110201.7|110374.5|110218|110365.4|110191.1|22
1732840680000|2024-11-29 00:38:00|110371.2|110201.8|110363.6|110203.4|110371.2|110218|110341.1|110188.5|19
1732840690000|2024-11-29 00:38:10|110350.4|110218|110376.7|110207.8|110376.7|110218|110346.4|110184.3|20
1732840700000|2024-11-29 00:38:20|110358.4|110226|110351.5|110187.1|110374.1|110226|110328.3|110181.9|32
1732840710000|2024-11-29 00:38:30|110356.7|110192.6|110341|110191|110372.2|110211.7|110333.8|110185.7|35
1732840720000|2024-11-29 00:38:40|110341.6|110191.4|110343|110193.3|110352.6|110205.7|110335.3|110185.9|21
1732840730000|2024-11-29 00:38:50|110342.1|110185.7|110370.7|110213.4|110370.7|110213.4|110329.7|110185.7|21
1732840740000|2024-11-29 00:39:00|110365.3|110206.2|110325.1|110178.9|110367.4|110206.2|110325|110178.8|19
1732840750000|2024-11-29 00:39:10|110325.5|110179.2|110374|110324|110428|110330.4|110325.5|110179.2|43
1732840760000|2024-11-29 00:39:20|110415.4|110281.3|110414.9|110287.3|110423.6|110331.8|110373|110281.3|28
1732840770000|2024-11-29 00:39:30|110419.3|110293.1|110410.4|110285|110426.2|110329.9|110373.7|110279.1|25
1732840780000|2024-11-29 00:39:40|110425.8|110291.8|110381.8|110331.8|110425.9|110331.8|110375.5|110283.9|29
1732840790000|2024-11-29 00:39:50|110375.9|110325.9|110381.7|110331.7|110426.7|110332|110365.4|110282.1|30
1732840800000|2024-11-29 00:40:00|110380.7|110330.7|110380.8|110330.8|110423.3|110336|110379.8|110284.3|23
1732840810000|2024-11-29 00:40:10|110380.7|110330.7|110421.7|110285|110426.7|110336.3|110376.9|110285|26
1732840820000|2024-11-29 00:40:20|110379.5|110329.5|110419.5|110293.9|110433.8|110341.5|110377.2|110285|24
1732840830000|2024-11-29 00:40:30|110420|110336.4|110418.9|110291.9|110424.4|110336.4|110379|110291.6|17
1732840840000|2024-11-29 00:40:40|110417.4|110291.3|110416.2|110291|110426.1|110338.1|110375.9|110291|20
1732840850000|2024-11-29 00:40:50|110418.9|110296.6|110417.4|110291.5|110424.2|110334.5|110384.5|110290.9|14
1732840860000|2024-11-29 00:41:00|110384.8|110334.8|110423.4|110288.5|110423.4|110334.8|110374.3|110288.5|22
1732840870000|2024-11-29 00:41:10|110419|110292|110423.3|110294.8|110443.4|110345.1|110386.1|110289.7|25
1732840880000|2024-11-29 00:41:20|110436.9|110296.6|110389.5|110339.5|110437.6|110347.1|110389.2|110296.3|14
1732840890000|2024-11-29 00:41:30|110387.3|110337.3|110440|110302|110453.9|110358|110387.1|110291|25
1732840900000|2024-11-29 00:41:40|110437.8|110300.9|110431.7|110303.5|110442.5|110353.7|110403.7|110286.8|28
1732840910000|2024-11-29 00:41:50|110431.6|110298.6|110443.1|110296.9|110443.1|110357.1|110378.7|110291.9|31
1732840920000|2024-11-29 00:42:00|110441.9|110295.4|110388.3|110338.3|110450.3|110354.3|110376.4|110295.4|28
1732840930000|2024-11-29 00:42:10|110433.8|110300.1|110392.7|110342.7|110449.8|110355.4|110387.7|110298.7|26
1732840940000|2024-11-29 00:42:20|110398.5|110348.5|110435|110309.6|110457.2|110354.5|110376.8|110290.3|25
1732840950000|2024-11-29 00:42:30|110443|110317.6|110385.6|110335.6|110456.5|110353.5|110385.6|110296.2|25
1732840960000|2024-11-29 00:42:40|110385.5|110335.5|110443.8|110301.6|110447.3|110345.7|110385.5|110301.6|12
1732840970000|2024-11-29 00:42:50|110446|110300.7|110402.5|110352.5|110447.1|110359|110385.2|110300.7|16
1732840980000|2024-11-29 00:43:00|110402.4|110352.4|110412|110362|110441|110362|110385.2|110290.7|27
1732840990000|2024-11-29 00:43:10|110403.5|110353.5|110442.9|110310.5|110460.6|110366.6|110396.2|110303.4|26
1732841000000|2024-11-29 00:43:20|110405.8|110311.2|110412.9|110362.9|110450.3|110365.8|110390|110288.2|28
1732841010000|2024-11-29 00:43:30|110399.3|110349.3|110488.5|110288.5|110516|110360.8|110399.3|110272.2|40
1732841020000|2024-11-29 00:43:40|110488.7|110288.7|110509.9|110309.9|110532.4|110332.4|110483.5|110283.5|28
1732841030000|2024-11-29 00:43:50|110508.7|110308.7|110487.2|110287.2|110521.1|110321.1|110411.7|110259.5|44
1732841040000|2024-11-29 00:44:00|110490.6|110290.6|110461.2|110261.2|110492.5|110292.5|110438.5|110260.2|24
1732841050000|2024-11-29 00:44:10|110461.3|110261.3|110443|110270.6|110461.3|110278.3|110443|110261.3|12
1732841060000|2024-11-29 00:44:20|110443.1|110270.3|110453.8|110273|110456.8|110273|110442.5|110270|16
1732841070000|2024-11-29 00:44:30|110453.9|110273.1|110446.8|110278.7|110453.9|110279|110442.6|110271.7|10
1732841080000|2024-11-29 00:44:40|110446.6|110278.6|110442.8|110279.3|110446.6|110282.7|110442.7|110271.9|12
1732841090000|2024-11-29 00:44:50|110442.7|110279.2|110453.9|110263.3|110489.1|110289.1|110442.7|110260.9|23
1732841100000|2024-11-29 00:45:00|110449.9|110268.7|110453.7|110269.5|110474.9|110274.9|110446.5|110267.2|23
1732841110000|2024-11-29 00:45:10|110453.8|110269.4|110452.5|110276.5|110453.8|110276.5|110444.4|110266.3|16
1732841120000|2024-11-29 00:45:20|110450|110276.6|110447.5|110273.6|110455.5|110277.1|110447.5|110268.9|18
1732841130000|2024-11-29 00:45:30|110447.8|110273.8|110446.7|110281.8|110450.7|110282.4|110446.4|110272.1|19
1732841140000|2024-11-29 00:45:40|110446.8|110281.9|110451.9|110273.5|110481.8|110281.9|110444.6|110261.6|38
1732841150000|2024-11-29 00:45:50|110469.5|110269.5|110461.1|110276.6|110482.5|110282.5|110440|110265|50
1732841160000|2024-11-29 00:46:00|110456.1|110268.4|110467.7|110279.8|110489.7|110289.7|110447|110268.4|45
1732841170000|2024-11-29 00:46:10|110451.3|110276.3|110453.2|110272.2|110489.4|110289.4|110449.9|110269.1|45
1732841180000|2024-11-29 00:46:20|110470.4|110280.1|110453.8|110272.7|110483.3|110283.3|110443.6|110268.4|41
1732841190000|2024-11-29 00:46:30|110455.9|110274.1|110484.7|110284.7|110491.8|110291.8|110445.8|110265.4|22
1732841200000|2024-11-29 00:46:40|110483|110283|110481.4|110281.4|110483|110283.4|110472.9|110277.2|26
1732841210000|2024-11-29 00:46:50|110481.3|110281.3|110481.6|110284.1|110483.7|110285.6|110479.2|110281.3|11
1732841220000|2024-11-29 00:47:00|110481.5|110284.6|110479.1|110284.6|110481.5|110285.4|110477.2|110284.6|14
1732841230000|2024-11-29 00:47:10|110481.6|110287.1|110476.5|110288.3|110495.4|110295.4|110429.4|110281.1|23
1732841240000|2024-11-29 00:47:20|110473.4|110284.3|110473.7|110284.9|110475.4|110285.3|110472.6|110284.3|13
1732841250000|2024-11-29 00:47:30|110474.2|110285.2|110473.6|110289.5|110476.6|110289.5|110456.3|110282.6|19
1732841260000|2024-11-29 00:47:40|110468.4|110287.4|110473.1|110292.2|110476.4|110300|110446.5|110284.4|15
1732841270000|2024-11-29 00:47:50|110448|110300|110465.7|110291|110480.1|110305|110448|110278.6|21
1732841280000|2024-11-29 00:48:00|110465.6|110291.1|110464.7|110290.8|110475.2|110296.1|110464.7|110290.2|16
1732841290000|2024-11-29 00:48:10|110472.1|110293.7|110460.3|110290|110478.9|110294.5|110460|110282.2|20
1732841300000|2024-11-29 00:48:20|110459.1|110288.8|110463.5|110273.4|110463.5|110291.9|110448.9|110273.4|21
1732841310000|2024-11-29 00:48:30|110469.6|110292|110466|110290.8|110480.2|110297.2|110465.6|110280.2|18
1732841320000|2024-11-29 00:48:40|110465.9|110289.8|110477.5|110297.9|110487.8|110300|110455.5|110270.8|28
1732841330000|2024-11-29 00:48:50|110478.2|110299.2|110448.6|110294.3|110486.4|110300.5|110448.6|110278.3|20
1732841340000|2024-11-29 00:49:00|110446.1|110294|110452.1|110301.5|110453|110301.5|110446.1|110294|16
1732841350000|2024-11-29 00:49:10|110451.3|110300.5|110444.8|110294.8|110451.3|110300.5|110442.4|110294.8|15
1732841360000|2024-11-29 00:49:20|110444.6|110295.5|110452|110309.5|110452|110309.5|110443|110295.5|11
1732841370000|2024-11-29 00:49:30|110446.1|110309.2|110446.9|110309.2|110447|110309.2|110446.1|110309.2|4
1732841380000|2024-11-29 00:49:40|110442.6|110308.8|110446.2|110300.3|110447.6|110309.4|110441.7|110299.9|11
1732841390000|2024-11-29 00:49:50|110447.3|110301.3|110443.8|110300.5|110447.3|110301.3|110439.9|110291.1|10
1732841400000|2024-11-29 00:50:00|110443.6|110300.4|110445.4|110300.6|110450.3|110303.9|110443.6|110300.4|20
1732841410000|2024-11-29 00:50:10|110444.9|110300.3|110444.2|110306.1|110448.6|110309.7|110443.8|110300.2|13
1732841420000|2024-11-29 00:50:20|110439.7|110298.4|110443.1|110308.3|110445.5|110309.6|110437.5|110298.4|8
1732841430000|2024-11-29 00:50:30|110447.7|110310.5|110486.2|110312.1|110486.2|110354.1|110400|110282.8|23
1732841440000|2024-11-29 00:50:40|110481.6|110312.5|110448.8|110298.1|110492.3|110313.2|110448.8|110278.2|26
1732841450000|2024-11-29 00:50:50|110449.4|110292.3|110447.8|110296.7|110451.9|110298.1|110447.1|110289.9|24
1732841460000|2024-11-29 00:51:00|110447.4|110293.3|110488.1|110315.6|110488.1|110315.7|110446.9|110292.1|23
1732841470000|2024-11-29 00:51:10|110489.3|110315.4|110477.6|110306.1|110499.9|110315.4|110465.8|110293.2|26
1732841480000|2024-11-29 00:51:20|110477.7|110306|110448.3|110300.3|110477.8|110306.4|110448.3|110294.9|21
1732841490000|2024-11-29 00:51:30|110459.4|110285.6|110443.3|110304.9|110459.4|110305.6|110440.9|110285.6|15
1732841500000|2024-11-29 00:51:40|110443|110305|110437.9|110302.7|110443.1|110305|110437.9|110302.7|11
1732841510000|2024-11-29 00:51:50|110438|110302.8|110398.7|110348.7|110438.4|110349.7|110398.6|110302.8|11
1732841520000|2024-11-29 00:52:00|110430|110304.4|110466.6|110308.9|110491.7|110344.5|110394.5|110297.1|27
1732841530000|2024-11-29 00:52:10|110461.5|110333.4|110479.9|110312|110489.3|110341.9|110461.5|110312|18
1732841540000|2024-11-29 00:52:20|110478.4|110310.3|110485|110341.1|110491.8|110342.4|110468.3|110310.3|20
1732841550000|2024-11-29 00:52:30|110485.1|110341.2|110484.6|110340.3|110487.3|110341.3|110483.9|110340.3|13
1732841560000|2024-11-29 00:52:40|110485|110340.6|110493.7|110354.9|110493.7|110389.1|110438|110338.5|9
1732841570000|2024-11-29 00:52:50|110438|110388|110441.5|110391.5|110495.6|110391.5|110437.2|110355.8|10
1732841580000|2024-11-29 00:53:00|110481.7|110329.6|110499.1|110346.3|110509|110391.5|110441.5|110321.2|25
1732841590000|2024-11-29 00:53:10|110499.6|110345.9|110488|110345.4|110509.9|110346.9|110482.3|110314.3|22
1732841600000|2024-11-29 00:53:20|110488.4|110345|110486.1|110344.8|110500.4|110345.7|110486.1|110319.6|18
1732841610000|2024-11-29 00:53:30|110481.5|110344.1|110471.1|110343.6|110481.5|110344.1|110467.4|110313.9|24
1732841620000|2024-11-29 00:53:40|110469.9|110342.6|110469.1|110343.6|110474.4|110343.6|110469.1|110342.5|11
1732841630000|2024-11-29 00:53:50|110477.6|110317.3|110431|110381|110479.2|110386.4|110431|110309.6|17
1732841640000|2024-11-29 00:54:00|110430.4|110380.4|110438.1|110388.1|110462.3|110392.7|110428.4|110318|11
1732841650000|2024-11-29 00:54:10|110429.4|110379.4|110430.8|110380.8|110435.5|110385.5|110428.3|110378.3|9
1732841660000|2024-11-29 00:54:20|110430.2|110380.2|110429.8|110379.8|110471.5|110385.6|110428.2|110338.7|21
1732841670000|2024-11-29 00:54:30|110429.6|110379.6|110474.3|110341|110474.3|110382.7|110425.8|110319.9|15
1732841680000|2024-11-29 00:54:40|110474.4|110341.2|110472.9|110345.6|110474.4|110382|110428.2|110340|20
1732841690000|2024-11-29 00:54:50|110473.4|110342.1|110476.2|110347|110483.4|110389.2|110433|110342.1|25
1732841700000|2024-11-29 00:55:00|110476|110344.9|110442.5|110392.5|110519.5|110392.7|110437|110331.8|26
1732841710000|2024-11-29 00:55:10|110442.6|110392.6|110437.3|110387.3|110442.6|110392.6|110436.1|110386.1|18
1732841720000|2024-11-29 00:55:20|110437.2|110387.2|110438.4|110388.4|110443.6|110393.6|110436.9|110386.9|17
1732841730000|2024-11-29 00:55:30|110438.3|110388.3|110436.5|110386.5|110509.2|110398.3|110436.5|110338.7|29
1732841740000|2024-11-29 00:55:40|110439.5|110389.5|110439.3|110389.3|110483.9|110392.3|110435.4|110331.8|27
1732841750000|2024-11-29 00:55:50|110438.7|110388.7|110438.4|110388.4|110483.2|110391|110438|110337.9|16
1732841760000|2024-11-29 00:56:00|110438.3|110388.3|110443.5|110393.5|110447.5|110397.5|110429.7|110379.7|12
1732841770000|2024-11-29 00:56:10|110438.5|110388.5|110438.1|110388.1|110438.5|110388.5|110438.1|110388.1|5
1732841780000|2024-11-29 00:56:20|110438.9|110388.9|110436.3|110386.3|110442.2|110392.2|110434.5|110384.5|8
1732841790000|2024-11-29 00:56:30|110436.6|110386.6|110437.2|110387.2|110438.2|110388.2|110434.7|110384.7|15
1732841800000|2024-11-29 00:56:40|110437.7|110387.7|110435.1|110385.1|110437.9|110387.9|110435.1|110385.1|9
1732841810000|2024-11-29 00:56:50|110435.3|110385.3|110444.8|110394.8|110444.8|110394.8|110435.1|110385.1|7
1732841820000|2024-11-29 00:57:00|110444.3|110394.3|110474.9|110319.6|110484.5|110394.3|110426.4|110318.1|26
1732841830000|2024-11-29 00:57:10|110474.8|110319.8|110414.8|110364.8|110474.9|110366.6|110414.5|110315.5|17
1732841840000|2024-11-29 00:57:20|110414.6|110364.6|110411.3|110361.3|110417.5|110367.5|110410.3|110360.3|15
1732841850000|2024-11-29 00:57:30|110409.5|110359.5|110414.9|110364.9|110414.9|110364.9|110409.5|110359.5|16
1732841860000|2024-11-29 00:57:40|110460.9|110325.3|110472|110326.9|110488.6|110370.5|110420.4|110315.4|29
1732841870000|2024-11-29 00:57:50|110475.2|110334.1|110477.6|110324.1|110503.3|110341.4|110455.1|110311|29
1732841880000|2024-11-29 00:58:00|110486.8|110322.6|110449.4|110319.5|110486.8|110323.3|110447.8|110295.9|27
1732841890000|2024-11-29 00:58:10|110449.6|110319.6|110451.1|110321.8|110453|110323.7|110447.8|110314.6|18
1732841900000|2024-11-29 00:58:20|110450.6|110323.8|110448.6|110322|110453.9|110325.3|110448|110321.7|19
1732841910000|2024-11-29 00:58:30|110412.1|110362.1|110415.2|110365.2|110418.9|110368.9|110410.9|110360.9|15
1732841920000|2024-11-29 00:58:40|110414.9|110364.9|110413.3|110363.3|110415.5|110365.5|110409.3|110359.3|15
1732841930000|2024-11-29 00:58:50|110413.5|110363.5|110415.5|110365.5|110484.6|110371.3|110413.5|110320.8|19
1732841940000|2024-11-29 00:59:00|110414.5|110364.5|110467.1|110338.5|110483.8|110364.5|110411.5|110326.8|24
1732841950000|2024-11-29 00:59:10|110468.4|110336.5|110480.3|110328.9|110481.5|110336.5|110460.8|110326|20
1732841960000|2024-11-29 00:59:20|110471.9|110324.3|110449.9|110318.1|110483.8|110335.6|110449.9|110316.9|39
1732841970000|2024-11-29 00:59:30|110443.2|110293.7|110420.7|110273.7|110443.2|110293.7|110420.7|110268.2|18
1732841980000|2024-11-29 00:59:40|110416.3|110273.6|110410|110275.7|110424.9|110276.4|110408|110265.6|21
1732841990000|2024-11-29 00:59:50|110410.5|110276.2|110420.1|110277.2|110425.4|110277.8|110410.5|110256.8|20
1732842000000|2024-11-29 01:00:00|110420.7|110277.5|110411.7|110279.2|110426.9|110279.8|110411.7|110270.6|15
1732842010000|2024-11-29 01:00:10|110411.6|110279.1|110409.5|110277.6|110411.6|110279.3|110409.5|110277.6|9
1732842020000|2024-11-29 01:00:20|110409.6|110278.3|110411.5|110280.5|110425.9|110280.5|110409.6|110269.6|20
1732842030000|2024-11-29 01:00:30|110411.4|110280.2|110370.2|110320.2|110415.7|110321.8|110370.2|110280.2|13
1732842040000|2024-11-29 01:00:40|110368.8|110318.8|110370.1|110320.1|110371|110321|110368.8|110318.8|6
1732842050000|2024-11-29 01:00:50|110409.5|110277.5|110413.1|110269.1|110417.1|110279.5|110409.5|110263.5|18
1732842060000|2024-11-29 01:01:00|110415.7|110270|110408.5|110271|110418.3|110278.9|110405.9|110266.4|25
1732842070000|2024-11-29 01:01:10|110413.7|110273.4|110359.9|110309.9|110423.4|110310.7|110356.3|110259.1|33
1732842080000|2024-11-29 01:01:20|110399.7|110266.6|110357.9|110307.9|110408.7|110314.4|110357|110254.8|23
1732842090000|2024-11-29 01:01:30|110357.8|110307.8|110441|110281.1|110472.2|110308.6|110357.6|110269.2|33
1732842100000|2024-11-29 01:01:40|110436.8|110279.5|110425.7|110277.1|110439.9|110288.5|110411.8|110259.8|27
1732842110000|2024-11-29 01:01:50|110424.7|110276.3|110420.1|110278.8|110472.9|110295.6|110415.8|110264|26
1732842120000|2024-11-29 01:02:00|110419.6|110274.8|110431.6|110274.6|110474.6|110285|110411.5|110266.5|31
1732842130000|2024-11-29 01:02:10|110432.4|110275.3|110406.3|110268.5|110434.8|110275.7|110401.1|110248.2|27
1732842140000|2024-11-29 01:02:20|110405.8|110268|110359.1|110309.1|110415.4|110311.1|110359.1|110263|29
1732842150000|2024-11-29 01:02:30|110360.8|110310.8|110359.9|110309.9|110360.8|110310.8|110357.6|110307.6|12
1732842160000|2024-11-29 01:02:40|110409.4|110272|110413.9|110276.6|110491.3|110291.3|110409.4|110268.8|25
1732842170000|2024-11-29 01:02:50|110413.8|110276.4|110414.9|110276.8|110417.4|110278.5|110412.6|110270.9|20
1732842180000|2024-11-29 01:03:00|110415|110276.9|110415.4|110276.8|110423.8|110280|110409.7|110269.9|26
1732842190000|2024-11-29 01:03:10|110414.5|110276.7|110411.3|110268.9|110416.5|110276.7|110411.3|110264.3|25
1732842200000|2024-11-29 01:03:20|110414.5|110261|110420.5|110265.2|110471.4|110284.1|110413|110256.2|38
1732842210000|2024-11-29 01:03:30|110420.8|110266.9|110424.5|110272.3|110433.4|110273.4|110416.1|110264.4|25
1732842220000|2024-11-29 01:03:40|110425.6|110270.4|110414.2|110255.5|110425.6|110278.3|110409.5|110255.1|33
1732842230000|2024-11-29 01:03:50|110412.6|110253.9|110361.1|110311.1|110434.5|110311.8|110357.6|110253.9|30
1732842240000|2024-11-29 01:04:00|110361.9|110311.9|110458.8|110284.1|110458.8|110317.2|110360.7|110267.7|11
1732842250000|2024-11-29 01:04:10|110493.7|110286.7|110523.5|110323.5|110601.8|110401.8|110493.7|110286.7|28
1732842260000|2024-11-29 01:04:20|110524|110324|110521.5|110321.5|110525.9|110325.9|110521.5|110321.5|17
1732842270000|2024-11-29 01:04:30|110520.8|110320.8|110521.4|110321.4|110522.8|110322.8|110520.8|110320.8|15
1732842280000|2024-11-29 01:04:40|110522.7|110322.7|110524.6|110324.6|110524.7|110324.7|110518.2|110318.2|25
1732842290000|2024-11-29 01:04:50|110524.7|110324.7|110479.2|110279.2|110529.1|110329.1|110477.6|110277.6|28
1732842300000|2024-11-29 01:05:00|110478.4|110278.4|110492.1|110292.1|110511.1|110311.1|110478.4|110278.4|32
1732842310000|2024-11-29 01:05:10|110493.6|110293.6|110482.5|110291.6|110502.9|110302.9|110437.4|110263.4|38
1732842320000|2024-11-29 01:05:20|110481.7|110290.9|110489.8|110289.8|110489.8|110294|110477.7|110280.1|24
1732842330000|2024-11-29 01:05:30|110487.8|110287.8|110465.7|110265.7|110487.8|110287.8|110446.8|110262.7|26
1732842340000|2024-11-29 01:05:40|110462.7|110262.7|110449|110249|110475.2|110275.2|110435.1|110249|32
1732842350000|2024-11-29 01:05:50|110447|110247|110457.3|110261.6|110556.1|110356.1|110441.3|110247|51
1732842360000|2024-11-29 01:06:00|110439|110263.2|110444.2|110267.9|110467|110278.7|110421.1|110261.9|36
1732842370000|2024-11-29 01:06:10|110443.8|110267.7|110447.4|110271.3|110452.4|110271.7|110441.3|110259.8|23
1732842380000|2024-11-29 01:06:20|110444.9|110268.8|110444.6|110273.7|110447.4|110274.9|110444.1|110268.8|18
1732842390000|2024-11-29 01:06:30|110444.7|110274.1|110449.2|110263.5|110449.8|110290|110438|110259.3|32
1732842400000|2024-11-29 01:06:40|110443.1|110267.8|110446.2|110278.3|110450.4|110290|110439.7|110263.2|20
1732842410000|2024-11-29 01:06:50|110446.4|110278.7|110447|110260|110451.3|110285|110435|110260|27
1732842420000|2024-11-29 01:07:00|110453|110264|110366.5|110316.5|110453|110321.7|110363.8|110259.4|27
1732842430000|2024-11-29 01:07:10|110369.7|110319.7|110368.8|110318.8|110412.8|110321.7|110357.8|110285.7|22
1732842440000|2024-11-29 01:07:20|110374.4|110324.4|110428.7|110303.5|110441.9|110340.4|110369.1|110287.7|32
1732842450000|2024-11-29 01:07:30|110393.3|110343.3|110396.4|110346.4|110444.2|110347.9|110391.1|110306.5|25
1732842460000|2024-11-29 01:07:40|110396.2|110346.2|110441.9|110316.8|110442.1|110352.5|110386.3|110309.1|36
1732842470000|2024-11-29 01:07:50|110398.4|110348.4|110397.2|110347.2|110443.7|110356.4|110395.1|110318.7|32
1732842480000|2024-11-29 01:08:00|110403.5|110353.5|110384.9|110334.9|110403.5|110353.5|110380.1|110330.1|17
1732842490000|2024-11-29 01:08:10|110385.3|110335.3|110366.9|110316.9|110391.8|110341.8|110364.1|110314.1|24
1732842500000|2024-11-29 01:08:20|110370.4|110320.4|110369.3|110319.3|110377.9|110327.9|110363.6|110313.6|39
1732842510000|2024-11-29 01:08:30|110370.1|110320.1|110375.9|110325.9|110376.2|110326.2|110368.9|110318.9|29
1732842520000|2024-11-29 01:08:40|110375.5|110325.5|110372.4|110322.4|110384.2|110334.2|110372.4|110322.4|25
1732842530000|2024-11-29 01:08:50|110371.3|110321.3|110374.2|110324.2|110378.4|110328.4|110366.4|110316.4|41
1732842540000|2024-11-29 01:09:00|110376.2|110326.2|110371.7|110321.7|110379.5|110329.5|110363.1|110313.1|34
1732842550000|2024-11-29 01:09:10|110369.9|110319.9|110376.4|110326.4|110384.5|110334.5|110362.8|110312.8|36
1732842560000|2024-11-29 01:09:20|110378.4|110328.4|110366.8|110316.8|110378.4|110328.4|110363.5|110313.5|32
1732842570000|2024-11-29 01:09:30|110365.9|110315.9|110370.5|110320.5|110378|110328|110365.9|110315.9|43
1732842580000|2024-11-29 01:09:40|110368.8|110318.8|110369.8|110319.8|110377.5|110327.5|110368.8|110318.8|34
1732842590000|2024-11-29 01:09:50|110371.9|110321.9|110385.1|110335.1|110388.5|110338.5|110369.6|110319.6|39
1732842600000|2024-11-29 01:10:00|110381.3|110331.3|110370.1|110320.1|110381.9|110331.9|110366.9|110316.9|29
1732842610000|2024-11-29 01:10:10|110370.4|110320.4|110363.6|110313.6|110373.4|110323.4|110362.2|110312.2|23
1732842620000|2024-11-29 01:10:20|110363.3|110313.3|110364.3|110314.3|110365.2|110315.2|110357.7|110307.7|20
1732842630000|2024-11-29 01:10:30|110364.4|110314.4|110368.3|110318.3|110368.3|110318.3|110364.3|110314.3|8
1732842640000|2024-11-29 01:10:40|110366.3|110316.3|110358.4|110308.4|110366.5|110316.5|110351.9|110301.9|39
1732842650000|2024-11-29 01:10:50|110359.4|110309.4|110361.8|110311.8|110361.8|110311.8|110351|110301|17
1732842660000|2024-11-29 01:11:00|110358.8|110308.8|110360.9|110310.9|110370|110320|110349.7|110299.7|38
1732842670000|2024-11-29 01:11:10|110362.2|110312.2|110352|110302|110365.1|110315.1|110352|110302|39
1732842680000|2024-11-29 01:11:20|110354.5|110304.5|110354.2|110304.2|110356.4|110306.4|110351.7|110301.7|35
1732842690000|2024-11-29 01:11:30|110354.8|110304.8|110347.2|110297.2|110360.3|110310.3|110345.2|110295.2|24
1732842700000|2024-11-29 01:11:40|110346.2|110296.2|110347|110297|110353|110303|110338.1|110288.1|25
1732842710000|2024-11-29 01:11:50|110347.1|110297.1|110349.2|110299.2|110350.4|110300.4|110345.6|110295.6|23
1732842720000|2024-11-29 01:12:00|110349.3|110299.3|110352.9|110302.9|110355|110305|110348.8|110298.8|22
1732842730000|2024-11-29 01:12:10|110353|110303|110346.7|110296.7|110354.9|110304.9|110346.7|110296.7|20
1732842740000|2024-11-29 01:12:20|110343|110293|110346.5|110296.5|110353.2|110303.2|110343|110293|14
1732842750000|2024-11-29 01:12:30|110346.1|110296.1|110354.7|110304.7|110354.7|110304.7|110346.1|110296.1|12
1732842760000|2024-11-29 01:12:40|110352.8|110302.8|110349|110299|110354.8|110304.8|110345.7|110295.7|26
1732842770000|2024-11-29 01:12:50|110348.8|110298.8|110352.6|110302.6|110355.6|110305.6|110348.8|110298.8|29
1732842780000|2024-11-29 01:13:00|110353.1|110303.1|110351.9|110301.9|110353.7|110303.7|110351.1|110301.1|21
1732842790000|2024-11-29 01:13:10|110351.7|110301.7|110341.8|110291.8|110356.2|110306.2|110341.8|110291.8|29
1732842800000|2024-11-29 01:13:20|110343.5|110293.5|110337.6|110287.6|110352.9|110302.9|110337.6|110287.6|22
1732842810000|2024-11-29 01:13:30|110337.9|110287.9|110344.1|110294.1|110347.8|110297.8|110337.9|110287.9|18
1732842820000|2024-11-29 01:13:40|110345.7|110295.7|110346.3|110296.3|110351.4|110301.4|110342.4|110292.4|15
1732842830000|2024-11-29 01:13:50|110347.1|110297.1|110345|110295|110349|110299|110344.8|110294.8|14
1732842840000|2024-11-29 01:14:00|110349.5|110299.5|110345.3|110295.3|110349.5|110299.5|110338.2|110288.2|23
1732842850000|2024-11-29 01:14:10|110344.5|110294.5|110344.9|110294.9|110352.1|110302.1|110340.1|110290.1|31
1732842860000|2024-11-29 01:14:20|110343.7|110293.7|110343.9|110293.9|110349.3|110299.3|110342.9|110292.9|23
1732842870000|2024-11-29 01:14:30|110342.7|110292.7|110344.1|110294.1|110347.9|110297.9|110342.6|110292.6|9
1732842880000|2024-11-29 01:14:40|110342.4|110292.4|110342.8|110292.8|110351.9|110301.9|110342.4|110292.4|13
1732842890000|2024-11-29 01:14:50|110342.3|110292.3|110344.1|110294.1|110344.1|110294.1|110342.3|110292.3|9
1732842900000|2024-11-29 01:15:00|110343.1|110293.1|110343.7|110293.7|110343.7|110293.7|110342.3|110292.3|8
1732842910000|2024-11-29 01:15:10|110344.1|110294.1|110346|110296|110354.9|110304.9|110342.9|110292.9|15
1732842920000|2024-11-29 01:15:20|110347.5|110297.5|110338|110288|110352.8|110302.8|110334.6|110284.6|32
1732842930000|2024-11-29 01:15:30|110337.4|110287.4|110334.8|110284.8|110340.8|110290.8|110330.6|110280.6|42
1732842940000|2024-11-29 01:15:40|110336.1|110286.1|110339.5|110289.5|110339.5|110289.5|110324.3|110274.3|37
1732842950000|2024-11-29 01:15:50|110338|110288|110333.9|110283.9|110339.1|110289.1|110332|110282|18
1732842960000|2024-11-29 01:16:00|110335.9|110285.9|110327.4|110277.4|110345.5|110295.5|110326|110276|51
1732842970000|2024-11-29 01:16:10|110326.4|110276.4|110329.5|110279.5|110332.1|110282.1|110321.6|110271.6|39
1732842980000|2024-11-29 01:16:20|110325.5|110275.5|110323|110273|110327.5|110277.5|110317.4|110267.4|28
1732842990000|2024-11-29 01:16:30|110320.3|110270.3|110322.2|110272.2|110323.3|110273.3|110317.4|110267.4|23
1732843000000|2024-11-29 01:16:40|110320|110270|110318|110268|110322.2|110272.2|110315.9|110265.9|45
1732843010000|2024-11-29 01:16:50|110318.9|110268.9|110323.2|110273.2|110323.2|110273.2|110314.8|110264.8|49
1732843020000|2024-11-29 01:17:00|110320|110270|110316.7|110266.7|110324.1|110274.1|110313.5|110263.5|50
1732843030000|2024-11-29 01:17:10|110317.4|110267.4|110320|110270|110327.9|110277.9|110314|110264|50
1732843040000|2024-11-29 01:17:20|110321.7|110271.7|110329.3|110279.3|110334.1|110284.1|110319.7|110269.7|31
1732843050000|2024-11-29 01:17:30|110331.1|110281.1|110336.1|110286.1|110355.6|110305.6|110328.3|110278.3|31
1732843060000|2024-11-29 01:17:40|110337.1|110287.1|110335.4|110285.4|110339.4|110289.4|110329.1|110279.1|35
1732843070000|2024-11-29 01:17:50|110335|110285|110340.5|110290.5|110340.5|110290.5|110327.5|110277.5|28
1732843080000|2024-11-29 01:18:00|110341.5|110291.5|110348.1|110298.1|110356.8|110306.8|110338|110288|36
1732843090000|2024-11-29 01:18:10|110350.1|110300.1|110348.2|110298.2|110353.5|110303.5|110345.9|110295.9|16
1732843100000|2024-11-29 01:18:20|110342.9|110292.9|110343|110293|110346.2|110296.2|110336.6|110286.6|21
1732843110000|2024-11-29 01:18:30|110342.8|110292.8|110339.9|110289.9|110342.8|110292.8|110335.7|110285.7|41
1732843120000|2024-11-29 01:18:40|110339.4|110289.4|110342.8|110292.8|110343.8|110293.8|110338.1|110288.1|24
1732843130000|2024-11-29 01:18:50|110343.1|110293.1|110338.9|110288.9|110344.5|110294.5|110334.7|110284.7|41
1732843140000|2024-11-29 01:19:00|110339.5|110289.5|110324.5|110274.5|110339.6|110289.6|110324|110274|44
1732843150000|2024-11-29 01:19:10|110328.2|110278.2|110331.8|110281.8|110334.1|110284.1|110320.9|110270.9|37
1732843160000|2024-11-29 01:19:20|110332.5|110282.5|110323.1|110273.1|110332.5|110282.5|110318.8|110268.8|34
1732843170000|2024-11-29 01:19:30|110322.8|110272.8|110315.4|110265.4|110323.3|110273.3|110312.8|110262.8|37
1732843180000|2024-11-29 01:19:40|110318.1|110268.1|110315|110265|110321.8|110271.8|110313.4|110263.4|39
1732843190000|2024-11-29 01:19:50|110315.2|110265.2|110320.3|110270.3|110322.5|110272.5|110309.6|110259.6|48
1732843200000|2024-11-29 01:20:00|110317.6|110267.6|110304|110254|110319.1|110269.1|110302.7|110252.7|35
1732843210000|2024-11-29 01:20:10|110303.7|110253.7|110302.8|110252.8|110311.2|110261.2|110300.2|110250.2|46
1732843220000|2024-11-29 01:20:20|110308|110258|110299.7|110249.7|110308.8|110258.8|110299.2|110249.2|38
1732843230000|2024-11-29 01:20:30|110302.2|110252.2|110299.5|110249.5|110309.3|110259.3|110297.1|110247.1|44
1732843240000|2024-11-29 01:20:40|110302.4|110252.4|110302.4|110252.4|110310.7|110260.7|110299.3|110249.3|33
1732843250000|2024-11-29 01:20:50|110301.9|110251.9|110309.5|110259.5|110309.5|110259.5|110300.1|110250.1|17
1732843260000|2024-11-29 01:21:00|110306.5|110256.5|110301.1|110251.1|110310|110260|110299.8|110249.8|12
1732843270000|2024-11-29 01:21:10|110300.8|110250.8|110307.8|110257.8|110310.5|110260.5|110300.5|110250.5|16
1732843280000|2024-11-29 01:21:20|110304.3|110254.3|110298|110248|110305.3|110255.3|110289.9|110239.9|29
1732843290000|2024-11-29 01:21:30|110297.1|110247.1|110285.6|110235.6|110298.2|110248.2|110283.5|110233.5|36
1732843300000|2024-11-29 01:21:40|110282.7|110232.7|110272.5|110222.5|110285.8|110235.8|110272.5|110222.5|13
1732843310000|2024-11-29 01:21:50|110273.1|110223.1|110271.6|110221.6|110275|110225|110268.3|110218.3|16
1732843320000|2024-11-29 01:22:00|110268.6|110218.6|110260.2|110210.2|110268.6|110218.6|110259.4|110209.4|31
1732843330000|2024-11-29 01:22:10|110260.3|110210.3|110262.1|110212.1|110262.1|110212.1|110255.6|110205.6|26
1732843340000|2024-11-29 01:22:20|110261.1|110211.1|110262|110212|110267.2|110217.2|110258|110208|20
1732843350000|2024-11-29 01:22:30|110263.7|110213.7|110245.2|110195.2|110263.7|110213.7|110240.5|110190.5|40
1732843360000|2024-11-29 01:22:40|110246.5|110196.5|110233.5|110183.5|110246.5|110196.5|110226.6|110176.6|46
1732843370000|2024-11-29 01:22:50|110232.4|110182.4|110236.1|110186.1|110239.9|110189.9|110226.9|110176.9|47
1732843380000|2024-11-29 01:23:00|110231.9|110181.9|110231|110181|110237.8|110187.8|110224.7|110174.7|48
1732843390000|2024-11-29 01:23:10|110227|110177|110239.2|110189.2|110239.2|110189.2|110226.2|110176.2|30
1732843400000|2024-11-29 01:23:20|110235.7|110185.7|110219.6|110169.6|110235.7|110185.7|110214.3|110164.3|32
1732843410000|2024-11-29 01:23:30|110218.9|110168.9|110218.4|110168.4|110227.5|110177.5|110213.4|110163.4|35
1732843420000|2024-11-29 01:23:40|110214.2|110164.2|110202.6|110152.6|110214.2|110164.2|110197.3|110147.3|34
1732843430000|2024-11-29 01:23:50|110202.8|110152.8|110217.7|110167.7|110221.4|110171.4|110197.1|110147.1|31
1732843440000|2024-11-29 01:24:00|110212.7|110162.7|110229|110179|110237.2|110187.2|110212.7|110162.7|48
1732843450000|2024-11-29 01:24:10|110228|110178|110232.5|110182.5|110234.6|110184.6|110222.2|110172.2|48
1732843460000|2024-11-29 01:24:20|110231.3|110181.3|110215.2|110165.2|110231.3|110181.3|110209.7|110159.7|50
1732843470000|2024-11-29 01:24:30|110215.8|110165.8|110228.7|110178.7|110230.5|110180.5|110211.3|110161.3|41
1732843480000|2024-11-29 01:24:40|110228.3|110178.3|110226.2|110176.2|110238.4|110188.4|110225.4|110175.4|34
1732843490000|2024-11-29 01:24:50|110232.6|110182.6|110235.8|110185.8|110245.5|110195.5|110225.3|110175.3|27
1732843500000|2024-11-29 01:25:00|110235.4|110185.4|110230.7|110180.7|110236.8|110186.8|110226.7|110176.7|32
1732843510000|2024-11-29 01:25:10|110230|110180|110232.8|110182.8|110234.8|110184.8|110221|110171|44
1732843520000|2024-11-29 01:25:20|110236.7|110186.7|110236.3|110186.3|110243|110193|110231.7|110181.7|38
1732843530000|2024-11-29 01:25:30|110233.3|110183.3|110223.4|110173.4|110235.1|110185.1|110217.6|110167.6|41
1732843540000|2024-11-29 01:25:40|110227.7|110177.7|110214.8|110164.8|110227.7|110177.7|110210.8|110160.8|32
1732843550000|2024-11-29 01:25:50|110214.5|110164.5|110207.8|110157.8|110219.3|110169.3|110203.8|110153.8|46
1732843560000|2024-11-29 01:26:00|110204.1|110154.1|110197.8|110147.8|110208.1|110158.1|110189.2|110139.2|43
1732843570000|2024-11-29 01:26:10|110196|110146|110196.6|110146.6|110201.4|110151.4|110191.8|110141.8|27
1732843580000|2024-11-29 01:26:20|110194.1|110144.1|110231.9|110181.9|110235.1|110185.1|110194.1|110144.1|42
1732843590000|2024-11-29 01:26:30|110235.6|110185.6|110225.7|110175.7|110235.6|110185.6|110219.6|110169.6|27
1732843600000|2024-11-29 01:26:40|110224.1|110174.1|110230.9|110180.9|110238.7|110188.7|110218.9|110168.9|31
1732843610000|2024-11-29 01:26:50|110230.7|110180.7|110227|110177|110235.3|110185.3|110223.9|110173.9|28
1732843620000|2024-11-29 01:27:00|110223.3|110173.3|110232.8|110182.8|110234.6|110184.6|110223|110173|27
1732843630000|2024-11-29 01:27:10|110231.9|110181.9|110220.8|110170.8|110232.3|110182.3|110220.8|110170.8|36
1732843640000|2024-11-29 01:27:20|110218.9|110168.9|110229.8|110179.8|110234.7|110184.7|110218.1|110168.1|52
1732843650000|2024-11-29 01:27:30|110230.6|110180.6|110229.8|110179.8|110235.1|110185.1|110219.4|110169.4|30
1732843660000|2024-11-29 01:27:40|110224|110174|110233.5|110183.5|110240.3|110190.3|110224|110174|28
1732843670000|2024-11-29 01:27:50|110233.8|110183.8|110239.9|110189.9|110243.7|110193.7|110231.5|110181.5|49
1732843680000|2024-11-29 01:28:00|110239.6|110189.6|110249.3|110199.3|110257.3|110207.3|110238.8|110188.8|54
1732843690000|2024-11-29 01:28:10|110249.1|110199.1|110248.7|110198.7|110252.8|110202.8|110242.9|110192.9|57
1732843700000|2024-11-29 01:28:20|110248.4|110198.4|110249.4|110199.4|110255.1|110205.1|110247.9|110197.9|45
1732843710000|2024-11-29 01:28:30|110252.9|110202.9|110247.2|110197.2|110255.4|110205.4|110245|110195|40
1732843720000|2024-11-29 01:28:40|110247.4|110197.4|110239.8|110189.8|110249.1|110199.1|110237|110187|28
1732843730000|2024-11-29 01:28:50|110237.3|110187.3|110237.2|110187.2|110241.8|110191.8|110237.2|110187.2|21
1732843740000|2024-11-29 01:29:00|110241.4|110191.4|110229|110179|110241.6|110191.6|110226|110176|26
1732843750000|2024-11-29 01:29:10|110229.1|110179.1|110241|110191|110241|110191|110226.4|110176.4|38
1732843760000|2024-11-29 01:29:20|110239.2|110189.2|110236.3|110186.3|110246|110196|110233.1|110183.1|32
1732843770000|2024-11-29 01:29:30|110235.6|110185.6|110246.4|110196.4|110251.2|110201.2|110235.4|110185.4|36
1732843780000|2024-11-29 01:29:40|110243.8|110193.8|110246.3|110196.3|110259.5|110209.5|110241.5|110191.5|47
1732843790000|2024-11-29 01:29:50|110248.4|110198.4|110256.3|110206.3|110264|110214|110245.4|110195.4|38
1732843800000|2024-11-29 01:30:00|110257.7|110207.7|110259|110209|110268.3|110218.3|110247.5|110197.5|39
1732843810000|2024-11-29 01:30:10|110260.8|110210.8|110264.1|110214.1|110270.9|110220.9|110259.6|110209.6|43
1732843820000|2024-11-29 01:30:20|110264.9|110214.9|110260.2|110210.2|110264.9|110214.9|110250.9|110200.9|34
1732843830000|2024-11-29 01:30:30|110259.9|110209.9|110276.8|110226.8|110276.8|110226.8|110256.2|110206.2|28
1732843840000|2024-11-29 01:30:40|110271.2|110221.2|110267.7|110217.7|110276.8|110226.8|110260|110210|32
1732843850000|2024-11-29 01:30:50|110268.8|110218.8|110245.8|110195.8|110273.8|110223.8|110241.1|110191.1|48
1732843860000|2024-11-29 01:31:00|110248.5|110198.5|110251.5|110201.5|110258.7|110208.7|110242.3|110192.3|36
1732843870000|2024-11-29 01:31:10|110254.4|110204.4|110252.9|110202.9|110259.6|110209.6|110249.5|110199.5|21
1732843880000|2024-11-29 01:31:20|110253.6|110203.6|110255.2|110205.2|110256.9|110206.9|110247.1|110197.1|35
1732843890000|2024-11-29 01:31:30|110255.3|110205.3|110244.6|110194.6|110260.8|110210.8|110243.1|110193.1|36
1732843900000|2024-11-29 01:31:40|110248.8|110198.8|110249.5|110199.5|110250.3|110200.3|110241|110191|24
1732843910000|2024-11-29 01:31:50|110251.5|110201.5|110240.5|110190.5|110251.5|110201.5|110235.1|110185.1|15
1732843920000|2024-11-29 01:32:00|110235.7|110185.7|110243.2|110193.2|110252.8|110202.8|110235.7|110185.7|22
1732843930000|2024-11-29 01:32:10|110243.3|110193.3|110239.8|110189.8|110249.2|110199.2|110238.9|110188.9|20
1732843940000|2024-11-29 01:32:20|110237.4|110187.4|110243.7|110193.7|110245.5|110195.5|110237.4|110187.4|6
1732843950000|2024-11-29 01:32:30|110243.4|110193.4|110254.4|110204.4|110258|110208|110243.1|110193.1|25
1732843960000|2024-11-29 01:32:40|110251.3|110201.3|110252.9|110202.9|110255.8|110205.8|110250.6|110200.6|22
1732843970000|2024-11-29 01:32:50|110248.3|110198.3|110246.9|110196.9|110248.3|110198.3|110244.3|110194.3|11
1732843980000|2024-11-29 01:33:00|110247|110197|110243.9|110193.9|110247|110197|110243.2|110193.2|15
1732843990000|2024-11-29 01:33:10|110244|110194|110269.3|110219.3|110274.5|110224.5|110244|110194|33
1732844000000|2024-11-29 01:33:20|110271.4|110221.4|110271.6|110221.6|110280.1|110230.1|110266|110216|47
1732844010000|2024-11-29 01:33:30|110273.8|110223.8|110293.3|110243.3|110299.9|110249.9|110272.3|110222.3|52
1732844020000|2024-11-29 01:33:40|110289.5|110239.5|110295.5|110245.5|110300|110250|110282.9|110232.9|61
1732844030000|2024-11-29 01:33:50|110294.9|110244.9|110289.3|110239.3|110294.9|110244.9|110284.5|110234.5|40
1732844040000|2024-11-29 01:34:00|110285.4|110235.4|110290|110240|110295.7|110245.7|110278.2|110228.2|30
1732844050000|2024-11-29 01:34:10|110293|110243|110292.7|110242.7|110306.8|110256.8|110286.5|110236.5|34
1732844060000|2024-11-29 01:34:20|110288.9|110238.9|110294.7|110244.7|110295.8|110245.8|110286.9|110236.9|29
1732844070000|2024-11-29 01:34:30|110295.1|110245.1|110304.1|110254.1|110304.1|110254.1|110295.1|110245.1|38
1732844080000|2024-11-29 01:34:40|110302.5|110252.5|110309.7|110259.7|110322.6|110272.6|110298|110248|63
1732844090000|2024-11-29 01:34:50|110312.9|110262.9|110296.7|110246.7|110313.1|110263.1|110296.7|110246.7|55
1732844100000|2024-11-29 01:35:00|110299.6|110249.6|110292.4|110242.4|110299.6|110249.6|110285.8|110235.8|17
1732844110000|2024-11-29 01:35:10|110289.7|110239.7|110291.8|110241.8|110294.1|110244.1|110289.7|110239.7|13
1732844120000|2024-11-29 01:35:20|110290.1|110240.1|110292.7|110242.7|110296.8|110246.8|110290.1|110240.1|10
1732844130000|2024-11-29 01:35:30|110292.8|110242.8|110290.2|110240.2|110295|110245|110290.2|110240.2|10
1732844140000|2024-11-29 01:35:40|110285.2|110235.2|110290|110240|110294.1|110244.1|110285.2|110235.2|18
1732844150000|2024-11-29 01:35:50|110291.6|110241.6|110285.1|110235.1|110293|110243|110285.1|110235.1|9
1732844160000|2024-11-29 01:36:00|110285.5|110235.5|110283.3|110233.3|110293.7|110243.7|110283|110233|23
1732844170000|2024-11-29 01:36:10|110286.3|110236.3|110283.5|110233.5|110298.8|110248.8|110282.1|110232.1|15
1732844180000|2024-11-29 01:36:20|110283.1|110233.1|110283.2|110233.2|110288.6|110238.6|110280.1|110230.1|16
1732844190000|2024-11-29 01:36:30|110285.6|110235.6|110291.3|110241.3|110291.3|110241.3|110277.7|110227.7|26
1732844200000|2024-11-29 01:36:40|110288.1|110238.1|110298.5|110248.5|110299.8|110249.8|110288.1|110238.1|23
1732844210000|2024-11-29 01:36:50|110298.4|110248.4|110294.1|110244.1|110303.6|110253.6|110294.1|110244.1|24
1732844220000|2024-11-29 01:37:00|110297.5|110247.5|110304.9|110254.9|110310.2|110260.2|110294.4|110244.4|37
1732844230000|2024-11-29 01:37:10|110305.5|110255.5|110303.5|110253.5|110311|110261|110302.1|110252.1|20
1732844240000|2024-11-29 01:37:20|110307.3|110257.3|110293|110243|110307.3|110257.3|110287.7|110237.7|22
1732844250000|2024-11-29 01:37:30|110293.6|110243.6|110293.6|110243.6|110294.9|110244.9|110292.3|110242.3|13
1732844260000|2024-11-29 01:37:40|110294.9|110244.9|110307.6|110257.6|110314.4|110264.4|110290|110240|29
1732844270000|2024-11-29 01:37:50|110309.7|110259.7|110303.1|110253.1|110311|110261|110299.4|110249.4|32
1732844280000|2024-11-29 01:38:00|110306.2|110256.2|110298.9|110248.9|110306.2|110256.2|110296.8|110246.8|21
1732844290000|2024-11-29 01:38:10|110297.3|110247.3|110295.9|110245.9|110303.9|110253.9|110295.5|110245.5|16
1732844300000|2024-11-29 01:38:20|110298.2|110248.2|110300.7|110250.7|110300.7|110250.7|110296.2|110246.2|9
1732844310000|2024-11-29 01:38:30|110300.9|110250.9|110299|110249|110300.9|110250.9|110297|110247|11
1732844320000|2024-11-29 01:38:40|110300.3|110250.3|110293.7|110243.7|110300.3|110250.3|110293.7|110243.7|9
1732844330000|2024-11-29 01:38:50|110290.5|110240.5|110293.2|110243.2|110299.2|110249.2|110290.5|110240.5|17
1732844340000|2024-11-29 01:39:00|110292.2|110242.2|110295.6|110245.6|110298.2|110248.2|110291.9|110241.9|10
1732844350000|2024-11-29 01:39:10|110296.1|110246.1|110293.4|110243.4|110300.4|110250.4|110292.2|110242.2|12
1732844360000|2024-11-29 01:39:20|110299.7|110249.7|110302.3|110252.3|110303.5|110253.5|110293|110243|17
1732844370000|2024-11-29 01:39:30|110303.4|110253.4|110294.2|110244.2|110303.4|110253.4|110294.1|110244.1|14
1732844380000|2024-11-29 01:39:40|110294.5|110244.5|110283.6|110233.6|110299.3|110249.3|110279.1|110229.1|20
1732844390000|2024-11-29 01:39:50|110283.5|110233.5|110292.1|110242.1|110294.9|110244.9|110281.2|110231.2|27
1732844400000|2024-11-29 01:40:00|110287.8|110237.8|110291.7|110241.7|110299|110249|110287.8|110237.8|18
1732844410000|2024-11-29 01:40:10|110291.5|110241.5|110287.5|110237.5|110291.8|110241.8|110285|110235|14
1732844420000|2024-11-29 01:40:20|110287.7|110237.7|110288.8|110238.8|110289.2|110239.2|110286.8|110236.8|9
1732844430000|2024-11-29 01:40:30|110290.4|110240.4|110287.3|110237.3|110290.9|110240.9|110286.5|110236.5|6
1732844440000|2024-11-29 01:40:40|110289|110239|110287.2|110237.2|110289|110239|110286.7|110236.7|6
1732844450000|2024-11-29 01:40:50|110285.5|110235.5|110286.8|110236.8|110286.8|110236.8|110285.5|110235.5|9
1732844460000|2024-11-29 01:41:00|110287.1|110237.1|110287|110237|110289.8|110239.8|110283.9|110233.9|9
1732844470000|2024-11-29 01:41:10|110286.9|110236.9|110286.1|110236.1|110289.9|110239.9|110286.1|110236.1|13
1732844480000|2024-11-29 01:41:20|110286.7|110236.7|110286.8|110236.8|110288.8|110238.8|110286.1|110236.1|9
1732844490000|2024-11-29 01:41:30|110287|110237|110286|110236|110289.8|110239.8|110273.7|110223.7|26
1732844500000|2024-11-29 01:41:40|110285.7|110235.7|110288.5|110238.5|110292|110242|110283.3|110233.3|19
1732844510000|2024-11-29 01:41:50|110288.4|110238.4|110288.4|110238.4|110291.6|110241.6|110284.5|110234.5|22
1732844520000|2024-11-29 01:42:00|110286.6|110236.6|110287.2|110237.2|110290.1|110240.1|110281.4|110231.4|19
1732844530000|2024-11-29 01:42:10|110286.9|110236.9|110289|110239|110291.6|110241.6|110282.7|110232.7|22
1732844540000|2024-11-29 01:42:20|110288.4|110238.4|110286.7|110236.7|110288.4|110238.4|110285.2|110235.2|10
1732844550000|2024-11-29 01:42:30|110286.9|110236.9|110303.5|110253.5|110306.7|110256.7|110281.8|110231.8|38
1732844560000|2024-11-29 01:42:40|110301.4|110251.4|110293.4|110243.4|110301.4|110251.4|110290.7|110240.7|31
1732844570000|2024-11-29 01:42:50|110288.5|110238.5|110299.2|110249.2|110300.3|110250.3|110288.5|110238.5|21
1732844580000|2024-11-29 01:43:00|110295.6|110245.6|110287.4|110237.4|110299|110249|110286.2|110236.2|23
1732844590000|2024-11-29 01:43:10|110295.5|110245.5|110301.2|110251.2|110301.9|110251.9|110292.9|110242.9|33
1732844600000|2024-11-29 01:43:20|110298.1|110248.1|110306.9|110256.9|110311.7|110261.7|110297.8|110247.8|44
1732844610000|2024-11-29 01:43:30|110308.2|110258.2|110321.8|110271.8|110328.8|110278.8|110303|110253|34
1732844620000|2024-11-29 01:43:40|110319.2|110269.2|110309.1|110259.1|110324.1|110274.1|110307.1|110257.1|28
1732844630000|2024-11-29 01:43:50|110314.7|110264.7|110307.8|110257.8|110319.1|110269.1|110306.7|110256.7|29
1732844640000|2024-11-29 01:44:00|110316|110266|110310.9|110260.9|110316.5|110266.5|110306.4|110256.4|21
1732844650000|2024-11-29 01:44:10|110309.4|110259.4|110310.4|110260.4|110314.2|110264.2|110308.2|110258.2|29
1732844660000|2024-11-29 01:44:20|110307.9|110257.9|110300.5|110250.5|110312.7|110262.7|110300.5|110250.5|19
1732844670000|2024-11-29 01:44:30|110300.7|110250.7|110305.2|110255.2|110308.8|110258.8|110300.3|110250.3|22
1732844680000|2024-11-29 01:44:40|110305.7|110255.7|110319|110269|110324.9|110274.9|110305.7|110255.7|42
1732844690000|2024-11-29 01:44:50|110319.4|110269.4|110319.3|110269.3|110324.6|110274.6|110313.3|110263.3|34
1732844700000|2024-11-29 01:45:00|110316.4|110266.4|110300.8|110250.8|110320.8|110270.8|110298.1|110248.1|38
1732844710000|2024-11-29 01:45:10|110300.5|110250.5|110311|110261|110318.9|110268.9|110298.6|110248.6|37
1732844720000|2024-11-29 01:45:20|110311.1|110261.1|110303.4|110253.4|110311.2|110261.2|110296.6|110246.6|32
1732844730000|2024-11-29 01:45:30|110303.3|110253.3|110302|110252|110307.1|110257.1|110298.8|110248.8|20
1732844740000|2024-11-29 01:45:40|110305.9|110255.9|110302.2|110252.2|110309.2|110259.2|110299.5|110249.5|13
1732844750000|2024-11-29 01:45:50|110302.1|110252.1|110317.2|110267.2|110319.6|110269.6|110302.1|110252.1|31
1732844760000|2024-11-29 01:46:00|110321|110271|110322.9|110272.9|110329.6|110279.6|110316.1|110266.1|29
1732844770000|2024-11-29 01:46:10|110322.4|110272.4|110319|110269|110327.3|110277.3|110317|110267|22
1732844780000|2024-11-29 01:46:20|110318.4|110268.4|110322.4|110272.4|110333.7|110283.7|110316.5|110266.5|30
1732844790000|2024-11-29 01:46:30|110325.1|110275.1|110321.8|110271.8|110325.9|110275.9|110321.6|110271.6|19
1732844800000|2024-11-29 01:46:40|110325.1|110275.1|110329|110279|110329|110279|110319.1|110269.1|32
1732844810000|2024-11-29 01:46:50|110334.2|110284.2|110327.2|110277.2|110334.2|110284.2|110321.5|110271.5|26
1732844820000|2024-11-29 01:47:00|110328.2|110278.2|110322|110272|110328.2|110278.2|110321.7|110271.7|36
1732844830000|2024-11-29 01:47:10|110323.6|110273.6|110322.2|110272.2|110325.8|110275.8|110322|110272|17
1732844840000|2024-11-29 01:47:20|110324.1|110274.1|110331.4|110281.4|110334.8|110284.8|110321.9|110271.9|21
1732844850000|2024-11-29 01:47:30|110328.2|110278.2|110326.7|110276.7|110332.3|110282.3|110323.8|110273.8|23
1732844860000|2024-11-29 01:47:40|110325.5|110275.5|110324.3|110274.3|110329.4|110279.4|110323.8|110273.8|33
1732844870000|2024-11-29 01:47:50|110323.7|110273.7|110318|110268|110329.6|110279.6|110316.9|110266.9|25
1732844880000|2024-11-29 01:48:00|110317.3|110267.3|110329.5|110279.5|110340.3|110290.3|110317.3|110267.3|38
1732844890000|2024-11-29 01:48:10|110329.6|110279.6|110317.4|110267.4|110333.9|110283.9|110317.4|110267.4|38
1732844900000|2024-11-29 01:48:20|110317.8|110267.8|110320.7|110270.7|110327.3|110277.3|110315.2|110265.2|25
1732844910000|2024-11-29 01:48:30|110320.9|110270.9|110325.9|110275.9|110330.4|110280.4|110320.6|110270.6|33
1732844920000|2024-11-29 01:48:40|110318.2|110268.2|110320.2|110270.2|110321.7|110271.7|110315.6|110265.6|11
1732844930000|2024-11-29 01:48:50|110318.7|110268.7|110317.6|110267.6|110328.3|110278.3|110314.6|110264.6|17
1732844940000|2024-11-29 01:49:00|110320.9|110270.9|110331.7|110281.7|110335.6|110285.6|110316.3|110266.3|34
1732844950000|2024-11-29 01:49:10|110333.6|110283.6|110338.6|110288.6|110338.7|110288.7|110329.2|110279.2|43
1732844960000|2024-11-29 01:49:20|110336.8|110286.8|110343.4|110293.4|110355|110305|110332.8|110282.8|63
1732844970000|2024-11-29 01:49:30|110343.1|110293.1|110342.8|110292.8|110343.1|110293.1|110325.8|110275.8|78
1732844980000|2024-11-29 01:49:40|110336.6|110286.6|110347|110297|110353.8|110303.8|110336.6|110286.6|55
1732844990000|2024-11-29 01:49:50|110353.9|110303.9|110353.2|110303.2|110359.6|110309.6|110346.9|110296.9|49
1732845000000|2024-11-29 01:50:00|110354.8|110304.8|110355.8|110305.8|110363|110313|110346.1|110296.1|42
1732845010000|2024-11-29 01:50:10|110355.2|110305.2|110357.1|110307.1|110362.1|110312.1|110344.9|110294.9|59
1732845020000|2024-11-29 01:50:20|110349.1|110299.1|110360.8|110310.8|110368.8|110318.8|110347.2|110297.2|44
1732845030000|2024-11-29 01:50:30|110362.3|110312.3|110386.7|110336.7|110387.2|110337.2|110358.7|110308.7|55
1732845040000|2024-11-29 01:50:40|110385.9|110335.9|110364.5|110314.5|110386.7|110336.7|110362.2|110312.2|41
1732845050000|2024-11-29 01:50:50|110369.6|110319.6|110366.6|110316.6|110378.9|110328.9|110364.2|110314.2|54
1732845060000|2024-11-29 01:51:00|110367|110317|110370.5|110320.5|110376.6|110326.6|110363.1|110313.1|42
1732845070000|2024-11-29 01:51:10|110373.9|110323.9|110371.5|110321.5|110376.8|110326.8|110364.7|110314.7|44
1732845080000|2024-11-29 01:51:20|110368.3|110318.3|110363.6|110313.6|110372.5|110322.5|110357.8|110307.8|47
1732845090000|2024-11-29 01:51:30|110362.5|110312.5|110363.9|110313.9|110368.5|110318.5|110362.5|110312.5|17
1732845100000|2024-11-29 01:51:40|110365.5|110315.5|110363.1|110313.1|110367.4|110317.4|110363|110313|28
1732845110000|2024-11-29 01:51:50|110361.1|110311.1|110356.8|110306.8|110366.7|110316.7|110354.2|110304.2|26
1732845120000|2024-11-29 01:52:00|110357.2|110307.2|110357.5|110307.5|110361.4|110311.4|110353.3|110303.3|24
1732845130000|2024-11-29 01:52:10|110357.4|110307.4|110360.8|110310.8|110365.1|110315.1|110357.2|110307.2|30
1732845140000|2024-11-29 01:52:20|110360.5|110310.5|110357.4|110307.4|110365.8|110315.8|110357.4|110307.4|30
1732845150000|2024-11-29 01:52:30|110361.2|110311.2|110363.8|110313.8|110366.6|110316.6|110361.2|110311.2|30
1732845160000|2024-11-29 01:52:40|110363.7|110313.7|110364.3|110314.3|110367.4|110317.4|110357.4|110307.4|43
1732845170000|2024-11-29 01:52:50|110359.7|110309.7|110357.7|110307.7|110365.5|110315.5|110357|110307|44
1732845180000|2024-11-29 01:53:00|110358.2|110308.2|110350.3|110300.3|110362.1|110312.1|110350.3|110300.3|23
1732845190000|2024-11-29 01:53:10|110353.1|110303.1|110358.9|110308.9|110366.3|110316.3|110350.2|110300.2|36
1732845200000|2024-11-29 01:53:20|110359|110309|110342.2|110292.2|110362.6|110312.6|110341.6|110291.6|56
1732845210000|2024-11-29 01:53:30|110344.3|110294.3|110343.2|110293.2|110347|110297|110333.4|110283.4|31
1732845220000|2024-11-29 01:53:40|110346.1|110296.1|110343.2|110293.2|110348.4|110298.4|110339.9|110289.9|36
1732845230000|2024-11-29 01:53:50|110340.1|110290.1|110350.7|110300.7|110350.7|110300.7|110340.1|110290.1|42
1732845240000|2024-11-29 01:54:00|110345.3|110295.3|110344.8|110294.8|110349.8|110299.8|110339.4|110289.4|42
1732845250000|2024-11-29 01:54:10|110343.7|110293.7|110338.2|110288.2|110345|110295|110338.1|110288.1|25
1732845260000|2024-11-29 01:54:20|110337.8|110287.8|110331.9|110281.9|110339.6|110289.6|110326.3|110276.3|25
1732845270000|2024-11-29 01:54:30|110334.7|110284.7|110337.8|110287.8|110340.3|110290.3|110331.9|110281.9|18
1732845280000|2024-11-29 01:54:40|110340.8|110290.8|110329.6|110279.6|110340.8|110290.8|110329.6|110279.6|27
1732845290000|2024-11-29 01:54:50|110330.9|110280.9|110337.4|110287.4|110341.9|110291.9|110329.6|110279.6|24
1732845300000|2024-11-29 01:55:00|110344.8|110294.8|110338.7|110288.7|110351.4|110301.4|110338.7|110288.7|42
1732845310000|2024-11-29 01:55:10|110339|110289|110332.6|110282.6|110343|110293|110331.4|110281.4|18
1732845320000|2024-11-29 01:55:20|110335.2|110285.2|110334.3|110284.3|110337.8|110287.8|110334.2|110284.2|10
1732845330000|2024-11-29 01:55:30|110333.5|110283.5|110335.8|110285.8|110338.4|110288.4|110333.5|110283.5|13
1732845340000|2024-11-29 01:55:40|110330.5|110280.5|110329|110279|110336.8|110286.8|110326.6|110276.6|29
1732845350000|2024-11-29 01:55:50|110326.8|110276.8|110326.1|110276.1|110329.2|110279.2|110325.2|110275.2|11
1732845360000|2024-11-29 01:56:00|110326.3|110276.3|110330.6|110280.6|110334.8|110284.8|110326.3|110276.3|26
1732845370000|2024-11-29 01:56:10|110330.4|110280.4|110326.4|110276.4|110334.6|110284.6|110326.3|110276.3|22
1732845380000|2024-11-29 01:56:20|110328|110278|110347.3|110297.3|110347.8|110297.8|110325.6|110275.6|43
1732845390000|2024-11-29 01:56:30|110348|110298|110344.9|110294.9|110351.9|110301.9|110343.4|110293.4|37
1732845400000|2024-11-29 01:56:40|110344.6|110294.6|110346.5|110296.5|110346.5|110296.5|110340.6|110290.6|19
1732845410000|2024-11-29 01:56:50|110344.1|110294.1|110343.8|110293.8|110345.7|110295.7|110341.5|110291.5|16
1732845420000|2024-11-29 01:57:00|110343|110293|110344|110294|110345.8|110295.8|110341.6|110291.6|12
1732845430000|2024-11-29 01:57:10|110345.2|110295.2|110352.4|110302.4|110355.4|110305.4|110339.2|110289.2|35
1732845440000|2024-11-29 01:57:20|110354|110304|110350.7|110300.7|110358.1|110308.1|110349.3|110299.3|25
1732845450000|2024-11-29 01:57:30|110352.5|110302.5|110348.9|110298.9|110355.2|110305.2|110347.2|110297.2|21
1732845460000|2024-11-29 01:57:40|110350.2|110300.2|110353|110303|110361.9|110311.9|110346.8|110296.8|27
1732845470000|2024-11-29 01:57:50|110355.5|110305.5|110361.8|110311.8|110373.8|110323.8|110352|110302|44
1732845480000|2024-11-29 01:58:00|110364.6|110314.6|110357.8|110307.8|110369.6|110319.6|110355.2|110305.2|49
1732845490000|2024-11-29 01:58:10|110360.9|110310.9|110349.8|110299.8|110366.2|110316.2|110349.8|110299.8|43
1732845500000|2024-11-29 01:58:20|110350.2|110300.2|110349.4|110299.4|110355.3|110305.3|110348.9|110298.9|38
1732845510000|2024-11-29 01:58:30|110351.2|110301.2|110352.8|110302.8|110355|110305|110340.9|110290.9|32
1732845520000|2024-11-29 01:58:40|110349.7|110299.7|110350.8|110300.8|110352|110302|110346.3|110296.3|20
1732845530000|2024-11-29 01:58:50|110347.8|110297.8|110340.4|110290.4|110351.8|110301.8|110339.2|110289.2|18
1732845540000|2024-11-29 01:59:00|110342.9|110292.9|110342.2|110292.2|110343.9|110293.9|110341.3|110291.3|21
1732845550000|2024-11-29 01:59:10|110343|110293|110346.4|110296.4|110355.3|110305.3|110336.9|110286.9|41
1732845560000|2024-11-29 01:59:20|110346|110296|110338.6|110288.6|110346.1|110296.1|110338.2|110288.2|40
1732845570000|2024-11-29 01:59:30|110337.2|110287.2|110333.6|110283.6|110342.2|110292.2|110332.2|110282.2|36
1732845580000|2024-11-29 01:59:40|110334.8|110284.8|110332.5|110282.5|110335.5|110285.5|110331.5|110281.5|23
1732845590000|2024-11-29 01:59:50|110333|110283|110332.7|110282.7|110336.9|110286.9|110330.5|110280.5|27
1732845600000|2024-11-29 02:00:00|110329.5|110279.5|110335.7|110285.7|110344|110294|110329.5|110279.5|37
1732845610000|2024-11-29 02:00:10|110337.1|110287.1|110337.5|110287.5|110343.4|110293.4|110335.5|110285.5|41
1732845620000|2024-11-29 02:00:20|110338.6|110288.6|110328.7|110278.7|110341|110291|110328.7|110278.7|28
1732845630000|2024-11-29 02:00:30|110327.7|110277.7|110321.8|110271.8|110337.1|110287.1|110321.8|110271.8|33
1732845640000|2024-11-29 02:00:40|110321.7|110271.7|110325.2|110275.2|110326.9|110276.9|110319.2|110269.2|25
1732845650000|2024-11-29 02:00:50|110323.7|110273.7|110319.9|110269.9|110324.4|110274.4|110314.3|110264.3|30
1732845660000|2024-11-29 02:01:00|110319.4|110269.4|110315.1|110265.1|110320.6|110270.6|110314.3|110264.3|18
1732845670000|2024-11-29 02:01:10|110315.5|110265.5|110319|110269|110323.1|110273.1|110315.2|110265.2|17
1732845680000|2024-11-29 02:01:20|110319.6|110269.6|110321|110271|110323.4|110273.4|110318|110268|19
1732845690000|2024-11-29 02:01:30|110323.8|110273.8|110332|110282|110335.7|110285.7|110318.7|110268.7|28
1732845700000|2024-11-29 02:01:40|110331.5|110281.5|110334.2|110284.2|110340.8|110290.8|110331.5|110281.5|25
1732845710000|2024-11-29 02:01:50|110335.6|110285.6|110335.9|110285.9|110340.2|110290.2|110333.1|110283.1|26
1732845720000|2024-11-29 02:02:00|110334.4|110284.4|110340.4|110290.4|110347.2|110297.2|110334.3|110284.3|49
1732845730000|2024-11-29 02:02:10|110342|110292|110358.7|110308.7|110358.7|110308.7|110338.8|110288.8|28
1732845740000|2024-11-29 02:02:20|110358.5|110308.5|110351.9|110301.9|110362|110312|110343.1|110293.1|55
1732845750000|2024-11-29 02:02:30|110353.4|110303.4|110349.9|110299.9|110362.4|110312.4|110347.8|110297.8|37
1732845760000|2024-11-29 02:02:40|110350.3|110300.3|110341.5|110291.5|110352.7|110302.7|110337.3|110287.3|22
1732845770000|2024-11-29 02:02:50|110342|110292|110339.2|110289.2|110345.1|110295.1|110337.7|110287.7|17
1732845780000|2024-11-29 02:03:00|110341|110291|110341.9|110291.9|110346.2|110296.2|110333.2|110283.2|26
1732845790000|2024-11-29 02:03:10|110343.4|110293.4|110335.7|110285.7|110345.9|110295.9|110333.9|110283.9|17
1732845800000|2024-11-29 02:03:20|110336.3|110286.3|110320.7|110270.7|110336.5|110286.5|110319.7|110269.7|38
1732845810000|2024-11-29 02:03:30|110322.6|110272.6|110319.1|110269.1|110322.6|110272.6|110316.8|110266.8|18
1732845820000|2024-11-29 02:03:40|110319.2|110269.2|110321.2|110271.2|110323.6|110273.6|110317|110267|19
1732845830000|2024-11-29 02:03:50|110322.2|110272.2|110317|110267|110323.4|110273.4|110310.4|110260.4|28
1732845840000|2024-11-29 02:04:00|110314.6|110264.6|110315.8|110265.8|110317.1|110267.1|110311.4|110261.4|17
1732845850000|2024-11-29 02:04:10|110312.7|110262.7|110325.2|110275.2|110330.2|110280.2|110312.7|110262.7|28
1732845860000|2024-11-29 02:04:20|110322.3|110272.3|110313.8|110263.8|110326.6|110276.6|110311.3|110261.3|25
1732845870000|2024-11-29 02:04:30|110314.3|110264.3|110309.1|110259.1|110315.3|110265.3|110308.9|110258.9|22
1732845880000|2024-11-29 02:04:40|110309.6|110259.6|110304.4|110254.4|110311.9|110261.9|110300.4|110250.4|25
1732845890000|2024-11-29 02:04:50|110304.5|110254.5|110303.1|110253.1|110305.7|110255.7|110300.7|110250.7|28
1732845900000|2024-11-29 02:05:00|110298.9|110248.9|110301.9|110251.9|110306.3|110256.3|110295.5|110245.5|21
1732845910000|2024-11-29 02:05:10|110303.9|110253.9|110305.1|110255.1|110305.7|110255.7|110296.2|110246.2|28
1732845920000|2024-11-29 02:05:20|110309.9|110259.9|110318|110268|110320.8|110270.8|110306.3|110256.3|22
1732845930000|2024-11-29 02:05:30|110319|110269|110307.9|110257.9|110319|110269|110307.6|110257.6|12
1732845940000|2024-11-29 02:05:40|110308.1|110258.1|110297.7|110247.7|110308.1|110258.1|110292.5|110242.5|19
1732845950000|2024-11-29 02:05:50|110298.8|110248.8|110298.4|110248.4|110302.9|110252.9|110296.2|110246.2|10
1732845960000|2024-11-29 02:06:00|110300|110250|110295.8|110245.8|110300.2|110250.2|110293.5|110243.5|11
1732845970000|2024-11-29 02:06:10|110291.4|110241.4|110299.8|110249.8|110302.5|110252.5|110291.4|110241.4|21
1732845980000|2024-11-29 02:06:20|110299.9|110249.9|110291.6|110241.6|110303.9|110253.9|110284.3|110234.3|32
1732845990000|2024-11-29 02:06:30|110286.5|110236.5|110286.5|110236.5|110292.8|110242.8|110286.1|110236.1|15
1732846000000|2024-11-29 02:06:40|110286.7|110236.7|110276.4|110226.4|110294.5|110244.5|110275.1|110225.1|23
1732846010000|2024-11-29 02:06:50|110276|110226|110285.1|110235.1|110287.2|110237.2|110276|110226|33
1732846020000|2024-11-29 02:07:00|110282.8|110232.8|110282.4|110232.4|110291.9|110241.9|110277.4|110227.4|30
1732846030000|2024-11-29 02:07:10|110282.2|110232.2|110286.6|110236.6|110290.1|110240.1|110281.2|110231.2|30
1732846040000|2024-11-29 02:07:20|110283.6|110233.6|110280.5|110230.5|110293.7|110243.7|110279.7|110229.7|23
1732846050000|2024-11-29 02:07:30|110280.8|110230.8|110280.4|110230.4|110289.4|110239.4|110280.2|110230.2|14
1732846060000|2024-11-29 02:07:40|110280.7|110230.7|110269.5|110219.5|110285.2|110235.2|110267.5|110217.5|17
1732846070000|2024-11-29 02:07:50|110273.3|110223.3|110275.8|110225.8|110281.3|110231.3|110271.6|110221.6|22
1732846080000|2024-11-29 02:08:00|110276.5|110226.5|110285|110235|110286.6|110236.6|110276.5|110226.5|20
1732846090000|2024-11-29 02:08:10|110288.7|110238.7|110281.9|110231.9|110289.3|110239.3|110279.2|110229.2|21
1732846100000|2024-11-29 02:08:20|110279.4|110229.4|110280.7|110230.7|110287.5|110237.5|110278.3|110228.3|23
1732846110000|2024-11-29 02:08:30|110286|110236|110277|110227|110286|110236|110274.1|110224.1|29
1732846120000|2024-11-29 02:08:40|110273.7|110223.7|110277.7|110227.7|110280.8|110230.8|110269.8|110219.8|29
1732846130000|2024-11-29 02:08:50|110275.4|110225.4|110270.6|110220.6|110279.3|110229.3|110269.4|110219.4|25
1732846140000|2024-11-29 02:09:00|110273.7|110223.7|110265.3|110215.3|110273.7|110223.7|110256|110206|37
1732846150000|2024-11-29 02:09:10|110260|110210|110257.6|110207.6|110265.4|110215.4|110257|110207|37
1732846160000|2024-11-29 02:09:20|110257.9|110207.9|110254.6|110204.6|110281.7|110231.7|110252.9|110202.9|42
1732846170000|2024-11-29 02:09:30|110251.6|110201.6|110262.1|110212.1|110265.8|110215.8|110251.6|110201.6|24
1732846180000|2024-11-29 02:09:40|110262.2|110212.2|110266.8|110216.8|110266.8|110216.8|110258.9|110208.9|39
1732846190000|2024-11-29 02:09:50|110262.4|110212.4|110262.5|110212.5|110270.5|110220.5|110261.5|110211.5|37
1732846200000|2024-11-29 02:10:00|110259.8|110209.8|110257.8|110207.8|110266.6|110216.6|110256|110206|44
1732846210000|2024-11-29 02:10:10|110262.4|110212.4|110261.7|110211.7|110264.1|110214.1|110257.4|110207.4|40
1732846220000|2024-11-29 02:10:20|110257.7|110207.7|110259.8|110209.8|110270.5|110220.5|110257.4|110207.4|39
1732846230000|2024-11-29 02:10:30|110262.8|110212.8|110261.7|110211.7|110265.9|110215.9|110259.5|110209.5|25
1732846240000|2024-11-29 02:10:40|110259.7|110209.7|110259.8|110209.8|110271.7|110221.7|110257.3|110207.3|29
1732846250000|2024-11-29 02:10:50|110264.3|110214.3|110263.5|110213.5|110268.1|110218.1|110256.5|110206.5|35
1732846260000|2024-11-29 02:11:00|110265.5|110215.5|110260.2|110210.2|110267.1|110217.1|110258.2|110208.2|33
1732846270000|2024-11-29 02:11:10|110255.2|110205.2|110258.4|110208.4|110267.4|110217.4|110255.2|110205.2|21
1732846280000|2024-11-29 02:11:20|110260.6|110210.6|110261.8|110211.8|110275.6|110225.6|110257.4|110207.4|35
1732846290000|2024-11-29 02:11:30|110264.7|110214.7|110270.9|110220.9|110272.1|110222.1|110261.1|110211.1|32
1732846300000|2024-11-29 02:11:40|110266.2|110216.2|110263.9|110213.9|110270.9|110220.9|110263.9|110213.9|13
1732846310000|2024-11-29 02:11:50|110264|110214|110261.1|110211.1|110264|110214|110261|110211|5
1732846320000|2024-11-29 02:12:00|110267.1|110217.1|110257.7|110207.7|110267.1|110217.1|110255.4|110205.4|21
1732846330000|2024-11-29 02:12:10|110255.7|110205.7|110250.2|110200.2|110262.5|110212.5|110250.2|110200.2|18
1732846340000|2024-11-29 02:12:20|110250.1|110200.1|110245.9|110195.9|110253.5|110203.5|110245.9|110195.9|21
1732846350000|2024-11-29 02:12:30|110246.2|110196.2|110242.4|110192.4|110247.8|110197.8|110241.6|110191.6|16
1732846360000|2024-11-29 02:12:40|110242.1|110192.1|110236.4|110186.4|110244.6|110194.6|110236.4|110186.4|17
1732846370000|2024-11-29 02:12:50|110236.6|110186.6|110236.1|110186.1|110240.7|110190.7|110235.8|110185.8|24
1732846380000|2024-11-29 02:13:00|110236.5|110186.5|110245.2|110195.2|110249.5|110199.5|110234|110184|28
1732846390000|2024-11-29 02:13:10|110244.1|110194.1|110241.4|110191.4|110246|110196|110241.2|110191.2|24
1732846400000|2024-11-29 02:13:20|110243|110193|110241|110191|110243|110193|110236.9|110186.9|21
1732846410000|2024-11-29 02:13:30|110241.7|110191.7|110241.7|110191.7|110243.7|110193.7|110236|110186|29
1732846420000|2024-11-29 02:13:40|110243|110193|110239.6|110189.6|110243|110193|110238.8|110188.8|19
1732846430000|2024-11-29 02:13:50|110240.9|110190.9|110239.2|110189.2|110243.9|110193.9|110236.4|110186.4|19
1732846440000|2024-11-29 02:14:00|110240|110190|110235|110185|110240.4|110190.4|110235|110185|13
1732846450000|2024-11-29 02:14:10|110234.5|110184.5|110230.8|110180.8|110234.5|110184.5|110230.8|110180.8|15
1732846460000|2024-11-29 02:14:20|110230.7|110180.7|110233.6|110183.6|110233.6|110183.6|110220.7|110170.7|16
1732846470000|2024-11-29 02:14:30|110229.8|110179.8|110225.5|110175.5|110236.4|110186.4|110224.5|110174.5|26
1732846480000|2024-11-29 02:14:40|110229.9|110179.9|110240.5|110190.5|110245.9|110195.9|110229.7|110179.7|33
1732846490000|2024-11-29 02:14:50|110237.4|110187.4|110233.8|110183.8|110245.2|110195.2|110232.6|110182.6|45
1732846500000|2024-11-29 02:15:00|110233.7|110183.7|110245.7|110195.7|110245.7|110195.7|110233.7|110183.7|32
1732846510000|2024-11-29 02:15:10|110244.3|110194.3|110241.8|110191.8|110245.7|110195.7|110236.5|110186.5|21
1732846520000|2024-11-29 02:15:20|110242.6|110192.6|110241.9|110191.9|110247.1|110197.1|110240.9|110190.9|23
1732846530000|2024-11-29 02:15:30|110242.5|110192.5|110243.8|110193.8|110245.1|110195.1|110240.8|110190.8|13
1732846540000|2024-11-29 02:15:40|110243.9|110193.9|110248.7|110198.7|110249.4|110199.4|110239.3|110189.3|15
1732846550000|2024-11-29 02:15:50|110248.8|110198.8|110245.3|110195.3|110250.7|110200.7|110245.2|110195.2|15
1732846560000|2024-11-29 02:16:00|110243.8|110193.8|110243.1|110193.1|110247.5|110197.5|110241.7|110191.7|22
1732846570000|2024-11-29 02:16:10|110245.3|110195.3|110244.7|110194.7|110247.1|110197.1|110244.7|110194.7|8
1732846580000|2024-11-29 02:16:20|110244.8|110194.8|110245.7|110195.7|110248.3|110198.3|110244.8|110194.8|11
1732846590000|2024-11-29 02:16:30|110246.2|110196.2|110242.3|110192.3|110248.2|110198.2|110242.3|110192.3|16
1732846600000|2024-11-29 02:16:40|110244.2|110194.2|110246.5|110196.5|110252.1|110202.1|110244.2|110194.2|23
1732846610000|2024-11-29 02:16:50|110244.2|110194.2|110245.9|110195.9|110246.8|110196.8|110243.3|110193.3|18
1732846620000|2024-11-29 02:17:00|110244.1|110194.1|110243.9|110193.9|110247.7|110197.7|110243.9|110193.9|15
1732846630000|2024-11-29 02:17:10|110245.7|110195.7|110244.8|110194.8|110248.4|110198.4|110240.7|110190.7|17
1732846640000|2024-11-29 02:17:20|110243.8|110193.8|110230.6|110180.6|110243.8|110193.8|110230.4|110180.4|17
1732846650000|2024-11-29 02:17:30|110231.8|110181.8|110241.2|110191.2|110244.9|110194.9|110231.8|110181.8|17
1732846660000|2024-11-29 02:17:40|110243.4|110193.4|110249|110199|110251|110201|110241.2|110191.2|15
1732846670000|2024-11-29 02:17:50|110247.5|110197.5|110248.3|110198.3|110250.1|110200.1|110247.5|110197.5|8
1732846680000|2024-11-29 02:18:00|110250.2|110200.2|110244.1|110194.1|110252.5|110202.5|110242.2|110192.2|12
1732846690000|2024-11-29 02:18:10|110243.5|110193.5|110280.4|110230.4|110281.9|110231.9|110242.6|110192.6|21
1732846700000|2024-11-29 02:18:20|110276|110226|110276.4|110226.4|110285.5|110235.5|110269.2|110219.2|43
1732846710000|2024-11-29 02:18:30|110278.8|110228.8|110276.8|110226.8|110279.8|110229.8|110272.4|110222.4|23
1732846720000|2024-11-29 02:18:40|110276.7|110226.7|110260.2|110210.2|110276.7|110226.7|110259.7|110209.7|24
1732846730000|2024-11-29 02:18:50|110263.4|110213.4|110259.1|110209.1|110270.9|110220.9|110259.1|110209.1|17
1732846740000|2024-11-29 02:19:00|110255.5|110205.5|110252.2|110202.2|110262.5|110212.5|110248.5|110198.5|36
1732846750000|2024-11-29 02:19:10|110251.4|110201.4|110255.6|110205.6|110255.6|110205.6|110249.8|110199.8|10
1732846760000|2024-11-29 02:19:20|110254.5|110204.5|110267.1|110217.1|110267.1|110217.1|110252|110202|17
1732846770000|2024-11-29 02:19:30|110270.4|110220.4|110270.6|110220.6|110277.3|110227.3|110267.1|110217.1|29
1732846780000|2024-11-29 02:19:40|110267.6|110217.6|110261.6|110211.6|110273.2|110223.2|110261.4|110211.4|23
1732846790000|2024-11-29 02:19:50|110265|110215|110260.1|110210.1|110266.3|110216.3|110255.4|110205.4|25
1732846800000|2024-11-29 02:20:00|110259.3|110209.3|110256.8|110206.8|110263.7|110213.7|110249.3|110199.3|34
1732846810000|2024-11-29 02:20:10|110255.5|110205.5|110264.4|110214.4|110270.3|110220.3|110253.7|110203.7|26
1732846820000|2024-11-29 02:20:20|110262.7|110212.7|110270.1|110220.1|110274.7|110224.7|110262.7|110212.7|26
1732846830000|2024-11-29 02:20:30|110265.6|110215.6|110263.3|110213.3|110271.2|110221.2|110262.6|110212.6|22
1732846840000|2024-11-29 02:20:40|110263.4|110213.4|110261.4|110211.4|110280.5|110230.5|110261.4|110211.4|45
1732846850000|2024-11-29 02:20:50|110266.2|110216.2|110263.3|110213.3|110267.4|110217.4|110259.1|110209.1|12
1732846860000|2024-11-29 02:21:00|110263.5|110213.5|110265.6|110215.6|110269.6|110219.6|110260.7|110210.7|14
1732846870000|2024-11-29 02:21:10|110261.6|110211.6|110265.3|110215.3|110268.9|110218.9|110261.5|110211.5|14
1732846880000|2024-11-29 02:21:20|110265.5|110215.5|110262.1|110212.1|110269.1|110219.1|110258.8|110208.8|16
1732846890000|2024-11-29 02:21:30|110262|110212|110255.8|110205.8|110262|110212|110252.6|110202.6|12
1732846900000|2024-11-29 02:21:40|110256.3|110206.3|110255.6|110205.6|110256.3|110206.3|110250.7|110200.7|10
1732846910000|2024-11-29 02:21:50|110244.4|110194.4|110234.5|110184.5|110247.3|110197.3|110230.9|110180.9|35
1732846920000|2024-11-29 02:22:00|110234.7|110184.7|110227.2|110177.2|110236.7|110186.7|110226.2|110176.2|19
1732846930000|2024-11-29 02:22:10|110221.4|110171.4|110222.2|110172.2|110232.5|110182.5|110221.4|110171.4|20
1732846940000|2024-11-29 02:22:20|110222.4|110172.4|110222.6|110172.6|110224.5|110174.5|110222.1|110172.1|11
1732846950000|2024-11-29 02:22:30|110222.8|110172.8|110229.1|110179.1|110229.1|110179.1|110217.7|110167.7|13
1732846960000|2024-11-29 02:22:40|110229.2|110179.2|110226.3|110176.3|110237.6|110187.6|110224.5|110174.5|12
1732846970000|2024-11-29 02:22:50|110226.5|110176.5|110228.1|110178.1|110233|110183|110223.3|110173.3|14
1732846980000|2024-11-29 02:23:00|110228.3|110178.3|110227.6|110177.6|110231.8|110181.8|110226.9|110176.9|15
1732846990000|2024-11-29 02:23:10|110231.5|110181.5|110227.5|110177.5|110231.5|110181.5|110222.1|110172.1|21
1732847000000|2024-11-29 02:23:20|110227.4|110177.4|110222|110172|110229.9|110179.9|110221.5|110171.5|16
1732847010000|2024-11-29 02:23:30|110225.7|110175.7|110227|110177|110228.3|110178.3|110225.7|110175.7|5
1732847020000|2024-11-29 02:23:40|110227.5|110177.5|110230|110180|110241.1|110191.1|110225.9|110175.9|46
1732847030000|2024-11-29 02:23:50|110230.3|110180.3|110235.4|110185.4|110243.1|110193.1|110230.3|110180.3|31
1732847040000|2024-11-29 02:24:00|110237.5|110187.5|110240.3|110190.3|110242.6|110192.6|110233.7|110183.7|34
1732847050000|2024-11-29 02:24:10|110241|110191|110241.6|110191.6|110245|110195|110237.5|110187.5|21
1732847060000|2024-11-29 02:24:20|110237.9|110187.9|110233.3|110183.3|110241.6|110191.6|110231.3|110181.3|15
1732847070000|2024-11-29 02:24:30|110244.1|110194.1|110237.5|110187.5|110244.1|110194.1|110235.8|110185.8|10
1732847080000|2024-11-29 02:24:40|110239.8|110189.8|110237|110187|110243|110193|110234.7|110184.7|17
1732847090000|2024-11-29 02:24:50|110241.4|110191.4|110237.1|110187.1|110244.5|110194.5|110235.4|110185.4|16
1732847100000|2024-11-29 02:25:00|110236.6|110186.6|110236.2|110186.2|110240.7|110190.7|110236.1|110186.1|11
1732847110000|2024-11-29 02:25:10|110238.4|110188.4|110236|110186|110240.9|110190.9|110232.6|110182.6|14
1732847120000|2024-11-29 02:25:20|110236.1|110186.1|110234.7|110184.7|110236.4|110186.4|110225.9|110175.9|14
1732847130000|2024-11-29 02:25:30|110235.9|110185.9|110238.1|110188.1|110238.1|110188.1|110233.7|110183.7|17
1732847140000|2024-11-29 02:25:40|110236.6|110186.6|110231.5|110181.5|110240.4|110190.4|110228.9|110178.9|30
1732847150000|2024-11-29 02:25:50|110228.5|110178.5|110228.8|110178.8|110233.5|110183.5|110228.5|110178.5|14
1732847160000|2024-11-29 02:26:00|110228.9|110178.9|110224.3|110174.3|110228.9|110178.9|110222.1|110172.1|23
1732847170000|2024-11-29 02:26:10|110225.3|110175.3|110228.6|110178.6|110228.7|110178.7|110224.8|110174.8|14
1732847180000|2024-11-29 02:26:20|110228.7|110178.7|110228.4|110178.4|110231.7|110181.7|110227.2|110177.2|14
1732847190000|2024-11-29 02:26:30|110228.5|110178.5|110228.6|110178.6|110232.3|110182.3|110225.3|110175.3|11
1732847200000|2024-11-29 02:26:40|110228.8|110178.8|110226.9|110176.9|110232.4|110182.4|110219.8|110169.8|13
1732847210000|2024-11-29 02:26:50|110227.3|110177.3|110231.3|110181.3|110240.5|110190.5|110225.3|110175.3|15
1732847220000|2024-11-29 02:27:00|110231.4|110181.4|110233.4|110183.4|110233.6|110183.6|110230.9|110180.9|13
1732847230000|2024-11-29 02:27:10|110231.2|110181.2|110229.3|110179.3|110232.2|110182.2|110226.2|110176.2|14
1732847240000|2024-11-29 02:27:20|110229.6|110179.6|110230.5|110180.5|110233.8|110183.8|110229|110179|14
1732847250000|2024-11-29 02:27:30|110230.8|110180.8|110232.2|110182.2|110233.8|110183.8|110230.5|110180.5|14
1732847260000|2024-11-29 02:27:40|110233.4|110183.4|110230.5|110180.5|110240.7|110190.7|110230.5|110180.5|17
1732847270000|2024-11-29 02:27:50|110230.7|110180.7|110232.6|110182.6|110234.3|110184.3|110230.5|110180.5|18
1732847280000|2024-11-29 02:28:00|110232.3|110182.3|110229.6|110179.6|110234.9|110184.9|110229.6|110179.6|10
1732847290000|2024-11-29 02:28:10|110230.2|110180.2|110228.7|110178.7|110231|110181|110226.3|110176.3|16
1732847300000|2024-11-29 02:28:20|110231.3|110181.3|110225.4|110175.4|110231.3|110181.3|110221.9|110171.9|15
1732847310000|2024-11-29 02:28:30|110226|110176|110227.8|110177.8|110227.8|110177.8|110224.8|110174.8|12
1732847320000|2024-11-29 02:28:40|110228.2|110178.2|110229.5|110179.5|110229.5|110179.5|110224.9|110174.9|10
1732847330000|2024-11-29 02:28:50|110229.4|110179.4|110229.4|110179.4|110232.2|110182.2|110229.2|110179.2|7
1732847340000|2024-11-29 02:29:00|110229.3|110179.3|110229.2|110179.2|110229.9|110179.9|110229.2|110179.2|11
1732847350000|2024-11-29 02:29:10|110229.5|110179.5|110231.5|110181.5|110234.7|110184.7|110229.4|110179.4|11
1732847360000|2024-11-29 02:29:20|110231.4|110181.4|110227.8|110177.8|110231.6|110181.6|110227.8|110177.8|9
1732847370000|2024-11-29 02:29:30|110228.8|110178.8|110230.5|110180.5|110236.7|110186.7|110227.8|110177.8|7
1732847380000|2024-11-29 02:29:40|110234.7|110184.7|110227.6|110177.6|110234.7|110184.7|110227.6|110177.6|8
1732847390000|2024-11-29 02:29:50|110229.8|110179.8|110228.1|110178.1|110234.9|110184.9|110226.6|110176.6|15
1732847400000|2024-11-29 02:30:00|110230.2|110180.2|110229.4|110179.4|110230.2|110180.2|110225.9|110175.9|19
1732847410000|2024-11-29 02:30:10|110228.3|110178.3|110214.4|110164.4|110229.5|110179.5|110208.6|110158.6|34
1732847420000|2024-11-29 02:30:20|110213.7|110163.7|110204.7|110154.7|110214|110164|110203.7|110153.7|20
1732847430000|2024-11-29 02:30:30|110205.2|110155.2|110204.6|110154.6|110207.5|110157.5|110204.6|110154.6|13
1732847440000|2024-11-29 02:30:40|110205|110155|110207.4|110157.4|110209.3|110159.3|110204.2|110154.2|11
1732847450000|2024-11-29 02:30:50|110210.1|110160.1|110218.4|110168.4|110223.7|110173.7|110210.1|110160.1|35
1732847460000|2024-11-29 02:31:00|110218.5|110168.5|110218.1|110168.1|110235.9|110185.9|110217.5|110167.5|33
1732847470000|2024-11-29 02:31:10|110221.5|110171.5|110226.5|110176.5|110237.3|110187.3|110216.9|110166.9|45
1732847480000|2024-11-29 02:31:20|110226.4|110176.4|110218.3|110168.3|110226.4|110176.4|110217.3|110167.3|15
1732847490000|2024-11-29 02:31:30|110218.4|110168.4|110214.2|110164.2|110220.7|110170.7|110210.8|110160.8|25
1732847500000|2024-11-29 02:31:40|110214|110164|110225.1|110175.1|110228.5|110178.5|110213.1|110163.1|23
1732847510000|2024-11-29 02:31:50|110226.1|110176.1|110215.2|110165.2|110231.2|110181.2|110215.2|110165.2|20
1732847520000|2024-11-29 02:32:00|110215.4|110165.4|110221.8|110171.8|110228.5|110178.5|110215.2|110165.2|30
1732847530000|2024-11-29 02:32:10|110221.4|110171.4|110211.1|110161.1|110225.1|110175.1|110210.7|110160.7|24
1732847540000|2024-11-29 02:32:20|110211.9|110161.9|110213.4|110163.4|110217.1|110167.1|110210.1|110160.1|32
1732847550000|2024-11-29 02:32:30|110214|110164|110218|110168|110218|110168|110211|110161|25
1732847560000|2024-11-29 02:32:40|110215.4|110165.4|110227|110177|110227.9|110177.9|110211.9|110161.9|31
1732847570000|2024-11-29 02:32:50|110225.8|110175.8|110222.8|110172.8|110226.9|110176.9|110220.7|110170.7|18
1732847580000|2024-11-29 02:33:00|110222.7|110172.7|110218.6|110168.6|110224.4|110174.4|110218.6|110168.6|16
1732847590000|2024-11-29 02:33:10|110216.9|110166.9|110222.6|110172.6|110223|110173|110216.9|110166.9|13
1732847600000|2024-11-29 02:33:20|110219.9|110169.9|110223.1|110173.1|110223.8|110173.8|110219.9|110169.9|13
1732847610000|2024-11-29 02:33:30|110223|110173|110218.1|110168.1|110223|110173|110217.6|110167.6|19
1732847620000|2024-11-29 02:33:40|110217.6|110167.6|110215.2|110165.2|110219.2|110169.2|110211.3|110161.3|17
1732847630000|2024-11-29 02:33:50|110215.7|110165.7|110211.8|110161.8|110220.3|110170.3|110209.9|110159.9|21
1732847640000|2024-11-29 02:34:00|110211.9|110161.9|110210.4|110160.4|110213.9|110163.9|110209.8|110159.8|20
1732847650000|2024-11-29 02:34:10|110211.1|110161.1|110210.7|110160.7|110213.2|110163.2|110210.5|110160.5|9
1732847660000|2024-11-29 02:34:20|110207.5|110157.5|110206.6|110156.6|110210.4|110160.4|110206.6|110156.6|9
1732847670000|2024-11-29 02:34:30|110200.9|110150.9|110200.2|110150.2|110203.6|110153.6|110198.1|110148.1|18
1732847680000|2024-11-29 02:34:40|110200.3|110150.3|110199.2|110149.2|110202.3|110152.3|110198.5|110148.5|13
1732847690000|2024-11-29 02:34:50|110201.2|110151.2|110200.5|110150.5|110204.8|110154.8|110200.3|110150.3|15
1732847700000|2024-11-29 02:35:00|110200.6|110150.6|110208.1|110158.1|110214.6|110164.6|110200.5|110150.5|19
1732847710000|2024-11-29 02:35:10|110202.8|110152.8|110201|110151|110212|110162|110201|110151|19
1732847720000|2024-11-29 02:35:20|110200.9|110150.9|110200.6|110150.6|110201.9|110151.9|110200.6|110150.6|10
1732847730000|2024-11-29 02:35:30|110204|110154|110203.1|110153.1|110208.8|110158.8|110203|110153|14
1732847740000|2024-11-29 02:35:40|110208.8|110158.8|110199.7|110149.7|110211.9|110161.9|110199.2|110149.2|22
1732847750000|2024-11-29 02:35:50|110203.2|110153.2|110204.9|110154.9|110207.1|110157.1|110194.9|110144.9|29
1732847760000|2024-11-29 02:36:00|110206.4|110156.4|110207|110157|110207|110157|110205.1|110155.1|6
1732847770000|2024-11-29 02:36:10|110202.5|110152.5|110204.5|110154.5|110206.9|110156.9|110197.1|110147.1|19
1732847780000|2024-11-29 02:36:20|110205|110155|110209.6|110159.6|110211.6|110161.6|110203.1|110153.1|33
1732847790000|2024-11-29 02:36:30|110204.1|110154.1|110202.8|110152.8|110211.6|110161.6|110202.1|110152.1|31
1732847800000|2024-11-29 02:36:40|110204.9|110154.9|110206.1|110156.1|110208.1|110158.1|110200.7|110150.7|34
1732847810000|2024-11-29 02:36:50|110207|110157|110208.2|110158.2|110208.2|110158.2|110205|110155|19
1732847820000|2024-11-29 02:37:00|110207.2|110157.2|110206.4|110156.4|110208.8|110158.8|110204.9|110154.9|32
1732847830000|2024-11-29 02:37:10|110207.2|110157.2|110205.7|110155.7|110211.7|110161.7|110205.3|110155.3|37
1732847840000|2024-11-29 02:37:20|110208.3|110158.3|110203.6|110153.6|110210.9|110160.9|110199.8|110149.8|35
1732847850000|2024-11-29 02:37:30|110204.7|110154.7|110204.5|110154.5|110205.3|110155.3|110203.1|110153.1|19
1732847860000|2024-11-29 02:37:40|110207.2|110157.2|110204.5|110154.5|110207.2|110157.2|110204.5|110154.5|10
1732847870000|2024-11-29 02:37:50|110205|110155|110201.3|110151.3|110205|110155|110193.7|110143.7|19
1732847880000|2024-11-29 02:38:00|110200.7|110150.7|110201.5|110151.5|110201.5|110151.5|110194.5|110144.5|9
1732847890000|2024-11-29 02:38:10|110199.6|110149.6|110195.8|110145.8|110202.7|110152.7|110195.6|110145.6|15
1732847900000|2024-11-29 02:38:20|110197.6|110147.6|110198.8|110148.8|110202|110152|110195.8|110145.8|7
1732847910000|2024-11-29 02:38:30|110196.6|110146.6|110200.4|110150.4|110200.4|110150.4|110196.6|110146.6|6
1732847920000|2024-11-29 02:38:40|110200.5|110150.5|110189.8|110139.8|110201.4|110151.4|110187.1|110137.1|21
1732847930000|2024-11-29 02:38:50|110190.5|110140.5|110187.4|110137.4|110190.5|110140.5|110181.9|110131.9|13
1732847940000|2024-11-29 02:39:00|110188.7|110138.7|110182.6|110132.6|110191|110141|110182.6|110132.6|17
1732847950000|2024-11-29 02:39:10|110183.6|110133.6|110186.5|110136.5|110191|110141|110181.3|110131.3|18
1732847960000|2024-11-29 02:39:20|110189.8|110139.8|110187.9|110137.9|110189.8|110139.8|110184.6|110134.6|19
1732847970000|2024-11-29 02:39:30|110186.3|110136.3|110190.2|110140.2|110191.9|110141.9|110186.2|110136.2|17
1732847980000|2024-11-29 02:39:40|110188.5|110138.5|110190.5|110140.5|110192.2|110142.2|110188.5|110138.5|14
1732847990000|2024-11-29 02:39:50|110191.3|110141.3|110191.5|110141.5|110192.4|110142.4|110190.6|110140.6|9
1732848000000|2024-11-29 02:40:00|110192.7|110142.7|110185.7|110135.7|110192.7|110142.7|110185.7|110135.7|15
1732848010000|2024-11-29 02:40:10|110191.4|110141.4|110207.8|110157.8|110213.9|110163.9|110191.1|110141.1|50
1732848020000|2024-11-29 02:40:20|110212.5|110162.5|110201.9|110151.9|110215.4|110165.4|110197.7|110147.7|36
1732848030000|2024-11-29 02:40:30|110201.8|110151.8|110191.5|110141.5|110204.7|110154.7|110188.4|110138.4|32
1732848040000|2024-11-29 02:40:40|110192|110142|110193.1|110143.1|110193.1|110143.1|110191.6|110141.6|7
1732848050000|2024-11-29 02:40:50|110191.9|110141.9|110191.4|110141.4|110194.4|110144.4|110191.4|110141.4|9
1732848060000|2024-11-29 02:41:00|110194.7|110144.7|110196.6|110146.6|110197.4|110147.4|110194.7|110144.7|12
1732848070000|2024-11-29 02:41:10|110196.7|110146.7|110195.1|110145.1|110201.6|110151.6|110195.1|110145.1|16
1732848080000|2024-11-29 02:41:20|110196.1|110146.1|110196.9|110146.9|110196.9|110146.9|110196.1|110146.1|4
1732848090000|2024-11-29 02:41:30|110196.6|110146.6|110195.7|110145.7|110197.4|110147.4|110195.4|110145.4|6
1732848100000|2024-11-29 02:41:40|110196.7|110146.7|110196.2|110146.2|110197.9|110147.9|110195.9|110145.9|11
1732848110000|2024-11-29 02:41:50|110196|110146|110186.6|110136.6|110196.5|110146.5|110184.6|110134.6|25
1732848120000|2024-11-29 02:42:00|110186.7|110136.7|110186.7|110136.7|110188.4|110138.4|110181.7|110131.7|18
1732848130000|2024-11-29 02:42:10|110187.2|110137.2|110196.5|110146.5|110196.5|110146.5|110186.7|110136.7|18
1732848140000|2024-11-29 02:42:20|110195.5|110145.5|110190.3|110140.3|110197|110147|110186.6|110136.6|14
1732848150000|2024-11-29 02:42:30|110190.1|110140.1|110194.2|110144.2|110199|110149|110188.3|110138.3|24
1732848160000|2024-11-29 02:42:40|110194|110144|110195.7|110145.7|110199.8|110149.8|110193.3|110143.3|20
1732848170000|2024-11-29 02:42:50|110196.8|110146.8|110192.2|110142.2|110197.6|110147.6|110192.2|110142.2|9
1732848180000|2024-11-29 02:43:00|110192.4|110142.4|110188.4|110138.4|110197.7|110147.7|110187.7|110137.7|29
1732848190000|2024-11-29 02:43:10|110192.1|110142.1|110192.9|110142.9|110197.3|110147.3|110188.5|110138.5|35
1732848200000|2024-11-29 02:43:20|110192.6|110142.6|110205.1|110155.1|110214.2|110164.2|110192.6|110142.6|42
1732848210000|2024-11-29 02:43:30|110210.9|110160.9|110205.3|110155.3|110213.6|110163.6|110204.6|110154.6|24
1732848220000|2024-11-29 02:43:40|110210.2|110160.2|110210.2|110160.2|110211.8|110161.8|110204.6|110154.6|17
1732848230000|2024-11-29 02:43:50|110204.9|110154.9|110212.8|110162.8|110216.9|110166.9|110203.3|110153.3|17
1732848240000|2024-11-29 02:44:00|110212.7|110162.7|110197.2|110147.2|110216.9|110166.9|110196.3|110146.3|17
1732848250000|2024-11-29 02:44:10|110197.4|110147.4|110200.7|110150.7|110203.5|110153.5|110193.5|110143.5|14
1732848260000|2024-11-29 02:44:20|110200.8|110150.8|110199.7|110149.7|110204.4|110154.4|110197.4|110147.4|11
1732848270000|2024-11-29 02:44:30|110197.4|110147.4|110197.7|110147.7|110199.6|110149.6|110193.8|110143.8|12
1732848280000|2024-11-29 02:44:40|110197.8|110147.8|110195.9|110145.9|110198.1|110148.1|110194.9|110144.9|6
1732848290000|2024-11-29 02:44:50|110198.1|110148.1|110194.4|110144.4|110199.2|110149.2|110194.4|110144.4|4
1732848300000|2024-11-29 02:45:00|110194.3|110144.3|110201.8|110151.8|110206|110156|110194.2|110144.2|13
1732848310000|2024-11-29 02:45:10|110201.9|110151.9|110198.6|110148.6|110203.1|110153.1|110197.1|110147.1|16
1732848320000|2024-11-29 02:45:20|110199.7|110149.7|110200.8|110150.8|110201.3|110151.3|110197.6|110147.6|8
1732848330000|2024-11-29 02:45:30|110201|110151|110197.7|110147.7|110201|110151|110191.8|110141.8|17
1732848340000|2024-11-29 02:45:40|110197.6|110147.6|110199.6|110149.6|110199.6|110149.6|110197.1|110147.1|9
1732848350000|2024-11-29 02:45:50|110200.4|110150.4|110196.3|110146.3|110201.3|110151.3|110195.3|110145.3|19
1732848360000|2024-11-29 02:46:00|110197.9|110147.9|110196.9|110146.9|110201.7|110151.7|110195.8|110145.8|9
1732848370000|2024-11-29 02:46:10|110198.5|110148.5|110197|110147|110202.3|110152.3|110195.8|110145.8|17
1732848380000|2024-11-29 02:46:20|110197.1|110147.1|110199.2|110149.2|110206.8|110156.8|110196.8|110146.8|21
1732848390000|2024-11-29 02:46:30|110198.9|110148.9|110197.4|110147.4|110200.9|110150.9|110197|110147|15
1732848400000|2024-11-29 02:46:40|110199.8|110149.8|110197.4|110147.4|110199.8|110149.8|110197.4|110147.4|2
1732848410000|2024-11-29 02:46:50|110199.8|110149.8|110201.6|110151.6|110203.2|110153.2|110197.9|110147.9|9
1732848420000|2024-11-29 02:47:00|110202|110152|110193.7|110143.7|110202.1|110152.1|110193.7|110143.7|17
1732848430000|2024-11-29 02:47:10|110199.2|110149.2|110197.7|110147.7|110200|110150|110193.7|110143.7|17
1732848440000|2024-11-29 02:47:20|110199|110149|110201.8|110151.8|110208|110158|110196.6|110146.6|27
1732848450000|2024-11-29 02:47:30|110203.3|110153.3|110201.5|110151.5|110206.2|110156.2|110201.3|110151.3|16
1732848460000|2024-11-29 02:47:40|110201.4|110151.4|110205.2|110155.2|110205.2|110155.2|110200.8|110150.8|16
1732848470000|2024-11-29 02:47:50|110204.1|110154.1|110196.3|110146.3|110204.1|110154.1|110194.5|110144.5|15
1732848480000|2024-11-29 02:48:00|110198.1|110148.1|110197.4|110147.4|110199.8|110149.8|110196.5|110146.5|15
1732848490000|2024-11-29 02:48:10|110202.2|110152.2|110212.7|110162.7|110215.4|110165.4|110197.8|110147.8|15
1732848500000|2024-11-29 02:48:20|110209.4|110159.4|110195.9|110145.9|110209.4|110159.4|110195.9|110145.9|23
1732848510000|2024-11-29 02:48:30|110198.6|110148.6|110201.4|110151.4|110209.8|110159.8|110195.8|110145.8|56
1732848520000|2024-11-29 02:48:40|110202.4|110152.4|110203.3|110153.3|110209.9|110159.9|110202.4|110152.4|27
1732848530000|2024-11-29 02:48:50|110206.5|110156.5|110203.3|110153.3|110207.1|110157.1|110202.4|110152.4|13
1732848540000|2024-11-29 02:49:00|110203.5|110153.5|110215.7|110165.7|110220.4|110170.4|110203.2|110153.2|25
1732848550000|2024-11-29 02:49:10|110217.4|110167.4|110214.1|110164.1|110224.5|110174.5|110212.7|110162.7|36
1732848560000|2024-11-29 02:49:20|110209.8|110159.8|110213.4|110163.4|110213.8|110163.8|110204.1|110154.1|28
1732848570000|2024-11-29 02:49:30|110209.6|110159.6|110226.6|110176.6|110231.2|110181.2|110209.3|110159.3|24
1732848580000|2024-11-29 02:49:40|110225.8|110175.8|110228.3|110178.3|110229.7|110179.7|110225.1|110175.1|15
1732848590000|2024-11-29 02:49:50|110228.8|110178.8|110230.9|110180.9|110230.9|110180.9|110228|110178|9
1732848600000|2024-11-29 02:50:00|110230.5|110180.5|110231.8|110181.8|110233.6|110183.6|110225.3|110175.3|12
1732848610000|2024-11-29 02:50:10|110228|110178|110244.6|110194.6|110247.2|110197.2|110227|110177|41
1732848620000|2024-11-29 02:50:20|110245.2|110195.2|110244.7|110194.7|110245.3|110195.3|110238.4|110188.4|22
1732848630000|2024-11-29 02:50:30|110242.4|110192.4|110241.7|110191.7|110243.8|110193.8|110240.6|110190.6|12
1732848640000|2024-11-29 02:50:40|110241.6|110191.6|110241.2|110191.2|110245.8|110195.8|110241.2|110191.2|9
1732848650000|2024-11-29 02:50:50|110241.9|110191.9|110245.1|110195.1|110245.1|110195.1|110238.5|110188.5|12
1732848660000|2024-11-29 02:51:00|110247.3|110197.3|110252.3|110202.3|110256.1|110206.1|110247.3|110197.3|24
1732848670000|2024-11-29 02:51:10|110255.3|110205.3|110265.6|110215.6|110274.7|110224.7|110252.3|110202.3|38
1732848680000|2024-11-29 02:51:20|110266.8|110216.8|110266.4|110216.4|110275.3|110225.3|110265.6|110215.6|46
1732848690000|2024-11-29 02:51:30|110267.4|110217.4|110263.2|110213.2|110273.7|110223.7|110261.8|110211.8|46
1732848700000|2024-11-29 02:51:40|110263.4|110213.4|110267.8|110217.8|110274.8|110224.8|110259.9|110209.9|34
1732848710000|2024-11-29 02:51:50|110270.7|110220.7|110266.3|110216.3|110274.8|110224.8|110264.7|110214.7|23
1732848720000|2024-11-29 02:52:00|110266.7|110216.7|110264.3|110214.3|110271.4|110221.4|110264.3|110214.3|16
1732848730000|2024-11-29 02:52:10|110266.1|110216.1|110262.6|110212.6|110269.7|110219.7|110262.6|110212.6|25
1732848740000|2024-11-29 02:52:20|110261.5|110211.5|110267.7|110217.7|110267.7|110217.7|110259|110209|18
1732848750000|2024-11-29 02:52:30|110266.7|110216.7|110255.9|110205.9|110266.7|110216.7|110252|110202|17
1732848760000|2024-11-29 02:52:40|110258.3|110208.3|110262.6|110212.6|110262.6|110212.6|110253.8|110203.8|18
1732848770000|2024-11-29 02:52:50|110263.8|110213.8|110258.5|110208.5|110264.6|110214.6|110253.4|110203.4|15
1732848780000|2024-11-29 02:53:00|110258|110208|110260.5|110210.5|110274.3|110224.3|110258|110208|21
1732848790000|2024-11-29 02:53:10|110265.6|110215.6|110271.8|110221.8|110273|110223|110260.6|110210.6|17
1732848800000|2024-11-29 02:53:20|110269.4|110219.4|110261|110211|110269.4|110219.4|110258.8|110208.8|10
1732848810000|2024-11-29 02:53:30|110267.4|110217.4|110267.9|110217.9|110268.1|110218.1|110258.1|110208.1|9
1732848820000|2024-11-29 02:53:40|110267.5|110217.5|110265.6|110215.6|110270.3|110220.3|110261.8|110211.8|16
1732848830000|2024-11-29 02:53:50|110262.1|110212.1|110257.4|110207.4|110269.8|110219.8|110253.1|110203.1|13
1732848840000|2024-11-29 02:54:00|110262.7|110212.7|110240.3|110190.3|110262.7|110212.7|110240.3|110190.3|32
1732848850000|2024-11-29 02:54:10|110240.5|110190.5|110232.1|110182.1|110248.4|110198.4|110228.6|110178.6|21
1732848860000|2024-11-29 02:54:20|110231.9|110181.9|110233.9|110183.9|110238.1|110188.1|110224.7|110174.7|36
1732848870000|2024-11-29 02:54:30|110231.7|110181.7|110240.4|110190.4|110245.1|110195.1|110224|110174|44
1732848880000|2024-11-29 02:54:40|110235.5|110185.5|110247.1|110197.1|110252.3|110202.3|110235.5|110185.5|26
1732848890000|2024-11-29 02:54:50|110251.4|110201.4|110249.2|110199.2|110252.8|110202.8|110246.6|110196.6|20
1732848900000|2024-11-29 02:55:00|110251.1|110201.1|110248.5|110198.5|110253.3|110203.3|110243.7|110193.7|35
1732848910000|2024-11-29 02:55:10|110250.2|110200.2|110248|110198|110251.7|110201.7|110244.3|110194.3|18
1732848920000|2024-11-29 02:55:20|110251.5|110201.5|110251.4|110201.4|110251.5|110201.5|110244.3|110194.3|12
1732848930000|2024-11-29 02:55:30|110249.9|110199.9|110252.1|110202.1|110253|110203|110245.6|110195.6|30
1732848940000|2024-11-29 02:55:40|110248.9|110198.9|110248.1|110198.1|110250.9|110200.9|110246|110196|9
1732848950000|2024-11-29 02:55:50|110246.1|110196.1|110247.2|110197.2|110251.6|110201.6|110246.1|110196.1|19
1732848960000|2024-11-29 02:56:00|110245.6|110195.6|110238|110188|110249.8|110199.8|110233.8|110183.8|27
1732848970000|2024-11-29 02:56:10|110236|110186|110241.5|110191.5|110245.7|110195.7|110233.4|110183.4|34
1732848980000|2024-11-29 02:56:20|110240.6|110190.6|110237.8|110187.8|110240.7|110190.7|110237.8|110187.8|8
1732848990000|2024-11-29 02:56:30|110237.7|110187.7|110240.6|110190.6|110244.3|110194.3|110237.1|110187.1|17
1732849000000|2024-11-29 02:56:40|110240.5|110190.5|110239.3|110189.3|110244.3|110194.3|110239.2|110189.2|15
1732849010000|2024-11-29 02:56:50|110239.1|110189.1|110242.5|110192.5|110243|110193|110239.1|110189.1|13
1732849020000|2024-11-29 02:57:00|110241.6|110191.6|110243.3|110193.3|110247.3|110197.3|110238.6|110188.6|23
1732849030000|2024-11-29 02:57:10|110245.2|110195.2|110247.3|110197.3|110247.3|110197.3|110243.3|110193.3|8
1732849040000|2024-11-29 02:57:20|110245.2|110195.2|110251.2|110201.2|110254.4|110204.4|110243.8|110193.8|23
1732849050000|2024-11-29 02:57:30|110250.6|110200.6|110242.4|110192.4|110253.8|110203.8|110242.4|110192.4|22
1732849060000|2024-11-29 02:57:40|110243.2|110193.2|110239.6|110189.6|110243.2|110193.2|110238.1|110188.1|12
1732849070000|2024-11-29 02:57:50|110240.4|110190.4|110238.5|110188.5|110241.2|110191.2|110237|110187|12
1732849080000|2024-11-29 02:58:00|110239.3|110189.3|110224.3|110174.3|110240.8|110190.8|110224.3|110174.3|23
1732849090000|2024-11-29 02:58:10|110222.3|110172.3|110220.5|110170.5|110226.6|110176.6|110220.5|110170.5|11
1732849100000|2024-11-29 02:58:20|110224.5|110174.5|110222|110172|110231.5|110181.5|110221.2|110171.2|22
1732849110000|2024-11-29 02:58:30|110221.6|110171.6|110223.3|110173.3|110224.8|110174.8|110220.8|110170.8|18
1732849120000|2024-11-29 02:58:40|110221.4|110171.4|110222.6|110172.6|110223.7|110173.7|110218.7|110168.7|22
1732849130000|2024-11-29 02:58:50|110223.4|110173.4|110222.4|110172.4|110224.5|110174.5|110222.4|110172.4|7
1732849140000|2024-11-29 02:59:00|110222.9|110172.9|110218.3|110168.3|110227.1|110177.1|110213|110163|20
1732849150000|2024-11-29 02:59:10|110216.1|110166.1|110214.3|110164.3|110216.5|110166.5|110214.1|110164.1|9
1732849160000|2024-11-29 02:59:20|110214.9|110164.9|110215.7|110165.7|110216.7|110166.7|110214.3|110164.3|11
1732849170000|2024-11-29 02:59:30|110213.9|110163.9|110215.6|110165.6|110216.6|110166.6|110213.9|110163.9|13
1732849180000|2024-11-29 02:59:40|110215.9|110165.9|110216.6|110166.6|110216.6|110166.6|110215.6|110165.6|4
1732849190000|2024-11-29 02:59:50|110216.8|110166.8|110216.5|110166.5|110222.5|110172.5|110215|110165|23
1732849200000|2024-11-29 03:00:00|110217.2|110167.2|110209.2|110159.2|110217.2|110167.2|110208.3|110158.3|16
1732849210000|2024-11-29 03:00:10|110210|110160|110206.7|110156.7|110210.5|110160.5|110206.7|110156.7|9
1732849220000|2024-11-29 03:00:20|110209.3|110159.3|110209.2|110159.2|110211.2|110161.2|110207.7|110157.7|12
1732849230000|2024-11-29 03:00:30|110210.2|110160.2|110210.1|110160.1|110210.2|110160.2|110208.4|110158.4|10
1732849240000|2024-11-29 03:00:40|110210.8|110160.8|110214.5|110164.5|110216.8|110166.8|110210.1|110160.1|11
1732849250000|2024-11-29 03:00:50|110213.9|110163.9|110214.4|110164.4|110217|110167|110212.9|110162.9|8
1732849260000|2024-11-29 03:01:00|110214.8|110164.8|110213.1|110163.1|110215.4|110165.4|110212.4|110162.4|16
1732849270000|2024-11-29 03:01:10|110214.2|110164.2|110215.2|110165.2|110215.2|110165.2|110212|110162|12
1732849280000|2024-11-29 03:01:20|110219.6|110169.6|110227.6|110177.6|110227.6|110177.6|110216.7|110166.7|41
1732849290000|2024-11-29 03:01:30|110223.2|110173.2|110233.5|110183.5|110234.7|110184.7|110223.2|110173.2|23
1732849300000|2024-11-29 03:01:40|110233.7|110183.7|110226.4|110176.4|110237.2|110187.2|110225.4|110175.4|20
1732849310000|2024-11-29 03:01:50|110229.8|110179.8|110226.7|110176.7|110230.2|110180.2|110226.6|110176.6|12
1732849320000|2024-11-29 03:02:00|110226.8|110176.8|110224|110174|110228.6|110178.6|110223.5|110173.5|8
1732849330000|2024-11-29 03:02:10|110224.1|110174.1|110214.6|110164.6|110227.1|110177.1|110214.3|110164.3|28
1732849340000|2024-11-29 03:02:20|110214.7|110164.7|110229.1|110179.1|110230.7|110180.7|110213.5|110163.5|26
1732849350000|2024-11-29 03:02:30|110227.6|110177.6|110236.9|110186.9|110247.4|110197.4|110227.6|110177.6|36
1732849360000|2024-11-29 03:02:40|110239.5|110189.5|110243|110193|110246.5|110196.5|110236.6|110186.6|20
1732849370000|2024-11-29 03:02:50|110241.7|110191.7|110238.8|110188.8|110252.4|110202.4|110237.7|110187.7|29
1732849380000|2024-11-29 03:03:00|110240.5|110190.5|110238.8|110188.8|110245.6|110195.6|110237.5|110187.5|26
1732849390000|2024-11-29 03:03:10|110239.6|110189.6|110228.8|110178.8|110239.8|110189.8|110227.4|110177.4|18
1732849400000|2024-11-29 03:03:20|110230.1|110180.1|110232.9|110182.9|110233.9|110183.9|110229.9|110179.9|13
1732849410000|2024-11-29 03:03:30|110230.3|110180.3|110236.6|110186.6|110239.6|110189.6|110230.3|110180.3|28
1732849420000|2024-11-29 03:03:40|110232.7|110182.7|110230.7|110180.7|110239.7|110189.7|110230.7|110180.7|18
1732849430000|2024-11-29 03:03:50|110231|110181|110236.9|110186.9|110240.5|110190.5|110229.8|110179.8|18
1732849440000|2024-11-29 03:04:00|110236.5|110186.5|110231.2|110181.2|110246.2|110196.2|110229|110179|17
1732849450000|2024-11-29 03:04:10|110233.2|110183.2|110230.9|110180.9|110234|110184|110230.4|110180.4|11
1732849460000|2024-11-29 03:04:20|110231.1|110181.1|110229.8|110179.8|110232.6|110182.6|110229.1|110179.1|8
1732849470000|2024-11-29 03:04:30|110230.2|110180.2|110231.1|110181.1|110236.4|110186.4|110230.1|110180.1|8
1732849480000|2024-11-29 03:04:40|110234.8|110184.8|110232.3|110182.3|110240.1|110190.1|110232.3|110182.3|11
1732849490000|2024-11-29 03:04:50|110232.2|110182.2|110234|110184|110236.2|110186.2|110232|110182|9
1732849500000|2024-11-29 03:05:00|110233.3|110183.3|110229|110179|110233.3|110183.3|110226.3|110176.3|26
1732849510000|2024-11-29 03:05:10|110229.6|110179.6|110230.4|110180.4|110230.4|110180.4|110226.8|110176.8|15
1732849520000|2024-11-29 03:05:20|110228.8|110178.8|110227.7|110177.7|110229.4|110179.4|110226.6|110176.6|12
1732849530000|2024-11-29 03:05:30|110227|110177|110226.8|110176.8|110228.6|110178.6|110225.3|110175.3|12
1732849540000|2024-11-29 03:05:40|110225|110175|110221.5|110171.5|110225|110175|110219.1|110169.1|11
1732849550000|2024-11-29 03:05:50|110222.1|110172.1|110219|110169|110222.1|110172.1|110218|110168|24
1732849560000|2024-11-29 03:06:00|110219.2|110169.2|110231.6|110181.6|110234.7|110184.7|110216.9|110166.9|25
1732849570000|2024-11-29 03:06:10|110233.4|110183.4|110229.9|110179.9|110236|110186|110229.9|110179.9|18
1732849580000|2024-11-29 03:06:20|110229.5|110179.5|110229.8|110179.8|110232.7|110182.7|110229.5|110179.5|11
1732849590000|2024-11-29 03:06:30|110229.3|110179.3|110229.1|110179.1|110229.6|110179.6|110229.1|110179.1|3
1732849600000|2024-11-29 03:06:40|110229.5|110179.5|110231.3|110181.3|110236.8|110186.8|110229.2|110179.2|14
1732849610000|2024-11-29 03:06:50|110231.4|110181.4|110228.3|110178.3|110235.7|110185.7|110228.3|110178.3|12
1732849620000|2024-11-29 03:07:00|110228.6|110178.6|110231.8|110181.8|110235.1|110185.1|110228.6|110178.6|16
1732849630000|2024-11-29 03:07:10|110232.5|110182.5|110232|110182|110232.5|110182.5|110229.4|110179.4|14
1732849640000|2024-11-29 03:07:20|110232.1|110182.1|110233.4|110183.4|110236.2|110186.2|110231.4|110181.4|19
1732849650000|2024-11-29 03:07:30|110235.8|110185.8|110228.7|110178.7|110237.5|110187.5|110220.1|110170.1|17
1732849660000|2024-11-29 03:07:40|110227|110177|110236.5|110186.5|110236.5|110186.5|110225.2|110175.2|22
1732849670000|2024-11-29 03:07:50|110235.8|110185.8|110236.6|110186.6|110238.9|110188.9|110233.1|110183.1|23
1732849680000|2024-11-29 03:08:00|110235.1|110185.1|110236.8|110186.8|110241.8|110191.8|110235.1|110185.1|31
1732849690000|2024-11-29 03:08:10|110237.6|110187.6|110229.9|110179.9|110242.2|110192.2|110229.3|110179.3|34
1732849700000|2024-11-29 03:08:20|110229.8|110179.8|110238.4|110188.4|110240.7|110190.7|110229.8|110179.8|24
1732849710000|2024-11-29 03:08:30|110238.5|110188.5|110235.4|110185.4|110240.7|110190.7|110235.2|110185.2|18
1732849720000|2024-11-29 03:08:40|110235.2|110185.2|110230.7|110180.7|110235.3|110185.3|110230.7|110180.7|10
1732849730000|2024-11-29 03:08:50|110231.4|110181.4|110231|110181|110232.6|110182.6|110228|110178|11
1732849740000|2024-11-29 03:09:00|110232.6|110182.6|110231.5|110181.5|110232.6|110182.6|110230.9|110180.9|8
1732849750000|2024-11-29 03:09:10|110238.7|110188.7|110247.1|110197.1|110250|110200|110237.3|110187.3|37
1732849760000|2024-11-29 03:09:20|110247|110197|110239.5|110189.5|110248.5|110198.5|110239.5|110189.5|27
1732849770000|2024-11-29 03:09:30|110240|110190|110243.2|110193.2|110250.6|110200.6|110236.9|110186.9|28
1732849780000|2024-11-29 03:09:40|110245.1|110195.1|110245|110195|110247.9|110197.9|110241.4|110191.4|16
1732849790000|2024-11-29 03:09:50|110245.3|110195.3|110242.3|110192.3|110247.9|110197.9|110242.3|110192.3|18
1732849800000|2024-11-29 03:10:00|110244.1|110194.1|110258.8|110208.8|110263.8|110213.8|110244.1|110194.1|19
1732849810000|2024-11-29 03:10:10|110260|110210|110254.1|110204.1|110260.4|110210.4|110253.7|110203.7|12
1732849820000|2024-11-29 03:10:20|110256.6|110206.6|110250.6|110200.6|110256.6|110206.6|110250|110200|25
1732849830000|2024-11-29 03:10:30|110252.3|110202.3|110249.5|110199.5|110252.3|110202.3|110247.9|110197.9|20
1732849840000|2024-11-29 03:10:40|110248.9|110198.9|110249.5|110199.5|110251.9|110201.9|110243.2|110193.2|24
1732849850000|2024-11-29 03:10:50|110250|110200|110247.8|110197.8|110252.7|110202.7|110247.5|110197.5|32
1732849860000|2024-11-29 03:11:00|110247.9|110197.9|110252.8|110202.8|110260.5|110210.5|110247.8|110197.8|23
1732849870000|2024-11-29 03:11:10|110251|110201|110250.6|110200.6|110251.2|110201.2|110250.3|110200.3|4
1732849880000|2024-11-29 03:11:20|110251.4|110201.4|110251.9|110201.9|110255.7|110205.7|110251.4|110201.4|11
1732849890000|2024-11-29 03:11:30|110253.6|110203.6|110256.2|110206.2|110256.6|110206.6|110252.1|110202.1|9
1732849900000|2024-11-29 03:11:40|110255.2|110205.2|110253.5|110203.5|110255.2|110205.2|110249.9|110199.9|10
1732849910000|2024-11-29 03:11:50|110255.5|110205.5|110256.1|110206.1|110260.6|110210.6|110247.1|110197.1|26
1732849920000|2024-11-29 03:12:00|110256.4|110206.4|110255.1|110205.1|110264.7|110214.7|110255.1|110205.1|22
1732849930000|2024-11-29 03:12:10|110255.4|110205.4|110264.3|110214.3|110267.4|110217.4|110255.4|110205.4|24
1732849940000|2024-11-29 03:12:20|110264.7|110214.7|110260.5|110210.5|110275.4|110225.4|110260.5|110210.5|13
1732849950000|2024-11-29 03:12:30|110264.8|110214.8|110269.2|110219.2|110272.8|110222.8|110258.5|110208.5|24
1732849960000|2024-11-29 03:12:40|110272.7|110222.7|110264.5|110214.5|110276.3|110226.3|110264.5|110214.5|24
1732849970000|2024-11-29 03:12:50|110262|110212|110264.8|110214.8|110264.9|110214.9|110260.7|110210.7|9
1732849980000|2024-11-29 03:13:00|110265.1|110215.1|110264.5|110214.5|110266.5|110216.5|110262.6|110212.6|28
1732849990000|2024-11-29 03:13:10|110266|110216|110270.4|110220.4|110274.8|110224.8|110264.3|110214.3|21
1732850000000|2024-11-29 03:13:20|110272.4|110222.4|110274.7|110224.7|110277.3|110227.3|110266.2|110216.2|23
1732850010000|2024-11-29 03:13:30|110274.5|110224.5|110274.4|110224.4|110274.7|110224.7|110274|110224|6
1732850020000|2024-11-29 03:13:40|110275.9|110225.9|110276|110226|110281.5|110231.5|110275.9|110225.9|21
1732850030000|2024-11-29 03:13:50|110275.5|110225.5|110276.5|110226.5|110281.4|110231.4|110272.9|110222.9|28
1732850040000|2024-11-29 03:14:00|110276.9|110226.9|110273.5|110223.5|110279.1|110229.1|110272.2|110222.2|19
1732850050000|2024-11-29 03:14:10|110273.3|110223.3|110271.2|110221.2|110273.6|110223.6|110268.2|110218.2|20
1732850060000|2024-11-29 03:14:20|110271.1|110221.1|110272.8|110222.8|110275.2|110225.2|110266.7|110216.7|25
1732850070000|2024-11-29 03:14:30|110273|110223|110275|110225|110276.7|110226.7|110269.9|110219.9|9
1732850080000|2024-11-29 03:14:40|110273.2|110223.2|110277|110227|110280.4|110230.4|110273.2|110223.2|11
1732850090000|2024-11-29 03:14:50|110276.7|110226.7|110279.6|110229.6|110281.6|110231.6|110276.7|110226.7|14
1732850100000|2024-11-29 03:15:00|110279.7|110229.7|110276.3|110226.3|110289.8|110239.8|110269.6|110219.6|38
1732850110000|2024-11-29 03:15:10|110278.6|110228.6|110285.1|110235.1|110288.5|110238.5|110277.1|110227.1|35
1732850120000|2024-11-29 03:15:20|110284.9|110234.9|110285.2|110235.2|110287|110237|110281.9|110231.9|33
1732850130000|2024-11-29 03:15:30|110283.4|110233.4|110275.7|110225.7|110285.6|110235.6|110275.7|110225.7|31
1732850140000|2024-11-29 03:15:40|110277.7|110227.7|110273.1|110223.1|110277.7|110227.7|110267.9|110217.9|27
1732850150000|2024-11-29 03:15:50|110276.2|110226.2|110270.9|110220.9|110278.6|110228.6|110268.6|110218.6|18
1732850160000|2024-11-29 03:16:00|110270|110220|110267.3|110217.3|110270.1|110220.1|110267|110217|14
1732850170000|2024-11-29 03:16:10|110267.1|110217.1|110268.5|110218.5|110270.4|110220.4|110265.8|110215.8|13
1732850180000|2024-11-29 03:16:20|110268.8|110218.8|110273.2|110223.2|110274.5|110224.5|110268.5|110218.5|13
1732850190000|2024-11-29 03:16:30|110272.8|110222.8|110273.4|110223.4|110278|110228|110270.2|110220.2|14
1732850200000|2024-11-29 03:16:40|110274.8|110224.8|110270.2|110220.2|110274.8|110224.8|110270.2|110220.2|9
1732850210000|2024-11-29 03:16:50|110269.9|110219.9|110269.4|110219.4|110275|110225|110268.6|110218.6|17
1732850220000|2024-11-29 03:17:00|110269.6|110219.6|110270.4|110220.4|110271.2|110221.2|110268.1|110218.1|10
1732850230000|2024-11-29 03:17:10|110273.4|110223.4|110275.1|110225.1|110278.1|110228.1|110270.9|110220.9|21
1732850240000|2024-11-29 03:17:20|110274.8|110224.8|110269.1|110219.1|110276.4|110226.4|110269|110219|22
1732850250000|2024-11-29 03:17:30|110268.9|110218.9|110272.9|110222.9|110274.7|110224.7|110266|110216|15
1732850260000|2024-11-29 03:17:40|110272.1|110222.1|110271.2|110221.2|110272.1|110222.1|110268.1|110218.1|5
1732850270000|2024-11-29 03:17:50|110272|110222|110274.2|110224.2|110276.4|110226.4|110272|110222|15
1732850280000|2024-11-29 03:18:00|110274.3|110224.3|110275.3|110225.3|110279.6|110229.6|110274.3|110224.3|12
1732850290000|2024-11-29 03:18:10|110274.8|110224.8|110275|110225|110275.5|110225.5|110274|110224|6
1732850300000|2024-11-29 03:18:20|110277.4|110227.4|110264.8|110214.8|110277.4|110227.4|110263.1|110213.1|22
1732850310000|2024-11-29 03:18:30|110264.7|110214.7|110266.5|110216.5|110266.6|110216.6|110264.4|110214.4|12
1732850320000|2024-11-29 03:18:40|110264.7|110214.7|110263.3|110213.3|110265.1|110215.1|110261.5|110211.5|27
1732850330000|2024-11-29 03:18:50|110263.4|110213.4|110265.6|110215.6|110267.1|110217.1|110263.1|110213.1|10
1732850340000|2024-11-29 03:19:00|110267.6|110217.6|110267.1|110217.1|110268.5|110218.5|110264.4|110214.4|13
1732850350000|2024-11-29 03:19:10|110267.6|110217.6|110264.1|110214.1|110267.6|110217.6|110263.7|110213.7|9
1732850360000|2024-11-29 03:19:20|110263.9|110213.9|110264.6|110214.6|110265.8|110215.8|110261.6|110211.6|7
1732850370000|2024-11-29 03:19:30|110263.8|110213.8|110262.4|110212.4|110264.1|110214.1|110260.1|110210.1|14
1732850380000|2024-11-29 03:19:40|110260.2|110210.2|110263.6|110213.6|110263.6|110213.6|110257|110207|14
1732850390000|2024-11-29 03:19:50|110262.9|110212.9|110264.2|110214.2|110266.4|110216.4|110261.6|110211.6|8
1732850400000|2024-11-29 03:20:00|110264.6|110214.6|110263.2|110213.2|110264.6|110214.6|110260.6|110210.6|11
1732850410000|2024-11-29 03:20:10|110263.4|110213.4|110267.7|110217.7|110274|110224|110259.1|110209.1|13
1732850420000|2024-11-29 03:20:20|110268.1|110218.1|110275.1|110225.1|110276.9|110226.9|110267.8|110217.8|24
1732850430000|2024-11-29 03:20:30|110277.1|110227.1|110281.3|110231.3|110283.9|110233.9|110274.6|110224.6|31
1732850440000|2024-11-29 03:20:40|110281.5|110231.5|110267.1|110217.1|110281.5|110231.5|110264.8|110214.8|12
1732850450000|2024-11-29 03:20:50|110267.2|110217.2|110267.9|110217.9|110276.7|110226.7|110266.8|110216.8|30
1732850460000|2024-11-29 03:21:00|110267.8|110217.8|110270.1|110220.1|110270.1|110220.1|110262.4|110212.4|19
1732850470000|2024-11-29 03:21:10|110269.9|110219.9|110267.5|110217.5|110271.6|110221.6|110267.5|110217.5|21
1732850480000|2024-11-29 03:21:20|110267.7|110217.7|110269.8|110219.8|110270.7|110220.7|110267.5|110217.5|11
1732850490000|2024-11-29 03:21:30|110269.7|110219.7|110274.7|110224.7|110274.7|110224.7|110269.1|110219.1|13
1732850500000|2024-11-29 03:21:40|110268|110218|110272.7|110222.7|110275.9|110225.9|110261.9|110211.9|20
1732850510000|2024-11-29 03:21:50|110273.4|110223.4|110273.3|110223.3|110279.1|110229.1|110272.7|110222.7|20
1732850520000|2024-11-29 03:22:00|110273.4|110223.4|110267.6|110217.6|110284.4|110234.4|110267.6|110217.6|23
1732850530000|2024-11-29 03:22:10|110267.8|110217.8|110259|110209|110267.8|110217.8|110257.7|110207.7|18
1732850540000|2024-11-29 03:22:20|110260.3|110210.3|110265.8|110215.8|110265.8|110215.8|110258.3|110208.3|19
1732850550000|2024-11-29 03:22:30|110265|110215|110264.2|110214.2|110268|110218|110262.9|110212.9|24
1732850560000|2024-11-29 03:22:40|110263.3|110213.3|110265|110215|110266.2|110216.2|110263.3|110213.3|9
1732850570000|2024-11-29 03:22:50|110264.8|110214.8|110258.2|110208.2|110266.5|110216.5|110258.1|110208.1|14
1732850580000|2024-11-29 03:23:00|110262.5|110212.5|110253.9|110203.9|110262.5|110212.5|110253.4|110203.4|17
1732850590000|2024-11-29 03:23:10|110254.8|110204.8|110257.6|110207.6|110261|110211|110254.6|110204.6|16
1732850600000|2024-11-29 03:23:20|110258|110208|110268.6|110218.6|110269.7|110219.7|110258|110208|22
1732850610000|2024-11-29 03:23:30|110270.4|110220.4|110280.1|110230.1|110280.9|110230.9|110268.6|110218.6|14
1732850620000|2024-11-29 03:23:40|110279.4|110229.4|110280.7|110230.7|110281.3|110231.3|110278.5|110228.5|10
1732850630000|2024-11-29 03:23:50|110280.2|110230.2|110280.5|110230.5|110280.5|110230.5|110278.2|110228.2|10
1732850640000|2024-11-29 03:24:00|110280.6|110230.6|110286.9|110236.9|110287.3|110237.3|110280.6|110230.6|10
1732850650000|2024-11-29 03:24:10|110288.1|110238.1|110280.7|110230.7|110291.6|110241.6|110280.2|110230.2|20
1732850660000|2024-11-29 03:24:20|110282|110232|110276.4|110226.4|110282|110232|110276.4|110226.4|37
1732850670000|2024-11-29 03:24:30|110276.8|110226.8|110274.5|110224.5|110279.1|110229.1|110273.1|110223.1|21
1732850680000|2024-11-29 03:24:40|110275.3|110225.3|110281.3|110231.3|110282.3|110232.3|110273.8|110223.8|20
1732850690000|2024-11-29 03:24:50|110282.4|110232.4|110285.3|110235.3|110288.2|110238.2|110278.9|110228.9|40
1732850700000|2024-11-29 03:25:00|110285.1|110235.1|110282.1|110232.1|110285.1|110235.1|110276.5|110226.5|27
1732850710000|2024-11-29 03:25:10|110280.2|110230.2|110275.8|110225.8|110281.5|110231.5|110275.1|110225.1|29
1732850720000|2024-11-29 03:25:20|110275.6|110225.6|110276.7|110226.7|110279|110229|110274.7|110224.7|29
1732850730000|2024-11-29 03:25:30|110277.1|110227.1|110279.3|110229.3|110281.6|110231.6|110273|110223|24
1732850740000|2024-11-29 03:25:40|110278.8|110228.8|110284.2|110234.2|110287.4|110237.4|110278.8|110228.8|28
1732850750000|2024-11-29 03:25:50|110283.2|110233.2|110276.6|110226.6|110285.3|110235.3|110275.7|110225.7|21
1732850760000|2024-11-29 03:26:00|110277.5|110227.5|110275|110225|110282|110232|110274.9|110224.9|28
1732850770000|2024-11-29 03:26:10|110274.9|110224.9|110277.2|110227.2|110278.2|110228.2|110274.9|110224.9|13
1732850780000|2024-11-29 03:26:20|110277.3|110227.3|110277.4|110227.4|110286.7|110236.7|110276.2|110226.2|31
1732850790000|2024-11-29 03:26:30|110277.7|110227.7|110285.9|110235.9|110287.4|110237.4|110277.7|110227.7|24
1732850800000|2024-11-29 03:26:40|110285.8|110235.8|110293.2|110243.2|110293.2|110243.2|110285.8|110235.8|15
1732850810000|2024-11-29 03:26:50|110292.8|110242.8|110289.3|110239.3|110297.1|110247.1|110286.2|110236.2|17
1732850820000|2024-11-29 03:27:00|110287.9|110237.9|110290|110240|110291.9|110241.9|110285.5|110235.5|27
1732850830000|2024-11-29 03:27:10|110289.2|110239.2|110288.5|110238.5|110293|110243|110287.5|110237.5|10
1732850840000|2024-11-29 03:27:20|110288.8|110238.8|110294.6|110244.6|110294.6|110244.6|110288.5|110238.5|14
1732850850000|2024-11-29 03:27:30|110293.8|110243.8|110286|110236|110296.5|110246.5|110286|110236|32
1732850860000|2024-11-29 03:27:40|110286.3|110236.3|110294.7|110244.7|110296.7|110246.7|110284.1|110234.1|25
1732850870000|2024-11-29 03:27:50|110294|110244|110294.9|110244.9|110299.9|110249.9|110287.3|110237.3|35
1732850880000|2024-11-29 03:28:00|110295.4|110245.4|110296.7|110246.7|110298.9|110248.9|110287.7|110237.7|21
1732850890000|2024-11-29 03:28:10|110290.1|110240.1|110295.1|110245.1|110299.3|110249.3|110288.4|110238.4|26
1732850900000|2024-11-29 03:28:20|110297.7|110247.7|110295.1|110245.1|110297.7|110247.7|110289.4|110239.4|29
1732850910000|2024-11-29 03:28:30|110294.1|110244.1|110291.6|110241.6|110294.1|110244.1|110289.3|110239.3|19
1732850920000|2024-11-29 03:28:40|110292|110242|110292.8|110242.8|110293.7|110243.7|110289.3|110239.3|15
1732850930000|2024-11-29 03:28:50|110289.3|110239.3|110277.5|110227.5|110291.9|110241.9|110277.5|110227.5|29
1732850940000|2024-11-29 03:29:00|110280.5|110230.5|110278.3|110228.3|110284.7|110234.7|110276.8|110226.8|40
1732850950000|2024-11-29 03:29:10|110278.2|110228.2|110277|110227|110281.8|110231.8|110272.3|110222.3|45
1732850960000|2024-11-29 03:29:20|110279.4|110229.4|110273.2|110223.2|110280.9|110230.9|110272.6|110222.6|24
1732850970000|2024-11-29 03:29:30|110273.1|110223.1|110280.3|110230.3|110282.8|110232.8|110273.1|110223.1|27
1732850980000|2024-11-29 03:29:40|110280.5|110230.5|110257.7|110207.7|110282.8|110232.8|110257|110207|40
1732850990000|2024-11-29 03:29:50|110258.7|110208.7|110265.3|110215.3|110268.7|110218.7|110258.4|110208.4|21
1732851000000|2024-11-29 03:30:00|110260.1|110210.1|110263.4|110213.4|110266.6|110216.6|110258.5|110208.5|18
1732851010000|2024-11-29 03:30:10|110264|110214|110272.8|110222.8|110281.2|110231.2|110262.8|110212.8|32
1732851020000|2024-11-29 03:30:20|110273.2|110223.2|110278.7|110228.7|110280.8|110230.8|110267.5|110217.5|39
1732851030000|2024-11-29 03:30:30|110278.8|110228.8|110271.2|110221.2|110280.1|110230.1|110269.3|110219.3|36
1732851040000|2024-11-29 03:30:40|110273.2|110223.2|110279.4|110229.4|110279.4|110229.4|110269.3|110219.3|31
1732851050000|2024-11-29 03:30:50|110278.6|110228.6|110271.1|110221.1|110278.6|110228.6|110270.3|110220.3|8
1732851060000|2024-11-29 03:31:00|110271|110221|110270.9|110220.9|110272.6|110222.6|110268.3|110218.3|28
1732851070000|2024-11-29 03:31:10|110275.6|110225.6|110272.3|110222.3|110276.3|110226.3|110268.6|110218.6|22
1732851080000|2024-11-29 03:31:20|110272.2|110222.2|110270.4|110220.4|110273.7|110223.7|110263.4|110213.4|31
1732851090000|2024-11-29 03:31:30|110270.5|110220.5|110259.4|110209.4|110272.4|110222.4|110259.2|110209.2|32
1732851100000|2024-11-29 03:31:40|110259.6|110209.6|110249.2|110199.2|110262|110212|110249.2|110199.2|20
1732851110000|2024-11-29 03:31:50|110257.8|110207.8|110245.9|110195.9|110258.7|110208.7|110244.2|110194.2|42
1732851120000|2024-11-29 03:32:00|110246.5|110196.5|110255.8|110205.8|110257.5|110207.5|110244.1|110194.1|43
1732851130000|2024-11-29 03:32:10|110256.8|110206.8|110264.8|110214.8|110266.3|110216.3|110256.8|110206.8|16
1732851140000|2024-11-29 03:32:20|110269.8|110219.8|110275.5|110225.5|110284.1|110234.1|110264.8|110214.8|27
1732851150000|2024-11-29 03:32:30|110275.6|110225.6|110287.7|110237.7|110287.7|110237.7|110275|110225|54
1732851160000|2024-11-29 03:32:40|110283.5|110233.5|110282|110232|110287.5|110237.5|110279.9|110229.9|29
1732851170000|2024-11-29 03:32:50|110282.3|110232.3|110282|110232|110283.7|110233.7|110279.6|110229.6|21
1732851180000|2024-11-29 03:33:00|110281.9|110231.9|110281.5|110231.5|110283|110233|110278|110228|11
1732851190000|2024-11-29 03:33:10|110281|110231|110283.9|110233.9|110284.4|110234.4|110279.6|110229.6|10
1732851200000|2024-11-29 03:33:20|110285.1|110235.1|110283.9|110233.9|110289.4|110239.4|110283.1|110233.1|16
1732851210000|2024-11-29 03:33:30|110284.8|110234.8|110291.2|110241.2|110292.3|110242.3|110283.9|110233.9|15
1732851220000|2024-11-29 03:33:40|110291.6|110241.6|110288.4|110238.4|110291.6|110241.6|110288.4|110238.4|5
1732851230000|2024-11-29 03:33:50|110286.1|110236.1|110289.3|110239.3|110289.4|110239.4|110286.1|110236.1|6
1732851240000|2024-11-29 03:34:00|110290.3|110240.3|110288.7|110238.7|110293.4|110243.4|110287.3|110237.3|14
1732851250000|2024-11-29 03:34:10|110285.9|110235.9|110288|110238|110290.9|110240.9|110285.4|110235.4|8
1732851260000|2024-11-29 03:34:20|110286.3|110236.3|110282|110232|110286.3|110236.3|110282|110232|7
1732851270000|2024-11-29 03:34:30|110280.6|110230.6|110283.4|110233.4|110284.2|110234.2|110280.6|110230.6|7
1732851280000|2024-11-29 03:34:40|110281.2|110231.2|110279.8|110229.8|110281.5|110231.5|110279.8|110229.8|18
1732851290000|2024-11-29 03:34:50|110277.8|110227.8|110280.2|110230.2|110281.5|110231.5|110277.8|110227.8|12
1732851300000|2024-11-29 03:35:00|110280.6|110230.6|110268.9|110218.9|110281.5|110231.5|110268.6|110218.6|34
1732851310000|2024-11-29 03:35:10|110268.7|110218.7|110266.7|110216.7|110272.6|110222.6|110265.1|110215.1|48
1732851320000|2024-11-29 03:35:20|110265.9|110215.9|110259.3|110209.3|110268.8|110218.8|110259.3|110209.3|20
1732851330000|2024-11-29 03:35:30|110261.1|110211.1|110264.8|110214.8|110265.9|110215.9|110260|110210|23
1732851340000|2024-11-29 03:35:40|110263.5|110213.5|110261.6|110211.6|110270.8|110220.8|110260.5|110210.5|24
1732851350000|2024-11-29 03:35:50|110261.7|110211.7|110263.7|110213.7|110266.6|110216.6|110259.1|110209.1|13
1732851360000|2024-11-29 03:36:00|110264.3|110214.3|110267.6|110217.6|110267.9|110217.9|110264.3|110214.3|11
1732851370000|2024-11-29 03:36:10|110267.8|110217.8|110266.4|110216.4|110270.5|110220.5|110264|110214|17
1732851380000|2024-11-29 03:36:20|110268.3|110218.3|110264.7|110214.7|110268.3|110218.3|110263.2|110213.2|23
1732851390000|2024-11-29 03:36:30|110264.3|110214.3|110265.8|110215.8|110268.4|110218.4|110264.3|110214.3|14
1732851400000|2024-11-29 03:36:40|110265.9|110215.9|110266.6|110216.6|110266.6|110216.6|110262.2|110212.2|14
1732851410000|2024-11-29 03:36:50|110267.1|110217.1|110265.2|110215.2|110269.2|110219.2|110263.8|110213.8|19
1732851420000|2024-11-29 03:37:00|110265.1|110215.1|110263.8|110213.8|110265.1|110215.1|110258.3|110208.3|17
1732851430000|2024-11-29 03:37:10|110263.3|110213.3|110263.9|110213.9|110263.9|110213.9|110254.5|110204.5|18
1732851440000|2024-11-29 03:37:20|110263.8|110213.8|110256.2|110206.2|110263.8|110213.8|110255.2|110205.2|25
1732851450000|2024-11-29 03:37:30|110261.2|110211.2|110262.5|110212.5|110267|110217|110256.2|110206.2|18
1732851460000|2024-11-29 03:37:40|110263.1|110213.1|110268|110218|110268.1|110218.1|110260.5|110210.5|16
1732851470000|2024-11-29 03:37:50|110267.2|110217.2|110267.7|110217.7|110271.4|110221.4|110267.2|110217.2|10
1732851480000|2024-11-29 03:38:00|110269|110219|110270.1|110220.1|110270.1|110220.1|110265.9|110215.9|7
1732851490000|2024-11-29 03:38:10|110268.7|110218.7|110265.9|110215.9|110268.7|110218.7|110265.9|110215.9|13
1732851500000|2024-11-29 03:38:20|110259.3|110209.3|110262.3|110212.3|110265.8|110215.8|110259.3|110209.3|11
1732851510000|2024-11-29 03:38:30|110262.1|110212.1|110265.3|110215.3|110266.3|110216.3|110262.1|110212.1|6
1732851520000|2024-11-29 03:38:40|110264.4|110214.4|110265.6|110215.6|110267.1|110217.1|110264.2|110214.2|10
1732851530000|2024-11-29 03:38:50|110265.9|110215.9|110265|110215|110269.5|110219.5|110263|110213|16
1732851540000|2024-11-29 03:39:00|110267.1|110217.1|110267.3|110217.3|110268|110218|110264.2|110214.2|7
1732851550000|2024-11-29 03:39:10|110266.1|110216.1|110265.5|110215.5|110266.1|110216.1|110262.1|110212.1|8
1732851560000|2024-11-29 03:39:20|110265.6|110215.6|110272.6|110222.6|110276.4|110226.4|110265.6|110215.6|11
1732851570000|2024-11-29 03:39:30|110272|110222|110274|110224|110274.6|110224.6|110271.9|110221.9|5
1732851580000|2024-11-29 03:39:40|110274.6|110224.6|110282.3|110232.3|110282.3|110232.3|110274.6|110224.6|12
1732851590000|2024-11-29 03:39:50|110281.5|110231.5|110280.2|110230.2|110282.9|110232.9|110280.2|110230.2|7
1732851600000|2024-11-29 03:40:00|110279.2|110229.2|110284.3|110234.3|110285.1|110235.1|110279.2|110229.2|9
1732851610000|2024-11-29 03:40:10|110284.9|110234.9|110287.2|110237.2|110288.2|110238.2|110284.9|110234.9|10
1732851620000|2024-11-29 03:40:20|110287.5|110237.5|110285.9|110235.9|110294.7|110244.7|110284|110234|18
1732851630000|2024-11-29 03:40:30|110289.9|110239.9|110282.5|110232.5|110289.9|110239.9|110281.5|110231.5|9
1732851640000|2024-11-29 03:40:40|110282.4|110232.4|110283|110233|110285.4|110235.4|110280|110230|13
1732851650000|2024-11-29 03:40:50|110283.2|110233.2|110280.1|110230.1|110283.8|110233.8|110280|110230|13
1732851660000|2024-11-29 03:41:00|110279.8|110229.8|110280.5|110230.5|110286.3|110236.3|110278.5|110228.5|26
1732851670000|2024-11-29 03:41:10|110280.7|110230.7|110279.9|110229.9|110284.4|110234.4|110276.8|110226.8|27
1732851680000|2024-11-29 03:41:20|110280.1|110230.1|110281.1|110231.1|110283.3|110233.3|110279.6|110229.6|24
1732851690000|2024-11-29 03:41:30|110280.9|110230.9|110283.2|110233.2|110283.2|110233.2|110280.3|110230.3|18
1732851700000|2024-11-29 03:41:40|110281.1|110231.1|110279.6|110229.6|110282.9|110232.9|110272.1|110222.1|22
1732851710000|2024-11-29 03:41:50|110279.1|110229.1|110276.1|110226.1|110279.1|110229.1|110275.5|110225.5|15
1732851720000|2024-11-29 03:42:00|110277.9|110227.9|110283.6|110233.6|110284.8|110234.8|110277.9|110227.9|9
1732851730000|2024-11-29 03:42:10|110284.6|110234.6|110280.6|110230.6|110284.6|110234.6|110280.3|110230.3|8
1732851740000|2024-11-29 03:42:20|110279.9|110229.9|110280.8|110230.8|110281.7|110231.7|110279.9|110229.9|6
1732851750000|2024-11-29 03:42:30|110279.4|110229.4|110274.9|110224.9|110279.4|110229.4|110274.5|110224.5|14
1732851760000|2024-11-29 03:42:40|110275.8|110225.8|110274.9|110224.9|110276.4|110226.4|110274.9|110224.9|18
1732851770000|2024-11-29 03:42:50|110275.3|110225.3|110271.2|110221.2|110276.6|110226.6|110271.2|110221.2|18
1732851780000|2024-11-29 03:43:00|110271|110221|110267.9|110217.9|110276|110226|110267.9|110217.9|17
1732851790000|2024-11-29 03:43:10|110271.4|110221.4|110261.1|110211.1|110271.4|110221.4|110261.1|110211.1|17
1732851800000|2024-11-29 03:43:20|110260.9|110210.9|110252.5|110202.5|110260.9|110210.9|110251.6|110201.6|29
1732851810000|2024-11-29 03:43:30|110253.6|110203.6|110251.6|110201.6|110255.7|110205.7|110251.6|110201.6|27
1732851820000|2024-11-29 03:43:40|110252.5|110202.5|110245.5|110195.5|110257.7|110207.7|110244.4|110194.4|32
1732851830000|2024-11-29 03:43:50|110244.3|110194.3|110239.7|110189.7|110247.1|110197.1|110239.7|110189.7|32
1732851840000|2024-11-29 03:44:00|110238.2|110188.2|110227.2|110177.2|110239.9|110189.9|110222.7|110172.7|27
1732851850000|2024-11-29 03:44:10|110227.9|110177.9|110225.2|110175.2|110228.1|110178.1|110223.6|110173.6|16
1732851860000|2024-11-29 03:44:20|110225|110175|110226.4|110176.4|110226.9|110176.9|110223|110173|21
1732851870000|2024-11-29 03:44:30|110224.7|110174.7|110233|110183|110234.6|110184.6|110224.2|110174.2|20
1732851880000|2024-11-29 03:44:40|110230.2|110180.2|110223.7|110173.7|110232.6|110182.6|110223.7|110173.7|14
1732851890000|2024-11-29 03:44:50|110224.1|110174.1|110215.8|110165.8|110224.7|110174.7|110214.2|110164.2|24
1732851900000|2024-11-29 03:45:00|110216.6|110166.6|110205.3|110155.3|110217.6|110167.6|110205.2|110155.2|35
1732851910000|2024-11-29 03:45:10|110202.5|110152.5|110196.2|110146.2|110204|110154|110185.9|110135.9|36
1732851920000|2024-11-29 03:45:20|110195.9|110145.9|110196.6|110146.6|110203|110153|110195.5|110145.5|23
1732851930000|2024-11-29 03:45:30|110196.5|110146.5|110198|110148|110204.4|110154.4|110196.5|110146.5|19
1732851940000|2024-11-29 03:45:40|110197.9|110147.9|110197.6|110147.6|110204.9|110154.9|110193.6|110143.6|25
1732851950000|2024-11-29 03:45:50|110197.3|110147.3|110190.7|110140.7|110197.3|110147.3|110188.1|110138.1|25
1732851960000|2024-11-29 03:46:00|110188.4|110138.4|110194.3|110144.3|110194.5|110144.5|110188.1|110138.1|17
1732851970000|2024-11-29 03:46:10|110193|110143|110190.8|110140.8|110193.3|110143.3|110190.8|110140.8|10
1732851980000|2024-11-29 03:46:20|110192.8|110142.8|110191.1|110141.1|110195.1|110145.1|110183|110133|28
1732851990000|2024-11-29 03:46:30|110191.4|110141.4|110193.2|110143.2|110193.2|110143.2|110189.9|110139.9|18
1732852000000|2024-11-29 03:46:40|110193.4|110143.4|110202.2|110152.2|110202.2|110152.2|110189|110139|18
1732852010000|2024-11-29 03:46:50|110195|110145|110199.1|110149.1|110202.9|110152.9|110194.7|110144.7|14
1732852020000|2024-11-29 03:47:00|110196.6|110146.6|110195.5|110145.5|110196.6|110146.6|110195.2|110145.2|7
1732852030000|2024-11-29 03:47:10|110197.7|110147.7|110207.1|110157.1|110208.7|110158.7|110197.7|110147.7|16
1732852040000|2024-11-29 03:47:20|110207|110157|110194.6|110144.6|110207|110157|110192.7|110142.7|17
1732852050000|2024-11-29 03:47:30|110194.5|110144.5|110204.4|110154.4|110206.1|110156.1|110192.8|110142.8|19
1732852060000|2024-11-29 03:47:40|110200.4|110150.4|110202.1|110152.1|110205.6|110155.6|110198.7|110148.7|20
1732852070000|2024-11-29 03:47:50|110202.2|110152.2|110202.6|110152.6|110208.7|110158.7|110202.2|110152.2|18
1732852080000|2024-11-29 03:48:00|110206.6|110156.6|110203.1|110153.1|110210.8|110160.8|110200.3|110150.3|30
1732852090000|2024-11-29 03:48:10|110208.5|110158.5|110210|110160|110212.3|110162.3|110201.5|110151.5|17
1732852100000|2024-11-29 03:48:20|110210.2|110160.2|110205.7|110155.7|110210.2|110160.2|110194.9|110144.9|18
1732852110000|2024-11-29 03:48:30|110204.8|110154.8|110210.7|110160.7|110210.7|110160.7|110202.7|110152.7|20
1732852120000|2024-11-29 03:48:40|110210.8|110160.8|110208.5|110158.5|110210.8|110160.8|110206.3|110156.3|13
1732852130000|2024-11-29 03:48:50|110206.5|110156.5|110213.2|110163.2|110213.2|110163.2|110205.9|110155.9|27
1732852140000|2024-11-29 03:49:00|110215.6|110165.6|110194.9|110144.9|110215.6|110165.6|110191.9|110141.9|24
1732852150000|2024-11-29 03:49:10|110193.6|110143.6|110194.3|110144.3|110196.3|110146.3|110193.4|110143.4|11
1732852160000|2024-11-29 03:49:20|110194.4|110144.4|110192.4|110142.4|110197.5|110147.5|110192|110142|15
1732852170000|2024-11-29 03:49:30|110194.1|110144.1|110175.3|110125.3|110195.9|110145.9|110175.3|110125.3|25
1732852180000|2024-11-29 03:49:40|110175.4|110125.4|110185.5|110135.5|110189.4|110139.4|110171.5|110121.5|42
1732852190000|2024-11-29 03:49:50|110184.7|110134.7|110181.6|110131.6|110188.2|110138.2|110179.6|110129.6|26
1732852200000|2024-11-29 03:50:00|110181.9|110131.9|110176.3|110126.3|110185.7|110135.7|110176.3|110126.3|23
1732852210000|2024-11-29 03:50:10|110176|110126|110176.4|110126.4|110183.4|110133.4|110174.4|110124.4|25
1732852220000|2024-11-29 03:50:20|110177|110127|110181.8|110131.8|110184.3|110134.3|110176|110126|25
1732852230000|2024-11-29 03:50:30|110181.9|110131.9|110182.2|110132.2|110183.6|110133.6|110180.9|110130.9|15
1732852240000|2024-11-29 03:50:40|110185.6|110135.6|110192|110142|110195.3|110145.3|110184.2|110134.2|25
1732852250000|2024-11-29 03:50:50|110192.3|110142.3|110193.7|110143.7|110194.6|110144.6|110192|110142|11
1732852260000|2024-11-29 03:51:00|110195|110145|110186.9|110136.9|110195|110145|110186.6|110136.6|13
1732852270000|2024-11-29 03:51:10|110185.4|110135.4|110186.5|110136.5|110190.5|110140.5|110183.6|110133.6|24
1732852280000|2024-11-29 03:51:20|110186.7|110136.7|110186.6|110136.6|110188.9|110138.9|110186.1|110136.1|10
1732852290000|2024-11-29 03:51:30|110187.4|110137.4|110190.4|110140.4|110190.5|110140.5|110187.4|110137.4|9
1732852300000|2024-11-29 03:51:40|110188.3|110138.3|110194.1|110144.1|110199.5|110149.5|110187.6|110137.6|20
1732852310000|2024-11-29 03:51:50|110195.2|110145.2|110194.6|110144.6|110195.7|110145.7|110194.6|110144.6|15
1732852320000|2024-11-29 03:52:00|110194.8|110144.8|110205.6|110155.6|110209.2|110159.2|110190.4|110140.4|26
1732852330000|2024-11-29 03:52:10|110205.2|110155.2|110206.6|110156.6|110208.4|110158.4|110199.7|110149.7|13
1732852340000|2024-11-29 03:52:20|110206.7|110156.7|110214.9|110164.9|110214.9|110164.9|110206.7|110156.7|20
1732852350000|2024-11-29 03:52:30|110212.1|110162.1|110218.7|110168.7|110218.7|110168.7|110212|110162|27
1732852360000|2024-11-29 03:52:40|110216.7|110166.7|110209.3|110159.3|110219.9|110169.9|110208.3|110158.3|43
1732852370000|2024-11-29 03:52:50|110210|110160|110212.1|110162.1|110212.1|110162.1|110208.6|110158.6|18
1732852380000|2024-11-29 03:53:00|110213.5|110163.5|110218.4|110168.4|110218.4|110168.4|110207.1|110157.1|31
1732852390000|2024-11-29 03:53:10|110218.5|110168.5|110219.2|110169.2|110221|110171|110215.5|110165.5|18
1732852400000|2024-11-29 03:53:20|110219.5|110169.5|110217|110167|110220.9|110170.9|110216.4|110166.4|33
1732852410000|2024-11-29 03:53:30|110216.5|110166.5|110217.7|110167.7|110220.1|110170.1|110213.9|110163.9|21
1732852420000|2024-11-29 03:53:40|110215.5|110165.5|110215.2|110165.2|110219.6|110169.6|110213.5|110163.5|34
1732852430000|2024-11-29 03:53:50|110211.2|110161.2|110212.3|110162.3|110217.9|110167.9|110209|110159|46
1732852440000|2024-11-29 03:54:00|110214.3|110164.3|110209.3|110159.3|110214.3|110164.3|110204.8|110154.8|35
1732852450000|2024-11-29 03:54:10|110210|110160|110204.2|110154.2|110210|110160|110201.8|110151.8|27
1732852460000|2024-11-29 03:54:20|110201.7|110151.7|110208.8|110158.8|110211|110161|110201.7|110151.7|24
1732852470000|2024-11-29 03:54:30|110208.5|110158.5|110210.4|110160.4|110214.3|110164.3|110208.4|110158.4|13
1732852480000|2024-11-29 03:54:40|110210.1|110160.1|110193.7|110143.7|110210.1|110160.1|110193.7|110143.7|31
1732852490000|2024-11-29 03:54:50|110195.5|110145.5|110187.2|110137.2|110195.5|110145.5|110184.4|110134.4|26
1732852500000|2024-11-29 03:55:00|110187.6|110137.6|110179.4|110129.4|110187.6|110137.6|110178.6|110128.6|21
1732852510000|2024-11-29 03:55:10|110185.1|110135.1|110180.4|110130.4|110190.7|110140.7|110177.4|110127.4|27
1732852520000|2024-11-29 03:55:20|110183|110133|110188.2|110138.2|110188.3|110138.3|110180.8|110130.8|7
1732852530000|2024-11-29 03:55:30|110190.8|110140.8|110189.9|110139.9|110190.8|110140.8|110188.7|110138.7|6
1732852540000|2024-11-29 03:55:40|110189.8|110139.8|110189.9|110139.9|110190.3|110140.3|110187.2|110137.2|18
1732852550000|2024-11-29 03:55:50|110188.4|110138.4|110193.7|110143.7|110199.1|110149.1|110188|110138|22
1732852560000|2024-11-29 03:56:00|110193.3|110143.3|110191|110141|110196.3|110146.3|110187.4|110137.4|28
1732852570000|2024-11-29 03:56:10|110191.3|110141.3|110186.8|110136.8|110191.5|110141.5|110186.2|110136.2|19
1732852580000|2024-11-29 03:56:20|110187|110137|110191.6|110141.6|110195.3|110145.3|110186.7|110136.7|20
1732852590000|2024-11-29 03:56:30|110191.7|110141.7|110196.6|110146.6|110197.6|110147.6|110191.7|110141.7|23
1732852600000|2024-11-29 03:56:40|110197.2|110147.2|110197.2|110147.2|110204.3|110154.3|110195.5|110145.5|24
1732852610000|2024-11-29 03:56:50|110201.6|110151.6|110202|110152|110206.7|110156.7|110197.4|110147.4|15
1732852620000|2024-11-29 03:57:00|110203.6|110153.6|110201.3|110151.3|110208.5|110158.5|110195.1|110145.1|35
1732852630000|2024-11-29 03:57:10|110203.1|110153.1|110208.8|110158.8|110212.7|110162.7|110201|110151|23
1732852640000|2024-11-29 03:57:20|110210.6|110160.6|110205.8|110155.8|110210.6|110160.6|110205.8|110155.8|8
1732852650000|2024-11-29 03:57:30|110206.6|110156.6|110178.1|110128.1|110210.1|110160.1|110178.1|110128.1|38
1732852660000|2024-11-29 03:57:40|110174.6|110124.6|110182.5|110132.5|110187|110137|110174.6|110124.6|30
1732852670000|2024-11-29 03:57:50|110183.5|110133.5|110183.7|110133.7|110187.8|110137.8|110179.7|110129.7|25
1732852680000|2024-11-29 03:58:00|110182.7|110132.7|110180.6|110130.6|110183.4|110133.4|110179.4|110129.4|13
1732852690000|2024-11-29 03:58:10|110181.1|110131.1|110177|110127|110181.3|110131.3|110173.6|110123.6|23
1732852700000|2024-11-29 03:58:20|110180|110130|110182|110132|110186.9|110136.9|110179.6|110129.6|11
1732852710000|2024-11-29 03:58:30|110182.1|110132.1|110176.6|110126.6|110182.1|110132.1|110176.6|110126.6|14
1732852720000|2024-11-29 03:58:40|110176.9|110126.9|110174.1|110124.1|110180.2|110130.2|110174.1|110124.1|21
1732852730000|2024-11-29 03:58:50|110179.8|110129.8|110183.5|110133.5|110187|110137|110174.1|110124.1|33
1732852740000|2024-11-29 03:59:00|110183.8|110133.8|110186.2|110136.2|110192.7|110142.7|110183.4|110133.4|37
1732852750000|2024-11-29 03:59:10|110186.3|110136.3|110191|110141|110193.7|110143.7|110185|110135|20
1732852760000|2024-11-29 03:59:20|110193|110143|110191.6|110141.6|110195.3|110145.3|110189.2|110139.2|18
1732852770000|2024-11-29 03:59:30|110194.3|110144.3|110190.7|110140.7|110194.3|110144.3|110188|110138|12
1732852780000|2024-11-29 03:59:40|110190.9|110140.9|110186.4|110136.4|110195.3|110145.3|110173.5|110123.5|45
1732852790000|2024-11-29 03:59:50|110183.8|110133.8|110187.5|110137.5|110187.7|110137.7|110180.3|110130.3|17
1732852800000|2024-11-29 04:00:00|110184.1|110134.1|110183.6|110133.6|110186.7|110136.7|110178.9|110128.9|30
1732852810000|2024-11-29 04:00:10|110181.8|110131.8|110178.5|110128.5|110182.4|110132.4|110178.5|110128.5|19
1732852820000|2024-11-29 04:00:20|110177.3|110127.3|110185.1|110135.1|110185.1|110135.1|110177.3|110127.3|22
1732852830000|2024-11-29 04:00:30|110183.2|110133.2|110184.7|110134.7|110185.4|110135.4|110181.4|110131.4|23
1732852840000|2024-11-29 04:00:40|110182.2|110132.2|110178|110128|110186|110136|110176|110126|30
1732852850000|2024-11-29 04:00:50|110177|110127|110182.8|110132.8|110184.1|110134.1|110177|110127|23
1732852860000|2024-11-29 04:01:00|110178.8|110128.8|110184.3|110134.3|110186.9|110136.9|110178.8|110128.8|34
1732852870000|2024-11-29 04:01:10|110185|110135|110177.8|110127.8|110189.7|110139.7|110177.8|110127.8|41
1732852880000|2024-11-29 04:01:20|110177.4|110127.4|110175.1|110125.1|110177.5|110127.5|110174.6|110124.6|17
1732852890000|2024-11-29 04:01:30|110175.5|110125.5|110174.9|110124.9|110179.3|110129.3|110174.2|110124.2|21
1732852900000|2024-11-29 04:01:40|110175.4|110125.4|110184.2|110134.2|110184.2|110134.2|110174.8|110124.8|23
1732852910000|2024-11-29 04:01:50|110186.7|110136.7|110186.7|110136.7|110186.8|110136.8|110183.2|110133.2|11
1732852920000|2024-11-29 04:02:00|110189.8|110139.8|110186.7|110136.7|110189.8|110139.8|110186.1|110136.1|8
1732852930000|2024-11-29 04:02:10|110187|110137|110187.1|110137.1|110191.3|110141.3|110186.1|110136.1|21
1732852940000|2024-11-29 04:02:20|110187|110137|110190.2|110140.2|110193.1|110143.1|110187|110137|22
1732852950000|2024-11-29 04:02:30|110190.6|110140.6|110195.3|110145.3|110198.3|110148.3|110190.5|110140.5|42
1732852960000|2024-11-29 04:02:40|110196.7|110146.7|110199.3|110149.3|110204.6|110154.6|110194.5|110144.5|36
1732852970000|2024-11-29 04:02:50|110201.4|110151.4|110203.2|110153.2|110209.5|110159.5|110199|110149|52
1732852980000|2024-11-29 04:03:00|110205.5|110155.5|110196.5|110146.5|110208.4|110158.4|110195.1|110145.1|43
1732852990000|2024-11-29 04:03:10|110196.6|110146.6|110202.5|110152.5|110205.7|110155.7|110194.7|110144.7|31
1732853000000|2024-11-29 04:03:20|110202.8|110152.8|110207.7|110157.7|110209.5|110159.5|110202.4|110152.4|33
1732853010000|2024-11-29 04:03:30|110202.4|110152.4|110198|110148|110206.8|110156.8|110195.6|110145.6|32
1732853020000|2024-11-29 04:03:40|110197.9|110147.9|110193.9|110143.9|110197.9|110147.9|110191.6|110141.6|10
1732853030000|2024-11-29 04:03:50|110194|110144|110190.5|110140.5|110194.2|110144.2|110189.9|110139.9|12
1732853040000|2024-11-29 04:04:00|110190.8|110140.8|110189.7|110139.7|110190.8|110140.8|110189.1|110139.1|8
1732853050000|2024-11-29 04:04:10|110189.9|110139.9|110193.4|110143.4|110195.9|110145.9|110189.9|110139.9|14
1732853060000|2024-11-29 04:04:20|110191.8|110141.8|110194|110144|110197.3|110147.3|110191.8|110141.8|14
1732853070000|2024-11-29 04:04:30|110194.7|110144.7|110198.1|110148.1|110198.9|110148.9|110194.7|110144.7|5
1732853080000|2024-11-29 04:04:40|110198.4|110148.4|110200.2|110150.2|110200.2|110150.2|110195.8|110145.8|10
1732853090000|2024-11-29 04:04:50|110201.2|110151.2|110193.9|110143.9|110201.2|110151.2|110191.6|110141.6|12
1732853100000|2024-11-29 04:05:00|110191.7|110141.7|110192.6|110142.6|110193.9|110143.9|110190.4|110140.4|11
1732853110000|2024-11-29 04:05:10|110191.9|110141.9|110193.6|110143.6|110193.6|110143.6|110190.4|110140.4|9
1732853120000|2024-11-29 04:05:20|110198.1|110148.1|110196|110146|110199.5|110149.5|110190.8|110140.8|15
1732853130000|2024-11-29 04:05:30|110195.9|110145.9|110195.1|110145.1|110198.3|110148.3|110194.8|110144.8|9
1732853140000|2024-11-29 04:05:40|110195.2|110145.2|110191.6|110141.6|110196.4|110146.4|110190.1|110140.1|12
1732853150000|2024-11-29 04:05:50|110194.6|110144.6|110206.1|110156.1|110210.8|110160.8|110194.6|110144.6|18
1732853160000|2024-11-29 04:06:00|110205.5|110155.5|110209.7|110159.7|110211.2|110161.2|110204.1|110154.1|21
1732853170000|2024-11-29 04:06:10|110207.9|110157.9|110208|110158|110209.9|110159.9|110204.2|110154.2|19
1732853180000|2024-11-29 04:06:20|110205.2|110155.2|110208.5|110158.5|110211|110161|110205.2|110155.2|17
1732853190000|2024-11-29 04:06:30|110208.9|110158.9|110210.8|110160.8|110212.9|110162.9|110208|110158|20
1732853200000|2024-11-29 04:06:40|110210.4|110160.4|110210|110160|110210.8|110160.8|110210|110160|6
1732853210000|2024-11-29 04:06:50|110208.8|110158.8|110207.5|110157.5|110210.7|110160.7|110204.7|110154.7|11
1732853220000|2024-11-29 04:07:00|110208.9|110158.9|110210.4|110160.4|110214.6|110164.6|110207.3|110157.3|12
1732853230000|2024-11-29 04:07:10|110209|110159|110206|110156|110210.6|110160.6|110204.4|110154.4|16
1732853240000|2024-11-29 04:07:20|110206.1|110156.1|110205.6|110155.6|110209.2|110159.2|110205.6|110155.6|5
1732853250000|2024-11-29 04:07:30|110209.2|110159.2|110213.6|110163.6|110213.6|110163.6|110205.6|110155.6|10
1732853260000|2024-11-29 04:07:40|110218.2|110168.2|110214.4|110164.4|110218.3|110168.3|110210.5|110160.5|19
1732853270000|2024-11-29 04:07:50|110217.4|110167.4|110198.5|110148.5|110217.4|110167.4|110197.8|110147.8|27
1732853280000|2024-11-29 04:08:00|110198.2|110148.2|110201|110151|110201|110151|110195.1|110145.1|18
1732853290000|2024-11-29 04:08:10|110198.3|110148.3|110208.6|110158.6|110208.6|110158.6|110198.3|110148.3|9
1732853300000|2024-11-29 04:08:20|110205.6|110155.6|110210.6|110160.6|110214.7|110164.7|110205.5|110155.5|23
1732853310000|2024-11-29 04:08:30|110211.6|110161.6|110212.8|110162.8|110215|110165|110208.2|110158.2|27
1732853320000|2024-11-29 04:08:40|110212.5|110162.5|110211.4|110161.4|110215.4|110165.4|110210.2|110160.2|14
1732853330000|2024-11-29 04:08:50|110211.5|110161.5|110210|110160|110214.6|110164.6|110208.3|110158.3|10
1732853340000|2024-11-29 04:09:00|110209.6|110159.6|110203|110153|110216.8|110166.8|110203|110153|23
1732853350000|2024-11-29 04:09:10|110203.1|110153.1|110205|110155|110208|110158|110203.1|110153.1|5
1732853360000|2024-11-29 04:09:20|110205.8|110155.8|110203.2|110153.2|110205.9|110155.9|110202.9|110152.9|8
1732853370000|2024-11-29 04:09:30|110202.2|110152.2|110199.9|110149.9|110205.8|110155.8|110199.6|110149.6|10
1732853380000|2024-11-29 04:09:40|110197.6|110147.6|110202.5|110152.5|110206.8|110156.8|110197.6|110147.6|19
1732853390000|2024-11-29 04:09:50|110202.7|110152.7|110201|110151|110206.8|110156.8|110201|110151|20
1732853400000|2024-11-29 04:10:00|110200|110150|110197.8|110147.8|110204|110154|110195.8|110145.8|10
1732853410000|2024-11-29 04:10:10|110198.3|110148.3|110203.8|110153.8|110204.9|110154.9|110197.9|110147.9|15
1732853420000|2024-11-29 04:10:20|110209.3|110159.3|110202.6|110152.6|110209.3|110159.3|110202.6|110152.6|16
1732853430000|2024-11-29 04:10:30|110202.7|110152.7|110202.2|110152.2|110208|110158|110202.2|110152.2|13
1732853440000|2024-11-29 04:10:40|110202.1|110152.1|110205.3|110155.3|110205.3|110155.3|110202.1|110152.1|5
1732853450000|2024-11-29 04:10:50|110205.1|110155.1|110201.9|110151.9|110207|110157|110201.9|110151.9|18
1732853460000|2024-11-29 04:11:00|110202.1|110152.1|110202.6|110152.6|110206.3|110156.3|110201.9|110151.9|8
1732853470000|2024-11-29 04:11:10|110203.9|110153.9|110205.1|110155.1|110209.8|110159.8|110203.9|110153.9|5
1732853480000|2024-11-29 04:11:20|110204.9|110154.9|110215|110165|110216.5|110166.5|110204.9|110154.9|12
1732853490000|2024-11-29 04:11:30|110215.4|110165.4|110222.9|110172.9|110222.9|110172.9|110215.4|110165.4|17
1732853500000|2024-11-29 04:11:40|110222.5|110172.5|110223.1|110173.1|110226.9|110176.9|110218.3|110168.3|15
1732853510000|2024-11-29 04:11:50|110223|110173|110221.1|110171.1|110225.7|110175.7|110221.1|110171.1|8
1732853520000|2024-11-29 04:12:00|110220.4|110170.4|110219.1|110169.1|110222|110172|110218.2|110168.2|10
1732853530000|2024-11-29 04:12:10|110220.1|110170.1|110219.4|110169.4|110222.9|110172.9|110217|110167|13
1732853540000|2024-11-29 04:12:20|110219.2|110169.2|110216.5|110166.5|110219.8|110169.8|110216.5|110166.5|8
1732853550000|2024-11-29 04:12:30|110216.6|110166.6|110216.4|110166.4|110216.6|110166.6|110215|110165|8
1732853560000|2024-11-29 04:12:40|110215.8|110165.8|110216.8|110166.8|110216.8|110166.8|110215.8|110165.8|3
1732853570000|2024-11-29 04:12:50|110215.4|110165.4|110217.5|110167.5|110217.5|110167.5|110215.4|110165.4|7
1732853580000|2024-11-29 04:13:00|110216.5|110166.5|110207.6|110157.6|110216.5|110166.5|110204.1|110154.1|16
1732853590000|2024-11-29 04:13:10|110206.9|110156.9|110203.3|110153.3|110206.9|110156.9|110201.5|110151.5|16
1732853600000|2024-11-29 04:13:20|110201.7|110151.7|110194.2|110144.2|110201.7|110151.7|110191.8|110141.8|25
1732853610000|2024-11-29 04:13:30|110194.8|110144.8|110193.8|110143.8|110194.8|110144.8|110193.8|110143.8|6
1732853620000|2024-11-29 04:13:40|110194.2|110144.2|110187.7|110137.7|110194.2|110144.2|110187.3|110137.3|15
1732853630000|2024-11-29 04:13:50|110186.4|110136.4|110192.3|110142.3|110194.5|110144.5|110185.1|110135.1|23
1732853640000|2024-11-29 04:14:00|110192|110142|110196.4|110146.4|110196.4|110146.4|110191.9|110141.9|15
1732853650000|2024-11-29 04:14:10|110197.8|110147.8|110196.2|110146.2|110199.8|110149.8|110194.2|110144.2|18
1732853660000|2024-11-29 04:14:20|110196.4|110146.4|110193.2|110143.2|110196.4|110146.4|110192.9|110142.9|15
1732853670000|2024-11-29 04:14:30|110194.2|110144.2|110200.5|110150.5|110203.9|110153.9|110194.2|110144.2|18
1732853680000|2024-11-29 04:14:40|110200.7|110150.7|110205.6|110155.6|110208.6|110158.6|110196.3|110146.3|23
1732853690000|2024-11-29 04:14:50|110207.9|110157.9|110193.6|110143.6|110207.9|110157.9|110193.6|110143.6|9
1732853700000|2024-11-29 04:15:00|110190.9|110140.9|110181.2|110131.2|110190.9|110140.9|110180.6|110130.6|16
1732853710000|2024-11-29 04:15:10|110182.2|110132.2|110176.7|110126.7|110184.6|110134.6|110174.7|110124.7|19
1732853720000|2024-11-29 04:15:20|110177.9|110127.9|110171.9|110121.9|110179.3|110129.3|110170.9|110120.9|21
1732853730000|2024-11-29 04:15:30|110172.6|110122.6|110176.8|110126.8|110177.3|110127.3|110170.5|110120.5|19
1732853740000|2024-11-29 04:15:40|110177.4|110127.4|110187.9|110137.9|110190.6|110140.6|110177.4|110127.4|19
1732853750000|2024-11-29 04:15:50|110187.6|110137.6|110191.9|110141.9|110191.9|110141.9|110185.3|110135.3|10
1732853760000|2024-11-29 04:16:00|110193.2|110143.2|110190.9|110140.9|110195.8|110145.8|110190.9|110140.9|10
1732853770000|2024-11-29 04:16:10|110190.7|110140.7|110184.4|110134.4|110190.7|110140.7|110184.4|110134.4|9
1732853780000|2024-11-29 04:16:20|110181|110131|110179.1|110129.1|110181.8|110131.8|110177.5|110127.5|16
1732853790000|2024-11-29 04:16:30|110179.6|110129.6|110176.8|110126.8|110181.8|110131.8|110173.8|110123.8|16
1732853800000|2024-11-29 04:16:40|110172.8|110122.8|110175.8|110125.8|110180.8|110130.8|110171.6|110121.6|16
1732853810000|2024-11-29 04:16:50|110176|110126|110171.4|110121.4|110176|110126|110170.7|110120.7|9
1732853820000|2024-11-29 04:17:00|110171.6|110121.6|110173|110123|110173|110123|110171.6|110121.6|3
1732853830000|2024-11-29 04:17:10|110174.7|110124.7|110169.4|110119.4|110176.3|110126.3|110163.5|110113.5|20
1732853840000|2024-11-29 04:17:20|110169.1|110119.1|110169.9|110119.9|110172|110122|110163.8|110113.8|18
1732853850000|2024-11-29 04:17:30|110168.4|110118.4|110166.4|110116.4|110172.2|110122.2|110166.4|110116.4|19
1732853860000|2024-11-29 04:17:40|110167.2|110117.2|110171|110121|110174.3|110124.3|110167.2|110117.2|16
1732853870000|2024-11-29 04:17:50|110172.5|110122.5|110174|110124|110178.3|110128.3|110172.5|110122.5|16
1732853880000|2024-11-29 04:18:00|110173.5|110123.5|110187.8|110137.8|110192.3|110142.3|110173.5|110123.5|17
1732853890000|2024-11-29 04:18:10|110187.7|110137.7|110186.5|110136.5|110187.7|110137.7|110185.7|110135.7|7
1732853900000|2024-11-29 04:18:20|110186.6|110136.6|110193.8|110143.8|110194.1|110144.1|110186.5|110136.5|13
1732853910000|2024-11-29 04:18:30|110193.6|110143.6|110188.9|110138.9|110195.6|110145.6|110188.9|110138.9|9
1732853920000|2024-11-29 04:18:40|110188.4|110138.4|110191.6|110141.6|110191.8|110141.8|110188.4|110138.4|9
1732853930000|2024-11-29 04:18:50|110190|110140|110189.1|110139.1|110190|110140|110182.9|110132.9|12
1732853940000|2024-11-29 04:19:00|110190.3|110140.3|110194.3|110144.3|110196.1|110146.1|110189.9|110139.9|16
1732853950000|2024-11-29 04:19:10|110194.5|110144.5|110195.5|110145.5|110196.1|110146.1|110194.2|110144.2|14
1732853960000|2024-11-29 04:19:20|110195.7|110145.7|110188.3|110138.3|110196.8|110146.8|110186.8|110136.8|17
1732853970000|2024-11-29 04:19:30|110188.7|110138.7|110185.9|110135.9|110188.7|110138.7|110185.9|110135.9|11
1732853980000|2024-11-29 04:19:40|110186.2|110136.2|110184|110134|110186.2|110136.2|110179.7|110129.7|15
1732853990000|2024-11-29 04:19:50|110184.1|110134.1|110183.5|110133.5|110185.9|110135.9|110180|110130|20
1732854000000|2024-11-29 04:20:00|110186.2|110136.2|110183.3|110133.3|110186.2|110136.2|110181.7|110131.7|6
1732854010000|2024-11-29 04:20:10|110183.6|110133.6|110185.4|110135.4|110187.9|110137.9|110183.6|110133.6|7
1732854020000|2024-11-29 04:20:20|110183.7|110133.7|110183.1|110133.1|110184|110134|110183|110133|8
1732854030000|2024-11-29 04:20:30|110183.7|110133.7|110186|110136|110186.9|110136.9|110183.7|110133.7|10
1732854040000|2024-11-29 04:20:40|110186.3|110136.3|110184.5|110134.5|110186.3|110136.3|110184.5|110134.5|7
1732854050000|2024-11-29 04:20:50|110185.5|110135.5|110186|110136|110187.4|110137.4|110180.7|110130.7|11
1732854060000|2024-11-29 04:21:00|110186.1|110136.1|110190.3|110140.3|110195.6|110145.6|110185.4|110135.4|12
1732854070000|2024-11-29 04:21:10|110187.7|110137.7|110182.3|110132.3|110187.7|110137.7|110181|110131|12
1732854080000|2024-11-29 04:21:20|110182.2|110132.2|110181.4|110131.4|110187.8|110137.8|110179.2|110129.2|13
1732854090000|2024-11-29 04:21:30|110179.2|110129.2|110179.5|110129.5|110182.8|110132.8|110179.2|110129.2|19
1732854100000|2024-11-29 04:21:40|110181.1|110131.1|110176.5|110126.5|110184.3|110134.3|110173|110123|14
1732854110000|2024-11-29 04:21:50|110175|110125|110173.9|110123.9|110175|110125|110171.1|110121.1|17
1732854120000|2024-11-29 04:22:00|110174.1|110124.1|110180.4|110130.4|110180.4|110130.4|110172.7|110122.7|11
1732854130000|2024-11-29 04:22:10|110180.3|110130.3|110187.2|110137.2|110191.7|110141.7|110179|110129|19
1732854140000|2024-11-29 04:22:20|110185.4|110135.4|110183.5|110133.5|110185.4|110135.4|110182.9|110132.9|8
1732854150000|2024-11-29 04:22:30|110183.9|110133.9|110184.8|110134.8|110184.8|110134.8|110183.4|110133.4|5
1732854160000|2024-11-29 04:22:40|110184.7|110134.7|110183.9|110133.9|110186|110136|110183.9|110133.9|9
1732854170000|2024-11-29 04:22:50|110184.4|110134.4|110184.4|110134.4|110185.3|110135.3|110184.2|110134.2|7
1732854180000|2024-11-29 04:23:00|110184.7|110134.7|110179.9|110129.9|110184.7|110134.7|110175.1|110125.1|14
1732854190000|2024-11-29 04:23:10|110175.9|110125.9|110183.6|110133.6|110184.3|110134.3|110175.9|110125.9|16
1732854200000|2024-11-29 04:23:20|110183.4|110133.4|110173.1|110123.1|110183.4|110133.4|110173.1|110123.1|12
1732854210000|2024-11-29 04:23:30|110173.2|110123.2|110165.8|110115.8|110175.6|110125.6|110165.8|110115.8|17
1732854220000|2024-11-29 04:23:40|110165.6|110115.6|110157|110107|110166|110116|110152.3|110102.3|20
1732854230000|2024-11-29 04:23:50|110158.5|110108.5|110146.6|110096.6|110158.5|110108.5|110146.4|110096.4|11
1732854240000|2024-11-29 04:24:00|110146.5|110096.5|110161|110111|110161|110111|110146.4|110096.4|15
1732854250000|2024-11-29 04:24:10|110161.5|110111.5|110159.3|110109.3|110161.6|110111.6|110159.1|110109.1|9
1732854260000|2024-11-29 04:24:20|110161.5|110111.5|110157.4|110107.4|110163.7|110113.7|110153.7|110103.7|25
1732854270000|2024-11-29 04:24:30|110159.4|110109.4|110151.7|110101.7|110159.4|110109.4|110149|110099|20
1732854280000|2024-11-29 04:24:40|110153.9|110103.9|110153.5|110103.5|110158.3|110108.3|110153.5|110103.5|20
1732854290000|2024-11-29 04:24:50|110155.5|110105.5|110150.3|110100.3|110156.1|110106.1|110150.3|110100.3|15
1732854300000|2024-11-29 04:25:00|110152.8|110102.8|110153.2|110103.2|110153.2|110103.2|110148.6|110098.6|15
1732854310000|2024-11-29 04:25:10|110151.2|110101.2|110162.9|110112.9|110164.4|110114.4|110151.2|110101.2|17
1732854320000|2024-11-29 04:25:20|110163|110113|110165.6|110115.6|110167.3|110117.3|110158.6|110108.6|23
1732854330000|2024-11-29 04:25:30|110163.3|110113.3|110163.3|110113.3|110165.5|110115.5|110160.9|110110.9|12
1732854340000|2024-11-29 04:25:40|110163.1|110113.1|110186.4|110136.4|110187|110137|110163.1|110113.1|28
1732854350000|2024-11-29 04:25:50|110186.2|110136.2|110178.4|110128.4|110190.5|110140.5|110178.4|110128.4|17
1732854360000|2024-11-29 04:26:00|110179.1|110129.1|110181.7|110131.7|110181.8|110131.8|110174.1|110124.1|29
1732854370000|2024-11-29 04:26:10|110180.4|110130.4|110181.8|110131.8|110184|110134|110179.4|110129.4|21
1732854380000|2024-11-29 04:26:20|110181.5|110131.5|110185.3|110135.3|110185.3|110135.3|110178.3|110128.3|32
1732854390000|2024-11-29 04:26:30|110183.8|110133.8|110189|110139|110189|110139|110183.8|110133.8|8
1732854400000|2024-11-29 04:26:40|110189.2|110139.2|110194.4|110144.4|110194.4|110144.4|110189.2|110139.2|9
1732854410000|2024-11-29 04:26:50|110192.2|110142.2|110191.4|110141.4|110192.9|110142.9|110191.4|110141.4|9
1732854420000|2024-11-29 04:27:00|110191.8|110141.8|110186.3|110136.3|110194.8|110144.8|110186.3|110136.3|7
1732854430000|2024-11-29 04:27:10|110186.1|110136.1|110182.7|110132.7|110187.7|110137.7|110180.4|110130.4|14
1732854440000|2024-11-29 04:27:20|110180.6|110130.6|110176.6|110126.6|110180.6|110130.6|110174.8|110124.8|18
1732854450000|2024-11-29 04:27:30|110176.4|110126.4|110174.7|110124.7|110176.4|110126.4|110174.7|110124.7|7
1732854460000|2024-11-29 04:27:40|110177.1|110127.1|110177.1|110127.1|110179.9|110129.9|110174.7|110124.7|11
1732854470000|2024-11-29 04:27:50|110180.8|110130.8|110182.2|110132.2|110186.6|110136.6|110180.8|110130.8|10
1732854480000|2024-11-29 04:28:00|110182|110132|110182.2|110132.2|110187|110137|110176.4|110126.4|14
1732854490000|2024-11-29 04:28:10|110179.7|110129.7|110182.6|110132.6|110182.6|110132.6|110177.7|110127.7|12
1732854500000|2024-11-29 04:28:20|110182.7|110132.7|110196.3|110146.3|110196.3|110146.3|110180.4|110130.4|28
1732854510000|2024-11-29 04:28:30|110197.6|110147.6|110199|110149|110199|110149|110196|110146|20
1732854520000|2024-11-29 04:28:40|110197.9|110147.9|110196.9|110146.9|110198.4|110148.4|110196.9|110146.9|5
1732854530000|2024-11-29 04:28:50|110199.1|110149.1|110198.3|110148.3|110199.8|110149.8|110196.6|110146.6|13
1732854540000|2024-11-29 04:29:00|110199.4|110149.4|110197.2|110147.2|110202|110152|110196.5|110146.5|11
1732854550000|2024-11-29 04:29:10|110194.9|110144.9|110192.4|110142.4|110194.9|110144.9|110190.3|110140.3|10
1732854560000|2024-11-29 04:29:20|110195.4|110145.4|110184.9|110134.9|110195.4|110145.4|110184.2|110134.2|21
1732854570000|2024-11-29 04:29:30|110186.3|110136.3|110186.2|110136.2|110188.3|110138.3|110184.9|110134.9|22
1732854580000|2024-11-29 04:29:40|110186.6|110136.6|110182.9|110132.9|110188.6|110138.6|110182.9|110132.9|16
1732854590000|2024-11-29 04:29:50|110183.4|110133.4|110184.6|110134.6|110186.2|110136.2|110181.4|110131.4|22
1732854600000|2024-11-29 04:30:00|110184.5|110134.5|110182.9|110132.9|110185.4|110135.4|110181|110131|13
1732854610000|2024-11-29 04:30:10|110180.8|110130.8|110179|110129|110181.4|110131.4|110177.4|110127.4|23
1732854620000|2024-11-29 04:30:20|110178.6|110128.6|110180|110130|110187.2|110137.2|110178.1|110128.1|10
1732854630000|2024-11-29 04:30:30|110181.7|110131.7|110183.4|110133.4|110183.4|110133.4|110176.9|110126.9|13
1732854640000|2024-11-29 04:30:40|110182.6|110132.6|110187.2|110137.2|110187.2|110137.2|110180.9|110130.9|10
1732854650000|2024-11-29 04:30:50|110187.4|110137.4|110201.5|110151.5|110202.6|110152.6|110187|110137|16
1732854660000|2024-11-29 04:31:00|110203.4|110153.4|110207.3|110157.3|110209|110159|110203.4|110153.4|13
1732854670000|2024-11-29 04:31:10|110208|110158|110213|110163|110213.2|110163.2|110208|110158|9
1732854680000|2024-11-29 04:31:20|110212.8|110162.8|110215.1|110165.1|110217.3|110167.3|110212.3|110162.3|11
1732854690000|2024-11-29 04:31:30|110214.4|110164.4|110213.7|110163.7|110216.1|110166.1|110210.6|110160.6|10
1732854700000|2024-11-29 04:31:40|110213.3|110163.3|110211.8|110161.8|110214.1|110164.1|110211|110161|10
1732854710000|2024-11-29 04:31:50|110212|110162|110212.7|110162.7|110218.4|110168.4|110211.8|110161.8|25
1732854720000|2024-11-29 04:32:00|110211.9|110161.9|110210.6|110160.6|110212.1|110162.1|110207.3|110157.3|16
1732854730000|2024-11-29 04:32:10|110210.8|110160.8|110211.5|110161.5|110212|110162|110208.6|110158.6|14
1732854740000|2024-11-29 04:32:20|110211.8|110161.8|110216|110166|110218.3|110168.3|110210|110160|17
1732854750000|2024-11-29 04:32:30|110214.4|110164.4|110216.8|110166.8|110216.8|110166.8|110211.1|110161.1|13
1732854760000|2024-11-29 04:32:40|110216.1|110166.1|110211.9|110161.9|110216.1|110166.1|110210.8|110160.8|12
1732854770000|2024-11-29 04:32:50|110211.8|110161.8|110207.6|110157.6|110212.2|110162.2|110207.6|110157.6|9
1732854780000|2024-11-29 04:33:00|110208.6|110158.6|110207.6|110157.6|110211|110161|110207.6|110157.6|5
1732854790000|2024-11-29 04:33:10|110205.8|110155.8|110209.6|110159.6|110212.9|110162.9|110205.8|110155.8|8
1732854800000|2024-11-29 04:33:20|110209.7|110159.7|110209.7|110159.7|110209.7|110159.7|110209.7|110159.7|1
1732854810000|2024-11-29 04:33:30|110211.5|110161.5|110219.9|110169.9|110226.1|110176.1|110211.5|110161.5|24
1732854820000|2024-11-29 04:33:40|110226.7|110176.7|110227.7|110177.7|110227.7|110177.7|110223.7|110173.7|11
1732854830000|2024-11-29 04:33:50|110227.3|110177.3|110225.2|110175.2|110227.3|110177.3|110222.6|110172.6|11
1732854840000|2024-11-29 04:34:00|110227.4|110177.4|110229.3|110179.3|110230.3|110180.3|110227.4|110177.4|9
1732854850000|2024-11-29 04:34:10|110232.5|110182.5|110231.4|110181.4|110233.2|110183.2|110231.4|110181.4|5
1732854860000|2024-11-29 04:34:20|110231.7|110181.7|110227.2|110177.2|110234.3|110184.3|110227.2|110177.2|15
1732854870000|2024-11-29 04:34:30|110225.5|110175.5|110219.1|110169.1|110225.9|110175.9|110217|110167|14
1732854880000|2024-11-29 04:34:40|110219.2|110169.2|110222.9|110172.9|110226.9|110176.9|110219.2|110169.2|9
1732854890000|2024-11-29 04:34:50|110223.5|110173.5|110220.4|110170.4|110230|110180|110217.6|110167.6|19
1732854900000|2024-11-29 04:35:00|110219.8|110169.8|110220.8|110170.8|110223.1|110173.1|110216|110166|29
1732854910000|2024-11-29 04:35:10|110219.4|110169.4|110212.6|110162.6|110219.4|110169.4|110208.7|110158.7|32
1732854920000|2024-11-29 04:35:20|110212.5|110162.5|110210|110160|110213.1|110163.1|110206.3|110156.3|21
1732854930000|2024-11-29 04:35:30|110211.3|110161.3|110207.6|110157.6|110211.3|110161.3|110207.2|110157.2|12
1732854940000|2024-11-29 04:35:40|110209.4|110159.4|110204.5|110154.5|110209.7|110159.7|110203.3|110153.3|16
1732854950000|2024-11-29 04:35:50|110206.3|110156.3|110207.1|110157.1|110211.1|110161.1|110203.4|110153.4|23
1732854960000|2024-11-29 04:36:00|110210.6|110160.6|110203.4|110153.4|110210.6|110160.6|110200.3|110150.3|12
1732854970000|2024-11-29 04:36:10|110203.5|110153.5|110201.1|110151.1|110203.5|110153.5|110199.4|110149.4|17
1732854980000|2024-11-29 04:36:20|110202.5|110152.5|110202.5|110152.5|110204.3|110154.3|110202.5|110152.5|6
1732854990000|2024-11-29 04:36:30|110204.7|110154.7|110204.2|110154.2|110206.6|110156.6|110202.1|110152.1|9
1732855000000|2024-11-29 04:36:40|110206.6|110156.6|110205.4|110155.4|110206.6|110156.6|110204.3|110154.3|5
1732855010000|2024-11-29 04:36:50|110205.3|110155.3|110203.1|110153.1|110207.9|110157.9|110202|110152|11
1732855020000|2024-11-29 04:37:00|110203.2|110153.2|110210.1|110160.1|110216|110166|110203.2|110153.2|13
1732855030000|2024-11-29 04:37:10|110212.2|110162.2|110216.1|110166.1|110218.6|110168.6|110209.2|110159.2|36
1732855040000|2024-11-29 04:37:20|110218.2|110168.2|110215.3|110165.3|110219.9|110169.9|110212.7|110162.7|19
1732855050000|2024-11-29 04:37:30|110215.6|110165.6|110213|110163|110216.1|110166.1|110213|110163|10
1732855060000|2024-11-29 04:37:40|110214|110164|110213.9|110163.9|110216.1|110166.1|110213|110163|12
1732855070000|2024-11-29 04:37:50|110215.2|110165.2|110220.2|110170.2|110222.3|110172.3|110212|110162|16
1732855080000|2024-11-29 04:38:00|110220.3|110170.3|110210.9|110160.9|110222.8|110172.8|110210.9|110160.9|15
1732855090000|2024-11-29 04:38:10|110214.5|110164.5|110207.8|110157.8|110214.5|110164.5|110206|110156|18
1732855100000|2024-11-29 04:38:20|110208.5|110158.5|110219.3|110169.3|110229.1|110179.1|110208.5|110158.5|20
1732855110000|2024-11-29 04:38:30|110220.3|110170.3|110223.1|110173.1|110225.4|110175.4|110219|110169|15
1732855120000|2024-11-29 04:38:40|110222.5|110172.5|110219.8|110169.8|110223.7|110173.7|110219.7|110169.7|10
1732855130000|2024-11-29 04:38:50|110219.2|110169.2|110217.3|110167.3|110220.7|110170.7|110217.3|110167.3|8
1732855140000|2024-11-29 04:39:00|110217.5|110167.5|110222.6|110172.6|110224|110174|110217.5|110167.5|6
1732855150000|2024-11-29 04:39:10|110222|110172|110229.8|110179.8|110232|110182|110222|110172|15
1732855160000|2024-11-29 04:39:20|110231|110181|110229.3|110179.3|110232.3|110182.3|110229.3|110179.3|8
1732855170000|2024-11-29 04:39:30|110229.9|110179.9|110227.3|110177.3|110235.5|110185.5|110225.5|110175.5|15
1732855180000|2024-11-29 04:39:40|110223.3|110173.3|110224.5|110174.5|110228.2|110178.2|110223.3|110173.3|11
1732855190000|2024-11-29 04:39:50|110225|110175|110235.7|110185.7|110236.9|110186.9|110225|110175|16
1732855200000|2024-11-29 04:40:00|110232.2|110182.2|110248.1|110198.1|110250.2|110200.2|110232.2|110182.2|16
1732855210000|2024-11-29 04:40:10|110248.5|110198.5|110246.6|110196.6|110249.6|110199.6|110246.6|110196.6|7
1732855220000|2024-11-29 04:40:20|110247|110197|110245.9|110195.9|110247|110197|110245.9|110195.9|4
1732855240000|2024-11-29 04:40:40|110247.4|110197.4|110249|110199|110251.8|110201.8|110246.7|110196.7|10
1732855250000|2024-11-29 04:40:50|110247.9|110197.9|110251.9|110201.9|110253.8|110203.8|110244.9|110194.9|8
1732855260000|2024-11-29 04:41:00|110253.2|110203.2|110252.2|110202.2|110254.7|110204.7|110252.2|110202.2|4
1732855270000|2024-11-29 04:41:10|110251.8|110201.8|110248.4|110198.4|110251.8|110201.8|110246.3|110196.3|10
1732855280000|2024-11-29 04:41:20|110250.3|110200.3|110248|110198|110250.7|110200.7|110248|110198|7
1732855290000|2024-11-29 04:41:30|110247.9|110197.9|110248|110198|110249.2|110199.2|110247.1|110197.1|8
1732855300000|2024-11-29 04:41:40|110247.2|110197.2|110242.2|110192.2|110248|110198|110242.2|110192.2|5
1732855310000|2024-11-29 04:41:50|110241.6|110191.6|110241.6|110191.6|110247.6|110197.6|110237.9|110187.9|21
1732855320000|2024-11-29 04:42:00|110243.3|110193.3|110237.9|110187.9|110246.4|110196.4|110235.9|110185.9|18
1732855330000|2024-11-29 04:42:10|110236.1|110186.1|110237.7|110187.7|110241.1|110191.1|110234|110184|37
1732855340000|2024-11-29 04:42:20|110234|110184|110237.8|110187.8|110244.5|110194.5|110234|110184|25
1732855350000|2024-11-29 04:42:30|110235.6|110185.6|110244.6|110194.6|110244.6|110194.6|110235.3|110185.3|6
1732855360000|2024-11-29 04:42:40|110243.2|110193.2|110242.9|110192.9|110243.4|110193.4|110238.5|110188.5|16
1732855370000|2024-11-29 04:42:50|110244.3|110194.3|110246.2|110196.2|110248|110198|110235.9|110185.9|29
1732855380000|2024-11-29 04:43:00|110246.1|110196.1|110247.5|110197.5|110247.9|110197.9|110242.6|110192.6|16
1732855390000|2024-11-29 04:43:10|110249|110199|110245.6|110195.6|110249|110199|110245|110195|8
1732855400000|2024-11-29 04:43:20|110247.7|110197.7|110243.6|110193.6|110247.7|110197.7|110241.5|110191.5|11
1732855410000|2024-11-29 04:43:30|110245.1|110195.1|110244.4|110194.4|110246.6|110196.6|110241.8|110191.8|7
1732855420000|2024-11-29 04:43:40|110245.9|110195.9|110247.4|110197.4|110247.4|110197.4|110245.9|110195.9|2
1732855430000|2024-11-29 04:43:50|110248.1|110198.1|110250.6|110200.6|110253.6|110203.6|110248.1|110198.1|6
1732855440000|2024-11-29 04:44:00|110250.5|110200.5|110248.7|110198.7|110250.6|110200.6|110245.1|110195.1|14
1732855450000|2024-11-29 04:44:10|110248.2|110198.2|110248.7|110198.7|110251|110201|110248.2|110198.2|8
1732855460000|2024-11-29 04:44:20|110249.3|110199.3|110248.7|110198.7|110250.6|110200.6|110248.7|110198.7|4
1732855470000|2024-11-29 04:44:30|110249.5|110199.5|110241.3|110191.3|110251|110201|110239.8|110189.8|18
1732855480000|2024-11-29 04:44:40|110241.8|110191.8|110243.2|110193.2|110243.6|110193.6|110239.9|110189.9|14
1732855490000|2024-11-29 04:44:50|110241.5|110191.5|110236.9|110186.9|110241.5|110191.5|110234.9|110184.9|11
1732855500000|2024-11-29 04:45:00|110237.1|110187.1|110230.8|110180.8|110237.1|110187.1|110227.7|110177.7|16
1732855510000|2024-11-29 04:45:10|110231.4|110181.4|110231.4|110181.4|110235.2|110185.2|110230.8|110180.8|11
1732855520000|2024-11-29 04:45:20|110231.9|110181.9|110234.1|110184.1|110235.9|110185.9|110231.4|110181.4|9
1732855530000|2024-11-29 04:45:30|110234.5|110184.5|110234.7|110184.7|110239.4|110189.4|110234.5|110184.5|11
1732855550000|2024-11-29 04:45:50|110234.9|110184.9|110247.2|110197.2|110249.6|110199.6|110234.9|110184.9|19
1732855560000|2024-11-29 04:46:00|110248|110198|110247.2|110197.2|110251.1|110201.1|110247.2|110197.2|8
1732855570000|2024-11-29 04:46:10|110250.6|110200.6|110251.8|110201.8|110251.8|110201.8|110249.6|110199.6|9
1732855580000|2024-11-29 04:46:20|110252|110202|110253.3|110203.3|110255.5|110205.5|110250.9|110200.9|10
1732855590000|2024-11-29 04:46:30|110254.8|110204.8|110253.2|110203.2|110254.8|110204.8|110253.1|110203.1|7
1732855600000|2024-11-29 04:46:40|110253.4|110203.4|110251.5|110201.5|110253.4|110203.4|110251.2|110201.2|7
1732855610000|2024-11-29 04:46:50|110255.4|110205.4|110254.4|110204.4|110256.4|110206.4|110252.5|110202.5|8
1732855620000|2024-11-29 04:47:00|110252.1|110202.1|110252.8|110202.8|110253.2|110203.2|110249|110199|11
1732855630000|2024-11-29 04:47:10|110252|110202|110248|110198|110252|110202|110246.8|110196.8|12
1732855640000|2024-11-29 04:47:20|110247.9|110197.9|110244.5|110194.5|110247.9|110197.9|110243.8|110193.8|9
1732855650000|2024-11-29 04:47:30|110246.8|110196.8|110246|110196|110247.1|110197.1|110244.4|110194.4|8
1732855660000|2024-11-29 04:47:40|110247.3|110197.3|110238.9|110188.9|110247.4|110197.4|110235.1|110185.1|5
1732855670000|2024-11-29 04:47:50|110239.2|110189.2|110242.2|110192.2|110244.3|110194.3|110239.2|110189.2|14
1732855680000|2024-11-29 04:48:00|110244.3|110194.3|110242.3|110192.3|110244.3|110194.3|110240.1|110190.1|17
1732855690000|2024-11-29 04:48:10|110241.9|110191.9|110241.7|110191.7|110241.9|110191.9|110240.2|110190.2|3
1732855700000|2024-11-29 04:48:20|110240.3|110190.3|110244.7|110194.7|110244.7|110194.7|110240.3|110190.3|3
1732855710000|2024-11-29 04:48:30|110243.9|110193.9|110242.9|110192.9|110244.2|110194.2|110242.4|110192.4|7
1732855720000|2024-11-29 04:48:40|110241.1|110191.1|110243.1|110193.1|110244.4|110194.4|110240.5|110190.5|6
1732855730000|2024-11-29 04:48:50|110242.6|110192.6|110243.4|110193.4|110243.4|110193.4|110241.6|110191.6|3
1732855740000|2024-11-29 04:49:00|110243.5|110193.5|110240.6|110190.6|110244.4|110194.4|110238.1|110188.1|24
1732855750000|2024-11-29 04:49:10|110241.9|110191.9|110244.8|110194.8|110245.8|110195.8|110236|110186|12
1732855760000|2024-11-29 04:49:20|110244.4|110194.4|110244.7|110194.7|110247|110197|110244.3|110194.3|12
1732855770000|2024-11-29 04:49:30|110244.8|110194.8|110244.6|110194.6|110244.8|110194.8|110244.6|110194.6|3
1732855780000|2024-11-29 04:49:40|110244.8|110194.8|110247.9|110197.9|110248.7|110198.7|110244.8|110194.8|6
1732855790000|2024-11-29 04:49:50|110249.7|110199.7|110252|110202|110254.7|110204.7|110249|110199|10
1732855800000|2024-11-29 04:50:00|110252.1|110202.1|110255.4|110205.4|110256.7|110206.7|110252|110202|11
1732855810000|2024-11-29 04:50:10|110256.7|110206.7|110255.5|110205.5|110256.7|110206.7|110255.1|110205.1|6
1732855820000|2024-11-29 04:50:20|110256.8|110206.8|110255.5|110205.5|110257|110207|110255.4|110205.4|8
1732855830000|2024-11-29 04:50:30|110255.4|110205.4|110253.4|110203.4|110255.4|110205.4|110253.2|110203.2|4
1732855840000|2024-11-29 04:50:40|110252.6|110202.6|110251.7|110201.7|110253.1|110203.1|110251.5|110201.5|8
1732855850000|2024-11-29 04:50:50|110252.1|110202.1|110241.2|110191.2|110252.4|110202.4|110241.2|110191.2|12
1732855860000|2024-11-29 04:51:00|110242.7|110192.7|110243.7|110193.7|110244.9|110194.9|110241.2|110191.2|7
1732855870000|2024-11-29 04:51:10|110245.5|110195.5|110243.6|110193.6|110247.2|110197.2|110243|110193|11
1732855880000|2024-11-29 04:51:20|110243.2|110193.2|110228.9|110178.9|110243.2|110193.2|110226.5|110176.5|21
1732855890000|2024-11-29 04:51:30|110229.4|110179.4|110230.8|110180.8|110230.8|110180.8|110224.1|110174.1|19
1732855900000|2024-11-29 04:51:40|110231.9|110181.9|110238.1|110188.1|110239|110189|110231.9|110181.9|36
1732855910000|2024-11-29 04:51:50|110234.9|110184.9|110244.8|110194.8|110249.1|110199.1|110234.9|110184.9|12
1732855920000|2024-11-29 04:52:00|110245.4|110195.4|110248.3|110198.3|110249.9|110199.9|110245.4|110195.4|9
1732855930000|2024-11-29 04:52:10|110248.1|110198.1|110244.3|110194.3|110248.1|110198.1|110244.3|110194.3|6
1732855940000|2024-11-29 04:52:20|110244.9|110194.9|110248.8|110198.8|110248.8|110198.8|110244.9|110194.9|5
1732855950000|2024-11-29 04:52:30|110248.2|110198.2|110243.5|110193.5|110248.2|110198.2|110242.5|110192.5|6
1732855960000|2024-11-29 04:52:40|110243|110193|110244.8|110194.8|110244.8|110194.8|110243|110193|3
1732855970000|2024-11-29 04:52:50|110244|110194|110243|110193|110244|110194|110243|110193|2
1732855980000|2024-11-29 04:53:00|110242.2|110192.2|110241|110191|110244.4|110194.4|110241|110191|9
1732855990000|2024-11-29 04:53:10|110241.2|110191.2|110241.5|110191.5|110241.5|110191.5|110241.2|110191.2|3
1732856000000|2024-11-29 04:53:20|110241.8|110191.8|110242|110192|110242.2|110192.2|110241.8|110191.8|5
1732856010000|2024-11-29 04:53:30|110241.3|110191.3|110238.5|110188.5|110242|110192|110238.5|110188.5|7
1732856020000|2024-11-29 04:53:40|110240.3|110190.3|110242|110192|110242|110192|110240.3|110190.3|2
1732856030000|2024-11-29 04:53:50|110241.5|110191.5|110238.7|110188.7|110241.5|110191.5|110238.7|110188.7|5
1732856040000|2024-11-29 04:54:00|110235.3|110185.3|110238.1|110188.1|110241.3|110191.3|110234.3|110184.3|35
1732856050000|2024-11-29 04:54:10|110236.5|110186.5|110240.8|110190.8|110241.7|110191.7|110232.2|110182.2|21
1732856060000|2024-11-29 04:54:20|110239.9|110189.9|110238.5|110188.5|110239.9|110189.9|110235.3|110185.3|7
1732856070000|2024-11-29 04:54:30|110239.6|110189.6|110238.8|110188.8|110243.6|110193.6|110237.7|110187.7|18
1732856080000|2024-11-29 04:54:40|110240.1|110190.1|110239.6|110189.6|110242.8|110192.8|110238.8|110188.8|17
1732856090000|2024-11-29 04:54:50|110239.5|110189.5|110238.2|110188.2|110240.3|110190.3|110236.7|110186.7|8
1732856100000|2024-11-29 04:55:00|110238.9|110188.9|110238.6|110188.6|110241.5|110191.5|110236.7|110186.7|14
1732856110000|2024-11-29 04:55:10|110239.6|110189.6|110232.4|110182.4|110243|110193|110232.3|110182.3|17
1732856120000|2024-11-29 04:55:20|110234.6|110184.6|110232.6|110182.6|110235.7|110185.7|110231.9|110181.9|10
1732856130000|2024-11-29 04:55:30|110230.4|110180.4|110231.4|110181.4|110233.5|110183.5|110230.1|110180.1|10
1732856140000|2024-11-29 04:55:40|110232|110182|110231.3|110181.3|110233.5|110183.5|110230.1|110180.1|11
1732856150000|2024-11-29 04:55:50|110233.3|110183.3|110233.8|110183.8|110236.9|110186.9|110231.4|110181.4|11
1732856160000|2024-11-29 04:56:00|110233.5|110183.5|110242|110192|110246.9|110196.9|110233.2|110183.2|19
1732856170000|2024-11-29 04:56:10|110241.9|110191.9|110232|110182|110241.9|110191.9|110232|110182|10
1732856180000|2024-11-29 04:56:20|110232.6|110182.6|110232.4|110182.4|110235|110185|110231.3|110181.3|11
1732856190000|2024-11-29 04:56:30|110235|110185|110231.1|110181.1|110237|110187|110231.1|110181.1|16
1732856200000|2024-11-29 04:56:40|110232.9|110182.9|110233.4|110183.4|110238.5|110188.5|110232.9|110182.9|15
1732856210000|2024-11-29 04:56:50|110232.2|110182.2|110228.9|110178.9|110234.3|110184.3|110225.9|110175.9|23
1732856220000|2024-11-29 04:57:00|110230.7|110180.7|110224.9|110174.9|110230.7|110180.7|110223.4|110173.4|31
1732856230000|2024-11-29 04:57:10|110224.3|110174.3|110230.8|110180.8|110230.8|110180.8|110224.3|110174.3|9
1732856240000|2024-11-29 04:57:20|110230.9|110180.9|110225.9|110175.9|110231.3|110181.3|110225.3|110175.3|11
1732856250000|2024-11-29 04:57:30|110227.2|110177.2|110238.8|110188.8|110241|110191|110227.2|110177.2|27
1732856260000|2024-11-29 04:57:40|110240.4|110190.4|110241.7|110191.7|110241.7|110191.7|110233.1|110183.1|23
1732856270000|2024-11-29 04:57:50|110239.7|110189.7|110243.1|110193.1|110243.1|110193.1|110238.9|110188.9|10
1732856280000|2024-11-29 04:58:00|110243|110193|110243.9|110193.9|110244.2|110194.2|110243|110193|6
1732856290000|2024-11-29 04:58:10|110245.1|110195.1|110240.1|110190.1|110247.3|110197.3|110239.4|110189.4|9
1732856300000|2024-11-29 04:58:20|110241.4|110191.4|110243.9|110193.9|110244.3|110194.3|110234.8|110184.8|23
1732856310000|2024-11-29 04:58:30|110243.6|110193.6|110237.3|110187.3|110243.6|110193.6|110233.6|110183.6|17
1732856320000|2024-11-29 04:58:40|110240.5|110190.5|110238.3|110188.3|110244.3|110194.3|110238.3|110188.3|10
1732856330000|2024-11-29 04:58:50|110237.3|110187.3|110241.4|110191.4|110242.1|110192.1|110234.1|110184.1|11
1732856340000|2024-11-29 04:59:00|110241.8|110191.8|110241.9|110191.9|110242.5|110192.5|110241.4|110191.4|8
1732856350000|2024-11-29 04:59:10|110242.3|110192.3|110236.3|110186.3|110249.2|110199.2|110232.8|110182.8|11
1732856360000|2024-11-29 04:59:20|110236.2|110186.2|110238.4|110188.4|110238.6|110188.6|110236.2|110186.2|14
1732856370000|2024-11-29 04:59:30|110238.6|110188.6|110238.1|110188.1|110238.6|110188.6|110236.3|110186.3|6
1732856380000|2024-11-29 04:59:40|110238|110188|110237|110187|110239|110189|110236.3|110186.3|6
1732856390000|2024-11-29 04:59:50|110235|110185|110232.6|110182.6|110238.2|110188.2|110232|110182|12
1732856400000|2024-11-29 05:00:00|110232.9|110182.9|110228.6|110178.6|110233.2|110183.2|110227.9|110177.9|18
1732856410000|2024-11-29 05:00:10|110228.7|110178.7|110230.2|110180.2|110230.3|110180.3|110228.7|110178.7|5
1732856420000|2024-11-29 05:00:20|110230.3|110180.3|110243.3|110193.3|110243.3|110193.3|110230.3|110180.3|9
1732856430000|2024-11-29 05:00:30|110244.8|110194.8|110241|110191|110244.8|110194.8|110241|110191|11
1732856440000|2024-11-29 05:00:40|110242.6|110192.6|110243.8|110193.8|110243.8|110193.8|110240.9|110190.9|10
1732856450000|2024-11-29 05:00:50|110244.2|110194.2|110243.6|110193.6|110244.2|110194.2|110243.6|110193.6|2
1732856460000|2024-11-29 05:01:00|110243.3|110193.3|110240.3|110190.3|110243.6|110193.6|110238.5|110188.5|8
1732856470000|2024-11-29 05:01:10|110240.9|110190.9|110243.1|110193.1|110243.1|110193.1|110239.8|110189.8|10
1732856480000|2024-11-29 05:01:20|110240.9|110190.9|110242.9|110192.9|110243.4|110193.4|110240.9|110190.9|6
1732856490000|2024-11-29 05:01:30|110239.2|110189.2|110231.7|110181.7|110239.5|110189.5|110231.7|110181.7|18
1732856500000|2024-11-29 05:01:40|110231.8|110181.8|110226.7|110176.7|110233.1|110183.1|110226.7|110176.7|11
1732856510000|2024-11-29 05:01:50|110228.1|110178.1|110231.4|110181.4|110243.1|110193.1|110224.7|110174.7|25
1732856520000|2024-11-29 05:02:00|110230.3|110180.3|110231.7|110181.7|110233.7|110183.7|110228.3|110178.3|13
1732856530000|2024-11-29 05:02:10|110231.8|110181.8|110234|110184|110236.3|110186.3|110231.7|110181.7|6
1732856540000|2024-11-29 05:02:20|110234.2|110184.2|110232.5|110182.5|110236.6|110186.6|110231.1|110181.1|13
1732856550000|2024-11-29 05:02:30|110230.2|110180.2|110229.8|110179.8|110230.2|110180.2|110222|110172|13
1732856560000|2024-11-29 05:02:40|110229.9|110179.9|110230.5|110180.5|110232|110182|110227.2|110177.2|13
1732856570000|2024-11-29 05:02:50|110234.7|110184.7|110236.2|110186.2|110236.2|110186.2|110231.2|110181.2|10
1732856580000|2024-11-29 05:03:00|110235.5|110185.5|110226.9|110176.9|110235.6|110185.6|110226.8|110176.8|14
1732856590000|2024-11-29 05:03:10|110227.5|110177.5|110229.7|110179.7|110229.7|110179.7|110226.9|110176.9|18
1732856600000|2024-11-29 05:03:20|110229.4|110179.4|110228.8|110178.8|110231.8|110181.8|110219.6|110169.6|19
1732856610000|2024-11-29 05:03:30|110229.6|110179.6|110230.6|110180.6|110234.5|110184.5|110229.6|110179.6|7
1732856620000|2024-11-29 05:03:40|110230.3|110180.3|110229.8|110179.8|110231.1|110181.1|110228.2|110178.2|6
1732856630000|2024-11-29 05:03:50|110229|110179|110226.7|110176.7|110229.2|110179.2|110226.7|110176.7|5
1732856640000|2024-11-29 05:04:00|110225.9|110175.9|110217.6|110167.6|110229.9|110179.9|110217.6|110167.6|19
1732856650000|2024-11-29 05:04:10|110220|110170|110216.7|110166.7|110220|110170|110215.5|110165.5|14
1732856660000|2024-11-29 05:04:20|110214.9|110164.9|110217.2|110167.2|110217.2|110167.2|110213.9|110163.9|8
1732856670000|2024-11-29 05:04:30|110217.6|110167.6|110224.3|110174.3|110224.3|110174.3|110217.5|110167.5|6
1732856680000|2024-11-29 05:04:40|110220.3|110170.3|110222.5|110172.5|110224|110174|110220.3|110170.3|21
1732856690000|2024-11-29 05:04:50|110223.2|110173.2|110220.3|110170.3|110223.2|110173.2|110216.7|110166.7|10
1732856700000|2024-11-29 05:05:00|110220.1|110170.1|110226.4|110176.4|110226.4|110176.4|110220.1|110170.1|18
1732856710000|2024-11-29 05:05:10|110226.3|110176.3|110229|110179|110231.5|110181.5|110224.1|110174.1|21
1732856720000|2024-11-29 05:05:20|110228.7|110178.7|110227.5|110177.5|110228.7|110178.7|110225.4|110175.4|8
1732856730000|2024-11-29 05:05:30|110227.3|110177.3|110219.1|110169.1|110227.3|110177.3|110218.1|110168.1|11
1732856740000|2024-11-29 05:05:40|110219.6|110169.6|110222.5|110172.5|110224.3|110174.3|110217.1|110167.1|12
1732856750000|2024-11-29 05:05:50|110224.2|110174.2|110236.2|110186.2|110237|110187|110222.8|110172.8|23
1732856760000|2024-11-29 05:06:00|110236.3|110186.3|110233.6|110183.6|110238.8|110188.8|110232.7|110182.7|24
1732856770000|2024-11-29 05:06:10|110235.2|110185.2|110231.3|110181.3|110242.6|110192.6|110228.5|110178.5|19
1732856780000|2024-11-29 05:06:20|110232.5|110182.5|110227.4|110177.4|110233.8|110183.8|110227.4|110177.4|8
1732856790000|2024-11-29 05:06:30|110228|110178|110227.9|110177.9|110230.8|110180.8|110227.9|110177.9|7
1732856800000|2024-11-29 05:06:40|110228.4|110178.4|110225.9|110175.9|110230.8|110180.8|110225.9|110175.9|14
1732856810000|2024-11-29 05:06:50|110225.8|110175.8|110226.7|110176.7|110229.2|110179.2|110225.8|110175.8|6
1732856820000|2024-11-29 05:07:00|110225.2|110175.2|110229.2|110179.2|110232.2|110182.2|110225|110175|10
1732856830000|2024-11-29 05:07:10|110228|110178|110225.2|110175.2|110230.7|110180.7|110225.2|110175.2|8
1732856840000|2024-11-29 05:07:20|110224.6|110174.6|110223.5|110173.5|110224.6|110174.6|110223.5|110173.5|3
1732856850000|2024-11-29 05:07:30|110224.2|110174.2|110225|110175|110226.4|110176.4|110223.6|110173.6|8
1732856860000|2024-11-29 05:07:40|110225.5|110175.5|110228.2|110178.2|110228.2|110178.2|110223.2|110173.2|7
1732856870000|2024-11-29 05:07:50|110228|110178|110219.2|110169.2|110228|110178|110218.2|110168.2|13
1732856880000|2024-11-29 05:08:00|110219.3|110169.3|110218.3|110168.3|110219.3|110169.3|110214|110164|10
1732856890000|2024-11-29 05:08:10|110218.5|110168.5|110219.5|110169.5|110219.6|110169.6|110217|110167|6
1732856900000|2024-11-29 05:08:20|110217|110167|110213.2|110163.2|110223.3|110173.3|110212.5|110162.5|18
1732856910000|2024-11-29 05:08:30|110213.1|110163.1|110213.3|110163.3|110213.3|110163.3|110209.8|110159.8|5
1732856920000|2024-11-29 05:08:40|110213.4|110163.4|110219.7|110169.7|110219.7|110169.7|110210.1|110160.1|8
1732856930000|2024-11-29 05:08:50|110219.8|110169.8|110219.8|110169.8|110221.8|110171.8|110219.6|110169.6|11
1732856940000|2024-11-29 05:09:00|110219.5|110169.5|110226.1|110176.1|110226.1|110176.1|110219.5|110169.5|20
1732856950000|2024-11-29 05:09:10|110224.9|110174.9|110227.2|110177.2|110229.1|110179.1|110224.9|110174.9|8
1732856960000|2024-11-29 05:09:20|110227.3|110177.3|110230.5|110180.5|110233|110183|110227.3|110177.3|9
1732856970000|2024-11-29 05:09:30|110230.7|110180.7|110231|110181|110231|110181|110230.5|110180.5|5
1732856980000|2024-11-29 05:09:40|110230.9|110180.9|110225.7|110175.7|110230.9|110180.9|110223.8|110173.8|10
1732856990000|2024-11-29 05:09:50|110226|110176|110228.5|110178.5|110228.5|110178.5|110225.4|110175.4|9
1732857000000|2024-11-29 05:10:00|110228.8|110178.8|110238.3|110188.3|110242.8|110192.8|110228.8|110178.8|12
1732857010000|2024-11-29 05:10:10|110239|110189|110239.7|110189.7|110243.9|110193.9|110239|110189|8
1732857020000|2024-11-29 05:10:20|110239.5|110189.5|110243.3|110193.3|110243.3|110193.3|110239.1|110189.1|7
1732857030000|2024-11-29 05:10:30|110243.6|110193.6|110247|110197|110247|110197|110243.5|110193.5|7
1732857040000|2024-11-29 05:10:40|110246.6|110196.6|110246.1|110196.1|110247.8|110197.8|110245.3|110195.3|8
1732857050000|2024-11-29 05:10:50|110244.8|110194.8|110241.5|110191.5|110245.2|110195.2|110241.5|110191.5|9
1732857060000|2024-11-29 05:11:00|110241.9|110191.9|110242.5|110192.5|110242.9|110192.9|110241.9|110191.9|7
1732857070000|2024-11-29 05:11:10|110241.6|110191.6|110243.5|110193.5|110244.1|110194.1|110239|110189|13
1732857080000|2024-11-29 05:11:20|110243.3|110193.3|110236.4|110186.4|110243.4|110193.4|110236.4|110186.4|10
1732857090000|2024-11-29 05:11:30|110233.9|110183.9|110235.9|110185.9|110238.1|110188.1|110233.9|110183.9|10
1732857100000|2024-11-29 05:11:40|110236|110186|110239.2|110189.2|110239.8|110189.8|110235.8|110185.8|11
1732857110000|2024-11-29 05:11:50|110238.4|110188.4|110235.7|110185.7|110238.5|110188.5|110234.4|110184.4|8
1732857120000|2024-11-29 05:12:00|110235.4|110185.4|110239.3|110189.3|110239.3|110189.3|110235.4|110185.4|8
1732857130000|2024-11-29 05:12:10|110239.7|110189.7|110240.5|110190.5|110240.6|110190.6|110239.5|110189.5|5
1732857140000|2024-11-29 05:12:20|110244|110194|110240.4|110190.4|110244|110194|110238.9|110188.9|9
1732857150000|2024-11-29 05:12:30|110239.6|110189.6|110241.4|110191.4|110241.7|110191.7|110239.6|110189.6|6
1732857160000|2024-11-29 05:12:40|110241.2|110191.2|110226.7|110176.7|110241.2|110191.2|110225.7|110175.7|29
1732857170000|2024-11-29 05:12:50|110227.3|110177.3|110225.9|110175.9|110228.2|110178.2|110223.9|110173.9|24
1732857180000|2024-11-29 05:13:00|110225.7|110175.7|110225.2|110175.2|110226.4|110176.4|110224.7|110174.7|15
1732857190000|2024-11-29 05:13:10|110225.4|110175.4|110224.5|110174.5|110225.9|110175.9|110222.2|110172.2|19
1732857200000|2024-11-29 05:13:20|110224.7|110174.7|110223.4|110173.4|110227|110177|110223|110173|14
1732857210000|2024-11-29 05:13:30|110225.4|110175.4|110218.7|110168.7|110227.9|110177.9|110218.7|110168.7|21
1732857220000|2024-11-29 05:13:40|110217.9|110167.9|110221|110171|110222.8|110172.8|110217.8|110167.8|24
1732857230000|2024-11-29 05:13:50|110219.6|110169.6|110220.5|110170.5|110221.5|110171.5|110219.5|110169.5|13
1732857240000|2024-11-29 05:14:00|110220.9|110170.9|110221.5|110171.5|110221.9|110171.9|110220.9|110170.9|6
1732857250000|2024-11-29 05:14:10|110220|110170|110215.4|110165.4|110220|110170|110209.5|110159.5|22
1732857260000|2024-11-29 05:14:20|110213.1|110163.1|110215.9|110165.9|110216.7|110166.7|110210.6|110160.6|19
1732857270000|2024-11-29 05:14:30|110215.3|110165.3|110216.1|110166.1|110216.1|110166.1|110215.3|110165.3|4
1732857280000|2024-11-29 05:14:40|110216.4|110166.4|110220.9|110170.9|110223.1|110173.1|110215.5|110165.5|15
1732857290000|2024-11-29 05:14:50|110221.4|110171.4|110221.5|110171.5|110221.5|110171.5|110221.4|110171.4|2
1732857300000|2024-11-29 05:15:00|110221.1|110171.1|110203.2|110153.2|110221.6|110171.6|110203.2|110153.2|27
1732857310000|2024-11-29 05:15:10|110206.4|110156.4|110204.7|110154.7|110209.1|110159.1|110201.9|110151.9|40
1732857320000|2024-11-29 05:15:20|110204.9|110154.9|110207.3|110157.3|110213.8|110163.8|110203.5|110153.5|33
1732857330000|2024-11-29 05:15:30|110208|110158|110203.3|110153.3|110210.3|110160.3|110203.3|110153.3|31
1732857340000|2024-11-29 05:15:40|110207.5|110157.5|110208.8|110158.8|110210|110160|110202.7|110152.7|26
1732857350000|2024-11-29 05:15:50|110206.8|110156.8|110206.5|110156.5|110210.9|110160.9|110204.9|110154.9|9
1732857360000|2024-11-29 05:16:00|110203.3|110153.3|110210.6|110160.6|110212.9|110162.9|110203.3|110153.3|18
1732857370000|2024-11-29 05:16:10|110211|110161|110210.4|110160.4|110211|110161|110208.1|110158.1|4
1732857380000|2024-11-29 05:16:20|110211.1|110161.1|110213|110163|110213|110163|110206.6|110156.6|15
1732857390000|2024-11-29 05:16:30|110213.3|110163.3|110219.1|110169.1|110219.1|110169.1|110211.9|110161.9|10
1732857400000|2024-11-29 05:16:40|110219.2|110169.2|110224.1|110174.1|110224.1|110174.1|110215.6|110165.6|16
1732857410000|2024-11-29 05:16:50|110224.9|110174.9|110223.6|110173.6|110225.1|110175.1|110221.9|110171.9|11
1732857420000|2024-11-29 05:17:00|110223.8|110173.8|110223.1|110173.1|110224.8|110174.8|110223.1|110173.1|6
1732857430000|2024-11-29 05:17:10|110221.4|110171.4|110218.2|110168.2|110221.4|110171.4|110216.4|110166.4|13
1732857440000|2024-11-29 05:17:20|110220.5|110170.5|110226.2|110176.2|110229.7|110179.7|110220.5|110170.5|23
1732857450000|2024-11-29 05:17:30|110224.7|110174.7|110223.6|110173.6|110226|110176|110218.5|110168.5|12
1732857460000|2024-11-29 05:17:40|110223.5|110173.5|110225.1|110175.1|110226|110176|110221.1|110171.1|10
1732857470000|2024-11-29 05:17:50|110224.9|110174.9|110224.8|110174.8|110224.9|110174.9|110219.9|110169.9|16
1732857480000|2024-11-29 05:18:00|110225|110175|110227.8|110177.8|110227.8|110177.8|110222.6|110172.6|18
1732857490000|2024-11-29 05:18:10|110227|110177|110226|110176|110227.1|110177.1|110225.6|110175.6|8
1732857500000|2024-11-29 05:18:20|110226.5|110176.5|110226.5|110176.5|110228.2|110178.2|110225.9|110175.9|8
1732857510000|2024-11-29 05:18:30|110227.2|110177.2|110223.4|110173.4|110232.8|110182.8|110223.4|110173.4|12
1732857520000|2024-11-29 05:18:40|110223.7|110173.7|110219.5|110169.5|110224.1|110174.1|110218.3|110168.3|13
1732857530000|2024-11-29 05:18:50|110219.6|110169.6|110218.7|110168.7|110219.6|110169.6|110218.7|110168.7|3
1732857540000|2024-11-29 05:19:00|110218.8|110168.8|110220.4|110170.4|110220.4|110170.4|110218.8|110168.8|3
1732857550000|2024-11-29 05:19:10|110220.3|110170.3|110219.5|110169.5|110220.6|110170.6|110219.5|110169.5|3
1732857560000|2024-11-29 05:19:20|110218.8|110168.8|110219|110169|110219.5|110169.5|110213.2|110163.2|13
1732857570000|2024-11-29 05:19:30|110217.4|110167.4|110223.7|110173.7|110225.4|110175.4|110217.4|110167.4|12
1732857580000|2024-11-29 05:19:40|110225.2|110175.2|110223.9|110173.9|110225.2|110175.2|110223.3|110173.3|5
1732857590000|2024-11-29 05:19:50|110223.2|110173.2|110224.2|110174.2|110224.6|110174.6|110223.2|110173.2|6
1732857600000|2024-11-29 05:20:00|110223.8|110173.8|110228.4|110178.4|110228.6|110178.6|110223|110173|9
1732857610000|2024-11-29 05:20:10|110227.4|110177.4|110226.7|110176.7|110227.6|110177.6|110226.6|110176.6|5
1732857620000|2024-11-29 05:20:20|110226.8|110176.8|110224.1|110174.1|110227.4|110177.4|110224.1|110174.1|11
1732857630000|2024-11-29 05:20:30|110223.8|110173.8|110219.5|110169.5|110223.8|110173.8|110219.1|110169.1|13
1732857640000|2024-11-29 05:20:40|110219.4|110169.4|110218.9|110168.9|110219.5|110169.5|110218.9|110168.9|3
1732857650000|2024-11-29 05:20:50|110218.8|110168.8|110219.1|110169.1|110219.1|110169.1|110218.8|110168.8|5
1732857660000|2024-11-29 05:21:00|110219.7|110169.7|110223.6|110173.6|110223.6|110173.6|110219.7|110169.7|6
1732857670000|2024-11-29 05:21:10|110224|110174|110220.1|110170.1|110224|110174|110217.4|110167.4|7
1732857680000|2024-11-29 05:21:20|110218.2|110168.2|110218|110168|110221.8|110171.8|110216.4|110166.4|15
1732857690000|2024-11-29 05:21:30|110216.2|110166.2|110217.2|110167.2|110217.2|110167.2|110214.4|110164.4|7
1732857700000|2024-11-29 05:21:40|110217.1|110167.1|110214.3|110164.3|110217.1|110167.1|110214.1|110164.1|7
1732857710000|2024-11-29 05:21:50|110212.6|110162.6|110208.3|110158.3|110212.6|110162.6|110208|110158|11
1732857720000|2024-11-29 05:22:00|110210.4|110160.4|110202.1|110152.1|110214.8|110164.8|110197.1|110147.1|16
1732857730000|2024-11-29 05:22:10|110201.5|110151.5|110201.5|110151.5|110202.2|110152.2|110194.9|110144.9|15
1732857740000|2024-11-29 05:22:20|110202.1|110152.1|110203.2|110153.2|110211.2|110161.2|110202.1|110152.1|22
1732857750000|2024-11-29 05:22:30|110204.8|110154.8|110213.2|110163.2|110213.2|110163.2|110204.6|110154.6|12
1732857760000|2024-11-29 05:22:40|110213.7|110163.7|110211.3|110161.3|110213.7|110163.7|110211.2|110161.2|7
1732857770000|2024-11-29 05:22:50|110211.9|110161.9|110217.6|110167.6|110217.6|110167.6|110211.8|110161.8|10
1732857780000|2024-11-29 05:23:00|110217.9|110167.9|110220.7|110170.7|110220.7|110170.7|110216.8|110166.8|18
1732857790000|2024-11-29 05:23:10|110221.3|110171.3|110223.8|110173.8|110224.9|110174.9|110221.1|110171.1|7
1732857800000|2024-11-29 05:23:20|110225.5|110175.5|110220.6|110170.6|110226.6|110176.6|110219.2|110169.2|12
1732857810000|2024-11-29 05:23:30|110219.7|110169.7|110216.4|110166.4|110220.6|110170.6|110215.6|110165.6|12
1732857820000|2024-11-29 05:23:40|110216.5|110166.5|110212.2|110162.2|110216.5|110166.5|110211.1|110161.1|19
1732857830000|2024-11-29 05:23:50|110212.4|110162.4|110214.1|110164.1|110215.3|110165.3|110212.4|110162.4|6
1732857840000|2024-11-29 05:24:00|110214.2|110164.2|110220.7|110170.7|110220.7|110170.7|110213.9|110163.9|13
1732857850000|2024-11-29 05:24:10|110220.5|110170.5|110214.8|110164.8|110220.5|110170.5|110213.8|110163.8|11
1732857860000|2024-11-29 05:24:20|110215.1|110165.1|110214.2|110164.2|110217.5|110167.5|110214.2|110164.2|10
1732857870000|2024-11-29 05:24:30|110214.1|110164.1|110212.8|110162.8|110217.1|110167.1|110212.5|110162.5|10
1732857880000|2024-11-29 05:24:40|110212.5|110162.5|110214.4|110164.4|110216.5|110166.5|110212.5|110162.5|9
1732857890000|2024-11-29 05:24:50|110212.6|110162.6|110214.4|110164.4|110214.4|110164.4|110211.2|110161.2|8
1732857900000|2024-11-29 05:25:00|110212.6|110162.6|110205.4|110155.4|110212.6|110162.6|110202.8|110152.8|26
1732857910000|2024-11-29 05:25:10|110206|110156|110202.4|110152.4|110210.7|110160.7|110201.3|110151.3|28
1732857920000|2024-11-29 05:25:20|110204|110154|110205.8|110155.8|110206.3|110156.3|110201|110151|32
1732857930000|2024-11-29 05:25:30|110205.2|110155.2|110207.8|110157.8|110207.8|110157.8|110202.6|110152.6|21
1732857940000|2024-11-29 05:25:40|110208|110158|110213.9|110163.9|110215.2|110165.2|110207.4|110157.4|12
1732857950000|2024-11-29 05:25:50|110214.5|110164.5|110218.1|110168.1|110218.3|110168.3|110214.5|110164.5|8
1732857960000|2024-11-29 05:26:00|110218|110168|110217.7|110167.7|110220.2|110170.2|110217.1|110167.1|9
1732857970000|2024-11-29 05:26:10|110217.8|110167.8|110215.9|110165.9|110217.8|110167.8|110215.3|110165.3|11
1732857980000|2024-11-29 05:26:20|110215.8|110165.8|110208.6|110158.6|110215.8|110165.8|110203|110153|9
1732857990000|2024-11-29 05:26:30|110206.6|110156.6|110205|110155|110208.2|110158.2|110202|110152|12
1732858000000|2024-11-29 05:26:40|110205.2|110155.2|110208.6|110158.6|110208.6|110158.6|110205.2|110155.2|6
1732858010000|2024-11-29 05:26:50|110209|110159|110199.9|110149.9|110209|110159|110198.8|110148.8|13
1732858020000|2024-11-29 05:27:00|110198.7|110148.7|110200.4|110150.4|110200.9|110150.9|110195.7|110145.7|15
1732858030000|2024-11-29 05:27:10|110200.5|110150.5|110202.7|110152.7|110202.7|110152.7|110195.3|110145.3|12
1732858040000|2024-11-29 05:27:20|110203.2|110153.2|110197.3|110147.3|110203.2|110153.2|110197.3|110147.3|24
1732858050000|2024-11-29 05:27:30|110197.5|110147.5|110202.9|110152.9|110202.9|110152.9|110197.4|110147.4|12
1732858060000|2024-11-29 05:27:40|110201.7|110151.7|110193.3|110143.3|110203.1|110153.1|110193.3|110143.3|16
1732858070000|2024-11-29 05:27:50|110193.9|110143.9|110198.2|110148.2|110198.2|110148.2|110193.9|110143.9|6
1732858080000|2024-11-29 05:28:00|110199.6|110149.6|110205.2|110155.2|110206.9|110156.9|110199.6|110149.6|17
1732858090000|2024-11-29 05:28:10|110203.5|110153.5|110206.5|110156.5|110208.6|110158.6|110200.4|110150.4|18
1732858100000|2024-11-29 05:28:20|110206.3|110156.3|110207.9|110157.9|110207.9|110157.9|110206|110156|7
1732858110000|2024-11-29 05:28:30|110207.6|110157.6|110209.9|110159.9|110209.9|110159.9|110205.8|110155.8|6
1732858120000|2024-11-29 05:28:40|110210.5|110160.5|110212|110162|110212|110162|110209.9|110159.9|9
1732858130000|2024-11-29 05:28:50|110211.8|110161.8|110211.3|110161.3|110211.9|110161.9|110211.3|110161.3|3
1732858140000|2024-11-29 05:29:00|110213.3|110163.3|110215.5|110165.5|110215.5|110165.5|110210|110160|11
1732858150000|2024-11-29 05:29:10|110215.6|110165.6|110218|110168|110218.2|110168.2|110213.5|110163.5|10
1732858160000|2024-11-29 05:29:20|110217.4|110167.4|110217.1|110167.1|110217.4|110167.4|110217.1|110167.1|4
1732858170000|2024-11-29 05:29:30|110215.2|110165.2|110204.5|110154.5|110215.2|110165.2|110201.3|110151.3|36
1732858180000|2024-11-29 05:29:40|110203.9|110153.9|110211.7|110161.7|110213.5|110163.5|110198.2|110148.2|25
1732858190000|2024-11-29 05:29:50|110211.1|110161.1|110215.3|110165.3|110215.3|110165.3|110208.9|110158.9|16
1732858200000|2024-11-29 05:30:00|110217.5|110167.5|110214.9|110164.9|110219.8|110169.8|110211.9|110161.9|30
1732858210000|2024-11-29 05:30:10|110217.3|110167.3|110217.6|110167.6|110224.1|110174.1|110214.6|110164.6|31
1732858220000|2024-11-29 05:30:20|110219.6|110169.6|110213.4|110163.4|110219.7|110169.7|110213.1|110163.1|26
1732858230000|2024-11-29 05:30:30|110216.3|110166.3|110213.7|110163.7|110221|110171|110213.1|110163.1|11
1732858240000|2024-11-29 05:30:40|110215.8|110165.8|110212.2|110162.2|110225.3|110175.3|110212.2|110162.2|28
1732858250000|2024-11-29 05:30:50|110212.4|110162.4|110223.3|110173.3|110226.8|110176.8|110212.4|110162.4|13
1732858260000|2024-11-29 05:31:00|110225.6|110175.6|110217.6|110167.6|110226.6|110176.6|110212.9|110162.9|44
1732858270000|2024-11-29 05:31:10|110219.8|110169.8|110227.5|110177.5|110230.8|110180.8|110219.8|110169.8|22
1732858280000|2024-11-29 05:31:20|110227.2|110177.2|110228|110178|110231.5|110181.5|110223.4|110173.4|27
1732858290000|2024-11-29 05:31:30|110228.2|110178.2|110235.1|110185.1|110238.3|110188.3|110227.3|110177.3|26
1732858300000|2024-11-29 05:31:40|110235|110185|110226.4|110176.4|110240.1|110190.1|110226.4|110176.4|32
1732858310000|2024-11-29 05:31:50|110226.2|110176.2|110225.9|110175.9|110228.7|110178.7|110220|110170|19
1732858320000|2024-11-29 05:32:00|110221.2|110171.2|110231|110181|110232.9|110182.9|110221.2|110171.2|18
1732858330000|2024-11-29 05:32:10|110235.1|110185.1|110232.5|110182.5|110235.4|110185.4|110229.1|110179.1|19
1732858340000|2024-11-29 05:32:20|110228.6|110178.6|110230.7|110180.7|110234.1|110184.1|110228.6|110178.6|18
1732858350000|2024-11-29 05:32:30|110234.1|110184.1|110227.2|110177.2|110234.8|110184.8|110227.1|110177.1|12
1732858360000|2024-11-29 05:32:40|110230.9|110180.9|110231.8|110181.8|110233|110183|110227.2|110177.2|10
1732858370000|2024-11-29 05:32:50|110232.4|110182.4|110232.3|110182.3|110232.4|110182.4|110232.3|110182.3|2
1732858380000|2024-11-29 05:33:00|110232.4|110182.4|110237.3|110187.3|110239.6|110189.6|110232.4|110182.4|19
1732858390000|2024-11-29 05:33:10|110235.7|110185.7|110235.8|110185.8|110244.8|110194.8|110232.8|110182.8|25
1732858400000|2024-11-29 05:33:20|110236|110186|110240.6|110190.6|110240.6|110190.6|110230.2|110180.2|20
1732858410000|2024-11-29 05:33:30|110244.1|110194.1|110248.7|110198.7|110248.9|110198.9|110242.4|110192.4|15
1732858420000|2024-11-29 05:33:40|110248.2|110198.2|110250.8|110200.8|110254|110204|110242.4|110192.4|21
1732858430000|2024-11-29 05:33:50|110250.2|110200.2|110238.6|110188.6|110250.2|110200.2|110237.3|110187.3|14
1732858440000|2024-11-29 05:34:00|110240.4|110190.4|110242.4|110192.4|110242.4|110192.4|110235.1|110185.1|20
1732858450000|2024-11-29 05:34:10|110243|110193|110246.7|110196.7|110248.3|110198.3|110241.2|110191.2|11
1732858460000|2024-11-29 05:34:20|110246.8|110196.8|110246.3|110196.3|110246.8|110196.8|110242.2|110192.2|10
1732858470000|2024-11-29 05:34:30|110243.4|110193.4|110254.5|110204.5|110254.6|110204.6|110243.4|110193.4|11
1732858480000|2024-11-29 05:34:40|110257|110207|110253.3|110203.3|110258.8|110208.8|110252.8|110202.8|10
1732858490000|2024-11-29 05:34:50|110251.5|110201.5|110255.5|110205.5|110255.5|110205.5|110250.9|110200.9|8
1732858500000|2024-11-29 05:35:00|110255.6|110205.6|110258.1|110208.1|110259.6|110209.6|110251.5|110201.5|17
1732858510000|2024-11-29 05:35:10|110257.5|110207.5|110258.5|110208.5|110259|110209|110257.5|110207.5|6
1732858520000|2024-11-29 05:35:20|110258.4|110208.4|110254.4|110204.4|110260.6|110210.6|110253.8|110203.8|13
1732858530000|2024-11-29 05:35:30|110254.6|110204.6|110252.5|110202.5|110256.9|110206.9|110250.9|110200.9|17
1732858540000|2024-11-29 05:35:40|110252.6|110202.6|110252.9|110202.9|110256.4|110206.4|110250.4|110200.4|18
1732858550000|2024-11-29 05:35:50|110254.6|110204.6|110255.5|110205.5|110258.9|110208.9|110251.5|110201.5|20
1732858560000|2024-11-29 05:36:00|110255.4|110205.4|110256.3|110206.3|110258.4|110208.4|110254.1|110204.1|15
1732858570000|2024-11-29 05:36:10|110258.6|110208.6|110259.9|110209.9|110259.9|110209.9|110252.3|110202.3|15
1732858580000|2024-11-29 05:36:20|110260.7|110210.7|110262.5|110212.5|110265.2|110215.2|110255.5|110205.5|19
1732858590000|2024-11-29 05:36:30|110265.1|110215.1|110269.5|110219.5|110269.7|110219.7|110264.4|110214.4|27
1732858600000|2024-11-29 05:36:40|110267.8|110217.8|110275.2|110225.2|110276.4|110226.4|110265.6|110215.6|24
1732858610000|2024-11-29 05:36:50|110276.6|110226.6|110264.8|110214.8|110276.6|110226.6|110264.8|110214.8|22
1732858620000|2024-11-29 05:37:00|110265.7|110215.7|110262.3|110212.3|110265.8|110215.8|110262.3|110212.3|14
1732858630000|2024-11-29 05:37:10|110261.1|110211.1|110257.9|110207.9|110261.1|110211.1|110257.8|110207.8|11
1732858640000|2024-11-29 05:37:20|110258.1|110208.1|110258.3|110208.3|110258.5|110208.5|110255.7|110205.7|5
1732858650000|2024-11-29 05:37:30|110258.6|110208.6|110257.3|110207.3|110258.6|110208.6|110255.5|110205.5|6
1732858660000|2024-11-29 05:37:40|110257.4|110207.4|110252.5|110202.5|110258.5|110208.5|110252.5|110202.5|12
1732858670000|2024-11-29 05:37:50|110252.6|110202.6|110250.2|110200.2|110252.6|110202.6|110248.6|110198.6|8
1732858680000|2024-11-29 05:38:00|110249.6|110199.6|110254.9|110204.9|110256.6|110206.6|110249.5|110199.5|11
1732858690000|2024-11-29 05:38:10|110253.3|110203.3|110251.8|110201.8|110255.7|110205.7|110251.8|110201.8|5
1732858700000|2024-11-29 05:38:20|110251.3|110201.3|110256.3|110206.3|110260.2|110210.2|110248.9|110198.9|14
1732858710000|2024-11-29 05:38:30|110256.9|110206.9|110253.9|110203.9|110256.9|110206.9|110253.9|110203.9|8
1732858720000|2024-11-29 05:38:40|110254.5|110204.5|110256.3|110206.3|110256.7|110206.7|110254.5|110204.5|10
1732858730000|2024-11-29 05:38:50|110256.4|110206.4|110250.7|110200.7|110256.4|110206.4|110250.1|110200.1|6
1732858740000|2024-11-29 05:39:00|110250.6|110200.6|110243.2|110193.2|110250.6|110200.6|110241|110191|18
1732858750000|2024-11-29 05:39:10|110243|110193|110245.1|110195.1|110247.6|110197.6|110241.4|110191.4|10
1732858760000|2024-11-29 05:39:20|110243|110193|110249.2|110199.2|110251|110201|110241.3|110191.3|23
1732858770000|2024-11-29 05:39:30|110248.8|110198.8|110236.4|110186.4|110248.8|110198.8|110236.4|110186.4|9
1732858780000|2024-11-29 05:39:40|110236.5|110186.5|110237.5|110187.5|110239.4|110189.4|110236.5|110186.5|5
1732858790000|2024-11-29 05:39:50|110241.1|110191.1|110237.8|110187.8|110241.1|110191.1|110235.2|110185.2|6
1732858800000|2024-11-29 05:40:00|110234.1|110184.1|110238.9|110188.9|110239|110189|110229.2|110179.2|16
1732858810000|2024-11-29 05:40:10|110240.5|110190.5|110238.8|110188.8|110240.5|110190.5|110238.4|110188.4|11
1732858820000|2024-11-29 05:40:20|110239.7|110189.7|110239.1|110189.1|110239.9|110189.9|110238.8|110188.8|4
1732858830000|2024-11-29 05:40:30|110242.3|110192.3|110251.2|110201.2|110252.2|110202.2|110242.3|110192.3|16
1732858840000|2024-11-29 05:40:40|110250|110200|110245.1|110195.1|110252.6|110202.6|110242.6|110192.6|13
1732858860000|2024-11-29 05:41:00|110246.9|110196.9|110250.7|110200.7|110254.5|110204.5|110246.9|110196.9|13
1732858870000|2024-11-29 05:41:10|110250.6|110200.6|110251.2|110201.2|110251.2|110201.2|110250|110200|3
1732858880000|2024-11-29 05:41:20|110251.3|110201.3|110252.4|110202.4|110252.6|110202.6|110246.7|110196.7|12
1732858890000|2024-11-29 05:41:30|110250.8|110200.8|110254.2|110204.2|110255.9|110205.9|110249.1|110199.1|15
1732858900000|2024-11-29 05:41:40|110254.4|110204.4|110262.5|110212.5|110263.4|110213.4|110251.9|110201.9|14
1732858910000|2024-11-29 05:41:50|110260.8|110210.8|110259.8|110209.8|110261|110211|110257.7|110207.7|13
1732858920000|2024-11-29 05:42:00|110259.1|110209.1|110257.7|110207.7|110262.2|110212.2|110257.3|110207.3|18
1732858930000|2024-11-29 05:42:10|110259.8|110209.8|110256.2|110206.2|110262.6|110212.6|110256.1|110206.1|11
1732858940000|2024-11-29 05:42:20|110260|110210|110258.9|110208.9|110260|110210|110256.8|110206.8|8
1732858950000|2024-11-29 05:42:30|110261.1|110211.1|110255.9|110205.9|110261.1|110211.1|110252.2|110202.2|13
1732858960000|2024-11-29 05:42:40|110256|110206|110247.4|110197.4|110256|110206|110247.4|110197.4|17
1732858970000|2024-11-29 05:42:50|110249.8|110199.8|110250.8|110200.8|110251|110201|110248.8|110198.8|10
1732858980000|2024-11-29 05:43:00|110249.8|110199.8|110250.3|110200.3|110253|110203|110249.8|110199.8|5
1732858990000|2024-11-29 05:43:10|110248.1|110198.1|110243.1|110193.1|110248.1|110198.1|110238.9|110188.9|13
1732859000000|2024-11-29 05:43:20|110245.3|110195.3|110242.5|110192.5|110246.8|110196.8|110242.5|110192.5|11
1732859010000|2024-11-29 05:43:30|110246|110196|110242.5|110192.5|110246|110196|110236|110186|16
1732859020000|2024-11-29 05:43:40|110242.9|110192.9|110245.3|110195.3|110246.6|110196.6|110242.4|110192.4|9
1732859030000|2024-11-29 05:43:50|110247.1|110197.1|110252.4|110202.4|110253|110203|110247.1|110197.1|7
1732859040000|2024-11-29 05:44:00|110250.5|110200.5|110244.4|110194.4|110250.5|110200.5|110243.9|110193.9|11
1732859050000|2024-11-29 05:44:10|110244.2|110194.2|110249.1|110199.1|110251.1|110201.1|110243.3|110193.3|13
1732859060000|2024-11-29 05:44:20|110247.4|110197.4|110249|110199|110251.4|110201.4|110247.4|110197.4|10
1732859070000|2024-11-29 05:44:30|110247.8|110197.8|110239.5|110189.5|110247.8|110197.8|110237.3|110187.3|14
1732859080000|2024-11-29 05:44:40|110241.1|110191.1|110245.3|110195.3|110246.4|110196.4|110241.1|110191.1|5
1732859090000|2024-11-29 05:44:50|110244.7|110194.7|110237.8|110187.8|110244.7|110194.7|110236.5|110186.5|11
1732859100000|2024-11-29 05:45:00|110240.1|110190.1|110230.1|110180.1|110240.1|110190.1|110225.4|110175.4|19
1732859110000|2024-11-29 05:45:10|110231.6|110181.6|110229.7|110179.7|110231.6|110181.6|110227.8|110177.8|23
1732859120000|2024-11-29 05:45:20|110229.8|110179.8|110242.9|110192.9|110243|110193|110229.8|110179.8|19
1732859130000|2024-11-29 05:45:30|110244.1|110194.1|110252.5|110202.5|110252.5|110202.5|110244.1|110194.1|12
1732859140000|2024-11-29 05:45:40|110252.2|110202.2|110247.6|110197.6|110252.3|110202.3|110247.6|110197.6|8
1732859150000|2024-11-29 05:45:50|110245.8|110195.8|110244.6|110194.6|110245.8|110195.8|110242.6|110192.6|7
1732859160000|2024-11-29 05:46:00|110244.2|110194.2|110235|110185|110244.7|110194.7|110233.1|110183.1|18
1732859170000|2024-11-29 05:46:10|110236.6|110186.6|110229.3|110179.3|110236.6|110186.6|110227|110177|24
1732859180000|2024-11-29 05:46:20|110229.1|110179.1|110229.1|110179.1|110230.1|110180.1|110229.1|110179.1|5
1732859190000|2024-11-29 05:46:30|110228.9|110178.9|110231.5|110181.5|110236.8|110186.8|110226.9|110176.9|17
1732859200000|2024-11-29 05:46:40|110232.1|110182.1|110229.6|110179.6|110237.1|110187.1|110228.7|110178.7|17
1732859210000|2024-11-29 05:46:50|110231.5|110181.5|110229.4|110179.4|110233.1|110183.1|110222.8|110172.8|26
1732859220000|2024-11-29 05:47:00|110229.7|110179.7|110224.3|110174.3|110233.5|110183.5|110220.4|110170.4|21
1732859230000|2024-11-29 05:47:10|110225.5|110175.5|110226.4|110176.4|110226.4|110176.4|110225.5|110175.5|4
1732859240000|2024-11-29 05:47:20|110225.5|110175.5|110222.5|110172.5|110225.6|110175.6|110221.9|110171.9|9
1732859250000|2024-11-29 05:47:30|110222.4|110172.4|110222|110172|110223.3|110173.3|110217.9|110167.9|6
1732859260000|2024-11-29 05:47:40|110222.1|110172.1|110223.4|110173.4|110225.4|110175.4|110220.6|110170.6|16
1732859270000|2024-11-29 05:47:50|110223.3|110173.3|110222.3|110172.3|110223.5|110173.5|110221.4|110171.4|6
1732859280000|2024-11-29 05:48:00|110224|110174|110220.2|110170.2|110226.4|110176.4|110219.5|110169.5|9
1732859290000|2024-11-29 05:48:10|110216.2|110166.2|110225.4|110175.4|110227.4|110177.4|110216.2|110166.2|19
1732859300000|2024-11-29 05:48:20|110227.1|110177.1|110233.8|110183.8|110233.8|110183.8|110225.7|110175.7|12
1732859310000|2024-11-29 05:48:30|110235|110185|110248.1|110198.1|110248.5|110198.5|110234.2|110184.2|11
1732859320000|2024-11-29 05:48:40|110248|110198|110243.5|110193.5|110249.8|110199.8|110241.1|110191.1|14
1732859330000|2024-11-29 05:48:50|110243.6|110193.6|110250.4|110200.4|110250.4|110200.4|110243.6|110193.6|6
1732859340000|2024-11-29 05:49:00|110250.2|110200.2|110245.3|110195.3|110251.3|110201.3|110244|110194|16
1732859350000|2024-11-29 05:49:10|110244.7|110194.7|110238.3|110188.3|110244.7|110194.7|110234.8|110184.8|16
1732859360000|2024-11-29 05:49:20|110238.1|110188.1|110249.9|110199.9|110254.2|110204.2|110232.7|110182.7|19
1732859370000|2024-11-29 05:49:30|110248.3|110198.3|110248.2|110198.2|110250.3|110200.3|110245.6|110195.6|11
1732859380000|2024-11-29 05:49:40|110248|110198|110255.2|110205.2|110255.8|110205.8|110244.2|110194.2|16
1732859390000|2024-11-29 05:49:50|110255|110205|110254.1|110204.1|110255|110205|110250.5|110200.5|11
1732859400000|2024-11-29 05:50:00|110254.2|110204.2|110253|110203|110256.7|110206.7|110252|110202|14
1732859410000|2024-11-29 05:50:10|110253.6|110203.6|110251.8|110201.8|110253.6|110203.6|110250.9|110200.9|5
1732859420000|2024-11-29 05:50:20|110251.2|110201.2|110252.9|110202.9|110253.4|110203.4|110245.6|110195.6|17
1732859430000|2024-11-29 05:50:30|110256|110206|110259.5|110209.5|110261.3|110211.3|110253.9|110203.9|22
1732859440000|2024-11-29 05:50:40|110257.8|110207.8|110260.2|110210.2|110264.9|110214.9|110256.9|110206.9|13
1732859450000|2024-11-29 05:50:50|110258.4|110208.4|110261.2|110211.2|110262.5|110212.5|110255.3|110205.3|13
1732859460000|2024-11-29 05:51:00|110260.6|110210.6|110260|110210|110261.5|110211.5|110259.4|110209.4|6
1732859470000|2024-11-29 05:51:10|110259.9|110209.9|110249.5|110199.5|110259.9|110209.9|110249.4|110199.4|20
1732859480000|2024-11-29 05:51:20|110250.2|110200.2|110254.6|110204.6|110255.2|110205.2|110247.1|110197.1|25
1732859490000|2024-11-29 05:51:30|110252.8|110202.8|110250|110200|110254|110204|110247.6|110197.6|15
1732859500000|2024-11-29 05:51:40|110250.9|110200.9|110254.2|110204.2|110255|110205|110250.9|110200.9|6
1732859510000|2024-11-29 05:51:50|110256|110206|110262.6|110212.6|110266.8|110216.8|110256|110206|12
1732859520000|2024-11-29 05:52:00|110260.8|110210.8|110262.2|110212.2|110265.3|110215.3|110259.9|110209.9|16
1732859530000|2024-11-29 05:52:10|110260.4|110210.4|110258.7|110208.7|110260.4|110210.4|110258.1|110208.1|16
1732859540000|2024-11-29 05:52:20|110259.7|110209.7|110262.5|110212.5|110262.5|110212.5|110254.3|110204.3|25
1732859550000|2024-11-29 05:52:30|110262.7|110212.7|110265.8|110215.8|110269.5|110219.5|110262.7|110212.7|37
1732859560000|2024-11-29 05:52:40|110267.4|110217.4|110262.3|110212.3|110270.6|110220.6|110261.4|110211.4|25
1732859570000|2024-11-29 05:52:50|110264.6|110214.6|110262.3|110212.3|110268.2|110218.2|110262.3|110212.3|29
1732859580000|2024-11-29 05:53:00|110262.2|110212.2|110260.6|110210.6|110264|110214|110259.6|110209.6|25
1732859590000|2024-11-29 05:53:10|110262.4|110212.4|110268.3|110218.3|110269.6|110219.6|110262.4|110212.4|18
1732859600000|2024-11-29 05:53:20|110267.7|110217.7|110268|110218|110268.1|110218.1|110264.4|110214.4|19
1732859610000|2024-11-29 05:53:30|110266.3|110216.3|110261.8|110211.8|110266.8|110216.8|110259.7|110209.7|17
1732859620000|2024-11-29 05:53:40|110261.9|110211.9|110266.1|110216.1|110268|110218|110259.3|110209.3|13
1732859630000|2024-11-29 05:53:50|110266.2|110216.2|110257.6|110207.6|110266.8|110216.8|110257.6|110207.6|8
1732859640000|2024-11-29 05:54:00|110262.2|110212.2|110260.1|110210.1|110262.9|110212.9|110257.8|110207.8|17
1732859650000|2024-11-29 05:54:10|110263.5|110213.5|110264.2|110214.2|110264.2|110214.2|110257.6|110207.6|24
1732859660000|2024-11-29 05:54:20|110262.2|110212.2|110262.8|110212.8|110263.7|110213.7|110262.2|110212.2|6
1732859670000|2024-11-29 05:54:30|110264.8|110214.8|110257.3|110207.3|110267.5|110217.5|110257.3|110207.3|12
1732859680000|2024-11-29 05:54:40|110256.7|110206.7|110256.6|110206.6|110257.6|110207.6|110256.6|110206.6|7
1732859690000|2024-11-29 05:54:50|110257.1|110207.1|110251|110201|110257.6|110207.6|110247.6|110197.6|8
1732859700000|2024-11-29 05:55:00|110251.6|110201.6|110251.7|110201.7|110254.4|110204.4|110244|110194|22
1732859710000|2024-11-29 05:55:10|110248.1|110198.1|110249.2|110199.2|110252.7|110202.7|110248.1|110198.1|17
1732859720000|2024-11-29 05:55:20|110249.1|110199.1|110249.4|110199.4|110253.3|110203.3|110249.1|110199.1|10
1732859730000|2024-11-29 05:55:30|110249.9|110199.9|110248.3|110198.3|110251.1|110201.1|110245.9|110195.9|13
1732859740000|2024-11-29 05:55:40|110247.9|110197.9|110245.5|110195.5|110247.9|110197.9|110241.7|110191.7|20
1732859750000|2024-11-29 05:55:50|110245.7|110195.7|110244.7|110194.7|110246.3|110196.3|110240.1|110190.1|17
1732859760000|2024-11-29 05:56:00|110245|110195|110230.6|110180.6|110245|110195|110225.1|110175.1|32
1732859770000|2024-11-29 05:56:10|110230.8|110180.8|110239.4|110189.4|110239.6|110189.6|110229.7|110179.7|28
1732859780000|2024-11-29 05:56:20|110238.5|110188.5|110243.9|110193.9|110245.1|110195.1|110238.5|110188.5|31
1732859790000|2024-11-29 05:56:30|110242.9|110192.9|110244.6|110194.6|110248.6|110198.6|110242.8|110192.8|14
1732859800000|2024-11-29 05:56:40|110245.9|110195.9|110246.2|110196.2|110246.4|110196.4|110244.5|110194.5|10
1732859810000|2024-11-29 05:56:50|110246.1|110196.1|110248.6|110198.6|110251.4|110201.4|110244.9|110194.9|15
1732859820000|2024-11-29 05:57:00|110246.7|110196.7|110251.3|110201.3|110251.3|110201.3|110241.1|110191.1|17
1732859830000|2024-11-29 05:57:10|110252.5|110202.5|110252.1|110202.1|110252.6|110202.6|110245.9|110195.9|19
1732859840000|2024-11-29 05:57:20|110252.3|110202.3|110249.1|110199.1|110253.4|110203.4|110249.1|110199.1|13
1732859850000|2024-11-29 05:57:30|110247.1|110197.1|110244.8|110194.8|110247.8|110197.8|110244.8|110194.8|14
1732859860000|2024-11-29 05:57:40|110244.5|110194.5|110247|110197|110248.5|110198.5|110244.5|110194.5|25
1732859870000|2024-11-29 05:57:50|110245.4|110195.4|110241.6|110191.6|110250.1|110200.1|110238.3|110188.3|28
1732859880000|2024-11-29 05:58:00|110241.9|110191.9|110240.7|110190.7|110244.1|110194.1|110236.6|110186.6|24
1732859890000|2024-11-29 05:58:10|110239.7|110189.7|110241.6|110191.6|110241.6|110191.6|110236.5|110186.5|24
1732859900000|2024-11-29 05:58:20|110241.7|110191.7|110252.6|110202.6|110254.8|110204.8|110241.7|110191.7|17
1732859910000|2024-11-29 05:58:30|110253.6|110203.6|110249.3|110199.3|110253.6|110203.6|110248.1|110198.1|19
1732859920000|2024-11-29 05:58:40|110249.4|110199.4|110249.4|110199.4|110249.4|110199.4|110249.4|110199.4|1
1732859930000|2024-11-29 05:58:50|110250.4|110200.4|110247.7|110197.7|110251.9|110201.9|110247.7|110197.7|17
1732859940000|2024-11-29 05:59:00|110245.9|110195.9|110246.3|110196.3|110246.6|110196.6|110245.9|110195.9|8
1732859950000|2024-11-29 05:59:10|110246.6|110196.6|110248.9|110198.9|110252.8|110202.8|110246.6|110196.6|14
1732859960000|2024-11-29 05:59:20|110249.5|110199.5|110253.3|110203.3|110253.3|110203.3|110249.5|110199.5|12
1732859970000|2024-11-29 05:59:30|110254.5|110204.5|110256.5|110206.5|110257.1|110207.1|110254.5|110204.5|5
1732859980000|2024-11-29 05:59:40|110256.2|110206.2|110257.5|110207.5|110260|110210|110256.1|110206.1|13
1732859990000|2024-11-29 05:59:50|110256.9|110206.9|110256.2|110206.2|110257.1|110207.1|110251|110201|10
1732860000000|2024-11-29 06:00:00|110256|110206|110265.9|110215.9|110269.1|110219.1|110254.8|110204.8|30
1732860010000|2024-11-29 06:00:10|110268.1|110218.1|110267.3|110217.3|110272.9|110222.9|110267.2|110217.2|23
1732860020000|2024-11-29 06:00:20|110265.6|110215.6|110274.4|110224.4|110278.1|110228.1|110259.4|110209.4|18
1732860030000|2024-11-29 06:00:30|110275.4|110225.4|110275.2|110225.2|110277.1|110227.1|110272.1|110222.1|25
1732860040000|2024-11-29 06:00:40|110274.9|110224.9|110278.7|110228.7|110282|110232|110273.3|110223.3|30
1732860050000|2024-11-29 06:00:50|110277.2|110227.2|110264.4|110214.4|110277.2|110227.2|110264.1|110214.1|19
1732860060000|2024-11-29 06:01:00|110265.7|110215.7|110265.7|110215.7|110267.9|110217.9|110263.1|110213.1|15
1732860070000|2024-11-29 06:01:10|110266.3|110216.3|110268.1|110218.1|110268.6|110218.6|110265.1|110215.1|17
1732860080000|2024-11-29 06:01:20|110266.1|110216.1|110263.7|110213.7|110266.1|110216.1|110260.5|110210.5|12
1732860090000|2024-11-29 06:01:30|110265.6|110215.6|110264.2|110214.2|110265.6|110215.6|110263.8|110213.8|9
1732860100000|2024-11-29 06:01:40|110265.8|110215.8|110263.3|110213.3|110266.4|110216.4|110263.3|110213.3|6
1732860110000|2024-11-29 06:01:50|110261.9|110211.9|110258.7|110208.7|110263.5|110213.5|110254.5|110204.5|17
1732860120000|2024-11-29 06:02:00|110257.1|110207.1|110259.9|110209.9|110261.7|110211.7|110257.1|110207.1|15
1732860130000|2024-11-29 06:02:10|110256.7|110206.7|110261.2|110211.2|110261.2|110211.2|110256.7|110206.7|5
1732860140000|2024-11-29 06:02:20|110262.9|110212.9|110249.3|110199.3|110262.9|110212.9|110247.9|110197.9|17
1732860150000|2024-11-29 06:02:30|110247.9|110197.9|110242.4|110192.4|110249.6|110199.6|110240.1|110190.1|14
1732860160000|2024-11-29 06:02:40|110241|110191|110246.3|110196.3|110246.3|110196.3|110239.8|110189.8|23
1732860170000|2024-11-29 06:02:50|110245.7|110195.7|110240.6|110190.6|110246.9|110196.9|110238.2|110188.2|32
1732860180000|2024-11-29 06:03:00|110242|110192|110238.9|110188.9|110242|110192|110236.5|110186.5|24
1732860190000|2024-11-29 06:03:10|110240.5|110190.5|110241.9|110191.9|110243.5|110193.5|110236|110186|24
1732860200000|2024-11-29 06:03:20|110241|110191|110255|110205|110257.4|110207.4|110241|110191|28
1732860210000|2024-11-29 06:03:30|110256|110206|110255.1|110205.1|110256.8|110206.8|110255.1|110205.1|8
1732860220000|2024-11-29 06:03:40|110251.9|110201.9|110241.2|110191.2|110251.9|110201.9|110239.3|110189.3|18
1732860230000|2024-11-29 06:03:50|110239.4|110189.4|110249.9|110199.9|110249.9|110199.9|110239.4|110189.4|20
1732860240000|2024-11-29 06:04:00|110249.3|110199.3|110247.1|110197.1|110249.3|110199.3|110244.4|110194.4|12
1732860250000|2024-11-29 06:04:10|110248|110198|110240.7|110190.7|110248|110198|110240.2|110190.2|17
1732860260000|2024-11-29 06:04:20|110242.5|110192.5|110239.9|110189.9|110243.1|110193.1|110239.2|110189.2|10
1732860270000|2024-11-29 06:04:30|110242.5|110192.5|110243.8|110193.8|110243.8|110193.8|110238.8|110188.8|14
1732860280000|2024-11-29 06:04:40|110245.1|110195.1|110245.4|110195.4|110248.3|110198.3|110243.2|110193.2|11
1732860290000|2024-11-29 06:04:50|110243.8|110193.8|110239.9|110189.9|110244.9|110194.9|110232.2|110182.2|29
1732860300000|2024-11-29 06:05:00|110237.7|110187.7|110239.8|110189.8|110245.3|110195.3|110236.6|110186.6|25
1732860310000|2024-11-29 06:05:10|110242.4|110192.4|110243.5|110193.5|110249.1|110199.1|110239.6|110189.6|27
1732860320000|2024-11-29 06:05:20|110245.4|110195.4|110250.9|110200.9|110251.5|110201.5|110240.3|110190.3|30
1732860330000|2024-11-29 06:05:30|110252.6|110202.6|110254.3|110204.3|110257.3|110207.3|110248.6|110198.6|16
1732860340000|2024-11-29 06:05:40|110255.7|110205.7|110255.7|110205.7|110260.8|110210.8|110254.7|110204.7|30
1732860350000|2024-11-29 06:05:50|110252.3|110202.3|110253.3|110203.3|110256.3|110206.3|110251.4|110201.4|28
1732860360000|2024-11-29 06:06:00|110255.7|110205.7|110254.6|110204.6|110260.4|110210.4|110253.6|110203.6|19
1732860370000|2024-11-29 06:06:10|110256.4|110206.4|110257.2|110207.2|110259.6|110209.6|110253.7|110203.7|7
1732860380000|2024-11-29 06:06:20|110255.6|110205.6|110258.1|110208.1|110259.7|110209.7|110255.6|110205.6|13
1732860390000|2024-11-29 06:06:30|110256|110206|110255.6|110205.6|110259.2|110209.2|110255.3|110205.3|23
1732860400000|2024-11-29 06:06:40|110257.2|110207.2|110249.9|110199.9|110259.3|110209.3|110246.4|110196.4|14
1732860410000|2024-11-29 06:06:50|110249.8|110199.8|110240.1|110190.1|110250.1|110200.1|110238.3|110188.3|14
1732860420000|2024-11-29 06:07:00|110242.9|110192.9|110227.1|110177.1|110242.9|110192.9|110226.7|110176.7|37
1732860430000|2024-11-29 06:07:10|110229.1|110179.1|110225.8|110175.8|110229.1|110179.1|110224.5|110174.5|11
1732860440000|2024-11-29 06:07:20|110225.7|110175.7|110222.5|110172.5|110226.1|110176.1|110222.2|110172.2|17
1732860450000|2024-11-29 06:07:30|110224.4|110174.4|110230.7|110180.7|110234.1|110184.1|110224.4|110174.4|23
1732860460000|2024-11-29 06:07:40|110230.8|110180.8|110235|110185|110238.7|110188.7|110230|110180|29
1732860470000|2024-11-29 06:07:50|110233.6|110183.6|110236.8|110186.8|110242.4|110192.4|110230.3|110180.3|30
1732860480000|2024-11-29 06:08:00|110240.5|110190.5|110246.3|110196.3|110250.3|110200.3|110238.8|110188.8|36
1732860490000|2024-11-29 06:08:10|110247.5|110197.5|110248.2|110198.2|110248.2|110198.2|110245.2|110195.2|28
1732860500000|2024-11-29 06:08:20|110246.8|110196.8|110251.7|110201.7|110254.4|110204.4|110244.3|110194.3|41
1732860510000|2024-11-29 06:08:30|110252.9|110202.9|110254.8|110204.8|110257.2|110207.2|110251.2|110201.2|38
1732860520000|2024-11-29 06:08:40|110256.7|110206.7|110256|110206|110257.7|110207.7|110254.5|110204.5|25
1732860530000|2024-11-29 06:08:50|110255.4|110205.4|110252.4|110202.4|110255.4|110205.4|110250.2|110200.2|31
1732860540000|2024-11-29 06:09:00|110252.3|110202.3|110247.7|110197.7|110252.3|110202.3|110241.3|110191.3|27
1732860550000|2024-11-29 06:09:10|110248.3|110198.3|110250.7|110200.7|110252.8|110202.8|110247.5|110197.5|16
1732860560000|2024-11-29 06:09:20|110249.9|110199.9|110235.9|110185.9|110249.9|110199.9|110234.7|110184.7|24
1732860570000|2024-11-29 06:09:30|110236.9|110186.9|110235.7|110185.7|110239.4|110189.4|110229.3|110179.3|30
1732860580000|2024-11-29 06:09:40|110236.9|110186.9|110233.2|110183.2|110236.9|110186.9|110231.4|110181.4|21
1732860590000|2024-11-29 06:09:50|110237.3|110187.3|110229.1|110179.1|110238.4|110188.4|110226.5|110176.5|19
1732860600000|2024-11-29 06:10:00|110225.1|110175.1|110234.1|110184.1|110235.1|110185.1|110225.1|110175.1|22
1732860610000|2024-11-29 06:10:10|110231.3|110181.3|110234.2|110184.2|110236.8|110186.8|110227.8|110177.8|23
1732860620000|2024-11-29 06:10:20|110234.4|110184.4|110231.9|110181.9|110234.4|110184.4|110230.3|110180.3|18
1732860630000|2024-11-29 06:10:30|110231.8|110181.8|110225.3|110175.3|110234.8|110184.8|110223.3|110173.3|27
1732860640000|2024-11-29 06:10:40|110227.1|110177.1|110232.9|110182.9|110233.8|110183.8|110227.1|110177.1|15
1732860650000|2024-11-29 06:10:50|110229.9|110179.9|110236.4|110186.4|110237.6|110187.6|110229.9|110179.9|18
1732860660000|2024-11-29 06:11:00|110236.9|110186.9|110238.9|110188.9|110239.5|110189.5|110236.9|110186.9|9
1732860670000|2024-11-29 06:11:10|110237.7|110187.7|110240.7|110190.7|110242.5|110192.5|110237.4|110187.4|19
1732860680000|2024-11-29 06:11:20|110242.3|110192.3|110253.6|110203.6|110253.6|110203.6|110240.9|110190.9|25
1732860690000|2024-11-29 06:11:30|110253.2|110203.2|110265.7|110215.7|110265.8|110215.8|110253.2|110203.2|37
1732860700000|2024-11-29 06:11:40|110265.4|110215.4|110270|110220|110273.2|110223.2|110262.2|110212.2|34
1732860710000|2024-11-29 06:11:50|110269.1|110219.1|110281.1|110231.1|110283|110233|110266.9|110216.9|34
1732860720000|2024-11-29 06:12:00|110281|110231|110281.1|110231.1|110282.6|110232.6|110275.5|110225.5|29
1732860730000|2024-11-29 06:12:10|110282.7|110232.7|110278.2|110228.2|110282.9|110232.9|110278|110228|16
1732860740000|2024-11-29 06:12:20|110278.9|110228.9|110278.9|110228.9|110281.7|110231.7|110277.8|110227.8|15
1732860750000|2024-11-29 06:12:30|110276.7|110226.7|110279.1|110229.1|110280.2|110230.2|110276|110226|17
1732860760000|2024-11-29 06:12:40|110279|110229|110279.6|110229.6|110281.1|110231.1|110275.8|110225.8|15
1732860770000|2024-11-29 06:12:50|110280.3|110230.3|110276.9|110226.9|110280.3|110230.3|110270.6|110220.6|19
1732860780000|2024-11-29 06:13:00|110274.3|110224.3|110278.5|110228.5|110278.6|110228.6|110274.3|110224.3|7
1732860790000|2024-11-29 06:13:10|110275|110225|110272.3|110222.3|110279|110229|110272.3|110222.3|8
1732860800000|2024-11-29 06:13:20|110270.2|110220.2|110274.7|110224.7|110276.1|110226.1|110269.7|110219.7|14
1732860810000|2024-11-29 06:13:30|110271|110221|110276.4|110226.4|110277.2|110227.2|110271|110221|15
1732860820000|2024-11-29 06:13:40|110269.4|110219.4|110269.6|110219.6|110276|110226|110266.9|110216.9|30
1732860830000|2024-11-29 06:13:50|110266.9|110216.9|110270.7|110220.7|110274.5|110224.5|110266.9|110216.9|31
1732860840000|2024-11-29 06:14:00|110274.5|110224.5|110275.3|110225.3|110276.1|110226.1|110270.6|110220.6|21
1732860850000|2024-11-29 06:14:10|110277|110227|110277.7|110227.7|110280.6|110230.6|110272|110222|25
1732860860000|2024-11-29 06:14:20|110276.5|110226.5|110270.9|110220.9|110280.4|110230.4|110268.7|110218.7|26
1732860870000|2024-11-29 06:14:30|110274.2|110224.2|110272.4|110222.4|110278.1|110228.1|110267|110217|36
1732860880000|2024-11-29 06:14:40|110272.9|110222.9|110283.6|110233.6|110287.7|110237.7|110270.3|110220.3|37
1732860890000|2024-11-29 06:14:50|110281|110231|110261.1|110211.1|110283.6|110233.6|110261.1|110211.1|40
1732860900000|2024-11-29 06:15:00|110260.9|110210.9|110265.3|110215.3|110270.1|110220.1|110260.9|110210.9|21
1732860910000|2024-11-29 06:15:10|110266.6|110216.6|110261|110211|110266.6|110216.6|110256.1|110206.1|27
1732860920000|2024-11-29 06:15:20|110259.4|110209.4|110260.6|110210.6|110262|110212|110255.6|110205.6|29
1732860930000|2024-11-29 06:15:30|110256.8|110206.8|110258.4|110208.4|110260.5|110210.5|110253.2|110203.2|19
1732860940000|2024-11-29 06:15:40|110258.3|110208.3|110259|110209|110262.6|110212.6|110256.1|110206.1|19
1732860950000|2024-11-29 06:15:50|110257.6|110207.6|110260.9|110210.9|110264.5|110214.5|110257.6|110207.6|22
1732860960000|2024-11-29 06:16:00|110262.1|110212.1|110257.8|110207.8|110267.2|110217.2|110253.7|110203.7|33
1732860970000|2024-11-29 06:16:10|110254.6|110204.6|110259.1|110209.1|110260.2|110210.2|110248.1|110198.1|36
1732860980000|2024-11-29 06:16:20|110256.5|110206.5|110249.5|110199.5|110258.9|110208.9|110249.1|110199.1|34
1732860990000|2024-11-29 06:16:30|110251.1|110201.1|110249.9|110199.9|110252.3|110202.3|110245.6|110195.6|26
1732861000000|2024-11-29 06:16:40|110249.6|110199.6|110248.4|110198.4|110252.1|110202.1|110244.2|110194.2|32
1732861010000|2024-11-29 06:16:50|110247|110197|110239.4|110189.4|110248.2|110198.2|110238.9|110188.9|36
1732861020000|2024-11-29 06:17:00|110239.6|110189.6|110239.3|110189.3|110240.3|110190.3|110238.4|110188.4|11
1732861030000|2024-11-29 06:17:10|110239.5|110189.5|110245.9|110195.9|110250.7|110200.7|110235|110185|21
1732861040000|2024-11-29 06:17:20|110243.3|110193.3|110242.9|110192.9|110252.9|110202.9|110241.1|110191.1|20
1732861050000|2024-11-29 06:17:30|110242.7|110192.7|110242.6|110192.6|110247.2|110197.2|110242.6|110192.6|11
1732861060000|2024-11-29 06:17:40|110245.7|110195.7|110250.4|110200.4|110253.5|110203.5|110243.3|110193.3|28
1732861070000|2024-11-29 06:17:50|110250.3|110200.3|110253.7|110203.7|110257.8|110207.8|110250.2|110200.2|17
1732861080000|2024-11-29 06:18:00|110251.2|110201.2|110260.5|110210.5|110262.6|110212.6|110251.2|110201.2|26
1732861090000|2024-11-29 06:18:10|110260.7|110210.7|110262.7|110212.7|110262.8|110212.8|110260.1|110210.1|22
1732861100000|2024-11-29 06:18:20|110262.1|110212.1|110257.7|110207.7|110262.1|110212.1|110253.9|110203.9|15
1732861110000|2024-11-29 06:18:30|110254.7|110204.7|110257.4|110207.4|110258|110208|110254.7|110204.7|14
1732861120000|2024-11-29 06:18:40|110259.5|110209.5|110256.7|110206.7|110259.5|110209.5|110256.7|110206.7|3
1732861130000|2024-11-29 06:18:50|110256.1|110206.1|110242.3|110192.3|110256.5|110206.5|110241.3|110191.3|20
1732861140000|2024-11-29 06:19:00|110242.7|110192.7|110246|110196|110253.9|110203.9|110240.9|110190.9|27
1732861150000|2024-11-29 06:19:10|110245.3|110195.3|110239.8|110189.8|110247.9|110197.9|110239.8|110189.8|21
1732861160000|2024-11-29 06:19:20|110236.6|110186.6|110236.6|110186.6|110237.9|110187.9|110236.2|110186.2|14
1732861170000|2024-11-29 06:19:30|110235.2|110185.2|110242.3|110192.3|110245.3|110195.3|110227.4|110177.4|32
1732861180000|2024-11-29 06:19:40|110245.5|110195.5|110248.4|110198.4|110248.5|110198.5|110240.9|110190.9|19
1732861190000|2024-11-29 06:19:50|110249.8|110199.8|110252.7|110202.7|110256.3|110206.3|110249.8|110199.8|32
1732861210000|2024-11-29 06:20:10|110250.8|110200.8|110252.9|110202.9|110252.9|110202.9|110250.8|110200.8|2
1732861220000|2024-11-29 06:20:20|110254.6|110204.6|110241.8|110191.8|110254.6|110204.6|110236.4|110186.4|29
1732861230000|2024-11-29 06:20:30|110244.2|110194.2|110242.6|110192.6|110244.4|110194.4|110239.1|110189.1|18
1732861240000|2024-11-29 06:20:40|110242.7|110192.7|110241.9|110191.9|110243.6|110193.6|110238.9|110188.9|20
1732861250000|2024-11-29 06:20:50|110241.6|110191.6|110232.2|110182.2|110244.7|110194.7|110231.9|110181.9|36
1732861260000|2024-11-29 06:21:00|110234.1|110184.1|110245.9|110195.9|110245.9|110195.9|110228.5|110178.5|40
1732861270000|2024-11-29 06:21:10|110247.7|110197.7|110243.4|110193.4|110247.7|110197.7|110243.1|110193.1|19
1732861280000|2024-11-29 06:21:20|110243.8|110193.8|110243.1|110193.1|110245.3|110195.3|110236.8|110186.8|25
1732861290000|2024-11-29 06:21:30|110244|110194|110242.4|110192.4|110250|110200|110239.8|110189.8|22
1732861300000|2024-11-29 06:21:40|110242.3|110192.3|110252.1|110202.1|110253.4|110203.4|110242.3|110192.3|23
1732861310000|2024-11-29 06:21:50|110249.9|110199.9|110242.6|110192.6|110249.9|110199.9|110239.8|110189.8|22
1732861320000|2024-11-29 06:22:00|110239.8|110189.8|110241.7|110191.7|110243.4|110193.4|110236.3|110186.3|27
1732861330000|2024-11-29 06:22:10|110238.9|110188.9|110232.9|110182.9|110242.4|110192.4|110227.9|110177.9|35
1732861340000|2024-11-29 06:22:20|110232.2|110182.2|110223.2|110173.2|110236|110186|110222.8|110172.8|40
1732861350000|2024-11-29 06:22:30|110225.3|110175.3|110223|110173|110225.6|110175.6|110222.5|110172.5|26
1732861360000|2024-11-29 06:22:40|110226.6|110176.6|110222|110172|110226.6|110176.6|110218.3|110168.3|30
1732861370000|2024-11-29 06:22:50|110221.2|110171.2|110223.7|110173.7|110228.6|110178.6|110220.2|110170.2|32
1732861380000|2024-11-29 06:23:00|110225.8|110175.8|110221|110171|110227.3|110177.3|110220.9|110170.9|24
1732861390000|2024-11-29 06:23:10|110220.7|110170.7|110236.2|110186.2|110238.1|110188.1|110220.5|110170.5|25
1732861400000|2024-11-29 06:23:20|110244.6|110194.6|110247|110197|110247|110197|110236|110186|44
1732861410000|2024-11-29 06:23:30|110249.2|110199.2|110245.7|110195.7|110253.2|110203.2|110243.7|110193.7|36
1732861420000|2024-11-29 06:23:40|110243.9|110193.9|110248.9|110198.9|110251.2|110201.2|110243.4|110193.4|48
1732861430000|2024-11-29 06:23:50|110247.3|110197.3|110243.6|110193.6|110251.7|110201.7|110243.4|110193.4|36
1732861440000|2024-11-29 06:24:00|110243.5|110193.5|110239.9|110189.9|110244.7|110194.7|110234.1|110184.1|42
1732861450000|2024-11-29 06:24:10|110242.3|110192.3|110242.7|110192.7|110244|110194|110240.4|110190.4|12
1732861460000|2024-11-29 06:24:20|110243.2|110193.2|110244.7|110194.7|110246.8|110196.8|110243.2|110193.2|9
1732861470000|2024-11-29 06:24:30|110243.1|110193.1|110241.7|110191.7|110244.3|110194.3|110234.1|110184.1|40
1732861480000|2024-11-29 06:24:40|110241.6|110191.6|110232.9|110182.9|110241.6|110191.6|110229.2|110179.2|43
1732861490000|2024-11-29 06:24:50|110230.7|110180.7|110231.5|110181.5|110241.9|110191.9|110229.4|110179.4|42
1732861500000|2024-11-29 06:25:00|110235.5|110185.5|110235.1|110185.1|110242.4|110192.4|110232.4|110182.4|41
1732861510000|2024-11-29 06:25:10|110240.3|110190.3|110231.6|110181.6|110240.6|110190.6|110227.8|110177.8|48
1732861520000|2024-11-29 06:25:20|110234.2|110184.2|110235.2|110185.2|110235.8|110185.8|110231.9|110181.9|17
1732861530000|2024-11-29 06:25:30|110235.3|110185.3|110231.6|110181.6|110235.3|110185.3|110223.9|110173.9|33
1732861540000|2024-11-29 06:25:40|110231.9|110181.9|110228.7|110178.7|110233.2|110183.2|110224.3|110174.3|31
1732861550000|2024-11-29 06:25:50|110231|110181|110229.7|110179.7|110231.3|110181.3|110226|110176|18
1732861560000|2024-11-29 06:26:00|110229.2|110179.2|110217.5|110167.5|110229.2|110179.2|110216|110166|19
1732861570000|2024-11-29 06:26:10|110218.9|110168.9|110214.4|110164.4|110222.5|110172.5|110214.4|110164.4|18
1732861580000|2024-11-29 06:26:20|110216.2|110166.2|110211.7|110161.7|110219.8|110169.8|110211.1|110161.1|30
1732861590000|2024-11-29 06:26:30|110212.3|110162.3|110210.2|110160.2|110218|110168|110208.7|110158.7|23
1732861600000|2024-11-29 06:26:40|110209.7|110159.7|110206.4|110156.4|110210.6|110160.6|110205.5|110155.5|23
1732861610000|2024-11-29 06:26:50|110207.6|110157.6|110205.3|110155.3|110207.6|110157.6|110200.4|110150.4|23
1732861620000|2024-11-29 06:27:00|110204.6|110154.6|110200|110150|110208.9|110158.9|110199|110149|44
1732861630000|2024-11-29 06:27:10|110202.6|110152.6|110211.1|110161.1|110212.1|110162.1|110200.7|110150.7|27
1732861640000|2024-11-29 06:27:20|110210.8|110160.8|110219|110169|110222.9|110172.9|110207.7|110157.7|41
1732861650000|2024-11-29 06:27:30|110216.2|110166.2|110211.9|110161.9|110218.7|110168.7|110210|110160|19
1732861660000|2024-11-29 06:27:40|110211.7|110161.7|110213.8|110163.8|110214.8|110164.8|110211.2|110161.2|9
1732861670000|2024-11-29 06:27:50|110211|110161|110224|110174|110226.3|110176.3|110209.1|110159.1|39
1732861680000|2024-11-29 06:28:00|110226|110176|110226.4|110176.4|110228.4|110178.4|110216.4|110166.4|47
1732861690000|2024-11-29 06:28:10|110225|110175|110225.2|110175.2|110231.1|110181.1|110221.3|110171.3|31
1732861700000|2024-11-29 06:28:20|110223.4|110173.4|110221|110171|110228.6|110178.6|110221|110171|27
1732861710000|2024-11-29 06:28:30|110222.4|110172.4|110213.3|110163.3|110222.4|110172.4|110210.5|110160.5|21
1732861720000|2024-11-29 06:28:40|110210.9|110160.9|110200.8|110150.8|110211.6|110161.6|110195.5|110145.5|56
1732861730000|2024-11-29 06:28:50|110199.8|110149.8|110201.4|110151.4|110205.3|110155.3|110196.2|110146.2|54
1732861740000|2024-11-29 06:29:00|110202.3|110152.3|110208.6|110158.6|110211.9|110161.9|110200.1|110150.1|41
1732861750000|2024-11-29 06:29:10|110211.2|110161.2|110203.2|110153.2|110211.2|110161.2|110202|110152|34
1732861760000|2024-11-29 06:29:20|110202.4|110152.4|110201|110151|110207.8|110157.8|110198.5|110148.5|40
1732861770000|2024-11-29 06:29:30|110198.8|110148.8|110196.9|110146.9|110206.6|110156.6|110194.4|110144.4|50
1732861780000|2024-11-29 06:29:40|110197.1|110147.1|110196.1|110146.1|110199.5|110149.5|110193.9|110143.9|30
1732861790000|2024-11-29 06:29:50|110198.7|110148.7|110194.2|110144.2|110201.7|110151.7|110193|110143|36
1732861800000|2024-11-29 06:30:00|110193.8|110143.8|110193.3|110143.3|110199|110149|110191.6|110141.6|27
1732861810000|2024-11-29 06:30:10|110193.2|110143.2|110195.3|110145.3|110197.7|110147.7|110192.9|110142.9|11
1732861820000|2024-11-29 06:30:20|110196.1|110146.1|110181.7|110131.7|110197.5|110147.5|110179.7|110129.7|22
1732861830000|2024-11-29 06:30:30|110185.2|110135.2|110183.4|110133.4|110190.6|110140.6|110180.9|110130.9|33
1732861840000|2024-11-29 06:30:40|110184.3|110134.3|110180.8|110130.8|110186.4|110136.4|110179.8|110129.8|28
1732861850000|2024-11-29 06:30:50|110183.8|110133.8|110183.7|110133.7|110186.1|110136.1|110176.9|110126.9|48
1732861860000|2024-11-29 06:31:00|110178.8|110128.8|110183|110133|110187.3|110137.3|110178.8|110128.8|36
1732861870000|2024-11-29 06:31:10|110186.4|110136.4|110180.7|110130.7|110186.8|110136.8|110176.6|110126.6|37
1732861880000|2024-11-29 06:31:20|110182.8|110132.8|110179.1|110129.1|110185.1|110135.1|110176.6|110126.6|33
1732861890000|2024-11-29 06:31:30|110179.9|110129.9|110181.8|110131.8|110185.4|110135.4|110178.2|110128.2|44
1732861900000|2024-11-29 06:31:40|110181.9|110131.9|110183.5|110133.5|110183.5|110133.5|110178.2|110128.2|26
1732861910000|2024-11-29 06:31:50|110181.7|110131.7|110185.6|110135.6|110186.8|110136.8|110180.7|110130.7|31
1732861920000|2024-11-29 06:32:00|110183.7|110133.7|110185.9|110135.9|110186.2|110136.2|110180.5|110130.5|30
1732861930000|2024-11-29 06:32:10|110183.4|110133.4|110182.6|110132.6|110190.4|110140.4|110178.3|110128.3|51
1732861940000|2024-11-29 06:32:20|110181.4|110131.4|110184|110134|110187.7|110137.7|110181.4|110131.4|44
1732861950000|2024-11-29 06:32:30|110184.6|110134.6|110185.4|110135.4|110186|110136|110183.4|110133.4|25
1732861960000|2024-11-29 06:32:40|110190.2|110140.2|110175.4|110125.4|110190.2|110140.2|110175|110125|47
1732861970000|2024-11-29 06:32:50|110178.9|110128.9|110180.2|110130.2|110182.3|110132.3|110175.7|110125.7|39
1732861980000|2024-11-29 06:33:00|110183.1|110133.1|110180.4|110130.4|110186.1|110136.1|110179.4|110129.4|15
1732861990000|2024-11-29 06:33:10|110180.6|110130.6|110183.3|110133.3|110183.3|110133.3|110177.8|110127.8|29
1732862000000|2024-11-29 06:33:20|110183|110133|110184.1|110134.1|110187.7|110137.7|110178.9|110128.9|28
1732862010000|2024-11-29 06:33:30|110186.1|110136.1|110183.4|110133.4|110187.7|110137.7|110181.5|110131.5|25
1732862020000|2024-11-29 06:33:40|110186.2|110136.2|110185.2|110135.2|110188.2|110138.2|110182.6|110132.6|37
1732862030000|2024-11-29 06:33:50|110185.8|110135.8|110186.1|110136.1|110188.6|110138.6|110184|110134|34
1732862040000|2024-11-29 06:34:00|110185.5|110135.5|110181.7|110131.7|110187.8|110137.8|110178.3|110128.3|34
1732862050000|2024-11-29 06:34:10|110185.3|110135.3|110187.4|110137.4|110189.7|110139.7|110182.5|110132.5|26
1732862060000|2024-11-29 06:34:20|110187.1|110137.1|110186|110136|110188.9|110138.9|110183.1|110133.1|24
1732862070000|2024-11-29 06:34:30|110184|110134|110184.6|110134.6|110189.8|110139.8|110182.1|110132.1|23
1732862080000|2024-11-29 06:34:40|110184.4|110134.4|110185.7|110135.7|110188.4|110138.4|110179.4|110129.4|21
1732862090000|2024-11-29 06:34:50|110185.5|110135.5|110185.8|110135.8|110189.7|110139.7|110184.1|110134.1|24
1732862100000|2024-11-29 06:35:00|110190.1|110140.1|110188.5|110138.5|110193.2|110143.2|110183.3|110133.3|26
1732862110000|2024-11-29 06:35:10|110185.6|110135.6|110190.6|110140.6|110191|110141|110181.2|110131.2|30
1732862120000|2024-11-29 06:35:20|110188.2|110138.2|110189.9|110139.9|110192.3|110142.3|110184.1|110134.1|37
1732862130000|2024-11-29 06:35:30|110187.3|110137.3|110193.8|110143.8|110205.2|110155.2|110187.3|110137.3|48
1732862140000|2024-11-29 06:35:40|110193.4|110143.4|110184.8|110134.8|110198.6|110148.6|110184.8|110134.8|44
1732862150000|2024-11-29 06:35:50|110189.2|110139.2|110197.2|110147.2|110201.2|110151.2|110184.4|110134.4|45
1732862160000|2024-11-29 06:36:00|110191.9|110141.9|110193.6|110143.6|110196|110146|110188|110138|33
1732862170000|2024-11-29 06:36:10|110192.2|110142.2|110190.2|110140.2|110194.7|110144.7|110188.7|110138.7|37
1732862180000|2024-11-29 06:36:20|110191.8|110141.8|110195.4|110145.4|110199.8|110149.8|110187.5|110137.5|33
1732862190000|2024-11-29 06:36:30|110195.7|110145.7|110193.4|110143.4|110197.9|110147.9|110192.4|110142.4|30
1732862200000|2024-11-29 06:36:40|110195.2|110145.2|110193.1|110143.1|110200.7|110150.7|110192.1|110142.1|33
1732862210000|2024-11-29 06:36:50|110194.8|110144.8|110184|110134|110199.8|110149.8|110182.6|110132.6|37
1732862220000|2024-11-29 06:37:00|110186|110136|110192.6|110142.6|110196.4|110146.4|110185.3|110135.3|20
1732862230000|2024-11-29 06:37:10|110194.6|110144.6|110191.2|110141.2|110197|110147|110190|110140|28
1732862240000|2024-11-29 06:37:20|110192.8|110142.8|110192.5|110142.5|110194.2|110144.2|110192.4|110142.4|11
1732862250000|2024-11-29 06:37:30|110193.9|110143.9|110192.9|110142.9|110194.3|110144.3|110192.7|110142.7|11
1732862260000|2024-11-29 06:37:40|110192.8|110142.8|110192.1|110142.1|110194.2|110144.2|110192.1|110142.1|25
1732862270000|2024-11-29 06:37:50|110193.5|110143.5|110189.5|110139.5|110193.5|110143.5|110189.4|110139.4|21
1732862280000|2024-11-29 06:38:00|110188.6|110138.6|110194.2|110144.2|110196.8|110146.8|110184.8|110134.8|25
1732862290000|2024-11-29 06:38:10|110192.6|110142.6|110194|110144|110196.8|110146.8|110190.4|110140.4|18
1732862300000|2024-11-29 06:38:20|110196.6|110146.6|110194.1|110144.1|110196.6|110146.6|110194|110144|4
1732862310000|2024-11-29 06:38:30|110195.9|110145.9|110198.1|110148.1|110199.5|110149.5|110193|110143|18
1732862320000|2024-11-29 06:38:40|110198.2|110148.2|110203.8|110153.8|110205|110155|110194.9|110144.9|26
1732862330000|2024-11-29 06:38:50|110201|110151|110202.9|110152.9|110205.6|110155.6|110197.3|110147.3|28
1732862340000|2024-11-29 06:39:00|110207.3|110157.3|110201.7|110151.7|110208|110158|110198.1|110148.1|41
1732862350000|2024-11-29 06:39:10|110204.1|110154.1|110206.4|110156.4|110206.4|110156.4|110201.7|110151.7|16
1732862360000|2024-11-29 06:39:20|110208.9|110158.9|110209.5|110159.5|110210.4|110160.4|110199.9|110149.9|30
1732862370000|2024-11-29 06:39:30|110209.1|110159.1|110205.4|110155.4|110210.6|110160.6|110201.4|110151.4|12
1732862380000|2024-11-29 06:39:40|110204.6|110154.6|110206|110156|110209.8|110159.8|110201.9|110151.9|16
1732862390000|2024-11-29 06:39:50|110209.6|110159.6|110205.2|110155.2|110209.6|110159.6|110205|110155|7
1732862400000|2024-11-29 06:40:00|110209.6|110159.6|110208|110158|110211.1|110161.1|110202.6|110152.6|21
1732862410000|2024-11-29 06:40:10|110208.2|110158.2|110214.8|110164.8|110214.8|110164.8|110206.3|110156.3|13
1732862420000|2024-11-29 06:40:20|110214.6|110164.6|110221.6|110171.6|110222.8|110172.8|110210.8|110160.8|14
1732862430000|2024-11-29 06:40:30|110222.8|110172.8|110226.2|110176.2|110226.3|110176.3|110221|110171|41
1732862440000|2024-11-29 06:40:40|110227.2|110177.2|110236|110186|110242.5|110192.5|110224.9|110174.9|40
1732862450000|2024-11-29 06:40:50|110241.9|110191.9|110230.5|110180.5|110241.9|110191.9|110227.3|110177.3|57
1732862460000|2024-11-29 06:41:00|110225.7|110175.7|110224.6|110174.6|110233.2|110183.2|110216.3|110166.3|56
1732862470000|2024-11-29 06:41:10|110226|110176|110216.8|110166.8|110226|110176|110210.4|110160.4|47
1732862480000|2024-11-29 06:41:20|110211.4|110161.4|110210.3|110160.3|110218|110168|110205.5|110155.5|28
1732862490000|2024-11-29 06:41:30|110212.4|110162.4|110194|110144|110213.9|110163.9|110193.9|110143.9|47
1732862500000|2024-11-29 06:41:40|110198|110148|110189.8|110139.8|110198|110148|110188.1|110138.1|46
1732862510000|2024-11-29 06:41:50|110189.6|110139.6|110187.8|110137.8|110198.6|110148.6|110187|110137|56
1732862520000|2024-11-29 06:42:00|110190.2|110140.2|110189.2|110139.2|110195.9|110145.9|110187.8|110137.8|49
1732862530000|2024-11-29 06:42:10|110191.7|110141.7|110187|110137|110192.4|110142.4|110185.3|110135.3|29
1732862540000|2024-11-29 06:42:20|110185.4|110135.4|110189.3|110139.3|110190.3|110140.3|110184.5|110134.5|38
1732862550000|2024-11-29 06:42:30|110186.9|110136.9|110186.8|110136.8|110193.6|110143.6|110186|110136|41
1732862560000|2024-11-29 06:42:40|110189.1|110139.1|110188.1|110138.1|110190|110140|110183.5|110133.5|25
1732862570000|2024-11-29 06:42:50|110185.8|110135.8|110185.8|110135.8|110192.6|110142.6|110185|110135|34
1732862580000|2024-11-29 06:43:00|110184.8|110134.8|110194.8|110144.8|110201.4|110151.4|110184.8|110134.8|44
1732862590000|2024-11-29 06:43:10|110192.9|110142.9|110195.6|110145.6|110197.3|110147.3|110192.9|110142.9|27
1732862600000|2024-11-29 06:43:20|110197.1|110147.1|110190.7|110140.7|110197.6|110147.6|110188.1|110138.1|31
1732862610000|2024-11-29 06:43:30|110189.9|110139.9|110189.3|110139.3|110191.7|110141.7|110187.1|110137.1|21
1732862620000|2024-11-29 06:43:40|110191.9|110141.9|110193.8|110143.8|110199.1|110149.1|110184.2|110134.2|49
1732862630000|2024-11-29 06:43:50|110196.8|110146.8|110191.7|110141.7|110200.8|110150.8|110191.7|110141.7|30
1732862640000|2024-11-29 06:44:00|110195.1|110145.1|110187.7|110137.7|110196.7|110146.7|110187.7|110137.7|34
1732862650000|2024-11-29 06:44:10|110189.2|110139.2|110186.5|110136.5|110191.1|110141.1|110183.8|110133.8|28
1732862660000|2024-11-29 06:44:20|110185.2|110135.2|110183.8|110133.8|110188.6|110138.6|110181.7|110131.7|34
1732862670000|2024-11-29 06:44:30|110184.6|110134.6|110185.2|110135.2|110190.5|110140.5|110182.3|110132.3|24
1732862680000|2024-11-29 06:44:40|110186.2|110136.2|110187.7|110137.7|110193.2|110143.2|110185.4|110135.4|21
1732862690000|2024-11-29 06:44:50|110188.5|110138.5|110186.2|110136.2|110188.9|110138.9|110186.2|110136.2|12
1732862700000|2024-11-29 06:45:00|110189.1|110139.1|110186.3|110136.3|110189.9|110139.9|110186.2|110136.2|12
1732862710000|2024-11-29 06:45:10|110187.1|110137.1|110191.4|110141.4|110191.4|110141.4|110186.3|110136.3|24
1732862720000|2024-11-29 06:45:20|110190.7|110140.7|110189.5|110139.5|110190.7|110140.7|110188.7|110138.7|12
1732862730000|2024-11-29 06:45:30|110188.9|110138.9|110184.6|110134.6|110196.4|110146.4|110181.7|110131.7|19
1732862740000|2024-11-29 06:45:40|110184.4|110134.4|110190.1|110140.1|110190.1|110140.1|110182|110132|33
1732862750000|2024-11-29 06:45:50|110185.5|110135.5|110183.2|110133.2|110185.6|110135.6|110180.1|110130.1|26
1732862760000|2024-11-29 06:46:00|110182.4|110132.4|110181.2|110131.2|110184.9|110134.9|110181.2|110131.2|7
1732862770000|2024-11-29 06:46:10|110182|110132|110187.2|110137.2|110189.7|110139.7|110182|110132|22
1732862780000|2024-11-29 06:46:20|110183.6|110133.6|110191.1|110141.1|110198.9|110148.9|110183.6|110133.6|35
1732862790000|2024-11-29 06:46:30|110192.5|110142.5|110199|110149|110201.7|110151.7|110189.7|110139.7|32
1732862800000|2024-11-29 06:46:40|110196.8|110146.8|110200.5|110150.5|110206|110156|110193.5|110143.5|39
1732862810000|2024-11-29 06:46:50|110205.3|110155.3|110190.1|110140.1|110205.3|110155.3|110186.5|110136.5|42
1732862820000|2024-11-29 06:47:00|110189.8|110139.8|110195.5|110145.5|110195.8|110145.8|110187.6|110137.6|46
1732862830000|2024-11-29 06:47:10|110191.5|110141.5|110192.2|110142.2|110196.6|110146.6|110190.9|110140.9|25
1732862840000|2024-11-29 06:47:20|110194.6|110144.6|110195.7|110145.7|110197.5|110147.5|110190.6|110140.6|36
1732862850000|2024-11-29 06:47:30|110192.9|110142.9|110192.8|110142.8|110194.9|110144.9|110190.4|110140.4|35
1732862860000|2024-11-29 06:47:40|110193.4|110143.4|110187.3|110137.3|110196.7|110146.7|110182.1|110132.1|27
1732862870000|2024-11-29 06:47:50|110188.7|110138.7|110187.9|110137.9|110188.9|110138.9|110184.9|110134.9|14
1732862880000|2024-11-29 06:48:00|110181.8|110131.8|110185.9|110135.9|110188|110138|110181.8|110131.8|14
1732862890000|2024-11-29 06:48:10|110188.5|110138.5|110191|110141|110192.4|110142.4|110186.2|110136.2|32
1732862900000|2024-11-29 06:48:20|110189.2|110139.2|110183|110133|110192.5|110142.5|110182.2|110132.2|33
1732862910000|2024-11-29 06:48:30|110184.6|110134.6|110184|110134|110185.1|110135.1|110181|110131|25
1732862920000|2024-11-29 06:48:40|110187.2|110137.2|110181.1|110131.1|110187.2|110137.2|110179.4|110129.4|24
1732862930000|2024-11-29 06:48:50|110182.8|110132.8|110186.3|110136.3|110190.9|110140.9|110182.8|110132.8|17
1732862940000|2024-11-29 06:49:00|110186|110136|110188.3|110138.3|110189.7|110139.7|110181.9|110131.9|29
1732862950000|2024-11-29 06:49:10|110186.3|110136.3|110186.6|110136.6|110192.9|110142.9|110185.8|110135.8|30
1732862960000|2024-11-29 06:49:20|110189.7|110139.7|110186.3|110136.3|110189.7|110139.7|110182.1|110132.1|17
1732862970000|2024-11-29 06:49:30|110186.7|110136.7|110184.2|110134.2|110189.3|110139.3|110182.1|110132.1|11
1732862980000|2024-11-29 06:49:40|110183.2|110133.2|110185.9|110135.9|110193.6|110143.6|110183.2|110133.2|37
1732862990000|2024-11-29 06:49:50|110186.7|110136.7|110187.1|110137.1|110189.6|110139.6|110186.7|110136.7|18
1732863000000|2024-11-29 06:50:00|110190.7|110140.7|110200.1|110150.1|110204.1|110154.1|110187.3|110137.3|14
1732863010000|2024-11-29 06:50:10|110201.3|110151.3|110199.2|110149.2|110203.4|110153.4|110192.5|110142.5|42
1732863020000|2024-11-29 06:50:20|110198.7|110148.7|110195|110145|110204.8|110154.8|110190|110140|43
1732863030000|2024-11-29 06:50:30|110191.6|110141.6|110188.3|110138.3|110195.5|110145.5|110184.1|110134.1|40
1732863040000|2024-11-29 06:50:40|110188|110138|110193.8|110143.8|110195.3|110145.3|110186|110136|38
1732863050000|2024-11-29 06:50:50|110192.6|110142.6|110190.6|110140.6|110195.8|110145.8|110182|110132|35
1732863060000|2024-11-29 06:51:00|110191.6|110141.6|110185.7|110135.7|110192.2|110142.2|110182|110132|28
1732863070000|2024-11-29 06:51:10|110188.1|110138.1|110184.9|110134.9|110188.1|110138.1|110183.1|110133.1|17
1732863080000|2024-11-29 06:51:20|110184.6|110134.6|110185.2|110135.2|110191.6|110141.6|110182.8|110132.8|29
1732863090000|2024-11-29 06:51:30|110186.2|110136.2|110185.2|110135.2|110186.2|110136.2|110181.1|110131.1|10
1732863100000|2024-11-29 06:51:40|110184.7|110134.7|110191.1|110141.1|110193.3|110143.3|110184.7|110134.7|20
1732863110000|2024-11-29 06:51:50|110192.2|110142.2|110190.9|110140.9|110192.2|110142.2|110184.5|110134.5|18
1732863120000|2024-11-29 06:52:00|110187.3|110137.3|110195.3|110145.3|110198.5|110148.5|110187.3|110137.3|25
1732863130000|2024-11-29 06:52:10|110193.3|110143.3|110189.8|110139.8|110198.9|110148.9|110189.2|110139.2|37
1732863140000|2024-11-29 06:52:20|110192.4|110142.4|110187.6|110137.6|110192.4|110142.4|110183.4|110133.4|20
1732863150000|2024-11-29 06:52:30|110184.8|110134.8|110185|110135|110190.2|110140.2|110178.6|110128.6|32
1732863160000|2024-11-29 06:52:40|110185.4|110135.4|110184.2|110134.2|110187.8|110137.8|110181.6|110131.6|26
1732863170000|2024-11-29 06:52:50|110181.9|110131.9|110185.5|110135.5|110191.3|110141.3|110181.9|110131.9|26
1732863180000|2024-11-29 06:53:00|110185.7|110135.7|110191.1|110141.1|110193.2|110143.2|110185.6|110135.6|34
1732863190000|2024-11-29 06:53:10|110187.3|110137.3|110187.4|110137.4|110191.5|110141.5|110186.3|110136.3|15
1732863200000|2024-11-29 06:53:20|110186.9|110136.9|110184.1|110134.1|110190|110140|110184.1|110134.1|6
1732863210000|2024-11-29 06:53:30|110182.3|110132.3|110183.4|110133.4|110187.6|110137.6|110180.4|110130.4|10
1732863220000|2024-11-29 06:53:40|110183.5|110133.5|110179.4|110129.4|110187.3|110137.3|110172.3|110122.3|25
1732863230000|2024-11-29 06:53:50|110180|110130|110182.6|110132.6|110186.1|110136.1|110178.6|110128.6|19
1732863240000|2024-11-29 06:54:00|110183.7|110133.7|110181.3|110131.3|110186.6|110136.6|110179.7|110129.7|33
1732863250000|2024-11-29 06:54:10|110182.1|110132.1|110157.6|110107.6|110184.8|110134.8|110157.6|110107.6|32
1732863260000|2024-11-29 06:54:20|110155.9|110105.9|110161.2|110111.2|110168.9|110118.9|110152.3|110102.3|47
1732863270000|2024-11-29 06:54:30|110162|110112|110181.1|110131.1|110181.1|110131.1|110162|110112|49
1732863280000|2024-11-29 06:54:40|110178.8|110128.8|110184.8|110134.8|110187.7|110137.7|110178.1|110128.1|35
1732863290000|2024-11-29 06:54:50|110182.1|110132.1|110154.3|110104.3|110185.2|110135.2|110153.9|110103.9|43
1732863300000|2024-11-29 06:55:00|110154.1|110104.1|110148.1|110098.1|110158.5|110108.5|110141.7|110091.7|41
1732863310000|2024-11-29 06:55:10|110150.7|110100.7|110145.9|110095.9|110152.8|110102.8|110138.7|110088.7|51
1732863320000|2024-11-29 06:55:20|110145.8|110095.8|110148.3|110098.3|110153.6|110103.6|110145.8|110095.8|15
1732863330000|2024-11-29 06:55:30|110148.4|110098.4|110149.2|110099.2|110149.2|110099.2|110148.4|110098.4|3
1732863340000|2024-11-29 06:55:40|110149.3|110099.3|110137.1|110087.1|110151.1|110101.1|110132.8|110082.8|21
1732863350000|2024-11-29 06:55:50|110138.7|110088.7|110135.1|110085.1|110140.2|110090.2|110134.8|110084.8|14
1732863360000|2024-11-29 06:56:00|110139.6|110089.6|110126|110076|110139.6|110089.6|110126|110076|27
1732863370000|2024-11-29 06:56:10|110126.2|110076.2|110141.4|110091.4|110144.8|110094.8|110126.2|110076.2|25
1732863380000|2024-11-29 06:56:20|110143.8|110093.8|110136.9|110086.9|110143.9|110093.9|110134.7|110084.7|25
1732863390000|2024-11-29 06:56:30|110137.6|110087.6|110130.8|110080.8|110141.7|110091.7|110128.6|110078.6|33
1732863400000|2024-11-29 06:56:40|110131.8|110081.8|110133.4|110083.4|110138|110088|110130|110080|29
1732863410000|2024-11-29 06:56:50|110132.3|110082.3|110131.6|110081.6|110137.7|110087.7|110130.6|110080.6|19
1732863420000|2024-11-29 06:57:00|110134|110084|110129.6|110079.6|110138.7|110088.7|110128.8|110078.8|22
1732863430000|2024-11-29 06:57:10|110125|110075|110122.9|110072.9|110127.3|110077.3|110119.6|110069.6|26
1732863440000|2024-11-29 06:57:20|110123.2|110073.2|110122.9|110072.9|110123.2|110073.2|110119.1|110069.1|9
1732863450000|2024-11-29 06:57:30|110123.8|110073.8|110122.2|110072.2|110128.1|110078.1|110120.7|110070.7|14
1732863460000|2024-11-29 06:57:40|110122.9|110072.9|110124.8|110074.8|110128.7|110078.7|110121.3|110071.3|22
1732863470000|2024-11-29 06:57:50|110125.7|110075.7|110126.6|110076.6|110129.3|110079.3|110125.7|110075.7|13
1732863480000|2024-11-29 06:58:00|110125.6|110075.6|110124.7|110074.7|110126.8|110076.8|110123|110073|10
1732863490000|2024-11-29 06:58:10|110125.5|110075.5|110123.8|110073.8|110129.7|110079.7|110123.8|110073.8|14
1732863500000|2024-11-29 06:58:20|110123.9|110073.9|110125.4|110075.4|110126.5|110076.5|110121.9|110071.9|17
1732863510000|2024-11-29 06:58:30|110127.2|110077.2|110129.9|110079.9|110134.9|110084.9|110127.2|110077.2|23
1732863520000|2024-11-29 06:58:40|110130.1|110080.1|110130.4|110080.4|110135.2|110085.2|110129.5|110079.5|25
1732863530000|2024-11-29 06:58:50|110131.4|110081.4|110133.8|110083.8|110137.9|110087.9|110130.4|110080.4|24
1732863540000|2024-11-29 06:59:00|110134.5|110084.5|110129.1|110079.1|110136.8|110086.8|110121.7|110071.7|42
1732863550000|2024-11-29 06:59:10|110123.7|110073.7|110131.3|110081.3|110187.9|110100.6|110122.2|110042.9|27
1732863560000|2024-11-29 06:59:20|110133.2|110083.2|110128.7|110078.7|110133.4|110083.4|110128.7|110078.7|5
1732863570000|2024-11-29 06:59:30|110165.2|110040.1|110174.9|110042.9|110174.9|110043|110165.2|110040.1|5
1732863580000|2024-11-29 06:59:40|110176.9|110044|110248.4|110048.4|110248.4|110048.4|110175.8|110022.3|10
1732863590000|2024-11-29 06:59:50|110256.8|110056.8|110335.7|110135.7|110335.7|110135.7|110226.6|110026.6|13
1732863600000|2024-11-29 07:00:00|110325.9|110125.9|110435.8|110235.8|110448.8|110248.8|110245.7|110045.7|20
1732863610000|2024-11-29 07:00:10|110435.6|110235.6|110362.9|110162.9|110435.6|110235.6|110355.3|110155.3|29
1732863620000|2024-11-29 07:00:20|110367.8|110167.8|110371.7|110171.7|110382.9|110182.9|110313.8|110133.3|29
1732863630000|2024-11-29 07:00:30|110354.2|110154.2|110462.1|110262.1|110664.5|110464.5|110315.1|110115.1|39
1732863640000|2024-11-29 07:00:40|110460.1|110260.1|110314.8|110146.8|110524.1|110324.1|110314.6|110145.2|48
1732863650000|2024-11-29 07:00:50|110309.3|110144.1|110374.3|110174.3|110393.4|110193.4|110285.7|110132.2|42
1732863660000|2024-11-29 07:01:00|110373.8|110173.8|110320.2|110120.2|110373.8|110173.8|110285.2|110097.7|37
1732863670000|2024-11-29 07:01:10|110314.1|110114.1|110290.7|110090.7|110322.2|110122.2|110288.1|110088.1|19
1732863680000|2024-11-29 07:01:20|110291.1|110091.1|110291|110091|110291.1|110091.1|110278.7|110078.7|13
1732863690000|2024-11-29 07:01:30|110290.9|110090.9|110300.3|110100.3|110302.5|110102.5|110290.4|110090.4|9
1732863700000|2024-11-29 07:01:40|110300.4|110100.4|110289.4|110089.4|110305.7|110105.7|110289.4|110089.4|15
1732863710000|2024-11-29 07:01:50|110288.4|110088.4|110289.2|110089.2|110290.3|110090.3|110287.9|110087.9|15
1732863720000|2024-11-29 07:02:00|110288.1|110088.1|110287.2|110087.2|110290.6|110090.6|110284.5|110084.5|24
1732863730000|2024-11-29 07:02:10|110287.6|110087.6|110179.7|110047|110287.6|110087.6|110177.2|110047|24
1732863740000|2024-11-29 07:02:20|110180.1|110048|110149.2|110099.2|110185.4|110099.2|110139.3|110048|19
1732863750000|2024-11-29 07:02:30|110149.7|110099.7|110192.7|110053.6|110195.2|110103.1|110149.7|110051.2|31
1732863760000|2024-11-29 07:02:40|110189.8|110044.2|110192|110055.2|110192.8|110055.2|110186.7|110044.2|26
1732863770000|2024-11-29 07:02:50|110191.6|110054.9|110165.1|110115.1|110205|110115.1|110165.1|110054.9|25
1732863780000|2024-11-29 07:03:00|110160|110110|110178.6|110043.7|110178.6|110117.6|110131.5|110043.7|35
1732863790000|2024-11-29 07:03:10|110168.4|110042.8|110159.4|110019.4|110180.2|110077.8|110121.2|110018.5|25
1732863800000|2024-11-29 07:03:20|110159.2|110019.3|110158.8|110025.8|110178.4|110028|110156.6|110016.7|21
1732863810000|2024-11-29 07:03:30|110159.3|110026|110161.6|110023.8|110162.5|110026|110158|110023.3|13
1732863820000|2024-11-29 07:03:40|110161.5|110023.9|110111.1|110061.1|110161.6|110062.3|110108.3|110022.5|12
1732863830000|2024-11-29 07:03:50|110108.6|110058.6|110116.1|110066.1|110116.1|110066.1|110108.6|110058.6|9
1732863840000|2024-11-29 07:04:00|110108.8|110058.8|110157.2|110023.3|110157.3|110064.5|110108.6|110023.3|17
1732863850000|2024-11-29 07:04:10|110157.1|110023.2|110123.6|110073.6|110163.9|110073.6|110110.7|110023.2|28
1732863860000|2024-11-29 07:04:20|110123.3|110073.3|110111.1|110061.1|110158.4|110082|110110.6|110032.6|43
1732863870000|2024-11-29 07:04:30|110149.8|110023.2|110118.8|110068.8|110149.8|110068.8|110107.1|110023.2|27
1732863880000|2024-11-29 07:04:40|110119|110069|110124.3|110074.3|110127.1|110077.1|110119|110069|27
1732863890000|2024-11-29 07:04:50|110123.1|110073.1|110130.7|110080.7|110138.7|110088.7|110117.8|110067.8|36
1732863900000|2024-11-29 07:05:00|110132.6|110082.6|110134.3|110084.3|110134.9|110084.9|110129.5|110079.5|23
1732863910000|2024-11-29 07:05:10|110134.2|110084.2|110130.5|110080.5|110134.2|110084.2|110130.5|110080.5|15
1732863920000|2024-11-29 07:05:20|110130.8|110080.8|110126.2|110076.2|110134.8|110084.8|110122.7|110072.7|25
1732863930000|2024-11-29 07:05:30|110127.2|110077.2|110127.6|110077.6|110127.6|110077.6|110126|110076|8
1732863940000|2024-11-29 07:05:40|110126.7|110076.7|110125.6|110075.6|110128.6|110078.6|110124.6|110074.6|14
1732863950000|2024-11-29 07:05:50|110126.6|110076.6|110118.9|110068.9|110129|110079|110113.6|110063.6|24
1732863960000|2024-11-29 07:06:00|110117.5|110067.5|110127.1|110077.1|110130.3|110080.3|110117.5|110067.5|31
1732863970000|2024-11-29 07:06:10|110127.3|110077.3|110139.2|110089.2|110143|110093|110123.5|110073.5|35
1732863980000|2024-11-29 07:06:20|110139.3|110089.3|110149.7|110099.7|110153.2|110103.2|110139.3|110089.3|37
1732863990000|2024-11-29 07:06:30|110149.1|110099.1|110148.5|110098.5|110151.8|110101.8|110144.9|110094.9|22
1732864000000|2024-11-29 07:06:40|110149.6|110099.6|110150.6|110100.6|110156.5|110106.5|110148.6|110098.6|26
1732864010000|2024-11-29 07:06:50|110150.5|110100.5|110150.3|110100.3|110158|110108|110150.3|110100.3|22
1732864020000|2024-11-29 07:07:00|110158.7|110108.7|110149.3|110099.3|110161.2|110111.2|110142.2|110092.2|33
1732864030000|2024-11-29 07:07:10|110147.9|110097.9|110148.9|110098.9|110152.6|110102.6|110146.1|110096.1|29
1732864040000|2024-11-29 07:07:20|110147.9|110097.9|110145.9|110095.9|110149|110099|110145.8|110095.8|15
1732864050000|2024-11-29 07:07:30|110144.9|110094.9|110145.9|110095.9|110147.6|110097.6|110137.5|110087.5|16
1732864060000|2024-11-29 07:07:40|110145|110095|110138.9|110088.9|110145|110095|110135.9|110085.9|27
1732864070000|2024-11-29 07:07:50|110137.9|110087.9|110139.9|110089.9|110142.1|110092.1|110136.3|110086.3|28
1732864080000|2024-11-29 07:08:00|110140.6|110090.6|110141.4|110091.4|110145|110095|110140.1|110090.1|22
1732864090000|2024-11-29 07:08:10|110141.6|110091.6|110144.1|110094.1|110144.3|110094.3|110141.1|110091.1|10
1732864100000|2024-11-29 07:08:20|110144.3|110094.3|110138.3|110088.3|110144.6|110094.6|110136.9|110086.9|25
1732864110000|2024-11-29 07:08:30|110138.4|110088.4|110135.4|110085.4|110151.7|110101.7|110134.1|110084.1|31
1732864120000|2024-11-29 07:08:40|110137.2|110087.2|110136.3|110086.3|110137.2|110087.2|110134.9|110084.9|11
1732864130000|2024-11-29 07:08:50|110136.5|110086.5|110132.8|110082.8|110136.5|110086.5|110125.8|110075.8|18
1732864140000|2024-11-29 07:09:00|110146.2|110096.2|110145.1|110095.1|110147.2|110097.2|110144.1|110094.1|19
1732864150000|2024-11-29 07:09:10|110145|110095|110143.8|110093.8|110145.1|110095.1|110143.8|110093.8|9
1732864160000|2024-11-29 07:09:20|110144|110094|110141.4|110091.4|110146.6|110096.6|110137.3|110087.3|22
1732864170000|2024-11-29 07:09:30|110141.1|110091.1|110135.7|110085.7|110146.1|110096.1|110134.7|110084.7|17
1732864180000|2024-11-29 07:09:40|110135.3|110085.3|110131.5|110081.5|110135.6|110085.6|110131.4|110081.4|22
1732864190000|2024-11-29 07:09:50|110132|110082|110145.9|110095.9|110147.1|110097.1|110131.1|110081.1|19
1732864200000|2024-11-29 07:10:00|110146.9|110096.9|110132.8|110082.8|110147.2|110097.2|110131.8|110081.8|32
1732864210000|2024-11-29 07:10:10|110131|110081|110129.3|110079.3|110131.4|110081.4|110128.3|110078.3|16
1732864220000|2024-11-29 07:10:20|110138.2|110088.2|110145|110095|110150|110100|110136.6|110086.6|27
1732864230000|2024-11-29 07:10:30|110145.8|110095.8|110148.8|110098.8|110148.8|110098.8|110144.6|110094.6|14
1732864240000|2024-11-29 07:10:40|110148.9|110098.9|110148.8|110098.8|110149.1|110099.1|110148.4|110098.4|12
1732864250000|2024-11-29 07:10:50|110149|110099|110148.5|110098.5|110149.5|110099.5|110148.1|110098.1|11
1732864260000|2024-11-29 07:11:00|110152.7|110102.7|110167.4|110117.4|110174.1|110124.1|110152.7|110102.7|16
1732864270000|2024-11-29 07:11:10|110164.1|110114.1|110158.2|110108.2|110165.3|110115.3|110152.4|110102.4|41
1732864280000|2024-11-29 07:11:20|110157.4|110107.4|110158.9|110108.9|110160.8|110110.8|110156.5|110106.5|21
1732864290000|2024-11-29 07:11:30|110158.8|110108.8|110161.1|110111.1|110162.8|110112.8|110155.4|110105.4|25
1732864300000|2024-11-29 07:11:40|110160.9|110110.9|110161.9|110111.9|110161.9|110111.9|110159.7|110109.7|10
1732864310000|2024-11-29 07:11:50|110161.7|110111.7|110162.9|110112.9|110171.7|110121.7|110153.7|110103.7|23
1732864320000|2024-11-29 07:12:00|110164.7|110114.7|110163.9|110113.9|110164.7|110114.7|110161.7|110111.7|13
1732864330000|2024-11-29 07:12:10|110163.6|110113.6|110164|110114|110164|110114|110163|110113|10
1732864340000|2024-11-29 07:12:20|110164.5|110114.5|110152.7|110102.7|110169.4|110119.4|110150.8|110100.8|17
1732864350000|2024-11-29 07:12:30|110152.5|110102.5|110149.3|110099.3|110153.9|110103.9|110146.7|110096.7|27
1732864360000|2024-11-29 07:12:40|110149.2|110099.2|110138.7|110088.7|110149.5|110099.5|110137.4|110087.4|23
1732864370000|2024-11-29 07:12:50|110140.6|110090.6|110141|110091|110141|110091|110133.8|110083.8|20
1732864380000|2024-11-29 07:13:00|110139.8|110089.8|110148.3|110098.3|110150.3|110100.3|110138.3|110088.3|23
1732864390000|2024-11-29 07:13:10|110148.1|110098.1|110138.6|110088.6|110149.2|110099.2|110136.8|110086.8|27
1732864400000|2024-11-29 07:13:20|110136.8|110086.8|110133.7|110083.7|110136.8|110086.8|110132.7|110082.7|12
1732864410000|2024-11-29 07:13:30|110133.8|110083.8|110139|110089|110139|110089|110133|110083|17
1732864420000|2024-11-29 07:13:40|110138.9|110088.9|110138.1|110088.1|110140|110090|110135.4|110085.4|20
1732864430000|2024-11-29 07:13:50|110138.3|110088.3|110128.4|110078.4|110138.3|110088.3|110128.4|110078.4|18
1732864440000|2024-11-29 07:14:00|110128.7|110078.7|110118.4|110068.4|110128.9|110078.9|110113|110063|19
1732864450000|2024-11-29 07:14:10|110117.6|110067.6|110109.8|110059.8|110117.6|110067.6|110107.3|110057.3|19
1732864460000|2024-11-29 07:14:20|110110|110060|110115|110065|110117.7|110067.7|110110|110060|25
1732864470000|2024-11-29 07:14:30|110114.7|110064.7|110107.1|110057.1|110114.7|110064.7|110102.6|110052.6|17
1732864480000|2024-11-29 07:14:40|110106.6|110056.6|110117.1|110067.1|110119.1|110069.1|110105.5|110055.5|20
1732864490000|2024-11-29 07:14:50|110116.2|110066.2|110090.1|110040.1|110116.6|110066.6|110085.2|110035.2|38
1732864500000|2024-11-29 07:15:00|110089.6|110039.6|110088.8|110038.8|110091.8|110041.8|110086.3|110036.3|18
1732864510000|2024-11-29 07:15:10|110089.6|110039.6|110091.2|110041.2|110095.1|110045.1|110088.8|110038.8|20
1732864520000|2024-11-29 07:15:20|110091|110041|110092.1|110042.1|110092.1|110042.1|110077.6|110027.6|30
1732864530000|2024-11-29 07:15:30|110092.8|110042.8|110092.1|110042.1|110097.9|110047.9|110089.8|110039.8|16
1732864540000|2024-11-29 07:15:40|110091.3|110041.3|110091.1|110041.1|110092.4|110042.4|110090.4|110040.4|10
1732864550000|2024-11-29 07:15:50|110091|110041|110091.6|110041.6|110091.9|110041.9|110091|110041|6
1732864560000|2024-11-29 07:16:00|110091.7|110041.7|110091.5|110041.5|110092|110042|110087|110037|17
1732864570000|2024-11-29 07:16:10|110089.9|110039.9|110095|110045|110095.1|110045.1|110089.9|110039.9|13
1732864580000|2024-11-29 07:16:20|110094.9|110044.9|110091.5|110041.5|110095.8|110045.8|110091.5|110041.5|8
1732864590000|2024-11-29 07:16:30|110093.3|110043.3|110101.5|110051.5|110102.6|110052.6|110093.3|110043.3|16
1732864600000|2024-11-29 07:16:40|110101.7|110051.7|110096.4|110046.4|110102.5|110052.5|110095.3|110045.3|17
1732864610000|2024-11-29 07:16:50|110096.9|110046.9|110103.2|110053.2|110104.7|110054.7|110096.9|110046.9|21
1732864620000|2024-11-29 07:17:00|110103.3|110053.3|110097|110047|110107.6|110057.6|110096.1|110046.1|23
1732864630000|2024-11-29 07:17:10|110097.8|110047.8|110135.8|110085.8|110135.8|110085.8|110097.8|110047.8|21
1732864640000|2024-11-29 07:17:20|110136.6|110086.6|110141.5|110091.5|110141.5|110091.5|110136.5|110086.5|19
1732864650000|2024-11-29 07:17:30|110143.2|110093.2|110146.6|110096.6|110148.5|110098.5|110142.5|110092.5|19
1732864660000|2024-11-29 07:17:40|110145.1|110095.1|110141.8|110091.8|110146.9|110096.9|110141.1|110091.1|13
1732864670000|2024-11-29 07:17:50|110141.3|110091.3|110137.1|110087.1|110146|110096|110134.9|110084.9|15
1732864680000|2024-11-29 07:18:00|110138.8|110088.8|110140.7|110090.7|110144.3|110094.3|110134.4|110084.4|18
1732864690000|2024-11-29 07:18:10|110138.9|110088.9|110127.7|110077.7|110138.9|110088.9|110127|110077|17
1732864700000|2024-11-29 07:18:20|110127.6|110077.6|110130|110080|110130.1|110080.1|110126.8|110076.8|11
1732864710000|2024-11-29 07:18:30|110130.9|110080.9|110126.5|110076.5|110134.3|110084.3|110126.5|110076.5|20
1732864720000|2024-11-29 07:18:40|110125.9|110075.9|110128.2|110078.2|110133.1|110083.1|110123|110073|22
1732864730000|2024-11-29 07:18:50|110130.1|110080.1|110127.4|110077.4|110131|110081|110127.4|110077.4|5
1732864740000|2024-11-29 07:19:00|110127.5|110077.5|110104.3|110054.3|110127.6|110077.6|110103.9|110053.9|19
1732864750000|2024-11-29 07:19:10|110103.3|110053.3|110110.8|110060.8|110114|110064|110101.4|110051.4|17
1732864760000|2024-11-29 07:19:20|110112|110062|110111.1|110061.1|110112.2|110062.2|110111.1|110061.1|10
1732864770000|2024-11-29 07:19:30|110110.8|110060.8|110112.7|110062.7|110112.9|110062.9|110110.8|110060.8|14
1732864780000|2024-11-29 07:19:40|110112.4|110062.4|110103.9|110053.9|110112.4|110062.4|110103.8|110053.8|12
1732864790000|2024-11-29 07:19:50|110104.8|110054.8|110103.2|110053.2|110109.2|110059.2|110099.2|110049.2|17
1732864800000|2024-11-29 07:20:00|110103.7|110053.7|110097.8|110047.8|110104.9|110054.9|110097.8|110047.8|9
1732864810000|2024-11-29 07:20:10|110097.6|110047.6|110109.6|110059.6|110109.8|110059.8|110097.6|110047.6|11
1732864820000|2024-11-29 07:20:20|110109.2|110059.2|110105.6|110055.6|110111.5|110061.5|110105.6|110055.6|15
1732864830000|2024-11-29 07:20:30|110105.3|110055.3|110103.1|110053.1|110108.7|110058.7|110103.1|110053.1|9
1732864840000|2024-11-29 07:20:40|110102.6|110052.6|110097.2|110047.2|110105.9|110055.9|110097.2|110047.2|15
1732864850000|2024-11-29 07:20:50|110096|110046|110091.7|110041.7|110096|110046|110086.7|110036.7|15
1732864860000|2024-11-29 07:21:00|110090.4|110040.4|110089.3|110039.3|110093.4|110043.4|110088.6|110038.6|21
1732864870000|2024-11-29 07:21:10|110090.2|110040.2|110070.6|110020.6|110090.3|110040.3|110070.6|110020.6|25
1732864880000|2024-11-29 07:21:20|110072.6|110022.6|110072.4|110022.4|110073.3|110023.3|110069.1|110019.1|26
1732864890000|2024-11-29 07:21:30|110071.6|110021.6|110065|110015|110071.6|110021.6|110063|110013|22
1732864900000|2024-11-29 07:21:40|110065.1|110015.1|110059.4|110009.4|110066|110016|110058.4|110008.4|19
1732864910000|2024-11-29 07:21:50|110061.3|110011.3|110061.5|110011.5|110062.1|110012.1|110059.1|110009.1|16
1732864920000|2024-11-29 07:22:00|110061.8|110011.8|110066.1|110016.1|110067.6|110017.6|110059.2|110009.2|20
1732864930000|2024-11-29 07:22:10|110067.1|110017.1|110064.6|110014.6|110067.1|110017.1|110063.8|110013.8|11
1732864940000|2024-11-29 07:22:20|110064.8|110014.8|110065.9|110015.9|110066.3|110016.3|110061.4|110011.4|17
1732864950000|2024-11-29 07:22:30|110065.7|110015.7|110064.6|110014.6|110069.9|110019.9|110064.2|110014.2|19
1732864960000|2024-11-29 07:22:40|110064.8|110014.8|110069.9|110019.9|110069.9|110019.9|110064.8|110014.8|18
1732864970000|2024-11-29 07:22:50|110069.5|110019.5|110065.6|110015.6|110069.8|110019.8|110065.6|110015.6|9
1732864980000|2024-11-29 07:23:00|110065.8|110015.8|110068.4|110018.4|110071.6|110021.6|110065|110015|13
1732864990000|2024-11-29 07:23:10|110068.2|110018.2|110065.7|110015.7|110068.2|110018.2|110065.6|110015.6|7
1732865000000|2024-11-29 07:23:20|110065.9|110015.9|110067.8|110017.8|110068.2|110018.2|110065.4|110015.4|11
1732865010000|2024-11-29 07:23:30|110065.7|110015.7|110065.9|110015.9|110066.1|110016.1|110065.3|110015.3|10
1732865020000|2024-11-29 07:23:40|110065.4|110015.4|110070.5|110020.5|110070.5|110020.5|110063.8|110013.8|14
1732865030000|2024-11-29 07:23:50|110071.3|110021.3|110064.4|110014.4|110071.3|110021.3|110064.4|110014.4|8
1732865040000|2024-11-29 07:24:00|110064.9|110014.9|110061.1|110011.1|110066.3|110016.3|110058.9|110008.9|22
1732865050000|2024-11-29 07:24:10|110063.3|110013.3|110077.5|110027.5|110077.5|110027.5|110063.3|110013.3|18
1732865060000|2024-11-29 07:24:20|110077.6|110027.6|110076.5|110026.5|110077.6|110027.6|110073.2|110023.2|22
1732865070000|2024-11-29 07:24:30|110076.6|110026.6|110071.6|110021.6|110076.6|110026.6|110071.5|110021.5|11
1732865080000|2024-11-29 07:24:40|110071.5|110021.5|110066.7|110016.7|110072.1|110022.1|110066.7|110016.7|12
1732865090000|2024-11-29 07:24:50|110066.9|110016.9|110065.1|110015.1|110067.4|110017.4|110065|110015|10
1732865100000|2024-11-29 07:25:00|110065.5|110015.5|110061.3|110011.3|110066.6|110016.6|110061.3|110011.3|14
1732865110000|2024-11-29 07:25:10|110060.5|110010.5|110070.9|110020.9|110070.9|110020.9|110060.5|110010.5|24
1732865120000|2024-11-29 07:25:20|110071.5|110021.5|110069|110019|110071.5|110021.5|110066|110016|13
1732865130000|2024-11-29 07:25:30|110069.2|110019.2|110076.7|110026.7|110081.4|110031.4|110069.2|110019.2|15
1732865140000|2024-11-29 07:25:40|110077|110027|110076|110026|110077.9|110027.9|110076|110026|11
1732865150000|2024-11-29 07:25:50|110073.9|110023.9|110084.2|110034.2|110084.2|110034.2|110072.7|110022.7|19
1732865160000|2024-11-29 07:26:00|110089.9|110039.9|110071.1|110021.1|110094.2|110044.2|110071.1|110021.1|21
1732865170000|2024-11-29 07:26:10|110069|110019|110057.2|110007.2|110069.8|110019.8|110056.6|110006.6|19
1732865180000|2024-11-29 07:26:20|110058.3|110008.3|110054.9|110004.9|110058.3|110008.3|110050.1|110000.1|22
1732865190000|2024-11-29 07:26:30|110054.1|110004.1|110047.5|109997.5|110057.9|110007.9|110042.8|109992.8|31
1732865200000|2024-11-29 07:26:40|110048.4|109998.4|110044.5|109994.5|110048.4|109998.4|110041.5|109991.5|29
1732865210000|2024-11-29 07:26:50|110043.5|109993.5|110043|109993|110044.5|109994.5|110015.8|109980.1|33
1732865220000|2024-11-29 07:27:00|110043.1|109993.1|110042|109992|110048.9|109998.9|110040.4|109990.4|30
1732865230000|2024-11-29 07:27:10|110041.6|109991.6|110040.3|109990.3|110042.7|109992.7|110037.4|109987.4|17
1732865240000|2024-11-29 07:27:20|110036.3|109986.3|110039.2|109989.2|110039.8|109989.8|110036.3|109986.3|18
1732865250000|2024-11-29 07:27:30|110039.1|109989.1|110034|109984|110044.5|109994.5|110033.9|109983.9|27
1732865260000|2024-11-29 07:27:40|110034.7|109984.7|110037.1|109987.1|110039.5|109989.5|110034.7|109984.7|24
1732865270000|2024-11-29 07:27:50|110034.3|109984.3|110031.8|109981.8|110035.9|109985.9|110029.4|109979.4|30
1732865280000|2024-11-29 07:28:00|110033.7|109983.7|110007.3|109957.3|110033.7|109983.7|110006.6|109956.6|30
1732865290000|2024-11-29 07:28:10|110007.1|109957.1|110008.5|109958.5|110008.9|109958.9|110007.1|109957.1|12
1732865300000|2024-11-29 07:28:20|110008|109958|109997.3|109947.3|110008|109958|109995.2|109945.2|21
1732865310000|2024-11-29 07:28:30|109999.3|109949.3|109992.6|109942.6|110002.7|109952.7|109990.8|109940.8|22
1732865320000|2024-11-29 07:28:40|109992|109942|109997.8|109947.8|109998.6|109948.6|109992|109942|19
1732865330000|2024-11-29 07:28:50|109997.4|109947.4|109995.3|109945.3|109999.3|109949.3|109993.6|109943.6|18
1732865340000|2024-11-29 07:29:00|109995.7|109945.7|109988.1|109938.1|110003.9|109953.9|109988.1|109938.1|32
1732865350000|2024-11-29 07:29:10|109987.1|109937.1|109987.8|109937.8|109989.8|109939.8|109979|109929|17
1732865360000|2024-11-29 07:29:20|109987.2|109937.2|109993.3|109943.3|110007.7|109957.7|109986.4|109936.4|34
1732865370000|2024-11-29 07:29:30|109992.2|109942.2|109994.1|109944.1|110005.4|109955.4|109988.8|109938.8|37
1732865380000|2024-11-29 07:29:40|109996.3|109946.3|109996.5|109946.5|109997.9|109947.9|109991.8|109941.8|30
1732865390000|2024-11-29 07:29:50|109997.5|109947.5|110013.3|109963.3|110013.5|109963.5|109997.5|109947.5|26
1732865400000|2024-11-29 07:30:00|110014.3|109964.3|110034.4|109984.4|110036.7|109986.7|110013.2|109963.2|28
1732865410000|2024-11-29 07:30:10|110033.6|109983.6|110022.6|109972.6|110042|109992|110022.3|109972.3|42
1732865420000|2024-11-29 07:30:20|110022.7|109972.7|110023.6|109973.6|110024.8|109974.8|110021|109971|19
1732865430000|2024-11-29 07:30:30|110024.9|109974.9|110022.8|109972.8|110024.9|109974.9|110021.1|109971.1|15
1732865440000|2024-11-29 07:30:40|110022.9|109972.9|110021.6|109971.6|110024.5|109974.5|110020.5|109970.5|16
1732865450000|2024-11-29 07:30:50|110022.2|109972.2|110056.4|110006.4|110056.4|110012.2|110020.6|109970.6|28
1732865460000|2024-11-29 07:31:00|110058.1|110008.1|110035.4|110010.4|110058.1|110010.5|110034|109993.7|30
1732865470000|2024-11-29 07:31:10|110034.8|110009.8|110036.1|110011.1|110036.1|110011.1|110023|109998|18
1732865480000|2024-11-29 07:31:20|110036.3|110011.3|110036.9|110011.9|110039.5|110014.5|110031.6|110006.6|16
1732865490000|2024-11-29 07:31:30|110035.8|110010.8|110039.1|110014.1|110040.2|110015.2|110033.9|110008.9|29
1732865500000|2024-11-29 07:31:40|110040.6|110015.6|110078.5|110053.5|110093.9|110068.9|110040.6|110015.6|49
1732865510000|2024-11-29 07:31:50|110079|110054|110059.6|110034.6|110089.1|110064.1|110058.1|110033.1|47
1732865520000|2024-11-29 07:32:00|110061|110036|110085.8|110060.8|110094.5|110069.5|110060.8|110035.8|34
1732865530000|2024-11-29 07:32:10|110085.2|110060.2|110069.8|110044.8|110093.4|110068.4|110069.8|110044.8|26
1732865540000|2024-11-29 07:32:20|110070.4|110045.4|110069.5|110044.5|110070.8|110045.8|110069.5|110044.5|7
1732865550000|2024-11-29 07:32:30|110069.4|110044.4|110064|110039|110070.4|110045.4|110064|110039|9
1732865560000|2024-11-29 07:32:40|110063|110038|110040.9|110015.9|110067.8|110042.8|110040.3|110015.3|27
1732865570000|2024-11-29 07:32:50|110047.3|110022.3|110054|110029|110061.8|110036.8|110047.3|110022.3|28
1732865580000|2024-11-29 07:33:00|110053.4|110028.4|110055.8|110030.8|110058.6|110033.6|110053.4|110028.4|16
1732865590000|2024-11-29 07:33:10|110057.1|110032.1|110073.5|110048.5|110077.6|110052.6|110057.1|110032.1|27
1732865600000|2024-11-29 07:33:20|110073.6|110048.6|110083.5|110058.5|110084.1|110059.1|110073.3|110048.3|19
1732865610000|2024-11-29 07:33:30|110083|110058|110085.9|110060.9|110086.5|110061.5|110083|110058|19
1732865620000|2024-11-29 07:33:40|110084.6|110059.6|110086.4|110061.4|110087.1|110062.1|110081.1|110056.1|18
1732865630000|2024-11-29 07:33:50|110088.4|110063.4|110076.6|110051.6|110088.4|110063.4|110073.4|110048.4|30
1732865640000|2024-11-29 07:34:00|110081.9|110056.9|110089.2|110064.2|110104|110079|110081.4|110056.4|23
1732865650000|2024-11-29 07:34:10|110088.6|110063.6|110089.8|110064.8|110090.8|110065.8|110081.1|110056.1|21
1732865660000|2024-11-29 07:34:20|110089.2|110064.2|110102.7|110077.7|110102.7|110077.7|110088.6|110063.6|33
1732865670000|2024-11-29 07:34:30|110103.1|110078.1|110100.1|110075.1|110103.1|110078.1|110098.7|110073.7|21
1732865680000|2024-11-29 07:34:40|110099.3|110074.3|110082.6|110057.6|110099.3|110074.3|110079.9|110054.9|24
1732865690000|2024-11-29 07:34:50|110080.5|110055.5|110091.2|110066.2|110091.2|110066.2|110070.2|110045.2|24
1732865700000|2024-11-29 07:35:00|110090.6|110065.6|110085.3|110060.3|110090.6|110065.6|110083.1|110058.1|21
1732865710000|2024-11-29 07:35:10|110084|110059|110083.4|110058.4|110085.2|110060.2|110082.7|110057.7|11
1732865720000|2024-11-29 07:35:20|110082.1|110057.1|110090.3|110065.3|110090.3|110065.3|110082.1|110057.1|15
1732865730000|2024-11-29 07:35:30|110089.7|110064.7|110101.1|110076.1|110107.7|110082.7|110089.5|110064.5|25
1732865740000|2024-11-29 07:35:40|110102.3|110077.3|110105|110080|110113.7|110088.7|110099.7|110074.7|27
1732865750000|2024-11-29 07:35:50|110106.2|110081.2|110121|110096|110121|110096|110106.2|110081.2|19
1732865760000|2024-11-29 07:36:00|110119.6|110094.6|110114|110089|110119.6|110094.6|110110.6|110085.6|26
1732865770000|2024-11-29 07:36:10|110115.2|110090.2|110108.3|110083.3|110116|110091|110108.1|110083.1|9
1732865780000|2024-11-29 07:36:20|110108.5|110083.5|110113.4|110088.4|110118.1|110093.1|110108.3|110083.3|18
1732865790000|2024-11-29 07:36:30|110114.9|110089.9|110115.2|110090.2|110115.3|110090.3|110110.9|110085.9|12
1732865800000|2024-11-29 07:36:40|110114.9|110089.9|110132.1|110107.1|110133.5|110108.5|110114.2|110089.2|28
1732865810000|2024-11-29 07:36:50|110130.7|110105.7|110121.3|110096.3|110130.7|110105.7|110121.3|110096.3|8
1732865820000|2024-11-29 07:37:00|110119.2|110094.2|110125|110100|110125|110100|110119.2|110094.2|14
1732865830000|2024-11-29 07:37:10|110124.9|110099.9|110119.7|110094.7|110124.9|110099.9|110119.7|110094.7|14
1732865840000|2024-11-29 07:37:20|110118.3|110093.3|110122.4|110097.4|110123.5|110098.5|110114|110089|20
1732865850000|2024-11-29 07:37:30|110122.3|110097.3|110116.9|110091.9|110122.3|110097.3|110116.9|110091.9|14
1732865860000|2024-11-29 07:37:40|110118.2|110093.2|110111.2|110086.2|110124.3|110099.3|110111.2|110086.2|23
1732865870000|2024-11-29 07:37:50|110112.1|110087.1|110108.8|110083.8|110114.2|110089.2|110108.8|110083.8|12
1732865880000|2024-11-29 07:38:00|110109.6|110084.6|110120.6|110095.6|110120.9|110095.9|110109.6|110084.6|27
1732865890000|2024-11-29 07:38:10|110120.3|110095.3|110118.1|110093.1|110121.4|110096.4|110118.1|110093.1|20
1732865900000|2024-11-29 07:38:20|110118.2|110093.2|110118|110093|110118.4|110093.4|110118|110093|4
1732865910000|2024-11-29 07:38:30|110116.3|110091.3|110118|110093|110118|110093|110114.9|110089.9|15
1732865920000|2024-11-29 07:38:40|110117.7|110092.7|110094.5|110069.5|110117.7|110092.7|110094.1|110069.1|30
1732865930000|2024-11-29 07:38:50|110091|110066|110093.8|110068.8|110093.8|110068.8|110088|110063|23
1732865940000|2024-11-29 07:39:00|110095.1|110070.1|110116.7|110091.7|110116.7|110091.7|110093.7|110068.7|15
1732865950000|2024-11-29 07:39:10|110117.2|110092.2|110118.3|110093.3|110118.9|110093.9|110117|110092|10
1732865960000|2024-11-29 07:39:20|110116.3|110091.3|110109.9|110084.9|110116.3|110091.3|110104.1|110079.1|29
1732865970000|2024-11-29 07:39:30|110109.2|110084.2|110108.9|110083.9|110109.2|110084.2|110107.5|110082.5|13
1732865980000|2024-11-29 07:39:40|110109.1|110084.1|110111|110086|110111.1|110086.1|110109|110084|17
1732865990000|2024-11-29 07:39:50|110110.5|110085.5|110115.4|110090.4|110117.5|110092.5|110109.3|110084.3|14
1732866000000|2024-11-29 07:40:00|110110.3|110085.3|110111.4|110086.4|110113.7|110088.7|110102.6|110077.6|16
1732866010000|2024-11-29 07:40:10|110111.2|110086.2|110110.9|110085.9|110111.4|110086.4|110109.3|110084.3|19
1732866020000|2024-11-29 07:40:20|110111.1|110086.1|110114.5|110089.5|110124.3|110099.3|110111.1|110086.1|27
1732866030000|2024-11-29 07:40:30|110116|110091|110115.5|110090.5|110117|110092|110112.1|110087.1|17
1732866040000|2024-11-29 07:40:40|110114.7|110089.7|110115.6|110090.6|110117|110092|110112.9|110087.9|17
1732866050000|2024-11-29 07:40:50|110116|110091|110122.8|110097.8|110123.9|110098.9|110116|110091|11
1732866060000|2024-11-29 07:41:00|110123.4|110098.4|110131.9|110106.9|110132.2|110107.2|110122.2|110097.2|13
1732866070000|2024-11-29 07:41:10|110131.6|110106.6|110135.1|110110.1|110137.3|110112.3|110131.6|110106.6|17
1732866080000|2024-11-29 07:41:20|110135.5|110110.5|110131.2|110106.2|110136.4|110111.4|110131.2|110106.2|20
1732866090000|2024-11-29 07:41:30|110130.9|110105.9|110131.1|110106.1|110131.3|110106.3|110130.6|110105.6|14
1732866100000|2024-11-29 07:41:40|110130.8|110105.8|110143.9|110118.9|110158.1|110133.1|110130.6|110105.6|35
1732866110000|2024-11-29 07:41:50|110144.4|110119.4|110147.8|110122.8|110160.7|110135.7|110144.4|110119.4|35
1732866120000|2024-11-29 07:42:00|110142.4|110117.4|110119.4|110094.4|110142.4|110117.4|110117.8|110092.8|21
1732866130000|2024-11-29 07:42:10|110121|110096|110117.3|110092.3|110125.7|110100.7|110117.3|110092.3|30
1732866140000|2024-11-29 07:42:20|110120.9|110095.9|110117.7|110092.7|110124.3|110099.3|110115.3|110090.3|22
1732866150000|2024-11-29 07:42:30|110119|110094|110125.9|110100.9|110128.9|110103.9|110119|110094|18
1732866160000|2024-11-29 07:42:40|110126.5|110101.5|110122.2|110097.2|110128.3|110103.3|110122.2|110097.2|23
1732866170000|2024-11-29 07:42:50|110123.1|110098.1|110123.2|110098.2|110125.7|110100.7|110117.1|110092.1|16
1732866180000|2024-11-29 07:43:00|110121.8|110096.8|110110.5|110085.5|110122.5|110097.5|110108.2|110083.2|26
1732866190000|2024-11-29 07:43:10|110109.3|110084.3|110100.5|110075.5|110111.8|110086.8|110100.5|110075.5|17
1732866200000|2024-11-29 07:43:20|110098.3|110073.3|110093.8|110068.8|110100.5|110075.5|110091.9|110066.9|12
1732866210000|2024-11-29 07:43:30|110093.6|110068.6|110109.3|110084.3|110111|110086|110089|110064|18
1732866220000|2024-11-29 07:43:40|110109.4|110084.4|110104.8|110079.8|110110|110085|110102.7|110077.7|14
1732866230000|2024-11-29 07:43:50|110103.2|110078.2|110098.2|110073.2|110103.2|110078.2|110096|110071|9
1732866240000|2024-11-29 07:44:00|110098.3|110073.3|110092.2|110067.2|110099.2|110074.2|110091.4|110066.4|16
1732866250000|2024-11-29 07:44:10|110090.7|110065.7|110092.4|110067.4|110094.4|110069.4|110089.2|110064.2|17
1732866260000|2024-11-29 07:44:20|110092.3|110067.3|110100.8|110075.8|110106.3|110081.3|110092.3|110067.3|20
1732866270000|2024-11-29 07:44:30|110106.1|110081.1|110118.1|110093.1|110133.1|110108.1|110106.1|110081.1|38
1732866280000|2024-11-29 07:44:40|110108.9|110083.9|110116.4|110091.4|110129.2|110104.2|110108.8|110083.8|31
1732866290000|2024-11-29 07:44:50|110114.5|110089.5|110143.1|110093.1|110152.4|110102.4|110114.5|110072.6|45
1732866300000|2024-11-29 07:45:00|110148.9|110098.9|110152.4|110102.4|110183.4|110133.4|110148.9|110098.9|45
1732866310000|2024-11-29 07:45:10|110152.2|110102.2|110158.4|110108.4|110183.8|110133.8|110152.2|110102.2|50
1732866320000|2024-11-29 07:45:20|110157.7|110107.7|110151.2|110126.2|110165.1|110126.2|110143.4|110102.5|42
1732866330000|2024-11-29 07:45:30|110150.1|110125.1|110140.7|110115.7|110150.1|110125.1|110135.9|110110.9|23
1732866340000|2024-11-29 07:45:40|110139.6|110114.6|110121.1|110096.1|110141.8|110116.8|110117.6|110092.6|26
1732866350000|2024-11-29 07:45:50|110120.5|110095.5|110105|110080|110122.2|110097.2|110104.9|110079.9|16
1732866360000|2024-11-29 07:46:00|110103.4|110078.4|110097.7|110072.7|110106.3|110081.3|110094.1|110069.1|31
1732866370000|2024-11-29 07:46:10|110097.8|110072.8|110108.4|110083.4|110108.4|110083.4|110097.6|110072.6|21
1732866380000|2024-11-29 07:46:20|110105.4|110080.4|110108.5|110083.5|110110.7|110085.7|110102.7|110077.7|21
1732866390000|2024-11-29 07:46:30|110111|110086|110107.4|110082.4|110122.1|110097.1|110104|110079|26
1732866400000|2024-11-29 07:46:40|110106.1|110081.1|110098.1|110073.1|110109.4|110084.4|110098.1|110073.1|22
1732866410000|2024-11-29 07:46:50|110099.7|110074.7|110091.5|110066.5|110102.6|110077.6|110084|110059|27
1732866420000|2024-11-29 07:47:00|110093.3|110068.3|110094.6|110069.6|110107.9|110082.9|110093.3|110068.3|19
1732866430000|2024-11-29 07:47:10|110094.7|110069.7|110095.7|110070.7|110100|110075|110091.2|110066.2|21
1732866440000|2024-11-29 07:47:20|110095.3|110070.3|110085.6|110060.6|110095.3|110070.3|110085.6|110060.6|14
1732866450000|2024-11-29 07:47:30|110084.4|110059.4|110092.4|110067.4|110096.2|110071.2|110080.7|110055.7|26
1732866460000|2024-11-29 07:47:40|110091.6|110066.6|110082.4|110057.4|110091.6|110066.6|110076.4|110051.4|29
1732866470000|2024-11-29 07:47:50|110082.8|110057.8|110074.1|110049.1|110082.8|110057.8|110073.8|110048.8|14
1732866480000|2024-11-29 07:48:00|110073.9|110048.9|110054.4|110029.4|110082.5|110057.5|110050|110025|30
1732866490000|2024-11-29 07:48:10|110054.5|110029.5|110063.4|110038.4|110070.5|110045.5|110054.5|110029.5|27
1732866500000|2024-11-29 07:48:20|110061.1|110036.1|110061.3|110036.3|110061.9|110036.9|110059|110034|11
1732866510000|2024-11-29 07:48:30|110061|110036|110053.4|110028.4|110061|110036|110053.3|110028.3|17
1732866520000|2024-11-29 07:48:40|110053.3|110028.3|110043.4|110018.4|110056.3|110031.3|110043.2|110018.2|14
1732866530000|2024-11-29 07:48:50|110043.2|110018.2|110048.7|110023.7|110050.2|110025.2|110043.2|110018.2|18
1732866540000|2024-11-29 07:49:00|110047.9|110022.9|110060.1|110035.1|110080.7|110055.7|110047.9|110022.9|41
1732866550000|2024-11-29 07:49:10|110059.7|110034.7|110079.2|110054.2|110079.2|110054.2|110056.8|110031.8|35
1732866560000|2024-11-29 07:49:20|110073.7|110048.7|110073.1|110048.1|110073.7|110048.7|110069.5|110044.5|13
1732866570000|2024-11-29 07:49:30|110073.9|110048.9|110088.1|110063.1|110088.5|110063.5|110073.9|110048.9|13
1732866580000|2024-11-29 07:49:40|110089.5|110064.5|110083.2|110058.2|110091.1|110066.1|110083.2|110058.2|18
1732866590000|2024-11-29 07:49:50|110082.1|110057.1|110077.4|110052.4|110082.1|110057.1|110074|110049|24
1732866600000|2024-11-29 07:50:00|110077.5|110052.5|110068.5|110043.5|110079.4|110054.4|110065.4|110040.4|20
1732866610000|2024-11-29 07:50:10|110068.1|110043.1|110085.7|110060.7|110092.3|110067.3|110064.7|110039.7|21
1732866620000|2024-11-29 07:50:20|110087|110062|110098.5|110073.5|110098.5|110073.5|110087|110062|16
1732866630000|2024-11-29 07:50:30|110098.7|110073.7|110076.7|110051.7|110098.7|110073.7|110075.1|110050.1|24
1732866640000|2024-11-29 07:50:40|110076.6|110051.6|110075.9|110050.9|110080.7|110055.7|110074.3|110049.3|17
1732866650000|2024-11-29 07:50:50|110077.4|110052.4|110074.6|110049.6|110081|110056|110070.7|110045.7|35
1732866660000|2024-11-29 07:51:00|110076.3|110051.3|110074.3|110049.3|110080.5|110055.5|110068.7|110043.7|21
1732866670000|2024-11-29 07:51:10|110074.7|110049.7|110075.6|110050.6|110078.7|110053.7|110064.5|110039.5|29
1732866680000|2024-11-29 07:51:20|110078.4|110053.4|110072.4|110047.4|110079.9|110054.9|110071.3|110046.3|15
1732866690000|2024-11-29 07:51:30|110071.1|110046.1|110086.5|110061.5|110087.3|110062.3|110070.9|110045.9|22
1732866700000|2024-11-29 07:51:40|110085.7|110060.7|110078.2|110053.2|110085.7|110060.7|110077.1|110052.1|17
1732866710000|2024-11-29 07:51:50|110076.9|110051.9|110081.1|110056.1|110094.6|110069.6|110076.2|110051.2|18
1732866720000|2024-11-29 07:52:00|110081|110056|110085.7|110060.7|110088.7|110063.7|110079.6|110054.6|22
1732866730000|2024-11-29 07:52:10|110085.9|110060.9|110086.1|110061.1|110088.2|110063.2|110085.9|110060.9|13
1732866740000|2024-11-29 07:52:20|110085.9|110060.9|110067|110042|110104.4|110079.4|110066.3|110041.3|28
1732866750000|2024-11-29 07:52:30|110066.3|110041.3|110065|110040|110074.1|110049.1|110061.9|110036.9|30
1732866760000|2024-11-29 07:52:40|110066.3|110041.3|110072.5|110047.5|110074|110049|110066.3|110041.3|13
1732866770000|2024-11-29 07:52:50|110068.9|110043.9|110060.9|110035.9|110071.9|110046.9|110060.9|110035.9|32
1732866780000|2024-11-29 07:53:00|110059.6|110034.6|110059.4|110034.4|110060.9|110035.9|110058|110033|19
1732866790000|2024-11-29 07:53:10|110059.1|110034.1|110070.8|110045.8|110071.3|110046.3|110058.4|110033.4|24
1732866800000|2024-11-29 07:53:20|110070.2|110045.2|110083.7|110058.7|110084.2|110059.2|110070.2|110045.2|29
1732866810000|2024-11-29 07:53:30|110083.1|110058.1|110079.1|110054.1|110094.4|110069.4|110075.4|110050.4|27
1732866820000|2024-11-29 07:53:40|110077.5|110052.5|110077|110052|110081|110056|110077|110052|17
1732866830000|2024-11-29 07:53:50|110076.8|110051.8|110091|110066|110098.2|110073.2|110076.8|110051.8|18
1732866840000|2024-11-29 07:54:00|110090.5|110065.5|110121|110096|110122.1|110097.1|110090.5|110065.5|25
1732866850000|2024-11-29 07:54:10|110121.2|110096.2|110160.1|110135.1|110160.9|110135.9|110116.4|110091.4|29
1732866860000|2024-11-29 07:54:20|110158.3|110133.3|110156.2|110131.2|110158.8|110133.8|110145.2|110120.2|34
1732866870000|2024-11-29 07:54:30|110156.5|110131.5|110161.2|110136.2|110163.4|110138.4|110154.9|110129.9|22
1732866880000|2024-11-29 07:54:40|110160.9|110135.9|110177.6|110152.6|110181.5|110156.5|110160.6|110135.6|39
1732866890000|2024-11-29 07:54:50|110177.4|110152.4|110174.8|110149.8|110181.4|110156.4|110174.1|110149.1|33
1732866900000|2024-11-29 07:55:00|110175|110150|110194.2|110169.2|110196|110171|110175|110150|35
1732866910000|2024-11-29 07:55:10|110192.9|110167.9|110198.3|110173.3|110200.7|110175.7|110187|110162|40
1732866920000|2024-11-29 07:55:20|110198.5|110173.5|110187.8|110162.8|110200|110175|110186.6|110161.6|18
1732866930000|2024-11-29 07:55:30|110187.2|110162.2|110197.7|110172.7|110198.2|110173.2|110183.1|110158.1|29
1732866940000|2024-11-29 07:55:40|110196.4|110171.4|110195.4|110170.4|110199.2|110174.2|110192.1|110167.1|29
1732866950000|2024-11-29 07:55:50|110196.5|110171.5|110201.7|110176.7|110202.5|110177.5|110196.4|110171.4|22
1732866960000|2024-11-29 07:56:00|110198.3|110173.3|110200.4|110175.4|110204.8|110179.8|110194.9|110169.9|22
1732866970000|2024-11-29 07:56:10|110201.4|110176.4|110198.7|110173.7|110205|110180|110193.3|110168.3|27
1732866980000|2024-11-29 07:56:20|110198.5|110173.5|110200.8|110175.8|110204.7|110179.7|110198.2|110173.2|20
1732866990000|2024-11-29 07:56:30|110199.7|110174.7|110201.3|110176.3|110204.7|110179.7|110196.8|110171.8|15
1732867000000|2024-11-29 07:56:40|110201.1|110176.1|110211.9|110186.9|110216.7|110191.7|110201.1|110176.1|36
1732867010000|2024-11-29 07:56:50|110211|110186|110192|110167|110211|110186|110189|110164|35
1732867020000|2024-11-29 07:57:00|110192.2|110167.2|110200.5|110175.5|110200.5|110175.5|110190.6|110165.6|21
1732867030000|2024-11-29 07:57:10|110199.7|110174.7|110195.4|110170.4|110202.3|110177.3|110191.7|110166.7|26
1732867040000|2024-11-29 07:57:20|110195.9|110170.9|110204|110179|110205.3|110180.3|110195.9|110170.9|25
1732867050000|2024-11-29 07:57:30|110202.6|110177.6|110197.4|110172.4|110204.4|110179.4|110196.8|110171.8|17
1732867060000|2024-11-29 07:57:40|110197.9|110172.9|110199.1|110174.1|110199.1|110174.1|110194.6|110169.6|13
1732867070000|2024-11-29 07:57:50|110199.5|110174.5|110215.6|110165.6|110215.6|110182.2|110196.1|110165.6|18
1732867080000|2024-11-29 07:58:00|110219.5|110169.5|110200.6|110150.6|110220.9|110170.9|110200.6|110150.6|26
1732867090000|2024-11-29 07:58:10|110200.7|110150.7|110192|110142|110204.2|110154.2|110192|110142|20
1732867100000|2024-11-29 07:58:20|110193.3|110143.3|110180.3|110130.3|110193.3|110143.3|110180.3|110130.3|28
1732867110000|2024-11-29 07:58:30|110183.6|110133.6|110175|110125|110188.5|110138.5|110175|110125|21
1732867120000|2024-11-29 07:58:40|110180.9|110130.9|110178.9|110128.9|110182.5|110132.5|110174.7|110124.7|26
1732867130000|2024-11-29 07:58:50|110179.4|110129.4|110170.1|110120.1|110179.4|110129.4|110170.1|110120.1|14
1732867140000|2024-11-29 07:59:00|110170.2|110120.2|110163.1|110113.1|110171.7|110121.7|110162.7|110112.7|22
1732867150000|2024-11-29 07:59:10|110162.9|110112.9|110176.1|110126.1|110176.1|110126.1|110162.9|110112.9|12
1732867160000|2024-11-29 07:59:20|110174.6|110124.6|110173.7|110123.7|110177.5|110127.5|110173.7|110123.7|14
1732867170000|2024-11-29 07:59:30|110174|110124|110170|110120|110175.1|110125.1|110169.3|110119.3|11
1732867180000|2024-11-29 07:59:40|110170.7|110120.7|110172.1|110122.1|110172.1|110122.1|110170|110120|12
1732867190000|2024-11-29 07:59:50|110172.9|110122.9|110191.1|110166.1|110197.8|110166.1|110172.9|110122.9|27
1732867200000|2024-11-29 08:00:00|110191.3|110166.3|110171.4|110121.4|110191.9|110166.9|110164.3|110114.3|28
1732867210000|2024-11-29 08:00:10|110170.2|110120.2|110185.3|110135.3|110185.8|110135.8|110167.6|110117.6|33
1732867220000|2024-11-29 08:00:20|110184.8|110134.8|110186.3|110136.3|110186.3|110136.3|110172.2|110122.2|19
1732867230000|2024-11-29 08:00:30|110186.8|110136.8|110185|110135|110188.1|110138.1|110182.8|110132.8|37
1732867240000|2024-11-29 08:00:40|110183.3|110133.3|110160.4|110110.4|110185.3|110135.3|110152.2|110102.2|36
1732867250000|2024-11-29 08:00:50|110161.4|110111.4|110167.7|110117.7|110172.6|110122.6|110157.5|110107.5|42
1732867260000|2024-11-29 08:01:00|110167.5|110117.5|110186.5|110136.5|110189.8|110139.8|110167.5|110117.5|30
1732867270000|2024-11-29 08:01:10|110186.7|110136.7|110204.5|110154.5|110204.6|110154.6|110186.7|110136.7|16
1732867280000|2024-11-29 08:01:20|110205.7|110155.7|110211.2|110161.2|110211.2|110161.2|110205.7|110155.7|16
1732867290000|2024-11-29 08:01:30|110209.6|110159.6|110225.1|110175.1|110250.5|110200.5|110208.7|110158.7|32
1732867300000|2024-11-29 08:01:40|110225.3|110175.3|110235.3|110185.3|110247.4|110197.4|110222.3|110172.3|37
1732867310000|2024-11-29 08:01:50|110247.2|110197.2|110250.4|110200.4|110253.3|110203.3|110247.2|110197.2|19
1732867320000|2024-11-29 08:02:00|110250.3|110200.3|110243.6|110193.6|110252.4|110202.4|110233.3|110183.3|49
1732867330000|2024-11-29 08:02:10|110242.6|110192.6|110236|110186|110246.5|110196.5|110232.3|110182.3|55
1732867340000|2024-11-29 08:02:20|110234|110184|110227.5|110177.5|110234.7|110184.7|110227.5|110177.5|11
1732867350000|2024-11-29 08:02:30|110227.9|110177.9|110241.6|110191.6|110247.2|110197.2|110227.9|110177.9|15
1732867360000|2024-11-29 08:02:40|110240.9|110190.9|110264.6|110214.6|110271.2|110221.2|110240.9|110190.9|24
1732867370000|2024-11-29 08:02:50|110263.8|110213.8|110267.9|110217.9|110271.1|110221.1|110260.9|110210.9|17
1732867380000|2024-11-29 08:03:00|110267.6|110217.6|110256.6|110206.6|110267.6|110217.6|110250.1|110200.1|44
1732867390000|2024-11-29 08:03:10|110256.5|110206.5|110259.8|110209.8|110265.2|110231.2|110256.2|110206.5|31
1732867400000|2024-11-29 08:03:20|110259.2|110209.2|110266.2|110216.2|110266.2|110216.2|110256.5|110206.5|31
1732867410000|2024-11-29 08:03:30|110266.4|110216.4|110276.8|110226.8|110283|110233|110262.4|110212.4|28
1732867420000|2024-11-29 08:03:40|110277|110227|110285|110235|110289.2|110239.2|110275.4|110225.4|37
1732867430000|2024-11-29 08:03:50|110287|110237|110287.2|110237.2|110290.9|110240.9|110286|110236|20
1732867440000|2024-11-29 08:04:00|110287|110237|110287.7|110237.7|110290.5|110240.5|110285.5|110235.5|19
1732867450000|2024-11-29 08:04:10|110288.1|110238.1|110286.4|110261.4|110297.9|110262.7|110280.4|110237.8|30
1732867460000|2024-11-29 08:04:20|110280.2|110255.2|110280|110255|110282.3|110257.3|110274.5|110249.5|27
1732867470000|2024-11-29 08:04:30|110279.9|110254.9|110278.7|110253.7|110279.9|110254.9|110276.3|110251.3|18
1732867480000|2024-11-29 08:04:40|110277.3|110252.3|110266.4|110241.4|110278.3|110253.3|110258.9|110233.9|25
1732867490000|2024-11-29 08:04:50|110267.9|110242.9|110273.3|110248.3|110273.3|110248.3|110260|110235|18
1732867500000|2024-11-29 08:05:00|110272.4|110247.4|110267.5|110242.5|110273.7|110248.7|110262.7|110237.7|29
1732867510000|2024-11-29 08:05:10|110267.3|110242.3|110256.6|110231.6|110267.3|110242.3|110256.6|110231.6|19
1732867520000|2024-11-29 08:05:20|110253.1|110228.1|110253.7|110228.7|110258.1|110233.1|110253.1|110228.1|23
1732867530000|2024-11-29 08:05:30|110253|110228|110271.9|110246.9|110277.8|110252.8|110251.6|110226.6|24
1732867540000|2024-11-29 08:05:40|110270.4|110245.4|110263|110238|110272|110247|110261|110236|18
1732867550000|2024-11-29 08:05:50|110262.9|110237.9|110259.2|110234.2|110262.9|110237.9|110253.6|110228.6|12
1732867560000|2024-11-29 08:06:00|110259.3|110234.3|110267.1|110242.1|110267.4|110242.4|110256.9|110231.9|23
1732867570000|2024-11-29 08:06:10|110266.6|110241.6|110270.5|110245.5|110276.3|110251.3|110266.6|110241.6|17
1732867580000|2024-11-29 08:06:20|110270.4|110245.4|110274.1|110249.1|110274.1|110249.1|110267.2|110242.2|18
1732867590000|2024-11-29 08:06:30|110274.2|110249.2|110278.1|110253.1|110279.4|110254.4|110272.4|110247.4|14
1732867600000|2024-11-29 08:06:40|110278.3|110253.3|110274.4|110249.4|110278.3|110253.3|110268.4|110243.4|17
1732867610000|2024-11-29 08:06:50|110274.3|110249.3|110280.8|110255.8|110285.1|110260.1|110274.3|110249.3|18
1732867620000|2024-11-29 08:07:00|110282.1|110257.1|110288.2|110263.2|110289.7|110264.7|110280.4|110255.4|21
1732867630000|2024-11-29 08:07:10|110289.5|110264.5|110292.5|110267.5|110296.3|110271.3|110289.4|110264.4|16
1732867640000|2024-11-29 08:07:20|110287.9|110262.9|110286.5|110261.5|110288.2|110263.2|110280.6|110255.6|24
1732867650000|2024-11-29 08:07:30|110283.8|110258.8|110279.8|110254.8|110286.1|110261.1|110273.2|110248.2|29
1732867660000|2024-11-29 08:07:40|110279.5|110254.5|110284.2|110259.2|110286|110261|110279.5|110254.5|16
1732867670000|2024-11-29 08:07:50|110284.3|110259.3|110282.7|110257.7|110286.1|110261.1|110282.7|110257.7|12
1732867680000|2024-11-29 08:08:00|110282.3|110257.3|110290.7|110265.7|110290.7|110265.7|110281.1|110256.1|18
1732867690000|2024-11-29 08:08:10|110291.5|110266.5|110274.7|110249.7|110291.9|110266.9|110271.5|110246.5|28
1732867700000|2024-11-29 08:08:20|110274.8|110249.8|110271.8|110246.8|110276|110251|110271.8|110246.8|10
1732867710000|2024-11-29 08:08:30|110271.7|110246.7|110269.1|110244.1|110271.7|110246.7|110269.1|110244.1|6
1732867720000|2024-11-29 08:08:40|110271.1|110246.1|110283.7|110258.7|110283.7|110258.7|110270.6|110245.6|19
1732867730000|2024-11-29 08:08:50|110283.9|110258.9|110277.9|110252.9|110283.9|110258.9|110274.4|110249.4|20
1732867740000|2024-11-29 08:09:00|110277.4|110252.4|110272.5|110247.5|110277.4|110252.4|110266.8|110241.8|19
1732867750000|2024-11-29 08:09:10|110273.8|110248.8|110276.7|110251.7|110279.3|110254.3|110273.8|110248.8|17
1732867760000|2024-11-29 08:09:20|110276.3|110251.3|110269.2|110244.2|110276.7|110251.7|110269.2|110244.2|17
1732867770000|2024-11-29 08:09:30|110269.8|110244.8|110274.2|110249.2|110274.4|110249.4|110269.8|110244.8|17
1732867780000|2024-11-29 08:09:40|110273.8|110248.8|110273.6|110248.6|110275.3|110250.3|110270.1|110245.1|19
1732867790000|2024-11-29 08:09:50|110273.9|110248.9|110278.7|110253.7|110279.8|110254.8|110269.6|110244.6|15
1732867800000|2024-11-29 08:10:00|110278.8|110253.8|110279|110254|110282.5|110257.5|110271.6|110246.6|18
1732867810000|2024-11-29 08:10:10|110280.3|110255.3|110282.9|110257.9|110288.5|110263.5|110280.3|110255.3|22
1732867820000|2024-11-29 08:10:20|110282.8|110257.8|110283.9|110258.9|110288.5|110263.5|110277.5|110252.5|27
1732867830000|2024-11-29 08:10:30|110281.7|110256.7|110284.3|110259.3|110285.2|110260.2|110281.7|110256.7|16
1732867840000|2024-11-29 08:10:40|110283.3|110258.3|110288.7|110263.7|110290.2|110265.2|110281.7|110256.7|17
1732867850000|2024-11-29 08:10:50|110289.5|110264.5|110288.6|110263.6|110290.3|110265.3|110284.9|110259.9|18
1732867860000|2024-11-29 08:11:00|110289.4|110264.4|110304.8|110279.8|110304.8|110279.8|110287.2|110262.2|31
1732867870000|2024-11-29 08:11:10|110305.8|110280.8|110297.5|110272.5|110307.9|110282.9|110296.9|110271.9|20
1732867880000|2024-11-29 08:11:20|110297.2|110272.2|110303.8|110278.8|110304.1|110279.1|110294.7|110269.7|15
1732867890000|2024-11-29 08:11:30|110302.8|110277.8|110298.2|110273.2|110302.8|110277.8|110296.4|110271.4|13
1732867900000|2024-11-29 08:11:40|110299.5|110274.5|110308.4|110283.4|110308.4|110283.4|110296.8|110271.8|19
1732867910000|2024-11-29 08:11:50|110308.6|110283.6|110322.2|110297.2|110324.8|110299.8|110308.6|110283.6|31
1732867920000|2024-11-29 08:12:00|110322.6|110297.6|110324.5|110299.5|110326.6|110301.6|110322.2|110297.2|18
1732867930000|2024-11-29 08:12:10|110324.6|110299.6|110322.5|110297.5|110330.1|110305.1|110322.5|110297.5|24
1732867940000|2024-11-29 08:12:20|110325.3|110300.3|110329.9|110304.9|110332.8|110307.8|110325.3|110300.3|18
1732867950000|2024-11-29 08:12:30|110329.5|110304.5|110328.7|110303.7|110330.9|110305.9|110328.4|110303.4|10
1732867960000|2024-11-29 08:12:40|110328.6|110303.6|110341.6|110316.6|110345.3|110320.3|110327.7|110302.7|23
1732867970000|2024-11-29 08:12:50|110340.5|110315.5|110344.3|110319.3|110345.5|110320.5|110339.3|110314.3|26
1732867980000|2024-11-29 08:13:00|110345.1|110320.1|110371.3|110346.3|110371.3|110346.3|110344.3|110319.3|16
1732867990000|2024-11-29 08:13:10|110372.7|110347.7|110379.3|110354.3|110379.3|110354.3|110370.7|110345.7|21
1732868000000|2024-11-29 08:13:20|110378.6|110353.6|110383.5|110358.5|110386.8|110361.8|110377.5|110352.5|19
1732868010000|2024-11-29 08:13:30|110382.9|110357.9|110383.5|110358.5|110385.4|110360.4|110381.2|110356.2|22
1732868020000|2024-11-29 08:13:40|110385.6|110360.6|110386.4|110361.4|110393.1|110368.1|110383.5|110358.5|32
1732868030000|2024-11-29 08:13:50|110385.6|110360.6|110387.3|110362.3|110390.2|110365.2|110385.6|110360.6|19
1732868040000|2024-11-29 08:14:00|110386.9|110361.9|110385.6|110360.6|110391.3|110366.3|110384.6|110359.6|23
1732868050000|2024-11-29 08:14:10|110386.2|110361.2|110389.7|110364.7|110390.1|110365.1|110384|110359|14
1732868060000|2024-11-29 08:14:20|110390|110365|110414.9|110389.9|110417.1|110392.1|110390|110365|43
1732868070000|2024-11-29 08:14:30|110415.9|110390.9|110417.8|110392.8|110418.1|110393.1|110413.9|110388.9|17
1732868080000|2024-11-29 08:14:40|110416.3|110391.3|110423.9|110398.9|110423.9|110398.9|110414.4|110389.4|22
1732868090000|2024-11-29 08:14:50|110424.9|110399.9|110425.2|110400.2|110429|110404|110418.5|110393.5|24
1732868100000|2024-11-29 08:15:00|110424.5|110399.5|110417.2|110392.2|110428.9|110403.9|110414.2|110389.2|28
1732868110000|2024-11-29 08:15:10|110415.7|110390.7|110442.7|110417.7|110442.7|110417.7|110415.7|110390.7|40
1732868120000|2024-11-29 08:15:20|110443.1|110418.1|110431.9|110406.9|110447.4|110422.4|110431.9|110406.9|31
1732868130000|2024-11-29 08:15:30|110433.8|110408.8|110438.7|110413.7|110443.2|110418.2|110433.8|110408.8|25
1732868140000|2024-11-29 08:15:40|110437.6|110412.6|110440.1|110415.1|110440.1|110415.1|110429.5|110404.5|22
1732868150000|2024-11-29 08:15:50|110437.5|110412.5|110430.8|110405.8|110438.1|110413.1|110430.8|110405.8|26
1732868160000|2024-11-29 08:16:00|110430.6|110405.6|110439.7|110414.7|110444.3|110419.3|110430.6|110405.6|22
1732868170000|2024-11-29 08:16:10|110439.6|110414.6|110428.8|110403.8|110440.5|110415.5|110428.8|110403.8|11
1732868180000|2024-11-29 08:16:20|110428.6|110403.6|110432.4|110407.4|110438.4|110413.4|110427.2|110402.2|23
1732868190000|2024-11-29 08:16:30|110432.6|110407.6|110426.4|110401.4|110432.9|110407.9|110424.2|110399.2|26
1732868200000|2024-11-29 08:16:40|110426.7|110401.7|110423.8|110398.8|110432|110407|110423.8|110398.8|13
1732868210000|2024-11-29 08:16:50|110425.2|110400.2|110425.4|110400.4|110426.3|110401.3|110421.9|110396.9|17
1732868220000|2024-11-29 08:17:00|110424.2|110399.2|110439.6|110414.6|110439.6|110414.6|110418.7|110393.7|26
1732868230000|2024-11-29 08:17:10|110436.9|110411.9|110439.1|110414.1|110440.2|110415.2|110430.6|110405.6|17
1732868240000|2024-11-29 08:17:20|110438.8|110413.8|110433.6|110408.6|110438.8|110413.8|110433.6|110408.6|12
1732868250000|2024-11-29 08:17:30|110434.4|110409.4|110421.7|110396.7|110435.2|110410.2|110421.5|110396.5|21
1732868260000|2024-11-29 08:17:40|110421.2|110396.2|110405.6|110380.6|110422|110397|110402.1|110377.1|32
1732868270000|2024-11-29 08:17:50|110404.8|110379.8|110403.2|110378.2|110405.5|110380.5|110400.8|110375.8|16
1732868280000|2024-11-29 08:18:00|110402.8|110377.8|110401.7|110376.7|110405|110380|110395.9|110370.9|28
1732868290000|2024-11-29 08:18:10|110401.1|110376.1|110402.8|110377.8|110406.7|110381.7|110400.8|110375.8|25
1732868300000|2024-11-29 08:18:20|110403.7|110378.7|110415.4|110390.4|110415.4|110390.4|110403.7|110378.7|15
1732868310000|2024-11-29 08:18:30|110414.4|110389.4|110409.3|110384.3|110414.4|110389.4|110406.8|110381.8|17
1732868320000|2024-11-29 08:18:40|110409.2|110384.2|110416|110391|110416|110391|110405.9|110380.9|34
1732868330000|2024-11-29 08:18:50|110416.3|110391.3|110411.8|110386.8|110416.3|110391.3|110411.8|110386.8|12
1732868340000|2024-11-29 08:19:00|110410.7|110385.7|110412.9|110387.9|110413.3|110388.3|110410.4|110385.4|14
1732868350000|2024-11-29 08:19:10|110412.8|110387.8|110417.7|110392.7|110417.7|110392.7|110412.8|110387.8|8
1732868360000|2024-11-29 08:19:20|110418.4|110393.4|110407.3|110382.3|110418.5|110393.5|110404.4|110379.4|25
1732868370000|2024-11-29 08:19:30|110406.2|110381.2|110408.3|110383.3|110409.8|110384.8|110405.4|110380.4|14
1732868380000|2024-11-29 08:19:40|110410.9|110385.9|110407.8|110382.8|110411.9|110386.9|110407.5|110382.5|29
1732868390000|2024-11-29 08:19:50|110407.3|110382.3|110407.3|110382.3|110408.7|110383.7|110405.6|110380.6|10
1732868400000|2024-11-29 08:20:00|110407|110382|110412.6|110387.6|110412.6|110387.6|110405.3|110380.3|20
1732868410000|2024-11-29 08:20:10|110411.6|110386.6|110406.4|110381.4|110412.9|110387.9|110402.9|110377.9|28
1732868420000|2024-11-29 08:20:20|110406.7|110381.7|110390.1|110365.1|110406.9|110381.9|110388.9|110363.9|21
1732868430000|2024-11-29 08:20:30|110390.3|110365.3|110392.2|110367.2|110396.1|110371.1|110390.3|110365.3|13
1732868440000|2024-11-29 08:20:40|110391.9|110366.9|110390.6|110365.6|110393.5|110368.5|110390.3|110365.3|14
1732868450000|2024-11-29 08:20:50|110389.5|110364.5|110386.5|110361.5|110389.5|110364.5|110379.3|110354.3|21
1732868460000|2024-11-29 08:21:00|110386.3|110361.3|110400.6|110375.6|110406.9|110381.9|110384.6|110359.6|32
1732868470000|2024-11-29 08:21:10|110401.1|110376.1|110409.5|110384.5|110410.2|110385.2|110401.1|110376.1|15
1732868480000|2024-11-29 08:21:20|110410.2|110385.2|110420.1|110395.1|110421.2|110396.2|110408.3|110383.3|21
1732868490000|2024-11-29 08:21:30|110418.9|110393.9|110419.7|110394.7|110421.9|110396.9|110418.9|110393.9|17
1732868500000|2024-11-29 08:21:40|110419|110394|110428.4|110403.4|110429.6|110404.6|110419|110394|13
1732868510000|2024-11-29 08:21:50|110433.1|110408.1|110424.5|110399.5|110436.8|110411.8|110424.5|110399.5|23
1732868520000|2024-11-29 08:22:00|110421.5|110396.5|110437.8|110412.8|110437.8|110412.8|110419.5|110394.5|19
1732868530000|2024-11-29 08:22:10|110438.4|110413.4|110430.4|110405.4|110438.4|110413.4|110428.6|110403.6|25
1732868540000|2024-11-29 08:22:20|110428.7|110403.7|110440|110415|110441.2|110416.2|110426.6|110401.6|24
1732868550000|2024-11-29 08:22:30|110441.1|110416.1|110440.8|110415.8|110445|110420|110438.5|110413.5|16
1732868560000|2024-11-29 08:22:40|110442.1|110417.1|110444.9|110419.9|110444.9|110419.9|110439.8|110414.8|30
1732868570000|2024-11-29 08:22:50|110446|110421|110442.4|110417.4|110446|110421|110442.4|110417.4|15
1732868580000|2024-11-29 08:23:00|110442.9|110417.9|110433.4|110408.4|110444.1|110419.1|110433|110408|19
1732868590000|2024-11-29 08:23:10|110432.2|110407.2|110431.4|110406.4|110433.1|110408.1|110424|110399|34
1732868600000|2024-11-29 08:23:20|110431.7|110406.7|110431.4|110406.4|110432.6|110407.6|110431.3|110406.3|8
1732868610000|2024-11-29 08:23:30|110431.5|110406.5|110429.7|110404.7|110432.5|110407.5|110421.6|110396.6|12
1732868620000|2024-11-29 08:23:40|110430|110405|110428.1|110403.1|110430|110405|110419.7|110394.7|33
1732868630000|2024-11-29 08:23:50|110426.7|110401.7|110419.3|110394.3|110426.7|110401.7|110419|110394|25
1732868640000|2024-11-29 08:24:00|110419.4|110394.4|110424.1|110399.1|110429.9|110404.9|110418.6|110393.6|29
1732868650000|2024-11-29 08:24:10|110424|110399|110418.6|110393.6|110425|110400|110418.6|110393.6|19
1732868660000|2024-11-29 08:24:20|110419.7|110394.7|110424.5|110399.5|110429.9|110404.9|110419.7|110394.7|18
1732868670000|2024-11-29 08:24:30|110423.3|110398.3|110420.5|110395.5|110423.3|110398.3|110414.4|110389.4|31
1732868680000|2024-11-29 08:24:40|110423|110398|110433.3|110408.3|110434.5|110409.5|110423|110398|22
1732868690000|2024-11-29 08:24:50|110434.5|110409.5|110430.8|110405.8|110445.3|110420.3|110425.7|110400.7|24
1732868700000|2024-11-29 08:25:00|110429.7|110404.7|110412.1|110387.1|110429.7|110404.7|110409.2|110384.2|29
1732868710000|2024-11-29 08:25:10|110412|110387|110371|110346|110412.1|110387.1|110361.7|110336.7|49
1732868720000|2024-11-29 08:25:20|110370.3|110345.3|110370.2|110345.2|110372.9|110347.9|110363.8|110338.8|27
1732868730000|2024-11-29 08:25:30|110372.3|110347.3|110377.6|110352.6|110381|110356|110372.3|110347.3|25
1732868740000|2024-11-29 08:25:40|110378.8|110353.8|110368.6|110343.6|110378.8|110353.8|110368.6|110343.6|16
1732868750000|2024-11-29 08:25:50|110370.3|110345.3|110337.9|110312.9|110371.6|110346.6|110337.9|110312.9|35
1732868760000|2024-11-29 08:26:00|110338|110313|110351.5|110326.5|110354|110329|110338|110313|37
1732868770000|2024-11-29 08:26:10|110344.6|110319.6|110350.4|110325.4|110351.5|110326.5|110344.6|110319.6|12
1732868780000|2024-11-29 08:26:20|110347|110322|110347|110322|110349.8|110324.8|110347|110322|9
1732868790000|2024-11-29 08:26:30|110345.8|110320.8|110332.7|110307.7|110345.8|110320.8|110331.8|110306.8|15
1732868800000|2024-11-29 08:26:40|110332.8|110307.8|110332.8|110307.8|110335.9|110310.9|110332.8|110307.8|8
1732868810000|2024-11-29 08:26:50|110332.9|110307.9|110328.1|110303.1|110333|110308|110327|110302|15
1732868820000|2024-11-29 08:27:00|110328.2|110303.2|110330.6|110305.6|110340.6|110315.6|110326.5|110301.5|27
1732868830000|2024-11-29 08:27:10|110330.9|110305.9|110340.7|110315.7|110340.7|110315.7|110330.7|110305.7|24
1732868840000|2024-11-29 08:27:20|110345.2|110320.2|110347.6|110322.6|110347.6|110322.6|110337.8|110312.8|25
1732868850000|2024-11-29 08:27:30|110346.1|110321.1|110338|110313|110347.9|110322.9|110336.4|110311.4|12
1732868860000|2024-11-29 08:27:40|110339.2|110314.2|110338.7|110313.7|110341.8|110316.8|110338.7|110313.7|11
1732868870000|2024-11-29 08:27:50|110339.3|110314.3|110339.8|110314.8|110342.9|110317.9|110339.3|110314.3|9
1732868880000|2024-11-29 08:28:00|110339.5|110314.5|110338.8|110313.8|110342.2|110317.2|110329.3|110304.3|26
1732868890000|2024-11-29 08:28:10|110338|110313|110358.9|110333.9|110359.3|110334.3|110337|110312|29
1732868900000|2024-11-29 08:28:20|110358.6|110333.6|110386.6|110361.6|110386.6|110361.6|110358.1|110333.1|44
1732868910000|2024-11-29 08:28:30|110387.5|110362.5|110391.9|110366.9|110397.4|110372.4|110385|110360|27
1732868920000|2024-11-29 08:28:40|110391.4|110366.4|110395.9|110370.9|110401.4|110376.4|110389.3|110364.3|33
1732868930000|2024-11-29 08:28:50|110395.6|110370.6|110362.6|110337.6|110396.4|110371.4|110362.6|110337.6|32
1732868940000|2024-11-29 08:29:00|110362.8|110337.8|110352.3|110327.3|110362.8|110337.8|110351.5|110326.5|24
1732868950000|2024-11-29 08:29:10|110352.1|110327.1|110355.7|110330.7|110361.2|110336.2|110352.1|110327.1|29
1732868960000|2024-11-29 08:29:20|110355.2|110330.2|110365.2|110340.2|110365.4|110340.4|110352.9|110327.9|34
1732868970000|2024-11-29 08:29:30|110364.7|110339.7|110368.9|110343.9|110376.2|110351.2|110363.8|110338.8|33
1732868980000|2024-11-29 08:29:40|110368.5|110343.5|110370|110345|110370|110345|110366.1|110341.1|18
1732868990000|2024-11-29 08:29:50|110370.2|110345.2|110371.2|110346.2|110373|110348|110366.1|110341.1|20
1732869000000|2024-11-29 08:30:00|110372.7|110347.7|110377.6|110352.6|110383|110358|110372.7|110347.7|27
1732869010000|2024-11-29 08:30:10|110378.6|110353.6|110385.5|110360.5|110389.1|110364.1|110378.6|110353.6|19
1732869020000|2024-11-29 08:30:20|110383.9|110358.9|110385.6|110360.6|110388.2|110363.2|110383.9|110358.9|20
1732869030000|2024-11-29 08:30:30|110385.2|110360.2|110387.6|110362.6|110387.6|110362.6|110383.8|110358.8|32
1732869040000|2024-11-29 08:30:40|110387.2|110362.2|110364.9|110339.9|110387.2|110362.2|110362.9|110337.9|37
1732869050000|2024-11-29 08:30:50|110365|110340|110371.1|110346.1|110373.7|110348.7|110365|110340|22
1732869060000|2024-11-29 08:31:00|110370|110345|110378.4|110353.4|110378.4|110353.4|110367.1|110342.1|22
1732869070000|2024-11-29 08:31:10|110378.5|110353.5|110383.5|110358.5|110383.5|110358.5|110378.5|110353.5|11
1732869080000|2024-11-29 08:31:20|110384|110359|110401.9|110376.9|110401.9|110376.9|110381.6|110356.6|29
1732869090000|2024-11-29 08:31:30|110403.3|110378.3|110400.7|110375.7|110407.3|110382.3|110399.3|110374.3|18
1732869100000|2024-11-29 08:31:40|110402.8|110377.8|110399|110374|110402.9|110377.9|110398.9|110373.9|9
1732869110000|2024-11-29 08:31:50|110400.2|110375.2|110408.3|110383.3|110408.8|110383.8|110400|110375|23
1732869120000|2024-11-29 08:32:00|110407.2|110382.2|110417.6|110392.6|110419.1|110394.1|110405|110380|24
1732869130000|2024-11-29 08:32:10|110417.3|110392.3|110427.4|110402.4|110431.9|110406.9|110417.3|110392.3|22
1732869140000|2024-11-29 08:32:20|110427.3|110402.3|110429.3|110404.3|110433.2|110408.2|110427.3|110402.3|13
1732869150000|2024-11-29 08:32:30|110428.3|110403.3|110424.6|110399.6|110428.3|110403.3|110424.6|110399.6|11
1732869160000|2024-11-29 08:32:40|110422.9|110397.9|110414.9|110389.9|110422.9|110397.9|110410|110385|32
1732869170000|2024-11-29 08:32:50|110415.7|110390.7|110408.3|110383.3|110415.7|110390.7|110407.7|110382.7|24
1732869180000|2024-11-29 08:33:00|110407.7|110382.7|110413|110388|110414.3|110389.3|110406.6|110381.6|23
1732869190000|2024-11-29 08:33:10|110414.2|110389.2|110409.7|110384.7|110423.7|110398.7|110408.4|110383.4|34
1732869200000|2024-11-29 08:33:20|110410.3|110385.3|110415.7|110390.7|110418.9|110393.9|110409.1|110384.1|18
1732869210000|2024-11-29 08:33:30|110416.9|110391.9|110415.1|110390.1|110419.3|110394.3|110410.3|110385.3|25
1732869220000|2024-11-29 08:33:40|110416.6|110391.6|110403.7|110378.7|110417.1|110392.1|110402.2|110377.2|14
1732869230000|2024-11-29 08:33:50|110405|110380|110402.5|110377.5|110405|110380|110402|110377|10
1732869240000|2024-11-29 08:34:00|110403.6|110378.6|110413.3|110388.3|110415.1|110390.1|110403.2|110378.2|26
1732869250000|2024-11-29 08:34:10|110414.5|110389.5|110415.8|110390.8|110418|110393|110414.5|110389.5|11
1732869260000|2024-11-29 08:34:20|110415.7|110390.7|110415.5|110390.5|110416.9|110391.9|110414.8|110389.8|14
1732869270000|2024-11-29 08:34:30|110415.3|110390.3|110425.8|110400.8|110427.4|110402.4|110415.3|110390.3|24
1732869280000|2024-11-29 08:34:40|110426.3|110401.3|110424.8|110399.8|110427.4|110402.4|110423.2|110398.2|18
1732869290000|2024-11-29 08:34:50|110425|110400|110415|110390|110426.2|110401.2|110412.7|110387.7|26
1732869300000|2024-11-29 08:35:00|110414|110389|110413|110388|110414.5|110389.5|110406.6|110381.6|24
1732869310000|2024-11-29 08:35:10|110414.6|110389.6|110412.4|110387.4|110416.4|110391.4|110411.3|110386.3|12
1732869320000|2024-11-29 08:35:20|110411.3|110386.3|110403.7|110378.7|110411.3|110386.3|110402.4|110377.4|13
1732869330000|2024-11-29 08:35:30|110402.6|110377.6|110402.9|110377.9|110404|110379|110401.4|110376.4|15
1732869340000|2024-11-29 08:35:40|110401.6|110376.6|110395.9|110370.9|110401.6|110376.6|110392.4|110367.4|24
1732869350000|2024-11-29 08:35:50|110396|110371|110391.7|110366.7|110396|110371|110385.6|110360.6|27
1732869360000|2024-11-29 08:36:00|110395.4|110370.4|110400.9|110375.9|110402.7|110377.7|110395.4|110370.4|16
1732869370000|2024-11-29 08:36:10|110401|110376|110402.8|110377.8|110403.3|110378.3|110401|110376|8
1732869380000|2024-11-29 08:36:20|110403|110378|110420.3|110395.3|110423.6|110398.6|110403|110378|19
1732869390000|2024-11-29 08:36:30|110420.2|110395.2|110418.4|110393.4|110420.5|110395.5|110418.4|110393.4|10
1732869400000|2024-11-29 08:36:40|110419.5|110394.5|110425.4|110400.4|110425.4|110400.4|110413.9|110388.9|21
1732869410000|2024-11-29 08:36:50|110425.7|110400.7|110422.3|110397.3|110426|110401|110422.2|110397.2|14
1732869420000|2024-11-29 08:37:00|110421.9|110396.9|110428.4|110403.4|110430.1|110405.1|110421.8|110396.8|16
1732869430000|2024-11-29 08:37:10|110437.8|110412.8|110418|110393|110437.8|110412.8|110418|110393|18
1732869440000|2024-11-29 08:37:20|110418.2|110393.2|110413.2|110388.2|110422|110397|110413.2|110388.2|21
1732869450000|2024-11-29 08:37:30|110413.9|110388.9|110411.4|110386.4|110415|110390|110405.2|110380.2|20
1732869460000|2024-11-29 08:37:40|110411.5|110386.5|110410.1|110385.1|110411.5|110386.5|110405.7|110380.7|17
1732869470000|2024-11-29 08:37:50|110410.2|110385.2|110408.5|110383.5|110415.8|110390.8|110408.5|110383.5|28
1732869480000|2024-11-29 08:38:00|110408|110383|110411.3|110386.3|110412.5|110387.5|110406.1|110381.1|15
1732869490000|2024-11-29 08:38:10|110411.2|110386.2|110413.2|110388.2|110421.7|110396.7|110411.2|110386.2|26
1732869500000|2024-11-29 08:38:20|110414.5|110389.5|110410.2|110385.2|110417.6|110392.6|110409.5|110384.5|14
1732869510000|2024-11-29 08:38:30|110409.1|110384.1|110396.7|110371.7|110409.1|110384.1|110396.7|110371.7|16
1732869520000|2024-11-29 08:38:40|110397.6|110372.6|110401|110376|110405.3|110380.3|110394.2|110369.2|19
1732869530000|2024-11-29 08:38:50|110400.5|110375.5|110398.8|110373.8|110401.8|110376.8|110397.9|110372.9|15
1732869540000|2024-11-29 08:39:00|110399|110374|110393.8|110368.8|110401.4|110376.4|110390.4|110365.4|30
1732869550000|2024-11-29 08:39:10|110394.1|110369.1|110403.7|110378.7|110403.7|110378.7|110394|110369|14
1732869560000|2024-11-29 08:39:20|110403.4|110378.4|110401.8|110376.8|110404.2|110379.2|110401.8|110376.8|9
1732869570000|2024-11-29 08:39:30|110402.9|110377.9|110400.4|110375.4|110408.1|110383.1|110400.4|110375.4|14
1732869580000|2024-11-29 08:39:40|110400.5|110375.5|110407.8|110382.8|110407.8|110382.8|110398.5|110373.5|16
1732869590000|2024-11-29 08:39:50|110408.3|110383.3|110405.2|110380.2|110408.3|110383.3|110404.1|110379.1|18
1732869600000|2024-11-29 08:40:00|110406.7|110381.7|110405.7|110380.7|110406.7|110381.7|110404.6|110379.6|13
1732869610000|2024-11-29 08:40:10|110405.3|110380.3|110418.4|110393.4|110421.1|110396.1|110405|110380|13
1732869620000|2024-11-29 08:40:20|110418.5|110393.5|110414.1|110389.1|110418.5|110393.5|110412.5|110387.5|18
1732869630000|2024-11-29 08:40:30|110414.4|110389.4|110407.8|110382.8|110414.8|110389.8|110407.5|110382.5|12
1732869640000|2024-11-29 08:40:40|110406.9|110381.9|110407.9|110382.9|110408.1|110383.1|110405.9|110380.9|10
1732869650000|2024-11-29 08:40:50|110407.3|110382.3|110416.5|110391.5|110416.6|110391.6|110405.2|110380.2|24
1732869660000|2024-11-29 08:41:00|110417|110392|110421.2|110396.2|110421.2|110396.2|110415.4|110390.4|18
1732869670000|2024-11-29 08:41:10|110423.8|110398.8|110416.2|110391.2|110424.6|110399.6|110416.2|110391.2|20
1732869680000|2024-11-29 08:41:20|110417.4|110392.4|110420.1|110395.1|110420.3|110395.3|110416|110391|13
1732869690000|2024-11-29 08:41:30|110420.3|110395.3|110437.1|110412.1|110438.6|110413.6|110420.3|110395.3|18
1732869700000|2024-11-29 08:41:40|110437.9|110412.9|110439.7|110414.7|110442.5|110417.5|110437.2|110412.2|17
1732869710000|2024-11-29 08:41:50|110439.1|110414.1|110470.8|110445.8|110474.1|110449.1|110438|110413|26
1732869720000|2024-11-29 08:42:00|110471.3|110446.3|110464.4|110439.4|110471.3|110446.3|110461.8|110436.8|30
1732869730000|2024-11-29 08:42:10|110463.4|110438.4|110461.6|110436.6|110466.7|110441.7|110461.6|110436.6|19
1732869740000|2024-11-29 08:42:20|110461.8|110436.8|110452.6|110427.6|110462.5|110437.5|110451.1|110426.1|30
1732869750000|2024-11-29 08:42:30|110452.5|110427.5|110453.1|110428.1|110456.3|110431.3|110447.7|110422.7|33
1732869760000|2024-11-29 08:42:40|110452.9|110427.9|110457.8|110432.8|110457.8|110432.8|110451.2|110426.2|23
1732869770000|2024-11-29 08:42:50|110455.5|110430.5|110449|110424|110456.2|110431.2|110449|110424|19
1732869780000|2024-11-29 08:43:00|110449.6|110424.6|110452.3|110427.3|110453.8|110428.8|110444.7|110419.7|33
1732869790000|2024-11-29 08:43:10|110452.6|110427.6|110465.2|110440.2|110465.8|110440.8|110452.6|110427.6|13
1732869800000|2024-11-29 08:43:20|110469.7|110444.7|110459.2|110434.2|110472.3|110447.3|110459.2|110434.2|29
1732869810000|2024-11-29 08:43:30|110459.3|110434.3|110458.3|110433.3|110461.4|110436.4|110457.7|110432.7|21
1732869820000|2024-11-29 08:43:40|110458.1|110433.1|110461.1|110436.1|110462|110437|110458|110433|11
1732869830000|2024-11-29 08:43:50|110461.2|110436.2|110451.3|110426.3|110461.3|110436.3|110450|110425|20
1732869840000|2024-11-29 08:44:00|110450.9|110425.9|110472.2|110447.2|110478.6|110453.6|110450.9|110425.9|30
1732869850000|2024-11-29 08:44:10|110473.3|110448.3|110479.1|110454.1|110481.5|110456.5|110473.2|110448.2|28
1732869860000|2024-11-29 08:44:20|110478.5|110453.5|110471.1|110446.1|110478.5|110453.5|110468.5|110443.5|25
1732869870000|2024-11-29 08:44:30|110470.7|110445.7|110472|110447|110474.3|110449.3|110469.8|110444.8|18
1732869880000|2024-11-29 08:44:40|110471.5|110446.5|110473.8|110448.8|110473.8|110448.8|110469.6|110444.6|21
1732869890000|2024-11-29 08:44:50|110472.6|110447.6|110478.4|110453.4|110479.1|110454.1|110472.1|110447.1|20
1732869900000|2024-11-29 08:45:00|110479.4|110454.4|110473.8|110448.8|110479.4|110454.4|110472.7|110447.7|5
1732869910000|2024-11-29 08:45:10|110477.1|110452.1|110478.6|110453.6|110480.2|110455.2|110474.2|110449.2|21
1732869920000|2024-11-29 08:45:20|110480|110455|110478.7|110453.7|110483.6|110458.6|110470.4|110445.4|27
1732869930000|2024-11-29 08:45:30|110477.6|110452.6|110477.2|110452.2|110477.7|110452.7|110466.5|110441.5|12
1732869940000|2024-11-29 08:45:40|110477.5|110452.5|110472.9|110447.9|110477.5|110452.5|110466.6|110441.6|31
1732869950000|2024-11-29 08:45:50|110472.7|110447.7|110470.7|110445.7|110474.3|110449.3|110469.2|110444.2|27
1732869960000|2024-11-29 08:46:00|110471.3|110446.3|110461.2|110436.2|110478.9|110453.9|110461.2|110436.2|31
1732869970000|2024-11-29 08:46:10|110462|110437|110476.6|110451.6|110476.6|110451.6|110461.9|110436.9|18
1732869980000|2024-11-29 08:46:20|110475.9|110450.9|110479.4|110454.4|110488.9|110463.9|110475.9|110450.9|33
1732869990000|2024-11-29 08:46:30|110480.5|110455.5|110478|110453|110483.4|110458.4|110477.8|110452.8|13
1732870000000|2024-11-29 08:46:40|110477.4|110452.4|110474.3|110449.3|110477.4|110452.4|110473.2|110448.2|11
1732870010000|2024-11-29 08:46:50|110474.4|110449.4|110479.9|110454.9|110479.9|110454.9|110473.3|110448.3|19
1732870020000|2024-11-29 08:47:00|110479.5|110454.5|110479|110454|110484.7|110459.7|110479|110454|21
1732870030000|2024-11-29 08:47:10|110478.1|110453.1|110477.6|110452.6|110478.1|110453.1|110476.3|110451.3|7
1732870040000|2024-11-29 08:47:20|110481.8|110456.8|110479.7|110454.7|110490.1|110465.1|110478.7|110453.7|29
1732870050000|2024-11-29 08:47:30|110479.2|110454.2|110499|110474|110501.8|110476.8|110479.2|110454.2|29
1732870060000|2024-11-29 08:47:40|110497.7|110472.7|110499.6|110474.6|110500.2|110475.2|110496.6|110471.6|22
1732870070000|2024-11-29 08:47:50|110498.9|110473.9|110499.8|110474.8|110501|110476|110497.6|110472.6|17
1732870080000|2024-11-29 08:48:00|110499.7|110474.7|110500.4|110475.4|110500.4|110475.4|110497.3|110472.3|21
1732870090000|2024-11-29 08:48:10|110499.2|110474.2|110500.5|110475.5|110501.6|110476.6|110498.3|110473.3|20
1732870100000|2024-11-29 08:48:20|110500.6|110475.6|110509.7|110484.7|110518.1|110493.1|110500.5|110475.5|37
1732870110000|2024-11-29 08:48:30|110508.5|110483.5|110504.2|110479.2|110509.7|110484.7|110501.8|110476.8|34
1732870120000|2024-11-29 08:48:40|110503.2|110478.2|110500.8|110475.8|110507.1|110482.1|110498.6|110473.6|32
1732870130000|2024-11-29 08:48:50|110500.9|110475.9|110493.1|110468.1|110502|110477|110490.6|110465.6|21
1732870140000|2024-11-29 08:49:00|110493.3|110468.3|110478.2|110453.2|110493.4|110468.4|110472.2|110447.2|35
1732870150000|2024-11-29 08:49:10|110479.5|110454.5|110477.6|110452.6|110480.6|110455.6|110475.5|110450.5|24
1732870160000|2024-11-29 08:49:20|110477.8|110452.8|110472.2|110447.2|110477.8|110452.8|110469.2|110444.2|32
1732870170000|2024-11-29 08:49:30|110464.5|110439.5|110463.5|110438.5|110467.8|110442.8|110460.8|110435.8|37
1732870180000|2024-11-29 08:49:40|110463.7|110438.7|110466.9|110441.9|110468.1|110443.1|110456.6|110431.6|31
1732870190000|2024-11-29 08:49:50|110468|110443|110471.7|110446.7|110471.7|110446.7|110466.7|110441.7|17
1732870200000|2024-11-29 08:50:00|110471.3|110446.3|110472.4|110447.4|110472.9|110447.9|110466.5|110441.5|28
1732870210000|2024-11-29 08:50:10|110472.2|110447.2|110466.2|110441.2|110472.2|110447.2|110465.3|110440.3|34
1732870220000|2024-11-29 08:50:20|110466|110441|110458.2|110433.2|110467.4|110442.4|110454.4|110429.4|35
1732870230000|2024-11-29 08:50:30|110458.1|110433.1|110451.9|110426.9|110458.1|110433.1|110451.6|110426.6|19
1732870240000|2024-11-29 08:50:40|110453.1|110428.1|110433.8|110408.8|110453.6|110428.6|110430.7|110405.7|32
1732870250000|2024-11-29 08:50:50|110432.5|110407.5|110419.3|110394.3|110432.5|110407.5|110410.1|110385.1|38
1732870260000|2024-11-29 08:51:00|110420.6|110395.6|110414.8|110389.8|110423.8|110398.8|110413.4|110388.4|57
1732870270000|2024-11-29 08:51:10|110413.7|110388.7|110412.5|110387.5|110414.3|110389.3|110410.2|110385.2|26
1732870280000|2024-11-29 08:51:20|110409.9|110384.9|110409.4|110384.4|110413.5|110388.5|110407.9|110382.9|42
1732870290000|2024-11-29 08:51:30|110408.3|110383.3|110401.1|110376.1|110411.1|110386.1|110400.6|110375.6|44
1732870300000|2024-11-29 08:51:40|110401.4|110376.4|110412.3|110387.3|110414.5|110389.5|110399.4|110374.4|37
1732870310000|2024-11-29 08:51:50|110411.4|110386.4|110415.3|110390.3|110418.9|110393.9|110404.7|110379.7|36
1732870320000|2024-11-29 08:52:00|110415.6|110390.6|110413.7|110388.7|110416.9|110391.9|110413.7|110388.7|37
1732870330000|2024-11-29 08:52:10|110414.7|110389.7|110431.2|110406.2|110431.2|110406.2|110414.7|110389.7|33
1732870340000|2024-11-29 08:52:20|110431.5|110406.5|110429|110404|110452.5|110417.6|110428.6|110396.8|35
1732870350000|2024-11-29 08:52:30|110428.9|110403.9|110429.8|110404.8|110430.8|110405.8|110426.4|110401.4|29
1732870360000|2024-11-29 08:52:40|110430.5|110405.5|110448.5|110423.5|110449.8|110424.8|110428.2|110403.2|44
1732870370000|2024-11-29 08:52:50|110447.3|110422.3|110449.2|110424.2|110449.3|110424.3|110447|110422|12
1732870380000|2024-11-29 08:53:00|110454.1|110429.1|110460|110435|110460|110435|110452.6|110427.6|31
1732870390000|2024-11-29 08:53:10|110458.7|110433.7|110458.6|110433.6|110463.3|110438.3|110458.4|110433.4|43
1732870400000|2024-11-29 08:53:20|110460.3|110435.3|110469.1|110444.1|110469.1|110444.1|110458|110433|25
1732870410000|2024-11-29 08:53:30|110470.3|110445.3|110479.1|110454.1|110480.2|110455.2|110470.3|110445.3|37
1732870420000|2024-11-29 08:53:40|110479.3|110454.3|110481.7|110456.7|110482.9|110457.9|110479.3|110454.3|10
1732870430000|2024-11-29 08:53:50|110481.2|110456.2|110479.2|110454.2|110483.8|110458.8|110477.9|110452.9|28
1732870440000|2024-11-29 08:54:00|110478.8|110453.8|110475.9|110450.9|110482|110457|110471.1|110446.1|50
1732870450000|2024-11-29 08:54:10|110476.2|110451.2|110488.3|110438.3|110491.1|110453.5|110475.6|110438.1|23
1732870460000|2024-11-29 08:54:20|110489.4|110439.4|110488.9|110438.9|110489.4|110439.4|110483.5|110433.5|24
1732870470000|2024-11-29 08:54:30|110487.7|110437.7|110470.4|110420.4|110492.4|110442.4|110470.4|110420.4|31
1732870480000|2024-11-29 08:54:40|110472|110422|110473.1|110423.1|110476.1|110426.1|110467.7|110417.7|32
1732870490000|2024-11-29 08:54:50|110472.3|110422.3|110467.2|110417.2|110473.9|110423.9|110467.2|110417.2|11
1732870500000|2024-11-29 08:55:00|110467.7|110417.7|110461|110411|110469.9|110419.9|110451.9|110401.9|43
1732870510000|2024-11-29 08:55:10|110461.2|110411.2|110467.7|110417.7|110469.8|110419.8|110461.2|110411.2|56
1732870520000|2024-11-29 08:55:20|110466.8|110416.8|110468|110418|110471.3|110421.3|110465.6|110415.6|50
1732870530000|2024-11-29 08:55:30|110468.1|110418.1|110454.8|110404.8|110471.2|110421.2|110453.7|110403.7|55
1732870540000|2024-11-29 08:55:40|110454.4|110404.4|110455.6|110405.6|110462.8|110412.8|110453.7|110403.7|48
1732870550000|2024-11-29 08:55:50|110456.4|110406.4|110455.2|110405.2|110458.5|110408.5|110452|110402|51
1732870560000|2024-11-29 08:56:00|110457.3|110407.3|110431.5|110406.5|110459.5|110413.8|110427.2|110400.3|48
1732870570000|2024-11-29 08:56:10|110430.4|110405.4|110431.2|110406.2|110433.4|110408.4|110429.7|110404.7|27
1732870580000|2024-11-29 08:56:20|110431.3|110406.3|110431.8|110406.8|110434.7|110409.7|110427.6|110402.6|26
1732870590000|2024-11-29 08:56:30|110432.1|110407.1|110426.1|110401.1|110433.2|110408.2|110426.1|110401.1|29
1732870600000|2024-11-29 08:56:40|110428|110403|110423.7|110398.7|110428.4|110403.4|110419|110394|38
1732870610000|2024-11-29 08:56:50|110425.3|110400.3|110449|110399|110449|110409.1|110421.5|110396.5|31
1732870620000|2024-11-29 08:57:00|110448.7|110398.7|110447.8|110397.8|110449.9|110408.1|110429.2|110394.7|43
1732870630000|2024-11-29 08:57:10|110446.7|110396.7|110441.5|110416.5|110448.4|110418.1|110437.8|110396.4|56
1732870640000|2024-11-29 08:57:20|110440.3|110415.3|110448.6|110398.6|110452.9|110421.7|110435.8|110397.1|43
1732870650000|2024-11-29 08:57:30|110449.8|110399.8|110438.5|110413.5|110451.7|110413.5|110435.6|110396.7|41
1732870660000|2024-11-29 08:57:40|110437.6|110412.6|110427|110402|110439.8|110414.8|110427|110402|30
1732870670000|2024-11-29 08:57:50|110428.4|110403.4|110434.9|110409.9|110437.5|110412.5|110428.4|110403.4|25
1732870680000|2024-11-29 08:58:00|110432.2|110407.2|110444.4|110419.4|110448.9|110423.9|110431.7|110406.7|47
1732870690000|2024-11-29 08:58:10|110444.2|110419.2|110437.8|110412.8|110446.3|110421.3|110436.5|110411.5|31
1732870700000|2024-11-29 08:58:20|110438.1|110413.1|110437.7|110412.7|110444.7|110419.7|110431.2|110406.2|45
1732870710000|2024-11-29 08:58:30|110439.2|110414.2|110433.7|110408.7|110441.2|110416.2|110427.3|110402.3|36
1732870720000|2024-11-29 08:58:40|110433.3|110408.3|110430.8|110405.8|110437.9|110412.9|110430.5|110405.5|33
1732870730000|2024-11-29 08:58:50|110430.7|110405.7|110420.7|110395.7|110430.7|110405.7|110420.7|110395.7|16
1732870740000|2024-11-29 08:59:00|110419.2|110394.2|110421.4|110396.4|110423.6|110398.6|110407.9|110382.9|34
1732870750000|2024-11-29 08:59:10|110421.7|110396.7|110422.5|110397.5|110426.5|110401.5|110404.2|110379.2|29
1732870760000|2024-11-29 08:59:20|110422.3|110397.3|110391.9|110366.9|110425.4|110400.4|110391.9|110366.9|17
1732870770000|2024-11-29 08:59:30|110389.6|110364.6|110420.2|110370.2|110429.7|110390.8|110389.6|110364.6|30
1732870780000|2024-11-29 08:59:40|110416|110366|110414.6|110364.6|110418.6|110368.6|110412.1|110362.1|17
1732870790000|2024-11-29 08:59:50|110413.6|110363.6|110419.4|110250.5|110432.7|110364|110385.2|110250.5|26
1732870800000|2024-11-29 09:00:00|110411.8|110232.4|110372.3|110172.3|110411.8|110232.4|110329.6|110129.6|34
1732870810000|2024-11-29 09:00:10|110369.3|110169.3|110342.5|110142.5|110390.2|110214.8|110342.5|110142.5|37
1732870820000|2024-11-29 09:00:20|110342.9|110142.9|110318|110118|110361.4|110174.3|110290.4|110090.4|51
1732870830000|2024-11-29 09:00:30|110319.8|110119.8|110313.3|110113.3|110332.3|110156.2|110283|110105.9|31
1732870840000|2024-11-29 09:00:40|110313.4|110113.4|110306.4|110116.9|110329.9|110129.9|110305.5|110111.2|19
1732870850000|2024-11-29 09:00:50|110300.3|110117.3|110343|110185.1|110343|110185.1|110298.6|110116.8|18
1732870860000|2024-11-29 09:01:00|110347.7|110192.4|110370|110320|110403.6|110320.1|110347.7|110186.3|69
1732870870000|2024-11-29 09:01:10|110365.8|110315.8|110388.9|110262.6|110388.9|110320.9|110345.6|110262.6|64
1732870880000|2024-11-29 09:01:20|110347.8|110297.8|110353.1|110303.1|110355.3|110305.3|110337.3|110287.3|50
1732870890000|2024-11-29 09:01:30|110353.8|110303.8|110346.4|110296.4|110361.5|110311.5|110344.1|110294.1|42
1732870900000|2024-11-29 09:01:40|110343.7|110293.7|110338.5|110288.5|110350.3|110300.3|110336.7|110286.7|42
1732870910000|2024-11-29 09:01:50|110342.9|110292.9|110359.7|110309.7|110359.7|110309.7|110342.1|110292.1|31
1732870920000|2024-11-29 09:02:00|110360.3|110310.3|110351|110301|110360.3|110310.3|110350.9|110300.9|48
1732870930000|2024-11-29 09:02:10|110354|110304|110349|110299|110356.7|110306.7|110344.4|110294.4|40
1732870940000|2024-11-29 09:02:20|110348.8|110298.8|110353.2|110303.2|110355.7|110305.7|110343.1|110293.1|23
1732870950000|2024-11-29 09:02:30|110357.5|110307.5|110345.8|110295.8|110358.6|110308.6|110345.8|110295.8|28
1732870960000|2024-11-29 09:02:40|110345.5|110295.5|110390.4|110340.4|110395.5|110345.5|110345.5|110295.5|38
1732870970000|2024-11-29 09:02:50|110386|110336|110390.9|110340.9|110396.7|110346.7|110385.6|110335.6|41
1732870980000|2024-11-29 09:03:00|110388.7|110338.7|110391.8|110341.8|110398.7|110348.7|110382.8|110332.8|53
1732870990000|2024-11-29 09:03:10|110393.4|110343.4|110397.7|110347.7|110407.2|110357.2|110390.3|110340.3|38
1732871000000|2024-11-29 09:03:20|110398.3|110348.3|110418.8|110368.8|110419.7|110369.7|110398.3|110348.3|27
1732871010000|2024-11-29 09:03:30|110419.5|110369.5|110410.1|110360.1|110421.1|110371.1|110408.3|110358.3|17
1732871020000|2024-11-29 09:03:40|110410.2|110360.2|110406.5|110356.5|110410.2|110360.2|110402.7|110352.7|20
1732871030000|2024-11-29 09:03:50|110406.7|110356.7|110405.8|110355.8|110407.6|110357.6|110404|110354|16
1732871040000|2024-11-29 09:04:00|110405.6|110355.6|110410|110360|110413.6|110363.6|110402.2|110352.2|37
1732871050000|2024-11-29 09:04:10|110408.6|110358.6|110442.8|110392.8|110479.3|110429.3|110408.3|110358.3|46
1732871060000|2024-11-29 09:04:20|110441.8|110391.8|110455.1|110405.1|110488.6|110438.6|110441.8|110391.8|47
1732871070000|2024-11-29 09:04:30|110464.7|110414.7|110440.1|110390.1|110486.4|110436.4|110420.5|110370.5|60
1732871080000|2024-11-29 09:04:40|110439.3|110389.3|110479.6|110429.6|110482.8|110432.8|110419.4|110369.4|61
1732871090000|2024-11-29 09:04:50|110480.5|110430.5|110449.4|110399.4|110480.6|110430.6|110449.4|110399.4|23
1732871100000|2024-11-29 09:05:00|110449.9|110399.9|110468.9|110418.9|110468.9|110418.9|110444.2|110394.2|31
1732871110000|2024-11-29 09:05:10|110468.4|110418.4|110458.9|110408.9|110471.4|110421.4|110451.9|110401.9|33
1732871120000|2024-11-29 09:05:20|110458.2|110408.2|110473.1|110423.1|110484.4|110434.4|110457.9|110407.9|29
1732871130000|2024-11-29 09:05:30|110475.9|110425.9|110480.7|110430.7|110486|110436|110475.9|110425.9|19
1732871140000|2024-11-29 09:05:40|110481.1|110431.1|110470.7|110420.7|110481.1|110431.1|110465|110415|16
1732871150000|2024-11-29 09:05:50|110469.4|110419.4|110478|110428|110481.1|110431.1|110450.8|110400.8|29
1732871160000|2024-11-29 09:06:00|110477.9|110427.9|110476.4|110426.4|110484.8|110434.8|110472.5|110422.5|22
1732871170000|2024-11-29 09:06:10|110475.8|110425.8|110464.2|110414.2|110475.8|110425.8|110460.4|110410.4|24
1732871180000|2024-11-29 09:06:20|110466|110416|110455.4|110405.4|110467.5|110417.5|110453.5|110403.5|16
1732871190000|2024-11-29 09:06:30|110457.2|110407.2|110454.1|110404.1|110459.7|110409.7|110452.1|110402.1|19
1732871200000|2024-11-29 09:06:40|110452.3|110402.3|110428.5|110378.5|110454.6|110404.6|110417.9|110367.9|31
1732871210000|2024-11-29 09:06:50|110426.9|110376.9|110434.6|110384.6|110434.6|110384.6|110426.5|110376.5|16
1732871220000|2024-11-29 09:07:00|110440|110390|110427.7|110377.7|110442.1|110392.1|110422.5|110372.5|37
1732871230000|2024-11-29 09:07:10|110428.3|110378.3|110426.3|110376.3|110430.5|110380.5|110422|110372|23
1732871240000|2024-11-29 09:07:20|110426.6|110376.6|110433.8|110383.8|110435.2|110385.2|110422.6|110372.6|19
1732871250000|2024-11-29 09:07:30|110432.2|110382.2|110433.2|110383.2|110433.2|110383.2|110427.4|110377.4|19
1732871260000|2024-11-29 09:07:40|110444.2|110394.2|110449|110399|110456.8|110406.8|110437.7|110387.7|36
1732871270000|2024-11-29 09:07:50|110449.3|110399.3|110442.2|110392.2|110453.1|110403.1|110440.5|110390.5|19
1732871280000|2024-11-29 09:08:00|110448.9|110398.9|110452.7|110402.7|110453.8|110403.8|110446.6|110396.6|24
1732871290000|2024-11-29 09:08:10|110454.5|110404.5|110439.7|110389.7|110456.8|110406.8|110437.8|110387.8|21
1732871300000|2024-11-29 09:08:20|110440.1|110390.1|110455.6|110405.6|110455.8|110405.8|110440.1|110390.1|22
1732871310000|2024-11-29 09:08:30|110455.9|110405.9|110439.5|110389.5|110459.8|110409.8|110439.1|110389.1|32
1732871320000|2024-11-29 09:08:40|110441.2|110391.2|110457.8|110407.8|110457.8|110407.8|110441.2|110391.2|24
1732871330000|2024-11-29 09:08:50|110459|110409|110443.6|110393.6|110460.4|110410.4|110443.5|110393.5|19
1732871340000|2024-11-29 09:09:00|110441.8|110391.8|110428.7|110378.7|110443.6|110393.6|110424.6|110374.6|31
1732871350000|2024-11-29 09:09:10|110429.9|110379.9|110428.3|110378.3|110429.9|110379.9|110424.1|110374.1|18
1732871360000|2024-11-29 09:09:20|110422.1|110372.1|110419.6|110369.6|110428.6|110378.6|110418.7|110368.7|19
1732871370000|2024-11-29 09:09:30|110419.3|110369.3|110427.7|110377.7|110432.1|110382.1|110419.3|110369.3|20
1732871380000|2024-11-29 09:09:40|110427.6|110377.6|110425.6|110375.6|110427.6|110377.6|110423.1|110373.1|18
1732871390000|2024-11-29 09:09:50|110423.8|110373.8|110417.1|110367.1|110424.2|110374.2|110415.2|110365.2|21
1732871400000|2024-11-29 09:10:00|110417.5|110367.5|110426.4|110376.4|110430.1|110380.1|110417.5|110367.5|26
1732871410000|2024-11-29 09:10:10|110424.5|110374.5|110418.8|110368.8|110425.9|110375.9|110418.3|110368.3|13
1732871420000|2024-11-29 09:10:20|110394.2|110369.2|110395.4|110345.4|110410.6|110369.2|110391.8|110342.5|30
1732871430000|2024-11-29 09:10:30|110393.8|110343.8|110384.7|110334.7|110393.8|110343.8|110383.7|110333.7|35
1732871440000|2024-11-29 09:10:40|110385|110335|110398.7|110348.7|110398.7|110348.7|110370.4|110320.4|44
1732871450000|2024-11-29 09:10:50|110398.3|110348.3|110396.2|110346.2|110398.3|110348.3|110394.8|110344.8|22
1732871460000|2024-11-29 09:11:00|110395.5|110345.5|110387.3|110337.3|110401.9|110351.9|110387.3|110337.3|29
1732871470000|2024-11-29 09:11:10|110389|110339|110395.7|110345.7|110396.7|110346.7|110388.8|110338.8|14
1732871480000|2024-11-29 09:11:20|110395.8|110345.8|110402.1|110352.1|110404.1|110354.1|110391.6|110341.6|24
1732871490000|2024-11-29 09:11:30|110402.3|110352.3|110396.5|110346.5|110412.6|110362.6|110392.2|110342.2|28
1732871500000|2024-11-29 09:11:40|110396.8|110346.8|110389.4|110339.4|110402|110352|110389.3|110339.3|27
1732871510000|2024-11-29 09:11:50|110388.6|110338.6|110385.6|110335.6|110388.6|110338.6|110383|110333|21
1732871520000|2024-11-29 09:12:00|110384.3|110334.3|110364.1|110314.1|110384.9|110334.9|110364.1|110314.1|25
1732871530000|2024-11-29 09:12:10|110362.2|110312.2|110372.6|110322.6|110376.5|110326.5|110352.2|110302.2|40
1732871540000|2024-11-29 09:12:20|110371.3|110321.3|110371.3|110321.3|110374|110324|110360.1|110310.1|24
1732871550000|2024-11-29 09:12:30|110372.4|110322.4|110370.5|110320.5|110372.4|110322.4|110363.1|110313.1|21
1732871560000|2024-11-29 09:12:40|110370.6|110320.6|110386.8|110336.8|110395.1|110345.1|110367.9|110317.9|35
1732871570000|2024-11-29 09:12:50|110386.5|110336.5|110389.7|110339.7|110390.7|110340.7|110385.2|110335.2|26
1732871580000|2024-11-29 09:13:00|110387.8|110337.8|110393.2|110343.2|110399.3|110349.3|110387.8|110337.8|28
1732871590000|2024-11-29 09:13:10|110392.7|110342.7|110395.1|110345.1|110395.1|110345.1|110385.3|110335.3|16
1732871600000|2024-11-29 09:13:20|110395.3|110345.3|110400.1|110350.1|110406.2|110356.2|110395.1|110345.1|27
1732871610000|2024-11-29 09:13:30|110400.7|110350.7|110388.5|110338.5|110403.5|110353.5|110388.5|110338.5|30
1732871620000|2024-11-29 09:13:40|110388.7|110338.7|110395.3|110345.3|110395.3|110345.3|110387.4|110337.4|25
1732871630000|2024-11-29 09:13:50|110395|110345|110386.1|110336.1|110395|110345|110383.6|110333.6|19
1732871640000|2024-11-29 09:14:00|110387.8|110337.8|110380.5|110330.5|110392.6|110342.6|110380.5|110330.5|22
1732871650000|2024-11-29 09:14:10|110380.8|110330.8|110384.2|110334.2|110386.6|110336.6|110380.5|110330.5|14
1732871660000|2024-11-29 09:14:20|110386.2|110336.2|110393.3|110343.3|110400.7|110350.7|110386.2|110336.2|14
1732871670000|2024-11-29 09:14:30|110395.1|110345.1|110380.1|110330.1|110400.4|110350.4|110380.1|110330.1|29
1732871680000|2024-11-29 09:14:40|110383.2|110333.2|110384.6|110334.6|110389.8|110339.8|110371.3|110321.3|38
1732871690000|2024-11-29 09:14:50|110382.3|110332.3|110377.2|110327.2|110388.7|110338.7|110375|110325|37
1732871700000|2024-11-29 09:15:00|110376.3|110326.3|110387.7|110337.7|110387.7|110337.7|110376.3|110326.3|34
1732871710000|2024-11-29 09:15:10|110386.8|110336.8|110393.2|110343.2|110394.5|110344.5|110385.4|110335.4|21
1732871720000|2024-11-29 09:15:20|110394|110344|110398.1|110348.1|110399.7|110349.7|110394|110344|17
1732871730000|2024-11-29 09:15:30|110398.4|110348.4|110395.6|110345.6|110400.2|110350.2|110395.6|110345.6|22
1732871740000|2024-11-29 09:15:40|110395.2|110345.2|110426.3|110376.3|110431.9|110387.8|110392.8|110342.8|19
1732871750000|2024-11-29 09:15:50|110426.4|110376.4|110455.9|110405.9|110462.4|110412.4|110426.4|110376.4|41
1732871760000|2024-11-29 09:16:00|110455.2|110405.2|110451.1|110401.1|110456.2|110406.2|110445|110395|35
1732871770000|2024-11-29 09:16:10|110450.8|110400.8|110451.3|110401.3|110453.6|110403.6|110446.5|110396.5|24
1732871780000|2024-11-29 09:16:20|110451.1|110401.1|110460.2|110410.2|110461.6|110411.6|110451.1|110401.1|19
1732871790000|2024-11-29 09:16:30|110460.7|110410.7|110483.4|110433.4|110485.3|110435.3|110460.5|110410.5|25
1732871800000|2024-11-29 09:16:40|110481.5|110431.5|110482.4|110432.4|110485|110435|110481.4|110431.4|17
1732871810000|2024-11-29 09:16:50|110483.2|110433.2|110480.6|110430.6|110483.2|110433.2|110479|110429|13
1732871820000|2024-11-29 09:17:00|110486|110436|110484.2|110434.2|110487.2|110437.2|110480.7|110430.7|27
1732871830000|2024-11-29 09:17:10|110481.9|110431.9|110481.4|110431.4|110482.5|110432.5|110480|110430|15
1732871840000|2024-11-29 09:17:20|110481.6|110431.6|110481.1|110431.1|110481.6|110431.6|110479.9|110429.9|7
1732871850000|2024-11-29 09:17:30|110481.2|110431.2|110476.7|110426.7|110491.4|110441.4|110474.9|110424.9|16
1732871860000|2024-11-29 09:17:40|110480|110430|110489.6|110439.6|110492.2|110442.2|110458.2|110408.2|43
1732871870000|2024-11-29 09:17:50|110489.7|110439.7|110490.9|110440.9|110491.3|110441.3|110483.6|110433.6|23
1732871880000|2024-11-29 09:18:00|110490.8|110440.8|110494.7|110444.7|110496.1|110446.1|110490.8|110440.8|17
1732871890000|2024-11-29 09:18:10|110499.8|110449.8|110516.1|110466.1|110518.7|110468.7|110499.8|110449.8|35
1732871900000|2024-11-29 09:18:20|110516|110466|110518.4|110468.4|110519.6|110469.6|110515.9|110465.9|26
1732871910000|2024-11-29 09:18:30|110518.3|110468.3|110520|110470|110522.4|110472.4|110518.3|110468.3|12
1732871920000|2024-11-29 09:18:40|110519.9|110469.9|110515|110465|110526.5|110476.5|110514.1|110464.1|14
1732871930000|2024-11-29 09:18:50|110515.2|110465.2|110517.7|110467.7|110523.3|110473.3|110515.2|110465.2|19
1732871940000|2024-11-29 09:19:00|110521|110471|110545.4|110495.4|110546.1|110504.2|110514.2|110464.2|30
1732871950000|2024-11-29 09:19:10|110541.2|110491.2|110541.5|110491.5|110544|110494|110535.7|110485.7|31
1732871960000|2024-11-29 09:19:20|110541.4|110491.4|110535.4|110485.4|110541.4|110491.4|110535.1|110485.1|25
1732871970000|2024-11-29 09:19:30|110534.2|110484.2|110536.1|110486.1|110536.2|110486.2|110534.2|110484.2|8
1732871980000|2024-11-29 09:19:40|110536.2|110486.2|110549.9|110499.9|110554|110504|110534.6|110484.6|26
1732871990000|2024-11-29 09:19:50|110550.4|110500.4|110564.1|110514.1|110565.6|110515.6|110550.4|110500.4|16
1732872000000|2024-11-29 09:20:00|110565.9|110515.9|110565.6|110515.6|110565.9|110515.9|110565.3|110515.3|8
1732872010000|2024-11-29 09:20:10|110565.7|110515.7|110576.7|110526.7|110579|110529|110565.7|110515.7|28
1732872020000|2024-11-29 09:20:20|110576|110526|110579.9|110529.9|110582.9|110532.9|110573|110523|24
1732872030000|2024-11-29 09:20:30|110578.2|110528.2|110572.8|110522.8|110578.2|110528.2|110571.2|110521.2|41
1732872040000|2024-11-29 09:20:40|110573.4|110523.4|110576.3|110526.3|110576.3|110526.3|110567.4|110517.4|28
1732872050000|2024-11-29 09:20:50|110574.2|110524.2|110553.4|110503.4|110576.1|110526.1|110549.5|110499.5|23
1732872060000|2024-11-29 09:21:00|110551.8|110501.8|110563.1|110513.1|110563.1|110513.1|110551.7|110501.7|17
1732872070000|2024-11-29 09:21:10|110563|110513|110571.3|110521.3|110572|110522|110563|110513|17
1732872080000|2024-11-29 09:21:20|110571.8|110521.8|110573.3|110523.3|110573.4|110523.4|110567.2|110517.2|24
1732872090000|2024-11-29 09:21:30|110574.9|110524.9|110577|110527|110579.5|110529.5|110574.9|110524.9|11
1732872100000|2024-11-29 09:21:40|110578.6|110528.6|110567.4|110542.4|110578.7|110542.4|110558|110527|22
1732872110000|2024-11-29 09:21:50|110569.2|110544.2|110575.9|110550.9|110582.6|110557.6|110569.2|110544.2|35
1732872120000|2024-11-29 09:22:00|110576.4|110551.4|110577.1|110552.1|110580.1|110555.1|110576.4|110551.4|12
1732872130000|2024-11-29 09:22:10|110582.1|110557.1|110601.7|110576.7|110604.3|110579.3|110582.1|110557.1|27
1732872140000|2024-11-29 09:22:20|110602.2|110577.2|110589.1|110564.1|110603|110578|110588.3|110563.3|17
1732872150000|2024-11-29 09:22:30|110588.9|110563.9|110588.8|110563.8|110588.9|110563.9|110588.7|110563.7|3
1732872160000|2024-11-29 09:22:40|110588.2|110563.2|110591.8|110566.8|110593.7|110568.7|110586.9|110561.9|14
1732872170000|2024-11-29 09:22:50|110591.2|110566.2|110588.2|110563.2|110597|110572|110582.6|110557.6|27
1732872180000|2024-11-29 09:23:00|110587.6|110562.6|110605.1|110580.1|110607.9|110582.9|110586.2|110561.2|31
1732872190000|2024-11-29 09:23:10|110605.2|110580.2|110604.9|110579.9|110605.2|110580.2|110601.4|110576.4|11
1732872200000|2024-11-29 09:23:20|110603.9|110578.9|110617.7|110592.7|110619.1|110594.1|110603.9|110578.9|14
1732872210000|2024-11-29 09:23:30|110619.4|110594.4|110618.3|110593.3|110619.4|110594.4|110617.7|110592.7|9
1732872220000|2024-11-29 09:23:40|110619.9|110594.9|110615.2|110590.2|110619.9|110594.9|110614.8|110589.8|7
1732872230000|2024-11-29 09:23:50|110613.8|110588.8|110604|110579|110616.3|110591.3|110596.3|110571.3|25
1732872240000|2024-11-29 09:24:00|110603.2|110578.2|110612.1|110587.1|110612.1|110587.1|110603.2|110578.2|19
1732872250000|2024-11-29 09:24:10|110610.7|110585.7|110609.4|110584.4|110610.9|110585.9|110609.4|110584.4|5
1732872260000|2024-11-29 09:24:20|110609.5|110584.5|110569.7|110544.7|110609.5|110584.5|110569.7|110544.7|31
1732872270000|2024-11-29 09:24:30|110568.6|110543.6|110571|110546|110572.4|110547.4|110567.6|110542.6|14
1732872280000|2024-11-29 09:24:40|110571.2|110546.2|110577.2|110552.2|110577.7|110552.7|110571.2|110546.2|6
1732872290000|2024-11-29 09:24:50|110576.4|110551.4|110565.6|110540.6|110576.4|110551.4|110564.6|110539.6|27
1732872300000|2024-11-29 09:25:00|110567.6|110542.6|110576.9|110551.9|110577.9|110552.9|110567.6|110542.6|14
1732872310000|2024-11-29 09:25:10|110577.9|110552.9|110600.6|110575.6|110616.7|110591.7|110576.9|110551.9|42
1732872320000|2024-11-29 09:25:20|110601.9|110576.9|110585.3|110560.3|110604.7|110579.7|110585.3|110560.3|40
1732872330000|2024-11-29 09:25:30|110583.7|110558.7|110576.9|110551.9|110590.1|110565.1|110576.9|110551.9|18
1732872340000|2024-11-29 09:25:40|110577.6|110552.6|110579.2|110554.2|110579.2|110554.2|110574.5|110549.5|25
1732872350000|2024-11-29 09:25:50|110580.3|110555.3|110588.4|110563.4|110592|110567|110580.3|110555.3|25
1732872360000|2024-11-29 09:26:00|110588.3|110563.3|110584.3|110559.3|110591.6|110566.6|110583|110558|22
1732872370000|2024-11-29 09:26:10|110585.7|110560.7|110594.4|110569.4|110596|110571|110580.8|110555.8|17
1732872380000|2024-11-29 09:26:20|110598|110573|110591.6|110566.6|110600.5|110575.5|110585.2|110560.2|30
1732872390000|2024-11-29 09:26:30|110589.8|110564.8|110589.2|110564.2|110591.5|110566.5|110585.4|110560.4|14
1732872400000|2024-11-29 09:26:40|110589.8|110564.8|110598.6|110573.6|110606.5|110581.5|110588.4|110563.4|30
1732872410000|2024-11-29 09:26:50|110600|110575|110598.2|110573.2|110600.6|110575.6|110597.8|110572.8|15
1732872420000|2024-11-29 09:27:00|110598.5|110573.5|110598.5|110573.5|110598.9|110573.9|110597|110572|8
1732872430000|2024-11-29 09:27:10|110598|110573|110598.2|110573.2|110598.5|110573.5|110597.7|110572.7|10
1732872440000|2024-11-29 09:27:20|110597.1|110572.1|110598.6|110573.6|110600|110575|110597.1|110572.1|10
1732872450000|2024-11-29 09:27:30|110600.9|110575.9|110596.5|110571.5|110600.9|110575.9|110590.9|110565.9|21
1732872460000|2024-11-29 09:27:40|110596.4|110571.4|110596.6|110571.6|110596.6|110571.6|110596.1|110571.1|6
1732872470000|2024-11-29 09:27:50|110598|110573|110600.2|110575.2|110603.5|110578.5|110598|110573|11
1732872480000|2024-11-29 09:28:00|110600.4|110575.4|110600.2|110575.2|110600.9|110575.9|110600.2|110575.2|5
1732872490000|2024-11-29 09:28:10|110602.1|110577.1|110600.7|110575.7|110602.8|110577.8|110600.7|110575.7|5
1732872500000|2024-11-29 09:28:20|110600.8|110575.8|110602.5|110577.5|110602.5|110577.5|110600.8|110575.8|5
1732872510000|2024-11-29 09:28:30|110603.3|110578.3|110607.7|110582.7|110610.9|110585.9|110602.5|110577.5|21
1732872520000|2024-11-29 09:28:40|110606.4|110581.4|110610.1|110585.1|110610.9|110585.9|110606.4|110581.4|11
1732872530000|2024-11-29 09:28:50|110610.2|110585.2|110612.3|110587.3|110612.3|110587.3|110610.2|110585.2|4
1732872540000|2024-11-29 09:29:00|110612.2|110587.2|110593.9|110568.9|110612.2|110587.2|110593.9|110568.9|13
1732872550000|2024-11-29 09:29:10|110594.5|110569.5|110593.5|110568.5|110596.6|110571.6|110593.5|110568.5|7
1732872560000|2024-11-29 09:29:20|110594.1|110569.1|110601.9|110576.9|110601.9|110576.9|110594.1|110569.1|8
1732872570000|2024-11-29 09:29:30|110601.1|110576.1|110605.5|110580.5|110607|110582|110600|110575|14
1732872580000|2024-11-29 09:29:40|110606.7|110581.7|110612|110587|110613.2|110588.2|110606.7|110581.7|6
1732872590000|2024-11-29 09:29:50|110610.7|110585.7|110631.8|110606.8|110631.8|110606.8|110607.8|110582.8|18
1732872600000|2024-11-29 09:30:00|110631.5|110606.5|110661.4|110636.4|110664|110639|110631.5|110606.5|45
1732872610000|2024-11-29 09:30:10|110661|110636|110675.6|110625.6|110686.2|110641.4|110655.1|110623.4|51
1732872620000|2024-11-29 09:30:20|110677.1|110627.1|110673.1|110623.1|110677.1|110627.1|110669.2|110619.2|47
1732872630000|2024-11-29 09:30:30|110673.8|110623.8|110678.7|110628.7|110681|110631|110671.4|110621.4|43
1732872640000|2024-11-29 09:30:40|110677.9|110627.9|110673|110623|110679.4|110629.4|110672.2|110622.2|44
1732872650000|2024-11-29 09:30:50|110671.4|110621.4|110668|110618|110675.2|110627.8|110652.8|110606.6|47
1732872660000|2024-11-29 09:31:00|110668.8|110618.8|110655.8|110630.8|110671.3|110630.8|110649.7|110607.9|42
1732872670000|2024-11-29 09:31:10|110653.5|110628.5|110650.6|110625.6|110665.7|110633.5|110649.1|110614.2|26
1732872680000|2024-11-29 09:31:20|110653.2|110628.2|110666.5|110616.5|110668|110631|110645.5|110615.8|24
1732872690000|2024-11-29 09:31:30|110669.1|110619.1|110656|110631|110669.6|110632.8|110651.9|110614.1|27
1732872700000|2024-11-29 09:31:40|110658.9|110633.9|110659.1|110634.1|110660.9|110635.9|110656.6|110631.6|12
1732872710000|2024-11-29 09:31:50|110659|110634|110657.3|110632.3|110659|110634|110654.1|110629.1|10
1732872720000|2024-11-29 09:32:00|110660|110635|110660.2|110635.2|110663|110638|110654.1|110629.1|27
1732872730000|2024-11-29 09:32:10|110660|110635|110675.3|110650.3|110675.5|110650.5|110658.5|110633.5|20
1732872740000|2024-11-29 09:32:20|110677.1|110652.1|110676.8|110651.8|110679.1|110654.1|110674.4|110649.4|11
1732872750000|2024-11-29 09:32:30|110675.9|110650.9|110675|110650|110676.7|110651.7|110674.2|110649.2|8
1732872760000|2024-11-29 09:32:40|110675.8|110650.8|110684.7|110659.7|110686.7|110661.7|110674.6|110649.6|12
1732872770000|2024-11-29 09:32:50|110685.6|110660.6|110686.8|110661.8|110692.1|110667.1|110684.1|110659.1|27
1732872780000|2024-11-29 09:33:00|110686.2|110661.2|110667.7|110642.7|110686.2|110661.2|110663.8|110638.8|33
1732872790000|2024-11-29 09:33:10|110666|110641|110682.1|110657.1|110682.1|110657.1|110664.1|110639.1|23
1732872800000|2024-11-29 09:33:20|110682.5|110657.5|110688|110663|110688|110663|110682.5|110657.5|13
1732872810000|2024-11-29 09:33:30|110688.1|110663.1|110687.1|110662.1|110689.5|110664.5|110684|110659|11
1732872820000|2024-11-29 09:33:40|110687.3|110662.3|110692|110667|110692|110667|110686.9|110661.9|9
1732872830000|2024-11-29 09:33:50|110691.3|110666.3|110690.1|110665.1|110693.1|110668.1|110683.8|110658.8|28
1732872840000|2024-11-29 09:34:00|110690.4|110665.4|110682.3|110657.3|110690.4|110665.4|110682.2|110657.2|25
1732872850000|2024-11-29 09:34:10|110680.8|110655.8|110681.7|110656.7|110684.4|110659.4|110679.1|110654.1|17
1732872860000|2024-11-29 09:34:20|110682.1|110657.1|110680.1|110655.1|110682.1|110657.1|110674.3|110649.3|13
1732872870000|2024-11-29 09:34:30|110680.9|110655.9|110682.7|110657.7|110685.6|110660.6|110680.9|110655.9|13
1732872880000|2024-11-29 09:34:40|110684|110659|110685.3|110660.3|110685.3|110660.3|110682.5|110657.5|8
1732872890000|2024-11-29 09:34:50|110683.9|110658.9|110686.2|110661.2|110686.2|110661.2|110678|110653|18
1732872900000|2024-11-29 09:35:00|110684.7|110659.7|110681.2|110656.2|110684.7|110659.7|110681.2|110656.2|18
1732872910000|2024-11-29 09:35:10|110682.5|110657.5|110677.5|110652.5|110683.3|110658.3|110677.5|110652.5|16
1732872920000|2024-11-29 09:35:20|110679.3|110654.3|110678.9|110653.9|110682.1|110657.1|110676.8|110651.8|26
1732872930000|2024-11-29 09:35:30|110677.4|110652.4|110678.9|110653.9|110683.6|110658.6|110677.1|110652.1|16
1732872940000|2024-11-29 09:35:40|110677.2|110652.2|110686.9|110661.9|110686.9|110661.9|110676.3|110651.3|23
1732872950000|2024-11-29 09:35:50|110685.7|110660.7|110685.1|110660.1|110685.7|110660.7|110682.6|110657.6|14
1732872960000|2024-11-29 09:36:00|110686.1|110661.1|110658.2|110633.2|110689.1|110664.1|110658.2|110633.2|26
1732872970000|2024-11-29 09:36:10|110658.3|110633.3|110673.2|110648.2|110673.2|110648.2|110658.3|110633.3|21
1732872980000|2024-11-29 09:36:20|110672.5|110647.5|110688.1|110663.1|110688.7|110663.7|110672|110647|38
1732872990000|2024-11-29 09:36:30|110689.3|110664.3|110692.4|110667.4|110697.8|110672.8|110685.2|110660.2|36
1732873000000|2024-11-29 09:36:40|110693.4|110668.4|110703.1|110678.1|110704|110679|110692.5|110667.5|36
1732873010000|2024-11-29 09:36:50|110704.4|110679.4|110710.6|110685.6|110710.7|110685.7|110704.4|110679.4|20
1732873020000|2024-11-29 09:37:00|110710.9|110685.9|110715.7|110690.7|110722.3|110697.3|110710.2|110685.2|28
1732873030000|2024-11-29 09:37:10|110721|110696|110712.1|110687.1|110724.1|110699.1|110712.1|110687.1|24
1732873040000|2024-11-29 09:37:20|110712.6|110687.6|110728.1|110703.1|110728.1|110703.1|110712.4|110687.4|13
1732873050000|2024-11-29 09:37:30|110727.5|110702.5|110724.4|110699.4|110731.5|110706.5|110723.9|110698.9|12
1732873060000|2024-11-29 09:37:40|110725.7|110700.7|110733.1|110708.1|110733.5|110708.5|110722.4|110697.4|18
1732873070000|2024-11-29 09:37:50|110731.9|110706.9|110731.9|110706.9|110732.1|110707.1|110725.7|110700.7|21
1732873080000|2024-11-29 09:38:00|110732|110707|110734.1|110709.1|110744.3|110719.3|110731.3|110706.3|32
1732873090000|2024-11-29 09:38:10|110733.5|110708.5|110734.1|110709.1|110737.2|110712.2|110730.5|110705.5|20
1732873100000|2024-11-29 09:38:20|110735.4|110710.4|110738.7|110713.7|110748.3|110723.3|110735.4|110710.4|20
1732873110000|2024-11-29 09:38:30|110737.6|110712.6|110738.8|110713.8|110738.8|110713.8|110737.5|110712.5|6
1732873120000|2024-11-29 09:38:40|110738.5|110713.5|110726.9|110701.9|110738.5|110713.5|110726.1|110701.1|20
1732873130000|2024-11-29 09:38:50|110728.2|110703.2|110734.1|110709.1|110735.3|110710.3|110728.2|110703.2|21
1732873140000|2024-11-29 09:39:00|110734.2|110709.2|110738.4|110713.4|110741.2|110716.2|110734.2|110709.2|11
1732873150000|2024-11-29 09:39:10|110736.9|110711.9|110722.6|110697.6|110743.8|110718.8|110719.7|110694.7|24
1732873160000|2024-11-29 09:39:20|110722.9|110697.9|110681.1|110656.1|110723.2|110698.2|110673.5|110648.5|36
1732873170000|2024-11-29 09:39:30|110682.7|110657.7|110709.3|110684.3|110710.7|110685.7|110682.7|110657.7|33
1732873180000|2024-11-29 09:39:40|110710.1|110685.1|110724.2|110699.2|110726.8|110701.8|110708.6|110683.6|31
1732873190000|2024-11-29 09:39:50|110725.9|110700.9|110727.9|110702.9|110733.6|110708.6|110721|110696|30
1732873200000|2024-11-29 09:40:00|110726|110701|110736.8|110711.8|110738.6|110713.6|110725.8|110700.8|28
1732873210000|2024-11-29 09:40:10|110735.7|110710.7|110738.8|110713.8|110739.3|110714.3|110735.7|110710.7|12
1732873220000|2024-11-29 09:40:20|110739|110714|110739.4|110714.4|110740.1|110715.1|110732.9|110707.9|19
1732873230000|2024-11-29 09:40:30|110739.3|110714.3|110739.3|110714.3|110739.3|110714.3|110739.2|110714.2|3
1732873240000|2024-11-29 09:40:40|110740.7|110715.7|110721.7|110696.7|110746.9|110721.9|110719.4|110694.4|37
1732873250000|2024-11-29 09:40:50|110723|110698|110733.9|110708.9|110733.9|110708.9|110723|110698|25
1732873260000|2024-11-29 09:41:00|110735|110710|110728.9|110703.9|110738.3|110713.3|110728.9|110703.9|16
1732873270000|2024-11-29 09:41:10|110730.1|110705.1|110746.9|110721.9|110747.1|110722.1|110730.1|110705.1|30
1732873280000|2024-11-29 09:41:20|110747|110722|110758.6|110733.6|110761|110736|110747|110722|31
1732873290000|2024-11-29 09:41:30|110760|110735|110778.9|110753.9|110783.7|110758.7|110760|110735|39
1732873300000|2024-11-29 09:41:40|110777.7|110752.7|110799|110774|110803.4|110778.4|110777.5|110752.5|30
1732873310000|2024-11-29 09:41:50|110798.1|110773.1|110778.6|110753.6|110800.9|110775.9|110773.3|110748.3|35
1732873320000|2024-11-29 09:42:00|110780|110755|110787|110762|110804.1|110779.1|110780|110755|32
1732873330000|2024-11-29 09:42:10|110788.1|110763.1|110778.6|110753.6|110788.1|110763.1|110772|110747|28
1732873340000|2024-11-29 09:42:20|110777.1|110752.1|110776.5|110751.5|110779.4|110754.4|110773.8|110748.8|29
1732873350000|2024-11-29 09:42:30|110776.3|110751.3|110761.9|110736.9|110788.8|110763.8|110761.9|110736.9|35
1732873360000|2024-11-29 09:42:40|110761.1|110736.1|110775.6|110750.6|110780.7|110755.7|110761.1|110736.1|32
1732873370000|2024-11-29 09:42:50|110776|110751|110765.5|110740.5|110776.8|110751.8|110765.4|110740.4|22
1732873380000|2024-11-29 09:43:00|110764.2|110739.2|110753.4|110728.4|110768.7|110743.7|110752.2|110727.2|35
1732873390000|2024-11-29 09:43:10|110754.8|110729.8|110741.9|110716.9|110755.9|110730.9|110738.5|110713.5|29
1732873400000|2024-11-29 09:43:20|110743.1|110718.1|110741.8|110716.8|110750.1|110725.1|110738.1|110713.1|19
1732873410000|2024-11-29 09:43:30|110739|110714|110740.8|110715.8|110742.8|110717.8|110735.5|110710.5|28
1732873420000|2024-11-29 09:43:40|110743.8|110718.8|110730.8|110705.8|110746.2|110721.2|110728.1|110703.1|31
1732873430000|2024-11-29 09:43:50|110735.2|110710.2|110736.8|110711.8|110738.4|110713.4|110731.5|110706.5|19
1732873440000|2024-11-29 09:44:00|110735.4|110710.4|110737.9|110712.9|110739.6|110714.6|110732.4|110707.4|19
1732873450000|2024-11-29 09:44:10|110739.6|110714.6|110724.7|110699.7|110739.6|110714.6|110724|110699|23
1732873460000|2024-11-29 09:44:20|110724.8|110699.8|110712.1|110687.1|110724.8|110699.8|110708.8|110683.8|20
1732873470000|2024-11-29 09:44:30|110711.7|110686.7|110711|110686|110717.3|110692.3|110708.5|110683.5|29
1732873480000|2024-11-29 09:44:40|110712.2|110687.2|110724.3|110699.3|110728.1|110703.1|110711.4|110686.4|18
1732873490000|2024-11-29 09:44:50|110724.2|110699.2|110722.9|110697.9|110725|110700|110716.7|110691.7|14
1732873500000|2024-11-29 09:45:00|110722.8|110697.8|110724.1|110699.1|110728.2|110703.2|110718.3|110693.3|34
1732873510000|2024-11-29 09:45:10|110724.2|110699.2|110724.2|110699.2|110727.9|110702.9|110722.9|110697.9|13
1732873520000|2024-11-29 09:45:20|110723.7|110698.7|110723.6|110698.6|110723.8|110698.8|110713.3|110688.3|30
1732873530000|2024-11-29 09:45:30|110723.8|110698.8|110715.5|110690.5|110728.3|110703.3|110714.9|110689.9|19
1732873540000|2024-11-29 09:45:40|110713.3|110688.3|110709.7|110684.7|110713.5|110688.5|110709.7|110684.7|8
1732873550000|2024-11-29 09:45:50|110709.6|110684.6|110716.4|110691.4|110718|110693|110709.5|110684.5|16
1732873560000|2024-11-29 09:46:00|110716.1|110691.1|110724.6|110699.6|110727.1|110702.1|110715.6|110690.6|18
1732873570000|2024-11-29 09:46:10|110724.1|110699.1|110726.4|110701.4|110728.5|110703.5|110719.1|110694.1|24
1732873580000|2024-11-29 09:46:20|110725.1|110700.1|110709.1|110684.1|110725.1|110700.1|110708.4|110683.4|20
1732873590000|2024-11-29 09:46:30|110710.5|110685.5|110711.2|110686.2|110711.2|110686.2|110710.5|110685.5|6
1732873600000|2024-11-29 09:46:40|110710.1|110685.1|110709.2|110684.2|110712.4|110687.4|110708.7|110683.7|6
1732873610000|2024-11-29 09:46:50|110710.3|110685.3|110705.7|110680.7|110712|110687|110701.1|110676.1|18
1732873620000|2024-11-29 09:47:00|110705.5|110680.5|110710.9|110685.9|110713.7|110688.7|110705.5|110680.5|20
1732873630000|2024-11-29 09:47:10|110715.1|110690.1|110712.3|110687.3|110722|110697|110712.2|110687.2|19
1732873640000|2024-11-29 09:47:20|110711.1|110686.1|110740.6|110715.6|110752.9|110727.9|110711.1|110686.1|33
1732873650000|2024-11-29 09:47:30|110739.3|110714.3|110730.4|110705.4|110740.1|110715.1|110730.4|110705.4|21
1732873660000|2024-11-29 09:47:40|110727.9|110702.9|110715.2|110690.2|110733|110708|110715.2|110690.2|29
1732873670000|2024-11-29 09:47:50|110713.1|110688.1|110713.9|110688.9|110718.5|110693.5|110711.3|110686.3|28
1732873680000|2024-11-29 09:48:00|110711.9|110686.9|110709.2|110684.2|110715.7|110690.7|110703.5|110678.5|24
1732873690000|2024-11-29 09:48:10|110709|110684|110725.8|110700.8|110729.9|110704.9|110701.9|110676.9|30
1732873700000|2024-11-29 09:48:20|110725.5|110700.5|110730.7|110705.7|110733.6|110708.6|110724.7|110699.7|25
1732873710000|2024-11-29 09:48:30|110731.9|110706.9|110737.2|110712.2|110738.9|110713.9|110730.6|110705.6|16
1732873720000|2024-11-29 09:48:40|110736.9|110711.9|110748.9|110723.9|110748.9|110723.9|110734.8|110709.8|19
1732873730000|2024-11-29 09:48:50|110747.9|110722.9|110736.3|110711.3|110750|110725|110733.7|110708.7|16
1732873740000|2024-11-29 09:49:00|110736|110711|110735.3|110710.3|110736|110711|110733|110708|11
1732873750000|2024-11-29 09:49:10|110734.9|110709.9|110728.5|110703.5|110739.3|110714.3|110728.3|110703.3|19
1732873760000|2024-11-29 09:49:20|110730.6|110705.6|110730|110705|110730.8|110705.8|110728.8|110703.8|7
1732873770000|2024-11-29 09:49:30|110729.9|110704.9|110730.5|110705.5|110730.5|110705.5|110729.9|110704.9|4
1732873780000|2024-11-29 09:49:40|110730.4|110705.4|110745.6|110720.6|110751.7|110726.7|110728.5|110703.5|31
1732873790000|2024-11-29 09:49:50|110744.7|110719.7|110746.6|110721.6|110751.8|110726.8|110743.6|110718.6|24
1732873800000|2024-11-29 09:50:00|110746.8|110721.8|110758.1|110733.1|110758.1|110733.1|110735.2|110710.2|24
1732873810000|2024-11-29 09:50:10|110759.4|110734.4|110767.6|110742.6|110774|110749|110759.4|110734.4|26
1732873820000|2024-11-29 09:50:20|110768.1|110743.1|110798.4|110773.4|110798.4|110773.4|110768.1|110743.1|33
1732873830000|2024-11-29 09:50:30|110801.1|110776.1|110791.7|110766.7|110801.1|110776.1|110789.9|110764.9|22
1732873840000|2024-11-29 09:50:40|110791.3|110766.3|110804.2|110779.2|110804.2|110779.2|110791.3|110766.3|16
1732873850000|2024-11-29 09:50:50|110805.5|110780.5|110806.9|110781.9|110808.6|110783.6|110805.3|110780.3|21
1732873860000|2024-11-29 09:51:00|110809.4|110784.4|110820.2|110795.2|110822.1|110797.1|110809.4|110784.4|21
1732873870000|2024-11-29 09:51:10|110819.7|110794.7|110794.6|110769.6|110819.7|110794.7|110794.3|110769.3|24
1732873880000|2024-11-29 09:51:20|110793|110768|110797.2|110772.2|110797.2|110772.2|110793|110768|13
1732873890000|2024-11-29 09:51:30|110795.5|110770.5|110791.6|110766.6|110795.6|110770.6|110791.1|110766.1|23
1732873900000|2024-11-29 09:51:40|110791.7|110766.7|110797.1|110772.1|110798.1|110773.1|110791.7|110766.7|12
1732873910000|2024-11-29 09:51:50|110795.5|110770.5|110780.3|110755.3|110797.4|110772.4|110780.3|110755.3|29
1732873920000|2024-11-29 09:52:00|110775.6|110750.6|110768.9|110743.9|110775.6|110750.6|110759.9|110734.9|31
1732873930000|2024-11-29 09:52:10|110767.1|110742.1|110778.4|110753.4|110778.4|110753.4|110764|110739|25
1732873940000|2024-11-29 09:52:20|110778.5|110753.5|110774.3|110749.3|110780.8|110755.8|110774.3|110749.3|25
1732873950000|2024-11-29 09:52:30|110772.3|110747.3|110765.9|110740.9|110772.3|110747.3|110760.5|110735.5|22
1732873960000|2024-11-29 09:52:40|110768|110743|110777.5|110752.5|110777.8|110752.8|110760.4|110735.4|22
1732873970000|2024-11-29 09:52:50|110777.9|110752.9|110784.3|110759.3|110785.8|110760.8|110777.2|110752.2|12
1732873980000|2024-11-29 09:53:00|110782.2|110757.2|110784.8|110759.8|110784.8|110759.8|110780.9|110755.9|13
1732873990000|2024-11-29 09:53:10|110785|110760|110790.8|110765.8|110790.8|110765.8|110782.8|110757.8|16
1732874000000|2024-11-29 09:53:20|110788.6|110763.6|110787.4|110762.4|110790.9|110765.9|110786.8|110761.8|24
1732874010000|2024-11-29 09:53:30|110787.7|110762.7|110780.9|110755.9|110787.7|110762.7|110780.9|110755.9|15
1732874020000|2024-11-29 09:53:40|110780.8|110755.8|110784.1|110759.1|110784.8|110759.8|110778.7|110753.7|17
1732874030000|2024-11-29 09:53:50|110784.8|110759.8|110779.7|110754.7|110785.4|110760.4|110775.7|110750.7|24
1732874040000|2024-11-29 09:54:00|110780.3|110755.3|110797.1|110772.1|110811.9|110786.9|110780.3|110755.3|42
1732874050000|2024-11-29 09:54:10|110797.6|110772.6|110824.8|110799.8|110827.8|110802.8|110797.6|110772.6|33
1732874060000|2024-11-29 09:54:20|110826|110801|110772.4|110747.4|110826|110801|110770.5|110737.8|44
1732874070000|2024-11-29 09:54:30|110772.9|110747.9|110780.1|110755.1|110784.3|110759.3|110771.8|110746.8|26
1732874080000|2024-11-29 09:54:40|110780.4|110755.4|110779.5|110754.5|110784.8|110759.8|110776|110751|19
1732874090000|2024-11-29 09:54:50|110778.9|110753.9|110791.8|110766.8|110793.7|110768.7|110778.9|110753.9|32
1732874100000|2024-11-29 09:55:00|110791.6|110766.6|110787|110762|110800.6|110775.6|110787|110762|29
1732874110000|2024-11-29 09:55:10|110786.3|110761.3|110796.6|110771.6|110796.6|110771.6|110786.3|110761.3|29
1732874120000|2024-11-29 09:55:20|110795.3|110770.3|110799.4|110774.4|110803.1|110778.1|110794.6|110769.6|26
1732874130000|2024-11-29 09:55:30|110800.9|110775.9|110804|110779|110808.8|110783.8|110799.2|110774.2|32
1732874140000|2024-11-29 09:55:40|110803.6|110778.6|110809|110784|110821.1|110796.1|110803.6|110778.6|20
1732874150000|2024-11-29 09:55:50|110808.4|110783.4|110811.2|110786.2|110815.6|110790.6|110808.4|110783.4|22
1732874160000|2024-11-29 09:56:00|110810.7|110785.7|110804.2|110754.2|110819.4|110794.4|110804.2|110754.2|35
1732874170000|2024-11-29 09:56:10|110804.3|110754.3|110783.8|110733.8|110810.4|110760.4|110781.3|110731.3|25
1732874180000|2024-11-29 09:56:20|110787.5|110737.5|110792.2|110742.2|110792.2|110742.2|110776.6|110726.6|26
1732874190000|2024-11-29 09:56:30|110790.6|110740.6|110792.7|110742.7|110793.1|110743.1|110786.6|110736.6|24
1732874200000|2024-11-29 09:56:40|110791|110741|110780.9|110730.9|110793.9|110743.9|110780.9|110730.9|16
1732874210000|2024-11-29 09:56:50|110780.7|110730.7|110779.6|110729.6|110782.8|110732.8|110778.9|110728.9|16
1732874220000|2024-11-29 09:57:00|110779.5|110729.5|110767.3|110717.3|110779.5|110729.5|110762.6|110712.6|24
1732874230000|2024-11-29 09:57:10|110765.8|110715.8|110773.8|110723.8|110773.8|110723.8|110764.9|110714.9|34
1732874240000|2024-11-29 09:57:20|110774.5|110724.5|110768.1|110718.1|110774.5|110724.5|110768.1|110718.1|13
1732874250000|2024-11-29 09:57:30|110769.7|110719.7|110763|110713|110776.6|110726.6|110763|110713|25
1732874260000|2024-11-29 09:57:40|110762.9|110712.9|110775.8|110725.8|110775.8|110725.8|110762.9|110712.9|18
1732874270000|2024-11-29 09:57:50|110775.9|110725.9|110780.6|110730.6|110780.8|110730.8|110773.9|110723.9|14
1732874280000|2024-11-29 09:58:00|110782.2|110732.2|110789.3|110739.3|110790|110740|110782.2|110732.2|13
1732874290000|2024-11-29 09:58:10|110789.4|110739.4|110790.1|110740.1|110792.1|110742.1|110787.6|110737.6|22
1732874300000|2024-11-29 09:58:20|110790.5|110740.5|110793.8|110743.8|110797.7|110747.7|110788.1|110738.1|15
1732874310000|2024-11-29 09:58:30|110793.7|110743.7|110788.5|110738.5|110793.7|110743.7|110788.5|110738.5|21
1732874320000|2024-11-29 09:58:40|110788.4|110738.4|110794.9|110744.9|110795.1|110745.1|110788|110738|25
1732874330000|2024-11-29 09:58:50|110794.3|110744.3|110815.6|110765.6|110818|110768|110791.9|110741.9|27
1732874340000|2024-11-29 09:59:00|110817.9|110767.9|110847.2|110797.2|110848.3|110798.3|110816|110766|55
1732874350000|2024-11-29 09:59:10|110847|110797|110846.9|110796.9|110848.6|110798.6|110841.1|110791.1|62
1732874360000|2024-11-29 09:59:20|110846.8|110796.8|110850.2|110800.2|110850.7|110800.7|110842.3|110792.3|62
1732874370000|2024-11-29 09:59:30|110850|110800|110843|110793|110850|110800|110842.4|110792.4|48
1732874380000|2024-11-29 09:59:40|110846.7|110796.7|110836.5|110786.5|110862|110812|110830.6|110780.6|53
1732874390000|2024-11-29 09:59:50|110835.5|110785.5|110856.4|110729.9|110880.6|110795.3|110826.4|110729.9|46
1732874400000|2024-11-29 10:00:00|110831.1|110781.1|110914.2|110742.6|110924.1|110790.9|110831.1|110718.6|57
1732874410000|2024-11-29 10:00:10|110896.1|110744.3|110861.5|110811.5|110901.2|110811.5|110848.2|110744.3|35
1732874420000|2024-11-29 10:00:20|110863.5|110813.5|110857.1|110807.1|110896.2|110815.7|110835.5|110766.9|66
1732874430000|2024-11-29 10:00:30|110858.8|110808.8|110844.1|110794.1|110858.8|110808.8|110835.2|110785.2|46
1732874440000|2024-11-29 10:00:40|110845.5|110795.5|110841.4|110791.4|110845.5|110795.5|110834.9|110784.9|30
1732874450000|2024-11-29 10:00:50|110840.9|110790.9|110856.3|110806.3|110869.4|110819.4|110840.9|110790.9|34
1732874460000|2024-11-29 10:01:00|110849.5|110799.5|110834.8|110784.8|110849.5|110799.5|110826.7|110776.7|41
1732874470000|2024-11-29 10:01:10|110839.3|110789.3|110837.4|110787.4|110840.8|110790.8|110829.4|110779.4|19
1732874480000|2024-11-29 10:01:20|110837.1|110787.1|110825.7|110775.7|110841.1|110791.1|110814|110764|34
1732874490000|2024-11-29 10:01:30|110815|110765|110831.8|110781.8|110837.8|110787.8|110815|110765|31
1732874500000|2024-11-29 10:01:40|110833|110783|110828.5|110778.5|110839.9|110789.9|110816.1|110766.1|42
1732874510000|2024-11-29 10:01:50|110823.9|110773.9|110842.8|110792.8|110847.2|110797.2|110822.6|110772.6|59
1732874520000|2024-11-29 10:02:00|110845.1|110795.1|110843.3|110793.3|110848|110798|110835.3|110785.3|70
1732874530000|2024-11-29 10:02:10|110842.9|110792.9|110829.6|110779.6|110847.3|110797.3|110826|110776|56
1732874540000|2024-11-29 10:02:20|110830.1|110780.1|110830.9|110780.9|110832.9|110782.9|110820.3|110770.3|39
1732874550000|2024-11-29 10:02:30|110825.4|110775.4|110821|110771|110835.6|110785.6|110817.6|110767.6|63
1732874560000|2024-11-29 10:02:40|110823|110773|110841.6|110791.6|110842.3|110792.3|110819.3|110769.3|70
1732874570000|2024-11-29 10:02:50|110842.3|110792.3|110842.4|110792.4|110843.8|110793.8|110833.4|110783.4|65
1732874580000|2024-11-29 10:03:00|110842.2|110792.2|110855.3|110805.3|110855.5|110805.5|110838.8|110788.8|54
1732874590000|2024-11-29 10:03:10|110854.1|110804.1|110844.2|110794.2|110856.5|110806.5|110844.2|110794.2|27
1732874600000|2024-11-29 10:03:20|110841.2|110791.2|110851.9|110801.9|110851.9|110801.9|110839.4|110789.4|30
1732874610000|2024-11-29 10:03:30|110852.3|110802.3|110855.6|110805.6|110859|110809|110852.3|110802.3|25
1732874620000|2024-11-29 10:03:40|110857.3|110807.3|110862.6|110812.6|110862.6|110812.6|110854.6|110804.6|35
1732874630000|2024-11-29 10:03:50|110864.8|110814.8|110865.3|110815.3|110872.6|110822.6|110863.5|110813.5|22
1732874640000|2024-11-29 10:04:00|110864.7|110814.7|110867.8|110817.8|110870.1|110820.1|110863.1|110813.1|24
1732874650000|2024-11-29 10:04:10|110869|110819|110862.1|110812.1|110877.6|110827.6|110855.2|110805.2|33
1732874660000|2024-11-29 10:04:20|110863.5|110813.5|110846.8|110796.8|110863.5|110813.5|110846.8|110796.8|28
1732874670000|2024-11-29 10:04:30|110845.2|110795.2|110847.8|110797.8|110855.2|110805.2|110844.7|110794.7|29
1732874680000|2024-11-29 10:04:40|110848.2|110798.2|110851.3|110801.3|110853.1|110803.1|110844.9|110794.9|25
1732874690000|2024-11-29 10:04:50|110849.1|110799.1|110855.5|110805.5|110855.6|110805.6|110849.1|110799.1|17
1732874700000|2024-11-29 10:05:00|110853.8|110803.8|110835.1|110785.1|110856.1|110806.1|110834.2|110784.2|39
1732874710000|2024-11-29 10:05:10|110835.4|110785.4|110828.8|110778.8|110835.6|110785.6|110828.4|110778.4|16
1732874720000|2024-11-29 10:05:20|110829.1|110779.1|110838|110788|110838.6|110788.6|110829.1|110779.1|20
1732874730000|2024-11-29 10:05:30|110838.6|110788.6|110830.9|110780.9|110838.6|110788.6|110827.8|110777.8|30
1732874740000|2024-11-29 10:05:40|110831.3|110781.3|110814.2|110764.2|110833.3|110783.3|110806.8|110756.8|35
1732874750000|2024-11-29 10:05:50|110813.9|110763.9|110803.9|110778.9|110821.1|110779.8|110798.9|110763.4|33
1732874760000|2024-11-29 10:06:00|110807.3|110782.3|110791.3|110766.3|110807.3|110782.3|110788.4|110763.4|41
1732874770000|2024-11-29 10:06:10|110791.6|110766.6|110793.2|110768.2|110800.9|110775.9|110785|110760|27
1732874780000|2024-11-29 10:06:20|110792.8|110767.8|110792.8|110767.8|110794.4|110769.4|110788|110763|19
1732874790000|2024-11-29 10:06:30|110793.3|110768.3|110791.5|110766.5|110794.9|110769.9|110787.2|110762.2|30
1732874800000|2024-11-29 10:06:40|110791.6|110766.6|110792.9|110767.9|110805.5|110780.5|110787.9|110762.9|36
1732874810000|2024-11-29 10:06:50|110793.3|110768.3|110795.8|110770.8|110795.8|110770.8|110791.8|110766.8|22
1732874820000|2024-11-29 10:07:00|110796.3|110771.3|110798.6|110773.6|110799.6|110774.6|110795.5|110770.5|14
1732874830000|2024-11-29 10:07:10|110800|110775|110801.7|110776.7|110802.1|110777.1|110800|110775|9
1732874840000|2024-11-29 10:07:20|110801.6|110776.6|110805.8|110780.8|110811.4|110786.4|110801.6|110776.6|23
1732874850000|2024-11-29 10:07:30|110805.7|110780.7|110803.1|110778.1|110805.8|110780.8|110798.6|110773.6|20
1732874860000|2024-11-29 10:07:40|110802|110777|110797.4|110772.4|110802|110777|110792.9|110767.9|22
1732874870000|2024-11-29 10:07:50|110798.8|110773.8|110801.9|110776.9|110807.2|110782.2|110798.8|110773.8|27
1732874880000|2024-11-29 10:08:00|110801.3|110776.3|110798.4|110773.4|110806.4|110781.4|110797.2|110772.2|31
1732874890000|2024-11-29 10:08:10|110798.2|110773.2|110793.8|110768.8|110798.4|110773.4|110791.3|110766.3|17
1732874900000|2024-11-29 10:08:20|110792.1|110767.1|110802.2|110777.2|110802.9|110777.9|110790.9|110765.9|22
1732874910000|2024-11-29 10:08:30|110801.4|110776.4|110767.2|110742.2|110802.2|110777.2|110765.3|110740.3|25
1732874920000|2024-11-29 10:08:40|110766.6|110741.6|110767.5|110742.5|110769.8|110744.8|110766.6|110741.6|15
1732874930000|2024-11-29 10:08:50|110767|110742|110768|110743|110771.2|110746.2|110766.2|110741.2|25
1732874940000|2024-11-29 10:09:00|110767.8|110742.8|110757.2|110732.2|110769.6|110744.6|110757.2|110732.2|36
1732874950000|2024-11-29 10:09:10|110758.2|110733.2|110747.9|110722.9|110758.4|110733.4|110747|110722|24
1732874960000|2024-11-29 10:09:20|110748.6|110723.6|110753.2|110728.2|110767|110742|110748.5|110723.5|39
1732874970000|2024-11-29 10:09:30|110752.3|110727.3|110768.2|110743.2|110770.4|110745.4|110752|110727|26
1732874980000|2024-11-29 10:09:40|110767.7|110742.7|110774.4|110749.4|110774.4|110749.4|110766.5|110741.5|15
1732874990000|2024-11-29 10:09:50|110776.2|110751.2|110783.4|110758.4|110785.7|110760.7|110774.4|110749.4|36
1732875000000|2024-11-29 10:10:00|110781.5|110756.5|110769.3|110744.3|110781.5|110756.5|110769.3|110744.3|21
1732875010000|2024-11-29 10:10:10|110768.8|110743.8|110756.2|110731.2|110771.3|110746.3|110751.4|110726.4|31
1732875020000|2024-11-29 10:10:20|110756|110731|110769.5|110744.5|110770.4|110745.4|110756|110731|14
1732875030000|2024-11-29 10:10:30|110770.4|110745.4|110764.8|110739.8|110775.9|110750.9|110763.4|110738.4|28
1732875040000|2024-11-29 10:10:40|110764.1|110739.1|110758.6|110733.6|110766.8|110741.8|110756.6|110731.6|22
1732875050000|2024-11-29 10:10:50|110757.1|110732.1|110762.7|110737.7|110762.7|110737.7|110757.1|110732.1|24
1732875060000|2024-11-29 10:11:00|110764.1|110739.1|110775.5|110750.5|110775.5|110750.5|110763.4|110738.4|25
1732875070000|2024-11-29 10:11:10|110773.1|110748.1|110766|110741|110778.3|110753.3|110766|110741|19
1732875080000|2024-11-29 10:11:20|110767.8|110742.8|110765.6|110740.6|110767.8|110742.8|110764.1|110739.1|14
1732875090000|2024-11-29 10:11:30|110764.7|110739.7|110762.7|110737.7|110767.8|110742.8|110762.7|110737.7|13
1732875100000|2024-11-29 10:11:40|110762.5|110737.5|110765.8|110740.8|110765.8|110740.8|110762.4|110737.4|11
1732875110000|2024-11-29 10:11:50|110765.9|110740.9|110777.9|110752.9|110781.5|110756.5|110765.9|110740.9|14
1732875120000|2024-11-29 10:12:00|110778.6|110753.6|110789|110764|110790.7|110765.7|110778.6|110753.6|29
1732875130000|2024-11-29 10:12:10|110789.8|110764.8|110801.6|110776.6|110801.6|110776.6|110788.1|110763.1|28
1732875140000|2024-11-29 10:12:20|110803.6|110778.6|110806.8|110781.8|110811.6|110786.6|110800.3|110775.3|23
1732875150000|2024-11-29 10:12:30|110805.9|110780.9|110800.2|110775.2|110805.9|110780.9|110799.5|110774.5|20
1732875160000|2024-11-29 10:12:40|110800.3|110775.3|110798.5|110773.5|110805.2|110780.2|110796.7|110771.7|12
1732875170000|2024-11-29 10:12:50|110799.4|110774.4|110804.1|110779.1|110804.1|110779.1|110798.4|110773.4|20
1732875180000|2024-11-29 10:13:00|110803.3|110778.3|110806.5|110781.5|110807.8|110782.8|110802.4|110777.4|12
1732875190000|2024-11-29 10:13:10|110805.7|110780.7|110808.5|110783.5|110808.5|110783.5|110805.7|110780.7|4
1732875200000|2024-11-29 10:13:20|110808.3|110783.3|110802.1|110777.1|110808.7|110783.7|110795.3|110770.3|27
1732875210000|2024-11-29 10:13:30|110802.9|110777.9|110805.2|110780.2|110807.9|110782.9|110802.9|110777.9|14
1732875220000|2024-11-29 10:13:40|110803.6|110778.6|110774.1|110749.1|110803.6|110778.6|110769.8|110744.8|25
1732875230000|2024-11-29 10:13:50|110773.8|110748.8|110776|110751|110783.9|110758.9|110771.7|110746.7|21
1732875240000|2024-11-29 10:14:00|110777.4|110752.4|110788.1|110763.1|110788.1|110763.1|110777.4|110752.4|17
1732875250000|2024-11-29 10:14:10|110790.5|110765.5|110798.3|110773.3|110800|110775|110787.8|110762.8|22
1732875260000|2024-11-29 10:14:20|110799.3|110774.3|110795.7|110770.7|110800.9|110775.9|110792.8|110767.8|26
1732875270000|2024-11-29 10:14:30|110797.3|110772.3|110809.1|110784.1|110825|110800|110796.6|110771.6|34
1732875280000|2024-11-29 10:14:40|110811|110786|110809.2|110784.2|110814.9|110789.9|110807.1|110782.1|28
1732875290000|2024-11-29 10:14:50|110808.2|110783.2|110804.8|110779.8|110808.6|110783.6|110804.8|110779.8|23
1732875300000|2024-11-29 10:15:00|110804.7|110779.7|110807.7|110782.7|110815.7|110790.7|110804.7|110779.7|33
1732875310000|2024-11-29 10:15:10|110806.8|110781.8|110809.3|110784.3|110810.8|110785.8|110806.8|110781.8|11
1732875320000|2024-11-29 10:15:20|110809|110784|110808.6|110783.6|110811.6|110786.6|110804.9|110779.9|17
1732875330000|2024-11-29 10:15:30|110807.5|110782.5|110803.9|110778.9|110807.9|110782.9|110793.8|110768.8|32
1732875340000|2024-11-29 10:15:40|110803.4|110778.4|110753|110728|110803.4|110778.4|110752.5|110727.5|34
1732875350000|2024-11-29 10:15:50|110753.3|110728.3|110764.2|110739.2|110766.5|110741.5|110753.3|110728.3|16
1732875360000|2024-11-29 10:16:00|110763.9|110738.9|110762.7|110737.7|110763.9|110738.9|110757.4|110732.4|19
1732875370000|2024-11-29 10:16:10|110762.9|110737.9|110759.8|110734.8|110764.1|110739.1|110759.8|110734.8|18
1732875380000|2024-11-29 10:16:20|110749.9|110724.9|110794.8|110769.8|110794.8|110769.8|110748.9|110723.9|36
1732875390000|2024-11-29 10:16:30|110793|110768|110793|110768|110796.4|110771.4|110793|110768|19
1732875400000|2024-11-29 10:16:40|110792.8|110767.8|110797.1|110772.1|110797.4|110772.4|110789.9|110764.9|19
1732875410000|2024-11-29 10:16:50|110796.2|110771.2|110794.5|110769.5|110796.4|110771.4|110792.8|110767.8|10
1732875420000|2024-11-29 10:17:00|110792.8|110767.8|110805.7|110780.7|110811.2|110786.2|110792.8|110767.8|31
1732875430000|2024-11-29 10:17:10|110805.9|110780.9|110798.3|110773.3|110805.9|110780.9|110798.3|110773.3|9
1732875440000|2024-11-29 10:17:20|110798.6|110773.6|110793.2|110768.2|110798.6|110773.6|110793.1|110768.1|11
1732875450000|2024-11-29 10:17:30|110792.4|110767.4|110809|110784|110809.2|110784.2|110791.9|110766.9|25
1732875460000|2024-11-29 10:17:40|110808.3|110783.3|110813|110788|110818.8|110793.8|110808.3|110783.3|35
1732875470000|2024-11-29 10:17:50|110814.1|110789.1|110829.8|110804.8|110829.8|110804.8|110814.1|110789.1|19
1732875480000|2024-11-29 10:18:00|110832.3|110807.3|110847.3|110822.3|110848.5|110823.5|110825.7|110800.7|38
1732875490000|2024-11-29 10:18:10|110847.1|110822.1|110849.3|110824.3|110849.9|110824.9|110847.1|110822.1|13
1732875500000|2024-11-29 10:18:20|110846.9|110821.9|110847|110822|110848.1|110823.1|110840.9|110815.9|22
1732875510000|2024-11-29 10:18:30|110844|110819|110847.6|110822.6|110847.7|110822.7|110844|110819|9
1732875520000|2024-11-29 10:18:40|110847.7|110822.7|110845.1|110820.1|110847.7|110822.7|110842.7|110817.7|9
1732875530000|2024-11-29 10:18:50|110842.7|110817.7|110839.5|110814.5|110849.3|110824.3|110839.5|110814.5|17
1732875540000|2024-11-29 10:19:00|110839.3|110814.3|110815.9|110790.9|110839.3|110814.3|110811.3|110786.3|28
1732875550000|2024-11-29 10:19:10|110815.6|110790.6|110815.5|110790.5|110833.7|110808.7|110814.8|110789.8|30
1732875560000|2024-11-29 10:19:20|110816|110791|110817.4|110792.4|110822.2|110797.2|110815.5|110790.5|32
1732875570000|2024-11-29 10:19:30|110818.4|110793.4|110821.8|110796.8|110824.3|110799.3|110816.2|110791.2|25
1732875580000|2024-11-29 10:19:40|110823.9|110798.9|110824.8|110799.8|110829.8|110804.8|110811.3|110786.3|34
1732875590000|2024-11-29 10:19:50|110823.8|110798.8|110812.1|110787.1|110826.5|110801.5|110811|110786|26
1732875600000|2024-11-29 10:20:00|110812.7|110787.7|110814.1|110789.1|110815.6|110790.6|110811.2|110786.2|12
1732875610000|2024-11-29 10:20:10|110815.1|110790.1|110815.2|110790.2|110815.2|110790.2|110812.4|110787.4|27
1732875620000|2024-11-29 10:20:20|110816.3|110791.3|110816.5|110791.5|110817.5|110792.5|110815.2|110790.2|18
1732875630000|2024-11-29 10:20:30|110816.7|110791.7|110826.6|110801.6|110829.3|110804.3|110815.1|110790.1|19
1732875640000|2024-11-29 10:20:40|110826.8|110801.8|110849.7|110824.7|110860|110835|110826.8|110801.8|35
1732875650000|2024-11-29 10:20:50|110850.2|110825.2|110845.1|110820.1|110851.6|110826.6|110843.4|110818.4|21
1732875660000|2024-11-29 10:21:00|110844.7|110819.7|110826.1|110801.1|110845|110820|110826|110801|20
1732875670000|2024-11-29 10:21:10|110826|110801|110823.5|110798.5|110826|110801|110822.9|110797.9|17
1732875680000|2024-11-29 10:21:20|110821.3|110796.3|110813.9|110788.9|110824|110799|110813.8|110788.8|21
1732875690000|2024-11-29 10:21:30|110812.5|110787.5|110834.7|110809.7|110834.7|110809.7|110812.5|110787.5|26
1732875700000|2024-11-29 10:21:40|110835|110810|110834.7|110809.7|110841.8|110816.8|110833|110808|28
1732875710000|2024-11-29 10:21:50|110833.5|110808.5|110833.4|110808.4|110833.7|110808.7|110829.9|110804.9|21
1732875720000|2024-11-29 10:22:00|110832.9|110807.9|110840.8|110815.8|110847.1|110822.1|110832.9|110807.9|28
1732875730000|2024-11-29 10:22:10|110843.6|110818.6|110845.6|110820.6|110847.4|110822.4|110842.4|110817.4|18
1732875740000|2024-11-29 10:22:20|110846.1|110821.1|110840.8|110815.8|110846.2|110821.2|110840|110815|22
1732875750000|2024-11-29 10:22:30|110840.7|110815.7|110817.2|110792.2|110841.6|110816.6|110813.6|110788.6|39
1732875760000|2024-11-29 10:22:40|110818.7|110793.7|110810.7|110785.7|110820.6|110795.6|110810.7|110785.7|25
1732875770000|2024-11-29 10:22:50|110813.4|110788.4|110791.4|110766.4|110813.8|110788.8|110791.4|110766.4|29
1732875780000|2024-11-29 10:23:00|110797.2|110772.2|110793.6|110768.6|110802.6|110777.6|110791.6|110766.6|34
1732875790000|2024-11-29 10:23:10|110793|110768|110793.6|110768.6|110794.5|110769.5|110789.6|110764.6|17
1732875800000|2024-11-29 10:23:20|110793.8|110768.8|110777.9|110752.9|110793.8|110768.8|110774.4|110749.4|29
1732875810000|2024-11-29 10:23:30|110776.4|110751.4|110777.8|110752.8|110785.6|110760.6|110774.3|110749.3|18
1732875820000|2024-11-29 10:23:40|110777.4|110752.4|110770.3|110745.3|110779.5|110754.5|110770.3|110745.3|24
1732875830000|2024-11-29 10:23:50|110769.8|110744.8|110777.5|110752.5|110779.5|110754.5|110769.8|110744.8|20
1732875840000|2024-11-29 10:24:00|110778.1|110753.1|110784.1|110759.1|110790.2|110765.2|110769.8|110744.8|24
1732875850000|2024-11-29 10:24:10|110785.3|110760.3|110807.4|110782.4|110808.3|110783.3|110785.3|110760.3|32
1732875860000|2024-11-29 10:24:20|110806.9|110781.9|110797.3|110772.3|110811.2|110786.2|110795.7|110770.7|27
1732875870000|2024-11-29 10:24:30|110796.7|110771.7|110797.8|110772.8|110798.6|110773.6|110792.6|110767.6|20
1732875880000|2024-11-29 10:24:40|110798|110773|110795.5|110770.5|110803|110778|110791.6|110766.6|28
1732875890000|2024-11-29 10:24:50|110796|110771|110790.8|110765.8|110798|110773|110789.8|110764.8|25
1732875900000|2024-11-29 10:25:00|110787|110762|110786.5|110761.5|110791|110766|110782.8|110757.8|27
1732875910000|2024-11-29 10:25:10|110787.4|110762.4|110792.7|110767.7|110802.6|110777.6|110787.4|110762.4|28
1732875920000|2024-11-29 10:25:20|110792.3|110767.3|110788|110763|110792.3|110767.3|110786.3|110761.3|27
1732875930000|2024-11-29 10:25:30|110787.8|110762.8|110770.2|110745.2|110790.1|110765.1|110770.2|110745.2|26
1732875940000|2024-11-29 10:25:40|110769.8|110744.8|110761.8|110736.8|110772|110747|110759.9|110734.9|23
1732875950000|2024-11-29 10:25:50|110760.4|110735.4|110762.2|110737.2|110767.1|110742.1|110757.5|110732.5|15
1732875960000|2024-11-29 10:26:00|110762.3|110737.3|110780|110755|110784.3|110759.3|110762.3|110737.3|16
1732875970000|2024-11-29 10:26:10|110773.8|110748.8|110785.6|110760.6|110785.6|110760.6|110773.8|110748.8|19
1732875980000|2024-11-29 10:26:20|110785.8|110760.8|110798.7|110773.7|110799.3|110774.3|110785.4|110760.4|17
1732875990000|2024-11-29 10:26:30|110798.8|110773.8|110800.6|110775.6|110804.1|110779.1|110798.7|110773.7|13
1732876000000|2024-11-29 10:26:40|110801.2|110776.2|110795.5|110770.5|110803.5|110778.5|110793.2|110768.2|22
1732876010000|2024-11-29 10:26:50|110794.2|110769.2|110792.7|110767.7|110796.7|110771.7|110786.8|110761.8|24
1732876020000|2024-11-29 10:27:00|110794.5|110769.5|110802.5|110777.5|110806.4|110781.4|110791.8|110766.8|31
1732876030000|2024-11-29 10:27:10|110803|110778|110805.8|110780.8|110809|110784|110803|110778|12
1732876040000|2024-11-29 10:27:20|110805.9|110780.9|110799.7|110774.7|110806|110781|110799.7|110774.7|11
1732876050000|2024-11-29 10:27:30|110798.7|110773.7|110774.9|110749.9|110798.7|110773.7|110774.2|110749.2|32
1732876060000|2024-11-29 10:27:40|110773.6|110748.6|110773.8|110748.8|110774.4|110749.4|110762.6|110737.6|29
1732876070000|2024-11-29 10:27:50|110774.4|110749.4|110773|110748|110781.2|110756.2|110767.2|110742.2|22
1732876080000|2024-11-29 10:28:00|110782.6|110757.6|110778.1|110753.1|110783.2|110758.2|110776.2|110751.2|13
1732876090000|2024-11-29 10:28:10|110776.8|110751.8|110755.9|110730.9|110778.1|110753.1|110755.8|110730.8|14
1732876100000|2024-11-29 10:28:20|110757.9|110732.9|110762.3|110737.3|110762.3|110737.3|110743.4|110718.4|33
1732876110000|2024-11-29 10:28:30|110763.4|110738.4|110761.4|110736.4|110763.8|110738.8|110761.3|110736.3|13
1732876120000|2024-11-29 10:28:40|110768.5|110743.5|110779.5|110754.5|110779.6|110754.6|110768.5|110743.5|16
1732876130000|2024-11-29 10:28:50|110777.3|110752.3|110779|110754|110780.7|110755.7|110777.3|110752.3|12
1732876140000|2024-11-29 10:29:00|110779.9|110754.9|110793.8|110768.8|110793.8|110768.8|110779.9|110754.9|16
1732876150000|2024-11-29 10:29:10|110794.5|110769.5|110786.1|110761.1|110797.6|110772.6|110786.1|110761.1|17
1732876160000|2024-11-29 10:29:20|110785.2|110760.2|110795|110770|110804.9|110779.9|110785.2|110760.2|23
1732876170000|2024-11-29 10:29:30|110794|110769|110803.5|110778.5|110805.8|110780.8|110792.8|110767.8|27
1732876180000|2024-11-29 10:29:40|110802.6|110777.6|110793.1|110768.1|110803.8|110778.8|110792.1|110767.1|23
1732876190000|2024-11-29 10:29:50|110789.1|110764.1|110780.5|110755.5|110790.3|110765.3|110778.8|110753.8|17
1732876200000|2024-11-29 10:30:00|110782.5|110757.5|110803.2|110778.2|110806.6|110781.6|110782.5|110757.5|26
1732876210000|2024-11-29 10:30:10|110802.6|110777.6|110809.9|110784.9|110811.2|110786.2|110797.8|110772.8|39
1732876220000|2024-11-29 10:30:20|110810.3|110785.3|110802.2|110777.2|110815.5|110790.5|110801.6|110776.6|25
1732876230000|2024-11-29 10:30:30|110803.1|110778.1|110774.7|110749.7|110803.1|110778.1|110774.1|110749.1|23
1732876240000|2024-11-29 10:30:40|110774.2|110749.2|110774.4|110749.4|110776.6|110751.6|110770.3|110745.3|18
1732876250000|2024-11-29 10:30:50|110774|110749|110761.4|110736.4|110775|110750|110755.9|110730.9|22
1732876260000|2024-11-29 10:31:00|110761.5|110736.5|110755.3|110730.3|110770|110745|110755.3|110730.3|30
1732876270000|2024-11-29 10:31:10|110751.3|110726.3|110756.8|110731.8|110758|110733|110746.6|110721.6|29
1732876280000|2024-11-29 10:31:20|110756.9|110731.9|110749.8|110724.8|110759.1|110734.1|110749.8|110724.8|33
1732876290000|2024-11-29 10:31:30|110749.7|110724.7|110751.7|110726.7|110758|110733|110749.2|110724.2|27
1732876300000|2024-11-29 10:31:40|110752.8|110727.8|110771.6|110746.6|110775.5|110750.5|110751.8|110726.8|22
1732876310000|2024-11-29 10:31:50|110772.7|110747.7|110775.9|110750.9|110782.4|110757.4|110772.7|110747.7|36
1732876320000|2024-11-29 10:32:00|110779.6|110754.6|110800.5|110775.5|110803.9|110778.9|110778.3|110753.3|32
1732876330000|2024-11-29 10:32:10|110800.6|110775.6|110799.8|110774.8|110800.6|110775.6|110793.7|110768.7|19
1732876340000|2024-11-29 10:32:20|110801.1|110776.1|110793.3|110768.3|110801.1|110776.1|110789.7|110764.7|27
1732876350000|2024-11-29 10:32:30|110793.2|110768.2|110793.2|110768.2|110797.7|110772.7|110787.3|110762.3|29
1732876360000|2024-11-29 10:32:40|110793.1|110768.1|110793.4|110768.4|110793.8|110768.8|110790.3|110765.3|18
1732876370000|2024-11-29 10:32:50|110792.2|110767.2|110791.7|110766.7|110793.1|110768.1|110791.1|110766.1|15
1732876380000|2024-11-29 10:33:00|110785.7|110760.7|110771.2|110746.2|110785.7|110760.7|110766.9|110741.9|42
1732876390000|2024-11-29 10:33:10|110770|110745|110769.2|110744.2|110773.2|110748.2|110764.4|110739.4|20
1732876400000|2024-11-29 10:33:20|110771.1|110746.1|110770.3|110745.3|110774.3|110749.3|110769.4|110744.4|20
1732876410000|2024-11-29 10:33:30|110771.6|110746.6|110771.3|110746.3|110773|110748|110766.9|110741.9|23
1732876420000|2024-11-29 10:33:40|110771.4|110746.4|110771.3|110746.3|110779.2|110754.2|110762.4|110737.4|34
1732876430000|2024-11-29 10:33:50|110771.2|110746.2|110770.1|110745.1|110776.6|110751.6|110768.1|110743.1|21
1732876440000|2024-11-29 10:34:00|110772.3|110747.3|110755.4|110730.4|110772.3|110747.3|110755.4|110730.4|27
1732876450000|2024-11-29 10:34:10|110755.7|110730.7|110755.5|110730.5|110756.9|110731.9|110755.3|110730.3|12
1732876460000|2024-11-29 10:34:20|110755.6|110730.6|110764.3|110739.3|110764.3|110739.3|110755.6|110730.6|12
1732876470000|2024-11-29 10:34:30|110764.5|110739.5|110778.8|110753.8|110784.8|110759.8|110762.1|110737.1|22
1732876480000|2024-11-29 10:34:40|110778.7|110753.7|110772.8|110747.8|110778.7|110753.7|110772.5|110747.5|11
1732876490000|2024-11-29 10:34:50|110774|110749|110772.6|110747.6|110780.9|110755.9|110772.6|110747.6|23
1732876500000|2024-11-29 10:35:00|110773|110748|110767.2|110742.2|110775.1|110750.1|110762.4|110737.4|33
1732876510000|2024-11-29 10:35:10|110767.7|110742.7|110765.7|110740.7|110770.8|110745.8|110763.5|110738.5|23
1732876520000|2024-11-29 10:35:20|110764.8|110739.8|110763|110738|110768.6|110743.6|110756.9|110731.9|25
1732876530000|2024-11-29 10:35:30|110762.3|110737.3|110752.2|110727.2|110763|110738|110743.8|110718.8|34
1732876540000|2024-11-29 10:35:40|110751.6|110726.6|110750.5|110725.5|110755.1|110730.1|110741.7|110716.7|25
1732876550000|2024-11-29 10:35:50|110752|110727|110758.8|110733.8|110766.7|110741.7|110752|110727|24
1732876560000|2024-11-29 10:36:00|110758.5|110733.5|110759.1|110734.1|110762.9|110737.9|110748.4|110723.4|20
1732876570000|2024-11-29 10:36:10|110757.7|110732.7|110745.8|110720.8|110757.7|110732.7|110744.3|110719.3|15
1732876580000|2024-11-29 10:36:20|110744.4|110719.4|110746|110721|110750.9|110725.9|110744.4|110719.4|16
1732876590000|2024-11-29 10:36:30|110747.6|110722.6|110761.9|110736.9|110763.2|110738.2|110746|110721|25
1732876600000|2024-11-29 10:36:40|110762.3|110737.3|110768.9|110743.9|110769.8|110744.8|110761.2|110736.2|18
1732876610000|2024-11-29 10:36:50|110769|110744|110784|110759|110784.8|110759.8|110769|110744|23
1732876620000|2024-11-29 10:37:00|110784.6|110759.6|110795.1|110770.1|110795.1|110770.1|110782.3|110757.3|14
1732876630000|2024-11-29 10:37:10|110794.2|110769.2|110779.8|110754.8|110807|110782|110777.3|110752.3|30
1732876640000|2024-11-29 10:37:20|110780.7|110755.7|110771.4|110746.4|110780.7|110755.7|110769.7|110744.7|21
1732876650000|2024-11-29 10:37:30|110771.3|110746.3|110791.6|110766.6|110791.7|110766.7|110770.8|110745.8|18
1732876660000|2024-11-29 10:37:40|110792.1|110767.1|110800|110775|110812.6|110787.6|110792.1|110767.1|23
1732876670000|2024-11-29 10:37:50|110800.6|110775.6|110820.3|110795.3|110821.3|110796.3|110800.6|110775.6|33
1732876680000|2024-11-29 10:38:00|110819.2|110794.2|110812.8|110787.8|110820.3|110795.3|110812.3|110787.3|19
1732876690000|2024-11-29 10:38:10|110814.7|110789.7|110781|110756|110815.1|110790.1|110777.2|110752.2|40
1732876700000|2024-11-29 10:38:20|110777.2|110752.2|110773.3|110748.3|110778|110753|110764.8|110739.8|28
1732876710000|2024-11-29 10:38:30|110773.8|110748.8|110783.4|110758.4|110783.4|110758.4|110773.8|110748.8|12
1732876720000|2024-11-29 10:38:40|110784.9|110759.9|110782.6|110757.6|110785.8|110760.8|110782.6|110757.6|11
1732876730000|2024-11-29 10:38:50|110783.6|110758.6|110792.2|110767.2|110793.6|110768.6|110783.6|110758.6|12
1732876740000|2024-11-29 10:39:00|110792.3|110767.3|110792.8|110767.8|110796.1|110771.1|110792.1|110767.1|10
1732876750000|2024-11-29 10:39:10|110794|110769|110800.2|110775.2|110808.9|110783.9|110794|110769|26
1732876760000|2024-11-29 10:39:20|110800.6|110775.6|110806.6|110781.6|110809|110784|110796.3|110771.3|33
1732876770000|2024-11-29 10:39:30|110807.3|110782.3|110802.5|110777.5|110813.2|110788.2|110802.5|110777.5|28
1732876780000|2024-11-29 10:39:40|110802.1|110777.1|110807.3|110782.3|110807.3|110782.3|110801.5|110776.5|23
1732876790000|2024-11-29 10:39:50|110807.9|110782.9|110794.1|110769.1|110807.9|110782.9|110792.9|110767.9|23
1732876800000|2024-11-29 10:40:00|110795.4|110770.4|110789.1|110764.1|110806|110781|110783.5|110758.5|24
1732876810000|2024-11-29 10:40:10|110786.7|110761.7|110809.4|110784.4|110809.4|110784.4|110786.4|110761.4|19
1732876820000|2024-11-29 10:40:20|110808|110783|110807.9|110782.9|110812.2|110787.2|110806.5|110781.5|9
1732876830000|2024-11-29 10:40:30|110808.6|110783.6|110825.8|110800.8|110826.7|110801.7|110807.9|110782.9|24
1732876840000|2024-11-29 10:40:40|110826.4|110801.4|110840.1|110815.1|110841.5|110816.5|110826.4|110801.4|28
1732876850000|2024-11-29 10:40:50|110841.1|110816.1|110850.7|110825.7|110851.2|110826.2|110839.5|110814.5|25
1732876860000|2024-11-29 10:41:00|110850.4|110825.4|110866.5|110841.5|110866.5|110841.5|110850.4|110825.4|21
1732876870000|2024-11-29 10:41:10|110867.6|110842.6|110878.8|110853.8|110878.8|110853.8|110865.1|110840.1|25
1732876880000|2024-11-29 10:41:20|110880|110855|110874.3|110849.3|110880|110855|110874|110849|17
1732876890000|2024-11-29 10:41:30|110873|110848|110860.4|110835.4|110878.6|110853.6|110853.6|110828.6|25
1732876900000|2024-11-29 10:41:40|110858.5|110833.5|110869.3|110844.3|110871.8|110846.8|110858.5|110833.5|14
1732876910000|2024-11-29 10:41:50|110870.4|110845.4|110856.7|110831.7|110878.7|110853.7|110856.3|110831.3|21
1732876920000|2024-11-29 10:42:00|110856.4|110831.4|110870.6|110845.6|110880.6|110855.6|110856.4|110831.4|27
1732876930000|2024-11-29 10:42:10|110869.3|110844.3|110873.7|110848.7|110876.7|110851.7|110869|110844|18
1732876940000|2024-11-29 10:42:20|110872.4|110847.4|110875.4|110850.4|110877.7|110852.7|110868.6|110843.6|25
1732876950000|2024-11-29 10:42:30|110874.9|110849.9|110836.1|110811.1|110875.9|110850.9|110833.3|110808.3|35
1732876960000|2024-11-29 10:42:40|110836.2|110811.2|110831.9|110806.9|110836.5|110811.5|110823.7|110798.7|27
1732876970000|2024-11-29 10:42:50|110832.1|110807.1|110824.7|110799.7|110835.8|110810.8|110822.9|110797.9|21
1732876980000|2024-11-29 10:43:00|110825.9|110800.9|110830.8|110805.8|110830.8|110805.8|110825.9|110800.9|13
1732876990000|2024-11-29 10:43:10|110830.9|110805.9|110824.6|110799.6|110831.7|110806.7|110824|110799|16
1732877000000|2024-11-29 10:43:20|110825|110800|110817.3|110792.3|110825.1|110800.1|110815.2|110790.2|22
1732877010000|2024-11-29 10:43:30|110818.6|110793.6|110823.5|110798.5|110823.5|110798.5|110818.6|110793.6|11
1732877020000|2024-11-29 10:43:40|110824.9|110799.9|110830.6|110805.6|110836.7|110811.7|110824.9|110799.9|18
1732877030000|2024-11-29 10:43:50|110829.4|110804.4|110813.7|110788.7|110829.4|110804.4|110813.7|110788.7|5
1732877040000|2024-11-29 10:44:00|110813.8|110788.8|110820.5|110795.5|110821.2|110796.2|110813.8|110788.8|13
1732877050000|2024-11-29 10:44:10|110822.6|110797.6|110830.3|110805.3|110832.9|110807.9|110821.5|110796.5|30
1732877060000|2024-11-29 10:44:20|110829.7|110804.7|110832.1|110807.1|110833.8|110808.8|110829.7|110804.7|11
1732877070000|2024-11-29 10:44:30|110831.5|110806.5|110832.8|110807.8|110835.1|110810.1|110831.5|110806.5|11
1732877080000|2024-11-29 10:44:40|110832.5|110807.5|110838.6|110813.6|110839.2|110814.2|110832.5|110807.5|16
1732877090000|2024-11-29 10:44:50|110838.2|110813.2|110857.6|110832.6|110857.6|110832.6|110837.2|110812.2|31
1732877100000|2024-11-29 10:45:00|110855.7|110830.7|110863.2|110838.2|110867.6|110842.6|110855.7|110830.7|36
1732877110000|2024-11-29 10:45:10|110863.1|110838.1|110865.2|110840.2|110869.4|110844.4|110856.6|110831.6|25
1732877120000|2024-11-29 10:45:20|110863.6|110838.6|110864.3|110839.3|110864.5|110839.5|110856.2|110831.2|17
1732877130000|2024-11-29 10:45:30|110863.5|110838.5|110835.7|110810.7|110864.3|110839.3|110835.5|110810.5|32
1732877140000|2024-11-29 10:45:40|110837.4|110812.4|110836.3|110811.3|110838.2|110813.2|110829.2|110804.2|19
1732877150000|2024-11-29 10:45:50|110837.5|110812.5|110848.4|110823.4|110851.7|110826.7|110837.5|110812.5|16
1732877160000|2024-11-29 10:46:00|110848.5|110823.5|110844|110819|110848.5|110823.5|110842.4|110817.4|15
1732877170000|2024-11-29 10:46:10|110846.8|110821.8|110834.8|110809.8|110846.8|110821.8|110830.2|110805.2|17
1732877180000|2024-11-29 10:46:20|110835.9|110810.9|110843.4|110818.4|110843.4|110818.4|110832.6|110807.6|17
1732877190000|2024-11-29 10:46:30|110842.6|110817.6|110837.7|110812.7|110843|110818|110835.3|110810.3|20
1732877200000|2024-11-29 10:46:40|110838.5|110813.5|110839|110814|110843.6|110818.6|110838.2|110813.2|28
1732877210000|2024-11-29 10:46:50|110840.1|110815.1|110863.1|110838.1|110863.1|110838.1|110840.1|110815.1|26
1732877220000|2024-11-29 10:47:00|110860.9|110835.9|110889.8|110864.8|110893|110868|110859|110834|30
1732877230000|2024-11-29 10:47:10|110890.6|110865.6|110897|110872|110898.7|110873.7|110890.6|110865.6|25
1732877240000|2024-11-29 10:47:20|110895.6|110870.6|110896.4|110871.4|110897.6|110872.6|110895.3|110870.3|17
1732877250000|2024-11-29 10:47:30|110897.5|110872.5|110902.8|110877.8|110905|110880|110894.4|110869.4|28
1732877260000|2024-11-29 10:47:40|110906.4|110881.4|110902.7|110877.7|110906.5|110881.5|110900.7|110875.7|21
1732877270000|2024-11-29 10:47:50|110903.8|110878.8|110900.5|110875.5|110909|110884|110900.5|110875.5|17
1732877280000|2024-11-29 10:48:00|110901.7|110876.7|110876.1|110851.1|110904.4|110879.4|110876|110851|22
1732877290000|2024-11-29 10:48:10|110875.1|110850.1|110858.8|110833.8|110875.8|110850.8|110857.5|110832.5|26
1732877300000|2024-11-29 10:48:20|110858.5|110833.5|110875.2|110850.2|110876.3|110851.3|110858.5|110833.5|26
1732877310000|2024-11-29 10:48:30|110876.3|110851.3|110878.5|110853.5|110880|110855|110871.7|110846.7|17
1732877320000|2024-11-29 10:48:40|110876.2|110851.2|110875.2|110850.2|110876.2|110851.2|110867.6|110842.6|21
1732877330000|2024-11-29 10:48:50|110875.1|110850.1|110874.5|110849.5|110875.7|110850.7|110873.4|110848.4|17
1732877340000|2024-11-29 10:49:00|110873.9|110848.9|110875.8|110850.8|110878.1|110853.1|110873.9|110848.9|22
1732877350000|2024-11-29 10:49:10|110875.9|110850.9|110877.6|110852.6|110877.6|110852.6|110875.9|110850.9|8
1732877360000|2024-11-29 10:49:20|110878.9|110853.9|110877|110852|110879.9|110854.9|110870.6|110845.6|28
1732877370000|2024-11-29 10:49:30|110877.1|110852.1|110878.9|110853.9|110879.8|110854.8|110877.1|110852.1|10
1732877380000|2024-11-29 10:49:40|110878.8|110853.8|110878.5|110853.5|110878.9|110853.9|110877.4|110852.4|13
1732877390000|2024-11-29 10:49:50|110877.2|110852.2|110894.3|110869.3|110895|110870|110876.9|110851.9|14
1732877400000|2024-11-29 10:50:00|110895.8|110870.8|110886.8|110861.8|110895.8|110870.8|110883.2|110858.2|24
1732877410000|2024-11-29 10:50:10|110884|110859|110887|110862|110887|110862|110884|110859|13
1732877420000|2024-11-29 10:50:20|110888.1|110863.1|110886.9|110861.9|110888.1|110863.1|110886.6|110861.6|6
1732877430000|2024-11-29 10:50:30|110887|110862|110894.8|110869.8|110895.5|110870.5|110887|110862|13
1732877440000|2024-11-29 10:50:40|110894.3|110869.3|110893.3|110868.3|110900.7|110875.7|110889.8|110864.8|28
1732877450000|2024-11-29 10:50:50|110893.2|110868.2|110889.4|110864.4|110893.2|110868.2|110880|110855|29
1732877460000|2024-11-29 10:51:00|110892.7|110867.7|110891.5|110866.5|110894.8|110869.8|110891.3|110866.3|27
1732877470000|2024-11-29 10:51:10|110889.6|110864.6|110877.2|110852.2|110889.6|110864.6|110862.5|110837.5|40
1732877480000|2024-11-29 10:51:20|110876.1|110851.1|110892.6|110867.6|110893.9|110868.9|110876.1|110851.1|26
1732877490000|2024-11-29 10:51:30|110894|110869|110894|110869|110894.9|110869.9|110892.7|110867.7|9
1732877500000|2024-11-29 10:51:40|110894.2|110869.2|110893.9|110868.9|110894.3|110869.3|110892.6|110867.6|9
1732877510000|2024-11-29 10:51:50|110895.2|110870.2|110892.7|110867.7|110904.1|110879.1|110892.4|110867.4|22
1732877520000|2024-11-29 10:52:00|110892.9|110867.9|110889|110864|110897.4|110872.4|110889|110864|15
1732877530000|2024-11-29 10:52:10|110889.1|110864.1|110893.5|110868.5|110895|110870|110888.5|110863.5|21
1732877540000|2024-11-29 10:52:20|110892.8|110867.8|110884.2|110859.2|110892.8|110867.8|110878|110853|22
1732877550000|2024-11-29 10:52:30|110882.8|110857.8|110880.2|110855.2|110886.9|110861.9|110879.4|110854.4|41
1732877560000|2024-11-29 10:52:40|110880.1|110855.1|110875.3|110850.3|110882.4|110857.4|110874.8|110849.8|24
1732877570000|2024-11-29 10:52:50|110876.5|110851.5|110869.4|110844.4|110877.4|110852.4|110868|110843|21
1732877580000|2024-11-29 10:53:00|110869.5|110844.5|110842.1|110817.1|110870|110845|110840|110815|36
1732877590000|2024-11-29 10:53:10|110844.1|110819.1|110850.8|110825.8|110855.6|110830.6|110842.6|110817.6|23
1732877600000|2024-11-29 10:53:20|110850.3|110825.3|110849.3|110824.3|110855.2|110830.2|110849.3|110824.3|16
1732877610000|2024-11-29 10:53:30|110849.5|110824.5|110852.3|110827.3|110853.6|110828.6|110843.6|110818.6|35
1732877620000|2024-11-29 10:53:40|110851|110826|110848.3|110823.3|110851|110826|110843|110818|32
1732877630000|2024-11-29 10:53:50|110846.4|110821.4|110851.8|110826.8|110851.9|110826.9|110844.8|110819.8|18
1732877640000|2024-11-29 10:54:00|110850.5|110825.5|110847.1|110822.1|110850.5|110825.5|110845.6|110820.6|14
1732877650000|2024-11-29 10:54:10|110856.5|110831.5|110873.4|110848.4|110874.8|110849.8|110856.5|110831.5|24
1732877660000|2024-11-29 10:54:20|110871.8|110846.8|110876.3|110851.3|110877.3|110852.3|110868.7|110843.7|15
1732877670000|2024-11-29 10:54:30|110877.5|110852.5|110834.4|110809.4|110877.9|110852.9|110832.9|110807.9|25
1732877680000|2024-11-29 10:54:40|110834.3|110809.3|110829.6|110804.6|110834.3|110809.3|110825.3|110800.3|26
1732877690000|2024-11-29 10:54:50|110830.1|110805.1|110827.9|110802.9|110831.5|110806.5|110826.6|110801.6|16
1732877700000|2024-11-29 10:55:00|110828.8|110803.8|110827.1|110802.1|110832.4|110807.4|110824.9|110799.9|25
1732877710000|2024-11-29 10:55:10|110826.4|110801.4|110850.9|110825.9|110858|110833|110825.8|110800.8|30
1732877720000|2024-11-29 10:55:20|110852.6|110827.6|110854.3|110829.3|110862.1|110837.1|110850.9|110825.9|15
1732877730000|2024-11-29 10:55:30|110852.9|110827.9|110835.8|110810.8|110852.9|110827.9|110832.7|110807.7|23
1732877740000|2024-11-29 10:55:40|110843.7|110818.7|110833|110808|110846.2|110821.2|110831.4|110806.4|12
1732877750000|2024-11-29 10:55:50|110834.3|110809.3|110840.3|110815.3|110840.3|110815.3|110824|110799|22
1732877760000|2024-11-29 10:56:00|110839.3|110814.3|110830.4|110805.4|110845.9|110820.9|110827.8|110802.8|26
1732877770000|2024-11-29 10:56:10|110833.4|110808.4|110824.6|110799.6|110836.7|110811.7|110824.6|110799.6|23
1732877780000|2024-11-29 10:56:20|110824.7|110799.7|110830.2|110805.2|110830.2|110805.2|110821.5|110796.5|17
1732877790000|2024-11-29 10:56:30|110829|110804|110814.1|110789.1|110830.3|110805.3|110810.4|110785.4|26
1732877800000|2024-11-29 10:56:40|110815.1|110790.1|110817.2|110792.2|110825.1|110800.1|110810.7|110785.7|30
1732877810000|2024-11-29 10:56:50|110817.8|110792.8|110828.2|110803.2|110830.2|110805.2|110816.6|110791.6|26
1732877820000|2024-11-29 10:57:00|110826.8|110801.8|110827.9|110802.9|110827.9|110802.9|110822.4|110797.4|16
1732877830000|2024-11-29 10:57:10|110827.1|110802.1|110821.1|110796.1|110827.1|110802.1|110817.6|110792.6|19
1732877840000|2024-11-29 10:57:20|110821.8|110796.8|110816.5|110791.5|110823|110798|110816.5|110791.5|9
1732877850000|2024-11-29 10:57:30|110817.7|110792.7|110814.4|110789.4|110821.5|110796.5|110813.1|110788.1|21
1732877860000|2024-11-29 10:57:40|110817.5|110792.5|110801.9|110776.9|110817.5|110792.5|110800.7|110775.7|27
1732877870000|2024-11-29 10:57:50|110800.6|110775.6|110788.5|110763.5|110800.6|110775.6|110788.5|110763.5|18
1732877880000|2024-11-29 10:58:00|110789.9|110764.9|110796.6|110771.6|110802.2|110777.2|110789.9|110764.9|21
1732877890000|2024-11-29 10:58:10|110797.3|110772.3|110796.6|110771.6|110804.2|110779.2|110791|110766|44
1732877900000|2024-11-29 10:58:20|110797.4|110772.4|110778.6|110753.6|110798.4|110773.4|110773.4|110748.4|27
1732877910000|2024-11-29 10:58:30|110778.4|110753.4|110778.6|110753.6|110784.1|110759.1|110776.4|110751.4|30
1732877920000|2024-11-29 10:58:40|110779.4|110754.4|110793.9|110768.9|110793.9|110768.9|110778.6|110753.6|36
1732877930000|2024-11-29 10:58:50|110798.9|110773.9|110791.2|110766.2|110798.9|110773.9|110782.3|110757.3|32
1732877940000|2024-11-29 10:59:00|110790|110765|110789.1|110764.1|110792.2|110767.2|110784.6|110759.6|18
1732877950000|2024-11-29 10:59:10|110789.3|110764.3|110781.3|110756.3|110794.4|110769.4|110779.1|110754.1|22
1732877960000|2024-11-29 10:59:20|110782.2|110757.2|110773.9|110748.9|110783.7|110758.7|110772.1|110747.1|28
1732877970000|2024-11-29 10:59:30|110775.7|110750.7|110790.4|110765.4|110791.7|110766.7|110775.7|110750.7|24
1732877980000|2024-11-29 10:59:40|110789.4|110764.4|110795.5|110770.5|110804.5|110779.5|110789.4|110764.4|28
1732877990000|2024-11-29 10:59:50|110794.9|110769.9|110799.2|110774.2|110805.5|110780.5|110780.4|110755.4|30
1732878000000|2024-11-29 11:00:00|110802.9|110777.9|110798.8|110773.8|110803.7|110778.7|110796.8|110771.8|30
1732878010000|2024-11-29 11:00:10|110798.5|110773.5|110829.9|110804.9|110829.9|110804.9|110798.5|110773.5|31
1732878020000|2024-11-29 11:00:20|110830|110805|110832.1|110807.1|110834|110809|110827.7|110802.7|38
1732878030000|2024-11-29 11:00:30|110832.9|110807.9|110832.5|110807.5|110832.9|110807.9|110824.3|110799.3|23
1732878040000|2024-11-29 11:00:40|110834.1|110809.1|110836.6|110811.6|110839.1|110814.1|110834.1|110809.1|14
1732878050000|2024-11-29 11:00:50|110837.6|110812.6|110856.9|110831.9|110858.5|110833.5|110836.8|110811.8|20
1732878060000|2024-11-29 11:01:00|110856.1|110831.1|110817|110792|110856.1|110831.1|110817|110792|37
1732878070000|2024-11-29 11:01:10|110817.1|110792.1|110838.4|110813.4|110838.4|110813.4|110815.4|110790.4|28
1732878080000|2024-11-29 11:01:20|110838.7|110813.7|110842.4|110817.4|110846.8|110821.8|110838.4|110813.4|22
1732878090000|2024-11-29 11:01:30|110842.1|110817.1|110812.1|110787.1|110842.4|110817.4|110812.1|110787.1|30
1732878100000|2024-11-29 11:01:40|110812.2|110787.2|110805.4|110780.4|110814.1|110789.1|110804.5|110779.5|14
1732878110000|2024-11-29 11:01:50|110805.9|110780.9|110805.6|110780.6|110805.9|110780.9|110802.3|110777.3|10
1732878120000|2024-11-29 11:02:00|110805.4|110780.4|110810.1|110785.1|110811.3|110786.3|110805.3|110780.3|18
1732878130000|2024-11-29 11:02:10|110810.7|110785.7|110815.8|110790.8|110826.5|110801.5|110810.7|110785.7|41
1732878140000|2024-11-29 11:02:20|110816|110791|110818.2|110793.2|110819.6|110794.6|110816|110791|15
1732878150000|2024-11-29 11:02:30|110817.6|110792.6|110816.2|110791.2|110817.6|110792.6|110815.2|110790.2|12
1732878160000|2024-11-29 11:02:40|110817.6|110792.6|110821.7|110796.7|110829.5|110804.5|110817.6|110792.6|27
1732878170000|2024-11-29 11:02:50|110820.3|110795.3|110809.3|110784.3|110820.3|110795.3|110808.6|110783.6|18
1732878180000|2024-11-29 11:03:00|110807.9|110782.9|110821.8|110796.8|110825.2|110800.2|110806.7|110781.7|18
1732878190000|2024-11-29 11:03:10|110821.9|110796.9|110815|110790|110821.9|110796.9|110814.7|110789.7|21
1732878200000|2024-11-29 11:03:20|110815.7|110790.7|110821.9|110796.9|110823.3|110798.3|110814.8|110789.8|18
1732878210000|2024-11-29 11:03:30|110822|110797|110825.8|110800.8|110825.8|110800.8|110820.4|110795.4|25
1732878220000|2024-11-29 11:03:40|110825.7|110800.7|110815.1|110790.1|110826.3|110801.3|110815.1|110790.1|16
1732878230000|2024-11-29 11:03:50|110814.4|110789.4|110810|110785|110814.4|110789.4|110810|110785|12
1732878240000|2024-11-29 11:04:00|110809.9|110784.9|110811.1|110786.1|110814|110789|110809.9|110784.9|11
1732878250000|2024-11-29 11:04:10|110811.7|110786.7|110811|110786|110812.7|110787.7|110805.9|110780.9|15
1732878260000|2024-11-29 11:04:20|110811.1|110786.1|110810.5|110785.5|110811.1|110786.1|110807.8|110782.8|11
1732878270000|2024-11-29 11:04:30|110808.2|110783.2|110799.2|110774.2|110808.2|110783.2|110773.6|110748.6|39
1732878280000|2024-11-29 11:04:40|110796.9|110771.9|110798.3|110773.3|110800.5|110775.5|110794.3|110769.3|21
1732878290000|2024-11-29 11:04:50|110792.3|110767.3|110786.1|110761.1|110792.5|110767.5|110783|110758|25
1732878300000|2024-11-29 11:05:00|110785.9|110760.9|110777.6|110752.6|110799|110774|110775.4|110750.4|41
1732878310000|2024-11-29 11:05:10|110776.9|110751.9|110776.4|110751.4|110777.6|110752.6|110758.9|110733.9|24
1732878320000|2024-11-29 11:05:20|110777.9|110752.9|110775.8|110750.8|110780.2|110755.2|110766.6|110741.6|29
1732878330000|2024-11-29 11:05:30|110775.3|110750.3|110771.2|110746.2|110775.3|110750.3|110771.2|110746.2|10
1732878340000|2024-11-29 11:05:40|110770.9|110745.9|110774.2|110749.2|110776.7|110751.7|110770.9|110745.9|15
1732878350000|2024-11-29 11:05:50|110774.3|110749.3|110781.1|110756.1|110782.9|110757.9|110772|110747|24
1732878360000|2024-11-29 11:06:00|110779.9|110754.9|110770.8|110745.8|110781.2|110756.2|110769.3|110744.3|33
1732878370000|2024-11-29 11:06:10|110769.5|110744.5|110762.8|110737.8|110771|110746|110760.1|110735.1|22
1732878380000|2024-11-29 11:06:20|110761.4|110736.4|110767.6|110742.6|110767.6|110742.6|110757.8|110732.8|32
1732878390000|2024-11-29 11:06:30|110766.1|110741.1|110760.9|110735.9|110766.6|110741.6|110756|110731|26
1732878400000|2024-11-29 11:06:40|110759.3|110734.3|110763.1|110738.1|110765.5|110740.5|110759.3|110734.3|15
1732878410000|2024-11-29 11:06:50|110768.2|110743.2|110776.6|110751.6|110776.6|110751.6|110762|110737|26
1732878420000|2024-11-29 11:07:00|110776.4|110751.4|110797.5|110747.5|110799.7|110751.4|110776.4|110737.5|16
1732878430000|2024-11-29 11:07:10|110795.7|110745.7|110796.1|110746.1|110796.9|110746.9|110795.6|110745.6|8
1732878440000|2024-11-29 11:07:20|110795.8|110745.8|110791.2|110741.2|110797|110747|110790.7|110740.7|21
1732878450000|2024-11-29 11:07:30|110790|110740|110772.1|110722.1|110790|110740|110772.1|110722.1|17
1732878460000|2024-11-29 11:07:40|110773|110723|110763|110713|110773.1|110723.1|110763|110713|18
1732878470000|2024-11-29 11:07:50|110757.7|110707.7|110758.2|110708.2|110763.7|110713.7|110757.7|110707.7|13
1732878480000|2024-11-29 11:08:00|110758.3|110708.3|110762|110712|110762|110712|110755.2|110705.2|19
1732878490000|2024-11-29 11:08:10|110760.7|110710.7|110752.5|110702.5|110760.7|110710.7|110748|110698|20
1732878500000|2024-11-29 11:08:20|110752.9|110702.9|110752.3|110702.3|110753.5|110703.5|110748.7|110698.7|23
1732878510000|2024-11-29 11:08:30|110753.4|110703.4|110748.8|110698.8|110753.8|110703.8|110747|110697|14
1732878520000|2024-11-29 11:08:40|110749.6|110699.6|110749.3|110699.3|110749.9|110699.9|110746.9|110696.9|16
1732878530000|2024-11-29 11:08:50|110745.8|110695.8|110752.4|110702.4|110752.5|110702.5|110745.8|110695.8|10
1732878540000|2024-11-29 11:09:00|110752.5|110702.5|110748.1|110698.1|110752.7|110702.7|110746.4|110696.4|13
1732878550000|2024-11-29 11:09:10|110747.2|110697.2|110749.4|110699.4|110751|110701|110747.1|110697.1|16
1732878560000|2024-11-29 11:09:20|110749.1|110699.1|110748.5|110698.5|110752.2|110702.2|110748.5|110698.5|14
1732878570000|2024-11-29 11:09:30|110749.1|110699.1|110751|110701|110753.8|110703.8|110749.1|110699.1|20
1732878580000|2024-11-29 11:09:40|110752.9|110702.9|110764.2|110714.2|110765.8|110715.8|110749.6|110699.6|21
1732878590000|2024-11-29 11:09:50|110764|110714|110764.1|110714.1|110765|110715|110763.3|110713.3|9
1732878600000|2024-11-29 11:10:00|110765|110715|110759.9|110709.9|110767.9|110717.9|110756|110706|17
1732878610000|2024-11-29 11:10:10|110759.5|110709.5|110753|110703|110759.5|110709.5|110751.5|110701.5|12
1732878620000|2024-11-29 11:10:20|110755.6|110705.6|110751.1|110701.1|110756.8|110706.8|110746.5|110696.5|25
1732878630000|2024-11-29 11:10:30|110751.2|110701.2|110749.9|110699.9|110751.2|110701.2|110748.4|110698.4|11
1732878640000|2024-11-29 11:10:40|110749.8|110699.8|110751.3|110701.3|110753.5|110703.5|110748.6|110698.6|13
1732878650000|2024-11-29 11:10:50|110751.5|110701.5|110758.6|110708.6|110759.8|110709.8|110750.1|110700.1|28
1732878660000|2024-11-29 11:11:00|110759.8|110709.8|110752.7|110702.7|110760.2|110710.2|110751|110701|13
1732878670000|2024-11-29 11:11:10|110752.9|110702.9|110751.5|110701.5|110759.8|110709.8|110750.9|110700.9|19
1732878680000|2024-11-29 11:11:20|110752.3|110702.3|110750.6|110700.6|110756.4|110706.4|110750.1|110700.1|16
1732878690000|2024-11-29 11:11:30|110751.8|110701.8|110752.9|110702.9|110752.9|110702.9|110747.1|110697.1|7
1732878700000|2024-11-29 11:11:40|110753.6|110703.6|110763.1|110713.1|110766.2|110716.2|110752.6|110702.6|24
1732878710000|2024-11-29 11:11:50|110764.7|110714.7|110769.5|110719.5|110769.5|110719.5|110764.7|110714.7|15
1732878720000|2024-11-29 11:12:00|110769.6|110719.6|110784.2|110734.2|110784.2|110734.2|110765.3|110715.3|35
1732878730000|2024-11-29 11:12:10|110784.3|110734.3|110788.7|110738.7|110788.7|110738.7|110780.2|110730.2|26
1732878740000|2024-11-29 11:12:20|110790.3|110740.3|110775.9|110725.9|110790.3|110740.3|110774.5|110724.5|26
1732878750000|2024-11-29 11:12:30|110774.1|110724.1|110780|110730|110780.2|110730.2|110773.5|110723.5|26
1732878760000|2024-11-29 11:12:40|110778.9|110728.9|110785.1|110735.1|110785.3|110735.3|110778|110728|23
1732878770000|2024-11-29 11:12:50|110785.7|110735.7|110778.5|110728.5|110786.4|110736.4|110772.4|110722.4|18
1732878780000|2024-11-29 11:13:00|110779.6|110729.6|110781.8|110731.8|110781.8|110731.8|110778.5|110728.5|10
1732878790000|2024-11-29 11:13:10|110780.4|110730.4|110778.8|110728.8|110780.4|110730.4|110767.4|110717.4|24
1732878800000|2024-11-29 11:13:20|110779|110729|110774.2|110749.2|110785.5|110751.6|110773.1|110728.8|24
1732878810000|2024-11-29 11:13:30|110774.5|110749.5|110769.5|110744.5|110774.5|110749.5|110763.4|110738.4|23
1732878820000|2024-11-29 11:13:40|110769.3|110744.3|110768.1|110743.1|110774.1|110749.1|110764.6|110739.6|18
1732878830000|2024-11-29 11:13:50|110768.4|110743.4|110770.9|110745.9|110770.9|110745.9|110768.4|110743.4|15
1732878840000|2024-11-29 11:14:00|110774.4|110749.4|110779.8|110729.8|110784|110749.4|110774.4|110727|26
1732878850000|2024-11-29 11:14:10|110780|110730|110764.2|110714.2|110784.1|110734.1|110762.9|110712.9|26
1732878860000|2024-11-29 11:14:20|110763.4|110713.4|110750.8|110725.8|110765.1|110726.2|110750.8|110705.7|33
1732878870000|2024-11-29 11:14:30|110750.9|110725.9|110748.9|110723.9|110752.1|110727.1|110748.9|110723.9|17
1732878880000|2024-11-29 11:14:40|110748.4|110723.4|110772.1|110722.1|110775.8|110733.6|110745.4|110720.4|26
1732878890000|2024-11-29 11:14:50|110771.4|110721.4|110772.3|110747.3|110779.6|110749.8|110770.4|110721|16
1732878900000|2024-11-29 11:15:00|110773.2|110748.2|110769.3|110744.3|110773.2|110748.2|110769.3|110744.3|16
1732878910000|2024-11-29 11:15:10|110771|110746|110785.3|110760.3|110791.8|110766.8|110770.4|110745.4|28
1732878920000|2024-11-29 11:15:20|110786.6|110761.6|110777.3|110752.3|110787.1|110762.1|110777.3|110752.3|20
1732878930000|2024-11-29 11:15:30|110779|110754|110771.5|110721.5|110783.2|110758.2|110771.5|110721.5|28
1732878940000|2024-11-29 11:15:40|110769.8|110719.8|110772.7|110722.7|110772.7|110722.7|110767.4|110717.4|17
1732878950000|2024-11-29 11:15:50|110771.8|110721.8|110776.6|110726.6|110776.6|110726.6|110770.5|110720.5|18
1732878960000|2024-11-29 11:16:00|110777|110727|110772.5|110722.5|110778|110728|110771.4|110721.4|22
1732878970000|2024-11-29 11:16:10|110772.9|110722.9|110770.4|110720.4|110776.1|110726.1|110769.7|110719.7|12
1732878980000|2024-11-29 11:16:20|110771.2|110721.2|110771.9|110721.9|110772|110722|110767.6|110717.6|19
1732878990000|2024-11-29 11:16:30|110768.6|110718.6|110758.5|110708.5|110768.8|110718.8|110756.9|110706.9|26
1732879000000|2024-11-29 11:16:40|110758.6|110708.6|110763.9|110713.9|110766.1|110716.1|110756.5|110706.5|17
1732879010000|2024-11-29 11:16:50|110764|110714|110758.1|110708.1|110767.7|110717.7|110756.7|110706.7|17
1732879020000|2024-11-29 11:17:00|110757.8|110707.8|110746.4|110696.4|110757.8|110707.8|110746.4|110696.4|21
1732879030000|2024-11-29 11:17:10|110748|110698|110748|110698|110749.2|110699.2|110740.2|110690.2|28
1732879040000|2024-11-29 11:17:20|110747.9|110697.9|110749.4|110699.4|110751.4|110701.4|110745.1|110695.1|26
1732879050000|2024-11-29 11:17:30|110749.5|110699.5|110745.4|110695.4|110749.5|110699.5|110743.6|110693.6|25
1732879060000|2024-11-29 11:17:40|110745.1|110695.1|110747.6|110697.6|110753|110703|110743.9|110693.9|21
1732879070000|2024-11-29 11:17:50|110747|110697|110748.2|110698.2|110748.3|110698.3|110746.2|110696.2|15
1732879080000|2024-11-29 11:18:00|110748.3|110698.3|110749.9|110699.9|110750.3|110700.3|110748.2|110698.2|13
1732879090000|2024-11-29 11:18:10|110748.3|110698.3|110733.3|110708.3|110748.3|110710.4|110730.4|110696.8|25
1732879100000|2024-11-29 11:18:20|110733.5|110708.5|110733.9|110708.9|110736.3|110711.3|110727.1|110702.1|22
1732879110000|2024-11-29 11:18:30|110734.6|110709.6|110735.5|110710.5|110735.6|110710.6|110730.6|110705.6|21
1732879120000|2024-11-29 11:18:40|110735.2|110710.2|110730.7|110705.7|110736.2|110711.2|110729.6|110704.6|22
1732879130000|2024-11-29 11:18:50|110731.4|110706.4|110736.9|110711.9|110737.3|110712.3|110729.1|110704.1|35
1732879140000|2024-11-29 11:19:00|110738.1|110713.1|110738.7|110713.7|110739.8|110714.8|110730.3|110705.3|26
1732879150000|2024-11-29 11:19:10|110738.2|110713.2|110748.6|110723.6|110763.2|110725.7|110737.6|110709.6|34
1732879160000|2024-11-29 11:19:20|110746.9|110721.9|110733.5|110708.5|110747.4|110722.4|110733.5|110708.5|16
1732879170000|2024-11-29 11:19:30|110734.8|110709.8|110743.2|110718.2|110743.2|110718.2|110734.8|110709.8|15
1732879180000|2024-11-29 11:19:40|110742.9|110717.9|110741.8|110716.8|110747.8|110722.8|110740.8|110715.8|21
1732879190000|2024-11-29 11:19:50|110743.6|110718.6|110736.7|110711.7|110743.6|110718.6|110735.6|110710.6|21
1732879200000|2024-11-29 11:20:00|110734.4|110709.4|110741.8|110716.8|110747.7|110722.7|110733.6|110708.6|36
1732879210000|2024-11-29 11:20:10|110740.6|110715.6|110739.5|110714.5|110743.2|110718.2|110734.5|110709.5|25
1732879220000|2024-11-29 11:20:20|110739.3|110714.3|110741.2|110716.2|110744.5|110719.5|110739.3|110714.3|19
1732879230000|2024-11-29 11:20:30|110741.6|110716.6|110742|110717|110746.1|110721.1|110741.2|110716.2|16
1732879240000|2024-11-29 11:20:40|110743.6|110718.6|110744.3|110719.3|110745.2|110720.2|110734.3|110709.3|31
1732879250000|2024-11-29 11:20:50|110745.9|110720.9|110745.7|110720.7|110745.9|110720.9|110743.1|110718.1|14
1732879260000|2024-11-29 11:21:00|110746.2|110721.2|110740.4|110715.4|110746.2|110721.2|110737.5|110712.5|20
1732879270000|2024-11-29 11:21:10|110739.3|110714.3|110740.2|110715.2|110746.2|110721.2|110735.6|110710.6|28
1732879280000|2024-11-29 11:21:20|110740.6|110715.6|110744.6|110719.6|110746.3|110721.3|110740.6|110715.6|22
1732879290000|2024-11-29 11:21:30|110746.1|110721.1|110744.2|110719.2|110746.1|110721.1|110740.2|110715.2|14
1732879300000|2024-11-29 11:21:40|110744.3|110719.3|110740.1|110715.1|110744.3|110719.3|110739.7|110714.7|13
1732879310000|2024-11-29 11:21:50|110741.5|110716.5|110744.6|110719.6|110744.6|110719.6|110732.1|110707.1|24
1732879320000|2024-11-29 11:22:00|110739.6|110714.6|110740.6|110715.6|110741.1|110716.1|110737.4|110712.4|15
1732879330000|2024-11-29 11:22:10|110741.6|110716.6|110744.1|110719.1|110744.1|110719.1|110739.8|110714.8|15
1732879340000|2024-11-29 11:22:20|110744|110719|110764.3|110739.3|110767.1|110742.1|110739.9|110714.9|33
1732879350000|2024-11-29 11:22:30|110765.5|110740.5|110754.6|110729.6|110768.4|110743.4|110751.8|110726.8|35
1732879360000|2024-11-29 11:22:40|110754.9|110729.9|110765.1|110740.1|110765.1|110740.1|110749.6|110724.6|22
1732879370000|2024-11-29 11:22:50|110765.6|110740.6|110770.3|110745.3|110771|110746|110763.9|110738.9|21
1732879380000|2024-11-29 11:23:00|110769.6|110744.6|110773.7|110748.7|110773.7|110748.7|110769.6|110744.6|11
1732879390000|2024-11-29 11:23:10|110773.6|110748.6|110777.7|110752.7|110780.4|110755.4|110772.8|110747.8|14
1732879400000|2024-11-29 11:23:20|110774.5|110749.5|110760.3|110735.3|110774.5|110749.5|110758.2|110733.2|15
1732879410000|2024-11-29 11:23:30|110760.6|110735.6|110750.5|110725.5|110762.7|110737.7|110750|110725|15
1732879420000|2024-11-29 11:23:40|110748.7|110723.7|110738.2|110713.2|110756.9|110731.9|110738.2|110713.2|26
1732879430000|2024-11-29 11:23:50|110738.7|110713.7|110738|110713|110743.9|110718.9|110738|110713|28
1732879440000|2024-11-29 11:24:00|110737.3|110712.3|110739.7|110714.7|110739.7|110714.7|110735|110710|20
1732879450000|2024-11-29 11:24:10|110740.1|110715.1|110734.6|110709.6|110740.5|110715.5|110732.7|110707.7|22
1732879460000|2024-11-29 11:24:20|110734.9|110709.9|110733.6|110708.6|110735.2|110710.2|110729.6|110704.6|17
1732879470000|2024-11-29 11:24:30|110733.8|110708.8|110730.6|110705.6|110736.3|110711.3|110729.8|110704.8|27
1732879480000|2024-11-29 11:24:40|110730.2|110705.2|110727|110702|110730.4|110705.4|110727|110702|19
1732879490000|2024-11-29 11:24:50|110727.8|110702.8|110730.5|110705.5|110732.3|110707.3|110727.8|110702.8|19
1732879500000|2024-11-29 11:25:00|110732|110707|110728.2|110703.2|110737.2|110712.2|110726.7|110701.7|25
1732879510000|2024-11-29 11:25:10|110726.7|110701.7|110728.7|110703.7|110730.7|110705.7|110726.5|110701.5|32
1732879520000|2024-11-29 11:25:20|110728.8|110703.8|110730.5|110705.5|110730.8|110705.8|110726.1|110701.1|23
1732879530000|2024-11-29 11:25:30|110731.3|110706.3|110736.7|110711.7|110737.2|110712.2|110727.4|110702.4|15
1732879540000|2024-11-29 11:25:40|110736.6|110711.6|110738.5|110713.5|110744.2|110719.2|110735.9|110710.9|29
1732879550000|2024-11-29 11:25:50|110738.2|110713.2|110736.8|110711.8|110738.4|110713.4|110732.9|110707.9|18
1732879560000|2024-11-29 11:26:00|110736.2|110711.2|110741|110716|110743.9|110718.9|110735.9|110710.9|22
1732879570000|2024-11-29 11:26:10|110741.6|110716.6|110737.7|110712.7|110741.6|110716.6|110737|110712|21
1732879580000|2024-11-29 11:26:20|110737.5|110712.5|110726.4|110701.4|110737.5|110712.5|110722.2|110697.2|14
1732879590000|2024-11-29 11:26:30|110725.1|110700.1|110723.9|110698.9|110726.4|110701.4|110723.4|110698.4|7
1732879600000|2024-11-29 11:26:40|110725.2|110700.2|110732.1|110707.1|110733.8|110708.8|110725.2|110700.2|15
1732879610000|2024-11-29 11:26:50|110732.5|110707.5|110729.6|110704.6|110737|110712|110726.2|110701.2|25
1732879620000|2024-11-29 11:27:00|110729.7|110704.7|110729.8|110704.8|110733.2|110708.2|110722.6|110697.6|21
1732879630000|2024-11-29 11:27:10|110730.6|110705.6|110729.3|110704.3|110731.3|110706.3|110727.2|110702.2|14
1732879640000|2024-11-29 11:27:20|110722.9|110697.9|110732.6|110707.6|110732.6|110707.6|110722.9|110697.9|14
1732879650000|2024-11-29 11:27:30|110733.6|110708.6|110730.6|110705.6|110733.6|110708.6|110727.5|110702.5|15
1732879660000|2024-11-29 11:27:40|110731|110706|110730.9|110705.9|110731.4|110706.4|110728.9|110703.9|9
1732879670000|2024-11-29 11:27:50|110728.8|110703.8|110732.3|110707.3|110738|110713|110728.8|110703.8|18
1732879680000|2024-11-29 11:28:00|110731.6|110706.6|110740.4|110715.4|110742.8|110717.8|110731.6|110706.6|14
1732879690000|2024-11-29 11:28:10|110739.3|110714.3|110736.1|110711.1|110739.3|110714.3|110733|110708|18
1732879700000|2024-11-29 11:28:20|110732.5|110707.5|110737.9|110712.9|110738.2|110713.2|110732.5|110707.5|16
1732879710000|2024-11-29 11:28:30|110737.1|110712.1|110732.6|110707.6|110737.1|110712.1|110732.6|110707.6|21
1732879720000|2024-11-29 11:28:40|110733.6|110708.6|110734.6|110709.6|110735|110710|110733.6|110708.6|9
1732879730000|2024-11-29 11:28:50|110735.9|110710.9|110736|110711|110737.4|110712.4|110734.8|110709.8|11
1732879740000|2024-11-29 11:29:00|110736.5|110711.5|110733.1|110708.1|110739.5|110714.5|110732.1|110707.1|22
1732879750000|2024-11-29 11:29:10|110733.2|110708.2|110744.4|110719.4|110746|110721|110732.7|110707.7|22
1732879760000|2024-11-29 11:29:20|110744.9|110719.9|110753.4|110728.4|110753.4|110728.4|110744.7|110719.7|18
1732879770000|2024-11-29 11:29:30|110751.4|110726.4|110748.2|110723.2|110752.4|110727.4|110747.4|110722.4|17
1732879780000|2024-11-29 11:29:40|110746.9|110721.9|110744.7|110719.7|110746.9|110721.9|110737.3|110712.3|24
1732879790000|2024-11-29 11:29:50|110746|110721|110745.8|110720.8|110748.9|110723.9|110745.8|110720.8|17
1732879800000|2024-11-29 11:30:00|110746.3|110721.3|110765.5|110740.5|110767.5|110742.5|110746.3|110721.3|36
1732879810000|2024-11-29 11:30:10|110765.4|110740.4|110765.5|110740.5|110765.8|110740.8|110763.7|110738.7|8
1732879820000|2024-11-29 11:30:20|110762.8|110737.8|110758.2|110733.2|110762.8|110737.8|110754.4|110729.4|14
1732879830000|2024-11-29 11:30:30|110760|110735|110757.9|110732.9|110764.1|110739.1|110753.6|110728.6|19
1732879840000|2024-11-29 11:30:40|110758|110733|110746.7|110721.7|110758|110733|110746.7|110721.7|19
1732879850000|2024-11-29 11:30:50|110748|110723|110736.5|110711.5|110748.2|110723.2|110734|110709|18
1732879860000|2024-11-29 11:31:00|110737.6|110712.6|110739.6|110714.6|110741|110716|110737.3|110712.3|15
1732879870000|2024-11-29 11:31:10|110737.8|110712.8|110736.4|110711.4|110741.9|110716.9|110735.6|110710.6|26
1732879880000|2024-11-29 11:31:20|110736.2|110711.2|110762.4|110737.4|110762.7|110737.7|110735.8|110710.8|26
1732879890000|2024-11-29 11:31:30|110763.1|110738.1|110751.5|110726.5|110763.1|110738.1|110751.5|110726.5|23
1732879900000|2024-11-29 11:31:40|110747.8|110722.8|110746|110721|110747.8|110722.8|110744.6|110719.6|7
1732879910000|2024-11-29 11:31:50|110745.4|110720.4|110741.2|110716.2|110745.4|110720.4|110735.8|110710.8|25
1732879920000|2024-11-29 11:32:00|110739.5|110714.5|110740.3|110715.3|110740.3|110715.3|110739.5|110714.5|3
1732879930000|2024-11-29 11:32:10|110740|110715|110732.9|110707.9|110740|110715|110732.9|110707.9|8
1732879940000|2024-11-29 11:32:20|110734.5|110709.5|110732.8|110707.8|110743.5|110718.5|110732.8|110707.8|11
1732879950000|2024-11-29 11:32:30|110734|110709|110734.5|110709.5|110736|110711|110731.3|110706.3|16
1732879960000|2024-11-29 11:32:40|110734.6|110709.6|110747.5|110722.5|110747.5|110722.5|110734.6|110709.6|12
1732879970000|2024-11-29 11:32:50|110746.5|110721.5|110742.2|110717.2|110746.5|110721.5|110742.2|110717.2|8
1732879980000|2024-11-29 11:33:00|110741.1|110716.1|110740.7|110715.7|110741.1|110716.1|110740.7|110715.7|5
1732879990000|2024-11-29 11:33:10|110739.5|110714.5|110735.8|110710.8|110740.7|110715.7|110732.9|110707.9|11
1732880000000|2024-11-29 11:33:20|110737.1|110712.1|110735.9|110710.9|110739|110714|110735.5|110710.5|12
1732880010000|2024-11-29 11:33:30|110736.2|110711.2|110736.2|110711.2|110737.9|110712.9|110735.8|110710.8|14
1732880020000|2024-11-29 11:33:40|110735.7|110710.7|110734.6|110709.6|110737.8|110712.8|110734.3|110709.3|9
1732880030000|2024-11-29 11:33:50|110733.3|110708.3|110735.6|110710.6|110739.7|110714.7|110732.6|110707.6|18
1732880040000|2024-11-29 11:34:00|110735.8|110710.8|110751.2|110726.2|110754|110729|110735.8|110710.8|19
1732880050000|2024-11-29 11:34:10|110750.1|110725.1|110757.9|110732.9|110759.3|110734.3|110750.1|110725.1|22
1732880060000|2024-11-29 11:34:20|110758.3|110733.3|110759.2|110734.2|110769.9|110744.9|110758|110733|38
1732880070000|2024-11-29 11:34:30|110759|110734|110738.1|110713.1|110759|110734|110737.9|110712.9|37
1732880080000|2024-11-29 11:34:40|110738.5|110713.5|110745.8|110720.8|110746|110721|110738.4|110713.4|28
1732880090000|2024-11-29 11:34:50|110747.2|110722.2|110753.3|110728.3|110755.2|110730.2|110747.2|110722.2|22
1732880100000|2024-11-29 11:35:00|110754|110729|110753.7|110728.7|110754|110729|110751.7|110726.7|14
1732880110000|2024-11-29 11:35:10|110753.5|110728.5|110753.3|110728.3|110756.4|110731.4|110753.3|110728.3|14
1732880120000|2024-11-29 11:35:20|110752.7|110727.7|110753.1|110728.1|110755.2|110730.2|110752.6|110727.6|12
1732880130000|2024-11-29 11:35:30|110753.6|110728.6|110756.5|110731.5|110760.5|110735.5|110751.4|110726.4|15
1732880140000|2024-11-29 11:35:40|110756.2|110731.2|110754.6|110729.6|110757.3|110732.3|110754.6|110729.6|15
1732880150000|2024-11-29 11:35:50|110756.4|110731.4|110754.6|110729.6|110759.3|110734.3|110754.5|110729.5|12
1732880160000|2024-11-29 11:36:00|110754.4|110729.4|110754.3|110729.3|110755.6|110730.6|110752.4|110727.4|8
1732880170000|2024-11-29 11:36:10|110754.4|110729.4|110742.4|110717.4|110754.4|110729.4|110742.4|110717.4|12
1732880180000|2024-11-29 11:36:20|110741.1|110716.1|110733.4|110708.4|110741.1|110716.1|110732.1|110707.1|20
1732880190000|2024-11-29 11:36:30|110734.1|110709.1|110732.4|110707.4|110736.1|110711.1|110730.1|110705.1|20
1732880200000|2024-11-29 11:36:40|110732.5|110707.5|110733.8|110708.8|110734.5|110709.5|110731.1|110706.1|16
1732880210000|2024-11-29 11:36:50|110734.8|110709.8|110734|110709|110734.8|110709.8|110730|110705|17
1732880220000|2024-11-29 11:37:00|110733.4|110708.4|110732.1|110707.1|110733.6|110708.6|110730.9|110705.9|20
1732880230000|2024-11-29 11:37:10|110732.5|110707.5|110734|110709|110734.4|110709.4|110732.5|110707.5|10
1732880240000|2024-11-29 11:37:20|110733|110708|110727.7|110702.7|110733|110708|110727.7|110702.7|18
1732880250000|2024-11-29 11:37:30|110728.7|110703.7|110746.7|110696.7|110749.2|110716.3|110727.7|110696.7|29
1732880260000|2024-11-29 11:37:40|110746.4|110696.4|110739.8|110714.8|110746.4|110714.8|110734.6|110692.2|28
1732880270000|2024-11-29 11:37:50|110740|110715|110736.3|110711.3|110740|110715|110735.9|110710.9|12
1732880280000|2024-11-29 11:38:00|110736.4|110711.4|110735.6|110710.6|110736.9|110711.9|110734.4|110709.4|16
1732880290000|2024-11-29 11:38:10|110736.9|110711.9|110735.6|110710.6|110737|110712|110734.3|110709.3|11
1732880300000|2024-11-29 11:38:20|110736.8|110711.8|110736|110711|110741.3|110716.3|110736|110711|11
1732880310000|2024-11-29 11:38:30|110735.5|110710.5|110741.9|110716.9|110741.9|110716.9|110735.5|110710.5|11
1732880320000|2024-11-29 11:38:40|110741.3|110716.3|110740.7|110715.7|110741.3|110716.3|110735|110710|12
1732880330000|2024-11-29 11:38:50|110740.9|110715.9|110737|110712|110740.9|110715.9|110735.9|110710.9|18
1732880340000|2024-11-29 11:39:00|110737.3|110712.3|110737.4|110712.4|110738.2|110713.2|110737.1|110712.1|9
1732880350000|2024-11-29 11:39:10|110737.2|110712.2|110734.6|110709.6|110737.2|110712.2|110732.3|110707.3|18
1732880360000|2024-11-29 11:39:20|110734.3|110709.3|110731.9|110706.9|110735.2|110710.2|110731.9|110706.9|5
1732880370000|2024-11-29 11:39:30|110733.6|110708.6|110735.2|110710.2|110736.1|110711.1|110730.9|110705.9|15
1732880380000|2024-11-29 11:39:40|110735.3|110710.3|110728.6|110703.6|110735.3|110710.3|110728.6|110703.6|19
1732880390000|2024-11-29 11:39:50|110729|110704|110734.5|110709.5|110736.4|110711.4|110728.6|110703.6|19
1732880400000|2024-11-29 11:40:00|110734.9|110709.9|110733.9|110708.9|110734.9|110709.9|110732.6|110707.6|10
1732880410000|2024-11-29 11:40:10|110733.5|110708.5|110732.8|110707.8|110733.5|110708.5|110732.8|110707.8|10
1732880420000|2024-11-29 11:40:20|110733.1|110708.1|110737.8|110712.8|110737.8|110712.8|110732.8|110707.8|16
1732880430000|2024-11-29 11:40:30|110739.2|110714.2|110740.4|110715.4|110740.8|110715.8|110738.8|110713.8|9
1732880440000|2024-11-29 11:40:40|110740.8|110715.8|110731.8|110706.8|110742|110717|110726.7|110701.7|21
1732880450000|2024-11-29 11:40:50|110732.4|110707.4|110736.6|110711.6|110736.6|110711.6|110730.4|110705.4|14
1732880460000|2024-11-29 11:41:00|110736.7|110711.7|110736.1|110711.1|110736.7|110711.7|110733.2|110708.2|16
1732880470000|2024-11-29 11:41:10|110736.2|110711.2|110735.9|110710.9|110736.7|110711.7|110732.9|110707.9|10
1732880480000|2024-11-29 11:41:20|110735.6|110710.6|110736|110711|110736.5|110711.5|110734.5|110709.5|12
1732880490000|2024-11-29 11:41:30|110736.5|110711.5|110736.8|110711.8|110737.6|110712.6|110736.5|110711.5|12
1732880500000|2024-11-29 11:41:40|110737.4|110712.4|110737.8|110712.8|110740.7|110715.7|110736.1|110711.1|12
1732880510000|2024-11-29 11:41:50|110737.9|110712.9|110735|110710|110737.9|110712.9|110735|110710|9
1732880520000|2024-11-29 11:42:00|110734.9|110709.9|110738.1|110713.1|110738.1|110713.1|110734.9|110709.9|12
1732880530000|2024-11-29 11:42:10|110738|110713|110735.2|110710.2|110738.3|110713.3|110734.3|110709.3|12
1732880540000|2024-11-29 11:42:20|110735.5|110710.5|110737.8|110712.8|110737.8|110712.8|110735.5|110710.5|15
1732880550000|2024-11-29 11:42:30|110737.6|110712.6|110738.4|110713.4|110738.9|110713.9|110737.6|110712.6|7
1732880560000|2024-11-29 11:42:40|110738.7|110713.7|110738|110713|110740.4|110715.4|110736.6|110711.6|12
1732880570000|2024-11-29 11:42:50|110738.1|110713.1|110737.5|110712.5|110738.8|110713.8|110737.3|110712.3|15
1732880580000|2024-11-29 11:43:00|110738|110713|110743.2|110718.2|110752.4|110727.4|110738|110713|22
1732880590000|2024-11-29 11:43:10|110743.3|110718.3|110738.9|110713.9|110743.3|110718.3|110738.5|110713.5|6
1732880600000|2024-11-29 11:43:20|110746|110721|110748.8|110723.8|110752.6|110727.6|110746|110721|19
1732880610000|2024-11-29 11:43:30|110748.9|110723.9|110749.2|110724.2|110754.1|110729.1|110747.2|110722.2|19
1732880620000|2024-11-29 11:43:40|110749.3|110724.3|110753.3|110728.3|110754.3|110729.3|110749.3|110724.3|14
1732880630000|2024-11-29 11:43:50|110753|110728|110756.3|110731.3|110761.7|110736.7|110752.4|110727.4|36
1732880640000|2024-11-29 11:44:00|110756.8|110731.8|110754.5|110729.5|110759.2|110734.2|110754.5|110729.5|25
1732880650000|2024-11-29 11:44:10|110753.1|110728.1|110750.2|110725.2|110753.1|110728.1|110750|110725|14
1732880660000|2024-11-29 11:44:20|110750.1|110725.1|110751.6|110726.6|110751.8|110726.8|110750.1|110725.1|8
1732880670000|2024-11-29 11:44:30|110751.4|110726.4|110752.6|110727.6|110755|110730|110750.7|110725.7|13
1732880680000|2024-11-29 11:44:40|110752.7|110727.7|110753|110728|110755|110730|110751.1|110726.1|12
1732880690000|2024-11-29 11:44:50|110752.6|110727.6|110773.1|110748.1|110773.1|110748.1|110751|110726|24
1732880700000|2024-11-29 11:45:00|110773.4|110748.4|110774.4|110749.4|110774.6|110749.6|110772.2|110747.2|10
1732880710000|2024-11-29 11:45:10|110774.3|110749.3|110777.2|110752.2|110782.3|110757.3|110774.3|110749.3|15
1732880720000|2024-11-29 11:45:20|110777.3|110752.3|110798.6|110748.6|110798.6|110760.5|110777.3|110748.6|22
1732880730000|2024-11-29 11:45:30|110798.1|110748.1|110794.5|110744.5|110798.1|110748.1|110789.8|110739.8|14
1732880740000|2024-11-29 11:45:40|110792.5|110742.5|110777.8|110727.8|110792.5|110742.5|110771.2|110721.2|22
1732880750000|2024-11-29 11:45:50|110778|110728|110773.9|110723.9|110778.3|110728.3|110772.7|110722.7|23
1732880760000|2024-11-29 11:46:00|110774.1|110724.1|110766.6|110716.6|110774.8|110724.8|110763.4|110713.4|28
1732880770000|2024-11-29 11:46:10|110766.5|110716.5|110767.4|110717.4|110770.5|110720.5|110764.8|110714.8|20
1732880780000|2024-11-29 11:46:20|110765.9|110715.9|110765.9|110715.9|110766.6|110716.6|110758.5|110708.5|22
1732880790000|2024-11-29 11:46:30|110766|110716|110765.7|110715.7|110766.2|110716.2|110764.2|110714.2|9
1732880800000|2024-11-29 11:46:40|110765.6|110715.6|110762.9|110712.9|110766.9|110716.9|110760.7|110710.7|19
1732880810000|2024-11-29 11:46:50|110761.2|110711.2|110752|110702|110761.2|110711.2|110751.9|110701.9|16
1732880820000|2024-11-29 11:47:00|110752.2|110702.2|110749|110699|110752.2|110702.2|110743.9|110693.9|25
1732880830000|2024-11-29 11:47:10|110749.3|110699.3|110744.5|110694.5|110749.3|110699.3|110743.6|110693.6|15
1732880840000|2024-11-29 11:47:20|110745.9|110695.9|110744.8|110694.8|110749|110699|110742.2|110692.2|25
1732880850000|2024-11-29 11:47:30|110745.1|110695.1|110744.8|110694.8|110745.5|110695.5|110742.1|110692.1|21
1732880860000|2024-11-29 11:47:40|110744.9|110694.9|110747.1|110697.1|110747.7|110697.7|110738.2|110688.2|20
1732880870000|2024-11-29 11:47:50|110747.2|110697.2|110742.7|110692.7|110747.2|110697.2|110740.6|110690.6|13
1732880880000|2024-11-29 11:48:00|110744.3|110694.3|110747|110697|110747.5|110697.5|110741.5|110691.5|23
1732880890000|2024-11-29 11:48:10|110745.2|110695.2|110745.1|110695.1|110746|110696|110744.3|110694.3|13
1732880900000|2024-11-29 11:48:20|110744.8|110694.8|110745.4|110695.4|110746.5|110696.5|110743.2|110693.2|22
1732880910000|2024-11-29 11:48:30|110745.8|110695.8|110746.9|110696.9|110747.8|110697.8|110745.5|110695.5|9
1732880920000|2024-11-29 11:48:40|110747|110697|110746.5|110696.5|110747|110697|110746|110696|6
1732880930000|2024-11-29 11:48:50|110746.6|110696.6|110746.7|110696.7|110746.8|110696.8|110744.5|110694.5|13
1732880940000|2024-11-29 11:49:00|110746.3|110696.3|110733.1|110708.1|110746.3|110710.6|110732.2|110696.3|12
1732880950000|2024-11-29 11:49:10|110734.1|110709.1|110732.4|110707.4|110735|110710|110730.2|110705.2|17
1732880960000|2024-11-29 11:49:20|110731|110706|110733.7|110708.7|110739.5|110714.5|110731|110706|26
1732880970000|2024-11-29 11:49:30|110733.8|110708.8|110731.5|110706.5|110735|110710|110731.5|110706.5|16
1732880980000|2024-11-29 11:49:40|110732.5|110707.5|110731.7|110706.7|110732.5|110707.5|110731.3|110706.3|6
1732880990000|2024-11-29 11:49:50|110733.3|110708.3|110743.4|110718.4|110745|110720|110733.3|110708.3|21
1732881000000|2024-11-29 11:50:00|110742.6|110717.6|110772.5|110747.5|110775.1|110750.1|110742.6|110717.6|36
1732881010000|2024-11-29 11:50:10|110772.8|110747.8|110771.1|110746.1|110774.8|110749.8|110770.6|110745.6|16
1732881020000|2024-11-29 11:50:20|110770.4|110745.4|110778.8|110753.8|110780.4|110755.4|110769.9|110744.9|32
1732881030000|2024-11-29 11:50:30|110779|110754|110769.6|110744.6|110779|110754|110769.6|110744.6|10
1732881040000|2024-11-29 11:50:40|110769.7|110744.7|110769.5|110744.5|110770.6|110745.6|110769.1|110744.1|14
1732881050000|2024-11-29 11:50:50|110770.3|110745.3|110758.5|110733.5|110770.7|110745.7|110756.9|110731.9|23
1732881060000|2024-11-29 11:51:00|110758.3|110733.3|110772.1|110747.1|110773.7|110748.7|110758.3|110733.3|45
1732881070000|2024-11-29 11:51:10|110772.3|110747.3|110769.3|110744.3|110772.5|110747.5|110768.2|110743.2|25
1732881080000|2024-11-29 11:51:20|110768.9|110743.9|110761|110736|110768.9|110743.9|110758.1|110733.1|18
1732881090000|2024-11-29 11:51:30|110760.8|110735.8|110765.7|110740.7|110769.9|110744.9|110760.5|110735.5|25
1732881100000|2024-11-29 11:51:40|110765.8|110740.8|110763.1|110738.1|110766.4|110741.4|110761.5|110736.5|19
1732881110000|2024-11-29 11:51:50|110763.6|110738.6|110769.7|110744.7|110771.2|110746.2|110763.1|110738.1|15
1732881120000|2024-11-29 11:52:00|110769.9|110744.9|110769.4|110744.4|110771.8|110746.8|110768.3|110743.3|12
1732881130000|2024-11-29 11:52:10|110770.7|110745.7|110770.2|110745.2|110770.7|110745.7|110767.9|110742.9|14
1732881140000|2024-11-29 11:52:20|110768.7|110743.7|110767.1|110742.1|110768.7|110743.7|110762.5|110737.5|20
1732881150000|2024-11-29 11:52:30|110769.8|110744.8|110771.5|110746.5|110773.8|110748.8|110769.8|110744.8|25
1732881160000|2024-11-29 11:52:40|110771.8|110746.8|110772.9|110747.9|110776.1|110751.1|110771.5|110746.5|34
1732881170000|2024-11-29 11:52:50|110773.1|110748.1|110773.2|110748.2|110776|110751|110772.4|110747.4|34
1732881180000|2024-11-29 11:53:00|110772.6|110747.6|110782.1|110757.1|110782.1|110757.1|110769.9|110744.9|22
1732881190000|2024-11-29 11:53:10|110779.6|110754.6|110779.8|110754.8|110784.2|110759.2|110778.4|110753.4|18
1732881200000|2024-11-29 11:53:20|110781.7|110756.7|110781.3|110756.3|110786.7|110761.7|110778.5|110753.5|31
1732881210000|2024-11-29 11:53:30|110781.4|110756.4|110782|110757|110791|110766|110781.3|110756.3|23
1732881220000|2024-11-29 11:53:40|110782.6|110757.6|110786.5|110761.5|110786.5|110761.5|110779.7|110754.7|17
1732881230000|2024-11-29 11:53:50|110786.2|110761.2|110787.2|110762.2|110788.2|110763.2|110783|110758|18
1732881240000|2024-11-29 11:54:00|110790.7|110765.7|110799.2|110774.2|110799.2|110774.2|110785.4|110760.4|31
1732881250000|2024-11-29 11:54:10|110799.7|110774.7|110799.8|110774.8|110805.2|110780.2|110797.9|110772.9|27
1732881260000|2024-11-29 11:54:20|110800.1|110775.1|110801|110776|110801.1|110776.1|110800.1|110775.1|10
1732881270000|2024-11-29 11:54:30|110802.7|110777.7|110809.1|110784.1|110811.4|110786.4|110802.7|110777.7|24
1732881280000|2024-11-29 11:54:40|110808.6|110783.6|110812.2|110787.2|110812.4|110787.4|110808.2|110783.2|10
1732881290000|2024-11-29 11:54:50|110812|110787|110814.2|110789.2|110817.5|110792.5|110812|110787|18
1732881300000|2024-11-29 11:55:00|110814.9|110789.9|110823.2|110798.2|110827|110802|110814.9|110789.9|14
1732881310000|2024-11-29 11:55:10|110821.9|110796.9|110826.3|110801.3|110829.5|110804.5|110820.6|110795.6|13
1732881320000|2024-11-29 11:55:20|110826.1|110801.1|110790.6|110765.6|110826.1|110801.1|110786.7|110761.7|32
1732881330000|2024-11-29 11:55:30|110789.7|110764.7|110789.1|110764.1|110791.1|110766.1|110788.6|110763.6|11
1732881340000|2024-11-29 11:55:40|110788.7|110763.7|110765.2|110740.2|110788.7|110763.7|110764.3|110739.3|32
1732881350000|2024-11-29 11:55:50|110764.6|110739.6|110770.4|110745.4|110771.8|110746.8|110763.9|110738.9|29
1732881360000|2024-11-29 11:56:00|110770.5|110745.5|110768.3|110743.3|110773.1|110748.1|110767.2|110742.2|25
1732881370000|2024-11-29 11:56:10|110767.2|110742.2|110763.9|110738.9|110768.4|110743.4|110762.2|110737.2|23
1732881380000|2024-11-29 11:56:20|110763.1|110738.1|110782.7|110757.7|110782.7|110757.7|110763.1|110738.1|31
1732881390000|2024-11-29 11:56:30|110785.8|110760.8|110789.8|110764.8|110790.3|110765.3|110778.7|110753.7|26
1732881400000|2024-11-29 11:56:40|110788.5|110763.5|110785.8|110760.8|110788.9|110763.9|110784.5|110759.5|17
1732881410000|2024-11-29 11:56:50|110784.8|110759.8|110780.8|110755.8|110785|110760|110780.6|110755.6|10
1732881420000|2024-11-29 11:57:00|110780.9|110755.9|110772.2|110747.2|110780.9|110755.9|110754.9|110729.9|47
1732881430000|2024-11-29 11:57:10|110770.8|110745.8|110772.1|110747.1|110779.1|110754.1|110768.1|110743.1|19
1732881440000|2024-11-29 11:57:20|110771.7|110746.7|110776.8|110751.8|110780.8|110755.8|110770.6|110745.6|26
1732881450000|2024-11-29 11:57:30|110774.8|110749.8|110772.5|110747.5|110775.4|110750.4|110771.8|110746.8|19
1732881460000|2024-11-29 11:57:40|110774.5|110749.5|110780.6|110755.6|110783.9|110758.9|110774.5|110749.5|20
1732881470000|2024-11-29 11:57:50|110781.6|110756.6|110790.4|110765.4|110790.4|110765.4|110780.6|110755.6|13
1732881480000|2024-11-29 11:58:00|110790.5|110765.5|110773.2|110748.2|110799.5|110774.5|110773.2|110748.2|35
1732881490000|2024-11-29 11:58:10|110772.1|110747.1|110765.4|110740.4|110772.1|110747.1|110763.6|110738.6|23
1732881500000|2024-11-29 11:58:20|110765|110740|110760.4|110735.4|110766.2|110741.2|110756.7|110731.7|20
1732881510000|2024-11-29 11:58:30|110761.2|110736.2|110777.7|110752.7|110780.7|110755.7|110761.2|110736.2|32
1732881520000|2024-11-29 11:58:40|110779|110754|110779.5|110754.5|110784|110759|110779|110754|21
1732881530000|2024-11-29 11:58:50|110782.4|110757.4|110786.4|110761.4|110792.5|110767.5|110782.4|110757.4|31
1732881540000|2024-11-29 11:59:00|110786.6|110761.6|110796.3|110771.3|110796.3|110771.3|110786.6|110761.6|19
1732881550000|2024-11-29 11:59:10|110796.6|110771.6|110787.2|110762.2|110796.6|110771.6|110787.2|110762.2|15
1732881560000|2024-11-29 11:59:20|110788.7|110763.7|110785.8|110760.8|110789.3|110764.3|110785.6|110760.6|20
1732881570000|2024-11-29 11:59:30|110784.4|110759.4|110786.4|110761.4|110788.6|110763.6|110784.4|110759.4|19
1732881580000|2024-11-29 11:59:40|110785.8|110760.8|110769.3|110744.3|110787.5|110762.5|110769.3|110744.3|21
1732881590000|2024-11-29 11:59:50|110771.6|110746.6|110763.6|110738.6|110772.8|110747.8|110759.4|110734.4|33
1732881600000|2024-11-29 12:00:00|110763.7|110738.7|110774|110749|110780.1|110755.1|110762.2|110737.2|37
1732881610000|2024-11-29 12:00:10|110775.4|110750.4|110775.7|110750.7|110779|110754|110764|110739|33
1732881620000|2024-11-29 12:00:20|110775.2|110750.2|110789.4|110764.4|110790.8|110765.8|110774.7|110749.7|23
1732881630000|2024-11-29 12:00:30|110789.3|110764.3|110810.5|110785.5|110810.5|110785.5|110789.3|110764.3|25
1732881640000|2024-11-29 12:00:40|110809.8|110784.8|110816.8|110791.8|110818.5|110793.5|110809.1|110784.1|31
1732881650000|2024-11-29 12:00:50|110815.8|110790.8|110807.2|110782.2|110817.6|110792.6|110805.8|110780.8|25
1732881660000|2024-11-29 12:01:00|110807.4|110782.4|110818.1|110793.1|110820.1|110795.1|110806.5|110781.5|29
1732881670000|2024-11-29 12:01:10|110818.9|110793.9|110813.9|110788.9|110820.2|110795.2|110812.9|110787.9|24
1732881680000|2024-11-29 12:01:20|110814.7|110789.7|110814.3|110789.3|110817.7|110792.7|110812|110787|21
1732881690000|2024-11-29 12:01:30|110814.2|110789.2|110807|110782|110817.5|110792.5|110804.7|110779.7|27
1732881700000|2024-11-29 12:01:40|110807.5|110782.5|110804|110779|110808.5|110783.5|110790.7|110765.7|25
1732881710000|2024-11-29 12:01:50|110802.7|110777.7|110802.6|110777.6|110804.7|110779.7|110802.6|110777.6|11
1732881720000|2024-11-29 12:02:00|110803.2|110778.2|110804.5|110779.5|110806.9|110781.9|110792.2|110767.2|32
1732881730000|2024-11-29 12:02:10|110806|110781|110789.1|110764.1|110808.6|110783.6|110782.3|110757.3|35
1732881740000|2024-11-29 12:02:20|110789|110764|110793.8|110768.8|110793.8|110768.8|110786.6|110761.6|27
1732881750000|2024-11-29 12:02:30|110793.2|110768.2|110800.4|110775.4|110802.3|110777.3|110793.1|110768.1|19
1732881760000|2024-11-29 12:02:40|110799.3|110774.3|110802|110777|110803|110778|110797.7|110772.7|26
1732881770000|2024-11-29 12:02:50|110803|110778|110802.1|110777.1|110810|110785|110794.4|110769.4|30
1732881780000|2024-11-29 12:03:00|110802|110777|110798.2|110773.2|110811.9|110786.9|110798.2|110773.2|33
1732881790000|2024-11-29 12:03:10|110796.6|110771.6|110784.7|110759.7|110798.1|110773.1|110784.4|110759.4|16
1732881800000|2024-11-29 12:03:20|110784.2|110759.2|110764.6|110739.6|110785.8|110760.8|110763.8|110738.8|18
1732881810000|2024-11-29 12:03:30|110763.8|110738.8|110764|110739|110766.7|110741.7|110763.7|110738.7|14
1732881820000|2024-11-29 12:03:40|110764.8|110739.8|110774.1|110749.1|110774.1|110749.1|110764|110739|29
1732881830000|2024-11-29 12:03:50|110775.8|110750.8|110760.2|110735.2|110777.6|110752.6|110759.6|110734.6|29
1732881840000|2024-11-29 12:04:00|110760.3|110735.3|110752.8|110727.8|110763.1|110738.1|110751.5|110726.5|18
1732881850000|2024-11-29 12:04:10|110752.7|110727.7|110754.7|110729.7|110755.7|110730.7|110752.5|110727.5|14
1732881860000|2024-11-29 12:04:20|110755.4|110730.4|110764|110739|110766.4|110741.4|110753.7|110728.7|21
1732881870000|2024-11-29 12:04:30|110764.1|110739.1|110758.1|110733.1|110767.2|110742.2|110756.7|110731.7|26
1732881880000|2024-11-29 12:04:40|110758.2|110733.2|110751.5|110726.5|110760|110735|110751.5|110726.5|13
1732881890000|2024-11-29 12:04:50|110749.7|110724.7|110744.3|110719.3|110753.3|110728.3|110743|110718|26
1732881900000|2024-11-29 12:05:00|110743.6|110718.6|110737.2|110712.2|110747.7|110722.7|110736.2|110711.2|29
1732881910000|2024-11-29 12:05:10|110738.4|110713.4|110749.3|110724.3|110753.9|110728.9|110738.4|110713.4|33
1732881920000|2024-11-29 12:05:20|110749.4|110724.4|110739.6|110714.6|110749.4|110724.4|110734.5|110709.5|23
1732881930000|2024-11-29 12:05:30|110738.7|110713.7|110737.1|110712.1|110741.3|110716.3|110736.1|110711.1|21
1732881940000|2024-11-29 12:05:40|110736.4|110711.4|110751.7|110726.7|110754.6|110729.6|110736.4|110711.4|25
1732881950000|2024-11-29 12:05:50|110749.3|110724.3|110743.6|110718.6|110749.3|110724.3|110742.1|110717.1|16
1732881960000|2024-11-29 12:06:00|110743.2|110718.2|110743|110718|110745.6|110720.6|110735.1|110710.1|21
1732881970000|2024-11-29 12:06:10|110743.5|110718.5|110754.1|110729.1|110756.9|110731.9|110743.4|110718.4|27
1732881980000|2024-11-29 12:06:20|110753.6|110728.6|110749.8|110724.8|110761.2|110736.2|110749.5|110724.5|28
1732881990000|2024-11-29 12:06:30|110748.5|110723.5|110754.7|110729.7|110756.6|110731.6|110748.5|110723.5|23
1732882000000|2024-11-29 12:06:40|110752.6|110727.6|110738|110713|110754.3|110729.3|110738|110713|32
1732882010000|2024-11-29 12:06:50|110738.9|110713.9|110739.5|110714.5|110739.7|110714.7|110737.6|110712.6|16
1732882020000|2024-11-29 12:07:00|110739.4|110714.4|110743.7|110718.7|110748|110723|110739.4|110714.4|15
1732882030000|2024-11-29 12:07:10|110743|110718|110739.9|110714.9|110743|110718|110734.3|110709.3|17
1732882040000|2024-11-29 12:07:20|110739.7|110714.7|110744|110719|110744|110719|110735.3|110710.3|16
1732882050000|2024-11-29 12:07:30|110745.3|110720.3|110751.9|110726.9|110754.6|110729.6|110745.3|110720.3|22
1732882060000|2024-11-29 12:07:40|110752.5|110727.5|110755.7|110730.7|110755.7|110730.7|110751.7|110726.7|9
1732882070000|2024-11-29 12:07:50|110754.2|110729.2|110747.4|110722.4|110754.2|110729.2|110747.4|110722.4|10
1732882080000|2024-11-29 12:08:00|110747.6|110722.6|110753|110728|110753.6|110728.6|110745.2|110720.2|18
1732882090000|2024-11-29 12:08:10|110753.3|110728.3|110753.6|110728.6|110759|110734|110750.3|110725.3|23
1732882100000|2024-11-29 12:08:20|110753.8|110728.8|110753.8|110728.8|110754.3|110729.3|110753.8|110728.8|4
1732882110000|2024-11-29 12:08:30|110755.6|110730.6|110762.2|110737.2|110764.9|110739.9|110755.6|110730.6|17
1732882120000|2024-11-29 12:08:40|110762.1|110737.1|110756|110731|110766|110741|110754.8|110729.8|22
1732882130000|2024-11-29 12:08:50|110756.1|110731.1|110758.3|110733.3|110758.3|110733.3|110754.5|110729.5|6
1732882140000|2024-11-29 12:09:00|110758.7|110733.7|110752.5|110727.5|110759.5|110734.5|110745.2|110720.2|27
1732882150000|2024-11-29 12:09:10|110752.6|110727.6|110739.9|110714.9|110752.6|110727.6|110739.3|110714.3|15
1732882160000|2024-11-29 12:09:20|110740.1|110715.1|110736.5|110711.5|110740.1|110715.1|110734.2|110709.2|16
1732882170000|2024-11-29 12:09:30|110736.2|110711.2|110736.2|110711.2|110741|110716|110736.2|110711.2|22
1732882180000|2024-11-29 12:09:40|110736.1|110711.1|110737.4|110712.4|110737.4|110712.4|110734.5|110709.5|21
1732882190000|2024-11-29 12:09:50|110740.5|110715.5|110741.8|110716.8|110744.4|110719.4|110740.5|110715.5|14
1732882200000|2024-11-29 12:10:00|110741.9|110716.9|110736.2|110711.2|110742.1|110717.1|110733.3|110708.3|13
1732882210000|2024-11-29 12:10:10|110736.1|110711.1|110733.8|110708.8|110736.1|110711.1|110733.7|110708.7|18
1732882220000|2024-11-29 12:10:20|110733.7|110708.7|110737.9|110712.9|110742.8|110717.8|110733.7|110708.7|23
1732882230000|2024-11-29 12:10:30|110738.2|110713.2|110738.8|110713.8|110742.3|110717.3|110736.3|110711.3|20
1732882240000|2024-11-29 12:10:40|110737.4|110712.4|110736.9|110711.9|110737.4|110712.4|110736.1|110711.1|13
1732882250000|2024-11-29 12:10:50|110738.2|110713.2|110753.6|110728.6|110756.6|110731.6|110738.2|110713.2|31
1732882260000|2024-11-29 12:11:00|110753.7|110728.7|110751.2|110726.2|110756.7|110731.7|110750.3|110725.3|18
1732882270000|2024-11-29 12:11:10|110751|110726|110738.7|110713.7|110751.1|110726.1|110738|110713|20
1732882280000|2024-11-29 12:11:20|110738.3|110713.3|110742.2|110717.2|110742.2|110717.2|110737.2|110712.2|17
1732882290000|2024-11-29 12:11:30|110741.3|110716.3|110733.1|110708.1|110742.6|110717.6|110733.1|110708.1|18
1732882300000|2024-11-29 12:11:40|110736|110711|110741.9|110716.9|110742|110717|110731.9|110706.9|27
1732882310000|2024-11-29 12:11:50|110742.2|110717.2|110742.2|110717.2|110747.7|110722.7|110742|110717|25
1732882320000|2024-11-29 12:12:00|110741.3|110716.3|110742.5|110717.5|110742.5|110717.5|110739.7|110714.7|14
1732882330000|2024-11-29 12:12:10|110741.6|110716.6|110736.4|110711.4|110744.8|110719.8|110734.5|110709.5|17
1732882340000|2024-11-29 12:12:20|110737.7|110712.7|110740.9|110715.9|110741.7|110716.7|110737.7|110712.7|15
1732882350000|2024-11-29 12:12:30|110741.4|110716.4|110740.4|110715.4|110741.4|110716.4|110739.4|110714.4|11
1732882360000|2024-11-29 12:12:40|110740.5|110715.5|110733.3|110708.3|110740.5|110715.5|110732.3|110707.3|26
1732882370000|2024-11-29 12:12:50|110732.9|110707.9|110734.2|110709.2|110736.4|110711.4|110732.9|110707.9|18
1732882380000|2024-11-29 12:13:00|110734.1|110709.1|110740.6|110715.6|110742.3|110717.3|110733.8|110708.8|24
1732882390000|2024-11-29 12:13:10|110740.4|110715.4|110745|110720|110745|110720|110740|110715|8
1732882400000|2024-11-29 12:13:20|110744.2|110719.2|110743.4|110718.4|110744.9|110719.9|110743.3|110718.3|9
1732882410000|2024-11-29 12:13:30|110743.3|110718.3|110749.2|110724.2|110752.2|110727.2|110743.3|110718.3|20
1732882420000|2024-11-29 12:13:40|110748.9|110723.9|110764.5|110739.5|110764.5|110739.5|110748.6|110723.6|21
1732882430000|2024-11-29 12:13:50|110765|110740|110763.3|110738.3|110765|110740|110763.3|110738.3|4
1732882440000|2024-11-29 12:14:00|110763.4|110738.4|110763.7|110738.7|110764.3|110739.3|110763.4|110738.4|12
1732882450000|2024-11-29 12:14:10|110761.8|110736.8|110750.4|110725.4|110761.8|110736.8|110749.3|110724.3|15
1732882460000|2024-11-29 12:14:20|110750.5|110725.5|110745.3|110720.3|110752|110727|110743.2|110718.2|25
1732882470000|2024-11-29 12:14:30|110745.6|110720.6|110737|110712|110748.3|110723.3|110734.5|110709.5|31
1732882480000|2024-11-29 12:14:40|110737.5|110712.5|110742.6|110717.6|110743.3|110718.3|110737.5|110712.5|14
1732882490000|2024-11-29 12:14:50|110742.7|110717.7|110764.8|110739.8|110764.8|110739.8|110742.7|110717.7|12
1732882500000|2024-11-29 12:15:00|110765.7|110740.7|110758|110733|110765.7|110740.7|110752.1|110727.1|26
1732882510000|2024-11-29 12:15:10|110758.4|110733.4|110760.8|110735.8|110761.2|110736.2|110758.4|110733.4|11
1732882520000|2024-11-29 12:15:20|110760.7|110735.7|110769.2|110744.2|110769.2|110744.2|110760.6|110735.6|14
1732882530000|2024-11-29 12:15:30|110766.8|110741.8|110769.4|110744.4|110771.4|110746.4|110766.8|110741.8|18
1732882540000|2024-11-29 12:15:40|110769|110744|110768.9|110743.9|110770.4|110745.4|110768.9|110743.9|12
1732882550000|2024-11-29 12:15:50|110767.6|110742.6|110771.6|110746.6|110775.6|110750.6|110767.6|110742.6|23
1732882560000|2024-11-29 12:16:00|110771.5|110746.5|110771.7|110746.7|110772.2|110747.2|110769.4|110744.4|15
1732882570000|2024-11-29 12:16:10|110772.2|110747.2|110767.4|110742.4|110772.2|110747.2|110765.1|110740.1|28
1732882580000|2024-11-29 12:16:20|110767.9|110742.9|110763.1|110738.1|110767.9|110742.9|110763.1|110738.1|16
1732882590000|2024-11-29 12:16:30|110763.2|110738.2|110766.1|110741.1|110766.6|110741.6|110763.2|110738.2|11
1732882600000|2024-11-29 12:16:40|110765.6|110740.6|110764.2|110739.2|110766.2|110741.2|110764.2|110739.2|9
1732882610000|2024-11-29 12:16:50|110764.9|110739.9|110763.1|110738.1|110765.6|110740.6|110763.1|110738.1|17
1732882620000|2024-11-29 12:17:00|110763|110738|110772.2|110747.2|110773.4|110748.4|110762.9|110737.9|11
1732882630000|2024-11-29 12:17:10|110771.9|110746.9|110767.1|110742.1|110772.5|110747.5|110764|110739|14
1732882640000|2024-11-29 12:17:20|110765.6|110740.6|110766.5|110741.5|110768.7|110743.7|110764.4|110739.4|19
1732882650000|2024-11-29 12:17:30|110766.3|110741.3|110763.6|110738.6|110766.3|110741.3|110763.6|110738.6|16
1732882660000|2024-11-29 12:17:40|110763.8|110738.8|110763.8|110738.8|110764.3|110739.3|110762.2|110737.2|14
1732882670000|2024-11-29 12:17:50|110765.4|110740.4|110770.8|110745.8|110776.6|110751.6|110765.4|110740.4|24
1732882680000|2024-11-29 12:18:00|110770.7|110745.7|110762.1|110737.1|110774.4|110749.4|110761.5|110736.5|25
1732882690000|2024-11-29 12:18:10|110762|110737|110764.2|110739.2|110764.2|110739.2|110757.3|110732.3|16
1732882700000|2024-11-29 12:18:20|110761.5|110736.5|110767.4|110742.4|110767.4|110742.4|110761.5|110736.5|17
1732882710000|2024-11-29 12:18:30|110767.5|110742.5|110768|110743|110770.8|110745.8|110766.7|110741.7|13
1732882720000|2024-11-29 12:18:40|110767.8|110742.8|110768.2|110743.2|110768.8|110743.8|110764.4|110739.4|10
1732882730000|2024-11-29 12:18:50|110766.5|110741.5|110767.2|110742.2|110767.2|110742.2|110761.3|110736.3|17
1732882740000|2024-11-29 12:19:00|110768.3|110743.3|110781.4|110756.4|110782|110757|110767.5|110742.5|23
1732882750000|2024-11-29 12:19:10|110782.4|110757.4|110786.3|110761.3|110791.1|110766.1|110769.9|110744.9|53
1732882760000|2024-11-29 12:19:20|110784.8|110759.8|110789.7|110764.7|110791.8|110766.8|110782|110757|42
1732882770000|2024-11-29 12:19:30|110789.8|110764.8|110788.5|110763.5|110789.8|110764.8|110774.6|110749.6|26
1732882780000|2024-11-29 12:19:40|110788.3|110763.3|110790.2|110765.2|110795.8|110770.8|110785.9|110760.9|39
1732882790000|2024-11-29 12:19:50|110791.2|110766.2|110792.9|110767.9|110800.6|110775.6|110789.6|110764.6|30
1732882800000|2024-11-29 12:20:00|110793|110768|110788|110763|110793|110768|110787.4|110762.4|12
1732882810000|2024-11-29 12:20:10|110787.4|110762.4|110799|110774|110801|110776|110783.3|110758.3|31
1732882820000|2024-11-29 12:20:20|110798.3|110773.3|110800.1|110775.1|110808.4|110783.4|110798.2|110773.2|27
1732882830000|2024-11-29 12:20:30|110801.3|110776.3|110801.3|110776.3|110802.7|110777.7|110800.4|110775.4|16
1732882840000|2024-11-29 12:20:40|110801|110776|110780|110755|110815.4|110790.4|110780|110755|35
1732882850000|2024-11-29 12:20:50|110779.5|110754.5|110777.2|110752.2|110781.7|110756.7|110775.2|110750.2|31
1732882860000|2024-11-29 12:21:00|110776.9|110751.9|110772.6|110747.6|110777.2|110752.2|110770.5|110745.5|10
1732882870000|2024-11-29 12:21:10|110772.7|110747.7|110770.6|110745.6|110772.7|110747.7|110767.1|110742.1|14
1732882880000|2024-11-29 12:21:20|110770.7|110745.7|110775.1|110750.1|110775.3|110750.3|110764.2|110739.2|26
1732882890000|2024-11-29 12:21:30|110774.4|110749.4|110768.5|110743.5|110781.3|110756.3|110768.4|110743.4|29
1732882900000|2024-11-29 12:21:40|110766.7|110741.7|110767.8|110742.8|110768.2|110743.2|110762|110737|21
1732882910000|2024-11-29 12:21:50|110767.4|110742.4|110766.7|110741.7|110770|110745|110764.6|110739.6|19
1732882920000|2024-11-29 12:22:00|110767.3|110742.3|110771.2|110746.2|110772.3|110747.3|110766.7|110741.7|29
1732882930000|2024-11-29 12:22:10|110772.5|110747.5|110772|110747|110778.1|110753.1|110771.4|110746.4|30
1732882940000|2024-11-29 12:22:20|110772.5|110747.5|110770.6|110745.6|110772.7|110747.7|110770.4|110745.4|16
1732882950000|2024-11-29 12:22:30|110771.3|110746.3|110761.9|110736.9|110771.3|110746.3|110760.2|110735.2|26
1732882960000|2024-11-29 12:22:40|110761.7|110736.7|110764.9|110739.9|110767.6|110742.6|110761.7|110736.7|23
1732882970000|2024-11-29 12:22:50|110763.6|110738.6|110767.7|110742.7|110768.3|110743.3|110760.5|110735.5|16
1732882980000|2024-11-29 12:23:00|110767.8|110742.8|110771.4|110746.4|110771.8|110746.8|110763.5|110738.5|31
1732882990000|2024-11-29 12:23:10|110772.9|110747.9|110780.7|110755.7|110791.8|110766.8|110769.2|110744.2|30
1732883000000|2024-11-29 12:23:20|110779.9|110754.9|110778|110753|110789|110764|110776.7|110751.7|26
1732883010000|2024-11-29 12:23:30|110777.1|110752.1|110778.6|110753.6|110784.4|110759.4|110776.7|110751.7|33
1732883020000|2024-11-29 12:23:40|110779.5|110754.5|110771.3|110746.3|110779.5|110754.5|110769.4|110744.4|22
1732883030000|2024-11-29 12:23:50|110771.2|110746.2|110765.8|110740.8|110772.4|110747.4|110763.4|110738.4|14
1732883040000|2024-11-29 12:24:00|110767|110742|110764.8|110739.8|110772.2|110747.2|110764.7|110739.7|23
1732883050000|2024-11-29 12:24:10|110766.1|110741.1|110772.1|110747.1|110773.3|110748.3|110766.1|110741.1|21
1732883060000|2024-11-29 12:24:20|110771.7|110746.7|110775.5|110750.5|110775.5|110750.5|110767.6|110742.6|18
1732883070000|2024-11-29 12:24:30|110776.8|110751.8|110782.3|110757.3|110786.3|110761.3|110774.4|110749.4|37
1732883080000|2024-11-29 12:24:40|110782.1|110757.1|110784.4|110759.4|110785.7|110760.7|110781.1|110756.1|16
1732883090000|2024-11-29 12:24:50|110783.4|110758.4|110782|110757|110784.8|110759.8|110781.2|110756.2|18
1732883100000|2024-11-29 12:25:00|110782.8|110757.8|110799.4|110774.4|110799.9|110774.9|110782.3|110757.3|32
1732883110000|2024-11-29 12:25:10|110799.3|110774.3|110800.1|110775.1|110800.5|110775.5|110797|110772|14
1732883120000|2024-11-29 12:25:20|110799.3|110774.3|110813.8|110788.8|110817|110792|110798.1|110773.1|24
1732883130000|2024-11-29 12:25:30|110813.6|110788.6|110801.4|110776.4|110815.8|110790.8|110801.4|110776.4|27
1732883140000|2024-11-29 12:25:40|110801.3|110776.3|110794|110769|110801.3|110776.3|110785.5|110760.5|32
1732883150000|2024-11-29 12:25:50|110794.2|110769.2|110792.4|110767.4|110795.8|110770.8|110791.8|110766.8|18
1732883160000|2024-11-29 12:26:00|110791.9|110766.9|110789.5|110764.5|110793.4|110768.4|110789.5|110764.5|15
1732883170000|2024-11-29 12:26:10|110788.8|110763.8|110794.8|110769.8|110802.4|110777.4|110788.7|110763.7|30
1732883180000|2024-11-29 12:26:20|110794.3|110769.3|110796.2|110771.2|110796.5|110771.5|110786.2|110761.2|26
1732883190000|2024-11-29 12:26:30|110795.6|110770.6|110789.1|110764.1|110804.4|110779.4|110785.3|110760.3|29
1732883200000|2024-11-29 12:26:40|110789|110764|110803.7|110778.7|110803.7|110778.7|110789|110764|21
1732883210000|2024-11-29 12:26:50|110804.1|110779.1|110800.1|110775.1|110805.9|110780.9|110800.1|110775.1|27
1732883220000|2024-11-29 12:27:00|110801.6|110776.6|110814.1|110789.1|110816.5|110791.5|110801.1|110776.1|31
1732883230000|2024-11-29 12:27:10|110813.6|110788.6|110826.8|110801.8|110828.2|110803.2|110813.6|110788.6|26
1732883240000|2024-11-29 12:27:20|110827|110802|110844.1|110819.1|110844.9|110819.9|110827|110802|18
1732883250000|2024-11-29 12:27:30|110843.7|110818.7|110836.1|110811.1|110843.7|110818.7|110835.7|110810.7|25
1732883260000|2024-11-29 12:27:40|110835.5|110810.5|110840.4|110815.4|110841.4|110816.4|110834.2|110809.2|18
1732883270000|2024-11-29 12:27:50|110841.4|110816.4|110834.6|110809.6|110842.6|110817.6|110831.5|110806.5|21
1732883280000|2024-11-29 12:28:00|110833.9|110808.9|110843.4|110818.4|110845.6|110820.6|110833.6|110808.6|27
1732883290000|2024-11-29 12:28:10|110842.6|110817.6|110843.2|110818.2|110844.3|110819.3|110841.4|110816.4|13
1732883300000|2024-11-29 12:28:20|110842.3|110817.3|110825.1|110800.1|110843.2|110818.2|110819.7|110794.7|28
1732883310000|2024-11-29 12:28:30|110825.7|110800.7|110830.5|110805.5|110830.5|110805.5|110825.7|110800.7|15
1732883320000|2024-11-29 12:28:40|110831.1|110806.1|110832.2|110807.2|110833.1|110808.1|110829.6|110804.6|18
1732883330000|2024-11-29 12:28:50|110831.3|110806.3|110827.4|110802.4|110838.9|110813.9|110827.4|110802.4|15
1732883340000|2024-11-29 12:29:00|110828.5|110803.5|110829.9|110804.9|110829.9|110804.9|110823.7|110798.7|31
1732883350000|2024-11-29 12:29:10|110828.7|110803.7|110828.8|110803.8|110831.4|110806.4|110828.5|110803.5|11
1732883360000|2024-11-29 12:29:20|110830.3|110805.3|110829.6|110804.6|110831.1|110806.1|110826.3|110801.3|25
1732883370000|2024-11-29 12:29:30|110830.6|110805.6|110825.9|110800.9|110839.4|110814.4|110825.9|110800.9|21
1732883380000|2024-11-29 12:29:40|110823|110798|110838.1|110813.1|110838.1|110813.1|110822.6|110797.6|24
1732883390000|2024-11-29 12:29:50|110838.8|110813.8|110840.7|110815.7|110840.9|110815.9|110837.6|110812.6|13
1732883400000|2024-11-29 12:30:00|110841.4|110816.4|110848.9|110823.9|110857.4|110832.4|110841.4|110816.4|35
1732883410000|2024-11-29 12:30:10|110844.7|110819.7|110837.1|110812.1|110848.2|110823.2|110833|110808|22
1732883420000|2024-11-29 12:30:20|110836.7|110811.7|110839.5|110814.5|110840.1|110815.1|110836.1|110811.1|15
1732883430000|2024-11-29 12:30:30|110838.6|110813.6|110839.7|110814.7|110840.1|110815.1|110838.1|110813.1|7
1732883440000|2024-11-29 12:30:40|110840.1|110815.1|110836.8|110811.8|110841.5|110816.5|110836.8|110811.8|20
1732883450000|2024-11-29 12:30:50|110836.9|110811.9|110840.6|110815.6|110843.3|110818.3|110826|110801|30
1732883460000|2024-11-29 12:31:00|110839.7|110814.7|110839.2|110814.2|110841|110816|110837.4|110812.4|18
1732883470000|2024-11-29 12:31:10|110839.5|110814.5|110827.8|110802.8|110841.5|110816.5|110827.4|110802.4|30
1732883480000|2024-11-29 12:31:20|110827.7|110802.7|110829.1|110804.1|110830.3|110805.3|110824.7|110799.7|23
1732883490000|2024-11-29 12:31:30|110829.6|110804.6|110832.2|110807.2|110832.6|110807.6|110829|110804|14
1732883500000|2024-11-29 12:31:40|110831.5|110806.5|110821.2|110796.2|110831.5|110806.5|110821|110796|28
1732883510000|2024-11-29 12:31:50|110819.7|110794.7|110816.1|110791.1|110819.7|110794.7|110811|110786|31
1732883520000|2024-11-29 12:32:00|110814.8|110789.8|110820.3|110795.3|110820.3|110795.3|110812.7|110787.7|26
1732883530000|2024-11-29 12:32:10|110822.4|110797.4|110816.3|110791.3|110822.4|110797.4|110814.7|110789.7|21
1732883540000|2024-11-29 12:32:20|110816.4|110791.4|110831.6|110806.6|110832.1|110807.1|110813.6|110788.6|23
1732883550000|2024-11-29 12:32:30|110830.7|110805.7|110829.5|110804.5|110830.9|110805.9|110823.2|110798.2|15
1732883560000|2024-11-29 12:32:40|110830.7|110805.7|110835.6|110810.6|110838.1|110813.1|110829.8|110804.8|23
1732883570000|2024-11-29 12:32:50|110835|110810|110833.1|110808.1|110837.5|110812.5|110831.8|110806.8|14
1732883580000|2024-11-29 12:33:00|110834|110809|110831.4|110806.4|110834.9|110809.9|110831.4|110806.4|11
1732883590000|2024-11-29 12:33:10|110831.6|110806.6|110832.3|110807.3|110832.3|110807.3|110830.5|110805.5|11
1732883600000|2024-11-29 12:33:20|110832.2|110807.2|110830.5|110805.5|110832.4|110807.4|110830.5|110805.5|6
1732883610000|2024-11-29 12:33:30|110829.2|110804.2|110820.1|110795.1|110833.5|110808.5|110817.7|110792.7|23
1732883620000|2024-11-29 12:33:40|110820.3|110795.3|110831.7|110806.7|110831.7|110806.7|110816.9|110791.9|18
1732883630000|2024-11-29 12:33:50|110830.6|110805.6|110829.2|110804.2|110831.5|110806.5|110827.6|110802.6|20
1732883640000|2024-11-29 12:34:00|110829.1|110804.1|110818.3|110793.3|110829.1|110804.1|110816.3|110791.3|23
1732883650000|2024-11-29 12:34:10|110817.8|110792.8|110816.7|110791.7|110818.7|110793.7|110811.2|110786.2|16
1732883660000|2024-11-29 12:34:20|110817.7|110792.7|110812|110787|110819.6|110794.6|110809.5|110784.5|19
1732883670000|2024-11-29 12:34:30|110812.7|110787.7|110802.4|110777.4|110815.3|110790.3|110801.6|110776.6|13
1732883680000|2024-11-29 12:34:40|110802.5|110777.5|110804.4|110779.4|110804.4|110779.4|110797|110772|21
1732883690000|2024-11-29 12:34:50|110806.9|110781.9|110807.1|110782.1|110809.8|110784.8|110802.6|110777.6|20
1732883700000|2024-11-29 12:35:00|110801.6|110776.6|110809.5|110784.5|110813.5|110788.5|110799.6|110774.6|26
1732883710000|2024-11-29 12:35:10|110809.1|110784.1|110800.1|110775.1|110809.1|110784.1|110799.8|110774.8|17
1732883720000|2024-11-29 12:35:20|110799.4|110774.4|110791.7|110766.7|110800.1|110775.1|110791.7|110766.7|12
1732883730000|2024-11-29 12:35:30|110793.1|110768.1|110789.3|110764.3|110793.1|110768.1|110788.9|110763.9|21
1732883740000|2024-11-29 12:35:40|110789.1|110764.1|110793.6|110768.6|110793.6|110768.6|110789.1|110764.1|12
1732883750000|2024-11-29 12:35:50|110793.5|110768.5|110785.8|110760.8|110793.5|110768.5|110784.5|110759.5|23
1732883760000|2024-11-29 12:36:00|110786.7|110761.7|110781.8|110756.8|110790|110765|110778.4|110753.4|27
1732883770000|2024-11-29 12:36:10|110783.7|110758.7|110785.9|110760.9|110789.6|110764.6|110783.7|110758.7|8
1732883780000|2024-11-29 12:36:20|110785.8|110760.8|110785.4|110760.4|110787.8|110762.8|110782|110757|13
1732883790000|2024-11-29 12:36:30|110786.7|110761.7|110781.9|110756.9|110786.8|110761.8|110781.9|110756.9|8
1732883800000|2024-11-29 12:36:40|110781.4|110756.4|110784.6|110759.6|110784.8|110759.8|110777.9|110752.9|16
1732883810000|2024-11-29 12:36:50|110791.3|110766.3|110794.8|110769.8|110795.8|110770.8|110791.3|110766.3|23
1732883820000|2024-11-29 12:37:00|110794.5|110769.5|110792.2|110767.2|110794.6|110769.6|110792.2|110767.2|3
1732883830000|2024-11-29 12:37:10|110792.9|110767.9|110794.8|110769.8|110798.3|110773.3|110792.9|110767.9|21
1732883840000|2024-11-29 12:37:20|110793.2|110768.2|110792.1|110767.1|110793.2|110768.2|110787.7|110762.7|17
1732883850000|2024-11-29 12:37:30|110793|110768|110792.8|110767.8|110793|110768|110789.1|110764.1|33
1732883860000|2024-11-29 12:37:40|110791.3|110766.3|110794.1|110769.1|110794.1|110769.1|110790.6|110765.6|10
1732883870000|2024-11-29 12:37:50|110792.8|110767.8|110794.3|110769.3|110794.5|110769.5|110790.7|110765.7|19
1732883880000|2024-11-29 12:38:00|110795.1|110770.1|110794.3|110769.3|110795.1|110770.1|110793.1|110768.1|9
1732883890000|2024-11-29 12:38:10|110794.1|110769.1|110795.1|110770.1|110795.1|110770.1|110791.5|110766.5|13
1732883900000|2024-11-29 12:38:20|110795.3|110770.3|110792.7|110767.7|110795.3|110770.3|110792.1|110767.1|14
1732883910000|2024-11-29 12:38:30|110792.1|110767.1|110792.9|110767.9|110794.3|110769.3|110790.6|110765.6|14
1732883920000|2024-11-29 12:38:40|110793|110768|110793.3|110768.3|110793.9|110768.9|110792.9|110767.9|6
1732883930000|2024-11-29 12:38:50|110793.4|110768.4|110792.3|110767.3|110796.8|110771.8|110792.3|110767.3|19
1732883940000|2024-11-29 12:39:00|110791.4|110766.4|110746|110721|110791.4|110766.4|110745.1|110720.1|40
1732883950000|2024-11-29 12:39:10|110745.5|110720.5|110755.6|110730.6|110757.3|110732.3|110744.8|110719.8|31
1732883960000|2024-11-29 12:39:20|110757.6|110732.6|110759.7|110734.7|110759.7|110734.7|110751.4|110726.4|26
1732883970000|2024-11-29 12:39:30|110760|110735|110760.7|110735.7|110763.3|110738.3|110760|110735|19
1732883980000|2024-11-29 12:39:40|110760.6|110735.6|110759.1|110734.1|110763.6|110738.6|110756.7|110731.7|27
1732883990000|2024-11-29 12:39:50|110760.4|110735.4|110757.1|110732.1|110763.7|110738.7|110752.5|110727.5|25
1732884000000|2024-11-29 12:40:00|110757.4|110732.4|110761.7|110736.7|110761.7|110736.7|110756.1|110731.1|28
1732884010000|2024-11-29 12:40:10|110762.1|110737.1|110770.1|110745.1|110770.1|110745.1|110761.5|110736.5|17
1732884020000|2024-11-29 12:40:20|110769.7|110744.7|110764|110739|110769.7|110744.7|110764|110739|12
1732884030000|2024-11-29 12:40:30|110762.1|110737.1|110760.8|110735.8|110762.2|110737.2|110759.4|110734.4|14
1732884040000|2024-11-29 12:40:40|110760.6|110735.6|110752|110727|110763|110738|110748.3|110723.3|30
1732884050000|2024-11-29 12:40:50|110752.2|110727.2|110757.1|110732.1|110757.1|110732.1|110750.1|110725.1|25
1732884060000|2024-11-29 12:41:00|110757.3|110732.3|110757.4|110732.4|110757.6|110732.6|110755.9|110730.9|7
1732884070000|2024-11-29 12:41:10|110757.1|110732.1|110750.7|110725.7|110757.1|110732.1|110750.7|110725.7|14
1732884080000|2024-11-29 12:41:20|110749.4|110724.4|110754.2|110729.2|110754.2|110729.2|110745.3|110720.3|17
1732884090000|2024-11-29 12:41:30|110754.5|110729.5|110746.9|110721.9|110754.5|110729.5|110745.6|110720.6|33
1732884100000|2024-11-29 12:41:40|110747.7|110722.7|110752.1|110727.1|110752.2|110727.2|110747.5|110722.5|18
1732884110000|2024-11-29 12:41:50|110750.7|110725.7|110752.3|110727.3|110754.6|110729.6|110748.8|110723.8|17
1732884120000|2024-11-29 12:42:00|110752.5|110727.5|110763.1|110738.1|110763.1|110738.1|110749.5|110724.5|23
1732884130000|2024-11-29 12:42:10|110764.3|110739.3|110763|110738|110765|110740|110762.8|110737.8|12
1732884140000|2024-11-29 12:42:20|110764.5|110739.5|110756.2|110731.2|110764.5|110739.5|110756.2|110731.2|18
1732884150000|2024-11-29 12:42:30|110756.6|110731.6|110753.2|110728.2|110761.1|110736.1|110750.8|110725.8|16
1732884160000|2024-11-29 12:42:40|110753.7|110728.7|110751.4|110726.4|110755.5|110730.5|110748.2|110723.2|25
1732884170000|2024-11-29 12:42:50|110751|110726|110751.3|110726.3|110751.4|110726.4|110748.1|110723.1|15
1732884180000|2024-11-29 12:43:00|110751.4|110726.4|110744.7|110719.7|110751.4|110726.4|110743.5|110718.5|27
1732884190000|2024-11-29 12:43:10|110744.6|110719.6|110745.1|110720.1|110747|110722|110744.6|110719.6|14
1732884200000|2024-11-29 12:43:20|110745.2|110720.2|110744.2|110719.2|110745.8|110720.8|110743.7|110718.7|14
1732884210000|2024-11-29 12:43:30|110743|110718|110745|110720|110745.1|110720.1|110741.6|110716.6|18
1732884220000|2024-11-29 12:43:40|110744.3|110719.3|110742.7|110717.7|110745.4|110720.4|110736.1|110711.1|32
1732884230000|2024-11-29 12:43:50|110743|110718|110741.6|110716.6|110744|110719|110739.8|110714.8|27
1732884240000|2024-11-29 12:44:00|110742.5|110717.5|110742.3|110717.3|110746.5|110721.5|110737.3|110712.3|47
1732884250000|2024-11-29 12:44:10|110743.3|110718.3|110739.3|110714.3|110744.6|110719.6|110739|110714|24
1732884260000|2024-11-29 12:44:20|110739.8|110714.8|110734.2|110709.2|110740.3|110715.3|110730.8|110705.8|33
1732884270000|2024-11-29 12:44:30|110736.2|110711.2|110749.1|110724.1|110750.1|110725.1|110735|110710|22
1732884280000|2024-11-29 12:44:40|110750.3|110725.3|110762.7|110737.7|110762.7|110737.7|110750.3|110725.3|23
1732884290000|2024-11-29 12:44:50|110762.8|110737.8|110769.2|110744.2|110771|110746|110762.8|110737.8|23
1732884300000|2024-11-29 12:45:00|110769.4|110744.4|110774.6|110749.6|110776.5|110751.5|110768.5|110743.5|31
1732884310000|2024-11-29 12:45:10|110775.3|110750.3|110795|110770|110797.1|110772.1|110775.3|110750.3|26
1732884320000|2024-11-29 12:45:20|110789.2|110764.2|110779.2|110754.2|110792.9|110767.9|110778.1|110753.1|23
1732884330000|2024-11-29 12:45:30|110777.1|110752.1|110781.8|110756.8|110781.9|110756.9|110775|110750|21
1732884340000|2024-11-29 12:45:40|110781|110756|110791.3|110766.3|110792.4|110767.4|110781|110756|28
1732884350000|2024-11-29 12:45:50|110791.1|110766.1|110807.1|110782.1|110808.9|110783.9|110787|110762|29
1732884360000|2024-11-29 12:46:00|110807.5|110782.5|110804.8|110779.8|110808|110783|110804.8|110779.8|14
1732884370000|2024-11-29 12:46:10|110804.3|110779.3|110809.5|110784.5|110809.5|110784.5|110804.3|110779.3|9
1732884380000|2024-11-29 12:46:20|110809.3|110784.3|110790|110765|110814.1|110789.1|110789.4|110764.4|31
1732884390000|2024-11-29 12:46:30|110788.5|110763.5|110781.2|110756.2|110788.5|110763.5|110779.5|110754.5|23
1732884400000|2024-11-29 12:46:40|110782|110757|110780.3|110755.3|110785.5|110760.5|110778.8|110753.8|24
1732884410000|2024-11-29 12:46:50|110780.2|110755.2|110778.9|110753.9|110782|110757|110778.7|110753.7|18
1732884420000|2024-11-29 12:47:00|110778.8|110753.8|110780.8|110755.8|110782.4|110757.4|110772.6|110747.6|32
1732884430000|2024-11-29 12:47:10|110780.3|110755.3|110788.1|110763.1|110792.6|110767.6|110778.9|110753.9|29
1732884440000|2024-11-29 12:47:20|110787.6|110762.6|110794|110769|110795.6|110770.6|110786.4|110761.4|17
1732884450000|2024-11-29 12:47:30|110795.9|110770.9|110797.2|110772.2|110798.6|110773.6|110794.5|110769.5|16
1732884460000|2024-11-29 12:47:40|110797.1|110772.1|110793.1|110768.1|110797.1|110772.1|110791.4|110766.4|13
1732884470000|2024-11-29 12:47:50|110793.4|110768.4|110790.4|110765.4|110794.1|110769.1|110786.1|110761.1|17
1732884480000|2024-11-29 12:48:00|110790.7|110765.7|110795.1|110770.1|110797.2|110772.2|110789.3|110764.3|24
1732884490000|2024-11-29 12:48:10|110796.3|110771.3|110792.7|110767.7|110796.3|110771.3|110792.6|110767.6|13
1732884500000|2024-11-29 12:48:20|110792.9|110767.9|110794.5|110769.5|110794.5|110769.5|110792.9|110767.9|5
1732884510000|2024-11-29 12:48:30|110794.4|110769.4|110793|110768|110796.2|110771.2|110793|110768|9
1732884520000|2024-11-29 12:48:40|110794.4|110769.4|110800.6|110775.6|110800.6|110775.6|110793.5|110768.5|21
1732884530000|2024-11-29 12:48:50|110805.3|110780.3|110812.2|110787.2|110813.9|110788.9|110805.3|110780.3|20
1732884540000|2024-11-29 12:49:00|110811.7|110786.7|110815.2|110790.2|110820.2|110795.2|110811.7|110786.7|21
1732884550000|2024-11-29 12:49:10|110815.8|110790.8|110815|110790|110816.1|110791.1|110814.8|110789.8|11
1732884560000|2024-11-29 12:49:20|110815.2|110790.2|110813.3|110788.3|110815.3|110790.3|110806.9|110781.9|26
1732884570000|2024-11-29 12:49:30|110813.9|110788.9|110804.7|110779.7|110815.8|110790.8|110803.1|110778.1|21
1732884580000|2024-11-29 12:49:40|110804.2|110779.2|110799.8|110774.8|110804.2|110779.2|110792.3|110767.3|21
1732884590000|2024-11-29 12:49:50|110798.4|110773.4|110797.9|110772.9|110798.4|110773.4|110796.5|110771.5|7
1732884600000|2024-11-29 12:50:00|110796.1|110771.1|110796.9|110771.9|110797|110772|110792.1|110767.1|17
1732884610000|2024-11-29 12:50:10|110797|110772|110802.9|110777.9|110802.9|110777.9|110797|110772|13
1732884620000|2024-11-29 12:50:20|110801.5|110776.5|110795|110770|110801.8|110776.8|110793.9|110768.9|21
1732884630000|2024-11-29 12:50:30|110794.9|110769.9|110797.4|110772.4|110797.4|110772.4|110775.3|110750.3|30
1732884640000|2024-11-29 12:50:40|110797.5|110772.5|110793.9|110768.9|110799.1|110774.1|110791.5|110766.5|12
1732884650000|2024-11-29 12:50:50|110794.4|110769.4|110777.4|110752.4|110794.4|110769.4|110777.4|110752.4|17
1732884660000|2024-11-29 12:51:00|110777.1|110752.1|110771.9|110746.9|110778.5|110753.5|110771.3|110746.3|14
1732884670000|2024-11-29 12:51:10|110753.1|110728.1|110751.2|110726.2|110756.3|110731.3|110738.9|110713.9|39
1732884680000|2024-11-29 12:51:20|110751.5|110726.5|110743|110718|110753|110728|110742.4|110717.4|32
1732884690000|2024-11-29 12:51:30|110743.1|110718.1|110750.4|110725.4|110756.6|110731.6|110740.3|110715.3|36
1732884700000|2024-11-29 12:51:40|110751.7|110726.7|110754.2|110729.2|110759.8|110734.8|110749.2|110724.2|31
1732884710000|2024-11-29 12:51:50|110753.5|110728.5|110761.1|110736.1|110762.5|110737.5|110748.1|110723.1|34
1732884720000|2024-11-29 12:52:00|110762.2|110737.2|110775|110750|110778.5|110753.5|110753.3|110728.3|39
1732884730000|2024-11-29 12:52:10|110771.5|110746.5|110778.7|110753.7|110781.2|110756.2|110771.5|110746.5|18
1732884740000|2024-11-29 12:52:20|110778.8|110753.8|110779.4|110754.4|110781.4|110756.4|110778.2|110753.2|17
1732884750000|2024-11-29 12:52:30|110779.7|110754.7|110776.1|110751.1|110782|110757|110770.5|110745.5|27
1732884760000|2024-11-29 12:52:40|110775.6|110750.6|110752.2|110727.2|110775.7|110750.7|110752.2|110727.2|17
1732884770000|2024-11-29 12:52:50|110751.7|110726.7|110743.9|110718.9|110751.7|110726.7|110741.2|110716.2|15
1732884780000|2024-11-29 12:53:00|110744.1|110719.1|110740.8|110715.8|110744.1|110719.1|110739.8|110714.8|18
1732884790000|2024-11-29 12:53:10|110743.9|110718.9|110737.5|110712.5|110754.4|110729.4|110736.5|110711.5|28
1732884800000|2024-11-29 12:53:20|110738.7|110713.7|110741.7|110716.7|110749.4|110724.4|110734.9|110709.9|27
1732884810000|2024-11-29 12:53:30|110742.4|110717.4|110740.2|110715.2|110743.2|110718.2|110736.3|110711.3|26
1732884820000|2024-11-29 12:53:40|110741.4|110716.4|110736.8|110711.8|110742.9|110717.9|110736.8|110711.8|16
1732884830000|2024-11-29 12:53:50|110736.9|110711.9|110735.2|110710.2|110736.9|110711.9|110729.5|110704.5|21
1732884840000|2024-11-29 12:54:00|110735.5|110710.5|110730.3|110705.3|110735.5|110710.5|110728.2|110703.2|22
1732884850000|2024-11-29 12:54:10|110730.5|110705.5|110738|110713|110738|110713|110727.5|110702.5|27
1732884860000|2024-11-29 12:54:20|110736.9|110711.9|110728.8|110703.8|110737|110712|110723.6|110698.6|26
1732884870000|2024-11-29 12:54:30|110728.4|110703.4|110729.3|110704.3|110729.9|110704.9|110724.9|110699.9|12
1732884880000|2024-11-29 12:54:40|110729.4|110704.4|110733.4|110708.4|110733.9|110708.9|110729.4|110704.4|10
1732884890000|2024-11-29 12:54:50|110733.5|110708.5|110742.4|110717.4|110742.9|110717.9|110733.5|110708.5|20
1732884900000|2024-11-29 12:55:00|110742.9|110717.9|110728.7|110703.7|110747.7|110722.7|110724|110699|34
1732884910000|2024-11-29 12:55:10|110728.5|110703.5|110730.9|110705.9|110732.3|110707.3|110723.1|110698.1|16
1732884920000|2024-11-29 12:55:20|110728.3|110703.3|110709.4|110684.4|110728.3|110703.3|110708.8|110683.8|26
1732884930000|2024-11-29 12:55:30|110708.9|110683.9|110708.7|110683.7|110709.7|110684.7|110705.3|110680.3|18
1732884940000|2024-11-29 12:55:40|110709.8|110684.8|110708.7|110683.7|110710.8|110685.8|110700.5|110675.5|23
1732884950000|2024-11-29 12:55:50|110707.3|110682.3|110712|110687|110713.4|110688.4|110707.3|110682.3|17
1732884960000|2024-11-29 12:56:00|110711.5|110686.5|110705.1|110680.1|110712|110687|110703.6|110678.6|25
1732884970000|2024-11-29 12:56:10|110704.4|110679.4|110715.7|110690.7|110715.7|110690.7|110704.4|110679.4|15
1732884980000|2024-11-29 12:56:20|110717.2|110692.2|110707.4|110682.4|110717.2|110692.2|110706.7|110681.7|27
1732884990000|2024-11-29 12:56:30|110706.7|110681.7|110710.5|110685.5|110711.7|110686.7|110698.1|110673.1|24
1732885000000|2024-11-29 12:56:40|110712.7|110687.7|110705.8|110680.8|110718.7|110693.7|110705.8|110680.8|21
1732885010000|2024-11-29 12:56:50|110706.6|110681.6|110715.9|110690.9|110718.1|110693.1|110705.8|110680.8|20
1732885020000|2024-11-29 12:57:00|110716.4|110691.4|110711.7|110686.7|110720.2|110695.2|110711.7|110686.7|16
1732885030000|2024-11-29 12:57:10|110711.6|110686.6|110707.5|110682.5|110714.8|110689.8|110707.1|110682.1|19
1732885040000|2024-11-29 12:57:20|110706.7|110681.7|110710.2|110685.2|110710.2|110685.2|110706.7|110681.7|9
1732885050000|2024-11-29 12:57:30|110709.4|110684.4|110669.5|110644.5|110710.2|110685.2|110667.8|110642.8|38
1732885060000|2024-11-29 12:57:40|110671.2|110646.2|110630|110605|110671.2|110646.2|110629.3|110604.3|43
1732885070000|2024-11-29 12:57:50|110628.6|110603.6|110612.2|110587.2|110629.7|110604.7|110601.1|110576.1|48
1732885080000|2024-11-29 12:58:00|110612.5|110587.5|110627.8|110602.8|110635.3|110610.3|110611.7|110586.7|38
1732885090000|2024-11-29 12:58:10|110625.8|110600.8|110617.5|110592.5|110641|110616|110617|110592|39
1732885100000|2024-11-29 12:58:20|110617|110592|110598.7|110573.7|110617.6|110592.6|110587.5|110562.5|48
1732885110000|2024-11-29 12:58:30|110603.5|110578.5|110620.4|110595.4|110623.1|110598.1|110603.5|110578.5|34
1732885120000|2024-11-29 12:58:40|110620.3|110595.3|110603.5|110578.5|110624|110599|110598.4|110573.4|34
1732885130000|2024-11-29 12:58:50|110603|110578|110605.5|110580.5|110613.5|110588.5|110603|110578|31
1732885140000|2024-11-29 12:59:00|110604.1|110579.1|110598.3|110573.3|110605.1|110580.1|110592.2|110567.2|36
1732885150000|2024-11-29 12:59:10|110597.3|110572.3|110577.7|110552.7|110597.3|110572.3|110577.7|110552.7|27
1732885160000|2024-11-29 12:59:20|110577.9|110552.9|110568.9|110543.9|110579.8|110554.8|110565.3|110540.3|24
1732885170000|2024-11-29 12:59:30|110570.5|110545.5|110574.1|110549.1|110581.3|110556.3|110569.3|110544.3|27
1732885180000|2024-11-29 12:59:40|110573.4|110548.4|110578|110553|110581.5|110556.5|110569.7|110544.7|27
1732885190000|2024-11-29 12:59:50|110574|110549|110583.1|110558.1|110583.1|110558.1|110568|110543|29
1732885200000|2024-11-29 13:00:00|110581.9|110556.9|110602.4|110577.4|110621.2|110596.2|110570|110545|52
1732885210000|2024-11-29 13:00:10|110599.4|110574.4|110606.3|110581.3|110611.7|110586.7|110593|110568|37
1732885220000|2024-11-29 13:00:20|110606.5|110581.5|110613.9|110588.9|110615.8|110590.8|110599.9|110574.9|33
1732885230000|2024-11-29 13:00:30|110614|110589|110606.3|110581.3|110616.1|110591.1|110604.6|110579.6|27
1732885240000|2024-11-29 13:00:40|110606.4|110581.4|110602|110577|110607.3|110582.3|110594.8|110569.8|40
1732885250000|2024-11-29 13:00:50|110602.1|110577.1|110606.1|110581.1|110606.1|110581.1|110602.1|110577.1|17
1732885260000|2024-11-29 13:01:00|110604.6|110579.6|110581.3|110556.3|110604.6|110579.6|110580.1|110555.1|18
1732885270000|2024-11-29 13:01:10|110582.6|110557.6|110579.4|110554.4|110584.2|110559.2|110573.2|110548.2|29
1732885280000|2024-11-29 13:01:20|110579.2|110554.2|110599.8|110574.8|110600.7|110575.7|110575.4|110550.4|38
1732885290000|2024-11-29 13:01:30|110599.2|110574.2|110583.3|110558.3|110599.2|110574.2|110581.3|110556.3|45
1732885300000|2024-11-29 13:01:40|110583.8|110558.8|110589.3|110564.3|110591.9|110566.9|110583.1|110558.1|29
1732885310000|2024-11-29 13:01:50|110584.3|110559.3|110585.3|110560.3|110587.5|110562.5|110578.1|110553.1|46
1732885320000|2024-11-29 13:02:00|110586.6|110561.6|110593.6|110568.6|110593.6|110568.6|110582.1|110557.1|49
1732885330000|2024-11-29 13:02:10|110592.4|110567.4|110589.9|110564.9|110594.9|110569.9|110587.9|110562.9|36
1732885340000|2024-11-29 13:02:20|110591.6|110566.6|110615.1|110590.1|110616.2|110591.2|110588.7|110563.7|29
1732885350000|2024-11-29 13:02:30|110612.3|110587.3|110617|110592|110617.9|110592.9|110608.4|110583.4|29
1732885360000|2024-11-29 13:02:40|110616.7|110591.7|110600.7|110575.7|110616.7|110591.7|110596.4|110571.4|46
1732885370000|2024-11-29 13:02:50|110601.3|110576.3|110594.6|110569.6|110602.4|110577.4|110592.7|110567.7|16
1732885380000|2024-11-29 13:03:00|110594|110569|110585.6|110560.6|110594|110569|110573.6|110548.6|26
1732885390000|2024-11-29 13:03:10|110584.8|110559.8|110581.9|110556.9|110585.7|110560.7|110580.7|110555.7|13
1732885400000|2024-11-29 13:03:20|110582.8|110557.8|110578.7|110553.7|110582.8|110557.8|110578.7|110553.7|10
1732885410000|2024-11-29 13:03:30|110578.3|110553.3|110570.8|110545.8|110578.3|110553.3|110569.4|110544.4|14
1732885420000|2024-11-29 13:03:40|110569.5|110544.5|110570.4|110545.4|110576.4|110551.4|110567.2|110542.2|28
1732885430000|2024-11-29 13:03:50|110570|110545|110575.9|110550.9|110576.9|110551.9|110570|110545|13
1732885440000|2024-11-29 13:04:00|110574.6|110549.6|110573.3|110548.3|110577.7|110552.7|110572.4|110547.4|28
1732885450000|2024-11-29 13:04:10|110573.9|110548.9|110569.9|110544.9|110573.9|110548.9|110562.8|110537.8|24
1732885460000|2024-11-29 13:04:20|110571.5|110546.5|110568.8|110543.8|110577.3|110552.3|110566.8|110541.8|25
1732885470000|2024-11-29 13:04:30|110568.4|110543.4|110580|110555|110581|110556|110568.4|110543.4|24
1732885480000|2024-11-29 13:04:40|110582.8|110557.8|110599.5|110574.5|110604.3|110579.3|110582.8|110557.8|23
1732885490000|2024-11-29 13:04:50|110599.8|110574.8|110596.7|110571.7|110599.8|110574.8|110588.4|110563.4|25
1732885500000|2024-11-29 13:05:00|110595.5|110570.5|110598.7|110573.7|110598.7|110573.7|110594.4|110569.4|14
1732885510000|2024-11-29 13:05:10|110597.5|110572.5|110596|110571|110604.6|110579.6|110596|110571|17
1732885520000|2024-11-29 13:05:20|110594.7|110569.7|110591.9|110566.9|110594.7|110569.7|110591.9|110566.9|6
1732885530000|2024-11-29 13:05:30|110592.3|110567.3|110585.6|110560.6|110594.8|110569.8|110585.6|110560.6|14
1732885540000|2024-11-29 13:05:40|110584|110559|110603.8|110578.8|110604.6|110579.6|110584|110559|20
1732885550000|2024-11-29 13:05:50|110602.3|110577.3|110611.3|110586.3|110615.8|110590.8|110602.3|110577.3|22
1732885560000|2024-11-29 13:06:00|110616.9|110591.9|110617.6|110592.6|110621.2|110596.2|110616.9|110591.9|14
1732885570000|2024-11-29 13:06:10|110617.3|110592.3|110605.4|110580.4|110619.6|110594.6|110598.9|110573.9|18
1732885580000|2024-11-29 13:06:20|110604.1|110579.1|110606.6|110581.6|110609.6|110584.6|110604.1|110579.1|15
1732885590000|2024-11-29 13:06:30|110606.7|110581.7|110606|110581|110617.3|110592.3|110601.7|110576.7|32
1732885600000|2024-11-29 13:06:40|110606.5|110581.5|110604.3|110579.3|110606.7|110581.7|110603.4|110578.4|10
1732885610000|2024-11-29 13:06:50|110605.4|110580.4|110602.4|110577.4|110616.3|110591.3|110602.4|110577.4|29
1732885620000|2024-11-29 13:07:00|110602|110577|110597.7|110572.7|110604.9|110579.9|110597.7|110572.7|22
1732885630000|2024-11-29 13:07:10|110598.6|110573.6|110596.2|110571.2|110599.4|110574.4|110596.1|110571.1|15
1732885640000|2024-11-29 13:07:20|110595|110570|110588.3|110563.3|110595|110570|110582.3|110557.3|18
1732885650000|2024-11-29 13:07:30|110589.5|110564.5|110596.3|110571.3|110596.3|110571.3|110588.8|110563.8|10
1732885660000|2024-11-29 13:07:40|110597.6|110572.6|110610.8|110585.8|110614.4|110589.4|110592.1|110567.1|33
1732885670000|2024-11-29 13:07:50|110609.5|110584.5|110617|110592|110617.8|110592.8|110605.2|110580.2|20
1732885680000|2024-11-29 13:08:00|110616.8|110591.8|110620|110595|110620.1|110595.1|110616.8|110591.8|10
1732885690000|2024-11-29 13:08:10|110621.4|110596.4|110633.7|110608.7|110638|110613|110621.4|110596.4|21
1732885700000|2024-11-29 13:08:20|110634|110609|110638.1|110613.1|110639.7|110614.7|110629.8|110604.8|26
1732885710000|2024-11-29 13:08:30|110638.5|110613.5|110636.3|110611.3|110638.5|110613.5|110633.6|110608.6|14
1732885720000|2024-11-29 13:08:40|110636.4|110611.4|110619.7|110594.7|110636.4|110611.4|110618.6|110593.6|22
1732885730000|2024-11-29 13:08:50|110618|110593|110618.3|110593.3|110621.4|110596.4|110616.2|110591.2|18
1732885740000|2024-11-29 13:09:00|110618|110593|110622.1|110597.1|110625.5|110600.5|110616.9|110591.9|21
1732885750000|2024-11-29 13:09:10|110620.4|110595.4|110606.9|110581.9|110621.4|110596.4|110593.5|110568.5|31
1732885760000|2024-11-29 13:09:20|110607|110582|110615|110590|110618|110593|110606.7|110581.7|17
1732885770000|2024-11-29 13:09:30|110616.7|110591.7|110612.8|110587.8|110625.6|110600.6|110612.8|110587.8|23
1732885780000|2024-11-29 13:09:40|110613.5|110588.5|110609.5|110584.5|110613.5|110588.5|110604.2|110579.2|31
1732885790000|2024-11-29 13:09:50|110610.1|110585.1|110610.7|110585.7|110610.8|110585.8|110599.5|110574.5|21
1732885800000|2024-11-29 13:10:00|110610.8|110585.8|110619.7|110594.7|110619.7|110594.7|110610.8|110585.8|13
1732885810000|2024-11-29 13:10:10|110621.8|110596.8|110645.2|110620.2|110645.2|110620.2|110621.8|110596.8|29
1732885820000|2024-11-29 13:10:20|110643.4|110618.4|110631.2|110606.2|110646.6|110621.6|110628.5|110603.5|18
1732885830000|2024-11-29 13:10:30|110630.9|110605.9|110635.2|110610.2|110635.2|110610.2|110622.3|110597.3|32
1732885840000|2024-11-29 13:10:40|110636|110611|110633.4|110608.4|110642.3|110617.3|110633.4|110608.4|22
1732885850000|2024-11-29 13:10:50|110634.8|110609.8|110627|110602|110637.8|110612.8|110625.5|110600.5|19
1732885860000|2024-11-29 13:11:00|110626.9|110601.9|110638|110613|110638|110613|110625.8|110600.8|23
1732885870000|2024-11-29 13:11:10|110638.1|110613.1|110642.4|110617.4|110642.4|110617.4|110638.1|110613.1|17
1732885880000|2024-11-29 13:11:20|110642.5|110617.5|110644.5|110619.5|110644.8|110619.8|110642.5|110617.5|12
1732885890000|2024-11-29 13:11:30|110643.1|110618.1|110631.2|110606.2|110643.1|110618.1|110627.8|110602.8|22
1732885900000|2024-11-29 13:11:40|110631.4|110606.4|110628.9|110603.9|110631.4|110606.4|110628.4|110603.4|13
1732885910000|2024-11-29 13:11:50|110628.4|110603.4|110627.9|110602.9|110630.5|110605.5|110626.6|110601.6|10
1732885920000|2024-11-29 13:12:00|110627.4|110602.4|110630.8|110605.8|110631.3|110606.3|110627.4|110602.4|17
1732885930000|2024-11-29 13:12:10|110630|110605|110629.1|110604.1|110630|110605|110627.9|110602.9|11
1732885940000|2024-11-29 13:12:20|110629.7|110604.7|110625.7|110600.7|110633.6|110608.6|110625.3|110600.3|17
1732885950000|2024-11-29 13:12:30|110624.3|110599.3|110621.8|110596.8|110630.4|110605.4|110620|110595|16
1732885960000|2024-11-29 13:12:40|110621.5|110596.5|110625.8|110600.8|110627.1|110602.1|110621.5|110596.5|18
1732885970000|2024-11-29 13:12:50|110625.5|110600.5|110627.5|110602.5|110627.9|110602.9|110619|110594|17
1732885980000|2024-11-29 13:13:00|110627.6|110602.6|110634.8|110609.8|110634.8|110609.8|110622.8|110597.8|17
1732885990000|2024-11-29 13:13:10|110633.5|110608.5|110639.3|110614.3|110641.7|110616.7|110633.5|110608.5|13
1732886000000|2024-11-29 13:13:20|110640.5|110615.5|110643.7|110618.7|110646.4|110621.4|110640.5|110615.5|18
1732886010000|2024-11-29 13:13:30|110645|110620|110647.3|110622.3|110653.1|110628.1|110644.8|110619.8|30
1732886020000|2024-11-29 13:13:40|110647.2|110622.2|110647.8|110622.8|110648.3|110623.3|110641.5|110616.5|34
1732886030000|2024-11-29 13:13:50|110647.5|110622.5|110646.3|110621.3|110649.8|110624.8|110645.5|110620.5|19
1732886040000|2024-11-29 13:14:00|110647.3|110622.3|110649.6|110624.6|110650|110625|110647.3|110622.3|9
1732886050000|2024-11-29 13:14:10|110649.4|110624.4|110641.5|110616.5|110650.2|110625.2|110637.5|110612.5|15
1732886060000|2024-11-29 13:14:20|110642.7|110617.7|110638.8|110613.8|110642.7|110617.7|110638.8|110613.8|11
1732886070000|2024-11-29 13:14:30|110639|110614|110662.1|110637.1|110663.6|110638.6|110638.9|110613.9|38
1732886080000|2024-11-29 13:14:40|110662|110637|110658.2|110633.2|110662|110637|110656.6|110631.6|11
1732886090000|2024-11-29 13:14:50|110658.1|110633.1|110652.2|110627.2|110658.1|110633.1|110648.4|110623.4|14
1732886100000|2024-11-29 13:15:00|110652.8|110627.8|110659.7|110634.7|110661.6|110636.6|110648.3|110623.3|31
1732886110000|2024-11-29 13:15:10|110658.8|110633.8|110659.2|110634.2|110660.2|110635.2|110653|110628|19
1732886120000|2024-11-29 13:15:20|110659.8|110634.8|110665.3|110640.3|110671.4|110646.4|110656.8|110631.8|23
1732886130000|2024-11-29 13:15:30|110668|110643|110675.5|110650.5|110675.5|110650.5|110655.5|110630.5|25
1732886140000|2024-11-29 13:15:40|110677.4|110652.4|110674|110649|110677.7|110652.7|110674|110649|32
1732886150000|2024-11-29 13:15:50|110672.6|110647.6|110679.4|110654.4|110681.5|110656.5|110666.5|110641.5|20
1732886160000|2024-11-29 13:16:00|110679.3|110654.3|110675.9|110650.9|110679.5|110654.5|110675.9|110650.9|16
1732886170000|2024-11-29 13:16:10|110676.4|110651.4|110668.6|110643.6|110678|110653|110667.3|110642.3|16
1732886180000|2024-11-29 13:16:20|110665.3|110640.3|110671|110646|110671|110646|110659.1|110634.1|28
1732886190000|2024-11-29 13:16:30|110669.7|110644.7|110657|110632|110669.7|110644.7|110657|110632|29
1732886200000|2024-11-29 13:16:40|110657.8|110632.8|110665.6|110640.6|110671.9|110646.9|110657|110632|30
1732886210000|2024-11-29 13:16:50|110665|110640|110659.4|110634.4|110665.8|110640.8|110658.3|110633.3|28
1732886220000|2024-11-29 13:17:00|110658|110633|110653.9|110628.9|110661|110636|110647|110622|27
1732886230000|2024-11-29 13:17:10|110654.3|110629.3|110658.5|110633.5|110661|110636|110654.1|110629.1|19
1732886240000|2024-11-29 13:17:20|110658.2|110633.2|110659.8|110634.8|110660|110635|110657.1|110632.1|16
1732886250000|2024-11-29 13:17:30|110661.2|110636.2|110665.5|110640.5|110671.6|110646.6|110661.2|110636.2|22
1732886260000|2024-11-29 13:17:40|110666.8|110641.8|110666|110641|110667.4|110642.4|110664.3|110639.3|20
1732886270000|2024-11-29 13:17:50|110667.6|110642.6|110661.6|110636.6|110667.6|110642.6|110660.9|110635.9|13
1732886280000|2024-11-29 13:18:00|110660.2|110635.2|110661.3|110636.3|110662.6|110637.6|110658.5|110633.5|11
1732886290000|2024-11-29 13:18:10|110661.2|110636.2|110666|110641|110666|110641|110654.3|110629.3|20
1732886300000|2024-11-29 13:18:20|110667|110642|110671.2|110646.2|110673.9|110648.9|110659.5|110634.5|24
1732886310000|2024-11-29 13:18:30|110671|110646|110662.8|110637.8|110672.6|110647.6|110661.3|110636.3|17
1732886320000|2024-11-29 13:18:40|110664.3|110639.3|110667.8|110642.8|110669.4|110644.4|110664.3|110639.3|26
1732886330000|2024-11-29 13:18:50|110665.9|110640.9|110669|110644|110675.8|110650.8|110659.6|110634.6|31
1732886340000|2024-11-29 13:19:00|110669.2|110644.2|110660|110635|110671.8|110646.8|110653.7|110628.7|24
1732886350000|2024-11-29 13:19:10|110659.4|110634.4|110656.6|110631.6|110659.4|110634.4|110656.5|110631.5|5
1732886360000|2024-11-29 13:19:20|110656.7|110631.7|110656.7|110631.7|110656.9|110631.9|110656.6|110631.6|4
1732886370000|2024-11-29 13:19:30|110658|110633|110660.3|110635.3|110663.8|110638.8|110655.2|110630.2|24
1732886380000|2024-11-29 13:19:40|110660.7|110635.7|110659|110634|110663.2|110638.2|110658.5|110633.5|17
1732886390000|2024-11-29 13:19:50|110657.8|110632.8|110651.9|110626.9|110657.8|110632.8|110647.5|110622.5|17
1732886400000|2024-11-29 13:20:00|110652.5|110627.5|110648.9|110623.9|110652.7|110627.7|110647.6|110622.6|22
1732886410000|2024-11-29 13:20:10|110649.5|110624.5|110645.3|110620.3|110649.5|110624.5|110639.5|110614.5|24
1732886420000|2024-11-29 13:20:20|110644.5|110619.5|110640.5|110615.5|110651.5|110626.5|110640.5|110615.5|27
1732886430000|2024-11-29 13:20:30|110639.7|110614.7|110638.8|110613.8|110639.8|110614.8|110632.3|110607.3|29
1732886440000|2024-11-29 13:20:40|110636.9|110611.9|110627.7|110602.7|110636.9|110611.9|110627.2|110602.2|23
1732886450000|2024-11-29 13:20:50|110627.4|110602.4|110625.2|110600.2|110637.3|110612.3|110623.7|110598.7|20
1732886460000|2024-11-29 13:21:00|110625.9|110600.9|110643.9|110618.9|110644.4|110619.4|110625.9|110600.9|23
1732886470000|2024-11-29 13:21:10|110643.1|110618.1|110644.8|110619.8|110647.8|110622.8|110641.8|110616.8|31
1732886480000|2024-11-29 13:21:20|110644.6|110619.6|110645.1|110620.1|110655.7|110630.7|110641.1|110616.1|36
1732886490000|2024-11-29 13:21:30|110643.7|110618.7|110650|110625|110650.8|110625.8|110643.7|110618.7|21
1732886500000|2024-11-29 13:21:40|110649.2|110624.2|110650|110625|110653.4|110628.4|110646.4|110621.4|20
1732886510000|2024-11-29 13:21:50|110649|110624|110643.5|110618.5|110651.8|110626.8|110640.6|110615.6|37
1732886520000|2024-11-29 13:22:00|110642.5|110617.5|110637.9|110612.9|110642.5|110617.5|110635.4|110610.4|22
1732886530000|2024-11-29 13:22:10|110638.1|110613.1|110621.3|110596.3|110638.1|110613.1|110619.9|110594.9|22
1732886540000|2024-11-29 13:22:20|110621.5|110596.5|110622.1|110597.1|110634|110609|110621.3|110596.3|36
1732886550000|2024-11-29 13:22:30|110621.5|110596.5|110611|110586|110621.5|110596.5|110608.1|110583.1|15
1732886560000|2024-11-29 13:22:40|110610.4|110585.4|110611.1|110586.1|110611.2|110586.2|110610.4|110585.4|11
1732886570000|2024-11-29 13:22:50|110610.5|110585.5|110609.2|110584.2|110614.2|110589.2|110607.8|110582.8|22
1732886580000|2024-11-29 13:23:00|110609.6|110584.6|110612.9|110587.9|110614.2|110589.2|110607.1|110582.1|28
1732886590000|2024-11-29 13:23:10|110612.4|110587.4|110611.6|110586.6|110612.8|110587.8|110608.8|110583.8|21
1732886600000|2024-11-29 13:23:20|110611.5|110586.5|110620.4|110595.4|110620.9|110595.9|110611.5|110586.5|20
1732886610000|2024-11-29 13:23:30|110621.8|110596.8|110626.1|110601.1|110628.4|110603.4|110621.8|110596.8|21
1732886620000|2024-11-29 13:23:40|110626|110601|110637.2|110612.2|110639.5|110614.5|110625.3|110600.3|17
1732886630000|2024-11-29 13:23:50|110637.1|110612.1|110640.5|110615.5|110641.8|110616.8|110632.8|110607.8|14
1732886640000|2024-11-29 13:24:00|110641.2|110616.2|110640.6|110615.6|110641.2|110616.2|110640|110615|9
1732886650000|2024-11-29 13:24:10|110641.9|110616.9|110638.4|110613.4|110646.6|110621.6|110638.3|110613.3|19
1732886660000|2024-11-29 13:24:20|110639|110614|110640.1|110615.1|110641.3|110616.3|110638.7|110613.7|12
1732886670000|2024-11-29 13:24:30|110640.6|110615.6|110645.6|110620.6|110645.8|110620.8|110640.6|110615.6|13
1732886680000|2024-11-29 13:24:40|110644.9|110619.9|110633.9|110608.9|110644.9|110619.9|110632.5|110607.5|12
1732886690000|2024-11-29 13:24:50|110634.5|110609.5|110635.4|110610.4|110645.5|110620.5|110634.2|110609.2|19
1732886700000|2024-11-29 13:25:00|110636.7|110611.7|110638.6|110613.6|110639.4|110614.4|110636.7|110611.7|13
1732886710000|2024-11-29 13:25:10|110638.7|110613.7|110633.4|110608.4|110638.7|110613.7|110632.3|110607.3|10
1732886720000|2024-11-29 13:25:20|110633.5|110608.5|110632.4|110607.4|110635.3|110610.3|110631.5|110606.5|9
1732886730000|2024-11-29 13:25:30|110631.8|110606.8|110639.7|110614.7|110641|110616|110629.8|110604.8|11
1732886740000|2024-11-29 13:25:40|110639.2|110614.2|110638.2|110613.2|110640.3|110615.3|110636.9|110611.9|14
1732886750000|2024-11-29 13:25:50|110637.4|110612.4|110637.4|110612.4|110638.5|110613.5|110636.4|110611.4|15
1732886760000|2024-11-29 13:26:00|110638|110613|110637.5|110612.5|110638|110613|110637.4|110612.4|4
1732886770000|2024-11-29 13:26:10|110638.9|110613.9|110640.7|110615.7|110640.7|110615.7|110638.9|110613.9|12
1732886780000|2024-11-29 13:26:20|110641|110616|110647.6|110622.6|110647.6|110622.6|110641|110616|11
1732886790000|2024-11-29 13:26:30|110648.1|110623.1|110650.7|110625.7|110650.7|110625.7|110647.9|110622.9|10
1732886800000|2024-11-29 13:26:40|110650.5|110625.5|110653.9|110628.9|110653.9|110628.9|110650|110625|8
1732886810000|2024-11-29 13:26:50|110653.6|110628.6|110650.2|110625.2|110655.1|110630.1|110649.6|110624.6|14
1732886820000|2024-11-29 13:27:00|110648.8|110623.8|110653.8|110628.8|110654.1|110629.1|110648.7|110623.7|20
1732886830000|2024-11-29 13:27:10|110651.4|110626.4|110650.4|110625.4|110654|110629|110642.8|110617.8|14
1732886840000|2024-11-29 13:27:20|110649.8|110624.8|110651.9|110626.9|110653.1|110628.1|110649|110624|17
1732886850000|2024-11-29 13:27:30|110651.8|110626.8|110650.9|110625.9|110652.7|110627.7|110649.6|110624.6|16
1732886860000|2024-11-29 13:27:40|110649.4|110624.4|110650.4|110625.4|110656.1|110631.1|110649.4|110624.4|20
1732886870000|2024-11-29 13:27:50|110648.6|110623.6|110652.3|110627.3|110652.6|110627.6|110646.3|110621.3|14
1732886880000|2024-11-29 13:28:00|110651.1|110626.1|110647.6|110622.6|110652.5|110627.5|110647.2|110622.2|10
1732886890000|2024-11-29 13:28:10|110647.4|110622.4|110647.1|110622.1|110647.8|110622.8|110645.6|110620.6|13
1732886900000|2024-11-29 13:28:20|110648.7|110623.7|110649.4|110624.4|110649.4|110624.4|110647.3|110622.3|9
1732886910000|2024-11-29 13:28:30|110647.2|110622.2|110648.6|110623.6|110648.7|110623.7|110645.8|110620.8|10
1732886920000|2024-11-29 13:28:40|110648.7|110623.7|110647.8|110622.8|110648.7|110623.7|110647.8|110622.8|4
1732886930000|2024-11-29 13:28:50|110646.2|110621.2|110659.6|110634.6|110659.6|110634.6|110646.2|110621.2|15
1732886940000|2024-11-29 13:29:00|110660.6|110635.6|110663.7|110638.7|110664.3|110639.3|110657.7|110632.7|24
1732886950000|2024-11-29 13:29:10|110662.2|110637.2|110664.8|110639.8|110665.8|110640.8|110657.9|110632.9|29
1732886960000|2024-11-29 13:29:20|110666.4|110641.4|110665.7|110640.7|110667.6|110642.6|110663|110638|34
1732886970000|2024-11-29 13:29:30|110664.8|110639.8|110663.4|110638.4|110665.7|110640.7|110660.4|110635.4|17
1732886980000|2024-11-29 13:29:40|110662.3|110637.3|110676.3|110626.3|110677.5|110637.3|110662.3|110625.1|22
1732886990000|2024-11-29 13:29:50|110677.8|110627.8|110676.9|110626.9|110678.7|110628.7|110676.2|110626.2|22
1732887000000|2024-11-29 13:30:00|110678.7|110628.7|110681.7|110631.7|110687.9|110649.4|110674.2|110624.2|42
1732887010000|2024-11-29 13:30:10|110682.6|110632.6|110675.4|110625.4|110683.4|110633.4|110666.9|110616.9|31
1732887020000|2024-11-29 13:30:20|110677|110627|110676.5|110626.5|110677.5|110627.5|110675.4|110625.4|17
1732887030000|2024-11-29 13:30:30|110678.1|110628.1|110686.9|110636.9|110687.3|110637.3|110678.1|110628.1|14
1732887040000|2024-11-29 13:30:40|110684.2|110634.2|110680.2|110630.2|110684.2|110634.2|110676.4|110626.4|30
1732887050000|2024-11-29 13:30:50|110681.5|110631.5|110693|110643|110700.9|110650.9|110681.5|110631.5|38
1732887060000|2024-11-29 13:31:00|110694.7|110644.7|110686.2|110636.2|110698.1|110649.2|110666.8|110627.6|50
1732887070000|2024-11-29 13:31:10|110686.1|110636.1|110690.3|110640.3|110690.3|110640.3|110682.8|110632.8|34
1732887080000|2024-11-29 13:31:20|110690.7|110640.7|110703|110653|110705.5|110655.5|110689.2|110639.2|51
1732887090000|2024-11-29 13:31:30|110703.4|110653.4|110710.3|110660.3|110711.3|110661.3|110703.3|110653.3|46
1732887100000|2024-11-29 13:31:40|110710.8|110660.8|110722.5|110672.5|110722.6|110672.6|110710.5|110660.5|47
1732887110000|2024-11-29 13:31:50|110722.4|110672.4|110726.1|110676.1|110727.3|110677.3|110720.6|110670.6|35
1732887120000|2024-11-29 13:32:00|110726|110676|110740.9|110690.9|110741.8|110707.8|110721.2|110675.3|56
1732887130000|2024-11-29 13:32:10|110741.2|110691.2|110740.7|110690.7|110741.7|110691.7|110737|110687|37
1732887140000|2024-11-29 13:32:20|110742.9|110692.9|110735.8|110685.8|110742.9|110692.9|110733.3|110683.3|44
1732887150000|2024-11-29 13:32:30|110735.6|110685.6|110709.8|110659.8|110740.6|110694.4|110709.8|110659.8|50
1732887160000|2024-11-29 13:32:40|110710.9|110660.9|110711.5|110661.5|110716.4|110666.4|110710.9|110660.9|34
1732887170000|2024-11-29 13:32:50|110713.3|110663.3|110698.8|110648.8|110715.8|110665.8|110695.2|110645.2|52
1732887180000|2024-11-29 13:33:00|110699|110649|110708.7|110658.7|110717.1|110667.1|110694.8|110644.8|47
1732887190000|2024-11-29 13:33:10|110710.1|110660.1|110711.7|110661.7|110711.7|110661.7|110702.8|110652.8|20
1732887200000|2024-11-29 13:33:20|110711.4|110661.4|110710.6|110685.6|110727.1|110685.6|110707.1|110661|32
1732887210000|2024-11-29 13:33:30|110719.1|110669.1|110727.7|110677.7|110731.5|110681.5|110719.1|110669.1|27
1732887220000|2024-11-29 13:33:40|110728.1|110678.1|110725|110675|110728.5|110678.5|110722.1|110672.1|21
1732887230000|2024-11-29 13:33:50|110723.6|110673.6|110699.4|110674.4|110724.7|110686|110699.4|110673.3|21
1732887240000|2024-11-29 13:34:00|110699.2|110674.2|110695.9|110670.9|110701|110676|110695.9|110670.9|17
1732887250000|2024-11-29 13:34:10|110696.6|110671.6|110694.1|110669.1|110697.2|110672.2|110694.1|110669.1|9
1732887260000|2024-11-29 13:34:20|110693.8|110668.8|110695.9|110670.9|110705.7|110680.7|110692.9|110667.9|22
1732887270000|2024-11-29 13:34:30|110696|110671|110697.6|110672.6|110697.6|110672.6|110694.7|110669.7|14
1732887280000|2024-11-29 13:34:40|110698|110673|110708.5|110683.5|110710|110685|110697.3|110672.3|21
1732887290000|2024-11-29 13:34:50|110710.2|110685.2|110706.5|110681.5|110710.2|110685.2|110701.5|110676.5|15
1732887300000|2024-11-29 13:35:00|110708|110683|110712.3|110687.3|110735.5|110701|110708|110682.2|39
1732887310000|2024-11-29 13:35:10|110713.6|110688.6|110711.5|110686.5|110714.6|110689.6|110711|110686|17
1732887320000|2024-11-29 13:35:20|110710.3|110685.3|110711.6|110686.6|110712.3|110687.3|110706.6|110681.6|17
1732887330000|2024-11-29 13:35:30|110710.3|110685.3|110703.3|110678.3|110710.6|110685.6|110703.3|110678.3|18
1732887340000|2024-11-29 13:35:40|110699.4|110674.4|110699.9|110674.9|110702.4|110677.4|110698|110673|12
1732887350000|2024-11-29 13:35:50|110698.7|110673.7|110699.3|110674.3|110699.5|110674.5|110696.7|110671.7|14
1732887360000|2024-11-29 13:36:00|110699.1|110674.1|110699.7|110674.7|110704.3|110679.3|110693.5|110668.5|26
1732887370000|2024-11-29 13:36:10|110700.2|110675.2|110710|110685|110710.8|110685.8|110696.8|110671.8|19
1732887380000|2024-11-29 13:36:20|110711.4|110686.4|110723.2|110698.2|110725.3|110700.3|110711.4|110686.4|35
1732887390000|2024-11-29 13:36:30|110720|110695|110715.8|110690.8|110722.1|110697.1|110713.9|110688.9|29
1732887400000|2024-11-29 13:36:40|110717.1|110692.1|110701.6|110676.6|110718.5|110693.5|110700.6|110675.6|28
1732887410000|2024-11-29 13:36:50|110700.1|110675.1|110699.6|110674.6|110703.3|110678.3|110699.6|110674.6|18
1732887420000|2024-11-29 13:37:00|110699.8|110674.8|110701.4|110676.4|110703.3|110678.3|110698.1|110673.1|23
1732887430000|2024-11-29 13:37:10|110701.2|110676.2|110695|110670|110701.2|110676.2|110695|110670|13
1732887440000|2024-11-29 13:37:20|110692.4|110667.4|110689|110664|110696.4|110671.4|110689|110664|22
1732887450000|2024-11-29 13:37:30|110689.4|110664.4|110683.9|110658.9|110689.4|110664.4|110682.7|110657.7|10
1732887460000|2024-11-29 13:37:40|110683.6|110658.6|110670.5|110645.5|110683.6|110658.6|110669.1|110644.1|22
1732887470000|2024-11-29 13:37:50|110670.3|110645.3|110676.7|110651.7|110676.7|110651.7|110668.4|110643.4|18
1732887480000|2024-11-29 13:38:00|110675.3|110650.3|110676.5|110651.5|110681.3|110656.3|110674.8|110649.8|15
1732887490000|2024-11-29 13:38:10|110675.2|110650.2|110696.8|110671.8|110696.8|110671.8|110675.2|110650.2|30
1732887500000|2024-11-29 13:38:20|110694.6|110669.6|110696.3|110671.3|110696.3|110671.3|110692.2|110667.2|14
1732887510000|2024-11-29 13:38:30|110696.8|110671.8|110700.1|110675.1|110701.1|110676.1|110696.8|110671.8|11
1732887520000|2024-11-29 13:38:40|110700.2|110675.2|110705.9|110680.9|110706.8|110681.8|110697.2|110672.2|27
1732887530000|2024-11-29 13:38:50|110707.5|110682.5|110712.6|110687.6|110713.1|110688.1|110707.5|110682.5|10
1732887540000|2024-11-29 13:39:00|110711.5|110686.5|110713.7|110688.7|110714.5|110689.5|110709.6|110684.6|22
1732887550000|2024-11-29 13:39:10|110714.2|110689.2|110711.4|110686.4|110715.6|110690.6|110711.3|110686.3|30
1732887560000|2024-11-29 13:39:20|110713|110688|110724.3|110699.3|110726.9|110701.9|110713|110688|26
1732887570000|2024-11-29 13:39:30|110725.6|110700.6|110718.4|110693.4|110726|110701|110712.1|110687.1|32
1732887580000|2024-11-29 13:39:40|110717.6|110692.6|110715|110690|110719.5|110694.5|110714.7|110689.7|13
1732887590000|2024-11-29 13:39:50|110717|110692|110727.9|110702.9|110728.3|110703.3|110716.6|110691.6|28
1732887600000|2024-11-29 13:40:00|110728.3|110703.3|110738.3|110713.3|110739.2|110714.2|110728.3|110703.3|23
1732887610000|2024-11-29 13:40:10|110740.2|110715.2|110765|110740|110767.6|110742.6|110739.7|110714.7|36
1732887620000|2024-11-29 13:40:20|110764.6|110739.6|110752.2|110727.2|110765.3|110740.3|110752.2|110727.2|15
1732887630000|2024-11-29 13:40:30|110753.9|110728.9|110763.8|110738.8|110766.7|110741.7|110753|110728|27
1732887640000|2024-11-29 13:40:40|110763.9|110738.9|110767.5|110742.5|110767.5|110742.5|110758.4|110733.4|24
1732887650000|2024-11-29 13:40:50|110767.7|110742.7|110765.2|110740.2|110768|110743|110759.2|110734.2|17
1732887660000|2024-11-29 13:41:00|110763.9|110738.9|110753.4|110728.4|110765.6|110740.6|110753.4|110728.4|24
1732887670000|2024-11-29 13:41:10|110752.4|110727.4|110759|110734|110759|110734|110752.1|110727.1|26
1732887680000|2024-11-29 13:41:20|110757.7|110732.7|110751.2|110726.2|110758.6|110733.6|110750.9|110725.9|17
1732887690000|2024-11-29 13:41:30|110750.1|110725.1|110750.1|110725.1|110753.1|110728.1|110748.5|110723.5|14
1732887700000|2024-11-29 13:41:40|110747.9|110722.9|110759.2|110734.2|110759.4|110734.4|110747|110722|25
1732887710000|2024-11-29 13:41:50|110757.9|110732.9|110773.3|110748.3|110773.4|110748.4|110757.9|110732.9|26
1732887720000|2024-11-29 13:42:00|110772.1|110747.1|110760.8|110735.8|110773.3|110748.3|110760.5|110735.5|24
1732887730000|2024-11-29 13:42:10|110763|110738|110758.7|110733.7|110767|110742|110758.7|110733.7|26
1732887740000|2024-11-29 13:42:20|110760.1|110735.1|110759.6|110734.6|110767.9|110742.9|110757.3|110732.3|26
1732887750000|2024-11-29 13:42:30|110760.9|110735.9|110760.4|110735.4|110765.8|110740.8|110760.4|110735.4|22
1732887760000|2024-11-29 13:42:40|110758.1|110733.1|110760.7|110735.7|110761.4|110736.4|110757.5|110732.5|26
1732887770000|2024-11-29 13:42:50|110755.3|110730.3|110753.3|110728.3|110762.6|110737.6|110753.3|110728.3|16
1732887780000|2024-11-29 13:43:00|110755.4|110730.4|110762.3|110737.3|110762.3|110737.3|110754.5|110729.5|16
1732887790000|2024-11-29 13:43:10|110762.8|110737.8|110747.9|110722.9|110762.8|110737.8|110743.7|110718.7|26
1732887800000|2024-11-29 13:43:20|110746|110721|110746.2|110721.2|110748.6|110723.6|110742.1|110717.1|30
1732887810000|2024-11-29 13:43:30|110746.5|110721.5|110763.9|110738.9|110764.8|110739.8|110746.5|110721.5|25
1732887820000|2024-11-29 13:43:40|110764.3|110739.3|110768.3|110743.3|110770.4|110745.4|110764.3|110739.3|20
1732887830000|2024-11-29 13:43:50|110767.6|110742.6|110775.6|110750.6|110786.3|110761.3|110767|110742|25
1732887840000|2024-11-29 13:44:00|110775.8|110750.8|110765|110740|110782|110757|110761.8|110736.8|36
1732887850000|2024-11-29 13:44:10|110766.4|110741.4|110776.4|110751.4|110777.8|110752.8|110766.4|110741.4|15
1732887860000|2024-11-29 13:44:20|110776.5|110751.5|110777.8|110752.8|110781.8|110756.8|110773.8|110748.8|23
1732887870000|2024-11-29 13:44:30|110777.6|110752.6|110777.1|110752.1|110780|110755|110775.5|110750.5|21
1732887880000|2024-11-29 13:44:40|110777.7|110752.7|110782.9|110757.9|110786.7|110761.7|110776.6|110751.6|21
1732887890000|2024-11-29 13:44:50|110784.1|110759.1|110788.9|110763.9|110790.5|110765.5|110782.8|110757.8|25
1732887900000|2024-11-29 13:45:00|110788.5|110763.5|110791.3|110766.3|110793|110768|110781.5|110756.5|31
1732887910000|2024-11-29 13:45:10|110791.9|110766.9|110783|110758|110794.6|110769.6|110782.7|110757.7|25
1732887920000|2024-11-29 13:45:20|110783.4|110758.4|110786.2|110761.2|110787.8|110762.8|110778|110753|30
1732887930000|2024-11-29 13:45:30|110784.8|110759.8|110778.2|110753.2|110784.8|110759.8|110775.2|110750.2|19
1732887940000|2024-11-29 13:45:40|110779.4|110754.4|110780.4|110755.4|110783.6|110758.6|110777.8|110752.8|19
1732887950000|2024-11-29 13:45:50|110780.3|110755.3|110778.3|110753.3|110780.3|110755.3|110776.8|110751.8|10
1732887960000|2024-11-29 13:46:00|110778.2|110753.2|110764|110739|110778.2|110753.2|110755.2|110730.2|42
1732887970000|2024-11-29 13:46:10|110761|110736|110757.8|110732.8|110763.1|110738.1|110754.5|110729.5|25
1732887980000|2024-11-29 13:46:20|110759.1|110734.1|110759.6|110734.6|110761.8|110736.8|110757.2|110732.2|21
1732887990000|2024-11-29 13:46:30|110760.9|110735.9|110765.4|110740.4|110765.7|110740.7|110760.8|110735.8|28
1732888000000|2024-11-29 13:46:40|110764.2|110739.2|110764.3|110739.3|110765.7|110740.7|110762.7|110737.7|18
1732888010000|2024-11-29 13:46:50|110766.2|110741.2|110761.5|110736.5|110775|110750|110761.5|110736.5|17
1732888020000|2024-11-29 13:47:00|110761.9|110736.9|110751|110726|110762.6|110737.6|110750.5|110725.5|17
1732888030000|2024-11-29 13:47:10|110751.7|110726.7|110756.1|110731.1|110759.2|110734.2|110751.7|110726.7|15
1732888040000|2024-11-29 13:47:20|110756|110731|110747.1|110722.1|110756|110731|110746|110721|14
1732888050000|2024-11-29 13:47:30|110745.9|110720.9|110743.9|110718.9|110745.9|110720.9|110743.5|110718.5|7
1732888060000|2024-11-29 13:47:40|110743.7|110718.7|110738|110713|110743.7|110718.7|110735.7|110710.7|21
1732888070000|2024-11-29 13:47:50|110738.1|110713.1|110740.3|110715.3|110741|110716|110738.1|110713.1|19
1732888080000|2024-11-29 13:48:00|110738.9|110713.9|110736.6|110711.6|110741.2|110716.2|110726.2|110701.2|23
1732888090000|2024-11-29 13:48:10|110736.5|110711.5|110737.8|110712.8|110737.8|110712.8|110734.1|110709.1|12
1732888100000|2024-11-29 13:48:20|110739|110714|110735.2|110710.2|110739.2|110714.2|110734.4|110709.4|19
1732888110000|2024-11-29 13:48:30|110735.6|110710.6|110750.8|110725.8|110750.8|110725.8|110735.6|110710.6|24
1732888120000|2024-11-29 13:48:40|110751.1|110726.1|110746.5|110721.5|110751.1|110726.1|110745.9|110720.9|13
1732888130000|2024-11-29 13:48:50|110745.6|110720.6|110747.3|110722.3|110751|110726|110745.6|110720.6|19
1732888140000|2024-11-29 13:49:00|110747.2|110722.2|110736.8|110711.8|110752.2|110727.2|110736.8|110711.8|25
1732888150000|2024-11-29 13:49:10|110736.3|110711.3|110744.9|110719.9|110754.9|110729.9|110736|110711|21
1732888160000|2024-11-29 13:49:20|110744.7|110719.7|110733.6|110708.6|110744.7|110719.7|110733.6|110708.6|28
1732888170000|2024-11-29 13:49:30|110732.6|110707.6|110726.7|110701.7|110734|110709|110726.7|110701.7|12
1732888180000|2024-11-29 13:49:40|110727|110702|110723.1|110698.1|110727|110702|110716.3|110691.3|19
1732888190000|2024-11-29 13:49:50|110723.2|110698.2|110727.5|110702.5|110728.5|110703.5|110721.9|110696.9|29
1732888200000|2024-11-29 13:50:00|110726.4|110701.4|110731.6|110706.6|110731.6|110706.6|110720.7|110695.7|29
1732888210000|2024-11-29 13:50:10|110729.1|110704.1|110734.5|110709.5|110737.1|110712.1|110729.1|110704.1|16
1732888220000|2024-11-29 13:50:20|110734.7|110709.7|110741.6|110716.6|110741.8|110716.8|110734.7|110709.7|13
1732888230000|2024-11-29 13:50:30|110742|110717|110746.1|110721.1|110750.8|110725.8|110739.7|110714.7|12
1732888240000|2024-11-29 13:50:40|110745.9|110720.9|110753.9|110728.9|110755.2|110730.2|110744.4|110719.4|14
1732888250000|2024-11-29 13:50:50|110754.8|110729.8|110751|110726|110757.2|110732.2|110748|110723|16
1732888260000|2024-11-29 13:51:00|110754.2|110729.2|110742.7|110717.7|110760.4|110735.4|110741.1|110716.1|25
1732888270000|2024-11-29 13:51:10|110743.2|110718.2|110744.8|110719.8|110745.2|110720.2|110734.6|110709.6|33
1732888280000|2024-11-29 13:51:20|110743.4|110718.4|110754.1|110729.1|110754.1|110729.1|110743.3|110718.3|21
1732888290000|2024-11-29 13:51:30|110755.4|110730.4|110754.9|110729.9|110756.1|110731.1|110749.9|110724.9|26
1732888300000|2024-11-29 13:51:40|110756.1|110731.1|110761.4|110736.4|110761.4|110736.4|110756.1|110731.1|7
1732888310000|2024-11-29 13:51:50|110760.1|110735.1|110759.8|110734.8|110760.4|110735.4|110759.1|110734.1|10
1732888320000|2024-11-29 13:52:00|110759.3|110734.3|110760.8|110735.8|110760.8|110735.8|110759.3|110734.3|6
1732888330000|2024-11-29 13:52:10|110759.6|110734.6|110758.9|110733.9|110762.5|110737.5|110758.2|110733.2|13
1732888340000|2024-11-29 13:52:20|110759|110734|110749|110724|110761.2|110736.2|110748.6|110723.6|20
1732888350000|2024-11-29 13:52:30|110749.5|110724.5|110753.7|110728.7|110753.7|110728.7|110748.7|110723.7|14
1732888360000|2024-11-29 13:52:40|110754.9|110729.9|110758.7|110733.7|110758.9|110733.9|110754.9|110729.9|15
1732888370000|2024-11-29 13:52:50|110758.6|110733.6|110769.7|110744.7|110769.7|110744.7|110756.6|110731.6|20
1732888380000|2024-11-29 13:53:00|110771|110746|110774.6|110749.6|110774.6|110749.6|110770.5|110745.5|12
1732888390000|2024-11-29 13:53:10|110775.4|110750.4|110772.8|110747.8|110775.7|110750.7|110772.7|110747.7|14
1732888400000|2024-11-29 13:53:20|110772.6|110747.6|110785.1|110760.1|110785.1|110760.1|110772.6|110747.6|24
1732888410000|2024-11-29 13:53:30|110783.6|110758.6|110794.6|110769.6|110807.2|110775.4|110783.6|110756.4|21
1732888420000|2024-11-29 13:53:40|110794.4|110769.4|110796|110771|110797.7|110772.7|110792.1|110767.1|15
1732888430000|2024-11-29 13:53:50|110796.5|110771.5|110800.2|110775.2|110801.8|110776.8|110796.5|110771.5|15
1732888440000|2024-11-29 13:54:00|110800.6|110775.6|110801.5|110776.5|110802|110777|110798.9|110773.9|8
1732888450000|2024-11-29 13:54:10|110802.7|110777.7|110801|110776|110803.2|110778.2|110796.3|110771.3|17
1732888460000|2024-11-29 13:54:20|110800.8|110775.8|110797.2|110772.2|110800.8|110775.8|110793.7|110768.7|14
1732888470000|2024-11-29 13:54:30|110796.3|110771.3|110795.4|110770.4|110796.9|110771.9|110794.5|110769.5|14
1732888480000|2024-11-29 13:54:40|110794.4|110769.4|110794.3|110769.3|110797.3|110772.3|110793.9|110768.9|22
1732888490000|2024-11-29 13:54:50|110796.1|110771.1|110794.4|110769.4|110796.3|110771.3|110792.2|110767.2|14
1732888500000|2024-11-29 13:55:00|110796.1|110771.1|110795.6|110770.6|110797|110772|110794.6|110769.6|12
1732888510000|2024-11-29 13:55:10|110796.2|110771.2|110798.9|110773.9|110799.1|110774.1|110796.2|110771.2|8
1732888520000|2024-11-29 13:55:20|110799|110774|110777.3|110752.3|110799|110774|110769.4|110744.4|25
1732888530000|2024-11-29 13:55:30|110775.9|110750.9|110785.2|110760.2|110785.2|110760.2|110769.2|110744.2|18
1732888540000|2024-11-29 13:55:40|110784.7|110759.7|110789.5|110764.5|110794.5|110769.5|110783|110758|39
1732888550000|2024-11-29 13:55:50|110791|110766|110793.5|110768.5|110794.8|110769.8|110784.8|110759.8|32
1732888560000|2024-11-29 13:56:00|110794.9|110769.9|110797.9|110772.9|110798.2|110773.2|110786.2|110761.2|27
1732888570000|2024-11-29 13:56:10|110799.2|110774.2|110803.8|110778.8|110804.6|110779.6|110796|110771|23
1732888580000|2024-11-29 13:56:20|110802.5|110777.5|110814|110789|110815.3|110790.3|110802.5|110777.5|18
1732888590000|2024-11-29 13:56:30|110813.8|110788.8|110820.2|110795.2|110824.5|110799.5|110813.1|110788.1|18
1732888600000|2024-11-29 13:56:40|110819.9|110794.9|110821.1|110796.1|110823|110798|110817.3|110792.3|20
1732888610000|2024-11-29 13:56:50|110819.8|110794.8|110785.6|110760.6|110819.8|110794.8|110784.2|110759.2|25
1732888620000|2024-11-29 13:57:00|110784.2|110759.2|110777.1|110752.1|110784.3|110759.3|110771|110746|35
1732888630000|2024-11-29 13:57:10|110781.1|110756.1|110778.9|110753.9|110783.3|110758.3|110773.8|110748.8|22
1732888640000|2024-11-29 13:57:20|110778.1|110753.1|110780.3|110755.3|110781.9|110756.9|110777.2|110752.2|26
1732888650000|2024-11-29 13:57:30|110781.6|110756.6|110766.6|110741.6|110793|110768|110763.9|110738.9|29
1732888660000|2024-11-29 13:57:40|110767.5|110742.5|110764.2|110739.2|110771.6|110746.6|110762|110737|33
1732888670000|2024-11-29 13:57:50|110762.6|110737.6|110758.3|110733.3|110764.6|110739.6|110754.7|110729.7|28
1732888680000|2024-11-29 13:58:00|110757.1|110732.1|110730.5|110705.5|110757.1|110732.1|110722.1|110697.1|35
1732888690000|2024-11-29 13:58:10|110728.9|110703.9|110745.5|110720.5|110746.1|110721.1|110728.9|110703.9|17
1732888700000|2024-11-29 13:58:20|110745.2|110720.2|110736.3|110711.3|110746.1|110721.1|110736.3|110711.3|15
1732888710000|2024-11-29 13:58:30|110737.6|110712.6|110739|110714|110741.8|110716.8|110732.1|110707.1|35
1732888720000|2024-11-29 13:58:40|110740.2|110715.2|110735.1|110710.1|110740.4|110715.4|110729.6|110704.6|44
1732888730000|2024-11-29 13:58:50|110734.5|110709.5|110731|110706|110734.5|110709.5|110730|110705|9
1732888740000|2024-11-29 13:59:00|110731.1|110706.1|110730.3|110705.3|110736.8|110711.8|110730.3|110705.3|17
1732888750000|2024-11-29 13:59:10|110731.1|110706.1|110730.4|110705.4|110733.9|110708.9|110727.7|110702.7|19
1732888760000|2024-11-29 13:59:20|110731.9|110706.9|110718.3|110693.3|110731.9|110706.9|110716.2|110691.2|25
1732888770000|2024-11-29 13:59:30|110716.7|110691.7|110705.5|110680.5|110716.7|110691.7|110702.8|110677.8|27
1732888780000|2024-11-29 13:59:40|110705.6|110680.6|110710.8|110685.8|110714.5|110689.5|110705.6|110680.6|26
1732888790000|2024-11-29 13:59:50|110710|110685|110706.2|110681.2|110710.7|110685.7|110700.6|110675.6|21
1732888800000|2024-11-29 14:00:00|110707.5|110682.5|110682.2|110657.2|110708.9|110683.9|110672.3|110647.3|54
1732888810000|2024-11-29 14:00:10|110683.7|110658.7|110685.4|110660.4|110685.8|110660.8|110681.2|110656.2|27
1732888820000|2024-11-29 14:00:20|110683.9|110658.9|110718.1|110693.1|110722.8|110697.8|110683.9|110658.9|37
1732888830000|2024-11-29 14:00:30|110719.4|110694.4|110715.2|110690.2|110720.8|110695.8|110713.9|110688.9|33
1732888840000|2024-11-29 14:00:40|110713.5|110688.5|110711.2|110686.2|110716.4|110691.4|110708.3|110683.3|34
1732888850000|2024-11-29 14:00:50|110711.1|110686.1|110711.7|110686.7|110714.4|110689.4|110709.7|110684.7|13
1732888860000|2024-11-29 14:01:00|110711|110686|110699.5|110674.5|110715.5|110690.5|110694.3|110669.3|27
1732888870000|2024-11-29 14:01:10|110699.8|110674.8|110701.6|110676.6|110705.5|110680.5|110688.6|110663.6|30
1732888880000|2024-11-29 14:01:20|110703.5|110678.5|110695.5|110670.5|110703.9|110678.9|110685.9|110660.9|36
1732888890000|2024-11-29 14:01:30|110694.2|110669.2|110682.6|110657.6|110695.6|110670.6|110682.6|110657.6|25
1732888900000|2024-11-29 14:01:40|110686|110661|110666.7|110641.7|110686.8|110661.8|110663.7|110638.7|16
1732888910000|2024-11-29 14:01:50|110669.1|110644.1|110659.1|110634.1|110669.1|110644.1|110658.9|110633.9|29
1732888920000|2024-11-29 14:02:00|110657.8|110632.8|110665.6|110640.6|110665.6|110640.6|110654.6|110629.6|17
1732888930000|2024-11-29 14:02:10|110664.7|110639.7|110657.8|110632.8|110665.3|110640.3|110656.7|110631.7|23
1732888940000|2024-11-29 14:02:20|110659.1|110634.1|110669.8|110644.8|110672.2|110647.2|110659.1|110634.1|26
1732888950000|2024-11-29 14:02:30|110670.4|110645.4|110661.1|110636.1|110672.4|110647.4|110661|110636|22
1732888960000|2024-11-29 14:02:40|110663.2|110638.2|110664.7|110639.7|110666.3|110641.3|110662.3|110637.3|23
1732888970000|2024-11-29 14:02:50|110664.9|110639.9|110669.6|110644.6|110673.6|110648.6|110664.5|110639.5|20
1732888980000|2024-11-29 14:03:00|110670|110645|110672.3|110647.3|110677.4|110652.4|110669|110644|28
1732888990000|2024-11-29 14:03:10|110672.2|110647.2|110666.1|110641.1|110673.3|110648.3|110660.6|110635.6|25
1732889000000|2024-11-29 14:03:20|110664.7|110639.7|110659.1|110634.1|110664.7|110639.7|110654.3|110629.3|32
1732889010000|2024-11-29 14:03:30|110659.9|110634.9|110666|110641|110672.1|110647.1|110659.1|110634.1|30
1732889020000|2024-11-29 14:03:40|110666.1|110641.1|110666.3|110641.3|110667.3|110642.3|110660.1|110635.1|26
1732889030000|2024-11-29 14:03:50|110665.9|110640.9|110680.6|110655.6|110681.5|110656.5|110663.2|110638.2|29
1732889040000|2024-11-29 14:04:00|110679.2|110654.2|110680.6|110655.6|110682.7|110657.7|110673|110648|18
1732889050000|2024-11-29 14:04:10|110679.4|110654.4|110674.5|110649.5|110679.4|110654.4|110674.2|110649.2|8
1732889060000|2024-11-29 14:04:20|110674.9|110649.9|110674.7|110649.7|110679.5|110654.5|110672.2|110647.2|25
1732889070000|2024-11-29 14:04:30|110674.3|110649.3|110678.6|110653.6|110679.2|110654.2|110673.8|110648.8|14
1732889080000|2024-11-29 14:04:40|110679.5|110654.5|110689.2|110664.2|110691|110666|110676.9|110651.9|24
1732889090000|2024-11-29 14:04:50|110687.3|110662.3|110682.6|110657.6|110687.3|110662.3|110681.8|110656.8|11
1732889100000|2024-11-29 14:05:00|110682.4|110657.4|110669.7|110644.7|110688.3|110663.3|110667.5|110642.5|28
1732889110000|2024-11-29 14:05:10|110669.1|110644.1|110671.2|110646.2|110672.6|110647.6|110665|110640|23
1732889120000|2024-11-29 14:05:20|110669.1|110644.1|110660.2|110635.2|110670.4|110645.4|110660.2|110635.2|16
1732889130000|2024-11-29 14:05:30|110660.4|110635.4|110673|110648|110673|110648|110660.2|110635.2|15
1732889140000|2024-11-29 14:05:40|110672.7|110647.7|110681.9|110656.9|110683.3|110658.3|110672.7|110647.7|15
1732889150000|2024-11-29 14:05:50|110681.5|110656.5|110688.2|110663.2|110688.2|110663.2|110676.7|110651.7|25
1732889160000|2024-11-29 14:06:00|110686.1|110661.1|110706.9|110681.9|110706.9|110681.9|110684|110659|25
1732889170000|2024-11-29 14:06:10|110710|110685|110712.8|110687.8|110715.7|110690.7|110710|110685|25
1732889180000|2024-11-29 14:06:20|110709.5|110684.5|110701.3|110676.3|110709.5|110684.5|110701.3|110676.3|15
1732889190000|2024-11-29 14:06:30|110701.5|110676.5|110706.1|110681.1|110710.5|110685.5|110701.5|110676.5|19
1732889200000|2024-11-29 14:06:40|110706.3|110681.3|110701|110676|110711.4|110686.4|110698.1|110673.1|20
1732889210000|2024-11-29 14:06:50|110700.9|110675.9|110698.4|110673.4|110705.6|110680.6|110697.2|110672.2|17
1732889220000|2024-11-29 14:07:00|110697|110672|110708.1|110683.1|110708.1|110683.1|110695.5|110670.5|20
1732889230000|2024-11-29 14:07:10|110709.1|110684.1|110718.3|110693.3|110718.3|110693.3|110703.7|110678.7|33
1732889240000|2024-11-29 14:07:20|110717.1|110692.1|110709.2|110684.2|110717.1|110692.1|110706.5|110681.5|29
1732889250000|2024-11-29 14:07:30|110708.5|110683.5|110717.1|110692.1|110717.1|110692.1|110704.3|110679.3|16
1732889260000|2024-11-29 14:07:40|110716.5|110691.5|110723.4|110698.4|110725.9|110700.9|110714.5|110689.5|25
1732889270000|2024-11-29 14:07:50|110723.2|110698.2|110724.7|110699.7|110724.9|110699.9|110721.8|110696.8|14
1732889280000|2024-11-29 14:08:00|110724.6|110699.6|110727.2|110702.2|110732|110707|110722.5|110697.5|20
1732889290000|2024-11-29 14:08:10|110726.6|110701.6|110729.3|110704.3|110732.5|110707.5|110726.6|110701.6|14
1732889300000|2024-11-29 14:08:20|110728|110703|110727.7|110702.7|110729.3|110704.3|110723.8|110698.8|18
1732889310000|2024-11-29 14:08:30|110729.5|110704.5|110734.6|110709.6|110734.6|110709.6|110727.3|110702.3|13
1732889320000|2024-11-29 14:08:40|110734.4|110709.4|110736.7|110711.7|110741.3|110716.3|110733.1|110708.1|23
1732889330000|2024-11-29 14:08:50|110737.7|110712.7|110736.2|110711.2|110743.2|110718.2|110735.8|110710.8|18
1732889340000|2024-11-29 14:09:00|110736.6|110711.6|110737.7|110712.7|110738.9|110713.9|110734.6|110709.6|12
1732889350000|2024-11-29 14:09:10|110737.6|110712.6|110742.8|110717.8|110743.3|110718.3|110737.6|110712.6|14
1732889360000|2024-11-29 14:09:20|110742.3|110717.3|110752.5|110727.5|110754.5|110729.5|110741.9|110716.9|26
1732889370000|2024-11-29 14:09:30|110753.1|110728.1|110751|110726|110759.5|110734.5|110748.6|110723.6|22
1732889380000|2024-11-29 14:09:40|110751.1|110726.1|110751|110726|110753.9|110728.9|110747.3|110722.3|21
1732889390000|2024-11-29 14:09:50|110749.1|110724.1|110748.7|110723.7|110749.2|110724.2|110748.6|110723.6|6
1732889400000|2024-11-29 14:10:00|110750.6|110725.6|110747.8|110722.8|110763|110738|110740.1|110715.1|31
1732889410000|2024-11-29 14:10:10|110749|110724|110742.3|110717.3|110750.8|110725.8|110741.1|110716.1|22
1732889420000|2024-11-29 14:10:20|110742.9|110717.9|110741.6|110716.6|110748.1|110723.1|110741.3|110716.3|14
1732889430000|2024-11-29 14:10:30|110743.6|110718.6|110745.3|110720.3|110745.3|110720.3|110741.8|110716.8|13
1732889440000|2024-11-29 14:10:40|110744.8|110719.8|110750.1|110725.1|110750.4|110725.4|110744.8|110719.8|13
1732889450000|2024-11-29 14:10:50|110750.6|110725.6|110764.7|110739.7|110765.4|110740.4|110750.6|110725.6|13
1732889460000|2024-11-29 14:11:00|110765.9|110740.9|110769.2|110744.2|110769.9|110744.9|110764.3|110739.3|19
1732889470000|2024-11-29 14:11:10|110769.8|110744.8|110767.5|110742.5|110771.5|110746.5|110764.6|110739.6|12
1732889480000|2024-11-29 14:11:20|110768.4|110743.4|110777|110752|110778.8|110753.8|110768.4|110743.4|10
1732889490000|2024-11-29 14:11:30|110776|110751|110789.8|110764.8|110790.7|110765.7|110774.3|110749.3|32
1732889500000|2024-11-29 14:11:40|110789.1|110764.1|110793.4|110768.4|110794.1|110769.1|110789|110764|22
1732889510000|2024-11-29 14:11:50|110794.4|110769.4|110793.6|110768.6|110794.8|110769.8|110793.5|110768.5|9
1732889520000|2024-11-29 14:12:00|110794.6|110769.6|110800.9|110775.9|110800.9|110775.9|110790.8|110765.8|32
1732889530000|2024-11-29 14:12:10|110802.1|110777.1|110809.8|110784.8|110813.3|110788.3|110796.9|110771.9|41
1732889540000|2024-11-29 14:12:20|110808|110783|110816.9|110791.9|110818.2|110793.2|110806.1|110781.1|37
1732889550000|2024-11-29 14:12:30|110815.8|110790.8|110833.8|110808.8|110834.5|110809.5|110815.8|110790.8|26
1732889560000|2024-11-29 14:12:40|110832.7|110807.7|110842.9|110817.9|110851|110826|110831.3|110806.3|43
1732889570000|2024-11-29 14:12:50|110843.7|110818.7|110865|110840|110865|110840|110843.7|110818.7|38
1732889580000|2024-11-29 14:13:00|110866.3|110841.3|110871.8|110846.8|110872.5|110847.5|110859.9|110834.9|29
1732889590000|2024-11-29 14:13:10|110870.8|110845.8|110878.8|110853.8|110879|110854|110867.9|110842.9|36
1732889600000|2024-11-29 14:13:20|110877.6|110852.6|110848.9|110823.9|110877.6|110852.6|110848.9|110823.9|48
1732889610000|2024-11-29 14:13:30|110847.3|110822.3|110845.9|110820.9|110847.3|110822.3|110841.8|110816.8|24
1732889620000|2024-11-29 14:13:40|110845.7|110820.7|110852.7|110827.7|110855.7|110830.7|110843.4|110818.4|26
1732889630000|2024-11-29 14:13:50|110852|110827|110836.8|110811.8|110852|110827|110836.4|110811.4|26
1732889640000|2024-11-29 14:14:00|110836.3|110811.3|110832.5|110807.5|110836.3|110811.3|110827|110802|23
1732889650000|2024-11-29 14:14:10|110831.2|110806.2|110834.8|110809.8|110837.6|110812.6|110830.7|110805.7|33
1732889660000|2024-11-29 14:14:20|110834.4|110809.4|110840.4|110815.4|110840.5|110815.5|110833.2|110808.2|42
1732889670000|2024-11-29 14:14:30|110841|110816|110837.5|110812.5|110841.3|110816.3|110830.4|110805.4|30
1732889680000|2024-11-29 14:14:40|110836.8|110811.8|110829.6|110804.6|110837.4|110812.4|110829.6|110804.6|17
1732889690000|2024-11-29 14:14:50|110828.1|110803.1|110836.6|110811.6|110836.7|110811.7|110828.1|110803.1|21
1732889700000|2024-11-29 14:15:00|110836.2|110811.2|110836|110811|110836.3|110811.3|110833.5|110808.5|11
1732889710000|2024-11-29 14:15:10|110837.4|110812.4|110811.5|110786.5|110837.4|110812.4|110810.5|110785.5|33
1732889720000|2024-11-29 14:15:20|110810.4|110785.4|110809.4|110784.4|110812.1|110787.1|110805.6|110780.6|24
1732889730000|2024-11-29 14:15:30|110810.3|110785.3|110803.6|110778.6|110810.3|110785.3|110803.6|110778.6|23
1732889740000|2024-11-29 14:15:40|110804.4|110779.4|110808.2|110783.2|110809.9|110784.9|110801.4|110776.4|21
1732889750000|2024-11-29 14:15:50|110809.8|110784.8|110804.5|110779.5|110814.3|110789.3|110804.5|110779.5|18
1732889760000|2024-11-29 14:16:00|110804.2|110779.2|110812.3|110787.3|110812.3|110787.3|110802.3|110777.3|20
1732889770000|2024-11-29 14:16:10|110813.3|110788.3|110818.3|110793.3|110821.1|110796.1|110813.3|110788.3|24
1732889780000|2024-11-29 14:16:20|110817.8|110792.8|110817|110792|110818.1|110793.1|110816|110791|8
1732889790000|2024-11-29 14:16:30|110815.7|110790.7|110817.5|110792.5|110818.1|110793.1|110815.4|110790.4|10
1732889800000|2024-11-29 14:16:40|110818.5|110793.5|110818.4|110793.4|110819.4|110794.4|110817.7|110792.7|6
1732889810000|2024-11-29 14:16:50|110819.4|110794.4|110819.6|110794.6|110820.9|110795.9|110817.9|110792.9|9
1732889820000|2024-11-29 14:17:00|110819.8|110794.8|110843.6|110818.6|110843.6|110818.6|110819.5|110794.5|23
1732889830000|2024-11-29 14:17:10|110844.6|110819.6|110852.3|110827.3|110854.7|110829.7|110843.6|110818.6|35
1732889840000|2024-11-29 14:17:20|110852.1|110827.1|110854.6|110829.6|110857.4|110832.4|110850|110825|19
1732889850000|2024-11-29 14:17:30|110855.1|110830.1|110860.2|110835.2|110860.7|110835.7|110854.5|110829.5|12
1732889860000|2024-11-29 14:17:40|110860.9|110835.9|110860.3|110835.3|110862.7|110837.7|110857.8|110832.8|14
1732889870000|2024-11-29 14:17:50|110858.5|110833.5|110860.6|110835.6|110865.8|110840.8|110857.1|110832.1|35
1732889880000|2024-11-29 14:18:00|110861.1|110836.1|110873.3|110848.3|110879.8|110854.8|110861.1|110836.1|27
1732889890000|2024-11-29 14:18:10|110873.6|110848.6|110864.2|110839.2|110876.1|110851.1|110864.2|110839.2|20
1732889900000|2024-11-29 14:18:20|110861|110836|110854.2|110829.2|110861|110836|110846.3|110821.3|30
1732889910000|2024-11-29 14:18:30|110853.8|110828.8|110851.4|110826.4|110853.8|110828.8|110847.3|110822.3|22
1732889920000|2024-11-29 14:18:40|110851.3|110826.3|110851|110826|110865.2|110840.2|110849.1|110824.1|31
1732889930000|2024-11-29 14:18:50|110851.2|110826.2|110843.1|110818.1|110851.2|110826.2|110843|110818|13
1732889940000|2024-11-29 14:19:00|110842.9|110817.9|110833.3|110808.3|110843.1|110818.1|110833.3|110808.3|24
1732889950000|2024-11-29 14:19:10|110832.8|110807.8|110837.6|110812.6|110837.6|110812.6|110828.6|110803.6|24
1732889960000|2024-11-29 14:19:20|110837.8|110812.8|110846.1|110821.1|110846.3|110821.3|110837.8|110812.8|14
1732889970000|2024-11-29 14:19:30|110844.6|110819.6|110839.5|110814.5|110844.6|110819.6|110833.9|110808.9|21
1732889980000|2024-11-29 14:19:40|110838.9|110813.9|110844.6|110819.6|110850.2|110825.2|110838.9|110813.9|21
1732889990000|2024-11-29 14:19:50|110846|110821|110845.3|110820.3|110846.8|110821.8|110845.1|110820.1|10
1732890000000|2024-11-29 14:20:00|110846.3|110821.3|110844.6|110819.6|110851.2|110826.2|110844.6|110819.6|19
1732890010000|2024-11-29 14:20:10|110844.9|110819.9|110846|110821|110846|110821|110844.5|110819.5|20
1732890020000|2024-11-29 14:20:20|110845.8|110820.8|110846.3|110821.3|110848|110823|110845.3|110820.3|21
1732890030000|2024-11-29 14:20:30|110846.9|110821.9|110841.1|110816.1|110846.9|110821.9|110839.8|110814.8|20
1732890040000|2024-11-29 14:20:40|110839.8|110814.8|110841|110816|110842.7|110817.7|110839.8|110814.8|11
1732890050000|2024-11-29 14:20:50|110840.9|110815.9|110840.5|110815.5|110845.5|110820.5|110839.5|110814.5|24
1732890060000|2024-11-29 14:21:00|110842.2|110817.2|110808.4|110783.4|110842.2|110817.2|110806.4|110781.4|15
1732890070000|2024-11-29 14:21:10|110808.6|110783.6|110774.8|110749.8|110810.5|110785.5|110774.8|110749.8|29
1732890080000|2024-11-29 14:21:20|110775.1|110750.1|110782|110757|110784.4|110759.4|110774.2|110749.2|27
1732890090000|2024-11-29 14:21:30|110782.3|110757.3|110781.9|110756.9|110788.5|110763.5|110781.8|110756.8|20
1732890100000|2024-11-29 14:21:40|110780.7|110755.7|110775.2|110750.2|110781.8|110756.8|110770.6|110745.6|29
1732890110000|2024-11-29 14:21:50|110773.8|110748.8|110769.4|110744.4|110777.4|110752.4|110769.4|110744.4|20
1732890120000|2024-11-29 14:22:00|110768.7|110743.7|110751.1|110726.1|110768.7|110743.7|110751.1|110726.1|24
1732890130000|2024-11-29 14:22:10|110751.2|110726.2|110740|110715|110751.2|110726.2|110739.8|110714.8|23
1732890140000|2024-11-29 14:22:20|110740.3|110715.3|110740.3|110715.3|110742.2|110717.2|110740|110715|18
1732890150000|2024-11-29 14:22:30|110741.2|110716.2|110744.8|110719.8|110746.5|110721.5|110741.2|110716.2|11
1732890160000|2024-11-29 14:22:40|110746|110721|110749.4|110724.4|110749.9|110724.9|110746|110721|14
1732890170000|2024-11-29 14:22:50|110749.2|110724.2|110748.4|110723.4|110750.3|110725.3|110747.9|110722.9|11
1732890180000|2024-11-29 14:23:00|110748.2|110723.2|110759.4|110734.4|110762.5|110737.5|110748.2|110723.2|29
1732890190000|2024-11-29 14:23:10|110759.7|110734.7|110777.9|110752.9|110779.1|110754.1|110759.7|110734.7|22
1732890200000|2024-11-29 14:23:20|110779|110754|110777.2|110752.2|110779.4|110754.4|110776.8|110751.8|21
1732890210000|2024-11-29 14:23:30|110778.8|110753.8|110787.5|110762.5|110788.3|110763.3|110778.8|110753.8|24
1732890220000|2024-11-29 14:23:40|110787.6|110762.6|110791.8|110766.8|110791.8|110766.8|110786.2|110761.2|14
1732890230000|2024-11-29 14:23:50|110791.3|110766.3|110796.4|110771.4|110797.9|110772.9|110791.3|110766.3|16
1732890240000|2024-11-29 14:24:00|110796.5|110771.5|110808.4|110783.4|110808.4|110783.4|110796.4|110771.4|29
1732890250000|2024-11-29 14:24:10|110807.9|110782.9|110807.6|110782.6|110807.9|110782.9|110805.1|110780.1|7
1732890260000|2024-11-29 14:24:20|110807.5|110782.5|110803.3|110778.3|110808.7|110783.7|110802.7|110777.7|14
1732890270000|2024-11-29 14:24:30|110803|110778|110790.8|110765.8|110803|110778|110789.2|110764.2|23
1732890280000|2024-11-29 14:24:40|110785.5|110760.5|110767.8|110742.8|110785.5|110760.5|110767.8|110742.8|23
1732890290000|2024-11-29 14:24:50|110769.3|110744.3|110768.8|110743.8|110770.2|110745.2|110766.6|110741.6|19
1732890300000|2024-11-29 14:25:00|110770.7|110745.7|110796.2|110771.2|110796.2|110771.2|110769.2|110744.2|22
1732890310000|2024-11-29 14:25:10|110795.8|110770.8|110799.9|110774.9|110802.6|110777.6|110795.8|110770.8|19
1732890320000|2024-11-29 14:25:20|110799.6|110774.6|110803.6|110778.6|110811.9|110786.9|110799.6|110774.6|21
1732890330000|2024-11-29 14:25:30|110803|110778|110802.4|110777.4|110803|110778|110799.1|110774.1|16
1732890340000|2024-11-29 14:25:40|110803|110778|110802.1|110777.1|110805.9|110780.9|110801|110776|10
1732890350000|2024-11-29 14:25:50|110802.5|110777.5|110805.8|110780.8|110805.8|110780.8|110802.5|110777.5|8
1732890360000|2024-11-29 14:26:00|110804.6|110779.6|110802.8|110777.8|110806.8|110781.8|110802.8|110777.8|15
1732890370000|2024-11-29 14:26:10|110802.7|110777.7|110792.3|110767.3|110804.6|110779.6|110792.3|110767.3|16
1732890380000|2024-11-29 14:26:20|110793.7|110768.7|110794.8|110769.8|110795.5|110770.5|110788.9|110763.9|14
1732890390000|2024-11-29 14:26:30|110795.3|110770.3|110810.9|110785.9|110813.9|110788.9|110795.3|110770.3|18
1732890400000|2024-11-29 14:26:40|110811.1|110786.1|110801.4|110776.4|110811.1|110786.1|110800.2|110775.2|22
1732890410000|2024-11-29 14:26:50|110803|110778|110808.3|110783.3|110809.6|110784.6|110798.4|110773.4|25
1732890420000|2024-11-29 14:27:00|110808.2|110783.2|110820.1|110795.1|110823.3|110798.3|110808|110783|21
1732890430000|2024-11-29 14:27:10|110820.2|110795.2|110809.8|110784.8|110820.7|110795.7|110801.8|110776.8|28
1732890440000|2024-11-29 14:27:20|110810|110785|110806.4|110781.4|110810|110785|110803|110778|18
1732890450000|2024-11-29 14:27:30|110807|110782|110804.9|110779.9|110807.4|110782.4|110804.9|110779.9|7
1732890460000|2024-11-29 14:27:40|110803.8|110778.8|110805.5|110780.5|110807.5|110782.5|110802.7|110777.7|19
1732890470000|2024-11-29 14:27:50|110804.4|110779.4|110808.4|110783.4|110812|110787|110798.7|110773.7|23
1732890480000|2024-11-29 14:28:00|110809.4|110784.4|110841.8|110816.8|110841.8|110816.8|110809.4|110784.4|37
1732890490000|2024-11-29 14:28:10|110841.4|110816.4|110838.8|110813.8|110843.1|110818.1|110837.5|110812.5|30
1732890500000|2024-11-29 14:28:20|110838|110813|110785.8|110760.8|110838|110813|110785.5|110760.5|41
1732890510000|2024-11-29 14:28:30|110787|110762|110786.5|110761.5|110788.4|110763.4|110784.6|110759.6|21
1732890520000|2024-11-29 14:28:40|110786.4|110761.4|110778.9|110753.9|110788.7|110763.7|110778.3|110753.3|18
1732890530000|2024-11-29 14:28:50|110779.1|110754.1|110784.8|110759.8|110787|110762|110776.8|110751.8|18
1732890540000|2024-11-29 14:29:00|110784.2|110759.2|110782.9|110757.9|110785.5|110760.5|110782.9|110757.9|13
1732890550000|2024-11-29 14:29:10|110784.1|110759.1|110784.7|110759.7|110786.4|110761.4|110777|110752|23
1732890560000|2024-11-29 14:29:20|110784.4|110759.4|110781.4|110756.4|110784.4|110759.4|110781.4|110756.4|8
1732890570000|2024-11-29 14:29:30|110781.5|110756.5|110782.6|110757.6|110788|110763|110781.5|110756.5|17
1732890580000|2024-11-29 14:29:40|110782.8|110757.8|110782|110757|110783.4|110758.4|110781.5|110756.5|9
1732890590000|2024-11-29 14:29:50|110779.8|110754.8|110764.1|110739.1|110781.1|110756.1|110764|110739|28
1732890600000|2024-11-29 14:30:00|110765.4|110740.4|110761|110736|110768|110743|110757.4|110732.4|34
1732890610000|2024-11-29 14:30:10|110762.1|110737.1|110749.4|110724.4|110764.2|110739.2|110748|110723|43
1732890620000|2024-11-29 14:30:20|110749.5|110724.5|110743.9|110718.9|110749.9|110724.9|110740.3|110715.3|32
1732890630000|2024-11-29 14:30:30|110741.5|110716.5|110735|110710|110743.5|110718.5|110731.5|110706.5|23
1732890640000|2024-11-29 14:30:40|110735.3|110710.3|110737.3|110712.3|110742|110717|110735.3|110710.3|26
1732890650000|2024-11-29 14:30:50|110737.4|110712.4|110732.3|110707.3|110738.8|110713.8|110726.1|110701.1|22
1732890660000|2024-11-29 14:31:00|110730.9|110705.9|110745.4|110720.4|110745.4|110720.4|110726.4|110701.4|29
1732890670000|2024-11-29 14:31:10|110743.9|110718.9|110733.4|110708.4|110749.1|110724.1|110732.3|110707.3|28
1732890680000|2024-11-29 14:31:20|110734.4|110709.4|110752|110727|110752.7|110727.7|110733.4|110708.4|31
1732890690000|2024-11-29 14:31:30|110750.9|110725.9|110747.8|110722.8|110754.3|110729.3|110744.8|110719.8|27
1732890700000|2024-11-29 14:31:40|110747.3|110722.3|110744.6|110719.6|110754.9|110729.9|110743.2|110718.2|41
1732890710000|2024-11-29 14:31:50|110743.6|110718.6|110736.7|110711.7|110743.9|110718.9|110735|110710|24
1732890720000|2024-11-29 14:32:00|110738.1|110713.1|110738.2|110713.2|110740.9|110715.9|110733.5|110708.5|27
1732890730000|2024-11-29 14:32:10|110737.5|110712.5|110748.6|110723.6|110749.5|110724.5|110737.2|110712.2|23
1732890740000|2024-11-29 14:32:20|110749.3|110724.3|110757.6|110732.6|110759.1|110734.1|110748.3|110723.3|23
1732890750000|2024-11-29 14:32:30|110756.1|110731.1|110749.7|110724.7|110759.1|110734.1|110746.1|110721.1|24
1732890760000|2024-11-29 14:32:40|110750.5|110725.5|110750.6|110725.6|110751.9|110726.9|110743.2|110718.2|27
1732890770000|2024-11-29 14:32:50|110751.9|110726.9|110752.6|110727.6|110757.7|110732.7|110750.3|110725.3|19
1732890780000|2024-11-29 14:33:00|110751.2|110726.2|110726.9|110701.9|110751.2|110726.2|110726.5|110701.5|24
1732890790000|2024-11-29 14:33:10|110725.6|110700.6|110711.6|110686.6|110725.6|110700.6|110711.1|110686.1|32
1732890800000|2024-11-29 14:33:20|110712.5|110687.5|110710|110685|110716.2|110691.2|110708.9|110683.9|33
1732890810000|2024-11-29 14:33:30|110709.9|110684.9|110671|110646|110709.9|110684.9|110668.8|110643.8|33
1732890820000|2024-11-29 14:33:40|110670.4|110645.4|110672.7|110647.7|110675.5|110650.5|110665.5|110640.5|29
1732890830000|2024-11-29 14:33:50|110671.7|110646.7|110668.9|110643.9|110675.2|110650.2|110665.4|110640.4|31
1732890840000|2024-11-29 14:34:00|110667.6|110642.6|110676|110651|110676|110651|110667.5|110642.5|28
1732890850000|2024-11-29 14:34:10|110677|110652|110678.2|110653.2|110680.1|110655.1|110671.4|110646.4|31
1732890860000|2024-11-29 14:34:20|110679.2|110654.2|110677.2|110652.2|110681.1|110656.1|110677.2|110652.2|14
1732890870000|2024-11-29 14:34:30|110676.2|110651.2|110670.2|110645.2|110676.2|110651.2|110668.4|110643.4|22
1732890880000|2024-11-29 14:34:40|110670|110645|110658.5|110633.5|110675.5|110650.5|110655.4|110630.4|28
1732890890000|2024-11-29 14:34:50|110662.9|110637.9|110670|110645|110670.9|110645.9|110659.5|110634.5|21
1732890900000|2024-11-29 14:35:00|110668.9|110643.9|110668.7|110643.7|110670.2|110645.2|110664.6|110639.6|23
1732890910000|2024-11-29 14:35:10|110668.6|110643.6|110663.2|110638.2|110673.8|110648.8|110662.6|110637.6|27
1732890920000|2024-11-29 14:35:20|110663|110638|110680.6|110655.6|110682.7|110657.7|110663|110638|25
1732890930000|2024-11-29 14:35:30|110681.9|110656.9|110688.8|110663.8|110691.4|110666.4|110681.9|110656.9|15
1732890940000|2024-11-29 14:35:40|110689.4|110664.4|110689.7|110664.7|110691|110666|110688.4|110663.4|12
1732890950000|2024-11-29 14:35:50|110690.7|110665.7|110689.2|110664.2|110707|110682|110687.7|110662.7|29
1732890960000|2024-11-29 14:36:00|110690.3|110665.3|110698.4|110673.4|110704.8|110679.8|110689.3|110664.3|26
1732890970000|2024-11-29 14:36:10|110696.6|110671.6|110697.9|110672.9|110701.3|110676.3|110692.3|110667.3|24
1732890980000|2024-11-29 14:36:20|110698|110673|110694.9|110669.9|110699|110674|110694.6|110669.6|14
1732890990000|2024-11-29 14:36:30|110696.1|110671.1|110684.6|110659.6|110703.8|110678.8|110684.6|110659.6|22
1732891000000|2024-11-29 14:36:40|110684.5|110659.5|110695.3|110670.3|110695.3|110670.3|110684.5|110659.5|19
1732891010000|2024-11-29 14:36:50|110694.3|110669.3|110692.3|110667.3|110697.3|110672.3|110687.1|110662.1|26
1732891020000|2024-11-29 14:37:00|110692.6|110667.6|110689|110664|110692.9|110667.9|110682.8|110657.8|23
1732891030000|2024-11-29 14:37:10|110687.9|110662.9|110678.3|110653.3|110687.9|110662.9|110670.5|110645.5|25
1732891040000|2024-11-29 14:37:20|110678.5|110653.5|110680.4|110655.4|110684|110659|110678.5|110653.5|18
1732891050000|2024-11-29 14:37:30|110679.4|110654.4|110678.6|110653.6|110682|110657|110677.4|110652.4|11
1732891060000|2024-11-29 14:37:40|110679.7|110654.7|110679.3|110654.3|110681.1|110656.1|110678.3|110653.3|18
1732891070000|2024-11-29 14:37:50|110680.4|110655.4|110681|110656|110681.8|110656.8|110680.4|110655.4|10
1732891080000|2024-11-29 14:38:00|110681.3|110656.3|110681|110656|110681.7|110656.7|110680.8|110655.8|9
1732891090000|2024-11-29 14:38:10|110680.8|110655.8|110680.3|110655.3|110680.8|110655.8|110672.7|110647.7|18
1732891100000|2024-11-29 14:38:20|110680.7|110655.7|110676.6|110651.6|110684.9|110659.9|110676.6|110651.6|13
1732891110000|2024-11-29 14:38:30|110675.6|110650.6|110670|110645|110675.6|110650.6|110669.1|110644.1|16
1732891120000|2024-11-29 14:38:40|110667.1|110642.1|110663|110638|110667.1|110642.1|110657.9|110632.9|27
1732891130000|2024-11-29 14:38:50|110666.8|110641.8|110673.4|110648.4|110676.4|110651.4|110666.4|110641.4|14
1732891140000|2024-11-29 14:39:00|110674.4|110649.4|110675.2|110650.2|110679.7|110654.7|110672.4|110647.4|15
1732891150000|2024-11-29 14:39:10|110675.4|110650.4|110676.6|110651.6|110676.7|110651.7|110674.9|110649.9|7
1732891160000|2024-11-29 14:39:20|110676.9|110651.9|110677|110652|110683.3|110658.3|110676.9|110651.9|23
1732891170000|2024-11-29 14:39:30|110678.3|110653.3|110680.3|110655.3|110683.2|110658.2|110678.3|110653.3|15
1732891180000|2024-11-29 14:39:40|110680.2|110655.2|110679|110654|110680.2|110655.2|110678.5|110653.5|13
1732891190000|2024-11-29 14:39:50|110679.1|110654.1|110679.1|110654.1|110679.1|110654.1|110678.3|110653.3|9
1732891200000|2024-11-29 14:40:00|110679.3|110654.3|110680.5|110655.5|110680.5|110655.5|110679.1|110654.1|8
1732891210000|2024-11-29 14:40:10|110681.8|110656.8|110669.6|110644.6|110684.2|110659.2|110669.6|110644.6|11
1732891220000|2024-11-29 14:40:20|110669.4|110644.4|110677.1|110652.1|110677.3|110652.3|110665.4|110640.4|22
1732891230000|2024-11-29 14:40:30|110676.6|110651.6|110683|110658|110683|110658|110668.6|110643.6|18
1732891240000|2024-11-29 14:40:40|110688.2|110663.2|110686.9|110661.9|110695.1|110670.1|110685.6|110660.6|31
1732891250000|2024-11-29 14:40:50|110687.3|110662.3|110683.6|110658.6|110687.4|110662.4|110683.6|110658.6|20
1732891260000|2024-11-29 14:41:00|110683.3|110658.3|110680.3|110655.3|110688.4|110663.4|110677.6|110652.6|19
1732891270000|2024-11-29 14:41:10|110680.5|110655.5|110676|110651|110681.6|110656.6|110676|110651|13
1732891280000|2024-11-29 14:41:20|110675|110650|110684.3|110659.3|110687.2|110662.2|110674.7|110649.7|21
1732891290000|2024-11-29 14:41:30|110683.3|110658.3|110680.9|110655.9|110683.3|110658.3|110680|110655|10
1732891300000|2024-11-29 14:41:40|110681|110656|110684.9|110659.9|110685.1|110660.1|110681|110656|17
1732891310000|2024-11-29 14:41:50|110685.1|110660.1|110694.7|110669.7|110694.7|110669.7|110685.1|110660.1|18
1732891320000|2024-11-29 14:42:00|110694|110669|110705.3|110680.3|110707.9|110682.9|110693|110668|35
1732891330000|2024-11-29 14:42:10|110708.1|110683.1|110714.2|110689.2|110714.2|110689.2|110708.1|110683.1|11
1732891340000|2024-11-29 14:42:20|110713.7|110688.7|110715.6|110690.6|110718|110693|110710.7|110685.7|24
1732891350000|2024-11-29 14:42:30|110714.6|110689.6|110703|110678|110714.6|110689.6|110703|110678|23
1732891360000|2024-11-29 14:42:40|110702.9|110677.9|110703.4|110678.4|110703.5|110678.5|110702.8|110677.8|5
1732891370000|2024-11-29 14:42:50|110704.4|110679.4|110704.2|110679.2|110707.9|110682.9|110703.3|110678.3|15
1732891380000|2024-11-29 14:43:00|110705.2|110680.2|110707.5|110682.5|110710.1|110685.1|110705.2|110680.2|16
1732891390000|2024-11-29 14:43:10|110707.8|110682.8|110717.1|110692.1|110720.7|110695.7|110707.8|110682.8|16
1732891400000|2024-11-29 14:43:20|110716.5|110691.5|110707.1|110682.1|110717.1|110692.1|110705.8|110680.8|21
1732891410000|2024-11-29 14:43:30|110706.4|110681.4|110696.9|110671.9|110706.4|110681.4|110693.3|110668.3|23
1732891420000|2024-11-29 14:43:40|110696.3|110671.3|110687.4|110662.4|110696.3|110671.3|110687.1|110662.1|28
1732891430000|2024-11-29 14:43:50|110687.6|110662.6|110696.7|110671.7|110696.7|110671.7|110687.5|110662.5|20
1732891440000|2024-11-29 14:44:00|110696.4|110671.4|110699.2|110674.2|110706.8|110681.8|110695.2|110670.2|20
1732891450000|2024-11-29 14:44:10|110694.7|110669.7|110697.7|110672.7|110699.6|110674.6|110694.7|110669.7|16
1732891460000|2024-11-29 14:44:20|110697.9|110672.9|110694.2|110669.2|110697.9|110672.9|110694.2|110669.2|16
1732891470000|2024-11-29 14:44:30|110693.2|110668.2|110693.1|110668.1|110693.2|110668.2|110692.9|110667.9|6
1732891480000|2024-11-29 14:44:40|110693|110668|110684.4|110659.4|110693|110668|110684.4|110659.4|13
1732891490000|2024-11-29 14:44:50|110683.1|110658.1|110676.4|110626.4|110697.6|110658.1|110676.4|110626.4|31
1732891500000|2024-11-29 14:45:00|110679.7|110629.7|110687.4|110637.4|110687.4|110637.4|110674|110624|30
1732891510000|2024-11-29 14:45:10|110674.3|110649.3|110683.4|110658.4|110684.9|110659.9|110674.3|110649.3|15
1732891520000|2024-11-29 14:45:20|110682.7|110657.7|110683.4|110658.4|110684.5|110659.5|110682.7|110657.7|19
1732891530000|2024-11-29 14:45:30|110684.5|110659.5|110685.2|110660.2|110690.3|110665.3|110683.2|110658.2|22
1732891540000|2024-11-29 14:45:40|110685.1|110660.1|110670.7|110645.7|110685.2|110660.2|110670.4|110645.4|17
1732891550000|2024-11-29 14:45:50|110671.4|110646.4|110672.2|110647.2|110673.6|110648.6|110670.9|110645.9|16
1732891560000|2024-11-29 14:46:00|110671|110646|110686.8|110661.8|110690.3|110665.3|110671|110646|38
1732891570000|2024-11-29 14:46:10|110686.1|110661.1|110687.8|110662.8|110691.9|110666.9|110686.1|110661.1|18
1732891580000|2024-11-29 14:46:20|110688.3|110663.3|110698.5|110673.5|110700.7|110675.7|110688.3|110663.3|22
1732891590000|2024-11-29 14:46:30|110699.6|110674.6|110711.8|110686.8|110711.8|110686.8|110699.6|110674.6|29
1732891600000|2024-11-29 14:46:40|110712.3|110687.3|110704.7|110679.7|110713.5|110688.5|110704.7|110679.7|24
1732891610000|2024-11-29 14:46:50|110703.6|110678.6|110703.6|110678.6|110705.2|110680.2|110703.6|110678.6|11
1732891620000|2024-11-29 14:47:00|110703.3|110678.3|110703.2|110678.2|110703.7|110678.7|110703|110678|8
1732891630000|2024-11-29 14:47:10|110703.3|110678.3|110698.9|110673.9|110704|110679|110696.8|110671.8|12
1732891640000|2024-11-29 14:47:20|110698.8|110673.8|110695.8|110670.8|110698.8|110673.8|110695.8|110670.8|10
1732891650000|2024-11-29 14:47:30|110696.3|110671.3|110699.5|110674.5|110701.5|110676.5|110693.3|110668.3|19
1732891660000|2024-11-29 14:47:40|110699.4|110674.4|110699|110674|110701.7|110676.7|110695.8|110670.8|16
1732891670000|2024-11-29 14:47:50|110700|110675|110699.2|110674.2|110700.5|110675.5|110698.6|110673.6|14
1732891680000|2024-11-29 14:48:00|110696.9|110671.9|110678.2|110653.2|110696.9|110671.9|110677.1|110652.1|24
1732891690000|2024-11-29 14:48:10|110678.7|110653.7|110676.1|110651.1|110680.5|110655.5|110676.1|110651.1|18
1732891700000|2024-11-29 14:48:20|110677.3|110652.3|110684.4|110659.4|110685.4|110660.4|110675.1|110650.1|12
1732891710000|2024-11-29 14:48:30|110684.9|110659.9|110689.6|110664.6|110691.1|110666.1|110684.9|110659.9|19
1732891720000|2024-11-29 14:48:40|110689|110664|110697.1|110672.1|110698|110673|110688.2|110663.2|24
1732891730000|2024-11-29 14:48:50|110697.3|110672.3|110694.2|110669.2|110698.5|110673.5|110689.5|110664.5|24
1732891740000|2024-11-29 14:49:00|110695.2|110670.2|110701|110676|110702.1|110677.1|110694.1|110669.1|22
1732891750000|2024-11-29 14:49:10|110702.1|110677.1|110695.6|110670.6|110703.5|110678.5|110693.5|110668.5|27
1732891760000|2024-11-29 14:49:20|110695.2|110670.2|110700|110675|110700.9|110675.9|110695.2|110670.2|18
1732891770000|2024-11-29 14:49:30|110701|110676|110701.5|110676.5|110704.4|110679.4|110701|110676|18
1732891780000|2024-11-29 14:49:40|110700.8|110675.8|110728.5|110703.5|110728.5|110703.5|110700.1|110675.1|26
1732891790000|2024-11-29 14:49:50|110729.1|110704.1|110726.5|110701.5|110734.1|110709.1|110725.2|110700.2|21
1732891800000|2024-11-29 14:50:00|110727.3|110702.3|110721.2|110696.2|110727.3|110702.3|110721.2|110696.2|25
1732891810000|2024-11-29 14:50:10|110719.8|110694.8|110705.3|110680.3|110719.8|110694.8|110701.4|110676.4|35
1732891820000|2024-11-29 14:50:20|110705.2|110680.2|110705.3|110680.3|110706.9|110681.9|110702|110677|13
1732891830000|2024-11-29 14:50:30|110708.8|110683.8|110714.8|110689.8|110715.2|110690.2|110707.8|110682.8|10
1732891840000|2024-11-29 14:50:40|110714.4|110689.4|110707|110682|110715.4|110690.4|110701.5|110676.5|19
1732891850000|2024-11-29 14:50:50|110707.7|110682.7|110704.6|110679.6|110709.9|110684.9|110699.6|110674.6|20
1732891860000|2024-11-29 14:51:00|110704.1|110679.1|110697.8|110672.8|110710.9|110685.9|110697.8|110672.8|32
1732891870000|2024-11-29 14:51:10|110696.6|110671.6|110691.9|110666.9|110699.3|110674.3|110691.5|110666.5|25
1732891880000|2024-11-29 14:51:20|110692.2|110667.2|110704.2|110679.2|110707.1|110682.1|110692.2|110667.2|35
1732891890000|2024-11-29 14:51:30|110702.6|110677.6|110708.1|110683.1|110708.8|110683.8|110702.5|110677.5|32
1732891900000|2024-11-29 14:51:40|110709.2|110684.2|110714.6|110689.6|110715|110690|110708.5|110683.5|16
1732891910000|2024-11-29 14:51:50|110715|110690|110706.7|110681.7|110715|110690|110704.9|110679.9|20
1732891920000|2024-11-29 14:52:00|110710.5|110685.5|110705.2|110680.2|110713.8|110688.8|110705.1|110680.1|23
1732891930000|2024-11-29 14:52:10|110706.1|110681.1|110702.4|110677.4|110706.2|110681.2|110702.4|110677.4|17
1732891940000|2024-11-29 14:52:20|110701.1|110676.1|110695.5|110670.5|110701.1|110676.1|110695|110670|19
1732891950000|2024-11-29 14:52:30|110695.6|110670.6|110690.6|110665.6|110695.6|110670.6|110689.2|110664.2|15
1732891960000|2024-11-29 14:52:40|110690.2|110665.2|110690.2|110665.2|110690.9|110665.9|110689.2|110664.2|18
1732891970000|2024-11-29 14:52:50|110689.2|110664.2|110688.6|110663.6|110690.9|110665.9|110674.3|110649.3|34
1732891980000|2024-11-29 14:53:00|110690.8|110665.8|110696|110671|110701.6|110676.6|110689.9|110664.9|25
1732891990000|2024-11-29 14:53:10|110694.8|110669.8|110689.8|110664.8|110694.8|110669.8|110689.5|110664.5|13
1732892000000|2024-11-29 14:53:20|110689.9|110664.9|110686.6|110661.6|110690.9|110665.9|110686.6|110661.6|9
1732892010000|2024-11-29 14:53:30|110687.7|110662.7|110686.4|110661.4|110688|110663|110686.3|110661.3|12
1732892020000|2024-11-29 14:53:40|110686.3|110661.3|110680.4|110655.4|110686.3|110661.3|110680.4|110655.4|14
1732892030000|2024-11-29 14:53:50|110679.8|110654.8|110677.4|110652.4|110679.8|110654.8|110677.4|110652.4|9
1732892040000|2024-11-29 14:54:00|110677.2|110652.2|110665.5|110640.5|110677.2|110652.2|110652.1|110627.1|46
1732892050000|2024-11-29 14:54:10|110667.6|110642.6|110658.5|110633.5|110670.6|110645.6|110658.5|110633.5|40
1732892060000|2024-11-29 14:54:20|110659|110634|110670.2|110645.2|110673|110648|110659|110634|37
1732892070000|2024-11-29 14:54:30|110669.1|110644.1|110666.5|110641.5|110675.6|110650.6|110666.5|110641.5|33
1732892080000|2024-11-29 14:54:40|110667.3|110642.3|110664.7|110639.7|110669.7|110644.7|110662.4|110637.4|30
1732892090000|2024-11-29 14:54:50|110664.5|110639.5|110660.1|110635.1|110665.4|110640.4|110657.5|110632.5|18
1732892100000|2024-11-29 14:55:00|110659.5|110634.5|110648.3|110623.3|110659.5|110634.5|110647.2|110622.2|30
1732892110000|2024-11-29 14:55:10|110647.2|110622.2|110645.4|110620.4|110649.9|110624.9|110642.3|110617.3|29
1732892120000|2024-11-29 14:55:20|110644.7|110619.7|110607.5|110582.5|110644.7|110619.7|110605.3|110580.3|36
1732892130000|2024-11-29 14:55:30|110606|110581|110601.3|110576.3|110606|110581|110596.8|110571.8|26
1732892140000|2024-11-29 14:55:40|110599.3|110574.3|110598.9|110573.9|110600.2|110575.2|110589.6|110564.6|41
1732892150000|2024-11-29 14:55:50|110600.6|110575.6|110592.6|110567.6|110600.6|110575.6|110589.5|110564.5|45
1732892160000|2024-11-29 14:56:00|110594.3|110569.3|110601.6|110576.6|110609.5|110584.5|110594.3|110569.3|31
1732892170000|2024-11-29 14:56:10|110601.1|110576.1|110602.6|110577.6|110603.2|110578.2|110596.8|110571.8|28
1732892180000|2024-11-29 14:56:20|110600.4|110575.4|110592.1|110567.1|110602.6|110577.6|110586.6|110561.6|37
1732892190000|2024-11-29 14:56:30|110590.9|110565.9|110585.4|110560.4|110590.9|110565.9|110584.7|110559.7|26
1732892200000|2024-11-29 14:56:40|110583.7|110558.7|110589.7|110564.7|110594.9|110569.9|110583.5|110558.5|17
1732892210000|2024-11-29 14:56:50|110593.5|110568.5|110580.8|110555.8|110598.5|110573.5|110580.5|110555.5|27
1732892220000|2024-11-29 14:57:00|110583.8|110558.8|110599.8|110574.8|110600.4|110575.4|110583.8|110558.8|36
1732892230000|2024-11-29 14:57:10|110600.8|110575.8|110629|110604|110636.7|110611.7|110600.3|110575.3|28
1732892240000|2024-11-29 14:57:20|110627.7|110602.7|110625.9|110600.9|110628.8|110603.8|110624.2|110599.2|26
1732892250000|2024-11-29 14:57:30|110627.3|110602.3|110637.8|110612.8|110639.9|110614.9|110621.2|110596.2|46
1732892260000|2024-11-29 14:57:40|110636.9|110611.9|110623.5|110598.5|110636.9|110611.9|110620|110595|39
1732892270000|2024-11-29 14:57:50|110623.7|110598.7|110624.6|110599.6|110625.9|110600.9|110618.9|110593.9|24
1732892280000|2024-11-29 14:58:00|110621.7|110596.7|110634.2|110609.2|110635.8|110610.8|110621.7|110596.7|45
1732892290000|2024-11-29 14:58:10|110634.6|110609.6|110639.5|110614.5|110640.6|110615.6|110631.1|110606.1|27
1732892300000|2024-11-29 14:58:20|110641.1|110616.1|110633|110608|110646.1|110621.1|110626.1|110601.1|43
1732892310000|2024-11-29 14:58:30|110632.2|110607.2|110631.3|110606.3|110635.9|110610.9|110630|110605|29
1732892320000|2024-11-29 14:58:40|110632.3|110607.3|110613.3|110588.3|110632.3|110607.3|110613.3|110588.3|36
1732892330000|2024-11-29 14:58:50|110612.1|110587.1|110614.6|110589.6|110616.3|110591.3|110602.9|110577.9|32
1732892340000|2024-11-29 14:59:00|110613.3|110588.3|110612.8|110587.8|110616|110591|110609.6|110584.6|21
1732892350000|2024-11-29 14:59:10|110612.7|110587.7|110604.3|110579.3|110612.7|110587.7|110602.2|110577.2|23
1732892360000|2024-11-29 14:59:20|110604.2|110579.2|110605|110580|110606.7|110581.7|110602.6|110577.6|14
1732892370000|2024-11-29 14:59:30|110606.4|110581.4|110603.8|110578.8|110606.6|110581.6|110601.4|110576.4|23
1732892380000|2024-11-29 14:59:40|110603.5|110578.5|110608.2|110583.2|110608.2|110583.2|110602.3|110577.3|26
1732892390000|2024-11-29 14:59:50|110607.6|110582.6|110629.5|110604.5|110629.5|110604.5|110606.2|110581.2|42
1732892400000|2024-11-29 15:00:00|110633.2|110608.2|110665.5|110640.5|110665.5|110640.5|110631.6|110606.6|54
1732892410000|2024-11-29 15:00:10|110670.3|110645.3|110689.7|110664.7|110692.9|110667.9|110665.9|110640.9|44
1732892420000|2024-11-29 15:00:20|110690.8|110665.8|110675.7|110650.7|110695.2|110670.2|110664.5|110639.5|31
1732892430000|2024-11-29 15:00:30|110673.5|110648.5|110674.2|110649.2|110675.7|110650.7|110668.3|110643.3|51
1732892440000|2024-11-29 15:00:40|110676.4|110651.4|110674.6|110649.6|110681.6|110656.6|110671.1|110646.1|37
1732892450000|2024-11-29 15:00:50|110676.3|110651.3|110677.7|110652.7|110686.7|110661.7|110674.5|110649.5|41
1732892460000|2024-11-29 15:01:00|110673.6|110648.6|110686.6|110661.6|110686.6|110661.6|110671.6|110646.6|33
1732892470000|2024-11-29 15:01:10|110688.2|110663.2|110682.9|110657.9|110701.4|110676.4|110679.5|110654.5|36
1732892480000|2024-11-29 15:01:20|110684.2|110659.2|110674.3|110649.3|110689.3|110664.3|110673.6|110648.6|38
1732892490000|2024-11-29 15:01:30|110676.8|110651.8|110684.9|110659.9|110684.9|110659.9|110674.5|110649.5|27
1732892500000|2024-11-29 15:01:40|110683.7|110658.7|110703.7|110678.7|110703.8|110678.8|110682.8|110657.8|24
1732892510000|2024-11-29 15:01:50|110703.6|110678.6|110706.8|110681.8|110710.2|110685.2|110689.4|110664.4|33
1732892520000|2024-11-29 15:02:00|110709.1|110684.1|110701.7|110676.7|110709.1|110684.1|110700.9|110675.9|36
1732892530000|2024-11-29 15:02:10|110702.9|110677.9|110705.7|110680.7|110707.8|110682.8|110699.7|110674.7|50
1732892540000|2024-11-29 15:02:20|110706.9|110681.9|110703.8|110678.8|110714.8|110689.8|110702.1|110677.1|36
1732892550000|2024-11-29 15:02:30|110703|110678|110708.4|110683.4|110711.8|110686.8|110703|110678|35
1732892560000|2024-11-29 15:02:40|110707|110682|110702.8|110677.8|110707.5|110682.5|110702|110677|20
1732892570000|2024-11-29 15:02:50|110703.1|110678.1|110710.9|110685.9|110714.5|110689.5|110697.6|110672.6|42
1732892580000|2024-11-29 15:03:00|110710.8|110685.8|110691.8|110666.8|110711.3|110686.3|110691.8|110666.8|30
1732892590000|2024-11-29 15:03:10|110693.2|110668.2|110688.2|110663.2|110703.7|110678.7|110687.7|110662.7|40
1732892600000|2024-11-29 15:03:20|110683.2|110658.2|110694.8|110669.8|110695.3|110670.3|110683.2|110658.2|25
1732892610000|2024-11-29 15:03:30|110693.7|110668.7|110703.4|110678.4|110707.9|110682.9|110693.3|110668.3|31
1732892620000|2024-11-29 15:03:40|110702.7|110677.7|110717.2|110692.2|110731.9|110706.9|110701.9|110676.9|46
1732892630000|2024-11-29 15:03:50|110719.1|110694.1|110726.2|110701.2|110729.1|110704.1|110716.8|110691.8|42
1732892640000|2024-11-29 15:04:00|110727.6|110702.6|110729.8|110704.8|110733.9|110708.9|110725.6|110700.6|30
1732892650000|2024-11-29 15:04:10|110728.7|110703.7|110722.5|110697.5|110732.9|110707.9|110722.5|110697.5|40
1732892660000|2024-11-29 15:04:20|110721.9|110696.9|110722.6|110697.6|110724.8|110699.8|110720.9|110695.9|22
1732892670000|2024-11-29 15:04:30|110724.2|110699.2|110718.5|110693.5|110724.4|110699.4|110718.5|110693.5|22
1732892680000|2024-11-29 15:04:40|110718|110693|110700.4|110675.4|110725.9|110700.9|110700.4|110675.4|48
1732892690000|2024-11-29 15:04:50|110700.6|110675.6|110707.9|110682.9|110708.9|110683.9|110700.6|110675.6|27
1732892700000|2024-11-29 15:05:00|110706.7|110681.7|110707.4|110682.4|110707.8|110682.8|110701.9|110676.9|25
1732892710000|2024-11-29 15:05:10|110707.7|110682.7|110683.7|110658.7|110707.7|110682.7|110680.8|110655.8|41
1732892720000|2024-11-29 15:05:20|110683.9|110658.9|110678.6|110653.6|110686|110661|110673.4|110648.4|37
1732892730000|2024-11-29 15:05:30|110672.6|110647.6|110678.9|110653.9|110680.5|110655.5|110668.8|110643.8|27
1732892740000|2024-11-29 15:05:40|110678.1|110653.1|110677.4|110652.4|110683.8|110658.8|110676|110651|35
1732892750000|2024-11-29 15:05:50|110679.3|110654.3|110684.8|110659.8|110687.8|110662.8|110676.2|110651.2|26
1732892760000|2024-11-29 15:06:00|110686|110661|110685.3|110660.3|110689|110664|110682.6|110657.6|24
1732892770000|2024-11-29 15:06:10|110686.6|110661.6|110677.8|110652.8|110686.6|110661.6|110675|110650|23
1732892780000|2024-11-29 15:06:20|110675|110650|110677.2|110652.2|110681|110656|110670.9|110645.9|42
1732892790000|2024-11-29 15:06:30|110677|110652|110677.9|110652.9|110679.4|110654.4|110674.1|110649.1|32
1732892800000|2024-11-29 15:06:40|110676|110651|110677.6|110652.6|110679.9|110654.9|110668.1|110643.1|31
1732892810000|2024-11-29 15:06:50|110676|110651|110677.3|110652.3|110685.6|110660.6|110673.9|110648.9|50
1732892820000|2024-11-29 15:07:00|110678.4|110653.4|110677|110652|110681|110656|110673.9|110648.9|40
1732892830000|2024-11-29 15:07:10|110675.2|110650.2|110655.9|110630.9|110676|110651|110654.6|110629.6|34
1732892840000|2024-11-29 15:07:20|110653.6|110628.6|110652.8|110627.8|110655.5|110630.5|110647.9|110622.9|22
1732892850000|2024-11-29 15:07:30|110651.3|110626.3|110635.3|110610.3|110652.6|110627.6|110635.3|110610.3|37
1732892860000|2024-11-29 15:07:40|110636.4|110611.4|110654.2|110629.2|110654.3|110629.3|110633.5|110608.5|20
1732892870000|2024-11-29 15:07:50|110653.7|110628.7|110648.3|110623.3|110655.5|110630.5|110647.5|110622.5|29
1732892880000|2024-11-29 15:08:00|110649.5|110624.5|110636.9|110611.9|110653.4|110628.4|110636.1|110611.1|27
1732892890000|2024-11-29 15:08:10|110637.1|110612.1|110635.9|110610.9|110637.1|110612.1|110618.6|110593.6|41
1732892900000|2024-11-29 15:08:20|110637|110612|110628.9|110603.9|110643|110618|110623.5|110598.5|43
1732892910000|2024-11-29 15:08:30|110627.4|110602.4|110630.5|110605.5|110633.4|110608.4|110627.4|110602.4|9
1732892920000|2024-11-29 15:08:40|110629.4|110604.4|110610.3|110585.3|110632.4|110607.4|110610.3|110585.3|28
1732892930000|2024-11-29 15:08:50|110610|110585|110597.2|110572.2|110613.9|110588.9|110594|110569|39
1732892940000|2024-11-29 15:09:00|110596.2|110571.2|110600.2|110575.2|110610.6|110585.6|110596|110571|46
1732892950000|2024-11-29 15:09:10|110601.1|110576.1|110595.3|110570.3|110602.7|110577.7|110593.8|110568.8|32
1732892960000|2024-11-29 15:09:20|110595.5|110570.5|110596.3|110571.3|110604.6|110579.6|110594.1|110569.1|22
1732892970000|2024-11-29 15:09:30|110597.6|110572.6|110605|110580|110606.7|110581.7|110585.6|110560.6|21
1732892980000|2024-11-29 15:09:40|110607.3|110582.3|110587|110562|110607.3|110582.3|110584.9|110559.9|23
1732892990000|2024-11-29 15:09:50|110584.9|110559.9|110577.6|110552.6|110585.3|110560.3|110574.8|110549.8|34
1732893000000|2024-11-29 15:10:00|110570.1|110545.1|110562|110537|110570.1|110545.1|110558.3|110533.3|33
1732893010000|2024-11-29 15:10:10|110561.2|110536.2|110563.7|110538.7|110564.1|110539.1|110551.7|110526.7|39
1732893020000|2024-11-29 15:10:20|110560.9|110535.9|110567.1|110542.1|110567.1|110542.1|110553.7|110528.7|39
1732893030000|2024-11-29 15:10:30|110561.9|110536.9|110523.3|110498.3|110561.9|110536.9|110523.3|110498.3|51
1732893040000|2024-11-29 15:10:40|110524.3|110499.3|110528.7|110503.7|110530.7|110505.7|110524.3|110499.3|22
1732893050000|2024-11-29 15:10:50|110529.7|110504.7|110520.2|110495.2|110530.1|110505.1|110518.6|110493.6|26
1732893060000|2024-11-29 15:11:00|110518.1|110493.1|110509.5|110484.5|110518.1|110493.1|110502.6|110477.6|41
1732893070000|2024-11-29 15:11:10|110508.1|110483.1|110516.7|110491.7|110516.7|110491.7|110505.2|110480.2|23
1732893080000|2024-11-29 15:11:20|110513.3|110488.3|110499.7|110474.7|110513.3|110488.3|110495.8|110470.8|35
1732893090000|2024-11-29 15:11:30|110499.9|110474.9|110500.4|110475.4|110500.6|110475.6|110498|110473|13
1732893100000|2024-11-29 15:11:40|110499.5|110474.5|110498.4|110473.4|110503.3|110478.3|110495.3|110470.3|25
1732893110000|2024-11-29 15:11:50|110497.5|110472.5|110511.8|110486.8|110511.8|110486.8|110492.9|110467.9|20
1732893120000|2024-11-29 15:12:00|110510.7|110485.7|110515.5|110490.5|110515.5|110490.5|110502|110477|22
1732893130000|2024-11-29 15:12:10|110514.5|110489.5|110502|110477|110521|110496|110498.5|110473.5|28
1732893140000|2024-11-29 15:12:20|110491.4|110466.4|110490.3|110465.3|110492.2|110467.2|110487.2|110462.2|22
1732893150000|2024-11-29 15:12:30|110490.2|110465.2|110485.1|110460.1|110492|110467|110478.1|110453.1|45
1732893160000|2024-11-29 15:12:40|110484.4|110459.4|110475.7|110450.7|110486.7|110461.7|110475.3|110450.3|45
1732893170000|2024-11-29 15:12:50|110474.8|110449.8|110476.2|110451.2|110480.3|110455.3|110473.3|110448.3|37
1732893180000|2024-11-29 15:13:00|110474.2|110449.2|110471.9|110446.9|110481.4|110456.4|110471.9|110446.9|21
1732893190000|2024-11-29 15:13:10|110472.9|110447.9|110465.3|110440.3|110477.6|110452.6|110455.8|110430.8|37
1732893200000|2024-11-29 15:13:20|110466.5|110441.5|110472.5|110447.5|110479.6|110454.6|110465.2|110440.2|30
1732893210000|2024-11-29 15:13:30|110471.5|110446.5|110464.1|110439.1|110479.6|110454.6|110461.8|110436.8|31
1732893220000|2024-11-29 15:13:40|110465.1|110440.1|110473|110448|110473|110448|110463.7|110438.7|29
1732893230000|2024-11-29 15:13:50|110472.2|110447.2|110475.6|110450.6|110480.8|110455.8|110472.2|110447.2|18
1732893240000|2024-11-29 15:14:00|110477.8|110452.8|110460.4|110435.4|110480.7|110455.7|110460.4|110435.4|30
1732893250000|2024-11-29 15:14:10|110460.1|110435.1|110475.7|110450.7|110477.3|110452.3|110458.7|110433.7|40
1732893260000|2024-11-29 15:14:20|110475.6|110450.6|110478.9|110453.9|110483.8|110458.8|110473.9|110448.9|27
1732893270000|2024-11-29 15:14:30|110477.6|110452.6|110479.6|110454.6|110487.3|110462.3|110477.5|110452.5|43
1732893280000|2024-11-29 15:14:40|110479.3|110454.3|110487.3|110462.3|110490.4|110465.4|110479.3|110454.3|44
1732893290000|2024-11-29 15:14:50|110485.9|110460.9|110487.4|110462.4|110489.5|110464.5|110483.5|110458.5|47
1732893300000|2024-11-29 15:15:00|110489|110464|110484.2|110459.2|110492.2|110467.2|110483.2|110458.2|39
1732893310000|2024-11-29 15:15:10|110485.5|110460.5|110485.6|110460.6|110487.8|110462.8|110483.1|110458.1|37
1732893320000|2024-11-29 15:15:20|110484.8|110459.8|110478.8|110453.8|110486.8|110461.8|110476.4|110451.4|34
1732893330000|2024-11-29 15:15:30|110480.1|110455.1|110518.5|110493.5|110522.9|110497.9|110480.1|110455.1|54
1732893340000|2024-11-29 15:15:40|110517.6|110492.6|110518.3|110493.3|110518.3|110493.3|110512.7|110487.7|18
1732893350000|2024-11-29 15:15:50|110522.8|110497.8|110521|110496|110522.8|110497.8|110515.5|110490.5|24
1732893360000|2024-11-29 15:16:00|110522.5|110497.5|110543.3|110518.3|110543.3|110518.3|110513.7|110488.7|38
1732893370000|2024-11-29 15:16:10|110544.5|110519.5|110547.1|110522.1|110551.4|110526.4|110540.5|110515.5|28
1732893380000|2024-11-29 15:16:20|110545.6|110520.6|110542.3|110517.3|110547.3|110522.3|110542|110517|13
1732893390000|2024-11-29 15:16:30|110541.2|110516.2|110562.3|110537.3|110572.3|110547.3|110541.2|110516.2|37
1732893400000|2024-11-29 15:16:40|110562.4|110537.4|110570|110545|110570.9|110545.9|110557.9|110532.9|31
1732893410000|2024-11-29 15:16:50|110569.7|110544.7|110581.5|110556.5|110581.7|110556.7|110564.3|110539.3|33
1732893420000|2024-11-29 15:17:00|110580.8|110555.8|110571.1|110546.1|110581.5|110556.5|110561.1|110536.1|29
1732893430000|2024-11-29 15:17:10|110572.3|110547.3|110558.7|110533.7|110572.3|110547.3|110553.7|110528.7|37
1732893440000|2024-11-29 15:17:20|110556.3|110531.3|110554.1|110529.1|110558.7|110533.7|110552.7|110527.7|17
1732893450000|2024-11-29 15:17:30|110554.3|110529.3|110546.5|110521.5|110567.1|110542.1|110546.5|110521.5|32
1732893460000|2024-11-29 15:17:40|110548.2|110523.2|110547.6|110522.6|110551.6|110526.6|110542.4|110517.4|29
1732893470000|2024-11-29 15:17:50|110546.8|110521.8|110542.2|110517.2|110546.9|110521.9|110539.6|110514.6|23
1732893480000|2024-11-29 15:18:00|110542.3|110517.3|110540.2|110515.2|110543.4|110518.4|110532.8|110507.8|28
1732893490000|2024-11-29 15:18:10|110541.2|110516.2|110547.1|110522.1|110548.4|110523.4|110540.2|110515.2|20
1732893500000|2024-11-29 15:18:20|110549.3|110524.3|110548.8|110523.8|110551.3|110526.3|110539.7|110514.7|18
1732893510000|2024-11-29 15:18:30|110550.6|110525.6|110548|110523|110553|110528|110543.6|110518.6|18
1732893520000|2024-11-29 15:18:40|110548.4|110523.4|110541.3|110516.3|110549.7|110524.7|110541.3|110516.3|31
1732893530000|2024-11-29 15:18:50|110542.7|110517.7|110544.1|110519.1|110547|110522|110539.2|110514.2|37
1732893540000|2024-11-29 15:19:00|110544.2|110519.2|110557.5|110532.5|110560.2|110535.2|110543.3|110518.3|26
1732893550000|2024-11-29 15:19:10|110554.7|110529.7|110549.4|110524.4|110557.2|110532.2|110547.5|110522.5|42
1732893560000|2024-11-29 15:19:20|110552.4|110527.4|110552.7|110527.7|110557.3|110532.3|110548.4|110523.4|51
1732893570000|2024-11-29 15:19:30|110552.1|110527.1|110549.3|110524.3|110553.1|110528.1|110543.9|110518.9|32
1732893580000|2024-11-29 15:19:40|110549.6|110524.6|110547.7|110522.7|110552.3|110527.3|110546|110521|42
1732893590000|2024-11-29 15:19:50|110549.5|110524.5|110547.7|110522.7|110551.7|110526.7|110544.9|110519.9|35
1732893600000|2024-11-29 15:20:00|110548.9|110523.9|110550.3|110525.3|110550.3|110525.3|110543.5|110518.5|43
1732893610000|2024-11-29 15:20:10|110550.1|110525.1|110551|110526|110554.7|110529.7|110549.5|110524.5|18
1732893620000|2024-11-29 15:20:20|110552.5|110527.5|110562|110537|110565.1|110540.1|110549.1|110524.1|32
1732893630000|2024-11-29 15:20:30|110560.9|110535.9|110577.2|110552.2|110577.2|110552.2|110555.4|110530.4|25
1732893640000|2024-11-29 15:20:40|110575.3|110550.3|110585.6|110560.6|110588.6|110563.6|110570.1|110545.1|37
1732893650000|2024-11-29 15:20:50|110581.2|110556.2|110577.2|110552.2|110584.3|110559.3|110574.4|110549.4|61
1732893660000|2024-11-29 15:21:00|110578|110553|110568.1|110543.1|110578|110553|110567.6|110542.6|22
1732893670000|2024-11-29 15:21:10|110566.7|110541.7|110543.2|110518.2|110567.9|110542.9|110540.3|110515.3|50
1732893680000|2024-11-29 15:21:20|110545.5|110520.5|110545.6|110520.6|110548.7|110523.7|110543.5|110518.5|38
1732893690000|2024-11-29 15:21:30|110544.5|110519.5|110545.9|110520.9|110549.6|110524.6|110541.1|110516.1|37
1732893700000|2024-11-29 15:21:40|110545|110520|110569.6|110544.6|110569.6|110544.6|110545|110520|29
1732893710000|2024-11-29 15:21:50|110571.2|110546.2|110579.1|110554.1|110583.2|110558.2|110564.7|110539.7|46
1732893720000|2024-11-29 15:22:00|110581.5|110556.5|110580.8|110555.8|110588.3|110563.3|110579.4|110554.4|25
1732893730000|2024-11-29 15:22:10|110579.8|110554.8|110582.5|110557.5|110586.8|110561.8|110577.4|110552.4|28
1732893740000|2024-11-29 15:22:20|110581.8|110556.8|110604.7|110579.7|110608.1|110583.1|110581.8|110556.8|42
1732893750000|2024-11-29 15:22:30|110603.4|110578.4|110604.4|110579.4|110604.9|110579.9|110599.7|110574.7|27
1732893760000|2024-11-29 15:22:40|110605.7|110580.7|110609.6|110584.6|110610.8|110585.8|110604.3|110579.3|26
1732893770000|2024-11-29 15:22:50|110611.3|110586.3|110600.6|110575.6|110612.2|110587.2|110596.2|110571.2|36
1732893780000|2024-11-29 15:23:00|110599.3|110574.3|110582.3|110557.3|110599.8|110574.8|110580.2|110555.2|34
1732893790000|2024-11-29 15:23:10|110578.3|110553.3|110583.3|110558.3|110588.1|110563.1|110576|110551|42
1732893800000|2024-11-29 15:23:20|110584.3|110559.3|110586.8|110561.8|110589.4|110564.4|110579.4|110554.4|32
1732893810000|2024-11-29 15:23:30|110585.6|110560.6|110589.9|110564.9|110597.6|110572.6|110582|110557|53
1732893820000|2024-11-29 15:23:40|110588.9|110563.9|110576.2|110551.2|110594.7|110569.7|110576.2|110551.2|47
1732893830000|2024-11-29 15:23:50|110577.2|110552.2|110580.1|110555.1|110586.3|110561.3|110573|110548|38
1732893840000|2024-11-29 15:24:00|110576.4|110551.4|110586.8|110561.8|110587|110562|110576.4|110551.4|31
1732893850000|2024-11-29 15:24:10|110586.9|110561.9|110587.9|110562.9|110590.8|110565.8|110586|110561|18
1732893860000|2024-11-29 15:24:20|110588.1|110563.1|110608.3|110583.3|110609.1|110584.1|110587.6|110562.6|31
1732893870000|2024-11-29 15:24:30|110608.1|110583.1|110602.9|110577.9|110608.1|110583.1|110601.4|110576.4|20
1732893880000|2024-11-29 15:24:40|110601.4|110576.4|110612|110587|110612.4|110587.4|110601.4|110576.4|23
1732893890000|2024-11-29 15:24:50|110612.1|110587.1|110613.1|110588.1|110613.1|110588.1|110605.9|110580.9|23
1732893900000|2024-11-29 15:25:00|110612.7|110587.7|110627.1|110602.1|110629|110604|110612.7|110587.7|20
1732893910000|2024-11-29 15:25:10|110627.2|110602.2|110640.3|110615.3|110640.3|110615.3|110627.2|110602.2|26
1732893920000|2024-11-29 15:25:20|110640.8|110615.8|110622.4|110597.4|110641.9|110616.9|110619.9|110594.9|25
1732893930000|2024-11-29 15:25:30|110622.9|110597.9|110637.3|110612.3|110640.2|110615.2|110620.3|110595.3|34
1732893940000|2024-11-29 15:25:40|110637.8|110612.8|110635.1|110610.1|110643|110618|110633.7|110608.7|43
1732893950000|2024-11-29 15:25:50|110633.3|110608.3|110635.2|110610.2|110636.2|110611.2|110632.3|110607.3|14
1732893960000|2024-11-29 15:26:00|110635.3|110610.3|110643.6|110618.6|110648.3|110623.3|110635.3|110610.3|29
1732893970000|2024-11-29 15:26:10|110648.1|110623.1|110662.6|110637.6|110667.5|110642.5|110645.8|110620.8|38
1732893980000|2024-11-29 15:26:20|110663.2|110638.2|110663.2|110638.2|110667.3|110642.3|110660.9|110635.9|28
1732893990000|2024-11-29 15:26:30|110662.4|110637.4|110662.2|110637.2|110673|110648|110661.9|110636.9|27
1732894000000|2024-11-29 15:26:40|110663.5|110638.5|110667.2|110642.2|110667.5|110642.5|110663|110638|45
1732894010000|2024-11-29 15:26:50|110667.3|110642.3|110663.5|110638.5|110667.3|110642.3|110659.5|110634.5|37
1732894020000|2024-11-29 15:27:00|110664.1|110639.1|110661.3|110636.3|110667.8|110642.8|110661.3|110636.3|45
1732894030000|2024-11-29 15:27:10|110659.4|110634.4|110660.6|110635.6|110668.4|110643.4|110659|110634|45
1732894040000|2024-11-29 15:27:20|110661.8|110636.8|110673.7|110648.7|110674.7|110649.7|110661.7|110636.7|28
1732894050000|2024-11-29 15:27:30|110674.1|110649.1|110656.1|110631.1|110674.1|110649.1|110656.1|110631.1|29
1732894060000|2024-11-29 15:27:40|110653.7|110628.7|110665.9|110640.9|110668|110643|110653.7|110628.7|47
1732894070000|2024-11-29 15:27:50|110664.5|110639.5|110664.9|110639.9|110668.7|110643.7|110661.4|110636.4|39
1732894080000|2024-11-29 15:28:00|110664.2|110639.2|110670.9|110645.9|110670.9|110645.9|110646.8|110621.8|40
1732894090000|2024-11-29 15:28:10|110670|110645|110676.2|110651.2|110676.9|110651.9|110657.8|110632.8|27
1732894100000|2024-11-29 15:28:20|110676|110651|110662.1|110637.1|110676|110651|110655.2|110630.2|43
1732894110000|2024-11-29 15:28:30|110665.2|110640.2|110667.9|110642.9|110669.1|110644.1|110660.2|110635.2|42
1732894120000|2024-11-29 15:28:40|110667.4|110642.4|110651.3|110626.3|110672.3|110647.3|110643.5|110618.5|46
1732894130000|2024-11-29 15:28:50|110651.8|110626.8|110655.2|110630.2|110660.9|110635.9|110650.3|110625.3|32
1732894140000|2024-11-29 15:29:00|110654|110629|110661|110636|110662.4|110637.4|110653|110628|25
1732894150000|2024-11-29 15:29:10|110660.7|110635.7|110659.3|110634.3|110663.8|110638.8|110657.1|110632.1|29
1732894160000|2024-11-29 15:29:20|110659.4|110634.4|110663.2|110638.2|110664.5|110639.5|110659.4|110634.4|18
1732894170000|2024-11-29 15:29:30|110664.2|110639.2|110666|110641|110670.7|110645.7|110663.1|110638.1|53
1732894180000|2024-11-29 15:29:40|110668.8|110643.8|110665.8|110640.8|110679.8|110654.8|110664.3|110639.3|55
1732894190000|2024-11-29 15:29:50|110666.9|110641.9|110671.3|110646.3|110671.9|110646.9|110661.7|110636.7|19
1732894200000|2024-11-29 15:30:00|110666.7|110641.7|110665|110640|110681.6|110656.6|110662.9|110637.9|44
1732894210000|2024-11-29 15:30:10|110664|110639|110660|110635|110670.6|110645.6|110658.7|110633.7|45
1732894220000|2024-11-29 15:30:20|110661|110636|110654.2|110604.2|110668.4|110643.4|110632.5|110604.2|53
1732894230000|2024-11-29 15:30:30|110645.6|110595.6|110635.6|110610.6|110650|110614.8|110630.6|110593.8|47
1732894240000|2024-11-29 15:30:40|110635.7|110610.7|110641.2|110616.2|110647.1|110622.1|110635.7|110610.7|43
1732894250000|2024-11-29 15:30:50|110640.1|110615.1|110671.2|110646.2|110671.2|110646.2|110637.9|110612.9|37
1732894260000|2024-11-29 15:31:00|110672.3|110647.3|110662.6|110637.6|110672.8|110647.8|110655.2|110630.2|46
1732894270000|2024-11-29 15:31:10|110662.4|110637.4|110657.3|110632.3|110662.4|110637.4|110646.3|110621.3|36
1732894280000|2024-11-29 15:31:20|110655.9|110630.9|110660.1|110635.1|110670.7|110645.7|110654.5|110629.5|38
1732894290000|2024-11-29 15:31:30|110660.6|110635.6|110663.2|110638.2|110664.8|110639.8|110660.6|110635.6|34
1732894300000|2024-11-29 15:31:40|110663.3|110638.3|110690.8|110665.8|110692|110667|110655.9|110630.9|51
1732894310000|2024-11-29 15:31:50|110691|110666|110692.4|110667.4|110692.9|110667.9|110687.1|110662.1|43
1732894320000|2024-11-29 15:32:00|110692.8|110667.8|110709.9|110659.9|110717.3|110688.8|110690.1|110657.7|59
1732894330000|2024-11-29 15:32:10|110704.8|110654.8|110678.2|110653.2|110705|110665.9|110672.9|110646.1|45
1732894340000|2024-11-29 15:32:20|110675.2|110650.2|110673.9|110648.9|110682.3|110657.3|110671.8|110646.8|39
1732894350000|2024-11-29 15:32:30|110675.1|110650.1|110677.2|110652.2|110686.7|110661.7|110674.8|110649.8|34
1732894360000|2024-11-29 15:32:40|110675.3|110650.3|110649.4|110624.4|110678.1|110653.1|110649.4|110624.4|39
1732894370000|2024-11-29 15:32:50|110650.9|110625.9|110650.7|110625.7|110656.1|110631.1|110644.8|110619.8|39
1732894380000|2024-11-29 15:33:00|110647.6|110622.6|110635|110610|110647.6|110622.6|110632.2|110607.2|40
1732894390000|2024-11-29 15:33:10|110635.1|110610.1|110621.8|110596.8|110635.1|110610.1|110619.7|110594.7|26
1732894400000|2024-11-29 15:33:20|110620.9|110595.9|110615.3|110590.3|110627.2|110602.2|110612.3|110587.3|34
1732894410000|2024-11-29 15:33:30|110614.3|110589.3|110610|110585|110616.8|110591.8|110609|110584|25
1732894420000|2024-11-29 15:33:40|110610.3|110585.3|110599.7|110574.7|110610.3|110585.3|110598.6|110573.6|28
1732894430000|2024-11-29 15:33:50|110599.3|110574.3|110589.4|110564.4|110599.3|110574.3|110585.4|110560.4|23
1732894440000|2024-11-29 15:34:00|110588.2|110563.2|110575.4|110550.4|110588.2|110563.2|110566.6|110541.6|31
1732894450000|2024-11-29 15:34:10|110575.2|110550.2|110581.6|110556.6|110582.6|110557.6|110572.2|110547.2|21
1732894460000|2024-11-29 15:34:20|110582.6|110557.6|110575.2|110550.2|110582.6|110557.6|110575.1|110550.1|22
1732894470000|2024-11-29 15:34:30|110575.5|110550.5|110578|110553|110578|110553|110574.3|110549.3|12
1732894480000|2024-11-29 15:34:40|110577.9|110552.9|110580|110555|110582.7|110557.7|110575.5|110550.5|21
1732894490000|2024-11-29 15:34:50|110578|110553|110572.4|110547.4|110579.1|110554.1|110572.4|110547.4|20
1732894500000|2024-11-29 15:35:00|110572.5|110547.5|110575.5|110550.5|110580|110555|110571.2|110546.2|27
1732894510000|2024-11-29 15:35:10|110574.4|110549.4|110563.9|110538.9|110576.8|110551.8|110563.9|110538.9|26
1732894520000|2024-11-29 15:35:20|110565|110540|110571.4|110546.4|110574.1|110549.1|110565|110540|30
1732894530000|2024-11-29 15:35:30|110572.4|110547.4|110574.9|110549.9|110578.6|110553.6|110568.1|110543.1|22
1732894540000|2024-11-29 15:35:40|110573.7|110548.7|110568.8|110543.8|110577.3|110552.3|110568.8|110543.8|21
1732894550000|2024-11-29 15:35:50|110567.8|110542.8|110567.8|110542.8|110567.9|110542.9|110566.7|110541.7|6
1732894560000|2024-11-29 15:36:00|110567|110542|110574.2|110549.2|110578.2|110553.2|110566.4|110541.4|21
1732894570000|2024-11-29 15:36:10|110576.1|110551.1|110575.4|110550.4|110580.3|110555.3|110573.6|110548.6|26
1732894580000|2024-11-29 15:36:20|110574.4|110549.4|110575.7|110550.7|110576.9|110551.9|110572|110547|17
1732894590000|2024-11-29 15:36:30|110574.7|110549.7|110574.9|110549.9|110578.4|110553.4|110572.8|110547.8|18
1732894600000|2024-11-29 15:36:40|110577.4|110552.4|110563.6|110538.6|110577.8|110552.8|110563.6|110538.6|18
1732894610000|2024-11-29 15:36:50|110563.2|110538.2|110573.4|110548.4|110576.9|110551.9|110563.2|110538.2|21
1732894620000|2024-11-29 15:37:00|110584.5|110559.5|110579|110554|110585.4|110560.4|110575|110550|37
1732894630000|2024-11-29 15:37:10|110578|110553|110594|110569|110594|110569|110577.2|110552.2|29
1732894640000|2024-11-29 15:37:20|110593.2|110568.2|110593.5|110568.5|110595|110570|110590.4|110565.4|20
1732894650000|2024-11-29 15:37:30|110594.3|110569.3|110602.8|110577.8|110607.5|110582.5|110589.6|110564.6|25
1732894660000|2024-11-29 15:37:40|110603.5|110578.5|110595.2|110570.2|110603.5|110578.5|110594.7|110569.7|25
1732894670000|2024-11-29 15:37:50|110594.9|110569.9|110577|110552|110604.7|110579.7|110577|110552|33
1732894680000|2024-11-29 15:38:00|110575.4|110550.4|110573|110548|110575.9|110550.9|110568.5|110543.5|21
1732894690000|2024-11-29 15:38:10|110573.1|110548.1|110569.6|110544.6|110573.3|110548.3|110565|110540|26
1732894700000|2024-11-29 15:38:20|110574.8|110549.8|110570.1|110545.1|110581.8|110556.8|110570.1|110545.1|33
1732894710000|2024-11-29 15:38:30|110569|110544|110578|110553|110579|110554|110569|110544|34
1732894720000|2024-11-29 15:38:40|110579.7|110554.7|110578.5|110553.5|110584.1|110559.1|110575.2|110550.2|17
1732894730000|2024-11-29 15:38:50|110577.8|110552.8|110579.4|110554.4|110579.4|110554.4|110574.7|110549.7|13
1732894740000|2024-11-29 15:39:00|110579.5|110554.5|110591.8|110566.8|110597.9|110572.9|110577.8|110552.8|24
1732894750000|2024-11-29 15:39:10|110592|110567|110547.2|110522.2|110592.7|110567.7|110545|110520|22
1732894760000|2024-11-29 15:39:20|110545.6|110520.6|110545.7|110520.7|110546.9|110521.9|110545.2|110520.2|11
1732894770000|2024-11-29 15:39:30|110544.6|110519.6|110544.8|110519.8|110545.3|110520.3|110538.4|110513.4|18
1732894780000|2024-11-29 15:39:40|110544.9|110519.9|110535.7|110510.7|110544.9|110519.9|110531.8|110506.8|27
1732894790000|2024-11-29 15:39:50|110533.2|110508.2|110528.2|110503.2|110533.2|110508.2|110526.2|110501.2|28
1732894800000|2024-11-29 15:40:00|110528.3|110503.3|110544.1|110519.1|110544.5|110519.5|110525|110500|39
1732894810000|2024-11-29 15:40:10|110544.6|110519.6|110530.3|110505.3|110544.6|110519.6|110529|110504|37
1732894820000|2024-11-29 15:40:20|110530.7|110505.7|110524.6|110499.6|110530.7|110505.7|110519.7|110494.7|26
1732894830000|2024-11-29 15:40:30|110523.6|110498.6|110521.7|110496.7|110523.6|110498.6|110518.3|110493.3|23
1732894840000|2024-11-29 15:40:40|110522.9|110497.9|110547.5|110522.5|110547.5|110522.5|110522.9|110497.9|58
1732894850000|2024-11-29 15:40:50|110546.1|110521.1|110544.2|110519.2|110554.1|110529.1|110540.8|110515.8|44
1732894860000|2024-11-29 15:41:00|110544|110519|110542.6|110517.6|110547|110522|110537.5|110512.5|34
1732894870000|2024-11-29 15:41:10|110543.7|110518.7|110546.2|110521.2|110548.8|110523.8|110541.8|110516.8|24
1732894880000|2024-11-29 15:41:20|110546.6|110521.6|110549.6|110524.6|110552.8|110527.8|110545.6|110520.6|29
1732894890000|2024-11-29 15:41:30|110548.7|110523.7|110535.5|110510.5|110548.7|110523.7|110534.1|110509.1|29
1732894900000|2024-11-29 15:41:40|110534.9|110509.9|110534.8|110509.8|110542.2|110517.2|110533.3|110508.3|37
1732894910000|2024-11-29 15:41:50|110534.3|110509.3|110536.2|110511.2|110538.7|110513.7|110527.3|110502.3|43
1732894920000|2024-11-29 15:42:00|110535.7|110510.7|110534.2|110509.2|110540.3|110515.3|110530.3|110505.3|43
1732894930000|2024-11-29 15:42:10|110536.3|110511.3|110531.8|110506.8|110536.3|110511.3|110529.2|110504.2|22
1732894940000|2024-11-29 15:42:20|110531.5|110506.5|110532.7|110507.7|110537.3|110512.3|110531.5|110506.5|30
1732894950000|2024-11-29 15:42:30|110533|110508|110546.7|110521.7|110550.3|110525.3|110532.8|110507.8|35
1732894960000|2024-11-29 15:42:40|110546.1|110521.1|110543.3|110518.3|110549.3|110524.3|110543.3|110518.3|45
1732894970000|2024-11-29 15:42:50|110543.7|110518.7|110546.3|110521.3|110548|110523|110540.6|110515.6|32
1732894980000|2024-11-29 15:43:00|110546.1|110521.1|110531.3|110506.3|110549.5|110524.5|110531.3|110506.3|46
1732894990000|2024-11-29 15:43:10|110530.8|110505.8|110512.4|110487.4|110531.9|110506.9|110511.9|110486.9|38
1732895000000|2024-11-29 15:43:20|110512.2|110487.2|110518.1|110493.1|110519.5|110494.5|110510.9|110485.9|33
1732895010000|2024-11-29 15:43:30|110517.3|110492.3|110515.8|110490.8|110521.4|110496.4|110512.6|110487.6|26
1732895020000|2024-11-29 15:43:40|110516.9|110491.9|110518.4|110493.4|110520|110495|110514.7|110489.7|34
1732895030000|2024-11-29 15:43:50|110518.9|110493.9|110523.2|110498.2|110523.3|110498.3|110517.3|110492.3|24
1732895040000|2024-11-29 15:44:00|110522.4|110497.4|110512.3|110487.3|110522.4|110497.4|110510.9|110485.9|33
1732895050000|2024-11-29 15:44:10|110511.5|110486.5|110505.8|110480.8|110511.9|110486.9|110500.4|110475.4|32
1732895060000|2024-11-29 15:44:20|110506.3|110481.3|110500.4|110475.4|110506.3|110481.3|110490.4|110465.4|27
1732895070000|2024-11-29 15:44:30|110497.5|110472.5|110485.2|110460.2|110500.8|110475.8|110479.9|110454.9|34
1732895080000|2024-11-29 15:44:40|110485|110460|110484.9|110459.9|110487.4|110462.4|110482.8|110457.8|17
1732895090000|2024-11-29 15:44:50|110485.1|110460.1|110499.2|110474.2|110501.1|110476.1|110482.3|110457.3|31
1732895100000|2024-11-29 15:45:00|110502.4|110477.4|110529.7|110504.7|110529.9|110504.9|110499.5|110474.5|36
1732895110000|2024-11-29 15:45:10|110528.1|110503.1|110532.9|110507.9|110532.9|110507.9|110521.7|110496.7|38
1732895120000|2024-11-29 15:45:20|110534.7|110509.7|110516.8|110491.8|110534.7|110509.7|110515.3|110490.3|35
1732895130000|2024-11-29 15:45:30|110518.2|110493.2|110504.6|110479.6|110519.6|110494.6|110498.9|110473.9|33
1732895140000|2024-11-29 15:45:40|110505.8|110480.8|110496.2|110471.2|110509.5|110484.5|110496.1|110471.1|28
1732895150000|2024-11-29 15:45:50|110497.7|110472.7|110513.1|110488.1|110513.1|110488.1|110497.7|110472.7|16
1732895160000|2024-11-29 15:46:00|110512.6|110487.6|110522.6|110497.6|110528.1|110503.1|110511.9|110486.9|33
1732895170000|2024-11-29 15:46:10|110522.3|110497.3|110536.3|110511.3|110539|110514|110522.3|110497.3|33
1732895180000|2024-11-29 15:46:20|110537.5|110512.5|110533.2|110508.2|110546.2|110521.2|110533.2|110508.2|47
1732895190000|2024-11-29 15:46:30|110534.1|110509.1|110545.6|110520.6|110545.7|110520.7|110534.1|110509.1|24
1732895200000|2024-11-29 15:46:40|110546.9|110521.9|110537|110512|110547|110522|110536.3|110511.3|19
1732895210000|2024-11-29 15:46:50|110536.7|110511.7|110525.8|110500.8|110543.6|110518.6|110524.7|110499.7|46
1732895220000|2024-11-29 15:47:00|110524.9|110499.9|110519.9|110494.9|110524.9|110499.9|110514.6|110489.6|33
1732895230000|2024-11-29 15:47:10|110517.9|110492.9|110519.6|110494.6|110521|110496|110510.8|110485.8|29
1732895240000|2024-11-29 15:47:20|110520.9|110495.9|110526.4|110501.4|110527.8|110502.8|110519.6|110494.6|26
1732895250000|2024-11-29 15:47:30|110525.7|110500.7|110521.4|110496.4|110526.7|110501.7|110518.4|110493.4|24
1732895260000|2024-11-29 15:47:40|110521.1|110496.1|110545.8|110520.8|110553.6|110528.6|110521|110496|39
1732895270000|2024-11-29 15:47:50|110544.9|110519.9|110553.2|110528.2|110563.1|110538.1|110544.1|110519.1|28
1732895280000|2024-11-29 15:48:00|110552|110527|110558.6|110533.6|110561.7|110536.7|110546.2|110521.2|30
1732895290000|2024-11-29 15:48:10|110560.1|110535.1|110566.8|110541.8|110574.7|110549.7|110559.5|110534.5|31
1732895300000|2024-11-29 15:48:20|110567.1|110542.1|110579.9|110554.9|110581.3|110556.3|110565.7|110540.7|24
1732895310000|2024-11-29 15:48:30|110578.8|110553.8|110586.8|110561.8|110588.2|110563.2|110578.8|110553.8|26
1732895320000|2024-11-29 15:48:40|110585.3|110560.3|110610.9|110585.9|110610.9|110585.9|110584.6|110559.6|37
1732895330000|2024-11-29 15:48:50|110615.2|110590.2|110630.9|110605.9|110633.5|110608.5|110613.6|110588.6|55
1732895340000|2024-11-29 15:49:00|110629.8|110604.8|110649.2|110599.2|110649.9|110613.3|110629.8|110597.9|40
1732895350000|2024-11-29 15:49:10|110647.6|110597.6|110645.8|110595.8|110652.2|110602.2|110639.7|110589.7|36
1732895360000|2024-11-29 15:49:20|110648.3|110598.3|110638.3|110613.3|110652.5|110617.3|110637.2|110598.3|30
1732895370000|2024-11-29 15:49:30|110637.7|110612.7|110619.9|110594.9|110643.9|110618.9|110619.9|110594.9|45
1732895380000|2024-11-29 15:49:40|110620.1|110595.1|110626.6|110601.6|110630.9|110605.9|110616.4|110578.8|37
1732895390000|2024-11-29 15:49:50|110627.1|110602.1|110642|110592|110648.7|110606.4|110624.5|110587.3|40
1732895400000|2024-11-29 15:50:00|110641.2|110591.2|110626.6|110576.6|110646.5|110596.5|110626.6|110576.6|38
1732895410000|2024-11-29 15:50:10|110628.2|110578.2|110639.4|110589.4|110639.8|110589.8|110628.2|110578.2|24
1732895420000|2024-11-29 15:50:20|110641.3|110591.3|110643.7|110593.7|110645.5|110595.5|110634.2|110584.2|37
1732895430000|2024-11-29 15:50:30|110646.4|110596.4|110652.2|110602.2|110655.7|110605.7|110633|110583|35
1732895440000|2024-11-29 15:50:40|110650.1|110600.1|110656.9|110606.9|110656.9|110606.9|110646.9|110596.9|30
1732895450000|2024-11-29 15:50:50|110663.7|110613.7|110667.2|110642.2|110678.2|110643.5|110653.1|110603.1|32
1732895460000|2024-11-29 15:51:00|110669.5|110644.5|110697.6|110647.6|110707|110662.6|110669.5|110644.2|53
1732895470000|2024-11-29 15:51:10|110699.8|110649.8|110693.9|110643.9|110704.3|110654.3|110693.9|110643.9|35
1732895480000|2024-11-29 15:51:20|110693.7|110643.7|110689.4|110639.4|110697.8|110647.8|110688.8|110638.8|36
1732895490000|2024-11-29 15:51:30|110688.1|110638.1|110691|110641|110692.1|110642.1|110684.9|110634.9|26
1732895500000|2024-11-29 15:51:40|110693.5|110643.5|110687|110637|110697.5|110647.5|110682.8|110632.8|42
1732895510000|2024-11-29 15:51:50|110689.8|110639.8|110667.7|110617.7|110689.8|110639.8|110662.8|110612.8|39
1732895520000|2024-11-29 15:52:00|110663.3|110613.3|110647.6|110597.6|110663.3|110613.3|110644.4|110594.4|42
1732895530000|2024-11-29 15:52:10|110651.1|110601.1|110637.8|110587.8|110652.7|110602.7|110633.5|110583.5|46
1732895540000|2024-11-29 15:52:20|110639|110589|110639.1|110589.1|110643.8|110593.8|110632|110582|37
1732895550000|2024-11-29 15:52:30|110637|110587|110631|110581|110638.8|110588.8|110615.9|110565.9|38
1732895560000|2024-11-29 15:52:40|110631.5|110581.5|110623.5|110573.5|110634.4|110584.4|110619.7|110569.7|39
1732895570000|2024-11-29 15:52:50|110625.2|110575.2|110634|110584|110634.5|110584.5|110623.7|110573.7|29
1732895580000|2024-11-29 15:53:00|110634.8|110584.8|110623.4|110573.4|110640.7|110590.7|110622.8|110572.8|33
1732895590000|2024-11-29 15:53:10|110624.8|110574.8|110629.7|110579.7|110634.3|110584.3|110624.8|110574.8|20
1732895600000|2024-11-29 15:53:20|110633.2|110583.2|110626.4|110576.4|110635.2|110585.2|110624.8|110574.8|31
1732895610000|2024-11-29 15:53:30|110627.5|110577.5|110623.4|110573.4|110639.4|110589.4|110623.4|110573.4|38
1732895620000|2024-11-29 15:53:40|110625.2|110575.2|110625.6|110575.6|110626.4|110576.4|110620.3|110570.3|31
1732895630000|2024-11-29 15:53:50|110624|110574|110634.7|110584.7|110634.7|110584.7|110623.7|110573.7|37
1732895640000|2024-11-29 15:54:00|110635.9|110585.9|110660.3|110610.3|110667.2|110617.2|110635.9|110585.9|41
1732895650000|2024-11-29 15:54:10|110662.8|110612.8|110655.6|110605.6|110662.8|110612.8|110646.4|110596.4|34
1732895660000|2024-11-29 15:54:20|110652.4|110602.4|110652.5|110602.5|110659.9|110609.9|110647.1|110597.1|29
1732895670000|2024-11-29 15:54:30|110653|110603|110660.1|110610.1|110666.1|110616.1|110648.8|110598.8|35
1732895680000|2024-11-29 15:54:40|110659.8|110609.8|110601.7|110576.7|110664.4|110614.4|110601.7|110576.7|36
1732895690000|2024-11-29 15:54:50|110601.5|110576.5|110612.5|110562.5|110612.5|110576.5|110594.2|110551.1|39
1732895700000|2024-11-29 15:55:00|110611.5|110561.5|110596.7|110546.7|110613.2|110563.2|110596.7|110546.7|46
1732895710000|2024-11-29 15:55:10|110595.7|110545.7|110573.4|110548.4|110608.3|110576.6|110572.9|110543.8|37
1732895720000|2024-11-29 15:55:20|110574.9|110549.9|110582.2|110557.2|110595.5|110570.5|110573.1|110548.1|47
1732895730000|2024-11-29 15:55:30|110583.5|110558.5|110581.7|110556.7|110583.5|110558.5|110569.9|110544.9|43
1732895740000|2024-11-29 15:55:40|110579.7|110554.7|110563.2|110538.2|110579.7|110554.7|110556.9|110531.9|36
1732895750000|2024-11-29 15:55:50|110562.4|110537.4|110560.6|110535.6|110567.5|110542.5|110554.7|110529.7|39
1732895760000|2024-11-29 15:56:00|110560.8|110535.8|110551.6|110526.6|110565.6|110540.6|110549.5|110524.5|35
1732895770000|2024-11-29 15:56:10|110552.3|110527.3|110538.1|110513.1|110552.8|110527.8|110533.6|110508.6|31
1732895780000|2024-11-29 15:56:20|110538.9|110513.9|110540.1|110515.1|110547|110522|110537.2|110512.2|31
1732895790000|2024-11-29 15:56:30|110541.3|110516.3|110529.6|110504.6|110545.2|110516.3|110522.1|110495.2|49
1732895800000|2024-11-29 15:56:40|110530.6|110505.6|110503.3|110478.3|110551.9|110526.9|110503.3|110478.3|36
1732895810000|2024-11-29 15:56:50|110505.1|110480.1|110478.2|110453.2|110505.1|110480.1|110477.3|110452.3|52
1732895820000|2024-11-29 15:57:00|110481.1|110456.1|110487.8|110462.8|110488|110463|110476.3|110451.3|43
1732895830000|2024-11-29 15:57:10|110487.2|110462.2|110515.7|110490.7|110515.7|110490.7|110487.2|110462.2|40
1732895840000|2024-11-29 15:57:20|110515.6|110490.6|110522.2|110497.2|110531.4|110506.4|110515.6|110490.6|28
1732895850000|2024-11-29 15:57:30|110521.1|110496.1|110501.6|110476.6|110521.7|110496.7|110497.9|110472.9|45
1732895860000|2024-11-29 15:57:40|110502.9|110477.9|110495.4|110470.4|110506.3|110481.3|110494.8|110469.8|43
1732895870000|2024-11-29 15:57:50|110495.1|110470.1|110500.6|110475.6|110503.3|110478.3|110495.1|110470.1|43
1732895880000|2024-11-29 15:58:00|110504.2|110479.2|110524.1|110499.1|110529.3|110504.3|110494|110469|50
1732895890000|2024-11-29 15:58:10|110523.3|110498.3|110525|110500|110528.6|110503.6|110517.2|110492.2|50
1732895900000|2024-11-29 15:58:20|110524.2|110499.2|110532.6|110507.6|110557.2|110532.2|110522.4|110497.4|38
1732895910000|2024-11-29 15:58:30|110534.2|110509.2|110512.4|110487.4|110534.2|110509.2|110510.1|110485.1|64
1732895920000|2024-11-29 15:58:40|110512.1|110487.1|110510.1|110485.1|110521.9|110496.9|110507.8|110482.8|57
1732895930000|2024-11-29 15:58:50|110509.5|110484.5|110526.5|110501.5|110528.1|110503.1|110505.1|110480.1|46
1732895940000|2024-11-29 15:59:00|110525.6|110500.6|110535.8|110510.8|110541.6|110516.6|110515|110490|55
1732895950000|2024-11-29 15:59:10|110536|110511|110557.6|110532.6|110557.6|110532.6|110535.3|110510.3|38
1732895960000|2024-11-29 15:59:20|110558.6|110533.6|110564.9|110539.9|110565.4|110540.4|110557.6|110532.6|49
1732895970000|2024-11-29 15:59:30|110565.4|110540.4|110574.2|110549.2|110574.2|110549.2|110555.1|110530.1|43
1732895980000|2024-11-29 15:59:40|110572.9|110547.9|110575|110550|110579.5|110554.5|110565.4|110540.4|43
1732895990000|2024-11-29 15:59:50|110575.8|110550.8|110565.9|110540.9|110579.8|110554.8|110565.9|110540.9|44
1732896000000|2024-11-29 16:00:00|110565.4|110540.4|110568.7|110543.7|110573.5|110548.5|110558|110533|45
1732896010000|2024-11-29 16:00:10|110569.5|110544.5|110572.7|110547.7|110572.7|110547.7|110558.7|110533.7|47
1732896020000|2024-11-29 16:00:20|110573.5|110548.5|110581.3|110556.3|110581.3|110556.3|110571.2|110546.2|27
1732896030000|2024-11-29 16:00:30|110582.3|110557.3|110584.3|110559.3|110584.9|110559.9|110577.5|110552.5|40
1732896040000|2024-11-29 16:00:40|110583.2|110558.2|110601.4|110576.4|110605|110580|110571.4|110546.4|56
1732896050000|2024-11-29 16:00:50|110602.6|110577.6|110612.5|110587.5|110613.5|110588.5|110592.5|110567.5|44
1732896060000|2024-11-29 16:01:00|110611.8|110586.8|110609.8|110584.8|110619.8|110594.8|110605.1|110580.1|50
1732896070000|2024-11-29 16:01:10|110610.3|110585.3|110597.8|110572.8|110610.3|110585.3|110587.8|110562.8|59
1732896080000|2024-11-29 16:01:20|110597.2|110572.2|110616.1|110591.1|110620.3|110595.3|110593.4|110568.4|48
1732896090000|2024-11-29 16:01:30|110614.2|110589.2|110617.9|110592.9|110622.5|110597.5|110606.7|110581.7|52
1732896100000|2024-11-29 16:01:40|110615.2|110590.2|110588.9|110563.9|110616.3|110591.3|110588.6|110563.6|60
1732896110000|2024-11-29 16:01:50|110589.9|110564.9|110592.8|110567.8|110592.8|110567.8|110581.4|110556.4|40
1732896120000|2024-11-29 16:02:00|110591.8|110566.8|110558.1|110533.1|110592.4|110567.4|110555.2|110530.2|49
1732896130000|2024-11-29 16:02:10|110556.6|110531.6|110529.2|110504.2|110556.6|110531.6|110529.2|110504.2|46
1732896140000|2024-11-29 16:02:20|110527.1|110502.1|110543.9|110518.9|110549.5|110524.5|110523.8|110498.8|48
1732896150000|2024-11-29 16:02:30|110543.3|110518.3|110570|110545|110572.9|110547.9|110541.2|110516.2|55
1732896160000|2024-11-29 16:02:40|110571.8|110546.8|110573.2|110548.2|110584.8|110559.8|110571.8|110546.8|34
1732896170000|2024-11-29 16:02:50|110573.1|110548.1|110590.9|110565.9|110599.9|110574.9|110569.3|110544.3|56
1732896180000|2024-11-29 16:03:00|110589.3|110564.3|110592.9|110567.9|110599.5|110574.5|110589.1|110564.1|37
1732896190000|2024-11-29 16:03:10|110595.1|110570.1|110615.1|110590.1|110616.8|110591.8|110594.2|110569.2|40
1732896200000|2024-11-29 16:03:20|110614.2|110589.2|110631.4|110606.4|110633.2|110608.2|110612.4|110587.4|39
1732896210000|2024-11-29 16:03:30|110631.6|110606.6|110630.5|110605.5|110633.3|110608.3|110627.2|110602.2|23
1732896220000|2024-11-29 16:03:40|110632.2|110607.2|110631.1|110606.1|110632.7|110607.7|110630.1|110605.1|30
1732896230000|2024-11-29 16:03:50|110631.2|110606.2|110617.1|110592.1|110631.2|110606.2|110607.6|110582.6|35
1732896240000|2024-11-29 16:04:00|110616|110591|110615.6|110590.6|110622.7|110597.7|110615.6|110590.6|23
1732896250000|2024-11-29 16:04:10|110614.3|110589.3|110611.7|110586.7|110638.9|110613.9|110610.8|110585.8|32
1732896260000|2024-11-29 16:04:20|110612.6|110587.6|110619.9|110594.9|110622.4|110597.4|110612.6|110587.6|18
1732896270000|2024-11-29 16:04:30|110618.6|110593.6|110626.7|110601.7|110626.7|110601.7|110609.9|110584.9|22
1732896280000|2024-11-29 16:04:40|110628.1|110603.1|110619.8|110594.8|110628.1|110603.1|110615.4|110590.4|32
1732896290000|2024-11-29 16:04:50|110618.7|110593.7|110607.8|110582.8|110619.6|110594.6|110606.9|110581.9|24
1732896300000|2024-11-29 16:05:00|110605.8|110580.8|110619|110594|110619.6|110594.6|110604.2|110579.2|20
1732896310000|2024-11-29 16:05:10|110617.7|110592.7|110606.8|110581.8|110620.8|110595.8|110600.7|110575.7|25
1732896320000|2024-11-29 16:05:20|110607.3|110582.3|110612.9|110587.9|110613.3|110588.3|110607.3|110582.3|13
1732896330000|2024-11-29 16:05:30|110614|110589|110598.9|110573.9|110615.4|110590.4|110598.9|110573.9|29
1732896340000|2024-11-29 16:05:40|110598.6|110573.6|110603.2|110578.2|110606|110581|110595.9|110570.9|10
1732896350000|2024-11-29 16:05:50|110601.9|110576.9|110606.7|110581.7|110606.7|110581.7|110600.4|110575.4|13
1732896360000|2024-11-29 16:06:00|110605.1|110580.1|110594.7|110569.7|110606.6|110581.6|110594.2|110569.2|17
1732896370000|2024-11-29 16:06:10|110592.8|110567.8|110599.3|110574.3|110600.9|110575.9|110585.4|110560.4|19
1732896380000|2024-11-29 16:06:20|110599.5|110574.5|110598.4|110573.4|110603.8|110578.8|110592.6|110567.6|30
1732896390000|2024-11-29 16:06:30|110596.5|110571.5|110584.3|110559.3|110601|110576|110582.5|110557.5|22
1732896400000|2024-11-29 16:06:40|110584.1|110559.1|110583.7|110558.7|110598.9|110573.9|110583.7|110558.7|20
1732896410000|2024-11-29 16:06:50|110583.6|110558.6|110577.5|110552.5|110586|110561|110570.4|110545.4|16
1732896420000|2024-11-29 16:07:00|110578.5|110553.5|110531.7|110506.7|110589|110564|110530.7|110505.7|40
1732896430000|2024-11-29 16:07:10|110531.9|110506.9|110524.7|110499.7|110536.8|110511.8|110521|110496|33
1732896440000|2024-11-29 16:07:20|110524.5|110499.5|110543.2|110518.2|110544.5|110519.5|110521.5|110496.5|41
1732896450000|2024-11-29 16:07:30|110543.1|110518.1|110561.6|110536.6|110567.5|110542.5|110543.1|110518.1|28
1732896460000|2024-11-29 16:07:40|110561.5|110536.5|110569.6|110544.6|110578.3|110553.3|110561.5|110536.5|54
1732896470000|2024-11-29 16:07:50|110566.3|110541.3|110598.1|110573.1|110601.8|110576.8|110558.7|110533.7|63
1732896480000|2024-11-29 16:08:00|110597.4|110572.4|110594.3|110569.3|110610.4|110585.4|110591.8|110566.8|55
1732896490000|2024-11-29 16:08:10|110594.7|110569.7|110593.6|110568.6|110604.2|110579.2|110585.9|110560.9|38
1732896500000|2024-11-29 16:08:20|110594.1|110569.1|110591.3|110566.3|110607.7|110574.1|110588.7|110557.7|43
1732896510000|2024-11-29 16:08:30|110591.5|110566.5|110604.4|110579.4|110604.7|110579.7|110590|110565|32
1732896520000|2024-11-29 16:08:40|110604.3|110579.3|110596.5|110546.5|110615.6|110579.3|110596.5|110546.5|29
1732896530000|2024-11-29 16:08:50|110594.9|110544.9|110594.6|110544.6|110596.4|110546.4|110593.3|110543.3|11
1732896540000|2024-11-29 16:09:00|110593.2|110543.2|110594.3|110544.3|110597.3|110547.3|110587.8|110537.8|35
1732896550000|2024-11-29 16:09:10|110595.8|110545.8|110592.6|110567.6|110601|110574.6|110583.9|110544.2|32
1732896560000|2024-11-29 16:09:20|110596|110571|110591|110541|110606|110571|110587.5|110539.2|44
1732896570000|2024-11-29 16:09:30|110589|110539|110590.1|110540.1|110596.4|110558.4|110572.7|110529.8|48
1732896580000|2024-11-29 16:09:40|110590.2|110540.2|110594.3|110544.3|110616|110573.4|110587.4|110537.4|47
1732896590000|2024-11-29 16:09:50|110596.4|110546.4|110610.1|110585.1|110618.5|110586.7|110588.5|110541.8|50
1732896600000|2024-11-29 16:10:00|110611.1|110586.1|110605.5|110580.5|110616.1|110591.1|110604.3|110579.3|54
1732896610000|2024-11-29 16:10:10|110605.9|110580.9|110610.6|110585.6|110614.2|110589.2|110604.2|110579.2|45
1732896620000|2024-11-29 16:10:20|110612.1|110587.1|110624.2|110599.2|110632.6|110607.6|110610.5|110585.5|41
1732896630000|2024-11-29 16:10:30|110625.7|110600.7|110616.9|110591.9|110627.3|110602.3|110613.2|110588.2|34
1732896640000|2024-11-29 16:10:40|110616|110591|110618.9|110593.9|110620.7|110595.7|110613.8|110588.8|32
1732896650000|2024-11-29 16:10:50|110619|110594|110614.8|110589.8|110620.7|110595.7|110613.5|110588.5|24
1732896660000|2024-11-29 16:11:00|110614.5|110589.5|110606.1|110581.1|110617.7|110592.7|110601.4|110576.4|42
1732896670000|2024-11-29 16:11:10|110604.5|110579.5|110595.6|110570.6|110604.6|110579.6|110591.7|110566.7|26
1732896680000|2024-11-29 16:11:20|110597|110572|110584.5|110559.5|110603.1|110578.1|110584.5|110559.5|35
1732896690000|2024-11-29 16:11:30|110586|110561|110590|110565|110602.5|110577.5|110585.3|110560.3|31
1732896700000|2024-11-29 16:11:40|110592.7|110567.7|110627.2|110602.2|110629.5|110604.5|110592.7|110567.7|41
1732896710000|2024-11-29 16:11:50|110626.3|110601.3|110619.4|110594.4|110627.6|110602.6|110617.6|110592.6|24
1732896720000|2024-11-29 16:12:00|110619.5|110594.5|110600.4|110575.4|110622.1|110597.1|110600.4|110575.4|30
1732896730000|2024-11-29 16:12:10|110599.8|110574.8|110611.4|110586.4|110612.5|110587.5|110599.8|110574.8|21
1732896740000|2024-11-29 16:12:20|110611.8|110586.8|110614.9|110589.9|110623|110598|110607.2|110582.2|33
1732896750000|2024-11-29 16:12:30|110615.1|110590.1|110600.7|110575.7|110615.1|110590.1|110600.7|110575.7|34
1732896760000|2024-11-29 16:12:40|110602.4|110577.4|110599.1|110574.1|110602.4|110577.4|110588.8|110563.8|34
1732896770000|2024-11-29 16:12:50|110598.3|110573.3|110574.3|110549.3|110599.5|110574.5|110570.9|110545.9|23
1732896780000|2024-11-29 16:13:00|110573.7|110548.7|110572.7|110547.7|110577.7|110552.7|110571.1|110546.1|19
1732896790000|2024-11-29 16:13:10|110572.6|110547.6|110573.6|110548.6|110575.4|110550.4|110559.6|110534.6|31
1732896800000|2024-11-29 16:13:20|110572.4|110547.4|110575.8|110550.8|110593.8|110568.8|110572.4|110547.4|45
1732896810000|2024-11-29 16:13:30|110575.3|110550.3|110578.1|110553.1|110579.6|110554.6|110569.2|110544.2|28
1732896820000|2024-11-29 16:13:40|110576.3|110551.3|110559.4|110534.4|110580.2|110555.2|110552.9|110527.9|39
1732896830000|2024-11-29 16:13:50|110559.5|110534.5|110555|110530|110559.5|110534.5|110551.8|110526.8|20
1732896840000|2024-11-29 16:14:00|110556.1|110531.1|110573.6|110548.6|110575.2|110550.2|110556.1|110531.1|31
1732896850000|2024-11-29 16:14:10|110571.9|110546.9|110585.6|110560.6|110587.6|110562.6|110564.7|110539.7|43
1732896860000|2024-11-29 16:14:20|110584.8|110559.8|110598.1|110573.1|110602.8|110577.8|110582.7|110557.7|41
1732896870000|2024-11-29 16:14:30|110597|110572|110562.7|110537.7|110598.5|110573.5|110562.7|110537.7|27
1732896880000|2024-11-29 16:14:40|110563.4|110538.4|110565|110540|110565|110540|110550|110525|34
1732896890000|2024-11-29 16:14:50|110563.1|110538.1|110580.5|110555.5|110587.1|110562.1|110563.1|110538.1|51
1732896900000|2024-11-29 16:15:00|110581.5|110556.5|110583.9|110558.9|110593|110568|110579.1|110554.1|41
1732896910000|2024-11-29 16:15:10|110583.2|110558.2|110573.9|110548.9|110586.8|110561.8|110572.9|110547.9|28
1732896920000|2024-11-29 16:15:20|110574.2|110549.2|110566|110541|110574.4|110549.4|110550.9|110525.9|41
1732896930000|2024-11-29 16:15:30|110569|110544|110552.6|110527.6|110583.4|110558.4|110544.5|110519.5|53
1732896940000|2024-11-29 16:15:40|110554|110529|110559.5|110534.5|110568.3|110543.3|110554|110529|34
1732896950000|2024-11-29 16:15:50|110558.9|110533.9|110560.1|110535.1|110567.7|110542.7|110556.6|110531.6|36
1732896960000|2024-11-29 16:16:00|110565.6|110540.6|110579.2|110554.2|110582.6|110557.6|110560.3|110535.3|40
1732896970000|2024-11-29 16:16:10|110580.7|110555.7|110577.7|110552.7|110593.1|110568.1|110573.9|110548.9|42
1732896980000|2024-11-29 16:16:20|110577.8|110552.8|110573.8|110548.8|110579.1|110554.1|110572.2|110547.2|27
1732896990000|2024-11-29 16:16:30|110575.3|110550.3|110571.6|110546.6|110587.4|110562.4|110569.1|110544.1|40
1732897000000|2024-11-29 16:16:40|110573.2|110548.2|110583.4|110558.4|110583.4|110558.4|110567.2|110542.2|42
1732897010000|2024-11-29 16:16:50|110582.1|110557.1|110570.2|110545.2|110582.7|110557.7|110570.2|110545.2|46
1732897020000|2024-11-29 16:17:00|110570.9|110545.9|110570.7|110545.7|110574.5|110549.5|110568|110543|37
1732897030000|2024-11-29 16:17:10|110570.8|110545.8|110577.9|110552.9|110577.9|110552.9|110570.8|110545.8|28
1732897040000|2024-11-29 16:17:20|110580.1|110555.1|110585.2|110560.2|110585.6|110560.6|110577.4|110552.4|22
1732897050000|2024-11-29 16:17:30|110584.5|110559.5|110573.3|110548.3|110591.2|110566.2|110570.3|110545.3|47
1732897060000|2024-11-29 16:17:40|110572.6|110547.6|110590.7|110565.7|110596.5|110571.5|110572.6|110547.6|33
1732897070000|2024-11-29 16:17:50|110593.2|110568.2|110572.8|110547.8|110593.2|110568.2|110572.5|110547.5|31
1732897080000|2024-11-29 16:18:00|110574.2|110549.2|110564.7|110539.7|110577.2|110552.2|110555.1|110530.1|30
1732897090000|2024-11-29 16:18:10|110564.3|110539.3|110551|110526|110584.4|110555.2|110549.3|110524.3|42
1732897100000|2024-11-29 16:18:20|110552|110527|110548.6|110523.6|110556.9|110531.9|110541.5|110516.5|51
1732897110000|2024-11-29 16:18:30|110548.4|110523.4|110560.6|110535.6|110561.9|110536.9|110547.5|110522.5|39
1732897120000|2024-11-29 16:18:40|110560.1|110535.1|110567.4|110542.4|110570.7|110545.7|110558|110533|44
1732897130000|2024-11-29 16:18:50|110565.9|110540.9|110559.7|110509.7|110568.9|110543.9|110544.5|110504.5|40
1732897140000|2024-11-29 16:19:00|110551.9|110501.9|110548.7|110498.7|110557.9|110510.7|110527.6|110488.3|40
1732897150000|2024-11-29 16:19:10|110549|110499|110527.7|110502.7|110549.5|110505.3|110524.6|110490.5|30
1732897160000|2024-11-29 16:19:20|110530.1|110505.1|110531.1|110506.1|110537.5|110512.5|110525.4|110500.4|23
1732897170000|2024-11-29 16:19:30|110530.1|110505.1|110552.6|110527.6|110562.8|110534.7|110530.1|110505.1|52
1732897180000|2024-11-29 16:19:40|110549.8|110524.8|110554.4|110529.4|110558|110533|110546.9|110521.9|40
1732897190000|2024-11-29 16:19:50|110554.2|110529.2|110562.2|110537.2|110567|110542|110551.8|110526.8|15
1732897200000|2024-11-29 16:20:00|110563.1|110538.1|110564.3|110539.3|110577.7|110545.1|110560|110527.7|42
1732897210000|2024-11-29 16:20:10|110565.7|110540.7|110572.9|110522.9|110572.9|110543.8|110554|110517.5|35
1732897220000|2024-11-29 16:20:20|110574.4|110524.4|110566.5|110516.5|110574.4|110524.4|110566.5|110516.5|29
1732897230000|2024-11-29 16:20:30|110565.7|110515.7|110563|110513|110570|110525.8|110547.3|110506.9|38
1732897240000|2024-11-29 16:20:40|110553.5|110528.5|110556.5|110531.5|110562.8|110537.8|110551.1|110526.1|37
1732897250000|2024-11-29 16:20:50|110556.2|110531.2|110567.9|110542.9|110580.3|110552.4|110556.2|110530.1|35
1732897260000|2024-11-29 16:21:00|110567.8|110542.8|110567.4|110542.4|110570.7|110545.7|110562|110537|28
1732897270000|2024-11-29 16:21:10|110566.6|110541.6|110571|110546|110574.3|110549.3|110566.6|110541.6|36
1732897280000|2024-11-29 16:21:20|110570.8|110545.8|110581.9|110556.9|110583.9|110558.9|110568.8|110543.8|38
1732897290000|2024-11-29 16:21:30|110585.9|110560.9|110594.5|110569.5|110594.6|110569.6|110582.2|110557.2|36
1732897300000|2024-11-29 16:21:40|110591.2|110566.2|110615.4|110565.4|110617.8|110589.7|110591.2|110564.9|45
1732897310000|2024-11-29 16:21:50|110614.9|110564.9|110618.3|110568.3|110628.3|110588.5|110602.9|110564.9|35
1732897320000|2024-11-29 16:22:00|110620.3|110570.3|110621.1|110596.1|110623|110598|110606.2|110570.3|52
1732897330000|2024-11-29 16:22:10|110619.7|110594.7|110610.5|110585.5|110621.4|110596.4|110610.4|110585.4|19
1732897340000|2024-11-29 16:22:20|110617.5|110592.5|110630.4|110605.4|110636|110611|110617.5|110592.5|19
1732897350000|2024-11-29 16:22:30|110630.5|110605.5|110631.3|110606.3|110632.8|110607.8|110627.7|110602.7|17
1732897360000|2024-11-29 16:22:40|110631.2|110606.2|110626.3|110601.3|110631.2|110606.2|110626.1|110601.1|18
1732897370000|2024-11-29 16:22:50|110625.9|110600.9|110606.4|110581.4|110628.7|110603.7|110604.7|110579.7|37
1732897380000|2024-11-29 16:23:00|110607.8|110582.8|110608.1|110583.1|110608.1|110583.1|110598.6|110573.6|24
1732897390000|2024-11-29 16:23:10|110607|110582|110602.8|110577.8|110607|110582|110600.3|110575.3|19
1732897400000|2024-11-29 16:23:20|110602.9|110577.9|110602.6|110577.6|110604.5|110579.5|110601|110576|15
1732897410000|2024-11-29 16:23:30|110600.2|110575.2|110602|110577|110609|110584|110592.3|110567.3|39
1732897420000|2024-11-29 16:23:40|110600.8|110575.8|110612.5|110562.5|110622.4|110587.7|110600.8|110562.5|41
1732897430000|2024-11-29 16:23:50|110613.8|110563.8|110606.1|110556.1|110618.2|110586.1|110600.4|110550.4|39
1732897440000|2024-11-29 16:24:00|110605.5|110555.5|110588|110538|110606.1|110556.1|110588|110538|46
1732897450000|2024-11-29 16:24:10|110588.9|110538.9|110590.2|110540.2|110591.8|110541.8|110584.6|110534.6|37
1732897460000|2024-11-29 16:24:20|110589.1|110539.1|110593.4|110543.4|110595.7|110545.7|110588.9|110538.9|21
1732897470000|2024-11-29 16:24:30|110590.6|110540.6|110608|110558|110614.7|110567.1|110587.1|110537.5|45
1732897480000|2024-11-29 16:24:40|110608.1|110558.1|110586.3|110561.3|110608.1|110565.7|110582.1|110543.2|42
1732897490000|2024-11-29 16:24:50|110590.2|110565.2|110614|110589|110614|110589|110590.2|110557.6|40
1732897500000|2024-11-29 16:25:00|110615.2|110590.2|110624.7|110574.7|110630.4|110595.1|110614|110573|35
1732897510000|2024-11-29 16:25:10|110622.1|110572.1|110630.9|110580.9|110632.6|110582.6|110622.1|110572.1|32
1732897520000|2024-11-29 16:25:20|110632.4|110582.4|110644.3|110594.3|110646.6|110605.2|110622.9|110580.2|37
1732897530000|2024-11-29 16:25:30|110646.3|110596.3|110619|110594|110646.4|110606.8|110618.1|110582.4|45
1732897540000|2024-11-29 16:25:40|110620.6|110595.6|110614.2|110589.2|110620.6|110595.6|110610.4|110585.4|25
1732897550000|2024-11-29 16:25:50|110612.5|110587.5|110604.7|110554.7|110615.3|110590.3|110596.2|110551.5|45
1732897560000|2024-11-29 16:26:00|110603.4|110553.4|110595.3|110570.3|110611.7|110572.4|110592.6|110552.7|32
1732897570000|2024-11-29 16:26:10|110595|110570|110600.8|110550.8|110608.6|110570.3|110589.5|110550.8|22
1732897580000|2024-11-29 16:26:20|110600.6|110550.6|110605.6|110555.6|110606.3|110556.3|110600|110550|21
1732897590000|2024-11-29 16:26:30|110604.4|110554.4|110591.1|110566.1|110606.1|110567.9|110588.2|110549.4|20
1732897600000|2024-11-29 16:26:40|110591.4|110566.4|110589.2|110564.2|110595.3|110570.3|110588.2|110563.2|21
1732897610000|2024-11-29 16:26:50|110590.2|110565.2|110586|110561|110598.7|110573.7|110584|110559|53
1732897620000|2024-11-29 16:27:00|110586.8|110561.8|110595.7|110570.7|110599.4|110574.4|110586.8|110561.8|28
1732897630000|2024-11-29 16:27:10|110595.1|110570.1|110601|110576|110607.2|110582.2|110591.3|110566.3|34
1732897640000|2024-11-29 16:27:20|110597.3|110572.3|110609.3|110559.3|110612.9|110576|110594.7|110557|35
1732897650000|2024-11-29 16:27:30|110609.1|110559.1|110612.2|110562.2|110613.4|110563.4|110600.9|110550.9|33
1732897660000|2024-11-29 16:27:40|110611.6|110561.6|110607|110557|110612.4|110562.4|110605.9|110555.9|38
1732897670000|2024-11-29 16:27:50|110608.9|110558.9|110603.7|110578.7|110618|110582.3|110603.7|110555.9|34
1732897680000|2024-11-29 16:28:00|110604.4|110579.4|110601.6|110576.6|110607.4|110582.4|110600.4|110575.4|29
1732897690000|2024-11-29 16:28:10|110602.8|110577.8|110596.2|110571.2|110603.7|110578.7|110595.1|110570.1|28
1732897700000|2024-11-29 16:28:20|110595.2|110570.2|110600.5|110575.5|110605|110576.2|110585.1|110540.5|46
1732897710000|2024-11-29 16:28:30|110600.8|110575.8|110601.6|110576.6|110602.9|110577.9|110595.4|110570.4|31
1732897720000|2024-11-29 16:28:40|110602.8|110577.8|110589.3|110564.3|110604.1|110579.1|110583.2|110558.2|37
1732897730000|2024-11-29 16:28:50|110590.6|110565.6|110592.2|110567.2|110594|110569|110585.9|110560.9|22
1732897740000|2024-11-29 16:29:00|110593.5|110568.5|110592.6|110567.6|110595.7|110570.7|110587.3|110562.3|30
1732897750000|2024-11-29 16:29:10|110591.5|110566.5|110578.1|110553.1|110592.5|110567.5|110572.3|110547.3|36
1732897760000|2024-11-29 16:29:20|110577.8|110552.8|110572.7|110547.7|110585.4|110560.4|110572.7|110547.7|44
1732897770000|2024-11-29 16:29:30|110574.7|110549.7|110575.8|110550.8|110577.7|110552.7|110572|110547|25
1732897780000|2024-11-29 16:29:40|110578.1|110553.1|110573.5|110548.5|110579.5|110554.5|110566.8|110541.8|35
1732897790000|2024-11-29 16:29:50|110572.3|110547.3|110574.4|110549.4|110584.4|110559.4|110570.5|110545.5|43
1732897800000|2024-11-29 16:30:00|110576.8|110551.8|110585.2|110535.2|110591.6|110566.6|110568.9|110531.2|51
1732897810000|2024-11-29 16:30:10|110586.4|110536.4|110569.9|110544.9|110592|110548.5|110566.3|110532.1|41
1732897820000|2024-11-29 16:30:20|110569.3|110544.3|110566.1|110541.1|110582.9|110557.9|110563|110538|56
1732897830000|2024-11-29 16:30:30|110567.6|110542.6|110585.7|110560.7|110587.2|110562.2|110567.6|110542.6|42
1732897840000|2024-11-29 16:30:40|110587.1|110562.1|110593.5|110568.5|110596.7|110571.7|110586.2|110561.2|42
1732897850000|2024-11-29 16:30:50|110591.7|110566.7|110591.1|110566.1|110596.2|110571.2|110590|110565|53
1732897860000|2024-11-29 16:31:00|110591.4|110566.4|110589.9|110564.9|110595|110570|110587.6|110562.6|33
1732897870000|2024-11-29 16:31:10|110593.4|110568.4|110593.4|110568.4|110599.7|110574.7|110587.7|110562.7|48
1732897880000|2024-11-29 16:31:20|110590.9|110565.9|110621.8|110571.8|110621.8|110586.5|110588.3|110563.3|42
1732897890000|2024-11-29 16:31:30|110621|110571|110619.7|110594.7|110627.6|110602.6|110611.6|110571|52
1732897900000|2024-11-29 16:31:40|110623.9|110598.9|110630.7|110605.7|110634|110609|110617.3|110592.3|39
1732897910000|2024-11-29 16:31:50|110626.8|110601.8|110623.7|110598.7|110630.7|110605.7|110620.6|110595.6|38
1732897920000|2024-11-29 16:32:00|110623.5|110598.5|110652.9|110627.9|110656.9|110631.9|110623.3|110598.3|48
1732897930000|2024-11-29 16:32:10|110656.5|110631.5|110666.2|110641.2|110671.1|110646.1|110653.1|110628.1|45
1732897940000|2024-11-29 16:32:20|110669.8|110644.8|110692|110642|110698.9|110649.6|110664.2|110639.2|41
1732897950000|2024-11-29 16:32:30|110690.7|110640.7|110673.1|110623.1|110690.7|110640.7|110673.1|110623.1|39
1732897960000|2024-11-29 16:32:40|110676.3|110626.3|110669|110619|110679.6|110629.6|110663|110613|47
1732897970000|2024-11-29 16:32:50|110668.9|110618.9|110667.8|110617.8|110670.8|110620.8|110663.1|110613.1|36
1732897980000|2024-11-29 16:33:00|110667.3|110617.3|110665.3|110615.3|110670.2|110620.2|110659.9|110609.9|48
1732897990000|2024-11-29 16:33:10|110664.4|110614.4|110662.4|110612.4|110667.3|110617.3|110660.8|110610.8|49
1732898000000|2024-11-29 16:33:20|110661.3|110611.3|110629.7|110579.7|110663.3|110613.3|110629.7|110579.7|28
1732898010000|2024-11-29 16:33:30|110631.7|110581.7|110631.9|110581.9|110636.1|110586.1|110624.5|110574.5|25
1732898020000|2024-11-29 16:33:40|110631.8|110581.8|110622.6|110572.6|110633.9|110583.9|110622.6|110572.6|18
1732898030000|2024-11-29 16:33:50|110621.8|110571.8|110629.6|110579.6|110630.4|110580.4|110619|110569|24
1732898040000|2024-11-29 16:34:00|110629.8|110579.8|110635.7|110585.7|110635.7|110585.7|110626.8|110576.8|21
1732898050000|2024-11-29 16:34:10|110630.8|110580.8|110630.6|110580.6|110634.5|110584.5|110627.9|110577.9|28
1732898060000|2024-11-29 16:34:20|110631.9|110581.9|110643.5|110593.5|110645.7|110595.7|110631.7|110581.7|41
1732898070000|2024-11-29 16:34:30|110643|110593|110638.4|110588.4|110645.9|110595.9|110634.8|110584.8|47
1732898080000|2024-11-29 16:34:40|110639.7|110589.7|110632.4|110582.4|110645.4|110595.4|110626|110576|33
1732898090000|2024-11-29 16:34:50|110633.2|110583.2|110650.2|110600.2|110661.1|110611.1|110633.2|110583.2|42
1732898100000|2024-11-29 16:35:00|110648.8|110598.8|110651.8|110601.8|110661.3|110611.3|110648.1|110598.1|44
1732898110000|2024-11-29 16:35:10|110652.3|110602.3|110676|110626|110687.8|110637.8|110645.5|110595.5|28
1732898120000|2024-11-29 16:35:20|110675|110625|110677|110627|110683|110633|110668.9|110618.9|55
1732898130000|2024-11-29 16:35:30|110674.6|110624.6|110676.7|110626.7|110684.3|110634.3|110674.2|110624.2|50
1732898140000|2024-11-29 16:35:40|110677.7|110627.7|110670.9|110620.9|110678.5|110628.5|110668|110618|36
1732898150000|2024-11-29 16:35:50|110672.7|110622.7|110665.9|110615.9|110681.2|110631.2|110658.3|110608.3|42
1732898160000|2024-11-29 16:36:00|110668.1|110618.1|110667.6|110617.6|110673.3|110623.3|110662.9|110612.9|45
1732898170000|2024-11-29 16:36:10|110671.6|110621.6|110677.7|110627.7|110687.4|110637.4|110666.8|110616.8|41
1732898180000|2024-11-29 16:36:20|110680|110630|110686.7|110636.7|110686.7|110636.7|110675.6|110625.6|33
1732898190000|2024-11-29 16:36:30|110686.9|110636.9|110699|110649|110700.3|110650.3|110686.9|110636.9|48
1732898200000|2024-11-29 16:36:40|110699.6|110649.6|110706.2|110656.2|110709.1|110659.1|110698.1|110648.1|45
1732898210000|2024-11-29 16:36:50|110705.6|110655.6|110714.6|110664.6|110720.7|110670.7|110705.6|110655.6|34
1732898220000|2024-11-29 16:37:00|110712.8|110662.8|110710.5|110660.5|110715.7|110665.7|110705.3|110655.3|27
1732898230000|2024-11-29 16:37:10|110710.1|110660.1|110709.8|110659.8|110711.4|110661.4|110708.3|110658.3|15
1732898240000|2024-11-29 16:37:20|110711|110661|110699.8|110649.8|110713.4|110663.4|110699.8|110649.8|23
1732898250000|2024-11-29 16:37:30|110707.8|110657.8|110723.8|110673.8|110725.7|110675.7|110705.6|110655.6|33
1732898260000|2024-11-29 16:37:40|110726.3|110676.3|110721.3|110671.3|110729.2|110679.2|110716.2|110666.2|44
1732898270000|2024-11-29 16:37:50|110719.3|110669.3|110728.1|110678.1|110738.8|110688.8|110709.1|110659.1|47
1732898280000|2024-11-29 16:38:00|110726.9|110676.9|110715.6|110665.6|110728.6|110678.6|110711|110661|53
1732898290000|2024-11-29 16:38:10|110720.6|110670.6|110708.7|110658.7|110723.1|110673.1|110705.5|110655.5|53
1732898300000|2024-11-29 16:38:20|110706.9|110656.9|110718.1|110668.1|110718.1|110668.1|110704.6|110654.6|26
1732898310000|2024-11-29 16:38:30|110719.5|110669.5|110716.4|110666.4|110720.7|110670.7|110712.5|110662.5|32
1732898320000|2024-11-29 16:38:40|110715.4|110665.4|110717.6|110667.6|110721.8|110671.8|110712.8|110662.8|55
1732898330000|2024-11-29 16:38:50|110718.8|110668.8|110732.3|110682.3|110732.3|110682.3|110716|110666|44
1732898340000|2024-11-29 16:39:00|110738.1|110688.1|110733.5|110683.5|110741.2|110691.2|110731.5|110681.5|46
1732898350000|2024-11-29 16:39:10|110732.5|110682.5|110730.9|110680.9|110736.6|110686.6|110725.7|110675.7|59
1732898360000|2024-11-29 16:39:20|110730.1|110680.1|110731.4|110681.4|110732.2|110682.2|110725.4|110675.4|47
1732898370000|2024-11-29 16:39:30|110729.1|110679.1|110715|110665|110732|110682|110708.1|110658.1|50
1732898380000|2024-11-29 16:39:40|110715.6|110665.6|110723.1|110673.1|110726.2|110676.2|110709.7|110659.7|33
1732898390000|2024-11-29 16:39:50|110725.7|110675.7|110727.3|110677.3|110731.2|110681.2|110723.1|110673.1|33
1732898400000|2024-11-29 16:40:00|110726.9|110676.9|110700.7|110650.7|110732.4|110682.4|110694.8|110644.8|37
1732898410000|2024-11-29 16:40:10|110697.9|110647.9|110700.4|110650.4|110709.5|110659.5|110691.9|110641.9|59
1732898420000|2024-11-29 16:40:20|110700.2|110650.2|110680.8|110630.8|110700.2|110650.2|110677|110627|54
1732898430000|2024-11-29 16:40:30|110678.4|110628.4|110675.8|110625.8|110680|110630|110670.6|110620.6|63
1732898440000|2024-11-29 16:40:40|110676.2|110626.2|110675.7|110625.7|110677.4|110627.4|110671|110621|40
1732898450000|2024-11-29 16:40:50|110676.7|110626.7|110686.5|110636.5|110687.8|110637.8|110675.9|110625.9|23
1732898460000|2024-11-29 16:41:00|110687.5|110637.5|110692.5|110642.5|110694.7|110644.7|110685.4|110635.4|32
1732898470000|2024-11-29 16:41:10|110692.8|110642.8|110692.9|110642.9|110696.2|110646.2|110690.5|110640.5|20
1732898480000|2024-11-29 16:41:20|110692.6|110642.6|110694.6|110644.6|110695.8|110645.8|110691.9|110641.9|24
1732898490000|2024-11-29 16:41:30|110696.3|110646.3|110696.1|110646.1|110698|110648|110689.7|110639.7|53
1732898500000|2024-11-29 16:41:40|110698.3|110648.3|110709.4|110659.4|110710.6|110660.6|110695.8|110645.8|26
1732898510000|2024-11-29 16:41:50|110709.7|110659.7|110676.4|110626.4|110709.7|110659.7|110675.4|110625.4|22
1732898520000|2024-11-29 16:42:00|110674.9|110624.9|110665.3|110615.3|110675.9|110625.9|110658.7|110608.7|40
1732898530000|2024-11-29 16:42:10|110662.6|110612.6|110644.8|110594.8|110667.5|110617.5|110644.8|110594.8|42
1732898540000|2024-11-29 16:42:20|110641.8|110591.8|110668|110618|110668|110618|110641.8|110591.8|46
1732898550000|2024-11-29 16:42:30|110671.2|110621.2|110669.3|110619.3|110677|110627|110666.5|110616.5|47
1732898560000|2024-11-29 16:42:40|110664.9|110614.9|110684.5|110634.5|110684.7|110634.7|110664.9|110614.9|43
1732898570000|2024-11-29 16:42:50|110685|110635|110686.3|110636.3|110688.3|110638.3|110682.1|110632.1|26
1732898580000|2024-11-29 16:43:00|110685.6|110635.6|110687.3|110637.3|110687.9|110637.9|110685|110635|37
1732898590000|2024-11-29 16:43:10|110686.5|110636.5|110684.9|110634.9|110686.5|110636.5|110682.1|110632.1|25
1732898600000|2024-11-29 16:43:20|110684.8|110634.8|110691.3|110641.3|110691.8|110641.8|110684.6|110634.6|23
1732898610000|2024-11-29 16:43:30|110691.5|110641.5|110713.3|110663.3|110714.8|110664.8|110690|110640|34
1732898620000|2024-11-29 16:43:40|110720.5|110670.5|110728.5|110678.5|110730.2|110680.2|110714.7|110664.7|43
1732898630000|2024-11-29 16:43:50|110727.5|110677.5|110724.1|110674.1|110731.3|110681.3|110721.8|110671.8|44
1732898640000|2024-11-29 16:44:00|110726.5|110676.5|110735.6|110685.6|110736.2|110686.2|110725.3|110675.3|33
1732898650000|2024-11-29 16:44:10|110734.6|110684.6|110742.8|110692.8|110744.2|110694.2|110728.8|110678.8|37
1732898660000|2024-11-29 16:44:20|110742.6|110692.6|110746|110696|110746.7|110696.7|110742.6|110692.6|29
1732898670000|2024-11-29 16:44:30|110744.1|110694.1|110761|110711|110762.2|110712.2|110743.1|110693.1|53
1732898680000|2024-11-29 16:44:40|110762.8|110712.8|110760.5|110710.5|110765.7|110715.7|110754.9|110704.9|52
1732898690000|2024-11-29 16:44:50|110761.3|110711.3|110766.8|110716.8|110769.9|110719.9|110757.9|110707.9|58
1732898700000|2024-11-29 16:45:00|110763.8|110713.8|110763.4|110713.4|110764.5|110714.5|110761|110711|16
1732898710000|2024-11-29 16:45:10|110765.8|110715.8|110768.2|110718.2|110770.3|110720.3|110765.8|110715.8|15
1732898720000|2024-11-29 16:45:20|110769.7|110719.7|110778.7|110728.7|110782.1|110732.1|110769.6|110719.6|44
1732898730000|2024-11-29 16:45:30|110780.6|110730.6|110776.3|110726.3|110780.6|110730.6|110769.9|110719.9|61
1732898740000|2024-11-29 16:45:40|110770.5|110720.5|110746.7|110696.7|110772.9|110722.9|110739.9|110689.9|59
1732898750000|2024-11-29 16:45:50|110747.4|110697.4|110761.2|110711.2|110763.2|110713.2|110746.1|110696.1|51
1732898760000|2024-11-29 16:46:00|110760.5|110710.5|110766.4|110716.4|110773.1|110723.1|110760.3|110710.3|53
1732898770000|2024-11-29 16:46:10|110767.5|110717.5|110770.1|110720.1|110773.5|110723.5|110765.1|110715.1|37
1732898780000|2024-11-29 16:46:20|110770.6|110720.6|110757.3|110707.3|110771.7|110721.7|110744.9|110694.9|55
1732898790000|2024-11-29 16:46:30|110757.8|110707.8|110754.9|110704.9|110762.7|110712.7|110754.3|110704.3|37
1732898800000|2024-11-29 16:46:40|110753.9|110703.9|110749|110699|110754.6|110704.6|110744|110694|32
1732898810000|2024-11-29 16:46:50|110748.1|110698.1|110760.4|110710.4|110760.4|110710.4|110748.1|110698.1|45
1732898820000|2024-11-29 16:47:00|110759.7|110709.7|110748.9|110698.9|110760.5|110710.5|110744.5|110694.5|40
1732898830000|2024-11-29 16:47:10|110748.1|110698.1|110739.7|110689.7|110749.9|110699.9|110736.1|110686.1|28
1732898840000|2024-11-29 16:47:20|110735.5|110685.5|110740.1|110690.1|110740.9|110690.9|110735.4|110685.4|38
1732898850000|2024-11-29 16:47:30|110737.5|110687.5|110741.2|110691.2|110742.8|110692.8|110737.5|110687.5|17
1732898860000|2024-11-29 16:47:40|110738.2|110688.2|110745.9|110695.9|110747.8|110697.8|110737.3|110687.3|38
1732898870000|2024-11-29 16:47:50|110750.1|110700.1|110742.5|110692.5|110750.1|110700.1|110741.7|110691.7|44
1732898880000|2024-11-29 16:48:00|110743.3|110693.3|110738.2|110688.2|110743.9|110693.9|110737.9|110687.9|22
1732898890000|2024-11-29 16:48:10|110738.4|110688.4|110734.6|110684.6|110739.2|110689.2|110734.2|110684.2|28
1732898900000|2024-11-29 16:48:20|110736.6|110686.6|110731.1|110681.1|110741.4|110691.4|110727.8|110677.8|45
1732898910000|2024-11-29 16:48:30|110730.6|110680.6|110714.7|110664.7|110733.2|110683.2|110714.7|110664.7|32
1732898920000|2024-11-29 16:48:40|110713.7|110663.7|110712.4|110662.4|110715.6|110665.6|110699.8|110649.8|58
1732898930000|2024-11-29 16:48:50|110713|110663|110722|110672|110722|110672|110707.2|110657.2|31
1732898940000|2024-11-29 16:49:00|110718.2|110668.2|110716.3|110666.3|110720.2|110670.2|110714.2|110664.2|23
1732898950000|2024-11-29 16:49:10|110714.8|110664.8|110713.3|110663.3|110715.6|110665.6|110700.5|110650.5|48
1732898960000|2024-11-29 16:49:20|110713.5|110663.5|110716.2|110666.2|110717.7|110667.7|110713.4|110663.4|32
1732898970000|2024-11-29 16:49:30|110715|110665|110715.9|110665.9|110719|110669|110714.1|110664.1|39
1732898980000|2024-11-29 16:49:40|110715.2|110665.2|110717.1|110667.1|110717.2|110667.2|110713.6|110663.6|16
1732898990000|2024-11-29 16:49:50|110717.2|110667.2|110723.5|110673.5|110725|110675|110712|110662|53
1732899000000|2024-11-29 16:50:00|110722.7|110672.7|110724.8|110674.8|110731.9|110681.9|110713.4|110663.4|37
1732899010000|2024-11-29 16:50:10|110725.7|110675.7|110720|110670|110728.9|110678.9|110720|110670|21
1732899020000|2024-11-29 16:50:20|110720.8|110670.8|110740.4|110690.4|110740.4|110690.4|110718.1|110668.1|53
1732899030000|2024-11-29 16:50:30|110739.7|110689.7|110756.2|110706.2|110757.4|110707.4|110738.4|110688.4|30
1732899040000|2024-11-29 16:50:40|110755.1|110705.1|110770.9|110720.9|110771.4|110721.4|110753.8|110703.8|36
1732899050000|2024-11-29 16:50:50|110772.6|110722.6|110766.9|110716.9|110777.2|110727.2|110766|110716|31
1732899060000|2024-11-29 16:51:00|110767.9|110717.9|110762.5|110712.5|110772.8|110722.8|110762.5|110712.5|42
1732899070000|2024-11-29 16:51:10|110765.8|110715.8|110767.5|110717.5|110769.4|110719.4|110763.4|110713.4|18
1732899080000|2024-11-29 16:51:20|110768|110718|110763.3|110713.3|110769.4|110719.4|110761.7|110711.7|56
1732899090000|2024-11-29 16:51:30|110763.1|110713.1|110748.8|110698.8|110766.1|110716.1|110744.8|110694.8|40
1732899100000|2024-11-29 16:51:40|110745.5|110695.5|110756.9|110706.9|110759.9|110709.9|110745.2|110695.2|33
1732899110000|2024-11-29 16:51:50|110758.8|110708.8|110757.1|110707.1|110758.8|110708.8|110753.3|110703.3|20
1732899120000|2024-11-29 16:52:00|110756.7|110706.7|110761.2|110711.2|110761.3|110711.3|110754|110704|20
1732899130000|2024-11-29 16:52:10|110760.6|110710.6|110760.4|110710.4|110761.5|110711.5|110754.4|110704.4|25
1732899140000|2024-11-29 16:52:20|110761.9|110711.9|110764.3|110714.3|110766|110716|110758.7|110708.7|26
1732899150000|2024-11-29 16:52:30|110763.5|110713.5|110762.8|110712.8|110764.9|110714.9|110761.1|110711.1|30
1732899160000|2024-11-29 16:52:40|110763.2|110713.2|110769.8|110719.8|110769.8|110719.8|110760.9|110710.9|14
1732899170000|2024-11-29 16:52:50|110768.6|110718.6|110774.2|110724.2|110774.5|110724.5|110766.2|110716.2|17
1732899180000|2024-11-29 16:53:00|110774.8|110724.8|110777.6|110727.6|110780|110730|110772.1|110722.1|30
1732899190000|2024-11-29 16:53:10|110777|110727|110777.2|110727.2|110783.3|110733.3|110774.3|110724.3|26
1732899200000|2024-11-29 16:53:20|110778|110728|110762.5|110712.5|110779.1|110729.1|110760.7|110710.7|51
1732899210000|2024-11-29 16:53:30|110763.7|110713.7|110739.1|110689.1|110763.7|110713.7|110734.3|110684.3|22
1732899220000|2024-11-29 16:53:40|110742.2|110692.2|110738.1|110688.1|110742.2|110692.2|110736.9|110686.9|33
1732899230000|2024-11-29 16:53:50|110736.8|110686.8|110742.3|110692.3|110743|110693|110732.9|110682.9|45
1732899240000|2024-11-29 16:54:00|110741.8|110691.8|110731.9|110681.9|110745.7|110695.7|110727.4|110677.4|44
1732899250000|2024-11-29 16:54:10|110731.7|110681.7|110734.5|110684.5|110736.8|110686.8|110729.8|110679.8|38
1732899260000|2024-11-29 16:54:20|110732.8|110682.8|110732.9|110682.9|110736.8|110686.8|110729.1|110679.1|59
1732899270000|2024-11-29 16:54:30|110734|110684|110739|110689|110739|110689|110727.2|110677.2|54
1732899280000|2024-11-29 16:54:40|110737.8|110687.8|110736.8|110686.8|110738.6|110688.6|110732.1|110682.1|64
1732899290000|2024-11-29 16:54:50|110732.7|110682.7|110733.9|110683.9|110737.3|110687.3|110728.5|110678.5|57
1732899300000|2024-11-29 16:55:00|110734.3|110684.3|110737.8|110687.8|110740.4|110690.4|110729.9|110679.9|49
1732899310000|2024-11-29 16:55:10|110738.8|110688.8|110746.4|110696.4|110746.8|110696.8|110738.8|110688.8|29
1732899320000|2024-11-29 16:55:20|110743.3|110693.3|110737.3|110687.3|110743.5|110693.5|110728.8|110678.8|26
1732899330000|2024-11-29 16:55:30|110736.8|110686.8|110731.7|110681.7|110737.1|110687.1|110731.4|110681.4|29
1732899340000|2024-11-29 16:55:40|110731.9|110681.9|110729|110679|110731.9|110681.9|110724.2|110674.2|38
1732899350000|2024-11-29 16:55:50|110728.7|110678.7|110726.8|110676.8|110731.8|110681.8|110725|110675|41
1732899360000|2024-11-29 16:56:00|110727.7|110677.7|110722.6|110672.6|110728.8|110678.8|110720|110670|33
1732899370000|2024-11-29 16:56:10|110724|110674|110718.1|110668.1|110724|110674|110716.2|110666.2|33
1732899380000|2024-11-29 16:56:20|110718|110668|110710.6|110660.6|110718|110668|110709|110659|47
1732899390000|2024-11-29 16:56:30|110711.4|110661.4|110713.6|110663.6|110727.3|110677.3|110710.6|110660.6|47
1732899400000|2024-11-29 16:56:40|110714|110664|110708.2|110658.2|110714.6|110664.6|110703.1|110653.1|39
1732899410000|2024-11-29 16:56:50|110707.4|110657.4|110707.1|110657.1|110712.2|110662.2|110705.2|110655.2|21
1732899420000|2024-11-29 16:57:00|110705.5|110655.5|110704.9|110654.9|110711.5|110661.5|110701.7|110651.7|31
1732899430000|2024-11-29 16:57:10|110704.1|110654.1|110703.6|110653.6|110705.8|110655.8|110694.5|110644.5|56
1732899440000|2024-11-29 16:57:20|110705.6|110655.6|110697.2|110647.2|110706.6|110656.6|110696.7|110646.7|46
1732899450000|2024-11-29 16:57:30|110698|110648|110704.6|110654.6|110705.4|110655.4|110696.8|110646.8|34
1732899460000|2024-11-29 16:57:40|110704.8|110654.8|110706.5|110656.5|110708.9|110658.9|110704.4|110654.4|25
1732899470000|2024-11-29 16:57:50|110707.3|110657.3|110716.4|110666.4|110717.4|110667.4|110706|110656|29
1732899480000|2024-11-29 16:58:00|110716.1|110666.1|110726.5|110676.5|110727.2|110677.2|110711.6|110661.6|23
1732899490000|2024-11-29 16:58:10|110726.2|110676.2|110730.4|110680.4|110733.8|110683.8|110718.2|110668.2|36
1732899500000|2024-11-29 16:58:20|110729.6|110679.6|110732.1|110682.1|110733.1|110683.1|110729.6|110679.6|24
1732899510000|2024-11-29 16:58:30|110733.7|110683.7|110724.4|110674.4|110734.8|110684.8|110724.3|110674.3|34
1732899520000|2024-11-29 16:58:40|110726.7|110676.7|110700.9|110675.9|110728.3|110684.7|110699.6|110669.3|40
1732899530000|2024-11-29 16:58:50|110701.3|110676.3|110705.6|110680.6|110706.4|110681.4|110701.3|110676.3|43
1732899540000|2024-11-29 16:59:00|110706.2|110681.2|110710.9|110660.9|110714.6|110683.2|110700.1|110660.9|47
1732899550000|2024-11-29 16:59:10|110714.2|110664.2|110713.1|110663.1|110715.2|110665.2|110711|110661|39
1732899560000|2024-11-29 16:59:20|110714.6|110664.6|110706|110656|110716|110666|110700.2|110650.2|51
1732899570000|2024-11-29 16:59:30|110705.5|110655.5|110703|110653|110705.5|110655.5|110701.7|110651.7|32
1732899580000|2024-11-29 16:59:40|110702.8|110652.8|110699.1|110649.1|110702.9|110652.9|110687.9|110637.9|38
1732899590000|2024-11-29 16:59:50|110698.6|110648.6|110704.1|110654.1|110708.3|110658.3|110698.6|110648.6|28
1732899600000|2024-11-29 17:00:00|110702.9|110652.9|110690.4|110640.4|110707.1|110657.1|110690.1|110640.1|40
1732899610000|2024-11-29 17:00:10|110692.9|110642.9|110684.1|110634.1|110692.9|110642.9|110682.6|110632.6|44
1732899620000|2024-11-29 17:00:20|110683.5|110633.5|110668.5|110618.5|110690.9|110640.9|110665.8|110615.8|56
1732899630000|2024-11-29 17:00:30|110669.8|110619.8|110680.5|110630.5|110689.3|110639.3|110669.8|110619.8|62
1732899640000|2024-11-29 17:00:40|110678.2|110628.2|110671.5|110621.5|110680|110630|110667|110617|60
1732899650000|2024-11-29 17:00:50|110673|110623|110672.5|110622.5|110680.9|110630.9|110669.5|110619.5|59
1732899660000|2024-11-29 17:01:00|110673.2|110623.2|110678.9|110628.9|110682.6|110632.6|110668.4|110618.4|52
1732899670000|2024-11-29 17:01:10|110677.4|110627.4|110678.7|110628.7|110687.8|110637.8|110672.5|110622.5|57
1732899680000|2024-11-29 17:01:20|110679.1|110629.1|110666.4|110616.4|110685.3|110635.3|110666.2|110616.2|63
1732899690000|2024-11-29 17:01:30|110666.6|110616.6|110669.4|110619.4|110670.1|110620.1|110656.8|110606.8|46
1732899700000|2024-11-29 17:01:40|110668.9|110618.9|110667.4|110617.4|110671.8|110621.8|110664.9|110614.9|50
1732899710000|2024-11-29 17:01:50|110666|110616|110664.1|110614.1|110671|110621|110661.2|110611.2|60
1732899720000|2024-11-29 17:02:00|110664.7|110614.7|110670.9|110620.9|110673.7|110623.7|110664.1|110614.1|45
1732899730000|2024-11-29 17:02:10|110668.9|110618.9|110666|110616|110673.7|110623.7|110661.4|110611.4|57
1732899740000|2024-11-29 17:02:20|110667|110617|110666.6|110616.6|110668.8|110618.8|110658.2|110608.2|62
1732899750000|2024-11-29 17:02:30|110665|110615|110655.5|110605.5|110667.2|110617.2|110650.5|110600.5|57
1732899760000|2024-11-29 17:02:40|110655|110605|110643.5|110593.5|110655.6|110605.6|110643.1|110593.1|34
1732899770000|2024-11-29 17:02:50|110643|110593|110644.1|110594.1|110652.2|110602.2|110639.3|110589.3|55
1732899780000|2024-11-29 17:03:00|110646.2|110596.2|110649.1|110599.1|110649.5|110599.5|110641.1|110591.1|51
1732899790000|2024-11-29 17:03:10|110648.2|110598.2|110651.4|110601.4|110653.1|110603.1|110641.5|110591.5|56
1732899800000|2024-11-29 17:03:20|110650.1|110600.1|110649.6|110599.6|110656|110606|110638.8|110588.8|63
1732899810000|2024-11-29 17:03:30|110647.7|110597.7|110645.7|110595.7|110653.7|110603.7|110641.5|110591.5|60
1732899820000|2024-11-29 17:03:40|110640.1|110590.1|110638.8|110588.8|110650.6|110600.6|110637.1|110587.1|64
1732899830000|2024-11-29 17:03:50|110636.6|110586.6|110639.2|110589.2|110646.9|110596.9|110631.4|110581.4|73
1732899840000|2024-11-29 17:04:00|110638.4|110588.4|110634.9|110584.9|110644.3|110594.3|110634.1|110584.1|68
1732899850000|2024-11-29 17:04:10|110636.9|110586.9|110652.3|110602.3|110661.4|110611.4|110630.6|110580.6|67
1732899860000|2024-11-29 17:04:20|110655.9|110605.9|110661.5|110611.5|110662.5|110612.5|110650.8|110600.8|65
1732899870000|2024-11-29 17:04:30|110663.5|110613.5|110677.7|110627.7|110677.7|110627.7|110659.6|110609.6|53
1732899880000|2024-11-29 17:04:40|110677.1|110627.1|110635.3|110585.3|110681|110631|110634.6|110584.6|65
1732899890000|2024-11-29 17:04:50|110633.2|110583.2|110629.3|110579.3|110644.7|110594.7|110614.2|110566|56
1732899900000|2024-11-29 17:05:00|110628.4|110578.4|110629.8|110579.8|110633.8|110583.8|110624.7|110574.7|43
1732899910000|2024-11-29 17:05:10|110633|110583|110656.6|110606.6|110658.2|110608.2|110626.8|110576.8|52
1732899920000|2024-11-29 17:05:20|110655.2|110605.2|110650.2|110600.2|110658|110608|110648.4|110598.4|58
1732899930000|2024-11-29 17:05:30|110647.5|110597.5|110655|110605|110657.6|110607.6|110647.5|110597.5|46
1732899940000|2024-11-29 17:05:40|110655.7|110605.7|110653.8|110603.8|110657.5|110607.5|110648.1|110598.1|48
1732899950000|2024-11-29 17:05:50|110654.6|110604.6|110647.8|110597.8|110658.5|110608.5|110647.8|110597.8|53
1732899960000|2024-11-29 17:06:00|110649.3|110599.3|110636.3|110586.3|110657.5|110607.5|110636.3|110586.3|62
1732899970000|2024-11-29 17:06:10|110639.1|110589.1|110642.1|110592.1|110650.3|110600.3|110637.6|110587.6|58
1732899980000|2024-11-29 17:06:20|110641.7|110591.7|110643|110593|110646.8|110596.8|110635.4|110585.4|64
1732899990000|2024-11-29 17:06:30|110642.3|110592.3|110642.2|110592.2|110646.9|110596.9|110635.4|110585.4|57
1732900000000|2024-11-29 17:06:40|110641.2|110591.2|110619.7|110569.7|110642.5|110592.5|110619.7|110569.7|56
1732900010000|2024-11-29 17:06:50|110621.3|110571.3|110625|110575|110633.3|110583.3|110617.1|110567.1|57
1732900020000|2024-11-29 17:07:00|110621.1|110571.1|110622.6|110572.6|110627.5|110577.5|110615.2|110565.2|37
1732900030000|2024-11-29 17:07:10|110620.5|110570.5|110617.1|110567.1|110620.5|110570.5|110608.7|110558.7|58
1732900040000|2024-11-29 17:07:20|110618.1|110568.1|110639.7|110589.7|110640.7|110590.7|110618.1|110568.1|49
1732900050000|2024-11-29 17:07:30|110642.6|110592.6|110653.7|110603.7|110653.7|110603.7|110637.3|110587.3|50
1732900060000|2024-11-29 17:07:40|110652.9|110602.9|110653.8|110603.8|110654.9|110604.9|110643.6|110593.6|45
1732900070000|2024-11-29 17:07:50|110653.2|110603.2|110665.3|110615.3|110665.8|110615.8|110652.8|110602.8|37
1732900080000|2024-11-29 17:08:00|110665.7|110615.7|110668.7|110618.7|110673.1|110623.1|110664.6|110614.6|38
1732900090000|2024-11-29 17:08:10|110668.5|110618.5|110654.7|110604.7|110668.5|110618.5|110650.4|110600.4|44
1732900100000|2024-11-29 17:08:20|110655.3|110605.3|110666.8|110616.8|110666.8|110616.8|110652.7|110602.7|38
1732900110000|2024-11-29 17:08:30|110665.4|110615.4|110660.9|110610.9|110667.6|110617.6|110659.5|110609.5|29
1732900120000|2024-11-29 17:08:40|110661.6|110611.6|110663.9|110613.9|110668.1|110618.1|110659.9|110609.9|17
1732900130000|2024-11-29 17:08:50|110666.9|110616.9|110642.4|110592.4|110666.9|110616.9|110640.2|110590.2|47
1732900140000|2024-11-29 17:09:00|110644|110594|110660.2|110610.2|110664.7|110614.7|110642.8|110592.8|61
1732900150000|2024-11-29 17:09:10|110659.7|110609.7|110666.3|110616.3|110666.3|110616.3|110653.7|110603.7|43
1732900160000|2024-11-29 17:09:20|110665.3|110615.3|110661.3|110611.3|110667.1|110617.1|110654.7|110604.7|28
1732900170000|2024-11-29 17:09:30|110659.9|110609.9|110650.6|110600.6|110661.4|110611.4|110650.1|110600.1|35
1732900180000|2024-11-29 17:09:40|110649.6|110599.6|110646.7|110596.7|110654.4|110604.4|110640.5|110590.5|32
1732900190000|2024-11-29 17:09:50|110649.2|110599.2|110643.9|110593.9|110651.4|110601.4|110643.9|110593.9|30
1732900200000|2024-11-29 17:10:00|110642.4|110592.4|110650.7|110600.7|110656.4|110606.4|110638.2|110588.2|44
1732900210000|2024-11-29 17:10:10|110649.6|110599.6|110653.1|110603.1|110655.7|110605.7|110646.2|110596.2|49
1732900220000|2024-11-29 17:10:20|110652.8|110602.8|110662.5|110612.5|110663.9|110613.9|110650.3|110600.3|43
1732900230000|2024-11-29 17:10:30|110666.6|110616.6|110655.1|110605.1|110670.6|110620.6|110654.3|110604.3|29
1732900240000|2024-11-29 17:10:40|110653.2|110603.2|110664.6|110614.6|110669.7|110619.7|110653.2|110603.2|52
1732900250000|2024-11-29 17:10:50|110665.5|110615.5|110668.4|110618.4|110670.4|110620.4|110663|110613|24
1732900260000|2024-11-29 17:11:00|110669.2|110619.2|110671.8|110621.8|110672.1|110622.1|110667|110617|19
1732900270000|2024-11-29 17:11:10|110671.9|110621.9|110679.3|110629.3|110679.3|110629.3|110664.9|110614.9|31
1732900280000|2024-11-29 17:11:20|110679.5|110629.5|110676.8|110626.8|110679.5|110629.5|110676|110626|22
1732900290000|2024-11-29 17:11:30|110677.7|110627.7|110684|110634|110684.9|110634.9|110675.6|110625.6|45
1732900300000|2024-11-29 17:11:40|110682.1|110632.1|110684.3|110634.3|110687.4|110637.4|110680.4|110630.4|38
1732900310000|2024-11-29 17:11:50|110682.4|110632.4|110682.4|110632.4|110683.2|110633.2|110676.9|110626.9|32
1732900320000|2024-11-29 17:12:00|110683.4|110633.4|110681.6|110631.6|110683.4|110633.4|110676.7|110626.7|28
1732900330000|2024-11-29 17:12:10|110679.4|110629.4|110683.3|110633.3|110684.5|110634.5|110676.2|110626.2|27
1732900340000|2024-11-29 17:12:20|110682.3|110632.3|110697.9|110647.9|110699.7|110649.7|110677.4|110627.4|43
1732900350000|2024-11-29 17:12:30|110696.8|110646.8|110700.7|110650.7|110701.9|110651.9|110695.2|110645.2|35
1732900360000|2024-11-29 17:12:40|110699.9|110649.9|110701.8|110651.8|110703.4|110653.4|110698.3|110648.3|25
1732900370000|2024-11-29 17:12:50|110702.6|110652.6|110697.2|110647.2|110703.1|110653.1|110695.8|110645.8|34
1732900380000|2024-11-29 17:13:00|110698.5|110648.5|110697.8|110647.8|110698.5|110648.5|110694.4|110644.4|18
1732900390000|2024-11-29 17:13:10|110699.2|110649.2|110701.3|110651.3|110701.3|110651.3|110696.2|110646.2|20
1732900400000|2024-11-29 17:13:20|110701.9|110651.9|110705.2|110655.2|110709.5|110659.5|110698.9|110648.9|40
1732900410000|2024-11-29 17:13:30|110708.3|110658.3|110711.9|110661.9|110712.8|110662.8|110706.6|110656.6|35
1732900420000|2024-11-29 17:13:40|110712.8|110662.8|110713.7|110663.7|110714.8|110664.8|110707.9|110657.9|31
1732900430000|2024-11-29 17:13:50|110713.9|110663.9|110711.7|110661.7|110714.4|110664.4|110711.7|110661.7|13
1732900440000|2024-11-29 17:14:00|110709.1|110659.1|110703.4|110653.4|110711.1|110661.1|110700.3|110650.3|23
1732900450000|2024-11-29 17:14:10|110697.3|110647.3|110700.6|110650.6|110700.6|110650.6|110696.7|110646.7|14
1732900460000|2024-11-29 17:14:20|110697.7|110647.7|110689.3|110639.3|110703.3|110653.3|110686.3|110636.3|37
1732900470000|2024-11-29 17:14:30|110692.8|110642.8|110704.9|110654.9|110707.2|110657.2|110691.3|110641.3|27
1732900480000|2024-11-29 17:14:40|110705.3|110655.3|110716.4|110666.4|110716.4|110666.4|110705.3|110655.3|18
1732900490000|2024-11-29 17:14:50|110714.5|110664.5|110715.9|110665.9|110716.9|110666.9|110712.2|110662.2|16
1732900500000|2024-11-29 17:15:00|110718.1|110668.1|110720.5|110670.5|110721.1|110671.1|110714.9|110664.9|24
1732900510000|2024-11-29 17:15:10|110721.7|110671.7|110718.3|110668.3|110722.3|110672.3|110715.5|110665.5|20
1732900520000|2024-11-29 17:15:20|110717.2|110667.2|110712.7|110662.7|110717.2|110667.2|110705.4|110655.4|32
1732900530000|2024-11-29 17:15:30|110708.9|110658.9|110711.4|110661.4|110713.5|110663.5|110704.7|110654.7|31
1732900540000|2024-11-29 17:15:40|110712.2|110662.2|110711.8|110661.8|110713.4|110663.4|110709.6|110659.6|11
1732900550000|2024-11-29 17:15:50|110711|110661|110700.3|110650.3|110712.4|110662.4|110693|110643|44
1732900560000|2024-11-29 17:16:00|110699.3|110649.3|110708.9|110658.9|110708.9|110658.9|110697|110647|23
1732900570000|2024-11-29 17:16:10|110708|110658|110707.3|110657.3|110710.9|110660.9|110705.6|110655.6|34
1732900580000|2024-11-29 17:16:20|110707.5|110657.5|110703.5|110653.5|110708.4|110658.4|110701.7|110651.7|30
1732900590000|2024-11-29 17:16:30|110702.8|110652.8|110705|110655|110706.1|110656.1|110702.8|110652.8|41
1732900600000|2024-11-29 17:16:40|110706.1|110656.1|110705|110655|110710.4|110660.4|110701.2|110651.2|30
1732900610000|2024-11-29 17:16:50|110706.2|110656.2|110703.8|110653.8|110711.3|110661.3|110701.4|110651.4|50
1732900620000|2024-11-29 17:17:00|110702.3|110652.3|110706.5|110656.5|110709.4|110659.4|110702.3|110652.3|22
1732900630000|2024-11-29 17:17:10|110705.8|110655.8|110710.6|110660.6|110712.1|110662.1|110705.8|110655.8|37
1732900640000|2024-11-29 17:17:20|110710.4|110660.4|110702|110652|110710.4|110660.4|110699.9|110649.9|33
1732900650000|2024-11-29 17:17:30|110698.5|110648.5|110700|110650|110702.6|110652.6|110698.3|110648.3|30
1732900660000|2024-11-29 17:17:40|110700.3|110650.3|110692.2|110642.2|110700.5|110650.5|110690.2|110640.2|34
1732900670000|2024-11-29 17:17:50|110691|110641|110681.3|110631.3|110693.4|110643.4|110679.3|110629.3|27
1732900680000|2024-11-29 17:18:00|110681.5|110631.5|110669.9|110619.9|110683.2|110633.2|110669.2|110619.2|21
1732900690000|2024-11-29 17:18:10|110669|110619|110670.3|110620.3|110671.4|110621.4|110666.4|110616.4|26
1732900700000|2024-11-29 17:18:20|110670.2|110620.2|110684.5|110634.5|110686|110636|110667.9|110617.9|35
1732900710000|2024-11-29 17:18:30|110685.9|110635.9|110689.8|110639.8|110691.5|110641.5|110683.4|110633.4|47
1732900720000|2024-11-29 17:18:40|110689|110639|110690.7|110640.7|110691.5|110641.5|110689|110639|27
1732900730000|2024-11-29 17:18:50|110689.9|110639.9|110690|110640|110691.1|110641.1|110688|110638|30
1732900740000|2024-11-29 17:19:00|110689|110639|110686.4|110636.4|110689.7|110639.7|110680.5|110630.5|42
1732900750000|2024-11-29 17:19:10|110681.3|110631.3|110688.7|110638.7|110692.9|110642.9|110681.3|110631.3|35
1732900760000|2024-11-29 17:19:20|110688.9|110638.9|110692.1|110642.1|110693.8|110643.8|110687.1|110637.1|40
1732900770000|2024-11-29 17:19:30|110692.5|110642.5|110689.5|110639.5|110694.9|110644.9|110689.5|110639.5|24
1732900780000|2024-11-29 17:19:40|110691.1|110641.1|110692.6|110642.6|110693.4|110643.4|110688.1|110638.1|22
1732900790000|2024-11-29 17:19:50|110693.1|110643.1|110683.4|110633.4|110693.9|110643.9|110683.4|110633.4|27
1732900800000|2024-11-29 17:20:00|110685.9|110635.9|110692.4|110642.4|110692.4|110642.4|110678.2|110628.2|35
1732900810000|2024-11-29 17:20:10|110690.7|110640.7|110687.7|110637.7|110692.8|110642.8|110683.6|110633.6|32
1732900820000|2024-11-29 17:20:20|110687.2|110637.2|110689.1|110639.1|110690.7|110640.7|110684.3|110634.3|32
1732900830000|2024-11-29 17:20:30|110685.8|110635.8|110679.7|110629.7|110685.8|110635.8|110675.8|110625.8|22
1732900840000|2024-11-29 17:20:40|110676.7|110626.7|110678.1|110628.1|110679.1|110629.1|110673.1|110623.1|27
1732900850000|2024-11-29 17:20:50|110678|110628|110674.8|110624.8|110680.3|110630.3|110674.8|110624.8|22
1732900860000|2024-11-29 17:21:00|110676.2|110626.2|110656.9|110606.9|110676.2|110626.2|110655.4|110605.4|21
1732900870000|2024-11-29 17:21:10|110659.6|110609.6|110660.2|110610.2|110663.3|110613.3|110656.4|110606.4|44
1732900880000|2024-11-29 17:21:20|110658.3|110608.3|110647.3|110597.3|110660.3|110610.3|110644.6|110594.6|36
1732900890000|2024-11-29 17:21:30|110648.7|110598.7|110652.3|110602.3|110654.8|110604.8|110647.1|110597.1|31
1732900900000|2024-11-29 17:21:40|110650|110600|110657.3|110607.3|110660.7|110610.7|110648.9|110598.9|44
1732900910000|2024-11-29 17:21:50|110658.5|110608.5|110664.6|110614.6|110665.9|110615.9|110656.2|110606.2|29
1732900920000|2024-11-29 17:22:00|110667.1|110617.1|110677.8|110627.8|110680.9|110630.9|110666.1|110616.1|27
1732900930000|2024-11-29 17:22:10|110677.4|110627.4|110680.7|110630.7|110680.7|110630.7|110672.6|110622.6|26
1732900940000|2024-11-29 17:22:20|110685.6|110635.6|110683.6|110633.6|110688|110638|110682.8|110632.8|21
1732900950000|2024-11-29 17:22:30|110683.7|110633.7|110684.3|110634.3|110685|110635|110682.9|110632.9|10
1732900960000|2024-11-29 17:22:40|110686|110636|110686.2|110636.2|110686.6|110636.6|110682.8|110632.8|11
1732900970000|2024-11-29 17:22:50|110685.4|110635.4|110679.8|110629.8|110688.7|110638.7|110679.4|110629.4|23
1732900980000|2024-11-29 17:23:00|110682.1|110632.1|110675.7|110625.7|110683.1|110633.1|110672.9|110622.9|21
1732900990000|2024-11-29 17:23:10|110675.8|110625.8|110678.3|110628.3|110685.5|110635.5|110675.8|110625.8|12
1732901000000|2024-11-29 17:23:20|110676.2|110626.2|110676|110626|110681.9|110631.9|110675|110625|14
1732901010000|2024-11-29 17:23:30|110676.3|110626.3|110653.3|110603.3|110677.9|110627.9|110652|110602|30
1732901020000|2024-11-29 17:23:40|110654.3|110604.3|110658.3|110608.3|110659.8|110609.8|110652.7|110602.7|22
1732901030000|2024-11-29 17:23:50|110658.5|110608.5|110659.3|110609.3|110660.7|110610.7|110657.2|110607.2|28
1732901040000|2024-11-29 17:24:00|110660.3|110610.3|110663.8|110613.8|110664.2|110614.2|110658.3|110608.3|32
1732901050000|2024-11-29 17:24:10|110662.8|110612.8|110667.4|110617.4|110667.4|110617.4|110660.2|110610.2|25
1732901060000|2024-11-29 17:24:20|110667.9|110617.9|110671.9|110621.9|110672.2|110622.2|110667.9|110617.9|33
1732901070000|2024-11-29 17:24:30|110672|110622|110670.5|110620.5|110673.5|110623.5|110668.6|110618.6|19
1732901080000|2024-11-29 17:24:40|110669.5|110619.5|110670.5|110620.5|110670.6|110620.6|110669.5|110619.5|6
1732901090000|2024-11-29 17:24:50|110670.9|110620.9|110674|110624|110678.7|110628.7|110669.4|110619.4|21
1732901100000|2024-11-29 17:25:00|110676.5|110626.5|110669|110619|110677.4|110627.4|110669|110619|59
1732901110000|2024-11-29 17:25:10|110671|110621|110654.4|110604.4|110672|110622|110654.4|110604.4|63
1732901120000|2024-11-29 17:25:20|110660.1|110610.1|110653|110603|110661.5|110611.5|110649.9|110599.9|58
1732901130000|2024-11-29 17:25:30|110653.5|110603.5|110655.3|110605.3|110655.6|110605.6|110646.4|110596.4|55
1732901140000|2024-11-29 17:25:40|110658.1|110608.1|110656.8|110606.8|110663.8|110613.8|110653.8|110603.8|69
1732901150000|2024-11-29 17:25:50|110657.6|110607.6|110657.2|110607.2|110658.6|110608.6|110652.7|110602.7|65
1732901160000|2024-11-29 17:26:00|110651.1|110601.1|110655.2|110605.2|110661.5|110611.5|110650.4|110600.4|69
1732901170000|2024-11-29 17:26:10|110654.6|110604.6|110668.2|110618.2|110669|110619|110650.6|110600.6|37
1732901180000|2024-11-29 17:26:20|110669.8|110619.8|110664.2|110614.2|110669.8|110619.8|110663.1|110613.1|48
1732901190000|2024-11-29 17:26:30|110664.3|110614.3|110659.5|110609.5|110664.5|110614.5|110656.7|110606.7|22
1732901200000|2024-11-29 17:26:40|110660.3|110610.3|110665.8|110615.8|110666.2|110616.2|110658.3|110608.3|25
1732901210000|2024-11-29 17:26:50|110665.6|110615.6|110674.2|110624.2|110675.2|110625.2|110662.2|110612.2|42
1732901220000|2024-11-29 17:27:00|110675.3|110625.3|110677.2|110627.2|110677.2|110627.2|110671.1|110621.1|21
1732901230000|2024-11-29 17:27:10|110676.1|110626.1|110678|110628|110679.4|110629.4|110672.8|110622.8|23
1732901240000|2024-11-29 17:27:20|110677|110627|110676.5|110626.5|110679.4|110629.4|110674.6|110624.6|21
1732901250000|2024-11-29 17:27:30|110677.9|110627.9|110672.5|110622.5|110678.4|110628.4|110671.5|110621.5|27
1732901260000|2024-11-29 17:27:40|110673.4|110623.4|110687.4|110637.4|110688.7|110638.7|110673.4|110623.4|29
1732901270000|2024-11-29 17:27:50|110686.5|110636.5|110689.9|110639.9|110690|110640|110686.5|110636.5|18
1732901280000|2024-11-29 17:28:00|110690.2|110640.2|110682.5|110632.5|110691.2|110641.2|110681.8|110631.8|19
1732901290000|2024-11-29 17:28:10|110682.3|110632.3|110681.2|110631.2|110682.3|110632.3|110680.8|110630.8|3
1732901300000|2024-11-29 17:28:20|110679.8|110629.8|110677.7|110627.7|110681|110631|110677.7|110627.7|14
1732901310000|2024-11-29 17:28:30|110676|110626|110676.7|110626.7|110677.5|110627.5|110675.8|110625.8|11
1732901320000|2024-11-29 17:28:40|110674.8|110624.8|110677|110627|110678.9|110628.9|110674.7|110624.7|13
1732901330000|2024-11-29 17:28:50|110677.5|110627.5|110664|110614|110677.7|110627.7|110658|110608|19
1732901340000|2024-11-29 17:29:00|110661.1|110611.1|110664.1|110614.1|110666.1|110616.1|110661.1|110611.1|25
1732901350000|2024-11-29 17:29:10|110665.6|110615.6|110670.5|110620.5|110670.5|110620.5|110660.7|110610.7|30
1732901360000|2024-11-29 17:29:20|110668.3|110618.3|110668.2|110618.2|110671.3|110621.3|110665.1|110615.1|35
1732901370000|2024-11-29 17:29:30|110671.6|110621.6|110663.8|110613.8|110675.2|110625.2|110663.8|110613.8|31
1732901380000|2024-11-29 17:29:40|110667.1|110617.1|110668.9|110618.9|110670.5|110620.5|110663.2|110613.2|27
1732901390000|2024-11-29 17:29:50|110668.8|110618.8|110666.1|110616.1|110671.1|110621.1|110663.4|110613.4|29
1732901400000|2024-11-29 17:30:00|110666.4|110616.4|110664.4|110614.4|110672.7|110622.7|110659.6|110609.6|57
1732901410000|2024-11-29 17:30:10|110667.8|110617.8|110672.3|110622.3|110674.2|110624.2|110664.1|110614.1|48
1732901420000|2024-11-29 17:30:20|110670.1|110620.1|110677.7|110627.7|110678.5|110628.5|110670.1|110620.1|26
1732901430000|2024-11-29 17:30:30|110675.5|110625.5|110682.8|110632.8|110684.7|110634.7|110673.1|110623.1|20
1732901440000|2024-11-29 17:30:40|110684.1|110634.1|110683.9|110633.9|110686.2|110636.2|110681.6|110631.6|35
1732901450000|2024-11-29 17:30:50|110684.5|110634.5|110686.6|110636.6|110689|110639|110682.1|110632.1|24
1732901460000|2024-11-29 17:31:00|110687.3|110637.3|110685.9|110635.9|110688.4|110638.4|110685.2|110635.2|28
1732901470000|2024-11-29 17:31:10|110685.4|110635.4|110686.3|110636.3|110687.8|110637.8|110684.3|110634.3|41
1732901480000|2024-11-29 17:31:20|110684.2|110634.2|110683.8|110633.8|110686.3|110636.3|110679.6|110629.6|62
1732901490000|2024-11-29 17:31:30|110685.1|110635.1|110690|110640|110692.8|110642.8|110683.6|110633.6|45
1732901500000|2024-11-29 17:31:40|110689.8|110639.8|110689.9|110639.9|110692.7|110642.7|110686.4|110636.4|46
1732901510000|2024-11-29 17:31:50|110689.8|110639.8|110684.8|110634.8|110693.7|110643.7|110684.6|110634.6|31
1732901520000|2024-11-29 17:32:00|110687.9|110637.9|110680.1|110630.1|110687.9|110637.9|110680.1|110630.1|27
1732901530000|2024-11-29 17:32:10|110680.9|110630.9|110680|110630|110682.2|110632.2|110674.2|110624.2|35
1732901540000|2024-11-29 17:32:20|110679.3|110629.3|110683|110633|110684.1|110634.1|110677.1|110627.1|48
1732901550000|2024-11-29 17:32:30|110680.1|110630.1|110680.9|110630.9|110683.1|110633.1|110674.8|110624.8|31
1732901560000|2024-11-29 17:32:40|110681.7|110631.7|110674|110624|110681.8|110631.8|110672.1|110622.1|43
1732901570000|2024-11-29 17:32:50|110671|110621|110673.2|110623.2|110678|110628|110671|110621|26
1732901580000|2024-11-29 17:33:00|110676|110626|110671.3|110621.3|110683|110633|110665.6|110615.6|30
1732901590000|2024-11-29 17:33:10|110667.3|110617.3|110665.2|110615.2|110673.4|110623.4|110664.6|110614.6|43
1732901600000|2024-11-29 17:33:20|110664.4|110614.4|110637.3|110587.3|110666.1|110616.1|110634.4|110584.4|53
1732901610000|2024-11-29 17:33:30|110636.1|110586.1|110636.6|110586.6|110639.8|110589.8|110635.1|110585.1|32
1732901620000|2024-11-29 17:33:40|110637.1|110587.1|110634.3|110584.3|110637.2|110587.2|110627.6|110577.6|42
1732901630000|2024-11-29 17:33:50|110631.5|110581.5|110630|110580|110638.6|110588.6|110628.1|110578.1|38
1732901640000|2024-11-29 17:34:00|110628.1|110578.1|110646.6|110596.6|110647.2|110597.2|110628.1|110578.1|28
1732901650000|2024-11-29 17:34:10|110647.4|110597.4|110648|110598|110649.7|110599.7|110644.5|110594.5|20
1732901660000|2024-11-29 17:34:20|110648.8|110598.8|110650.2|110600.2|110654|110604|110646.3|110596.3|30
1732901670000|2024-11-29 17:34:30|110650.5|110600.5|110650.7|110600.7|110652.2|110602.2|110648.4|110598.4|22
1732901680000|2024-11-29 17:34:40|110650.2|110600.2|110647.9|110597.9|110652.1|110602.1|110644.9|110594.9|30
1732901690000|2024-11-29 17:34:50|110649.4|110599.4|110647.1|110597.1|110650.7|110600.7|110647.1|110597.1|14
1732901700000|2024-11-29 17:35:00|110648|110598|110646|110596|110649|110599|110642.5|110592.5|26
1732901710000|2024-11-29 17:35:10|110646.8|110596.8|110645.4|110595.4|110646.8|110596.8|110641.7|110591.7|13
1732901720000|2024-11-29 17:35:20|110645.9|110595.9|110649.8|110599.8|110652.5|110602.5|110645.3|110595.3|20
1732901730000|2024-11-29 17:35:30|110648.6|110598.6|110651.5|110601.5|110651.5|110601.5|110648.4|110598.4|10
1732901740000|2024-11-29 17:35:40|110649.8|110599.8|110647|110597|110651.6|110601.6|110640.8|110590.8|28
1732901750000|2024-11-29 17:35:50|110646.6|110596.6|110648.9|110598.9|110650.9|110600.9|110643|110593|26
1732901760000|2024-11-29 17:36:00|110649.2|110599.2|110648.2|110598.2|110651.2|110601.2|110645|110595|29
1732901770000|2024-11-29 17:36:10|110648|110598|110650.4|110600.4|110651.4|110601.4|110647.2|110597.2|18
1732901780000|2024-11-29 17:36:20|110650.5|110600.5|110649.1|110599.1|110653.6|110603.6|110648|110598|29
1732901790000|2024-11-29 17:36:30|110651.9|110601.9|110652.8|110602.8|110657.4|110607.4|110650.4|110600.4|27
1732901800000|2024-11-29 17:36:40|110652.3|110602.3|110648|110598|110652.3|110602.3|110647.7|110597.7|14
1732901810000|2024-11-29 17:36:50|110646.6|110596.6|110646|110596|110649.2|110599.2|110644.5|110594.5|23
1732901820000|2024-11-29 17:37:00|110643.9|110593.9|110643.8|110593.8|110647.4|110597.4|110642.9|110592.9|33
1732901830000|2024-11-29 17:37:10|110646.2|110596.2|110645.3|110595.3|110646.5|110596.5|110642.7|110592.7|28
1732901840000|2024-11-29 17:37:20|110645.5|110595.5|110645.2|110595.2|110647.6|110597.6|110642.4|110592.4|32
1732901850000|2024-11-29 17:37:30|110645.3|110595.3|110642.9|110592.9|110646.2|110596.2|110642.9|110592.9|16
1732901860000|2024-11-29 17:37:40|110645.1|110595.1|110645.3|110595.3|110646.8|110596.8|110640.1|110590.1|28
1732901870000|2024-11-29 17:37:50|110643|110593|110643|110593|110645.6|110595.6|110638.8|110588.8|29
1732901880000|2024-11-29 17:38:00|110643.1|110593.1|110642|110592|110644.7|110594.7|110639.3|110589.3|12
1732901890000|2024-11-29 17:38:10|110644.5|110594.5|110637.5|110587.5|110645.4|110595.4|110636.8|110586.8|62
1732901900000|2024-11-29 17:38:20|110637.3|110587.3|110624.6|110574.6|110639.2|110589.2|110623.7|110573.7|26
1732901910000|2024-11-29 17:38:30|110625.2|110575.2|110632.8|110582.8|110634.9|110584.9|110623.5|110573.5|39
1732901920000|2024-11-29 17:38:40|110629.8|110579.8|110632.2|110582.2|110632.4|110582.4|110623.8|110573.8|29
1732901930000|2024-11-29 17:38:50|110630.1|110580.1|110617.5|110567.5|110631.9|110581.9|110613.4|110563.4|28
1732901940000|2024-11-29 17:39:00|110616|110566|110607.6|110557.6|110616.2|110566.2|110603.2|110553.2|39
1732901950000|2024-11-29 17:39:10|110607.8|110557.8|110607.8|110557.8|110609.6|110559.6|110602.9|110552.9|33
1732901960000|2024-11-29 17:39:20|110608|110558|110603.8|110553.8|110608|110558|110600.9|110550.9|24
1732901970000|2024-11-29 17:39:30|110605.6|110555.6|110602.4|110552.4|110607.2|110557.2|110601.1|110551.1|25
1732901980000|2024-11-29 17:39:40|110600.1|110550.1|110600.9|110550.9|110603.6|110553.6|110598.3|110548.3|21
1732901990000|2024-11-29 17:39:50|110599.2|110549.2|110601.3|110551.3|110605.9|110555.9|110599.2|110549.2|34
1732902000000|2024-11-29 17:40:00|110599|110549|110595.9|110545.9|110604.6|110554.6|110593|110543|32
1732902010000|2024-11-29 17:40:10|110593.1|110543.1|110578|110528|110601.5|110551.5|110566.8|110516.8|39
1732902020000|2024-11-29 17:40:20|110579.8|110529.8|110567.3|110517.3|110580.6|110530.6|110559.3|110509.3|37
1732902030000|2024-11-29 17:40:30|110563.1|110513.1|110571.1|110521.1|110576.5|110526.5|110563.1|110513.1|19
1732902040000|2024-11-29 17:40:40|110572|110522|110569.9|110519.9|110572.8|110522.8|110564|110514|29
1732902050000|2024-11-29 17:40:50|110568.4|110518.4|110569.9|110519.9|110572.1|110522.1|110559.7|110509.7|22
1732902060000|2024-11-29 17:41:00|110569.7|110519.7|110563.6|110513.6|110580.3|110530.3|110560.8|110510.8|33
1732902070000|2024-11-29 17:41:10|110568.7|110518.7|110563.7|110513.7|110570.3|110520.3|110560.6|110510.6|42
1732902080000|2024-11-29 17:41:20|110561.7|110511.7|110566.7|110516.7|110569.8|110519.8|110560.6|110510.6|42
1732902090000|2024-11-29 17:41:30|110565.7|110515.7|110569.9|110519.9|110570.8|110520.8|110563.6|110513.6|45
1732902100000|2024-11-29 17:41:40|110570.3|110520.3|110559.7|110509.7|110570.5|110520.5|110555.3|110505.3|40
1732902110000|2024-11-29 17:41:50|110558.9|110508.9|110551.9|110501.9|110558.9|110508.9|110548.3|110498.3|15
1732902120000|2024-11-29 17:42:00|110552|110502|110555.5|110505.5|110562|110512|110545.2|110495.2|33
1732902130000|2024-11-29 17:42:10|110553|110503|110555.1|110505.1|110557.8|110507.8|110551.6|110501.6|14
1732902140000|2024-11-29 17:42:20|110555.3|110505.3|110554.7|110504.7|110557.1|110507.1|110551.5|110501.5|18
1732902150000|2024-11-29 17:42:30|110551.9|110501.9|110554.2|110504.2|110557.3|110507.3|110551.9|110501.9|15
1732902160000|2024-11-29 17:42:40|110552.1|110502.1|110554|110504|110561.2|110511.2|110550.9|110500.9|24
1732902170000|2024-11-29 17:42:50|110556.8|110506.8|110572.5|110522.5|110581.6|110531.6|110556.8|110506.8|19
1732902180000|2024-11-29 17:43:00|110571.8|110521.8|110538.8|110488.8|110571.8|110521.8|110534.5|110484.5|52
1732902190000|2024-11-29 17:43:10|110539|110489|110542.2|110492.2|110547.4|110497.4|110536.4|110486.4|19
1732902200000|2024-11-29 17:43:20|110543.2|110493.2|110547.8|110497.8|110549.6|110499.6|110543.2|110493.2|11
1732902210000|2024-11-29 17:43:30|110549.6|110499.6|110548.7|110498.7|110550.7|110500.7|110546|110496|12
1732902220000|2024-11-29 17:43:40|110546.3|110496.3|110539.3|110489.3|110549|110499|110539.3|110489.3|11
1732902230000|2024-11-29 17:43:50|110542.9|110492.9|110542.5|110492.5|110543.6|110493.6|110538.8|110488.8|22
1732902240000|2024-11-29 17:44:00|110541.5|110491.5|110535.1|110485.1|110541.5|110491.5|110527.8|110477.8|27
1732902250000|2024-11-29 17:44:10|110528.6|110478.6|110535|110485|110537.5|110487.5|110528.6|110478.6|17
1732902260000|2024-11-29 17:44:20|110536.9|110486.9|110535.6|110485.6|110538.1|110488.1|110533.8|110483.8|31
1732902270000|2024-11-29 17:44:30|110533.9|110483.9|110531.6|110481.6|110537.8|110487.8|110530.2|110480.2|35
1732902280000|2024-11-29 17:44:40|110532.2|110482.2|110528.3|110478.3|110532.3|110482.3|110527|110477|17
1732902290000|2024-11-29 17:44:50|110528|110478|110529.9|110479.9|110530.7|110480.7|110527.5|110477.5|16
1732902300000|2024-11-29 17:45:00|110529.6|110479.6|110521.3|110471.3|110530.2|110480.2|110516.6|110466.6|23
1732902310000|2024-11-29 17:45:10|110521.9|110471.9|110522.1|110472.1|110522.2|110472.2|110520.1|110470.1|12
1732902320000|2024-11-29 17:45:20|110522.4|110472.4|110522.7|110472.7|110522.7|110472.7|110520.3|110470.3|6
1732902330000|2024-11-29 17:45:30|110521.8|110471.8|110506.4|110481.4|110522.3|110482.8|110506.4|110469.9|12
1732902340000|2024-11-29 17:45:40|110509|110484|110519.4|110469.4|110523.4|110485.2|110503.3|110453.3|29
1732902350000|2024-11-29 17:45:50|110520.2|110470.2|110519.3|110469.3|110526.9|110476.9|110515.7|110465.7|18
1732902360000|2024-11-29 17:46:00|110517.7|110467.7|110522.2|110472.2|110523|110473|110517.7|110467.7|15
1732902370000|2024-11-29 17:46:10|110522.3|110472.3|110522.6|110472.6|110524.6|110474.6|110520.2|110470.2|12
1732902380000|2024-11-29 17:46:20|110524.2|110474.2|110520.5|110470.5|110524.2|110474.2|110496.8|110455.7|28
1732902390000|2024-11-29 17:46:30|110520.3|110470.3|110520.1|110470.1|110523.2|110473.2|110510.5|110460.5|24
1732902400000|2024-11-29 17:46:40|110517.3|110467.3|110511.3|110461.3|110521.6|110472|110497|110458.6|23
1732902410000|2024-11-29 17:46:50|110511.8|110461.8|110475.3|110425.3|110516.4|110466.4|110473.4|110423.4|43
1732902420000|2024-11-29 17:47:00|110471.6|110421.6|110469.5|110419.5|110478.5|110428.5|110465.6|110415.6|58
1732902430000|2024-11-29 17:47:10|110465.4|110415.4|110460.6|110410.6|110468.6|110418.6|110455.4|110405.4|45
1732902440000|2024-11-29 17:47:20|110461|110411|110457.8|110407.8|110464.5|110414.5|110457.4|110407.4|34
1732902450000|2024-11-29 17:47:30|110457|110407|110457.3|110407.3|110460.3|110410.3|110452.2|110402.2|18
1732902460000|2024-11-29 17:47:40|110453.9|110403.9|110450.4|110400.4|110456.4|110406.4|110442.2|110392.2|34
1732902470000|2024-11-29 17:47:50|110446.6|110396.6|110448.2|110398.2|110451.2|110401.2|110441.5|110391.5|30
1732902480000|2024-11-29 17:48:00|110450.2|110400.2|110447.2|110397.2|110451.7|110401.7|110446.1|110396.1|30
1732902490000|2024-11-29 17:48:10|110447.4|110397.4|110450.1|110400.1|110450.2|110400.2|110446.7|110396.7|16
1732902500000|2024-11-29 17:48:20|110447.4|110397.4|110446.7|110396.7|110451.4|110401.4|110446.7|110396.7|21
1732902510000|2024-11-29 17:48:30|110447|110397|110445.2|110395.2|110451.5|110401.5|110442.2|110392.2|28
1732902520000|2024-11-29 17:48:40|110447.5|110397.5|110442.5|110392.5|110447.5|110397.5|110440.5|110390.5|23
1732902530000|2024-11-29 17:48:50|110441.9|110391.9|110441.4|110391.4|110443.6|110393.6|110440.7|110390.7|23
1732902540000|2024-11-29 17:49:00|110442.5|110392.5|110427.6|110377.6|110446.2|110396.2|110425.3|110375.3|32
1732902550000|2024-11-29 17:49:10|110427.3|110377.3|110432.7|110382.7|110434.2|110384.2|110424.2|110374.2|22
1732902560000|2024-11-29 17:49:20|110430.4|110380.4|110437.4|110387.4|110442.2|110392.2|110429.8|110379.8|29
1732902570000|2024-11-29 17:49:30|110437|110387|110442.8|110392.8|110444.7|110394.7|110436.3|110386.3|28
1732902580000|2024-11-29 17:49:40|110442.1|110392.1|110440.1|110390.1|110443.4|110393.4|110438.5|110388.5|19
1732902590000|2024-11-29 17:49:50|110438.6|110388.6|110444.2|110394.2|110445.7|110395.7|110438|110388|17
1732902600000|2024-11-29 17:50:00|110444|110394|110441.5|110391.5|110444|110394|110439.6|110389.6|9
1732902610000|2024-11-29 17:50:10|110440.1|110390.1|110445.1|110395.1|110449.6|110399.6|110436.7|110386.7|24
1732902620000|2024-11-29 17:50:20|110444.5|110394.5|110435.4|110385.4|110444.5|110394.5|110433.3|110383.3|16
1732902630000|2024-11-29 17:50:30|110434.8|110384.8|110437.5|110387.5|110438|110388|110434.8|110384.8|19
1732902640000|2024-11-29 17:50:40|110441.1|110391.1|110440.7|110390.7|110442.8|110392.8|110439.7|110389.7|13
1732902650000|2024-11-29 17:50:50|110441|110391|110437.2|110387.2|110441|110391|110435.8|110385.8|17
1732902660000|2024-11-29 17:51:00|110436.3|110386.3|110445.8|110395.8|110445.8|110395.8|110436.3|110386.3|18
1732902670000|2024-11-29 17:51:10|110445.3|110395.3|110446.5|110396.5|110447.7|110397.7|110444.7|110394.7|16
1732902680000|2024-11-29 17:51:20|110446.3|110396.3|110451.8|110401.8|110452.8|110402.8|110442.5|110392.5|21
1732902690000|2024-11-29 17:51:30|110452.6|110402.6|110447.8|110397.8|110454.7|110404.7|110446.6|110396.6|17
1732902700000|2024-11-29 17:51:40|110450.6|110400.6|110442.2|110392.2|110450.6|110400.6|110441.8|110391.8|26
1732902710000|2024-11-29 17:51:50|110442.9|110392.9|110444.2|110394.2|110445.6|110395.6|110440.9|110390.9|23
1732902720000|2024-11-29 17:52:00|110442.6|110392.6|110437.4|110387.4|110444.2|110394.2|110437.4|110387.4|29
1732902730000|2024-11-29 17:52:10|110436.3|110386.3|110442.4|110392.4|110443.7|110393.7|110436.3|110386.3|39
1732902740000|2024-11-29 17:52:20|110443.7|110393.7|110435.7|110410.7|110449|110411.7|110433.7|110392.4|22
1732902750000|2024-11-29 17:52:30|110435.2|110410.2|110431.7|110406.7|110435.2|110410.2|110428.4|110403.4|30
1732902760000|2024-11-29 17:52:40|110431.6|110406.6|110433.4|110408.4|110435.3|110410.3|110431.6|110406.6|19
1732902770000|2024-11-29 17:52:50|110432.5|110407.5|110430.6|110405.6|110432.7|110407.7|110428.4|110403.4|12
1732902780000|2024-11-29 17:53:00|110430.3|110405.3|110426|110401|110430.3|110405.3|110425.8|110400.8|20
1732902790000|2024-11-29 17:53:10|110425.3|110400.3|110421.9|110396.9|110427.2|110402.2|110421.4|110396.4|41
1732902800000|2024-11-29 17:53:20|110425.4|110400.4|110420.7|110395.7|110427.2|110402.2|110417.2|110392.2|30
1732902810000|2024-11-29 17:53:30|110420.9|110395.9|110418.8|110393.8|110420.9|110395.9|110417.3|110392.3|17
1732902820000|2024-11-29 17:53:40|110418.2|110393.2|110409.8|110384.8|110418.2|110393.2|110407.8|110382.8|21
1732902830000|2024-11-29 17:53:50|110410|110385|110411.5|110386.5|110411.5|110386.5|110408.7|110383.7|14
1732902840000|2024-11-29 17:54:00|110410.1|110385.1|110418.4|110393.4|110418.8|110393.8|110408.3|110383.3|22
1732902850000|2024-11-29 17:54:10|110418.7|110393.7|110418.3|110393.3|110419.2|110394.2|110415.9|110390.9|30
1732902860000|2024-11-29 17:54:20|110418.4|110393.4|110412.5|110387.5|110418.4|110393.4|110407.3|110382.3|44
1732902870000|2024-11-29 17:54:30|110414.2|110389.2|110371.7|110346.7|110414.2|110389.2|110370.1|110345.1|47
1732902880000|2024-11-29 17:54:40|110371.2|110346.2|110378.8|110353.8|110379.2|110354.2|110363.9|110338.9|32
1732902890000|2024-11-29 17:54:50|110376.5|110351.5|110376.5|110351.5|110378.7|110353.7|110375.4|110350.4|14
1732902900000|2024-11-29 17:55:00|110377.9|110352.9|110378.8|110353.8|110385.8|110360.8|110377.2|110352.2|28
1732902910000|2024-11-29 17:55:10|110380.2|110355.2|110368.8|110343.8|110380.5|110355.5|110366.1|110341.1|69
1732902920000|2024-11-29 17:55:20|110370.9|110345.9|110370.7|110345.7|110371.7|110346.7|110359.8|110334.8|49
1732902930000|2024-11-29 17:55:30|110370.8|110345.8|110361.9|110336.9|110375.8|110350.8|110359.3|110334.3|37
1732902940000|2024-11-29 17:55:40|110360.8|110335.8|110357.4|110332.4|110367.1|110342.1|110356.6|110331.6|44
1732902950000|2024-11-29 17:55:50|110356.7|110331.7|110344.9|110319.9|110358.3|110333.3|110340.6|110315.6|47
1732902960000|2024-11-29 17:56:00|110341.5|110316.5|110354.8|110329.8|110362.2|110337.2|110339.4|110314.4|48
1732902970000|2024-11-29 17:56:10|110355.9|110330.9|110355|110330|110357.7|110332.7|110354.8|110329.8|16
1732902980000|2024-11-29 17:56:20|110356|110331|110349.6|110324.6|110358.8|110333.8|110346.7|110321.7|35
1732902990000|2024-11-29 17:56:30|110350.7|110325.7|110361.4|110336.4|110368.1|110343.1|110346.3|110321.3|49
1732903000000|2024-11-29 17:56:40|110364.1|110339.1|110367.2|110342.2|110375.4|110350.4|110364.1|110339.1|28
1732903010000|2024-11-29 17:56:50|110366.1|110341.1|110360.2|110335.2|110366.1|110341.1|110360.2|110335.2|31
1732903020000|2024-11-29 17:57:00|110362.1|110337.1|110386.6|110361.6|110386.6|110361.6|110360.9|110335.9|35
1732903030000|2024-11-29 17:57:10|110389|110364|110396.2|110371.2|110396.2|110371.2|110380.9|110355.9|39
1732903040000|2024-11-29 17:57:20|110387|110362|110404.1|110379.1|110412.9|110379.1|110387|110358.9|27
1732903050000|2024-11-29 17:57:30|110408|110383|110412.4|110387.4|110419.1|110394.1|110402|110377|61
1732903060000|2024-11-29 17:57:40|110413.1|110388.1|110415.9|110390.9|110423.2|110398.2|110408.7|110383.7|54
1732903070000|2024-11-29 17:57:50|110419|110394|110443.3|110418.3|110445.7|110420.7|110414.1|110379.8|47
1732903080000|2024-11-29 17:58:00|110446.1|110421.1|110473.1|110448.1|110495.9|110462.8|110446.1|110419.3|59
1732903090000|2024-11-29 17:58:10|110472.6|110447.6|110477.5|110452.5|110481.5|110456.5|110472.6|110447.6|25
1732903100000|2024-11-29 17:58:20|110476.3|110451.3|110473.7|110448.7|110476.7|110451.7|110471.5|110446.5|33
1732903110000|2024-11-29 17:58:30|110475.6|110450.6|110454.8|110429.8|110478.4|110453.4|110450.9|110425.9|28
1732903120000|2024-11-29 17:58:40|110451.6|110426.6|110454.7|110429.7|110461.6|110436.6|110447.4|110422.4|42
1732903130000|2024-11-29 17:58:50|110457.7|110432.7|110468.2|110418.2|110468.2|110432.7|110446.7|110411.5|29
1732903140000|2024-11-29 17:59:00|110469.3|110419.3|110444.6|110419.6|110469.3|110419.6|110425.9|110394.8|44
1732903150000|2024-11-29 17:59:10|110445.7|110420.7|110432|110407|110445.7|110420.7|110429.5|110404.5|27
1732903160000|2024-11-29 17:59:20|110433.8|110408.8|110432.8|110407.8|110438.4|110413.4|110430.6|110405.6|27
1732903170000|2024-11-29 17:59:30|110431.2|110406.2|110428.8|110403.8|110433.3|110408.3|110413|110388|23
1732903180000|2024-11-29 17:59:40|110433.6|110408.6|110416.6|110391.6|110433.6|110408.6|110416.6|110391.6|33
1732903190000|2024-11-29 17:59:50|110417.6|110392.6|110421.7|110396.7|110424.1|110399.1|110417.6|110392.6|32
1732903200000|2024-11-29 18:00:00|110420.1|110395.1|110421|110396|110422.6|110397.6|110417.6|110392.6|19
1732903210000|2024-11-29 18:00:10|110422.9|110397.9|110414.9|110389.9|110423.8|110398.8|110405.4|110380.4|29
1732903220000|2024-11-29 18:00:20|110414.2|110389.2|110413.4|110388.4|110414.8|110389.8|110404.1|110379.1|39
1732903230000|2024-11-29 18:00:30|110408.6|110383.6|110401.9|110376.9|110411.6|110386.6|110393.8|110368.8|30
1732903240000|2024-11-29 18:00:40|110401.4|110376.4|110394.2|110369.2|110410.3|110378.7|110392.6|110356.2|37
1732903250000|2024-11-29 18:00:50|110390.9|110365.9|110390.3|110365.3|110397.8|110372.8|110386.6|110361.6|26
1732903260000|2024-11-29 18:01:00|110390.2|110365.2|110380.5|110330.5|110392|110365.2|110380.5|110330.5|33
1732903270000|2024-11-29 18:01:10|110382.5|110332.5|110382.6|110332.6|110388.4|110338.4|110380.4|110330.4|25
1732903280000|2024-11-29 18:01:20|110382.1|110332.1|110381.6|110331.6|110386.3|110336.3|110378.6|110328.6|27
1732903290000|2024-11-29 18:01:30|110385|110335|110385.6|110335.6|110386.4|110336.4|110383.5|110333.5|15
1732903300000|2024-11-29 18:01:40|110386.2|110336.2|110379.6|110329.6|110386.2|110336.2|110374|110324|32
1732903310000|2024-11-29 18:01:50|110379.7|110329.7|110377.8|110327.8|110380.3|110330.3|110374|110324|25
1732903320000|2024-11-29 18:02:00|110376.7|110326.7|110374.7|110324.7|110379.4|110329.4|110368.6|110318.6|51
1732903330000|2024-11-29 18:02:10|110373.5|110323.5|110369|110319|110374.5|110324.5|110367.7|110317.7|59
1732903340000|2024-11-29 18:02:20|110368.2|110318.2|110366.2|110316.2|110373.8|110323.8|110357.8|110307.8|58
1732903350000|2024-11-29 18:02:30|110366.3|110316.3|110358.8|110308.8|110368.9|110318.9|110352.4|110302.4|42
1732903360000|2024-11-29 18:02:40|110355.9|110305.9|110353.1|110303.1|110360.4|110310.4|110350.8|110300.8|24
1732903370000|2024-11-29 18:02:50|110354.5|110304.5|110322.5|110272.5|110355.8|110305.8|110319.9|110269.9|32
1732903380000|2024-11-29 18:03:00|110323.1|110273.1|110320.5|110270.5|110327.4|110277.4|110307.8|110257.8|41
1732903390000|2024-11-29 18:03:10|110320.1|110270.1|110312.6|110262.6|110320.1|110270.1|110312.6|110262.6|33
1732903400000|2024-11-29 18:03:20|110314|110264|110287.2|110237.2|110314|110264|110284|110234|48
1732903410000|2024-11-29 18:03:30|110293.8|110243.8|110290|110240|110298.2|110248.2|110284|110234|58
1732903420000|2024-11-29 18:03:40|110289.6|110239.6|110285.7|110235.7|110293.1|110243.1|110284.9|110234.9|33
1732903430000|2024-11-29 18:03:50|110284.9|110234.9|110278.1|110228.1|110285.7|110235.7|110277.1|110227.1|44
1732903440000|2024-11-29 18:04:00|110277.3|110227.3|110276.2|110226.2|110279|110229|110273|110223|35
1732903450000|2024-11-29 18:04:10|110276.9|110226.9|110274|110224|110277.7|110227.7|110271.7|110221.7|30
1732903460000|2024-11-29 18:04:20|110272.8|110222.8|110252.5|110202.5|110272.8|110222.8|110245.6|110195.6|50
1732903470000|2024-11-29 18:04:30|110251.2|110201.2|110247.9|110197.9|110254.4|110204.4|110246.9|110196.9|36
1732903480000|2024-11-29 18:04:40|110248|110198|110229.4|110179.4|110248|110198|110229.4|110179.4|33
1732903490000|2024-11-29 18:04:50|110228.8|110178.8|110235.4|110185.4|110236.3|110186.3|110223.2|110173.2|32
1732903500000|2024-11-29 18:05:00|110237.4|110187.4|110245.7|110195.7|110249.4|110199.4|110233.8|110183.8|23
1732903510000|2024-11-29 18:05:10|110247.5|110197.5|110249.1|110199.1|110249.6|110199.6|110240.4|110190.4|28
1732903520000|2024-11-29 18:05:20|110247|110197|110253.5|110203.5|110254.3|110204.3|110247|110197|25
1732903530000|2024-11-29 18:05:30|110253.3|110203.3|110247.8|110197.8|110257.2|110207.2|110245.8|110195.8|22
1732903540000|2024-11-29 18:05:40|110248.3|110198.3|110249.2|110199.2|110249.5|110199.5|110247.1|110197.1|27
1732903550000|2024-11-29 18:05:50|110250.7|110200.7|110251.9|110201.9|110253.2|110203.2|110247.5|110197.5|29
1732903560000|2024-11-29 18:06:00|110251.1|110201.1|110264.6|110214.6|110268.9|110218.9|110250.9|110200.9|34
1732903570000|2024-11-29 18:06:10|110263.8|110213.8|110273.8|110223.8|110279.7|110229.7|110255.4|110205.4|56
1732903580000|2024-11-29 18:06:20|110275.2|110225.2|110277.3|110227.3|110277.8|110227.8|110272|110222|28
1732903590000|2024-11-29 18:06:30|110277|110227|110285.6|110235.6|110287|110237|110271.4|110221.4|34
1732903600000|2024-11-29 18:06:40|110284.5|110234.5|110298.3|110248.3|110300.1|110250.1|110281.9|110231.9|29
1732903610000|2024-11-29 18:06:50|110298.2|110248.2|110295.2|110245.2|110298.5|110248.5|110292.4|110242.4|22
1732903620000|2024-11-29 18:07:00|110295.5|110245.5|110298.3|110248.3|110299.6|110249.6|110292.3|110242.3|15
1732903630000|2024-11-29 18:07:10|110298|110248|110293.3|110243.3|110300.9|110250.9|110292|110242|20
1732903640000|2024-11-29 18:07:20|110292.3|110242.3|110290.3|110240.3|110292.3|110242.3|110290.3|110240.3|8
1732903650000|2024-11-29 18:07:30|110289|110239|110282.5|110232.5|110289.1|110239.1|110273.4|110223.4|33
1732903660000|2024-11-29 18:07:40|110283.2|110233.2|110285.8|110235.8|110287.9|110237.9|110282.2|110232.2|27
1732903670000|2024-11-29 18:07:50|110286.9|110236.9|110282.1|110232.1|110287.9|110237.9|110281.6|110231.6|27
1732903680000|2024-11-29 18:08:00|110282.9|110232.9|110272.3|110222.3|110283.8|110233.8|110268.7|110218.7|45
1732903690000|2024-11-29 18:08:10|110271.1|110221.1|110269.4|110219.4|110271.1|110221.1|110269.1|110219.1|8
1732903700000|2024-11-29 18:08:20|110270.4|110220.4|110267.1|110217.1|110272.9|110222.9|110260.7|110210.7|21
1732903710000|2024-11-29 18:08:30|110266.9|110216.9|110265.1|110215.1|110266.9|110216.9|110265.1|110215.1|5
1732903720000|2024-11-29 18:08:40|110264.9|110214.9|110269.1|110219.1|110269.1|110219.1|110264.9|110214.9|5
1732903730000|2024-11-29 18:08:50|110269.4|110219.4|110262.1|110212.1|110269.7|110219.7|110256.7|110206.7|21
1732903740000|2024-11-29 18:09:00|110259.8|110209.8|110256.6|110206.6|110259.8|110209.8|110256.5|110206.5|9
1732903750000|2024-11-29 18:09:10|110256.5|110206.5|110251.4|110201.4|110256.5|110206.5|110247.7|110197.7|12
1732903760000|2024-11-29 18:09:20|110250.5|110200.5|110245.5|110195.5|110253.9|110203.9|110239.2|110189.2|35
1732903770000|2024-11-29 18:09:30|110248.2|110198.2|110254.5|110204.5|110255.7|110205.7|110243.6|110193.6|33
1732903780000|2024-11-29 18:09:40|110255.3|110205.3|110260.4|110210.4|110260.4|110210.4|110246|110196|24
1732903790000|2024-11-29 18:09:50|110260.6|110210.6|110260.5|110210.5|110260.9|110210.9|110260.3|110210.3|6
1732903800000|2024-11-29 18:10:00|110261.8|110211.8|110272.6|110222.6|110273.1|110223.1|110259.6|110209.6|24
1732903810000|2024-11-29 18:10:10|110271.4|110221.4|110279|110229|110287.3|110237.3|110270.1|110220.1|22
1732903820000|2024-11-29 18:10:20|110279.3|110229.3|110279|110229|110279.5|110229.5|110279|110229|6
1732903830000|2024-11-29 18:10:30|110279.7|110229.7|110285.1|110235.1|110286.6|110236.6|110275.5|110225.5|30
1732903840000|2024-11-29 18:10:40|110286.7|110236.7|110285.8|110235.8|110288.1|110238.1|110285.1|110235.1|13
1732903850000|2024-11-29 18:10:50|110285.5|110235.5|110285.5|110235.5|110287.4|110237.4|110284.5|110234.5|10
1732903860000|2024-11-29 18:11:00|110286|110236|110286.6|110236.6|110286.6|110236.6|110285|110235|8
1732903870000|2024-11-29 18:11:10|110287.3|110237.3|110312.4|110262.4|110321.1|110271.1|110286.3|110236.3|28
1732903880000|2024-11-29 18:11:20|110312.9|110262.9|110318|110268|110318|110268|110312|110262|11
1732903890000|2024-11-29 18:11:30|110317.7|110267.7|110317.4|110267.4|110320.3|110270.3|110317.4|110267.4|9
1732903900000|2024-11-29 18:11:40|110316.1|110266.1|110316.5|110266.5|110317.4|110267.4|110313.4|110263.4|17
1732903910000|2024-11-29 18:11:50|110314.8|110264.8|110297.4|110272.4|110318.6|110272.4|110297.4|110258.2|31
1732903920000|2024-11-29 18:12:00|110297.6|110272.6|110301.7|110276.7|110301.7|110276.7|110296.2|110271.2|21
1732903930000|2024-11-29 18:12:10|110297.7|110272.7|110292.1|110267.1|110299.2|110274.2|110289|110264|20
1732903940000|2024-11-29 18:12:20|110290.6|110265.6|110302.6|110252.6|110304.5|110265.6|110290.6|110241.8|34
1732903950000|2024-11-29 18:12:30|110301.7|110251.7|110302.1|110252.1|110303.5|110253.5|110289.8|110239.8|48
1732903960000|2024-11-29 18:12:40|110300.9|110250.9|110299.6|110249.6|110303.1|110253.1|110293.3|110243.3|24
1732903970000|2024-11-29 18:12:50|110299.8|110249.8|110301.8|110251.8|110306|110256|110292.4|110242.4|42
1732903980000|2024-11-29 18:13:00|110300.2|110250.2|110307.2|110257.2|110307.6|110257.6|110300.2|110250.2|21
1732903990000|2024-11-29 18:13:10|110305.5|110255.5|110301.8|110251.8|110307.9|110257.9|110301|110251|18
1732904000000|2024-11-29 18:13:20|110306.1|110256.1|110307.5|110257.5|110308.6|110258.6|110300.8|110250.8|20
1732904010000|2024-11-29 18:13:30|110308.4|110258.4|110309.4|110259.4|110310|110260|110307.5|110257.5|14
1732904020000|2024-11-29 18:13:40|110307.3|110257.3|110308.4|110258.4|110308.8|110258.8|110306.9|110256.9|11
1732904030000|2024-11-29 18:13:50|110307.4|110257.4|110313|110263|110313.5|110268.4|110293.4|110256.7|13
1732904040000|2024-11-29 18:14:00|110315.7|110265.7|110319.7|110269.7|110321.4|110271.4|110315.7|110265.7|16
1732904050000|2024-11-29 18:14:10|110317.6|110267.6|110315.4|110265.4|110318.5|110268.5|110314.6|110264.6|19
1732904060000|2024-11-29 18:14:20|110314.9|110264.9|110315.5|110265.5|110316.8|110266.8|110313.8|110263.8|17
1732904070000|2024-11-29 18:14:30|110316.7|110266.7|110311.6|110261.6|110320.6|110270.6|110310.4|110260.4|45
1732904080000|2024-11-29 18:14:40|110310.3|110260.3|110314.2|110264.2|110314.2|110264.2|110310|110260|19
1732904090000|2024-11-29 18:14:50|110314.8|110264.8|110308.2|110258.2|110316|110266|110306.5|110256.5|30
1732904100000|2024-11-29 18:15:00|110306.5|110256.5|110304.5|110254.5|110308.3|110258.3|110301.9|110251.9|17
1732904110000|2024-11-29 18:15:10|110304.4|110254.4|110302.5|110252.5|110304.4|110254.4|110302.2|110252.2|12
1732904120000|2024-11-29 18:15:20|110303.4|110253.4|110295.8|110245.8|110303.4|110253.4|110290.9|110240.9|22
1732904130000|2024-11-29 18:15:30|110295.9|110245.9|110295.9|110245.9|110295.9|110245.9|110295.8|110245.8|3
1732904140000|2024-11-29 18:15:40|110296.9|110246.9|110300.7|110250.7|110301.5|110251.5|110295.2|110245.2|17
1732904150000|2024-11-29 18:15:50|110300.8|110250.8|110300.7|110250.7|110300.9|110250.9|110300.7|110250.7|4
1732904160000|2024-11-29 18:16:00|110300.6|110250.6|110300.9|110250.9|110300.9|110250.9|110297.2|110247.2|10
1732904170000|2024-11-29 18:16:10|110300.4|110250.4|110300.8|110250.8|110302.4|110252.4|110299.5|110249.5|14
1732904180000|2024-11-29 18:16:20|110300.7|110250.7|110303.3|110253.3|110304|110254|110300|110250|17
1732904190000|2024-11-29 18:16:30|110303.9|110253.9|110302.1|110252.1|110304.3|110254.3|110301.6|110251.6|12
1732904200000|2024-11-29 18:16:40|110301.6|110251.6|110288|110263|110301.6|110263|110288|110250.8|6
1732904210000|2024-11-29 18:16:50|110288.2|110263.2|110288.8|110263.8|110290.9|110265.9|110286.1|110261.1|15
1732904220000|2024-11-29 18:17:00|110290.4|110265.4|110290.3|110265.3|110290.4|110265.4|110289.4|110264.4|6
1732904230000|2024-11-29 18:17:10|110290.2|110265.2|110285.4|110260.4|110290.2|110265.2|110285.4|110260.4|5
1732904240000|2024-11-29 18:17:20|110286.4|110261.4|110283.8|110258.8|110286.4|110261.4|110282.3|110257.3|7
1732904250000|2024-11-29 18:17:30|110283.9|110258.9|110283.8|110258.8|110283.9|110258.9|110283.8|110258.8|2
1732904260000|2024-11-29 18:17:40|110283.6|110258.6|110297.9|110247.9|110299.9|110261.8|110283.6|110247.9|14
1732904270000|2024-11-29 18:17:50|110297.4|110247.4|110296.8|110246.8|110297.4|110247.4|110295.2|110245.2|6
1732904280000|2024-11-29 18:18:00|110296.9|110246.9|110297.8|110247.8|110299.1|110249.1|110296.9|110246.9|7
1732904290000|2024-11-29 18:18:10|110297.7|110247.7|110289.7|110264.7|110298.1|110265.8|110283.6|110247.6|12
1732904300000|2024-11-29 18:18:20|110291.1|110266.1|110289.7|110264.7|110291.1|110266.1|110288|110263|7
1732904310000|2024-11-29 18:18:30|110289.4|110264.4|110289|110264|110289.4|110264.4|110289|110264|2
1732904320000|2024-11-29 18:18:40|110287.2|110262.2|110287.2|110262.2|110287.2|110262.2|110287.2|110262.2|1
1732904330000|2024-11-29 18:18:50|110287|110262|110286.7|110261.7|110289.2|110264.2|110282.8|110257.8|16
1732904340000|2024-11-29 18:19:00|110286.6|110261.6|110300.2|110250.2|110301.1|110264.2|110286.6|110245.8|25
1732904350000|2024-11-29 18:19:10|110300.4|110250.4|110293.1|110243.1|110300.4|110250.4|110293.1|110243.1|33
1732904360000|2024-11-29 18:19:20|110293.3|110243.3|110294.7|110244.7|110294.7|110244.7|110293.3|110243.3|3
1732904370000|2024-11-29 18:19:30|110294.6|110244.6|110294.6|110244.6|110294.6|110244.6|110294.5|110244.5|3
1732904380000|2024-11-29 18:19:40|110294.4|110244.4|110294.1|110244.1|110298.4|110248.4|110294.1|110244.1|19
1732904390000|2024-11-29 18:19:50|110295.3|110245.3|110295|110245|110296.3|110246.3|110295|110245|6
1732904400000|2024-11-29 18:20:00|110296.3|110246.3|110295.1|110245.1|110296.3|110246.3|110295.1|110245.1|3
1732904410000|2024-11-29 18:20:10|110294.9|110244.9|110282.2|110257.2|110294.9|110258.8|110278.5|110242.2|11
1732904420000|2024-11-29 18:20:20|110282.6|110257.6|110278.7|110253.7|110282.6|110257.6|110278.5|110253.5|13
1732904430000|2024-11-29 18:20:30|110278.9|110253.9|110281.4|110256.4|110283.6|110258.6|110278.7|110253.7|12
1732904440000|2024-11-29 18:20:40|110282.6|110257.6|110284.1|110259.1|110286.6|110261.6|110279.3|110254.3|29
1732904450000|2024-11-29 18:20:50|110286.1|110261.1|110287.4|110262.4|110288.8|110263.8|110286.1|110261.1|9
1732904460000|2024-11-29 18:21:00|110287.1|110262.1|110290.9|110265.9|110292.2|110267.2|110287.1|110262.1|14
1732904470000|2024-11-29 18:21:10|110289.9|110264.9|110294.2|110269.2|110294.2|110269.2|110289.9|110264.9|9
1732904480000|2024-11-29 18:21:20|110295|110270|110293.8|110268.8|110295|110270|110292.3|110267.3|12
1732904490000|2024-11-29 18:21:30|110295.6|110270.6|110294.2|110269.2|110296.4|110271.4|110294.2|110269.2|8
1732904500000|2024-11-29 18:21:40|110295.2|110270.2|110295.2|110270.2|110295.2|110270.2|110295.2|110270.2|1
1732904510000|2024-11-29 18:21:50|110295.4|110270.4|110319.8|110269.8|110330.2|110281.2|110295.1|110266|15
1732904520000|2024-11-29 18:22:00|110318.2|110268.2|110316.5|110266.5|110320.4|110270.4|110314.6|110264.6|33
1732904530000|2024-11-29 18:22:10|110313.9|110263.9|110316.7|110266.7|110317.9|110267.9|110313.9|110263.9|40
1732904540000|2024-11-29 18:22:20|110317.2|110267.2|110312.3|110262.3|110317.2|110267.2|110312|110262|32
1732904550000|2024-11-29 18:22:30|110314.1|110264.1|110316.3|110266.3|110317.9|110267.9|110314|110264|27
1732904560000|2024-11-29 18:22:40|110314.7|110264.7|110315|110265|110319.2|110269.2|110314.7|110264.7|21
1732904570000|2024-11-29 18:22:50|110315.6|110265.6|110318.2|110268.2|110319.4|110269.4|110315.6|110265.6|16
1732904580000|2024-11-29 18:23:00|110318.5|110268.5|110330.6|110280.6|110340.2|110295.4|110315.9|110265.9|54
1732904590000|2024-11-29 18:23:10|110331.5|110281.5|110335.8|110285.8|110337.3|110287.3|110327.7|110277.7|59
1732904600000|2024-11-29 18:23:20|110334.6|110284.6|110334|110284|110335.9|110285.9|110332.2|110282.2|12
1732904610000|2024-11-29 18:23:30|110334.1|110284.1|110332.5|110282.5|110334.1|110284.1|110332.5|110282.5|3
1732904620000|2024-11-29 18:23:40|110332.4|110282.4|110332.3|110282.3|110334|110284|110328.8|110278.8|30
1732904630000|2024-11-29 18:23:50|110333.9|110283.9|110332.6|110282.6|110334.6|110284.6|110329.6|110279.6|21
1732904640000|2024-11-29 18:24:00|110331.4|110281.4|110331.7|110281.7|110333.1|110283.1|110329.7|110279.7|18
1732904650000|2024-11-29 18:24:10|110333.1|110283.1|110330.2|110280.2|110333.1|110283.1|110330.2|110280.2|8
1732904660000|2024-11-29 18:24:20|110328.1|110278.1|110329.2|110279.2|110332|110282|110327.2|110277.2|24
1732904670000|2024-11-29 18:24:30|110330.5|110280.5|110340.4|110290.4|110343.2|110293.2|110328.8|110278.8|51
1732904680000|2024-11-29 18:24:40|110340.7|110290.7|110346.1|110296.1|110348.3|110298.3|110340.7|110290.7|71
1732904690000|2024-11-29 18:24:50|110341.9|110291.9|110336.9|110286.9|110346|110296|110335.5|110285.5|51
1732904700000|2024-11-29 18:25:00|110334.9|110284.9|110341.1|110291.1|110345.9|110295.9|110334.9|110284.9|16
1732904710000|2024-11-29 18:25:10|110342.2|110292.2|110343.2|110293.2|110345.6|110295.6|110341.1|110291.1|12
1732904720000|2024-11-29 18:25:20|110344.2|110294.2|110344.7|110294.7|110346.7|110296.7|110341.7|110291.7|10
1732904730000|2024-11-29 18:25:30|110346.7|110296.7|110343.6|110293.6|110347.4|110297.4|110343.6|110293.6|19
1732904740000|2024-11-29 18:25:40|110344.6|110294.6|110336.8|110286.8|110344.6|110294.6|110327.1|110277.1|41
1732904750000|2024-11-29 18:25:50|110336.9|110286.9|110338.8|110288.8|110339.1|110289.1|110333|110283|18
1732904760000|2024-11-29 18:26:00|110338.2|110288.2|110335.3|110285.3|110339|110289|110334.4|110284.4|12
1732904770000|2024-11-29 18:26:10|110334.6|110284.6|110343.7|110293.7|110352|110302|110328.2|110278.2|22
1732904780000|2024-11-29 18:26:20|110343.2|110293.2|110342.1|110292.1|110345.3|110295.3|110341.1|110291.1|21
1732904790000|2024-11-29 18:26:30|110341.9|110291.9|110348.7|110298.7|110350.5|110300.5|110341.9|110291.9|26
1732904800000|2024-11-29 18:26:40|110348.6|110298.6|110343.8|110293.8|110348.6|110298.6|110343.2|110293.2|15
1732904810000|2024-11-29 18:26:50|110344.1|110294.1|110342.8|110292.8|110344.1|110294.1|110341.6|110291.6|7
1732904820000|2024-11-29 18:27:00|110341.8|110291.8|110329.2|110304.2|110343.9|110306|110329.2|110290.4|10
1732904830000|2024-11-29 18:27:10|110325.4|110300.4|110342.2|110292.2|110345.6|110305.5|110325.4|110289.6|25
1732904840000|2024-11-29 18:27:20|110343.6|110293.6|110345.1|110295.1|110345.5|110295.5|110340.6|110290.6|29
1732904850000|2024-11-29 18:27:30|110343.5|110293.5|110344.4|110294.4|110345.3|110295.3|110340.5|110290.5|31
1732904860000|2024-11-29 18:27:40|110344.8|110294.8|110341.8|110291.8|110345.3|110295.3|110340.8|110290.8|14
1732904870000|2024-11-29 18:27:50|110341.4|110291.4|110344.8|110294.8|110346|110296|110340.2|110290.2|30
1732904880000|2024-11-29 18:28:00|110345.8|110295.8|110344.9|110294.9|110347.6|110297.6|110340.6|110290.6|47
1732904890000|2024-11-29 18:28:10|110346|110296|110347.2|110297.2|110347.8|110297.8|110343.8|110293.8|36
1732904900000|2024-11-29 18:28:20|110346.4|110296.4|110342.6|110292.6|110349|110299|110340.9|110290.9|30
1732904910000|2024-11-29 18:28:30|110343|110293|110340.8|110290.8|110346|110296|110340.2|110290.2|13
1732904920000|2024-11-29 18:28:40|110340.7|110290.7|110341.4|110291.4|110342.2|110292.2|110339.4|110289.4|21
1732904930000|2024-11-29 18:28:50|110341.5|110291.5|110341.3|110291.3|110341.5|110291.5|110341.3|110291.3|3
1732904940000|2024-11-29 18:29:00|110328.6|110303.6|110328.5|110303.5|110328.6|110303.6|110328.5|110303.5|2
1732904950000|2024-11-29 18:29:10|110324.3|110299.3|110335.8|110285.8|110352.7|110305.5|110324.3|110283.9|46
1732904960000|2024-11-29 18:29:20|110334.7|110284.7|110330.1|110280.1|110340.5|110290.5|110330.1|110280.1|37
1732904970000|2024-11-29 18:29:30|110331.1|110281.1|110331.5|110281.5|110334.2|110284.2|110330.1|110280.1|19
1732904980000|2024-11-29 18:29:40|110332.3|110282.3|110331.3|110281.3|110333.5|110283.5|110331.3|110281.3|6
1732904990000|2024-11-29 18:29:50|110333.3|110283.3|110332.3|110282.3|110334|110284|110330.9|110280.9|10
1732905000000|2024-11-29 18:30:00|110330.7|110280.7|110331.6|110281.6|110333.9|110283.9|110329.5|110279.5|12
1732905010000|2024-11-29 18:30:10|110330.9|110280.9|110342.5|110292.5|110342.5|110292.5|110319.2|110269.2|36
1732905020000|2024-11-29 18:30:20|110327.4|110277.4|110333|110283|110339|110289|110327.3|110277.3|27
1732905030000|2024-11-29 18:30:30|110328.6|110278.6|110331.8|110281.8|110333.7|110283.7|110327.2|110277.2|32
1732905040000|2024-11-29 18:30:40|110332.6|110282.6|110312.2|110262.2|110333.5|110283.5|110312.2|110262.2|46
1732905050000|2024-11-29 18:30:50|110319.7|110269.7|110315.7|110265.7|110319.7|110269.7|110310.2|110260.2|49
1732905060000|2024-11-29 18:31:00|110314.7|110264.7|110308.8|110258.8|110322.5|110272.5|110307.5|110257.5|44
1732905070000|2024-11-29 18:31:10|110309.9|110259.9|110315.4|110265.4|110317.1|110267.1|110307.9|110257.9|27
1732905080000|2024-11-29 18:31:20|110317.1|110267.1|110316|110266|110321.4|110271.4|110314.4|110264.4|27
1732905090000|2024-11-29 18:31:30|110316.7|110266.7|110312.7|110262.7|110317.3|110267.3|110312.7|110262.7|20
1732905100000|2024-11-29 18:31:40|110312.8|110262.8|110311.3|110261.3|110315.1|110265.1|110310.4|110260.4|42
1732905110000|2024-11-29 18:31:50|110313.5|110263.5|110315.9|110265.9|110316.1|110266.1|110311.5|110261.5|19
1732905120000|2024-11-29 18:32:00|110315.3|110265.3|110313.4|110263.4|110318|110268|110311.9|110261.9|41
1732905130000|2024-11-29 18:32:10|110312.6|110262.6|110313.4|110263.4|110314.6|110264.6|110312.6|110262.6|11
1732905140000|2024-11-29 18:32:20|110314.6|110264.6|110314.8|110264.8|110314.8|110264.8|110313.4|110263.4|6
1732905150000|2024-11-29 18:32:30|110313.8|110263.8|110313.8|110263.8|110313.8|110263.8|110313.8|110263.8|1
1732905160000|2024-11-29 18:32:40|110312.1|110262.1|110312.1|110262.1|110318.5|110268.5|110310.2|110260.2|19
1732905170000|2024-11-29 18:32:50|110312.3|110262.3|110311.3|110261.3|110313.7|110263.7|110311.2|110261.2|7
1732905180000|2024-11-29 18:33:00|110310.2|110260.2|110312.3|110262.3|110313.5|110263.5|110310.2|110260.2|11
1732905190000|2024-11-29 18:33:10|110312.2|110262.2|110300.5|110275.5|110314|110275.5|110300.3|110262.2|8
1732905200000|2024-11-29 18:33:20|110303.7|110278.7|110303|110278|110306.1|110281.1|110301.4|110276.4|24
1732905210000|2024-11-29 18:33:30|110301.8|110276.8|110299.8|110274.8|110302.6|110277.6|110299.8|110274.8|9
1732905220000|2024-11-29 18:33:40|110299.9|110274.9|110302.2|110277.2|110302.7|110277.7|110299.7|110274.7|9
1732905230000|2024-11-29 18:33:50|110301.4|110276.4|110302.4|110277.4|110303.8|110278.8|110301.3|110276.3|14
1732905240000|2024-11-29 18:34:00|110302.6|110277.6|110302.2|110277.2|110304.1|110279.1|110300.5|110275.5|12
1732905250000|2024-11-29 18:34:10|110302|110277|110319|110269|110319|110277.8|110301.5|110267.8|7
1732905260000|2024-11-29 18:34:20|110321.4|110271.4|110317.2|110267.2|110321.4|110271.4|110317.2|110267.2|16
1732905270000|2024-11-29 18:34:30|110316.2|110266.2|110320.7|110270.7|110320.7|110270.7|110316.2|110266.2|9
1732905280000|2024-11-29 18:34:40|110321.2|110271.2|110320.8|110270.8|110322.3|110272.3|110318.8|110268.8|11
1732905290000|2024-11-29 18:34:50|110321.8|110271.8|110322.9|110272.9|110323|110273|110321.8|110271.8|4
1732905300000|2024-11-29 18:35:00|110321.9|110271.9|110319.3|110269.3|110321.9|110271.9|110310.7|110260.7|15
1732905310000|2024-11-29 18:35:10|110317.9|110267.9|110320.3|110270.3|110320.5|110270.5|110317.1|110267.1|15
1732905320000|2024-11-29 18:35:20|110321.6|110271.6|110321.3|110271.3|110322.6|110272.6|110320.5|110270.5|7
1732905330000|2024-11-29 18:35:30|110322.3|110272.3|110319.7|110269.7|110325.3|110275.3|110318.7|110268.7|15
1732905340000|2024-11-29 18:35:40|110319.3|110269.3|110306.4|110281.4|110320.6|110283.6|110306.4|110269.3|8
1732905350000|2024-11-29 18:35:50|110305.4|110280.4|110306.7|110281.7|110309.1|110284.1|110305.4|110280.4|6
1732905360000|2024-11-29 18:36:00|110305.9|110280.9|110310.7|110285.7|110310.7|110285.7|110305.9|110280.9|8
1732905370000|2024-11-29 18:36:10|110310.5|110285.5|110307.5|110282.5|110310.5|110285.5|110305|110280|8
1732905380000|2024-11-29 18:36:20|110307.2|110282.2|110325|110275|110325.6|110287.4|110307.2|110273.8|10
1732905390000|2024-11-29 18:36:30|110326|110276|110322.9|110272.9|110329.8|110279.8|110322.7|110272.7|11
1732905400000|2024-11-29 18:36:40|110324.2|110274.2|110336|110286|110340|110304.6|110324.1|110274.1|25
1732905410000|2024-11-29 18:36:50|110337.8|110287.8|110337.7|110287.7|110342|110292|110335.6|110285.6|32
1732905420000|2024-11-29 18:37:00|110338.1|110288.1|110337.8|110287.8|110340.2|110290.2|110335.6|110285.6|17
1732905430000|2024-11-29 18:37:10|110340|110290|110337.2|110287.2|110340|110290|110336.3|110286.3|33
1732905440000|2024-11-29 18:37:20|110335.6|110285.6|110340|110290|110340.2|110290.2|110335.6|110285.6|12
1732905450000|2024-11-29 18:37:30|110339.2|110289.2|110338.6|110288.6|110343.7|110293.7|110338.6|110288.6|20
1732905460000|2024-11-29 18:37:40|110340|110290|110339.2|110289.2|110342.8|110292.8|110338.6|110288.6|12
1732905470000|2024-11-29 18:37:50|110339.3|110289.3|110327.4|110302.4|110342.2|110302.4|110327.4|110287.1|18
1732905480000|2024-11-29 18:38:00|110329.1|110304.1|110321.5|110296.5|110330.3|110305.3|110321.3|110296.3|34
1732905490000|2024-11-29 18:38:10|110323.3|110298.3|110335.7|110285.7|110338.6|110298.5|110323.3|110282.3|32
1732905500000|2024-11-29 18:38:20|110333.7|110283.7|110335.4|110285.4|110337.2|110299.1|110319.7|110283.2|39
1732905510000|2024-11-29 18:38:30|110333.3|110283.3|110320.7|110295.7|110338.9|110299.7|110319.7|110281.9|44
1732905520000|2024-11-29 18:38:40|110321.7|110296.7|110331|110281|110332.4|110298.7|110318.2|110281|40
1732905530000|2024-11-29 18:38:50|110331.9|110281.9|110333.2|110283.2|110336.6|110286.6|110331.9|110281.9|19
1732905540000|2024-11-29 18:39:00|110332.5|110282.5|110319.2|110294.2|110335.4|110299|110318.1|110282.5|45
1732905550000|2024-11-29 18:39:10|110318.2|110293.2|110321.3|110296.3|110322.7|110297.7|110316.6|110291.6|42
1732905560000|2024-11-29 18:39:20|110325.9|110300.9|110322.1|110297.1|110325.9|110300.9|110319.8|110294.8|35
1732905570000|2024-11-29 18:39:30|110321.9|110296.9|110321.9|110296.9|110327.3|110302.3|110319.7|110294.7|21
1732905580000|2024-11-29 18:39:40|110322.6|110297.6|110322|110297|110322.6|110297.6|110322|110297|2
1732905590000|2024-11-29 18:39:50|110322.2|110297.2|110319.6|110294.6|110322.8|110297.8|110319.6|110294.6|18
1732905600000|2024-11-29 18:40:00|110320.4|110295.4|110339.1|110289.1|110339.1|110302.5|110320.4|110282.9|22
1732905610000|2024-11-29 18:40:10|110337.3|110287.3|110339.4|110289.4|110341.4|110291.4|110336.8|110286.8|21
1732905620000|2024-11-29 18:40:20|110340.1|110290.1|110324.3|110299.3|110341|110302.3|110322|110283.5|30
1732905630000|2024-11-29 18:40:30|110324.8|110299.8|110329.6|110304.6|110332.3|110307.3|110324.3|110299.3|19
1732905640000|2024-11-29 18:40:40|110329.4|110304.4|110327.8|110302.8|110331|110306|110326.3|110301.3|26
1732905650000|2024-11-29 18:40:50|110327.3|110302.3|110325.1|110300.1|110327.3|110302.3|110325.1|110300.1|2
1732905660000|2024-11-29 18:41:00|110326.6|110301.6|110328.5|110303.5|110330.7|110305.7|110322|110297|30
1732905670000|2024-11-29 18:41:10|110329.5|110304.5|110329.2|110304.2|110340.3|110309.4|110326.8|110290.3|28
1732905680000|2024-11-29 18:41:20|110329.5|110304.5|110327.7|110302.7|110331.4|110306.4|110325.5|110300.5|22
1732905690000|2024-11-29 18:41:30|110327.5|110302.5|110327.3|110302.3|110327.5|110302.5|110326.6|110301.6|7
1732905700000|2024-11-29 18:41:40|110327.5|110302.5|110320.8|110295.8|110334.6|110303.6|110320.3|110282.4|30
1732905710000|2024-11-29 18:41:50|110321.7|110296.7|110321.2|110296.2|110325.5|110300.5|110320.7|110295.7|54
1732905720000|2024-11-29 18:42:00|110323.2|110298.2|110326.4|110301.4|110338.9|110301.4|110321|110284.2|50
1732905730000|2024-11-29 18:42:10|110324.4|110299.4|110320.7|110295.7|110324.4|110299.4|110320|110295|28
1732905740000|2024-11-29 18:42:20|110322.6|110297.6|110319.9|110294.9|110322.8|110297.8|110319.7|110294.7|30
1732905750000|2024-11-29 18:42:30|110321.7|110296.7|110322|110297|110326.2|110301.2|110317.2|110292.2|44
1732905760000|2024-11-29 18:42:40|110319.8|110294.8|110325.7|110300.7|110326.7|110301.7|110319.8|110294.8|21
1732905770000|2024-11-29 18:42:50|110324.9|110299.9|110338|110288|110339|110300.9|110324.9|110286.2|8
1732905780000|2024-11-29 18:43:00|110338.4|110288.4|110338.4|110288.4|110339.4|110289.4|110335|110285|17
1732905790000|2024-11-29 18:43:10|110335|110285|110335.7|110285.7|110336.2|110286.2|110333.6|110283.6|10
1732905800000|2024-11-29 18:43:20|110336.1|110286.1|110333.9|110283.9|110336.1|110302.6|110321.8|110283.7|40
1732905810000|2024-11-29 18:43:30|110335|110285|110335.6|110285.6|110337.7|110287.7|110333.4|110283.4|28
1732905820000|2024-11-29 18:43:40|110333.6|110283.6|110336|110286|110337|110287|110333.3|110283.3|27
1732905830000|2024-11-29 18:43:50|110337|110287|110320.7|110295.7|110337|110301.1|110319.9|110286.8|26
1732905840000|2024-11-29 18:44:00|110321.4|110296.4|110321.2|110296.2|110322.8|110297.8|110320.9|110295.9|11
1732905850000|2024-11-29 18:44:10|110320.7|110295.7|110320.7|110295.7|110320.7|110295.7|110320.7|110295.7|1
1732905860000|2024-11-29 18:44:20|110321|110296|110320|110295|110321|110296|110320|110295|8
1732905870000|2024-11-29 18:44:30|110320.2|110295.2|110333.7|110283.7|110334.1|110295.2|110320|110281.1|11
1732905880000|2024-11-29 18:44:40|110332.6|110282.6|110322.1|110297.1|110335.6|110298.1|110320|110282.3|25
1732905890000|2024-11-29 18:44:50|110320.1|110295.1|110320.5|110295.5|110322.5|110297.5|110319.3|110294.3|22
1732905900000|2024-11-29 18:45:00|110321|110296|110319.8|110294.8|110322.1|110297.1|110319.8|110294.8|26
1732905910000|2024-11-29 18:45:10|110320.8|110295.8|110319.5|110294.5|110321.8|110296.8|110318.5|110293.5|31
1732905920000|2024-11-29 18:45:20|110320.6|110295.6|110320|110295|110321|110296|110318.6|110293.6|17
1732905930000|2024-11-29 18:45:30|110320.6|110295.6|110321.3|110296.3|110321.5|110296.5|110319.7|110294.7|24
1732905940000|2024-11-29 18:45:40|110320.9|110295.9|110324.1|110299.1|110324.1|110299.1|110319.9|110294.9|11
1732905950000|2024-11-29 18:45:50|110322.4|110297.4|110322.4|110297.4|110326.5|110301.5|110321.7|110296.7|21
1732905960000|2024-11-29 18:46:00|110322.6|110297.6|110322.4|110297.4|110322.6|110297.6|110322.1|110297.1|8
1732905970000|2024-11-29 18:46:10|110325.4|110300.4|110323.2|110298.2|110325.4|110300.4|110322.3|110297.3|8
1732905980000|2024-11-29 18:46:20|110323.3|110298.3|110323.4|110298.4|110323.4|110298.4|110323.3|110298.3|2
1732905990000|2024-11-29 18:46:30|110322.5|110297.5|110320.4|110295.4|110322.5|110297.5|110320.4|110295.4|2
1732906000000|2024-11-29 18:46:40|110320.5|110295.5|110322.1|110297.1|110322.8|110297.8|110320.5|110295.5|13
1732906010000|2024-11-29 18:46:50|110322|110297|110319.9|110294.9|110323.2|110298.2|110319.9|110294.9|17
1732906020000|2024-11-29 18:47:00|110321.3|110296.3|110325.3|110300.3|110325.3|110300.3|110319.9|110294.9|15
1732906030000|2024-11-29 18:47:10|110321.7|110296.7|110324.1|110299.1|110324.4|110299.4|110321.7|110296.7|10
1732906040000|2024-11-29 18:47:20|110324.7|110299.7|110324.1|110299.1|110324.7|110299.7|110324.1|110299.1|3
1732906050000|2024-11-29 18:47:30|110323|110298|110322.7|110297.7|110323|110298|110319.9|110294.9|20
1732906060000|2024-11-29 18:47:40|110322.8|110297.8|110322.2|110297.2|110323.1|110298.1|110320.1|110295.1|19
1732906070000|2024-11-29 18:47:50|110323.3|110298.3|110324.3|110299.3|110324.3|110299.3|110323.3|110298.3|3
1732906080000|2024-11-29 18:48:00|110322.4|110297.4|110322.3|110297.3|110322.4|110297.4|110322.3|110297.3|2
1732906090000|2024-11-29 18:48:10|110323|110298|110322.3|110297.3|110323|110298|110322.1|110297.1|5
1732906100000|2024-11-29 18:48:20|110322.1|110297.1|110321.6|110296.6|110323|110298|110321.5|110296.5|7
1732906110000|2024-11-29 18:48:30|110322|110297|110324|110299|110327.5|110302.5|110321.2|110296.2|7
1732906120000|2024-11-29 18:48:40|110321.9|110296.9|110321.3|110296.3|110323.5|110298.5|110320.6|110295.6|28
1732906130000|2024-11-29 18:48:50|110321.2|110296.2|110320.8|110295.8|110321.2|110296.2|110320.6|110295.6|3
1732906140000|2024-11-29 18:49:00|110322.1|110297.1|110323.1|110298.1|110323.7|110298.7|110322|110297|12
1732906150000|2024-11-29 18:49:10|110322.2|110297.2|110321.2|110296.2|110323.1|110298.1|110319.4|110294.4|15
1732906160000|2024-11-29 18:49:20|110320.7|110295.7|110324.7|110299.7|110325.6|110300.6|110320.7|110295.7|19
1732906170000|2024-11-29 18:49:30|110324.4|110299.4|110325.3|110300.3|110325.3|110300.3|110324.1|110299.1|5
1732906180000|2024-11-29 18:49:40|110325.6|110300.6|110324.9|110299.9|110327|110302|110323.8|110298.8|9
1732906190000|2024-11-29 18:49:50|110325.1|110300.1|110325|110300|110325.7|110300.7|110325|110300|4
1732906200000|2024-11-29 18:50:00|110324.8|110299.8|110324.9|110299.9|110325|110300|110324.8|110299.8|4
1732906210000|2024-11-29 18:50:10|110325|110300|110322.6|110297.6|110325|110300|110322.2|110297.2|11
1732906220000|2024-11-29 18:50:20|110321.6|110296.6|110322.9|110297.9|110323.8|110298.8|110321|110296|15
1732906230000|2024-11-29 18:50:30|110323.3|110298.3|110323.5|110298.5|110323.5|110298.5|110323.3|110298.3|4
1732906240000|2024-11-29 18:50:40|110322.4|110297.4|110322.4|110297.4|110322.4|110297.4|110322.2|110297.2|3
1732906250000|2024-11-29 18:50:50|110322.2|110297.2|110322.3|110297.3|110322.7|110297.7|110321.4|110296.4|7
1732906260000|2024-11-29 18:51:00|110322.4|110297.4|110319.5|110294.5|110322.4|110297.4|110319.5|110294.5|14
1732906270000|2024-11-29 18:51:10|110319.3|110294.3|110319.7|110294.7|110319.7|110294.7|110317.8|110292.8|9
1732906280000|2024-11-29 18:51:20|110318.7|110293.7|110319.8|110294.8|110321.1|110296.1|110318.6|110293.6|17
1732906290000|2024-11-29 18:51:30|110319.9|110294.9|110320.9|110295.9|110320.9|110295.9|110318.6|110293.6|8
1732906300000|2024-11-29 18:51:40|110320.8|110295.8|110320.9|110295.9|110321.3|110296.3|110318.7|110293.7|11
1732906310000|2024-11-29 18:51:50|110320.8|110295.8|110319.4|110294.4|110320.8|110295.8|110319.4|110294.4|2
1732906320000|2024-11-29 18:52:00|110320.5|110295.5|110323.9|110298.9|110323.9|110298.9|110318.4|110293.4|9
1732906330000|2024-11-29 18:52:10|110323.2|110298.2|110324.7|110299.7|110325.8|110300.8|110323.2|110298.2|8
1732906340000|2024-11-29 18:52:20|110324.1|110299.1|110326.1|110301.1|110326.1|110301.1|110324|110299|6
1732906350000|2024-11-29 18:52:30|110326|110301|110321.4|110296.4|110326.3|110301.3|110321.4|110296.4|10
1732906360000|2024-11-29 18:52:40|110322.4|110297.4|110321.8|110296.8|110322.6|110297.6|110320.6|110295.6|9
1732906370000|2024-11-29 18:52:50|110321.5|110296.5|110322.3|110297.3|110322.3|110297.3|110320.6|110295.6|18
1732906380000|2024-11-29 18:53:00|110322.7|110297.7|110324.1|110299.1|110324.4|110299.4|110321.1|110296.1|7
1732906390000|2024-11-29 18:53:10|110323.9|110298.9|110324|110299|110325.1|110300.1|110323.7|110298.7|7
1732906400000|2024-11-29 18:53:20|110324.1|110299.1|110324|110299|110324.1|110299.1|110324|110299|2
1732906410000|2024-11-29 18:53:30|110324.1|110299.1|110324|110299|110325.1|110300.1|110323.2|110298.2|7
1732906420000|2024-11-29 18:53:40|110324.6|110299.6|110324|110299|110325.1|110300.1|110323.3|110298.3|10
1732906430000|2024-11-29 18:53:50|110324.1|110299.1|110324.2|110299.2|110325.1|110300.1|110324|110299|4
1732906440000|2024-11-29 18:54:00|110323.4|110298.4|110320.8|110295.8|110325.1|110300.1|110320.8|110295.8|7
1732906450000|2024-11-29 18:54:10|110321.5|110296.5|110321.9|110296.9|110322.7|110297.7|110320.8|110295.8|7
1732906460000|2024-11-29 18:54:20|110321.8|110296.8|110321.8|110296.8|110321.9|110296.9|110321.7|110296.7|5
1732906470000|2024-11-29 18:54:30|110321.7|110296.7|110321.9|110296.9|110322|110297|110321.7|110296.7|4
1732906480000|2024-11-29 18:54:40|110321|110296|110321|110296|110321|110296|110320.7|110295.7|4
1732906490000|2024-11-29 18:54:50|110321.1|110296.1|110320.8|110295.8|110321.1|110296.1|110320.8|110295.8|3
1732906500000|2024-11-29 18:55:00|110321.9|110296.9|110317.5|110292.5|110321.9|110296.9|110317|110292|16
1732906510000|2024-11-29 18:55:10|110318.2|110293.2|110317.9|110292.9|110318.8|110293.8|110316.8|110291.8|17
1732906520000|2024-11-29 18:55:20|110318.8|110293.8|110319.1|110294.1|110326.7|110301.7|110317.8|110292.8|21
1732906530000|2024-11-29 18:55:30|110319.9|110294.9|110319.2|110294.2|110323.9|110298.9|110319.2|110294.2|5
1732906540000|2024-11-29 18:55:40|110319.1|110294.1|110318.8|110293.8|110335.3|110294.8|110318|110285.3|12
1732906550000|2024-11-29 18:55:50|110318.9|110293.9|110314.5|110289.5|110318.9|110293.9|110314.5|110289.5|9
1732906560000|2024-11-29 18:56:00|110316.6|110291.6|110316.5|110291.5|110316.6|110291.6|110316.5|110291.5|2
1732906570000|2024-11-29 18:56:10|110316.2|110291.2|110316.4|110291.4|110316.4|110291.4|110315.1|110290.1|4
1732906580000|2024-11-29 18:56:20|110317.4|110292.4|110315.6|110290.6|110317.4|110292.4|110315.4|110290.4|5
1732906590000|2024-11-29 18:56:30|110315.3|110290.3|110315|110290|110315.3|110290.3|110315|110290|2
1732906600000|2024-11-29 18:56:40|110314.9|110289.9|110310.7|110285.7|110315.4|110290.4|110310.5|110285.5|14
1732906610000|2024-11-29 18:56:50|110310.2|110285.2|110310.4|110285.4|110310.4|110285.4|110309.2|110284.2|5
1732906620000|2024-11-29 18:57:00|110310.8|110285.8|110309.4|110284.4|110310.8|110285.8|110309.4|110284.4|3
1732906630000|2024-11-29 18:57:10|110309.6|110284.6|110313.8|110288.8|110323|110298|110308.7|110283.7|24
1732906640000|2024-11-29 18:57:20|110312.8|110287.8|110309.4|110284.4|110315.7|110290.7|110308.9|110283.9|15
1732906650000|2024-11-29 18:57:30|110308.6|110283.6|110305.5|110280.5|110319.7|110284.2|110305.5|110268.4|17
1732906660000|2024-11-29 18:57:40|110306.3|110281.3|110303.4|110278.4|110306.3|110281.3|110303.3|110278.3|14
1732906670000|2024-11-29 18:57:50|110303.5|110278.5|110305|110280|110305.2|110280.2|110303.5|110278.5|5
1732906680000|2024-11-29 18:58:00|110304.6|110279.6|110304.6|110279.6|110304.6|110279.6|110304.6|110279.6|1
1732906690000|2024-11-29 18:58:10|110305.6|110280.6|110305.6|110280.6|110308.2|110283.2|110303.7|110278.7|12
1732906700000|2024-11-29 18:58:20|110310.7|110285.7|110321.6|110271.6|110323.2|110285.7|110310.7|110270.6|8
1732906710000|2024-11-29 18:58:30|110322|110272|110324.6|110274.6|110324.9|110274.9|110321.8|110271.8|9
1732906720000|2024-11-29 18:58:40|110324.4|110274.4|110325.1|110275.1|110326.6|110276.6|110324.4|110274.4|7
1732906730000|2024-11-29 18:58:50|110325|110275|110325.4|110275.4|110325.4|110275.4|110325|110275|4
1732906740000|2024-11-29 18:59:00|110325.3|110275.3|110325.1|110275.1|110328.3|110278.3|110325.1|110275.1|10
1732906750000|2024-11-29 18:59:10|110322.9|110272.9|110329|110279|110329|110279|110322.9|110272.9|12
1732906760000|2024-11-29 18:59:20|110328.4|110278.4|110330.9|110280.9|110333.6|110283.6|110328.4|110278.4|12
1732906770000|2024-11-29 18:59:30|110329.2|110279.2|110329.1|110279.1|110331.6|110281.6|110326.6|110276.6|36
1732906780000|2024-11-29 18:59:40|110328.6|110278.6|110326.6|110276.6|110328.6|110278.6|110325.4|110275.4|18
1732906790000|2024-11-29 18:59:50|110326.4|110276.4|110328.6|110278.6|110328.9|110278.9|110325.6|110275.6|11
1732906800000|2024-11-29 19:00:00|110327.3|110277.3|110329.3|110279.3|110332.4|110282.4|110326.7|110276.7|17
1732906810000|2024-11-29 19:00:10|110333.5|110283.5|110340.9|110290.9|110347.3|110297.3|110333.5|110283.5|40
1732906820000|2024-11-29 19:00:20|110342.1|110292.1|110340.3|110290.3|110343.2|110293.2|110336.6|110286.6|38
1732906830000|2024-11-29 19:00:30|110340.6|110290.6|110343.6|110293.6|110344.7|110294.7|110340.6|110290.6|18
1732906840000|2024-11-29 19:00:40|110342.7|110292.7|110344.6|110294.6|110344.6|110294.6|110340|110290|12
1732906850000|2024-11-29 19:00:50|110345.1|110295.1|110344.8|110294.8|110345.1|110295.1|110344.8|110294.8|4
1732906860000|2024-11-29 19:01:00|110344.9|110294.9|110343|110293|110346.4|110296.4|110341.4|110291.4|15
1732906870000|2024-11-29 19:01:10|110343.2|110293.2|110342.7|110292.7|110344.7|110294.7|110341.8|110291.8|11
1732906880000|2024-11-29 19:01:20|110343.2|110293.2|110346|110296|110347.5|110297.5|110342.8|110292.8|21
1732906890000|2024-11-29 19:01:30|110347.7|110297.7|110345.7|110295.7|110347.7|110297.7|110344.6|110294.6|7
1732906900000|2024-11-29 19:01:40|110342.7|110292.7|110348.4|110298.4|110351.4|110301.4|110342.7|110292.7|15
1732906910000|2024-11-29 19:01:50|110350.9|110300.9|110348.5|110298.5|110351.5|110301.5|110346.2|110296.2|28
1732906920000|2024-11-29 19:02:00|110348.2|110298.2|110350.5|110300.5|110351.4|110301.4|110348.2|110298.2|10
1732906930000|2024-11-29 19:02:10|110351.9|110301.9|110353|110303|110355.5|110305.5|110350.7|110300.7|38
1732906940000|2024-11-29 19:02:20|110354.3|110304.3|110353.2|110303.2|110355.7|110305.7|110352.5|110302.5|22
1732906950000|2024-11-29 19:02:30|110352.4|110302.4|110359.2|110309.2|110359.4|110309.4|110351.2|110301.2|26
1732906960000|2024-11-29 19:02:40|110359.1|110309.1|110358|110308|110359.1|110309.1|110357.9|110307.9|7
1732906970000|2024-11-29 19:02:50|110355.8|110305.8|110359.7|110309.7|110361.4|110311.4|110355.6|110305.6|16
1732906980000|2024-11-29 19:03:00|110359.2|110309.2|110372.6|110322.6|110378.2|110328.2|110359.2|110309.2|31
1732906990000|2024-11-29 19:03:10|110372.4|110322.4|110371.8|110321.8|110373.8|110323.8|110368.6|110318.6|58
1732907000000|2024-11-29 19:03:20|110369.8|110319.8|110376.8|110326.8|110377.2|110327.2|110369.8|110319.8|17
1732907010000|2024-11-29 19:03:30|110377|110327|110375|110325|110377|110327|110374.9|110324.9|6
1732907020000|2024-11-29 19:03:40|110374.9|110324.9|110376.1|110326.1|110377.5|110327.5|110374.9|110324.9|5
1732907030000|2024-11-29 19:03:50|110376.4|110326.4|110373.6|110323.6|110376.4|110326.4|110372.7|110322.7|9
1732907040000|2024-11-29 19:04:00|110373|110323|110371.2|110321.2|110376.1|110326.1|110368.2|110318.2|19
1732907050000|2024-11-29 19:04:10|110370.8|110320.8|110365.1|110315.1|110370.8|110320.8|110362.7|110312.7|30
1732907060000|2024-11-29 19:04:20|110362.9|110312.9|110362.8|110312.8|110365.1|110315.1|110362.1|110312.1|16
1732907070000|2024-11-29 19:04:30|110364.4|110314.4|110364.3|110314.3|110364.7|110314.7|110361.9|110311.9|19
1732907080000|2024-11-29 19:04:40|110350.6|110325.6|110351.1|110326.1|110351.1|110326.1|110350.6|110325.6|2
1732907090000|2024-11-29 19:04:50|110349.9|110324.9|110352.2|110327.2|110352.2|110327.2|110348.8|110323.8|20
1732907100000|2024-11-29 19:05:00|110351.9|110326.9|110351.9|110326.9|110352.4|110327.4|110351.2|110326.2|6
1732907110000|2024-11-29 19:05:10|110352|110327|110354.6|110329.6|110356.8|110331.8|110352|110327|21
1732907120000|2024-11-29 19:05:20|110357|110332|110354|110329|110359.2|110334.2|110354|110329|11
1732907130000|2024-11-29 19:05:30|110354.1|110329.1|110355|110330|110355.6|110330.6|110354|110329|6
1732907140000|2024-11-29 19:05:40|110354.9|110329.9|110370.3|110320.3|110371.7|110331.8|110354.9|110317.3|8
1732907150000|2024-11-29 19:05:50|110369.7|110319.7|110355.5|110330.5|110369.7|110330.5|110355.5|110319.6|4
1732907160000|2024-11-29 19:06:00|110355.6|110330.6|110356.8|110331.8|110358.5|110333.5|110355.6|110330.6|13
1732907170000|2024-11-29 19:06:10|110357|110332|110354.9|110329.9|110357|110332|110353.5|110328.5|22
1732907180000|2024-11-29 19:06:20|110354.3|110329.3|110360.8|110335.8|110360.8|110335.8|110352.7|110327.7|16
1732907190000|2024-11-29 19:06:30|110361.3|110336.3|110359.3|110334.3|110361.3|110336.3|110359.2|110334.2|4
1732907200000|2024-11-29 19:06:40|110359.1|110334.1|110359.5|110334.5|110360.7|110335.7|110358.4|110333.4|9
1732907210000|2024-11-29 19:06:50|110359.3|110334.3|110359.5|110334.5|110359.6|110334.6|110359.3|110334.3|4
1732907220000|2024-11-29 19:07:00|110359.7|110334.7|110359.5|110334.5|110359.7|110334.7|110359.5|110334.5|2
1732907230000|2024-11-29 19:07:10|110359.6|110334.6|110356.9|110331.9|110359.6|110334.6|110353.8|110328.8|14
1732907240000|2024-11-29 19:07:20|110356.8|110331.8|110356.7|110331.7|110358.9|110333.9|110356.7|110331.7|8
1732907250000|2024-11-29 19:07:30|110357.3|110332.3|110356.3|110331.3|110357.4|110332.4|110356.3|110331.3|6
1732907260000|2024-11-29 19:07:40|110356.4|110331.4|110361.7|110336.7|110362.6|110337.6|110356.3|110331.3|14
1732907270000|2024-11-29 19:07:50|110360.5|110335.5|110359.7|110334.7|110362.4|110337.4|110359.7|110334.7|6
1732907280000|2024-11-29 19:08:00|110359.5|110334.5|110359.3|110334.3|110359.5|110334.5|110359.2|110334.2|3
1732907290000|2024-11-29 19:08:10|110357.9|110332.9|110357.1|110332.1|110357.9|110332.9|110356.1|110331.1|3
1732907300000|2024-11-29 19:08:20|110357|110332|110357.4|110332.4|110357.4|110332.4|110356.7|110331.7|6
1732907320000|2024-11-29 19:08:40|110357.3|110332.3|110357.7|110332.7|110357.7|110332.7|110357.3|110332.3|3
1732907330000|2024-11-29 19:08:50|110358.8|110333.8|110360.8|110335.8|110362.1|110337.1|110358|110333|12
1732907340000|2024-11-29 19:09:00|110359.9|110334.9|110360.7|110335.7|110361|110336|110359.9|110334.9|7
1732907350000|2024-11-29 19:09:10|110362|110337|110360.9|110335.9|110362|110337|110360.7|110335.7|6
1732907360000|2024-11-29 19:09:20|110361.1|110336.1|110358.8|110333.8|110361.1|110336.1|110358.8|110333.8|5
1732907370000|2024-11-29 19:09:30|110358.7|110333.7|110359.5|110334.5|110359.5|110334.5|110356.8|110331.8|9
1732907380000|2024-11-29 19:09:40|110360.5|110335.5|110364.8|110339.8|110366.1|110341.1|110360.5|110335.5|11
1732907390000|2024-11-29 19:09:50|110364.3|110339.3|110366|110341|110366.1|110341.1|110364.3|110339.3|6
1732907400000|2024-11-29 19:10:00|110365.8|110340.8|110366.1|110341.1|110366.7|110341.7|110365.2|110340.2|6
1732907410000|2024-11-29 19:10:10|110367.3|110342.3|110365.3|110340.3|110367.3|110342.3|110363.9|110338.9|8
1732907420000|2024-11-29 19:10:20|110365.1|110340.1|110362.7|110337.7|110365.3|110340.3|110361.7|110336.7|12
1732907430000|2024-11-29 19:10:30|110363.3|110338.3|110362.7|110337.7|110363.3|110338.3|110362.7|110337.7|2
1732907440000|2024-11-29 19:10:40|110362.6|110337.6|110362.7|110337.7|110362.7|110337.7|110362.6|110337.6|2
1732907450000|2024-11-29 19:10:50|110362.9|110337.9|110361.8|110336.8|110362.9|110337.9|110361.8|110336.8|3
1732907460000|2024-11-29 19:11:00|110361.9|110336.9|110361.9|110336.9|110361.9|110336.9|110361.9|110336.9|1
1732907470000|2024-11-29 19:11:10|110362|110337|110361.8|110336.8|110362|110337|110361.8|110336.8|2
1732907480000|2024-11-29 19:11:20|110362.5|110337.5|110362.5|110337.5|110362.6|110337.6|110362.5|110337.5|3
1732907490000|2024-11-29 19:11:30|110363.5|110338.5|110364.3|110339.3|110365.4|110340.4|110358.7|110333.7|14
1732907500000|2024-11-29 19:11:40|110366.1|110341.1|110365.3|110340.3|110366.4|110341.4|110365|110340|8
1732907530000|2024-11-29 19:12:10|110364.6|110339.6|110364.6|110339.6|110364.6|110339.6|110364.6|110339.6|1
1732907540000|2024-11-29 19:12:20|110364.2|110339.2|110367.1|110342.1|110368.2|110343.2|110364.2|110339.2|6
1732907550000|2024-11-29 19:12:30|110368.1|110343.1|110365.1|110340.1|110368.1|110343.1|110365|110340|5
1732907560000|2024-11-29 19:12:40|110365|110340|110367|110342|110367|110342|110364.1|110339.1|5
1732907570000|2024-11-29 19:12:50|110365.9|110340.9|110365.9|110340.9|110366.6|110341.6|110365.9|110340.9|3
1732907590000|2024-11-29 19:13:10|110364.9|110339.9|110353.4|110328.4|110364.9|110339.9|110352.8|110327.8|13
1732907600000|2024-11-29 19:13:20|110351.6|110326.6|110351.6|110326.6|110351.6|110326.6|110351.6|110326.6|1
1732907610000|2024-11-29 19:13:30|110351.7|110326.7|110351.7|110326.7|110351.7|110326.7|110351.7|110326.7|1
1732907620000|2024-11-29 19:13:40|110351.2|110326.2|110354.5|110329.5|110355.3|110330.3|110351.2|110326.2|11
1732907630000|2024-11-29 19:13:50|110354.6|110329.6|110353.5|110328.5|110354.6|110329.6|110353.5|110328.5|4
1732907640000|2024-11-29 19:14:00|110353.7|110328.7|110352|110327|110355.8|110330.8|110352|110327|9
1732907650000|2024-11-29 19:14:10|110351|110326|110351.2|110326.2|110351.4|110326.4|110350.1|110325.1|10
1732907660000|2024-11-29 19:14:20|110352.2|110327.2|110352.4|110327.4|110352.9|110327.9|110352.2|110327.2|9
1732907670000|2024-11-29 19:14:30|110352|110327|110352|110327|110352|110327|110352|110327|1
1732907680000|2024-11-29 19:14:40|110351.9|110326.9|110350.7|110325.7|110352|110327|110350.5|110325.5|5
1732907690000|2024-11-29 19:14:50|110351.3|110326.3|110351.5|110326.5|110351.5|110326.5|110351.3|110326.3|2
1732907700000|2024-11-29 19:15:00|110351.2|110326.2|110358.6|110333.6|110359|110334|110351.2|110326.2|8
1732907710000|2024-11-29 19:15:10|110359|110334|110358.5|110333.5|110359|110334|110358.5|110333.5|2
1732907720000|2024-11-29 19:15:20|110356.7|110331.7|110357.3|110332.3|110357.4|110332.4|110355.8|110330.8|4
1732907730000|2024-11-29 19:15:30|110357.2|110332.2|110360.3|110335.3|110361.7|110336.7|110357.2|110332.2|6
1732907750000|2024-11-29 19:15:50|110362.5|110337.5|110360.2|110335.2|110362.5|110337.5|110360.2|110335.2|2
1732907760000|2024-11-29 19:16:00|110360.7|110335.7|110361|110336|110361|110336|110360.6|110335.6|4
1732907770000|2024-11-29 19:16:10|110360.9|110335.9|110360.8|110335.8|110360.9|110335.9|110360.8|110335.8|2
1732907780000|2024-11-29 19:16:20|110360.9|110335.9|110360.9|110335.9|110360.9|110335.9|110360.9|110335.9|1
1732907790000|2024-11-29 19:16:30|110360.6|110335.6|110360.6|110335.6|110360.6|110335.6|110360.6|110335.6|1
1732907800000|2024-11-29 19:16:40|110359|110334|110356|110331|110359|110334|110356|110331|6
1732907810000|2024-11-29 19:16:50|110356.3|110331.3|110357.3|110332.3|110357.3|110332.3|110354.5|110329.5|4
1732907820000|2024-11-29 19:17:00|110357.4|110332.4|110357.4|110332.4|110357.4|110332.4|110357.2|110332.2|3
1732907830000|2024-11-29 19:17:10|110356.3|110331.3|110355.3|110330.3|110356.3|110331.3|110354.7|110329.7|5
1732907840000|2024-11-29 19:17:20|110355.2|110330.2|110355.8|110330.8|110355.8|110330.8|110355.2|110330.2|5
1732907850000|2024-11-29 19:17:30|110355.2|110330.2|110363.8|110313.8|110367.2|110330.2|110355.2|110308.4|21
1732907860000|2024-11-29 19:17:40|110364.6|110314.6|110353.6|110303.6|110364.6|110314.6|110353|110303|16
1732907870000|2024-11-29 19:17:50|110353.1|110303.1|110355.4|110305.4|110355.4|110305.4|110353.1|110303.1|11
1732907880000|2024-11-29 19:18:00|110355.6|110305.6|110351.2|110301.2|110355.6|110305.6|110350.6|110300.6|12
1732907890000|2024-11-29 19:18:10|110351.3|110301.3|110351.6|110301.6|110351.6|110301.6|110351.3|110301.3|3
1732907900000|2024-11-29 19:18:20|110351.7|110301.7|110351.8|110301.8|110351.8|110301.8|110351.7|110301.7|2
1732907910000|2024-11-29 19:18:30|110351.4|110301.4|110338.6|110313.6|110351.4|110313.8|110338.1|110301.4|5
1732907920000|2024-11-29 19:18:40|110337.4|110312.4|110337.6|110312.6|110338.6|110313.6|110336.6|110311.6|8
1732907930000|2024-11-29 19:18:50|110337.3|110312.3|110339|110314|110339|110314|110336.5|110311.5|12
1732907940000|2024-11-29 19:19:00|110339.1|110314.1|110337.7|110312.7|110339.1|110314.1|110337.6|110312.6|3
1732907950000|2024-11-29 19:19:10|110337.2|110312.2|110337.4|110312.4|110337.9|110312.9|110337.2|110312.2|5
1732907960000|2024-11-29 19:19:20|110336.3|110311.3|110332.6|110307.6|110336.3|110311.3|110331.4|110306.4|12
1732907970000|2024-11-29 19:19:30|110332.3|110307.3|110332.1|110307.1|110332.6|110307.6|110331|110306|14
1732907980000|2024-11-29 19:19:40|110331.9|110306.9|110329.1|110304.1|110333.5|110308.5|110328.4|110303.4|29
1732907990000|2024-11-29 19:19:50|110328.4|110303.4|110328.3|110303.3|110330.8|110305.8|110328.3|110303.3|14
1732908000000|2024-11-29 19:20:00|110329.1|110304.1|110328.9|110303.9|110329.8|110304.8|110328.2|110303.2|11
1732908010000|2024-11-29 19:20:10|110329.6|110304.6|110325.1|110300.1|110329.6|110304.6|110325.1|110300.1|8
1732908020000|2024-11-29 19:20:20|110325.7|110300.7|110322.7|110297.7|110327.7|110302.7|110322.7|110297.7|29
1732908030000|2024-11-29 19:20:30|110324|110299|110324.6|110299.6|110325.3|110300.3|110322.8|110297.8|35
1732908040000|2024-11-29 19:20:40|110325.5|110300.5|110324.6|110299.6|110325.5|110300.5|110324.2|110299.2|7
1732908050000|2024-11-29 19:20:50|110324.3|110299.3|110326.9|110301.9|110327.5|110302.5|110324.3|110299.3|9
1732908060000|2024-11-29 19:21:00|110326.8|110301.8|110326|110301|110326.9|110301.9|110325.8|110300.8|4
1732908070000|2024-11-29 19:21:10|110326.1|110301.1|110326|110301|110326.1|110301.1|110326|110301|2
1732908080000|2024-11-29 19:21:20|110325|110300|110326.9|110301.9|110327.5|110302.5|110325|110300|5
1732908090000|2024-11-29 19:21:30|110325.7|110300.7|110326.9|110301.9|110326.9|110301.9|110325.7|110300.7|7
1732908100000|2024-11-29 19:21:40|110326.6|110301.6|110323.9|110298.9|110326.6|110301.6|110323.2|110298.2|11
1732908110000|2024-11-29 19:21:50|110323.7|110298.7|110326.1|110301.1|110326.1|110301.1|110323.5|110298.5|4
1732908120000|2024-11-29 19:22:00|110327.4|110302.4|110327.5|110302.5|110328|110303|110326.6|110301.6|5
1732908130000|2024-11-29 19:22:10|110327.4|110302.4|110327.5|110302.5|110327.5|110302.5|110327.4|110302.4|2
1732908140000|2024-11-29 19:22:20|110326.9|110301.9|110326.8|110301.8|110326.9|110301.9|110326.8|110301.8|2
1732908150000|2024-11-29 19:22:30|110327.6|110302.6|110327.6|110302.6|110327.6|110302.6|110327.6|110302.6|1
1732908160000|2024-11-29 19:22:40|110326.8|110301.8|110326.5|110301.5|110327.2|110302.2|110326|110301|7
1732908170000|2024-11-29 19:22:50|110326.9|110301.9|110326.3|110301.3|110327|110302|110326.3|110301.3|4
1732908180000|2024-11-29 19:23:00|110326.4|110301.4|110328.5|110303.5|110328.5|110303.5|110326.4|110301.4|4
1732908190000|2024-11-29 19:23:10|110330.1|110305.1|110336.2|110311.2|110337.1|110312.1|110330.1|110305.1|12
1732908200000|2024-11-29 19:23:20|110335.3|110310.3|110348.1|110298.1|110349.1|110310.3|110335.3|110296|9
1732908210000|2024-11-29 19:23:30|110349.2|110299.2|110348.6|110298.6|110349.2|110299.2|110348.6|110298.6|2
1732908220000|2024-11-29 19:23:40|110349|110299|110348.8|110298.8|110349|110299|110348.8|110298.8|2
1732908230000|2024-11-29 19:23:50|110348.9|110298.9|110351.6|110301.6|110352.7|110302.7|110348.9|110298.9|12
1732908240000|2024-11-29 19:24:00|110351.3|110301.3|110351.5|110301.5|110351.7|110301.7|110351.3|110301.3|6
1732908250000|2024-11-29 19:24:10|110351.6|110301.6|110351.7|110301.7|110352.8|110302.8|110351.6|110301.6|5
1732908260000|2024-11-29 19:24:20|110350.1|110300.1|110350.1|110300.1|110350.2|110300.2|110350.1|110300.1|3
1732908270000|2024-11-29 19:24:30|110350.6|110300.6|110350.2|110300.2|110350.6|110300.6|110350.2|110300.2|2
1732908280000|2024-11-29 19:24:40|110349.9|110299.9|110349|110299|110350.5|110300.5|110349|110299|6
1732908290000|2024-11-29 19:24:50|110349.3|110299.3|110350|110300|110351|110301|110347.7|110297.7|13
1732908300000|2024-11-29 19:25:00|110351.3|110301.3|110347.1|110297.1|110353.6|110303.6|110346.9|110296.9|14
1732908310000|2024-11-29 19:25:10|110347.2|110297.2|110347.1|110297.1|110347.2|110297.2|110347.1|110297.1|4
1732908320000|2024-11-29 19:25:20|110347.6|110297.6|110346.4|110296.4|110347.6|110297.6|110344.2|110294.2|8
1732908330000|2024-11-29 19:25:30|110346.5|110296.5|110332.7|110307.7|110346.5|110307.7|110331.6|110295.1|7
1732908340000|2024-11-29 19:25:40|110334.9|110309.9|110345.6|110295.6|110347.8|110309.9|110334.9|110295.2|12
1732908350000|2024-11-29 19:25:50|110344.7|110294.7|110343.2|110293.2|110345.6|110295.6|110343.2|110293.2|8
1732908360000|2024-11-29 19:26:00|110344.2|110294.2|110342.4|110292.4|110344.6|110294.6|110341.4|110291.4|7
1732908370000|2024-11-29 19:26:10|110341.4|110291.4|110343.2|110293.2|110343.2|110293.2|110341.4|110291.4|6
1732908380000|2024-11-29 19:26:20|110342.5|110292.5|110346.1|110296.1|110346.1|110296.1|110342.5|110292.5|8
1732908390000|2024-11-29 19:26:30|110346.6|110296.6|110345.5|110295.5|110346.6|110296.6|110345.5|110295.5|3
1732908400000|2024-11-29 19:26:40|110344.4|110294.4|110335.4|110285.4|110344.4|110294.4|110333.6|110283.6|22
1732908410000|2024-11-29 19:26:50|110334.7|110284.7|110335.2|110285.2|110335.7|110285.7|110332.8|110282.8|6
1732908420000|2024-11-29 19:27:00|110334.6|110284.6|110338|110288|110338.9|110288.9|110334.6|110284.6|15
1732908430000|2024-11-29 19:27:10|110337.1|110287.1|110338|110288|110338|110288|110337.1|110287.1|4
1732908440000|2024-11-29 19:27:20|110338.3|110288.3|110335.8|110285.8|110338.3|110288.3|110335|110285|12
1732908450000|2024-11-29 19:27:30|110337.4|110287.4|110336.4|110286.4|110337.4|110287.4|110335.9|110285.9|6
1732908460000|2024-11-29 19:27:40|110336.1|110286.1|110332.9|110282.9|110337|110287|110332.4|110282.4|7
1732908470000|2024-11-29 19:27:50|110331.7|110281.7|110329.5|110279.5|110334.1|110284.1|110326.2|110276.2|14
1732908480000|2024-11-29 19:28:00|110329.2|110279.2|110329|110279|110331.5|110281.5|110327|110277|17
1732908490000|2024-11-29 19:28:10|110328.4|110278.4|110323.1|110273.1|110328.4|110278.4|110320.2|110270.2|26
1732908500000|2024-11-29 19:28:20|110322|110272|110320.1|110270.1|110322.5|110272.5|110319|110269|30
1732908510000|2024-11-29 19:28:30|110318.5|110268.5|110317.9|110267.9|110319.7|110269.7|110316.5|110266.5|10
1732908520000|2024-11-29 19:28:40|110316.3|110266.3|110315.1|110265.1|110319.6|110269.6|110313.9|110263.9|20
1732908530000|2024-11-29 19:28:50|110314|110264|110317.5|110267.5|110321|110271|110313.7|110263.7|20
1732908540000|2024-11-29 19:29:00|110318.6|110268.6|110316.2|110266.2|110318.6|110268.6|110316.2|110266.2|8
1732908550000|2024-11-29 19:29:10|110316.5|110266.5|110316.2|110266.2|110316.5|110266.5|110316|110266|4
1732908560000|2024-11-29 19:29:20|110315.7|110265.7|110317.4|110267.4|110320.1|110270.1|110315.7|110265.7|17
1732908570000|2024-11-29 19:29:30|110317.5|110267.5|110322.8|110272.8|110323.8|110273.8|110317.4|110267.4|10
1732908580000|2024-11-29 19:29:40|110321.8|110271.8|110318.1|110268.1|110321.8|110271.8|110316.7|110266.7|5
1732908590000|2024-11-29 19:29:50|110318.7|110268.7|110323|110273|110323.1|110273.1|110318.4|110268.4|9
1732908600000|2024-11-29 19:30:00|110324.1|110274.1|110323|110273|110324.1|110274.1|110322.8|110272.8|6
1732908610000|2024-11-29 19:30:10|110324|110274|110324.2|110274.2|110324.2|110274.2|110323.4|110273.4|5
1732908620000|2024-11-29 19:30:20|110324.9|110274.9|110317.6|110267.6|110324.9|110274.9|110316.9|110266.9|8
1732908630000|2024-11-29 19:30:30|110317|110267|110322.6|110272.6|110323.6|110273.6|110317|110267|7
1732908640000|2024-11-29 19:30:40|110322.5|110272.5|110322.5|110272.5|110322.6|110272.6|110322.4|110272.4|4
1732908650000|2024-11-29 19:30:50|110322.6|110272.6|110322.3|110272.3|110322.6|110272.6|110322.3|110272.3|3
1732908660000|2024-11-29 19:31:00|110322.4|110272.4|110323.4|110273.4|110323.4|110273.4|110321.5|110271.5|6
1732908670000|2024-11-29 19:31:10|110323.5|110273.5|110323.4|110273.4|110323.5|110273.5|110323.4|110273.4|2
1732908680000|2024-11-29 19:31:20|110323.5|110273.5|110323.4|110273.4|110323.5|110273.5|110323.2|110273.2|4
1732908690000|2024-11-29 19:31:30|110323.6|110273.6|110325|110275|110325|110275|110322|110272|9
1732908700000|2024-11-29 19:31:40|110325.2|110275.2|110322.1|110272.1|110327|110277|110322.1|110272.1|11
1732908710000|2024-11-29 19:31:50|110323.2|110273.2|110323.8|110273.8|110324.9|110274.9|110323.2|110273.2|6
1732908720000|2024-11-29 19:32:00|110324.4|110274.4|110324|110274|110324.4|110274.4|110323.2|110273.2|5
1732908730000|2024-11-29 19:32:10|110324.1|110274.1|110324.1|110274.1|110324.2|110274.2|110324.1|110274.1|5
1732908740000|2024-11-29 19:32:20|110324.2|110274.2|110324.9|110274.9|110324.9|110274.9|110323.1|110273.1|5
1732908750000|2024-11-29 19:32:30|110324.8|110274.8|110324.8|110274.8|110324.8|110274.8|110324.6|110274.6|3
1732908760000|2024-11-29 19:32:40|110325|110275|110324.7|110274.7|110325|110275|110324.7|110274.7|2
1732908770000|2024-11-29 19:32:50|110324.8|110274.8|110310.8|110285.8|110324.8|110285.8|110310.8|110274.8|2
1732908780000|2024-11-29 19:33:00|110311|110286|110334.9|110284.9|110336.1|110288.1|110311|110283|12
1732908790000|2024-11-29 19:33:10|110336.2|110286.2|110337.3|110287.3|110339.1|110289.1|110335.2|110285.2|6
1732908800000|2024-11-29 19:33:20|110338.1|110288.1|110335.9|110285.9|110338.1|110288.1|110335.8|110285.8|6
1732908810000|2024-11-29 19:33:30|110335.8|110285.8|110335.9|110285.9|110335.9|110285.9|110335.8|110285.8|2
1732908820000|2024-11-29 19:33:40|110336.1|110286.1|110318.2|110293.2|110336.1|110297.7|110316.6|110286|13
1732908830000|2024-11-29 19:33:50|110329.1|110279.1|110328.3|110278.3|110330.4|110280.4|110327|110277|8
1732908840000|2024-11-29 19:34:00|110327.7|110277.7|110328|110278|110328.4|110278.4|110326.2|110276.2|8
1732908850000|2024-11-29 19:34:10|110327.8|110277.8|110325.8|110275.8|110327.8|110277.8|110324.7|110274.7|8
1732908860000|2024-11-29 19:34:20|110324.7|110274.7|110324.6|110274.6|110324.8|110274.8|110324.6|110274.6|4
1732908870000|2024-11-29 19:34:30|110324.5|110274.5|110324.5|110274.5|110324.5|110274.5|110324.5|110274.5|1
1732908880000|2024-11-29 19:34:40|110324.4|110274.4|110324.9|110274.9|110325.3|110275.3|110324.1|110274.1|7
1732908890000|2024-11-29 19:34:50|110324.1|110274.1|110311.6|110286.6|110324.6|110286.6|110311.6|110274.1|3
1732908900000|2024-11-29 19:35:00|110311.3|110286.3|110311.4|110286.4|110311.4|110286.4|110311.3|110286.3|2
1732908910000|2024-11-29 19:35:10|110311.8|110286.8|110311.8|110286.8|110311.8|110286.8|110311.8|110286.8|1
1732908920000|2024-11-29 19:35:20|110311|110286|110310.9|110285.9|110312|110287|110310.9|110285.9|6
1732908930000|2024-11-29 19:35:30|110311.9|110286.9|110311.5|110286.5|110312|110287|110310.8|110285.8|7
1732908940000|2024-11-29 19:35:40|110310.9|110285.9|110310.9|110285.9|110311.5|110286.5|110310.4|110285.4|5
1732908950000|2024-11-29 19:35:50|110310.7|110285.7|110307.5|110282.5|110310.7|110285.7|110306.2|110281.2|10
1732908960000|2024-11-29 19:36:00|110309.7|110284.7|110306.7|110281.7|110309.7|110284.7|110306.6|110281.6|10
1732908970000|2024-11-29 19:36:10|110306.1|110281.1|110312.8|110262.8|110312.8|110281.1|110299.4|110262.8|7
1732908980000|2024-11-29 19:36:20|110313.8|110263.8|110311.3|110261.3|110314.5|110264.5|110310.3|110260.3|9
1732908990000|2024-11-29 19:36:30|110311|110261|110311.8|110261.8|110312.6|110262.6|110310.8|110260.8|8
1732909000000|2024-11-29 19:36:40|110312.2|110262.2|110311.6|110261.6|110313.5|110263.5|110307.2|110257.2|19
1732909010000|2024-11-29 19:36:50|110311.4|110261.4|110311.3|110261.3|110311.7|110261.7|110306.3|110256.3|16
1732909020000|2024-11-29 19:37:00|110310.2|110260.2|110310.1|110260.1|110310.5|110260.5|110308.7|110258.7|9
1732909030000|2024-11-29 19:37:10|110308.5|110258.5|110309.4|110259.4|110310.3|110260.3|110308.5|110258.5|9
1732909040000|2024-11-29 19:37:20|110309.3|110259.3|110309.8|110259.8|110311.1|110261.1|110308.1|110258.1|8
1732909050000|2024-11-29 19:37:30|110310.2|110260.2|110309.9|110259.9|110310.2|110260.2|110309.9|110259.9|4
1732909060000|2024-11-29 19:37:40|110310.6|110260.6|110304.5|110254.5|110310.6|110260.6|110304.5|110254.5|16
1732909070000|2024-11-29 19:37:50|110305.7|110255.7|110305.5|110255.5|110306.1|110256.1|110303.4|110253.4|11
1732909080000|2024-11-29 19:38:00|110305.4|110255.4|110305.4|110255.4|110305.4|110255.4|110305.4|110255.4|1
1732909090000|2024-11-29 19:38:10|110304.6|110254.6|110296.1|110271.1|110305.1|110271.4|110292.9|110253.1|9
1732909100000|2024-11-29 19:38:20|110296.7|110271.7|110297.4|110272.4|110297.4|110272.4|110296.7|110271.7|6
1732909110000|2024-11-29 19:38:30|110299|110274|110298.8|110273.8|110299|110274|110297.9|110272.9|7
1732909120000|2024-11-29 19:38:40|110299|110274|110311.7|110261.7|110312.9|110275.1|110297.8|110259.9|14
1732909130000|2024-11-29 19:38:50|110310.6|110260.6|110311.4|110261.4|110311.8|110261.8|110309.5|110259.5|11
1732909140000|2024-11-29 19:39:00|110310.9|110260.9|110310.5|110260.5|110310.9|110260.9|110310.4|110260.4|6
1732909150000|2024-11-29 19:39:10|110310.3|110260.3|110310.4|110260.4|110310.7|110260.7|110309.7|110259.7|6
1732909160000|2024-11-29 19:39:20|110311.1|110261.1|110331|110281|110331|110281|110309.7|110259.7|16
1732909170000|2024-11-29 19:39:30|110332.2|110282.2|110337.6|110287.6|110337.6|110287.6|110332.2|110282.2|20
1732909180000|2024-11-29 19:39:40|110334.7|110284.7|110337.1|110287.1|110338|110288|110333.3|110283.3|27
1732909190000|2024-11-29 19:39:50|110335.5|110285.5|110332.4|110282.4|110337.3|110287.3|110329.6|110279.6|39
1732909200000|2024-11-29 19:40:00|110332.2|110282.2|110338.9|110288.9|110338.9|110288.9|110331.6|110281.6|26
1732909210000|2024-11-29 19:40:10|110341.5|110291.5|110337.3|110287.3|110341.5|110291.5|110330.7|110280.7|13
1732909220000|2024-11-29 19:40:20|110338.8|110288.8|110335.2|110285.2|110339.3|110289.3|110330.6|110280.6|24
1732909230000|2024-11-29 19:40:30|110333.7|110283.7|110333.1|110283.1|110335.2|110285.2|110329.1|110279.1|21
1732909240000|2024-11-29 19:40:40|110334.9|110284.9|110334.3|110284.3|110337.9|110287.9|110332.3|110282.3|17
1732909250000|2024-11-29 19:40:50|110335.4|110285.4|110327|110277|110335.4|110285.4|110325.5|110275.5|24
1732909260000|2024-11-29 19:41:00|110328.6|110278.6|110331.4|110281.4|110331.4|110281.4|110325.8|110275.8|35
1732909270000|2024-11-29 19:41:10|110333|110283|110335.7|110285.7|110336.8|110286.8|110331.5|110281.5|27
1732909280000|2024-11-29 19:41:20|110333.8|110283.8|110334.8|110284.8|110338.4|110288.4|110333.8|110283.8|18
1732909290000|2024-11-29 19:41:30|110336.2|110286.2|110334.9|110284.9|110338.8|110288.8|110334.7|110284.7|17
1732909300000|2024-11-29 19:41:40|110334.5|110284.5|110340.3|110290.3|110340.3|110290.3|110329.6|110279.6|37
1732909310000|2024-11-29 19:41:50|110339.3|110289.3|110339.4|110289.4|110345.9|110295.9|110336.5|110286.5|52
1732909320000|2024-11-29 19:42:00|110336.9|110286.9|110336.6|110286.6|110342.2|110292.2|110334.3|110284.3|52
1732909330000|2024-11-29 19:42:10|110338.7|110288.7|110344.5|110294.5|110346.6|110296.6|110335.7|110285.7|51
1732909340000|2024-11-29 19:42:20|110344.7|110294.7|110344.4|110294.4|110349.9|110299.9|110337|110287|48
1732909350000|2024-11-29 19:42:30|110346.5|110296.5|110343.5|110293.5|110347.7|110297.7|110340.8|110290.8|44
1732909360000|2024-11-29 19:42:40|110345.2|110295.2|110339.6|110289.6|110349.4|110299.4|110337.1|110287.1|66
1732909370000|2024-11-29 19:42:50|110339.4|110289.4|110337.9|110287.9|110346|110296|110334.8|110284.8|27
1732909380000|2024-11-29 19:43:00|110336.1|110286.1|110338.2|110288.2|110339|110289|110334.1|110284.1|31
1732909390000|2024-11-29 19:43:10|110337.6|110287.6|110349.9|110299.9|110351|110301|110337.6|110287.6|42
1732909400000|2024-11-29 19:43:20|110353.2|110303.2|110346.1|110296.1|110353.3|110303.3|110346.1|110296.1|44
1732909410000|2024-11-29 19:43:30|110346.5|110296.5|110347.6|110297.6|110350.9|110300.9|110343.8|110293.8|43
1732909420000|2024-11-29 19:43:40|110343.9|110293.9|110350|110300|110350|110300|110342.6|110292.6|39
1732909430000|2024-11-29 19:43:50|110351.4|110301.4|110349.7|110299.7|110352.5|110302.5|110343|110293|56
1732909440000|2024-11-29 19:44:00|110344.3|110294.3|110350|110300|110352.2|110302.2|110342|110292|44
1732909450000|2024-11-29 19:44:10|110349.2|110299.2|110347.6|110297.6|110351.5|110301.5|110342.7|110292.7|45
1732909460000|2024-11-29 19:44:20|110343.7|110293.7|110345.9|110295.9|110347.6|110297.6|110342|110292|27
1732909470000|2024-11-29 19:44:30|110344|110294|110343.4|110293.4|110349.8|110299.8|110342|110292|17
1732909480000|2024-11-29 19:44:40|110343.7|110293.7|110343.5|110293.5|110346|110296|110341.9|110291.9|33
1732909490000|2024-11-29 19:44:50|110342.4|110292.4|110344|110294|110345.9|110295.9|110338.7|110288.7|30
1732909500000|2024-11-29 19:45:00|110341.8|110291.8|110339.5|110289.5|110343.7|110293.7|110338.6|110288.6|19
1732909510000|2024-11-29 19:45:10|110340.3|110290.3|110336.6|110286.6|110340.4|110290.4|110335.1|110285.1|15
1732909520000|2024-11-29 19:45:20|110334.4|110284.4|110334.9|110284.9|110336.5|110286.5|110334.4|110284.4|5
1732909530000|2024-11-29 19:45:30|110334.8|110284.8|110336.2|110286.2|110338.1|110288.1|110334.8|110284.8|17
1732909540000|2024-11-29 19:45:40|110335.9|110285.9|110333.6|110283.6|110336.3|110286.3|110333.1|110283.1|18
1732909550000|2024-11-29 19:45:50|110333.8|110283.8|110333.8|110283.8|110333.8|110283.8|110333.8|110283.8|1
1732909560000|2024-11-29 19:46:00|110330.2|110280.2|110322.4|110272.4|110331.4|110281.4|110321|110271|52
1732909570000|2024-11-29 19:46:10|110321.3|110271.3|110321.6|110271.6|110324|110274|110319.1|110269.1|48
1732909580000|2024-11-29 19:46:20|110321.2|110271.2|110319.7|110269.7|110324|110274|110318.7|110268.7|48
1732909590000|2024-11-29 19:46:30|110319.9|110269.9|110321.7|110271.7|110324.4|110274.4|110319.4|110269.4|42
1732909600000|2024-11-29 19:46:40|110322.1|110272.1|110323.4|110273.4|110323.8|110273.8|110320.1|110270.1|26
1732909610000|2024-11-29 19:46:50|110322.4|110272.4|110320.8|110270.8|110323.4|110273.4|110319.7|110269.7|12
1732909620000|2024-11-29 19:47:00|110318.5|110268.5|110323.3|110273.3|110324.5|110274.5|110318.5|110268.5|32
1732909630000|2024-11-29 19:47:10|110323.4|110273.4|110322.2|110272.2|110325.6|110275.6|110321.8|110271.8|11
1732909640000|2024-11-29 19:47:20|110323.8|110273.8|110327|110277|110327.6|110277.6|110321|110271|44
1732909650000|2024-11-29 19:47:30|110326.4|110276.4|110327.7|110277.7|110327.7|110277.7|110321.8|110271.8|34
1732909660000|2024-11-29 19:47:40|110328.8|110278.8|110324.7|110274.7|110328.8|110278.8|110322.3|110272.3|33
1732909670000|2024-11-29 19:47:50|110325.1|110275.1|110328.2|110278.2|110329.1|110279.1|110325.1|110275.1|29
1732909680000|2024-11-29 19:48:00|110327.4|110277.4|110328.7|110278.7|110330.1|110280.1|110327.4|110277.4|15
1732909690000|2024-11-29 19:48:10|110327.5|110277.5|110327.6|110277.6|110328.6|110278.6|110324.2|110274.2|15
1732909700000|2024-11-29 19:48:20|110328.2|110278.2|110321.1|110271.1|110328.2|110278.2|110321.1|110271.1|35
1732909710000|2024-11-29 19:48:30|110323.7|110273.7|110324.6|110274.6|110327.8|110277.8|110323.6|110273.6|28
1732909720000|2024-11-29 19:48:40|110324.7|110274.7|110325.7|110275.7|110328|110278|110322.2|110272.2|39
1732909730000|2024-11-29 19:48:50|110328.3|110278.3|110325.7|110275.7|110329.9|110279.9|110324.3|110274.3|33
1732909740000|2024-11-29 19:49:00|110323.9|110273.9|110324.9|110274.9|110328.9|110278.9|110323.3|110273.3|41
1732909750000|2024-11-29 19:49:10|110326.8|110276.8|110326.3|110276.3|110327.7|110277.7|110324.8|110274.8|10
1732909760000|2024-11-29 19:49:20|110327.4|110277.4|110333.9|110283.9|110335.6|110285.6|110324.3|110274.3|34
1732909770000|2024-11-29 19:49:30|110332.9|110282.9|110331.9|110281.9|110334.9|110284.9|110331|110281|25
1732909780000|2024-11-29 19:49:40|110334.4|110284.4|110333.1|110283.1|110336.5|110286.5|110331.7|110281.7|17
1732909790000|2024-11-29 19:49:50|110332|110282|110330.1|110280.1|110334.3|110284.3|110327.4|110277.4|24
1732909800000|2024-11-29 19:50:00|110327.1|110277.1|110323.5|110273.5|110328.8|110278.8|110319.2|110269.2|49
1732909810000|2024-11-29 19:50:10|110321.7|110271.7|110321.9|110271.9|110325.7|110275.7|110321|110271|33
1732909820000|2024-11-29 19:50:20|110322|110272|110322.1|110272.1|110324.7|110274.7|110319|110269|46
1732909830000|2024-11-29 19:50:30|110320.3|110270.3|110321.4|110271.4|110325.2|110275.2|110319.7|110269.7|33
1732909840000|2024-11-29 19:50:40|110319.6|110269.6|110319.3|110269.3|110325.4|110275.4|110319.3|110269.3|28
1732909850000|2024-11-29 19:50:50|110321|110271|110321.6|110271.6|110323.4|110273.4|110317.1|110267.1|24
1732909860000|2024-11-29 19:51:00|110319.9|110269.9|110318.6|110268.6|110323.6|110273.6|110316.3|110266.3|43
1732909870000|2024-11-29 19:51:10|110318.7|110268.7|110319.8|110269.8|110323.5|110273.5|110317.8|110267.8|35
1732909880000|2024-11-29 19:51:20|110322|110272|110326.6|110276.6|110326.6|110276.6|110320.1|110270.1|24
1732909890000|2024-11-29 19:51:30|110324.9|110274.9|110324.6|110274.6|110324.9|110274.9|110319.5|110269.5|40
1732909900000|2024-11-29 19:51:40|110322.4|110272.4|110323.6|110273.6|110327.2|110277.2|110321|110271|30
1732909910000|2024-11-29 19:51:50|110324.9|110274.9|110325.1|110275.1|110327.3|110277.3|110323.8|110273.8|14
1732909920000|2024-11-29 19:52:00|110326.2|110276.2|110325.5|110275.5|110326.5|110276.5|110325|110275|5
1732909930000|2024-11-29 19:52:10|110324.5|110274.5|110324.9|110274.9|110328|110278|110321.5|110271.5|23
1732909940000|2024-11-29 19:52:20|110323.4|110273.4|110321.4|110271.4|110325.7|110275.7|110321.4|110271.4|25
1732909950000|2024-11-29 19:52:30|110323.1|110273.1|110319.1|110269.1|110325.5|110275.5|110319.1|110269.1|26
1732909960000|2024-11-29 19:52:40|110319.4|110269.4|110322.3|110272.3|110324.5|110274.5|110319.4|110269.4|30
1732909970000|2024-11-29 19:52:50|110321.2|110271.2|110326|110276|110327.7|110277.7|110321|110271|26
1732909980000|2024-11-29 19:53:00|110326.7|110276.7|110324.1|110274.1|110327.5|110277.5|110320.8|110270.8|37
1732909990000|2024-11-29 19:53:10|110324.8|110274.8|110323.4|110273.4|110325|110275|110320.5|110270.5|17
1732910000000|2024-11-29 19:53:20|110324.4|110274.4|110324.2|110274.2|110324.8|110274.8|110322.3|110272.3|29
1732910010000|2024-11-29 19:53:30|110324.9|110274.9|110321.1|110271.1|110327.8|110277.8|110319.8|110269.8|29
1732910020000|2024-11-29 19:53:40|110320.7|110270.7|110312.6|110262.6|110321.7|110271.7|110310.4|110260.4|14
1732910030000|2024-11-29 19:53:50|110311.2|110261.2|110304.6|110254.6|110312.8|110262.8|110301.6|110251.6|48
1732910040000|2024-11-29 19:54:00|110302.1|110252.1|110300.9|110250.9|110304.4|110254.4|110298.7|110248.7|34
1732910050000|2024-11-29 19:54:10|110300.8|110250.8|110301.1|110251.1|110305.5|110255.5|110297.7|110247.7|45
1732910060000|2024-11-29 19:54:20|110301.3|110251.3|110301|110251|110301.5|110251.5|110297.9|110247.9|22
1732910070000|2024-11-29 19:54:30|110300.4|110250.4|110298.7|110248.7|110303.8|110253.8|110298.7|110248.7|30
1732910080000|2024-11-29 19:54:40|110298.4|110248.4|110298.6|110248.6|110301.4|110251.4|110297.4|110247.4|28
1732910090000|2024-11-29 19:54:50|110299.4|110249.4|110301.4|110251.4|110301.6|110251.6|110298.3|110248.3|23
1732910100000|2024-11-29 19:55:00|110299|110249|110292.3|110242.3|110301.6|110251.6|110290.5|110240.5|31
1732910110000|2024-11-29 19:55:10|110291.1|110241.1|110291.3|110241.3|110292.9|110242.9|110289.8|110239.8|23
1732910120000|2024-11-29 19:55:20|110292.9|110242.9|110293.8|110243.8|110293.8|110243.8|110288.7|110238.7|40
1732910130000|2024-11-29 19:55:30|110292.7|110242.7|110289.8|110239.8|110294.8|110244.8|110289.1|110239.1|39
1732910140000|2024-11-29 19:55:40|110291.2|110241.2|110289.7|110239.7|110293.9|110243.9|110287.7|110237.7|26
1732910150000|2024-11-29 19:55:50|110291|110241|110291.3|110241.3|110291.7|110241.7|110287.4|110237.4|24
1732910160000|2024-11-29 19:56:00|110290.6|110240.6|110293.1|110243.1|110295|110245|110288.6|110238.6|27
1732910170000|2024-11-29 19:56:10|110294.2|110244.2|110291.5|110241.5|110294.7|110244.7|110289.7|110239.7|38
1732910180000|2024-11-29 19:56:20|110290.7|110240.7|110292.2|110242.2|110293.5|110243.5|110289.6|110239.6|29
1732910190000|2024-11-29 19:56:30|110290.9|110240.9|110292.5|110242.5|110294.5|110244.5|110289.7|110239.7|18
1732910200000|2024-11-29 19:56:40|110291|110241|110292.4|110242.4|110294.1|110244.1|110288.1|110238.1|27
1732910210000|2024-11-29 19:56:50|110293.1|110243.1|110292.7|110242.7|110293.7|110243.7|110285.3|110235.3|35
1732910220000|2024-11-29 19:57:00|110291.6|110241.6|110296.6|110246.6|110296.6|110246.6|110290.4|110240.4|38
1732910230000|2024-11-29 19:57:10|110294.1|110244.1|110293.8|110243.8|110296.7|110246.7|110291.8|110241.8|37
1732910240000|2024-11-29 19:57:20|110292.7|110242.7|110293.4|110243.4|110297.5|110247.5|110292.3|110242.3|23
1732910250000|2024-11-29 19:57:30|110294.4|110244.4|110293|110243|110296.3|110246.3|110292|110242|21
1732910260000|2024-11-29 19:57:40|110294.3|110244.3|110293.4|110243.4|110295.7|110245.7|110292.6|110242.6|18
1732910270000|2024-11-29 19:57:50|110294.5|110244.5|110289.9|110239.9|110296.6|110246.6|110288.8|110238.8|26
1732910280000|2024-11-29 19:58:00|110291.5|110241.5|110292.6|110242.6|110295.9|110245.9|110291.1|110241.1|15
1732910290000|2024-11-29 19:58:10|110293.8|110243.8|110295.1|110245.1|110297.7|110247.7|110291.6|110241.6|22
1732910300000|2024-11-29 19:58:20|110294.8|110244.8|110298.3|110248.3|110302|110252|110292.1|110242.1|32
1732910310000|2024-11-29 19:58:30|110297.7|110247.7|110296.5|110246.5|110300.1|110250.1|110296.5|110246.5|18
1732910320000|2024-11-29 19:58:40|110296.9|110246.9|110298.4|110248.4|110299.4|110249.4|110296.6|110246.6|27
1732910330000|2024-11-29 19:58:50|110299.1|110249.1|110303.2|110253.2|110303.2|110253.2|110294.6|110244.6|42
1732910340000|2024-11-29 19:59:00|110301.8|110251.8|110303.3|110253.3|110304.6|110254.6|110301.2|110251.2|17
1732910350000|2024-11-29 19:59:10|110304.9|110254.9|110306.1|110256.1|110307.4|110257.4|110304.4|110254.4|11
1732910360000|2024-11-29 19:59:20|110305|110255|110305.7|110255.7|110306.9|110256.9|110304.8|110254.8|13
1732910370000|2024-11-29 19:59:30|110306.7|110256.7|110308.9|110258.9|110308.9|110258.9|110305.3|110255.3|8
1732910380000|2024-11-29 19:59:40|110309.8|110259.8|110312.8|110262.8|110315.8|110265.8|110305.2|110255.2|20
1732910390000|2024-11-29 19:59:50|110306.9|110256.9|110305.3|110255.3|110315.4|110265.4|110305.3|110255.3|26
1732910400000|2024-11-29 20:00:00|110303.1|110253.1|110307|110257|110307|110257|110303.1|110253.1|10
1732910410000|2024-11-29 20:00:10|110306.7|110256.7|110317.6|110267.6|110320.3|110270.3|110306.7|110256.7|24
1732910420000|2024-11-29 20:00:20|110316.3|110266.3|110315.5|110265.5|110319.2|110269.2|110311.6|110261.6|32
1732910430000|2024-11-29 20:00:30|110316.2|110266.2|110314.2|110264.2|110318.2|110268.2|110311.2|110261.2|25
1732910440000|2024-11-29 20:00:40|110314.4|110264.4|110308.4|110258.4|110318.2|110268.2|110308.4|110258.4|25
1732910450000|2024-11-29 20:00:50|110308.8|110258.8|110308.4|110258.4|110308.8|110258.8|110308.1|110258.1|6
1732910460000|2024-11-29 20:01:00|110309.5|110259.5|110307.8|110257.8|110309.5|110259.5|110307.1|110257.1|9
1732910470000|2024-11-29 20:01:10|110308.2|110258.2|110307.9|110257.9|110308.2|110258.2|110307.9|110257.9|4
1732910480000|2024-11-29 20:01:20|110307.8|110257.8|110308.5|110258.5|110309.4|110259.4|110306.7|110256.7|7
1732910490000|2024-11-29 20:01:30|110307.2|110257.2|110308.5|110258.5|110310|110260|110307.2|110257.2|8
1732910500000|2024-11-29 20:01:40|110308.4|110258.4|110307.5|110257.5|110309.6|110259.6|110307.5|110257.5|9
1732910510000|2024-11-29 20:01:50|110307.6|110257.6|110306.6|110256.6|110307.9|110257.9|110306.6|110256.6|5
1732910520000|2024-11-29 20:02:00|110306.4|110256.4|110306.7|110256.7|110307.3|110257.3|110306.2|110256.2|7
1732910530000|2024-11-29 20:02:10|110305.8|110255.8|110307.5|110257.5|110307.6|110257.6|110305.6|110255.6|6
1732910540000|2024-11-29 20:02:20|110307.8|110257.8|110308.2|110258.2|110309.7|110259.7|110306.3|110256.3|9
1732910550000|2024-11-29 20:02:30|110308.1|110258.1|110308.9|110258.9|110315.9|110265.9|110308|110258|11
1732910560000|2024-11-29 20:02:40|110309.7|110259.7|110311.5|110261.5|110316.3|110266.3|110307.6|110257.6|31
1732910570000|2024-11-29 20:02:50|110309.7|110259.7|110311.7|110261.7|110318.1|110268.1|110307.7|110257.7|34
1732910580000|2024-11-29 20:03:00|110309.1|110259.1|110320.3|110270.3|110324.2|110274.2|110309.1|110259.1|33
1732910590000|2024-11-29 20:03:10|110317.1|110267.1|110318.4|110268.4|110324.9|110274.9|110313.7|110263.7|45
1732910600000|2024-11-29 20:03:20|110319.4|110269.4|110327|110277|110329.5|110279.5|110317.8|110267.8|40
1732910610000|2024-11-29 20:03:30|110328.3|110278.3|110325.6|110275.6|110332.2|110282.2|110318.7|110268.7|48
1732910620000|2024-11-29 20:03:40|110325|110275|110328.3|110278.3|110331.4|110281.4|110318.6|110268.6|47
1732910630000|2024-11-29 20:03:50|110322.1|110272.1|110326.2|110276.2|110328.4|110278.4|110319.2|110269.2|40
1732910640000|2024-11-29 20:04:00|110325.3|110275.3|110323.8|110273.8|110330.4|110280.4|110320.4|110270.4|50
1732910650000|2024-11-29 20:04:10|110325.3|110275.3|110332|110282|110333.4|110283.4|110321.9|110271.9|45
1732910660000|2024-11-29 20:04:20|110328.8|110278.8|110326.7|110276.7|110331.2|110281.2|110322.9|110272.9|52
1732910670000|2024-11-29 20:04:30|110327.7|110277.7|110329.3|110279.3|110331.7|110281.7|110324.2|110274.2|55
1732910680000|2024-11-29 20:04:40|110329.6|110279.6|110327.1|110277.1|110329.6|110279.6|110322.2|110272.2|51
1732910690000|2024-11-29 20:04:50|110327.5|110277.5|110323.6|110273.6|110328.3|110278.3|110323.5|110273.5|44
1732910700000|2024-11-29 20:05:00|110323.5|110273.5|110321.4|110271.4|110327.7|110277.7|110320.3|110270.3|41
1732910710000|2024-11-29 20:05:10|110321.5|110271.5|110318.6|110268.6|110326|110276|110317.8|110267.8|46
1732910720000|2024-11-29 20:05:20|110318.3|110268.3|110320.1|110270.1|110325.8|110275.8|110317.8|110267.8|47
1732910730000|2024-11-29 20:05:30|110322.5|110272.5|110319.5|110269.5|110324|110274|110318.5|110268.5|36
1732910740000|2024-11-29 20:05:40|110322.3|110272.3|110324.6|110274.6|110324.6|110274.6|110318.8|110268.8|41
1732910750000|2024-11-29 20:05:50|110322.2|110272.2|110320.9|110270.9|110325.6|110275.6|110316.9|110266.9|51
1732910760000|2024-11-29 20:06:00|110321.1|110271.1|110321.7|110271.7|110324.9|110274.9|110320.3|110270.3|52
1732910770000|2024-11-29 20:06:10|110323.8|110273.8|110324.5|110274.5|110325.5|110275.5|110320.6|110270.6|48
1732910780000|2024-11-29 20:06:20|110322|110272|110324.1|110274.1|110327.3|110277.3|110319.5|110269.5|49
1732910790000|2024-11-29 20:06:30|110322.4|110272.4|110322.1|110272.1|110325.4|110275.4|110320.2|110270.2|41
1732910800000|2024-11-29 20:06:40|110323.5|110273.5|110322.5|110272.5|110326.2|110276.2|110318.5|110268.5|50
1732910810000|2024-11-29 20:06:50|110321.7|110271.7|110326.9|110276.9|110327.9|110277.9|110319.9|110269.9|54
1732910820000|2024-11-29 20:07:00|110322.9|110272.9|110323|110273|110327.2|110277.2|110321|110271|43
1732910830000|2024-11-29 20:07:10|110322.9|110272.9|110322.4|110272.4|110326.9|110276.9|110317.2|110267.2|43
1732910840000|2024-11-29 20:07:20|110323.3|110273.3|110322.7|110272.7|110325.4|110275.4|110316.1|110266.1|43
1732910850000|2024-11-29 20:07:30|110322.8|110272.8|110318.8|110268.8|110327.5|110277.5|110318.8|110268.8|42
1732910860000|2024-11-29 20:07:40|110322|110272|110323.8|110273.8|110326.7|110276.7|110313.4|110263.4|51
1732910870000|2024-11-29 20:07:50|110322.8|110272.8|110323.3|110273.3|110325.4|110275.4|110316.6|110266.6|41
1732910880000|2024-11-29 20:08:00|110321.6|110271.6|110321.3|110271.3|110324.8|110274.8|110319.5|110269.5|38
1732910890000|2024-11-29 20:08:10|110320.4|110270.4|110320.9|110270.9|110323.7|110273.7|110316.5|110266.5|37
1732910900000|2024-11-29 20:08:20|110320.7|110270.7|110320.6|110270.6|110324.9|110274.9|110317.9|110267.9|46
1732910910000|2024-11-29 20:08:30|110320.4|110270.4|110319.2|110269.2|110323.7|110273.7|110317.9|110267.9|30
1732910920000|2024-11-29 20:08:40|110317.7|110267.7|110317.8|110267.8|110319.3|110269.3|110316.7|110266.7|7
1732910930000|2024-11-29 20:08:50|110317.4|110267.4|110318.9|110268.9|110319.1|110269.1|110317.1|110267.1|9
1732910940000|2024-11-29 20:09:00|110316.7|110266.7|110317|110267|110319.4|110269.4|110315.3|110265.3|10
1732910950000|2024-11-29 20:09:10|110317.8|110267.8|110318.3|110268.3|110318.4|110268.4|110314.9|110264.9|11
1732910960000|2024-11-29 20:09:20|110318.4|110268.4|110318.3|110268.3|110318.4|110268.4|110316.3|110266.3|9
1732910970000|2024-11-29 20:09:30|110316.6|110266.6|110318.4|110268.4|110318.4|110268.4|110314.5|110264.5|13
1732910980000|2024-11-29 20:09:40|110318.3|110268.3|110318.3|110268.3|110318.4|110268.4|110315.3|110265.3|10
1732910990000|2024-11-29 20:09:50|110317.5|110267.5|110318.7|110268.7|110318.7|110268.7|110312.7|110262.7|15
1732911000000|2024-11-29 20:10:00|110316.6|110266.6|110314.5|110264.5|110316.6|110266.6|110311.9|110261.9|17
1732911010000|2024-11-29 20:10:10|110313.9|110263.9|110311.7|110261.7|110314.5|110264.5|110309.4|110259.4|10
1732911020000|2024-11-29 20:10:20|110310.7|110260.7|110312.2|110262.2|110312.2|110262.2|110308.4|110258.4|12
1732911030000|2024-11-29 20:10:30|110312|110262|110314.7|110264.7|110316.4|110266.4|110308.6|110258.6|13
1732911040000|2024-11-29 20:10:40|110312.9|110262.9|110314.5|110264.5|110316.3|110266.3|110311.6|110261.6|13
1732911050000|2024-11-29 20:10:50|110312.9|110262.9|110314.6|110264.6|110314.8|110264.8|110311.3|110261.3|13
1732911060000|2024-11-29 20:11:00|110316.3|110266.3|110314.2|110264.2|110316.8|110266.8|110313.5|110263.5|15
1732911070000|2024-11-29 20:11:10|110312.5|110262.5|110315.9|110265.9|110316|110266|110312.5|110262.5|12
1732911080000|2024-11-29 20:11:20|110316.1|110266.1|110315.9|110265.9|110316.1|110266.1|110312.4|110262.4|13
1732911090000|2024-11-29 20:11:30|110314.3|110264.3|110316.1|110266.1|110316.3|110266.3|110312.6|110262.6|12
1732911100000|2024-11-29 20:11:40|110315.1|110265.1|110314.3|110264.3|110315.5|110265.5|110311.5|110261.5|14
1732911110000|2024-11-29 20:11:50|110311.7|110261.7|110315.5|110265.5|110315.6|110265.6|110310.5|110260.5|13
1732911120000|2024-11-29 20:12:00|110314.2|110264.2|110313.2|110263.2|110315.8|110265.8|110310.7|110260.7|17
1732911130000|2024-11-29 20:12:10|110314.1|110264.1|110314.1|110264.1|110314.1|110264.1|110310.2|110260.2|10
1732911140000|2024-11-29 20:12:20|110313.2|110263.2|110314.1|110264.1|110314.1|110264.1|110311|110261|16
1732911150000|2024-11-29 20:12:30|110312.8|110262.8|110314.9|110264.9|110315|110265|110310.3|110260.3|12
1732911160000|2024-11-29 20:12:40|110311.6|110261.6|110314.9|110264.9|110315|110265|110311|110261|15
1732911170000|2024-11-29 20:12:50|110313.5|110263.5|110313.1|110263.1|110314.9|110264.9|110309.8|110259.8|12
1732911180000|2024-11-29 20:13:00|110312.6|110262.6|110314.7|110264.7|110315.8|110265.8|110311.8|110261.8|12
1732911190000|2024-11-29 20:13:10|110313.6|110263.6|110314.7|110264.7|110314.8|110264.8|110311.1|110261.1|14
1732911200000|2024-11-29 20:13:20|110313.7|110263.7|110314.7|110264.7|110315.4|110265.4|110311.8|110261.8|16
1732911210000|2024-11-29 20:13:30|110314.2|110264.2|110314.5|110264.5|110314.7|110264.7|110311.2|110261.2|15
1732911220000|2024-11-29 20:13:40|110313.5|110263.5|110314.5|110264.5|110314.7|110264.7|110311.2|110261.2|9
1732911230000|2024-11-29 20:13:50|110312.2|110262.2|110327.1|110277.1|110327.1|110277.1|110307.5|110257.5|17
1732911240000|2024-11-29 20:14:00|110328.2|110278.2|110312.8|110262.8|110328.6|110278.6|110309.4|110259.4|48
1732911250000|2024-11-29 20:14:10|110321.5|110271.5|110315.4|110265.4|110331.6|110281.6|110312.1|110262.1|56
1732911260000|2024-11-29 20:14:20|110318.2|110268.2|110312.3|110262.3|110329|110279|110308.8|110258.8|48
1732911270000|2024-11-29 20:14:30|110320.7|110270.7|110325|110275|110328.7|110278.7|110307.9|110257.9|53
1732911280000|2024-11-29 20:14:40|110313.8|110263.8|110313.4|110263.4|110330.2|110280.2|110307.4|110257.4|40
1732911290000|2024-11-29 20:14:50|110320.4|110270.4|110312.4|110262.4|110321.8|110271.8|110310.3|110260.3|41
1732911300000|2024-11-29 20:15:00|110315.5|110265.5|110318.9|110268.9|110326.8|110276.8|110311.4|110261.4|32
1732911310000|2024-11-29 20:15:10|110318|110268|110314.3|110264.3|110324.6|110274.6|110310.2|110260.2|51
1732911320000|2024-11-29 20:15:20|110321.5|110271.5|110324.2|110274.2|110324.2|110274.2|110319.4|110269.4|13
1732911330000|2024-11-29 20:15:30|110322|110272|110324.3|110274.3|110324.3|110274.3|110316.6|110266.6|13
1732911340000|2024-11-29 20:15:40|110323.4|110273.4|110321.4|110271.4|110334.9|110284.9|110316.5|110266.5|25
1732911350000|2024-11-29 20:15:50|110318.6|110268.6|110320.6|110270.6|110335.3|110285.3|110315.7|110265.7|24
1732911360000|2024-11-29 20:16:00|110318.7|110268.7|110318.4|110268.4|110336.2|110286.2|110312.2|110262.2|32
1732911370000|2024-11-29 20:16:10|110314.4|110264.4|110320.5|110270.5|110330|110280|110314.1|110264.1|24
1732911380000|2024-11-29 20:16:20|110322.4|110272.4|110320.8|110270.8|110333.7|110283.7|110314.6|110264.6|25
1732911390000|2024-11-29 20:16:30|110331.5|110281.5|110319.9|110269.9|110332.7|110282.7|110314.7|110264.7|29
1732911400000|2024-11-29 20:16:40|110318|110268|110317.7|110267.7|110333.3|110283.3|110311.5|110261.5|29
1732911410000|2024-11-29 20:16:50|110316.1|110266.1|110316|110266|110332.9|110282.9|110311.1|110261.1|21
1732911420000|2024-11-29 20:17:00|110312.8|110262.8|110317.6|110267.6|110332.6|110282.6|110311.3|110261.3|22
1732911430000|2024-11-29 20:17:10|110319.8|110269.8|110317.2|110267.2|110331.2|110281.2|110309.6|110259.6|30
1732911440000|2024-11-29 20:17:20|110315.3|110265.3|110316.9|110266.9|110331.4|110281.4|110314.2|110264.2|23
1732911450000|2024-11-29 20:17:30|110319|110269|110330.7|110280.7|110331.1|110281.1|110313.6|110263.6|28
1732911460000|2024-11-29 20:17:40|110329.6|110279.6|110317.3|110267.3|110332.3|110282.3|110312.3|110262.3|21
1732911470000|2024-11-29 20:17:50|110321.5|110271.5|110314.4|110264.4|110333.7|110283.7|110311.1|110261.1|26
1732911480000|2024-11-29 20:18:00|110310.6|110260.6|110317.3|110267.3|110332.3|110282.3|110310.6|110260.6|27
1732911490000|2024-11-29 20:18:10|110319.5|110269.5|110317.9|110267.9|110331.9|110281.9|110312.7|110262.7|22
1732911500000|2024-11-29 20:18:20|110315.9|110265.9|110319.9|110269.9|110331.9|110281.9|110313.8|110263.8|26
1732911510000|2024-11-29 20:18:30|110321.9|110271.9|110315.6|110265.6|110332.6|110282.6|110312.5|110262.5|28
1732911520000|2024-11-29 20:18:40|110331.4|110281.4|110322.4|110272.4|110331.8|110281.8|110313.1|110263.1|25
1732911530000|2024-11-29 20:18:50|110321.4|110271.4|110319.4|110269.4|110331.5|110281.5|110315.3|110265.3|32
1732911540000|2024-11-29 20:19:00|110321.5|110271.5|110315.5|110265.5|110331.7|110281.7|110314|110264|18
1732911550000|2024-11-29 20:19:10|110313|110263|110313.5|110263.5|110332.4|110282.4|110310.5|110260.5|23
1732911560000|2024-11-29 20:19:20|110314.1|110264.1|110314.8|110264.8|110330.7|110280.7|110308.9|110258.9|43
1732911570000|2024-11-29 20:19:30|110311|110261|110315.6|110265.6|110329.6|110279.6|110309.6|110259.6|57
1732911580000|2024-11-29 20:19:40|110325.9|110275.9|110316.4|110266.4|110325.9|110275.9|110311.3|110261.3|47
1732911590000|2024-11-29 20:19:50|110314.9|110264.9|110318.7|110268.7|110328.3|110278.3|110312.4|110262.4|52
1732911600000|2024-11-29 20:20:00|110327.3|110277.3|110315.1|110265.1|110327.3|110277.3|110309.9|110259.9|54
1732911610000|2024-11-29 20:20:10|110315|110265|110311.6|110261.6|110326.6|110276.6|110310.1|110260.1|51
1732911620000|2024-11-29 20:20:20|110320.7|110270.7|110314.1|110264.1|110325.9|110275.9|110310.7|110260.7|41
1732911630000|2024-11-29 20:20:30|110315.7|110265.7|110311.8|110261.8|110328.8|110278.8|110307.6|110257.6|44
1732911640000|2024-11-29 20:20:40|110328.1|110278.1|110327.8|110277.8|110328.9|110278.9|110309.1|110259.1|50
1732911650000|2024-11-29 20:20:50|110326.2|110276.2|110315.4|110265.4|110328.4|110278.4|110309.6|110259.6|55
1732911660000|2024-11-29 20:21:00|110327.5|110277.5|110313.4|110263.4|110327.5|110277.5|110310.5|110260.5|49
1732911670000|2024-11-29 20:21:10|110311.3|110261.3|110320.9|110270.9|110320.9|110270.9|110310.2|110260.2|37
1732911680000|2024-11-29 20:21:20|110316.8|110266.8|110317|110267|110324.4|110274.4|110311.1|110261.1|38
1732911690000|2024-11-29 20:21:30|110315.4|110265.4|110314.8|110264.8|110322.1|110272.1|110308.6|110258.6|46
1732911700000|2024-11-29 20:21:40|110313.3|110263.3|110321|110271|110323.7|110273.7|110308|110258|44
1732911710000|2024-11-29 20:21:50|110310.5|110260.5|110311.7|110261.7|110321.6|110271.6|110308.1|110258.1|40
1732911720000|2024-11-29 20:22:00|110309.8|110259.8|110311.1|110261.1|110320.6|110270.6|110298.2|110248.2|35
1732911730000|2024-11-29 20:22:10|110311|110261|110304.1|110254.1|110313.8|110263.8|110298.7|110248.7|31
1732911740000|2024-11-29 20:22:20|110304|110254|110303.5|110253.5|110306.7|110256.7|110298.3|110248.3|28
1732911750000|2024-11-29 20:22:30|110301.5|110251.5|110306.6|110256.6|110311.3|110261.3|110298.4|110248.4|30
1732911760000|2024-11-29 20:22:40|110303.3|110253.3|110304.4|110254.4|110307|110257|110297.8|110247.8|27
1732911770000|2024-11-29 20:22:50|110301.3|110251.3|110301.2|110251.2|110308.3|110258.3|110296.8|110246.8|34
1732911780000|2024-11-29 20:23:00|110304.7|110254.7|110315.1|110265.1|110315.1|110265.1|110294.2|110244.2|40
1732911790000|2024-11-29 20:23:10|110314|110264|110302.9|110252.9|110314|110264|110300.4|110250.4|40
1732911800000|2024-11-29 20:23:20|110305.8|110255.8|110299.9|110249.9|110311.6|110261.6|110299|110249|36
1732911810000|2024-11-29 20:23:30|110301.9|110251.9|110304|110254|110309.3|110259.3|110292.4|110242.4|39
1732911820000|2024-11-29 20:23:40|110302.3|110252.3|110304.6|110254.6|110311.1|110261.1|110299|110249|41
1732911830000|2024-11-29 20:23:50|110305.1|110255.1|110293.3|110243.3|110309|110259|110286.9|110236.9|44
1732911840000|2024-11-29 20:24:00|110298.4|110248.4|110298.1|110248.1|110308.4|110258.4|110291.8|110241.8|52
1732911850000|2024-11-29 20:24:10|110296.7|110246.7|110291.1|110241.1|110306.3|110256.3|110285|110235|40
1732911860000|2024-11-29 20:24:20|110290.2|110240.2|110291.5|110241.5|110296.6|110246.6|110284.6|110234.6|47
1732911870000|2024-11-29 20:24:30|110293.3|110243.3|110294|110244|110296.5|110246.5|110286.3|110236.3|34
1732911880000|2024-11-29 20:24:40|110294.1|110244.1|110288.4|110238.4|110298.1|110248.1|110286.3|110236.3|31
1732911890000|2024-11-29 20:24:50|110287.2|110237.2|110289.4|110239.4|110290.7|110240.7|110287.2|110237.2|10
1732911900000|2024-11-29 20:25:00|110290.4|110240.4|110289.8|110239.8|110291.8|110241.8|110287.5|110237.5|9
1732911910000|2024-11-29 20:25:10|110289.9|110239.9|110290.4|110240.4|110290.6|110240.6|110287.4|110237.4|9
1732911920000|2024-11-29 20:25:20|110290.6|110240.6|110290|110240|110293.4|110243.4|110288.1|110238.1|17
1732911930000|2024-11-29 20:25:30|110289.8|110239.8|110288.5|110238.5|110290.1|110240.1|110288.1|110238.1|10
1732911940000|2024-11-29 20:25:40|110287.6|110237.6|110289.1|110239.1|110290.3|110240.3|110287.1|110237.1|14
1732911950000|2024-11-29 20:25:50|110289|110239|110285.6|110235.6|110289.5|110239.5|110285.3|110235.3|7
1732911960000|2024-11-29 20:26:00|110285.8|110235.8|110287.4|110237.4|110288|110238|110283.2|110233.2|8
1732911970000|2024-11-29 20:26:10|110285|110235|110287.9|110237.9|110287.9|110237.9|110285|110235|7
1732911980000|2024-11-29 20:26:20|110286|110236|110287.9|110237.9|110287.9|110237.9|110285.8|110235.8|9
1732911990000|2024-11-29 20:26:30|110286.2|110236.2|110286.9|110236.9|110301.5|110251.5|110280.1|110230.1|20
1732912000000|2024-11-29 20:26:40|110284.8|110234.8|110297.5|110247.5|110301.3|110251.3|110279.6|110229.6|31
1732912010000|2024-11-29 20:26:50|110296.7|110246.7|110292.7|110242.7|110298.2|110248.2|110286.2|110236.2|31
1732912020000|2024-11-29 20:27:00|110295.2|110245.2|110296|110246|110299.4|110249.4|110288.7|110238.7|25
1732912030000|2024-11-29 20:27:10|110295.9|110245.9|110293.2|110243.2|110298.6|110248.6|110289.8|110239.8|23
1732912040000|2024-11-29 20:27:20|110295.9|110245.9|110291.7|110241.7|110297.9|110247.9|110289.6|110239.6|22
1732912050000|2024-11-29 20:27:30|110290.9|110240.9|110293.8|110243.8|110295.9|110245.9|110288.8|110238.8|23
1732912060000|2024-11-29 20:27:40|110296|110246|110292.2|110242.2|110296.4|110246.4|110289.8|110239.8|29
1732912070000|2024-11-29 20:27:50|110293.8|110243.8|110295.6|110245.6|110295.7|110245.7|110289.8|110239.8|19
1732912080000|2024-11-29 20:28:00|110293.9|110243.9|110291.2|110241.2|110298|110248|110288.4|110238.4|25
1732912090000|2024-11-29 20:28:10|110287.8|110237.8|110293.8|110243.8|110293.8|110243.8|110287.5|110237.5|7
1732912100000|2024-11-29 20:28:20|110291.5|110241.5|110291.3|110241.3|110295.9|110245.9|110287.5|110237.5|19
1732912110000|2024-11-29 20:28:30|110293.6|110243.6|110295.2|110245.2|110296.2|110246.2|110287.5|110237.5|23
1732912120000|2024-11-29 20:28:40|110292.5|110242.5|110290.1|110240.1|110296.4|110246.4|110285.8|110235.8|19
1732912130000|2024-11-29 20:28:50|110291.9|110241.9|110293.8|110243.8|110293.8|110243.8|110288.6|110238.6|11
1732912140000|2024-11-29 20:29:00|110290.6|110240.6|110291.1|110241.1|110294.2|110244.2|110288.6|110238.6|12
1732912150000|2024-11-29 20:29:10|110293.6|110243.6|110292.4|110242.4|110294.9|110244.9|110288.6|110238.6|11
1732912160000|2024-11-29 20:29:20|110290.9|110240.9|110292.8|110242.8|110297.4|110247.4|110290.9|110240.9|24
1732912170000|2024-11-29 20:29:30|110295.5|110245.5|110296|110246|110296.5|110246.5|110281.3|110231.3|21
1732912180000|2024-11-29 20:29:40|110294|110244|110289|110239|110303.7|110253.7|110284.5|110234.5|22
1732912190000|2024-11-29 20:29:50|110290.8|110240.8|110285.5|110235.5|110297.2|110247.2|110284.8|110234.8|16
1732912200000|2024-11-29 20:30:00|110293.5|110243.5|110304.2|110254.2|110345.4|110258.3|110279.5|110219.9|38
1732912210000|2024-11-29 20:30:10|110301.2|110251.2|110291.2|110241.2|110304.8|110254.8|110288.2|110238.2|18
1732912220000|2024-11-29 20:30:20|110291.4|110241.4|110291.3|110241.3|110291.5|110241.5|110291.2|110241.2|6
1732912230000|2024-11-29 20:30:30|110291.4|110241.4|110291.4|110241.4|110291.4|110241.4|110291.4|110241.4|1
1732912240000|2024-11-29 20:30:40|110290.7|110240.7|110289.7|110239.7|110290.7|110240.7|110287.5|110237.5|5
1732912250000|2024-11-29 20:30:50|110289.5|110239.5|110289.7|110239.7|110289.7|110239.7|110289.5|110239.5|5
1732912260000|2024-11-29 20:31:00|110289.5|110239.5|110289.3|110239.3|110289.5|110239.5|110289.3|110239.3|2
1732912270000|2024-11-29 20:31:10|110292.3|110242.3|110292.2|110242.2|110292.6|110242.6|110289.3|110239.3|5
1732912280000|2024-11-29 20:31:20|110292|110242|110289.7|110239.7|110292|110242|110289.7|110239.7|6
1732912290000|2024-11-29 20:31:30|110285.7|110235.7|110289.9|110239.9|110289.9|110239.9|110285.7|110235.7|6
1732912300000|2024-11-29 20:31:40|110289.8|110239.8|110288.4|110238.4|110289.8|110239.8|110288.4|110238.4|4
1732912310000|2024-11-29 20:31:50|110288.3|110238.3|110289.7|110239.7|110289.7|110239.7|110288.3|110238.3|3
1732912320000|2024-11-29 20:32:00|110289.8|110239.8|110287.7|110237.7|110289.8|110239.8|110287.7|110237.7|2
1732912330000|2024-11-29 20:32:10|110288|110238|110287.5|110237.5|110288.3|110238.3|110287.5|110237.5|4
1732912340000|2024-11-29 20:32:20|110286.4|110236.4|110296.9|110246.9|110337.5|110246.9|110262.5|110209.9|13
1732912350000|2024-11-29 20:32:30|110283.2|110233.2|110269.5|110219.5|110342.5|110236.4|110255.4|110172.7|39
1732912360000|2024-11-29 20:32:40|110269.2|110219.2|110271|110221|110271.4|110221.4|110269|110219|6
1732912370000|2024-11-29 20:32:50|110269|110219|110270.6|110220.6|110286.3|110236.3|110269|110219|13
1732912380000|2024-11-29 20:33:00|110270.3|110220.3|110276.2|110226.2|110330.2|110241.3|110251.9|110201.9|23
1732912390000|2024-11-29 20:33:10|110293.6|110243.6|110286.4|110236.4|110293.6|110243.6|110261.3|110211.3|30
1732912400000|2024-11-29 20:33:20|110289.3|110239.3|110272.8|110222.8|110290.5|110240.5|110258.6|110208.6|18
1732912410000|2024-11-29 20:33:30|110272.7|110222.7|110272.6|110222.6|110272.7|110222.7|110272.6|110222.6|2
1732912420000|2024-11-29 20:33:40|110272.7|110222.7|110272.7|110222.7|110272.7|110222.7|110272.7|110222.7|1
1732912430000|2024-11-29 20:33:50|110280.1|110230.1|110288.1|110238.1|110288.1|110238.1|110265.9|110215.9|10
1732912440000|2024-11-29 20:34:00|110308|110178.7|110282.4|110232.4|110308|110241.6|110270.6|110178.7|15
1732912450000|2024-11-29 20:34:10|110282.2|110232.2|110282.6|110232.6|110290.3|110240.3|110272.4|110222.4|8
1732912460000|2024-11-29 20:34:20|110282.4|110232.4|110275.6|110225.6|110282.4|110232.4|110272.4|110222.4|8
1732912470000|2024-11-29 20:34:30|110276|110226|110274.4|110224.4|110276|110226|110274.2|110224.2|9
1732912480000|2024-11-29 20:34:40|110274.7|110224.7|110274.4|110224.4|110274.7|110224.7|110274.4|110224.4|8
1732912490000|2024-11-29 20:34:50|110274.9|110224.9|110276|110226|110276.6|110226.6|110274.9|110224.9|6
1732912500000|2024-11-29 20:35:00|110276.6|110226.6|110275.7|110225.7|110278.6|110228.6|110275.7|110225.7|6
1732912510000|2024-11-29 20:35:10|110275.5|110225.5|110275.6|110225.6|110275.7|110225.7|110275.5|110225.5|5
1732912520000|2024-11-29 20:35:20|110275.8|110225.8|110275.6|110225.6|110275.8|110225.8|110275.6|110225.6|2
1732912530000|2024-11-29 20:35:30|110275.7|110225.7|110275.6|110225.6|110275.9|110225.9|110275.6|110225.6|4
1732912540000|2024-11-29 20:35:40|110274.3|110224.3|110280.4|110230.4|110280.4|110230.4|110274.3|110224.3|5
1732912550000|2024-11-29 20:35:50|110280.5|110230.5|110280.5|110230.5|110280.5|110230.5|110280.5|110230.5|1
1732912560000|2024-11-29 20:36:00|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|110280.4|110230.4|1
1732912570000|2024-11-29 20:36:10|110277.2|110227.2|110277.2|110227.2|110277.2|110227.2|110277.2|110227.2|1
1732912580000|2024-11-29 20:36:20|110277.1|110227.1|110277.6|110227.6|110277.6|110227.6|110277.1|110227.1|4
1732912590000|2024-11-29 20:36:30|110277.8|110227.8|110280.2|110230.2|110280.2|110230.2|110277.8|110227.8|2
1732912600000|2024-11-29 20:36:40|110280.3|110230.3|110280.3|110230.3|110280.3|110230.3|110280.3|110230.3|1
1732912610000|2024-11-29 20:36:50|110277.3|110227.3|110277|110227|110277.3|110227.3|110277|110227|2
1732912620000|2024-11-29 20:37:00|110275.5|110225.5|110272.9|110222.9|110275.5|110225.5|110270.8|110220.8|9
1732912630000|2024-11-29 20:37:10|110271.8|110221.8|110265.5|110215.5|110271.8|110221.8|110263.1|110213.1|9
1732912640000|2024-11-29 20:37:20|110267.7|110217.7|110267.7|110217.7|110267.7|110217.7|110267.7|110217.7|1
1732912660000|2024-11-29 20:37:40|110266.1|110216.1|110267.8|110217.8|110267.8|110217.8|110264.8|110214.8|9
1732912670000|2024-11-29 20:37:50|110267.7|110217.7|110267.6|110217.6|110267.7|110217.7|110267.6|110217.6|2
1732912680000|2024-11-29 20:38:00|110267.5|110217.5|110267.6|110217.6|110267.6|110217.6|110267.5|110217.5|2
1732912690000|2024-11-29 20:38:10|110267.7|110217.7|110266.3|110216.3|110269.3|110219.3|110266.3|110216.3|4
1732912700000|2024-11-29 20:38:20|110266.2|110216.2|110266.3|110216.3|110266.3|110216.3|110266|110216|3
1732912710000|2024-11-29 20:38:30|110266.2|110216.2|110266.1|110216.1|110266.2|110216.2|110266.1|110216.1|2
1732912720000|2024-11-29 20:38:40|110266.6|110216.6|110268.6|110218.6|110268.6|110218.6|110262.5|110212.5|7
1732912730000|2024-11-29 20:38:50|110270.9|110220.9|110268.5|110218.5|110270.9|110220.9|110268.3|110218.3|5
1732912740000|2024-11-29 20:39:00|110266.5|110216.5|110268.5|110218.5|110268.5|110218.5|110266.4|110216.4|6
1732912750000|2024-11-29 20:39:10|110266.7|110216.7|110266.4|110216.4|110268.5|110218.5|110266.4|110216.4|6
1732912760000|2024-11-29 20:39:20|110263.4|110213.4|110266.5|110216.5|110266.6|110216.6|110263.4|110213.4|4
1732912780000|2024-11-29 20:39:40|110266.6|110216.6|110267.5|110217.5|110267.5|110217.5|110263.6|110213.6|5
1732912790000|2024-11-29 20:39:50|110269.6|110219.6|110266.4|110216.4|110269.6|110219.6|110264.8|110214.8|5
1732912800000|2024-11-29 20:40:00|110265.3|110215.3|110264.2|110214.2|110266.5|110216.5|110264.2|110214.2|6
1732912820000|2024-11-29 20:40:20|110265.2|110215.2|110262.5|110212.5|110266.3|110216.3|110262.5|110212.5|5
1732912830000|2024-11-29 20:40:30|110264.1|110214.1|110265.6|110215.6|110265.7|110215.7|110262.4|110212.4|6
1732912840000|2024-11-29 20:40:40|110263.5|110213.5|110265.7|110215.7|110265.7|110215.7|110262.4|110212.4|8
1732912850000|2024-11-29 20:40:50|110266.9|110216.9|110267.8|110217.8|110267.8|110217.8|110265.6|110215.6|5
1732912860000|2024-11-29 20:41:00|110266.6|110216.6|110267.9|110217.9|110267.9|110217.9|110265.8|110215.8|4
1732912870000|2024-11-29 20:41:10|110266.5|110216.5|110265.8|110215.8|110267.9|110217.9|110265.7|110215.7|9
1732912880000|2024-11-29 20:41:20|110265.3|110215.3|110264.9|110214.9|110265.3|110215.3|110242.9|110192.9|11
1732912890000|2024-11-29 20:41:30|110266.8|110216.8|110266.6|110216.6|110266.8|110216.8|110264.6|110214.6|7
1732912900000|2024-11-29 20:41:40|110264.5|110214.5|110266.8|110216.8|110267.1|110217.1|110264.5|110214.5|5
1732912910000|2024-11-29 20:41:50|110265.8|110215.8|110262.2|110212.2|110265.8|110215.8|110262.2|110212.2|4
1732912920000|2024-11-29 20:42:00|110257.5|110207.5|110260.6|110210.6|110260.6|110210.6|110257.5|110207.5|2
1732912930000|2024-11-29 20:42:10|110258.5|110208.5|110257.4|110207.4|110260.6|110210.6|110257.4|110207.4|8
1732912940000|2024-11-29 20:42:20|110257.7|110207.7|110262.5|110212.5|110262.5|110212.5|110257.7|110207.7|8
1732912950000|2024-11-29 20:42:30|110261.4|110211.4|110261.9|110211.9|110264|110214|110261.4|110211.4|6
1732912960000|2024-11-29 20:42:40|110262|110212|110264|110214|110264|110214|110261.5|110211.5|5
1732912970000|2024-11-29 20:42:50|110262.8|110212.8|110266.4|110216.4|110266.4|110216.4|110261.6|110211.6|10
1732912980000|2024-11-29 20:43:00|110266.3|110216.3|110269.3|110219.3|110269.3|110219.3|110266.3|110216.3|6
1732912990000|2024-11-29 20:43:10|110269.9|110219.9|110266.8|110216.8|110270.4|110220.4|110266|110216|12
1732913000000|2024-11-29 20:43:20|110264.6|110214.6|110269.3|110219.3|110269.3|110219.3|110264.6|110214.6|6
1732913010000|2024-11-29 20:43:30|110266.7|110216.7|110276.2|110226.2|110276.2|110226.2|110266.7|110216.7|9
1732913020000|2024-11-29 20:43:40|110275.9|110225.9|110275.9|110225.9|110275.9|110225.9|110275.9|110225.9|1
1732913030000|2024-11-29 20:43:50|110276|110226|110276|110226|110276|110226|110276|110226|1
1732913040000|2024-11-29 20:44:00|110275.9|110225.9|110272.6|110222.6|110275.9|110225.9|110272.6|110222.6|2
1732913050000|2024-11-29 20:44:10|110274.9|110224.9|110272.8|110222.8|110274.9|110224.9|110272.7|110222.7|4
1732913060000|2024-11-29 20:44:20|110273.3|110223.3|110273.5|110223.5|110273.5|110223.5|110273.3|110223.3|2
1732913070000|2024-11-29 20:44:30|110277.4|110227.4|110277.4|110227.4|110277.4|110227.4|110277.2|110227.2|3
1732913080000|2024-11-29 20:44:40|110277.3|110227.3|110277.3|110227.3|110277.4|110227.4|110277.3|110227.3|3
1732913090000|2024-11-29 20:44:50|110277.5|110227.5|110277.6|110227.6|110277.6|110227.6|110277.5|110227.5|2
1732913100000|2024-11-29 20:45:00|110273.8|110223.8|110273.8|110223.8|110273.8|110223.8|110273.5|110223.5|3
1732913110000|2024-11-29 20:45:10|110267|110217|110282.1|110232.1|110338.2|110252.3|110253.7|110203.7|31
1732913120000|2024-11-29 20:45:20|110281|110231|110278.6|110228.6|110282.1|110232.1|110278.6|110228.6|10
1732913130000|2024-11-29 20:45:30|110278.2|110228.2|110280|110230|110331.3|110242.3|110276.2|110205.6|17
1732913140000|2024-11-29 20:45:40|110281.1|110231.1|110284|110234|110284|110234|110279|110229|14
1732913150000|2024-11-29 20:45:50|110283.8|110233.8|110283.6|110233.6|110283.8|110233.8|110283.6|110233.6|2
1732913160000|2024-11-29 20:46:00|110298.2|110248.2|110283.5|110233.5|110298.3|110248.3|110283.5|110233.5|3
1732913170000|2024-11-29 20:46:10|110284.2|110234.2|110303.1|110253.1|110304.1|110254.1|110284.2|110234.2|10
1732913180000|2024-11-29 20:46:20|110302.9|110252.9|110293.7|110243.7|110304.9|110254.9|110270.6|110220.6|27
1732913190000|2024-11-29 20:46:30|110291.7|110241.7|110277|110227|110296.1|110246.1|110265.1|110215.1|24
1732913200000|2024-11-29 20:46:40|110278.1|110228.1|110277.6|110227.6|110293.4|110243.4|110265.1|110215.1|28
1732913210000|2024-11-29 20:46:50|110278.9|110228.9|110282.6|110232.6|110288|110238|110278.9|110228.9|8
1732913220000|2024-11-29 20:47:00|110282.8|110232.8|110282.6|110232.6|110282.9|110232.9|110282.3|110232.3|6
1732913230000|2024-11-29 20:47:10|110282.7|110232.7|110282.8|110232.8|110282.9|110232.9|110282.7|110232.7|4
1732913240000|2024-11-29 20:47:20|110282.7|110232.7|110278.2|110228.2|110282.7|110232.7|110278.2|110228.2|2
1732913250000|2024-11-29 20:47:30|110280|110230|110282.8|110232.8|110282.8|110232.8|110280|110230|4
1732913260000|2024-11-29 20:47:40|110283.5|110233.5|110282.9|110232.9|110283.5|110233.5|110282.8|110232.8|4
1732913270000|2024-11-29 20:47:50|110283.1|110233.1|110282.8|110232.8|110283.2|110233.2|110282.8|110232.8|5
1732913280000|2024-11-29 20:48:00|110282.7|110232.7|110278.1|110228.1|110282.7|110232.7|110278.1|110228.1|6
1732913290000|2024-11-29 20:48:10|110277.7|110227.7|110285.9|110235.9|110298.6|110248.6|110276.1|110226.1|7
1732913300000|2024-11-29 20:48:20|110300.3|110250.3|110285.8|110235.8|110341.4|110256.2|110270.8|110204.3|17
1732913310000|2024-11-29 20:48:30|110285.7|110235.7|110285.8|110235.8|110285.8|110235.8|110285.7|110235.7|2
1732913320000|2024-11-29 20:48:40|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|110285.9|110235.9|1
1732913330000|2024-11-29 20:48:50|110284.6|110234.6|110280.7|110230.7|110284.6|110234.6|110280.7|110230.7|4
1732913340000|2024-11-29 20:49:00|110280.5|110230.5|110282.5|110232.5|110282.5|110232.5|110280.5|110230.5|3
1732913350000|2024-11-29 20:49:10|110282.7|110232.7|110282.6|110232.6|110283.2|110233.2|110282.6|110232.6|5
1732913360000|2024-11-29 20:49:20|110282.4|110232.4|110280.7|110230.7|110284.9|110234.9|110280.7|110230.7|18
1732913370000|2024-11-29 20:49:30|110281.9|110231.9|110282|110232|110283.3|110233.3|110281.9|110231.9|4
1732913380000|2024-11-29 20:49:40|110281.6|110231.6|110282.7|110232.7|110282.7|110232.7|110280.2|110230.2|8
1732913390000|2024-11-29 20:49:50|110282.6|110232.6|110281|110231|110282.6|110232.6|110281|110231|5
1732913400000|2024-11-29 20:50:00|110280.6|110230.6|110332.1|110200.7|110332.7|110233.2|110264.8|110199.9|17
1732913410000|2024-11-29 20:50:10|110273.7|110205.9|110285.3|110235.3|110339|110235.3|110273.7|110194.7|9
1732913420000|2024-11-29 20:50:20|110285|110235|110285|110235|110285|110235|110285|110235|1
1732913430000|2024-11-29 20:50:30|110286.8|110236.8|110344.8|110164.1|110349.9|110236.9|110286.8|110161.1|8
1732913440000|2024-11-29 20:50:40|110346.5|110162.6|110353.3|110176.6|110353.3|110177.2|110346.5|110162.6|16
1732913450000|2024-11-29 20:50:50|110353.5|110175.2|110347|110167.6|110353.5|110175.3|110344.9|110160|13
1732913460000|2024-11-29 20:51:00|110346.9|110166.8|110338.1|110191.6|110346.9|110195|110336.5|110154.8|16
1732913470000|2024-11-29 20:51:10|110337.1|110195|110288.4|110238.4|110340.6|110241.2|110276.5|110161.2|13
1732913480000|2024-11-29 20:51:20|110285.2|110235.2|110285.8|110235.8|110285.8|110235.8|110283.1|110233.1|8
1732913490000|2024-11-29 20:51:30|110286|110236|110283.5|110233.5|110289.1|110239.1|110283.5|110233.5|16
1732913500000|2024-11-29 20:51:40|110285.6|110235.6|110286.9|110236.9|110286.9|110236.9|110283.2|110233.2|7
1732913510000|2024-11-29 20:51:50|110286.8|110236.8|110289.1|110239.1|110289.1|110239.1|110286.8|110236.8|6
1732913520000|2024-11-29 20:52:00|110289.2|110239.2|110293.4|110243.4|110293.4|110243.4|110289.2|110239.2|6
1732913530000|2024-11-29 20:52:10|110293.7|110243.7|110293.8|110243.8|110293.8|110243.8|110293.7|110243.7|4
1732913540000|2024-11-29 20:52:20|110296.6|110246.6|110294.4|110244.4|110354|110263.6|110286.4|110214.1|31
1732913550000|2024-11-29 20:52:30|110286.8|110236.8|110296.6|110246.6|110350.2|110249.8|110286.7|110209.7|19
1732913560000|2024-11-29 20:52:40|110299.4|110249.4|110291.1|110241.1|110353|110260.9|110285.4|110209.2|29
1732913570000|2024-11-29 20:52:50|110294.2|110244.2|110295.6|110245.6|110351.4|110257.2|110294.2|110212.8|15
1732913580000|2024-11-29 20:53:00|110294.7|110244.7|110292.4|110242.4|110294.7|110244.7|110292.4|110242.4|7
1732913590000|2024-11-29 20:53:10|110289.9|110239.9|110291|110241|110337.1|110242.5|110289.9|110207.8|12
1732913600000|2024-11-29 20:53:20|110290.2|110240.2|110290.6|110240.6|110290.7|110240.7|110290.2|110240.2|8
1732913610000|2024-11-29 20:53:30|110291.1|110241.1|110291.2|110241.2|110291.2|110241.2|110291|110241|5
1732913620000|2024-11-29 20:53:40|110291.9|110241.9|110345.2|110215.5|110345.2|110242.2|110291.7|110207.5|14
1732913630000|2024-11-29 20:53:50|110344.1|110214.8|110292.8|110242.8|110349.1|110243|110292.8|110210.5|10
1732913640000|2024-11-29 20:54:00|110294.4|110244.4|110296.6|110246.6|110297.1|110247.1|110294.4|110244.4|10
1732913650000|2024-11-29 20:54:10|110293.8|110243.8|110348|110212.3|110348|110254.6|110283.8|110212.3|17
1732913660000|2024-11-29 20:54:20|110348.1|110212.7|110297.4|110247.4|110348.1|110247.5|110293.1|110212.3|9
1732913670000|2024-11-29 20:54:30|110297.5|110247.5|110292.4|110242.4|110297.5|110247.5|110292.4|110242.4|5
1732913680000|2024-11-29 20:54:40|110292|110242|110288.2|110238.2|110296.8|110246.8|110287.4|110237.4|15
1732913690000|2024-11-29 20:54:50|110288.4|110238.4|110292.8|110242.8|110292.8|110242.8|110288.4|110238.4|4
1732913700000|2024-11-29 20:55:00|110292.2|110242.2|110289.6|110239.6|110359.7|110242.6|110279|110209.2|20
1732913710000|2024-11-29 20:55:10|110279.7|110229.7|110295.2|110245.2|110358.3|110254.9|110277.6|110209.5|27
1732913720000|2024-11-29 20:55:20|110294.9|110244.9|110293.7|110243.7|110296.1|110246.1|110289.3|110239.3|14
1732913730000|2024-11-29 20:55:30|110294|110244|110294.1|110244.1|110294.1|110244.1|110290.5|110240.5|11
1732913740000|2024-11-29 20:55:40|110294.4|110244.4|110345.2|110213.5|110345.8|110244.4|110287.6|110208.9|18
1732913750000|2024-11-29 20:55:50|110346|110213.1|110290.2|110240.2|110346|110253.2|110283|110204.2|23
1732913760000|2024-11-29 20:56:00|110291|110241|110295.1|110245.1|110295.1|110245.1|110291|110241|10
1732913770000|2024-11-29 20:56:10|110294.9|110244.9|110295.8|110245.8|110295.8|110245.8|110289.4|110239.4|11
1732913780000|2024-11-29 20:56:20|110296.1|110246.1|110293.7|110243.7|110297.6|110247.6|110292.3|110242.3|13
1732913790000|2024-11-29 20:56:30|110293.1|110243.1|110295.8|110245.8|110296.2|110246.2|110293|110243|11
1732913800000|2024-11-29 20:56:40|110295.9|110245.9|110295.7|110245.7|110344|110248.6|110294.5|110216.7|15
1732913810000|2024-11-29 20:56:50|110295.5|110245.5|110294.4|110244.4|110295.9|110245.9|110294.4|110244.4|6
1732913820000|2024-11-29 20:57:00|110294.6|110244.6|110294.6|110244.6|110294.6|110244.6|110294.6|110244.6|1
1732913830000|2024-11-29 20:57:10|110294.9|110244.9|110295.7|110245.7|110296|110246|110293.9|110243.9|8
1732913840000|2024-11-29 20:57:20|110294.9|110244.9|110298.1|110248.1|110298.5|110248.5|110294.9|110244.9|9
1732913850000|2024-11-29 20:57:30|110300|110250|110379.8|110252.4|110380.1|110289.7|110295.8|110228.9|61
1732913860000|2024-11-29 20:57:40|110377.2|110252.2|110410.9|110210.9|110431.8|110291.6|110317.5|110210.9|63
1732913870000|2024-11-29 20:57:50|110416|110216|110421.5|110221.5|110432.8|110263.5|110403|110203|52
1732913880000|2024-11-29 20:58:00|110422.3|110222.3|110435.7|110235.7|110435.7|110236.5|110409.3|110209.3|54
1732913890000|2024-11-29 20:58:10|110423.9|110223.9|110432.3|110232.3|110453.7|110253.7|110423.9|110223.9|42
1732913900000|2024-11-29 20:58:20|110431.5|110231.5|110435.3|110235.3|110439.1|110239.1|110430.9|110230.9|37
1732913910000|2024-11-29 20:58:30|110434.4|110234.4|110451.9|110251.9|110462.7|110262.7|110432.1|110232.1|41
1732913920000|2024-11-29 20:58:40|110450.2|110250.2|110472.6|110272.6|110484.1|110342.3|110354.5|110243.1|58
1732913930000|2024-11-29 20:58:50|110473.2|110273.2|110457.6|110257.6|110486|110286|110437.8|110237.8|21
1732913940000|2024-11-29 20:59:00|110457.3|110257.3|110373.4|110323.4|110478.5|110348.9|110358.9|110244.8|21
1732913950000|2024-11-29 20:59:10|110378.5|110328.5|110387.3|110337.3|110452.9|110349.2|110363.5|110278.4|33
1732913960000|2024-11-29 20:59:20|110370.2|110320.2|110368.1|110318.1|110447.1|110340.2|110363.2|110275.9|34
1732913970000|2024-11-29 20:59:30|110367.8|110317.8|110361.9|110311.9|110446.4|110335.5|110352.6|110272.8|34
1732913980000|2024-11-29 20:59:40|110356.1|110306.1|110356.5|110306.5|110367.2|110317.2|110356.1|110306.1|24
1732913990000|2024-11-29 20:59:50|110356.1|110306.1|110391.8|110341.8|110393|110343|110353.1|110303.1|42
1732914000000|2024-11-29 21:00:00|110371|110321|110401|110351|110409.3|110359.3|110365.6|110315.6|57
1732914010000|2024-11-29 21:00:10|110379.8|110329.8|110378.7|110328.7|110386.6|110336.6|110376|110326|15
1732914020000|2024-11-29 21:00:20|110378.8|110328.8|110374.9|110324.9|110378.8|110328.8|110373.3|110323.3|11
1732914030000|2024-11-29 21:00:30|110378.6|110328.6|110375.9|110325.9|110378.8|110328.8|110375.9|110325.9|5
1732914040000|2024-11-29 21:00:40|110375.7|110325.7|110373.9|110323.9|110403.1|110353.1|110367.8|110317.8|14
1732914050000|2024-11-29 21:00:50|110370.2|110320.2|110404.6|110354.6|110409.1|110359.1|110365.1|110315.1|23
1732914060000|2024-11-29 21:01:00|110403.5|110353.5|110380.6|110330.6|110403.5|110353.5|110365|110315|27
1732914070000|2024-11-29 21:01:10|110385.9|110335.9|110376.5|110326.5|110397.7|110347.7|110376.5|110326.5|19
1732914080000|2024-11-29 21:01:20|110372.1|110322.1|110382.2|110332.2|110408.4|110358.4|110372.1|110322.1|24
1732914090000|2024-11-29 21:01:30|110381.2|110331.2|110383.6|110333.6|110405|110355|110380|110330|20
1732914100000|2024-11-29 21:01:40|110383.7|110333.7|110379.5|110329.5|110400|110350|110374.5|110324.5|19
1732914110000|2024-11-29 21:01:50|110378.5|110328.5|110403.4|110353.4|110403.4|110353.4|110377.4|110327.4|20
1732914120000|2024-11-29 21:02:00|110398.1|110348.1|110399.1|110349.1|110410.7|110360.7|110386|110336|23
1732914130000|2024-11-29 21:02:10|110398.9|110348.9|110379.5|110329.5|110463.7|110351.8|110375.2|110301.2|28
1732914140000|2024-11-29 21:02:20|110375.5|110325.5|110383.8|110333.8|110398.3|110348.3|110375.5|110325.5|15
1732914150000|2024-11-29 21:02:30|110383.9|110333.9|110407.2|110357.2|110412.4|110362.4|110382.7|110332.7|15
1732914160000|2024-11-29 21:02:40|110406|110356|110385.9|110335.9|110414|110364|110381.7|110331.7|33
1732914170000|2024-11-29 21:02:50|110389.6|110339.6|110386|110336|110409.8|110359.8|110382.3|110332.3|26
1732914180000|2024-11-29 21:03:00|110383.4|110333.4|110382.6|110332.6|110387.8|110337.8|110373.4|110323.4|17
1732914190000|2024-11-29 21:03:10|110382.8|110332.8|110383.2|110333.2|110387.8|110337.8|110380.2|110330.2|21
1732914200000|2024-11-29 21:03:20|110382.2|110332.2|110383.9|110333.9|110385.8|110335.8|110376.6|110326.6|18
1732914210000|2024-11-29 21:03:30|110384.3|110334.3|110383.8|110333.8|110388.1|110338.1|110371.5|110321.5|7
1732914220000|2024-11-29 21:03:40|110383.7|110333.7|110383.4|110333.4|110388.1|110338.1|110380.2|110330.2|15
1732914230000|2024-11-29 21:03:50|110383.5|110333.5|110394.3|110344.3|110419.8|110369.8|110375.7|110325.7|28
1732914240000|2024-11-29 21:04:00|110398.5|110348.5|110312|110262|110436.6|110351.9|110312|110225.2|33
1732914250000|2024-11-29 21:04:10|110311.6|110261.6|110314.9|110264.9|110328.9|110278.9|110311.6|110261.6|25
1732914260000|2024-11-29 21:04:20|110312.7|110262.7|110308.6|110258.6|110404.5|110275.7|110308.6|110219.8|37
1732914270000|2024-11-29 21:04:30|110309.4|110259.4|110310.8|110260.8|110394.9|110287.7|110306.8|110221.9|38
1732914280000|2024-11-29 21:04:40|110308.3|110258.3|110281.5|110231.5|110309|110259|110273.4|110223.4|27
1732914290000|2024-11-29 21:04:50|110279|110229|110286.7|110236.7|110296.1|110246.1|110277.5|110227.5|34
1732914300000|2024-11-29 21:05:00|110282.9|110232.9|110252.6|110202.6|110300.2|110250.2|110247.8|110197.8|38
1732914310000|2024-11-29 21:05:10|110252.1|110202.1|110245.2|110195.2|110252.9|110202.9|110245.2|110195.2|18
1732914320000|2024-11-29 21:05:20|110245.7|110195.7|110244.8|110194.8|110248.2|110198.2|110244.2|110194.2|18
1732914330000|2024-11-29 21:05:30|110246.3|110196.3|110310.3|110260.3|110416.7|110280.5|110246.3|110196.3|63
1732914340000|2024-11-29 21:05:40|110392.1|110212.8|110336.8|110286.8|110420.6|110301.8|110302.1|110212.8|60
1732914350000|2024-11-29 21:05:50|110355.5|110305.5|110334.4|110284.4|110420.1|110305.5|110319.1|110230.8|59
1732914360000|2024-11-29 21:06:00|110345.9|110295.9|110335.8|110285.8|110411.1|110308.5|110328.2|110240.6|54
1732914370000|2024-11-29 21:06:10|110339.9|110289.9|110335.5|110285.5|110349.2|110299.2|110324.6|110274.6|55
1732914380000|2024-11-29 21:06:20|110333.1|110283.1|110415.4|110246.8|110418.8|110294.9|110327.6|110241.5|24
1732914390000|2024-11-29 21:06:30|110343.3|110293.3|110340.7|110290.7|110349.7|110299.7|110333.8|110283.8|26
1732914400000|2024-11-29 21:06:40|110337.8|110287.8|110337.7|110287.7|110344|110294|110336.1|110286.1|22
1732914410000|2024-11-29 21:06:50|110336.4|110286.4|110333.4|110283.4|110342.9|110292.9|110328.6|110278.6|18
1732914420000|2024-11-29 21:07:00|110343.3|110293.3|110337|110287|110344.1|110294.1|110330.6|110280.6|17
1732914430000|2024-11-29 21:07:10|110340|110290|110336.4|110286.4|110348.7|110298.7|110335.5|110285.5|17
1732914440000|2024-11-29 21:07:20|110339.3|110289.3|110327|110277|110340.6|110290.6|110327|110277|13
1732914450000|2024-11-29 21:07:30|110330.6|110280.6|110336.9|110286.9|110340.1|110290.1|110326.8|110276.8|11
1732914460000|2024-11-29 21:07:40|110341.1|110291.1|110336.5|110286.5|110344.8|110294.8|110336.5|110286.5|10
1732914470000|2024-11-29 21:07:50|110332.9|110282.9|110338|110288|110346.7|110296.7|110332.9|110282.9|15
1732914480000|2024-11-29 21:08:00|110342.3|110292.3|110349.1|110299.1|110349.1|110299.1|110342.3|110292.3|5
1732914490000|2024-11-29 21:08:10|110348.6|110298.6|110337.6|110287.6|110348.6|110298.6|110336.2|110286.2|13
1732914500000|2024-11-29 21:08:20|110333|110283|110336|110286|110337.4|110287.4|110331.7|110281.7|16
1732914510000|2024-11-29 21:08:30|110332.7|110282.7|110343.2|110293.2|110343.2|110293.2|110325.9|110275.9|11
1732914520000|2024-11-29 21:08:40|110343.8|110293.8|110344.1|110294.1|110347.5|110297.5|110343.4|110293.4|7
1732914530000|2024-11-29 21:08:50|110344|110294|110338.6|110288.6|110347|110297|110338.6|110288.6|4
1732914540000|2024-11-29 21:09:00|110339.3|110289.3|110337.1|110287.1|110341.1|110291.1|110335.8|110285.8|6
1732914550000|2024-11-29 21:09:10|110333.1|110283.1|110344.4|110294.4|110344.4|110294.4|110333.1|110283.1|8
1732914570000|2024-11-29 21:09:30|110344.5|110294.5|110340.1|110290.1|110347.3|110297.3|110337.2|110287.2|8
1732914580000|2024-11-29 21:09:40|110339.7|110289.7|110337.4|110287.4|110344.8|110294.8|110337.4|110287.4|9
1732914590000|2024-11-29 21:09:50|110339.3|110289.3|110344.2|110294.2|110344.2|110294.2|110329.8|110279.8|11
1732914600000|2024-11-29 21:10:00|110337.5|110287.5|110348.2|110298.2|110348.2|110298.2|110337.5|110287.5|6
1732914610000|2024-11-29 21:10:10|110339|110289|110342|110292|110342|110292|110337.8|110287.8|3
1732914620000|2024-11-29 21:10:20|110344.6|110294.6|110339.2|110289.2|110344.6|110294.6|110338.1|110288.1|6
1732914630000|2024-11-29 21:10:30|110338.2|110288.2|110338.2|110288.2|110340.4|110290.4|110338.2|110288.2|5
1732914640000|2024-11-29 21:10:40|110338.7|110288.7|110339|110289|110339.5|110289.5|110338.5|110288.5|8
1732914650000|2024-11-29 21:10:50|110339.3|110289.3|110336.3|110286.3|110339.5|110289.5|110336.3|110286.3|7
1732914660000|2024-11-29 21:11:00|110336.5|110286.5|110340.9|110290.9|110340.9|110290.9|110336.5|110286.5|7
1732914670000|2024-11-29 21:11:10|110343.1|110293.1|110347.1|110297.1|110347.1|110297.1|110343.1|110293.1|4
1732914680000|2024-11-29 21:11:20|110347.3|110297.3|110347.1|110297.1|110347.3|110297.3|110347.1|110297.1|3
1732914690000|2024-11-29 21:11:30|110345|110295|110347.3|110297.3|110347.3|110297.3|110345|110295|5
1732914700000|2024-11-29 21:11:40|110345.2|110295.2|110352|110302|110352|110302|110345.2|110295.2|3
1732914710000|2024-11-29 21:11:50|110351.9|110301.9|110348.3|110298.3|110351.9|110301.9|110348.3|110298.3|3
1732914720000|2024-11-29 21:12:00|110351.8|110301.8|110304.9|110254.9|110379.2|110301.8|110280.1|110213.1|27
1732914730000|2024-11-29 21:12:10|110279.9|110229.9|110307.8|110257.8|110373|110262.4|110274.5|110189|31
1732914740000|2024-11-29 21:12:20|110276.3|110226.3|110392.4|110229.3|110443.2|110286|110276.3|110210.8|52
1732914750000|2024-11-29 21:12:30|110339.4|110289.4|110337.5|110287.5|110440.4|110291.1|110330.7|110243|22
1732914760000|2024-11-29 21:12:40|110336.7|110286.7|110411.6|110234.5|110446.4|110304.6|110317.6|110234.5|31
1732914770000|2024-11-29 21:12:50|110420.6|110234.3|110328.1|110278.1|110441.9|110304.4|110314.4|110227.2|53
1732914780000|2024-11-29 21:13:00|110316.6|110266.6|110328.4|110278.4|110435.8|110295.1|110316.4|110231.3|58
1732914790000|2024-11-29 21:13:10|110332.2|110282.2|110281.1|110231.1|110425.8|110295.1|110280.3|110195.2|46
1732914800000|2024-11-29 21:13:20|110280.3|110230.3|110371.1|110186.4|110412.9|110260.5|110267.3|110186.4|30
1732914810000|2024-11-29 21:13:30|110374.5|110200.2|110328.6|110278.6|110429.2|110283|110301.7|110200.2|57
1732914820000|2024-11-29 21:13:40|110324.8|110274.8|110417.3|110252|110460.5|110314.8|110319.7|110236.2|53
1732914830000|2024-11-29 21:13:50|110355.5|110305.5|110457.1|110257.1|110457.1|110305.5|110320.4|110231.3|41
1732914840000|2024-11-29 21:14:00|110447.1|110256.3|110460.4|110265.1|110460.4|110314.6|110336.3|110246.6|31
1732914850000|2024-11-29 21:14:10|110459.8|110265|110305.2|110255.2|110459.8|110313.2|110305.2|110233.9|31
1732914860000|2024-11-29 21:14:20|110302.8|110252.8|110267.6|110217.6|110310.7|110260.7|110259.8|110209.8|37
1732914870000|2024-11-29 21:14:30|110273.8|110223.8|110254.5|110204.5|110375.5|110249.1|110254.5|110195.3|47
1732914880000|2024-11-29 21:14:40|110277.6|110227.6|110272|110222|110292.1|110242.1|110258.6|110208.6|55
1732914890000|2024-11-29 21:14:50|110273.6|110223.6|110263.5|110213.5|110292|110242|110260.5|110210.5|50
1732914900000|2024-11-29 21:15:00|110263.4|110213.4|110263.3|110213.3|110276.8|110226.8|110258.4|110208.4|19
1732914910000|2024-11-29 21:15:10|110263|110213|110263.3|110213.3|110263.3|110213.3|110263|110213|2
1732914920000|2024-11-29 21:15:20|110261.6|110211.6|110262.3|110212.3|110262.3|110212.3|110260.4|110210.4|5
1732914930000|2024-11-29 21:15:30|110264.2|110214.2|110263.6|110213.6|110264.2|110214.2|110260.5|110210.5|6
1732914940000|2024-11-29 21:15:40|110261.1|110211.1|110264.1|110214.1|110264.1|110214.1|110261|110211|7
1732914950000|2024-11-29 21:15:50|110260.9|110210.9|110262.5|110212.5|110264.6|110214.6|110259.9|110209.9|12
1732914960000|2024-11-29 21:16:00|110261.9|110211.9|110263.7|110213.7|110263.7|110213.7|110259.5|110209.5|15
1732914970000|2024-11-29 21:16:10|110261.7|110211.7|110327.2|110277.2|110415.1|110286.1|110260.7|110198.1|35
1732914980000|2024-11-29 21:16:20|110323.3|110273.3|110324.1|110274.1|110339.4|110289.4|110315.5|110265.5|47
1732914990000|2024-11-29 21:16:30|110320.9|110270.9|110391.5|110225|110424.6|110289.9|110317.6|110223.7|50
1732915000000|2024-11-29 21:16:40|110406.8|110228.2|110330.2|110280.2|110426.8|110296|110318.7|110228.2|52
1732915010000|2024-11-29 21:16:50|110340.3|110290.3|110340.3|110290.3|110344.9|110294.9|110318.7|110268.7|51
1732915020000|2024-11-29 21:17:00|110327.5|110277.5|110353.7|110303.7|110421.4|110307.5|110319.5|110231.7|46
1732915030000|2024-11-29 21:17:10|110350.4|110300.4|110336.3|110286.3|110353.8|110303.8|110328.8|110278.8|27
1732915040000|2024-11-29 21:17:20|110340.1|110290.1|110426.5|110259.7|110426.5|110307.9|110340.1|110259.7|31
1732915050000|2024-11-29 21:17:30|110443.3|110244.8|110344.5|110294.5|110443.3|110304.6|110322.7|110231.6|45
1732915060000|2024-11-29 21:17:40|110348.6|110298.6|110411.2|110244.6|110413|110309.1|110328.8|110226.2|28
1732915070000|2024-11-29 21:17:50|110414|110236.8|110351.2|110301.2|110414|110308.2|110344.3|110236.8|21
1732915080000|2024-11-29 21:18:00|110353.3|110303.3|110406.1|110242.1|110410.4|110308.2|110340|110238.3|34
1732915090000|2024-11-29 21:18:10|110348.5|110298.5|110345.8|110295.8|110424.2|110309.7|110334|110230.6|38
1732915100000|2024-11-29 21:18:20|110345.5|110295.5|110449.2|110249.2|110452.1|110304.8|110330.1|110232.5|39
1732915110000|2024-11-29 21:18:30|110455.5|110255.5|110425.2|110233.9|110455.5|110255.5|110408.6|110219.7|21
1732915120000|2024-11-29 21:18:40|110415.3|110234.4|110397.6|110233.1|110419.6|110290.6|110340.6|110219.9|14
1732915130000|2024-11-29 21:18:50|110399.5|110220|110398.6|110222.7|110400.1|110285.5|110335.5|110218.3|18
1732915140000|2024-11-29 21:19:00|110399|110228.9|110339.2|110289.2|110421.8|110295.6|110339.2|110222.3|19
1732915150000|2024-11-29 21:19:10|110344|110294|110401.8|110229|110422.8|110295.8|110337.2|110228.6|21
1732915160000|2024-11-29 21:19:20|110389.2|110224.6|110396|110230.4|110465|110286.9|110329|110224.6|43
1732915170000|2024-11-29 21:19:30|110393|110231|110395.8|110231.7|110447.1|110298.4|110339.1|110228.9|38
1732915180000|2024-11-29 21:19:40|110398.8|110230.7|110440.3|110240.3|110450.3|110301.1|110340.2|110228|34
1732915190000|2024-11-29 21:19:50|110444.9|110244.9|110420.1|110246.3|110455.2|110255.2|110418.4|110225.9|25
1732915200000|2024-11-29 21:20:00|110426.5|110245.1|110399.5|110231.4|110446.1|110295.5|110345.5|110228.3|26
1732915210000|2024-11-29 21:20:10|110401.9|110236|110407.3|110240|110444.7|110298.2|110345|110228|34
1732915220000|2024-11-29 21:20:20|110345.5|110295.5|110349.6|110299.6|110418|110300|110344.3|110237.6|30
1732915230000|2024-11-29 21:20:30|110405.2|110239.9|110402.2|110238.1|110417.2|110299.4|110343.8|110228.3|25
1732915240000|2024-11-29 21:20:40|110402.9|110238.9|110414|110226.9|110447.1|110247.1|110401.8|110219.1|34
1732915250000|2024-11-29 21:20:50|110413.9|110230.9|110408|110221.4|110437.9|110237.9|110405.2|110220.4|12
1732915260000|2024-11-29 21:21:00|110405.1|110225.8|110416.6|110237.7|110434.7|110283|110333|110215.7|30
1732915270000|2024-11-29 21:21:10|110414.8|110223.6|110421.3|110222.9|110451.8|110293.9|110343.9|110222.3|35
1732915280000|2024-11-29 21:21:20|110447.5|110247.5|110441|110241|110447.5|110292.3|110336|110210.7|35
1732915290000|2024-11-29 21:21:30|110430.6|110230.6|110355.2|110305.2|110447.1|110307.2|110336.5|110223.2|32
1732915300000|2024-11-29 21:21:40|110352.7|110302.7|110413.2|110229.6|110448.3|110302.7|110349.9|110228.9|27
1732915310000|2024-11-29 21:21:50|110412.3|110236.6|110412.7|110242.9|110452.8|110299.4|110349.4|110236.6|15
1732915320000|2024-11-29 21:22:00|110418.1|110243|110425.1|110248.7|110469.1|110269.1|110415.7|110240.4|49
1732915330000|2024-11-29 21:22:10|110430.3|110248.5|110416.5|110249.9|110464|110264|110414.6|110246.8|36
1732915340000|2024-11-29 21:22:20|110414.4|110247.9|110453.9|110258.7|110466.2|110266.2|110414.4|110247.9|41
1732915350000|2024-11-29 21:22:30|110462.7|110262.7|110368.6|110318.6|110462.7|110327.4|110368.6|110258.5|39
1732915360000|2024-11-29 21:22:40|110434.4|110264.1|110435.7|110263.8|110441.4|110318.9|110367.3|110261.8|37
1732915370000|2024-11-29 21:22:50|110426.6|110263.2|110370.3|110320.3|110439|110320.3|110367.8|110261.5|29
1732915380000|2024-11-29 21:23:00|110374.1|110324.1|110421.5|110254.2|110447.2|110324.7|110367.6|110243.1|34
1732915390000|2024-11-29 21:23:10|110420.2|110248.3|110424|110255.9|110456.2|110256.2|110416.4|110225.2|32
1732915400000|2024-11-29 21:23:20|110422.9|110246.6|110359.4|110309.4|110460.9|110317.4|110359.4|110245.9|33
1732915410000|2024-11-29 21:23:30|110360.2|110310.2|110363.8|110313.8|110367.8|110317.8|110350.5|110300.5|27
1732915420000|2024-11-29 21:23:40|110362.6|110312.6|110364.3|110314.3|110370.9|110320.9|110359.8|110309.8|25
1732915430000|2024-11-29 21:23:50|110367.6|110317.6|110365.5|110315.5|110368.8|110318.8|110358.7|110308.7|22
1732915440000|2024-11-29 21:24:00|110362.3|110312.3|110365.3|110315.3|110374.9|110324.9|110361.2|110311.2|27
1732915450000|2024-11-29 21:24:10|110372.3|110322.3|110372.4|110322.4|110379.5|110329.5|110363.6|110313.6|28
1732915460000|2024-11-29 21:24:20|110372.5|110322.5|110370.1|110320.1|110380.6|110330.6|110362.3|110312.3|23
1732915470000|2024-11-29 21:24:30|110369|110319|110364.9|110314.9|110450.6|110326.1|110358.9|110271.6|30
1732915480000|2024-11-29 21:24:40|110365.6|110315.6|110365.4|110315.4|110367.2|110317.2|110359.2|110309.2|10
1732915490000|2024-11-29 21:24:50|110365.9|110315.9|110363.2|110313.2|110367.2|110317.2|110363.2|110313.2|8
1732915500000|2024-11-29 21:25:00|110359.5|110309.5|110365.8|110315.8|110368.1|110318.1|110358.9|110308.9|20
1732915510000|2024-11-29 21:25:10|110361.2|110311.2|110371.2|110321.2|110455.3|110335.3|110359.2|110281.4|34
1732915520000|2024-11-29 21:25:20|110369.8|110319.8|110375|110325|110446.5|110332|110366.3|110282|35
1732915530000|2024-11-29 21:25:30|110372|110322|110372.8|110322.8|110455.3|110326.3|110367.2|110280.6|25
1732915540000|2024-11-29 21:25:40|110370|110320|110368.5|110318.5|110477.1|110342|110359.1|110279|42
1732915550000|2024-11-29 21:25:50|110370.6|110320.6|110370.5|110320.5|110385.2|110335.2|110363|110313|31
1732915560000|2024-11-29 21:26:00|110371.7|110321.7|110370.7|110320.7|110378.2|110328.2|110365.1|110315.1|32
1732915570000|2024-11-29 21:26:10|110372.8|110322.8|110369.4|110319.4|110454.6|110334.4|110362.3|110275.6|36
1732915580000|2024-11-29 21:26:20|110370.6|110320.6|110378.4|110328.4|110442.4|110332.1|110366.4|110274.6|27
1732915590000|2024-11-29 21:26:30|110370|110320|110457.7|110278.1|110457.7|110335.7|110364.6|110278.1|34
1732915600000|2024-11-29 21:26:40|110375|110325|110426.9|110250.7|110465.1|110330.5|110366.3|110250.7|27
1732915610000|2024-11-29 21:26:50|110432.7|110258|110431.8|110268.6|110433|110268.6|110426.5|110241.4|18
1732915620000|2024-11-29 21:27:00|110435.5|110265|110431.8|110262.8|110460.9|110272.4|110424.3|110243.5|37
1732915630000|2024-11-29 21:27:10|110430.4|110264.3|110443.1|110262.7|110465.5|110266.8|110430|110243.8|22
1732915640000|2024-11-29 21:27:20|110435.3|110249.5|110435.5|110255.9|110441.9|110268.1|110431.9|110246.5|32
1732915650000|2024-11-29 21:27:30|110442.8|110261.9|110440.6|110249.7|110442.8|110261.9|110438.2|110249.7|14
1732915660000|2024-11-29 21:27:40|110439.7|110250.5|110434.7|110258.7|110440.6|110265.6|110427.8|110241.3|18
1732915670000|2024-11-29 21:27:50|110431.2|110251.5|110436.9|110246.6|110438.4|110262.1|110430.3|110242.5|14
1732915680000|2024-11-29 21:28:00|110434.5|110249.4|110429.2|110259.5|110436.9|110259.5|110429.2|110246.4|9
1732915690000|2024-11-29 21:28:10|110433.3|110262.8|110429|110259.2|110433.3|110262.8|110428.5|110243.5|10
1732915700000|2024-11-29 21:28:20|110430.8|110255.2|110428.7|110246.6|110436.3|110261.5|110427.2|110246.6|28
1732915710000|2024-11-29 21:28:30|110428.2|110259|110427.8|110259.1|110429.8|110260.3|110424.3|110241.4|12
1732915720000|2024-11-29 21:28:40|110425|110255.1|110440.5|110248.7|110443.5|110314.3|110363.2|110248.7|22
1732915730000|2024-11-29 21:28:50|110427.5|110256.8|110433.7|110243.9|110444|110256.8|110425.4|110237.6|15
1732915740000|2024-11-29 21:29:00|110430|110256.5|110432.5|110261.1|110450|110267.1|110429.3|110232.5|39
1732915750000|2024-11-29 21:29:10|110453.8|110254.5|110429.1|110238.4|110453.8|110259.2|110426.8|110226.8|30
1732915760000|2024-11-29 21:29:20|110435.5|110241.8|110428.3|110247.5|110452.5|110269.1|110426.7|110229.5|46
1732915770000|2024-11-29 21:29:30|110433.1|110257.3|110437.8|110258.7|110438.2|110322.4|110371.7|110243|22
1732915780000|2024-11-29 21:29:40|110439.3|110269.7|110427.7|110244.6|110439.3|110269.7|110427.7|110234.9|32
1732915790000|2024-11-29 21:29:50|110427.9|110258.2|110427.7|110262.1|110431.7|110264.8|110427.4|110237.6|30
1732915800000|2024-11-29 21:30:00|110432.9|110248.3|110432.5|110265.9|110438.5|110323.9|110371.7|110239.3|35
1732915810000|2024-11-29 21:30:10|110429.2|110252.6|110439.6|110265.9|110442.9|110323.5|110373.5|110241.7|17
1732915820000|2024-11-29 21:30:20|110431.6|110252.2|110430.4|110254.3|110438.8|110325.8|110375.6|110245.2|23
1732915830000|2024-11-29 21:30:30|110438.2|110256|110429.5|110254.4|110438.2|110324.8|110374.2|110235.8|14
1732915840000|2024-11-29 21:30:40|110376.7|110241.1|110430.7|110253.7|110455.9|110326.7|110376.7|110241.1|23
1732915850000|2024-11-29 21:30:50|110431.6|110268.1|110431.7|110248.9|110458.7|110326.9|110376.9|110244|18
1732915860000|2024-11-29 21:31:00|110377|110327|110434.9|110259.8|110461.6|110327.3|110376.5|110236.9|26
1732915870000|2024-11-29 21:31:10|110433.8|110243.2|110436.8|110268.5|110439.9|110272.1|110433.3|110242.8|22
1732915880000|2024-11-29 21:31:20|110436.2|110255.6|110439.7|110254.9|110439.7|110271|110436.2|110246.1|11
1732915890000|2024-11-29 21:31:30|110439.8|110242|110435.4|110255.1|110440.5|110271.8|110433.7|110235.3|18
1732915900000|2024-11-29 21:31:40|110435.5|110239.8|110435.2|110238.2|110457.1|110272.5|110434.1|110234.1|21
1732915910000|2024-11-29 21:31:50|110435.3|110241.8|110438.6|110250.2|110458.8|110266.5|110435.3|110241.8|17
1732915920000|2024-11-29 21:32:00|110438.1|110239.1|110431.2|110245.6|110440.7|110263.6|110431.2|110236.1|19
1732915930000|2024-11-29 21:32:10|110434.8|110259.3|110426.7|110248.1|110434.8|110259.6|110426.7|110241.2|20
1732915940000|2024-11-29 21:32:20|110430.4|110247.1|110455.9|110265.4|110455.9|110265.4|110424.9|110230.8|35
1732915950000|2024-11-29 21:32:30|110458.9|110257.8|110444.7|110258.4|110461.7|110266.7|110426.9|110231.4|39
1732915960000|2024-11-29 21:32:40|110432.2|110262.8|110431.5|110251.3|110464.4|110266.6|110426.5|110229.6|33
1732915970000|2024-11-29 21:32:50|110452.3|110262.7|110430.3|110247.9|110454.3|110265.9|110429.2|110233.2|26
1732915980000|2024-11-29 21:33:00|110457.3|110261.2|110431.9|110236.6|110461.9|110266|110430.3|110234.8|29
1732915990000|2024-11-29 21:33:10|110434.8|110244.4|110432.8|110261.6|110461.6|110264.6|110426.3|110236.6|27
1732916000000|2024-11-29 21:33:20|110434.9|110255.7|110432.2|110232.2|110456.2|110263|110426.8|110229.4|31
1732916010000|2024-11-29 21:33:30|110433|110257.7|110427.2|110247.9|110435.7|110259.1|110427.2|110228.7|26
1732916020000|2024-11-29 21:33:40|110431.9|110230|110430.5|110244.4|110437|110257|110426.4|110228|29
1732916030000|2024-11-29 21:33:50|110433.6|110247.3|110433.9|110251.7|110437.3|110261.3|110426.9|110228.5|18
1732916040000|2024-11-29 21:34:00|110430.8|110245.9|110434.9|110258.6|110437.7|110261.8|110427.3|110229.5|26
1732916050000|2024-11-29 21:34:10|110431.3|110257.4|110460|110260|110460|110260.5|110427.4|110231.6|21
1732916060000|2024-11-29 21:34:20|110452.8|110252.8|110424.6|110250.3|110463|110263|110424.6|110230.7|48
1732916070000|2024-11-29 21:34:30|110457.4|110249|110428.4|110252.5|110459.1|110260.1|110424.2|110234.1|45
1732916080000|2024-11-29 21:34:40|110430.9|110255.2|110429.6|110239.3|110449.1|110258.4|110428.4|110239.3|17
1732916090000|2024-11-29 21:34:50|110430.7|110256|110428.2|110248.4|110453.6|110257.7|110427.9|110233.6|24
1732916100000|2024-11-29 21:35:00|110430.7|110248.5|110431|110233.3|110440.9|110259.6|110428.2|110231.9|25
1732916110000|2024-11-29 21:35:10|110429.8|110247.7|110430.5|110253.2|110451.6|110259.3|110429.8|110236.8|10
1732916120000|2024-11-29 21:35:20|110430.4|110239.1|110430.4|110235.7|110430.8|110248.3|110430.4|110233.2|13
1732916130000|2024-11-29 21:35:30|110430.6|110250.7|110430.6|110240.4|110430.6|110252.1|110430.5|110238.6|7
1732916140000|2024-11-29 21:35:40|110430.4|110249.2|110433.8|110258.7|110461.9|110271.5|110430.4|110233.4|23
1732916150000|2024-11-29 21:35:50|110431.3|110255.6|110432.3|110244|110437|110260.9|110430.5|110239|21
1732916160000|2024-11-29 21:36:00|110432|110252.2|110431.4|110243.3|110434.2|110257.6|110429.5|110239.3|10
1732916170000|2024-11-29 21:36:10|110431.8|110249.4|110432.5|110232.8|110456.8|110260|110429.1|110232.8|31
1732916180000|2024-11-29 21:36:20|110428.9|110249.1|110426.7|110247.6|110456|110256|110421.4|110235.1|28
1732916190000|2024-11-29 21:36:30|110431.5|110231.5|110434.7|110234.7|110458.8|110258.8|110431.5|110231.5|35
1732916200000|2024-11-29 21:36:40|110433.6|110233.6|110459.3|110259.3|110459.3|110259.3|110427.2|110227.2|45
1732916210000|2024-11-29 21:36:50|110452|110252|110430.3|110230.3|110453.3|110253.3|110426.6|110226.6|21
1732916220000|2024-11-29 21:37:00|110427.5|110227.5|110431.5|110231.5|110439|110239|110427.5|110227.5|20
1732916230000|2024-11-29 21:37:10|110434.3|110234.3|110443.6|110243.6|110463.9|110263.9|110431.8|110231.8|26
1732916240000|2024-11-29 21:37:20|110445.7|110245.7|110434.3|110234.3|110453.1|110253.1|110430.2|110230.2|18
1732916250000|2024-11-29 21:37:30|110441.1|110241.1|110432.4|110232.4|110443.6|110243.6|110429.6|110229.6|19
1732916260000|2024-11-29 21:37:40|110430|110230|110452.8|110252.8|110481.8|110281.8|110428.4|110228.4|19
1732916270000|2024-11-29 21:37:50|110452.4|110252.4|110454.8|110254.8|110454.8|110254.8|110450.8|110250.8|13
1732916280000|2024-11-29 21:38:00|110453|110253|110454.7|110254.7|110454.7|110254.7|110450.4|110250.4|14
1732916290000|2024-11-29 21:38:10|110453|110253|110454.3|110254.3|110454.9|110254.9|110452.7|110252.7|13
1732916300000|2024-11-29 21:38:20|110452.6|110252.6|110461.1|110261.1|110464|110264|110452.6|110252.6|24
1732916310000|2024-11-29 21:38:30|110459.8|110259.8|110479.5|110279.5|110497.5|110297.5|110459.8|110259.8|40
1732916320000|2024-11-29 21:38:40|110476.8|110276.8|110474.9|110274.9|110500.1|110300.1|110470.1|110270.1|40
1732916330000|2024-11-29 21:38:50|110478.9|110278.9|110469.2|110269.2|110488|110288|110463.8|110263.8|32
1732916340000|2024-11-29 21:39:00|110473.6|110273.6|110466.8|110266.8|110495.9|110295.9|110464.2|110264.2|35
1732916350000|2024-11-29 21:39:10|110465.3|110265.3|110466.3|110266.3|110474.1|110274.1|110462.5|110262.5|23
1732916360000|2024-11-29 21:39:20|110464.7|110264.7|110465|110265|110474|110274|110464.2|110264.2|22
1732916370000|2024-11-29 21:39:30|110464.4|110264.4|110463|110263|110484.8|110284.8|110462.2|110262.2|23
1732916380000|2024-11-29 21:39:40|110467.5|110267.5|110480.2|110280.2|110490.9|110290.9|110460.7|110260.7|37
1732916390000|2024-11-29 21:39:50|110477.7|110277.7|110487|110287|110493.7|110293.7|110462.1|110262.1|31
1732916400000|2024-11-29 21:40:00|110483.2|110283.2|110466.8|110266.8|110490.5|110290.5|110462.7|110262.7|38
1732916410000|2024-11-29 21:40:10|110468.6|110268.6|110463.4|110263.4|110473|110273|110460.3|110260.3|26
1732916420000|2024-11-29 21:40:20|110462.5|110262.5|110469.1|110269.1|110470.7|110270.7|110459.9|110259.9|27
1732916430000|2024-11-29 21:40:30|110462.9|110262.9|110463.8|110263.8|110467.8|110267.8|110461.2|110261.2|18
1732916440000|2024-11-29 21:40:40|110463.1|110263.1|110467.7|110267.7|110467.7|110267.7|110463.1|110263.1|18
1732916450000|2024-11-29 21:40:50|110463.8|110263.8|110462.2|110262.2|110467.7|110267.7|110462.2|110262.2|20
1732916460000|2024-11-29 21:41:00|110462.9|110262.9|110463.2|110263.2|110469.2|110269.2|110461.1|110261.1|25
1732916470000|2024-11-29 21:41:10|110462.3|110262.3|110467.9|110267.9|110490|110290|110458.4|110258.4|31
1732916480000|2024-11-29 21:41:20|110467.7|110267.7|110466.7|110266.7|110492.4|110292.4|110460.6|110260.6|36
1732916490000|2024-11-29 21:41:30|110460.6|110260.6|110459.8|110259.8|110465.7|110265.7|110455.6|110255.6|26
1732916500000|2024-11-29 21:41:40|110462.9|110262.9|110459.8|110259.8|110465.7|110265.7|110455.6|110255.6|25
1732916510000|2024-11-29 21:41:50|110463|110263|110459.8|110259.8|110465.7|110265.7|110455.8|110255.8|21
1732916520000|2024-11-29 21:42:00|110463|110263|110463.4|110263.4|110465.7|110265.7|110454.1|110254.1|25
1732916530000|2024-11-29 21:42:10|110463.7|110263.7|110463.2|110263.2|110463.7|110263.7|110455.4|110255.4|22
1732916540000|2024-11-29 21:42:20|110462.2|110262.2|110456.3|110256.3|110466.2|110266.2|110456.2|110256.2|25
1732916550000|2024-11-29 21:42:30|110460.3|110260.3|110460.1|110260.1|110464.5|110264.5|110454.9|110254.9|26
1732916560000|2024-11-29 21:42:40|110460.2|110260.2|110460.2|110260.2|110465.2|110265.2|110456.3|110256.3|24
1732916570000|2024-11-29 21:42:50|110463.6|110263.6|110464.6|110264.6|110466|110266|110456.2|110256.2|23
1732916580000|2024-11-29 21:43:00|110461.3|110261.3|110465.9|110265.9|110466.3|110266.3|110456.2|110256.2|25
1732916590000|2024-11-29 21:43:10|110463.8|110263.8|110460.1|110260.1|110466.4|110266.4|110457.6|110257.6|27
1732916600000|2024-11-29 21:43:20|110459.5|110259.5|110465.2|110265.2|110469.4|110269.4|110459.5|110259.5|26
1732916610000|2024-11-29 21:43:30|110468|110268|110463.8|110263.8|110469|110269|110460.9|110260.9|27
1732916620000|2024-11-29 21:43:40|110465.1|110265.1|110468.4|110268.4|110468.4|110268.4|110460.5|110260.5|28
1732916630000|2024-11-29 21:43:50|110468.3|110268.3|110466.4|110266.4|110468.3|110268.3|110460.6|110260.6|25
1732916640000|2024-11-29 21:44:00|110460.6|110260.6|110463.3|110263.3|110468.5|110268.5|110460.6|110260.6|25
1732916650000|2024-11-29 21:44:10|110466.3|110266.3|110457.3|110257.3|110468.5|110268.5|110453.2|110253.2|25
1732916660000|2024-11-29 21:44:20|110460.5|110260.5|110456.2|110256.2|110461.1|110261.1|110451.7|110251.7|23
1732916670000|2024-11-29 21:44:30|110459.5|110259.5|110462.4|110262.4|110462.4|110262.4|110451.6|110251.6|26
1732916680000|2024-11-29 21:44:40|110457.8|110257.8|110451.6|110251.6|110462.4|110262.4|110451.6|110251.6|21
1732916690000|2024-11-29 21:44:50|110458.1|110258.1|110469.6|110269.6|110473.7|110273.7|110451.6|110251.6|24
1732916700000|2024-11-29 21:45:00|110468.8|110268.8|110467.2|110267.2|110476.2|110276.2|110463|110263|22
1732916710000|2024-11-29 21:45:10|110470.8|110270.8|110466.8|110266.8|110473.8|110273.8|110453.8|110253.8|25
1732916720000|2024-11-29 21:45:20|110457.4|110257.4|110459.9|110259.9|110459.9|110259.9|110457.3|110257.3|12
1732916730000|2024-11-29 21:45:30|110457.4|110257.4|110457.7|110257.7|110471.9|110271.9|110456.6|110256.6|15
1732916740000|2024-11-29 21:45:40|110460.2|110260.2|110457.4|110257.4|110460.2|110260.2|110457.3|110257.3|11
1732916750000|2024-11-29 21:45:50|110459.9|110259.9|110457.5|110257.5|110459.9|110259.9|110457.3|110257.3|10
1732916760000|2024-11-29 21:46:00|110459.9|110259.9|110459.7|110259.7|110462.7|110262.7|110457|110257|10
1732916770000|2024-11-29 21:46:10|110462.1|110262.1|110459.7|110259.7|110462.2|110262.2|110459.6|110259.6|6
1732916780000|2024-11-29 21:46:20|110462.2|110262.2|110459.8|110259.8|110462.2|110262.2|110459.7|110259.7|9
1732916790000|2024-11-29 21:46:30|110462.2|110262.2|110459.6|110259.6|110462.8|110262.8|110456.6|110256.6|14
1732916800000|2024-11-29 21:46:40|110455.7|110255.7|110456.1|110256.1|110462.2|110262.2|110455.7|110255.7|13
1732916810000|2024-11-29 21:46:50|110459.7|110259.7|110460|110260|110462.3|110262.3|110455.4|110255.4|18
1732916820000|2024-11-29 21:47:00|110458.5|110258.5|110457.8|110257.8|110459.4|110259.4|110450.7|110250.7|18
1732916830000|2024-11-29 21:47:10|110459.4|110259.4|110459.4|110259.4|110462.4|110262.4|110459.3|110259.3|5
1732916840000|2024-11-29 21:47:20|110459.3|110259.3|110457.5|110257.5|110459.9|110259.9|110456.1|110256.1|6
1732916850000|2024-11-29 21:47:30|110459.4|110259.4|110459.4|110259.4|110459.4|110259.4|110456.1|110256.1|9
1732916860000|2024-11-29 21:47:40|110457.8|110257.8|110457.8|110257.8|110457.8|110257.8|110452.3|110252.3|5
1732916870000|2024-11-29 21:47:50|110457.5|110257.5|110444.8|110244.8|110464.2|110264.2|110444.8|110244.8|9
1732916880000|2024-11-29 21:48:00|110445|110245|110465.8|110265.8|110505.1|110305.1|110444.7|110244.7|42
1732916890000|2024-11-29 21:48:10|110489.5|110289.5|110452.4|110252.4|110490.4|110290.4|110435.9|110235.9|31
1732916900000|2024-11-29 21:48:20|110452.5|110252.5|110462.2|110262.2|110486.2|110286.2|110443.8|110243.8|23
1732916910000|2024-11-29 21:48:30|110479.4|110279.4|110456.5|110256.5|110493.4|110293.4|110456.5|110256.5|28
1732916920000|2024-11-29 21:48:40|110469.8|110269.8|110460.6|110260.6|110474.3|110274.3|110452.2|110252.2|23
1732916930000|2024-11-29 21:48:50|110462.1|110262.1|110455.7|110255.7|110478.2|110278.2|110447.5|110247.5|25
1732916940000|2024-11-29 21:49:00|110448.3|110248.3|110454.1|110254.1|110491.2|110291.2|110447.4|110247.4|37
1732916950000|2024-11-29 21:49:10|110463.2|110263.2|110459.7|110259.7|110467.5|110267.5|110459.7|110259.7|5
1732916960000|2024-11-29 21:49:20|110459.6|110259.6|110459.6|110259.6|110461.3|110261.3|110459|110259|5
1732916970000|2024-11-29 21:49:30|110458.2|110258.2|110459.8|110259.8|110459.8|110259.8|110456.7|110256.7|6
1732916980000|2024-11-29 21:49:40|110462|110262|110460.3|110260.3|110470.6|110270.6|110438.1|110238.1|8
1732916990000|2024-11-29 21:49:50|110458.4|110258.4|110457.9|110257.9|110460.3|110260.3|110457.9|110257.9|6
1732917000000|2024-11-29 21:50:00|110458.5|110258.5|110461.4|110261.4|110461.6|110261.6|110458.5|110258.5|6
1732917010000|2024-11-29 21:50:10|110461.7|110261.7|110463.2|110263.2|110473.5|110273.5|110447.8|110247.8|8
1732917020000|2024-11-29 21:50:20|110463|110263|110471.7|110271.7|110476.7|110276.7|110463|110263|11
1732917030000|2024-11-29 21:50:30|110475.6|110275.6|110478|110278|110478.8|110278.8|110475.6|110275.6|8
1732917040000|2024-11-29 21:50:40|110473.2|110273.2|110488.3|110288.3|110515.1|110315.1|110473|110273|9
1732917050000|2024-11-29 21:50:50|110485.7|110285.7|110469.4|110269.4|110490.6|110290.6|110469.4|110269.4|7
1732917060000|2024-11-29 21:51:00|110489.1|110289.1|110597.9|110397.9|110604.2|110404.2|110470|110270|22
1732917070000|2024-11-29 21:51:10|110608.9|110408.9|110595.2|110395.2|110610|110410|110527.5|110327.5|12
1732917080000|2024-11-29 21:51:20|110596.5|110396.5|110583.1|110383.1|110628.6|110428.6|110561|110361|15
1732917090000|2024-11-29 21:51:30|110547|110347|110535.7|110335.7|110547|110347|110535.7|110335.7|3
1732917100000|2024-11-29 21:51:40|110648.2|110448.2|110657.7|110457.7|110657.7|110457.7|110648.2|110448.2|2
1732917110000|2024-11-29 21:51:50|110652.2|110452.2|110640.7|110440.7|110652.2|110452.2|110640.7|110440.7|2
1732917150000|2024-11-29 21:52:30|110646.8|110446.8|110563.1|110363.1|110646.8|110446.8|110563.1|110363.1|4
1732917170000|2024-11-29 21:52:50|110641.2|110441.2|110641.2|110441.2|110641.2|110441.2|110641.2|110441.2|1
1732917180000|2024-11-29 21:53:00|110639.5|110439.5|110641.1|110441.1|110641.6|110441.6|110639.5|110439.5|8
1732917190000|2024-11-29 21:53:10|110638.9|110438.9|110625.9|110425.9|110639.3|110439.3|110516|110316|7
1732917200000|2024-11-29 21:53:20|110643.7|110443.7|110610.3|110410.3|110643.7|110443.7|110557.4|110357.4|13
1732917210000|2024-11-29 21:53:30|110609.7|110409.7|110535.7|110335.7|110609.7|110409.7|110533.3|110333.3|24
1732917220000|2024-11-29 21:53:40|110535.9|110335.9|110530.6|110330.6|110575.6|110375.6|110528|110328|14
1732917230000|2024-11-29 21:53:50|110575.6|110375.6|110540.7|110340.7|110582.2|110382.2|110540.7|110340.7|13
1732917240000|2024-11-29 21:54:00|110541.1|110341.1|110562.2|110362.2|110574.9|110374.9|110527.9|110327.9|11
1732917250000|2024-11-29 21:54:10|110536.5|110336.5|110538.3|110338.3|110575.4|110375.4|110534|110334|10
1732917260000|2024-11-29 21:54:20|110572.5|110372.5|110562.9|110362.9|110609.5|110409.5|110538|110338|13
1732917270000|2024-11-29 21:54:30|110599.3|110399.3|110557.6|110357.6|110624.5|110424.5|110543.6|110343.6|23
1732917280000|2024-11-29 21:54:40|110575.5|110375.5|110561.2|110361.2|110597.9|110397.9|110557.5|110357.5|18
1732917290000|2024-11-29 21:54:50|110573.7|110373.7|110578.4|110378.4|110588|110388|110551|110351|11
1732917300000|2024-11-29 21:55:00|110579.2|110379.2|110521.6|110321.6|110579.2|110379.2|110512.6|110312.6|24
1732917310000|2024-11-29 21:55:10|110545.7|110345.7|110554.6|110354.6|110575.4|110375.4|110485.5|110285.5|12
1732917320000|2024-11-29 21:55:20|110513.9|110313.9|110552.5|110352.5|110575.9|110375.9|110513.9|110313.9|16
1732917330000|2024-11-29 21:55:30|110575.7|110375.7|110551.7|110351.7|110576.3|110376.3|110514.7|110314.7|14
1732917340000|2024-11-29 21:55:40|110530.7|110330.7|110534.2|110334.2|110563.4|110363.4|110485.8|110285.8|20
1732917350000|2024-11-29 21:55:50|110521.7|110321.7|110492.3|110292.3|110543.5|110343.5|110492.3|110292.3|34
1732917360000|2024-11-29 21:56:00|110533.9|110333.9|110530.1|110330.1|110543.4|110343.4|110516.1|110316.1|15
1732917370000|2024-11-29 21:56:10|110534.2|110334.2|110534.2|110334.2|110541.1|110341.1|110534.2|110334.2|5
1732917380000|2024-11-29 21:56:20|110541.1|110341.1|110534.2|110334.2|110541.1|110341.1|110533.6|110333.6|7
1732917390000|2024-11-29 21:56:30|110541.1|110341.1|110534.4|110334.4|110541.1|110341.1|110534|110334|7
1732917400000|2024-11-29 21:56:40|110532.3|110332.3|110532.8|110332.8|110532.9|110332.9|110532.2|110332.2|4
1732917410000|2024-11-29 21:56:50|110539.9|110339.9|110532.3|110332.3|110540.4|110340.4|110532.3|110332.3|10
1732917420000|2024-11-29 21:57:00|110532.9|110332.9|110543.3|110343.3|110543.3|110343.3|110529.9|110329.9|9
1732917430000|2024-11-29 21:57:10|110534|110334|110534.2|110334.2|110543.6|110343.6|110530.4|110330.4|6
1732917440000|2024-11-29 21:57:20|110530.7|110330.7|110530.7|110330.7|110543.6|110343.6|110530.6|110330.6|9
1732917450000|2024-11-29 21:57:30|110543.6|110343.6|110530.6|110330.6|110543.6|110343.6|110530.6|110330.6|6
1732917460000|2024-11-29 21:57:40|110534.2|110334.2|110531.6|110331.6|110534.5|110334.5|110530.6|110330.6|9
1732917470000|2024-11-29 21:57:50|110530.5|110330.5|110540.3|110340.3|110540.3|110340.3|110529.9|110329.9|5
1732917480000|2024-11-29 21:58:00|110540.2|110340.2|110531.7|110331.7|110540.3|110340.3|110530|110330|8
1732917490000|2024-11-29 21:58:10|110531.6|110331.6|110531.7|110331.7|110531.7|110331.7|110531.6|110331.6|2
1732917500000|2024-11-29 21:58:20|110531.6|110331.6|110531.7|110331.7|110531.7|110331.7|110531.6|110331.6|4
1732917510000|2024-11-29 21:58:30|110535.2|110335.2|110531.7|110331.7|110536.3|110336.3|110531.6|110331.6|10
1732917520000|2024-11-29 21:58:40|110531.1|110331.1|110531.1|110331.1|110531.1|110331.1|110531.1|110331.1|1
1732917530000|2024-11-29 21:58:50|110545.5|110345.5|110531.8|110331.8|110545.5|110345.5|110531.1|110331.1|5
1733086800000|2024-12-01 21:00:00|110605.8|110385.8|110605.8|110385.8|110605.8|110385.8|110605.8|110385.8|1
1733090840000|2024-12-01 22:07:20|110595.8|110395.8|110595.8|110395.8|110595.8|110395.8|110595.8|110395.8|1
1733091080000|2024-12-01 22:11:20|110490.1|110290.1|110500.8|110300.8|110500.8|110300.8|110490.1|110290.1|2
1733094120000|2024-12-01 23:02:00|110581.3|110381.3|110589.2|110389.2|110606.6|110406.6|110581.3|110381.3|3
1733094150000|2024-12-01 23:02:30|110606.9|110406.9|110606.9|110406.9|110606.9|110406.9|110606.9|110406.9|1
1733094160000|2024-12-01 23:02:40|110622.6|110422.6|110622.6|110422.6|110622.6|110422.6|110622.6|110422.6|1
1733094190000|2024-12-01 23:03:10|110635.9|110435.9|110656.1|110456.1|110656.1|110456.1|110635.9|110435.9|2
1733094200000|2024-12-01 23:03:20|110663.7|110463.7|110663.7|110463.7|110663.7|110463.7|110663.7|110463.7|1
1733094210000|2024-12-01 23:03:30|110655|110455|110655|110455|110655|110455|110655|110455|1
1733094230000|2024-12-01 23:03:50|110667.6|110467.6|110667.6|110467.6|110667.6|110467.6|110667.6|110467.6|1
1733094240000|2024-12-01 23:04:00|110683.8|110483.8|110692.2|110492.2|110692.2|110492.2|110667.4|110467.4|3
1733094270000|2024-12-01 23:04:30|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|1
1733094290000|2024-12-01 23:04:50|110647.4|110447.4|110647.4|110447.4|110647.4|110447.4|110647.4|110447.4|1
1733094300000|2024-12-01 23:05:00|110627.3|110427.3|110627.3|110427.3|110627.3|110427.3|110627.3|110427.3|1
1733094320000|2024-12-01 23:05:20|110650.4|110450.4|110650.4|110450.4|110650.4|110450.4|110650.4|110450.4|1
1733094360000|2024-12-01 23:06:00|110672.8|110472.8|110672.8|110472.8|110672.8|110472.8|110672.8|110472.8|1
1733094380000|2024-12-01 23:06:20|110693.7|110493.7|110693.7|110493.7|110693.7|110493.7|110693.7|110493.7|1
1733094390000|2024-12-01 23:06:30|110715.1|110515.1|110738.7|110538.7|110738.7|110538.7|110715.1|110515.1|3
1733094400000|2024-12-01 23:06:40|110720.4|110520.4|110720.4|110520.4|110720.4|110520.4|110720.4|110520.4|1
1733094420000|2024-12-01 23:07:00|110707.2|110507.2|110707.2|110507.2|110707.2|110507.2|110707.2|110507.2|1
1733094440000|2024-12-01 23:07:20|110723|110523|110723|110523|110723|110523|110723|110523|1
1733094490000|2024-12-01 23:08:10|110710.2|110510.2|110710.2|110510.2|110710.2|110510.2|110710.2|110510.2|1
1733094500000|2024-12-01 23:08:20|110693.3|110493.3|110693.3|110493.3|110693.3|110493.3|110693.3|110493.3|1
1733094550000|2024-12-01 23:09:10|110683.4|110483.4|110683.4|110483.4|110683.4|110483.4|110683.4|110483.4|1
1733094560000|2024-12-01 23:09:20|110732.3|110532.3|110683.4|110483.4|110732.3|110532.3|110683.4|110483.4|7
1733094570000|2024-12-01 23:09:30|110686.9|110486.9|110686.9|110486.9|110686.9|110486.9|110686.9|110486.9|1
1733094590000|2024-12-01 23:09:50|110696.1|110496.1|110697.1|110497.1|110699.7|110499.7|110696.1|110496.1|4
1733094600000|2024-12-01 23:10:00|110716.9|110516.9|110696.1|110531|110716.9|110531|110696.1|110512.9|4
1733094610000|2024-12-01 23:10:10|110685.6|110518.3|110685.6|110518.3|110685.6|110518.3|110630.6|110430.6|7
1733094620000|2024-12-01 23:10:20|110701.2|110501.2|110723.9|110523.9|110737.6|110537.6|110697.8|110497.8|6
1733094630000|2024-12-01 23:10:30|110721.3|110521.3|110723.9|110523.9|110723.9|110523.9|110721.3|110521.3|2
1733094650000|2024-12-01 23:10:50|110724.9|110524.9|110726.5|110526.5|110726.5|110526.5|110724.9|110524.9|2
1733094660000|2024-12-01 23:11:00|110726.3|110526.3|110726.3|110526.3|110726.3|110526.3|110726.3|110526.3|1
1733094670000|2024-12-01 23:11:10|110722.9|110522.9|110726.3|110526.3|110726.3|110526.3|110722.9|110522.9|2
1733094680000|2024-12-01 23:11:20|110709.7|110509.7|110709.7|110509.7|110709.7|110509.7|110709.7|110509.7|1
1733094690000|2024-12-01 23:11:30|110711.8|110511.8|110710|110510|110713.6|110513.6|110710|110510|3
1733094700000|2024-12-01 23:11:40|110711.8|110511.8|110710|110510|110713.6|110513.6|110710|110510|3
1733094740000|2024-12-01 23:12:20|110704|110504|110704.3|110504.3|110704.3|110504.3|110704|110504|2
1733094750000|2024-12-01 23:12:30|110706.1|110506.1|110704|110504|110706.1|110506.1|110704|110504|2
1733094770000|2024-12-01 23:12:50|110704.3|110504.3|110704.3|110504.3|110704.3|110504.3|110704.3|110504.3|1
1733094790000|2024-12-01 23:13:10|110716.3|110516.3|110716.3|110516.3|110716.3|110516.3|110716.3|110516.3|1
1733094810000|2024-12-01 23:13:30|110716.5|110516.5|110716.5|110516.5|110716.5|110516.5|110716.5|110516.5|1
1733094840000|2024-12-01 23:14:00|110691|110491|110689.5|110489.5|110691|110491|110689.5|110489.5|2
1733094890000|2024-12-01 23:14:50|110704.2|110504.2|110703.8|110503.8|110704.2|110504.2|110703.8|110503.8|2
1733094900000|2024-12-01 23:15:00|110704.2|110504.2|110700.5|110500.5|110704.2|110504.2|110700.5|110500.5|3
1733094920000|2024-12-01 23:15:20|110702.4|110502.4|110703.8|110503.8|110704.2|110504.2|110702.4|110502.4|3
1733094950000|2024-12-01 23:15:50|110693.9|110493.9|110693.9|110493.9|110693.9|110493.9|110693.9|110493.9|1
1733094960000|2024-12-01 23:16:00|110695.8|110495.8|110695.8|110495.8|110695.8|110495.8|110695.8|110495.8|1
1733094970000|2024-12-01 23:16:10|110697.6|110497.6|110693.9|110493.9|110697.6|110497.6|110693.9|110493.9|4
1733095000000|2024-12-01 23:16:40|110706.4|110506.4|110706.4|110506.4|110706.4|110506.4|110706.4|110506.4|1
1733095010000|2024-12-01 23:16:50|110706|110506|110706|110506|110706|110506|110706|110506|1
1733095020000|2024-12-01 23:17:00|110707.8|110507.8|110706|110506|110707.8|110507.8|110706|110506|4
1733095060000|2024-12-01 23:17:40|110692.6|110492.6|110692.6|110492.6|110692.6|110492.6|110692.6|110492.6|1
1733095070000|2024-12-01 23:17:50|110691.9|110491.9|110696.3|110496.3|110696.3|110496.3|110689|110489|5
1733095080000|2024-12-01 23:18:00|110711.2|110511.2|110714.9|110514.9|110714.9|110514.9|110711.2|110511.2|2
1733095130000|2024-12-01 23:18:50|110713.9|110513.9|110713.9|110513.9|110713.9|110513.9|110713.9|110513.9|1
1733095150000|2024-12-01 23:19:10|110710.9|110510.9|110710.9|110510.9|110710.9|110510.9|110710.9|110510.9|1
1733095190000|2024-12-01 23:19:50|110710|110510|110711.8|110511.8|110711.8|110511.8|110710|110510|2
1733095210000|2024-12-01 23:20:10|110724.4|110524.4|110728.1|110528.1|110728.1|110528.1|110724.4|110524.4|2
1733095230000|2024-12-01 23:20:30|110731.8|110531.8|110731.8|110531.8|110731.8|110531.8|110731.8|110531.8|1
1733095240000|2024-12-01 23:20:40|110728.7|110528.7|110752.3|110552.3|110752.3|110552.3|110728.7|110528.7|2
1733095250000|2024-12-01 23:20:50|110749.4|110549.4|110749.4|110549.4|110749.4|110549.4|110747.6|110547.6|5
1733095290000|2024-12-01 23:21:30|110742|110542|110742|110542|110742|110542|110742|110542|1
1733095320000|2024-12-01 23:22:00|110741.3|110541.3|110741.3|110541.3|110741.3|110541.3|110741.3|110541.3|1
1733095330000|2024-12-01 23:22:10|110763.8|110563.8|110763.8|110563.8|110763.8|110563.8|110763.8|110563.8|1
1733095340000|2024-12-01 23:22:20|110765.7|110565.7|110767.5|110567.5|110767.5|110567.5|110765.7|110565.7|2
1733095390000|2024-12-01 23:23:10|110769.1|110569.1|110769.1|110569.1|110769.1|110569.1|110769.1|110569.1|1
1733095400000|2024-12-01 23:23:20|110767.9|110567.9|110769.7|110569.7|110769.7|110569.7|110767.9|110567.9|2
1733095410000|2024-12-01 23:23:30|110783|110583|110783|110583|110783|110583|110783|110583|1
1733095420000|2024-12-01 23:23:40|110799|110599|110801.8|110601.8|110801.8|110601.8|110799|110599|2
1733095430000|2024-12-01 23:23:50|110789|110589|110801.8|110601.8|110801.8|110601.8|110789|110589|3
1733095440000|2024-12-01 23:24:00|110820.5|110620.5|110815|110615|110820.5|110620.5|110815|110615|2
1733095450000|2024-12-01 23:24:10|110823.6|110623.6|110823.6|110623.6|110823.6|110623.6|110823.6|110623.6|1
1733095460000|2024-12-01 23:24:20|110822.5|110622.5|110827.2|110627.2|110827.2|110627.2|110822.2|110622.2|8
1733095470000|2024-12-01 23:24:30|110827.1|110627.1|110823.6|110623.6|110832.2|110632.2|110823.6|110623.6|8
1733095480000|2024-12-01 23:24:40|110825.6|110625.6|110826.3|110626.3|110830.7|110630.7|110821.4|110621.4|8
1733095490000|2024-12-01 23:24:50|110827.4|110627.4|110822.1|110622.1|110828.6|110628.6|110815|110615|8
1733095500000|2024-12-01 23:25:00|110815|110615|110808.3|110608.3|110815|110615|110800.2|110600.2|8
1733095510000|2024-12-01 23:25:10|110805.2|110605.2|110832.3|110632.3|110838.7|110638.7|110805.2|110605.2|11
1733095520000|2024-12-01 23:25:20|110833.8|110633.8|110858.7|110658.7|110858.7|110658.7|110832.9|110632.9|12
1733095530000|2024-12-01 23:25:30|110858.4|110658.4|110847.6|110647.6|110860.2|110660.2|110847.6|110647.6|9
1733095540000|2024-12-01 23:25:40|110847.5|110647.5|110870.2|110670.2|110870.2|110670.2|110847.5|110647.5|10
1733095550000|2024-12-01 23:25:50|110859.5|110659.5|110869.1|110669.1|110869.1|110669.1|110856.8|110656.8|8
1733095560000|2024-12-01 23:26:00|110863.2|110663.2|110856.4|110656.4|110872.7|110672.7|110852.6|110652.6|9
1733095570000|2024-12-01 23:26:10|110856.7|110656.7|110851.6|110651.6|110857.3|110657.3|110846.5|110646.5|12
1733095580000|2024-12-01 23:26:20|110850.8|110650.8|110852.1|110652.1|110855.5|110655.5|110847.6|110647.6|9
1733095590000|2024-12-01 23:26:30|110852.9|110652.9|110841.8|110641.8|110856|110656|110841.8|110641.8|9
1733095600000|2024-12-01 23:26:40|110841.5|110641.5|110835.4|110635.4|110842.6|110642.6|110835.4|110635.4|12
1733095610000|2024-12-01 23:26:50|110833.7|110633.7|110831.8|110631.8|110834.8|110634.8|110823.8|110623.8|11
1733095620000|2024-12-01 23:27:00|110829.3|110629.3|110840.2|110640.2|110840.4|110640.4|110824.8|110624.8|10
1733095630000|2024-12-01 23:27:10|110844.6|110644.6|110849.4|110649.4|110852.9|110652.9|110841.8|110641.8|11
1733095640000|2024-12-01 23:27:20|110849.2|110649.2|110857|110657|110857.4|110657.4|110849.2|110649.2|10
1733095650000|2024-12-01 23:27:30|110854.7|110654.7|110855.7|110655.7|110856.9|110656.9|110854.7|110654.7|9
1733095660000|2024-12-01 23:27:40|110858.4|110658.4|110855.3|110655.3|110859.5|110659.5|110855.3|110655.3|6
1733095670000|2024-12-01 23:27:50|110855.2|110655.2|110850.9|110650.9|110857.7|110657.7|110850.9|110650.9|11
1733095680000|2024-12-01 23:28:00|110850.5|110650.5|110852|110652|110852.1|110652.1|110849.3|110649.3|10
1733095690000|2024-12-01 23:28:10|110852.7|110652.7|110855.2|110655.2|110856.1|110656.1|110852.5|110652.5|12
1733095700000|2024-12-01 23:28:20|110855.1|110655.1|110869.7|110669.7|110869.7|110669.7|110854|110654|11
1733095710000|2024-12-01 23:28:30|110875.5|110675.5|110887.3|110687.3|110890.2|110690.2|110873|110673|15
1733095720000|2024-12-01 23:28:40|110886.6|110686.6|110868.8|110668.8|110887.9|110687.9|110868.8|110668.8|6
1733095740000|2024-12-01 23:29:00|110880.5|110680.5|110886|110686|110886|110686|110820.4|110620.4|11
1733095790000|2024-12-01 23:29:50|110878.7|110678.7|110878.7|110678.7|110878.7|110678.7|110878.7|110678.7|1
1733095800000|2024-12-01 23:30:00|110885|110685|110875.8|110675.8|110885|110685|110875.8|110675.8|2
1733095820000|2024-12-01 23:30:20|110805.1|110605.1|110807.9|110607.9|110812.7|110612.7|110800.4|110600.4|10
1733095830000|2024-12-01 23:30:30|110820.8|110620.8|110803.7|110603.7|110827.3|110627.3|110802.9|110602.9|9
1733095840000|2024-12-01 23:30:40|110811|110611|110930|110730|110937.5|110737.5|110807|110607|20
1733095850000|2024-12-01 23:30:50|110927.5|110727.5|110913.2|110713.2|110927.5|110727.5|110901|110701|30
1733095860000|2024-12-01 23:31:00|110910.9|110710.9|110884.8|110684.8|110911.6|110711.6|110883.8|110683.8|25
1733095870000|2024-12-01 23:31:10|110886.5|110686.5|110898.2|110698.2|110898.2|110698.2|110880|110680|24
1733095880000|2024-12-01 23:31:20|110895.5|110695.5|110891.4|110691.4|110897.9|110697.9|110891.4|110691.4|21
1733095890000|2024-12-01 23:31:30|110893.7|110693.7|110879.9|110679.9|110894.7|110694.7|110879.9|110679.9|20
1733095900000|2024-12-01 23:31:40|110880|110680|110891|110691|110891|110691|110874.3|110674.3|23
1733095910000|2024-12-01 23:31:50|110887.8|110687.8|110868.8|110668.8|110887.8|110687.8|110866.7|110666.7|24
1733095920000|2024-12-01 23:32:00|110868.6|110668.6|110872.4|110672.4|110876.5|110676.5|110866.7|110666.7|24
1733095930000|2024-12-01 23:32:10|110872.6|110672.6|110883.6|110683.6|110887.2|110687.2|110870.5|110670.5|28
1733095940000|2024-12-01 23:32:20|110883.3|110683.3|110864.4|110664.4|110885.3|110685.3|110864.4|110664.4|18
1733095950000|2024-12-01 23:32:30|110879.4|110679.4|110882.5|110682.5|110882.5|110682.5|110863.9|110663.9|11
1733095960000|2024-12-01 23:32:40|110885.5|110685.5|110866.1|110666.1|110885.5|110685.5|110861.8|110661.8|17
1733095970000|2024-12-01 23:32:50|110865.2|110665.2|110858.4|110658.4|110872.4|110672.4|110855.7|110655.7|23
1733095980000|2024-12-01 23:33:00|110860.9|110660.9|110868|110668|110869.3|110669.3|110858.6|110658.6|21
1733095990000|2024-12-01 23:33:10|110864.9|110664.9|110859.7|110659.7|110879.6|110679.6|110859.7|110659.7|22
1733096000000|2024-12-01 23:33:20|110856|110656|110847.8|110647.8|110873.5|110673.5|110847.8|110647.8|16
1733096010000|2024-12-01 23:33:30|110851.5|110651.5|110853.5|110653.5|110855.3|110655.3|110850.6|110650.6|10
1733096020000|2024-12-01 23:33:40|110853.6|110653.6|110856.2|110656.2|110858.7|110658.7|110853.4|110653.4|8
1733096030000|2024-12-01 23:33:50|110857|110657|110858.4|110658.4|110858.4|110658.4|110857|110657|11
1733096040000|2024-12-01 23:34:00|110858.8|110658.8|110856.2|110656.2|110861.6|110661.6|110856.2|110656.2|13
1733096050000|2024-12-01 23:34:10|110856.1|110656.1|110850|110650|110856.1|110656.1|110850|110650|4
1733096060000|2024-12-01 23:34:20|110850.1|110650.1|110849.6|110649.6|110850.1|110650.1|110845.9|110645.9|9
1733096070000|2024-12-01 23:34:30|110847.6|110647.6|110846.5|110646.5|110848.7|110648.7|110837.6|110637.6|10
1733096080000|2024-12-01 23:34:40|110846.6|110646.6|110849.1|110649.1|110854.1|110654.1|110842.6|110642.6|16
1733096090000|2024-12-01 23:34:50|110850.6|110650.6|110848.7|110648.7|110851.2|110651.2|110847.3|110647.3|17
1733096100000|2024-12-01 23:35:00|110851|110651|110851.2|110651.2|110852.7|110652.7|110850|110650|15
1733096110000|2024-12-01 23:35:10|110846.9|110646.9|110843.5|110643.5|110848.8|110648.8|110843.5|110643.5|7
1733096120000|2024-12-01 23:35:20|110849.9|110649.9|110851.2|110651.2|110860.7|110660.7|110839.5|110639.5|19
1733096130000|2024-12-01 23:35:30|110848.9|110648.9|110849.6|110649.6|110851.4|110651.4|110848.5|110648.5|10
1733096140000|2024-12-01 23:35:40|110850|110650|110849.9|110649.9|110850|110650|110849.7|110649.7|4
1733096150000|2024-12-01 23:35:50|110849.8|110649.8|110847.4|110647.4|110859.7|110659.7|110837.5|110637.5|22
1733096160000|2024-12-01 23:36:00|110844.4|110644.4|110844.3|110644.3|110849.3|110649.3|110844.3|110644.3|13
1733096170000|2024-12-01 23:36:10|110849|110649|110845.1|110645.1|110849|110649|110845.1|110645.1|4
1733096180000|2024-12-01 23:36:20|110844.1|110644.1|110846.6|110646.6|110849.7|110649.7|110844.1|110644.1|12
1733096190000|2024-12-01 23:36:30|110847.9|110647.9|110840|110640|110847.9|110647.9|110840|110640|17
1733096200000|2024-12-01 23:36:40|110841.4|110641.4|110831.8|110631.8|110852.3|110652.3|110831.8|110631.8|20
1733096210000|2024-12-01 23:36:50|110832|110632|110699.5|110499.5|110834.8|110634.8|110667.4|110467.4|25
1733096220000|2024-12-01 23:37:00|110709.6|110509.6|110742.5|110542.5|110755|110555|110709.6|110509.6|20
1733096230000|2024-12-01 23:37:10|110741.4|110541.4|110742|110542|110751|110551|110741.4|110541.4|19
1733096240000|2024-12-01 23:37:20|110749.5|110549.5|110752.8|110552.8|110760.1|110560.1|110749.5|110549.5|15
1733096250000|2024-12-01 23:37:30|110753.3|110553.3|110736.5|110536.5|110753.3|110553.3|110734.8|110534.8|12
1733096260000|2024-12-01 23:37:40|110736.6|110536.6|110744.5|110544.5|110780.6|110580.6|110729.6|110529.6|14
1733096270000|2024-12-01 23:37:50|110767.5|110567.5|110756.8|110556.8|110768.2|110568.2|110737.1|110537.1|20
1733096280000|2024-12-01 23:38:00|110758.8|110558.8|110775.6|110575.6|110778.7|110578.7|110758.8|110558.8|12
1733096290000|2024-12-01 23:38:10|110753.8|110553.8|110763|110563|110775.5|110575.5|110749.6|110549.6|19
1733096300000|2024-12-01 23:38:20|110764.6|110564.6|110755.1|110555.1|110764.6|110564.6|110750.3|110550.3|14
1733096310000|2024-12-01 23:38:30|110739.9|110539.9|110740.6|110540.6|110759.3|110559.3|110739.9|110539.9|8
1733096320000|2024-12-01 23:38:40|110764|110564|110762.7|110562.7|110765.2|110565.2|110761|110561|5
1733096330000|2024-12-01 23:38:50|110762.4|110562.4|110776.2|110576.2|110778.2|110578.2|110760.7|110560.7|12
1733096340000|2024-12-01 23:39:00|110774.7|110574.7|110775.2|110575.2|110775.2|110575.2|110767.3|110567.3|11
1733096350000|2024-12-01 23:39:10|110774.3|110574.3|110762.1|110562.1|110775.3|110575.3|110747.9|110547.9|14
1733096360000|2024-12-01 23:39:20|110759.3|110559.3|110765|110565|110769.1|110569.1|110759.3|110559.3|13
1733096370000|2024-12-01 23:39:30|110764.4|110564.4|110764.3|110564.3|110764.9|110564.9|110759|110559|16
1733096380000|2024-12-01 23:39:40|110758.7|110558.7|110743.7|110543.7|110764.4|110564.4|110743.7|110543.7|16
1733096390000|2024-12-01 23:39:50|110740.3|110540.3|110736.6|110536.6|110746.6|110546.6|110735|110535|12
1733096400000|2024-12-01 23:40:00|110738.6|110538.6|110736.8|110536.8|110738.6|110538.6|110736.7|110536.7|6
1733096410000|2024-12-01 23:40:10|110740.3|110540.3|110759.1|110559.1|110760.8|110560.8|110736.3|110536.3|15
1733096420000|2024-12-01 23:40:20|110759|110559|110750.7|110550.7|110766.9|110566.9|110746.2|110546.2|17
1733096430000|2024-12-01 23:40:30|110750.9|110550.9|110751|110551|110752.3|110552.3|110748|110548|16
1733096440000|2024-12-01 23:40:40|110751.1|110551.1|110744.4|110544.4|110751.2|110551.2|110742.4|110542.4|10
1733096450000|2024-12-01 23:40:50|110745.2|110545.2|110749.3|110549.3|110750|110550|110742.8|110542.8|10
1733096460000|2024-12-01 23:41:00|110752.2|110552.2|110752.7|110552.7|110754|110554|110744.1|110544.1|7
1733096470000|2024-12-01 23:41:10|110753.7|110553.7|110770.8|110570.8|110770.8|110570.8|110751.4|110551.4|19
1733096480000|2024-12-01 23:41:20|110771.4|110571.4|110761.5|110561.5|110771.4|110571.4|110761.2|110561.2|12
1733096490000|2024-12-01 23:41:30|110767.8|110567.8|110766.4|110566.4|110776.7|110576.7|110765.1|110565.1|17
1733096500000|2024-12-01 23:41:40|110769.3|110569.3|110778.8|110578.8|110778.9|110578.9|110767.6|110567.6|5
1733096510000|2024-12-01 23:41:50|110781.6|110581.6|110775.1|110575.1|110781.6|110581.6|110773.5|110573.5|9
1733096520000|2024-12-01 23:42:00|110778.9|110578.9|110782.3|110582.3|110783|110583|110774.6|110574.6|12
1733096530000|2024-12-01 23:42:10|110781.7|110581.7|110772.3|110572.3|110781.8|110581.8|110772.3|110572.3|15
1733096540000|2024-12-01 23:42:20|110772.1|110572.1|110771.5|110571.5|110772.5|110572.5|110771.4|110571.4|7
1733096550000|2024-12-01 23:42:30|110773.8|110573.8|110767.5|110567.5|110774.8|110574.8|110763.2|110563.2|12
1733096560000|2024-12-01 23:42:40|110773.5|110573.5|110773.4|110573.4|110773.5|110573.5|110769.3|110569.3|8
1733096570000|2024-12-01 23:42:50|110774.4|110574.4|110778|110578|110778|110578|110773.8|110573.8|13
1733096580000|2024-12-01 23:43:00|110777.5|110577.5|110776.8|110576.8|110777.6|110577.6|110776.1|110576.1|7
1733096590000|2024-12-01 23:43:10|110772.8|110572.8|110772.8|110572.8|110772.8|110572.8|110772.8|110572.8|1
1733096600000|2024-12-01 23:43:20|110776.8|110576.8|110775.6|110575.6|110776.8|110576.8|110775.6|110575.6|6
1733096610000|2024-12-01 23:43:30|110775.7|110575.7|110775|110575|110776|110576|110775|110575|6
1733096620000|2024-12-01 23:43:40|110775.1|110575.1|110775.5|110575.5|110775.5|110575.5|110774.9|110574.9|7
1733096630000|2024-12-01 23:43:50|110773.7|110573.7|110759|110559|110797.5|110597.5|110736.7|110536.7|30
1733096640000|2024-12-01 23:44:00|110758.5|110558.5|110698|110498|110758.5|110558.5|110698|110498|17
1733096650000|2024-12-01 23:44:10|110699|110499|110691.2|110491.2|110712.8|110512.8|110678.2|110490|14
1733096660000|2024-12-01 23:44:20|110694.6|110494.6|110681.2|110495.9|110695.8|110495.9|110650.1|110473.2|17
1733096670000|2024-12-01 23:44:30|110680.1|110495.3|110679|110495.1|110698.9|110498.9|110675.2|110490.4|14
1733096680000|2024-12-01 23:44:40|110700.4|110493.1|110691.5|110494.2|110700.4|110500.4|110670.8|110484|15
1733096690000|2024-12-01 23:44:50|110697.1|110497.1|110686.7|110501.4|110697.4|110501.4|110682.1|110488.9|12
1733096700000|2024-12-01 23:45:00|110684|110498.2|110694.7|110508.8|110704|110514|110680.3|110498.2|28
1733096710000|2024-12-01 23:45:10|110695|110508|110695.1|110506.7|110697.1|110508.4|110694.6|110506.2|10
1733096720000|2024-12-01 23:45:20|110691.1|110502.7|110693.9|110513.3|110699.9|110513.3|110690.5|110502.6|11
1733096730000|2024-12-01 23:45:30|110691.3|110512.9|110690.9|110508.2|110696.8|110517.6|110681.6|110502.7|15
1733096740000|2024-12-01 23:45:40|110688.4|110507|110683.1|110503.1|110688.4|110507|110674.8|110497.6|10
1733096750000|2024-12-01 23:45:50|110684.2|110505.1|110678.1|110500.4|110703|110513.4|110677.2|110500.4|16
1733096760000|2024-12-01 23:46:00|110681.8|110504|110681.5|110499.9|110699.4|110511.5|110674.8|110498.9|18
1733096770000|2024-12-01 23:46:10|110681.9|110502.8|110693.2|110519.9|110699.9|110523.9|110679.4|110502.2|17
1733096780000|2024-12-01 23:46:20|110689.6|110516.2|110688.4|110516.4|110692.3|110520.3|110687.2|110515|7
1733096790000|2024-12-01 23:46:30|110684.3|110512.4|110679.1|110512.3|110688.7|110519.2|110677.5|110508.5|18
1733096800000|2024-12-01 23:46:40|110679.8|110509.6|110675.6|110505.2|110679.9|110509.6|110675.6|110505.2|9
1733096810000|2024-12-01 23:46:50|110677|110504.6|110675.4|110508.2|110680.8|110512.7|110675.4|110504.6|12
1733096820000|2024-12-01 23:47:00|110679.9|110505.5|110679.5|110505.2|110679.9|110505.5|110678.6|110504|6
1733096830000|2024-12-01 23:47:10|110677|110507.1|110672.7|110511.1|110681.4|110515.4|110672.7|110507.1|11
1733096840000|2024-12-01 23:47:20|110672.6|110509.9|110671.2|110508.8|110674.5|110512.2|110666.6|110504.2|11
1733096850000|2024-12-01 23:47:30|110670|110508.2|110676.8|110515.2|110676.8|110515.2|110670|110508.2|7
1733096860000|2024-12-01 23:47:40|110680.8|110519.1|110680.1|110518.1|110681.4|110519.3|110676.4|110513.3|13
1733096870000|2024-12-01 23:47:50|110679|110518.5|110697.3|110547.3|110701.6|110552.4|110679|110518.5|22
1733096880000|2024-12-01 23:48:00|110701|110551|110701.3|110557.4|110704.5|110560.6|110695.8|110547.1|23
1733096890000|2024-12-01 23:48:10|110701.5|110557.6|110694.7|110553.5|110705.1|110561.7|110694.7|110552.6|24
1733096900000|2024-12-01 23:48:20|110699.3|110558.2|110695.7|110554.8|110699.7|110558.6|110691.4|110550.5|25
1733096910000|2024-12-01 23:48:30|110695.5|110554.9|110696.7|110556.6|110696.7|110556.6|110691.5|110551.3|12
1733096920000|2024-12-01 23:48:40|110695.5|110553|110691.2|110551.3|110695.5|110553.3|110689.6|110549.5|6
1733096930000|2024-12-01 23:48:50|110692.5|110551.4|110685.1|110537.7|110701.9|110557.1|110679.6|110533.5|30
1733096940000|2024-12-01 23:49:00|110682.6|110533.9|110702|110551.9|110702|110551.9|110677.1|110532.2|29
1733096950000|2024-12-01 23:49:10|110699.6|110549.9|110700.3|110550.5|110712.4|110557.5|110699.6|110548.3|30
1733096960000|2024-12-01 23:49:20|110704.9|110555.1|110702.6|110552.5|110709.7|110559.6|110701.5|110551.4|22
1733096970000|2024-12-01 23:49:30|110703.1|110552|110702.7|110551.5|110709.2|110556.3|110701.1|110543.8|23
1733096980000|2024-12-01 23:49:40|110706.5|110555.3|110697.8|110547.5|110709|110557.6|110697.8|110547.5|19
1733096990000|2024-12-01 23:49:50|110699|110551.6|110702.8|110550.4|110705.3|110551.6|110698.5|110543.1|24
1733097000000|2024-12-01 23:50:00|110701.6|110551|110724.9|110524.9|110727.5|110551|110699.7|110524.9|21
1733097010000|2024-12-01 23:50:10|110725.5|110525.5|110717.8|110517.8|110727.4|110527.4|110717.8|110517.8|13
1733097020000|2024-12-01 23:50:20|110718.3|110518.3|110716.9|110516.9|110719.3|110519.3|110714.6|110514.6|12
1733097030000|2024-12-01 23:50:30|110716.7|110516.7|110717.7|110517.7|110718.9|110518.9|110716.1|110516.1|9
1733097040000|2024-12-01 23:50:40|110716.8|110516.8|110719.3|110519.3|110722.4|110522.4|110716|110516|17
1733097050000|2024-12-01 23:50:50|110714.8|110514.8|110723.1|110523.1|110723.3|110523.3|110714.8|110514.8|13
1733097060000|2024-12-01 23:51:00|110724|110524|110728.5|110528.5|110729.6|110529.6|110724|110524|10
1733097070000|2024-12-01 23:51:10|110725.5|110525.5|110725.7|110525.7|110732.1|110532.1|110725.5|110525.5|13
1733097080000|2024-12-01 23:51:20|110724.4|110524.4|110722.2|110522.2|110724.9|110524.9|110710.4|110510.4|12
1733097090000|2024-12-01 23:51:30|110721.9|110521.9|110715.4|110515.4|110722.2|110522.2|110714.1|110514.1|9
1733097100000|2024-12-01 23:51:40|110720.9|110520.9|110722.2|110522.2|110722.2|110522.2|110718.6|110518.6|6
1733097110000|2024-12-01 23:51:50|110724.2|110524.2|110721.4|110521.4|110724.2|110524.2|110721.4|110521.4|13
1733097120000|2024-12-01 23:52:00|110724.2|110524.2|110721.4|110521.4|110724.2|110524.2|110721.3|110521.3|8
1733097130000|2024-12-01 23:52:10|110721.3|110521.3|110724.8|110524.8|110724.8|110524.8|110721.3|110521.3|8
1733097140000|2024-12-01 23:52:20|110721.6|110521.6|110722.3|110522.3|110726.4|110526.4|110715.5|110515.5|12
1733097150000|2024-12-01 23:52:30|110723.2|110523.2|110720.7|110520.7|110724|110524|110720.7|110520.7|5
1733097160000|2024-12-01 23:52:40|110717.5|110517.5|110712.1|110512.1|110717.5|110517.5|110712.1|110512.1|4
1733097170000|2024-12-01 23:52:50|110710.6|110510.6|110713.1|110513.1|110713.1|110513.1|110709.6|110509.6|9
1733097180000|2024-12-01 23:53:00|110712.9|110512.9|110721.7|110521.7|110722.5|110522.5|110712.8|110512.8|10
1733097190000|2024-12-01 23:53:10|110719.1|110519.1|110712.1|110512.1|110719.1|110519.1|110710.9|110510.9|7
1733097200000|2024-12-01 23:53:20|110711.6|110511.6|110712.1|110512.1|110713.9|110513.9|110711.6|110511.6|6
1733097210000|2024-12-01 23:53:30|110714.7|110514.7|110722.6|110522.6|110723.8|110523.8|110714.7|110514.7|12
1733097220000|2024-12-01 23:53:40|110724.6|110524.6|110725.3|110525.3|110726.4|110526.4|110722.6|110522.6|10
1733097230000|2024-12-01 23:53:50|110724.5|110524.5|110728.2|110528.2|110728.3|110528.3|110724.2|110524.2|13
1733097240000|2024-12-01 23:54:00|110730.5|110530.5|110733.6|110533.6|110733.6|110533.6|110730.5|110530.5|3
1733097250000|2024-12-01 23:54:10|110731.8|110531.8|110735.7|110535.7|110738.4|110538.4|110731.8|110531.8|4
1733097260000|2024-12-01 23:54:20|110737.4|110537.4|110731.4|110531.4|110737.7|110537.7|110729.4|110529.4|12
1733097270000|2024-12-01 23:54:30|110731.5|110531.5|110733.7|110533.7|110735.5|110535.5|110731.4|110531.4|9
1733097280000|2024-12-01 23:54:40|110739.3|110539.3|110741.4|110541.4|110742|110542|110739.3|110539.3|5
1733097290000|2024-12-01 23:54:50|110740.9|110540.9|110744.2|110544.2|110744.2|110544.2|110740.9|110540.9|6
1733097300000|2024-12-01 23:55:00|110745.1|110545.1|110744.1|110544.1|110745.9|110545.9|110743|110543|13
1733097310000|2024-12-01 23:55:10|110743.1|110543.1|110746.6|110546.6|110748|110548|110743.1|110543.1|7
1733097320000|2024-12-01 23:55:20|110746.5|110546.5|110749.1|110549.1|110749.1|110549.1|110746.5|110546.5|4
1733097330000|2024-12-01 23:55:30|110750.4|110550.4|110760.6|110560.6|110764.1|110564.1|110750.4|110550.4|13
1733097340000|2024-12-01 23:55:40|110755.2|110555.2|110755.6|110555.6|110761.6|110561.6|110754.8|110554.8|12
1733097350000|2024-12-01 23:55:50|110754.4|110554.4|110756.7|110556.7|110757.8|110557.8|110754.4|110554.4|8
1733097360000|2024-12-01 23:56:00|110756.6|110556.6|110753.1|110553.1|110757.5|110557.5|110752.3|110552.3|7
1733097370000|2024-12-01 23:56:10|110754.2|110554.2|110753.4|110553.4|110754.2|110554.2|110752.4|110552.4|10
1733097380000|2024-12-01 23:56:20|110754.6|110554.6|110757.7|110557.7|110762.2|110562.2|110754.6|110554.6|10
1733097390000|2024-12-01 23:56:30|110758.7|110558.7|110757.1|110557.1|110759.3|110559.3|110757.1|110557.1|5
1733097400000|2024-12-01 23:56:40|110751.2|110551.2|110759.5|110559.5|110759.5|110559.5|110750.7|110550.7|10
1733097410000|2024-12-01 23:56:50|110759.2|110559.2|110755.7|110555.7|110760.9|110560.9|110753.1|110553.1|11
1733097420000|2024-12-01 23:57:00|110755.5|110555.5|110755.8|110555.8|110757.6|110557.6|110753.9|110553.9|8
1733097430000|2024-12-01 23:57:10|110754.6|110554.6|110755|110555|110755.9|110555.9|110753.6|110553.6|12
1733097440000|2024-12-01 23:57:20|110754.2|110554.2|110753.3|110553.3|110761.5|110561.5|110751.2|110551.2|15
1733097450000|2024-12-01 23:57:30|110754.9|110554.9|110748.1|110548.1|110754.9|110554.9|110748.1|110548.1|9
1733097460000|2024-12-01 23:57:40|110746.6|110546.6|110752.6|110552.6|110752.6|110552.6|110746.6|110546.6|11
1733097470000|2024-12-01 23:57:50|110752.4|110552.4|110744.2|110544.2|110752.8|110552.8|110744.2|110544.2|11
1733097480000|2024-12-01 23:58:00|110744.3|110544.3|110744.2|110544.2|110744.3|110544.3|110744.2|110544.2|2
1733097490000|2024-12-01 23:58:10|110744.4|110544.4|110746.1|110546.1|110747.2|110547.2|110744.4|110544.4|11
1733097500000|2024-12-01 23:58:20|110745.1|110545.1|110726.9|110526.9|110747.1|110547.1|110716.2|110516.2|18
1733097510000|2024-12-01 23:58:30|110726|110526|110726.3|110526.3|110727.8|110527.8|110724.5|110524.5|7
1733097520000|2024-12-01 23:58:40|110726|110526|110726.4|110526.4|110727.6|110527.6|110724.7|110524.7|6
1733097530000|2024-12-01 23:58:50|110726.8|110526.8|110729.3|110529.3|110735|110535|110726.3|110526.3|7
1733097540000|2024-12-01 23:59:00|110723.9|110523.9|110731.3|110531.3|110731.3|110531.3|110722.2|110522.2|8
1733097550000|2024-12-01 23:59:10|110732.5|110532.5|110723.4|110523.4|110732.5|110532.5|110722.4|110522.4|12
1733097560000|2024-12-01 23:59:20|110730.3|110530.3|110715.2|110515.2|110730.3|110530.3|110714.6|110514.6|14
1733097570000|2024-12-01 23:59:30|110717.3|110517.3|110727.1|110527.1|110729.5|110529.5|110716.8|110516.8|18
1733097580000|2024-12-01 23:59:40|110727.2|110527.2|110727.2|110527.2|110727.5|110527.5|110725.5|110525.5|7
1733097590000|2024-12-01 23:59:50|110728|110528|110734.9|110534.9|110734.9|110534.9|110725.8|110525.8|10
1733086800000|2024-12-01 21:00:00|110605.8|110385.8|110605.8|110385.8|110605.8|110385.8|110605.8|110385.8|1
1733090840000|2024-12-01 22:07:20|110595.8|110395.8|110595.8|110395.8|110595.8|110395.8|110595.8|110395.8|1
1733091080000|2024-12-01 22:11:20|110490.1|110290.1|110500.8|110300.8|110500.8|110300.8|110490.1|110290.1|2
1733094120000|2024-12-01 23:02:00|110581.3|110381.3|110589.2|110389.2|110606.6|110406.6|110581.3|110381.3|3
1733094150000|2024-12-01 23:02:30|110606.9|110406.9|110606.9|110406.9|110606.9|110406.9|110606.9|110406.9|1
1733094160000|2024-12-01 23:02:40|110622.6|110422.6|110622.6|110422.6|110622.6|110422.6|110622.6|110422.6|1
1733094190000|2024-12-01 23:03:10|110635.9|110435.9|110656.1|110456.1|110656.1|110456.1|110635.9|110435.9|2
1733094200000|2024-12-01 23:03:20|110663.7|110463.7|110663.7|110463.7|110663.7|110463.7|110663.7|110463.7|1
1733094210000|2024-12-01 23:03:30|110655|110455|110655|110455|110655|110455|110655|110455|1
1733094230000|2024-12-01 23:03:50|110667.6|110467.6|110667.6|110467.6|110667.6|110467.6|110667.6|110467.6|1
1733094240000|2024-12-01 23:04:00|110683.8|110483.8|110692.2|110492.2|110692.2|110492.2|110667.4|110467.4|3
1733094270000|2024-12-01 23:04:30|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|110667.3|110467.3|1
1733094290000|2024-12-01 23:04:50|110647.4|110447.4|110647.4|110447.4|110647.4|110447.4|110647.4|110447.4|1
1733094300000|2024-12-01 23:05:00|110627.3|110427.3|110627.3|110427.3|110627.3|110427.3|110627.3|110427.3|1
1733094320000|2024-12-01 23:05:20|110650.4|110450.4|110650.4|110450.4|110650.4|110450.4|110650.4|110450.4|1
1733094360000|2024-12-01 23:06:00|110672.8|110472.8|110672.8|110472.8|110672.8|110472.8|110672.8|110472.8|1
1733094380000|2024-12-01 23:06:20|110693.7|110493.7|110693.7|110493.7|110693.7|110493.7|110693.7|110493.7|1
1733094390000|2024-12-01 23:06:30|110715.1|110515.1|110738.7|110538.7|110738.7|110538.7|110715.1|110515.1|3
1733094400000|2024-12-01 23:06:40|110720.4|110520.4|110720.4|110520.4|110720.4|110520.4|110720.4|110520.4|1
1733094420000|2024-12-01 23:07:00|110707.2|110507.2|110707.2|110507.2|110707.2|110507.2|110707.2|110507.2|1
1733094440000|2024-12-01 23:07:20|110723|110523|110723|110523|110723|110523|110723|110523|1
1733094490000|2024-12-01 23:08:10|110710.2|110510.2|110710.2|110510.2|110710.2|110510.2|110710.2|110510.2|1
1733094500000|2024-12-01 23:08:20|110693.3|110493.3|110693.3|110493.3|110693.3|110493.3|110693.3|110493.3|1
1733094550000|2024-12-01 23:09:10|110683.4|110483.4|110683.4|110483.4|110683.4|110483.4|110683.4|110483.4|1
1733094560000|2024-12-01 23:09:20|110732.3|110532.3|110683.4|110483.4|110732.3|110532.3|110683.4|110483.4|7
1733094570000|2024-12-01 23:09:30|110686.9|110486.9|110686.9|110486.9|110686.9|110486.9|110686.9|110486.9|1
1733094590000|2024-12-01 23:09:50|110696.1|110496.1|110697.1|110497.1|110699.7|110499.7|110696.1|110496.1|4
1733094600000|2024-12-01 23:10:00|110716.9|110516.9|110696.1|110531|110716.9|110531|110696.1|110512.9|4
1733094610000|2024-12-01 23:10:10|110685.6|110518.3|110685.6|110518.3|110685.6|110518.3|110630.6|110430.6|7
1733094620000|2024-12-01 23:10:20|110701.2|110501.2|110723.9|110523.9|110737.6|110537.6|110697.8|110497.8|6
1733094630000|2024-12-01 23:10:30|110721.3|110521.3|110723.9|110523.9|110723.9|110523.9|110721.3|110521.3|2
1733094650000|2024-12-01 23:10:50|110724.9|110524.9|110726.5|110526.5|110726.5|110526.5|110724.9|110524.9|2
1733094660000|2024-12-01 23:11:00|110726.3|110526.3|110726.3|110526.3|110726.3|110526.3|110726.3|110526.3|1
1733094670000|2024-12-01 23:11:10|110722.9|110522.9|110726.3|110526.3|110726.3|110526.3|110722.9|110522.9|2
1733094680000|2024-12-01 23:11:20|110709.7|110509.7|110709.7|110509.7|110709.7|110509.7|110709.7|110509.7|1
1733094690000|2024-12-01 23:11:30|110711.8|110511.8|110710|110510|110713.6|110513.6|110710|110510|3
1733094700000|2024-12-01 23:11:40|110711.8|110511.8|110710|110510|110713.6|110513.6|110710|110510|3
1733094740000|2024-12-01 23:12:20|110704|110504|110704.3|110504.3|110704.3|110504.3|110704|110504|2
1733094750000|2024-12-01 23:12:30|110706.1|110506.1|110704|110504|110706.1|110506.1|110704|110504|2
1733094770000|2024-12-01 23:12:50|110704.3|110504.3|110704.3|110504.3|110704.3|110504.3|110704.3|110504.3|1
1733094790000|2024-12-01 23:13:10|110716.3|110516.3|110716.3|110516.3|110716.3|110516.3|110716.3|110516.3|1
1733094810000|2024-12-01 23:13:30|110716.5|110516.5|110716.5|110516.5|110716.5|110516.5|110716.5|110516.5|1
1733094840000|2024-12-01 23:14:00|110691|110491|110689.5|110489.5|110691|110491|110689.5|110489.5|2
1733094890000|2024-12-01 23:14:50|110704.2|110504.2|110703.8|110503.8|110704.2|110504.2|110703.8|110503.8|2
1733094900000|2024-12-01 23:15:00|110704.2|110504.2|110700.5|110500.5|110704.2|110504.2|110700.5|110500.5|3
1733094920000|2024-12-01 23:15:20|110702.4|110502.4|110703.8|110503.8|110704.2|110504.2|110702.4|110502.4|3
1733094950000|2024-12-01 23:15:50|110693.9|110493.9|110693.9|110493.9|110693.9|110493.9|110693.9|110493.9|1
1733094960000|2024-12-01 23:16:00|110695.8|110495.8|110695.8|110495.8|110695.8|110495.8|110695.8|110495.8|1
1733094970000|2024-12-01 23:16:10|110697.6|110497.6|110693.9|110493.9|110697.6|110497.6|110693.9|110493.9|4
1733095000000|2024-12-01 23:16:40|110706.4|110506.4|110706.4|110506.4|110706.4|110506.4|110706.4|110506.4|1
1733095010000|2024-12-01 23:16:50|110706|110506|110706|110506|110706|110506|110706|110506|1
1733095020000|2024-12-01 23:17:00|110707.8|110507.8|110706|110506|110707.8|110507.8|110706|110506|4
1733095060000|2024-12-01 23:17:40|110692.6|110492.6|110692.6|110492.6|110692.6|110492.6|110692.6|110492.6|1
1733095070000|2024-12-01 23:17:50|110691.9|110491.9|110696.3|110496.3|110696.3|110496.3|110689|110489|5
1733095080000|2024-12-01 23:18:00|110711.2|110511.2|110714.9|110514.9|110714.9|110514.9|110711.2|110511.2|2
1733095130000|2024-12-01 23:18:50|110713.9|110513.9|110713.9|110513.9|110713.9|110513.9|110713.9|110513.9|1
1733095150000|2024-12-01 23:19:10|110710.9|110510.9|110710.9|110510.9|110710.9|110510.9|110710.9|110510.9|1
1733095190000|2024-12-01 23:19:50|110710|110510|110711.8|110511.8|110711.8|110511.8|110710|110510|2
1733095210000|2024-12-01 23:20:10|110724.4|110524.4|110728.1|110528.1|110728.1|110528.1|110724.4|110524.4|2
1733095230000|2024-12-01 23:20:30|110731.8|110531.8|110731.8|110531.8|110731.8|110531.8|110731.8|110531.8|1
1733095240000|2024-12-01 23:20:40|110728.7|110528.7|110752.3|110552.3|110752.3|110552.3|110728.7|110528.7|2
1733095250000|2024-12-01 23:20:50|110749.4|110549.4|110749.4|110549.4|110749.4|110549.4|110747.6|110547.6|5
1733095290000|2024-12-01 23:21:30|110742|110542|110742|110542|110742|110542|110742|110542|1
1733095320000|2024-12-01 23:22:00|110741.3|110541.3|110741.3|110541.3|110741.3|110541.3|110741.3|110541.3|1
1733095330000|2024-12-01 23:22:10|110763.8|110563.8|110763.8|110563.8|110763.8|110563.8|110763.8|110563.8|1
1733095340000|2024-12-01 23:22:20|110765.7|110565.7|110767.5|110567.5|110767.5|110567.5|110765.7|110565.7|2
1733095390000|2024-12-01 23:23:10|110769.1|110569.1|110769.1|110569.1|110769.1|110569.1|110769.1|110569.1|1
1733095400000|2024-12-01 23:23:20|110767.9|110567.9|110769.7|110569.7|110769.7|110569.7|110767.9|110567.9|2
1733095410000|2024-12-01 23:23:30|110783|110583|110783|110583|110783|110583|110783|110583|1
1733095420000|2024-12-01 23:23:40|110799|110599|110801.8|110601.8|110801.8|110601.8|110799|110599|2
1733095430000|2024-12-01 23:23:50|110789|110589|110801.8|110601.8|110801.8|110601.8|110789|110589|3
1733095440000|2024-12-01 23:24:00|110820.5|110620.5|110815|110615|110820.5|110620.5|110815|110615|2
1733095450000|2024-12-01 23:24:10|110823.6|110623.6|110823.6|110623.6|110823.6|110623.6|110823.6|110623.6|1
1733095460000|2024-12-01 23:24:20|110822.5|110622.5|110827.2|110627.2|110827.2|110627.2|110822.2|110622.2|8
1733095470000|2024-12-01 23:24:30|110827.1|110627.1|110823.6|110623.6|110832.2|110632.2|110823.6|110623.6|8
1733095480000|2024-12-01 23:24:40|110825.6|110625.6|110826.3|110626.3|110830.7|110630.7|110821.4|110621.4|8
1733095490000|2024-12-01 23:24:50|110827.4|110627.4|110822.1|110622.1|110828.6|110628.6|110815|110615|8
1733095500000|2024-12-01 23:25:00|110815|110615|110808.3|110608.3|110815|110615|110800.2|110600.2|8
1733095510000|2024-12-01 23:25:10|110805.2|110605.2|110832.3|110632.3|110838.7|110638.7|110805.2|110605.2|11
1733095520000|2024-12-01 23:25:20|110833.8|110633.8|110858.7|110658.7|110858.7|110658.7|110832.9|110632.9|12
1733095530000|2024-12-01 23:25:30|110858.4|110658.4|110847.6|110647.6|110860.2|110660.2|110847.6|110647.6|9
1733095540000|2024-12-01 23:25:40|110847.5|110647.5|110870.2|110670.2|110870.2|110670.2|110847.5|110647.5|10
1733095550000|2024-12-01 23:25:50|110859.5|110659.5|110869.1|110669.1|110869.1|110669.1|110856.8|110656.8|8
1733095560000|2024-12-01 23:26:00|110863.2|110663.2|110856.4|110656.4|110872.7|110672.7|110852.6|110652.6|9
1733095570000|2024-12-01 23:26:10|110856.7|110656.7|110851.6|110651.6|110857.3|110657.3|110846.5|110646.5|12
1733095580000|2024-12-01 23:26:20|110850.8|110650.8|110852.1|110652.1|110855.5|110655.5|110847.6|110647.6|9
1733095590000|2024-12-01 23:26:30|110852.9|110652.9|110841.8|110641.8|110856|110656|110841.8|110641.8|9
1733095600000|2024-12-01 23:26:40|110841.5|110641.5|110835.4|110635.4|110842.6|110642.6|110835.4|110635.4|12
1733095610000|2024-12-01 23:26:50|110833.7|110633.7|110831.8|110631.8|110834.8|110634.8|110823.8|110623.8|11
1733095620000|2024-12-01 23:27:00|110829.3|110629.3|110840.2|110640.2|110840.4|110640.4|110824.8|110624.8|10
1733095630000|2024-12-01 23:27:10|110844.6|110644.6|110849.4|110649.4|110852.9|110652.9|110841.8|110641.8|11
1733095640000|2024-12-01 23:27:20|110849.2|110649.2|110857|110657|110857.4|110657.4|110849.2|110649.2|10
1733095650000|2024-12-01 23:27:30|110854.7|110654.7|110855.7|110655.7|110856.9|110656.9|110854.7|110654.7|9
1733095660000|2024-12-01 23:27:40|110858.4|110658.4|110855.3|110655.3|110859.5|110659.5|110855.3|110655.3|6
1733095670000|2024-12-01 23:27:50|110855.2|110655.2|110850.9|110650.9|110857.7|110657.7|110850.9|110650.9|11
1733095680000|2024-12-01 23:28:00|110850.5|110650.5|110852|110652|110852.1|110652.1|110849.3|110649.3|10
1733095690000|2024-12-01 23:28:10|110852.7|110652.7|110855.2|110655.2|110856.1|110656.1|110852.5|110652.5|12
1733095700000|2024-12-01 23:28:20|110855.1|110655.1|110869.7|110669.7|110869.7|110669.7|110854|110654|11
1733095710000|2024-12-01 23:28:30|110875.5|110675.5|110887.3|110687.3|110890.2|110690.2|110873|110673|15
1733095720000|2024-12-01 23:28:40|110886.6|110686.6|110868.8|110668.8|110887.9|110687.9|110868.8|110668.8|6
1733095740000|2024-12-01 23:29:00|110880.5|110680.5|110886|110686|110886|110686|110820.4|110620.4|11
1733095790000|2024-12-01 23:29:50|110878.7|110678.7|110878.7|110678.7|110878.7|110678.7|110878.7|110678.7|1
1733095800000|2024-12-01 23:30:00|110885|110685|110875.8|110675.8|110885|110685|110875.8|110675.8|2
1733095820000|2024-12-01 23:30:20|110805.1|110605.1|110807.9|110607.9|110812.7|110612.7|110800.4|110600.4|10
1733095830000|2024-12-01 23:30:30|110820.8|110620.8|110803.7|110603.7|110827.3|110627.3|110802.9|110602.9|9
1733095840000|2024-12-01 23:30:40|110811|110611|110930|110730|110937.5|110737.5|110807|110607|20
1733095850000|2024-12-01 23:30:50|110927.5|110727.5|110913.2|110713.2|110927.5|110727.5|110901|110701|30
1733095860000|2024-12-01 23:31:00|110910.9|110710.9|110884.8|110684.8|110911.6|110711.6|110883.8|110683.8|25
1733095870000|2024-12-01 23:31:10|110886.5|110686.5|110898.2|110698.2|110898.2|110698.2|110880|110680|24
1733095880000|2024-12-01 23:31:20|110895.5|110695.5|110891.4|110691.4|110897.9|110697.9|110891.4|110691.4|21
1733095890000|2024-12-01 23:31:30|110893.7|110693.7|110879.9|110679.9|110894.7|110694.7|110879.9|110679.9|20
1733095900000|2024-12-01 23:31:40|110880|110680|110891|110691|110891|110691|110874.3|110674.3|23
1733095910000|2024-12-01 23:31:50|110887.8|110687.8|110868.8|110668.8|110887.8|110687.8|110866.7|110666.7|24
1733095920000|2024-12-01 23:32:00|110868.6|110668.6|110872.4|110672.4|110876.5|110676.5|110866.7|110666.7|24
1733095930000|2024-12-01 23:32:10|110872.6|110672.6|110883.6|110683.6|110887.2|110687.2|110870.5|110670.5|28
1733095940000|2024-12-01 23:32:20|110883.3|110683.3|110864.4|110664.4|110885.3|110685.3|110864.4|110664.4|18
1733095950000|2024-12-01 23:32:30|110879.4|110679.4|110882.5|110682.5|110882.5|110682.5|110863.9|110663.9|11
1733095960000|2024-12-01 23:32:40|110885.5|110685.5|110866.1|110666.1|110885.5|110685.5|110861.8|110661.8|17
1733095970000|2024-12-01 23:32:50|110865.2|110665.2|110858.4|110658.4|110872.4|110672.4|110855.7|110655.7|23
1733095980000|2024-12-01 23:33:00|110860.9|110660.9|110868|110668|110869.3|110669.3|110858.6|110658.6|21
1733095990000|2024-12-01 23:33:10|110864.9|110664.9|110859.7|110659.7|110879.6|110679.6|110859.7|110659.7|22
1733096000000|2024-12-01 23:33:20|110856|110656|110847.8|110647.8|110873.5|110673.5|110847.8|110647.8|16
1733096010000|2024-12-01 23:33:30|110851.5|110651.5|110853.5|110653.5|110855.3|110655.3|110850.6|110650.6|10
1733096020000|2024-12-01 23:33:40|110853.6|110653.6|110856.2|110656.2|110858.7|110658.7|110853.4|110653.4|8
1733096030000|2024-12-01 23:33:50|110857|110657|110858.4|110658.4|110858.4|110658.4|110857|110657|11
1733096040000|2024-12-01 23:34:00|110858.8|110658.8|110856.2|110656.2|110861.6|110661.6|110856.2|110656.2|13
1733096050000|2024-12-01 23:34:10|110856.1|110656.1|110850|110650|110856.1|110656.1|110850|110650|4
1733096060000|2024-12-01 23:34:20|110850.1|110650.1|110849.6|110649.6|110850.1|110650.1|110845.9|110645.9|9
1733096070000|2024-12-01 23:34:30|110847.6|110647.6|110846.5|110646.5|110848.7|110648.7|110837.6|110637.6|10
1733096080000|2024-12-01 23:34:40|110846.6|110646.6|110849.1|110649.1|110854.1|110654.1|110842.6|110642.6|16
1733096090000|2024-12-01 23:34:50|110850.6|110650.6|110848.7|110648.7|110851.2|110651.2|110847.3|110647.3|17
1733096100000|2024-12-01 23:35:00|110851|110651|110851.2|110651.2|110852.7|110652.7|110850|110650|15
1733096110000|2024-12-01 23:35:10|110846.9|110646.9|110843.5|110643.5|110848.8|110648.8|110843.5|110643.5|7
1733096120000|2024-12-01 23:35:20|110849.9|110649.9|110851.2|110651.2|110860.7|110660.7|110839.5|110639.5|19
1733096130000|2024-12-01 23:35:30|110848.9|110648.9|110849.6|110649.6|110851.4|110651.4|110848.5|110648.5|10
1733096140000|2024-12-01 23:35:40|110850|110650|110849.9|110649.9|110850|110650|110849.7|110649.7|4
1733096150000|2024-12-01 23:35:50|110849.8|110649.8|110847.4|110647.4|110859.7|110659.7|110837.5|110637.5|22
1733096160000|2024-12-01 23:36:00|110844.4|110644.4|110844.3|110644.3|110849.3|110649.3|110844.3|110644.3|13
1733096170000|2024-12-01 23:36:10|110849|110649|110845.1|110645.1|110849|110649|110845.1|110645.1|4
1733096180000|2024-12-01 23:36:20|110844.1|110644.1|110846.6|110646.6|110849.7|110649.7|110844.1|110644.1|12
1733096190000|2024-12-01 23:36:30|110847.9|110647.9|110840|110640|110847.9|110647.9|110840|110640|17
1733096200000|2024-12-01 23:36:40|110841.4|110641.4|110831.8|110631.8|110852.3|110652.3|110831.8|110631.8|20
1733096210000|2024-12-01 23:36:50|110832|110632|110699.5|110499.5|110834.8|110634.8|110667.4|110467.4|25
1733096220000|2024-12-01 23:37:00|110709.6|110509.6|110742.5|110542.5|110755|110555|110709.6|110509.6|20
1733096230000|2024-12-01 23:37:10|110741.4|110541.4|110742|110542|110751|110551|110741.4|110541.4|19
1733096240000|2024-12-01 23:37:20|110749.5|110549.5|110752.8|110552.8|110760.1|110560.1|110749.5|110549.5|15
1733096250000|2024-12-01 23:37:30|110753.3|110553.3|110736.5|110536.5|110753.3|110553.3|110734.8|110534.8|12
1733096260000|2024-12-01 23:37:40|110736.6|110536.6|110744.5|110544.5|110780.6|110580.6|110729.6|110529.6|14
1733096270000|2024-12-01 23:37:50|110767.5|110567.5|110756.8|110556.8|110768.2|110568.2|110737.1|110537.1|20
1733096280000|2024-12-01 23:38:00|110758.8|110558.8|110775.6|110575.6|110778.7|110578.7|110758.8|110558.8|12
1733096290000|2024-12-01 23:38:10|110753.8|110553.8|110763|110563|110775.5|110575.5|110749.6|110549.6|19
1733096300000|2024-12-01 23:38:20|110764.6|110564.6|110755.1|110555.1|110764.6|110564.6|110750.3|110550.3|14
1733096310000|2024-12-01 23:38:30|110739.9|110539.9|110740.6|110540.6|110759.3|110559.3|110739.9|110539.9|8
1733096320000|2024-12-01 23:38:40|110764|110564|110762.7|110562.7|110765.2|110565.2|110761|110561|5
1733096330000|2024-12-01 23:38:50|110762.4|110562.4|110776.2|110576.2|110778.2|110578.2|110760.7|110560.7|12
1733096340000|2024-12-01 23:39:00|110774.7|110574.7|110775.2|110575.2|110775.2|110575.2|110767.3|110567.3|11
1733096350000|2024-12-01 23:39:10|110774.3|110574.3|110762.1|110562.1|110775.3|110575.3|110747.9|110547.9|14
1733096360000|2024-12-01 23:39:20|110759.3|110559.3|110765|110565|110769.1|110569.1|110759.3|110559.3|13
1733096370000|2024-12-01 23:39:30|110764.4|110564.4|110764.3|110564.3|110764.9|110564.9|110759|110559|16
1733096380000|2024-12-01 23:39:40|110758.7|110558.7|110743.7|110543.7|110764.4|110564.4|110743.7|110543.7|16
1733096390000|2024-12-01 23:39:50|110740.3|110540.3|110736.6|110536.6|110746.6|110546.6|110735|110535|12
1733096400000|2024-12-01 23:40:00|110738.6|110538.6|110736.8|110536.8|110738.6|110538.6|110736.7|110536.7|6
1733096410000|2024-12-01 23:40:10|110740.3|110540.3|110759.1|110559.1|110760.8|110560.8|110736.3|110536.3|15
1733096420000|2024-12-01 23:40:20|110759|110559|110750.7|110550.7|110766.9|110566.9|110746.2|110546.2|17
1733096430000|2024-12-01 23:40:30|110750.9|110550.9|110751|110551|110752.3|110552.3|110748|110548|16
1733096440000|2024-12-01 23:40:40|110751.1|110551.1|110744.4|110544.4|110751.2|110551.2|110742.4|110542.4|10
1733096450000|2024-12-01 23:40:50|110745.2|110545.2|110749.3|110549.3|110750|110550|110742.8|110542.8|10
1733096460000|2024-12-01 23:41:00|110752.2|110552.2|110752.7|110552.7|110754|110554|110744.1|110544.1|7
1733096470000|2024-12-01 23:41:10|110753.7|110553.7|110770.8|110570.8|110770.8|110570.8|110751.4|110551.4|19
1733096480000|2024-12-01 23:41:20|110771.4|110571.4|110761.5|110561.5|110771.4|110571.4|110761.2|110561.2|12
1733096490000|2024-12-01 23:41:30|110767.8|110567.8|110766.4|110566.4|110776.7|110576.7|110765.1|110565.1|17
1733096500000|2024-12-01 23:41:40|110769.3|110569.3|110778.8|110578.8|110778.9|110578.9|110767.6|110567.6|5
1733096510000|2024-12-01 23:41:50|110781.6|110581.6|110775.1|110575.1|110781.6|110581.6|110773.5|110573.5|9
1733096520000|2024-12-01 23:42:00|110778.9|110578.9|110782.3|110582.3|110783|110583|110774.6|110574.6|12
1733096530000|2024-12-01 23:42:10|110781.7|110581.7|110772.3|110572.3|110781.8|110581.8|110772.3|110572.3|15
1733096540000|2024-12-01 23:42:20|110772.1|110572.1|110771.5|110571.5|110772.5|110572.5|110771.4|110571.4|7
1733096550000|2024-12-01 23:42:30|110773.8|110573.8|110767.5|110567.5|110774.8|110574.8|110763.2|110563.2|12
1733096560000|2024-12-01 23:42:40|110773.5|110573.5|110773.4|110573.4|110773.5|110573.5|110769.3|110569.3|8
1733096570000|2024-12-01 23:42:50|110774.4|110574.4|110778|110578|110778|110578|110773.8|110573.8|13
1733096580000|2024-12-01 23:43:00|110777.5|110577.5|110776.8|110576.8|110777.6|110577.6|110776.1|110576.1|7
1733096590000|2024-12-01 23:43:10|110772.8|110572.8|110772.8|110572.8|110772.8|110572.8|110772.8|110572.8|1
1733096600000|2024-12-01 23:43:20|110776.8|110576.8|110775.6|110575.6|110776.8|110576.8|110775.6|110575.6|6
1733096610000|2024-12-01 23:43:30|110775.7|110575.7|110775|110575|110776|110576|110775|110575|6
1733096620000|2024-12-01 23:43:40|110775.1|110575.1|110775.5|110575.5|110775.5|110575.5|110774.9|110574.9|7
1733096630000|2024-12-01 23:43:50|110773.7|110573.7|110759|110559|110797.5|110597.5|110736.7|110536.7|30
1733096640000|2024-12-01 23:44:00|110758.5|110558.5|110698|110498|110758.5|110558.5|110698|110498|17
1733096650000|2024-12-01 23:44:10|110699|110499|110691.2|110491.2|110712.8|110512.8|110678.2|110490|14
1733096660000|2024-12-01 23:44:20|110694.6|110494.6|110681.2|110495.9|110695.8|110495.9|110650.1|110473.2|17
1733096670000|2024-12-01 23:44:30|110680.1|110495.3|110679|110495.1|110698.9|110498.9|110675.2|110490.4|14
1733096680000|2024-12-01 23:44:40|110700.4|110493.1|110691.5|110494.2|110700.4|110500.4|110670.8|110484|15
1733096690000|2024-12-01 23:44:50|110697.1|110497.1|110686.7|110501.4|110697.4|110501.4|110682.1|110488.9|12
1733096700000|2024-12-01 23:45:00|110684|110498.2|110694.7|110508.8|110704|110514|110680.3|110498.2|28
1733096710000|2024-12-01 23:45:10|110695|110508|110695.1|110506.7|110697.1|110508.4|110694.6|110506.2|10
1733096720000|2024-12-01 23:45:20|110691.1|110502.7|110693.9|110513.3|110699.9|110513.3|110690.5|110502.6|11
1733096730000|2024-12-01 23:45:30|110691.3|110512.9|110690.9|110508.2|110696.8|110517.6|110681.6|110502.7|15
1733096740000|2024-12-01 23:45:40|110688.4|110507|110683.1|110503.1|110688.4|110507|110674.8|110497.6|10
1733096750000|2024-12-01 23:45:50|110684.2|110505.1|110678.1|110500.4|110703|110513.4|110677.2|110500.4|16
1733096760000|2024-12-01 23:46:00|110681.8|110504|110681.5|110499.9|110699.4|110511.5|110674.8|110498.9|18
1733096770000|2024-12-01 23:46:10|110681.9|110502.8|110693.2|110519.9|110699.9|110523.9|110679.4|110502.2|17
1733096780000|2024-12-01 23:46:20|110689.6|110516.2|110688.4|110516.4|110692.3|110520.3|110687.2|110515|7
1733096790000|2024-12-01 23:46:30|110684.3|110512.4|110679.1|110512.3|110688.7|110519.2|110677.5|110508.5|18
1733096800000|2024-12-01 23:46:40|110679.8|110509.6|110675.6|110505.2|110679.9|110509.6|110675.6|110505.2|9
1733096810000|2024-12-01 23:46:50|110677|110504.6|110675.4|110508.2|110680.8|110512.7|110675.4|110504.6|12
1733096820000|2024-12-01 23:47:00|110679.9|110505.5|110679.5|110505.2|110679.9|110505.5|110678.6|110504|6
1733096830000|2024-12-01 23:47:10|110677|110507.1|110672.7|110511.1|110681.4|110515.4|110672.7|110507.1|11
1733096840000|2024-12-01 23:47:20|110672.6|110509.9|110671.2|110508.8|110674.5|110512.2|110666.6|110504.2|11
1733096850000|2024-12-01 23:47:30|110670|110508.2|110676.8|110515.2|110676.8|110515.2|110670|110508.2|7
1733096860000|2024-12-01 23:47:40|110680.8|110519.1|110680.1|110518.1|110681.4|110519.3|110676.4|110513.3|13
1733096870000|2024-12-01 23:47:50|110679|110518.5|110697.3|110547.3|110701.6|110552.4|110679|110518.5|22
1733096880000|2024-12-01 23:48:00|110701|110551|110701.3|110557.4|110704.5|110560.6|110695.8|110547.1|23
1733096890000|2024-12-01 23:48:10|110701.5|110557.6|110694.7|110553.5|110705.1|110561.7|110694.7|110552.6|24
1733096900000|2024-12-01 23:48:20|110699.3|110558.2|110695.7|110554.8|110699.7|110558.6|110691.4|110550.5|25
1733096910000|2024-12-01 23:48:30|110695.5|110554.9|110696.7|110556.6|110696.7|110556.6|110691.5|110551.3|12
1733096920000|2024-12-01 23:48:40|110695.5|110553|110691.2|110551.3|110695.5|110553.3|110689.6|110549.5|6
1733096930000|2024-12-01 23:48:50|110692.5|110551.4|110685.1|110537.7|110701.9|110557.1|110679.6|110533.5|30
1733096940000|2024-12-01 23:49:00|110682.6|110533.9|110702|110551.9|110702|110551.9|110677.1|110532.2|29
1733096950000|2024-12-01 23:49:10|110699.6|110549.9|110700.3|110550.5|110712.4|110557.5|110699.6|110548.3|30
1733096960000|2024-12-01 23:49:20|110704.9|110555.1|110702.6|110552.5|110709.7|110559.6|110701.5|110551.4|22
1733096970000|2024-12-01 23:49:30|110703.1|110552|110702.7|110551.5|110709.2|110556.3|110701.1|110543.8|23
1733096980000|2024-12-01 23:49:40|110706.5|110555.3|110697.8|110547.5|110709|110557.6|110697.8|110547.5|19
1733096990000|2024-12-01 23:49:50|110699|110551.6|110702.8|110550.4|110705.3|110551.6|110698.5|110543.1|24
1733097000000|2024-12-01 23:50:00|110701.6|110551|110724.9|110524.9|110727.5|110551|110699.7|110524.9|21
1733097010000|2024-12-01 23:50:10|110725.5|110525.5|110717.8|110517.8|110727.4|110527.4|110717.8|110517.8|13
1733097020000|2024-12-01 23:50:20|110718.3|110518.3|110716.9|110516.9|110719.3|110519.3|110714.6|110514.6|12
1733097030000|2024-12-01 23:50:30|110716.7|110516.7|110717.7|110517.7|110718.9|110518.9|110716.1|110516.1|9
1733097040000|2024-12-01 23:50:40|110716.8|110516.8|110719.3|110519.3|110722.4|110522.4|110716|110516|17
1733097050000|2024-12-01 23:50:50|110714.8|110514.8|110723.1|110523.1|110723.3|110523.3|110714.8|110514.8|13
1733097060000|2024-12-01 23:51:00|110724|110524|110728.5|110528.5|110729.6|110529.6|110724|110524|10
1733097070000|2024-12-01 23:51:10|110725.5|110525.5|110725.7|110525.7|110732.1|110532.1|110725.5|110525.5|13
1733097080000|2024-12-01 23:51:20|110724.4|110524.4|110722.2|110522.2|110724.9|110524.9|110710.4|110510.4|12
1733097090000|2024-12-01 23:51:30|110721.9|110521.9|110715.4|110515.4|110722.2|110522.2|110714.1|110514.1|9
1733097100000|2024-12-01 23:51:40|110720.9|110520.9|110722.2|110522.2|110722.2|110522.2|110718.6|110518.6|6
1733097110000|2024-12-01 23:51:50|110724.2|110524.2|110721.4|110521.4|110724.2|110524.2|110721.4|110521.4|13
1733097120000|2024-12-01 23:52:00|110724.2|110524.2|110721.4|110521.4|110724.2|110524.2|110721.3|110521.3|8
1733097130000|2024-12-01 23:52:10|110721.3|110521.3|110724.8|110524.8|110724.8|110524.8|110721.3|110521.3|8
1733097140000|2024-12-01 23:52:20|110721.6|110521.6|110722.3|110522.3|110726.4|110526.4|110715.5|110515.5|12
1733097150000|2024-12-01 23:52:30|110723.2|110523.2|110720.7|110520.7|110724|110524|110720.7|110520.7|5
1733097160000|2024-12-01 23:52:40|110717.5|110517.5|110712.1|110512.1|110717.5|110517.5|110712.1|110512.1|4
1733097170000|2024-12-01 23:52:50|110710.6|110510.6|110713.1|110513.1|110713.1|110513.1|110709.6|110509.6|9
1733097180000|2024-12-01 23:53:00|110712.9|110512.9|110721.7|110521.7|110722.5|110522.5|110712.8|110512.8|10
1733097190000|2024-12-01 23:53:10|110719.1|110519.1|110712.1|110512.1|110719.1|110519.1|110710.9|110510.9|7
1733097200000|2024-12-01 23:53:20|110711.6|110511.6|110712.1|110512.1|110713.9|110513.9|110711.6|110511.6|6
1733097210000|2024-12-01 23:53:30|110714.7|110514.7|110722.6|110522.6|110723.8|110523.8|110714.7|110514.7|12
1733097220000|2024-12-01 23:53:40|110724.6|110524.6|110725.3|110525.3|110726.4|110526.4|110722.6|110522.6|10
1733097230000|2024-12-01 23:53:50|110724.5|110524.5|110728.2|110528.2|110728.3|110528.3|110724.2|110524.2|13
1733097240000|2024-12-01 23:54:00|110730.5|110530.5|110733.6|110533.6|110733.6|110533.6|110730.5|110530.5|3
1733097250000|2024-12-01 23:54:10|110731.8|110531.8|110735.7|110535.7|110738.4|110538.4|110731.8|110531.8|4
1733097260000|2024-12-01 23:54:20|110737.4|110537.4|110731.4|110531.4|110737.7|110537.7|110729.4|110529.4|12
1733097270000|2024-12-01 23:54:30|110731.5|110531.5|110733.7|110533.7|110735.5|110535.5|110731.4|110531.4|9
1733097280000|2024-12-01 23:54:40|110739.3|110539.3|110741.4|110541.4|110742|110542|110739.3|110539.3|5
1733097290000|2024-12-01 23:54:50|110740.9|110540.9|110744.2|110544.2|110744.2|110544.2|110740.9|110540.9|6
1733097300000|2024-12-01 23:55:00|110745.1|110545.1|110744.1|110544.1|110745.9|110545.9|110743|110543|13
1733097310000|2024-12-01 23:55:10|110743.1|110543.1|110746.6|110546.6|110748|110548|110743.1|110543.1|7
1733097320000|2024-12-01 23:55:20|110746.5|110546.5|110749.1|110549.1|110749.1|110549.1|110746.5|110546.5|4
1733097330000|2024-12-01 23:55:30|110750.4|110550.4|110760.6|110560.6|110764.1|110564.1|110750.4|110550.4|13
1733097340000|2024-12-01 23:55:40|110755.2|110555.2|110755.6|110555.6|110761.6|110561.6|110754.8|110554.8|12
1733097350000|2024-12-01 23:55:50|110754.4|110554.4|110756.7|110556.7|110757.8|110557.8|110754.4|110554.4|8
1733097360000|2024-12-01 23:56:00|110756.6|110556.6|110753.1|110553.1|110757.5|110557.5|110752.3|110552.3|7
1733097370000|2024-12-01 23:56:10|110754.2|110554.2|110753.4|110553.4|110754.2|110554.2|110752.4|110552.4|10
1733097380000|2024-12-01 23:56:20|110754.6|110554.6|110757.7|110557.7|110762.2|110562.2|110754.6|110554.6|10
1733097390000|2024-12-01 23:56:30|110758.7|110558.7|110757.1|110557.1|110759.3|110559.3|110757.1|110557.1|5
1733097400000|2024-12-01 23:56:40|110751.2|110551.2|110759.5|110559.5|110759.5|110559.5|110750.7|110550.7|10
1733097410000|2024-12-01 23:56:50|110759.2|110559.2|110755.7|110555.7|110760.9|110560.9|110753.1|110553.1|11
1733097420000|2024-12-01 23:57:00|110755.5|110555.5|110755.8|110555.8|110757.6|110557.6|110753.9|110553.9|8
1733097430000|2024-12-01 23:57:10|110754.6|110554.6|110755|110555|110755.9|110555.9|110753.6|110553.6|12
1733097440000|2024-12-01 23:57:20|110754.2|110554.2|110753.3|110553.3|110761.5|110561.5|110751.2|110551.2|15
1733097450000|2024-12-01 23:57:30|110754.9|110554.9|110748.1|110548.1|110754.9|110554.9|110748.1|110548.1|9
1733097460000|2024-12-01 23:57:40|110746.6|110546.6|110752.6|110552.6|110752.6|110552.6|110746.6|110546.6|11
1733097470000|2024-12-01 23:57:50|110752.4|110552.4|110744.2|110544.2|110752.8|110552.8|110744.2|110544.2|11
1733097480000|2024-12-01 23:58:00|110744.3|110544.3|110744.2|110544.2|110744.3|110544.3|110744.2|110544.2|2
1733097490000|2024-12-01 23:58:10|110744.4|110544.4|110746.1|110546.1|110747.2|110547.2|110744.4|110544.4|11
1733097500000|2024-12-01 23:58:20|110745.1|110545.1|110726.9|110526.9|110747.1|110547.1|110716.2|110516.2|18
1733097510000|2024-12-01 23:58:30|110726|110526|110726.3|110526.3|110727.8|110527.8|110724.5|110524.5|7
1733097520000|2024-12-01 23:58:40|110726|110526|110726.4|110526.4|110727.6|110527.6|110724.7|110524.7|6
1733097530000|2024-12-01 23:58:50|110726.8|110526.8|110729.3|110529.3|110735|110535|110726.3|110526.3|7
1733097540000|2024-12-01 23:59:00|110723.9|110523.9|110731.3|110531.3|110731.3|110531.3|110722.2|110522.2|8
1733097550000|2024-12-01 23:59:10|110732.5|110532.5|110723.4|110523.4|110732.5|110532.5|110722.4|110522.4|12
1733097560000|2024-12-01 23:59:20|110730.3|110530.3|110715.2|110515.2|110730.3|110530.3|110714.6|110514.6|14
1733097570000|2024-12-01 23:59:30|110717.3|110517.3|110727.1|110527.1|110729.5|110529.5|110716.8|110516.8|18
1733097580000|2024-12-01 23:59:40|110727.2|110527.2|110727.2|110527.2|110727.5|110527.5|110725.5|110525.5|7
1733097590000|2024-12-01 23:59:50|110728|110528|110734.9|110534.9|110734.9|110534.9|110725.8|110525.8|10
1733097600000|2024-12-02 00:00:00|110734|110534|110726.6|110526.6|110734|110534|110724.5|110524.5|10
1733097610000|2024-12-02 00:00:10|110725.8|110525.8|110725.5|110525.5|110726.3|110526.3|110724.2|110524.2|6
1733097620000|2024-12-02 00:00:20|110727.5|110527.5|110727.4|110527.4|110731.1|110531.1|110726.3|110526.3|19
1733097630000|2024-12-02 00:00:30|110726.5|110526.5|110721.6|110521.6|110729.5|110529.5|110721.6|110521.6|11
1733097640000|2024-12-02 00:00:40|110720.4|110520.4|110718.9|110518.9|110725.3|110525.3|110711.8|110511.8|15
1733097650000|2024-12-02 00:00:50|110718.6|110518.6|110728.7|110528.7|110729.8|110529.8|110717.1|110517.1|24
1733097660000|2024-12-02 00:01:00|110729.7|110529.7|110729.5|110529.5|110731.5|110531.5|110721.5|110521.5|18
1733097670000|2024-12-02 00:01:10|110729.2|110529.2|110724.3|110524.3|110731.3|110531.3|110716.4|110516.4|21
1733097680000|2024-12-02 00:01:20|110724.7|110524.7|110724.4|110524.4|110724.7|110524.7|110724.3|110524.3|6
1733097690000|2024-12-02 00:01:30|110716.9|110516.9|110733|110533|110733|110533|110716.9|110516.9|22
1733097700000|2024-12-02 00:01:40|110731.4|110531.4|110729|110529|110743.8|110543.8|110729|110529|24
1733097710000|2024-12-02 00:01:50|110729.1|110529.1|110730.4|110530.4|110730.9|110530.9|110728.9|110528.9|7
1733097720000|2024-12-02 00:02:00|110736.2|110536.2|110741.9|110541.9|110741.9|110541.9|110730.2|110530.2|11
1733097730000|2024-12-02 00:02:10|110742|110542|110753|110553|110753|110553|110741.8|110541.8|12
1733097740000|2024-12-02 00:02:20|110753.7|110553.7|110767.2|110567.2|110767.2|110567.2|110753|110553|18
1733097750000|2024-12-02 00:02:30|110768.1|110568.1|110769.6|110569.6|110775.6|110575.6|110767.2|110567.2|21
1733097760000|2024-12-02 00:02:40|110769.5|110569.5|110769.5|110569.5|110769.6|110569.6|110769.5|110569.5|3
1733097770000|2024-12-02 00:02:50|110770.4|110570.4|110779.7|110579.7|110779.7|110579.7|110769.5|110569.5|14
1733097780000|2024-12-02 00:03:00|110780.5|110580.5|110778.3|110578.3|110783.4|110583.4|110778.3|110578.3|15
1733097790000|2024-12-02 00:03:10|110772.9|110572.9|110770.4|110570.4|110774|110574|110770.4|110570.4|9
1733097800000|2024-12-02 00:03:20|110770.8|110570.8|110782.5|110582.5|110782.5|110582.5|110770.3|110570.3|17
1733097810000|2024-12-02 00:03:30|110781.7|110581.7|110801.3|110601.3|110801.3|110601.3|110781.7|110581.7|14
1733097820000|2024-12-02 00:03:40|110800.6|110600.6|110801.3|110601.3|110801.3|110601.3|110793.7|110593.7|16
1733097830000|2024-12-02 00:03:50|110801.4|110601.4|110804.6|110604.6|110806|110606|110801.3|110601.3|13
1733097840000|2024-12-02 00:04:00|110804.8|110604.9|110834.2|110634.2|110840.6|110640.6|110804.8|110604.9|19
1733097850000|2024-12-02 00:04:10|110836.4|110636.4|110823.4|110623.4|110837.1|110637.1|110823.4|110623.4|15
1733097860000|2024-12-02 00:04:20|110825.8|110625.8|110845.7|110645.7|110874|110674|110822.4|110622.4|23
1733097870000|2024-12-02 00:04:30|110843.7|110643.7|110845.7|110645.7|110846.7|110646.7|110843.7|110643.7|8
1733097880000|2024-12-02 00:04:40|110843.7|110643.7|110844.9|110644.9|110845.7|110645.7|110843.7|110643.7|10
1733097890000|2024-12-02 00:04:50|110845.7|110645.7|110861.7|110661.7|110864.8|110664.8|110843.8|110643.8|12
1733097900000|2024-12-02 00:05:00|110861.5|110661.5|110877.2|110677.2|110888.1|110688.1|110860.7|110660.7|20
1733097910000|2024-12-02 00:05:10|110875.1|110675.1|110873.7|110673.7|110876.8|110676.8|110871.3|110671.3|10
1733097920000|2024-12-02 00:05:20|110874.5|110674.5|110900.4|110700.4|110919.4|110719.4|110874.5|110674.5|31
1733097930000|2024-12-02 00:05:30|110898.2|110698.2|110893.8|110693.8|110900.4|110700.4|110892.5|110692.5|15
1733097940000|2024-12-02 00:05:40|110894.5|110694.5|110883.8|110683.8|110894.5|110694.5|110883.8|110683.8|10
1733097950000|2024-12-02 00:05:50|110884.7|110684.7|110894.3|110694.3|110894.4|110694.4|110884.7|110684.7|7
1733097960000|2024-12-02 00:06:00|110893|110693|110895.7|110695.7|110897.3|110697.3|110891.6|110691.6|16
1733097970000|2024-12-02 00:06:10|110896.7|110696.7|110896.7|110696.7|110906.4|110706.4|110895.5|110695.5|20
1733097980000|2024-12-02 00:06:20|110897.3|110697.3|110896.7|110696.7|110897.3|110697.3|110896.7|110696.7|4
1733097990000|2024-12-02 00:06:30|110895.9|110695.9|110887.6|110687.6|110902.9|110702.9|110886.1|110686.1|18
1733098000000|2024-12-02 00:06:40|110886.1|110686.1|110879.4|110679.4|110891.1|110691.1|110871.9|110671.9|27
1733098010000|2024-12-02 00:06:50|110871.7|110671.7|110882.2|110682.2|110906.1|110706.1|110869.7|110669.7|25
1733098020000|2024-12-02 00:07:00|110879.7|110679.7|110871.3|110671.3|110888.2|110688.2|110864.9|110664.9|22
1733098030000|2024-12-02 00:07:10|110872|110672|110889.4|110689.4|110916.5|110716.5|110856.9|110656.9|34
1733098040000|2024-12-02 00:07:20|110890|110690|110885.7|110685.7|110897.7|110697.7|110877.3|110677.3|28
1733098050000|2024-12-02 00:07:30|110884.5|110684.5|110904.8|110704.8|110904.8|110704.8|110866.1|110666.1|25
1733098060000|2024-12-02 00:07:40|110879.8|110679.8|110866.2|110666.2|110919.5|110719.5|110866.2|110666.2|25
1733098070000|2024-12-02 00:07:50|110875.1|110675.1|110858.6|110658.6|110880.4|110680.4|110858.1|110658.1|18
1733098080000|2024-12-02 00:08:00|110880.1|110680.1|110868.9|110668.9|110896|110696|110862.4|110662.4|38
1733098090000|2024-12-02 00:08:10|110863.5|110663.5|110873.6|110673.6|110875.7|110675.7|110863.5|110663.5|11
1733098100000|2024-12-02 00:08:20|110873.3|110673.3|110874.6|110674.6|110875.3|110675.3|110873.1|110673.1|13
1733098110000|2024-12-02 00:08:30|110886.3|110686.3|110870.2|110670.2|110905.3|110705.3|110866.5|110666.5|33
1733098120000|2024-12-02 00:08:40|110871.4|110671.4|110873.4|110673.4|110885.3|110685.3|110868|110668|25
1733098130000|2024-12-02 00:08:50|110874.5|110674.5|110873.9|110673.9|110879.7|110679.7|110865.9|110665.9|29
1733098140000|2024-12-02 00:09:00|110865.8|110665.8|110866.7|110666.7|110878.1|110678.1|110865.6|110665.6|33
1733098150000|2024-12-02 00:09:10|110874|110674|110869.9|110669.9|110878.7|110678.7|110864.2|110664.2|25
1733098160000|2024-12-02 00:09:20|110868.8|110668.8|110862.6|110662.6|110875.7|110675.7|110849.3|110649.3|45
1733098170000|2024-12-02 00:09:30|110862.1|110662.1|110866.9|110666.9|110871.2|110671.2|110856.7|110656.7|28
1733098180000|2024-12-02 00:09:40|110864.8|110664.8|110866.6|110666.6|110876.8|110676.8|110855.1|110655.1|26
1733098190000|2024-12-02 00:09:50|110865.5|110665.5|110865.5|110665.5|110878.3|110678.3|110857.4|110657.4|28
1733098200000|2024-12-02 00:10:00|110864.1|110664.1|110861.9|110661.9|110876.1|110676.1|110853.1|110653.1|35
1733098210000|2024-12-02 00:10:10|110864.7|110664.7|110860.5|110660.5|110873.7|110673.7|110847.4|110647.4|39
1733098220000|2024-12-02 00:10:20|110871|110671|110864.4|110664.4|110873.9|110673.9|110852.2|110652.2|36
1733098230000|2024-12-02 00:10:30|110865|110665|110871.6|110671.6|110881.1|110681.1|110858.5|110658.5|44
1733098240000|2024-12-02 00:10:40|110863.3|110663.3|110877.2|110677.2|110880.6|110680.6|110858.9|110658.9|44
1733098250000|2024-12-02 00:10:50|110871.4|110671.4|110864|110664|110891.2|110691.2|110857.9|110657.9|44
1733098260000|2024-12-02 00:11:00|110890.5|110690.5|110879.5|110679.5|110898.9|110698.9|110874.3|110674.3|35
1733098270000|2024-12-02 00:11:10|110888.3|110688.3|110880.9|110680.9|110897.6|110697.6|110869.1|110669.1|36
1733098280000|2024-12-02 00:11:20|110870.8|110670.8|110878|110678|110893.5|110693.5|110869.2|110669.2|29
1733098290000|2024-12-02 00:11:30|110886.4|110686.4|110888.1|110688.1|110901.3|110701.3|110873.3|110673.3|60
1733098300000|2024-12-02 00:11:40|110879.9|110679.9|110885.1|110685.1|110897.4|110697.4|110870.4|110670.4|51
1733098310000|2024-12-02 00:11:50|110876|110676|110868.8|110668.8|110889.8|110689.8|110866|110666|34
1733098320000|2024-12-02 00:12:00|110877.6|110677.6|110871.2|110671.2|110881.7|110681.7|110861.2|110661.2|20
1733098330000|2024-12-02 00:12:10|110879.4|110679.4|110880.6|110680.6|110891.2|110691.2|110865.4|110665.4|29
1733098340000|2024-12-02 00:12:20|110889.5|110689.5|110875.4|110675.4|110891.6|110691.6|110869.8|110669.8|19
1733098350000|2024-12-02 00:12:30|110875.7|110675.7|110881.5|110681.5|110889.7|110689.7|110870.2|110670.2|18
1733098360000|2024-12-02 00:12:40|110877.4|110677.4|110887.3|110687.3|110899.6|110699.6|110864.7|110664.7|29
1733098370000|2024-12-02 00:12:50|110887.1|110687.1|110862.2|110662.2|110888.3|110688.3|110856.7|110656.7|37
1733098380000|2024-12-02 00:13:00|110862.3|110662.3|110872.4|110672.4|110892.9|110692.9|110858.4|110658.4|43
1733098390000|2024-12-02 00:13:10|110872.2|110672.2|110880.2|110680.2|110880.2|110680.2|110868.4|110668.4|12
1733098400000|2024-12-02 00:13:20|110878.9|110678.9|110879.6|110679.6|110887|110687|110864.7|110664.7|21
1733098410000|2024-12-02 00:13:30|110866.9|110666.9|110881.2|110681.2|110895.4|110695.4|110866.9|110666.9|27
1733098420000|2024-12-02 00:13:40|110880.2|110680.2|110866.2|110666.2|110891|110691|110863.1|110663.1|30
1733098430000|2024-12-02 00:13:50|110866.3|110666.3|110871.5|110671.5|110877.9|110677.9|110864.4|110664.4|14
1733098440000|2024-12-02 00:14:00|110880.5|110680.5|110868.7|110668.7|110882.1|110682.1|110860|110660|27
1733098450000|2024-12-02 00:14:10|110870.6|110670.6|110880.5|110680.5|110900.7|110700.7|110862.1|110662.1|32
1733098460000|2024-12-02 00:14:20|110872.5|110672.5|110864.9|110664.9|110893.6|110693.6|110864.9|110664.9|27
1733098470000|2024-12-02 00:14:30|110865|110665|110875.6|110675.6|110893.6|110693.6|110860|110660|29
1733098480000|2024-12-02 00:14:40|110875.8|110675.8|110873.7|110673.7|110877.3|110677.3|110873.7|110673.7|18
1733098490000|2024-12-02 00:14:50|110872.9|110672.9|110878.5|110678.5|110886|110686|110869.3|110669.3|26
1733098500000|2024-12-02 00:15:00|110877.4|110677.4|110876.9|110676.9|110879.2|110679.2|110875.1|110675.1|16
1733098510000|2024-12-02 00:15:10|110876.2|110676.2|110873.5|110673.5|110887.1|110687.1|110873.5|110673.5|14
1733098520000|2024-12-02 00:15:20|110876.5|110676.5|110880.3|110680.3|110890.4|110690.4|110873.3|110673.3|21
1733098530000|2024-12-02 00:15:30|110883.8|110683.8|110868.8|110668.8|110883.8|110683.8|110861|110661|32
1733098540000|2024-12-02 00:15:40|110867.5|110667.5|110878.4|110678.4|110883.7|110683.7|110867.1|110667.1|33
1733098550000|2024-12-02 00:15:50|110878.1|110678.1|110876.1|110676.1|110879.2|110679.2|110874.4|110674.4|29
1733098560000|2024-12-02 00:16:00|110884.4|110684.4|110886.1|110686.1|110888.4|110688.4|110873.6|110673.6|24
1733098570000|2024-12-02 00:16:10|110886|110686|110878.7|110678.7|110896.1|110696.1|110877.4|110677.4|27
1733098580000|2024-12-02 00:16:20|110879.9|110679.9|110882.5|110682.5|110900|110700|110877.5|110677.5|28
1733098590000|2024-12-02 00:16:30|110868.9|110668.9|110872.3|110672.3|110879.9|110679.9|110865.5|110665.5|18
1733098600000|2024-12-02 00:16:40|110873.7|110673.7|110866.1|110666.1|110879|110679|110864.3|110664.3|28
1733098610000|2024-12-02 00:16:50|110869.1|110669.1|110879.2|110679.2|110886.7|110686.7|110867.1|110667.1|27
1733098620000|2024-12-02 00:17:00|110870.9|110670.9|110880.5|110680.5|110891.6|110691.6|110868.9|110668.9|31
1733098630000|2024-12-02 00:17:10|110876.2|110676.2|110875.9|110675.9|110909.3|110709.3|110875.6|110675.6|54
1733098640000|2024-12-02 00:17:20|110889.2|110689.2|110894|110694|110909.6|110709.6|110873.9|110673.9|28
1733098650000|2024-12-02 00:17:30|110894.4|110694.4|110894|110694|110904.6|110704.6|110879.7|110679.7|19
1733098660000|2024-12-02 00:17:40|110885.7|110685.7|110892.5|110692.5|110900.6|110700.6|110881.1|110681.1|18
1733098670000|2024-12-02 00:17:50|110893|110693|110891.3|110691.3|110895.8|110695.8|110876.4|110676.4|20
1733098680000|2024-12-02 00:18:00|110881.7|110681.7|110897.5|110697.5|110901.6|110701.6|110875.5|110675.5|23
1733098690000|2024-12-02 00:18:10|110896.2|110696.2|110894.7|110694.7|110900.4|110700.4|110876.4|110676.4|30
1733098700000|2024-12-02 00:18:20|110880.5|110680.5|110880.2|110680.2|110909.8|110709.8|110874|110674|34
1733098710000|2024-12-02 00:18:30|110876.6|110676.6|110881.6|110681.6|110882.9|110682.9|110873.1|110673.1|26
1733098720000|2024-12-02 00:18:40|110880.1|110680.1|110887.3|110687.3|110889.2|110689.2|110875.1|110675.1|19
1733098730000|2024-12-02 00:18:50|110887.2|110687.2|110889.5|110689.5|110900.1|110700.1|110874.5|110674.5|46
1733098740000|2024-12-02 00:19:00|110880.2|110680.2|110879.2|110679.2|110904.3|110704.3|110876.5|110676.5|39
1733098750000|2024-12-02 00:19:10|110880.9|110680.9|110885.2|110685.2|110899.5|110699.5|110879|110679|44
1733098760000|2024-12-02 00:19:20|110886|110686|110887.6|110687.6|110891|110691|110863.1|110663.1|47
1733098770000|2024-12-02 00:19:30|110888.6|110688.6|110876.1|110676.1|110892.7|110692.7|110869.8|110669.8|35
1733098780000|2024-12-02 00:19:40|110885.2|110685.2|110881.2|110681.2|110885.2|110685.2|110855.2|110655.2|23
1733098790000|2024-12-02 00:19:50|110882.4|110682.4|110890|110690|110891.6|110691.6|110867.7|110667.7|44
1733098800000|2024-12-02 00:20:00|110883.2|110683.2|110869.2|110669.2|110896.9|110696.9|110869.2|110669.2|33
1733098810000|2024-12-02 00:20:10|110870.4|110670.4|110861.6|110661.6|110894.2|110694.2|110860.9|110660.9|29
1733098820000|2024-12-02 00:20:20|110866.6|110666.6|110896.2|110696.2|110902.4|110702.4|110866.6|110666.6|29
1733098830000|2024-12-02 00:20:30|110897.5|110697.5|110895.6|110695.6|110898.8|110698.8|110883.1|110683.1|22
1733098840000|2024-12-02 00:20:40|110895.9|110695.9|110897.6|110697.6|110907.8|110707.8|110858.8|110658.8|42
1733098850000|2024-12-02 00:20:50|110901.9|110701.9|110900.2|110700.2|110909.5|110709.5|110892.1|110692.1|23
1733098860000|2024-12-02 00:21:00|110908.3|110708.3|110901.9|110701.9|110908.8|110708.8|110891.7|110691.7|15
1733098870000|2024-12-02 00:21:10|110902.7|110702.7|110902.6|110702.6|110903.6|110703.6|110895.8|110695.8|7
1733098880000|2024-12-02 00:21:20|110895.5|110695.5|110915.1|110715.1|110925.6|110725.6|110895.5|110695.5|26
1733098890000|2024-12-02 00:21:30|110913.7|110713.7|110894.1|110694.1|110913.7|110713.7|110890.1|110690.1|20
1733098900000|2024-12-02 00:21:40|110880.4|110680.4|110876.3|110676.3|110882.6|110682.6|110864|110664|28
1733098910000|2024-12-02 00:21:50|110876.9|110676.9|110868.8|110668.8|110879.9|110679.9|110856.2|110656.2|24
1733098920000|2024-12-02 00:22:00|110860.4|110660.4|110868.8|110668.8|110884|110684|110860.3|110660.3|24
1733098930000|2024-12-02 00:22:10|110881.4|110681.4|110871.4|110671.4|110887.8|110687.8|110860.8|110660.8|42
1733098940000|2024-12-02 00:22:20|110874.5|110674.5|110874.2|110674.2|110887.5|110687.5|110864.5|110664.5|26
1733098950000|2024-12-02 00:22:30|110876.4|110676.4|110882.6|110682.6|110885.3|110685.3|110873.2|110673.2|11
1733098960000|2024-12-02 00:22:40|110882.5|110682.5|110873.1|110673.1|110889.9|110689.9|110867.4|110667.4|11
1733098970000|2024-12-02 00:22:50|110871.7|110671.7|110878.3|110678.3|110885.2|110685.2|110867.7|110667.7|29
1733098980000|2024-12-02 00:23:00|110884.7|110684.7|110877.5|110677.5|110893.2|110693.2|110867.6|110667.6|22
1733098990000|2024-12-02 00:23:10|110888.2|110688.2|110878|110678|110889|110689|110867.9|110667.9|24
1733099000000|2024-12-02 00:23:20|110870.2|110670.2|110881.4|110681.4|110887.2|110687.2|110870.1|110670.1|24
1733099010000|2024-12-02 00:23:30|110875.8|110675.8|110881.3|110681.3|110887.6|110687.6|110870.9|110670.9|21
1733099020000|2024-12-02 00:23:40|110880.6|110680.6|110884.8|110684.8|110892.7|110692.7|110872.4|110672.4|24
1733099030000|2024-12-02 00:23:50|110884.2|110684.2|110877.9|110677.9|110889.4|110689.4|110873.3|110673.3|21
1733099040000|2024-12-02 00:24:00|110886.4|110686.4|110885.9|110685.9|110887.4|110687.4|110875.6|110675.6|20
1733099050000|2024-12-02 00:24:10|110886.4|110686.4|110895|110695|110895|110695|110876.7|110676.7|25
1733099060000|2024-12-02 00:24:20|110886.6|110686.6|110880.1|110680.1|110897.9|110697.9|110877.6|110677.6|19
1733099070000|2024-12-02 00:24:30|110880.4|110680.4|110901.8|110701.8|110902.9|110702.9|110880.4|110680.4|24
1733099080000|2024-12-02 00:24:40|110901|110701|110879.8|110679.8|110901|110701|110868.6|110668.6|29
1733099090000|2024-12-02 00:24:50|110887.4|110687.4|110863.3|110663.3|110899.4|110699.4|110852.5|110652.5|41
1733099100000|2024-12-02 00:25:00|110867.1|110667.1|110859.5|110659.5|110879.3|110679.3|110845.7|110645.7|32
1733099110000|2024-12-02 00:25:10|110868.7|110668.7|110886.5|110686.5|110886.5|110686.5|110862.3|110662.3|36
1733099120000|2024-12-02 00:25:20|110890.3|110690.3|110871.9|110671.9|110890.3|110690.3|110870.8|110670.8|30
1733099130000|2024-12-02 00:25:30|110873.7|110673.7|110883.6|110683.6|110884.7|110684.7|110871.6|110671.6|12
1733099140000|2024-12-02 00:25:40|110891.7|110691.7|110888.2|110688.2|110893.2|110693.2|110871.3|110671.3|18
1733099150000|2024-12-02 00:25:50|110889.3|110689.3|110881.6|110681.6|110889.3|110689.3|110872.9|110672.9|14
1733099160000|2024-12-02 00:26:00|110881.8|110681.8|110878.6|110678.6|110889.6|110689.6|110871|110671|11
1733099170000|2024-12-02 00:26:10|110879|110679|110889.7|110689.7|110891|110691|110867.3|110667.3|19
1733099180000|2024-12-02 00:26:20|110882.1|110682.1|110891.4|110691.4|110891.4|110691.4|110870.3|110670.3|22
1733099190000|2024-12-02 00:26:30|110881.8|110681.8|110888.9|110688.9|110892.4|110692.4|110859.7|110659.7|24
1733099200000|2024-12-02 00:26:40|110889.5|110689.5|110903.5|110703.5|110928.9|110728.9|110869.7|110669.7|26
1733099210000|2024-12-02 00:26:50|110912.8|110712.8|110891|110691|110919.3|110719.3|110884.2|110684.2|24
1733099220000|2024-12-02 00:27:00|110892.2|110692.2|110873.7|110673.7|110906.9|110706.9|110861.4|110661.4|30
1733099230000|2024-12-02 00:27:10|110875.5|110675.5|110877|110677|110889.5|110689.5|110867.3|110667.3|31
1733099240000|2024-12-02 00:27:20|110877.9|110677.9|110880.3|110680.3|110887.5|110687.5|110870.2|110670.2|22
1733099250000|2024-12-02 00:27:30|110878.9|110678.9|110879.3|110679.3|110881.1|110681.1|110870.4|110670.4|15
1733099260000|2024-12-02 00:27:40|110889|110689|110879.6|110679.6|110890|110690|110868.6|110668.6|17
1733099270000|2024-12-02 00:27:50|110889|110689|110866.5|110666.5|110889|110689|110866.4|110666.4|24
1733099280000|2024-12-02 00:28:00|110867.7|110667.7|110870.2|110670.2|110880.4|110680.4|110861.5|110661.5|21
1733099290000|2024-12-02 00:28:10|110880.2|110680.2|110869.8|110669.8|110880.2|110680.2|110862.2|110662.2|15
1733099300000|2024-12-02 00:28:20|110870.4|110670.4|110871.6|110671.6|110881.9|110681.9|110862.8|110662.8|16
1733099310000|2024-12-02 00:28:30|110880.2|110680.2|110881.6|110681.6|110883.1|110683.1|110864.3|110664.3|14
1733099320000|2024-12-02 00:28:40|110875.5|110675.5|110877|110677|110888.8|110688.8|110875.5|110675.5|17
1733099330000|2024-12-02 00:28:50|110878.1|110678.1|110876.6|110676.6|110886.1|110686.1|110870.6|110670.6|18
1733099340000|2024-12-02 00:29:00|110873.8|110673.8|110872.8|110672.8|110876|110676|110857.4|110657.4|30
1733099350000|2024-12-02 00:29:10|110871.7|110671.7|110862.9|110662.9|110874.4|110674.4|110856.8|110656.8|30
1733099360000|2024-12-02 00:29:20|110872.6|110672.6|110876.3|110676.3|110888.8|110688.8|110854|110654|30
1733099370000|2024-12-02 00:29:30|110888.2|110688.2|110866.1|110666.1|110888.2|110688.2|110860.4|110660.4|53
1733099380000|2024-12-02 00:29:40|110867.3|110667.3|110892|110692|110900.3|110700.3|110863.8|110663.8|28
1733099390000|2024-12-02 00:29:50|110888.2|110688.2|110884|110684|110895.5|110695.5|110881.3|110681.3|17
1733099400000|2024-12-02 00:30:00|110883.3|110683.3|110907.1|110707.1|110912.2|110712.2|110883.2|110683.2|20
1733099410000|2024-12-02 00:30:10|110913.2|110713.2|110898.2|110698.2|110920.5|110720.5|110893|110693|19
1733099420000|2024-12-02 00:30:20|110897|110697|110875.1|110675.1|110897.2|110697.2|110867.5|110667.5|28
1733099430000|2024-12-02 00:30:30|110871.2|110671.2|110880.8|110680.8|110891.5|110691.5|110864.9|110664.9|41
1733099440000|2024-12-02 00:30:40|110885.3|110685.3|110893.3|110693.3|110903.1|110703.1|110880.1|110680.1|36
1733099450000|2024-12-02 00:30:50|110893.4|110693.4|110896.1|110696.1|110896.1|110696.1|110884.1|110684.1|6
1733099460000|2024-12-02 00:31:00|110890.2|110690.2|110895.5|110695.5|110903.4|110703.4|110883.2|110683.2|19
1733099470000|2024-12-02 00:31:10|110894|110694|110906.6|110706.6|110913.9|110714.1|110894|110694|18
1733099480000|2024-12-02 00:31:20|110906.9|110706.9|110906|110712.5|110912.1|110717.5|110896|110705.6|26
1733099490000|2024-12-02 00:31:30|110901|110707.4|110921.4|110740.4|110921.4|110740.4|110898.3|110707.4|20
1733099500000|2024-12-02 00:31:40|110922.2|110741.6|110920.2|110749.7|110924|110753.5|110917|110741.2|11
1733099510000|2024-12-02 00:31:50|110921.1|110748.5|110912.6|110730.6|110921.1|110748.5|110905.3|110724.2|17
1733099520000|2024-12-02 00:32:00|110905.5|110727.6|110910.3|110727.1|110924.6|110734.6|110904.6|110721.1|37
1733099530000|2024-12-02 00:32:10|110916.1|110732.9|110913|110731.8|110917.7|110732.9|110897.2|110713.9|28
1733099540000|2024-12-02 00:32:20|110907.4|110726.2|110909.8|110725.8|110914.9|110733.2|110896.9|110715.2|19
1733099550000|2024-12-02 00:32:30|110903.4|110719.5|110920.7|110740.1|110923.7|110740.1|110903.4|110719.5|43
1733099560000|2024-12-02 00:32:40|110921.2|110740.6|110929.4|110747.8|110929.4|110747.8|110915.1|110734.5|20
1733099570000|2024-12-02 00:32:50|110922.7|110741.1|110919.5|110740|110925.1|110745.6|110910.6|110727.7|34
1733099580000|2024-12-02 00:33:00|110910.4|110738.7|110929|110747.5|110937.8|110750.2|110910.4|110729.6|32
1733099590000|2024-12-02 00:33:10|110928.1|110746.6|110929.4|110747|110941.6|110760|110923|110741.4|25
1733099600000|2024-12-02 00:33:20|110919.4|110737.1|110933.9|110745.5|110936|110752.4|110916.5|110733.7|30
1733099610000|2024-12-02 00:33:30|110928.7|110740.2|110923.5|110742.1|110937.1|110753.6|110921|110736.2|33
1733099620000|2024-12-02 00:33:40|110929.1|110747.7|110937.7|110737.7|110938.6|110756.3|110918.9|110737.2|34
1733099630000|2024-12-02 00:33:50|110936|110753|110927.3|110747.4|110941.5|110758.5|110920.4|110737.7|34
1733099640000|2024-12-02 00:34:00|110928|110748.1|110929|110753.4|110936.9|110758.8|110927.4|110748.1|37
1733099650000|2024-12-02 00:34:10|110934.1|110758.5|110921.5|110741.1|110934.1|110758.5|110910.5|110730|28
1733099660000|2024-12-02 00:34:20|110911.3|110731|110929.7|110748.3|110935.3|110750.5|110911.3|110731|40
1733099670000|2024-12-02 00:34:30|110921.7|110740.3|110930.2|110748.5|110934.4|110751.1|110915.2|110732.9|53
1733099680000|2024-12-02 00:34:40|110922.7|110740.9|110927.1|110742.1|110931.3|110748.6|110913.2|110730.5|28
1733099690000|2024-12-02 00:34:50|110923.1|110739.4|110916.2|110731.2|110933.1|110750.5|110904.9|110722.5|32
1733099700000|2024-12-02 00:35:00|110920.4|110736.7|110927.8|110727.8|110933.3|110744.5|110903.6|110719.8|43
1733099710000|2024-12-02 00:35:10|110927|110727|110926.7|110745|110936.8|110751|110917.4|110727|40
1733099720000|2024-12-02 00:35:20|110932.7|110751|110936.9|110756.2|110937.8|110758.3|110916.3|110736.8|49
1733099730000|2024-12-02 00:35:30|110931.6|110750.9|110930.3|110751.3|110933.6|110752.6|110919.4|110738.8|32
1733099740000|2024-12-02 00:35:40|110925|110746.1|110920.2|110739.1|110933.3|110754.8|110914.1|110732.9|40
1733099750000|2024-12-02 00:35:50|110913.5|110732.3|110925.4|110744.3|110934.9|110752.4|110912.8|110731.7|48
1733099760000|2024-12-02 00:36:00|110919.7|110738.6|110935.2|110753.4|110949.2|110765.6|110919.7|110738.6|38
1733099770000|2024-12-02 00:36:10|110935.4|110753.6|110942.4|110761.2|110946.3|110761.2|110929.4|110745.8|30
1733099780000|2024-12-02 00:36:20|110948.1|110766.9|110944.6|110761.2|110953.3|110766.9|110930|110748.8|40
1733099790000|2024-12-02 00:36:30|110932.2|110748.8|110944.6|110766.8|110949.1|110771.4|110932.2|110748.8|26
1733099800000|2024-12-02 00:36:40|110933.2|110755.5|110946.8|110755.3|110948.7|110769|110931.5|110743.8|43
1733099810000|2024-12-02 00:36:50|110937.6|110746.1|110963.9|110763.9|110963.9|110777.5|110936.4|110744.9|38
1733099820000|2024-12-02 00:37:00|110961.7|110761.7|110962.2|110772.9|110966.6|110773.5|110948|110755.9|37
1733099830000|2024-12-02 00:37:10|110955.3|110766|110957.8|110771.3|110965.6|110777.6|110946.3|110758.5|36
1733099840000|2024-12-02 00:37:20|110958.8|110763.9|110959.7|110759.7|110961.4|110773.8|110944.2|110755.4|31
1733099850000|2024-12-02 00:37:30|110961.7|110769.1|110959.8|110772.4|110971.6|110786.3|110944.2|110759.3|26
1733099860000|2024-12-02 00:37:40|110962.3|110774.8|110961.1|110761.1|110968.7|110781.2|110946.4|110761.1|41
1733099870000|2024-12-02 00:37:50|110960.1|110760.1|110963.3|110763.3|110965|110779.7|110947.7|110759.5|35
1733099880000|2024-12-02 00:38:00|110962.4|110775.7|110963.5|110779.2|110967.2|110780.5|110948.5|110761.9|38
1733099890000|2024-12-02 00:38:10|110969|110784.6|110975.8|110790.1|110981.8|110796.1|110955.1|110767.8|40
1733099900000|2024-12-02 00:38:20|110980.9|110795.2|110971|110786.1|110986.2|110798.4|110970.9|110780.7|47
1733099910000|2024-12-02 00:38:30|110976.1|110791.3|110982.4|110799.1|110983.7|110799.1|110968.3|110783.4|35
1733099920000|2024-12-02 00:38:40|110981.4|110798.3|110989.8|110804|110993.4|110805.9|110964.4|110781.3|41
1733099930000|2024-12-02 00:38:50|110987.4|110801.6|110990.8|110806.3|110991.1|110806.4|110974.1|110788.2|38
1733099940000|2024-12-02 00:39:00|110984.3|110799.7|110975.5|110790.9|110990.4|110805.8|110968.6|110783.2|36
1733099950000|2024-12-02 00:39:10|110980.8|110796.2|110986.7|110803.2|110987.8|110804.4|110972.9|110789.3|39
1733099960000|2024-12-02 00:39:20|110981.6|110798.2|110990.2|110807.8|110990.9|110809|110971.4|110788.1|28
1733099970000|2024-12-02 00:39:30|110985.1|110802.7|110989.5|110807.3|110997.8|110813.8|110981.5|110799.3|33
1733099980000|2024-12-02 00:39:40|110986.6|110804.5|111004.6|110815.5|111006|110828.5|110986.6|110804.5|44
1733099990000|2024-12-02 00:39:50|110999.2|110810.1|111003.1|110817.6|111007.2|110818.9|110997.6|110810.1|17
1733100000000|2024-12-02 00:40:00|111002.3|110818|110979.7|110797.5|111003.7|110820.7|110979.3|110797.1|34
1733100010000|2024-12-02 00:40:10|110993|110810.8|111004.1|110817.5|111005.6|110821.1|110986|110801.5|43
1733100020000|2024-12-02 00:40:20|111002.3|110819.2|111007.5|110821.4|111007.5|110822.8|110992.4|110809.3|42
1733100030000|2024-12-02 00:40:30|111000.9|110814.7|111004.3|110821|111008.5|110825.3|110990.5|110807.4|52
1733100040000|2024-12-02 00:40:40|110998.3|110815|111002.5|110815.3|111005.4|110822.1|110983.3|110797.9|42
1733100050000|2024-12-02 00:40:50|110995.1|110808.8|110998.7|110814.1|111005.9|110818.3|110985.6|110801.1|29
1733100060000|2024-12-02 00:41:00|111001.7|110816.8|111001.2|110814.5|111004.2|110817.7|110986.2|110801.4|28
1733100070000|2024-12-02 00:41:10|110996.2|110810.6|111001.3|110815.4|111004.5|110815.4|110983.6|110799.1|37
1733100080000|2024-12-02 00:41:20|110995.3|110810.8|110992.8|110807.5|110999.9|110813.2|110981.6|110796.9|48
1733100090000|2024-12-02 00:41:30|110999.4|110810.6|110995.3|110808|110999.4|110812.8|110983.3|110798.9|34
1733100100000|2024-12-02 00:41:40|110989.2|110805|111000.6|110817.4|111000.6|110817.4|110976.8|110793.4|47
1733100110000|2024-12-02 00:41:50|110995.3|110812.1|111045.5|110845.5|111049.6|110849.6|110989.8|110806.6|47
1733100120000|2024-12-02 00:42:00|111044.3|110844.3|111046.2|110846.2|111052|110852|111030.9|110830.9|29
1733100130000|2024-12-02 00:42:10|111046.8|110846.8|111049.9|110849.9|111050.8|110850.8|111046.8|110846.8|11
1733100140000|2024-12-02 00:42:20|111050.1|110850.1|111048.3|110848.3|111055.8|110855.8|111044.9|110844.9|12
1733100150000|2024-12-02 00:42:30|111049.7|110849.7|111046.5|110846.5|111053.6|110853.6|111046.3|110846.3|8
1733100160000|2024-12-02 00:42:40|111047.5|110847.5|111092.9|110892.9|111093.2|110893.2|111047.1|110847.1|40
1733100170000|2024-12-02 00:42:50|111093.9|110893.9|111086.7|110886.7|111103.8|110903.8|111074.9|110874.9|26
1733100180000|2024-12-02 00:43:00|111086.3|110886.3|111086.3|110886.3|111086.3|110886.3|111085.4|110885.4|4
1733100190000|2024-12-02 00:43:10|111086.2|110886.2|111066.2|110866.2|111086.2|110886.2|111053.9|110853.9|24
1733100200000|2024-12-02 00:43:20|111071.9|110871.9|111071.4|110878.4|111073.2|110881.3|111061.8|110867.2|24
1733100210000|2024-12-02 00:43:30|111070.9|110881.1|111094.9|110897.6|111094.9|110897.6|111070.9|110879|23
1733100220000|2024-12-02 00:43:40|111093.7|110890.6|111079.6|110893.1|111093.7|110898.6|111079.6|110887.6|19
1733100230000|2024-12-02 00:43:50|111078.9|110890.6|111067.4|110874.8|111078.9|110891|111057.9|110857.9|29
1733100240000|2024-12-02 00:44:00|111062.5|110862.5|111076.2|110879.5|111082.1|110887.2|111058.2|110858.4|38
1733100250000|2024-12-02 00:44:10|111074.1|110880.5|111067.3|110867.3|111075.2|110887.1|111063.4|110865.7|31
1733100260000|2024-12-02 00:44:20|111072.7|110872.7|111066.4|110866.7|111072.7|110872.7|111059.3|110859.3|22
1733100270000|2024-12-02 00:44:30|111061.4|110861.4|111065.7|110865.7|111067.9|110867.9|111050.3|110855.2|49
1733100280000|2024-12-02 00:44:40|111061|110861.6|111065|110865.5|111070.9|110885.7|111056.2|110857.3|31
1733100290000|2024-12-02 00:44:50|111064.4|110864.4|111069|110869|111069.6|110869.6|111059.4|110860.8|47
1733100300000|2024-12-02 00:45:00|111062.7|110862.7|111064.8|110869.6|111068.6|110880.7|111057.2|110859.7|38
1733100310000|2024-12-02 00:45:10|111059|110866.8|111071.1|110885.3|111071.1|110889.8|111056.9|110866.6|35
1733100320000|2024-12-02 00:45:20|111076.2|110890.4|111070.6|110887.2|111079.2|110910|111067.4|110880.4|28
1733100330000|2024-12-02 00:45:30|111071.1|110887.3|111076|110894.2|111076.4|110895|111069.2|110886.3|25
1733100340000|2024-12-02 00:45:40|111072|110890.1|111080.8|110898.8|111080.8|110899.7|111070.7|110888.8|36
1733100350000|2024-12-02 00:45:50|111075.5|110893.5|111074|110892.8|111081.6|110899.7|111073.6|110892.5|29
1733100360000|2024-12-02 00:46:00|111072.7|110891.6|111063.3|110881.4|111079.4|110898.3|111060.9|110860.9|32
1733100370000|2024-12-02 00:46:10|111059.9|110883.9|111075.6|110888.8|111079|110903.2|111059.9|110859.9|42
1733100380000|2024-12-02 00:46:20|111080.7|110893.9|111080.4|110894.9|111083.5|110896.6|111072.7|110887.3|25
1733100390000|2024-12-02 00:46:30|111069.8|110892.7|111069.6|110886.9|111079.3|110895|111068.7|110885.6|25
1733100400000|2024-12-02 00:46:40|111067.7|110883.2|111070.2|110886.3|111076.7|110909.9|111067.7|110882.4|32
1733100410000|2024-12-02 00:46:50|111075.4|110891.8|111079.9|110886.1|111079.9|110906.5|111066.2|110881.9|38
1733100420000|2024-12-02 00:47:00|111074|110888.3|111074.7|110889|111085.1|110899.1|111070.6|110887.5|34
1733100430000|2024-12-02 00:47:10|111073.6|110888.5|111079.7|110897.7|111082.7|110899.8|111071.8|110888.5|27
1733100440000|2024-12-02 00:47:20|111074.7|110892.4|111072|110889.5|111077.7|110896.2|111058.8|110886.4|27
1733100450000|2024-12-02 00:47:30|111078.2|110892.1|111065.4|110887.6|111078.2|110905.8|111061.5|110880.4|35
1733100460000|2024-12-02 00:47:40|111075.8|110907.6|111074.7|110890.6|111078.3|110907.6|111067.3|110883.8|24
1733100470000|2024-12-02 00:47:50|111073.5|110894.3|111072|110873.1|111073.5|110894.3|111049.3|110860|33
1733100480000|2024-12-02 00:48:00|111065|110869.4|111068.4|110872.1|111069.8|110872.2|111060|110863|34
1733100490000|2024-12-02 00:48:10|111068.1|110866.6|111065.4|110888.6|111068.5|110888.6|111058|110866.6|40
1733100500000|2024-12-02 00:48:20|111059.2|110882.4|111060.5|110870.6|111067.1|110890.4|111054.2|110861.3|22
1733100510000|2024-12-02 00:48:30|111066.2|110875.7|111068.7|110883.8|111070.9|110894.6|111059.2|110866.3|39
1733100520000|2024-12-02 00:48:40|111069.5|110886.7|111063.5|110887.6|111071.5|110891.8|111061.6|110863.2|27
1733100530000|2024-12-02 00:48:50|111061.4|110885.6|111059.5|110865.8|111066.1|110890.3|111056.3|110864.9|18
1733100540000|2024-12-02 00:49:00|111066.8|110889.9|111067|110880.8|111069.2|110893.4|111056.4|110872.2|25
1733100550000|2024-12-02 00:49:10|111061.9|110876.6|111061|110881.8|111067.4|110886.9|111057.9|110874.8|27
1733100560000|2024-12-02 00:49:20|111066.2|110887|111052.2|110858.8|111066.8|110887.6|111033.1|110833.1|36
1733100570000|2024-12-02 00:49:30|111045.8|110855.6|111049.4|110863.3|111055.5|110866.1|111043|110849|33
1733100580000|2024-12-02 00:49:40|111045.9|110856.5|111035.9|110850.1|111045.9|110859.4|111019.5|110819.5|25
1733100590000|2024-12-02 00:49:50|111038.5|110853.1|111034.8|110860|111039.9|110860|111025.5|110830.9|26
1733100600000|2024-12-02 00:50:00|111035.9|110860.2|111044.2|110856.4|111044.8|110860.2|110996.5|110796.5|36
1733100610000|2024-12-02 00:50:10|111043.5|110857.1|111042.5|110858|111043.5|110858|111042.5|110857.1|4
1733100620000|2024-12-02 00:50:20|111042.2|110858.4|111039.6|110857|111042.5|110858.7|111034.3|110851.1|13
1733100630000|2024-12-02 00:50:30|111024.4|110856.7|111047.7|110879.2|111047.7|110879.2|111024.4|110824.4|25
1733100640000|2024-12-02 00:50:40|111046.9|110865.7|110989.8|110789.8|111046.9|110871.9|110989.8|110789.8|42
1733100650000|2024-12-02 00:50:50|111003.8|110803.8|110991|110791|111005.7|110805.7|110989.8|110789.8|9
1733100660000|2024-12-02 00:51:00|110990.4|110790.4|111010.9|110810.9|111014.4|110814.4|110990.3|110790.3|10
1733100670000|2024-12-02 00:51:10|111007.1|110807.1|111027.7|110827.7|111029.1|110829.1|111007.1|110807.1|13
1733100680000|2024-12-02 00:51:20|111028.3|110828.3|111023.2|110823.2|111033.6|110837.8|111022.5|110822.5|21
1733100690000|2024-12-02 00:51:30|111024.4|110824.4|111001.3|110801.3|111032.6|110832.6|110989.3|110789.3|26
1733100700000|2024-12-02 00:51:40|110998.3|110798.3|111042.8|110845.4|111048.3|110866.2|110998.3|110798.3|34
1733100710000|2024-12-02 00:51:50|111041.9|110845.3|111030.6|110830.6|111041.9|110845.3|111024.5|110824.5|9
1733100720000|2024-12-02 00:52:00|111029.9|110829.9|111018.9|110818.9|111029.9|110829.9|111011.9|110811.9|15
1733100730000|2024-12-02 00:52:10|111017.5|110817.5|110995.1|110795.1|111019|110826.2|110980.4|110780.4|27
1733100740000|2024-12-02 00:52:20|110996.3|110796.3|111006.3|110806.3|111010.4|110810.4|110991.2|110791.2|15
1733100750000|2024-12-02 00:52:30|111006.6|110806.6|110999.9|110799.9|111006.7|110810|110972.6|110772.6|26
1733100760000|2024-12-02 00:52:40|111000.3|110800.3|111006.8|110806.8|111009.5|110823.6|110969.5|110769.5|57
1733100770000|2024-12-02 00:52:50|111006.6|110806.6|110999.4|110802.8|111009.1|110816.7|110996|110798.8|37
1733100780000|2024-12-02 00:53:00|111008.8|110810.2|111003.8|110805.3|111009.3|110817.4|110990.9|110790.9|24
1733100790000|2024-12-02 00:53:10|110996.9|110798.4|110996.7|110801|111005.1|110818.5|110981.5|110781.5|44
1733100800000|2024-12-02 00:53:20|111003.2|110805.2|110973.4|110773.4|111005.6|110806.4|110973.4|110773.4|43
1733100810000|2024-12-02 00:53:30|110976.5|110776.5|110990.4|110800.3|110996.3|110812.1|110973.3|110773.3|38
1733100820000|2024-12-02 00:53:40|110988.9|110798.8|110984.1|110795.4|110998|110803.4|110984.1|110791.6|28
1733100830000|2024-12-02 00:53:50|110989.5|110800.7|110985.2|110797.8|110989.7|110800.8|110977.9|110788.9|25
1733100840000|2024-12-02 00:54:00|110999|110799|111028.2|110828.2|111029.3|110853.5|110912.5|110712.5|46
1733100850000|2024-12-02 00:54:10|111012.3|110812.3|110991.5|110791.5|111044|110850.1|110910.3|110710.3|48
1733100860000|2024-12-02 00:54:20|110990.6|110790.6|111023.7|110823.7|111038.7|110868.5|110978.3|110778.3|30
1733100870000|2024-12-02 00:54:30|111002.6|110868.5|111016.9|110816.9|111037.1|110868.5|111002.6|110816.2|23
1733100880000|2024-12-02 00:54:40|111014.4|110814.4|110981.7|110822|111028.9|110828.9|110974.2|110795.1|30
1733100890000|2024-12-02 00:54:50|110974|110826.3|110987.1|110787.1|111015.6|110826.3|110952.4|110768.6|23
1733100900000|2024-12-02 00:55:00|111000.5|110800.5|110999.6|110799.6|111000.5|110800.5|110981.1|110781.1|22
1733100910000|2024-12-02 00:55:10|111000|110800|110987.3|110788.9|111000.7|110800.7|110985.6|110785.6|28
1733100920000|2024-12-02 00:55:20|110987.2|110787.2|110983.9|110787.9|110987.3|110789.5|110983.4|110785.3|13
1733100930000|2024-12-02 00:55:30|110983.2|110784.1|110990.8|110795.8|110990.8|110795.8|110982.9|110784.1|15
1733100940000|2024-12-02 00:55:40|110990.3|110792.3|110989.3|110799.2|110990.3|110799.2|110989.3|110792.3|8
1733100950000|2024-12-02 00:55:50|110987.3|110799.4|110988.5|110797.2|110988.5|110799.4|110986.8|110794.9|15
1733100960000|2024-12-02 00:56:00|110987.9|110794.9|110975.4|110798.2|110989.6|110798.9|110975.4|110790.7|20
1733100970000|2024-12-02 00:56:10|110975.5|110798.4|110983.7|110808.5|110988|110808.5|110975.5|110798|15
1733100980000|2024-12-02 00:56:20|110978.5|110803.3|110981.3|110811.9|110988|110814.6|110972.3|110802|30
1733100990000|2024-12-02 00:56:30|110980.1|110812.4|110986.7|110818.9|110988|110818.9|110977.3|110811.2|31
1733101000000|2024-12-02 00:56:40|110982.7|110813.9|110976.5|110813.2|110987.3|110819.7|110976.5|110812.6|19
1733101010000|2024-12-02 00:56:50|110980.5|110812|110985.8|110817.3|110986.9|110818.8|110976.1|110811.4|30
1733101020000|2024-12-02 00:57:00|110984.5|110812.2|110984|110812.7|110986.8|110818.4|110977.2|110798.7|31
1733101030000|2024-12-02 00:57:10|110980|110810.4|110980.1|110809.6|110986.2|110817.8|110976.8|110809.2|36
1733101040000|2024-12-02 00:57:20|110977.3|110809.9|110976.1|110810.9|110980.1|110810.9|110976.1|110809.9|6
1733101050000|2024-12-02 00:57:30|110978.9|110811.1|110977.6|110807.8|110979.1|110811.3|110970|110804|20
1733101060000|2024-12-02 00:57:40|110972.4|110802.6|110973.7|110804.6|110979.6|110811.1|110967.7|110801|43
1733101070000|2024-12-02 00:57:50|110974.5|110805.4|110974.2|110804.3|110983.3|110811.9|110972.8|110802.5|35
1733101080000|2024-12-02 00:58:00|110972.9|110800.5|110969.7|110803.4|110977.9|110808.4|110968.1|110796.3|37
1733101090000|2024-12-02 00:58:10|110975.2|110808.9|110972.1|110805.5|110975.2|110808.9|110964.9|110799.8|23
1733101100000|2024-12-02 00:58:20|110974.6|110802.9|110974.8|110803.7|110983.3|110816.1|110964.1|110799.2|29
1733101110000|2024-12-02 00:58:30|110975.3|110803.6|110952.3|110821.9|110975.3|110824.8|110952.3|110803.6|23
1733101120000|2024-12-02 00:58:40|110952.9|110822.5|110955|110821.3|110960.6|110825.1|110948.4|110815.4|57
1733101130000|2024-12-02 00:58:50|110948.9|110815.2|110950.9|110821.4|110959|110825.2|110947.9|110814.1|48
1733101140000|2024-12-02 00:59:00|110948.2|110817.5|110958.5|110825.5|110985.1|110829.9|110946.9|110784.1|49
1733101150000|2024-12-02 00:59:10|110959.1|110826.1|110957.5|110822.3|110982.2|110829.1|110941.5|110780.1|49
1733101160000|2024-12-02 00:59:20|110952.6|110817.3|110961.8|110828.1|110963.3|110830.4|110949.2|110817.3|52
1733101170000|2024-12-02 00:59:30|110988.2|110845.8|111030.4|110847.3|111030.4|110902.5|110927.9|110757.5|48
1733101180000|2024-12-02 00:59:40|111026.2|110841.7|111020.1|110820.1|111041|110847.3|111016.1|110816.1|18
1733101190000|2024-12-02 00:59:50|111022.3|110822.3|111055.8|110855.8|111068.4|110868.4|110996|110796|27
1733101200000|2024-12-02 01:00:00|111068.4|110868.4|111053.1|110853.1|111068.4|110868.4|111045.7|110845.7|13
1733101210000|2024-12-02 01:00:10|111058.8|110865.4|111046.1|110876|111062.9|110876|111046.1|110865.4|6
1733101220000|2024-12-02 01:00:20|111058.8|110867.4|111057.9|110857.9|111069.8|110869.8|111057.4|110857.4|15
1733101230000|2024-12-02 01:00:30|111058.3|110858.3|111044.2|110863.1|111060|110871.4|111044.2|110858|18
1733101240000|2024-12-02 01:00:40|111039.6|110858.9|111040.8|110863.4|111056.5|110867.9|111038.4|110858.9|15
1733101250000|2024-12-02 01:00:50|111040.1|110863.5|111047.5|110847.5|111052.1|110863.5|111040.1|110844.9|9
1733101260000|2024-12-02 01:01:00|111048.4|110848.4|111048.3|110854.9|111048.4|110855.8|111045|110847.2|8
1733101270000|2024-12-02 01:01:10|111047.9|110847.9|111018.2|110863.3|111048.3|110871|111018.2|110845.5|15
1733101280000|2024-12-02 01:01:20|111018.6|110867.2|111019.8|110871.5|111019.8|110871.5|111010.6|110861.3|9
1733101290000|2024-12-02 01:01:30|111014.7|110871.2|111013.6|110870.7|111014.7|110871.2|111013.4|110870.3|8
1733101300000|2024-12-02 01:01:40|111012.9|110870.4|111015.4|110871.4|111016.8|110871.5|111012.9|110870.4|6
1733101310000|2024-12-02 01:01:50|111016.9|110871.1|110984.7|110834.5|111016.9|110879.5|110982.6|110834.5|13
1733101320000|2024-12-02 01:02:00|110982.7|110831.1|110982.2|110825.4|110986.2|110831.1|110977.7|110824.7|8
1733101330000|2024-12-02 01:02:10|110975.7|110826.2|110995.8|110842|110995.8|110851.5|110974.2|110826.2|13
1733101340000|2024-12-02 01:02:20|111000.2|110842.6|111010.4|110843.7|111011.6|110846.8|110997.9|110834.6|12
1733101350000|2024-12-02 01:02:30|111008.4|110844|110997.8|110842.4|111009.5|110845.5|110997.6|110839|9
1733101360000|2024-12-02 01:02:40|111001.2|110839|111008.6|110856.5|111022.5|110865.9|110992.6|110837.1|41
1733101370000|2024-12-02 01:02:50|111006.9|110860.5|111006.8|110865.1|111010.5|110872.7|111000.5|110852.3|12
1733101380000|2024-12-02 01:03:00|111004.1|110861.2|111003.6|110863|111004.5|110864.8|110994.8|110860.7|7
1733101390000|2024-12-02 01:03:10|111009.4|110869.4|111019.4|110891.4|111019.4|110891.7|111009.4|110869.4|17
1733101400000|2024-12-02 01:03:20|111019.3|110891.3|111034.5|110904.7|111034.5|110904.7|111019.3|110891.3|9
1733101410000|2024-12-02 01:03:30|111034.6|110904.8|111033.9|110899.1|111042.3|110947.6|110997.6|110891.8|15
1733101420000|2024-12-02 01:03:40|111034.5|110899|111035.8|110898.4|111035.8|110899|111031.5|110898.4|7
1733101430000|2024-12-02 01:03:50|111038.5|110901.9|111040.4|110907.7|111041.6|110909|111037.1|110901.6|10
1733101440000|2024-12-02 01:04:00|111040.5|110907.6|111046.5|110912|111046.5|110912.7|111040.5|110906.5|8
1733101450000|2024-12-02 01:04:10|111047|110913.9|111029.4|110896.6|111047|110913.9|111016.4|110884.2|21
1733101460000|2024-12-02 01:04:20|111024.5|110891.7|111025.8|110890.7|111030.7|110895.7|111023.3|110890.5|9
1733101470000|2024-12-02 01:04:30|110980.8|110930.8|111023.6|110893.3|111027.9|110930.8|110975.4|110887.9|29
1733101480000|2024-12-02 01:04:40|111024|110895.6|111026.4|110898.6|111027.3|110933.6|110978|110892.8|29
1733101490000|2024-12-02 01:04:50|110984.8|110934.8|110978.3|110928.3|111017.6|110936.4|110977.1|110886.8|16
1733101500000|2024-12-02 01:05:00|110981.9|110931.9|111003.4|110953.4|111013.5|110963.5|110981.9|110931.9|20
1733101510000|2024-12-02 01:05:10|111003.5|110953.5|111016.9|110966.9|111067.2|110969.1|111003.5|110911.8|25
1733101520000|2024-12-02 01:05:20|111017|110967|111066.9|110915|111078.2|110969.7|111011.3|110907.1|22
1733101530000|2024-12-02 01:05:30|111064.9|110914|111081.1|110937.1|111081.1|110986|111016.3|110914|37
1733101540000|2024-12-02 01:05:40|111042.6|110992.6|111080.1|110939.1|111085|110992.6|111027.4|110930.7|31
1733101550000|2024-12-02 01:05:50|111038.3|110988.3|111080.1|110925.5|111080.1|110991.1|111024|110925.5|14
1733101560000|2024-12-02 01:06:00|111074.6|110931|111038.8|110988.8|111086.2|110989.6|111031|110926.4|34
1733101570000|2024-12-02 01:06:10|111039.7|110989.7|111037.4|110987.4|111093.9|110990.9|111029.9|110930.7|48
1733101580000|2024-12-02 01:06:20|111087|110940.5|111043.8|110993.8|111093|110998.7|111035.7|110932.1|34
1733101590000|2024-12-02 01:06:30|111041.7|110991.7|111032.3|110982.3|111100.8|110998.7|111032.3|110932.6|34
1733101600000|2024-12-02 01:06:40|111032.4|110982.4|111029|110979|111032.4|110982.4|111029|110979|7
1733101610000|2024-12-02 01:06:50|111033.5|110983.5|111029.2|110979.2|111033.5|110983.5|111028.2|110978.2|13
1733101620000|2024-12-02 01:07:00|111031.2|110981.2|111039.1|110989.1|111089.7|110991|111027.5|110938.5|24
1733101630000|2024-12-02 01:07:10|111035.6|110985.6|111025.9|110975.9|111042.7|110992.7|111025.2|110975.2|20
1733101640000|2024-12-02 01:07:20|111025.2|110975.2|111028.1|110978.1|111079.7|110979.9|111015.3|110914.1|37
1733101650000|2024-12-02 01:07:30|111024.8|110974.8|111074.5|110926.6|111091.5|110981|111009.9|110917.9|42
1733101660000|2024-12-02 01:07:40|111021.3|110971.3|111066.2|110896.5|111073.7|110971.3|110998.6|110896.5|43
1733101670000|2024-12-02 01:07:50|111070.2|110897.4|111000.1|110950.1|111074.3|110953.6|111000|110896.3|13
1733101680000|2024-12-02 01:08:00|111001|110951|110997.2|110947.2|111072.3|110956.8|110997.2|110903.8|27
1733101690000|2024-12-02 01:08:10|110997|110947|111053.5|110873.9|111071.2|110947|110980.7|110871.4|37
1733101700000|2024-12-02 01:08:20|111040.8|110877.1|110974.9|110924.9|111065.4|110947.2|110972.8|110871.6|58
1733101710000|2024-12-02 01:08:30|110979.1|110929.1|110971|110921|110979.1|110929.1|110961.3|110911.3|11
1733101720000|2024-12-02 01:08:40|110970.9|110920.9|110966.8|110916.8|110970.9|110920.9|110966.8|110916.8|4
1733101730000|2024-12-02 01:08:50|110966.9|110916.9|110977.4|110927.4|110982.1|110932.1|110966.9|110916.9|13
1733101740000|2024-12-02 01:09:00|110977.3|110927.3|110977|110927|110977.7|110927.7|110976.2|110926.2|5
1733101750000|2024-12-02 01:09:10|110976.7|110926.7|110975.3|110925.3|111042|110940.3|110972.9|110860.3|30
1733101760000|2024-12-02 01:09:20|110977.6|110927.6|110972.8|110922.8|110977.6|110927.6|110972.8|110922.8|5
1733101770000|2024-12-02 01:09:30|110973.3|110923.3|110973.2|110923.2|110973.3|110923.3|110972.9|110922.9|3
1733101780000|2024-12-02 01:09:40|110973.3|110923.3|110973.2|110923.2|110973.4|110923.4|110973.2|110923.2|5
1733101790000|2024-12-02 01:09:50|110973|110923|110989.5|110939.5|111039.7|110942.5|110973|110875.3|16
1733101800000|2024-12-02 01:10:00|110990.3|110940.3|110993.5|110943.5|110993.5|110943.5|110990.2|110940.2|10
1733101810000|2024-12-02 01:10:10|110995.4|110945.4|110984.6|110934.6|110998.1|110948.1|110980.8|110930.8|23
1733101820000|2024-12-02 01:10:20|110986.6|110936.6|110990.6|110940.6|111042|110941.3|110986.6|110882.6|9
1733101830000|2024-12-02 01:10:30|110990.4|110940.4|110984.1|110934.1|110994|110944|110983.7|110933.7|11
1733101840000|2024-12-02 01:10:40|110982|110932|110993.9|110943.9|111046.7|110944.9|110972.6|110873.5|20
1733101850000|2024-12-02 01:10:50|110994.7|110944.7|111005.1|110955.1|111005.1|110955.1|110994.7|110944.7|21
1733101860000|2024-12-02 01:11:00|111008.9|110958.9|111007.8|110957.8|111051.3|110963.5|110999.5|110901.6|20
1733101870000|2024-12-02 01:11:10|111008.7|110958.7|111007|110957|111069.4|110965.7|111005.6|110903.1|23
1733101880000|2024-12-02 01:11:20|111006.8|110956.8|111005.4|110955.4|111007.7|110957.7|111005.3|110955.3|5
1733101890000|2024-12-02 01:11:30|111005.3|110955.3|111004.8|110954.8|111009.4|110959.4|111003.8|110953.8|11
1733101900000|2024-12-02 01:11:40|111004.5|110954.5|111008.7|110958.7|111067.4|110965.1|111003.8|110907|19
1733101910000|2024-12-02 01:11:50|111006.4|110956.4|111055.4|110894.6|111061.6|110956.5|110986.8|110885.9|35
1733101920000|2024-12-02 01:12:00|111049.3|110893.6|111006.3|110956.3|111053.9|110956.8|110998|110888.8|22
1733101930000|2024-12-02 01:12:10|111004.4|110954.4|110997.6|110947.6|111004.4|110954.4|110997.4|110947.4|8
1733101940000|2024-12-02 01:12:20|110997.8|110947.8|110999.1|110949.1|110999.9|110949.9|110997.7|110947.7|5
1733101950000|2024-12-02 01:12:30|110997.2|110947.2|111051.2|110903.5|111072.3|110950.1|110985.6|110877.1|39
1733101960000|2024-12-02 01:12:40|111007|110911.5|111011.7|110961.7|111011.7|110961.7|111004.7|110911.5|18
1733101970000|2024-12-02 01:12:50|111011.4|110961.4|111007.9|110957.9|111052.9|110961.4|111006|110905.8|17
1733101980000|2024-12-02 01:13:00|111006.5|110956.5|111059.4|110908.4|111060.2|110960.2|111002.5|110904.9|14
1733101990000|2024-12-02 01:13:10|111063.2|110903.1|111009.1|110959.1|111063.2|110959.1|111001.4|110902.5|31
1733102000000|2024-12-02 01:13:20|111009.2|110959.2|111059.5|110892.7|111083.4|110960.9|110991.2|110883.4|36
1733102010000|2024-12-02 01:13:30|111067.8|110890.5|110992.6|110942.6|111067.8|110949.3|110987.8|110890.2|30
1733102020000|2024-12-02 01:13:40|110996.1|110946.1|110998.2|110948.2|111071.2|110954.4|110993.8|110900.8|30
1733102030000|2024-12-02 01:13:50|110998.1|110948.1|110998.3|110948.3|110998.3|110948.3|110998.1|110948.1|2
1733102040000|2024-12-02 01:14:00|110998|110948|111001.5|110951.5|111005.6|110955.6|110997.8|110947.8|10
1733102050000|2024-12-02 01:14:10|111001.6|110951.6|111001.6|110951.6|111001.7|110951.7|111001.6|110951.6|3
1733102060000|2024-12-02 01:14:20|111002|110952|111002.5|110952.5|111059.1|110960.6|110998.9|110903|8
1733102070000|2024-12-02 01:14:30|111003.2|110953.2|111006.4|110956.4|111078.7|110966.1|110996.4|110903.4|19
1733102080000|2024-12-02 01:14:40|111005.5|110955.5|111014|110964|111070.8|110966.5|111005.5|110908.3|22
1733102090000|2024-12-02 01:14:50|111014.5|110964.5|111086.9|110934.5|111087.5|110982.2|111014.5|110921|35
1733102100000|2024-12-02 01:15:00|111085.9|110929.4|111085.8|110927|111086.9|110983.1|111024|110926.3|37
1733102110000|2024-12-02 01:15:10|111025.7|110975.7|111086.3|110930.1|111086.3|110980.2|111020.3|110926.6|40
1733102120000|2024-12-02 01:15:20|111081.6|110974.7|111080.1|110935.1|111086.2|110982.1|111022.2|110931.1|30
1733102130000|2024-12-02 01:15:30|111086.1|110935|111025|110975|111090.1|110982|111022.6|110927.8|33
1733102140000|2024-12-02 01:15:40|111029|110979|111081.6|110939|111081.6|110984.8|111025|110934|19
1733102150000|2024-12-02 01:15:50|111078.9|110982.6|111031.2|110981.2|111086|110983.7|111025.5|110934.7|31
1733102160000|2024-12-02 01:16:00|111028.9|110978.9|111080.7|110908.4|111080.7|110980.5|111020.9|110908.4|34
1733102170000|2024-12-02 01:16:10|111065|110910.7|111018.2|110968.2|111077|110968.2|111012.7|110910.7|17
1733102180000|2024-12-02 01:16:20|111016.5|110966.5|111008.7|110958.7|111016.5|110966.5|111006.9|110956.9|7
1733102190000|2024-12-02 01:16:30|111008.5|110958.5|111010.9|110960.9|111011.7|110961.7|111004.6|110954.6|6
1733102200000|2024-12-02 01:16:40|111012.5|110962.5|111015.6|110965.6|111073.7|110967.4|111006.6|110913.3|22
1733102210000|2024-12-02 01:16:50|111015.9|110965.9|111024.1|110974.1|111072.4|110974.7|111013.1|110916.7|23
1733102220000|2024-12-02 01:17:00|111019.3|110969.3|111027.1|110977.1|111079.5|110977.1|111015.6|110919.8|33
1733102230000|2024-12-02 01:17:10|111023.1|110973.1|111026.3|110976.3|111028.4|110978.4|111023.1|110973.1|12
1733102240000|2024-12-02 01:17:20|111026.4|110976.4|111041.9|110991.9|111092.8|110992.1|111023.6|110931.5|19
1733102250000|2024-12-02 01:17:30|111039.6|110989.6|111036.6|110986.6|111039.6|110989.6|111033.9|110983.9|8
1733102260000|2024-12-02 01:17:40|111036.5|110986.5|111036.1|110986.1|111036.7|110986.7|111035.8|110985.8|8
1733102270000|2024-12-02 01:17:50|111035.7|110985.7|111086.2|110942.6|111086.2|110987.9|111032.9|110936.6|15
1733102280000|2024-12-02 01:18:00|111039|110989|111041.5|110991.5|111088|110993|111031.1|110939.2|23
1733102290000|2024-12-02 01:18:10|111041.4|110991.4|111040.6|110990.6|111041.4|110991.4|111040.6|110990.6|4
1733102300000|2024-12-02 01:18:20|111040.5|110990.5|111040.2|110990.2|111040.6|110990.6|111040.2|110990.2|4
1733102310000|2024-12-02 01:18:30|111040.5|110990.5|111044.5|110994.5|111044.5|110994.5|111038.3|110988.3|9
1733102320000|2024-12-02 01:18:40|111044.3|110994.3|111044.4|110994.4|111044.4|110994.4|111044.3|110994.3|2
1733102330000|2024-12-02 01:18:50|111046.5|110996.5|111041.2|110991.2|111096.9|110999.5|111036.4|110940.4|15
1733102340000|2024-12-02 01:19:00|111041.7|110991.7|111068.5|111018.5|111117|111018.5|111035.9|110941|24
1733102350000|2024-12-02 01:19:10|111068.3|111018.3|111111.4|110970.6|111112.8|111018.9|111060.1|110967.2|19
1733102360000|2024-12-02 01:19:20|111117.5|110971.6|111113|110969.6|111117.5|111018.2|111062.4|110969.6|10
1733102370000|2024-12-02 01:19:30|111112.3|110969.4|111066.4|111016.4|111118.8|111016.4|111066.2|110969.4|6
1733102380000|2024-12-02 01:19:40|111066.3|111016.3|111113.3|110941.7|111114.1|111016.3|111054.1|110940.9|20
1733102390000|2024-12-02 01:19:50|111112.8|110939.2|111037|110987|111112.8|110991.2|111034.9|110939.2|11
1733102400000|2024-12-02 01:20:00|111037.1|110987.1|111032|110982|111037.1|110987.1|111028.4|110978.4|9
1733102410000|2024-12-02 01:20:10|111031.8|110981.8|111023.3|110973.3|111031.9|110981.9|111022.6|110972.6|10
1733102420000|2024-12-02 01:20:20|111061.8|110936.1|111055.4|110928.4|111068.3|110988.3|111014.8|110928.4|13
1733102430000|2024-12-02 01:20:30|111018.9|110968.9|111062.9|110937.8|111062.9|110976.6|111018.3|110928.3|11
1733102440000|2024-12-02 01:20:40|111063.6|110937.4|111063.6|110937.8|111063.6|110978.4|111027.2|110937.4|8
1733102450000|2024-12-02 01:20:50|111025|110975|111036.3|110986.3|111057.8|110988.5|111020.5|110929.8|16
1733102460000|2024-12-02 01:21:00|111039.6|110989.6|111043.7|110993.7|111044.8|110994.8|111033.3|110983.3|11
1733102470000|2024-12-02 01:21:10|111043.6|110993.6|111047.6|110997.6|111053.3|111003.3|111043.6|110993.6|11
1733102480000|2024-12-02 01:21:20|111048.4|110998.4|111047.9|110997.9|111053.2|111003.2|111047.7|110997.7|9
1733102490000|2024-12-02 01:21:30|111050.5|111000.5|111053.8|111003.8|111059.6|111009.6|111050.5|111000.5|11
1733102500000|2024-12-02 01:21:40|111050.8|111000.8|111039.6|110989.6|111050.8|111000.8|111039.3|110989.3|4
1733102510000|2024-12-02 01:21:50|111039.9|110989.9|111040.4|110990.4|111045.9|110995.9|111036.6|110986.6|9
1733102520000|2024-12-02 01:22:00|111032.9|110982.9|111029.4|110979.4|111037.8|110987.8|111029.3|110979.3|15
1733102530000|2024-12-02 01:22:10|111029.6|110979.6|111029.6|110979.6|111029.8|110979.8|111029.6|110979.6|4
1733102540000|2024-12-02 01:22:20|111029.3|110979.3|111034.6|110984.6|111106.2|110986.5|111026.9|110922|17
1733102550000|2024-12-02 01:22:30|111035|110985|111034|110984|111037.8|110987.8|111032.2|110982.2|10
1733102560000|2024-12-02 01:22:40|111033.7|110983.7|111023.8|110973.8|111034.4|110984.4|111023.8|110973.8|5
1733102570000|2024-12-02 01:22:50|111023.4|110973.4|111039.1|110989.1|111105.7|110990.3|111020.7|110920.6|18
1733102580000|2024-12-02 01:23:00|111036.4|110986.4|111100.7|110946.2|111102.7|110998.1|111036.4|110939.9|15
1733102590000|2024-12-02 01:23:10|111101.4|110998.3|111048.5|110998.5|111101.4|110998.5|111047.5|110997.5|7
1733102600000|2024-12-02 01:23:20|111047.2|110997.2|111045.5|110995.5|111047.2|110997.2|111043.8|110993.8|10
1733102610000|2024-12-02 01:23:30|111045.7|110995.7|111047.9|110997.9|111047.9|110997.9|111045.4|110995.4|6
1733102620000|2024-12-02 01:23:40|111045.3|110995.3|111098.9|110948.1|111108.1|111005.7|111044.9|110948.1|24
1733102630000|2024-12-02 01:23:50|111050.5|111000.5|111048.3|110998.3|111053.4|111003.4|111043|110993|12
1733102640000|2024-12-02 01:24:00|111050.9|111000.9|111053.4|111003.4|111108.7|111004.3|111047.7|110946.7|18
1733102650000|2024-12-02 01:24:10|111050.7|111000.7|111041.4|110991.4|111050.7|111000.7|111041.4|110991.4|7
1733102660000|2024-12-02 01:24:20|111041.7|110991.7|111039|110989|111041.7|110991.7|111039|110989|6
1733102670000|2024-12-02 01:24:30|111039.1|110989.1|111039.9|110989.9|111100|110994.5|111038.7|110936.5|17
1733102680000|2024-12-02 01:24:40|111038.5|110988.5|111037.4|110987.4|111038.5|110988.5|111035.3|110985.3|6
1733102690000|2024-12-02 01:24:50|111038.5|110988.5|111038.9|110988.9|111090.8|110990.3|111030.8|110938.4|26
1733102700000|2024-12-02 01:25:00|111039.1|110989.1|111038.7|110988.7|111047.4|110997.4|111035|110985|17
1733102710000|2024-12-02 01:25:10|111035.9|110985.9|111029.3|110979.3|111045.5|110995.5|111027.3|110977.3|22
1733102720000|2024-12-02 01:25:20|111029.1|110979.1|111028.3|110978.3|111034.3|110984.3|111022.1|110972.1|26
1733102730000|2024-12-02 01:25:30|111028.2|110978.2|111072.9|110941.7|111072.9|110979.9|111028.2|110939.5|5
1733102740000|2024-12-02 01:25:40|111072.5|110939.9|111027|110977|111072.5|110979.7|111020.1|110934.3|24
1733102750000|2024-12-02 01:25:50|111029.8|110979.8|111069.8|110935.4|111070.4|110982.3|111027.1|110935.4|13
1733102760000|2024-12-02 01:26:00|111070.4|110935.8|111036.5|110986.5|111076.5|110987.3|111029.1|110935.8|25
1733102770000|2024-12-02 01:26:10|111036|110986|111067.9|110942.5|111070.8|110986.8|111029.5|110942|16
1733102780000|2024-12-02 01:26:20|111068|110942.3|111030.7|110980.7|111068|110984.4|111029.2|110938.2|9
1733102790000|2024-12-02 01:26:30|111027.3|110977.3|111071|110940.9|111071.8|110977.8|111027.3|110940.3|9
1733102800000|2024-12-02 01:26:40|111069.8|110940.2|111027.3|110977.3|111069.8|110977.3|111017.3|110928.8|23
1733102810000|2024-12-02 01:26:50|111065.3|110936.8|111033.7|110983.7|111065.3|110983.7|111021.5|110936.8|7
1733102820000|2024-12-02 01:27:00|111036.3|110986.3|111039.4|110989.4|111039.4|110989.4|111036.3|110986.3|3
1733102830000|2024-12-02 01:27:10|111038.9|110988.9|111029.8|110979.8|111068.3|110988.9|111022.8|110942.8|33
1733102840000|2024-12-02 01:27:20|111030.8|110980.8|111028.1|110978.1|111034.2|110984.2|111022.3|110972.3|22
1733102850000|2024-12-02 01:27:30|111026.5|110976.5|111033.2|110983.2|111038|110988|111024.8|110974.8|24
1733102860000|2024-12-02 01:27:40|111030.5|110980.5|111028.1|110978.1|111069.1|110986.2|111027.6|110937.9|35
1733102870000|2024-12-02 01:27:50|111027.8|110977.8|111029.2|110979.2|111034.7|110984.7|111024.8|110974.8|30
1733102880000|2024-12-02 01:28:00|111030.8|110980.8|111024.5|110974.5|111030.8|110980.8|111024.5|110974.5|10
1733102890000|2024-12-02 01:28:10|111024.2|110974.2|111036.6|110986.6|111038.5|110988.5|111024|110974|53
1733102900000|2024-12-02 01:28:20|111036.8|110986.8|111035.1|110985.1|111036.8|110986.8|111031.7|110981.7|16
1733102910000|2024-12-02 01:28:30|111037.6|110987.6|111034.7|110984.7|111039.2|110989.2|111032.6|110982.6|25
1733102920000|2024-12-02 01:28:40|111037.9|110987.9|111036.2|110986.2|111076.3|110988.8|111034.4|110945.1|34
1733102930000|2024-12-02 01:28:50|111036.1|110986.1|111037.8|110987.8|111039.6|110989.6|111034.4|110984.4|65
1733102940000|2024-12-02 01:29:00|111034.6|110984.6|111037.7|110987.7|111042.4|110992.4|111034.6|110984.6|45
1733102950000|2024-12-02 01:29:10|111036.3|110986.3|111040.1|110990.1|111043.3|110993.3|111034.3|110984.3|38
1733102960000|2024-12-02 01:29:20|111040.5|110990.5|111040.2|110990.2|111043.5|110993.5|111039.1|110989.1|12
1733102970000|2024-12-02 01:29:30|111040.9|110990.9|111016.9|110966.9|111062.4|110992.4|111016.9|110928.1|29
1733102980000|2024-12-02 01:29:40|111017|110967|111019.5|110969.5|111059.2|110969.9|111017|110932.1|10
1733102990000|2024-12-02 01:29:50|111019.7|110969.7|111035|110985|111066.6|110986|111019.7|110940.1|38
1733103000000|2024-12-02 01:30:00|111032.3|110982.3|111027.4|110977.4|111032.4|110982.4|111026.4|110976.4|5
1733103010000|2024-12-02 01:30:10|111027.3|110977.3|111065.5|110927.2|111070.7|110985.7|111016.1|110922.3|26
1733103020000|2024-12-02 01:30:20|111061.6|110926.2|111046.6|110917.7|111061.6|110967.2|110996.9|110907.6|32
1733103030000|2024-12-02 01:30:30|111046.1|110917.6|111003.9|110953.9|111046.1|110954|111003.8|110912.1|10
1733103040000|2024-12-02 01:30:40|111000|110950|111001.8|110951.8|111002.4|110952.4|110998.3|110948.3|6
1733103050000|2024-12-02 01:30:50|111001.6|110951.6|111040.3|110913.2|111049.1|110960.9|111001.6|110905.8|16
1733103060000|2024-12-02 01:31:00|111043.1|110916|111020.1|110970.1|111048|110970.9|111001.9|110906.3|20
1733103070000|2024-12-02 01:31:10|111062.4|110937|111019.8|110969.8|111062.4|110971.1|111019.8|110936.1|6
1733103080000|2024-12-02 01:31:20|111019.4|110969.4|111021.1|110971.1|111071.4|110978.3|111018.9|110934|19
1733103090000|2024-12-02 01:31:30|111018.1|110968.1|111008.6|110958.6|111018.1|110968.1|111008.6|110958.6|6
1733103100000|2024-12-02 01:31:40|111012.5|110962.5|111008.1|110958.1|111014|110964|111006.5|110956.5|12
1733103110000|2024-12-02 01:31:50|111010.1|110960.1|111037.5|110911.8|111042.3|110960.1|111001.2|110911.8|32
1733103120000|2024-12-02 01:32:00|111008.2|110958.2|111004.9|110954.9|111010.1|110960.1|111003.9|110953.9|18
1733103130000|2024-12-02 01:32:10|111005.3|110955.3|111009.9|110959.9|111010.6|110960.6|111005.3|110955.3|10
1733103140000|2024-12-02 01:32:20|111007.1|110957.1|111006.4|110956.4|111009.8|110959.8|111005.5|110955.5|6
1733103150000|2024-12-02 01:32:30|111006|110956|111002.4|110952.4|111012.4|110962.4|111002.4|110952.4|30
1733103160000|2024-12-02 01:32:40|110996.5|110946.5|110994.5|110944.5|111037.1|110949.2|110994.5|110911.2|9
1733103170000|2024-12-02 01:32:50|110998.2|110948.2|111007|110957|111047.8|110960.5|110998.2|110919.2|12
1733103180000|2024-12-02 01:33:00|111007.1|110957.1|111004.7|110954.7|111007.1|110957.1|111004.5|110954.5|5
1733103190000|2024-12-02 01:33:10|111003.8|110953.8|111039.7|110913|111045|110953.8|110999.9|110913|11
1733103200000|2024-12-02 01:33:20|111011.6|110961.6|111006.5|110956.5|111050.6|110965.8|111003|110915.2|36
1733103210000|2024-12-02 01:33:30|111006.4|110956.4|111003.1|110953.1|111042.4|110964.7|110999.2|110916|30
1733103220000|2024-12-02 01:33:40|111005.7|110955.7|111004.7|110954.7|111010.5|110960.5|111004.7|110954.7|8
1733103230000|2024-12-02 01:33:50|111005.7|110955.7|111006.5|110956.5|111050.4|110956.5|111005.7|110921.4|6
1733103240000|2024-12-02 01:34:00|111009.1|110959.1|111011.8|110961.8|111018.4|110968.4|111007.2|110957.2|16
1733103250000|2024-12-02 01:34:10|111016.1|110966.1|111018.5|110968.5|111020.5|110970.5|111013.4|110963.4|65
1733103260000|2024-12-02 01:34:20|111015.1|110965.1|111013|110963|111017.7|110967.7|111013|110963|6
1733103270000|2024-12-02 01:34:30|111013.1|110963.1|111015|110965|111018.9|110968.9|111011.9|110961.9|26
1733103280000|2024-12-02 01:34:40|111010.7|110960.7|111012.2|110962.2|111012.2|110962.2|111010.7|110960.7|3
1733103290000|2024-12-02 01:34:50|111012.4|110962.4|111003.6|110953.6|111012.4|110962.4|111003.6|110953.6|21
1733103300000|2024-12-02 01:35:00|111002.7|110952.7|110998.5|110948.5|111038.6|110957.4|110996.2|110906.9|29
1733103310000|2024-12-02 01:35:10|110998|110948|110990.9|110940.9|111033.5|110948.6|110990.5|110902.1|11
1733103320000|2024-12-02 01:35:20|111033.7|110906.4|110986.6|110936.6|111033.7|110943.3|110986.1|110903.4|14
1733103330000|2024-12-02 01:35:30|110986.4|110936.4|110987|110937|111030.4|110938.5|110984.7|110898.4|13
1733103340000|2024-12-02 01:35:40|110987.3|110937.3|111019.3|110890.7|111032.3|110937.3|110985.7|110890.7|9
1733103350000|2024-12-02 01:35:50|111018|110890.5|111009.4|110882.2|111023.8|110934.3|110979.2|110882.2|14
1733103360000|2024-12-02 01:36:00|111010.2|110881.9|110979.9|110929.9|111024.4|110933.5|110979.5|110881.9|48
1733103370000|2024-12-02 01:36:10|111015.1|110889.2|110979.2|110929.2|111022.6|110929.7|110977.4|110888.7|13
1733103380000|2024-12-02 01:36:20|110979.6|110929.6|110979.1|110929.1|111020.3|110930.1|110977.4|110887|6
1733103390000|2024-12-02 01:36:30|111013.5|110887.9|110975.6|110925.6|111022.7|110932|110972.9|110887.8|25
1733103400000|2024-12-02 01:36:40|110976.7|110926.7|110983.7|110933.7|111022.4|110934.8|110976.2|110891.6|18
1733103410000|2024-12-02 01:36:50|110980|110930|110981.9|110931.9|110986.3|110936.3|110979|110929|13
1733103420000|2024-12-02 01:37:00|110988|110938|111023.7|110889.3|111023.7|110941.5|110984.8|110887|32
1733103430000|2024-12-02 01:37:10|111022.1|110887.5|110968.8|110918.8|111023.9|110921.8|110968.8|110880.6|9
1733103440000|2024-12-02 01:37:20|110971.2|110921.2|111007.6|110880.5|111007.7|110921.2|110971.2|110880.5|5
1733103450000|2024-12-02 01:37:30|111007.8|110880.6|111026|110881.6|111026|110881.6|111007.8|110880.6|7
1733103460000|2024-12-02 01:37:40|111013.6|110884.4|111001.2|110859.3|111024.2|110884.4|110993.5|110858.1|24
1733103470000|2024-12-02 01:37:50|110991.5|110859.5|110994.6|110860.4|111006|110864.4|110991.5|110858.1|11
1733103480000|2024-12-02 01:38:00|110995.3|110861.2|111000.2|110863.6|111011.8|110898|110948|110855.8|26
1733103490000|2024-12-02 01:38:10|110995.1|110861.9|110988.1|110856.2|111007|110863.6|110985.7|110855|18
1733103500000|2024-12-02 01:38:20|110992.2|110860.3|110992.3|110862|110993.8|110862|110992.2|110860.3|4
1733103510000|2024-12-02 01:38:30|110992.2|110857.4|111009.4|110872.3|111009.4|110911.7|110961.7|110857.4|19
1733103520000|2024-12-02 01:38:40|111003.6|110866.5|111002.4|110869.1|111009.8|110870|110998|110865|11
1733103530000|2024-12-02 01:38:50|111002.3|110868.1|110996.7|110868.6|111002.6|110913.6|110954.5|110865.4|21
1733103540000|2024-12-02 01:39:00|110995.4|110867|110998.2|110870.5|111009.6|110879.2|110995.4|110865|24
1733103550000|2024-12-02 01:39:10|110997.9|110870.4|110968.4|110918.4|111012.6|110922.7|110955.5|110866|22
1733103560000|2024-12-02 01:39:20|110968.3|110918.3|110970.1|110920.1|111009.6|110920.1|110962.9|110875.8|44
1733103570000|2024-12-02 01:39:30|110971.5|110921.5|111008.3|110880.4|111009.9|110921.5|110964.3|110873.6|23
1733103580000|2024-12-02 01:39:40|111003.4|110875.4|110969|110919|111010.7|110920.8|110968.2|110875.4|21
1733103590000|2024-12-02 01:39:50|110971.7|110921.7|110965.6|110915.6|111006.6|110922.2|110965|110880.6|15
1733103600000|2024-12-02 01:40:00|111006.6|110880.7|111012.6|110883.4|111012.6|110923.3|110961.1|110872.1|22
1733103610000|2024-12-02 01:40:10|111013|110882.9|110971.4|110921.4|111013|110924.6|110968.7|110879.6|13
1733103620000|2024-12-02 01:40:20|110971.1|110921.1|110957.4|110907.4|110972.5|110922.5|110955|110905|7
1733103630000|2024-12-02 01:40:30|110995.3|110869.8|110991.1|110865|110995.3|110900.1|110950.1|110862.4|7
1733103640000|2024-12-02 01:40:40|110948.6|110898.6|110948.4|110898.4|110989.1|110901.6|110948.2|110861.1|6
1733103650000|2024-12-02 01:40:50|110948.5|110898.5|110949.5|110899.5|110989|110903.8|110947.3|110857.5|22
1733103660000|2024-12-02 01:41:00|110951.2|110901.2|110989.6|110860.7|110989.6|110901.2|110950.7|110859.4|7
1733103670000|2024-12-02 01:41:10|110991.3|110860.6|110988|110858.6|110991.4|110860.6|110988|110858.6|6
1733103680000|2024-12-02 01:41:20|110991.8|110858.4|110998.9|110865.9|110998.9|110865.9|110991.8|110858.4|3
1733103690000|2024-12-02 01:41:30|111001.4|110866.3|111004|110876.5|111004|110919.1|110949.5|110860.2|41
1733103700000|2024-12-02 01:41:40|111009|110881.5|110974.1|110924.1|111009|110925.4|110971.5|110881.5|10
1733103710000|2024-12-02 01:41:50|110974|110924|110957.3|110907.3|111011.7|110924.9|110953.3|110879.5|40
1733103720000|2024-12-02 01:42:00|110957.5|110907.5|110966|110916|110966|110916|110957.5|110907.5|5
1733103730000|2024-12-02 01:42:10|110965.5|110915.5|110966.2|110916.2|110966.3|110916.3|110961|110911|9
1733103740000|2024-12-02 01:42:20|110967.8|110917.8|110952.5|110902.5|110998.4|110917.8|110949.7|110860.5|42
1733103750000|2024-12-02 01:42:30|110991|110864.1|110953.1|110903.1|110997.6|110910.9|110950.5|110860|27
1733103760000|2024-12-02 01:42:40|110954.5|110904.5|110993.6|110861.9|110995.3|110904.5|110949.3|110857.9|10
1733103770000|2024-12-02 01:42:50|110993.9|110861.1|110991|110859.8|110998.2|110902|110950.5|110859.8|10
1733103780000|2024-12-02 01:43:00|110995.4|110864.2|111000|110872|111004|110915.1|110956.8|110864.2|18
1733103790000|2024-12-02 01:43:10|110958.4|110908.4|111002.1|110868|111002.1|110911.9|110958.4|110868|10
1733103800000|2024-12-02 01:43:20|111001|110868.2|110964.3|110914.3|111007.9|110917.4|110959.6|110868.2|25
1733103810000|2024-12-02 01:43:30|110966.3|110916.3|110963.8|110913.8|111003.8|110917.5|110960.6|110873.6|17
1733103820000|2024-12-02 01:43:40|111004.5|110877.4|110988.6|110863|111004.8|110912|110947.5|110860.6|38
1733103830000|2024-12-02 01:43:50|110951.3|110901.3|110955.6|110905.6|110991.6|110905.6|110951.3|110864|9
1733103840000|2024-12-02 01:44:00|110955.5|110905.5|110948|110898|110993.1|110906.6|110947.6|110858.9|29
1733103850000|2024-12-02 01:44:10|110984.4|110859|110986.6|110860.7|110992.5|110904.1|110946|110859|42
1733103860000|2024-12-02 01:44:20|110986.7|110860.8|110986.7|110860.8|110986.7|110860.8|110986.7|110860.8|2
1733103870000|2024-12-02 01:44:30|110984.8|110859.2|110947.1|110897.1|110997|110904.3|110946.1|110847.1|43
1733103880000|2024-12-02 01:44:40|110947.2|110897.2|110947.4|110897.4|110947.4|110897.4|110947.2|110897.2|2
1733103890000|2024-12-02 01:44:50|110984.8|110859.8|110946.9|110896.9|110984.8|110896.9|110946.9|110859.5|3
1733103900000|2024-12-02 01:45:00|110950.7|110900.7|110984.9|110846.2|110987.3|110900.8|110945.8|110843.4|33
1733103910000|2024-12-02 01:45:10|110983.9|110846.7|110976.3|110846.3|110984.2|110846.7|110975.9|110846.3|8
1733103920000|2024-12-02 01:45:20|110977.5|110846.1|110977.4|110845.8|110982.2|110846.1|110975.6|110845.4|7
1733103930000|2024-12-02 01:45:30|110977|110845.2|110982.6|110851.5|110982.8|110852.1|110977|110845.2|5
1733103940000|2024-12-02 01:45:40|110983.5|110851.8|110989.9|110857.5|110990.3|110857.9|110975.8|110845|28
1733103950000|2024-12-02 01:45:50|110989.6|110857.2|110977.8|110850|110989.6|110887.1|110936.7|110850|19
1733103960000|2024-12-02 01:46:00|110982.3|110845.8|110984.4|110858.9|110986.9|110893.8|110937.2|110845.8|30
1733103970000|2024-12-02 01:46:10|110991.4|110856.3|110986.4|110857.1|110991.4|110899.8|110943.8|110851.4|25
1733103980000|2024-12-02 01:46:20|110982.9|110853.7|110979.4|110853|110982.9|110853.7|110979.4|110850.8|4
1733103990000|2024-12-02 01:46:30|110979.3|110853.1|110979.3|110853.2|110979.3|110853.2|110979.3|110853.1|3
1733104000000|2024-12-02 01:46:40|110979|110853.4|110991.8|110864.4|110991.8|110906.5|110951.3|110853.4|15
1733104010000|2024-12-02 01:46:50|110952|110864.6|110989.3|110862.3|110989.3|110903.4|110949.6|110860.9|11
1733104020000|2024-12-02 01:47:00|110950.4|110861.7|110952.3|110902.3|110989.8|110902.8|110945.3|110859.8|30
1733104030000|2024-12-02 01:47:10|110953.4|110903.4|110996.7|110869.7|110996.7|110906.9|110953.4|110869.7|8
1733104040000|2024-12-02 01:47:20|110995.7|110869.3|110955.4|110905.4|110995.7|110908.6|110949.6|110869.2|17
1733104050000|2024-12-02 01:47:30|110955.6|110905.6|110956.8|110906.8|110957.2|110907.2|110955.6|110905.6|8
1733104060000|2024-12-02 01:47:40|110957.1|110907.1|110956.1|110906.1|110957.1|110907.1|110956.1|110906.1|2
1733104070000|2024-12-02 01:47:50|110956|110906|110956.7|110906.7|110962.5|110912.5|110956|110906|13
1733104080000|2024-12-02 01:48:00|110956.4|110906.4|110948.8|110898.8|110956.4|110906.4|110948.6|110898.6|18
1733104090000|2024-12-02 01:48:10|110950.8|110900.8|110945.3|110895.3|110950.9|110900.9|110945.1|110895.1|10
1733104100000|2024-12-02 01:48:20|110945.4|110895.4|110946.4|110896.4|110950.8|110900.8|110944.2|110894.2|15
1733104110000|2024-12-02 01:48:30|110949.1|110899.1|110947.6|110897.6|110954.1|110904.1|110942.5|110892.5|24
1733104120000|2024-12-02 01:48:40|110947.9|110897.9|110948.1|110898.1|110948.1|110898.1|110947.9|110897.9|2
1733104130000|2024-12-02 01:48:50|110945.5|110895.5|110945|110895|110951.4|110901.4|110944.2|110894.2|10
1733104140000|2024-12-02 01:49:00|110947.5|110897.5|110947.1|110897.1|110953.6|110903.6|110946.7|110896.7|6
1733104150000|2024-12-02 01:49:10|110947.4|110897.4|110951.9|110901.9|110957.6|110907.6|110947.4|110897.4|16
1733104160000|2024-12-02 01:49:20|110952.1|110902.1|110951.7|110901.7|110952.1|110902.1|110948.4|110898.4|3
1733104170000|2024-12-02 01:49:30|110951.9|110901.9|110965|110915|111003.6|110918.3|110951.9|110876.7|43
1733104180000|2024-12-02 01:49:40|110963.5|110913.5|110962.4|110912.4|110966.9|110916.9|110961.9|110911.9|57
1733104190000|2024-12-02 01:49:50|110961.9|110911.9|110972.3|110922.3|110973.5|110923.5|110961.9|110911.9|60
1733104200000|2024-12-02 01:50:00|110971.2|110921.2|110964|110914|110972|110922|110959.8|110909.8|40
1733104210000|2024-12-02 01:50:10|110964.1|110914.1|110969.1|110919.1|110973.5|110923.5|110964.1|110914.1|51
1733104220000|2024-12-02 01:50:20|110967.9|110917.9|110968|110918|110973.2|110923.2|110965.4|110915.4|37
1733104230000|2024-12-02 01:50:30|110967.9|110917.9|110968.3|110918.3|110975.9|110925.9|110967.5|110917.5|16
1733104240000|2024-12-02 01:50:40|110968.2|110918.2|110978.7|110928.7|110982.3|110932.3|110966.1|110916.1|20
1733104250000|2024-12-02 01:50:50|110976.6|110926.6|110974.6|110924.6|110978.7|110928.7|110971.8|110921.8|12
1733104260000|2024-12-02 01:51:00|110975.4|110925.4|110978.1|110928.1|110980.9|110930.9|110974.7|110924.7|32
1733104270000|2024-12-02 01:51:10|110980.7|110930.7|110974.9|110924.9|110981.1|110931.1|110974.3|110924.3|24
1733104280000|2024-12-02 01:51:20|110974|110924|110969.3|110919.3|110975.8|110925.8|110964.8|110914.8|22
1733104290000|2024-12-02 01:51:30|110971.8|110921.8|110968.7|110918.7|110972.7|110922.7|110968.3|110918.3|18
1733104300000|2024-12-02 01:51:40|110973.9|110923.9|110970.7|110920.7|110976.4|110926.4|110967.9|110917.9|46
1733104310000|2024-12-02 01:51:50|110970.4|110920.4|110971.6|110921.6|111010.8|110922.9|110965.6|110877.2|54
1733104320000|2024-12-02 01:52:00|110972.6|110922.6|110970.5|110920.5|110976.7|110926.7|110970.2|110920.2|34
1733104330000|2024-12-02 01:52:10|110971|110921|110969.6|110919.6|110975.2|110925.2|110968.6|110918.6|10
1733104340000|2024-12-02 01:52:20|110970|110920|110974.6|110924.6|110974.8|110924.8|110969.7|110919.7|11
1733104350000|2024-12-02 01:52:30|110976.3|110926.3|110976.5|110926.5|110978.9|110928.9|110967.2|110917.2|48
1733104360000|2024-12-02 01:52:40|110973.9|110923.9|110968.2|110918.2|110977.8|110927.8|110967.8|110917.8|45
1733104370000|2024-12-02 01:52:50|110968.9|110918.9|110976.4|110926.4|110984.8|110934.8|110968.9|110918.9|18
1733104380000|2024-12-02 01:53:00|110977|110927|110979.9|110929.9|110981.6|110931.6|110972.2|110922.2|12
1733104390000|2024-12-02 01:53:10|110974.2|110924.2|110976.9|110926.9|110983.1|110933.1|110971.9|110921.9|33
1733104400000|2024-12-02 01:53:20|110981.8|110931.8|110975.3|110925.3|110982|110932|110975.3|110925.3|16
1733104410000|2024-12-02 01:53:30|110975.4|110925.4|110983.8|110933.8|110984.4|110934.4|110975.2|110925.2|32
1733104420000|2024-12-02 01:53:40|110983.4|110933.4|110977|110927|110983.5|110933.5|110975.7|110925.7|58
1733104430000|2024-12-02 01:53:50|110979.8|110929.8|110977.7|110927.7|110983.3|110933.3|110975.8|110925.8|46
1733104440000|2024-12-02 01:54:00|110983.2|110933.2|110973.2|110923.2|110983.2|110933.2|110969.1|110919.1|33
1733104450000|2024-12-02 01:54:10|110973.4|110923.4|110968|110918|110975.5|110925.5|110968|110918|36
1733104460000|2024-12-02 01:54:20|110968.4|110918.4|110973.5|110923.5|110976.4|110926.4|110966.6|110916.6|33
1733104470000|2024-12-02 01:54:30|110969.3|110919.3|110960.8|110910.8|110969.3|110919.3|110960.8|110910.8|22
1733104480000|2024-12-02 01:54:40|110961.1|110911.1|110960|110910|110961.1|110911.1|110959.8|110909.8|4
1733104490000|2024-12-02 01:54:50|110960.5|110910.5|110974.2|110924.2|110981.2|110931.2|110960.5|110910.5|16
1733104500000|2024-12-02 01:55:00|110974.4|110924.4|110975.2|110925.2|110979.7|110929.7|110974.4|110924.4|6
1733104510000|2024-12-02 01:55:10|110975.5|110925.5|110978.9|110928.9|110981.8|110931.8|110974.6|110924.6|17
1733104520000|2024-12-02 01:55:20|110981|110931|110978.7|110928.7|110986|110936|110976.3|110926.3|23
1733104530000|2024-12-02 01:55:30|110978.6|110928.6|110984.2|110934.2|110989.5|110939.5|110977.9|110927.9|37
1733104540000|2024-12-02 01:55:40|110980.2|110930.2|110981.7|110931.7|110985|110935|110980.2|110930.2|9
1733104550000|2024-12-02 01:55:50|110981|110931|110976.1|110926.1|111017.5|110934.1|110976.1|110888.5|21
1733104560000|2024-12-02 01:56:00|110976|110926|110977|110927|110985.7|110935.7|110976|110926|30
1733104570000|2024-12-02 01:56:10|110977.5|110927.5|110972.5|110922.5|110978.9|110928.9|110972|110922|6
1733104580000|2024-12-02 01:56:20|110972.3|110922.3|110973.9|110923.9|110973.9|110923.9|110972.2|110922.2|4
1733104590000|2024-12-02 01:56:30|110974|110924|110975.5|110925.5|110978.3|110928.3|110968.5|110918.5|36
1733104600000|2024-12-02 01:56:40|110975|110925|110974.5|110924.5|110977.9|110927.9|110973.1|110923.1|9
1733104610000|2024-12-02 01:56:50|110974.2|110924.2|110982|110932|110983.1|110933.1|110972.9|110922.9|18
1733104620000|2024-12-02 01:57:00|110981.2|110931.2|110984.8|110934.8|110986.5|110936.5|110981.2|110931.2|36
1733104630000|2024-12-02 01:57:10|110984.7|110934.7|110983|110933|110986|110936|110982.6|110932.6|15
1733104640000|2024-12-02 01:57:20|110980.4|110930.4|110978.6|110928.6|110984.2|110934.2|110978.6|110928.6|17
1733104650000|2024-12-02 01:57:30|110975.3|110925.3|110975.3|110925.3|111017.1|110930.7|110969|110885.8|15
1733104660000|2024-12-02 01:57:40|110974.1|110924.1|110975.9|110925.9|111018.1|110925.9|110966.2|110870.2|20
1733104670000|2024-12-02 01:57:50|110975.7|110925.7|110976.1|110926.1|110976.1|110926.1|110975.7|110925.7|4
1733104680000|2024-12-02 01:58:00|110975.8|110925.8|110975.7|110925.7|111018.4|110929.6|110972.9|110880.4|15
1733104690000|2024-12-02 01:58:10|110975.6|110925.6|111009.8|110884.6|111017.8|110926.5|110970.3|110882.7|14
1733104700000|2024-12-02 01:58:20|111010.4|110889.1|110992.7|110942.7|111033.8|110942.7|110980.7|110889.1|11
1733104710000|2024-12-02 01:58:30|111033.2|110905.4|110995.5|110945.5|111039.8|110954.5|110992.7|110905.4|45
1733104720000|2024-12-02 01:58:40|110998.2|110948.2|110993|110943|110998.2|110948.2|110991|110941|12
1733104730000|2024-12-02 01:58:50|110991|110941|110986.8|110936.8|111030.2|110945.3|110986.3|110902|20
1733104740000|2024-12-02 01:59:00|110987.3|110937.3|110988|110938|110992.1|110942.1|110987.3|110937.3|14
1733104750000|2024-12-02 01:59:10|110989.7|110939.7|110985.2|110935.2|110990.8|110940.8|110982.8|110932.8|28
1733104760000|2024-12-02 01:59:20|110982.4|110932.4|110984.4|110934.4|110991.1|110941.1|110981.6|110931.6|39
1733104770000|2024-12-02 01:59:30|110986.3|110936.3|110985.1|110935.1|110988.3|110938.3|110983.1|110933.1|28
1733104780000|2024-12-02 01:59:40|110984.8|110934.8|110979.4|110929.4|110987.4|110937.4|110979.4|110929.4|22
1733104790000|2024-12-02 01:59:50|110981.3|110931.3|110986.6|110936.6|110986.8|110936.8|110980.5|110930.5|30
1733104800000|2024-12-02 02:00:00|110983.4|110933.4|110983.3|110933.3|110986.7|110936.7|110981.6|110931.6|21
1733104810000|2024-12-02 02:00:10|110983.8|110933.8|110985.5|110935.5|110986.1|110936.1|110982.6|110932.6|10
1733104820000|2024-12-02 02:00:20|110981.2|110931.2|110965.1|110915.1|111013.7|110931.2|110965.1|110882.5|8
1733104830000|2024-12-02 02:00:30|110965.8|110915.8|110974.3|110924.3|111016.2|110929.7|110965.8|110887.8|15
1733104840000|2024-12-02 02:00:40|110974.2|110924.2|110974.2|110924.2|110974.2|110924.2|110974.2|110924.2|1
1733104850000|2024-12-02 02:00:50|110972.8|110922.8|110972.3|110922.3|110972.8|110922.8|110972.3|110922.3|2
1733104860000|2024-12-02 02:01:00|110973.7|110923.7|110981.1|110931.1|110981.1|110931.1|110973.4|110923.4|8
1733104870000|2024-12-02 02:01:10|110980.9|110930.9|110979.4|110929.4|110980.9|110930.9|110979.3|110929.3|6
1733104880000|2024-12-02 02:01:20|110979.5|110929.5|110980|110930|110980|110930|110979.4|110929.4|4
1733104890000|2024-12-02 02:01:30|110978.8|110928.8|110978.7|110928.7|110980.1|110930.1|110978.7|110928.7|5
1733104900000|2024-12-02 02:01:40|110979|110929|110976|110926|111030.9|110934.6|110971.5|110885.4|37
1733104910000|2024-12-02 02:01:50|110975.6|110925.6|110971|110921|111024.1|110929.3|110971|110881.3|23
1733104920000|2024-12-02 02:02:00|110970.9|110920.9|111001.4|110868.8|111013.5|110920.9|110957.5|110859.6|27
1733104930000|2024-12-02 02:02:10|111006.9|110868|110990.8|110863|111006.9|110910.9|110956.4|110861.3|32
1733104940000|2024-12-02 02:02:20|110998.9|110860.5|110959.7|110909.7|111021.2|110913.8|110957.5|110860.5|32
1733104950000|2024-12-02 02:02:30|110992.8|110867.4|110955.6|110905.6|110998.6|110910|110954.9|110867.4|12
1733104960000|2024-12-02 02:02:40|110958.6|110908.6|110954.3|110904.3|111007.5|110912.4|110953|110855.1|33
1733104970000|2024-12-02 02:02:50|110956.6|110906.6|111012.2|110859.7|111015.2|110918|110955.3|110856.7|30
1733104980000|2024-12-02 02:03:00|111011.8|110860.2|110961.1|110911.1|111019.2|110915.6|110959|110858.2|31
1733104990000|2024-12-02 02:03:10|110962.8|110912.8|110972.2|110922.2|111024|110929.9|110962.7|110873.3|25
1733105000000|2024-12-02 02:03:20|110973.5|110923.5|110974.6|110924.6|110975.9|110925.9|110972.5|110922.5|8
1733105010000|2024-12-02 02:03:30|110974.7|110924.7|110976.1|110926.1|110978|110928|110971.9|110921.9|5
1733105020000|2024-12-02 02:03:40|111023|110883.2|110977.4|110927.4|111023|110927.4|110977.3|110871.2|9
1733105030000|2024-12-02 02:03:50|110978.8|110928.8|111024|110887|111024|110934|110973.4|110875.4|21
1733105040000|2024-12-02 02:04:00|111023.2|110882.9|110983.7|110933.7|111023.2|110934.1|110982|110882.9|10
1733105050000|2024-12-02 02:04:10|110983.5|110933.5|110980.6|110930.6|111028.4|110938.2|110977.2|110875.3|35
1733105060000|2024-12-02 02:04:20|110980.1|110930.1|110979.3|110929.3|111021.4|110936.6|110973.5|110876.5|26
1733105070000|2024-12-02 02:04:30|110980.2|110930.2|111021.6|110883.8|111021.6|110932|110973.7|110878.7|41
1733105080000|2024-12-02 02:04:40|110975.5|110925.5|110978.6|110928.6|111019.6|110931.2|110973.3|110878.8|26
1733105090000|2024-12-02 02:04:50|110980.1|110930.1|111021.1|110885.7|111021.1|110932.1|110976.3|110885.7|16
1733105100000|2024-12-02 02:05:00|110977.5|110927.5|110979.2|110929.2|110979.2|110929.2|110977.5|110927.5|4
1733105110000|2024-12-02 02:05:10|110976.6|110926.6|110974.8|110924.8|110976.6|110926.6|110974.7|110924.7|5
1733105120000|2024-12-02 02:05:20|110973.4|110923.4|111029.3|110884.4|111029.3|110943.6|110970.1|110875.7|34
1733105130000|2024-12-02 02:05:30|110986.8|110936.8|110998.4|110948.4|111051.7|110951.2|110984.2|110888.3|29
1733105140000|2024-12-02 02:05:40|111000.2|110950.2|111005.3|110955.3|111049.4|110960.8|110994.9|110902.4|21
1733105150000|2024-12-02 02:05:50|111004.3|110954.3|110999.8|110949.8|111013.6|110963.6|110999.8|110949.8|27
1733105160000|2024-12-02 02:06:00|111002.3|110952.3|110999.4|110949.4|111002.3|110952.3|110999.4|110949.4|5
1733105170000|2024-12-02 02:06:10|110999.2|110949.2|111010|110960|111010|110960|110999.2|110949.2|11
1733105180000|2024-12-02 02:06:20|111010.3|110960.3|111011.1|110961.1|111011.1|110961.1|111008.7|110958.7|5
1733105190000|2024-12-02 02:06:30|111010.1|110960.1|111004.9|110954.9|111056.3|110965.3|111004.9|110907.8|26
1733105200000|2024-12-02 02:06:40|111002.2|110952.2|111002.9|110952.9|111006.3|110956.3|111000.4|110950.4|13
1733105210000|2024-12-02 02:06:50|111003.9|110953.9|111005.2|110955.2|111074.2|110962.8|111003.9|110895.2|18
1733105220000|2024-12-02 02:07:00|111002.8|110952.8|111002.5|110952.5|111007.9|110957.9|111002.5|110952.5|8
1733105230000|2024-12-02 02:07:10|111005.2|110955.2|111002.8|110952.8|111005.2|110955.2|111002.6|110952.6|6
1733105240000|2024-12-02 02:07:20|111002.9|110952.9|111002.9|110952.9|111003.5|110953.5|111002.9|110952.9|3
1733105250000|2024-12-02 02:07:30|111003|110953|111006.3|110956.3|111006.4|110956.4|111002.9|110952.9|5
1733105260000|2024-12-02 02:07:40|111006.2|110956.2|111008.1|110958.1|111008.1|110958.1|111005.4|110955.4|5
1733105270000|2024-12-02 02:07:50|111007.8|110957.8|111013.2|110963.2|111057|110964.3|111007.8|110912.5|17
1733105280000|2024-12-02 02:08:00|111010.7|110960.7|111014.6|110964.6|111014.6|110964.6|111010.5|110960.5|7
1733105290000|2024-12-02 02:08:10|111011.9|110961.9|111016.1|110966.1|111061|110968.8|111011.9|110911.4|23
1733105300000|2024-12-02 02:08:20|111015.8|110965.8|111010.9|110960.9|111020|110970|111010.7|110960.7|15
1733105310000|2024-12-02 02:08:30|111011.9|110961.9|111014.9|110964.9|111058.9|110969.1|111009.9|110913.3|17
1733105320000|2024-12-02 02:08:40|111010|110960|111019.1|110969.1|111021.6|110971.6|111010|110960|15
1733105330000|2024-12-02 02:08:50|111019.2|110969.2|111016|110966|111019.6|110969.6|111008.4|110958.4|24
1733105340000|2024-12-02 02:09:00|111013.4|110963.4|111014.6|110964.6|111015.4|110965.4|111007.3|110957.3|22
1733105350000|2024-12-02 02:09:10|111012.4|110962.4|111014.8|110964.8|111020.2|110970.2|111012|110962|27
1733105360000|2024-12-02 02:09:20|111020|110970|111030.8|110980.8|111070.8|110980.8|111013.8|110916.8|30
1733105370000|2024-12-02 02:09:30|111030.6|110980.6|111036.7|110986.7|111038.7|110988.7|111030.4|110980.4|21
1733105380000|2024-12-02 02:09:40|111034.8|110984.8|111035.4|110985.4|111038.7|110988.7|111031.1|110981.1|16
1733105390000|2024-12-02 02:09:50|111036.1|110986.1|111036.1|110986.1|111039.8|110989.8|111033.3|110983.3|18
1733105400000|2024-12-02 02:10:00|111033.5|110983.5|111037.8|110987.8|111040.2|110990.2|111033.5|110983.5|13
1733105410000|2024-12-02 02:10:10|111038|110988|111034.6|110984.6|111040.8|110990.8|111031.4|110981.4|25
1733105420000|2024-12-02 02:10:20|111033.7|110983.7|111029.9|110979.9|111043.5|110993.5|111023.8|110973.8|20
1733105430000|2024-12-02 02:10:30|111028|110978|111039|110989|111082.1|111001.9|111028|110929.4|29
1733105440000|2024-12-02 02:10:40|111036.4|110986.4|111037.6|110987.6|111083|110989.9|111033.9|110944|23
1733105450000|2024-12-02 02:10:50|111035.7|110985.7|111034.7|110984.7|111035.7|110985.7|111030.7|110980.7|8
1733105460000|2024-12-02 02:11:00|111033.3|110983.3|111029.2|110979.2|111034.7|110984.7|111029.2|110979.2|8
1733105470000|2024-12-02 02:11:10|111027.8|110977.8|111034.3|110984.3|111036.2|110986.2|111025.4|110975.4|18
1733105480000|2024-12-02 02:11:20|111032.5|110982.5|111033.8|110983.8|111038.1|110988.1|111023.4|110973.4|31
1733105490000|2024-12-02 02:11:30|111037.7|110987.7|111037.8|110987.8|111040.7|110990.7|111035.1|110985.1|9
1733105500000|2024-12-02 02:11:40|111033.2|110983.2|111040.5|110990.5|111042.5|110992.5|111033.2|110983.2|13
1733105510000|2024-12-02 02:11:50|111038.9|110988.9|111036.5|110986.5|111038.9|110988.9|111034.8|110984.8|6
1733105520000|2024-12-02 02:12:00|111036.4|110986.4|111040.4|110990.4|111077.4|110997.3|111031.4|110940.4|19
1733105530000|2024-12-02 02:12:10|111041.6|110991.6|111038.4|110988.4|111046.2|110996.2|111034.3|110984.3|31
1733105540000|2024-12-02 02:12:20|111037.5|110987.5|111034.6|110984.6|111038.1|110988.1|111034.6|110984.6|8
1733105550000|2024-12-02 02:12:30|111037.7|110987.7|111041.8|110991.8|111042.4|110992.4|111035.5|110985.5|7
1733105560000|2024-12-02 02:12:40|111041.5|110991.5|111039.9|110989.9|111041.5|110991.5|111039.4|110989.4|4
1733105570000|2024-12-02 02:12:50|111040.4|110990.4|111038.7|110988.7|111041.8|110991.8|111033.4|110983.4|16
1733105580000|2024-12-02 02:13:00|111039.3|110989.3|111034|110984|111039.3|110989.3|111028|110978|9
1733105590000|2024-12-02 02:13:10|111028.8|110978.8|111039.4|110989.4|111077.4|110990.1|111028.8|110940.5|18
1733105600000|2024-12-02 02:13:20|111038.9|110988.9|111039.1|110989.1|111041.2|110991.2|111035.2|110985.2|10
1733105610000|2024-12-02 02:13:30|111037.2|110987.2|111040.5|110990.5|111040.5|110990.5|111037.2|110987.2|4
1733105620000|2024-12-02 02:13:40|111038|110988|111039.1|110989.1|111039.1|110989.1|111037.2|110987.2|6
1733105630000|2024-12-02 02:13:50|111042.3|110992.3|111076.9|110938.4|111076.9|110994.9|111036.9|110938.4|10
1733105640000|2024-12-02 02:14:00|111078.7|110947.5|111038.9|110988.9|111078.7|110988.9|111038.2|110933.1|9
1733105650000|2024-12-02 02:14:10|111038.7|110988.7|111041.7|110991.7|111044.2|110994.2|111033.2|110983.2|25
1733105660000|2024-12-02 02:14:20|111039.3|110989.3|111041.5|110991.5|111081.8|110991.5|111032.9|110940.6|22
1733105670000|2024-12-02 02:14:30|111041|110991|111079.1|110948|111079.1|110992.1|111034.8|110948|19
1733105680000|2024-12-02 02:14:40|111082.7|110952|111080.1|110948.6|111084.5|110993.9|111033.2|110948|32
1733105690000|2024-12-02 02:14:50|111079.1|110992.6|111042.5|110992.5|111079.9|110996.6|111035.6|110949.7|31
1733105700000|2024-12-02 02:15:00|111079.9|110950|111065.1|111015.1|111116.7|111015.1|111030.2|110945.6|54
1733105710000|2024-12-02 02:15:10|111066.6|111016.6|111063.7|111013.7|111102.3|111026.9|111058.2|110970|21
1733105720000|2024-12-02 02:15:20|111064.1|111014.1|111060.4|111010.4|111069.9|111019.9|111059.3|111009.3|14
1733105730000|2024-12-02 02:15:30|111063|111013|111066.8|111016.8|111070.6|111020.6|111063|111013|12
1733105740000|2024-12-02 02:15:40|111097.1|110968.4|111070|111020|111097.1|111025.2|111067.5|110968.4|23
1733105750000|2024-12-02 02:15:50|111070.3|111020.3|111067.2|111017.2|111070.3|111020.3|111061.2|111011.2|8
1733105760000|2024-12-02 02:16:00|111069.8|111019.8|111074.8|111024.8|111084.1|111034.1|111069.8|111019.8|14
1733105770000|2024-12-02 02:16:10|111074.7|111024.7|111072.8|111022.8|111076.7|111026.7|111071.5|111021.5|6
1733105780000|2024-12-02 02:16:20|111072.2|111022.2|111072.6|111022.6|111129.7|111032.3|111065.9|110965.3|26
1733105790000|2024-12-02 02:16:30|111069.7|111019.7|111069.9|111019.9|111130.5|111028.8|111069.7|110967.3|27
1733105800000|2024-12-02 02:16:40|111072.5|111022.5|111070.7|111020.7|111073.9|111023.9|111067.2|111017.2|9
1733105810000|2024-12-02 02:16:50|111071.1|111021.1|111120.3|110972.5|111120.3|111022.6|111064.5|110972.5|13
1733105820000|2024-12-02 02:17:00|111115.9|110974.7|111118.9|110977.3|111118.9|111018.7|111059.2|110969.9|28
1733105830000|2024-12-02 02:17:10|111114.8|110982.7|111072.1|111022.1|111118.6|111025.6|111068.6|110978.5|11
1733105840000|2024-12-02 02:17:20|111069.3|111019.3|111115|110978.6|111118.7|111022.4|111066.5|110974.9|10
1733105850000|2024-12-02 02:17:30|111073.1|111023.1|111074.3|111024.3|111075.7|111025.7|111073.1|111023.1|7
1733105860000|2024-12-02 02:17:40|111074.6|111024.6|111071.8|111021.8|111074.9|111024.9|111068.8|111018.8|6
1733105870000|2024-12-02 02:17:50|111073.4|111023.4|111110.4|110974|111110.4|111025|111061.8|110974|12
1733105880000|2024-12-02 02:18:00|111069|111019|111059.5|111009.5|111120.4|111023.1|111058.6|110964.5|45
1733105890000|2024-12-02 02:18:10|111057.7|111007.7|111052.7|111002.7|111061.5|111011.5|111052.7|111002.7|14
1733105900000|2024-12-02 02:18:20|111057.6|111007.6|111056|111006|111113.7|111013.2|111056|110961.8|18
1733105910000|2024-12-02 02:18:30|111056.2|111006.2|111055.8|111005.8|111056.7|111006.7|111053.4|111003.4|6
1733105920000|2024-12-02 02:18:40|111058.1|111008.1|111060.1|111010.1|111110.9|111012.3|111051.9|110962.4|39
1733105930000|2024-12-02 02:18:50|111062.8|111012.8|111065|111015|111109.9|111017.1|111059.1|110970.8|23
1733105940000|2024-12-02 02:19:00|111068|111018|111071.6|111021.6|111072.2|111022.2|111067.4|111017.4|10
1733105950000|2024-12-02 02:19:10|111071.8|111021.8|111071.6|111021.6|111071.8|111021.8|111071.5|111021.5|4
1733105960000|2024-12-02 02:19:20|111072.4|111022.4|111069.1|111019.1|111073.7|111023.7|111063.1|111013.1|12
1733105970000|2024-12-02 02:19:30|111067.5|111017.5|111063.8|111013.8|111107|111024.4|111060.1|110963.5|24
1733105980000|2024-12-02 02:19:40|111063.4|111013.4|111095.1|110965|111107.1|111014.4|111054.7|110965|18
1733105990000|2024-12-02 02:19:50|111099.4|110963.2|111067.3|111017.3|111103.6|111018.9|111063.3|110963.2|14
1733106000000|2024-12-02 02:20:00|111067.6|111017.6|111067.8|111017.8|111069.3|111019.3|111067.3|111017.3|8
1733106010000|2024-12-02 02:20:10|111070.5|111020.5|111058.4|111008.4|111073.7|111023.7|111058.4|111008.4|15
1733106020000|2024-12-02 02:20:20|111060|111010|111061.1|111011.1|111065.4|111015.4|111056.5|111006.5|12
1733106030000|2024-12-02 02:20:30|111060.6|111010.6|111061.1|111011.1|111061.1|111011.1|111060.4|111010.4|6
1733106040000|2024-12-02 02:20:40|111061.7|111011.7|111038.3|110988.3|111077|111011.7|111031.6|110940.2|29
1733106050000|2024-12-02 02:20:50|111039.4|110989.4|111040.8|110990.8|111086.1|110992.5|111038.2|110939.4|10
1733106060000|2024-12-02 02:21:00|111035.9|110985.9|111042.7|110992.7|111044.8|110994.8|111035.9|110985.9|25
1733106070000|2024-12-02 02:21:10|111041.9|110991.9|111045|110995|111045|110995|111039.3|110989.3|10
1733106080000|2024-12-02 02:21:20|111043.4|110993.4|111040.4|110990.4|111043.4|110993.4|111040.4|110990.4|5
1733106090000|2024-12-02 02:21:30|111040.3|110990.3|111034.4|110984.4|111040.3|110990.3|111031.6|110981.6|14
1733106100000|2024-12-02 02:21:40|111033.6|110983.6|111086.9|110938.7|111086.9|110992.5|111033.6|110938.7|10
1733106110000|2024-12-02 02:21:50|111087.7|110943.8|111038.3|110988.3|111087.7|110993.5|111030.3|110943.8|39
1733106120000|2024-12-02 02:22:00|111042.5|110992.5|111040.6|110990.6|111080.6|110994.5|111038.7|110946.5|22
1733106130000|2024-12-02 02:22:10|111043.6|110993.6|111040.3|110990.3|111045.5|110995.5|111036.7|110986.7|18
1733106140000|2024-12-02 02:22:20|111040.9|110990.9|111043.3|110993.3|111043.3|110993.3|111040.9|110990.9|3
1733106150000|2024-12-02 02:22:30|111044.1|110994.1|111041.3|110991.3|111048.7|110998.7|111039.2|110989.2|9
1733106160000|2024-12-02 02:22:40|111044|110994|111046.8|110996.8|111047.4|110997.4|111044|110994|10
1733106170000|2024-12-02 02:22:50|111046.6|110996.6|111095.3|110955.2|111097.2|110998.5|111043.5|110942.2|16
1733106180000|2024-12-02 02:23:00|111090.3|110960.7|111048.9|110998.9|111090.3|111004.6|111045.1|110960.7|20
1733106190000|2024-12-02 02:23:10|111051.9|111001.9|111049.3|110999.3|111051.9|111001.9|111045.9|110995.9|6
1733106200000|2024-12-02 02:23:20|111049.4|110999.4|111052.4|111002.4|111054.1|111004.1|111044|110994|25
1733106210000|2024-12-02 02:23:30|111053.8|111003.8|111055.5|111005.5|111055.5|111005.5|111051.9|111001.9|11
1733106220000|2024-12-02 02:23:40|111055.4|111005.4|111071.3|111021.3|111071.3|111021.3|111055.4|111005.4|22
1733106230000|2024-12-02 02:23:50|111072.8|111022.8|111072.6|111022.6|111072.8|111022.8|111062.1|111012.1|25
1733106240000|2024-12-02 02:24:00|111069.4|111019.4|111066.8|111016.8|111071.6|111021.6|111064|111014|12
1733106250000|2024-12-02 02:24:10|111070|111020|111069.7|111019.7|111073.3|111023.3|111059.6|111009.6|20
1733106260000|2024-12-02 02:24:20|111069.8|111019.8|111067.9|111017.9|111069.8|111019.8|111067.9|111017.9|2
1733106270000|2024-12-02 02:24:30|111068.2|111018.2|111067.9|111017.9|111068.2|111018.2|111067.9|111017.9|3
1733106280000|2024-12-02 02:24:40|111062.9|111012.9|111106.2|110971.5|111109|111020|111062.2|110970.3|27
1733106290000|2024-12-02 02:24:50|111109.7|110975.5|111065.1|111015.1|111109.7|111016.5|111063.7|110975.5|6
1733106300000|2024-12-02 02:25:00|111065.7|111015.7|111075|111025|111124.2|111030.3|111058.6|110972|39
1733106310000|2024-12-02 02:25:10|111076.9|111026.9|111074.7|111024.7|111079.8|111029.8|111073.7|111023.7|12
1733106320000|2024-12-02 02:25:20|111074.5|111024.5|111072.9|111022.9|111081.4|111031.4|111066.7|111016.7|18
1733106330000|2024-12-02 02:25:30|111072.6|111022.6|111105.2|110973.5|111111.6|111023.8|111063.8|110972|16
1733106340000|2024-12-02 02:25:40|111108.8|110976.8|111067.3|111017.3|111108.8|111017.3|111062.9|110976.8|7
1733106350000|2024-12-02 02:25:50|111069.9|111019.9|111066.9|111016.9|111111.5|111025.2|111064.1|110969.4|14
1733106360000|2024-12-02 02:26:00|111065.1|111015.1|111067.4|111017.4|111067.4|111017.4|111062.3|111012.3|9
1733106370000|2024-12-02 02:26:10|111069|111019|111069.7|111019.7|111070.9|111020.9|111069|111019|4
1733106380000|2024-12-02 02:26:20|111069.8|111019.8|111067.7|111017.7|111107.9|111025.4|111066.4|110975.5|11
1733106390000|2024-12-02 02:26:30|111071.1|111021.1|111065|111015|111072.8|111022.8|111065|111015|21
1733106400000|2024-12-02 02:26:40|111109.3|110971.6|111070.6|111020.6|111109.6|111023.9|111069.3|110971.6|16
1733106410000|2024-12-02 02:26:50|111071.9|111021.9|111073.4|111023.4|111073.4|111023.4|111069.9|111019.9|8
1733106420000|2024-12-02 02:27:00|111073.5|111023.5|111076.3|111026.3|111122|111029.5|111068.7|110977|29
1733106430000|2024-12-02 02:27:10|111075.8|111025.8|111073|111023|111118.8|111025.8|111070.3|110974.5|31
1733106440000|2024-12-02 02:27:20|111073.4|111023.4|111074.3|111024.3|111113.6|111025|111068.9|110971.8|19
1733106450000|2024-12-02 02:27:30|111072.2|111022.2|111073.7|111023.7|111111.8|111023.7|111065.1|110977.4|23
1733106460000|2024-12-02 02:27:40|111073.3|111023.3|111072.9|111022.9|111073.3|111023.3|111072.9|111022.9|2
1733106470000|2024-12-02 02:27:50|111072.2|111022.2|111070.7|111020.7|111072.9|111022.9|111070.7|111020.7|5
1733106480000|2024-12-02 02:28:00|111067.5|111017.5|111077.7|111027.7|111116.1|111029.1|111067.5|110982.5|16
1733106490000|2024-12-02 02:28:10|111079.6|111029.6|111073.3|111023.3|111079.6|111029.6|111068|111018|44
1733106500000|2024-12-02 02:28:20|111072.3|111022.3|111074.4|111024.4|111110.7|111024.6|111071.7|110979.1|11
1733106510000|2024-12-02 02:28:30|111071|111021|111070.9|111020.9|111074.5|111024.5|111064.5|111014.5|21
1733106520000|2024-12-02 02:28:40|111070|111020|111067.1|111017.1|111070|111020|111065.4|111015.4|7
1733106530000|2024-12-02 02:28:50|111067.2|111017.2|111064.5|111014.5|111067.3|111017.3|111061.5|111011.5|18
1733106540000|2024-12-02 02:29:00|111062.8|111012.8|111060.7|111010.7|111101.5|111018.2|111059.8|110972.6|28
1733106550000|2024-12-02 02:29:10|111061.2|111011.2|111051.3|111001.3|111063.6|111013.6|111046.1|110996.1|45
1733106560000|2024-12-02 02:29:20|111047.6|110997.6|111041.9|110991.9|111054.6|111004.6|111040.6|110990.6|68
1733106570000|2024-12-02 02:29:30|111041.6|110991.6|111046.7|110996.7|111048.1|110998.1|111040.7|110990.7|45
1733106580000|2024-12-02 02:29:40|111048.1|110998.1|111057.6|111007.6|111100.3|111010.7|111045.6|110959.3|59
1733106590000|2024-12-02 02:29:50|111058|111008|111066.4|111016.4|111070.4|111020.4|111053.6|111003.6|47
1733106600000|2024-12-02 02:30:00|111065.2|111015.2|111060.7|111010.7|111099.4|111019.7|111054.6|110966.1|53
1733106610000|2024-12-02 02:30:10|111055.3|111005.3|111061.2|111011.2|111100.6|111011.2|111043.9|110956.1|48
1733106620000|2024-12-02 02:30:20|111063.2|111013.2|111056|111006|111063.2|111013.2|111052.5|111002.5|39
1733106630000|2024-12-02 02:30:30|111056.4|111006.4|111049.4|110999.4|111061.4|111011.4|111044.3|110994.3|39
1733106640000|2024-12-02 02:30:40|111047.3|110997.3|111038.5|110988.5|111050|111000|111038.5|110988.5|42
1733106650000|2024-12-02 02:30:50|111045.2|110995.2|111042.4|110992.4|111045.2|110995.2|111037.7|110987.7|12
1733106660000|2024-12-02 02:31:00|111042.7|110992.7|111049.8|110999.8|111054.3|111004.3|111042.7|110992.7|27
1733106670000|2024-12-02 02:31:10|111047.5|110997.5|111053.2|111003.2|111057.8|111007.8|111042.1|110992.1|55
1733106680000|2024-12-02 02:31:20|111057.3|111007.3|111051.5|111001.5|111058.2|111008.2|111047.5|110997.5|18
1733106690000|2024-12-02 02:31:30|111051.2|111001.2|111054|111004|111097.8|111006.6|111041.8|110958.8|60
1733106700000|2024-12-02 02:31:40|111053.7|111003.7|111051.2|111001.2|111056.4|111006.4|111050|111000|23
1733106710000|2024-12-02 02:31:50|111048|110998|111050.6|111000.6|111097|111006.3|111048|110969|18
1733106720000|2024-12-02 02:32:00|111051.7|111001.7|111053.8|111003.8|111056.7|111006.7|111050.8|111000.8|23
1733106730000|2024-12-02 02:32:10|111051.6|111001.6|111051.4|111001.4|111059.1|111009.1|111050.6|111000.6|27
1733106740000|2024-12-02 02:32:20|111049.9|110999.9|111044.1|110994.1|111054.4|111004.4|111044.1|110994.1|47
1733106750000|2024-12-02 02:32:30|111041.1|110991.1|111049.6|110999.6|111049.6|110999.6|111032.1|110982.1|48
1733106760000|2024-12-02 02:32:40|111052.1|111002.1|111048.6|110998.6|111084|111002.1|111042.6|110957.4|51
1733106770000|2024-12-02 02:32:50|111046.3|110996.3|111038.2|110988.2|111083.5|111003.8|111038.2|110957.7|41
1733106780000|2024-12-02 02:33:00|111038.4|110988.4|111044.4|110994.4|111084.5|110999.1|111036.1|110957.7|40
1733106790000|2024-12-02 02:33:10|111045.5|110995.5|111043.9|110993.9|111049.1|110999.1|111038.1|110988.1|29
1733106800000|2024-12-02 02:33:20|111043.1|110993.1|111044.6|110994.6|111051.3|111001.3|111043.1|110993.1|14
1733106810000|2024-12-02 02:33:30|111044.5|110994.5|111047|110997|111048.5|110998.5|111041.8|110991.8|23
1733106820000|2024-12-02 02:33:40|111046.6|110996.6|111050.2|111000.2|111050.2|111000.2|111039.8|110989.8|15
1733106830000|2024-12-02 02:33:50|111047.6|110997.6|111042.5|110992.5|111055.2|111005.2|111042.5|110992.5|23
1733106840000|2024-12-02 02:34:00|111044.6|110994.6|111043.4|110993.4|111050.6|111000.6|111043.4|110993.4|23
1733106850000|2024-12-02 02:34:10|111040.5|110990.5|111041.9|110991.9|111047.4|110997.4|111040.5|110990.5|8
1733106860000|2024-12-02 02:34:20|111042|110992|111041.8|110991.8|111044.8|110994.8|111040.1|110990.1|21
1733106870000|2024-12-02 02:34:30|111041.1|110991.1|111043.7|110993.7|111047.8|110997.8|111038.9|110988.9|26
1733106880000|2024-12-02 02:34:40|111044.7|110994.7|111046.1|110996.1|111053.1|111003.1|111043.3|110993.3|38
1733106890000|2024-12-02 02:34:50|111043.9|110993.9|111043.8|110993.8|111052.3|111002.3|111043.8|110993.8|38
1733106900000|2024-12-02 02:35:00|111044|110994|111049.6|110999.6|111049.6|110999.6|111043.5|110993.5|21
1733106910000|2024-12-02 02:35:10|111048|110998|111049.3|110999.3|111051.6|111001.6|111046.2|110996.2|21
1733106920000|2024-12-02 02:35:20|111048.2|110998.2|111048.7|110998.7|111054.7|111004.7|111046.4|110996.4|35
1733106930000|2024-12-02 02:35:30|111044|110994|111043|110993|111045.1|110995.1|111039.8|110989.8|14
1733106940000|2024-12-02 02:35:40|111043.5|110993.5|111044.1|110994.1|111045.4|110995.4|111039.8|110989.8|23
1733106950000|2024-12-02 02:35:50|111044.4|110994.4|111047.5|110997.5|111049.3|110999.3|111041.3|110991.3|14
1733106960000|2024-12-02 02:36:00|111047.8|110997.8|111051.4|111001.4|111052.2|111002.2|111047.3|110997.3|23
1733106970000|2024-12-02 02:36:10|111051.9|111001.9|111052.9|111002.9|111052.9|111002.9|111044|110994|18
1733106980000|2024-12-02 02:36:20|111052.7|111002.7|111050|111000|111052.7|111002.7|111045|110995|26
1733106990000|2024-12-02 02:36:30|111050.5|111000.5|111049.6|110999.6|111052.4|111002.4|111047.5|110997.5|26
1733107000000|2024-12-02 02:36:40|111052.7|111002.7|111061.3|111011.3|111061.3|111011.3|111051.3|111001.3|27
1733107010000|2024-12-02 02:36:50|111058.7|111008.7|111061.4|111011.4|111064|111014|111058.7|111008.7|20
1733107020000|2024-12-02 02:37:00|111062|111012|111071.6|111021.6|111072.6|111022.6|111060.7|111010.7|24
1733107030000|2024-12-02 02:37:10|111073|111023|111078.8|111028.8|111078.8|111028.8|111073|111023|26
1733107040000|2024-12-02 02:37:20|111079.6|111029.6|111075.3|111025.3|111081.4|111031.4|111075.3|111025.3|13
1733107050000|2024-12-02 02:37:30|111075.7|111025.7|111075.2|111025.2|111078.1|111028.1|111075.1|111025.1|8
1733107060000|2024-12-02 02:37:40|111074.4|111024.4|111075.9|111025.9|111077.2|111027.2|111074.1|111024.1|8
1733107070000|2024-12-02 02:37:50|111076.6|111026.6|111076.1|111026.1|111079.5|111029.5|111074.3|111024.3|13
1733107080000|2024-12-02 02:38:00|111077.5|111027.5|111077|111027|111077.8|111027.8|111074.7|111024.7|11
1733107090000|2024-12-02 02:38:10|111076.9|111026.9|111068.2|111018.2|111077.5|111027.5|111065.9|111015.9|23
1733107100000|2024-12-02 02:38:20|111070.4|111020.4|111074.6|111024.6|111074.6|111024.6|111068.1|111018.1|21
1733107110000|2024-12-02 02:38:30|111075.2|111025.2|111077.4|111027.4|111079.7|111029.7|111075.2|111025.2|12
1733107120000|2024-12-02 02:38:40|111079.6|111029.6|111076|111026|111081.1|111031.1|111075.6|111025.6|22
1733107130000|2024-12-02 02:38:50|111075.2|111025.2|111076.2|111026.2|111077.8|111027.8|111073|111023|17
1733107140000|2024-12-02 02:39:00|111075.4|111025.4|111078.1|111028.1|111079.9|111029.9|111073.4|111023.4|25
1733107150000|2024-12-02 02:39:10|111078.9|111028.9|111074.7|111024.7|111078.9|111028.9|111072.5|111022.5|38
1733107160000|2024-12-02 02:39:20|111074.4|111024.4|111073.8|111023.8|111075.5|111025.5|111071.6|111021.6|11
1733107170000|2024-12-02 02:39:30|111071.7|111021.7|111074.6|111024.6|111078.2|111028.2|111071.7|111021.7|23
1733107180000|2024-12-02 02:39:40|111076.9|111026.9|111073.8|111023.8|111078.5|111028.5|111070.8|111020.8|62
1733107190000|2024-12-02 02:39:50|111071.9|111021.9|111078.4|111028.4|111081.8|111031.8|111070.3|111020.3|42
1733107200000|2024-12-02 02:40:00|111080.2|111030.2|111076.1|111026.1|111080.9|111030.9|111072.6|111022.6|55
1733107210000|2024-12-02 02:40:10|111071.9|111021.9|111078.1|111028.1|111078.9|111028.9|111071.4|111021.4|41
1733107220000|2024-12-02 02:40:20|111078.9|111028.9|111063.8|111013.8|111079.8|111029.8|111062.1|111012.1|48
1733107230000|2024-12-02 02:40:30|111065.5|111015.5|111063.2|111013.2|111068.5|111018.5|111058.4|111008.4|27
1733107240000|2024-12-02 02:40:40|111066.6|111016.6|111025.1|110975.1|111066.6|111016.6|111009.9|110959.9|43
1733107250000|2024-12-02 02:40:50|111023.4|110973.4|111015.7|110965.7|111025.7|110975.7|111013.1|110963.1|21
1733107260000|2024-12-02 02:41:00|111016.4|110966.4|111020.4|110970.4|111020.4|110970.4|111014|110964|20
1733107270000|2024-12-02 02:41:10|111021.4|110971.4|111020.3|110970.3|111022.4|110972.4|111015.6|110965.6|15
1733107280000|2024-12-02 02:41:20|111017.7|110967.7|111015.3|110965.3|111020.8|110970.8|111013.8|110963.8|23
1733107290000|2024-12-02 02:41:30|111014.6|110964.6|111016.2|110966.2|111022.7|110972.7|111008.8|110958.8|17
1733107300000|2024-12-02 02:41:40|111020.6|110970.6|111019|110969|111024.6|110974.6|111016.1|110966.1|21
1733107310000|2024-12-02 02:41:50|111018.9|110968.9|111018.7|110968.7|111022|110972|111008.4|110958.4|27
1733107320000|2024-12-02 02:42:00|111021.6|110971.6|111017.5|110967.5|111026.1|110976.1|111009.7|110959.7|45
1733107330000|2024-12-02 02:42:10|111019.7|110969.7|111017.6|110967.6|111019.8|110969.8|111015.8|110965.8|11
1733107340000|2024-12-02 02:42:20|111019.8|110969.8|111018.9|110968.9|111024.4|110974.4|111016.1|110966.1|17
1733107350000|2024-12-02 02:42:30|111017.7|110967.7|111017.8|110967.8|111020|110970|111017.6|110967.6|7
1733107360000|2024-12-02 02:42:40|111017.9|110967.9|111015.2|110965.2|111018|110968|111015.2|110965.2|5
1733107370000|2024-12-02 02:42:50|111014.7|110964.7|111023.8|110973.8|111060.6|110976.9|111014.6|110928|49
1733107380000|2024-12-02 02:43:00|111022.8|110972.8|111024.5|110974.5|111024.5|110974.5|111019.1|110969.1|15
1733107390000|2024-12-02 02:43:10|111024.7|110974.7|111021.3|110971.3|111027.6|110977.6|111011.2|110961.2|36
1733107400000|2024-12-02 02:43:20|111021.4|110971.4|111019.2|110969.2|111024.6|110974.6|111018.8|110968.8|19
1733107410000|2024-12-02 02:43:30|111019|110969|111029.1|110979.1|111031|110981|111019|110969|26
1733107420000|2024-12-02 02:43:40|111026.2|110976.2|111026.2|110976.2|111030.5|110980.5|111023|110973|21
1733107430000|2024-12-02 02:43:50|111026.1|110976.1|111012.1|110962.1|111026.1|110976.1|111008.8|110958.8|26
1733107440000|2024-12-02 02:44:00|111013.8|110963.8|111021.3|110971.3|111026.4|110976.4|111013.8|110963.8|24
1733107450000|2024-12-02 02:44:10|111021.5|110971.5|111019.6|110969.6|111022.7|110972.7|111012.4|110962.4|22
1733107460000|2024-12-02 02:44:20|111019.2|110969.2|111015.4|110965.4|111023.1|110973.1|111012.7|110962.7|15
1733107470000|2024-12-02 02:44:30|111015.5|110965.5|111012.5|110962.5|111017.9|110967.9|111007|110957|13
1733107480000|2024-12-02 02:44:40|111012.8|110962.8|111017.7|110967.7|111027.1|110977.1|111012.8|110962.8|25
1733107490000|2024-12-02 02:44:50|111017.6|110967.6|111010.8|110960.8|111017.6|110967.6|111010.6|110960.6|11
1733107500000|2024-12-02 02:45:00|111012.2|110962.2|111010.1|110960.1|111017.2|110967.2|111006|110956|12
1733107510000|2024-12-02 02:45:10|111011.9|110961.9|111009.8|110959.8|111015.7|110965.7|111007.4|110957.4|18
1733107520000|2024-12-02 02:45:20|111010.1|110960.1|111005.2|110955.2|111014.1|110964.1|111004.1|110954.1|25
1733107530000|2024-12-02 02:45:30|111004.8|110954.8|111011.5|110961.5|111018.8|110968.8|111004.8|110954.8|13
1733107540000|2024-12-02 02:45:40|111014.3|110964.3|111012.4|110962.4|111014.3|110964.3|111012.3|110962.3|3
1733107550000|2024-12-02 02:45:50|111012.9|110962.9|111015.3|110965.3|111022|110972|111012.9|110962.9|13
1733107560000|2024-12-02 02:46:00|111014.1|110964.1|111010.3|110960.3|111015.5|110965.5|111009.3|110959.3|26
1733107570000|2024-12-02 02:46:10|111011.5|110961.5|111015.7|110965.7|111020|110970|111011.5|110961.5|19
1733107580000|2024-12-02 02:46:20|111015.8|110965.8|111015.9|110965.9|111021.8|110971.8|111014.1|110964.1|17
1733107590000|2024-12-02 02:46:30|111015.7|110965.7|111010.7|110960.7|111015.7|110965.7|111005.1|110955.1|18
1733107600000|2024-12-02 02:46:40|111011.1|110961.1|111015.1|110965.1|111024.5|110974.5|111009|110959|29
1733107610000|2024-12-02 02:46:50|111014.8|110964.8|111023.3|110973.3|111025.7|110975.7|111014.8|110964.8|26
1733107620000|2024-12-02 02:47:00|111024.5|110974.5|111032.5|110982.5|111036.3|110986.3|111022.9|110972.9|32
1733107630000|2024-12-02 02:47:10|111033.1|110983.1|111036.3|110986.3|111038|110988|111029.5|110979.5|25
1733107640000|2024-12-02 02:47:20|111037.8|110987.8|111036.9|110986.9|111038.8|110988.8|111036.8|110986.8|6
1733107650000|2024-12-02 02:47:30|111037.3|110987.3|111040.4|110990.4|111044.7|110994.7|111037.3|110987.3|14
1733107660000|2024-12-02 02:47:40|111041.8|110991.8|111046.5|110996.5|111047.1|110997.1|111036.8|110986.8|30
1733107670000|2024-12-02 02:47:50|111042.9|110992.9|111042.8|110992.8|111045.4|110995.4|111039.4|110989.4|16
1733107680000|2024-12-02 02:48:00|111044.8|110994.8|111042.6|110992.6|111047.2|110997.2|111041.4|110991.4|29
1733107690000|2024-12-02 02:48:10|111040.7|110990.7|111042|110992|111045.6|110995.6|111040.7|110990.7|10
1733107700000|2024-12-02 02:48:20|111043.9|110993.9|111021.6|110971.6|111050|111000|111021.6|110971.6|31
1733107710000|2024-12-02 02:48:30|111021.7|110971.7|111011.6|110961.6|111021.7|110971.7|111011|110961|37
1733107720000|2024-12-02 02:48:40|111011.4|110961.4|111004.9|110954.9|111012.8|110962.8|111004.9|110954.9|12
1733107730000|2024-12-02 02:48:50|111005.1|110955.1|111003.7|110953.7|111005.1|110955.1|111003.7|110953.7|5
1733107740000|2024-12-02 02:49:00|111008.7|110958.7|111020.2|110970.2|111020.4|110970.4|111006.2|110956.2|23
1733107750000|2024-12-02 02:49:10|111021.1|110971.1|111020|110970|111023.7|110973.7|111018.8|110968.8|31
1733107760000|2024-12-02 02:49:20|111024.4|110974.4|111020.7|110970.7|111029.2|110979.2|111020.7|110970.7|24
1733107770000|2024-12-02 02:49:30|111021.6|110971.6|111022.9|110972.9|111025.5|110975.5|111018.3|110968.3|24
1733107780000|2024-12-02 02:49:40|111024.3|110974.3|111020.3|110970.3|111027.8|110977.8|111015|110965|33
1733107790000|2024-12-02 02:49:50|111018.7|110968.7|111021.5|110971.5|111024.3|110974.3|111017.1|110967.1|29
1733107800000|2024-12-02 02:50:00|111021.7|110971.7|111024.2|110974.2|111025.3|110975.3|111020.5|110970.5|13
1733107810000|2024-12-02 02:50:10|111024.8|110974.8|111017.9|110967.9|111027.7|110977.7|111014.8|110964.8|19
1733107820000|2024-12-02 02:50:20|111017.2|110967.2|111025.5|110975.5|111027.7|110977.7|111017.2|110967.2|14
1733107830000|2024-12-02 02:50:30|111025.8|110975.8|111025.3|110975.3|111027.8|110977.8|111023.5|110973.5|16
1733107840000|2024-12-02 02:50:40|111023.9|110973.9|111023.3|110973.3|111023.9|110973.9|111015.2|110965.2|24
1733107850000|2024-12-02 02:50:50|111023.6|110973.6|111026|110976|111026.3|110976.3|111023.6|110973.6|13
1733107860000|2024-12-02 02:51:00|111027.6|110977.6|111026.4|110976.4|111027.6|110977.6|111020.7|110970.7|14
1733107870000|2024-12-02 02:51:10|111026.7|110976.7|111019.6|110969.6|111029.4|110979.4|111018.9|110968.9|21
1733107880000|2024-12-02 02:51:20|111021.9|110971.9|111013.7|110963.7|111025.5|110975.5|111012.5|110962.5|14
1733107890000|2024-12-02 02:51:30|111016.3|110966.3|111016.5|110966.5|111018.9|110968.9|111014.1|110964.1|14
1733107900000|2024-12-02 02:51:40|111015.1|110965.1|111010.2|110960.2|111019|110969|111009.5|110959.5|25
1733107910000|2024-12-02 02:51:50|111010.3|110960.3|111003.3|110953.3|111013.5|110963.5|110999.1|110949.1|21
1733107920000|2024-12-02 02:52:00|111000.8|110950.8|111019|110969|111023.8|110973.8|111000.8|110950.8|29
1733107930000|2024-12-02 02:52:10|111020|110970|111035.9|110985.9|111036|110986|111020|110970|19
1733107940000|2024-12-02 02:52:20|111035.5|110985.5|111033.4|110983.4|111035.5|110985.5|111033.2|110983.2|7
1733107950000|2024-12-02 02:52:30|111033.2|110983.2|111036|110986|111036|110986|111033.2|110983.2|5
1733107960000|2024-12-02 02:52:40|111035.1|110985.1|111030.5|110980.5|111036.8|110986.8|111030.1|110980.1|14
1733107970000|2024-12-02 02:52:50|111030.1|110980.1|111036.9|110986.9|111037.1|110987.1|111030.1|110980.1|14
1733107980000|2024-12-02 02:53:00|111038.3|110988.3|111040.4|110990.4|111042.2|110992.2|111037.8|110987.8|12
1733107990000|2024-12-02 02:53:10|111039.9|110989.9|111039.1|110989.1|111040|110990|111039.1|110989.1|4
1733108000000|2024-12-02 02:53:20|111038.5|110988.5|111034.1|110984.1|111038.7|110988.7|111029|110979|16
1733108010000|2024-12-02 02:53:30|111034.7|110984.7|111036.6|110986.6|111036.6|110986.6|111031.3|110981.3|14
1733108020000|2024-12-02 02:53:40|111038.4|110988.4|111023|110973|111038.4|110988.4|111020.8|110970.8|27
1733108030000|2024-12-02 02:53:50|111023.7|110973.7|111024.2|110974.2|111027.5|110977.5|111023.7|110973.7|16
1733108040000|2024-12-02 02:54:00|111026.1|110976.1|111022.1|110972.1|111026.4|110976.4|111019|110969|8
1733108050000|2024-12-02 02:54:10|111022|110972|111022.1|110972.1|111025.5|110975.5|111019.1|110969.1|14
1733108060000|2024-12-02 02:54:20|111021.5|110971.5|111023.8|110973.8|111025.6|110975.6|111016.8|110966.8|22
1733108070000|2024-12-02 02:54:30|111023.4|110973.4|111022.6|110972.6|111024.9|110974.9|111022|110972|15
1733108080000|2024-12-02 02:54:40|111025.7|110975.7|111023|110973|111027.2|110977.2|111017.2|110967.2|35
1733108090000|2024-12-02 02:54:50|111022.6|110972.6|111019.6|110969.6|111025|110975|111018|110968|31
1733108100000|2024-12-02 02:55:00|111018.8|110968.8|111017.7|110967.7|111025.5|110975.5|111017.4|110967.4|15
1733108110000|2024-12-02 02:55:10|111020.7|110970.7|111017.3|110967.3|111024.4|110974.4|111017.3|110967.3|11
1733108120000|2024-12-02 02:55:20|111016.4|110966.4|111007.7|110957.7|111017.4|110967.4|111000.2|110950.2|18
1733108130000|2024-12-02 02:55:30|111008|110958|111011.6|110961.6|111015|110965|111008|110958|9
1733108140000|2024-12-02 02:55:40|111011.4|110961.4|111010.8|110960.8|111012.8|110962.8|111010.5|110960.5|6
1733108150000|2024-12-02 02:55:50|111010.1|110960.1|110991.6|110941.6|111010.1|110960.1|110973.6|110923.6|21
1733108160000|2024-12-02 02:56:00|110991.5|110941.5|110993.3|110943.3|110994.8|110944.8|110988.2|110938.2|34
1733108170000|2024-12-02 02:56:10|110993.4|110943.4|110991.8|110941.8|110995.9|110945.9|110985.7|110935.7|33
1733108180000|2024-12-02 02:56:20|110990.1|110940.1|110989.8|110939.8|110994.2|110944.2|110985.1|110935.1|30
1733108190000|2024-12-02 02:56:30|110989.6|110939.6|110994|110944|110994|110944|110987.1|110937.1|32
1733108200000|2024-12-02 02:56:40|110990.5|110940.5|110995.1|110945.1|110995.3|110945.3|110986.4|110936.4|27
1733108210000|2024-12-02 02:56:50|110996.5|110946.5|110991.2|110941.2|110998.2|110948.2|110991.2|110941.2|16
1733108220000|2024-12-02 02:57:00|110989.4|110939.4|111015.2|110965.2|111018.5|110968.5|110988.9|110938.9|29
1733108230000|2024-12-02 02:57:10|111015.3|110965.3|111019.5|110969.5|111021.4|110971.4|111015.3|110965.3|8
1733108240000|2024-12-02 02:57:20|111022|110972|111027.2|110977.2|111028.4|110978.4|111018.6|110968.6|36
1733108250000|2024-12-02 02:57:30|111027.1|110977.1|111025.4|110975.4|111027.1|110977.1|111023.2|110973.2|7
1733108260000|2024-12-02 02:57:40|111025.3|110975.3|111029.3|110979.3|111031.9|110981.9|111022.6|110972.6|15
1733108270000|2024-12-02 02:57:50|111028.4|110978.4|111026.3|110976.3|111028.4|110978.4|111023.9|110973.9|12
1733108280000|2024-12-02 02:58:00|111026.4|110976.4|111028.9|110978.9|111029.9|110979.9|111026.4|110976.4|6
1733108290000|2024-12-02 02:58:10|111030.5|110980.5|111028.9|110978.9|111030.5|110980.5|111026.8|110976.8|9
1733108300000|2024-12-02 02:58:20|111028.7|110978.7|111029.8|110979.8|111031|110981|111026.8|110976.8|56
1733108310000|2024-12-02 02:58:30|111029.2|110979.2|111030|110980|111033.6|110983.6|111023.6|110973.6|46
1733108320000|2024-12-02 02:58:40|111028.7|110978.7|111024|110974|111029.5|110979.5|111023|110973|21
1733108330000|2024-12-02 02:58:50|111023.7|110973.7|111033|110983|111033|110983|111021.1|110971.1|66
1733108340000|2024-12-02 02:59:00|111034|110984|111033.6|110983.6|111040.6|110990.6|111027.4|110977.4|53
1733108350000|2024-12-02 02:59:10|111035.8|110985.8|111028.1|110978.1|111035.8|110985.8|111024.9|110974.9|27
1733108360000|2024-12-02 02:59:20|111027.5|110977.5|111027.9|110977.9|111030.6|110980.6|111024.6|110974.6|22
1733108370000|2024-12-02 02:59:30|111029.1|110979.1|111029.4|110979.4|111033.9|110983.9|111026.7|110976.7|51
1733108380000|2024-12-02 02:59:40|111029.2|110979.2|111029|110979|111033.5|110983.5|111026.3|110976.3|40
1733108390000|2024-12-02 02:59:50|111031.6|110981.6|111030.2|110980.2|111032|110982|111026.4|110976.4|15
1733108400000|2024-12-02 03:00:00|111030.8|110980.8|111033.3|110983.3|111033.3|110983.3|111027.8|110977.8|13
1733108410000|2024-12-02 03:00:10|111033.5|110983.5|111032.4|110982.4|111037.2|110987.2|111028.8|110978.8|33
1733108420000|2024-12-02 03:00:20|111030.2|110980.2|111030.1|110980.1|111030.3|110980.3|111024.7|110974.7|15
1733108430000|2024-12-02 03:00:30|111030.2|110980.2|111025.8|110975.8|111030.2|110980.2|111011.3|110961.3|20
1733108440000|2024-12-02 03:00:40|111024.2|110974.2|111027|110977|111029.5|110979.5|111021.9|110971.9|45
1733108450000|2024-12-02 03:00:50|111025.7|110975.7|111029.8|110979.8|111031.8|110981.8|111023.5|110973.5|35
1733108460000|2024-12-02 03:01:00|111029.4|110979.4|111031.8|110981.8|111034.5|110984.5|111028.2|110978.2|13
1733108470000|2024-12-02 03:01:10|111031.5|110981.5|111025.1|110975.1|111031.5|110981.5|111022|110972|27
1733108480000|2024-12-02 03:01:20|111025|110975|111026.2|110976.2|111030.4|110980.4|111022.7|110972.7|20
1733108490000|2024-12-02 03:01:30|111029.1|110979.1|111027.1|110977.1|111034.6|110984.6|111023.3|110973.3|37
1733108500000|2024-12-02 03:01:40|111025.9|110975.9|111028.1|110978.1|111035.3|110985.3|111024|110974|32
1733108510000|2024-12-02 03:01:50|111025.1|110975.1|111035|110985|111038.5|110988.5|111025.1|110975.1|44
1733108520000|2024-12-02 03:02:00|111034.4|110984.4|111032.8|110982.8|111034.9|110984.9|111027.2|110977.2|37
1733108530000|2024-12-02 03:02:10|111032.5|110982.5|111033|110983|111033.4|110983.4|111028.8|110978.8|34
1733108540000|2024-12-02 03:02:20|111031.3|110981.3|111032.6|110982.6|111034.9|110984.9|111026.8|110976.8|42
1733108550000|2024-12-02 03:02:30|111030.6|110980.6|111029|110979|111031.3|110981.3|111027.8|110977.8|16
1733108560000|2024-12-02 03:02:40|111026.7|110976.7|111032.8|110982.8|111035|110985|111026.7|110976.7|35
1733108570000|2024-12-02 03:02:50|111035.8|110985.8|111039.6|110989.6|111042.1|110992.1|111031.1|110981.1|49
1733108580000|2024-12-02 03:03:00|111040.6|110990.6|111045.5|110995.5|111046.2|110996.2|111036.2|110986.2|34
1733108590000|2024-12-02 03:03:10|111045.2|110995.2|111043.2|110993.2|111045.2|110995.2|111037.3|110987.3|34
1733108600000|2024-12-02 03:03:20|111040.6|110990.6|111040.5|110990.5|111045.7|110995.7|111038.1|110988.1|42
1733108610000|2024-12-02 03:03:30|111040.9|110990.9|111038.3|110988.3|111043.5|110993.5|111036.8|110986.8|42
1733108620000|2024-12-02 03:03:40|111037.7|110987.7|111036.8|110986.8|111048.2|110998.2|111034.1|110984.1|52
1733108630000|2024-12-02 03:03:50|111034.8|110984.8|111046.8|110996.8|111047.9|110997.9|111034.8|110984.8|37
1733108640000|2024-12-02 03:04:00|111047.5|110997.5|111056.5|111006.5|111060|111010|111047.3|110997.3|26
1733108650000|2024-12-02 03:04:10|111058.3|111008.3|111056.7|111006.7|111059.2|111009.2|111051|111001|21
1733108660000|2024-12-02 03:04:20|111052.6|111002.6|111053.8|111003.8|111056.1|111006.1|111050.9|111000.9|20
1733108670000|2024-12-02 03:04:30|111054|111004|111048.8|110998.8|111056.3|111006.3|111048.8|110998.8|21
1733108680000|2024-12-02 03:04:40|111048.9|110998.9|111050.1|111000.1|111056.1|111006.1|111048.9|110998.9|24
1733108690000|2024-12-02 03:04:50|111050.2|111000.2|111052.1|111002.1|111054.5|111004.5|111047.1|110997.1|24
1733108700000|2024-12-02 03:05:00|111052.9|111002.9|111046.6|110996.6|111053.7|111003.7|111046.6|110996.6|27
1733108710000|2024-12-02 03:05:10|111046.5|110996.5|111047.7|110997.7|111049|110999|111043.4|110993.4|21
1733108720000|2024-12-02 03:05:20|111046.9|110996.9|111034.4|110984.4|111046.9|110996.9|111027.9|110977.9|45
1733108730000|2024-12-02 03:05:30|111036.4|110986.4|111030.1|110980.1|111037.6|110987.6|111025.7|110975.7|49
1733108740000|2024-12-02 03:05:40|111027.5|110977.5|111036.3|110986.3|111045.7|110995.7|111025.9|110975.9|53
1733108750000|2024-12-02 03:05:50|111038.1|110988.1|111042.3|110992.3|111044.6|110994.6|111034.6|110984.6|37
1733108760000|2024-12-02 03:06:00|111044.6|110994.6|111052.4|111002.4|111054.2|111004.2|111037.5|110987.5|22
1733108770000|2024-12-02 03:06:10|111054.3|111004.3|111052.3|111002.3|111056.6|111006.6|111048.7|110998.7|32
1733108780000|2024-12-02 03:06:20|111054.3|111004.3|111055.9|111005.9|111057.4|111007.4|111054.3|111004.3|15
1733108790000|2024-12-02 03:06:30|111055.5|111005.5|111058.3|111008.3|111063.7|111013.7|111055.5|111005.5|22
1733108800000|2024-12-02 03:06:40|111061.1|111011.1|111057.3|111007.3|111065.8|111015.8|111051.3|111001.3|25
1733108810000|2024-12-02 03:06:50|111055|111005|111056.8|111006.8|111059.5|111009.5|111053.3|111003.3|25
1733108820000|2024-12-02 03:07:00|111057.1|111007.1|111059|111009|111059.8|111009.8|111052.4|111002.4|27
1733108830000|2024-12-02 03:07:10|111054.7|111004.7|111056.3|111006.3|111060.9|111010.9|111051.6|111001.6|43
1733108840000|2024-12-02 03:07:20|111055.5|111005.5|111045.8|110995.8|111057.2|111007.2|111045.8|110995.8|38
1733108850000|2024-12-02 03:07:30|111047|110997|111050.7|111000.7|111056.2|111006.2|111047|110997|25
1733108860000|2024-12-02 03:07:40|111051.3|111001.3|111054|111004|111054|111004|111050.2|111000.2|21
1733108870000|2024-12-02 03:07:50|111054.3|111004.3|111050.6|111000.6|111055.6|111005.6|111046.5|110996.5|41
1733108880000|2024-12-02 03:08:00|111046.5|110996.5|111050.8|111000.8|111054.9|111004.9|111044.6|110994.6|28
1733108890000|2024-12-02 03:08:10|111052.2|111002.2|111053.1|111003.1|111056.1|111006.1|111047.1|110997.1|35
1733108900000|2024-12-02 03:08:20|111051.7|111001.7|111057.5|111007.5|111061.7|111011.7|111051.6|111001.6|13
1733108910000|2024-12-02 03:08:30|111056.1|111006.1|111052.8|111002.8|111060.2|111010.2|111046.2|110996.2|32
1733108920000|2024-12-02 03:08:40|111050.8|111000.8|111045|110995|111055.8|111005.8|111040.9|110990.9|33
1733108930000|2024-12-02 03:08:50|111043.4|110993.4|111030.1|110980.1|111048.4|110998.4|111030.1|110980.1|34
1733108940000|2024-12-02 03:09:00|111029.3|110979.3|111022.6|110972.6|111029.3|110979.3|111019.5|110969.5|34
1733108950000|2024-12-02 03:09:10|111021.4|110971.4|111023.6|110973.6|111024.5|110974.5|111019.9|110969.9|27
1733108960000|2024-12-02 03:09:20|111023.5|110973.5|111021.5|110971.5|111026.6|110976.6|111017.9|110967.9|18
1733108970000|2024-12-02 03:09:30|111021.7|110971.7|111026.7|110976.7|111028.2|110978.2|111016.8|110966.8|32
1733108980000|2024-12-02 03:09:40|111024.3|110974.3|111022.3|110972.3|111024.3|110974.3|111022.2|110972.2|5
1733108990000|2024-12-02 03:09:50|111026.5|110976.5|111020.7|110970.7|111026.5|110976.5|111018.8|110968.8|29
1733109000000|2024-12-02 03:10:00|111019.7|110969.7|111024.6|110974.6|111024.6|110974.6|111019.2|110969.2|10
1733109010000|2024-12-02 03:10:10|111024.4|110974.4|111022.1|110972.1|111026.8|110976.8|111020.9|110970.9|21
1733109020000|2024-12-02 03:10:20|111024.4|110974.4|111024.4|110974.4|111025.5|110975.5|111023.8|110973.8|7
1733109030000|2024-12-02 03:10:30|111024.6|110974.6|111017.5|110967.5|111025|110975|111017.5|110967.5|13
1733109040000|2024-12-02 03:10:40|111020.2|110970.2|111020.8|110970.8|111026.1|110976.1|111015.7|110965.7|26
1733109050000|2024-12-02 03:10:50|111019.2|110969.2|111022|110972|111022|110972|111018.7|110968.7|12
1733109060000|2024-12-02 03:11:00|111021.9|110971.9|111023.8|110973.8|111023.8|110973.8|111020.9|110970.9|6
1733109070000|2024-12-02 03:11:10|111024|110974|111026.9|110976.9|111026.9|110976.9|111017.6|110967.6|20
1733109080000|2024-12-02 03:11:20|111027.6|110977.6|111035|110985|111041.6|110991.6|111027.6|110977.6|25
1733109090000|2024-12-02 03:11:30|111036|110986|111030|110980|111036|110986|111023.4|110973.4|17
1733109100000|2024-12-02 03:11:40|111030.1|110980.1|111032.3|110982.3|111036.6|110986.6|111029.5|110979.5|18
1733109110000|2024-12-02 03:11:50|111032.9|110982.9|111032.6|110982.6|111033.1|110983.1|111032.6|110982.6|3
1733109120000|2024-12-02 03:12:00|111033.1|110983.1|111031.2|110981.2|111033.1|110983.1|111029.6|110979.6|4
1733109130000|2024-12-02 03:12:10|111031.1|110981.1|111025.5|110975.5|111031.1|110981.1|111021.1|110971.1|18
1733109140000|2024-12-02 03:12:20|111020.9|110970.9|111023.6|110973.6|111027|110977|111020|110970|26
1733109150000|2024-12-02 03:12:30|111022.4|110972.4|111024.8|110974.8|111027.9|110977.9|111022.4|110972.4|13
1733109160000|2024-12-02 03:12:40|111024.9|110974.9|111024.8|110974.8|111024.9|110974.9|111024.8|110974.8|2
1733109170000|2024-12-02 03:12:50|111025.4|110975.4|111025.4|110975.4|111025.4|110975.4|111025.4|110975.4|1
1733109180000|2024-12-02 03:13:00|111026.6|110976.6|111023.1|110973.1|111072.5|110978.8|110998.7|110922.2|30
1733109190000|2024-12-02 03:13:10|111022.4|110972.4|111022.3|110972.3|111022.4|110972.4|111015.9|110965.9|13
1733109200000|2024-12-02 03:13:20|111021.8|110971.8|111021.5|110971.5|111023.2|110973.2|111014.9|110964.9|28
1733109210000|2024-12-02 03:13:30|111020.1|110970.1|111021.2|110971.2|111024.6|110974.6|111019.1|110969.1|22
1733109220000|2024-12-02 03:13:40|111021|110971|111021.6|110971.6|111021.7|110971.7|111021|110971|4
1733109230000|2024-12-02 03:13:50|111023|110973|111040.2|110990.2|111043.4|110993.4|111020.3|110970.3|31
1733109240000|2024-12-02 03:14:00|111040.9|110990.9|111040.2|110990.2|111051.8|111001.8|111035.3|110985.3|46
1733109250000|2024-12-02 03:14:10|111039|110989|111040.8|110990.8|111051.3|111001.3|111039|110989|32
1733109260000|2024-12-02 03:14:20|111034.1|110984.1|111039.8|110989.8|111046.1|110996.1|111032.3|110982.3|31
1733109270000|2024-12-02 03:14:30|111039.7|110989.7|111040.2|110990.2|111047.6|110997.6|111032.7|110982.7|26
1733109280000|2024-12-02 03:14:40|111040.3|110990.3|111034.3|110984.3|111046.5|110996.5|111034.3|110984.3|33
1733109290000|2024-12-02 03:14:50|111036.3|110986.3|111041.3|110991.3|111042.2|110992.2|111035.9|110985.9|28
1733109300000|2024-12-02 03:15:00|111042|110992|111016.2|110966.2|111045.3|110995.3|111009.3|110959.3|33
1733109310000|2024-12-02 03:15:10|111019.3|110969.3|111015.8|110965.8|111021.1|110971.1|111012.5|110962.5|23
1733109320000|2024-12-02 03:15:20|111022.2|110972.2|111009.9|110959.9|111022.2|110972.2|111008.3|110958.3|12
1733109330000|2024-12-02 03:15:30|111008.2|110958.2|111007.6|110957.6|111012.4|110962.4|111005.7|110955.7|11
1733109340000|2024-12-02 03:15:40|111006.5|110956.5|111010.3|110960.3|111013|110963|110997.8|110947.8|28
1733109350000|2024-12-02 03:15:50|111011.7|110961.7|111004.3|110954.3|111011.7|110961.7|111002.2|110952.2|11
1733109370000|2024-12-02 03:16:10|111003.3|110953.3|110995.7|110945.7|111003.3|110953.3|110995.7|110945.7|12
1733109380000|2024-12-02 03:16:20|110995.5|110945.5|111021.7|110971.7|111021.7|110971.7|110995|110945|12
1733109390000|2024-12-02 03:16:30|111022.3|110972.3|111023|110973|111023.4|110973.4|111022.3|110972.3|4
1733109400000|2024-12-02 03:16:40|111024.1|110974.1|111017.5|110967.5|111024.1|110974.1|111015.4|110965.4|6
1733109410000|2024-12-02 03:16:50|111018.8|110968.8|111023.9|110973.9|111025.7|110975.7|111018.8|110968.8|9
1733109420000|2024-12-02 03:17:00|111026.2|110976.2|111021.1|110971.1|111027.1|110977.1|111021.1|110971.1|30
1733109430000|2024-12-02 03:17:10|111022.9|110972.9|111026.9|110976.9|111029.9|110979.9|111022.9|110972.9|29
1733109440000|2024-12-02 03:17:20|111027|110977|111026.4|110976.4|111027|110977|111026.4|110976.4|3
1733109450000|2024-12-02 03:17:30|111026.3|110976.3|111029.1|110979.1|111030.6|110980.6|111024.2|110974.2|17
1733109460000|2024-12-02 03:17:40|111028.6|110978.6|111026.6|110976.6|111030.7|110980.7|111024|110974|17
1733109470000|2024-12-02 03:17:50|111026.8|110976.8|111021.3|110971.3|111030.7|110980.7|111021.3|110971.3|15
1733109480000|2024-12-02 03:18:00|111022|110972|111023.6|110973.6|111032.8|110982.8|111022|110972|16
1733109490000|2024-12-02 03:18:10|111021.2|110971.2|111024|110974|111027.2|110977.2|111021.2|110971.2|11
1733109500000|2024-12-02 03:18:20|111022.6|110972.6|111018.8|110968.8|111026.8|110976.8|111014.3|110964.3|15
1733109510000|2024-12-02 03:18:30|111019.2|110969.2|111019.7|110969.7|111019.7|110969.7|111017|110967|6
1733109520000|2024-12-02 03:18:40|111019|110969|111014.4|110964.4|111020.5|110970.5|111014.4|110964.4|30
1733109530000|2024-12-02 03:18:50|111010.6|110960.6|111017.9|110967.9|111020.6|110970.6|111010.6|110960.6|23
1733109540000|2024-12-02 03:19:00|111022.3|110972.3|111019.7|110969.7|111024.3|110974.3|111012.8|110962.8|24
1733109550000|2024-12-02 03:19:10|111021.1|110971.1|111022.3|110972.3|111026.6|110976.6|111021|110971|18
1733109560000|2024-12-02 03:19:20|111020.5|110970.5|111019.2|110969.2|111023.8|110973.8|111019.2|110969.2|17
1733109570000|2024-12-02 03:19:30|111019.4|110969.4|111019.8|110969.8|111019.8|110969.8|111019.1|110969.1|6
1733109580000|2024-12-02 03:19:40|111019.5|110969.5|111023|110973|111028.5|110978.5|111018.7|110968.7|10
1733109590000|2024-12-02 03:19:50|111024.4|110974.4|111031.4|110981.4|111031.4|110981.4|111019|110969|11
1733109600000|2024-12-02 03:20:00|111032|110982|111048.5|110998.5|111052.5|111002.5|111032|110982|23
1733109610000|2024-12-02 03:20:10|111048.6|110998.6|111050.3|111000.3|111050.3|111000.3|111044.2|110994.2|11
1733109620000|2024-12-02 03:20:20|111050|111000|111051.2|111001.2|111052.6|111002.6|111050|111000|7
1733109630000|2024-12-02 03:20:30|111049.7|110999.7|111046.3|110996.3|111049.7|110999.7|111044.4|110994.4|8
1733109640000|2024-12-02 03:20:40|111047.7|110997.7|111036.1|110986.1|111051.6|111001.6|111030.2|110980.2|20
1733109650000|2024-12-02 03:20:50|111037.5|110987.5|111039.5|110989.5|111040.1|110990.1|111034.2|110984.2|12
1733109660000|2024-12-02 03:21:00|111036.1|110986.1|111037.9|110987.9|111037.9|110987.9|111036|110986|5
1733109670000|2024-12-02 03:21:10|111040.8|110990.8|111039|110989|111041.7|110991.7|111038.6|110988.6|12
1733109680000|2024-12-02 03:21:20|111039.1|110989.1|111041.9|110991.9|111041.9|110991.9|111039.1|110989.1|4
1733109690000|2024-12-02 03:21:30|111041.7|110991.7|111035.4|110985.4|111041.7|110991.7|111033.8|110983.8|11
1733109700000|2024-12-02 03:21:40|111038.2|110988.2|111034.9|110984.9|111043.4|110993.4|111033.7|110983.7|20
1733109720000|2024-12-02 03:22:00|111034.8|110984.8|111043|110993|111043|110993|111034.5|110984.5|14
1733109730000|2024-12-02 03:22:10|111043.8|110993.8|111046.3|110996.3|111047|110997|111041.1|110991.1|14
1733109740000|2024-12-02 03:22:20|111047.6|110997.6|111048.1|110998.1|111048.8|110998.8|111047.6|110997.6|3
1733109750000|2024-12-02 03:22:30|111047.4|110997.4|111047.9|110997.9|111049.6|110999.6|111041|110991|15
1733109760000|2024-12-02 03:22:40|111048.2|110998.2|111057.2|111007.2|111057.9|111007.9|111045.4|110995.4|22
1733109770000|2024-12-02 03:22:50|111058.7|111008.7|111065.8|111015.8|111065.8|111015.8|111058.7|111008.7|10
1733109780000|2024-12-02 03:23:00|111067.1|111017.1|111063.4|111013.4|111067.1|111017.1|111056|111006|23
1733109790000|2024-12-02 03:23:10|111063.5|111013.5|111061.1|111011.1|111063.5|111013.5|111059.7|111009.7|12
1733109800000|2024-12-02 03:23:20|111059.1|111009.1|111063.1|111013.1|111076.3|111026.3|111058.8|111008.8|28
1733109810000|2024-12-02 03:23:30|111063|111013|111058.8|111008.8|111063.6|111013.6|111058.8|111008.8|11
1733109820000|2024-12-02 03:23:40|111059.2|111009.2|111060.1|111010.1|111061|111011|111059.2|111009.2|5
1733109830000|2024-12-02 03:23:50|111059.7|111009.7|111061.8|111011.8|111061.8|111011.8|111059.1|111009.1|9
1733109840000|2024-12-02 03:24:00|111062.3|111012.3|111080|111030|111088|111038|111062.3|111012.3|17
1733109850000|2024-12-02 03:24:10|111079.6|111029.6|111079.4|111029.4|111080.1|111030.1|111079.4|111029.4|5
1733109860000|2024-12-02 03:24:20|111079.2|111029.2|111085.4|111035.4|111088.5|111038.5|111078.6|111028.6|15
1733109870000|2024-12-02 03:24:30|111087.3|111037.3|111091|111041|111093|111043|111086.9|111036.9|13
1733109880000|2024-12-02 03:24:40|111092.8|111042.8|111094.8|111044.8|111094.8|111044.8|111092.8|111042.8|3
1733109890000|2024-12-02 03:24:50|111095.4|111045.4|111095.5|111045.5|111096.9|111046.9|111095.4|111045.4|5
1733109900000|2024-12-02 03:25:00|111095.6|111045.6|111089.4|111039.4|111097.5|111047.5|111089.4|111039.4|21
1733109910000|2024-12-02 03:25:10|111088.7|111038.7|111089.5|111039.5|111089.5|111039.5|111087.4|111037.4|8
1733109920000|2024-12-02 03:25:20|111089.4|111039.4|111088.7|111038.7|111089.9|111039.9|111088.7|111038.7|3
1733109930000|2024-12-02 03:25:30|111089.4|111039.4|111092|111042|111092|111042|111089.4|111039.4|2
1733109940000|2024-12-02 03:25:40|111091|111041|111069.5|111019.5|111091|111041|111066.5|111016.5|17
1733109950000|2024-12-02 03:25:50|111069.6|111019.6|111066.9|111016.9|111074.2|111024.2|111062.3|111012.3|12
1733109960000|2024-12-02 03:26:00|111067|111017|111069.4|111019.4|111075.9|111025.9|111065.7|111015.7|22
1733109970000|2024-12-02 03:26:10|111069.3|111019.3|111066.7|111016.7|111069.4|111019.4|111065.9|111015.9|9
1733109980000|2024-12-02 03:26:20|111066.6|111016.6|111073.2|111023.2|111076.1|111026.1|111065.3|111015.3|15
1733109990000|2024-12-02 03:26:30|111073.1|111023.1|111073.8|111023.8|111073.8|111023.8|111073|111023|5
1733110000000|2024-12-02 03:26:40|111073.7|111023.7|111074.6|111024.6|111074.6|111024.6|111063.2|111013.2|8
1733110020000|2024-12-02 03:27:00|111069.5|111019.5|111076.2|111026.2|111076.2|111026.2|111064.4|111014.4|12
1733110030000|2024-12-02 03:27:10|111070.1|111020.1|111078.3|111028.3|111078.9|111028.9|111069.3|111019.3|15
1733110040000|2024-12-02 03:27:20|111079.9|111029.9|111080.9|111030.9|111081.1|111031.1|111079.9|111029.9|5
1733110050000|2024-12-02 03:27:30|111079.5|111029.5|111088.1|111038.1|111088.1|111038.1|111079.5|111029.5|12
1733110060000|2024-12-02 03:27:40|111088.8|111038.8|111087.6|111037.6|111089.1|111039.1|111087.6|111037.6|5
1733110070000|2024-12-02 03:27:50|111089.1|111039.1|111089.7|111039.7|111091.7|111041.7|111089|111039|6
1733110080000|2024-12-02 03:28:00|111089.3|111039.3|111086.6|111036.6|111089.3|111039.3|111084.5|111034.5|11
1733110090000|2024-12-02 03:28:10|111086|111036|111062.6|111012.6|111086|111036|111060.8|111010.8|17
1733110100000|2024-12-02 03:28:20|111062.4|111012.4|111062.4|111012.4|111062.4|111012.4|111062.4|111012.4|1
1733110110000|2024-12-02 03:28:30|111062.2|111012.2|111050.7|111000.7|111062.2|111012.2|111050.7|111000.7|6
1733110120000|2024-12-02 03:28:40|111050.2|111000.2|111057|111007|111061.5|111011.5|111050.2|111000.2|16
1733110130000|2024-12-02 03:28:50|111058.4|111008.4|111062.4|111012.4|111064.4|111014.4|111057.6|111007.6|9
1733110140000|2024-12-02 03:29:00|111062.6|111012.6|111066|111016|111068.7|111018.7|111062.1|111012.1|11
1733110150000|2024-12-02 03:29:10|111064.4|111014.4|111054.5|111004.5|111068.1|111018.1|111054.3|111004.3|27
1733110160000|2024-12-02 03:29:20|111055|111005|111060.5|111010.5|111067.1|111017.1|111055|111005|27
1733110170000|2024-12-02 03:29:30|111062.8|111012.8|111058.9|111008.9|111062.8|111012.8|111056.5|111006.5|18
1733110180000|2024-12-02 03:29:40|111059.1|111009.1|111057.6|111007.6|111067.3|111017.3|111056.6|111006.6|23
1733110190000|2024-12-02 03:29:50|111056.9|111006.9|111056.1|111006.1|111057.4|111007.4|111054.9|111004.9|7
1733110200000|2024-12-02 03:30:00|111057|111007|111053.9|111003.9|111057|111007|111053.1|111003.1|11
1733110210000|2024-12-02 03:30:10|111053.8|111003.8|111051.7|111001.7|111056.1|111006.1|111050.5|111000.5|24
1733110220000|2024-12-02 03:30:20|111050.3|111000.3|111035.1|110985.1|111050.3|111000.3|111032|110982|21
1733110230000|2024-12-02 03:30:30|111036.9|110986.9|111035|110985|111036.9|110986.9|111035|110985|5
1733110240000|2024-12-02 03:30:40|111036.6|110986.6|111035.9|110985.9|111040.4|110990.4|111033.4|110983.4|18
1733110250000|2024-12-02 03:30:50|111034.3|110984.3|111035.2|110985.2|111035.3|110985.3|111033.6|110983.6|5
1733110260000|2024-12-02 03:31:00|111037.4|110987.4|111033.3|110983.3|111037.4|110987.4|111033.3|110983.3|8
1733110270000|2024-12-02 03:31:10|111031|110981|111028.9|110978.9|111063.8|110981.4|111021.6|110938.5|35
1733110280000|2024-12-02 03:31:20|111026.7|110976.7|111025|110975|111029.7|110979.7|111024.1|110974.1|17
1733110290000|2024-12-02 03:31:30|111024.3|110974.3|111023.9|110973.9|111027|110977|111022.5|110972.5|12
1733110300000|2024-12-02 03:31:40|111023.4|110973.4|111026.1|110976.1|111027.3|110977.3|111023.4|110973.4|7
1733110310000|2024-12-02 03:31:50|111026.2|110976.2|111027.8|110977.8|111027.8|110977.8|111026|110976|6
1733110320000|2024-12-02 03:32:00|111028|110978|111027.9|110977.9|111028|110978|111027.8|110977.8|3
1733110330000|2024-12-02 03:32:10|111027.8|110977.8|111021.3|110971.3|111027.8|110977.8|111021.3|110971.3|4
1733110340000|2024-12-02 03:32:20|111021.6|110971.6|111009.9|110959.9|111021.6|110971.6|111006.4|110956.4|12
1733110350000|2024-12-02 03:32:30|111009.3|110959.3|111007.2|110957.2|111009.3|110959.3|111007.2|110957.2|4
1733110360000|2024-12-02 03:32:40|111009.1|110959.1|111016.6|110966.6|111018.2|110968.2|111009.1|110959.1|11
1733110370000|2024-12-02 03:32:50|111015.5|110965.5|111016.3|110966.3|111019.3|110969.3|111014.8|110964.8|13
1733110380000|2024-12-02 03:33:00|111017.2|110967.2|111021|110971|111028|110978|111017.2|110967.2|13
1733110390000|2024-12-02 03:33:10|111020.8|110970.8|111022.1|110972.1|111022.6|110972.6|111020.8|110970.8|4
1733110400000|2024-12-02 03:33:20|111024.4|110974.4|111024.3|110974.3|111026.8|110976.8|111016.6|110966.6|22
1733110410000|2024-12-02 03:33:30|111024.2|110974.2|111035.4|110985.4|111035.4|110985.4|111022.8|110972.8|11
1733110420000|2024-12-02 03:33:40|111034.8|110984.8|111028.4|110978.4|111041.9|110991.9|111027.5|110977.5|22
1733110430000|2024-12-02 03:33:50|111028.8|110978.8|111030.4|110980.4|111031.3|110981.3|111028.8|110978.8|8
1733110440000|2024-12-02 03:34:00|111030.5|110980.5|111034.9|110984.9|111034.9|110984.9|111028.5|110978.5|6
1733110450000|2024-12-02 03:34:10|111032.8|110982.8|111038|110988|111038.5|110988.5|111030.2|110980.2|17
1733110460000|2024-12-02 03:34:20|111037.4|110987.4|111039|110989|111040.5|110990.5|111034.9|110984.9|10
1733110470000|2024-12-02 03:34:30|111039.7|110989.7|111035.9|110985.9|111039.7|110989.7|111032.8|110982.8|13
1733110480000|2024-12-02 03:34:40|111035.3|110985.3|111041.1|110991.1|111044.9|110994.9|111035.3|110985.3|21
1733110490000|2024-12-02 03:34:50|111039.6|110989.6|111042.1|110992.1|111044.4|110994.4|111039.2|110989.2|21
1733110500000|2024-12-02 03:35:00|111041.5|110991.5|111046.4|110996.4|111046.4|110996.4|111041.4|110991.4|8
1733110510000|2024-12-02 03:35:10|111045.1|110995.1|111029.6|110979.6|111046.4|110996.4|111029.4|110979.4|21
1733110520000|2024-12-02 03:35:20|111028.2|110978.2|111030|110980|111036.5|110986.5|111024.5|110974.5|12
1733110530000|2024-12-02 03:35:30|111028.3|110978.3|111025.3|110975.3|111028.6|110978.6|111022|110972|10
1733110540000|2024-12-02 03:35:40|111026.7|110976.7|111025|110975|111026.7|110976.7|111025|110975|4
1733110550000|2024-12-02 03:35:50|111025.7|110975.7|111023.8|110973.8|111030|110980|111022.2|110972.2|20
1733110560000|2024-12-02 03:36:00|111024.5|110974.5|111025|110975|111026|110976|111024.5|110974.5|5
1733110570000|2024-12-02 03:36:10|111023.5|110973.5|111017.6|110967.6|111023.5|110973.5|111016.2|110966.2|10
1733110580000|2024-12-02 03:36:20|111015.8|110965.8|111006|110956|111015.8|110965.8|111005.9|110955.9|10
1733110590000|2024-12-02 03:36:30|111006.7|110956.7|111011.8|110961.8|111011.8|110961.8|111006.7|110956.7|8
1733110600000|2024-12-02 03:36:40|111011.2|110961.2|111017.8|110967.8|111017.8|110967.8|111011.2|110961.2|4
1733110610000|2024-12-02 03:36:50|111019.7|110969.7|111026.4|110976.4|111029.1|110979.1|111019.7|110969.7|24
1733110620000|2024-12-02 03:37:00|111028.4|110978.4|111027|110977|111029.9|110979.9|111025.9|110975.9|9
1733110630000|2024-12-02 03:37:10|111028.4|110978.4|111029.8|110979.8|111030.5|110980.5|111027.1|110977.1|14
1733110640000|2024-12-02 03:37:20|111031|110981|111031.6|110981.6|111033.4|110983.4|111026.6|110976.6|24
1733110650000|2024-12-02 03:37:30|111032.5|110982.5|111028.2|110978.2|111033.5|110983.5|111028.2|110978.2|15
1733110660000|2024-12-02 03:37:40|111028.1|110978.1|111024.4|110974.4|111028.1|110978.1|111023|110973|7
1733110670000|2024-12-02 03:37:50|111024.3|110974.3|111023.6|110973.6|111024.3|110974.3|111023.6|110973.6|4
1733110680000|2024-12-02 03:38:00|111023.7|110973.7|111023.7|110973.7|111031|110981|111023.3|110973.3|13
1733110690000|2024-12-02 03:38:10|111024.4|110974.4|111026.6|110976.6|111027.7|110977.7|111024.4|110974.4|10
1733110700000|2024-12-02 03:38:20|111029.3|110979.3|111021.9|110971.9|111029.6|110979.6|111021.9|110971.9|13
1733110710000|2024-12-02 03:38:30|111024.2|110974.2|111030.2|110980.2|111032|110982|111024.2|110974.2|47
1733110720000|2024-12-02 03:38:40|111029|110979|111033.7|110983.7|111033.7|110983.7|111028.2|110978.2|14
1733110730000|2024-12-02 03:38:50|111032.4|110982.4|111034.7|110984.7|111034.7|110984.7|111032.3|110982.3|6
1733110740000|2024-12-02 03:39:00|111035.8|110985.8|111035.2|110985.2|111035.9|110985.9|111035.2|110985.2|3
1733110750000|2024-12-02 03:39:10|111034|110984|111033.9|110983.9|111036|110986|111031.2|110981.2|11
1733110760000|2024-12-02 03:39:20|111033.8|110983.8|111030.6|110980.6|111033.8|110983.8|111028|110978|13
1733110770000|2024-12-02 03:39:30|111031|110981|111032|110982|111032.1|110982.1|111030.9|110980.9|5
1733110780000|2024-12-02 03:39:40|111031.8|110981.8|111031.3|110981.3|111031.8|110981.8|111031.3|110981.3|2
1733110790000|2024-12-02 03:39:50|111031.4|110981.4|111040.1|110990.1|111043.3|110993.3|111029.7|110979.7|23
1733110800000|2024-12-02 03:40:00|111041.4|110991.4|111038.9|110988.9|111043|110993|111038.9|110988.9|24
1733110810000|2024-12-02 03:40:10|111040.5|110990.5|111039.7|110989.7|111044.3|110994.3|111037.8|110987.8|18
1733110820000|2024-12-02 03:40:20|111038.3|110988.3|111012.3|110962.3|111038.3|110988.3|110998.8|110948.8|33
1733110830000|2024-12-02 03:40:30|111011.5|110961.5|111014.5|110964.5|111015.8|110965.8|111007|110957|23
1733110840000|2024-12-02 03:40:40|111013.1|110963.1|111018.1|110968.1|111019.9|110969.9|111010.7|110960.7|23
1733110860000|2024-12-02 03:41:00|111018.2|110968.2|111014.7|110964.7|111019.5|110969.5|111010.9|110960.9|15
1733110870000|2024-12-02 03:41:10|111014.8|110964.8|111009.2|110959.2|111014.8|110964.8|111007.5|110957.5|7
1733110880000|2024-12-02 03:41:20|111009.4|110959.4|111008.6|110958.6|111009.4|110959.4|111008.6|110958.6|2
1733110900000|2024-12-02 03:41:40|111008.5|110958.5|111012.3|110962.3|111013.1|110963.1|111008.5|110958.5|4
1733110910000|2024-12-02 03:41:50|111012.4|110962.4|111007.2|110957.2|111051.9|110971.7|110999.9|110924.7|27
1733110920000|2024-12-02 03:42:00|111004.5|110954.5|111018.4|110968.4|111022.1|110972.1|111004.5|110954.5|39
1733110930000|2024-12-02 03:42:10|111019.4|110969.4|111011.6|110961.6|111019.4|110969.4|111011|110961|11
1733110940000|2024-12-02 03:42:20|111011.5|110961.5|111013.9|110963.9|111056.8|110968.7|111007.6|110928.3|18
1733110950000|2024-12-02 03:42:30|111016.3|110966.3|111014|110964|111016.3|110966.3|111014|110964|6
1733110960000|2024-12-02 03:42:40|111013.9|110963.9|111012.1|110962.1|111014.7|110964.7|111009.2|110959.2|18
1733110970000|2024-12-02 03:42:50|111011.8|110961.8|111018.8|110968.8|111018.8|110968.8|111004.6|110954.6|15
1733110980000|2024-12-02 03:43:00|111017|110967|111013.7|110963.7|111017.1|110967.1|111013.7|110963.7|4
1733110990000|2024-12-02 03:43:10|111013.8|110963.8|111020.4|110970.4|111023.3|110973.3|111013.8|110963.8|15
1733111000000|2024-12-02 03:43:20|111019.3|110969.3|111024.1|110974.1|111028.7|110978.7|111019.3|110969.3|11
1733111010000|2024-12-02 03:43:30|111023.7|110973.7|111023.3|110973.3|111026.3|110976.3|111017.6|110967.6|23
1733111020000|2024-12-02 03:43:40|111023.2|110973.2|111023.1|110973.1|111024.2|110974.2|111022.3|110972.3|5
1733111030000|2024-12-02 03:43:50|111020.9|110970.9|111024.9|110974.9|111027.5|110977.5|111020.9|110970.9|24
1733111040000|2024-12-02 03:44:00|111025.8|110975.8|111022.8|110972.8|111025.8|110975.8|111022.5|110972.5|7
1733111050000|2024-12-02 03:44:10|111022.7|110972.7|111022.7|110972.7|111022.7|110972.7|111022.7|110972.7|1
1733111060000|2024-12-02 03:44:20|111023.3|110973.3|111023.4|110973.4|111023.4|110973.4|111023.2|110973.2|3
1733111070000|2024-12-02 03:44:30|111024.6|110974.6|111021.2|110971.2|111028.8|110978.8|111017.9|110967.9|17
1733111080000|2024-12-02 03:44:40|111024.5|110974.5|111021.2|110971.2|111025.8|110975.8|111020.9|110970.9|14
1733111090000|2024-12-02 03:44:50|111021.3|110971.3|111021|110971|111024.8|110974.8|111019.1|110969.1|7
1733111100000|2024-12-02 03:45:00|111017.5|110967.5|111011.7|110961.7|111055.9|110974.6|111010.9|110922.2|23
1733111110000|2024-12-02 03:45:10|111010.3|110960.3|111004.8|110954.8|111010.3|110960.3|111002|110952|11
1733111120000|2024-12-02 03:45:20|111004.5|110954.5|111004.5|110954.5|111004.5|110954.5|111004.4|110954.4|3
1733111130000|2024-12-02 03:45:30|111004.6|110954.6|111023.5|110973.5|111023.5|110973.5|111003.1|110953.1|28
1733111140000|2024-12-02 03:45:40|111025.8|110975.8|111029.9|110979.9|111029.9|110979.9|111023.9|110973.9|8
1733111150000|2024-12-02 03:45:50|111027.7|110977.7|111029.6|110979.6|111032.3|110982.3|111022.1|110972.1|17
1733111160000|2024-12-02 03:46:00|111028.9|110978.9|111020.9|110970.9|111029.6|110979.6|111020.6|110970.6|13
1733111170000|2024-12-02 03:46:10|111020.7|110970.7|111021.2|110971.2|111021.2|110971.2|111020.7|110970.7|2
1733111180000|2024-12-02 03:46:20|111026|110976|111025.1|110975.1|111026|110976|111022.1|110972.1|7
1733111190000|2024-12-02 03:46:30|111025.2|110975.2|111025.1|110975.1|111025.3|110975.3|111025.1|110975.1|3
1733111200000|2024-12-02 03:46:40|111025.8|110975.8|111023.5|110973.5|111027.5|110977.5|111021.2|110971.2|9
1733111210000|2024-12-02 03:46:50|111023.9|110973.9|111022|110972|111024.5|110974.5|111017.9|110967.9|11
1733111220000|2024-12-02 03:47:00|111021.2|110971.2|111022.2|110972.2|111024.4|110974.4|111020|110970|17
1733111230000|2024-12-02 03:47:10|111022.3|110972.3|111022.8|110972.8|111022.8|110972.8|111022.3|110972.3|2
1733111240000|2024-12-02 03:47:20|111022.4|110972.4|111018.9|110968.9|111023.8|110973.8|111018.2|110968.2|13
1733111250000|2024-12-02 03:47:30|111018.2|110968.2|111013.7|110963.7|111025.3|110975.3|111007.4|110957.4|16
1733111260000|2024-12-02 03:47:40|111012.3|110962.3|111010|110960|111013.1|110963.1|111010|110960|7
1733111270000|2024-12-02 03:47:50|111009.8|110959.8|111001|110951|111043.4|110965.6|111000.5|110914.3|20
1733111280000|2024-12-02 03:48:00|111048|110918.1|111013.4|110963.4|111048|110965.9|111007|110898.9|35
1733111290000|2024-12-02 03:48:10|111012.9|110962.9|111011.3|110961.3|111015.1|110965.1|111002.3|110952.3|33
1733111300000|2024-12-02 03:48:20|111012.3|110962.3|111012.4|110962.4|111012.4|110962.4|111006.4|110956.4|20
1733111310000|2024-12-02 03:48:30|111011.6|110961.6|111017.1|110967.1|111018.5|110968.5|111009.1|110959.1|24
1733111320000|2024-12-02 03:48:40|111017.7|110967.7|111013.8|110963.8|111022.1|110972.1|111013.8|110963.8|16
1733111330000|2024-12-02 03:48:50|111014.4|110964.4|111013.5|110963.5|111016.6|110966.6|111011.1|110961.1|15
1733111340000|2024-12-02 03:49:00|111014.8|110964.8|111023.1|110973.1|111023.1|110973.1|111012.6|110962.6|17
1733111350000|2024-12-02 03:49:10|111023.2|110973.2|111022|110972|111024.3|110974.3|111020.8|110970.8|12
1733111360000|2024-12-02 03:49:20|111021.5|110971.5|111021.5|110971.5|111021.5|110971.5|111021.5|110971.5|1
1733111370000|2024-12-02 03:49:30|111021.3|110971.3|111021.4|110971.4|111021.4|110971.4|111020.7|110970.7|4
1733111380000|2024-12-02 03:49:40|111022|110972|111020|110970|111024|110974|111014.5|110964.5|21
1733111390000|2024-12-02 03:49:50|111018.9|110968.9|111019.7|110969.7|111025.4|110975.4|111016.9|110966.9|15
1733111400000|2024-12-02 03:50:00|111018.3|110968.3|111009.6|110959.6|111021.5|110971.5|110997.3|110947.3|24
1733111410000|2024-12-02 03:50:10|111011.3|110961.3|111007.1|110957.1|111012.5|110962.5|111007.1|110957.1|13
1733111420000|2024-12-02 03:50:20|111009.9|110959.9|111008.7|110958.7|111012.4|110962.4|111008.7|110958.7|7
1733111430000|2024-12-02 03:50:30|111008.6|110958.6|111008.7|110958.7|111008.7|110958.7|111008.5|110958.5|3
1733111440000|2024-12-02 03:50:40|111009|110959|111008.4|110958.4|111009|110959|111008.4|110958.4|2
1733111450000|2024-12-02 03:50:50|111009|110959|111009|110959|111009|110959|111009|110959|1
1733111460000|2024-12-02 03:51:00|111009.2|110959.2|111017.2|110967.2|111020.2|110970.2|111009.2|110959.2|12
1733111470000|2024-12-02 03:51:10|111017|110967|111017.1|110967.1|111017.2|110967.2|111016.8|110966.8|6
1733111480000|2024-12-02 03:51:20|111016.8|110966.8|111016.5|110966.5|111016.8|110966.8|111016.4|110966.4|3
1733111490000|2024-12-02 03:51:30|111019.7|110969.7|111027.3|110977.3|111028.4|110978.4|111019.7|110969.7|14
1733111500000|2024-12-02 03:51:40|111026.1|110976.1|111021.8|110971.8|111026.9|110976.9|111021.5|110971.5|16
1733111510000|2024-12-02 03:51:50|111022.6|110972.6|111022.8|110972.8|111022.8|110972.8|111022.3|110972.3|5
1733111520000|2024-12-02 03:52:00|111024.1|110974.1|111018.7|110968.7|111028.1|110978.1|111016.1|110966.1|35
1733111530000|2024-12-02 03:52:10|111019.5|110969.5|111016.9|110966.9|111020.4|110970.4|111016.9|110966.9|7
1733111540000|2024-12-02 03:52:20|111016.8|110966.8|111015.1|110965.1|111017.7|110967.7|111014.5|110964.5|8
1733111550000|2024-12-02 03:52:30|111015|110965|111015.6|110965.6|111015.6|110965.6|111015|110965|2
1733111560000|2024-12-02 03:52:40|111015.7|110965.7|111014.3|110964.3|111015.8|110965.8|111014.3|110964.3|3
1733111570000|2024-12-02 03:52:50|111014.2|110964.2|111020|110970|111022.7|110972.7|111014.2|110964.2|17
1733111580000|2024-12-02 03:53:00|111019.1|110969.1|111014|110964|111020.1|110970.1|111013.7|110963.7|13
1733111590000|2024-12-02 03:53:10|111011.3|110961.3|110990.2|110940.2|111011.3|110961.3|110988.7|110938.7|40
1733111600000|2024-12-02 03:53:20|110988.7|110938.7|111011.1|110961.1|111017.4|110967.4|110988.7|110938.7|29
1733111610000|2024-12-02 03:53:30|111012.3|110962.3|111012.9|110962.9|111020.8|110970.8|111009|110959|26
1733111620000|2024-12-02 03:53:40|111011.6|110961.6|111016.9|110966.9|111017.6|110967.6|111010.3|110960.3|10
1733111630000|2024-12-02 03:53:50|111016.2|110966.2|111013.3|110963.3|111020.8|110970.8|111012.7|110962.7|23
1733111640000|2024-12-02 03:54:00|111013.5|110963.5|111019.1|110969.1|111019.1|110969.1|111010.9|110960.9|18
1733111650000|2024-12-02 03:54:10|111018.8|110968.8|111024.6|110974.6|111026.2|110976.2|111017.6|110967.6|18
1733111660000|2024-12-02 03:54:20|111020.7|110970.7|111025.9|110975.9|111027.8|110977.8|111020.7|110970.7|28
1733111670000|2024-12-02 03:54:30|111025.6|110975.6|111026.5|110976.5|111026.5|110976.5|111025.6|110975.6|4
1733111690000|2024-12-02 03:54:50|111027.8|110977.8|111027.8|110977.8|111027.8|110977.8|111027.8|110977.8|1
1733111700000|2024-12-02 03:55:00|111029.6|110979.6|111039.9|110989.9|111041.8|110991.8|111029.6|110979.6|27
1733111710000|2024-12-02 03:55:10|111038.3|110988.3|111055.2|111005.2|111056.6|111006.6|111038.3|110988.3|34
1733111720000|2024-12-02 03:55:20|111053.2|111003.2|111054.3|111004.3|111055.8|111005.8|111050.9|111000.9|20
1733111730000|2024-12-02 03:55:30|111054.9|111004.9|111058.9|111008.9|111059.5|111009.5|111054.5|111004.5|7
1733111740000|2024-12-02 03:55:40|111058.3|111008.3|111051.9|111001.9|111058.3|111008.3|111049.7|110999.7|20
1733111750000|2024-12-02 03:55:50|111050.9|111000.9|111053.5|111003.5|111055.7|111005.7|111044.4|110994.4|24
1733111760000|2024-12-02 03:56:00|111052.9|111002.9|111052.5|111002.5|111056.8|111006.8|111046.2|110996.2|38
1733111770000|2024-12-02 03:56:10|111052.6|111002.6|111058.3|111008.3|111059.6|111009.6|111052.5|111002.5|22
1733111780000|2024-12-02 03:56:20|111056.4|111006.4|111042.9|110992.9|111059.1|111009.1|111039|110989|27
1733111790000|2024-12-02 03:56:30|111044.8|110994.8|111044.4|110994.4|111050.1|111000.1|111042.8|110992.8|27
1733111800000|2024-12-02 03:56:40|111043|110993|111037.7|110987.7|111045.5|110995.5|111035.5|110985.5|25
1733111810000|2024-12-02 03:56:50|111036|110986|111037.4|110987.4|111042.4|110992.4|111035.8|110985.8|14
1733111820000|2024-12-02 03:57:00|111035.6|110985.6|111023.7|110973.7|111038|110988|111018.2|110968.2|27
1733111830000|2024-12-02 03:57:10|111020.6|110970.6|111020.5|110970.5|111023.7|110973.7|111019.4|110969.4|12
1733111840000|2024-12-02 03:57:20|111020.3|110970.3|111017.9|110967.9|111024.1|110974.1|111012.2|110962.2|35
1733111850000|2024-12-02 03:57:30|111017.8|110967.8|111023.8|110973.8|111028.9|110978.9|111017.8|110967.8|11
1733111860000|2024-12-02 03:57:40|111021.6|110971.6|111023.2|110973.2|111026.1|110976.1|111021.6|110971.6|16
1733111870000|2024-12-02 03:57:50|111023.9|110973.9|111024.2|110974.2|111024.2|110974.2|111023.9|110973.9|2
1733111880000|2024-12-02 03:58:00|111024.1|110974.1|111018|110968|111028.2|110978.2|111012.9|110962.9|35
1733111890000|2024-12-02 03:58:10|111017.6|110967.6|111017.4|110967.4|111023.8|110973.8|111014|110964|36
1733111900000|2024-12-02 03:58:20|111016.5|110966.5|111022.2|110972.2|111022.4|110972.4|111016.5|110966.5|12
1733111910000|2024-12-02 03:58:30|111021.5|110971.5|111025.6|110975.6|111025.6|110975.6|111021.5|110971.5|5
1733111920000|2024-12-02 03:58:40|111025.5|110975.5|111019.4|110969.4|111027.2|110977.2|111018.5|110968.5|34
1733111930000|2024-12-02 03:58:50|111020.4|110970.4|111024.9|110974.9|111025.4|110975.4|111017.4|110967.4|38
1733111940000|2024-12-02 03:59:00|111024.8|110974.8|111024.8|110974.8|111024.8|110974.8|111022.8|110972.8|8
1733111950000|2024-12-02 03:59:10|111026.2|110976.2|111032.4|110982.4|111033.1|110983.1|111025.8|110975.8|22
1733111960000|2024-12-02 03:59:20|111032.5|110982.5|111032.5|110982.5|111032.5|110982.5|111032.5|110982.5|1
1733111970000|2024-12-02 03:59:30|111033.6|110983.6|111039.1|110989.1|111039.1|110989.1|111033.6|110983.6|11
1733111980000|2024-12-02 03:59:40|111047.5|110997.5|111043.3|110993.3|111057.9|111007.9|111039|110989|40
1733111990000|2024-12-02 03:59:50|111045|110995|111044.1|110994.1|111049.9|110999.9|111042.6|110992.6|23
1733112000000|2024-12-02 04:00:00|111047.5|110997.5|111048|110998|111048|110998|111046.8|110996.8|8
1733112010000|2024-12-02 04:00:10|111049.3|110999.3|111049|110999|111049.4|110999.4|111049|110999|3
1733112020000|2024-12-02 04:00:20|111050.2|111000.2|111059.3|111009.3|111062.1|111012.1|111050.2|111000.2|13
1733112030000|2024-12-02 04:00:30|111059.5|111009.5|111060|111010|111063.2|111013.2|111056.5|111006.5|16
1733112040000|2024-12-02 04:00:40|111058.2|111008.2|111063.9|111013.9|111065.3|111015.3|111058.2|111008.2|9
1733112050000|2024-12-02 04:00:50|111065.8|111015.8|111067.9|111017.9|111070.9|111020.9|111060.6|111010.6|37
1733112060000|2024-12-02 04:01:00|111067.2|111017.2|111075|111025|111076.8|111026.8|111060.9|111010.9|40
1733112070000|2024-12-02 04:01:10|111078.3|111028.3|111081.1|111031.1|111081.6|111031.6|111073.9|111023.9|22
1733112080000|2024-12-02 04:01:20|111081.7|111031.7|111078.2|111028.2|111082.8|111032.8|111076.2|111026.2|18
1733112090000|2024-12-02 04:01:30|111078.1|111028.1|111074.1|111024.1|111079.1|111029.1|111073.4|111023.4|11
1733112100000|2024-12-02 04:01:40|111075.9|111025.9|111068|111018|111078.1|111028.1|111067.8|111017.8|22
1733112110000|2024-12-02 04:01:50|111071.4|111021.4|111068.6|111018.6|111071.4|111021.4|111064.7|111014.7|9
1733112120000|2024-12-02 04:02:00|111069.2|111019.2|111057.5|111007.5|111069.2|111019.2|111050.6|111000.6|41
1733112130000|2024-12-02 04:02:10|111061.5|111011.5|111064.1|111014.1|111068.1|111018.1|111055.4|111005.4|39
1733112140000|2024-12-02 04:02:20|111059.9|111009.9|111060.7|111010.7|111065.1|111015.1|111057.4|111007.4|22
1733112150000|2024-12-02 04:02:30|111058.3|111008.3|111065.1|111015.1|111068.9|111018.9|111054.7|111004.7|33
1733112160000|2024-12-02 04:02:40|111063.7|111013.7|111064|111014|111067.6|111017.6|111060|111010|28
1733112170000|2024-12-02 04:02:50|111063|111013|111070.9|111020.9|111072.7|111022.7|111059.5|111009.5|25
1733112180000|2024-12-02 04:03:00|111070.8|111020.8|111076.9|111026.9|111077.9|111027.9|111068.1|111018.1|22
1733112190000|2024-12-02 04:03:10|111075.5|111025.5|111079.5|111029.5|111079.5|111029.5|111073.2|111023.2|17
1733112200000|2024-12-02 04:03:20|111080.2|111030.2|111080.3|111030.3|111081.9|111031.9|111075.8|111025.8|29
1733112210000|2024-12-02 04:03:30|111078.6|111028.6|111051.2|111001.2|111078.6|111028.6|111018.5|110968.5|31
1733112220000|2024-12-02 04:03:40|111048.8|110998.8|111051.6|111001.6|111051.6|111001.6|111048.8|110998.8|5
1733112230000|2024-12-02 04:03:50|111057.1|111007.1|111055.3|111005.3|111060.3|111010.3|111055.3|111005.3|15
1733112240000|2024-12-02 04:04:00|111058.6|111008.6|111055|111005|111060.2|111010.2|111054.3|111004.3|10
1733112250000|2024-12-02 04:04:10|111054.8|111004.8|111053.1|111003.1|111062.4|111012.4|111053.1|111003.1|13
1733112260000|2024-12-02 04:04:20|111052.4|111002.4|111051.4|111001.4|111052.6|111002.6|111049|110999|12
1733112270000|2024-12-02 04:04:30|111051.5|111001.5|111051.5|111001.5|111052.7|111002.7|111051.5|111001.5|5
1733112280000|2024-12-02 04:04:40|111052.2|111002.2|111058.3|111008.3|111061.3|111011.3|111049|110999|16
1733112290000|2024-12-02 04:04:50|111057.5|111007.5|111057.8|111007.8|111061.8|111011.8|111056.9|111006.9|12
1733112300000|2024-12-02 04:05:00|111061|111011|111055.7|111005.7|111061.4|111011.4|111051.2|111001.2|19
1733112310000|2024-12-02 04:05:10|111053.6|111003.6|111056.9|111006.9|111057.5|111007.5|111052.9|111002.9|16
1733112320000|2024-12-02 04:05:20|111057|111007|111055.6|111005.6|111061|111011|111052.9|111002.9|27
1733112330000|2024-12-02 04:05:30|111057.3|111007.3|111052|111002|111057.7|111007.7|111050.3|111000.3|14
1733112340000|2024-12-02 04:05:40|111052.3|111002.3|111054.4|111004.4|111058.2|111008.2|111051.9|111001.9|15
1733112350000|2024-12-02 04:05:50|111054|111004|111054|111004|111054|111004|111054|111004|1
1733112360000|2024-12-02 04:06:00|111055.1|111005.1|111057.3|111007.3|111063.9|111013.9|111055.1|111005.1|30
1733112370000|2024-12-02 04:06:10|111057.2|111007.2|111053.3|111003.3|111058.9|111008.9|111053.3|111003.3|11
1733112380000|2024-12-02 04:06:20|111050.9|111000.9|111049.1|110999.1|111052.4|111002.4|111047.5|110997.5|16
1733112390000|2024-12-02 04:06:30|111052.5|111002.5|111052|111002|111054.5|111004.5|111050.8|111000.8|18
1733112400000|2024-12-02 04:06:40|111053.1|111003.1|111054.3|111004.3|111055.2|111005.2|111050.7|111000.7|19
1733112410000|2024-12-02 04:06:50|111052.2|111002.2|111053|111003|111055.8|111005.8|111051.2|111001.2|11
1733112420000|2024-12-02 04:07:00|111051.2|111001.2|111054.8|111004.8|111056|111006|111050.7|111000.7|33
1733112430000|2024-12-02 04:07:10|111053.5|111003.5|111054|111004|111056.3|111006.3|111051.7|111001.7|31
1733112440000|2024-12-02 04:07:20|111055.9|111005.9|111056.2|111006.2|111058|111008|111051.2|111001.2|42
1733112450000|2024-12-02 04:07:30|111056.1|111006.1|111053.8|111003.8|111058.9|111008.9|111053.4|111003.4|8
1733112460000|2024-12-02 04:07:40|111053.9|111003.9|111053.4|111003.4|111056.2|111006.2|111051.3|111001.3|33
1733112470000|2024-12-02 04:07:50|111052.2|111002.2|111054.2|111004.2|111055.5|111005.5|111049.6|110999.6|18
1733112480000|2024-12-02 04:08:00|111051.9|111001.9|111053.5|111003.5|111057.6|111007.6|111051.9|111001.9|16
1733112490000|2024-12-02 04:08:10|111053.1|111003.1|111058.9|111008.9|111061.3|111011.3|111053.1|111003.1|13
1733112500000|2024-12-02 04:08:20|111057.9|111007.9|111058.3|111008.3|111060.2|111010.2|111052.1|111002.1|27
1733112510000|2024-12-02 04:08:30|111061.4|111011.4|111056.6|111006.6|111061.7|111011.7|111055.2|111005.2|26
1733112520000|2024-12-02 04:08:40|111056.8|111006.8|111063.3|111013.3|111063.7|111013.7|111054.9|111004.9|24
1733112530000|2024-12-02 04:08:50|111063.4|111013.4|111064.3|111014.3|111067.7|111017.7|111056.6|111006.6|35
1733112540000|2024-12-02 04:09:00|111064.8|111014.8|111068.4|111018.4|111068.6|111018.6|111061.4|111011.4|24
1733112550000|2024-12-02 04:09:10|111069.2|111019.2|111063.5|111013.5|111069.2|111019.2|111061.1|111011.1|16
1733112560000|2024-12-02 04:09:20|111065.2|111015.2|111067.8|111017.8|111069.3|111019.3|111061.3|111011.3|25
1733112570000|2024-12-02 04:09:30|111068.8|111018.8|111050.8|111000.8|111068.8|111018.8|111049.1|110999.1|39
1733112580000|2024-12-02 04:09:40|111050.7|111000.7|111058.8|111008.8|111059.6|111009.6|111049.3|110999.3|34
1733112590000|2024-12-02 04:09:50|111055.9|111005.9|111050.5|111000.5|111055.9|111005.9|111050.3|111000.3|10
1733112600000|2024-12-02 04:10:00|111053.3|111003.3|111055.4|111005.4|111060.6|111010.6|111050.1|111000.1|34
1733112610000|2024-12-02 04:10:10|111055.8|111005.8|111056.9|111006.9|111059.3|111009.3|111054.3|111004.3|20
1733112620000|2024-12-02 04:10:20|111057.8|111007.8|111055.3|111005.3|111058.1|111008.1|111052.1|111002.1|26
1733112630000|2024-12-02 04:10:30|111055.1|111005.1|111056.3|111006.3|111057|111007|111047.9|110997.9|49
1733112640000|2024-12-02 04:10:40|111054.9|111004.9|111052.7|111002.7|111058.7|111008.7|111049.3|110999.3|41
1733112650000|2024-12-02 04:10:50|111051.5|111001.5|111051.8|111001.8|111056|111006|111049.7|110999.7|27
1733112660000|2024-12-02 04:11:00|111051.1|111001.1|111056.2|111006.2|111056.2|111006.2|111049.2|110999.2|31
1733112670000|2024-12-02 04:11:10|111052.9|111002.9|111061.1|111011.1|111061.1|111011.1|111049.9|110999.9|34
1733112680000|2024-12-02 04:11:20|111062.8|111012.8|111060.3|111010.3|111064.7|111014.7|111055.5|111005.5|40
1733112690000|2024-12-02 04:11:30|111061.8|111011.8|111061.6|111011.6|111063.5|111013.5|111055.7|111005.7|46
1733112700000|2024-12-02 04:11:40|111060|111010|111055.8|111005.8|111061.6|111011.6|111053.3|111003.3|51
1733112710000|2024-12-02 04:11:50|111053.2|111003.2|111051.1|111001.1|111060.4|111010.4|111049.6|110999.6|44
1733112720000|2024-12-02 04:12:00|111052.3|111002.3|111051.9|111001.9|111055.4|111005.4|111048.8|110998.8|43
1733112730000|2024-12-02 04:12:10|111049.9|110999.9|111055.7|111005.7|111058.9|111008.9|111047.6|110997.6|18
1733112740000|2024-12-02 04:12:20|111053.5|111003.5|111053.7|111003.7|111059.2|111009.2|111053.5|111003.5|39
1733112750000|2024-12-02 04:12:30|111055.7|111005.7|111055|111005|111059.9|111009.9|111048.9|110998.9|47
1733112760000|2024-12-02 04:12:40|111053.7|111003.7|111052|111002|111055.8|111005.8|111049.8|110999.8|31
1733112770000|2024-12-02 04:12:50|111050.8|111000.8|111056.1|111006.1|111056.8|111006.8|111050.8|111000.8|47
1733112780000|2024-12-02 04:13:00|111055.3|111005.3|111056.3|111006.3|111058.2|111008.2|111054.5|111004.5|7
1733112790000|2024-12-02 04:13:10|111056.6|111006.6|111056.5|111006.5|111059.3|111009.3|111053.7|111003.7|43
1733112800000|2024-12-02 04:13:20|111057.9|111007.9|111056.7|111006.7|111061.3|111011.3|111053.8|111003.8|22
1733112810000|2024-12-02 04:13:30|111056.8|111006.8|111056.6|111006.6|111058.8|111008.8|111053.2|111003.2|20
1733112820000|2024-12-02 04:13:40|111054.2|111004.2|111054.8|111004.8|111056.6|111006.6|111050.3|111000.3|42
1733112830000|2024-12-02 04:13:50|111056.7|111006.7|111055.9|111005.9|111058.8|111008.8|111053.5|111003.5|21
1733112840000|2024-12-02 04:14:00|111058.7|111008.7|111052.3|111002.3|111058.7|111008.7|111051.1|111001.1|32
1733112850000|2024-12-02 04:14:10|111055.7|111005.7|111030.6|110980.6|111055.7|111005.7|111029.1|110979.1|49
1733112860000|2024-12-02 04:14:20|111034.7|110984.7|111026.8|110976.8|111036.5|110986.5|111021.3|110971.3|64
1733112870000|2024-12-02 04:14:30|111025.4|110975.4|111025|110975|111029.7|110979.7|111021.7|110971.7|49
1733112880000|2024-12-02 04:14:40|111023.4|110973.4|111024.9|110974.9|111026.8|110976.8|111017.3|110967.3|43
1733112890000|2024-12-02 04:14:50|111025.8|110975.8|111028.2|110978.2|111033.1|110983.1|111018.8|110968.8|51
1733112900000|2024-12-02 04:15:00|111028|110978|111025.8|110975.8|111030.4|110980.4|111025.2|110975.2|22
1733112910000|2024-12-02 04:15:10|111025.7|110975.7|111020.6|110970.6|111027.3|110977.3|111019.5|110969.5|27
1733112920000|2024-12-02 04:15:20|111020.3|110970.3|111020.4|110970.4|111025.2|110975.2|111015.7|110965.7|49
1733112930000|2024-12-02 04:15:30|111018|110968|111015|110965|111024.4|110974.4|111011|110961|45
1733112940000|2024-12-02 04:15:40|111013.5|110963.5|111014.8|110964.8|111025.1|110975.1|111008.3|110958.3|49
1733112950000|2024-12-02 04:15:50|111015.2|110965.2|111020.5|110970.5|111020.5|110970.5|111013.6|110963.6|33
1733112960000|2024-12-02 04:16:00|111018.7|110968.7|111017.4|110967.4|111018.7|110968.7|111017.4|110967.4|3
1733112970000|2024-12-02 04:16:10|111017.3|110967.3|111023.6|110973.6|111025.6|110975.6|111016.3|110966.3|49
1733112980000|2024-12-02 04:16:20|111024.7|110974.7|111022.4|110972.4|111027.3|110977.3|111021|110971|15
1733112990000|2024-12-02 04:16:30|111023|110973|111024.3|110974.3|111028|110978|111017.4|110967.4|40
1733113000000|2024-12-02 04:16:40|111023.4|110973.4|111018.8|110968.8|111027.1|110977.1|111018.5|110968.5|33
1733113010000|2024-12-02 04:16:50|111020.4|110970.4|111021.7|110971.7|111023.3|110973.3|111016.9|110966.9|41
1733113020000|2024-12-02 04:17:00|111023.4|110973.4|111020.9|110970.9|111030.5|110980.5|111017.3|110967.3|52
1733113030000|2024-12-02 04:17:10|111023.6|110973.6|111027.7|110977.7|111027.7|110977.7|111022.5|110972.5|37
1733113040000|2024-12-02 04:17:20|111024.6|110974.6|111025.7|110975.7|111026.4|110976.4|111023|110973|18
1733113050000|2024-12-02 04:17:30|111025.6|110975.6|111024.4|110974.4|111027.1|110977.1|111021|110971|9
1733113060000|2024-12-02 04:17:40|111024.1|110974.1|111023.7|110973.7|111032.4|110982.4|111019.4|110969.4|39
1733113070000|2024-12-02 04:17:50|111021.1|110971.1|111019.8|110969.8|111025.5|110975.5|111018|110968|38
1733113080000|2024-12-02 04:18:00|111018.8|110968.8|111020.4|110970.4|111024.1|110974.1|111012.5|110962.5|55
1733113090000|2024-12-02 04:18:10|111022.1|110972.1|111025.5|110975.5|111026.4|110976.4|111022.1|110972.1|14
1733113100000|2024-12-02 04:18:20|111025.7|110975.7|111028.4|110978.4|111032.4|110982.4|111025.5|110975.5|15
1733113110000|2024-12-02 04:18:30|111029.5|110979.5|111029.2|110979.2|111030.7|110980.7|111029.2|110979.2|7
1733113120000|2024-12-02 04:18:40|111029.8|110979.8|111025.9|110975.9|111031|110981|111025.6|110975.6|9
1733113130000|2024-12-02 04:18:50|111025.6|110975.6|111024.9|110974.9|111025.6|110975.6|111024.9|110974.9|3
1733113140000|2024-12-02 04:19:00|111026.2|110976.2|111024.4|110974.4|111029|110979|111024.4|110974.4|10
1733113150000|2024-12-02 04:19:10|111024.3|110974.3|111026.5|110976.5|111028.6|110978.6|111023.6|110973.6|10
1733113160000|2024-12-02 04:19:20|111026.4|110976.4|111026.6|110976.6|111026.6|110976.6|111026.4|110976.4|2
1733113170000|2024-12-02 04:19:30|111026.5|110976.5|111024.1|110974.1|111030.1|110980.1|111023.8|110973.8|6
1733113180000|2024-12-02 04:19:40|111025.9|110975.9|111027.1|110977.1|111027.6|110977.6|111021.4|110971.4|20
1733113190000|2024-12-02 04:19:50|111026|110976|111021.6|110971.6|111027.4|110977.4|111018.5|110968.5|25
1733113200000|2024-12-02 04:20:00|111022.4|110972.4|111029|110979|111029|110979|111020.1|110970.1|35
1733113210000|2024-12-02 04:20:10|111026.8|110976.8|111021.8|110971.8|111029.8|110979.8|111020.7|110970.7|34
1733113220000|2024-12-02 04:20:20|111023.2|110973.2|111020.6|110970.6|111028.1|110978.1|111018.5|110968.5|20
1733113230000|2024-12-02 04:20:30|111020.5|110970.5|111023.8|110973.8|111027.5|110977.5|111020.2|110970.2|18
1733113240000|2024-12-02 04:20:40|111025.7|110975.7|111024.9|110974.9|111026.9|110976.9|111022.2|110972.2|31
1733113250000|2024-12-02 04:20:50|111026.3|110976.3|111023|110973|111026.3|110976.3|111020.1|110970.1|24
1733113260000|2024-12-02 04:21:00|111023.1|110973.1|111019.5|110969.5|111024.4|110974.4|111019.5|110969.5|21
1733113270000|2024-12-02 04:21:10|111018.8|110968.8|111015.8|110965.8|111018.8|110968.8|111014.2|110964.2|19
1733113280000|2024-12-02 04:21:20|111014.4|110964.4|111015.4|110965.4|111020.4|110970.4|111011.4|110961.4|42
1733113290000|2024-12-02 04:21:30|111015|110965|111020.2|110970.2|111025.1|110975.1|111008.2|110958.2|37
1733113300000|2024-12-02 04:21:40|111021.2|110971.2|111025.9|110975.9|111025.9|110975.9|111019.6|110969.6|24
1733113310000|2024-12-02 04:21:50|111027.3|110977.3|111022.9|110972.9|111029.6|110979.6|111021.8|110971.8|25
1733113320000|2024-12-02 04:22:00|111025.5|110975.5|111022|110972|111028.6|110978.6|111021.4|110971.4|25
1733113330000|2024-12-02 04:22:10|111022.3|110972.3|111022.6|110972.6|111026.6|110976.6|111020.8|110970.8|24
1733113340000|2024-12-02 04:22:20|111022.7|110972.7|111028|110978|111031.1|110981.1|111022.7|110972.7|28
1733113350000|2024-12-02 04:22:30|111028.1|110978.1|111018.5|110968.5|111028.1|110978.1|111011.8|110961.8|35
1733113360000|2024-12-02 04:22:40|111013.5|110963.5|111013.4|110963.4|111019.6|110969.6|111012.9|110962.9|30
1733113370000|2024-12-02 04:22:50|111013.3|110963.3|111010.7|110960.7|111014|110964|111005.8|110955.8|22
1733113380000|2024-12-02 04:23:00|111009.3|110959.3|111007.5|110957.5|111009.3|110959.3|111006.8|110956.8|7
1733113390000|2024-12-02 04:23:10|111007.3|110957.3|111009.1|110959.1|111009.1|110959.1|111007.3|110957.3|8
1733113400000|2024-12-02 04:23:20|111009|110959|111008|110958|111009|110959|111007.9|110957.9|4
1733113410000|2024-12-02 04:23:30|111009|110959|110986.4|110936.4|111009|110959|110981.2|110931.2|20
1733113420000|2024-12-02 04:23:40|110988.1|110938.1|110990.8|110940.8|110993.8|110943.8|110980.1|110930.1|25
1733113430000|2024-12-02 04:23:50|110984.6|110934.6|110982.8|110932.8|110985.6|110935.6|110982.8|110932.8|4
1733113440000|2024-12-02 04:24:00|110985|110935|110985.6|110935.6|110985.6|110935.6|110979.9|110929.9|6
1733113450000|2024-12-02 04:24:10|110985.2|110935.2|110982.8|110932.8|110989.3|110939.3|110981.4|110931.4|13
1733113460000|2024-12-02 04:24:20|110984.3|110934.3|110982.5|110932.5|110984.3|110934.3|110982.4|110932.4|5
1733113470000|2024-12-02 04:24:30|110980.9|110930.9|111000.9|110950.9|111000.9|110950.9|110978|110928|17
1733113490000|2024-12-02 04:24:50|111000.1|110950.1|110972.8|110922.8|111000.9|110950.9|110972.8|110922.8|19
1733113500000|2024-12-02 04:25:00|110973|110923|110955.6|110905.6|110976.7|110926.7|110953.7|110903.7|43
1733113510000|2024-12-02 04:25:10|110955|110905|110953|110903|110960.6|110910.6|110953|110903|22
1733113520000|2024-12-02 04:25:20|110952.2|110902.2|110945.2|110895.2|110955.6|110905.6|110944|110894|10
1733113530000|2024-12-02 04:25:30|110945.3|110895.3|110952.4|110902.4|110956|110906|110942.7|110892.7|20
1733113540000|2024-12-02 04:25:40|110950.7|110900.7|110939.4|110889.4|110950.7|110900.7|110938.6|110888.6|22
1733113550000|2024-12-02 04:25:50|110937.5|110887.5|110940.8|110890.8|110944.5|110894.5|110937.5|110887.5|7
1733113560000|2024-12-02 04:26:00|110939.1|110889.1|110943.7|110893.7|110947.4|110897.4|110936.5|110886.5|25
1733113570000|2024-12-02 04:26:10|110942.9|110892.9|110932.2|110882.2|110946.4|110896.4|110932.2|110882.2|22
1733113580000|2024-12-02 04:26:20|110930.6|110880.6|110929.8|110879.8|110932.2|110882.2|110924.1|110874.1|34
1733113590000|2024-12-02 04:26:30|110927|110877|110925.3|110875.3|110928.7|110878.7|110923.6|110873.6|31
1733113600000|2024-12-02 04:26:40|110923.9|110873.9|110925.9|110875.9|110928.5|110878.5|110922.7|110872.7|14
1733113610000|2024-12-02 04:26:50|110924.3|110874.3|110925.5|110875.5|110929.4|110879.4|110922.1|110872.1|27
1733113620000|2024-12-02 04:27:00|110928.3|110878.3|110924.5|110874.5|110931.9|110881.9|110924.5|110874.5|39
1733113630000|2024-12-02 04:27:10|110925.3|110875.3|110924.6|110874.6|110926.8|110876.8|110922.7|110872.7|17
1733113640000|2024-12-02 04:27:20|110927.5|110877.5|110928.6|110878.6|110935.2|110885.2|110925.5|110875.5|26
1733113650000|2024-12-02 04:27:30|110929.4|110879.4|110925|110875|110931.1|110881.1|110922.7|110872.7|25
1733113660000|2024-12-02 04:27:40|110923.2|110873.2|110918.8|110868.8|110925|110875|110917.3|110867.3|15
1733113670000|2024-12-02 04:27:50|110918|110868|110924.3|110874.3|110926.4|110876.4|110917.9|110867.9|20
1733113680000|2024-12-02 04:28:00|110922.2|110872.2|110921.3|110871.3|110923.3|110873.3|110919.9|110869.9|14
1733113690000|2024-12-02 04:28:10|110921.2|110871.2|110925.3|110875.3|110934.2|110884.2|110921.2|110871.2|19
1733113700000|2024-12-02 04:28:20|110924.7|110874.7|110931.9|110881.9|110938.1|110888.1|110924.5|110874.5|16
1733113710000|2024-12-02 04:28:30|110931|110881|110919.5|110869.5|110931|110881|110919.5|110869.5|9
1733113720000|2024-12-02 04:28:40|110918.1|110868.1|110922.9|110872.9|110924.8|110874.8|110918.1|110868.1|6
1733113730000|2024-12-02 04:28:50|110923|110873|110928.9|110878.9|110931.9|110881.9|110921.9|110871.9|9
1733113740000|2024-12-02 04:29:00|110929.1|110879.1|110929.2|110879.2|110944.6|110894.6|110926.9|110876.9|21
1733113750000|2024-12-02 04:29:10|110926.8|110876.8|110925.1|110875.1|110932.6|110882.6|110925.1|110875.1|16
1733113760000|2024-12-02 04:29:20|110925.9|110875.9|110930.5|110880.5|110932.5|110882.5|110925.9|110875.9|24
1733113770000|2024-12-02 04:29:30|110932.2|110882.2|110932|110882|110933.6|110883.6|110928.7|110878.7|31
1733113780000|2024-12-02 04:29:40|110929.4|110879.4|110931.3|110881.3|110937.4|110887.4|110927|110877|32
1733113790000|2024-12-02 04:29:50|110931.6|110881.6|110930.2|110880.2|110938.5|110888.5|110928.3|110878.3|15
1733113800000|2024-12-02 04:30:00|110928.5|110878.5|110927.4|110877.4|110931.3|110881.3|110926.9|110876.9|17
1733113810000|2024-12-02 04:30:10|110929.6|110879.6|110919.5|110869.5|110938.7|110888.7|110918.8|110868.8|33
1733113820000|2024-12-02 04:30:20|110921.2|110871.2|110930.9|110880.9|110933.7|110883.7|110921.2|110871.2|15
1733113830000|2024-12-02 04:30:30|110933.7|110883.7|110931.1|110881.1|110934.2|110884.2|110931.1|110881.1|13
1733113840000|2024-12-02 04:30:40|110931|110881|110930.2|110880.2|110934.1|110884.1|110927.1|110877.1|21
1733113850000|2024-12-02 04:30:50|110931.7|110881.7|110923.8|110873.8|110931.7|110881.7|110923.8|110873.8|9
1733113860000|2024-12-02 04:31:00|110925.5|110875.5|110923.7|110873.7|110926.2|110876.2|110923.6|110873.6|11
1733113870000|2024-12-02 04:31:10|110923.2|110873.2|110920.4|110870.4|110924.6|110874.6|110920.4|110870.4|8
1733113880000|2024-12-02 04:31:20|110919|110869|110920|110870|110920|110870|110919|110869|4
1733113890000|2024-12-02 04:31:30|110919.9|110869.9|110920.3|110870.3|110920.3|110870.3|110919.9|110869.9|4
1733113900000|2024-12-02 04:31:40|110919.5|110869.5|110922.7|110872.7|110928.7|110878.7|110917.1|110867.1|17
1733113910000|2024-12-02 04:31:50|110922.9|110872.9|110922.9|110872.9|110922.9|110872.9|110922.9|110872.9|1
1733113930000|2024-12-02 04:32:10|110922.8|110872.8|110922.1|110872.1|110929.2|110879.2|110922.1|110872.1|8
1733113940000|2024-12-02 04:32:20|110921.5|110871.5|110919.7|110869.7|110929.9|110879.9|110919.7|110869.7|21
1733113950000|2024-12-02 04:32:30|110918.8|110868.8|110922.5|110872.5|110923.7|110873.7|110918.7|110868.7|7
1733113960000|2024-12-02 04:32:40|110923.8|110873.8|110925.7|110875.7|110928.9|110878.9|110922.7|110872.7|15
1733113970000|2024-12-02 04:32:50|110925.4|110875.4|110925.4|110875.4|110925.4|110875.4|110925.4|110875.4|1
1733113980000|2024-12-02 04:33:00|110926.2|110876.2|110927.2|110877.2|110927.2|110877.2|110925.6|110875.6|4
1733113990000|2024-12-02 04:33:10|110925.2|110875.2|110919.4|110869.4|110925.2|110875.2|110919.4|110869.4|8
1733114000000|2024-12-02 04:33:20|110922.1|110872.1|110921|110871|110926.6|110876.6|110920.9|110870.9|9
1733114010000|2024-12-02 04:33:30|110920.8|110870.8|110925|110875|110927.2|110877.2|110920.4|110870.4|15
1733114020000|2024-12-02 04:33:40|110923|110873|110920.1|110870.1|110926.6|110876.6|110918|110868|11
1733114030000|2024-12-02 04:33:50|110919.9|110869.9|110920.5|110870.5|110925.2|110875.2|110919.4|110869.4|13
1733114040000|2024-12-02 04:34:00|110919.5|110869.5|110926.6|110876.6|110926.6|110876.6|110919.5|110869.5|10
1733114050000|2024-12-02 04:34:10|110926.9|110876.9|110926.3|110876.3|110929.9|110879.9|110924.8|110874.8|11
1733114060000|2024-12-02 04:34:20|110925.6|110875.6|110918.8|110868.8|110926.9|110876.9|110918.8|110868.8|4
1733114070000|2024-12-02 04:34:30|110915.8|110865.8|110924.8|110874.8|110925.4|110875.4|110915.8|110865.8|11
1733114080000|2024-12-02 04:34:40|110924.9|110874.9|110931.4|110881.4|110932.2|110882.2|110923.3|110873.3|12
1733114090000|2024-12-02 04:34:50|110930.8|110880.8|110923.5|110873.5|110932|110882|110922.4|110872.4|34
1733114100000|2024-12-02 04:35:00|110927.1|110877.1|110922.3|110872.3|110927.1|110877.1|110922.1|110872.1|7
1733114110000|2024-12-02 04:35:10|110921.7|110871.7|110924.8|110874.8|110927.3|110877.3|110921.2|110871.2|16
1733114120000|2024-12-02 04:35:20|110924.3|110874.3|110925|110875|110929.9|110879.9|110923.6|110873.6|17
1733114130000|2024-12-02 04:35:30|110924.9|110874.9|110923.7|110873.7|110929.1|110879.1|110922.7|110872.7|14
1733114140000|2024-12-02 04:35:40|110923.5|110873.5|110925.4|110875.4|110925.5|110875.5|110923.5|110873.5|7
1733114150000|2024-12-02 04:35:50|110925.3|110875.3|110928.1|110878.1|110929.3|110879.3|110924.3|110874.3|11
1733114160000|2024-12-02 04:36:00|110928.7|110878.7|110926.9|110876.9|110928.7|110878.7|110925.1|110875.1|10
1733114170000|2024-12-02 04:36:10|110925.1|110875.1|110929.1|110879.1|110931.2|110881.2|110925.1|110875.1|20
1733114180000|2024-12-02 04:36:20|110926.7|110876.7|110927.3|110877.3|110927.4|110877.4|110926.7|110876.7|3
1733114190000|2024-12-02 04:36:30|110928.5|110878.5|110927.6|110877.6|110930.9|110880.9|110925.5|110875.5|15
1733114200000|2024-12-02 04:36:40|110925.1|110875.1|110930.2|110880.2|110933|110883|110925.1|110875.1|35
1733114210000|2024-12-02 04:36:50|110929.3|110879.3|110926.5|110876.5|110929.3|110879.3|110926.5|110876.5|4
1733114220000|2024-12-02 04:37:00|110927|110877|110928.9|110878.9|110934|110884|110926.8|110876.8|16
1733114230000|2024-12-02 04:37:10|110928.5|110878.5|110940.6|110890.6|110942.2|110892.2|110927.8|110877.8|18
1733114240000|2024-12-02 04:37:20|110940.2|110890.2|110943.9|110893.9|110945.6|110895.6|110938|110888|22
1733114250000|2024-12-02 04:37:30|110945.9|110895.9|110948.3|110898.3|110948.3|110898.3|110945.9|110895.9|6
1733114260000|2024-12-02 04:37:40|110948.2|110898.2|110961.9|110911.9|110961.9|110911.9|110948.2|110898.2|9
1733114270000|2024-12-02 04:37:50|110960.5|110910.5|110958.7|110908.7|110960.5|110910.5|110957.7|110907.7|5
1733114280000|2024-12-02 04:38:00|110961.2|110911.2|110959.9|110909.9|110965|110915|110959.4|110909.4|15
1733114290000|2024-12-02 04:38:10|110959|110909|110956.6|110906.6|110960.9|110910.9|110956.6|110906.6|12
1733114300000|2024-12-02 04:38:20|110957.4|110907.4|110957.4|110907.4|110957.7|110907.7|110957.4|110907.4|4
1733114310000|2024-12-02 04:38:30|110957.8|110907.8|110958.3|110908.3|110964.8|110914.8|110957.8|110907.8|12
1733114320000|2024-12-02 04:38:40|110959.7|110909.7|110959.8|110909.8|110961.6|110911.6|110959.7|110909.7|3
1733114330000|2024-12-02 04:38:50|110957|110907|110958.3|110908.3|110960.4|110910.4|110957|110907|9
1733114340000|2024-12-02 04:39:00|110958.1|110908.1|110956.5|110906.5|110962.4|110912.4|110956.5|110906.5|14
1733114350000|2024-12-02 04:39:10|110957.8|110907.8|110977.9|110927.9|110980.2|110930.2|110956.9|110906.9|45
1733114360000|2024-12-02 04:39:20|110973.2|110923.2|110971.9|110921.9|110981.5|110931.5|110968.6|110918.6|45
1733114370000|2024-12-02 04:39:30|110972.6|110922.6|110976.3|110926.3|110977.2|110927.2|110972.6|110922.6|17
1733114380000|2024-12-02 04:39:40|110976.8|110926.8|110977.4|110927.4|110977.5|110927.5|110976.8|110926.8|4
1733114390000|2024-12-02 04:39:50|110976|110926|110977.8|110927.8|110979.4|110929.4|110976|110926|4
1733114400000|2024-12-02 04:40:00|110979.5|110929.5|110987.9|110937.9|110990.8|110940.8|110979.5|110929.5|24
1733114410000|2024-12-02 04:40:10|110988.5|110938.5|110979|110929|110988.5|110938.5|110974.5|110924.5|17
1733114420000|2024-12-02 04:40:20|110976.6|110926.6|110978.2|110928.2|110981.2|110931.2|110973|110923|35
1733114430000|2024-12-02 04:40:30|110973.8|110923.8|110974.2|110924.2|110978.6|110928.6|110970.5|110920.5|30
1733114440000|2024-12-02 04:40:40|110974.4|110924.4|110970.7|110920.7|110974.4|110924.4|110969.4|110919.4|19
1733114450000|2024-12-02 04:40:50|110966.8|110916.8|110971.5|110921.5|110978.1|110928.1|110966.8|110916.8|35
1733114460000|2024-12-02 04:41:00|110969.7|110919.7|110969.1|110919.1|110973.8|110923.8|110960.6|110910.6|30
1733114470000|2024-12-02 04:41:10|110968.5|110918.5|110975.3|110925.3|110976|110926|110964.7|110914.7|36
1733114480000|2024-12-02 04:41:20|110973.9|110923.9|110967.8|110917.8|110977.9|110927.9|110964.4|110914.4|45
1733114490000|2024-12-02 04:41:30|110969.2|110919.2|110966.9|110916.9|110972.9|110922.9|110965.9|110915.9|46
1733114500000|2024-12-02 04:41:40|110972.2|110922.2|110973.7|110923.7|110977.5|110927.5|110965.7|110915.7|50
1733114510000|2024-12-02 04:41:50|110976.5|110926.5|110978.7|110928.7|110980.8|110930.8|110971.6|110921.6|45
1733114520000|2024-12-02 04:42:00|110974.6|110924.6|110973.7|110923.7|110979|110929|110970.8|110920.8|37
1733114530000|2024-12-02 04:42:10|110973.5|110923.5|110976.3|110926.3|110979.3|110929.3|110969.2|110919.2|46
1733114540000|2024-12-02 04:42:20|110977|110927|110977.8|110927.8|110981|110931|110974.6|110924.6|28
1733114550000|2024-12-02 04:42:30|110976.4|110926.4|110984.2|110934.2|110987.4|110937.4|110976.4|110926.4|36
1733114560000|2024-12-02 04:42:40|110984.4|110934.4|110980.1|110930.1|110993.4|110943.4|110980.1|110930.1|26
1733114570000|2024-12-02 04:42:50|110977.8|110927.8|110980.6|110930.6|110984|110934|110977.8|110927.8|15
1733114580000|2024-12-02 04:43:00|110979.1|110929.1|110980.3|110930.3|110988.2|110938.2|110977.6|110927.6|27
1733114590000|2024-12-02 04:43:10|110979.9|110929.9|110983.7|110933.7|110989.3|110939.3|110979.6|110929.6|22
1733114600000|2024-12-02 04:43:20|110984.3|110934.3|110986.9|110936.9|110986.9|110936.9|110982.8|110932.8|7
1733114610000|2024-12-02 04:43:30|110986.2|110936.2|110986.2|110936.2|110986.3|110936.3|110986.2|110936.2|3
1733114620000|2024-12-02 04:43:40|110985.9|110935.9|110982.3|110932.3|110986.3|110936.3|110981.9|110931.9|16
1733114630000|2024-12-02 04:43:50|110982.5|110932.5|110982.8|110932.8|110982.9|110932.9|110981.4|110931.4|6
1733114640000|2024-12-02 04:44:00|110982.9|110932.9|110985.5|110935.5|110988.3|110938.3|110980.8|110930.8|20
1733114650000|2024-12-02 04:44:10|110982.1|110932.1|110982|110932|110985.5|110935.5|110982|110932|7
1733114660000|2024-12-02 04:44:20|110981.9|110931.9|110986.2|110936.2|110988.8|110938.8|110980.1|110930.1|19
1733114670000|2024-12-02 04:44:30|110986.1|110936.1|111003.9|110953.9|111008.6|110958.6|110986.1|110936.1|31
1733114680000|2024-12-02 04:44:40|111003.2|110953.2|111000.5|110950.5|111004.5|110954.5|111000.5|110950.5|6
1733114690000|2024-12-02 04:44:50|111000.6|110950.6|111001|110951|111001|110951|110998|110948|11
1733114700000|2024-12-02 04:45:00|111001.2|110951.2|111001.1|110951.1|111006.3|110956.3|110999.6|110949.6|10
1733114710000|2024-12-02 04:45:10|111004.9|110954.9|110996|110946|111006.5|110956.5|110994.7|110944.7|22
1733114720000|2024-12-02 04:45:20|110996.6|110946.6|110996.6|110946.6|110996.6|110946.6|110996.6|110946.6|1
1733114730000|2024-12-02 04:45:30|110996.3|110946.3|110999.2|110949.2|111002.1|110952.1|110992.4|110942.4|38
1733114740000|2024-12-02 04:45:40|110998.3|110948.3|110996.9|110946.9|111000|110950|110988.4|110938.4|31
1733114750000|2024-12-02 04:45:50|110995.2|110945.2|110996.5|110946.5|111003.1|110953.1|110991|110941|28
1733114760000|2024-12-02 04:46:00|110996.3|110946.3|110995.8|110945.8|111005|110955|110992.2|110942.2|23
1733114770000|2024-12-02 04:46:10|110994|110944|110996.9|110946.9|111002.3|110952.3|110991|110941|24
1733114780000|2024-12-02 04:46:20|110998|110948|110998.6|110948.6|111000.3|110950.3|110987.4|110937.4|30
1733114790000|2024-12-02 04:46:30|110996.6|110946.6|111001.1|110951.1|111004.8|110954.8|110995.2|110945.2|16
1733114800000|2024-12-02 04:46:40|111001|110951|111001.6|110951.6|111001.6|110951.6|111001|110951|4
1733114810000|2024-12-02 04:46:50|111000.9|110950.9|110995.4|110945.4|111006.7|110956.7|110995.4|110945.4|20
1733114820000|2024-12-02 04:47:00|110995.6|110945.6|110997.5|110947.5|111001.9|110951.9|110993.4|110943.4|12
1733114840000|2024-12-02 04:47:20|110995.7|110945.7|110999.7|110949.7|111008.8|110958.8|110995.7|110945.7|26
1733114850000|2024-12-02 04:47:30|110999.8|110949.8|111000.7|110950.7|111007.7|110957.7|110999.1|110949.1|17
1733114860000|2024-12-02 04:47:40|111001.4|110951.4|111015.5|110965.5|111015.5|110965.5|111001.4|110951.4|12
1733114870000|2024-12-02 04:47:50|111013.1|110963.1|111015.3|110965.3|111018.9|110968.9|111011.5|110961.5|25
1733114880000|2024-12-02 04:48:00|111015.4|110965.4|111019.9|110969.9|111021.9|110971.9|111015.3|110965.3|16
1733114890000|2024-12-02 04:48:10|111018.3|110968.3|111017.3|110967.3|111019|110969|111016.4|110966.4|11
1733114900000|2024-12-02 04:48:20|111019.1|110969.1|111016.9|110966.9|111020|110970|111015.6|110965.6|11
1733114910000|2024-12-02 04:48:30|111016.7|110966.7|111013.8|110963.8|111017.7|110967.7|111013.5|110963.5|10
1733114920000|2024-12-02 04:48:40|111012.6|110962.6|111005.3|110955.3|111015.8|110965.8|110999.6|110949.6|46
1733114930000|2024-12-02 04:48:50|111003.2|110953.2|111008.1|110958.1|111008.1|110958.1|111002.1|110952.1|35
1733114940000|2024-12-02 04:49:00|111008.4|110958.4|111006.3|110956.3|111008.9|110958.9|111004|110954|20
1733114950000|2024-12-02 04:49:10|111007.6|110957.6|111016.9|110966.9|111018|110968|111005.6|110955.6|20
1733114960000|2024-12-02 04:49:20|111015.5|110965.5|111016.1|110966.1|111017.1|110967.1|111013.6|110963.6|13
1733114970000|2024-12-02 04:49:30|111016.2|110966.2|111015.6|110965.6|111016.2|110966.2|111015.4|110965.4|4
1733114980000|2024-12-02 04:49:40|111017.4|110967.4|111013.4|110963.4|111018.1|110968.1|111013.4|110963.4|11
1733114990000|2024-12-02 04:49:50|111014.4|110964.4|111025.1|110975.1|111030.3|110980.3|111014.1|110964.1|18
1733115000000|2024-12-02 04:50:00|111026.6|110976.6|111037.9|110987.9|111038.6|110988.6|111024.8|110974.8|14
1733115010000|2024-12-02 04:50:10|111036.4|110986.4|111040.5|110990.5|111047.1|110997.1|111031.7|110981.7|36
1733115020000|2024-12-02 04:50:20|111041.9|110991.9|111053.4|111003.4|111053.4|111003.4|111041.9|110991.9|38
1733115030000|2024-12-02 04:50:30|111053.6|111003.6|111048.4|110998.4|111057.6|111007.6|111048.4|110998.4|32
1733115040000|2024-12-02 04:50:40|111049.1|110999.1|111048|110998|111053.3|111003.3|111044.9|110994.9|29
1733115050000|2024-12-02 04:50:50|111047.3|110997.3|111046.4|110996.4|111049|110999|111040.8|110990.8|28
1733115060000|2024-12-02 04:51:00|111044.7|110994.7|111047.3|110997.3|111048|110998|111044.7|110994.7|12
1733115070000|2024-12-02 04:51:10|111049.2|110999.2|111042.9|110992.9|111049.2|110999.2|111039.6|110989.6|17
1733115080000|2024-12-02 04:51:20|111045.3|110995.3|111052.9|111002.9|111057.5|111007.5|111043.5|110993.5|33
1733115090000|2024-12-02 04:51:30|111053.5|111003.5|111046.1|110996.1|111053.5|111003.5|111039.6|110989.6|22
1733115100000|2024-12-02 04:51:40|111044.8|110994.8|111045.1|110995.1|111046.4|110996.4|111037.3|110987.3|22
1733115110000|2024-12-02 04:51:50|111045.5|110995.5|111044.6|110994.6|111046.1|110996.1|111041.6|110991.6|28
1733115120000|2024-12-02 04:52:00|111044.7|110994.7|111048.1|110998.1|111048.5|110998.5|111041.6|110991.6|25
1733115130000|2024-12-02 04:52:10|111045.5|110995.5|111045.3|110995.3|111049.2|110999.2|111037.4|110987.4|37
1733115140000|2024-12-02 04:52:20|111043.3|110993.3|111036|110986|111047.3|110997.3|111034.5|110984.5|46
1733115150000|2024-12-02 04:52:30|111037.6|110987.6|111045.5|110995.5|111045.5|110995.5|111033.7|110983.7|45
1733115160000|2024-12-02 04:52:40|111044|110994|111045.5|110995.5|111045.6|110995.6|111041.2|110991.2|31
1733115170000|2024-12-02 04:52:50|111042.9|110992.9|111047.1|110997.1|111047.1|110997.1|111038|110988|42
1733115180000|2024-12-02 04:53:00|111046.9|110996.9|111053.8|111003.8|111053.8|111003.8|111042.9|110992.9|26
1733115190000|2024-12-02 04:53:10|111048.3|110998.3|111046.3|110996.3|111052.7|111002.7|111044.2|110994.2|37
1733115200000|2024-12-02 04:53:20|111045.6|110995.6|111043.9|110993.9|111047.6|110997.6|111041.7|110991.7|13
1733115210000|2024-12-02 04:53:30|111045.9|110995.9|111046.5|110996.5|111052.7|111002.7|111043.2|110993.2|30
1733115220000|2024-12-02 04:53:40|111046|110996|111060|111010|111060.4|111010.4|111044.7|110994.7|40
1733115230000|2024-12-02 04:53:50|111060.2|111010.2|111050.4|111000.4|111060.2|111010.2|111048.3|110998.3|47
1733115240000|2024-12-02 04:54:00|111049.7|110999.7|111054.6|111004.6|111060.4|111010.4|111047.6|110997.6|59
1733115250000|2024-12-02 04:54:10|111052.7|111002.7|111057.8|111007.8|111060.1|111010.1|111049.3|110999.3|57
1733115260000|2024-12-02 04:54:20|111056.8|111006.8|111051.6|111001.6|111060.7|111010.7|111047.3|110997.3|46
1733115270000|2024-12-02 04:54:30|111052.4|111002.4|111049.4|110999.4|111056.1|111006.1|111046.9|110996.9|40
1733115280000|2024-12-02 04:54:40|111049.6|110999.6|111049.9|110999.9|111055.8|111005.8|111048.6|110998.6|35
1733115290000|2024-12-02 04:54:50|111051|111001|111046.6|110996.6|111053.4|111003.4|111044.1|110994.1|29
1733115300000|2024-12-02 04:55:00|111047.4|110997.4|111046.4|110996.4|111049.7|110999.7|111043.9|110993.9|25
1733115310000|2024-12-02 04:55:10|111044|110994|111046.9|110996.9|111048.7|110998.7|111042.8|110992.8|23
1733115320000|2024-12-02 04:55:20|111047.6|110997.6|111055.9|111005.9|111058.8|111008.8|111046.2|110996.2|30
1733115330000|2024-12-02 04:55:30|111057.3|111007.3|111050.3|111000.3|111057.3|111007.3|111050.3|111000.3|11
1733115340000|2024-12-02 04:55:40|111047.6|110997.6|111053|111003|111058.1|111008.1|111044.9|110994.9|46
1733115350000|2024-12-02 04:55:50|111050.2|111000.2|111053.6|111003.6|111056.8|111006.8|111047.7|110997.7|28
1733115360000|2024-12-02 04:56:00|111052.4|111002.4|111051.5|111001.5|111053.3|111003.3|111051.5|111001.5|5
1733115370000|2024-12-02 04:56:10|111053.7|111003.7|111053.2|111003.2|111060.5|111010.5|111049.7|110999.7|35
1733115380000|2024-12-02 04:56:20|111052.1|111002.1|111047.9|110997.9|111053.5|111003.5|111045.9|110995.9|25
1733115390000|2024-12-02 04:56:30|111048.1|110998.1|111050|111000|111052.7|111002.7|111048.1|110998.1|10
1733115400000|2024-12-02 04:56:40|111049.3|110999.3|111045.5|110995.5|111050.6|111000.6|111044.5|110994.5|39
1733115410000|2024-12-02 04:56:50|111048.3|110998.3|111045.3|110995.3|111048.3|110998.3|111043.7|110993.7|14
1733115420000|2024-12-02 04:57:00|111048.5|110998.5|111047.6|110997.6|111050.9|111000.9|111045.1|110995.1|17
1733115430000|2024-12-02 04:57:10|111045.3|110995.3|111046.3|110996.3|111050.9|111000.9|111041|110991|44
1733115440000|2024-12-02 04:57:20|111045.8|110995.8|111045.3|110995.3|111049.9|110999.9|111042|110992|41
1733115450000|2024-12-02 04:57:30|111047.6|110997.6|111048.9|110998.9|111051.2|111001.2|111045|110995|46
1733115460000|2024-12-02 04:57:40|111047.4|110997.4|111046.6|110996.6|111050.2|111000.2|111045|110995|24
1733115470000|2024-12-02 04:57:50|111041.8|110991.8|111044.9|110994.9|111050.6|111000.6|111036.5|110986.5|44
1733115480000|2024-12-02 04:58:00|111046.8|110996.8|111034.7|110984.7|111049.5|110999.5|111033.5|110983.5|45
1733115490000|2024-12-02 04:58:10|111034.8|110984.8|111014.7|110964.7|111035.5|110985.5|111014.7|110964.7|25
1733115500000|2024-12-02 04:58:20|111014|110964|111011.9|110961.9|111015.2|110965.2|111011.9|110961.9|6
1733115510000|2024-12-02 04:58:30|111011.8|110961.8|111017|110967|111021.4|110971.4|111005.3|110955.3|36
1733115520000|2024-12-02 04:58:40|111014.8|110964.8|111012.4|110962.4|111015.3|110965.3|111010.5|110960.5|19
1733115530000|2024-12-02 04:58:50|111009.1|110959.1|111012|110962|111013.9|110963.9|111006.9|110956.9|28
1733115540000|2024-12-02 04:59:00|111015.3|110965.3|111020.4|110970.4|111021.1|110971.1|111011.4|110961.4|22
1733115550000|2024-12-02 04:59:10|111016.7|110966.7|111014.2|110964.2|111020.7|110970.7|111011.8|110961.8|14
1733115560000|2024-12-02 04:59:20|111014|110964|111008|110958|111017.5|110967.5|111008|110958|21
1733115570000|2024-12-02 04:59:30|111007.7|110957.7|111015.6|110965.6|111017.8|110967.8|111006.1|110956.1|31
1733115580000|2024-12-02 04:59:40|111013.6|110963.6|111016.7|110966.7|111016.8|110966.8|111008.9|110958.9|36
1733115590000|2024-12-02 04:59:50|111016|110966|111016.1|110966.1|111018.7|110968.7|111013.2|110963.2|18
1733115600000|2024-12-02 05:00:00|111018.2|110968.2|111012.1|110962.1|111019.7|110969.7|111005.4|110955.4|17
1733115610000|2024-12-02 05:00:10|111009.7|110959.7|111007.4|110957.4|111013.5|110963.5|111000.7|110950.7|36
1733115620000|2024-12-02 05:00:20|111008.2|110958.2|111004.7|110954.7|111009.3|110959.3|111004.2|110954.2|20
1733115630000|2024-12-02 05:00:30|111005.3|110955.3|111000.3|110950.3|111008.1|110958.1|110996.6|110946.6|18
1733115640000|2024-12-02 05:00:40|110999.1|110949.1|110996.9|110946.9|111002|110952|110995.6|110945.6|9
1733115650000|2024-12-02 05:00:50|110999.4|110949.4|110996.6|110946.6|111000.9|110950.9|110994.5|110944.5|10
1733115660000|2024-12-02 05:01:00|110994.3|110944.3|111004.1|110954.1|111008.6|110958.6|110994.3|110944.3|47
1733115670000|2024-12-02 05:01:10|111002.1|110952.1|111007.7|110957.7|111012.5|110962.5|111001|110951|25
1733115680000|2024-12-02 05:01:20|111008.4|110958.4|111009.4|110959.4|111010.5|110960.5|111008.4|110958.4|8
1733115690000|2024-12-02 05:01:30|111009.2|110959.2|111009.8|110959.8|111009.8|110959.8|111009.2|110959.2|3
1733115700000|2024-12-02 05:01:40|111012|110962|111013.8|110963.8|111017|110967|111006.7|110956.7|35
1733115710000|2024-12-02 05:01:50|111015|110965|111020.7|110970.7|111029.4|110979.4|111015|110965|38
1733115720000|2024-12-02 05:02:00|111021.1|110971.1|111033.6|110983.6|111035.4|110985.4|111019.1|110969.1|13
1733115730000|2024-12-02 05:02:10|111030.3|110980.3|111028.8|110978.8|111030.3|110980.3|111026.1|110976.1|9
1733115740000|2024-12-02 05:02:20|111027.8|110977.8|111015.3|110965.3|111027.8|110977.8|111012.2|110962.2|25
1733115750000|2024-12-02 05:02:30|111015.4|110965.4|111013.5|110963.5|111018.5|110968.5|111012.1|110962.1|19
1733115760000|2024-12-02 05:02:40|111013.4|110963.4|111009.6|110959.6|111015.4|110965.4|111009.6|110959.6|18
1733115770000|2024-12-02 05:02:50|111009.3|110959.3|111008.1|110958.1|111010.3|110960.3|111005.9|110955.9|15
1733115780000|2024-12-02 05:03:00|111008.2|110958.2|110998|110948|111009.2|110959.2|110983.5|110933.5|15
1733115790000|2024-12-02 05:03:10|110998.2|110948.2|110998.5|110948.5|110998.5|110948.5|110996.6|110946.6|3
1733115800000|2024-12-02 05:03:20|110997.8|110947.8|110998.3|110948.3|111000.2|110950.2|110996.7|110946.7|9
1733115810000|2024-12-02 05:03:30|111001.6|110951.6|111004.7|110954.7|111004.7|110954.7|110998.8|110948.8|15
1733115820000|2024-12-02 05:03:40|111004.9|110954.9|111011.6|110961.6|111016.7|110966.7|111004.9|110954.9|28
1733115830000|2024-12-02 05:03:50|111008.1|110958.1|111000.1|110950.1|111012.5|110962.5|110994.6|110944.6|32
1733115840000|2024-12-02 05:04:00|110999.3|110949.3|111002.2|110952.2|111002.9|110952.9|110998|110948|10
1733115850000|2024-12-02 05:04:10|111002.3|110952.3|111002|110952|111002.3|110952.3|111000.8|110950.8|8
1733115860000|2024-12-02 05:04:20|111002.1|110952.1|111001.2|110951.2|111002.1|110952.1|110999.4|110949.4|6
1733115870000|2024-12-02 05:04:30|110999.5|110949.5|111001.3|110951.3|111004.9|110954.9|110997.6|110947.6|26
1733115880000|2024-12-02 05:04:40|111000.9|110950.9|111002.6|110952.6|111006.1|110956.1|111000.9|110950.9|13
1733115890000|2024-12-02 05:04:50|111002.5|110952.5|111000.4|110950.4|111002.5|110952.5|111000.4|110950.4|4
1733115900000|2024-12-02 05:05:00|111000.6|110950.6|111000.7|110950.7|111000.7|110950.7|111000.4|110950.4|3
1733115910000|2024-12-02 05:05:10|111000.5|110950.5|111000.4|110950.4|111004.2|110954.2|110999.4|110949.4|15
1733115920000|2024-12-02 05:05:20|111000.3|110950.3|111000.4|110950.4|111000.4|110950.4|111000.2|110950.2|4
1733115930000|2024-12-02 05:05:30|111000.3|110950.3|111000.3|110950.3|111000.3|110950.3|111000.3|110950.3|1
1733115940000|2024-12-02 05:05:40|110999.6|110949.6|110996.8|110946.8|110999.6|110949.6|110996.1|110946.1|6
1733115950000|2024-12-02 05:05:50|110997|110947|110999.5|110949.5|111002.4|110952.4|110996.5|110946.5|10
1733115960000|2024-12-02 05:06:00|110999.9|110949.9|110996.1|110946.1|110999.9|110949.9|110996.1|110946.1|6
1733115970000|2024-12-02 05:06:10|110995.3|110945.3|110997|110947|110997.8|110947.8|110995.3|110945.3|7
1733115980000|2024-12-02 05:06:20|110995.3|110945.3|110994.1|110944.1|110995.3|110945.3|110992.2|110942.2|9
1733115990000|2024-12-02 05:06:30|110993.8|110943.8|110992.6|110942.6|111000.1|110950.1|110992.4|110942.4|16
1733116000000|2024-12-02 05:06:40|110992.5|110942.5|110991.1|110941.1|110994.7|110944.7|110990.7|110940.7|7
1733116010000|2024-12-02 05:06:50|110991.8|110941.8|111011.5|110961.5|111015.8|110965.8|110988.9|110938.9|21
1733116020000|2024-12-02 05:07:00|111013.9|110963.9|111012.9|110962.9|111016.8|110966.8|111006.9|110956.9|38
1733116030000|2024-12-02 05:07:10|111013.5|110963.5|111020.8|110970.8|111021.8|110971.8|111013.5|110963.5|20
1733116040000|2024-12-02 05:07:20|111020.5|110970.5|111005.2|110955.2|111020.5|110970.5|111003.5|110953.5|9
1733116050000|2024-12-02 05:07:30|111005.3|110955.3|111007.8|110957.8|111009.3|110959.3|111005.3|110955.3|7
1733116060000|2024-12-02 05:07:40|111007.3|110957.3|111020.5|110970.5|111021.6|110971.6|111006.1|110956.1|19
1733116070000|2024-12-02 05:07:50|111020.9|110970.9|111019.5|110969.5|111020.9|110970.9|111017|110967|10
1733116080000|2024-12-02 05:08:00|111019.4|110969.4|111019.2|110969.2|111019.4|110969.4|111019.2|110969.2|3
1733116090000|2024-12-02 05:08:10|111019.1|110969.1|111018.9|110968.9|111019.1|110969.1|111018.9|110968.9|2
1733116100000|2024-12-02 05:08:20|111018.8|110968.8|111018.6|110968.6|111019.1|110969.1|111018.6|110968.6|4
1733116110000|2024-12-02 05:08:30|111018.5|110968.5|111013|110963|111018.5|110968.5|111013|110963|8
1733116120000|2024-12-02 05:08:40|111012.6|110962.6|111012.7|110962.7|111012.7|110962.7|111012.6|110962.6|2
1733116130000|2024-12-02 05:08:50|111010.8|110960.8|111012.8|110962.8|111019.8|110969.8|111009.5|110959.5|46
1733116140000|2024-12-02 05:09:00|111014.4|110964.4|111011.1|110961.1|111014.4|110964.4|111010.9|110960.9|6
1733116150000|2024-12-02 05:09:10|111012.2|110962.2|111011.3|110961.3|111014.6|110964.6|111011.3|110961.3|6
1733116160000|2024-12-02 05:09:20|111011.7|110961.7|111019.8|110969.8|111023.9|110973.9|111010.7|110960.7|23
1733116170000|2024-12-02 05:09:30|111020.8|110970.8|111018.1|110968.1|111021.2|110971.2|111015.9|110965.9|13
1733116180000|2024-12-02 05:09:40|111019.5|110969.5|111011.1|110961.1|111019.5|110969.5|111011.1|110961.1|6
1733116190000|2024-12-02 05:09:50|111010.7|110960.7|111014.9|110964.9|111014.9|110964.9|111010.7|110960.7|6
1733116200000|2024-12-02 05:10:00|111014.1|110964.1|111012|110962|111016.7|110966.7|111011.5|110961.5|17
1733116210000|2024-12-02 05:10:10|111012.4|110962.4|111008.5|110958.5|111013.5|110963.5|111008.5|110958.5|20
1733116220000|2024-12-02 05:10:20|111007.6|110957.6|111008.2|110958.2|111019.1|110969.1|111005.5|110955.5|26
1733116230000|2024-12-02 05:10:30|111010.2|110960.2|111010.5|110960.5|111010.5|110960.5|111008.5|110958.5|4
1733116240000|2024-12-02 05:10:40|111010.6|110960.6|111010.7|110960.7|111010.7|110960.7|111010.6|110960.6|2
1733116250000|2024-12-02 05:10:50|111010.6|110960.6|111010.5|110960.5|111010.6|110960.6|111010.5|110960.5|2
1733116260000|2024-12-02 05:11:00|111009.7|110959.7|111013|110963|111020.5|110970.5|111009|110959|23
1733116270000|2024-12-02 05:11:10|111015.5|110965.5|111009.9|110959.9|111015.5|110965.5|111009.9|110959.9|11
1733116280000|2024-12-02 05:11:20|111008.1|110958.1|111012.5|110962.5|111015|110965|111005.9|110955.9|15
1733116290000|2024-12-02 05:11:30|111011.5|110961.5|111013.8|110963.8|111013.8|110963.8|111011.5|110961.5|8
1733116300000|2024-12-02 05:11:40|111014.4|110964.4|111012|110962|111016.7|110966.7|111012|110962|7
1733116310000|2024-12-02 05:11:50|111011.2|110961.2|111013.9|110963.9|111015.4|110965.4|111007|110957|46
1733116320000|2024-12-02 05:12:00|111015.9|110965.9|111009.2|110959.2|111015.9|110965.9|111008.4|110958.4|6
1733116330000|2024-12-02 05:12:10|111008.5|110958.5|111002.9|110952.9|111008.5|110958.5|111002.9|110952.9|7
1733116340000|2024-12-02 05:12:20|111004.1|110954.1|111009|110959|111011.8|110961.8|111003.4|110953.4|17
1733116350000|2024-12-02 05:12:30|111008.2|110958.2|111008.1|110958.1|111008.2|110958.2|111008.1|110958.1|2
1733116360000|2024-12-02 05:12:40|111007.9|110957.9|111010.6|110960.6|111016.4|110966.4|111005.8|110955.8|19
1733116370000|2024-12-02 05:12:50|111010.3|110960.3|111010.3|110960.3|111010.3|110960.3|111010.3|110960.3|1
1733116380000|2024-12-02 05:13:00|111010.2|110960.2|111010|110960|111010.2|110960.2|111010|110960|2
1733116390000|2024-12-02 05:13:10|111009.9|110959.9|111008.4|110958.4|111009.9|110959.9|111008.4|110958.4|5
1733116400000|2024-12-02 05:13:20|111010.2|110960.2|111007.9|110957.9|111015.2|110965.2|111005.7|110955.7|13
1733116410000|2024-12-02 05:13:30|111010.3|110960.3|111017.4|110967.4|111022.3|110972.3|111010.3|110960.3|16
1733116420000|2024-12-02 05:13:40|111018.5|110968.5|111018.6|110968.6|111026.3|110976.3|111016.7|110966.7|20
1733116430000|2024-12-02 05:13:50|111019.2|110969.2|111016.5|110966.5|111019.6|110969.6|111006.7|110956.7|16
1733116440000|2024-12-02 05:14:00|111014.6|110964.6|111013.8|110963.8|111019.3|110969.3|111013.8|110963.8|18
1733116450000|2024-12-02 05:14:10|111014.1|110964.1|111012.7|110962.7|111014.1|110964.1|111012.7|110962.7|3
1733116460000|2024-12-02 05:14:20|111012.8|110962.8|111013.8|110963.8|111013.8|110963.8|111012.8|110962.8|3
1733116470000|2024-12-02 05:14:30|111013.9|110963.9|111012.4|110962.4|111014.3|110964.3|111011.3|110961.3|8
1733116480000|2024-12-02 05:14:40|111010.2|110960.2|111011.9|110961.9|111011.9|110961.9|111008.4|110958.4|6
1733116490000|2024-12-02 05:14:50|111011.5|110961.5|111019|110969|111024.2|110974.2|111009.8|110959.8|33
1733116500000|2024-12-02 05:15:00|111021.2|110971.2|111022.3|110972.3|111022.3|110972.3|111021|110971|4
1733116510000|2024-12-02 05:15:10|111025.7|110975.7|111019.6|110969.6|111026.4|110976.4|111019.6|110969.6|14
1733116520000|2024-12-02 05:15:20|111019.9|110969.9|111024.2|110974.2|111024.2|110974.2|111019.9|110969.9|5
1733116530000|2024-12-02 05:15:30|111024.4|110974.4|111024.9|110974.9|111031.1|110981.1|111024.4|110974.4|9
1733116540000|2024-12-02 05:15:40|111024.8|110974.8|111039.5|110989.5|111043.2|110993.2|111024.7|110974.7|22
1733116550000|2024-12-02 05:15:50|111039.4|110989.4|111046.6|110996.6|111049.4|110999.4|111039.4|110989.4|21
1733116560000|2024-12-02 05:16:00|111047.4|110997.4|111048.1|110998.1|111048.1|110998.1|111047.4|110997.4|4
1733116570000|2024-12-02 05:16:10|111048|110998|111048.3|110998.3|111048.3|110998.3|111043|110993|10
1733116580000|2024-12-02 05:16:20|111047.5|110997.5|111049.4|110999.4|111055|111005|111044.1|110994.1|27
1733116590000|2024-12-02 05:16:30|111050.2|111000.2|111050.4|111000.4|111051.6|111001.6|111050.2|111000.2|4
1733116600000|2024-12-02 05:16:40|111053|111003|111074.8|111024.8|111076.3|111026.3|111053|111003|39
1733116610000|2024-12-02 05:16:50|111075.1|111025.1|111077.5|111027.5|111078.7|111028.7|111070.9|111020.9|21
1733116620000|2024-12-02 05:17:00|111075.5|111025.5|111071.6|111021.6|111077.7|111027.7|111070.8|111020.8|13
1733116630000|2024-12-02 05:17:10|111074|111024|111077.7|111027.7|111077.7|111027.7|111071.4|111021.4|14
1733116640000|2024-12-02 05:17:20|111077|111027|111073.7|111023.7|111081.3|111031.3|111072.7|111022.7|9
1733116650000|2024-12-02 05:17:30|111071.4|111021.4|111071.8|111021.8|111072.3|111022.3|111067|111017|24
1733116660000|2024-12-02 05:17:40|111072.3|111022.3|111061.9|111011.9|111072.3|111022.3|111061.2|111011.2|25
1733116670000|2024-12-02 05:17:50|111059.4|111009.4|111060|111010|111063.2|111013.2|111058.3|111008.3|17
1733116680000|2024-12-02 05:18:00|111056.1|111006.1|111064.7|111014.7|111069.3|111019.3|111056.1|111006.1|27
1733116690000|2024-12-02 05:18:10|111064.2|111014.2|111063.7|111013.7|111068.2|111018.2|111062.5|111012.5|13
1733116700000|2024-12-02 05:18:20|111065.7|111015.7|111063.3|111013.3|111068.2|111018.2|111062.1|111012.1|11
1733116710000|2024-12-02 05:18:30|111061.8|111011.8|111064.1|111014.1|111067.9|111017.9|111058.9|111008.9|13
1733116720000|2024-12-02 05:18:40|111063.9|111013.9|111071.7|111021.7|111076.5|111026.5|111061.8|111011.8|22
1733116730000|2024-12-02 05:18:50|111073.3|111023.3|111077|111027|111077|111027|111070.2|111020.2|12
1733116740000|2024-12-02 05:19:00|111073.5|111023.5|111070.1|111020.1|111076.8|111026.8|111070.1|111020.1|6
1733116750000|2024-12-02 05:19:10|111071.8|111021.8|111075.8|111025.8|111080.8|111030.8|111070.8|111020.8|19
1733116760000|2024-12-02 05:19:20|111076|111026|111073.5|111023.5|111078.5|111028.5|111067.5|111017.5|20
1733116770000|2024-12-02 05:19:30|111073.8|111023.8|111075|111025|111075.4|111025.4|111072|111022|6
1733116780000|2024-12-02 05:19:40|111074.8|111024.8|111071.2|111021.2|111074.8|111024.8|111070.3|111020.3|12
1733116790000|2024-12-02 05:19:50|111068.4|111018.4|111073.9|111023.9|111075.4|111025.4|111068.4|111018.4|21
1733116800000|2024-12-02 05:20:00|111074.1|111024.1|111062.6|111012.6|111077.7|111027.7|111061.7|111011.7|24
1733116810000|2024-12-02 05:20:10|111062.2|111012.2|111061.6|111011.6|111066.4|111016.4|111059.2|111009.2|22
1733116820000|2024-12-02 05:20:20|111058.2|111008.2|111064.3|111014.3|111064.3|111014.3|111058.2|111008.2|13
1733116830000|2024-12-02 05:20:30|111062.6|111012.6|111062.6|111012.6|111063.3|111013.3|111062.6|111012.6|3
1733116840000|2024-12-02 05:20:40|111062.5|111012.5|111066.5|111016.5|111068.9|111018.9|111062.5|111012.5|11
1733116850000|2024-12-02 05:20:50|111068|111018|111066.4|111016.4|111069.2|111019.2|111065.2|111015.2|18
1733116860000|2024-12-02 05:21:00|111064.6|111014.6|111071.7|111021.7|111071.7|111021.7|111064.6|111014.6|14
1733116870000|2024-12-02 05:21:10|111074.1|111024.1|111079.4|111029.4|111079.4|111029.4|111074.1|111024.1|10
1733116880000|2024-12-02 05:21:20|111077.5|111027.5|111077.9|111027.9|111077.9|111027.9|111074.6|111024.6|8
1733116890000|2024-12-02 05:21:30|111077.8|111027.8|111078.4|111028.4|111078.4|111028.4|111077.8|111027.8|5
1733116900000|2024-12-02 05:21:40|111078.5|111028.5|111076.3|111026.3|111079.6|111029.6|111075|111025|11
1733116910000|2024-12-02 05:21:50|111077.5|111027.5|111087.1|111037.1|111093.9|111043.9|111077.5|111027.5|25
1733116920000|2024-12-02 05:22:00|111091.3|111041.3|111092.6|111042.6|111094.1|111044.1|111089.5|111039.5|20
1733116930000|2024-12-02 05:22:10|111092.3|111042.3|111095.1|111045.1|111098.1|111048.1|111091.4|111041.4|13
1733116940000|2024-12-02 05:22:20|111091.1|111041.1|111088.8|111038.8|111095.5|111045.5|111087.9|111037.9|12
1733116950000|2024-12-02 05:22:30|111088.9|111038.9|111088.9|111038.9|111090.6|111040.6|111088.6|111038.6|9
1733116960000|2024-12-02 05:22:40|111084.9|111034.9|111088.3|111038.3|111088.3|111038.3|111084.9|111034.9|2
1733116970000|2024-12-02 05:22:50|111087.5|111037.5|111084.7|111034.7|111087.5|111037.5|111082.2|111032.2|15
1733116980000|2024-12-02 05:23:00|111086.6|111036.6|111081.9|111031.9|111086.6|111036.6|111074.7|111024.7|18
1733116990000|2024-12-02 05:23:10|111080.7|111030.7|111080.6|111030.6|111081.9|111031.9|111080|111030|9
1733117000000|2024-12-02 05:23:20|111082.1|111032.1|111075.8|111025.8|111082.4|111032.4|111075.8|111025.8|10
1733117010000|2024-12-02 05:23:30|111074.1|111024.1|111073.6|111023.6|111074.1|111024.1|111071.7|111021.7|7
1733117020000|2024-12-02 05:23:40|111075.4|111025.4|111075.1|111025.1|111075.4|111025.4|111069.1|111019.1|15
1733117030000|2024-12-02 05:23:50|111073.5|111023.5|111072.4|111022.4|111075|111025|111070.7|111020.7|7
1733117040000|2024-12-02 05:24:00|111070.8|111020.8|111071.2|111021.2|111073.4|111023.4|111067.6|111017.6|12
1733117050000|2024-12-02 05:24:10|111069.7|111019.7|111060.3|111010.3|111069.7|111019.7|111060.3|111010.3|21
1733117060000|2024-12-02 05:24:20|111059.6|111009.6|111052.5|111002.5|111059.6|111009.6|111050.6|111000.6|14
1733117070000|2024-12-02 05:24:30|111051.8|111001.8|111049.3|110999.3|111051.8|111001.8|111049.3|110999.3|9
1733117080000|2024-12-02 05:24:40|111050.4|111000.4|111051.4|111001.4|111058.2|111008.2|111050.4|111000.4|10
1733117090000|2024-12-02 05:24:50|111052.4|111002.4|111054.7|111004.7|111054.7|111004.7|111051.2|111001.2|7
1733117100000|2024-12-02 05:25:00|111054.2|111004.2|111053.7|111003.7|111065.3|111015.3|111052.1|111002.1|18
1733117110000|2024-12-02 05:25:10|111053.5|111003.5|111050.3|111000.3|111053.5|111003.5|111049.9|110999.9|7
1733117120000|2024-12-02 05:25:20|111050|111000|111047|110997|111050.8|111000.8|111045.7|110995.7|7
1733117130000|2024-12-02 05:25:30|111046.4|110996.4|111041.6|110991.6|111047|110997|111041.6|110991.6|11
1733117140000|2024-12-02 05:25:40|111044.3|110994.3|111052.9|111002.9|111054.6|111004.6|111042.1|110992.1|12
1733117150000|2024-12-02 05:25:50|111054.9|111004.9|111052|111002|111054.9|111004.9|111051.8|111001.8|10
1733117160000|2024-12-02 05:26:00|111051.4|111001.4|111059|111009|111062.9|111012.9|111051|111001|13
1733117170000|2024-12-02 05:26:10|111058.5|111008.5|111059.9|111009.9|111059.9|111009.9|111055.6|111005.6|15
1733117180000|2024-12-02 05:26:20|111060.2|111010.2|111054.7|111004.7|111060.4|111010.4|111054.7|111004.7|14
1733117190000|2024-12-02 05:26:30|111054|111004|111053.9|111003.9|111054.3|111004.3|111052.2|111002.2|9
1733117200000|2024-12-02 05:26:40|111054|111004|111051.9|111001.9|111054.9|111004.9|111049.7|110999.7|17
1733117210000|2024-12-02 05:26:50|111052.5|111002.5|111049.6|110999.6|111057|111007|111049.6|110999.6|14
1733117220000|2024-12-02 05:27:00|111052.1|111002.1|111050|111000|111052.1|111002.1|111044|110994|12
1733117230000|2024-12-02 05:27:10|111048.8|110998.8|111023.9|110973.9|111050.7|111000.7|111019.5|110969.5|24
1733117240000|2024-12-02 05:27:20|111020.9|110970.9|111018.1|110968.1|111023.9|110973.9|111018.1|110968.1|11
1733117250000|2024-12-02 05:27:30|111018.2|110968.2|111015.8|110965.8|111020.6|110970.6|111011.1|110961.1|17
1733117260000|2024-12-02 05:27:40|111017.6|110967.6|111013.6|110963.6|111017.6|110967.6|111011.3|110961.3|12
1733117270000|2024-12-02 05:27:50|111011.4|110961.4|111007.4|110957.4|111015.9|110965.9|110998.4|110948.4|40
1733117280000|2024-12-02 05:28:00|111001.8|110951.8|111008.1|110958.1|111010.2|110960.2|111001.6|110951.6|33
1733117290000|2024-12-02 05:28:10|111007.7|110957.7|111004.8|110954.8|111008.7|110958.7|111002.5|110952.5|22
1733117300000|2024-12-02 05:28:20|111004.6|110954.6|110999.2|110949.2|111004.6|110954.6|110991.7|110941.7|24
1733117310000|2024-12-02 05:28:30|110999.1|110949.1|110991.8|110941.8|110999.1|110949.1|110987|110937|25
1733117320000|2024-12-02 05:28:40|110991.9|110941.9|110995.5|110945.5|110995.8|110945.8|110991.9|110941.9|7
1733117330000|2024-12-02 05:28:50|110992.7|110942.7|110993.7|110943.7|110996.9|110946.9|110986|110936|25
1733117340000|2024-12-02 05:29:00|110994.8|110944.8|110992.9|110942.9|110995.8|110945.8|110985.6|110935.6|38
1733117350000|2024-12-02 05:29:10|110995.3|110945.3|110992.8|110942.8|110995.5|110945.5|110987|110937|58
1733117360000|2024-12-02 05:29:20|110990.6|110940.6|110988.3|110938.3|110990.6|110940.6|110985.8|110935.8|21
1733117370000|2024-12-02 05:29:30|110986.1|110936.1|110986.5|110936.5|110988.7|110938.7|110986.1|110936.1|12
1733117380000|2024-12-02 05:29:40|110988.5|110938.5|110990.7|110940.7|110991.8|110941.8|110985.4|110935.4|25
1733117390000|2024-12-02 05:29:50|110988.9|110938.9|110988.3|110938.3|110996.9|110946.9|110985.5|110935.5|39
1733117400000|2024-12-02 05:30:00|110987.9|110937.9|110999.1|110949.1|111045.9|110958.9|110987.9|110919.5|26
1733117410000|2024-12-02 05:30:10|110998.3|110948.3|110988.5|110938.5|110999.8|110949.8|110985.8|110935.8|29
1733117420000|2024-12-02 05:30:20|110991.3|110941.3|110987.6|110937.6|110992.9|110942.9|110985.5|110935.5|18
1733117430000|2024-12-02 05:30:30|110985.8|110935.8|110990.3|110940.3|110992.1|110942.1|110978.6|110928.6|40
1733117440000|2024-12-02 05:30:40|110995.6|110945.6|110991.8|110941.8|110995.6|110945.6|110985.2|110935.2|45
1733117450000|2024-12-02 05:30:50|110995.2|110945.2|110989.6|110939.6|110995.5|110945.5|110985.9|110935.9|60
1733117460000|2024-12-02 05:31:00|110991.6|110941.6|110988.8|110938.8|110996.4|110946.4|110986.1|110936.1|53
1733117470000|2024-12-02 05:31:10|110993.3|110943.3|110992.1|110942.1|110997.6|110947.6|110987.8|110937.8|40
1733117480000|2024-12-02 05:31:20|110992.5|110942.5|110989.4|110939.4|110993.2|110943.2|110987.6|110937.6|17
1733117490000|2024-12-02 05:31:30|110986.3|110936.3|110989.5|110939.5|110993.3|110943.3|110986.3|110936.3|8
1733117500000|2024-12-02 05:31:40|110994.1|110944.1|110985.6|110935.6|110994.1|110944.1|110985.5|110935.5|11
1733117510000|2024-12-02 05:31:50|110983.9|110933.9|110985.2|110935.2|110987.5|110937.5|110983.9|110933.9|8
1733117520000|2024-12-02 05:32:00|110985|110935|110986.1|110936.1|110989.7|110939.7|110983.6|110933.6|32
1733117530000|2024-12-02 05:32:10|110984.1|110934.1|110985.6|110935.6|110988.8|110938.8|110984.1|110934.1|10
1733117540000|2024-12-02 05:32:20|110988.8|110938.8|110984.2|110934.2|110988.8|110938.8|110983.8|110933.8|20
1733117550000|2024-12-02 05:32:30|110987.2|110937.2|110984.1|110934.1|110989.6|110939.6|110984.1|110934.1|13
1733117560000|2024-12-02 05:32:40|110987.1|110937.1|110987.1|110937.1|110994.5|110944.5|110985.7|110935.7|53
1733117570000|2024-12-02 05:32:50|110990.1|110940.1|110990.6|110940.6|111002.8|110952.8|110986.3|110936.3|34
1733117580000|2024-12-02 05:33:00|110990.9|110940.9|110988.1|110938.1|110991.1|110941.1|110984.1|110934.1|46
1733117590000|2024-12-02 05:33:10|110988.6|110938.6|110989.1|110939.1|110991.3|110941.3|110986|110936|35
1733117600000|2024-12-02 05:33:20|110991.1|110941.1|110987.4|110937.4|110991.3|110941.3|110985.3|110935.3|45
1733117610000|2024-12-02 05:33:30|110988.2|110938.2|110988.4|110938.4|110989.9|110939.9|110985|110935|17
1733117620000|2024-12-02 05:33:40|110986.4|110936.4|110989.1|110939.1|110989.1|110939.1|110986.4|110936.4|5
1733117630000|2024-12-02 05:33:50|110991.5|110941.5|110988.9|110938.9|110991.5|110941.5|110988.9|110938.9|2
1733117640000|2024-12-02 05:34:00|110990.9|110940.9|110980.9|110930.9|110990.9|110940.9|110979.4|110929.4|28
1733117650000|2024-12-02 05:34:10|110980.6|110930.6|110983.5|110933.5|110986.5|110936.5|110980.6|110930.6|7
1733117660000|2024-12-02 05:34:20|110983.6|110933.6|110993.1|110943.1|110993.8|110943.8|110983.4|110933.4|8
1733117670000|2024-12-02 05:34:30|110993.5|110943.5|111001.6|110951.6|111006|110956|110993.4|110943.4|9
1733117680000|2024-12-02 05:34:40|110999.9|110949.9|110995.5|110945.5|110999.9|110949.9|110995.5|110945.5|14
1733117690000|2024-12-02 05:34:50|110993.2|110943.2|110997|110947|111003.5|110953.5|110992.8|110942.8|14
1733117700000|2024-12-02 05:35:00|110996.6|110946.6|111000.8|110950.8|111000.9|110950.9|110996.6|110946.6|10
1733117710000|2024-12-02 05:35:10|111001.7|110951.7|111000.9|110950.9|111006.1|110956.1|111000.1|110950.1|13
1733117720000|2024-12-02 05:35:20|110998.6|110948.6|110974.5|110924.5|110998.6|110948.6|110972.7|110922.7|33
1733117730000|2024-12-02 05:35:30|110972.9|110922.9|110969.6|110919.6|110976.6|110926.6|110967.4|110917.4|19
1733117740000|2024-12-02 05:35:40|110969.7|110919.7|110967.5|110917.5|110975|110925|110965.4|110915.4|16
1733117750000|2024-12-02 05:35:50|110966.3|110916.3|110959.5|110909.5|110966.3|110916.3|110950.8|110900.8|18
1733117760000|2024-12-02 05:36:00|110959|110909|110955.8|110905.8|110959.3|110909.3|110952|110902|12
1733117770000|2024-12-02 05:36:10|110957.3|110907.3|110954.9|110904.9|110958.5|110908.5|110954.8|110904.8|10
1733117780000|2024-12-02 05:36:20|110955.6|110905.6|110954.9|110904.9|110955.6|110905.6|110954.2|110904.2|5
1733117790000|2024-12-02 05:36:30|110956.9|110906.9|110955.6|110905.6|110956.9|110906.9|110954.9|110904.9|3
1733117800000|2024-12-02 05:36:40|110955.5|110905.5|110950.4|110900.4|110955.6|110905.6|110950.4|110900.4|9
1733117810000|2024-12-02 05:36:50|110948.6|110898.6|110955.6|110905.6|110961.9|110911.9|110943.7|110893.7|21
1733117820000|2024-12-02 05:37:00|110955.3|110905.3|110960.2|110910.2|110969.7|110919.7|110954.4|110904.4|22
1733117830000|2024-12-02 05:37:10|110959.5|110909.5|110954.2|110904.2|110959.5|110909.5|110954.2|110904.2|11
1733117840000|2024-12-02 05:37:20|110954.3|110904.3|110953.5|110903.5|110966.7|110916.7|110945.7|110895.7|22
1733117850000|2024-12-02 05:37:30|110954.4|110904.4|110956.6|110906.6|110963.3|110913.3|110952.6|110902.6|14
1733117860000|2024-12-02 05:37:40|110956.9|110906.9|110951.9|110901.9|110956.9|110906.9|110950.9|110900.9|12
1733117870000|2024-12-02 05:37:50|110950.2|110900.2|110948.3|110898.3|110959.4|110909.4|110948.3|110898.3|38
1733117880000|2024-12-02 05:38:00|110949.6|110899.6|110955.9|110905.9|110959.3|110909.3|110944.2|110894.2|38
1733117890000|2024-12-02 05:38:10|110954.4|110904.4|110958.9|110908.9|110958.9|110908.9|110951.3|110901.3|28
1733117900000|2024-12-02 05:38:20|110957.2|110907.2|110953.6|110903.6|110957.2|110907.2|110953.4|110903.4|10
1733117910000|2024-12-02 05:38:30|110955|110905|110953.3|110903.3|110966.3|110916.3|110953.1|110903.1|43
1733117920000|2024-12-02 05:38:40|110951.9|110901.9|110945.2|110895.2|110951.9|110901.9|110945.2|110895.2|13
1733117930000|2024-12-02 05:38:50|110945.1|110895.1|110946.6|110896.6|110946.7|110896.7|110945|110895|8
1733117940000|2024-12-02 05:39:00|110946.7|110896.7|110950.3|110900.3|110953.2|110903.2|110944.7|110894.7|38
1733117950000|2024-12-02 05:39:10|110951.9|110901.9|110947.6|110897.6|110954.1|110904.1|110944.5|110894.5|27
1733117960000|2024-12-02 05:39:20|110946|110896|110947.3|110897.3|110954.3|110904.3|110944.3|110894.3|22
1733117970000|2024-12-02 05:39:30|110947.2|110897.2|110947|110897|110953.8|110903.8|110944.6|110894.6|37
1733117980000|2024-12-02 05:39:40|110947.1|110897.1|110947.9|110897.9|110947.9|110897.9|110946.6|110896.6|8
1733117990000|2024-12-02 05:39:50|110946.2|110896.2|110938.6|110888.6|110947.9|110897.9|110937.7|110887.7|26
1733118000000|2024-12-02 05:40:00|110942.7|110892.7|110946.6|110896.6|110953.1|110903.1|110939.2|110889.2|41
1733118010000|2024-12-02 05:40:10|110948.1|110898.1|110936.5|110886.5|110948.1|110898.1|110933.9|110883.9|22
1733118020000|2024-12-02 05:40:20|110934|110884|110935.5|110885.5|110939.6|110889.6|110934|110884|25
1733118030000|2024-12-02 05:40:30|110938.4|110888.4|110938.9|110888.9|110938.9|110888.9|110935.3|110885.3|13
1733118040000|2024-12-02 05:40:40|110935.9|110885.9|110936.3|110886.3|110939.8|110889.8|110934.8|110884.8|9
1733118050000|2024-12-02 05:40:50|110936.7|110886.7|110944.3|110894.3|110949.6|110899.6|110936.7|110886.7|28
1733118060000|2024-12-02 05:41:00|110945.9|110895.9|110953.3|110903.3|110954.8|110904.8|110944.3|110894.3|28
1733118070000|2024-12-02 05:41:10|110954.6|110904.6|110947.8|110897.8|110955.1|110905.1|110944.8|110894.8|46
1733118080000|2024-12-02 05:41:20|110948.3|110898.3|110944|110894|110949|110899|110944|110894|13
1733118090000|2024-12-02 05:41:30|110944.4|110894.4|110947.9|110897.9|110950.8|110900.8|110940.3|110890.3|23
1733118100000|2024-12-02 05:41:40|110946.8|110896.8|110944.9|110894.9|110947.6|110897.6|110943.3|110893.3|24
1733118110000|2024-12-02 05:41:50|110944.1|110894.1|110944.5|110894.5|110949|110899|110942.3|110892.3|22
1733118120000|2024-12-02 05:42:00|110944.3|110894.3|110937.6|110887.6|110946.8|110896.8|110936.9|110886.9|20
1733118130000|2024-12-02 05:42:10|110933.7|110883.7|110935.9|110885.9|110937.8|110887.8|110933|110883|14
1733118140000|2024-12-02 05:42:20|110936.2|110886.2|110931|110881|110939.4|110889.4|110931|110881|16
1733118150000|2024-12-02 05:42:30|110931.4|110881.4|110931.9|110881.9|110934.4|110884.4|110930.2|110880.2|17
1733118160000|2024-12-02 05:42:40|110931.3|110881.3|110929|110879|110934.1|110884.1|110927.5|110877.5|16
1733118170000|2024-12-02 05:42:50|110930.9|110880.9|110929.1|110879.1|110931.8|110881.8|110929|110879|10
1733118180000|2024-12-02 05:43:00|110928.9|110878.9|110924.1|110874.1|110928.9|110878.9|110924.1|110874.1|6
1733118190000|2024-12-02 05:43:10|110924.2|110874.2|110922.7|110872.7|110926|110876|110922.7|110872.7|5
1733118200000|2024-12-02 05:43:20|110917.4|110867.4|110908.9|110858.9|110920.6|110870.6|110908.9|110858.9|24
1733118210000|2024-12-02 05:43:30|110911.9|110861.9|110911.3|110861.3|110912.1|110862.1|110909.1|110859.1|16
1733118220000|2024-12-02 05:43:40|110909.8|110859.8|110908|110858|110909.8|110859.8|110908|110858|5
1733118230000|2024-12-02 05:43:50|110908.2|110858.2|110908.9|110858.9|110912.4|110862.4|110908.2|110858.2|5
1733118240000|2024-12-02 05:44:00|110911.5|110861.5|110916.6|110866.6|110916.6|110866.6|110905.9|110855.9|22
1733118250000|2024-12-02 05:44:10|110917.5|110867.5|110925.2|110875.2|110926.6|110876.6|110916.9|110866.9|22
1733118260000|2024-12-02 05:44:20|110924.5|110874.5|110925.1|110875.1|110925.3|110875.3|110922.6|110872.6|9
1733118270000|2024-12-02 05:44:30|110923.3|110873.3|110917.5|110867.5|110923.3|110873.3|110917.5|110867.5|11
1733118280000|2024-12-02 05:44:40|110919|110869|110923.5|110873.5|110925|110875|110915.9|110865.9|19
1733118290000|2024-12-02 05:44:50|110923.4|110873.4|110925.1|110875.1|110927.4|110877.4|110923.4|110873.4|11
1733118300000|2024-12-02 05:45:00|110923|110873|110925.4|110875.4|110925.7|110875.7|110921.3|110871.3|10
1733118310000|2024-12-02 05:45:10|110925.3|110875.3|110923|110873|110926.2|110876.2|110921.2|110871.2|11
1733118320000|2024-12-02 05:45:20|110921.2|110871.2|110924.4|110874.4|110924.4|110874.4|110919.7|110869.7|8
1733118330000|2024-12-02 05:45:30|110925.1|110875.1|110925.4|110875.4|110936.6|110886.6|110921.7|110871.7|17
1733118340000|2024-12-02 05:45:40|110924.8|110874.8|110919.8|110869.8|110924.8|110874.8|110919.3|110869.3|10
1733118350000|2024-12-02 05:45:50|110920.9|110870.9|110920.6|110870.6|110922.8|110872.8|110920.6|110870.6|7
1733118360000|2024-12-02 05:46:00|110918.8|110868.8|110932|110882|110933.5|110883.5|110918.8|110868.8|13
1733118370000|2024-12-02 05:46:10|110932.2|110882.2|110937.3|110887.3|110938.2|110888.2|110930.8|110880.8|24
1733118380000|2024-12-02 05:46:20|110938.1|110888.1|110936.3|110886.3|110938.7|110888.7|110935.7|110885.7|6
1733118390000|2024-12-02 05:46:30|110935|110885|110933.2|110883.2|110938.3|110888.3|110933.2|110883.2|17
1733118400000|2024-12-02 05:46:40|110935.4|110885.4|110938.3|110888.3|110939.2|110889.2|110935|110885|12
1733118410000|2024-12-02 05:46:50|110939|110889|110946.1|110896.1|110947.6|110897.6|110939|110889|7
1733118420000|2024-12-02 05:47:00|110938.8|110888.8|110931|110881|110942.7|110892.7|110931|110881|22
1733118430000|2024-12-02 05:47:10|110929.8|110879.8|110932.1|110882.1|110932.1|110882.1|110924.8|110874.8|13
1733118440000|2024-12-02 05:47:20|110932.4|110882.4|110926.6|110876.6|110932.4|110882.4|110925.7|110875.7|9
1733118450000|2024-12-02 05:47:30|110925.1|110875.1|110919.2|110869.2|110925.1|110875.1|110914.6|110864.6|16
1733118460000|2024-12-02 05:47:40|110920|110870|110920.1|110870.1|110921.4|110871.4|110919.5|110869.5|8
1733118470000|2024-12-02 05:47:50|110918.9|110868.9|110919.6|110869.6|110919.6|110869.6|110917.7|110867.7|4
1733118480000|2024-12-02 05:48:00|110920.7|110870.7|110916.3|110866.3|110922.8|110872.8|110915.2|110865.2|15
1733118490000|2024-12-02 05:48:10|110916.4|110866.4|110910.2|110860.2|110916.4|110866.4|110908.8|110858.8|11
1733118500000|2024-12-02 05:48:20|110911.5|110861.5|110907.3|110857.3|110915.7|110865.7|110905.3|110855.3|19
1733118510000|2024-12-02 05:48:30|110908.9|110858.9|110905.9|110855.9|110909.6|110859.6|110905.9|110855.9|8
1733118520000|2024-12-02 05:48:40|110906.6|110856.6|110921.3|110871.3|110925.4|110875.4|110905.4|110855.4|29
1733118530000|2024-12-02 05:48:50|110923.7|110873.7|110925.1|110875.1|110926.4|110876.4|110921|110871|13
1733118540000|2024-12-02 05:49:00|110927.1|110877.1|110923.8|110873.8|110929.6|110879.6|110921.6|110871.6|9
1733118550000|2024-12-02 05:49:10|110925.2|110875.2|110925.9|110875.9|110925.9|110875.9|110925.2|110875.2|3
1733118560000|2024-12-02 05:49:20|110924.3|110874.3|110921.8|110871.8|110925.9|110875.9|110918.9|110868.9|10
1733118570000|2024-12-02 05:49:30|110922.3|110872.3|110927.5|110877.5|110927.5|110877.5|110921.3|110871.3|11
1733118580000|2024-12-02 05:49:40|110928.2|110878.2|110921.6|110871.6|110928.2|110878.2|110921.6|110871.6|3
1733118590000|2024-12-02 05:49:50|110922|110872|110924.5|110874.5|110924.7|110874.7|110921.8|110871.8|8
1733118600000|2024-12-02 05:50:00|110924.4|110874.4|110925.5|110875.5|110928.4|110878.4|110914|110864|23
1733118610000|2024-12-02 05:50:10|110925.6|110875.6|110921.7|110871.7|110928.8|110878.8|110921.7|110871.7|9
1733118620000|2024-12-02 05:50:20|110923|110873|110923.6|110873.6|110926.2|110876.2|110923|110873|8
1733118630000|2024-12-02 05:50:30|110924.9|110874.9|110924.2|110874.2|110926.7|110876.7|110923.3|110873.3|5
1733118640000|2024-12-02 05:50:40|110923.9|110873.9|110912.8|110862.8|110923.9|110873.9|110912.4|110862.4|17
1733118650000|2024-12-02 05:50:50|110915.2|110865.2|110901.1|110851.1|110915.2|110865.2|110900|110850|20
1733118660000|2024-12-02 05:51:00|110901.6|110851.6|110900|110850|110902.7|110852.7|110895.2|110845.2|13
1733118670000|2024-12-02 05:51:10|110899.1|110849.1|110900.8|110850.8|110901.6|110851.6|110896.3|110846.3|18
1733118680000|2024-12-02 05:51:20|110900.9|110850.9|110898.1|110848.1|110900.9|110850.9|110895.9|110845.9|12
1733118690000|2024-12-02 05:51:30|110898.6|110848.6|110898.2|110848.2|110900.3|110850.3|110898.2|110848.2|5
1733118700000|2024-12-02 05:51:40|110899.7|110849.7|110902.7|110852.7|110904.3|110854.3|110899.6|110849.6|17
1733118710000|2024-12-02 05:51:50|110901.2|110851.2|110890.6|110840.6|110903.1|110853.1|110890.6|110840.6|17
1733118720000|2024-12-02 05:52:00|110891|110841|110872.2|110822.2|110891.7|110841.7|110867.8|110817.8|33
1733118730000|2024-12-02 05:52:10|110872.3|110822.3|110878.2|110828.2|110878.9|110828.9|110872.2|110822.2|16
1733118740000|2024-12-02 05:52:20|110879.1|110829.1|110869.3|110819.3|110879.1|110829.1|110869.3|110819.3|15
1733118750000|2024-12-02 05:52:30|110868.1|110818.1|110865.4|110815.4|110876.3|110826.3|110864|110814|22
1733118760000|2024-12-02 05:52:40|110865.9|110815.9|110865.6|110815.6|110869.1|110819.1|110865.4|110815.4|14
1733118770000|2024-12-02 05:52:50|110867|110817|110876.7|110826.7|110878.4|110828.4|110867|110817|24
1733118780000|2024-12-02 05:53:00|110870.9|110820.9|110879.1|110829.1|110883.8|110833.8|110870.9|110820.9|41
1733118790000|2024-12-02 05:53:10|110881|110831|110892.7|110842.7|110897.9|110847.9|110875.1|110825.1|50
1733118800000|2024-12-02 05:53:20|110889.9|110839.9|110886.5|110836.5|110891.9|110841.9|110886|110836|29
1733118810000|2024-12-02 05:53:30|110887.7|110837.7|110891.6|110841.6|110891.9|110841.9|110886.1|110836.1|29
1733118820000|2024-12-02 05:53:40|110888.8|110838.8|110889.9|110839.9|110895|110845|110888|110838|43
1733118830000|2024-12-02 05:53:50|110891.3|110841.3|110891.7|110841.7|110894.4|110844.4|110888.2|110838.2|29
1733118840000|2024-12-02 05:54:00|110891.9|110841.9|110891.3|110841.3|110896.1|110846.1|110887.1|110837.1|28
1733118850000|2024-12-02 05:54:10|110894.7|110844.7|110895.5|110845.5|110895.9|110845.9|110887.4|110837.4|48
1733118860000|2024-12-02 05:54:20|110897.9|110847.9|110899|110849|110900.7|110850.7|110896.2|110846.2|15
1733118870000|2024-12-02 05:54:30|110900.7|110850.7|110900.1|110850.1|110903.3|110853.3|110899|110849|20
1733118880000|2024-12-02 05:54:40|110898.6|110848.6|110893.7|110843.7|110899.6|110849.6|110892.1|110842.1|8
1733118890000|2024-12-02 05:54:50|110887|110837|110896.3|110846.3|110899.1|110849.1|110884.1|110834.1|23
1733118900000|2024-12-02 05:55:00|110897.7|110847.7|110903|110853|110904.4|110854.4|110897.7|110847.7|14
1733118910000|2024-12-02 05:55:10|110903.3|110853.3|110902.5|110852.5|110903.3|110853.3|110901.9|110851.9|4
1733118920000|2024-12-02 05:55:20|110902|110852|110905.8|110855.8|110905.8|110855.8|110890.3|110840.3|19
1733118930000|2024-12-02 05:55:30|110904.6|110854.6|110916.9|110866.9|110917.6|110867.6|110902.9|110852.9|18
1733118940000|2024-12-02 05:55:40|110920.4|110870.4|110918.7|110868.7|110920.4|110870.4|110916.8|110866.8|20
1733118950000|2024-12-02 05:55:50|110922.5|110872.5|110926.7|110876.7|110926.7|110876.7|110922|110872|19
1733118960000|2024-12-02 05:56:00|110927.3|110877.3|110921.7|110871.7|110930.1|110880.1|110920.8|110870.8|19
1733118970000|2024-12-02 05:56:10|110921.8|110871.8|110920.2|110870.2|110922.8|110872.8|110918.4|110868.4|10
1733118980000|2024-12-02 05:56:20|110920.1|110870.1|110916.5|110866.5|110921.8|110871.8|110914.8|110864.8|25
1733118990000|2024-12-02 05:56:30|110915.2|110865.2|110921|110871|110927.7|110877.7|110910.5|110860.5|32
1733119000000|2024-12-02 05:56:40|110919.6|110869.6|110915.9|110865.9|110923.3|110873.3|110915.2|110865.2|30
1733119010000|2024-12-02 05:56:50|110914.9|110864.9|110916.6|110866.6|110917.8|110867.8|110912.9|110862.9|29
1733119020000|2024-12-02 05:57:00|110919|110869|110918.1|110868.1|110926|110876|110918.1|110868.1|34
1733119030000|2024-12-02 05:57:10|110916.4|110866.4|110938.6|110888.6|110941.5|110891.5|110916.4|110866.4|40
1733119040000|2024-12-02 05:57:20|110941.9|110891.9|110952.5|110902.5|110952.5|110902.5|110937.1|110887.1|35
1733119050000|2024-12-02 05:57:30|110954.1|110904.1|110953.4|110903.4|110954.9|110904.9|110950.1|110900.1|19
1733119060000|2024-12-02 05:57:40|110952.4|110902.4|110954.1|110904.1|110955.5|110905.5|110952.2|110902.2|16
1733119070000|2024-12-02 05:57:50|110954.3|110904.3|110961|110911|110962.4|110912.4|110954.2|110904.2|15
1733119080000|2024-12-02 05:58:00|110961.5|110911.5|110956|110906|110962.8|110912.8|110956|110906|20
1733119090000|2024-12-02 05:58:10|110956.5|110906.5|110956.8|110906.8|110958.4|110908.4|110955.8|110905.8|10
1733119100000|2024-12-02 05:58:20|110950.4|110900.4|110953.7|110903.7|110955.6|110905.6|110950.4|110900.4|13
1733119110000|2024-12-02 05:58:30|110953.9|110903.9|110955.1|110905.1|110955.8|110905.8|110953.9|110903.9|4
1733119120000|2024-12-02 05:58:40|110956.6|110906.6|110951.5|110901.5|110959.4|110909.4|110949.8|110899.8|21
1733119130000|2024-12-02 05:58:50|110953|110903|110953.1|110903.1|110956.9|110906.9|110945.2|110895.2|18
1733119140000|2024-12-02 05:59:00|110954|110904|110951.2|110901.2|110960.9|110910.9|110944.8|110894.8|42
1733119150000|2024-12-02 05:59:10|110952.5|110902.5|110945|110895|110954.7|110904.7|110940.9|110890.9|35
1733119160000|2024-12-02 05:59:20|110942.9|110892.9|110957.4|110907.4|110963.8|110913.8|110938.4|110888.4|44
1733119170000|2024-12-02 05:59:30|110959.6|110909.6|110951.8|110901.8|110965|110915|110951.3|110901.3|17
1733119180000|2024-12-02 05:59:40|110952.8|110902.8|110951.5|110901.5|110953.3|110903.3|110951.5|110901.5|5
1733119190000|2024-12-02 05:59:50|110951.3|110901.3|110989.4|110858.1|110989.4|110901.3|110946|110858.1|15
1733119200000|2024-12-02 06:00:00|110986|110860.3|110957|110907|110988.5|110909.2|110950.7|110860.3|23
1733119210000|2024-12-02 06:00:10|110957.2|110907.2|110952.9|110902.9|110959.7|110909.7|110946.8|110896.8|30
1733119220000|2024-12-02 06:00:20|110954.5|110904.5|110953.9|110903.9|110955.9|110905.9|110952.6|110902.6|20
1733119230000|2024-12-02 06:00:30|110954.7|110904.7|110953|110903|110956.9|110906.9|110952|110902|14
1733119240000|2024-12-02 06:00:40|110955.4|110905.4|110949.3|110899.3|110959.4|110909.4|110949.3|110899.3|28
1733119250000|2024-12-02 06:00:50|110953.2|110903.2|110956.5|110906.5|110958.9|110908.9|110951|110901|14
1733119260000|2024-12-02 06:01:00|110958.5|110908.5|110956.4|110906.4|110959.5|110909.5|110954.2|110904.2|17
1733119270000|2024-12-02 06:01:10|110957|110907|110948.7|110898.7|110961|110911|110948.6|110898.6|25
1733119280000|2024-12-02 06:01:20|110947|110897|110954.8|110904.8|110955.3|110905.3|110946.6|110896.6|12
1733119290000|2024-12-02 06:01:30|110955.4|110905.4|110955|110905|110955.4|110905.4|110953.1|110903.1|6
1733119300000|2024-12-02 06:01:40|110954.7|110904.7|110958.2|110908.2|110958.8|110908.8|110954|110904|12
1733119310000|2024-12-02 06:01:50|110957.7|110907.7|110962.6|110912.6|110964.7|110914.7|110957.7|110907.7|10
1733119320000|2024-12-02 06:02:00|110961.8|110911.8|110960|110910|110962|110912|110960|110910|5
1733119330000|2024-12-02 06:02:10|110959.6|110909.6|110952.9|110902.9|110959.6|110909.6|110952.7|110902.7|14
1733119340000|2024-12-02 06:02:20|110952.4|110902.4|110929.7|110879.7|110952.4|110902.4|110928.7|110878.7|28
1733119350000|2024-12-02 06:02:30|110930.2|110880.2|110930|110880|110936|110886|110928.5|110878.5|38
1733119360000|2024-12-02 06:02:40|110931.9|110881.9|110927|110877|110932.4|110882.4|110927|110877|30
1733119370000|2024-12-02 06:02:50|110929.4|110879.4|110925.9|110875.9|110930.5|110880.5|110921.6|110871.6|41
1733119380000|2024-12-02 06:03:00|110927.5|110877.5|110926|110876|110927.8|110877.8|110925.1|110875.1|11
1733119390000|2024-12-02 06:03:10|110928.1|110878.1|110934.6|110884.6|110936.2|110886.2|110928.1|110878.1|25
1733119400000|2024-12-02 06:03:20|110937.2|110887.2|110937|110887|110938.7|110888.7|110934.2|110884.2|26
1733119410000|2024-12-02 06:03:30|110936.9|110886.9|110934.7|110884.7|110937.1|110887.1|110931.7|110881.7|20
1733119420000|2024-12-02 06:03:40|110937.5|110887.5|110927.6|110877.6|110937.5|110887.5|110917.8|110867.8|39
1733119430000|2024-12-02 06:03:50|110929.9|110879.9|110927.7|110877.7|110933.6|110883.6|110927.2|110877.2|25
1733119440000|2024-12-02 06:04:00|110928.1|110878.1|110928|110878|110938.1|110888.1|110927.9|110877.9|41
1733119450000|2024-12-02 06:04:10|110930.1|110880.1|110933.3|110883.3|110934|110884|110930.1|110880.1|9
1733119460000|2024-12-02 06:04:20|110931.8|110881.8|110930.8|110880.8|110933.2|110883.2|110929.3|110879.3|11
1733119470000|2024-12-02 06:04:30|110932.5|110882.5|110928.3|110878.3|110934.7|110884.7|110926.1|110876.1|13
1733119480000|2024-12-02 06:04:40|110929.6|110879.6|110929.3|110879.3|110931.6|110881.6|110925.6|110875.6|17
1733119490000|2024-12-02 06:04:50|110930.3|110880.3|110911.9|110861.9|110935.3|110885.3|110910.9|110860.9|15
1733119500000|2024-12-02 06:05:00|110909.1|110859.1|110902.7|110852.7|110909.1|110859.1|110902.7|110852.7|17
1733119510000|2024-12-02 06:05:10|110904.9|110854.9|110903.4|110853.4|110907.3|110857.3|110890.9|110840.9|21
1733119520000|2024-12-02 06:05:20|110903.7|110853.7|110905.5|110855.5|110909.1|110859.1|110900.7|110850.7|26
1733119530000|2024-12-02 06:05:30|110904.3|110854.3|110902|110852|110907.5|110857.5|110898|110848|19
1733119540000|2024-12-02 06:05:40|110899.5|110849.5|110901.9|110851.9|110907.1|110857.1|110898.3|110848.3|20
1733119550000|2024-12-02 06:05:50|110902.7|110852.7|110902|110852|110903.2|110853.2|110900.1|110850.1|14
1733119560000|2024-12-02 06:06:00|110907.3|110857.3|110906.7|110856.7|110909.9|110859.9|110901.4|110851.4|16
1733119570000|2024-12-02 06:06:10|110907.5|110857.5|110898.7|110848.7|110908.3|110858.3|110895.7|110845.7|18
1733119580000|2024-12-02 06:06:20|110899.8|110849.8|110901.5|110851.5|110904|110854|110898.3|110848.3|19
1733119590000|2024-12-02 06:06:30|110902.3|110852.3|110906|110856|110908.4|110858.4|110902|110852|14
1733119600000|2024-12-02 06:06:40|110911|110861|110895.5|110845.5|110911.1|110861.1|110894.4|110844.4|19
1733119610000|2024-12-02 06:06:50|110901.7|110851.7|110901.7|110851.7|110903.4|110853.4|110899|110849|22
1733119620000|2024-12-02 06:07:00|110900.7|110850.7|110906.5|110856.5|110908.1|110858.1|110900.7|110850.7|13
1733119630000|2024-12-02 06:07:10|110909.5|110859.5|110914.8|110864.8|110914.8|110864.8|110900.3|110850.3|22
1733119640000|2024-12-02 06:07:20|110909.6|110859.6|110916.9|110866.9|110917.5|110867.5|110908|110858|27
1733119650000|2024-12-02 06:07:30|110914.2|110864.2|110932.6|110882.6|110935.4|110885.4|110914.2|110864.2|38
1733119660000|2024-12-02 06:07:40|110930.5|110880.5|110939.2|110889.2|110942.8|110892.8|110930.5|110880.5|36
1733119670000|2024-12-02 06:07:50|110941.2|110891.2|110938.8|110888.8|110941.2|110891.2|110936|110886|18
1733119680000|2024-12-02 06:08:00|110942.2|110892.2|110938.5|110888.5|110943.1|110893.1|110935.2|110885.2|21
1733119690000|2024-12-02 06:08:10|110938.1|110888.1|110934.8|110884.8|110941.1|110891.1|110924.8|110874.8|28
1733119700000|2024-12-02 06:08:20|110936.6|110886.6|110934|110884|110936.9|110886.9|110932.1|110882.1|19
1733119710000|2024-12-02 06:08:30|110934.5|110884.5|110930.8|110880.8|110936.6|110886.6|110923.2|110873.2|16
1733119720000|2024-12-02 06:08:40|110936.1|110886.1|110932.2|110882.2|110936.2|110886.2|110925.3|110875.3|15
1733119730000|2024-12-02 06:08:50|110930.5|110880.5|110928.2|110878.2|110933.2|110883.2|110925.2|110875.2|18
1733119740000|2024-12-02 06:09:00|110928.9|110878.9|110933|110883|110933|110883|110925.5|110875.5|12
1733119750000|2024-12-02 06:09:10|110930.8|110880.8|110929.5|110879.5|110932.6|110882.6|110928|110878|20
1733119760000|2024-12-02 06:09:20|110928|110878|110931.8|110881.8|110935.1|110885.1|110925.9|110875.9|20
1733119770000|2024-12-02 06:09:30|110930.9|110880.9|110929.6|110879.6|110931.7|110881.7|110929|110879|9
1733119780000|2024-12-02 06:09:40|110927.1|110877.1|110928.7|110878.7|110930.9|110880.9|110923.2|110873.2|10
1733119790000|2024-12-02 06:09:50|110931.9|110881.9|110923.7|110873.7|110931.9|110881.9|110918.5|110868.5|17
1733119800000|2024-12-02 06:10:00|110925.7|110875.7|110924.7|110874.7|110927.1|110877.1|110921.2|110871.2|18
1733119810000|2024-12-02 06:10:10|110925.2|110875.2|110929.7|110879.7|110929.7|110879.7|110924.1|110874.1|12
1733119820000|2024-12-02 06:10:20|110927.2|110877.2|110930.2|110880.2|110930.2|110880.2|110919.8|110869.8|16
1733119830000|2024-12-02 06:10:30|110931.2|110881.2|110926|110876|110931.2|110881.2|110924.1|110874.1|9
1733119840000|2024-12-02 06:10:40|110926.5|110876.5|110923.9|110873.9|110928.7|110878.7|110920.1|110870.1|12
1733119850000|2024-12-02 06:10:50|110922.6|110872.6|110925.9|110875.9|110928.5|110878.5|110922|110872|27
1733119860000|2024-12-02 06:11:00|110924.9|110874.9|110893.1|110843.1|110925.4|110875.4|110889.8|110839.8|25
1733119870000|2024-12-02 06:11:10|110891.5|110841.5|110883|110833|110896.4|110846.4|110877.8|110827.8|46
1733119880000|2024-12-02 06:11:20|110882.2|110832.2|110891.6|110841.6|110895|110845|110882.2|110832.2|21
1733119890000|2024-12-02 06:11:30|110891.2|110841.2|110892.1|110842.1|110894.9|110844.9|110877.6|110827.6|35
1733119900000|2024-12-02 06:11:40|110890.6|110840.6|110850.3|110800.3|110890.6|110840.6|110849.3|110799.3|33
1733119910000|2024-12-02 06:11:50|110846.3|110796.3|110849.7|110799.7|110852.6|110802.6|110845|110795|16
1733119920000|2024-12-02 06:12:00|110851.3|110801.3|110865.9|110815.9|110870.2|110820.2|110851.1|110801.1|24
1733119930000|2024-12-02 06:12:10|110867.5|110817.5|110872.1|110822.1|110874.6|110824.6|110867.5|110817.5|27
1733119940000|2024-12-02 06:12:20|110868.4|110818.4|110867.9|110817.9|110875|110825|110867.9|110817.9|26
1733119950000|2024-12-02 06:12:30|110869.2|110819.2|110869.2|110819.2|110876|110826|110869|110819|13
1733119960000|2024-12-02 06:12:40|110873.2|110823.2|110864.1|110814.1|110873.2|110823.2|110861.7|110811.7|24
1733119970000|2024-12-02 06:12:50|110862.3|110812.3|110866.1|110816.1|110872.8|110822.8|110862.3|110812.3|34
1733119980000|2024-12-02 06:13:00|110867.1|110817.1|110865.2|110815.2|110869.4|110819.4|110862.8|110812.8|19
1733119990000|2024-12-02 06:13:10|110866.5|110816.5|110876.3|110826.3|110885|110835|110864.3|110814.3|46
1733120000000|2024-12-02 06:13:20|110881.1|110831.1|110884.3|110834.3|110884.3|110834.3|110875.8|110825.8|23
1733120010000|2024-12-02 06:13:30|110884.5|110834.5|110881.1|110831.1|110884.5|110834.5|110873.9|110823.9|16
1733120020000|2024-12-02 06:13:40|110875.3|110825.3|110879.8|110829.8|110880|110830|110874.5|110824.5|15
1733120030000|2024-12-02 06:13:50|110874.1|110824.1|110882.1|110832.1|110886.2|110836.2|110874.1|110824.1|23
1733120040000|2024-12-02 06:14:00|110877.8|110827.8|110872.9|110822.9|110883.3|110833.3|110871|110821|20
1733120050000|2024-12-02 06:14:10|110873.4|110823.4|110871.7|110821.7|110875.4|110825.4|110871.7|110821.7|11
1733120060000|2024-12-02 06:14:20|110872.9|110822.9|110874.1|110824.1|110879.5|110829.5|110870.5|110820.5|29
1733120070000|2024-12-02 06:14:30|110873.6|110823.6|110882.8|110832.8|110884.4|110834.4|110873.6|110823.6|31
1733120080000|2024-12-02 06:14:40|110882.4|110832.4|110884.8|110834.8|110886|110836|110875.1|110825.1|13
1733120090000|2024-12-02 06:14:50|110886|110836|110882.4|110832.4|110886.5|110836.5|110875.7|110825.7|37
1733120100000|2024-12-02 06:15:00|110877.9|110827.9|110876.4|110826.4|110881.4|110831.4|110872.6|110822.6|28
1733120110000|2024-12-02 06:15:10|110876.8|110826.8|110876.3|110826.3|110880.8|110830.8|110874.2|110824.2|11
1733120120000|2024-12-02 06:15:20|110875.8|110825.8|110880.4|110830.4|110881.6|110831.6|110875.3|110825.3|19
1733120130000|2024-12-02 06:15:30|110877|110827|110873|110823|110879.9|110829.9|110870.8|110820.8|14
1733120140000|2024-12-02 06:15:40|110874.8|110824.8|110881.1|110831.1|110881.6|110831.6|110874.8|110824.8|13
1733120150000|2024-12-02 06:15:50|110881.4|110831.4|110884.4|110834.4|110885.7|110835.7|110876.6|110826.6|21
1733120160000|2024-12-02 06:16:00|110885.9|110835.9|110876.4|110826.4|110885.9|110835.9|110875.1|110825.1|16
1733120170000|2024-12-02 06:16:10|110876|110826|110877.3|110827.3|110878.4|110828.4|110874|110824|14
1733120180000|2024-12-02 06:16:20|110876.8|110826.8|110874.6|110824.6|110876.8|110826.8|110870.5|110820.5|13
1733120190000|2024-12-02 06:16:30|110873.8|110823.8|110873.1|110823.1|110878.6|110828.6|110872.6|110822.6|11
1733120200000|2024-12-02 06:16:40|110872.8|110822.8|110873.1|110823.1|110873.5|110823.5|110872.8|110822.8|4
1733120210000|2024-12-02 06:16:50|110872.9|110822.9|110878.9|110828.9|110881.5|110831.5|110871.5|110821.5|12
1733120220000|2024-12-02 06:17:00|110880.4|110830.4|110900.6|110850.6|110901.9|110851.9|110879.9|110829.9|25
1733120230000|2024-12-02 06:17:10|110902.2|110852.2|110904.3|110854.3|110904.3|110854.3|110897.6|110847.6|33
1733120240000|2024-12-02 06:17:20|110899.4|110849.4|110904|110854|110905.9|110855.9|110897.2|110847.2|30
1733120250000|2024-12-02 06:17:30|110902.4|110852.4|110907.3|110857.3|110908|110858|110899.2|110849.2|50
1733120260000|2024-12-02 06:17:40|110908.6|110858.6|110905.4|110855.4|110913.2|110863.2|110904.9|110854.9|19
1733120270000|2024-12-02 06:17:50|110906.7|110856.7|110904.8|110854.8|110911.4|110861.4|110903|110853|19
1733120280000|2024-12-02 06:18:00|110903.1|110853.1|110899.4|110849.4|110904.1|110854.1|110897.6|110847.6|14
1733120290000|2024-12-02 06:18:10|110899.9|110849.9|110897.3|110847.3|110899.9|110849.9|110889.1|110839.1|16
1733120300000|2024-12-02 06:18:20|110897.4|110847.4|110896.2|110846.2|110897.6|110847.6|110892.2|110842.2|12
1733120310000|2024-12-02 06:18:30|110897.2|110847.2|110896.6|110846.6|110897.2|110847.2|110896.1|110846.1|6
1733120320000|2024-12-02 06:18:40|110898.3|110848.3|110902.8|110852.8|110902.8|110852.8|110898.3|110848.3|7
1733120330000|2024-12-02 06:18:50|110903.1|110853.1|110909.2|110859.2|110911.8|110861.8|110902.9|110852.9|18
1733120340000|2024-12-02 06:19:00|110913|110863|110910|110860|110913.2|110863.2|110905.7|110855.7|19
1733120350000|2024-12-02 06:19:10|110910.9|110860.9|110909.6|110859.6|110913.5|110863.5|110907.5|110857.5|14
1733120360000|2024-12-02 06:19:20|110910.1|110860.1|110909|110859|110911.3|110861.3|110907.5|110857.5|8
1733120370000|2024-12-02 06:19:30|110910.8|110860.8|110906.1|110856.1|110911|110861|110906.1|110856.1|6
1733120380000|2024-12-02 06:19:40|110906.6|110856.6|110930.3|110880.3|110932.8|110882.8|110906.5|110856.5|16
1733120390000|2024-12-02 06:19:50|110930.9|110880.9|110934.9|110884.9|110937.2|110887.2|110930.9|110880.9|28
1733120400000|2024-12-02 06:20:00|110936.2|110886.2|110935.4|110885.4|110938.5|110888.5|110931.9|110881.9|29
1733120410000|2024-12-02 06:20:10|110936.6|110886.6|110936.2|110886.2|110939.6|110889.6|110932.6|110882.6|30
1733120420000|2024-12-02 06:20:20|110935.2|110885.2|110937.8|110887.8|110944.3|110894.3|110932.2|110882.2|37
1733120430000|2024-12-02 06:20:30|110939|110889|110942|110892|110944.2|110894.2|110937|110887|28
1733120440000|2024-12-02 06:20:40|110942.3|110892.3|110953.4|110903.4|110958.7|110908.7|110942.3|110892.3|40
1733120450000|2024-12-02 06:20:50|110957.5|110907.5|110957.6|110907.6|110959|110909|110951.1|110901.1|41
1733120460000|2024-12-02 06:21:00|110954.7|110904.7|110953.6|110903.6|110957.6|110907.6|110949.5|110899.5|38
1733120470000|2024-12-02 06:21:10|110956.1|110906.1|110939.4|110889.4|110956.3|110906.3|110937.8|110887.8|51
1733120480000|2024-12-02 06:21:20|110939.9|110889.9|110938.3|110888.3|110944.9|110894.9|110936.5|110886.5|33
1733120490000|2024-12-02 06:21:30|110938.1|110888.1|110935.9|110885.9|110938.2|110888.2|110935.8|110885.8|18
1733120500000|2024-12-02 06:21:40|110934.8|110884.8|110934.3|110884.3|110937.2|110887.2|110931.2|110881.2|24
1733120510000|2024-12-02 06:21:50|110933.1|110883.1|110935.7|110885.7|110937.7|110887.7|110932.8|110882.8|18
1733120520000|2024-12-02 06:22:00|110934.4|110884.4|110933.4|110883.4|110938.8|110888.8|110931.8|110881.8|21
1733120530000|2024-12-02 06:22:10|110934.8|110884.8|110933.6|110883.6|110936.7|110886.7|110933.5|110883.5|13
1733120540000|2024-12-02 06:22:20|110934.8|110884.8|110935.5|110885.5|110937.3|110887.3|110932.3|110882.3|21
1733120550000|2024-12-02 06:22:30|110936.8|110886.8|110935.6|110885.6|110936.8|110886.8|110934.3|110884.3|13
1733120560000|2024-12-02 06:22:40|110936.5|110886.5|110935.7|110885.7|110938.6|110888.6|110934|110884|20
1733120570000|2024-12-02 06:22:50|110936.8|110886.8|110938.1|110888.1|110942.1|110892.1|110934.5|110884.5|21
1733120580000|2024-12-02 06:23:00|110936.5|110886.5|110933.9|110883.9|110936.5|110886.5|110925.6|110875.6|33
1733120590000|2024-12-02 06:23:10|110925.9|110875.9|110935.2|110885.2|110936.9|110886.9|110925.9|110875.9|29
1733120600000|2024-12-02 06:23:20|110936.4|110886.4|110932.2|110882.2|110936.4|110886.4|110930.4|110880.4|26
1733120610000|2024-12-02 06:23:30|110930.4|110880.4|110928.3|110878.3|110931.3|110881.3|110927.1|110877.1|35
1733120620000|2024-12-02 06:23:40|110926.9|110876.9|110928.9|110878.9|110930.4|110880.4|110926.9|110876.9|19
1733120630000|2024-12-02 06:23:50|110930.5|110880.5|110933.3|110883.3|110935.1|110885.1|110929|110879|25
1733120640000|2024-12-02 06:24:00|110931.8|110881.8|110932.3|110882.3|110935.4|110885.4|110931.4|110881.4|22
1733120650000|2024-12-02 06:24:10|110933.5|110883.5|110931.3|110881.3|110936.1|110886.1|110929.5|110879.5|27
1733120660000|2024-12-02 06:24:20|110931.6|110881.6|110935.4|110885.4|110935.4|110885.4|110931.6|110881.6|19
1733120670000|2024-12-02 06:24:30|110935.5|110885.5|110929.3|110879.3|110938.6|110888.6|110929.3|110879.3|22
1733120680000|2024-12-02 06:24:40|110929.8|110879.8|110925.3|110875.3|110930.2|110880.2|110925.3|110875.3|11
1733120690000|2024-12-02 06:24:50|110925.2|110875.2|110923.9|110873.9|110928|110878|110921.1|110871.1|17
1733120700000|2024-12-02 06:25:00|110924.4|110874.4|110925|110875|110927.6|110877.6|110924.4|110874.4|7
1733120710000|2024-12-02 06:25:10|110924.8|110874.8|110905.5|110855.5|110924.8|110874.8|110903.6|110853.6|16
1733120720000|2024-12-02 06:25:20|110904|110854|110903.6|110853.6|110908.6|110858.6|110901.6|110851.6|24
1733120730000|2024-12-02 06:25:30|110902.7|110852.7|110901.7|110851.7|110902.7|110852.7|110896.3|110846.3|13
1733120740000|2024-12-02 06:25:40|110901.2|110851.2|110896.3|110846.3|110902.9|110852.9|110896.3|110846.3|26
1733120750000|2024-12-02 06:25:50|110896.2|110846.2|110898|110848|110900.5|110850.5|110896.2|110846.2|13
1733120760000|2024-12-02 06:26:00|110898.4|110848.4|110900.1|110850.1|110900.1|110850.1|110891.4|110841.4|15
1733120770000|2024-12-02 06:26:10|110898.6|110848.6|110894.8|110844.8|110898.6|110848.6|110894.7|110844.7|22
1733120780000|2024-12-02 06:26:20|110897.7|110847.7|110899.1|110849.1|110903.2|110853.2|110892.8|110842.8|15
1733120790000|2024-12-02 06:26:30|110900.5|110850.5|110902.1|110852.1|110902.1|110852.1|110899.3|110849.3|10
1733120800000|2024-12-02 06:26:40|110905.7|110855.7|110902.6|110852.6|110906.7|110856.7|110902.6|110852.6|19
1733120810000|2024-12-02 06:26:50|110904.2|110854.2|110906.7|110856.7|110911|110861|110903.8|110853.8|24
1733120820000|2024-12-02 06:27:00|110907.2|110857.2|110907.6|110857.6|110908.2|110858.2|110907.2|110857.2|3
1733120830000|2024-12-02 06:27:10|110907.7|110857.7|110901.8|110851.8|110907.7|110857.7|110898.8|110848.8|9
1733120840000|2024-12-02 06:27:20|110901|110851|110884.5|110834.5|110903.5|110853.5|110884.5|110834.5|23
1733120850000|2024-12-02 06:27:30|110885|110835|110880.7|110830.7|110885|110835|110879.6|110829.6|16
1733120860000|2024-12-02 06:27:40|110882.2|110832.2|110876.1|110826.1|110882.2|110832.2|110876.1|110826.1|20
1733120870000|2024-12-02 06:27:50|110875.1|110825.1|110881.9|110831.9|110884|110834|110874.1|110824.1|23
1733120880000|2024-12-02 06:28:00|110883.1|110833.1|110904.3|110854.3|110907.3|110857.3|110880.2|110830.2|23
1733120890000|2024-12-02 06:28:10|110903.9|110853.9|110903.8|110853.8|110906.4|110856.4|110901.1|110851.1|27
1733120900000|2024-12-02 06:28:20|110902.5|110852.5|110904.1|110854.1|110904.5|110854.5|110902.4|110852.4|19
1733120910000|2024-12-02 06:28:30|110902.9|110852.9|110907.7|110857.7|110909.4|110859.4|110902|110852|28
1733120920000|2024-12-02 06:28:40|110909.2|110859.2|110909|110859|110911.6|110861.6|110904.5|110854.5|13
1733120930000|2024-12-02 06:28:50|110911.8|110861.8|110927.2|110877.2|110929.1|110879.1|110909|110859|26
1733120940000|2024-12-02 06:29:00|110925.5|110875.5|110913.4|110863.4|110929.3|110879.3|110910.7|110860.7|46
1733120950000|2024-12-02 06:29:10|110911.6|110861.6|110901.6|110851.6|110914.8|110864.8|110899.8|110849.8|49
1733120960000|2024-12-02 06:29:20|110903.2|110853.2|110900.4|110850.4|110903.2|110853.2|110898.4|110848.4|29
1733120970000|2024-12-02 06:29:30|110901.4|110851.4|110907.9|110857.9|110909.1|110859.1|110899.9|110849.9|18
1733120980000|2024-12-02 06:29:40|110908.1|110858.1|110902.7|110852.7|110908.1|110858.1|110902.7|110852.7|11
1733120990000|2024-12-02 06:29:50|110902.3|110852.3|110904.7|110854.7|110908.6|110858.6|110902.1|110852.1|12
1733121000000|2024-12-02 06:30:00|110907.3|110857.3|110908.5|110858.5|110911.9|110861.9|110903.1|110853.1|17
1733121010000|2024-12-02 06:30:10|110908.2|110858.2|110909.2|110859.2|110909.2|110859.2|110908.2|110858.2|5
1733121020000|2024-12-02 06:30:20|110906.6|110856.6|110930.2|110880.2|110930.2|110880.2|110906.6|110856.6|21
1733121030000|2024-12-02 06:30:30|110926.5|110876.5|110932.1|110882.1|110937.4|110887.4|110925.9|110875.9|28
1733121040000|2024-12-02 06:30:40|110930.3|110880.3|110935.7|110885.7|110937.9|110887.9|110929.7|110879.7|24
1733121050000|2024-12-02 06:30:50|110930.3|110880.3|110928.3|110878.3|110930.5|110880.5|110927|110877|35
1733121060000|2024-12-02 06:31:00|110930.3|110880.3|110928.5|110878.5|110930.9|110880.9|110926.5|110876.5|22
1733121070000|2024-12-02 06:31:10|110926.7|110876.7|110924.7|110874.7|110930.8|110880.8|110924.7|110874.7|17
1733121080000|2024-12-02 06:31:20|110926.5|110876.5|110923.3|110873.3|110927.8|110877.8|110917|110867|19
1733121090000|2024-12-02 06:31:30|110924.9|110874.9|110923.5|110873.5|110924.9|110874.9|110912.6|110862.6|24
1733121100000|2024-12-02 06:31:40|110924.3|110874.3|110925.2|110875.2|110928.2|110878.2|110924.3|110874.3|11
1733121110000|2024-12-02 06:31:50|110928.2|110878.2|110928.6|110878.6|110930.9|110880.9|110925.8|110875.8|25
1733121120000|2024-12-02 06:32:00|110930.2|110880.2|110928.5|110878.5|110933.5|110883.5|110928|110878|22
1733121130000|2024-12-02 06:32:10|110930.5|110880.5|110928.7|110878.7|110930.5|110880.5|110926.5|110876.5|21
1733121140000|2024-12-02 06:32:20|110927.8|110877.8|110923.2|110873.2|110930.4|110880.4|110917.9|110867.9|22
1733121150000|2024-12-02 06:32:30|110923.8|110873.8|110925.1|110875.1|110928.8|110878.8|110922.4|110872.4|15
1733121160000|2024-12-02 06:32:40|110925.5|110875.5|110924.1|110874.1|110928.6|110878.6|110924|110874|19
1733121170000|2024-12-02 06:32:50|110924.5|110874.5|110923|110873|110926.6|110876.6|110923|110873|5
1733121180000|2024-12-02 06:33:00|110923.1|110873.1|110898.5|110848.5|110923.1|110873.1|110895.7|110845.7|38
1733121190000|2024-12-02 06:33:10|110895.5|110845.5|110874.8|110824.8|110898.9|110848.9|110872.7|110822.7|38
1733121200000|2024-12-02 06:33:20|110873.6|110823.6|110884.1|110834.1|110884.1|110834.1|110872.4|110822.4|28
1733121210000|2024-12-02 06:33:30|110878.5|110828.5|110879.9|110829.9|110894.2|110844.2|110876.3|110826.3|46
1733121220000|2024-12-02 06:33:40|110876.3|110826.3|110884.6|110834.6|110894.1|110844.1|110876|110826|29
1733121230000|2024-12-02 06:33:50|110886.5|110836.5|110882|110832|110890.5|110840.5|110881.3|110831.3|35
1733121240000|2024-12-02 06:34:00|110881|110831|110880.7|110830.7|110883|110833|110878.5|110828.5|14
1733121250000|2024-12-02 06:34:10|110881.2|110831.2|110882.3|110832.3|110885.5|110835.5|110878.7|110828.7|18
1733121260000|2024-12-02 06:34:20|110881.4|110831.4|110898.3|110848.3|110899.9|110849.9|110881.1|110831.1|25
1733121270000|2024-12-02 06:34:30|110898.4|110848.4|110898.4|110848.4|110900.3|110850.3|110898.4|110848.4|15
1733121280000|2024-12-02 06:34:40|110900.8|110850.8|110902.1|110852.1|110903.4|110853.4|110896.4|110846.4|11
1733121290000|2024-12-02 06:34:50|110901.1|110851.1|110906.2|110856.2|110906.2|110856.2|110901.1|110851.1|16
1733121300000|2024-12-02 06:35:00|110904.7|110854.7|110902.3|110852.3|110905.9|110855.9|110898.8|110848.8|12
1733121310000|2024-12-02 06:35:10|110903.8|110853.8|110901.6|110851.6|110904|110854|110899|110849|16
1733121320000|2024-12-02 06:35:20|110902.1|110852.1|110901|110851|110905.3|110855.3|110901|110851|20
1733121330000|2024-12-02 06:35:30|110901.5|110851.5|110901.3|110851.3|110901.9|110851.9|110901.2|110851.2|6
1733121340000|2024-12-02 06:35:40|110899.5|110849.5|110891.8|110841.8|110902.8|110852.8|110887.3|110837.3|26
1733121350000|2024-12-02 06:35:50|110891.9|110841.9|110879.9|110829.9|110892.5|110842.5|110879.9|110829.9|25
1733121360000|2024-12-02 06:36:00|110878.9|110828.9|110876.4|110826.4|110880.5|110830.5|110873.3|110823.3|22
1733121370000|2024-12-02 06:36:10|110875|110825|110874.4|110824.4|110877|110827|110872.7|110822.7|16
1733121380000|2024-12-02 06:36:20|110872.9|110822.9|110876.1|110826.1|110876.1|110826.1|110872.9|110822.9|7
1733121390000|2024-12-02 06:36:30|110876.7|110826.7|110877.5|110827.5|110878.6|110828.6|110866.8|110816.8|20
1733121400000|2024-12-02 06:36:40|110877|110827|110874.4|110824.4|110877.1|110827.1|110874|110824|7
1733121410000|2024-12-02 06:36:50|110873.1|110823.1|110874.1|110824.1|110876.1|110826.1|110873|110823|12
1733121420000|2024-12-02 06:37:00|110879|110829|110880.7|110830.7|110887.9|110837.9|110879|110829|27
1733121430000|2024-12-02 06:37:10|110879.2|110829.2|110876.6|110826.6|110881|110831|110876.6|110826.6|13
1733121440000|2024-12-02 06:37:20|110876.3|110826.3|110876.6|110826.6|110877|110827|110873.4|110823.4|9
1733121450000|2024-12-02 06:37:30|110876.7|110826.7|110874.9|110824.9|110878.3|110828.3|110872.3|110822.3|14
1733121460000|2024-12-02 06:37:40|110873.3|110823.3|110881.2|110831.2|110882.2|110832.2|110870.5|110820.5|20
1733121470000|2024-12-02 06:37:50|110878.4|110828.4|110878.9|110828.9|110880.8|110830.8|110878.4|110828.4|10
1733121480000|2024-12-02 06:38:00|110878.4|110828.4|110870.1|110820.1|110878.4|110828.4|110866.9|110816.9|14
1733121490000|2024-12-02 06:38:10|110869.2|110819.2|110853.2|110803.2|110869.2|110819.2|110851.1|110801.1|36
1733121500000|2024-12-02 06:38:20|110853.6|110803.6|110854.1|110804.1|110854.1|110804.1|110848.8|110798.8|20
1733121510000|2024-12-02 06:38:30|110850.7|110800.7|110848.6|110798.6|110863.7|110813.7|110846.1|110796.1|49
1733121520000|2024-12-02 06:38:40|110847|110797|110842.2|110792.2|110848.3|110798.3|110840.5|110790.5|23
1733121530000|2024-12-02 06:38:50|110844.6|110794.6|110841.1|110791.1|110845.4|110795.4|110841.1|110791.1|24
1733121540000|2024-12-02 06:39:00|110842.3|110792.3|110847|110797|110850|110800|110840.9|110790.9|17
1733121550000|2024-12-02 06:39:10|110845.3|110795.3|110847.2|110797.2|110850.1|110800.1|110843.6|110793.6|24
1733121560000|2024-12-02 06:39:20|110845.2|110795.2|110844.1|110794.1|110847.9|110797.9|110842|110792|22
1733121570000|2024-12-02 06:39:30|110843.2|110793.2|110844.7|110794.7|110846.8|110796.8|110839.7|110789.7|27
1733121580000|2024-12-02 06:39:40|110842.9|110792.9|110838.6|110788.6|110843.2|110793.2|110837.2|110787.2|25
1733121590000|2024-12-02 06:39:50|110840.8|110790.8|110834.7|110784.7|110840.8|110790.8|110828.9|110778.9|32
1733121600000|2024-12-02 06:40:00|110818.2|110768.2|110837.2|110787.2|110837.2|110787.2|110813.8|110763.8|44
1733121610000|2024-12-02 06:40:10|110837.1|110787.1|110834|110784|110837.1|110787.1|110833.7|110783.7|17
1733121620000|2024-12-02 06:40:20|110835.4|110785.4|110823.5|110773.5|110835.4|110785.4|110821.7|110771.7|33
1733121630000|2024-12-02 06:40:30|110820.7|110770.7|110824.4|110774.4|110825.6|110775.6|110819.4|110769.4|23
1733121640000|2024-12-02 06:40:40|110825.6|110775.6|110822|110772|110825.6|110775.6|110820|110770|13
1733121650000|2024-12-02 06:40:50|110824.5|110774.5|110821.6|110771.6|110828.9|110778.9|110820.6|110770.6|20
1733121660000|2024-12-02 06:41:00|110824.6|110774.6|110832.6|110782.6|110834.2|110784.2|110822.1|110772.1|23
1733121670000|2024-12-02 06:41:10|110840.2|110790.2|110831.7|110781.7|110840.2|110790.2|110831.3|110781.3|24
1733121680000|2024-12-02 06:41:20|110836|110786|110843|110793|110843.7|110793.7|110836|110786|25
1733121690000|2024-12-02 06:41:30|110843.1|110793.1|110847.7|110797.7|110853.9|110803.9|110843.1|110793.1|13
1733121700000|2024-12-02 06:41:40|110849|110799|110848.1|110798.1|110851.2|110801.2|110848|110798|19
1733121710000|2024-12-02 06:41:50|110849.6|110799.6|110844.6|110794.6|110850.8|110800.8|110844.4|110794.4|11
1733121720000|2024-12-02 06:42:00|110844.5|110794.5|110850.3|110800.3|110852.4|110802.4|110844.1|110794.1|28
1733121730000|2024-12-02 06:42:10|110848.9|110798.9|110868.1|110818.1|110868.1|110818.1|110846.4|110796.4|22
1733121740000|2024-12-02 06:42:20|110870|110820|110869.1|110819.1|110870|110820|110863.4|110813.4|27
1733121750000|2024-12-02 06:42:30|110866.8|110816.8|110867.1|110817.1|110869.6|110819.6|110863.8|110813.8|26
1733121760000|2024-12-02 06:42:40|110867|110817|110868|110818|110873.7|110823.7|110867|110817|25
1733121770000|2024-12-02 06:42:50|110869.5|110819.5|110876.1|110826.1|110877.2|110827.2|110866.2|110816.2|23
1733121780000|2024-12-02 06:43:00|110874.9|110824.9|110870.6|110820.6|110879.1|110829.1|110864.5|110814.5|30
1733121790000|2024-12-02 06:43:10|110870.2|110820.2|110870.7|110820.7|110871.7|110821.7|110869.2|110819.2|16
1733121800000|2024-12-02 06:43:20|110870.6|110820.6|110869.4|110819.4|110870.6|110820.6|110867.3|110817.3|5
1733121810000|2024-12-02 06:43:30|110869.3|110819.3|110873.6|110823.6|110878|110828|110869.3|110819.3|8
1733121820000|2024-12-02 06:43:40|110875.7|110825.7|110864.4|110814.4|110875.7|110825.7|110861|110811|18
1733121830000|2024-12-02 06:43:50|110866.3|110816.3|110863.5|110813.5|110867.2|110817.2|110862.6|110812.6|11
1733121840000|2024-12-02 06:44:00|110863.7|110813.7|110853.6|110803.6|110863.9|110813.9|110847.6|110797.6|14
1733121850000|2024-12-02 06:44:10|110851.1|110801.1|110847.9|110797.9|110853.6|110803.6|110838.7|110788.7|24
1733121860000|2024-12-02 06:44:20|110843.2|110793.2|110842|110792|110845.7|110795.7|110841.9|110791.9|24
1733121870000|2024-12-02 06:44:30|110843.5|110793.5|110840.8|110790.8|110846.6|110796.6|110840.1|110790.1|26
1733121880000|2024-12-02 06:44:40|110842.2|110792.2|110842.6|110792.6|110844.6|110794.6|110842.2|110792.2|7
1733121890000|2024-12-02 06:44:50|110841.1|110791.1|110837.5|110787.5|110842.7|110792.7|110828.8|110778.8|20
1733121900000|2024-12-02 06:45:00|110837|110787|110822.1|110772.1|110837.1|110787.1|110820.7|110770.7|16
1733121910000|2024-12-02 06:45:10|110820.8|110770.8|110818.5|110768.5|110823.9|110773.9|110816.6|110766.6|21
1733121920000|2024-12-02 06:45:20|110817|110767|110815.5|110765.5|110820.4|110770.4|110812.6|110762.6|17
1733121930000|2024-12-02 06:45:30|110817.2|110767.2|110810|110760|110817.2|110767.2|110806.3|110756.3|30
1733121940000|2024-12-02 06:45:40|110809.4|110759.4|110810.6|110760.6|110812.5|110762.5|110806.4|110756.4|34
1733121950000|2024-12-02 06:45:50|110810.3|110760.3|110813.2|110763.2|110814.4|110764.4|110809.3|110759.3|21
1733121960000|2024-12-02 06:46:00|110813.1|110763.1|110815.3|110765.3|110816.8|110766.8|110811.7|110761.7|20
1733121970000|2024-12-02 06:46:10|110814.9|110764.9|110811.6|110761.6|110816.6|110766.6|110810|110760|15
1733121980000|2024-12-02 06:46:20|110811.7|110761.7|110819.1|110769.1|110819.6|110769.6|110810.1|110760.1|8
1733121990000|2024-12-02 06:46:30|110811.7|110761.7|110819.1|110769.1|110819.7|110769.7|110811.7|110761.7|16
1733122000000|2024-12-02 06:46:40|110821|110771|110808.6|110758.6|110828.3|110778.3|110808.2|110758.2|25
1733122010000|2024-12-02 06:46:50|110807.6|110757.6|110810.1|110760.1|110815|110765|110806.9|110756.9|11
1733122020000|2024-12-02 06:47:00|110810.2|110760.2|110811|110761|110811.3|110761.3|110807.3|110757.3|16
1733122030000|2024-12-02 06:47:10|110810.6|110760.6|110811|110761|110818.4|110768.4|110810.6|110760.6|16
1733122040000|2024-12-02 06:47:20|110812.3|110762.3|110813.9|110763.9|110823.3|110773.3|110811.5|110761.5|19
1733122050000|2024-12-02 06:47:30|110818.1|110768.1|110816.7|110766.7|110825.4|110775.4|110815.9|110765.9|31
1733122060000|2024-12-02 06:47:40|110816.9|110766.9|110828.2|110778.2|110829|110779|110816.9|110766.9|36
1733122070000|2024-12-02 06:47:50|110821.5|110771.5|110817.9|110767.9|110829|110779|110815.8|110765.8|23
1733122080000|2024-12-02 06:48:00|110823|110773|110842.5|110792.5|110842.5|110792.5|110822.6|110772.6|33
1733122090000|2024-12-02 06:48:10|110843.3|110793.3|110844.7|110794.7|110848.8|110798.8|110840.5|110790.5|35
1733122100000|2024-12-02 06:48:20|110846.2|110796.2|110840.4|110790.4|110848|110798|110837.6|110787.6|25
1733122110000|2024-12-02 06:48:30|110839.1|110789.1|110844.4|110794.4|110844.4|110794.4|110834.8|110784.8|36
1733122120000|2024-12-02 06:48:40|110843.2|110793.2|110847.3|110797.3|110850.7|110800.7|110840.7|110790.7|45
1733122130000|2024-12-02 06:48:50|110845.1|110795.1|110851.2|110801.2|110857.2|110807.2|110840.4|110790.4|29
1733122140000|2024-12-02 06:49:00|110855|110805|110849.4|110799.4|110857.4|110807.4|110846.3|110796.3|31
1733122150000|2024-12-02 06:49:10|110845.6|110795.6|110843.7|110793.7|110852.5|110802.5|110839.3|110789.3|38
1733122160000|2024-12-02 06:49:20|110843.2|110793.2|110847.9|110797.9|110851.3|110801.3|110841.2|110791.2|25
1733122170000|2024-12-02 06:49:30|110851.1|110801.1|110842.4|110792.4|110851.1|110801.1|110842.4|110792.4|33
1733122180000|2024-12-02 06:49:40|110841|110791|110833.6|110783.6|110842.1|110792.1|110832.4|110782.4|28
1733122190000|2024-12-02 06:49:50|110833.9|110783.9|110835|110785|110839.9|110789.9|110833.8|110783.8|32
1733122200000|2024-12-02 06:50:00|110836.2|110786.2|110835.4|110785.4|110837.6|110787.6|110832.8|110782.8|13
1733122210000|2024-12-02 06:50:10|110834.9|110784.9|110833.9|110783.9|110835.1|110785.1|110833.2|110783.2|5
1733122220000|2024-12-02 06:50:20|110833.3|110783.3|110837.7|110787.7|110837.7|110787.7|110830.2|110780.2|10
1733122230000|2024-12-02 06:50:30|110839|110789|110849.5|110799.5|110849.5|110799.5|110839|110789|32
1733122240000|2024-12-02 06:50:40|110843.6|110793.6|110869.3|110819.3|110871.8|110821.8|110843.6|110793.6|34
1733122250000|2024-12-02 06:50:50|110867.8|110817.8|110869.4|110819.4|110871.2|110821.2|110866.4|110816.4|28
1733122260000|2024-12-02 06:51:00|110870.8|110820.8|110876.4|110826.4|110879.4|110829.4|110867|110817|34
1733122270000|2024-12-02 06:51:10|110877.7|110827.7|110876.3|110826.3|110881.9|110831.9|110869.6|110819.6|21
1733122280000|2024-12-02 06:51:20|110876|110826|110866.7|110816.7|110878|110828|110866.5|110816.5|23
1733122290000|2024-12-02 06:51:30|110868.9|110818.9|110852.9|110802.9|110868.9|110818.9|110846.8|110796.8|27
1733122300000|2024-12-02 06:51:40|110851.9|110801.9|110835.2|110785.2|110851.9|110801.9|110830.7|110780.7|33
1733122310000|2024-12-02 06:51:50|110833.5|110783.5|110821.2|110771.2|110836.6|110786.6|110814.7|110764.7|29
1733122320000|2024-12-02 06:52:00|110816.4|110766.4|110820.4|110770.4|110822.3|110772.3|110815.3|110765.3|33
1733122330000|2024-12-02 06:52:10|110822.1|110772.1|110812.7|110762.7|110824.9|110774.9|110792.9|110742.9|37
1733122340000|2024-12-02 06:52:20|110815.8|110765.8|110809|110759|110821.4|110771.4|110802.6|110752.6|29
1733122350000|2024-12-02 06:52:30|110809.5|110759.5|110808.1|110758.1|110812.1|110762.1|110804.7|110754.7|17
1733122360000|2024-12-02 06:52:40|110803.7|110753.7|110800.3|110750.3|110808.6|110758.6|110800.3|110750.3|27
1733122370000|2024-12-02 06:52:50|110801.3|110751.3|110801.2|110751.2|110817.3|110767.3|110794.8|110744.8|38
1733122380000|2024-12-02 06:53:00|110803.8|110753.8|110806.3|110756.3|110811.9|110761.9|110796.4|110746.4|33
1733122390000|2024-12-02 06:53:10|110803.7|110753.7|110801|110751|110805.7|110755.7|110790.7|110740.7|33
1733122400000|2024-12-02 06:53:20|110801.5|110751.5|110785|110735|110803.4|110753.4|110785|110735|60
1733122410000|2024-12-02 06:53:30|110782.4|110732.4|110772.7|110722.7|110783.6|110733.6|110766.9|110716.9|37
1733122420000|2024-12-02 06:53:40|110776.3|110726.3|110776.8|110726.8|110778.2|110728.2|110764.9|110714.9|31
1733122430000|2024-12-02 06:53:50|110775|110725|110783.7|110733.7|110785.3|110735.3|110773.6|110723.6|15
1733122440000|2024-12-02 06:54:00|110776.3|110726.3|110755.8|110705.8|110782.8|110732.8|110755.5|110705.5|36
1733122450000|2024-12-02 06:54:10|110755.3|110705.3|110760.3|110710.3|110760.3|110710.3|110748|110698|24
1733122460000|2024-12-02 06:54:20|110760.5|110710.5|110756.8|110706.8|110760.9|110710.9|110750.1|110700.1|34
1733122470000|2024-12-02 06:54:30|110751.8|110701.8|110746.5|110696.5|110758.8|110708.8|110741.2|110691.2|37
1733122480000|2024-12-02 06:54:40|110747.7|110697.7|110750.9|110700.9|110755|110705|110743.5|110693.5|29
1733122490000|2024-12-02 06:54:50|110745.9|110695.9|110746.7|110696.7|110759.9|110709.9|110742.8|110692.8|55
1733122500000|2024-12-02 06:55:00|110747.3|110697.3|110756.6|110706.6|110758.7|110708.7|110741.7|110691.7|48
1733122510000|2024-12-02 06:55:10|110747.6|110697.6|110729.7|110679.7|110756.8|110706.8|110723.1|110673.1|43
1733122520000|2024-12-02 06:55:20|110730.7|110680.7|110730.9|110680.9|110731.1|110681.1|110721.3|110671.3|28
1733122530000|2024-12-02 06:55:30|110722.8|110672.8|110716.7|110666.7|110730.2|110680.2|110715.7|110665.7|46
1733122540000|2024-12-02 06:55:40|110719.1|110669.1|110725.7|110675.7|110733.9|110683.9|110717.6|110667.6|41
1733122550000|2024-12-02 06:55:50|110724.3|110674.3|110726.7|110676.7|110726.7|110676.7|110717|110667|22
1733122560000|2024-12-02 06:56:00|110717.5|110667.5|110723.6|110673.6|110728.1|110678.1|110706.4|110656.4|35
1733122570000|2024-12-02 06:56:10|110721.2|110671.2|110708.3|110658.3|110722.6|110672.6|110708.3|110658.3|42
1733122580000|2024-12-02 06:56:20|110718.7|110668.7|110714.3|110664.3|110727.8|110677.8|110711.7|110661.7|28
1733122590000|2024-12-02 06:56:30|110717.2|110667.2|110724.7|110674.7|110726.4|110676.4|110709.4|110659.4|44
1733122600000|2024-12-02 06:56:40|110718.7|110668.7|110721.5|110671.5|110726.2|110676.2|110713.8|110663.8|31
1733122610000|2024-12-02 06:56:50|110721.7|110671.7|110727.1|110677.1|110727.1|110677.1|110710.4|110660.4|29
1733122620000|2024-12-02 06:57:00|110716.9|110666.9|110715.2|110665.2|110726.4|110676.4|110712|110662|26
1733122630000|2024-12-02 06:57:10|110718.2|110668.2|110722.4|110672.4|110722.4|110672.4|110713|110663|22
1733122640000|2024-12-02 06:57:20|110714.3|110664.3|110725.6|110675.6|110729.7|110679.7|110714.3|110664.3|22
1733122650000|2024-12-02 06:57:30|110726|110676|110730.3|110680.3|110735.4|110685.4|110716.2|110666.2|23
1733122660000|2024-12-02 06:57:40|110725.4|110675.4|110721.6|110671.6|110725.4|110675.4|110713.4|110663.4|15
1733122670000|2024-12-02 06:57:50|110722|110672|110726.8|110676.8|110731.5|110681.5|110718.3|110668.3|23
1733122680000|2024-12-02 06:58:00|110725.2|110675.2|110720.7|110670.7|110726|110676|110713.2|110663.2|22
1733122690000|2024-12-02 06:58:10|110721|110671|110728.5|110678.5|110731.2|110681.2|110714.4|110664.4|23
1733122700000|2024-12-02 06:58:20|110729.7|110679.7|110726.6|110676.6|110729.7|110679.7|110721.1|110671.1|17
1733122710000|2024-12-02 06:58:30|110725.5|110675.5|110742.2|110692.2|110745.9|110695.9|110722.7|110672.7|33
1733122720000|2024-12-02 06:58:40|110743.4|110693.4|110742.5|110692.5|110747.4|110697.4|110741.2|110691.2|39
1733122730000|2024-12-02 06:58:50|110745.1|110695.1|110743.5|110693.5|110745.2|110695.2|110740.5|110690.5|35
1733122740000|2024-12-02 06:59:00|110745.3|110695.3|110744.3|110694.3|110746|110696|110743.2|110693.2|16
1733122750000|2024-12-02 06:59:10|110744.4|110694.4|110745.2|110695.2|110746.9|110696.9|110743.1|110693.1|7
1733122760000|2024-12-02 06:59:20|110744.6|110694.6|110744|110694|110744.6|110694.6|110743.8|110693.8|4
1733122770000|2024-12-02 06:59:30|110744.4|110694.4|110747.2|110697.2|110747.9|110697.9|110742.7|110692.7|15
1733122780000|2024-12-02 06:59:40|110745.6|110695.6|110748.6|110698.6|110749.4|110699.4|110744.4|110694.4|19
1733122790000|2024-12-02 06:59:50|110747.4|110697.4|110757.4|110707.4|110758.1|110708.1|110744.4|110694.4|32
1733122800000|2024-12-02 07:00:00|110753.4|110703.4|110738.7|110688.7|110757.4|110707.4|110738.7|110688.7|34
1733122810000|2024-12-02 07:00:10|110739.2|110689.2|110725.8|110675.8|110740.5|110690.5|110717|110667|27
1733122820000|2024-12-02 07:00:20|110724.8|110674.8|110725.3|110675.3|110727.5|110677.5|110719.5|110669.5|30
1733122830000|2024-12-02 07:00:30|110718.1|110668.1|110717.4|110667.4|110731.2|110681.2|110713.1|110663.1|34
1733122840000|2024-12-02 07:00:40|110716.6|110666.6|110715.6|110665.6|110718.1|110668.1|110713.6|110663.6|25
1733122850000|2024-12-02 07:00:50|110716.3|110666.3|110722.8|110672.8|110726.4|110676.4|110715.5|110665.5|30
1733122860000|2024-12-02 07:01:00|110724.4|110674.4|110724.9|110674.9|110732|110682|110721.2|110671.2|27
1733122870000|2024-12-02 07:01:10|110724.8|110674.8|110719.8|110669.8|110724.8|110674.8|110711.9|110661.9|21
1733122880000|2024-12-02 07:01:20|110721.3|110671.3|110727.6|110677.6|110727.6|110677.6|110718.4|110668.4|16
1733122890000|2024-12-02 07:01:30|110728.3|110678.3|110736.2|110686.2|110737.4|110687.4|110728.3|110678.3|21
1733122900000|2024-12-02 07:01:40|110723.4|110673.4|110727.7|110677.7|110729.9|110679.9|110717.5|110667.5|24
1733122910000|2024-12-02 07:01:50|110729|110679|110725|110675|110739.6|110689.6|110722.7|110672.7|28
1733122920000|2024-12-02 07:02:00|110723|110673|110733.8|110683.8|110736.7|110686.7|110723|110673|27
1733122930000|2024-12-02 07:02:10|110734.3|110684.3|110698.3|110648.3|110734.6|110684.6|110698.3|110648.3|23
1733122940000|2024-12-02 07:02:20|110691.1|110641.1|110690.2|110640.2|110696.5|110646.5|110687.1|110637.1|25
1733122950000|2024-12-02 07:02:30|110690.9|110640.9|110689|110639|110693.5|110643.5|110686.3|110636.3|22
1733122960000|2024-12-02 07:02:40|110686.7|110636.7|110698.2|110648.2|110699.1|110649.1|110686.7|110636.7|16
1733122970000|2024-12-02 07:02:50|110700|110650|110700.4|110650.4|110701|110651|110698.9|110648.9|13
1733122980000|2024-12-02 07:03:00|110700.6|110650.6|110716|110666|110716|110666|110700.6|110650.6|15
1733122990000|2024-12-02 07:03:10|110716.6|110666.6|110723.8|110673.8|110723.8|110673.8|110713.3|110663.3|7
1733123000000|2024-12-02 07:03:20|110724.3|110674.3|110729|110679|110730.3|110680.3|110724.3|110674.3|10
1733123010000|2024-12-02 07:03:30|110729.1|110679.1|110740.4|110690.4|110741.4|110691.4|110728.6|110678.6|26
1733123020000|2024-12-02 07:03:40|110738.6|110688.6|110747.2|110697.2|110747.2|110697.2|110737.3|110687.3|16
1733123030000|2024-12-02 07:03:50|110747.3|110697.3|110742.8|110692.8|110747.3|110697.3|110738.6|110688.6|18
1733123040000|2024-12-02 07:04:00|110741.5|110691.5|110749.8|110699.8|110750.4|110700.4|110738|110688|15
1733123050000|2024-12-02 07:04:10|110749|110699|110777.7|110727.7|110791.1|110741.1|110744.4|110694.4|38
1733123060000|2024-12-02 07:04:20|110775.4|110725.4|110780|110730|110780|110730|110775.4|110725.4|19
1733123070000|2024-12-02 07:04:30|110779.7|110729.7|110787.9|110737.9|110789.8|110739.8|110778.2|110728.2|17
1733123080000|2024-12-02 07:04:40|110787.3|110737.3|110779.2|110729.2|110794.2|110744.2|110779.2|110729.2|11
1733123090000|2024-12-02 07:04:50|110779.9|110729.9|110777.6|110727.6|110781.7|110731.7|110776.1|110726.1|21
1733123100000|2024-12-02 07:05:00|110779.4|110729.4|110783.1|110733.1|110786.2|110736.2|110778.5|110728.5|24
1733123110000|2024-12-02 07:05:10|110784.2|110734.2|110792.7|110742.7|110792.7|110742.7|110779.8|110729.8|24
1733123120000|2024-12-02 07:05:20|110791.3|110741.3|110800.3|110750.3|110801.4|110751.4|110791.3|110741.3|15
1733123130000|2024-12-02 07:05:30|110800.6|110750.6|110804.4|110754.4|110804.4|110754.4|110800.6|110750.6|11
1733123140000|2024-12-02 07:05:40|110804.2|110754.2|110812.8|110762.8|110814.8|110764.8|110798.3|110748.3|27
1733123150000|2024-12-02 07:05:50|110814.7|110764.7|110809.5|110759.5|110814.7|110764.7|110808.1|110758.1|11
1733123160000|2024-12-02 07:06:00|110808.7|110758.7|110814.5|110764.5|110814.5|110764.5|110807.1|110757.1|19
1733123170000|2024-12-02 07:06:10|110814|110764|110822|110772|110829.8|110779.8|110813.9|110763.9|35
1733123180000|2024-12-02 07:06:20|110822.5|110772.5|110827.2|110777.2|110835.5|110785.5|110820.1|110770.1|39
1733123190000|2024-12-02 07:06:30|110826.8|110776.8|110833.1|110783.1|110835.6|110785.6|110825.9|110775.9|24
1733123200000|2024-12-02 07:06:40|110835.8|110785.8|110820.3|110770.3|110836.3|110786.3|110818.3|110768.3|30
1733123210000|2024-12-02 07:06:50|110820.1|110770.1|110798.1|110748.1|110820.1|110770.1|110794.6|110744.6|24
1733123220000|2024-12-02 07:07:00|110797.6|110747.6|110794.6|110744.6|110799.3|110749.3|110782.6|110732.6|24
1733123230000|2024-12-02 07:07:10|110792.3|110742.3|110793|110743|110798.7|110748.7|110792.1|110742.1|13
1733123240000|2024-12-02 07:07:20|110792.1|110742.1|110801.6|110751.6|110805|110755|110792.1|110742.1|21
1733123250000|2024-12-02 07:07:30|110802.5|110752.5|110812.7|110762.7|110813.7|110763.7|110802.2|110752.2|21
1733123260000|2024-12-02 07:07:40|110813.5|110763.5|110806.1|110756.1|110813.5|110763.5|110797.1|110747.1|30
1733123270000|2024-12-02 07:07:50|110808.9|110758.9|110781.9|110731.9|110808.9|110758.9|110781.9|110731.9|26
1733123280000|2024-12-02 07:08:00|110783.2|110733.2|110776.8|110726.8|110785.4|110735.4|110776.8|110726.8|17
1733123290000|2024-12-02 07:08:10|110777.3|110727.3|110779.6|110729.6|110780.3|110730.3|110769.1|110719.1|27
1733123300000|2024-12-02 07:08:20|110779.2|110729.2|110775.5|110725.5|110780.7|110730.7|110773.4|110723.4|14
1733123310000|2024-12-02 07:08:30|110775.6|110725.6|110790.3|110740.3|110790.9|110740.9|110775.6|110725.6|13
1733123320000|2024-12-02 07:08:40|110788.9|110738.9|110804.2|110754.2|110804.2|110754.2|110786.8|110736.8|33
1733123330000|2024-12-02 07:08:50|110804.3|110754.3|110828.3|110778.3|110829.4|110779.4|110804.3|110754.3|26
1733123340000|2024-12-02 07:09:00|110827.7|110777.7|110829.2|110779.2|110832.3|110782.3|110822|110772|23
1733123350000|2024-12-02 07:09:10|110830.3|110780.3|110831.1|110781.1|110834.9|110784.9|110827.7|110777.7|11
1733123360000|2024-12-02 07:09:20|110831.8|110781.8|110838.6|110788.6|110843.7|110793.7|110831.8|110781.8|14
1733123370000|2024-12-02 07:09:30|110838.4|110788.4|110829.9|110779.9|110838.7|110788.7|110829.9|110779.9|14
1733123380000|2024-12-02 07:09:40|110827.9|110777.9|110824.1|110774.1|110827.9|110777.9|110820.6|110770.6|16
1733123390000|2024-12-02 07:09:50|110825.5|110775.5|110823.5|110773.5|110827.6|110777.6|110823.5|110773.5|15
1733123400000|2024-12-02 07:10:00|110829.3|110779.3|110829.2|110779.2|110835.5|110785.5|110827|110777|19
1733123410000|2024-12-02 07:10:10|110831.2|110781.2|110814.6|110764.6|110832.2|110782.2|110809.4|110759.4|21
1733123420000|2024-12-02 07:10:20|110815.2|110765.2|110821|110771|110828.6|110778.6|110815.2|110765.2|26
1733123430000|2024-12-02 07:10:30|110822.6|110772.6|110820.4|110770.4|110829.5|110779.5|110809.6|110759.6|33
1733123440000|2024-12-02 07:10:40|110821.4|110771.4|110815.5|110765.5|110821.4|110771.4|110802.7|110752.7|25
1733123450000|2024-12-02 07:10:50|110815.7|110765.7|110817.9|110767.9|110824.1|110774.1|110812.1|110762.1|27
1733123460000|2024-12-02 07:11:00|110820|110770|110810.3|110760.3|110820|110770|110797.6|110747.6|41
1733123470000|2024-12-02 07:11:10|110809.5|110759.5|110800.5|110750.5|110814.5|110764.5|110798.9|110748.9|30
1733123480000|2024-12-02 07:11:20|110798.6|110748.6|110796.2|110746.2|110809.2|110759.2|110795|110745|41
1733123490000|2024-12-02 07:11:30|110796.1|110746.1|110800.9|110750.9|110811.8|110761.8|110794.3|110744.3|40
1733123500000|2024-12-02 07:11:40|110801.4|110751.4|110814.5|110764.5|110814.5|110764.5|110798.3|110748.3|25
1733123510000|2024-12-02 07:11:50|110810.9|110760.9|110810.5|110760.5|110838.8|110788.8|110810.5|110760.5|49
1733123520000|2024-12-02 07:12:00|110811.7|110761.7|110823.7|110773.7|110830.8|110780.8|110806.9|110756.9|38
1733123530000|2024-12-02 07:12:10|110822.8|110772.8|110818.9|110768.9|110825.3|110775.3|110818|110768|19
1733123540000|2024-12-02 07:12:20|110824.3|110774.3|110829.7|110779.7|110829.7|110779.7|110824.3|110774.3|7
1733123550000|2024-12-02 07:12:30|110835.3|110785.3|110843.4|110793.4|110845.6|110795.6|110832.4|110782.4|22
1733123560000|2024-12-02 07:12:40|110842.4|110792.4|110837.1|110787.1|110843.8|110793.8|110836.9|110786.9|21
1733123570000|2024-12-02 07:12:50|110837.3|110787.3|110825.7|110775.7|110841.5|110791.5|110823.6|110773.6|23
1733123580000|2024-12-02 07:13:00|110823.7|110773.7|110821.4|110771.4|110830.6|110780.6|110817.7|110767.7|22
1733123590000|2024-12-02 07:13:10|110820.4|110770.4|110808.4|110758.4|110820.4|110770.4|110806.1|110756.1|24
1733123600000|2024-12-02 07:13:20|110807.3|110757.3|110809.6|110759.6|110814.7|110764.7|110801.8|110751.8|26
1733123610000|2024-12-02 07:13:30|110808.7|110758.7|110823.7|110773.7|110827.2|110777.2|110808.4|110758.4|21
1733123620000|2024-12-02 07:13:40|110818.5|110768.5|110823.6|110773.6|110827|110777|110818.5|110768.5|24
1733123630000|2024-12-02 07:13:50|110822.4|110772.4|110819.4|110769.4|110832.6|110782.6|110819.4|110769.4|21
1733123640000|2024-12-02 07:14:00|110820.2|110770.2|110839.1|110789.1|110844.9|110794.9|110820.2|110770.2|33
1733123650000|2024-12-02 07:14:10|110841.8|110791.8|110820.8|110770.8|110845.1|110795.1|110819.8|110769.8|32
1733123660000|2024-12-02 07:14:20|110819|110769|110821.1|110771.1|110821.4|110771.4|110818|110768|16
1733123670000|2024-12-02 07:14:30|110816.7|110766.7|110808.9|110758.9|110820.9|110770.9|110804|110754|31
1733123680000|2024-12-02 07:14:40|110806.2|110756.2|110809.6|110759.6|110809.6|110759.6|110803.8|110753.8|20
1733123690000|2024-12-02 07:14:50|110810.6|110760.6|110855.8|110805.8|110855.9|110805.9|110810.6|110760.6|37
1733123700000|2024-12-02 07:15:00|110857.2|110807.2|110877|110827|110877|110827|110857.2|110807.2|26
1733123710000|2024-12-02 07:15:10|110878.9|110828.9|110885.9|110835.9|110888.4|110838.4|110878.9|110828.9|12
1733123720000|2024-12-02 07:15:20|110887|110837|110874.7|110824.7|110899.3|110849.3|110873|110823|28
1733123730000|2024-12-02 07:15:30|110875|110825|110872.6|110822.6|110876.4|110826.4|110872.6|110822.6|18
1733123740000|2024-12-02 07:15:40|110871.1|110821.1|110866.8|110816.8|110877.7|110827.7|110863.9|110813.9|22
1733123750000|2024-12-02 07:15:50|110865.7|110815.7|110851.4|110801.4|110870.3|110820.3|110848.9|110798.9|20
1733123760000|2024-12-02 07:16:00|110851.6|110801.6|110873.1|110823.1|110873.1|110823.1|110851.6|110801.6|34
1733123770000|2024-12-02 07:16:10|110873.9|110823.9|110911.3|110861.3|110911.3|110861.3|110872.6|110822.6|35
1733123780000|2024-12-02 07:16:20|110912.1|110862.1|110919|110869|110930.5|110880.5|110908.7|110858.7|47
1733123790000|2024-12-02 07:16:30|110914.3|110864.3|110903.7|110853.7|110916.3|110866.3|110903.7|110853.7|34
1733123800000|2024-12-02 07:16:40|110904.5|110854.5|110918|110868|110921.1|110871.1|110904.5|110854.5|27
1733123810000|2024-12-02 07:16:50|110917.6|110867.6|110912.3|110862.3|110921.7|110871.7|110905.4|110855.4|39
1733123820000|2024-12-02 07:17:00|110913.8|110863.8|110909.9|110859.9|110915.7|110865.7|110903.8|110853.8|40
1733123830000|2024-12-02 07:17:10|110910|110860|110915.8|110865.8|110919.6|110869.6|110910|110860|23
1733123840000|2024-12-02 07:17:20|110920|110870|110915|110865|110920|110870|110914.3|110864.3|26
1733123850000|2024-12-02 07:17:30|110917.5|110867.5|110945.2|110895.2|110949.6|110899.6|110915.4|110865.4|33
1733123860000|2024-12-02 07:17:40|110944.7|110894.7|110974.2|110924.2|110977.7|110927.7|110940.4|110890.4|30
1733123870000|2024-12-02 07:17:50|110974.4|110924.4|110942.5|110892.5|110975.4|110925.4|110942.2|110892.2|41
1733123880000|2024-12-02 07:18:00|110943.3|110893.3|110940|110890|110946.3|110896.3|110934.4|110884.4|30
1733123890000|2024-12-02 07:18:10|110940.7|110890.7|110952.5|110902.5|110957.2|110907.2|110940.7|110890.7|27
1733123900000|2024-12-02 07:18:20|110951.7|110901.7|110953.4|110903.4|110955.5|110905.5|110950|110900|21
1733123910000|2024-12-02 07:18:30|110953.3|110903.3|110938.3|110888.3|110953.3|110903.3|110938.3|110888.3|23
1733123920000|2024-12-02 07:18:40|110937.7|110887.7|110938.8|110888.8|110942.8|110892.8|110934.1|110884.1|29
1733123930000|2024-12-02 07:18:50|110938.5|110888.5|110928.5|110878.5|110942.5|110892.5|110928.5|110878.5|20
1733123940000|2024-12-02 07:19:00|110927|110877|110942.8|110892.8|110942.8|110892.8|110927|110877|23
1733123950000|2024-12-02 07:19:10|110942.5|110892.5|110934.3|110884.3|110943.3|110893.3|110934.2|110884.2|15
1733123960000|2024-12-02 07:19:20|110935.7|110885.7|110927.6|110877.6|110939.6|110889.6|110925.5|110875.5|27
1733123970000|2024-12-02 07:19:30|110927.3|110877.3|110926.4|110876.4|110928.6|110878.6|110919.9|110869.9|32
1733123980000|2024-12-02 07:19:40|110926.2|110876.2|110922.1|110872.1|110926.9|110876.9|110920.2|110870.2|35
1733123990000|2024-12-02 07:19:50|110922.3|110872.3|110931.8|110881.8|110932.2|110882.2|110922.3|110872.3|18
1733124000000|2024-12-02 07:20:00|110932.7|110882.7|110920.3|110870.3|110932.7|110882.7|110919.7|110869.7|26
1733124010000|2024-12-02 07:20:10|110920.2|110870.2|110904.4|110854.4|110920.8|110870.8|110904.4|110854.4|21
1733124020000|2024-12-02 07:20:20|110902.7|110852.7|110897.7|110847.7|110903.6|110853.6|110894.7|110844.7|22
1733124030000|2024-12-02 07:20:30|110901.7|110851.7|110893.5|110843.5|110902.5|110852.5|110892|110842|22
1733124040000|2024-12-02 07:20:40|110895.5|110845.5|110895.5|110845.5|110896.8|110846.8|110895.5|110845.5|9
1733124050000|2024-12-02 07:20:50|110897.4|110847.4|110894.8|110844.8|110904.9|110854.9|110893.8|110843.8|17
1733124060000|2024-12-02 07:21:00|110893.9|110843.9|110890.1|110840.1|110897.2|110847.2|110888.7|110838.7|20
1733124070000|2024-12-02 07:21:10|110890.4|110840.4|110891|110841|110891|110841|110889.1|110839.1|11
1733124080000|2024-12-02 07:21:20|110889.1|110839.1|110878.4|110828.4|110889.1|110839.1|110851.3|110801.3|37
1733124090000|2024-12-02 07:21:30|110878.8|110828.8|110906.3|110856.3|110913.7|110863.7|110878.8|110828.8|31
1733124100000|2024-12-02 07:21:40|110902.9|110852.9|110902.2|110852.2|110908.5|110858.5|110901.8|110851.8|17
1733124110000|2024-12-02 07:21:50|110902.7|110852.7|110898.7|110848.7|110903.2|110853.2|110895|110845|19
1733124120000|2024-12-02 07:22:00|110900.5|110850.5|110888.2|110838.2|110904.9|110854.9|110877.6|110827.6|32
1733124130000|2024-12-02 07:22:10|110886.6|110836.6|110894.1|110844.1|110894.1|110844.1|110876.2|110826.2|24
1733124140000|2024-12-02 07:22:20|110893.6|110843.6|110838.7|110788.7|110893.6|110843.6|110838.7|110788.7|42
1733124150000|2024-12-02 07:22:30|110834.5|110784.5|110832.9|110782.9|110834.5|110784.5|110823.7|110773.7|32
1733124160000|2024-12-02 07:22:40|110836.4|110786.4|110830.5|110780.5|110838.7|110788.7|110829.4|110779.4|21
1733124170000|2024-12-02 07:22:50|110832.5|110782.5|110840.7|110790.7|110847.2|110797.2|110832.1|110782.1|29
1733124180000|2024-12-02 07:23:00|110840.9|110790.9|110843|110793|110846.6|110796.6|110840.2|110790.2|18
1733124190000|2024-12-02 07:23:10|110843.4|110793.4|110842.5|110792.5|110844.3|110794.3|110835.7|110785.7|19
1733124200000|2024-12-02 07:23:20|110843|110793|110834.6|110784.6|110844.6|110794.6|110832.8|110782.8|18
1733124210000|2024-12-02 07:23:30|110834.2|110784.2|110837|110787|110838.5|110788.5|110834.2|110784.2|13
1733124220000|2024-12-02 07:23:40|110836.7|110786.7|110848.2|110798.2|110854.6|110804.6|110836.1|110786.1|36
1733124230000|2024-12-02 07:23:50|110845.7|110795.7|110842|110792|110845.7|110795.7|110840.6|110790.6|11
1733124240000|2024-12-02 07:24:00|110842.1|110792.1|110860.6|110810.6|110867.3|110817.3|110842.1|110792.1|30
1733124250000|2024-12-02 07:24:10|110859.3|110809.3|110861|110811|110864.1|110814.1|110856.1|110806.1|25
1733124260000|2024-12-02 07:24:20|110861.5|110811.5|110892.9|110842.9|110894.1|110844.1|110856.7|110806.7|29
1733124270000|2024-12-02 07:24:30|110893.7|110843.7|110905.6|110855.6|110906|110856|110893.7|110843.7|22
1733124280000|2024-12-02 07:24:40|110904.9|110854.9|110904.2|110854.2|110906.8|110856.8|110891.6|110841.6|20
1733124290000|2024-12-02 07:24:50|110904.7|110854.7|110916.7|110866.7|110916.7|110866.7|110899|110849|26
1733124300000|2024-12-02 07:25:00|110916.6|110866.6|110915.4|110865.4|110917.1|110867.1|110915.3|110865.3|21
1733124310000|2024-12-02 07:25:10|110914.6|110864.6|110903.8|110853.8|110920|110870|110903.6|110853.6|22
1733124320000|2024-12-02 07:25:20|110902.6|110852.6|110909.2|110859.2|110909.2|110859.2|110902.5|110852.5|14
1733124330000|2024-12-02 07:25:30|110901.2|110851.2|110895.7|110845.7|110903.1|110853.1|110895.7|110845.7|19
1733124340000|2024-12-02 07:25:40|110897.7|110847.7|110886.4|110836.4|110897.7|110847.7|110886.4|110836.4|24
1733124350000|2024-12-02 07:25:50|110886.6|110836.6|110866.4|110816.4|110886.8|110836.8|110866.4|110816.4|11
1733124360000|2024-12-02 07:26:00|110866.2|110816.2|110853.1|110803.1|110866.2|110816.2|110851.8|110801.8|20
1733124370000|2024-12-02 07:26:10|110852.4|110802.4|110850.2|110800.2|110852.4|110802.4|110848.6|110798.6|24
1733124380000|2024-12-02 07:26:20|110850.5|110800.5|110839|110789|110851.5|110801.5|110834.6|110784.6|29
1733124390000|2024-12-02 07:26:30|110840|110790|110856.7|110806.7|110856.7|110806.7|110838.7|110788.7|14
1733124400000|2024-12-02 07:26:40|110857.7|110807.7|110852.8|110802.8|110859.1|110809.1|110850.4|110800.4|20
1733124410000|2024-12-02 07:26:50|110852.4|110802.4|110853.2|110803.2|110853.3|110803.3|110844.4|110794.4|21
1733124420000|2024-12-02 07:27:00|110856.4|110806.4|110850.1|110800.1|110856.4|110806.4|110850.1|110800.1|20
1733124430000|2024-12-02 07:27:10|110850|110800|110851.6|110801.6|110857.3|110807.3|110847.8|110797.8|26
1733124440000|2024-12-02 07:27:20|110850.2|110800.2|110843.8|110793.8|110852.4|110802.4|110842.1|110792.1|26
1733124450000|2024-12-02 07:27:30|110844.1|110794.1|110842.4|110792.4|110844.7|110794.7|110835.2|110785.2|17
1733124460000|2024-12-02 07:27:40|110842.1|110792.1|110850.8|110800.8|110850.8|110800.8|110828|110778|25
1733124470000|2024-12-02 07:27:50|110851|110801|110843.6|110793.6|110851.3|110801.3|110843.6|110793.6|8
1733124480000|2024-12-02 07:28:00|110843.8|110793.8|110852.1|110802.1|110852.1|110802.1|110843.8|110793.8|10
1733124490000|2024-12-02 07:28:10|110853.2|110803.2|110859.7|110809.7|110864.2|110814.2|110853.2|110803.2|22
1733124500000|2024-12-02 07:28:20|110862.8|110812.8|110858.8|110808.8|110862.8|110812.8|110858.8|110808.8|6
1733124510000|2024-12-02 07:28:30|110858.4|110808.4|110888.8|110838.8|110890.4|110840.4|110857|110807|29
1733124520000|2024-12-02 07:28:40|110888.3|110838.3|110898.7|110848.7|110899.1|110849.1|110885.1|110835.1|42
1733124530000|2024-12-02 07:28:50|110897.1|110847.1|110886.5|110836.5|110900|110850|110886.3|110836.3|29
1733124540000|2024-12-02 07:29:00|110888.2|110838.2|110893|110843|110901.3|110851.3|110888.2|110838.2|30
1733124550000|2024-12-02 07:29:10|110897.6|110847.6|110894.8|110844.8|110900.9|110850.9|110885|110835|29
1733124560000|2024-12-02 07:29:20|110895|110845|110895.6|110845.6|110904.4|110854.4|110891.9|110841.9|24
1733124570000|2024-12-02 07:29:30|110892.2|110842.2|110880.6|110830.6|110893.8|110843.8|110880.6|110830.6|25
1733124580000|2024-12-02 07:29:40|110878.5|110828.5|110881.8|110831.8|110887.8|110837.8|110878.5|110828.5|14
1733124590000|2024-12-02 07:29:50|110881.5|110831.5|110867.7|110817.7|110883|110833|110866.4|110816.4|19
1733124600000|2024-12-02 07:30:00|110868.6|110818.6|110883|110833|110890.6|110840.6|110862.3|110812.3|31
1733124610000|2024-12-02 07:30:10|110882|110832|110875.1|110825.1|110884.4|110834.4|110868.3|110818.3|20
1733124620000|2024-12-02 07:30:20|110874.9|110824.9|110866.7|110816.7|110875.4|110825.4|110863.2|110813.2|37
1733124630000|2024-12-02 07:30:30|110864.6|110814.6|110857.7|110807.7|110864.6|110814.6|110848.8|110798.8|35
1733124640000|2024-12-02 07:30:40|110858.8|110808.8|110856.4|110806.4|110858.8|110808.8|110853|110803|20
1733124650000|2024-12-02 07:30:50|110858.1|110808.1|110863.7|110813.7|110863.8|110813.8|110858.1|110808.1|13
1733124660000|2024-12-02 07:31:00|110863.8|110813.8|110861.4|110811.4|110864|110814|110860.5|110810.5|16
1733124670000|2024-12-02 07:31:10|110861.7|110811.7|110864.7|110814.7|110865.1|110815.1|110861.7|110811.7|12
1733124680000|2024-12-02 07:31:20|110861.9|110811.9|110857.9|110807.9|110864.7|110814.7|110857.8|110807.8|19
1733124690000|2024-12-02 07:31:30|110858.2|110808.2|110860.1|110810.1|110860.8|110810.8|110858.2|110808.2|13
1733124700000|2024-12-02 07:31:40|110859.9|110809.9|110840.4|110790.4|110862.9|110812.9|110840.4|110790.4|31
1733124710000|2024-12-02 07:31:50|110841.9|110791.9|110854.2|110804.2|110855|110805|110840.4|110790.4|16
1733124720000|2024-12-02 07:32:00|110854.3|110804.3|110861.8|110836.8|110863.7|110838.7|110847.6|110804.3|24
1733124730000|2024-12-02 07:32:10|110865.2|110840.2|110859.6|110834.6|110866.3|110841.3|110859.6|110834.6|19
1733124740000|2024-12-02 07:32:20|110860.4|110835.4|110853.4|110828.4|110860.4|110835.4|110852.9|110827.9|22
1733124750000|2024-12-02 07:32:30|110854.8|110829.8|110853.7|110828.7|110856|110831|110850|110825|22
1733124760000|2024-12-02 07:32:40|110854.2|110829.2|110883.5|110858.5|110886.2|110861.2|110854.2|110829.2|32
1733124770000|2024-12-02 07:32:50|110883.8|110858.8|110912.6|110887.6|110915|110890|110883.8|110858.8|37
1733124780000|2024-12-02 07:33:00|110918.7|110893.7|110933.1|110908.1|110942.2|110917.2|110918.7|110893.7|34
1733124790000|2024-12-02 07:33:10|110933|110908|110915.9|110890.9|110935.9|110910.9|110913|110888|41
1733124800000|2024-12-02 07:33:20|110916.3|110891.3|110927.7|110902.7|110931|110906|110916.3|110891.3|28
1733124810000|2024-12-02 07:33:30|110928|110903|110920.5|110895.5|110928|110903|110918.6|110893.6|25
1733124820000|2024-12-02 07:33:40|110920|110895|110899.9|110874.9|110927.2|110902.2|110899.9|110874.9|33
1733124830000|2024-12-02 07:33:50|110901.4|110876.4|110902|110877|110905.7|110880.7|110899.5|110874.5|22
1733124840000|2024-12-02 07:34:00|110901.2|110876.2|110895.1|110870.1|110904.9|110879.9|110891.6|110866.6|28
1733124850000|2024-12-02 07:34:10|110896.5|110871.5|110910.1|110885.1|110910.2|110885.2|110896.5|110871.5|15
1733124860000|2024-12-02 07:34:20|110904.1|110879.1|110915.3|110890.3|110917.3|110892.3|110903.3|110878.3|20
1733124870000|2024-12-02 07:34:30|110915.2|110890.2|110923.8|110898.8|110923.8|110898.8|110915|110890|27
1733124880000|2024-12-02 07:34:40|110925.8|110900.8|110920.8|110895.8|110929|110904|110920.8|110895.8|15
1733124890000|2024-12-02 07:34:50|110920.9|110895.9|110932|110907|110932.1|110907.1|110920.9|110895.9|16
1733124900000|2024-12-02 07:35:00|110930.8|110905.8|110936.6|110911.6|110940.8|110915.8|110929.6|110904.6|30
1733124910000|2024-12-02 07:35:10|110936.1|110911.1|110949.3|110924.3|110949.5|110924.5|110926.5|110901.5|24
1733124920000|2024-12-02 07:35:20|110948.9|110923.9|110937.7|110912.7|110949.6|110924.6|110937.6|110912.6|23
1733124930000|2024-12-02 07:35:30|110938.9|110913.9|110947.7|110922.7|110947.7|110922.7|110938.4|110913.4|22
1733124940000|2024-12-02 07:35:40|110949.6|110924.6|110929.7|110904.7|110949.6|110924.6|110929.7|110904.7|22
1733124950000|2024-12-02 07:35:50|110928.5|110903.5|110926.1|110901.1|110929.7|110904.7|110912.7|110887.7|41
1733124960000|2024-12-02 07:36:00|110926.3|110901.3|110932.5|110907.5|110932.7|110907.7|110926.3|110901.3|24
1733124970000|2024-12-02 07:36:10|110932.1|110907.1|110932.6|110907.6|110934.3|110909.3|110929.5|110904.5|15
1733124980000|2024-12-02 07:36:20|110933.1|110908.1|110934.9|110909.9|110935.6|110910.6|110930|110905|34
1733124990000|2024-12-02 07:36:30|110935.1|110910.1|110932.5|110907.5|110935.4|110910.4|110930.2|110905.2|21
1733125000000|2024-12-02 07:36:40|110932.8|110907.8|110936.1|110911.1|110937.3|110912.3|110932.5|110907.5|38
1733125010000|2024-12-02 07:36:50|110934.8|110909.8|110934|110909|110938.6|110913.6|110932.9|110907.9|21
1733125020000|2024-12-02 07:37:00|110934.7|110909.7|110972.9|110947.9|110972.9|110947.9|110934.7|110909.7|33
1733125030000|2024-12-02 07:37:10|110973.2|110948.2|110957.2|110932.2|110973.9|110948.9|110951.3|110926.3|38
1733125040000|2024-12-02 07:37:20|110959|110934|110981.8|110956.8|110984.8|110959.8|110957.6|110932.6|42
1733125050000|2024-12-02 07:37:30|110983.4|110958.4|110974.5|110949.5|110984.8|110959.8|110963.5|110938.5|50
1733125060000|2024-12-02 07:37:40|110973.8|110948.8|110960.5|110935.5|110973.8|110948.8|110958.8|110933.8|29
1733125070000|2024-12-02 07:37:50|110960.1|110935.1|110954.6|110929.6|110960.1|110935.1|110952.9|110927.9|13
1733125080000|2024-12-02 07:38:00|110954.3|110929.3|110974.1|110949.1|110974.2|110949.2|110952.8|110927.8|16
1733125090000|2024-12-02 07:38:10|110973.4|110948.4|110988.4|110963.4|110988.4|110963.4|110973.4|110948.4|28
1733125100000|2024-12-02 07:38:20|110987|110962|110983.4|110958.4|110988.2|110963.2|110980|110955|22
1733125110000|2024-12-02 07:38:30|110984.6|110959.6|110986|110961|111002.4|110977.4|110984.6|110959.6|35
1733125120000|2024-12-02 07:38:40|110983.7|110958.7|110981.6|110956.6|110983.7|110958.7|110975.1|110950.1|23
1733125130000|2024-12-02 07:38:50|110982.2|110957.2|110977.9|110952.9|110987.5|110962.5|110977.9|110952.9|28
1733125140000|2024-12-02 07:39:00|110979.2|110954.2|110982.5|110957.5|110982.5|110957.5|110978.7|110953.7|16
1733125150000|2024-12-02 07:39:10|110982.4|110957.4|110989.7|110964.7|110993.6|110968.6|110976.6|110951.6|25
1733125160000|2024-12-02 07:39:20|110989.4|110964.4|110997.6|110972.6|110999.3|110974.3|110989.4|110964.4|15
1733125170000|2024-12-02 07:39:30|110996.3|110971.3|110986.4|110961.4|110996.3|110971.3|110985.2|110960.2|22
1733125180000|2024-12-02 07:39:40|110985.8|110960.8|110987.7|110962.7|110994.1|110969.1|110975.6|110950.6|31
1733125190000|2024-12-02 07:39:50|110987.6|110962.6|110988.2|110963.2|110988.2|110963.2|110979.7|110954.7|24
1733125200000|2024-12-02 07:40:00|110990.4|110965.4|110986.8|110961.8|110990.4|110965.4|110982.1|110957.1|16
1733125210000|2024-12-02 07:40:10|110986.7|110961.7|110969.4|110944.4|110986.7|110961.7|110969.4|110944.4|20
1733125220000|2024-12-02 07:40:20|110970.8|110945.8|110975.2|110950.2|110976.7|110951.7|110969.7|110944.7|27
1733125230000|2024-12-02 07:40:30|110973.7|110948.7|110971.5|110946.5|110974.8|110949.8|110971.1|110946.1|17
1733125240000|2024-12-02 07:40:40|110971.8|110946.8|110975.5|110950.5|110976.4|110951.4|110970.6|110945.6|14
1733125250000|2024-12-02 07:40:50|110971.6|110946.6|110950|110925|110971.6|110946.6|110948.6|110923.6|29
1733125260000|2024-12-02 07:41:00|110950.6|110925.6|110941.1|110916.1|110951.7|110926.7|110936.9|110911.9|34
1733125270000|2024-12-02 07:41:10|110939.7|110914.7|110932.4|110907.4|110942.6|110917.6|110930.4|110905.4|33
1733125280000|2024-12-02 07:41:20|110931.7|110906.7|110968.6|110943.6|110982.4|110957.4|110931.7|110906.7|42
1733125290000|2024-12-02 07:41:30|110971.6|110946.6|110949.2|110924.2|110986.4|110961.4|110946.2|110921.2|43
1733125300000|2024-12-02 07:41:40|110949.4|110924.4|110947.4|110922.4|110952.6|110927.6|110942.8|110917.8|17
1733125310000|2024-12-02 07:41:50|110947.7|110922.7|110940|110915|110964.3|110939.3|110940|110915|24
1733125320000|2024-12-02 07:42:00|110941.4|110916.4|110944.7|110919.7|110945.5|110920.5|110941.4|110916.4|10
1733125330000|2024-12-02 07:42:10|110944.6|110919.6|110932|110907|110944.6|110919.6|110931.7|110906.7|23
1733125340000|2024-12-02 07:42:20|110930.4|110905.4|110939.7|110914.7|110941.1|110916.1|110930.4|110905.4|16
1733125350000|2024-12-02 07:42:30|110940.3|110915.3|110930.1|110905.1|110940.3|110915.3|110929.9|110904.9|11
1733125360000|2024-12-02 07:42:40|110930.7|110905.7|110944.8|110919.8|110945.4|110920.4|110930.7|110905.7|19
1733125370000|2024-12-02 07:42:50|110943.5|110918.5|110924.6|110899.6|110943.5|110918.5|110924.6|110899.6|15
1733125380000|2024-12-02 07:43:00|110925.9|110900.9|110920|110895|110925.9|110900.9|110918.4|110893.4|16
1733125390000|2024-12-02 07:43:10|110919.9|110894.9|110918.6|110893.6|110924.4|110899.4|110918.6|110893.6|10
1733125400000|2024-12-02 07:43:20|110912.9|110887.9|110919.7|110894.7|110919.7|110894.7|110909.5|110884.5|19
1733125410000|2024-12-02 07:43:30|110920|110895|110926.9|110901.9|110929|110904|110920|110895|27
1733125420000|2024-12-02 07:43:40|110927|110902|110928.5|110903.5|110930.7|110905.7|110926.4|110901.4|20
1733125430000|2024-12-02 07:43:50|110929.2|110904.2|110952.4|110927.4|110953.8|110928.8|110929.2|110904.2|20
1733125440000|2024-12-02 07:44:00|110954.2|110929.2|110963.6|110938.6|110963.6|110938.6|110952.8|110927.8|15
1733125450000|2024-12-02 07:44:10|110963.7|110938.7|110955.4|110930.4|110964|110939|110948.9|110923.9|18
1733125460000|2024-12-02 07:44:20|110958.8|110933.8|110957.5|110932.5|110965.4|110940.4|110956.9|110931.9|18
1733125470000|2024-12-02 07:44:30|110958.4|110933.4|110967.6|110942.6|110969.2|110944.2|110956.8|110931.8|20
1733125480000|2024-12-02 07:44:40|110967.8|110942.8|110996.4|110971.4|111000|110975|110965.9|110940.9|38
1733125490000|2024-12-02 07:44:50|110995.4|110970.4|111003.8|110978.8|111006.2|110981.2|110985.8|110960.8|27
1733125500000|2024-12-02 07:45:00|111001.1|110976.1|111031.1|111006.1|111046.4|111021.4|111000.7|110975.7|49
1733125510000|2024-12-02 07:45:10|111032.3|111007.3|111010.3|110985.3|111039.2|111014.2|111010.3|110985.3|44
1733125520000|2024-12-02 07:45:20|111011.6|110986.6|110988.6|110963.6|111011.6|110986.6|110988.6|110963.6|29
1733125530000|2024-12-02 07:45:30|110989.2|110964.2|110962.5|110937.5|110989.2|110964.2|110962.5|110937.5|35
1733125540000|2024-12-02 07:45:40|110963.1|110938.1|110953.2|110928.2|110975.2|110950.2|110952.6|110927.6|28
1733125550000|2024-12-02 07:45:50|110952.4|110927.4|110957.3|110932.3|110966.3|110941.3|110950.4|110925.4|39
1733125560000|2024-12-02 07:46:00|110956|110931|110983.2|110958.2|110984.8|110959.8|110955.3|110930.3|33
1733125570000|2024-12-02 07:46:10|110985.2|110960.2|110980.6|110955.6|110990.5|110965.5|110980.6|110955.6|17
1733125580000|2024-12-02 07:46:20|110979.6|110954.6|110969.6|110944.6|110980.2|110955.2|110964.3|110939.3|31
1733125590000|2024-12-02 07:46:30|110968.9|110943.9|111004.7|110979.7|111004.7|110979.7|110964.6|110939.6|23
1733125600000|2024-12-02 07:46:40|111003.5|110978.5|110985.8|110960.8|111005|110980|110985|110960|44
1733125610000|2024-12-02 07:46:50|110985.7|110960.7|110989.6|110964.6|110992.3|110967.3|110983.9|110958.9|23
1733125620000|2024-12-02 07:47:00|110989|110964|111004.2|110979.2|111008.3|110983.3|110989|110964|35
1733125630000|2024-12-02 07:47:10|111004.9|110979.9|111004.4|110979.4|111008.9|110983.9|110999.7|110974.7|23
1733125640000|2024-12-02 07:47:20|111005.6|110980.6|111004.9|110979.9|111014.6|110989.6|111002.9|110977.9|19
1733125650000|2024-12-02 07:47:30|111006.1|110981.1|111012.5|110987.5|111013.4|110988.4|110999.8|110974.8|28
1733125660000|2024-12-02 07:47:40|111011.4|110986.4|111008.9|110983.9|111012.9|110987.9|111008.6|110983.6|15
1733125670000|2024-12-02 07:47:50|111010.4|110985.4|111010.9|110985.9|111015.6|110990.6|111008.2|110983.2|17
1733125680000|2024-12-02 07:48:00|111011.4|110986.4|111018.1|110993.1|111019|110994|111011.4|110986.4|13
1733125690000|2024-12-02 07:48:10|111016.8|110991.8|111004.3|110979.3|111023|110998|111003.6|110978.6|24
1733125700000|2024-12-02 07:48:20|111004.2|110979.2|110999.2|110974.2|111010.7|110985.7|110999.2|110974.2|27
1733125710000|2024-12-02 07:48:30|110999.6|110974.6|111001.7|110976.7|111004.2|110979.2|110989.2|110964.2|34
1733125720000|2024-12-02 07:48:40|111001.4|110976.4|110995.8|110970.8|111001.4|110976.4|110992.4|110967.4|16
1733125730000|2024-12-02 07:48:50|111002.8|110977.8|111000.7|110975.7|111009.8|110984.8|111000.6|110975.6|27
1733125740000|2024-12-02 07:49:00|111000.3|110975.3|111002.7|110977.7|111003.6|110978.6|110999.4|110974.4|14
1733125750000|2024-12-02 07:49:10|111002.3|110977.3|110995.3|110970.3|111003.9|110978.9|110992.6|110967.6|25
1733125760000|2024-12-02 07:49:20|110989|110964|110985|110960|110989.4|110964.4|110983.3|110958.3|10
1733125770000|2024-12-02 07:49:30|110984.9|110959.9|110979.1|110954.1|110985.2|110960.2|110979.1|110954.1|12
1733125780000|2024-12-02 07:49:40|110980.6|110955.6|110988.9|110963.9|110989.4|110964.4|110979.2|110954.2|23
1733125790000|2024-12-02 07:49:50|110989|110964|110985.2|110960.2|110990.7|110965.7|110985.2|110960.2|10
1733125800000|2024-12-02 07:50:00|110984.7|110959.7|110990.5|110965.5|110990.9|110965.9|110982.1|110957.1|17
1733125810000|2024-12-02 07:50:10|110990.6|110965.6|110999.1|110974.1|111000.5|110975.5|110990.6|110965.6|16
1733125820000|2024-12-02 07:50:20|110998.7|110973.7|111017.5|110992.5|111020.8|110995.8|110997.4|110972.4|25
1733125830000|2024-12-02 07:50:30|111016.2|110991.2|111009.5|110984.5|111016.2|110991.2|111005.6|110980.6|19
1733125840000|2024-12-02 07:50:40|111013.3|110988.3|111015.3|110990.3|111015.8|110990.8|111013.3|110988.3|9
1733125850000|2024-12-02 07:50:50|111016.9|110991.9|111019.9|110994.9|111025.1|111000.1|111015.5|110990.5|24
1733125860000|2024-12-02 07:51:00|111020.1|110995.1|111019.8|110994.8|111021.7|110996.7|111009|110984|36
1733125870000|2024-12-02 07:51:10|111018.4|110993.4|111028.9|111003.9|111030.3|111005.3|111018.2|110993.2|17
1733125880000|2024-12-02 07:51:20|111028.3|111003.3|111020.1|110995.1|111028.3|111003.3|111018.4|110993.4|14
1733125890000|2024-12-02 07:51:30|111020.3|110995.3|111017.6|110992.6|111023|110998|111017.6|110992.6|17
1733125900000|2024-12-02 07:51:40|111017.8|110992.8|110990.3|110965.3|111017.8|110992.8|110988.4|110963.4|33
1733125910000|2024-12-02 07:51:50|110989|110964|110974.4|110949.4|110989|110964|110974.4|110949.4|41
1733125920000|2024-12-02 07:52:00|110972.9|110947.9|110997.3|110972.3|110997.7|110972.7|110972.9|110947.9|22
1733125930000|2024-12-02 07:52:10|110995.8|110970.8|110999.9|110974.9|111005.5|110980.5|110992.4|110967.4|32
1733125940000|2024-12-02 07:52:20|110998.6|110973.6|110992.1|110967.1|111000.2|110975.2|110992.1|110967.1|10
1733125950000|2024-12-02 07:52:30|110991.7|110966.7|110999.2|110974.2|111001.1|110976.1|110991.3|110966.3|14
1733125960000|2024-12-02 07:52:40|110999.1|110974.1|111005.3|110980.3|111009.9|110984.9|110995|110970|14
1733125970000|2024-12-02 07:52:50|111006.8|110981.8|111017.2|110992.2|111020.5|110995.5|111006.8|110981.8|30
1733125980000|2024-12-02 07:53:00|111016.5|110991.5|111000.7|110975.7|111018.4|110993.4|110998.9|110973.9|33
1733125990000|2024-12-02 07:53:10|111003.2|110978.2|110992.6|110967.6|111006.3|110981.3|110991.6|110966.6|20
1733126000000|2024-12-02 07:53:20|110994.4|110969.4|111031.4|111006.4|111034.2|111009.2|110994.4|110969.4|36
1733126010000|2024-12-02 07:53:30|111031.5|111006.5|111031.2|111006.2|111042.8|111017.8|111027.9|111002.9|37
1733126020000|2024-12-02 07:53:40|111032.5|111007.5|111040.2|111015.2|111043.5|111018.5|111032.5|111007.5|26
1733126030000|2024-12-02 07:53:50|111041.8|111016.8|111041|111016|111042|111017|111036.1|111011.1|13
1733126040000|2024-12-02 07:54:00|111041.1|111016.1|111038.6|111013.6|111041.8|111016.8|111033.6|111008.6|23
1733126050000|2024-12-02 07:54:10|111037.6|111012.6|111044.5|111019.5|111046.5|111021.5|111035|111010|33
1733126060000|2024-12-02 07:54:20|111044|111019|111059.9|111034.9|111063.2|111038.2|111042.5|111017.5|39
1733126070000|2024-12-02 07:54:30|111059.5|111034.5|111027.3|111002.3|111059.5|111034.5|111026.3|111001.3|46
1733126080000|2024-12-02 07:54:40|111026.7|111001.7|111005.5|110980.5|111027.7|111002.7|111004.8|110979.8|36
1733126090000|2024-12-02 07:54:50|111005.6|110980.6|111008.5|110983.5|111011.4|110986.4|111005.6|110980.6|27
1733126100000|2024-12-02 07:55:00|111007|110982|111007|110982|111012.7|110987.7|111004.3|110979.3|29
1733126110000|2024-12-02 07:55:10|111005.5|110980.5|111022.6|110997.6|111022.6|110997.6|111004.8|110979.8|33
1733126120000|2024-12-02 07:55:20|111023.2|110998.2|111036.5|111011.5|111036.5|111011.5|111023.2|110998.2|31
1733126130000|2024-12-02 07:55:30|111038.2|111013.2|111037.7|111012.7|111045.5|111020.5|111037.7|111012.7|23
1733126140000|2024-12-02 07:55:40|111036.7|111011.7|111037.7|111012.7|111048.8|111023.8|111030.2|111005.2|33
1733126150000|2024-12-02 07:55:50|111036.3|111011.3|111038.1|111013.1|111042.9|111017.9|111035.9|111010.9|19
1733126160000|2024-12-02 07:56:00|111036.9|111011.9|111038.5|111013.5|111052|111027|111036.9|111011.9|19
1733126170000|2024-12-02 07:56:10|111037.2|111012.2|111054.8|111029.8|111055.4|111030.4|111037.2|111012.2|26
1733126180000|2024-12-02 07:56:20|111055.2|111030.2|111057.4|111032.4|111057.5|111032.5|111052.7|111027.7|19
1733126190000|2024-12-02 07:56:30|111056|111031|111052.5|111027.5|111056|111031|111050.5|111025.5|26
1733126200000|2024-12-02 07:56:40|111054.3|111029.3|111049.9|111024.9|111054.3|111029.3|111043|111018|25
1733126210000|2024-12-02 07:56:50|111051.1|111026.1|111048.8|111023.8|111055.3|111030.3|111041.8|111016.8|23
1733126220000|2024-12-02 07:57:00|111049.8|111024.8|110998.8|110973.8|111049.8|111024.8|110998.2|110973.2|49
1733126230000|2024-12-02 07:57:10|110998|110973|110984.9|110959.9|110998.1|110973.1|110982.5|110957.5|38
1733126240000|2024-12-02 07:57:20|110985.3|110960.3|110986|110961|110986.6|110961.6|110983.2|110958.2|18
1733126250000|2024-12-02 07:57:30|110985.5|110960.5|110994.1|110969.1|111001.3|110976.3|110985.5|110960.5|26
1733126260000|2024-12-02 07:57:40|110994.2|110969.2|111004.2|110979.2|111009|110984|110994.1|110969.1|18
1733126270000|2024-12-02 07:57:50|111005.2|110980.2|111008.8|110983.8|111013|110988|110995.3|110970.3|35
1733126280000|2024-12-02 07:58:00|111010.4|110985.4|111010|110985|111012.6|110987.6|111004.7|110979.7|21
1733126290000|2024-12-02 07:58:10|111012.9|110987.9|111004.6|110979.6|111012.9|110987.9|111000.1|110975.1|15
1733126300000|2024-12-02 07:58:20|111004.8|110979.8|111010|110985|111012.4|110987.4|110999.7|110974.7|28
1733126310000|2024-12-02 07:58:30|111011.8|110986.8|111006.8|110981.8|111012.6|110987.6|111006.8|110981.8|12
1733126320000|2024-12-02 07:58:40|111005.9|110980.9|111032.8|111007.8|111038.1|111013.1|111005.5|110980.5|27
1733126330000|2024-12-02 07:58:50|111034|111009|111029.7|111004.7|111034.7|111009.7|111029.5|111004.5|14
1733126340000|2024-12-02 07:59:00|111032|111007|111053.3|111028.3|111055.1|111030.1|111032|111007|35
1733126350000|2024-12-02 07:59:10|111051.9|111026.9|111069.1|111044.1|111072.3|111047.3|111051.9|111026.9|41
1733126360000|2024-12-02 07:59:20|111069.2|111044.2|111071.3|111046.3|111071.3|111046.3|111069|111044|13
1733126370000|2024-12-02 07:59:30|111072.4|111047.4|111090.2|111065.2|111090.7|111065.7|111072.4|111047.4|31
1733126380000|2024-12-02 07:59:40|111091.4|111066.4|111100.6|111075.6|111104|111079|111091.4|111066.4|38
1733126390000|2024-12-02 07:59:50|111101|111076|111094.2|111069.2|111109.3|111084.3|111094.1|111069.1|27
1733126400000|2024-12-02 08:00:00|111096.4|111071.4|111114.9|111089.9|111114.9|111089.9|111081.4|111056.4|56
1733126410000|2024-12-02 08:00:10|111116.2|111091.2|111106.7|111081.7|111117.3|111092.3|111102|111077|40
1733126420000|2024-12-02 08:00:20|111104.7|111079.7|111090.1|111065.1|111113.9|111088.9|111090.1|111065.1|38
1733126430000|2024-12-02 08:00:30|111082.8|111057.8|111102.8|111077.8|111103.4|111078.4|111074.2|111049.2|39
1733126440000|2024-12-02 08:00:40|111101.8|111076.8|111110.2|111085.2|111110.2|111085.2|111096.1|111071.1|29
1733126450000|2024-12-02 08:00:50|111111.2|111086.2|111102|111077|111113.1|111088.1|111102|111077|18
1733126460000|2024-12-02 08:01:00|111103|111078|111108.2|111083.2|111110.1|111085.1|111100.7|111075.7|28
1733126470000|2024-12-02 08:01:10|111109.5|111084.5|111098.1|111073.1|111110.7|111085.7|111090.7|111065.7|36
1733126480000|2024-12-02 08:01:20|111097.3|111072.3|111101.6|111076.6|111104|111079|111095.9|111070.9|31
1733126490000|2024-12-02 08:01:30|111100.8|111075.8|111112|111087|111112|111087|111097.9|111072.9|28
1733126500000|2024-12-02 08:01:40|111108.6|111083.6|111129.3|111104.3|111134.8|111109.8|111107.9|111082.9|35
1733126510000|2024-12-02 08:01:50|111131.9|111106.9|111165.1|111140.1|111173.5|111148.5|111129|111104|43
1733126520000|2024-12-02 08:02:00|111164.7|111139.7|111139.7|111114.7|111170.2|111145.2|111139.7|111114.7|35
1733126530000|2024-12-02 08:02:10|111137.9|111112.9|111131.9|111106.9|111142.1|111117.1|111128.9|111103.9|35
1733126540000|2024-12-02 08:02:20|111130.9|111105.9|111148.2|111123.2|111160.3|111135.3|111128.6|111103.6|25
1733126550000|2024-12-02 08:02:30|111148|111123|111153.6|111128.6|111165.1|111140.1|111148|111123|35
1733126560000|2024-12-02 08:02:40|111153.1|111128.1|111153.2|111128.2|111155.2|111130.2|111147.7|111122.7|33
1733126570000|2024-12-02 08:02:50|111151.9|111126.9|111156.1|111131.1|111161|111136|111144.9|111119.9|34
1733126580000|2024-12-02 08:03:00|111154.7|111129.7|111164.6|111139.6|111165.1|111140.1|111151.6|111126.6|34
1733126590000|2024-12-02 08:03:10|111164.8|111139.8|111154.4|111129.4|111168.5|111143.5|111150.2|111125.2|31
1733126600000|2024-12-02 08:03:20|111153.8|111128.8|111172.4|111147.4|111172.4|111147.4|111150.7|111125.7|30
1733126610000|2024-12-02 08:03:30|111174.1|111149.1|111191.7|111166.7|111192.6|111167.6|111174.1|111149.1|40
1733126620000|2024-12-02 08:03:40|111192.3|111167.3|111184.1|111159.1|111194.9|111169.9|111184.1|111159.1|34
1733126630000|2024-12-02 08:03:50|111184.3|111159.3|111203.5|111178.5|111203.5|111178.5|111184.3|111159.3|42
1733126640000|2024-12-02 08:04:00|111206.9|111181.9|111214.6|111189.6|111217.1|111192.1|111187.4|111162.4|52
1733126650000|2024-12-02 08:04:10|111215.3|111190.3|111258.4|111233.4|111258.4|111233.4|111215.3|111190.3|44
1733126660000|2024-12-02 08:04:20|111261.6|111236.6|111276.2|111251.2|111280.5|111255.5|111250.7|111225.7|48
1733126670000|2024-12-02 08:04:30|111277.6|111252.6|111281.8|111256.8|111283.6|111258.6|111272.2|111247.2|41
1733126680000|2024-12-02 08:04:40|111283.4|111258.4|111289|111264|111294.9|111269.9|111271.4|111246.4|52
1733126690000|2024-12-02 08:04:50|111289.7|111264.7|111285.5|111260.5|111290.1|111265.1|111283.3|111258.3|21
1733126700000|2024-12-02 08:05:00|111277.7|111252.7|111275|111250|111292.2|111267.2|111267.6|111242.6|42
1733126710000|2024-12-02 08:05:10|111276.5|111251.5|111261.5|111236.5|111287.1|111262.1|111261.5|111236.5|47
1733126720000|2024-12-02 08:05:20|111262.8|111237.8|111263.1|111238.1|111267.1|111242.1|111259.7|111234.7|26
1733126730000|2024-12-02 08:05:30|111263.6|111238.6|111258|111233|111269|111244|111255.8|111230.8|31
1733126740000|2024-12-02 08:05:40|111259.6|111234.6|111248.3|111223.3|111262.1|111237.1|111248.3|111223.3|40
1733126750000|2024-12-02 08:05:50|111246.8|111221.8|111222.6|111197.6|111250.9|111225.9|111222.6|111197.6|28
1733126760000|2024-12-02 08:06:00|111226|111201|111226|111201|111234.5|111209.5|111224.2|111199.2|42
1733126770000|2024-12-02 08:06:10|111224|111199|111225.8|111200.8|111226|111201|111222.1|111197.1|24
1733126780000|2024-12-02 08:06:20|111227.4|111202.4|111224.4|111199.4|111229.4|111204.4|111224.3|111199.3|17
1733126790000|2024-12-02 08:06:30|111224.1|111199.1|111228.4|111203.4|111228.9|111203.9|111224.1|111199.1|12
1733126800000|2024-12-02 08:06:40|111228.6|111203.6|111223.8|111198.8|111230.8|111205.8|111223.8|111198.8|17
1733126810000|2024-12-02 08:06:50|111223.7|111198.7|111250.7|111225.7|111262.4|111237.4|111222.8|111197.8|43
1733126820000|2024-12-02 08:07:00|111250.6|111225.6|111204.1|111179.1|111254|111229|111200|111175|33
1733126830000|2024-12-02 08:07:10|111202.7|111177.7|111223.4|111173.4|111223.6|111186.7|111198.1|111173.1|33
1733126840000|2024-12-02 08:07:20|111222.5|111172.5|111199.7|111174.7|111222.9|111174.7|111198.3|111163.2|17
1733126850000|2024-12-02 08:07:30|111202.7|111177.7|111204.2|111179.2|111210.1|111185.1|111202.7|111177.7|22
1733126860000|2024-12-02 08:07:40|111209.2|111184.2|111207.9|111182.9|111228.2|111203.2|111202.5|111177.5|36
1733126870000|2024-12-02 08:07:50|111206|111181|111187.8|111162.8|111206.1|111181.1|111187.7|111162.7|28
1733126880000|2024-12-02 08:08:00|111186.4|111161.4|111184.5|111159.5|111186.6|111161.6|111180.5|111155.5|23
1733126890000|2024-12-02 08:08:10|111184|111159|111174.2|111149.2|111184|111159|111173.7|111148.7|25
1733126900000|2024-12-02 08:08:20|111174|111149|111156.6|111131.6|111175.8|111150.8|111156.6|111131.6|21
1733126910000|2024-12-02 08:08:30|111154.3|111129.3|111169.2|111144.2|111169.2|111144.2|111154.1|111129.1|39
1733126920000|2024-12-02 08:08:40|111168.9|111143.9|111177.8|111152.8|111182.5|111157.5|111168.9|111143.9|31
1733126930000|2024-12-02 08:08:50|111177.4|111152.4|111174|111149|111177.4|111152.4|111173.1|111148.1|18
1733126940000|2024-12-02 08:09:00|111167.9|111142.9|111160.3|111135.3|111167.9|111142.9|111158.9|111133.9|20
1733126950000|2024-12-02 08:09:10|111161.3|111136.3|111152.5|111127.5|111161.3|111136.3|111152.5|111127.5|16
1733126960000|2024-12-02 08:09:20|111151.9|111126.9|111130.4|111105.4|111151.9|111126.9|111125.8|111100.8|31
1733126970000|2024-12-02 08:09:30|111130.9|111105.9|111136.2|111111.2|111140.8|111115.8|111130.9|111105.9|25
1733126980000|2024-12-02 08:09:40|111135.5|111110.5|111137.4|111112.4|111139|111114|111127.1|111102.1|29
1733126990000|2024-12-02 08:09:50|111136.2|111111.2|111134.6|111109.6|111140.3|111115.3|111129.7|111104.7|20
1733127000000|2024-12-02 08:10:00|111134.1|111109.1|111146.2|111121.2|111146.2|111121.2|111134|111109|32
1733127010000|2024-12-02 08:10:10|111145.6|111120.6|111145.1|111120.1|111149.5|111124.5|111128.5|111103.5|41
1733127020000|2024-12-02 08:10:20|111144.5|111119.5|111154.2|111129.2|111161.8|111136.8|111139.4|111114.4|30
1733127030000|2024-12-02 08:10:30|111152.1|111127.1|111148.9|111123.9|111161|111136|111148.9|111123.9|31
1733127040000|2024-12-02 08:10:40|111147.7|111122.7|111155|111130|111161|111136|111147.7|111122.7|21
1733127050000|2024-12-02 08:10:50|111154.5|111129.5|111154.3|111129.3|111167.7|111142.7|111135.2|111110.2|45
1733127060000|2024-12-02 08:11:00|111155.4|111130.4|111156.3|111131.3|111156.8|111131.8|111148.9|111123.9|27
1733127070000|2024-12-02 08:11:10|111157.7|111132.7|111153.2|111128.2|111163.5|111138.5|111152.7|111127.7|20
1733127080000|2024-12-02 08:11:20|111153.4|111128.4|111166.7|111141.7|111166.7|111141.7|111152|111127|23
1733127090000|2024-12-02 08:11:30|111165.8|111140.8|111160.9|111135.9|111187.8|111162.8|111157.2|111132.2|43
1733127100000|2024-12-02 08:11:40|111162.3|111137.3|111130.1|111105.1|111164.6|111139.6|111128.6|111103.6|49
1733127110000|2024-12-02 08:11:50|111130.3|111105.3|111134.6|111109.6|111135.9|111110.9|111127.5|111102.5|24
1733127120000|2024-12-02 08:12:00|111134.7|111109.7|111129.3|111104.3|111136.6|111111.6|111129.3|111104.3|23
1733127130000|2024-12-02 08:12:10|111128.6|111103.6|111130.3|111105.3|111132.5|111107.5|111127.3|111102.3|19
1733127140000|2024-12-02 08:12:20|111130.8|111105.8|111127.1|111102.1|111131.7|111106.7|111124.1|111099.1|15
1733127150000|2024-12-02 08:12:30|111131.4|111106.4|111136.4|111111.4|111144.4|111119.4|111131.4|111106.4|35
1733127160000|2024-12-02 08:12:40|111137.5|111112.5|111131.2|111106.2|111141.4|111116.4|111130.4|111105.4|27
1733127170000|2024-12-02 08:12:50|111131|111106|111112.7|111087.7|111131|111106|111111.7|111086.7|30
1733127180000|2024-12-02 08:13:00|111114.1|111089.1|111104.3|111079.3|111114.1|111089.1|111102.2|111077.2|30
1733127190000|2024-12-02 08:13:10|111105.5|111080.5|111125.8|111100.8|111129.5|111104.5|111105.5|111080.5|31
1733127200000|2024-12-02 08:13:20|111129.8|111104.8|111127.2|111102.2|111131|111106|111125.9|111100.9|28
1733127210000|2024-12-02 08:13:30|111128.6|111103.6|111123.3|111098.3|111128.6|111103.6|111123|111098|13
1733127220000|2024-12-02 08:13:40|111123.8|111098.8|111104.3|111079.3|111124.7|111099.7|111104.3|111079.3|22
1733127230000|2024-12-02 08:13:50|111103|111078|111090.8|111065.8|111103|111078|111090.8|111065.8|25
1733127240000|2024-12-02 08:14:00|111089.5|111064.5|111104.9|111079.9|111107.5|111082.5|111084.6|111059.6|38
1733127250000|2024-12-02 08:14:10|111103.4|111078.4|111106.9|111081.9|111109.4|111084.4|111096.9|111071.9|38
1733127260000|2024-12-02 08:14:20|111107.9|111082.9|111108.8|111083.8|111113.8|111088.8|111102.4|111077.4|43
1733127270000|2024-12-02 08:14:30|111113.1|111088.1|111094.1|111069.1|111113.1|111088.1|111092.1|111067.1|38
1733127280000|2024-12-02 08:14:40|111093.1|111068.1|111111.7|111061.7|111117.9|111069.8|111086.1|111061.1|31
1733127290000|2024-12-02 08:14:50|111112.5|111062.5|111115.3|111065.3|111120.9|111070.9|111111.7|111061.7|29
1733127300000|2024-12-02 08:15:00|111116.7|111066.7|111094.7|111044.7|111116.7|111066.7|111077.2|111027.2|34
1733127310000|2024-12-02 08:15:10|111097.4|111047.4|111087.6|111037.6|111103.7|111053.7|111083.1|111033.1|49
1733127320000|2024-12-02 08:15:20|111086.5|111036.5|111103.5|111053.5|111111.5|111061.5|111079.8|111029.8|34
1733127330000|2024-12-02 08:15:30|111103.4|111053.4|111093.9|111068.9|111112|111075.2|111093.5|111053.4|33
1733127340000|2024-12-02 08:15:40|111092.1|111067.1|111098.7|111073.7|111099.1|111074.1|111090.5|111065.5|20
1733127350000|2024-12-02 08:15:50|111097|111072|111098.5|111073.5|111101.3|111076.3|111094.4|111069.4|21
1733127360000|2024-12-02 08:16:00|111100.3|111075.3|111100.5|111075.5|111104.3|111079.3|111094|111069|33
1733127370000|2024-12-02 08:16:10|111100.9|111075.9|111109.3|111084.3|111110|111085|111100.9|111075.9|29
1733127380000|2024-12-02 08:16:20|111110.7|111085.7|111154.8|111129.8|111157.7|111132.7|111110.7|111085.7|31
1733127390000|2024-12-02 08:16:30|111153.2|111128.2|111137.5|111112.5|111153.2|111128.2|111134.1|111109.1|29
1733127400000|2024-12-02 08:16:40|111137.4|111112.4|111110.4|111085.4|111138.2|111113.2|111107.5|111082.5|23
1733127410000|2024-12-02 08:16:50|111109.8|111084.8|111102.1|111077.1|111111.1|111086.1|111087.7|111062.7|39
1733127420000|2024-12-02 08:17:00|111102.7|111077.7|111133.6|111108.6|111137.2|111112.2|111102.7|111077.7|34
1733127430000|2024-12-02 08:17:10|111134.9|111109.9|111154.3|111129.3|111155.6|111130.6|111134.9|111109.9|28
1733127440000|2024-12-02 08:17:20|111155.8|111130.8|111175.5|111150.5|111176.7|111151.7|111155.8|111130.8|32
1733127450000|2024-12-02 08:17:30|111176.9|111151.9|111175.6|111150.6|111177.5|111152.5|111169.6|111144.6|22
1733127460000|2024-12-02 08:17:40|111175|111150|111188.8|111163.8|111189.3|111164.3|111175|111150|25
1733127470000|2024-12-02 08:17:50|111188.9|111163.9|111204.8|111179.8|111212.2|111187.2|111188.9|111163.9|41
1733127480000|2024-12-02 08:18:00|111203.4|111178.4|111190.4|111165.4|111206.9|111181.9|111184.6|111159.6|29
1733127490000|2024-12-02 08:18:10|111189.2|111164.2|111166.6|111141.6|111196.4|111171.4|111164.7|111139.7|44
1733127500000|2024-12-02 08:18:20|111165.6|111140.6|111169.9|111144.9|111182.2|111157.2|111163.3|111138.3|45
1733127510000|2024-12-02 08:18:30|111169.4|111144.4|111164.8|111139.8|111169.4|111144.4|111164.8|111139.8|24
1733127520000|2024-12-02 08:18:40|111163.5|111138.5|111146.5|111121.5|111164.9|111139.9|111145.3|111120.3|34
1733127530000|2024-12-02 08:18:50|111147.3|111122.3|111126.3|111101.3|111149|111124|111123.8|111098.8|31
1733127540000|2024-12-02 08:19:00|111127.1|111102.1|111113.2|111088.2|111127.6|111102.6|111113.2|111088.2|27
1733127550000|2024-12-02 08:19:10|111114.1|111089.1|111110.8|111085.8|111116.7|111091.7|111100.3|111075.3|31
1733127560000|2024-12-02 08:19:20|111109.5|111084.5|111110.1|111085.1|111110.3|111085.3|111099.5|111074.5|17
1733127570000|2024-12-02 08:19:30|111111|111086|111114.9|111089.9|111116.8|111091.8|111110.1|111085.1|17
1733127580000|2024-12-02 08:19:40|111114|111089|111116.9|111091.9|111125|111100|111112.6|111087.6|27
1733127590000|2024-12-02 08:19:50|111115.9|111090.9|111107.9|111082.9|111115.9|111090.9|111091.2|111066.2|34
1733127600000|2024-12-02 08:20:00|111107.1|111082.1|111119.4|111094.4|111126|111101|111107.1|111082.1|25
1733127610000|2024-12-02 08:20:10|111119.1|111094.1|111106|111081|111119.1|111094.1|111104.4|111079.4|19
1733127620000|2024-12-02 08:20:20|111103.3|111078.3|111094.4|111069.4|111103.3|111078.3|111094.4|111069.4|29
1733127630000|2024-12-02 08:20:30|111093.1|111068.1|111083.8|111058.8|111095.4|111070.4|111074.9|111049.9|28
1733127640000|2024-12-02 08:20:40|111084.7|111059.7|111084.4|111059.4|111084.7|111059.7|111084.4|111059.4|3
1733127650000|2024-12-02 08:20:50|111079.8|111054.8|111068.5|111043.5|111081.7|111056.7|111066.1|111041.1|25
1733127660000|2024-12-02 08:21:00|111069.3|111044.3|111071.1|111046.1|111083|111058|111064.7|111039.7|36
1733127670000|2024-12-02 08:21:10|111071.6|111046.6|111077.6|111052.6|111077.6|111052.6|111068.9|111043.9|16
1733127680000|2024-12-02 08:21:20|111077.5|111052.5|111064.1|111039.1|111080.5|111055.5|111062.8|111037.8|20
1733127690000|2024-12-02 08:21:30|111064.4|111039.4|111081.7|111056.7|111093.6|111068.6|111064.4|111039.4|35
1733127700000|2024-12-02 08:21:40|111082.2|111057.2|111074.5|111049.5|111084.5|111059.5|111071.8|111046.8|17
1733127710000|2024-12-02 08:21:50|111073.5|111048.5|111090|111065|111092.6|111067.6|111073.5|111048.5|37
1733127720000|2024-12-02 08:22:00|111092.6|111067.6|111082.1|111057.1|111095|111070|111078.9|111053.9|30
1733127730000|2024-12-02 08:22:10|111082.9|111057.9|111066.1|111041.1|111083|111058|111065.1|111040.1|27
1733127740000|2024-12-02 08:22:20|111065.3|111040.3|111053.3|111028.3|111065.3|111040.3|111053.3|111028.3|27
1733127750000|2024-12-02 08:22:30|111052.3|111027.3|111045.5|111020.5|111052.3|111027.3|111044.5|111019.5|14
1733127760000|2024-12-02 08:22:40|111045.6|111020.6|111067|111042|111068.5|111043.5|111042.1|111017.1|45
1733127770000|2024-12-02 08:22:50|111066.6|111041.6|111058.3|111033.3|111066.6|111041.6|111057.5|111032.5|16
1733127780000|2024-12-02 08:23:00|111058.9|111033.9|111042.4|111017.4|111061.7|111036.7|111037|111012|30
1733127790000|2024-12-02 08:23:10|111043.4|111018.4|111055.5|111030.5|111056.7|111031.7|111037.8|111012.8|28
1733127800000|2024-12-02 08:23:20|111054|111029|111052.9|111027.9|111057.7|111032.7|111052.1|111027.1|30
1733127810000|2024-12-02 08:23:30|111053.5|111028.5|111054.4|111029.4|111062.6|111037.6|111053.5|111028.5|18
1733127820000|2024-12-02 08:23:40|111054.9|111029.9|111060.2|111035.2|111061.5|111036.5|111052.9|111027.9|27
1733127830000|2024-12-02 08:23:50|111059.2|111034.2|111055.3|111030.3|111060.7|111035.7|111054.1|111029.1|19
1733127840000|2024-12-02 08:24:00|111055.2|111030.2|111050.9|111025.9|111055.5|111030.5|111050.6|111025.6|10
1733127850000|2024-12-02 08:24:10|111051.7|111026.7|111039.8|111014.8|111051.7|111026.7|111034.3|111009.3|30
1733127860000|2024-12-02 08:24:20|111040.6|111015.6|111029.1|111004.1|111040.6|111015.6|111029.1|111004.1|23
1733127870000|2024-12-02 08:24:30|111029.9|111004.9|111022.9|110997.9|111031.8|111006.8|111017.1|110992.1|24
1733127880000|2024-12-02 08:24:40|111024.1|110999.1|111022.4|110997.4|111024.9|110999.9|111021.4|110996.4|14
1733127890000|2024-12-02 08:24:50|111022.5|110997.5|111008.9|110983.9|111022.5|110997.5|111000.4|110975.4|23
1733127900000|2024-12-02 08:25:00|111005|110980|110988.6|110963.6|111005|110980|110984.6|110959.6|25
1733127910000|2024-12-02 08:25:10|110989|110964|110987.9|110962.9|110990.7|110965.7|110987.2|110962.2|14
1733127920000|2024-12-02 08:25:20|110988.7|110963.7|110993.9|110968.9|111009|110984|110987.8|110962.8|23
1733127930000|2024-12-02 08:25:30|110994.7|110969.7|111001.1|110976.1|111007.9|110982.9|110994.7|110969.7|24
1733127940000|2024-12-02 08:25:40|111002|110977|111006.8|110981.8|111008.7|110983.7|110997.3|110972.3|27
1733127950000|2024-12-02 08:25:50|111011.7|110986.7|111042.7|111017.7|111042.7|111017.7|111006.1|110981.1|30
1733127960000|2024-12-02 08:26:00|111043.1|111018.1|111046.9|111021.9|111052.9|111027.9|111042.1|111017.1|26
1733127970000|2024-12-02 08:26:10|111046.6|111021.6|111030.5|111005.5|111048.6|111023.6|111030.5|111005.5|31
1733127980000|2024-12-02 08:26:20|111032.9|111007.9|111022.8|110997.8|111032.9|111007.9|111020.6|110995.6|30
1733127990000|2024-12-02 08:26:30|111023.8|110998.8|111025.5|111000.5|111039|111014|111023.8|110998.8|19
1733128000000|2024-12-02 08:26:40|111025.6|111000.6|111042.1|111017.1|111043.2|111018.2|111025.6|111000.6|26
1733128010000|2024-12-02 08:26:50|111041.3|111016.3|111043.4|111018.4|111046.4|111021.4|111037.2|111012.2|28
1733128020000|2024-12-02 08:27:00|111044.5|111019.5|111045|111020|111048.6|111023.6|111043|111018|29
1733128030000|2024-12-02 08:27:10|111046|111021|111046.5|111021.5|111050.4|111025.4|111042.1|111017.1|27
1733128040000|2024-12-02 08:27:20|111045.3|111020.3|111043.9|111018.9|111050.7|111025.7|111042.5|111017.5|36
1733128050000|2024-12-02 08:27:30|111045.6|111020.6|111053.5|111028.5|111053.5|111028.5|111041.5|111016.5|25
1733128060000|2024-12-02 08:27:40|111054|111029|111049.1|111024.1|111054.1|111029.1|111047.4|111022.4|21
1733128070000|2024-12-02 08:27:50|111048.9|111023.9|111046.3|111021.3|111052.1|111027.1|111046.2|111021.2|20
1733128080000|2024-12-02 08:28:00|111048.3|111023.3|111050|111025|111051.5|111026.5|111045.7|111020.7|19
1733128090000|2024-12-02 08:28:10|111049|111024|111050.7|111025.7|111058.4|111033.4|111047.1|111022.1|13
1733128100000|2024-12-02 08:28:20|111052.2|111027.2|111050|111025|111052.7|111027.7|111049.3|111024.3|13
1733128110000|2024-12-02 08:28:30|111053.4|111028.4|111049.5|111024.5|111054.5|111029.5|111049.5|111024.5|12
1733128120000|2024-12-02 08:28:40|111049.1|111024.1|111051.7|111026.7|111051.7|111026.7|111047.2|111022.2|15
1733128130000|2024-12-02 08:28:50|111051.9|111026.9|111050.4|111025.4|111051.9|111026.9|111050.4|111025.4|3
1733128140000|2024-12-02 08:29:00|111052|111027|111064.9|111039.9|111065.9|111040.9|111052|111027|39
1733128150000|2024-12-02 08:29:10|111068|111043|111069.2|111044.2|111071.1|111046.1|111068|111043|13
1733128160000|2024-12-02 08:29:20|111069.1|111044.1|111080.5|111055.5|111080.5|111055.5|111069|111044|12
1733128170000|2024-12-02 08:29:30|111082.5|111057.5|111080.9|111055.9|111082.6|111057.6|111078.2|111053.2|12
1733128180000|2024-12-02 08:29:40|111079.4|111054.4|111081.7|111056.7|111083.1|111058.1|111077.7|111052.7|26
1733128190000|2024-12-02 08:29:50|111079.9|111054.9|111085.7|111060.7|111088.2|111063.2|111079.6|111054.6|24
1733128200000|2024-12-02 08:30:00|111088.6|111063.6|111088|111063|111102.7|111077.7|111084.8|111059.8|32
1733128210000|2024-12-02 08:30:10|111088.1|111063.1|111091.3|111066.3|111101.1|111076.1|111088.1|111063.1|15
1733128220000|2024-12-02 08:30:20|111093|111068|111094.1|111069.1|111100.2|111075.2|111093|111068|16
1733128230000|2024-12-02 08:30:30|111094|111069|111095.8|111070.8|111096.5|111071.5|111094|111069|8
1733128240000|2024-12-02 08:30:40|111098.1|111073.1|111101.2|111076.2|111104|111079|111098.1|111073.1|24
1733128250000|2024-12-02 08:30:50|111101.1|111076.1|111120.1|111095.1|111121.3|111096.3|111101.1|111076.1|17
1733128260000|2024-12-02 08:31:00|111120|111095|111149.5|111124.5|111149.8|111124.8|111119|111094|38
1733128270000|2024-12-02 08:31:10|111151.2|111126.2|111144.1|111119.1|111152.2|111127.2|111140.9|111115.9|21
1733128280000|2024-12-02 08:31:20|111144.3|111119.3|111154.4|111129.4|111157.2|111132.2|111142.9|111117.9|20
1733128290000|2024-12-02 08:31:30|111153.7|111128.7|111130.5|111105.5|111156.6|111131.6|111116.6|111091.6|36
1733128300000|2024-12-02 08:31:40|111129.6|111104.6|111147.3|111122.3|111148|111123|111128.3|111103.3|48
1733128310000|2024-12-02 08:31:50|111147|111122|111139.9|111114.9|111167.4|111142.4|111139.5|111114.5|41
1733128320000|2024-12-02 08:32:00|111142.7|111117.7|111145.3|111120.3|111145.3|111120.3|111136.5|111111.5|27
1733128330000|2024-12-02 08:32:10|111147.7|111122.7|111153.9|111128.9|111154.8|111129.8|111145.8|111120.8|25
1733128340000|2024-12-02 08:32:20|111153.3|111128.3|111134.6|111109.6|111153.3|111128.3|111124.3|111099.3|36
1733128350000|2024-12-02 08:32:30|111133.8|111108.8|111141.7|111116.7|111141.7|111116.7|111133.8|111108.8|15
1733128360000|2024-12-02 08:32:40|111149.2|111124.2|111144.2|111119.2|111154.9|111129.9|111144.2|111119.2|33
1733128370000|2024-12-02 08:32:50|111143.5|111118.5|111144.7|111119.7|111149.3|111124.3|111141|111116|20
1733128380000|2024-12-02 08:33:00|111142.4|111117.4|111148.4|111123.4|111149.7|111124.7|111140.5|111115.5|31
1733128390000|2024-12-02 08:33:10|111145.7|111120.7|111142.8|111117.8|111148.9|111123.9|111141.6|111116.6|26
1733128400000|2024-12-02 08:33:20|111143.7|111118.7|111141.3|111116.3|111151.7|111126.7|111141.3|111116.3|20
1733128410000|2024-12-02 08:33:30|111141.9|111116.9|111122.9|111097.9|111145|111120|111122.9|111097.9|27
1733128420000|2024-12-02 08:33:40|111120.6|111095.6|111123|111098|111127.2|111102.2|111120.6|111095.6|24
1733128430000|2024-12-02 08:33:50|111124.9|111099.9|111108.6|111083.6|111127.4|111102.4|111108.6|111083.6|30
1733128440000|2024-12-02 08:34:00|111104.6|111079.6|111118|111093|111118|111093|111101.2|111076.2|33
1733128450000|2024-12-02 08:34:10|111117.4|111092.4|111109.4|111084.4|111117.8|111092.8|111109.4|111084.4|17
1733128460000|2024-12-02 08:34:20|111108.1|111083.1|111114.2|111089.2|111119.2|111094.2|111108.1|111083.1|19
1733128470000|2024-12-02 08:34:30|111114.7|111089.7|111119.4|111094.4|111122.3|111097.3|111114.2|111089.2|22
1733128480000|2024-12-02 08:34:40|111120.5|111095.5|111113.6|111088.6|111126.4|111101.4|111112.5|111087.5|31
1733128490000|2024-12-02 08:34:50|111115.3|111090.3|111117.8|111092.8|111117.8|111092.8|111115.1|111090.1|9
1733128500000|2024-12-02 08:35:00|111117.5|111092.5|111104.1|111079.1|111118.7|111093.7|111103.7|111078.7|33
1733128510000|2024-12-02 08:35:10|111105|111080|111101.4|111076.4|111107.8|111082.8|111101.4|111076.4|24
1733128520000|2024-12-02 08:35:20|111102.8|111077.8|111101.8|111076.8|111114.2|111089.2|111101.6|111076.6|27
1733128530000|2024-12-02 08:35:30|111102.4|111077.4|111103.6|111078.6|111104.1|111079.1|111102.4|111077.4|13
1733128540000|2024-12-02 08:35:40|111102.9|111077.9|111099.6|111074.6|111104.6|111079.6|111096.2|111071.2|21
1733128550000|2024-12-02 08:35:50|111102|111077|111098.4|111073.4|111103.4|111078.4|111095.4|111070.4|20
1733128560000|2024-12-02 08:36:00|111096.9|111071.9|111090.1|111065.1|111096.9|111071.9|111087.7|111062.7|16
1733128570000|2024-12-02 08:36:10|111089.1|111064.1|111059.7|111034.7|111089.1|111064.1|111053.8|111028.8|25
1733128580000|2024-12-02 08:36:20|111060.3|111035.3|111068.7|111043.7|111068.7|111043.7|111060.3|111035.3|25
1733128590000|2024-12-02 08:36:30|111072.8|111047.8|111086.1|111061.1|111093.7|111068.7|111072.5|111047.5|30
1733128600000|2024-12-02 08:36:40|111086.7|111061.7|111087.1|111062.1|111087.1|111062.1|111085.7|111060.7|6
1733128610000|2024-12-02 08:36:50|111092.4|111067.4|111085.4|111060.4|111093.6|111068.6|111085.4|111060.4|23
1733128620000|2024-12-02 08:37:00|111084.1|111059.1|111093.4|111068.4|111096.1|111071.1|111084.1|111059.1|19
1733128630000|2024-12-02 08:37:10|111094.8|111069.8|111098.8|111073.8|111108.3|111083.3|111093.4|111068.4|29
1733128640000|2024-12-02 08:37:20|111099.1|111074.1|111086.8|111061.8|111103.8|111078.8|111084.6|111059.6|31
1733128650000|2024-12-02 08:37:30|111085.5|111060.5|111095.2|111070.2|111097|111072|111085.5|111060.5|22
1733128660000|2024-12-02 08:37:40|111096.4|111071.4|111088.8|111063.8|111096.7|111071.7|111078.5|111053.5|35
1733128670000|2024-12-02 08:37:50|111091.1|111066.1|111086.5|111061.5|111091.1|111066.1|111084.2|111059.2|27
1733128680000|2024-12-02 08:38:00|111086.8|111061.8|111076.3|111051.3|111086.8|111061.8|111074|111049|20
1733128690000|2024-12-02 08:38:10|111076.4|111051.4|111093.9|111068.9|111097|111072|111076.4|111051.4|36
1733128700000|2024-12-02 08:38:20|111094.5|111069.5|111087.4|111062.4|111097.2|111072.2|111084.1|111059.1|37
1733128710000|2024-12-02 08:38:30|111090.6|111065.6|111099.4|111074.4|111101.6|111076.6|111089.5|111064.5|36
1733128720000|2024-12-02 08:38:40|111098.7|111073.7|111087.2|111062.2|111099.3|111074.3|111082.8|111057.8|25
1733128730000|2024-12-02 08:38:50|111085.9|111060.9|111089|111064|111089|111064|111083|111058|18
1733128740000|2024-12-02 08:39:00|111089.4|111064.4|111092.3|111067.3|111095.1|111070.1|111081.3|111056.3|21
1733128750000|2024-12-02 08:39:10|111093.7|111068.7|111092.3|111067.3|111100.9|111075.9|111092.3|111067.3|29
1733128760000|2024-12-02 08:39:20|111090.5|111065.5|111097.2|111072.2|111097.2|111072.2|111089.7|111064.7|26
1733128770000|2024-12-02 08:39:30|111096.6|111071.6|111098.5|111073.5|111101.9|111076.9|111096.6|111071.6|22
1733128780000|2024-12-02 08:39:40|111098.2|111073.2|111092|111067|111099.2|111074.2|111092|111067|24
1733128790000|2024-12-02 08:39:50|111092.1|111067.1|111098.9|111073.9|111106.1|111081.1|111092.1|111067.1|27
1733128800000|2024-12-02 08:40:00|111100.2|111075.2|111099.8|111074.8|111121.3|111096.3|111097.2|111072.2|33
1733128810000|2024-12-02 08:40:10|111098.7|111073.7|111066.9|111041.9|111100.6|111075.6|111065.4|111040.4|50
1733128820000|2024-12-02 08:40:20|111065.6|111040.6|111053|111028|111065.6|111040.6|111051.2|111026.2|36
1733128830000|2024-12-02 08:40:30|111052.1|111027.1|111045.2|111020.2|111053.6|111028.6|111045.2|111020.2|32
1733128840000|2024-12-02 08:40:40|111045.4|111020.4|111047.7|111022.7|111056.6|111031.6|111038.8|111013.8|34
1733128850000|2024-12-02 08:40:50|111048.1|111023.1|111049.7|111024.7|111051.4|111026.4|111047|111022|19
1733128860000|2024-12-02 08:41:00|111045.6|111020.6|111036.9|111011.9|111045.6|111020.6|111036.9|111011.9|23
1733128870000|2024-12-02 08:41:10|111038.2|111013.2|111039.1|111014.1|111043.9|111018.9|111038.2|111013.2|15
1733128880000|2024-12-02 08:41:20|111039|111014|111052.6|111027.6|111054.4|111029.4|111036.1|111011.1|19
1733128890000|2024-12-02 08:41:30|111054.2|111029.2|111094.9|111069.9|111094.9|111069.9|111049.8|111024.8|46
1733128900000|2024-12-02 08:41:40|111093.4|111068.4|111071.9|111046.9|111094.5|111069.5|111070|111045|36
1733128910000|2024-12-02 08:41:50|111072.1|111047.1|111065.2|111040.2|111081.2|111056.2|111062.2|111037.2|39
1733128920000|2024-12-02 08:42:00|111064.6|111039.6|111067.8|111042.8|111069.6|111044.6|111062.3|111037.3|18
1733128930000|2024-12-02 08:42:10|111069|111044|111069.4|111044.4|111075.1|111050.1|111064.4|111039.4|32
1733128940000|2024-12-02 08:42:20|111069.8|111044.8|111075.5|111050.5|111079|111054|111069.8|111044.8|23
1733128950000|2024-12-02 08:42:30|111075.6|111050.6|111060|111035|111076.3|111051.3|111057.5|111032.5|34
1733128960000|2024-12-02 08:42:40|111059.4|111034.4|111053|111028|111066.2|111041.2|111053|111028|35
1733128970000|2024-12-02 08:42:50|111051.1|111026.1|111034.1|111009.1|111051.1|111026.1|111034.1|111009.1|31
1733128980000|2024-12-02 08:43:00|111033.6|111008.6|111013.3|110988.3|111037.7|111012.7|111012.3|110987.3|25
1733128990000|2024-12-02 08:43:10|111013.6|110988.6|111029.4|111004.4|111033.2|111008.2|111013.6|110988.6|36
1733129000000|2024-12-02 08:43:20|111031.9|111006.9|111020.8|110995.8|111031.9|111006.9|111020.8|110995.8|23
1733129010000|2024-12-02 08:43:30|111019.5|110994.5|111001|110976|111019.5|110994.5|110999.6|110974.6|30
1733129020000|2024-12-02 08:43:40|111001.6|110976.6|111002.8|110977.8|111004.4|110979.4|110999.2|110974.2|21
1733129030000|2024-12-02 08:43:50|111003.2|110978.2|111005.3|110980.3|111011.4|110986.4|111000.3|110975.3|25
1733129040000|2024-12-02 08:44:00|111004.1|110979.1|111010.7|110985.7|111014|110989|111001.4|110976.4|23
1733129050000|2024-12-02 08:44:10|111004|110979|110998|110973|111011.9|110986.9|110998|110973|21
1733129060000|2024-12-02 08:44:20|111001.8|110976.8|110999.9|110974.9|111006.6|110981.6|110997.6|110972.6|30
1733129070000|2024-12-02 08:44:30|111001.6|110976.6|110997.6|110972.6|111005.7|110980.7|110997.5|110972.5|17
1733129080000|2024-12-02 08:44:40|110996.6|110971.6|110987.1|110962.1|110996.6|110971.6|110984|110959|20
1733129090000|2024-12-02 08:44:50|110987.6|110962.6|110943.7|110918.7|110987.6|110962.6|110943.7|110916.8|41
1733129100000|2024-12-02 08:45:00|110941.8|110916.8|110952.1|110927.1|110970.6|110927.1|110941.8|110904.6|48
1733129110000|2024-12-02 08:45:10|110970.7|110920.7|111000.4|110950.4|111003.6|110953.6|110970.3|110920.3|28
1733129120000|2024-12-02 08:45:20|110998.3|110948.3|110994.4|110944.4|111001.5|110951.5|110987|110937|41
1733129130000|2024-12-02 08:45:30|110995.4|110945.4|110970.3|110920.3|110996.9|110946.9|110967.2|110917.2|30
1733129140000|2024-12-02 08:45:40|110970.6|110920.6|110994.4|110944.4|111000|110950|110967.4|110917.4|22
1733129150000|2024-12-02 08:45:50|110993.9|110943.9|110995.7|110945.7|110998.8|110948.8|110990|110940|17
1733129160000|2024-12-02 08:46:00|110999.7|110949.7|110979.3|110954.3|110999.7|110958.6|110971.2|110944|20
1733129170000|2024-12-02 08:46:10|110980.3|110955.3|110979.3|110954.3|110986.8|110961.8|110979.3|110954.3|10
1733129180000|2024-12-02 08:46:20|110979.6|110954.6|110989.6|110964.6|110991.2|110966.2|110979.6|110954.6|29
1733129190000|2024-12-02 08:46:30|110992.2|110967.2|110982.8|110957.8|110992.4|110967.4|110979.4|110954.4|31
1733129200000|2024-12-02 08:46:40|110984.8|110959.8|110981.3|110956.3|110991.3|110966.3|110974.7|110949.7|52
1733129210000|2024-12-02 08:46:50|110981.1|110956.1|110984.8|110959.8|110985.6|110960.6|110977.2|110952.2|28
1733129220000|2024-12-02 08:47:00|110984|110959|110981.3|110956.3|110984.8|110959.8|110981.3|110956.3|23
1733129230000|2024-12-02 08:47:10|110982|110957|110961.9|110936.9|110982|110957|110959.5|110934.5|21
1733129240000|2024-12-02 08:47:20|110961.8|110936.8|110956.6|110931.6|110961.8|110936.8|110955.7|110930.7|16
1733129250000|2024-12-02 08:47:30|110956.8|110931.8|110956.5|110931.5|110956.8|110931.8|110956.4|110931.4|4
1733129260000|2024-12-02 08:47:40|110957|110932|110973.7|110948.7|110978.9|110953.9|110957|110932|37
1733129270000|2024-12-02 08:47:50|110973.1|110948.1|110959.1|110934.1|110975.1|110950.1|110959.1|110934.1|28
1733129280000|2024-12-02 08:48:00|110957.8|110932.8|110946.8|110921.8|110969.5|110944.5|110946.8|110921.8|46
1733129290000|2024-12-02 08:48:10|110946.2|110921.2|110946|110921|110948.4|110923.4|110936.6|110911.6|35
1733129300000|2024-12-02 08:48:20|110944.8|110919.8|110949.1|110924.1|110954|110929|110943.9|110918.9|28
1733129310000|2024-12-02 08:48:30|110947.9|110922.9|110941.8|110916.8|110953.2|110928.2|110941.8|110916.8|32
1733129320000|2024-12-02 08:48:40|110941.1|110916.1|110943.3|110918.3|110948.3|110923.3|110941.1|110916.1|20
1733129330000|2024-12-02 08:48:50|110943.5|110918.5|110956.1|110931.1|110958.9|110933.9|110936|110911|39
1733129340000|2024-12-02 08:49:00|110956.3|110931.3|110952.5|110927.5|110959.1|110934.1|110952.2|110927.2|25
1733129350000|2024-12-02 08:49:10|110950.6|110925.6|110981.2|110956.2|110984.9|110959.9|110947|110922|33
1733129360000|2024-12-02 08:49:20|110979.4|110954.4|110978.9|110953.9|110986.9|110961.9|110972.1|110947.1|24
1733129370000|2024-12-02 08:49:30|110980|110955|110984.3|110959.3|110986.8|110961.8|110977.4|110952.4|21
1733129380000|2024-12-02 08:49:40|110981|110956|110985|110935|110990.8|110963.8|110977.8|110927.8|31
1733129390000|2024-12-02 08:49:50|110983.8|110933.8|110983.7|110933.7|110990.7|110940.7|110980.6|110930.6|27
1733129400000|2024-12-02 08:50:00|110987.3|110937.3|110969.8|110944.8|110987.3|110947.3|110968.7|110924.1|34
1733129410000|2024-12-02 08:50:10|110975.4|110950.4|110988.8|110938.8|110995.8|110950.4|110969.5|110938.8|32
1733129420000|2024-12-02 08:50:20|110987.5|110937.5|110980.9|110930.9|110988.9|110938.9|110973.1|110923.1|32
1733129430000|2024-12-02 08:50:30|110982.5|110932.5|110983.7|110933.7|110985.9|110935.9|110980.9|110930.9|19
1733129440000|2024-12-02 08:50:40|110984.2|110934.2|111011.9|110961.9|111013.7|110963.7|110984.2|110934.2|39
1733129450000|2024-12-02 08:50:50|111010.6|110960.6|111008.2|110983.2|111020.7|110984.7|111004.2|110960|32
1733129460000|2024-12-02 08:51:00|111008.7|110983.7|110997.6|110972.6|111012|110987|110997.6|110972.6|47
1733129470000|2024-12-02 08:51:10|110999.1|110974.1|110981.4|110956.4|111005.7|110980.7|110971|110946|42
1733129480000|2024-12-02 08:51:20|110983.3|110958.3|110990.5|110965.5|110990.5|110965.5|110983.3|110958.3|31
1733129490000|2024-12-02 08:51:30|110989.4|110964.4|110986.5|110961.5|110998.7|110973.7|110983.1|110958.1|27
1733129500000|2024-12-02 08:51:40|110986.6|110961.6|110993.2|110968.2|110994.4|110969.4|110986.6|110961.6|17
1733129510000|2024-12-02 08:51:50|110992.5|110967.5|110996.9|110971.9|110997.1|110972.1|110990.6|110965.6|16
1733129520000|2024-12-02 08:52:00|111000.2|110975.2|110993.7|110968.7|111001.4|110976.4|110993.7|110968.7|26
1733129530000|2024-12-02 08:52:10|110995.4|110970.4|111001.8|110976.8|111006.4|110981.4|110994.3|110969.3|32
1733129540000|2024-12-02 08:52:20|110999.8|110974.8|111011.2|110986.2|111012.4|110987.4|110999.8|110974.8|25
1733129550000|2024-12-02 08:52:30|111023.3|110998.3|111011.6|110986.6|111026|111001|111008.3|110983.3|35
1733129560000|2024-12-02 08:52:40|111012.4|110987.4|111011.3|110986.3|111012.4|110987.4|111006.2|110981.2|19
1733129570000|2024-12-02 08:52:50|111010|110985|110998.8|110973.8|111010|110985|110998.8|110973.8|34
1733129580000|2024-12-02 08:53:00|110998.7|110973.7|111001.5|110976.5|111002.7|110977.7|110993.8|110968.8|14
1733129590000|2024-12-02 08:53:10|111001.7|110976.7|110997.9|110972.9|111001.7|110976.7|110997.9|110972.9|17
1733129600000|2024-12-02 08:53:20|110996.3|110971.3|110995.4|110970.4|110996.4|110971.4|110980.8|110955.8|38
1733129610000|2024-12-02 08:53:30|110995.7|110970.7|110991.3|110966.3|110997.7|110972.7|110988.2|110963.2|31
1733129620000|2024-12-02 08:53:40|110991.7|110966.7|110992.6|110967.6|110996.7|110971.7|110991.7|110966.7|16
1733129630000|2024-12-02 08:53:50|110992|110967|110988.9|110963.9|110997.3|110972.3|110984.2|110959.2|34
1733129640000|2024-12-02 08:54:00|110987.5|110962.5|110991.4|110966.4|110993.2|110968.2|110981.9|110956.9|33
1733129650000|2024-12-02 08:54:10|110990.3|110965.3|110981.7|110956.7|110999.4|110974.4|110981.7|110956.7|25
1733129660000|2024-12-02 08:54:20|110983.2|110958.2|110983.5|110958.5|110987.2|110962.2|110978.3|110953.3|24
1733129670000|2024-12-02 08:54:30|110986.3|110961.3|111012.1|110987.1|111016.1|110991.1|110985.6|110960.6|24
1733129680000|2024-12-02 08:54:40|111015.1|110990.1|111031.4|110981.4|111038.6|110995.4|111011.2|110968.6|41
1733129690000|2024-12-02 08:54:50|111035|110985|111031|110981|111045.8|110995.8|111022.9|110972.9|27
1733129700000|2024-12-02 08:55:00|111029.3|110979.3|111034.3|110984.3|111037.2|110987.2|111025.6|110975.6|37
1733129710000|2024-12-02 08:55:10|111032.9|110982.9|111040.9|110990.9|111045.4|110995.4|111032.9|110982.9|25
1733129720000|2024-12-02 08:55:20|111040.5|110990.5|111031.1|111006.1|111040.5|111007.5|111024.4|110990.5|18
1733129730000|2024-12-02 08:55:30|111030.2|111005.2|111029.3|111004.3|111031.4|111006.4|111029.1|111004.1|9
1733129740000|2024-12-02 08:55:40|111029.5|111004.5|111028.6|111003.6|111031.3|111006.3|111028.6|111003.6|11
1733129750000|2024-12-02 08:55:50|111026|111001|111013.3|110988.3|111026|111001|111012.1|110987.1|19
1733129760000|2024-12-02 08:56:00|111012.7|110987.7|110994.4|110969.4|111012.7|110987.7|110993|110968|31
1733129770000|2024-12-02 08:56:10|110989|110964|110966.5|110941.5|110989.2|110964.2|110966.5|110941.5|33
1733129780000|2024-12-02 08:56:20|110964.5|110939.5|110970.5|110945.5|110978.6|110953.6|110962.1|110937.1|38
1733129790000|2024-12-02 08:56:30|110970.2|110945.2|110975.2|110950.2|110975.2|110950.2|110965.5|110940.5|20
1733129800000|2024-12-02 08:56:40|110974.3|110949.3|111006.8|110981.8|111012|110987|110974.3|110949.3|35
1733129810000|2024-12-02 08:56:50|111007.3|110982.3|111011.1|110986.1|111015.2|110990.2|111007.3|110982.3|14
1733129820000|2024-12-02 08:57:00|111012.3|110987.3|111004.6|110979.6|111012.3|110987.3|111004.2|110979.2|13
1733129830000|2024-12-02 08:57:10|111005.6|110980.6|111001.2|110976.2|111008.3|110983.3|110998.4|110973.4|16
1733129840000|2024-12-02 08:57:20|110998.8|110973.8|110999.4|110974.4|111001.9|110976.9|110995.9|110970.9|18
1733129850000|2024-12-02 08:57:30|111001|110976|110994.2|110969.2|111013.2|110988.2|110990.7|110965.7|23
1733129860000|2024-12-02 08:57:40|110990.4|110965.4|111004.2|110979.2|111019|110994|110988.1|110963.1|41
1733129870000|2024-12-02 08:57:50|111006.5|110981.5|111007.4|110982.4|111008.1|110983.1|111002.3|110977.3|36
1733129880000|2024-12-02 08:58:00|111006.1|110981.1|111005|110980|111006.1|110981.1|110999.3|110974.3|17
1733129890000|2024-12-02 08:58:10|111006.6|110981.6|110994|110969|111006.9|110981.9|110994|110969|29
1733129900000|2024-12-02 08:58:20|110993.8|110968.8|110990.8|110965.8|110994|110969|110986.5|110961.5|20
1733129910000|2024-12-02 08:58:30|110990.7|110965.7|111005.2|110980.2|111007.2|110982.2|110990.7|110965.7|18
1733129920000|2024-12-02 08:58:40|111006.4|110981.4|111010.8|110985.8|111011.2|110986.2|111006|110981|18
1733129930000|2024-12-02 08:58:50|111009.7|110984.7|111009.7|110984.7|111010.8|110985.8|111002.6|110977.6|17
1733129940000|2024-12-02 08:59:00|111012.3|110987.3|111003.4|110978.4|111012.3|110987.3|111001.9|110976.9|28
1733129950000|2024-12-02 08:59:10|111005.8|110980.8|111012.3|110962.3|111012.8|110984.3|111000|110962.2|21
1733129960000|2024-12-02 08:59:20|111012.5|110962.5|111006|110956|111014.4|110964.4|111002.1|110952.1|24
1733129970000|2024-12-02 08:59:30|111004.8|110954.8|111023.7|110973.7|111026.1|110995.8|111004.4|110954.4|35
1733097600000|2024-12-02 00:00:00|110734|110534|110726.6|110526.6|110734|110534|110724.5|110524.5|10
1733129980000|2024-12-02 08:59:40|111020.7|110970.7|111020|110970|111031.3|110981.3|111015.5|110965.5|40
1733129990000|2024-12-02 08:59:50|111022.1|110972.1|111075.3|110942.2|111075.3|110984|111021.8|110930.8|17
1733097610000|2024-12-02 00:00:10|110725.8|110525.8|110725.5|110525.5|110726.3|110526.3|110724.2|110524.2|6
1733130000000|2024-12-02 09:00:00|111041.2|110991.2|110990|110940|111069.2|110991.2|110986.4|110915.8|27
1733130010000|2024-12-02 09:00:10|110990.5|110940.5|110989.8|110939.8|111002.4|110952.4|110986.9|110936.9|29
1733097620000|2024-12-02 00:00:20|110727.5|110527.5|110727.4|110527.4|110731.1|110531.1|110726.3|110526.3|19
1733130020000|2024-12-02 09:00:20|110993.3|110943.3|110994.5|110944.5|110994.8|110944.8|110993.3|110943.3|9
1733097630000|2024-12-02 00:00:30|110726.5|110526.5|110721.6|110521.6|110729.5|110529.5|110721.6|110521.6|11
1733130030000|2024-12-02 09:00:30|110995.9|110945.9|110991.2|110941.2|110995.9|110945.9|110984.6|110934.6|29
1733097640000|2024-12-02 00:00:40|110720.4|110520.4|110718.9|110518.9|110725.3|110525.3|110711.8|110511.8|15
1733130040000|2024-12-02 09:00:40|110991.8|110941.8|110990.4|110940.4|110994|110944|110990.4|110940.4|21
1733097650000|2024-12-02 00:00:50|110718.6|110518.6|110728.7|110528.7|110729.8|110529.8|110717.1|110517.1|24
1733130050000|2024-12-02 09:00:50|110988.9|110938.9|110973|110923|110990.6|110940.6|110970.4|110920.4|48
1733130060000|2024-12-02 09:01:00|110976.4|110926.4|110968.6|110918.6|110976.6|110926.6|110966.6|110916.6|30
1733097660000|2024-12-02 00:01:00|110729.7|110529.7|110729.5|110529.5|110731.5|110531.5|110721.5|110521.5|18
1733130070000|2024-12-02 09:01:10|110970.5|110920.5|110957.5|110907.5|110972|110922|110957.5|110907.5|16
1733097670000|2024-12-02 00:01:10|110729.2|110529.2|110724.3|110524.3|110731.3|110531.3|110716.4|110516.4|21
1733130080000|2024-12-02 09:01:20|110955.7|110905.7|110963.7|110913.7|110966.5|110916.5|110955.7|110905.7|15
1733097680000|2024-12-02 00:01:20|110724.7|110524.7|110724.4|110524.4|110724.7|110524.7|110724.3|110524.3|6
1733130090000|2024-12-02 09:01:30|110960.7|110910.7|110938.2|110888.2|110960.7|110910.7|110936.3|110886.3|36
1733097690000|2024-12-02 00:01:30|110716.9|110516.9|110733|110533|110733|110533|110716.9|110516.9|22
1733130100000|2024-12-02 09:01:40|110939.7|110889.7|110914.2|110889.2|110941.7|110895.4|110914.2|110884.1|36
1733130110000|2024-12-02 09:01:50|110912.7|110887.7|110854.9|110829.9|110913.9|110888.9|110854.8|110829.8|23
1733097700000|2024-12-02 00:01:40|110731.4|110531.4|110729|110529|110743.8|110543.8|110729|110529|24
1733130120000|2024-12-02 09:02:00|110854|110829|110836.2|110811.2|110856.8|110831.8|110836.2|110811.2|41
1733097710000|2024-12-02 00:01:50|110729.1|110529.1|110730.4|110530.4|110730.9|110530.9|110728.9|110528.9|7
1733130130000|2024-12-02 09:02:10|110839.1|110814.1|110843.2|110818.2|110852.8|110827.8|110839.1|110814.1|32
1733097720000|2024-12-02 00:02:00|110736.2|110536.2|110741.9|110541.9|110741.9|110541.9|110730.2|110530.2|11
1733130140000|2024-12-02 09:02:20|110841.2|110816.2|110830.5|110805.5|110845.5|110820.5|110830.5|110805.5|39
1733097730000|2024-12-02 00:02:10|110742|110542|110753|110553|110753|110553|110741.8|110541.8|12
1733130150000|2024-12-02 09:02:30|110828.3|110803.3|110833.8|110808.8|110842.8|110817.8|110828.3|110803.3|24
1733130160000|2024-12-02 09:02:40|110834.3|110809.3|110824|110799|110834.7|110809.7|110821.7|110796.7|18
1733097740000|2024-12-02 00:02:20|110753.7|110553.7|110767.2|110567.2|110767.2|110567.2|110753|110553|18
1733130170000|2024-12-02 09:02:50|110825.7|110800.7|110811.1|110786.1|110825.7|110800.7|110808.6|110783.6|20
1733097750000|2024-12-02 00:02:30|110768.1|110568.1|110769.6|110569.6|110775.6|110575.6|110767.2|110567.2|21
1733130180000|2024-12-02 09:03:00|110817.2|110792.2|110814.5|110789.5|110817.2|110792.2|110812.6|110787.6|12
1733097760000|2024-12-02 00:02:40|110769.5|110569.5|110769.5|110569.5|110769.6|110569.6|110769.5|110569.5|3
1733130190000|2024-12-02 09:03:10|110815.4|110790.4|110809.1|110784.1|110817.5|110792.5|110801.9|110776.9|23
1733097770000|2024-12-02 00:02:50|110770.4|110570.4|110779.7|110579.7|110779.7|110579.7|110769.5|110569.5|14
1733130200000|2024-12-02 09:03:20|110810.4|110785.4|110818.3|110793.3|110818.3|110793.3|110807.8|110782.8|28
1733097780000|2024-12-02 00:03:00|110780.5|110580.5|110778.3|110578.3|110783.4|110583.4|110778.3|110578.3|15
1733130210000|2024-12-02 09:03:30|110817|110792|110802.1|110777.1|110817|110792|110800.8|110775.8|27
1733130220000|2024-12-02 09:03:40|110800.6|110775.6|110798.9|110773.9|110804.1|110779.1|110795.6|110770.6|27
1733097790000|2024-12-02 00:03:10|110772.9|110572.9|110770.4|110570.4|110774|110574|110770.4|110570.4|9
1733130230000|2024-12-02 09:03:50|110797.6|110772.6|110817.2|110792.2|110818.2|110793.2|110793.7|110768.7|30
1733097800000|2024-12-02 00:03:20|110770.8|110570.8|110782.5|110582.5|110782.5|110582.5|110770.3|110570.3|17
1733130240000|2024-12-02 09:04:00|110816.5|110791.5|110809.6|110784.6|110822|110797|110802.3|110777.3|31
1733097810000|2024-12-02 00:03:30|110781.7|110581.7|110801.3|110601.3|110801.3|110601.3|110781.7|110581.7|14
1733130250000|2024-12-02 09:04:10|110811.2|110786.2|110817.6|110792.6|110817.6|110792.6|110805.1|110780.1|23
1733097820000|2024-12-02 00:03:40|110800.6|110600.6|110801.3|110601.3|110801.3|110601.3|110793.7|110593.7|16
1733130260000|2024-12-02 09:04:20|110818.4|110793.4|110818.4|110793.4|110818.4|110793.4|110811.3|110786.3|15
1733097830000|2024-12-02 00:03:50|110801.4|110601.4|110804.6|110604.6|110806|110606|110801.3|110601.3|13
1733130270000|2024-12-02 09:04:30|110817.9|110792.9|110817.6|110792.6|110821.1|110796.1|110816.3|110791.3|25
1733097840000|2024-12-02 00:04:00|110804.8|110604.9|110834.2|110634.2|110840.6|110640.6|110804.8|110604.9|19
1733130280000|2024-12-02 09:04:40|110816.4|110791.4|110816.9|110791.9|110818.7|110793.7|110811.1|110786.1|22
1733097850000|2024-12-02 00:04:10|110836.4|110636.4|110823.4|110623.4|110837.1|110637.1|110823.4|110623.4|15
1733130290000|2024-12-02 09:04:50|110822.4|110797.4|110827.9|110802.9|110828.9|110803.9|110820.3|110795.3|32
1733097860000|2024-12-02 00:04:20|110825.8|110625.8|110845.7|110645.7|110874|110674|110822.4|110622.4|23
1733130300000|2024-12-02 09:05:00|110829.4|110804.4|110826.4|110801.4|110832.7|110807.7|110821.8|110796.8|30
1733097870000|2024-12-02 00:04:30|110843.7|110643.7|110845.7|110645.7|110846.7|110646.7|110843.7|110643.7|8
1733130310000|2024-12-02 09:05:10|110826.9|110801.9|110810.7|110785.7|110828.8|110803.8|110805.9|110780.9|30
1733130320000|2024-12-02 09:05:20|110810.1|110785.1|110822.7|110797.7|110822.7|110797.7|110802.4|110777.4|33
1733097880000|2024-12-02 00:04:40|110843.7|110643.7|110844.9|110644.9|110845.7|110645.7|110843.7|110643.7|10
1733130330000|2024-12-02 09:05:30|110823.3|110798.3|110809.3|110784.3|110830.7|110805.7|110808.7|110783.7|35
1733097890000|2024-12-02 00:04:50|110845.7|110645.7|110861.7|110661.7|110864.8|110664.8|110843.8|110643.8|12
1733130340000|2024-12-02 09:05:40|110808.6|110783.6|110816.5|110791.5|110821.7|110796.7|110807.1|110782.1|20
1733097900000|2024-12-02 00:05:00|110861.5|110661.5|110877.2|110677.2|110888.1|110688.1|110860.7|110660.7|20
1733130350000|2024-12-02 09:05:50|110821.2|110796.2|110823|110798|110824.3|110799.3|110813|110788|30
1733097910000|2024-12-02 00:05:10|110875.1|110675.1|110873.7|110673.7|110876.8|110676.8|110871.3|110671.3|10
1733130360000|2024-12-02 09:06:00|110823.9|110798.9|110819.6|110794.6|110826.8|110801.8|110817.6|110792.6|27
1733130370000|2024-12-02 09:06:10|110819.1|110794.1|110827.6|110802.6|110834.7|110809.7|110811.9|110786.9|34
1733097920000|2024-12-02 00:05:20|110874.5|110674.5|110900.4|110700.4|110919.4|110719.4|110874.5|110674.5|31
1733130380000|2024-12-02 09:06:20|110827|110802|110816.6|110791.6|110827.5|110802.5|110815.2|110790.2|32
1733097930000|2024-12-02 00:05:30|110898.2|110698.2|110893.8|110693.8|110900.4|110700.4|110892.5|110692.5|15
1733130390000|2024-12-02 09:06:30|110815.3|110790.3|110813.5|110788.5|110817.3|110792.3|110809|110784|22
1733097940000|2024-12-02 00:05:40|110894.5|110694.5|110883.8|110683.8|110894.5|110694.5|110883.8|110683.8|10
1733130400000|2024-12-02 09:06:40|110815|110790|110815.3|110790.3|110820.1|110795.1|110812|110787|23
1733097950000|2024-12-02 00:05:50|110884.7|110684.7|110894.3|110694.3|110894.4|110694.4|110884.7|110684.7|7
1733130410000|2024-12-02 09:06:50|110814.7|110789.7|110819.7|110794.7|110819.7|110794.7|110808|110783|15
1733097960000|2024-12-02 00:06:00|110893|110693|110895.7|110695.7|110897.3|110697.3|110891.6|110691.6|16
1733130420000|2024-12-02 09:07:00|110821|110796|110808.6|110783.6|110824.3|110799.3|110808.6|110783.6|20
1733097970000|2024-12-02 00:06:10|110896.7|110696.7|110896.7|110696.7|110906.4|110706.4|110895.5|110695.5|20
1733130430000|2024-12-02 09:07:10|110806.5|110781.5|110807.5|110782.5|110807.5|110782.5|110804|110779|14
1733097980000|2024-12-02 00:06:20|110897.3|110697.3|110896.7|110696.7|110897.3|110697.3|110896.7|110696.7|4
1733130440000|2024-12-02 09:07:20|110808.9|110783.9|110820.6|110795.6|110826|110801|110808.9|110783.9|32
1733097990000|2024-12-02 00:06:30|110895.9|110695.9|110887.6|110687.6|110902.9|110702.9|110886.1|110686.1|18
1733130450000|2024-12-02 09:07:30|110822|110797|110801.6|110776.6|110822|110797|110795.2|110770.2|29
1733098000000|2024-12-02 00:06:40|110886.1|110686.1|110879.4|110679.4|110891.1|110691.1|110871.9|110671.9|27
1733130460000|2024-12-02 09:07:40|110802.7|110777.7|110800.3|110775.3|110804|110779|110800.3|110775.3|7
1733130470000|2024-12-02 09:07:50|110799.4|110774.4|110786.2|110761.2|110799.4|110774.4|110785.9|110760.9|17
1733098010000|2024-12-02 00:06:50|110871.7|110671.7|110882.2|110682.2|110906.1|110706.1|110869.7|110669.7|25
1733130480000|2024-12-02 09:08:00|110787.3|110762.3|110788.8|110763.8|110798.7|110773.7|110781.9|110756.9|29
1733098020000|2024-12-02 00:07:00|110879.7|110679.7|110871.3|110671.3|110888.2|110688.2|110864.9|110664.9|22
1733130490000|2024-12-02 09:08:10|110789.6|110764.6|110796.4|110771.4|110801.5|110776.5|110789.6|110764.6|13
1733098030000|2024-12-02 00:07:10|110872|110672|110889.4|110689.4|110916.5|110716.5|110856.9|110656.9|34
1733130500000|2024-12-02 09:08:20|110797.1|110772.1|110775.9|110750.9|110797.1|110772.1|110772.9|110747.9|43
1733098040000|2024-12-02 00:07:20|110890|110690|110885.7|110685.7|110897.7|110697.7|110877.3|110677.3|28
1733130510000|2024-12-02 09:08:30|110776.4|110751.4|110780.2|110755.2|110782.1|110757.1|110776.4|110751.4|20
1733098050000|2024-12-02 00:07:30|110884.5|110684.5|110904.8|110704.8|110904.8|110704.8|110866.1|110666.1|25
1733130520000|2024-12-02 09:08:40|110781.1|110756.1|110769.4|110744.4|110781.6|110756.6|110769.4|110744.4|25
1733098060000|2024-12-02 00:07:40|110879.8|110679.8|110866.2|110666.2|110919.5|110719.5|110866.2|110666.2|25
1733130530000|2024-12-02 09:08:50|110766.1|110741.1|110768|110743|110771.3|110746.3|110766.1|110741.1|21
1733098070000|2024-12-02 00:07:50|110875.1|110675.1|110858.6|110658.6|110880.4|110680.4|110858.1|110658.1|18
1733130540000|2024-12-02 09:09:00|110766.9|110741.9|110776.7|110751.7|110779.6|110754.6|110766.4|110741.4|23
1733130550000|2024-12-02 09:09:10|110775.4|110750.4|110774.4|110749.4|110779.3|110754.3|110768.9|110743.9|32
1733098080000|2024-12-02 00:08:00|110880.1|110680.1|110868.9|110668.9|110896|110696|110862.4|110662.4|38
1733130560000|2024-12-02 09:09:20|110771.4|110746.4|110778.6|110753.6|110780.3|110755.3|110770.9|110745.9|29
1733098090000|2024-12-02 00:08:10|110863.5|110663.5|110873.6|110673.6|110875.7|110675.7|110863.5|110663.5|11
1733130570000|2024-12-02 09:09:30|110778.4|110753.4|110770.8|110745.8|110783.2|110758.2|110770.8|110745.8|17
1733098100000|2024-12-02 00:08:20|110873.3|110673.3|110874.6|110674.6|110875.3|110675.3|110873.1|110673.1|13
1733130580000|2024-12-02 09:09:40|110771.5|110746.5|110770.9|110745.9|110772.4|110747.4|110769.6|110744.6|11
1733098110000|2024-12-02 00:08:30|110886.3|110686.3|110870.2|110670.2|110905.3|110705.3|110866.5|110666.5|33
1733130590000|2024-12-02 09:09:50|110770.4|110745.4|110773.3|110748.3|110773.9|110748.9|110770.4|110745.4|9
1733098120000|2024-12-02 00:08:40|110871.4|110671.4|110873.4|110673.4|110885.3|110685.3|110868|110668|25
1733098130000|2024-12-02 00:08:50|110874.5|110674.5|110873.9|110673.9|110879.7|110679.7|110865.9|110665.9|29
1733098140000|2024-12-02 00:09:00|110865.8|110665.8|110866.7|110666.7|110878.1|110678.1|110865.6|110665.6|33
1733098150000|2024-12-02 00:09:10|110874|110674|110869.9|110669.9|110878.7|110678.7|110864.2|110664.2|25
1733098160000|2024-12-02 00:09:20|110868.8|110668.8|110862.6|110662.6|110875.7|110675.7|110849.3|110649.3|45
1733098170000|2024-12-02 00:09:30|110862.1|110662.1|110866.9|110666.9|110871.2|110671.2|110856.7|110656.7|28
1733098180000|2024-12-02 00:09:40|110864.8|110664.8|110866.6|110666.6|110876.8|110676.8|110855.1|110655.1|26
1733098190000|2024-12-02 00:09:50|110865.5|110665.5|110865.5|110665.5|110878.3|110678.3|110857.4|110657.4|28
1733098200000|2024-12-02 00:10:00|110864.1|110664.1|110861.9|110661.9|110876.1|110676.1|110853.1|110653.1|35
1733098210000|2024-12-02 00:10:10|110864.7|110664.7|110860.5|110660.5|110873.7|110673.7|110847.4|110647.4|39
1733098220000|2024-12-02 00:10:20|110871|110671|110864.4|110664.4|110873.9|110673.9|110852.2|110652.2|36
1733098230000|2024-12-02 00:10:30|110865|110665|110871.6|110671.6|110881.1|110681.1|110858.5|110658.5|44
1733098240000|2024-12-02 00:10:40|110863.3|110663.3|110877.2|110677.2|110880.6|110680.6|110858.9|110658.9|44
1733098250000|2024-12-02 00:10:50|110871.4|110671.4|110864|110664|110891.2|110691.2|110857.9|110657.9|44
1733098260000|2024-12-02 00:11:00|110890.5|110690.5|110879.5|110679.5|110898.9|110698.9|110874.3|110674.3|35
1733098270000|2024-12-02 00:11:10|110888.3|110688.3|110880.9|110680.9|110897.6|110697.6|110869.1|110669.1|36
1733098280000|2024-12-02 00:11:20|110870.8|110670.8|110878|110678|110893.5|110693.5|110869.2|110669.2|29
1733098290000|2024-12-02 00:11:30|110886.4|110686.4|110888.1|110688.1|110901.3|110701.3|110873.3|110673.3|60
1733098300000|2024-12-02 00:11:40|110879.9|110679.9|110885.1|110685.1|110897.4|110697.4|110870.4|110670.4|51
1733098310000|2024-12-02 00:11:50|110876|110676|110868.8|110668.8|110889.8|110689.8|110866|110666|34
1733098320000|2024-12-02 00:12:00|110877.6|110677.6|110871.2|110671.2|110881.7|110681.7|110861.2|110661.2|20
1733098330000|2024-12-02 00:12:10|110879.4|110679.4|110880.6|110680.6|110891.2|110691.2|110865.4|110665.4|29
1733098340000|2024-12-02 00:12:20|110889.5|110689.5|110875.4|110675.4|110891.6|110691.6|110869.8|110669.8|19
1733098350000|2024-12-02 00:12:30|110875.7|110675.7|110881.5|110681.5|110889.7|110689.7|110870.2|110670.2|18
1733098360000|2024-12-02 00:12:40|110877.4|110677.4|110887.3|110687.3|110899.6|110699.6|110864.7|110664.7|29
1733098370000|2024-12-02 00:12:50|110887.1|110687.1|110862.2|110662.2|110888.3|110688.3|110856.7|110656.7|37
1733098380000|2024-12-02 00:13:00|110862.3|110662.3|110872.4|110672.4|110892.9|110692.9|110858.4|110658.4|43
1733098390000|2024-12-02 00:13:10|110872.2|110672.2|110880.2|110680.2|110880.2|110680.2|110868.4|110668.4|12
1733098400000|2024-12-02 00:13:20|110878.9|110678.9|110879.6|110679.6|110887|110687|110864.7|110664.7|21
1733098410000|2024-12-02 00:13:30|110866.9|110666.9|110881.2|110681.2|110895.4|110695.4|110866.9|110666.9|27
1733098420000|2024-12-02 00:13:40|110880.2|110680.2|110866.2|110666.2|110891|110691|110863.1|110663.1|30
1733098430000|2024-12-02 00:13:50|110866.3|110666.3|110871.5|110671.5|110877.9|110677.9|110864.4|110664.4|14
1733098440000|2024-12-02 00:14:00|110880.5|110680.5|110868.7|110668.7|110882.1|110682.1|110860|110660|27
1733098450000|2024-12-02 00:14:10|110870.6|110670.6|110880.5|110680.5|110900.7|110700.7|110862.1|110662.1|32
1733098460000|2024-12-02 00:14:20|110872.5|110672.5|110864.9|110664.9|110893.6|110693.6|110864.9|110664.9|27
1733098470000|2024-12-02 00:14:30|110865|110665|110875.6|110675.6|110893.6|110693.6|110860|110660|29
1733098480000|2024-12-02 00:14:40|110875.8|110675.8|110873.7|110673.7|110877.3|110677.3|110873.7|110673.7|18
1733098490000|2024-12-02 00:14:50|110872.9|110672.9|110878.5|110678.5|110886|110686|110869.3|110669.3|26
1733098500000|2024-12-02 00:15:00|110877.4|110677.4|110876.9|110676.9|110879.2|110679.2|110875.1|110675.1|16
1733098510000|2024-12-02 00:15:10|110876.2|110676.2|110873.5|110673.5|110887.1|110687.1|110873.5|110673.5|14
1733098520000|2024-12-02 00:15:20|110876.5|110676.5|110880.3|110680.3|110890.4|110690.4|110873.3|110673.3|21
1733098530000|2024-12-02 00:15:30|110883.8|110683.8|110868.8|110668.8|110883.8|110683.8|110861|110661|32
1733098540000|2024-12-02 00:15:40|110867.5|110667.5|110878.4|110678.4|110883.7|110683.7|110867.1|110667.1|33
1733098550000|2024-12-02 00:15:50|110878.1|110678.1|110876.1|110676.1|110879.2|110679.2|110874.4|110674.4|29
1733098560000|2024-12-02 00:16:00|110884.4|110684.4|110886.1|110686.1|110888.4|110688.4|110873.6|110673.6|24
1733098570000|2024-12-02 00:16:10|110886|110686|110878.7|110678.7|110896.1|110696.1|110877.4|110677.4|27
1733098580000|2024-12-02 00:16:20|110879.9|110679.9|110882.5|110682.5|110900|110700|110877.5|110677.5|28
1733098590000|2024-12-02 00:16:30|110868.9|110668.9|110872.3|110672.3|110879.9|110679.9|110865.5|110665.5|18
1733098600000|2024-12-02 00:16:40|110873.7|110673.7|110866.1|110666.1|110879|110679|110864.3|110664.3|28
1733098610000|2024-12-02 00:16:50|110869.1|110669.1|110879.2|110679.2|110886.7|110686.7|110867.1|110667.1|27
1733098620000|2024-12-02 00:17:00|110870.9|110670.9|110880.5|110680.5|110891.6|110691.6|110868.9|110668.9|31
1733098630000|2024-12-02 00:17:10|110876.2|110676.2|110875.9|110675.9|110909.3|110709.3|110875.6|110675.6|54
1733098640000|2024-12-02 00:17:20|110889.2|110689.2|110894|110694|110909.6|110709.6|110873.9|110673.9|28
1733098650000|2024-12-02 00:17:30|110894.4|110694.4|110894|110694|110904.6|110704.6|110879.7|110679.7|19
1733098660000|2024-12-02 00:17:40|110885.7|110685.7|110892.5|110692.5|110900.6|110700.6|110881.1|110681.1|18
1733098670000|2024-12-02 00:17:50|110893|110693|110891.3|110691.3|110895.8|110695.8|110876.4|110676.4|20
1733098680000|2024-12-02 00:18:00|110881.7|110681.7|110897.5|110697.5|110901.6|110701.6|110875.5|110675.5|23
1733098690000|2024-12-02 00:18:10|110896.2|110696.2|110894.7|110694.7|110900.4|110700.4|110876.4|110676.4|30
1733098700000|2024-12-02 00:18:20|110880.5|110680.5|110880.2|110680.2|110909.8|110709.8|110874|110674|34
1733098710000|2024-12-02 00:18:30|110876.6|110676.6|110881.6|110681.6|110882.9|110682.9|110873.1|110673.1|26
1733098720000|2024-12-02 00:18:40|110880.1|110680.1|110887.3|110687.3|110889.2|110689.2|110875.1|110675.1|19
1733098730000|2024-12-02 00:18:50|110887.2|110687.2|110889.5|110689.5|110900.1|110700.1|110874.5|110674.5|46
1733098740000|2024-12-02 00:19:00|110880.2|110680.2|110879.2|110679.2|110904.3|110704.3|110876.5|110676.5|39
1733098750000|2024-12-02 00:19:10|110880.9|110680.9|110885.2|110685.2|110899.5|110699.5|110879|110679|44
1733098760000|2024-12-02 00:19:20|110886|110686|110887.6|110687.6|110891|110691|110863.1|110663.1|47
1733098770000|2024-12-02 00:19:30|110888.6|110688.6|110876.1|110676.1|110892.7|110692.7|110869.8|110669.8|35
1733098780000|2024-12-02 00:19:40|110885.2|110685.2|110881.2|110681.2|110885.2|110685.2|110855.2|110655.2|23
1733098790000|2024-12-02 00:19:50|110882.4|110682.4|110890|110690|110891.6|110691.6|110867.7|110667.7|44
1733098800000|2024-12-02 00:20:00|110883.2|110683.2|110869.2|110669.2|110896.9|110696.9|110869.2|110669.2|33
1733098810000|2024-12-02 00:20:10|110870.4|110670.4|110861.6|110661.6|110894.2|110694.2|110860.9|110660.9|29
1733098820000|2024-12-02 00:20:20|110866.6|110666.6|110896.2|110696.2|110902.4|110702.4|110866.6|110666.6|29
1733098830000|2024-12-02 00:20:30|110897.5|110697.5|110895.6|110695.6|110898.8|110698.8|110883.1|110683.1|22
1733098840000|2024-12-02 00:20:40|110895.9|110695.9|110897.6|110697.6|110907.8|110707.8|110858.8|110658.8|42
1733098850000|2024-12-02 00:20:50|110901.9|110701.9|110900.2|110700.2|110909.5|110709.5|110892.1|110692.1|23
1733098860000|2024-12-02 00:21:00|110908.3|110708.3|110901.9|110701.9|110908.8|110708.8|110891.7|110691.7|15
1733098870000|2024-12-02 00:21:10|110902.7|110702.7|110902.6|110702.6|110903.6|110703.6|110895.8|110695.8|7
1733098880000|2024-12-02 00:21:20|110895.5|110695.5|110915.1|110715.1|110925.6|110725.6|110895.5|110695.5|26
1733098890000|2024-12-02 00:21:30|110913.7|110713.7|110894.1|110694.1|110913.7|110713.7|110890.1|110690.1|20
1733098900000|2024-12-02 00:21:40|110880.4|110680.4|110876.3|110676.3|110882.6|110682.6|110864|110664|28
1733098910000|2024-12-02 00:21:50|110876.9|110676.9|110868.8|110668.8|110879.9|110679.9|110856.2|110656.2|24
1733098920000|2024-12-02 00:22:00|110860.4|110660.4|110868.8|110668.8|110884|110684|110860.3|110660.3|24
1733098930000|2024-12-02 00:22:10|110881.4|110681.4|110871.4|110671.4|110887.8|110687.8|110860.8|110660.8|42
1733098940000|2024-12-02 00:22:20|110874.5|110674.5|110874.2|110674.2|110887.5|110687.5|110864.5|110664.5|26
1733098950000|2024-12-02 00:22:30|110876.4|110676.4|110882.6|110682.6|110885.3|110685.3|110873.2|110673.2|11
1733098960000|2024-12-02 00:22:40|110882.5|110682.5|110873.1|110673.1|110889.9|110689.9|110867.4|110667.4|11
1733098970000|2024-12-02 00:22:50|110871.7|110671.7|110878.3|110678.3|110885.2|110685.2|110867.7|110667.7|29
1733098980000|2024-12-02 00:23:00|110884.7|110684.7|110877.5|110677.5|110893.2|110693.2|110867.6|110667.6|22
1733098990000|2024-12-02 00:23:10|110888.2|110688.2|110878|110678|110889|110689|110867.9|110667.9|24
1733099000000|2024-12-02 00:23:20|110870.2|110670.2|110881.4|110681.4|110887.2|110687.2|110870.1|110670.1|24
1733099010000|2024-12-02 00:23:30|110875.8|110675.8|110881.3|110681.3|110887.6|110687.6|110870.9|110670.9|21
1733099020000|2024-12-02 00:23:40|110880.6|110680.6|110884.8|110684.8|110892.7|110692.7|110872.4|110672.4|24
1733099030000|2024-12-02 00:23:50|110884.2|110684.2|110877.9|110677.9|110889.4|110689.4|110873.3|110673.3|21
1733099040000|2024-12-02 00:24:00|110886.4|110686.4|110885.9|110685.9|110887.4|110687.4|110875.6|110675.6|20
1733099050000|2024-12-02 00:24:10|110886.4|110686.4|110895|110695|110895|110695|110876.7|110676.7|25
1733099060000|2024-12-02 00:24:20|110886.6|110686.6|110880.1|110680.1|110897.9|110697.9|110877.6|110677.6|19
1733099070000|2024-12-02 00:24:30|110880.4|110680.4|110901.8|110701.8|110902.9|110702.9|110880.4|110680.4|24
1733099080000|2024-12-02 00:24:40|110901|110701|110879.8|110679.8|110901|110701|110868.6|110668.6|29
1733099090000|2024-12-02 00:24:50|110887.4|110687.4|110863.3|110663.3|110899.4|110699.4|110852.5|110652.5|41
1733099100000|2024-12-02 00:25:00|110867.1|110667.1|110859.5|110659.5|110879.3|110679.3|110845.7|110645.7|32
1733099110000|2024-12-02 00:25:10|110868.7|110668.7|110886.5|110686.5|110886.5|110686.5|110862.3|110662.3|36
1733099120000|2024-12-02 00:25:20|110890.3|110690.3|110871.9|110671.9|110890.3|110690.3|110870.8|110670.8|30
1733099130000|2024-12-02 00:25:30|110873.7|110673.7|110883.6|110683.6|110884.7|110684.7|110871.6|110671.6|12
1733099140000|2024-12-02 00:25:40|110891.7|110691.7|110888.2|110688.2|110893.2|110693.2|110871.3|110671.3|18
1733099150000|2024-12-02 00:25:50|110889.3|110689.3|110881.6|110681.6|110889.3|110689.3|110872.9|110672.9|14
1733099160000|2024-12-02 00:26:00|110881.8|110681.8|110878.6|110678.6|110889.6|110689.6|110871|110671|11
1733099170000|2024-12-02 00:26:10|110879|110679|110889.7|110689.7|110891|110691|110867.3|110667.3|19
1733099180000|2024-12-02 00:26:20|110882.1|110682.1|110891.4|110691.4|110891.4|110691.4|110870.3|110670.3|22
1733099190000|2024-12-02 00:26:30|110881.8|110681.8|110888.9|110688.9|110892.4|110692.4|110859.7|110659.7|24
1733099200000|2024-12-02 00:26:40|110889.5|110689.5|110903.5|110703.5|110928.9|110728.9|110869.7|110669.7|26
1733099210000|2024-12-02 00:26:50|110912.8|110712.8|110891|110691|110919.3|110719.3|110884.2|110684.2|24
1733099220000|2024-12-02 00:27:00|110892.2|110692.2|110873.7|110673.7|110906.9|110706.9|110861.4|110661.4|30
1733099230000|2024-12-02 00:27:10|110875.5|110675.5|110877|110677|110889.5|110689.5|110867.3|110667.3|31
1733099240000|2024-12-02 00:27:20|110877.9|110677.9|110880.3|110680.3|110887.5|110687.5|110870.2|110670.2|22
1733099250000|2024-12-02 00:27:30|110878.9|110678.9|110879.3|110679.3|110881.1|110681.1|110870.4|110670.4|15
1733099260000|2024-12-02 00:27:40|110889|110689|110879.6|110679.6|110890|110690|110868.6|110668.6|17
1733099270000|2024-12-02 00:27:50|110889|110689|110866.5|110666.5|110889|110689|110866.4|110666.4|24
1733099280000|2024-12-02 00:28:00|110867.7|110667.7|110870.2|110670.2|110880.4|110680.4|110861.5|110661.5|21
1733099290000|2024-12-02 00:28:10|110880.2|110680.2|110869.8|110669.8|110880.2|110680.2|110862.2|110662.2|15
1733099300000|2024-12-02 00:28:20|110870.4|110670.4|110871.6|110671.6|110881.9|110681.9|110862.8|110662.8|16
1733099310000|2024-12-02 00:28:30|110880.2|110680.2|110881.6|110681.6|110883.1|110683.1|110864.3|110664.3|14
1733099320000|2024-12-02 00:28:40|110875.5|110675.5|110877|110677|110888.8|110688.8|110875.5|110675.5|17
1733099330000|2024-12-02 00:28:50|110878.1|110678.1|110876.6|110676.6|110886.1|110686.1|110870.6|110670.6|18
1733099340000|2024-12-02 00:29:00|110873.8|110673.8|110872.8|110672.8|110876|110676|110857.4|110657.4|30
1733099350000|2024-12-02 00:29:10|110871.7|110671.7|110862.9|110662.9|110874.4|110674.4|110856.8|110656.8|30
1733099360000|2024-12-02 00:29:20|110872.6|110672.6|110876.3|110676.3|110888.8|110688.8|110854|110654|30
1733099370000|2024-12-02 00:29:30|110888.2|110688.2|110866.1|110666.1|110888.2|110688.2|110860.4|110660.4|53
1733099380000|2024-12-02 00:29:40|110867.3|110667.3|110892|110692|110900.3|110700.3|110863.8|110663.8|28
1733099390000|2024-12-02 00:29:50|110888.2|110688.2|110884|110684|110895.5|110695.5|110881.3|110681.3|17
1733099400000|2024-12-02 00:30:00|110883.3|110683.3|110907.1|110707.1|110912.2|110712.2|110883.2|110683.2|20
1733099410000|2024-12-02 00:30:10|110913.2|110713.2|110898.2|110698.2|110920.5|110720.5|110893|110693|19
1733099420000|2024-12-02 00:30:20|110897|110697|110875.1|110675.1|110897.2|110697.2|110867.5|110667.5|28
1733099430000|2024-12-02 00:30:30|110871.2|110671.2|110880.8|110680.8|110891.5|110691.5|110864.9|110664.9|41
1733099440000|2024-12-02 00:30:40|110885.3|110685.3|110893.3|110693.3|110903.1|110703.1|110880.1|110680.1|36
1733099450000|2024-12-02 00:30:50|110893.4|110693.4|110896.1|110696.1|110896.1|110696.1|110884.1|110684.1|6
1733099460000|2024-12-02 00:31:00|110890.2|110690.2|110895.5|110695.5|110903.4|110703.4|110883.2|110683.2|19
1733099470000|2024-12-02 00:31:10|110894|110694|110906.6|110706.6|110913.9|110714.1|110894|110694|18
1733099480000|2024-12-02 00:31:20|110906.9|110706.9|110906|110712.5|110912.1|110717.5|110896|110705.6|26
1733099490000|2024-12-02 00:31:30|110901|110707.4|110921.4|110740.4|110921.4|110740.4|110898.3|110707.4|20
1733099500000|2024-12-02 00:31:40|110922.2|110741.6|110920.2|110749.7|110924|110753.5|110917|110741.2|11
1733099510000|2024-12-02 00:31:50|110921.1|110748.5|110912.6|110730.6|110921.1|110748.5|110905.3|110724.2|17
1733099520000|2024-12-02 00:32:00|110905.5|110727.6|110910.3|110727.1|110924.6|110734.6|110904.6|110721.1|37
1733099530000|2024-12-02 00:32:10|110916.1|110732.9|110913|110731.8|110917.7|110732.9|110897.2|110713.9|28
1733099540000|2024-12-02 00:32:20|110907.4|110726.2|110909.8|110725.8|110914.9|110733.2|110896.9|110715.2|19
1733099550000|2024-12-02 00:32:30|110903.4|110719.5|110920.7|110740.1|110923.7|110740.1|110903.4|110719.5|43
1733099560000|2024-12-02 00:32:40|110921.2|110740.6|110929.4|110747.8|110929.4|110747.8|110915.1|110734.5|20
1733099570000|2024-12-02 00:32:50|110922.7|110741.1|110919.5|110740|110925.1|110745.6|110910.6|110727.7|34
1733099580000|2024-12-02 00:33:00|110910.4|110738.7|110929|110747.5|110937.8|110750.2|110910.4|110729.6|32
1733099590000|2024-12-02 00:33:10|110928.1|110746.6|110929.4|110747|110941.6|110760|110923|110741.4|25
1733099600000|2024-12-02 00:33:20|110919.4|110737.1|110933.9|110745.5|110936|110752.4|110916.5|110733.7|30
1733099610000|2024-12-02 00:33:30|110928.7|110740.2|110923.5|110742.1|110937.1|110753.6|110921|110736.2|33
1733099620000|2024-12-02 00:33:40|110929.1|110747.7|110937.7|110737.7|110938.6|110756.3|110918.9|110737.2|34
1733099630000|2024-12-02 00:33:50|110936|110753|110927.3|110747.4|110941.5|110758.5|110920.4|110737.7|34
1733099640000|2024-12-02 00:34:00|110928|110748.1|110929|110753.4|110936.9|110758.8|110927.4|110748.1|37
1733099650000|2024-12-02 00:34:10|110934.1|110758.5|110921.5|110741.1|110934.1|110758.5|110910.5|110730|28
1733099660000|2024-12-02 00:34:20|110911.3|110731|110929.7|110748.3|110935.3|110750.5|110911.3|110731|40
1733099670000|2024-12-02 00:34:30|110921.7|110740.3|110930.2|110748.5|110934.4|110751.1|110915.2|110732.9|53
1733099680000|2024-12-02 00:34:40|110922.7|110740.9|110927.1|110742.1|110931.3|110748.6|110913.2|110730.5|28
1733099690000|2024-12-02 00:34:50|110923.1|110739.4|110916.2|110731.2|110933.1|110750.5|110904.9|110722.5|32
1733099700000|2024-12-02 00:35:00|110920.4|110736.7|110927.8|110727.8|110933.3|110744.5|110903.6|110719.8|43
1733099710000|2024-12-02 00:35:10|110927|110727|110926.7|110745|110936.8|110751|110917.4|110727|40
1733099720000|2024-12-02 00:35:20|110932.7|110751|110936.9|110756.2|110937.8|110758.3|110916.3|110736.8|49
1733099730000|2024-12-02 00:35:30|110931.6|110750.9|110930.3|110751.3|110933.6|110752.6|110919.4|110738.8|32
1733099740000|2024-12-02 00:35:40|110925|110746.1|110920.2|110739.1|110933.3|110754.8|110914.1|110732.9|40
1733099750000|2024-12-02 00:35:50|110913.5|110732.3|110925.4|110744.3|110934.9|110752.4|110912.8|110731.7|48
1733099760000|2024-12-02 00:36:00|110919.7|110738.6|110935.2|110753.4|110949.2|110765.6|110919.7|110738.6|38
1733099770000|2024-12-02 00:36:10|110935.4|110753.6|110942.4|110761.2|110946.3|110761.2|110929.4|110745.8|30
1733099780000|2024-12-02 00:36:20|110948.1|110766.9|110944.6|110761.2|110953.3|110766.9|110930|110748.8|40
1733099790000|2024-12-02 00:36:30|110932.2|110748.8|110944.6|110766.8|110949.1|110771.4|110932.2|110748.8|26
1733099800000|2024-12-02 00:36:40|110933.2|110755.5|110946.8|110755.3|110948.7|110769|110931.5|110743.8|43
1733099810000|2024-12-02 00:36:50|110937.6|110746.1|110963.9|110763.9|110963.9|110777.5|110936.4|110744.9|38
1733099820000|2024-12-02 00:37:00|110961.7|110761.7|110962.2|110772.9|110966.6|110773.5|110948|110755.9|37
1733099830000|2024-12-02 00:37:10|110955.3|110766|110957.8|110771.3|110965.6|110777.6|110946.3|110758.5|36
1733099840000|2024-12-02 00:37:20|110958.8|110763.9|110959.7|110759.7|110961.4|110773.8|110944.2|110755.4|31
1733099850000|2024-12-02 00:37:30|110961.7|110769.1|110959.8|110772.4|110971.6|110786.3|110944.2|110759.3|26
1733099860000|2024-12-02 00:37:40|110962.3|110774.8|110961.1|110761.1|110968.7|110781.2|110946.4|110761.1|41
1733099870000|2024-12-02 00:37:50|110960.1|110760.1|110963.3|110763.3|110965|110779.7|110947.7|110759.5|35
1733099880000|2024-12-02 00:38:00|110962.4|110775.7|110963.5|110779.2|110967.2|110780.5|110948.5|110761.9|38
1733099890000|2024-12-02 00:38:10|110969|110784.6|110975.8|110790.1|110981.8|110796.1|110955.1|110767.8|40
1733099900000|2024-12-02 00:38:20|110980.9|110795.2|110971|110786.1|110986.2|110798.4|110970.9|110780.7|47
1733099910000|2024-12-02 00:38:30|110976.1|110791.3|110982.4|110799.1|110983.7|110799.1|110968.3|110783.4|35
1733099920000|2024-12-02 00:38:40|110981.4|110798.3|110989.8|110804|110993.4|110805.9|110964.4|110781.3|41
1733099930000|2024-12-02 00:38:50|110987.4|110801.6|110990.8|110806.3|110991.1|110806.4|110974.1|110788.2|38
1733099940000|2024-12-02 00:39:00|110984.3|110799.7|110975.5|110790.9|110990.4|110805.8|110968.6|110783.2|36
1733099950000|2024-12-02 00:39:10|110980.8|110796.2|110986.7|110803.2|110987.8|110804.4|110972.9|110789.3|39
1733099960000|2024-12-02 00:39:20|110981.6|110798.2|110990.2|110807.8|110990.9|110809|110971.4|110788.1|28
1733099970000|2024-12-02 00:39:30|110985.1|110802.7|110989.5|110807.3|110997.8|110813.8|110981.5|110799.3|33
1733099980000|2024-12-02 00:39:40|110986.6|110804.5|111004.6|110815.5|111006|110828.5|110986.6|110804.5|44
1733099990000|2024-12-02 00:39:50|110999.2|110810.1|111003.1|110817.6|111007.2|110818.9|110997.6|110810.1|17
1733100000000|2024-12-02 00:40:00|111002.3|110818|110979.7|110797.5|111003.7|110820.7|110979.3|110797.1|34
1733100010000|2024-12-02 00:40:10|110993|110810.8|111004.1|110817.5|111005.6|110821.1|110986|110801.5|43
1733100020000|2024-12-02 00:40:20|111002.3|110819.2|111007.5|110821.4|111007.5|110822.8|110992.4|110809.3|42
1733100030000|2024-12-02 00:40:30|111000.9|110814.7|111004.3|110821|111008.5|110825.3|110990.5|110807.4|52
1733100040000|2024-12-02 00:40:40|110998.3|110815|111002.5|110815.3|111005.4|110822.1|110983.3|110797.9|42
1733100050000|2024-12-02 00:40:50|110995.1|110808.8|110998.7|110814.1|111005.9|110818.3|110985.6|110801.1|29
1733100060000|2024-12-02 00:41:00|111001.7|110816.8|111001.2|110814.5|111004.2|110817.7|110986.2|110801.4|28
1733100070000|2024-12-02 00:41:10|110996.2|110810.6|111001.3|110815.4|111004.5|110815.4|110983.6|110799.1|37
1733100080000|2024-12-02 00:41:20|110995.3|110810.8|110992.8|110807.5|110999.9|110813.2|110981.6|110796.9|48
1733100090000|2024-12-02 00:41:30|110999.4|110810.6|110995.3|110808|110999.4|110812.8|110983.3|110798.9|34
1733100100000|2024-12-02 00:41:40|110989.2|110805|111000.6|110817.4|111000.6|110817.4|110976.8|110793.4|47
1733100110000|2024-12-02 00:41:50|110995.3|110812.1|111045.5|110845.5|111049.6|110849.6|110989.8|110806.6|47
1733100120000|2024-12-02 00:42:00|111044.3|110844.3|111046.2|110846.2|111052|110852|111030.9|110830.9|29
1733100130000|2024-12-02 00:42:10|111046.8|110846.8|111049.9|110849.9|111050.8|110850.8|111046.8|110846.8|11
1733100140000|2024-12-02 00:42:20|111050.1|110850.1|111048.3|110848.3|111055.8|110855.8|111044.9|110844.9|12
1733100150000|2024-12-02 00:42:30|111049.7|110849.7|111046.5|110846.5|111053.6|110853.6|111046.3|110846.3|8
1733100160000|2024-12-02 00:42:40|111047.5|110847.5|111092.9|110892.9|111093.2|110893.2|111047.1|110847.1|40
1733100170000|2024-12-02 00:42:50|111093.9|110893.9|111086.7|110886.7|111103.8|110903.8|111074.9|110874.9|26
1733100180000|2024-12-02 00:43:00|111086.3|110886.3|111086.3|110886.3|111086.3|110886.3|111085.4|110885.4|4
1733100190000|2024-12-02 00:43:10|111086.2|110886.2|111066.2|110866.2|111086.2|110886.2|111053.9|110853.9|24
1733100200000|2024-12-02 00:43:20|111071.9|110871.9|111071.4|110878.4|111073.2|110881.3|111061.8|110867.2|24
1733100210000|2024-12-02 00:43:30|111070.9|110881.1|111094.9|110897.6|111094.9|110897.6|111070.9|110879|23
1733100220000|2024-12-02 00:43:40|111093.7|110890.6|111079.6|110893.1|111093.7|110898.6|111079.6|110887.6|19
1733100230000|2024-12-02 00:43:50|111078.9|110890.6|111067.4|110874.8|111078.9|110891|111057.9|110857.9|29
1733100240000|2024-12-02 00:44:00|111062.5|110862.5|111076.2|110879.5|111082.1|110887.2|111058.2|110858.4|38
1733100250000|2024-12-02 00:44:10|111074.1|110880.5|111067.3|110867.3|111075.2|110887.1|111063.4|110865.7|31
1733100260000|2024-12-02 00:44:20|111072.7|110872.7|111066.4|110866.7|111072.7|110872.7|111059.3|110859.3|22
1733100270000|2024-12-02 00:44:30|111061.4|110861.4|111065.7|110865.7|111067.9|110867.9|111050.3|110855.2|49
1733100280000|2024-12-02 00:44:40|111061|110861.6|111065|110865.5|111070.9|110885.7|111056.2|110857.3|31
1733100290000|2024-12-02 00:44:50|111064.4|110864.4|111069|110869|111069.6|110869.6|111059.4|110860.8|47
1733100300000|2024-12-02 00:45:00|111062.7|110862.7|111064.8|110869.6|111068.6|110880.7|111057.2|110859.7|38
1733100310000|2024-12-02 00:45:10|111059|110866.8|111071.1|110885.3|111071.1|110889.8|111056.9|110866.6|35
1733100320000|2024-12-02 00:45:20|111076.2|110890.4|111070.6|110887.2|111079.2|110910|111067.4|110880.4|28
1733100330000|2024-12-02 00:45:30|111071.1|110887.3|111076|110894.2|111076.4|110895|111069.2|110886.3|25
1733100340000|2024-12-02 00:45:40|111072|110890.1|111080.8|110898.8|111080.8|110899.7|111070.7|110888.8|36
1733100350000|2024-12-02 00:45:50|111075.5|110893.5|111074|110892.8|111081.6|110899.7|111073.6|110892.5|29
1733100360000|2024-12-02 00:46:00|111072.7|110891.6|111063.3|110881.4|111079.4|110898.3|111060.9|110860.9|32
1733100370000|2024-12-02 00:46:10|111059.9|110883.9|111075.6|110888.8|111079|110903.2|111059.9|110859.9|42
1733100380000|2024-12-02 00:46:20|111080.7|110893.9|111080.4|110894.9|111083.5|110896.6|111072.7|110887.3|25
1733100390000|2024-12-02 00:46:30|111069.8|110892.7|111069.6|110886.9|111079.3|110895|111068.7|110885.6|25
1733100400000|2024-12-02 00:46:40|111067.7|110883.2|111070.2|110886.3|111076.7|110909.9|111067.7|110882.4|32
1733100410000|2024-12-02 00:46:50|111075.4|110891.8|111079.9|110886.1|111079.9|110906.5|111066.2|110881.9|38
1733100420000|2024-12-02 00:47:00|111074|110888.3|111074.7|110889|111085.1|110899.1|111070.6|110887.5|34
1733100430000|2024-12-02 00:47:10|111073.6|110888.5|111079.7|110897.7|111082.7|110899.8|111071.8|110888.5|27
1733100440000|2024-12-02 00:47:20|111074.7|110892.4|111072|110889.5|111077.7|110896.2|111058.8|110886.4|27
1733100450000|2024-12-02 00:47:30|111078.2|110892.1|111065.4|110887.6|111078.2|110905.8|111061.5|110880.4|35
1733100460000|2024-12-02 00:47:40|111075.8|110907.6|111074.7|110890.6|111078.3|110907.6|111067.3|110883.8|24
1733100470000|2024-12-02 00:47:50|111073.5|110894.3|111072|110873.1|111073.5|110894.3|111049.3|110860|33
1733100480000|2024-12-02 00:48:00|111065|110869.4|111068.4|110872.1|111069.8|110872.2|111060|110863|34
1733100490000|2024-12-02 00:48:10|111068.1|110866.6|111065.4|110888.6|111068.5|110888.6|111058|110866.6|40
1733100500000|2024-12-02 00:48:20|111059.2|110882.4|111060.5|110870.6|111067.1|110890.4|111054.2|110861.3|22
1733100510000|2024-12-02 00:48:30|111066.2|110875.7|111068.7|110883.8|111070.9|110894.6|111059.2|110866.3|39
1733100520000|2024-12-02 00:48:40|111069.5|110886.7|111063.5|110887.6|111071.5|110891.8|111061.6|110863.2|27
1733100530000|2024-12-02 00:48:50|111061.4|110885.6|111059.5|110865.8|111066.1|110890.3|111056.3|110864.9|18
1733100540000|2024-12-02 00:49:00|111066.8|110889.9|111067|110880.8|111069.2|110893.4|111056.4|110872.2|25
1733100550000|2024-12-02 00:49:10|111061.9|110876.6|111061|110881.8|111067.4|110886.9|111057.9|110874.8|27
1733100560000|2024-12-02 00:49:20|111066.2|110887|111052.2|110858.8|111066.8|110887.6|111033.1|110833.1|36
1733100570000|2024-12-02 00:49:30|111045.8|110855.6|111049.4|110863.3|111055.5|110866.1|111043|110849|33
1733100580000|2024-12-02 00:49:40|111045.9|110856.5|111035.9|110850.1|111045.9|110859.4|111019.5|110819.5|25
1733100590000|2024-12-02 00:49:50|111038.5|110853.1|111034.8|110860|111039.9|110860|111025.5|110830.9|26
1733100600000|2024-12-02 00:50:00|111035.9|110860.2|111044.2|110856.4|111044.8|110860.2|110996.5|110796.5|36
1733100610000|2024-12-02 00:50:10|111043.5|110857.1|111042.5|110858|111043.5|110858|111042.5|110857.1|4
1733100620000|2024-12-02 00:50:20|111042.2|110858.4|111039.6|110857|111042.5|110858.7|111034.3|110851.1|13
1733100630000|2024-12-02 00:50:30|111024.4|110856.7|111047.7|110879.2|111047.7|110879.2|111024.4|110824.4|25
1733100640000|2024-12-02 00:50:40|111046.9|110865.7|110989.8|110789.8|111046.9|110871.9|110989.8|110789.8|42
1733100650000|2024-12-02 00:50:50|111003.8|110803.8|110991|110791|111005.7|110805.7|110989.8|110789.8|9
1733100660000|2024-12-02 00:51:00|110990.4|110790.4|111010.9|110810.9|111014.4|110814.4|110990.3|110790.3|10
1733100670000|2024-12-02 00:51:10|111007.1|110807.1|111027.7|110827.7|111029.1|110829.1|111007.1|110807.1|13
1733100680000|2024-12-02 00:51:20|111028.3|110828.3|111023.2|110823.2|111033.6|110837.8|111022.5|110822.5|21
1733100690000|2024-12-02 00:51:30|111024.4|110824.4|111001.3|110801.3|111032.6|110832.6|110989.3|110789.3|26
1733100700000|2024-12-02 00:51:40|110998.3|110798.3|111042.8|110845.4|111048.3|110866.2|110998.3|110798.3|34
1733100710000|2024-12-02 00:51:50|111041.9|110845.3|111030.6|110830.6|111041.9|110845.3|111024.5|110824.5|9
1733100720000|2024-12-02 00:52:00|111029.9|110829.9|111018.9|110818.9|111029.9|110829.9|111011.9|110811.9|15
1733100730000|2024-12-02 00:52:10|111017.5|110817.5|110995.1|110795.1|111019|110826.2|110980.4|110780.4|27
1733100740000|2024-12-02 00:52:20|110996.3|110796.3|111006.3|110806.3|111010.4|110810.4|110991.2|110791.2|15
1733100750000|2024-12-02 00:52:30|111006.6|110806.6|110999.9|110799.9|111006.7|110810|110972.6|110772.6|26
1733100760000|2024-12-02 00:52:40|111000.3|110800.3|111006.8|110806.8|111009.5|110823.6|110969.5|110769.5|57
1733100770000|2024-12-02 00:52:50|111006.6|110806.6|110999.4|110802.8|111009.1|110816.7|110996|110798.8|37
1733100780000|2024-12-02 00:53:00|111008.8|110810.2|111003.8|110805.3|111009.3|110817.4|110990.9|110790.9|24
1733100790000|2024-12-02 00:53:10|110996.9|110798.4|110996.7|110801|111005.1|110818.5|110981.5|110781.5|44
1733100800000|2024-12-02 00:53:20|111003.2|110805.2|110973.4|110773.4|111005.6|110806.4|110973.4|110773.4|43
1733100810000|2024-12-02 00:53:30|110976.5|110776.5|110990.4|110800.3|110996.3|110812.1|110973.3|110773.3|38
1733100820000|2024-12-02 00:53:40|110988.9|110798.8|110984.1|110795.4|110998|110803.4|110984.1|110791.6|28
1733100830000|2024-12-02 00:53:50|110989.5|110800.7|110985.2|110797.8|110989.7|110800.8|110977.9|110788.9|25
1733100840000|2024-12-02 00:54:00|110999|110799|111028.2|110828.2|111029.3|110853.5|110912.5|110712.5|46
1733100850000|2024-12-02 00:54:10|111012.3|110812.3|110991.5|110791.5|111044|110850.1|110910.3|110710.3|48
1733100860000|2024-12-02 00:54:20|110990.6|110790.6|111023.7|110823.7|111038.7|110868.5|110978.3|110778.3|30
1733100870000|2024-12-02 00:54:30|111002.6|110868.5|111016.9|110816.9|111037.1|110868.5|111002.6|110816.2|23
1733100880000|2024-12-02 00:54:40|111014.4|110814.4|110981.7|110822|111028.9|110828.9|110974.2|110795.1|30
1733100890000|2024-12-02 00:54:50|110974|110826.3|110987.1|110787.1|111015.6|110826.3|110952.4|110768.6|23
1733100900000|2024-12-02 00:55:00|111000.5|110800.5|110999.6|110799.6|111000.5|110800.5|110981.1|110781.1|22
1733100910000|2024-12-02 00:55:10|111000|110800|110987.3|110788.9|111000.7|110800.7|110985.6|110785.6|28
1733100920000|2024-12-02 00:55:20|110987.2|110787.2|110983.9|110787.9|110987.3|110789.5|110983.4|110785.3|13
1733100930000|2024-12-02 00:55:30|110983.2|110784.1|110990.8|110795.8|110990.8|110795.8|110982.9|110784.1|15
1733100940000|2024-12-02 00:55:40|110990.3|110792.3|110989.3|110799.2|110990.3|110799.2|110989.3|110792.3|8
1733100950000|2024-12-02 00:55:50|110987.3|110799.4|110988.5|110797.2|110988.5|110799.4|110986.8|110794.9|15
1733100960000|2024-12-02 00:56:00|110987.9|110794.9|110975.4|110798.2|110989.6|110798.9|110975.4|110790.7|20
1733100970000|2024-12-02 00:56:10|110975.5|110798.4|110983.7|110808.5|110988|110808.5|110975.5|110798|15
1733100980000|2024-12-02 00:56:20|110978.5|110803.3|110981.3|110811.9|110988|110814.6|110972.3|110802|30
1733100990000|2024-12-02 00:56:30|110980.1|110812.4|110986.7|110818.9|110988|110818.9|110977.3|110811.2|31
1733101000000|2024-12-02 00:56:40|110982.7|110813.9|110976.5|110813.2|110987.3|110819.7|110976.5|110812.6|19
1733101010000|2024-12-02 00:56:50|110980.5|110812|110985.8|110817.3|110986.9|110818.8|110976.1|110811.4|30
1733101020000|2024-12-02 00:57:00|110984.5|110812.2|110984|110812.7|110986.8|110818.4|110977.2|110798.7|31
1733101030000|2024-12-02 00:57:10|110980|110810.4|110980.1|110809.6|110986.2|110817.8|110976.8|110809.2|36
1733101040000|2024-12-02 00:57:20|110977.3|110809.9|110976.1|110810.9|110980.1|110810.9|110976.1|110809.9|6
1733101050000|2024-12-02 00:57:30|110978.9|110811.1|110977.6|110807.8|110979.1|110811.3|110970|110804|20
1733101060000|2024-12-02 00:57:40|110972.4|110802.6|110973.7|110804.6|110979.6|110811.1|110967.7|110801|43
1733101070000|2024-12-02 00:57:50|110974.5|110805.4|110974.2|110804.3|110983.3|110811.9|110972.8|110802.5|35
1733101080000|2024-12-02 00:58:00|110972.9|110800.5|110969.7|110803.4|110977.9|110808.4|110968.1|110796.3|37
1733101090000|2024-12-02 00:58:10|110975.2|110808.9|110972.1|110805.5|110975.2|110808.9|110964.9|110799.8|23
1733101100000|2024-12-02 00:58:20|110974.6|110802.9|110974.8|110803.7|110983.3|110816.1|110964.1|110799.2|29
1733101110000|2024-12-02 00:58:30|110975.3|110803.6|110952.3|110821.9|110975.3|110824.8|110952.3|110803.6|23
1733101120000|2024-12-02 00:58:40|110952.9|110822.5|110955|110821.3|110960.6|110825.1|110948.4|110815.4|57
1733101130000|2024-12-02 00:58:50|110948.9|110815.2|110950.9|110821.4|110959|110825.2|110947.9|110814.1|48
1733101140000|2024-12-02 00:59:00|110948.2|110817.5|110958.5|110825.5|110985.1|110829.9|110946.9|110784.1|49
1733101150000|2024-12-02 00:59:10|110959.1|110826.1|110957.5|110822.3|110982.2|110829.1|110941.5|110780.1|49
1733101160000|2024-12-02 00:59:20|110952.6|110817.3|110961.8|110828.1|110963.3|110830.4|110949.2|110817.3|52
1733101170000|2024-12-02 00:59:30|110988.2|110845.8|111030.4|110847.3|111030.4|110902.5|110927.9|110757.5|48
1733101180000|2024-12-02 00:59:40|111026.2|110841.7|111020.1|110820.1|111041|110847.3|111016.1|110816.1|18
1733101190000|2024-12-02 00:59:50|111022.3|110822.3|111055.8|110855.8|111068.4|110868.4|110996|110796|27
1733101200000|2024-12-02 01:00:00|111068.4|110868.4|111053.1|110853.1|111068.4|110868.4|111045.7|110845.7|13
1733101210000|2024-12-02 01:00:10|111058.8|110865.4|111046.1|110876|111062.9|110876|111046.1|110865.4|6
1733101220000|2024-12-02 01:00:20|111058.8|110867.4|111057.9|110857.9|111069.8|110869.8|111057.4|110857.4|15
1733101230000|2024-12-02 01:00:30|111058.3|110858.3|111044.2|110863.1|111060|110871.4|111044.2|110858|18
1733101240000|2024-12-02 01:00:40|111039.6|110858.9|111040.8|110863.4|111056.5|110867.9|111038.4|110858.9|15
1733101250000|2024-12-02 01:00:50|111040.1|110863.5|111047.5|110847.5|111052.1|110863.5|111040.1|110844.9|9
1733101260000|2024-12-02 01:01:00|111048.4|110848.4|111048.3|110854.9|111048.4|110855.8|111045|110847.2|8
1733101270000|2024-12-02 01:01:10|111047.9|110847.9|111018.2|110863.3|111048.3|110871|111018.2|110845.5|15
1733101280000|2024-12-02 01:01:20|111018.6|110867.2|111019.8|110871.5|111019.8|110871.5|111010.6|110861.3|9
1733101290000|2024-12-02 01:01:30|111014.7|110871.2|111013.6|110870.7|111014.7|110871.2|111013.4|110870.3|8
1733101300000|2024-12-02 01:01:40|111012.9|110870.4|111015.4|110871.4|111016.8|110871.5|111012.9|110870.4|6
1733101310000|2024-12-02 01:01:50|111016.9|110871.1|110984.7|110834.5|111016.9|110879.5|110982.6|110834.5|13
1733101320000|2024-12-02 01:02:00|110982.7|110831.1|110982.2|110825.4|110986.2|110831.1|110977.7|110824.7|8
1733101330000|2024-12-02 01:02:10|110975.7|110826.2|110995.8|110842|110995.8|110851.5|110974.2|110826.2|13
1733101340000|2024-12-02 01:02:20|111000.2|110842.6|111010.4|110843.7|111011.6|110846.8|110997.9|110834.6|12
1733101350000|2024-12-02 01:02:30|111008.4|110844|110997.8|110842.4|111009.5|110845.5|110997.6|110839|9
1733101360000|2024-12-02 01:02:40|111001.2|110839|111008.6|110856.5|111022.5|110865.9|110992.6|110837.1|41
1733101370000|2024-12-02 01:02:50|111006.9|110860.5|111006.8|110865.1|111010.5|110872.7|111000.5|110852.3|12
1733101380000|2024-12-02 01:03:00|111004.1|110861.2|111003.6|110863|111004.5|110864.8|110994.8|110860.7|7
1733101390000|2024-12-02 01:03:10|111009.4|110869.4|111019.4|110891.4|111019.4|110891.7|111009.4|110869.4|17
1733101400000|2024-12-02 01:03:20|111019.3|110891.3|111034.5|110904.7|111034.5|110904.7|111019.3|110891.3|9
1733101410000|2024-12-02 01:03:30|111034.6|110904.8|111033.9|110899.1|111042.3|110947.6|110997.6|110891.8|15
1733101420000|2024-12-02 01:03:40|111034.5|110899|111035.8|110898.4|111035.8|110899|111031.5|110898.4|7
1733101430000|2024-12-02 01:03:50|111038.5|110901.9|111040.4|110907.7|111041.6|110909|111037.1|110901.6|10
1733101440000|2024-12-02 01:04:00|111040.5|110907.6|111046.5|110912|111046.5|110912.7|111040.5|110906.5|8
1733101450000|2024-12-02 01:04:10|111047|110913.9|111029.4|110896.6|111047|110913.9|111016.4|110884.2|21
1733101460000|2024-12-02 01:04:20|111024.5|110891.7|111025.8|110890.7|111030.7|110895.7|111023.3|110890.5|9
1733101470000|2024-12-02 01:04:30|110980.8|110930.8|111023.6|110893.3|111027.9|110930.8|110975.4|110887.9|29
1733101480000|2024-12-02 01:04:40|111024|110895.6|111026.4|110898.6|111027.3|110933.6|110978|110892.8|29
1733101490000|2024-12-02 01:04:50|110984.8|110934.8|110978.3|110928.3|111017.6|110936.4|110977.1|110886.8|16
1733101500000|2024-12-02 01:05:00|110981.9|110931.9|111003.4|110953.4|111013.5|110963.5|110981.9|110931.9|20
1733101510000|2024-12-02 01:05:10|111003.5|110953.5|111016.9|110966.9|111067.2|110969.1|111003.5|110911.8|25
1733101520000|2024-12-02 01:05:20|111017|110967|111066.9|110915|111078.2|110969.7|111011.3|110907.1|22
1733101530000|2024-12-02 01:05:30|111064.9|110914|111081.1|110937.1|111081.1|110986|111016.3|110914|37
1733101540000|2024-12-02 01:05:40|111042.6|110992.6|111080.1|110939.1|111085|110992.6|111027.4|110930.7|31
1733101550000|2024-12-02 01:05:50|111038.3|110988.3|111080.1|110925.5|111080.1|110991.1|111024|110925.5|14
1733101560000|2024-12-02 01:06:00|111074.6|110931|111038.8|110988.8|111086.2|110989.6|111031|110926.4|34
1733101570000|2024-12-02 01:06:10|111039.7|110989.7|111037.4|110987.4|111093.9|110990.9|111029.9|110930.7|48
1733101580000|2024-12-02 01:06:20|111087|110940.5|111043.8|110993.8|111093|110998.7|111035.7|110932.1|34
1733101590000|2024-12-02 01:06:30|111041.7|110991.7|111032.3|110982.3|111100.8|110998.7|111032.3|110932.6|34
1733101600000|2024-12-02 01:06:40|111032.4|110982.4|111029|110979|111032.4|110982.4|111029|110979|7
1733101610000|2024-12-02 01:06:50|111033.5|110983.5|111029.2|110979.2|111033.5|110983.5|111028.2|110978.2|13
1733101620000|2024-12-02 01:07:00|111031.2|110981.2|111039.1|110989.1|111089.7|110991|111027.5|110938.5|24
1733101630000|2024-12-02 01:07:10|111035.6|110985.6|111025.9|110975.9|111042.7|110992.7|111025.2|110975.2|20
1733101640000|2024-12-02 01:07:20|111025.2|110975.2|111028.1|110978.1|111079.7|110979.9|111015.3|110914.1|37
1733101650000|2024-12-02 01:07:30|111024.8|110974.8|111074.5|110926.6|111091.5|110981|111009.9|110917.9|42
1733101660000|2024-12-02 01:07:40|111021.3|110971.3|111066.2|110896.5|111073.7|110971.3|110998.6|110896.5|43
1733101670000|2024-12-02 01:07:50|111070.2|110897.4|111000.1|110950.1|111074.3|110953.6|111000|110896.3|13
1733101680000|2024-12-02 01:08:00|111001|110951|110997.2|110947.2|111072.3|110956.8|110997.2|110903.8|27
1733101690000|2024-12-02 01:08:10|110997|110947|111053.5|110873.9|111071.2|110947|110980.7|110871.4|37
1733101700000|2024-12-02 01:08:20|111040.8|110877.1|110974.9|110924.9|111065.4|110947.2|110972.8|110871.6|58
1733101710000|2024-12-02 01:08:30|110979.1|110929.1|110971|110921|110979.1|110929.1|110961.3|110911.3|11
1733101720000|2024-12-02 01:08:40|110970.9|110920.9|110966.8|110916.8|110970.9|110920.9|110966.8|110916.8|4
1733101730000|2024-12-02 01:08:50|110966.9|110916.9|110977.4|110927.4|110982.1|110932.1|110966.9|110916.9|13
1733101740000|2024-12-02 01:09:00|110977.3|110927.3|110977|110927|110977.7|110927.7|110976.2|110926.2|5
1733101750000|2024-12-02 01:09:10|110976.7|110926.7|110975.3|110925.3|111042|110940.3|110972.9|110860.3|30
1733101760000|2024-12-02 01:09:20|110977.6|110927.6|110972.8|110922.8|110977.6|110927.6|110972.8|110922.8|5
1733101770000|2024-12-02 01:09:30|110973.3|110923.3|110973.2|110923.2|110973.3|110923.3|110972.9|110922.9|3
1733101780000|2024-12-02 01:09:40|110973.3|110923.3|110973.2|110923.2|110973.4|110923.4|110973.2|110923.2|5
1733101790000|2024-12-02 01:09:50|110973|110923|110989.5|110939.5|111039.7|110942.5|110973|110875.3|16
1733101800000|2024-12-02 01:10:00|110990.3|110940.3|110993.5|110943.5|110993.5|110943.5|110990.2|110940.2|10
1733101810000|2024-12-02 01:10:10|110995.4|110945.4|110984.6|110934.6|110998.1|110948.1|110980.8|110930.8|23
1733101820000|2024-12-02 01:10:20|110986.6|110936.6|110990.6|110940.6|111042|110941.3|110986.6|110882.6|9
1733101830000|2024-12-02 01:10:30|110990.4|110940.4|110984.1|110934.1|110994|110944|110983.7|110933.7|11
1733101840000|2024-12-02 01:10:40|110982|110932|110993.9|110943.9|111046.7|110944.9|110972.6|110873.5|20
1733101850000|2024-12-02 01:10:50|110994.7|110944.7|111005.1|110955.1|111005.1|110955.1|110994.7|110944.7|21
1733101860000|2024-12-02 01:11:00|111008.9|110958.9|111007.8|110957.8|111051.3|110963.5|110999.5|110901.6|20
1733101870000|2024-12-02 01:11:10|111008.7|110958.7|111007|110957|111069.4|110965.7|111005.6|110903.1|23
1733101880000|2024-12-02 01:11:20|111006.8|110956.8|111005.4|110955.4|111007.7|110957.7|111005.3|110955.3|5
1733101890000|2024-12-02 01:11:30|111005.3|110955.3|111004.8|110954.8|111009.4|110959.4|111003.8|110953.8|11
1733101900000|2024-12-02 01:11:40|111004.5|110954.5|111008.7|110958.7|111067.4|110965.1|111003.8|110907|19
1733101910000|2024-12-02 01:11:50|111006.4|110956.4|111055.4|110894.6|111061.6|110956.5|110986.8|110885.9|35
1733101920000|2024-12-02 01:12:00|111049.3|110893.6|111006.3|110956.3|111053.9|110956.8|110998|110888.8|22
1733101930000|2024-12-02 01:12:10|111004.4|110954.4|110997.6|110947.6|111004.4|110954.4|110997.4|110947.4|8
1733101940000|2024-12-02 01:12:20|110997.8|110947.8|110999.1|110949.1|110999.9|110949.9|110997.7|110947.7|5
1733101950000|2024-12-02 01:12:30|110997.2|110947.2|111051.2|110903.5|111072.3|110950.1|110985.6|110877.1|39
1733101960000|2024-12-02 01:12:40|111007|110911.5|111011.7|110961.7|111011.7|110961.7|111004.7|110911.5|18
1733101970000|2024-12-02 01:12:50|111011.4|110961.4|111007.9|110957.9|111052.9|110961.4|111006|110905.8|17
1733101980000|2024-12-02 01:13:00|111006.5|110956.5|111059.4|110908.4|111060.2|110960.2|111002.5|110904.9|14
1733101990000|2024-12-02 01:13:10|111063.2|110903.1|111009.1|110959.1|111063.2|110959.1|111001.4|110902.5|31
1733102000000|2024-12-02 01:13:20|111009.2|110959.2|111059.5|110892.7|111083.4|110960.9|110991.2|110883.4|36
1733102010000|2024-12-02 01:13:30|111067.8|110890.5|110992.6|110942.6|111067.8|110949.3|110987.8|110890.2|30
1733102020000|2024-12-02 01:13:40|110996.1|110946.1|110998.2|110948.2|111071.2|110954.4|110993.8|110900.8|30
1733102030000|2024-12-02 01:13:50|110998.1|110948.1|110998.3|110948.3|110998.3|110948.3|110998.1|110948.1|2
1733102040000|2024-12-02 01:14:00|110998|110948|111001.5|110951.5|111005.6|110955.6|110997.8|110947.8|10
1733102050000|2024-12-02 01:14:10|111001.6|110951.6|111001.6|110951.6|111001.7|110951.7|111001.6|110951.6|3
1733102060000|2024-12-02 01:14:20|111002|110952|111002.5|110952.5|111059.1|110960.6|110998.9|110903|8
1733102070000|2024-12-02 01:14:30|111003.2|110953.2|111006.4|110956.4|111078.7|110966.1|110996.4|110903.4|19
1733102080000|2024-12-02 01:14:40|111005.5|110955.5|111014|110964|111070.8|110966.5|111005.5|110908.3|22
1733102090000|2024-12-02 01:14:50|111014.5|110964.5|111086.9|110934.5|111087.5|110982.2|111014.5|110921|35
1733102100000|2024-12-02 01:15:00|111085.9|110929.4|111085.8|110927|111086.9|110983.1|111024|110926.3|37
1733102110000|2024-12-02 01:15:10|111025.7|110975.7|111086.3|110930.1|111086.3|110980.2|111020.3|110926.6|40
1733102120000|2024-12-02 01:15:20|111081.6|110974.7|111080.1|110935.1|111086.2|110982.1|111022.2|110931.1|30
1733102130000|2024-12-02 01:15:30|111086.1|110935|111025|110975|111090.1|110982|111022.6|110927.8|33
1733102140000|2024-12-02 01:15:40|111029|110979|111081.6|110939|111081.6|110984.8|111025|110934|19
1733102150000|2024-12-02 01:15:50|111078.9|110982.6|111031.2|110981.2|111086|110983.7|111025.5|110934.7|31
1733102160000|2024-12-02 01:16:00|111028.9|110978.9|111080.7|110908.4|111080.7|110980.5|111020.9|110908.4|34
1733102170000|2024-12-02 01:16:10|111065|110910.7|111018.2|110968.2|111077|110968.2|111012.7|110910.7|17
1733102180000|2024-12-02 01:16:20|111016.5|110966.5|111008.7|110958.7|111016.5|110966.5|111006.9|110956.9|7
1733102190000|2024-12-02 01:16:30|111008.5|110958.5|111010.9|110960.9|111011.7|110961.7|111004.6|110954.6|6
1733102200000|2024-12-02 01:16:40|111012.5|110962.5|111015.6|110965.6|111073.7|110967.4|111006.6|110913.3|22
1733102210000|2024-12-02 01:16:50|111015.9|110965.9|111024.1|110974.1|111072.4|110974.7|111013.1|110916.7|23
1733102220000|2024-12-02 01:17:00|111019.3|110969.3|111027.1|110977.1|111079.5|110977.1|111015.6|110919.8|33
1733102230000|2024-12-02 01:17:10|111023.1|110973.1|111026.3|110976.3|111028.4|110978.4|111023.1|110973.1|12
1733102240000|2024-12-02 01:17:20|111026.4|110976.4|111041.9|110991.9|111092.8|110992.1|111023.6|110931.5|19
1733102250000|2024-12-02 01:17:30|111039.6|110989.6|111036.6|110986.6|111039.6|110989.6|111033.9|110983.9|8
1733102260000|2024-12-02 01:17:40|111036.5|110986.5|111036.1|110986.1|111036.7|110986.7|111035.8|110985.8|8
1733102270000|2024-12-02 01:17:50|111035.7|110985.7|111086.2|110942.6|111086.2|110987.9|111032.9|110936.6|15
1733102280000|2024-12-02 01:18:00|111039|110989|111041.5|110991.5|111088|110993|111031.1|110939.2|23
1733102290000|2024-12-02 01:18:10|111041.4|110991.4|111040.6|110990.6|111041.4|110991.4|111040.6|110990.6|4
1733102300000|2024-12-02 01:18:20|111040.5|110990.5|111040.2|110990.2|111040.6|110990.6|111040.2|110990.2|4
1733102310000|2024-12-02 01:18:30|111040.5|110990.5|111044.5|110994.5|111044.5|110994.5|111038.3|110988.3|9
1733102320000|2024-12-02 01:18:40|111044.3|110994.3|111044.4|110994.4|111044.4|110994.4|111044.3|110994.3|2
1733102330000|2024-12-02 01:18:50|111046.5|110996.5|111041.2|110991.2|111096.9|110999.5|111036.4|110940.4|15
1733102340000|2024-12-02 01:19:00|111041.7|110991.7|111068.5|111018.5|111117|111018.5|111035.9|110941|24
1733102350000|2024-12-02 01:19:10|111068.3|111018.3|111111.4|110970.6|111112.8|111018.9|111060.1|110967.2|19
1733102360000|2024-12-02 01:19:20|111117.5|110971.6|111113|110969.6|111117.5|111018.2|111062.4|110969.6|10
1733102370000|2024-12-02 01:19:30|111112.3|110969.4|111066.4|111016.4|111118.8|111016.4|111066.2|110969.4|6
1733102380000|2024-12-02 01:19:40|111066.3|111016.3|111113.3|110941.7|111114.1|111016.3|111054.1|110940.9|20
1733102390000|2024-12-02 01:19:50|111112.8|110939.2|111037|110987|111112.8|110991.2|111034.9|110939.2|11
1733102400000|2024-12-02 01:20:00|111037.1|110987.1|111032|110982|111037.1|110987.1|111028.4|110978.4|9
1733102410000|2024-12-02 01:20:10|111031.8|110981.8|111023.3|110973.3|111031.9|110981.9|111022.6|110972.6|10
1733102420000|2024-12-02 01:20:20|111061.8|110936.1|111055.4|110928.4|111068.3|110988.3|111014.8|110928.4|13
1733102430000|2024-12-02 01:20:30|111018.9|110968.9|111062.9|110937.8|111062.9|110976.6|111018.3|110928.3|11
1733102440000|2024-12-02 01:20:40|111063.6|110937.4|111063.6|110937.8|111063.6|110978.4|111027.2|110937.4|8
1733102450000|2024-12-02 01:20:50|111025|110975|111036.3|110986.3|111057.8|110988.5|111020.5|110929.8|16
1733102460000|2024-12-02 01:21:00|111039.6|110989.6|111043.7|110993.7|111044.8|110994.8|111033.3|110983.3|11
1733102470000|2024-12-02 01:21:10|111043.6|110993.6|111047.6|110997.6|111053.3|111003.3|111043.6|110993.6|11
1733102480000|2024-12-02 01:21:20|111048.4|110998.4|111047.9|110997.9|111053.2|111003.2|111047.7|110997.7|9
1733102490000|2024-12-02 01:21:30|111050.5|111000.5|111053.8|111003.8|111059.6|111009.6|111050.5|111000.5|11
1733102500000|2024-12-02 01:21:40|111050.8|111000.8|111039.6|110989.6|111050.8|111000.8|111039.3|110989.3|4
1733102510000|2024-12-02 01:21:50|111039.9|110989.9|111040.4|110990.4|111045.9|110995.9|111036.6|110986.6|9
1733102520000|2024-12-02 01:22:00|111032.9|110982.9|111029.4|110979.4|111037.8|110987.8|111029.3|110979.3|15
1733102530000|2024-12-02 01:22:10|111029.6|110979.6|111029.6|110979.6|111029.8|110979.8|111029.6|110979.6|4
1733102540000|2024-12-02 01:22:20|111029.3|110979.3|111034.6|110984.6|111106.2|110986.5|111026.9|110922|17
1733102550000|2024-12-02 01:22:30|111035|110985|111034|110984|111037.8|110987.8|111032.2|110982.2|10
1733102560000|2024-12-02 01:22:40|111033.7|110983.7|111023.8|110973.8|111034.4|110984.4|111023.8|110973.8|5
1733102570000|2024-12-02 01:22:50|111023.4|110973.4|111039.1|110989.1|111105.7|110990.3|111020.7|110920.6|18
1733102580000|2024-12-02 01:23:00|111036.4|110986.4|111100.7|110946.2|111102.7|110998.1|111036.4|110939.9|15
1733102590000|2024-12-02 01:23:10|111101.4|110998.3|111048.5|110998.5|111101.4|110998.5|111047.5|110997.5|7
1733102600000|2024-12-02 01:23:20|111047.2|110997.2|111045.5|110995.5|111047.2|110997.2|111043.8|110993.8|10
1733102610000|2024-12-02 01:23:30|111045.7|110995.7|111047.9|110997.9|111047.9|110997.9|111045.4|110995.4|6
1733102620000|2024-12-02 01:23:40|111045.3|110995.3|111098.9|110948.1|111108.1|111005.7|111044.9|110948.1|24
1733102630000|2024-12-02 01:23:50|111050.5|111000.5|111048.3|110998.3|111053.4|111003.4|111043|110993|12
1733102640000|2024-12-02 01:24:00|111050.9|111000.9|111053.4|111003.4|111108.7|111004.3|111047.7|110946.7|18
1733102650000|2024-12-02 01:24:10|111050.7|111000.7|111041.4|110991.4|111050.7|111000.7|111041.4|110991.4|7
1733102660000|2024-12-02 01:24:20|111041.7|110991.7|111039|110989|111041.7|110991.7|111039|110989|6
1733102670000|2024-12-02 01:24:30|111039.1|110989.1|111039.9|110989.9|111100|110994.5|111038.7|110936.5|17
1733102680000|2024-12-02 01:24:40|111038.5|110988.5|111037.4|110987.4|111038.5|110988.5|111035.3|110985.3|6
1733102690000|2024-12-02 01:24:50|111038.5|110988.5|111038.9|110988.9|111090.8|110990.3|111030.8|110938.4|26
1733102700000|2024-12-02 01:25:00|111039.1|110989.1|111038.7|110988.7|111047.4|110997.4|111035|110985|17
1733102710000|2024-12-02 01:25:10|111035.9|110985.9|111029.3|110979.3|111045.5|110995.5|111027.3|110977.3|22
1733102720000|2024-12-02 01:25:20|111029.1|110979.1|111028.3|110978.3|111034.3|110984.3|111022.1|110972.1|26
1733102730000|2024-12-02 01:25:30|111028.2|110978.2|111072.9|110941.7|111072.9|110979.9|111028.2|110939.5|5
1733102740000|2024-12-02 01:25:40|111072.5|110939.9|111027|110977|111072.5|110979.7|111020.1|110934.3|24
1733102750000|2024-12-02 01:25:50|111029.8|110979.8|111069.8|110935.4|111070.4|110982.3|111027.1|110935.4|13
1733102760000|2024-12-02 01:26:00|111070.4|110935.8|111036.5|110986.5|111076.5|110987.3|111029.1|110935.8|25
1733102770000|2024-12-02 01:26:10|111036|110986|111067.9|110942.5|111070.8|110986.8|111029.5|110942|16
1733102780000|2024-12-02 01:26:20|111068|110942.3|111030.7|110980.7|111068|110984.4|111029.2|110938.2|9
1733102790000|2024-12-02 01:26:30|111027.3|110977.3|111071|110940.9|111071.8|110977.8|111027.3|110940.3|9
1733102800000|2024-12-02 01:26:40|111069.8|110940.2|111027.3|110977.3|111069.8|110977.3|111017.3|110928.8|23
1733102810000|2024-12-02 01:26:50|111065.3|110936.8|111033.7|110983.7|111065.3|110983.7|111021.5|110936.8|7
1733102820000|2024-12-02 01:27:00|111036.3|110986.3|111039.4|110989.4|111039.4|110989.4|111036.3|110986.3|3
1733102830000|2024-12-02 01:27:10|111038.9|110988.9|111029.8|110979.8|111068.3|110988.9|111022.8|110942.8|33
1733102840000|2024-12-02 01:27:20|111030.8|110980.8|111028.1|110978.1|111034.2|110984.2|111022.3|110972.3|22
1733102850000|2024-12-02 01:27:30|111026.5|110976.5|111033.2|110983.2|111038|110988|111024.8|110974.8|24
1733102860000|2024-12-02 01:27:40|111030.5|110980.5|111028.1|110978.1|111069.1|110986.2|111027.6|110937.9|35
1733102870000|2024-12-02 01:27:50|111027.8|110977.8|111029.2|110979.2|111034.7|110984.7|111024.8|110974.8|30
1733102880000|2024-12-02 01:28:00|111030.8|110980.8|111024.5|110974.5|111030.8|110980.8|111024.5|110974.5|10
1733102890000|2024-12-02 01:28:10|111024.2|110974.2|111036.6|110986.6|111038.5|110988.5|111024|110974|53
1733102900000|2024-12-02 01:28:20|111036.8|110986.8|111035.1|110985.1|111036.8|110986.8|111031.7|110981.7|16
1733102910000|2024-12-02 01:28:30|111037.6|110987.6|111034.7|110984.7|111039.2|110989.2|111032.6|110982.6|25
1733102920000|2024-12-02 01:28:40|111037.9|110987.9|111036.2|110986.2|111076.3|110988.8|111034.4|110945.1|34
1733102930000|2024-12-02 01:28:50|111036.1|110986.1|111037.8|110987.8|111039.6|110989.6|111034.4|110984.4|65
1733102940000|2024-12-02 01:29:00|111034.6|110984.6|111037.7|110987.7|111042.4|110992.4|111034.6|110984.6|45
1733102950000|2024-12-02 01:29:10|111036.3|110986.3|111040.1|110990.1|111043.3|110993.3|111034.3|110984.3|38
1733102960000|2024-12-02 01:29:20|111040.5|110990.5|111040.2|110990.2|111043.5|110993.5|111039.1|110989.1|12
1733102970000|2024-12-02 01:29:30|111040.9|110990.9|111016.9|110966.9|111062.4|110992.4|111016.9|110928.1|29
1733102980000|2024-12-02 01:29:40|111017|110967|111019.5|110969.5|111059.2|110969.9|111017|110932.1|10
1733102990000|2024-12-02 01:29:50|111019.7|110969.7|111035|110985|111066.6|110986|111019.7|110940.1|38
1733103000000|2024-12-02 01:30:00|111032.3|110982.3|111027.4|110977.4|111032.4|110982.4|111026.4|110976.4|5
1733103010000|2024-12-02 01:30:10|111027.3|110977.3|111065.5|110927.2|111070.7|110985.7|111016.1|110922.3|26
1733103020000|2024-12-02 01:30:20|111061.6|110926.2|111046.6|110917.7|111061.6|110967.2|110996.9|110907.6|32
1733103030000|2024-12-02 01:30:30|111046.1|110917.6|111003.9|110953.9|111046.1|110954|111003.8|110912.1|10
1733103040000|2024-12-02 01:30:40|111000|110950|111001.8|110951.8|111002.4|110952.4|110998.3|110948.3|6
1733103050000|2024-12-02 01:30:50|111001.6|110951.6|111040.3|110913.2|111049.1|110960.9|111001.6|110905.8|16
1733103060000|2024-12-02 01:31:00|111043.1|110916|111020.1|110970.1|111048|110970.9|111001.9|110906.3|20
1733103070000|2024-12-02 01:31:10|111062.4|110937|111019.8|110969.8|111062.4|110971.1|111019.8|110936.1|6
1733103080000|2024-12-02 01:31:20|111019.4|110969.4|111021.1|110971.1|111071.4|110978.3|111018.9|110934|19
1733103090000|2024-12-02 01:31:30|111018.1|110968.1|111008.6|110958.6|111018.1|110968.1|111008.6|110958.6|6
1733103100000|2024-12-02 01:31:40|111012.5|110962.5|111008.1|110958.1|111014|110964|111006.5|110956.5|12
1733103110000|2024-12-02 01:31:50|111010.1|110960.1|111037.5|110911.8|111042.3|110960.1|111001.2|110911.8|32
1733103120000|2024-12-02 01:32:00|111008.2|110958.2|111004.9|110954.9|111010.1|110960.1|111003.9|110953.9|18
1733103130000|2024-12-02 01:32:10|111005.3|110955.3|111009.9|110959.9|111010.6|110960.6|111005.3|110955.3|10
1733103140000|2024-12-02 01:32:20|111007.1|110957.1|111006.4|110956.4|111009.8|110959.8|111005.5|110955.5|6
1733103150000|2024-12-02 01:32:30|111006|110956|111002.4|110952.4|111012.4|110962.4|111002.4|110952.4|30
1733103160000|2024-12-02 01:32:40|110996.5|110946.5|110994.5|110944.5|111037.1|110949.2|110994.5|110911.2|9
1733103170000|2024-12-02 01:32:50|110998.2|110948.2|111007|110957|111047.8|110960.5|110998.2|110919.2|12
1733103180000|2024-12-02 01:33:00|111007.1|110957.1|111004.7|110954.7|111007.1|110957.1|111004.5|110954.5|5
1733103190000|2024-12-02 01:33:10|111003.8|110953.8|111039.7|110913|111045|110953.8|110999.9|110913|11
1733103200000|2024-12-02 01:33:20|111011.6|110961.6|111006.5|110956.5|111050.6|110965.8|111003|110915.2|36
1733103210000|2024-12-02 01:33:30|111006.4|110956.4|111003.1|110953.1|111042.4|110964.7|110999.2|110916|30
1733103220000|2024-12-02 01:33:40|111005.7|110955.7|111004.7|110954.7|111010.5|110960.5|111004.7|110954.7|8
1733103230000|2024-12-02 01:33:50|111005.7|110955.7|111006.5|110956.5|111050.4|110956.5|111005.7|110921.4|6
1733103240000|2024-12-02 01:34:00|111009.1|110959.1|111011.8|110961.8|111018.4|110968.4|111007.2|110957.2|16
1733103250000|2024-12-02 01:34:10|111016.1|110966.1|111018.5|110968.5|111020.5|110970.5|111013.4|110963.4|65
1733103260000|2024-12-02 01:34:20|111015.1|110965.1|111013|110963|111017.7|110967.7|111013|110963|6
1733103270000|2024-12-02 01:34:30|111013.1|110963.1|111015|110965|111018.9|110968.9|111011.9|110961.9|26
1733103280000|2024-12-02 01:34:40|111010.7|110960.7|111012.2|110962.2|111012.2|110962.2|111010.7|110960.7|3
1733103290000|2024-12-02 01:34:50|111012.4|110962.4|111003.6|110953.6|111012.4|110962.4|111003.6|110953.6|21
1733103300000|2024-12-02 01:35:00|111002.7|110952.7|110998.5|110948.5|111038.6|110957.4|110996.2|110906.9|29
1733103310000|2024-12-02 01:35:10|110998|110948|110990.9|110940.9|111033.5|110948.6|110990.5|110902.1|11
1733103320000|2024-12-02 01:35:20|111033.7|110906.4|110986.6|110936.6|111033.7|110943.3|110986.1|110903.4|14
1733103330000|2024-12-02 01:35:30|110986.4|110936.4|110987|110937|111030.4|110938.5|110984.7|110898.4|13
1733103340000|2024-12-02 01:35:40|110987.3|110937.3|111019.3|110890.7|111032.3|110937.3|110985.7|110890.7|9
1733103350000|2024-12-02 01:35:50|111018|110890.5|111009.4|110882.2|111023.8|110934.3|110979.2|110882.2|14
1733103360000|2024-12-02 01:36:00|111010.2|110881.9|110979.9|110929.9|111024.4|110933.5|110979.5|110881.9|48
1733103370000|2024-12-02 01:36:10|111015.1|110889.2|110979.2|110929.2|111022.6|110929.7|110977.4|110888.7|13
1733103380000|2024-12-02 01:36:20|110979.6|110929.6|110979.1|110929.1|111020.3|110930.1|110977.4|110887|6
1733103390000|2024-12-02 01:36:30|111013.5|110887.9|110975.6|110925.6|111022.7|110932|110972.9|110887.8|25
1733103400000|2024-12-02 01:36:40|110976.7|110926.7|110983.7|110933.7|111022.4|110934.8|110976.2|110891.6|18
1733103410000|2024-12-02 01:36:50|110980|110930|110981.9|110931.9|110986.3|110936.3|110979|110929|13
1733103420000|2024-12-02 01:37:00|110988|110938|111023.7|110889.3|111023.7|110941.5|110984.8|110887|32
1733103430000|2024-12-02 01:37:10|111022.1|110887.5|110968.8|110918.8|111023.9|110921.8|110968.8|110880.6|9
1733103440000|2024-12-02 01:37:20|110971.2|110921.2|111007.6|110880.5|111007.7|110921.2|110971.2|110880.5|5
1733103450000|2024-12-02 01:37:30|111007.8|110880.6|111026|110881.6|111026|110881.6|111007.8|110880.6|7
1733103460000|2024-12-02 01:37:40|111013.6|110884.4|111001.2|110859.3|111024.2|110884.4|110993.5|110858.1|24
1733103470000|2024-12-02 01:37:50|110991.5|110859.5|110994.6|110860.4|111006|110864.4|110991.5|110858.1|11
1733103480000|2024-12-02 01:38:00|110995.3|110861.2|111000.2|110863.6|111011.8|110898|110948|110855.8|26
1733103490000|2024-12-02 01:38:10|110995.1|110861.9|110988.1|110856.2|111007|110863.6|110985.7|110855|18
1733103500000|2024-12-02 01:38:20|110992.2|110860.3|110992.3|110862|110993.8|110862|110992.2|110860.3|4
1733103510000|2024-12-02 01:38:30|110992.2|110857.4|111009.4|110872.3|111009.4|110911.7|110961.7|110857.4|19
1733103520000|2024-12-02 01:38:40|111003.6|110866.5|111002.4|110869.1|111009.8|110870|110998|110865|11
1733103530000|2024-12-02 01:38:50|111002.3|110868.1|110996.7|110868.6|111002.6|110913.6|110954.5|110865.4|21
1733103540000|2024-12-02 01:39:00|110995.4|110867|110998.2|110870.5|111009.6|110879.2|110995.4|110865|24
1733103550000|2024-12-02 01:39:10|110997.9|110870.4|110968.4|110918.4|111012.6|110922.7|110955.5|110866|22
1733103560000|2024-12-02 01:39:20|110968.3|110918.3|110970.1|110920.1|111009.6|110920.1|110962.9|110875.8|44
1733103570000|2024-12-02 01:39:30|110971.5|110921.5|111008.3|110880.4|111009.9|110921.5|110964.3|110873.6|23
1733103580000|2024-12-02 01:39:40|111003.4|110875.4|110969|110919|111010.7|110920.8|110968.2|110875.4|21
1733103590000|2024-12-02 01:39:50|110971.7|110921.7|110965.6|110915.6|111006.6|110922.2|110965|110880.6|15
1733103600000|2024-12-02 01:40:00|111006.6|110880.7|111012.6|110883.4|111012.6|110923.3|110961.1|110872.1|22
1733103610000|2024-12-02 01:40:10|111013|110882.9|110971.4|110921.4|111013|110924.6|110968.7|110879.6|13
1733103620000|2024-12-02 01:40:20|110971.1|110921.1|110957.4|110907.4|110972.5|110922.5|110955|110905|7
1733103630000|2024-12-02 01:40:30|110995.3|110869.8|110991.1|110865|110995.3|110900.1|110950.1|110862.4|7
1733103640000|2024-12-02 01:40:40|110948.6|110898.6|110948.4|110898.4|110989.1|110901.6|110948.2|110861.1|6
1733103650000|2024-12-02 01:40:50|110948.5|110898.5|110949.5|110899.5|110989|110903.8|110947.3|110857.5|22
1733103660000|2024-12-02 01:41:00|110951.2|110901.2|110989.6|110860.7|110989.6|110901.2|110950.7|110859.4|7
1733103670000|2024-12-02 01:41:10|110991.3|110860.6|110988|110858.6|110991.4|110860.6|110988|110858.6|6
1733103680000|2024-12-02 01:41:20|110991.8|110858.4|110998.9|110865.9|110998.9|110865.9|110991.8|110858.4|3
1733103690000|2024-12-02 01:41:30|111001.4|110866.3|111004|110876.5|111004|110919.1|110949.5|110860.2|41
1733103700000|2024-12-02 01:41:40|111009|110881.5|110974.1|110924.1|111009|110925.4|110971.5|110881.5|10
1733103710000|2024-12-02 01:41:50|110974|110924|110957.3|110907.3|111011.7|110924.9|110953.3|110879.5|40
1733103720000|2024-12-02 01:42:00|110957.5|110907.5|110966|110916|110966|110916|110957.5|110907.5|5
1733103730000|2024-12-02 01:42:10|110965.5|110915.5|110966.2|110916.2|110966.3|110916.3|110961|110911|9
1733103740000|2024-12-02 01:42:20|110967.8|110917.8|110952.5|110902.5|110998.4|110917.8|110949.7|110860.5|42
1733103750000|2024-12-02 01:42:30|110991|110864.1|110953.1|110903.1|110997.6|110910.9|110950.5|110860|27
1733103760000|2024-12-02 01:42:40|110954.5|110904.5|110993.6|110861.9|110995.3|110904.5|110949.3|110857.9|10
1733103770000|2024-12-02 01:42:50|110993.9|110861.1|110991|110859.8|110998.2|110902|110950.5|110859.8|10
1733103780000|2024-12-02 01:43:00|110995.4|110864.2|111000|110872|111004|110915.1|110956.8|110864.2|18
1733103790000|2024-12-02 01:43:10|110958.4|110908.4|111002.1|110868|111002.1|110911.9|110958.4|110868|10
1733103800000|2024-12-02 01:43:20|111001|110868.2|110964.3|110914.3|111007.9|110917.4|110959.6|110868.2|25
1733103810000|2024-12-02 01:43:30|110966.3|110916.3|110963.8|110913.8|111003.8|110917.5|110960.6|110873.6|17
1733103820000|2024-12-02 01:43:40|111004.5|110877.4|110988.6|110863|111004.8|110912|110947.5|110860.6|38
1733103830000|2024-12-02 01:43:50|110951.3|110901.3|110955.6|110905.6|110991.6|110905.6|110951.3|110864|9
1733103840000|2024-12-02 01:44:00|110955.5|110905.5|110948|110898|110993.1|110906.6|110947.6|110858.9|29
1733103850000|2024-12-02 01:44:10|110984.4|110859|110986.6|110860.7|110992.5|110904.1|110946|110859|42
1733103860000|2024-12-02 01:44:20|110986.7|110860.8|110986.7|110860.8|110986.7|110860.8|110986.7|110860.8|2
1733103870000|2024-12-02 01:44:30|110984.8|110859.2|110947.1|110897.1|110997|110904.3|110946.1|110847.1|43
1733103880000|2024-12-02 01:44:40|110947.2|110897.2|110947.4|110897.4|110947.4|110897.4|110947.2|110897.2|2
1733103890000|2024-12-02 01:44:50|110984.8|110859.8|110946.9|110896.9|110984.8|110896.9|110946.9|110859.5|3
1733103900000|2024-12-02 01:45:00|110950.7|110900.7|110984.9|110846.2|110987.3|110900.8|110945.8|110843.4|33
1733103910000|2024-12-02 01:45:10|110983.9|110846.7|110976.3|110846.3|110984.2|110846.7|110975.9|110846.3|8
1733103920000|2024-12-02 01:45:20|110977.5|110846.1|110977.4|110845.8|110982.2|110846.1|110975.6|110845.4|7
1733103930000|2024-12-02 01:45:30|110977|110845.2|110982.6|110851.5|110982.8|110852.1|110977|110845.2|5
1733103940000|2024-12-02 01:45:40|110983.5|110851.8|110989.9|110857.5|110990.3|110857.9|110975.8|110845|28
1733103950000|2024-12-02 01:45:50|110989.6|110857.2|110977.8|110850|110989.6|110887.1|110936.7|110850|19
1733103960000|2024-12-02 01:46:00|110982.3|110845.8|110984.4|110858.9|110986.9|110893.8|110937.2|110845.8|30
1733103970000|2024-12-02 01:46:10|110991.4|110856.3|110986.4|110857.1|110991.4|110899.8|110943.8|110851.4|25
1733103980000|2024-12-02 01:46:20|110982.9|110853.7|110979.4|110853|110982.9|110853.7|110979.4|110850.8|4
1733103990000|2024-12-02 01:46:30|110979.3|110853.1|110979.3|110853.2|110979.3|110853.2|110979.3|110853.1|3
1733104000000|2024-12-02 01:46:40|110979|110853.4|110991.8|110864.4|110991.8|110906.5|110951.3|110853.4|15
1733104010000|2024-12-02 01:46:50|110952|110864.6|110989.3|110862.3|110989.3|110903.4|110949.6|110860.9|11
1733104020000|2024-12-02 01:47:00|110950.4|110861.7|110952.3|110902.3|110989.8|110902.8|110945.3|110859.8|30
1733104030000|2024-12-02 01:47:10|110953.4|110903.4|110996.7|110869.7|110996.7|110906.9|110953.4|110869.7|8
1733104040000|2024-12-02 01:47:20|110995.7|110869.3|110955.4|110905.4|110995.7|110908.6|110949.6|110869.2|17
1733104050000|2024-12-02 01:47:30|110955.6|110905.6|110956.8|110906.8|110957.2|110907.2|110955.6|110905.6|8
1733104060000|2024-12-02 01:47:40|110957.1|110907.1|110956.1|110906.1|110957.1|110907.1|110956.1|110906.1|2
1733104070000|2024-12-02 01:47:50|110956|110906|110956.7|110906.7|110962.5|110912.5|110956|110906|13
1733104080000|2024-12-02 01:48:00|110956.4|110906.4|110948.8|110898.8|110956.4|110906.4|110948.6|110898.6|18
1733104090000|2024-12-02 01:48:10|110950.8|110900.8|110945.3|110895.3|110950.9|110900.9|110945.1|110895.1|10
1733104100000|2024-12-02 01:48:20|110945.4|110895.4|110946.4|110896.4|110950.8|110900.8|110944.2|110894.2|15
1733104110000|2024-12-02 01:48:30|110949.1|110899.1|110947.6|110897.6|110954.1|110904.1|110942.5|110892.5|24
1733104120000|2024-12-02 01:48:40|110947.9|110897.9|110948.1|110898.1|110948.1|110898.1|110947.9|110897.9|2
1733104130000|2024-12-02 01:48:50|110945.5|110895.5|110945|110895|110951.4|110901.4|110944.2|110894.2|10
1733104140000|2024-12-02 01:49:00|110947.5|110897.5|110947.1|110897.1|110953.6|110903.6|110946.7|110896.7|6
1733104150000|2024-12-02 01:49:10|110947.4|110897.4|110951.9|110901.9|110957.6|110907.6|110947.4|110897.4|16
1733104160000|2024-12-02 01:49:20|110952.1|110902.1|110951.7|110901.7|110952.1|110902.1|110948.4|110898.4|3
1733104170000|2024-12-02 01:49:30|110951.9|110901.9|110965|110915|111003.6|110918.3|110951.9|110876.7|43
1733104180000|2024-12-02 01:49:40|110963.5|110913.5|110962.4|110912.4|110966.9|110916.9|110961.9|110911.9|57
1733104190000|2024-12-02 01:49:50|110961.9|110911.9|110972.3|110922.3|110973.5|110923.5|110961.9|110911.9|60
1733104200000|2024-12-02 01:50:00|110971.2|110921.2|110964|110914|110972|110922|110959.8|110909.8|40
1733104210000|2024-12-02 01:50:10|110964.1|110914.1|110969.1|110919.1|110973.5|110923.5|110964.1|110914.1|51
1733104220000|2024-12-02 01:50:20|110967.9|110917.9|110968|110918|110973.2|110923.2|110965.4|110915.4|37
1733104230000|2024-12-02 01:50:30|110967.9|110917.9|110968.3|110918.3|110975.9|110925.9|110967.5|110917.5|16
1733104240000|2024-12-02 01:50:40|110968.2|110918.2|110978.7|110928.7|110982.3|110932.3|110966.1|110916.1|20
1733104250000|2024-12-02 01:50:50|110976.6|110926.6|110974.6|110924.6|110978.7|110928.7|110971.8|110921.8|12
1733104260000|2024-12-02 01:51:00|110975.4|110925.4|110978.1|110928.1|110980.9|110930.9|110974.7|110924.7|32
1733104270000|2024-12-02 01:51:10|110980.7|110930.7|110974.9|110924.9|110981.1|110931.1|110974.3|110924.3|24
1733104280000|2024-12-02 01:51:20|110974|110924|110969.3|110919.3|110975.8|110925.8|110964.8|110914.8|22
1733104290000|2024-12-02 01:51:30|110971.8|110921.8|110968.7|110918.7|110972.7|110922.7|110968.3|110918.3|18
1733104300000|2024-12-02 01:51:40|110973.9|110923.9|110970.7|110920.7|110976.4|110926.4|110967.9|110917.9|46
1733104310000|2024-12-02 01:51:50|110970.4|110920.4|110971.6|110921.6|111010.8|110922.9|110965.6|110877.2|54
1733104320000|2024-12-02 01:52:00|110972.6|110922.6|110970.5|110920.5|110976.7|110926.7|110970.2|110920.2|34
1733104330000|2024-12-02 01:52:10|110971|110921|110969.6|110919.6|110975.2|110925.2|110968.6|110918.6|10
1733104340000|2024-12-02 01:52:20|110970|110920|110974.6|110924.6|110974.8|110924.8|110969.7|110919.7|11
1733104350000|2024-12-02 01:52:30|110976.3|110926.3|110976.5|110926.5|110978.9|110928.9|110967.2|110917.2|48
1733104360000|2024-12-02 01:52:40|110973.9|110923.9|110968.2|110918.2|110977.8|110927.8|110967.8|110917.8|45
1733104370000|2024-12-02 01:52:50|110968.9|110918.9|110976.4|110926.4|110984.8|110934.8|110968.9|110918.9|18
1733104380000|2024-12-02 01:53:00|110977|110927|110979.9|110929.9|110981.6|110931.6|110972.2|110922.2|12
1733104390000|2024-12-02 01:53:10|110974.2|110924.2|110976.9|110926.9|110983.1|110933.1|110971.9|110921.9|33
1733104400000|2024-12-02 01:53:20|110981.8|110931.8|110975.3|110925.3|110982|110932|110975.3|110925.3|16
1733104410000|2024-12-02 01:53:30|110975.4|110925.4|110983.8|110933.8|110984.4|110934.4|110975.2|110925.2|32
1733104420000|2024-12-02 01:53:40|110983.4|110933.4|110977|110927|110983.5|110933.5|110975.7|110925.7|58
1733104430000|2024-12-02 01:53:50|110979.8|110929.8|110977.7|110927.7|110983.3|110933.3|110975.8|110925.8|46
1733104440000|2024-12-02 01:54:00|110983.2|110933.2|110973.2|110923.2|110983.2|110933.2|110969.1|110919.1|33
1733104450000|2024-12-02 01:54:10|110973.4|110923.4|110968|110918|110975.5|110925.5|110968|110918|36
1733104460000|2024-12-02 01:54:20|110968.4|110918.4|110973.5|110923.5|110976.4|110926.4|110966.6|110916.6|33
1733104470000|2024-12-02 01:54:30|110969.3|110919.3|110960.8|110910.8|110969.3|110919.3|110960.8|110910.8|22
1733104480000|2024-12-02 01:54:40|110961.1|110911.1|110960|110910|110961.1|110911.1|110959.8|110909.8|4
1733104490000|2024-12-02 01:54:50|110960.5|110910.5|110974.2|110924.2|110981.2|110931.2|110960.5|110910.5|16
1733104500000|2024-12-02 01:55:00|110974.4|110924.4|110975.2|110925.2|110979.7|110929.7|110974.4|110924.4|6
1733104510000|2024-12-02 01:55:10|110975.5|110925.5|110978.9|110928.9|110981.8|110931.8|110974.6|110924.6|17
1733104520000|2024-12-02 01:55:20|110981|110931|110978.7|110928.7|110986|110936|110976.3|110926.3|23
1733104530000|2024-12-02 01:55:30|110978.6|110928.6|110984.2|110934.2|110989.5|110939.5|110977.9|110927.9|37
1733104540000|2024-12-02 01:55:40|110980.2|110930.2|110981.7|110931.7|110985|110935|110980.2|110930.2|9
1733104550000|2024-12-02 01:55:50|110981|110931|110976.1|110926.1|111017.5|110934.1|110976.1|110888.5|21
1733104560000|2024-12-02 01:56:00|110976|110926|110977|110927|110985.7|110935.7|110976|110926|30
1733104570000|2024-12-02 01:56:10|110977.5|110927.5|110972.5|110922.5|110978.9|110928.9|110972|110922|6
1733104580000|2024-12-02 01:56:20|110972.3|110922.3|110973.9|110923.9|110973.9|110923.9|110972.2|110922.2|4
1733104590000|2024-12-02 01:56:30|110974|110924|110975.5|110925.5|110978.3|110928.3|110968.5|110918.5|36
1733104600000|2024-12-02 01:56:40|110975|110925|110974.5|110924.5|110977.9|110927.9|110973.1|110923.1|9
1733104610000|2024-12-02 01:56:50|110974.2|110924.2|110982|110932|110983.1|110933.1|110972.9|110922.9|18
1733104620000|2024-12-02 01:57:00|110981.2|110931.2|110984.8|110934.8|110986.5|110936.5|110981.2|110931.2|36
1733104630000|2024-12-02 01:57:10|110984.7|110934.7|110983|110933|110986|110936|110982.6|110932.6|15
1733104640000|2024-12-02 01:57:20|110980.4|110930.4|110978.6|110928.6|110984.2|110934.2|110978.6|110928.6|17
1733104650000|2024-12-02 01:57:30|110975.3|110925.3|110975.3|110925.3|111017.1|110930.7|110969|110885.8|15
1733104660000|2024-12-02 01:57:40|110974.1|110924.1|110975.9|110925.9|111018.1|110925.9|110966.2|110870.2|20
1733104670000|2024-12-02 01:57:50|110975.7|110925.7|110976.1|110926.1|110976.1|110926.1|110975.7|110925.7|4
1733104680000|2024-12-02 01:58:00|110975.8|110925.8|110975.7|110925.7|111018.4|110929.6|110972.9|110880.4|15
1733104690000|2024-12-02 01:58:10|110975.6|110925.6|111009.8|110884.6|111017.8|110926.5|110970.3|110882.7|14
1733104700000|2024-12-02 01:58:20|111010.4|110889.1|110992.7|110942.7|111033.8|110942.7|110980.7|110889.1|11
1733104710000|2024-12-02 01:58:30|111033.2|110905.4|110995.5|110945.5|111039.8|110954.5|110992.7|110905.4|45
1733104720000|2024-12-02 01:58:40|110998.2|110948.2|110993|110943|110998.2|110948.2|110991|110941|12
1733104730000|2024-12-02 01:58:50|110991|110941|110986.8|110936.8|111030.2|110945.3|110986.3|110902|20
1733104740000|2024-12-02 01:59:00|110987.3|110937.3|110988|110938|110992.1|110942.1|110987.3|110937.3|14
1733104750000|2024-12-02 01:59:10|110989.7|110939.7|110985.2|110935.2|110990.8|110940.8|110982.8|110932.8|28
1733104760000|2024-12-02 01:59:20|110982.4|110932.4|110984.4|110934.4|110991.1|110941.1|110981.6|110931.6|39
1733104770000|2024-12-02 01:59:30|110986.3|110936.3|110985.1|110935.1|110988.3|110938.3|110983.1|110933.1|28
1733104780000|2024-12-02 01:59:40|110984.8|110934.8|110979.4|110929.4|110987.4|110937.4|110979.4|110929.4|22
1733104790000|2024-12-02 01:59:50|110981.3|110931.3|110986.6|110936.6|110986.8|110936.8|110980.5|110930.5|30
1733104800000|2024-12-02 02:00:00|110983.4|110933.4|110983.3|110933.3|110986.7|110936.7|110981.6|110931.6|21
1733104810000|2024-12-02 02:00:10|110983.8|110933.8|110985.5|110935.5|110986.1|110936.1|110982.6|110932.6|10
1733104820000|2024-12-02 02:00:20|110981.2|110931.2|110965.1|110915.1|111013.7|110931.2|110965.1|110882.5|8
1733104830000|2024-12-02 02:00:30|110965.8|110915.8|110974.3|110924.3|111016.2|110929.7|110965.8|110887.8|15
1733104840000|2024-12-02 02:00:40|110974.2|110924.2|110974.2|110924.2|110974.2|110924.2|110974.2|110924.2|1
1733104850000|2024-12-02 02:00:50|110972.8|110922.8|110972.3|110922.3|110972.8|110922.8|110972.3|110922.3|2
1733104860000|2024-12-02 02:01:00|110973.7|110923.7|110981.1|110931.1|110981.1|110931.1|110973.4|110923.4|8
1733104870000|2024-12-02 02:01:10|110980.9|110930.9|110979.4|110929.4|110980.9|110930.9|110979.3|110929.3|6
1733104880000|2024-12-02 02:01:20|110979.5|110929.5|110980|110930|110980|110930|110979.4|110929.4|4
1733104890000|2024-12-02 02:01:30|110978.8|110928.8|110978.7|110928.7|110980.1|110930.1|110978.7|110928.7|5
1733104900000|2024-12-02 02:01:40|110979|110929|110976|110926|111030.9|110934.6|110971.5|110885.4|37
1733104910000|2024-12-02 02:01:50|110975.6|110925.6|110971|110921|111024.1|110929.3|110971|110881.3|23
1733104920000|2024-12-02 02:02:00|110970.9|110920.9|111001.4|110868.8|111013.5|110920.9|110957.5|110859.6|27
1733104930000|2024-12-02 02:02:10|111006.9|110868|110990.8|110863|111006.9|110910.9|110956.4|110861.3|32
1733104940000|2024-12-02 02:02:20|110998.9|110860.5|110959.7|110909.7|111021.2|110913.8|110957.5|110860.5|32
1733104950000|2024-12-02 02:02:30|110992.8|110867.4|110955.6|110905.6|110998.6|110910|110954.9|110867.4|12
1733104960000|2024-12-02 02:02:40|110958.6|110908.6|110954.3|110904.3|111007.5|110912.4|110953|110855.1|33
1733104970000|2024-12-02 02:02:50|110956.6|110906.6|111012.2|110859.7|111015.2|110918|110955.3|110856.7|30
1733104980000|2024-12-02 02:03:00|111011.8|110860.2|110961.1|110911.1|111019.2|110915.6|110959|110858.2|31
1733104990000|2024-12-02 02:03:10|110962.8|110912.8|110972.2|110922.2|111024|110929.9|110962.7|110873.3|25
1733105000000|2024-12-02 02:03:20|110973.5|110923.5|110974.6|110924.6|110975.9|110925.9|110972.5|110922.5|8
1733105010000|2024-12-02 02:03:30|110974.7|110924.7|110976.1|110926.1|110978|110928|110971.9|110921.9|5
1733105020000|2024-12-02 02:03:40|111023|110883.2|110977.4|110927.4|111023|110927.4|110977.3|110871.2|9
1733105030000|2024-12-02 02:03:50|110978.8|110928.8|111024|110887|111024|110934|110973.4|110875.4|21
1733105040000|2024-12-02 02:04:00|111023.2|110882.9|110983.7|110933.7|111023.2|110934.1|110982|110882.9|10
1733105050000|2024-12-02 02:04:10|110983.5|110933.5|110980.6|110930.6|111028.4|110938.2|110977.2|110875.3|35
1733105060000|2024-12-02 02:04:20|110980.1|110930.1|110979.3|110929.3|111021.4|110936.6|110973.5|110876.5|26
1733105070000|2024-12-02 02:04:30|110980.2|110930.2|111021.6|110883.8|111021.6|110932|110973.7|110878.7|41
1733105080000|2024-12-02 02:04:40|110975.5|110925.5|110978.6|110928.6|111019.6|110931.2|110973.3|110878.8|26
1733105090000|2024-12-02 02:04:50|110980.1|110930.1|111021.1|110885.7|111021.1|110932.1|110976.3|110885.7|16
1733105100000|2024-12-02 02:05:00|110977.5|110927.5|110979.2|110929.2|110979.2|110929.2|110977.5|110927.5|4
1733105110000|2024-12-02 02:05:10|110976.6|110926.6|110974.8|110924.8|110976.6|110926.6|110974.7|110924.7|5
1733105120000|2024-12-02 02:05:20|110973.4|110923.4|111029.3|110884.4|111029.3|110943.6|110970.1|110875.7|34
1733105130000|2024-12-02 02:05:30|110986.8|110936.8|110998.4|110948.4|111051.7|110951.2|110984.2|110888.3|29
1733105140000|2024-12-02 02:05:40|111000.2|110950.2|111005.3|110955.3|111049.4|110960.8|110994.9|110902.4|21
1733105150000|2024-12-02 02:05:50|111004.3|110954.3|110999.8|110949.8|111013.6|110963.6|110999.8|110949.8|27
1733105160000|2024-12-02 02:06:00|111002.3|110952.3|110999.4|110949.4|111002.3|110952.3|110999.4|110949.4|5
1733105170000|2024-12-02 02:06:10|110999.2|110949.2|111010|110960|111010|110960|110999.2|110949.2|11
1733105180000|2024-12-02 02:06:20|111010.3|110960.3|111011.1|110961.1|111011.1|110961.1|111008.7|110958.7|5
1733105190000|2024-12-02 02:06:30|111010.1|110960.1|111004.9|110954.9|111056.3|110965.3|111004.9|110907.8|26
1733105200000|2024-12-02 02:06:40|111002.2|110952.2|111002.9|110952.9|111006.3|110956.3|111000.4|110950.4|13
1733105210000|2024-12-02 02:06:50|111003.9|110953.9|111005.2|110955.2|111074.2|110962.8|111003.9|110895.2|18
1733105220000|2024-12-02 02:07:00|111002.8|110952.8|111002.5|110952.5|111007.9|110957.9|111002.5|110952.5|8
1733105230000|2024-12-02 02:07:10|111005.2|110955.2|111002.8|110952.8|111005.2|110955.2|111002.6|110952.6|6
1733105240000|2024-12-02 02:07:20|111002.9|110952.9|111002.9|110952.9|111003.5|110953.5|111002.9|110952.9|3
1733105250000|2024-12-02 02:07:30|111003|110953|111006.3|110956.3|111006.4|110956.4|111002.9|110952.9|5
1733105260000|2024-12-02 02:07:40|111006.2|110956.2|111008.1|110958.1|111008.1|110958.1|111005.4|110955.4|5
1733105270000|2024-12-02 02:07:50|111007.8|110957.8|111013.2|110963.2|111057|110964.3|111007.8|110912.5|17
1733105280000|2024-12-02 02:08:00|111010.7|110960.7|111014.6|110964.6|111014.6|110964.6|111010.5|110960.5|7
1733105290000|2024-12-02 02:08:10|111011.9|110961.9|111016.1|110966.1|111061|110968.8|111011.9|110911.4|23
1733105300000|2024-12-02 02:08:20|111015.8|110965.8|111010.9|110960.9|111020|110970|111010.7|110960.7|15
1733105310000|2024-12-02 02:08:30|111011.9|110961.9|111014.9|110964.9|111058.9|110969.1|111009.9|110913.3|17
1733105320000|2024-12-02 02:08:40|111010|110960|111019.1|110969.1|111021.6|110971.6|111010|110960|15
1733105330000|2024-12-02 02:08:50|111019.2|110969.2|111016|110966|111019.6|110969.6|111008.4|110958.4|24
1733105340000|2024-12-02 02:09:00|111013.4|110963.4|111014.6|110964.6|111015.4|110965.4|111007.3|110957.3|22
1733105350000|2024-12-02 02:09:10|111012.4|110962.4|111014.8|110964.8|111020.2|110970.2|111012|110962|27
1733105360000|2024-12-02 02:09:20|111020|110970|111030.8|110980.8|111070.8|110980.8|111013.8|110916.8|30
1733105370000|2024-12-02 02:09:30|111030.6|110980.6|111036.7|110986.7|111038.7|110988.7|111030.4|110980.4|21
1733105380000|2024-12-02 02:09:40|111034.8|110984.8|111035.4|110985.4|111038.7|110988.7|111031.1|110981.1|16
1733105390000|2024-12-02 02:09:50|111036.1|110986.1|111036.1|110986.1|111039.8|110989.8|111033.3|110983.3|18
1733105400000|2024-12-02 02:10:00|111033.5|110983.5|111037.8|110987.8|111040.2|110990.2|111033.5|110983.5|13
1733105410000|2024-12-02 02:10:10|111038|110988|111034.6|110984.6|111040.8|110990.8|111031.4|110981.4|25
1733105420000|2024-12-02 02:10:20|111033.7|110983.7|111029.9|110979.9|111043.5|110993.5|111023.8|110973.8|20
1733105430000|2024-12-02 02:10:30|111028|110978|111039|110989|111082.1|111001.9|111028|110929.4|29
1733105440000|2024-12-02 02:10:40|111036.4|110986.4|111037.6|110987.6|111083|110989.9|111033.9|110944|23
1733105450000|2024-12-02 02:10:50|111035.7|110985.7|111034.7|110984.7|111035.7|110985.7|111030.7|110980.7|8
1733105460000|2024-12-02 02:11:00|111033.3|110983.3|111029.2|110979.2|111034.7|110984.7|111029.2|110979.2|8
1733105470000|2024-12-02 02:11:10|111027.8|110977.8|111034.3|110984.3|111036.2|110986.2|111025.4|110975.4|18
1733105480000|2024-12-02 02:11:20|111032.5|110982.5|111033.8|110983.8|111038.1|110988.1|111023.4|110973.4|31
1733105490000|2024-12-02 02:11:30|111037.7|110987.7|111037.8|110987.8|111040.7|110990.7|111035.1|110985.1|9
1733105500000|2024-12-02 02:11:40|111033.2|110983.2|111040.5|110990.5|111042.5|110992.5|111033.2|110983.2|13
1733105510000|2024-12-02 02:11:50|111038.9|110988.9|111036.5|110986.5|111038.9|110988.9|111034.8|110984.8|6
1733105520000|2024-12-02 02:12:00|111036.4|110986.4|111040.4|110990.4|111077.4|110997.3|111031.4|110940.4|19
1733105530000|2024-12-02 02:12:10|111041.6|110991.6|111038.4|110988.4|111046.2|110996.2|111034.3|110984.3|31
1733105540000|2024-12-02 02:12:20|111037.5|110987.5|111034.6|110984.6|111038.1|110988.1|111034.6|110984.6|8
1733105550000|2024-12-02 02:12:30|111037.7|110987.7|111041.8|110991.8|111042.4|110992.4|111035.5|110985.5|7
1733105560000|2024-12-02 02:12:40|111041.5|110991.5|111039.9|110989.9|111041.5|110991.5|111039.4|110989.4|4
1733105570000|2024-12-02 02:12:50|111040.4|110990.4|111038.7|110988.7|111041.8|110991.8|111033.4|110983.4|16
1733105580000|2024-12-02 02:13:00|111039.3|110989.3|111034|110984|111039.3|110989.3|111028|110978|9
1733105590000|2024-12-02 02:13:10|111028.8|110978.8|111039.4|110989.4|111077.4|110990.1|111028.8|110940.5|18
1733105600000|2024-12-02 02:13:20|111038.9|110988.9|111039.1|110989.1|111041.2|110991.2|111035.2|110985.2|10
1733105610000|2024-12-02 02:13:30|111037.2|110987.2|111040.5|110990.5|111040.5|110990.5|111037.2|110987.2|4
1733105620000|2024-12-02 02:13:40|111038|110988|111039.1|110989.1|111039.1|110989.1|111037.2|110987.2|6
1733105630000|2024-12-02 02:13:50|111042.3|110992.3|111076.9|110938.4|111076.9|110994.9|111036.9|110938.4|10
1733105640000|2024-12-02 02:14:00|111078.7|110947.5|111038.9|110988.9|111078.7|110988.9|111038.2|110933.1|9
1733105650000|2024-12-02 02:14:10|111038.7|110988.7|111041.7|110991.7|111044.2|110994.2|111033.2|110983.2|25
1733105660000|2024-12-02 02:14:20|111039.3|110989.3|111041.5|110991.5|111081.8|110991.5|111032.9|110940.6|22
1733105670000|2024-12-02 02:14:30|111041|110991|111079.1|110948|111079.1|110992.1|111034.8|110948|19
1733105680000|2024-12-02 02:14:40|111082.7|110952|111080.1|110948.6|111084.5|110993.9|111033.2|110948|32
1733105690000|2024-12-02 02:14:50|111079.1|110992.6|111042.5|110992.5|111079.9|110996.6|111035.6|110949.7|31
1733105700000|2024-12-02 02:15:00|111079.9|110950|111065.1|111015.1|111116.7|111015.1|111030.2|110945.6|54
1733105710000|2024-12-02 02:15:10|111066.6|111016.6|111063.7|111013.7|111102.3|111026.9|111058.2|110970|21
1733105720000|2024-12-02 02:15:20|111064.1|111014.1|111060.4|111010.4|111069.9|111019.9|111059.3|111009.3|14
1733105730000|2024-12-02 02:15:30|111063|111013|111066.8|111016.8|111070.6|111020.6|111063|111013|12
1733105740000|2024-12-02 02:15:40|111097.1|110968.4|111070|111020|111097.1|111025.2|111067.5|110968.4|23
1733105750000|2024-12-02 02:15:50|111070.3|111020.3|111067.2|111017.2|111070.3|111020.3|111061.2|111011.2|8
1733105760000|2024-12-02 02:16:00|111069.8|111019.8|111074.8|111024.8|111084.1|111034.1|111069.8|111019.8|14
1733105770000|2024-12-02 02:16:10|111074.7|111024.7|111072.8|111022.8|111076.7|111026.7|111071.5|111021.5|6
1733105780000|2024-12-02 02:16:20|111072.2|111022.2|111072.6|111022.6|111129.7|111032.3|111065.9|110965.3|26
1733105790000|2024-12-02 02:16:30|111069.7|111019.7|111069.9|111019.9|111130.5|111028.8|111069.7|110967.3|27
1733105800000|2024-12-02 02:16:40|111072.5|111022.5|111070.7|111020.7|111073.9|111023.9|111067.2|111017.2|9
1733105810000|2024-12-02 02:16:50|111071.1|111021.1|111120.3|110972.5|111120.3|111022.6|111064.5|110972.5|13
1733105820000|2024-12-02 02:17:00|111115.9|110974.7|111118.9|110977.3|111118.9|111018.7|111059.2|110969.9|28
1733105830000|2024-12-02 02:17:10|111114.8|110982.7|111072.1|111022.1|111118.6|111025.6|111068.6|110978.5|11
1733105840000|2024-12-02 02:17:20|111069.3|111019.3|111115|110978.6|111118.7|111022.4|111066.5|110974.9|10
1733105850000|2024-12-02 02:17:30|111073.1|111023.1|111074.3|111024.3|111075.7|111025.7|111073.1|111023.1|7
1733105860000|2024-12-02 02:17:40|111074.6|111024.6|111071.8|111021.8|111074.9|111024.9|111068.8|111018.8|6
1733105870000|2024-12-02 02:17:50|111073.4|111023.4|111110.4|110974|111110.4|111025|111061.8|110974|12
1733105880000|2024-12-02 02:18:00|111069|111019|111059.5|111009.5|111120.4|111023.1|111058.6|110964.5|45
1733105890000|2024-12-02 02:18:10|111057.7|111007.7|111052.7|111002.7|111061.5|111011.5|111052.7|111002.7|14
1733105900000|2024-12-02 02:18:20|111057.6|111007.6|111056|111006|111113.7|111013.2|111056|110961.8|18
1733105910000|2024-12-02 02:18:30|111056.2|111006.2|111055.8|111005.8|111056.7|111006.7|111053.4|111003.4|6
1733105920000|2024-12-02 02:18:40|111058.1|111008.1|111060.1|111010.1|111110.9|111012.3|111051.9|110962.4|39
1733105930000|2024-12-02 02:18:50|111062.8|111012.8|111065|111015|111109.9|111017.1|111059.1|110970.8|23
1733105940000|2024-12-02 02:19:00|111068|111018|111071.6|111021.6|111072.2|111022.2|111067.4|111017.4|10
1733105950000|2024-12-02 02:19:10|111071.8|111021.8|111071.6|111021.6|111071.8|111021.8|111071.5|111021.5|4
1733105960000|2024-12-02 02:19:20|111072.4|111022.4|111069.1|111019.1|111073.7|111023.7|111063.1|111013.1|12
1733105970000|2024-12-02 02:19:30|111067.5|111017.5|111063.8|111013.8|111107|111024.4|111060.1|110963.5|24
1733105980000|2024-12-02 02:19:40|111063.4|111013.4|111095.1|110965|111107.1|111014.4|111054.7|110965|18
1733105990000|2024-12-02 02:19:50|111099.4|110963.2|111067.3|111017.3|111103.6|111018.9|111063.3|110963.2|14
1733106000000|2024-12-02 02:20:00|111067.6|111017.6|111067.8|111017.8|111069.3|111019.3|111067.3|111017.3|8
1733106010000|2024-12-02 02:20:10|111070.5|111020.5|111058.4|111008.4|111073.7|111023.7|111058.4|111008.4|15
1733106020000|2024-12-02 02:20:20|111060|111010|111061.1|111011.1|111065.4|111015.4|111056.5|111006.5|12
1733106030000|2024-12-02 02:20:30|111060.6|111010.6|111061.1|111011.1|111061.1|111011.1|111060.4|111010.4|6
1733106040000|2024-12-02 02:20:40|111061.7|111011.7|111038.3|110988.3|111077|111011.7|111031.6|110940.2|29
1733106050000|2024-12-02 02:20:50|111039.4|110989.4|111040.8|110990.8|111086.1|110992.5|111038.2|110939.4|10
1733106060000|2024-12-02 02:21:00|111035.9|110985.9|111042.7|110992.7|111044.8|110994.8|111035.9|110985.9|25
1733106070000|2024-12-02 02:21:10|111041.9|110991.9|111045|110995|111045|110995|111039.3|110989.3|10
1733106080000|2024-12-02 02:21:20|111043.4|110993.4|111040.4|110990.4|111043.4|110993.4|111040.4|110990.4|5
1733106090000|2024-12-02 02:21:30|111040.3|110990.3|111034.4|110984.4|111040.3|110990.3|111031.6|110981.6|14
1733106100000|2024-12-02 02:21:40|111033.6|110983.6|111086.9|110938.7|111086.9|110992.5|111033.6|110938.7|10
1733106110000|2024-12-02 02:21:50|111087.7|110943.8|111038.3|110988.3|111087.7|110993.5|111030.3|110943.8|39
1733106120000|2024-12-02 02:22:00|111042.5|110992.5|111040.6|110990.6|111080.6|110994.5|111038.7|110946.5|22
1733106130000|2024-12-02 02:22:10|111043.6|110993.6|111040.3|110990.3|111045.5|110995.5|111036.7|110986.7|18
1733106140000|2024-12-02 02:22:20|111040.9|110990.9|111043.3|110993.3|111043.3|110993.3|111040.9|110990.9|3
1733106150000|2024-12-02 02:22:30|111044.1|110994.1|111041.3|110991.3|111048.7|110998.7|111039.2|110989.2|9
1733106160000|2024-12-02 02:22:40|111044|110994|111046.8|110996.8|111047.4|110997.4|111044|110994|10
1733106170000|2024-12-02 02:22:50|111046.6|110996.6|111095.3|110955.2|111097.2|110998.5|111043.5|110942.2|16
1733106180000|2024-12-02 02:23:00|111090.3|110960.7|111048.9|110998.9|111090.3|111004.6|111045.1|110960.7|20
1733106190000|2024-12-02 02:23:10|111051.9|111001.9|111049.3|110999.3|111051.9|111001.9|111045.9|110995.9|6
1733106200000|2024-12-02 02:23:20|111049.4|110999.4|111052.4|111002.4|111054.1|111004.1|111044|110994|25
1733106210000|2024-12-02 02:23:30|111053.8|111003.8|111055.5|111005.5|111055.5|111005.5|111051.9|111001.9|11
1733106220000|2024-12-02 02:23:40|111055.4|111005.4|111071.3|111021.3|111071.3|111021.3|111055.4|111005.4|22
1733106230000|2024-12-02 02:23:50|111072.8|111022.8|111072.6|111022.6|111072.8|111022.8|111062.1|111012.1|25
1733106240000|2024-12-02 02:24:00|111069.4|111019.4|111066.8|111016.8|111071.6|111021.6|111064|111014|12
1733106250000|2024-12-02 02:24:10|111070|111020|111069.7|111019.7|111073.3|111023.3|111059.6|111009.6|20
1733106260000|2024-12-02 02:24:20|111069.8|111019.8|111067.9|111017.9|111069.8|111019.8|111067.9|111017.9|2
1733106270000|2024-12-02 02:24:30|111068.2|111018.2|111067.9|111017.9|111068.2|111018.2|111067.9|111017.9|3
1733106280000|2024-12-02 02:24:40|111062.9|111012.9|111106.2|110971.5|111109|111020|111062.2|110970.3|27
1733106290000|2024-12-02 02:24:50|111109.7|110975.5|111065.1|111015.1|111109.7|111016.5|111063.7|110975.5|6
1733106300000|2024-12-02 02:25:00|111065.7|111015.7|111075|111025|111124.2|111030.3|111058.6|110972|39
1733106310000|2024-12-02 02:25:10|111076.9|111026.9|111074.7|111024.7|111079.8|111029.8|111073.7|111023.7|12
1733106320000|2024-12-02 02:25:20|111074.5|111024.5|111072.9|111022.9|111081.4|111031.4|111066.7|111016.7|18
1733106330000|2024-12-02 02:25:30|111072.6|111022.6|111105.2|110973.5|111111.6|111023.8|111063.8|110972|16
1733106340000|2024-12-02 02:25:40|111108.8|110976.8|111067.3|111017.3|111108.8|111017.3|111062.9|110976.8|7
1733106350000|2024-12-02 02:25:50|111069.9|111019.9|111066.9|111016.9|111111.5|111025.2|111064.1|110969.4|14
1733106360000|2024-12-02 02:26:00|111065.1|111015.1|111067.4|111017.4|111067.4|111017.4|111062.3|111012.3|9
1733106370000|2024-12-02 02:26:10|111069|111019|111069.7|111019.7|111070.9|111020.9|111069|111019|4
1733106380000|2024-12-02 02:26:20|111069.8|111019.8|111067.7|111017.7|111107.9|111025.4|111066.4|110975.5|11
1733106390000|2024-12-02 02:26:30|111071.1|111021.1|111065|111015|111072.8|111022.8|111065|111015|21
1733106400000|2024-12-02 02:26:40|111109.3|110971.6|111070.6|111020.6|111109.6|111023.9|111069.3|110971.6|16
1733106410000|2024-12-02 02:26:50|111071.9|111021.9|111073.4|111023.4|111073.4|111023.4|111069.9|111019.9|8
1733106420000|2024-12-02 02:27:00|111073.5|111023.5|111076.3|111026.3|111122|111029.5|111068.7|110977|29
1733106430000|2024-12-02 02:27:10|111075.8|111025.8|111073|111023|111118.8|111025.8|111070.3|110974.5|31
1733106440000|2024-12-02 02:27:20|111073.4|111023.4|111074.3|111024.3|111113.6|111025|111068.9|110971.8|19
1733106450000|2024-12-02 02:27:30|111072.2|111022.2|111073.7|111023.7|111111.8|111023.7|111065.1|110977.4|23
1733106460000|2024-12-02 02:27:40|111073.3|111023.3|111072.9|111022.9|111073.3|111023.3|111072.9|111022.9|2
1733106470000|2024-12-02 02:27:50|111072.2|111022.2|111070.7|111020.7|111072.9|111022.9|111070.7|111020.7|5
1733106480000|2024-12-02 02:28:00|111067.5|111017.5|111077.7|111027.7|111116.1|111029.1|111067.5|110982.5|16
1733106490000|2024-12-02 02:28:10|111079.6|111029.6|111073.3|111023.3|111079.6|111029.6|111068|111018|44
1733106500000|2024-12-02 02:28:20|111072.3|111022.3|111074.4|111024.4|111110.7|111024.6|111071.7|110979.1|11
1733106510000|2024-12-02 02:28:30|111071|111021|111070.9|111020.9|111074.5|111024.5|111064.5|111014.5|21
1733106520000|2024-12-02 02:28:40|111070|111020|111067.1|111017.1|111070|111020|111065.4|111015.4|7
1733106530000|2024-12-02 02:28:50|111067.2|111017.2|111064.5|111014.5|111067.3|111017.3|111061.5|111011.5|18
1733106540000|2024-12-02 02:29:00|111062.8|111012.8|111060.7|111010.7|111101.5|111018.2|111059.8|110972.6|28
1733106550000|2024-12-02 02:29:10|111061.2|111011.2|111051.3|111001.3|111063.6|111013.6|111046.1|110996.1|45
1733106560000|2024-12-02 02:29:20|111047.6|110997.6|111041.9|110991.9|111054.6|111004.6|111040.6|110990.6|68
1733106570000|2024-12-02 02:29:30|111041.6|110991.6|111046.7|110996.7|111048.1|110998.1|111040.7|110990.7|45
1733106580000|2024-12-02 02:29:40|111048.1|110998.1|111057.6|111007.6|111100.3|111010.7|111045.6|110959.3|59
1733106590000|2024-12-02 02:29:50|111058|111008|111066.4|111016.4|111070.4|111020.4|111053.6|111003.6|47
1733106600000|2024-12-02 02:30:00|111065.2|111015.2|111060.7|111010.7|111099.4|111019.7|111054.6|110966.1|53
1733106610000|2024-12-02 02:30:10|111055.3|111005.3|111061.2|111011.2|111100.6|111011.2|111043.9|110956.1|48
1733106620000|2024-12-02 02:30:20|111063.2|111013.2|111056|111006|111063.2|111013.2|111052.5|111002.5|39
1733106630000|2024-12-02 02:30:30|111056.4|111006.4|111049.4|110999.4|111061.4|111011.4|111044.3|110994.3|39
1733106640000|2024-12-02 02:30:40|111047.3|110997.3|111038.5|110988.5|111050|111000|111038.5|110988.5|42
1733106650000|2024-12-02 02:30:50|111045.2|110995.2|111042.4|110992.4|111045.2|110995.2|111037.7|110987.7|12
1733106660000|2024-12-02 02:31:00|111042.7|110992.7|111049.8|110999.8|111054.3|111004.3|111042.7|110992.7|27
1733106670000|2024-12-02 02:31:10|111047.5|110997.5|111053.2|111003.2|111057.8|111007.8|111042.1|110992.1|55
1733106680000|2024-12-02 02:31:20|111057.3|111007.3|111051.5|111001.5|111058.2|111008.2|111047.5|110997.5|18
1733106690000|2024-12-02 02:31:30|111051.2|111001.2|111054|111004|111097.8|111006.6|111041.8|110958.8|60
1733106700000|2024-12-02 02:31:40|111053.7|111003.7|111051.2|111001.2|111056.4|111006.4|111050|111000|23
1733106710000|2024-12-02 02:31:50|111048|110998|111050.6|111000.6|111097|111006.3|111048|110969|18
1733106720000|2024-12-02 02:32:00|111051.7|111001.7|111053.8|111003.8|111056.7|111006.7|111050.8|111000.8|23
1733106730000|2024-12-02 02:32:10|111051.6|111001.6|111051.4|111001.4|111059.1|111009.1|111050.6|111000.6|27
1733106740000|2024-12-02 02:32:20|111049.9|110999.9|111044.1|110994.1|111054.4|111004.4|111044.1|110994.1|47
1733106750000|2024-12-02 02:32:30|111041.1|110991.1|111049.6|110999.6|111049.6|110999.6|111032.1|110982.1|48
1733106760000|2024-12-02 02:32:40|111052.1|111002.1|111048.6|110998.6|111084|111002.1|111042.6|110957.4|51
1733106770000|2024-12-02 02:32:50|111046.3|110996.3|111038.2|110988.2|111083.5|111003.8|111038.2|110957.7|41
1733106780000|2024-12-02 02:33:00|111038.4|110988.4|111044.4|110994.4|111084.5|110999.1|111036.1|110957.7|40
1733106790000|2024-12-02 02:33:10|111045.5|110995.5|111043.9|110993.9|111049.1|110999.1|111038.1|110988.1|29
1733106800000|2024-12-02 02:33:20|111043.1|110993.1|111044.6|110994.6|111051.3|111001.3|111043.1|110993.1|14
1733106810000|2024-12-02 02:33:30|111044.5|110994.5|111047|110997|111048.5|110998.5|111041.8|110991.8|23
1733106820000|2024-12-02 02:33:40|111046.6|110996.6|111050.2|111000.2|111050.2|111000.2|111039.8|110989.8|15
1733106830000|2024-12-02 02:33:50|111047.6|110997.6|111042.5|110992.5|111055.2|111005.2|111042.5|110992.5|23
1733106840000|2024-12-02 02:34:00|111044.6|110994.6|111043.4|110993.4|111050.6|111000.6|111043.4|110993.4|23
1733106850000|2024-12-02 02:34:10|111040.5|110990.5|111041.9|110991.9|111047.4|110997.4|111040.5|110990.5|8
1733106860000|2024-12-02 02:34:20|111042|110992|111041.8|110991.8|111044.8|110994.8|111040.1|110990.1|21
1733106870000|2024-12-02 02:34:30|111041.1|110991.1|111043.7|110993.7|111047.8|110997.8|111038.9|110988.9|26
1733106880000|2024-12-02 02:34:40|111044.7|110994.7|111046.1|110996.1|111053.1|111003.1|111043.3|110993.3|38
1733106890000|2024-12-02 02:34:50|111043.9|110993.9|111043.8|110993.8|111052.3|111002.3|111043.8|110993.8|38
1733106900000|2024-12-02 02:35:00|111044|110994|111049.6|110999.6|111049.6|110999.6|111043.5|110993.5|21
1733106910000|2024-12-02 02:35:10|111048|110998|111049.3|110999.3|111051.6|111001.6|111046.2|110996.2|21
1733106920000|2024-12-02 02:35:20|111048.2|110998.2|111048.7|110998.7|111054.7|111004.7|111046.4|110996.4|35
1733106930000|2024-12-02 02:35:30|111044|110994|111043|110993|111045.1|110995.1|111039.8|110989.8|14
1733106940000|2024-12-02 02:35:40|111043.5|110993.5|111044.1|110994.1|111045.4|110995.4|111039.8|110989.8|23
1733106950000|2024-12-02 02:35:50|111044.4|110994.4|111047.5|110997.5|111049.3|110999.3|111041.3|110991.3|14
1733106960000|2024-12-02 02:36:00|111047.8|110997.8|111051.4|111001.4|111052.2|111002.2|111047.3|110997.3|23
1733106970000|2024-12-02 02:36:10|111051.9|111001.9|111052.9|111002.9|111052.9|111002.9|111044|110994|18
1733106980000|2024-12-02 02:36:20|111052.7|111002.7|111050|111000|111052.7|111002.7|111045|110995|26
1733106990000|2024-12-02 02:36:30|111050.5|111000.5|111049.6|110999.6|111052.4|111002.4|111047.5|110997.5|26
1733107000000|2024-12-02 02:36:40|111052.7|111002.7|111061.3|111011.3|111061.3|111011.3|111051.3|111001.3|27
1733107010000|2024-12-02 02:36:50|111058.7|111008.7|111061.4|111011.4|111064|111014|111058.7|111008.7|20
1733107020000|2024-12-02 02:37:00|111062|111012|111071.6|111021.6|111072.6|111022.6|111060.7|111010.7|24
1733107030000|2024-12-02 02:37:10|111073|111023|111078.8|111028.8|111078.8|111028.8|111073|111023|26
1733107040000|2024-12-02 02:37:20|111079.6|111029.6|111075.3|111025.3|111081.4|111031.4|111075.3|111025.3|13
1733107050000|2024-12-02 02:37:30|111075.7|111025.7|111075.2|111025.2|111078.1|111028.1|111075.1|111025.1|8
1733107060000|2024-12-02 02:37:40|111074.4|111024.4|111075.9|111025.9|111077.2|111027.2|111074.1|111024.1|8
1733107070000|2024-12-02 02:37:50|111076.6|111026.6|111076.1|111026.1|111079.5|111029.5|111074.3|111024.3|13
1733107080000|2024-12-02 02:38:00|111077.5|111027.5|111077|111027|111077.8|111027.8|111074.7|111024.7|11
1733107090000|2024-12-02 02:38:10|111076.9|111026.9|111068.2|111018.2|111077.5|111027.5|111065.9|111015.9|23
1733107100000|2024-12-02 02:38:20|111070.4|111020.4|111074.6|111024.6|111074.6|111024.6|111068.1|111018.1|21
1733107110000|2024-12-02 02:38:30|111075.2|111025.2|111077.4|111027.4|111079.7|111029.7|111075.2|111025.2|12
1733107120000|2024-12-02 02:38:40|111079.6|111029.6|111076|111026|111081.1|111031.1|111075.6|111025.6|22
1733107130000|2024-12-02 02:38:50|111075.2|111025.2|111076.2|111026.2|111077.8|111027.8|111073|111023|17
1733107140000|2024-12-02 02:39:00|111075.4|111025.4|111078.1|111028.1|111079.9|111029.9|111073.4|111023.4|25
1733107150000|2024-12-02 02:39:10|111078.9|111028.9|111074.7|111024.7|111078.9|111028.9|111072.5|111022.5|38
1733107160000|2024-12-02 02:39:20|111074.4|111024.4|111073.8|111023.8|111075.5|111025.5|111071.6|111021.6|11
1733107170000|2024-12-02 02:39:30|111071.7|111021.7|111074.6|111024.6|111078.2|111028.2|111071.7|111021.7|23
1733107180000|2024-12-02 02:39:40|111076.9|111026.9|111073.8|111023.8|111078.5|111028.5|111070.8|111020.8|62
1733107190000|2024-12-02 02:39:50|111071.9|111021.9|111078.4|111028.4|111081.8|111031.8|111070.3|111020.3|42
1733107200000|2024-12-02 02:40:00|111080.2|111030.2|111076.1|111026.1|111080.9|111030.9|111072.6|111022.6|55
1733107210000|2024-12-02 02:40:10|111071.9|111021.9|111078.1|111028.1|111078.9|111028.9|111071.4|111021.4|41
1733107220000|2024-12-02 02:40:20|111078.9|111028.9|111063.8|111013.8|111079.8|111029.8|111062.1|111012.1|48
1733107230000|2024-12-02 02:40:30|111065.5|111015.5|111063.2|111013.2|111068.5|111018.5|111058.4|111008.4|27
1733107240000|2024-12-02 02:40:40|111066.6|111016.6|111025.1|110975.1|111066.6|111016.6|111009.9|110959.9|43
1733107250000|2024-12-02 02:40:50|111023.4|110973.4|111015.7|110965.7|111025.7|110975.7|111013.1|110963.1|21
1733107260000|2024-12-02 02:41:00|111016.4|110966.4|111020.4|110970.4|111020.4|110970.4|111014|110964|20
1733107270000|2024-12-02 02:41:10|111021.4|110971.4|111020.3|110970.3|111022.4|110972.4|111015.6|110965.6|15
1733107280000|2024-12-02 02:41:20|111017.7|110967.7|111015.3|110965.3|111020.8|110970.8|111013.8|110963.8|23
1733107290000|2024-12-02 02:41:30|111014.6|110964.6|111016.2|110966.2|111022.7|110972.7|111008.8|110958.8|17
1733107300000|2024-12-02 02:41:40|111020.6|110970.6|111019|110969|111024.6|110974.6|111016.1|110966.1|21
1733107310000|2024-12-02 02:41:50|111018.9|110968.9|111018.7|110968.7|111022|110972|111008.4|110958.4|27
1733107320000|2024-12-02 02:42:00|111021.6|110971.6|111017.5|110967.5|111026.1|110976.1|111009.7|110959.7|45
1733107330000|2024-12-02 02:42:10|111019.7|110969.7|111017.6|110967.6|111019.8|110969.8|111015.8|110965.8|11
1733107340000|2024-12-02 02:42:20|111019.8|110969.8|111018.9|110968.9|111024.4|110974.4|111016.1|110966.1|17
1733107350000|2024-12-02 02:42:30|111017.7|110967.7|111017.8|110967.8|111020|110970|111017.6|110967.6|7
1733107360000|2024-12-02 02:42:40|111017.9|110967.9|111015.2|110965.2|111018|110968|111015.2|110965.2|5
1733107370000|2024-12-02 02:42:50|111014.7|110964.7|111023.8|110973.8|111060.6|110976.9|111014.6|110928|49
1733107380000|2024-12-02 02:43:00|111022.8|110972.8|111024.5|110974.5|111024.5|110974.5|111019.1|110969.1|15
1733107390000|2024-12-02 02:43:10|111024.7|110974.7|111021.3|110971.3|111027.6|110977.6|111011.2|110961.2|36
1733107400000|2024-12-02 02:43:20|111021.4|110971.4|111019.2|110969.2|111024.6|110974.6|111018.8|110968.8|19
1733107410000|2024-12-02 02:43:30|111019|110969|111029.1|110979.1|111031|110981|111019|110969|26
1733107420000|2024-12-02 02:43:40|111026.2|110976.2|111026.2|110976.2|111030.5|110980.5|111023|110973|21
1733107430000|2024-12-02 02:43:50|111026.1|110976.1|111012.1|110962.1|111026.1|110976.1|111008.8|110958.8|26
1733107440000|2024-12-02 02:44:00|111013.8|110963.8|111021.3|110971.3|111026.4|110976.4|111013.8|110963.8|24
1733107450000|2024-12-02 02:44:10|111021.5|110971.5|111019.6|110969.6|111022.7|110972.7|111012.4|110962.4|22
1733107460000|2024-12-02 02:44:20|111019.2|110969.2|111015.4|110965.4|111023.1|110973.1|111012.7|110962.7|15
1733107470000|2024-12-02 02:44:30|111015.5|110965.5|111012.5|110962.5|111017.9|110967.9|111007|110957|13
1733107480000|2024-12-02 02:44:40|111012.8|110962.8|111017.7|110967.7|111027.1|110977.1|111012.8|110962.8|25
1733107490000|2024-12-02 02:44:50|111017.6|110967.6|111010.8|110960.8|111017.6|110967.6|111010.6|110960.6|11
1733107500000|2024-12-02 02:45:00|111012.2|110962.2|111010.1|110960.1|111017.2|110967.2|111006|110956|12
1733107510000|2024-12-02 02:45:10|111011.9|110961.9|111009.8|110959.8|111015.7|110965.7|111007.4|110957.4|18
1733107520000|2024-12-02 02:45:20|111010.1|110960.1|111005.2|110955.2|111014.1|110964.1|111004.1|110954.1|25
1733107530000|2024-12-02 02:45:30|111004.8|110954.8|111011.5|110961.5|111018.8|110968.8|111004.8|110954.8|13
1733107540000|2024-12-02 02:45:40|111014.3|110964.3|111012.4|110962.4|111014.3|110964.3|111012.3|110962.3|3
1733107550000|2024-12-02 02:45:50|111012.9|110962.9|111015.3|110965.3|111022|110972|111012.9|110962.9|13
1733107560000|2024-12-02 02:46:00|111014.1|110964.1|111010.3|110960.3|111015.5|110965.5|111009.3|110959.3|26
1733107570000|2024-12-02 02:46:10|111011.5|110961.5|111015.7|110965.7|111020|110970|111011.5|110961.5|19
1733107580000|2024-12-02 02:46:20|111015.8|110965.8|111015.9|110965.9|111021.8|110971.8|111014.1|110964.1|17
1733107590000|2024-12-02 02:46:30|111015.7|110965.7|111010.7|110960.7|111015.7|110965.7|111005.1|110955.1|18
1733107600000|2024-12-02 02:46:40|111011.1|110961.1|111015.1|110965.1|111024.5|110974.5|111009|110959|29
1733107610000|2024-12-02 02:46:50|111014.8|110964.8|111023.3|110973.3|111025.7|110975.7|111014.8|110964.8|26
1733107620000|2024-12-02 02:47:00|111024.5|110974.5|111032.5|110982.5|111036.3|110986.3|111022.9|110972.9|32
1733107630000|2024-12-02 02:47:10|111033.1|110983.1|111036.3|110986.3|111038|110988|111029.5|110979.5|25
1733107640000|2024-12-02 02:47:20|111037.8|110987.8|111036.9|110986.9|111038.8|110988.8|111036.8|110986.8|6
1733107650000|2024-12-02 02:47:30|111037.3|110987.3|111040.4|110990.4|111044.7|110994.7|111037.3|110987.3|14
1733107660000|2024-12-02 02:47:40|111041.8|110991.8|111046.5|110996.5|111047.1|110997.1|111036.8|110986.8|30
1733107670000|2024-12-02 02:47:50|111042.9|110992.9|111042.8|110992.8|111045.4|110995.4|111039.4|110989.4|16
1733107680000|2024-12-02 02:48:00|111044.8|110994.8|111042.6|110992.6|111047.2|110997.2|111041.4|110991.4|29
1733107690000|2024-12-02 02:48:10|111040.7|110990.7|111042|110992|111045.6|110995.6|111040.7|110990.7|10
1733107700000|2024-12-02 02:48:20|111043.9|110993.9|111021.6|110971.6|111050|111000|111021.6|110971.6|31
1733107710000|2024-12-02 02:48:30|111021.7|110971.7|111011.6|110961.6|111021.7|110971.7|111011|110961|37
1733107720000|2024-12-02 02:48:40|111011.4|110961.4|111004.9|110954.9|111012.8|110962.8|111004.9|110954.9|12
1733107730000|2024-12-02 02:48:50|111005.1|110955.1|111003.7|110953.7|111005.1|110955.1|111003.7|110953.7|5
1733107740000|2024-12-02 02:49:00|111008.7|110958.7|111020.2|110970.2|111020.4|110970.4|111006.2|110956.2|23
1733107750000|2024-12-02 02:49:10|111021.1|110971.1|111020|110970|111023.7|110973.7|111018.8|110968.8|31
1733107760000|2024-12-02 02:49:20|111024.4|110974.4|111020.7|110970.7|111029.2|110979.2|111020.7|110970.7|24
1733107770000|2024-12-02 02:49:30|111021.6|110971.6|111022.9|110972.9|111025.5|110975.5|111018.3|110968.3|24
1733107780000|2024-12-02 02:49:40|111024.3|110974.3|111020.3|110970.3|111027.8|110977.8|111015|110965|33
1733107790000|2024-12-02 02:49:50|111018.7|110968.7|111021.5|110971.5|111024.3|110974.3|111017.1|110967.1|29
1733107800000|2024-12-02 02:50:00|111021.7|110971.7|111024.2|110974.2|111025.3|110975.3|111020.5|110970.5|13
1733107810000|2024-12-02 02:50:10|111024.8|110974.8|111017.9|110967.9|111027.7|110977.7|111014.8|110964.8|19
1733107820000|2024-12-02 02:50:20|111017.2|110967.2|111025.5|110975.5|111027.7|110977.7|111017.2|110967.2|14
1733107830000|2024-12-02 02:50:30|111025.8|110975.8|111025.3|110975.3|111027.8|110977.8|111023.5|110973.5|16
1733107840000|2024-12-02 02:50:40|111023.9|110973.9|111023.3|110973.3|111023.9|110973.9|111015.2|110965.2|24
1733107850000|2024-12-02 02:50:50|111023.6|110973.6|111026|110976|111026.3|110976.3|111023.6|110973.6|13
1733107860000|2024-12-02 02:51:00|111027.6|110977.6|111026.4|110976.4|111027.6|110977.6|111020.7|110970.7|14
1733107870000|2024-12-02 02:51:10|111026.7|110976.7|111019.6|110969.6|111029.4|110979.4|111018.9|110968.9|21
1733107880000|2024-12-02 02:51:20|111021.9|110971.9|111013.7|110963.7|111025.5|110975.5|111012.5|110962.5|14
1733107890000|2024-12-02 02:51:30|111016.3|110966.3|111016.5|110966.5|111018.9|110968.9|111014.1|110964.1|14
1733107900000|2024-12-02 02:51:40|111015.1|110965.1|111010.2|110960.2|111019|110969|111009.5|110959.5|25
1733107910000|2024-12-02 02:51:50|111010.3|110960.3|111003.3|110953.3|111013.5|110963.5|110999.1|110949.1|21
1733107920000|2024-12-02 02:52:00|111000.8|110950.8|111019|110969|111023.8|110973.8|111000.8|110950.8|29
1733107930000|2024-12-02 02:52:10|111020|110970|111035.9|110985.9|111036|110986|111020|110970|19
1733107940000|2024-12-02 02:52:20|111035.5|110985.5|111033.4|110983.4|111035.5|110985.5|111033.2|110983.2|7
1733107950000|2024-12-02 02:52:30|111033.2|110983.2|111036|110986|111036|110986|111033.2|110983.2|5
1733107960000|2024-12-02 02:52:40|111035.1|110985.1|111030.5|110980.5|111036.8|110986.8|111030.1|110980.1|14
1733107970000|2024-12-02 02:52:50|111030.1|110980.1|111036.9|110986.9|111037.1|110987.1|111030.1|110980.1|14
1733107980000|2024-12-02 02:53:00|111038.3|110988.3|111040.4|110990.4|111042.2|110992.2|111037.8|110987.8|12
1733107990000|2024-12-02 02:53:10|111039.9|110989.9|111039.1|110989.1|111040|110990|111039.1|110989.1|4
1733108000000|2024-12-02 02:53:20|111038.5|110988.5|111034.1|110984.1|111038.7|110988.7|111029|110979|16
1733108010000|2024-12-02 02:53:30|111034.7|110984.7|111036.6|110986.6|111036.6|110986.6|111031.3|110981.3|14
1733108020000|2024-12-02 02:53:40|111038.4|110988.4|111023|110973|111038.4|110988.4|111020.8|110970.8|27
1733108030000|2024-12-02 02:53:50|111023.7|110973.7|111024.2|110974.2|111027.5|110977.5|111023.7|110973.7|16
1733108040000|2024-12-02 02:54:00|111026.1|110976.1|111022.1|110972.1|111026.4|110976.4|111019|110969|8
1733108050000|2024-12-02 02:54:10|111022|110972|111022.1|110972.1|111025.5|110975.5|111019.1|110969.1|14
1733108060000|2024-12-02 02:54:20|111021.5|110971.5|111023.8|110973.8|111025.6|110975.6|111016.8|110966.8|22
1733108070000|2024-12-02 02:54:30|111023.4|110973.4|111022.6|110972.6|111024.9|110974.9|111022|110972|15
1733108080000|2024-12-02 02:54:40|111025.7|110975.7|111023|110973|111027.2|110977.2|111017.2|110967.2|35
1733108090000|2024-12-02 02:54:50|111022.6|110972.6|111019.6|110969.6|111025|110975|111018|110968|31
1733108100000|2024-12-02 02:55:00|111018.8|110968.8|111017.7|110967.7|111025.5|110975.5|111017.4|110967.4|15
1733108110000|2024-12-02 02:55:10|111020.7|110970.7|111017.3|110967.3|111024.4|110974.4|111017.3|110967.3|11
1733108120000|2024-12-02 02:55:20|111016.4|110966.4|111007.7|110957.7|111017.4|110967.4|111000.2|110950.2|18
1733108130000|2024-12-02 02:55:30|111008|110958|111011.6|110961.6|111015|110965|111008|110958|9
1733108140000|2024-12-02 02:55:40|111011.4|110961.4|111010.8|110960.8|111012.8|110962.8|111010.5|110960.5|6
1733108150000|2024-12-02 02:55:50|111010.1|110960.1|110991.6|110941.6|111010.1|110960.1|110973.6|110923.6|21
1733108160000|2024-12-02 02:56:00|110991.5|110941.5|110993.3|110943.3|110994.8|110944.8|110988.2|110938.2|34
1733108170000|2024-12-02 02:56:10|110993.4|110943.4|110991.8|110941.8|110995.9|110945.9|110985.7|110935.7|33
1733108180000|2024-12-02 02:56:20|110990.1|110940.1|110989.8|110939.8|110994.2|110944.2|110985.1|110935.1|30
1733108190000|2024-12-02 02:56:30|110989.6|110939.6|110994|110944|110994|110944|110987.1|110937.1|32
1733108200000|2024-12-02 02:56:40|110990.5|110940.5|110995.1|110945.1|110995.3|110945.3|110986.4|110936.4|27
1733108210000|2024-12-02 02:56:50|110996.5|110946.5|110991.2|110941.2|110998.2|110948.2|110991.2|110941.2|16
1733108220000|2024-12-02 02:57:00|110989.4|110939.4|111015.2|110965.2|111018.5|110968.5|110988.9|110938.9|29
1733108230000|2024-12-02 02:57:10|111015.3|110965.3|111019.5|110969.5|111021.4|110971.4|111015.3|110965.3|8
1733108240000|2024-12-02 02:57:20|111022|110972|111027.2|110977.2|111028.4|110978.4|111018.6|110968.6|36
1733108250000|2024-12-02 02:57:30|111027.1|110977.1|111025.4|110975.4|111027.1|110977.1|111023.2|110973.2|7
1733108260000|2024-12-02 02:57:40|111025.3|110975.3|111029.3|110979.3|111031.9|110981.9|111022.6|110972.6|15
1733108270000|2024-12-02 02:57:50|111028.4|110978.4|111026.3|110976.3|111028.4|110978.4|111023.9|110973.9|12
1733108280000|2024-12-02 02:58:00|111026.4|110976.4|111028.9|110978.9|111029.9|110979.9|111026.4|110976.4|6
1733108290000|2024-12-02 02:58:10|111030.5|110980.5|111028.9|110978.9|111030.5|110980.5|111026.8|110976.8|9
1733108300000|2024-12-02 02:58:20|111028.7|110978.7|111029.8|110979.8|111031|110981|111026.8|110976.8|56
1733108310000|2024-12-02 02:58:30|111029.2|110979.2|111030|110980|111033.6|110983.6|111023.6|110973.6|46
1733108320000|2024-12-02 02:58:40|111028.7|110978.7|111024|110974|111029.5|110979.5|111023|110973|21
1733108330000|2024-12-02 02:58:50|111023.7|110973.7|111033|110983|111033|110983|111021.1|110971.1|66
1733108340000|2024-12-02 02:59:00|111034|110984|111033.6|110983.6|111040.6|110990.6|111027.4|110977.4|53
1733108350000|2024-12-02 02:59:10|111035.8|110985.8|111028.1|110978.1|111035.8|110985.8|111024.9|110974.9|27
1733108360000|2024-12-02 02:59:20|111027.5|110977.5|111027.9|110977.9|111030.6|110980.6|111024.6|110974.6|22
1733108370000|2024-12-02 02:59:30|111029.1|110979.1|111029.4|110979.4|111033.9|110983.9|111026.7|110976.7|51
1733108380000|2024-12-02 02:59:40|111029.2|110979.2|111029|110979|111033.5|110983.5|111026.3|110976.3|40
1733108390000|2024-12-02 02:59:50|111031.6|110981.6|111030.2|110980.2|111032|110982|111026.4|110976.4|15
1733108400000|2024-12-02 03:00:00|111030.8|110980.8|111033.3|110983.3|111033.3|110983.3|111027.8|110977.8|13
1733108410000|2024-12-02 03:00:10|111033.5|110983.5|111032.4|110982.4|111037.2|110987.2|111028.8|110978.8|33
1733108420000|2024-12-02 03:00:20|111030.2|110980.2|111030.1|110980.1|111030.3|110980.3|111024.7|110974.7|15
1733108430000|2024-12-02 03:00:30|111030.2|110980.2|111025.8|110975.8|111030.2|110980.2|111011.3|110961.3|20
1733108440000|2024-12-02 03:00:40|111024.2|110974.2|111027|110977|111029.5|110979.5|111021.9|110971.9|45
1733108450000|2024-12-02 03:00:50|111025.7|110975.7|111029.8|110979.8|111031.8|110981.8|111023.5|110973.5|35
1733108460000|2024-12-02 03:01:00|111029.4|110979.4|111031.8|110981.8|111034.5|110984.5|111028.2|110978.2|13
1733108470000|2024-12-02 03:01:10|111031.5|110981.5|111025.1|110975.1|111031.5|110981.5|111022|110972|27
1733108480000|2024-12-02 03:01:20|111025|110975|111026.2|110976.2|111030.4|110980.4|111022.7|110972.7|20
1733108490000|2024-12-02 03:01:30|111029.1|110979.1|111027.1|110977.1|111034.6|110984.6|111023.3|110973.3|37
1733108500000|2024-12-02 03:01:40|111025.9|110975.9|111028.1|110978.1|111035.3|110985.3|111024|110974|32
1733108510000|2024-12-02 03:01:50|111025.1|110975.1|111035|110985|111038.5|110988.5|111025.1|110975.1|44
1733108520000|2024-12-02 03:02:00|111034.4|110984.4|111032.8|110982.8|111034.9|110984.9|111027.2|110977.2|37
1733108530000|2024-12-02 03:02:10|111032.5|110982.5|111033|110983|111033.4|110983.4|111028.8|110978.8|34
1733108540000|2024-12-02 03:02:20|111031.3|110981.3|111032.6|110982.6|111034.9|110984.9|111026.8|110976.8|42
1733108550000|2024-12-02 03:02:30|111030.6|110980.6|111029|110979|111031.3|110981.3|111027.8|110977.8|16
1733108560000|2024-12-02 03:02:40|111026.7|110976.7|111032.8|110982.8|111035|110985|111026.7|110976.7|35
1733108570000|2024-12-02 03:02:50|111035.8|110985.8|111039.6|110989.6|111042.1|110992.1|111031.1|110981.1|49
1733108580000|2024-12-02 03:03:00|111040.6|110990.6|111045.5|110995.5|111046.2|110996.2|111036.2|110986.2|34
1733108590000|2024-12-02 03:03:10|111045.2|110995.2|111043.2|110993.2|111045.2|110995.2|111037.3|110987.3|34
1733108600000|2024-12-02 03:03:20|111040.6|110990.6|111040.5|110990.5|111045.7|110995.7|111038.1|110988.1|42
1733108610000|2024-12-02 03:03:30|111040.9|110990.9|111038.3|110988.3|111043.5|110993.5|111036.8|110986.8|42
1733108620000|2024-12-02 03:03:40|111037.7|110987.7|111036.8|110986.8|111048.2|110998.2|111034.1|110984.1|52
1733108630000|2024-12-02 03:03:50|111034.8|110984.8|111046.8|110996.8|111047.9|110997.9|111034.8|110984.8|37
1733108640000|2024-12-02 03:04:00|111047.5|110997.5|111056.5|111006.5|111060|111010|111047.3|110997.3|26
1733108650000|2024-12-02 03:04:10|111058.3|111008.3|111056.7|111006.7|111059.2|111009.2|111051|111001|21
1733108660000|2024-12-02 03:04:20|111052.6|111002.6|111053.8|111003.8|111056.1|111006.1|111050.9|111000.9|20
1733108670000|2024-12-02 03:04:30|111054|111004|111048.8|110998.8|111056.3|111006.3|111048.8|110998.8|21
1733108680000|2024-12-02 03:04:40|111048.9|110998.9|111050.1|111000.1|111056.1|111006.1|111048.9|110998.9|24
1733108690000|2024-12-02 03:04:50|111050.2|111000.2|111052.1|111002.1|111054.5|111004.5|111047.1|110997.1|24
1733108700000|2024-12-02 03:05:00|111052.9|111002.9|111046.6|110996.6|111053.7|111003.7|111046.6|110996.6|27
1733108710000|2024-12-02 03:05:10|111046.5|110996.5|111047.7|110997.7|111049|110999|111043.4|110993.4|21
1733108720000|2024-12-02 03:05:20|111046.9|110996.9|111034.4|110984.4|111046.9|110996.9|111027.9|110977.9|45
1733108730000|2024-12-02 03:05:30|111036.4|110986.4|111030.1|110980.1|111037.6|110987.6|111025.7|110975.7|49
1733108740000|2024-12-02 03:05:40|111027.5|110977.5|111036.3|110986.3|111045.7|110995.7|111025.9|110975.9|53
1733108750000|2024-12-02 03:05:50|111038.1|110988.1|111042.3|110992.3|111044.6|110994.6|111034.6|110984.6|37
1733108760000|2024-12-02 03:06:00|111044.6|110994.6|111052.4|111002.4|111054.2|111004.2|111037.5|110987.5|22
1733108770000|2024-12-02 03:06:10|111054.3|111004.3|111052.3|111002.3|111056.6|111006.6|111048.7|110998.7|32
1733108780000|2024-12-02 03:06:20|111054.3|111004.3|111055.9|111005.9|111057.4|111007.4|111054.3|111004.3|15
1733108790000|2024-12-02 03:06:30|111055.5|111005.5|111058.3|111008.3|111063.7|111013.7|111055.5|111005.5|22
1733108800000|2024-12-02 03:06:40|111061.1|111011.1|111057.3|111007.3|111065.8|111015.8|111051.3|111001.3|25
1733108810000|2024-12-02 03:06:50|111055|111005|111056.8|111006.8|111059.5|111009.5|111053.3|111003.3|25
1733108820000|2024-12-02 03:07:00|111057.1|111007.1|111059|111009|111059.8|111009.8|111052.4|111002.4|27
1733108830000|2024-12-02 03:07:10|111054.7|111004.7|111056.3|111006.3|111060.9|111010.9|111051.6|111001.6|43
1733108840000|2024-12-02 03:07:20|111055.5|111005.5|111045.8|110995.8|111057.2|111007.2|111045.8|110995.8|38
1733108850000|2024-12-02 03:07:30|111047|110997|111050.7|111000.7|111056.2|111006.2|111047|110997|25
1733108860000|2024-12-02 03:07:40|111051.3|111001.3|111054|111004|111054|111004|111050.2|111000.2|21
1733108870000|2024-12-02 03:07:50|111054.3|111004.3|111050.6|111000.6|111055.6|111005.6|111046.5|110996.5|41
1733108880000|2024-12-02 03:08:00|111046.5|110996.5|111050.8|111000.8|111054.9|111004.9|111044.6|110994.6|28
1733108890000|2024-12-02 03:08:10|111052.2|111002.2|111053.1|111003.1|111056.1|111006.1|111047.1|110997.1|35
1733108900000|2024-12-02 03:08:20|111051.7|111001.7|111057.5|111007.5|111061.7|111011.7|111051.6|111001.6|13
1733108910000|2024-12-02 03:08:30|111056.1|111006.1|111052.8|111002.8|111060.2|111010.2|111046.2|110996.2|32
1733108920000|2024-12-02 03:08:40|111050.8|111000.8|111045|110995|111055.8|111005.8|111040.9|110990.9|33
1733108930000|2024-12-02 03:08:50|111043.4|110993.4|111030.1|110980.1|111048.4|110998.4|111030.1|110980.1|34
1733108940000|2024-12-02 03:09:00|111029.3|110979.3|111022.6|110972.6|111029.3|110979.3|111019.5|110969.5|34
1733108950000|2024-12-02 03:09:10|111021.4|110971.4|111023.6|110973.6|111024.5|110974.5|111019.9|110969.9|27
1733108960000|2024-12-02 03:09:20|111023.5|110973.5|111021.5|110971.5|111026.6|110976.6|111017.9|110967.9|18
1733108970000|2024-12-02 03:09:30|111021.7|110971.7|111026.7|110976.7|111028.2|110978.2|111016.8|110966.8|32
1733108980000|2024-12-02 03:09:40|111024.3|110974.3|111022.3|110972.3|111024.3|110974.3|111022.2|110972.2|5
1733108990000|2024-12-02 03:09:50|111026.5|110976.5|111020.7|110970.7|111026.5|110976.5|111018.8|110968.8|29
1733109000000|2024-12-02 03:10:00|111019.7|110969.7|111024.6|110974.6|111024.6|110974.6|111019.2|110969.2|10
1733109010000|2024-12-02 03:10:10|111024.4|110974.4|111022.1|110972.1|111026.8|110976.8|111020.9|110970.9|21
1733109020000|2024-12-02 03:10:20|111024.4|110974.4|111024.4|110974.4|111025.5|110975.5|111023.8|110973.8|7
1733109030000|2024-12-02 03:10:30|111024.6|110974.6|111017.5|110967.5|111025|110975|111017.5|110967.5|13
1733109040000|2024-12-02 03:10:40|111020.2|110970.2|111020.8|110970.8|111026.1|110976.1|111015.7|110965.7|26
1733109050000|2024-12-02 03:10:50|111019.2|110969.2|111022|110972|111022|110972|111018.7|110968.7|12
1733109060000|2024-12-02 03:11:00|111021.9|110971.9|111023.8|110973.8|111023.8|110973.8|111020.9|110970.9|6
1733109070000|2024-12-02 03:11:10|111024|110974|111026.9|110976.9|111026.9|110976.9|111017.6|110967.6|20
1733109080000|2024-12-02 03:11:20|111027.6|110977.6|111035|110985|111041.6|110991.6|111027.6|110977.6|25
1733109090000|2024-12-02 03:11:30|111036|110986|111030|110980|111036|110986|111023.4|110973.4|17
1733109100000|2024-12-02 03:11:40|111030.1|110980.1|111032.3|110982.3|111036.6|110986.6|111029.5|110979.5|18
1733109110000|2024-12-02 03:11:50|111032.9|110982.9|111032.6|110982.6|111033.1|110983.1|111032.6|110982.6|3
1733109120000|2024-12-02 03:12:00|111033.1|110983.1|111031.2|110981.2|111033.1|110983.1|111029.6|110979.6|4
1733109130000|2024-12-02 03:12:10|111031.1|110981.1|111025.5|110975.5|111031.1|110981.1|111021.1|110971.1|18
1733109140000|2024-12-02 03:12:20|111020.9|110970.9|111023.6|110973.6|111027|110977|111020|110970|26
1733109150000|2024-12-02 03:12:30|111022.4|110972.4|111024.8|110974.8|111027.9|110977.9|111022.4|110972.4|13
1733109160000|2024-12-02 03:12:40|111024.9|110974.9|111024.8|110974.8|111024.9|110974.9|111024.8|110974.8|2
1733109170000|2024-12-02 03:12:50|111025.4|110975.4|111025.4|110975.4|111025.4|110975.4|111025.4|110975.4|1
1733109180000|2024-12-02 03:13:00|111026.6|110976.6|111023.1|110973.1|111072.5|110978.8|110998.7|110922.2|30
1733109190000|2024-12-02 03:13:10|111022.4|110972.4|111022.3|110972.3|111022.4|110972.4|111015.9|110965.9|13
1733109200000|2024-12-02 03:13:20|111021.8|110971.8|111021.5|110971.5|111023.2|110973.2|111014.9|110964.9|28
1733109210000|2024-12-02 03:13:30|111020.1|110970.1|111021.2|110971.2|111024.6|110974.6|111019.1|110969.1|22
1733109220000|2024-12-02 03:13:40|111021|110971|111021.6|110971.6|111021.7|110971.7|111021|110971|4
1733109230000|2024-12-02 03:13:50|111023|110973|111040.2|110990.2|111043.4|110993.4|111020.3|110970.3|31
1733109240000|2024-12-02 03:14:00|111040.9|110990.9|111040.2|110990.2|111051.8|111001.8|111035.3|110985.3|46
1733109250000|2024-12-02 03:14:10|111039|110989|111040.8|110990.8|111051.3|111001.3|111039|110989|32
1733109260000|2024-12-02 03:14:20|111034.1|110984.1|111039.8|110989.8|111046.1|110996.1|111032.3|110982.3|31
1733109270000|2024-12-02 03:14:30|111039.7|110989.7|111040.2|110990.2|111047.6|110997.6|111032.7|110982.7|26
1733109280000|2024-12-02 03:14:40|111040.3|110990.3|111034.3|110984.3|111046.5|110996.5|111034.3|110984.3|33
1733109290000|2024-12-02 03:14:50|111036.3|110986.3|111041.3|110991.3|111042.2|110992.2|111035.9|110985.9|28
1733109300000|2024-12-02 03:15:00|111042|110992|111016.2|110966.2|111045.3|110995.3|111009.3|110959.3|33
1733109310000|2024-12-02 03:15:10|111019.3|110969.3|111015.8|110965.8|111021.1|110971.1|111012.5|110962.5|23
1733109320000|2024-12-02 03:15:20|111022.2|110972.2|111009.9|110959.9|111022.2|110972.2|111008.3|110958.3|12
1733109330000|2024-12-02 03:15:30|111008.2|110958.2|111007.6|110957.6|111012.4|110962.4|111005.7|110955.7|11
1733109340000|2024-12-02 03:15:40|111006.5|110956.5|111010.3|110960.3|111013|110963|110997.8|110947.8|28
1733109350000|2024-12-02 03:15:50|111011.7|110961.7|111004.3|110954.3|111011.7|110961.7|111002.2|110952.2|11
1733109370000|2024-12-02 03:16:10|111003.3|110953.3|110995.7|110945.7|111003.3|110953.3|110995.7|110945.7|12
1733109380000|2024-12-02 03:16:20|110995.5|110945.5|111021.7|110971.7|111021.7|110971.7|110995|110945|12
1733109390000|2024-12-02 03:16:30|111022.3|110972.3|111023|110973|111023.4|110973.4|111022.3|110972.3|4
1733109400000|2024-12-02 03:16:40|111024.1|110974.1|111017.5|110967.5|111024.1|110974.1|111015.4|110965.4|6
1733109410000|2024-12-02 03:16:50|111018.8|110968.8|111023.9|110973.9|111025.7|110975.7|111018.8|110968.8|9
1733109420000|2024-12-02 03:17:00|111026.2|110976.2|111021.1|110971.1|111027.1|110977.1|111021.1|110971.1|30
1733109430000|2024-12-02 03:17:10|111022.9|110972.9|111026.9|110976.9|111029.9|110979.9|111022.9|110972.9|29
1733109440000|2024-12-02 03:17:20|111027|110977|111026.4|110976.4|111027|110977|111026.4|110976.4|3
1733109450000|2024-12-02 03:17:30|111026.3|110976.3|111029.1|110979.1|111030.6|110980.6|111024.2|110974.2|17
1733109460000|2024-12-02 03:17:40|111028.6|110978.6|111026.6|110976.6|111030.7|110980.7|111024|110974|17
1733109470000|2024-12-02 03:17:50|111026.8|110976.8|111021.3|110971.3|111030.7|110980.7|111021.3|110971.3|15
1733109480000|2024-12-02 03:18:00|111022|110972|111023.6|110973.6|111032.8|110982.8|111022|110972|16
1733109490000|2024-12-02 03:18:10|111021.2|110971.2|111024|110974|111027.2|110977.2|111021.2|110971.2|11
1733109500000|2024-12-02 03:18:20|111022.6|110972.6|111018.8|110968.8|111026.8|110976.8|111014.3|110964.3|15
1733109510000|2024-12-02 03:18:30|111019.2|110969.2|111019.7|110969.7|111019.7|110969.7|111017|110967|6
1733109520000|2024-12-02 03:18:40|111019|110969|111014.4|110964.4|111020.5|110970.5|111014.4|110964.4|30
1733109530000|2024-12-02 03:18:50|111010.6|110960.6|111017.9|110967.9|111020.6|110970.6|111010.6|110960.6|23
1733109540000|2024-12-02 03:19:00|111022.3|110972.3|111019.7|110969.7|111024.3|110974.3|111012.8|110962.8|24
1733109550000|2024-12-02 03:19:10|111021.1|110971.1|111022.3|110972.3|111026.6|110976.6|111021|110971|18
1733109560000|2024-12-02 03:19:20|111020.5|110970.5|111019.2|110969.2|111023.8|110973.8|111019.2|110969.2|17
1733109570000|2024-12-02 03:19:30|111019.4|110969.4|111019.8|110969.8|111019.8|110969.8|111019.1|110969.1|6
1733109580000|2024-12-02 03:19:40|111019.5|110969.5|111023|110973|111028.5|110978.5|111018.7|110968.7|10
1733109590000|2024-12-02 03:19:50|111024.4|110974.4|111031.4|110981.4|111031.4|110981.4|111019|110969|11
1733109600000|2024-12-02 03:20:00|111032|110982|111048.5|110998.5|111052.5|111002.5|111032|110982|23
1733109610000|2024-12-02 03:20:10|111048.6|110998.6|111050.3|111000.3|111050.3|111000.3|111044.2|110994.2|11
1733109620000|2024-12-02 03:20:20|111050|111000|111051.2|111001.2|111052.6|111002.6|111050|111000|7
1733109630000|2024-12-02 03:20:30|111049.7|110999.7|111046.3|110996.3|111049.7|110999.7|111044.4|110994.4|8
1733109640000|2024-12-02 03:20:40|111047.7|110997.7|111036.1|110986.1|111051.6|111001.6|111030.2|110980.2|20
1733109650000|2024-12-02 03:20:50|111037.5|110987.5|111039.5|110989.5|111040.1|110990.1|111034.2|110984.2|12
1733109660000|2024-12-02 03:21:00|111036.1|110986.1|111037.9|110987.9|111037.9|110987.9|111036|110986|5
1733109670000|2024-12-02 03:21:10|111040.8|110990.8|111039|110989|111041.7|110991.7|111038.6|110988.6|12
1733109680000|2024-12-02 03:21:20|111039.1|110989.1|111041.9|110991.9|111041.9|110991.9|111039.1|110989.1|4
1733109690000|2024-12-02 03:21:30|111041.7|110991.7|111035.4|110985.4|111041.7|110991.7|111033.8|110983.8|11
1733109700000|2024-12-02 03:21:40|111038.2|110988.2|111034.9|110984.9|111043.4|110993.4|111033.7|110983.7|20
1733109720000|2024-12-02 03:22:00|111034.8|110984.8|111043|110993|111043|110993|111034.5|110984.5|14
1733109730000|2024-12-02 03:22:10|111043.8|110993.8|111046.3|110996.3|111047|110997|111041.1|110991.1|14
1733109740000|2024-12-02 03:22:20|111047.6|110997.6|111048.1|110998.1|111048.8|110998.8|111047.6|110997.6|3
1733109750000|2024-12-02 03:22:30|111047.4|110997.4|111047.9|110997.9|111049.6|110999.6|111041|110991|15
1733109760000|2024-12-02 03:22:40|111048.2|110998.2|111057.2|111007.2|111057.9|111007.9|111045.4|110995.4|22
1733109770000|2024-12-02 03:22:50|111058.7|111008.7|111065.8|111015.8|111065.8|111015.8|111058.7|111008.7|10
1733109780000|2024-12-02 03:23:00|111067.1|111017.1|111063.4|111013.4|111067.1|111017.1|111056|111006|23
1733109790000|2024-12-02 03:23:10|111063.5|111013.5|111061.1|111011.1|111063.5|111013.5|111059.7|111009.7|12
1733109800000|2024-12-02 03:23:20|111059.1|111009.1|111063.1|111013.1|111076.3|111026.3|111058.8|111008.8|28
1733109810000|2024-12-02 03:23:30|111063|111013|111058.8|111008.8|111063.6|111013.6|111058.8|111008.8|11
1733109820000|2024-12-02 03:23:40|111059.2|111009.2|111060.1|111010.1|111061|111011|111059.2|111009.2|5
1733109830000|2024-12-02 03:23:50|111059.7|111009.7|111061.8|111011.8|111061.8|111011.8|111059.1|111009.1|9
1733109840000|2024-12-02 03:24:00|111062.3|111012.3|111080|111030|111088|111038|111062.3|111012.3|17
1733109850000|2024-12-02 03:24:10|111079.6|111029.6|111079.4|111029.4|111080.1|111030.1|111079.4|111029.4|5
1733109860000|2024-12-02 03:24:20|111079.2|111029.2|111085.4|111035.4|111088.5|111038.5|111078.6|111028.6|15
1733109870000|2024-12-02 03:24:30|111087.3|111037.3|111091|111041|111093|111043|111086.9|111036.9|13
1733109880000|2024-12-02 03:24:40|111092.8|111042.8|111094.8|111044.8|111094.8|111044.8|111092.8|111042.8|3
1733109890000|2024-12-02 03:24:50|111095.4|111045.4|111095.5|111045.5|111096.9|111046.9|111095.4|111045.4|5
1733109900000|2024-12-02 03:25:00|111095.6|111045.6|111089.4|111039.4|111097.5|111047.5|111089.4|111039.4|21
1733109910000|2024-12-02 03:25:10|111088.7|111038.7|111089.5|111039.5|111089.5|111039.5|111087.4|111037.4|8
1733109920000|2024-12-02 03:25:20|111089.4|111039.4|111088.7|111038.7|111089.9|111039.9|111088.7|111038.7|3
1733109930000|2024-12-02 03:25:30|111089.4|111039.4|111092|111042|111092|111042|111089.4|111039.4|2
1733109940000|2024-12-02 03:25:40|111091|111041|111069.5|111019.5|111091|111041|111066.5|111016.5|17
1733109950000|2024-12-02 03:25:50|111069.6|111019.6|111066.9|111016.9|111074.2|111024.2|111062.3|111012.3|12
1733109960000|2024-12-02 03:26:00|111067|111017|111069.4|111019.4|111075.9|111025.9|111065.7|111015.7|22
1733109970000|2024-12-02 03:26:10|111069.3|111019.3|111066.7|111016.7|111069.4|111019.4|111065.9|111015.9|9
1733109980000|2024-12-02 03:26:20|111066.6|111016.6|111073.2|111023.2|111076.1|111026.1|111065.3|111015.3|15
1733109990000|2024-12-02 03:26:30|111073.1|111023.1|111073.8|111023.8|111073.8|111023.8|111073|111023|5
1733110000000|2024-12-02 03:26:40|111073.7|111023.7|111074.6|111024.6|111074.6|111024.6|111063.2|111013.2|8
1733110020000|2024-12-02 03:27:00|111069.5|111019.5|111076.2|111026.2|111076.2|111026.2|111064.4|111014.4|12
1733110030000|2024-12-02 03:27:10|111070.1|111020.1|111078.3|111028.3|111078.9|111028.9|111069.3|111019.3|15
1733110040000|2024-12-02 03:27:20|111079.9|111029.9|111080.9|111030.9|111081.1|111031.1|111079.9|111029.9|5
1733110050000|2024-12-02 03:27:30|111079.5|111029.5|111088.1|111038.1|111088.1|111038.1|111079.5|111029.5|12
1733110060000|2024-12-02 03:27:40|111088.8|111038.8|111087.6|111037.6|111089.1|111039.1|111087.6|111037.6|5
1733110070000|2024-12-02 03:27:50|111089.1|111039.1|111089.7|111039.7|111091.7|111041.7|111089|111039|6
1733110080000|2024-12-02 03:28:00|111089.3|111039.3|111086.6|111036.6|111089.3|111039.3|111084.5|111034.5|11
1733110090000|2024-12-02 03:28:10|111086|111036|111062.6|111012.6|111086|111036|111060.8|111010.8|17
1733110100000|2024-12-02 03:28:20|111062.4|111012.4|111062.4|111012.4|111062.4|111012.4|111062.4|111012.4|1
1733110110000|2024-12-02 03:28:30|111062.2|111012.2|111050.7|111000.7|111062.2|111012.2|111050.7|111000.7|6
1733110120000|2024-12-02 03:28:40|111050.2|111000.2|111057|111007|111061.5|111011.5|111050.2|111000.2|16
1733110130000|2024-12-02 03:28:50|111058.4|111008.4|111062.4|111012.4|111064.4|111014.4|111057.6|111007.6|9
1733110140000|2024-12-02 03:29:00|111062.6|111012.6|111066|111016|111068.7|111018.7|111062.1|111012.1|11
1733110150000|2024-12-02 03:29:10|111064.4|111014.4|111054.5|111004.5|111068.1|111018.1|111054.3|111004.3|27
1733110160000|2024-12-02 03:29:20|111055|111005|111060.5|111010.5|111067.1|111017.1|111055|111005|27
1733110170000|2024-12-02 03:29:30|111062.8|111012.8|111058.9|111008.9|111062.8|111012.8|111056.5|111006.5|18
1733110180000|2024-12-02 03:29:40|111059.1|111009.1|111057.6|111007.6|111067.3|111017.3|111056.6|111006.6|23
1733110190000|2024-12-02 03:29:50|111056.9|111006.9|111056.1|111006.1|111057.4|111007.4|111054.9|111004.9|7
1733110200000|2024-12-02 03:30:00|111057|111007|111053.9|111003.9|111057|111007|111053.1|111003.1|11
1733110210000|2024-12-02 03:30:10|111053.8|111003.8|111051.7|111001.7|111056.1|111006.1|111050.5|111000.5|24
1733110220000|2024-12-02 03:30:20|111050.3|111000.3|111035.1|110985.1|111050.3|111000.3|111032|110982|21
1733110230000|2024-12-02 03:30:30|111036.9|110986.9|111035|110985|111036.9|110986.9|111035|110985|5
1733110240000|2024-12-02 03:30:40|111036.6|110986.6|111035.9|110985.9|111040.4|110990.4|111033.4|110983.4|18
1733110250000|2024-12-02 03:30:50|111034.3|110984.3|111035.2|110985.2|111035.3|110985.3|111033.6|110983.6|5
1733110260000|2024-12-02 03:31:00|111037.4|110987.4|111033.3|110983.3|111037.4|110987.4|111033.3|110983.3|8
1733110270000|2024-12-02 03:31:10|111031|110981|111028.9|110978.9|111063.8|110981.4|111021.6|110938.5|35
1733110280000|2024-12-02 03:31:20|111026.7|110976.7|111025|110975|111029.7|110979.7|111024.1|110974.1|17
1733110290000|2024-12-02 03:31:30|111024.3|110974.3|111023.9|110973.9|111027|110977|111022.5|110972.5|12
1733110300000|2024-12-02 03:31:40|111023.4|110973.4|111026.1|110976.1|111027.3|110977.3|111023.4|110973.4|7
1733110310000|2024-12-02 03:31:50|111026.2|110976.2|111027.8|110977.8|111027.8|110977.8|111026|110976|6
1733110320000|2024-12-02 03:32:00|111028|110978|111027.9|110977.9|111028|110978|111027.8|110977.8|3
1733110330000|2024-12-02 03:32:10|111027.8|110977.8|111021.3|110971.3|111027.8|110977.8|111021.3|110971.3|4
1733110340000|2024-12-02 03:32:20|111021.6|110971.6|111009.9|110959.9|111021.6|110971.6|111006.4|110956.4|12
1733110350000|2024-12-02 03:32:30|111009.3|110959.3|111007.2|110957.2|111009.3|110959.3|111007.2|110957.2|4
1733110360000|2024-12-02 03:32:40|111009.1|110959.1|111016.6|110966.6|111018.2|110968.2|111009.1|110959.1|11
1733110370000|2024-12-02 03:32:50|111015.5|110965.5|111016.3|110966.3|111019.3|110969.3|111014.8|110964.8|13
1733110380000|2024-12-02 03:33:00|111017.2|110967.2|111021|110971|111028|110978|111017.2|110967.2|13
1733110390000|2024-12-02 03:33:10|111020.8|110970.8|111022.1|110972.1|111022.6|110972.6|111020.8|110970.8|4
1733110400000|2024-12-02 03:33:20|111024.4|110974.4|111024.3|110974.3|111026.8|110976.8|111016.6|110966.6|22
1733110410000|2024-12-02 03:33:30|111024.2|110974.2|111035.4|110985.4|111035.4|110985.4|111022.8|110972.8|11
1733110420000|2024-12-02 03:33:40|111034.8|110984.8|111028.4|110978.4|111041.9|110991.9|111027.5|110977.5|22
1733110430000|2024-12-02 03:33:50|111028.8|110978.8|111030.4|110980.4|111031.3|110981.3|111028.8|110978.8|8
1733110440000|2024-12-02 03:34:00|111030.5|110980.5|111034.9|110984.9|111034.9|110984.9|111028.5|110978.5|6
1733110450000|2024-12-02 03:34:10|111032.8|110982.8|111038|110988|111038.5|110988.5|111030.2|110980.2|17
1733110460000|2024-12-02 03:34:20|111037.4|110987.4|111039|110989|111040.5|110990.5|111034.9|110984.9|10
1733110470000|2024-12-02 03:34:30|111039.7|110989.7|111035.9|110985.9|111039.7|110989.7|111032.8|110982.8|13
1733110480000|2024-12-02 03:34:40|111035.3|110985.3|111041.1|110991.1|111044.9|110994.9|111035.3|110985.3|21
1733110490000|2024-12-02 03:34:50|111039.6|110989.6|111042.1|110992.1|111044.4|110994.4|111039.2|110989.2|21
1733110500000|2024-12-02 03:35:00|111041.5|110991.5|111046.4|110996.4|111046.4|110996.4|111041.4|110991.4|8
1733110510000|2024-12-02 03:35:10|111045.1|110995.1|111029.6|110979.6|111046.4|110996.4|111029.4|110979.4|21
1733110520000|2024-12-02 03:35:20|111028.2|110978.2|111030|110980|111036.5|110986.5|111024.5|110974.5|12
1733110530000|2024-12-02 03:35:30|111028.3|110978.3|111025.3|110975.3|111028.6|110978.6|111022|110972|10
1733110540000|2024-12-02 03:35:40|111026.7|110976.7|111025|110975|111026.7|110976.7|111025|110975|4
1733110550000|2024-12-02 03:35:50|111025.7|110975.7|111023.8|110973.8|111030|110980|111022.2|110972.2|20
1733110560000|2024-12-02 03:36:00|111024.5|110974.5|111025|110975|111026|110976|111024.5|110974.5|5
1733110570000|2024-12-02 03:36:10|111023.5|110973.5|111017.6|110967.6|111023.5|110973.5|111016.2|110966.2|10
1733110580000|2024-12-02 03:36:20|111015.8|110965.8|111006|110956|111015.8|110965.8|111005.9|110955.9|10
1733110590000|2024-12-02 03:36:30|111006.7|110956.7|111011.8|110961.8|111011.8|110961.8|111006.7|110956.7|8
1733110600000|2024-12-02 03:36:40|111011.2|110961.2|111017.8|110967.8|111017.8|110967.8|111011.2|110961.2|4
1733110610000|2024-12-02 03:36:50|111019.7|110969.7|111026.4|110976.4|111029.1|110979.1|111019.7|110969.7|24
1733110620000|2024-12-02 03:37:00|111028.4|110978.4|111027|110977|111029.9|110979.9|111025.9|110975.9|9
1733110630000|2024-12-02 03:37:10|111028.4|110978.4|111029.8|110979.8|111030.5|110980.5|111027.1|110977.1|14
1733110640000|2024-12-02 03:37:20|111031|110981|111031.6|110981.6|111033.4|110983.4|111026.6|110976.6|24
1733110650000|2024-12-02 03:37:30|111032.5|110982.5|111028.2|110978.2|111033.5|110983.5|111028.2|110978.2|15
1733110660000|2024-12-02 03:37:40|111028.1|110978.1|111024.4|110974.4|111028.1|110978.1|111023|110973|7
1733110670000|2024-12-02 03:37:50|111024.3|110974.3|111023.6|110973.6|111024.3|110974.3|111023.6|110973.6|4
1733110680000|2024-12-02 03:38:00|111023.7|110973.7|111023.7|110973.7|111031|110981|111023.3|110973.3|13
1733110690000|2024-12-02 03:38:10|111024.4|110974.4|111026.6|110976.6|111027.7|110977.7|111024.4|110974.4|10
1733110700000|2024-12-02 03:38:20|111029.3|110979.3|111021.9|110971.9|111029.6|110979.6|111021.9|110971.9|13
1733110710000|2024-12-02 03:38:30|111024.2|110974.2|111030.2|110980.2|111032|110982|111024.2|110974.2|47
1733110720000|2024-12-02 03:38:40|111029|110979|111033.7|110983.7|111033.7|110983.7|111028.2|110978.2|14
1733110730000|2024-12-02 03:38:50|111032.4|110982.4|111034.7|110984.7|111034.7|110984.7|111032.3|110982.3|6
1733110740000|2024-12-02 03:39:00|111035.8|110985.8|111035.2|110985.2|111035.9|110985.9|111035.2|110985.2|3
1733110750000|2024-12-02 03:39:10|111034|110984|111033.9|110983.9|111036|110986|111031.2|110981.2|11
1733110760000|2024-12-02 03:39:20|111033.8|110983.8|111030.6|110980.6|111033.8|110983.8|111028|110978|13
1733110770000|2024-12-02 03:39:30|111031|110981|111032|110982|111032.1|110982.1|111030.9|110980.9|5
1733110780000|2024-12-02 03:39:40|111031.8|110981.8|111031.3|110981.3|111031.8|110981.8|111031.3|110981.3|2
1733110790000|2024-12-02 03:39:50|111031.4|110981.4|111040.1|110990.1|111043.3|110993.3|111029.7|110979.7|23
1733110800000|2024-12-02 03:40:00|111041.4|110991.4|111038.9|110988.9|111043|110993|111038.9|110988.9|24
1733110810000|2024-12-02 03:40:10|111040.5|110990.5|111039.7|110989.7|111044.3|110994.3|111037.8|110987.8|18
1733110820000|2024-12-02 03:40:20|111038.3|110988.3|111012.3|110962.3|111038.3|110988.3|110998.8|110948.8|33
1733110830000|2024-12-02 03:40:30|111011.5|110961.5|111014.5|110964.5|111015.8|110965.8|111007|110957|23
1733110840000|2024-12-02 03:40:40|111013.1|110963.1|111018.1|110968.1|111019.9|110969.9|111010.7|110960.7|23
1733110860000|2024-12-02 03:41:00|111018.2|110968.2|111014.7|110964.7|111019.5|110969.5|111010.9|110960.9|15
1733110870000|2024-12-02 03:41:10|111014.8|110964.8|111009.2|110959.2|111014.8|110964.8|111007.5|110957.5|7
1733110880000|2024-12-02 03:41:20|111009.4|110959.4|111008.6|110958.6|111009.4|110959.4|111008.6|110958.6|2
1733110900000|2024-12-02 03:41:40|111008.5|110958.5|111012.3|110962.3|111013.1|110963.1|111008.5|110958.5|4
1733110910000|2024-12-02 03:41:50|111012.4|110962.4|111007.2|110957.2|111051.9|110971.7|110999.9|110924.7|27
1733110920000|2024-12-02 03:42:00|111004.5|110954.5|111018.4|110968.4|111022.1|110972.1|111004.5|110954.5|39
1733110930000|2024-12-02 03:42:10|111019.4|110969.4|111011.6|110961.6|111019.4|110969.4|111011|110961|11
1733110940000|2024-12-02 03:42:20|111011.5|110961.5|111013.9|110963.9|111056.8|110968.7|111007.6|110928.3|18
1733110950000|2024-12-02 03:42:30|111016.3|110966.3|111014|110964|111016.3|110966.3|111014|110964|6
1733110960000|2024-12-02 03:42:40|111013.9|110963.9|111012.1|110962.1|111014.7|110964.7|111009.2|110959.2|18
1733110970000|2024-12-02 03:42:50|111011.8|110961.8|111018.8|110968.8|111018.8|110968.8|111004.6|110954.6|15
1733110980000|2024-12-02 03:43:00|111017|110967|111013.7|110963.7|111017.1|110967.1|111013.7|110963.7|4
1733110990000|2024-12-02 03:43:10|111013.8|110963.8|111020.4|110970.4|111023.3|110973.3|111013.8|110963.8|15
1733111000000|2024-12-02 03:43:20|111019.3|110969.3|111024.1|110974.1|111028.7|110978.7|111019.3|110969.3|11
1733111010000|2024-12-02 03:43:30|111023.7|110973.7|111023.3|110973.3|111026.3|110976.3|111017.6|110967.6|23
1733111020000|2024-12-02 03:43:40|111023.2|110973.2|111023.1|110973.1|111024.2|110974.2|111022.3|110972.3|5
1733111030000|2024-12-02 03:43:50|111020.9|110970.9|111024.9|110974.9|111027.5|110977.5|111020.9|110970.9|24
1733111040000|2024-12-02 03:44:00|111025.8|110975.8|111022.8|110972.8|111025.8|110975.8|111022.5|110972.5|7
1733111050000|2024-12-02 03:44:10|111022.7|110972.7|111022.7|110972.7|111022.7|110972.7|111022.7|110972.7|1
1733111060000|2024-12-02 03:44:20|111023.3|110973.3|111023.4|110973.4|111023.4|110973.4|111023.2|110973.2|3
1733111070000|2024-12-02 03:44:30|111024.6|110974.6|111021.2|110971.2|111028.8|110978.8|111017.9|110967.9|17
1733111080000|2024-12-02 03:44:40|111024.5|110974.5|111021.2|110971.2|111025.8|110975.8|111020.9|110970.9|14
1733111090000|2024-12-02 03:44:50|111021.3|110971.3|111021|110971|111024.8|110974.8|111019.1|110969.1|7
1733111100000|2024-12-02 03:45:00|111017.5|110967.5|111011.7|110961.7|111055.9|110974.6|111010.9|110922.2|23
1733111110000|2024-12-02 03:45:10|111010.3|110960.3|111004.8|110954.8|111010.3|110960.3|111002|110952|11
1733111120000|2024-12-02 03:45:20|111004.5|110954.5|111004.5|110954.5|111004.5|110954.5|111004.4|110954.4|3
1733111130000|2024-12-02 03:45:30|111004.6|110954.6|111023.5|110973.5|111023.5|110973.5|111003.1|110953.1|28
1733111140000|2024-12-02 03:45:40|111025.8|110975.8|111029.9|110979.9|111029.9|110979.9|111023.9|110973.9|8
1733111150000|2024-12-02 03:45:50|111027.7|110977.7|111029.6|110979.6|111032.3|110982.3|111022.1|110972.1|17
1733111160000|2024-12-02 03:46:00|111028.9|110978.9|111020.9|110970.9|111029.6|110979.6|111020.6|110970.6|13
1733111170000|2024-12-02 03:46:10|111020.7|110970.7|111021.2|110971.2|111021.2|110971.2|111020.7|110970.7|2
1733111180000|2024-12-02 03:46:20|111026|110976|111025.1|110975.1|111026|110976|111022.1|110972.1|7
1733111190000|2024-12-02 03:46:30|111025.2|110975.2|111025.1|110975.1|111025.3|110975.3|111025.1|110975.1|3
1733111200000|2024-12-02 03:46:40|111025.8|110975.8|111023.5|110973.5|111027.5|110977.5|111021.2|110971.2|9
1733111210000|2024-12-02 03:46:50|111023.9|110973.9|111022|110972|111024.5|110974.5|111017.9|110967.9|11
1733111220000|2024-12-02 03:47:00|111021.2|110971.2|111022.2|110972.2|111024.4|110974.4|111020|110970|17
1733111230000|2024-12-02 03:47:10|111022.3|110972.3|111022.8|110972.8|111022.8|110972.8|111022.3|110972.3|2
1733111240000|2024-12-02 03:47:20|111022.4|110972.4|111018.9|110968.9|111023.8|110973.8|111018.2|110968.2|13
1733111250000|2024-12-02 03:47:30|111018.2|110968.2|111013.7|110963.7|111025.3|110975.3|111007.4|110957.4|16
1733111260000|2024-12-02 03:47:40|111012.3|110962.3|111010|110960|111013.1|110963.1|111010|110960|7
1733111270000|2024-12-02 03:47:50|111009.8|110959.8|111001|110951|111043.4|110965.6|111000.5|110914.3|20
1733111280000|2024-12-02 03:48:00|111048|110918.1|111013.4|110963.4|111048|110965.9|111007|110898.9|35
1733111290000|2024-12-02 03:48:10|111012.9|110962.9|111011.3|110961.3|111015.1|110965.1|111002.3|110952.3|33
1733111300000|2024-12-02 03:48:20|111012.3|110962.3|111012.4|110962.4|111012.4|110962.4|111006.4|110956.4|20
1733111310000|2024-12-02 03:48:30|111011.6|110961.6|111017.1|110967.1|111018.5|110968.5|111009.1|110959.1|24
1733111320000|2024-12-02 03:48:40|111017.7|110967.7|111013.8|110963.8|111022.1|110972.1|111013.8|110963.8|16
1733111330000|2024-12-02 03:48:50|111014.4|110964.4|111013.5|110963.5|111016.6|110966.6|111011.1|110961.1|15
1733111340000|2024-12-02 03:49:00|111014.8|110964.8|111023.1|110973.1|111023.1|110973.1|111012.6|110962.6|17
1733111350000|2024-12-02 03:49:10|111023.2|110973.2|111022|110972|111024.3|110974.3|111020.8|110970.8|12
1733111360000|2024-12-02 03:49:20|111021.5|110971.5|111021.5|110971.5|111021.5|110971.5|111021.5|110971.5|1
1733111370000|2024-12-02 03:49:30|111021.3|110971.3|111021.4|110971.4|111021.4|110971.4|111020.7|110970.7|4
1733111380000|2024-12-02 03:49:40|111022|110972|111020|110970|111024|110974|111014.5|110964.5|21
1733111390000|2024-12-02 03:49:50|111018.9|110968.9|111019.7|110969.7|111025.4|110975.4|111016.9|110966.9|15
1733111400000|2024-12-02 03:50:00|111018.3|110968.3|111009.6|110959.6|111021.5|110971.5|110997.3|110947.3|24
1733111410000|2024-12-02 03:50:10|111011.3|110961.3|111007.1|110957.1|111012.5|110962.5|111007.1|110957.1|13
1733111420000|2024-12-02 03:50:20|111009.9|110959.9|111008.7|110958.7|111012.4|110962.4|111008.7|110958.7|7
1733111430000|2024-12-02 03:50:30|111008.6|110958.6|111008.7|110958.7|111008.7|110958.7|111008.5|110958.5|3
1733111440000|2024-12-02 03:50:40|111009|110959|111008.4|110958.4|111009|110959|111008.4|110958.4|2
1733111450000|2024-12-02 03:50:50|111009|110959|111009|110959|111009|110959|111009|110959|1
1733111460000|2024-12-02 03:51:00|111009.2|110959.2|111017.2|110967.2|111020.2|110970.2|111009.2|110959.2|12
1733111470000|2024-12-02 03:51:10|111017|110967|111017.1|110967.1|111017.2|110967.2|111016.8|110966.8|6
1733111480000|2024-12-02 03:51:20|111016.8|110966.8|111016.5|110966.5|111016.8|110966.8|111016.4|110966.4|3
1733111490000|2024-12-02 03:51:30|111019.7|110969.7|111027.3|110977.3|111028.4|110978.4|111019.7|110969.7|14
1733111500000|2024-12-02 03:51:40|111026.1|110976.1|111021.8|110971.8|111026.9|110976.9|111021.5|110971.5|16
1733111510000|2024-12-02 03:51:50|111022.6|110972.6|111022.8|110972.8|111022.8|110972.8|111022.3|110972.3|5
1733111520000|2024-12-02 03:52:00|111024.1|110974.1|111018.7|110968.7|111028.1|110978.1|111016.1|110966.1|35
1733111530000|2024-12-02 03:52:10|111019.5|110969.5|111016.9|110966.9|111020.4|110970.4|111016.9|110966.9|7
1733111540000|2024-12-02 03:52:20|111016.8|110966.8|111015.1|110965.1|111017.7|110967.7|111014.5|110964.5|8
1733111550000|2024-12-02 03:52:30|111015|110965|111015.6|110965.6|111015.6|110965.6|111015|110965|2
1733111560000|2024-12-02 03:52:40|111015.7|110965.7|111014.3|110964.3|111015.8|110965.8|111014.3|110964.3|3
1733111570000|2024-12-02 03:52:50|111014.2|110964.2|111020|110970|111022.7|110972.7|111014.2|110964.2|17
1733111580000|2024-12-02 03:53:00|111019.1|110969.1|111014|110964|111020.1|110970.1|111013.7|110963.7|13
1733111590000|2024-12-02 03:53:10|111011.3|110961.3|110990.2|110940.2|111011.3|110961.3|110988.7|110938.7|40
1733111600000|2024-12-02 03:53:20|110988.7|110938.7|111011.1|110961.1|111017.4|110967.4|110988.7|110938.7|29
1733111610000|2024-12-02 03:53:30|111012.3|110962.3|111012.9|110962.9|111020.8|110970.8|111009|110959|26
1733111620000|2024-12-02 03:53:40|111011.6|110961.6|111016.9|110966.9|111017.6|110967.6|111010.3|110960.3|10
1733111630000|2024-12-02 03:53:50|111016.2|110966.2|111013.3|110963.3|111020.8|110970.8|111012.7|110962.7|23
1733111640000|2024-12-02 03:54:00|111013.5|110963.5|111019.1|110969.1|111019.1|110969.1|111010.9|110960.9|18
1733111650000|2024-12-02 03:54:10|111018.8|110968.8|111024.6|110974.6|111026.2|110976.2|111017.6|110967.6|18
1733111660000|2024-12-02 03:54:20|111020.7|110970.7|111025.9|110975.9|111027.8|110977.8|111020.7|110970.7|28
1733111670000|2024-12-02 03:54:30|111025.6|110975.6|111026.5|110976.5|111026.5|110976.5|111025.6|110975.6|4
1733111690000|2024-12-02 03:54:50|111027.8|110977.8|111027.8|110977.8|111027.8|110977.8|111027.8|110977.8|1
1733111700000|2024-12-02 03:55:00|111029.6|110979.6|111039.9|110989.9|111041.8|110991.8|111029.6|110979.6|27
1733111710000|2024-12-02 03:55:10|111038.3|110988.3|111055.2|111005.2|111056.6|111006.6|111038.3|110988.3|34
1733111720000|2024-12-02 03:55:20|111053.2|111003.2|111054.3|111004.3|111055.8|111005.8|111050.9|111000.9|20
1733111730000|2024-12-02 03:55:30|111054.9|111004.9|111058.9|111008.9|111059.5|111009.5|111054.5|111004.5|7
1733111740000|2024-12-02 03:55:40|111058.3|111008.3|111051.9|111001.9|111058.3|111008.3|111049.7|110999.7|20
1733111750000|2024-12-02 03:55:50|111050.9|111000.9|111053.5|111003.5|111055.7|111005.7|111044.4|110994.4|24
1733111760000|2024-12-02 03:56:00|111052.9|111002.9|111052.5|111002.5|111056.8|111006.8|111046.2|110996.2|38
1733111770000|2024-12-02 03:56:10|111052.6|111002.6|111058.3|111008.3|111059.6|111009.6|111052.5|111002.5|22
1733111780000|2024-12-02 03:56:20|111056.4|111006.4|111042.9|110992.9|111059.1|111009.1|111039|110989|27
1733111790000|2024-12-02 03:56:30|111044.8|110994.8|111044.4|110994.4|111050.1|111000.1|111042.8|110992.8|27
1733111800000|2024-12-02 03:56:40|111043|110993|111037.7|110987.7|111045.5|110995.5|111035.5|110985.5|25
1733111810000|2024-12-02 03:56:50|111036|110986|111037.4|110987.4|111042.4|110992.4|111035.8|110985.8|14
1733111820000|2024-12-02 03:57:00|111035.6|110985.6|111023.7|110973.7|111038|110988|111018.2|110968.2|27
1733111830000|2024-12-02 03:57:10|111020.6|110970.6|111020.5|110970.5|111023.7|110973.7|111019.4|110969.4|12
1733111840000|2024-12-02 03:57:20|111020.3|110970.3|111017.9|110967.9|111024.1|110974.1|111012.2|110962.2|35
1733111850000|2024-12-02 03:57:30|111017.8|110967.8|111023.8|110973.8|111028.9|110978.9|111017.8|110967.8|11
1733111860000|2024-12-02 03:57:40|111021.6|110971.6|111023.2|110973.2|111026.1|110976.1|111021.6|110971.6|16
1733111870000|2024-12-02 03:57:50|111023.9|110973.9|111024.2|110974.2|111024.2|110974.2|111023.9|110973.9|2
1733111880000|2024-12-02 03:58:00|111024.1|110974.1|111018|110968|111028.2|110978.2|111012.9|110962.9|35
1733111890000|2024-12-02 03:58:10|111017.6|110967.6|111017.4|110967.4|111023.8|110973.8|111014|110964|36
1733111900000|2024-12-02 03:58:20|111016.5|110966.5|111022.2|110972.2|111022.4|110972.4|111016.5|110966.5|12
1733111910000|2024-12-02 03:58:30|111021.5|110971.5|111025.6|110975.6|111025.6|110975.6|111021.5|110971.5|5
1733111920000|2024-12-02 03:58:40|111025.5|110975.5|111019.4|110969.4|111027.2|110977.2|111018.5|110968.5|34
1733111930000|2024-12-02 03:58:50|111020.4|110970.4|111024.9|110974.9|111025.4|110975.4|111017.4|110967.4|38
1733111940000|2024-12-02 03:59:00|111024.8|110974.8|111024.8|110974.8|111024.8|110974.8|111022.8|110972.8|8
1733111950000|2024-12-02 03:59:10|111026.2|110976.2|111032.4|110982.4|111033.1|110983.1|111025.8|110975.8|22
1733111960000|2024-12-02 03:59:20|111032.5|110982.5|111032.5|110982.5|111032.5|110982.5|111032.5|110982.5|1
1733111970000|2024-12-02 03:59:30|111033.6|110983.6|111039.1|110989.1|111039.1|110989.1|111033.6|110983.6|11
1733111980000|2024-12-02 03:59:40|111047.5|110997.5|111043.3|110993.3|111057.9|111007.9|111039|110989|40
1733111990000|2024-12-02 03:59:50|111045|110995|111044.1|110994.1|111049.9|110999.9|111042.6|110992.6|23
1733112000000|2024-12-02 04:00:00|111047.5|110997.5|111048|110998|111048|110998|111046.8|110996.8|8
1733112010000|2024-12-02 04:00:10|111049.3|110999.3|111049|110999|111049.4|110999.4|111049|110999|3
1733112020000|2024-12-02 04:00:20|111050.2|111000.2|111059.3|111009.3|111062.1|111012.1|111050.2|111000.2|13
1733112030000|2024-12-02 04:00:30|111059.5|111009.5|111060|111010|111063.2|111013.2|111056.5|111006.5|16
1733112040000|2024-12-02 04:00:40|111058.2|111008.2|111063.9|111013.9|111065.3|111015.3|111058.2|111008.2|9
1733112050000|2024-12-02 04:00:50|111065.8|111015.8|111067.9|111017.9|111070.9|111020.9|111060.6|111010.6|37
1733112060000|2024-12-02 04:01:00|111067.2|111017.2|111075|111025|111076.8|111026.8|111060.9|111010.9|40
1733112070000|2024-12-02 04:01:10|111078.3|111028.3|111081.1|111031.1|111081.6|111031.6|111073.9|111023.9|22
1733112080000|2024-12-02 04:01:20|111081.7|111031.7|111078.2|111028.2|111082.8|111032.8|111076.2|111026.2|18
1733112090000|2024-12-02 04:01:30|111078.1|111028.1|111074.1|111024.1|111079.1|111029.1|111073.4|111023.4|11
1733112100000|2024-12-02 04:01:40|111075.9|111025.9|111068|111018|111078.1|111028.1|111067.8|111017.8|22
1733112110000|2024-12-02 04:01:50|111071.4|111021.4|111068.6|111018.6|111071.4|111021.4|111064.7|111014.7|9
1733112120000|2024-12-02 04:02:00|111069.2|111019.2|111057.5|111007.5|111069.2|111019.2|111050.6|111000.6|41
1733112130000|2024-12-02 04:02:10|111061.5|111011.5|111064.1|111014.1|111068.1|111018.1|111055.4|111005.4|39
1733112140000|2024-12-02 04:02:20|111059.9|111009.9|111060.7|111010.7|111065.1|111015.1|111057.4|111007.4|22
1733112150000|2024-12-02 04:02:30|111058.3|111008.3|111065.1|111015.1|111068.9|111018.9|111054.7|111004.7|33
1733112160000|2024-12-02 04:02:40|111063.7|111013.7|111064|111014|111067.6|111017.6|111060|111010|28
1733112170000|2024-12-02 04:02:50|111063|111013|111070.9|111020.9|111072.7|111022.7|111059.5|111009.5|25
1733112180000|2024-12-02 04:03:00|111070.8|111020.8|111076.9|111026.9|111077.9|111027.9|111068.1|111018.1|22
1733112190000|2024-12-02 04:03:10|111075.5|111025.5|111079.5|111029.5|111079.5|111029.5|111073.2|111023.2|17
1733112200000|2024-12-02 04:03:20|111080.2|111030.2|111080.3|111030.3|111081.9|111031.9|111075.8|111025.8|29
1733112210000|2024-12-02 04:03:30|111078.6|111028.6|111051.2|111001.2|111078.6|111028.6|111018.5|110968.5|31
1733112220000|2024-12-02 04:03:40|111048.8|110998.8|111051.6|111001.6|111051.6|111001.6|111048.8|110998.8|5
1733112230000|2024-12-02 04:03:50|111057.1|111007.1|111055.3|111005.3|111060.3|111010.3|111055.3|111005.3|15
1733112240000|2024-12-02 04:04:00|111058.6|111008.6|111055|111005|111060.2|111010.2|111054.3|111004.3|10
1733112250000|2024-12-02 04:04:10|111054.8|111004.8|111053.1|111003.1|111062.4|111012.4|111053.1|111003.1|13
1733112260000|2024-12-02 04:04:20|111052.4|111002.4|111051.4|111001.4|111052.6|111002.6|111049|110999|12
1733112270000|2024-12-02 04:04:30|111051.5|111001.5|111051.5|111001.5|111052.7|111002.7|111051.5|111001.5|5
1733112280000|2024-12-02 04:04:40|111052.2|111002.2|111058.3|111008.3|111061.3|111011.3|111049|110999|16
1733112290000|2024-12-02 04:04:50|111057.5|111007.5|111057.8|111007.8|111061.8|111011.8|111056.9|111006.9|12
1733112300000|2024-12-02 04:05:00|111061|111011|111055.7|111005.7|111061.4|111011.4|111051.2|111001.2|19
1733112310000|2024-12-02 04:05:10|111053.6|111003.6|111056.9|111006.9|111057.5|111007.5|111052.9|111002.9|16
1733112320000|2024-12-02 04:05:20|111057|111007|111055.6|111005.6|111061|111011|111052.9|111002.9|27
1733112330000|2024-12-02 04:05:30|111057.3|111007.3|111052|111002|111057.7|111007.7|111050.3|111000.3|14
1733112340000|2024-12-02 04:05:40|111052.3|111002.3|111054.4|111004.4|111058.2|111008.2|111051.9|111001.9|15
1733112350000|2024-12-02 04:05:50|111054|111004|111054|111004|111054|111004|111054|111004|1
1733112360000|2024-12-02 04:06:00|111055.1|111005.1|111057.3|111007.3|111063.9|111013.9|111055.1|111005.1|30
1733112370000|2024-12-02 04:06:10|111057.2|111007.2|111053.3|111003.3|111058.9|111008.9|111053.3|111003.3|11
1733112380000|2024-12-02 04:06:20|111050.9|111000.9|111049.1|110999.1|111052.4|111002.4|111047.5|110997.5|16
1733112390000|2024-12-02 04:06:30|111052.5|111002.5|111052|111002|111054.5|111004.5|111050.8|111000.8|18
1733112400000|2024-12-02 04:06:40|111053.1|111003.1|111054.3|111004.3|111055.2|111005.2|111050.7|111000.7|19
1733112410000|2024-12-02 04:06:50|111052.2|111002.2|111053|111003|111055.8|111005.8|111051.2|111001.2|11
1733112420000|2024-12-02 04:07:00|111051.2|111001.2|111054.8|111004.8|111056|111006|111050.7|111000.7|33
1733112430000|2024-12-02 04:07:10|111053.5|111003.5|111054|111004|111056.3|111006.3|111051.7|111001.7|31
1733112440000|2024-12-02 04:07:20|111055.9|111005.9|111056.2|111006.2|111058|111008|111051.2|111001.2|42
1733112450000|2024-12-02 04:07:30|111056.1|111006.1|111053.8|111003.8|111058.9|111008.9|111053.4|111003.4|8
1733112460000|2024-12-02 04:07:40|111053.9|111003.9|111053.4|111003.4|111056.2|111006.2|111051.3|111001.3|33
1733112470000|2024-12-02 04:07:50|111052.2|111002.2|111054.2|111004.2|111055.5|111005.5|111049.6|110999.6|18
1733112480000|2024-12-02 04:08:00|111051.9|111001.9|111053.5|111003.5|111057.6|111007.6|111051.9|111001.9|16
1733112490000|2024-12-02 04:08:10|111053.1|111003.1|111058.9|111008.9|111061.3|111011.3|111053.1|111003.1|13
1733112500000|2024-12-02 04:08:20|111057.9|111007.9|111058.3|111008.3|111060.2|111010.2|111052.1|111002.1|27
1733112510000|2024-12-02 04:08:30|111061.4|111011.4|111056.6|111006.6|111061.7|111011.7|111055.2|111005.2|26
1733112520000|2024-12-02 04:08:40|111056.8|111006.8|111063.3|111013.3|111063.7|111013.7|111054.9|111004.9|24
1733112530000|2024-12-02 04:08:50|111063.4|111013.4|111064.3|111014.3|111067.7|111017.7|111056.6|111006.6|35
1733112540000|2024-12-02 04:09:00|111064.8|111014.8|111068.4|111018.4|111068.6|111018.6|111061.4|111011.4|24
1733112550000|2024-12-02 04:09:10|111069.2|111019.2|111063.5|111013.5|111069.2|111019.2|111061.1|111011.1|16
1733112560000|2024-12-02 04:09:20|111065.2|111015.2|111067.8|111017.8|111069.3|111019.3|111061.3|111011.3|25
1733112570000|2024-12-02 04:09:30|111068.8|111018.8|111050.8|111000.8|111068.8|111018.8|111049.1|110999.1|39
1733112580000|2024-12-02 04:09:40|111050.7|111000.7|111058.8|111008.8|111059.6|111009.6|111049.3|110999.3|34
1733112590000|2024-12-02 04:09:50|111055.9|111005.9|111050.5|111000.5|111055.9|111005.9|111050.3|111000.3|10
1733112600000|2024-12-02 04:10:00|111053.3|111003.3|111055.4|111005.4|111060.6|111010.6|111050.1|111000.1|34
1733112610000|2024-12-02 04:10:10|111055.8|111005.8|111056.9|111006.9|111059.3|111009.3|111054.3|111004.3|20
1733112620000|2024-12-02 04:10:20|111057.8|111007.8|111055.3|111005.3|111058.1|111008.1|111052.1|111002.1|26
1733112630000|2024-12-02 04:10:30|111055.1|111005.1|111056.3|111006.3|111057|111007|111047.9|110997.9|49
1733112640000|2024-12-02 04:10:40|111054.9|111004.9|111052.7|111002.7|111058.7|111008.7|111049.3|110999.3|41
1733112650000|2024-12-02 04:10:50|111051.5|111001.5|111051.8|111001.8|111056|111006|111049.7|110999.7|27
1733112660000|2024-12-02 04:11:00|111051.1|111001.1|111056.2|111006.2|111056.2|111006.2|111049.2|110999.2|31
1733112670000|2024-12-02 04:11:10|111052.9|111002.9|111061.1|111011.1|111061.1|111011.1|111049.9|110999.9|34
1733112680000|2024-12-02 04:11:20|111062.8|111012.8|111060.3|111010.3|111064.7|111014.7|111055.5|111005.5|40
1733112690000|2024-12-02 04:11:30|111061.8|111011.8|111061.6|111011.6|111063.5|111013.5|111055.7|111005.7|46
1733112700000|2024-12-02 04:11:40|111060|111010|111055.8|111005.8|111061.6|111011.6|111053.3|111003.3|51
1733112710000|2024-12-02 04:11:50|111053.2|111003.2|111051.1|111001.1|111060.4|111010.4|111049.6|110999.6|44
1733112720000|2024-12-02 04:12:00|111052.3|111002.3|111051.9|111001.9|111055.4|111005.4|111048.8|110998.8|43
1733112730000|2024-12-02 04:12:10|111049.9|110999.9|111055.7|111005.7|111058.9|111008.9|111047.6|110997.6|18
1733112740000|2024-12-02 04:12:20|111053.5|111003.5|111053.7|111003.7|111059.2|111009.2|111053.5|111003.5|39
1733112750000|2024-12-02 04:12:30|111055.7|111005.7|111055|111005|111059.9|111009.9|111048.9|110998.9|47
1733112760000|2024-12-02 04:12:40|111053.7|111003.7|111052|111002|111055.8|111005.8|111049.8|110999.8|31
1733112770000|2024-12-02 04:12:50|111050.8|111000.8|111056.1|111006.1|111056.8|111006.8|111050.8|111000.8|47
1733112780000|2024-12-02 04:13:00|111055.3|111005.3|111056.3|111006.3|111058.2|111008.2|111054.5|111004.5|7
1733112790000|2024-12-02 04:13:10|111056.6|111006.6|111056.5|111006.5|111059.3|111009.3|111053.7|111003.7|43
1733112800000|2024-12-02 04:13:20|111057.9|111007.9|111056.7|111006.7|111061.3|111011.3|111053.8|111003.8|22
1733112810000|2024-12-02 04:13:30|111056.8|111006.8|111056.6|111006.6|111058.8|111008.8|111053.2|111003.2|20
1733112820000|2024-12-02 04:13:40|111054.2|111004.2|111054.8|111004.8|111056.6|111006.6|111050.3|111000.3|42
1733112830000|2024-12-02 04:13:50|111056.7|111006.7|111055.9|111005.9|111058.8|111008.8|111053.5|111003.5|21
1733112840000|2024-12-02 04:14:00|111058.7|111008.7|111052.3|111002.3|111058.7|111008.7|111051.1|111001.1|32
1733112850000|2024-12-02 04:14:10|111055.7|111005.7|111030.6|110980.6|111055.7|111005.7|111029.1|110979.1|49
1733112860000|2024-12-02 04:14:20|111034.7|110984.7|111026.8|110976.8|111036.5|110986.5|111021.3|110971.3|64
1733112870000|2024-12-02 04:14:30|111025.4|110975.4|111025|110975|111029.7|110979.7|111021.7|110971.7|49
1733112880000|2024-12-02 04:14:40|111023.4|110973.4|111024.9|110974.9|111026.8|110976.8|111017.3|110967.3|43
1733112890000|2024-12-02 04:14:50|111025.8|110975.8|111028.2|110978.2|111033.1|110983.1|111018.8|110968.8|51
1733112900000|2024-12-02 04:15:00|111028|110978|111025.8|110975.8|111030.4|110980.4|111025.2|110975.2|22
1733112910000|2024-12-02 04:15:10|111025.7|110975.7|111020.6|110970.6|111027.3|110977.3|111019.5|110969.5|27
1733112920000|2024-12-02 04:15:20|111020.3|110970.3|111020.4|110970.4|111025.2|110975.2|111015.7|110965.7|49
1733112930000|2024-12-02 04:15:30|111018|110968|111015|110965|111024.4|110974.4|111011|110961|45
1733112940000|2024-12-02 04:15:40|111013.5|110963.5|111014.8|110964.8|111025.1|110975.1|111008.3|110958.3|49
1733112950000|2024-12-02 04:15:50|111015.2|110965.2|111020.5|110970.5|111020.5|110970.5|111013.6|110963.6|33
1733112960000|2024-12-02 04:16:00|111018.7|110968.7|111017.4|110967.4|111018.7|110968.7|111017.4|110967.4|3
1733112970000|2024-12-02 04:16:10|111017.3|110967.3|111023.6|110973.6|111025.6|110975.6|111016.3|110966.3|49
1733112980000|2024-12-02 04:16:20|111024.7|110974.7|111022.4|110972.4|111027.3|110977.3|111021|110971|15
1733112990000|2024-12-02 04:16:30|111023|110973|111024.3|110974.3|111028|110978|111017.4|110967.4|40
1733113000000|2024-12-02 04:16:40|111023.4|110973.4|111018.8|110968.8|111027.1|110977.1|111018.5|110968.5|33
1733113010000|2024-12-02 04:16:50|111020.4|110970.4|111021.7|110971.7|111023.3|110973.3|111016.9|110966.9|41
1733113020000|2024-12-02 04:17:00|111023.4|110973.4|111020.9|110970.9|111030.5|110980.5|111017.3|110967.3|52
1733113030000|2024-12-02 04:17:10|111023.6|110973.6|111027.7|110977.7|111027.7|110977.7|111022.5|110972.5|37
1733113040000|2024-12-02 04:17:20|111024.6|110974.6|111025.7|110975.7|111026.4|110976.4|111023|110973|18
1733113050000|2024-12-02 04:17:30|111025.6|110975.6|111024.4|110974.4|111027.1|110977.1|111021|110971|9
1733113060000|2024-12-02 04:17:40|111024.1|110974.1|111023.7|110973.7|111032.4|110982.4|111019.4|110969.4|39
1733113070000|2024-12-02 04:17:50|111021.1|110971.1|111019.8|110969.8|111025.5|110975.5|111018|110968|38
1733113080000|2024-12-02 04:18:00|111018.8|110968.8|111020.4|110970.4|111024.1|110974.1|111012.5|110962.5|55
1733113090000|2024-12-02 04:18:10|111022.1|110972.1|111025.5|110975.5|111026.4|110976.4|111022.1|110972.1|14
1733113100000|2024-12-02 04:18:20|111025.7|110975.7|111028.4|110978.4|111032.4|110982.4|111025.5|110975.5|15
1733113110000|2024-12-02 04:18:30|111029.5|110979.5|111029.2|110979.2|111030.7|110980.7|111029.2|110979.2|7
1733113120000|2024-12-02 04:18:40|111029.8|110979.8|111025.9|110975.9|111031|110981|111025.6|110975.6|9
1733113130000|2024-12-02 04:18:50|111025.6|110975.6|111024.9|110974.9|111025.6|110975.6|111024.9|110974.9|3
1733113140000|2024-12-02 04:19:00|111026.2|110976.2|111024.4|110974.4|111029|110979|111024.4|110974.4|10
1733113150000|2024-12-02 04:19:10|111024.3|110974.3|111026.5|110976.5|111028.6|110978.6|111023.6|110973.6|10
1733113160000|2024-12-02 04:19:20|111026.4|110976.4|111026.6|110976.6|111026.6|110976.6|111026.4|110976.4|2
1733113170000|2024-12-02 04:19:30|111026.5|110976.5|111024.1|110974.1|111030.1|110980.1|111023.8|110973.8|6
1733113180000|2024-12-02 04:19:40|111025.9|110975.9|111027.1|110977.1|111027.6|110977.6|111021.4|110971.4|20
1733113190000|2024-12-02 04:19:50|111026|110976|111021.6|110971.6|111027.4|110977.4|111018.5|110968.5|25
1733113200000|2024-12-02 04:20:00|111022.4|110972.4|111029|110979|111029|110979|111020.1|110970.1|35
1733113210000|2024-12-02 04:20:10|111026.8|110976.8|111021.8|110971.8|111029.8|110979.8|111020.7|110970.7|34
1733113220000|2024-12-02 04:20:20|111023.2|110973.2|111020.6|110970.6|111028.1|110978.1|111018.5|110968.5|20
1733113230000|2024-12-02 04:20:30|111020.5|110970.5|111023.8|110973.8|111027.5|110977.5|111020.2|110970.2|18
1733113240000|2024-12-02 04:20:40|111025.7|110975.7|111024.9|110974.9|111026.9|110976.9|111022.2|110972.2|31
1733113250000|2024-12-02 04:20:50|111026.3|110976.3|111023|110973|111026.3|110976.3|111020.1|110970.1|24
1733113260000|2024-12-02 04:21:00|111023.1|110973.1|111019.5|110969.5|111024.4|110974.4|111019.5|110969.5|21
1733113270000|2024-12-02 04:21:10|111018.8|110968.8|111015.8|110965.8|111018.8|110968.8|111014.2|110964.2|19
1733113280000|2024-12-02 04:21:20|111014.4|110964.4|111015.4|110965.4|111020.4|110970.4|111011.4|110961.4|42
1733113290000|2024-12-02 04:21:30|111015|110965|111020.2|110970.2|111025.1|110975.1|111008.2|110958.2|37
1733113300000|2024-12-02 04:21:40|111021.2|110971.2|111025.9|110975.9|111025.9|110975.9|111019.6|110969.6|24
1733113310000|2024-12-02 04:21:50|111027.3|110977.3|111022.9|110972.9|111029.6|110979.6|111021.8|110971.8|25
1733113320000|2024-12-02 04:22:00|111025.5|110975.5|111022|110972|111028.6|110978.6|111021.4|110971.4|25
1733113330000|2024-12-02 04:22:10|111022.3|110972.3|111022.6|110972.6|111026.6|110976.6|111020.8|110970.8|24
1733113340000|2024-12-02 04:22:20|111022.7|110972.7|111028|110978|111031.1|110981.1|111022.7|110972.7|28
1733113350000|2024-12-02 04:22:30|111028.1|110978.1|111018.5|110968.5|111028.1|110978.1|111011.8|110961.8|35
1733113360000|2024-12-02 04:22:40|111013.5|110963.5|111013.4|110963.4|111019.6|110969.6|111012.9|110962.9|30
1733113370000|2024-12-02 04:22:50|111013.3|110963.3|111010.7|110960.7|111014|110964|111005.8|110955.8|22
1733113380000|2024-12-02 04:23:00|111009.3|110959.3|111007.5|110957.5|111009.3|110959.3|111006.8|110956.8|7
1733113390000|2024-12-02 04:23:10|111007.3|110957.3|111009.1|110959.1|111009.1|110959.1|111007.3|110957.3|8
1733113400000|2024-12-02 04:23:20|111009|110959|111008|110958|111009|110959|111007.9|110957.9|4
1733113410000|2024-12-02 04:23:30|111009|110959|110986.4|110936.4|111009|110959|110981.2|110931.2|20
1733113420000|2024-12-02 04:23:40|110988.1|110938.1|110990.8|110940.8|110993.8|110943.8|110980.1|110930.1|25
1733113430000|2024-12-02 04:23:50|110984.6|110934.6|110982.8|110932.8|110985.6|110935.6|110982.8|110932.8|4
1733113440000|2024-12-02 04:24:00|110985|110935|110985.6|110935.6|110985.6|110935.6|110979.9|110929.9|6
1733113450000|2024-12-02 04:24:10|110985.2|110935.2|110982.8|110932.8|110989.3|110939.3|110981.4|110931.4|13
1733113460000|2024-12-02 04:24:20|110984.3|110934.3|110982.5|110932.5|110984.3|110934.3|110982.4|110932.4|5
1733113470000|2024-12-02 04:24:30|110980.9|110930.9|111000.9|110950.9|111000.9|110950.9|110978|110928|17
1733113490000|2024-12-02 04:24:50|111000.1|110950.1|110972.8|110922.8|111000.9|110950.9|110972.8|110922.8|19
1733113500000|2024-12-02 04:25:00|110973|110923|110955.6|110905.6|110976.7|110926.7|110953.7|110903.7|43
1733113510000|2024-12-02 04:25:10|110955|110905|110953|110903|110960.6|110910.6|110953|110903|22
1733113520000|2024-12-02 04:25:20|110952.2|110902.2|110945.2|110895.2|110955.6|110905.6|110944|110894|10
1733113530000|2024-12-02 04:25:30|110945.3|110895.3|110952.4|110902.4|110956|110906|110942.7|110892.7|20
1733113540000|2024-12-02 04:25:40|110950.7|110900.7|110939.4|110889.4|110950.7|110900.7|110938.6|110888.6|22
1733113550000|2024-12-02 04:25:50|110937.5|110887.5|110940.8|110890.8|110944.5|110894.5|110937.5|110887.5|7
1733113560000|2024-12-02 04:26:00|110939.1|110889.1|110943.7|110893.7|110947.4|110897.4|110936.5|110886.5|25
1733113570000|2024-12-02 04:26:10|110942.9|110892.9|110932.2|110882.2|110946.4|110896.4|110932.2|110882.2|22
1733113580000|2024-12-02 04:26:20|110930.6|110880.6|110929.8|110879.8|110932.2|110882.2|110924.1|110874.1|34
1733113590000|2024-12-02 04:26:30|110927|110877|110925.3|110875.3|110928.7|110878.7|110923.6|110873.6|31
1733113600000|2024-12-02 04:26:40|110923.9|110873.9|110925.9|110875.9|110928.5|110878.5|110922.7|110872.7|14
1733113610000|2024-12-02 04:26:50|110924.3|110874.3|110925.5|110875.5|110929.4|110879.4|110922.1|110872.1|27
1733113620000|2024-12-02 04:27:00|110928.3|110878.3|110924.5|110874.5|110931.9|110881.9|110924.5|110874.5|39
1733113630000|2024-12-02 04:27:10|110925.3|110875.3|110924.6|110874.6|110926.8|110876.8|110922.7|110872.7|17
1733113640000|2024-12-02 04:27:20|110927.5|110877.5|110928.6|110878.6|110935.2|110885.2|110925.5|110875.5|26
1733113650000|2024-12-02 04:27:30|110929.4|110879.4|110925|110875|110931.1|110881.1|110922.7|110872.7|25
1733113660000|2024-12-02 04:27:40|110923.2|110873.2|110918.8|110868.8|110925|110875|110917.3|110867.3|15
1733113670000|2024-12-02 04:27:50|110918|110868|110924.3|110874.3|110926.4|110876.4|110917.9|110867.9|20
1733113680000|2024-12-02 04:28:00|110922.2|110872.2|110921.3|110871.3|110923.3|110873.3|110919.9|110869.9|14
1733113690000|2024-12-02 04:28:10|110921.2|110871.2|110925.3|110875.3|110934.2|110884.2|110921.2|110871.2|19
1733113700000|2024-12-02 04:28:20|110924.7|110874.7|110931.9|110881.9|110938.1|110888.1|110924.5|110874.5|16
1733113710000|2024-12-02 04:28:30|110931|110881|110919.5|110869.5|110931|110881|110919.5|110869.5|9
1733113720000|2024-12-02 04:28:40|110918.1|110868.1|110922.9|110872.9|110924.8|110874.8|110918.1|110868.1|6
1733113730000|2024-12-02 04:28:50|110923|110873|110928.9|110878.9|110931.9|110881.9|110921.9|110871.9|9
1733113740000|2024-12-02 04:29:00|110929.1|110879.1|110929.2|110879.2|110944.6|110894.6|110926.9|110876.9|21
1733113750000|2024-12-02 04:29:10|110926.8|110876.8|110925.1|110875.1|110932.6|110882.6|110925.1|110875.1|16
1733113760000|2024-12-02 04:29:20|110925.9|110875.9|110930.5|110880.5|110932.5|110882.5|110925.9|110875.9|24
1733113770000|2024-12-02 04:29:30|110932.2|110882.2|110932|110882|110933.6|110883.6|110928.7|110878.7|31
1733113780000|2024-12-02 04:29:40|110929.4|110879.4|110931.3|110881.3|110937.4|110887.4|110927|110877|32
1733113790000|2024-12-02 04:29:50|110931.6|110881.6|110930.2|110880.2|110938.5|110888.5|110928.3|110878.3|15
1733113800000|2024-12-02 04:30:00|110928.5|110878.5|110927.4|110877.4|110931.3|110881.3|110926.9|110876.9|17
1733113810000|2024-12-02 04:30:10|110929.6|110879.6|110919.5|110869.5|110938.7|110888.7|110918.8|110868.8|33
1733113820000|2024-12-02 04:30:20|110921.2|110871.2|110930.9|110880.9|110933.7|110883.7|110921.2|110871.2|15
1733113830000|2024-12-02 04:30:30|110933.7|110883.7|110931.1|110881.1|110934.2|110884.2|110931.1|110881.1|13
1733113840000|2024-12-02 04:30:40|110931|110881|110930.2|110880.2|110934.1|110884.1|110927.1|110877.1|21
1733113850000|2024-12-02 04:30:50|110931.7|110881.7|110923.8|110873.8|110931.7|110881.7|110923.8|110873.8|9
1733113860000|2024-12-02 04:31:00|110925.5|110875.5|110923.7|110873.7|110926.2|110876.2|110923.6|110873.6|11
1733113870000|2024-12-02 04:31:10|110923.2|110873.2|110920.4|110870.4|110924.6|110874.6|110920.4|110870.4|8
1733113880000|2024-12-02 04:31:20|110919|110869|110920|110870|110920|110870|110919|110869|4
1733113890000|2024-12-02 04:31:30|110919.9|110869.9|110920.3|110870.3|110920.3|110870.3|110919.9|110869.9|4
1733113900000|2024-12-02 04:31:40|110919.5|110869.5|110922.7|110872.7|110928.7|110878.7|110917.1|110867.1|17
1733113910000|2024-12-02 04:31:50|110922.9|110872.9|110922.9|110872.9|110922.9|110872.9|110922.9|110872.9|1
1733113930000|2024-12-02 04:32:10|110922.8|110872.8|110922.1|110872.1|110929.2|110879.2|110922.1|110872.1|8
1733113940000|2024-12-02 04:32:20|110921.5|110871.5|110919.7|110869.7|110929.9|110879.9|110919.7|110869.7|21
1733113950000|2024-12-02 04:32:30|110918.8|110868.8|110922.5|110872.5|110923.7|110873.7|110918.7|110868.7|7
1733113960000|2024-12-02 04:32:40|110923.8|110873.8|110925.7|110875.7|110928.9|110878.9|110922.7|110872.7|15
1733113970000|2024-12-02 04:32:50|110925.4|110875.4|110925.4|110875.4|110925.4|110875.4|110925.4|110875.4|1
1733113980000|2024-12-02 04:33:00|110926.2|110876.2|110927.2|110877.2|110927.2|110877.2|110925.6|110875.6|4
1733113990000|2024-12-02 04:33:10|110925.2|110875.2|110919.4|110869.4|110925.2|110875.2|110919.4|110869.4|8
1733114000000|2024-12-02 04:33:20|110922.1|110872.1|110921|110871|110926.6|110876.6|110920.9|110870.9|9
1733114010000|2024-12-02 04:33:30|110920.8|110870.8|110925|110875|110927.2|110877.2|110920.4|110870.4|15
1733114020000|2024-12-02 04:33:40|110923|110873|110920.1|110870.1|110926.6|110876.6|110918|110868|11
1733114030000|2024-12-02 04:33:50|110919.9|110869.9|110920.5|110870.5|110925.2|110875.2|110919.4|110869.4|13
1733114040000|2024-12-02 04:34:00|110919.5|110869.5|110926.6|110876.6|110926.6|110876.6|110919.5|110869.5|10
1733114050000|2024-12-02 04:34:10|110926.9|110876.9|110926.3|110876.3|110929.9|110879.9|110924.8|110874.8|11
1733114060000|2024-12-02 04:34:20|110925.6|110875.6|110918.8|110868.8|110926.9|110876.9|110918.8|110868.8|4
1733114070000|2024-12-02 04:34:30|110915.8|110865.8|110924.8|110874.8|110925.4|110875.4|110915.8|110865.8|11
1733114080000|2024-12-02 04:34:40|110924.9|110874.9|110931.4|110881.4|110932.2|110882.2|110923.3|110873.3|12
1733114090000|2024-12-02 04:34:50|110930.8|110880.8|110923.5|110873.5|110932|110882|110922.4|110872.4|34
1733114100000|2024-12-02 04:35:00|110927.1|110877.1|110922.3|110872.3|110927.1|110877.1|110922.1|110872.1|7
1733114110000|2024-12-02 04:35:10|110921.7|110871.7|110924.8|110874.8|110927.3|110877.3|110921.2|110871.2|16
1733114120000|2024-12-02 04:35:20|110924.3|110874.3|110925|110875|110929.9|110879.9|110923.6|110873.6|17
1733114130000|2024-12-02 04:35:30|110924.9|110874.9|110923.7|110873.7|110929.1|110879.1|110922.7|110872.7|14
1733114140000|2024-12-02 04:35:40|110923.5|110873.5|110925.4|110875.4|110925.5|110875.5|110923.5|110873.5|7
1733114150000|2024-12-02 04:35:50|110925.3|110875.3|110928.1|110878.1|110929.3|110879.3|110924.3|110874.3|11
1733114160000|2024-12-02 04:36:00|110928.7|110878.7|110926.9|110876.9|110928.7|110878.7|110925.1|110875.1|10
1733114170000|2024-12-02 04:36:10|110925.1|110875.1|110929.1|110879.1|110931.2|110881.2|110925.1|110875.1|20
1733114180000|2024-12-02 04:36:20|110926.7|110876.7|110927.3|110877.3|110927.4|110877.4|110926.7|110876.7|3
1733114190000|2024-12-02 04:36:30|110928.5|110878.5|110927.6|110877.6|110930.9|110880.9|110925.5|110875.5|15
1733114200000|2024-12-02 04:36:40|110925.1|110875.1|110930.2|110880.2|110933|110883|110925.1|110875.1|35
1733114210000|2024-12-02 04:36:50|110929.3|110879.3|110926.5|110876.5|110929.3|110879.3|110926.5|110876.5|4
1733114220000|2024-12-02 04:37:00|110927|110877|110928.9|110878.9|110934|110884|110926.8|110876.8|16
1733114230000|2024-12-02 04:37:10|110928.5|110878.5|110940.6|110890.6|110942.2|110892.2|110927.8|110877.8|18
1733114240000|2024-12-02 04:37:20|110940.2|110890.2|110943.9|110893.9|110945.6|110895.6|110938|110888|22
1733114250000|2024-12-02 04:37:30|110945.9|110895.9|110948.3|110898.3|110948.3|110898.3|110945.9|110895.9|6
1733114260000|2024-12-02 04:37:40|110948.2|110898.2|110961.9|110911.9|110961.9|110911.9|110948.2|110898.2|9
1733114270000|2024-12-02 04:37:50|110960.5|110910.5|110958.7|110908.7|110960.5|110910.5|110957.7|110907.7|5
1733114280000|2024-12-02 04:38:00|110961.2|110911.2|110959.9|110909.9|110965|110915|110959.4|110909.4|15
1733114290000|2024-12-02 04:38:10|110959|110909|110956.6|110906.6|110960.9|110910.9|110956.6|110906.6|12
1733114300000|2024-12-02 04:38:20|110957.4|110907.4|110957.4|110907.4|110957.7|110907.7|110957.4|110907.4|4
1733114310000|2024-12-02 04:38:30|110957.8|110907.8|110958.3|110908.3|110964.8|110914.8|110957.8|110907.8|12
1733114320000|2024-12-02 04:38:40|110959.7|110909.7|110959.8|110909.8|110961.6|110911.6|110959.7|110909.7|3
1733114330000|2024-12-02 04:38:50|110957|110907|110958.3|110908.3|110960.4|110910.4|110957|110907|9
1733114340000|2024-12-02 04:39:00|110958.1|110908.1|110956.5|110906.5|110962.4|110912.4|110956.5|110906.5|14
1733114350000|2024-12-02 04:39:10|110957.8|110907.8|110977.9|110927.9|110980.2|110930.2|110956.9|110906.9|45
1733114360000|2024-12-02 04:39:20|110973.2|110923.2|110971.9|110921.9|110981.5|110931.5|110968.6|110918.6|45
1733114370000|2024-12-02 04:39:30|110972.6|110922.6|110976.3|110926.3|110977.2|110927.2|110972.6|110922.6|17
1733114380000|2024-12-02 04:39:40|110976.8|110926.8|110977.4|110927.4|110977.5|110927.5|110976.8|110926.8|4
1733114390000|2024-12-02 04:39:50|110976|110926|110977.8|110927.8|110979.4|110929.4|110976|110926|4
1733114400000|2024-12-02 04:40:00|110979.5|110929.5|110987.9|110937.9|110990.8|110940.8|110979.5|110929.5|24
1733114410000|2024-12-02 04:40:10|110988.5|110938.5|110979|110929|110988.5|110938.5|110974.5|110924.5|17
1733114420000|2024-12-02 04:40:20|110976.6|110926.6|110978.2|110928.2|110981.2|110931.2|110973|110923|35
1733114430000|2024-12-02 04:40:30|110973.8|110923.8|110974.2|110924.2|110978.6|110928.6|110970.5|110920.5|30
1733114440000|2024-12-02 04:40:40|110974.4|110924.4|110970.7|110920.7|110974.4|110924.4|110969.4|110919.4|19
1733114450000|2024-12-02 04:40:50|110966.8|110916.8|110971.5|110921.5|110978.1|110928.1|110966.8|110916.8|35
1733114460000|2024-12-02 04:41:00|110969.7|110919.7|110969.1|110919.1|110973.8|110923.8|110960.6|110910.6|30
1733114470000|2024-12-02 04:41:10|110968.5|110918.5|110975.3|110925.3|110976|110926|110964.7|110914.7|36
1733114480000|2024-12-02 04:41:20|110973.9|110923.9|110967.8|110917.8|110977.9|110927.9|110964.4|110914.4|45
1733114490000|2024-12-02 04:41:30|110969.2|110919.2|110966.9|110916.9|110972.9|110922.9|110965.9|110915.9|46
1733114500000|2024-12-02 04:41:40|110972.2|110922.2|110973.7|110923.7|110977.5|110927.5|110965.7|110915.7|50
1733114510000|2024-12-02 04:41:50|110976.5|110926.5|110978.7|110928.7|110980.8|110930.8|110971.6|110921.6|45
1733114520000|2024-12-02 04:42:00|110974.6|110924.6|110973.7|110923.7|110979|110929|110970.8|110920.8|37
1733114530000|2024-12-02 04:42:10|110973.5|110923.5|110976.3|110926.3|110979.3|110929.3|110969.2|110919.2|46
1733114540000|2024-12-02 04:42:20|110977|110927|110977.8|110927.8|110981|110931|110974.6|110924.6|28
1733114550000|2024-12-02 04:42:30|110976.4|110926.4|110984.2|110934.2|110987.4|110937.4|110976.4|110926.4|36
1733114560000|2024-12-02 04:42:40|110984.4|110934.4|110980.1|110930.1|110993.4|110943.4|110980.1|110930.1|26
1733114570000|2024-12-02 04:42:50|110977.8|110927.8|110980.6|110930.6|110984|110934|110977.8|110927.8|15
1733114580000|2024-12-02 04:43:00|110979.1|110929.1|110980.3|110930.3|110988.2|110938.2|110977.6|110927.6|27
1733114590000|2024-12-02 04:43:10|110979.9|110929.9|110983.7|110933.7|110989.3|110939.3|110979.6|110929.6|22
1733114600000|2024-12-02 04:43:20|110984.3|110934.3|110986.9|110936.9|110986.9|110936.9|110982.8|110932.8|7
1733114610000|2024-12-02 04:43:30|110986.2|110936.2|110986.2|110936.2|110986.3|110936.3|110986.2|110936.2|3
1733114620000|2024-12-02 04:43:40|110985.9|110935.9|110982.3|110932.3|110986.3|110936.3|110981.9|110931.9|16
1733114630000|2024-12-02 04:43:50|110982.5|110932.5|110982.8|110932.8|110982.9|110932.9|110981.4|110931.4|6
1733114640000|2024-12-02 04:44:00|110982.9|110932.9|110985.5|110935.5|110988.3|110938.3|110980.8|110930.8|20
1733114650000|2024-12-02 04:44:10|110982.1|110932.1|110982|110932|110985.5|110935.5|110982|110932|7
1733114660000|2024-12-02 04:44:20|110981.9|110931.9|110986.2|110936.2|110988.8|110938.8|110980.1|110930.1|19
1733114670000|2024-12-02 04:44:30|110986.1|110936.1|111003.9|110953.9|111008.6|110958.6|110986.1|110936.1|31
1733114680000|2024-12-02 04:44:40|111003.2|110953.2|111000.5|110950.5|111004.5|110954.5|111000.5|110950.5|6
1733114690000|2024-12-02 04:44:50|111000.6|110950.6|111001|110951|111001|110951|110998|110948|11
1733114700000|2024-12-02 04:45:00|111001.2|110951.2|111001.1|110951.1|111006.3|110956.3|110999.6|110949.6|10
1733114710000|2024-12-02 04:45:10|111004.9|110954.9|110996|110946|111006.5|110956.5|110994.7|110944.7|22
1733114720000|2024-12-02 04:45:20|110996.6|110946.6|110996.6|110946.6|110996.6|110946.6|110996.6|110946.6|1
1733114730000|2024-12-02 04:45:30|110996.3|110946.3|110999.2|110949.2|111002.1|110952.1|110992.4|110942.4|38
1733114740000|2024-12-02 04:45:40|110998.3|110948.3|110996.9|110946.9|111000|110950|110988.4|110938.4|31
1733114750000|2024-12-02 04:45:50|110995.2|110945.2|110996.5|110946.5|111003.1|110953.1|110991|110941|28
1733114760000|2024-12-02 04:46:00|110996.3|110946.3|110995.8|110945.8|111005|110955|110992.2|110942.2|23
1733114770000|2024-12-02 04:46:10|110994|110944|110996.9|110946.9|111002.3|110952.3|110991|110941|24
1733114780000|2024-12-02 04:46:20|110998|110948|110998.6|110948.6|111000.3|110950.3|110987.4|110937.4|30
1733114790000|2024-12-02 04:46:30|110996.6|110946.6|111001.1|110951.1|111004.8|110954.8|110995.2|110945.2|16
1733114800000|2024-12-02 04:46:40|111001|110951|111001.6|110951.6|111001.6|110951.6|111001|110951|4
1733114810000|2024-12-02 04:46:50|111000.9|110950.9|110995.4|110945.4|111006.7|110956.7|110995.4|110945.4|20
1733114820000|2024-12-02 04:47:00|110995.6|110945.6|110997.5|110947.5|111001.9|110951.9|110993.4|110943.4|12
1733114840000|2024-12-02 04:47:20|110995.7|110945.7|110999.7|110949.7|111008.8|110958.8|110995.7|110945.7|26
1733114850000|2024-12-02 04:47:30|110999.8|110949.8|111000.7|110950.7|111007.7|110957.7|110999.1|110949.1|17
1733114860000|2024-12-02 04:47:40|111001.4|110951.4|111015.5|110965.5|111015.5|110965.5|111001.4|110951.4|12
1733114870000|2024-12-02 04:47:50|111013.1|110963.1|111015.3|110965.3|111018.9|110968.9|111011.5|110961.5|25
1733114880000|2024-12-02 04:48:00|111015.4|110965.4|111019.9|110969.9|111021.9|110971.9|111015.3|110965.3|16
1733114890000|2024-12-02 04:48:10|111018.3|110968.3|111017.3|110967.3|111019|110969|111016.4|110966.4|11
1733114900000|2024-12-02 04:48:20|111019.1|110969.1|111016.9|110966.9|111020|110970|111015.6|110965.6|11
1733114910000|2024-12-02 04:48:30|111016.7|110966.7|111013.8|110963.8|111017.7|110967.7|111013.5|110963.5|10
1733114920000|2024-12-02 04:48:40|111012.6|110962.6|111005.3|110955.3|111015.8|110965.8|110999.6|110949.6|46
1733114930000|2024-12-02 04:48:50|111003.2|110953.2|111008.1|110958.1|111008.1|110958.1|111002.1|110952.1|35
1733114940000|2024-12-02 04:49:00|111008.4|110958.4|111006.3|110956.3|111008.9|110958.9|111004|110954|20
1733114950000|2024-12-02 04:49:10|111007.6|110957.6|111016.9|110966.9|111018|110968|111005.6|110955.6|20
1733114960000|2024-12-02 04:49:20|111015.5|110965.5|111016.1|110966.1|111017.1|110967.1|111013.6|110963.6|13
1733114970000|2024-12-02 04:49:30|111016.2|110966.2|111015.6|110965.6|111016.2|110966.2|111015.4|110965.4|4
1733114980000|2024-12-02 04:49:40|111017.4|110967.4|111013.4|110963.4|111018.1|110968.1|111013.4|110963.4|11
1733114990000|2024-12-02 04:49:50|111014.4|110964.4|111025.1|110975.1|111030.3|110980.3|111014.1|110964.1|18
1733115000000|2024-12-02 04:50:00|111026.6|110976.6|111037.9|110987.9|111038.6|110988.6|111024.8|110974.8|14
1733115010000|2024-12-02 04:50:10|111036.4|110986.4|111040.5|110990.5|111047.1|110997.1|111031.7|110981.7|36
1733115020000|2024-12-02 04:50:20|111041.9|110991.9|111053.4|111003.4|111053.4|111003.4|111041.9|110991.9|38
1733115030000|2024-12-02 04:50:30|111053.6|111003.6|111048.4|110998.4|111057.6|111007.6|111048.4|110998.4|32
1733115040000|2024-12-02 04:50:40|111049.1|110999.1|111048|110998|111053.3|111003.3|111044.9|110994.9|29
1733115050000|2024-12-02 04:50:50|111047.3|110997.3|111046.4|110996.4|111049|110999|111040.8|110990.8|28
1733115060000|2024-12-02 04:51:00|111044.7|110994.7|111047.3|110997.3|111048|110998|111044.7|110994.7|12
1733115070000|2024-12-02 04:51:10|111049.2|110999.2|111042.9|110992.9|111049.2|110999.2|111039.6|110989.6|17
1733115080000|2024-12-02 04:51:20|111045.3|110995.3|111052.9|111002.9|111057.5|111007.5|111043.5|110993.5|33
1733115090000|2024-12-02 04:51:30|111053.5|111003.5|111046.1|110996.1|111053.5|111003.5|111039.6|110989.6|22
1733115100000|2024-12-02 04:51:40|111044.8|110994.8|111045.1|110995.1|111046.4|110996.4|111037.3|110987.3|22
1733115110000|2024-12-02 04:51:50|111045.5|110995.5|111044.6|110994.6|111046.1|110996.1|111041.6|110991.6|28
1733115120000|2024-12-02 04:52:00|111044.7|110994.7|111048.1|110998.1|111048.5|110998.5|111041.6|110991.6|25
1733115130000|2024-12-02 04:52:10|111045.5|110995.5|111045.3|110995.3|111049.2|110999.2|111037.4|110987.4|37
1733115140000|2024-12-02 04:52:20|111043.3|110993.3|111036|110986|111047.3|110997.3|111034.5|110984.5|46
1733115150000|2024-12-02 04:52:30|111037.6|110987.6|111045.5|110995.5|111045.5|110995.5|111033.7|110983.7|45
1733115160000|2024-12-02 04:52:40|111044|110994|111045.5|110995.5|111045.6|110995.6|111041.2|110991.2|31
1733115170000|2024-12-02 04:52:50|111042.9|110992.9|111047.1|110997.1|111047.1|110997.1|111038|110988|42
1733115180000|2024-12-02 04:53:00|111046.9|110996.9|111053.8|111003.8|111053.8|111003.8|111042.9|110992.9|26
1733115190000|2024-12-02 04:53:10|111048.3|110998.3|111046.3|110996.3|111052.7|111002.7|111044.2|110994.2|37
1733115200000|2024-12-02 04:53:20|111045.6|110995.6|111043.9|110993.9|111047.6|110997.6|111041.7|110991.7|13
1733115210000|2024-12-02 04:53:30|111045.9|110995.9|111046.5|110996.5|111052.7|111002.7|111043.2|110993.2|30
1733115220000|2024-12-02 04:53:40|111046|110996|111060|111010|111060.4|111010.4|111044.7|110994.7|40
1733115230000|2024-12-02 04:53:50|111060.2|111010.2|111050.4|111000.4|111060.2|111010.2|111048.3|110998.3|47
1733115240000|2024-12-02 04:54:00|111049.7|110999.7|111054.6|111004.6|111060.4|111010.4|111047.6|110997.6|59
1733115250000|2024-12-02 04:54:10|111052.7|111002.7|111057.8|111007.8|111060.1|111010.1|111049.3|110999.3|57
1733115260000|2024-12-02 04:54:20|111056.8|111006.8|111051.6|111001.6|111060.7|111010.7|111047.3|110997.3|46
1733115270000|2024-12-02 04:54:30|111052.4|111002.4|111049.4|110999.4|111056.1|111006.1|111046.9|110996.9|40
1733115280000|2024-12-02 04:54:40|111049.6|110999.6|111049.9|110999.9|111055.8|111005.8|111048.6|110998.6|35
1733115290000|2024-12-02 04:54:50|111051|111001|111046.6|110996.6|111053.4|111003.4|111044.1|110994.1|29
1733115300000|2024-12-02 04:55:00|111047.4|110997.4|111046.4|110996.4|111049.7|110999.7|111043.9|110993.9|25
1733115310000|2024-12-02 04:55:10|111044|110994|111046.9|110996.9|111048.7|110998.7|111042.8|110992.8|23
1733115320000|2024-12-02 04:55:20|111047.6|110997.6|111055.9|111005.9|111058.8|111008.8|111046.2|110996.2|30
1733115330000|2024-12-02 04:55:30|111057.3|111007.3|111050.3|111000.3|111057.3|111007.3|111050.3|111000.3|11
1733115340000|2024-12-02 04:55:40|111047.6|110997.6|111053|111003|111058.1|111008.1|111044.9|110994.9|46
1733115350000|2024-12-02 04:55:50|111050.2|111000.2|111053.6|111003.6|111056.8|111006.8|111047.7|110997.7|28
1733115360000|2024-12-02 04:56:00|111052.4|111002.4|111051.5|111001.5|111053.3|111003.3|111051.5|111001.5|5
1733115370000|2024-12-02 04:56:10|111053.7|111003.7|111053.2|111003.2|111060.5|111010.5|111049.7|110999.7|35
1733115380000|2024-12-02 04:56:20|111052.1|111002.1|111047.9|110997.9|111053.5|111003.5|111045.9|110995.9|25
1733115390000|2024-12-02 04:56:30|111048.1|110998.1|111050|111000|111052.7|111002.7|111048.1|110998.1|10
1733115400000|2024-12-02 04:56:40|111049.3|110999.3|111045.5|110995.5|111050.6|111000.6|111044.5|110994.5|39
1733115410000|2024-12-02 04:56:50|111048.3|110998.3|111045.3|110995.3|111048.3|110998.3|111043.7|110993.7|14
1733115420000|2024-12-02 04:57:00|111048.5|110998.5|111047.6|110997.6|111050.9|111000.9|111045.1|110995.1|17
1733115430000|2024-12-02 04:57:10|111045.3|110995.3|111046.3|110996.3|111050.9|111000.9|111041|110991|44
1733115440000|2024-12-02 04:57:20|111045.8|110995.8|111045.3|110995.3|111049.9|110999.9|111042|110992|41
1733115450000|2024-12-02 04:57:30|111047.6|110997.6|111048.9|110998.9|111051.2|111001.2|111045|110995|46
1733115460000|2024-12-02 04:57:40|111047.4|110997.4|111046.6|110996.6|111050.2|111000.2|111045|110995|24
1733115470000|2024-12-02 04:57:50|111041.8|110991.8|111044.9|110994.9|111050.6|111000.6|111036.5|110986.5|44
1733115480000|2024-12-02 04:58:00|111046.8|110996.8|111034.7|110984.7|111049.5|110999.5|111033.5|110983.5|45
1733115490000|2024-12-02 04:58:10|111034.8|110984.8|111014.7|110964.7|111035.5|110985.5|111014.7|110964.7|25
1733115500000|2024-12-02 04:58:20|111014|110964|111011.9|110961.9|111015.2|110965.2|111011.9|110961.9|6
1733115510000|2024-12-02 04:58:30|111011.8|110961.8|111017|110967|111021.4|110971.4|111005.3|110955.3|36
1733115520000|2024-12-02 04:58:40|111014.8|110964.8|111012.4|110962.4|111015.3|110965.3|111010.5|110960.5|19
1733115530000|2024-12-02 04:58:50|111009.1|110959.1|111012|110962|111013.9|110963.9|111006.9|110956.9|28
1733115540000|2024-12-02 04:59:00|111015.3|110965.3|111020.4|110970.4|111021.1|110971.1|111011.4|110961.4|22
1733115550000|2024-12-02 04:59:10|111016.7|110966.7|111014.2|110964.2|111020.7|110970.7|111011.8|110961.8|14
1733115560000|2024-12-02 04:59:20|111014|110964|111008|110958|111017.5|110967.5|111008|110958|21
1733115570000|2024-12-02 04:59:30|111007.7|110957.7|111015.6|110965.6|111017.8|110967.8|111006.1|110956.1|31
1733115580000|2024-12-02 04:59:40|111013.6|110963.6|111016.7|110966.7|111016.8|110966.8|111008.9|110958.9|36
1733115590000|2024-12-02 04:59:50|111016|110966|111016.1|110966.1|111018.7|110968.7|111013.2|110963.2|18
1733115600000|2024-12-02 05:00:00|111018.2|110968.2|111012.1|110962.1|111019.7|110969.7|111005.4|110955.4|17
1733115610000|2024-12-02 05:00:10|111009.7|110959.7|111007.4|110957.4|111013.5|110963.5|111000.7|110950.7|36
1733115620000|2024-12-02 05:00:20|111008.2|110958.2|111004.7|110954.7|111009.3|110959.3|111004.2|110954.2|20
1733115630000|2024-12-02 05:00:30|111005.3|110955.3|111000.3|110950.3|111008.1|110958.1|110996.6|110946.6|18
1733115640000|2024-12-02 05:00:40|110999.1|110949.1|110996.9|110946.9|111002|110952|110995.6|110945.6|9
1733115650000|2024-12-02 05:00:50|110999.4|110949.4|110996.6|110946.6|111000.9|110950.9|110994.5|110944.5|10
1733115660000|2024-12-02 05:01:00|110994.3|110944.3|111004.1|110954.1|111008.6|110958.6|110994.3|110944.3|47
1733115670000|2024-12-02 05:01:10|111002.1|110952.1|111007.7|110957.7|111012.5|110962.5|111001|110951|25
1733115680000|2024-12-02 05:01:20|111008.4|110958.4|111009.4|110959.4|111010.5|110960.5|111008.4|110958.4|8
1733115690000|2024-12-02 05:01:30|111009.2|110959.2|111009.8|110959.8|111009.8|110959.8|111009.2|110959.2|3
1733115700000|2024-12-02 05:01:40|111012|110962|111013.8|110963.8|111017|110967|111006.7|110956.7|35
1733115710000|2024-12-02 05:01:50|111015|110965|111020.7|110970.7|111029.4|110979.4|111015|110965|38
1733115720000|2024-12-02 05:02:00|111021.1|110971.1|111033.6|110983.6|111035.4|110985.4|111019.1|110969.1|13
1733115730000|2024-12-02 05:02:10|111030.3|110980.3|111028.8|110978.8|111030.3|110980.3|111026.1|110976.1|9
1733115740000|2024-12-02 05:02:20|111027.8|110977.8|111015.3|110965.3|111027.8|110977.8|111012.2|110962.2|25
1733115750000|2024-12-02 05:02:30|111015.4|110965.4|111013.5|110963.5|111018.5|110968.5|111012.1|110962.1|19
1733115760000|2024-12-02 05:02:40|111013.4|110963.4|111009.6|110959.6|111015.4|110965.4|111009.6|110959.6|18
1733115770000|2024-12-02 05:02:50|111009.3|110959.3|111008.1|110958.1|111010.3|110960.3|111005.9|110955.9|15
1733115780000|2024-12-02 05:03:00|111008.2|110958.2|110998|110948|111009.2|110959.2|110983.5|110933.5|15
1733115790000|2024-12-02 05:03:10|110998.2|110948.2|110998.5|110948.5|110998.5|110948.5|110996.6|110946.6|3
1733115800000|2024-12-02 05:03:20|110997.8|110947.8|110998.3|110948.3|111000.2|110950.2|110996.7|110946.7|9
1733115810000|2024-12-02 05:03:30|111001.6|110951.6|111004.7|110954.7|111004.7|110954.7|110998.8|110948.8|15
1733115820000|2024-12-02 05:03:40|111004.9|110954.9|111011.6|110961.6|111016.7|110966.7|111004.9|110954.9|28
1733115830000|2024-12-02 05:03:50|111008.1|110958.1|111000.1|110950.1|111012.5|110962.5|110994.6|110944.6|32
1733115840000|2024-12-02 05:04:00|110999.3|110949.3|111002.2|110952.2|111002.9|110952.9|110998|110948|10
1733115850000|2024-12-02 05:04:10|111002.3|110952.3|111002|110952|111002.3|110952.3|111000.8|110950.8|8
1733115860000|2024-12-02 05:04:20|111002.1|110952.1|111001.2|110951.2|111002.1|110952.1|110999.4|110949.4|6
1733115870000|2024-12-02 05:04:30|110999.5|110949.5|111001.3|110951.3|111004.9|110954.9|110997.6|110947.6|26
1733115880000|2024-12-02 05:04:40|111000.9|110950.9|111002.6|110952.6|111006.1|110956.1|111000.9|110950.9|13
1733115890000|2024-12-02 05:04:50|111002.5|110952.5|111000.4|110950.4|111002.5|110952.5|111000.4|110950.4|4
1733115900000|2024-12-02 05:05:00|111000.6|110950.6|111000.7|110950.7|111000.7|110950.7|111000.4|110950.4|3
1733115910000|2024-12-02 05:05:10|111000.5|110950.5|111000.4|110950.4|111004.2|110954.2|110999.4|110949.4|15
1733115920000|2024-12-02 05:05:20|111000.3|110950.3|111000.4|110950.4|111000.4|110950.4|111000.2|110950.2|4
1733115930000|2024-12-02 05:05:30|111000.3|110950.3|111000.3|110950.3|111000.3|110950.3|111000.3|110950.3|1
1733115940000|2024-12-02 05:05:40|110999.6|110949.6|110996.8|110946.8|110999.6|110949.6|110996.1|110946.1|6
1733115950000|2024-12-02 05:05:50|110997|110947|110999.5|110949.5|111002.4|110952.4|110996.5|110946.5|10
1733115960000|2024-12-02 05:06:00|110999.9|110949.9|110996.1|110946.1|110999.9|110949.9|110996.1|110946.1|6
1733115970000|2024-12-02 05:06:10|110995.3|110945.3|110997|110947|110997.8|110947.8|110995.3|110945.3|7
1733115980000|2024-12-02 05:06:20|110995.3|110945.3|110994.1|110944.1|110995.3|110945.3|110992.2|110942.2|9
1733115990000|2024-12-02 05:06:30|110993.8|110943.8|110992.6|110942.6|111000.1|110950.1|110992.4|110942.4|16
1733116000000|2024-12-02 05:06:40|110992.5|110942.5|110991.1|110941.1|110994.7|110944.7|110990.7|110940.7|7
1733116010000|2024-12-02 05:06:50|110991.8|110941.8|111011.5|110961.5|111015.8|110965.8|110988.9|110938.9|21
1733116020000|2024-12-02 05:07:00|111013.9|110963.9|111012.9|110962.9|111016.8|110966.8|111006.9|110956.9|38
1733116030000|2024-12-02 05:07:10|111013.5|110963.5|111020.8|110970.8|111021.8|110971.8|111013.5|110963.5|20
1733116040000|2024-12-02 05:07:20|111020.5|110970.5|111005.2|110955.2|111020.5|110970.5|111003.5|110953.5|9
1733116050000|2024-12-02 05:07:30|111005.3|110955.3|111007.8|110957.8|111009.3|110959.3|111005.3|110955.3|7
1733116060000|2024-12-02 05:07:40|111007.3|110957.3|111020.5|110970.5|111021.6|110971.6|111006.1|110956.1|19
1733116070000|2024-12-02 05:07:50|111020.9|110970.9|111019.5|110969.5|111020.9|110970.9|111017|110967|10
1733116080000|2024-12-02 05:08:00|111019.4|110969.4|111019.2|110969.2|111019.4|110969.4|111019.2|110969.2|3
1733116090000|2024-12-02 05:08:10|111019.1|110969.1|111018.9|110968.9|111019.1|110969.1|111018.9|110968.9|2
1733116100000|2024-12-02 05:08:20|111018.8|110968.8|111018.6|110968.6|111019.1|110969.1|111018.6|110968.6|4
1733116110000|2024-12-02 05:08:30|111018.5|110968.5|111013|110963|111018.5|110968.5|111013|110963|8
1733116120000|2024-12-02 05:08:40|111012.6|110962.6|111012.7|110962.7|111012.7|110962.7|111012.6|110962.6|2
1733116130000|2024-12-02 05:08:50|111010.8|110960.8|111012.8|110962.8|111019.8|110969.8|111009.5|110959.5|46
1733116140000|2024-12-02 05:09:00|111014.4|110964.4|111011.1|110961.1|111014.4|110964.4|111010.9|110960.9|6
1733116150000|2024-12-02 05:09:10|111012.2|110962.2|111011.3|110961.3|111014.6|110964.6|111011.3|110961.3|6
1733116160000|2024-12-02 05:09:20|111011.7|110961.7|111019.8|110969.8|111023.9|110973.9|111010.7|110960.7|23
1733116170000|2024-12-02 05:09:30|111020.8|110970.8|111018.1|110968.1|111021.2|110971.2|111015.9|110965.9|13
1733116180000|2024-12-02 05:09:40|111019.5|110969.5|111011.1|110961.1|111019.5|110969.5|111011.1|110961.1|6
1733116190000|2024-12-02 05:09:50|111010.7|110960.7|111014.9|110964.9|111014.9|110964.9|111010.7|110960.7|6
1733116200000|2024-12-02 05:10:00|111014.1|110964.1|111012|110962|111016.7|110966.7|111011.5|110961.5|17
1733116210000|2024-12-02 05:10:10|111012.4|110962.4|111008.5|110958.5|111013.5|110963.5|111008.5|110958.5|20
1733116220000|2024-12-02 05:10:20|111007.6|110957.6|111008.2|110958.2|111019.1|110969.1|111005.5|110955.5|26
1733116230000|2024-12-02 05:10:30|111010.2|110960.2|111010.5|110960.5|111010.5|110960.5|111008.5|110958.5|4
1733116240000|2024-12-02 05:10:40|111010.6|110960.6|111010.7|110960.7|111010.7|110960.7|111010.6|110960.6|2
1733116250000|2024-12-02 05:10:50|111010.6|110960.6|111010.5|110960.5|111010.6|110960.6|111010.5|110960.5|2
1733116260000|2024-12-02 05:11:00|111009.7|110959.7|111013|110963|111020.5|110970.5|111009|110959|23
1733116270000|2024-12-02 05:11:10|111015.5|110965.5|111009.9|110959.9|111015.5|110965.5|111009.9|110959.9|11
1733116280000|2024-12-02 05:11:20|111008.1|110958.1|111012.5|110962.5|111015|110965|111005.9|110955.9|15
1733116290000|2024-12-02 05:11:30|111011.5|110961.5|111013.8|110963.8|111013.8|110963.8|111011.5|110961.5|8
1733116300000|2024-12-02 05:11:40|111014.4|110964.4|111012|110962|111016.7|110966.7|111012|110962|7
1733116310000|2024-12-02 05:11:50|111011.2|110961.2|111013.9|110963.9|111015.4|110965.4|111007|110957|46
1733116320000|2024-12-02 05:12:00|111015.9|110965.9|111009.2|110959.2|111015.9|110965.9|111008.4|110958.4|6
1733116330000|2024-12-02 05:12:10|111008.5|110958.5|111002.9|110952.9|111008.5|110958.5|111002.9|110952.9|7
1733116340000|2024-12-02 05:12:20|111004.1|110954.1|111009|110959|111011.8|110961.8|111003.4|110953.4|17
1733116350000|2024-12-02 05:12:30|111008.2|110958.2|111008.1|110958.1|111008.2|110958.2|111008.1|110958.1|2
1733116360000|2024-12-02 05:12:40|111007.9|110957.9|111010.6|110960.6|111016.4|110966.4|111005.8|110955.8|19
1733116370000|2024-12-02 05:12:50|111010.3|110960.3|111010.3|110960.3|111010.3|110960.3|111010.3|110960.3|1
1733116380000|2024-12-02 05:13:00|111010.2|110960.2|111010|110960|111010.2|110960.2|111010|110960|2
1733116390000|2024-12-02 05:13:10|111009.9|110959.9|111008.4|110958.4|111009.9|110959.9|111008.4|110958.4|5
1733116400000|2024-12-02 05:13:20|111010.2|110960.2|111007.9|110957.9|111015.2|110965.2|111005.7|110955.7|13
1733116410000|2024-12-02 05:13:30|111010.3|110960.3|111017.4|110967.4|111022.3|110972.3|111010.3|110960.3|16
1733116420000|2024-12-02 05:13:40|111018.5|110968.5|111018.6|110968.6|111026.3|110976.3|111016.7|110966.7|20
1733116430000|2024-12-02 05:13:50|111019.2|110969.2|111016.5|110966.5|111019.6|110969.6|111006.7|110956.7|16
1733116440000|2024-12-02 05:14:00|111014.6|110964.6|111013.8|110963.8|111019.3|110969.3|111013.8|110963.8|18
1733116450000|2024-12-02 05:14:10|111014.1|110964.1|111012.7|110962.7|111014.1|110964.1|111012.7|110962.7|3
1733116460000|2024-12-02 05:14:20|111012.8|110962.8|111013.8|110963.8|111013.8|110963.8|111012.8|110962.8|3
1733116470000|2024-12-02 05:14:30|111013.9|110963.9|111012.4|110962.4|111014.3|110964.3|111011.3|110961.3|8
1733116480000|2024-12-02 05:14:40|111010.2|110960.2|111011.9|110961.9|111011.9|110961.9|111008.4|110958.4|6
1733116490000|2024-12-02 05:14:50|111011.5|110961.5|111019|110969|111024.2|110974.2|111009.8|110959.8|33
1733116500000|2024-12-02 05:15:00|111021.2|110971.2|111022.3|110972.3|111022.3|110972.3|111021|110971|4
1733116510000|2024-12-02 05:15:10|111025.7|110975.7|111019.6|110969.6|111026.4|110976.4|111019.6|110969.6|14
1733116520000|2024-12-02 05:15:20|111019.9|110969.9|111024.2|110974.2|111024.2|110974.2|111019.9|110969.9|5
1733116530000|2024-12-02 05:15:30|111024.4|110974.4|111024.9|110974.9|111031.1|110981.1|111024.4|110974.4|9
1733116540000|2024-12-02 05:15:40|111024.8|110974.8|111039.5|110989.5|111043.2|110993.2|111024.7|110974.7|22
1733116550000|2024-12-02 05:15:50|111039.4|110989.4|111046.6|110996.6|111049.4|110999.4|111039.4|110989.4|21
1733116560000|2024-12-02 05:16:00|111047.4|110997.4|111048.1|110998.1|111048.1|110998.1|111047.4|110997.4|4
1733116570000|2024-12-02 05:16:10|111048|110998|111048.3|110998.3|111048.3|110998.3|111043|110993|10
1733116580000|2024-12-02 05:16:20|111047.5|110997.5|111049.4|110999.4|111055|111005|111044.1|110994.1|27
1733116590000|2024-12-02 05:16:30|111050.2|111000.2|111050.4|111000.4|111051.6|111001.6|111050.2|111000.2|4
1733116600000|2024-12-02 05:16:40|111053|111003|111074.8|111024.8|111076.3|111026.3|111053|111003|39
1733116610000|2024-12-02 05:16:50|111075.1|111025.1|111077.5|111027.5|111078.7|111028.7|111070.9|111020.9|21
1733116620000|2024-12-02 05:17:00|111075.5|111025.5|111071.6|111021.6|111077.7|111027.7|111070.8|111020.8|13
1733116630000|2024-12-02 05:17:10|111074|111024|111077.7|111027.7|111077.7|111027.7|111071.4|111021.4|14
1733116640000|2024-12-02 05:17:20|111077|111027|111073.7|111023.7|111081.3|111031.3|111072.7|111022.7|9
1733116650000|2024-12-02 05:17:30|111071.4|111021.4|111071.8|111021.8|111072.3|111022.3|111067|111017|24
1733116660000|2024-12-02 05:17:40|111072.3|111022.3|111061.9|111011.9|111072.3|111022.3|111061.2|111011.2|25
1733116670000|2024-12-02 05:17:50|111059.4|111009.4|111060|111010|111063.2|111013.2|111058.3|111008.3|17
1733116680000|2024-12-02 05:18:00|111056.1|111006.1|111064.7|111014.7|111069.3|111019.3|111056.1|111006.1|27
1733116690000|2024-12-02 05:18:10|111064.2|111014.2|111063.7|111013.7|111068.2|111018.2|111062.5|111012.5|13
1733116700000|2024-12-02 05:18:20|111065.7|111015.7|111063.3|111013.3|111068.2|111018.2|111062.1|111012.1|11
1733116710000|2024-12-02 05:18:30|111061.8|111011.8|111064.1|111014.1|111067.9|111017.9|111058.9|111008.9|13
1733116720000|2024-12-02 05:18:40|111063.9|111013.9|111071.7|111021.7|111076.5|111026.5|111061.8|111011.8|22
1733116730000|2024-12-02 05:18:50|111073.3|111023.3|111077|111027|111077|111027|111070.2|111020.2|12
1733116740000|2024-12-02 05:19:00|111073.5|111023.5|111070.1|111020.1|111076.8|111026.8|111070.1|111020.1|6
1733116750000|2024-12-02 05:19:10|111071.8|111021.8|111075.8|111025.8|111080.8|111030.8|111070.8|111020.8|19
1733116760000|2024-12-02 05:19:20|111076|111026|111073.5|111023.5|111078.5|111028.5|111067.5|111017.5|20
1733116770000|2024-12-02 05:19:30|111073.8|111023.8|111075|111025|111075.4|111025.4|111072|111022|6
1733116780000|2024-12-02 05:19:40|111074.8|111024.8|111071.2|111021.2|111074.8|111024.8|111070.3|111020.3|12
1733116790000|2024-12-02 05:19:50|111068.4|111018.4|111073.9|111023.9|111075.4|111025.4|111068.4|111018.4|21
1733116800000|2024-12-02 05:20:00|111074.1|111024.1|111062.6|111012.6|111077.7|111027.7|111061.7|111011.7|24
1733116810000|2024-12-02 05:20:10|111062.2|111012.2|111061.6|111011.6|111066.4|111016.4|111059.2|111009.2|22
1733116820000|2024-12-02 05:20:20|111058.2|111008.2|111064.3|111014.3|111064.3|111014.3|111058.2|111008.2|13
1733116830000|2024-12-02 05:20:30|111062.6|111012.6|111062.6|111012.6|111063.3|111013.3|111062.6|111012.6|3
1733116840000|2024-12-02 05:20:40|111062.5|111012.5|111066.5|111016.5|111068.9|111018.9|111062.5|111012.5|11
1733116850000|2024-12-02 05:20:50|111068|111018|111066.4|111016.4|111069.2|111019.2|111065.2|111015.2|18
1733116860000|2024-12-02 05:21:00|111064.6|111014.6|111071.7|111021.7|111071.7|111021.7|111064.6|111014.6|14
1733116870000|2024-12-02 05:21:10|111074.1|111024.1|111079.4|111029.4|111079.4|111029.4|111074.1|111024.1|10
1733116880000|2024-12-02 05:21:20|111077.5|111027.5|111077.9|111027.9|111077.9|111027.9|111074.6|111024.6|8
1733116890000|2024-12-02 05:21:30|111077.8|111027.8|111078.4|111028.4|111078.4|111028.4|111077.8|111027.8|5
1733116900000|2024-12-02 05:21:40|111078.5|111028.5|111076.3|111026.3|111079.6|111029.6|111075|111025|11
1733116910000|2024-12-02 05:21:50|111077.5|111027.5|111087.1|111037.1|111093.9|111043.9|111077.5|111027.5|25
1733116920000|2024-12-02 05:22:00|111091.3|111041.3|111092.6|111042.6|111094.1|111044.1|111089.5|111039.5|20
1733116930000|2024-12-02 05:22:10|111092.3|111042.3|111095.1|111045.1|111098.1|111048.1|111091.4|111041.4|13
1733116940000|2024-12-02 05:22:20|111091.1|111041.1|111088.8|111038.8|111095.5|111045.5|111087.9|111037.9|12
1733116950000|2024-12-02 05:22:30|111088.9|111038.9|111088.9|111038.9|111090.6|111040.6|111088.6|111038.6|9
1733116960000|2024-12-02 05:22:40|111084.9|111034.9|111088.3|111038.3|111088.3|111038.3|111084.9|111034.9|2
1733116970000|2024-12-02 05:22:50|111087.5|111037.5|111084.7|111034.7|111087.5|111037.5|111082.2|111032.2|15
1733116980000|2024-12-02 05:23:00|111086.6|111036.6|111081.9|111031.9|111086.6|111036.6|111074.7|111024.7|18
1733116990000|2024-12-02 05:23:10|111080.7|111030.7|111080.6|111030.6|111081.9|111031.9|111080|111030|9
1733117000000|2024-12-02 05:23:20|111082.1|111032.1|111075.8|111025.8|111082.4|111032.4|111075.8|111025.8|10
1733117010000|2024-12-02 05:23:30|111074.1|111024.1|111073.6|111023.6|111074.1|111024.1|111071.7|111021.7|7
1733117020000|2024-12-02 05:23:40|111075.4|111025.4|111075.1|111025.1|111075.4|111025.4|111069.1|111019.1|15
1733117030000|2024-12-02 05:23:50|111073.5|111023.5|111072.4|111022.4|111075|111025|111070.7|111020.7|7
1733117040000|2024-12-02 05:24:00|111070.8|111020.8|111071.2|111021.2|111073.4|111023.4|111067.6|111017.6|12
1733117050000|2024-12-02 05:24:10|111069.7|111019.7|111060.3|111010.3|111069.7|111019.7|111060.3|111010.3|21
1733117060000|2024-12-02 05:24:20|111059.6|111009.6|111052.5|111002.5|111059.6|111009.6|111050.6|111000.6|14
1733117070000|2024-12-02 05:24:30|111051.8|111001.8|111049.3|110999.3|111051.8|111001.8|111049.3|110999.3|9
1733117080000|2024-12-02 05:24:40|111050.4|111000.4|111051.4|111001.4|111058.2|111008.2|111050.4|111000.4|10
1733117090000|2024-12-02 05:24:50|111052.4|111002.4|111054.7|111004.7|111054.7|111004.7|111051.2|111001.2|7
1733117100000|2024-12-02 05:25:00|111054.2|111004.2|111053.7|111003.7|111065.3|111015.3|111052.1|111002.1|18
1733117110000|2024-12-02 05:25:10|111053.5|111003.5|111050.3|111000.3|111053.5|111003.5|111049.9|110999.9|7
1733117120000|2024-12-02 05:25:20|111050|111000|111047|110997|111050.8|111000.8|111045.7|110995.7|7
1733117130000|2024-12-02 05:25:30|111046.4|110996.4|111041.6|110991.6|111047|110997|111041.6|110991.6|11
1733117140000|2024-12-02 05:25:40|111044.3|110994.3|111052.9|111002.9|111054.6|111004.6|111042.1|110992.1|12
1733117150000|2024-12-02 05:25:50|111054.9|111004.9|111052|111002|111054.9|111004.9|111051.8|111001.8|10
1733117160000|2024-12-02 05:26:00|111051.4|111001.4|111059|111009|111062.9|111012.9|111051|111001|13
1733117170000|2024-12-02 05:26:10|111058.5|111008.5|111059.9|111009.9|111059.9|111009.9|111055.6|111005.6|15
1733117180000|2024-12-02 05:26:20|111060.2|111010.2|111054.7|111004.7|111060.4|111010.4|111054.7|111004.7|14
1733117190000|2024-12-02 05:26:30|111054|111004|111053.9|111003.9|111054.3|111004.3|111052.2|111002.2|9
1733117200000|2024-12-02 05:26:40|111054|111004|111051.9|111001.9|111054.9|111004.9|111049.7|110999.7|17
1733117210000|2024-12-02 05:26:50|111052.5|111002.5|111049.6|110999.6|111057|111007|111049.6|110999.6|14
1733117220000|2024-12-02 05:27:00|111052.1|111002.1|111050|111000|111052.1|111002.1|111044|110994|12
1733117230000|2024-12-02 05:27:10|111048.8|110998.8|111023.9|110973.9|111050.7|111000.7|111019.5|110969.5|24
1733117240000|2024-12-02 05:27:20|111020.9|110970.9|111018.1|110968.1|111023.9|110973.9|111018.1|110968.1|11
1733117250000|2024-12-02 05:27:30|111018.2|110968.2|111015.8|110965.8|111020.6|110970.6|111011.1|110961.1|17
1733117260000|2024-12-02 05:27:40|111017.6|110967.6|111013.6|110963.6|111017.6|110967.6|111011.3|110961.3|12
1733117270000|2024-12-02 05:27:50|111011.4|110961.4|111007.4|110957.4|111015.9|110965.9|110998.4|110948.4|40
1733117280000|2024-12-02 05:28:00|111001.8|110951.8|111008.1|110958.1|111010.2|110960.2|111001.6|110951.6|33
1733117290000|2024-12-02 05:28:10|111007.7|110957.7|111004.8|110954.8|111008.7|110958.7|111002.5|110952.5|22
1733117300000|2024-12-02 05:28:20|111004.6|110954.6|110999.2|110949.2|111004.6|110954.6|110991.7|110941.7|24
1733117310000|2024-12-02 05:28:30|110999.1|110949.1|110991.8|110941.8|110999.1|110949.1|110987|110937|25
1733117320000|2024-12-02 05:28:40|110991.9|110941.9|110995.5|110945.5|110995.8|110945.8|110991.9|110941.9|7
1733117330000|2024-12-02 05:28:50|110992.7|110942.7|110993.7|110943.7|110996.9|110946.9|110986|110936|25
1733117340000|2024-12-02 05:29:00|110994.8|110944.8|110992.9|110942.9|110995.8|110945.8|110985.6|110935.6|38
1733117350000|2024-12-02 05:29:10|110995.3|110945.3|110992.8|110942.8|110995.5|110945.5|110987|110937|58
1733117360000|2024-12-02 05:29:20|110990.6|110940.6|110988.3|110938.3|110990.6|110940.6|110985.8|110935.8|21
1733117370000|2024-12-02 05:29:30|110986.1|110936.1|110986.5|110936.5|110988.7|110938.7|110986.1|110936.1|12
1733117380000|2024-12-02 05:29:40|110988.5|110938.5|110990.7|110940.7|110991.8|110941.8|110985.4|110935.4|25
1733117390000|2024-12-02 05:29:50|110988.9|110938.9|110988.3|110938.3|110996.9|110946.9|110985.5|110935.5|39
1733117400000|2024-12-02 05:30:00|110987.9|110937.9|110999.1|110949.1|111045.9|110958.9|110987.9|110919.5|26
1733117410000|2024-12-02 05:30:10|110998.3|110948.3|110988.5|110938.5|110999.8|110949.8|110985.8|110935.8|29
1733117420000|2024-12-02 05:30:20|110991.3|110941.3|110987.6|110937.6|110992.9|110942.9|110985.5|110935.5|18
1733117430000|2024-12-02 05:30:30|110985.8|110935.8|110990.3|110940.3|110992.1|110942.1|110978.6|110928.6|40
1733117440000|2024-12-02 05:30:40|110995.6|110945.6|110991.8|110941.8|110995.6|110945.6|110985.2|110935.2|45
1733117450000|2024-12-02 05:30:50|110995.2|110945.2|110989.6|110939.6|110995.5|110945.5|110985.9|110935.9|60
1733117460000|2024-12-02 05:31:00|110991.6|110941.6|110988.8|110938.8|110996.4|110946.4|110986.1|110936.1|53
1733117470000|2024-12-02 05:31:10|110993.3|110943.3|110992.1|110942.1|110997.6|110947.6|110987.8|110937.8|40
1733117480000|2024-12-02 05:31:20|110992.5|110942.5|110989.4|110939.4|110993.2|110943.2|110987.6|110937.6|17
1733117490000|2024-12-02 05:31:30|110986.3|110936.3|110989.5|110939.5|110993.3|110943.3|110986.3|110936.3|8
1733117500000|2024-12-02 05:31:40|110994.1|110944.1|110985.6|110935.6|110994.1|110944.1|110985.5|110935.5|11
1733117510000|2024-12-02 05:31:50|110983.9|110933.9|110985.2|110935.2|110987.5|110937.5|110983.9|110933.9|8
1733117520000|2024-12-02 05:32:00|110985|110935|110986.1|110936.1|110989.7|110939.7|110983.6|110933.6|32
1733117530000|2024-12-02 05:32:10|110984.1|110934.1|110985.6|110935.6|110988.8|110938.8|110984.1|110934.1|10
1733117540000|2024-12-02 05:32:20|110988.8|110938.8|110984.2|110934.2|110988.8|110938.8|110983.8|110933.8|20
1733117550000|2024-12-02 05:32:30|110987.2|110937.2|110984.1|110934.1|110989.6|110939.6|110984.1|110934.1|13
1733117560000|2024-12-02 05:32:40|110987.1|110937.1|110987.1|110937.1|110994.5|110944.5|110985.7|110935.7|53
1733117570000|2024-12-02 05:32:50|110990.1|110940.1|110990.6|110940.6|111002.8|110952.8|110986.3|110936.3|34
1733117580000|2024-12-02 05:33:00|110990.9|110940.9|110988.1|110938.1|110991.1|110941.1|110984.1|110934.1|46
1733117590000|2024-12-02 05:33:10|110988.6|110938.6|110989.1|110939.1|110991.3|110941.3|110986|110936|35
1733117600000|2024-12-02 05:33:20|110991.1|110941.1|110987.4|110937.4|110991.3|110941.3|110985.3|110935.3|45
1733117610000|2024-12-02 05:33:30|110988.2|110938.2|110988.4|110938.4|110989.9|110939.9|110985|110935|17
1733117620000|2024-12-02 05:33:40|110986.4|110936.4|110989.1|110939.1|110989.1|110939.1|110986.4|110936.4|5
1733117630000|2024-12-02 05:33:50|110991.5|110941.5|110988.9|110938.9|110991.5|110941.5|110988.9|110938.9|2
1733117640000|2024-12-02 05:34:00|110990.9|110940.9|110980.9|110930.9|110990.9|110940.9|110979.4|110929.4|28
1733117650000|2024-12-02 05:34:10|110980.6|110930.6|110983.5|110933.5|110986.5|110936.5|110980.6|110930.6|7
1733117660000|2024-12-02 05:34:20|110983.6|110933.6|110993.1|110943.1|110993.8|110943.8|110983.4|110933.4|8
1733117670000|2024-12-02 05:34:30|110993.5|110943.5|111001.6|110951.6|111006|110956|110993.4|110943.4|9
1733117680000|2024-12-02 05:34:40|110999.9|110949.9|110995.5|110945.5|110999.9|110949.9|110995.5|110945.5|14
1733117690000|2024-12-02 05:34:50|110993.2|110943.2|110997|110947|111003.5|110953.5|110992.8|110942.8|14
1733117700000|2024-12-02 05:35:00|110996.6|110946.6|111000.8|110950.8|111000.9|110950.9|110996.6|110946.6|10
1733117710000|2024-12-02 05:35:10|111001.7|110951.7|111000.9|110950.9|111006.1|110956.1|111000.1|110950.1|13
1733117720000|2024-12-02 05:35:20|110998.6|110948.6|110974.5|110924.5|110998.6|110948.6|110972.7|110922.7|33
1733117730000|2024-12-02 05:35:30|110972.9|110922.9|110969.6|110919.6|110976.6|110926.6|110967.4|110917.4|19
1733117740000|2024-12-02 05:35:40|110969.7|110919.7|110967.5|110917.5|110975|110925|110965.4|110915.4|16
1733117750000|2024-12-02 05:35:50|110966.3|110916.3|110959.5|110909.5|110966.3|110916.3|110950.8|110900.8|18
1733117760000|2024-12-02 05:36:00|110959|110909|110955.8|110905.8|110959.3|110909.3|110952|110902|12
1733117770000|2024-12-02 05:36:10|110957.3|110907.3|110954.9|110904.9|110958.5|110908.5|110954.8|110904.8|10
1733117780000|2024-12-02 05:36:20|110955.6|110905.6|110954.9|110904.9|110955.6|110905.6|110954.2|110904.2|5
1733117790000|2024-12-02 05:36:30|110956.9|110906.9|110955.6|110905.6|110956.9|110906.9|110954.9|110904.9|3
1733117800000|2024-12-02 05:36:40|110955.5|110905.5|110950.4|110900.4|110955.6|110905.6|110950.4|110900.4|9
1733117810000|2024-12-02 05:36:50|110948.6|110898.6|110955.6|110905.6|110961.9|110911.9|110943.7|110893.7|21
1733117820000|2024-12-02 05:37:00|110955.3|110905.3|110960.2|110910.2|110969.7|110919.7|110954.4|110904.4|22
1733117830000|2024-12-02 05:37:10|110959.5|110909.5|110954.2|110904.2|110959.5|110909.5|110954.2|110904.2|11
1733117840000|2024-12-02 05:37:20|110954.3|110904.3|110953.5|110903.5|110966.7|110916.7|110945.7|110895.7|22
1733117850000|2024-12-02 05:37:30|110954.4|110904.4|110956.6|110906.6|110963.3|110913.3|110952.6|110902.6|14
1733117860000|2024-12-02 05:37:40|110956.9|110906.9|110951.9|110901.9|110956.9|110906.9|110950.9|110900.9|12
1733117870000|2024-12-02 05:37:50|110950.2|110900.2|110948.3|110898.3|110959.4|110909.4|110948.3|110898.3|38
1733117880000|2024-12-02 05:38:00|110949.6|110899.6|110955.9|110905.9|110959.3|110909.3|110944.2|110894.2|38
1733117890000|2024-12-02 05:38:10|110954.4|110904.4|110958.9|110908.9|110958.9|110908.9|110951.3|110901.3|28
1733117900000|2024-12-02 05:38:20|110957.2|110907.2|110953.6|110903.6|110957.2|110907.2|110953.4|110903.4|10
1733117910000|2024-12-02 05:38:30|110955|110905|110953.3|110903.3|110966.3|110916.3|110953.1|110903.1|43
1733117920000|2024-12-02 05:38:40|110951.9|110901.9|110945.2|110895.2|110951.9|110901.9|110945.2|110895.2|13
1733117930000|2024-12-02 05:38:50|110945.1|110895.1|110946.6|110896.6|110946.7|110896.7|110945|110895|8
1733117940000|2024-12-02 05:39:00|110946.7|110896.7|110950.3|110900.3|110953.2|110903.2|110944.7|110894.7|38
1733117950000|2024-12-02 05:39:10|110951.9|110901.9|110947.6|110897.6|110954.1|110904.1|110944.5|110894.5|27
1733117960000|2024-12-02 05:39:20|110946|110896|110947.3|110897.3|110954.3|110904.3|110944.3|110894.3|22
1733117970000|2024-12-02 05:39:30|110947.2|110897.2|110947|110897|110953.8|110903.8|110944.6|110894.6|37
1733117980000|2024-12-02 05:39:40|110947.1|110897.1|110947.9|110897.9|110947.9|110897.9|110946.6|110896.6|8
1733117990000|2024-12-02 05:39:50|110946.2|110896.2|110938.6|110888.6|110947.9|110897.9|110937.7|110887.7|26
1733118000000|2024-12-02 05:40:00|110942.7|110892.7|110946.6|110896.6|110953.1|110903.1|110939.2|110889.2|41
1733118010000|2024-12-02 05:40:10|110948.1|110898.1|110936.5|110886.5|110948.1|110898.1|110933.9|110883.9|22
1733118020000|2024-12-02 05:40:20|110934|110884|110935.5|110885.5|110939.6|110889.6|110934|110884|25
1733118030000|2024-12-02 05:40:30|110938.4|110888.4|110938.9|110888.9|110938.9|110888.9|110935.3|110885.3|13
1733118040000|2024-12-02 05:40:40|110935.9|110885.9|110936.3|110886.3|110939.8|110889.8|110934.8|110884.8|9
1733118050000|2024-12-02 05:40:50|110936.7|110886.7|110944.3|110894.3|110949.6|110899.6|110936.7|110886.7|28
1733118060000|2024-12-02 05:41:00|110945.9|110895.9|110953.3|110903.3|110954.8|110904.8|110944.3|110894.3|28
1733118070000|2024-12-02 05:41:10|110954.6|110904.6|110947.8|110897.8|110955.1|110905.1|110944.8|110894.8|46
1733118080000|2024-12-02 05:41:20|110948.3|110898.3|110944|110894|110949|110899|110944|110894|13
1733118090000|2024-12-02 05:41:30|110944.4|110894.4|110947.9|110897.9|110950.8|110900.8|110940.3|110890.3|23
1733118100000|2024-12-02 05:41:40|110946.8|110896.8|110944.9|110894.9|110947.6|110897.6|110943.3|110893.3|24
1733118110000|2024-12-02 05:41:50|110944.1|110894.1|110944.5|110894.5|110949|110899|110942.3|110892.3|22
1733118120000|2024-12-02 05:42:00|110944.3|110894.3|110937.6|110887.6|110946.8|110896.8|110936.9|110886.9|20
1733118130000|2024-12-02 05:42:10|110933.7|110883.7|110935.9|110885.9|110937.8|110887.8|110933|110883|14
1733118140000|2024-12-02 05:42:20|110936.2|110886.2|110931|110881|110939.4|110889.4|110931|110881|16
1733118150000|2024-12-02 05:42:30|110931.4|110881.4|110931.9|110881.9|110934.4|110884.4|110930.2|110880.2|17
1733118160000|2024-12-02 05:42:40|110931.3|110881.3|110929|110879|110934.1|110884.1|110927.5|110877.5|16
1733118170000|2024-12-02 05:42:50|110930.9|110880.9|110929.1|110879.1|110931.8|110881.8|110929|110879|10
1733118180000|2024-12-02 05:43:00|110928.9|110878.9|110924.1|110874.1|110928.9|110878.9|110924.1|110874.1|6
1733118190000|2024-12-02 05:43:10|110924.2|110874.2|110922.7|110872.7|110926|110876|110922.7|110872.7|5
1733118200000|2024-12-02 05:43:20|110917.4|110867.4|110908.9|110858.9|110920.6|110870.6|110908.9|110858.9|24
1733118210000|2024-12-02 05:43:30|110911.9|110861.9|110911.3|110861.3|110912.1|110862.1|110909.1|110859.1|16
1733118220000|2024-12-02 05:43:40|110909.8|110859.8|110908|110858|110909.8|110859.8|110908|110858|5
1733118230000|2024-12-02 05:43:50|110908.2|110858.2|110908.9|110858.9|110912.4|110862.4|110908.2|110858.2|5
1733118240000|2024-12-02 05:44:00|110911.5|110861.5|110916.6|110866.6|110916.6|110866.6|110905.9|110855.9|22
1733118250000|2024-12-02 05:44:10|110917.5|110867.5|110925.2|110875.2|110926.6|110876.6|110916.9|110866.9|22
1733118260000|2024-12-02 05:44:20|110924.5|110874.5|110925.1|110875.1|110925.3|110875.3|110922.6|110872.6|9
1733118270000|2024-12-02 05:44:30|110923.3|110873.3|110917.5|110867.5|110923.3|110873.3|110917.5|110867.5|11
1733118280000|2024-12-02 05:44:40|110919|110869|110923.5|110873.5|110925|110875|110915.9|110865.9|19
1733118290000|2024-12-02 05:44:50|110923.4|110873.4|110925.1|110875.1|110927.4|110877.4|110923.4|110873.4|11
1733118300000|2024-12-02 05:45:00|110923|110873|110925.4|110875.4|110925.7|110875.7|110921.3|110871.3|10
1733118310000|2024-12-02 05:45:10|110925.3|110875.3|110923|110873|110926.2|110876.2|110921.2|110871.2|11
1733118320000|2024-12-02 05:45:20|110921.2|110871.2|110924.4|110874.4|110924.4|110874.4|110919.7|110869.7|8
1733118330000|2024-12-02 05:45:30|110925.1|110875.1|110925.4|110875.4|110936.6|110886.6|110921.7|110871.7|17
1733118340000|2024-12-02 05:45:40|110924.8|110874.8|110919.8|110869.8|110924.8|110874.8|110919.3|110869.3|10
1733118350000|2024-12-02 05:45:50|110920.9|110870.9|110920.6|110870.6|110922.8|110872.8|110920.6|110870.6|7
1733118360000|2024-12-02 05:46:00|110918.8|110868.8|110932|110882|110933.5|110883.5|110918.8|110868.8|13
1733118370000|2024-12-02 05:46:10|110932.2|110882.2|110937.3|110887.3|110938.2|110888.2|110930.8|110880.8|24
1733118380000|2024-12-02 05:46:20|110938.1|110888.1|110936.3|110886.3|110938.7|110888.7|110935.7|110885.7|6
1733118390000|2024-12-02 05:46:30|110935|110885|110933.2|110883.2|110938.3|110888.3|110933.2|110883.2|17
1733118400000|2024-12-02 05:46:40|110935.4|110885.4|110938.3|110888.3|110939.2|110889.2|110935|110885|12
1733118410000|2024-12-02 05:46:50|110939|110889|110946.1|110896.1|110947.6|110897.6|110939|110889|7
1733118420000|2024-12-02 05:47:00|110938.8|110888.8|110931|110881|110942.7|110892.7|110931|110881|22
1733118430000|2024-12-02 05:47:10|110929.8|110879.8|110932.1|110882.1|110932.1|110882.1|110924.8|110874.8|13
1733118440000|2024-12-02 05:47:20|110932.4|110882.4|110926.6|110876.6|110932.4|110882.4|110925.7|110875.7|9
1733118450000|2024-12-02 05:47:30|110925.1|110875.1|110919.2|110869.2|110925.1|110875.1|110914.6|110864.6|16
1733118460000|2024-12-02 05:47:40|110920|110870|110920.1|110870.1|110921.4|110871.4|110919.5|110869.5|8
1733118470000|2024-12-02 05:47:50|110918.9|110868.9|110919.6|110869.6|110919.6|110869.6|110917.7|110867.7|4
1733118480000|2024-12-02 05:48:00|110920.7|110870.7|110916.3|110866.3|110922.8|110872.8|110915.2|110865.2|15
1733118490000|2024-12-02 05:48:10|110916.4|110866.4|110910.2|110860.2|110916.4|110866.4|110908.8|110858.8|11
1733118500000|2024-12-02 05:48:20|110911.5|110861.5|110907.3|110857.3|110915.7|110865.7|110905.3|110855.3|19
1733118510000|2024-12-02 05:48:30|110908.9|110858.9|110905.9|110855.9|110909.6|110859.6|110905.9|110855.9|8
1733118520000|2024-12-02 05:48:40|110906.6|110856.6|110921.3|110871.3|110925.4|110875.4|110905.4|110855.4|29
1733118530000|2024-12-02 05:48:50|110923.7|110873.7|110925.1|110875.1|110926.4|110876.4|110921|110871|13
1733118540000|2024-12-02 05:49:00|110927.1|110877.1|110923.8|110873.8|110929.6|110879.6|110921.6|110871.6|9
1733118550000|2024-12-02 05:49:10|110925.2|110875.2|110925.9|110875.9|110925.9|110875.9|110925.2|110875.2|3
1733118560000|2024-12-02 05:49:20|110924.3|110874.3|110921.8|110871.8|110925.9|110875.9|110918.9|110868.9|10
1733118570000|2024-12-02 05:49:30|110922.3|110872.3|110927.5|110877.5|110927.5|110877.5|110921.3|110871.3|11
1733118580000|2024-12-02 05:49:40|110928.2|110878.2|110921.6|110871.6|110928.2|110878.2|110921.6|110871.6|3
1733118590000|2024-12-02 05:49:50|110922|110872|110924.5|110874.5|110924.7|110874.7|110921.8|110871.8|8
1733118600000|2024-12-02 05:50:00|110924.4|110874.4|110925.5|110875.5|110928.4|110878.4|110914|110864|23
1733118610000|2024-12-02 05:50:10|110925.6|110875.6|110921.7|110871.7|110928.8|110878.8|110921.7|110871.7|9
1733118620000|2024-12-02 05:50:20|110923|110873|110923.6|110873.6|110926.2|110876.2|110923|110873|8
1733118630000|2024-12-02 05:50:30|110924.9|110874.9|110924.2|110874.2|110926.7|110876.7|110923.3|110873.3|5
1733118640000|2024-12-02 05:50:40|110923.9|110873.9|110912.8|110862.8|110923.9|110873.9|110912.4|110862.4|17
1733118650000|2024-12-02 05:50:50|110915.2|110865.2|110901.1|110851.1|110915.2|110865.2|110900|110850|20
1733118660000|2024-12-02 05:51:00|110901.6|110851.6|110900|110850|110902.7|110852.7|110895.2|110845.2|13
1733118670000|2024-12-02 05:51:10|110899.1|110849.1|110900.8|110850.8|110901.6|110851.6|110896.3|110846.3|18
1733118680000|2024-12-02 05:51:20|110900.9|110850.9|110898.1|110848.1|110900.9|110850.9|110895.9|110845.9|12
1733118690000|2024-12-02 05:51:30|110898.6|110848.6|110898.2|110848.2|110900.3|110850.3|110898.2|110848.2|5
1733118700000|2024-12-02 05:51:40|110899.7|110849.7|110902.7|110852.7|110904.3|110854.3|110899.6|110849.6|17
1733118710000|2024-12-02 05:51:50|110901.2|110851.2|110890.6|110840.6|110903.1|110853.1|110890.6|110840.6|17
1733118720000|2024-12-02 05:52:00|110891|110841|110872.2|110822.2|110891.7|110841.7|110867.8|110817.8|33
1733118730000|2024-12-02 05:52:10|110872.3|110822.3|110878.2|110828.2|110878.9|110828.9|110872.2|110822.2|16
1733118740000|2024-12-02 05:52:20|110879.1|110829.1|110869.3|110819.3|110879.1|110829.1|110869.3|110819.3|15
1733118750000|2024-12-02 05:52:30|110868.1|110818.1|110865.4|110815.4|110876.3|110826.3|110864|110814|22
1733118760000|2024-12-02 05:52:40|110865.9|110815.9|110865.6|110815.6|110869.1|110819.1|110865.4|110815.4|14
1733118770000|2024-12-02 05:52:50|110867|110817|110876.7|110826.7|110878.4|110828.4|110867|110817|24
1733118780000|2024-12-02 05:53:00|110870.9|110820.9|110879.1|110829.1|110883.8|110833.8|110870.9|110820.9|41
1733118790000|2024-12-02 05:53:10|110881|110831|110892.7|110842.7|110897.9|110847.9|110875.1|110825.1|50
1733118800000|2024-12-02 05:53:20|110889.9|110839.9|110886.5|110836.5|110891.9|110841.9|110886|110836|29
1733118810000|2024-12-02 05:53:30|110887.7|110837.7|110891.6|110841.6|110891.9|110841.9|110886.1|110836.1|29
1733118820000|2024-12-02 05:53:40|110888.8|110838.8|110889.9|110839.9|110895|110845|110888|110838|43
1733118830000|2024-12-02 05:53:50|110891.3|110841.3|110891.7|110841.7|110894.4|110844.4|110888.2|110838.2|29
1733118840000|2024-12-02 05:54:00|110891.9|110841.9|110891.3|110841.3|110896.1|110846.1|110887.1|110837.1|28
1733118850000|2024-12-02 05:54:10|110894.7|110844.7|110895.5|110845.5|110895.9|110845.9|110887.4|110837.4|48
1733118860000|2024-12-02 05:54:20|110897.9|110847.9|110899|110849|110900.7|110850.7|110896.2|110846.2|15
1733118870000|2024-12-02 05:54:30|110900.7|110850.7|110900.1|110850.1|110903.3|110853.3|110899|110849|20
1733118880000|2024-12-02 05:54:40|110898.6|110848.6|110893.7|110843.7|110899.6|110849.6|110892.1|110842.1|8
1733118890000|2024-12-02 05:54:50|110887|110837|110896.3|110846.3|110899.1|110849.1|110884.1|110834.1|23
1733118900000|2024-12-02 05:55:00|110897.7|110847.7|110903|110853|110904.4|110854.4|110897.7|110847.7|14
1733118910000|2024-12-02 05:55:10|110903.3|110853.3|110902.5|110852.5|110903.3|110853.3|110901.9|110851.9|4
1733118920000|2024-12-02 05:55:20|110902|110852|110905.8|110855.8|110905.8|110855.8|110890.3|110840.3|19
1733118930000|2024-12-02 05:55:30|110904.6|110854.6|110916.9|110866.9|110917.6|110867.6|110902.9|110852.9|18
1733118940000|2024-12-02 05:55:40|110920.4|110870.4|110918.7|110868.7|110920.4|110870.4|110916.8|110866.8|20
1733118950000|2024-12-02 05:55:50|110922.5|110872.5|110926.7|110876.7|110926.7|110876.7|110922|110872|19
1733118960000|2024-12-02 05:56:00|110927.3|110877.3|110921.7|110871.7|110930.1|110880.1|110920.8|110870.8|19
1733118970000|2024-12-02 05:56:10|110921.8|110871.8|110920.2|110870.2|110922.8|110872.8|110918.4|110868.4|10
1733118980000|2024-12-02 05:56:20|110920.1|110870.1|110916.5|110866.5|110921.8|110871.8|110914.8|110864.8|25
1733118990000|2024-12-02 05:56:30|110915.2|110865.2|110921|110871|110927.7|110877.7|110910.5|110860.5|32
1733119000000|2024-12-02 05:56:40|110919.6|110869.6|110915.9|110865.9|110923.3|110873.3|110915.2|110865.2|30
1733119010000|2024-12-02 05:56:50|110914.9|110864.9|110916.6|110866.6|110917.8|110867.8|110912.9|110862.9|29
1733119020000|2024-12-02 05:57:00|110919|110869|110918.1|110868.1|110926|110876|110918.1|110868.1|34
1733119030000|2024-12-02 05:57:10|110916.4|110866.4|110938.6|110888.6|110941.5|110891.5|110916.4|110866.4|40
1733119040000|2024-12-02 05:57:20|110941.9|110891.9|110952.5|110902.5|110952.5|110902.5|110937.1|110887.1|35
1733119050000|2024-12-02 05:57:30|110954.1|110904.1|110953.4|110903.4|110954.9|110904.9|110950.1|110900.1|19
1733119060000|2024-12-02 05:57:40|110952.4|110902.4|110954.1|110904.1|110955.5|110905.5|110952.2|110902.2|16
1733119070000|2024-12-02 05:57:50|110954.3|110904.3|110961|110911|110962.4|110912.4|110954.2|110904.2|15
1733119080000|2024-12-02 05:58:00|110961.5|110911.5|110956|110906|110962.8|110912.8|110956|110906|20
1733119090000|2024-12-02 05:58:10|110956.5|110906.5|110956.8|110906.8|110958.4|110908.4|110955.8|110905.8|10
1733119100000|2024-12-02 05:58:20|110950.4|110900.4|110953.7|110903.7|110955.6|110905.6|110950.4|110900.4|13
1733119110000|2024-12-02 05:58:30|110953.9|110903.9|110955.1|110905.1|110955.8|110905.8|110953.9|110903.9|4
1733119120000|2024-12-02 05:58:40|110956.6|110906.6|110951.5|110901.5|110959.4|110909.4|110949.8|110899.8|21
1733119130000|2024-12-02 05:58:50|110953|110903|110953.1|110903.1|110956.9|110906.9|110945.2|110895.2|18
1733119140000|2024-12-02 05:59:00|110954|110904|110951.2|110901.2|110960.9|110910.9|110944.8|110894.8|42
1733119150000|2024-12-02 05:59:10|110952.5|110902.5|110945|110895|110954.7|110904.7|110940.9|110890.9|35
1733119160000|2024-12-02 05:59:20|110942.9|110892.9|110957.4|110907.4|110963.8|110913.8|110938.4|110888.4|44
1733119170000|2024-12-02 05:59:30|110959.6|110909.6|110951.8|110901.8|110965|110915|110951.3|110901.3|17
1733119180000|2024-12-02 05:59:40|110952.8|110902.8|110951.5|110901.5|110953.3|110903.3|110951.5|110901.5|5
1733119190000|2024-12-02 05:59:50|110951.3|110901.3|110989.4|110858.1|110989.4|110901.3|110946|110858.1|15
1733119200000|2024-12-02 06:00:00|110986|110860.3|110957|110907|110988.5|110909.2|110950.7|110860.3|23
1733119210000|2024-12-02 06:00:10|110957.2|110907.2|110952.9|110902.9|110959.7|110909.7|110946.8|110896.8|30
1733119220000|2024-12-02 06:00:20|110954.5|110904.5|110953.9|110903.9|110955.9|110905.9|110952.6|110902.6|20
1733119230000|2024-12-02 06:00:30|110954.7|110904.7|110953|110903|110956.9|110906.9|110952|110902|14
1733119240000|2024-12-02 06:00:40|110955.4|110905.4|110949.3|110899.3|110959.4|110909.4|110949.3|110899.3|28
1733119250000|2024-12-02 06:00:50|110953.2|110903.2|110956.5|110906.5|110958.9|110908.9|110951|110901|14
1733119260000|2024-12-02 06:01:00|110958.5|110908.5|110956.4|110906.4|110959.5|110909.5|110954.2|110904.2|17
1733119270000|2024-12-02 06:01:10|110957|110907|110948.7|110898.7|110961|110911|110948.6|110898.6|25
1733119280000|2024-12-02 06:01:20|110947|110897|110954.8|110904.8|110955.3|110905.3|110946.6|110896.6|12
1733119290000|2024-12-02 06:01:30|110955.4|110905.4|110955|110905|110955.4|110905.4|110953.1|110903.1|6
1733119300000|2024-12-02 06:01:40|110954.7|110904.7|110958.2|110908.2|110958.8|110908.8|110954|110904|12
1733119310000|2024-12-02 06:01:50|110957.7|110907.7|110962.6|110912.6|110964.7|110914.7|110957.7|110907.7|10
1733119320000|2024-12-02 06:02:00|110961.8|110911.8|110960|110910|110962|110912|110960|110910|5
1733119330000|2024-12-02 06:02:10|110959.6|110909.6|110952.9|110902.9|110959.6|110909.6|110952.7|110902.7|14
1733119340000|2024-12-02 06:02:20|110952.4|110902.4|110929.7|110879.7|110952.4|110902.4|110928.7|110878.7|28
1733119350000|2024-12-02 06:02:30|110930.2|110880.2|110930|110880|110936|110886|110928.5|110878.5|38
1733119360000|2024-12-02 06:02:40|110931.9|110881.9|110927|110877|110932.4|110882.4|110927|110877|30
1733119370000|2024-12-02 06:02:50|110929.4|110879.4|110925.9|110875.9|110930.5|110880.5|110921.6|110871.6|41
1733119380000|2024-12-02 06:03:00|110927.5|110877.5|110926|110876|110927.8|110877.8|110925.1|110875.1|11
1733119390000|2024-12-02 06:03:10|110928.1|110878.1|110934.6|110884.6|110936.2|110886.2|110928.1|110878.1|25
1733119400000|2024-12-02 06:03:20|110937.2|110887.2|110937|110887|110938.7|110888.7|110934.2|110884.2|26
1733119410000|2024-12-02 06:03:30|110936.9|110886.9|110934.7|110884.7|110937.1|110887.1|110931.7|110881.7|20
1733119420000|2024-12-02 06:03:40|110937.5|110887.5|110927.6|110877.6|110937.5|110887.5|110917.8|110867.8|39
1733119430000|2024-12-02 06:03:50|110929.9|110879.9|110927.7|110877.7|110933.6|110883.6|110927.2|110877.2|25
1733119440000|2024-12-02 06:04:00|110928.1|110878.1|110928|110878|110938.1|110888.1|110927.9|110877.9|41
1733119450000|2024-12-02 06:04:10|110930.1|110880.1|110933.3|110883.3|110934|110884|110930.1|110880.1|9
1733119460000|2024-12-02 06:04:20|110931.8|110881.8|110930.8|110880.8|110933.2|110883.2|110929.3|110879.3|11
1733119470000|2024-12-02 06:04:30|110932.5|110882.5|110928.3|110878.3|110934.7|110884.7|110926.1|110876.1|13
1733119480000|2024-12-02 06:04:40|110929.6|110879.6|110929.3|110879.3|110931.6|110881.6|110925.6|110875.6|17
1733119490000|2024-12-02 06:04:50|110930.3|110880.3|110911.9|110861.9|110935.3|110885.3|110910.9|110860.9|15
1733119500000|2024-12-02 06:05:00|110909.1|110859.1|110902.7|110852.7|110909.1|110859.1|110902.7|110852.7|17
1733119510000|2024-12-02 06:05:10|110904.9|110854.9|110903.4|110853.4|110907.3|110857.3|110890.9|110840.9|21
1733119520000|2024-12-02 06:05:20|110903.7|110853.7|110905.5|110855.5|110909.1|110859.1|110900.7|110850.7|26
1733119530000|2024-12-02 06:05:30|110904.3|110854.3|110902|110852|110907.5|110857.5|110898|110848|19
1733119540000|2024-12-02 06:05:40|110899.5|110849.5|110901.9|110851.9|110907.1|110857.1|110898.3|110848.3|20
1733119550000|2024-12-02 06:05:50|110902.7|110852.7|110902|110852|110903.2|110853.2|110900.1|110850.1|14
1733119560000|2024-12-02 06:06:00|110907.3|110857.3|110906.7|110856.7|110909.9|110859.9|110901.4|110851.4|16
1733119570000|2024-12-02 06:06:10|110907.5|110857.5|110898.7|110848.7|110908.3|110858.3|110895.7|110845.7|18
1733119580000|2024-12-02 06:06:20|110899.8|110849.8|110901.5|110851.5|110904|110854|110898.3|110848.3|19
1733119590000|2024-12-02 06:06:30|110902.3|110852.3|110906|110856|110908.4|110858.4|110902|110852|14
1733119600000|2024-12-02 06:06:40|110911|110861|110895.5|110845.5|110911.1|110861.1|110894.4|110844.4|19
1733119610000|2024-12-02 06:06:50|110901.7|110851.7|110901.7|110851.7|110903.4|110853.4|110899|110849|22
1733119620000|2024-12-02 06:07:00|110900.7|110850.7|110906.5|110856.5|110908.1|110858.1|110900.7|110850.7|13
1733119630000|2024-12-02 06:07:10|110909.5|110859.5|110914.8|110864.8|110914.8|110864.8|110900.3|110850.3|22
1733119640000|2024-12-02 06:07:20|110909.6|110859.6|110916.9|110866.9|110917.5|110867.5|110908|110858|27
1733119650000|2024-12-02 06:07:30|110914.2|110864.2|110932.6|110882.6|110935.4|110885.4|110914.2|110864.2|38
1733119660000|2024-12-02 06:07:40|110930.5|110880.5|110939.2|110889.2|110942.8|110892.8|110930.5|110880.5|36
1733119670000|2024-12-02 06:07:50|110941.2|110891.2|110938.8|110888.8|110941.2|110891.2|110936|110886|18
1733119680000|2024-12-02 06:08:00|110942.2|110892.2|110938.5|110888.5|110943.1|110893.1|110935.2|110885.2|21
1733119690000|2024-12-02 06:08:10|110938.1|110888.1|110934.8|110884.8|110941.1|110891.1|110924.8|110874.8|28
1733119700000|2024-12-02 06:08:20|110936.6|110886.6|110934|110884|110936.9|110886.9|110932.1|110882.1|19
1733119710000|2024-12-02 06:08:30|110934.5|110884.5|110930.8|110880.8|110936.6|110886.6|110923.2|110873.2|16
1733119720000|2024-12-02 06:08:40|110936.1|110886.1|110932.2|110882.2|110936.2|110886.2|110925.3|110875.3|15
1733119730000|2024-12-02 06:08:50|110930.5|110880.5|110928.2|110878.2|110933.2|110883.2|110925.2|110875.2|18
1733119740000|2024-12-02 06:09:00|110928.9|110878.9|110933|110883|110933|110883|110925.5|110875.5|12
1733119750000|2024-12-02 06:09:10|110930.8|110880.8|110929.5|110879.5|110932.6|110882.6|110928|110878|20
1733119760000|2024-12-02 06:09:20|110928|110878|110931.8|110881.8|110935.1|110885.1|110925.9|110875.9|20
1733119770000|2024-12-02 06:09:30|110930.9|110880.9|110929.6|110879.6|110931.7|110881.7|110929|110879|9
1733119780000|2024-12-02 06:09:40|110927.1|110877.1|110928.7|110878.7|110930.9|110880.9|110923.2|110873.2|10
1733119790000|2024-12-02 06:09:50|110931.9|110881.9|110923.7|110873.7|110931.9|110881.9|110918.5|110868.5|17
1733119800000|2024-12-02 06:10:00|110925.7|110875.7|110924.7|110874.7|110927.1|110877.1|110921.2|110871.2|18
1733119810000|2024-12-02 06:10:10|110925.2|110875.2|110929.7|110879.7|110929.7|110879.7|110924.1|110874.1|12
1733119820000|2024-12-02 06:10:20|110927.2|110877.2|110930.2|110880.2|110930.2|110880.2|110919.8|110869.8|16
1733119830000|2024-12-02 06:10:30|110931.2|110881.2|110926|110876|110931.2|110881.2|110924.1|110874.1|9
1733119840000|2024-12-02 06:10:40|110926.5|110876.5|110923.9|110873.9|110928.7|110878.7|110920.1|110870.1|12
1733119850000|2024-12-02 06:10:50|110922.6|110872.6|110925.9|110875.9|110928.5|110878.5|110922|110872|27
1733119860000|2024-12-02 06:11:00|110924.9|110874.9|110893.1|110843.1|110925.4|110875.4|110889.8|110839.8|25
1733119870000|2024-12-02 06:11:10|110891.5|110841.5|110883|110833|110896.4|110846.4|110877.8|110827.8|46
1733119880000|2024-12-02 06:11:20|110882.2|110832.2|110891.6|110841.6|110895|110845|110882.2|110832.2|21
1733119890000|2024-12-02 06:11:30|110891.2|110841.2|110892.1|110842.1|110894.9|110844.9|110877.6|110827.6|35
1733119900000|2024-12-02 06:11:40|110890.6|110840.6|110850.3|110800.3|110890.6|110840.6|110849.3|110799.3|33
1733119910000|2024-12-02 06:11:50|110846.3|110796.3|110849.7|110799.7|110852.6|110802.6|110845|110795|16
1733119920000|2024-12-02 06:12:00|110851.3|110801.3|110865.9|110815.9|110870.2|110820.2|110851.1|110801.1|24
1733119930000|2024-12-02 06:12:10|110867.5|110817.5|110872.1|110822.1|110874.6|110824.6|110867.5|110817.5|27
1733119940000|2024-12-02 06:12:20|110868.4|110818.4|110867.9|110817.9|110875|110825|110867.9|110817.9|26
1733119950000|2024-12-02 06:12:30|110869.2|110819.2|110869.2|110819.2|110876|110826|110869|110819|13
1733119960000|2024-12-02 06:12:40|110873.2|110823.2|110864.1|110814.1|110873.2|110823.2|110861.7|110811.7|24
1733119970000|2024-12-02 06:12:50|110862.3|110812.3|110866.1|110816.1|110872.8|110822.8|110862.3|110812.3|34
1733119980000|2024-12-02 06:13:00|110867.1|110817.1|110865.2|110815.2|110869.4|110819.4|110862.8|110812.8|19
1733119990000|2024-12-02 06:13:10|110866.5|110816.5|110876.3|110826.3|110885|110835|110864.3|110814.3|46
1733120000000|2024-12-02 06:13:20|110881.1|110831.1|110884.3|110834.3|110884.3|110834.3|110875.8|110825.8|23
1733120010000|2024-12-02 06:13:30|110884.5|110834.5|110881.1|110831.1|110884.5|110834.5|110873.9|110823.9|16
1733120020000|2024-12-02 06:13:40|110875.3|110825.3|110879.8|110829.8|110880|110830|110874.5|110824.5|15
1733120030000|2024-12-02 06:13:50|110874.1|110824.1|110882.1|110832.1|110886.2|110836.2|110874.1|110824.1|23
1733120040000|2024-12-02 06:14:00|110877.8|110827.8|110872.9|110822.9|110883.3|110833.3|110871|110821|20
1733120050000|2024-12-02 06:14:10|110873.4|110823.4|110871.7|110821.7|110875.4|110825.4|110871.7|110821.7|11
1733120060000|2024-12-02 06:14:20|110872.9|110822.9|110874.1|110824.1|110879.5|110829.5|110870.5|110820.5|29
1733120070000|2024-12-02 06:14:30|110873.6|110823.6|110882.8|110832.8|110884.4|110834.4|110873.6|110823.6|31
1733120080000|2024-12-02 06:14:40|110882.4|110832.4|110884.8|110834.8|110886|110836|110875.1|110825.1|13
1733120090000|2024-12-02 06:14:50|110886|110836|110882.4|110832.4|110886.5|110836.5|110875.7|110825.7|37
1733120100000|2024-12-02 06:15:00|110877.9|110827.9|110876.4|110826.4|110881.4|110831.4|110872.6|110822.6|28
1733120110000|2024-12-02 06:15:10|110876.8|110826.8|110876.3|110826.3|110880.8|110830.8|110874.2|110824.2|11
1733120120000|2024-12-02 06:15:20|110875.8|110825.8|110880.4|110830.4|110881.6|110831.6|110875.3|110825.3|19
1733120130000|2024-12-02 06:15:30|110877|110827|110873|110823|110879.9|110829.9|110870.8|110820.8|14
1733120140000|2024-12-02 06:15:40|110874.8|110824.8|110881.1|110831.1|110881.6|110831.6|110874.8|110824.8|13
1733120150000|2024-12-02 06:15:50|110881.4|110831.4|110884.4|110834.4|110885.7|110835.7|110876.6|110826.6|21
1733120160000|2024-12-02 06:16:00|110885.9|110835.9|110876.4|110826.4|110885.9|110835.9|110875.1|110825.1|16
1733120170000|2024-12-02 06:16:10|110876|110826|110877.3|110827.3|110878.4|110828.4|110874|110824|14
1733120180000|2024-12-02 06:16:20|110876.8|110826.8|110874.6|110824.6|110876.8|110826.8|110870.5|110820.5|13
1733120190000|2024-12-02 06:16:30|110873.8|110823.8|110873.1|110823.1|110878.6|110828.6|110872.6|110822.6|11
1733120200000|2024-12-02 06:16:40|110872.8|110822.8|110873.1|110823.1|110873.5|110823.5|110872.8|110822.8|4
1733120210000|2024-12-02 06:16:50|110872.9|110822.9|110878.9|110828.9|110881.5|110831.5|110871.5|110821.5|12
1733120220000|2024-12-02 06:17:00|110880.4|110830.4|110900.6|110850.6|110901.9|110851.9|110879.9|110829.9|25
1733120230000|2024-12-02 06:17:10|110902.2|110852.2|110904.3|110854.3|110904.3|110854.3|110897.6|110847.6|33
1733120240000|2024-12-02 06:17:20|110899.4|110849.4|110904|110854|110905.9|110855.9|110897.2|110847.2|30
1733120250000|2024-12-02 06:17:30|110902.4|110852.4|110907.3|110857.3|110908|110858|110899.2|110849.2|50
1733120260000|2024-12-02 06:17:40|110908.6|110858.6|110905.4|110855.4|110913.2|110863.2|110904.9|110854.9|19
1733120270000|2024-12-02 06:17:50|110906.7|110856.7|110904.8|110854.8|110911.4|110861.4|110903|110853|19
1733120280000|2024-12-02 06:18:00|110903.1|110853.1|110899.4|110849.4|110904.1|110854.1|110897.6|110847.6|14
1733120290000|2024-12-02 06:18:10|110899.9|110849.9|110897.3|110847.3|110899.9|110849.9|110889.1|110839.1|16
1733120300000|2024-12-02 06:18:20|110897.4|110847.4|110896.2|110846.2|110897.6|110847.6|110892.2|110842.2|12
1733120310000|2024-12-02 06:18:30|110897.2|110847.2|110896.6|110846.6|110897.2|110847.2|110896.1|110846.1|6
1733120320000|2024-12-02 06:18:40|110898.3|110848.3|110902.8|110852.8|110902.8|110852.8|110898.3|110848.3|7
1733120330000|2024-12-02 06:18:50|110903.1|110853.1|110909.2|110859.2|110911.8|110861.8|110902.9|110852.9|18
1733120340000|2024-12-02 06:19:00|110913|110863|110910|110860|110913.2|110863.2|110905.7|110855.7|19
1733120350000|2024-12-02 06:19:10|110910.9|110860.9|110909.6|110859.6|110913.5|110863.5|110907.5|110857.5|14
1733120360000|2024-12-02 06:19:20|110910.1|110860.1|110909|110859|110911.3|110861.3|110907.5|110857.5|8
1733120370000|2024-12-02 06:19:30|110910.8|110860.8|110906.1|110856.1|110911|110861|110906.1|110856.1|6
1733120380000|2024-12-02 06:19:40|110906.6|110856.6|110930.3|110880.3|110932.8|110882.8|110906.5|110856.5|16
1733120390000|2024-12-02 06:19:50|110930.9|110880.9|110934.9|110884.9|110937.2|110887.2|110930.9|110880.9|28
1733120400000|2024-12-02 06:20:00|110936.2|110886.2|110935.4|110885.4|110938.5|110888.5|110931.9|110881.9|29
1733120410000|2024-12-02 06:20:10|110936.6|110886.6|110936.2|110886.2|110939.6|110889.6|110932.6|110882.6|30
1733120420000|2024-12-02 06:20:20|110935.2|110885.2|110937.8|110887.8|110944.3|110894.3|110932.2|110882.2|37
1733120430000|2024-12-02 06:20:30|110939|110889|110942|110892|110944.2|110894.2|110937|110887|28
1733120440000|2024-12-02 06:20:40|110942.3|110892.3|110953.4|110903.4|110958.7|110908.7|110942.3|110892.3|40
1733120450000|2024-12-02 06:20:50|110957.5|110907.5|110957.6|110907.6|110959|110909|110951.1|110901.1|41
1733120460000|2024-12-02 06:21:00|110954.7|110904.7|110953.6|110903.6|110957.6|110907.6|110949.5|110899.5|38
1733120470000|2024-12-02 06:21:10|110956.1|110906.1|110939.4|110889.4|110956.3|110906.3|110937.8|110887.8|51
1733120480000|2024-12-02 06:21:20|110939.9|110889.9|110938.3|110888.3|110944.9|110894.9|110936.5|110886.5|33
1733120490000|2024-12-02 06:21:30|110938.1|110888.1|110935.9|110885.9|110938.2|110888.2|110935.8|110885.8|18
1733120500000|2024-12-02 06:21:40|110934.8|110884.8|110934.3|110884.3|110937.2|110887.2|110931.2|110881.2|24
1733120510000|2024-12-02 06:21:50|110933.1|110883.1|110935.7|110885.7|110937.7|110887.7|110932.8|110882.8|18
1733120520000|2024-12-02 06:22:00|110934.4|110884.4|110933.4|110883.4|110938.8|110888.8|110931.8|110881.8|21
1733120530000|2024-12-02 06:22:10|110934.8|110884.8|110933.6|110883.6|110936.7|110886.7|110933.5|110883.5|13
1733120540000|2024-12-02 06:22:20|110934.8|110884.8|110935.5|110885.5|110937.3|110887.3|110932.3|110882.3|21
1733120550000|2024-12-02 06:22:30|110936.8|110886.8|110935.6|110885.6|110936.8|110886.8|110934.3|110884.3|13
1733120560000|2024-12-02 06:22:40|110936.5|110886.5|110935.7|110885.7|110938.6|110888.6|110934|110884|20
1733120570000|2024-12-02 06:22:50|110936.8|110886.8|110938.1|110888.1|110942.1|110892.1|110934.5|110884.5|21
1733120580000|2024-12-02 06:23:00|110936.5|110886.5|110933.9|110883.9|110936.5|110886.5|110925.6|110875.6|33
1733120590000|2024-12-02 06:23:10|110925.9|110875.9|110935.2|110885.2|110936.9|110886.9|110925.9|110875.9|29
1733120600000|2024-12-02 06:23:20|110936.4|110886.4|110932.2|110882.2|110936.4|110886.4|110930.4|110880.4|26
1733120610000|2024-12-02 06:23:30|110930.4|110880.4|110928.3|110878.3|110931.3|110881.3|110927.1|110877.1|35
1733120620000|2024-12-02 06:23:40|110926.9|110876.9|110928.9|110878.9|110930.4|110880.4|110926.9|110876.9|19
1733120630000|2024-12-02 06:23:50|110930.5|110880.5|110933.3|110883.3|110935.1|110885.1|110929|110879|25
1733120640000|2024-12-02 06:24:00|110931.8|110881.8|110932.3|110882.3|110935.4|110885.4|110931.4|110881.4|22
1733120650000|2024-12-02 06:24:10|110933.5|110883.5|110931.3|110881.3|110936.1|110886.1|110929.5|110879.5|27
1733120660000|2024-12-02 06:24:20|110931.6|110881.6|110935.4|110885.4|110935.4|110885.4|110931.6|110881.6|19
1733120670000|2024-12-02 06:24:30|110935.5|110885.5|110929.3|110879.3|110938.6|110888.6|110929.3|110879.3|22
1733120680000|2024-12-02 06:24:40|110929.8|110879.8|110925.3|110875.3|110930.2|110880.2|110925.3|110875.3|11
1733120690000|2024-12-02 06:24:50|110925.2|110875.2|110923.9|110873.9|110928|110878|110921.1|110871.1|17
1733120700000|2024-12-02 06:25:00|110924.4|110874.4|110925|110875|110927.6|110877.6|110924.4|110874.4|7
1733120710000|2024-12-02 06:25:10|110924.8|110874.8|110905.5|110855.5|110924.8|110874.8|110903.6|110853.6|16
1733120720000|2024-12-02 06:25:20|110904|110854|110903.6|110853.6|110908.6|110858.6|110901.6|110851.6|24
1733120730000|2024-12-02 06:25:30|110902.7|110852.7|110901.7|110851.7|110902.7|110852.7|110896.3|110846.3|13
1733120740000|2024-12-02 06:25:40|110901.2|110851.2|110896.3|110846.3|110902.9|110852.9|110896.3|110846.3|26
1733120750000|2024-12-02 06:25:50|110896.2|110846.2|110898|110848|110900.5|110850.5|110896.2|110846.2|13
1733120760000|2024-12-02 06:26:00|110898.4|110848.4|110900.1|110850.1|110900.1|110850.1|110891.4|110841.4|15
1733120770000|2024-12-02 06:26:10|110898.6|110848.6|110894.8|110844.8|110898.6|110848.6|110894.7|110844.7|22
1733120780000|2024-12-02 06:26:20|110897.7|110847.7|110899.1|110849.1|110903.2|110853.2|110892.8|110842.8|15
1733120790000|2024-12-02 06:26:30|110900.5|110850.5|110902.1|110852.1|110902.1|110852.1|110899.3|110849.3|10
1733120800000|2024-12-02 06:26:40|110905.7|110855.7|110902.6|110852.6|110906.7|110856.7|110902.6|110852.6|19
1733120810000|2024-12-02 06:26:50|110904.2|110854.2|110906.7|110856.7|110911|110861|110903.8|110853.8|24
1733120820000|2024-12-02 06:27:00|110907.2|110857.2|110907.6|110857.6|110908.2|110858.2|110907.2|110857.2|3
1733120830000|2024-12-02 06:27:10|110907.7|110857.7|110901.8|110851.8|110907.7|110857.7|110898.8|110848.8|9
1733120840000|2024-12-02 06:27:20|110901|110851|110884.5|110834.5|110903.5|110853.5|110884.5|110834.5|23
1733120850000|2024-12-02 06:27:30|110885|110835|110880.7|110830.7|110885|110835|110879.6|110829.6|16
1733120860000|2024-12-02 06:27:40|110882.2|110832.2|110876.1|110826.1|110882.2|110832.2|110876.1|110826.1|20
1733120870000|2024-12-02 06:27:50|110875.1|110825.1|110881.9|110831.9|110884|110834|110874.1|110824.1|23
1733120880000|2024-12-02 06:28:00|110883.1|110833.1|110904.3|110854.3|110907.3|110857.3|110880.2|110830.2|23
1733120890000|2024-12-02 06:28:10|110903.9|110853.9|110903.8|110853.8|110906.4|110856.4|110901.1|110851.1|27
1733120900000|2024-12-02 06:28:20|110902.5|110852.5|110904.1|110854.1|110904.5|110854.5|110902.4|110852.4|19
1733120910000|2024-12-02 06:28:30|110902.9|110852.9|110907.7|110857.7|110909.4|110859.4|110902|110852|28
1733120920000|2024-12-02 06:28:40|110909.2|110859.2|110909|110859|110911.6|110861.6|110904.5|110854.5|13
1733120930000|2024-12-02 06:28:50|110911.8|110861.8|110927.2|110877.2|110929.1|110879.1|110909|110859|26
1733120940000|2024-12-02 06:29:00|110925.5|110875.5|110913.4|110863.4|110929.3|110879.3|110910.7|110860.7|46
1733120950000|2024-12-02 06:29:10|110911.6|110861.6|110901.6|110851.6|110914.8|110864.8|110899.8|110849.8|49
1733120960000|2024-12-02 06:29:20|110903.2|110853.2|110900.4|110850.4|110903.2|110853.2|110898.4|110848.4|29
1733120970000|2024-12-02 06:29:30|110901.4|110851.4|110907.9|110857.9|110909.1|110859.1|110899.9|110849.9|18
1733120980000|2024-12-02 06:29:40|110908.1|110858.1|110902.7|110852.7|110908.1|110858.1|110902.7|110852.7|11
1733120990000|2024-12-02 06:29:50|110902.3|110852.3|110904.7|110854.7|110908.6|110858.6|110902.1|110852.1|12
1733121000000|2024-12-02 06:30:00|110907.3|110857.3|110908.5|110858.5|110911.9|110861.9|110903.1|110853.1|17
1733121010000|2024-12-02 06:30:10|110908.2|110858.2|110909.2|110859.2|110909.2|110859.2|110908.2|110858.2|5
1733121020000|2024-12-02 06:30:20|110906.6|110856.6|110930.2|110880.2|110930.2|110880.2|110906.6|110856.6|21
1733121030000|2024-12-02 06:30:30|110926.5|110876.5|110932.1|110882.1|110937.4|110887.4|110925.9|110875.9|28
1733121040000|2024-12-02 06:30:40|110930.3|110880.3|110935.7|110885.7|110937.9|110887.9|110929.7|110879.7|24
1733121050000|2024-12-02 06:30:50|110930.3|110880.3|110928.3|110878.3|110930.5|110880.5|110927|110877|35
1733121060000|2024-12-02 06:31:00|110930.3|110880.3|110928.5|110878.5|110930.9|110880.9|110926.5|110876.5|22
1733121070000|2024-12-02 06:31:10|110926.7|110876.7|110924.7|110874.7|110930.8|110880.8|110924.7|110874.7|17
1733121080000|2024-12-02 06:31:20|110926.5|110876.5|110923.3|110873.3|110927.8|110877.8|110917|110867|19
1733121090000|2024-12-02 06:31:30|110924.9|110874.9|110923.5|110873.5|110924.9|110874.9|110912.6|110862.6|24
1733121100000|2024-12-02 06:31:40|110924.3|110874.3|110925.2|110875.2|110928.2|110878.2|110924.3|110874.3|11
1733121110000|2024-12-02 06:31:50|110928.2|110878.2|110928.6|110878.6|110930.9|110880.9|110925.8|110875.8|25
1733121120000|2024-12-02 06:32:00|110930.2|110880.2|110928.5|110878.5|110933.5|110883.5|110928|110878|22
1733121130000|2024-12-02 06:32:10|110930.5|110880.5|110928.7|110878.7|110930.5|110880.5|110926.5|110876.5|21
1733121140000|2024-12-02 06:32:20|110927.8|110877.8|110923.2|110873.2|110930.4|110880.4|110917.9|110867.9|22
1733121150000|2024-12-02 06:32:30|110923.8|110873.8|110925.1|110875.1|110928.8|110878.8|110922.4|110872.4|15
1733121160000|2024-12-02 06:32:40|110925.5|110875.5|110924.1|110874.1|110928.6|110878.6|110924|110874|19
1733121170000|2024-12-02 06:32:50|110924.5|110874.5|110923|110873|110926.6|110876.6|110923|110873|5
1733121180000|2024-12-02 06:33:00|110923.1|110873.1|110898.5|110848.5|110923.1|110873.1|110895.7|110845.7|38
1733121190000|2024-12-02 06:33:10|110895.5|110845.5|110874.8|110824.8|110898.9|110848.9|110872.7|110822.7|38
1733121200000|2024-12-02 06:33:20|110873.6|110823.6|110884.1|110834.1|110884.1|110834.1|110872.4|110822.4|28
1733121210000|2024-12-02 06:33:30|110878.5|110828.5|110879.9|110829.9|110894.2|110844.2|110876.3|110826.3|46
1733121220000|2024-12-02 06:33:40|110876.3|110826.3|110884.6|110834.6|110894.1|110844.1|110876|110826|29
1733121230000|2024-12-02 06:33:50|110886.5|110836.5|110882|110832|110890.5|110840.5|110881.3|110831.3|35
1733121240000|2024-12-02 06:34:00|110881|110831|110880.7|110830.7|110883|110833|110878.5|110828.5|14
1733121250000|2024-12-02 06:34:10|110881.2|110831.2|110882.3|110832.3|110885.5|110835.5|110878.7|110828.7|18
1733121260000|2024-12-02 06:34:20|110881.4|110831.4|110898.3|110848.3|110899.9|110849.9|110881.1|110831.1|25
1733121270000|2024-12-02 06:34:30|110898.4|110848.4|110898.4|110848.4|110900.3|110850.3|110898.4|110848.4|15
1733121280000|2024-12-02 06:34:40|110900.8|110850.8|110902.1|110852.1|110903.4|110853.4|110896.4|110846.4|11
1733121290000|2024-12-02 06:34:50|110901.1|110851.1|110906.2|110856.2|110906.2|110856.2|110901.1|110851.1|16
1733121300000|2024-12-02 06:35:00|110904.7|110854.7|110902.3|110852.3|110905.9|110855.9|110898.8|110848.8|12
1733121310000|2024-12-02 06:35:10|110903.8|110853.8|110901.6|110851.6|110904|110854|110899|110849|16
1733121320000|2024-12-02 06:35:20|110902.1|110852.1|110901|110851|110905.3|110855.3|110901|110851|20
1733121330000|2024-12-02 06:35:30|110901.5|110851.5|110901.3|110851.3|110901.9|110851.9|110901.2|110851.2|6
1733121340000|2024-12-02 06:35:40|110899.5|110849.5|110891.8|110841.8|110902.8|110852.8|110887.3|110837.3|26
1733121350000|2024-12-02 06:35:50|110891.9|110841.9|110879.9|110829.9|110892.5|110842.5|110879.9|110829.9|25
1733121360000|2024-12-02 06:36:00|110878.9|110828.9|110876.4|110826.4|110880.5|110830.5|110873.3|110823.3|22
1733121370000|2024-12-02 06:36:10|110875|110825|110874.4|110824.4|110877|110827|110872.7|110822.7|16
1733121380000|2024-12-02 06:36:20|110872.9|110822.9|110876.1|110826.1|110876.1|110826.1|110872.9|110822.9|7
1733121390000|2024-12-02 06:36:30|110876.7|110826.7|110877.5|110827.5|110878.6|110828.6|110866.8|110816.8|20
1733121400000|2024-12-02 06:36:40|110877|110827|110874.4|110824.4|110877.1|110827.1|110874|110824|7
1733121410000|2024-12-02 06:36:50|110873.1|110823.1|110874.1|110824.1|110876.1|110826.1|110873|110823|12
1733121420000|2024-12-02 06:37:00|110879|110829|110880.7|110830.7|110887.9|110837.9|110879|110829|27
1733121430000|2024-12-02 06:37:10|110879.2|110829.2|110876.6|110826.6|110881|110831|110876.6|110826.6|13
1733121440000|2024-12-02 06:37:20|110876.3|110826.3|110876.6|110826.6|110877|110827|110873.4|110823.4|9
1733121450000|2024-12-02 06:37:30|110876.7|110826.7|110874.9|110824.9|110878.3|110828.3|110872.3|110822.3|14
1733121460000|2024-12-02 06:37:40|110873.3|110823.3|110881.2|110831.2|110882.2|110832.2|110870.5|110820.5|20
1733121470000|2024-12-02 06:37:50|110878.4|110828.4|110878.9|110828.9|110880.8|110830.8|110878.4|110828.4|10
1733121480000|2024-12-02 06:38:00|110878.4|110828.4|110870.1|110820.1|110878.4|110828.4|110866.9|110816.9|14
1733121490000|2024-12-02 06:38:10|110869.2|110819.2|110853.2|110803.2|110869.2|110819.2|110851.1|110801.1|36
1733121500000|2024-12-02 06:38:20|110853.6|110803.6|110854.1|110804.1|110854.1|110804.1|110848.8|110798.8|20
1733121510000|2024-12-02 06:38:30|110850.7|110800.7|110848.6|110798.6|110863.7|110813.7|110846.1|110796.1|49
1733121520000|2024-12-02 06:38:40|110847|110797|110842.2|110792.2|110848.3|110798.3|110840.5|110790.5|23
1733121530000|2024-12-02 06:38:50|110844.6|110794.6|110841.1|110791.1|110845.4|110795.4|110841.1|110791.1|24
1733121540000|2024-12-02 06:39:00|110842.3|110792.3|110847|110797|110850|110800|110840.9|110790.9|17
1733121550000|2024-12-02 06:39:10|110845.3|110795.3|110847.2|110797.2|110850.1|110800.1|110843.6|110793.6|24
1733121560000|2024-12-02 06:39:20|110845.2|110795.2|110844.1|110794.1|110847.9|110797.9|110842|110792|22
1733121570000|2024-12-02 06:39:30|110843.2|110793.2|110844.7|110794.7|110846.8|110796.8|110839.7|110789.7|27
1733121580000|2024-12-02 06:39:40|110842.9|110792.9|110838.6|110788.6|110843.2|110793.2|110837.2|110787.2|25
1733121590000|2024-12-02 06:39:50|110840.8|110790.8|110834.7|110784.7|110840.8|110790.8|110828.9|110778.9|32
1733121600000|2024-12-02 06:40:00|110818.2|110768.2|110837.2|110787.2|110837.2|110787.2|110813.8|110763.8|44
1733121610000|2024-12-02 06:40:10|110837.1|110787.1|110834|110784|110837.1|110787.1|110833.7|110783.7|17
1733121620000|2024-12-02 06:40:20|110835.4|110785.4|110823.5|110773.5|110835.4|110785.4|110821.7|110771.7|33
1733121630000|2024-12-02 06:40:30|110820.7|110770.7|110824.4|110774.4|110825.6|110775.6|110819.4|110769.4|23
1733121640000|2024-12-02 06:40:40|110825.6|110775.6|110822|110772|110825.6|110775.6|110820|110770|13
1733121650000|2024-12-02 06:40:50|110824.5|110774.5|110821.6|110771.6|110828.9|110778.9|110820.6|110770.6|20
1733121660000|2024-12-02 06:41:00|110824.6|110774.6|110832.6|110782.6|110834.2|110784.2|110822.1|110772.1|23
1733121670000|2024-12-02 06:41:10|110840.2|110790.2|110831.7|110781.7|110840.2|110790.2|110831.3|110781.3|24
1733121680000|2024-12-02 06:41:20|110836|110786|110843|110793|110843.7|110793.7|110836|110786|25
1733121690000|2024-12-02 06:41:30|110843.1|110793.1|110847.7|110797.7|110853.9|110803.9|110843.1|110793.1|13
1733121700000|2024-12-02 06:41:40|110849|110799|110848.1|110798.1|110851.2|110801.2|110848|110798|19
1733121710000|2024-12-02 06:41:50|110849.6|110799.6|110844.6|110794.6|110850.8|110800.8|110844.4|110794.4|11
1733121720000|2024-12-02 06:42:00|110844.5|110794.5|110850.3|110800.3|110852.4|110802.4|110844.1|110794.1|28
1733121730000|2024-12-02 06:42:10|110848.9|110798.9|110868.1|110818.1|110868.1|110818.1|110846.4|110796.4|22
1733121740000|2024-12-02 06:42:20|110870|110820|110869.1|110819.1|110870|110820|110863.4|110813.4|27
1733121750000|2024-12-02 06:42:30|110866.8|110816.8|110867.1|110817.1|110869.6|110819.6|110863.8|110813.8|26
1733121760000|2024-12-02 06:42:40|110867|110817|110868|110818|110873.7|110823.7|110867|110817|25
1733121770000|2024-12-02 06:42:50|110869.5|110819.5|110876.1|110826.1|110877.2|110827.2|110866.2|110816.2|23
1733121780000|2024-12-02 06:43:00|110874.9|110824.9|110870.6|110820.6|110879.1|110829.1|110864.5|110814.5|30
1733121790000|2024-12-02 06:43:10|110870.2|110820.2|110870.7|110820.7|110871.7|110821.7|110869.2|110819.2|16
1733121800000|2024-12-02 06:43:20|110870.6|110820.6|110869.4|110819.4|110870.6|110820.6|110867.3|110817.3|5
1733121810000|2024-12-02 06:43:30|110869.3|110819.3|110873.6|110823.6|110878|110828|110869.3|110819.3|8
1733121820000|2024-12-02 06:43:40|110875.7|110825.7|110864.4|110814.4|110875.7|110825.7|110861|110811|18
1733121830000|2024-12-02 06:43:50|110866.3|110816.3|110863.5|110813.5|110867.2|110817.2|110862.6|110812.6|11
1733121840000|2024-12-02 06:44:00|110863.7|110813.7|110853.6|110803.6|110863.9|110813.9|110847.6|110797.6|14
1733121850000|2024-12-02 06:44:10|110851.1|110801.1|110847.9|110797.9|110853.6|110803.6|110838.7|110788.7|24
1733121860000|2024-12-02 06:44:20|110843.2|110793.2|110842|110792|110845.7|110795.7|110841.9|110791.9|24
1733121870000|2024-12-02 06:44:30|110843.5|110793.5|110840.8|110790.8|110846.6|110796.6|110840.1|110790.1|26
1733121880000|2024-12-02 06:44:40|110842.2|110792.2|110842.6|110792.6|110844.6|110794.6|110842.2|110792.2|7
1733121890000|2024-12-02 06:44:50|110841.1|110791.1|110837.5|110787.5|110842.7|110792.7|110828.8|110778.8|20
1733121900000|2024-12-02 06:45:00|110837|110787|110822.1|110772.1|110837.1|110787.1|110820.7|110770.7|16
1733121910000|2024-12-02 06:45:10|110820.8|110770.8|110818.5|110768.5|110823.9|110773.9|110816.6|110766.6|21
1733121920000|2024-12-02 06:45:20|110817|110767|110815.5|110765.5|110820.4|110770.4|110812.6|110762.6|17
1733121930000|2024-12-02 06:45:30|110817.2|110767.2|110810|110760|110817.2|110767.2|110806.3|110756.3|30
1733121940000|2024-12-02 06:45:40|110809.4|110759.4|110810.6|110760.6|110812.5|110762.5|110806.4|110756.4|34
1733121950000|2024-12-02 06:45:50|110810.3|110760.3|110813.2|110763.2|110814.4|110764.4|110809.3|110759.3|21
1733121960000|2024-12-02 06:46:00|110813.1|110763.1|110815.3|110765.3|110816.8|110766.8|110811.7|110761.7|20
1733121970000|2024-12-02 06:46:10|110814.9|110764.9|110811.6|110761.6|110816.6|110766.6|110810|110760|15
1733121980000|2024-12-02 06:46:20|110811.7|110761.7|110819.1|110769.1|110819.6|110769.6|110810.1|110760.1|8
1733121990000|2024-12-02 06:46:30|110811.7|110761.7|110819.1|110769.1|110819.7|110769.7|110811.7|110761.7|16
1733122000000|2024-12-02 06:46:40|110821|110771|110808.6|110758.6|110828.3|110778.3|110808.2|110758.2|25
1733122010000|2024-12-02 06:46:50|110807.6|110757.6|110810.1|110760.1|110815|110765|110806.9|110756.9|11
1733122020000|2024-12-02 06:47:00|110810.2|110760.2|110811|110761|110811.3|110761.3|110807.3|110757.3|16
1733122030000|2024-12-02 06:47:10|110810.6|110760.6|110811|110761|110818.4|110768.4|110810.6|110760.6|16
1733122040000|2024-12-02 06:47:20|110812.3|110762.3|110813.9|110763.9|110823.3|110773.3|110811.5|110761.5|19
1733122050000|2024-12-02 06:47:30|110818.1|110768.1|110816.7|110766.7|110825.4|110775.4|110815.9|110765.9|31
1733122060000|2024-12-02 06:47:40|110816.9|110766.9|110828.2|110778.2|110829|110779|110816.9|110766.9|36
1733122070000|2024-12-02 06:47:50|110821.5|110771.5|110817.9|110767.9|110829|110779|110815.8|110765.8|23
1733122080000|2024-12-02 06:48:00|110823|110773|110842.5|110792.5|110842.5|110792.5|110822.6|110772.6|33
1733122090000|2024-12-02 06:48:10|110843.3|110793.3|110844.7|110794.7|110848.8|110798.8|110840.5|110790.5|35
1733122100000|2024-12-02 06:48:20|110846.2|110796.2|110840.4|110790.4|110848|110798|110837.6|110787.6|25
1733122110000|2024-12-02 06:48:30|110839.1|110789.1|110844.4|110794.4|110844.4|110794.4|110834.8|110784.8|36
1733122120000|2024-12-02 06:48:40|110843.2|110793.2|110847.3|110797.3|110850.7|110800.7|110840.7|110790.7|45
1733122130000|2024-12-02 06:48:50|110845.1|110795.1|110851.2|110801.2|110857.2|110807.2|110840.4|110790.4|29
1733122140000|2024-12-02 06:49:00|110855|110805|110849.4|110799.4|110857.4|110807.4|110846.3|110796.3|31
1733122150000|2024-12-02 06:49:10|110845.6|110795.6|110843.7|110793.7|110852.5|110802.5|110839.3|110789.3|38
1733122160000|2024-12-02 06:49:20|110843.2|110793.2|110847.9|110797.9|110851.3|110801.3|110841.2|110791.2|25
1733122170000|2024-12-02 06:49:30|110851.1|110801.1|110842.4|110792.4|110851.1|110801.1|110842.4|110792.4|33
1733122180000|2024-12-02 06:49:40|110841|110791|110833.6|110783.6|110842.1|110792.1|110832.4|110782.4|28
1733122190000|2024-12-02 06:49:50|110833.9|110783.9|110835|110785|110839.9|110789.9|110833.8|110783.8|32
1733122200000|2024-12-02 06:50:00|110836.2|110786.2|110835.4|110785.4|110837.6|110787.6|110832.8|110782.8|13
1733122210000|2024-12-02 06:50:10|110834.9|110784.9|110833.9|110783.9|110835.1|110785.1|110833.2|110783.2|5
1733122220000|2024-12-02 06:50:20|110833.3|110783.3|110837.7|110787.7|110837.7|110787.7|110830.2|110780.2|10
1733122230000|2024-12-02 06:50:30|110839|110789|110849.5|110799.5|110849.5|110799.5|110839|110789|32
1733122240000|2024-12-02 06:50:40|110843.6|110793.6|110869.3|110819.3|110871.8|110821.8|110843.6|110793.6|34
1733122250000|2024-12-02 06:50:50|110867.8|110817.8|110869.4|110819.4|110871.2|110821.2|110866.4|110816.4|28
1733122260000|2024-12-02 06:51:00|110870.8|110820.8|110876.4|110826.4|110879.4|110829.4|110867|110817|34
1733122270000|2024-12-02 06:51:10|110877.7|110827.7|110876.3|110826.3|110881.9|110831.9|110869.6|110819.6|21
1733122280000|2024-12-02 06:51:20|110876|110826|110866.7|110816.7|110878|110828|110866.5|110816.5|23
1733122290000|2024-12-02 06:51:30|110868.9|110818.9|110852.9|110802.9|110868.9|110818.9|110846.8|110796.8|27
1733122300000|2024-12-02 06:51:40|110851.9|110801.9|110835.2|110785.2|110851.9|110801.9|110830.7|110780.7|33
1733122310000|2024-12-02 06:51:50|110833.5|110783.5|110821.2|110771.2|110836.6|110786.6|110814.7|110764.7|29
1733122320000|2024-12-02 06:52:00|110816.4|110766.4|110820.4|110770.4|110822.3|110772.3|110815.3|110765.3|33
1733122330000|2024-12-02 06:52:10|110822.1|110772.1|110812.7|110762.7|110824.9|110774.9|110792.9|110742.9|37
1733122340000|2024-12-02 06:52:20|110815.8|110765.8|110809|110759|110821.4|110771.4|110802.6|110752.6|29
1733122350000|2024-12-02 06:52:30|110809.5|110759.5|110808.1|110758.1|110812.1|110762.1|110804.7|110754.7|17
1733122360000|2024-12-02 06:52:40|110803.7|110753.7|110800.3|110750.3|110808.6|110758.6|110800.3|110750.3|27
1733122370000|2024-12-02 06:52:50|110801.3|110751.3|110801.2|110751.2|110817.3|110767.3|110794.8|110744.8|38
1733122380000|2024-12-02 06:53:00|110803.8|110753.8|110806.3|110756.3|110811.9|110761.9|110796.4|110746.4|33
1733122390000|2024-12-02 06:53:10|110803.7|110753.7|110801|110751|110805.7|110755.7|110790.7|110740.7|33
1733122400000|2024-12-02 06:53:20|110801.5|110751.5|110785|110735|110803.4|110753.4|110785|110735|60
1733122410000|2024-12-02 06:53:30|110782.4|110732.4|110772.7|110722.7|110783.6|110733.6|110766.9|110716.9|37
1733122420000|2024-12-02 06:53:40|110776.3|110726.3|110776.8|110726.8|110778.2|110728.2|110764.9|110714.9|31
1733122430000|2024-12-02 06:53:50|110775|110725|110783.7|110733.7|110785.3|110735.3|110773.6|110723.6|15
1733122440000|2024-12-02 06:54:00|110776.3|110726.3|110755.8|110705.8|110782.8|110732.8|110755.5|110705.5|36
1733122450000|2024-12-02 06:54:10|110755.3|110705.3|110760.3|110710.3|110760.3|110710.3|110748|110698|24
1733122460000|2024-12-02 06:54:20|110760.5|110710.5|110756.8|110706.8|110760.9|110710.9|110750.1|110700.1|34
1733122470000|2024-12-02 06:54:30|110751.8|110701.8|110746.5|110696.5|110758.8|110708.8|110741.2|110691.2|37
1733122480000|2024-12-02 06:54:40|110747.7|110697.7|110750.9|110700.9|110755|110705|110743.5|110693.5|29
1733122490000|2024-12-02 06:54:50|110745.9|110695.9|110746.7|110696.7|110759.9|110709.9|110742.8|110692.8|55
1733122500000|2024-12-02 06:55:00|110747.3|110697.3|110756.6|110706.6|110758.7|110708.7|110741.7|110691.7|48
1733122510000|2024-12-02 06:55:10|110747.6|110697.6|110729.7|110679.7|110756.8|110706.8|110723.1|110673.1|43
1733122520000|2024-12-02 06:55:20|110730.7|110680.7|110730.9|110680.9|110731.1|110681.1|110721.3|110671.3|28
1733122530000|2024-12-02 06:55:30|110722.8|110672.8|110716.7|110666.7|110730.2|110680.2|110715.7|110665.7|46
1733122540000|2024-12-02 06:55:40|110719.1|110669.1|110725.7|110675.7|110733.9|110683.9|110717.6|110667.6|41
1733122550000|2024-12-02 06:55:50|110724.3|110674.3|110726.7|110676.7|110726.7|110676.7|110717|110667|22
1733122560000|2024-12-02 06:56:00|110717.5|110667.5|110723.6|110673.6|110728.1|110678.1|110706.4|110656.4|35
1733122570000|2024-12-02 06:56:10|110721.2|110671.2|110708.3|110658.3|110722.6|110672.6|110708.3|110658.3|42
1733122580000|2024-12-02 06:56:20|110718.7|110668.7|110714.3|110664.3|110727.8|110677.8|110711.7|110661.7|28
1733122590000|2024-12-02 06:56:30|110717.2|110667.2|110724.7|110674.7|110726.4|110676.4|110709.4|110659.4|44
1733122600000|2024-12-02 06:56:40|110718.7|110668.7|110721.5|110671.5|110726.2|110676.2|110713.8|110663.8|31
1733122610000|2024-12-02 06:56:50|110721.7|110671.7|110727.1|110677.1|110727.1|110677.1|110710.4|110660.4|29
1733122620000|2024-12-02 06:57:00|110716.9|110666.9|110715.2|110665.2|110726.4|110676.4|110712|110662|26
1733122630000|2024-12-02 06:57:10|110718.2|110668.2|110722.4|110672.4|110722.4|110672.4|110713|110663|22
1733122640000|2024-12-02 06:57:20|110714.3|110664.3|110725.6|110675.6|110729.7|110679.7|110714.3|110664.3|22
1733122650000|2024-12-02 06:57:30|110726|110676|110730.3|110680.3|110735.4|110685.4|110716.2|110666.2|23
1733122660000|2024-12-02 06:57:40|110725.4|110675.4|110721.6|110671.6|110725.4|110675.4|110713.4|110663.4|15
1733122670000|2024-12-02 06:57:50|110722|110672|110726.8|110676.8|110731.5|110681.5|110718.3|110668.3|23
1733122680000|2024-12-02 06:58:00|110725.2|110675.2|110720.7|110670.7|110726|110676|110713.2|110663.2|22
1733122690000|2024-12-02 06:58:10|110721|110671|110728.5|110678.5|110731.2|110681.2|110714.4|110664.4|23
1733122700000|2024-12-02 06:58:20|110729.7|110679.7|110726.6|110676.6|110729.7|110679.7|110721.1|110671.1|17
1733122710000|2024-12-02 06:58:30|110725.5|110675.5|110742.2|110692.2|110745.9|110695.9|110722.7|110672.7|33
1733122720000|2024-12-02 06:58:40|110743.4|110693.4|110742.5|110692.5|110747.4|110697.4|110741.2|110691.2|39
1733122730000|2024-12-02 06:58:50|110745.1|110695.1|110743.5|110693.5|110745.2|110695.2|110740.5|110690.5|35
1733122740000|2024-12-02 06:59:00|110745.3|110695.3|110744.3|110694.3|110746|110696|110743.2|110693.2|16
1733122750000|2024-12-02 06:59:10|110744.4|110694.4|110745.2|110695.2|110746.9|110696.9|110743.1|110693.1|7
1733122760000|2024-12-02 06:59:20|110744.6|110694.6|110744|110694|110744.6|110694.6|110743.8|110693.8|4
1733122770000|2024-12-02 06:59:30|110744.4|110694.4|110747.2|110697.2|110747.9|110697.9|110742.7|110692.7|15
1733122780000|2024-12-02 06:59:40|110745.6|110695.6|110748.6|110698.6|110749.4|110699.4|110744.4|110694.4|19
1733122790000|2024-12-02 06:59:50|110747.4|110697.4|110757.4|110707.4|110758.1|110708.1|110744.4|110694.4|32
1733122800000|2024-12-02 07:00:00|110753.4|110703.4|110738.7|110688.7|110757.4|110707.4|110738.7|110688.7|34
1733122810000|2024-12-02 07:00:10|110739.2|110689.2|110725.8|110675.8|110740.5|110690.5|110717|110667|27
1733122820000|2024-12-02 07:00:20|110724.8|110674.8|110725.3|110675.3|110727.5|110677.5|110719.5|110669.5|30
1733122830000|2024-12-02 07:00:30|110718.1|110668.1|110717.4|110667.4|110731.2|110681.2|110713.1|110663.1|34
1733122840000|2024-12-02 07:00:40|110716.6|110666.6|110715.6|110665.6|110718.1|110668.1|110713.6|110663.6|25
1733122850000|2024-12-02 07:00:50|110716.3|110666.3|110722.8|110672.8|110726.4|110676.4|110715.5|110665.5|30
1733122860000|2024-12-02 07:01:00|110724.4|110674.4|110724.9|110674.9|110732|110682|110721.2|110671.2|27
1733122870000|2024-12-02 07:01:10|110724.8|110674.8|110719.8|110669.8|110724.8|110674.8|110711.9|110661.9|21
1733122880000|2024-12-02 07:01:20|110721.3|110671.3|110727.6|110677.6|110727.6|110677.6|110718.4|110668.4|16
1733122890000|2024-12-02 07:01:30|110728.3|110678.3|110736.2|110686.2|110737.4|110687.4|110728.3|110678.3|21
1733122900000|2024-12-02 07:01:40|110723.4|110673.4|110727.7|110677.7|110729.9|110679.9|110717.5|110667.5|24
1733122910000|2024-12-02 07:01:50|110729|110679|110725|110675|110739.6|110689.6|110722.7|110672.7|28
1733122920000|2024-12-02 07:02:00|110723|110673|110733.8|110683.8|110736.7|110686.7|110723|110673|27
1733122930000|2024-12-02 07:02:10|110734.3|110684.3|110698.3|110648.3|110734.6|110684.6|110698.3|110648.3|23
1733122940000|2024-12-02 07:02:20|110691.1|110641.1|110690.2|110640.2|110696.5|110646.5|110687.1|110637.1|25
1733122950000|2024-12-02 07:02:30|110690.9|110640.9|110689|110639|110693.5|110643.5|110686.3|110636.3|22
1733122960000|2024-12-02 07:02:40|110686.7|110636.7|110698.2|110648.2|110699.1|110649.1|110686.7|110636.7|16
1733122970000|2024-12-02 07:02:50|110700|110650|110700.4|110650.4|110701|110651|110698.9|110648.9|13
1733122980000|2024-12-02 07:03:00|110700.6|110650.6|110716|110666|110716|110666|110700.6|110650.6|15
1733122990000|2024-12-02 07:03:10|110716.6|110666.6|110723.8|110673.8|110723.8|110673.8|110713.3|110663.3|7
1733123000000|2024-12-02 07:03:20|110724.3|110674.3|110729|110679|110730.3|110680.3|110724.3|110674.3|10
1733123010000|2024-12-02 07:03:30|110729.1|110679.1|110740.4|110690.4|110741.4|110691.4|110728.6|110678.6|26
1733123020000|2024-12-02 07:03:40|110738.6|110688.6|110747.2|110697.2|110747.2|110697.2|110737.3|110687.3|16
1733123030000|2024-12-02 07:03:50|110747.3|110697.3|110742.8|110692.8|110747.3|110697.3|110738.6|110688.6|18
1733123040000|2024-12-02 07:04:00|110741.5|110691.5|110749.8|110699.8|110750.4|110700.4|110738|110688|15
1733123050000|2024-12-02 07:04:10|110749|110699|110777.7|110727.7|110791.1|110741.1|110744.4|110694.4|38
1733123060000|2024-12-02 07:04:20|110775.4|110725.4|110780|110730|110780|110730|110775.4|110725.4|19
1733123070000|2024-12-02 07:04:30|110779.7|110729.7|110787.9|110737.9|110789.8|110739.8|110778.2|110728.2|17
1733123080000|2024-12-02 07:04:40|110787.3|110737.3|110779.2|110729.2|110794.2|110744.2|110779.2|110729.2|11
1733123090000|2024-12-02 07:04:50|110779.9|110729.9|110777.6|110727.6|110781.7|110731.7|110776.1|110726.1|21
1733123100000|2024-12-02 07:05:00|110779.4|110729.4|110783.1|110733.1|110786.2|110736.2|110778.5|110728.5|24
1733123110000|2024-12-02 07:05:10|110784.2|110734.2|110792.7|110742.7|110792.7|110742.7|110779.8|110729.8|24
1733123120000|2024-12-02 07:05:20|110791.3|110741.3|110800.3|110750.3|110801.4|110751.4|110791.3|110741.3|15
1733123130000|2024-12-02 07:05:30|110800.6|110750.6|110804.4|110754.4|110804.4|110754.4|110800.6|110750.6|11
1733123140000|2024-12-02 07:05:40|110804.2|110754.2|110812.8|110762.8|110814.8|110764.8|110798.3|110748.3|27
1733123150000|2024-12-02 07:05:50|110814.7|110764.7|110809.5|110759.5|110814.7|110764.7|110808.1|110758.1|11
1733123160000|2024-12-02 07:06:00|110808.7|110758.7|110814.5|110764.5|110814.5|110764.5|110807.1|110757.1|19
1733123170000|2024-12-02 07:06:10|110814|110764|110822|110772|110829.8|110779.8|110813.9|110763.9|35
1733123180000|2024-12-02 07:06:20|110822.5|110772.5|110827.2|110777.2|110835.5|110785.5|110820.1|110770.1|39
1733123190000|2024-12-02 07:06:30|110826.8|110776.8|110833.1|110783.1|110835.6|110785.6|110825.9|110775.9|24
1733123200000|2024-12-02 07:06:40|110835.8|110785.8|110820.3|110770.3|110836.3|110786.3|110818.3|110768.3|30
1733123210000|2024-12-02 07:06:50|110820.1|110770.1|110798.1|110748.1|110820.1|110770.1|110794.6|110744.6|24
1733123220000|2024-12-02 07:07:00|110797.6|110747.6|110794.6|110744.6|110799.3|110749.3|110782.6|110732.6|24
1733123230000|2024-12-02 07:07:10|110792.3|110742.3|110793|110743|110798.7|110748.7|110792.1|110742.1|13
1733123240000|2024-12-02 07:07:20|110792.1|110742.1|110801.6|110751.6|110805|110755|110792.1|110742.1|21
1733123250000|2024-12-02 07:07:30|110802.5|110752.5|110812.7|110762.7|110813.7|110763.7|110802.2|110752.2|21
1733123260000|2024-12-02 07:07:40|110813.5|110763.5|110806.1|110756.1|110813.5|110763.5|110797.1|110747.1|30
1733123270000|2024-12-02 07:07:50|110808.9|110758.9|110781.9|110731.9|110808.9|110758.9|110781.9|110731.9|26
1733123280000|2024-12-02 07:08:00|110783.2|110733.2|110776.8|110726.8|110785.4|110735.4|110776.8|110726.8|17
1733123290000|2024-12-02 07:08:10|110777.3|110727.3|110779.6|110729.6|110780.3|110730.3|110769.1|110719.1|27
1733123300000|2024-12-02 07:08:20|110779.2|110729.2|110775.5|110725.5|110780.7|110730.7|110773.4|110723.4|14
1733123310000|2024-12-02 07:08:30|110775.6|110725.6|110790.3|110740.3|110790.9|110740.9|110775.6|110725.6|13
1733123320000|2024-12-02 07:08:40|110788.9|110738.9|110804.2|110754.2|110804.2|110754.2|110786.8|110736.8|33
1733123330000|2024-12-02 07:08:50|110804.3|110754.3|110828.3|110778.3|110829.4|110779.4|110804.3|110754.3|26
1733123340000|2024-12-02 07:09:00|110827.7|110777.7|110829.2|110779.2|110832.3|110782.3|110822|110772|23
1733123350000|2024-12-02 07:09:10|110830.3|110780.3|110831.1|110781.1|110834.9|110784.9|110827.7|110777.7|11
1733123360000|2024-12-02 07:09:20|110831.8|110781.8|110838.6|110788.6|110843.7|110793.7|110831.8|110781.8|14
1733123370000|2024-12-02 07:09:30|110838.4|110788.4|110829.9|110779.9|110838.7|110788.7|110829.9|110779.9|14
1733123380000|2024-12-02 07:09:40|110827.9|110777.9|110824.1|110774.1|110827.9|110777.9|110820.6|110770.6|16
1733123390000|2024-12-02 07:09:50|110825.5|110775.5|110823.5|110773.5|110827.6|110777.6|110823.5|110773.5|15
1733123400000|2024-12-02 07:10:00|110829.3|110779.3|110829.2|110779.2|110835.5|110785.5|110827|110777|19
1733123410000|2024-12-02 07:10:10|110831.2|110781.2|110814.6|110764.6|110832.2|110782.2|110809.4|110759.4|21
1733123420000|2024-12-02 07:10:20|110815.2|110765.2|110821|110771|110828.6|110778.6|110815.2|110765.2|26
1733123430000|2024-12-02 07:10:30|110822.6|110772.6|110820.4|110770.4|110829.5|110779.5|110809.6|110759.6|33
1733123440000|2024-12-02 07:10:40|110821.4|110771.4|110815.5|110765.5|110821.4|110771.4|110802.7|110752.7|25
1733123450000|2024-12-02 07:10:50|110815.7|110765.7|110817.9|110767.9|110824.1|110774.1|110812.1|110762.1|27
1733123460000|2024-12-02 07:11:00|110820|110770|110810.3|110760.3|110820|110770|110797.6|110747.6|41
1733123470000|2024-12-02 07:11:10|110809.5|110759.5|110800.5|110750.5|110814.5|110764.5|110798.9|110748.9|30
1733123480000|2024-12-02 07:11:20|110798.6|110748.6|110796.2|110746.2|110809.2|110759.2|110795|110745|41
1733123490000|2024-12-02 07:11:30|110796.1|110746.1|110800.9|110750.9|110811.8|110761.8|110794.3|110744.3|40
1733123500000|2024-12-02 07:11:40|110801.4|110751.4|110814.5|110764.5|110814.5|110764.5|110798.3|110748.3|25
1733123510000|2024-12-02 07:11:50|110810.9|110760.9|110810.5|110760.5|110838.8|110788.8|110810.5|110760.5|49
1733123520000|2024-12-02 07:12:00|110811.7|110761.7|110823.7|110773.7|110830.8|110780.8|110806.9|110756.9|38
1733123530000|2024-12-02 07:12:10|110822.8|110772.8|110818.9|110768.9|110825.3|110775.3|110818|110768|19
1733123540000|2024-12-02 07:12:20|110824.3|110774.3|110829.7|110779.7|110829.7|110779.7|110824.3|110774.3|7
1733123550000|2024-12-02 07:12:30|110835.3|110785.3|110843.4|110793.4|110845.6|110795.6|110832.4|110782.4|22
1733123560000|2024-12-02 07:12:40|110842.4|110792.4|110837.1|110787.1|110843.8|110793.8|110836.9|110786.9|21
1733123570000|2024-12-02 07:12:50|110837.3|110787.3|110825.7|110775.7|110841.5|110791.5|110823.6|110773.6|23
1733123580000|2024-12-02 07:13:00|110823.7|110773.7|110821.4|110771.4|110830.6|110780.6|110817.7|110767.7|22
1733123590000|2024-12-02 07:13:10|110820.4|110770.4|110808.4|110758.4|110820.4|110770.4|110806.1|110756.1|24
1733123600000|2024-12-02 07:13:20|110807.3|110757.3|110809.6|110759.6|110814.7|110764.7|110801.8|110751.8|26
1733123610000|2024-12-02 07:13:30|110808.7|110758.7|110823.7|110773.7|110827.2|110777.2|110808.4|110758.4|21
1733123620000|2024-12-02 07:13:40|110818.5|110768.5|110823.6|110773.6|110827|110777|110818.5|110768.5|24
1733123630000|2024-12-02 07:13:50|110822.4|110772.4|110819.4|110769.4|110832.6|110782.6|110819.4|110769.4|21
1733123640000|2024-12-02 07:14:00|110820.2|110770.2|110839.1|110789.1|110844.9|110794.9|110820.2|110770.2|33
1733123650000|2024-12-02 07:14:10|110841.8|110791.8|110820.8|110770.8|110845.1|110795.1|110819.8|110769.8|32
1733123660000|2024-12-02 07:14:20|110819|110769|110821.1|110771.1|110821.4|110771.4|110818|110768|16
1733123670000|2024-12-02 07:14:30|110816.7|110766.7|110808.9|110758.9|110820.9|110770.9|110804|110754|31
1733123680000|2024-12-02 07:14:40|110806.2|110756.2|110809.6|110759.6|110809.6|110759.6|110803.8|110753.8|20
1733123690000|2024-12-02 07:14:50|110810.6|110760.6|110855.8|110805.8|110855.9|110805.9|110810.6|110760.6|37
1733123700000|2024-12-02 07:15:00|110857.2|110807.2|110877|110827|110877|110827|110857.2|110807.2|26
1733123710000|2024-12-02 07:15:10|110878.9|110828.9|110885.9|110835.9|110888.4|110838.4|110878.9|110828.9|12
1733123720000|2024-12-02 07:15:20|110887|110837|110874.7|110824.7|110899.3|110849.3|110873|110823|28
1733123730000|2024-12-02 07:15:30|110875|110825|110872.6|110822.6|110876.4|110826.4|110872.6|110822.6|18
1733123740000|2024-12-02 07:15:40|110871.1|110821.1|110866.8|110816.8|110877.7|110827.7|110863.9|110813.9|22
1733123750000|2024-12-02 07:15:50|110865.7|110815.7|110851.4|110801.4|110870.3|110820.3|110848.9|110798.9|20
1733123760000|2024-12-02 07:16:00|110851.6|110801.6|110873.1|110823.1|110873.1|110823.1|110851.6|110801.6|34
1733123770000|2024-12-02 07:16:10|110873.9|110823.9|110911.3|110861.3|110911.3|110861.3|110872.6|110822.6|35
1733123780000|2024-12-02 07:16:20|110912.1|110862.1|110919|110869|110930.5|110880.5|110908.7|110858.7|47
1733123790000|2024-12-02 07:16:30|110914.3|110864.3|110903.7|110853.7|110916.3|110866.3|110903.7|110853.7|34
1733123800000|2024-12-02 07:16:40|110904.5|110854.5|110918|110868|110921.1|110871.1|110904.5|110854.5|27
1733123810000|2024-12-02 07:16:50|110917.6|110867.6|110912.3|110862.3|110921.7|110871.7|110905.4|110855.4|39
1733123820000|2024-12-02 07:17:00|110913.8|110863.8|110909.9|110859.9|110915.7|110865.7|110903.8|110853.8|40
1733123830000|2024-12-02 07:17:10|110910|110860|110915.8|110865.8|110919.6|110869.6|110910|110860|23
1733123840000|2024-12-02 07:17:20|110920|110870|110915|110865|110920|110870|110914.3|110864.3|26
1733123850000|2024-12-02 07:17:30|110917.5|110867.5|110945.2|110895.2|110949.6|110899.6|110915.4|110865.4|33
1733123860000|2024-12-02 07:17:40|110944.7|110894.7|110974.2|110924.2|110977.7|110927.7|110940.4|110890.4|30
1733123870000|2024-12-02 07:17:50|110974.4|110924.4|110942.5|110892.5|110975.4|110925.4|110942.2|110892.2|41
1733123880000|2024-12-02 07:18:00|110943.3|110893.3|110940|110890|110946.3|110896.3|110934.4|110884.4|30
1733123890000|2024-12-02 07:18:10|110940.7|110890.7|110952.5|110902.5|110957.2|110907.2|110940.7|110890.7|27
1733123900000|2024-12-02 07:18:20|110951.7|110901.7|110953.4|110903.4|110955.5|110905.5|110950|110900|21
1733123910000|2024-12-02 07:18:30|110953.3|110903.3|110938.3|110888.3|110953.3|110903.3|110938.3|110888.3|23
1733123920000|2024-12-02 07:18:40|110937.7|110887.7|110938.8|110888.8|110942.8|110892.8|110934.1|110884.1|29
1733123930000|2024-12-02 07:18:50|110938.5|110888.5|110928.5|110878.5|110942.5|110892.5|110928.5|110878.5|20
1733123940000|2024-12-02 07:19:00|110927|110877|110942.8|110892.8|110942.8|110892.8|110927|110877|23
1733123950000|2024-12-02 07:19:10|110942.5|110892.5|110934.3|110884.3|110943.3|110893.3|110934.2|110884.2|15
1733123960000|2024-12-02 07:19:20|110935.7|110885.7|110927.6|110877.6|110939.6|110889.6|110925.5|110875.5|27
1733123970000|2024-12-02 07:19:30|110927.3|110877.3|110926.4|110876.4|110928.6|110878.6|110919.9|110869.9|32
1733123980000|2024-12-02 07:19:40|110926.2|110876.2|110922.1|110872.1|110926.9|110876.9|110920.2|110870.2|35
1733123990000|2024-12-02 07:19:50|110922.3|110872.3|110931.8|110881.8|110932.2|110882.2|110922.3|110872.3|18
1733124000000|2024-12-02 07:20:00|110932.7|110882.7|110920.3|110870.3|110932.7|110882.7|110919.7|110869.7|26
1733124010000|2024-12-02 07:20:10|110920.2|110870.2|110904.4|110854.4|110920.8|110870.8|110904.4|110854.4|21
1733124020000|2024-12-02 07:20:20|110902.7|110852.7|110897.7|110847.7|110903.6|110853.6|110894.7|110844.7|22
1733124030000|2024-12-02 07:20:30|110901.7|110851.7|110893.5|110843.5|110902.5|110852.5|110892|110842|22
1733124040000|2024-12-02 07:20:40|110895.5|110845.5|110895.5|110845.5|110896.8|110846.8|110895.5|110845.5|9
1733124050000|2024-12-02 07:20:50|110897.4|110847.4|110894.8|110844.8|110904.9|110854.9|110893.8|110843.8|17
1733124060000|2024-12-02 07:21:00|110893.9|110843.9|110890.1|110840.1|110897.2|110847.2|110888.7|110838.7|20
1733124070000|2024-12-02 07:21:10|110890.4|110840.4|110891|110841|110891|110841|110889.1|110839.1|11
1733124080000|2024-12-02 07:21:20|110889.1|110839.1|110878.4|110828.4|110889.1|110839.1|110851.3|110801.3|37
1733124090000|2024-12-02 07:21:30|110878.8|110828.8|110906.3|110856.3|110913.7|110863.7|110878.8|110828.8|31
1733124100000|2024-12-02 07:21:40|110902.9|110852.9|110902.2|110852.2|110908.5|110858.5|110901.8|110851.8|17
1733124110000|2024-12-02 07:21:50|110902.7|110852.7|110898.7|110848.7|110903.2|110853.2|110895|110845|19
1733124120000|2024-12-02 07:22:00|110900.5|110850.5|110888.2|110838.2|110904.9|110854.9|110877.6|110827.6|32
1733124130000|2024-12-02 07:22:10|110886.6|110836.6|110894.1|110844.1|110894.1|110844.1|110876.2|110826.2|24
1733124140000|2024-12-02 07:22:20|110893.6|110843.6|110838.7|110788.7|110893.6|110843.6|110838.7|110788.7|42
1733124150000|2024-12-02 07:22:30|110834.5|110784.5|110832.9|110782.9|110834.5|110784.5|110823.7|110773.7|32
1733124160000|2024-12-02 07:22:40|110836.4|110786.4|110830.5|110780.5|110838.7|110788.7|110829.4|110779.4|21
1733124170000|2024-12-02 07:22:50|110832.5|110782.5|110840.7|110790.7|110847.2|110797.2|110832.1|110782.1|29
1733124180000|2024-12-02 07:23:00|110840.9|110790.9|110843|110793|110846.6|110796.6|110840.2|110790.2|18
1733124190000|2024-12-02 07:23:10|110843.4|110793.4|110842.5|110792.5|110844.3|110794.3|110835.7|110785.7|19
1733124200000|2024-12-02 07:23:20|110843|110793|110834.6|110784.6|110844.6|110794.6|110832.8|110782.8|18
1733124210000|2024-12-02 07:23:30|110834.2|110784.2|110837|110787|110838.5|110788.5|110834.2|110784.2|13
1733124220000|2024-12-02 07:23:40|110836.7|110786.7|110848.2|110798.2|110854.6|110804.6|110836.1|110786.1|36
1733124230000|2024-12-02 07:23:50|110845.7|110795.7|110842|110792|110845.7|110795.7|110840.6|110790.6|11
1733124240000|2024-12-02 07:24:00|110842.1|110792.1|110860.6|110810.6|110867.3|110817.3|110842.1|110792.1|30
1733124250000|2024-12-02 07:24:10|110859.3|110809.3|110861|110811|110864.1|110814.1|110856.1|110806.1|25
1733124260000|2024-12-02 07:24:20|110861.5|110811.5|110892.9|110842.9|110894.1|110844.1|110856.7|110806.7|29
1733124270000|2024-12-02 07:24:30|110893.7|110843.7|110905.6|110855.6|110906|110856|110893.7|110843.7|22
1733124280000|2024-12-02 07:24:40|110904.9|110854.9|110904.2|110854.2|110906.8|110856.8|110891.6|110841.6|20
1733124290000|2024-12-02 07:24:50|110904.7|110854.7|110916.7|110866.7|110916.7|110866.7|110899|110849|26
1733124300000|2024-12-02 07:25:00|110916.6|110866.6|110915.4|110865.4|110917.1|110867.1|110915.3|110865.3|21
1733124310000|2024-12-02 07:25:10|110914.6|110864.6|110903.8|110853.8|110920|110870|110903.6|110853.6|22
1733124320000|2024-12-02 07:25:20|110902.6|110852.6|110909.2|110859.2|110909.2|110859.2|110902.5|110852.5|14
1733124330000|2024-12-02 07:25:30|110901.2|110851.2|110895.7|110845.7|110903.1|110853.1|110895.7|110845.7|19
1733124340000|2024-12-02 07:25:40|110897.7|110847.7|110886.4|110836.4|110897.7|110847.7|110886.4|110836.4|24
1733124350000|2024-12-02 07:25:50|110886.6|110836.6|110866.4|110816.4|110886.8|110836.8|110866.4|110816.4|11
1733124360000|2024-12-02 07:26:00|110866.2|110816.2|110853.1|110803.1|110866.2|110816.2|110851.8|110801.8|20
1733124370000|2024-12-02 07:26:10|110852.4|110802.4|110850.2|110800.2|110852.4|110802.4|110848.6|110798.6|24
1733124380000|2024-12-02 07:26:20|110850.5|110800.5|110839|110789|110851.5|110801.5|110834.6|110784.6|29
1733124390000|2024-12-02 07:26:30|110840|110790|110856.7|110806.7|110856.7|110806.7|110838.7|110788.7|14
1733124400000|2024-12-02 07:26:40|110857.7|110807.7|110852.8|110802.8|110859.1|110809.1|110850.4|110800.4|20
1733124410000|2024-12-02 07:26:50|110852.4|110802.4|110853.2|110803.2|110853.3|110803.3|110844.4|110794.4|21
1733124420000|2024-12-02 07:27:00|110856.4|110806.4|110850.1|110800.1|110856.4|110806.4|110850.1|110800.1|20
1733124430000|2024-12-02 07:27:10|110850|110800|110851.6|110801.6|110857.3|110807.3|110847.8|110797.8|26
1733124440000|2024-12-02 07:27:20|110850.2|110800.2|110843.8|110793.8|110852.4|110802.4|110842.1|110792.1|26
1733124450000|2024-12-02 07:27:30|110844.1|110794.1|110842.4|110792.4|110844.7|110794.7|110835.2|110785.2|17
1733124460000|2024-12-02 07:27:40|110842.1|110792.1|110850.8|110800.8|110850.8|110800.8|110828|110778|25
1733124470000|2024-12-02 07:27:50|110851|110801|110843.6|110793.6|110851.3|110801.3|110843.6|110793.6|8
1733124480000|2024-12-02 07:28:00|110843.8|110793.8|110852.1|110802.1|110852.1|110802.1|110843.8|110793.8|10
1733124490000|2024-12-02 07:28:10|110853.2|110803.2|110859.7|110809.7|110864.2|110814.2|110853.2|110803.2|22
1733124500000|2024-12-02 07:28:20|110862.8|110812.8|110858.8|110808.8|110862.8|110812.8|110858.8|110808.8|6
1733124510000|2024-12-02 07:28:30|110858.4|110808.4|110888.8|110838.8|110890.4|110840.4|110857|110807|29
1733124520000|2024-12-02 07:28:40|110888.3|110838.3|110898.7|110848.7|110899.1|110849.1|110885.1|110835.1|42
1733124530000|2024-12-02 07:28:50|110897.1|110847.1|110886.5|110836.5|110900|110850|110886.3|110836.3|29
1733124540000|2024-12-02 07:29:00|110888.2|110838.2|110893|110843|110901.3|110851.3|110888.2|110838.2|30
1733124550000|2024-12-02 07:29:10|110897.6|110847.6|110894.8|110844.8|110900.9|110850.9|110885|110835|29
1733124560000|2024-12-02 07:29:20|110895|110845|110895.6|110845.6|110904.4|110854.4|110891.9|110841.9|24
1733124570000|2024-12-02 07:29:30|110892.2|110842.2|110880.6|110830.6|110893.8|110843.8|110880.6|110830.6|25
1733124580000|2024-12-02 07:29:40|110878.5|110828.5|110881.8|110831.8|110887.8|110837.8|110878.5|110828.5|14
1733124590000|2024-12-02 07:29:50|110881.5|110831.5|110867.7|110817.7|110883|110833|110866.4|110816.4|19
1733124600000|2024-12-02 07:30:00|110868.6|110818.6|110883|110833|110890.6|110840.6|110862.3|110812.3|31
1733124610000|2024-12-02 07:30:10|110882|110832|110875.1|110825.1|110884.4|110834.4|110868.3|110818.3|20
1733124620000|2024-12-02 07:30:20|110874.9|110824.9|110866.7|110816.7|110875.4|110825.4|110863.2|110813.2|37
1733124630000|2024-12-02 07:30:30|110864.6|110814.6|110857.7|110807.7|110864.6|110814.6|110848.8|110798.8|35
1733124640000|2024-12-02 07:30:40|110858.8|110808.8|110856.4|110806.4|110858.8|110808.8|110853|110803|20
1733124650000|2024-12-02 07:30:50|110858.1|110808.1|110863.7|110813.7|110863.8|110813.8|110858.1|110808.1|13
1733124660000|2024-12-02 07:31:00|110863.8|110813.8|110861.4|110811.4|110864|110814|110860.5|110810.5|16
1733124670000|2024-12-02 07:31:10|110861.7|110811.7|110864.7|110814.7|110865.1|110815.1|110861.7|110811.7|12
1733124680000|2024-12-02 07:31:20|110861.9|110811.9|110857.9|110807.9|110864.7|110814.7|110857.8|110807.8|19
1733124690000|2024-12-02 07:31:30|110858.2|110808.2|110860.1|110810.1|110860.8|110810.8|110858.2|110808.2|13
1733124700000|2024-12-02 07:31:40|110859.9|110809.9|110840.4|110790.4|110862.9|110812.9|110840.4|110790.4|31
1733124710000|2024-12-02 07:31:50|110841.9|110791.9|110854.2|110804.2|110855|110805|110840.4|110790.4|16
1733124720000|2024-12-02 07:32:00|110854.3|110804.3|110861.8|110836.8|110863.7|110838.7|110847.6|110804.3|24
1733124730000|2024-12-02 07:32:10|110865.2|110840.2|110859.6|110834.6|110866.3|110841.3|110859.6|110834.6|19
1733124740000|2024-12-02 07:32:20|110860.4|110835.4|110853.4|110828.4|110860.4|110835.4|110852.9|110827.9|22
1733124750000|2024-12-02 07:32:30|110854.8|110829.8|110853.7|110828.7|110856|110831|110850|110825|22
1733124760000|2024-12-02 07:32:40|110854.2|110829.2|110883.5|110858.5|110886.2|110861.2|110854.2|110829.2|32
1733124770000|2024-12-02 07:32:50|110883.8|110858.8|110912.6|110887.6|110915|110890|110883.8|110858.8|37
1733124780000|2024-12-02 07:33:00|110918.7|110893.7|110933.1|110908.1|110942.2|110917.2|110918.7|110893.7|34
1733124790000|2024-12-02 07:33:10|110933|110908|110915.9|110890.9|110935.9|110910.9|110913|110888|41
1733124800000|2024-12-02 07:33:20|110916.3|110891.3|110927.7|110902.7|110931|110906|110916.3|110891.3|28
1733124810000|2024-12-02 07:33:30|110928|110903|110920.5|110895.5|110928|110903|110918.6|110893.6|25
1733124820000|2024-12-02 07:33:40|110920|110895|110899.9|110874.9|110927.2|110902.2|110899.9|110874.9|33
1733124830000|2024-12-02 07:33:50|110901.4|110876.4|110902|110877|110905.7|110880.7|110899.5|110874.5|22
1733124840000|2024-12-02 07:34:00|110901.2|110876.2|110895.1|110870.1|110904.9|110879.9|110891.6|110866.6|28
1733124850000|2024-12-02 07:34:10|110896.5|110871.5|110910.1|110885.1|110910.2|110885.2|110896.5|110871.5|15
1733124860000|2024-12-02 07:34:20|110904.1|110879.1|110915.3|110890.3|110917.3|110892.3|110903.3|110878.3|20
1733124870000|2024-12-02 07:34:30|110915.2|110890.2|110923.8|110898.8|110923.8|110898.8|110915|110890|27
1733124880000|2024-12-02 07:34:40|110925.8|110900.8|110920.8|110895.8|110929|110904|110920.8|110895.8|15
1733124890000|2024-12-02 07:34:50|110920.9|110895.9|110932|110907|110932.1|110907.1|110920.9|110895.9|16
1733124900000|2024-12-02 07:35:00|110930.8|110905.8|110936.6|110911.6|110940.8|110915.8|110929.6|110904.6|30
1733124910000|2024-12-02 07:35:10|110936.1|110911.1|110949.3|110924.3|110949.5|110924.5|110926.5|110901.5|24
1733124920000|2024-12-02 07:35:20|110948.9|110923.9|110937.7|110912.7|110949.6|110924.6|110937.6|110912.6|23
1733124930000|2024-12-02 07:35:30|110938.9|110913.9|110947.7|110922.7|110947.7|110922.7|110938.4|110913.4|22
1733124940000|2024-12-02 07:35:40|110949.6|110924.6|110929.7|110904.7|110949.6|110924.6|110929.7|110904.7|22
1733124950000|2024-12-02 07:35:50|110928.5|110903.5|110926.1|110901.1|110929.7|110904.7|110912.7|110887.7|41
1733124960000|2024-12-02 07:36:00|110926.3|110901.3|110932.5|110907.5|110932.7|110907.7|110926.3|110901.3|24
1733124970000|2024-12-02 07:36:10|110932.1|110907.1|110932.6|110907.6|110934.3|110909.3|110929.5|110904.5|15
1733124980000|2024-12-02 07:36:20|110933.1|110908.1|110934.9|110909.9|110935.6|110910.6|110930|110905|34
1733124990000|2024-12-02 07:36:30|110935.1|110910.1|110932.5|110907.5|110935.4|110910.4|110930.2|110905.2|21
1733125000000|2024-12-02 07:36:40|110932.8|110907.8|110936.1|110911.1|110937.3|110912.3|110932.5|110907.5|38
1733125010000|2024-12-02 07:36:50|110934.8|110909.8|110934|110909|110938.6|110913.6|110932.9|110907.9|21
1733125020000|2024-12-02 07:37:00|110934.7|110909.7|110972.9|110947.9|110972.9|110947.9|110934.7|110909.7|33
1733125030000|2024-12-02 07:37:10|110973.2|110948.2|110957.2|110932.2|110973.9|110948.9|110951.3|110926.3|38
1733125040000|2024-12-02 07:37:20|110959|110934|110981.8|110956.8|110984.8|110959.8|110957.6|110932.6|42
1733125050000|2024-12-02 07:37:30|110983.4|110958.4|110974.5|110949.5|110984.8|110959.8|110963.5|110938.5|50
1733125060000|2024-12-02 07:37:40|110973.8|110948.8|110960.5|110935.5|110973.8|110948.8|110958.8|110933.8|29
1733125070000|2024-12-02 07:37:50|110960.1|110935.1|110954.6|110929.6|110960.1|110935.1|110952.9|110927.9|13
1733125080000|2024-12-02 07:38:00|110954.3|110929.3|110974.1|110949.1|110974.2|110949.2|110952.8|110927.8|16
1733125090000|2024-12-02 07:38:10|110973.4|110948.4|110988.4|110963.4|110988.4|110963.4|110973.4|110948.4|28
1733125100000|2024-12-02 07:38:20|110987|110962|110983.4|110958.4|110988.2|110963.2|110980|110955|22
1733125110000|2024-12-02 07:38:30|110984.6|110959.6|110986|110961|111002.4|110977.4|110984.6|110959.6|35
1733125120000|2024-12-02 07:38:40|110983.7|110958.7|110981.6|110956.6|110983.7|110958.7|110975.1|110950.1|23
1733125130000|2024-12-02 07:38:50|110982.2|110957.2|110977.9|110952.9|110987.5|110962.5|110977.9|110952.9|28
1733125140000|2024-12-02 07:39:00|110979.2|110954.2|110982.5|110957.5|110982.5|110957.5|110978.7|110953.7|16
1733125150000|2024-12-02 07:39:10|110982.4|110957.4|110989.7|110964.7|110993.6|110968.6|110976.6|110951.6|25
1733125160000|2024-12-02 07:39:20|110989.4|110964.4|110997.6|110972.6|110999.3|110974.3|110989.4|110964.4|15
1733125170000|2024-12-02 07:39:30|110996.3|110971.3|110986.4|110961.4|110996.3|110971.3|110985.2|110960.2|22
1733125180000|2024-12-02 07:39:40|110985.8|110960.8|110987.7|110962.7|110994.1|110969.1|110975.6|110950.6|31
1733125190000|2024-12-02 07:39:50|110987.6|110962.6|110988.2|110963.2|110988.2|110963.2|110979.7|110954.7|24
1733125200000|2024-12-02 07:40:00|110990.4|110965.4|110986.8|110961.8|110990.4|110965.4|110982.1|110957.1|16
1733125210000|2024-12-02 07:40:10|110986.7|110961.7|110969.4|110944.4|110986.7|110961.7|110969.4|110944.4|20
1733125220000|2024-12-02 07:40:20|110970.8|110945.8|110975.2|110950.2|110976.7|110951.7|110969.7|110944.7|27
1733125230000|2024-12-02 07:40:30|110973.7|110948.7|110971.5|110946.5|110974.8|110949.8|110971.1|110946.1|17
1733125240000|2024-12-02 07:40:40|110971.8|110946.8|110975.5|110950.5|110976.4|110951.4|110970.6|110945.6|14
1733125250000|2024-12-02 07:40:50|110971.6|110946.6|110950|110925|110971.6|110946.6|110948.6|110923.6|29
1733125260000|2024-12-02 07:41:00|110950.6|110925.6|110941.1|110916.1|110951.7|110926.7|110936.9|110911.9|34
1733125270000|2024-12-02 07:41:10|110939.7|110914.7|110932.4|110907.4|110942.6|110917.6|110930.4|110905.4|33
1733125280000|2024-12-02 07:41:20|110931.7|110906.7|110968.6|110943.6|110982.4|110957.4|110931.7|110906.7|42
1733125290000|2024-12-02 07:41:30|110971.6|110946.6|110949.2|110924.2|110986.4|110961.4|110946.2|110921.2|43
1733125300000|2024-12-02 07:41:40|110949.4|110924.4|110947.4|110922.4|110952.6|110927.6|110942.8|110917.8|17
1733125310000|2024-12-02 07:41:50|110947.7|110922.7|110940|110915|110964.3|110939.3|110940|110915|24
1733125320000|2024-12-02 07:42:00|110941.4|110916.4|110944.7|110919.7|110945.5|110920.5|110941.4|110916.4|10
1733125330000|2024-12-02 07:42:10|110944.6|110919.6|110932|110907|110944.6|110919.6|110931.7|110906.7|23
1733125340000|2024-12-02 07:42:20|110930.4|110905.4|110939.7|110914.7|110941.1|110916.1|110930.4|110905.4|16
1733125350000|2024-12-02 07:42:30|110940.3|110915.3|110930.1|110905.1|110940.3|110915.3|110929.9|110904.9|11
1733125360000|2024-12-02 07:42:40|110930.7|110905.7|110944.8|110919.8|110945.4|110920.4|110930.7|110905.7|19
1733125370000|2024-12-02 07:42:50|110943.5|110918.5|110924.6|110899.6|110943.5|110918.5|110924.6|110899.6|15
1733125380000|2024-12-02 07:43:00|110925.9|110900.9|110920|110895|110925.9|110900.9|110918.4|110893.4|16
1733125390000|2024-12-02 07:43:10|110919.9|110894.9|110918.6|110893.6|110924.4|110899.4|110918.6|110893.6|10
1733125400000|2024-12-02 07:43:20|110912.9|110887.9|110919.7|110894.7|110919.7|110894.7|110909.5|110884.5|19
1733125410000|2024-12-02 07:43:30|110920|110895|110926.9|110901.9|110929|110904|110920|110895|27
1733125420000|2024-12-02 07:43:40|110927|110902|110928.5|110903.5|110930.7|110905.7|110926.4|110901.4|20
1733125430000|2024-12-02 07:43:50|110929.2|110904.2|110952.4|110927.4|110953.8|110928.8|110929.2|110904.2|20
1733125440000|2024-12-02 07:44:00|110954.2|110929.2|110963.6|110938.6|110963.6|110938.6|110952.8|110927.8|15
1733125450000|2024-12-02 07:44:10|110963.7|110938.7|110955.4|110930.4|110964|110939|110948.9|110923.9|18
1733125460000|2024-12-02 07:44:20|110958.8|110933.8|110957.5|110932.5|110965.4|110940.4|110956.9|110931.9|18
1733125470000|2024-12-02 07:44:30|110958.4|110933.4|110967.6|110942.6|110969.2|110944.2|110956.8|110931.8|20
1733125480000|2024-12-02 07:44:40|110967.8|110942.8|110996.4|110971.4|111000|110975|110965.9|110940.9|38
1733125490000|2024-12-02 07:44:50|110995.4|110970.4|111003.8|110978.8|111006.2|110981.2|110985.8|110960.8|27
1733125500000|2024-12-02 07:45:00|111001.1|110976.1|111031.1|111006.1|111046.4|111021.4|111000.7|110975.7|49
1733125510000|2024-12-02 07:45:10|111032.3|111007.3|111010.3|110985.3|111039.2|111014.2|111010.3|110985.3|44
1733125520000|2024-12-02 07:45:20|111011.6|110986.6|110988.6|110963.6|111011.6|110986.6|110988.6|110963.6|29
1733125530000|2024-12-02 07:45:30|110989.2|110964.2|110962.5|110937.5|110989.2|110964.2|110962.5|110937.5|35
1733125540000|2024-12-02 07:45:40|110963.1|110938.1|110953.2|110928.2|110975.2|110950.2|110952.6|110927.6|28
1733125550000|2024-12-02 07:45:50|110952.4|110927.4|110957.3|110932.3|110966.3|110941.3|110950.4|110925.4|39
1733125560000|2024-12-02 07:46:00|110956|110931|110983.2|110958.2|110984.8|110959.8|110955.3|110930.3|33
1733125570000|2024-12-02 07:46:10|110985.2|110960.2|110980.6|110955.6|110990.5|110965.5|110980.6|110955.6|17
1733125580000|2024-12-02 07:46:20|110979.6|110954.6|110969.6|110944.6|110980.2|110955.2|110964.3|110939.3|31
1733125590000|2024-12-02 07:46:30|110968.9|110943.9|111004.7|110979.7|111004.7|110979.7|110964.6|110939.6|23
1733125600000|2024-12-02 07:46:40|111003.5|110978.5|110985.8|110960.8|111005|110980|110985|110960|44
1733125610000|2024-12-02 07:46:50|110985.7|110960.7|110989.6|110964.6|110992.3|110967.3|110983.9|110958.9|23
1733125620000|2024-12-02 07:47:00|110989|110964|111004.2|110979.2|111008.3|110983.3|110989|110964|35
1733125630000|2024-12-02 07:47:10|111004.9|110979.9|111004.4|110979.4|111008.9|110983.9|110999.7|110974.7|23
1733125640000|2024-12-02 07:47:20|111005.6|110980.6|111004.9|110979.9|111014.6|110989.6|111002.9|110977.9|19
1733125650000|2024-12-02 07:47:30|111006.1|110981.1|111012.5|110987.5|111013.4|110988.4|110999.8|110974.8|28
1733125660000|2024-12-02 07:47:40|111011.4|110986.4|111008.9|110983.9|111012.9|110987.9|111008.6|110983.6|15
1733125670000|2024-12-02 07:47:50|111010.4|110985.4|111010.9|110985.9|111015.6|110990.6|111008.2|110983.2|17
1733125680000|2024-12-02 07:48:00|111011.4|110986.4|111018.1|110993.1|111019|110994|111011.4|110986.4|13
1733125690000|2024-12-02 07:48:10|111016.8|110991.8|111004.3|110979.3|111023|110998|111003.6|110978.6|24
1733125700000|2024-12-02 07:48:20|111004.2|110979.2|110999.2|110974.2|111010.7|110985.7|110999.2|110974.2|27
1733125710000|2024-12-02 07:48:30|110999.6|110974.6|111001.7|110976.7|111004.2|110979.2|110989.2|110964.2|34
1733125720000|2024-12-02 07:48:40|111001.4|110976.4|110995.8|110970.8|111001.4|110976.4|110992.4|110967.4|16
1733125730000|2024-12-02 07:48:50|111002.8|110977.8|111000.7|110975.7|111009.8|110984.8|111000.6|110975.6|27
1733125740000|2024-12-02 07:49:00|111000.3|110975.3|111002.7|110977.7|111003.6|110978.6|110999.4|110974.4|14
1733125750000|2024-12-02 07:49:10|111002.3|110977.3|110995.3|110970.3|111003.9|110978.9|110992.6|110967.6|25
1733125760000|2024-12-02 07:49:20|110989|110964|110985|110960|110989.4|110964.4|110983.3|110958.3|10
1733125770000|2024-12-02 07:49:30|110984.9|110959.9|110979.1|110954.1|110985.2|110960.2|110979.1|110954.1|12
1733125780000|2024-12-02 07:49:40|110980.6|110955.6|110988.9|110963.9|110989.4|110964.4|110979.2|110954.2|23
1733125790000|2024-12-02 07:49:50|110989|110964|110985.2|110960.2|110990.7|110965.7|110985.2|110960.2|10
1733125800000|2024-12-02 07:50:00|110984.7|110959.7|110990.5|110965.5|110990.9|110965.9|110982.1|110957.1|17
1733125810000|2024-12-02 07:50:10|110990.6|110965.6|110999.1|110974.1|111000.5|110975.5|110990.6|110965.6|16
1733125820000|2024-12-02 07:50:20|110998.7|110973.7|111017.5|110992.5|111020.8|110995.8|110997.4|110972.4|25
1733125830000|2024-12-02 07:50:30|111016.2|110991.2|111009.5|110984.5|111016.2|110991.2|111005.6|110980.6|19
1733125840000|2024-12-02 07:50:40|111013.3|110988.3|111015.3|110990.3|111015.8|110990.8|111013.3|110988.3|9
1733125850000|2024-12-02 07:50:50|111016.9|110991.9|111019.9|110994.9|111025.1|111000.1|111015.5|110990.5|24
1733125860000|2024-12-02 07:51:00|111020.1|110995.1|111019.8|110994.8|111021.7|110996.7|111009|110984|36
1733125870000|2024-12-02 07:51:10|111018.4|110993.4|111028.9|111003.9|111030.3|111005.3|111018.2|110993.2|17
1733125880000|2024-12-02 07:51:20|111028.3|111003.3|111020.1|110995.1|111028.3|111003.3|111018.4|110993.4|14
1733125890000|2024-12-02 07:51:30|111020.3|110995.3|111017.6|110992.6|111023|110998|111017.6|110992.6|17
1733125900000|2024-12-02 07:51:40|111017.8|110992.8|110990.3|110965.3|111017.8|110992.8|110988.4|110963.4|33
1733125910000|2024-12-02 07:51:50|110989|110964|110974.4|110949.4|110989|110964|110974.4|110949.4|41
1733125920000|2024-12-02 07:52:00|110972.9|110947.9|110997.3|110972.3|110997.7|110972.7|110972.9|110947.9|22
1733125930000|2024-12-02 07:52:10|110995.8|110970.8|110999.9|110974.9|111005.5|110980.5|110992.4|110967.4|32
1733125940000|2024-12-02 07:52:20|110998.6|110973.6|110992.1|110967.1|111000.2|110975.2|110992.1|110967.1|10
1733125950000|2024-12-02 07:52:30|110991.7|110966.7|110999.2|110974.2|111001.1|110976.1|110991.3|110966.3|14
1733125960000|2024-12-02 07:52:40|110999.1|110974.1|111005.3|110980.3|111009.9|110984.9|110995|110970|14
1733125970000|2024-12-02 07:52:50|111006.8|110981.8|111017.2|110992.2|111020.5|110995.5|111006.8|110981.8|30
1733125980000|2024-12-02 07:53:00|111016.5|110991.5|111000.7|110975.7|111018.4|110993.4|110998.9|110973.9|33
1733125990000|2024-12-02 07:53:10|111003.2|110978.2|110992.6|110967.6|111006.3|110981.3|110991.6|110966.6|20
1733126000000|2024-12-02 07:53:20|110994.4|110969.4|111031.4|111006.4|111034.2|111009.2|110994.4|110969.4|36
1733126010000|2024-12-02 07:53:30|111031.5|111006.5|111031.2|111006.2|111042.8|111017.8|111027.9|111002.9|37
1733126020000|2024-12-02 07:53:40|111032.5|111007.5|111040.2|111015.2|111043.5|111018.5|111032.5|111007.5|26
1733126030000|2024-12-02 07:53:50|111041.8|111016.8|111041|111016|111042|111017|111036.1|111011.1|13
1733126040000|2024-12-02 07:54:00|111041.1|111016.1|111038.6|111013.6|111041.8|111016.8|111033.6|111008.6|23
1733126050000|2024-12-02 07:54:10|111037.6|111012.6|111044.5|111019.5|111046.5|111021.5|111035|111010|33
1733126060000|2024-12-02 07:54:20|111044|111019|111059.9|111034.9|111063.2|111038.2|111042.5|111017.5|39
1733126070000|2024-12-02 07:54:30|111059.5|111034.5|111027.3|111002.3|111059.5|111034.5|111026.3|111001.3|46
1733126080000|2024-12-02 07:54:40|111026.7|111001.7|111005.5|110980.5|111027.7|111002.7|111004.8|110979.8|36
1733126090000|2024-12-02 07:54:50|111005.6|110980.6|111008.5|110983.5|111011.4|110986.4|111005.6|110980.6|27
1733126100000|2024-12-02 07:55:00|111007|110982|111007|110982|111012.7|110987.7|111004.3|110979.3|29
1733126110000|2024-12-02 07:55:10|111005.5|110980.5|111022.6|110997.6|111022.6|110997.6|111004.8|110979.8|33
1733126120000|2024-12-02 07:55:20|111023.2|110998.2|111036.5|111011.5|111036.5|111011.5|111023.2|110998.2|31
1733126130000|2024-12-02 07:55:30|111038.2|111013.2|111037.7|111012.7|111045.5|111020.5|111037.7|111012.7|23
1733126140000|2024-12-02 07:55:40|111036.7|111011.7|111037.7|111012.7|111048.8|111023.8|111030.2|111005.2|33
1733126150000|2024-12-02 07:55:50|111036.3|111011.3|111038.1|111013.1|111042.9|111017.9|111035.9|111010.9|19
1733126160000|2024-12-02 07:56:00|111036.9|111011.9|111038.5|111013.5|111052|111027|111036.9|111011.9|19
1733126170000|2024-12-02 07:56:10|111037.2|111012.2|111054.8|111029.8|111055.4|111030.4|111037.2|111012.2|26
1733126180000|2024-12-02 07:56:20|111055.2|111030.2|111057.4|111032.4|111057.5|111032.5|111052.7|111027.7|19
1733126190000|2024-12-02 07:56:30|111056|111031|111052.5|111027.5|111056|111031|111050.5|111025.5|26
1733126200000|2024-12-02 07:56:40|111054.3|111029.3|111049.9|111024.9|111054.3|111029.3|111043|111018|25
1733126210000|2024-12-02 07:56:50|111051.1|111026.1|111048.8|111023.8|111055.3|111030.3|111041.8|111016.8|23
1733126220000|2024-12-02 07:57:00|111049.8|111024.8|110998.8|110973.8|111049.8|111024.8|110998.2|110973.2|49
1733126230000|2024-12-02 07:57:10|110998|110973|110984.9|110959.9|110998.1|110973.1|110982.5|110957.5|38
1733126240000|2024-12-02 07:57:20|110985.3|110960.3|110986|110961|110986.6|110961.6|110983.2|110958.2|18
1733126250000|2024-12-02 07:57:30|110985.5|110960.5|110994.1|110969.1|111001.3|110976.3|110985.5|110960.5|26
1733126260000|2024-12-02 07:57:40|110994.2|110969.2|111004.2|110979.2|111009|110984|110994.1|110969.1|18
1733126270000|2024-12-02 07:57:50|111005.2|110980.2|111008.8|110983.8|111013|110988|110995.3|110970.3|35
1733126280000|2024-12-02 07:58:00|111010.4|110985.4|111010|110985|111012.6|110987.6|111004.7|110979.7|21
1733126290000|2024-12-02 07:58:10|111012.9|110987.9|111004.6|110979.6|111012.9|110987.9|111000.1|110975.1|15
1733126300000|2024-12-02 07:58:20|111004.8|110979.8|111010|110985|111012.4|110987.4|110999.7|110974.7|28
1733126310000|2024-12-02 07:58:30|111011.8|110986.8|111006.8|110981.8|111012.6|110987.6|111006.8|110981.8|12
1733126320000|2024-12-02 07:58:40|111005.9|110980.9|111032.8|111007.8|111038.1|111013.1|111005.5|110980.5|27
1733126330000|2024-12-02 07:58:50|111034|111009|111029.7|111004.7|111034.7|111009.7|111029.5|111004.5|14
1733126340000|2024-12-02 07:59:00|111032|111007|111053.3|111028.3|111055.1|111030.1|111032|111007|35
1733126350000|2024-12-02 07:59:10|111051.9|111026.9|111069.1|111044.1|111072.3|111047.3|111051.9|111026.9|41
1733126360000|2024-12-02 07:59:20|111069.2|111044.2|111071.3|111046.3|111071.3|111046.3|111069|111044|13
1733126370000|2024-12-02 07:59:30|111072.4|111047.4|111090.2|111065.2|111090.7|111065.7|111072.4|111047.4|31
1733126380000|2024-12-02 07:59:40|111091.4|111066.4|111100.6|111075.6|111104|111079|111091.4|111066.4|38
1733126390000|2024-12-02 07:59:50|111101|111076|111094.2|111069.2|111109.3|111084.3|111094.1|111069.1|27
1733126400000|2024-12-02 08:00:00|111096.4|111071.4|111114.9|111089.9|111114.9|111089.9|111081.4|111056.4|56
1733126410000|2024-12-02 08:00:10|111116.2|111091.2|111106.7|111081.7|111117.3|111092.3|111102|111077|40
1733126420000|2024-12-02 08:00:20|111104.7|111079.7|111090.1|111065.1|111113.9|111088.9|111090.1|111065.1|38
1733126430000|2024-12-02 08:00:30|111082.8|111057.8|111102.8|111077.8|111103.4|111078.4|111074.2|111049.2|39
1733126440000|2024-12-02 08:00:40|111101.8|111076.8|111110.2|111085.2|111110.2|111085.2|111096.1|111071.1|29
1733126450000|2024-12-02 08:00:50|111111.2|111086.2|111102|111077|111113.1|111088.1|111102|111077|18
1733126460000|2024-12-02 08:01:00|111103|111078|111108.2|111083.2|111110.1|111085.1|111100.7|111075.7|28
1733126470000|2024-12-02 08:01:10|111109.5|111084.5|111098.1|111073.1|111110.7|111085.7|111090.7|111065.7|36
1733126480000|2024-12-02 08:01:20|111097.3|111072.3|111101.6|111076.6|111104|111079|111095.9|111070.9|31
1733126490000|2024-12-02 08:01:30|111100.8|111075.8|111112|111087|111112|111087|111097.9|111072.9|28
1733126500000|2024-12-02 08:01:40|111108.6|111083.6|111129.3|111104.3|111134.8|111109.8|111107.9|111082.9|35
1733126510000|2024-12-02 08:01:50|111131.9|111106.9|111165.1|111140.1|111173.5|111148.5|111129|111104|43
1733126520000|2024-12-02 08:02:00|111164.7|111139.7|111139.7|111114.7|111170.2|111145.2|111139.7|111114.7|35
1733126530000|2024-12-02 08:02:10|111137.9|111112.9|111131.9|111106.9|111142.1|111117.1|111128.9|111103.9|35
1733126540000|2024-12-02 08:02:20|111130.9|111105.9|111148.2|111123.2|111160.3|111135.3|111128.6|111103.6|25
1733126550000|2024-12-02 08:02:30|111148|111123|111153.6|111128.6|111165.1|111140.1|111148|111123|35
1733126560000|2024-12-02 08:02:40|111153.1|111128.1|111153.2|111128.2|111155.2|111130.2|111147.7|111122.7|33
1733126570000|2024-12-02 08:02:50|111151.9|111126.9|111156.1|111131.1|111161|111136|111144.9|111119.9|34
1733126580000|2024-12-02 08:03:00|111154.7|111129.7|111164.6|111139.6|111165.1|111140.1|111151.6|111126.6|34
1733126590000|2024-12-02 08:03:10|111164.8|111139.8|111154.4|111129.4|111168.5|111143.5|111150.2|111125.2|31
1733126600000|2024-12-02 08:03:20|111153.8|111128.8|111172.4|111147.4|111172.4|111147.4|111150.7|111125.7|30
1733126610000|2024-12-02 08:03:30|111174.1|111149.1|111191.7|111166.7|111192.6|111167.6|111174.1|111149.1|40
1733126620000|2024-12-02 08:03:40|111192.3|111167.3|111184.1|111159.1|111194.9|111169.9|111184.1|111159.1|34
1733126630000|2024-12-02 08:03:50|111184.3|111159.3|111203.5|111178.5|111203.5|111178.5|111184.3|111159.3|42
1733126640000|2024-12-02 08:04:00|111206.9|111181.9|111214.6|111189.6|111217.1|111192.1|111187.4|111162.4|52
1733126650000|2024-12-02 08:04:10|111215.3|111190.3|111258.4|111233.4|111258.4|111233.4|111215.3|111190.3|44
1733126660000|2024-12-02 08:04:20|111261.6|111236.6|111276.2|111251.2|111280.5|111255.5|111250.7|111225.7|48
1733126670000|2024-12-02 08:04:30|111277.6|111252.6|111281.8|111256.8|111283.6|111258.6|111272.2|111247.2|41
1733126680000|2024-12-02 08:04:40|111283.4|111258.4|111289|111264|111294.9|111269.9|111271.4|111246.4|52
1733126690000|2024-12-02 08:04:50|111289.7|111264.7|111285.5|111260.5|111290.1|111265.1|111283.3|111258.3|21
1733126700000|2024-12-02 08:05:00|111277.7|111252.7|111275|111250|111292.2|111267.2|111267.6|111242.6|42
1733126710000|2024-12-02 08:05:10|111276.5|111251.5|111261.5|111236.5|111287.1|111262.1|111261.5|111236.5|47
1733126720000|2024-12-02 08:05:20|111262.8|111237.8|111263.1|111238.1|111267.1|111242.1|111259.7|111234.7|26
1733126730000|2024-12-02 08:05:30|111263.6|111238.6|111258|111233|111269|111244|111255.8|111230.8|31
1733126740000|2024-12-02 08:05:40|111259.6|111234.6|111248.3|111223.3|111262.1|111237.1|111248.3|111223.3|40
1733126750000|2024-12-02 08:05:50|111246.8|111221.8|111222.6|111197.6|111250.9|111225.9|111222.6|111197.6|28
1733126760000|2024-12-02 08:06:00|111226|111201|111226|111201|111234.5|111209.5|111224.2|111199.2|42
1733126770000|2024-12-02 08:06:10|111224|111199|111225.8|111200.8|111226|111201|111222.1|111197.1|24
1733126780000|2024-12-02 08:06:20|111227.4|111202.4|111224.4|111199.4|111229.4|111204.4|111224.3|111199.3|17
1733126790000|2024-12-02 08:06:30|111224.1|111199.1|111228.4|111203.4|111228.9|111203.9|111224.1|111199.1|12
1733126800000|2024-12-02 08:06:40|111228.6|111203.6|111223.8|111198.8|111230.8|111205.8|111223.8|111198.8|17
1733126810000|2024-12-02 08:06:50|111223.7|111198.7|111250.7|111225.7|111262.4|111237.4|111222.8|111197.8|43
1733126820000|2024-12-02 08:07:00|111250.6|111225.6|111204.1|111179.1|111254|111229|111200|111175|33
1733126830000|2024-12-02 08:07:10|111202.7|111177.7|111223.4|111173.4|111223.6|111186.7|111198.1|111173.1|33
1733126840000|2024-12-02 08:07:20|111222.5|111172.5|111199.7|111174.7|111222.9|111174.7|111198.3|111163.2|17
1733126850000|2024-12-02 08:07:30|111202.7|111177.7|111204.2|111179.2|111210.1|111185.1|111202.7|111177.7|22
1733126860000|2024-12-02 08:07:40|111209.2|111184.2|111207.9|111182.9|111228.2|111203.2|111202.5|111177.5|36
1733126870000|2024-12-02 08:07:50|111206|111181|111187.8|111162.8|111206.1|111181.1|111187.7|111162.7|28
1733126880000|2024-12-02 08:08:00|111186.4|111161.4|111184.5|111159.5|111186.6|111161.6|111180.5|111155.5|23
1733126890000|2024-12-02 08:08:10|111184|111159|111174.2|111149.2|111184|111159|111173.7|111148.7|25
1733126900000|2024-12-02 08:08:20|111174|111149|111156.6|111131.6|111175.8|111150.8|111156.6|111131.6|21
1733126910000|2024-12-02 08:08:30|111154.3|111129.3|111169.2|111144.2|111169.2|111144.2|111154.1|111129.1|39
1733126920000|2024-12-02 08:08:40|111168.9|111143.9|111177.8|111152.8|111182.5|111157.5|111168.9|111143.9|31
1733126930000|2024-12-02 08:08:50|111177.4|111152.4|111174|111149|111177.4|111152.4|111173.1|111148.1|18
1733126940000|2024-12-02 08:09:00|111167.9|111142.9|111160.3|111135.3|111167.9|111142.9|111158.9|111133.9|20
1733126950000|2024-12-02 08:09:10|111161.3|111136.3|111152.5|111127.5|111161.3|111136.3|111152.5|111127.5|16
1733126960000|2024-12-02 08:09:20|111151.9|111126.9|111130.4|111105.4|111151.9|111126.9|111125.8|111100.8|31
1733126970000|2024-12-02 08:09:30|111130.9|111105.9|111136.2|111111.2|111140.8|111115.8|111130.9|111105.9|25
1733126980000|2024-12-02 08:09:40|111135.5|111110.5|111137.4|111112.4|111139|111114|111127.1|111102.1|29
1733126990000|2024-12-02 08:09:50|111136.2|111111.2|111134.6|111109.6|111140.3|111115.3|111129.7|111104.7|20
1733127000000|2024-12-02 08:10:00|111134.1|111109.1|111146.2|111121.2|111146.2|111121.2|111134|111109|32
1733127010000|2024-12-02 08:10:10|111145.6|111120.6|111145.1|111120.1|111149.5|111124.5|111128.5|111103.5|41
1733127020000|2024-12-02 08:10:20|111144.5|111119.5|111154.2|111129.2|111161.8|111136.8|111139.4|111114.4|30
1733127030000|2024-12-02 08:10:30|111152.1|111127.1|111148.9|111123.9|111161|111136|111148.9|111123.9|31
1733127040000|2024-12-02 08:10:40|111147.7|111122.7|111155|111130|111161|111136|111147.7|111122.7|21
1733127050000|2024-12-02 08:10:50|111154.5|111129.5|111154.3|111129.3|111167.7|111142.7|111135.2|111110.2|45
1733127060000|2024-12-02 08:11:00|111155.4|111130.4|111156.3|111131.3|111156.8|111131.8|111148.9|111123.9|27
1733127070000|2024-12-02 08:11:10|111157.7|111132.7|111153.2|111128.2|111163.5|111138.5|111152.7|111127.7|20
1733127080000|2024-12-02 08:11:20|111153.4|111128.4|111166.7|111141.7|111166.7|111141.7|111152|111127|23
1733127090000|2024-12-02 08:11:30|111165.8|111140.8|111160.9|111135.9|111187.8|111162.8|111157.2|111132.2|43
1733127100000|2024-12-02 08:11:40|111162.3|111137.3|111130.1|111105.1|111164.6|111139.6|111128.6|111103.6|49
1733127110000|2024-12-02 08:11:50|111130.3|111105.3|111134.6|111109.6|111135.9|111110.9|111127.5|111102.5|24
1733127120000|2024-12-02 08:12:00|111134.7|111109.7|111129.3|111104.3|111136.6|111111.6|111129.3|111104.3|23
1733127130000|2024-12-02 08:12:10|111128.6|111103.6|111130.3|111105.3|111132.5|111107.5|111127.3|111102.3|19
1733127140000|2024-12-02 08:12:20|111130.8|111105.8|111127.1|111102.1|111131.7|111106.7|111124.1|111099.1|15
1733127150000|2024-12-02 08:12:30|111131.4|111106.4|111136.4|111111.4|111144.4|111119.4|111131.4|111106.4|35
1733127160000|2024-12-02 08:12:40|111137.5|111112.5|111131.2|111106.2|111141.4|111116.4|111130.4|111105.4|27
1733127170000|2024-12-02 08:12:50|111131|111106|111112.7|111087.7|111131|111106|111111.7|111086.7|30
1733127180000|2024-12-02 08:13:00|111114.1|111089.1|111104.3|111079.3|111114.1|111089.1|111102.2|111077.2|30
1733127190000|2024-12-02 08:13:10|111105.5|111080.5|111125.8|111100.8|111129.5|111104.5|111105.5|111080.5|31
1733127200000|2024-12-02 08:13:20|111129.8|111104.8|111127.2|111102.2|111131|111106|111125.9|111100.9|28
1733127210000|2024-12-02 08:13:30|111128.6|111103.6|111123.3|111098.3|111128.6|111103.6|111123|111098|13
1733127220000|2024-12-02 08:13:40|111123.8|111098.8|111104.3|111079.3|111124.7|111099.7|111104.3|111079.3|22
1733127230000|2024-12-02 08:13:50|111103|111078|111090.8|111065.8|111103|111078|111090.8|111065.8|25
1733127240000|2024-12-02 08:14:00|111089.5|111064.5|111104.9|111079.9|111107.5|111082.5|111084.6|111059.6|38
1733127250000|2024-12-02 08:14:10|111103.4|111078.4|111106.9|111081.9|111109.4|111084.4|111096.9|111071.9|38
1733127260000|2024-12-02 08:14:20|111107.9|111082.9|111108.8|111083.8|111113.8|111088.8|111102.4|111077.4|43
1733127270000|2024-12-02 08:14:30|111113.1|111088.1|111094.1|111069.1|111113.1|111088.1|111092.1|111067.1|38
1733127280000|2024-12-02 08:14:40|111093.1|111068.1|111111.7|111061.7|111117.9|111069.8|111086.1|111061.1|31
1733127290000|2024-12-02 08:14:50|111112.5|111062.5|111115.3|111065.3|111120.9|111070.9|111111.7|111061.7|29
1733127300000|2024-12-02 08:15:00|111116.7|111066.7|111094.7|111044.7|111116.7|111066.7|111077.2|111027.2|34
1733127310000|2024-12-02 08:15:10|111097.4|111047.4|111087.6|111037.6|111103.7|111053.7|111083.1|111033.1|49
1733127320000|2024-12-02 08:15:20|111086.5|111036.5|111103.5|111053.5|111111.5|111061.5|111079.8|111029.8|34
1733127330000|2024-12-02 08:15:30|111103.4|111053.4|111093.9|111068.9|111112|111075.2|111093.5|111053.4|33
1733127340000|2024-12-02 08:15:40|111092.1|111067.1|111098.7|111073.7|111099.1|111074.1|111090.5|111065.5|20
1733127350000|2024-12-02 08:15:50|111097|111072|111098.5|111073.5|111101.3|111076.3|111094.4|111069.4|21
1733127360000|2024-12-02 08:16:00|111100.3|111075.3|111100.5|111075.5|111104.3|111079.3|111094|111069|33
1733127370000|2024-12-02 08:16:10|111100.9|111075.9|111109.3|111084.3|111110|111085|111100.9|111075.9|29
1733127380000|2024-12-02 08:16:20|111110.7|111085.7|111154.8|111129.8|111157.7|111132.7|111110.7|111085.7|31
1733127390000|2024-12-02 08:16:30|111153.2|111128.2|111137.5|111112.5|111153.2|111128.2|111134.1|111109.1|29
1733127400000|2024-12-02 08:16:40|111137.4|111112.4|111110.4|111085.4|111138.2|111113.2|111107.5|111082.5|23
1733127410000|2024-12-02 08:16:50|111109.8|111084.8|111102.1|111077.1|111111.1|111086.1|111087.7|111062.7|39
1733127420000|2024-12-02 08:17:00|111102.7|111077.7|111133.6|111108.6|111137.2|111112.2|111102.7|111077.7|34
1733127430000|2024-12-02 08:17:10|111134.9|111109.9|111154.3|111129.3|111155.6|111130.6|111134.9|111109.9|28
1733127440000|2024-12-02 08:17:20|111155.8|111130.8|111175.5|111150.5|111176.7|111151.7|111155.8|111130.8|32
1733127450000|2024-12-02 08:17:30|111176.9|111151.9|111175.6|111150.6|111177.5|111152.5|111169.6|111144.6|22
1733127460000|2024-12-02 08:17:40|111175|111150|111188.8|111163.8|111189.3|111164.3|111175|111150|25
1733127470000|2024-12-02 08:17:50|111188.9|111163.9|111204.8|111179.8|111212.2|111187.2|111188.9|111163.9|41
1733127480000|2024-12-02 08:18:00|111203.4|111178.4|111190.4|111165.4|111206.9|111181.9|111184.6|111159.6|29
1733127490000|2024-12-02 08:18:10|111189.2|111164.2|111166.6|111141.6|111196.4|111171.4|111164.7|111139.7|44
1733127500000|2024-12-02 08:18:20|111165.6|111140.6|111169.9|111144.9|111182.2|111157.2|111163.3|111138.3|45
1733127510000|2024-12-02 08:18:30|111169.4|111144.4|111164.8|111139.8|111169.4|111144.4|111164.8|111139.8|24
1733127520000|2024-12-02 08:18:40|111163.5|111138.5|111146.5|111121.5|111164.9|111139.9|111145.3|111120.3|34
1733127530000|2024-12-02 08:18:50|111147.3|111122.3|111126.3|111101.3|111149|111124|111123.8|111098.8|31
1733127540000|2024-12-02 08:19:00|111127.1|111102.1|111113.2|111088.2|111127.6|111102.6|111113.2|111088.2|27
1733127550000|2024-12-02 08:19:10|111114.1|111089.1|111110.8|111085.8|111116.7|111091.7|111100.3|111075.3|31
1733127560000|2024-12-02 08:19:20|111109.5|111084.5|111110.1|111085.1|111110.3|111085.3|111099.5|111074.5|17
1733127570000|2024-12-02 08:19:30|111111|111086|111114.9|111089.9|111116.8|111091.8|111110.1|111085.1|17
1733127580000|2024-12-02 08:19:40|111114|111089|111116.9|111091.9|111125|111100|111112.6|111087.6|27
1733127590000|2024-12-02 08:19:50|111115.9|111090.9|111107.9|111082.9|111115.9|111090.9|111091.2|111066.2|34
1733127600000|2024-12-02 08:20:00|111107.1|111082.1|111119.4|111094.4|111126|111101|111107.1|111082.1|25
1733127610000|2024-12-02 08:20:10|111119.1|111094.1|111106|111081|111119.1|111094.1|111104.4|111079.4|19
1733127620000|2024-12-02 08:20:20|111103.3|111078.3|111094.4|111069.4|111103.3|111078.3|111094.4|111069.4|29
1733127630000|2024-12-02 08:20:30|111093.1|111068.1|111083.8|111058.8|111095.4|111070.4|111074.9|111049.9|28
1733127640000|2024-12-02 08:20:40|111084.7|111059.7|111084.4|111059.4|111084.7|111059.7|111084.4|111059.4|3
1733127650000|2024-12-02 08:20:50|111079.8|111054.8|111068.5|111043.5|111081.7|111056.7|111066.1|111041.1|25
1733127660000|2024-12-02 08:21:00|111069.3|111044.3|111071.1|111046.1|111083|111058|111064.7|111039.7|36
1733127670000|2024-12-02 08:21:10|111071.6|111046.6|111077.6|111052.6|111077.6|111052.6|111068.9|111043.9|16
1733127680000|2024-12-02 08:21:20|111077.5|111052.5|111064.1|111039.1|111080.5|111055.5|111062.8|111037.8|20
1733127690000|2024-12-02 08:21:30|111064.4|111039.4|111081.7|111056.7|111093.6|111068.6|111064.4|111039.4|35
1733127700000|2024-12-02 08:21:40|111082.2|111057.2|111074.5|111049.5|111084.5|111059.5|111071.8|111046.8|17
1733127710000|2024-12-02 08:21:50|111073.5|111048.5|111090|111065|111092.6|111067.6|111073.5|111048.5|37
1733127720000|2024-12-02 08:22:00|111092.6|111067.6|111082.1|111057.1|111095|111070|111078.9|111053.9|30
1733127730000|2024-12-02 08:22:10|111082.9|111057.9|111066.1|111041.1|111083|111058|111065.1|111040.1|27
1733127740000|2024-12-02 08:22:20|111065.3|111040.3|111053.3|111028.3|111065.3|111040.3|111053.3|111028.3|27
1733127750000|2024-12-02 08:22:30|111052.3|111027.3|111045.5|111020.5|111052.3|111027.3|111044.5|111019.5|14
1733127760000|2024-12-02 08:22:40|111045.6|111020.6|111067|111042|111068.5|111043.5|111042.1|111017.1|45
1733127770000|2024-12-02 08:22:50|111066.6|111041.6|111058.3|111033.3|111066.6|111041.6|111057.5|111032.5|16
1733127780000|2024-12-02 08:23:00|111058.9|111033.9|111042.4|111017.4|111061.7|111036.7|111037|111012|30
1733127790000|2024-12-02 08:23:10|111043.4|111018.4|111055.5|111030.5|111056.7|111031.7|111037.8|111012.8|28
1733127800000|2024-12-02 08:23:20|111054|111029|111052.9|111027.9|111057.7|111032.7|111052.1|111027.1|30
1733127810000|2024-12-02 08:23:30|111053.5|111028.5|111054.4|111029.4|111062.6|111037.6|111053.5|111028.5|18
1733127820000|2024-12-02 08:23:40|111054.9|111029.9|111060.2|111035.2|111061.5|111036.5|111052.9|111027.9|27
1733127830000|2024-12-02 08:23:50|111059.2|111034.2|111055.3|111030.3|111060.7|111035.7|111054.1|111029.1|19
1733127840000|2024-12-02 08:24:00|111055.2|111030.2|111050.9|111025.9|111055.5|111030.5|111050.6|111025.6|10
1733127850000|2024-12-02 08:24:10|111051.7|111026.7|111039.8|111014.8|111051.7|111026.7|111034.3|111009.3|30
1733127860000|2024-12-02 08:24:20|111040.6|111015.6|111029.1|111004.1|111040.6|111015.6|111029.1|111004.1|23
1733127870000|2024-12-02 08:24:30|111029.9|111004.9|111022.9|110997.9|111031.8|111006.8|111017.1|110992.1|24
1733127880000|2024-12-02 08:24:40|111024.1|110999.1|111022.4|110997.4|111024.9|110999.9|111021.4|110996.4|14
1733127890000|2024-12-02 08:24:50|111022.5|110997.5|111008.9|110983.9|111022.5|110997.5|111000.4|110975.4|23
1733127900000|2024-12-02 08:25:00|111005|110980|110988.6|110963.6|111005|110980|110984.6|110959.6|25
1733127910000|2024-12-02 08:25:10|110989|110964|110987.9|110962.9|110990.7|110965.7|110987.2|110962.2|14
1733127920000|2024-12-02 08:25:20|110988.7|110963.7|110993.9|110968.9|111009|110984|110987.8|110962.8|23
1733127930000|2024-12-02 08:25:30|110994.7|110969.7|111001.1|110976.1|111007.9|110982.9|110994.7|110969.7|24
1733127940000|2024-12-02 08:25:40|111002|110977|111006.8|110981.8|111008.7|110983.7|110997.3|110972.3|27
1733127950000|2024-12-02 08:25:50|111011.7|110986.7|111042.7|111017.7|111042.7|111017.7|111006.1|110981.1|30
1733127960000|2024-12-02 08:26:00|111043.1|111018.1|111046.9|111021.9|111052.9|111027.9|111042.1|111017.1|26
1733127970000|2024-12-02 08:26:10|111046.6|111021.6|111030.5|111005.5|111048.6|111023.6|111030.5|111005.5|31
1733127980000|2024-12-02 08:26:20|111032.9|111007.9|111022.8|110997.8|111032.9|111007.9|111020.6|110995.6|30
1733127990000|2024-12-02 08:26:30|111023.8|110998.8|111025.5|111000.5|111039|111014|111023.8|110998.8|19
1733128000000|2024-12-02 08:26:40|111025.6|111000.6|111042.1|111017.1|111043.2|111018.2|111025.6|111000.6|26
1733128010000|2024-12-02 08:26:50|111041.3|111016.3|111043.4|111018.4|111046.4|111021.4|111037.2|111012.2|28
1733128020000|2024-12-02 08:27:00|111044.5|111019.5|111045|111020|111048.6|111023.6|111043|111018|29
1733128030000|2024-12-02 08:27:10|111046|111021|111046.5|111021.5|111050.4|111025.4|111042.1|111017.1|27
1733128040000|2024-12-02 08:27:20|111045.3|111020.3|111043.9|111018.9|111050.7|111025.7|111042.5|111017.5|36
1733128050000|2024-12-02 08:27:30|111045.6|111020.6|111053.5|111028.5|111053.5|111028.5|111041.5|111016.5|25
1733128060000|2024-12-02 08:27:40|111054|111029|111049.1|111024.1|111054.1|111029.1|111047.4|111022.4|21
1733128070000|2024-12-02 08:27:50|111048.9|111023.9|111046.3|111021.3|111052.1|111027.1|111046.2|111021.2|20
1733128080000|2024-12-02 08:28:00|111048.3|111023.3|111050|111025|111051.5|111026.5|111045.7|111020.7|19
1733128090000|2024-12-02 08:28:10|111049|111024|111050.7|111025.7|111058.4|111033.4|111047.1|111022.1|13
1733128100000|2024-12-02 08:28:20|111052.2|111027.2|111050|111025|111052.7|111027.7|111049.3|111024.3|13
1733128110000|2024-12-02 08:28:30|111053.4|111028.4|111049.5|111024.5|111054.5|111029.5|111049.5|111024.5|12
1733128120000|2024-12-02 08:28:40|111049.1|111024.1|111051.7|111026.7|111051.7|111026.7|111047.2|111022.2|15
1733128130000|2024-12-02 08:28:50|111051.9|111026.9|111050.4|111025.4|111051.9|111026.9|111050.4|111025.4|3
1733128140000|2024-12-02 08:29:00|111052|111027|111064.9|111039.9|111065.9|111040.9|111052|111027|39
1733128150000|2024-12-02 08:29:10|111068|111043|111069.2|111044.2|111071.1|111046.1|111068|111043|13
1733128160000|2024-12-02 08:29:20|111069.1|111044.1|111080.5|111055.5|111080.5|111055.5|111069|111044|12
1733128170000|2024-12-02 08:29:30|111082.5|111057.5|111080.9|111055.9|111082.6|111057.6|111078.2|111053.2|12
1733128180000|2024-12-02 08:29:40|111079.4|111054.4|111081.7|111056.7|111083.1|111058.1|111077.7|111052.7|26
1733128190000|2024-12-02 08:29:50|111079.9|111054.9|111085.7|111060.7|111088.2|111063.2|111079.6|111054.6|24
1733128200000|2024-12-02 08:30:00|111088.6|111063.6|111088|111063|111102.7|111077.7|111084.8|111059.8|32
1733128210000|2024-12-02 08:30:10|111088.1|111063.1|111091.3|111066.3|111101.1|111076.1|111088.1|111063.1|15
1733128220000|2024-12-02 08:30:20|111093|111068|111094.1|111069.1|111100.2|111075.2|111093|111068|16
1733128230000|2024-12-02 08:30:30|111094|111069|111095.8|111070.8|111096.5|111071.5|111094|111069|8
1733128240000|2024-12-02 08:30:40|111098.1|111073.1|111101.2|111076.2|111104|111079|111098.1|111073.1|24
1733128250000|2024-12-02 08:30:50|111101.1|111076.1|111120.1|111095.1|111121.3|111096.3|111101.1|111076.1|17
1733128260000|2024-12-02 08:31:00|111120|111095|111149.5|111124.5|111149.8|111124.8|111119|111094|38
1733128270000|2024-12-02 08:31:10|111151.2|111126.2|111144.1|111119.1|111152.2|111127.2|111140.9|111115.9|21
1733128280000|2024-12-02 08:31:20|111144.3|111119.3|111154.4|111129.4|111157.2|111132.2|111142.9|111117.9|20
1733128290000|2024-12-02 08:31:30|111153.7|111128.7|111130.5|111105.5|111156.6|111131.6|111116.6|111091.6|36
1733128300000|2024-12-02 08:31:40|111129.6|111104.6|111147.3|111122.3|111148|111123|111128.3|111103.3|48
1733128310000|2024-12-02 08:31:50|111147|111122|111139.9|111114.9|111167.4|111142.4|111139.5|111114.5|41
1733128320000|2024-12-02 08:32:00|111142.7|111117.7|111145.3|111120.3|111145.3|111120.3|111136.5|111111.5|27
1733128330000|2024-12-02 08:32:10|111147.7|111122.7|111153.9|111128.9|111154.8|111129.8|111145.8|111120.8|25
1733128340000|2024-12-02 08:32:20|111153.3|111128.3|111134.6|111109.6|111153.3|111128.3|111124.3|111099.3|36
1733128350000|2024-12-02 08:32:30|111133.8|111108.8|111141.7|111116.7|111141.7|111116.7|111133.8|111108.8|15
1733128360000|2024-12-02 08:32:40|111149.2|111124.2|111144.2|111119.2|111154.9|111129.9|111144.2|111119.2|33
1733128370000|2024-12-02 08:32:50|111143.5|111118.5|111144.7|111119.7|111149.3|111124.3|111141|111116|20
1733128380000|2024-12-02 08:33:00|111142.4|111117.4|111148.4|111123.4|111149.7|111124.7|111140.5|111115.5|31
1733128390000|2024-12-02 08:33:10|111145.7|111120.7|111142.8|111117.8|111148.9|111123.9|111141.6|111116.6|26
1733128400000|2024-12-02 08:33:20|111143.7|111118.7|111141.3|111116.3|111151.7|111126.7|111141.3|111116.3|20
1733128410000|2024-12-02 08:33:30|111141.9|111116.9|111122.9|111097.9|111145|111120|111122.9|111097.9|27
1733128420000|2024-12-02 08:33:40|111120.6|111095.6|111123|111098|111127.2|111102.2|111120.6|111095.6|24
1733128430000|2024-12-02 08:33:50|111124.9|111099.9|111108.6|111083.6|111127.4|111102.4|111108.6|111083.6|30
1733128440000|2024-12-02 08:34:00|111104.6|111079.6|111118|111093|111118|111093|111101.2|111076.2|33
1733128450000|2024-12-02 08:34:10|111117.4|111092.4|111109.4|111084.4|111117.8|111092.8|111109.4|111084.4|17
1733128460000|2024-12-02 08:34:20|111108.1|111083.1|111114.2|111089.2|111119.2|111094.2|111108.1|111083.1|19
1733128470000|2024-12-02 08:34:30|111114.7|111089.7|111119.4|111094.4|111122.3|111097.3|111114.2|111089.2|22
1733128480000|2024-12-02 08:34:40|111120.5|111095.5|111113.6|111088.6|111126.4|111101.4|111112.5|111087.5|31
1733128490000|2024-12-02 08:34:50|111115.3|111090.3|111117.8|111092.8|111117.8|111092.8|111115.1|111090.1|9
1733128500000|2024-12-02 08:35:00|111117.5|111092.5|111104.1|111079.1|111118.7|111093.7|111103.7|111078.7|33
1733128510000|2024-12-02 08:35:10|111105|111080|111101.4|111076.4|111107.8|111082.8|111101.4|111076.4|24
1733128520000|2024-12-02 08:35:20|111102.8|111077.8|111101.8|111076.8|111114.2|111089.2|111101.6|111076.6|27
1733128530000|2024-12-02 08:35:30|111102.4|111077.4|111103.6|111078.6|111104.1|111079.1|111102.4|111077.4|13
1733128540000|2024-12-02 08:35:40|111102.9|111077.9|111099.6|111074.6|111104.6|111079.6|111096.2|111071.2|21
1733128550000|2024-12-02 08:35:50|111102|111077|111098.4|111073.4|111103.4|111078.4|111095.4|111070.4|20
1733128560000|2024-12-02 08:36:00|111096.9|111071.9|111090.1|111065.1|111096.9|111071.9|111087.7|111062.7|16
1733128570000|2024-12-02 08:36:10|111089.1|111064.1|111059.7|111034.7|111089.1|111064.1|111053.8|111028.8|25
1733128580000|2024-12-02 08:36:20|111060.3|111035.3|111068.7|111043.7|111068.7|111043.7|111060.3|111035.3|25
1733128590000|2024-12-02 08:36:30|111072.8|111047.8|111086.1|111061.1|111093.7|111068.7|111072.5|111047.5|30
1733128600000|2024-12-02 08:36:40|111086.7|111061.7|111087.1|111062.1|111087.1|111062.1|111085.7|111060.7|6
1733128610000|2024-12-02 08:36:50|111092.4|111067.4|111085.4|111060.4|111093.6|111068.6|111085.4|111060.4|23
1733128620000|2024-12-02 08:37:00|111084.1|111059.1|111093.4|111068.4|111096.1|111071.1|111084.1|111059.1|19
1733128630000|2024-12-02 08:37:10|111094.8|111069.8|111098.8|111073.8|111108.3|111083.3|111093.4|111068.4|29
1733128640000|2024-12-02 08:37:20|111099.1|111074.1|111086.8|111061.8|111103.8|111078.8|111084.6|111059.6|31
1733128650000|2024-12-02 08:37:30|111085.5|111060.5|111095.2|111070.2|111097|111072|111085.5|111060.5|22
1733128660000|2024-12-02 08:37:40|111096.4|111071.4|111088.8|111063.8|111096.7|111071.7|111078.5|111053.5|35
1733128670000|2024-12-02 08:37:50|111091.1|111066.1|111086.5|111061.5|111091.1|111066.1|111084.2|111059.2|27
1733128680000|2024-12-02 08:38:00|111086.8|111061.8|111076.3|111051.3|111086.8|111061.8|111074|111049|20
1733128690000|2024-12-02 08:38:10|111076.4|111051.4|111093.9|111068.9|111097|111072|111076.4|111051.4|36
1733128700000|2024-12-02 08:38:20|111094.5|111069.5|111087.4|111062.4|111097.2|111072.2|111084.1|111059.1|37
1733128710000|2024-12-02 08:38:30|111090.6|111065.6|111099.4|111074.4|111101.6|111076.6|111089.5|111064.5|36
1733128720000|2024-12-02 08:38:40|111098.7|111073.7|111087.2|111062.2|111099.3|111074.3|111082.8|111057.8|25
1733128730000|2024-12-02 08:38:50|111085.9|111060.9|111089|111064|111089|111064|111083|111058|18
1733128740000|2024-12-02 08:39:00|111089.4|111064.4|111092.3|111067.3|111095.1|111070.1|111081.3|111056.3|21
1733128750000|2024-12-02 08:39:10|111093.7|111068.7|111092.3|111067.3|111100.9|111075.9|111092.3|111067.3|29
1733128760000|2024-12-02 08:39:20|111090.5|111065.5|111097.2|111072.2|111097.2|111072.2|111089.7|111064.7|26
1733128770000|2024-12-02 08:39:30|111096.6|111071.6|111098.5|111073.5|111101.9|111076.9|111096.6|111071.6|22
1733128780000|2024-12-02 08:39:40|111098.2|111073.2|111092|111067|111099.2|111074.2|111092|111067|24
1733128790000|2024-12-02 08:39:50|111092.1|111067.1|111098.9|111073.9|111106.1|111081.1|111092.1|111067.1|27
1733128800000|2024-12-02 08:40:00|111100.2|111075.2|111099.8|111074.8|111121.3|111096.3|111097.2|111072.2|33
1733128810000|2024-12-02 08:40:10|111098.7|111073.7|111066.9|111041.9|111100.6|111075.6|111065.4|111040.4|50
1733128820000|2024-12-02 08:40:20|111065.6|111040.6|111053|111028|111065.6|111040.6|111051.2|111026.2|36
1733128830000|2024-12-02 08:40:30|111052.1|111027.1|111045.2|111020.2|111053.6|111028.6|111045.2|111020.2|32
1733128840000|2024-12-02 08:40:40|111045.4|111020.4|111047.7|111022.7|111056.6|111031.6|111038.8|111013.8|34
1733128850000|2024-12-02 08:40:50|111048.1|111023.1|111049.7|111024.7|111051.4|111026.4|111047|111022|19
1733128860000|2024-12-02 08:41:00|111045.6|111020.6|111036.9|111011.9|111045.6|111020.6|111036.9|111011.9|23
1733128870000|2024-12-02 08:41:10|111038.2|111013.2|111039.1|111014.1|111043.9|111018.9|111038.2|111013.2|15
1733128880000|2024-12-02 08:41:20|111039|111014|111052.6|111027.6|111054.4|111029.4|111036.1|111011.1|19
1733128890000|2024-12-02 08:41:30|111054.2|111029.2|111094.9|111069.9|111094.9|111069.9|111049.8|111024.8|46
1733128900000|2024-12-02 08:41:40|111093.4|111068.4|111071.9|111046.9|111094.5|111069.5|111070|111045|36
1733128910000|2024-12-02 08:41:50|111072.1|111047.1|111065.2|111040.2|111081.2|111056.2|111062.2|111037.2|39
1733128920000|2024-12-02 08:42:00|111064.6|111039.6|111067.8|111042.8|111069.6|111044.6|111062.3|111037.3|18
1733128930000|2024-12-02 08:42:10|111069|111044|111069.4|111044.4|111075.1|111050.1|111064.4|111039.4|32
1733128940000|2024-12-02 08:42:20|111069.8|111044.8|111075.5|111050.5|111079|111054|111069.8|111044.8|23
1733128950000|2024-12-02 08:42:30|111075.6|111050.6|111060|111035|111076.3|111051.3|111057.5|111032.5|34
1733128960000|2024-12-02 08:42:40|111059.4|111034.4|111053|111028|111066.2|111041.2|111053|111028|35
1733128970000|2024-12-02 08:42:50|111051.1|111026.1|111034.1|111009.1|111051.1|111026.1|111034.1|111009.1|31
1733128980000|2024-12-02 08:43:00|111033.6|111008.6|111013.3|110988.3|111037.7|111012.7|111012.3|110987.3|25
1733128990000|2024-12-02 08:43:10|111013.6|110988.6|111029.4|111004.4|111033.2|111008.2|111013.6|110988.6|36
1733129000000|2024-12-02 08:43:20|111031.9|111006.9|111020.8|110995.8|111031.9|111006.9|111020.8|110995.8|23
1733129010000|2024-12-02 08:43:30|111019.5|110994.5|111001|110976|111019.5|110994.5|110999.6|110974.6|30
1733129020000|2024-12-02 08:43:40|111001.6|110976.6|111002.8|110977.8|111004.4|110979.4|110999.2|110974.2|21
1733129030000|2024-12-02 08:43:50|111003.2|110978.2|111005.3|110980.3|111011.4|110986.4|111000.3|110975.3|25
1733129040000|2024-12-02 08:44:00|111004.1|110979.1|111010.7|110985.7|111014|110989|111001.4|110976.4|23
1733129050000|2024-12-02 08:44:10|111004|110979|110998|110973|111011.9|110986.9|110998|110973|21
1733129060000|2024-12-02 08:44:20|111001.8|110976.8|110999.9|110974.9|111006.6|110981.6|110997.6|110972.6|30
1733129070000|2024-12-02 08:44:30|111001.6|110976.6|110997.6|110972.6|111005.7|110980.7|110997.5|110972.5|17
1733129080000|2024-12-02 08:44:40|110996.6|110971.6|110987.1|110962.1|110996.6|110971.6|110984|110959|20
1733129090000|2024-12-02 08:44:50|110987.6|110962.6|110943.7|110918.7|110987.6|110962.6|110943.7|110916.8|41
1733129100000|2024-12-02 08:45:00|110941.8|110916.8|110952.1|110927.1|110970.6|110927.1|110941.8|110904.6|48
1733129110000|2024-12-02 08:45:10|110970.7|110920.7|111000.4|110950.4|111003.6|110953.6|110970.3|110920.3|28
1733129120000|2024-12-02 08:45:20|110998.3|110948.3|110994.4|110944.4|111001.5|110951.5|110987|110937|41
1733129130000|2024-12-02 08:45:30|110995.4|110945.4|110970.3|110920.3|110996.9|110946.9|110967.2|110917.2|30
1733129140000|2024-12-02 08:45:40|110970.6|110920.6|110994.4|110944.4|111000|110950|110967.4|110917.4|22
1733129150000|2024-12-02 08:45:50|110993.9|110943.9|110995.7|110945.7|110998.8|110948.8|110990|110940|17
1733129160000|2024-12-02 08:46:00|110999.7|110949.7|110979.3|110954.3|110999.7|110958.6|110971.2|110944|20
1733129170000|2024-12-02 08:46:10|110980.3|110955.3|110979.3|110954.3|110986.8|110961.8|110979.3|110954.3|10
1733129180000|2024-12-02 08:46:20|110979.6|110954.6|110989.6|110964.6|110991.2|110966.2|110979.6|110954.6|29
1733129190000|2024-12-02 08:46:30|110992.2|110967.2|110982.8|110957.8|110992.4|110967.4|110979.4|110954.4|31
1733129200000|2024-12-02 08:46:40|110984.8|110959.8|110981.3|110956.3|110991.3|110966.3|110974.7|110949.7|52
1733129210000|2024-12-02 08:46:50|110981.1|110956.1|110984.8|110959.8|110985.6|110960.6|110977.2|110952.2|28
1733129220000|2024-12-02 08:47:00|110984|110959|110981.3|110956.3|110984.8|110959.8|110981.3|110956.3|23
1733129230000|2024-12-02 08:47:10|110982|110957|110961.9|110936.9|110982|110957|110959.5|110934.5|21
1733129240000|2024-12-02 08:47:20|110961.8|110936.8|110956.6|110931.6|110961.8|110936.8|110955.7|110930.7|16
1733129250000|2024-12-02 08:47:30|110956.8|110931.8|110956.5|110931.5|110956.8|110931.8|110956.4|110931.4|4
1733129260000|2024-12-02 08:47:40|110957|110932|110973.7|110948.7|110978.9|110953.9|110957|110932|37
1733129270000|2024-12-02 08:47:50|110973.1|110948.1|110959.1|110934.1|110975.1|110950.1|110959.1|110934.1|28
1733129280000|2024-12-02 08:48:00|110957.8|110932.8|110946.8|110921.8|110969.5|110944.5|110946.8|110921.8|46
1733129290000|2024-12-02 08:48:10|110946.2|110921.2|110946|110921|110948.4|110923.4|110936.6|110911.6|35
1733129300000|2024-12-02 08:48:20|110944.8|110919.8|110949.1|110924.1|110954|110929|110943.9|110918.9|28
1733129310000|2024-12-02 08:48:30|110947.9|110922.9|110941.8|110916.8|110953.2|110928.2|110941.8|110916.8|32
1733129320000|2024-12-02 08:48:40|110941.1|110916.1|110943.3|110918.3|110948.3|110923.3|110941.1|110916.1|20
1733129330000|2024-12-02 08:48:50|110943.5|110918.5|110956.1|110931.1|110958.9|110933.9|110936|110911|39
1733129340000|2024-12-02 08:49:00|110956.3|110931.3|110952.5|110927.5|110959.1|110934.1|110952.2|110927.2|25
1733129350000|2024-12-02 08:49:10|110950.6|110925.6|110981.2|110956.2|110984.9|110959.9|110947|110922|33
1733129360000|2024-12-02 08:49:20|110979.4|110954.4|110978.9|110953.9|110986.9|110961.9|110972.1|110947.1|24
1733129370000|2024-12-02 08:49:30|110980|110955|110984.3|110959.3|110986.8|110961.8|110977.4|110952.4|21
1733129380000|2024-12-02 08:49:40|110981|110956|110985|110935|110990.8|110963.8|110977.8|110927.8|31
1733129390000|2024-12-02 08:49:50|110983.8|110933.8|110983.7|110933.7|110990.7|110940.7|110980.6|110930.6|27
1733129400000|2024-12-02 08:50:00|110987.3|110937.3|110969.8|110944.8|110987.3|110947.3|110968.7|110924.1|34
1733129410000|2024-12-02 08:50:10|110975.4|110950.4|110988.8|110938.8|110995.8|110950.4|110969.5|110938.8|32
1733129420000|2024-12-02 08:50:20|110987.5|110937.5|110980.9|110930.9|110988.9|110938.9|110973.1|110923.1|32
1733129430000|2024-12-02 08:50:30|110982.5|110932.5|110983.7|110933.7|110985.9|110935.9|110980.9|110930.9|19
1733129440000|2024-12-02 08:50:40|110984.2|110934.2|111011.9|110961.9|111013.7|110963.7|110984.2|110934.2|39
1733129450000|2024-12-02 08:50:50|111010.6|110960.6|111008.2|110983.2|111020.7|110984.7|111004.2|110960|32
1733129460000|2024-12-02 08:51:00|111008.7|110983.7|110997.6|110972.6|111012|110987|110997.6|110972.6|47
1733129470000|2024-12-02 08:51:10|110999.1|110974.1|110981.4|110956.4|111005.7|110980.7|110971|110946|42
1733129480000|2024-12-02 08:51:20|110983.3|110958.3|110990.5|110965.5|110990.5|110965.5|110983.3|110958.3|31
1733129490000|2024-12-02 08:51:30|110989.4|110964.4|110986.5|110961.5|110998.7|110973.7|110983.1|110958.1|27
1733129500000|2024-12-02 08:51:40|110986.6|110961.6|110993.2|110968.2|110994.4|110969.4|110986.6|110961.6|17
1733129510000|2024-12-02 08:51:50|110992.5|110967.5|110996.9|110971.9|110997.1|110972.1|110990.6|110965.6|16
1733129520000|2024-12-02 08:52:00|111000.2|110975.2|110993.7|110968.7|111001.4|110976.4|110993.7|110968.7|26
1733129530000|2024-12-02 08:52:10|110995.4|110970.4|111001.8|110976.8|111006.4|110981.4|110994.3|110969.3|32
1733129540000|2024-12-02 08:52:20|110999.8|110974.8|111011.2|110986.2|111012.4|110987.4|110999.8|110974.8|25
1733129550000|2024-12-02 08:52:30|111023.3|110998.3|111011.6|110986.6|111026|111001|111008.3|110983.3|35
1733129560000|2024-12-02 08:52:40|111012.4|110987.4|111011.3|110986.3|111012.4|110987.4|111006.2|110981.2|19
1733129570000|2024-12-02 08:52:50|111010|110985|110998.8|110973.8|111010|110985|110998.8|110973.8|34
1733129580000|2024-12-02 08:53:00|110998.7|110973.7|111001.5|110976.5|111002.7|110977.7|110993.8|110968.8|14
1733129590000|2024-12-02 08:53:10|111001.7|110976.7|110997.9|110972.9|111001.7|110976.7|110997.9|110972.9|17
1733129600000|2024-12-02 08:53:20|110996.3|110971.3|110995.4|110970.4|110996.4|110971.4|110980.8|110955.8|38
1733129610000|2024-12-02 08:53:30|110995.7|110970.7|110991.3|110966.3|110997.7|110972.7|110988.2|110963.2|31
1733129620000|2024-12-02 08:53:40|110991.7|110966.7|110992.6|110967.6|110996.7|110971.7|110991.7|110966.7|16
1733129630000|2024-12-02 08:53:50|110992|110967|110988.9|110963.9|110997.3|110972.3|110984.2|110959.2|34
1733129640000|2024-12-02 08:54:00|110987.5|110962.5|110991.4|110966.4|110993.2|110968.2|110981.9|110956.9|33
1733129650000|2024-12-02 08:54:10|110990.3|110965.3|110981.7|110956.7|110999.4|110974.4|110981.7|110956.7|25
1733129660000|2024-12-02 08:54:20|110983.2|110958.2|110983.5|110958.5|110987.2|110962.2|110978.3|110953.3|24
1733129670000|2024-12-02 08:54:30|110986.3|110961.3|111012.1|110987.1|111016.1|110991.1|110985.6|110960.6|24
1733129680000|2024-12-02 08:54:40|111015.1|110990.1|111031.4|110981.4|111038.6|110995.4|111011.2|110968.6|41
1733129690000|2024-12-02 08:54:50|111035|110985|111031|110981|111045.8|110995.8|111022.9|110972.9|27
1733129700000|2024-12-02 08:55:00|111029.3|110979.3|111034.3|110984.3|111037.2|110987.2|111025.6|110975.6|37
1733129710000|2024-12-02 08:55:10|111032.9|110982.9|111040.9|110990.9|111045.4|110995.4|111032.9|110982.9|25
1733129720000|2024-12-02 08:55:20|111040.5|110990.5|111031.1|111006.1|111040.5|111007.5|111024.4|110990.5|18
1733129730000|2024-12-02 08:55:30|111030.2|111005.2|111029.3|111004.3|111031.4|111006.4|111029.1|111004.1|9
1733129740000|2024-12-02 08:55:40|111029.5|111004.5|111028.6|111003.6|111031.3|111006.3|111028.6|111003.6|11
1733129750000|2024-12-02 08:55:50|111026|111001|111013.3|110988.3|111026|111001|111012.1|110987.1|19
1733129760000|2024-12-02 08:56:00|111012.7|110987.7|110994.4|110969.4|111012.7|110987.7|110993|110968|31
1733129770000|2024-12-02 08:56:10|110989|110964|110966.5|110941.5|110989.2|110964.2|110966.5|110941.5|33
1733129780000|2024-12-02 08:56:20|110964.5|110939.5|110970.5|110945.5|110978.6|110953.6|110962.1|110937.1|38
1733129790000|2024-12-02 08:56:30|110970.2|110945.2|110975.2|110950.2|110975.2|110950.2|110965.5|110940.5|20
1733129800000|2024-12-02 08:56:40|110974.3|110949.3|111006.8|110981.8|111012|110987|110974.3|110949.3|35
1733129810000|2024-12-02 08:56:50|111007.3|110982.3|111011.1|110986.1|111015.2|110990.2|111007.3|110982.3|14
1733129820000|2024-12-02 08:57:00|111012.3|110987.3|111004.6|110979.6|111012.3|110987.3|111004.2|110979.2|13
1733129830000|2024-12-02 08:57:10|111005.6|110980.6|111001.2|110976.2|111008.3|110983.3|110998.4|110973.4|16
1733129840000|2024-12-02 08:57:20|110998.8|110973.8|110999.4|110974.4|111001.9|110976.9|110995.9|110970.9|18
1733129850000|2024-12-02 08:57:30|111001|110976|110994.2|110969.2|111013.2|110988.2|110990.7|110965.7|23
1733129860000|2024-12-02 08:57:40|110990.4|110965.4|111004.2|110979.2|111019|110994|110988.1|110963.1|41
1733129870000|2024-12-02 08:57:50|111006.5|110981.5|111007.4|110982.4|111008.1|110983.1|111002.3|110977.3|36
1733129880000|2024-12-02 08:58:00|111006.1|110981.1|111005|110980|111006.1|110981.1|110999.3|110974.3|17
1733129890000|2024-12-02 08:58:10|111006.6|110981.6|110994|110969|111006.9|110981.9|110994|110969|29
1733129900000|2024-12-02 08:58:20|110993.8|110968.8|110990.8|110965.8|110994|110969|110986.5|110961.5|20
1733129910000|2024-12-02 08:58:30|110990.7|110965.7|111005.2|110980.2|111007.2|110982.2|110990.7|110965.7|18
1733129920000|2024-12-02 08:58:40|111006.4|110981.4|111010.8|110985.8|111011.2|110986.2|111006|110981|18
1733129930000|2024-12-02 08:58:50|111009.7|110984.7|111009.7|110984.7|111010.8|110985.8|111002.6|110977.6|17
1733129940000|2024-12-02 08:59:00|111012.3|110987.3|111003.4|110978.4|111012.3|110987.3|111001.9|110976.9|28
1733129950000|2024-12-02 08:59:10|111005.8|110980.8|111012.3|110962.3|111012.8|110984.3|111000|110962.2|21
1733129960000|2024-12-02 08:59:20|111012.5|110962.5|111006|110956|111014.4|110964.4|111002.1|110952.1|24
1733129970000|2024-12-02 08:59:30|111004.8|110954.8|111023.7|110973.7|111026.1|110995.8|111004.4|110954.4|35
1733129980000|2024-12-02 08:59:40|111020.7|110970.7|111020|110970|111031.3|110981.3|111015.5|110965.5|40
1733129990000|2024-12-02 08:59:50|111022.1|110972.1|111075.3|110942.2|111075.3|110984|111021.8|110930.8|17
1733130000000|2024-12-02 09:00:00|111041.2|110991.2|110990|110940|111069.2|110991.2|110986.4|110915.8|27
1733130010000|2024-12-02 09:00:10|110990.5|110940.5|110989.8|110939.8|111002.4|110952.4|110986.9|110936.9|29
1733130020000|2024-12-02 09:00:20|110993.3|110943.3|110994.5|110944.5|110994.8|110944.8|110993.3|110943.3|9
1733130030000|2024-12-02 09:00:30|110995.9|110945.9|110991.2|110941.2|110995.9|110945.9|110984.6|110934.6|29
1733130040000|2024-12-02 09:00:40|110991.8|110941.8|110990.4|110940.4|110994|110944|110990.4|110940.4|21
1733130050000|2024-12-02 09:00:50|110988.9|110938.9|110973|110923|110990.6|110940.6|110970.4|110920.4|48
1733130060000|2024-12-02 09:01:00|110976.4|110926.4|110968.6|110918.6|110976.6|110926.6|110966.6|110916.6|30
1733130070000|2024-12-02 09:01:10|110970.5|110920.5|110957.5|110907.5|110972|110922|110957.5|110907.5|16
1733130080000|2024-12-02 09:01:20|110955.7|110905.7|110963.7|110913.7|110966.5|110916.5|110955.7|110905.7|15
1733130090000|2024-12-02 09:01:30|110960.7|110910.7|110938.2|110888.2|110960.7|110910.7|110936.3|110886.3|36
1733130100000|2024-12-02 09:01:40|110939.7|110889.7|110914.2|110889.2|110941.7|110895.4|110914.2|110884.1|36
1733130110000|2024-12-02 09:01:50|110912.7|110887.7|110854.9|110829.9|110913.9|110888.9|110854.8|110829.8|23
1733130120000|2024-12-02 09:02:00|110854|110829|110836.2|110811.2|110856.8|110831.8|110836.2|110811.2|41
1733130130000|2024-12-02 09:02:10|110839.1|110814.1|110843.2|110818.2|110852.8|110827.8|110839.1|110814.1|32
1733130140000|2024-12-02 09:02:20|110841.2|110816.2|110830.5|110805.5|110845.5|110820.5|110830.5|110805.5|39
1733130150000|2024-12-02 09:02:30|110828.3|110803.3|110833.8|110808.8|110842.8|110817.8|110828.3|110803.3|24
1733130160000|2024-12-02 09:02:40|110834.3|110809.3|110824|110799|110834.7|110809.7|110821.7|110796.7|18
1733130170000|2024-12-02 09:02:50|110825.7|110800.7|110811.1|110786.1|110825.7|110800.7|110808.6|110783.6|20
1733130180000|2024-12-02 09:03:00|110817.2|110792.2|110814.5|110789.5|110817.2|110792.2|110812.6|110787.6|12
1733130190000|2024-12-02 09:03:10|110815.4|110790.4|110809.1|110784.1|110817.5|110792.5|110801.9|110776.9|23
1733130200000|2024-12-02 09:03:20|110810.4|110785.4|110818.3|110793.3|110818.3|110793.3|110807.8|110782.8|28
1733130210000|2024-12-02 09:03:30|110817|110792|110802.1|110777.1|110817|110792|110800.8|110775.8|27
1733130220000|2024-12-02 09:03:40|110800.6|110775.6|110798.9|110773.9|110804.1|110779.1|110795.6|110770.6|27
1733130230000|2024-12-02 09:03:50|110797.6|110772.6|110817.2|110792.2|110818.2|110793.2|110793.7|110768.7|30
1733130240000|2024-12-02 09:04:00|110816.5|110791.5|110809.6|110784.6|110822|110797|110802.3|110777.3|31
1733130250000|2024-12-02 09:04:10|110811.2|110786.2|110817.6|110792.6|110817.6|110792.6|110805.1|110780.1|23
1733130260000|2024-12-02 09:04:20|110818.4|110793.4|110818.4|110793.4|110818.4|110793.4|110811.3|110786.3|15
1733130270000|2024-12-02 09:04:30|110817.9|110792.9|110817.6|110792.6|110821.1|110796.1|110816.3|110791.3|25
1733130280000|2024-12-02 09:04:40|110816.4|110791.4|110816.9|110791.9|110818.7|110793.7|110811.1|110786.1|22
1733130290000|2024-12-02 09:04:50|110822.4|110797.4|110827.9|110802.9|110828.9|110803.9|110820.3|110795.3|32
1733130300000|2024-12-02 09:05:00|110829.4|110804.4|110826.4|110801.4|110832.7|110807.7|110821.8|110796.8|30
1733130310000|2024-12-02 09:05:10|110826.9|110801.9|110810.7|110785.7|110828.8|110803.8|110805.9|110780.9|30
1733130320000|2024-12-02 09:05:20|110810.1|110785.1|110822.7|110797.7|110822.7|110797.7|110802.4|110777.4|33
1733130330000|2024-12-02 09:05:30|110823.3|110798.3|110809.3|110784.3|110830.7|110805.7|110808.7|110783.7|35
1733130340000|2024-12-02 09:05:40|110808.6|110783.6|110816.5|110791.5|110821.7|110796.7|110807.1|110782.1|20
1733130350000|2024-12-02 09:05:50|110821.2|110796.2|110823|110798|110824.3|110799.3|110813|110788|30
1733130360000|2024-12-02 09:06:00|110823.9|110798.9|110819.6|110794.6|110826.8|110801.8|110817.6|110792.6|27
1733130370000|2024-12-02 09:06:10|110819.1|110794.1|110827.6|110802.6|110834.7|110809.7|110811.9|110786.9|34
1733130380000|2024-12-02 09:06:20|110827|110802|110816.6|110791.6|110827.5|110802.5|110815.2|110790.2|32
1733130390000|2024-12-02 09:06:30|110815.3|110790.3|110813.5|110788.5|110817.3|110792.3|110809|110784|22
1733130400000|2024-12-02 09:06:40|110815|110790|110815.3|110790.3|110820.1|110795.1|110812|110787|23
1733130410000|2024-12-02 09:06:50|110814.7|110789.7|110819.7|110794.7|110819.7|110794.7|110808|110783|15
1733130420000|2024-12-02 09:07:00|110821|110796|110808.6|110783.6|110824.3|110799.3|110808.6|110783.6|20
1733130430000|2024-12-02 09:07:10|110806.5|110781.5|110807.5|110782.5|110807.5|110782.5|110804|110779|14
1733130440000|2024-12-02 09:07:20|110808.9|110783.9|110820.6|110795.6|110826|110801|110808.9|110783.9|32
1733130450000|2024-12-02 09:07:30|110822|110797|110801.6|110776.6|110822|110797|110795.2|110770.2|29
1733130460000|2024-12-02 09:07:40|110802.7|110777.7|110800.3|110775.3|110804|110779|110800.3|110775.3|7
1733130470000|2024-12-02 09:07:50|110799.4|110774.4|110786.2|110761.2|110799.4|110774.4|110785.9|110760.9|17
1733130480000|2024-12-02 09:08:00|110787.3|110762.3|110788.8|110763.8|110798.7|110773.7|110781.9|110756.9|29
1733130490000|2024-12-02 09:08:10|110789.6|110764.6|110796.4|110771.4|110801.5|110776.5|110789.6|110764.6|13
1733130500000|2024-12-02 09:08:20|110797.1|110772.1|110775.9|110750.9|110797.1|110772.1|110772.9|110747.9|43
1733130510000|2024-12-02 09:08:30|110776.4|110751.4|110780.2|110755.2|110782.1|110757.1|110776.4|110751.4|20
1733130520000|2024-12-02 09:08:40|110781.1|110756.1|110769.4|110744.4|110781.6|110756.6|110769.4|110744.4|25
1733130530000|2024-12-02 09:08:50|110766.1|110741.1|110768|110743|110771.3|110746.3|110766.1|110741.1|21
1733130540000|2024-12-02 09:09:00|110766.9|110741.9|110776.7|110751.7|110779.6|110754.6|110766.4|110741.4|23
1733130550000|2024-12-02 09:09:10|110775.4|110750.4|110774.4|110749.4|110779.3|110754.3|110768.9|110743.9|32
1733130560000|2024-12-02 09:09:20|110771.4|110746.4|110778.6|110753.6|110780.3|110755.3|110770.9|110745.9|29
1733130570000|2024-12-02 09:09:30|110778.4|110753.4|110770.8|110745.8|110783.2|110758.2|110770.8|110745.8|17
1733130580000|2024-12-02 09:09:40|110771.5|110746.5|110770.9|110745.9|110772.4|110747.4|110769.6|110744.6|11
1733130590000|2024-12-02 09:09:50|110770.4|110745.4|110773.3|110748.3|110773.9|110748.9|110770.4|110745.4|9
1733130600000|2024-12-02 09:10:00|110773.8|110748.8|110744.5|110719.5|110774.1|110749.1|110744.5|110719.5|35
1733130610000|2024-12-02 09:10:10|110743.5|110718.5|110715.6|110690.6|110745.1|110720.1|110715.1|110690.1|34
1733130620000|2024-12-02 09:10:20|110714.9|110689.9|110731.6|110706.6|110734.2|110709.2|110714.3|110689.3|26
1733130630000|2024-12-02 09:10:30|110730.6|110705.6|110744.2|110719.2|110744.2|110719.2|110730.4|110705.4|20
1733130640000|2024-12-02 09:10:40|110748.6|110723.6|110722.4|110697.4|110748.6|110723.6|110721.7|110696.7|38
1733130650000|2024-12-02 09:10:50|110722.9|110697.9|110724.8|110699.8|110730.5|110705.5|110721.2|110696.2|17
1733130660000|2024-12-02 09:11:00|110726.1|110701.1|110729.4|110704.4|110732.1|110707.1|110719.6|110694.6|30
1733130670000|2024-12-02 09:11:10|110730.2|110705.2|110727.5|110702.5|110733.6|110708.6|110722.6|110697.6|30
1733130680000|2024-12-02 09:11:20|110726.6|110701.6|110725.5|110700.5|110732.7|110707.7|110723.9|110698.9|35
1733130690000|2024-12-02 09:11:30|110725.3|110700.3|110734.7|110709.7|110736.9|110711.9|110725.3|110700.3|32
1733130700000|2024-12-02 09:11:40|110734.1|110709.1|110738.8|110713.8|110741.7|110716.7|110734|110709|31
1733130710000|2024-12-02 09:11:50|110739.1|110714.1|110724.9|110699.9|110739.6|110714.6|110719.7|110694.7|48
1733130720000|2024-12-02 09:12:00|110726.2|110701.2|110733|110708|110735.2|110710.2|110723.7|110698.7|27
1733130730000|2024-12-02 09:12:10|110731.7|110706.7|110735.1|110710.1|110736.9|110711.9|110728.6|110703.6|43
1733130740000|2024-12-02 09:12:20|110727.7|110702.7|110724|110699|110735.8|110710.8|110722.2|110697.2|29
1733130750000|2024-12-02 09:12:30|110724.5|110699.5|110737.3|110712.3|110740.4|110715.4|110723.1|110698.1|24
1733130760000|2024-12-02 09:12:40|110738|110713|110738.9|110713.9|110749.1|110724.1|110736|110711|23
1733130770000|2024-12-02 09:12:50|110740.2|110715.2|110742.8|110717.8|110757.1|110732.1|110740.2|110715.2|37
1733130780000|2024-12-02 09:13:00|110741.4|110716.4|110747|110722|110747|110722|110738.5|110713.5|27
1733130790000|2024-12-02 09:13:10|110747.6|110722.6|110745.9|110720.9|110752|110727|110745.3|110720.3|16
1733130800000|2024-12-02 09:13:20|110747.1|110722.1|110754.2|110729.2|110754.2|110729.2|110739.5|110714.5|24
1733130810000|2024-12-02 09:13:30|110755.6|110730.6|110755.2|110730.2|110759.7|110734.7|110755.2|110730.2|8
1733130820000|2024-12-02 09:13:40|110755.4|110730.4|110757.7|110732.7|110758.4|110733.4|110753.2|110728.2|8
1733130830000|2024-12-02 09:13:50|110753.2|110728.2|110767.9|110742.9|110767.9|110742.9|110750.8|110725.8|19
1733130840000|2024-12-02 09:14:00|110771.8|110746.8|110767.5|110742.5|110773.6|110748.6|110765.8|110740.8|28
1733130850000|2024-12-02 09:14:10|110766.6|110741.6|110759.2|110734.2|110769.6|110744.6|110757.6|110732.6|19
1733130860000|2024-12-02 09:14:20|110758.8|110733.8|110750.7|110725.7|110758.8|110733.8|110744.6|110719.6|29
1733130870000|2024-12-02 09:14:30|110751.8|110726.8|110732.2|110707.2|110751.8|110726.8|110730.2|110705.2|30
1733130880000|2024-12-02 09:14:40|110733.8|110708.8|110741.2|110716.2|110742.4|110717.4|110731.7|110706.7|23
1733130890000|2024-12-02 09:14:50|110741.3|110716.3|110742.6|110717.6|110744.9|110719.9|110731.2|110706.2|30
1733130900000|2024-12-02 09:15:00|110741.6|110716.6|110750.4|110725.4|110761|110736|110740.9|110715.9|19
1733130910000|2024-12-02 09:15:10|110749.6|110724.6|110738.2|110713.2|110749.6|110724.6|110734.5|110709.5|27
1733130920000|2024-12-02 09:15:20|110740.8|110715.8|110745.2|110720.2|110746.7|110721.7|110740.8|110715.8|23
1733130930000|2024-12-02 09:15:30|110744.2|110719.2|110752.8|110727.8|110754|110729|110739.3|110714.3|22
1733130940000|2024-12-02 09:15:40|110744.1|110719.1|110740.9|110715.9|110744.1|110719.1|110724.5|110699.5|41
1733130950000|2024-12-02 09:15:50|110741|110716|110757.1|110732.1|110757.1|110732.1|110736.9|110711.9|26
1733130960000|2024-12-02 09:16:00|110756|110731|110750.7|110725.7|110756.8|110731.8|110747.3|110722.3|23
1733130970000|2024-12-02 09:16:10|110751.8|110726.8|110757.7|110732.7|110758.5|110733.5|110751.8|110726.8|21
1733130980000|2024-12-02 09:16:20|110758.4|110733.4|110771.3|110746.3|110774.6|110749.6|110757|110732|26
1733130990000|2024-12-02 09:16:30|110771.9|110746.9|110747.4|110722.4|110774.8|110749.8|110738.1|110713.1|27
1733131000000|2024-12-02 09:16:40|110747.7|110722.7|110744|110719|110748.4|110723.4|110738.1|110713.1|21
1733131010000|2024-12-02 09:16:50|110742.9|110717.9|110733.1|110708.1|110742.9|110717.9|110731.8|110706.8|17
1733131020000|2024-12-02 09:17:00|110732.8|110707.8|110728.3|110703.3|110733.3|110708.3|110726.8|110701.8|20
1733131030000|2024-12-02 09:17:10|110729.3|110704.3|110732.9|110707.9|110742.6|110717.6|110728.8|110703.8|28
1733131040000|2024-12-02 09:17:20|110739.1|110714.1|110727.9|110702.9|110739.1|110714.1|110725.4|110700.4|26
1733131050000|2024-12-02 09:17:30|110727.3|110702.3|110716.7|110691.7|110727.3|110702.3|110712.8|110687.8|17
1733131060000|2024-12-02 09:17:40|110715.6|110690.6|110715.2|110690.2|110720.4|110695.4|110714|110689|21
1733131070000|2024-12-02 09:17:50|110714.5|110689.5|110714.6|110689.6|110717.5|110692.5|110714.5|110689.5|14
1733131080000|2024-12-02 09:18:00|110710.6|110685.6|110720.4|110695.4|110721|110696|110707.2|110682.2|21
1733131090000|2024-12-02 09:18:10|110721.6|110696.6|110732.3|110707.3|110732.3|110707.3|110720|110695|27
1733131100000|2024-12-02 09:18:20|110731.7|110706.7|110732.5|110707.5|110732.8|110707.8|110722|110697|21
1733131110000|2024-12-02 09:18:30|110731.3|110706.3|110708.7|110683.7|110731.3|110706.3|110707.3|110682.3|16
1733131120000|2024-12-02 09:18:40|110709|110684|110707.9|110682.9|110713|110688|110706.5|110681.5|19
1733131130000|2024-12-02 09:18:50|110704.8|110679.8|110707.7|110682.7|110714.7|110689.7|110704|110679|22
1733131140000|2024-12-02 09:19:00|110708.6|110683.6|110708.9|110683.9|110710.9|110685.9|110707.8|110682.8|15
1733131150000|2024-12-02 09:19:10|110709.3|110684.3|110702.5|110677.5|110709.6|110684.6|110702.5|110677.5|10
1733131160000|2024-12-02 09:19:20|110701.5|110676.5|110710.4|110685.4|110713.3|110688.3|110682|110657|45
1733131170000|2024-12-02 09:19:30|110710.6|110685.6|110725.7|110700.7|110730.7|110705.7|110710.6|110685.6|38
1733131180000|2024-12-02 09:19:40|110725.5|110700.5|110727.5|110702.5|110727.5|110702.5|110720.3|110695.3|16
1733131190000|2024-12-02 09:19:50|110726.1|110701.1|110725.1|110700.1|110731.2|110706.2|110725.1|110700.1|17
1733131200000|2024-12-02 09:20:00|110726.3|110701.3|110717.8|110692.8|110726.4|110701.4|110706.4|110681.4|32
1733131210000|2024-12-02 09:20:10|110717|110692|110713.8|110688.8|110717.8|110692.8|110706.3|110681.3|24
1733131220000|2024-12-02 09:20:20|110714.6|110689.6|110719.1|110694.1|110719.6|110694.6|110713.8|110688.8|24
1733131230000|2024-12-02 09:20:30|110717.6|110692.6|110707.2|110682.2|110717.6|110692.6|110706.1|110681.1|19
1733131240000|2024-12-02 09:20:40|110708.1|110683.1|110708.2|110683.2|110709|110684|110702|110677|28
1733131250000|2024-12-02 09:20:50|110710.5|110685.5|110703.3|110678.3|110712.8|110687.8|110703.3|110678.3|22
1733131260000|2024-12-02 09:21:00|110702.6|110677.6|110701.1|110676.1|110703.1|110678.1|110696.9|110671.9|20
1733131270000|2024-12-02 09:21:10|110705.4|110680.4|110703|110678|110706|110681|110700.4|110675.4|23
1733131280000|2024-12-02 09:21:20|110706.2|110681.2|110713.1|110688.1|110713.7|110688.7|110703.3|110678.3|25
1733131290000|2024-12-02 09:21:30|110713.7|110688.7|110720.8|110695.8|110722.2|110697.2|110712.6|110687.6|26
1733131300000|2024-12-02 09:21:40|110720.1|110695.1|110732.5|110707.5|110736.1|110711.1|110719.6|110694.6|25
1733131310000|2024-12-02 09:21:50|110732.4|110707.4|110741|110716|110743.1|110718.1|110730.5|110705.5|22
1733131320000|2024-12-02 09:22:00|110741.8|110716.8|110766.5|110741.5|110766.7|110741.7|110741.8|110716.8|40
1733131330000|2024-12-02 09:22:10|110767|110742|110741.8|110716.8|110767|110742|110738.8|110713.8|43
1733131340000|2024-12-02 09:22:20|110738.7|110713.7|110739.8|110714.8|110749.4|110724.4|110737.3|110712.3|41
1733131350000|2024-12-02 09:22:30|110738.2|110713.2|110727.4|110702.4|110739.5|110714.5|110721.5|110696.5|29
1733131360000|2024-12-02 09:22:40|110727.3|110702.3|110753.7|110728.7|110755.8|110730.8|110727.3|110702.3|30
1733131370000|2024-12-02 09:22:50|110752.3|110727.3|110760.9|110735.9|110765.5|110740.5|110752.3|110727.3|29
1733131380000|2024-12-02 09:23:00|110761.5|110736.5|110758.9|110733.9|110762.4|110737.4|110751.5|110726.5|39
1733131390000|2024-12-02 09:23:10|110760.1|110735.1|110778.7|110753.7|110778.7|110753.7|110760.1|110735.1|32
1733131400000|2024-12-02 09:23:20|110777|110752|110781.3|110756.3|110782.4|110757.4|110776.6|110751.6|19
1733131410000|2024-12-02 09:23:30|110780.2|110755.2|110780|110755|110780.2|110755.2|110771.4|110746.4|31
1733131420000|2024-12-02 09:23:40|110778.9|110753.9|110775|110750|110780.1|110755.1|110770.4|110745.4|24
1733131430000|2024-12-02 09:23:50|110775.6|110750.6|110783.5|110758.5|110783.5|110758.5|110775.6|110750.6|15
1733131440000|2024-12-02 09:24:00|110784.6|110759.6|110777.4|110752.4|110786.3|110761.3|110777.4|110752.4|27
1733131450000|2024-12-02 09:24:10|110777.5|110752.5|110782.6|110757.6|110786.6|110761.6|110776.2|110751.2|29
1733131460000|2024-12-02 09:24:20|110783.6|110758.6|110771.9|110746.9|110785.4|110760.4|110769.6|110744.6|24
1733131470000|2024-12-02 09:24:30|110770|110745|110760.3|110735.3|110770|110745|110751.4|110726.4|37
1733131480000|2024-12-02 09:24:40|110754.3|110729.3|110760.6|110735.6|110764.9|110739.9|110751.3|110726.3|23
1733131490000|2024-12-02 09:24:50|110758.7|110733.7|110768.1|110743.1|110770.2|110745.2|110756.2|110731.2|31
1733131500000|2024-12-02 09:25:00|110768.3|110743.3|110771.6|110746.6|110772.2|110747.2|110766.4|110741.4|14
1733131510000|2024-12-02 09:25:10|110770.4|110745.4|110774.8|110749.8|110775.1|110750.1|110764.8|110739.8|25
1733131520000|2024-12-02 09:25:20|110774.3|110749.3|110781.4|110756.4|110784|110759|110773.3|110748.3|27
1733131530000|2024-12-02 09:25:30|110781.5|110756.5|110779.7|110754.7|110783.4|110758.4|110777.5|110752.5|25
1733131540000|2024-12-02 09:25:40|110779.8|110754.8|110771.9|110746.9|110779.8|110754.8|110768.1|110743.1|24
1733131550000|2024-12-02 09:25:50|110770.8|110745.8|110771.6|110746.6|110772.3|110747.3|110764.9|110739.9|12
1733131560000|2024-12-02 09:26:00|110770|110745|110768.1|110743.1|110772.5|110747.5|110767.8|110742.8|22
1733131570000|2024-12-02 09:26:10|110767.5|110742.5|110767.8|110742.8|110771.9|110746.9|110766.5|110741.5|16
1733131580000|2024-12-02 09:26:20|110767.5|110742.5|110761.4|110736.4|110768.9|110743.9|110758.3|110733.3|35
1733131590000|2024-12-02 09:26:30|110762.4|110737.4|110755.5|110730.5|110765.1|110740.1|110753.4|110728.4|22
1733131600000|2024-12-02 09:26:40|110757.2|110732.2|110757.7|110732.7|110758.4|110733.4|110749.9|110724.9|26
1733131610000|2024-12-02 09:26:50|110756.5|110731.5|110739.5|110714.5|110756.5|110731.5|110739.5|110714.5|31
1733131620000|2024-12-02 09:27:00|110740.8|110715.8|110742.6|110717.6|110751.1|110726.1|110738.3|110713.3|30
1733131630000|2024-12-02 09:27:10|110741|110716|110746.6|110721.6|110746.6|110721.6|110738.7|110713.7|25
1733131640000|2024-12-02 09:27:20|110746.3|110721.3|110749.5|110724.5|110752.5|110727.5|110745.1|110720.1|23
1733131650000|2024-12-02 09:27:30|110749.6|110724.6|110754.1|110729.1|110756.6|110731.6|110749.6|110724.6|16
1733131660000|2024-12-02 09:27:40|110754.4|110729.4|110756.7|110731.7|110767.1|110742.1|110754.4|110729.4|24
1733131670000|2024-12-02 09:27:50|110755.5|110730.5|110746.8|110721.8|110755.5|110730.5|110739.4|110714.4|18
1733131680000|2024-12-02 09:28:00|110748.7|110723.7|110746.6|110721.6|110749|110724|110746.6|110721.6|8
1733131690000|2024-12-02 09:28:10|110748.6|110723.6|110748.9|110723.9|110749|110724|110748.6|110723.6|5
1733131700000|2024-12-02 09:28:20|110749.1|110724.1|110761|110711|110761|110724.1|110746.7|110710.7|11
1733131710000|2024-12-02 09:28:30|110747.7|110722.7|110746|110721|110749.3|110724.3|110737.3|110712.3|21
1733131720000|2024-12-02 09:28:40|110745.6|110720.6|110736.8|110711.8|110745.6|110720.6|110736.8|110711.8|18
1733131730000|2024-12-02 09:28:50|110737|110712|110735.4|110710.4|110737.4|110712.4|110734.6|110709.6|12
1733131740000|2024-12-02 09:29:00|110735.6|110710.6|110740.3|110715.3|110740.3|110715.3|110735.4|110710.4|18
1733131750000|2024-12-02 09:29:10|110740.1|110715.1|110737.2|110712.2|110744.6|110719.6|110735.1|110710.1|24
1733131760000|2024-12-02 09:29:20|110739.1|110714.1|110761.4|110736.4|110761.4|110736.4|110736.9|110711.9|20
1733131770000|2024-12-02 09:29:30|110762.6|110737.6|110758.6|110733.6|110763.1|110738.1|110758.2|110733.2|8
1733131780000|2024-12-02 09:29:40|110759.8|110734.8|110770.3|110745.3|110771|110746|110759.4|110734.4|27
1733131790000|2024-12-02 09:29:50|110769.2|110744.2|110774.7|110749.7|110774.7|110749.7|110769.1|110744.1|15
1733131800000|2024-12-02 09:30:00|110777.3|110752.3|110774|110749|110787.9|110762.9|110764.9|110739.9|35
1733131810000|2024-12-02 09:30:10|110772.3|110747.3|110781.4|110756.4|110786.1|110761.1|110772.3|110747.3|32
1733131820000|2024-12-02 09:30:20|110778.3|110753.3|110765.9|110740.9|110778.3|110753.3|110763.6|110738.6|28
1733131830000|2024-12-02 09:30:30|110770.6|110745.6|110772.1|110747.1|110773|110748|110768.1|110743.1|27
1733131840000|2024-12-02 09:30:40|110771.9|110746.9|110772|110747|110775.2|110750.2|110771.9|110746.9|14
1733131850000|2024-12-02 09:30:50|110772.2|110747.2|110771|110746|110775.5|110750.5|110770.2|110745.2|26
1733131860000|2024-12-02 09:31:00|110768.6|110743.6|110760.4|110735.4|110770.5|110745.5|110760.3|110735.3|32
1733131870000|2024-12-02 09:31:10|110761.7|110736.7|110753.1|110728.1|110761.7|110736.7|110750.2|110725.2|20
1733131880000|2024-12-02 09:31:20|110753.3|110728.3|110751.6|110726.6|110754|110729|110750.8|110725.8|14
1733131890000|2024-12-02 09:31:30|110752.2|110727.2|110751.7|110726.7|110753.2|110728.2|110750.2|110725.2|11
1733131900000|2024-12-02 09:31:40|110751.8|110726.8|110732.3|110707.3|110751.8|110726.8|110728.1|110703.1|20
1733131910000|2024-12-02 09:31:50|110732.4|110707.4|110721.5|110696.5|110732.6|110707.6|110721.5|110696.5|11
1733131920000|2024-12-02 09:32:00|110724.5|110699.5|110728.2|110703.2|110739.5|110714.5|110724.5|110699.5|30
1733131930000|2024-12-02 09:32:10|110728.1|110703.1|110727.1|110702.1|110733.9|110708.9|110727.1|110702.1|23
1733131940000|2024-12-02 09:32:20|110726.3|110701.3|110725.1|110700.1|110727.3|110702.3|110721.6|110696.6|26
1733131950000|2024-12-02 09:32:30|110726|110701|110736|110711|110738.8|110713.8|110726|110701|16
1733131960000|2024-12-02 09:32:40|110735.9|110710.9|110735|110710|110739.6|110714.6|110735|110710|12
1733131970000|2024-12-02 09:32:50|110734.9|110709.9|110734.5|110709.5|110745|110720|110733.1|110708.1|25
1733131980000|2024-12-02 09:33:00|110735.6|110710.6|110745.5|110720.5|110748.3|110723.3|110735.6|110710.6|18
1733131990000|2024-12-02 09:33:10|110745.8|110720.8|110747.6|110722.6|110747.8|110722.8|110745.5|110720.5|9
1733132000000|2024-12-02 09:33:20|110747.5|110722.5|110745.4|110720.4|110747.5|110722.5|110741.4|110716.4|18
1733132010000|2024-12-02 09:33:30|110745.9|110720.9|110749.1|110724.1|110749.1|110724.1|110742.8|110717.8|18
1733132020000|2024-12-02 09:33:40|110748.6|110723.6|110749.3|110724.3|110750.7|110725.7|110748.6|110723.6|9
1733132030000|2024-12-02 09:33:50|110750.6|110725.6|110752.2|110727.2|110753.9|110728.9|110748.3|110723.3|18
1733132040000|2024-12-02 09:34:00|110753|110728|110739|110714|110753|110728|110739|110714|23
1733132050000|2024-12-02 09:34:10|110737.9|110712.9|110736.2|110711.2|110737.9|110712.9|110731|110706|12
1733132060000|2024-12-02 09:34:20|110737.8|110712.8|110729.5|110704.5|110738.5|110713.5|110729.5|110704.5|13
1733132070000|2024-12-02 09:34:30|110729.6|110704.6|110729.6|110704.6|110729.6|110704.6|110729.6|110704.6|1
1733132080000|2024-12-02 09:34:40|110730.2|110705.2|110733.8|110708.8|110733.8|110708.8|110729.6|110704.6|10
1733132090000|2024-12-02 09:34:50|110734.9|110709.9|110727|110702|110735.4|110710.4|110727|110702|14
1733132100000|2024-12-02 09:35:00|110725.9|110700.9|110724.3|110699.3|110729.4|110704.4|110724.1|110699.1|16
1733132110000|2024-12-02 09:35:10|110723.3|110698.3|110727|110702|110727.2|110702.2|110720.4|110695.4|9
1733132120000|2024-12-02 09:35:20|110727.1|110702.1|110730.7|110705.7|110736.6|110711.6|110727.1|110702.1|18
1733132130000|2024-12-02 09:35:30|110729.6|110704.6|110725.3|110700.3|110729.6|110704.6|110725.3|110700.3|3
1733132140000|2024-12-02 09:35:40|110725|110700|110724.6|110699.6|110726.2|110701.2|110723.3|110698.3|12
1733132150000|2024-12-02 09:35:50|110725.8|110700.8|110737.6|110712.6|110740.1|110715.1|110725.8|110700.8|16
1733132160000|2024-12-02 09:36:00|110738.3|110713.3|110726.3|110701.3|110738.3|110713.3|110726|110701|14
1733132170000|2024-12-02 09:36:10|110727.6|110702.6|110746.5|110721.5|110749.5|110724.5|110727.6|110702.6|12
1733132180000|2024-12-02 09:36:20|110747.3|110722.3|110742.2|110717.2|110747.3|110722.3|110739.2|110714.2|15
1733132190000|2024-12-02 09:36:30|110741.6|110716.6|110743.9|110718.9|110745.3|110720.3|110739.4|110714.4|21
1733132200000|2024-12-02 09:36:40|110745.2|110720.2|110742.5|110717.5|110745.2|110720.2|110737.8|110712.8|15
1733132210000|2024-12-02 09:36:50|110742.7|110717.7|110747.5|110722.5|110747.5|110722.5|110742.7|110717.7|13
1733132220000|2024-12-02 09:37:00|110747.9|110722.9|110733.6|110708.6|110749.7|110724.7|110732.5|110707.5|23
1733132230000|2024-12-02 09:37:10|110733.9|110708.9|110751.8|110726.8|110751.8|110726.8|110729.3|110704.3|25
1733132240000|2024-12-02 09:37:20|110752|110727|110749.6|110724.6|110756.7|110731.7|110749.6|110724.6|13
1733132250000|2024-12-02 09:37:30|110746.4|110721.4|110744.3|110719.3|110747|110722|110742.8|110717.8|11
1733132260000|2024-12-02 09:37:40|110743|110718|110749.4|110724.4|110749.4|110724.4|110743|110718|6
1733132280000|2024-12-02 09:38:00|110749.5|110724.5|110762.6|110737.6|110762.6|110737.6|110746.6|110721.6|13
1733132290000|2024-12-02 09:38:10|110763.5|110738.5|110760.1|110735.1|110764.5|110739.5|110760.1|110735.1|14
1733132300000|2024-12-02 09:38:20|110761.6|110736.6|110746.5|110721.5|110761.6|110736.6|110745.3|110720.3|14
1733132310000|2024-12-02 09:38:30|110748.4|110723.4|110754.1|110729.1|110754.3|110729.3|110748.4|110723.4|15
1733132320000|2024-12-02 09:38:40|110754.3|110729.3|110769.2|110744.2|110769.9|110744.9|110752.6|110727.6|24
1733132330000|2024-12-02 09:38:50|110770.8|110745.8|110795.4|110770.4|110795.6|110770.6|110770.8|110745.8|34
1733132340000|2024-12-02 09:39:00|110793.3|110768.3|110787.3|110762.3|110795.7|110770.7|110778.5|110753.5|36
1733132350000|2024-12-02 09:39:10|110785.7|110760.7|110785.2|110760.2|110789.4|110764.4|110776.4|110751.4|41
1733132360000|2024-12-02 09:39:20|110785.5|110760.5|110787|110762|110789.9|110764.9|110782.3|110757.3|28
1733132370000|2024-12-02 09:39:30|110787.2|110762.2|110797.7|110772.7|110799.6|110774.6|110785.9|110760.9|23
1733132380000|2024-12-02 09:39:40|110796.7|110771.7|110811|110786|110811|110786|110796.7|110771.7|24
1733132390000|2024-12-02 09:39:50|110807.8|110782.8|110803.4|110778.4|110807.8|110782.8|110801.8|110776.8|19
1733132400000|2024-12-02 09:40:00|110804.5|110779.5|110806|110781|110806|110781|110804.5|110779.5|9
1733132410000|2024-12-02 09:40:10|110807|110782|110808.6|110783.6|110820.5|110795.5|110807|110782|23
1733132420000|2024-12-02 09:40:20|110812.9|110787.9|110807.5|110782.5|110815.7|110790.7|110800.1|110775.1|29
1733132430000|2024-12-02 09:40:30|110806.8|110781.8|110817.5|110792.5|110819.6|110794.6|110806.3|110781.3|29
1733132440000|2024-12-02 09:40:40|110818.5|110793.5|110817.9|110792.9|110821.3|110796.3|110816.5|110791.5|24
1733132450000|2024-12-02 09:40:50|110817.2|110792.2|110823.3|110798.3|110823.8|110798.8|110816|110791|11
1733132460000|2024-12-02 09:41:00|110822.5|110797.5|110839.8|110814.8|110840.9|110815.9|110822.5|110797.5|30
1733132470000|2024-12-02 09:41:10|110839.9|110814.9|110841.9|110816.9|110845.9|110820.9|110839.8|110814.8|21
1733132480000|2024-12-02 09:41:20|110839|110814|110844|110819|110844|110819|110836.1|110811.1|17
1733132490000|2024-12-02 09:41:30|110845.6|110820.6|110850.4|110825.4|110850.4|110825.4|110845.3|110820.3|13
1733132500000|2024-12-02 09:41:40|110850.5|110825.5|110852.4|110827.4|110852.4|110827.4|110850.5|110825.5|6
1733132510000|2024-12-02 09:41:50|110851|110826|110845.1|110820.1|110851|110826|110842.5|110817.5|27
1733132520000|2024-12-02 09:42:00|110844.6|110819.6|110843.4|110818.4|110844.9|110819.9|110842.1|110817.1|15
1733132530000|2024-12-02 09:42:10|110843.2|110818.2|110838.1|110813.1|110846.8|110821.8|110836.7|110811.7|16
1733132540000|2024-12-02 09:42:20|110837.6|110812.6|110834.1|110809.1|110837.6|110812.6|110827|110802|35
1733132550000|2024-12-02 09:42:30|110835.1|110810.1|110825.4|110800.4|110838.2|110813.2|110823.6|110798.6|36
1733132560000|2024-12-02 09:42:40|110825.8|110800.8|110850.4|110825.4|110850.4|110825.4|110825.8|110800.8|32
1733132570000|2024-12-02 09:42:50|110849.3|110824.3|110853.1|110828.1|110853.1|110828.1|110849.3|110824.3|13
1733132580000|2024-12-02 09:43:00|110852.9|110827.9|110852.6|110827.6|110855.4|110830.4|110849.3|110824.3|28
1733132590000|2024-12-02 09:43:10|110853.9|110828.9|110829.3|110804.3|110853.9|110828.9|110829.3|110804.3|31
1733132600000|2024-12-02 09:43:20|110830.3|110805.3|110832.4|110807.4|110833.9|110808.9|110821.5|110796.5|23
1733132610000|2024-12-02 09:43:30|110831.1|110806.1|110826.3|110801.3|110831.3|110806.3|110826.3|110801.3|13
1733132620000|2024-12-02 09:43:40|110826|110801|110827.3|110802.3|110827.3|110802.3|110826|110801|2
1733132630000|2024-12-02 09:43:50|110831.1|110806.1|110826.6|110801.6|110833|110808|110826.3|110801.3|18
1733132640000|2024-12-02 09:44:00|110825.5|110800.5|110835.8|110810.8|110843|110818|110823.5|110798.5|19
1733132650000|2024-12-02 09:44:10|110837.1|110812.1|110841.1|110816.1|110843.4|110818.4|110833.9|110808.9|18
1733132660000|2024-12-02 09:44:20|110841|110816|110836.1|110811.1|110847.3|110822.3|110835.9|110810.9|28
1733132670000|2024-12-02 09:44:30|110835.4|110810.4|110838.3|110813.3|110839.5|110814.5|110835.4|110810.4|13
1733132680000|2024-12-02 09:44:40|110839.3|110814.3|110832.6|110807.6|110840.5|110815.5|110830.3|110805.3|20
1733132690000|2024-12-02 09:44:50|110832.9|110807.9|110822.1|110797.1|110832.9|110807.9|110819.2|110794.2|35
1733132700000|2024-12-02 09:45:00|110820.9|110795.9|110832.4|110807.4|110833.8|110808.8|110817.1|110792.1|27
1733132710000|2024-12-02 09:45:10|110831.6|110806.6|110827.6|110802.6|110832.3|110807.3|110824.5|110799.5|17
1733132720000|2024-12-02 09:45:20|110828.8|110803.8|110852.3|110827.3|110853.3|110828.3|110828.7|110803.7|23
1733132730000|2024-12-02 09:45:30|110854.8|110829.8|110861.6|110836.6|110863.8|110838.8|110854.8|110829.8|14
1733132740000|2024-12-02 09:45:40|110861.3|110836.3|110853.4|110828.4|110861.3|110836.3|110845|110820|27
1733132750000|2024-12-02 09:45:50|110854.5|110829.5|110856.6|110831.6|110857.9|110832.9|110853.9|110828.9|13
1733132760000|2024-12-02 09:46:00|110858.6|110833.6|110872.8|110847.8|110885.8|110860.8|110856.5|110831.5|37
1733132770000|2024-12-02 09:46:10|110873.8|110848.8|110861.7|110836.7|110873.8|110848.8|110858.7|110833.7|23
1733132780000|2024-12-02 09:46:20|110863|110838|110861.5|110836.5|110864.6|110839.6|110861.4|110836.4|13
1733132790000|2024-12-02 09:46:30|110860.4|110835.4|110869.5|110844.5|110872.3|110847.3|110860.4|110835.4|26
1733132800000|2024-12-02 09:46:40|110870.7|110845.7|110873.8|110848.8|110875.4|110850.4|110870.7|110845.7|15
1733132810000|2024-12-02 09:46:50|110874.2|110849.2|110879.4|110854.4|110881.3|110856.3|110873.2|110848.2|15
1733132820000|2024-12-02 09:47:00|110880.6|110855.6|110859.5|110834.5|110882.7|110857.7|110855.5|110830.5|41
1733132830000|2024-12-02 09:47:10|110861|110836|110845.8|110820.8|110865.4|110840.4|110845.8|110820.8|25
1733132840000|2024-12-02 09:47:20|110846.9|110821.9|110849.9|110824.9|110853.3|110828.3|110846.9|110821.9|16
1733132850000|2024-12-02 09:47:30|110849.8|110824.8|110858.4|110833.4|110863|110838|110849.3|110824.3|33
1733132860000|2024-12-02 09:47:40|110859.6|110834.6|110869.7|110844.7|110870.3|110845.3|110859.6|110834.6|15
1733132870000|2024-12-02 09:47:50|110868|110843|110872.9|110847.9|110874.7|110849.7|110868|110843|19
1733132880000|2024-12-02 09:48:00|110872.1|110847.1|110877.3|110852.3|110880.3|110855.3|110871|110846|13
1733132890000|2024-12-02 09:48:10|110876.5|110851.5|110872.4|110847.4|110876.5|110851.5|110871.9|110846.9|7
1733132900000|2024-12-02 09:48:20|110872.5|110847.5|110870|110845|110873.8|110848.8|110864.6|110839.6|28
1733132910000|2024-12-02 09:48:30|110871.5|110846.5|110876.4|110851.4|110884.1|110859.1|110867.6|110842.6|26
1733132920000|2024-12-02 09:48:40|110876.3|110851.3|110873.9|110848.9|110879.7|110854.7|110872.5|110847.5|14
1733132930000|2024-12-02 09:48:50|110873.7|110848.7|110884.7|110859.7|110884.7|110859.7|110873.7|110848.7|6
1733132940000|2024-12-02 09:49:00|110885.9|110860.9|110884.6|110859.6|110885.9|110860.9|110882.6|110857.6|6
1733132950000|2024-12-02 09:49:10|110885.3|110860.3|110888.1|110863.1|110888.2|110863.2|110885.3|110860.3|10
1733132960000|2024-12-02 09:49:20|110886.9|110861.9|110877.4|110852.4|110886.9|110861.9|110877.4|110852.4|10
1733132970000|2024-12-02 09:49:30|110877.1|110852.1|110870.2|110845.2|110877.1|110852.1|110867.5|110842.5|13
1733132980000|2024-12-02 09:49:40|110872.2|110847.2|110871.1|110846.1|110879.8|110854.8|110870.2|110845.2|28
1733132990000|2024-12-02 09:49:50|110869.9|110844.9|110857.6|110832.6|110869.9|110844.9|110851.3|110826.3|29
1733133000000|2024-12-02 09:50:00|110858.8|110833.8|110863.7|110838.7|110864.8|110839.8|110858.8|110833.8|10
1733133010000|2024-12-02 09:50:10|110862.8|110837.8|110878.2|110853.2|110878.2|110853.2|110860.6|110835.6|14
1733133020000|2024-12-02 09:50:20|110877.2|110852.2|110872|110847|110877.9|110852.9|110871.2|110846.2|20
1733133030000|2024-12-02 09:50:30|110867.6|110842.6|110860.7|110835.7|110867.6|110842.6|110857.5|110832.5|14
1733133040000|2024-12-02 09:50:40|110860.4|110835.4|110859.3|110834.3|110872.8|110847.8|110857.1|110832.1|20
1733133050000|2024-12-02 09:50:50|110857.9|110832.9|110849.3|110824.3|110857.9|110832.9|110848.2|110823.2|16
1733133060000|2024-12-02 09:51:00|110849.8|110824.8|110840.3|110815.3|110850.4|110825.4|110840.3|110815.3|25
1733133070000|2024-12-02 09:51:10|110841.1|110816.1|110842.6|110817.6|110844|110819|110840|110815|12
1733133080000|2024-12-02 09:51:20|110842.5|110817.5|110830.7|110805.7|110842.9|110817.9|110828.4|110803.4|25
1733133090000|2024-12-02 09:51:30|110829.8|110804.8|110841.1|110816.1|110841.6|110816.6|110827.2|110802.2|19
1733133100000|2024-12-02 09:51:40|110841.5|110816.5|110835.5|110810.5|110841.9|110816.9|110835.2|110810.2|15
1733133110000|2024-12-02 09:51:50|110835|110810|110831|110806|110835|110810|110828.1|110803.1|18
1733133120000|2024-12-02 09:52:00|110829.6|110804.6|110832.5|110807.5|110837.1|110812.1|110827.8|110802.8|29
1733133130000|2024-12-02 09:52:10|110832.2|110807.2|110834.3|110809.3|110835.1|110810.1|110832.2|110807.2|13
1733133140000|2024-12-02 09:52:20|110834.2|110809.2|110834.4|110809.4|110834.8|110809.8|110834.1|110809.1|11
1733133150000|2024-12-02 09:52:30|110834.3|110809.3|110828|110803|110834.3|110809.3|110826.5|110801.5|22
1733133160000|2024-12-02 09:52:40|110827.9|110802.9|110828.7|110803.7|110828.7|110803.7|110824.1|110799.1|16
1733133170000|2024-12-02 09:52:50|110828.8|110803.8|110829.4|110804.4|110834.8|110809.8|110828.8|110803.8|16
1733133180000|2024-12-02 09:53:00|110829.3|110804.3|110824.2|110799.2|110829.3|110804.3|110824.2|110799.2|17
1733133190000|2024-12-02 09:53:10|110825.2|110800.2|110834.1|110809.1|110835.4|110810.4|110825.2|110800.2|22
1733133200000|2024-12-02 09:53:20|110831.7|110806.7|110820.7|110795.7|110835|110810|110819.3|110794.3|22
1733133210000|2024-12-02 09:53:30|110818.8|110793.8|110818.9|110793.9|110822.5|110797.5|110818.1|110793.1|19
1733133220000|2024-12-02 09:53:40|110820.9|110795.9|110821.6|110796.6|110822.8|110797.8|110820|110795|10
1733133230000|2024-12-02 09:53:50|110820.9|110795.9|110818.1|110793.1|110821.6|110796.6|110818.1|110793.1|8
1733133240000|2024-12-02 09:54:00|110818.4|110793.4|110825.2|110800.2|110825.4|110800.4|110818.3|110793.3|17
1733133250000|2024-12-02 09:54:10|110825.1|110800.1|110837.6|110812.6|110838.3|110813.3|110824.3|110799.3|22
1733133260000|2024-12-02 09:54:20|110837.3|110812.3|110826.2|110801.2|110841.9|110816.9|110826.2|110801.2|14
1733133270000|2024-12-02 09:54:30|110824.7|110799.7|110827.3|110802.3|110835.6|110810.6|110822.9|110797.9|20
1733133280000|2024-12-02 09:54:40|110826.2|110801.2|110817.7|110792.7|110826.8|110801.8|110816.6|110791.6|14
1733133290000|2024-12-02 09:54:50|110818.3|110793.3|110821.4|110796.4|110825|110800|110818.3|110793.3|21
1733133300000|2024-12-02 09:55:00|110821.8|110796.8|110817.5|110792.5|110821.8|110796.8|110816|110791|19
1733133310000|2024-12-02 09:55:10|110816.5|110791.5|110820|110795|110822.5|110797.5|110816.5|110791.5|19
1733133320000|2024-12-02 09:55:20|110816.1|110791.1|110813.1|110788.1|110820.5|110795.5|110809.2|110784.2|22
1733133330000|2024-12-02 09:55:30|110813.7|110788.7|110812.9|110787.9|110814.9|110789.9|110812.8|110787.8|13
1733133340000|2024-12-02 09:55:40|110812.8|110787.8|110808.4|110783.4|110814.6|110789.6|110808.4|110783.4|19
1733133350000|2024-12-02 09:55:50|110809.3|110784.3|110798.8|110773.8|110823.2|110798.2|110793.3|110768.3|30
1733133360000|2024-12-02 09:56:00|110798|110773|110794.9|110769.9|110798.7|110773.7|110793.8|110768.8|22
1733133370000|2024-12-02 09:56:10|110798.4|110773.4|110794.6|110769.6|110798.4|110773.4|110793|110768|15
1733133380000|2024-12-02 09:56:20|110794.5|110769.5|110789.5|110764.5|110797.8|110772.8|110789.5|110764.5|19
1733133390000|2024-12-02 09:56:30|110790.3|110765.3|110783.4|110758.4|110792|110767|110782.7|110757.7|16
1733133400000|2024-12-02 09:56:40|110783|110758|110785.6|110760.6|110786.8|110761.8|110781.5|110756.5|31
1733133410000|2024-12-02 09:56:50|110786.9|110761.9|110797|110772|110800.9|110775.9|110786.9|110761.9|35
1733133420000|2024-12-02 09:57:00|110796.8|110771.8|110803.2|110778.2|110803.2|110778.2|110796.7|110771.7|12
1733133430000|2024-12-02 09:57:10|110801.9|110776.9|110798.2|110773.2|110801.9|110776.9|110793.8|110768.8|9
1733133440000|2024-12-02 09:57:20|110798.7|110773.7|110798.2|110773.2|110799|110774|110796.7|110771.7|12
1733133450000|2024-12-02 09:57:30|110797.7|110772.7|110795.4|110770.4|110798.2|110773.2|110795.4|110770.4|12
1733133470000|2024-12-02 09:57:50|110796.8|110771.8|110798|110773|110798|110773|110796.8|110771.8|4
1733133480000|2024-12-02 09:58:00|110797.4|110772.4|110795.2|110770.2|110797.4|110772.4|110795.2|110770.2|4
1733133490000|2024-12-02 09:58:10|110796|110771|110797.5|110772.5|110797.8|110772.8|110796|110771|8
1733133500000|2024-12-02 09:58:20|110797.8|110772.8|110805.4|110780.4|110805.4|110780.4|110797.8|110772.8|7
1733133510000|2024-12-02 09:58:30|110805.7|110780.7|110813.6|110788.6|110813.6|110788.6|110805.7|110780.7|11
1733133520000|2024-12-02 09:58:40|110815.1|110790.1|110841.6|110816.6|110843.8|110818.8|110815.1|110790.1|25
1733133530000|2024-12-02 09:58:50|110840.2|110815.2|110835.9|110810.9|110840.2|110815.2|110835.9|110810.9|15
1733133540000|2024-12-02 09:59:00|110835.8|110810.8|110835.9|110810.9|110835.9|110810.9|110835.8|110810.8|2
1733133550000|2024-12-02 09:59:10|110835.3|110810.3|110829.8|110804.8|110835.3|110810.3|110828.9|110803.9|8
1733133560000|2024-12-02 09:59:20|110828.8|110803.8|110830.9|110805.9|110831|110806|110825.4|110800.4|10
1733133570000|2024-12-02 09:59:30|110830|110805|110831.7|110806.7|110832.1|110807.1|110830|110805|8
1733133580000|2024-12-02 09:59:40|110832.5|110807.5|110834.1|110809.1|110834.2|110809.2|110830.7|110805.7|11
1733133590000|2024-12-02 09:59:50|110833.6|110808.6|110840.8|110790.8|110844.4|110809|110823.1|110773.1|36
1733133600000|2024-12-02 10:00:00|110840.6|110790.6|110849.6|110799.6|110850.4|110800.4|110828.8|110778.8|27
1733133610000|2024-12-02 10:00:10|110847.2|110797.2|110847.9|110822.9|110857.1|110832.1|110843.7|110797.2|38
1733133620000|2024-12-02 10:00:20|110847.6|110822.6|110851.9|110826.9|110855.3|110830.3|110845|110820|29
1733133630000|2024-12-02 10:00:30|110850.7|110825.7|110847.1|110822.1|110850.7|110825.7|110841.9|110816.9|29
1733133640000|2024-12-02 10:00:40|110845.4|110820.4|110867.5|110842.5|110869.6|110844.6|110840.8|110815.8|30
1733133650000|2024-12-02 10:00:50|110868.2|110843.2|110871.9|110846.9|110872|110847|110866.4|110841.4|17
1733133660000|2024-12-02 10:01:00|110870|110845|110870.1|110845.1|110880.7|110855.7|110868.9|110843.9|28
1733133670000|2024-12-02 10:01:10|110871.3|110846.3|110876.5|110851.5|110877.3|110852.3|110869.6|110844.6|17
1733133680000|2024-12-02 10:01:20|110875.3|110850.3|110870.1|110845.1|110880.7|110855.7|110869.7|110844.7|16
1733133690000|2024-12-02 10:01:30|110868.8|110843.8|110874.6|110849.6|110876.1|110851.1|110863.7|110838.7|20
1733133700000|2024-12-02 10:01:40|110873.9|110848.9|110873.3|110848.3|110877.4|110852.4|110868.7|110843.7|16
1733133710000|2024-12-02 10:01:50|110874.6|110849.6|110876.4|110851.4|110876.5|110851.5|110874.6|110849.6|8
1733133720000|2024-12-02 10:02:00|110874.9|110849.9|110863.9|110838.9|110875.7|110850.7|110859.9|110834.9|26
1733133730000|2024-12-02 10:02:10|110864.7|110839.7|110861.8|110836.8|110864.7|110839.7|110854.8|110829.8|21
1733133740000|2024-12-02 10:02:20|110866|110841|110869.3|110844.3|110871|110846|110866|110841|23
1733133750000|2024-12-02 10:02:30|110870.5|110845.5|110857.4|110832.4|110870.6|110845.6|110851.7|110826.7|25
1733133760000|2024-12-02 10:02:40|110860.3|110835.3|110864.7|110839.7|110865.7|110840.7|110858.1|110833.1|23
1733133770000|2024-12-02 10:02:50|110866|110841|110870.6|110845.6|110873|110848|110866|110841|11
1733133780000|2024-12-02 10:03:00|110870.4|110845.4|110889.5|110864.5|110890.5|110865.5|110870.4|110845.4|25
1733133790000|2024-12-02 10:03:10|110890.9|110865.9|110872.3|110847.3|110890.9|110865.9|110871.5|110846.5|29
1733133800000|2024-12-02 10:03:20|110872.2|110847.2|110874.3|110849.3|110874.7|110849.7|110867.2|110842.2|14
1733133810000|2024-12-02 10:03:30|110873|110848|110880.9|110855.9|110880.9|110855.9|110869|110844|24
1733133820000|2024-12-02 10:03:40|110884.2|110859.2|110894.9|110869.9|110900.9|110875.9|110884.2|110859.2|29
1733133830000|2024-12-02 10:03:50|110895.9|110870.9|110895.7|110870.7|110896.7|110871.7|110892.9|110867.9|11
1733133840000|2024-12-02 10:04:00|110890.3|110865.3|110879.7|110854.7|110890.4|110865.4|110879.1|110854.1|21
1733133850000|2024-12-02 10:04:10|110879.1|110854.1|110870.1|110845.1|110880.6|110855.6|110870.1|110845.1|20
1733133860000|2024-12-02 10:04:20|110870.3|110845.3|110862.7|110837.7|110870.3|110845.3|110862.7|110837.7|18
1733133870000|2024-12-02 10:04:30|110863.4|110838.4|110844.4|110819.4|110863.9|110838.9|110844.4|110819.4|25
1733133880000|2024-12-02 10:04:40|110842.4|110817.4|110844.2|110819.2|110844.4|110819.4|110836.4|110811.4|20
1733133890000|2024-12-02 10:04:50|110842.2|110817.2|110846.4|110821.4|110846.4|110821.4|110841.1|110816.1|13
1733133900000|2024-12-02 10:05:00|110845.6|110820.6|110833.6|110808.6|110845.6|110820.6|110833.6|110808.6|23
1733133910000|2024-12-02 10:05:10|110834|110809|110825.3|110800.3|110834.8|110809.8|110824|110799|19
1733133920000|2024-12-02 10:05:20|110825.8|110800.8|110818.5|110793.5|110825.8|110800.8|110818.5|110793.5|28
1733133930000|2024-12-02 10:05:30|110818.3|110793.3|110814.6|110789.6|110822.7|110797.7|110811.8|110786.8|17
1733133940000|2024-12-02 10:05:40|110816.5|110791.5|110804.7|110779.7|110821.3|110796.3|110804.7|110779.7|30
1733133950000|2024-12-02 10:05:50|110806.6|110781.6|110806.8|110781.8|110810.3|110785.3|110806.5|110781.5|12
1733133960000|2024-12-02 10:06:00|110808.4|110783.4|110811.6|110786.6|110813.7|110788.7|110808.2|110783.2|27
1733133970000|2024-12-02 10:06:10|110812.2|110787.2|110816.5|110791.5|110820.9|110795.9|110812.2|110787.2|21
1733133980000|2024-12-02 10:06:20|110814.8|110789.8|110779.4|110754.4|110814.8|110789.8|110779.4|110754.4|24
1733133990000|2024-12-02 10:06:30|110779.9|110754.9|110783.3|110758.3|110794.7|110769.7|110779.9|110754.9|32
1733134000000|2024-12-02 10:06:40|110783.1|110758.1|110780.7|110755.7|110783.1|110758.1|110778|110753|23
1733134010000|2024-12-02 10:06:50|110780.1|110755.1|110783.1|110758.1|110784.7|110759.7|110775.6|110750.6|19
1733134020000|2024-12-02 10:07:00|110783.4|110758.4|110785.1|110760.1|110790.2|110765.2|110775.2|110750.2|33
1733134030000|2024-12-02 10:07:10|110783.7|110758.7|110795.7|110770.7|110799.3|110774.3|110781.1|110756.1|27
1733134040000|2024-12-02 10:07:20|110793.4|110768.4|110808.1|110783.1|110811.5|110786.5|110793|110768|20
1733134050000|2024-12-02 10:07:30|110809|110784|110804.2|110779.2|110810.7|110785.7|110801.2|110776.2|22
1733134060000|2024-12-02 10:07:40|110805.7|110780.7|110799.5|110774.5|110809.7|110784.7|110797.7|110772.7|23
1733134070000|2024-12-02 10:07:50|110800.3|110775.3|110816.4|110791.4|110816.4|110791.4|110795.2|110770.2|21
1733134080000|2024-12-02 10:08:00|110814.9|110789.9|110812.7|110787.7|110821|110796|110812|110787|33
1733134090000|2024-12-02 10:08:10|110813.7|110788.7|110813.5|110788.5|110820.8|110795.8|110813|110788|20
1733134100000|2024-12-02 10:08:20|110808.9|110783.9|110802.2|110777.2|110811.6|110786.6|110801.4|110776.4|34
1733134110000|2024-12-02 10:08:30|110803.3|110778.3|110798.8|110773.8|110803.3|110778.3|110796|110771|30
1733134120000|2024-12-02 10:08:40|110801.9|110776.9|110812.7|110787.7|110813.3|110788.3|110801.7|110776.7|28
1733134130000|2024-12-02 10:08:50|110812.5|110787.5|110809.4|110784.4|110812.5|110787.5|110800.4|110775.4|16
1733134140000|2024-12-02 10:09:00|110810.4|110785.4|110824.2|110799.2|110827.2|110802.2|110810.4|110785.4|20
1733134150000|2024-12-02 10:09:10|110823.7|110798.7|110815.2|110790.2|110823.7|110798.7|110812.5|110787.5|26
1733134160000|2024-12-02 10:09:20|110816.6|110791.6|110845.1|110820.1|110855|110830|110816.6|110791.6|36
1733134170000|2024-12-02 10:09:30|110846.2|110821.2|110846.5|110821.5|110849|110824|110843.5|110818.5|20
1733134180000|2024-12-02 10:09:40|110845.8|110820.8|110844.7|110819.7|110846.6|110821.6|110840.6|110815.6|24
1733134190000|2024-12-02 10:09:50|110843.7|110818.7|110836.4|110811.4|110843.7|110818.7|110835.7|110810.7|16
1733134200000|2024-12-02 10:10:00|110836.5|110811.5|110840|110815|110840|110815|110833.3|110808.3|13
1733134210000|2024-12-02 10:10:10|110840.1|110815.1|110838.4|110813.4|110848.8|110823.8|110829|110804|21
1733134220000|2024-12-02 10:10:20|110838.3|110813.3|110827.2|110802.2|110841.3|110816.3|110827.2|110802.2|20
1733134230000|2024-12-02 10:10:30|110827.1|110802.1|110828.1|110803.1|110828.1|110803.1|110826|110801|5
1733134240000|2024-12-02 10:10:40|110828|110803|110829.1|110804.1|110829.4|110804.4|110826.5|110801.5|8
1733134250000|2024-12-02 10:10:50|110829|110804|110838|110813|110838|110813|110828.7|110803.7|12
1733134260000|2024-12-02 10:11:00|110838.5|110813.5|110827.5|110802.5|110838.5|110813.5|110827.4|110802.4|16
1733134270000|2024-12-02 10:11:10|110827.4|110802.4|110827.4|110802.4|110828.7|110803.7|110827.4|110802.4|7
1733134280000|2024-12-02 10:11:20|110827.3|110802.3|110832.5|110807.5|110835.5|110810.5|110827.3|110802.3|11
1733134290000|2024-12-02 10:11:30|110832.2|110807.2|110834.4|110809.4|110845.1|110820.1|110832.2|110807.2|16
1733134300000|2024-12-02 10:11:40|110834.2|110809.2|110837.6|110812.6|110838.7|110813.7|110833.1|110808.1|6
1733134310000|2024-12-02 10:11:50|110837.2|110812.2|110812.8|110787.8|110838.6|110813.6|110810.9|110785.9|26
1733134320000|2024-12-02 10:12:00|110813.8|110788.8|110824.4|110799.4|110824.8|110799.8|110813.8|110788.8|18
1733134330000|2024-12-02 10:12:10|110824.1|110799.1|110817.3|110792.3|110824.1|110799.1|110816.2|110791.2|12
1733134340000|2024-12-02 10:12:20|110815.5|110790.5|110805.4|110780.4|110815.5|110790.5|110801.1|110776.1|24
1733134350000|2024-12-02 10:12:30|110804.5|110779.5|110801.9|110776.9|110804.5|110779.5|110801.7|110776.7|20
1733134360000|2024-12-02 10:12:40|110803.1|110778.1|110800.9|110775.9|110803.8|110778.8|110797.5|110772.5|14
1733134370000|2024-12-02 10:12:50|110801.1|110776.1|110796.4|110771.4|110801.1|110776.1|110795.3|110770.3|11
1733134380000|2024-12-02 10:13:00|110796.5|110771.5|110796.8|110771.8|110797|110772|110796.1|110771.1|7
1733134390000|2024-12-02 10:13:10|110795.8|110770.8|110800.7|110775.7|110800.7|110775.7|110795.8|110770.8|12
1733134400000|2024-12-02 10:13:20|110801.3|110776.3|110813.2|110788.2|110814.7|110789.7|110801.2|110776.2|13
1733134410000|2024-12-02 10:13:30|110812.8|110787.8|110841.3|110816.3|110841.3|110816.3|110812.6|110787.6|20
1733134420000|2024-12-02 10:13:40|110841.1|110816.1|110834|110809|110841.1|110816.1|110834|110809|17
1733134430000|2024-12-02 10:13:50|110831.5|110806.5|110837.3|110812.3|110839.9|110814.9|110828.8|110803.8|23
1733134440000|2024-12-02 10:14:00|110836.7|110811.7|110846.6|110821.6|110903.5|110853.5|110824|110799|60
1733134450000|2024-12-02 10:14:10|110846|110821|110850|110825|110851.6|110826.6|110825|110800|54
1733134460000|2024-12-02 10:14:20|110850.8|110825.8|110899.8|110874.8|110908|110883|110849.6|110824.6|65
1733134470000|2024-12-02 10:14:30|110901.4|110876.4|110870.4|110845.4|110906.2|110881.2|110855|110830|49
1733134480000|2024-12-02 10:14:40|110868.7|110843.7|110834.4|110809.4|110871.9|110846.9|110829|110789.2|51
1733134490000|2024-12-02 10:14:50|110834|110809|110880.2|110855.2|110898.6|110873.6|110834|110809|54
1733134500000|2024-12-02 10:15:00|110876.4|110851.4|110897.2|110872.2|110897.2|110872.2|110868.3|110843.3|46
1733134510000|2024-12-02 10:15:10|110899.4|110874.4|110884.7|110859.7|110899.4|110874.4|110877.9|110852.9|44
1733134520000|2024-12-02 10:15:20|110885.9|110860.9|110863.6|110838.6|110885.9|110860.9|110862.3|110837.3|37
1733134530000|2024-12-02 10:15:30|110864.1|110839.1|110854.4|110829.4|110876|110851|110847.6|110822.6|37
1733134540000|2024-12-02 10:15:40|110855.7|110830.7|110885.8|110860.8|110885.8|110860.8|110855.7|110830.7|36
1733134550000|2024-12-02 10:15:50|110884.7|110859.7|110890.7|110865.7|110899.3|110874.3|110884.7|110859.7|42
1733134560000|2024-12-02 10:16:00|110890.5|110865.5|110890|110865|110891.5|110866.5|110882.9|110857.9|31
1733134570000|2024-12-02 10:16:10|110889.7|110864.7|110896.8|110871.8|110898.3|110873.3|110884.7|110859.7|28
1733134580000|2024-12-02 10:16:20|110897.9|110872.9|110903.4|110878.4|110911.8|110886.8|110893.4|110868.4|33
1733134590000|2024-12-02 10:16:30|110902.9|110877.9|110900.6|110875.6|110905.1|110880.1|110884.7|110859.7|57
1733134600000|2024-12-02 10:16:40|110901|110876|110902.8|110877.8|110913.4|110888.4|110893.7|110868.7|32
1733134610000|2024-12-02 10:16:50|110903.5|110878.5|110911|110886|110914.5|110889.5|110898.9|110873.9|35
1733134620000|2024-12-02 10:17:00|110909.2|110884.2|110903.9|110878.9|110921.8|110896.8|110902.3|110877.3|42
1733134630000|2024-12-02 10:17:10|110904.2|110879.2|110900.2|110875.2|110913|110888|110898|110873|31
1733134640000|2024-12-02 10:17:20|110905.6|110880.6|110876|110851|110905.8|110880.8|110870.5|110845.5|43
1733134650000|2024-12-02 10:17:30|110876.7|110851.7|110873.3|110848.3|110878.3|110853.3|110869.9|110844.9|19
1733134660000|2024-12-02 10:17:40|110876.3|110851.3|110874.3|110849.3|110882.4|110857.4|110874|110849|19
1733134670000|2024-12-02 10:17:50|110873.2|110848.2|110876|110851|110881.3|110856.3|110870.6|110845.6|23
1733134680000|2024-12-02 10:18:00|110870|110845|110864.7|110839.7|110870|110845|110862.5|110837.5|36
1733134690000|2024-12-02 10:18:10|110866.7|110841.7|110864.4|110839.4|110875.1|110850.1|110864.4|110839.4|22
1733134700000|2024-12-02 10:18:20|110863.4|110838.4|110835.6|110810.6|110863.8|110838.8|110835.6|110810.6|36
1733134710000|2024-12-02 10:18:30|110840.8|110815.8|110838.9|110813.9|110849.1|110824.1|110831|110806|32
1733134720000|2024-12-02 10:18:40|110835.4|110810.4|110823.8|110798.8|110835.4|110810.4|110823.8|110798.8|24
1733134730000|2024-12-02 10:18:50|110825.2|110800.2|110839.7|110814.7|110844.6|110819.6|110825.2|110800.2|31
1733134740000|2024-12-02 10:19:00|110840.3|110815.3|110827.6|110802.6|110848.6|110823.6|110827.6|110802.6|51
1733134750000|2024-12-02 10:19:10|110828.9|110803.9|110835.2|110810.2|110851.4|110826.4|110824.2|110799.2|48
1733134760000|2024-12-02 10:19:20|110834.9|110809.9|110836.5|110811.5|110850.4|110825.4|110832.2|110807.2|59
1733134770000|2024-12-02 10:19:30|110829.8|110804.8|110819.1|110794.1|110832.7|110807.7|110819.1|110794.1|33
1733134780000|2024-12-02 10:19:40|110815.2|110790.2|110815.5|110790.5|110822.1|110797.1|110814.2|110789.2|24
1733134790000|2024-12-02 10:19:50|110817.2|110792.2|110797.4|110772.4|110817.2|110792.2|110796.7|110771.7|23
1733134800000|2024-12-02 10:20:00|110797.3|110772.3|110780.9|110755.9|110800.3|110775.3|110779.8|110754.8|45
1733134810000|2024-12-02 10:20:10|110782.2|110757.2|110786.6|110761.6|110795.1|110770.1|110780.9|110755.9|38
1733134820000|2024-12-02 10:20:20|110788.4|110763.4|110790|110765|110795.6|110770.6|110788.3|110763.3|22
1733134830000|2024-12-02 10:20:30|110791|110766|110783.5|110758.5|110794.1|110769.1|110783.5|110758.5|37
1733134840000|2024-12-02 10:20:40|110783.1|110758.1|110761.8|110736.8|110786.6|110761.6|110761.8|110736.8|59
1733134850000|2024-12-02 10:20:50|110762.8|110737.8|110761.1|110736.1|110765.5|110740.5|110758.5|110733.5|33
1733134860000|2024-12-02 10:21:00|110761.5|110736.5|110752.7|110727.7|110761.5|110736.5|110744.5|110719.5|34
1733134870000|2024-12-02 10:21:10|110753.7|110728.7|110752.4|110727.4|110754.6|110729.6|110738|110713|37
1733134880000|2024-12-02 10:21:20|110752.3|110727.3|110740.9|110715.9|110753.6|110728.6|110740.2|110715.2|43
1733134890000|2024-12-02 10:21:30|110740.1|110715.1|110730|110705|110742.1|110717.1|110723|110698|45
1733134900000|2024-12-02 10:21:40|110729.7|110704.7|110718.3|110693.3|110729.7|110704.7|110718.3|110693.3|30
1733134910000|2024-12-02 10:21:50|110719.5|110694.5|110725.1|110700.1|110727.5|110702.5|110719.5|110694.5|21
1733134920000|2024-12-02 10:22:00|110724|110699|110724.4|110699.4|110726.8|110701.8|110723.2|110698.2|18
1733134930000|2024-12-02 10:22:10|110725.4|110700.4|110726.1|110701.1|110727.8|110702.8|110724.2|110699.2|27
1733134940000|2024-12-02 10:22:20|110729.1|110704.1|110713.7|110688.7|110729.1|110704.1|110713.7|110688.7|44
1733134950000|2024-12-02 10:22:30|110712.4|110687.4|110727.6|110702.6|110727.6|110702.6|110706.7|110681.7|27
1733134960000|2024-12-02 10:22:40|110728.8|110703.8|110738.3|110713.3|110741.9|110716.9|110727.1|110702.1|27
1733134970000|2024-12-02 10:22:50|110739.3|110714.3|110746.9|110721.9|110747.6|110722.6|110739.3|110714.3|29
1733134980000|2024-12-02 10:23:00|110745.9|110720.9|110754.7|110729.7|110760.5|110735.5|110745.5|110720.5|37
1733134990000|2024-12-02 10:23:10|110753.1|110728.1|110753.7|110728.7|110753.7|110728.7|110737.9|110712.9|46
1733135000000|2024-12-02 10:23:20|110753.8|110728.8|110754|110729|110767.8|110742.8|110753.8|110728.8|34
1733135010000|2024-12-02 10:23:30|110752.5|110727.5|110755.6|110730.6|110755.6|110730.6|110747.9|110722.9|25
1733135020000|2024-12-02 10:23:40|110756|110731|110759.5|110734.5|110761|110736|110756|110731|13
1733135030000|2024-12-02 10:23:50|110758.5|110733.5|110768.6|110743.6|110768.6|110743.6|110758.5|110733.5|24
1733135040000|2024-12-02 10:24:00|110770.9|110745.9|110773.4|110748.4|110777.4|110752.4|110768|110743|28
1733135050000|2024-12-02 10:24:10|110771.9|110746.9|110798.7|110773.7|110807.5|110782.5|110771.9|110746.9|30
1733135060000|2024-12-02 10:24:20|110799.4|110774.4|110800.9|110775.9|110805.1|110780.1|110787.1|110762.1|34
1733135070000|2024-12-02 10:24:30|110802.4|110777.4|110797.8|110772.8|110802.4|110777.4|110793.2|110768.2|20
1733135080000|2024-12-02 10:24:40|110798.3|110773.3|110797.2|110772.2|110798.3|110773.3|110796.8|110771.8|13
1733135090000|2024-12-02 10:24:50|110797.4|110772.4|110797.5|110772.5|110797.8|110772.8|110793.4|110768.4|14
1733135100000|2024-12-02 10:25:00|110798.8|110773.8|110789.3|110764.3|110803.8|110778.8|110785.9|110760.9|32
1733135110000|2024-12-02 10:25:10|110789.4|110764.4|110783|110758|110795.1|110770.1|110783|110758|33
1733135120000|2024-12-02 10:25:20|110785.1|110760.1|110789.1|110764.1|110789.1|110764.1|110782.7|110757.7|26
1733135130000|2024-12-02 10:25:30|110789.7|110764.7|110796.9|110771.9|110799.3|110774.3|110787.5|110762.5|34
1733135140000|2024-12-02 10:25:40|110797.2|110772.2|110796.7|110771.7|110797.2|110772.2|110793.7|110768.7|18
1733135150000|2024-12-02 10:25:50|110798|110773|110790|110765|110798.6|110773.6|110788.9|110763.9|13
1733135160000|2024-12-02 10:26:00|110791.6|110766.6|110788.7|110763.7|110791.7|110766.7|110788.7|110763.7|16
1733135170000|2024-12-02 10:26:10|110788.8|110763.8|110799.9|110774.9|110799.9|110774.9|110788.6|110763.6|23
1733135180000|2024-12-02 10:26:20|110800.4|110775.4|110801|110776|110801|110776|110796.2|110771.2|16
1733135190000|2024-12-02 10:26:30|110803.1|110778.1|110800.9|110775.9|110803.7|110778.7|110796.2|110771.2|30
1733135200000|2024-12-02 10:26:40|110800.8|110775.8|110793.8|110768.8|110800.9|110775.9|110792.6|110767.6|16
1733135210000|2024-12-02 10:26:50|110793.6|110768.6|110796.9|110771.9|110802.2|110777.2|110792.8|110767.8|28
1733135220000|2024-12-02 10:27:00|110796.7|110771.7|110797.2|110772.2|110797.2|110772.2|110790.5|110765.5|17
1733135230000|2024-12-02 10:27:10|110797.8|110772.8|110773.2|110748.2|110800|110775|110773.2|110748.2|35
1733135240000|2024-12-02 10:27:20|110773.9|110748.9|110783.9|110758.9|110786.4|110761.4|110773.9|110748.9|22
1733135250000|2024-12-02 10:27:30|110784.2|110759.2|110782.1|110757.1|110786.5|110761.5|110782.1|110757.1|18
1733135260000|2024-12-02 10:27:40|110781.8|110756.8|110782.7|110757.7|110783|110758|110776.7|110751.7|19
1733135270000|2024-12-02 10:27:50|110781.6|110756.6|110782.6|110757.6|110783.9|110758.9|110777.9|110752.9|19
1733135280000|2024-12-02 10:28:00|110781.5|110756.5|110798.1|110773.1|110799.7|110774.7|110781.1|110756.1|17
1733135290000|2024-12-02 10:28:10|110798|110773|110788.1|110763.1|110798|110773|110788.1|110763.1|10
1733135300000|2024-12-02 10:28:20|110788|110763|110783.6|110758.6|110790.3|110765.3|110783.4|110758.4|17
1733135310000|2024-12-02 10:28:30|110784.7|110759.7|110784.2|110759.2|110784.9|110759.9|110782.9|110757.9|11
1733135320000|2024-12-02 10:28:40|110784.3|110759.3|110786|110761|110786.5|110761.5|110783.3|110758.3|10
1733135330000|2024-12-02 10:28:50|110785.6|110760.6|110780.9|110755.9|110787.8|110762.8|110780.3|110755.3|12
1733135340000|2024-12-02 10:29:00|110780.7|110755.7|110779.5|110754.5|110780.7|110755.7|110779.4|110754.4|4
1733135350000|2024-12-02 10:29:10|110780.7|110755.7|110782.4|110757.4|110783.9|110758.9|110780.7|110755.7|10
1733135360000|2024-12-02 10:29:20|110785.2|110760.2|110783.9|110758.9|110786.2|110761.2|110783.9|110758.9|11
1733135370000|2024-12-02 10:29:30|110783.8|110758.8|110796.9|110771.9|110797.1|110772.1|110783.8|110758.8|15
1733135380000|2024-12-02 10:29:40|110806.7|110781.7|110822.8|110797.8|110822.8|110797.8|110806.5|110781.5|34
1733135390000|2024-12-02 10:29:50|110823.3|110798.3|110825|110800|110829|110804|110822.4|110797.4|28
1733135400000|2024-12-02 10:30:00|110824.8|110799.8|110833.5|110808.5|110838.3|110813.3|110824.8|110799.8|34
1733135410000|2024-12-02 10:30:10|110834.2|110809.2|110854.6|110829.6|110855.1|110830.1|110834.2|110809.2|39
1733135420000|2024-12-02 10:30:20|110855.1|110830.1|110869.7|110844.7|110869.9|110844.9|110854.3|110829.3|24
1733135430000|2024-12-02 10:30:30|110870.3|110845.3|110874.8|110849.8|110880.3|110855.3|110867.2|110842.2|32
1733135440000|2024-12-02 10:30:40|110873.8|110848.8|110884.4|110859.4|110886.5|110861.5|110873.8|110848.8|26
1733135450000|2024-12-02 10:30:50|110885.5|110860.5|110889.6|110864.6|110889.6|110864.6|110884.8|110859.8|21
1733135460000|2024-12-02 10:31:00|110889.5|110864.5|110898.2|110873.2|110902|110877|110889.5|110864.5|23
1733135470000|2024-12-02 10:31:10|110895.8|110870.8|110894.5|110869.5|110898.3|110873.3|110893.2|110868.2|16
1733135480000|2024-12-02 10:31:20|110894.7|110869.7|110901.3|110876.3|110901.3|110876.3|110894.7|110869.7|16
1733135490000|2024-12-02 10:31:30|110900.6|110875.6|110906.3|110881.3|110913.5|110888.5|110900.6|110875.6|27
1733135500000|2024-12-02 10:31:40|110905.7|110880.7|110915.5|110890.5|110915.5|110890.5|110905.5|110880.5|20
1733135510000|2024-12-02 10:31:50|110916.3|110891.3|110920.6|110895.6|110920.6|110895.6|110913.6|110888.6|24
1733135520000|2024-12-02 10:32:00|110919.4|110894.4|110925.6|110900.6|110925.6|110900.6|110919.1|110894.1|31
1733135530000|2024-12-02 10:32:10|110926.3|110901.3|110924.4|110899.4|110934.9|110909.9|110924.4|110899.4|28
1733135540000|2024-12-02 10:32:20|110925.6|110900.6|110924|110899|110926.1|110901.1|110923.7|110898.7|13
1733135550000|2024-12-02 10:32:30|110925.2|110900.2|110929.4|110904.4|110929.4|110904.4|110923.4|110898.4|20
1733135560000|2024-12-02 10:32:40|110929.7|110904.7|110923.9|110898.9|110930.8|110905.8|110920.6|110895.6|24
1733135570000|2024-12-02 10:32:50|110925.3|110900.3|110910.3|110885.3|110925.6|110900.6|110909.7|110884.7|39
1733135580000|2024-12-02 10:33:00|110910.2|110885.2|110903.2|110878.2|110910.2|110885.2|110903.1|110878.1|13
1733135590000|2024-12-02 10:33:10|110903.3|110878.3|110903.2|110878.2|110907.9|110882.9|110898.2|110873.2|24
1733135600000|2024-12-02 10:33:20|110902.6|110877.6|110900.6|110875.6|110919.4|110894.4|110897.3|110872.3|38
1733135610000|2024-12-02 10:33:30|110898.5|110873.5|110885.1|110860.1|110903.6|110878.6|110884.4|110859.4|29
1733135620000|2024-12-02 10:33:40|110885.3|110860.3|110881|110856|110885.3|110860.3|110877.2|110852.2|29
1733135630000|2024-12-02 10:33:50|110880|110855|110886.8|110861.8|110886.8|110861.8|110878.4|110853.4|15
1733135640000|2024-12-02 10:34:00|110887.1|110862.1|110880.5|110855.5|110896.8|110871.8|110880.5|110855.5|26
1733135650000|2024-12-02 10:34:10|110879.3|110854.3|110880.2|110855.2|110887.2|110862.2|110879.1|110854.1|23
1733135660000|2024-12-02 10:34:20|110879.7|110854.7|110882.1|110857.1|110886|110861|110879.1|110854.1|15
1733135670000|2024-12-02 10:34:30|110880.8|110855.8|110890.8|110865.8|110895|110870|110879.9|110854.9|24
1733135680000|2024-12-02 10:34:40|110891.8|110866.8|110897.5|110872.5|110897.8|110872.8|110891.8|110866.8|15
1733135690000|2024-12-02 10:34:50|110898.7|110873.7|110902.8|110877.8|110902.8|110877.8|110895.1|110870.1|16
1733135700000|2024-12-02 10:35:00|110900.8|110875.8|110909.6|110884.6|110914.9|110889.9|110900.8|110875.8|29
1733135710000|2024-12-02 10:35:10|110911.4|110886.4|110900.1|110875.1|110911.9|110886.9|110896.2|110871.2|26
1733135720000|2024-12-02 10:35:20|110900.2|110875.2|110894.8|110869.8|110900.3|110875.3|110893.5|110868.5|17
1733135730000|2024-12-02 10:35:30|110894.9|110869.9|110886.3|110861.3|110896.5|110871.5|110886.3|110861.3|24
1733135740000|2024-12-02 10:35:40|110890|110865|110883.6|110858.6|110890|110865|110877.3|110852.3|30
1733135750000|2024-12-02 10:35:50|110882.3|110857.3|110882.8|110857.8|110887.9|110862.9|110881.7|110856.7|20
1733135760000|2024-12-02 10:36:00|110884.4|110859.4|110880.3|110855.3|110884.4|110859.4|110880|110855|5
1733135770000|2024-12-02 10:36:10|110882.2|110857.2|110869.1|110844.1|110882.2|110857.2|110869.1|110844.1|14
1733135780000|2024-12-02 10:36:20|110870.4|110845.4|110879.4|110854.4|110883.7|110858.7|110869.8|110844.8|16
1733135790000|2024-12-02 10:36:30|110879.5|110854.5|110862.1|110837.1|110879.5|110854.5|110862.1|110837.1|32
1733135800000|2024-12-02 10:36:40|110865.2|110840.2|110854.7|110829.7|110865.2|110840.2|110849.5|110824.5|29
1733135810000|2024-12-02 10:36:50|110854.5|110829.5|110863.1|110838.1|110864.5|110839.5|110854|110829|20
1733135820000|2024-12-02 10:37:00|110864.3|110839.3|110885.3|110860.3|110885.3|110860.3|110864.2|110839.2|18
1733135830000|2024-12-02 10:37:10|110888.4|110863.4|110889.3|110864.3|110892.7|110867.7|110884.5|110859.5|25
1733135840000|2024-12-02 10:37:20|110889.9|110864.9|110896|110871|110897.1|110872.1|110887.7|110862.7|18
1733135850000|2024-12-02 10:37:30|110896.6|110871.6|110893.8|110868.8|110897.1|110872.1|110889.6|110864.6|20
1733135860000|2024-12-02 10:37:40|110894.1|110869.1|110893.9|110868.9|110897.1|110872.1|110891.5|110866.5|23
1733135870000|2024-12-02 10:37:50|110893.7|110868.7|110888.8|110863.8|110893.7|110868.7|110888.8|110863.8|15
1733135880000|2024-12-02 10:38:00|110888.5|110863.5|110888.6|110863.6|110891.5|110866.5|110885.1|110860.1|21
1733135890000|2024-12-02 10:38:10|110888.7|110863.7|110890.4|110865.4|110890.4|110865.4|110888.7|110863.7|5
1733135900000|2024-12-02 10:38:20|110890.3|110865.3|110886.2|110861.2|110890.7|110865.7|110886|110861|12
1733135910000|2024-12-02 10:38:30|110886.5|110861.5|110888.3|110863.3|110890.7|110865.7|110886.2|110861.2|10
1733135920000|2024-12-02 10:38:40|110888.8|110863.8|110881.3|110856.3|110889|110864|110880.7|110855.7|19
1733135930000|2024-12-02 10:38:50|110880.7|110855.7|110885.3|110860.3|110886.5|110861.5|110880.7|110855.7|20
1733135940000|2024-12-02 10:39:00|110884.8|110859.8|110889.4|110864.4|110889.4|110864.4|110884.8|110859.8|5
1733135950000|2024-12-02 10:39:10|110889.2|110864.2|110892.6|110867.6|110893.1|110868.1|110888.5|110863.5|20
1733135960000|2024-12-02 10:39:20|110892.8|110867.8|110892.5|110867.5|110893.5|110868.5|110892.5|110867.5|4
1733135970000|2024-12-02 10:39:30|110893.7|110868.7|110903.4|110878.4|110903.4|110878.4|110892.9|110867.9|14
1733135980000|2024-12-02 10:39:40|110903.8|110878.8|110914|110889|110914|110889|110902.3|110877.3|10
1733135990000|2024-12-02 10:39:50|110910.6|110885.6|110907.8|110882.8|110916.2|110891.2|110907.8|110882.8|21
1733136000000|2024-12-02 10:40:00|110906.4|110881.4|110920.8|110895.8|110933|110908|110903.8|110878.8|37
1733136010000|2024-12-02 10:40:10|110922.2|110897.2|110927.2|110902.2|110932.4|110907.4|110920.8|110895.8|18
1733136020000|2024-12-02 10:40:20|110927.1|110902.1|110908.6|110883.6|110927.1|110902.1|110907.6|110882.6|24
1733136030000|2024-12-02 10:40:30|110906.4|110881.4|110901.3|110876.3|110909.4|110884.4|110898.4|110873.4|19
1733136040000|2024-12-02 10:40:40|110901.2|110876.2|110896.6|110871.6|110901.3|110876.3|110888.2|110863.2|17
1733136050000|2024-12-02 10:40:50|110896.9|110871.9|110896.5|110871.5|110896.9|110871.9|110895.9|110870.9|6
1733136060000|2024-12-02 10:41:00|110894.9|110869.9|110896.9|110871.9|110896.9|110871.9|110894.9|110869.9|6
1733136070000|2024-12-02 10:41:10|110898|110873|110902.3|110877.3|110909.7|110884.7|110894.9|110869.9|13
1733136080000|2024-12-02 10:41:20|110903.1|110878.1|110918.2|110893.2|110918.2|110893.2|110902.8|110877.8|29
1733136090000|2024-12-02 10:41:30|110919.4|110894.4|110915.7|110890.7|110920.8|110895.8|110915.7|110890.7|24
1733136100000|2024-12-02 10:41:40|110915.8|110890.8|110915.6|110890.6|110917.2|110892.2|110914.7|110889.7|18
1733136110000|2024-12-02 10:41:50|110915|110890|110915.8|110890.8|110917.2|110892.2|110915|110890|13
1733136120000|2024-12-02 10:42:00|110914.8|110889.8|110897.9|110872.9|110914.8|110889.8|110894.2|110869.2|34
1733136130000|2024-12-02 10:42:10|110898|110873|110885.3|110860.3|110905.9|110880.9|110884.7|110859.7|21
1733136140000|2024-12-02 10:42:20|110884.9|110859.9|110893|110868|110893.1|110868.1|110884.7|110859.7|9
1733136150000|2024-12-02 10:42:30|110893.2|110868.2|110898.1|110873.1|110898.7|110873.7|110893.2|110868.2|7
1733136160000|2024-12-02 10:42:40|110896.8|110871.8|110897.2|110872.2|110900.5|110875.5|110896.2|110871.2|18
1733136170000|2024-12-02 10:42:50|110897.4|110872.4|110896.1|110871.1|110897.7|110872.7|110893.8|110868.8|9
1733136180000|2024-12-02 10:43:00|110896.8|110871.8|110902.1|110877.1|110902.8|110877.8|110896.8|110871.8|15
1733136190000|2024-12-02 10:43:10|110900.5|110875.5|110896.7|110871.7|110903.5|110878.5|110895.6|110870.6|16
1733136200000|2024-12-02 10:43:20|110896.8|110871.8|110894.4|110869.4|110896.8|110871.8|110891.8|110866.8|25
1733136210000|2024-12-02 10:43:30|110894.5|110869.5|110879.2|110854.2|110894.7|110869.7|110872|110847|23
1733136220000|2024-12-02 10:43:40|110869.5|110844.5|110891.1|110866.1|110891.8|110866.8|110869.5|110844.5|36
1733136230000|2024-12-02 10:43:50|110890.8|110865.8|110888.3|110863.3|110890.8|110865.8|110884.7|110859.7|17
1733136240000|2024-12-02 10:44:00|110890.1|110865.1|110911.1|110886.1|110912.4|110887.4|110888.7|110863.7|26
1733136250000|2024-12-02 10:44:10|110911.7|110886.7|110926.6|110901.6|110928.4|110903.4|110904.1|110879.1|22
1733136260000|2024-12-02 10:44:20|110928.4|110903.4|110929.2|110904.2|110933.1|110908.1|110926.2|110901.2|15
1733136270000|2024-12-02 10:44:30|110929.4|110904.4|110919.2|110894.2|110937.3|110912.3|110918.5|110893.5|23
1733136280000|2024-12-02 10:44:40|110919.1|110894.1|110913.6|110888.6|110922.7|110897.7|110912.6|110887.6|16
1733136290000|2024-12-02 10:44:50|110913.4|110888.4|110899.3|110874.3|110913.4|110888.4|110899.1|110874.1|14
1733136300000|2024-12-02 10:45:00|110900.4|110875.4|110873.5|110848.5|110900.4|110875.4|110873.5|110848.5|25
1733136310000|2024-12-02 10:45:10|110873.4|110848.4|110878.8|110853.8|110888.6|110863.6|110873.4|110848.4|31
1733136320000|2024-12-02 10:45:20|110880.2|110855.2|110868.8|110843.8|110883.1|110858.1|110868|110843|17
1733136330000|2024-12-02 10:45:30|110870|110845|110865.2|110840.2|110878.8|110853.8|110860|110835|29
1733136340000|2024-12-02 10:45:40|110864.9|110839.9|110853.4|110828.4|110864.9|110839.9|110851.5|110826.5|27
1733136350000|2024-12-02 10:45:50|110854.4|110829.4|110866.6|110841.6|110869.6|110844.6|110852.6|110827.6|40
1733136360000|2024-12-02 10:46:00|110866.1|110841.1|110856.2|110831.2|110867|110842|110855.1|110830.1|33
1733136370000|2024-12-02 10:46:10|110855.5|110830.5|110852.5|110827.5|110856.7|110831.7|110852.2|110827.2|20
1733136380000|2024-12-02 10:46:20|110853.7|110828.7|110852.9|110827.9|110857.2|110832.2|110851.1|110826.1|19
1733136390000|2024-12-02 10:46:30|110852.4|110827.4|110849.3|110824.3|110854.6|110829.6|110848|110823|24
1733136400000|2024-12-02 10:46:40|110849.4|110824.4|110850.1|110825.1|110851.5|110826.5|110848.8|110823.8|16
1733136410000|2024-12-02 10:46:50|110851.2|110826.2|110846.6|110821.6|110852.9|110827.9|110846.6|110821.6|18
1733136420000|2024-12-02 10:47:00|110846.4|110821.4|110842.3|110817.3|110846.7|110821.7|110838.7|110813.7|12
1733136430000|2024-12-02 10:47:10|110841.2|110816.2|110816.4|110791.4|110841.2|110816.2|110811.6|110786.6|47
1733136440000|2024-12-02 10:47:20|110818.4|110793.4|110826.3|110801.3|110826.3|110801.3|110810.4|110785.4|35
1733136450000|2024-12-02 10:47:30|110825.5|110800.5|110821.8|110796.8|110825.5|110800.5|110820.9|110795.9|28
1733136460000|2024-12-02 10:47:40|110822.4|110797.4|110810.7|110785.7|110822.4|110797.4|110810.2|110785.2|29
1733136470000|2024-12-02 10:47:50|110811.4|110786.4|110793.7|110768.7|110814.6|110789.6|110790.4|110765.4|19
1733136480000|2024-12-02 10:48:00|110795.8|110770.8|110809.9|110784.9|110809.9|110784.9|110794.8|110769.8|19
1733136490000|2024-12-02 10:48:10|110808.6|110783.6|110809.6|110784.6|110810.7|110785.7|110803.2|110778.2|23
1733136500000|2024-12-02 10:48:20|110811.1|110786.1|110812.3|110787.3|110820.2|110795.2|110807.5|110782.5|31
1733136510000|2024-12-02 10:48:30|110811.7|110786.7|110803.6|110778.6|110811.7|110786.7|110798.9|110773.9|30
1733136520000|2024-12-02 10:48:40|110802.8|110777.8|110823.3|110798.3|110829.2|110804.2|110802.8|110777.8|29
1733136530000|2024-12-02 10:48:50|110821.7|110796.7|110819.7|110794.7|110822.5|110797.5|110819.6|110794.6|10
1733136540000|2024-12-02 10:49:00|110819.6|110794.6|110823.6|110798.6|110826.7|110801.7|110819.6|110794.6|16
1733136550000|2024-12-02 10:49:10|110823.2|110798.2|110831.3|110806.3|110832.3|110807.3|110822.5|110797.5|26
1733136560000|2024-12-02 10:49:20|110831.1|110806.1|110830.6|110805.6|110831.1|110806.1|110829.1|110804.1|10
1733136570000|2024-12-02 10:49:30|110831.7|110806.7|110827.6|110802.6|110832.9|110807.9|110826.6|110801.6|15
1733136580000|2024-12-02 10:49:40|110827.5|110802.5|110828.5|110803.5|110829.4|110804.4|110825.9|110800.9|17
1733136590000|2024-12-02 10:49:50|110828.6|110803.6|110830.6|110805.6|110831.2|110806.2|110827.1|110802.1|18
1733136600000|2024-12-02 10:50:00|110832.3|110807.3|110863.3|110838.3|110864|110839|110830.6|110805.6|46
1733136610000|2024-12-02 10:50:10|110862.1|110837.1|110860.8|110835.8|110874.6|110849.6|110849.6|110824.6|48
1733136620000|2024-12-02 10:50:20|110862|110837|110871.7|110846.7|110875.6|110850.6|110862|110837|29
1733136630000|2024-12-02 10:50:30|110871.8|110846.8|110864.4|110839.4|110874.8|110849.8|110864.4|110839.4|18
1733136640000|2024-12-02 10:50:40|110863.3|110838.3|110867.9|110842.9|110880.7|110855.7|110861|110836|33
1733136650000|2024-12-02 10:50:50|110869.2|110844.2|110843.2|110818.2|110869.3|110844.3|110842.2|110817.2|25
1733136660000|2024-12-02 10:51:00|110843|110818|110847.3|110822.3|110854.5|110829.5|110842|110817|20
1733136670000|2024-12-02 10:51:10|110848.2|110823.2|110850.8|110825.8|110852.3|110827.3|110841.2|110816.2|29
1733136680000|2024-12-02 10:51:20|110852.5|110827.5|110841.3|110816.3|110852.5|110827.5|110839.5|110814.5|21
1733136690000|2024-12-02 10:51:30|110841.9|110816.9|110839.2|110814.2|110847.1|110822.1|110838.6|110813.6|13
1733136700000|2024-12-02 10:51:40|110838.8|110813.8|110847|110822|110851.2|110826.2|110836.1|110811.1|26
1733136710000|2024-12-02 10:51:50|110848|110823|110844.8|110819.8|110850.2|110825.2|110836|110811|23
1733136720000|2024-12-02 10:52:00|110845.7|110820.7|110845.4|110820.4|110846.4|110821.4|110840.6|110815.6|23
1733136730000|2024-12-02 10:52:10|110844.8|110819.8|110842.1|110817.1|110844.8|110819.8|110835.2|110810.2|21
1733136740000|2024-12-02 10:52:20|110842.2|110817.2|110852.7|110827.7|110852.9|110827.9|110841.7|110816.7|17
1733136750000|2024-12-02 10:52:30|110855|110830|110859.1|110834.1|110862.4|110837.4|110855|110830|23
1733136760000|2024-12-02 10:52:40|110857.9|110832.9|110854.9|110829.9|110862.1|110837.1|110854.9|110829.9|11
1733136770000|2024-12-02 10:52:50|110854.1|110829.1|110851|110826|110855.3|110830.3|110850.3|110825.3|21
1733136780000|2024-12-02 10:53:00|110850.7|110825.7|110839.9|110814.9|110850.7|110825.7|110839.9|110814.9|17
1733136790000|2024-12-02 10:53:10|110838.4|110813.4|110837.2|110812.2|110843.6|110818.6|110836|110811|23
1733136800000|2024-12-02 10:53:20|110837.5|110812.5|110834.8|110809.8|110838.3|110813.3|110832.6|110807.6|11
1733136810000|2024-12-02 10:53:30|110834.6|110809.6|110843.2|110818.2|110849.1|110824.1|110832.7|110807.7|23
1733136820000|2024-12-02 10:53:40|110846.4|110821.4|110854.4|110829.4|110860.2|110835.2|110844.3|110819.3|24
1733136830000|2024-12-02 10:53:50|110853.9|110828.9|110846.8|110821.8|110855.2|110830.2|110846.1|110821.1|11
1733136840000|2024-12-02 10:54:00|110845.7|110820.7|110834.8|110809.8|110847.7|110822.7|110833.3|110808.3|23
1733136850000|2024-12-02 10:54:10|110833.7|110808.7|110825.3|110800.3|110833.7|110808.7|110825.3|110800.3|7
1733136860000|2024-12-02 10:54:20|110825.2|110800.2|110827|110802|110842.5|110817.5|110825.2|110800.2|26
1733136870000|2024-12-02 10:54:30|110827.3|110802.3|110830.1|110805.1|110831|110806|110826.8|110801.8|15
1733136880000|2024-12-02 10:54:40|110830|110805|110828.1|110803.1|110832.4|110807.4|110826.7|110801.7|20
1733136890000|2024-12-02 10:54:50|110828.2|110803.2|110849.9|110824.9|110854.3|110829.3|110828.2|110803.2|27
1733136900000|2024-12-02 10:55:00|110851|110826|110859.4|110834.4|110861.9|110836.9|110849.9|110824.9|20
1733136910000|2024-12-02 10:55:10|110862.4|110837.4|110853.5|110828.5|110868.8|110843.8|110853.2|110828.2|23
1733136920000|2024-12-02 10:55:20|110854.3|110829.3|110847.5|110822.5|110854.5|110829.5|110845|110820|16
1733136930000|2024-12-02 10:55:30|110848.6|110823.6|110853.7|110828.7|110861.7|110836.7|110847.5|110822.5|22
1733136940000|2024-12-02 10:55:40|110851.3|110826.3|110855.7|110830.7|110862.2|110837.2|110851.3|110826.3|18
1733136950000|2024-12-02 10:55:50|110853.2|110828.2|110859.4|110834.4|110865|110840|110853.2|110828.2|19
1733136960000|2024-12-02 10:56:00|110859.5|110834.5|110863.8|110838.8|110864.6|110839.6|110855.6|110830.6|20
1733136970000|2024-12-02 10:56:10|110866|110841|110863.1|110838.1|110866.1|110841.1|110854.5|110829.5|29
1733136980000|2024-12-02 10:56:20|110863.3|110838.3|110861.3|110836.3|110874.1|110849.1|110861.3|110836.3|29
1733136990000|2024-12-02 10:56:30|110862.3|110837.3|110868.6|110843.6|110868.6|110843.6|110862.3|110837.3|14
1733137000000|2024-12-02 10:56:40|110867.5|110842.5|110884.6|110859.6|110884.6|110859.6|110867.5|110842.5|27
1733137010000|2024-12-02 10:56:50|110884.5|110859.5|110874.6|110849.6|110884.5|110859.5|110870.5|110845.5|27
1733137020000|2024-12-02 10:57:00|110873.5|110848.5|110875.6|110850.6|110878.3|110853.3|110872.3|110847.3|22
1733137030000|2024-12-02 10:57:10|110874.5|110849.5|110872.9|110847.9|110875.6|110850.6|110872.5|110847.5|16
1733137040000|2024-12-02 10:57:20|110872.8|110847.8|110852.9|110827.9|110873.2|110848.2|110849.2|110824.2|22
1733137050000|2024-12-02 10:57:30|110851.4|110826.4|110856.3|110831.3|110856.3|110831.3|110848.3|110823.3|22
1733137060000|2024-12-02 10:57:40|110853.7|110828.7|110855.9|110830.9|110857.3|110832.3|110850.8|110825.8|26
1733137070000|2024-12-02 10:57:50|110855.4|110830.4|110846.8|110821.8|110859.4|110834.4|110846.1|110821.1|19
1733137080000|2024-12-02 10:58:00|110846.5|110821.5|110844.9|110819.9|110852.2|110827.2|110838.5|110813.5|25
1733137090000|2024-12-02 10:58:10|110846.2|110821.2|110850.3|110825.3|110855.2|110830.2|110846.2|110821.2|22
1733137100000|2024-12-02 10:58:20|110850|110825|110838|110813|110850|110825|110832.4|110807.4|36
1733137110000|2024-12-02 10:58:30|110836.6|110811.6|110842.7|110817.7|110842.7|110817.7|110836.5|110811.5|15
1733137120000|2024-12-02 10:58:40|110844.6|110819.6|110857.5|110832.5|110863.5|110838.5|110842.3|110817.3|38
1733137130000|2024-12-02 10:58:50|110858.1|110833.1|110855.2|110830.2|110859.3|110834.3|110854.4|110829.4|23
1733137140000|2024-12-02 10:59:00|110854|110829|110859.4|110834.4|110859.4|110834.4|110849.5|110824.5|26
1733137150000|2024-12-02 10:59:10|110859.3|110834.3|110853.3|110828.3|110860.9|110835.9|110852.5|110827.5|19
1733137160000|2024-12-02 10:59:20|110853.1|110828.1|110849.4|110824.4|110855.5|110830.5|110849|110824|12
1733137170000|2024-12-02 10:59:30|110849.2|110824.2|110847.5|110822.5|110850|110825|110843.7|110818.7|25
1733137180000|2024-12-02 10:59:40|110848.1|110823.1|110861.8|110836.8|110861.8|110836.8|110847.8|110822.8|19
1733137190000|2024-12-02 10:59:50|110861.2|110836.2|110858.1|110833.1|110866.3|110841.3|110857.2|110832.2|24
1733137200000|2024-12-02 11:00:00|110860.7|110835.7|110859.2|110834.2|110861.6|110836.6|110857.5|110832.5|20
1733137210000|2024-12-02 11:00:10|110858.3|110833.3|110860.6|110835.6|110862.7|110837.7|110853.7|110828.7|22
1733137220000|2024-12-02 11:00:20|110860|110835|110858.5|110833.5|110861.5|110836.5|110855.7|110830.7|14
1733137230000|2024-12-02 11:00:30|110864|110839|110857.8|110832.8|110864|110839|110857|110832|14
1733137240000|2024-12-02 11:00:40|110856.8|110831.8|110854.6|110829.6|110862.3|110837.3|110854.6|110829.6|23
1733137250000|2024-12-02 11:00:50|110854.5|110829.5|110854|110829|110855.1|110830.1|110854|110829|9
1733137260000|2024-12-02 11:01:00|110854.7|110829.7|110857.8|110832.8|110857.8|110832.8|110847.9|110822.9|19
1733137270000|2024-12-02 11:01:10|110858.1|110833.1|110858.6|110833.6|110859.8|110834.8|110858.1|110833.1|5
1733137280000|2024-12-02 11:01:20|110857.8|110832.8|110856.5|110831.5|110858.7|110833.7|110845.5|110820.5|23
1733137290000|2024-12-02 11:01:30|110859.5|110834.5|110862.6|110837.6|110863.5|110838.5|110843.8|110818.8|35
1733137300000|2024-12-02 11:01:40|110862.7|110837.7|110862|110837|110862.7|110837.7|110857.8|110832.8|27
1733137310000|2024-12-02 11:01:50|110863.5|110838.5|110846|110821|110863.9|110838.9|110843.7|110818.7|21
1733137320000|2024-12-02 11:02:00|110845|110820|110836|110811|110845|110820|110834.6|110809.6|12
1733137330000|2024-12-02 11:02:10|110836.1|110811.1|110828.4|110803.4|110836.1|110811.1|110827.2|110802.2|19
1733137340000|2024-12-02 11:02:20|110828.9|110803.9|110811.6|110786.6|110828.9|110803.9|110810.6|110785.6|27
1733137350000|2024-12-02 11:02:30|110811.7|110786.7|110811.2|110786.2|110811.7|110786.7|110806.2|110781.2|27
1733137360000|2024-12-02 11:02:40|110811|110786|110812.2|110787.2|110818|110793|110809.5|110784.5|29
1733137370000|2024-12-02 11:02:50|110813.8|110788.8|110831.2|110806.2|110832.5|110807.5|110813.8|110788.8|30
1733137380000|2024-12-02 11:03:00|110831.1|110806.1|110838.9|110813.9|110842.9|110817.9|110830.5|110805.5|17
1733137390000|2024-12-02 11:03:10|110838.4|110813.4|110835.6|110810.6|110841.6|110816.6|110835.6|110810.6|17
1733137400000|2024-12-02 11:03:20|110835.7|110810.7|110825.4|110800.4|110835.7|110810.7|110825.2|110800.2|23
1733137410000|2024-12-02 11:03:30|110827|110802|110842.7|110817.7|110847.5|110822.5|110825.9|110800.9|30
1733137420000|2024-12-02 11:03:40|110840.9|110815.9|110831.7|110806.7|110844|110819|110831.7|110806.7|19
1733137430000|2024-12-02 11:03:50|110830.5|110805.5|110847.8|110822.8|110848.2|110823.2|110830.5|110805.5|17
1733137440000|2024-12-02 11:04:00|110846.5|110821.5|110843.5|110818.5|110846.5|110821.5|110842.2|110817.2|15
1733137450000|2024-12-02 11:04:10|110844.6|110819.6|110840.8|110815.8|110849.6|110824.6|110840.2|110815.2|29
1733137460000|2024-12-02 11:04:20|110838.7|110813.7|110840.9|110815.9|110841.5|110816.5|110838.7|110813.7|11
1733137470000|2024-12-02 11:04:30|110839.7|110814.7|110846.6|110821.6|110849.6|110824.6|110838.3|110813.3|26
1733137480000|2024-12-02 11:04:40|110845.5|110820.5|110847.6|110822.6|110848.9|110823.9|110844.8|110819.8|25
1733137490000|2024-12-02 11:04:50|110847.5|110822.5|110847.9|110822.9|110850|110825|110847.2|110822.2|8
1733137500000|2024-12-02 11:05:00|110849.2|110824.2|110873.3|110848.3|110874.9|110849.9|110849.1|110824.1|28
1733137510000|2024-12-02 11:05:10|110870.9|110845.9|110869.1|110844.1|110888.4|110863.4|110865.1|110840.1|36
1733137520000|2024-12-02 11:05:20|110869.2|110844.2|110865.6|110840.6|110869.2|110844.2|110865|110840|12
1733137530000|2024-12-02 11:05:30|110866.9|110841.9|110866.1|110841.1|110874.7|110849.7|110866.1|110841.1|24
1733137540000|2024-12-02 11:05:40|110866.6|110841.6|110860.3|110835.3|110866.6|110841.6|110858.5|110833.5|32
1733137550000|2024-12-02 11:05:50|110856.7|110831.7|110846.1|110821.1|110856.7|110831.7|110840.7|110815.7|41
1733137560000|2024-12-02 11:06:00|110844.9|110819.9|110845.2|110820.2|110849.8|110824.8|110841.4|110816.4|26
1733137570000|2024-12-02 11:06:10|110846.3|110821.3|110847.4|110822.4|110848.4|110823.4|110842.7|110817.7|17
1733137580000|2024-12-02 11:06:20|110846.8|110821.8|110828.8|110803.8|110856|110831|110826|110801|23
1733137590000|2024-12-02 11:06:30|110827.7|110802.7|110832.9|110807.9|110834|110809|110825.7|110800.7|20
1733137600000|2024-12-02 11:06:40|110831.8|110806.8|110830.7|110805.7|110832.1|110807.1|110830.5|110805.5|10
1733137610000|2024-12-02 11:06:50|110830.1|110805.1|110843.1|110818.1|110848.5|110823.5|110830.1|110805.1|21
1733137620000|2024-12-02 11:07:00|110843.9|110818.9|110852.4|110827.4|110854.2|110829.2|110843.2|110818.2|22
1733137630000|2024-12-02 11:07:10|110851.9|110826.9|110847.5|110822.5|110851.9|110826.9|110847.4|110822.4|16
1733137640000|2024-12-02 11:07:20|110847|110822|110855.7|110830.7|110855.7|110830.7|110845.9|110820.9|19
1733137650000|2024-12-02 11:07:30|110856.5|110831.5|110859.9|110834.9|110861|110836|110851.9|110826.9|19
1733137660000|2024-12-02 11:07:40|110860|110835|110849.4|110824.4|110860|110835|110848.2|110823.2|10
1733137670000|2024-12-02 11:07:50|110849.5|110824.5|110860.1|110835.1|110861.7|110836.7|110849.5|110824.5|24
1733137680000|2024-12-02 11:08:00|110860.9|110835.9|110866.1|110841.1|110868|110843|110857.7|110832.7|34
1733137690000|2024-12-02 11:08:10|110866.6|110841.6|110870.5|110845.5|110870.5|110845.5|110864.6|110839.6|11
1733137700000|2024-12-02 11:08:20|110868.7|110843.7|110873|110848|110875.3|110850.3|110866.1|110841.1|15
1733137710000|2024-12-02 11:08:30|110872.6|110847.6|110860.8|110835.8|110875.2|110850.2|110860.8|110835.8|23
1733137720000|2024-12-02 11:08:40|110860.4|110835.4|110859.1|110834.1|110878.6|110853.6|110856.7|110831.7|32
1733137730000|2024-12-02 11:08:50|110858|110833|110854.2|110829.2|110859.4|110834.4|110851.5|110826.5|25
1733137740000|2024-12-02 11:09:00|110852.6|110827.6|110852.5|110827.5|110852.8|110827.8|110850.3|110825.3|17
1733137750000|2024-12-02 11:09:10|110852.4|110827.4|110846.9|110821.9|110853.1|110828.1|110846.9|110821.9|14
1733137760000|2024-12-02 11:09:20|110848.5|110823.5|110842.3|110817.3|110848.5|110823.5|110842.3|110817.3|22
1733137770000|2024-12-02 11:09:30|110843.6|110818.6|110833.9|110808.9|110851.5|110826.5|110831.5|110806.5|27
1733137780000|2024-12-02 11:09:40|110833.8|110808.8|110841.2|110816.2|110841.2|110816.2|110833.8|110808.8|16
1733137790000|2024-12-02 11:09:50|110841.9|110816.9|110843.5|110818.5|110843.5|110818.5|110838.3|110813.3|18
1733137800000|2024-12-02 11:10:00|110843|110818|110850.2|110825.2|110854|110829|110841.6|110816.6|22
1733137810000|2024-12-02 11:10:10|110850.7|110825.7|110851.2|110826.2|110851.2|110826.2|110849.1|110824.1|18
1733137820000|2024-12-02 11:10:20|110849.7|110824.7|110847.8|110822.8|110849.7|110824.7|110843.1|110818.1|26
1733137830000|2024-12-02 11:10:30|110848.1|110823.1|110849.3|110824.3|110849.3|110824.3|110847.6|110822.6|8
1733137840000|2024-12-02 11:10:40|110849.5|110824.5|110842.4|110817.4|110849.5|110824.5|110840.2|110815.2|16
1733137850000|2024-12-02 11:10:50|110841.8|110816.8|110842.6|110817.6|110842.7|110817.7|110840.4|110815.4|8
1733137860000|2024-12-02 11:11:00|110842.7|110817.7|110856.9|110831.9|110859.4|110834.4|110842.7|110817.7|28
1733137870000|2024-12-02 11:11:10|110856.3|110831.3|110863.7|110838.7|110868.3|110843.3|110856.1|110831.1|20
1733137880000|2024-12-02 11:11:20|110862.8|110837.8|110845.1|110820.1|110862.8|110837.8|110845.1|110820.1|28
1733137890000|2024-12-02 11:11:30|110844.8|110819.8|110841.4|110816.4|110845|110820|110836.5|110811.5|21
1733137900000|2024-12-02 11:11:40|110839.8|110814.8|110837.5|110812.5|110841.1|110816.1|110836.6|110811.6|16
1733137910000|2024-12-02 11:11:50|110837.9|110812.9|110840.7|110815.7|110842.4|110817.4|110834.7|110809.7|32
1733137920000|2024-12-02 11:12:00|110842.2|110817.2|110828.7|110803.7|110842.2|110817.2|110821.1|110796.1|23
1733137930000|2024-12-02 11:12:10|110831.3|110806.3|110825.9|110800.9|110832.3|110807.3|110823.7|110798.7|31
1733137940000|2024-12-02 11:12:20|110827.9|110802.9|110816.3|110791.3|110830.6|110805.6|110816|110791|36
1733137950000|2024-12-02 11:12:30|110816.7|110791.7|110816.2|110791.2|110817.7|110792.7|110816|110791|13
1733137960000|2024-12-02 11:12:40|110816|110791|110807.8|110782.8|110816|110791|110807.8|110782.8|13
1733137970000|2024-12-02 11:12:50|110808.7|110783.7|110813.5|110788.5|110814.9|110789.9|110808.7|110783.7|14
1733137980000|2024-12-02 11:13:00|110812.9|110787.9|110814.4|110789.4|110815.6|110790.6|110812.6|110787.6|7
1733137990000|2024-12-02 11:13:10|110815.5|110790.5|110819.6|110794.6|110821|110796|110815.5|110790.5|25
1733138000000|2024-12-02 11:13:20|110820|110795|110815.9|110790.9|110820|110795|110796|110771|28
1733138010000|2024-12-02 11:13:30|110818.1|110793.1|110829.6|110804.6|110829.6|110804.6|110818.1|110793.1|35
1733138020000|2024-12-02 11:13:40|110831.5|110806.5|110834.2|110809.2|110834.2|110809.2|110825.9|110800.9|35
1733138030000|2024-12-02 11:13:50|110835.7|110810.7|110838.4|110813.4|110842.6|110817.6|110833.6|110808.6|17
1733138040000|2024-12-02 11:14:00|110840.5|110815.5|110833.5|110808.5|110843|110818|110827.7|110802.7|25
1733138050000|2024-12-02 11:14:10|110834.6|110809.6|110844.2|110819.2|110853.6|110828.6|110834.6|110809.6|40
1733138060000|2024-12-02 11:14:20|110845.4|110820.4|110846|110821|110847.5|110822.5|110843.4|110818.4|20
1733138070000|2024-12-02 11:14:30|110847.1|110822.1|110851.7|110826.7|110851.7|110826.7|110844|110819|20
1733138080000|2024-12-02 11:14:40|110852.1|110827.1|110861.1|110836.1|110862.7|110837.7|110850.3|110825.3|22
1733138090000|2024-12-02 11:14:50|110859.7|110834.7|110858|110833|110859.7|110834.7|110855.9|110830.9|17
1733138100000|2024-12-02 11:15:00|110858.2|110833.2|110866.3|110841.3|110871.7|110846.7|110858.2|110833.2|21
1733138110000|2024-12-02 11:15:10|110867.6|110842.6|110870.7|110845.7|110872.4|110847.4|110866|110841|38
1733138120000|2024-12-02 11:15:20|110870.6|110845.6|110875.4|110850.4|110875.5|110850.5|110870.6|110845.6|15
1733138130000|2024-12-02 11:15:30|110873.8|110848.8|110861.1|110836.1|110875.2|110850.2|110857|110832|28
1733138140000|2024-12-02 11:15:40|110861.6|110836.6|110880.6|110855.6|110892.8|110867.8|110851.9|110826.9|29
1733138150000|2024-12-02 11:15:50|110879.6|110854.6|110863.1|110838.1|110880.8|110855.8|110861.8|110836.8|34
1733138160000|2024-12-02 11:16:00|110862.8|110837.8|110860.1|110835.1|110862.8|110837.8|110855.8|110830.8|24
1733138170000|2024-12-02 11:16:10|110861.7|110836.7|110874.9|110849.9|110874.9|110849.9|110854.7|110829.7|34
1733138180000|2024-12-02 11:16:20|110875|110850|110879.3|110854.3|110882.2|110857.2|110870.9|110845.9|28
1733138190000|2024-12-02 11:16:30|110880.4|110855.4|110886|110861|110887.4|110862.4|110880.4|110855.4|17
1733138200000|2024-12-02 11:16:40|110884.8|110859.8|110881.3|110856.3|110884.8|110859.8|110881.3|110856.3|13
1733138210000|2024-12-02 11:16:50|110881.1|110856.1|110886.1|110861.1|110886.1|110861.1|110881|110856|14
1733138220000|2024-12-02 11:17:00|110889|110864|110892.2|110867.2|110892.2|110867.2|110888.7|110863.7|7
1733138230000|2024-12-02 11:17:10|110891.1|110866.1|110898.2|110873.2|110898.6|110873.6|110891.1|110866.1|22
1733138240000|2024-12-02 11:17:20|110898.7|110873.7|110904.5|110879.5|110904.5|110879.5|110898.7|110873.7|11
1733138250000|2024-12-02 11:17:30|110903.5|110878.5|110900.9|110875.9|110907.5|110882.5|110900.4|110875.4|23
1733138260000|2024-12-02 11:17:40|110899.8|110874.8|110901.2|110876.2|110902|110877|110899.8|110874.8|9
1733138270000|2024-12-02 11:17:50|110901.1|110876.1|110898.6|110873.6|110901.2|110876.2|110897.4|110872.4|11
1733138280000|2024-12-02 11:18:00|110897.4|110872.4|110902.4|110877.4|110903.9|110878.9|110896.3|110871.3|16
1733138290000|2024-12-02 11:18:10|110901.6|110876.6|110889.6|110864.6|110901.6|110876.6|110888.3|110863.3|12
1733138300000|2024-12-02 11:18:20|110888.5|110863.5|110894.5|110869.5|110894.5|110869.5|110880.7|110855.7|21
1733138310000|2024-12-02 11:18:30|110894.6|110869.6|110886.5|110861.5|110894.6|110869.6|110886.5|110861.5|13
1733138320000|2024-12-02 11:18:40|110886.6|110861.6|110886.5|110861.5|110886.7|110861.7|110883.1|110858.1|7
1733138330000|2024-12-02 11:18:50|110886.2|110861.2|110869.9|110844.9|110886.2|110861.2|110865.6|110840.6|29
1733138340000|2024-12-02 11:19:00|110868.1|110843.1|110859.4|110834.4|110868.1|110843.1|110857.2|110832.2|23
1733138350000|2024-12-02 11:19:10|110859.9|110834.9|110854.3|110829.3|110860.6|110835.6|110852.4|110827.4|24
1733138360000|2024-12-02 11:19:20|110853.6|110828.6|110845.4|110820.4|110853.9|110828.9|110843.4|110818.4|20
1733138370000|2024-12-02 11:19:30|110847.1|110822.1|110846.6|110821.6|110847.1|110822.1|110843.4|110818.4|10
1733138380000|2024-12-02 11:19:40|110845.5|110820.5|110843.1|110818.1|110858.9|110820.5|110837.1|110802.4|20
1733138390000|2024-12-02 11:19:50|110842|110817|110853|110828|110854.5|110829.5|110840.8|110815.8|29
1733138400000|2024-12-02 11:20:00|110853.2|110828.2|110841.2|110816.2|110859.9|110834.9|110841.2|110816.2|20
1733138410000|2024-12-02 11:20:10|110839.5|110814.5|110841.1|110816.1|110841.1|110816.1|110834.7|110809.7|14
1733138420000|2024-12-02 11:20:20|110840.1|110815.1|110833.9|110808.9|110840.3|110815.3|110825.8|110800.8|26
1733138430000|2024-12-02 11:20:30|110834.8|110809.8|110835.3|110810.3|110836.4|110811.4|110833.9|110808.9|10
1733138440000|2024-12-02 11:20:40|110835.4|110810.4|110838.9|110813.9|110838.9|110813.9|110835.4|110810.4|4
1733138450000|2024-12-02 11:20:50|110851.2|110826.2|110864.2|110839.2|110870.3|110845.3|110851.2|110826.2|20
1733138460000|2024-12-02 11:21:00|110861.3|110836.3|110860.4|110835.4|110863.8|110838.8|110858.5|110833.5|15
1733138470000|2024-12-02 11:21:10|110859.4|110834.4|110852.3|110827.3|110859.9|110834.9|110852.3|110827.3|18
1733138480000|2024-12-02 11:21:20|110850.9|110825.9|110845.1|110820.1|110853.3|110828.3|110843.9|110818.9|20
1733138490000|2024-12-02 11:21:30|110844|110819|110821.6|110796.6|110844|110819|110819.2|110794.2|21
1733138500000|2024-12-02 11:21:40|110823.7|110798.7|110825.4|110800.4|110826.6|110801.6|110819.6|110794.6|17
1733138510000|2024-12-02 11:21:50|110825.8|110800.8|110831.8|110806.8|110835.7|110810.7|110824|110799|16
1733138520000|2024-12-02 11:22:00|110832.2|110807.2|110849.7|110824.7|110854.2|110829.2|110830.9|110805.9|30
1733138530000|2024-12-02 11:22:10|110849.8|110824.8|110830.3|110805.3|110852.9|110827.9|110824.7|110799.7|24
1733138540000|2024-12-02 11:22:20|110826.9|110801.9|110831|110806|110833.2|110808.2|110823.9|110798.9|41
1733138550000|2024-12-02 11:22:30|110831.1|110806.1|110828.3|110803.3|110834.9|110809.9|110827.8|110802.8|21
1733138560000|2024-12-02 11:22:40|110828.7|110803.7|110830.3|110805.3|110836.4|110811.4|110822.7|110797.7|36
1733138570000|2024-12-02 11:22:50|110828.9|110803.9|110841.5|110816.5|110846|110821|110822.7|110797.7|27
1733138580000|2024-12-02 11:23:00|110840.9|110815.9|110834.7|110809.7|110842.2|110817.2|110831.8|110806.8|22
1733138590000|2024-12-02 11:23:10|110834.9|110809.9|110827.8|110802.8|110840.4|110815.4|110825.3|110800.3|30
1733138600000|2024-12-02 11:23:20|110826.4|110801.4|110839.8|110814.8|110840.1|110815.1|110822.3|110797.3|37
1733138610000|2024-12-02 11:23:30|110838.7|110813.7|110840.7|110815.7|110847.2|110822.2|110838.7|110813.7|28
1733138620000|2024-12-02 11:23:40|110841.1|110816.1|110846.8|110821.8|110848.1|110823.1|110839.2|110814.2|27
1733138630000|2024-12-02 11:23:50|110844.6|110819.6|110849|110824|110849.2|110824.2|110839.9|110814.9|21
1733138640000|2024-12-02 11:24:00|110846|110821|110843.3|110818.3|110849|110824|110840|110815|18
1733138650000|2024-12-02 11:24:10|110843.1|110818.1|110841.3|110816.3|110843.8|110818.8|110835|110810|16
1733138660000|2024-12-02 11:24:20|110841.8|110816.8|110840.9|110815.9|110843.1|110818.1|110839.6|110814.6|26
1733138670000|2024-12-02 11:24:30|110840.8|110815.8|110841.4|110816.4|110844.4|110819.4|110840.8|110815.8|16
1733138680000|2024-12-02 11:24:40|110842.1|110817.1|110846.1|110821.1|110849.6|110824.6|110842.1|110817.1|21
1733138690000|2024-12-02 11:24:50|110846.2|110821.2|110846.3|110821.3|110851.5|110826.5|110844.7|110819.7|16
1733138700000|2024-12-02 11:25:00|110846|110821|110797.3|110772.3|110849.4|110824.4|110797.3|110772.3|32
1733138710000|2024-12-02 11:25:10|110798.3|110773.3|110802.4|110777.4|110806.2|110781.2|110788.3|110763.3|23
1733138720000|2024-12-02 11:25:20|110804.5|110779.5|110798.4|110773.4|110805.1|110780.1|110798.3|110773.3|17
1733138730000|2024-12-02 11:25:30|110798.1|110773.1|110789|110764|110798.1|110773.1|110784.7|110759.7|16
1733138740000|2024-12-02 11:25:40|110790|110765|110781.7|110756.7|110790|110765|110779.3|110754.3|14
1733138750000|2024-12-02 11:25:50|110781.6|110756.6|110785.8|110760.8|110785.8|110760.8|110781.2|110756.2|13
1733138760000|2024-12-02 11:26:00|110784.9|110759.9|110783.5|110758.5|110784.9|110759.9|110780.2|110755.2|11
1733138770000|2024-12-02 11:26:10|110784|110759|110795.6|110770.6|110805.6|110780.6|110784|110759|12
1733138780000|2024-12-02 11:26:20|110795.9|110770.9|110794.7|110769.7|110797.8|110772.8|110789.8|110764.8|23
1733138790000|2024-12-02 11:26:30|110794.2|110769.2|110793.3|110768.3|110795.3|110770.3|110790.3|110765.3|18
1733138800000|2024-12-02 11:26:40|110793.9|110768.9|110800.9|110775.9|110813|110788|110793.9|110768.9|28
1733138810000|2024-12-02 11:26:50|110800.4|110775.4|110801.4|110776.4|110801.9|110776.9|110797.5|110772.5|20
1733138820000|2024-12-02 11:27:00|110805.2|110780.2|110800.9|110775.9|110805.7|110780.7|110799.4|110774.4|22
1733138830000|2024-12-02 11:27:10|110801.8|110776.8|110802.2|110777.2|110802.2|110777.2|110800.5|110775.5|9
1733138840000|2024-12-02 11:27:20|110802.5|110777.5|110799.7|110774.7|110803.4|110778.4|110794.1|110769.1|20
1733138850000|2024-12-02 11:27:30|110799.9|110774.9|110782.2|110757.2|110801.3|110776.3|110782.2|110757.2|8
1733138860000|2024-12-02 11:27:40|110778.3|110753.3|110773.6|110748.6|110782|110757|110773.1|110748.1|43
1733138870000|2024-12-02 11:27:50|110774.4|110749.4|110779.2|110754.2|110779.2|110754.2|110768|110743|17
1733138880000|2024-12-02 11:28:00|110778.5|110753.5|110775.7|110750.7|110778.5|110753.5|110765.9|110740.9|22
1733138890000|2024-12-02 11:28:10|110773.3|110748.3|110775.6|110750.6|110775.6|110750.6|110773.1|110748.1|8
1733138900000|2024-12-02 11:28:20|110777.5|110752.5|110789|110764|110789|110764|110777.5|110752.5|19
1733138910000|2024-12-02 11:28:30|110786.4|110761.4|110779.1|110754.1|110786.4|110761.4|110775|110750|14
1733138920000|2024-12-02 11:28:40|110778.9|110753.9|110775.3|110750.3|110779.6|110754.6|110775.1|110750.1|14
1733138930000|2024-12-02 11:28:50|110775.4|110750.4|110766.7|110741.7|110775.4|110750.4|110764|110739|17
1733138940000|2024-12-02 11:29:00|110765.7|110740.7|110773.5|110748.5|110775|110750|110764.5|110739.5|23
1733138950000|2024-12-02 11:29:10|110772.5|110747.5|110774.2|110749.2|110774.3|110749.3|110772.5|110747.5|7
1733138960000|2024-12-02 11:29:20|110774.5|110749.5|110765.1|110740.1|110774.5|110749.5|110759.6|110734.6|25
1733138970000|2024-12-02 11:29:30|110764|110739|110765.5|110740.5|110766.8|110741.8|110764|110739|19
1733138980000|2024-12-02 11:29:40|110765.6|110740.6|110768.4|110743.4|110770.8|110745.8|110763.8|110738.8|14
1733138990000|2024-12-02 11:29:50|110767.5|110742.5|110773.4|110748.4|110773.7|110748.7|110767.5|110742.5|13
1733139000000|2024-12-02 11:30:00|110771.8|110746.8|110799.7|110774.7|110806.8|110779.1|110771.4|110743.7|49
1733139010000|2024-12-02 11:30:10|110799.6|110774.6|110806.6|110781.6|110814|110789|110798.9|110773.9|39
1733139020000|2024-12-02 11:30:20|110807.4|110782.4|110805.6|110780.6|110808.9|110783.9|110804.5|110779.5|15
1733139030000|2024-12-02 11:30:30|110804.2|110779.2|110798.9|110773.9|110810.9|110785.9|110791.1|110766.1|29
1733139040000|2024-12-02 11:30:40|110800.3|110775.3|110798.4|110773.4|110803.7|110778.7|110795.3|110770.3|28
1733139050000|2024-12-02 11:30:50|110797.9|110772.9|110798.4|110773.4|110800.6|110775.6|110793.5|110768.5|52
1733139060000|2024-12-02 11:31:00|110798.8|110773.8|110809.2|110784.2|110811.3|110786.3|110796.9|110771.9|35
1733139070000|2024-12-02 11:31:10|110810.3|110785.3|110827.7|110777.7|110829.7|110798.3|110810.3|110770|45
1733139080000|2024-12-02 11:31:20|110829.5|110779.5|110798.9|110773.9|110829.5|110784.4|110797.7|110772.7|26
1733139090000|2024-12-02 11:31:30|110798.3|110773.3|110796|110771|110806.1|110781.1|110793.3|110768.3|22
1733139100000|2024-12-02 11:31:40|110793.2|110768.2|110801.1|110776.1|110802.3|110777.3|110793.2|110752|21
1733139110000|2024-12-02 11:31:50|110801.6|110776.6|110799.2|110774.2|110802.3|110777.3|110795.9|110770.9|25
1733139120000|2024-12-02 11:32:00|110799.4|110774.4|110798.4|110773.4|110799.4|110774.4|110790.8|110765.8|27
1733139130000|2024-12-02 11:32:10|110799.6|110774.6|110800.1|110775.1|110802.9|110777.9|110799|110774|15
1733139140000|2024-12-02 11:32:20|110800.5|110775.5|110800.3|110775.3|110800.5|110775.5|110800.1|110775.1|5
1733139150000|2024-12-02 11:32:30|110801.2|110776.2|110800.3|110775.3|110801.2|110776.2|110799.9|110774.9|16
1733139160000|2024-12-02 11:32:40|110800.4|110775.4|110802.6|110777.6|110802.6|110777.6|110799.2|110774.2|14
1733139170000|2024-12-02 11:32:50|110802.8|110777.8|110803.3|110778.3|110803.3|110778.3|110802.8|110777.8|5
1733139180000|2024-12-02 11:33:00|110803.6|110778.6|110803.5|110778.5|110803.9|110778.9|110803.5|110778.5|4
1733139190000|2024-12-02 11:33:10|110804.4|110779.4|110812|110787|110812|110787|110804.4|110779.4|12
1733139200000|2024-12-02 11:33:20|110813.2|110788.2|110802.8|110777.8|110814.7|110789.7|110802.6|110777.6|19
1733139210000|2024-12-02 11:33:30|110802.3|110777.3|110798.3|110773.3|110805.3|110780.3|110797.8|110772.8|28
1733139220000|2024-12-02 11:33:40|110798.2|110773.2|110799.8|110774.8|110802.4|110777.4|110785.9|110760.9|45
1733139230000|2024-12-02 11:33:50|110800.6|110775.6|110798.4|110773.4|110800.6|110775.6|110798.4|110773.4|12
1733139240000|2024-12-02 11:34:00|110798.3|110773.3|110799.6|110774.6|110800|110775|110796.7|110771.7|18
1733139250000|2024-12-02 11:34:10|110800|110775|110799.5|110774.5|110800|110775|110799.5|110774.5|5
1733139260000|2024-12-02 11:34:20|110799.6|110774.6|110784|110759|110799.6|110774.6|110775.1|110750.1|19
1733139270000|2024-12-02 11:34:30|110783.8|110758.8|110781.9|110756.9|110783.8|110758.8|110781.3|110756.3|16
1733139280000|2024-12-02 11:34:40|110782.1|110757.1|110783.8|110758.8|110785.9|110760.9|110781.5|110756.5|24
1733139290000|2024-12-02 11:34:50|110783.4|110758.4|110780.3|110755.3|110783.5|110758.5|110780.2|110755.2|9
1733139300000|2024-12-02 11:35:00|110780.1|110755.1|110782.7|110757.7|110784.8|110759.8|110779.3|110754.3|20
1733139310000|2024-12-02 11:35:10|110781.7|110756.7|110782.1|110757.1|110782.1|110757.1|110778.3|110753.3|23
1733139320000|2024-12-02 11:35:20|110782.4|110757.4|110780.1|110755.1|110782.4|110757.4|110780.1|110755.1|8
1733139330000|2024-12-02 11:35:30|110778.6|110753.6|110784.9|110759.9|110787.7|110762.7|110755.7|110730.7|30
1733139340000|2024-12-02 11:35:40|110784.3|110759.3|110785.5|110760.5|110787.4|110762.4|110782.3|110757.3|23
1733139350000|2024-12-02 11:35:50|110784.6|110759.6|110785.1|110760.1|110785.1|110760.1|110777.5|110752.5|22
1733139360000|2024-12-02 11:36:00|110786.2|110761.2|110786.1|110761.1|110786.3|110761.3|110786.1|110761.1|5
1733139370000|2024-12-02 11:36:10|110786|110761|110783.6|110758.6|110786.3|110761.3|110783.6|110758.6|10
1733139380000|2024-12-02 11:36:20|110783.9|110758.9|110784.7|110759.7|110787.6|110762.6|110783.1|110758.1|21
1733139390000|2024-12-02 11:36:30|110783.9|110758.9|110791|110766|110791.3|110766.3|110776.8|110751.8|24
1733139400000|2024-12-02 11:36:40|110791.2|110766.2|110788.1|110763.1|110792.4|110767.4|110787.2|110762.2|13
1733139410000|2024-12-02 11:36:50|110787.7|110762.7|110789.7|110764.7|110789.7|110764.7|110787.3|110762.3|6
1733139420000|2024-12-02 11:37:00|110787.6|110762.6|110788.8|110763.8|110789.7|110764.7|110785.6|110760.6|18
1733139430000|2024-12-02 11:37:10|110789.5|110764.5|110786.6|110761.6|110792.9|110767.9|110786.1|110761.1|15
1733139440000|2024-12-02 11:37:20|110787.1|110762.1|110784.3|110759.3|110789.5|110764.5|110783.8|110758.8|25
1733139450000|2024-12-02 11:37:30|110784.7|110759.7|110785.6|110760.6|110790.2|110765.2|110784.2|110759.2|25
1733139460000|2024-12-02 11:37:40|110786.1|110761.1|110780.8|110755.8|110786.1|110761.1|110768.9|110743.9|16
1733139470000|2024-12-02 11:37:50|110781.1|110756.1|110782.8|110757.8|110783.6|110758.6|110781.1|110756.1|12
1733139480000|2024-12-02 11:38:00|110783.2|110758.2|110778.4|110753.4|110784.2|110759.2|110778.4|110753.4|13
1733139490000|2024-12-02 11:38:10|110776.5|110751.5|110779.1|110754.1|110780.2|110755.2|110772|110747|20
1733139500000|2024-12-02 11:38:20|110779.2|110754.2|110779.7|110754.7|110780.2|110755.2|110776.1|110751.1|37
1733139510000|2024-12-02 11:38:30|110780.4|110755.4|110781.8|110756.8|110782.6|110757.6|110780.2|110755.2|18
1733139520000|2024-12-02 11:38:40|110781.9|110756.9|110780.1|110755.1|110781.9|110756.9|110778.3|110753.3|9
1733139530000|2024-12-02 11:38:50|110780.7|110755.7|110780.7|110755.7|110781.2|110756.2|110780.6|110755.6|8
1733139540000|2024-12-02 11:39:00|110780.5|110755.5|110789.9|110764.9|110789.9|110764.9|110780.4|110755.4|20
1733139550000|2024-12-02 11:39:10|110789.1|110764.1|110798.8|110773.8|110800.3|110775.3|110784|110759|27
1733139560000|2024-12-02 11:39:20|110798.3|110773.3|110799.1|110774.1|110799.1|110774.1|110797.4|110772.4|13
1733139570000|2024-12-02 11:39:30|110798.7|110773.7|110795.1|110770.1|110798.7|110773.7|110794|110769|18
1733139580000|2024-12-02 11:39:40|110795.2|110770.2|110778.9|110753.9|110796|110771|110774.9|110749.9|22
1733139590000|2024-12-02 11:39:50|110780.2|110755.2|110781.5|110756.5|110782.2|110757.2|110778.8|110753.8|13
1733139600000|2024-12-02 11:40:00|110780.5|110755.5|110781.5|110756.5|110781.5|110756.5|110777.6|110752.6|18
1733139610000|2024-12-02 11:40:10|110778.2|110753.2|110777.9|110752.9|110780.1|110755.1|110776.6|110751.6|22
1733139620000|2024-12-02 11:40:20|110778.6|110753.6|110760.7|110735.7|110778.6|110753.6|110753.7|110728.7|28
1733139630000|2024-12-02 11:40:30|110759.5|110734.5|110761.2|110736.2|110761.5|110736.5|110756.7|110731.7|27
1733139640000|2024-12-02 11:40:40|110761.3|110736.3|110761.1|110736.1|110762|110737|110758.6|110733.6|18
1733139650000|2024-12-02 11:40:50|110760.4|110735.4|110762|110737|110762.2|110737.2|110757.9|110732.9|17
1733139660000|2024-12-02 11:41:00|110764|110739|110757.9|110732.9|110764|110739|110755.5|110730.5|23
1733139670000|2024-12-02 11:41:10|110758.4|110733.4|110758.5|110733.5|110759.5|110734.5|110757.9|110732.9|19
1733139680000|2024-12-02 11:41:20|110758.8|110733.8|110759.8|110734.8|110760.2|110735.2|110756.5|110731.5|18
1733139690000|2024-12-02 11:41:30|110758.8|110733.8|110760.3|110735.3|110760.7|110735.7|110758.8|110733.8|8
1733139700000|2024-12-02 11:41:40|110760.6|110735.6|110765.6|110740.6|110767.8|110742.8|110760.6|110735.6|25
1733139710000|2024-12-02 11:41:50|110766.6|110741.6|110773.7|110748.7|110773.7|110748.7|110763.7|110738.7|23
1733139720000|2024-12-02 11:42:00|110771.5|110746.5|110779|110754|110782.8|110757.8|110768|110743|28
1733139730000|2024-12-02 11:42:10|110780.1|110755.1|110787.3|110762.3|110792.1|110767.1|110779.6|110754.6|26
1733139740000|2024-12-02 11:42:20|110787.2|110762.2|110784.2|110759.2|110787.2|110762.2|110781.7|110756.7|9
1733139750000|2024-12-02 11:42:30|110782.3|110757.3|110785.4|110760.4|110788.6|110763.6|110782.3|110757.3|12
1733139760000|2024-12-02 11:42:40|110784.4|110759.4|110769.3|110744.3|110786.1|110761.1|110768.6|110743.6|34
1733139770000|2024-12-02 11:42:50|110764|110739|110765.8|110740.8|110765.9|110740.9|110764|110739|10
1733139780000|2024-12-02 11:43:00|110766.5|110741.5|110771.4|110746.4|110771.4|110746.4|110765.8|110740.8|18
1733139790000|2024-12-02 11:43:10|110770.6|110745.6|110774.9|110749.9|110774.9|110749.9|110770.1|110745.1|15
1733139800000|2024-12-02 11:43:20|110775.9|110750.9|110790.8|110765.8|110792|110767|110775.9|110750.9|16
1733139810000|2024-12-02 11:43:30|110792|110767|110795.4|110770.4|110795.7|110770.7|110789.8|110764.8|17
1733139820000|2024-12-02 11:43:40|110795.3|110770.3|110795.8|110770.8|110796.2|110771.2|110794.9|110769.9|7
1733139830000|2024-12-02 11:43:50|110796.7|110771.7|110804.4|110779.4|110804.4|110779.4|110796.7|110771.7|17
1733139840000|2024-12-02 11:44:00|110805.5|110780.5|110804.4|110779.4|110807.7|110782.7|110800.7|110775.7|37
1733139850000|2024-12-02 11:44:10|110803.4|110778.4|110802.3|110777.3|110805.1|110780.1|110801.4|110776.4|25
1733139860000|2024-12-02 11:44:20|110801.7|110776.7|110791.2|110766.2|110802.9|110777.9|110785|110760|29
1733139870000|2024-12-02 11:44:30|110791.1|110766.1|110790.6|110765.6|110792.5|110767.5|110788.6|110763.6|11
1733139880000|2024-12-02 11:44:40|110790.9|110765.9|110800.6|110775.6|110800.6|110775.6|110790.1|110765.1|29
1733139890000|2024-12-02 11:44:50|110801.3|110776.3|110801.3|110776.3|110801.3|110776.3|110799.3|110774.3|16
1733139900000|2024-12-02 11:45:00|110801.4|110776.4|110800.7|110775.7|110802.3|110777.3|110800.7|110775.7|11
1733139910000|2024-12-02 11:45:10|110802.9|110777.9|110806.1|110781.1|110806.4|110781.4|110802.2|110777.2|32
1733139920000|2024-12-02 11:45:20|110806.3|110781.3|110812.5|110787.5|110812.5|110787.5|110806.3|110781.3|10
1733139930000|2024-12-02 11:45:30|110812.6|110787.6|110822.8|110797.8|110822.8|110797.8|110802.9|110777.9|35
1733139940000|2024-12-02 11:45:40|110823.1|110798.1|110826.9|110801.9|110828.2|110803.2|110821.5|110796.5|30
1733139950000|2024-12-02 11:45:50|110826.3|110801.3|110831.7|110806.7|110831.7|110806.7|110824.3|110799.3|23
1733139960000|2024-12-02 11:46:00|110830.3|110805.3|110827.9|110802.9|110830.6|110805.6|110826.2|110801.2|23
1733139970000|2024-12-02 11:46:10|110828.9|110803.9|110829.1|110804.1|110829.9|110804.9|110827.5|110802.5|17
1733139980000|2024-12-02 11:46:20|110825.8|110800.8|110829.8|110804.8|110832.5|110807.5|110823.7|110798.7|29
1733139990000|2024-12-02 11:46:30|110829.7|110804.7|110830.1|110805.1|110832.1|110807.1|110828.2|110803.2|14
1733140000000|2024-12-02 11:46:40|110831.9|110806.9|110833|110808|110833|110808|110831.9|110806.9|8
1733140010000|2024-12-02 11:46:50|110832.9|110807.9|110832.3|110807.3|110832.9|110807.9|110831|110806|11
1733140020000|2024-12-02 11:47:00|110830.9|110805.9|110835.2|110810.2|110836.2|110811.2|110829.3|110804.3|26
1733140030000|2024-12-02 11:47:10|110835.3|110810.3|110831.3|110806.3|110835.3|110810.3|110830.5|110805.5|12
1733140040000|2024-12-02 11:47:20|110831.2|110806.2|110833.1|110808.1|110836.4|110811.4|110828.8|110803.8|33
1733140050000|2024-12-02 11:47:30|110832.6|110807.6|110830.9|110805.9|110832.6|110807.6|110830.9|110805.9|10
1733140060000|2024-12-02 11:47:40|110830.7|110805.7|110828.8|110803.8|110830.9|110805.9|110828.4|110803.4|19
1733140070000|2024-12-02 11:47:50|110828.7|110803.7|110805.3|110780.3|110828.7|110803.7|110798.2|110773.2|25
1733140080000|2024-12-02 11:48:00|110803.3|110778.3|110803.4|110778.4|110804.9|110779.9|110801.1|110776.1|14
1733140090000|2024-12-02 11:48:10|110805|110780|110810.3|110785.3|110810.8|110785.8|110796.5|110771.5|38
1733140100000|2024-12-02 11:48:20|110811.8|110786.8|110811.5|110786.5|110814.4|110789.4|110808.8|110783.8|30
1733140110000|2024-12-02 11:48:30|110809|110784|110814.2|110789.2|110814.7|110789.7|110809|110784|15
1733140120000|2024-12-02 11:48:40|110813.5|110788.5|110814.2|110789.2|110814.2|110789.2|110811.4|110786.4|9
1733140130000|2024-12-02 11:48:50|110811.9|110786.9|110812.9|110787.9|110813.5|110788.5|110809.9|110784.9|12
1733140140000|2024-12-02 11:49:00|110812.6|110787.6|110811|110786|110813.5|110788.5|110810.9|110785.9|9
1733140150000|2024-12-02 11:49:10|110813.2|110788.2|110807.6|110782.6|110813.5|110788.5|110805.6|110780.6|17
1733140160000|2024-12-02 11:49:20|110807.4|110782.4|110807.4|110782.4|110808.6|110783.6|110807.3|110782.3|12
1733140170000|2024-12-02 11:49:30|110808.7|110783.7|110811|110786|110811.9|110786.9|110807.4|110782.4|18
1733140180000|2024-12-02 11:49:40|110810.8|110785.8|110808.9|110783.9|110812.9|110787.9|110808.9|110783.9|14
1733140190000|2024-12-02 11:49:50|110809.6|110784.6|110798.9|110773.9|110809.6|110784.6|110797.7|110772.7|8
1733140200000|2024-12-02 11:50:00|110800.3|110775.3|110836.1|110811.1|110838|110813|110800.3|110775.3|24
1733140210000|2024-12-02 11:50:10|110836.2|110811.2|110829.5|110804.5|110836.3|110811.3|110829.5|110804.5|10
1733140220000|2024-12-02 11:50:20|110829.6|110804.6|110830|110805|110830.3|110805.3|110829.6|110804.6|7
1733140230000|2024-12-02 11:50:30|110830.1|110805.1|110836.1|110811.1|110836.1|110811.1|110830.1|110805.1|7
1733140240000|2024-12-02 11:50:40|110836.3|110811.3|110835.7|110810.7|110836.3|110811.3|110829.2|110804.2|15
1733140250000|2024-12-02 11:50:50|110837|110812|110834.5|110809.5|110840.4|110815.4|110832.2|110807.2|16
1733140260000|2024-12-02 11:51:00|110836.7|110811.7|110836.4|110811.4|110838.5|110813.5|110833.2|110808.2|13
1733140270000|2024-12-02 11:51:10|110836.3|110811.3|110835.4|110810.4|110841.4|110816.4|110833.4|110808.4|15
1733140280000|2024-12-02 11:51:20|110834.8|110809.8|110834|110809|110835.9|110810.9|110833.5|110808.5|11
1733140290000|2024-12-02 11:51:30|110833.9|110808.9|110840.1|110815.1|110840.2|110815.2|110833.9|110808.9|11
1733140300000|2024-12-02 11:51:40|110838.2|110813.2|110832.9|110807.9|110838.2|110813.2|110830.7|110805.7|20
1733140310000|2024-12-02 11:51:50|110832.2|110807.2|110824.3|110799.3|110832.2|110807.2|110821.6|110796.6|20
1733140320000|2024-12-02 11:52:00|110826.4|110801.4|110834.2|110809.2|110835.1|110810.1|110824.8|110799.8|28
1733140330000|2024-12-02 11:52:10|110833.8|110808.8|110833.9|110808.9|110834.2|110809.2|110833.6|110808.6|7
1733140340000|2024-12-02 11:52:20|110834.2|110809.2|110835.1|110810.1|110843.1|110818.1|110834.2|110809.2|22
1733140350000|2024-12-02 11:52:30|110835.3|110810.3|110834.9|110809.9|110835.3|110810.3|110832.5|110807.5|10
1733140360000|2024-12-02 11:52:40|110834.1|110809.1|110828.9|110803.9|110834.4|110809.4|110827.8|110802.8|12
1733140370000|2024-12-02 11:52:50|110830|110805|110831.5|110806.5|110832.1|110807.1|110828.9|110803.9|11
1733140380000|2024-12-02 11:53:00|110831.3|110806.3|110830.8|110805.8|110832|110807|110829.8|110804.8|23
1733140390000|2024-12-02 11:53:10|110830.5|110805.5|110835.6|110810.6|110835.6|110810.6|110830.2|110805.2|13
1733140400000|2024-12-02 11:53:20|110835|110810|110843.5|110818.5|110843.5|110818.5|110835|110810|24
1733140410000|2024-12-02 11:53:30|110845.5|110820.5|110848.1|110823.1|110849|110824|110839.1|110814.1|22
1733140420000|2024-12-02 11:53:40|110846.9|110821.9|110838.8|110813.8|110846.9|110821.9|110836.5|110811.5|18
1733140430000|2024-12-02 11:53:50|110838.9|110813.9|110838.2|110813.2|110840.3|110815.3|110838.2|110813.2|5
1733140440000|2024-12-02 11:54:00|110837.9|110812.9|110839.3|110814.3|110848|110823|110835.1|110810.1|28
1733140450000|2024-12-02 11:54:10|110840.5|110815.5|110839.2|110814.2|110841.4|110816.4|110838.6|110813.6|14
1733140460000|2024-12-02 11:54:20|110839.6|110814.6|110833.6|110808.6|110840.7|110815.7|110833.6|110808.6|22
1733140470000|2024-12-02 11:54:30|110832.9|110807.9|110830.1|110805.1|110833.1|110808.1|110828.8|110803.8|16
1733140480000|2024-12-02 11:54:40|110830.2|110805.2|110832.3|110807.3|110833.5|110808.5|110829.8|110804.8|18
1733140490000|2024-12-02 11:54:50|110833.3|110808.3|110824.1|110799.1|110833.7|110808.7|110823|110798|17
1733140500000|2024-12-02 11:55:00|110830|110805|110830.8|110805.8|110831.3|110806.3|110829.4|110804.4|14
1733140510000|2024-12-02 11:55:10|110834.3|110809.3|110851.7|110826.7|110852.1|110827.1|110834.3|110809.3|20
1733140520000|2024-12-02 11:55:20|110851.1|110826.1|110852.5|110827.5|110852.5|110827.5|110850.6|110825.6|7
1733140530000|2024-12-02 11:55:30|110852.6|110827.6|110854.7|110829.7|110855.1|110830.1|110852.6|110827.6|8
1733140540000|2024-12-02 11:55:40|110854.8|110829.8|110866.2|110841.2|110866.2|110841.2|110853.8|110828.8|20
1733140550000|2024-12-02 11:55:50|110865.1|110840.1|110886.7|110861.7|110889.1|110864.1|110864.3|110839.3|19
1733140560000|2024-12-02 11:56:00|110878.5|110853.5|110887.4|110862.4|110890.1|110865.1|110877.8|110852.8|39
1733140570000|2024-12-02 11:56:10|110888.5|110863.5|110887.1|110862.1|110898.5|110873.5|110885.2|110860.2|20
1733140580000|2024-12-02 11:56:20|110888.3|110863.3|110887.6|110862.6|110892|110867|110885.9|110860.9|24
1733140590000|2024-12-02 11:56:30|110886|110861|110886.5|110861.5|110887.8|110862.8|110884.3|110859.3|22
1733140600000|2024-12-02 11:56:40|110886.3|110861.3|110886.8|110861.8|110887.9|110862.9|110884.7|110859.7|13
1733140610000|2024-12-02 11:56:50|110885.2|110860.2|110884.8|110859.8|110885.2|110860.2|110883.5|110858.5|6
1733140620000|2024-12-02 11:57:00|110884.6|110859.6|110846.9|110821.9|110887.1|110862.1|110846.9|110821.9|37
1733140630000|2024-12-02 11:57:10|110848.6|110823.6|110847.6|110822.6|110849.1|110824.1|110842.6|110817.6|22
1733140640000|2024-12-02 11:57:20|110846.4|110821.4|110847.9|110822.9|110848.8|110823.8|110845.3|110820.3|16
1733140650000|2024-12-02 11:57:30|110846.4|110821.4|110834|110809|110847.1|110822.1|110830.2|110805.2|38
1733140660000|2024-12-02 11:57:40|110833.4|110808.4|110830.6|110805.6|110833.4|110808.4|110825.7|110800.7|36
1733140670000|2024-12-02 11:57:50|110830.7|110805.7|110799.9|110774.9|110833.4|110808.4|110796.6|110771.6|35
1733140680000|2024-12-02 11:58:00|110800.1|110775.1|110840.2|110815.2|110840.2|110815.2|110800.1|110775.1|32
1733140690000|2024-12-02 11:58:10|110839.9|110814.9|110836.4|110811.4|110839.9|110814.9|110836.4|110811.4|6
1733140700000|2024-12-02 11:58:20|110836.2|110811.2|110831.9|110806.9|110837.7|110812.7|110831.9|110806.9|14
1733140710000|2024-12-02 11:58:30|110832.1|110807.1|110835.4|110810.4|110836.9|110811.9|110832.1|110807.1|13
1733140720000|2024-12-02 11:58:40|110836.4|110811.4|110834.6|110809.6|110838.5|110813.5|110834|110809|20
1733140730000|2024-12-02 11:58:50|110834.7|110809.7|110836.6|110811.6|110841.5|110816.5|110827.3|110802.3|16
1733140740000|2024-12-02 11:59:00|110834.4|110809.4|110835.6|110810.6|110837.3|110812.3|110833.1|110808.1|21
1733140750000|2024-12-02 11:59:10|110835.1|110810.1|110830.2|110805.2|110837.8|110812.8|110829.9|110804.9|10
1733140760000|2024-12-02 11:59:20|110829.9|110804.9|110833.1|110808.1|110834.6|110809.6|110828.8|110803.8|10
1733140770000|2024-12-02 11:59:30|110832.6|110807.6|110843.2|110818.2|110843.2|110818.2|110831.6|110806.6|22
1733140780000|2024-12-02 11:59:40|110842.4|110817.4|110839.9|110814.9|110842.4|110817.4|110838.4|110813.4|9
1733140790000|2024-12-02 11:59:50|110839.1|110814.1|110840.9|110815.9|110842.6|110817.6|110837|110812|26
1733140800000|2024-12-02 12:00:00|110840.5|110815.5|110835.7|110810.7|110841.7|110816.7|110829|110804|33
1733140810000|2024-12-02 12:00:10|110836.4|110811.4|110830.4|110805.4|110836.4|110811.4|110827.4|110802.4|23
1733140820000|2024-12-02 12:00:20|110830.6|110805.6|110829.6|110804.6|110831.2|110806.2|110829.3|110804.3|9
1733140830000|2024-12-02 12:00:30|110830.1|110805.1|110815.4|110790.4|110830.1|110805.1|110806|110781|26
1733140840000|2024-12-02 12:00:40|110816.6|110791.6|110825.1|110800.1|110825.1|110800.1|110816.6|110791.6|28
1733140850000|2024-12-02 12:00:50|110828.4|110803.4|110833.7|110808.7|110834.9|110809.9|110826.1|110801.1|16
1733140860000|2024-12-02 12:01:00|110833.9|110808.9|110829.8|110804.8|110836.8|110811.8|110829.7|110804.7|16
1733140870000|2024-12-02 12:01:10|110829.3|110804.3|110827.4|110802.4|110829.3|110804.3|110827.3|110802.3|9
1733140880000|2024-12-02 12:01:20|110828.3|110803.3|110826.7|110801.7|110835.1|110810.1|110826.6|110801.6|23
1733140890000|2024-12-02 12:01:30|110825.6|110800.6|110835.2|110810.2|110837.6|110812.6|110823.9|110798.9|23
1733140900000|2024-12-02 12:01:40|110835.8|110810.8|110834.7|110809.7|110840.4|110815.4|110834|110809|22
1733140910000|2024-12-02 12:01:50|110834.6|110809.6|110833.6|110808.6|110835.3|110810.3|110829.6|110804.6|16
1733140920000|2024-12-02 12:02:00|110836.1|110811.1|110828.5|110803.5|110841.4|110816.4|110811.6|110786.6|36
1733140930000|2024-12-02 12:02:10|110827.4|110802.4|110830|110805|110831.3|110806.3|110827.3|110802.3|12
1733140940000|2024-12-02 12:02:20|110829.9|110804.9|110834.6|110809.6|110834.6|110809.6|110829.3|110804.3|15
1733140950000|2024-12-02 12:02:30|110835.8|110810.8|110841|110816|110847.3|110822.3|110835.8|110810.8|28
1733140960000|2024-12-02 12:02:40|110841.3|110816.3|110841.4|110816.4|110841.8|110816.8|110840|110815|14
1733140970000|2024-12-02 12:02:50|110840.4|110815.4|110836.9|110811.9|110840.4|110815.4|110835|110810|26
1733140980000|2024-12-02 12:03:00|110836.7|110811.7|110846.5|110821.5|110854.4|110829.4|110828.8|110803.8|36
1733140990000|2024-12-02 12:03:10|110846.3|110821.3|110845.5|110820.5|110846.6|110821.6|110840.4|110815.4|19
1733141000000|2024-12-02 12:03:20|110844.7|110819.7|110858.9|110833.9|110858.9|110833.9|110844.7|110819.7|26
1733141010000|2024-12-02 12:03:30|110860.1|110835.1|110859.5|110834.5|110867.2|110842.2|110858.3|110833.3|27
1733141020000|2024-12-02 12:03:40|110858.3|110833.3|110868.3|110843.3|110870.7|110845.7|110858.3|110833.3|29
1733141030000|2024-12-02 12:03:50|110869.3|110844.3|110868.3|110843.3|110869.4|110844.4|110868.3|110843.3|4
1733141040000|2024-12-02 12:04:00|110868.1|110843.1|110872.1|110847.1|110872.1|110847.1|110866.8|110841.8|15
1733141050000|2024-12-02 12:04:10|110872|110847|110868.5|110843.5|110872.1|110847.1|110867.7|110842.7|11
1733141060000|2024-12-02 12:04:20|110868.6|110843.6|110890.8|110865.8|110892.4|110867.4|110864.8|110839.8|43
1733141070000|2024-12-02 12:04:30|110891.1|110866.1|110891.8|110866.8|110895.2|110870.2|110885.7|110860.7|27
1733141080000|2024-12-02 12:04:40|110890.7|110865.7|110890.8|110865.8|110891.8|110866.8|110889.9|110864.9|13
1733141090000|2024-12-02 12:04:50|110892.4|110867.4|110887.5|110862.5|110892.4|110867.4|110887.1|110862.1|10
1733141100000|2024-12-02 12:05:00|110887.3|110862.3|110880.8|110855.8|110887.3|110862.3|110880.2|110855.2|13
1733141110000|2024-12-02 12:05:10|110881.9|110856.9|110881.2|110856.2|110881.9|110856.9|110880.6|110855.6|4
1733141120000|2024-12-02 12:05:20|110881.1|110856.1|110874.5|110849.5|110881.2|110856.2|110874.1|110849.1|12
1733141130000|2024-12-02 12:05:30|110873.4|110848.4|110872.9|110847.9|110873.9|110848.9|110868.8|110843.8|7
1733141140000|2024-12-02 12:05:40|110869.4|110844.4|110875.1|110850.1|110876.7|110851.7|110868.3|110843.3|17
1733141150000|2024-12-02 12:05:50|110876|110851|110876|110851|110876.1|110851.1|110876|110851|3
1733141160000|2024-12-02 12:06:00|110875.9|110850.9|110871.5|110846.5|110875.9|110850.9|110870.4|110845.4|13
1733141170000|2024-12-02 12:06:10|110871.7|110846.7|110867.9|110842.9|110871.7|110846.7|110867.1|110842.1|12
1733141180000|2024-12-02 12:06:20|110872.8|110847.8|110862.4|110837.4|110872.8|110847.8|110862.4|110837.4|15
1733141190000|2024-12-02 12:06:30|110861.6|110836.6|110854|110829|110861.6|110836.6|110853.6|110828.6|4
1733141200000|2024-12-02 12:06:40|110854.1|110829.1|110852.9|110827.9|110854.1|110829.1|110852.8|110827.8|6
1733141210000|2024-12-02 12:06:50|110853|110828|110831.2|110806.2|110853.6|110828.6|110830.4|110805.4|16
1733141220000|2024-12-02 12:07:00|110832.5|110807.5|110840.2|110815.2|110842.5|110817.5|110831.6|110806.6|23
1733141230000|2024-12-02 12:07:10|110840.1|110815.1|110833.9|110808.9|110840.1|110815.1|110833.9|110808.9|14
1733141240000|2024-12-02 12:07:20|110834.3|110809.3|110834.9|110809.9|110834.9|110809.9|110832.7|110807.7|8
1733141250000|2024-12-02 12:07:30|110834.2|110809.2|110832.5|110807.5|110835.5|110810.5|110831.8|110806.8|10
1733141260000|2024-12-02 12:07:40|110833.2|110808.2|110833.7|110808.7|110834.5|110809.5|110833.2|110808.2|9
1733141270000|2024-12-02 12:07:50|110834.8|110809.8|110840.5|110815.5|110842.7|110817.7|110834.8|110809.8|21
1733141280000|2024-12-02 12:08:00|110839.2|110814.2|110838.9|110813.9|110839.2|110814.2|110835.1|110810.1|16
1733141290000|2024-12-02 12:08:10|110839.1|110814.1|110817.3|110792.3|110839.1|110814.1|110814.4|110789.4|26
1733141300000|2024-12-02 12:08:20|110818.3|110793.3|110802|110777|110818.3|110793.3|110800.2|110775.2|26
1733141310000|2024-12-02 12:08:30|110800|110775|110812.3|110787.3|110812.3|110787.3|110799.9|110774.9|22
1733141320000|2024-12-02 12:08:40|110813.1|110788.1|110813.8|110788.8|110814.5|110789.5|110813.1|110788.1|8
1733141330000|2024-12-02 12:08:50|110814|110789|110806|110781|110815.2|110790.2|110802.9|110777.9|21
1733141340000|2024-12-02 12:09:00|110806.6|110781.6|110784.4|110759.4|110806.9|110781.9|110784.4|110759.4|32
1733141350000|2024-12-02 12:09:10|110785|110760|110788.7|110763.7|110793.5|110768.5|110784.5|110759.5|20
1733141360000|2024-12-02 12:09:20|110788.3|110763.3|110783.9|110758.9|110788.3|110763.3|110781.7|110756.7|21
1733141370000|2024-12-02 12:09:30|110777.9|110752.9|110731.2|110706.2|110779.8|110754.8|110731.2|110706.2|35
1733141380000|2024-12-02 12:09:40|110736.6|110711.6|110729.4|110704.4|110739.1|110714.1|110721.8|110696.8|49
1733141390000|2024-12-02 12:09:50|110727.6|110702.6|110726.3|110701.3|110747.7|110722.7|110726.2|110701.2|43
1733141400000|2024-12-02 12:10:00|110726.7|110701.7|110728.1|110703.1|110728.4|110703.4|110718.4|110693.4|35
1733141410000|2024-12-02 12:10:10|110729.1|110704.1|110738.3|110713.3|110742.5|110717.5|110728.1|110703.1|16
1733141420000|2024-12-02 12:10:20|110738|110713|110725.8|110700.8|110739.8|110714.8|110725.4|110700.4|31
1733141430000|2024-12-02 12:10:30|110726.9|110701.9|110719.4|110694.4|110728.5|110703.5|110716.7|110691.7|24
1733141440000|2024-12-02 12:10:40|110719|110694|110717.2|110692.2|110720.2|110695.2|110715.9|110690.9|18
1733141450000|2024-12-02 12:10:50|110716.1|110691.1|110734|110709|110735.5|110710.5|110716.1|110691.1|37
1733141460000|2024-12-02 12:11:00|110733.1|110708.1|110742.4|110717.4|110745.7|110720.7|110733.1|110708.1|29
1733141470000|2024-12-02 12:11:10|110742.6|110717.6|110756.7|110731.7|110756.7|110731.7|110742.6|110717.6|23
1733141480000|2024-12-02 12:11:20|110755.5|110730.5|110738.3|110713.3|110756.8|110731.8|110738.3|110713.3|28
1733141490000|2024-12-02 12:11:30|110736.8|110711.8|110734.4|110709.4|110743.7|110718.7|110734|110709|25
1733141500000|2024-12-02 12:11:40|110733.2|110708.2|110718.4|110693.4|110733.2|110708.2|110709.7|110684.7|37
1733141510000|2024-12-02 12:11:50|110715.8|110690.8|110712.8|110687.8|110719.1|110694.1|110705.2|110680.2|43
1733141520000|2024-12-02 12:12:00|110712.9|110687.9|110702.4|110677.4|110714.6|110689.6|110702.4|110677.4|19
1733141530000|2024-12-02 12:12:10|110702.5|110677.5|110707.8|110682.8|110711.7|110686.7|110699.5|110674.5|29
1733141540000|2024-12-02 12:12:20|110707.2|110682.2|110711.2|110686.2|110715|110690|110699.3|110674.3|35
1733141550000|2024-12-02 12:12:30|110711.9|110686.9|110699.6|110674.6|110713.4|110688.4|110699.4|110674.4|34
1733141560000|2024-12-02 12:12:40|110699|110674|110701.5|110676.5|110701.5|110676.5|110692.9|110667.9|33
1733141570000|2024-12-02 12:12:50|110701.9|110676.9|110682.6|110657.6|110705.2|110680.2|110679.2|110654.2|39
1733141580000|2024-12-02 12:13:00|110680.6|110655.6|110678.9|110653.9|110681.8|110656.8|110677.9|110652.9|35
1733141590000|2024-12-02 12:13:10|110678.3|110653.3|110642.4|110617.4|110680.4|110655.4|110642.4|110617.4|49
1733141600000|2024-12-02 12:13:20|110642.7|110617.7|110628.9|110578.9|110657.5|110620.9|110623.4|110573.4|55
1733141610000|2024-12-02 12:13:30|110636.7|110586.7|110647.2|110597.2|110648.8|110598.8|110619.6|110569.6|51
1733141620000|2024-12-02 12:13:40|110648|110598|110641.4|110591.4|110660.9|110610.9|110641|110591|32
1733141630000|2024-12-02 12:13:50|110641.5|110591.5|110660.3|110610.3|110660.3|110610.3|110640.7|110590.7|26
1733141640000|2024-12-02 12:14:00|110658.4|110608.4|110669.1|110644.1|110670.8|110645.8|110633.9|110599.1|41
1733141650000|2024-12-02 12:14:10|110668.3|110643.3|110675.2|110650.2|110675.5|110650.5|110660|110635|30
1733141660000|2024-12-02 12:14:20|110674|110649|110679.6|110654.6|110679.9|110654.9|110673.9|110648.9|13
1733141670000|2024-12-02 12:14:30|110677.9|110652.9|110684.4|110659.4|110685.4|110660.4|110676.7|110651.7|18
1733141680000|2024-12-02 12:14:40|110683.6|110658.6|110697.5|110672.5|110698.4|110673.4|110681.4|110656.4|34
1733141690000|2024-12-02 12:14:50|110695.9|110670.9|110702.6|110677.6|110706.3|110681.3|110695|110670|24
1733141700000|2024-12-02 12:15:00|110700.4|110675.4|110723.7|110698.7|110725.9|110700.9|110698.4|110673.4|34
1733141710000|2024-12-02 12:15:10|110719.6|110694.6|110708.3|110683.3|110728.2|110703.2|110703.2|110678.2|29
1733141720000|2024-12-02 12:15:20|110708.2|110683.2|110708.6|110683.6|110710.2|110685.2|110708.1|110683.1|14
1733141730000|2024-12-02 12:15:30|110708.7|110683.7|110719.9|110694.9|110719.9|110694.9|110707|110682|14
1733141740000|2024-12-02 12:15:40|110721.8|110696.8|110711.6|110686.6|110735.4|110710.4|110711.6|110686.6|49
1733141750000|2024-12-02 12:15:50|110710.2|110685.2|110704.8|110679.8|110712.9|110687.9|110699.6|110674.6|35
1733141760000|2024-12-02 12:16:00|110705.3|110680.3|110706.9|110681.9|110709.6|110684.6|110705.3|110680.3|22
1733141770000|2024-12-02 12:16:10|110705.8|110680.8|110715.1|110690.1|110721.1|110696.1|110705.3|110680.3|25
1733141780000|2024-12-02 12:16:20|110713.9|110688.9|110719.2|110694.2|110720.1|110695.1|110713.9|110688.9|27
1733141790000|2024-12-02 12:16:30|110719.3|110694.3|110725.7|110700.7|110728.1|110703.1|110715.2|110690.2|34
1733141800000|2024-12-02 12:16:40|110725.4|110700.4|110734.5|110709.5|110736.5|110711.5|110725.4|110700.4|20
1733141810000|2024-12-02 12:16:50|110735.5|110710.5|110732.1|110707.1|110741.8|110716.8|110729.1|110704.1|22
1733141820000|2024-12-02 12:17:00|110730.9|110705.9|110732.4|110707.4|110732.4|110707.4|110725.4|110700.4|21
1733141830000|2024-12-02 12:17:10|110733.4|110708.4|110743.7|110718.7|110743.8|110718.8|110733.4|110708.4|16
1733141840000|2024-12-02 12:17:20|110744.7|110719.7|110749.8|110724.8|110751|110726|110744.7|110719.7|23
1733141850000|2024-12-02 12:17:30|110749.1|110724.1|110755.3|110730.3|110755.3|110730.3|110749.1|110724.1|19
1733141860000|2024-12-02 12:17:40|110757.4|110732.4|110755.2|110730.2|110759.5|110734.5|110754.5|110729.5|24
1733141870000|2024-12-02 12:17:50|110755|110730|110757.1|110732.1|110759.1|110734.1|110755|110730|12
1733141880000|2024-12-02 12:18:00|110758.2|110733.2|110758.1|110733.1|110760.4|110735.4|110756.1|110731.1|18
1733141890000|2024-12-02 12:18:10|110758|110733|110754.3|110729.3|110758|110733|110753|110728|14
1733141900000|2024-12-02 12:18:20|110755.6|110730.6|110748.9|110723.9|110756.7|110731.7|110743.6|110718.6|23
1733141910000|2024-12-02 12:18:30|110748.8|110723.8|110762|110737|110762|110737|110746.9|110721.9|10
1733141920000|2024-12-02 12:18:40|110762.1|110737.1|110765.8|110740.8|110765.8|110740.8|110760.2|110735.2|12
1733141930000|2024-12-02 12:18:50|110765.2|110740.2|110776|110751|110776|110751|110765.2|110740.2|16
1733141940000|2024-12-02 12:19:00|110776.4|110751.4|110771.4|110746.4|110776.4|110751.4|110770.2|110745.2|18
1733141950000|2024-12-02 12:19:10|110774.9|110749.9|110776.3|110751.3|110777.7|110752.7|110774.9|110749.9|15
1733141960000|2024-12-02 12:19:20|110776.2|110751.2|110766.7|110741.7|110778|110753|110766.5|110741.5|17
1733141970000|2024-12-02 12:19:30|110766.6|110741.6|110764.6|110739.6|110771.7|110746.7|110763.8|110738.8|20
1733141980000|2024-12-02 12:19:40|110764.3|110739.3|110767.8|110742.8|110769.1|110744.1|110760.5|110735.5|18
1733141990000|2024-12-02 12:19:50|110767.1|110742.1|110768.4|110743.4|110768.9|110743.9|110763.2|110738.2|13
1733142000000|2024-12-02 12:20:00|110769.5|110744.5|110761.6|110736.6|110774.9|110749.9|110759.9|110734.9|29
1733142010000|2024-12-02 12:20:10|110760.7|110735.7|110759.7|110734.7|110766|110741|110757.7|110732.7|33
1733142020000|2024-12-02 12:20:20|110759.4|110734.4|110737.2|110712.2|110760.3|110735.3|110729.6|110704.6|23
1733142030000|2024-12-02 12:20:30|110736|110711|110734.6|110709.6|110736|110711|110730.1|110705.1|20
1733142040000|2024-12-02 12:20:40|110734.1|110709.1|110743|110718|110743.5|110718.5|110732.9|110707.9|30
1733142050000|2024-12-02 12:20:50|110742.9|110717.9|110740.8|110715.8|110742.9|110717.9|110740.8|110715.8|8
1733142060000|2024-12-02 12:21:00|110740.6|110715.6|110737.9|110712.9|110740.6|110715.6|110736.7|110711.7|10
1733142070000|2024-12-02 12:21:10|110738.8|110713.8|110750.8|110725.8|110755.4|110730.4|110738.8|110713.8|19
1733142080000|2024-12-02 12:21:20|110749.8|110724.8|110764.2|110739.2|110764.2|110739.2|110747.5|110722.5|22
1733142090000|2024-12-02 12:21:30|110765.1|110740.1|110781.8|110756.8|110781.8|110756.8|110763.4|110738.4|25
1733142100000|2024-12-02 12:21:40|110782|110757|110801.7|110776.7|110808.1|110783.1|110777.3|110752.3|30
1733142110000|2024-12-02 12:21:50|110802.9|110777.9|110788.7|110763.7|110803.6|110778.6|110788.7|110763.7|25
1733142120000|2024-12-02 12:22:00|110790|110765|110786.9|110761.9|110793.5|110768.5|110784.4|110759.4|33
1733142130000|2024-12-02 12:22:10|110789.7|110764.7|110789.9|110764.9|110794.4|110769.4|110789|110764|24
1733142140000|2024-12-02 12:22:20|110790|110765|110792.8|110767.8|110792.8|110767.8|110786|110761|10
1733142150000|2024-12-02 12:22:30|110791.6|110766.6|110794.2|110769.2|110794.2|110769.2|110791|110766|10
1733142160000|2024-12-02 12:22:40|110793.3|110768.3|110792.5|110767.5|110793.5|110768.5|110792.2|110767.2|14
1733142170000|2024-12-02 12:22:50|110793.5|110768.5|110803.3|110778.3|110810.2|110785.2|110793.5|110768.5|26
1733142180000|2024-12-02 12:23:00|110804.5|110779.5|110798|110773|110804.5|110779.5|110796.7|110771.7|19
1733142190000|2024-12-02 12:23:10|110797.6|110772.6|110794|110769|110797.6|110772.6|110792.8|110767.8|15
1733142200000|2024-12-02 12:23:20|110794.9|110769.9|110795.8|110770.8|110798.7|110773.7|110794.2|110769.2|16
1733142210000|2024-12-02 12:23:30|110794.7|110769.7|110830.6|110805.6|110833.5|110808.5|110794.7|110769.7|29
1733142220000|2024-12-02 12:23:40|110830.3|110805.3|110823.1|110798.1|110830.3|110805.3|110823.1|110798.1|12
1733142230000|2024-12-02 12:23:50|110824.1|110799.1|110828.3|110803.3|110828.4|110803.4|110824.1|110799.1|7
1733142240000|2024-12-02 12:24:00|110828.2|110803.2|110829.8|110804.8|110833.8|110808.8|110826.2|110801.2|17
1733142250000|2024-12-02 12:24:10|110830|110805|110831.1|110806.1|110831.1|110806.1|110825.8|110800.8|10
1733142260000|2024-12-02 12:24:20|110830.9|110805.9|110829.7|110804.7|110831.4|110806.4|110822.8|110797.8|18
1733142270000|2024-12-02 12:24:30|110829.8|110804.8|110836.9|110811.9|110836.9|110811.9|110828.6|110803.6|19
1733142280000|2024-12-02 12:24:40|110835.8|110810.8|110832.5|110807.5|110835.8|110810.8|110827.9|110802.9|14
1733142290000|2024-12-02 12:24:50|110833.6|110808.6|110825.8|110800.8|110833.6|110808.6|110820.7|110795.7|37
1733142300000|2024-12-02 12:25:00|110825.9|110800.9|110826.2|110801.2|110827.8|110802.8|110817.9|110792.9|27
1733142310000|2024-12-02 12:25:10|110827.4|110802.4|110827.8|110802.8|110828.9|110803.9|110826.1|110801.1|12
1733142320000|2024-12-02 12:25:20|110827.7|110802.7|110827.6|110802.6|110828.8|110803.8|110816.6|110791.6|21
1733142330000|2024-12-02 12:25:30|110828.5|110803.5|110827.4|110802.4|110831.8|110806.8|110827.4|110802.4|16
1733142340000|2024-12-02 12:25:40|110828.7|110803.7|110830.1|110805.1|110833.2|110808.2|110827.5|110802.5|22
1733142350000|2024-12-02 12:25:50|110830|110805|110823|110798|110837.4|110812.4|110822.3|110797.3|23
1733142360000|2024-12-02 12:26:00|110824.8|110799.8|110812.6|110787.6|110826|110801|110799|110774|27
1733142370000|2024-12-02 12:26:10|110816.6|110791.6|110819.4|110794.4|110823.3|110798.3|110816.6|110791.6|27
1733142380000|2024-12-02 12:26:20|110819.3|110794.3|110836.9|110811.9|110840.4|110815.4|110819|110794|17
1733142390000|2024-12-02 12:26:30|110835.3|110810.3|110825.4|110800.4|110835.3|110810.3|110824.6|110799.6|18
1733142400000|2024-12-02 12:26:40|110825.2|110800.2|110815.6|110790.6|110826|110801|110813.9|110788.9|26
1733142410000|2024-12-02 12:26:50|110815.1|110790.1|110810.9|110785.9|110815.4|110790.4|110810|110785|13
1733142420000|2024-12-02 12:27:00|110810.3|110785.3|110824.8|110799.8|110826|110801|110810.3|110785.3|36
1733142430000|2024-12-02 12:27:10|110826.1|110801.1|110839.9|110814.9|110839.9|110814.9|110826|110801|27
1733142440000|2024-12-02 12:27:20|110839.7|110814.7|110838|110813|110841.8|110816.8|110837.7|110812.7|14
1733142450000|2024-12-02 12:27:30|110838.1|110813.1|110843.7|110818.7|110843.7|110818.7|110837.9|110812.9|6
1733142460000|2024-12-02 12:27:40|110844.1|110819.1|110844|110819|110847|110822|110837|110812|20
1733142470000|2024-12-02 12:27:50|110844.5|110819.5|110843.8|110818.8|110844.9|110819.9|110842.6|110817.6|16
1733142480000|2024-12-02 12:28:00|110843.9|110818.9|110837.4|110812.4|110843.9|110818.9|110822.3|110797.3|25
1733142490000|2024-12-02 12:28:10|110837.7|110812.7|110837.8|110812.8|110845.1|110820.1|110836.7|110811.7|25
1733142500000|2024-12-02 12:28:20|110839.6|110814.6|110838.4|110813.4|110841.1|110816.1|110836.9|110811.9|14
1733142510000|2024-12-02 12:28:30|110838.5|110813.5|110840.2|110815.2|110841|110816|110838.4|110813.4|7
1733142520000|2024-12-02 12:28:40|110840.4|110815.4|110827.6|110802.6|110840.4|110815.4|110827.6|110802.6|16
1733142530000|2024-12-02 12:28:50|110828.6|110803.6|110840|110815|110840|110815|110828.6|110803.6|17
1733142540000|2024-12-02 12:29:00|110839.9|110814.9|110844.8|110819.8|110848.7|110823.7|110828.1|110803.1|25
1733142550000|2024-12-02 12:29:10|110846.8|110821.8|110847.9|110822.9|110847.9|110822.9|110844.6|110819.6|12
1733142560000|2024-12-02 12:29:20|110848.5|110823.5|110852.3|110827.3|110853.9|110828.9|110848.5|110823.5|14
1733142570000|2024-12-02 12:29:30|110853.8|110828.8|110861.5|110836.5|110862.7|110837.7|110853.8|110828.8|19
1733142580000|2024-12-02 12:29:40|110862.6|110837.6|110862.6|110837.6|110865.7|110840.7|110862.6|110837.6|18
1733142590000|2024-12-02 12:29:50|110863.2|110838.2|110867.5|110842.5|110868.5|110843.5|110851.1|110826.1|33
1733142600000|2024-12-02 12:30:00|110867.2|110842.2|110867.1|110842.1|110869.6|110844.6|110867.1|110842.1|9
1733142610000|2024-12-02 12:30:10|110868.2|110843.2|110865.3|110840.3|110873.2|110848.2|110865.3|110840.3|12
1733142620000|2024-12-02 12:30:20|110865.4|110840.4|110866.4|110841.4|110867.2|110842.2|110861.8|110836.8|19
1733142630000|2024-12-02 12:30:30|110865.5|110840.5|110867|110842|110867.8|110842.8|110863|110838|14
1733142640000|2024-12-02 12:30:40|110867.8|110842.8|110856.4|110831.4|110868.4|110843.4|110855.2|110830.2|17
1733142650000|2024-12-02 12:30:50|110854|110829|110852.4|110827.4|110856.8|110831.8|110852.4|110827.4|13
1733142660000|2024-12-02 12:31:00|110852.1|110827.1|110835.9|110810.9|110855.7|110830.7|110834.3|110809.3|16
1733142670000|2024-12-02 12:31:10|110836.5|110811.5|110828.4|110803.4|110836.5|110811.5|110816|110791|21
1733142680000|2024-12-02 12:31:20|110830.6|110805.6|110829.7|110804.7|110830.9|110805.9|110828.4|110803.4|14
1733142690000|2024-12-02 12:31:30|110828.7|110803.7|110826.7|110801.7|110832.3|110807.3|110826.7|110801.7|6
1733142700000|2024-12-02 12:31:40|110828.4|110803.4|110821.3|110796.3|110828.4|110803.4|110804.4|110779.4|33
1733142710000|2024-12-02 12:31:50|110820.3|110795.3|110834.7|110809.7|110836.1|110811.1|110820.3|110795.3|30
1733142720000|2024-12-02 12:32:00|110834.9|110809.9|110837.3|110812.3|110837.7|110812.7|110834.9|110809.9|7
1733142730000|2024-12-02 12:32:10|110836|110811|110832.3|110807.3|110836.2|110811.2|110832.3|110807.3|9
1733142740000|2024-12-02 12:32:20|110832.4|110807.4|110835.8|110810.8|110840.5|110815.5|110832.4|110807.4|24
1733142750000|2024-12-02 12:32:30|110834.5|110809.5|110843|110818|110843|110818|110834.4|110809.4|19
1733142760000|2024-12-02 12:32:40|110843.1|110818.1|110844.7|110819.7|110847.5|110822.5|110841.2|110816.2|13
1733142770000|2024-12-02 12:32:50|110844.2|110819.2|110845.2|110820.2|110846.5|110821.5|110842.9|110817.9|17
1733142780000|2024-12-02 12:33:00|110845.6|110820.6|110885.6|110860.6|110886.7|110861.7|110835.3|110810.3|48
1733142790000|2024-12-02 12:33:10|110893.5|110868.5|110907|110882|110911.1|110886.1|110893.5|110868.5|57
1733142800000|2024-12-02 12:33:20|110906.9|110881.9|110879.6|110854.6|110906.9|110881.9|110865.9|110840.9|48
1733142810000|2024-12-02 12:33:30|110884.5|110859.5|110874.4|110849.4|110884.5|110859.5|110871.7|110846.7|34
1733142820000|2024-12-02 12:33:40|110872.4|110847.4|110871.6|110846.6|110874.2|110849.2|110871.6|110846.6|11
1733142830000|2024-12-02 12:33:50|110871.3|110846.3|110872|110847|110873.2|110848.2|110869.9|110844.9|21
1733142840000|2024-12-02 12:34:00|110871|110846|110872.6|110847.6|110880.3|110855.3|110865.8|110840.8|34
1733142850000|2024-12-02 12:34:10|110871.2|110846.2|110871.1|110846.1|110874.1|110849.1|110869.5|110844.5|19
1733142860000|2024-12-02 12:34:20|110869.9|110844.9|110882.2|110857.2|110883.1|110858.1|110869.9|110844.9|18
1733142870000|2024-12-02 12:34:30|110880.9|110855.9|110869.2|110844.2|110880.9|110855.9|110869.2|110844.2|28
1733142880000|2024-12-02 12:34:40|110870.4|110845.4|110868.3|110843.3|110872.4|110847.4|110868.3|110843.3|19
1733142890000|2024-12-02 12:34:50|110869.3|110844.3|110869.9|110844.9|110871.3|110846.3|110868.3|110843.3|16
1733142900000|2024-12-02 12:35:00|110868.9|110843.9|110871.3|110846.3|110873|110848|110864.6|110839.6|21
1733142910000|2024-12-02 12:35:10|110870.2|110845.2|110870.5|110845.5|110871.4|110846.4|110869.8|110844.8|8
1733142920000|2024-12-02 12:35:20|110870.1|110845.1|110870.3|110845.3|110871.4|110846.4|110870.1|110845.1|5
1733142930000|2024-12-02 12:35:30|110869.8|110844.8|110889.4|110864.4|110889.4|110864.4|110869.8|110844.8|23
1733142940000|2024-12-02 12:35:40|110888.7|110863.7|110881.1|110856.1|110888.7|110863.7|110880.4|110855.4|30
1733142950000|2024-12-02 12:35:50|110882.2|110857.2|110880.2|110855.2|110888.2|110863.2|110873.1|110848.1|27
1733142960000|2024-12-02 12:36:00|110879.1|110854.1|110877.6|110852.6|110884.8|110859.8|110868.7|110843.7|33
1733142970000|2024-12-02 12:36:10|110876.9|110851.9|110881|110856|110883.5|110858.5|110876.3|110851.3|18
1733142980000|2024-12-02 12:36:20|110880.7|110855.7|110888.1|110863.1|110890.5|110865.5|110880.7|110855.7|14
1733142990000|2024-12-02 12:36:30|110889.6|110864.6|110884.3|110859.3|110889.6|110864.6|110883.8|110858.8|9
1733143000000|2024-12-02 12:36:40|110883.8|110858.8|110900.9|110875.9|110900.9|110875.9|110880.8|110855.8|22
1733143010000|2024-12-02 12:36:50|110900.5|110875.5|110900.7|110875.7|110902.2|110877.2|110898.4|110873.4|21
1733143020000|2024-12-02 12:37:00|110900.1|110875.1|110910|110885|110913.9|110888.9|110899|110874|31
1733143030000|2024-12-02 12:37:10|110909.6|110884.6|110909|110884|110911.1|110886.1|110906.8|110881.8|18
1733143040000|2024-12-02 12:37:20|110909.3|110884.3|110888.3|110863.3|110909.8|110884.8|110887|110862|22
1733143050000|2024-12-02 12:37:30|110888.2|110863.2|110926.7|110901.7|110927.6|110902.6|110888.1|110863.1|39
1733143060000|2024-12-02 12:37:40|110927.2|110902.2|110913.6|110888.6|110927.2|110902.2|110902|110877|37
1733143070000|2024-12-02 12:37:50|110912.8|110887.8|110929|110904|110929|110904|110908.9|110883.9|31
1733143080000|2024-12-02 12:38:00|110930|110905|110928|110903|110934.5|110909.5|110926.1|110901.1|40
1733143090000|2024-12-02 12:38:10|110928.9|110903.9|110950.6|110925.6|110955.3|110930.3|110928.9|110903.9|31
1733143100000|2024-12-02 12:38:20|110950.8|110925.8|110940.5|110915.5|110950.8|110925.8|110934|110909|37
1733143110000|2024-12-02 12:38:30|110940|110915|110951.1|110926.1|110952.7|110927.7|110940|110915|23
1733143120000|2024-12-02 12:38:40|110951.4|110926.4|110959.7|110934.7|110959.7|110934.7|110947.9|110922.9|29
1733143130000|2024-12-02 12:38:50|110959.3|110934.3|110961.4|110936.4|110961.4|110936.4|110952.6|110927.6|22
1733143140000|2024-12-02 12:39:00|110961.6|110936.6|110960.8|110935.8|110966.9|110941.9|110958.8|110933.8|24
1733143150000|2024-12-02 12:39:10|110961|110936|110966.9|110941.9|110968.7|110943.7|110959.1|110934.1|23
1733143160000|2024-12-02 12:39:20|110969.2|110944.2|110965.6|110940.6|110969.2|110944.2|110961.2|110936.2|16
1733143170000|2024-12-02 12:39:30|110964.5|110939.5|110938.2|110913.2|110971.7|110946.7|110938.2|110913.2|39
1733143180000|2024-12-02 12:39:40|110939.9|110914.9|110932.9|110907.9|110942.3|110917.3|110930.1|110905.1|49
1733143190000|2024-12-02 12:39:50|110934.4|110909.4|110943.5|110918.5|110948.1|110923.1|110932.8|110907.8|33
1733143200000|2024-12-02 12:40:00|110942.4|110917.4|110944.1|110919.1|110944.9|110919.9|110939.4|110914.4|29
1733143210000|2024-12-02 12:40:10|110949.3|110924.3|110923.9|110898.9|110951.1|110926.1|110921.2|110896.2|32
1733143220000|2024-12-02 12:40:20|110925.7|110900.7|110922.1|110897.1|110928.3|110903.3|110921.7|110896.7|16
1733143230000|2024-12-02 12:40:30|110920.1|110895.1|110907.6|110882.6|110920.9|110895.9|110900.2|110875.2|27
1733143240000|2024-12-02 12:40:40|110908.2|110883.2|110923|110898|110924.5|110899.5|110907.7|110882.7|27
1733143250000|2024-12-02 12:40:50|110922.7|110897.7|110912.5|110887.5|110922.7|110897.7|110911.1|110886.1|29
1733143260000|2024-12-02 12:41:00|110913.5|110888.5|110912.8|110887.8|110915.6|110890.6|110912.4|110887.4|28
1733143270000|2024-12-02 12:41:10|110913.1|110888.1|110911.7|110886.7|110916.3|110891.3|110911.6|110886.6|28
1733143280000|2024-12-02 12:41:20|110911.8|110886.8|110906.5|110881.5|110914.3|110889.3|110904|110879|29
1733143290000|2024-12-02 12:41:30|110905.6|110880.6|110914.2|110889.2|110914.2|110889.2|110902|110877|20
1733143300000|2024-12-02 12:41:40|110913.5|110888.5|110915.5|110890.5|110919.9|110894.9|110913|110888|16
1733143310000|2024-12-02 12:41:50|110914.7|110889.7|110923.3|110898.3|110925.6|110900.6|110914.7|110889.7|34
1733143320000|2024-12-02 12:42:00|110924.1|110899.1|110921.2|110896.2|110924.6|110899.6|110920.7|110895.7|15
1733143330000|2024-12-02 12:42:10|110921|110896|110925.6|110900.6|110925.6|110900.6|110919.2|110894.2|11
1733143340000|2024-12-02 12:42:20|110924|110899|110930.1|110905.1|110933.2|110908.2|110924|110899|17
1733143350000|2024-12-02 12:42:30|110931.2|110906.2|110930.5|110905.5|110931.2|110906.2|110930.1|110905.1|6
1733143360000|2024-12-02 12:42:40|110930.2|110905.2|110931.3|110906.3|110931.3|110906.3|110930.2|110905.2|4
1733143370000|2024-12-02 12:42:50|110931.4|110906.4|110922|110897|110931.4|110906.4|110922|110897|20
1733143380000|2024-12-02 12:43:00|110918|110893|110921.8|110896.8|110923.8|110898.8|110913.7|110888.7|25
1733143390000|2024-12-02 12:43:10|110927.5|110902.5|110919.4|110894.4|110927.5|110902.5|110914.5|110889.5|26
1733143400000|2024-12-02 12:43:20|110918.6|110893.6|110911.3|110886.3|110918.9|110893.9|110905.9|110880.9|32
1733143410000|2024-12-02 12:43:30|110908.6|110883.6|110911.8|110886.8|110911.8|110886.8|110908.5|110883.5|18
1733143420000|2024-12-02 12:43:40|110912.6|110887.6|110919.4|110894.4|110922.7|110897.7|110912.4|110887.4|18
1733143430000|2024-12-02 12:43:50|110917.2|110892.2|110907.9|110882.9|110918.9|110893.9|110902|110877|31
1733143440000|2024-12-02 12:44:00|110908.5|110883.5|110896.5|110871.5|110909.5|110884.5|110889.1|110864.1|37
1733143450000|2024-12-02 12:44:10|110897.4|110872.4|110890.9|110865.9|110897.4|110872.4|110887.6|110862.6|23
1733143460000|2024-12-02 12:44:20|110891.7|110866.7|110890.7|110865.7|110893|110868|110890.7|110865.7|20
1733143470000|2024-12-02 12:44:30|110890.8|110865.8|110890.4|110865.4|110892.9|110867.9|110889|110864|28
1733143480000|2024-12-02 12:44:40|110890.1|110865.1|110891.7|110866.7|110892|110867|110886.8|110861.8|27
1733143490000|2024-12-02 12:44:50|110890.9|110865.9|110895.7|110870.7|110902.3|110877.3|110890.9|110865.9|30
1733143500000|2024-12-02 12:45:00|110896.9|110871.9|110897|110872|110899.3|110874.3|110896.8|110871.8|16
1733143510000|2024-12-02 12:45:10|110898|110873|110885.8|110860.8|110898|110873|110880.1|110855.1|27
1733143520000|2024-12-02 12:45:20|110884.9|110859.9|110883.5|110858.5|110885.2|110860.2|110883|110858|20
1733143530000|2024-12-02 12:45:30|110882.5|110857.5|110883.9|110858.9|110884.7|110859.7|110880.3|110855.3|9
1733143540000|2024-12-02 12:45:40|110883.3|110858.3|110881.9|110856.9|110883.3|110858.3|110878.6|110853.6|10
1733143550000|2024-12-02 12:45:50|110882.9|110857.9|110882.7|110857.7|110883.3|110858.3|110881.2|110856.2|10
1733143560000|2024-12-02 12:46:00|110883|110858|110880.5|110855.5|110884.6|110859.6|110877.8|110852.8|17
1733143570000|2024-12-02 12:46:10|110881.9|110856.9|110889.7|110864.7|110891.5|110866.5|110879.8|110854.8|29
1733143580000|2024-12-02 12:46:20|110888.9|110863.9|110893.9|110868.9|110893.9|110868.9|110888.9|110863.9|12
1733143590000|2024-12-02 12:46:30|110894|110869|110905.6|110880.6|110906.1|110881.1|110894|110869|11
1733143600000|2024-12-02 12:46:40|110905.7|110880.7|110922.5|110897.5|110922.5|110897.5|110905.7|110880.7|12
1733143610000|2024-12-02 12:46:50|110922.4|110897.4|110934.4|110909.4|110934.4|110909.4|110922.4|110897.4|21
1733143620000|2024-12-02 12:47:00|110934.3|110909.3|110934.3|110909.3|110934.3|110909.3|110930|110905|6
1733143630000|2024-12-02 12:47:10|110934.4|110909.4|110927.6|110902.6|110945.5|110920.5|110926.1|110901.1|20
1733143640000|2024-12-02 12:47:20|110930.3|110905.3|110945.9|110920.9|110946.2|110921.2|110929|110904|32
1733143650000|2024-12-02 12:47:30|110944.3|110919.3|110934.2|110909.2|110944.7|110919.7|110934.2|110909.2|18
1733143660000|2024-12-02 12:47:40|110933.7|110908.7|110909.3|110884.3|110935.5|110910.5|110904.9|110879.9|24
1733143670000|2024-12-02 12:47:50|110910.1|110885.1|110913.6|110888.6|110915.8|110890.8|110909.2|110884.2|22
1733143680000|2024-12-02 12:48:00|110912.2|110887.2|110904.7|110879.7|110912.2|110887.2|110899.4|110874.4|36
1733143690000|2024-12-02 12:48:10|110906.1|110881.1|110903.2|110878.2|110912.7|110887.7|110901.3|110876.3|27
1733143700000|2024-12-02 12:48:20|110904.3|110879.3|110903.7|110878.7|110908.3|110883.3|110903.7|110878.7|13
1733143710000|2024-12-02 12:48:30|110903.2|110878.2|110901.6|110876.6|110903.2|110878.2|110901.6|110876.6|6
1733143720000|2024-12-02 12:48:40|110902.7|110877.7|110903.2|110878.2|110908.7|110883.7|110902.5|110877.5|13
1733143730000|2024-12-02 12:48:50|110904.4|110879.4|110904.6|110879.6|110905.9|110880.9|110903.1|110878.1|14
1733143740000|2024-12-02 12:49:00|110904.5|110879.5|110917.1|110892.1|110917.1|110892.1|110904.3|110879.3|23
1733143750000|2024-12-02 12:49:10|110918.1|110893.1|110918.4|110893.4|110920.2|110895.2|110918.1|110893.1|16
1733143760000|2024-12-02 12:49:20|110919.5|110894.5|110933.4|110908.4|110935.5|110910.5|110918.4|110893.4|36
1733143770000|2024-12-02 12:49:30|110934|110909|110931.9|110906.9|110940.8|110915.8|110930.4|110905.4|25
1733143780000|2024-12-02 12:49:40|110933.5|110908.5|110930.6|110905.6|110937.1|110912.1|110926.3|110901.3|17
1733143790000|2024-12-02 12:49:50|110931.1|110906.1|110927.7|110902.7|110931.5|110906.5|110924.2|110899.2|29
1733143800000|2024-12-02 12:50:00|110928|110903|110927|110902|110928|110903|110922.5|110897.5|25
1733143810000|2024-12-02 12:50:10|110928|110903|110926.7|110901.7|110933.6|110908.6|110923.2|110898.2|19
1733143820000|2024-12-02 12:50:20|110925.7|110900.7|110923.6|110898.6|110925.7|110900.7|110920.7|110895.7|15
1733143830000|2024-12-02 12:50:30|110922.2|110897.2|110922.5|110897.5|110924.9|110899.9|110917.5|110892.5|24
1733143840000|2024-12-02 12:50:40|110922.7|110897.7|110915.4|110890.4|110922.7|110897.7|110900.8|110875.8|34
1733143850000|2024-12-02 12:50:50|110916.1|110891.1|110923.7|110898.7|110926.4|110901.4|110916.1|110891.1|20
1733143860000|2024-12-02 12:51:00|110927|110902|110925.7|110900.7|110927.9|110902.9|110925.6|110900.6|9
1733143870000|2024-12-02 12:51:10|110925.5|110900.5|110919.2|110894.2|110926.3|110901.3|110906.2|110881.2|17
1733143880000|2024-12-02 12:51:20|110920.4|110895.4|110925.6|110900.6|110926.9|110901.9|110920.4|110895.4|13
1733143890000|2024-12-02 12:51:30|110925|110900|110924.2|110899.2|110926.4|110901.4|110920.2|110895.2|30
1733143900000|2024-12-02 12:51:40|110925.3|110900.3|110912.7|110887.7|110925.9|110900.9|110902.2|110877.2|25
1733143910000|2024-12-02 12:51:50|110911.8|110886.8|110914.2|110889.2|110914.8|110889.8|110911.8|110886.8|15
1733143920000|2024-12-02 12:52:00|110915.8|110890.8|110914.4|110889.4|110915.9|110890.9|110913.5|110888.5|10
1733143930000|2024-12-02 12:52:10|110915.5|110890.5|110915|110890|110915.6|110890.6|110908.6|110883.6|16
1733143940000|2024-12-02 12:52:20|110915.1|110890.1|110915.6|110890.6|110917.6|110892.6|110915.1|110890.1|7
1733143950000|2024-12-02 12:52:30|110916.4|110891.4|110945|110920|110945|110920|110916.4|110891.4|16
1733143960000|2024-12-02 12:52:40|110945.9|110920.9|110951|110926|110953.7|110928.7|110945.9|110920.9|20
1733143970000|2024-12-02 12:52:50|110950.3|110925.3|110928.7|110903.7|110950.3|110925.3|110926.5|110901.5|26
1733143980000|2024-12-02 12:53:00|110929.5|110904.5|110960.8|110935.8|110963.7|110938.7|110928.7|110903.7|37
1733143990000|2024-12-02 12:53:10|110960.6|110935.6|110964.8|110939.8|110971.8|110946.8|110957.5|110932.5|24
1733144000000|2024-12-02 12:53:20|110964.3|110939.3|110992|110967|110992|110967|110963.1|110938.1|28
1733144010000|2024-12-02 12:53:30|110991.5|110966.5|110989.2|110964.2|111002.3|110977.3|110987.9|110962.9|30
1733144020000|2024-12-02 12:53:40|110988.8|110963.8|111007.1|110982.1|111013.7|110988.7|110988.8|110963.8|43
1733144030000|2024-12-02 12:53:50|111008.6|110983.6|111023.6|110998.6|111023.6|110998.6|111006.7|110981.7|31
1733144040000|2024-12-02 12:54:00|111022.6|110997.6|111006|110981|111022.8|110997.8|111006|110981|38
1733144050000|2024-12-02 12:54:10|111005.1|110980.1|111015.3|110990.3|111015.9|110990.9|110998.8|110973.8|32
1733144060000|2024-12-02 12:54:20|111014.2|110989.2|111021.7|110996.7|111024.4|110999.4|111013.7|110988.7|42
1733144070000|2024-12-02 12:54:30|111021.3|110996.3|111022.8|110997.8|111025.7|111000.7|111018|110993|32
1733144080000|2024-12-02 12:54:40|111022.6|110997.6|111013.9|110988.9|111030.8|111005.8|111013.9|110988.9|31
1733144090000|2024-12-02 12:54:50|111009.7|110984.7|111018.7|110993.7|111018.7|110993.7|111004.3|110979.3|29
1733144100000|2024-12-02 12:55:00|111019.9|110994.9|111009|110984|111024.3|110999.3|111009|110984|34
1733144110000|2024-12-02 12:55:10|111007.7|110982.7|111010.8|110985.8|111019.4|110994.4|111007.7|110982.7|24
1733144120000|2024-12-02 12:55:20|111008.7|110983.7|111009.3|110984.3|111011.4|110986.4|111003.3|110978.3|17
1733144130000|2024-12-02 12:55:30|111009.6|110984.6|111007.8|110982.8|111012.3|110987.3|111005.4|110980.4|26
1733144140000|2024-12-02 12:55:40|111008.9|110983.9|110996.3|110971.3|111012.4|110987.4|110991|110966|24
1733144150000|2024-12-02 12:55:50|110994.2|110969.2|110990.5|110965.5|110995.1|110970.1|110990.5|110965.5|25
1733144160000|2024-12-02 12:56:00|110990.4|110965.4|110977|110952|110991.3|110966.3|110977|110952|16
1733144170000|2024-12-02 12:56:10|110975.8|110950.8|110974.7|110949.7|110979.5|110954.5|110967.2|110942.2|24
1733144180000|2024-12-02 12:56:20|110974.2|110949.2|110979.4|110954.4|110980.3|110955.3|110973.3|110948.3|16
1733144190000|2024-12-02 12:56:30|110980.7|110955.7|110986.6|110961.6|110988.4|110963.4|110980.7|110955.7|22
1733144200000|2024-12-02 12:56:40|110985.7|110960.7|110997.6|110972.6|110997.6|110972.6|110983.6|110958.6|15
1733144210000|2024-12-02 12:56:50|111004.2|110979.2|111009.8|110984.8|111010|110985|111002.8|110977.8|25
1733144220000|2024-12-02 12:57:00|111008.8|110983.8|111024.6|110999.6|111027.3|111002.3|111008.3|110983.3|28
1733144230000|2024-12-02 12:57:10|111023.7|110998.7|111025.8|111000.8|111035.6|111010.6|111015.5|110990.5|29
1733144240000|2024-12-02 12:57:20|111027.8|111002.8|111026.7|111001.7|111032.1|111007.1|111024.7|110999.7|22
1733144250000|2024-12-02 12:57:30|111026.8|111001.8|111019.4|110994.4|111027|111002|111019.4|110994.4|26
1733144260000|2024-12-02 12:57:40|111018.4|110993.4|111024.8|110999.8|111025.5|111000.5|111011.2|110986.2|21
1733144270000|2024-12-02 12:57:50|111026.2|111001.2|111018.4|110993.4|111031|111006|111017.6|110992.6|25
1733144280000|2024-12-02 12:58:00|111016.9|110991.9|111045.5|111020.5|111045.5|111020.5|111004.3|110979.3|37
1733144290000|2024-12-02 12:58:10|111041.9|111016.9|111034.5|111009.5|111053.4|111028.4|111034.5|111009.5|37
1733144300000|2024-12-02 12:58:20|111035.3|111010.3|111031.5|111006.5|111036|111011|111028.7|111003.7|27
1733144310000|2024-12-02 12:58:30|111031.7|111006.7|111020|110995|111033.6|111008.6|111019.4|110994.4|35
1733144320000|2024-12-02 12:58:40|111021.5|110996.5|111005.6|110980.6|111022.9|110997.9|111005.6|110980.6|34
1733144330000|2024-12-02 12:58:50|111004.8|110979.8|110999.1|110974.1|111004.8|110979.8|110991.5|110966.5|40
1733144340000|2024-12-02 12:59:00|110999.9|110974.9|110995.7|110970.7|111007.4|110982.4|110993.9|110968.9|40
1733144350000|2024-12-02 12:59:10|110996.4|110971.4|111003.1|110978.1|111006.3|110981.3|110993.5|110968.5|40
1733144360000|2024-12-02 12:59:20|111004.1|110979.1|111011.8|110986.8|111011.8|110986.8|111002.5|110977.5|12
1733144370000|2024-12-02 12:59:30|111013.1|110988.1|111010.4|110985.4|111016.3|110991.3|111002.1|110977.1|35
1733144380000|2024-12-02 12:59:40|111010.9|110985.9|111006.4|110981.4|111012.2|110987.2|111006.3|110981.3|24
1733144390000|2024-12-02 12:59:50|111006.5|110981.5|111022.5|110997.5|111025|111000|111004.1|110979.1|34
1733144400000|2024-12-02 13:00:00|111023.5|110998.5|111025.7|111000.7|111047.1|111022.1|111023.5|110998.5|42
1733144410000|2024-12-02 13:00:10|111024.5|110999.5|111025.5|111000.5|111030.6|111005.6|111021.1|110996.1|31
1733144420000|2024-12-02 13:00:20|111025.2|111000.2|111015.8|110990.8|111028|111003|111013.2|110988.2|41
1733144430000|2024-12-02 13:00:30|111015.9|110990.9|111006|110981|111020.9|110995.9|111001|110976|51
1733144440000|2024-12-02 13:00:40|111005.3|110980.3|111009.7|110984.7|111013.7|110988.7|111003.4|110978.4|31
1733144450000|2024-12-02 13:00:50|111012.1|110987.1|111000.4|110975.4|111012.1|110987.1|110988|110963|37
1733144460000|2024-12-02 13:01:00|110999.3|110974.3|111015.2|110990.2|111018.9|110993.9|110999.3|110974.3|44
1733144470000|2024-12-02 13:01:10|111014.4|110989.4|111018.8|110993.8|111020.6|110995.6|111014.4|110989.4|34
1733144480000|2024-12-02 13:01:20|111019.8|110994.8|111040.3|111015.3|111040.3|111015.3|111018.7|110993.7|30
1733144490000|2024-12-02 13:01:30|111041.4|111016.4|111061|111036|111061.5|111036.5|111040.2|111015.2|30
1733144500000|2024-12-02 13:01:40|111060.5|111035.5|111061|111036|111062.9|111037.9|111054.4|111029.4|29
1733144510000|2024-12-02 13:01:50|111060.1|111035.1|111046.4|111021.4|111066.8|111041.8|111046.4|111021.4|31
1733144520000|2024-12-02 13:02:00|111046.3|111021.3|111061.2|111036.2|111061.4|111036.4|111046.3|111021.3|31
1733144530000|2024-12-02 13:02:10|111062.6|111037.6|111055.4|111030.4|111065.5|111040.5|111048|111023|31
1733144540000|2024-12-02 13:02:20|111052.9|111027.9|111050.1|111025.1|111055.3|111030.3|111042.8|111017.8|32
1733144550000|2024-12-02 13:02:30|111050.3|111025.3|111040.8|111015.8|111057.3|111032.3|111039.9|111014.9|39
1733144560000|2024-12-02 13:02:40|111041.6|111016.6|111040.1|111015.1|111045.6|111020.6|111035.9|111010.9|34
1733144570000|2024-12-02 13:02:50|111040.4|111015.4|111027.3|111002.3|111041|111016|111024.8|110999.8|25
1733144580000|2024-12-02 13:03:00|111029.9|111004.9|111019.7|110994.7|111034.7|111009.7|111018.1|110993.1|23
1733144590000|2024-12-02 13:03:10|111020|110995|111021.2|110996.2|111026.1|111001.1|111019.8|110994.8|13
1733144600000|2024-12-02 13:03:20|111021.3|110996.3|111019.3|110994.3|111022.6|110997.6|111019.3|110994.3|9
1733144610000|2024-12-02 13:03:30|111020.7|110995.7|111019.4|110994.4|111020.7|110995.7|111015.6|110990.6|31
1733144620000|2024-12-02 13:03:40|111017.3|110992.3|111021.9|110996.9|111021.9|110996.9|111016.3|110991.3|22
1733144630000|2024-12-02 13:03:50|111023|110998|111022.6|110997.6|111025.6|111000.6|111019.6|110994.6|21
1733144640000|2024-12-02 13:04:00|111019.6|110994.6|111025.6|111000.6|111025.6|111000.6|111014.4|110989.4|28
1733144650000|2024-12-02 13:04:10|111024.3|110999.3|111017|110992|111029.6|111004.6|111015.5|110990.5|28
1733144660000|2024-12-02 13:04:20|111018.3|110993.3|111011.2|110986.2|111018.3|110993.3|111007.8|110982.8|34
1733144670000|2024-12-02 13:04:30|111012.3|110987.3|111006.8|110981.8|111015.2|110990.2|111003.8|110978.8|18
1733144680000|2024-12-02 13:04:40|111011|110986|111008.5|110983.5|111017.5|110992.5|111004.9|110979.9|31
1733144690000|2024-12-02 13:04:50|111010.7|110985.7|111012.3|110987.3|111016.5|110991.5|111010.7|110985.7|14
1733144700000|2024-12-02 13:05:00|111010.7|110985.7|111000.1|110975.1|111012.6|110987.6|110996.2|110971.2|31
1733144710000|2024-12-02 13:05:10|111001.4|110976.4|111000|110975|111008.4|110983.4|110998.7|110973.7|32
1733144720000|2024-12-02 13:05:20|111001.8|110976.8|111003.9|110978.9|111015|110990|110998.6|110973.6|32
1733144730000|2024-12-02 13:05:30|111008.7|110983.7|111011.5|110986.5|111013.9|110988.9|111008.7|110983.7|15
1733144740000|2024-12-02 13:05:40|111010.4|110985.4|111005.4|110980.4|111023.5|110998.5|111002.5|110977.5|34
1733144750000|2024-12-02 13:05:50|111000.8|110975.8|111005.8|110980.8|111005.8|110980.8|110998|110973|26
1733144760000|2024-12-02 13:06:00|111003.1|110978.1|110995.3|110970.3|111003.4|110978.4|110994|110969|29
1733144770000|2024-12-02 13:06:10|110998.5|110973.5|111000.2|110975.2|111006.9|110981.9|110998.5|110973.5|19
1733144780000|2024-12-02 13:06:20|111000|110975|111008.9|110983.9|111015.5|110990.5|111000|110975|22
1733144790000|2024-12-02 13:06:30|111010.1|110985.1|111011.1|110986.1|111014.7|110989.7|111009.8|110984.8|19
1733144800000|2024-12-02 13:06:40|111011.2|110986.2|111008.8|110983.8|111013.2|110988.2|111008.5|110983.5|19
1733144810000|2024-12-02 13:06:50|111009.8|110984.8|111007.3|110982.3|111009.8|110984.8|111007.3|110982.3|8
1733144820000|2024-12-02 13:07:00|111008.4|110983.4|111005.1|110980.1|111010.3|110985.3|110996.1|110971.1|31
1733144830000|2024-12-02 13:07:10|111004.1|110979.1|111000.1|110975.1|111004.1|110979.1|110997.6|110972.6|17
1733144840000|2024-12-02 13:07:20|111000.2|110975.2|111002.5|110977.5|111010|110985|111000|110975|11
1733144850000|2024-12-02 13:07:30|111000.6|110975.6|111011.5|110986.5|111012.9|110987.9|111000.6|110975.6|23
1733144860000|2024-12-02 13:07:40|111012.7|110987.7|111012.9|110987.9|111017.9|110992.9|111012.7|110987.7|17
1733144870000|2024-12-02 13:07:50|111012|110987|111015.2|110990.2|111020|110995|111011.7|110986.7|24
1733144880000|2024-12-02 13:08:00|111015.7|110990.7|111006.2|110981.2|111015.7|110990.7|111006.2|110981.2|20
1733144890000|2024-12-02 13:08:10|111007.9|110982.9|111016.3|110991.3|111023.8|110998.8|111007.9|110982.9|25
1733144900000|2024-12-02 13:08:20|111016.8|110991.8|111021.3|110996.3|111023|110998|111016.3|110991.3|21
1733144910000|2024-12-02 13:08:30|111020.6|110995.6|111016.6|110991.6|111021.5|110996.5|111015.7|110990.7|18
1733144920000|2024-12-02 13:08:40|111013.4|110988.4|110999.5|110974.5|111013.4|110988.4|110998.9|110973.9|23
1733144930000|2024-12-02 13:08:50|110997.9|110972.9|110987.5|110962.5|110999.3|110974.3|110986|110961|23
1733144940000|2024-12-02 13:09:00|110987.8|110962.8|110970|110945|110987.8|110962.8|110970|110945|42
1733144950000|2024-12-02 13:09:10|110970.5|110945.5|110962.7|110937.7|110971.4|110946.4|110962.5|110937.5|23
1733144960000|2024-12-02 13:09:20|110962.6|110937.6|110967.9|110942.9|110969.4|110944.4|110962.6|110937.6|23
1733144970000|2024-12-02 13:09:30|110968.9|110943.9|110969.2|110944.2|110969.8|110944.8|110967.1|110942.1|10
1733144980000|2024-12-02 13:09:40|110969.4|110944.4|110969.2|110944.2|110972.7|110947.7|110967.9|110942.9|19
1733144990000|2024-12-02 13:09:50|110970.4|110945.4|110982.2|110957.2|110983.5|110958.5|110966.5|110941.5|17
1733145000000|2024-12-02 13:10:00|110981|110956|110983.2|110958.2|110986.2|110961.2|110981|110956|20
1733145010000|2024-12-02 13:10:10|110982.5|110957.5|110990.8|110965.8|110990.8|110965.8|110981.1|110956.1|20
1733145020000|2024-12-02 13:10:20|110988.9|110963.9|111009.4|110984.4|111015.1|110990.1|110978.7|110953.7|37
1733145030000|2024-12-02 13:10:30|111009.5|110984.5|111001.4|110976.4|111012|110987|111001.4|110976.4|28
1733145040000|2024-12-02 13:10:40|111001.2|110976.2|111004.1|110979.1|111010.5|110985.5|110998.6|110973.6|18
1733145050000|2024-12-02 13:10:50|111005.7|110980.7|111019.3|110994.3|111024.6|110999.6|111002.2|110977.2|17
1733145060000|2024-12-02 13:11:00|111018.6|110993.6|111003.9|110978.9|111018.7|110993.7|111003.9|110978.9|14
1733145070000|2024-12-02 13:11:10|111003.8|110978.8|110998.5|110973.5|111003.8|110978.8|110990.5|110965.5|14
1733145080000|2024-12-02 13:11:20|110999.6|110974.6|111002.6|110977.6|111002.6|110977.6|110998.8|110973.8|14
1733145090000|2024-12-02 13:11:30|111002.7|110977.7|111004.2|110979.2|111005.1|110980.1|110998.6|110973.6|27
1733145100000|2024-12-02 13:11:40|111004.3|110979.3|111006.5|110981.5|111012.2|110987.2|111003.8|110978.8|32
1733145110000|2024-12-02 13:11:50|111008.2|110983.2|111004|110979|111008.7|110983.7|110999.9|110974.9|27
1733145120000|2024-12-02 13:12:00|111004.6|110979.6|111000.5|110975.5|111006.8|110981.8|111000.5|110975.5|17
1733145130000|2024-12-02 13:12:10|111002.1|110977.1|111000.4|110975.4|111002.1|110977.1|110998.3|110973.3|16
1733145140000|2024-12-02 13:12:20|110999.6|110974.6|111005.1|110980.1|111006|110981|110999.5|110974.5|19
1733145150000|2024-12-02 13:12:30|111017.5|110992.5|111018.4|110993.4|111025.9|111000.9|111010.9|110985.9|33
1733145160000|2024-12-02 13:12:40|111017.9|110992.9|111008.5|110983.5|111017.9|110992.9|111008.3|110983.3|29
1733145170000|2024-12-02 13:12:50|111009|110984|110997|110972|111009|110984|110996.7|110971.7|22
1733145180000|2024-12-02 13:13:00|110997.9|110972.9|110998.2|110973.2|111001.8|110976.8|110997.6|110972.6|18
1733145190000|2024-12-02 13:13:10|110998.3|110973.3|111003.6|110978.6|111004.7|110979.7|110998.2|110973.2|9
1733145200000|2024-12-02 13:13:20|111005.8|110980.8|110997.4|110972.4|111006.2|110981.2|110988|110963|26
1733145210000|2024-12-02 13:13:30|110996.6|110971.6|110989.9|110964.9|110996.6|110971.6|110989.9|110964.9|18
1733145220000|2024-12-02 13:13:40|110990.1|110965.1|110990.2|110965.2|110991.7|110966.7|110989.1|110964.1|8
1733145230000|2024-12-02 13:13:50|110990.1|110965.1|110992|110967|110993.7|110968.7|110986.4|110961.4|20
1733145240000|2024-12-02 13:14:00|110992.1|110967.1|110978.6|110953.6|110999.5|110974.5|110975.2|110950.2|22
1733145250000|2024-12-02 13:14:10|110978.2|110953.2|110964.7|110939.7|110978.6|110953.6|110964.7|110939.7|24
1733145260000|2024-12-02 13:14:20|110964.4|110939.4|110966.3|110941.3|110968.6|110943.6|110964.1|110939.1|13
1733145270000|2024-12-02 13:14:30|110977.8|110952.8|110985.5|110960.5|110988.5|110963.5|110974.7|110949.7|28
1733145280000|2024-12-02 13:14:40|110983.2|110958.2|111008.5|110983.5|111015.3|110990.3|110983.2|110958.2|38
1733145290000|2024-12-02 13:14:50|111009.8|110984.8|110992.6|110967.6|111011.1|110986.1|110988.9|110963.9|36
1733145300000|2024-12-02 13:15:00|110992.4|110967.4|111001.2|110976.2|111005.8|110980.8|110992.4|110967.4|20
1733145310000|2024-12-02 13:15:10|111001|110976|110990.4|110965.4|111004.6|110979.6|110985.6|110960.6|19
1733145320000|2024-12-02 13:15:20|110987.1|110962.1|110991.8|110966.8|110991.8|110966.8|110986.9|110961.9|15
1733145330000|2024-12-02 13:15:30|110992.4|110967.4|110992.1|110967.1|111002.8|110977.8|110991.8|110966.8|31
1733145340000|2024-12-02 13:15:40|110991.1|110966.1|110983.5|110958.5|110991.4|110966.4|110978.2|110953.2|22
1733145350000|2024-12-02 13:15:50|110984.3|110959.3|110996.2|110971.2|111001.4|110976.4|110984.3|110959.3|23
1733145360000|2024-12-02 13:16:00|110995.9|110970.9|110998.2|110973.2|111005.3|110980.3|110995.7|110970.7|13
1733145370000|2024-12-02 13:16:10|110997.5|110972.5|110996.1|110971.1|110998.8|110973.8|110996.1|110971.1|12
1733145380000|2024-12-02 13:16:20|110997.1|110972.1|110996.8|110971.8|110997.6|110972.6|110995.8|110970.8|6
1733145390000|2024-12-02 13:16:30|111001.4|110976.4|110991.9|110966.9|111001.4|110976.4|110988.8|110963.8|22
1733145400000|2024-12-02 13:16:40|110991.4|110966.4|110982.1|110957.1|110993.2|110968.2|110972.4|110947.4|27
1733145410000|2024-12-02 13:16:50|110981.5|110956.5|110979.9|110954.9|110981.5|110956.5|110977.4|110952.4|13
1733145420000|2024-12-02 13:17:00|110980.7|110955.7|110976|110951|110980.7|110955.7|110973.4|110948.4|23
1733145430000|2024-12-02 13:17:10|110976.4|110951.4|110977.6|110952.6|110981.2|110956.2|110975.6|110950.6|21
1733145440000|2024-12-02 13:17:20|110977.1|110952.1|110986.1|110961.1|110986.1|110961.1|110976.6|110951.6|24
1733145450000|2024-12-02 13:17:30|110986.9|110961.9|110996.5|110971.5|110996.5|110971.5|110986.9|110961.9|6
1733145460000|2024-12-02 13:17:40|110996.1|110971.1|110996.7|110971.7|110996.7|110971.7|110996.1|110971.1|6
1733145470000|2024-12-02 13:17:50|110996.9|110971.9|110996.3|110971.3|111003|110978|110996.2|110971.2|18
1733145480000|2024-12-02 13:18:00|110997.3|110972.3|110995.6|110970.6|110997.3|110972.3|110994.9|110969.9|7
1733145490000|2024-12-02 13:18:10|110995.4|110970.4|110987.6|110962.6|110995.4|110970.4|110986.4|110961.4|14
1733145500000|2024-12-02 13:18:20|110986.8|110961.8|110984.3|110959.3|110990.1|110965.1|110984.3|110959.3|21
1733145510000|2024-12-02 13:18:30|110986.8|110961.8|110984.1|110959.1|110986.8|110961.8|110984.1|110959.1|5
1733145520000|2024-12-02 13:18:40|110983.4|110958.4|110987.7|110962.7|110987.7|110962.7|110977.9|110952.9|31
1733145530000|2024-12-02 13:18:50|110986.9|110961.9|110990.4|110965.4|110990.4|110965.4|110981.1|110956.1|16
1733145540000|2024-12-02 13:19:00|110992.8|110967.8|111007.5|110982.5|111015.1|110990.1|110992.8|110967.8|28
1733145550000|2024-12-02 13:19:10|111006.8|110981.8|111006.8|110981.8|111012.1|110987.1|111002|110977|21
1733145560000|2024-12-02 13:19:20|111007.6|110982.6|111000.6|110975.6|111007.7|110982.7|110998.8|110973.8|12
1733145570000|2024-12-02 13:19:30|111001.6|110976.6|111004.3|110979.3|111004.3|110979.3|111000.7|110975.7|12
1733145580000|2024-12-02 13:19:40|111005.3|110980.3|111020|110995|111020|110995|111002.8|110977.8|13
1733145590000|2024-12-02 13:19:50|111019.1|110994.1|111013.5|110988.5|111019.6|110994.6|111012.6|110987.6|9
1733145600000|2024-12-02 13:20:00|111014.4|110989.4|111018.8|110993.8|111019.6|110994.6|111014.4|110989.4|24
1733145610000|2024-12-02 13:20:10|111018.7|110993.7|111008|110983|111018.7|110993.7|111006.1|110981.1|22
1733145620000|2024-12-02 13:20:20|111008.3|110983.3|111009.6|110984.6|111012.5|110987.5|111007.8|110982.8|18
1733145630000|2024-12-02 13:20:30|111008.6|110983.6|111009.1|110984.1|111011.4|110986.4|111004.7|110979.7|22
1733145640000|2024-12-02 13:20:40|111008.8|110983.8|111006.9|110981.9|111008.8|110983.8|111006.9|110981.9|4
1733145650000|2024-12-02 13:20:50|111006.2|110981.2|111001.9|110976.9|111008|110983|111001.9|110976.9|9
1733145660000|2024-12-02 13:21:00|111001.1|110976.1|111022.5|110997.5|111022.5|110997.5|111001.1|110976.1|23
1733145670000|2024-12-02 13:21:10|111023.4|110998.4|111021.8|110996.8|111025.6|111000.6|111021.7|110996.7|15
1733145680000|2024-12-02 13:21:20|111022.7|110997.7|111023.5|110998.5|111024.2|110999.2|111022.7|110997.7|8
1733145690000|2024-12-02 13:21:30|111022.6|110997.6|111011.1|110986.1|111022.6|110997.6|111010.2|110985.2|17
1733145700000|2024-12-02 13:21:40|111010.3|110985.3|111011.7|110986.7|111014.1|110989.1|111010.3|110985.3|11
1733145710000|2024-12-02 13:21:50|111012.6|110987.6|111016.4|110991.4|111017.6|110992.6|111012.6|110987.6|12
1733145720000|2024-12-02 13:22:00|111014.5|110989.5|111012.5|110987.5|111014.5|110989.5|111006.7|110981.7|14
1733145730000|2024-12-02 13:22:10|111012.6|110987.6|111009.6|110984.6|111012.7|110987.7|111009.3|110984.3|10
1733145740000|2024-12-02 13:22:20|111009.2|110984.2|111007.4|110982.4|111011.4|110986.4|111004.7|110979.7|18
1733145750000|2024-12-02 13:22:30|111008.5|110983.5|111017.1|110992.1|111019.5|110994.5|111008.5|110983.5|27
1733145760000|2024-12-02 13:22:40|111018.3|110993.3|111027.3|111002.3|111031.2|111006.2|111018.3|110993.3|19
1733145770000|2024-12-02 13:22:50|111024.2|110999.2|111025.4|111000.4|111034|111009|111024.2|110999.2|17
1733145780000|2024-12-02 13:23:00|111026|111001|111024.2|110999.2|111027.4|111002.4|111021.5|110996.5|23
1733145790000|2024-12-02 13:23:10|111024.9|110999.9|111007.1|110982.1|111031.9|111006.9|111006.9|110981.9|33
1733145800000|2024-12-02 13:23:20|111008.4|110983.4|111014.1|110989.1|111014.5|110989.5|111006.3|110981.3|20
1733145810000|2024-12-02 13:23:30|111012.7|110987.7|111010.4|110985.4|111013.1|110988.1|111010.1|110985.1|13
1733145820000|2024-12-02 13:23:40|111009.6|110984.6|111009.9|110984.9|111009.9|110984.9|111009.3|110984.3|4
1733145830000|2024-12-02 13:23:50|111009.6|110984.6|111009.8|110984.8|111011.6|110986.6|111009.4|110984.4|13
1733145840000|2024-12-02 13:24:00|111009.4|110984.4|111010.2|110985.2|111012.8|110987.8|111007.8|110982.8|24
1733145850000|2024-12-02 13:24:10|111010.9|110985.9|111008.5|110983.5|111016.1|110991.1|111003.5|110978.5|29
1733145860000|2024-12-02 13:24:20|111004.5|110979.5|111010.6|110985.6|111013.7|110988.7|111004.5|110979.5|18
1733145870000|2024-12-02 13:24:30|111012.1|110987.1|111009.5|110984.5|111012.7|110987.7|111009.5|110984.5|14
1733145880000|2024-12-02 13:24:40|111009.7|110984.7|111004.7|110979.7|111011|110986|111003.3|110978.3|22
1733145890000|2024-12-02 13:24:50|111004.9|110979.9|110998|110973|111006|110981|110993.5|110968.5|14
1733145900000|2024-12-02 13:25:00|110998.4|110973.4|110985.9|110960.9|110998.9|110973.9|110983.7|110958.7|28
1733145910000|2024-12-02 13:25:10|110985.4|110960.4|110956.3|110931.3|110985.4|110960.4|110954.5|110929.5|37
1733145920000|2024-12-02 13:25:20|110957.3|110932.3|110949.1|110924.1|110958|110933|110946.9|110921.9|30
1733145930000|2024-12-02 13:25:30|110950.4|110925.4|110951.8|110926.8|110962|110937|110950.4|110925.4|27
1733145940000|2024-12-02 13:25:40|110951.5|110926.5|110966.5|110941.5|110969.2|110944.2|110946|110921|38
1733145950000|2024-12-02 13:25:50|110966.6|110941.6|110969.6|110944.6|110971.4|110946.4|110964.4|110939.4|39
1733145960000|2024-12-02 13:26:00|110967.8|110942.8|110971.7|110946.7|110971.8|110946.8|110965.6|110940.6|32
1733145970000|2024-12-02 13:26:10|110974.6|110949.6|110971|110946|110975.1|110950.1|110970.2|110945.2|20
1733145980000|2024-12-02 13:26:20|110971.4|110946.4|110999.5|110974.5|110999.8|110974.8|110966.8|110941.8|34
1733145990000|2024-12-02 13:26:30|111000|110975|110999.8|110974.8|111003.5|110978.5|110998.7|110973.7|37
1733146000000|2024-12-02 13:26:40|111001.3|110976.3|111002.5|110977.5|111002.9|110977.9|110996.2|110971.2|37
1733146010000|2024-12-02 13:26:50|111000.6|110975.6|110999.9|110974.9|111003.2|110978.2|110993.1|110968.1|33
1733146020000|2024-12-02 13:27:00|111000.9|110975.9|111001.8|110976.8|111003.2|110978.2|110999.9|110974.9|30
1733146030000|2024-12-02 13:27:10|111001.1|110976.1|111001.3|110976.3|111005.5|110980.5|110999.3|110974.3|24
1733146040000|2024-12-02 13:27:20|111001.2|110976.2|111007.4|110982.4|111007.9|110982.9|111000.2|110975.2|23
1733146050000|2024-12-02 13:27:30|111006.8|110981.8|111006.6|110981.6|111008.4|110983.4|111006.6|110981.6|12
1733146060000|2024-12-02 13:27:40|111006.5|110981.5|111005.3|110980.3|111007.9|110982.9|111004.1|110979.1|23
1733146070000|2024-12-02 13:27:50|111003.1|110978.1|111013.9|110988.9|111013.9|110988.9|111000.2|110975.2|19
1733146080000|2024-12-02 13:28:00|111014.1|110989.1|111026.2|111001.2|111035.3|111010.3|111013.3|110988.3|35
1733146090000|2024-12-02 13:28:10|111027.5|111002.5|111041.5|111016.5|111041.5|111016.5|111026.5|111001.5|24
1733146100000|2024-12-02 13:28:20|111043.4|111018.4|111055.6|111030.6|111055.6|111030.6|111041.5|111016.5|24
1733146110000|2024-12-02 13:28:30|111053.9|111028.9|111059.7|111034.7|111061.3|111036.3|111052.6|111027.6|25
1733146120000|2024-12-02 13:28:40|111059.9|111034.9|111057.1|111032.1|111060.3|111035.3|111055|111030|31
1733146130000|2024-12-02 13:28:50|111058|111033|111057.8|111032.8|111059.8|111034.8|111056.4|111031.4|15
1733146140000|2024-12-02 13:29:00|111057.7|111032.7|111057|111032|111057.8|111032.8|111054.9|111029.9|27
1733146150000|2024-12-02 13:29:10|111056.3|111031.3|111043.2|111018.2|111057.5|111032.5|111028.8|111003.8|34
1733146160000|2024-12-02 13:29:20|111042|111017|111044.1|111019.1|111046.7|111021.7|111042|111017|29
1733146170000|2024-12-02 13:29:30|111042.8|111017.8|111047.2|111022.2|111047.8|111022.8|111042.8|111017.8|5
1733146180000|2024-12-02 13:29:40|111047.3|111022.3|111034.8|111009.8|111047.4|111022.4|111028.7|111003.7|31
1733146190000|2024-12-02 13:29:50|111035.7|111010.7|111036.1|111011.1|111041.4|111016.4|111034.8|111009.8|41
1733146200000|2024-12-02 13:30:00|111036.7|111011.7|111036.2|111011.2|111037.6|111012.6|111035.6|111010.6|21
1733146210000|2024-12-02 13:30:10|111036.8|111011.8|111045.7|111020.7|111046.2|111021.2|111035.4|111010.4|26
1733146220000|2024-12-02 13:30:20|111045.6|111020.6|111046.3|111021.3|111048.1|111023.1|111039.8|111014.8|27
1733146230000|2024-12-02 13:30:30|111045.1|111020.1|111058|111033|111058|111033|111045.1|111020.1|25
1733146240000|2024-12-02 13:30:40|111057.5|111032.5|111061.3|111036.3|111061.3|111036.3|111055.9|111030.9|20
1733146250000|2024-12-02 13:30:50|111063|111038|111057|111032|111065.7|111040.7|111055.3|111030.3|23
1733146260000|2024-12-02 13:31:00|111057.7|111032.7|111060|111035|111060|111035|111052|111027|31
1733146270000|2024-12-02 13:31:10|111059|111034|111060.4|111035.4|111063.7|111038.7|111051.5|111026.5|26
1733146280000|2024-12-02 13:31:20|111060.5|111035.5|111057.8|111032.8|111061.3|111036.3|111056.2|111031.2|7
1733146290000|2024-12-02 13:31:30|111058.4|111033.4|111058.4|111033.4|111060.9|111035.9|111058.4|111033.4|8
1733146300000|2024-12-02 13:31:40|111058.5|111033.5|111061.8|111036.8|111061.8|111036.8|111056|111031|23
1733146310000|2024-12-02 13:31:50|111061|111036|111067.8|111042.8|111076|111051|111061|111036|29
1733146320000|2024-12-02 13:32:00|111068.9|111043.9|111069.6|111044.6|111074.5|111049.5|111063.9|111038.9|25
1733146330000|2024-12-02 13:32:10|111069.9|111044.9|111071.6|111046.6|111072.5|111047.5|111069|111044|18
1733146340000|2024-12-02 13:32:20|111072.4|111047.4|111074|111049|111077.1|111052.1|111072.4|111047.4|13
1733146350000|2024-12-02 13:32:30|111073.8|111048.8|111071|111046|111074.1|111049.1|111069.8|111044.8|24
1733146360000|2024-12-02 13:32:40|111072.6|111047.6|111057.3|111032.3|111072.6|111047.6|111054.1|111029.1|21
1733146370000|2024-12-02 13:32:50|111056.2|111031.2|111055.9|111030.9|111060.8|111035.8|111052.6|111027.6|35
1733146380000|2024-12-02 13:33:00|111053.8|111028.8|111053.1|111028.1|111059|111034|111053|111028|30
1733146390000|2024-12-02 13:33:10|111055.2|111030.2|111051.1|111026.1|111061.1|111036.1|111050.2|111025.2|17
1733146400000|2024-12-02 13:33:20|111051.6|111026.6|111033.4|111008.4|111053.1|111028.1|111026|111001|24
1733146410000|2024-12-02 13:33:30|111035.1|111010.1|111041.9|111016.9|111041.9|111016.9|111035.1|111010.1|13
1733146420000|2024-12-02 13:33:40|111040.6|111015.6|111054.1|111029.1|111054.2|111029.2|111039.7|111014.7|17
1733146430000|2024-12-02 13:33:50|111053|111028|111036.2|111011.2|111053|111028|111036.2|111011.2|23
1733146440000|2024-12-02 13:34:00|111034.3|111009.3|111038.9|111013.9|111040.9|111015.9|111033.6|111008.6|13
1733146450000|2024-12-02 13:34:10|111040.1|111015.1|111047.7|111022.7|111052.9|111027.9|111040.1|111015.1|25
1733146460000|2024-12-02 13:34:20|111047.6|111022.6|111041.7|111016.7|111048|111023|111041.2|111016.2|18
1733146470000|2024-12-02 13:34:30|111041.8|111016.8|111030.7|111005.7|111042.5|111017.5|111030.1|111005.1|36
1733146480000|2024-12-02 13:34:40|111032|111007|111031.5|111006.5|111035.3|111010.3|111030.4|111005.4|22
1733146490000|2024-12-02 13:34:50|111031.4|111006.4|111024.1|110999.1|111031.4|111006.4|111013.8|110988.8|29
1733146500000|2024-12-02 13:35:00|111024.5|110999.5|111025.1|111000.1|111037.8|111012.8|111022.3|110997.3|27
1733146510000|2024-12-02 13:35:10|111024.4|110999.4|111031.5|111006.5|111031.5|111006.5|111024.4|110999.4|8
1733146520000|2024-12-02 13:35:20|111031.4|111006.4|111031.2|111006.2|111035.9|111010.9|111031.1|111006.1|9
1733146530000|2024-12-02 13:35:30|111030.1|111005.1|111032.9|111007.9|111032.9|111007.9|111024|110999|27
1733146540000|2024-12-02 13:35:40|111032.4|111007.4|111021.9|110996.9|111033.7|111008.7|111021.9|110996.9|29
1733146550000|2024-12-02 13:35:50|111022.9|110997.9|111018.5|110993.5|111027.4|111002.4|111017.8|110992.8|18
1733146560000|2024-12-02 13:36:00|111018|110993|111027.9|111002.9|111033.7|111008.7|111010.4|110985.4|26
1733146570000|2024-12-02 13:36:10|111027.5|111002.5|111023.5|110998.5|111032.1|111007.1|111023.5|110998.5|16
1733146580000|2024-12-02 13:36:20|111023.3|110998.3|111036.1|111011.1|111036.8|111011.8|111023.3|110998.3|21
1733146590000|2024-12-02 13:36:30|111038.8|111013.8|111044.2|111019.2|111048.4|111023.4|111038.8|111013.8|7
1733146600000|2024-12-02 13:36:40|111046.8|111021.8|111038.4|111013.4|111053.5|111028.5|111038.4|111013.4|14
1733146610000|2024-12-02 13:36:50|111039.9|111014.9|111046.4|111021.4|111046.4|111021.4|111039.9|111014.9|24
1733146620000|2024-12-02 13:37:00|111046.9|111021.9|111040.9|111015.9|111046.9|111021.9|111040.9|111015.9|4
1733146630000|2024-12-02 13:37:10|111025.7|111000.7|111021.8|110996.8|111030.9|111005.9|111020.5|110995.5|21
1733146640000|2024-12-02 13:37:20|111023|110998|111024.3|110999.3|111025.6|111000.6|111019.9|110994.9|20
1733146650000|2024-12-02 13:37:30|111025.4|111000.4|111028.8|111003.8|111039.6|111014.6|111024.1|110999.1|33
1733146660000|2024-12-02 13:37:40|111027|111002|111030.2|111005.2|111032.4|111007.4|111026.1|111001.1|18
1733146670000|2024-12-02 13:37:50|111030.8|111005.8|111032.4|111007.4|111035.4|111010.4|111029|111004|12
1733146680000|2024-12-02 13:38:00|111033.1|111008.1|111033.9|111008.9|111037.5|111012.5|111032.4|111007.4|12
1733146690000|2024-12-02 13:38:10|111035|111010|111033.1|111008.1|111037.6|111012.6|111033.1|111008.1|12
1733146700000|2024-12-02 13:38:20|111032|111007|111026.2|111001.2|111033.9|111008.9|111025.3|111000.3|20
1733146710000|2024-12-02 13:38:30|111028.8|111003.8|111046.7|111021.7|111051.7|111026.7|111027.6|111002.6|29
1733146720000|2024-12-02 13:38:40|111047.4|111022.4|111059.6|111034.6|111061.2|111036.2|111047.3|111022.3|35
1733146730000|2024-12-02 13:38:50|111059.1|111034.1|111058.5|111033.5|111060.3|111035.3|111058.5|111033.5|14
1733146740000|2024-12-02 13:39:00|111058.6|111033.6|111076.6|111051.6|111078.6|111053.6|111058.6|111033.6|37
1733146750000|2024-12-02 13:39:10|111077.4|111052.4|111082.1|111057.1|111082.1|111057.1|111073.7|111048.7|20
1733146760000|2024-12-02 13:39:20|111082.2|111057.2|111100.7|111075.7|111100.7|111075.7|111076|111051|26
1733146770000|2024-12-02 13:39:30|111100.5|111075.5|111092.4|111067.4|111101.3|111076.3|111088.6|111063.6|36
1733146780000|2024-12-02 13:39:40|111093.9|111068.9|111094.9|111069.9|111101.4|111076.4|111092.5|111067.5|27
1733146790000|2024-12-02 13:39:50|111097|111072|111098.4|111073.4|111101.3|111076.3|111088.1|111063.1|29
1733146800000|2024-12-02 13:40:00|111102.1|111077.1|111105.5|111080.5|111111.5|111086.5|111102.1|111077.1|17
1733146810000|2024-12-02 13:40:10|111105.6|111080.6|111093.3|111068.3|111109.4|111084.4|111093|111068|37
1733146820000|2024-12-02 13:40:20|111091.6|111066.6|111092.7|111067.7|111096.1|111071.1|111091.6|111066.6|21
1733146830000|2024-12-02 13:40:30|111092.6|111067.6|111093.7|111068.7|111094.4|111069.4|111086.9|111061.9|24
1733146840000|2024-12-02 13:40:40|111092.6|111067.6|111083.1|111058.1|111092.6|111067.6|111079.4|111054.4|40
1733146850000|2024-12-02 13:40:50|111081.8|111056.8|111062.9|111037.9|111085.7|111060.7|111059.7|111034.7|25
1733146860000|2024-12-02 13:41:00|111061.9|111036.9|111078.6|111053.6|111082.7|111057.7|111060.8|111035.8|35
1733146870000|2024-12-02 13:41:10|111080.1|111055.1|111076.8|111051.8|111081.6|111056.6|111067.1|111042.1|38
1733146880000|2024-12-02 13:41:20|111078.1|111053.1|111061.8|111036.8|111078.9|111053.9|111060.9|111035.9|29
1733146890000|2024-12-02 13:41:30|111061.2|111036.2|111056.2|111031.2|111065.4|111040.4|111054.7|111029.7|33
1733146900000|2024-12-02 13:41:40|111056.9|111031.9|111089.6|111064.6|111102.2|111077.2|111053.8|111028.8|45
1733146910000|2024-12-02 13:41:50|111090.5|111065.5|111058.8|111033.8|111090.5|111065.5|111058.8|111033.8|42
1733146920000|2024-12-02 13:42:00|111060.3|111035.3|111073.5|111048.5|111073.5|111048.5|111060.3|111035.3|36
1733146930000|2024-12-02 13:42:10|111072.3|111047.3|111036.1|111011.1|111075.3|111050.3|111030.1|111005.1|56
1733146940000|2024-12-02 13:42:20|111035.2|111010.2|111042.3|111017.3|111042.3|111017.3|111032.7|111007.7|37
1733146950000|2024-12-02 13:42:30|111041.3|111016.3|111036.4|111011.4|111041.8|111016.8|111032.3|111007.3|20
1733146960000|2024-12-02 13:42:40|111033.8|111008.8|111034.4|111009.4|111039.4|111014.4|111025.9|111000.9|34
1733146970000|2024-12-02 13:42:50|111035.5|111010.5|111025.1|111000.1|111038.2|111013.2|111025.1|111000.1|17
1733146980000|2024-12-02 13:43:00|111027.7|111002.7|111022|110997|111033.7|111008.7|111019.5|110994.5|30
1733146990000|2024-12-02 13:43:10|111023.8|110998.8|111027.2|111002.2|111027.2|111002.2|111014.4|110989.4|27
1733147000000|2024-12-02 13:43:20|111025.5|111000.5|111045.5|111020.5|111045.5|111020.5|111022|110997|29
1733147010000|2024-12-02 13:43:30|111053.2|111028.2|111062.8|111037.8|111066|111041|111053.2|111028.2|19
1733147020000|2024-12-02 13:43:40|111062.7|111037.7|111042.2|111017.2|111068.4|111043.4|111035.4|111010.4|37
1733147030000|2024-12-02 13:43:50|111039.8|111014.8|111039.4|111014.4|111040.7|111015.7|111027.8|111002.8|24
1733147040000|2024-12-02 13:44:00|111037.2|111012.2|111035.6|111010.6|111039.2|111014.2|111031.1|111006.1|16
1733147050000|2024-12-02 13:44:10|111034.4|111009.4|111032.1|111007.1|111048.2|111023.2|111028.1|111003.1|27
1733147060000|2024-12-02 13:44:20|111033.2|111008.2|111024.8|110999.8|111041|111016|111023|110998|34
1733147070000|2024-12-02 13:44:30|111023.9|110998.9|111023.9|110998.9|111026.5|111001.5|111009.8|110984.8|34
1733147080000|2024-12-02 13:44:40|111025.1|111000.1|111036.8|111011.8|111039.5|111014.5|111023.1|110998.1|60
1733147090000|2024-12-02 13:44:50|111039.3|111014.3|111056.1|111031.1|111068|111043|111037.2|111012.2|64
1733147100000|2024-12-02 13:45:00|111058.2|111033.2|111100.5|111075.5|111100.6|111075.6|111058.2|111033.2|66
1733147110000|2024-12-02 13:45:10|111099.8|111074.8|111106.5|111081.5|111110.9|111085.9|111086.5|111061.5|59
1733147120000|2024-12-02 13:45:20|111108.5|111083.5|111065.8|111040.8|111108.5|111083.5|111065.8|111040.8|57
1733147130000|2024-12-02 13:45:30|111064.5|111039.5|111079.5|111054.5|111079.5|111054.5|111061.5|111036.5|55
1733147140000|2024-12-02 13:45:40|111077|111052|111088.1|111063.1|111092|111067|111077|111052|57
1733147150000|2024-12-02 13:45:50|111090.1|111065.1|111088.9|111063.9|111090.1|111065.1|111083.1|111058.1|37
1733147160000|2024-12-02 13:46:00|111087.9|111062.9|111075.4|111050.4|111092.1|111067.1|111075.4|111050.4|53
1733147170000|2024-12-02 13:46:10|111077.1|111052.1|111036.4|111011.4|111078.7|111053.7|111035.2|111010.2|64
1733147180000|2024-12-02 13:46:20|111039|111014|111006.9|110981.9|111057|111032|111005.3|110980.3|72
1733147190000|2024-12-02 13:46:30|111008.5|110983.5|111022.4|110997.4|111043.9|111018.9|111006.3|110981.3|63
1733147200000|2024-12-02 13:46:40|111022|110997|111035.4|111010.4|111039.8|111014.8|111022|110997|65
1733147210000|2024-12-02 13:46:50|111037.8|111012.8|111043.3|111018.3|111044.5|111019.5|111030.5|111005.5|68
1733147220000|2024-12-02 13:47:00|111041.4|111016.4|111055.3|111030.3|111055.3|111030.3|111030.8|111005.8|56
1733147230000|2024-12-02 13:47:10|111051.7|111026.7|111066.3|111041.3|111068.2|111043.2|111051.7|111026.7|56
1733147240000|2024-12-02 13:47:20|111065.5|111040.5|111057.1|111032.1|111069.3|111044.3|111046.5|111021.5|62
1733147250000|2024-12-02 13:47:30|111057.3|111032.3|111047.6|111022.6|111060.5|111035.5|111043.4|111018.4|69
1733147260000|2024-12-02 13:47:40|111048.4|111023.4|111057.2|111032.2|111057.2|111032.2|111043.7|111018.7|58
1733147270000|2024-12-02 13:47:50|111055.1|111030.1|111051.3|111026.3|111061.8|111036.8|111048.5|111023.5|61
1733147280000|2024-12-02 13:48:00|111046.3|111021.3|111053.2|111028.2|111053.2|111028.2|111039.7|111014.7|56
1733147290000|2024-12-02 13:48:10|111052.3|111027.3|111052|111027|111055.5|111030.5|111050.2|111025.2|21
1733147300000|2024-12-02 13:48:20|111053.2|111028.2|111051.5|111026.5|111062.2|111037.2|111050.8|111025.8|44
1733147310000|2024-12-02 13:48:30|111049.4|111024.4|111046.1|111021.1|111061.8|111036.8|111043.8|111018.8|43
1733147320000|2024-12-02 13:48:40|111044.2|111019.2|111047.2|111022.2|111051.6|111026.6|111044.2|111019.2|23
1733147330000|2024-12-02 13:48:50|111041.3|111016.3|111019.8|110994.8|111041.3|111016.3|111019.8|110994.8|60
1733147340000|2024-12-02 13:49:00|111018.2|110993.2|111018|110993|111021.9|110996.9|111011.8|110986.8|57
1733147350000|2024-12-02 13:49:10|111016.9|110991.9|111028.5|111003.5|111031.3|111006.3|111016.9|110991.9|39
1733147360000|2024-12-02 13:49:20|111027.9|111002.9|111027.1|111002.1|111033.5|111008.5|111027.1|111002.1|29
1733147370000|2024-12-02 13:49:30|111028.2|111003.2|111022|110997|111028.2|111003.2|111011.5|110986.5|32
1733147380000|2024-12-02 13:49:40|111020.5|110995.5|111018.2|110993.2|111020.6|110995.6|111018.1|110993.1|21
1733147390000|2024-12-02 13:49:50|111017.4|110992.4|111013.1|110988.1|111017.4|110992.4|111012.8|110987.8|19
1733147400000|2024-12-02 13:50:00|111012.9|110987.9|111013.4|110988.4|111019.2|110994.2|111006.4|110981.4|41
1733147410000|2024-12-02 13:50:10|111016.1|110991.1|111006|110981|111018.6|110993.6|111005.3|110980.3|32
1733147420000|2024-12-02 13:50:20|111006.6|110981.6|110999.8|110974.8|111010.9|110985.9|110996.3|110971.3|40
1733147430000|2024-12-02 13:50:30|111015.7|110990.7|111016.9|110991.9|111030.1|111005.1|111012.5|110987.5|29
1733147440000|2024-12-02 13:50:40|111017.7|110992.7|111021.9|110996.9|111023.3|110998.3|111016.7|110991.7|28
1733147450000|2024-12-02 13:50:50|111022|110997|111024.8|110999.8|111041.4|111016.4|111021.8|110996.8|30
1733147460000|2024-12-02 13:51:00|111024.3|110999.3|110994.4|110969.4|111024.3|110999.3|110987.7|110962.7|53
1733147470000|2024-12-02 13:51:10|110993.5|110968.5|110985.9|110960.9|110994.6|110969.6|110985.9|110960.9|34
1733147480000|2024-12-02 13:51:20|110985.6|110960.6|110995.3|110970.3|110995.9|110970.9|110981.9|110956.9|32
1733147490000|2024-12-02 13:51:30|110995.9|110970.9|110999.9|110974.9|111001.3|110976.3|110994.4|110969.4|23
1733147500000|2024-12-02 13:51:40|110990.9|110965.9|110977.8|110952.8|110990.9|110965.9|110968.2|110943.2|28
1733147510000|2024-12-02 13:51:50|110977.5|110952.5|110984.9|110959.9|110985|110960|110969.2|110944.2|37
1733147520000|2024-12-02 13:52:00|110983.4|110958.4|110986.7|110961.7|110987|110962|110981.1|110956.1|38
1733147530000|2024-12-02 13:52:10|110985.4|110960.4|110997.7|110972.7|110999.7|110974.7|110972.1|110947.1|36
1733147540000|2024-12-02 13:52:20|110998.6|110973.6|111002.1|110977.1|111005.1|110980.1|110995.8|110970.8|33
1733147550000|2024-12-02 13:52:30|111003.4|110978.4|111019.6|110994.6|111028.3|111003.3|111003.4|110978.4|45
1733147560000|2024-12-02 13:52:40|111020.2|110995.2|111021.1|110996.1|111028.6|111003.6|111017.3|110992.3|27
1733147570000|2024-12-02 13:52:50|111023|110998|111028|111003|111030.9|111005.9|111020.1|110995.1|34
1733147580000|2024-12-02 13:53:00|111026.3|111001.3|111031.2|111006.2|111038.5|111013.5|111026.2|111001.2|32
1733147590000|2024-12-02 13:53:10|111025.2|111000.2|111030.5|111005.5|111032.1|111007.1|111020.4|110995.4|38
1733147600000|2024-12-02 13:53:20|111030.3|111005.3|111027.6|111002.6|111030.3|111005.3|111020.1|110995.1|23
1733147610000|2024-12-02 13:53:30|111026|111001|111021.2|110996.2|111029|111004|111021.2|110996.2|23
1733147620000|2024-12-02 13:53:40|111020|110995|111018.7|110993.7|111035.1|111010.1|111015.3|110990.3|43
1733147630000|2024-12-02 13:53:50|111019.8|110994.8|111003.7|110978.7|111021.1|110996.1|111001.7|110966.6|25
1733147640000|2024-12-02 13:54:00|111002.1|110977.1|111000.7|110975.7|111004.3|110979.3|110998.7|110973.7|20
1733147650000|2024-12-02 13:54:10|111002.4|110977.4|110996.6|110971.6|111005.5|110980.5|110995.1|110970.1|21
1733147660000|2024-12-02 13:54:20|110998.1|110973.1|110995.8|110970.8|111001.7|110976.7|110995.8|110970.8|28
1733147670000|2024-12-02 13:54:30|110996.5|110971.5|110996.2|110971.2|110998.3|110973.3|110994.3|110969.3|21
1733147680000|2024-12-02 13:54:40|110997.3|110972.3|110999|110974|110999.5|110974.5|110988.5|110963.5|40
1733147690000|2024-12-02 13:54:50|110996.9|110971.9|110990.2|110965.2|110997|110972|110989.1|110964.1|33
1733147700000|2024-12-02 13:55:00|110990.3|110965.3|111011.9|110986.9|111017.2|110992.2|110990.3|110965.3|37
1733147710000|2024-12-02 13:55:10|111010.2|110985.2|111013.7|110988.7|111014.3|110989.3|111002|110977|40
1733147720000|2024-12-02 13:55:20|111016.7|110991.7|111025.9|111000.9|111028.1|111003.1|111014.1|110989.1|37
1733147730000|2024-12-02 13:55:30|111023|110998|111019.3|110994.3|111023|110998|111017.3|110992.3|17
1733147740000|2024-12-02 13:55:40|111019.1|110994.1|111013.9|110988.9|111021.8|110996.8|111009.5|110984.5|39
1733147750000|2024-12-02 13:55:50|111010|110985|111027.4|111002.4|111039|111014|111010|110985|48
1733147760000|2024-12-02 13:56:00|111025.3|111000.3|111000.7|110975.7|111025.3|111000.3|110995.2|110970.2|44
1733147770000|2024-12-02 13:56:10|111003.4|110978.4|111008|110983|111015.1|110990.1|111002.6|110977.6|32
1733147780000|2024-12-02 13:56:20|111005.6|110980.6|111007.9|110982.9|111015.2|110990.2|110993.4|110968.4|37
1733147790000|2024-12-02 13:56:30|110996.6|110971.6|111006.7|110981.7|111012.4|110987.4|110996.6|110971.6|41
1733147800000|2024-12-02 13:56:40|111005.7|110980.7|110997.2|110972.2|111019|110994|110993.2|110968.2|41
1733147810000|2024-12-02 13:56:50|110991.8|110966.8|110990.8|110965.8|110992.2|110967.2|110983.5|110958.5|40
1733147820000|2024-12-02 13:57:00|110992|110967|110988.3|110963.3|110994.5|110969.5|110978.4|110953.4|43
1733147830000|2024-12-02 13:57:10|110987.5|110962.5|110990.6|110965.6|110991.9|110966.9|110982.5|110957.5|35
1733147840000|2024-12-02 13:57:20|110991.4|110966.4|110990.1|110965.1|110998.7|110973.7|110984.1|110959.1|36
1733147850000|2024-12-02 13:57:30|110990.3|110965.3|110994|110969|110998.7|110973.7|110985.7|110960.7|43
1733147860000|2024-12-02 13:57:40|110993.6|110968.6|110996.8|110971.8|111003.3|110978.3|110991.3|110966.3|37
1733147870000|2024-12-02 13:57:50|111003.9|110978.9|110995|110970|111003.9|110978.9|110991.9|110966.9|35
1733147880000|2024-12-02 13:58:00|110996.2|110971.2|110997.1|110972.1|111005.7|110980.7|110991.7|110966.7|34
1733147890000|2024-12-02 13:58:10|110996.6|110971.6|110982.6|110957.6|110998.7|110973.7|110974.7|110949.7|44
1733147900000|2024-12-02 13:58:20|110984.9|110959.9|110980.9|110955.9|110984.9|110959.9|110976.6|110951.6|36
1733147910000|2024-12-02 13:58:30|110979.7|110954.7|110967.1|110942.1|110983.1|110958.1|110967.1|110942.1|38
1733147920000|2024-12-02 13:58:40|110968.3|110943.3|110969.6|110944.6|110973.8|110948.8|110967.3|110942.3|40
1733147930000|2024-12-02 13:58:50|110968.6|110943.6|110979.1|110954.1|110980.5|110955.5|110968.6|110943.6|28
1733147940000|2024-12-02 13:59:00|110978.9|110953.9|110992.4|110967.4|110999.1|110974.1|110978.9|110953.9|33
1733147950000|2024-12-02 13:59:10|110992.6|110967.6|110987.2|110962.2|111003.2|110978.2|110981.8|110956.8|35
1733147960000|2024-12-02 13:59:20|110988.3|110963.3|110995.3|110970.3|110999.9|110974.9|110988.3|110963.3|19
1733147970000|2024-12-02 13:59:30|110994.4|110969.4|110985.5|110960.5|110994.9|110969.9|110981.2|110956.2|32
1733147980000|2024-12-02 13:59:40|110986|110961|110974.4|110949.4|110990.6|110965.6|110974.2|110949.2|41
1733147990000|2024-12-02 13:59:50|110976.3|110951.3|110976.5|110951.5|110984.6|110959.6|110973.1|110948.1|30
1733148000000|2024-12-02 14:00:00|110977.7|110952.7|110898.2|110873.2|110977.7|110952.7|110898.2|110873.2|53
1733148010000|2024-12-02 14:00:10|110899.5|110874.5|110902.9|110877.9|110909.9|110884.9|110897|110872|50
1733148020000|2024-12-02 14:00:20|110904.1|110879.1|110897.2|110872.2|110918.4|110893.4|110891.9|110866.9|48
1733148030000|2024-12-02 14:00:30|110894.6|110869.6|110903.1|110878.1|110909.5|110884.5|110894.4|110853.7|32
1733148040000|2024-12-02 14:00:40|110898.4|110873.4|110896.2|110871.2|110899|110874|110895|110870|24
1733148050000|2024-12-02 14:00:50|110897.4|110872.4|110905.5|110880.5|110913.7|110888.7|110896.8|110871.8|33
1733148060000|2024-12-02 14:01:00|110904.9|110879.9|110906.2|110881.2|110909.3|110884.3|110902.4|110877.4|25
1733148070000|2024-12-02 14:01:10|110906.7|110881.7|110900.6|110875.6|110909|110884|110900.5|110875.5|22
1733148080000|2024-12-02 14:01:20|110895.9|110870.9|110919.8|110894.8|110921.8|110896.8|110890.1|110854.7|42
1733148090000|2024-12-02 14:01:30|110918.7|110893.7|110905.3|110880.3|110919.4|110894.4|110897.4|110872.4|31
1733148100000|2024-12-02 14:01:40|110904.5|110879.5|110907.9|110882.9|110909.1|110884.1|110903.5|110878.5|29
1733148110000|2024-12-02 14:01:50|110906.5|110881.5|110913.1|110888.1|110914.3|110889.3|110906.5|110881.5|16
1733148120000|2024-12-02 14:02:00|110914.8|110889.8|110934.9|110909.9|110934.9|110909.9|110914.8|110889.8|26
1733148130000|2024-12-02 14:02:10|110933.7|110908.7|110934.8|110909.8|110939.7|110914.7|110932.3|110907.3|17
1733148140000|2024-12-02 14:02:20|110936.8|110911.8|110944.3|110919.3|110955|110930|110935.9|110910.9|51
1733148150000|2024-12-02 14:02:30|110945.8|110920.8|110917.4|110892.4|110946.9|110921.9|110916.9|110891.9|36
1733148160000|2024-12-02 14:02:40|110916.8|110891.8|110923.3|110898.3|110927.1|110902.1|110916.8|110891.8|33
1733148170000|2024-12-02 14:02:50|110924.5|110899.5|110925.7|110900.7|110927.7|110902.7|110924.5|110899.5|14
1733148180000|2024-12-02 14:03:00|110926.8|110901.8|110954.3|110929.3|110954.9|110929.9|110926.8|110901.8|35
1733148190000|2024-12-02 14:03:10|110953|110928|110933.1|110908.1|110953|110928|110931|110906|43
1733148200000|2024-12-02 14:03:20|110933.8|110908.8|110922.6|110897.6|110934.9|110909.9|110921|110896|34
1733148210000|2024-12-02 14:03:30|110922.1|110897.1|110921.6|110896.6|110924.2|110899.2|110917.8|110892.8|42
1733148220000|2024-12-02 14:03:40|110919.2|110894.2|110908.8|110883.8|110925.5|110900.5|110902.6|110877.6|42
1733148230000|2024-12-02 14:03:50|110910.1|110885.1|110906.2|110881.2|110910.1|110885.1|110903.6|110878.6|26
1733148240000|2024-12-02 14:04:00|110905.2|110880.2|110910.1|110885.1|110910.1|110885.1|110905.2|110880.2|15
1733148250000|2024-12-02 14:04:10|110908.8|110883.8|110915.6|110890.6|110915.8|110890.8|110906.9|110881.9|23
1733148260000|2024-12-02 14:04:20|110915.7|110890.7|110928.5|110903.5|110928.5|110903.5|110915.3|110890.3|40
1733148270000|2024-12-02 14:04:30|110927.7|110902.7|110936|110911|110937.1|110912.1|110926.1|110901.1|39
1733148280000|2024-12-02 14:04:40|110932.6|110907.6|110936.5|110911.5|110940.2|110915.2|110932.2|110907.2|22
1733148290000|2024-12-02 14:04:50|110937.3|110912.3|110941.7|110916.7|110943.2|110918.2|110936.5|110911.5|30
1733148300000|2024-12-02 14:05:00|110940.3|110915.3|110945.3|110920.3|110949|110924|110940.3|110915.3|15
1733148310000|2024-12-02 14:05:10|110946.4|110921.4|110941|110916|110946.4|110921.4|110928.3|110903.3|24
1733148320000|2024-12-02 14:05:20|110943.2|110918.2|110971.1|110946.1|110972.9|110947.9|110943.2|110918.2|34
1733148330000|2024-12-02 14:05:30|110965.5|110940.5|110963|110938|110972.6|110947.6|110957.9|110932.9|45
1733148340000|2024-12-02 14:05:40|110962.3|110937.3|110947.6|110922.6|110963.6|110938.6|110947.6|110922.6|22
1733148350000|2024-12-02 14:05:50|110947.2|110922.2|110946.6|110921.6|110951.2|110926.2|110946.5|110921.5|19
1733148360000|2024-12-02 14:06:00|110946.4|110921.4|110943.1|110918.1|110951.3|110926.3|110942.1|110917.1|19
1733148370000|2024-12-02 14:06:10|110947.9|110922.9|110953.6|110928.6|110957.2|110932.2|110946.5|110921.5|24
1733148380000|2024-12-02 14:06:20|110947.1|110922.1|110936|110911|110947.5|110922.5|110933.5|110908.5|25
1733148390000|2024-12-02 14:06:30|110943.1|110918.1|110950.6|110925.6|110951.3|110926.3|110936.6|110911.6|22
1733148400000|2024-12-02 14:06:40|110954.3|110929.3|110949.3|110924.3|110955.3|110930.3|110947.3|110922.3|22
1733148410000|2024-12-02 14:06:50|110948.6|110923.6|110953.6|110928.6|110955.7|110930.7|110944.8|110919.8|26
1733148420000|2024-12-02 14:07:00|110954.8|110929.8|110972.7|110947.7|110974|110949|110954.8|110929.8|34
1733148430000|2024-12-02 14:07:10|110975.2|110950.2|110974.7|110949.7|110975.2|110950.2|110970.5|110945.5|30
1733148440000|2024-12-02 14:07:20|110974|110949|110975.3|110950.3|110979.9|110954.9|110974|110949|31
1733148450000|2024-12-02 14:07:30|110977.7|110952.7|110977.9|110952.9|110977.9|110952.9|110971.3|110946.3|25
1733148460000|2024-12-02 14:07:40|110976|110951|110986.9|110961.9|110989|110964|110976|110951|12
1733148470000|2024-12-02 14:07:50|110987.9|110962.9|110985|110960|110988.3|110963.3|110984.8|110959.8|10
1733148480000|2024-12-02 14:08:00|110985.8|110960.8|110988|110963|110988|110963|110983.6|110958.6|17
1733148490000|2024-12-02 14:08:10|110989.2|110964.2|110981.6|110956.6|110989.2|110964.2|110980|110955|32
1733148500000|2024-12-02 14:08:20|110982.4|110957.4|110982.6|110957.6|110984.3|110959.3|110977.5|110952.5|17
1733148510000|2024-12-02 14:08:30|110981.2|110956.2|110965.1|110940.1|110981.4|110956.4|110962.6|110937.6|23
1733148520000|2024-12-02 14:08:40|110965|110940|110970.6|110945.6|110970.6|110945.6|110963.3|110938.3|20
1733148530000|2024-12-02 14:08:50|110971.9|110946.9|110979.1|110954.1|110979.1|110954.1|110968.2|110943.2|20
1733148540000|2024-12-02 14:09:00|110981.8|110956.8|110997.6|110972.6|111004.7|110979.7|110981.8|110956.8|33
1733148550000|2024-12-02 14:09:10|110996.3|110971.3|110989.6|110964.6|110998.1|110973.1|110989.6|110964.6|16
1733148560000|2024-12-02 14:09:20|110990.6|110965.6|110992.3|110967.3|110993.4|110968.4|110988.1|110963.1|18
1733148570000|2024-12-02 14:09:30|110992.4|110967.4|111001.3|110976.3|111001.3|110976.3|110992.4|110967.4|33
1733148580000|2024-12-02 14:09:40|111001.6|110976.6|111012.4|110987.4|111012.4|110987.4|111001.6|110976.6|20
1733148590000|2024-12-02 14:09:50|111011.2|110986.2|111009|110984|111012.2|110987.2|111008.7|110983.7|13
1733148600000|2024-12-02 14:10:00|111008.2|110983.2|111013.4|110988.4|111016.6|110991.6|111007|110982|29
1733148610000|2024-12-02 14:10:10|111016.7|110991.7|111014.5|110989.5|111016.9|110991.9|111013.5|110988.5|16
1733148620000|2024-12-02 14:10:20|111015.8|110990.8|111020.5|110995.5|111021.9|110996.9|111010.9|110985.9|24
1733148630000|2024-12-02 14:10:30|111019.1|110994.1|111045.6|111020.6|111045.6|111020.6|111019.1|110994.1|37
1733148640000|2024-12-02 14:10:40|111045|111020|111033.2|111008.2|111045|111020|111026.4|111001.4|31
1733148650000|2024-12-02 14:10:50|111032.6|111007.6|111042.6|111017.6|111046.4|111021.4|111029.5|111004.5|28
1733148660000|2024-12-02 14:11:00|111044.1|111019.1|111052.8|111027.8|111054.7|111029.7|111035.1|111010.1|38
1733148670000|2024-12-02 14:11:10|111052.2|111027.2|111052.3|111027.3|111052.6|111027.6|111044.8|111019.8|35
1733148680000|2024-12-02 14:11:20|111054.2|111029.2|111058.9|111033.9|111060.1|111035.1|111053.7|111028.7|27
1733148690000|2024-12-02 14:11:30|111061|111036|111063.2|111038.2|111071|111046|111057.3|111032.3|35
1733148700000|2024-12-02 14:11:40|111063.8|111038.8|111066|111041|111068.3|111043.3|111061.2|111036.2|24
1733148710000|2024-12-02 14:11:50|111065.7|111040.7|111068.8|111043.8|111072.2|111047.2|111054.2|111029.2|40
1733148720000|2024-12-02 14:12:00|111069.3|111044.3|111067.1|111042.1|111070.5|111045.5|111065|111040|22
1733148730000|2024-12-02 14:12:10|111068.6|111043.6|111059.8|111034.8|111069.2|111044.2|111058.7|111033.7|17
1733148740000|2024-12-02 14:12:20|111053.4|111028.4|111058.6|111033.6|111059.7|111034.7|111045.4|111020.4|41
1733148750000|2024-12-02 14:12:30|111062.4|111037.4|111053.2|111028.2|111064.2|111039.2|111050.5|111025.5|21
1733148760000|2024-12-02 14:12:40|111051.5|111026.5|111064|111039|111064|111039|111048.1|111023.1|32
1733148770000|2024-12-02 14:12:50|111063.8|111038.8|111053|111028|111065.5|111040.5|111053|111028|25
1733148780000|2024-12-02 14:13:00|111053.7|111028.7|111034.4|111009.4|111054.4|111029.4|111027.4|111002.4|52
1733148790000|2024-12-02 14:13:10|111035.8|111010.8|111045.4|111020.4|111049.3|111024.3|111033.9|111008.9|43
1733148800000|2024-12-02 14:13:20|111046.5|111021.5|111051.7|111026.7|111051.7|111026.7|111046.5|111021.5|12
1733148810000|2024-12-02 14:13:30|111051.3|111026.3|111059.3|111034.3|111059.3|111034.3|111050.8|111025.8|19
1733148820000|2024-12-02 14:13:40|111062.9|111037.9|111060.4|111035.4|111065.7|111040.7|111058.5|111033.5|19
1733148830000|2024-12-02 14:13:50|111059.3|111034.3|111072.1|111047.1|111077.8|111052.8|111054.2|111029.2|27
1733148840000|2024-12-02 14:14:00|111073.1|111048.1|111059.3|111034.3|111084.9|111059.9|111055|111030|49
1733148850000|2024-12-02 14:14:10|111058.8|111033.8|111060|111035|111061.8|111036.8|111044.8|111019.8|45
1733148860000|2024-12-02 14:14:20|111060.5|111035.5|111078.5|111053.5|111085|111060|111060.5|111035.5|52
1733148870000|2024-12-02 14:14:30|111079.6|111054.6|111060.2|111035.2|111080.1|111055.1|111056.8|111031.8|55
1733148880000|2024-12-02 14:14:40|111059.3|111034.3|111062.2|111037.2|111065.1|111040.1|111056.8|111031.8|34
1733148890000|2024-12-02 14:14:50|111063.3|111038.3|111059.3|111034.3|111067.9|111042.9|111057.3|111032.3|43
1733148900000|2024-12-02 14:15:00|111059.5|111034.5|111061.7|111036.7|111065.3|111040.3|111058.3|111033.3|41
1733148910000|2024-12-02 14:15:10|111061.6|111036.6|111068.2|111043.2|111069.2|111044.2|111059.7|111034.7|32
1733148920000|2024-12-02 14:15:20|111069.3|111044.3|111069.1|111044.1|111073|111048|111063.9|111038.9|36
1733148930000|2024-12-02 14:15:30|111068.3|111043.3|111071|111046|111077.8|111052.8|111060.5|111035.5|40
1733148940000|2024-12-02 14:15:40|111069|111044|111073.4|111048.4|111085|111060|111065.1|111040.1|35
1733148950000|2024-12-02 14:15:50|111077.8|111052.8|111067.9|111042.9|111082.9|111057.9|111065.9|111040.9|29
1733148960000|2024-12-02 14:16:00|111069.9|111044.9|111070.3|111045.3|111070.6|111045.6|111063.5|111038.5|30
1733148970000|2024-12-02 14:16:10|111071.4|111046.4|111072|111047|111073.9|111048.9|111068.7|111043.7|27
1733148980000|2024-12-02 14:16:20|111073.1|111048.1|111065.6|111040.6|111075.4|111050.4|111063.1|111038.1|26
1733148990000|2024-12-02 14:16:30|111066|111041|111067.3|111042.3|111070.3|111045.3|111063.2|111038.2|24
1733149000000|2024-12-02 14:16:40|111066.7|111041.7|111073.3|111048.3|111073.3|111048.3|111065.7|111040.7|21
1733149010000|2024-12-02 14:16:50|111073.7|111048.7|111065.6|111040.6|111083.7|111058.7|111061.4|111036.4|42
1733149020000|2024-12-02 14:17:00|111065.2|111040.2|111069|111044|111071.1|111046.1|111061.6|111036.6|22
1733149030000|2024-12-02 14:17:10|111068.8|111043.8|111067.4|111042.4|111068.8|111043.8|111065.1|111040.1|22
1733149040000|2024-12-02 14:17:20|111066.6|111041.6|111064.9|111039.9|111069.3|111044.3|111062.2|111037.2|27
1733149050000|2024-12-02 14:17:30|111065.3|111040.3|111064|111039|111068.9|111043.9|111060.7|111035.7|29
1733149060000|2024-12-02 14:17:40|111065.1|111040.1|111066.3|111041.3|111069.7|111044.7|111063.1|111038.1|32
1733149070000|2024-12-02 14:17:50|111066.2|111041.2|111065.9|111040.9|111078.7|111053.7|111065.4|111040.4|32
1733149080000|2024-12-02 14:18:00|111066.5|111041.5|111086.1|111061.1|111086.1|111061.1|111066.5|111041.5|49
1733149090000|2024-12-02 14:18:10|111089.4|111064.4|111092.9|111067.9|111099.2|111074.2|111084.3|111059.3|38
1733149100000|2024-12-02 14:18:20|111091.4|111066.4|111095.6|111070.6|111100.6|111075.6|111088.8|111063.8|43
1733149110000|2024-12-02 14:18:30|111096.6|111071.6|111118.7|111093.7|111119|111094|111093.6|111068.6|37
1733149120000|2024-12-02 14:18:40|111121|111096|111124.1|111099.1|111138|111110.3|111118|111079.9|47
1733149130000|2024-12-02 14:18:50|111121.8|111096.8|111124.9|111099.9|111135.8|111110.8|111115.4|111090.4|45
1733149140000|2024-12-02 14:19:00|111124.8|111099.8|111117.7|111092.7|111135.4|111106.2|111117.7|111078.7|37
1733149150000|2024-12-02 14:19:10|111114.4|111089.4|111117.6|111092.6|111131.4|111093.9|111114.4|111073.8|39
1733149160000|2024-12-02 14:19:20|111117.7|111092.7|111123|111098|111123.8|111098.8|111115.8|111090.8|42
1733149170000|2024-12-02 14:19:30|111121.8|111096.8|111127|111102|111128|111103|111116.8|111091.8|36
1733149180000|2024-12-02 14:19:40|111127.1|111102.1|111130.3|111105.3|111132.9|111107.9|111127.1|111102.1|23
1733149190000|2024-12-02 14:19:50|111128.9|111103.9|111119.6|111094.6|111141.6|111116.6|111117.5|111092.5|40
1733149200000|2024-12-02 14:20:00|111118.5|111093.5|111122.1|111097.1|111125.1|111100.1|111116.4|111091.4|26
1733149210000|2024-12-02 14:20:10|111123.2|111098.2|111128.5|111103.5|111131.2|111106.2|111120.2|111095.2|19
1733149220000|2024-12-02 14:20:20|111129.5|111104.5|111129.9|111104.9|111133.1|111108.1|111126.7|111101.7|24
1733149230000|2024-12-02 14:20:30|111129.8|111104.8|111130.9|111105.9|111131.1|111106.1|111127|111102|14
1733149240000|2024-12-02 14:20:40|111131.3|111106.3|111129.1|111104.1|111136.3|111111.3|111129.1|111104.1|17
1733149250000|2024-12-02 14:20:50|111127.3|111102.3|111125|111100|111127.5|111102.5|111125|111100|7
1733149260000|2024-12-02 14:21:00|111124.9|111099.9|111128.6|111103.6|111132.3|111107.3|111124.4|111099.4|16
1733149270000|2024-12-02 14:21:10|111128.7|111103.7|111128.9|111103.9|111131|111106|111125.5|111100.5|14
1733149280000|2024-12-02 14:21:20|111127.7|111102.7|111133.7|111108.7|111133.7|111108.7|111126.7|111101.7|15
1733149290000|2024-12-02 14:21:30|111134.7|111109.7|111140.9|111115.9|111141.9|111116.9|111134.7|111109.7|28
1733149300000|2024-12-02 14:21:40|111140.8|111115.8|111154.2|111129.2|111155.2|111130.2|111140.8|111115.8|17
1733149310000|2024-12-02 14:21:50|111154|111129|111153.1|111128.1|111154.8|111129.8|111149.2|111124.2|11
1733149320000|2024-12-02 14:22:00|111153.6|111128.6|111176.2|111151.2|111177|111152|111150.4|111125.4|33
1733149330000|2024-12-02 14:22:10|111175.1|111150.1|111167.5|111142.5|111177.4|111152.4|111167.3|111142.3|24
1733149340000|2024-12-02 14:22:20|111166.4|111141.4|111168.6|111143.6|111169.7|111144.7|111166.4|111141.4|15
1733149350000|2024-12-02 14:22:30|111168.7|111143.7|111175.1|111150.1|111177.2|111152.2|111160.5|111135.5|20
1733149360000|2024-12-02 14:22:40|111174.5|111149.5|111163.9|111138.9|111174.5|111149.5|111163.9|111138.9|18
1733149370000|2024-12-02 14:22:50|111163.2|111138.2|111158.7|111133.7|111163.2|111138.2|111154|111129|23
1733149380000|2024-12-02 14:23:00|111159.6|111134.6|111160.9|111135.9|111163.2|111138.2|111156.1|111131.1|17
1733149390000|2024-12-02 14:23:10|111159.3|111134.3|111174.9|111149.9|111175.7|111150.7|111157.5|111132.5|40
1733149400000|2024-12-02 14:23:20|111174.3|111149.3|111178|111153|111182.5|111157.5|111173.8|111148.8|20
1733149410000|2024-12-02 14:23:30|111177.3|111152.3|111160.7|111135.7|111178.6|111153.6|111144.7|111119.7|27
1733149420000|2024-12-02 14:23:40|111159.8|111134.8|111134.9|111109.9|111161.3|111136.3|111123|111098|60
1733149430000|2024-12-02 14:23:50|111133.4|111108.4|111154.2|111129.2|111155.1|111130.1|111133.4|111108.4|28
1733149440000|2024-12-02 14:24:00|111154.9|111129.9|111155.8|111130.8|111158.8|111133.8|111154.7|111129.7|31
1733149450000|2024-12-02 14:24:10|111157.1|111132.1|111154.2|111129.2|111157.8|111132.8|111150.9|111125.9|22
1733149460000|2024-12-02 14:24:20|111154.8|111129.8|111159.7|111134.7|111160.6|111135.6|111154.2|111129.2|23
1733149470000|2024-12-02 14:24:30|111161.5|111136.5|111164.6|111139.6|111164.6|111139.6|111157.6|111132.6|48
1733149480000|2024-12-02 14:24:40|111162.9|111137.9|111163|111138|111166.6|111141.6|111160.1|111135.1|37
1733149490000|2024-12-02 14:24:50|111164.3|111139.3|111174.7|111149.7|111174.7|111149.7|111162.6|111137.6|31
1733149500000|2024-12-02 14:25:00|111174.5|111149.5|111178|111153|111185.1|111160.1|111170.9|111145.9|40
1733149510000|2024-12-02 14:25:10|111178.1|111153.1|111173.3|111148.3|111181.7|111156.7|111171.4|111146.4|28
1733149520000|2024-12-02 14:25:20|111174.3|111149.3|111160.9|111135.9|111178.4|111153.4|111158.3|111133.3|35
1733149530000|2024-12-02 14:25:30|111162|111137|111167.4|111142.4|111169.8|111144.8|111162|111137|40
1733149540000|2024-12-02 14:25:40|111167.9|111142.9|111162.4|111137.4|111167.9|111142.9|111153.6|111128.6|29
1733149550000|2024-12-02 14:25:50|111163.1|111138.1|111205.9|111180.9|111206.5|111181.5|111163.1|111138.1|45
1733149560000|2024-12-02 14:26:00|111207.8|111182.8|111194.9|111169.9|111207.8|111182.8|111191|111166|34
1733149570000|2024-12-02 14:26:10|111193.6|111168.6|111196.7|111171.7|111198.3|111173.3|111182.6|111157.6|36
1733149580000|2024-12-02 14:26:20|111196.5|111171.5|111184.7|111159.7|111196.5|111171.5|111183.7|111158.7|29
1733149590000|2024-12-02 14:26:30|111185.1|111160.1|111184|111159|111187.1|111162.1|111175.5|111150.5|29
1733149600000|2024-12-02 14:26:40|111182.9|111157.9|111185.1|111160.1|111185.1|111160.1|111180.8|111155.8|23
1733149610000|2024-12-02 14:26:50|111184.9|111159.9|111188.1|111163.1|111188.1|111163.1|111181.8|111156.8|17
1733149620000|2024-12-02 14:27:00|111187.7|111162.7|111181.7|111156.7|111187.7|111162.7|111180.4|111155.4|20
1733149630000|2024-12-02 14:27:10|111180.7|111155.7|111181.8|111156.8|111183.2|111158.2|111178.6|111153.6|33
1733149640000|2024-12-02 14:27:20|111172.4|111147.4|111172.5|111147.5|111183|111147.5|111167.2|111127.3|51
1733149650000|2024-12-02 14:27:30|111173.8|111148.8|111192.8|111167.8|111192.8|111167.8|111173.8|111148.8|22
1733149660000|2024-12-02 14:27:40|111192.9|111167.9|111171.1|111146.1|111196.1|111171.1|111169.3|111144.3|23
1733149670000|2024-12-02 14:27:50|111170.9|111145.9|111186.9|111161.9|111191.8|111166.8|111170.7|111145.7|33
1733149680000|2024-12-02 14:28:00|111187.9|111162.9|111173.4|111148.4|111187.9|111162.9|111172.9|111147.9|27
1733149690000|2024-12-02 14:28:10|111173.7|111148.7|111185.6|111160.6|111186.6|111161.6|111173.7|111148.7|23
1733149700000|2024-12-02 14:28:20|111186|111161|111231.9|111206.9|111233.1|111208.1|111184.1|111159.1|37
1733149710000|2024-12-02 14:28:30|111231.5|111206.5|111245.1|111220.1|111248.8|111223.8|111231.5|111206.5|29
1733149720000|2024-12-02 14:28:40|111244.1|111219.1|111215.7|111190.7|111244.1|111219.1|111215.7|111190.7|37
1733149730000|2024-12-02 14:28:50|111216.6|111191.6|111210.5|111185.5|111216.9|111191.9|111208.2|111183.2|26
1733149740000|2024-12-02 14:29:00|111212.7|111187.7|111222.6|111197.6|111222.6|111197.6|111204.1|111179.1|20
1733149750000|2024-12-02 14:29:10|111221.6|111196.6|111205.3|111180.3|111223|111198|111205.1|111180.1|27
1733149760000|2024-12-02 14:29:20|111206.6|111181.6|111195.8|111170.8|111206.6|111181.6|111180.9|111155.9|30
1733149770000|2024-12-02 14:29:30|111195.4|111170.4|111188.3|111163.3|111196.5|111171.5|111187.1|111162.1|27
1733149780000|2024-12-02 14:29:40|111189.4|111164.4|111162.3|111137.3|111191.4|111166.4|111160.2|111135.2|27
1733149790000|2024-12-02 14:29:50|111161.6|111136.6|111142.8|111117.8|111161.6|111136.6|111142.7|111117.7|24
1733149800000|2024-12-02 14:30:00|111141.7|111116.7|111140.1|111115.1|111146|111121|111136.4|111111.4|31
1733149810000|2024-12-02 14:30:10|111139.6|111114.6|111141.4|111116.4|111143.1|111118.1|111138.6|111113.6|13
1733149820000|2024-12-02 14:30:20|111142.5|111117.5|111135.3|111110.3|111142.5|111117.5|111135.3|111110.3|21
1733149830000|2024-12-02 14:30:30|111131.3|111106.3|111113.5|111088.5|111131.5|111106.5|111113.5|111088.5|48
1733149840000|2024-12-02 14:30:40|111114.6|111089.6|111120.4|111095.4|111131.6|111106.6|111113.7|111088.7|37
1733149850000|2024-12-02 14:30:50|111121|111096|111118.8|111093.8|111123.4|111098.4|111116.6|111091.6|32
1733149860000|2024-12-02 14:31:00|111118.9|111093.9|111131.7|111106.7|111132.4|111107.4|111114.9|111089.9|29
1733149870000|2024-12-02 14:31:10|111132.8|111107.8|111144.1|111119.1|111144.1|111119.1|111132.8|111107.8|27
1733149880000|2024-12-02 14:31:20|111142.4|111117.4|111154.9|111129.9|111154.9|111129.9|111140.8|111115.8|24
1733149890000|2024-12-02 14:31:30|111157.3|111132.3|111155.5|111130.5|111159.1|111134.1|111155.5|111130.5|18
1733149900000|2024-12-02 14:31:40|111155.4|111130.4|111163.2|111138.2|111164.7|111139.7|111154.9|111129.9|24
1733149910000|2024-12-02 14:31:50|111164.6|111139.6|111201.5|111151.5|111201.5|111165.5|111151.5|111126.5|22
1733149920000|2024-12-02 14:32:00|111204.3|111154.3|111201.2|111176.2|111204.3|111176.2|111187.3|111148.1|46
1733149930000|2024-12-02 14:32:10|111202.4|111177.4|111175|111150|111202.4|111177.4|111172.8|111147.8|33
1733149940000|2024-12-02 14:32:20|111176.1|111151.1|111176.9|111151.9|111181|111156|111176.1|111151.1|20
1733149950000|2024-12-02 14:32:30|111178|111153|111169.3|111144.3|111179.9|111154.9|111169.2|111144.2|40
1733149960000|2024-12-02 14:32:40|111168.7|111143.7|111168.2|111143.2|111171.2|111146.2|111164.7|111139.7|12
1733149970000|2024-12-02 14:32:50|111169.4|111144.4|111178.1|111153.1|111179.5|111154.5|111166.4|111141.4|35
1733149980000|2024-12-02 14:33:00|111180.1|111155.1|111189.2|111164.2|111190.7|111165.7|111180.1|111155.1|28
1733149990000|2024-12-02 14:33:10|111191.1|111166.1|111207.4|111182.4|111207.7|111182.7|111189.8|111164.8|37
1733150000000|2024-12-02 14:33:20|111206.7|111181.7|111191.2|111166.2|111209.1|111184.1|111186.4|111161.4|38
1733150010000|2024-12-02 14:33:30|111191|111166|111193.1|111168.1|111195.9|111170.9|111188.3|111163.3|39
1733150020000|2024-12-02 14:33:40|111193|111168|111193|111168|111196.2|111171.2|111189.2|111164.2|30
1733150030000|2024-12-02 14:33:50|111193.4|111168.4|111191.6|111166.6|111195.9|111170.9|111191.2|111166.2|35
1733150040000|2024-12-02 14:34:00|111190.4|111165.4|111174.9|111149.9|111190.4|111165.4|111173.5|111148.5|36
1733150050000|2024-12-02 14:34:10|111173.9|111148.9|111154.7|111129.7|111175.3|111150.3|111148.3|111123.3|34
1733150060000|2024-12-02 14:34:20|111156.6|111131.6|111161.5|111136.5|111162.1|111137.1|111153.4|111128.4|28
1733150070000|2024-12-02 14:34:30|111163.9|111138.9|111151.7|111126.7|111168.6|111143.6|111150.8|111125.8|26
1733150080000|2024-12-02 14:34:40|111152.4|111127.4|111138.8|111113.8|111153.5|111128.5|111137.8|111112.8|41
1733150090000|2024-12-02 14:34:50|111141.1|111116.1|111154.4|111129.4|111156.2|111131.2|111137.8|111112.8|48
1733150100000|2024-12-02 14:35:00|111158|111133|111197.4|111172.4|111207.9|111182.9|111158|111133|51
1733150110000|2024-12-02 14:35:10|111195.7|111170.7|111211.7|111186.7|111218.2|111193.2|111195.7|111170.7|46
1733150120000|2024-12-02 14:35:20|111212.4|111187.4|111210.2|111185.2|111219.4|111194.4|111210.2|111185.2|38
1733150130000|2024-12-02 14:35:30|111211.9|111186.9|111204.5|111179.5|111216.8|111191.8|111203.7|111178.7|24
1733150140000|2024-12-02 14:35:40|111203|111178|111202.1|111177.1|111206.8|111181.8|111198.7|111173.7|31
1733150150000|2024-12-02 14:35:50|111203.1|111178.1|111189.5|111164.5|111208.1|111183.1|111188.1|111163.1|25
1733150160000|2024-12-02 14:36:00|111192|111167|111209.4|111184.4|111211.7|111186.7|111179.9|111154.9|46
1733150170000|2024-12-02 14:36:10|111206.7|111181.7|111217.8|111192.8|111225.3|111200.3|111205.5|111180.5|43
1733150180000|2024-12-02 14:36:20|111217.6|111192.6|111227.9|111202.9|111227.9|111202.9|111216.1|111191.1|43
1733150190000|2024-12-02 14:36:30|111226.8|111201.8|111214.6|111189.6|111228.6|111203.6|111214|111189|50
1733150200000|2024-12-02 14:36:40|111215.7|111190.7|111223.9|111198.9|111224.6|111199.6|111214.3|111189.3|31
1733150210000|2024-12-02 14:36:50|111225.3|111200.3|111244|111219|111244|111219|111216|111191|40
1733150220000|2024-12-02 14:37:00|111244.4|111219.4|111242.6|111217.6|111244.4|111219.4|111234|111209|42
1733150230000|2024-12-02 14:37:10|111244.5|111219.5|111235.7|111210.7|111244.5|111219.5|111234.2|111209.2|17
1733150240000|2024-12-02 14:37:20|111236.1|111211.1|111241.7|111216.7|111248.5|111223.5|111236.1|111211.1|24
1733150250000|2024-12-02 14:37:30|111249.4|111224.4|111266.4|111241.4|111266.8|111241.8|111249.4|111224.4|33
1733150260000|2024-12-02 14:37:40|111267.4|111242.4|111266.1|111241.1|111276.6|111251.6|111263.7|111238.7|35
1733150270000|2024-12-02 14:37:50|111267.3|111242.3|111265|111240|111267.3|111242.3|111261.2|111236.2|25
1733150280000|2024-12-02 14:38:00|111265.6|111240.6|111254.6|111229.6|111268.6|111243.6|111248.5|111223.5|48
1733150290000|2024-12-02 14:38:10|111255.5|111230.5|111253.2|111228.2|111262.8|111237.8|111245.4|111220.4|36
1733150300000|2024-12-02 14:38:20|111252.6|111227.6|111253.6|111228.6|111255.1|111230.1|111249|111224|21
1733150310000|2024-12-02 14:38:30|111254.6|111229.6|111260.2|111235.2|111260.2|111235.2|111247.6|111222.6|35
1733150320000|2024-12-02 14:38:40|111259.6|111234.6|111263.2|111238.2|111265.4|111240.4|111259.6|111234.6|15
1733150330000|2024-12-02 14:38:50|111264.2|111239.2|111269.4|111244.4|111270.5|111245.5|111264.1|111239.1|16
1733150340000|2024-12-02 14:39:00|111268.2|111243.2|111264.1|111239.1|111268.2|111243.2|111256.7|111231.7|22
1733150350000|2024-12-02 14:39:10|111264.4|111239.4|111260.1|111235.1|111266|111241|111259.8|111234.8|15
1733150360000|2024-12-02 14:39:20|111262.5|111237.5|111248.6|111223.6|111266|111241|111242.3|111217.3|27
1733150370000|2024-12-02 14:39:30|111246.7|111221.7|111253.3|111228.3|111274.1|111239.4|111246.7|111214.1|41
1733150380000|2024-12-02 14:39:40|111253.2|111228.2|111253.8|111228.8|111257.7|111232.7|111252.7|111227.7|22
1733150390000|2024-12-02 14:39:50|111255|111230|111255|111230|111261.4|111236.4|111249.9|111224.9|42
1733150400000|2024-12-02 14:40:00|111255.7|111230.7|111265.2|111240.2|111265.9|111240.9|111249.3|111224.3|32
1733150410000|2024-12-02 14:40:10|111263.3|111238.3|111259.4|111234.4|111265.2|111240.2|111257.8|111232.8|34
1733150420000|2024-12-02 14:40:20|111258.4|111233.4|111251|111226|111259.1|111234.1|111251|111226|24
1733150430000|2024-12-02 14:40:30|111253.5|111228.5|111257.4|111232.4|111258.3|111233.3|111250|111225|26
1733150440000|2024-12-02 14:40:40|111257.3|111232.3|111264.9|111239.9|111266.4|111241.4|111257.3|111232.3|25
1733150450000|2024-12-02 14:40:50|111265.4|111240.4|111261.5|111236.5|111265.4|111240.4|111261.3|111236.3|19
1733150460000|2024-12-02 14:41:00|111259.7|111234.7|111263.1|111238.1|111269.3|111244.3|111259.7|111234.7|23
1733150470000|2024-12-02 14:41:10|111264.1|111239.1|111261.8|111236.8|111268.6|111243.6|111261.8|111236.8|54
1733150480000|2024-12-02 14:41:20|111263|111238|111255.7|111230.7|111264.6|111239.6|111254.8|111229.8|19
1733150490000|2024-12-02 14:41:30|111255.6|111230.6|111272.6|111247.6|111272.6|111247.6|111255.6|111230.6|26
1733150500000|2024-12-02 14:41:40|111273.1|111248.1|111267.1|111242.1|111278|111253|111265.7|111240.7|56
1733150510000|2024-12-02 14:41:50|111268.1|111243.1|111275.3|111250.3|111279.2|111254.2|111266.6|111241.6|27
1733150520000|2024-12-02 14:42:00|111275.5|111250.5|111291.6|111266.6|111294.4|111269.4|111260.7|111235.7|50
1733150530000|2024-12-02 14:42:10|111293.3|111268.3|111291.4|111266.4|111294|111269|111287.6|111262.6|26
1733150540000|2024-12-02 14:42:20|111289.4|111264.4|111285.8|111260.8|111290.1|111265.1|111266|111241|54
1733150550000|2024-12-02 14:42:30|111284.4|111259.4|111291.1|111266.1|111297|111272|111284.2|111259.2|41
1733150560000|2024-12-02 14:42:40|111291.2|111266.2|111289.6|111264.6|111308.1|111283.1|111289.6|111264.6|41
1733150570000|2024-12-02 14:42:50|111288.9|111263.9|111298.6|111273.6|111301|111276|111285.3|111260.3|39
1733150580000|2024-12-02 14:43:00|111300.6|111275.6|111299.3|111274.3|111300.6|111275.6|111293.2|111268.2|21
1733150590000|2024-12-02 14:43:10|111297.7|111272.7|111283.5|111258.5|111297.7|111272.7|111279.4|111254.4|24
1733150600000|2024-12-02 14:43:20|111283.6|111258.6|111289.6|111264.6|111296.5|111271.5|111283.3|111258.3|25
1733150610000|2024-12-02 14:43:30|111289.9|111264.9|111287.3|111262.3|111291.6|111266.6|111284.8|111259.8|36
1733150620000|2024-12-02 14:43:40|111287.2|111262.2|111288|111263|111288.7|111263.7|111280.6|111255.6|44
1733150630000|2024-12-02 14:43:50|111286.7|111261.7|111292.4|111267.4|111302.7|111277.7|111284.9|111259.9|51
1733150640000|2024-12-02 14:44:00|111291.9|111266.9|111304.2|111279.2|111312.3|111287.3|111289|111264|42
1733150650000|2024-12-02 14:44:10|111305.6|111280.6|111308.1|111283.1|111317.8|111292.8|111302.5|111277.5|45
1733150660000|2024-12-02 14:44:20|111296.9|111271.9|111308.2|111283.2|111311.6|111286.6|111296.9|111271.9|44
1733150670000|2024-12-02 14:44:30|111308.4|111283.4|111291.3|111241.3|111322.7|111288.3|111289.9|111239.9|67
1733150680000|2024-12-02 14:44:40|111278.7|111253.7|111282.5|111232.5|111290|111264.8|111276.1|111228.2|35
1733150690000|2024-12-02 14:44:50|111290.3|111240.3|111324.1|111184.3|111324.1|111240.3|111273.1|111176.3|50
1733150700000|2024-12-02 14:45:00|111280.6|111230.6|111312.7|111262.7|111370.4|111268.9|111275.7|111180.8|42
1733150710000|2024-12-02 14:45:10|111302.6|111252.6|111316.3|111266.3|111329.2|111279.2|111298|111248|54
1733150720000|2024-12-02 14:45:20|111315.6|111265.6|111317.2|111267.2|111322|111272|111310.5|111260.5|44
1733150730000|2024-12-02 14:45:30|111314.4|111264.4|111312.1|111262.1|111315.5|111265.5|111302.8|111252.8|29
1733150740000|2024-12-02 14:45:40|111314.9|111264.9|111305.5|111255.5|111335|111285.1|111303.1|111255.5|39
1733150750000|2024-12-02 14:45:50|111304.4|111254.4|111293.1|111243.1|111304.4|111254.4|111289.6|111239.6|34
1733150760000|2024-12-02 14:46:00|111292.3|111242.3|111298.6|111248.6|111300|111250|111284.2|111234.2|35
1733150770000|2024-12-02 14:46:10|111298.4|111248.4|111283.8|111258.8|111303.3|111259.8|111280.7|111240.7|31
1733150780000|2024-12-02 14:46:20|111286.8|111261.8|111287.5|111262.5|111292.5|111267.5|111281.9|111256.9|25
1733150790000|2024-12-02 14:46:30|111290|111265|111286.3|111261.3|111290|111265|111278.6|111253.6|27
1733150800000|2024-12-02 14:46:40|111286.1|111261.1|111285.7|111260.7|111290.6|111265.6|111283.1|111258.1|31
1733150810000|2024-12-02 14:46:50|111283.9|111258.9|111285|111260|111288|111263|111283.1|111258.1|25
1733150820000|2024-12-02 14:47:00|111284.9|111259.9|111279.4|111254.4|111286.7|111261.7|111279.4|111254.4|29
1733150830000|2024-12-02 14:47:10|111280.4|111255.4|111278.5|111253.5|111283.6|111258.6|111274.5|111249.5|29
1733150840000|2024-12-02 14:47:20|111278.9|111253.9|111281.3|111256.3|111284.4|111259.4|111278.5|111253.5|28
1733150850000|2024-12-02 14:47:30|111282.5|111257.5|111292.7|111267.7|111298.5|111273.5|111281.2|111256.2|38
1733150860000|2024-12-02 14:47:40|111293.9|111268.9|111305.7|111280.7|111313.6|111288.6|111293.9|111268.9|51
1733150870000|2024-12-02 14:47:50|111307.3|111282.3|111296.7|111271.7|111317.1|111292.1|111296.7|111271.7|43
1733150880000|2024-12-02 14:48:00|111295.4|111270.4|111292.6|111267.6|111303.3|111278.3|111289.2|111264.2|31
1733150890000|2024-12-02 14:48:10|111291.2|111266.2|111288.4|111263.4|111291.3|111266.3|111281.4|111256.4|34
1733150900000|2024-12-02 14:48:20|111287.7|111262.7|111286.4|111261.4|111290.2|111265.2|111284.2|111259.2|32
1733150910000|2024-12-02 14:48:30|111286.3|111261.3|111283.9|111258.9|111293.7|111268.7|111283.9|111258.9|22
1733150920000|2024-12-02 14:48:40|111283.2|111258.2|111281.5|111256.5|111285|111260|111280.1|111255.1|22
1733150930000|2024-12-02 14:48:50|111280.7|111255.7|111287.5|111262.5|111301.3|111276.3|111279.3|111254.3|28
1733150940000|2024-12-02 14:49:00|111285.5|111260.5|111297.9|111272.9|111312.8|111287.8|111283.3|111258.3|42
1733150950000|2024-12-02 14:49:10|111298.4|111273.4|111288.3|111263.3|111301.9|111276.9|111282|111257|32
1733150960000|2024-12-02 14:49:20|111289.3|111264.3|111283.8|111258.8|111289.3|111264.3|111282.6|111257.6|24
1733150970000|2024-12-02 14:49:30|111282.8|111257.8|111281.5|111256.5|111290.8|111265.8|111280.1|111255.1|32
1733150980000|2024-12-02 14:49:40|111285.2|111260.2|111296.7|111271.7|111300.4|111275.4|111285.2|111260.2|32
1733150990000|2024-12-02 14:49:50|111298.6|111273.6|111298.2|111273.2|111303.3|111278.3|111298|111273|18
1733151000000|2024-12-02 14:50:00|111299.2|111274.2|111289.1|111264.1|111299.5|111274.5|111287.9|111262.9|26
1733151010000|2024-12-02 14:50:10|111290.3|111265.3|111289.5|111264.5|111304.7|111279.7|111289.5|111264.5|37
1733151020000|2024-12-02 14:50:20|111291.8|111266.8|111296|111271|111297.8|111272.8|111291.8|111266.8|21
1733151030000|2024-12-02 14:50:30|111295.7|111270.7|111297.4|111272.4|111299|111274|111295.7|111270.7|18
1733151040000|2024-12-02 14:50:40|111297.5|111272.5|111298.1|111273.1|111301.8|111276.8|111297.5|111272.5|16
1733151050000|2024-12-02 14:50:50|111297|111272|111296.1|111271.1|111299.7|111274.7|111292.5|111267.5|16
1733151060000|2024-12-02 14:51:00|111294.3|111269.3|111311.8|111286.8|111317|111292|111294|111269|49
1733151070000|2024-12-02 14:51:10|111312.4|111287.4|111314.5|111289.5|111315.9|111290.9|111309.9|111284.9|35
1733151080000|2024-12-02 14:51:20|111315.3|111290.3|111303|111278|111318.9|111293.9|111300.5|111275.5|40
1733151090000|2024-12-02 14:51:30|111302.6|111277.6|111298.7|111273.7|111302.8|111277.8|111298.7|111273.7|24
1733151100000|2024-12-02 14:51:40|111297.6|111272.6|111305.6|111280.6|111310|111285|111297.2|111272.2|41
1733151110000|2024-12-02 14:51:50|111307.3|111282.3|111312.1|111287.1|111313.6|111288.6|111307.2|111282.2|33
1733151120000|2024-12-02 14:52:00|111312.5|111287.5|111326.9|111301.9|111326.9|111301.9|111311.2|111286.2|28
1733151130000|2024-12-02 14:52:10|111325.5|111300.5|111327.2|111302.2|111328.9|111303.9|111325.5|111300.5|18
1733151140000|2024-12-02 14:52:20|111325.2|111300.2|111324.6|111299.6|111325.9|111300.9|111323.3|111298.3|11
1733151150000|2024-12-02 14:52:30|111326.7|111301.7|111320.1|111295.1|111327.3|111302.3|111319.5|111294.5|28
1733151160000|2024-12-02 14:52:40|111320.6|111295.6|111322.3|111297.3|111323.8|111298.8|111320|111295|18
1733151170000|2024-12-02 14:52:50|111321.8|111296.8|111324.2|111299.2|111325.3|111300.3|111321.7|111296.7|18
1733151180000|2024-12-02 14:53:00|111326.7|111301.7|111346.1|111321.1|111350.1|111325.1|111326.7|111301.7|32
1733151190000|2024-12-02 14:53:10|111347.2|111322.2|111342.6|111317.6|111356.9|111331.9|111342.6|111317.6|39
1733151200000|2024-12-02 14:53:20|111343.1|111318.1|111355.3|111330.3|111358.3|111333.3|111334.4|111309.4|48
1733151210000|2024-12-02 14:53:30|111356|111331|111336.9|111311.9|111356|111331|111335.7|111310.7|46
1733151220000|2024-12-02 14:53:40|111337.2|111312.2|111342.6|111317.6|111342.6|111317.6|111334.6|111309.6|29
1733151230000|2024-12-02 14:53:50|111341.3|111316.3|111359.7|111334.7|111360.3|111335.3|111341.3|111316.3|37
1733151240000|2024-12-02 14:54:00|111360.5|111335.5|111361.8|111336.8|111365.7|111340.7|111357.4|111332.4|17
1733151250000|2024-12-02 14:54:10|111362.9|111337.9|111368.3|111343.3|111378.5|111353.5|111362.9|111337.9|42
1733151260000|2024-12-02 14:54:20|111368.1|111343.1|111365|111340|111368.1|111343.1|111359.8|111334.8|25
1733151270000|2024-12-02 14:54:30|111364|111339|111352.1|111327.1|111372.9|111347.9|111346.3|111321.3|35
1733151280000|2024-12-02 14:54:40|111350.3|111325.3|111363.9|111338.9|111364.4|111339.4|111345.5|111320.5|33
1733151290000|2024-12-02 14:54:50|111362.7|111337.7|111359.2|111334.2|111362.7|111337.7|111341.8|111316.8|39
1733151300000|2024-12-02 14:55:00|111358.8|111333.8|111363.4|111338.4|111367.2|111342.2|111336.5|111311.5|55
1733151310000|2024-12-02 14:55:10|111362.2|111337.2|111371.6|111346.6|111373.4|111348.4|111361.6|111336.6|46
1733151320000|2024-12-02 14:55:20|111374|111349|111378.2|111353.2|111382.6|111357.6|111365.4|111340.4|60
1733151330000|2024-12-02 14:55:30|111377.9|111352.9|111378|111353|111384.3|111359.3|111373.3|111348.3|54
1733151340000|2024-12-02 14:55:40|111370.8|111345.8|111368.2|111343.2|111373.4|111348.4|111367.5|111342.5|25
1733151350000|2024-12-02 14:55:50|111367.9|111342.9|111378.2|111353.2|111380.9|111355.9|111357.3|111332.3|36
1733151360000|2024-12-02 14:56:00|111379.6|111354.6|111382.5|111357.5|111384.4|111359.4|111374|111349|36
1733151370000|2024-12-02 14:56:10|111381|111356|111376.6|111351.6|111382.8|111357.8|111370.3|111345.3|45
1733151380000|2024-12-02 14:56:20|111376.8|111351.8|111377.6|111352.6|111382.4|111357.4|111369.2|111344.2|45
1733151390000|2024-12-02 14:56:30|111376.9|111351.9|111393.4|111368.4|111393.4|111368.4|111376.9|111351.9|38
1733151400000|2024-12-02 14:56:40|111393.7|111368.7|111390.5|111365.5|111403.3|111378.3|111389.6|111364.6|43
1733151410000|2024-12-02 14:56:50|111392.5|111367.5|111384.6|111359.6|111393.8|111368.8|111378.8|111353.8|44
1733151420000|2024-12-02 14:57:00|111385|111360|111397.6|111372.6|111404.8|111379.8|111381.4|111356.4|44
1733151430000|2024-12-02 14:57:10|111396.2|111371.2|111395.1|111370.1|111400.6|111375.6|111390.9|111365.9|20
1733151440000|2024-12-02 14:57:20|111395.2|111370.2|111393.1|111368.1|111399.6|111374.6|111393.1|111368.1|14
1733151450000|2024-12-02 14:57:30|111393.8|111368.8|111393.5|111343.5|111395.8|111370.8|111378.4|111337.6|32
1733151460000|2024-12-02 14:57:40|111393.7|111343.7|111386.9|111361.9|111397.6|111361.9|111384.4|111343.7|17
1733151470000|2024-12-02 14:57:50|111387.1|111362.1|111384.9|111359.9|111392.3|111367.3|111384.8|111359.8|16
1733151480000|2024-12-02 14:58:00|111386.5|111361.5|111416.8|111391.8|111419.7|111394.7|111384.4|111359.4|26
1733151490000|2024-12-02 14:58:10|111416.5|111391.5|111441.8|111391.8|111469|111419|111408.4|111369.3|50
1733151500000|2024-12-02 14:58:20|111441.1|111391.1|111459.9|111409.9|111464.6|111414.6|111441.1|111391.1|44
1733151510000|2024-12-02 14:58:30|111466.9|111416.9|111474.8|111424.8|111478.6|111428.6|111450.8|111400.8|57
1733151520000|2024-12-02 14:58:40|111472.6|111422.6|111471.5|111421.5|111480.5|111430.5|111457.5|111407.5|37
1733151530000|2024-12-02 14:58:50|111472.6|111422.6|111481.1|111431.1|111482.9|111432.9|111472.6|111422.6|23
1733151540000|2024-12-02 14:59:00|111480.8|111430.8|111476.6|111426.6|111482.7|111432.7|111470.2|111420.2|33
1733151550000|2024-12-02 14:59:10|111475.5|111425.5|111445|111395|111475.5|111425.5|111444.3|111394.3|43
1733151560000|2024-12-02 14:59:20|111444.1|111394.1|111453.7|111403.7|111455|111405|111431|111381|44
1733151570000|2024-12-02 14:59:30|111451.5|111401.5|111456.3|111406.3|111462.5|111412.5|111447.4|111397.4|51
1733151580000|2024-12-02 14:59:40|111457.2|111407.2|111431.1|111381.1|111460.8|111410.8|111427.3|111377.3|50
1733151590000|2024-12-02 14:59:50|111430.1|111380.1|111480.3|111280.3|111530.6|111380.1|111430.1|111276.9|17
1733151600000|2024-12-02 15:00:00|111460.7|111260.7|111475|111275.3|111565.3|111365.3|111444.3|111244.3|45
1733151610000|2024-12-02 15:00:10|111465|111265|111456.8|111329.3|111522|111413.5|111454.6|111265|59
1733151620000|2024-12-02 15:00:20|111425.6|111375.6|111387.8|111337.8|111453.2|111376.1|111369.5|111260.4|55
1733151630000|2024-12-02 15:00:30|111389.8|111339.8|111409.8|111359.8|111413.2|111363.2|111383.9|111333.9|34
1733151640000|2024-12-02 15:00:40|111408.7|111358.7|111424.8|111374.8|111428.1|111378.1|111408.7|111358.7|28
1733151650000|2024-12-02 15:00:50|111426.5|111376.5|111413.2|111363.2|111426.5|111376.5|111406|111356|44
1733151660000|2024-12-02 15:01:00|111412.5|111362.5|111445.3|111395.3|111445.3|111395.3|111406.5|111356.5|53
1733151670000|2024-12-02 15:01:10|111443.5|111393.5|111477.9|111427.9|111481.4|111431.4|111443.5|111393.5|56
1733151680000|2024-12-02 15:01:20|111475|111425|111476.9|111426.9|111486.3|111436.3|111461.4|111411.4|50
1733151690000|2024-12-02 15:01:30|111476.7|111426.7|111497.2|111447.2|111504.6|111454.6|111471.7|111421.7|63
1733151700000|2024-12-02 15:01:40|111507.1|111457.1|111513|111463|111515.4|111473.9|111496.7|111446.7|40
1733151710000|2024-12-02 15:01:50|111512.1|111462.1|111529.2|111504.2|111544.8|111505.2|111512.1|111462.1|48
1733151720000|2024-12-02 15:02:00|111540.7|111490.7|111531.1|111481.1|111544.8|111494.8|111526.5|111476.5|47
1733151730000|2024-12-02 15:02:10|111530.2|111480.2|111523.4|111473.4|111541.4|111491.4|111517.4|111467.4|51
1733151740000|2024-12-02 15:02:20|111528.1|111478.1|111529.6|111479.6|111535.2|111485.2|111518.5|111468.5|38
1733151750000|2024-12-02 15:02:30|111527.7|111477.7|111538.2|111488.2|111538.2|111488.2|111522.2|111472.2|37
1733151760000|2024-12-02 15:02:40|111536.6|111486.6|111538.6|111488.6|111547.4|111497.4|111525.8|111475.8|41
1733151770000|2024-12-02 15:02:50|111539.9|111489.9|111540.5|111490.5|111543.8|111493.8|111537.5|111487.5|31
1733151780000|2024-12-02 15:03:00|111540.1|111490.1|111530.9|111505.9|111549.7|111523.7|111528.2|111487.7|60
1733151790000|2024-12-02 15:03:10|111530.8|111505.8|111605.1|111555.1|111605.4|111555.4|111530.8|111505.8|63
1733151800000|2024-12-02 15:03:20|111605.2|111555.2|111594.2|111544.2|111605.2|111555.2|111575|111525|55
1733151810000|2024-12-02 15:03:30|111593.9|111543.9|111573.4|111523.4|111594.6|111544.6|111573.4|111523.4|49
1733151820000|2024-12-02 15:03:40|111576.9|111526.9|111565.2|111515.2|111592.1|111542.1|111565.2|111515.2|37
1733151830000|2024-12-02 15:03:50|111567|111517|111528.7|111503.7|111571.4|111521.4|111520.3|111484.7|41
1733151840000|2024-12-02 15:04:00|111528.9|111503.9|111552|111527|111557.3|111532.3|111528.9|111503.9|43
1733151850000|2024-12-02 15:04:10|111550.7|111525.7|111534.5|111509.5|111555|111530|111517.4|111492.4|35
1733151860000|2024-12-02 15:04:20|111533.3|111508.3|111545.3|111520.3|111548.5|111523.5|111526|111501|48
1733151870000|2024-12-02 15:04:30|111546.1|111521.1|111539.3|111514.3|111555.6|111530.6|111532.9|111507.9|43
1733151880000|2024-12-02 15:04:40|111539|111514|111519.1|111494.1|111542.7|111517.7|111519.1|111494.1|39
1733151890000|2024-12-02 15:04:50|111520.6|111495.6|111551.3|111526.3|111552.4|111527.4|111517.8|111492.8|47
1733151900000|2024-12-02 15:05:00|111552.5|111527.5|111560.7|111510.7|111569.1|111536.6|111539.5|111509.9|43
1733151910000|2024-12-02 15:05:10|111556.6|111506.6|111549.9|111499.9|111562.1|111512.1|111542.4|111492.4|40
1733151920000|2024-12-02 15:05:20|111550.4|111500.4|111564|111514|111564|111514|111549.1|111499.1|26
1733151930000|2024-12-02 15:05:30|111563.9|111513.9|111557.7|111507.7|111572.8|111522.8|111555.9|111505.9|37
1733151940000|2024-12-02 15:05:40|111557.3|111507.3|111526.2|111501.2|111575.3|111525.3|111523.6|111489.2|50
1733151950000|2024-12-02 15:05:50|111524.2|111499.2|111522.3|111497.3|111528.1|111503.1|111519|111494|44
1733151960000|2024-12-02 15:06:00|111519.1|111494.1|111524.7|111499.7|111528.8|111503.8|111517.8|111492.8|48
1733151970000|2024-12-02 15:06:10|111524.4|111499.4|111521.7|111496.7|111524.4|111499.4|111517|111492|33
1733151980000|2024-12-02 15:06:20|111512.5|111487.5|111512.6|111487.6|111520.6|111495.6|111509.2|111484.2|34
1733151990000|2024-12-02 15:06:30|111514.7|111489.7|111527.9|111502.9|111527.9|111502.9|111514.7|111489.7|16
1733152000000|2024-12-02 15:06:40|111529.7|111504.7|111515.3|111490.3|111531.2|111506.2|111515.3|111490.3|27
1733152010000|2024-12-02 15:06:50|111513.6|111488.6|111507.3|111482.3|111521.7|111496.7|111507.3|111482.3|31
1733152020000|2024-12-02 15:07:00|111506.8|111481.8|111516.2|111491.2|111517.1|111492.1|111504.6|111479.6|45
1733152030000|2024-12-02 15:07:10|111518|111493|111485.1|111460.1|111518|111493|111482.4|111457.4|41
1733152040000|2024-12-02 15:07:20|111485.7|111460.7|111448.9|111423.9|111485.7|111460.7|111440.5|111415.5|53
1733152050000|2024-12-02 15:07:30|111447.9|111422.9|111456.6|111431.6|111464|111439|111446.5|111421.5|31
1733152060000|2024-12-02 15:07:40|111456.4|111431.4|111440|111415|111461.7|111436.7|111437.6|111412.6|30
1733152070000|2024-12-02 15:07:50|111439.6|111414.6|111403.5|111378.5|111440.9|111415.9|111403.5|111378.5|48
1733152080000|2024-12-02 15:08:00|111402.5|111377.5|111406.7|111381.7|111417.9|111392.9|111398.2|111373.2|40
1733152090000|2024-12-02 15:08:10|111405.2|111380.2|111406.5|111381.5|111409.6|111384.6|111401.9|111376.9|39
1733152100000|2024-12-02 15:08:20|111405.3|111380.3|111400.6|111375.6|111414.6|111389.6|111399.4|111374.4|30
1733152110000|2024-12-02 15:08:30|111401.9|111376.9|111394.8|111369.8|111410.1|111385.1|111394.8|111369.8|38
1733152120000|2024-12-02 15:08:40|111394.4|111369.4|111396.7|111371.7|111407.8|111382.8|111394.3|111369.3|32
1733152130000|2024-12-02 15:08:50|111396.4|111371.4|111431|111406|111438.4|111413.4|111396.4|111371.4|37
1733152140000|2024-12-02 15:09:00|111442.4|111392.4|111456.7|111431.7|111489.3|111452.5|111441.6|111391.6|41
1733152150000|2024-12-02 15:09:10|111456.3|111431.3|111456.4|111431.4|111469.3|111444.3|111451|111426|33
1733152160000|2024-12-02 15:09:20|111457.7|111432.7|111459.2|111434.2|111466.4|111441.4|111456.5|111431.5|30
1733152170000|2024-12-02 15:09:30|111458|111433|111467.5|111442.5|111467.5|111442.5|111454|111429|35
1733152180000|2024-12-02 15:09:40|111470.1|111445.1|111478.6|111453.6|111481.7|111456.7|111463.1|111438.1|35
1733152190000|2024-12-02 15:09:50|111477.2|111452.2|111489|111464|111499.9|111474.9|111477.2|111452.2|40
1733152200000|2024-12-02 15:10:00|111490.2|111465.2|111497.7|111472.7|111506.2|111481.2|111490.2|111465.2|38
1733152210000|2024-12-02 15:10:10|111497.8|111472.8|111531|111506|111535|111510|111497.8|111472.8|37
1733152220000|2024-12-02 15:10:20|111528.7|111503.7|111536.4|111511.4|111549.8|111524.8|111528.7|111503.7|27
1733152230000|2024-12-02 15:10:30|111535.5|111510.5|111535.7|111510.7|111539|111514|111532.3|111507.3|16
1733152240000|2024-12-02 15:10:40|111534.1|111509.1|111495.8|111470.8|111534.1|111509.1|111490.3|111465.3|34
1733152250000|2024-12-02 15:10:50|111498.1|111473.1|111479.4|111454.4|111499.9|111474.9|111477.7|111452.7|43
1733152260000|2024-12-02 15:11:00|111480.8|111455.8|111482.9|111457.9|111483.3|111458.3|111477.8|111452.8|29
1733152270000|2024-12-02 15:11:10|111481|111456|111474.7|111449.7|111481.6|111456.6|111474.7|111449.7|22
1733152280000|2024-12-02 15:11:20|111476|111451|111490.8|111465.8|111495|111470|111475.5|111450.5|31
1733152290000|2024-12-02 15:11:30|111489|111464|111494.9|111469.9|111497.9|111472.9|111489|111464|29
1733152300000|2024-12-02 15:11:40|111494.8|111469.8|111496.6|111471.6|111498.8|111473.8|111493.4|111468.4|20
1733152310000|2024-12-02 15:11:50|111496.4|111471.4|111505.1|111480.1|111509.8|111484.8|111493.7|111468.7|27
1733152320000|2024-12-02 15:12:00|111503.5|111478.5|111524.5|111499.5|111525.4|111500.4|111500.7|111475.7|46
1733152330000|2024-12-02 15:12:10|111524.3|111499.3|111521.5|111496.5|111528.3|111503.3|111519.7|111494.7|35
1733152340000|2024-12-02 15:12:20|111523.1|111498.1|111533.7|111508.7|111536.3|111511.3|111521.7|111496.7|24
1733152350000|2024-12-02 15:12:30|111533.9|111508.9|111513.2|111488.2|111533.9|111508.9|111508.3|111483.3|40
1733152360000|2024-12-02 15:12:40|111514.5|111489.5|111512.9|111487.9|111524.2|111499.2|111509.9|111484.9|48
1733152370000|2024-12-02 15:12:50|111511.5|111486.5|111521.1|111496.1|111526.3|111501.3|111511.5|111486.5|36
1733152380000|2024-12-02 15:13:00|111522.1|111497.1|111515.4|111490.4|111525.5|111500.5|111510.5|111485.5|29
1733152390000|2024-12-02 15:13:10|111516.7|111491.7|111512|111487|111521.1|111496.1|111511.1|111486.1|50
1733152400000|2024-12-02 15:13:20|111512.1|111487.1|111507|111482|111516.3|111491.3|111507|111482|52
1733152410000|2024-12-02 15:13:30|111506.1|111481.1|111509.1|111484.1|111511.7|111486.7|111504.4|111479.4|42
1733152420000|2024-12-02 15:13:40|111509.2|111484.2|111507.6|111482.6|111513.6|111488.6|111503.6|111478.6|33
1733152430000|2024-12-02 15:13:50|111508.9|111483.9|111516.9|111491.9|111517.6|111492.6|111507.1|111482.1|26
1733152440000|2024-12-02 15:14:00|111518.2|111493.2|111517.6|111492.6|111521.8|111496.8|111506.5|111481.5|37
1733152450000|2024-12-02 15:14:10|111519.4|111494.4|111557.1|111532.1|111560.4|111535.4|111519.4|111494.4|20
1733152460000|2024-12-02 15:14:20|111557.2|111532.2|111557|111532|111558.3|111533.3|111547.5|111522.5|38
1733152470000|2024-12-02 15:14:30|111553.3|111528.3|111547.6|111522.6|111559.6|111534.6|111547.6|111522.6|26
1733152480000|2024-12-02 15:14:40|111546.2|111521.2|111559.4|111534.4|111567.6|111542.6|111546.2|111521.2|38
1733152490000|2024-12-02 15:14:50|111557.6|111532.6|111548.1|111523.1|111562.6|111537.6|111546.3|111521.3|30
1733152500000|2024-12-02 15:15:00|111546.8|111521.8|111544|111519|111547.2|111522.2|111542.1|111517.1|16
1733152510000|2024-12-02 15:15:10|111544.4|111519.4|111549.4|111524.4|111555.3|111530.3|111540.2|111515.2|46
1733152520000|2024-12-02 15:15:20|111547.4|111522.4|111555.6|111530.6|111557.4|111532.4|111545.9|111520.9|38
1733152530000|2024-12-02 15:15:30|111557|111532|111543.7|111518.7|111557.9|111532.9|111540.6|111515.6|38
1733152540000|2024-12-02 15:15:40|111542.5|111517.5|111538.5|111513.5|111544.8|111519.8|111537.4|111512.4|39
1733152550000|2024-12-02 15:15:50|111537.2|111512.2|111514.9|111489.9|111537.2|111512.2|111513.5|111488.5|32
1733152560000|2024-12-02 15:16:00|111513.5|111488.5|111527.5|111502.5|111543.8|111518.8|111513.5|111488.5|41
1733152570000|2024-12-02 15:16:10|111526.5|111501.5|111516.3|111491.3|111530.1|111505.1|111512.9|111487.9|34
1733152580000|2024-12-02 15:16:20|111515.9|111490.9|111512|111487|111516|111491|111509.5|111484.5|32
1733152590000|2024-12-02 15:16:30|111513.7|111488.7|111538.2|111513.2|111545.8|111520.8|111513.7|111488.7|40
1733152600000|2024-12-02 15:16:40|111539.5|111514.5|111538.1|111513.1|111558.1|111533.1|111535.9|111510.9|37
1733152610000|2024-12-02 15:16:50|111535.2|111510.2|111537.6|111512.6|111549.1|111524.1|111535.2|111510.2|40
1733152620000|2024-12-02 15:17:00|111537.4|111512.4|111537.8|111512.8|111543.6|111518.6|111533.8|111508.8|34
1733152630000|2024-12-02 15:17:10|111538.1|111513.1|111552.2|111527.2|111555.2|111530.2|111538.1|111513.1|22
1733152640000|2024-12-02 15:17:20|111551.8|111526.8|111583.7|111558.7|111585.2|111560.2|111545.7|111520.7|49
1733152650000|2024-12-02 15:17:30|111583|111558|111588.3|111563.3|111588.3|111563.3|111574.3|111549.3|39
1733152660000|2024-12-02 15:17:40|111589.4|111564.4|111587.8|111562.8|111600.3|111575.3|111586.6|111561.6|42
1733152670000|2024-12-02 15:17:50|111588.9|111563.9|111551.5|111526.5|111592.2|111567.2|111549.7|111524.7|44
1733152680000|2024-12-02 15:18:00|111551.2|111526.2|111556.4|111531.4|111559.5|111534.5|111543.5|111518.5|35
1733152690000|2024-12-02 15:18:10|111551.6|111526.6|111546.3|111521.3|111556.7|111531.7|111542.8|111517.8|35
1733152700000|2024-12-02 15:18:20|111548.2|111523.2|111547.4|111522.4|111552.3|111527.3|111544.8|111519.8|21
1733152710000|2024-12-02 15:18:30|111546.5|111521.5|111552.5|111527.5|111552.5|111527.5|111544.8|111519.8|27
1733152720000|2024-12-02 15:18:40|111553.5|111528.5|111544.7|111519.7|111556.5|111531.5|111540.4|111515.4|26
1733152730000|2024-12-02 15:18:50|111542.1|111517.1|111521.4|111496.4|111542.8|111517.8|111514|111489|34
1733152740000|2024-12-02 15:19:00|111520.1|111495.1|111523.9|111498.9|111525.2|111500.2|111515.1|111490.1|21
1733152750000|2024-12-02 15:19:10|111525.3|111500.3|111510|111485|111531|111506|111506.2|111481.2|33
1733152760000|2024-12-02 15:19:20|111511.2|111486.2|111510.7|111485.7|111514|111489|111507.9|111482.9|28
1733152770000|2024-12-02 15:19:30|111512.2|111487.2|111512.8|111487.8|111515.6|111490.6|111507.4|111482.4|34
1733152780000|2024-12-02 15:19:40|111516.4|111491.4|111509.7|111484.7|111518.7|111493.7|111505.3|111480.3|23
1733152790000|2024-12-02 15:19:50|111511|111486|111489.3|111464.3|111511|111486|111488.9|111463.9|41
1733152800000|2024-12-02 15:20:00|111487.4|111462.4|111477.8|111452.8|111487.7|111462.7|111472.7|111447.7|40
1733152810000|2024-12-02 15:20:10|111477.9|111452.9|111458.5|111433.5|111478.6|111453.6|111453.1|111428.1|45
1733152820000|2024-12-02 15:20:20|111460.4|111435.4|111433.6|111408.6|111462.3|111437.3|111433.3|111408.3|39
1733152830000|2024-12-02 15:20:30|111431.6|111406.6|111416.4|111391.4|111436.5|111411.5|111414.5|111389.5|35
1733152840000|2024-12-02 15:20:40|111415.8|111390.8|111433.6|111408.6|111433.6|111408.6|111407.1|111382.1|35
1733152850000|2024-12-02 15:20:50|111434.8|111409.8|111445.4|111420.4|111445.4|111420.4|111430.5|111405.5|46
1733152860000|2024-12-02 15:21:00|111444.4|111419.4|111426.9|111401.9|111451.5|111426.5|111426.9|111401.9|34
1733152870000|2024-12-02 15:21:10|111428.9|111403.9|111403.9|111378.9|111430.4|111405.4|111403.9|111378.9|24
1733152880000|2024-12-02 15:21:20|111404.3|111379.3|111406.8|111381.8|111412.2|111387.2|111402.7|111377.7|17
1733152890000|2024-12-02 15:21:30|111406.5|111381.5|111410.7|111385.7|111421.5|111396.5|111406.5|111381.5|22
1733152900000|2024-12-02 15:21:40|111397.5|111372.5|111376.1|111351.1|111398.4|111373.4|111374.3|111349.3|29
1733152910000|2024-12-02 15:21:50|111373.1|111348.1|111398.1|111373.1|111403.8|111378.8|111373.1|111348.1|35
1733152920000|2024-12-02 15:22:00|111393.3|111368.3|111404.7|111379.7|111419.9|111394.9|111392.6|111367.6|41
1733152930000|2024-12-02 15:22:10|111404.9|111379.9|111413|111388|111422.8|111397.8|111396.5|111371.5|44
1733152940000|2024-12-02 15:22:20|111410.4|111385.4|111389.5|111364.5|111411|111386|111371|111346|40
1733152950000|2024-12-02 15:22:30|111387.9|111362.9|111381.7|111356.7|111389.3|111364.3|111374.1|111349.1|36
1733152960000|2024-12-02 15:22:40|111380.5|111355.5|111391.2|111366.2|111393.2|111368.2|111374.6|111349.6|26
1733152970000|2024-12-02 15:22:50|111392.5|111367.5|111383.5|111358.5|111393.8|111368.8|111383.5|111358.5|28
1733152980000|2024-12-02 15:23:00|111383.6|111358.6|111373.2|111348.2|111387.1|111362.1|111372.3|111347.3|21
1733152990000|2024-12-02 15:23:10|111374.6|111349.6|111376.7|111351.7|111378.4|111353.4|111370.6|111345.6|22
1733153000000|2024-12-02 15:23:20|111377.7|111352.7|111362.5|111337.5|111377.9|111352.9|111362.5|111337.5|19
1733153010000|2024-12-02 15:23:30|111362.8|111337.8|111335.6|111310.6|111362.8|111337.8|111334.3|111309.3|40
1733153020000|2024-12-02 15:23:40|111337.3|111312.3|111313.5|111288.5|111339.5|111314.5|111313.4|111288.4|36
1733153030000|2024-12-02 15:23:50|111315.4|111290.4|111329.5|111304.5|111329.5|111304.5|111313.3|111288.3|26
1733153040000|2024-12-02 15:24:00|111330.1|111305.1|111378.8|111353.8|111384.7|111359.7|111330.1|111305.1|35
1733153050000|2024-12-02 15:24:10|111379.7|111354.7|111381.9|111356.9|111384.8|111359.8|111379.7|111354.7|24
1733153060000|2024-12-02 15:24:20|111380.6|111355.6|111409.2|111384.2|111411.7|111386.7|111378.9|111353.9|39
1733153070000|2024-12-02 15:24:30|111409.6|111384.6|111412.5|111387.5|111415.5|111390.5|111409.6|111384.6|27
1733153080000|2024-12-02 15:24:40|111418|111393|111431.4|111406.4|111434.5|111409.5|111418|111393|34
1733153090000|2024-12-02 15:24:50|111429.8|111404.8|111403.7|111378.7|111429.8|111404.8|111397.7|111372.7|41
1733153100000|2024-12-02 15:25:00|111401.1|111376.1|111414.3|111389.3|111414.8|111389.8|111400.4|111375.4|32
1733153110000|2024-12-02 15:25:10|111414.8|111389.8|111406.8|111381.8|111417.4|111392.4|111403.6|111378.6|32
1733153120000|2024-12-02 15:25:20|111405.5|111380.5|111451.9|111426.9|111461.3|111436.3|111404.2|111379.2|36
1733153130000|2024-12-02 15:25:30|111444.1|111419.1|111463|111438|111463.1|111438.1|111436.8|111411.8|49
1733153140000|2024-12-02 15:25:40|111468.1|111443.1|111467.8|111442.8|111478.9|111453.9|111462.6|111437.6|47
1733153150000|2024-12-02 15:25:50|111471.3|111446.3|111479.4|111454.4|111481.2|111456.2|111466.9|111441.9|40
1733153160000|2024-12-02 15:26:00|111478.4|111453.4|111448.1|111423.1|111478.4|111453.4|111445.8|111420.8|35
1733153170000|2024-12-02 15:26:10|111446.7|111421.7|111446.8|111421.8|111450.4|111425.4|111439.6|111414.6|36
1733153180000|2024-12-02 15:26:20|111446.6|111421.6|111443.8|111418.8|111449.3|111424.3|111441.1|111416.1|21
1733153190000|2024-12-02 15:26:30|111442.4|111417.4|111424.5|111399.5|111445.2|111420.2|111421.9|111396.9|32
1733153200000|2024-12-02 15:26:40|111423.2|111398.2|111430.9|111405.9|111430.9|111405.9|111418|111393|27
1733153210000|2024-12-02 15:26:50|111432.1|111407.1|111447.6|111422.6|111449.7|111424.7|111421|111396|41
1733153220000|2024-12-02 15:27:00|111450.1|111425.1|111446.8|111421.8|111458.1|111433.1|111446.8|111421.8|37
1733153230000|2024-12-02 15:27:10|111445.9|111420.9|111448.6|111423.6|111449.5|111424.5|111440.7|111415.7|30
1733153240000|2024-12-02 15:27:20|111448.2|111423.2|111444.3|111419.3|111450.5|111425.5|111442.8|111417.8|19
1733153250000|2024-12-02 15:27:30|111445.7|111420.7|111447.5|111422.5|111452.8|111427.8|111443.8|111418.8|35
1733153260000|2024-12-02 15:27:40|111447.4|111422.4|111485.9|111460.9|111485.9|111460.9|111445.1|111420.1|42
1733153270000|2024-12-02 15:27:50|111488.7|111463.7|111488.3|111463.3|111488.7|111463.7|111479.7|111454.7|42
1733153280000|2024-12-02 15:28:00|111488.5|111463.5|111479.9|111454.9|111488.5|111463.5|111472.2|111447.2|36
1733153290000|2024-12-02 15:28:10|111479.1|111454.1|111481.4|111456.4|111481.4|111456.4|111473.1|111448.1|26
1733153300000|2024-12-02 15:28:20|111482|111457|111493.8|111468.8|111495|111470|111482|111457|25
1733153310000|2024-12-02 15:28:30|111492.5|111467.5|111480.3|111455.3|111492.5|111467.5|111474|111449|38
1733153320000|2024-12-02 15:28:40|111480|111455|111481.8|111456.8|111487.6|111462.6|111477.9|111452.9|26
1733153330000|2024-12-02 15:28:50|111484.1|111459.1|111500.3|111475.3|111501.1|111476.1|111484.1|111459.1|33
1733153340000|2024-12-02 15:29:00|111502.5|111477.5|111501.6|111476.6|111506|111481|111494|111469|30
1733153350000|2024-12-02 15:29:10|111498.4|111473.4|111495.9|111470.9|111501.2|111476.2|111489.6|111464.6|40
1733153360000|2024-12-02 15:29:20|111495.8|111470.8|111492.6|111467.6|111497.5|111472.5|111488|111463|19
1733153370000|2024-12-02 15:29:30|111494|111469|111495.7|111470.7|111500.2|111475.2|111483.1|111458.1|32
1733153380000|2024-12-02 15:29:40|111494|111469|111477.4|111452.4|111496.5|111471.5|111475.2|111450.2|44
1733153390000|2024-12-02 15:29:50|111478|111453|111477.9|111452.9|111485.6|111460.6|111460.5|111435.5|35
1733153400000|2024-12-02 15:30:00|111477.7|111452.7|111498.1|111473.1|111504.7|111479.7|111477.7|111452.7|42
1733153410000|2024-12-02 15:30:10|111496.2|111471.2|111501.2|111476.2|111508.3|111483.3|111490.1|111465.1|44
1733153420000|2024-12-02 15:30:20|111500|111475|111524.4|111499.4|111530.2|111505.2|111492.8|111467.8|33
1733153430000|2024-12-02 15:30:30|111523|111498|111521.8|111496.8|111531.3|111506.3|111521.8|111496.8|31
1733153440000|2024-12-02 15:30:40|111522|111497|111515.9|111490.9|111526.7|111501.7|111515.9|111490.9|43
1733153450000|2024-12-02 15:30:50|111517.3|111492.3|111499.3|111474.3|111519.3|111494.3|111478.6|111453.6|47
1733153460000|2024-12-02 15:31:00|111499.1|111474.1|111477.5|111452.5|111507.1|111482.1|111467|111442|49
1733153470000|2024-12-02 15:31:10|111481.7|111456.7|111454.8|111429.8|111481.7|111456.7|111437.6|111412.6|45
1733153480000|2024-12-02 15:31:20|111457.1|111432.1|111447.7|111422.7|111462.5|111437.5|111444.7|111419.7|47
1733153490000|2024-12-02 15:31:30|111446.5|111421.5|111404.3|111379.3|111450.8|111425.8|111403.4|111378.4|45
1733153500000|2024-12-02 15:31:40|111404.4|111379.4|111447.3|111422.3|111448.4|111423.4|111404.4|111379.4|36
1733153510000|2024-12-02 15:31:50|111446.5|111421.5|111429.5|111404.5|111449.7|111424.7|111416.7|111391.7|40
1733153520000|2024-12-02 15:32:00|111430.8|111405.8|111430.1|111405.1|111436.2|111411.2|111428.8|111403.8|46
1733153530000|2024-12-02 15:32:10|111429.5|111404.5|111410.7|111385.7|111431.3|111406.3|111410.7|111385.7|48
1733153540000|2024-12-02 15:32:20|111411.6|111386.6|111407.9|111382.9|111412.5|111387.5|111404.1|111379.1|26
1733153550000|2024-12-02 15:32:30|111406|111381|111405.5|111380.5|111409.5|111384.5|111395.2|111370.2|47
1733153560000|2024-12-02 15:32:40|111403.8|111378.8|111389.8|111364.8|111406.9|111381.9|111389.3|111364.3|23
1733153570000|2024-12-02 15:32:50|111391.5|111366.5|111383.1|111358.1|111395.6|111370.6|111379.9|111354.9|43
1733153580000|2024-12-02 15:33:00|111382.9|111357.9|111383.1|111358.1|111385.1|111360.1|111353.1|111328.1|51
1733153590000|2024-12-02 15:33:10|111384.4|111359.4|111390.5|111365.5|111402.3|111377.3|111384.4|111359.4|41
1733153600000|2024-12-02 15:33:20|111391|111366|111403.8|111378.8|111415.6|111390.6|111387.4|111362.4|44
1733153610000|2024-12-02 15:33:30|111403.6|111378.6|111388.6|111363.6|111405.5|111380.5|111386|111361|37
1733153620000|2024-12-02 15:33:40|111391.1|111366.1|111407|111382|111408.7|111383.7|111383|111358|36
1733153630000|2024-12-02 15:33:50|111408.8|111383.8|111411.3|111386.3|111414.2|111389.2|111395.7|111370.7|42
1733153640000|2024-12-02 15:34:00|111413.1|111388.1|111407.3|111382.3|111413.1|111388.1|111398.7|111373.7|28
1733153650000|2024-12-02 15:34:10|111408.4|111383.4|111435.2|111410.2|111439.5|111414.5|111405.7|111380.7|28
1733153660000|2024-12-02 15:34:20|111433.3|111408.3|111424.2|111399.2|111435.3|111410.3|111422.3|111397.3|26
1733153670000|2024-12-02 15:34:30|111425.5|111400.5|111404.3|111379.3|111439.5|111414.5|111404.3|111379.3|30
1733153680000|2024-12-02 15:34:40|111404.1|111379.1|111411.4|111386.4|111413.2|111388.2|111398.5|111373.5|35
1733153690000|2024-12-02 15:34:50|111408.9|111383.9|111425.1|111400.1|111428.4|111403.4|111405.9|111380.9|41
1733153700000|2024-12-02 15:35:00|111424.9|111399.9|111449.4|111424.4|111452.3|111427.3|111423.7|111398.7|28
1733153710000|2024-12-02 15:35:10|111450.9|111425.9|111435.1|111410.1|111452|111427|111416.2|111391.2|37
1733153720000|2024-12-02 15:35:20|111432.9|111407.9|111437.1|111412.1|111440.4|111415.4|111425.3|111400.3|25
1733153730000|2024-12-02 15:35:30|111435.7|111410.7|111428.2|111403.2|111439.9|111414.9|111425.3|111400.3|28
1733153740000|2024-12-02 15:35:40|111427.9|111402.9|111408.7|111383.7|111450.1|111425.1|111407.1|111382.1|57
1733153750000|2024-12-02 15:35:50|111408.3|111383.3|111419.2|111394.2|111440.5|111415.5|111407.2|111382.2|58
1733153760000|2024-12-02 15:36:00|111418.6|111393.6|111410.1|111385.1|111419.3|111394.3|111405.4|111380.4|36
1733153770000|2024-12-02 15:36:10|111411.4|111386.4|111449.8|111424.8|111466.3|111441.3|111411.4|111386.4|50
1733153780000|2024-12-02 15:36:20|111450.9|111425.9|111408.4|111383.4|111450.9|111425.9|111408.4|111383.4|41
1733153790000|2024-12-02 15:36:30|111409.3|111384.3|111411.5|111386.5|111415.1|111390.1|111403|111378|42
1733153800000|2024-12-02 15:36:40|111410.9|111385.9|111407.3|111382.3|111417.9|111392.9|111404.9|111379.9|36
1733153810000|2024-12-02 15:36:50|111408.3|111383.3|111405.9|111380.9|111414.8|111389.8|111404.7|111379.7|41
1733153820000|2024-12-02 15:37:00|111407|111382|111408.9|111383.9|111412.7|111387.7|111404.5|111379.5|39
1733153830000|2024-12-02 15:37:10|111412.5|111387.5|111407.9|111382.9|111414.3|111389.3|111407|111382|22
1733153840000|2024-12-02 15:37:20|111408.7|111383.7|111396.8|111371.8|111408.7|111383.7|111394.8|111369.8|20
1733153850000|2024-12-02 15:37:30|111395.5|111370.5|111399.1|111374.1|111403.3|111378.3|111380.9|111355.9|42
1733153860000|2024-12-02 15:37:40|111398.1|111373.1|111399|111374|111405.3|111380.3|111396.4|111371.4|20
1733153870000|2024-12-02 15:37:50|111400.5|111375.5|111403.6|111378.6|111403.7|111378.7|111398.6|111373.6|14
1733153880000|2024-12-02 15:38:00|111402|111377|111385.9|111360.9|111402|111377|111382.6|111357.6|22
1733153890000|2024-12-02 15:38:10|111384.7|111359.7|111369.4|111344.4|111384.7|111359.7|111366.5|111341.5|26
1733153900000|2024-12-02 15:38:20|111371.7|111346.7|111399.1|111374.1|111399.1|111374.1|111368.8|111343.8|39
1733153910000|2024-12-02 15:38:30|111398.2|111373.2|111402.9|111377.9|111405.8|111380.8|111393.2|111368.2|26
1733153920000|2024-12-02 15:38:40|111401.6|111376.6|111398.4|111373.4|111413.2|111388.2|111395|111370|31
1733153930000|2024-12-02 15:38:50|111397.8|111372.8|111401.6|111376.6|111402.6|111377.6|111396.5|111371.5|32
1733153940000|2024-12-02 15:39:00|111401.9|111376.9|111403.1|111378.1|111405.5|111380.5|111400.3|111375.3|18
1733153950000|2024-12-02 15:39:10|111403|111378|111396.7|111371.7|111404.1|111379.1|111396.7|111371.7|30
1733153960000|2024-12-02 15:39:20|111396.4|111371.4|111387.6|111362.6|111398.3|111373.3|111386.8|111361.8|41
1733153970000|2024-12-02 15:39:30|111389.7|111364.7|111394.9|111369.9|111398.9|111373.9|111389.7|111364.7|27
1733153980000|2024-12-02 15:39:40|111392.6|111367.6|111400.5|111375.5|111401.3|111376.3|111391.3|111366.3|20
1733153990000|2024-12-02 15:39:50|111399.3|111374.3|111402|111377|111402|111377|111394.1|111369.1|27
1733154000000|2024-12-02 15:40:00|111402.2|111377.2|111388.1|111363.1|111403.5|111378.5|111386.3|111361.3|37
1733154010000|2024-12-02 15:40:10|111388.8|111363.8|111366.3|111341.3|111390.9|111365.9|111366.3|111341.3|32
1733154020000|2024-12-02 15:40:20|111367.8|111342.8|111372.2|111347.2|111373.9|111348.9|111367.8|111342.8|20
1733154030000|2024-12-02 15:40:30|111371.2|111346.2|111368.9|111343.9|111371.2|111346.2|111365.2|111340.2|18
1733154040000|2024-12-02 15:40:40|111367.9|111342.9|111374.8|111349.8|111374.8|111349.8|111359.6|111334.6|26
1733154050000|2024-12-02 15:40:50|111374.4|111349.4|111379.5|111354.5|111379.5|111354.5|111369.8|111344.8|27
1733154060000|2024-12-02 15:41:00|111379.7|111354.7|111380.1|111355.1|111382.8|111357.8|111370.4|111345.4|30
1733154070000|2024-12-02 15:41:10|111381|111356|111374.6|111349.6|111385|111360|111374.6|111349.6|36
1733154080000|2024-12-02 15:41:20|111374.8|111349.8|111369.7|111344.7|111374.8|111349.8|111364.9|111339.9|25
1733154090000|2024-12-02 15:41:30|111370.6|111345.6|111386.2|111361.2|111389.2|111364.2|111370.6|111345.6|27
1733154100000|2024-12-02 15:41:40|111384.9|111359.9|111386.9|111361.9|111387.9|111362.9|111371.3|111346.3|32
1733154110000|2024-12-02 15:41:50|111388.2|111363.2|111389.7|111364.7|111390.5|111365.5|111383.5|111358.5|23
1733154120000|2024-12-02 15:42:00|111389.9|111364.9|111383.9|111358.9|111396.1|111371.1|111378.9|111353.9|35
1733154130000|2024-12-02 15:42:10|111383.5|111358.5|111373.1|111348.1|111383.5|111358.5|111372.6|111347.6|29
1733154140000|2024-12-02 15:42:20|111372.7|111347.7|111365.3|111340.3|111373.8|111348.8|111364.8|111339.8|31
1733154150000|2024-12-02 15:42:30|111365.6|111340.6|111356.4|111331.4|111365.6|111340.6|111352.9|111327.9|24
1733154160000|2024-12-02 15:42:40|111356.6|111331.6|111360|111335|111360.5|111335.5|111356.4|111331.4|25
1733154170000|2024-12-02 15:42:50|111358.6|111333.6|111351.5|111326.5|111358.6|111333.6|111343|111318|22
1733154180000|2024-12-02 15:43:00|111351.4|111326.4|111344.2|111319.2|111358.2|111333.2|111343.5|111318.5|32
1733154190000|2024-12-02 15:43:10|111344.6|111319.6|111345.3|111320.3|111347.9|111322.9|111344.3|111319.3|30
1733154200000|2024-12-02 15:43:20|111345|111320|111342.9|111317.9|111351.5|111326.5|111340.4|111315.4|39
1733154210000|2024-12-02 15:43:30|111343.5|111318.5|111337.2|111312.2|111343.8|111318.8|111337.2|111312.2|23
1733154220000|2024-12-02 15:43:40|111337.9|111312.9|111350.1|111325.1|111351.5|111326.5|111337.4|111312.4|24
1733154230000|2024-12-02 15:43:50|111350|111325|111374.6|111349.6|111379.6|111354.6|111347.7|111322.7|31
1733154240000|2024-12-02 15:44:00|111375.7|111350.7|111374.8|111349.8|111380.6|111355.6|111370.4|111345.4|30
1733154250000|2024-12-02 15:44:10|111375.7|111350.7|111388.2|111363.2|111397.9|111372.9|111375.7|111350.7|41
1733154260000|2024-12-02 15:44:20|111390.4|111365.4|111390.4|111365.4|111397.2|111372.2|111389.2|111364.2|29
1733154270000|2024-12-02 15:44:30|111389.1|111364.1|111379.4|111354.4|111389.1|111364.1|111370.5|111345.5|32
1733154280000|2024-12-02 15:44:40|111379.6|111354.6|111377.4|111352.4|111380.1|111355.1|111374.8|111349.8|30
1733154290000|2024-12-02 15:44:50|111374.5|111349.5|111381.8|111356.8|111387.2|111362.2|111371.6|111346.6|34
1733154300000|2024-12-02 15:45:00|111382.1|111357.1|111391.6|111366.6|111392.7|111367.7|111374.5|111349.5|26
1733154310000|2024-12-02 15:45:10|111400|111375|111387|111362|111400|111375|111384.2|111359.2|28
1733154320000|2024-12-02 15:45:20|111386.7|111361.7|111405|111380|111405.1|111380.1|111386.7|111361.7|30
1733154330000|2024-12-02 15:45:30|111404|111379|111405.8|111380.8|111409.1|111384.1|111400.7|111375.7|31
1733154340000|2024-12-02 15:45:40|111404.4|111379.4|111407.2|111382.2|111408.8|111383.8|111404.4|111379.4|34
1733154350000|2024-12-02 15:45:50|111405.9|111380.9|111454.8|111429.8|111458.9|111433.9|111404.8|111379.8|40
1733154360000|2024-12-02 15:46:00|111453|111428|111444.3|111419.3|111453|111428|111443.4|111418.4|40
1733154370000|2024-12-02 15:46:10|111444.9|111419.9|111440.3|111415.3|111452.8|111427.8|111440|111415|45
1733154380000|2024-12-02 15:46:20|111439.6|111414.6|111459.2|111434.2|111460.4|111435.4|111439.5|111414.5|27
1733154390000|2024-12-02 15:46:30|111457.9|111432.9|111449.3|111424.3|111459|111434|111443.6|111418.6|39
1733154400000|2024-12-02 15:46:40|111449.6|111424.6|111460|111435|111464|111439|111447.2|111422.2|26
1733154410000|2024-12-02 15:46:50|111460.6|111435.6|111453.9|111428.9|111461.1|111436.1|111450.3|111425.3|35
1733154420000|2024-12-02 15:47:00|111453.7|111428.7|111464.3|111439.3|111468|111443|111447.7|111422.7|39
1733154430000|2024-12-02 15:47:10|111465|111440|111458.3|111433.3|111480.4|111455.4|111457.5|111432.5|47
1733154440000|2024-12-02 15:47:20|111458.1|111433.1|111473.4|111448.4|111474.7|111449.7|111451.4|111426.4|40
1733154450000|2024-12-02 15:47:30|111471.8|111446.8|111473.9|111448.9|111482.8|111457.8|111461.1|111436.1|45
1733154460000|2024-12-02 15:47:40|111474.2|111449.2|111471.7|111446.7|111475.3|111450.3|111471.5|111446.5|17
1733154470000|2024-12-02 15:47:50|111473.2|111448.2|111468.6|111443.6|111473.2|111448.2|111466.2|111441.2|25
1733154480000|2024-12-02 15:48:00|111467.9|111442.9|111451.3|111426.3|111467.9|111442.9|111443.5|111418.5|41
1733154490000|2024-12-02 15:48:10|111451.7|111426.7|111441.3|111416.3|111451.7|111426.7|111439.5|111414.5|37
1733154500000|2024-12-02 15:48:20|111441|111416|111428.3|111403.3|111441|111416|111422.9|111397.9|39
1733154510000|2024-12-02 15:48:30|111429.9|111404.9|111437|111412|111439.1|111414.1|111426.8|111401.8|39
1733154520000|2024-12-02 15:48:40|111440.5|111415.5|111438.1|111413.1|111441.9|111416.9|111433|111408|36
1733154530000|2024-12-02 15:48:50|111436.1|111411.1|111426.4|111401.4|111442.3|111417.3|111426.4|111401.4|35
1733154540000|2024-12-02 15:49:00|111424.7|111399.7|111409.7|111384.7|111425.5|111400.5|111399.2|111374.2|51
1733154550000|2024-12-02 15:49:10|111409.5|111384.5|111419.7|111394.7|111422.5|111397.5|111405.2|111380.2|36
1733154560000|2024-12-02 15:49:20|111417.6|111392.6|111413.8|111388.8|111423.2|111398.2|111413.8|111388.8|27
1733154570000|2024-12-02 15:49:30|111414|111389|111415.5|111390.5|111419|111394|111408.3|111383.3|27
1733154580000|2024-12-02 15:49:40|111415.9|111390.9|111404.8|111379.8|111420.4|111395.4|111399.5|111374.5|33
1733154590000|2024-12-02 15:49:50|111402.8|111377.8|111402.5|111377.5|111411.7|111386.7|111398.3|111373.3|33
1733154600000|2024-12-02 15:50:00|111404.5|111379.5|111412.7|111387.7|111419|111394|111404.5|111379.5|33
1733154610000|2024-12-02 15:50:10|111412.4|111387.4|111405.8|111380.8|111416.5|111391.5|111399.7|111374.7|38
1733154620000|2024-12-02 15:50:20|111409.4|111384.4|111450|111425|111450|111425|111409.4|111384.4|37
1733154630000|2024-12-02 15:50:30|111448.8|111423.8|111407.9|111382.9|111459.4|111434.4|111405.1|111380.1|42
1733154640000|2024-12-02 15:50:40|111409.6|111384.6|111409.8|111384.8|111409.9|111384.9|111398|111373|36
1733154650000|2024-12-02 15:50:50|111410.4|111385.4|111424.7|111399.7|111426|111401|111406.9|111381.9|29
1733154660000|2024-12-02 15:51:00|111424.6|111399.6|111426.2|111401.2|111426.5|111401.5|111417.8|111392.8|37
1733154670000|2024-12-02 15:51:10|111425.4|111400.4|111411.4|111386.4|111425.9|111400.9|111408|111383|45
1733154680000|2024-12-02 15:51:20|111410.3|111385.3|111409.1|111384.1|111415.1|111390.1|111407|111382|24
1733154690000|2024-12-02 15:51:30|111407.3|111382.3|111407.4|111382.4|111410.2|111385.2|111406|111381|9
1733154700000|2024-12-02 15:51:40|111406.8|111381.8|111409.6|111384.6|111412.2|111387.2|111405.4|111380.4|32
1733154710000|2024-12-02 15:51:50|111408.4|111383.4|111404.9|111379.9|111408.4|111383.4|111394.3|111369.3|27
1733154720000|2024-12-02 15:52:00|111404.6|111379.6|111407.6|111382.6|111407.6|111382.6|111402.3|111377.3|20
1733154730000|2024-12-02 15:52:10|111406.1|111381.1|111397.7|111372.7|111406.1|111381.1|111397.4|111372.4|22
1733154740000|2024-12-02 15:52:20|111396.6|111371.6|111391.4|111366.4|111407.1|111382.1|111390.7|111365.7|25
1733154750000|2024-12-02 15:52:30|111392.2|111367.2|111403.3|111378.3|111403.3|111378.3|111392|111367|31
1733154760000|2024-12-02 15:52:40|111404|111379|111412.3|111387.3|111415.4|111390.4|111404|111379|34
1733154770000|2024-12-02 15:52:50|111408.8|111383.8|111410.7|111385.7|111413.3|111388.3|111408.7|111383.7|27
1733154780000|2024-12-02 15:53:00|111410|111385|111400.7|111375.7|111410.6|111385.6|111398.3|111373.3|21
1733154790000|2024-12-02 15:53:10|111399.2|111374.2|111405.2|111380.2|111409|111384|111399.2|111374.2|29
1733154800000|2024-12-02 15:53:20|111405|111380|111403.8|111378.8|111408.7|111383.7|111401.4|111376.4|34
1733154810000|2024-12-02 15:53:30|111402.7|111377.7|111406.8|111381.8|111406.8|111381.8|111401.2|111376.2|29
1733154820000|2024-12-02 15:53:40|111405.3|111380.3|111407.5|111382.5|111412.5|111387.5|111400.4|111375.4|31
1733154830000|2024-12-02 15:53:50|111407.7|111382.7|111399.4|111374.4|111411.4|111386.4|111399.4|111374.4|29
1733154840000|2024-12-02 15:54:00|111397.9|111372.9|111410.4|111385.4|111412.1|111387.1|111396.5|111371.5|31
1733154850000|2024-12-02 15:54:10|111409.5|111384.5|111427.8|111402.8|111432.7|111407.7|111406.2|111381.2|27
1733154860000|2024-12-02 15:54:20|111428.1|111403.1|111439.1|111414.1|111440.4|111415.4|111426|111401|29
1733154870000|2024-12-02 15:54:30|111438.5|111413.5|111448.2|111423.2|111448.2|111423.2|111432.9|111407.9|39
1733154880000|2024-12-02 15:54:40|111448.3|111423.3|111498.5|111473.5|111500.8|111475.8|111446.1|111421.1|32
1733154890000|2024-12-02 15:54:50|111497.3|111472.3|111491.5|111466.5|111506.3|111481.3|111487|111462|44
1733154900000|2024-12-02 15:55:00|111491.3|111466.3|111461.8|111436.8|111491.3|111466.3|111458.8|111433.8|33
1733154910000|2024-12-02 15:55:10|111461.7|111436.7|111486.5|111461.5|111489|111464|111461.7|111436.7|43
1733154920000|2024-12-02 15:55:20|111485.2|111460.2|111496|111471|111497.3|111472.3|111475.1|111450.1|43
1733154930000|2024-12-02 15:55:30|111494.5|111469.5|111491.9|111466.9|111496.9|111471.9|111484.7|111459.7|34
1733154940000|2024-12-02 15:55:40|111494.2|111469.2|111486.1|111461.1|111496.2|111471.2|111478.7|111453.7|34
1733154950000|2024-12-02 15:55:50|111483.8|111458.8|111472.9|111447.9|111485.9|111460.9|111471.8|111446.8|29
1733154960000|2024-12-02 15:56:00|111475.2|111450.2|111465.4|111440.4|111475.2|111450.2|111456.6|111431.6|48
1733154970000|2024-12-02 15:56:10|111466|111441|111468.4|111443.4|111487.6|111462.6|111466|111441|30
1733154980000|2024-12-02 15:56:20|111468.5|111443.5|111472.7|111447.7|111474.3|111449.3|111461.9|111436.9|34
1733154990000|2024-12-02 15:56:30|111467.8|111442.8|111466.9|111441.9|111474.7|111449.7|111466.4|111441.4|24
1733155000000|2024-12-02 15:56:40|111465|111440|111461|111436|111468.7|111443.7|111453.3|111428.3|37
1733155010000|2024-12-02 15:56:50|111459.6|111434.6|111450.1|111425.1|111465.7|111440.7|111447.3|111422.3|42
1733155020000|2024-12-02 15:57:00|111450.6|111425.6|111446.2|111421.2|111452.8|111427.8|111439.1|111414.1|32
1733155030000|2024-12-02 15:57:10|111445.1|111420.1|111428.1|111403.1|111446.4|111421.4|111424.4|111399.4|37
1733155040000|2024-12-02 15:57:20|111427.1|111402.1|111438.2|111413.2|111448.3|111423.3|111427.1|111402.1|43
1733155050000|2024-12-02 15:57:30|111436.3|111411.3|111418|111393|111438.8|111413.8|111417.3|111392.3|44
1733155060000|2024-12-02 15:57:40|111419.6|111394.6|111409.7|111384.7|111423.6|111398.6|111408.5|111383.5|41
1733155070000|2024-12-02 15:57:50|111413|111388|111403.6|111378.6|111415.3|111390.3|111400.3|111375.3|31
1733155080000|2024-12-02 15:58:00|111403.8|111378.8|111403.5|111378.5|111409.7|111384.7|111396.2|111371.2|46
1733155090000|2024-12-02 15:58:10|111404.2|111379.2|111412.9|111387.9|111413.3|111388.3|111391.7|111366.7|40
1733155100000|2024-12-02 15:58:20|111413.4|111388.4|111400.4|111375.4|111422.6|111397.6|111400.2|111375.2|35
1733155110000|2024-12-02 15:58:30|111399.5|111374.5|111406.5|111381.5|111407.5|111382.5|111391.8|111366.8|32
1733155120000|2024-12-02 15:58:40|111405.9|111380.9|111409.5|111384.5|111414.2|111389.2|111401.8|111376.8|33
1733155130000|2024-12-02 15:58:50|111408.4|111383.4|111423.4|111398.4|111425.4|111400.4|111407.6|111382.6|30
1733155140000|2024-12-02 15:59:00|111423|111398|111432.4|111407.4|111435|111410|111422.6|111397.6|36
1733155150000|2024-12-02 15:59:10|111431.4|111406.4|111432.3|111407.3|111435.2|111410.2|111420.1|111395.1|36
1733155160000|2024-12-02 15:59:20|111432.1|111407.1|111440.3|111415.3|111441.6|111416.6|111430|111405|34
1733155170000|2024-12-02 15:59:30|111439.6|111414.6|111427.8|111402.8|111439.6|111414.6|111425.8|111400.8|26
1733155180000|2024-12-02 15:59:40|111430.8|111405.8|111424.9|111399.9|111433.3|111408.3|111424.3|111399.3|31
1733155190000|2024-12-02 15:59:50|111424.3|111399.3|111426|111401|111427.6|111402.6|111416.2|111391.2|42
1733155200000|2024-12-02 16:00:00|111425.8|111400.8|111437.7|111412.7|111445|111420|111422.2|111397.2|47
1733155210000|2024-12-02 16:00:10|111435|111410|111436.5|111411.5|111443.9|111418.9|111432.9|111407.9|37
1733155220000|2024-12-02 16:00:20|111437.6|111412.6|111474.8|111449.8|111474.8|111449.8|111437.6|111412.6|31
1733155230000|2024-12-02 16:00:30|111473.9|111448.9|111475.2|111450.2|111478.6|111453.6|111471.7|111446.7|19
1733155240000|2024-12-02 16:00:40|111469.2|111444.2|111450.6|111425.6|111469.2|111444.2|111443.9|111418.9|39
1733155250000|2024-12-02 16:00:50|111444.9|111419.9|111435.8|111410.8|111449.3|111424.3|111435.8|111410.8|41
1733155260000|2024-12-02 16:01:00|111435.7|111410.7|111449.2|111424.2|111451.9|111426.9|111429.4|111404.4|39
1733155270000|2024-12-02 16:01:10|111444.5|111419.5|111451.1|111426.1|111452.8|111427.8|111441.2|111416.2|31
1733155280000|2024-12-02 16:01:20|111454.2|111429.2|111467|111442|111475.1|111450.1|111452.6|111427.6|35
1733155290000|2024-12-02 16:01:30|111466|111441|111466.1|111441.1|111480.2|111455.2|111461.4|111436.4|39
1733155300000|2024-12-02 16:01:40|111466.9|111441.9|111472.1|111447.1|111476.3|111451.3|111466.7|111441.7|32
1733155310000|2024-12-02 16:01:50|111471.2|111446.2|111483.2|111458.2|111491.1|111466.1|111468.7|111443.7|52
1733155320000|2024-12-02 16:02:00|111478.9|111453.9|111465.4|111440.4|111480|111455|111464.4|111439.4|40
1733155330000|2024-12-02 16:02:10|111461.5|111436.5|111468.3|111443.3|111468.8|111443.8|111459.3|111434.3|31
1733155340000|2024-12-02 16:02:20|111467|111442|111470.9|111445.9|111477|111452|111467|111442|31
1733155350000|2024-12-02 16:02:30|111467.4|111442.4|111481.9|111456.9|111484.4|111459.4|111467.4|111442.4|39
1733155360000|2024-12-02 16:02:40|111480|111455|111491.7|111466.7|111492.8|111467.8|111478.6|111453.6|27
1733155370000|2024-12-02 16:02:50|111486.1|111461.1|111502.2|111477.2|111502.2|111477.2|111486.1|111461.1|28
1733155380000|2024-12-02 16:03:00|111500.9|111475.9|111503.1|111478.1|111514.6|111489.6|111498.7|111473.7|41
1733155390000|2024-12-02 16:03:10|111504.2|111479.2|111500.7|111475.7|111509.1|111484.1|111497|111472|27
1733155400000|2024-12-02 16:03:20|111500.3|111475.3|111514.3|111489.3|111514.6|111489.6|111500.1|111475.1|29
1733155410000|2024-12-02 16:03:30|111513.3|111488.3|111526.3|111501.3|111526.3|111501.3|111510.4|111485.4|29
1733155420000|2024-12-02 16:03:40|111527|111502|111518.6|111493.6|111527|111502|111518.6|111493.6|26
1733155430000|2024-12-02 16:03:50|111518.2|111493.2|111528.2|111503.2|111528.2|111503.2|111506.9|111481.9|20
1733155440000|2024-12-02 16:04:00|111528.3|111503.3|111531.1|111506.1|111531.1|111506.1|111524.5|111499.5|29
1733155450000|2024-12-02 16:04:10|111531.6|111506.6|111526.2|111501.2|111533.6|111508.6|111518.5|111493.5|31
1733155460000|2024-12-02 16:04:20|111527.4|111502.4|111527.7|111502.7|111531|111506|111527.4|111502.4|17
1733155470000|2024-12-02 16:04:30|111529|111504|111530.3|111505.3|111531.1|111506.1|111528.7|111503.7|17
1733155480000|2024-12-02 16:04:40|111531.1|111506.1|111539.9|111514.9|111548.7|111523.7|111528.5|111503.5|35
1733155490000|2024-12-02 16:04:50|111539.1|111514.1|111537.4|111512.4|111543.4|111518.4|111536.4|111511.4|28
1733155500000|2024-12-02 16:05:00|111537.7|111512.7|111540.7|111515.7|111541.7|111516.7|111530.5|111505.5|24
1733155510000|2024-12-02 16:05:10|111540.5|111515.5|111534.9|111509.9|111546.1|111521.1|111534.9|111509.9|49
1733155520000|2024-12-02 16:05:20|111529.7|111504.7|111542.2|111517.2|111543.9|111518.9|111529|111504|41
1733155530000|2024-12-02 16:05:30|111542.4|111517.4|111540|111515|111546.6|111521.6|111535.6|111510.6|38
1733155540000|2024-12-02 16:05:40|111539.7|111514.7|111525.8|111500.8|111539.7|111514.7|111523.4|111498.4|29
1733155550000|2024-12-02 16:05:50|111526.1|111501.1|111522.3|111497.3|111526.1|111501.1|111505.6|111480.6|43
1733155560000|2024-12-02 16:06:00|111520.4|111495.4|111533.4|111508.4|111533.6|111508.6|111520.3|111495.3|42
1733155570000|2024-12-02 16:06:10|111531.7|111506.7|111515.5|111490.5|111533.2|111508.2|111505.6|111480.6|39
1733155580000|2024-12-02 16:06:20|111515.3|111490.3|111516.9|111491.9|111521.6|111496.6|111509.4|111484.4|30
1733155590000|2024-12-02 16:06:30|111515.6|111490.6|111494.8|111469.8|111515.6|111490.6|111494.8|111469.8|24
1733155600000|2024-12-02 16:06:40|111495.7|111470.7|111500.4|111475.4|111501.6|111476.6|111486.3|111461.3|35
1733155610000|2024-12-02 16:06:50|111501|111476|111490.2|111465.2|111505|111480|111486|111461|35
1733155620000|2024-12-02 16:07:00|111488.4|111463.4|111490|111465|111493.5|111468.5|111479.5|111454.5|34
1733155630000|2024-12-02 16:07:10|111489.5|111464.5|111489.9|111464.9|111494|111469|111488|111463|24
1733155640000|2024-12-02 16:07:20|111489|111464|111492.7|111467.7|111494|111469|111484.6|111459.6|23
1733155650000|2024-12-02 16:07:30|111494|111469|111501.7|111476.7|111502.5|111477.5|111493.7|111468.7|31
1733155660000|2024-12-02 16:07:40|111500.7|111475.7|111498.2|111473.2|111503.5|111478.5|111493.4|111468.4|28
1733155670000|2024-12-02 16:07:50|111499.4|111474.4|111493.1|111468.1|111500.8|111475.8|111491.3|111466.3|24
1733155680000|2024-12-02 16:08:00|111490|111465|111501.6|111476.6|111501.6|111476.6|111486.7|111461.7|28
1733155690000|2024-12-02 16:08:10|111502.6|111477.6|111501.3|111476.3|111512|111487|111499.2|111474.2|20
1733155700000|2024-12-02 16:08:20|111502.6|111477.6|111514|111489|111514|111489|111497.5|111472.5|22
1733155710000|2024-12-02 16:08:30|111514.2|111489.2|111511.9|111486.9|111515.5|111490.5|111511.9|111486.9|6
1733155720000|2024-12-02 16:08:40|111511.6|111486.6|111514.7|111489.7|111515.1|111490.1|111504.7|111479.7|22
1733155730000|2024-12-02 16:08:50|111512.5|111487.5|111513.2|111488.2|111513.2|111488.2|111499.6|111474.6|21
1733155740000|2024-12-02 16:09:00|111514.5|111489.5|111515.4|111490.4|111515.5|111490.5|111513.2|111488.2|13
1733155750000|2024-12-02 16:09:10|111514.9|111489.9|111513|111488|111515.3|111490.3|111504.8|111479.8|27
1733155760000|2024-12-02 16:09:20|111512.2|111487.2|111514|111489|111517.7|111492.7|111508.7|111483.7|35
1733155770000|2024-12-02 16:09:30|111513.9|111488.9|111511.6|111486.6|111518.3|111493.3|111503.3|111478.3|23
1733155780000|2024-12-02 16:09:40|111514|111489|111507.7|111482.7|111514.7|111489.7|111505.4|111480.4|20
1733155790000|2024-12-02 16:09:50|111507.6|111482.6|111504.6|111479.6|111507.6|111482.6|111502.5|111477.5|21
1733155800000|2024-12-02 16:10:00|111504.8|111479.8|111488.4|111463.4|111505|111480|111487.3|111462.3|34
1733155810000|2024-12-02 16:10:10|111486.9|111461.9|111482.6|111457.6|111488.7|111463.7|111467.4|111442.4|48
1733155820000|2024-12-02 16:10:20|111482.3|111457.3|111472.6|111447.6|111482.3|111457.3|111468.4|111443.4|34
1733155830000|2024-12-02 16:10:30|111474.8|111449.8|111472.5|111447.5|111475.2|111450.2|111464.9|111439.9|32
1733155840000|2024-12-02 16:10:40|111471.8|111446.8|111452.6|111427.6|111472.6|111447.6|111451.3|111426.3|27
1733155850000|2024-12-02 16:10:50|111452.7|111427.7|111453|111428|111453.7|111428.7|111451.5|111426.5|10
1733155860000|2024-12-02 16:11:00|111453.8|111428.8|111452.3|111427.3|111454.6|111429.6|111451|111426|25
1733155870000|2024-12-02 16:11:10|111453|111428|111453.1|111428.1|111459.9|111434.9|111447.5|111422.5|24
1733155880000|2024-12-02 16:11:20|111456.3|111431.3|111464.5|111439.5|111467.8|111442.8|111452.3|111427.3|29
1733155890000|2024-12-02 16:11:30|111463.6|111438.6|111453.7|111428.7|111465.5|111440.5|111451.9|111426.9|32
1733155900000|2024-12-02 16:11:40|111454.2|111429.2|111466.8|111441.8|111469.3|111444.3|111452.2|111427.2|50
1733155910000|2024-12-02 16:11:50|111466.5|111441.5|111456.1|111431.1|111467.7|111442.7|111454.7|111429.7|28
1733155920000|2024-12-02 16:12:00|111456.9|111431.9|111460.6|111435.6|111465.4|111440.4|111452.7|111427.7|47
1733155930000|2024-12-02 16:12:10|111459.6|111434.6|111465.4|111440.4|111468|111443|111457.6|111432.6|32
1733155940000|2024-12-02 16:12:20|111466.2|111441.2|111454.7|111429.7|111466.2|111441.2|111454.6|111429.6|22
1733155950000|2024-12-02 16:12:30|111456.3|111431.3|111456.4|111431.4|111459.8|111434.8|111451.3|111426.3|36
1733155960000|2024-12-02 16:12:40|111454.9|111429.9|111453.4|111428.4|111459.2|111434.2|111449.5|111424.5|34
1733155970000|2024-12-02 16:12:50|111452.4|111427.4|111449.8|111424.8|111452.7|111427.7|111447.7|111422.7|31
1733155980000|2024-12-02 16:13:00|111449.7|111424.7|111435|111410|111449.8|111424.8|111433.2|111408.2|31
1733155990000|2024-12-02 16:13:10|111435.1|111410.1|111440.9|111415.9|111452.5|111427.5|111435.1|111410.1|31
1733156000000|2024-12-02 16:13:20|111441.9|111416.9|111456.8|111431.8|111458.1|111433.1|111441.9|111416.9|34
1733156010000|2024-12-02 16:13:30|111457.8|111432.8|111468.7|111443.7|111470.9|111445.9|111456|111431|26
1733156020000|2024-12-02 16:13:40|111469.5|111444.5|111479|111454|111481|111456|111467.3|111442.3|21
1733156030000|2024-12-02 16:13:50|111479.6|111454.6|111465.9|111440.9|111480|111455|111461.6|111436.6|28
1733156040000|2024-12-02 16:14:00|111466|111441|111463.8|111438.8|111474.6|111449.6|111463.8|111438.8|30
1733156050000|2024-12-02 16:14:10|111463.3|111438.3|111464.1|111439.1|111468.2|111443.2|111461.2|111436.2|29
1733156060000|2024-12-02 16:14:20|111463.9|111438.9|111451.7|111426.7|111464.4|111439.4|111451.7|111426.7|30
1733156070000|2024-12-02 16:14:30|111454.2|111429.2|111457.8|111432.8|111458.7|111433.7|111454|111429|28
1733156080000|2024-12-02 16:14:40|111457.9|111432.9|111461.5|111436.5|111462.7|111437.7|111454.9|111429.9|35
1733156090000|2024-12-02 16:14:50|111461.1|111436.1|111464.4|111439.4|111468.5|111443.5|111459|111434|28
1733156100000|2024-12-02 16:15:00|111463.9|111438.9|111463|111438|111470.7|111445.7|111460.4|111435.4|35
1733156110000|2024-12-02 16:15:10|111464.1|111439.1|111463.8|111438.8|111466.5|111441.5|111456.9|111431.9|30
1733156120000|2024-12-02 16:15:20|111465.1|111440.1|111470.1|111445.1|111471.7|111446.7|111464.9|111439.9|18
1733156130000|2024-12-02 16:15:30|111470.4|111445.4|111481.6|111456.6|111482.7|111457.7|111465.3|111440.3|32
1733156140000|2024-12-02 16:15:40|111481.5|111456.5|111486.2|111461.2|111490.7|111465.7|111479.7|111454.7|38
1733156150000|2024-12-02 16:15:50|111487|111462|111464.3|111439.3|111490.3|111465.3|111461.2|111436.2|46
1733156160000|2024-12-02 16:16:00|111468|111443|111454.5|111429.5|111470.9|111445.9|111453.5|111428.5|46
1733156170000|2024-12-02 16:16:10|111456|111431|111458.8|111433.8|111458.8|111433.8|111448.9|111423.9|44
1733156180000|2024-12-02 16:16:20|111459.4|111434.4|111467.4|111442.4|111469|111444|111459.4|111434.4|37
1733156190000|2024-12-02 16:16:30|111466.9|111441.9|111466.9|111441.9|111471.1|111446.1|111460.5|111435.5|39
1733156200000|2024-12-02 16:16:40|111464.3|111439.3|111458.8|111433.8|111471.5|111446.5|111451.3|111426.3|36
1733156210000|2024-12-02 16:16:50|111457.3|111432.3|111445.4|111420.4|111457.3|111432.3|111440.6|111415.6|35
1733156220000|2024-12-02 16:17:00|111446.6|111421.6|111436.2|111411.2|111446.6|111421.6|111434.6|111409.6|31
1733156230000|2024-12-02 16:17:10|111438.7|111413.7|111444.6|111419.6|111444.6|111419.6|111437.2|111412.2|36
1733156240000|2024-12-02 16:17:20|111446.7|111421.7|111438.1|111413.1|111453.3|111428.3|111437.3|111412.3|38
1733156250000|2024-12-02 16:17:30|111438.8|111413.8|111434.2|111409.2|111443.3|111418.3|111430|111405|35
1733156260000|2024-12-02 16:17:40|111432.5|111407.5|111432.2|111407.2|111434.1|111409.1|111423|111398|31
1733156270000|2024-12-02 16:17:50|111433.6|111408.6|111432.4|111407.4|111438.1|111413.1|111430.8|111405.8|31
1733156280000|2024-12-02 16:18:00|111433.1|111408.1|111429.2|111404.2|111433.1|111408.1|111422.9|111397.9|30
1733156290000|2024-12-02 16:18:10|111430.6|111405.6|111443.9|111418.9|111447.3|111422.3|111429.6|111404.6|22
1733156300000|2024-12-02 16:18:20|111444.1|111419.1|111452.3|111427.3|111454.8|111429.8|111444.1|111419.1|24
1733156310000|2024-12-02 16:18:30|111452.9|111427.9|111454|111429|111458.7|111433.7|111446.6|111421.6|25
1733156320000|2024-12-02 16:18:40|111454.6|111429.6|111440.5|111415.5|111454.6|111429.6|111436.9|111411.9|30
1733156330000|2024-12-02 16:18:50|111438.4|111413.4|111447.8|111422.8|111448.7|111423.7|111436.7|111411.7|33
1733156340000|2024-12-02 16:19:00|111449.1|111424.1|111429|111404|111454|111429|111428.9|111403.9|32
1733156350000|2024-12-02 16:19:10|111428.8|111403.8|111432.9|111407.9|111432.9|111407.9|111423.5|111398.5|33
1733156360000|2024-12-02 16:19:20|111432.8|111407.8|111432.5|111407.5|111433.9|111408.9|111426.1|111401.1|34
1733156370000|2024-12-02 16:19:30|111432.2|111407.2|111424.7|111399.7|111438|111413|111421.6|111396.6|38
1733156380000|2024-12-02 16:19:40|111427.1|111402.1|111443.5|111418.5|111443.5|111418.5|111427.1|111402.1|19
1733156390000|2024-12-02 16:19:50|111440.8|111415.8|111433.9|111408.9|111442.5|111417.5|111425.3|111400.3|21
1733156400000|2024-12-02 16:20:00|111430|111405|111418|111393|111430|111405|111409.3|111384.3|58
1733156410000|2024-12-02 16:20:10|111412.9|111387.9|111401.8|111376.8|111412.9|111387.9|111399.4|111374.4|32
1733156420000|2024-12-02 16:20:20|111401.6|111376.6|111388.1|111363.1|111404.3|111379.3|111387.3|111362.3|52
1733156430000|2024-12-02 16:20:30|111387.9|111362.9|111357.7|111332.7|111391.3|111366.3|111356.1|111331.1|53
1733156440000|2024-12-02 16:20:40|111357|111332|111337.2|111312.2|111361.6|111336.6|111336.3|111311.3|45
1733156450000|2024-12-02 16:20:50|111336.5|111311.5|111341.4|111316.4|111341.4|111316.4|111327.8|111302.8|50
1733156460000|2024-12-02 16:21:00|111344.8|111319.8|111334.9|111309.9|111347.2|111322.2|111334.6|111309.6|47
1733156470000|2024-12-02 16:21:10|111337.5|111312.5|111324.1|111299.1|111342.1|111317.1|111320.3|111295.3|43
1733156480000|2024-12-02 16:21:20|111328.3|111303.3|111319.3|111294.3|111328.3|111303.3|111308.4|111283.4|41
1733156490000|2024-12-02 16:21:30|111319.2|111294.2|111302|111277|111320.7|111295.7|111300.3|111275.3|32
1733156500000|2024-12-02 16:21:40|111303.7|111278.7|111310.9|111285.9|111310.9|111285.9|111299.2|111274.2|28
1733156510000|2024-12-02 16:21:50|111310.8|111285.8|111308.3|111283.3|111313.2|111288.2|111307.7|111282.7|24
1733156520000|2024-12-02 16:22:00|111307.7|111282.7|111271.7|111246.7|111307.7|111282.7|111271.7|111246.7|51
1733156530000|2024-12-02 16:22:10|111272.6|111247.6|111273.4|111248.4|111279.8|111254.8|111259.1|111234.1|54
1733156540000|2024-12-02 16:22:20|111272|111247|111254.5|111229.5|111272|111247|111250.8|111225.8|57
1733156550000|2024-12-02 16:22:30|111255.7|111230.7|111250|111225|111260|111235|111243.5|111218.5|47
1733156560000|2024-12-02 16:22:40|111251.6|111226.6|111241.4|111216.4|111262.5|111237.5|111240.5|111215.5|38
1733156570000|2024-12-02 16:22:50|111242.7|111217.7|111218|111193|111242.7|111217.7|111213.7|111188.7|55
1733156580000|2024-12-02 16:23:00|111218.3|111193.3|111208.6|111183.6|111227|111202|111208.4|111183.4|41
1733156590000|2024-12-02 16:23:10|111209.4|111184.4|111202.5|111177.5|111215.9|111190.9|111200.3|111175.3|49
1733156600000|2024-12-02 16:23:20|111201.9|111176.9|111205|111180|111208.7|111183.7|111199.8|111174.8|29
1733156610000|2024-12-02 16:23:30|111205.4|111180.4|111190.5|111165.5|111212.4|111187.4|111188.5|111163.5|37
1733156620000|2024-12-02 16:23:40|111193.4|111168.4|111182.8|111157.8|111200.5|111175.5|111177.9|111152.9|51
1733156630000|2024-12-02 16:23:50|111181.5|111156.5|111218.3|111193.3|111218.3|111193.3|111178.2|111153.2|50
1733156640000|2024-12-02 16:24:00|111219.5|111194.5|111237.8|111212.8|111241.3|111216.3|111207.9|111182.9|52
1733156650000|2024-12-02 16:24:10|111236.8|111211.8|111245.5|111220.5|111249.1|111224.1|111225.9|111200.9|54
1733156660000|2024-12-02 16:24:20|111250.1|111225.1|111277.2|111252.2|111279|111254|111250.1|111225.1|44
1733156670000|2024-12-02 16:24:30|111275.7|111250.7|111246.5|111221.5|111283.8|111258.8|111241.8|111216.8|49
1733156680000|2024-12-02 16:24:40|111247|111222|111247.2|111222.2|111272.2|111247.2|111245.4|111220.4|60
1733156690000|2024-12-02 16:24:50|111248|111223|111226.1|111201.1|111251|111226|111224.9|111199.9|54
1733156700000|2024-12-02 16:25:00|111220.8|111195.8|111198.6|111173.6|111228.4|111203.4|111196.2|111171.2|53
1733156710000|2024-12-02 16:25:10|111201.1|111176.1|111207.1|111182.1|111209.7|111184.7|111196.1|111171.1|38
1733156720000|2024-12-02 16:25:20|111209|111184|111256.5|111231.5|111256.5|111231.5|111208.8|111183.8|56
1733156730000|2024-12-02 16:25:30|111255.6|111230.6|111284.3|111259.3|111288|111263|111254.5|111229.5|41
1733156740000|2024-12-02 16:25:40|111284.8|111259.8|111297.1|111272.1|111298.5|111273.5|111278.5|111253.5|35
1733156750000|2024-12-02 16:25:50|111297.3|111272.3|111275.1|111250.1|111298.6|111273.6|111274.6|111249.6|39
1733156760000|2024-12-02 16:26:00|111276.3|111251.3|111283.3|111258.3|111284.7|111259.7|111252|111227|40
1733156770000|2024-12-02 16:26:10|111282.3|111257.3|111281.8|111256.8|111286.1|111261.1|111279.1|111254.1|26
1733156780000|2024-12-02 16:26:20|111281.9|111256.9|111321.2|111296.2|111321.2|111296.2|111268.3|111243.3|41
1733156790000|2024-12-02 16:26:30|111323.8|111298.8|111324.9|111299.9|111339.8|111314.8|111308.8|111283.8|42
1733156800000|2024-12-02 16:26:40|111324.2|111299.2|111316.5|111291.5|111324.8|111299.8|111316.5|111291.5|31
1733156810000|2024-12-02 16:26:50|111317.2|111292.2|111318.2|111293.2|111324.5|111299.5|111314.6|111289.6|42
1733156820000|2024-12-02 16:27:00|111318.6|111293.6|111314.3|111289.3|111320.3|111295.3|111306.4|111281.4|39
1733156830000|2024-12-02 16:27:10|111316.1|111291.1|111299.3|111274.3|111320.6|111295.6|111299.3|111274.3|34
1733156840000|2024-12-02 16:27:20|111299.7|111274.7|111312.7|111287.7|111314.2|111289.2|111299.7|111274.7|35
1733156850000|2024-12-02 16:27:30|111314.2|111289.2|111307.4|111282.4|111320.1|111295.1|111304.6|111279.6|46
1733156860000|2024-12-02 16:27:40|111308.6|111283.6|111298|111273|111315.5|111290.5|111288.1|111263.1|39
1733156870000|2024-12-02 16:27:50|111297|111272|111288.7|111263.7|111297|111272|111281.6|111256.6|35
1733156880000|2024-12-02 16:28:00|111289.4|111264.4|111247.1|111222.1|111289.4|111264.4|111245.8|111220.8|60
1733156890000|2024-12-02 16:28:10|111248.1|111223.1|111235.6|111210.6|111250.8|111225.8|111229.1|111204.1|54
1733156900000|2024-12-02 16:28:20|111237.7|111212.7|111241.7|111216.7|111260.3|111235.3|111237.3|111212.3|60
1733156910000|2024-12-02 16:28:30|111242.9|111217.9|111250.8|111225.8|111257.2|111232.2|111237.7|111212.7|46
1733156920000|2024-12-02 16:28:40|111250.2|111225.2|111258|111233|111262.8|111237.8|111244.8|111219.8|44
1733156930000|2024-12-02 16:28:50|111260.2|111235.2|111261.2|111236.2|111272.7|111244.2|111255.4|111222.7|48
1733156940000|2024-12-02 16:29:00|111260.2|111235.2|111271.1|111246.1|111273.4|111248.4|111259.1|111234.1|56
1733156950000|2024-12-02 16:29:10|111272|111247|111261.9|111236.9|111272|111247|111261.9|111236.9|49
1733156960000|2024-12-02 16:29:20|111260.8|111235.8|111248|111223|111260.8|111235.8|111239.5|111214.5|38
1733156970000|2024-12-02 16:29:30|111247|111222|111253.9|111228.9|111257.1|111232.1|111245.8|111220.8|38
1733156980000|2024-12-02 16:29:40|111254.9|111229.9|111246.3|111221.3|111256.7|111231.7|111243.6|111218.6|29
1733156990000|2024-12-02 16:29:50|111247.4|111222.4|111256.9|111231.9|111256.9|111231.9|111246.2|111221.2|24
1733157000000|2024-12-02 16:30:00|111258.2|111233.2|111290|111265|111290|111265|111254.7|111229.7|55
1733157010000|2024-12-02 16:30:10|111286|111261|111301.2|111276.2|111302.6|111277.6|111276.1|111251.1|57
1733157020000|2024-12-02 16:30:20|111300.7|111275.7|111328.1|111303.1|111329.3|111304.3|111300.7|111275.7|38
1733157030000|2024-12-02 16:30:30|111327|111302|111327|111302|111331.5|111306.5|111321.1|111296.1|36
1733157040000|2024-12-02 16:30:40|111328.3|111303.3|111332.5|111307.5|111336.8|111311.8|111328.3|111303.3|25
1733157050000|2024-12-02 16:30:50|111325.3|111300.3|111342.6|111317.6|111351.2|111326.2|111325.3|111300.3|50
1733157060000|2024-12-02 16:31:00|111345.7|111320.7|111341.1|111316.1|111352.2|111327.2|111341.1|111316.1|35
1733157070000|2024-12-02 16:31:10|111337.3|111312.3|111333|111283|111344.1|111315.5|111331.7|111281.7|33
1733157080000|2024-12-02 16:31:20|111332.9|111282.9|111329.7|111279.7|111333.3|111283.3|111322.3|111272.3|27
1733157090000|2024-12-02 16:31:30|111331.9|111281.9|111329.6|111279.6|111336|111286|111317.8|111267.8|38
1733157100000|2024-12-02 16:31:40|111326.8|111276.8|111296.7|111246.7|111329.6|111279.6|111293.2|111243.2|40
1733157110000|2024-12-02 16:31:50|111297.7|111247.7|111304.2|111254.2|111312.2|111262.2|111297.4|111247.4|36
1733157120000|2024-12-02 16:32:00|111304.1|111254.1|111307.9|111257.9|111311.4|111261.4|111301.1|111251.1|34
1733157130000|2024-12-02 16:32:10|111306.1|111256.1|111325.8|111275.8|111327.8|111277.8|111306.1|111256.1|34
1733157140000|2024-12-02 16:32:20|111326.1|111276.1|111326.7|111276.7|111329.5|111279.5|111325|111275|29
1733157150000|2024-12-02 16:32:30|111326.9|111276.9|111319|111269|111330.1|111280.1|111315.4|111265.4|28
1733157160000|2024-12-02 16:32:40|111320|111270|111287.9|111237.9|111320|111270|111278.6|111228.6|40
1733157170000|2024-12-02 16:32:50|111288.4|111238.4|111292.5|111242.5|111297.1|111247.1|111288.4|111238.4|23
1733157180000|2024-12-02 16:33:00|111292.8|111242.8|111302.2|111252.2|111304.6|111254.6|111292.8|111242.8|20
1733157190000|2024-12-02 16:33:10|111302.1|111252.1|111319.3|111269.3|111319.3|111269.3|111300.4|111250.4|16
1733157200000|2024-12-02 16:33:20|111318.7|111268.7|111310.9|111260.9|111320.8|111270.8|111302.2|111252.2|22
1733157210000|2024-12-02 16:33:30|111315.1|111265.1|111331.8|111281.8|111333|111283|111309.8|111259.8|41
1733157220000|2024-12-02 16:33:40|111333.7|111283.7|111338.1|111288.1|111338.1|111288.1|111329.9|111279.9|26
1733157230000|2024-12-02 16:33:50|111336.6|111286.6|111343.8|111293.8|111343.8|111293.8|111329.1|111279.1|38
1733157240000|2024-12-02 16:34:00|111344.9|111294.9|111359.2|111309.2|111363.1|111313.1|111344.9|111294.9|39
1733157250000|2024-12-02 16:34:10|111358|111308|111361.9|111311.9|111361.9|111311.9|111351.3|111301.3|30
1733157260000|2024-12-02 16:34:20|111360.5|111310.5|111357.7|111332.7|111366|111341|111352.2|111308.8|30
1733157270000|2024-12-02 16:34:30|111361.5|111336.5|111363.2|111338.2|111375.7|111350.7|111359.5|111334.5|34
1733157280000|2024-12-02 16:34:40|111365.6|111340.6|111359.5|111334.5|111366.3|111341.3|111357.5|111332.5|23
1733157290000|2024-12-02 16:34:50|111360.8|111335.8|111337.8|111287.8|111360.8|111335.8|111337.8|111287.8|39
1733157300000|2024-12-02 16:35:00|111339.5|111289.5|111338.4|111288.4|111340|111290|111324.8|111274.8|42
1733157310000|2024-12-02 16:35:10|111341.3|111291.3|111357.4|111307.4|111361.7|111311.7|111341.3|111291.3|32
1733157320000|2024-12-02 16:35:20|111356.7|111306.7|111349.3|111299.3|111356.7|111306.7|111347.8|111297.8|22
1733157330000|2024-12-02 16:35:30|111350.2|111300.2|111363|111313|111364.6|111314.6|111350.2|111300.2|23
1733157340000|2024-12-02 16:35:40|111361.7|111311.7|111352.8|111302.8|111361.8|111311.8|111350.8|111300.8|25
1733157350000|2024-12-02 16:35:50|111354|111304|111338.4|111288.4|111354|111304|111324.6|111288.4|33
1733157360000|2024-12-02 16:36:00|111343.1|111293.1|111345.2|111295.2|111345.5|111295.5|111331.2|111281.2|31
1733157370000|2024-12-02 16:36:10|111343.2|111293.2|111339.9|111289.9|111343.3|111293.3|111332.2|111282.2|29
1733157380000|2024-12-02 16:36:20|111340|111290|111350|111300|111351.2|111306.7|111329.4|111287.9|19
1733157390000|2024-12-02 16:36:30|111351.2|111301.2|111358.2|111308.2|111358.2|111308.2|111348.3|111298.3|28
1733157400000|2024-12-02 16:36:40|111355.3|111305.3|111344.1|111319.1|111358.3|111326.6|111343.7|111302.2|43
1733157410000|2024-12-02 16:36:50|111343.7|111318.7|111356.1|111331.1|111357.9|111332.9|111341.6|111316.6|35
1733157420000|2024-12-02 16:37:00|111356.8|111331.8|111367.2|111317.2|111370.9|111331.8|111347.9|111310.2|25
1733157430000|2024-12-02 16:37:10|111368.4|111318.4|111361.5|111311.5|111368.4|111318.4|111360.3|111310.3|29
1733157440000|2024-12-02 16:37:20|111362.8|111312.8|111363|111313|111364.6|111314.6|111360.2|111310.2|24
1733157450000|2024-12-02 16:37:30|111361.8|111311.8|111355.1|111305.1|111361.8|111311.8|111351|111301|29
1733157460000|2024-12-02 16:37:40|111355.3|111305.3|111364.8|111314.8|111364.8|111314.8|111355.3|111305.3|20
1733157470000|2024-12-02 16:37:50|111365.2|111315.2|111362.3|111312.3|111366.8|111316.8|111362.3|111312.3|15
1733157480000|2024-12-02 16:38:00|111360.7|111310.7|111359.5|111309.5|111362|111312|111358.2|111308.2|19
1733157490000|2024-12-02 16:38:10|111359.7|111309.7|111357.5|111307.5|111361|111311|111357.5|111307.5|10
1733157500000|2024-12-02 16:38:20|111358.9|111308.9|111355|111305|111358.9|111308.9|111353.5|111303.5|16
1733157510000|2024-12-02 16:38:30|111354|111304|111353.4|111303.4|111356|111306|111348.1|111298.1|39
1733157520000|2024-12-02 16:38:40|111352.9|111302.9|111352.3|111302.3|111355.8|111305.8|111348|111298|38
1733157530000|2024-12-02 16:38:50|111350.8|111300.8|111350.2|111300.2|111356.9|111306.9|111350.2|111300.2|47
1733157540000|2024-12-02 16:39:00|111350.7|111300.7|111345.6|111295.6|111353.4|111303.4|111345.5|111295.5|45
1733157550000|2024-12-02 16:39:10|111323.7|111298.7|111333.2|111308.2|111337.3|111312.3|111320.5|111295.5|29
1733157560000|2024-12-02 16:39:20|111332.7|111307.7|111343|111293|111351.2|111309.9|111326.6|111292.3|24
1733157570000|2024-12-02 16:39:30|111342.1|111292.1|111327.9|111277.9|111345.1|111295.1|111327.9|111277.9|37
1733157580000|2024-12-02 16:39:40|111330.6|111280.6|111330.6|111280.6|111334.1|111284.1|111327.8|111277.8|22
1733157590000|2024-12-02 16:39:50|111329.2|111279.2|111323|111273|111331.5|111281.5|111322.3|111272.3|25
1733157600000|2024-12-02 16:40:00|111321.1|111271.1|111303.6|111253.6|111322.1|111272.1|111301|111251|47
1733157610000|2024-12-02 16:40:10|111302.7|111252.7|111322.2|111272.2|111326.5|111276.5|111299.2|111249.2|40
1733157620000|2024-12-02 16:40:20|111322.8|111272.8|111321.3|111271.3|111323.3|111273.3|111319.9|111269.9|28
1733157630000|2024-12-02 16:40:30|111320.2|111270.2|111295.8|111270.8|111320.4|111278|111295.4|111266.3|29
1733157640000|2024-12-02 16:40:40|111297|111272|111299.1|111249.1|111301.5|111272|111273.3|111240|38
1733157650000|2024-12-02 16:40:50|111300.8|111250.8|111304.3|111254.3|111308.3|111258.3|111297.2|111247.2|26
1733157660000|2024-12-02 16:41:00|111304.4|111254.4|111292.5|111242.5|111307.2|111257.2|111290|111240|25
1733157670000|2024-12-02 16:41:10|111293.5|111243.5|111299|111249|111301.5|111251.5|111292.4|111242.4|21
1733157680000|2024-12-02 16:41:20|111297.6|111247.6|111282.9|111257.9|111297.6|111266.4|111281.8|111247.6|26
1733157690000|2024-12-02 16:41:30|111283.1|111258.1|111278.7|111253.7|111283.1|111258.1|111276.9|111251.9|19
1733157700000|2024-12-02 16:41:40|111278.9|111253.9|111285.3|111260.3|111285.3|111260.3|111277.3|111252.3|19
1733157710000|2024-12-02 16:41:50|111284|111259|111280.4|111255.4|111286.8|111261.8|111280.4|111255.4|24
1733157720000|2024-12-02 16:42:00|111281|111256|111282.1|111257.1|111284.9|111259.9|111275.5|111250.5|39
1733157730000|2024-12-02 16:42:10|111283.6|111258.6|111286.4|111261.4|111288.4|111263.4|111281.4|111256.4|18
1733157740000|2024-12-02 16:42:20|111285.1|111260.1|111284.7|111259.7|111286.3|111261.3|111280.8|111255.8|18
1733157750000|2024-12-02 16:42:30|111284.8|111259.8|111294.9|111269.9|111298.7|111273.7|111284.6|111259.6|29
1733157760000|2024-12-02 16:42:40|111293.6|111268.6|111285.8|111260.8|111293.6|111268.6|111285.4|111260.4|43
1733157770000|2024-12-02 16:42:50|111287|111262|111287.9|111262.9|111289.9|111264.9|111286.9|111261.9|20
1733157780000|2024-12-02 16:43:00|111287.8|111262.8|111286.1|111261.1|111292|111267|111286.1|111261.1|34
1733157790000|2024-12-02 16:43:10|111286.3|111261.3|111288.5|111263.5|111295|111270|111286.3|111261.3|22
1733157800000|2024-12-02 16:43:20|111288.2|111263.2|111294.3|111269.3|111298.4|111273.4|111287.6|111262.6|35
1733157810000|2024-12-02 16:43:30|111293.1|111268.1|111302.3|111277.3|111303.7|111278.7|111292.8|111267.8|33
1733157820000|2024-12-02 16:43:40|111302.1|111277.1|111303|111278|111303.8|111278.8|111299.1|111274.1|27
1733157830000|2024-12-02 16:43:50|111303.5|111278.5|111330.1|111305.1|111330.1|111305.1|111302.8|111277.8|40
1733157840000|2024-12-02 16:44:00|111330.6|111305.6|111332.6|111307.6|111335.3|111310.3|111329.8|111304.8|30
1733157850000|2024-12-02 16:44:10|111331.1|111306.1|111326.8|111301.8|111333.4|111308.4|111326|111301|21
1733157860000|2024-12-02 16:44:20|111328.5|111303.5|111330|111305|111331.7|111306.7|111327.4|111302.4|23
1733157870000|2024-12-02 16:44:30|111328.9|111303.9|111328.4|111303.4|111335.4|111310.4|111325.4|111300.4|25
1733157880000|2024-12-02 16:44:40|111328.9|111303.9|111339.4|111314.4|111343.4|111318.4|111328.5|111303.5|18
1733157890000|2024-12-02 16:44:50|111339.2|111314.2|111336.1|111311.1|111339.9|111314.9|111332.2|111307.2|21
1733157900000|2024-12-02 16:45:00|111336.7|111311.7|111334.7|111309.7|111336.7|111311.7|111330.4|111305.4|18
1733157910000|2024-12-02 16:45:10|111335.5|111310.5|111335.4|111310.4|111336.5|111311.5|111326.9|111301.9|25
1733157920000|2024-12-02 16:45:20|111335.3|111310.3|111335.2|111310.2|111344.3|111319.3|111335.2|111310.2|23
1733157930000|2024-12-02 16:45:30|111335.3|111310.3|111340.7|111315.7|111342.9|111317.9|111334.9|111309.9|25
1733157940000|2024-12-02 16:45:40|111341.1|111316.1|111340.3|111315.3|111342.2|111317.2|111339.1|111314.1|12
1733157950000|2024-12-02 16:45:50|111339.3|111314.3|111334|111309|111340.2|111315.2|111334|111309|18
1733157960000|2024-12-02 16:46:00|111332.6|111307.6|111325.1|111300.1|111336.9|111311.9|111325.1|111300.1|21
1733157970000|2024-12-02 16:46:10|111329.1|111304.1|111335|111310|111341.8|111316.8|111329.1|111304.1|20
1733157980000|2024-12-02 16:46:20|111340.8|111315.8|111334.6|111309.6|111343.9|111318.9|111334.6|111309.6|35
1733157990000|2024-12-02 16:46:30|111335|111310|111335|111310|111339|111314|111331.4|111306.4|17
1733158000000|2024-12-02 16:46:40|111335.5|111310.5|111338.9|111313.9|111340.6|111315.6|111335.5|111310.5|11
1733158010000|2024-12-02 16:46:50|111338.6|111313.6|111340.1|111315.1|111341.3|111316.3|111336.9|111311.9|22
1733158020000|2024-12-02 16:47:00|111340|111315|111333.8|111308.8|111340|111315|111331.6|111306.6|21
1733158030000|2024-12-02 16:47:10|111333.4|111308.4|111333.9|111308.9|111337.5|111312.5|111333.4|111308.4|16
1733158040000|2024-12-02 16:47:20|111333.7|111308.7|111330.2|111305.2|111336.3|111311.3|111329.8|111304.8|15
1733158050000|2024-12-02 16:47:30|111332.3|111307.3|111337.4|111312.4|111341.3|111316.3|111330.3|111305.3|24
1733158060000|2024-12-02 16:47:40|111336.1|111311.1|111338.8|111313.8|111340.5|111315.5|111336.1|111311.1|11
1733158070000|2024-12-02 16:47:50|111339|111314|111305.3|111280.3|111341|111315.5|111303.2|111276.1|34
1733158080000|2024-12-02 16:48:00|111305.2|111280.2|111296.9|111271.9|111310.9|111285.9|111296.9|111271.9|31
1733158090000|2024-12-02 16:48:10|111296.6|111271.6|111288.4|111263.4|111296.6|111271.6|111283.9|111258.9|19
1733158100000|2024-12-02 16:48:20|111284.5|111259.5|111288.8|111263.8|111289.4|111264.4|111283.5|111258.5|17
1733158110000|2024-12-02 16:48:30|111286.8|111261.8|111295.7|111270.7|111298|111273|111286|111261|22
1733158120000|2024-12-02 16:48:40|111297.8|111272.8|111297.1|111272.1|111298.7|111273.7|111296|111271|11
1733158130000|2024-12-02 16:48:50|111296.9|111271.9|111291.8|111266.8|111296.9|111271.9|111290.5|111265.5|14
1733158140000|2024-12-02 16:49:00|111290.8|111265.8|111289.9|111264.9|111290.8|111265.8|111284.9|111259.9|16
1733158150000|2024-12-02 16:49:10|111288.5|111263.5|111292.3|111267.3|111296.6|111271.6|111285.5|111260.5|18
1733158160000|2024-12-02 16:49:20|111294.6|111269.6|111291.9|111266.9|111300.3|111275.3|111290.6|111265.6|26
1733158170000|2024-12-02 16:49:30|111293.4|111268.4|111287.2|111262.2|111293.4|111268.4|111284.7|111259.7|23
1733158180000|2024-12-02 16:49:40|111287|111262|111290.4|111265.4|111292.2|111267.2|111287|111262|14
1733158190000|2024-12-02 16:49:50|111291.8|111266.8|111285.5|111260.5|111293.3|111268.3|111282.9|111257.9|19
1733158200000|2024-12-02 16:50:00|111285.7|111260.7|111291.2|111241.2|111297.1|111267|111278.9|111236.1|49
1733158210000|2024-12-02 16:50:10|111289.1|111239.1|111291.2|111241.2|111292|111242|111285.1|111235.1|36
1733158220000|2024-12-02 16:50:20|111291|111241|111301.1|111251.1|111305.2|111255.2|111291|111241|30
1733158230000|2024-12-02 16:50:30|111302.4|111252.4|111305.8|111255.8|111310|111260|111300.4|111250.4|51
1733158240000|2024-12-02 16:50:40|111307.1|111257.1|111276.5|111251.5|111307.7|111263.9|111276.5|111247.1|46
1733158250000|2024-12-02 16:50:50|111276.6|111251.6|111286.5|111261.5|111286.9|111261.9|111276.1|111251.1|23
1733158260000|2024-12-02 16:51:00|111285.2|111260.2|111289.5|111264.5|111292.6|111267.6|111283.7|111258.7|37
1733158270000|2024-12-02 16:51:10|111288.2|111263.2|111284.6|111259.6|111294.2|111269.2|111283|111258|28
1733158280000|2024-12-02 16:51:20|111292.3|111267.3|111288.1|111263.1|111294.5|111269.5|111288.1|111263.1|22
1733158290000|2024-12-02 16:51:30|111289.5|111264.5|111293.8|111243.8|111296.2|111265.5|111280|111242.7|36
1733158300000|2024-12-02 16:51:40|111292.8|111242.8|111301.2|111251.2|111302.2|111252.2|111292.5|111242.5|18
1733158310000|2024-12-02 16:51:50|111303.1|111253.1|111295.6|111245.6|111303.1|111253.1|111293.7|111243.7|16
1733158320000|2024-12-02 16:52:00|111295.3|111245.3|111304.2|111254.2|111310.1|111260.1|111295.3|111245.3|36
1733158330000|2024-12-02 16:52:10|111305|111255|111304.5|111254.5|111310.1|111260.1|111303.2|111253.2|39
1733158340000|2024-12-02 16:52:20|111308.1|111258.1|111298|111273|111312.1|111274.3|111298|111253.5|36
1733158350000|2024-12-02 16:52:30|111299.3|111274.3|111295.3|111270.3|111303.7|111278.7|111294.5|111269.5|25
1733158360000|2024-12-02 16:52:40|111297.2|111272.2|111300.4|111275.4|111303.1|111278.1|111294.9|111269.9|27
1733158370000|2024-12-02 16:52:50|111299.2|111274.2|111298.7|111273.7|111301.6|111276.6|111291.9|111266.9|26
1733158380000|2024-12-02 16:53:00|111298.8|111273.8|111296.1|111271.1|111303.3|111278.3|111296.1|111271.1|19
1733158390000|2024-12-02 16:53:10|111299.1|111274.1|111299|111274|111305.6|111280.6|111296.6|111271.6|38
1733158400000|2024-12-02 16:53:20|111298.7|111273.7|111295.5|111270.5|111304.5|111279.5|111295.5|111270.5|34
1733158410000|2024-12-02 16:53:30|111296.6|111271.6|111303.2|111278.2|111303.2|111278.2|111295.5|111270.5|17
1733158420000|2024-12-02 16:53:40|111304.8|111279.8|111336.7|111311.7|111339.1|111314.1|111304.8|111279.8|36
1733158430000|2024-12-02 16:53:50|111336.9|111311.9|111343.6|111318.6|111344.3|111319.3|111332.2|111307.2|31
1733158440000|2024-12-02 16:54:00|111343.5|111318.5|111328.1|111303.1|111352.2|111320.9|111320.7|111295.3|40
1733158450000|2024-12-02 16:54:10|111326.9|111301.9|111328.9|111303.9|111333.6|111308.6|111326.4|111301.4|19
1733158460000|2024-12-02 16:54:20|111329.4|111304.4|111345|111320|111346.3|111321.3|111327.4|111302.4|25
1733158470000|2024-12-02 16:54:30|111343.5|111318.5|111345.4|111320.4|111349.9|111324.9|111343.5|111318.5|19
1733158480000|2024-12-02 16:54:40|111345.2|111320.2|111346.7|111321.7|111349.8|111324.8|111338.4|111313.4|19
1733158490000|2024-12-02 16:54:50|111348|111323|111348|111323|111350.1|111325.1|111346.2|111321.2|16
1733158500000|2024-12-02 16:55:00|111349.6|111324.6|111345.9|111320.9|111357|111332|111343.7|111318.7|49
1733158510000|2024-12-02 16:55:10|111349|111324|111348.9|111323.9|111353.2|111328.2|111347.5|111322.5|19
1733158520000|2024-12-02 16:55:20|111348.4|111323.4|111350.8|111325.8|111354.4|111329.4|111348.3|111323.3|17
1733158530000|2024-12-02 16:55:30|111349.9|111324.9|111351.8|111326.8|111352|111327|111346.9|111321.9|40
1733158540000|2024-12-02 16:55:40|111350.6|111325.6|111346|111321|111356.1|111331.1|111343.9|111318.9|26
1733158550000|2024-12-02 16:55:50|111348.7|111323.7|111352.8|111327.8|111352.8|111327.8|111346.6|111321.6|28
1733158560000|2024-12-02 16:56:00|111351.5|111326.5|111348.7|111323.7|111354.5|111329.5|111348.5|111323.5|26
1733158570000|2024-12-02 16:56:10|111348.8|111323.8|111355.1|111330.1|111359.2|111334.2|111348.8|111323.8|34
1733158580000|2024-12-02 16:56:20|111355.5|111330.5|111358.2|111333.2|111362|111337|111354.3|111329.3|52
1733158590000|2024-12-02 16:56:30|111359.6|111334.6|111359|111334|111362.3|111337.3|111348.3|111323.3|55
1733158600000|2024-12-02 16:56:40|111359.4|111334.4|111371.3|111346.3|111374.6|111349.6|111357.6|111332.6|37
1733158610000|2024-12-02 16:56:50|111369.8|111344.8|111374.9|111349.9|111377.2|111352.2|111367.3|111342.3|29
1733158620000|2024-12-02 16:57:00|111376.2|111351.2|111375.8|111350.8|111378.5|111353.5|111365.9|111340.9|43
1733158630000|2024-12-02 16:57:10|111372.8|111347.8|111360.6|111335.6|111375.8|111350.8|111360.6|111335.6|34
1733158640000|2024-12-02 16:57:20|111361.6|111336.6|111360.2|111335.2|111366.6|111341.6|111356.1|111331.1|39
1733158650000|2024-12-02 16:57:30|111358.7|111333.7|111354.4|111329.4|111359.9|111334.9|111352.9|111327.9|22
1733158660000|2024-12-02 16:57:40|111356.8|111331.8|111354.6|111329.6|111358.3|111333.3|111351.1|111326.1|24
1733158670000|2024-12-02 16:57:50|111343.9|111318.9|111327.2|111302.2|111343.9|111318.9|111325.9|111300.9|26
1733158680000|2024-12-02 16:58:00|111325.8|111300.8|111323.4|111298.4|111325.8|111300.8|111316.6|111291.6|21
1733158690000|2024-12-02 16:58:10|111322.1|111297.1|111321.7|111296.7|111323.8|111298.8|111317.3|111292.3|24
1733158700000|2024-12-02 16:58:20|111320.2|111295.2|111300.7|111275.7|111320.2|111295.2|111300.5|111275.5|31
1733158710000|2024-12-02 16:58:30|111304.5|111279.5|111290.7|111265.7|111305.9|111280.9|111289.2|111264.2|29
1733158720000|2024-12-02 16:58:40|111288.7|111263.7|111301.1|111276.1|111302.5|111277.5|111288.7|111263.7|21
1733158730000|2024-12-02 16:58:50|111302.7|111277.7|111303.2|111278.2|111308.4|111283.4|111299.1|111274.1|35
1733158740000|2024-12-02 16:59:00|111302.4|111277.4|111319.6|111294.6|111319.6|111294.6|111298.8|111273.8|37
1733158750000|2024-12-02 16:59:10|111318.8|111293.8|111316.2|111291.2|111322.8|111297.8|111310.5|111285.5|49
1733158760000|2024-12-02 16:59:20|111313.6|111288.6|111321.2|111296.2|111329.8|111304.8|111313.1|111288.1|44
1733158770000|2024-12-02 16:59:30|111321.5|111296.5|111320.5|111295.5|111328.3|111303.3|111319.1|111294.1|39
1733158780000|2024-12-02 16:59:40|111321.1|111296.1|111316.1|111291.1|111322|111297|111307.7|111282.7|34
1733158790000|2024-12-02 16:59:50|111315.7|111290.7|111314.4|111289.4|111316.7|111291.7|111309.7|111284.7|27
1733158800000|2024-12-02 17:00:00|111312|111287|111278.8|111253.8|111312|111287|111274.8|111249.8|44
1733158810000|2024-12-02 17:00:10|111281.1|111256.1|111303.6|111253.6|111303.6|111263.3|111274.2|111243.9|56
1733158820000|2024-12-02 17:00:20|111304.3|111254.3|111309.6|111259.6|111314.3|111264.3|111304.3|111254.3|43
1733158830000|2024-12-02 17:00:30|111308.3|111258.3|111298|111248|111310|111260|111292.5|111242.5|42
1733158840000|2024-12-02 17:00:40|111300.1|111250.1|111286|111236|111300.1|111250.1|111286|111236|31
1733158850000|2024-12-02 17:00:50|111284.1|111234.1|111277.5|111227.5|111284.1|111234.1|111275.8|111225.8|16
1733158860000|2024-12-02 17:01:00|111276.2|111226.2|111278.4|111228.4|111281.6|111231.6|111273.7|111223.7|25
1733158870000|2024-12-02 17:01:10|111275.9|111225.9|111274.3|111224.3|111277.7|111227.7|111273.2|111223.2|18
1733158880000|2024-12-02 17:01:20|111273.3|111223.3|111277.6|111227.6|111277.6|111227.6|111272.2|111222.2|16
1733158890000|2024-12-02 17:01:30|111278.1|111228.1|111274.9|111224.9|111289|111248.8|111269.1|111223.9|39
1733158900000|2024-12-02 17:01:40|111275.6|111225.6|111267.9|111217.9|111275.6|111225.6|111266.7|111216.7|14
1733158910000|2024-12-02 17:01:50|111269.2|111219.2|111265.5|111215.5|111272.8|111222.8|111265.1|111215.1|32
1733158920000|2024-12-02 17:02:00|111266.6|111216.6|111277.3|111227.3|111281.9|111231.9|111261.1|111211.1|61
1733158930000|2024-12-02 17:02:10|111276.6|111226.6|111303.1|111253.1|111312.4|111271.5|111275.4|111225.4|57
1733158940000|2024-12-02 17:02:20|111301.1|111251.1|111306.2|111256.2|111309.5|111259.5|111290.7|111240.7|25
1733158950000|2024-12-02 17:02:30|111307.9|111257.9|111307.6|111257.6|111312.2|111262.2|111303.3|111253.3|30
1733158960000|2024-12-02 17:02:40|111309|111259|111315.6|111265.6|111316.4|111266.4|111304.2|111254.2|25
1733158970000|2024-12-02 17:02:50|111316.8|111266.8|111324.4|111274.4|111328.8|111278.8|111315.4|111265.4|24
1733158980000|2024-12-02 17:03:00|111323.7|111273.7|111317.6|111267.6|111325.8|111275.8|111317.6|111267.6|17
1733158990000|2024-12-02 17:03:10|111316|111266|111320.9|111270.9|111321.4|111271.4|111316|111266|10
1733159000000|2024-12-02 17:03:20|111319.9|111269.9|111330.2|111280.2|111334.7|111284.7|111319.9|111269.9|36
1733159010000|2024-12-02 17:03:30|111332.1|111282.1|111331|111281|111338.5|111288.5|111324.5|111274.5|50
1733159020000|2024-12-02 17:03:40|111330.4|111280.4|111327.4|111277.4|111331.8|111281.8|111322.8|111272.8|31
1733159030000|2024-12-02 17:03:50|111324.4|111274.4|111328.9|111278.9|111330.1|111280.1|111317.1|111267.1|34
1733159040000|2024-12-02 17:04:00|111331.3|111281.3|111339.8|111289.8|111343|111293|111326.6|111276.6|60
1733159050000|2024-12-02 17:04:10|111340.6|111290.6|111354.5|111304.5|111358.4|111317.9|111334.9|111285.8|50
1733159060000|2024-12-02 17:04:20|111355.6|111305.6|111349.6|111299.6|111358.1|111308.1|111347.3|111297.3|46
1733159070000|2024-12-02 17:04:30|111348.4|111298.4|111337.6|111287.6|111348.4|111298.4|111337.6|111287.6|42
1733159080000|2024-12-02 17:04:40|111337.8|111287.8|111337.6|111287.6|111339.6|111289.6|111326.3|111276.3|33
1733159090000|2024-12-02 17:04:50|111334.1|111284.1|111347.2|111297.2|111347.2|111297.2|111330.6|111280.6|38
1733159100000|2024-12-02 17:05:00|111352.9|111302.9|111359.8|111334.8|111373.7|111339.8|111345.3|111302.9|63
1733159110000|2024-12-02 17:05:10|111358.5|111333.5|111341.5|111291.5|111369.5|111336.5|111329.2|111279.2|74
1733159120000|2024-12-02 17:05:20|111341.6|111291.6|111336.9|111286.9|111341.9|111291.9|111331|111281|66
1733159130000|2024-12-02 17:05:30|111338|111288|111327|111277|111339.3|111289.3|111313.4|111263.4|43
1733159140000|2024-12-02 17:05:40|111325.3|111275.3|111323.8|111273.8|111335.5|111285.5|111316.4|111266.4|47
1733159150000|2024-12-02 17:05:50|111326.2|111276.2|111328.6|111278.6|111332.8|111282.8|111309.2|111259.2|56
1733159160000|2024-12-02 17:06:00|111322.9|111272.9|111332.9|111282.9|111333|111283|111317.7|111267.7|60
1733159170000|2024-12-02 17:06:10|111331.1|111281.1|111318.9|111268.9|111334.7|111284.7|111315|111265|49
1733159180000|2024-12-02 17:06:20|111320.7|111270.7|111303.3|111253.3|111320.7|111270.7|111299.5|111249.5|33
1733159190000|2024-12-02 17:06:30|111303.2|111253.2|111299|111249|111307.9|111257.9|111298.5|111248.5|28
1733159200000|2024-12-02 17:06:40|111301.9|111251.9|111308.5|111258.5|111312.6|111262.6|111299.9|111249.9|28
1733159210000|2024-12-02 17:06:50|111307.7|111257.7|111329.5|111279.5|111329.5|111279.5|111305.4|111255.4|37
1733159220000|2024-12-02 17:07:00|111331.4|111281.4|111329.4|111279.4|111331.4|111281.4|111319.5|111269.5|44
1733159230000|2024-12-02 17:07:10|111328.1|111278.1|111311.5|111261.5|111328.1|111278.1|111311.4|111261.4|34
1733159240000|2024-12-02 17:07:20|111310.6|111260.6|111317.2|111267.2|111319.6|111269.6|111308.3|111258.3|36
1733159250000|2024-12-02 17:07:30|111315.9|111265.9|111320.7|111270.7|111321.8|111271.8|111315.8|111265.8|27
1733159260000|2024-12-02 17:07:40|111321.3|111271.3|111323.8|111273.8|111324.2|111274.2|111316.4|111266.4|30
1733159270000|2024-12-02 17:07:50|111323.1|111273.1|111312.9|111262.9|111328.7|111278.7|111312.1|111262.1|34
1733159280000|2024-12-02 17:08:00|111311.8|111261.8|111311.4|111261.4|111312.3|111262.3|111306.6|111256.6|25
1733159290000|2024-12-02 17:08:10|111311.8|111261.8|111293.1|111243.1|111311.8|111261.8|111293.1|111243.1|23
1733159300000|2024-12-02 17:08:20|111292.6|111242.6|111288.9|111238.9|111296.4|111246.4|111288.1|111238.1|40
1733159310000|2024-12-02 17:08:30|111287|111237|111293.2|111243.2|111294.7|111244.7|111283.8|111233.8|40
1733159320000|2024-12-02 17:08:40|111293.9|111243.9|111291.8|111241.8|111299.8|111249.8|111285.5|111235.5|41
1733159330000|2024-12-02 17:08:50|111293.1|111243.1|111286.7|111236.7|111293.1|111254.1|111274.1|111231.1|43
1733159340000|2024-12-02 17:09:00|111287.9|111237.9|111271.1|111221.1|111289.4|111239.4|111271.1|111221.1|33
1733159350000|2024-12-02 17:09:10|111275.7|111225.7|111268.8|111218.8|111275.7|111225.7|111263.3|111213.3|22
1733159360000|2024-12-02 17:09:20|111267.4|111217.4|111269.4|111219.4|111271|111221|111265.7|111215.7|23
1733159370000|2024-12-02 17:09:30|111271.8|111221.8|111275.8|111225.8|111280.5|111230.5|111269.6|111219.6|33
1733159380000|2024-12-02 17:09:40|111263.3|111238.3|111265.9|111215.9|111280.4|111238.3|111263.3|111215.9|25
1733159390000|2024-12-02 17:09:50|111264.4|111214.4|111269.5|111219.5|111274.8|111224.8|111262.7|111212.7|39
1733159400000|2024-12-02 17:10:00|111269.3|111219.3|111272|111222|111274.8|111224.8|111268.2|111218.2|37
1733159410000|2024-12-02 17:10:10|111271.4|111221.4|111264.5|111214.5|111274.6|111224.6|111255.1|111205.1|39
1733159420000|2024-12-02 17:10:20|111266.9|111216.9|111264.3|111214.3|111274.1|111224.1|111264.3|111214.3|48
1733159430000|2024-12-02 17:10:30|111265.7|111215.7|111268.6|111218.6|111273.7|111223.7|111265.7|111215.7|48
1733159440000|2024-12-02 17:10:40|111268.1|111218.1|111266.8|111216.8|111269.5|111222|111241.8|111203.4|45
1733159450000|2024-12-02 17:10:50|111267.3|111217.3|111270.1|111220.1|111271.6|111221.6|111264.8|111214.8|31
1733159460000|2024-12-02 17:11:00|111267.8|111217.8|111252.2|111202.2|111268.1|111218.1|111252.2|111202.2|34
1733159470000|2024-12-02 17:11:10|111255.8|111205.8|111236.3|111186.3|111256.3|111206.3|111235.5|111185.5|32
1733159480000|2024-12-02 17:11:20|111234.9|111184.9|111229.6|111179.6|111237.1|111187.1|111225.7|111175.7|46
1733159490000|2024-12-02 17:11:30|111228.4|111178.4|111217.2|111167.2|111230.9|111180.9|111217.1|111167.1|44
1733159500000|2024-12-02 17:11:40|111217.1|111167.1|111206.9|111181.9|111219|111185.7|111203|111165.2|31
1733159510000|2024-12-02 17:11:50|111208.4|111183.4|111202.1|111177.1|111208.4|111183.4|111197.5|111172.5|24
1733159520000|2024-12-02 17:12:00|111202|111177|111200.2|111175.2|111207|111182|111197.7|111172.7|25
1733159530000|2024-12-02 17:12:10|111202.4|111177.4|111200.6|111175.6|111204.9|111179.9|111196.2|111171.2|19
1733159540000|2024-12-02 17:12:20|111200.9|111175.9|111197.5|111172.5|111201.1|111176.1|111194.4|111169.4|15
1733159550000|2024-12-02 17:12:30|111198.8|111173.8|111193.6|111168.6|111198.8|111173.8|111193.5|111168.5|23
1733159560000|2024-12-02 17:12:40|111193.9|111168.9|111189.3|111164.3|111197.7|111172.7|111185.6|111160.6|31
1733159570000|2024-12-02 17:12:50|111189.5|111164.5|111200.9|111150.9|111200.9|111164.8|111179.8|111144.6|20
1733159580000|2024-12-02 17:13:00|111200|111150|111201.8|111151.8|111204.3|111154.3|111196.4|111146.4|31
1733159590000|2024-12-02 17:13:10|111203.2|111153.2|111200.8|111150.8|111206.3|111156.3|111196.9|111146.9|28
1733159600000|2024-12-02 17:13:20|111201.6|111151.6|111202.2|111152.2|111206.4|111156.4|111201.5|111151.5|18
1733159610000|2024-12-02 17:13:30|111201.2|111151.2|111203.2|111153.2|111204.2|111154.2|111198.4|111148.4|19
1733159620000|2024-12-02 17:13:40|111204.4|111154.4|111194|111144|111204.4|111154.4|111194|111144|15
1733159630000|2024-12-02 17:13:50|111194.2|111144.2|111193.6|111143.6|111197.9|111147.9|111191.5|111141.5|18
1733159640000|2024-12-02 17:14:00|111193.3|111143.3|111212.2|111162.2|111213.8|111163.8|111193.3|111143.3|30
1733159650000|2024-12-02 17:14:10|111210.9|111160.9|111209.1|111159.1|111210.9|111160.9|111203.8|111153.8|16
1733159660000|2024-12-02 17:14:20|111209.7|111159.7|111210|111160|111210.4|111160.4|111209.6|111159.6|9
1733159670000|2024-12-02 17:14:30|111209.4|111159.4|111214.7|111164.7|111215.2|111165.2|111209.4|111159.4|16
1733159680000|2024-12-02 17:14:40|111215.1|111165.1|111210.3|111160.3|111215.7|111165.7|111210.3|111160.3|8
1733159690000|2024-12-02 17:14:50|111209.6|111159.6|111199.6|111149.6|111209.6|111159.6|111199.6|111149.6|10
1733159700000|2024-12-02 17:15:00|111199.7|111149.7|111205.2|111155.2|111205.3|111155.3|111199.7|111149.7|20
1733159710000|2024-12-02 17:15:10|111205.5|111155.5|111202.7|111152.7|111205.8|111155.8|111202.7|111152.7|11
1733159720000|2024-12-02 17:15:20|111202|111152|111205.3|111155.3|111212.7|111162.7|111199.6|111149.6|18
1733159730000|2024-12-02 17:15:30|111205.4|111155.4|111208.6|111158.6|111210.8|111160.8|111205.4|111155.4|16
1733159740000|2024-12-02 17:15:40|111207.3|111157.3|111219.6|111169.6|111224.7|111174.7|111204.9|111154.9|16
1733159750000|2024-12-02 17:15:50|111219.1|111169.1|111214.9|111164.9|111220.2|111170.2|111214.3|111164.3|17
1733159760000|2024-12-02 17:16:00|111214.8|111164.8|111229.6|111179.6|111229.6|111179.6|111214.4|111164.4|26
1733159770000|2024-12-02 17:16:10|111224.4|111174.4|111210.9|111160.9|111224.4|111174.4|111210.9|111160.9|16
1733159780000|2024-12-02 17:16:20|111210.8|111160.8|111210.9|111160.9|111214|111164|111210.8|111160.8|14
1733159790000|2024-12-02 17:16:30|111212.6|111162.6|111214.4|111189.4|111218.9|111193.9|111208.9|111162.6|15
1733159800000|2024-12-02 17:16:40|111213.9|111188.9|111217.6|111192.6|111219.6|111194.6|111213.9|111188.9|14
1733159810000|2024-12-02 17:16:50|111219.6|111194.6|111213.7|111188.7|111220.3|111195.3|111213.7|111188.7|24
1733159820000|2024-12-02 17:17:00|111214.5|111189.5|111212.7|111187.7|111216.8|111191.8|111212.6|111187.6|18
1733159830000|2024-12-02 17:17:10|111212.2|111187.2|111196|111171|111212.2|111187.2|111196|111171|23
1733159840000|2024-12-02 17:17:20|111195.4|111170.4|111195.1|111170.1|111196.8|111171.8|111195|111170|11
1733159850000|2024-12-02 17:17:30|111195|111170|111206.7|111156.7|111206.7|111170.2|111188.7|111150.7|20
1733159860000|2024-12-02 17:17:40|111206.9|111156.9|111204.4|111154.4|111206.9|111156.9|111204.1|111154.1|12
1733159870000|2024-12-02 17:17:50|111204.3|111154.3|111200.9|111150.9|111204.3|111154.3|111200.9|111150.9|11
1733159880000|2024-12-02 17:18:00|111201|111151|111198.6|111148.6|111203.5|111153.5|111198.6|111148.6|19
1733159890000|2024-12-02 17:18:10|111197.6|111147.6|111180.7|111130.7|111197.6|111147.6|111175.5|111125.5|42
1733159900000|2024-12-02 17:18:20|111180.8|111130.8|111171.9|111121.9|111183.3|111133.3|111171.9|111121.9|41
1733159910000|2024-12-02 17:18:30|111172.9|111122.9|111178.6|111128.6|111181.1|111140|111165|111120.9|27
1733159920000|2024-12-02 17:18:40|111176.7|111126.7|111173.3|111123.3|111177.9|111127.9|111172.6|111122.6|16
1733159930000|2024-12-02 17:18:50|111171.2|111121.2|111169.3|111119.3|111171.8|111121.8|111167.7|111117.7|15
1733159940000|2024-12-02 17:19:00|111169.2|111119.2|111173|111123|111177|111127|111168.1|111118.1|21
1733159950000|2024-12-02 17:19:10|111175.2|111125.2|111171.9|111121.9|111176.5|111126.5|111171.9|111121.9|19
1733159960000|2024-12-02 17:19:20|111171.8|111121.8|111172.2|111122.2|111174.4|111124.4|111171.2|111121.2|8
1733159970000|2024-12-02 17:19:30|111172.3|111122.3|111165.1|111115.1|111181.4|111131.4|111163.5|111113.5|27
1733159980000|2024-12-02 17:19:40|111164.9|111114.9|111167|111117|111171.8|111121.8|111164.3|111114.3|29
1733159990000|2024-12-02 17:19:50|111166.2|111116.2|111166.1|111116.1|111172.4|111122.4|111159.8|111109.8|31
1733160000000|2024-12-02 17:20:00|111166.6|111116.6|111180.9|111130.9|111182.6|111132.6|111166.6|111116.6|26
1733160010000|2024-12-02 17:20:10|111179.7|111129.7|111182.5|111132.5|111184.3|111134.3|111179.4|111129.4|21
1733160020000|2024-12-02 17:20:20|111182.2|111132.2|111170.2|111145.2|111182.9|111145.2|111170.2|111131.4|7
1733160030000|2024-12-02 17:20:30|111170.6|111145.6|111163.8|111138.8|111170.6|111145.6|111162|111137|11
1733160040000|2024-12-02 17:20:40|111162.5|111137.5|111162.9|111137.9|111164.6|111139.6|111162.2|111137.2|6
1733160050000|2024-12-02 17:20:50|111162.8|111137.8|111186.1|111136.1|111189|111139|111162.8|111130.9|5
1733160060000|2024-12-02 17:21:00|111186.4|111136.4|111177.4|111127.4|111189.6|111139.6|111177.4|111127.4|13
1733160070000|2024-12-02 17:21:10|111176.1|111126.1|111169.7|111119.7|111182.5|111132.5|111169.7|111119.7|21
1733160080000|2024-12-02 17:21:20|111173.4|111123.4|111171.8|111121.8|111173.5|111123.5|111171.8|111121.8|5
1733160090000|2024-12-02 17:21:30|111172.1|111122.1|111169.7|111119.7|111172.1|111122.1|111164.3|111114.3|17
1733160100000|2024-12-02 17:21:40|111169.8|111119.8|111182.5|111132.5|111186.5|111136.5|111167.4|111117.4|24
1733160110000|2024-12-02 17:21:50|111182.3|111132.3|111176.1|111126.1|111182.3|111132.3|111175.7|111125.7|16
1733160120000|2024-12-02 17:22:00|111174.8|111124.8|111154.9|111104.9|111175.3|111125.3|111154.9|111104.9|14
1733160130000|2024-12-02 17:22:10|111154.4|111104.4|111154.7|111104.7|111159.3|111109.3|111153.8|111103.8|15
1733160140000|2024-12-02 17:22:20|111154.6|111104.6|111154.2|111104.2|111157|111107|111150.8|111100.8|22
1733160150000|2024-12-02 17:22:30|111156|111106|111154.5|111104.5|111156.1|111106.1|111151.7|111101.7|20
1733160160000|2024-12-02 17:22:40|111154.2|111104.2|111141.2|111091.2|111155.7|111105.7|111132.9|111082.9|42
1733160170000|2024-12-02 17:22:50|111141.8|111091.8|111127.7|111077.7|111143.2|111093.2|111127.7|111077.7|23
1733160180000|2024-12-02 17:23:00|111129.9|111079.9|111108.4|111058.4|111129.9|111079.9|111108.4|111058.4|23
1733160190000|2024-12-02 17:23:10|111107.2|111057.2|111096.7|111046.7|111107.2|111057.2|111095.7|111045.7|21
1733160200000|2024-12-02 17:23:20|111096.9|111046.9|111103.9|111053.9|111107.1|111057.1|111096.9|111046.9|15
1733160210000|2024-12-02 17:23:30|111103.4|111053.4|111109.6|111059.6|111111.6|111061.6|111103.4|111053.4|18
1733160220000|2024-12-02 17:23:40|111107.1|111057.1|111116.1|111066.1|111116.1|111066.1|111102.9|111052.9|20
1733160230000|2024-12-02 17:23:50|111116.4|111066.4|111123.6|111073.6|111123.6|111073.6|111116.4|111066.4|16
1733160240000|2024-12-02 17:24:00|111124.5|111074.5|111143.5|111093.5|111143.5|111093.5|111121.8|111071.8|20
1733160250000|2024-12-02 17:24:10|111144.6|111094.6|111154.1|111104.1|111154.1|111104.1|111137.6|111087.6|25
1733160260000|2024-12-02 17:24:20|111154.6|111104.6|111144.1|111094.1|111154.6|111104.6|111137.6|111087.6|26
1733160270000|2024-12-02 17:24:30|111142.9|111092.9|111150.8|111100.8|111150.8|111100.8|111140.7|111090.7|22
1733160280000|2024-12-02 17:24:40|111150.9|111100.9|111156.8|111106.8|111156.8|111106.8|111144.6|111094.6|18
1733160290000|2024-12-02 17:24:50|111158.1|111108.1|111172.9|111122.9|111172.9|111122.9|111156.9|111106.9|17
1733160300000|2024-12-02 17:25:00|111179.2|111129.2|111183.2|111133.2|111187.3|111137.3|111176.4|111126.4|34
1733160310000|2024-12-02 17:25:10|111181.9|111131.9|111180.5|111130.5|111183.5|111133.5|111176.7|111126.7|18
1733160320000|2024-12-02 17:25:20|111176.4|111126.4|111173.3|111123.3|111179.4|111129.4|111170.6|111120.6|18
1733160330000|2024-12-02 17:25:30|111173.1|111123.1|111177.7|111127.7|111183.7|111133.7|111173.1|111123.1|20
1733160340000|2024-12-02 17:25:40|111177.8|111127.8|111177.1|111127.1|111180|111130|111177.1|111127.1|7
1733160350000|2024-12-02 17:25:50|111175.7|111125.7|111174.7|111124.7|111180.9|111130.9|111173.5|111123.5|18
1733160360000|2024-12-02 17:26:00|111172.1|111122.1|111176|111126|111176|111126|111172.1|111122.1|29
1733160370000|2024-12-02 17:26:10|111177.4|111127.4|111180.7|111130.7|111187.3|111137.3|111177.4|111127.4|13
1733160380000|2024-12-02 17:26:20|111182|111132|111176.5|111126.5|111185.2|111135.2|111176.5|111126.5|22
1733160390000|2024-12-02 17:26:30|111175|111125|111177.3|111127.3|111179.2|111129.2|111169.1|111119.1|15
1733160400000|2024-12-02 17:26:40|111176.1|111126.1|111171.3|111121.3|111176.8|111126.8|111168.9|111118.9|26
1733160410000|2024-12-02 17:26:50|111170.5|111120.5|111158.1|111108.1|111175.5|111125.5|111158.1|111108.1|33
1733160420000|2024-12-02 17:27:00|111157.8|111107.8|111160.9|111110.9|111163.6|111113.6|111151.1|111101.1|22
1733160430000|2024-12-02 17:27:10|111162.4|111112.4|111154.9|111104.9|111167.7|111117.7|111154.9|111104.9|33
1733160440000|2024-12-02 17:27:20|111154|111104|111146.1|111096.1|111154|111104|111145.1|111095.1|19
1733160450000|2024-12-02 17:27:30|111148.1|111098.1|111150.8|111100.8|111153.1|111103.1|111148.1|111098.1|12
1733160460000|2024-12-02 17:27:40|111152.1|111102.1|111150.4|111100.4|111152.1|111102.1|111150.2|111100.2|8
1733160470000|2024-12-02 17:27:50|111150.3|111100.3|111154.6|111104.6|111154.6|111104.6|111150.3|111100.3|7
1733160480000|2024-12-02 17:28:00|111155.6|111105.6|111153.8|111103.8|111155.9|111105.9|111153.8|111103.8|6
1733160490000|2024-12-02 17:28:10|111155.6|111105.6|111169.4|111119.4|111169.4|111119.4|111152.5|111102.5|36
1733160500000|2024-12-02 17:28:20|111169.1|111119.1|111185.6|111135.6|111185.8|111135.8|111166.8|111116.8|41
1733160510000|2024-12-02 17:28:30|111185.8|111135.8|111182|111132|111191.7|111141.7|111179.7|111129.7|36
1733160520000|2024-12-02 17:28:40|111183.8|111133.8|111186.7|111136.7|111188.1|111138.1|111182.6|111132.6|20
1733160530000|2024-12-02 17:28:50|111186.6|111136.6|111183.6|111133.6|111187.6|111137.6|111183.4|111133.4|14
1733160540000|2024-12-02 17:29:00|111183.8|111133.8|111183.1|111133.1|111186.9|111136.9|111182.5|111132.5|18
1733160550000|2024-12-02 17:29:10|111182.3|111132.3|111185.5|111135.5|111186.4|111136.4|111182|111132|22
1733160560000|2024-12-02 17:29:20|111185.2|111135.2|111182.6|111132.6|111185.4|111135.4|111179|111129|16
1733160570000|2024-12-02 17:29:30|111182.2|111132.2|111182.8|111132.8|111183.5|111133.5|111180.8|111130.8|17
1733160580000|2024-12-02 17:29:40|111182.6|111132.6|111183.9|111133.9|111186.6|111136.6|111181.3|111131.3|13
1733160590000|2024-12-02 17:29:50|111183.7|111133.7|111181.4|111156.4|111190.9|111156.4|111181.4|111133|16
1733160600000|2024-12-02 17:30:00|111180|111155|111192.5|111167.5|111196.7|111171.7|111180|111155|40
1733160610000|2024-12-02 17:30:10|111193.7|111168.7|111184.7|111159.7|111198.4|111173.4|111184.7|111159.7|26
1733160620000|2024-12-02 17:30:20|111185.3|111160.3|111186.4|111161.4|111187.3|111162.3|111184.9|111159.9|21
1733160630000|2024-12-02 17:30:30|111186.1|111161.1|111176.1|111151.1|111186.2|111161.2|111172.1|111147.1|25
1733160640000|2024-12-02 17:30:40|111171.6|111146.6|111160.1|111135.1|111172.5|111147.5|111156.2|111131.2|39
1733160650000|2024-12-02 17:30:50|111159.3|111134.3|111151.4|111126.4|111159.8|111134.8|111147|111122|21
1733160660000|2024-12-02 17:31:00|111151.3|111126.3|111158.9|111133.9|111164.9|111139.9|111150.2|111125.2|24
1733160670000|2024-12-02 17:31:10|111158.7|111133.7|111159.3|111134.3|111159.8|111134.8|111156.7|111131.7|22
1733160680000|2024-12-02 17:31:20|111159.1|111134.1|111160.3|111135.3|111161.3|111136.3|111158.6|111133.6|15
1733160690000|2024-12-02 17:31:30|111160.1|111135.1|111167.9|111142.9|111167.9|111142.9|111159.4|111134.4|28
1733160700000|2024-12-02 17:31:40|111166.8|111141.8|111158|111133|111169.9|111144.9|111157.7|111132.7|27
1733160710000|2024-12-02 17:31:50|111158.1|111133.1|111162.5|111137.5|111162.7|111137.7|111158.1|111133.1|17
1733160720000|2024-12-02 17:32:00|111162.7|111137.7|111164.4|111139.4|111164.4|111139.4|111161.2|111136.2|13
1733160730000|2024-12-02 17:32:10|111164.3|111139.3|111171.9|111146.9|111183.4|111158.4|111164.3|111139.3|24
1733160740000|2024-12-02 17:32:20|111172.9|111147.9|111177.1|111152.1|111178.5|111153.5|111172.9|111147.9|18
1733160750000|2024-12-02 17:32:30|111179.1|111154.1|111178.9|111153.9|111179.1|111154.1|111175.1|111150.1|12
1733160760000|2024-12-02 17:32:40|111179.2|111154.2|111169.5|111144.5|111179.2|111154.2|111169.5|111144.5|14
1733160770000|2024-12-02 17:32:50|111170.5|111145.5|111168.6|111143.6|111173.6|111148.6|111167.5|111142.5|19
1733160780000|2024-12-02 17:33:00|111167.7|111142.7|111168|111143|111169.2|111144.2|111167.5|111142.5|9
1733160790000|2024-12-02 17:33:10|111169.1|111144.1|111194.9|111169.9|111199.2|111174.2|111169.1|111144.1|34
1733160800000|2024-12-02 17:33:20|111194.6|111169.6|111209|111184|111210.1|111185.1|111194.6|111169.6|34
1733160810000|2024-12-02 17:33:30|111210|111185|111227.3|111202.3|111228.7|111203.7|111210|111185|39
1733160820000|2024-12-02 17:33:40|111226.5|111201.5|111228|111203|111231.1|111206.1|111226.5|111201.5|27
1733160830000|2024-12-02 17:33:50|111229.1|111204.1|111229.3|111204.3|111231.5|111206.5|111225.7|111200.7|26
1733160840000|2024-12-02 17:34:00|111230.3|111205.3|111234|111209|111236.5|111211.5|111228|111203|32
1733160850000|2024-12-02 17:34:10|111233.9|111208.9|111233.2|111208.2|111233.9|111208.9|111227.9|111202.9|24
1733160860000|2024-12-02 17:34:20|111232.8|111207.8|111230.6|111205.6|111232.8|111207.8|111229.1|111204.1|15
1733160870000|2024-12-02 17:34:30|111230.9|111205.9|111249.8|111224.8|111250.5|111225.5|111230.9|111205.9|30
1733160880000|2024-12-02 17:34:40|111250.3|111225.3|111248.9|111223.9|111251.1|111226.1|111248.1|111223.1|12
1733160890000|2024-12-02 17:34:50|111250.3|111225.3|111239.6|111214.6|111250.8|111225.8|111238.7|111213.7|22
1733160900000|2024-12-02 17:35:00|111239.8|111214.8|111244.7|111219.7|111245.4|111220.4|111236.7|111211.7|30
1733160910000|2024-12-02 17:35:10|111243.4|111218.4|111245.3|111220.3|111245.6|111220.6|111240.9|111215.9|21
1733160920000|2024-12-02 17:35:20|111245.6|111220.6|111246.2|111221.2|111247.2|111222.2|111243.5|111218.5|15
1733160930000|2024-12-02 17:35:30|111247.2|111222.2|111245.2|111220.2|111247.9|111222.9|111242.1|111217.1|21
1733160940000|2024-12-02 17:35:40|111244.5|111219.5|111235.9|111210.9|111244.5|111219.5|111234.2|111209.2|29
1733160950000|2024-12-02 17:35:50|111235.1|111210.1|111232|111207|111235.1|111210.1|111228.9|111203.9|14
1733160960000|2024-12-02 17:36:00|111232.1|111207.1|111230.9|111205.9|111236.5|111211.5|111230.9|111205.9|19
1733160970000|2024-12-02 17:36:10|111231.8|111206.8|111243.5|111193.5|111255.8|111218.7|111230.7|111193.5|19
1733160980000|2024-12-02 17:36:20|111243.7|111193.7|111236.7|111186.7|111243.7|111193.7|111234|111184|29
1733160990000|2024-12-02 17:36:30|111236.9|111186.9|111242.1|111192.1|111242.6|111192.6|111234.1|111184.1|18
1733161000000|2024-12-02 17:36:40|111241.6|111191.6|111232.1|111207.1|111244.2|111207.8|111228.8|111188|27
1733161010000|2024-12-02 17:36:50|111230.5|111205.5|111238.6|111213.6|111250.3|111215.8|111230.5|111195.7|38
1733161020000|2024-12-02 17:37:00|111234.9|111209.9|111227.2|111202.2|111234.9|111209.9|111227.2|111202.2|26
1733161030000|2024-12-02 17:37:10|111226.7|111201.7|111229.9|111204.9|111229.9|111204.9|111224.8|111199.8|15
1733161040000|2024-12-02 17:37:20|111229.4|111204.4|111227.6|111202.6|111236.8|111211.8|111226.6|111201.6|28
1733161050000|2024-12-02 17:37:30|111228.2|111203.2|111229.5|111204.5|111232.9|111207.9|111228.2|111203.2|17
1733161060000|2024-12-02 17:37:40|111230.1|111205.1|111232.3|111207.3|111238.5|111213.5|111228.9|111203.9|19
1733161070000|2024-12-02 17:37:50|111230.3|111205.3|111229|111204|111230.3|111205.3|111226.4|111201.4|18
1733161080000|2024-12-02 17:38:00|111227.7|111202.7|111227.8|111202.8|111230.1|111205.1|111225.5|111200.5|14
1733161090000|2024-12-02 17:38:10|111228|111203|111223.4|111198.4|111229|111204|111220|111195|17
1733161100000|2024-12-02 17:38:20|111222.7|111197.7|111217.7|111192.7|111223.4|111198.4|111214.8|111189.8|26
1733161110000|2024-12-02 17:38:30|111216|111191|111224|111199|111224.5|111199.5|111215.5|111190.5|24
1733161120000|2024-12-02 17:38:40|111225.1|111200.1|111223.2|111198.2|111227.8|111202.8|111220.9|111195.9|19
1733161130000|2024-12-02 17:38:50|111224.9|111199.9|111222.5|111197.5|111226.7|111201.7|111222.5|111197.5|22
1733161140000|2024-12-02 17:39:00|111221.7|111196.7|111222.3|111197.3|111224.9|111199.9|111220.3|111195.3|28
1733161150000|2024-12-02 17:39:10|111220.9|111195.9|111221.7|111196.7|111225.3|111200.3|111219.4|111194.4|26
1733161160000|2024-12-02 17:39:20|111222.3|111197.3|111226.2|111201.2|111229.9|111204.9|111220.5|111195.5|32
1733161170000|2024-12-02 17:39:30|111227.5|111202.5|111224.3|111199.3|111228.9|111203.9|111222.4|111197.4|28
1733161180000|2024-12-02 17:39:40|111223.4|111198.4|111229.3|111204.3|111231.4|111206.4|111223.4|111198.4|27
1733161190000|2024-12-02 17:39:50|111228|111203|111226.8|111201.8|111229.6|111204.6|111226.3|111201.3|19
1733161200000|2024-12-02 17:40:00|111226.2|111201.2|111225.5|111200.5|111231.4|111206.4|111223.4|111198.4|31
1733161210000|2024-12-02 17:40:10|111226.8|111201.8|111222.1|111197.1|111234.9|111209.9|111222.1|111197.1|36
1733161220000|2024-12-02 17:40:20|111220.9|111195.9|111226.6|111201.6|111232.7|111207.7|111220|111195|20
1733161230000|2024-12-02 17:40:30|111228.2|111203.2|111238.8|111213.8|111241.1|111216.1|111227|111202|34
1733161240000|2024-12-02 17:40:40|111239.9|111214.9|111234.2|111209.2|111242.1|111217.1|111234|111209|32
1733161250000|2024-12-02 17:40:50|111236.2|111211.2|111237|111212|111239.5|111214.5|111234.4|111209.4|26
1733161260000|2024-12-02 17:41:00|111237.7|111212.7|111244.1|111219.1|111249.1|111224.1|111235.2|111210.2|26
1733161270000|2024-12-02 17:41:10|111242.4|111217.4|111253.8|111228.8|111255.2|111230.2|111240.1|111215.1|38
1733161280000|2024-12-02 17:41:20|111254.2|111229.2|111254.3|111229.3|111257.3|111232.3|111252.4|111227.4|32
1733161290000|2024-12-02 17:41:30|111252.6|111227.6|111252.7|111227.7|111262.5|111237.5|111248.8|111223.8|32
1733161300000|2024-12-02 17:41:40|111252.9|111227.9|111250.2|111225.2|111255.4|111230.4|111249.7|111224.7|13
1733161310000|2024-12-02 17:41:50|111248.4|111223.4|111249.2|111224.2|111250.9|111225.9|111247.9|111222.9|24
1733161320000|2024-12-02 17:42:00|111249.9|111224.9|111241.1|111216.1|111250.8|111225.8|111239.7|111214.7|24
1733161330000|2024-12-02 17:42:10|111241.5|111216.5|111241.7|111216.7|111249.1|111224.1|111239.4|111214.4|22
1733161340000|2024-12-02 17:42:20|111242.2|111217.2|111239.3|111214.3|111243.8|111218.8|111239.3|111214.3|15
1733161350000|2024-12-02 17:42:30|111239.7|111214.7|111245.1|111220.1|111247.2|111222.2|111239.4|111214.4|10
1733161360000|2024-12-02 17:42:40|111244.9|111219.9|111242|111217|111246.8|111221.8|111236.4|111211.4|21
1733161370000|2024-12-02 17:42:50|111240.6|111215.6|111237.8|111212.8|111243.1|111218.1|111236.6|111211.6|18
1733161380000|2024-12-02 17:43:00|111237.6|111212.6|111231.4|111206.4|111237.6|111212.6|111229|111204|27
1733161390000|2024-12-02 17:43:10|111231.6|111206.6|111243.1|111218.1|111244.5|111219.5|111231.6|111206.6|13
1733161400000|2024-12-02 17:43:20|111243.2|111218.2|111245.8|111220.8|111248|111223|111243.1|111218.1|14
1733161410000|2024-12-02 17:43:30|111244.4|111219.4|111247|111222|111248.6|111223.6|111239.6|111214.6|25
1733161420000|2024-12-02 17:43:40|111246.3|111221.3|111248.8|111223.8|111252.1|111227.1|111246|111221|27
1733161430000|2024-12-02 17:43:50|111249.3|111224.3|111250.2|111225.2|111252.4|111227.4|111247|111222|21
1733161440000|2024-12-02 17:44:00|111248.7|111223.7|111253.7|111228.7|111258.1|111233.1|111243|111218|37
1733161450000|2024-12-02 17:44:10|111253.1|111228.1|111246.5|111221.5|111253.5|111228.5|111245.3|111220.3|23
1733161460000|2024-12-02 17:44:20|111247.2|111222.2|111248.3|111223.3|111258.7|111233.7|111247|111222|26
1733161470000|2024-12-02 17:44:30|111249.7|111224.7|111248.7|111223.7|111250.9|111225.9|111247.4|111222.4|19
1733161480000|2024-12-02 17:44:40|111249.2|111224.2|111246.8|111221.8|111249.4|111224.4|111245.4|111220.4|16
1733161490000|2024-12-02 17:44:50|111245.4|111220.4|111245.7|111220.7|111245.8|111220.8|111243.9|111218.9|13
1733161500000|2024-12-02 17:45:00|111251.5|111226.5|111262|111237|111264.8|111239.8|111251.5|111226.5|17
1733161510000|2024-12-02 17:45:10|111260.5|111235.5|111266|111241|111269.2|111244.2|111260.5|111235.5|27
1733161520000|2024-12-02 17:45:20|111268.1|111243.1|111267.5|111242.5|111270.2|111245.2|111264.6|111239.6|32
1733161530000|2024-12-02 17:45:30|111266.8|111241.8|111267.2|111242.2|111270|111245|111262.4|111237.4|40
1733161540000|2024-12-02 17:45:40|111267.4|111242.4|111262.3|111237.3|111268.6|111243.6|111256.8|111231.8|35
1733161550000|2024-12-02 17:45:50|111263.3|111238.3|111266.2|111241.2|111266.2|111241.2|111256|111231|36
1733161560000|2024-12-02 17:46:00|111266.4|111241.4|111271.3|111246.3|111273.7|111248.7|111263.2|111238.2|42
1733161570000|2024-12-02 17:46:10|111271.4|111246.4|111271.3|111246.3|111274.1|111249.1|111267.5|111242.5|32
1733161580000|2024-12-02 17:46:20|111272.6|111247.6|111276.4|111251.4|111278.3|111253.3|111272.5|111247.5|49
1733161590000|2024-12-02 17:46:30|111277.2|111252.2|111279.9|111254.9|111283.8|111258.8|111276.6|111251.6|25
1733161600000|2024-12-02 17:46:40|111281.2|111256.2|111300.4|111275.4|111300.4|111275.4|111281.2|111256.2|41
1733161610000|2024-12-02 17:46:50|111298.3|111273.3|111295.4|111270.4|111305.3|111280.3|111295.4|111270.4|39
1733161620000|2024-12-02 17:47:00|111297.2|111272.2|111280.6|111255.6|111301.2|111276.2|111280.6|111255.6|48
1733161630000|2024-12-02 17:47:10|111280.5|111255.5|111268.3|111243.3|111286.4|111261.4|111268.2|111243.2|40
1733161640000|2024-12-02 17:47:20|111268.4|111243.4|111271|111246|111275|111250|111268.4|111243.4|28
1733161650000|2024-12-02 17:47:30|111267.6|111242.6|111264|111239|111268|111243|111263.7|111238.7|41
1733161660000|2024-12-02 17:47:40|111266.5|111241.5|111255.4|111230.4|111268.1|111243.1|111245.5|111220.5|47
1733161670000|2024-12-02 17:47:50|111253.2|111228.2|111246.8|111221.8|111256|111231|111243.5|111218.5|39
1733161680000|2024-12-02 17:48:00|111247.8|111222.8|111256.1|111231.1|111257.3|111232.3|111245.6|111220.6|35
1733161690000|2024-12-02 17:48:10|111258.2|111233.2|111255.3|111230.3|111261.7|111236.7|111252.7|111227.7|30
1733161700000|2024-12-02 17:48:20|111254.8|111229.8|111259.2|111234.2|111264.5|111239.5|111250.7|111225.7|51
1733161710000|2024-12-02 17:48:30|111257.7|111232.7|111252.9|111227.9|111261.1|111236.1|111252.6|111227.6|54
1733161720000|2024-12-02 17:48:40|111255.1|111230.1|111252|111227|111262.9|111237.9|111250.9|111225.9|56
1733161730000|2024-12-02 17:48:50|111252.9|111227.9|111254.9|111229.9|111260.6|111235.6|111250.5|111225.5|44
1733161740000|2024-12-02 17:49:00|111257|111232|111252|111227|111259|111234|111249.2|111224.2|45
1733161750000|2024-12-02 17:49:10|111254|111229|111257.4|111232.4|111257.4|111232.4|111251.8|111226.8|41
1733161760000|2024-12-02 17:49:20|111255.7|111230.7|111271.7|111246.7|111273.7|111248.7|111249.6|111224.6|45
1733161770000|2024-12-02 17:49:30|111272.2|111247.2|111278|111253|111278.4|111253.4|111272|111247|28
1733161780000|2024-12-02 17:49:40|111279.2|111254.2|111277.3|111252.3|111281|111256|111276.1|111251.1|30
1733161790000|2024-12-02 17:49:50|111277.4|111252.4|111279.2|111254.2|111280.7|111255.7|111277.2|111252.2|19
1733161800000|2024-12-02 17:50:00|111279.5|111254.5|111276.4|111251.4|111283.8|111258.8|111274.9|111249.9|42
1733161810000|2024-12-02 17:50:10|111278.4|111253.4|111286.8|111261.8|111289.7|111264.7|111275|111250|51
1733161820000|2024-12-02 17:50:20|111285.8|111260.8|111284|111259|111288.5|111263.5|111282.1|111257.1|38
1733161830000|2024-12-02 17:50:30|111282.5|111257.5|111275.1|111250.1|111286.6|111261.6|111270.3|111245.3|36
1733161840000|2024-12-02 17:50:40|111273.2|111248.2|111268.4|111243.4|111277|111252|111266.6|111241.6|28
1733161850000|2024-12-02 17:50:50|111268.7|111243.7|111272.2|111247.2|111276.3|111251.3|111263|111238|18
1733161860000|2024-12-02 17:51:00|111272.6|111247.6|111274.4|111249.4|111274.4|111249.4|111270.7|111245.7|16
1733161870000|2024-12-02 17:51:10|111272.9|111247.9|111278.2|111253.2|111282.8|111257.8|111270.2|111245.2|25
1733161880000|2024-12-02 17:51:20|111279.6|111254.6|111284.4|111259.4|111288.2|111263.2|111278|111253|34
1733161890000|2024-12-02 17:51:30|111283.1|111258.1|111289.5|111264.5|111289.5|111264.5|111282.4|111257.4|32
1733161900000|2024-12-02 17:51:40|111289.3|111264.3|111301.8|111276.8|111301.8|111276.8|111288.8|111263.8|22
1733161910000|2024-12-02 17:51:50|111300.1|111275.1|111299.8|111274.8|111303|111278|111297.6|111272.6|28
1733161920000|2024-12-02 17:52:00|111300.7|111275.7|111299.3|111274.3|111307.5|111282.5|111297.3|111272.3|32
1733161930000|2024-12-02 17:52:10|111298.6|111273.6|111297.3|111272.3|111305.8|111280.8|111292.7|111267.7|25
1733161940000|2024-12-02 17:52:20|111297.2|111272.2|111286.9|111261.9|111301.7|111276.7|111285.3|111260.3|38
1733161950000|2024-12-02 17:52:30|111286.1|111261.1|111277.6|111252.6|111286.1|111261.1|111274.3|111249.3|44
1733161960000|2024-12-02 17:52:40|111278.9|111253.9|111285.1|111260.1|111285.1|111260.1|111277.1|111252.1|34
1733161970000|2024-12-02 17:52:50|111286.6|111261.6|111278.4|111253.4|111286.6|111261.6|111274.7|111249.7|34
1733161980000|2024-12-02 17:53:00|111276.7|111251.7|111280.3|111255.3|111281.6|111256.6|111276.4|111251.4|23
1733161990000|2024-12-02 17:53:10|111281|111256|111274.7|111249.7|111283.2|111258.2|111272.1|111247.1|24
1733162000000|2024-12-02 17:53:20|111273|111248|111274.8|111249.8|111276.5|111251.5|111271.8|111246.8|38
1733162010000|2024-12-02 17:53:30|111275.2|111250.2|111279.1|111254.1|111279.3|111254.3|111274.8|111249.8|18
1733162020000|2024-12-02 17:53:40|111277.8|111252.8|111275|111250|111278.1|111253.1|111271.1|111246.1|30
1733162030000|2024-12-02 17:53:50|111275.9|111250.9|111259.2|111234.2|111275.9|111250.9|111259.2|111234.2|56
1733162040000|2024-12-02 17:54:00|111259|111234|111249|111224|111260|111235|111247.9|111222.9|33
1733162050000|2024-12-02 17:54:10|111249.3|111224.3|111247.7|111222.7|111250.5|111225.5|111240.1|111215.1|33
1733162060000|2024-12-02 17:54:20|111247.9|111222.9|111249.5|111224.5|111249.5|111224.5|111247.9|111222.9|9
1733162070000|2024-12-02 17:54:30|111248.7|111223.7|111251.8|111226.8|111253.4|111228.4|111248.7|111223.7|15
1733162080000|2024-12-02 17:54:40|111252.5|111227.5|111252|111227|111252.7|111227.7|111250.8|111225.8|13
1733162090000|2024-12-02 17:54:50|111253|111228|111259.3|111234.3|111259.9|111234.9|111253|111228|15
1733162100000|2024-12-02 17:55:00|111259.1|111234.1|111257|111232|111260.1|111235.1|111256.7|111231.7|10
1733162110000|2024-12-02 17:55:10|111257.4|111232.4|111256.4|111231.4|111257.6|111232.6|111253|111228|13
1733162120000|2024-12-02 17:55:20|111255.1|111230.1|111250|111225|111255.6|111230.6|111249.1|111224.1|17
1733162130000|2024-12-02 17:55:30|111251.8|111226.8|111250.6|111225.6|111251.8|111226.8|111248.9|111223.9|8
1733162140000|2024-12-02 17:55:40|111250.7|111225.7|111252.4|111227.4|111253.3|111228.3|111250.7|111225.7|8
1733162150000|2024-12-02 17:55:50|111252.6|111227.6|111248.8|111223.8|111252.6|111227.6|111248.8|111223.8|9
1733162160000|2024-12-02 17:56:00|111249.1|111224.1|111246.4|111221.4|111249.4|111224.4|111244.8|111219.8|16
1733162170000|2024-12-02 17:56:10|111245.4|111220.4|111244.9|111219.9|111245.4|111220.4|111243.1|111218.1|14
1733162180000|2024-12-02 17:56:20|111245|111220|111245.2|111220.2|111245.3|111220.3|111244.8|111219.8|8
1733162190000|2024-12-02 17:56:30|111245.1|111220.1|111245.8|111220.8|111246.2|111221.2|111244.5|111219.5|12
1733162200000|2024-12-02 17:56:40|111247.3|111222.3|111243.7|111218.7|111255.5|111230.5|111242.1|111217.1|31
1733162210000|2024-12-02 17:56:50|111242.7|111217.7|111244.3|111219.3|111246.5|111221.5|111242.6|111217.6|26
1733162220000|2024-12-02 17:57:00|111245.7|111220.7|111243|111218|111246.8|111221.8|111242.9|111217.9|13
1733162230000|2024-12-02 17:57:10|111243.2|111218.2|111247.7|111222.7|111250|111225|111242.3|111217.3|16
1733162240000|2024-12-02 17:57:20|111247.8|111222.8|111253.6|111228.6|111255.4|111230.4|111247.7|111222.7|26
1733162250000|2024-12-02 17:57:30|111256.6|111231.6|111252.3|111227.3|111259.8|111234.8|111251.4|111226.4|14
1733162260000|2024-12-02 17:57:40|111251.9|111226.9|111253.7|111228.7|111254.1|111229.1|111251.6|111226.6|12
1733162270000|2024-12-02 17:57:50|111256.1|111231.1|111257.8|111232.8|111259|111234|111255.6|111230.6|19
1733162280000|2024-12-02 17:58:00|111258.3|111233.3|111260|111235|111263.2|111238.2|111255.7|111230.7|25
1733162290000|2024-12-02 17:58:10|111262|111237|111265.8|111240.8|111266.7|111241.7|111260|111235|17
1733162300000|2024-12-02 17:58:20|111265.7|111240.7|111260.4|111235.4|111265.7|111240.7|111258.4|111233.4|10
1733162310000|2024-12-02 17:58:30|111261.7|111236.7|111258.9|111233.9|111263.6|111238.6|111255.9|111230.9|13
1733162320000|2024-12-02 17:58:40|111258.4|111233.4|111257.1|111232.1|111259.3|111234.3|111254.9|111229.9|19
1733162330000|2024-12-02 17:58:50|111257.4|111232.4|111257.6|111232.6|111257.6|111232.6|111256.9|111231.9|5
1733162340000|2024-12-02 17:59:00|111259|111234|111257.7|111232.7|111264.5|111239.5|111255.5|111230.5|16
1733162350000|2024-12-02 17:59:10|111259.2|111234.2|111257.3|111232.3|111262.5|111237.5|111257.3|111232.3|20
1733162360000|2024-12-02 17:59:20|111257.5|111232.5|111258.8|111233.8|111260|111235|111255.5|111230.5|19
1733162370000|2024-12-02 17:59:30|111258.5|111233.5|111253.2|111228.2|111258.5|111233.5|111253.2|111228.2|19
1733162380000|2024-12-02 17:59:40|111253.3|111228.3|111249.5|111224.5|111254.6|111229.6|111248.4|111223.4|23
1733162390000|2024-12-02 17:59:50|111249.7|111224.7|111246.8|111221.8|111249.7|111224.7|111246.1|111221.1|9
1733162400000|2024-12-02 18:00:00|111246.1|111221.1|111236.2|111211.2|111246.1|111221.1|111236.2|111211.2|27
1733162410000|2024-12-02 18:00:10|111235.5|111210.5|111232.2|111207.2|111235.5|111210.5|111230.3|111205.3|15
1733162420000|2024-12-02 18:00:20|111231.3|111206.3|111217.2|111192.2|111236.3|111211.3|111217.2|111192.2|36
1733162430000|2024-12-02 18:00:30|111216.8|111191.8|111212|111187|111218.7|111193.7|111212|111187|30
1733162440000|2024-12-02 18:00:40|111210.7|111185.7|111212.3|111187.3|111213.7|111188.7|111209.6|111184.6|21
1733162450000|2024-12-02 18:00:50|111211.1|111186.1|111206.3|111181.3|111212.3|111187.3|111206.3|111181.3|30
1733162460000|2024-12-02 18:01:00|111206.2|111181.2|111220|111195|111225.1|111200.1|111203.6|111178.6|26
1733162470000|2024-12-02 18:01:10|111220.1|111195.1|111230.9|111205.9|111230.9|111205.9|111220.1|111195.1|12
1733162480000|2024-12-02 18:01:20|111231.8|111206.8|111228.2|111203.2|111242.2|111217.2|111226.9|111201.9|37
1733162490000|2024-12-02 18:01:30|111226.3|111201.3|111234.8|111209.8|111234.8|111209.8|111224.2|111199.2|25
1733162500000|2024-12-02 18:01:40|111235.7|111210.7|111240.8|111215.8|111244.8|111219.8|111235.7|111210.7|17
1733162510000|2024-12-02 18:01:50|111241.2|111216.2|111240|111215|111257.5|111232.5|111237.5|111212.5|29
1733162520000|2024-12-02 18:02:00|111238.5|111213.5|111238.7|111213.7|111238.7|111213.7|111235|111210|22
1733162530000|2024-12-02 18:02:10|111240|111215|111232.6|111207.6|111246.1|111221.1|111231.4|111206.4|44
1733162540000|2024-12-02 18:02:20|111231.5|111206.5|111226|111201|111231.5|111206.5|111226|111201|24
1733162550000|2024-12-02 18:02:30|111225|111200|111225.1|111200.1|111235|111210|111224.9|111199.9|21
1733162560000|2024-12-02 18:02:40|111222.3|111197.3|111216.9|111191.9|111225.1|111200.1|111214.4|111189.4|32
1733162570000|2024-12-02 18:02:50|111217.3|111192.3|111216.8|111191.8|111217.3|111192.3|111214.5|111189.5|30
1733162580000|2024-12-02 18:03:00|111217.2|111192.2|111217.1|111192.1|111218.5|111193.5|111214.1|111189.1|31
1733162590000|2024-12-02 18:03:10|111216.6|111191.6|111220.7|111195.7|111221.4|111196.4|111215.6|111190.6|17
1733162600000|2024-12-02 18:03:20|111218.4|111193.4|111215.6|111190.6|111218.4|111193.4|111209.4|111184.4|50
1733162610000|2024-12-02 18:03:30|111216.1|111191.1|111206.2|111181.2|111216.1|111191.1|111201.6|111176.6|63
1733162620000|2024-12-02 18:03:40|111206.6|111181.6|111206.9|111181.9|111208.9|111183.9|111202.3|111177.3|62
1733162630000|2024-12-02 18:03:50|111207|111182|111205.3|111180.3|111208.3|111183.3|111201|111176|39
1733162640000|2024-12-02 18:04:00|111205.2|111180.2|111210|111185|111211.1|111186.1|111205.2|111180.2|29
1733162650000|2024-12-02 18:04:10|111210.1|111185.1|111213.4|111188.4|111213.7|111188.7|111206.1|111181.1|56
1733162660000|2024-12-02 18:04:20|111213.6|111188.6|111226|111201|111226|111201|111213.6|111188.6|16
1733162670000|2024-12-02 18:04:30|111227.4|111202.4|111231|111206|111234|111209|111227|111202|25
1733162680000|2024-12-02 18:04:40|111231.5|111206.5|111242.5|111217.5|111242.8|111217.8|111224.3|111199.3|20
1733162690000|2024-12-02 18:04:50|111242.9|111217.9|111249.4|111224.4|111251.2|111226.2|111242.9|111217.9|21
1733162700000|2024-12-02 18:05:00|111249.6|111224.6|111249.2|111224.2|111249.6|111224.6|111242|111217|27
1733162710000|2024-12-02 18:05:10|111252.6|111227.6|111250.6|111225.6|111252.6|111227.6|111249.5|111224.5|6
1733162720000|2024-12-02 18:05:20|111251|111226|111256.1|111231.1|111257.9|111232.9|111249.8|111224.8|14
1733162730000|2024-12-02 18:05:30|111256.8|111231.8|111271.7|111246.7|111271.7|111246.7|111256|111231|20
1733162740000|2024-12-02 18:05:40|111272.5|111247.5|111249.1|111224.1|111273.1|111248.1|111245.6|111220.6|23
1733162750000|2024-12-02 18:05:50|111251.7|111226.7|111252.6|111227.6|111252.6|111227.6|111248.9|111223.9|12
1733162760000|2024-12-02 18:06:00|111252.8|111227.8|111250.6|111225.6|111253|111228|111239.6|111214.6|21
1733162770000|2024-12-02 18:06:10|111252.8|111227.8|111256.4|111231.4|111260.6|111235.6|111252.8|111227.8|25
1733162780000|2024-12-02 18:06:20|111256.5|111231.5|111249.1|111224.1|111256.5|111231.5|111246.4|111221.4|17
1733162790000|2024-12-02 18:06:30|111249.3|111224.3|111254.1|111229.1|111254.1|111229.1|111249|111224|18
1733162800000|2024-12-02 18:06:40|111252.3|111227.3|111259.1|111234.1|111261.5|111236.5|111249.1|111224.1|33
1733162810000|2024-12-02 18:06:50|111258.7|111233.7|111272.7|111247.7|111273.8|111248.8|111258.3|111233.3|26
1733162820000|2024-12-02 18:07:00|111274.2|111249.2|111272.7|111247.7|111274.4|111249.4|111272.7|111247.7|10
1733162830000|2024-12-02 18:07:10|111272.9|111247.9|111258.8|111233.8|111273|111248|111258.8|111233.8|19
1733162840000|2024-12-02 18:07:20|111259.9|111234.9|111253.1|111228.1|111267|111242|111252.4|111227.4|35
1733162850000|2024-12-02 18:07:30|111252|111227|111248|111223|111253.8|111228.8|111248|111223|28
1733162860000|2024-12-02 18:07:40|111246.3|111221.3|111249.8|111224.8|111250.9|111225.9|111246.3|111221.3|16
1733162870000|2024-12-02 18:07:50|111249.4|111224.4|111250.6|111225.6|111251.9|111226.9|111246.8|111221.8|30
1733162880000|2024-12-02 18:08:00|111250.5|111225.5|111250.5|111225.5|111250.5|111225.5|111249.6|111224.6|8
1733162890000|2024-12-02 18:08:10|111250.7|111225.7|111257.8|111232.8|111257.8|111232.8|111250.7|111225.7|15
1733162900000|2024-12-02 18:08:20|111257.9|111232.9|111254.9|111229.9|111258|111233|111253.5|111228.5|13
1733162910000|2024-12-02 18:08:30|111255|111230|111258.3|111233.3|111260.6|111235.6|111255|111230|13
1733162920000|2024-12-02 18:08:40|111260|111235|111254|111229|111260|111235|111249.9|111224.9|41
1733162930000|2024-12-02 18:08:50|111253.2|111228.2|111250.4|111225.4|111254|111229|111246.7|111221.7|28
1733162940000|2024-12-02 18:09:00|111250.5|111225.5|111253.7|111228.7|111253.7|111228.7|111250.4|111225.4|27
1733162950000|2024-12-02 18:09:10|111252.4|111227.4|111253.8|111228.8|111253.8|111228.8|111248.9|111223.9|27
1733162960000|2024-12-02 18:09:20|111252.9|111227.9|111254|111229|111254.3|111229.3|111252.9|111227.9|36
1733162970000|2024-12-02 18:09:30|111253.4|111228.4|111251.2|111226.2|111254|111229|111250.3|111225.3|38
1733162980000|2024-12-02 18:09:40|111251.8|111226.8|111255.7|111230.7|111259.3|111234.3|111251.8|111226.8|36
1733162990000|2024-12-02 18:09:50|111256.4|111231.4|111258.1|111233.1|111258.3|111233.3|111255.5|111230.5|13
1733163000000|2024-12-02 18:10:00|111258.6|111233.6|111244.9|111219.9|111258.6|111233.6|111244.2|111219.2|36
1733163010000|2024-12-02 18:10:10|111245.4|111220.4|111250.1|111225.1|111251.9|111226.9|111245.1|111220.1|13
1733163020000|2024-12-02 18:10:20|111253.2|111228.2|111249.7|111224.7|111255.9|111230.9|111247.9|111222.9|41
1733163030000|2024-12-02 18:10:30|111248.4|111223.4|111244.6|111219.6|111248.4|111223.4|111237.7|111212.7|55
1733163040000|2024-12-02 18:10:40|111245|111220|111244.6|111219.6|111247.4|111222.4|111242.7|111217.7|19
1733163050000|2024-12-02 18:10:50|111243.4|111218.4|111246.3|111221.3|111247.9|111222.9|111243.2|111218.2|18
1733163060000|2024-12-02 18:11:00|111245.3|111220.3|111256.6|111231.6|111256.6|111231.6|111237.5|111212.5|33
1733163070000|2024-12-02 18:11:10|111256.1|111231.1|111254.4|111229.4|111256.1|111231.1|111254.3|111229.3|5
1733163080000|2024-12-02 18:11:20|111254.9|111229.9|111253.5|111228.5|111255.7|111230.7|111252.1|111227.1|19
1733163090000|2024-12-02 18:11:30|111254.8|111229.8|111259.2|111234.2|111259.2|111234.2|111251.2|111226.2|13
1733163100000|2024-12-02 18:11:40|111258.5|111233.5|111261.7|111236.7|111265.5|111240.5|111258.5|111233.5|17
1733163110000|2024-12-02 18:11:50|111260.8|111235.8|111262.3|111237.3|111263.8|111238.8|111257.1|111232.1|25
1733163120000|2024-12-02 18:12:00|111267.7|111242.7|111266.1|111241.1|111273.9|111248.9|111263.3|111238.3|27
1733163130000|2024-12-02 18:12:10|111266.2|111241.2|111269.8|111244.8|111274.3|111249.3|111265.2|111240.2|19
1733163140000|2024-12-02 18:12:20|111271.6|111246.6|111266.2|111241.2|111273.7|111248.7|111259.2|111234.2|41
1733163150000|2024-12-02 18:12:30|111263.6|111238.6|111249.7|111224.7|111265.4|111240.4|111246.2|111221.2|35
1733163160000|2024-12-02 18:12:40|111249.6|111224.6|111230.7|111205.7|111249.7|111224.7|111228.3|111203.3|31
1733163170000|2024-12-02 18:12:50|111230.8|111205.8|111223.9|111198.9|111238.4|111213.4|111223.9|111198.9|49
1733163180000|2024-12-02 18:13:00|111223.2|111198.2|111224.7|111199.7|111230.3|111205.3|111222.8|111197.8|40
1733163190000|2024-12-02 18:13:10|111227.3|111202.3|111228.1|111203.1|111231.6|111206.6|111225.6|111200.6|36
1733163200000|2024-12-02 18:13:20|111226.7|111201.7|111224.6|111199.6|111227.4|111202.4|111219.8|111194.8|47
1733163210000|2024-12-02 18:13:30|111223.2|111198.2|111224.4|111199.4|111227.2|111202.2|111219.5|111194.5|33
1733163220000|2024-12-02 18:13:40|111223.8|111198.8|111205.1|111180.1|111225.4|111200.4|111205.1|111180.1|48
1733163230000|2024-12-02 18:13:50|111207.9|111182.9|111228.4|111178.4|111228.4|111185.1|111204.5|111168.1|44
1733163240000|2024-12-02 18:14:00|111228.9|111178.9|111217.2|111167.2|111229.9|111179.9|111214.5|111164.5|53
1733163250000|2024-12-02 18:14:10|111216.2|111166.2|111220.3|111170.3|111220.9|111170.9|111214.5|111164.5|61
1733163260000|2024-12-02 18:14:20|111219.8|111169.8|111218.9|111168.9|111222.2|111172.2|111215.2|111165.2|55
1733163270000|2024-12-02 18:14:30|111219.9|111169.9|111219.6|111169.6|111220.8|111170.8|111215.6|111165.6|62
1733163280000|2024-12-02 18:14:40|111218.2|111168.2|111194.7|111169.7|111221.3|111171.3|111194.4|111158.2|35
1733163290000|2024-12-02 18:14:50|111193.4|111168.4|111196|111171|111196.1|111171.1|111190.7|111165.7|15
1733163300000|2024-12-02 18:15:00|111194.6|111169.6|111197.8|111172.8|111197.8|111172.8|111185.5|111160.5|34
1733163310000|2024-12-02 18:15:10|111192.9|111167.9|111175.7|111150.7|111192.9|111167.9|111175.7|111150.7|40
1733163320000|2024-12-02 18:15:20|111175.9|111150.9|111164.6|111139.6|111182.5|111157.5|111161.9|111136.9|30
1733163330000|2024-12-02 18:15:30|111164.7|111139.7|111163.4|111138.4|111172|111147|111163.4|111138.4|40
1733163340000|2024-12-02 18:15:40|111162.8|111137.8|111169.3|111144.3|111169.3|111144.3|111161.5|111136.5|13
1733163350000|2024-12-02 18:15:50|111169|111144|111184.8|111159.8|111187.5|111162.5|111165|111140|37
1733163360000|2024-12-02 18:16:00|111184.7|111159.7|111184.2|111159.2|111185.8|111160.8|111181.6|111156.6|12
1733163370000|2024-12-02 18:16:10|111182.9|111157.9|111199.3|111174.3|111201.1|111176.1|111182.4|111157.4|28
1733163380000|2024-12-02 18:16:20|111199|111174|111220|111195|111220|111195|111197.1|111172.1|27
1733163390000|2024-12-02 18:16:30|111219.6|111194.6|111220.7|111195.7|111222.5|111197.5|111215.3|111190.3|22
1733163400000|2024-12-02 18:16:40|111222.1|111197.1|111222.1|111197.1|111226.6|111201.6|111221.3|111196.3|19
1733163410000|2024-12-02 18:16:50|111220.6|111195.6|111211.1|111186.1|111220.6|111195.6|111210.9|111185.9|19
1733163420000|2024-12-02 18:17:00|111212.4|111187.4|111218.8|111193.8|111220.5|111195.5|111210.4|111185.4|30
1733163430000|2024-12-02 18:17:10|111219|111194|111217.3|111192.3|111220.2|111195.2|111216.2|111191.2|16
1733163440000|2024-12-02 18:17:20|111216.1|111191.1|111224.4|111199.4|111225.1|111200.1|111216.1|111191.1|22
1733163450000|2024-12-02 18:17:30|111224.5|111199.5|111226.1|111201.1|111230.7|111205.7|111220.1|111195.1|34
1733163460000|2024-12-02 18:17:40|111225.8|111200.8|111242.8|111217.8|111251|111226|111223.8|111198.8|31
1733163470000|2024-12-02 18:17:50|111241.7|111216.7|111253.9|111228.9|111256.5|111231.5|111241.7|111216.7|35
1733163480000|2024-12-02 18:18:00|111254|111229|111254.7|111229.7|111255.7|111230.7|111251.5|111226.5|15
1733163490000|2024-12-02 18:18:10|111253.2|111228.2|111248.3|111223.3|111255.2|111230.2|111247|111222|15
1733163500000|2024-12-02 18:18:20|111248.4|111223.4|111242.2|111217.2|111250.3|111225.3|111240.7|111215.7|26
1733163510000|2024-12-02 18:18:30|111243.8|111218.8|111238.6|111213.6|111244.3|111219.3|111237.1|111212.1|17
1733163520000|2024-12-02 18:18:40|111240|111215|111232.7|111207.7|111240|111215|111231.2|111206.2|41
1733163530000|2024-12-02 18:18:50|111233.1|111208.1|111238.4|111213.4|111238.4|111213.4|111228.8|111203.8|63
1733163540000|2024-12-02 18:19:00|111239|111214|111236.6|111211.6|111239|111214|111236.2|111211.2|15
1733163550000|2024-12-02 18:19:10|111236.4|111211.4|111235.1|111210.1|111237.7|111212.7|111234.5|111209.5|16
1733163560000|2024-12-02 18:19:20|111233.6|111208.6|111232.6|111207.6|111235.3|111210.3|111232.4|111207.4|8
1733163570000|2024-12-02 18:19:30|111229.1|111204.1|111226.1|111201.1|111233.1|111208.1|111222.6|111197.6|25
1733163580000|2024-12-02 18:19:40|111226.9|111201.9|111227.4|111202.4|111232.5|111207.5|111226.9|111201.9|15
1733163590000|2024-12-02 18:19:50|111230.1|111205.1|111229.1|111204.1|111234.6|111209.6|111229.1|111204.1|17
1733163600000|2024-12-02 18:20:00|111230.7|111205.7|111227.5|111202.5|111235.2|111210.2|111226|111201|18
1733163610000|2024-12-02 18:20:10|111226.1|111201.1|111229.6|111204.6|111230.6|111205.6|111222.5|111197.5|17
1733163620000|2024-12-02 18:20:20|111229.4|111204.4|111221.2|111196.2|111229.5|111204.5|111220.7|111195.7|14
1733163630000|2024-12-02 18:20:30|111222.6|111197.6|111221.8|111196.8|111225.5|111200.5|111221.8|111196.8|11
1733163640000|2024-12-02 18:20:40|111222.1|111197.1|111227.1|111202.1|111228.9|111203.9|111218.9|111193.9|29
1733163650000|2024-12-02 18:20:50|111228.1|111203.1|111233.3|111208.3|111233.3|111208.3|111228.1|111203.1|15
1733163660000|2024-12-02 18:21:00|111233|111208|111236.4|111211.4|111238.1|111213.1|111232|111207|22
1733163670000|2024-12-02 18:21:10|111236.3|111211.3|111241.5|111216.5|111242.4|111217.4|111235.7|111210.7|8
1733163680000|2024-12-02 18:21:20|111241.3|111216.3|111237.9|111212.9|111241.3|111216.3|111235.4|111210.4|16
1733163690000|2024-12-02 18:21:30|111237.8|111212.8|111235.5|111210.5|111237.9|111212.9|111235.5|111210.5|13
1733163700000|2024-12-02 18:21:40|111235.6|111210.6|111238.3|111213.3|111241.2|111216.2|111235.5|111210.5|17
1733163710000|2024-12-02 18:21:50|111238.1|111213.1|111238.4|111213.4|111241.9|111216.9|111237.7|111212.7|18
1733163720000|2024-12-02 18:22:00|111239.3|111214.3|111227.1|111202.1|111239.3|111214.3|111227.1|111202.1|27
1733163730000|2024-12-02 18:22:10|111226.1|111201.1|111222.5|111197.5|111226.1|111201.1|111220.5|111195.5|11
1733163740000|2024-12-02 18:22:20|111222.9|111197.9|111215.6|111190.6|111223.2|111198.2|111215.6|111190.6|4
1733163750000|2024-12-02 18:22:30|111215|111190|111202.6|111177.6|111215|111190|111199.2|111174.2|37
1733163760000|2024-12-02 18:22:40|111202.7|111177.7|111200.6|111175.6|111206.8|111181.8|111200.6|111175.6|54
1733163770000|2024-12-02 18:22:50|111203.1|111178.1|111197|111172|111213.8|111178.1|111194.5|111156.6|71
1733163780000|2024-12-02 18:23:00|111197.3|111172.3|111192.8|111167.8|111198.6|111173.6|111184.8|111159.8|37
1733163790000|2024-12-02 18:23:10|111191.8|111166.8|111196.3|111171.3|111196.3|111171.3|111191.2|111166.2|18
1733163800000|2024-12-02 18:23:20|111195.1|111170.1|111194.1|111169.1|111195.1|111170.1|111190.9|111165.9|16
1733163810000|2024-12-02 18:23:30|111194.2|111169.2|111201.1|111176.1|111203.3|111178.3|111193.8|111168.8|30
1733163820000|2024-12-02 18:23:40|111200.1|111175.1|111211.7|111186.7|111212.7|111187.7|111194.1|111169.1|23
1733163830000|2024-12-02 18:23:50|111212.8|111187.8|111214.8|111189.8|111218.8|111193.8|111211.6|111186.6|15
1733163840000|2024-12-02 18:24:00|111214.9|111189.9|111216.9|111191.9|111220.7|111195.7|111214.9|111189.9|17
1733163850000|2024-12-02 18:24:10|111215.9|111190.9|111216.3|111191.3|111218.3|111193.3|111215.4|111190.4|14
1733163860000|2024-12-02 18:24:20|111214.7|111189.7|111219|111194|111224.3|111199.3|111213.1|111188.1|43
1733163870000|2024-12-02 18:24:30|111217.8|111192.8|111217.7|111192.7|111221.2|111196.2|111212.9|111187.9|32
1733163880000|2024-12-02 18:24:40|111218.6|111193.6|111218.3|111193.3|111218.6|111193.6|111218|111193|6
1733163890000|2024-12-02 18:24:50|111218.4|111193.4|111220|111195|111225.7|111200.7|111216|111191|27
1733163900000|2024-12-02 18:25:00|111223.7|111198.7|111230.2|111205.2|111232.5|111207.5|111213.3|111188.3|32
1733163910000|2024-12-02 18:25:10|111229.8|111204.8|111229.5|111204.5|111230.8|111205.8|111228.6|111203.6|11
1733163920000|2024-12-02 18:25:20|111229.4|111204.4|111221.1|111196.1|111233.4|111208.4|111221.1|111196.1|27
1733163930000|2024-12-02 18:25:30|111222.6|111197.6|111222.4|111197.4|111224.8|111199.8|111216|111191|24
1733163940000|2024-12-02 18:25:40|111222.3|111197.3|111215.5|111190.5|111225.6|111200.6|111214.3|111189.3|26
1733163950000|2024-12-02 18:25:50|111215.6|111190.6|111218.4|111193.4|111221.1|111196.1|111214.4|111189.4|9
1733163960000|2024-12-02 18:26:00|111218.6|111193.6|111216.9|111191.9|111218.6|111193.6|111216.9|111191.9|5
1733163970000|2024-12-02 18:26:10|111215.7|111190.7|111212.6|111187.6|111218.7|111193.7|111211.2|111186.2|19
1733163980000|2024-12-02 18:26:20|111209.4|111184.4|111212.9|111187.9|111215.9|111190.9|111209.4|111184.4|14
1733163990000|2024-12-02 18:26:30|111210.4|111185.4|111207.3|111182.3|111210.4|111185.4|111205.4|111180.4|28
1733164000000|2024-12-02 18:26:40|111206.6|111181.6|111202|111177|111210.5|111185.5|111198.4|111173.4|45
1733164010000|2024-12-02 18:26:50|111203.4|111178.4|111219|111169|111219|111179.1|111197.8|111162.1|58
1733164020000|2024-12-02 18:27:00|111216.4|111166.4|111195.8|111170.8|111217.1|111179.9|111195.8|111156.5|30
1733164030000|2024-12-02 18:27:10|111195.4|111170.4|111194.5|111169.5|111196.1|111171.1|111192|111167|26
1733164040000|2024-12-02 18:27:20|111194.2|111169.2|111192.9|111167.9|111194.2|111169.2|111188.7|111163.7|15
1733164050000|2024-12-02 18:27:30|111194.2|111169.2|111206.9|111181.9|111208.3|111183.3|111194.1|111169.1|20
1733164060000|2024-12-02 18:27:40|111207.9|111182.9|111211.1|111186.1|111215.5|111190.5|111207.4|111182.4|26
1733164070000|2024-12-02 18:27:50|111212|111187|111208.3|111183.3|111212.3|111187.3|111206.1|111181.1|19
1733164080000|2024-12-02 18:28:00|111208.2|111183.2|111205.6|111180.6|111211.1|111186.1|111205.1|111180.1|17
1733164090000|2024-12-02 18:28:10|111211.2|111186.2|111219.9|111169.9|111223.9|111187.9|111202.1|111168.2|29
1733164100000|2024-12-02 18:28:20|111219.4|111169.4|111208.3|111183.3|111222.7|111183.9|111201.1|111163.4|66
1733164110000|2024-12-02 18:28:30|111205.4|111180.4|111204|111179|111208.3|111183.3|111200.4|111175.4|58
1733164120000|2024-12-02 18:28:40|111202.6|111177.6|111198.7|111173.7|111202.8|111177.8|111197|111172|16
1733164130000|2024-12-02 18:28:50|111198.6|111173.6|111195.7|111170.7|111199.1|111174.1|111195.7|111170.7|7
1733164140000|2024-12-02 18:29:00|111194.8|111169.8|111193.1|111168.1|111198.2|111173.2|111192.9|111167.9|19
1733164150000|2024-12-02 18:29:10|111193.9|111168.9|111192.7|111167.7|111194.5|111169.5|111192.7|111167.7|10
1733164160000|2024-12-02 18:29:20|111193.1|111168.1|111202.1|111177.1|111203.2|111178.2|111193.1|111168.1|27
1733164170000|2024-12-02 18:29:30|111202.3|111177.3|111198.4|111173.4|111202.3|111177.3|111193.4|111168.4|21
1733164180000|2024-12-02 18:29:40|111199.8|111174.8|111203.4|111178.4|111206.4|111181.4|111196.5|111171.5|23
1733164190000|2024-12-02 18:29:50|111203.3|111178.3|111204.9|111179.9|111205.1|111180.1|111200.9|111175.9|12
1733164200000|2024-12-02 18:30:00|111206.3|111181.3|111201.3|111176.3|111215.3|111190.3|111200.1|111175.1|22
1733164210000|2024-12-02 18:30:10|111200.8|111175.8|111201.7|111176.7|111205.1|111180.1|111200.2|111175.2|25
1733164220000|2024-12-02 18:30:20|111200.4|111175.4|111200|111175|111201.8|111176.8|111198.5|111173.5|12
1733164230000|2024-12-02 18:30:30|111203.6|111178.6|111206|111181|111206.8|111181.8|111200.9|111175.9|24
1733164240000|2024-12-02 18:30:40|111203.9|111178.9|111204.7|111179.7|111210.9|111185.9|111203.9|111178.9|34
1733164250000|2024-12-02 18:30:50|111206|111181|111224.4|111199.4|111226.5|111201.5|111204.7|111179.7|34
1733164260000|2024-12-02 18:31:00|111216.7|111191.7|111220.3|111195.3|111224.8|111199.8|111215.8|111190.8|32
1733164270000|2024-12-02 18:31:10|111218.9|111193.9|111218.4|111193.4|111221.9|111196.9|111216.1|111191.1|30
1733164280000|2024-12-02 18:31:20|111220.1|111195.1|111221.1|111196.1|111223.4|111198.4|111218.7|111193.7|27
1733164290000|2024-12-02 18:31:30|111218.8|111193.8|111219.4|111194.4|111222.6|111197.6|111218.8|111193.8|16
1733164300000|2024-12-02 18:31:40|111219.1|111194.1|111226.2|111201.2|111228.3|111203.3|111217.6|111192.6|27
1733164310000|2024-12-02 18:31:50|111226.5|111201.5|111221.5|111196.5|111226.5|111201.5|111219.1|111194.1|14
1733164320000|2024-12-02 18:32:00|111221.8|111196.8|111223.7|111198.7|111227.6|111202.6|111221.8|111196.8|30
1733164330000|2024-12-02 18:32:10|111225.3|111200.3|111216|111191|111228.7|111203.7|111216|111191|39
1733164340000|2024-12-02 18:32:20|111217.2|111192.2|111220|111195|111223.7|111198.7|111211.2|111186.2|54
1733164350000|2024-12-02 18:32:30|111220.2|111195.2|111221.8|111196.8|111223.3|111198.3|111220.2|111195.2|15
1733164360000|2024-12-02 18:32:40|111221.7|111196.7|111232.8|111207.8|111233.9|111208.9|111221.7|111196.7|28
1733164370000|2024-12-02 18:32:50|111232.7|111207.7|111245.1|111220.1|111245.7|111220.7|111232.4|111207.4|17
1733164380000|2024-12-02 18:33:00|111245.3|111220.3|111250.4|111225.4|111254|111229|111245.3|111220.3|23
1733164390000|2024-12-02 18:33:10|111249.8|111224.8|111253.7|111228.7|111256.2|111231.2|111249.8|111224.8|21
1733164400000|2024-12-02 18:33:20|111254.5|111229.5|111248.4|111223.4|111254.9|111229.9|111248.4|111223.4|25
1733164410000|2024-12-02 18:33:30|111248|111223|111251|111226|111252.6|111227.6|111244.3|111219.3|25
1733164420000|2024-12-02 18:33:40|111251.7|111226.7|111249.6|111224.6|111251.7|111226.7|111248.5|111223.5|10
1733164430000|2024-12-02 18:33:50|111249.5|111224.5|111248.5|111223.5|111251|111226|111244.1|111219.1|14
1733164440000|2024-12-02 18:34:00|111249.1|111224.1|111247|111222|111249.3|111224.3|111245.7|111220.7|14
1733164450000|2024-12-02 18:34:10|111245.9|111220.9|111249.2|111224.2|111249.8|111224.8|111245.8|111220.8|22
1733164460000|2024-12-02 18:34:20|111249.1|111224.1|111249.4|111224.4|111250.1|111225.1|111248.2|111223.2|12
1733164470000|2024-12-02 18:34:30|111250.1|111225.1|111255.5|111230.5|111255.5|111230.5|111245.6|111220.6|22
1733164480000|2024-12-02 18:34:40|111251.6|111226.6|111251.6|111226.6|111252|111227|111248|111223|23
1733164490000|2024-12-02 18:34:50|111251.3|111226.3|111246.9|111221.9|111251.3|111226.3|111245.3|111220.3|17
1733164500000|2024-12-02 18:35:00|111245.5|111220.5|111224|111199|111247.1|111221.8|111224|111187.9|35
1733164510000|2024-12-02 18:35:10|111224.6|111199.6|111223.1|111198.1|111227.4|111202.4|111220.9|111195.9|39
1733164520000|2024-12-02 18:35:20|111223.2|111198.2|111234.9|111209.9|111234.9|111209.9|111221.3|111196.3|21
1733164530000|2024-12-02 18:35:30|111235.5|111210.5|111240.1|111215.1|111240.1|111215.1|111230.9|111205.9|18
1733164540000|2024-12-02 18:35:40|111240|111215|111250.2|111225.2|111250.2|111225.2|111237.4|111212.4|21
1733164550000|2024-12-02 18:35:50|111251.5|111226.5|111251.4|111226.4|111253|111228|111250.8|111225.8|13
1733164560000|2024-12-02 18:36:00|111250.7|111225.7|111253.6|111228.6|111253.6|111228.6|111250.7|111225.7|14
1733164570000|2024-12-02 18:36:10|111255.1|111230.1|111259.5|111234.5|111261.7|111236.7|111255.1|111230.1|27
1733164580000|2024-12-02 18:36:20|111261.7|111236.7|111261.2|111236.2|111261.7|111236.7|111258.5|111233.5|12
1733164590000|2024-12-02 18:36:30|111260.8|111235.8|111260.1|111235.1|111261.1|111236.1|111259.9|111234.9|7
1733164600000|2024-12-02 18:36:40|111260.4|111235.4|111259.9|111234.9|111262.5|111237.5|111257.6|111232.6|24
1733164610000|2024-12-02 18:36:50|111259.5|111234.5|111260.4|111235.4|111260.5|111235.5|111259.5|111234.5|15
1733164620000|2024-12-02 18:37:00|111260|111235|111258|111233|111261.4|111236.4|111258|111233|18
1733164630000|2024-12-02 18:37:10|111258.2|111233.2|111252.7|111227.7|111258.2|111233.2|111252.7|111227.7|12
1733164640000|2024-12-02 18:37:20|111252.6|111227.6|111252.7|111227.7|111254.9|111229.9|111251.3|111226.3|9
1733164650000|2024-12-02 18:37:30|111252.8|111227.8|111254.1|111229.1|111256.8|111231.8|111252.7|111227.7|12
1733164660000|2024-12-02 18:37:40|111254|111229|111245.3|111220.3|111254|111229|111241.3|111216.3|13
1733164670000|2024-12-02 18:37:50|111245.2|111220.2|111245.6|111220.6|111247|111222|111241.8|111216.8|27
1733164680000|2024-12-02 18:38:00|111244.7|111219.7|111251|111226|111252|111227|111241.7|111216.7|15
1733164690000|2024-12-02 18:38:10|111250.9|111225.9|111245.1|111220.1|111254.6|111229.6|111243.8|111218.8|18
1733164700000|2024-12-02 18:38:20|111246.1|111221.1|111246|111221|111246.1|111221.1|111243.9|111218.9|8
1733164710000|2024-12-02 18:38:30|111246.1|111221.1|111227|111202|111246.1|111221.1|111223.3|111198.3|21
1733164720000|2024-12-02 18:38:40|111228.3|111203.3|111227|111202|111233.3|111208.3|111226.2|111201.2|19
1733164730000|2024-12-02 18:38:50|111226.7|111201.7|111229.3|111204.3|111231.1|111206.1|111226.6|111201.6|11
1733164740000|2024-12-02 18:39:00|111227.8|111202.8|111225.8|111200.8|111227.8|111202.8|111221.4|111196.4|20
1733164750000|2024-12-02 18:39:10|111227.3|111202.3|111217.6|111192.6|111227.3|111202.3|111216.6|111191.6|27
1733164760000|2024-12-02 18:39:20|111216.9|111191.9|111215.7|111190.7|111219.2|111194.2|111214.6|111189.6|25
1733164770000|2024-12-02 18:39:30|111214.5|111189.5|111211.2|111186.2|111214.5|111189.5|111207.6|111182.6|21
1733164780000|2024-12-02 18:39:40|111209.8|111184.8|111201.5|111176.5|111209.8|111184.8|111199.5|111174.5|41
1733164790000|2024-12-02 18:39:50|111201.1|111176.1|111201.4|111176.4|111206.6|111181.6|111201.1|111176.1|21
1733164800000|2024-12-02 18:40:00|111201.7|111176.7|111203.1|111178.1|111203.6|111178.6|111201.5|111176.5|9
1733164810000|2024-12-02 18:40:10|111207.3|111182.3|111220.3|111195.3|111223.2|111198.2|111201.8|111176.8|45
1733164820000|2024-12-02 18:40:20|111218.9|111193.9|111217.4|111192.4|111227.3|111202.3|111217.1|111192.1|41
1733164830000|2024-12-02 18:40:30|111220.5|111195.5|111225.3|111200.3|111227.1|111202.1|111218.8|111193.8|23
1733164840000|2024-12-02 18:40:40|111225.8|111200.8|111238.3|111213.3|111238.4|111213.4|111221.9|111196.9|38
1733164850000|2024-12-02 18:40:50|111239.2|111214.2|111242.4|111217.4|111242.6|111217.6|111237.9|111212.9|30
1733164860000|2024-12-02 18:41:00|111239.2|111214.2|111246.9|111221.9|111247.4|111222.4|111236|111211|38
1733164870000|2024-12-02 18:41:10|111245.5|111220.5|111236.8|111211.8|111249.7|111224.7|111234.2|111209.2|33
1733164880000|2024-12-02 18:41:20|111235.9|111210.9|111230.6|111205.6|111235.9|111210.9|111230.6|111205.6|11
1733164890000|2024-12-02 18:41:30|111230.4|111205.4|111231|111206|111232.7|111207.7|111230.3|111205.3|14
1733164900000|2024-12-02 18:41:40|111230.7|111205.7|111227.2|111202.2|111230.7|111205.7|111223.7|111198.7|23
1733164910000|2024-12-02 18:41:50|111226|111201|111239.3|111214.3|111239.3|111214.3|111220.4|111195.4|51
1733164920000|2024-12-02 18:42:00|111235.9|111210.9|111239.5|111214.5|111239.7|111214.7|111234.6|111209.6|38
1733164930000|2024-12-02 18:42:10|111239.1|111214.1|111239.2|111214.2|111241.9|111216.9|111234.9|111209.9|13
1733164940000|2024-12-02 18:42:20|111239.5|111214.5|111245.4|111220.4|111247.9|111222.9|111239.2|111214.2|30
1733164950000|2024-12-02 18:42:30|111246.7|111221.7|111247.2|111222.2|111247.9|111222.9|111246|111221|12
1733164960000|2024-12-02 18:42:40|111247.3|111222.3|111241.9|111216.9|111247.3|111222.3|111240.9|111215.9|21
1733164970000|2024-12-02 18:42:50|111241.2|111216.2|111247.4|111222.4|111247.4|111222.4|111239.9|111214.9|22
1733164980000|2024-12-02 18:43:00|111240.1|111215.1|111231.5|111206.5|111244.9|111219.9|111228.1|111203.1|33
1733164990000|2024-12-02 18:43:10|111230.9|111205.9|111230|111205|111232.5|111207.5|111226.8|111201.8|35
1733165000000|2024-12-02 18:43:20|111229.4|111204.4|111227.5|111202.5|111231.3|111206.3|111222.2|111197.2|20
1733165010000|2024-12-02 18:43:30|111228.4|111203.4|111225.9|111200.9|111229.5|111204.5|111225.9|111200.9|16
1733165020000|2024-12-02 18:43:40|111226.3|111201.3|111227.8|111202.8|111230.3|111205.3|111222.4|111197.4|28
1733165030000|2024-12-02 18:43:50|111227.6|111202.6|111229.6|111204.6|111231.6|111206.6|111227.6|111202.6|17
1733165040000|2024-12-02 18:44:00|111229.7|111204.7|111229.5|111204.5|111230.2|111205.2|111229.5|111204.5|9
1733165050000|2024-12-02 18:44:10|111227.9|111202.9|111229.6|111204.6|111229.6|111204.6|111227.9|111202.9|5
1733165060000|2024-12-02 18:44:20|111228.9|111203.9|111248.1|111223.1|111249.4|111224.4|111228.4|111203.4|32
1733165070000|2024-12-02 18:44:30|111248.8|111223.8|111246.3|111221.3|111248.8|111223.8|111245.5|111220.5|9
1733165080000|2024-12-02 18:44:40|111246.2|111221.2|111247.6|111222.6|111247.6|111222.6|111246.1|111221.1|5
1733165090000|2024-12-02 18:44:50|111247.5|111222.5|111247.2|111222.2|111247.7|111222.7|111245.8|111220.8|8
1733165100000|2024-12-02 18:45:00|111246.8|111221.8|111247.2|111222.2|111249.7|111224.7|111245|111220|18
1733165110000|2024-12-02 18:45:10|111247.1|111222.1|111228.9|111203.9|111247.1|111222.1|111226.3|111201.3|33
1733165120000|2024-12-02 18:45:20|111229.7|111204.7|111217.1|111192.1|111230.2|111205.2|111217.1|111192.1|12
1733165130000|2024-12-02 18:45:30|111217.3|111192.3|111212.7|111187.7|111217.3|111192.3|111211.1|111186.1|21
1733165140000|2024-12-02 18:45:40|111211.1|111186.1|111216.8|111191.8|111216.8|111191.8|111211.1|111186.1|13
1733165150000|2024-12-02 18:45:50|111217.5|111192.5|111219.3|111194.3|111220.6|111195.6|111213.6|111188.6|23
1733165160000|2024-12-02 18:46:00|111220.1|111195.1|111235.4|111210.4|111235.4|111210.4|111218.5|111193.5|27
1733165170000|2024-12-02 18:46:10|111236.7|111211.7|111238.8|111213.8|111238.8|111213.8|111232.8|111207.8|24
1733165180000|2024-12-02 18:46:20|111240.2|111215.2|111239.6|111214.6|111243.3|111218.3|111233.7|111208.7|30
1733165190000|2024-12-02 18:46:30|111239.4|111214.4|111239.3|111214.3|111241|111216|111233.8|111208.8|21
1733165200000|2024-12-02 18:46:40|111239.9|111214.9|111226.5|111201.5|111242.9|111217.9|111224.2|111199.2|33
1733165210000|2024-12-02 18:46:50|111226.8|111201.8|111226.7|111201.7|111230.5|111205.5|111225.4|111200.4|29
1733165220000|2024-12-02 18:47:00|111227.2|111202.2|111227.8|111202.8|111228.4|111203.4|111219|111194|24
1733165230000|2024-12-02 18:47:10|111228|111203|111227.9|111202.9|111230.2|111205.2|111226|111201|14
1733165240000|2024-12-02 18:47:20|111227.7|111202.7|111232.6|111207.6|111236.6|111211.6|111227.7|111202.7|16
1733165250000|2024-12-02 18:47:30|111235.3|111210.3|111230.8|111205.8|111238.6|111213.6|111230.5|111205.5|18
1733165260000|2024-12-02 18:47:40|111232.1|111207.1|111233.2|111208.2|111234.4|111209.4|111229.8|111204.8|16
1733165270000|2024-12-02 18:47:50|111232.6|111207.6|111230.9|111205.9|111235.9|111210.9|111228.6|111203.6|20
1733165280000|2024-12-02 18:48:00|111231.2|111206.2|111238.5|111213.5|111239.7|111214.7|111231.2|111206.2|17
1733165290000|2024-12-02 18:48:10|111240|111215|111240.8|111215.8|111245.3|111220.3|111239.2|111214.2|15
1733165300000|2024-12-02 18:48:20|111240.6|111215.6|111244.4|111219.4|111245.6|111220.6|111238.2|111213.2|12
1733165310000|2024-12-02 18:48:30|111243.6|111218.6|111240.6|111215.6|111243.6|111218.6|111233.2|111208.2|21
1733165320000|2024-12-02 18:48:40|111239.9|111214.9|111242.4|111217.4|111243.5|111218.5|111237.7|111212.7|19
1733165330000|2024-12-02 18:48:50|111247.9|111222.9|111255.4|111230.4|111256.2|111231.2|111247.9|111222.9|24
1733165340000|2024-12-02 18:49:00|111255.5|111230.5|111248.8|111223.8|111255.5|111230.5|111245.6|111220.6|19
1733165350000|2024-12-02 18:49:10|111248|111223|111247.8|111222.8|111249.6|111224.6|111246.5|111221.5|16
1733165360000|2024-12-02 18:49:20|111247.5|111222.5|111264.7|111239.7|111266.3|111241.3|111247.5|111222.5|23
1733165370000|2024-12-02 18:49:30|111265|111240|111254.2|111229.2|111267.3|111242.3|111253.6|111228.6|25
1733165380000|2024-12-02 18:49:40|111252.8|111227.8|111250.2|111225.2|111254.5|111229.5|111244.7|111219.7|44
1733165390000|2024-12-02 18:49:50|111250.7|111225.7|111257|111232|111257|111232|111247.5|111222.5|49
1733165400000|2024-12-02 18:50:00|111258.1|111233.1|111259.1|111234.1|111260.4|111235.4|111254.3|111229.3|25
1733165410000|2024-12-02 18:50:10|111259.3|111234.3|111259|111234|111259.6|111234.6|111258.6|111233.6|27
1733165420000|2024-12-02 18:50:20|111259.7|111234.7|111257.6|111232.6|111259.7|111234.7|111256|111231|18
1733165430000|2024-12-02 18:50:30|111258.2|111233.2|111252.2|111227.2|111258.2|111233.2|111249.1|111224.1|27
1733165440000|2024-12-02 18:50:40|111252.4|111227.4|111249|111224|111252.4|111227.4|111248.9|111223.9|13
1733165450000|2024-12-02 18:50:50|111247.4|111222.4|111256.7|111206.7|111259.1|111222.4|111247.4|111206.7|10
1733165460000|2024-12-02 18:51:00|111256.5|111206.5|111244.1|111194.1|111256.5|111206.5|111243.9|111193.9|21
1733165470000|2024-12-02 18:51:10|111245.2|111195.2|111247.9|111197.9|111250.1|111200.1|111243.9|111193.9|21
1733165480000|2024-12-02 18:51:20|111248.1|111198.1|111259.5|111209.5|111262.1|111212.1|111247.8|111197.8|17
1733165490000|2024-12-02 18:51:30|111261.4|111211.4|111261.2|111211.2|111262.8|111212.8|111258.3|111208.3|28
1733165500000|2024-12-02 18:51:40|111261.5|111211.5|111261.4|111211.4|111262.1|111212.1|111259.8|111209.8|10
1733165510000|2024-12-02 18:51:50|111264.1|111214.1|111260.8|111210.8|111267|111217|111260.8|111210.8|19
1733165520000|2024-12-02 18:52:00|111262.8|111212.8|111263.1|111213.1|111263.1|111213.1|111261.8|111211.8|8
1733165530000|2024-12-02 18:52:10|111264.8|111214.8|111266.3|111216.3|111266.6|111216.6|111264.1|111214.1|13
1733165540000|2024-12-02 18:52:20|111265.5|111215.5|111263|111213|111266.2|111216.2|111259.8|111209.8|22
1733165550000|2024-12-02 18:52:30|111263.2|111213.2|111261.8|111211.8|111265.9|111215.9|111261.4|111211.4|21
1733165560000|2024-12-02 18:52:40|111261.2|111211.2|111266.4|111216.4|111266.7|111216.7|111261.2|111211.2|32
1733165570000|2024-12-02 18:52:50|111266.7|111216.7|111266.3|111216.3|111267.1|111217.1|111264.5|111214.5|19
1733165580000|2024-12-02 18:53:00|111266.1|111216.1|111266.4|111216.4|111268.4|111218.4|111262.8|111212.8|21
1733165590000|2024-12-02 18:53:10|111265.7|111215.7|111262.7|111212.7|111267|111217|111262.4|111212.4|15
1733165600000|2024-12-02 18:53:20|111263.8|111213.8|111254.6|111229.6|111266.4|111229.8|111253|111213.6|20
1733165610000|2024-12-02 18:53:30|111253.9|111228.9|111256.6|111231.6|111258.1|111233.1|111253.8|111228.8|30
1733165620000|2024-12-02 18:53:40|111256.4|111231.4|111251.9|111226.9|111256.4|111231.4|111251.9|111226.9|20
1733165630000|2024-12-02 18:53:50|111253.3|111228.3|111248.9|111223.9|111253.3|111228.3|111248.2|111223.2|23
1733165640000|2024-12-02 18:54:00|111249|111224|111248.4|111223.4|111251.2|111226.2|111247.9|111222.9|19
1733165650000|2024-12-02 18:54:10|111250.2|111225.2|111253.5|111228.5|111254.6|111229.6|111250|111225|20
1733165660000|2024-12-02 18:54:20|111253.6|111228.6|111251|111226|111254.2|111229.2|111249|111224|26
1733165670000|2024-12-02 18:54:30|111250.2|111225.2|111252.3|111227.3|111252.9|111227.9|111250.1|111225.1|15
1733165680000|2024-12-02 18:54:40|111253.1|111228.1|111258|111233|111259.9|111234.9|111250.5|111225.5|18
1733165690000|2024-12-02 18:54:50|111258.6|111233.6|111256.1|111231.1|111259.3|111234.3|111255|111230|31
1733165700000|2024-12-02 18:55:00|111255.8|111230.8|111259.3|111234.3|111260.8|111235.8|111255.8|111230.8|22
1733165710000|2024-12-02 18:55:10|111260.6|111235.6|111260|111235|111262.9|111237.9|111258.7|111233.7|20
1733165720000|2024-12-02 18:55:20|111260.5|111235.5|111261.8|111236.8|111264.3|111239.3|111258.1|111233.1|25
1733165730000|2024-12-02 18:55:30|111263|111238|111263.3|111238.3|111263.4|111238.4|111262.7|111237.7|9
1733165740000|2024-12-02 18:55:40|111263.2|111238.2|111257.3|111232.3|111263.2|111238.2|111257.3|111232.3|23
1733165750000|2024-12-02 18:55:50|111258.1|111233.1|111249.8|111224.8|111258.1|111233.1|111249.8|111224.8|30
1733165760000|2024-12-02 18:56:00|111250.5|111225.5|111242.8|111217.8|111250.5|111225.5|111242.8|111217.8|17
1733165770000|2024-12-02 18:56:10|111244.3|111219.3|111254.1|111229.1|111255.6|111230.6|111244.3|111219.3|26
1733165780000|2024-12-02 18:56:20|111253.1|111228.1|111257.2|111232.2|111258.3|111233.3|111252.9|111227.9|23
1733165790000|2024-12-02 18:56:30|111258|111233|111251|111226|111258.1|111233.1|111250.3|111225.3|26
1733165800000|2024-12-02 18:56:40|111252.5|111227.5|111246.8|111221.8|111253.3|111228.3|111245.7|111220.7|17
1733165810000|2024-12-02 18:56:50|111246.4|111221.4|111248.6|111223.6|111250.7|111225.7|111246.4|111221.4|20
1733165820000|2024-12-02 18:57:00|111250.4|111225.4|111244.6|111219.6|111250.6|111225.6|111244.6|111219.6|19
1733165830000|2024-12-02 18:57:10|111242.5|111217.5|111233.6|111208.6|111249.5|111217.5|111230|111198.5|40
1733165840000|2024-12-02 18:57:20|111232.7|111207.7|111229.3|111204.3|111235.6|111210.6|111225|111200|24
1733165850000|2024-12-02 18:57:30|111230.2|111205.2|111228.2|111203.2|111230.2|111205.2|111221.2|111196.2|49
1733165860000|2024-12-02 18:57:40|111228.4|111203.4|111227.8|111202.8|111228.4|111203.4|111226.5|111201.5|18
1733165870000|2024-12-02 18:57:50|111228|111203|111225.7|111200.7|111228|111203|111225.7|111200.7|9
1733165880000|2024-12-02 18:58:00|111224.4|111199.4|111223.6|111198.6|111225.7|111200.7|111220.9|111195.9|28
1733165890000|2024-12-02 18:58:10|111222.7|111197.7|111217.3|111192.3|111223.7|111198.7|111213.4|111188.4|29
1733165900000|2024-12-02 18:58:20|111215.3|111190.3|111206.6|111181.6|111221.3|111196.3|111204.4|111179.4|32
1733165910000|2024-12-02 18:58:30|111207.2|111182.2|111195.1|111170.1|111207.2|111182.2|111194.5|111169.5|20
1733165920000|2024-12-02 18:58:40|111195.8|111170.8|111189.7|111164.7|111195.8|111170.8|111186.7|111161.7|22
1733165930000|2024-12-02 18:58:50|111190.1|111165.1|111188.4|111163.4|111190.1|111165.1|111182.5|111157.5|27
1733165940000|2024-12-02 18:59:00|111187.8|111162.8|111190.9|111165.9|111190.9|111165.9|111187.8|111162.8|10
1733165950000|2024-12-02 18:59:10|111189.1|111164.1|111189|111164|111190.9|111165.9|111187.5|111162.5|15
1733165960000|2024-12-02 18:59:20|111188.3|111163.3|111194.3|111169.3|111196.1|111171.1|111188.3|111163.3|21
1733165970000|2024-12-02 18:59:30|111196|111171|111195.7|111170.7|111198|111173|111194.8|111169.8|17
1733165980000|2024-12-02 18:59:40|111196.1|111171.1|111202|111177|111202|111177|111195.4|111170.4|22
1733165990000|2024-12-02 18:59:50|111201.3|111176.3|111201.4|111176.4|111205.5|111180.5|111198.8|111173.8|36
1733166000000|2024-12-02 19:00:00|111202.4|111177.4|111182.8|111157.8|111202.4|111177.4|111181.9|111156.9|25
1733166010000|2024-12-02 19:00:10|111184|111159|111183.9|111158.9|111188.2|111163.2|111183.4|111158.4|28
1733166020000|2024-12-02 19:00:20|111189.5|111164.5|111197.6|111172.6|111201.1|111176.1|111185.3|111160.3|49
1733166030000|2024-12-02 19:00:30|111197.1|111172.1|111190.7|111165.7|111198.7|111173.7|111185.3|111160.3|43
1733166040000|2024-12-02 19:00:40|111186.4|111161.4|111185.5|111160.5|111189.9|111164.9|111183.4|111158.4|31
1733166050000|2024-12-02 19:00:50|111184.4|111159.4|111182.5|111157.5|111187.6|111162.6|111182.2|111157.2|20
1733166060000|2024-12-02 19:01:00|111184.8|111159.8|111180.9|111155.9|111187.6|111162.6|111180.3|111155.3|26
1733166070000|2024-12-02 19:01:10|111181.9|111156.9|111191.7|111166.7|111192.8|111167.8|111180.5|111155.5|37
1733166080000|2024-12-02 19:01:20|111190.7|111165.7|111190.4|111165.4|111195.8|111170.8|111186.3|111161.3|31
1733166090000|2024-12-02 19:01:30|111192|111167|111183|111158|111192|111167|111181.2|111156.2|28
1733166100000|2024-12-02 19:01:40|111182.4|111157.4|111193.8|111168.8|111193.8|111168.8|111181.5|111156.5|34
1733166110000|2024-12-02 19:01:50|111192.5|111167.5|111182.9|111157.9|111192.5|111167.5|111181.7|111156.7|21
1733166120000|2024-12-02 19:02:00|111183.8|111158.8|111187.8|111162.8|111188.7|111163.7|111182.1|111157.1|46
1733166130000|2024-12-02 19:02:10|111185.6|111160.6|111208.6|111183.6|111208.6|111183.6|111185.6|111160.6|35
1733166140000|2024-12-02 19:02:20|111208.1|111183.1|111207.2|111182.2|111209.3|111184.3|111198|111173|24
1733166150000|2024-12-02 19:02:30|111207.3|111182.3|111205.9|111180.9|111207.7|111182.7|111204.9|111179.9|9
1733166160000|2024-12-02 19:02:40|111206.2|111181.2|111220.3|111195.3|111220.3|111195.3|111206.2|111181.2|25
1733166170000|2024-12-02 19:02:50|111220.6|111195.6|111228.6|111203.6|111228.6|111203.6|111220.6|111195.6|14
1733166180000|2024-12-02 19:03:00|111230|111205|111233.3|111208.3|111235.4|111210.4|111228.7|111203.7|28
1733166190000|2024-12-02 19:03:10|111233.1|111208.1|111224.7|111199.7|111235.6|111210.6|111224|111199|30
1733166200000|2024-12-02 19:03:20|111225.7|111200.7|111233|111208|111236.1|111211.1|111225.7|111200.7|19
1733166210000|2024-12-02 19:03:30|111232.5|111207.5|111228.1|111203.1|111234.2|111209.2|111225.9|111200.9|25
1733166220000|2024-12-02 19:03:40|111227.1|111202.1|111216.7|111191.7|111227.2|111202.2|111210.8|111185.8|30
1733166230000|2024-12-02 19:03:50|111217.1|111192.1|111214.2|111189.2|111217.4|111192.4|111211.1|111186.1|16
1733166240000|2024-12-02 19:04:00|111215.1|111190.1|111211.1|111186.1|111217.5|111192.5|111205.6|111180.6|26
1733166250000|2024-12-02 19:04:10|111211|111186|111219.7|111194.7|111220.6|111195.6|111211|111186|23
1733166260000|2024-12-02 19:04:20|111218.8|111193.8|111217.6|111192.6|111220.1|111195.1|111215.3|111190.3|20
1733166270000|2024-12-02 19:04:30|111216.4|111191.4|111218|111193|111218|111193|111211.6|111186.6|23
1733166280000|2024-12-02 19:04:40|111218.9|111193.9|111218.6|111193.6|111220.5|111195.5|111215.9|111190.9|18
1733166290000|2024-12-02 19:04:50|111218.9|111193.9|111222.5|111197.5|111222.5|111197.5|111218.7|111193.7|15
1733166300000|2024-12-02 19:05:00|111223.8|111198.8|111215.1|111190.1|111225.6|111200.6|111215.1|111190.1|37
1733166310000|2024-12-02 19:05:10|111213.3|111188.3|111217.1|111192.1|111217.1|111192.1|111212.3|111187.3|23
1733166320000|2024-12-02 19:05:20|111216.6|111191.6|111226.8|111201.8|111226.8|111201.8|111215.8|111190.8|21
1733166330000|2024-12-02 19:05:30|111226|111201|111217.3|111192.3|111226|111201|111217.3|111192.3|33
1733166340000|2024-12-02 19:05:40|111221|111196|111222.4|111197.4|111223|111198|111219.9|111194.9|22
1733166350000|2024-12-02 19:05:50|111221.2|111196.2|111219.8|111194.8|111221.2|111196.2|111219.1|111194.1|10
1733166360000|2024-12-02 19:06:00|111219.2|111194.2|111219.9|111194.9|111225.7|111200.7|111218|111193|29
1733166370000|2024-12-02 19:06:10|111219|111194|111217.3|111192.3|111219.9|111194.9|111216.9|111191.9|22
1733166380000|2024-12-02 19:06:20|111218.1|111193.1|111219.4|111194.4|111220.5|111195.5|111217.2|111192.2|16
1733166390000|2024-12-02 19:06:30|111218.8|111193.8|111221.6|111196.6|111223|111198|111218.4|111193.4|34
1733166400000|2024-12-02 19:06:40|111222.9|111197.9|111232.9|111207.9|111234|111209|111222.9|111197.9|23
1733166410000|2024-12-02 19:06:50|111233|111208|111251.9|111226.9|111253|111228|111233|111208|22
1733166420000|2024-12-02 19:07:00|111251.6|111226.6|111252.6|111227.6|111255|111230|111248.5|111223.5|33
1733166430000|2024-12-02 19:07:10|111253|111228|111255.3|111230.3|111257.8|111232.8|111251|111226|23
1733166440000|2024-12-02 19:07:20|111253.9|111228.9|111245.1|111220.1|111253.9|111228.9|111242.6|111217.6|15
1733166450000|2024-12-02 19:07:30|111236.9|111211.9|111242.4|111217.4|111244.7|111219.7|111236.9|111211.9|22
1733166460000|2024-12-02 19:07:40|111242.2|111217.2|111243.9|111218.9|111245.7|111220.7|111242.2|111217.2|12
1733166470000|2024-12-02 19:07:50|111243.7|111218.7|111247.5|111222.5|111247.5|111222.5|111243.6|111218.6|12
1733166480000|2024-12-02 19:08:00|111247|111222|111242.5|111217.5|111247|111222|111240.6|111215.6|15
1733166490000|2024-12-02 19:08:10|111239|111214|111236.4|111211.4|111239|111214|111233.6|111208.6|21
1733166500000|2024-12-02 19:08:20|111237.6|111212.6|111227.9|111202.9|111243.9|111218.9|111227.9|111202.9|32
1733166510000|2024-12-02 19:08:30|111228.6|111203.6|111226.9|111201.9|111233|111208|111225.8|111200.8|32
1733166520000|2024-12-02 19:08:40|111224.4|111199.4|111227.1|111202.1|111229.5|111204.5|111223.5|111198.5|43
1733166530000|2024-12-02 19:08:50|111225.8|111200.8|111209.9|111184.9|111229.7|111204.7|111209.2|111184.2|27
1733166540000|2024-12-02 19:09:00|111207.6|111182.6|111202.1|111177.1|111207.6|111182.6|111199.8|111174.8|34
1733166550000|2024-12-02 19:09:10|111201.6|111176.6|111201.2|111176.2|111205.6|111180.6|111199.5|111174.5|28
1733166560000|2024-12-02 19:09:20|111200.9|111175.9|111204.7|111179.7|111204.7|111179.7|111200.9|111175.9|18
1733166570000|2024-12-02 19:09:30|111203.6|111178.6|111203.2|111178.2|111205|111180|111202.7|111177.7|15
1733166580000|2024-12-02 19:09:40|111204.4|111179.4|111207|111182|111207|111182|111204|111179|14
1733166590000|2024-12-02 19:09:50|111208.4|111183.4|111218.8|111193.8|111222.1|111197.1|111206.1|111181.1|24
1733166600000|2024-12-02 19:10:00|111218.7|111193.7|111228.5|111203.5|111228.6|111203.6|111218.7|111193.7|26
1733166610000|2024-12-02 19:10:10|111228.3|111203.3|111223.9|111198.9|111228.3|111203.3|111223.8|111198.8|13
1733166620000|2024-12-02 19:10:20|111223.8|111198.8|111224.4|111199.4|111227.6|111202.6|111221.8|111196.8|31
1733166630000|2024-12-02 19:10:30|111224.7|111199.7|111225.1|111200.1|111226.5|111201.5|111223.2|111198.2|15
1733166640000|2024-12-02 19:10:40|111224.2|111199.2|111223.6|111198.6|111230.1|111205.1|111223|111198|21
1733166650000|2024-12-02 19:10:50|111222.8|111197.8|111224.4|111199.4|111225.7|111200.7|111222.8|111197.8|16
1733166660000|2024-12-02 19:11:00|111223|111198|111235.1|111210.1|111235.1|111210.1|111223|111198|19
1733166670000|2024-12-02 19:11:10|111233.8|111208.8|111241.6|111216.6|111241.6|111216.6|111232.9|111207.9|25
1733166680000|2024-12-02 19:11:20|111241|111216|111235.3|111210.3|111245.7|111220.7|111233.4|111208.4|27
1733166690000|2024-12-02 19:11:30|111234.3|111209.3|111235.1|111210.1|111235.1|111210.1|111231.8|111206.8|12
1733166700000|2024-12-02 19:11:40|111234|111209|111227|111202|111234.2|111209.2|111227|111202|19
1733166710000|2024-12-02 19:11:50|111225.8|111200.8|111228.8|111203.8|111228.8|111203.8|111221.2|111196.2|34
1733166720000|2024-12-02 19:12:00|111226.8|111201.8|111221|111196|111226.8|111201.8|111220.5|111195.5|15
1733166730000|2024-12-02 19:12:10|111221.1|111196.1|111223.4|111198.4|111224.2|111199.2|111221.1|111196.1|14
1733166740000|2024-12-02 19:12:20|111224.4|111199.4|111217.6|111192.6|111224.4|111199.4|111217.6|111192.6|17
1733166750000|2024-12-02 19:12:30|111216.4|111191.4|111211.1|111186.1|111216.4|111191.4|111211|111186|20
1733166760000|2024-12-02 19:12:40|111211.3|111186.3|111217.1|111192.1|111217.6|111192.6|111211.3|111186.3|26
1733166770000|2024-12-02 19:12:50|111217.2|111192.2|111221.1|111196.1|111227.4|111202.4|111217.1|111192.1|19
1733166780000|2024-12-02 19:13:00|111221.7|111196.7|111227.1|111202.1|111229.3|111204.3|111221.2|111196.2|14
1733166790000|2024-12-02 19:13:10|111228.4|111203.4|111231.4|111206.4|111231.4|111206.4|111225.5|111200.5|21
1733166800000|2024-12-02 19:13:20|111231.9|111206.9|111222.3|111197.3|111234.8|111209.8|111222.3|111197.3|18
1733166810000|2024-12-02 19:13:30|111223|111198|111224.2|111199.2|111229.5|111204.5|111223|111198|22
1733166820000|2024-12-02 19:13:40|111224.6|111199.6|111223.6|111198.6|111226.4|111201.4|111221.9|111196.9|15
1733166830000|2024-12-02 19:13:50|111223.9|111198.9|111222.4|111197.4|111223.9|111198.9|111218.7|111193.7|13
1733166840000|2024-12-02 19:14:00|111221|111196|111219.8|111194.8|111227.3|111202.3|111216.8|111191.8|26
1733166850000|2024-12-02 19:14:10|111219|111194|111221.4|111196.4|111222.7|111197.7|111218.6|111193.6|17
1733166860000|2024-12-02 19:14:20|111220.1|111195.1|111223.5|111198.5|111223.5|111198.5|111217.4|111192.4|22
1733166870000|2024-12-02 19:14:30|111222.7|111197.7|111217.7|111192.7|111224.5|111199.5|111215.4|111190.4|23
1733166880000|2024-12-02 19:14:40|111217.6|111192.6|111218.7|111193.7|111218.7|111193.7|111217.2|111192.2|5
1733166890000|2024-12-02 19:14:50|111218.9|111193.9|111214|111189|111218.9|111193.9|111214|111189|17
1733166900000|2024-12-02 19:15:00|111213|111188|111210.8|111185.8|111213|111188|111199|111174|29
1733166910000|2024-12-02 19:15:10|111210.5|111185.5|111208.5|111183.5|111211.9|111186.9|111208.5|111183.5|14
1733166920000|2024-12-02 19:15:20|111208.7|111183.7|111210.9|111185.9|111212.9|111187.9|111208.2|111183.2|14
1733166930000|2024-12-02 19:15:30|111209.8|111184.8|111202.6|111177.6|111209.8|111184.8|111198.7|111173.7|18
1733166940000|2024-12-02 19:15:40|111202.7|111177.7|111202.5|111177.5|111204.5|111179.5|111200|111175|22
1733166950000|2024-12-02 19:15:50|111203.1|111178.1|111200.4|111175.4|111206.3|111181.3|111199.3|111174.3|27
1733166960000|2024-12-02 19:16:00|111202|111177|111198.2|111173.2|111206.8|111181.8|111198.2|111173.2|11
1733166970000|2024-12-02 19:16:10|111198|111173|111203.8|111178.8|111207.1|111182.1|111198|111173|13
1733166980000|2024-12-02 19:16:20|111203.6|111178.6|111206.6|111181.6|111206.6|111181.6|111203.6|111178.6|8
1733166990000|2024-12-02 19:16:30|111208.5|111183.5|111200|111175|111209.4|111184.4|111199|111174|17
1733167000000|2024-12-02 19:16:40|111200.2|111175.2|111205.4|111180.4|111207.7|111182.7|111200.2|111175.2|14
1733167010000|2024-12-02 19:16:50|111205.3|111180.3|111194.1|111169.1|111205.3|111180.3|111192.2|111167.2|30
1733167020000|2024-12-02 19:17:00|111196|111171|111193.7|111168.7|111196.3|111171.3|111193.7|111168.7|10
1733167030000|2024-12-02 19:17:10|111193.2|111168.2|111193.3|111168.3|111195.5|111170.5|111189|111164|17
1733167040000|2024-12-02 19:17:20|111194.2|111169.2|111182.1|111157.1|111194.2|111169.2|111182.1|111157.1|39
1733167050000|2024-12-02 19:17:30|111181.2|111156.2|111201.3|111176.3|111201.3|111176.3|111180.8|111155.8|21
1733167060000|2024-12-02 19:17:40|111200|111175|111199.8|111174.8|111201|111176|111197.2|111172.2|17
1733167070000|2024-12-02 19:17:50|111198.5|111173.5|111192.1|111167.1|111200|111175|111191.7|111166.7|17
1733167080000|2024-12-02 19:18:00|111194.9|111169.9|111190|111165|111201.1|111176.1|111187.5|111162.5|28
1733167090000|2024-12-02 19:18:10|111191.4|111166.4|111187.5|111162.5|111194.3|111169.3|111187.5|111162.5|17
1733167100000|2024-12-02 19:18:20|111184.9|111159.9|111176.4|111151.4|111187.5|111162.5|111176.2|111151.2|23
1733167110000|2024-12-02 19:18:30|111176.6|111151.6|111184.6|111159.6|111189.5|111164.5|111176.6|111151.6|39
1733167120000|2024-12-02 19:18:40|111185.1|111160.1|111180.1|111155.1|111186.6|111161.6|111178.2|111153.2|16
1733167130000|2024-12-02 19:18:50|111180.4|111155.4|111185.5|111160.5|111187.6|111162.6|111179.6|111154.6|18
1733167140000|2024-12-02 19:19:00|111186.6|111161.6|111183.4|111158.4|111187.2|111162.2|111182.7|111157.7|26
1733167150000|2024-12-02 19:19:10|111183.9|111158.9|111182.8|111157.8|111186.4|111161.4|111180.3|111155.3|28
1733167160000|2024-12-02 19:19:20|111183.3|111158.3|111182.5|111157.5|111187.4|111162.4|111182.5|111157.5|15
1733167170000|2024-12-02 19:19:30|111182.7|111157.7|111185.6|111160.6|111189.2|111164.2|111182|111157|22
1733167180000|2024-12-02 19:19:40|111184.4|111159.4|111177.8|111152.8|111184.4|111159.4|111177.8|111152.8|17
1733167190000|2024-12-02 19:19:50|111177.3|111152.3|111184.3|111159.3|111187.1|111162.1|111177.3|111152.3|21
1733167200000|2024-12-02 19:20:00|111180.6|111155.6|111182.9|111157.9|111185.3|111160.3|111177.3|111152.3|22
1733167210000|2024-12-02 19:20:10|111184.3|111159.3|111185.9|111160.9|111189|111164|111184|111159|28
1733167220000|2024-12-02 19:20:20|111184.7|111159.7|111184.7|111159.7|111188.4|111163.4|111184.6|111159.6|26
1733167230000|2024-12-02 19:20:30|111184.6|111159.6|111181.7|111156.7|111188.4|111163.4|111181.7|111156.7|21
1733167240000|2024-12-02 19:20:40|111181.2|111156.2|111181.3|111156.3|111183.2|111158.2|111181.1|111156.1|10
1733167250000|2024-12-02 19:20:50|111182.9|111157.9|111177.7|111152.7|111183|111158|111174.5|111149.5|24
1733167260000|2024-12-02 19:21:00|111179.1|111154.1|111181.5|111131.5|111185.9|111154.5|111167.4|111130.2|50
1733167270000|2024-12-02 19:21:10|111184.2|111134.2|111181.9|111131.9|111187.6|111147.3|111167.3|111130.2|61
1733167280000|2024-12-02 19:21:20|111182.1|111132.1|111165.2|111140.2|111184.8|111147.9|111163.8|111132.1|48
1733167290000|2024-12-02 19:21:30|111166.3|111141.3|111167.1|111142.1|111168.6|111143.6|111162.8|111137.8|14
1733167300000|2024-12-02 19:21:40|111164.7|111139.7|111167.5|111142.5|111170.7|111145.7|111163.3|111138.3|18
1733167310000|2024-12-02 19:21:50|111168.8|111143.8|111167.9|111142.9|111168.8|111143.8|111166.5|111141.5|17
1733167320000|2024-12-02 19:22:00|111166.7|111141.7|111165.1|111140.1|111167.9|111142.9|111164.5|111139.5|27
1733167330000|2024-12-02 19:22:10|111165.2|111140.2|111165.2|111140.2|111166.3|111141.3|111164|111139|17
1733167340000|2024-12-02 19:22:20|111166.2|111141.2|111162.1|111137.1|111166.2|111141.2|111162.1|111137.1|15
1733167350000|2024-12-02 19:22:30|111162|111137|111162.1|111137.1|111164.6|111139.6|111160.6|111135.6|18
1733167360000|2024-12-02 19:22:40|111162|111137|111169.3|111144.3|111169.3|111144.3|111160.5|111135.5|28
1733167370000|2024-12-02 19:22:50|111170.6|111145.6|111169|111144|111170.8|111145.8|111167.7|111142.7|10
1733167380000|2024-12-02 19:23:00|111172.4|111147.4|111174.9|111149.9|111176.8|111151.8|111172.4|111147.4|15
1733167390000|2024-12-02 19:23:10|111176.3|111151.3|111173.6|111148.6|111176.3|111151.3|111171.3|111146.3|18
1733167400000|2024-12-02 19:23:20|111172.2|111147.2|111172.5|111147.5|111172.9|111147.9|111172.2|111147.2|8
1733167410000|2024-12-02 19:23:30|111172.7|111147.7|111169.7|111144.7|111172.8|111147.8|111165.9|111140.9|27
1733167420000|2024-12-02 19:23:40|111168.4|111143.4|111172.4|111147.4|111172.4|111147.4|111168.2|111143.2|27
1733167430000|2024-12-02 19:23:50|111172.6|111147.6|111171.8|111146.8|111172.6|111147.6|111170|111145|12
1733167440000|2024-12-02 19:24:00|111172|111147|111177.1|111152.1|111179.9|111154.9|111172|111147|17
1733167450000|2024-12-02 19:24:10|111179.1|111154.1|111171.9|111146.9|111179.9|111154.9|111171.9|111146.9|23
1733167460000|2024-12-02 19:24:20|111169.6|111144.6|111169.1|111144.1|111175.4|111150.4|111169.1|111144.1|46
1733167470000|2024-12-02 19:24:30|111170.7|111145.7|111177.3|111152.3|111179.1|111154.1|111169.1|111144.1|32
1733167480000|2024-12-02 19:24:40|111177.5|111152.5|111178.1|111153.1|111180.6|111155.6|111176.4|111151.4|23
1733167490000|2024-12-02 19:24:50|111177|111152|111182.2|111157.2|111184.2|111159.2|111177|111152|26
1733167500000|2024-12-02 19:25:00|111182.4|111157.4|111183.2|111158.2|111184.1|111159.1|111181.1|111156.1|9
1733167510000|2024-12-02 19:25:10|111181.8|111156.8|111172|111147|111181.8|111156.8|111172|111147|23
1733167520000|2024-12-02 19:25:20|111173.8|111148.8|111165.4|111140.4|111173.8|111148.8|111164.8|111139.8|21
1733167530000|2024-12-02 19:25:30|111166.9|111141.9|111165|111140|111167.4|111142.4|111165|111140|14
1733167540000|2024-12-02 19:25:40|111166.7|111141.7|111170.6|111145.6|111170.6|111145.6|111166.7|111141.7|23
1733167550000|2024-12-02 19:25:50|111169.9|111144.9|111170|111145|111171.7|111146.7|111168.8|111143.8|21
1733167560000|2024-12-02 19:26:00|111170.1|111145.1|111178.3|111153.3|111179.3|111154.3|111170.1|111145.1|17
1733167570000|2024-12-02 19:26:10|111178.5|111153.5|111177.1|111152.1|111180.3|111155.3|111175.9|111150.9|18
1733167580000|2024-12-02 19:26:20|111176.7|111151.7|111174.7|111149.7|111176.7|111151.7|111169.3|111144.3|16
1733167590000|2024-12-02 19:26:30|111174.8|111149.8|111174.9|111149.9|111179.7|111154.7|111171.9|111146.9|21
1733167600000|2024-12-02 19:26:40|111175.1|111150.1|111182.8|111157.8|111184.6|111159.6|111175.1|111150.1|40
1733167610000|2024-12-02 19:26:50|111183.4|111158.4|111193|111168|111194.6|111169.6|111182.8|111157.8|28
1733167620000|2024-12-02 19:27:00|111193.6|111168.6|111194.9|111169.9|111197|111172|111192.3|111167.3|27
1733167630000|2024-12-02 19:27:10|111194.8|111169.8|111192.7|111167.7|111194.9|111169.9|111189.3|111164.3|29
1733167640000|2024-12-02 19:27:20|111193|111168|111192.4|111167.4|111195.2|111170.2|111191.2|111166.2|22
1733167650000|2024-12-02 19:27:30|111191.9|111166.9|111201.8|111176.8|111205.2|111180.2|111190.6|111165.6|27
1733167660000|2024-12-02 19:27:40|111201.2|111176.2|111196|111171|111205|111180|111196|111171|33
1733167670000|2024-12-02 19:27:50|111195.4|111170.4|111192.8|111167.8|111195.6|111170.6|111190.8|111165.8|20
1733167680000|2024-12-02 19:28:00|111192.6|111167.6|111188.1|111163.1|111194.8|111169.8|111185.1|111160.1|35
1733167690000|2024-12-02 19:28:10|111188.5|111163.5|111174.4|111149.4|111189.8|111164.8|111171.6|111146.6|38
1733167700000|2024-12-02 19:28:20|111173.5|111148.5|111174.5|111149.5|111178.1|111153.1|111172.2|111147.2|21
1733167710000|2024-12-02 19:28:30|111174.7|111149.7|111173|111148|111176.5|111151.5|111171.9|111146.9|17
1733167720000|2024-12-02 19:28:40|111172.6|111147.6|111173.3|111148.3|111177|111152|111172.4|111147.4|17
1733167730000|2024-12-02 19:28:50|111172.2|111147.2|111180.5|111155.5|111181.2|111156.2|111170.7|111145.7|33
1733167740000|2024-12-02 19:29:00|111181.4|111156.4|111177.1|111152.1|111181.4|111156.4|111174.1|111149.1|22
1733167750000|2024-12-02 19:29:10|111177.2|111152.2|111177.3|111152.3|111177.3|111152.3|111176.7|111151.7|8
1733167760000|2024-12-02 19:29:20|111177.4|111152.4|111176.4|111151.4|111180.2|111155.2|111174.6|111149.6|21
1733167770000|2024-12-02 19:29:30|111174.7|111149.7|111175.2|111150.2|111176.9|111151.9|111173.2|111148.2|16
1733167780000|2024-12-02 19:29:40|111174.9|111149.9|111188.3|111163.3|111188.9|111163.9|111173.6|111148.6|27
1733167790000|2024-12-02 19:29:50|111188.2|111163.2|111188.1|111163.1|111188.5|111163.5|111187.3|111162.3|8
1733167800000|2024-12-02 19:30:00|111185.6|111160.6|111185.6|111160.6|111186.9|111161.9|111183|111158|23
1733167810000|2024-12-02 19:30:10|111184.3|111159.3|111189.6|111164.6|111189.6|111164.6|111179.7|111154.7|32
1733167820000|2024-12-02 19:30:20|111188.6|111163.6|111190.3|111165.3|111193.1|111168.1|111188.6|111163.6|16
1733167830000|2024-12-02 19:30:30|111192|111167|111191.4|111166.4|111192.1|111167.1|111190.4|111165.4|15
1733167840000|2024-12-02 19:30:40|111191.6|111166.6|111193|111168|111193|111168|111191.2|111166.2|9
1733167850000|2024-12-02 19:30:50|111191.4|111166.4|111198.3|111173.3|111198.3|111173.3|111191.2|111166.2|13
1733167860000|2024-12-02 19:31:00|111199.8|111174.8|111195.9|111170.9|111199.8|111174.8|111194.6|111169.6|22
1733167870000|2024-12-02 19:31:10|111196.4|111171.4|111192.9|111167.9|111200.4|111175.4|111191.5|111166.5|29
1733167880000|2024-12-02 19:31:20|111192.7|111167.7|111191|111166|111195.4|111170.4|111190.1|111165.1|20
1733167890000|2024-12-02 19:31:30|111190.1|111165.1|111192.7|111167.7|111192.7|111167.7|111190.1|111165.1|8
1733167900000|2024-12-02 19:31:40|111193.2|111168.2|111187.4|111162.4|111195|111170|111187.4|111162.4|33
1733167910000|2024-12-02 19:31:50|111187.3|111162.3|111190.4|111165.4|111193.1|111168.1|111187.3|111162.3|15
1733167920000|2024-12-02 19:32:00|111190.8|111165.8|111181|111156|111191.5|111166.5|111179|111154|15
1733167930000|2024-12-02 19:32:10|111180.2|111155.2|111174.8|111149.8|111181.6|111156.6|111173.8|111148.8|19
1733167940000|2024-12-02 19:32:20|111175|111150|111176.5|111151.5|111179.4|111154.4|111173|111148|31
1733167950000|2024-12-02 19:32:30|111175.2|111150.2|111180.3|111155.3|111180.3|111155.3|111173.4|111148.4|16
1733167960000|2024-12-02 19:32:40|111179.5|111154.5|111182.4|111157.4|111182.6|111157.6|111177.5|111152.5|26
1733167970000|2024-12-02 19:32:50|111179.8|111154.8|111190.1|111165.1|111190.1|111165.1|111179.8|111154.8|27
1733167980000|2024-12-02 19:33:00|111187.5|111162.5|111187.2|111162.2|111187.5|111162.5|111184.8|111159.8|12
1733167990000|2024-12-02 19:33:10|111186.4|111161.4|111184|111159|111187.5|111162.5|111182.2|111157.2|21
1733168000000|2024-12-02 19:33:20|111184.3|111159.3|111189.9|111164.9|111191.2|111166.2|111180.6|111155.6|22
1733168010000|2024-12-02 19:33:30|111189.4|111164.4|111191.6|111166.6|111193.5|111168.5|111189.4|111164.4|14
1733168020000|2024-12-02 19:33:40|111191.5|111166.5|111193.1|111168.1|111193.1|111168.1|111189.9|111164.9|15
1733168030000|2024-12-02 19:33:50|111191|111166|111190.7|111165.7|111193.4|111168.4|111189.7|111164.7|22
1733168040000|2024-12-02 19:34:00|111190.6|111165.6|111191.7|111166.7|111191.9|111166.9|111189.4|111164.4|18
1733168050000|2024-12-02 19:34:10|111191.9|111166.9|111197|111172|111197|111172|111191.2|111166.2|26
1733168060000|2024-12-02 19:34:20|111198.3|111173.3|111195|111170|111199.3|111174.3|111194.2|111169.2|25
1733168070000|2024-12-02 19:34:30|111193.7|111168.7|111194|111169|111194.7|111169.7|111191.9|111166.9|18
1733168080000|2024-12-02 19:34:40|111193.7|111168.7|111191.5|111166.5|111195.1|111170.1|111190.2|111165.2|28
1733168090000|2024-12-02 19:34:50|111191.7|111166.7|111192.3|111167.3|111194.8|111169.8|111190.2|111165.2|18
1733168100000|2024-12-02 19:35:00|111194.5|111169.5|111202.4|111177.4|111203.6|111178.6|111192.5|111167.5|39
1733168110000|2024-12-02 19:35:10|111200.2|111175.2|111195.3|111170.3|111200.2|111175.2|111192.5|111167.5|50
1733168120000|2024-12-02 19:35:20|111194.7|111169.7|111188.9|111163.9|111195.6|111170.6|111184.3|111159.3|36
1733168130000|2024-12-02 19:35:30|111189.7|111164.7|111188.9|111163.9|111193.2|111168.2|111187.6|111162.6|32
1733168140000|2024-12-02 19:35:40|111188.8|111163.8|111188.8|111163.8|111189.7|111164.7|111188|111163|11
1733168150000|2024-12-02 19:35:50|111190.2|111165.2|111193.9|111168.9|111196.7|111171.7|111190.2|111165.2|30
1733168160000|2024-12-02 19:36:00|111192.8|111167.8|111187.2|111162.2|111193.7|111168.7|111184.8|111159.8|25
1733168170000|2024-12-02 19:36:10|111188|111163|111184.7|111159.7|111188|111163|111182.8|111157.8|26
1733168180000|2024-12-02 19:36:20|111185.1|111160.1|111182|111157|111185.1|111160.1|111180.2|111155.2|20
1733168190000|2024-12-02 19:36:30|111183.3|111158.3|111191.2|111166.2|111194|111169|111183.3|111158.3|26
1733168200000|2024-12-02 19:36:40|111191.7|111166.7|111191.3|111166.3|111193.6|111168.6|111189|111164|19
1733168210000|2024-12-02 19:36:50|111192.7|111167.7|111192.6|111167.6|111193.2|111168.2|111190|111165|20
1733168220000|2024-12-02 19:37:00|111192.9|111167.9|111193.3|111168.3|111200.8|111175.8|111192.9|111167.9|24
1733168230000|2024-12-02 19:37:10|111194.4|111169.4|111195.3|111170.3|111195.3|111170.3|111193.2|111168.2|11
1733168240000|2024-12-02 19:37:20|111195.1|111170.1|111200.1|111175.1|111200.1|111175.1|111195.1|111170.1|25
1733168250000|2024-12-02 19:37:30|111198|111173|111205.6|111180.6|111207.2|111182.2|111198|111173|15
1733168260000|2024-12-02 19:37:40|111205.5|111180.5|111201.1|111176.1|111205.5|111180.5|111200|111175|24
1733168270000|2024-12-02 19:37:50|111201.3|111176.3|111193.7|111168.7|111203.4|111178.4|111192.8|111167.8|16
1733168280000|2024-12-02 19:38:00|111192.4|111167.4|111191.6|111166.6|111192.5|111167.5|111190.3|111165.3|12
1733168290000|2024-12-02 19:38:10|111192.5|111167.5|111197.3|111172.3|111197.3|111172.3|111191.8|111166.8|10
1733168300000|2024-12-02 19:38:20|111196.7|111171.7|111194.8|111169.8|111203.6|111178.6|111194.6|111169.6|19
1733168310000|2024-12-02 19:38:30|111196.1|111171.1|111198.4|111173.4|111199.2|111174.2|111195.6|111170.6|44
1733168320000|2024-12-02 19:38:40|111198.3|111173.3|111195.5|111170.5|111201.4|111176.4|111192.8|111167.8|25
1733168330000|2024-12-02 19:38:50|111196.3|111171.3|111193.5|111168.5|111196.3|111171.3|111189.5|111164.5|18
1733168340000|2024-12-02 19:39:00|111190.8|111165.8|111197.4|111172.4|111198|111173|111190.8|111165.8|25
1733168350000|2024-12-02 19:39:10|111196.9|111171.9|111198.5|111173.5|111198.5|111173.5|111196|111171|17
1733168360000|2024-12-02 19:39:20|111198.6|111173.6|111199.8|111174.8|111200.2|111175.2|111197.1|111172.1|28
1733168370000|2024-12-02 19:39:30|111198.9|111173.9|111200.4|111175.4|111200.4|111175.4|111196.2|111171.2|21
1733168380000|2024-12-02 19:39:40|111201.1|111176.1|111209.4|111184.4|111210.2|111185.2|111201.1|111176.1|16
1733168390000|2024-12-02 19:39:50|111209.7|111184.7|111207.2|111182.2|111209.8|111184.8|111207.2|111182.2|14
1733168400000|2024-12-02 19:40:00|111208.2|111183.2|111208.6|111183.6|111209.7|111184.7|111202.7|111177.7|18
1733168410000|2024-12-02 19:40:10|111208.7|111183.7|111207.9|111182.9|111209|111184|111207.4|111182.4|18
1733168420000|2024-12-02 19:40:20|111208.9|111183.9|111214.3|111189.3|111219.2|111194.2|111207.9|111182.9|26
1733168430000|2024-12-02 19:40:30|111213.3|111188.3|111213.6|111188.6|111215.1|111190.1|111212.5|111187.5|20
1733168440000|2024-12-02 19:40:40|111215.4|111190.4|111210.4|111185.4|111215.4|111190.4|111207.4|111182.4|15
1733168450000|2024-12-02 19:40:50|111211.6|111186.6|111204.6|111179.6|111212.6|111187.6|111203.4|111178.4|22
1733168460000|2024-12-02 19:41:00|111204.8|111179.8|111203.4|111178.4|111206.9|111181.9|111201.6|111176.6|12
1733168470000|2024-12-02 19:41:10|111203.5|111178.5|111206.2|111181.2|111206.2|111181.2|111199.7|111174.7|28
1733168480000|2024-12-02 19:41:20|111207.6|111182.6|111208.6|111183.6|111209.9|111184.9|111205.7|111180.7|30
1733168490000|2024-12-02 19:41:30|111207.4|111182.4|111206|111181|111208.6|111183.6|111202.7|111177.7|28
1733168500000|2024-12-02 19:41:40|111206.1|111181.1|111207.8|111182.8|111208.2|111183.2|111206.1|111181.1|19
1733168510000|2024-12-02 19:41:50|111209.1|111184.1|111212.8|111187.8|111214.6|111189.6|111209|111184|18
1733168520000|2024-12-02 19:42:00|111211.8|111186.8|111206.9|111181.9|111212.6|111187.6|111203.9|111178.9|19
1733168530000|2024-12-02 19:42:10|111206.3|111181.3|111207.1|111182.1|111213.3|111188.3|111203.8|111178.8|34
1733168540000|2024-12-02 19:42:20|111207.2|111182.2|111208.8|111183.8|111212.1|111187.1|111206.5|111181.5|13
1733168550000|2024-12-02 19:42:30|111208.7|111183.7|111207|111182|111209.5|111184.5|111207|111182|8
1733168560000|2024-12-02 19:42:40|111206.8|111181.8|111209|111184|111210.5|111185.5|111206.8|111181.8|21
1733168570000|2024-12-02 19:42:50|111209.9|111184.9|111210.8|111185.8|111210.9|111185.9|111208.8|111183.8|17
1733168580000|2024-12-02 19:43:00|111209.9|111184.9|111197.6|111172.6|111211.1|111186.1|111196.6|111171.6|43
1733168590000|2024-12-02 19:43:10|111198.9|111173.9|111191.6|111166.6|111200.1|111175.1|111188.2|111163.2|34
1733168600000|2024-12-02 19:43:20|111192.3|111167.3|111187.9|111162.9|111193.7|111168.7|111185.3|111160.3|25
1733168610000|2024-12-02 19:43:30|111189|111164|111189|111164|111189.2|111164.2|111188.2|111163.2|7
1733168620000|2024-12-02 19:43:40|111188.9|111163.9|111188.7|111163.7|111191.7|111166.7|111187.9|111162.9|8
1733168630000|2024-12-02 19:43:50|111188.8|111163.8|111190.1|111165.1|111190.4|111165.4|111188.8|111163.8|9
1733168640000|2024-12-02 19:44:00|111190.2|111165.2|111189.5|111164.5|111190.2|111165.2|111186.8|111161.8|15
1733168650000|2024-12-02 19:44:10|111188.4|111163.4|111188.3|111163.3|111189|111164|111188.2|111163.2|5
1733168660000|2024-12-02 19:44:20|111188.2|111163.2|111190.1|111165.1|111190.3|111165.3|111188.2|111163.2|12
1733168670000|2024-12-02 19:44:30|111190.2|111165.2|111185.2|111160.2|111190.2|111165.2|111183.6|111158.6|10
1733168680000|2024-12-02 19:44:40|111184|111159|111179.3|111154.3|111184|111159|111176.4|111151.4|30
1733168690000|2024-12-02 19:44:50|111179.4|111154.4|111184.2|111159.2|111185.3|111160.3|111177.3|111152.3|36
1733168700000|2024-12-02 19:45:00|111182.7|111157.7|111181.9|111156.9|111184.2|111159.2|111181.4|111156.4|28
1733168710000|2024-12-02 19:45:10|111180.6|111155.6|111172.2|111147.2|111181.5|111156.5|111172.2|111147.2|43
1733168720000|2024-12-02 19:45:20|111175.2|111150.2|111175|111150|111179.1|111154.1|111168|111143|54
1733168730000|2024-12-02 19:45:30|111173.2|111148.2|111175.8|111150.8|111180|111155|111172.9|111147.9|62
1733168740000|2024-12-02 19:45:40|111177.6|111152.6|111180.1|111155.1|111182.6|111157.6|111175.6|111150.6|39
1733168750000|2024-12-02 19:45:50|111181.6|111156.6|111192.6|111167.6|111192.6|111167.6|111181.6|111156.6|34
1733168760000|2024-12-02 19:46:00|111192.7|111167.7|111191.2|111166.2|111192.7|111167.7|111190.2|111165.2|6
1733168770000|2024-12-02 19:46:10|111192|111167|111200.3|111175.3|111200.3|111175.3|111190.7|111165.7|23
1733168780000|2024-12-02 19:46:20|111199|111174|111194.6|111169.6|111201.2|111176.2|111192|111167|31
1733168790000|2024-12-02 19:46:30|111193.2|111168.2|111182.8|111157.8|111193.7|111168.7|111180.8|111155.8|27
1733168800000|2024-12-02 19:46:40|111181.4|111156.4|111170.3|111145.3|111181.4|111156.4|111165.2|111140.2|29
1733168810000|2024-12-02 19:46:50|111168.8|111143.8|111176|111151|111176.6|111151.6|111168.8|111143.8|18
1733168820000|2024-12-02 19:47:00|111175.8|111150.8|111176.3|111151.3|111176.7|111151.7|111174.3|111149.3|13
1733168830000|2024-12-02 19:47:10|111177.4|111152.4|111172.9|111147.9|111177.4|111152.4|111169|111144|31
1733168840000|2024-12-02 19:47:20|111173.1|111148.1|111173.7|111148.7|111175.1|111150.1|111171.8|111146.8|16
1733168850000|2024-12-02 19:47:30|111173.6|111148.6|111174.7|111149.7|111174.7|111149.7|111172.3|111147.3|13
1733168860000|2024-12-02 19:47:40|111174.8|111149.8|111174.4|111149.4|111179.4|111154.4|111170.5|111145.5|20
1733168870000|2024-12-02 19:47:50|111176.9|111151.9|111174.2|111149.2|111176.9|111151.9|111171.9|111146.9|16
1733168880000|2024-12-02 19:48:00|111177.8|111152.8|111173.2|111148.2|111177.8|111152.8|111172|111147|30
1733168890000|2024-12-02 19:48:10|111173.7|111148.7|111182.1|111157.1|111183|111158|111171.9|111146.9|40
1733168900000|2024-12-02 19:48:20|111180.9|111155.9|111182.7|111157.7|111186.5|111161.5|111179.7|111154.7|15
1733168910000|2024-12-02 19:48:30|111182.1|111157.1|111182.7|111157.7|111184.8|111159.8|111179.9|111154.9|26
1733168920000|2024-12-02 19:48:40|111182.8|111157.8|111189.4|111164.4|111189.4|111164.4|111182.8|111157.8|26
1733168930000|2024-12-02 19:48:50|111191.3|111166.3|111190|111165|111194.2|111169.2|111186.4|111161.4|46
1733168940000|2024-12-02 19:49:00|111190.7|111165.7|111194.8|111169.8|111196.1|111171.1|111189.7|111164.7|35
1733168950000|2024-12-02 19:49:10|111194.9|111169.9|111196.2|111171.2|111197.6|111172.6|111194.9|111169.9|20
1733168960000|2024-12-02 19:49:20|111196|111171|111196.8|111171.8|111198.2|111173.2|111195.8|111170.8|7
1733168970000|2024-12-02 19:49:30|111195.5|111170.5|111196.2|111171.2|111197.4|111172.4|111188.4|111163.4|41
1733168980000|2024-12-02 19:49:40|111197.1|111172.1|111196|111171|111199.7|111174.7|111191.6|111166.6|40
1733168990000|2024-12-02 19:49:50|111194.2|111169.2|111192.8|111167.8|111194.9|111169.9|111191.3|111166.3|35
1733169000000|2024-12-02 19:50:00|111193.2|111168.2|111205.4|111180.4|111205.8|111180.8|111192.8|111167.8|23
1733169010000|2024-12-02 19:50:10|111203.8|111178.8|111212.5|111187.5|111215.1|111190.1|111203.8|111178.8|30
1733169020000|2024-12-02 19:50:20|111212.6|111187.6|111211.3|111186.3|111213.4|111188.4|111211.3|111186.3|9
1733169030000|2024-12-02 19:50:30|111210.1|111185.1|111200.2|111175.2|111210.1|111185.1|111197.6|111172.6|21
1733169040000|2024-12-02 19:50:40|111200|111175|111207.6|111182.6|111209.1|111184.1|111200|111175|16
1733169050000|2024-12-02 19:50:50|111207.7|111182.7|111204.5|111179.5|111207.9|111182.9|111204.5|111179.5|8
1733169060000|2024-12-02 19:51:00|111204|111179|111206.4|111181.4|111206.4|111181.4|111204|111179|9
1733169070000|2024-12-02 19:51:10|111206.7|111181.7|111207|111182|111209.4|111184.4|111206.7|111181.7|12
1733169080000|2024-12-02 19:51:20|111206.5|111181.5|111206.2|111181.2|111210.4|111185.4|111206.2|111181.2|13
1733169090000|2024-12-02 19:51:30|111206.4|111181.4|111207.8|111182.8|111207.8|111182.8|111206.4|111181.4|4
1733169100000|2024-12-02 19:51:40|111209.4|111184.4|111214.9|111189.9|111215.5|111190.5|111207.2|111182.2|25
1733169110000|2024-12-02 19:51:50|111214.2|111189.2|111211.6|111186.6|111215.8|111190.8|111211.4|111186.4|25
1733169120000|2024-12-02 19:52:00|111213.2|111188.2|111212|111187|111213.8|111188.8|111212|111187|5
1733169130000|2024-12-02 19:52:10|111212.2|111187.2|111212.6|111187.6|111212.6|111187.6|111210|111185|4
1733169140000|2024-12-02 19:52:20|111211.3|111186.3|111226.5|111201.5|111228.3|111203.3|111209.9|111184.9|15
1733169150000|2024-12-02 19:52:30|111230.2|111205.2|111226|111201|111230.2|111205.2|111224.5|111199.5|22
1733169160000|2024-12-02 19:52:40|111226.1|111201.1|111225.8|111200.8|111227|111202|111220.3|111195.3|27
1733169170000|2024-12-02 19:52:50|111225.4|111200.4|111227.4|111202.4|111232.6|111207.6|111225.4|111200.4|24
1733169180000|2024-12-02 19:53:00|111226.8|111201.8|111226.7|111201.7|111227.6|111202.6|111225.8|111200.8|15
1733169190000|2024-12-02 19:53:10|111227.1|111202.1|111228.1|111203.1|111229.6|111204.6|111225.3|111200.3|21
1733169200000|2024-12-02 19:53:20|111227.5|111202.5|111227.7|111202.7|111228.6|111203.6|111226|111201|9
1733169210000|2024-12-02 19:53:30|111226.3|111201.3|111228.3|111203.3|111228.8|111203.8|111225|111200|13
1733169220000|2024-12-02 19:53:40|111228.8|111203.8|111226.6|111201.6|111231|111206|111226.6|111201.6|33
1733169230000|2024-12-02 19:53:50|111227.7|111202.7|111226.4|111201.4|111228.5|111203.5|111224.5|111199.5|14
1733169240000|2024-12-02 19:54:00|111227|111202|111221.4|111196.4|111229.8|111204.8|111221.4|111196.4|20
1733169250000|2024-12-02 19:54:10|111222.2|111197.2|111215.7|111190.7|111222.2|111197.2|111213.5|111188.5|25
1733169260000|2024-12-02 19:54:20|111214.2|111189.2|111218.4|111193.4|111222.9|111197.9|111213.5|111188.5|18
1733169270000|2024-12-02 19:54:30|111220.1|111195.1|111217.7|111192.7|111221.4|111196.4|111216.9|111191.9|32
1733169280000|2024-12-02 19:54:40|111217.3|111192.3|111216.7|111191.7|111220.3|111195.3|111215.1|111190.1|26
1733169290000|2024-12-02 19:54:50|111217.2|111192.2|111218.2|111193.2|111220.9|111195.9|111212.3|111187.3|18
1733169300000|2024-12-02 19:55:00|111218.9|111193.9|111212.8|111187.8|111220.4|111195.4|111210.1|111185.1|19
1733169310000|2024-12-02 19:55:10|111211.8|111186.8|111206|111181|111213.3|111188.3|111203.7|111178.7|28
1733169320000|2024-12-02 19:55:20|111203|111178|111203.8|111178.8|111206.8|111181.8|111203|111178|18
1733169330000|2024-12-02 19:55:30|111205.5|111180.5|111197.7|111172.7|111205.6|111180.6|111194.7|111169.7|20
1733169340000|2024-12-02 19:55:40|111198.8|111173.8|111198.5|111173.5|111199|111174|111197.4|111172.4|10
1733169350000|2024-12-02 19:55:50|111199.8|111174.8|111192.4|111167.4|111199.8|111174.8|111191.5|111166.5|18
1733169360000|2024-12-02 19:56:00|111191.8|111166.8|111190|111165|111193.5|111168.5|111189.7|111164.7|18
1733169370000|2024-12-02 19:56:10|111189.8|111164.8|111189.8|111164.8|111190.8|111165.8|111189.4|111164.4|16
1733169380000|2024-12-02 19:56:20|111189.7|111164.7|111196.1|111171.1|111203.6|111178.6|111189.7|111164.7|26
1733169390000|2024-12-02 19:56:30|111196.5|111171.5|111192.9|111167.9|111200.1|111175.1|111191.7|111166.7|22
1733169400000|2024-12-02 19:56:40|111191.6|111166.6|111192.5|111167.5|111198.5|111173.5|111189.1|111164.1|30
1733169410000|2024-12-02 19:56:50|111192.8|111167.8|111193|111168|111194.6|111169.6|111192|111167|17
1733169420000|2024-12-02 19:57:00|111194|111169|111193.4|111168.4|111196.9|111171.9|111193.2|111168.2|19
1733169430000|2024-12-02 19:57:10|111193.3|111168.3|111193.6|111168.6|111195.2|111170.2|111193.2|111168.2|10
1733169440000|2024-12-02 19:57:20|111193.5|111168.5|111192.6|111167.6|111194.2|111169.2|111189.6|111164.6|16
1733169450000|2024-12-02 19:57:30|111192.5|111167.5|111196.7|111171.7|111196.7|111171.7|111191|111166|18
1733169460000|2024-12-02 19:57:40|111198|111173|111192.1|111167.1|111198|111173|111192.1|111167.1|13
1733169470000|2024-12-02 19:57:50|111192.7|111167.7|111192.5|111167.5|111194.1|111169.1|111192|111167|9
1733169480000|2024-12-02 19:58:00|111193.6|111168.6|111198.7|111173.7|111199.7|111174.7|111192.6|111167.6|17
1733169490000|2024-12-02 19:58:10|111200.2|111175.2|111195.3|111170.3|111200.6|111175.6|111195.3|111170.3|15
1733169500000|2024-12-02 19:58:20|111197.2|111172.2|111197.6|111172.6|111201.1|111176.1|111195.5|111170.5|26
1733169510000|2024-12-02 19:58:30|111198.8|111173.8|111199.3|111174.3|111199.3|111174.3|111197.1|111172.1|9
1733169520000|2024-12-02 19:58:40|111197.7|111172.7|111196.2|111171.2|111197.7|111172.7|111192.7|111167.7|14
1733169530000|2024-12-02 19:58:50|111194.2|111169.2|111195.1|111170.1|111195.3|111170.3|111192.2|111167.2|11
1733169540000|2024-12-02 19:59:00|111198.6|111173.6|111197.4|111172.4|111201.4|111176.4|111197.4|111172.4|18
1733169550000|2024-12-02 19:59:10|111198.2|111173.2|111201|111176|111201.6|111176.6|111195.6|111170.6|19
1733169560000|2024-12-02 19:59:20|111201.9|111176.9|111194.7|111169.7|111203.5|111178.5|111194.7|111169.7|35
1733169570000|2024-12-02 19:59:30|111197.1|111172.1|111202.7|111177.7|111206.2|111181.2|111197.1|111172.1|22
1733169580000|2024-12-02 19:59:40|111204|111179|111203.4|111178.4|111206.3|111181.3|111199.3|111174.3|25
1733169590000|2024-12-02 19:59:50|111204.6|111179.6|111198.4|111173.4|111204.6|111179.6|111188.6|111163.6|34
1733169600000|2024-12-02 20:00:00|111200.2|111175.2|111202.3|111152.3|111208.1|111183.1|111187.5|111152.3|36
1733169610000|2024-12-02 20:00:10|111202.4|111152.4|111197.4|111147.4|111205.2|111164.4|111183.7|111146|41
1733169620000|2024-12-02 20:00:20|111196.4|111146.4|111197.9|111147.9|111199.7|111149.7|111194.4|111144.4|16
1733169630000|2024-12-02 20:00:30|111198|111148|111197.5|111147.5|111201.3|111166.3|111186.7|111147.5|27
1733169640000|2024-12-02 20:00:40|111198.3|111148.3|111209.7|111159.7|111211.1|111161.1|111198.3|111148.3|27
1733169650000|2024-12-02 20:00:50|111209.9|111159.9|111207.7|111182.7|111213.3|111182.7|111203.9|111157.6|23
1733169660000|2024-12-02 20:01:00|111208.9|111183.9|111208.7|111183.7|111208.9|111183.9|111205.9|111180.9|19
1733169670000|2024-12-02 20:01:10|111209.1|111184.1|111205|111180|111210.8|111185.8|111205|111180|13
1733169680000|2024-12-02 20:01:20|111204.4|111179.4|111204.7|111179.7|111206.1|111181.1|111204|111179|20
1733169690000|2024-12-02 20:01:30|111204.4|111179.4|111196.7|111171.7|111204.4|111179.4|111195.3|111170.3|21
1733169700000|2024-12-02 20:01:40|111198.4|111173.4|111208.2|111183.2|111208.4|111183.4|111193.6|111168.6|21
1733169710000|2024-12-02 20:01:50|111209.2|111184.2|111207.1|111182.1|111209.8|111184.8|111203.4|111178.4|30
1733169720000|2024-12-02 20:02:00|111206.6|111181.6|111204.2|111179.2|111208.5|111183.5|111203.2|111178.2|27
1733169730000|2024-12-02 20:02:10|111204.9|111179.9|111203.2|111178.2|111205|111180|111198.9|111173.9|24
1733169740000|2024-12-02 20:02:20|111202.7|111177.7|111199.9|111174.9|111203.9|111178.9|111198.5|111173.5|17
1733169750000|2024-12-02 20:02:30|111200|111175|111201.5|111176.5|111203.3|111178.3|111199|111174|13
1733169760000|2024-12-02 20:02:40|111201.2|111176.2|111197|111172|111211|111176.2|111197|111158.7|16
1733169770000|2024-12-02 20:02:50|111197.2|111172.2|111192.7|111167.7|111197.7|111172.7|111192.3|111167.3|12
1733169780000|2024-12-02 20:03:00|111191|111166|111189.5|111164.5|111193.8|111168.8|111187.1|111162.1|17
1733169790000|2024-12-02 20:03:10|111189.2|111164.2|111189.1|111164.1|111190|111165|111187.1|111162.1|13
1733169800000|2024-12-02 20:03:20|111189.8|111164.8|111188.3|111163.3|111189.8|111164.8|111185.1|111160.1|13
1733169810000|2024-12-02 20:03:30|111187.3|111162.3|111184.1|111159.1|111187.3|111162.3|111184.1|111159.1|8
1733169820000|2024-12-02 20:03:40|111183.8|111158.8|111186.1|111161.1|111186.4|111161.4|111183|111158|27
1733169830000|2024-12-02 20:03:50|111184|111159|111189.3|111164.3|111190.4|111165.4|111181|111156|27
1733169840000|2024-12-02 20:04:00|111189.5|111164.5|111209.4|111184.4|111209.9|111184.9|111187.9|111162.9|29
1733169850000|2024-12-02 20:04:10|111209.5|111184.5|111209.7|111184.7|111210.2|111185.2|111206.8|111181.8|17
1733169860000|2024-12-02 20:04:20|111209.5|111184.5|111201.6|111176.6|111217|111184.5|111200.6|111161.9|29
1733169870000|2024-12-02 20:04:30|111203.6|111178.6|111203.5|111178.5|111204.6|111179.6|111201.2|111176.2|20
1733169880000|2024-12-02 20:04:40|111203.8|111178.8|111204.2|111179.2|111204.2|111179.2|111203.6|111178.6|5
1733169890000|2024-12-02 20:04:50|111204.1|111179.1|111203.3|111178.3|111204.1|111179.1|111201.6|111176.6|12
1733169900000|2024-12-02 20:05:00|111204.7|111179.7|111215.6|111190.6|111218.5|111193.5|111203.3|111178.3|26
1733169910000|2024-12-02 20:05:10|111214.7|111189.7|111205.2|111180.2|111215.7|111190.7|111204.9|111179.9|23
1733169920000|2024-12-02 20:05:20|111205.5|111180.5|111202.4|111177.4|111206.7|111181.7|111202.4|111177.4|15
1733169930000|2024-12-02 20:05:30|111202.3|111177.3|111204|111179|111204.1|111179.1|111202.3|111177.3|4
1733169940000|2024-12-02 20:05:40|111204.1|111179.1|111202.7|111177.7|111205.5|111180.5|111202.7|111177.7|7
1733169950000|2024-12-02 20:05:50|111204.5|111179.5|111200.5|111175.5|111207.5|111182.5|111199.5|111174.5|20
1733169960000|2024-12-02 20:06:00|111199.5|111174.5|111201|111176|111203.3|111178.3|111196.9|111171.9|14
1733169970000|2024-12-02 20:06:10|111200.4|111175.4|111201.1|111176.1|111201.8|111176.8|111198.9|111173.9|10
1733169980000|2024-12-02 20:06:20|111198.9|111173.9|111193.2|111168.2|111199.4|111174.4|111190.5|111165.5|28
1733169990000|2024-12-02 20:06:30|111192.9|111167.9|111196.6|111171.6|111210.2|111172.6|111192.9|111153.4|33
1733170000000|2024-12-02 20:06:40|111196.8|111171.8|111195.8|111170.8|111197.8|111172.8|111195.8|111170.8|8
1733170010000|2024-12-02 20:06:50|111197.1|111172.1|111192.7|111167.7|111197.4|111172.4|111190.5|111165.5|13
1733170020000|2024-12-02 20:07:00|111194.6|111169.6|111193.1|111168.1|111196.1|111171.1|111189.8|111164.8|23
1733170030000|2024-12-02 20:07:10|111191.8|111166.8|111193.3|111168.3|111195.8|111170.8|111191.8|111166.8|10
1733170040000|2024-12-02 20:07:20|111197.1|111172.1|111199.4|111174.4|111204.3|111179.3|111197.1|111172.1|18
1733170050000|2024-12-02 20:07:30|111197.2|111172.2|111196.4|111171.4|111198.9|111173.9|111195|111170|13
1733170060000|2024-12-02 20:07:40|111196.3|111171.3|111201.2|111176.2|111201.2|111176.2|111196.3|111171.3|10
1733170070000|2024-12-02 20:07:50|111201.1|111176.1|111200.7|111175.7|111201.1|111176.1|111199.4|111174.4|9
1733170080000|2024-12-02 20:08:00|111200.5|111175.5|111196.2|111171.2|111200.5|111175.5|111194.1|111169.1|14
1733170090000|2024-12-02 20:08:10|111197.3|111172.3|111197.8|111172.8|111198.9|111173.9|111196|111171|15
1733170100000|2024-12-02 20:08:20|111195.7|111170.7|111196.7|111171.7|111198.3|111173.3|111193.5|111168.5|15
1733170110000|2024-12-02 20:08:30|111196.8|111171.8|111196.6|111171.6|111197.4|111172.4|111195|111170|22
1733170120000|2024-12-02 20:08:40|111196.9|111171.9|111197.2|111172.2|111197.2|111172.2|111196.9|111171.9|8
1733170130000|2024-12-02 20:08:50|111198.9|111173.9|111199|111174|111200.3|111175.3|111198.7|111173.7|8
1733170140000|2024-12-02 20:09:00|111198.9|111173.9|111199.9|111174.9|111200.9|111175.9|111198.4|111173.4|10
1733170150000|2024-12-02 20:09:10|111198.9|111173.9|111203.8|111178.8|111204.8|111179.8|111198.9|111173.9|10
1733170160000|2024-12-02 20:09:20|111203.7|111178.7|111205|111180|111205|111180|111202.1|111177.1|9
1733170170000|2024-12-02 20:09:30|111198.2|111173.2|111211.4|111186.4|111214|111189|111198.2|111173.2|30
1733170180000|2024-12-02 20:09:40|111212.3|111187.3|111213.4|111188.4|111213.4|111188.4|111211.5|111186.5|4
1733170190000|2024-12-02 20:09:50|111211.8|111186.8|111213.4|111188.4|111213.4|111188.4|111211.8|111186.8|2
1733170200000|2024-12-02 20:10:00|111212.5|111187.5|111212.5|111187.5|111213.4|111188.4|111208.5|111183.5|11
1733170210000|2024-12-02 20:10:10|111213.8|111188.8|111216.7|111191.7|111217|111192|111213.8|111188.8|10
1733170220000|2024-12-02 20:10:20|111215.8|111190.8|111212.2|111187.2|111216.2|111191.2|111212.1|111187.1|25
1733170230000|2024-12-02 20:10:30|111211.7|111186.7|111212.9|111187.9|111213.7|111188.7|111211.6|111186.6|13
1733170240000|2024-12-02 20:10:40|111210.8|111185.8|111215.5|111190.5|111216.7|111191.7|111210.8|111185.8|14
1733170250000|2024-12-02 20:10:50|111214.7|111189.7|111225.9|111200.9|111236|111201.2|111214.7|111182.8|20
1733170260000|2024-12-02 20:11:00|111227.7|111202.7|111229.5|111204.5|111230.1|111205.1|111224.3|111199.3|19
1733170270000|2024-12-02 20:11:10|111229.4|111204.4|111235.3|111210.3|111237.8|111212.8|111229.1|111204.1|31
1733170280000|2024-12-02 20:11:20|111234.4|111209.4|111236.4|111211.4|111238.3|111213.3|111234.4|111209.4|21
1733170290000|2024-12-02 20:11:30|111236.6|111211.6|111223.7|111198.7|111242.9|111211.6|111219.3|111190.8|41
1733170300000|2024-12-02 20:11:40|111222.8|111197.8|111235.3|111185.3|111237.1|111201.1|111221.7|111185.3|17
1733170310000|2024-12-02 20:11:50|111236.7|111186.7|111221|111196|111236.7|111200|111219.7|111182.8|19
1733170320000|2024-12-02 20:12:00|111220.9|111195.9|111222|111197|111224.2|111199.2|111220.9|111195.9|8
1733170330000|2024-12-02 20:12:10|111224|111199|111222.7|111197.7|111224|111199|111221.8|111196.8|5
1733170340000|2024-12-02 20:12:20|111221.8|111196.8|111226.7|111201.7|111228|111203|111216.4|111191.4|15
1733170350000|2024-12-02 20:12:30|111225.8|111200.8|111219.6|111194.6|111238.1|111200.8|111218.8|111179|29
1733170360000|2024-12-02 20:12:40|111220.8|111195.8|111221.3|111196.3|111222.1|111197.1|111220.1|111195.1|8
1733170370000|2024-12-02 20:12:50|111220.1|111195.1|111219.1|111194.1|111221|111196|111217.6|111192.6|11
1733170380000|2024-12-02 20:13:00|111220.1|111195.1|111219.7|111194.7|111222.5|111197.5|111215.5|111190.5|33
1733170390000|2024-12-02 20:13:10|111223.1|111198.1|111235.5|111185.5|111238.2|111198.1|111220.5|111185.5|24
1733170400000|2024-12-02 20:13:20|111235.6|111185.6|111238.7|111188.7|111241.4|111191.4|111235.1|111185.1|29
1733170410000|2024-12-02 20:13:30|111237.8|111187.8|111229.2|111179.2|111239.3|111200.3|111218.5|111179.2|29
1733170420000|2024-12-02 20:13:40|111236.7|111186.7|111236.5|111186.5|111237.3|111199.6|111218.3|111178.2|27
1733170430000|2024-12-02 20:13:50|111233.9|111183.9|111236.8|111186.8|111237.9|111200.1|111219|111180.6|33
1733170440000|2024-12-02 20:14:00|111235.4|111185.4|111208.9|111183.9|111235.4|111191.1|111207.9|111170|36
1733170450000|2024-12-02 20:14:10|111210.8|111185.8|111210.8|111185.8|111223.3|111192.6|111209|111173.3|36
1733170460000|2024-12-02 20:14:20|111216.7|111191.7|111235.7|111185.7|111238.2|111201.9|111214.7|111185.7|30
1733170470000|2024-12-02 20:14:30|111234.9|111184.9|111232.7|111182.7|111236.6|111198.1|111211.4|111174.6|37
1733170480000|2024-12-02 20:14:40|111233.5|111183.5|111217.7|111192.7|111233.5|111195.3|111211.2|111172.2|55
1733170490000|2024-12-02 20:14:50|111219|111194|111226.3|111201.3|111239.3|111201.8|111219|111184.8|27
1733170500000|2024-12-02 20:15:00|111225.2|111200.2|111137.3|111087.3|111225.2|111200.2|111120.7|111070.7|63
1733170510000|2024-12-02 20:15:10|111126.3|111076.3|111096.5|111046.5|111152.6|111102.6|111064.4|111014.4|73
1733170520000|2024-12-02 20:15:20|111100.3|111050.3|111087|111037|111126.6|111066.7|111065.5|110994.7|67
1733170530000|2024-12-02 20:15:30|111089.2|111039.2|111081.4|111031.4|111112.6|111062.6|111067|111017|61
1733170540000|2024-12-02 20:15:40|111083|111033|111052.7|111002.7|111090.2|111040.2|111049.3|110999.3|58
1733170550000|2024-12-02 20:15:50|111060.2|111010.2|111074.6|111024.6|111081.1|111031.1|111037.6|110987.6|65
1733170560000|2024-12-02 20:16:00|111074.5|111024.5|111100.2|111050.2|111103.8|111053.8|111068.4|111018.4|62
1733170570000|2024-12-02 20:16:10|111098.6|111048.6|111086.8|111036.8|111104.9|111054.9|111074.1|111024.1|67
1733170580000|2024-12-02 20:16:20|111090.5|111040.5|111046.2|110996.2|111096.7|111046.7|111046.2|110996.2|62
1733170590000|2024-12-02 20:16:30|111045.4|110995.4|111054.4|111004.4|111063.2|111013.2|111041.9|110991.9|56
1733170600000|2024-12-02 20:16:40|111055.5|111005.5|111048.6|110998.6|111060.5|111010.5|111037.1|110987.1|60
1733170610000|2024-12-02 20:16:50|111050.9|111000.9|111067.7|111017.7|111077.8|111027.8|111046|110996|50
1733170620000|2024-12-02 20:17:00|111060.2|111010.2|111086.3|111036.3|111090.1|111040.1|111060.2|111010.2|56
1733170630000|2024-12-02 20:17:10|111087.2|111037.2|111100.2|111050.2|111112.8|111062.8|111084.5|111034.5|51
1733170640000|2024-12-02 20:17:20|111101.5|111051.5|111084.3|111034.3|111110.8|111060.8|111077.8|111027.8|46
1733170650000|2024-12-02 20:17:30|111073.2|111023.2|111067.4|111017.4|111079.8|111029.8|111065.8|111015.8|36
1733170660000|2024-12-02 20:17:40|111056.5|111006.5|111060.9|111010.9|111065.8|111015.8|111046.6|110996.6|47
1733170670000|2024-12-02 20:17:50|111055.8|111005.8|111058.5|111008.5|111074.6|111024.6|111054.3|111004.3|49
1733170680000|2024-12-02 20:18:00|111063.5|111013.5|111054.5|111004.5|111063.5|111013.5|111053.9|111003.9|23
1733170690000|2024-12-02 20:18:10|111054.2|111004.2|111060.2|111010.2|111064.2|111014.2|111047.7|110997.7|38
1733170700000|2024-12-02 20:18:20|111052.8|111002.8|111067.2|111017.2|111072.6|111022.6|111043.4|110993.4|40
1733170710000|2024-12-02 20:18:30|111074.4|111024.4|111035.3|110985.3|111074.4|111024.4|111035.1|110985.1|34
1733170720000|2024-12-02 20:18:40|111035.1|110985.1|111016.3|110966.3|111035.1|110985.1|111009.5|110959.5|40
1733170730000|2024-12-02 20:18:50|111016.4|110966.4|111001.1|110951.1|111031.7|110981.7|110981.1|110931.1|52
1733170740000|2024-12-02 20:19:00|111004.3|110954.3|110989.2|110939.2|111010.7|110960.7|110980.3|110930.3|47
1733170750000|2024-12-02 20:19:10|110985.7|110935.7|110989.6|110939.6|110990.2|110940.2|110981.9|110931.9|33
1733170760000|2024-12-02 20:19:20|110990.2|110940.2|110987.3|110937.3|111005.3|110955.3|110981.5|110931.5|34
1733170770000|2024-12-02 20:19:30|110982.9|110932.9|110971.2|110921.2|110985.5|110935.5|110971.2|110921.2|38
1733170780000|2024-12-02 20:19:40|110973.3|110923.3|110973.3|110923.3|110980.5|110930.5|110969.6|110919.6|39
1733170790000|2024-12-02 20:19:50|110975.9|110925.9|110965.6|110915.6|110981.2|110931.2|110961.3|110911.3|27
1733170800000|2024-12-02 20:20:00|110961.5|110911.5|110975.4|110925.4|110985.8|110935.8|110960.1|110910.1|46
1733170810000|2024-12-02 20:20:10|110974.7|110924.7|110964.3|110914.3|110974.7|110924.7|110948.3|110898.3|40
1733170820000|2024-12-02 20:20:20|110964.9|110914.9|110961|110911|110967.3|110917.3|110951.1|110901.1|40
1733170830000|2024-12-02 20:20:30|110963.6|110913.6|110951.5|110901.5|110970|110920|110948.9|110898.9|43
1733170840000|2024-12-02 20:20:40|110952.3|110902.3|110949.6|110899.6|110957.7|110907.7|110949.1|110899.1|35
1733170850000|2024-12-02 20:20:50|110954.2|110904.2|110965.2|110915.2|110968.5|110918.5|110954.2|110904.2|34
1733170860000|2024-12-02 20:21:00|110965.8|110915.8|110978|110928|110981.4|110931.4|110965.8|110915.8|30
1733170870000|2024-12-02 20:21:10|110977.4|110927.4|110980.3|110930.3|110981.8|110931.8|110971.4|110921.4|23
1733170880000|2024-12-02 20:21:20|110981.4|110931.4|110980.8|110930.8|110986|110936|110972.4|110922.4|31
1733170890000|2024-12-02 20:21:30|110984.7|110934.7|111003|110953|111004.1|110954.1|110979.8|110929.8|40
1733170900000|2024-12-02 20:21:40|111005.1|110955.1|111009.8|110959.8|111009.8|110959.8|111005.1|110955.1|17
1733170910000|2024-12-02 20:21:50|111011.8|110961.8|111001.1|110951.1|111014.7|110964.7|110997.7|110947.7|35
1733170920000|2024-12-02 20:22:00|111001.2|110951.2|111010.3|110960.3|111015.1|110965.1|110987.2|110937.2|40
1733170930000|2024-12-02 20:22:10|111000.6|110950.6|110970.9|110920.9|111002.3|110952.3|110968.8|110918.8|52
1733170940000|2024-12-02 20:22:20|110967|110917|110972|110922|110984.9|110934.9|110965.8|110915.8|47
1733170950000|2024-12-02 20:22:30|110970.7|110920.7|110983.8|110933.8|110988.5|110938.5|110969|110919|51
1733170960000|2024-12-02 20:22:40|110984.3|110934.3|111006.7|110956.7|111007|110957|110977.9|110927.9|56
1733170970000|2024-12-02 20:22:50|111004.9|110954.9|111017.8|110967.8|111028.6|110978.6|111004.5|110954.5|65
1733170980000|2024-12-02 20:23:00|111018.1|110968.1|111052.2|111002.2|111057.6|111007.6|111013.9|110963.9|63
1733170990000|2024-12-02 20:23:10|111052.8|111002.8|111057.9|111007.9|111060.3|111010.3|111039.3|110989.3|50
1733171000000|2024-12-02 20:23:20|111058.7|111008.7|111060.8|111010.8|111063.9|111013.9|111054.6|111004.6|44
1733171010000|2024-12-02 20:23:30|111058.7|111008.7|111030.5|110980.5|111058.9|111008.9|111028.2|110978.2|49
1733171020000|2024-12-02 20:23:40|111030.7|110980.7|111033.9|110983.9|111045.2|110995.2|111027.7|110977.7|54
1733171030000|2024-12-02 20:23:50|111034.8|110984.8|111032.1|110982.1|111045.6|110995.6|111030.6|110980.6|35
1733171040000|2024-12-02 20:24:00|111024.8|110974.8|111029|110979|111030.6|110980.6|111017.3|110967.3|39
1733171050000|2024-12-02 20:24:10|111026.2|110976.2|111025.6|110975.6|111033.6|110983.6|111018.6|110968.6|45
1733171060000|2024-12-02 20:24:20|111028.8|110978.8|111024.7|110974.7|111038.3|110988.3|111022.4|110972.4|45
1733171070000|2024-12-02 20:24:30|111029.9|110979.9|111041.8|110991.8|111041.8|110991.8|111022.5|110972.5|41
1733171080000|2024-12-02 20:24:40|111041.6|110991.6|111019.3|110969.3|111041.6|110991.6|111012.6|110962.6|42
1733171090000|2024-12-02 20:24:50|111019.8|110969.8|111011.5|110961.5|111020|110970|111001.1|110951.1|53
1733171100000|2024-12-02 20:25:00|111010.6|110960.6|111011.2|110961.2|111018.2|110968.2|111003.6|110953.6|53
1733171110000|2024-12-02 20:25:10|111010.8|110960.8|111008.9|110958.9|111016|110966|110999.1|110949.1|46
1733171120000|2024-12-02 20:25:20|111011|110961|111031.7|110981.7|111035.3|110985.3|111010.2|110960.2|48
1733171130000|2024-12-02 20:25:30|111035.6|110985.6|111037.8|110987.8|111040.5|110990.5|111031.1|110981.1|34
1733171140000|2024-12-02 20:25:40|111040.5|110990.5|111042.9|110992.9|111045.5|110995.5|111035.5|110985.5|22
1733171150000|2024-12-02 20:25:50|111044.3|110994.3|111042|110992|111045.8|110995.8|111035.4|110985.4|42
1733171160000|2024-12-02 20:26:00|111044.6|110994.6|111053.4|111003.4|111059.6|111009.6|111041.5|110991.5|42
1733171170000|2024-12-02 20:26:10|111053.5|111003.5|111049.8|110999.8|111057.3|111007.3|111045.4|110995.4|42
1733171180000|2024-12-02 20:26:20|111045.2|110995.2|111056.4|111006.4|111057.4|111007.4|111045.2|110995.2|34
1733171190000|2024-12-02 20:26:30|111056.3|111006.3|111065.4|111015.4|111067.4|111017.4|111040.1|110990.1|46
1733171200000|2024-12-02 20:26:40|111066|111016|111063|111013|111066.7|111016.7|111060.5|111010.5|25
1733171210000|2024-12-02 20:26:50|111063.1|111013.1|111051.7|111001.7|111070.5|111020.5|111050.1|111000.1|32
1733171220000|2024-12-02 20:27:00|111050.4|111000.4|111047.4|110997.4|111060.5|111010.5|111047.4|110997.4|44
1733171230000|2024-12-02 20:27:10|111052.3|111002.3|111052|111002|111054.7|111004.7|111047.7|110997.7|29
1733171240000|2024-12-02 20:27:20|111048.3|110998.3|111042|110992|111052|111002|111030|110980|38
1733171250000|2024-12-02 20:27:30|111047|110997|111042.1|110992.1|111056.3|111006.3|111035.4|110985.4|46
1733171260000|2024-12-02 20:27:40|111041.6|110991.6|111046.2|110996.2|111049.6|110999.6|111040.1|110990.1|32
1733171270000|2024-12-02 20:27:50|111045.2|110995.2|111046.3|110996.3|111050.9|111000.9|111038.8|110988.8|38
1733171280000|2024-12-02 20:28:00|111046|110996|111036.7|110986.7|111047|110997|111031.1|110981.1|43
1733171290000|2024-12-02 20:28:10|111035.4|110985.4|111028.5|110978.5|111037.3|110987.3|111028.5|110978.5|20
1733171300000|2024-12-02 20:28:20|111028.9|110978.9|111046.8|110996.8|111053|111003|111028.9|110978.9|50
1733171310000|2024-12-02 20:28:30|111046.3|110996.3|111048.2|110998.2|111053.7|111003.7|111045.5|110995.5|36
1733171320000|2024-12-02 20:28:40|111045.7|110995.7|111059.5|111009.5|111061.8|111011.8|111045.7|110995.7|25
1733171330000|2024-12-02 20:28:50|111056.7|111006.7|111052|111002|111056.7|111006.7|111045.6|110995.6|40
1733171340000|2024-12-02 20:29:00|111051.9|111001.9|111046.2|110996.2|111054.5|111004.5|111043.3|110993.3|41
1733171350000|2024-12-02 20:29:10|111041|110991|111036.3|110986.3|111046.8|110996.8|111032.3|110982.3|27
1733171360000|2024-12-02 20:29:20|111036.8|110986.8|111024.5|110974.5|111037.8|110987.8|111024.5|110974.5|25
1733171370000|2024-12-02 20:29:30|111023.2|110973.2|111035.7|110985.7|111039.8|110989.8|111023.2|110973.2|40
1733171380000|2024-12-02 20:29:40|111035.2|110985.2|111036.5|110986.5|111040.7|110990.7|111031.9|110981.9|29
1733171390000|2024-12-02 20:29:50|111036.2|110986.2|111027.2|110977.2|111036.2|110986.2|111022.1|110972.1|26
1733171400000|2024-12-02 20:30:00|111021.8|110971.8|111029|110979|111037.6|110987.6|111010.4|110960.4|58
1733171410000|2024-12-02 20:30:10|111027.7|110977.7|111010.5|110960.5|111027.7|110977.7|111005.7|110955.7|45
1733171420000|2024-12-02 20:30:20|111009.2|110959.2|110997.9|110947.9|111018.9|110968.9|110990.6|110940.6|52
1733171430000|2024-12-02 20:30:30|110997.8|110947.8|111000.4|110950.4|111000.4|110950.4|110996.6|110946.6|13
1733171440000|2024-12-02 20:30:40|110998.1|110948.1|110985.2|110935.2|111001.3|110951.3|110980.5|110930.5|35
1733171450000|2024-12-02 20:30:50|110984|110934|110992.2|110942.2|110992.2|110942.2|110977.6|110927.6|41
1733171460000|2024-12-02 20:31:00|110991.5|110941.5|110975.8|110925.8|110993.5|110943.5|110972.3|110922.3|41
1733171470000|2024-12-02 20:31:10|110975.5|110925.5|110974.7|110924.7|110975.5|110925.5|110971|110921|22
1733171480000|2024-12-02 20:31:20|110975.2|110925.2|110973.8|110923.8|110977.5|110927.5|110972.2|110922.2|12
1733171490000|2024-12-02 20:31:30|110977.4|110927.4|110966.2|110916.2|110980|110930|110961|110911|33
1733171500000|2024-12-02 20:31:40|110963.7|110913.7|110970|110920|110971.9|110921.9|110963.7|110913.7|19
1733171510000|2024-12-02 20:31:50|110968.9|110918.9|110970.6|110920.6|110971.4|110921.4|110960.8|110910.8|28
1733171520000|2024-12-02 20:32:00|110969.3|110919.3|110963.4|110913.4|110971.4|110921.4|110957.2|110907.2|29
1733171530000|2024-12-02 20:32:10|110959.9|110909.9|110972.7|110922.7|110973.7|110923.7|110958.6|110908.6|37
1733171540000|2024-12-02 20:32:20|110971.6|110921.6|110962.2|110912.2|110972.7|110922.7|110956.8|110906.8|38
1733171550000|2024-12-02 20:32:30|110967.7|110917.7|110972.6|110922.6|110974.1|110924.1|110962.5|110912.5|43
1733171560000|2024-12-02 20:32:40|110970|110920|110974.1|110924.1|110975.7|110925.7|110969.7|110919.7|18
1733171570000|2024-12-02 20:32:50|110974.7|110924.7|110981.9|110931.9|110985.9|110935.9|110974.7|110924.7|33
1733171580000|2024-12-02 20:33:00|110978.5|110928.5|110981.6|110931.6|110982.6|110932.6|110975.3|110925.3|24
1733171590000|2024-12-02 20:33:10|110979.3|110929.3|110985.1|110935.1|110985.4|110935.4|110976.1|110926.1|27
1733171600000|2024-12-02 20:33:20|110982.7|110932.7|110972.9|110922.9|110985.1|110935.1|110964.5|110914.5|28
1733171610000|2024-12-02 20:33:30|110967.6|110917.6|110966.8|110916.8|110973.9|110923.9|110942.8|110909.3|27
1733171620000|2024-12-02 20:33:40|110965.4|110915.4|110962.7|110912.7|110967.9|110917.9|110960|110910|27
1733171630000|2024-12-02 20:33:50|110959.5|110909.5|110936.2|110911.2|110968.9|110918.9|110936|110909.5|15
1733171640000|2024-12-02 20:34:00|110935.8|110910.8|110948.8|110898.8|110950.1|110914.4|110923|110890.5|39
1733171650000|2024-12-02 20:34:10|110948.9|110898.9|110925.5|110875.5|110949.3|110899.3|110919.4|110869.4|51
1733171660000|2024-12-02 20:34:20|110924.8|110874.8|110928.5|110878.5|110952|110902|110924.1|110874.1|37
1733171670000|2024-12-02 20:34:30|110929.5|110879.5|110928|110878|110930.5|110880.5|110925|110875|23
1733171680000|2024-12-02 20:34:40|110926.6|110876.6|110918.2|110868.2|110926.6|110876.6|110916|110866|22
1733171690000|2024-12-02 20:34:50|110916.7|110866.7|110916.1|110866.1|110921.5|110871.5|110911.4|110861.4|25
1733171700000|2024-12-02 20:35:00|110917.5|110867.5|110922.2|110872.2|110925.8|110875.8|110913.9|110863.9|30
1733171710000|2024-12-02 20:35:10|110924.1|110874.1|110927.4|110877.4|110928.1|110878.1|110916.5|110866.5|27
1733171720000|2024-12-02 20:35:20|110925.9|110875.9|110946.4|110896.4|110947.6|110897.6|110920.1|110870.1|27
1733171730000|2024-12-02 20:35:30|110944.2|110894.2|110952.7|110902.7|110953.1|110903.1|110940.5|110890.5|24
1733171740000|2024-12-02 20:35:40|110950.2|110900.2|110952|110902|110953.1|110903.1|110947.8|110897.8|12
1733171750000|2024-12-02 20:35:50|110950.2|110900.2|110945.2|110895.2|110951.5|110901.5|110930.8|110880.8|33
1733171760000|2024-12-02 20:36:00|110947.2|110897.2|110938|110888|110947.2|110897.2|110934.1|110884.1|29
1733171770000|2024-12-02 20:36:10|110940|110890|110950.7|110900.7|110951.7|110901.7|110929.6|110879.6|22
1733171780000|2024-12-02 20:36:20|110949.3|110899.3|110951.7|110901.7|110952.7|110902.7|110948.8|110898.8|22
1733171790000|2024-12-02 20:36:30|110950.3|110900.3|110943.3|110893.3|110953.9|110903.9|110942.3|110892.3|33
1733171800000|2024-12-02 20:36:40|110945.5|110895.5|110950.3|110900.3|110959.5|110909.5|110943.1|110893.1|34
1733171810000|2024-12-02 20:36:50|110949.1|110899.1|110961.2|110911.2|110962.5|110912.5|110947.8|110897.8|25
1733171820000|2024-12-02 20:37:00|110960.2|110910.2|110959.2|110909.2|110961.5|110911.5|110942.8|110892.8|43
1733171830000|2024-12-02 20:37:10|110960.7|110910.7|110965.2|110915.2|110969.4|110919.4|110958|110908|38
1733171840000|2024-12-02 20:37:20|110964|110914|110961.8|110911.8|110967.3|110917.3|110958.5|110908.5|31
1733171850000|2024-12-02 20:37:30|110964.4|110914.4|110968.1|110918.1|110970.5|110920.5|110958.1|110908.1|44
1733171860000|2024-12-02 20:37:40|110965.2|110915.2|110973.1|110923.1|110980.9|110930.9|110965.2|110915.2|39
1733171870000|2024-12-02 20:37:50|110974.1|110924.1|110972.6|110922.6|110978|110928|110963.6|110913.6|46
1733171880000|2024-12-02 20:38:00|110974.8|110924.8|110954.9|110904.9|110974.8|110924.8|110954.9|110904.9|50
1733171890000|2024-12-02 20:38:10|110956.1|110906.1|110973.8|110923.8|110974.2|110924.2|110953.6|110903.6|40
1733171900000|2024-12-02 20:38:20|110971.2|110921.2|110981.1|110931.1|110981.3|110931.3|110969.4|110919.4|37
1733171910000|2024-12-02 20:38:30|110981|110931|110968.2|110918.2|110981|110931|110965.2|110915.2|41
1733171920000|2024-12-02 20:38:40|110968.7|110918.7|110981.3|110931.3|110981.3|110931.3|110964.9|110914.9|17
1733171930000|2024-12-02 20:38:50|110982.9|110932.9|110982|110932|110982.9|110932.9|110977.6|110927.6|22
1733171940000|2024-12-02 20:39:00|110982.8|110932.8|110986.1|110936.1|110990|110940|110981.4|110931.4|32
1733171950000|2024-12-02 20:39:10|110984.7|110934.7|110978.7|110928.7|110985.9|110935.9|110969.9|110919.9|44
1733171960000|2024-12-02 20:39:20|110977.3|110927.3|110972.4|110922.4|110978.3|110928.3|110968.1|110918.1|25
1733171970000|2024-12-02 20:39:30|110966.4|110916.4|110973.6|110923.6|110979.1|110929.1|110962.7|110912.7|38
1733171980000|2024-12-02 20:39:40|110973.1|110923.1|110971.9|110921.9|110975.9|110925.9|110969.1|110919.1|23
1733171990000|2024-12-02 20:39:50|110971.4|110921.4|110966.9|110916.9|110971.4|110921.4|110962.3|110912.3|14
1733172000000|2024-12-02 20:40:00|110966.3|110916.3|110962.1|110912.1|110966.3|110916.3|110950.1|110900.1|43
1733172010000|2024-12-02 20:40:10|110960.5|110910.5|110952.5|110902.5|110968.1|110918.1|110952.5|110902.5|32
1733172020000|2024-12-02 20:40:20|110953.7|110903.7|110950.6|110900.6|110957.7|110907.7|110947.6|110897.6|40
1733172030000|2024-12-02 20:40:30|110952.6|110902.6|110945|110895|110958.3|110908.3|110945|110895|30
1733172040000|2024-12-02 20:40:40|110946|110896|110947.7|110897.7|110948.4|110898.4|110942.7|110892.7|23
1733172050000|2024-12-02 20:40:50|110947.9|110897.9|110945.4|110895.4|110948.6|110898.6|110945.4|110895.4|19
1733172060000|2024-12-02 20:41:00|110947.5|110897.5|110940.8|110890.8|110949|110899|110936.8|110886.8|33
1733172070000|2024-12-02 20:41:10|110939.6|110889.6|110930.6|110880.6|110939.6|110889.6|110924.6|110874.6|44
1733172080000|2024-12-02 20:41:20|110931.5|110881.5|110929.5|110879.5|110932.8|110882.8|110925.5|110875.5|46
1733172090000|2024-12-02 20:41:30|110930.8|110880.8|110930.1|110880.1|110935.9|110885.9|110926.5|110876.5|29
1733172100000|2024-12-02 20:41:40|110932.1|110882.1|110923.6|110873.6|110932.6|110882.6|110920.2|110870.2|25
1733172110000|2024-12-02 20:41:50|110928.5|110878.5|110934.9|110884.9|110936.5|110886.5|110925.3|110875.3|50
1733172120000|2024-12-02 20:42:00|110935.3|110885.3|110947.8|110897.8|110957.7|110907.7|110935.3|110885.3|56
1733172130000|2024-12-02 20:42:10|110948.1|110898.1|110956.4|110906.4|110956.9|110906.9|110941.9|110891.9|39
1733172140000|2024-12-02 20:42:20|110962.7|110912.7|110963.1|110913.1|110963.6|110913.6|110954.4|110904.4|44
1733172150000|2024-12-02 20:42:30|110963.2|110913.2|110966.8|110916.8|110973.1|110923.1|110960.3|110910.3|27
1733172160000|2024-12-02 20:42:40|110969|110919|110954.6|110904.6|110975.5|110925.5|110951.8|110901.8|35
1733172170000|2024-12-02 20:42:50|110957.9|110907.9|110963.8|110913.8|110964.5|110914.5|110952|110902|33
1733172180000|2024-12-02 20:43:00|110963|110913|110959.3|110909.3|110967.5|110917.5|110955.8|110905.8|14
1733172190000|2024-12-02 20:43:10|110957|110907|110962.5|110912.5|110963.4|110913.4|110950.6|110900.6|29
1733172200000|2024-12-02 20:43:20|110961.7|110911.7|110955.9|110905.9|110961.7|110911.7|110949.7|110899.7|24
1733172210000|2024-12-02 20:43:30|110955.7|110905.7|110951.2|110901.2|110956.1|110906.1|110944|110894|46
1733172220000|2024-12-02 20:43:40|110951.1|110901.1|110955.6|110905.6|110958|110908|110948.7|110898.7|26
1733172230000|2024-12-02 20:43:50|110955.7|110905.7|110952.8|110902.8|110959.4|110909.4|110952.6|110902.6|32
1733172240000|2024-12-02 20:44:00|110954.7|110904.7|110957.9|110907.9|110960.5|110910.5|110952.4|110902.4|22
1733172250000|2024-12-02 20:44:10|110957.4|110907.4|110961.9|110911.9|110963.9|110913.9|110949.9|110899.9|25
1733172260000|2024-12-02 20:44:20|110967.1|110917.1|110976.3|110926.3|110976.3|110926.3|110967.1|110917.1|33
1733172270000|2024-12-02 20:44:30|110973.8|110923.8|110979.5|110929.5|110981.6|110931.6|110973.8|110923.8|30
1733172280000|2024-12-02 20:44:40|110980|110930|110969|110919|110980.1|110930.1|110966.3|110916.3|20
1733172290000|2024-12-02 20:44:50|110966.7|110916.7|110963.3|110913.3|110968.3|110918.3|110961.4|110911.4|28
1733172300000|2024-12-02 20:45:00|110968.1|110918.1|110968.6|110918.6|110970.4|110920.4|110963|110913|22
1733172310000|2024-12-02 20:45:10|110968.1|110918.1|110964.5|110914.5|110968.1|110918.1|110959.1|110909.1|22
1733172320000|2024-12-02 20:45:20|110963.3|110913.3|110954.8|110904.8|110963.3|110913.3|110944.4|110894.4|19
1733172330000|2024-12-02 20:45:30|110956.2|110906.2|110957.4|110907.4|110960.9|110910.9|110953.9|110903.9|29
1733172340000|2024-12-02 20:45:40|110958.1|110908.1|110952.5|110902.5|110958.6|110908.6|110947.8|110897.8|21
1733172350000|2024-12-02 20:45:50|110950.8|110900.8|110954|110904|110954|110904|110949.2|110899.2|12
1733172360000|2024-12-02 20:46:00|110954.5|110904.5|110969.5|110919.5|110970.9|110920.9|110953.1|110903.1|28
1733172370000|2024-12-02 20:46:10|110969.7|110919.7|110980.1|110930.1|110980.1|110930.1|110969.7|110919.7|37
1733172380000|2024-12-02 20:46:20|110980.7|110930.7|110967.3|110917.3|110983.8|110933.8|110967.3|110917.3|30
1733172390000|2024-12-02 20:46:30|110968.3|110918.3|110970.8|110920.8|110975.3|110925.3|110965.1|110915.1|33
1733172400000|2024-12-02 20:46:40|110974.6|110924.6|110972.3|110922.3|110978.4|110928.4|110970.8|110920.8|30
1733172410000|2024-12-02 20:46:50|110970.9|110920.9|110971.8|110921.8|110975.8|110925.8|110965.4|110915.4|23
1733172420000|2024-12-02 20:47:00|110969.4|110919.4|110974.2|110924.2|110977.9|110927.9|110964.1|110914.1|51
1733172430000|2024-12-02 20:47:10|110974.8|110924.8|110972.4|110922.4|110976.2|110926.2|110963.6|110913.6|47
1733172440000|2024-12-02 20:47:20|110970.6|110920.6|110987.5|110937.5|110987.5|110937.5|110970.6|110920.6|39
1733172450000|2024-12-02 20:47:30|110983.9|110933.9|110989|110939|110989|110939|110981.2|110931.2|27
1733172460000|2024-12-02 20:47:40|110988.5|110938.5|110998|110948|110999.3|110949.3|110985.9|110935.9|35
1733172470000|2024-12-02 20:47:50|110995.8|110945.8|110993.3|110943.3|111000|110950|110986.9|110936.9|31
1733172480000|2024-12-02 20:48:00|110989.6|110939.6|110996.6|110946.6|111001.5|110951.5|110988.5|110938.5|42
1733172490000|2024-12-02 20:48:10|110997.2|110947.2|110988.4|110938.4|110997.8|110947.8|110984|110934|38
1733172500000|2024-12-02 20:48:20|110984.7|110934.7|110998|110948|110998.4|110948.4|110984.6|110934.6|32
1733172510000|2024-12-02 20:48:30|110994.4|110944.4|110987.2|110937.2|110995.6|110945.6|110985.1|110935.1|47
1733172520000|2024-12-02 20:48:40|110985.8|110935.8|110986.3|110936.3|110989.7|110939.7|110985.7|110935.7|23
1733172530000|2024-12-02 20:48:50|110985.9|110935.9|110979.7|110929.7|110988.2|110938.2|110978.3|110928.3|13
1733172540000|2024-12-02 20:49:00|110978.6|110928.6|110977.3|110927.3|110979.4|110929.4|110972.4|110922.4|29
1733172550000|2024-12-02 20:49:10|110979.2|110929.2|110994.1|110944.1|110994.7|110944.7|110977.3|110927.3|29
1733172560000|2024-12-02 20:49:20|110990.4|110940.4|110992.1|110942.1|110998.3|110948.3|110986.9|110936.9|29
1733172570000|2024-12-02 20:49:30|110991.4|110941.4|110988.9|110938.9|110991.4|110941.4|110982.2|110932.2|28
1733172580000|2024-12-02 20:49:40|110987.9|110937.9|110985.1|110935.1|110988.5|110938.5|110981.8|110931.8|30
1733172590000|2024-12-02 20:49:50|110983.6|110933.6|110981.6|110931.6|110985|110935|110979.2|110929.2|31
1733172600000|2024-12-02 20:50:00|110982.9|110932.9|110972|110922|110982.9|110932.9|110968.8|110918.8|37
1733172610000|2024-12-02 20:50:10|110968.8|110918.8|110973.2|110923.2|110976.4|110926.4|110968.2|110918.2|28
1733172620000|2024-12-02 20:50:20|110973.8|110923.8|110975.4|110925.4|110982.9|110932.9|110969.5|110919.5|45
1733172630000|2024-12-02 20:50:30|110976.9|110926.9|110974.4|110924.4|110977.3|110927.3|110973|110923|15
1733172640000|2024-12-02 20:50:40|110973|110923|110969.4|110919.4|110975.4|110925.4|110969.4|110919.4|18
1733172650000|2024-12-02 20:50:50|110970.6|110920.6|110957.3|110907.3|110974.5|110924.5|110957.1|110907.1|23
1733172660000|2024-12-02 20:51:00|110956.6|110906.6|110950.7|110900.7|110958|110908|110945.3|110895.3|25
1733172670000|2024-12-02 20:51:10|110950.9|110900.9|110957.9|110907.9|110961.4|110911.4|110950.9|110900.9|19
1733172680000|2024-12-02 20:51:20|110957.8|110907.8|110952.6|110902.6|110960.3|110910.3|110948.8|110898.8|28
1733172690000|2024-12-02 20:51:30|110953.1|110903.1|110955.7|110905.7|110957.1|110907.1|110951.4|110901.4|19
1733172700000|2024-12-02 20:51:40|110954.8|110904.8|110953.8|110903.8|110956|110906|110952.5|110902.5|10
1733172710000|2024-12-02 20:51:50|110952.9|110902.9|110955.4|110905.4|110956.4|110906.4|110949.6|110899.6|21
1733172720000|2024-12-02 20:52:00|110955.3|110905.3|110942.8|110892.8|110955.3|110905.3|110942.3|110892.3|33
1733172730000|2024-12-02 20:52:10|110944.9|110894.9|110952.5|110902.5|110952.8|110902.8|110944.9|110894.9|35
1733172740000|2024-12-02 20:52:20|110952.3|110902.3|110942.7|110892.7|110953.1|110903.1|110940.5|110890.5|43
1733172750000|2024-12-02 20:52:30|110941.5|110891.5|110934.2|110884.2|110944.7|110894.7|110932.8|110882.8|45
1733172760000|2024-12-02 20:52:40|110935.2|110885.2|110926.2|110876.2|110936.5|110886.5|110924.9|110874.9|46
1733172770000|2024-12-02 20:52:50|110928.4|110878.4|110925|110875|110929|110879|110919.5|110869.5|45
1733172780000|2024-12-02 20:53:00|110926.3|110876.3|110921|110871|110926.3|110876.3|110916.8|110866.8|45
1733172790000|2024-12-02 20:53:10|110918.7|110868.7|110916.1|110866.1|110923.3|110873.3|110915.6|110865.6|42
1733172800000|2024-12-02 20:53:20|110920|110870|110924.4|110874.4|110926.2|110876.2|110911.8|110861.8|59
1733172810000|2024-12-02 20:53:30|110926.5|110876.5|110955.3|110905.3|110955.7|110905.7|110920|110870|61
1733172820000|2024-12-02 20:53:40|110956.3|110906.3|110960.1|110910.1|110966.1|110916.1|110951.5|110901.5|41
1733172830000|2024-12-02 20:53:50|110958.6|110908.6|110966.8|110916.8|110969.2|110919.2|110955.5|110905.5|59
1733172840000|2024-12-02 20:54:00|110961.3|110911.3|110972.3|110922.3|110976.1|110926.1|110961.3|110911.3|56
1733172850000|2024-12-02 20:54:10|110975.1|110925.1|110985.6|110935.6|110985.8|110935.8|110971.7|110921.7|54
1733172860000|2024-12-02 20:54:20|110984.7|110934.7|110985.7|110935.7|110991.7|110941.7|110980.6|110930.6|38
1733172870000|2024-12-02 20:54:30|110984.9|110934.9|110995.4|110945.4|110995.4|110945.4|110983.5|110933.5|42
1733172880000|2024-12-02 20:54:40|110994.2|110944.2|110994|110944|110998.3|110948.3|110992|110942|41
1733172890000|2024-12-02 20:54:50|110993.7|110943.7|110995.1|110945.1|110997.1|110947.1|110991|110941|32
1733172900000|2024-12-02 20:55:00|110995.7|110945.7|111013|110963|111013|110963|110991.6|110941.6|38
1733172910000|2024-12-02 20:55:10|111013.5|110963.5|111012.6|110962.6|111013.5|110963.5|111007|110957|19
1733172920000|2024-12-02 20:55:20|111011.9|110961.9|111010.3|110960.3|111013.4|110963.4|111006.8|110956.8|28
1733172930000|2024-12-02 20:55:30|111009.7|110959.7|111028.9|110978.9|111028.9|110978.9|111009.7|110959.7|25
1733172940000|2024-12-02 20:55:40|111027.4|110977.4|111027.6|110977.6|111034|110984|111022.3|110972.3|44
1733172950000|2024-12-02 20:55:50|111027.8|110977.8|111035.2|110985.2|111037.4|110987.4|111027.8|110977.8|31
1733172960000|2024-12-02 20:56:00|111036.4|110986.4|111037|110987|111043|110993|111034.7|110984.7|36
1733172970000|2024-12-02 20:56:10|111039.3|110989.3|111037.4|110987.4|111041.9|110991.9|111035.1|110985.1|31
1733172980000|2024-12-02 20:56:20|111040.7|110990.7|111028.8|110978.8|111041|110991|111028.5|110978.5|21
1733172990000|2024-12-02 20:56:30|111031.8|110981.8|111028.6|110978.6|111031.9|110981.9|111026.5|110976.5|29
1733173000000|2024-12-02 20:56:40|111034|110984|111041.1|110991.1|111044.9|110994.9|111033.7|110983.7|28
1733173010000|2024-12-02 20:56:50|111042.6|110992.6|111042.7|110992.7|111042.9|110992.9|111037.9|110987.9|18
1733173020000|2024-12-02 20:57:00|111043.8|110993.8|111035.5|110985.5|111044|110994|111033.5|110983.5|21
1733173030000|2024-12-02 20:57:10|111038.5|110988.5|111030.4|110980.4|111041|110991|111029.2|110979.2|38
1733173040000|2024-12-02 20:57:20|111030.1|110980.1|111039.7|110989.7|111039.7|110989.7|111021|110971|50
1733173050000|2024-12-02 20:57:30|111046.7|110996.7|111050.9|111000.9|111052.4|111002.4|111042.7|110992.7|44
1733173060000|2024-12-02 20:57:40|111051.9|111001.9|111051|111001|111052.5|111002.5|111048.6|110998.6|20
1733173070000|2024-12-02 20:57:50|111048|110998|111047.7|110997.7|111051.7|111001.7|111044.7|110994.7|21
1733173080000|2024-12-02 20:58:00|111049.3|110999.3|111050.6|111000.6|111053.6|111003.6|111047.3|110997.3|28
1733173090000|2024-12-02 20:58:10|111050|111000|111052.6|111002.6|111053.7|111003.7|111049.9|110999.9|8
1733173100000|2024-12-02 20:58:20|111053.1|111003.1|111059.5|111009.5|111061.5|111011.5|111051.3|111001.3|20
1733173110000|2024-12-02 20:58:30|111050|111025|111048.4|111023.4|111050.6|111025.6|111045.3|111020.3|16
1733173120000|2024-12-02 20:58:40|111047.3|111022.3|111051.3|111026.3|111051.3|111026.3|111047.3|111022.3|8
1733173130000|2024-12-02 20:58:50|111052.7|111027.7|111050.8|111025.8|111059.7|111027.7|111047.5|111009.7|8
1733173140000|2024-12-02 20:59:00|111050.9|111025.9|111051.6|111026.6|111053.6|111028.6|111048.9|111023.9|6
1733173150000|2024-12-02 20:59:10|111050.8|111025.8|111051.2|111026.2|111056.2|111031.2|111041.4|111016.4|36
1733173160000|2024-12-02 20:59:20|111050.3|111025.3|111048.4|111023.4|111051.1|111026.1|111047|111022|11
1733173170000|2024-12-02 20:59:30|111050.1|111025.1|111047.6|111022.6|111050.1|111025.1|111041.1|111016.1|14
1733173180000|2024-12-02 20:59:40|111046.6|111021.6|111047|111022|111048.8|111023.8|111046.6|111021.6|12
1733173190000|2024-12-02 20:59:50|111045.6|111020.6|111050.3|111025.3|111054.2|111029.2|111045.6|111020.6|15
1733173200000|2024-12-02 21:00:00|111046.6|111021.6|111058.9|111033.9|111061.8|111036.8|111041.4|111016.4|41
1733173210000|2024-12-02 21:00:10|111056.1|111031.1|111079.1|111029.1|111080.6|111033.8|111056.1|111024.2|16
1733173220000|2024-12-02 21:00:20|111079.2|111029.2|111080.9|111030.9|111081.9|111031.9|111077.2|111027.2|16
1733173230000|2024-12-02 21:00:30|111081.1|111031.1|111078.5|111028.5|111081.1|111031.1|111077.6|111027.6|10
1733173240000|2024-12-02 21:00:40|111080|111030|111073.8|111048.8|111080.7|111049.7|111072.8|111028.6|12
1733173250000|2024-12-02 21:00:50|111049.7|111024.7|111055.3|111030.3|111055.7|111030.7|111049.3|111024.3|14
1733173260000|2024-12-02 21:01:00|111056.1|111031.1|111066.5|111041.5|111067.5|111042.5|111055.3|111030.3|20
1733173270000|2024-12-02 21:01:10|111064.7|111039.7|111067.4|111042.4|111068.4|111043.4|111063.4|111038.4|14
1733173280000|2024-12-02 21:01:20|111066.6|111041.6|111062.9|111037.9|111066.6|111041.6|111062.9|111037.9|11
1733173290000|2024-12-02 21:01:30|111060.2|111035.2|111056.7|111031.7|111060.3|111035.3|111055.8|111030.8|9
1733173300000|2024-12-02 21:01:40|111056.8|111031.8|111067.9|111042.9|111069.1|111044.1|111056.7|111031.7|15
1733173310000|2024-12-02 21:01:50|111066.5|111041.5|111071.2|111046.2|111072.3|111047.3|111064.6|111039.6|38
1733173320000|2024-12-02 21:02:00|111071.8|111046.8|111065.3|111040.3|111072.1|111047.1|111063.9|111038.9|49
1733173330000|2024-12-02 21:02:10|111064.3|111039.3|111068.9|111043.9|111068.9|111043.9|111063.4|111038.4|48
1733173340000|2024-12-02 21:02:20|111069|111044|111071.2|111046.2|111071.7|111046.7|111067.8|111042.8|44
1733173350000|2024-12-02 21:02:30|111071|111046|111069.2|111044.2|111074.2|111049.2|111065.4|111040.4|12
1733173360000|2024-12-02 21:02:40|111069.4|111044.4|111069.1|111044.1|111072.4|111047.4|111069.1|111044.1|12
1733173370000|2024-12-02 21:02:50|111069.9|111044.9|111070.1|111045.1|111070.2|111045.2|111069.9|111044.9|6
1733173380000|2024-12-02 21:03:00|111068.6|111043.6|111062.2|111037.2|111069.6|111044.6|111060.9|111035.9|16
1733173390000|2024-12-02 21:03:10|111063|111038|111063.9|111038.9|111063.9|111038.9|111061.9|111036.9|13
1733173400000|2024-12-02 21:03:20|111064.1|111039.1|111062.2|111037.2|111064.1|111039.1|111062.2|111037.2|4
1733173410000|2024-12-02 21:03:30|111060.8|111035.8|111061.5|111011.5|111064.6|111035.8|111050.3|111007.2|44
1733173420000|2024-12-02 21:03:40|111061.7|111011.7|111056.7|111006.7|111063.2|111013.2|111053.7|111003.7|55
1733173430000|2024-12-02 21:03:50|111058.3|111008.3|111063.1|111013.1|111067.2|111017.2|111058.3|111008.3|20
1733173440000|2024-12-02 21:04:00|111061.9|111011.9|111069.4|111019.4|111070.5|111020.5|111061.9|111011.9|17
1733173450000|2024-12-02 21:04:10|111068.9|111018.9|111076.4|111026.4|111076.4|111026.4|111067.1|111017.1|21
1733173460000|2024-12-02 21:04:20|111076|111026|111075.4|111025.4|111076.6|111026.6|111075.4|111025.4|6
1733173470000|2024-12-02 21:04:30|111075.5|111025.5|111075.7|111025.7|111076.6|111026.6|111071.1|111021.1|12
1733173480000|2024-12-02 21:04:40|111075.6|111025.6|111074.6|111024.6|111075.6|111025.6|111070.4|111020.4|13
1733173490000|2024-12-02 21:04:50|111072.2|111022.2|111068.9|111018.9|111072.2|111022.2|111068.9|111018.9|10
1733173500000|2024-12-02 21:05:00|111069|111019|111069.7|111019.7|111070.4|111020.4|111067.3|111017.3|10
1733173510000|2024-12-02 21:05:10|111068|111018|111067|111017|111068|111018|111064.1|111014.1|10
1733173520000|2024-12-02 21:05:20|111067.6|111017.6|111067.6|111017.6|111067.6|111017.6|111067.6|111017.6|1
1733173530000|2024-12-02 21:05:30|111065.4|111015.4|111067.6|111017.6|111067.6|111017.6|111065.4|111015.4|2
1733173540000|2024-12-02 21:05:40|111067.3|111017.3|111055.3|111005.3|111067.3|111017.3|111054.2|111004.2|26
1733173550000|2024-12-02 21:05:50|111056.2|111006.2|111069.3|111019.3|111069.3|111019.3|111056.2|111006.2|28
1733173560000|2024-12-02 21:06:00|111070.3|111020.3|111072.6|111022.6|111076.2|111026.2|111070.3|111020.3|11
1733173570000|2024-12-02 21:06:10|111070.2|111020.2|111051.1|111001.1|111070.2|111020.2|111049.7|110999.7|34
1733173580000|2024-12-02 21:06:20|111050.6|111000.6|111048.5|110998.5|111051.6|111001.6|111047.2|110997.2|23
1733173590000|2024-12-02 21:06:30|111048.7|110998.7|111050.5|111000.5|111050.5|111000.5|111048.6|110998.6|6
1733173600000|2024-12-02 21:06:40|111052.9|111002.9|111044.5|110994.5|111053.1|111003.1|111041.5|110991.5|39
1733173610000|2024-12-02 21:06:50|111042.4|110992.4|111041|110991|111043.8|110993.8|111034.6|110984.6|36
1733173620000|2024-12-02 21:07:00|111041.1|110991.1|111048.7|110998.7|111048.7|110998.7|111041|110991|13
1733173630000|2024-12-02 21:07:10|111049.2|110999.2|111047.2|110997.2|111049.2|110999.2|111047.2|110997.2|7
1733173640000|2024-12-02 21:07:20|111049.8|110999.8|111058.4|111008.4|111058.4|111008.4|111049.3|110999.3|34
1733173650000|2024-12-02 21:07:30|111060|111010|111067.9|111017.9|111068.5|111018.5|111055.3|111005.3|37
1733173660000|2024-12-02 21:07:40|111066.4|111016.4|111067.9|111017.9|111067.9|111017.9|111066.4|111016.4|4
1733173670000|2024-12-02 21:07:50|111066.4|111016.4|111062.6|111012.6|111067.7|111017.7|111060.3|111010.3|35
1733173680000|2024-12-02 21:08:00|111064.1|111014.1|111061.6|111011.6|111066.2|111016.2|111059.1|111009.1|29
1733173690000|2024-12-02 21:08:10|111063.4|111013.4|111061.9|111011.9|111064|111014|111057.9|111007.9|38
1733173700000|2024-12-02 21:08:20|111060.1|111010.1|111058.8|111008.8|111061.6|111011.6|111057.4|111007.4|24
1733173710000|2024-12-02 21:08:30|111059.6|111009.6|111058.9|111008.9|111062.6|111012.6|111056.1|111006.1|34
1733173720000|2024-12-02 21:08:40|111059.2|111009.2|111049.6|110999.6|111060.5|111010.5|111049.4|110999.4|13
1733173730000|2024-12-02 21:08:50|111049.1|110999.1|111041|110991|111049.1|110999.1|111041|110991|15
1733173740000|2024-12-02 21:09:00|111040.7|110990.7|111033.9|110983.9|111041.4|110991.4|111029.2|110979.2|23
1733173750000|2024-12-02 21:09:10|111036|110986|111031.1|110981.1|111038|110988|111028.7|110978.7|27
1733173760000|2024-12-02 21:09:20|111028.7|110978.7|111033.8|110983.8|111033.8|110983.8|111028.7|110978.7|12
1733173770000|2024-12-02 21:09:30|111033.3|110983.3|111033.5|110983.5|111034.9|110984.9|111031.1|110981.1|8
1733173780000|2024-12-02 21:09:40|111033.1|110983.1|111034.4|110984.4|111037.2|110987.2|111030.6|110980.6|31
1733173790000|2024-12-02 21:09:50|111034.1|110984.1|111032.9|110982.9|111034.1|110984.1|111027.2|110977.2|25
1733173800000|2024-12-02 21:10:00|111029.7|110979.7|111020.2|110970.2|111031.7|110981.7|111017.6|110967.6|24
1733173810000|2024-12-02 21:10:10|111021.1|110971.1|111019.8|110969.8|111021.1|110971.1|111018.1|110968.1|8
1733173820000|2024-12-02 21:10:20|111018.8|110968.8|111022.8|110972.8|111024.6|110974.6|111018.8|110968.8|16
1733173830000|2024-12-02 21:10:30|111021.8|110971.8|111019.1|110969.1|111021.8|110971.8|111014.5|110964.5|14
1733173840000|2024-12-02 21:10:40|111019.2|110969.2|111019.5|110969.5|111019.5|110969.5|111017.6|110967.6|5
1733173850000|2024-12-02 21:10:50|111017.4|110967.4|111020.2|110970.2|111021.7|110971.7|111017.4|110967.4|12
1733173860000|2024-12-02 21:11:00|111020.6|110970.6|111018.4|110968.4|111020.6|110970.6|111016|110966|10
1733173870000|2024-12-02 21:11:10|111016.9|110966.9|111010.4|110960.4|111016.9|110966.9|111010.4|110960.4|3
1733173880000|2024-12-02 21:11:20|111011.1|110961.1|111013.6|110963.6|111014.6|110964.6|111011.1|110961.1|10
1733173890000|2024-12-02 21:11:30|111013.2|110963.2|111013.3|110963.3|111013.7|110963.7|111013.2|110963.2|5
1733173900000|2024-12-02 21:11:40|111013.2|110963.2|111012.7|110962.7|111013.2|110963.2|111010.9|110960.9|5
1733173910000|2024-12-02 21:11:50|111014.2|110964.2|111016.1|110966.1|111016.4|110966.4|111014|110964|9
1733173920000|2024-12-02 21:12:00|111014.9|110964.9|111011.8|110961.8|111015.6|110965.6|111010|110960|9
1733173930000|2024-12-02 21:12:10|111012.9|110962.9|111010.7|110960.7|111012.9|110962.9|111009.8|110959.8|8
1733173940000|2024-12-02 21:12:20|111008.8|110958.8|111006.1|110956.1|111012.2|110962.2|111006|110956|12
1733173950000|2024-12-02 21:12:30|111007.5|110957.5|111009.3|110959.3|111009.5|110959.5|111006.3|110956.3|13
1733173960000|2024-12-02 21:12:40|111010.9|110960.9|111013.9|110963.9|111016|110966|111010.9|110960.9|8
1733173970000|2024-12-02 21:12:50|111013.3|110963.3|111014.4|110964.4|111014.4|110964.4|111013.3|110963.3|4
1733173980000|2024-12-02 21:13:00|111014|110964|111014|110964|111014|110964|111014|110964|1
1733173990000|2024-12-02 21:13:10|111013.8|110963.8|111012.6|110962.6|111014|110964|111012.6|110962.6|3
1733174000000|2024-12-02 21:13:20|111010.4|110960.4|111002|110952|111010.4|110960.4|111001.4|110951.4|7
1733174010000|2024-12-02 21:13:30|111003.7|110953.7|111012.2|110962.2|111012.2|110962.2|111002.6|110952.6|17
1733174020000|2024-12-02 21:13:40|111013.6|110963.6|111012.5|110962.5|111014.5|110964.5|111010.9|110960.9|8
1733174030000|2024-12-02 21:13:50|111014.3|110964.3|111016.3|110966.3|111016.7|110966.7|111014.3|110964.3|7
1733174040000|2024-12-02 21:14:00|111015.7|110965.7|111009.7|110959.7|111015.7|110965.7|111004|110954|10
1733174050000|2024-12-02 21:14:10|111009.8|110959.8|111009.3|110959.3|111009.8|110959.8|111008.2|110958.2|8
1733174060000|2024-12-02 21:14:20|111009.5|110959.5|111018.6|110968.6|111018.6|110968.6|111009.3|110959.3|6
1733174070000|2024-12-02 21:14:30|111020|110970|111016.7|110966.7|111020|110970|111016.7|110966.7|12
1733174080000|2024-12-02 21:14:40|111016.8|110966.8|111009.7|110959.7|111016.8|110966.8|111009.3|110959.3|8
1733174090000|2024-12-02 21:14:50|111008|110958|111010.8|110960.8|111010.8|110960.8|111008|110958|6
1733174100000|2024-12-02 21:15:00|111011.4|110961.4|111011|110961|111016.6|110966.6|111011|110961|8
1733174110000|2024-12-02 21:15:10|111011.3|110961.3|111020.9|110970.9|111021.3|110971.3|111011.2|110961.2|9
1733174120000|2024-12-02 21:15:20|111021.4|110971.4|111020.3|110970.3|111023.8|110973.8|111018.7|110968.7|20
1733174130000|2024-12-02 21:15:30|111018.8|110968.8|111017.3|110967.3|111020.4|110970.4|111017.3|110967.3|12
1733174140000|2024-12-02 21:15:40|111017.1|110967.1|111017.3|110967.3|111017.3|110967.3|111017.1|110967.1|2
1733174150000|2024-12-02 21:15:50|111016.2|110966.2|111011.8|110961.8|111016.2|110966.2|111009.5|110959.5|7
1733174160000|2024-12-02 21:16:00|111012.2|110962.2|111016.9|110966.9|111018.8|110968.8|111004.8|110954.8|21
1733174170000|2024-12-02 21:16:10|111016.2|110966.2|111016.2|110966.2|111016.4|110966.4|111016.2|110966.2|3
1733174180000|2024-12-02 21:16:20|111015.6|110965.6|111014.1|110964.1|111017.3|110967.3|111013.2|110963.2|12
1733174190000|2024-12-02 21:16:30|111014.3|110964.3|111006|110956|111014.4|110964.4|111006|110956|9
1733174200000|2024-12-02 21:16:40|111005.8|110955.8|111005.1|110955.1|111005.8|110955.8|111005|110955|4
1733174210000|2024-12-02 21:16:50|111014.6|110964.6|111019.9|110969.9|111021.9|110971.9|111014.6|110964.6|12
1733174220000|2024-12-02 21:17:00|111020.5|110970.5|111019.5|110969.5|111020.8|110970.8|111017.8|110967.8|10
1733174230000|2024-12-02 21:17:10|111021.7|110971.7|111018.4|110968.4|111021.7|110971.7|111018.1|110968.1|6
1733174240000|2024-12-02 21:17:20|111020.9|110970.9|111011.9|110961.9|111020.9|110970.9|111011.9|110961.9|7
1733174250000|2024-12-02 21:17:30|111014.4|110964.4|111019.7|110969.7|111020.7|110970.7|111014.4|110964.4|9
1733174260000|2024-12-02 21:17:40|111020.2|110970.2|111015.4|110965.4|111020.2|110970.2|111014.5|110964.5|8
1733174270000|2024-12-02 21:17:50|111015|110965|111015.9|110965.9|111015.9|110965.9|111015|110965|3
1733174280000|2024-12-02 21:18:00|111017.5|110967.5|111023.4|110973.4|111024.1|110974.1|111017|110967|9
1733174290000|2024-12-02 21:18:10|111023.9|110973.9|111022.5|110972.5|111026.3|110976.3|111020.7|110970.7|11
1733174300000|2024-12-02 21:18:20|111022.8|110972.8|111025.7|110975.7|111029.4|110979.4|111022.3|110972.3|17
1733174310000|2024-12-02 21:18:30|111025.9|110975.9|111030.4|110980.4|111030.9|110980.9|111025.9|110975.9|20
1733174320000|2024-12-02 21:18:40|111029.9|110979.9|111036.9|110986.9|111039.6|110989.6|111029.9|110979.9|22
1733174330000|2024-12-02 21:18:50|111037.1|110987.1|111034.5|110984.5|111038.3|110988.3|111031.6|110981.6|11
1733174340000|2024-12-02 21:19:00|111035.4|110985.4|111035.3|110985.3|111037.7|110987.7|111034.9|110984.9|12
1733174350000|2024-12-02 21:19:10|111035.1|110985.1|111038.6|110988.6|111038.6|110988.6|111035.1|110985.1|12
1733174360000|2024-12-02 21:19:20|111038|110988|111038.7|110988.7|111040|110990|111037.4|110987.4|10
1733174370000|2024-12-02 21:19:30|111038|110988|111033.5|110983.5|111038.6|110988.6|111033.5|110983.5|13
1733174380000|2024-12-02 21:19:40|111033.9|110983.9|111035.9|110985.9|111038.5|110988.5|111033.9|110983.9|10
1733174390000|2024-12-02 21:19:50|111035.1|110985.1|111040.1|110990.1|111041|110991|111034.5|110984.5|15
1733174400000|2024-12-02 21:20:00|111040.2|110990.2|111043.2|110993.2|111043.2|110993.2|111039|110989|13
1733174410000|2024-12-02 21:20:10|111041.8|110991.8|111039.6|110989.6|111044|110994|111039.6|110989.6|8
1733174420000|2024-12-02 21:20:20|111038.4|110988.4|111038.4|110988.4|111038.6|110988.6|111038.3|110988.3|5
1733174430000|2024-12-02 21:20:30|111038.5|110988.5|111038.4|110988.4|111039.1|110989.1|111036.9|110986.9|8
1733174440000|2024-12-02 21:20:40|111039.8|110989.8|111037.1|110987.1|111039.8|110989.8|111037.1|110987.1|8
1733174450000|2024-12-02 21:20:50|111036|110986|111035.8|110985.8|111036|110986|111035.7|110985.7|3
1733174460000|2024-12-02 21:21:00|111034.4|110984.4|111033.1|110983.1|111034.4|110984.4|111031.6|110981.6|5
1733174470000|2024-12-02 21:21:10|111032.9|110982.9|111034.5|110984.5|111034.5|110984.5|111032.9|110982.9|3
1733174480000|2024-12-02 21:21:20|111032.5|110982.5|111032.5|110982.5|111032.7|110982.7|111032.4|110982.4|4
1733174490000|2024-12-02 21:21:30|111032.7|110982.7|111032|110982|111032.8|110982.8|111032|110982|3
1733174500000|2024-12-02 21:21:40|111034.1|110984.1|111035.6|110985.6|111035.6|110985.6|111034.1|110984.1|4
1733174510000|2024-12-02 21:21:50|111035.4|110985.4|111042.3|110992.3|111042.3|110992.3|111035.4|110985.4|5
1733174520000|2024-12-02 21:22:00|111042.6|110992.6|111037.8|110987.8|111042.6|110992.6|111037.8|110987.8|6
1733174530000|2024-12-02 21:22:10|111038.9|110988.9|111042.2|110992.2|111042.2|110992.2|111038.4|110988.4|6
1733174540000|2024-12-02 21:22:20|111041.7|110991.7|111040|110990|111042.2|110992.2|111039.9|110989.9|9
1733174560000|2024-12-02 21:22:40|111040.4|110990.4|111047.2|110997.2|111047.2|110997.2|111040.4|110990.4|5
1733174570000|2024-12-02 21:22:50|111047.1|110997.1|111045.5|110995.5|111047.3|110997.3|111044.2|110994.2|9
1733174580000|2024-12-02 21:23:00|111045|110995|111037.3|110987.3|111045|110995|111035.4|110985.4|5
1733174590000|2024-12-02 21:23:10|111037.5|110987.5|111035.5|110985.5|111037.8|110987.8|111035.5|110985.5|6
1733174600000|2024-12-02 21:23:20|111035.1|110985.1|111034.4|110984.4|111035.8|110985.8|111034.4|110984.4|4
1733174610000|2024-12-02 21:23:30|111035|110985|111034.7|110984.7|111036.2|110986.2|111034.7|110984.7|6
1733174620000|2024-12-02 21:23:40|111033.9|110983.9|111036.5|110986.5|111037.9|110987.9|111033.9|110983.9|10
1733174630000|2024-12-02 21:23:50|111036.7|110986.7|111036.7|110986.7|111036.7|110986.7|111036.7|110986.7|1
1733174640000|2024-12-02 21:24:00|111036.6|110986.6|111036.9|110986.9|111037.9|110987.9|111035.6|110985.6|8
1733174650000|2024-12-02 21:24:10|111036.8|110986.8|111037|110987|111037.1|110987.1|111036.8|110986.8|6
1733174660000|2024-12-02 21:24:20|111037.2|110987.2|111037.1|110987.1|111037.2|110987.2|111037.1|110987.1|2
1733174670000|2024-12-02 21:24:30|111035.4|110985.4|111035.4|110985.4|111035.4|110985.4|111035.4|110985.4|1
1733174680000|2024-12-02 21:24:40|111035.5|110985.5|111036.7|110986.7|111038.2|110988.2|111030.9|110980.9|15
1733174690000|2024-12-02 21:24:50|111038.3|110988.3|111041.6|110991.6|111043.3|110993.3|111038.3|110988.3|14
1733174700000|2024-12-02 21:25:00|111041.5|110991.5|111043.8|110993.8|111043.8|110993.8|111038.4|110988.4|9
1733174710000|2024-12-02 21:25:10|111044|110994|111048.5|110998.5|111049.6|110999.6|111043.8|110993.8|8
1733174720000|2024-12-02 21:25:20|111048.4|110998.4|111046.7|110996.7|111048.4|110998.4|111044.9|110994.9|8
1733174730000|2024-12-02 21:25:30|111048.4|110998.4|111044.4|110994.4|111048.6|110998.6|111044.4|110994.4|9
1733174740000|2024-12-02 21:25:40|111044|110994|111046.1|110996.1|111047.3|110997.3|111044|110994|12
1733174750000|2024-12-02 21:25:50|111046.3|110996.3|111046.2|110996.2|111046.4|110996.4|111046.2|110996.2|4
1733174760000|2024-12-02 21:26:00|111046.3|110996.3|111048.6|110998.6|111048.6|110998.6|111046.3|110996.3|3
1733174770000|2024-12-02 21:26:10|111048.5|110998.5|111051.3|111001.3|111051.5|111001.5|111048.5|110998.5|8
1733174780000|2024-12-02 21:26:20|111051|111001|111050.6|111000.6|111056.2|111006.2|111050.6|111000.6|7
1733174790000|2024-12-02 21:26:30|111050.7|111000.7|111055.4|111005.4|111057.7|111007.7|111048.4|110998.4|15
1733174800000|2024-12-02 21:26:40|111055.1|111005.1|111057.8|111007.8|111057.8|111007.8|111055.1|111005.1|7
1733174810000|2024-12-02 21:26:50|111059.4|111009.4|111057.1|111007.1|111059.7|111009.7|111055.9|111005.9|13
1733174820000|2024-12-02 21:27:00|111056.9|111006.9|111057.1|111007.1|111057.2|111007.2|111056.9|111006.9|4
1733174830000|2024-12-02 21:27:10|111057.2|111007.2|111050.4|111000.4|111057.2|111007.2|111047.9|110997.9|6
1733174840000|2024-12-02 21:27:20|111050.5|111000.5|111045|110995|111050.5|111000.5|111044.9|110994.9|7
1733174850000|2024-12-02 21:27:30|111044.4|110994.4|111042.9|110992.9|111044.4|110994.4|111042.9|110992.9|3
1733174860000|2024-12-02 21:27:40|111043|110993|111044.4|110994.4|111044.4|110994.4|111042.9|110992.9|4
1733174870000|2024-12-02 21:27:50|111044.7|110994.7|111045|110995|111045|110995|111044.7|110994.7|3
1733174880000|2024-12-02 21:28:00|111045.3|110995.3|111048.4|110998.4|111048.5|110998.5|111045.2|110995.2|5
1733174890000|2024-12-02 21:28:10|111048.2|110998.2|111046.9|110996.9|111050.7|111000.7|111046.9|110996.9|4
1733174900000|2024-12-02 21:28:20|111047|110997|111053.7|111003.7|111053.7|111003.7|111046.7|110996.7|8
1733174910000|2024-12-02 21:28:30|111053.5|111003.5|111053.8|111003.8|111053.8|111003.8|111053.5|111003.5|4
1733174930000|2024-12-02 21:28:50|111053.5|111003.5|111050.6|111000.6|111055.5|111005.5|111050.6|111000.6|4
1733174940000|2024-12-02 21:29:00|111051.6|111001.6|111052.4|111002.4|111052.6|111002.6|111051.6|111001.6|3
1733174950000|2024-12-02 21:29:10|111052.9|111002.9|111083|111033|111084.3|111034.3|111052.3|111002.3|15
1733174960000|2024-12-02 21:29:20|111082.9|111032.9|111081.9|111031.9|111082.9|111032.9|111081|111031|6
1733174970000|2024-12-02 21:29:30|111080.1|111030.1|111081.8|111031.8|111081.9|111031.9|111080.1|111030.1|3
1733174980000|2024-12-02 21:29:40|111081.6|111031.6|111081.6|111031.6|111081.6|111031.6|111081.6|111031.6|1
1733174990000|2024-12-02 21:29:50|111078|111028|111064.8|111014.8|111078|111028|111063.9|111013.9|19
1733175000000|2024-12-02 21:30:00|111065.6|111015.6|111064|111014|111067.1|111017.1|111058|111008|21
1733175010000|2024-12-02 21:30:10|111063.8|111013.8|111062.7|111012.7|111063.8|111013.8|111062.4|111012.4|3
1733175020000|2024-12-02 21:30:20|111062.8|111012.8|111061.9|111011.9|111069|111019|111060.1|111010.1|7
1733175030000|2024-12-02 21:30:30|111063.3|111013.3|111065.5|111015.5|111065.5|111015.5|111060.6|111010.6|8
1733175040000|2024-12-02 21:30:40|111065.1|111015.1|111060.7|111010.7|111065.1|111015.1|111058.9|111008.9|9
1733175050000|2024-12-02 21:30:50|111061.9|111011.9|111062.9|111012.9|111062.9|111012.9|111061.9|111011.9|3
1733175060000|2024-12-02 21:31:00|111063.4|111013.4|111062.5|111012.5|111069.5|111019.5|111062.5|111012.5|8
1733175070000|2024-12-02 21:31:10|111064|111014|111055.5|111005.5|111064|111014|111054.4|111004.4|16
1733175080000|2024-12-02 21:31:20|111057.1|111007.1|111046.4|110996.4|111057.4|111007.4|111046.4|110996.4|16
1733175090000|2024-12-02 21:31:30|111043.2|110993.2|111039.1|110989.1|111043.2|110993.2|111036.2|110986.2|13
1733175100000|2024-12-02 21:31:40|111038.1|110988.1|111041.5|110991.5|111041.5|110991.5|111037.9|110987.9|11
1733175110000|2024-12-02 21:31:50|111039.6|110989.6|111040.6|110990.6|111041.8|110991.8|111036.2|110986.2|15
1733175120000|2024-12-02 21:32:00|111038.6|110988.6|111035.3|110985.3|111038.6|110988.6|111034.1|110984.1|17
1733175130000|2024-12-02 21:32:10|111036.6|110986.6|111045.6|110995.6|111045.6|110995.6|111034.1|110984.1|15
1733175140000|2024-12-02 21:32:20|111045.8|110995.8|111050.3|111000.3|111053.3|111003.3|111044.1|110994.1|10
1733175150000|2024-12-02 21:32:30|111052.1|111002.1|111049.8|110999.8|111052.1|111002.1|111048.2|110998.2|11
1733175160000|2024-12-02 21:32:40|111049.4|110999.4|111047.3|110997.3|111049.8|110999.8|111044.8|110994.8|15
1733175170000|2024-12-02 21:32:50|111044.9|110994.9|111053.3|111003.3|111055.7|111005.7|111043.5|110993.5|12
1733175180000|2024-12-02 21:33:00|111050|111000|111049.4|110999.4|111052.6|111002.6|111047.1|110997.1|10
1733175190000|2024-12-02 21:33:10|111045.7|110995.7|111046.5|110996.5|111050.5|111000.5|111043.3|110993.3|11
1733175200000|2024-12-02 21:33:20|111046.6|110996.6|111041.3|110991.3|111046.6|110996.6|111041.3|110991.3|9
1733175210000|2024-12-02 21:33:30|111041.4|110991.4|111031|110981|111044.6|110994.6|111028.7|110978.7|18
1733175220000|2024-12-02 21:33:40|111030.6|110980.6|111033|110983|111033|110983|111030.6|110980.6|9
1733175230000|2024-12-02 21:33:50|111031.4|110981.4|111035.7|110985.7|111039.7|110989.7|111031.4|110981.4|16
1733175240000|2024-12-02 21:34:00|111037.2|110987.2|111039.2|110989.2|111039.2|110989.2|111035.1|110985.1|10
1733175250000|2024-12-02 21:34:10|111040.8|110990.8|111038.2|110988.2|111040.8|110990.8|111034.5|110984.5|14
1733175260000|2024-12-02 21:34:20|111038.5|110988.5|111038|110988|111038.5|110988.5|111035.7|110985.7|8
1733175270000|2024-12-02 21:34:30|111039.7|110989.7|111038.6|110988.6|111039.7|110989.7|111036.3|110986.3|12
1733175280000|2024-12-02 21:34:40|111038.4|110988.4|111037.1|110987.1|111040.3|110990.3|111034.8|110984.8|13
1733175290000|2024-12-02 21:34:50|111036.9|110986.9|111036.7|110986.7|111038.7|110988.7|111034.2|110984.2|9
1733175300000|2024-12-02 21:35:00|111036.6|110986.6|111036.6|110986.6|111039|110989|111034.8|110984.8|12
1733175310000|2024-12-02 21:35:10|111033.4|110983.4|111027|110977|111035.9|110985.9|111027|110977|19
1733175320000|2024-12-02 21:35:20|111026.5|110976.5|111027.8|110977.8|111029.6|110979.6|111025.2|110975.2|15
1733175330000|2024-12-02 21:35:30|111027.3|110977.3|111025.7|110975.7|111029.5|110979.5|111025.7|110975.7|11
1733175340000|2024-12-02 21:35:40|111026.3|110976.3|111029.7|110979.7|111029.7|110979.7|111025.1|110975.1|12
1733175350000|2024-12-02 21:35:50|111026.6|110976.6|111028.5|110978.5|111031.4|110981.4|111026.6|110976.6|14
1733175360000|2024-12-02 21:36:00|111028.9|110978.9|111026.9|110976.9|111031.3|110981.3|111025.9|110975.9|11
1733175370000|2024-12-02 21:36:10|111029.2|110979.2|111024.2|110974.2|111031.6|110981.6|111023.9|110973.9|18
1733175380000|2024-12-02 21:36:20|111026.5|110976.5|111024.2|110974.2|111026.5|110976.5|111022.1|110972.1|9
1733175390000|2024-12-02 21:36:30|111026.2|110976.2|111024.3|110974.3|111026.9|110976.9|111021.6|110971.6|14
1733175400000|2024-12-02 21:36:40|111023.9|110973.9|111025.9|110975.9|111026.5|110976.5|111022.8|110972.8|11
1733175410000|2024-12-02 21:36:50|111028.7|110978.7|111023|110973|111028.7|110978.7|111020.4|110970.4|9
1733175420000|2024-12-02 21:37:00|111023.5|110973.5|111024.2|110974.2|111026.7|110976.7|111022|110972|12
1733175430000|2024-12-02 21:37:10|111021.4|110971.4|111024.8|110974.8|111027.1|110977.1|111021.4|110971.4|8
1733175440000|2024-12-02 21:37:20|111025.3|110975.3|111029.5|110979.5|111029.5|110979.5|111022.6|110972.6|12
1733175450000|2024-12-02 21:37:30|111028.8|110978.8|111029.6|110979.6|111029.6|110979.6|111026.2|110976.2|8
1733175460000|2024-12-02 21:37:40|111026.9|110976.9|111030.6|110980.6|111031|110981|111025.8|110975.8|13
1733175470000|2024-12-02 21:37:50|111028.8|110978.8|111029.4|110979.4|111034.5|110984.5|111027.1|110977.1|10
1733175480000|2024-12-02 21:38:00|111026.8|110976.8|111035.2|110985.2|111037.3|110987.3|111026.8|110976.8|18
1733175490000|2024-12-02 21:38:10|111033.1|110983.1|111032.6|110982.6|111036.9|110986.9|111032.6|110982.6|11
1733175500000|2024-12-02 21:38:20|111035.1|110985.1|111035.3|110985.3|111038.6|110988.6|111030.1|110980.1|13
1733175510000|2024-12-02 21:38:30|111033.2|110983.2|111034.6|110984.6|111037.3|110987.3|111033.2|110983.2|8
1733175520000|2024-12-02 21:38:40|111038.1|110988.1|111034.8|110984.8|111038.4|110988.4|111033.5|110983.5|14
1733175530000|2024-12-02 21:38:50|111032.4|110982.4|111038.2|110988.2|111038.2|110988.2|111032.4|110982.4|17
1733175540000|2024-12-02 21:39:00|111037.8|110987.8|111028.2|110978.2|111038.2|110988.2|111028.2|110978.2|15
1733175550000|2024-12-02 21:39:10|111030.9|110980.9|111030.9|110980.9|111032.9|110982.9|111028.3|110978.3|8
1733175560000|2024-12-02 21:39:20|111033.4|110983.4|111031.1|110981.1|111033.4|110983.4|111028.6|110978.6|4
1733175570000|2024-12-02 21:39:30|111033.9|110983.9|111031.9|110981.9|111034.5|110984.5|111029.8|110979.8|13
1733175580000|2024-12-02 21:39:40|111031.6|110981.6|111029.5|110979.5|111034.1|110984.1|111029.5|110979.5|9
1733175590000|2024-12-02 21:39:50|111032.1|110982.1|111031.2|110981.2|111034.4|110984.4|111027.5|110977.5|12
1733175600000|2024-12-02 21:40:00|111031.3|110981.3|111031.7|110981.7|111034.2|110984.2|111029.5|110979.5|9
1733175610000|2024-12-02 21:40:10|111033.9|110983.9|111034.6|110984.6|111037.3|110987.3|111032.6|110982.6|7
1733175620000|2024-12-02 21:40:20|111034.5|110984.5|111032.3|110982.3|111037.1|110987.1|111032|110982|11
1733175630000|2024-12-02 21:40:30|111034.9|110984.9|111036.3|110986.3|111037.4|110987.4|111031.3|110981.3|14
1733175640000|2024-12-02 21:40:40|111037.7|110987.7|111030.5|110980.5|111038.3|110988.3|111029.7|110979.7|15
1733175650000|2024-12-02 21:40:50|111034.1|110984.1|111032.9|110982.9|111035.5|110985.5|111030.1|110980.1|11
1733175660000|2024-12-02 21:41:00|111032.3|110982.3|111033.4|110983.4|111033.7|110983.7|111030.2|110980.2|11
1733175670000|2024-12-02 21:41:10|111031|110981|111033.4|110983.4|111035.6|110985.6|111029.4|110979.4|11
1733175680000|2024-12-02 21:41:20|111029|110979|111031.5|110981.5|111034.3|110984.3|111028.9|110978.9|15
1733175690000|2024-12-02 21:41:30|111031.9|110981.9|111034.3|110984.3|111034.6|110984.6|111031|110981|8
1733175700000|2024-12-02 21:41:40|111031.4|110981.4|111033.5|110983.5|111034.5|110984.5|111029.9|110979.9|8
1733175710000|2024-12-02 21:41:50|111030.3|110980.3|111033.4|110983.4|111035.4|110985.4|111029.7|110979.7|11
1733175720000|2024-12-02 21:42:00|111030.7|110980.7|111031.7|110981.7|111032.9|110982.9|111029.3|110979.3|10
1733175730000|2024-12-02 21:42:10|111030.6|110980.6|111030.2|110980.2|111035.1|110985.1|111029.9|110979.9|8
1733175740000|2024-12-02 21:42:20|111034.9|110984.9|111036|110986|111037.2|110987.2|111030.3|110980.3|14
1733175750000|2024-12-02 21:42:30|111032.2|110982.2|111035.3|110985.3|111035.3|110985.3|111031.8|110981.8|9
1733175760000|2024-12-02 21:42:40|111034.9|110984.9|111034.9|110984.9|111038.2|110988.2|111031.4|110981.4|9
1733175770000|2024-12-02 21:42:50|111030.7|110980.7|111034.8|110984.8|111037.3|110987.3|111029.2|110979.2|13
1733175780000|2024-12-02 21:43:00|111034.6|110984.6|111028.9|110978.9|111034.8|110984.8|111028.9|110978.9|10
1733175790000|2024-12-02 21:43:10|111033.9|110983.9|111033.6|110983.6|111036.8|110986.8|111031.7|110981.7|13
1733175800000|2024-12-02 21:43:20|111033.3|110983.3|111033.5|110983.5|111036.6|110986.6|111029.8|110979.8|11
1733175810000|2024-12-02 21:43:30|111036.5|110986.5|111035.8|110985.8|111036.5|110986.5|111028.7|110978.7|9
1733175820000|2024-12-02 21:43:40|111036|110986|111032.1|110982.1|111036.1|110986.1|111031.5|110981.5|12
1733175830000|2024-12-02 21:43:50|111033|110983|111032|110982|111035.3|110985.3|111032|110982|4
1733175840000|2024-12-02 21:44:00|111031.3|110981.3|111032.6|110982.6|111036.3|110986.3|111031.3|110981.3|8
1733175850000|2024-12-02 21:44:10|111031.6|110981.6|111028.7|110978.7|111033.3|110983.3|111028.7|110978.7|8
1733175860000|2024-12-02 21:44:20|111028.4|110978.4|111029|110979|111029.1|110979.1|111026|110976|8
1733175870000|2024-12-02 21:44:30|111026.1|110976.1|111027.6|110977.6|111030.1|110980.1|111026.1|110976.1|6
1733175880000|2024-12-02 21:44:40|111030.1|110980.1|111031.5|110981.5|111031.5|110981.5|111027.2|110977.2|8
1733175890000|2024-12-02 21:44:50|111031.6|110981.6|111034.1|110984.1|111034.9|110984.9|111028.6|110978.6|12
1733175900000|2024-12-02 21:45:00|111033.9|110983.9|111072.2|110936.8|111072.2|110984.1|111028.7|110936.8|9
1733175910000|2024-12-02 21:45:10|111071.9|110937.1|111071.5|110937.5|111071.9|110937.5|111071.5|110937.1|3
1733175920000|2024-12-02 21:45:20|111071.9|110937.1|111027.3|110977.3|111071.9|110978.2|111027.3|110937.1|7
1733175930000|2024-12-02 21:45:30|111027.1|110977.1|111061.8|110935.8|111062.4|110977.2|111027.1|110935.6|6
1733175940000|2024-12-02 21:45:40|111062.6|110935.1|111027.3|110977.3|111062.6|110977.3|111023.8|110935.1|8
1733175950000|2024-12-02 21:45:50|111023.4|110973.4|111021.2|110971.2|111026.7|110976.7|111021.2|110971.2|6
1733175960000|2024-12-02 21:46:00|111021.3|110971.3|111021|110971|111021.3|110971.3|111020.9|110970.9|4
1733175970000|2024-12-02 21:46:10|111020.7|110970.7|111016.8|110966.8|111021|110971|111016.8|110966.8|6
1733175980000|2024-12-02 21:46:20|111016.4|110966.4|111020.8|110970.8|111020.8|110970.8|111016.4|110966.4|10
1733175990000|2024-12-02 21:46:30|111017.1|110967.1|111017.3|110967.3|111017.8|110967.8|111013.4|110963.4|9
1733176000000|2024-12-02 21:46:40|111013.9|110963.9|111017.6|110967.6|111017.6|110967.6|111013.9|110963.9|5
1733176010000|2024-12-02 21:46:50|111017.8|110967.8|111017.4|110967.4|111017.8|110967.8|111017.2|110967.2|5
1733176020000|2024-12-02 21:47:00|111017.3|110967.3|111017.3|110967.3|111021.1|110971.1|111017.2|110967.2|7
1733176030000|2024-12-02 21:47:10|111017.5|110967.5|111021.3|110971.3|111021.3|110971.3|111017.4|110967.4|4
1733176040000|2024-12-02 21:47:20|111021.2|110971.2|111017.8|110967.8|111021.3|110971.3|111017.8|110967.8|7
1733176050000|2024-12-02 21:47:30|111017.6|110967.6|111017.8|110967.8|111017.9|110967.9|111017.6|110967.6|4
1733176060000|2024-12-02 21:47:40|111017.9|110967.9|111017.4|110967.4|111017.9|110967.9|111017.4|110967.4|2
1733176070000|2024-12-02 21:47:50|111017.5|110967.5|111056|110924|111056.2|110967.5|111017.5|110924|8
1733176080000|2024-12-02 21:48:00|111054.7|110925.3|111054.6|110925.4|111054.7|110925.4|111054.6|110925.3|4
1733176090000|2024-12-02 21:48:10|111017|110967|111017.6|110967.6|111017.7|110967.7|111017|110967|3
1733176100000|2024-12-02 21:48:20|111017.5|110967.5|111017.5|110967.5|111017.5|110967.5|111017.4|110967.4|3
1733176110000|2024-12-02 21:48:30|111017.6|110967.6|111017.4|110967.4|111020.9|110970.9|111017.3|110967.3|5
1733176120000|2024-12-02 21:48:40|111017.7|110967.7|111059.4|110925.2|111059.8|110967.7|111017.4|110925.2|4
1733176130000|2024-12-02 21:48:50|111059.3|110925|111021.3|110971.3|111059.3|110971.3|111017.3|110925|6
1733176140000|2024-12-02 21:49:00|111021.1|110971.1|111017.8|110967.8|111021.3|110971.3|111017.8|110967.8|7
1733176150000|2024-12-02 21:49:10|111017.9|110967.9|111017.8|110967.8|111018.1|110968.1|111017.8|110967.8|3
1733176160000|2024-12-02 21:49:20|111017.9|110967.9|111023.1|110973.1|111023.1|110973.1|111017.9|110967.9|5
1733176170000|2024-12-02 21:49:30|111023.4|110973.4|111023.1|110973.1|111023.4|110973.4|111023|110973|4
1733176180000|2024-12-02 21:49:40|111023|110973|111018.6|110968.6|111060.3|110973.1|111018.6|110935|5
1733176190000|2024-12-02 21:49:50|111018.9|110968.9|111018.5|110968.5|111018.9|110968.9|111018.3|110968.3|6
1733176200000|2024-12-02 21:50:00|111016.5|110966.5|111019.9|110969.9|111023.8|110973.8|111016.5|110966.5|9
1733176210000|2024-12-02 21:50:10|111023.4|110973.4|111023|110973|111023.4|110973.4|111019.6|110969.6|7
1733176220000|2024-12-02 21:50:20|111018.4|110968.4|111021.7|110971.7|111022|110972|111018.4|110968.4|6
1733176230000|2024-12-02 21:50:30|111021.6|110971.6|111021.7|110971.7|111022|110972|111018.4|110968.4|7
1733176240000|2024-12-02 21:50:40|111021.6|110971.6|111021.7|110971.7|111021.8|110971.8|111018.2|110968.2|6
1733176250000|2024-12-02 21:50:50|111018.3|110968.3|111021.9|110971.9|111022.2|110972.2|111018.3|110968.3|10
1733176260000|2024-12-02 21:51:00|111018.5|110968.5|111022.2|110972.2|111022.2|110972.2|111018.5|110968.5|4
1733176270000|2024-12-02 21:51:10|111025.6|110975.6|111022.4|110972.4|111025.6|110975.6|111022|110972|5
1733176280000|2024-12-02 21:51:20|111022.3|110972.3|111020.1|110970.1|111023.5|110973.5|111018.4|110968.4|12
1733176290000|2024-12-02 21:51:30|111020.5|110970.5|111024.2|110974.2|111024.2|110974.2|111019.8|110969.8|9
1733176300000|2024-12-02 21:51:40|111024.1|110974.1|111024.4|110974.4|111024.4|110974.4|111020.6|110970.6|10
1733176310000|2024-12-02 21:51:50|111024.6|110974.6|111021.5|110971.5|111025.1|110975.1|111020.7|110970.7|11
1733176320000|2024-12-02 21:52:00|111025.1|110975.1|111024.7|110974.7|111025.1|110975.1|111021.3|110971.3|7
1733176330000|2024-12-02 21:52:10|111021|110971|111021.8|110971.8|111025.2|110975.2|111020.9|110970.9|6
1733176340000|2024-12-02 21:52:20|111021.7|110971.7|111024.6|110974.6|111025.3|110975.3|111020.6|110970.6|10
1733176350000|2024-12-02 21:52:30|111024.9|110974.9|111021.3|110971.3|111025|110975|111020.9|110970.9|12
1733176360000|2024-12-02 21:52:40|111021.1|110971.1|111024.7|110974.7|111025|110975|111021.1|110971.1|9
1733176370000|2024-12-02 21:52:50|111021.3|110971.3|111068|110930.5|111073.8|110971.3|111021.3|110929.7|11
1733176380000|2024-12-02 21:53:00|111067.8|110930.4|111075.2|110949.6|111075.6|110994.9|111044.9|110925.3|12
1733176390000|2024-12-02 21:53:10|111044.6|110994.6|111076.2|110943.8|111080.9|110994.6|111044.6|110928.3|11
1733176400000|2024-12-02 21:53:20|111078.3|110945.4|111068.9|110935.5|111078.3|110945.4|111068.9|110935|8
1733176410000|2024-12-02 21:53:30|111068.5|110935.9|111023.5|110973.5|111069.3|110973.6|111019.8|110935.1|8
1733176420000|2024-12-02 21:53:40|111023.7|110973.7|111020.3|110970.3|111023.7|110973.7|111020|110970|11
1733176430000|2024-12-02 21:53:50|111023.7|110973.7|111020.1|110970.1|111023.7|110973.7|111019.9|110969.9|8
1733176440000|2024-12-02 21:54:00|111023.6|110973.6|111019.6|110969.6|111023.7|110973.7|111019.6|110969.6|4
1733176450000|2024-12-02 21:54:10|111023.3|110973.3|111023.1|110973.1|111023.3|110973.3|111019.6|110969.6|5
1733176460000|2024-12-02 21:54:20|111023.3|110973.3|111018.5|110968.5|111023.3|110973.3|111018.5|110968.5|8
1733176470000|2024-12-02 21:54:30|111022|110972|111022|110972|111022|110972|111018.2|110968.2|8
1733176480000|2024-12-02 21:54:40|111021.9|110971.9|111019.8|110969.8|111023.4|110973.4|111019.4|110969.4|6
1733176490000|2024-12-02 21:54:50|111023.3|110973.3|111023.4|110973.4|111023.4|110973.4|111018.9|110968.9|8
1733176500000|2024-12-02 21:55:00|111019.4|110969.4|111022.9|110972.9|111023|110973|111019.3|110969.3|6
1733176510000|2024-12-02 21:55:10|111024.4|110974.4|111022.3|110972.3|111024.6|110974.6|111016.5|110966.5|9
1733176520000|2024-12-02 21:55:20|111022.2|110972.2|111022|110972|111022.2|110972.2|111015.6|110965.6|8
1733176530000|2024-12-02 21:55:30|111016.4|110966.4|111054.9|110927.9|111055|110972.2|111016.4|110927.8|9
1733176540000|2024-12-02 21:55:40|111054.1|110928.7|111059.5|110933.8|111060.8|110935.3|111053.6|110928.2|8
1733176550000|2024-12-02 21:55:50|111053.5|110927.9|111021.2|110971.2|111059.5|110972.2|111015.8|110927.8|13
1733176560000|2024-12-02 21:56:00|111015.6|110965.6|111059.1|110933.5|111059.1|110971.3|111015.6|110933.5|5
1733176570000|2024-12-02 21:56:10|111053.4|110927.8|111020.1|110970.1|111059.1|110970.1|111016.1|110927.8|10
1733176580000|2024-12-02 21:56:20|111019.9|110969.9|111016.6|110966.6|111020|110970|111016.6|110966.6|3
1733176590000|2024-12-02 21:56:30|111016.1|110966.1|111016.1|110966.1|111019.8|110969.8|111016.1|110966.1|4
1733176600000|2024-12-02 21:56:40|111016|110966|111016.3|110966.3|111019.7|110969.7|111016|110966|7
1733176610000|2024-12-02 21:56:50|111015.9|110965.9|111016.6|110966.6|111020.1|110970.1|111015.9|110965.9|10
1733176620000|2024-12-02 21:57:00|111020|110970|111078.9|110906.9|111078.9|110970|111020|110906.9|8
1733176630000|2024-12-02 21:57:10|111078.7|110906.5|111071.1|110900.2|111078.7|110907|111071.1|110898.2|11
1733176640000|2024-12-02 21:57:20|111071|110899.5|111071.3|110900.7|111071.3|110900.8|111070.7|110899.5|8
1733176650000|2024-12-02 21:57:30|111071|110900.4|111067.3|110898.9|111071.5|110900.9|111067.3|110897.9|10
1733176660000|2024-12-02 21:57:40|111067.2|110897.7|111067.7|110900|111068.6|110900.8|111067.2|110897.7|8
1733176670000|2024-12-02 21:57:50|111070.2|110900.9|111070.4|110900.6|111070.4|110900.9|111069|110900.5|7
1733176680000|2024-12-02 21:58:00|111069.2|110901|111072.5|110901.4|111073|110902.4|111069|110900|10
1733176690000|2024-12-02 21:58:10|111072.3|110902.5|111073.2|110901.6|111073.3|110902.6|111072.2|110901|9
1733176700000|2024-12-02 21:58:20|111073.1|110902.2|111074.1|110902.2|111074.3|110902.7|111073.1|110901.5|9
1733176710000|2024-12-02 21:58:30|111074|110903.2|111069.9|110902.3|111074|110903.2|111069.8|110901.2|9
1733176720000|2024-12-02 21:58:40|111070.2|110901.3|111070.6|110902.1|111071.1|110903|111069.9|110901.3|8
1733176730000|2024-12-02 21:58:50|111070.2|110901.5|111094.3|110913.1|111094.3|110913.1|111070.2|110901.5|10
1733176740000|2024-12-02 21:59:00|111095.1|110918.6|111090.7|110916.5|111095.7|110919|111090.3|110916|10
1733176750000|2024-12-02 21:59:10|111092.6|110917.1|111093|110917.4|111093.9|110917.5|111069.8|110916.9|9
1733176760000|2024-12-02 21:59:20|111092.2|110917.5|111092.7|110918.3|111095.3|110918.3|111090.6|110917.5|8
1733176770000|2024-12-02 21:59:30|111098.2|110906.5|111105|110905|111105|110906.7|111098.2|110903.1|11
1733176780000|2024-12-02 21:59:40|111102.4|110903|111104.4|110904.4|111104.4|110904.4|111099.9|110903|5
1733176790000|2024-12-02 21:59:50|111098.8|110904.1|111099.8|110899.8|111110.5|110910.5|111097.5|110899.8|11
1733176800000|2024-12-02 22:00:00|111108.5|110908.5|111102.9|110902.9|111108.5|110908.5|111102.9|110902.9|2
1733176900000|2024-12-02 22:01:40|111098.2|110898.2|111098.2|110898.2|111098.2|110898.2|111098.2|110898.2|1
1733176960000|2024-12-02 22:02:40|111092.8|110892.8|111092.8|110892.8|111092.8|110892.8|111092.8|110892.8|1
1733176990000|2024-12-02 22:03:10|111092.9|110892.9|111092.9|110892.9|111092.9|110892.9|111092.9|110892.9|1
1733177020000|2024-12-02 22:03:40|111092.7|110892.7|111092.7|110892.7|111092.7|110892.7|111092.7|110892.7|1
1733177050000|2024-12-02 22:04:10|111081.9|110881.9|111081.9|110881.9|111081.9|110881.9|111081.9|110881.9|1
1733177090000|2024-12-02 22:04:50|111064.7|110864.7|111064.7|110864.7|111064.7|110864.7|111064.7|110864.7|1
1733177100000|2024-12-02 22:05:00|111064.6|110864.6|111076.2|110876.2|111076.2|110876.2|111064.6|110864.6|5
1733177110000|2024-12-02 22:05:10|111075.5|110875.5|111076.8|110876.8|111076.8|110876.8|111075.5|110875.5|2
1733177130000|2024-12-02 22:05:30|111076.6|110876.6|111076.4|110876.4|111076.6|110876.6|111076.4|110876.4|3
1733177150000|2024-12-02 22:05:50|111076.5|110876.5|111076.5|110876.5|111076.5|110876.5|111076.5|110876.5|1
1733177160000|2024-12-02 22:06:00|111072|110872|111072.1|110872.1|111072.1|110872.1|111072|110872|2
1733177170000|2024-12-02 22:06:10|111072|110872|111072.2|110872.2|111072.2|110872.2|111071.9|110871.9|5
1733177180000|2024-12-02 22:06:20|111072.1|110872.1|111072.1|110872.1|111072.1|110872.1|111071.9|110871.9|4
1733177190000|2024-12-02 22:06:30|111072.6|110872.6|111070.7|110870.7|111072.6|110872.6|111070.6|110870.6|3
1733177200000|2024-12-02 22:06:40|111070.9|110870.9|111071.2|110871.2|111071.2|110871.2|111070.9|110870.9|2
1733177210000|2024-12-02 22:06:50|111071.3|110871.3|111067.3|110867.3|111071.4|110871.4|111067.3|110867.3|4
1733177220000|2024-12-02 22:07:00|111067.4|110867.4|111067.3|110867.3|111067.4|110867.4|111067.3|110867.3|2
1733177230000|2024-12-02 22:07:10|111067|110867|111067.4|110867.4|111067.5|110867.5|111067|110867|4
1733177240000|2024-12-02 22:07:20|111067.5|110867.5|111067.5|110867.5|111067.5|110867.5|111067.5|110867.5|1
1733177250000|2024-12-02 22:07:30|111067.6|110867.6|111067.3|110867.3|111067.6|110867.6|111067.3|110867.3|3
1733177260000|2024-12-02 22:07:40|111067.4|110867.4|111067.3|110867.3|111067.4|110867.4|111067.3|110867.3|2
1733177270000|2024-12-02 22:07:50|111066.9|110866.9|111067.1|110867.1|111067.1|110867.1|111066.9|110866.9|3
1733177290000|2024-12-02 22:08:10|111066.7|110866.7|111066.8|110866.8|111067.3|110867.3|111066.6|110866.6|4
1733177300000|2024-12-02 22:08:20|111066.5|110866.5|111067|110867|111068.9|110868.9|111066.5|110866.5|5
1733177310000|2024-12-02 22:08:30|111066.9|110866.9|111066.9|110866.9|111067|110867|111066.8|110866.8|4
1733177320000|2024-12-02 22:08:40|111067.5|110867.5|111067.5|110867.5|111067.8|110867.8|111067.4|110867.4|4
1733177330000|2024-12-02 22:08:50|111067.4|110867.4|111067.4|110867.4|111067.5|110867.5|111067.4|110867.4|3
1733177340000|2024-12-02 22:09:00|111067.5|110867.5|111067.4|110867.4|111067.5|110867.5|111067.4|110867.4|2
1733177380000|2024-12-02 22:09:40|111067.9|110867.9|111067.7|110867.7|111067.9|110867.9|111067.7|110867.7|2
1733177400000|2024-12-02 22:10:00|111076.5|110876.5|111060.2|110860.2|111076.5|110876.5|111055.7|110855.7|11
1733177410000|2024-12-02 22:10:10|111057.5|110857.5|111060.1|110860.1|111060.1|110860.1|111057.5|110857.5|3
1733177420000|2024-12-02 22:10:20|111060|110860|111060.5|110860.5|111060.5|110860.5|111056.1|110856.1|3
1733177430000|2024-12-02 22:10:30|111060.6|110860.6|111060.7|110860.7|111060.7|110860.7|111060.6|110860.6|2
1733177450000|2024-12-02 22:10:50|111060.6|110860.6|111060.7|110860.7|111060.7|110860.7|111060.6|110860.6|2
1733177460000|2024-12-02 22:11:00|111060.6|110860.6|111060.6|110860.6|111060.6|110860.6|111060.6|110860.6|1
1733177470000|2024-12-02 22:11:10|111061.2|110861.2|111061.9|110861.9|111061.9|110861.9|111061|110861|3
1733177480000|2024-12-02 22:11:20|111062.1|110862.1|111060.9|110860.9|111062.1|110862.1|111059.8|110859.8|4
1733177490000|2024-12-02 22:11:30|111060.8|110860.8|111062.1|110862.1|111062.1|110862.1|111060.8|110860.8|6
1733177500000|2024-12-02 22:11:40|111062.3|110862.3|111062.2|110862.2|111062.3|110862.3|111062.2|110862.2|2
1733177510000|2024-12-02 22:11:50|111060.9|110860.9|111060.9|110860.9|111060.9|110860.9|111060.9|110860.9|1
1733177520000|2024-12-02 22:12:00|111061.3|110861.3|111061.3|110861.3|111061.3|110861.3|111061.3|110861.3|1
1733177530000|2024-12-02 22:12:10|111057.1|110857.1|111059|110859|111060.4|110860.4|111057.1|110857.1|6
1733177540000|2024-12-02 22:12:20|111059.9|110859.9|111053.2|110853.2|111062.1|110862.1|111053.2|110853.2|7
1733177550000|2024-12-02 22:12:30|111057.6|110857.6|111063.7|110863.7|111063.7|110863.7|111055.4|110855.4|5
1733177560000|2024-12-02 22:12:40|111062.5|110862.5|111057.9|110857.9|111063|110863|111057.1|110857.1|4
1733177570000|2024-12-02 22:12:50|111061|110861|111056.8|110856.8|111061|110861|111056.8|110856.8|4
1733177580000|2024-12-02 22:13:00|111061.3|110861.3|111057.1|110857.1|111061.3|110861.3|111056.8|110856.8|7
1733177590000|2024-12-02 22:13:10|111057.4|110857.4|111059|110859|111059|110859|111057.4|110857.4|4
1733177600000|2024-12-02 22:13:20|111060.7|110860.7|111060.7|110860.7|111060.7|110860.7|111060.6|110860.6|3
1733177610000|2024-12-02 22:13:30|111060.1|110860.1|111055.9|110855.9|111060.7|110860.7|111055.9|110855.9|5
1733177630000|2024-12-02 22:13:50|111056|110856|111061|110861|111061.4|110861.4|111056|110856|7
1733177640000|2024-12-02 22:14:00|111062.2|110862.2|111061.9|110861.9|111062.3|110862.3|111061.8|110861.8|5
1733177650000|2024-12-02 22:14:10|111061.8|110861.8|111061.5|110861.5|111061.8|110861.8|111061.5|110861.5|2
1733177660000|2024-12-02 22:14:20|111061.6|110861.6|111062|110862|111062|110862|111061.6|110861.6|3
1733177680000|2024-12-02 22:14:40|111059.5|110859.5|111054.4|110854.4|111061.1|110861.1|111054.3|110854.3|4
1733177690000|2024-12-02 22:14:50|111054.3|110854.3|111054.4|110854.4|111054.7|110854.7|111054.3|110854.3|3
1733177700000|2024-12-02 22:15:00|111053.3|110853.3|111056.7|110856.7|111058.7|110858.7|111053.3|110853.3|5
1733177720000|2024-12-02 22:15:20|111057.2|110857.2|111054.7|110854.7|111057.2|110857.2|111054.7|110854.7|4
1733177730000|2024-12-02 22:15:30|111054.1|110854.1|111048|110848|111060.4|110860.4|111048|110848|6
1733177740000|2024-12-02 22:15:40|111048.7|110848.7|111054.8|110854.8|111054.8|110854.8|111048.3|110848.3|3
1733177750000|2024-12-02 22:15:50|111055.2|110855.2|111053.6|110853.6|111055.2|110855.2|111053.4|110853.4|6
1733177760000|2024-12-02 22:16:00|111054.2|110854.2|111050.8|110850.8|111054.8|110854.8|111049.4|110849.4|5
1733177770000|2024-12-02 22:16:10|111050.9|110850.9|111050.9|110850.9|111050.9|110850.9|111050.9|110850.9|1
1733177780000|2024-12-02 22:16:20|111051.8|110851.8|111052|110852|111052.1|110852.1|111051.3|110851.3|7
1733177790000|2024-12-02 22:16:30|111052.3|110852.3|111057.8|110857.8|111057.8|110857.8|111051.4|110851.4|5
1733177800000|2024-12-02 22:16:40|111058.2|110858.2|111051.5|110851.5|111058.2|110858.2|111051.2|110851.2|6
1733177810000|2024-12-02 22:16:50|111052.1|110852.1|111051.7|110851.7|111052.1|110852.1|111051.7|110851.7|3
1733177820000|2024-12-02 22:17:00|111051.3|110851.3|111054.4|110854.4|111054.4|110854.4|111051.3|110851.3|4
1733177830000|2024-12-02 22:17:10|111054.6|110854.6|111054.7|110854.7|111054.7|110854.7|111054.5|110854.5|5
1733177840000|2024-12-02 22:17:20|111055.2|110855.2|111056.5|110856.5|111056.5|110856.5|111055.2|110855.2|8
1733177850000|2024-12-02 22:17:30|111057|110857|111055.8|110855.8|111057.1|110857.1|111055.8|110855.8|6
1733177860000|2024-12-02 22:17:40|111055.2|110855.2|111054.7|110854.7|111055.2|110855.2|111054.5|110854.5|4
1733177870000|2024-12-02 22:17:50|111056.1|110856.1|111058|110858|111058|110858|111054.2|110854.2|8
1733177880000|2024-12-02 22:18:00|111056.2|110856.2|111056.6|110856.6|111056.6|110856.6|111056.2|110856.2|5
1733177890000|2024-12-02 22:18:10|111056.3|110856.3|111057|110857|111057|110857|111056.3|110856.3|4
1733177900000|2024-12-02 22:18:20|111056.2|110856.2|111057.5|110857.5|111057.5|110857.5|111056.2|110856.2|6
1733177910000|2024-12-02 22:18:30|111057.4|110857.4|111057.2|110857.2|111058|110858|111057.2|110857.2|5
1733177920000|2024-12-02 22:18:40|111057.3|110857.3|111057.3|110857.3|111057.7|110857.7|111055.7|110855.7|7
1733177930000|2024-12-02 22:18:50|111056.7|110856.7|111055.2|110855.2|111056.7|110856.7|111055.2|110855.2|4
1733177940000|2024-12-02 22:19:00|111055.6|110855.6|111055.6|110855.6|111056.7|110856.7|111055.6|110855.6|7
1733177950000|2024-12-02 22:19:10|111057.4|110857.4|111055.9|110855.9|111057.4|110857.4|111055.7|110855.7|5
1733177960000|2024-12-02 22:19:20|111056.9|110856.9|111056.6|110856.6|111057|110857|111056.6|110856.6|4
1733177970000|2024-12-02 22:19:30|111056.7|110856.7|111056.5|110856.5|111056.7|110856.7|111056.5|110856.5|3
1733177980000|2024-12-02 22:19:40|111056.6|110856.6|111056.3|110856.3|111056.6|110856.6|111056.2|110856.2|4
1733177990000|2024-12-02 22:19:50|111056.2|110856.2|111058.9|110858.9|111058.9|110858.9|111056.2|110856.2|2
1733178000000|2024-12-02 22:20:00|111058.6|110858.6|111058.6|110858.6|111058.6|110858.6|111058.6|110858.6|1
1733178010000|2024-12-02 22:20:10|111056.3|110856.3|111057.4|110857.4|111057.4|110857.4|111056.2|110856.2|6
1733178020000|2024-12-02 22:20:20|111057.8|110857.8|111058.5|110858.5|111058.5|110858.5|111057.6|110857.6|6
1733178030000|2024-12-02 22:20:30|111058.4|110858.4|111058.4|110858.4|111058.4|110858.4|111058.4|110858.4|1
1733178050000|2024-12-02 22:20:50|111058.5|110858.5|111058.5|110858.5|111058.5|110858.5|111058.5|110858.5|1
1733178060000|2024-12-02 22:21:00|111059.1|110859.1|111057.8|110857.8|111059.1|110859.1|111057.8|110857.8|5
1733178070000|2024-12-02 22:21:10|111058.4|110858.4|111058.4|110858.4|111058.4|110858.4|111058.4|110858.4|1
1733178080000|2024-12-02 22:21:20|111057.8|110857.8|111058.2|110858.2|111058.2|110858.2|111057.8|110857.8|4
1733178090000|2024-12-02 22:21:30|111057.3|110857.3|111057.4|110857.4|111057.4|110857.4|111057.3|110857.3|4
1733178100000|2024-12-02 22:21:40|111057.3|110857.3|111058.2|110858.2|111058.2|110858.2|111057.3|110857.3|2
1733178110000|2024-12-02 22:21:50|111057.3|110857.3|111057.4|110857.4|111057.4|110857.4|111057.3|110857.3|2
1733178120000|2024-12-02 22:22:00|111057.8|110857.8|111058|110858|111058|110858|111057.8|110857.8|2
1733178140000|2024-12-02 22:22:20|111057.8|110857.8|111057.8|110857.8|111057.8|110857.8|111057.8|110857.8|1
1733178150000|2024-12-02 22:22:30|111057.7|110857.7|111057.7|110857.7|111057.7|110857.7|111057.7|110857.7|1
1733178160000|2024-12-02 22:22:40|111057.8|110857.8|111057.8|110857.8|111057.8|110857.8|111057.8|110857.8|1
1733178170000|2024-12-02 22:22:50|111055.9|110855.9|111066.7|110866.7|111066.7|110866.7|111055.9|110855.9|3
1733178180000|2024-12-02 22:23:00|111066.8|110866.8|111055.7|110855.7|111066.8|110866.8|111055.6|110855.6|4
1733178200000|2024-12-02 22:23:20|111058.1|110858.1|111058.1|110858.1|111058.1|110858.1|111058.1|110858.1|1
1733178210000|2024-12-02 22:23:30|111058.7|110858.7|111056.4|110856.4|111058.7|110858.7|111056.4|110856.4|2
1733178220000|2024-12-02 22:23:40|111056.2|110856.2|111058|110858|111058|110858|111056.2|110856.2|3
1733178230000|2024-12-02 22:23:50|111057.7|110857.7|111058.1|110858.1|111058.1|110858.1|111057.7|110857.7|2
1733178240000|2024-12-02 22:24:00|111058|110858|111058.1|110858.1|111058.1|110858.1|111058|110858|2
1733178250000|2024-12-02 22:24:10|111058.2|110858.2|111072.7|110872.7|111072.7|110872.7|111058.2|110858.2|2
1733178260000|2024-12-02 22:24:20|111072.6|110872.6|111072.6|110872.6|111072.6|110872.6|111072.6|110872.6|1
1733178270000|2024-12-02 22:24:30|111072.9|110872.9|111073.2|110873.2|111073.2|110873.2|111072.9|110872.9|2
1733178280000|2024-12-02 22:24:40|111073.1|110873.1|111073|110873|111073.1|110873.1|111073|110873|2
1733178290000|2024-12-02 22:24:50|111074.2|110874.2|111074.2|110874.2|111074.2|110874.2|111074.2|110874.2|1
1733178300000|2024-12-02 22:25:00|111071.1|110871.1|111071.1|110871.1|111071.1|110871.1|111071.1|110871.1|1
1733178310000|2024-12-02 22:25:10|111070.9|110870.9|111070.9|110870.9|111070.9|110870.9|111070.9|110870.9|1
1733178320000|2024-12-02 22:25:20|111075|110875|111071.1|110871.1|111075|110875|111070.7|110870.7|5
1733178330000|2024-12-02 22:25:30|111072.4|110872.4|111072.5|110872.5|111072.5|110872.5|111072.4|110872.4|2
1733178350000|2024-12-02 22:25:50|111072.4|110872.4|111072.4|110872.4|111072.4|110872.4|111072.4|110872.4|1
1733178360000|2024-12-02 22:26:00|111072.5|110872.5|111074.1|110874.1|111075.6|110875.6|111072.5|110872.5|7
1733178370000|2024-12-02 22:26:10|111070.6|110870.6|111072.4|110872.4|111072.6|110872.6|111070.6|110870.6|6
1733178380000|2024-12-02 22:26:20|111073.3|110873.3|111072.7|110872.7|111073.3|110873.3|111072.7|110872.7|3
1733178390000|2024-12-02 22:26:30|111072.8|110872.8|111073.5|110873.5|111073.5|110873.5|111072.8|110872.8|2
1733178400000|2024-12-02 22:26:40|111073.4|110873.4|111073.7|110873.7|111073.7|110873.7|111073.4|110873.4|3
1733178410000|2024-12-02 22:26:50|111076.7|110876.7|111073.7|110873.7|111076.7|110876.7|111073.6|110873.6|4
1733178420000|2024-12-02 22:27:00|111073.6|110873.6|111073.5|110873.5|111073.6|110873.6|111073.5|110873.5|2
1733178430000|2024-12-02 22:27:10|111076.5|110876.5|111073.5|110873.5|111076.5|110876.5|111073.5|110873.5|2
1733178440000|2024-12-02 22:27:20|111073.8|110873.8|111073.9|110873.9|111073.9|110873.9|111073.8|110873.8|2
1733178450000|2024-12-02 22:27:30|111073.8|110873.8|111076.9|110876.9|111076.9|110876.9|111073.8|110873.8|4
1733178460000|2024-12-02 22:27:40|111073.8|110873.8|111070.7|110870.7|111073.9|110873.9|111070.3|110870.3|5
1733178470000|2024-12-02 22:27:50|111070.5|110870.5|111068.7|110868.7|111070.5|110870.5|111068.5|110868.5|7
1733178480000|2024-12-02 22:28:00|111068.8|110868.8|111068.8|110868.8|111068.8|110868.8|111068.8|110868.8|1
1733178490000|2024-12-02 22:28:10|111068.7|110868.7|111068.7|110868.7|111068.7|110868.7|111068.7|110868.7|1
1733178500000|2024-12-02 22:28:20|111071.7|110871.7|111066.8|110866.8|111071.7|110871.7|111066.8|110866.8|4
1733178510000|2024-12-02 22:28:30|111063.8|110863.8|111063.8|110863.8|111063.8|110863.8|111063.8|110863.8|1
1733178520000|2024-12-02 22:28:40|111063.6|110863.6|111063.6|110863.6|111063.6|110863.6|111063.6|110863.6|1
1733178530000|2024-12-02 22:28:50|111063.5|110863.5|111063.5|110863.5|111063.5|110863.5|111063.5|110863.5|1
1733178540000|2024-12-02 22:29:00|111063.6|110863.6|111063.6|110863.6|111063.6|110863.6|111063.6|110863.6|1
1733178550000|2024-12-02 22:29:10|111066.6|110866.6|111066.1|110866.1|111066.6|110866.6|111065.8|110865.8|4
1733178560000|2024-12-02 22:29:20|111062.7|110862.7|111062.7|110862.7|111062.7|110862.7|111062.7|110862.7|1
1733178570000|2024-12-02 22:29:30|111063.6|110863.6|111063.2|110863.2|111063.6|110863.6|111060.9|110860.9|4
1733178580000|2024-12-02 22:29:40|111065.6|110865.6|111061.2|110861.2|111065.6|110865.6|111061.2|110861.2|6
1733178590000|2024-12-02 22:29:50|111061.1|110861.1|111060.6|110860.6|111061.1|110861.1|111060.6|110860.6|4
1733178600000|2024-12-02 22:30:00|111060.4|110860.4|111060.5|110860.5|111060.6|110860.6|111060.4|110860.4|6
1733178610000|2024-12-02 22:30:10|111060.6|110860.6|111057.6|110857.6|111060.6|110860.6|111057.5|110857.5|7
1733178620000|2024-12-02 22:30:20|111057.4|110857.4|111051.7|110851.7|111057.4|110857.4|111051.6|110851.6|4
1733178630000|2024-12-02 22:30:30|111051.8|110851.8|111051.6|110851.6|111051.8|110851.8|111051.6|110851.6|3
1733178640000|2024-12-02 22:30:40|111051.7|110851.7|111051.6|110851.6|111052.3|110852.3|111051.6|110851.6|5
1733178650000|2024-12-02 22:30:50|111051.7|110851.7|111051.8|110851.8|111051.8|110851.8|111051.7|110851.7|2
1733178660000|2024-12-02 22:31:00|111051.7|110851.7|111051.7|110851.7|111051.8|110851.8|111051.7|110851.7|3
1733178670000|2024-12-02 22:31:10|111052|110852|111051.9|110851.9|111052|110852|111051.9|110851.9|2
1733178680000|2024-12-02 22:31:20|111052|110852|111051.9|110851.9|111052|110852|111051.9|110851.9|2
1733178690000|2024-12-02 22:31:30|111051.8|110851.8|111051.9|110851.9|111051.9|110851.9|111051.8|110851.8|2
1733178700000|2024-12-02 22:31:40|111051.8|110851.8|111051.8|110851.8|111051.8|110851.8|111051.8|110851.8|1
1733178710000|2024-12-02 22:31:50|111051.9|110851.9|111051.9|110851.9|111051.9|110851.9|111051.9|110851.9|1
1733178720000|2024-12-02 22:32:00|111052.1|110852.1|111052.2|110852.2|111052.3|110852.3|111051.9|110851.9|4
1733178730000|2024-12-02 22:32:10|111052.5|110852.5|111052.5|110852.5|111052.6|110852.6|111052.5|110852.5|5
1733178740000|2024-12-02 22:32:20|111053.1|110853.1|111052.6|110852.6|111053.2|110853.2|111052.6|110852.6|4
1733178750000|2024-12-02 22:32:30|111057.4|110857.4|111057.5|110857.5|111057.5|110857.5|111057.4|110857.4|4
1733178760000|2024-12-02 22:32:40|111057.4|110857.4|111056.9|110856.9|111057.4|110857.4|111056.8|110856.8|4
1733178780000|2024-12-02 22:33:00|111056.6|110856.6|111050.6|110850.6|111056.6|110856.6|111049.5|110849.5|6
1733178790000|2024-12-02 22:33:10|111050|110850|111050.9|110850.9|111050.9|110850.9|111050|110850|2
1733178810000|2024-12-02 22:33:30|111050.6|110850.6|111051|110851|111051|110851|111050.6|110850.6|2
1733178820000|2024-12-02 22:33:40|111050.7|110850.7|111051.2|110851.2|111051.2|110851.2|111050.7|110850.7|3
1733178830000|2024-12-02 22:33:50|111050.6|110850.6|111050.9|110850.9|111050.9|110850.9|111050.6|110850.6|2
1733178840000|2024-12-02 22:34:00|111050.6|110850.6|111050.8|110850.8|111050.8|110850.8|111050.4|110850.4|4
1733178850000|2024-12-02 22:34:10|111050.9|110850.9|111050.8|110850.8|111050.9|110850.9|111050.7|110850.7|3
1733178860000|2024-12-02 22:34:20|111050.9|110850.9|111051.2|110851.2|111051.4|110851.4|111050.9|110850.9|5
1733178890000|2024-12-02 22:34:50|111051.3|110851.3|111051.3|110851.3|111051.3|110851.3|111051.3|110851.3|1
1733178910000|2024-12-02 22:35:10|111051.4|110851.4|111051.5|110851.5|111051.5|110851.5|111051.4|110851.4|2
1733178920000|2024-12-02 22:35:20|111051.6|110851.6|111051.5|110851.5|111051.6|110851.6|111051.5|110851.5|2
1733178940000|2024-12-02 22:35:40|111051.3|110851.3|111051.3|110851.3|111051.3|110851.3|111051.3|110851.3|1
1733178950000|2024-12-02 22:35:50|111051.4|110851.4|111051.3|110851.3|111051.4|110851.4|111051.3|110851.3|2
1733178960000|2024-12-02 22:36:00|111051|110851|111051.7|110851.7|111051.7|110851.7|111051|110851|2
1733178970000|2024-12-02 22:36:10|111051.6|110851.6|111052|110852|111052|110852|111051.6|110851.6|4
1733178980000|2024-12-02 22:36:20|111051.9|110851.9|111052|110852|111052|110852|111051.9|110851.9|2
1733179000000|2024-12-02 22:36:40|111045.1|110845.1|111051.8|110851.8|111051.8|110851.8|111045.1|110845.1|2
1733179020000|2024-12-02 22:37:00|111051.7|110851.7|111051.7|110851.7|111051.7|110851.7|111051.7|110851.7|1
1733179030000|2024-12-02 22:37:10|111051.8|110851.8|111051.9|110851.9|111051.9|110851.9|111051.8|110851.8|2
1733179040000|2024-12-02 22:37:20|111051.8|110851.8|111051.8|110851.8|111051.8|110851.8|111051.8|110851.8|1
1733179050000|2024-12-02 22:37:30|111051.9|110851.9|111051.9|110851.9|111051.9|110851.9|111051.9|110851.9|1
1733179060000|2024-12-02 22:37:40|111051.8|110851.8|111051.8|110851.8|111051.8|110851.8|111051.8|110851.8|1
1733179070000|2024-12-02 22:37:50|111042.1|110842.1|111045.4|110845.4|111045.4|110845.4|111042.1|110842.1|2
1733179080000|2024-12-02 22:38:00|111045.5|110845.5|111044.8|110844.8|111045.5|110845.5|111044.8|110844.8|4
1733179090000|2024-12-02 22:38:10|111044.9|110844.9|111045.9|110845.9|111045.9|110845.9|111044.8|110844.8|4
1733179100000|2024-12-02 22:38:20|111047.9|110847.9|111049.2|110849.2|111049.2|110849.2|111047.9|110847.9|7
1733179110000|2024-12-02 22:38:30|111049.1|110849.1|111047.5|110847.5|111049.1|110849.1|111047.5|110847.5|4
1733179120000|2024-12-02 22:38:40|111047.3|110847.3|111049.7|110849.7|111049.7|110849.7|111047.3|110847.3|7
1733179130000|2024-12-02 22:38:50|111052|110852|111051.7|110851.7|111052.1|110852.1|111049.7|110849.7|5
1733179140000|2024-12-02 22:39:00|111052|110852|111051.9|110851.9|111052|110852|111051.9|110851.9|2
1733179150000|2024-12-02 22:39:10|111051.5|110851.5|111048.7|110848.7|111051.5|110851.5|111048.7|110848.7|5
1733179160000|2024-12-02 22:39:20|111049.3|110849.3|111056|110856|111056|110856|111049.3|110849.3|3
1733179170000|2024-12-02 22:39:30|111056.1|110856.1|111051.5|110851.5|111056.1|110856.1|111051.4|110851.4|7
1733179180000|2024-12-02 22:39:40|111054.7|110854.7|111055|110855|111055|110855|111054.7|110854.7|4
1733179190000|2024-12-02 22:39:50|111058.2|110858.2|111051.5|110851.5|111058.2|110858.2|111051.5|110851.5|6
1733179200000|2024-12-02 22:40:00|111051.4|110851.4|111057|110857|111057|110857|111051.4|110851.4|3
1733179210000|2024-12-02 22:40:10|111057.6|110857.6|111057.5|110857.5|111058.5|110858.5|111057.2|110857.2|5
1733179220000|2024-12-02 22:40:20|111060.7|110860.7|111059.8|110859.8|111061.7|110861.7|111059|110859|5
1733179230000|2024-12-02 22:40:30|111061.7|110861.7|111060.8|110860.8|111061.7|110861.7|111060.7|110860.7|3
1733179240000|2024-12-02 22:40:40|111060.7|110860.7|111061.2|110861.2|111061.2|110861.2|111060.7|110860.7|4
1733179250000|2024-12-02 22:40:50|111061.1|110861.1|111061.1|110861.1|111061.2|110861.2|111061.1|110861.1|3
1733179260000|2024-12-02 22:41:00|111061.2|110861.2|111059.8|110859.8|111061.2|110861.2|111059.4|110859.4|3
1733179270000|2024-12-02 22:41:10|111059.7|110859.7|111060.2|110860.2|111060.2|110860.2|111059.7|110859.7|3
1733179280000|2024-12-02 22:41:20|111060.1|110860.1|111062.9|110862.9|111063|110863|111060.1|110860.1|3
1733179290000|2024-12-02 22:41:30|111065.7|110865.7|111065.8|110865.8|111065.8|110865.8|111065.6|110865.6|4
1733179300000|2024-12-02 22:41:40|111065.9|110865.9|111059.5|110859.5|111066.8|110866.8|111059.5|110859.5|7
1733179310000|2024-12-02 22:41:50|111062.1|110862.1|111059.6|110859.6|111062.1|110862.1|111059.4|110859.4|3
1733179320000|2024-12-02 22:42:00|111059.5|110859.5|111060.9|110860.9|111061|110861|111059.5|110859.5|3
1733179330000|2024-12-02 22:42:10|111061.1|110861.1|111060.5|110860.5|111063|110863|111060.5|110860.5|6
1733179340000|2024-12-02 22:42:20|111059.4|110859.4|111060|110860|111060.2|110860.2|111059.3|110859.3|7
1733179350000|2024-12-02 22:42:30|111060.1|110860.1|111060.1|110860.1|111060.1|110860.1|111060.1|110860.1|1
1733179360000|2024-12-02 22:42:40|111060.4|110860.4|111060.4|110860.4|111060.4|110860.4|111060.4|110860.4|1
1733179370000|2024-12-02 22:42:50|111060.5|110860.5|111058.5|110858.5|111060.5|110860.5|111058.5|110858.5|3
1733179380000|2024-12-02 22:43:00|111058.6|110858.6|111058|110858|111058.6|110858.6|111057.9|110857.9|6
1733179390000|2024-12-02 22:43:10|111057.9|110857.9|111058.2|110858.2|111058.2|110858.2|111057.9|110857.9|4
1733179400000|2024-12-02 22:43:20|111061.7|110861.7|111063.8|110863.8|111063.8|110863.8|111061.7|110861.7|5
1733179410000|2024-12-02 22:43:30|111063.7|110863.7|111063.4|110863.4|111063.7|110863.7|111063.4|110863.4|5
1733179420000|2024-12-02 22:43:40|111063.5|110863.5|111064.8|110864.8|111067.9|110867.9|111063.5|110863.5|8
1733179430000|2024-12-02 22:43:50|111064.7|110864.7|111064.2|110864.2|111064.7|110864.7|111064.2|110864.2|5
1733179440000|2024-12-02 22:44:00|111064.3|110864.3|111064.5|110864.5|111064.5|110864.5|111064.3|110864.3|2
1733179450000|2024-12-02 22:44:10|111064.4|110864.4|111064.4|110864.4|111064.4|110864.4|111064.4|110864.4|1
1733179460000|2024-12-02 22:44:20|111064.6|110864.6|111064.4|110864.4|111067.4|110867.4|111064.4|110864.4|5
1733179480000|2024-12-02 22:44:40|111067.5|110867.5|111062.8|110862.8|111067.5|110867.5|111062.8|110862.8|3
1733179490000|2024-12-02 22:44:50|111067.8|110867.8|111064.7|110864.7|111067.8|110867.8|111064.7|110864.7|4
1733179500000|2024-12-02 22:45:00|111064.6|110864.6|111060.7|110860.7|111064.6|110864.6|111057.3|110857.3|4
1733179510000|2024-12-02 22:45:10|111061|110861|111060.8|110860.8|111061|110861|111060.7|110860.7|3
1733179520000|2024-12-02 22:45:20|111060.9|110860.9|111057.9|110857.9|111061.3|110861.3|111057.9|110857.9|4
1733179540000|2024-12-02 22:45:40|111057.8|110857.8|111057.8|110857.8|111057.8|110857.8|111057.8|110857.8|1
1733179550000|2024-12-02 22:45:50|111058.1|110858.1|111058.3|110858.3|111058.3|110858.3|111058.1|110858.1|4
1733179560000|2024-12-02 22:46:00|111057.6|110857.6|111057.6|110857.6|111057.6|110857.6|111057.6|110857.6|1
1733179570000|2024-12-02 22:46:10|111059|110859|111060.7|110860.7|111060.8|110860.8|111059|110859|3
1733179580000|2024-12-02 22:46:20|111061.1|110861.1|111059.9|110859.9|111061.1|110861.1|111059.6|110859.6|4
1733179590000|2024-12-02 22:46:30|111060.2|110860.2|111059.8|110859.8|111060.2|110860.2|111059.8|110859.8|2
1733179600000|2024-12-02 22:46:40|111063|110863|111061.6|110861.6|111063|110863|111061.6|110861.6|4
1733179610000|2024-12-02 22:46:50|111061.7|110861.7|111061.6|110861.6|111061.7|110861.7|111061.6|110861.6|2
1733179620000|2024-12-02 22:47:00|111060|110860|111060.3|110860.3|111060.8|110860.8|111060|110860|4
1733179630000|2024-12-02 22:47:10|111060.2|110860.2|111059.3|110859.3|111060.3|110860.3|111059.3|110859.3|5
1733179640000|2024-12-02 22:47:20|111058.6|110858.6|111059.4|110859.4|111059.6|110859.6|111058.6|110858.6|4
1733179650000|2024-12-02 22:47:30|111059.5|110859.5|111058.9|110858.9|111059.5|110859.5|111058.8|110858.8|6
1733179660000|2024-12-02 22:47:40|111059.3|110859.3|111060.1|110860.1|111060.5|110860.5|111058.9|110858.9|5
1733179670000|2024-12-02 22:47:50|111060.3|110860.3|111058.9|110858.9|111060.3|110860.3|111058|110858|7
1733179680000|2024-12-02 22:48:00|111059.2|110859.2|111059.1|110859.1|111059.3|110859.3|111059.1|110859.1|3
1733179690000|2024-12-02 22:48:10|111060.6|110860.6|111057.7|110857.7|111060.6|110860.6|111057.7|110857.7|3
1733179700000|2024-12-02 22:48:20|111057.3|110857.3|111057.4|110857.4|111058.2|110858.2|111057.3|110857.3|7
1733179710000|2024-12-02 22:48:30|111058.6|110858.6|111059.2|110859.2|111059.2|110859.2|111058.5|110858.5|4
1733179720000|2024-12-02 22:48:40|111058.7|110858.7|111059|110859|111059.1|110859.1|111058.7|110858.7|6
1733179730000|2024-12-02 22:48:50|111059.4|110859.4|111059.4|110859.4|111059.4|110859.4|111059.3|110859.3|5
1733179740000|2024-12-02 22:49:00|111058.9|110858.9|111058.9|110858.9|111058.9|110858.9|111058.9|110858.9|1
1733179750000|2024-12-02 22:49:10|111059.4|110859.4|111059.6|110859.6|111059.6|110859.6|111059|110859|5
1733179760000|2024-12-02 22:49:20|111059.5|110859.5|111059.4|110859.4|111059.5|110859.5|111059.1|110859.1|5
1733179770000|2024-12-02 22:49:30|111059.6|110859.6|111059.5|110859.5|111059.9|110859.9|111059.5|110859.5|3
1733179780000|2024-12-02 22:49:40|111059.8|110859.8|111059.9|110859.9|111059.9|110859.9|111059.4|110859.4|3
1733179790000|2024-12-02 22:49:50|111059.8|110859.8|111056.5|110856.5|111059.8|110859.8|111056.4|110856.4|4
1733179800000|2024-12-02 22:50:00|111055.7|110855.7|111055.5|110855.5|111056.1|110856.1|111055.5|110855.5|5
1733179810000|2024-12-02 22:50:10|111057.2|110857.2|111059.5|110859.5|111059.6|110859.6|111057.2|110857.2|6
1733179820000|2024-12-02 22:50:20|111059.8|110859.8|111061.1|110861.1|111061.1|110861.1|111059.8|110859.8|2
1733179830000|2024-12-02 22:50:30|111061.6|110861.6|111061.2|110861.2|111061.6|110861.6|111061.1|110861.1|3
1733179840000|2024-12-02 22:50:40|111061.1|110861.1|111060.1|110860.1|111064|110864|111060.1|110860.1|3
1733179850000|2024-12-02 22:50:50|111058.9|110858.9|111059|110859|111059|110859|111058.9|110858.9|4
1733179860000|2024-12-02 22:51:00|111059.2|110859.2|111058.6|110858.6|111059.2|110859.2|111058.6|110858.6|2
1733179870000|2024-12-02 22:51:10|111058.4|110858.4|111058.9|110858.9|111058.9|110858.9|111058.4|110858.4|4
1733179880000|2024-12-02 22:51:20|111058.8|110858.8|111059.5|110859.5|111059.6|110859.6|111058.8|110858.8|6
1733179890000|2024-12-02 22:51:30|111058.9|110858.9|111058.8|110858.8|111059.1|110859.1|111058.8|110858.8|5
1733179900000|2024-12-02 22:51:40|111058.9|110858.9|111057|110857|111058.9|110858.9|111056.9|110856.9|5
1733179910000|2024-12-02 22:51:50|111058.1|110858.1|111058.4|110858.4|111058.5|110858.5|111058.1|110858.1|3
1733179920000|2024-12-02 22:52:00|111058.5|110858.5|111059|110859|111059|110859|111058.5|110858.5|2
1733179930000|2024-12-02 22:52:10|111059.2|110859.2|111059.4|110859.4|111059.4|110859.4|111059.2|110859.2|2
1733179940000|2024-12-02 22:52:20|111059.5|110859.5|111059.5|110859.5|111059.5|110859.5|111059.5|110859.5|1
1733179950000|2024-12-02 22:52:30|111059.6|110859.6|111059.4|110859.4|111059.6|110859.6|111059.4|110859.4|2
1733179970000|2024-12-02 22:52:50|111059.5|110859.5|111059.6|110859.6|111060|110860|111059.4|110859.4|5
1733179980000|2024-12-02 22:53:00|111059.3|110859.3|111061.5|110861.5|111061.5|110861.5|111059.3|110859.3|9
1733179990000|2024-12-02 22:53:10|111061.6|110861.6|111061.6|110861.6|111061.6|110861.6|111061.5|110861.5|3
1733180000000|2024-12-02 22:53:20|111061.5|110861.5|111061.3|110861.3|111061.6|110861.6|111060.8|110860.8|4
1733180010000|2024-12-02 22:53:30|111061.4|110861.4|111060.8|110860.8|111061.4|110861.4|111060.7|110860.7|3
1733180020000|2024-12-02 22:53:40|111060.9|110860.9|111060.8|110860.8|111060.9|110860.9|111060.8|110860.8|4
1733180030000|2024-12-02 22:53:50|111061.2|110861.2|111059.9|110859.9|111061.2|110861.2|111059.8|110859.8|4
1733180040000|2024-12-02 22:54:00|111060.1|110860.1|111059.9|110859.9|111060.1|110860.1|111059.9|110859.9|3
1733180050000|2024-12-02 22:54:10|111060|110860|111060|110860|111060|110860|111053.4|110853.4|3
1733180060000|2024-12-02 22:54:20|111059.9|110859.9|111059.9|110859.9|111059.9|110859.9|111059.9|110859.9|1
1733180070000|2024-12-02 22:54:30|111060|110860|111060|110860|111060|110860|111060|110860|1
1733180080000|2024-12-02 22:54:40|111059.9|110859.9|111060|110860|111060|110860|111059.9|110859.9|2
1733180090000|2024-12-02 22:54:50|111053.8|110853.8|111063.2|110863.2|111063.4|110863.4|111053.8|110853.8|5
1733180100000|2024-12-02 22:55:00|111062.9|110862.9|111056.4|110856.4|111062.9|110862.9|111056.4|110856.4|4
1733180110000|2024-12-02 22:55:10|111062.4|110862.4|111059.6|110859.6|111062.4|110862.4|111055.8|110855.8|5
1733180120000|2024-12-02 22:55:20|111059.5|110859.5|111059.9|110859.9|111060.1|110860.1|111059.5|110859.5|7
1733180130000|2024-12-02 22:55:30|111057.3|110857.3|111057.7|110857.7|111057.7|110857.7|111057.3|110857.3|3
1733180140000|2024-12-02 22:55:40|111057|110857|111063.3|110863.3|111063.3|110863.3|111057|110857|4
1733180150000|2024-12-02 22:55:50|111058|110858|111063.7|110863.7|111063.7|110863.7|111058|110858|4
1733180160000|2024-12-02 22:56:00|111063.9|110863.9|111063.4|110863.4|111063.9|110863.9|111063.4|110863.4|4
1733180170000|2024-12-02 22:56:10|111063.5|110863.5|111057.6|110857.6|111063.5|110863.5|111057.6|110857.6|6
1733180180000|2024-12-02 22:56:20|111057.4|110857.4|111057.6|110857.6|111057.6|110857.6|111057.4|110857.4|2
1733180190000|2024-12-02 22:56:30|111057.5|110857.5|111057.6|110857.6|111063.5|110863.5|111057.5|110857.5|4
1733180200000|2024-12-02 22:56:40|111063.6|110863.6|111057.6|110857.6|111063.6|110863.6|111057.6|110857.6|2
1733180210000|2024-12-02 22:56:50|111057.5|110857.5|111057.5|110857.5|111057.5|110857.5|111057.5|110857.5|1
1733180220000|2024-12-02 22:57:00|111057.6|110857.6|111057.6|110857.6|111057.6|110857.6|111057.5|110857.5|3
1733180230000|2024-12-02 22:57:10|111058|110858|111058|110858|111058|110858|111058|110858|1
1733180240000|2024-12-02 22:57:20|111057.9|110857.9|111057.3|110857.3|111057.9|110857.9|111057|110857|4
1733180250000|2024-12-02 22:57:30|111057.2|110857.2|111056.9|110856.9|111057.2|110857.2|111056.7|110856.7|3
1733180260000|2024-12-02 22:57:40|111057|110857|111057.6|110857.6|111058.5|110858.5|111055.3|110855.3|4
1733180270000|2024-12-02 22:57:50|111073.1|110873.1|111071.4|110871.4|111077|110877|111071.4|110871.4|6
1733180280000|2024-12-02 22:58:00|111072.5|110872.5|111110.1|110910.1|111110.1|110910.1|111070.6|110870.6|10
1733180290000|2024-12-02 22:58:10|111113.2|110913.2|111105.2|110905.2|111113.2|110913.2|111105.2|110905.2|6
1733180300000|2024-12-02 22:58:20|111104.7|110904.7|111104.2|110904.2|111104.7|110904.7|111103.8|110903.8|7
1733180310000|2024-12-02 22:58:30|111103.9|110903.9|111100.3|110900.3|111103.9|110903.9|111100.3|110900.3|7
1733180320000|2024-12-02 22:58:40|111100.4|110900.4|111100.2|110900.2|111100.7|110900.7|111100.1|110900.1|6
1733180330000|2024-12-02 22:58:50|111100|110900|111099.9|110899.9|111100.1|110900.1|111099.9|110899.9|3
1733180340000|2024-12-02 22:59:00|111101.5|110901.5|111093.2|110893.2|111101.5|110901.5|111093.1|110893.1|6
1733180350000|2024-12-02 22:59:10|111094|110894|111092.2|110892.2|111094|110894|111092.1|110892.1|3
1733180360000|2024-12-02 22:59:20|111092.9|110892.9|111093|110893|111093.1|110893.1|111092.6|110892.6|6
1733180370000|2024-12-02 22:59:30|111093.1|110893.1|111100.6|110900.6|111100.9|110900.9|111093.1|110893.1|5
1733180380000|2024-12-02 22:59:40|111100.4|110900.4|111099.4|110899.4|111100.4|110900.4|111099.4|110899.4|2
1733180390000|2024-12-02 22:59:50|111099.3|110899.3|111093.1|110893.1|111099.5|110899.5|111093.1|110893.1|5
1733180400000|2024-12-02 23:00:00|111086.5|110886.5|111145.3|110945.3|111146.2|110946.2|111048.3|110848.3|11
1733180410000|2024-12-02 23:00:10|111158.8|110958.8|111092.6|110892.6|111158.8|110958.8|111085.9|110885.9|14
1733180420000|2024-12-02 23:00:20|111094.6|110894.6|111088.1|110888.1|111096.6|110896.6|111086.2|110886.2|8
1733180430000|2024-12-02 23:00:30|111082.5|110882.5|111041.1|110841.1|111082.5|110882.5|111027|110827|8
1733180440000|2024-12-02 23:00:40|111039.6|110839.6|111018.2|110818.2|111040.1|110840.1|111018.2|110818.2|6
1733180450000|2024-12-02 23:00:50|111021.9|110821.9|111075.5|110875.5|111075.5|110875.5|111019.7|110819.7|8
1733180460000|2024-12-02 23:01:00|111088.5|110888.5|111033.7|110833.7|111088.5|110888.5|111033.7|110833.7|5
1733180470000|2024-12-02 23:01:10|111035.8|110835.8|111034.5|110834.5|111039.5|110839.5|111034|110834|6
1733180480000|2024-12-02 23:01:20|111034.4|110834.4|111036.4|110836.4|111036.6|110836.6|111034.4|110834.4|3
1733180490000|2024-12-02 23:01:30|111024.8|110824.8|111037.4|110837.4|111037.5|110837.5|111024.8|110824.8|3
1733180500000|2024-12-02 23:01:40|111042.1|110842.1|111028.7|110828.7|111042.1|110842.1|111027.3|110827.3|9
1733180510000|2024-12-02 23:01:50|111032.8|110832.8|111044.4|110844.4|111044.4|110844.4|111029.9|110829.9|13
1733180520000|2024-12-02 23:02:00|111044.6|110844.6|111046.4|110846.4|111046.9|110846.9|111041.5|110841.5|11
1733180530000|2024-12-02 23:02:10|111046.6|110846.6|111046.4|110846.4|111047.5|110847.5|111040.8|110840.8|5
1733180540000|2024-12-02 23:02:20|111045|110845|111032.7|110832.7|111045.4|110845.4|111032.7|110832.7|8
1733180550000|2024-12-02 23:02:30|111037.1|110837.1|111037.1|110837.1|111037.1|110837.1|111037.1|110837.1|1
1733180560000|2024-12-02 23:02:40|111024.7|110824.7|111047|110847|111047|110847|111024.7|110824.7|6
1733180570000|2024-12-02 23:02:50|111037.4|110837.4|111061.3|110861.3|111061.3|110861.3|111037.4|110837.4|3
1733180580000|2024-12-02 23:03:00|111061.1|110861.1|111040.4|110840.4|111066.7|110866.7|111039.6|110839.6|8
1733180590000|2024-12-02 23:03:10|111040.1|110840.1|111043.4|110843.4|111043.5|110843.5|111035.8|110835.8|7
1733180600000|2024-12-02 23:03:20|111036.8|110836.8|111021.4|110821.4|111036.8|110836.8|111020.1|110820.1|7
1733180610000|2024-12-02 23:03:30|111021.1|110821.1|111040.4|110840.4|111040.4|110840.4|111021.1|110821.1|6
1733180620000|2024-12-02 23:03:40|111040.3|110840.3|111061.6|110861.6|111065.2|110865.2|111040.3|110840.3|4
1733180630000|2024-12-02 23:03:50|111055.5|110855.5|111047.8|110847.8|111055.5|110855.5|111047.8|110847.8|2
1733180640000|2024-12-02 23:04:00|111043.4|110843.4|111031.6|110831.6|111046.7|110846.7|111030.1|110830.1|8
1733180650000|2024-12-02 23:04:10|111031.7|110831.7|111023.1|110823.1|111031.7|110831.7|111017.3|110817.3|7
1733180660000|2024-12-02 23:04:20|111023.2|110823.2|111023.5|110823.5|111023.7|110823.7|111023.2|110823.2|4
1733180670000|2024-12-02 23:04:30|111023.4|110823.4|111040|110840|111040|110840|111023.4|110823.4|7
1733180680000|2024-12-02 23:04:40|111062.4|110862.4|111058.1|110858.1|111062.4|110862.4|111057|110857|5
1733180690000|2024-12-02 23:04:50|111047.5|110847.5|111047.2|110847.2|111047.7|110847.7|111047.1|110847.1|5
1733180700000|2024-12-02 23:05:00|111044.5|110844.5|111046.1|110846.1|111046.1|110846.1|111031.2|110831.2|8
1733180710000|2024-12-02 23:05:10|111042.5|110842.5|111031|110831|111042.5|110842.5|111031|110831|5
1733180720000|2024-12-02 23:05:20|111034.8|110834.8|111035.2|110835.2|111035.2|110835.2|111034.8|110834.8|4
1733180730000|2024-12-02 23:05:30|111035.4|110835.4|111058.6|110858.6|111058.6|110858.6|111029.3|110829.3|5
1733180740000|2024-12-02 23:05:40|111058.9|110858.9|111052.3|110852.3|111059|110859|111052.3|110852.3|4
1733180750000|2024-12-02 23:05:50|111056.6|110856.6|111056.5|110856.5|111056.7|110856.7|111056.4|110856.4|5
1733180760000|2024-12-02 23:06:00|111062.6|110862.6|111026.6|110826.6|111062.6|110862.6|111024.5|110824.5|9
1733180770000|2024-12-02 23:06:10|111027.4|110827.4|111044.1|110844.1|111044.1|110844.1|111027.1|110827.1|12
1733180780000|2024-12-02 23:06:20|111044|110844|111039.8|110839.8|111044.1|110844.1|111039.8|110839.8|7
1733180790000|2024-12-02 23:06:30|111038.1|110838.1|111037.1|110837.1|111038.1|110838.1|111037.1|110837.1|2
1733180800000|2024-12-02 23:06:40|111035.4|110835.4|111030.4|110830.4|111038.1|110838.1|111030.4|110830.4|7
1733180810000|2024-12-02 23:06:50|111030.5|110830.5|111023.3|110823.3|111034|110834|111023.3|110823.3|6
1733180820000|2024-12-02 23:07:00|111030.7|110830.7|111030.7|110830.7|111031|110831|111025.9|110825.9|5
1733180830000|2024-12-02 23:07:10|111030.4|110830.4|111040.3|110840.3|111042.1|110842.1|111030.4|110830.4|9
1733180840000|2024-12-02 23:07:20|111042|110842|111040.8|110840.8|111042|110842|111040.8|110840.8|2
1733180850000|2024-12-02 23:07:30|111041|110841|111042.5|110842.5|111042.5|110842.5|111040|110840|5
1733180860000|2024-12-02 23:07:40|111079.1|110879.1|111067.9|110867.9|111079.1|110879.1|111067.9|110867.9|5
1733180870000|2024-12-02 23:07:50|111067.7|110867.7|111068.2|110868.2|111069.5|110869.5|111064.2|110864.2|8
1733180880000|2024-12-02 23:08:00|111067.1|110867.1|111065.5|110865.5|111067.1|110867.1|111065.5|110865.5|3
1733180890000|2024-12-02 23:08:10|111065.6|110865.6|111060.7|110860.7|111067.3|110867.3|111060.7|110860.7|4
1733180900000|2024-12-02 23:08:20|111060.6|110860.6|111060.4|110860.4|111060.6|110860.6|111060.4|110860.4|3
1733180910000|2024-12-02 23:08:30|111060.5|110860.5|111068.4|110868.4|111069.2|110869.2|111060.5|110860.5|4
1733180920000|2024-12-02 23:08:40|111068.2|110868.2|111067.3|110867.3|111068.7|110868.7|111066.7|110866.7|5
1733180930000|2024-12-02 23:08:50|111067.2|110867.2|111066.5|110866.5|111067.3|110867.3|111066.5|110866.5|3
1733180940000|2024-12-02 23:09:00|111066.6|110866.6|111079.1|110879.1|111079.1|110879.1|111066.6|110866.6|5
1733180950000|2024-12-02 23:09:10|111079.2|110879.2|111073.4|110873.4|111079.2|110879.2|111069.9|110869.9|10
1733180960000|2024-12-02 23:09:20|111075|110875|111074.5|110874.5|111075|110875|111074.2|110874.2|8
1733180970000|2024-12-02 23:09:30|111073.8|110873.8|111071.5|110871.5|111073.8|110873.8|111071.4|110871.4|9
1733180980000|2024-12-02 23:09:40|111071.8|110871.8|111071.7|110871.7|111071.8|110871.8|111071.7|110871.7|2
1733180990000|2024-12-02 23:09:50|111071.8|110871.8|111078.8|110878.8|111078.8|110878.8|111071.2|110871.2|9
1733181000000|2024-12-02 23:10:00|111078.6|110878.6|111083.6|110883.6|111083.6|110883.6|111077.3|110877.3|6
1733181010000|2024-12-02 23:10:10|111083.4|110883.4|111082.6|110882.6|111083.5|110883.5|111082.6|110882.6|3
1733181020000|2024-12-02 23:10:20|111082.1|110882.1|111074.5|110874.5|111082.7|110882.7|111072.8|110872.8|7
1733181030000|2024-12-02 23:10:30|111075.1|110875.1|111066.8|110866.8|111075.6|110875.6|111066.8|110866.8|5
1733181040000|2024-12-02 23:10:40|111074.7|110874.7|111078.6|110878.6|111078.6|110878.6|111074.4|110874.4|7
1733181050000|2024-12-02 23:10:50|111078.7|110878.7|111079.1|110879.1|111079.2|110879.2|111078.5|110878.5|6
1733181060000|2024-12-02 23:11:00|111078.9|110878.9|111072.8|110872.8|111079.1|110879.1|111072.8|110872.8|6
1733181070000|2024-12-02 23:11:10|111073|110873|111068.1|110868.1|111073.2|110873.2|111068.1|110868.1|3
1733181080000|2024-12-02 23:11:20|111067.7|110867.7|111067.8|110867.8|111067.9|110867.9|111067.7|110867.7|3
1733181090000|2024-12-02 23:11:30|111067.4|110867.4|111070.5|110870.5|111074.8|110874.8|111067.4|110867.4|6
1733181100000|2024-12-02 23:11:40|111070.6|110870.6|111071.7|110871.7|111071.7|110871.7|111070.5|110870.5|5
1733181110000|2024-12-02 23:11:50|111071.8|110871.8|111071.2|110871.2|111071.8|110871.8|111071.2|110871.2|4
1733181120000|2024-12-02 23:12:00|111072|110872|111072.2|110872.2|111072.5|110872.5|111071.8|110871.8|4
1733181130000|2024-12-02 23:12:10|111072.5|110872.5|111071.3|110871.3|111072.5|110872.5|111070.1|110870.1|3
1733181140000|2024-12-02 23:12:20|111070.7|110870.7|111070.4|110870.4|111074.8|110874.8|111070.4|110870.4|8
1733181150000|2024-12-02 23:12:30|111072.1|110872.1|111074.4|110874.4|111074.5|110874.5|111072.1|110872.1|6
1733181160000|2024-12-02 23:12:40|111075.2|110875.2|111074.7|110874.7|111075.2|110875.2|111074.6|110874.6|5
1733181170000|2024-12-02 23:12:50|111074.5|110874.5|111075.3|110875.3|111075.3|110875.3|111074.5|110874.5|3
1733181180000|2024-12-02 23:13:00|111077.3|110877.3|111074.5|110874.5|111077.3|110877.3|111074.5|110874.5|3
1733181190000|2024-12-02 23:13:10|111073.5|110873.5|111073.5|110873.5|111073.5|110873.5|111073.4|110873.4|3
1733181200000|2024-12-02 23:13:20|111072.5|110872.5|111072.6|110872.6|111072.6|110872.6|111072.5|110872.5|2
1733181210000|2024-12-02 23:13:30|111073.2|110873.2|111073.7|110873.7|111073.8|110873.8|111073.2|110873.2|4
1733181220000|2024-12-02 23:13:40|111073.6|110873.6|111073.1|110873.1|111073.7|110873.7|111073.1|110873.1|3
1733181230000|2024-12-02 23:13:50|111073.4|110873.4|111072.9|110872.9|111073.4|110873.4|111072.9|110872.9|3
1733181240000|2024-12-02 23:14:00|111076.5|110876.5|111079.8|110879.8|111079.8|110879.8|111075.2|110875.2|5
1733181250000|2024-12-02 23:14:10|111076.8|110876.8|111078.4|110878.4|111078.4|110878.4|111074.7|110874.7|6
1733181260000|2024-12-02 23:14:20|111078.1|110878.1|111077|110877|111078.1|110878.1|111077|110877|3
1733181270000|2024-12-02 23:14:30|111076.9|110876.9|111075.2|110875.2|111077|110877|111075|110875|6
1733181280000|2024-12-02 23:14:40|111074.8|110874.8|111073.8|110873.8|111074.8|110874.8|111073.8|110873.8|4
1733181290000|2024-12-02 23:14:50|111074|110874|111075.5|110875.5|111075.5|110875.5|111074|110874|3
1733181300000|2024-12-02 23:15:00|111080.1|110880.1|111066.2|110888.3|111080.1|110888.3|111066.2|110880.1|7
1733181310000|2024-12-02 23:15:10|111066.1|110880.6|111086.4|110886.4|111086.4|110886.4|111066.1|110880.6|3
1733181320000|2024-12-02 23:15:20|111086.2|110886.2|111075.2|110875.2|111086.2|110886.2|111075.2|110875.2|6
1733181330000|2024-12-02 23:15:30|111075|110875|111068|110882.1|111075|110882.1|111068|110875|3
1733181340000|2024-12-02 23:15:40|111068.1|110882|111067.3|110876.5|111075.7|110882|111065.6|110875.7|12
1733181350000|2024-12-02 23:15:50|111068.1|110878.8|111067.3|110879.8|111068.1|110879.9|111067.2|110878.8|9
1733181360000|2024-12-02 23:16:00|111077.3|110877.3|111070|110870|111077.3|110879.2|111067|110870|10
1733181370000|2024-12-02 23:16:10|111070.1|110870.1|111069.7|110869.7|111070.1|110870.1|111069.3|110869.3|4
1733181380000|2024-12-02 23:16:20|111069.4|110869.4|111067.9|110867.9|111071|110871|111067.9|110867.9|10
1733181390000|2024-12-02 23:16:30|111067.6|110867.6|111061.2|110873.7|111067.6|110874.2|111061.2|110867.6|10
1733181400000|2024-12-02 23:16:40|111061.1|110873.8|111060.7|110871.3|111061.2|110873.8|111060.7|110871|8
1733181410000|2024-12-02 23:16:50|111063.3|110870.9|111059.8|110871.5|111063.3|110871.8|111059.8|110870.7|9
1733181420000|2024-12-02 23:17:00|111060.6|110870.9|111062.5|110862.5|111062.6|110870.9|111058.9|110861.7|9
1733181430000|2024-12-02 23:17:10|111061.5|110861.5|111060.2|110860.2|111061.5|110861.5|111059.7|110859.7|7
1733181440000|2024-12-02 23:17:20|111060.4|110860.4|111055.8|110862.4|111060.4|110863|111055.7|110860.1|10
1733181450000|2024-12-02 23:17:30|111055.7|110862.5|111054.2|110862.2|111055.7|110862.6|111054.2|110861.9|7
1733181460000|2024-12-02 23:17:40|111051|110865.2|111051|110865.3|111051.3|110866|111050.7|110863|9
1733181470000|2024-12-02 23:17:50|111050.9|110865.2|111056.9|110856.9|111056.9|110865.2|111050.2|110856.3|9
1733181480000|2024-12-02 23:18:00|111054.4|110854.4|111051.5|110864|111054.4|110865.2|111043|110854.4|15
1733181490000|2024-12-02 23:18:10|111051.6|110862.3|111051.4|110861.6|111051.6|110862.4|111050.6|110861.5|8
1733181500000|2024-12-02 23:18:20|111051.5|110861.4|111051.5|110863.2|111054|110863.2|111049.8|110861|13
1733181510000|2024-12-02 23:18:30|111051.7|110863.6|111057.6|110857.6|111057.6|110863.6|111051.7|110856.9|7
1733181520000|2024-12-02 23:18:40|111057.7|110857.7|111055.4|110855.4|111057.9|110857.9|111055.1|110855.1|12
1733181530000|2024-12-02 23:18:50|111055.2|110855.2|111051.3|110859.8|111055.2|110859.8|111051.2|110855.1|5
1733181540000|2024-12-02 23:19:00|111051.9|110858.7|111051.9|110859.1|111052|110859.2|111051.8|110858.7|5
1733181550000|2024-12-02 23:19:10|111052.2|110858.8|111047.7|110863.2|111052.2|110863.2|111047.7|110858.8|6
1733181560000|2024-12-02 23:19:20|111047.8|110863.3|111055.7|110855.7|111055.7|110863.8|111047.7|110855.3|7
1733181570000|2024-12-02 23:19:30|111055.4|110855.4|111055.7|110855.7|111055.7|110855.7|111055.4|110855.4|3
1733181580000|2024-12-02 23:19:40|111055.1|110855.1|111053.2|110853.2|111055.2|110855.2|111053.1|110853.1|7
1733181590000|2024-12-02 23:19:50|111049.4|110857.5|111048.2|110855.9|111049.5|110857.6|111047.7|110855.9|10
1733181600000|2024-12-02 23:20:00|111049.9|110854.2|111042.5|110855.3|111049.9|110859|111042.5|110854.2|13
1733181610000|2024-12-02 23:20:10|111042.1|110854.9|111040.3|110855.4|111042.1|110855.5|111040.2|110854.9|7
1733181620000|2024-12-02 23:20:20|111043.9|110855.2|111046.9|110846.9|111046.9|110855.2|111041.9|110845.8|10
1733181630000|2024-12-02 23:20:30|111046.5|110846.5|111047.9|110847.9|111047.9|110847.9|111046.5|110846.5|5
1733181640000|2024-12-02 23:20:40|111048|110848|111042.3|110855.2|111048|110855.5|111041.8|110847.4|7
1733181650000|2024-12-02 23:20:50|111038.5|110860.5|111038.4|110860.1|111038.7|110860.6|111038.4|110860.1|6
1733181660000|2024-12-02 23:21:00|111038.7|110859.6|111038.4|110859.9|111038.7|110860.2|111038|110859.6|6
1733181670000|2024-12-02 23:21:10|111038.5|110860.1|111049.9|110849.9|111049.9|110860.6|111038.5|110849.6|7
1733181680000|2024-12-02 23:21:20|111049.6|110849.6|111051.2|110851.2|111051.2|110851.2|111047|110847|8
1733181690000|2024-12-02 23:21:30|111052.2|110852.2|111055.4|110855.4|111056|110856|111052.2|110852.2|8
1733181700000|2024-12-02 23:21:40|111053.5|110853.5|111050.7|110858.3|111053.5|110860.5|111049.6|110853.5|8
1733181710000|2024-12-02 23:21:50|111050.6|110858.2|111050.7|110858.2|111051|110858.4|111050.6|110858.1|8
1733181720000|2024-12-02 23:22:00|111051.1|110858.3|111043.1|110856|111051.1|110863.7|111043.1|110854.3|12
1733181730000|2024-12-02 23:22:10|111043.4|110847.4|111047.7|110847.7|111048.3|110848.3|111043.4|110847.3|7
1733181740000|2024-12-02 23:22:20|111046.7|110846.7|111047.2|110847.2|111047.2|110847.2|111045.8|110845.8|6
1733181750000|2024-12-02 23:22:30|111047.1|110847.1|111037|110858.3|111047.3|110858.3|111036.7|110847.1|6
1733181760000|2024-12-02 23:22:40|111037.7|110858.2|111047.8|110859|111047.8|110859|111036.7|110858.2|7
1733181770000|2024-12-02 23:22:50|111052.1|110859.3|111047.9|110862.5|111052.1|110864.1|111047.9|110859.3|8
1733181780000|2024-12-02 23:23:00|111047.8|110862.4|111042.6|110855.1|111051.7|110862.5|111039.7|110855.1|12
1733181790000|2024-12-02 23:23:10|111042.3|110854.8|111038.4|110856.2|111043.1|110856.6|111038.4|110851.8|8
1733181800000|2024-12-02 23:23:20|111036.7|110856|111042.2|110855.6|111042.2|110856.6|111035.8|110854.7|16
1733181810000|2024-12-02 23:23:30|111047.1|110860.4|111052.9|110863.3|111053.6|110863.3|111045.4|110859.3|14
1733181820000|2024-12-02 23:23:40|111054.2|110866.4|111049.8|110863.9|111054.3|110867.3|111049.8|110863.9|9
1733181830000|2024-12-02 23:23:50|111049.7|110864.2|111046.9|110864.2|111051.3|110865.8|111046.3|110863.6|7
1733181840000|2024-12-02 23:24:00|111053.7|110853.7|111053.5|110853.5|111053.7|110853.7|111051.1|110851.1|11
1733181850000|2024-12-02 23:24:10|111052.3|110852.3|111048.7|110848.7|111052.3|110852.3|111048.7|110848.7|9
1733181860000|2024-12-02 23:24:20|111048.6|110848.6|111042.5|110856.1|111048.8|110856.7|111042.5|110845.2|9
1733181870000|2024-12-02 23:24:30|111042.2|110855.9|111042.3|110855.9|111042.4|110855.9|111042.1|110855.8|6
1733181880000|2024-12-02 23:24:40|111042.4|110857.6|111042.5|110855.8|111042.6|110857.6|111042.4|110855|6
1733181890000|2024-12-02 23:24:50|111042.4|110855.9|111048.3|110848.3|111048.5|110856|111042.4|110848.3|5
1733181900000|2024-12-02 23:25:00|111048.2|110848.2|111048.7|110848.7|111048.9|110848.9|111047.8|110847.8|7
1733181910000|2024-12-02 23:25:10|111048.6|110848.6|111049.9|110849.9|111049.9|110849.9|111047.5|110847.5|7
1733181920000|2024-12-02 23:25:20|111049.3|110849.3|111034.8|110863.2|111049.3|110863.2|111034.4|110849.3|8
1733181930000|2024-12-02 23:25:30|111034.4|110863|111039.9|110856.5|111039.9|110863|111032.7|110856|10
1733181940000|2024-12-02 23:25:40|111040|110856.6|111039.9|110856.5|111040.1|110856.7|111039.9|110856.5|4
1733181950000|2024-12-02 23:25:50|111047.7|110847.7|111049.3|110849.3|111049.9|110849.9|111047.7|110847.7|8
1733181960000|2024-12-02 23:26:00|111048.6|110848.6|111050.5|110850.5|111050.5|110850.5|111047.4|110847.4|8
1733181970000|2024-12-02 23:26:10|111051.3|110851.3|111029.5|110863|111051.3|110864.9|111029.5|110845.8|7
1733181980000|2024-12-02 23:26:20|111032.1|110865.7|111031.4|110865.1|111032.1|110865.7|111030.9|110864.6|6
1733181990000|2024-12-02 23:26:30|111033.1|110866.2|111031.8|110865.3|111033.7|110866.7|111031.5|110864.8|8
1733182000000|2024-12-02 23:26:40|111030|110863.6|111051|110851|111051.9|110863.9|111029.9|110849.8|11
1733182010000|2024-12-02 23:26:50|111053.5|110853.5|111054.1|110854.1|111056.6|110856.6|111053.5|110853.5|10
1733182020000|2024-12-02 23:27:00|111056.7|110856.7|111057.9|110857.9|111058|110858|111056.4|110856.4|10
1733182030000|2024-12-02 23:27:10|111047|110868|111045.1|110864.9|111050|110868.2|111045.1|110862.1|12
1733182040000|2024-12-02 23:27:20|111051.1|110862.4|111049.6|110863.5|111051.1|110863.9|111049.3|110862.2|9
1733182050000|2024-12-02 23:27:30|111049.7|110864|111049.7|110863.6|111049.7|110864.1|111049.6|110863.6|6
1733182060000|2024-12-02 23:27:40|111056.7|110856.7|111057.4|110857.4|111058.7|110858.7|111056.2|110856.2|8
1733182070000|2024-12-02 23:27:50|111057.3|110857.3|111050|110850|111057.4|110857.4|111049.9|110849.9|10
1733182080000|2024-12-02 23:28:00|111049.7|110849.7|111040.4|110856.2|111049.7|110856.3|111039.4|110848.3|9
1733182090000|2024-12-02 23:28:10|111040.3|110856.1|111039.7|110856.2|111040.7|110858.1|111039.7|110856|10
1733182100000|2024-12-02 23:28:20|111040.3|110856.1|111038.1|110859.8|111040.3|110860|111037.7|110856.1|8
1733182110000|2024-12-02 23:28:30|111038.2|110860.3|111049.7|110849.7|111049.8|110860.4|111038.2|110849.7|8
1733182120000|2024-12-02 23:28:40|111051|110851|111054.2|110854.2|111054.4|110854.4|111051|110851|7
1733182130000|2024-12-02 23:28:50|111054.4|110854.4|111053.8|110853.8|111054.7|110854.7|111051.9|110851.9|11
1733182140000|2024-12-02 23:29:00|111048.5|110858.7|111048.4|110858.5|111048.8|110859.7|111046.6|110858.5|11
1733182150000|2024-12-02 23:29:10|111048.5|110858.7|111052|110858.7|111052|110859.8|111047.9|110857.8|9
1733182160000|2024-12-02 23:29:20|111046.6|110861.1|111044.2|110863.3|111046.6|110863.6|111042.9|110860.6|8
1733182170000|2024-12-02 23:29:30|111053.4|110853.4|111052.8|110852.8|111054.6|110854.6|111052.8|110852.8|8
1733182180000|2024-12-02 23:29:40|111052.7|110852.7|111055.4|110855.4|111055.4|110855.4|111052.1|110852.1|8
1733182190000|2024-12-02 23:29:50|111054.3|110854.3|111050.6|110858.9|111054.3|110859.1|111050.3|110850.3|9
1733182200000|2024-12-02 23:30:00|111050.5|110858.6|111041.7|110860.6|111050.5|110863.5|111041.3|110858.6|8
1733182210000|2024-12-02 23:30:10|111040.7|110859.8|111043.5|110857|111047.8|110861.5|111040.7|110855.9|11
1733182220000|2024-12-02 23:30:20|111043.4|110856.9|111052.3|110852.3|111052.3|110859|111043.4|110851.4|5
1733182230000|2024-12-02 23:30:30|111054.6|110854.6|111053.7|110853.7|111054.6|110854.6|111052.9|110852.9|8
1733182240000|2024-12-02 23:30:40|111053|110853|111055.9|110855.9|111055.9|110855.9|111053|110853|7
1733182250000|2024-12-02 23:30:50|111056.6|110856.6|111048|110862.6|111056.6|110862.8|111044.8|110856.6|11
1733182260000|2024-12-02 23:31:00|111047.9|110862.9|111050|110864.4|111053.7|110864.6|111047.9|110859.8|10
1733182270000|2024-12-02 23:31:10|111049.5|110864|111049.7|110864.5|111050.6|110865.2|111049.3|110863.9|9
1733182280000|2024-12-02 23:31:20|111057.7|110857.7|111055.1|110855.1|111059.4|110859.4|111055.1|110855.1|10
1733182290000|2024-12-02 23:31:30|111054.2|110854.2|111058.3|110858.3|111058.3|110858.3|111054.2|110854.2|10
1733182300000|2024-12-02 23:31:40|111061.2|110861.2|111050.9|110866.9|111061.2|110868.8|111050.9|110859|9
1733182310000|2024-12-02 23:31:50|111051|110867|111050.7|110866.9|111051|110867|111050.4|110866.6|7
1733182320000|2024-12-02 23:32:00|111050.6|110866.7|111050.6|110866.8|111050.6|110866.8|111050.4|110866.6|6
1733182330000|2024-12-02 23:32:10|111050.7|110866.9|111055.5|110855.5|111057.6|110867|111050.3|110855.5|7
1733182340000|2024-12-02 23:32:20|111055.4|110855.4|111060.2|110860.2|111060.3|110860.3|111055.4|110855.4|8
1733182350000|2024-12-02 23:32:30|111061.2|110861.2|111058.4|110858.4|111061.3|110861.3|111058.4|110858.4|4
1733182360000|2024-12-02 23:32:40|111050.5|110866.5|111050.2|110866.6|111053.4|110867.7|111050.2|110866.5|11
1733182370000|2024-12-02 23:32:50|111050.3|110866.8|111051.6|110868.3|111052.5|110868.3|111049.9|110866.7|9
1733182380000|2024-12-02 23:33:00|111052.2|110868.9|111051.1|110867.1|111052.2|110868.9|111050.9|110867.1|5
1733182390000|2024-12-02 23:33:10|111051.2|110867.5|111058.5|110858.5|111060.3|110867.5|111051.2|110858.3|7
1733182400000|2024-12-02 23:33:20|111057.5|110857.5|111058.5|110858.5|111058.7|110858.7|111056.3|110856.3|7
1733182410000|2024-12-02 23:33:30|111058.1|110858.1|111049.7|110864.4|111058.1|110865.5|111049.7|110857.4|7
1733182420000|2024-12-02 23:33:40|111051|110865.6|111049.7|110863.9|111051|110865.6|111049.1|110863.9|7
1733182430000|2024-12-02 23:33:50|111050|110864.2|111054.6|110860.9|111055|110865.1|111050|110860.9|8
1733182440000|2024-12-02 23:34:00|111054|110861.2|111054.3|110854.3|111059.1|110861.2|111054|110854.3|9
1733182450000|2024-12-02 23:34:10|111054.6|110854.6|111041.4|110852.9|111054.6|110856.9|111036.7|110849.9|10
1733182460000|2024-12-02 23:34:20|111041.3|110852.8|111045.2|110853.2|111045.2|110854.6|111041.3|110852.5|6
1733182470000|2024-12-02 23:34:30|111042.2|110853.1|111041.4|110855.7|111042.2|110857.3|111040.6|110853.1|9
1733182480000|2024-12-02 23:34:40|111041.2|110855.8|111048.7|110848.7|111048.7|110855.8|111041.2|110848.1|7
1733182490000|2024-12-02 23:34:50|111048.6|110848.6|111049.3|110849.3|111050.2|110850.2|111047.1|110847.1|8
1733182500000|2024-12-02 23:35:00|111049.2|110849.2|111037.4|110860.7|111050.5|110860.7|111037.4|110849.2|9
1733182510000|2024-12-02 23:35:10|111039.5|110858.9|111042.7|110855.2|111044.8|110859.7|111038.2|110853.9|11
1733182520000|2024-12-02 23:35:20|111043|110855.3|111042.3|110854.9|111043.2|110855.5|111042.3|110854.6|9
1733182530000|2024-12-02 23:35:30|111042|110854.6|111042.5|110854.8|111043.3|110855.8|111042|110854.6|7
1733182540000|2024-12-02 23:35:40|111048.8|110848.8|111047.6|110847.6|111049.2|110849.2|111045|110845|10
1733182550000|2024-12-02 23:35:50|111048|110848|111047.8|110847.8|111050|110850|111047.7|110847.7|6
1733182560000|2024-12-02 23:36:00|111048.1|110848.1|111042.2|110858.7|111049.6|110863|111039.5|110848|9
1733182570000|2024-12-02 23:36:10|111040.1|110864.8|111038.9|110863|111040.1|110864.8|111037.7|110861.8|8
1733182580000|2024-12-02 23:36:20|111039.1|110863.1|111043.3|110856.4|111044.5|110863.1|111039.1|110856.4|9
1733182590000|2024-12-02 23:36:30|111043.6|110856.3|111036.4|110852.9|111043.9|110856.3|111035.4|110843.9|11
1733182600000|2024-12-02 23:36:40|111036.6|110853|111038.9|110850.2|111038.9|110853.7|111036.3|110850.2|8
1733182610000|2024-12-02 23:36:50|111036.3|110852.8|111038.7|110849.5|111038.7|110853.4|111036|110849.4|9
1733182620000|2024-12-02 23:37:00|111038.6|110849.6|111045.9|110845.9|111045.9|110852|111034.1|110844.6|12
1733182630000|2024-12-02 23:37:10|111045.7|110845.7|111045.4|110845.4|111045.8|110845.8|111044.2|110844.2|12
1733182640000|2024-12-02 23:37:20|111045.3|110845.3|111045.9|110845.9|111046|110846|111045.3|110845.3|7
1733182650000|2024-12-02 23:37:30|111039.5|110851.3|111038.6|110852.4|111039.5|110852.7|111037.8|110850.9|9
1733182660000|2024-12-02 23:37:40|111038.3|110850.6|111036.2|110851.9|111039.3|110852.8|111036.2|110849.7|9
1733182670000|2024-12-02 23:37:50|111036.4|110852.9|111036.7|110853.3|111037|110853.6|111036.1|110852|7
1733182680000|2024-12-02 23:38:00|111036.6|110853.1|111046.1|110846.1|111047.8|110853.1|111036.6|110844.9|8
1733182690000|2024-12-02 23:38:10|111045.7|110845.7|111046|110846|111046|110846|111043.9|110843.9|7
1733182700000|2024-12-02 23:38:20|111046.4|110846.4|111036.8|110853.5|111046.9|110853.9|111036.8|110846.2|10
1733182710000|2024-12-02 23:38:30|111036.6|110853.2|111035.5|110853.1|111037.2|110853.2|111035.5|110852.6|7
1733182720000|2024-12-02 23:38:40|111035.1|110852.6|111034.7|110852.1|111035.5|110853|111033.8|110852.1|9
1733182730000|2024-12-02 23:38:50|111035.5|110853|111045.3|110845.3|111045.6|110853|111035.3|110844.4|7
1733182740000|2024-12-02 23:39:00|111045.5|110845.5|111049|110849|111049|110849|111044.4|110844.4|9
1733182750000|2024-12-02 23:39:10|111046.9|110846.9|111045.1|110845.1|111049.5|110849.5|111045.1|110845.1|8
1733182760000|2024-12-02 23:39:20|110971.9|110921.9|110971.9|110921.9|110971.9|110921.9|110971.9|110921.9|1
1733182780000|2024-12-02 23:39:40|111024.1|110873.5|111024.1|110873.5|111024.1|110873.5|111024.1|110873.5|1
1733182790000|2024-12-02 23:39:50|111050.9|110850.9|111054.2|110854.2|111054.4|110854.4|111048.4|110848.4|6
1733182800000|2024-12-02 23:40:00|111053.9|110853.9|111052.5|110852.5|111054.3|110854.3|111052.5|110852.5|8
1733182810000|2024-12-02 23:40:10|111050|110850|111023|110872.4|111052.5|110872.4|111023|110850|3
1733182820000|2024-12-02 23:40:20|111021.3|110870.7|111032.7|110872.4|111032.7|110872.4|111021.3|110870.7|7
1733182830000|2024-12-02 23:40:30|111032.6|110870.7|111029.2|110870.7|111033.4|110870.7|111029.1|110870.7|11
1733182840000|2024-12-02 23:40:40|111029.3|110847.6|111045|110845|111047.6|110847.6|111019.7|110845|5
1733182850000|2024-12-02 23:40:50|111050.5|110850.5|111045|110845|111050.5|110850.5|111045|110845|2
1733182860000|2024-12-02 23:41:00|111047.4|110847.4|111047.5|110847.5|111047.7|110847.7|111047.4|110847.4|4
1733182870000|2024-12-02 23:41:10|111018.9|110869.9|111018.9|110869.9|111018.9|110869.9|111018.9|110869.9|1
1733182880000|2024-12-02 23:41:20|110969.1|110919.1|110969.1|110919.1|110969.1|110919.1|110969.1|110919.1|1
1733182900000|2024-12-02 23:41:40|111005.8|110841.7|111005.8|110841.3|111005.8|110841.7|111005.8|110841.3|2
1733182910000|2024-12-02 23:41:50|111051.2|110842.2|111052.2|110852.2|111052.2|110852.2|111051.2|110842.2|5
1733182920000|2024-12-02 23:42:00|111051.9|110851.9|110966.3|110916.3|111051.9|110916.3|110966.3|110851|6
1733182930000|2024-12-02 23:42:10|111020.5|110879.6|111022|110881.1|111022|110927.1|110966.3|110879.6|6
1733182940000|2024-12-02 23:42:20|111027.8|110870.7|111037.6|110887|111038|110887.2|111027.8|110870.7|15
1733182950000|2024-12-02 23:42:30|111039.3|110888.7|111039.3|110888.7|111039.3|110888.7|111039.3|110888.7|1
1733182960000|2024-12-02 23:42:40|111047.9|110887|111029.1|110878.4|111047.9|110887|111029.1|110876.7|10
1733182970000|2024-12-02 23:42:50|111029.4|110876.7|111029.1|110878.4|111029.4|110878.4|111029.1|110876.7|4
1733182980000|2024-12-02 23:43:00|111027.4|110876.7|111027.4|110876.7|111039.7|110878.4|111027.4|110876.7|8
1733182990000|2024-12-02 23:43:10|111046.9|110846.9|111049.1|110849.1|111049.5|110849.5|111044.4|110844.4|7
1733183000000|2024-12-02 23:43:20|111049.3|110849.3|111043.9|110843.9|111050.3|110850.3|111043.9|110843.9|9
1733183010000|2024-12-02 23:43:30|111043.6|110843.6|111030.1|110869.8|111043.6|110879.5|111019.5|110843.6|11
1733183020000|2024-12-02 23:43:40|111023.9|110870.2|111023.9|110873.3|111023.9|110879.5|111023.9|110865.5|5
1733183040000|2024-12-02 23:44:00|111032.8|110879.7|111030.3|110879.7|111038.6|110879.7|111030.3|110879.7|10
1733183050000|2024-12-02 23:44:10|111038.8|110870.5|111038.9|110879.7|111038.9|110879.7|111030.3|110870.4|8
1733183060000|2024-12-02 23:44:20|111033.9|110873.1|111028.5|110871.2|111037.3|110879.5|111020.1|110862.9|14
1733183070000|2024-12-02 23:44:30|111020.1|110863.3|110973.3|110923.3|111020.1|110923.3|110969.3|110863.3|6
1733183080000|2024-12-02 23:44:40|110969.7|110919.7|110973.1|110923.1|110973.3|110923.3|110969.7|110919.7|4
1733183090000|2024-12-02 23:44:50|110969.3|110919.3|110973.8|110923.8|110974.3|110924.3|110968.9|110918.9|7
1733183100000|2024-12-02 23:45:00|110974.5|110924.5|110982.7|110932.7|110989.2|110939.2|110974.5|110924.5|16
1733183110000|2024-12-02 23:45:10|110983.1|110933.1|110972.6|110922.6|110986.7|110936.7|110972.6|110922.6|24
1733183120000|2024-12-02 23:45:20|110977.8|110927.8|110980.8|110930.8|110987|110937|110972.6|110922.6|19
1733183130000|2024-12-02 23:45:30|110985.5|110935.5|110981.1|110931.1|110988.8|110938.8|110968.3|110918.3|20
1733183140000|2024-12-02 23:45:40|110975.4|110925.4|110990|110940|110995.4|110945.4|110962.7|110912.7|15
1733183150000|2024-12-02 23:45:50|110990.6|110940.6|111002.1|110952.1|111002.1|110952.1|110962.9|110912.9|9
1733183160000|2024-12-02 23:46:00|110996.7|110946.7|110979.1|110929.1|110996.7|110946.7|110973.1|110923.1|31
1733183170000|2024-12-02 23:46:10|110972.4|110922.4|110988.7|110938.7|110988.7|110938.7|110971.3|110921.3|28
1733183180000|2024-12-02 23:46:20|110983.1|110933.1|110979.8|110929.8|110987.1|110937.1|110973.9|110923.9|16
1733183190000|2024-12-02 23:46:30|110973.7|110923.7|110985|110935|110987.9|110937.9|110972.1|110922.1|19
1733183200000|2024-12-02 23:46:40|110974.6|110924.6|110967.6|110917.6|110990.9|110940.9|110964.3|110914.3|18
1733183210000|2024-12-02 23:46:50|110970.8|110920.8|110969.7|110919.7|110984.4|110934.4|110969.7|110919.7|17
1733183220000|2024-12-02 23:47:00|110968.8|110918.8|111021.4|110864.8|111035.7|110931.2|110966.7|110862.7|21
1733183230000|2024-12-02 23:47:10|111029.2|110864.4|111030.2|110865.1|111035.2|110870.4|111022|110862.8|11
1733183240000|2024-12-02 23:47:20|111029.5|110864.5|111021.1|110863.7|111029.5|110870.5|111020.7|110862.3|10
1733183250000|2024-12-02 23:47:30|111029.1|110864.1|111022.4|110865.5|111030.5|110870.2|111022.4|110863.4|12
1733183260000|2024-12-02 23:47:40|111029.5|110864.9|111021.1|110863.2|111030.4|110877.5|111021.1|110863.2|12
1733183270000|2024-12-02 23:47:50|111029.8|110862.4|111021.1|110864.4|111029.8|110864.4|111021.1|110862.2|11
1733183280000|2024-12-02 23:48:00|111030|110864.5|111030|110862.7|111030|110870.3|111030|110861.5|10
1733183290000|2024-12-02 23:48:10|111021.1|110862|111035|110843.1|111035|110862.8|111021.1|110842.3|9
1733183300000|2024-12-02 23:48:20|111040.6|110840.4|111035|110845.4|111040.6|110846.9|111035|110840.4|10
1733183310000|2024-12-02 23:48:30|111028.1|110845.6|111024.8|110867.1|111031.7|110872.3|111021.3|110845.6|13
1733183320000|2024-12-02 23:48:40||110866.7||110866.5||110866.9||110866.1|8
1733183330000|2024-12-02 23:48:50|111034.3|110867.4|111021.8|110863.9|111034.3|110874.5|111018.1|110861.1|13
1733183340000|2024-12-02 23:49:00|111030.8|110863.7|111023.7|110865.3|111031.1|110871.9|111023|110863.3|16
1733183350000|2024-12-02 23:49:10|111031.5|110866.9|111023.4|110864.5|111038.1|110872.9|111023.4|110864.5|17
1733183360000|2024-12-02 23:49:20|111030.9|110865.5|111029.7|110871|111038|110871.3|111021.4|110863.9|15
1733183370000|2024-12-02 23:49:30|111022.3|110870.7|111023.6|110865.3|111031.5|110872.3|111021.9|110864.7|17
1733183380000|2024-12-02 23:49:40|111021.9|110865.8|111021.9|110865.3|111031.5|110866.1|111021.9|110864.8|9
1733183390000|2024-12-02 23:49:50||110864.5||110863.2||110865.6||110863.2|9
1733183400000|2024-12-02 23:50:00|111023.6|110863.9|111042.1|110842.1|111042.4|110863.9|111021.9|110842.1|11
1733183410000|2024-12-02 23:50:10|111042.3|110845.3|111035|110842.1|111042.3|110845.3|111035|110841.4|11
1733183420000|2024-12-02 23:50:20|111042|110842|111035|110841.1|111042|110842.7|111035|110841.1|7
1733183430000|2024-12-02 23:50:30|111018.1|110841|111016.2|110863.3|111025.2|110888.4|111016.2|110841|16
1733183440000|2024-12-02 23:50:40|111025.3|110858.1|111016.4|110859|111032.9|110866.1|111016.4|110858.1|15
1733183450000|2024-12-02 23:50:50|111025.7|110858.9|111026.1|110876.8|111033.9|110876.8|111017.3|110858.9|11
1733183460000|2024-12-02 23:51:00|111018.9|110877.7|111026.3|110876.1|111026.3|110877.7|111018.9|110867.7|12
1733183470000|2024-12-02 23:51:10|111017.1|110875.1|111024.7|110865.4|111027.6|110877.3|111016.7|110863.3|17
1733183480000|2024-12-02 23:51:20|111016.7|110865.5|111024.4|110867.5|111038.3|110875.1|111016.7|110859.6|17
1733183490000|2024-12-02 23:51:30|111017.8|110866.1|111027|110869.5|111027.2|110869.5|111017.8|110861|10
1733183500000|2024-12-02 23:51:40|111019.7|110864.1|111026.4|110868.9|111027.5|110870.4|111018|110861.2|12
1733183510000|2024-12-02 23:51:50|111032.3|110868.5|111023.3|110865.9|111038.2|110873.8|111023.2|110865.8|27
1733183520000|2024-12-02 23:52:00|111032.5|110866.7|111023.3|110866.5|111033.8|110867.2|111023.3|110866.3|10
1733183530000|2024-12-02 23:52:10|111030.6|110866.3|111023.3|110864.9|111030.6|110866.4|111023.3|110864|12
1733183540000|2024-12-02 23:52:20||110864.1||110865.1||110865.3||110863|11
1733183550000|2024-12-02 23:52:30|111035|110841.8|111035|110842.6|111035|110842.6|111035|110841.6|8
1733183560000|2024-12-02 23:52:40|111030|110843.1|111035|110846.1|111035|110846.8|111030|110842.3|10
1733183570000|2024-12-02 23:52:50|111019.9|110845.9|111027.1|110869.9|111029.1|110869.9|111018.2|110839.5|21
1733183580000|2024-12-02 23:53:00|111020.4|110864.8|111028.7|110869.6|111036.3|110870.5|111019.6|110863|21
1733183590000|2024-12-02 23:53:10||110870||110872.6||110872.6||110870|9
1733183600000|2024-12-02 23:53:20||110872.3||110871.7||110872.8||110871.4|8
1733183610000|2024-12-02 23:53:30|111040|110871.9|111040|110851.4|111040|110878.3|111040|110851.4|9
1733183620000|2024-12-02 23:53:40|111021.8|110850.6|111024.6|110867.8|111032.5|110874.6|111021.8|110850.2|12
1733183630000|2024-12-02 23:53:50|111032.7|110868.7|111022.6|110867|111032.7|110875.1|111022.6|110864.4|17
1733183640000|2024-12-02 23:54:00|111029.8|110872.3|111022.7|110867|111030.9|110879.5|111022.6|110866.3|16
1733183650000|2024-12-02 23:54:10|111029.9|110866.8|111030.7|110873.7|111030.7|110873.7|111022.7|110866.8|17
1733183660000|2024-12-02 23:54:20|111023.3|110868.1|111031.9|110874.3|111031.9|110874.3|111022.7|110865.7|12
1733183670000|2024-12-02 23:54:30|111024.6|110868.7|111022.7|110866.1|111031.6|110874.4|111016.4|110863|16
1733183680000|2024-12-02 23:54:40|111029.3|110865.5|111023.8|110867.1|111031.5|110873.9|111021.5|110863.8|24
1733183690000|2024-12-02 23:54:50|111031|110872.6|111030.5|110873|111031.5|110873.9|111020.4|110865.2|19
1733183700000|2024-12-02 23:55:00|111038.8|110872.8|111022.7|110866.4|111039.5|110873.9|111022.7|110866|20
1733183710000|2024-12-02 23:55:10|111031.2|110872.8|111039.7|110873.7|111039.7|110873.7|111024.1|110865.3|24
1733183720000|2024-12-02 23:55:20|111031.8|110874|111025.1|110866.3|111034.3|110874|111025.1|110866.3|13
1733183730000|2024-12-02 23:55:30|111031.6|110866|111030.1|110867.2|111037.4|110874.9|111030.1|110866|11
1733183740000|2024-12-02 23:55:40|111022.9|110868.4|111033.2|110867|111034.1|110868.4|111022.9|110865.3|16
1733183750000|2024-12-02 23:55:50|111033.4|110867.9|111038.3|110873.8|111038.4|110874.4|111031.3|110867.9|8
1733183760000|2024-12-02 23:56:00|111037.3|110872.8|111030.8|110866.8|111037.7|110874.6|111024.4|110864|13
1733183770000|2024-12-02 23:56:10|111037.1|110873.1|111032.3|110868.6|111037.4|110874.3|111030|110866.9|11
1733183780000|2024-12-02 23:56:20|111037.5|110873.9|111032.4|110868.8|111037.5|110877.9|111028.9|110868.5|15
1733183790000|2024-12-02 23:56:30|111032.3|110869.3|111032.1|110871.4|111037.8|110877.2|111031.3|110865.9|17
1733183800000|2024-12-02 23:56:40|111037.1|110876.3|111036.7|110873.5|111041.7|110882|111028.2|110872.2|16
1733183810000|2024-12-02 23:56:50|111035.8|110872.7|111037|110872.2|111041.1|110878.8|111035.8|110872.2|11
1733183820000|2024-12-02 23:57:00|111036.9|110872.8|111035|110873.2|111042.2|110879.8|111034.7|110870.5|15
1733183830000|2024-12-02 23:57:10|111041|110879.2|111036.9|110875.3|111043.2|110880.3|111035|110872.1|14
1733183840000|2024-12-02 23:57:20|111037|110873.9|111022.9|110886.3|111037|110901.7|111021.5|110873.9|26
1733183850000|2024-12-02 23:57:30|111023.6|110885.9|111026|110885.9|111031.1|110892.9|111022.9|110882.2|19
1733183860000|2024-12-02 23:57:40|111022.7|110882.7|111026.3|110886|111029|110894.9|111021.6|110881.8|24
1733183870000|2024-12-02 23:57:50|111026.5|110886.2|111025.6|110885.5|111031.2|110901|111021.5|110881.5|18
1733183880000|2024-12-02 23:58:00|111025.5|110884.7|111022|110882.4|111030.1|110890.5|111021.9|110882.4|14
1733183890000|2024-12-02 23:58:10|111023.3|110881|111014.2|110885.8|111027.5|110930.2|110974.5|110881|25
1733183900000|2024-12-02 23:58:20|111026.3|110885.2|111018.9|110880.9|111028.1|110886.9|111011|110880.9|23
1733183910000|2024-12-02 23:58:30|111019.4|110881.5|111024.7|110885.4|111030|110890.6|111014.3|110879.6|23
1733183920000|2024-12-02 23:58:40|111025.4|110885.7|111020.3|110880.6|111029.4|110889.5|111015.8|110876.4|36
1733183930000|2024-12-02 23:58:50|111023.6|110883.9|111020|110881.3|111024.5|110886.5|111015.9|110877.4|16
1733183940000|2024-12-02 23:59:00|111019.9|110893.5|111020.1|110881.2|111023.3|110894.1|111016.6|110877.6|17
1733183950000|2024-12-02 23:59:10|111016.5|110877.5|111024.1|110886|111024.1|110886|111015.8|110877.2|20
1733183960000|2024-12-02 23:59:20|111019.4|110881.3|110983.7|110933.7|111025.2|110938.1|110983.7|110878.7|21
1733183970000|2024-12-02 23:59:30|111021.6|110895.1|111020.8|110883.4|111024.6|110937.1|110987.1|110882.8|14
1733183980000|2024-12-02 23:59:40|111026.2|110888.7|111019.6|110894.5|111026.2|110938.4|110984.6|110881.9|24
1733183990000|2024-12-02 23:59:50|110989.1|110939.1|111020.8|110884.8|111024.9|110947.8|110983.8|110884.6|17
1733184000000|2024-12-03 00:00:00|111022|110886.1|111020.9|110884.3|111029.1|110892.4|111018.3|110882.3|34
1733184010000|2024-12-03 00:00:10|111024.5|110887.9|111019.1|110883.6|111028.4|110892.3|111018.9|110883.6|26
1733184020000|2024-12-03 00:00:20|111018.8|110883.1|111020.3|110884.7|111024.4|110937.5|110978.4|110874.6|24
1733184030000|2024-12-03 00:00:30|111019|110884.2|111029.6|110886.6|111033.2|110933.9|110976.3|110872.8|30
1733184040000|2024-12-03 00:00:40|111025.7|110890.4|111025.6|110886.9|111030.8|110897.5|111021.1|110881.5|26
1733184050000|2024-12-03 00:00:50|111026|110887.8|111020.4|110887.8|111026|110895|111017.5|110879.8|21
1733184060000|2024-12-03 00:01:00|111019.5|110889.9|111017.6|110881.5|111028.4|110935.5|110985.5|110879.8|21
1733184070000|2024-12-03 00:01:10|110984.9|110934.9|111023.1|110879|111024|110934.9|110984.9|110875.2|18
1733184080000|2024-12-03 00:01:20|111021|110878.3|111022.8|110879.3|111024.7|110889.5|111017.4|110874.7|15
1733184090000|2024-12-03 00:01:30|111024.8|110879.4|111025|110881.7|111026.4|110881.7|111022.7|110879.4|16
1733184100000|2024-12-03 00:01:40|111024.7|110881.1|111029.4|110885.5|111029.4|110885.5|111024.7|110880.3|11
1733184110000|2024-12-03 00:01:50|111029.6|110885.6|111037.4|110894.2|111037.4|110894.7|111029|110885.6|13
1733184120000|2024-12-03 00:02:00|111037.1|110894.7|111035.9|110895.1|111037.1|110904.3|111032.7|110890.6|13
1733184130000|2024-12-03 00:02:10|111036.6|110895.3|111036.2|110894.4|111042.2|110900.2|111035.9|110894.2|13
1733184140000|2024-12-03 00:02:20|111037.8|110895.6|111036.9|110894.9|111041.1|110899.1|111036.9|110894.9|10
1733184150000|2024-12-03 00:02:30|111040.7|110898.6|111040|110899.2|111041|110899.5|111038.6|110898.2|14
1733184160000|2024-12-03 00:02:40|111040.7|110902.9|111039.4|110903.2|111044.4|110908.9|111038.3|110899.2|39
1733184170000|2024-12-03 00:02:50|111039.9|110901.9|111022.5|110890.7|111039.9|110947.3|110997.3|110882.8|27
1733184180000|2024-12-03 00:03:00|111023.2|110894.1|111017.4|110878.2|111031.7|110949.1|110992.7|110878.2|31
1733184190000|2024-12-03 00:03:10|111020.7|110881.5|111016.9|110886.9|111023.5|110889.4|111016.9|110879.6|15
1733184200000|2024-12-03 00:03:20|111018.3|110877.9|111024.5|110882.1|111026.3|110883.8|111018.3|110877.9|23
1733184210000|2024-12-03 00:03:30|111024.4|110882.2|111028.6|110896.3|111031|110896.3|111024.3|110882.1|17
1733184220000|2024-12-03 00:03:40|111029.3|110899.7|111028.1|110888.4|111029.4|110899.7|111027.1|110885.3|33
1733184230000|2024-12-03 00:03:50|111032.5|110890.9|111032.5|110901.7|111033.8|110901.7|111026.9|110885.9|22
1733184240000|2024-12-03 00:04:00|111030.9|110899.9|111024.8|110894.1|111030.9|110943.4|110991.9|110885.1|12
1733184250000|2024-12-03 00:04:10|111024.4|110893.7|111027.7|110899.1|111028.8|110901.5|111024.4|110885.3|15
1733184260000|2024-12-03 00:04:20|111029.2|110886|111027.4|110896.1|111030.6|110902.7|111021.9|110886|21
1733184270000|2024-12-03 00:04:30|111028.4|110897|111030.8|110890|111032.2|110898.9|111028.4|110887.7|13
1733184280000|2024-12-03 00:04:40|111029.6|110890.7|111030.3|110891|111030.3|110900.9|111027.8|110890.4|12
1733184290000|2024-12-03 00:04:50|111030.7|110891.3|111022.8|110886.3|111033.7|110902.2|111022.8|110886.3|21
1733184300000|2024-12-03 00:05:00|111023.9|110887.5|111039.2|110901.8|111039.2|110903.5|111023.9|110886.3|22
1733184310000|2024-12-03 00:05:10|111037.9|110901.3|111038|110912.7|111044.7|110955|111005|110901.3|25
1733184320000|2024-12-03 00:05:20|111039.7|110902|111040.1|110905|111044.7|110909.6|111037.2|110900.2|31
1733184330000|2024-12-03 00:05:30|111006.5|110915|111044.8|110909.2|111046.2|110956.5|111002.2|110903.5|32
1733184340000|2024-12-03 00:05:40|111046|110907.2|111041.4|110906.8|111046.7|110955|111004.2|110903|25
1733184350000|2024-12-03 00:05:50|111041.9|110907.5|111003.2|110953.2|111041.9|110955.1|111003.2|110903.8|17
1733184360000|2024-12-03 00:06:00|111001|110951|111034.2|110902.8|111038.2|110951|111000.9|110901.8|14
1733184370000|2024-12-03 00:06:10|111032.3|110902.1|111039|110906.5|111039.9|110907.8|111032.3|110901.3|12
1733184380000|2024-12-03 00:06:20|111038.2|110906.7|111044.9|110911.4|111045|110954.1|111004.1|110906.5|20
1733184390000|2024-12-03 00:06:30|111045.2|110911.7|111045.6|110914.4|111045.6|110914.4|111044.7|110911.7|9
1733184400000|2024-12-03 00:06:40|111046.7|110915.5|111046.1|110912.5|111048.1|110959.5|111009.5|110908.5|15
1733184410000|2024-12-03 00:06:50|111045.3|110911.6|111041.7|110908.6|111047.8|110959.1|111007.5|110908.1|12
1733184420000|2024-12-03 00:07:00|111040.5|110908.9|111012.6|110962.6|111048.2|110962.6|111004.9|110908.9|18
1733184430000|2024-12-03 00:07:10|111011.9|110961.9|111045|110919.3|111050.3|110961.9|111010.4|110919.3|9
1733184440000|2024-12-03 00:07:20|111044.9|110963.7|111013.6|110963.6|111045.9|110963.7|111013.6|110918|7
1733184450000|2024-12-03 00:07:30|111007.9|110957.9|111045.9|110918.3|111046.2|110957.9|111007.6|110918.3|9
1733184460000|2024-12-03 00:07:40|111046.4|110918.5|111073.4|110888.9|111073.6|110920.1|111045.2|110887.9|9
1733184470000|2024-12-03 00:07:50|111072.1|110885|111016.4|110966.4|111072.1|110971.1|111010.1|110885|12
1733184480000|2024-12-03 00:08:00|111047|110919.8|111045.5|110918.6|111047|110966|111015.3|110911.1|8
1733184490000|2024-12-03 00:08:10|111046|110965.6|111015.6|110965.6|111046|110965.6|111015.6|110965.6|2
1733184500000|2024-12-03 00:08:20|111015.5|110965.5|111070.9|110885|111070.9|110965.5|111015.5|110885|3
1733184510000|2024-12-03 00:08:30|111071|110890|111050.5|110925.3|111076.3|110925.3|111050.5|110886.6|11
1733184520000|2024-12-03 00:08:40|111050.7|110916.2|111052|110923.6|111052.7|110925.2|111050.5|110914.5|13
1733184530000|2024-12-03 00:08:50|111051.9|110914.1|111051.7|110925.3|111052.3|110972.3|111012.8|110914.1|13
1733184540000|2024-12-03 00:09:00|111051.5|110915.7|111078.1|110890.6|111078.1|110972.2|111022.2|110889.9|11
1733184550000|2024-12-03 00:09:10|111078|110891.1|111076.9|110888.6|111078.5|110891.1|111076.9|110888.6|8
1733184560000|2024-12-03 00:09:20|111077.1|110888.9|111076.1|110892.7|111077.2|110893.5|111076.1|110888.7|9
1733184570000|2024-12-03 00:09:30|111078.4|110887.8|111021.2|110971.2|111078.4|110971.4|111020.7|110887.8|10
1733184580000|2024-12-03 00:09:40|111021.1|110971.1|111049.8|110917.6|111050.1|110971.2|111012.5|110917.6|5
1733184590000|2024-12-03 00:09:50|111050.4|110916.6|111050.5|110918|111050.5|110918|111049|110916.6|9
1733184600000|2024-12-03 00:10:00|111048.9|110919.3|111075.7|110894.6|111075.7|110919.4|111048.9|110892.5|16
1733184610000|2024-12-03 00:10:10|111075.2|110893.9|111074.7|110893.6|111075.2|110894.1|111073.1|110892.5|8
1733184620000|2024-12-03 00:10:20|111076|110894.2|111055.4|110929.7|111076.4|110978.7|111017|110893.1|26
1733184630000|2024-12-03 00:10:30|111047.7|110920.3|111057.4|110931.4|111059.6|110970.3|111020.3|110919.7|17
1733184640000|2024-12-03 00:10:40|111018.8|110968.8|111027.9|110977.9|111058.4|110977.9|111015.4|110929.7|17
1733184650000|2024-12-03 00:10:50|111013.7|110963.7|111083.8|110895|111084.6|110964.6|111013.7|110895|20
1733184660000|2024-12-03 00:11:00|111083.7|110900|111084.1|110893.2|111085.5|110900|111082.9|110893.2|19
1733184670000|2024-12-03 00:11:10|111080.8|110895|111015.2|110965.2|111084.6|110965.2|111015.2|110893.3|16
1733184680000|2024-12-03 00:11:20|111054.5|110928.8|111057.5|110923.4|111059.8|110965.2|111015.2|110922.9|14
1733184690000|2024-12-03 00:11:30|111057.4|110923.3|111058.9|110933.7|111059.6|110933.7|111057.4|110923.1|8
1733184700000|2024-12-03 00:11:40|111062.4|110923.9|111059.7|110924.9|111064.2|110973.5|111023.5|110922.8|22
1733184710000|2024-12-03 00:11:50|111060|110924.7|111028.6|110978.6|111060.2|110978.8|111021.4|110921.6|15
1733184720000|2024-12-03 00:12:00|111027.9|110977.9|111062.3|110925.6|111065.1|110977.9|111027.6|110917|33
1733184730000|2024-12-03 00:12:10|111062.4|110928.1|111062|110926|111063.1|110934.5|111059.6|110925.6|27
1733184740000|2024-12-03 00:12:20|111060.1|110928.5|111023.6|110973.6|111061.9|110974.4|111022.4|110926|21
1733184750000|2024-12-03 00:12:30|111023.7|110973.7|111083.8|110905|111084|110973.7|111023.6|110905|8
1733184760000|2024-12-03 00:12:40|111083.9|110910|111020.5|110970.5|111087.8|110974.8|111020.5|110910|9
1733184770000|2024-12-03 00:12:50|111024.8|110974.8|111064.8|110939.3|111076|110982.6|111024.8|110937.6|9
1733184780000|2024-12-03 00:13:00|111076.9|110977.7|111069.9|110937|111076.9|110988.5|111024.6|110937|19
1733184790000|2024-12-03 00:13:10|111032.9|110982.9|111044.9|110994.9|111083.8|110998.6|111027.7|110934|25
1733184800000|2024-12-03 00:13:20|111088.2|110960.2|111053.9|111003.9|111090.8|111005.5|111045|110943.4|31
1733184810000|2024-12-03 00:13:30|111045.4|110995.4|111083.8|110956|111086.9|111004|111043.7|110950.5|22
1733184820000|2024-12-03 00:13:40|111082.5|110956.2|111079.1|110950.9|111082.5|110956.2|111075.2|110941.1|27
1733184830000|2024-12-03 00:13:50|111075.2|110941.9|111077.2|110951.3|111079.3|110952.4|111072.1|110935.6|19
1733184840000|2024-12-03 00:14:00|111073.1|110945|111081.4|110951.9|111085.9|110951.9|111071.2|110937.1|24
1733184850000|2024-12-03 00:14:10|111081.6|111000.9|111079.5|110949.7|111085.5|111002.7|111050.9|110945.4|22
1733184860000|2024-12-03 00:14:20|111084.1|110956|111082.9|110955|111086.6|111005.5|111047.7|110941.7|35
1733184870000|2024-12-03 00:14:30|111088.4|110955.1|111083.5|110954.7|111089.5|110962.8|111082|110944.6|22
1733184880000|2024-12-03 00:14:40|111082.9|110953.9|111081.3|110953.1|111087.6|111005.6|111045.8|110943.9|19
1733184890000|2024-12-03 00:14:50|111080.7|110953.3|111081.3|110942.4|111086.6|110959.2|111080.7|110941.8|26
1733184900000|2024-12-03 00:15:00|111088|110945.5|111094.3|110966.9|111095.2|111004.8|111035.7|110940.3|42
1733184910000|2024-12-03 00:15:10|111049.7|110999.7|111094.8|110951|111099.4|111002|111044.7|110948.7|29
1733184920000|2024-12-03 00:15:20|111098.8|110959.3|111096.5|110964.3|111098.8|110964.3|111090.3|110948.2|25
1733184930000|2024-12-03 00:15:30|111094.8|110959|111091.9|110949.9|111098.8|111011.9|111048.5|110949.3|22
1733184940000|2024-12-03 00:15:40|111090.3|110951.5|111088.6|110955.6|111099|110964.5|111082.7|110951.5|14
1733184950000|2024-12-03 00:15:50|111086.9|110955.5|111085.3|110954.4|111097|111000.2|111050.2|110950.4|18
1733184960000|2024-12-03 00:16:00|111087|110948.2|111093.9|110950.1|111093.9|110998|111048|110947.3|17
1733184970000|2024-12-03 00:16:10|111088|110944.1|111089.6|110956.7|111097.8|111002.6|111041.1|110944.1|35
1733184980000|2024-12-03 00:16:20|111098.5|110956.3|111089.9|110956.7|111098.5|110960.9|111083.9|110952.2|18
1733184990000|2024-12-03 00:16:30|111052.8|111002.8|111096.3|110954.9|111097.5|111002.8|111052.8|110948.8|21
1733185000000|2024-12-03 00:16:40|111095.7|110954.7|111095|110954.8|111099.8|110964.4|111086.7|110954.7|16
1733185010000|2024-12-03 00:16:50|111096.2|110955.1|111048.1|110998.1|111100.4|111004.6|111045.7|110951.9|34
1733185020000|2024-12-03 00:17:00|111052.8|111002.8|111068.7|111018.7|111121.7|111039.1|111052.6|110958.7|48
1733185030000|2024-12-03 00:17:10|111079|111029|111076|111026|111114.7|111034.6|111070.2|110985.4|10
1733185040000|2024-12-03 00:17:20|111071.1|111021.1|111068.8|111018.8|111114.2|111026.7|111068.8|110979.2|25
1733185050000|2024-12-03 00:17:30|111064.2|111014.2|111075.9|111025.9|111075.9|111025.9|111063.6|111013.6|24
1733185060000|2024-12-03 00:17:40|111072.2|111022.2|111080.1|111030.1|111080.3|111030.3|111065.2|111015.2|25
1733185070000|2024-12-03 00:17:50|111084.3|111034.3|111079.6|111029.6|111120.1|111034.3|111075.5|110989.7|20
1733185080000|2024-12-03 00:18:00|111078.9|111028.9|111086.3|111036.3|111086.3|111036.3|111074|111024|22
1733185090000|2024-12-03 00:18:10|111087.4|111037.4|111088.3|111038.3|111094|111044|111080.8|111030.8|21
1733185100000|2024-12-03 00:18:20|111091.6|111041.6|111087.4|111037.4|111091.6|111041.6|111081.6|111031.6|10
1733185110000|2024-12-03 00:18:30|111087.5|111037.5|111124.7|110998.6|111125.3|111037.6|111081.9|110992.8|21
1733185120000|2024-12-03 00:18:40|111125.2|110997.8|111082.1|111032.1|111125.2|111036.8|111080.6|110993.2|22
1733185130000|2024-12-03 00:18:50|111082.3|111032.3|111087.6|111037.6|111122.6|111039|111079.5|110995.1|31
1733185140000|2024-12-03 00:19:00|111083.7|111033.7|111089.1|111039.1|111090.4|111040.4|111083.7|111033.7|22
1733185150000|2024-12-03 00:19:10|111083.1|111033.1|111082.5|111032.5|111122.4|111041.7|111078.1|110997.2|30
1733185160000|2024-12-03 00:19:20|111077.8|111027.8|111076.8|111026.8|111083.5|111033.5|111071.9|111021.9|31
1733185170000|2024-12-03 00:19:30|111077.7|111027.7|111113.7|110988.7|111119.4|111043.3|111072.6|110987.3|31
1733185180000|2024-12-03 00:19:40|111081.1|111031.1|111126.3|111001|111129.7|111045.8|111073.1|110991.5|39
1733185190000|2024-12-03 00:19:50|111089.7|111000.3|111088.8|111038.8|111129.5|111040.8|111078.5|111000.3|36
1733185200000|2024-12-03 00:20:00|111083|111033|111086.2|111036.2|111087.6|111037.6|111077.9|111027.9|36
1733185210000|2024-12-03 00:20:10|111082.7|111032.7|111085.8|111035.8|111087.9|111037.9|111080.5|111030.5|21
1733185220000|2024-12-03 00:20:20|111086|111036|111085|111035|111087.4|111037.4|111078.9|111028.9|16
1733185230000|2024-12-03 00:20:30|111079.6|111029.6|111084.8|111034.8|111086.4|111036.4|111079.6|111029.6|17
1733185240000|2024-12-03 00:20:40|111084.7|111034.7|111080.1|111030.1|111086.1|111036.1|111078.6|111028.6|21
1733185250000|2024-12-03 00:20:50|111083.8|111033.8|111087.2|111037.2|111088|111038|111074.4|111024.4|19
1733185260000|2024-12-03 00:21:00|111083.3|111033.3|111074.9|111024.9|111086.5|111036.5|111074.4|111024.4|26
1733185270000|2024-12-03 00:21:10|111086.9|111036.9|111080.1|111030.1|111086.9|111036.9|111078.1|111028.1|36
1733185280000|2024-12-03 00:21:20|111079.4|111029.4|111076.4|111026.4|111085.5|111035.5|111076.4|111026.4|25
1733185290000|2024-12-03 00:21:30|111084.1|111034.1|111081.6|111031.6|111087.3|111037.3|111077.7|111027.7|27
1733185300000|2024-12-03 00:21:40|111080.6|111030.6|111082.6|111032.6|111083.6|111033.6|111077.9|111027.9|23
1733185310000|2024-12-03 00:21:50|111078.8|111028.8|111086.8|111036.8|111089.3|111039.3|111078.8|111028.8|27
1733185320000|2024-12-03 00:22:00|111087.7|111037.7|111089.1|111039.1|111090.5|111040.5|111081.6|111031.6|29
1733185330000|2024-12-03 00:22:10|111084.6|111034.6|111083.4|111033.4|111088.3|111038.3|111080.3|111030.3|19
1733185340000|2024-12-03 00:22:20|111087.9|111037.9|111085|111035|111090.5|111040.5|111083.6|111033.6|9
1733185350000|2024-12-03 00:22:30|111088.6|111038.6|111087.2|111037.2|111088.6|111038.6|111082.1|111032.1|5
1733185360000|2024-12-03 00:22:40|111087.1|111037.1|111086.1|111036.1|111087.3|111037.3|111082.5|111032.5|14
1733185370000|2024-12-03 00:22:50|111090|111040|111091.9|111041.9|111096.1|111046.1|111088.4|111038.4|13
1733185380000|2024-12-03 00:23:00|111095.6|111045.6|111101.4|111051.4|111101.4|111051.4|111088.9|111038.9|24
1733185390000|2024-12-03 00:23:10|111097.6|111047.6|111100.1|111050.1|111102.4|111052.4|111094.7|111044.7|28
1733185400000|2024-12-03 00:23:20|111099.9|111049.9|111105.6|111055.6|111107.7|111057.7|111094.6|111044.6|25
1733185410000|2024-12-03 00:23:30|111105.8|111055.8|111107.3|111057.3|111107.3|111057.3|111102.4|111052.4|11
1733185420000|2024-12-03 00:23:40|111102.4|111052.4|111102.2|111052.2|111105.7|111055.7|111098.9|111048.9|16
1733185430000|2024-12-03 00:23:50|111100.6|111050.6|111097.9|111047.9|111102.1|111052.1|111097|111047|6
1733185440000|2024-12-03 00:24:00|111097.8|111047.8|111105.1|111055.1|111106.6|111056.6|111096|111046|18
1733185450000|2024-12-03 00:24:10|111105.6|111055.6|111106|111056|111106.5|111056.5|111099|111049|15
1733185460000|2024-12-03 00:24:20|111107.2|111057.2|111098|111048|111108.7|111058.7|111093.6|111043.6|24
1733185470000|2024-12-03 00:24:30|111097.5|111047.5|111104.3|111054.3|111105.9|111055.9|111097.5|111047.5|12
1733185480000|2024-12-03 00:24:40|111098.8|111048.8|111102.3|111052.3|111105.6|111055.6|111098.7|111048.7|25
1733185490000|2024-12-03 00:24:50|111096.6|111046.6|111096.8|111046.8|111100.5|111050.5|111088.6|111038.6|22
1733185500000|2024-12-03 00:25:00|111100.2|111050.2|111105|111055|111105.2|111055.2|111095.9|111045.9|19
1733185510000|2024-12-03 00:25:10|111101.4|111051.4|111103.9|111053.9|111107.4|111057.4|111101.4|111051.4|11
1733185520000|2024-12-03 00:25:20|111103.6|111053.6|111106.1|111056.1|111107.1|111057.1|111103|111053|12
1733185530000|2024-12-03 00:25:30|111110.2|111060.2|111104.9|111054.9|111110.2|111060.2|111104.4|111054.4|8
1733185540000|2024-12-03 00:25:40|111105|111055|111108.3|111058.3|111113.2|111063.2|111104.4|111054.4|31
1733185550000|2024-12-03 00:25:50|111108.4|111058.4|111103.3|111053.3|111110.8|111060.8|111102.4|111052.4|37
1733185560000|2024-12-03 00:26:00|111106.9|111056.9|111107.7|111057.7|111107.7|111057.7|111106.7|111056.7|5
1733185570000|2024-12-03 00:26:10|111107.2|111057.2|111108.6|111058.6|111108.6|111058.6|111107.2|111057.2|10
1733185580000|2024-12-03 00:26:20|111108.7|111058.7|111104.9|111054.9|111108.7|111058.7|111104.2|111054.2|8
1733185590000|2024-12-03 00:26:30|111105.3|111055.3|111109.6|111059.6|111113.8|111063.8|111098.5|111048.5|23
1733185600000|2024-12-03 00:26:40|111108.8|111058.8|111110.2|111060.2|111110.2|111060.2|111108.4|111058.4|8
1733185610000|2024-12-03 00:26:50|111110.5|111060.5|111114|111064|111114|111064|111110.5|111060.5|3
1733185620000|2024-12-03 00:27:00|111113|111063|111114.8|111064.8|111115.6|111065.6|111110.2|111060.2|14
1733185630000|2024-12-03 00:27:10|111111.2|111061.2|111115|111065|111115.4|111065.4|111110.6|111060.6|7
1733185640000|2024-12-03 00:27:20|111115.6|111065.6|111115.5|111065.5|111121.4|111071.4|111115.5|111065.5|24
1733185650000|2024-12-03 00:27:30|111115.6|111065.6|111115.5|111065.5|111119.1|111069.1|111115.3|111065.3|5
1733185660000|2024-12-03 00:27:40|111116.1|111066.1|111111.9|111061.9|111116.7|111066.7|111108.1|111058.1|12
1733185670000|2024-12-03 00:27:50|111111.8|111061.8|111111.9|111061.9|111113|111063|111111.8|111061.8|9
1733185680000|2024-12-03 00:28:00|111108.2|111058.2|111107.6|111057.6|111110.9|111060.9|111103.1|111053.1|8
1733185690000|2024-12-03 00:28:10|111111.1|111061.1|111108.4|111058.4|111112.9|111062.9|111107.2|111057.2|18
1733185700000|2024-12-03 00:28:20|111112.4|111062.4|111114.6|111064.6|111116.7|111066.7|111105.1|111055.1|13
1733185710000|2024-12-03 00:28:30|111111.1|111061.1|111111.3|111061.3|111114.7|111064.7|111110.4|111060.4|20
1733185720000|2024-12-03 00:28:40|111111.9|111061.9|111110.7|111060.7|111115.9|111065.9|111110.6|111060.6|9
1733185730000|2024-12-03 00:28:50|111114.4|111064.4|111115.9|111065.9|111115.9|111065.9|111110.4|111060.4|9
1733185740000|2024-12-03 00:29:00|111116.7|111066.7|111115.4|111065.4|111120.4|111070.4|111115.4|111065.4|7
1733185750000|2024-12-03 00:29:10|111116|111066|111120.5|111070.5|111120.5|111070.5|111114.7|111064.7|7
1733185760000|2024-12-03 00:29:20|111120.8|111070.8|111123.1|111073.1|111124.1|111074.1|111118.5|111068.5|14
1733185770000|2024-12-03 00:29:30|111123|111073|111117.1|111067.1|111123.3|111073.3|111117.1|111067.1|15
1733185780000|2024-12-03 00:29:40|111117.2|111067.2|111117|111067|111120.5|111070.5|111116.9|111066.9|9
1733185790000|2024-12-03 00:29:50|111121.1|111071.1|111120.5|111070.5|111122.4|111072.4|111111.6|111061.6|16
1733185800000|2024-12-03 00:30:00|111120.7|111070.7|111121.2|111071.2|111125.5|111075.5|111119.5|111069.5|18
1733185810000|2024-12-03 00:30:10|111121.3|111071.3|111125.3|111075.3|111134.1|111084.1|111120.8|111070.8|18
1733185820000|2024-12-03 00:30:20|111125.8|111075.8|111127.5|111077.5|111131.1|111081.1|111125.8|111075.8|18
1733185830000|2024-12-03 00:30:30|111130.9|111080.9|111129.9|111079.9|111130.9|111080.9|111126.8|111076.8|4
1733185840000|2024-12-03 00:30:40|111129.6|111079.6|111127|111077|111130.3|111080.3|111124.8|111074.8|23
1733185850000|2024-12-03 00:30:50|111127.2|111077.2|111126.5|111076.5|111131.2|111081.2|111126.5|111076.5|7
1733185860000|2024-12-03 00:31:00|111130.5|111080.5|111126.8|111076.8|111130.7|111080.7|111126.8|111076.8|5
1733185870000|2024-12-03 00:31:10|111130.5|111080.5|111125.4|111075.4|111130.5|111080.5|111125.4|111075.4|4
1733185880000|2024-12-03 00:31:20|111125.3|111075.3|111121.2|111071.2|111128.4|111078.4|111121.2|111071.2|14
1733185890000|2024-12-03 00:31:30|111124.8|111074.8|111126.7|111076.7|111127.5|111077.5|111121.6|111071.6|9
1733185900000|2024-12-03 00:31:40|111122.7|111072.7|111120.3|111070.3|111126.9|111076.9|111120.3|111070.3|21
1733185910000|2024-12-03 00:31:50|111119.7|111069.7|111118.9|111068.9|111121.8|111071.8|111116.7|111066.7|15
1733185920000|2024-12-03 00:32:00|111119|111069|111117.7|111067.7|111121.3|111071.3|111115.3|111065.3|31
1733185930000|2024-12-03 00:32:10|111121.3|111071.3|111117.8|111067.8|111121.7|111071.7|111117.4|111067.4|10
1733185940000|2024-12-03 00:32:20|111118|111068|111118.3|111068.3|111122.9|111072.9|111115.1|111065.1|18
1733185950000|2024-12-03 00:32:30|111118.2|111068.2|111120.6|111070.6|111120.8|111070.8|111116.8|111066.8|11
1733185960000|2024-12-03 00:32:40|111117.2|111067.2|111109.9|111059.9|111120.9|111070.9|111109.9|111059.9|13
1733185970000|2024-12-03 00:32:50|111108.4|111058.4|111109.2|111059.2|111113.3|111063.3|111108.3|111058.3|9
1733185980000|2024-12-03 00:33:00|111113.1|111063.1|111102.4|111052.4|111113.6|111063.6|111098.7|111048.7|26
1733185990000|2024-12-03 00:33:10|111098.7|111048.7|111098.3|111048.3|111102.4|111052.4|111091.8|111041.8|37
1733186000000|2024-12-03 00:33:20|111098|111048|111098.3|111048.3|111099.7|111049.7|111086.7|111036.7|29
1733186010000|2024-12-03 00:33:30|111094.5|111044.5|111092.4|111042.4|111094.5|111044.5|111087|111037|14
1733186020000|2024-12-03 00:33:40|111088.7|111038.7|111094.9|111044.9|111095.3|111045.3|111088.7|111038.7|17
1733186030000|2024-12-03 00:33:50|111090.5|111040.5|111087|111037|111094.4|111044.4|111086.7|111036.7|25
1733186040000|2024-12-03 00:34:00|111090.6|111040.6|111084.9|111034.9|111091.4|111041.4|111084.9|111034.9|20
1733186050000|2024-12-03 00:34:10|111085.6|111035.6|111086.5|111036.5|111086.8|111036.8|111081.5|111031.5|18
1733186060000|2024-12-03 00:34:20|111083.1|111033.1|111082.5|111032.5|111087.3|111037.3|111081.8|111031.8|19
1733186070000|2024-12-03 00:34:30|111082.7|111032.7|111085.6|111035.6|111087.2|111037.2|111078.8|111028.8|17
1733186080000|2024-12-03 00:34:40|111086.6|111036.6|111084.8|111034.8|111090.1|111040.1|111084.8|111034.8|5
1733186090000|2024-12-03 00:34:50|111081|111031|111087.8|111037.8|111091.3|111041.3|111081|111031|13
1733186100000|2024-12-03 00:35:00|111088.4|111038.4|111089.4|111039.4|111096.9|111046.9|111088.4|111038.4|22
1733186110000|2024-12-03 00:35:10|111089.5|111039.5|111088.7|111038.7|111090.4|111040.4|111088.1|111038.1|9
1733186120000|2024-12-03 00:35:20|111089.1|111039.1|111089.8|111039.8|111096|111046|111084.3|111034.3|18
1733186130000|2024-12-03 00:35:30|111085.7|111035.7|111087.1|111037.1|111093.5|111043.5|111085.7|111035.7|21
1733186140000|2024-12-03 00:35:40|111091.6|111041.6|111086.9|111036.9|111091.6|111041.6|111086.5|111036.5|25
1733186150000|2024-12-03 00:35:50|111091|111041|111090.4|111040.4|111091|111041|111085.3|111035.3|22
1733186160000|2024-12-03 00:36:00|111086.5|111036.5|111088.7|111038.7|111093|111043|111085.8|111035.8|16
1733186170000|2024-12-03 00:36:10|111088.9|111038.9|111086.6|111036.6|111090.4|111040.4|111085|111035|12
1733186180000|2024-12-03 00:36:20|111090|111040|111089.5|111039.5|111090|111040|111085.9|111035.9|5
1733186190000|2024-12-03 00:36:30|111089.4|111039.4|111089.5|111039.5|111093.1|111043.1|111089.4|111039.4|7
1733186200000|2024-12-03 00:36:40|111089.8|111039.8|111090.6|111040.6|111090.6|111040.6|111089.8|111039.8|4
1733186210000|2024-12-03 00:36:50|111090.3|111040.3|111096|111046|111096.1|111046.1|111089.3|111039.3|13
1733186220000|2024-12-03 00:37:00|111092|111042|111091.2|111041.2|111092|111042|111087.2|111037.2|7
1733186230000|2024-12-03 00:37:10|111091.5|111041.5|111099.8|111049.8|111104.4|111054.4|111087.8|111037.8|14
1733186240000|2024-12-03 00:37:20|111104.7|111054.7|111109.2|111059.2|111109.7|111059.7|111100.8|111050.8|36
1733186250000|2024-12-03 00:37:30|111110|111060|111108.5|111058.5|111110.3|111060.3|111103.5|111053.5|22
1733186260000|2024-12-03 00:37:40|111108.3|111058.3|111102|111052|111109.4|111059.4|111098.6|111048.6|28
1733186270000|2024-12-03 00:37:50|111106.2|111056.2|111105|111055|111106.2|111056.2|111096.6|111046.6|17
1733186280000|2024-12-03 00:38:00|111100.7|111050.7|111104.5|111054.5|111106.5|111056.5|111096.3|111046.3|21
1733186290000|2024-12-03 00:38:10|111100.8|111050.8|111106.3|111056.3|111106.3|111056.3|111096.5|111046.5|11
1733186300000|2024-12-03 00:38:20|111109.6|111059.6|111109.6|111059.6|111111.4|111061.4|111095.5|111045.5|18
1733186310000|2024-12-03 00:38:30|111109.3|111059.3|111109.4|111059.4|111113.1|111063.1|111109|111059|5
1733186320000|2024-12-03 00:38:40|111109.8|111059.8|111110.2|111060.2|111110.2|111060.2|111109.8|111059.8|4
1733186330000|2024-12-03 00:38:50|111114.8|111064.8|111107.1|111057.1|111114.9|111064.9|111107.1|111057.1|4
1733186340000|2024-12-03 00:39:00|111108.3|111058.3|111110.7|111060.7|111116|111066|111107.5|111057.5|9
1733186350000|2024-12-03 00:39:10|111110.6|111060.6|111116|111066|111123.7|111073.7|111110.6|111060.6|14
1733186360000|2024-12-03 00:39:20|111119.4|111069.4|111117.2|111067.2|111119.4|111069.4|111115.9|111065.9|5
1733186370000|2024-12-03 00:39:30|111120.6|111070.6|111117|111067|111120.6|111070.6|111117|111067|3
1733186380000|2024-12-03 00:39:40|111117.1|111067.1|111116.5|111066.5|111117.1|111067.1|111115.8|111065.8|6
1733186390000|2024-12-03 00:39:50|111117|111067|111124.2|111074.2|111124.2|111074.2|111115|111065|15
1733186400000|2024-12-03 00:40:00|111123.8|111073.8|111129.5|111079.5|111130.5|111080.5|111120.2|111070.2|20
1733186410000|2024-12-03 00:40:10|111129.7|111079.7|111127|111077|111137.5|111087.5|111125|111075|11
1733186420000|2024-12-03 00:40:20|111128.5|111078.5|111128.2|111078.2|111128.5|111078.5|111128.2|111078.2|2
1733186430000|2024-12-03 00:40:30|111128.8|111078.8|111128.8|111078.8|111132.9|111082.9|111128.8|111078.8|7
1733186440000|2024-12-03 00:40:40|111127.9|111077.9|111124.9|111074.9|111128.6|111078.6|111122.7|111072.7|10
1733186450000|2024-12-03 00:40:50|111125.2|111075.2|111126.2|111076.2|111129.9|111079.9|111120.9|111070.9|25
1733186460000|2024-12-03 00:41:00|111125.9|111075.9|111115.9|111065.9|111125.9|111075.9|111105.5|111055.5|22
1733186470000|2024-12-03 00:41:10|111112.8|111062.8|111119.6|111069.6|111119.6|111069.6|111112.8|111062.8|9
1733186480000|2024-12-03 00:41:20|111113.9|111063.9|111114.1|111064.1|111119.8|111069.8|111110.3|111060.3|13
1733186490000|2024-12-03 00:41:30|111118.8|111068.8|111114.8|111064.8|111120.4|111070.4|111114.7|111064.7|9
1733186500000|2024-12-03 00:41:40|111111.2|111061.2|111144.1|111016.5|111144.1|111067.8|111109.7|111016.5|12
1733186510000|2024-12-03 00:41:50|111115.2|111065.2|111109.6|111059.6|111115.2|111065.2|111103.6|111053.6|14
1733186520000|2024-12-03 00:42:00|111114|111064|111115.8|111065.8|111115.8|111065.8|111109.7|111059.7|10
1733186530000|2024-12-03 00:42:10|111110.7|111060.7|111114.7|111064.7|111118.8|111068.8|111109.8|111059.8|9
1733186540000|2024-12-03 00:42:20|111109.6|111059.6|111121.2|111071.2|111121.2|111071.2|111109.6|111059.6|10
1733186550000|2024-12-03 00:42:30|111116.4|111066.4|111116.7|111066.7|111123.5|111073.5|111116.4|111066.4|11
1733186560000|2024-12-03 00:42:40|111121.7|111071.7|111117.5|111067.5|111122.8|111072.8|111112.8|111062.8|10
1733186570000|2024-12-03 00:42:50|111117.6|111067.6|111117.6|111067.6|111118.3|111068.3|111117.6|111067.6|5
1733186580000|2024-12-03 00:43:00|111121.1|111071.1|111115.6|111065.6|111121.1|111071.1|111111.2|111061.2|11
1733186590000|2024-12-03 00:43:10|111113.8|111063.8|111120.3|111070.3|111120.3|111070.3|111108.8|111058.8|9
1733186600000|2024-12-03 00:43:20|111116.3|111066.3|111119.9|111069.9|111120.2|111070.2|111109.2|111059.2|7
1733186610000|2024-12-03 00:43:30|111114.8|111064.8|111117.4|111067.4|111119.9|111069.9|111106.7|111056.7|16
1733186620000|2024-12-03 00:43:40|111113.3|111063.3|111110.3|111060.3|111117.8|111067.8|111107.5|111057.5|12
1733186630000|2024-12-03 00:43:50|111114.2|111064.2|111112.2|111062.2|111114.2|111064.2|111106.8|111056.8|8
1733186640000|2024-12-03 00:44:00|111117.2|111067.2|111112.4|111062.4|111117.2|111067.2|111091.5|111041.5|22
1733186650000|2024-12-03 00:44:10|111104.3|111054.3|111105.4|111055.4|111119.4|111069.4|111099|111049|16
1733186660000|2024-12-03 00:44:20|111094.8|111044.8|111111.4|111061.4|111115.6|111065.6|111094.8|111044.8|13
1733186670000|2024-12-03 00:44:30|111106|111056|111092.6|111042.6|111106|111056|111085.9|111035.9|25
1733186680000|2024-12-03 00:44:40|111096.8|111046.8|111093.8|111043.8|111101.1|111051.1|111084.9|111034.9|31
1733186690000|2024-12-03 00:44:50|111088.6|111038.6|111096.7|111046.7|111097.2|111047.2|111087.6|111037.6|17
1733186700000|2024-12-03 00:45:00|111098.2|111048.2|111094.7|111044.7|111101.5|111051.5|111089.7|111039.7|25
1733186710000|2024-12-03 00:45:10|111099.7|111049.7|111101.4|111051.4|111103.8|111053.8|111090.8|111040.8|13
1733186720000|2024-12-03 00:45:20|111101|111051|111130.6|111004.4|111130.6|111052.9|111094.2|111004.4|13
1733186730000|2024-12-03 00:45:30|111133.8|111007.6|111093.2|111043.2|111133.8|111051.2|111088.3|111007.6|10
1733186740000|2024-12-03 00:45:40|111088.5|111038.5|111087.9|111037.9|111098.3|111048.3|111087.7|111037.7|10
1733186750000|2024-12-03 00:45:50|111092.5|111042.5|111096.9|111046.9|111097.7|111047.7|111088.2|111038.2|9
1733186760000|2024-12-03 00:46:00|111096.3|111046.3|111086.3|111036.3|111096.3|111046.3|111072.7|111022.7|25
1733186770000|2024-12-03 00:46:10|111086|111036|111087.8|111037.8|111091.8|111041.8|111079.9|111029.9|13
1733186780000|2024-12-03 00:46:20|111083.4|111033.4|111089.8|111039.8|111090.5|111040.5|111079.1|111029.1|8
1733186790000|2024-12-03 00:46:30|111089.9|111039.9|111089.6|111039.6|111090.8|111040.8|111085.1|111035.1|9
1733186800000|2024-12-03 00:46:40|111089|111039|111084.9|111034.9|111089|111039|111084.7|111034.7|5
1733186810000|2024-12-03 00:46:50|111080.3|111030.3|111085.3|111035.3|111085.3|111035.3|111080.3|111030.3|4
1733186820000|2024-12-03 00:47:00|111081.6|111031.6|111086.7|111036.7|111090.4|111040.4|111072.2|111022.2|18
1733186830000|2024-12-03 00:47:10|111090.4|111040.4|111084.1|111034.1|111090.4|111040.4|111077.6|111027.6|20
1733186840000|2024-12-03 00:47:20|111084.2|111034.2|111084.1|111034.1|111085.2|111035.2|111079.4|111029.4|7
1733186850000|2024-12-03 00:47:30|111084.5|111034.5|111084.4|111034.4|111084.6|111034.6|111084.1|111034.1|5
1733186860000|2024-12-03 00:47:40|111077.9|111027.9|111082.2|111032.2|111082.6|111032.6|111077.9|111027.9|6
1733186870000|2024-12-03 00:47:50|111082.5|111032.5|111080.8|111030.8|111083.2|111033.2|111075.5|111025.5|17
1733186880000|2024-12-03 00:48:00|111077|111027|111072.1|111022.1|111081.3|111031.3|111069.7|111019.7|17
1733186890000|2024-12-03 00:48:10|111072.2|111022.2|111067.9|111017.9|111078.1|111028.1|111059.8|111009.8|16
1733186900000|2024-12-03 00:48:20|111072.3|111022.3|111075.6|111025.6|111075.6|111025.6|111063.1|111013.1|14
1733186910000|2024-12-03 00:48:30|111064.9|111014.9|111083.4|111033.4|111083.4|111033.4|111064.9|111014.9|11
1733186920000|2024-12-03 00:48:40|111083.3|111033.3|111083.4|111033.4|111083.4|111033.4|111083.3|111033.3|2
1733186930000|2024-12-03 00:48:50|111075.1|111025.1|111072.4|111022.4|111075.1|111025.1|111065.5|111015.5|3
1733186940000|2024-12-03 00:49:00|111085.3|111035.3|111084.1|111034.1|111085.4|111035.4|111077.4|111027.4|9
1733186950000|2024-12-03 00:49:10|111083.5|111033.5|111077.2|111027.2|111083.5|111033.5|111073.3|111023.3|10
1733186960000|2024-12-03 00:49:20|111073.3|111023.3|111061|111011|111077.2|111027.2|111061|111011|16
1733186970000|2024-12-03 00:49:30|111069.1|111019.1|111054.6|111004.6|111072.9|111022.9|111054.6|111004.6|4
1733186980000|2024-12-03 00:49:40|111063.7|111013.7|111070.5|111020.5|111072|111022|111057.7|111007.7|17
1733186990000|2024-12-03 00:49:50|111066|111016|111074.4|111024.4|111074.7|111024.7|111057|111007|15
1733187000000|2024-12-03 00:50:00|111073.4|111023.4|111072.4|111022.4|111074.6|111024.6|111065|111015|16
1733187010000|2024-12-03 00:50:10|111111.7|110986.2|111076.7|111026.7|111111.7|111030.6|111070.2|110986.2|13
1733187020000|2024-12-03 00:50:20|111076.2|111026.2|111076.8|111026.8|111079.8|111029.8|111071.4|111021.4|8
1733187030000|2024-12-03 00:50:30|111076.1|111026.1|111076.2|111026.2|111086|111036|111076.1|111026.1|10
1733187040000|2024-12-03 00:50:40|111075.9|111025.9|111073.5|111023.5|111078.5|111028.5|111064.6|111014.6|22
1733187050000|2024-12-03 00:50:50|111065.3|111015.3|111076.3|111026.3|111083.6|111033.6|111065.3|111015.3|23
1733187060000|2024-12-03 00:51:00|111083.5|111033.5|111069.7|111019.7|111085.5|111035.5|111069.7|111019.7|13
1733187070000|2024-12-03 00:51:10|111073.8|111023.8|111074.1|111024.1|111081.7|111031.7|111073.8|111023.8|13
1733187080000|2024-12-03 00:51:20|111079.2|111029.2|111088.4|111038.4|111088.5|111038.5|111078.8|111028.8|16
1733187090000|2024-12-03 00:51:30|111088.3|111038.3|111088.5|111038.5|111088.5|111038.5|111083.9|111033.9|6
1733187100000|2024-12-03 00:51:40|111084.8|111034.8|111087.1|111037.1|111087.1|111037.1|111083.2|111033.2|5
1733187110000|2024-12-03 00:51:50|111083.1|111033.1|111086.3|111036.3|111087.1|111037.1|111078.4|111028.4|6
1733187120000|2024-12-03 00:52:00|111085.7|111035.7|111072.7|111022.7|111085.7|111035.7|111060.9|111010.9|29
1733187130000|2024-12-03 00:52:10|111068.7|111018.7|111069|111019|111076|111026|111068.7|111018.7|12
1733187140000|2024-12-03 00:52:20|111072.9|111022.9|111072|111022|111076.4|111026.4|111063.6|111013.6|9
1733187150000|2024-12-03 00:52:30|111075.4|111025.4|111071.3|111021.3|111075.4|111025.4|111071.3|111021.3|4
1733187160000|2024-12-03 00:52:40|111063.7|111013.7|111071|111021|111075.2|111025.2|111063.3|111013.3|17
1733187170000|2024-12-03 00:52:50|111071.7|111021.7|111072.8|111022.8|111075.1|111025.1|111067|111017|20
1733187180000|2024-12-03 00:53:00|111069.6|111019.6|111070.6|111020.6|111074|111024|111066.9|111016.9|7
1733187190000|2024-12-03 00:53:10|111067.1|111017.1|111060.7|111010.7|111067.1|111017.1|111054.4|111004.4|13
1733187200000|2024-12-03 00:53:20|111061.9|111011.9|111066.6|111016.6|111070.3|111020.3|111055.9|111005.9|16
1733187210000|2024-12-03 00:53:30|111064.1|111014.1|111062.5|111012.5|111072|111022|111060.2|111010.2|18
1733187220000|2024-12-03 00:53:40|111071.8|111021.8|111075.8|111025.8|111075.8|111025.8|111068|111018|9
1733187230000|2024-12-03 00:53:50|111075.4|111025.4|111079.7|111029.7|111081.1|111031.1|111071.6|111021.6|20
1733187240000|2024-12-03 00:54:00|111084.4|111034.4|111077.9|111027.9|111084.4|111034.4|111073.9|111023.9|13
1733187250000|2024-12-03 00:54:10|111079.2|111029.2|111102.7|111052.7|111125.1|111052.7|111074.3|110990.3|32
1733187260000|2024-12-03 00:54:20|111106.7|111056.7|111093.6|111043.6|111106.7|111056.7|111084.2|111034.2|26
1733187270000|2024-12-03 00:54:30|111099.7|111049.7|111072|111022|111099.7|111049.7|111072|111022|17
1733187280000|2024-12-03 00:54:40|111071.6|111021.6|111082.1|111032.1|111084.8|111034.8|111071.6|111021.6|11
1733187290000|2024-12-03 00:54:50|111090.1|111040.1|111080.1|111030.1|111090.7|111040.7|111078.5|111028.5|20
1733187300000|2024-12-03 00:55:00|111083.9|111033.9|111094.5|111044.5|111133.9|111052.3|111083|110998.1|26
1733187310000|2024-12-03 00:55:10|111102.8|111052.8|111100.7|111050.7|111107.6|111057.6|111089.3|111039.3|10
1733187320000|2024-12-03 00:55:20|111086.9|111036.9|111087.3|111037.3|111093.1|111043.1|111073.6|111023.6|11
1733187330000|2024-12-03 00:55:30|111087.2|111037.2|111085|111035|111099.8|111049.8|111082.9|111032.9|13
1733187340000|2024-12-03 00:55:40|111084.8|111034.8|111096.1|111046.1|111097.2|111047.2|111080.1|111030.1|17
1733187350000|2024-12-03 00:55:50|111087.7|111037.7|111085|111035|111090.7|111040.7|111078.4|111028.4|15
1733187360000|2024-12-03 00:56:00|111088.8|111038.8|111087.7|111037.7|111088.8|111038.8|111081.3|111031.3|8
1733187370000|2024-12-03 00:56:10|111096.7|111046.7|111092.5|111042.5|111103.4|111053.4|111088.1|111038.1|11
1733187380000|2024-12-03 00:56:20|111104.5|111054.5|111085.7|111035.7|111104.5|111054.5|111080|111030|16
1733187390000|2024-12-03 00:56:30|111086.1|111036.1|111085.4|111035.4|111094.7|111044.7|111084.2|111034.2|8
1733187400000|2024-12-03 00:56:40|111081.6|111031.6|111093.6|111043.6|111093.6|111043.6|111079.7|111029.7|8
1733187410000|2024-12-03 00:56:50|111084.5|111034.5|111088.4|111038.4|111094.2|111044.2|111083.6|111033.6|13
1733187420000|2024-12-03 00:57:00|111092.2|111042.2|111094.8|111044.8|111101.3|111051.3|111084.7|111034.7|15
1733187430000|2024-12-03 00:57:10|111101.5|111051.5|111099.9|111049.9|111101.5|111051.5|111090.8|111040.8|6
1733187440000|2024-12-03 00:57:20|111090.5|111040.5|111099.7|111049.7|111099.7|111049.7|111089.7|111039.7|7
1733187450000|2024-12-03 00:57:30|111099.6|111049.6|111097.4|111047.4|111100.9|111050.9|111089.2|111039.2|15
1733187460000|2024-12-03 00:57:40|111093.6|111043.6|111094.6|111044.6|111095.5|111045.5|111093.6|111043.6|5
1733187470000|2024-12-03 00:57:50|111094.4|111044.4|111094.5|111044.5|111094.5|111044.5|111094.4|111044.4|2
1733187480000|2024-12-03 00:58:00|111093.4|111043.4|111093.3|111043.3|111093.9|111043.9|111093.3|111043.3|3
1733187490000|2024-12-03 00:58:10|111092.2|111042.2|111100.9|111050.9|111124.2|111053.3|111082.5|110989.7|21
1733187500000|2024-12-03 00:58:20|111101.3|111051.3|111096.5|111046.5|111104.6|111054.6|111086.9|111036.9|12
1733187510000|2024-12-03 00:58:30|111090.5|111040.5|111097.2|111047.2|111097.3|111047.3|111090.2|111040.2|6
1733187520000|2024-12-03 00:58:40|111096.8|111046.8|111097.4|111047.4|111097.4|111047.4|111090.3|111040.3|8
1733187530000|2024-12-03 00:58:50|111097.5|111047.5|111101.8|111051.8|111101.8|111051.8|111091.4|111041.4|29
1733187540000|2024-12-03 00:59:00|111101.1|111051.1|111098.3|111048.3|111103|111053|111096.6|111046.6|12
1733187550000|2024-12-03 00:59:10|111095|111045|111097.7|111047.7|111104.3|111054.3|111095|111045|5
1733187560000|2024-12-03 00:59:20|111093.3|111043.3|111101.8|111051.8|111101.8|111051.8|111093.3|111043.3|8
1733187570000|2024-12-03 00:59:30|111103.7|111053.7|111098.6|111048.6|111103.7|111053.7|111091.4|111041.4|16
1733187580000|2024-12-03 00:59:40|111098.5|111048.5|111106|111056|111106.3|111056.3|111098.5|111048.5|20
1733187590000|2024-12-03 00:59:50|111106.3|111056.3|111109.6|111059.6|111116.1|111066.1|111106.3|111056.3|21
1733187600000|2024-12-03 01:00:00|111104.4|111054.4|111101.6|111051.6|111108.2|111058.2|111097.3|111047.3|21
1733187610000|2024-12-03 01:00:10|111097.8|111047.8|111111.3|111061.3|111117.4|111067.4|111097.7|111047.7|32
1733187620000|2024-12-03 01:00:20|111109.3|111059.3|111130.9|111080.9|111130.9|111080.9|111109.3|111059.3|16
1733187630000|2024-12-03 01:00:30|111126.2|111076.2|111116.2|111066.2|111126.2|111076.2|111092.3|111042.3|47
1733187640000|2024-12-03 01:00:40|111118|111068|111118.8|111068.8|111119.4|111069.4|111109.3|111059.3|15
1733187650000|2024-12-03 01:00:50|111119.1|111069.1|111112.9|111062.9|111119.1|111069.1|111103.6|111053.6|31
1733187660000|2024-12-03 01:01:00|111112.5|111062.5|111112.4|111062.4|111116.4|111066.4|111099.3|111049.3|45
1733187670000|2024-12-03 01:01:10|111111.9|111061.9|111104.2|111054.2|111114.6|111064.6|111098.7|111048.7|39
1733187680000|2024-12-03 01:01:20|111104.4|111054.4|111106.2|111056.2|111109.2|111059.2|111098.7|111048.7|60
1733187690000|2024-12-03 01:01:30|111105.6|111055.6|111090.7|111040.7|111107.6|111057.6|111090.7|111040.7|58
1733187700000|2024-12-03 01:01:40|111091.2|111041.2|111095|111045|111098.9|111048.9|111086.3|111036.3|59
1733187710000|2024-12-03 01:01:50|111097.2|111047.2|111092.2|111042.2|111097.2|111047.2|111085.8|111035.8|52
1733187720000|2024-12-03 01:02:00|111091|111041|111087.9|111037.9|111093.5|111043.5|111083.7|111033.7|38
1733187730000|2024-12-03 01:02:10|111090.2|111040.2|111092.3|111042.3|111095.4|111045.4|111086.9|111036.9|30
1733187740000|2024-12-03 01:02:20|111092.7|111042.7|111096.8|111046.8|111098.7|111048.7|111091.2|111041.2|11
1733187750000|2024-12-03 01:02:30|111096.5|111046.5|111109.1|111059.1|111112.9|111062.9|111096.3|111046.3|16
1733187760000|2024-12-03 01:02:40|111112.2|111062.2|111112.6|111062.6|111112.6|111062.6|111112.2|111062.2|3
1733187770000|2024-12-03 01:02:50|111112.5|111062.5|111105.3|111055.3|111113.7|111063.7|111099.5|111049.5|39
1733187780000|2024-12-03 01:03:00|111107.3|111057.3|111110.3|111060.3|111114|111064|111102.1|111052.1|23
1733187790000|2024-12-03 01:03:10|111112.3|111062.3|111106.4|111056.4|111117.6|111067.6|111099.2|111049.2|37
1733187800000|2024-12-03 01:03:20|111111.7|111061.7|111112.5|111062.5|111112.5|111062.5|111103.3|111053.3|17
1733187810000|2024-12-03 01:03:30|111111.3|111061.3|111103.7|111053.7|111113.5|111063.5|111100.4|111050.4|12
1733187820000|2024-12-03 01:03:40|111103|111053|111110.8|111060.8|111115.7|111065.7|111102.9|111052.9|22
1733187830000|2024-12-03 01:03:50|111110.6|111060.6|111102.8|111052.8|111113.4|111063.4|111098.6|111048.6|45
1733187840000|2024-12-03 01:04:00|111106.9|111056.9|111098.2|111048.2|111109.8|111059.8|111093|111043|53
1733187850000|2024-12-03 01:04:10|111097.8|111047.8|111105.8|111055.8|111107.3|111057.3|111093.4|111043.4|29
1733187860000|2024-12-03 01:04:20|111102|111052|111105|111055|111106.5|111056.5|111098.6|111048.6|18
1733187870000|2024-12-03 01:04:30|111104.9|111054.9|111091.8|111041.8|111108.4|111058.4|111091.8|111041.8|29
1733187880000|2024-12-03 01:04:40|111091|111041|111104.7|111054.7|111104.7|111054.7|111091|111041|35
1733187890000|2024-12-03 01:04:50|111102.4|111052.4|111098.6|111048.6|111102.8|111052.8|111097.7|111047.7|13
1733187900000|2024-12-03 01:05:00|111098.9|111048.9|111104.2|111054.2|111106.1|111056.1|111095.6|111045.6|35
1733187910000|2024-12-03 01:05:10|111102.8|111052.8|111100.7|111050.7|111102.8|111052.8|111100.7|111050.7|7
1733187920000|2024-12-03 01:05:20|111092.7|111042.7|111087.6|111037.6|111098.8|111048.8|111087.6|111037.6|26
1733187930000|2024-12-03 01:05:30|111087.4|111037.4|111088.9|111038.9|111095.1|111045.1|111085.4|111035.4|15
1733187940000|2024-12-03 01:05:40|111091.7|111041.7|111083.8|111033.8|111091.7|111041.7|111082.4|111032.4|24
1733187950000|2024-12-03 01:05:50|111084.1|111034.1|111082.3|111032.3|111087.7|111037.7|111079.9|111029.9|15
1733187960000|2024-12-03 01:06:00|111084.5|111034.5|111085.6|111035.6|111089.5|111039.5|111080.3|111030.3|30
1733187970000|2024-12-03 01:06:10|111084.9|111034.9|111086.8|111036.8|111090.6|111040.6|111082.9|111032.9|40
1733187980000|2024-12-03 01:06:20|111088.4|111038.4|111086.9|111036.9|111088.9|111038.9|111084.3|111034.3|14
1733187990000|2024-12-03 01:06:30|111087|111037|111086.1|111036.1|111089|111039|111078.9|111028.9|35
1733188000000|2024-12-03 01:06:40|111083.5|111033.5|111063.3|111013.3|111083.7|111033.7|111060|111010|19
1733188010000|2024-12-03 01:06:50|111064.3|111014.3|111057.4|111007.4|111068.1|111018.1|111054.4|111004.4|33
1733188020000|2024-12-03 01:07:00|111057.6|111007.6|111050.4|111000.4|111059|111009|111046.4|110996.4|32
1733188030000|2024-12-03 01:07:10|111052.9|111002.9|111041.6|110991.6|111053.8|111003.8|111041.6|110991.6|44
1733188040000|2024-12-03 01:07:20|111044.8|110994.8|111047.6|110997.6|111049.7|110999.7|111041.9|110991.9|29
1733188050000|2024-12-03 01:07:30|111049.7|110999.7|111051|111001|111052.7|111002.7|111045.1|110995.1|24
1733188060000|2024-12-03 01:07:40|111051.4|111001.4|111052.9|111002.9|111056.7|111006.7|111051.4|111001.4|13
1733188070000|2024-12-03 01:07:50|111052.8|111002.8|111056.3|111006.3|111062.4|111012.4|111052.8|111002.8|16
1733188080000|2024-12-03 01:08:00|111056.1|111006.1|111055.6|111005.6|111059.3|111009.3|111052.2|111002.2|28
1733188090000|2024-12-03 01:08:10|111055.9|111005.9|111055.5|111005.5|111057.9|111007.9|111051.5|111001.5|27
1733188100000|2024-12-03 01:08:20|111058.4|111008.4|111052.7|111002.7|111058.4|111008.4|111047.9|110997.9|20
1733188110000|2024-12-03 01:08:30|111052.6|111002.6|111049.5|110999.5|111054.8|111004.8|111044|110994|20
1733188120000|2024-12-03 01:08:40|111049.4|110999.4|111051.9|111001.9|111052.5|111002.5|111043.4|110993.4|15
1733188130000|2024-12-03 01:08:50|111052.4|111002.4|111052.7|111002.7|111057.4|111007.4|111049.7|110999.7|24
1733188140000|2024-12-03 01:09:00|111054.4|111004.4|111045.3|110995.3|111056.6|111006.6|111045.3|110995.3|28
1733188150000|2024-12-03 01:09:10|111049.2|110999.2|111052.1|111002.1|111052.1|111002.1|111043.9|110993.9|27
1733188160000|2024-12-03 01:09:20|111054.8|111004.8|111049.4|110999.4|111064.5|111014.5|111048.3|110998.3|33
1733188170000|2024-12-03 01:09:30|111048.8|110998.8|111043.8|110993.8|111052.3|111002.3|111042.9|110992.9|31
1733188180000|2024-12-03 01:09:40|111044|110994|111048.9|110998.9|111057.7|111007.7|111044|110994|40
1733188190000|2024-12-03 01:09:50|111053|111003|111052.7|111002.7|111056.4|111006.4|111049|110999|41
1733188200000|2024-12-03 01:10:00|111052.6|111002.6|111052.2|111002.2|111057.1|111007.1|111042.9|110992.9|39
1733188210000|2024-12-03 01:10:10|111056.5|111006.5|111071|111021|111072.4|111022.4|111054|111004|22
1733188220000|2024-12-03 01:10:20|111068.7|111018.7|111074.9|111024.9|111075.5|111025.5|111068.7|111018.7|10
1733188230000|2024-12-03 01:10:30|111075.8|111025.8|111061.7|111011.7|111075.8|111025.8|111061.7|111011.7|32
1733188240000|2024-12-03 01:10:40|111064.4|111014.4|111066.2|111016.2|111069.9|111019.9|111058.8|111008.8|35
1733188250000|2024-12-03 01:10:50|111065.7|111015.7|111066.9|111016.9|111068.3|111018.3|111063.7|111013.7|16
1733188260000|2024-12-03 01:11:00|111068.6|111018.6|111064.5|111014.5|111072.7|111022.7|111061.3|111011.3|28
1733188270000|2024-12-03 01:11:10|111064.2|111014.2|111048.3|110998.3|111064.2|111014.2|111047.1|110997.1|46
1733188280000|2024-12-03 01:11:20|111051.5|111001.5|111055.3|111005.3|111057.1|111007.1|111046.7|110996.7|44
1733188290000|2024-12-03 01:11:30|111053.4|111003.4|111052.5|111002.5|111054|111004|111047.3|110997.3|25
1733188300000|2024-12-03 01:11:40|111052.7|111002.7|111052.6|111002.6|111059.3|111009.3|111048|110998|29
1733188310000|2024-12-03 01:11:50|111051.4|111001.4|111054.7|111004.7|111060.8|111010.8|111049.6|110999.6|32
1733188320000|2024-12-03 01:12:00|111051.7|111001.7|111051|111001|111059.8|111009.8|111046.4|110996.4|29
1733188330000|2024-12-03 01:12:10|111051.1|111001.1|111048.9|110998.9|111051.4|111001.4|111044.8|110994.8|14
1733188340000|2024-12-03 01:12:20|111049|110999|111053.9|111003.9|111055.6|111005.6|111044|110994|40
1733188350000|2024-12-03 01:12:30|111053.3|111003.3|111046.9|110996.9|111053.6|111003.6|111045.4|110995.4|24
1733188360000|2024-12-03 01:12:40|111046.8|110996.8|111040.6|110990.6|111046.8|110996.8|111038.8|110988.8|32
1733188370000|2024-12-03 01:12:50|111044.4|110994.4|111040.6|110990.6|111046.1|110996.1|111036.9|110986.9|22
1733188380000|2024-12-03 01:13:00|111037.9|110987.9|111042.3|110992.3|111046.1|110996.1|111035.2|110985.2|30
1733188390000|2024-12-03 01:13:10|111042|110992|111042.3|110992.3|111047.5|110997.5|111037.2|110987.2|30
1733188400000|2024-12-03 01:13:20|111041.1|110991.1|111043.9|110993.9|111046|110996|111037.6|110987.6|28
1733188410000|2024-12-03 01:13:30|111041.9|110991.9|111039.4|110989.4|111042.6|110992.6|111036.2|110986.2|21
1733188420000|2024-12-03 01:13:40|111042.1|110992.1|111038|110988|111042.6|110992.6|111034.3|110984.3|35
1733188430000|2024-12-03 01:13:50|111033.9|110983.9|111021.7|110971.7|111035.3|110985.3|111021.7|110971.7|25
1733188440000|2024-12-03 01:14:00|111021.8|110971.8|111020.3|110970.3|111028.2|110978.2|111018.2|110968.2|24
1733188450000|2024-12-03 01:14:10|111022.9|110972.9|111034.2|110984.2|111036.2|110986.2|111019.5|110969.5|37
1733188460000|2024-12-03 01:14:20|111033.2|110983.2|111027.1|110977.1|111033.2|110983.2|111027.1|110977.1|16
1733188470000|2024-12-03 01:14:30|111033|110983|111034.3|110984.3|111034.8|110984.8|111026.2|110976.2|34
1733188480000|2024-12-03 01:14:40|111032.8|110982.8|111033.1|110983.1|111036.6|110986.6|111026.2|110976.2|29
1733188490000|2024-12-03 01:14:50|111032.2|110982.2|111029.2|110979.2|111033.5|110983.5|111027.1|110977.1|21
1733188500000|2024-12-03 01:15:00|111028.8|110978.8|111025.8|110975.8|111030.9|110980.9|111024.2|110974.2|34
1733188510000|2024-12-03 01:15:10|111024.3|110974.3|111036.1|110986.1|111038.7|110988.7|111022.6|110972.6|27
1733188520000|2024-12-03 01:15:20|111035.8|110985.8|111042.4|110992.4|111047|110997|111030.3|110980.3|32
1733188530000|2024-12-03 01:15:30|111044.2|110994.2|111052.4|111002.4|111057.2|111007.2|111041.4|110991.4|54
1733188540000|2024-12-03 01:15:40|111050.2|111000.2|111049.6|110999.6|111052.5|111002.5|111046|110996|25
1733188550000|2024-12-03 01:15:50|111049.5|110999.5|111039.1|110989.1|111050.5|111000.5|111037.3|110987.3|34
1733188560000|2024-12-03 01:16:00|111038|110988|111038.8|110988.8|111041.6|110991.6|111034.9|110984.9|31
1733188570000|2024-12-03 01:16:10|111039.6|110989.6|111033.3|110983.3|111039.6|110989.6|111032.2|110982.2|30
1733188580000|2024-12-03 01:16:20|111032.5|110982.5|111042.2|110992.2|111044.9|110994.9|111032.5|110982.5|14
1733188590000|2024-12-03 01:16:30|111042.6|110992.6|111043|110993|111045|110995|111040.1|110990.1|23
1733188600000|2024-12-03 01:16:40|111040.5|110990.5|111046.7|110996.7|111049.9|110999.9|111040.5|110990.5|21
1733188610000|2024-12-03 01:16:50|111047|110997|111035.5|110985.5|111050.3|111000.3|111035.5|110985.5|24
1733188620000|2024-12-03 01:17:00|111039|110989|111056.6|111006.6|111057.1|111007.1|111035|110985|56
1733188630000|2024-12-03 01:17:10|111053.6|111003.6|111051.6|111001.6|111060.3|111010.3|111043.5|110993.5|31
1733188640000|2024-12-03 01:17:20|111051.3|111001.3|111048.1|110998.1|111051.3|111001.3|111042.7|110992.7|44
1733188650000|2024-12-03 01:17:30|111048.9|110998.9|111037.8|110987.8|111051.6|111001.6|111031.3|110981.3|40
1733188660000|2024-12-03 01:17:40|111033.3|110983.3|111038.5|110988.5|111040.5|110990.5|111033.2|110983.2|40
1733188670000|2024-12-03 01:17:50|111035.5|110985.5|111046.1|110996.1|111052.2|111002.2|111035.5|110985.5|46
1733188680000|2024-12-03 01:18:00|111049.8|110999.8|111047.3|110997.3|111056.7|111006.7|111042.4|110992.4|27
1733188690000|2024-12-03 01:18:10|111044.1|110994.1|111044.5|110994.5|111050.8|111000.8|111044.1|110994.1|20
1733188700000|2024-12-03 01:18:20|111047|110997|111053.5|111003.5|111053.5|111003.5|111044.3|110994.3|29
1733188710000|2024-12-03 01:18:30|111048.3|110998.3|111041.3|110991.3|111048.3|110998.3|111035|110985|32
1733188720000|2024-12-03 01:18:40|111038.8|110988.8|111041.6|110991.6|111045.4|110995.4|111037.2|110987.2|49
1733188730000|2024-12-03 01:18:50|111041.7|110991.7|111048.4|110998.4|111048.5|110998.5|111037.2|110987.2|45
1733188740000|2024-12-03 01:19:00|111042.7|110992.7|111055.4|111005.4|111058.7|111008.7|111042.7|110992.7|36
1733188750000|2024-12-03 01:19:10|111049.5|110999.5|111053.3|111003.3|111057.7|111007.7|111044.3|110994.3|33
1733188760000|2024-12-03 01:19:20|111054.2|111004.2|111060.4|111010.4|111062.8|111012.8|111048.4|110998.4|35
1733188770000|2024-12-03 01:19:30|111060.5|111010.5|111060.4|111010.4|111061.3|111011.3|111055.5|111005.5|33
1733188780000|2024-12-03 01:19:40|111065.1|111015.1|111057.3|111007.3|111066.9|111016.9|111056.1|111006.1|31
1733188790000|2024-12-03 01:19:50|111059.7|111009.7|111057.2|111007.2|111064.9|111014.9|111055.3|111005.3|31
1733188800000|2024-12-03 01:20:00|111057.3|111007.3|111053.5|111003.5|111059.3|111009.3|111052.1|111002.1|49
1733188810000|2024-12-03 01:20:10|111055.8|111005.8|111062.2|111012.2|111068.4|111018.4|111053.5|111003.5|48
1733188820000|2024-12-03 01:20:20|111061.5|111011.5|111059.6|111009.6|111064.8|111014.8|111056.2|111006.2|26
1733188830000|2024-12-03 01:20:30|111062.3|111012.3|111060.9|111010.9|111062.9|111012.9|111051.4|111001.4|30
1733188840000|2024-12-03 01:20:40|111051.9|111001.9|111057|111007|111066.5|111016.5|111049.2|110999.2|41
1733188850000|2024-12-03 01:20:50|111059|111009|111055.8|111005.8|111065.8|111015.8|111053|111003|23
1733188860000|2024-12-03 01:21:00|111052.9|111002.9|111054.5|111004.5|111057|111007|111045.2|110995.2|41
1733188870000|2024-12-03 01:21:10|111047.3|110997.3|111047.9|110997.9|111047.9|110997.9|111039.2|110989.2|31
1733188880000|2024-12-03 01:21:20|111041.1|110991.1|111040|110990|111045.4|110995.4|111038.8|110988.8|51
1733188890000|2024-12-03 01:21:30|111043.1|110993.1|111038.7|110988.7|111049.8|110999.8|111038.7|110988.7|35
1733188900000|2024-12-03 01:21:40|111039.3|110989.3|111042.7|110992.7|111051.7|111001.7|111037.8|110987.8|47
1733188910000|2024-12-03 01:21:50|111040|110990|111052.5|111002.5|111058.1|111008.1|111038|110988|32
1733188920000|2024-12-03 01:22:00|111057.5|111007.5|111053.4|111003.4|111058.6|111008.6|111043|110993|33
1733188930000|2024-12-03 01:22:10|111053.2|111003.2|111044.7|110994.7|111053.2|111003.2|111040.9|110990.9|30
1733188940000|2024-12-03 01:22:20|111041.9|110991.9|111043.3|110993.3|111051.2|111001.2|111041.7|110991.7|34
1733188950000|2024-12-03 01:22:30|111047.6|110997.6|111052.6|111002.6|111052.8|111002.8|111042.8|110992.8|26
1733188960000|2024-12-03 01:22:40|111045.4|110995.4|111053.1|111003.1|111056.9|111006.9|111043.2|110993.2|26
1733188970000|2024-12-03 01:22:50|111053.6|111003.6|111045.1|110995.1|111057.6|111007.6|111045.1|110995.1|25
1733188980000|2024-12-03 01:23:00|111047.9|110997.9|111055.9|111005.9|111058.9|111008.9|111045.2|110995.2|30
1733188990000|2024-12-03 01:23:10|111056.1|111006.1|111061.8|111011.8|111065.9|111015.9|111049.4|110999.4|32
1733189000000|2024-12-03 01:23:20|111059.1|111009.1|111069.1|111019.1|111076.6|111026.6|111059.1|111009.1|41
1733189010000|2024-12-03 01:23:30|111071.9|111021.9|111072.9|111022.9|111076|111026|111068|111018|44
1733189020000|2024-12-03 01:23:40|111068.6|111018.6|111074.4|111024.4|111075.9|111025.9|111068.4|111018.4|15
1733189030000|2024-12-03 01:23:50|111074.1|111024.1|111082.9|111032.9|111083.1|111033.1|111071.4|111021.4|40
1733189040000|2024-12-03 01:24:00|111080.5|111030.5|111073.2|111023.2|111080.9|111030.9|111068.4|111018.4|33
1733189050000|2024-12-03 01:24:10|111071.3|111021.3|111071.7|111021.7|111081.4|111031.4|111068.3|111018.3|30
1733189060000|2024-12-03 01:24:20|111071.1|111021.1|111062.4|111012.4|111071.1|111021.1|111061.9|111011.9|31
1733189070000|2024-12-03 01:24:30|111064.6|111014.6|111062.5|111012.5|111069.5|111019.5|111059.8|111009.8|41
1733189080000|2024-12-03 01:24:40|111062.6|111012.6|111062.6|111012.6|111063.6|111013.6|111053.2|111003.2|29
1733189090000|2024-12-03 01:24:50|111061.1|111011.1|111061.9|111011.9|111065.3|111015.3|111051.1|111001.1|35
1733189100000|2024-12-03 01:25:00|111062.2|111012.2|111063|111013|111071.9|111021.9|111056.8|111006.8|40
1733189110000|2024-12-03 01:25:10|111066.4|111016.4|111070.5|111020.5|111071.4|111021.4|111063.7|111013.7|19
1733189120000|2024-12-03 01:25:20|111069.6|111019.6|111075.6|111025.6|111079.9|111029.9|111068.3|111018.3|18
1733189130000|2024-12-03 01:25:30|111079|111029|111078.9|111028.9|111082.7|111032.7|111076.7|111026.7|25
1733189140000|2024-12-03 01:25:40|111076.3|111026.3|111080.5|111030.5|111087.5|111037.5|111076|111026|39
1733189150000|2024-12-03 01:25:50|111080.6|111030.6|111079.1|111029.1|111084.2|111034.2|111074.9|111024.9|30
1733189160000|2024-12-03 01:26:00|111078.8|111028.8|111091.5|111041.5|111091.5|111041.5|111077.5|111027.5|22
1733189170000|2024-12-03 01:26:10|111086.8|111036.8|111098.8|111048.8|111101.6|111051.6|111086.4|111036.4|42
1733189180000|2024-12-03 01:26:20|111098.9|111048.9|111103.7|111053.7|111104.8|111054.8|111094.6|111044.6|38
1733189190000|2024-12-03 01:26:30|111103.5|111053.5|111094.8|111044.8|111103.5|111053.5|111089.3|111039.3|28
1733189200000|2024-12-03 01:26:40|111091.8|111041.8|111100.1|111050.1|111105.4|111055.4|111089.1|111039.1|44
1733189210000|2024-12-03 01:26:50|111103.4|111053.4|111101.3|111051.3|111105.8|111055.8|111099|111049|45
1733189220000|2024-12-03 01:27:00|111103.6|111053.6|111116.1|111066.1|111116.1|111066.1|111097.1|111047.1|60
1733189230000|2024-12-03 01:27:10|111125.2|111075.2|111131.2|111081.2|111133.9|111083.9|111121.7|111071.7|37
1733189240000|2024-12-03 01:27:20|111131.1|111081.1|111138.1|111088.1|111138.9|111088.9|111128.2|111078.2|35
1733189250000|2024-12-03 01:27:30|111143.1|111093.1|111141.7|111091.7|111149.1|111099.1|111136.6|111086.6|41
1733189260000|2024-12-03 01:27:40|111143.7|111093.7|111136.8|111086.8|111147.1|111097.1|111135.3|111085.3|29
1733189270000|2024-12-03 01:27:50|111140.5|111090.5|111142.1|111092.1|111145|111095|111137.7|111087.7|20
1733189280000|2024-12-03 01:28:00|111141.8|111091.8|111153.8|111103.8|111153.8|111103.8|111141.7|111091.7|18
1733189290000|2024-12-03 01:28:10|111152.2|111102.2|111155.2|111105.2|111156.9|111106.9|111151.4|111101.4|10
1733189300000|2024-12-03 01:28:20|111155.3|111105.3|111155.1|111105.1|111155.3|111105.3|111155.1|111105.1|3
1733189310000|2024-12-03 01:28:30|111154.8|111104.8|111158.7|111108.7|111158.7|111108.7|111153.8|111103.8|7
1733189320000|2024-12-03 01:28:40|111160.5|111110.5|111173.1|111123.1|111176.1|111126.1|111160.5|111110.5|13
1733189330000|2024-12-03 01:28:50|111172.1|111122.1|111172.6|111122.6|111174.1|111124.1|111169.7|111119.7|7
1733189340000|2024-12-03 01:29:00|111175.4|111125.4|111173.8|111123.8|111175.4|111125.4|111171.3|111121.3|9
1733189350000|2024-12-03 01:29:10|111171.8|111121.8|111170.3|111120.3|111171.8|111121.8|111170.1|111120.1|8
1733189360000|2024-12-03 01:29:20|111170.2|111120.2|111182.3|111132.3|111183.3|111133.3|111170.2|111120.2|11
1733189370000|2024-12-03 01:29:30|111182.7|111132.7|111185.1|111135.1|111186.1|111136.1|111181.7|111131.7|11
1733189380000|2024-12-03 01:29:40|111186.7|111136.7|111194.5|111144.5|111194.5|111144.5|111186.7|111136.7|17
1733189390000|2024-12-03 01:29:50|111194.3|111144.3|111202|111152|111202|111152|111191.9|111141.9|15
1733189400000|2024-12-03 01:30:00|111202.3|111152.3|111204.4|111154.4|111211.8|111161.8|111202.3|111152.3|13
1733189410000|2024-12-03 01:30:10|111205.4|111155.4|111204.9|111154.9|111206.6|111156.6|111201.7|111151.7|12
1733189420000|2024-12-03 01:30:20|111205.1|111155.1|111210.4|111160.4|111211.7|111161.7|111205.1|111155.1|20
1733189430000|2024-12-03 01:30:30|111210.6|111160.6|111215.3|111165.3|111215.3|111165.3|111210.4|111160.4|12
1733189440000|2024-12-03 01:30:40|111215.2|111165.2|111184.4|111159.4|111215.2|111165.2|111184.4|111154.8|20
1733189450000|2024-12-03 01:30:50|111182.7|111157.7|111195.7|111145.7|111200.1|111157.7|111182.7|111145.7|15
1733189460000|2024-12-03 01:31:00|111194.7|111144.7|111179.7|111129.7|111194.7|111144.7|111179.7|111129.7|18
1733189470000|2024-12-03 01:31:10|111179.9|111129.9|111175.3|111125.3|111180|111130|111175.3|111125.3|8
1733189480000|2024-12-03 01:31:20|111176.7|111126.7|111163.9|111138.9|111180.2|111147.5|111163.9|111126.7|23
1733189490000|2024-12-03 01:31:30|111162|111137|111151.6|111126.6|111162|111137|111151.6|111126.6|17
1733189500000|2024-12-03 01:31:40|111150.4|111125.4|111151.8|111126.8|111153.4|111128.4|111148.4|111123.4|13
1733189510000|2024-12-03 01:31:50|111155|111130|111133.9|111083.9|111165|111131.2|111120.9|111070.9|38
1733189520000|2024-12-03 01:32:00|111135.7|111085.7|111143.5|111093.5|111143.5|111093.5|111129.4|111079.4|27
1733189530000|2024-12-03 01:32:10|111144.6|111094.6|111143.3|111093.3|111144.6|111094.6|111143|111093|10
1733189540000|2024-12-03 01:32:20|111139.3|111089.3|111145.5|111095.5|111145.7|111095.7|111139.3|111089.3|16
1733189550000|2024-12-03 01:32:30|111145.4|111095.4|111148.8|111098.8|111150.2|111100.2|111145.4|111095.4|12
1733189560000|2024-12-03 01:32:40|111149.3|111099.3|111155.1|111105.1|111156.4|111106.4|111148.1|111098.1|13
1733189570000|2024-12-03 01:32:50|111152.6|111102.6|111158.3|111108.3|111160.6|111110.6|111151.7|111101.7|30
1733189580000|2024-12-03 01:33:00|111158.2|111108.2|111154.8|111104.8|111158.2|111108.2|111154.8|111104.8|8
1733189590000|2024-12-03 01:33:10|111154.5|111104.5|111142.5|111092.5|111154.5|111104.5|111139.5|111089.5|37
1733189600000|2024-12-03 01:33:20|111144.8|111094.8|111152.2|111102.2|111152.2|111102.2|111144.8|111094.8|21
1733189610000|2024-12-03 01:33:30|111151.7|111101.7|111155.3|111105.3|111155.4|111105.4|111147.7|111097.7|18
1733189620000|2024-12-03 01:33:40|111153.3|111103.3|111151.4|111101.4|111155.4|111105.4|111151.3|111101.3|11
1733189630000|2024-12-03 01:33:50|111151.3|111101.3|111150.7|111100.7|111154.3|111104.3|111150.7|111100.7|9
1733189640000|2024-12-03 01:34:00|111150.3|111100.3|111146.7|111096.7|111153.1|111103.1|111144.5|111094.5|29
1733189650000|2024-12-03 01:34:10|111152|111102|111150|111100|111152.3|111102.3|111149.8|111099.8|12
1733189660000|2024-12-03 01:34:20|111152.1|111102.1|111148.5|111098.5|111152.1|111102.1|111144.4|111094.4|14
1733189670000|2024-12-03 01:34:30|111146.4|111096.4|111148.3|111098.3|111150.2|111100.2|111141.5|111091.5|25
1733189680000|2024-12-03 01:34:40|111147.4|111097.4|111143.3|111093.3|111147.4|111097.4|111143.3|111093.3|14
1733189690000|2024-12-03 01:34:50|111143.2|111093.2|111132.1|111082.1|111143.2|111093.2|111130|111080|16
1733189700000|2024-12-03 01:35:00|111132.4|111082.4|111137.2|111087.2|111140.7|111090.7|111127.4|111077.4|38
1733189710000|2024-12-03 01:35:10|111135.7|111085.7|111124.3|111074.3|111137.3|111087.3|111124.3|111074.3|52
1733189720000|2024-12-03 01:35:20|111119.6|111069.6|111119.8|111069.8|111126.2|111076.2|111115.2|111065.2|45
1733189730000|2024-12-03 01:35:30|111120.3|111070.3|111119.8|111069.8|111124.8|111074.8|111116.2|111066.2|32
1733189740000|2024-12-03 01:35:40|111124.1|111074.1|111120.4|111070.4|111124.8|111074.8|111118.2|111068.2|33
1733189750000|2024-12-03 01:35:50|111118.4|111068.4|111115.1|111065.1|111121.9|111071.9|111115|111065|27
1733189760000|2024-12-03 01:36:00|111119.2|111069.2|111110.1|111060.1|111120.7|111070.7|111107.1|111057.1|54
1733189770000|2024-12-03 01:36:10|111111|111061|111104.8|111054.8|111116.8|111066.8|111103.4|111053.4|55
1733189780000|2024-12-03 01:36:20|111103.5|111053.5|111109.6|111059.6|111113.3|111063.3|111101.7|111051.7|46
1733189790000|2024-12-03 01:36:30|111109.5|111059.5|111104.7|111054.7|111111.5|111061.5|111102.1|111052.1|46
1733189800000|2024-12-03 01:36:40|111102.1|111052.1|111105.7|111055.7|111110.2|111060.2|111099.4|111049.4|39
1733189810000|2024-12-03 01:36:50|111103.6|111053.6|111107.4|111057.4|111108.6|111058.6|111099|111049|36
1733189820000|2024-12-03 01:37:00|111107.2|111057.2|111111.8|111061.8|111112.9|111062.9|111103.9|111053.9|30
1733189830000|2024-12-03 01:37:10|111109.6|111059.6|111104.7|111054.7|111113.2|111063.2|111104.7|111054.7|20
1733189840000|2024-12-03 01:37:20|111104.5|111054.5|111103.9|111053.9|111116.5|111066.5|111103.9|111053.9|17
1733189850000|2024-12-03 01:37:30|111104.3|111054.3|111121.2|111071.2|111121.2|111071.2|111103.1|111053.1|29
1733189860000|2024-12-03 01:37:40|111117.9|111067.9|111113.5|111063.5|111117.9|111067.9|111108.5|111058.5|14
1733189870000|2024-12-03 01:37:50|111109.8|111059.8|111112.3|111062.3|111117.2|111067.2|111109.8|111059.8|12
1733189880000|2024-12-03 01:38:00|111112|111062|111110.9|111060.9|111113.8|111063.8|111105.3|111055.3|16
1733189890000|2024-12-03 01:38:10|111110.3|111060.3|111119.7|111069.7|111119.7|111069.7|111108.3|111058.3|17
1733189900000|2024-12-03 01:38:20|111119.8|111069.8|111123.5|111073.5|111123.5|111073.5|111115|111065|12
1733189910000|2024-12-03 01:38:30|111122.8|111072.8|111123.1|111073.1|111123.5|111073.5|111122.8|111072.8|6
1733189920000|2024-12-03 01:38:40|111123|111073|111120.5|111070.5|111123.3|111073.3|111119.4|111069.4|8
1733189930000|2024-12-03 01:38:50|111119.4|111069.4|111107.6|111057.6|111119.4|111069.4|111105|111055|21
1733189940000|2024-12-03 01:39:00|111108.2|111058.2|111116.4|111066.4|111116.4|111066.4|111108.2|111058.2|17
1733189950000|2024-12-03 01:39:10|111117|111067|111110.8|111060.8|111118.8|111068.8|111107.1|111057.1|27
1733189960000|2024-12-03 01:39:20|111111.8|111061.8|111112.7|111062.7|111115.6|111065.6|111110.2|111060.2|17
1733189970000|2024-12-03 01:39:30|111113.1|111063.1|111114.3|111064.3|111117.1|111067.1|111111.3|111061.3|13
1733189980000|2024-12-03 01:39:40|111114.4|111064.4|111117.9|111067.9|111117.9|111067.9|111114.4|111064.4|6
1733189990000|2024-12-03 01:39:50|111117.8|111067.8|111114.1|111064.1|111118|111068|111110.7|111060.7|13
1733190000000|2024-12-03 01:40:00|111113.9|111063.9|111110.8|111060.8|111115|111065|111105|111055|25
1733190010000|2024-12-03 01:40:10|111110.7|111060.7|111109.6|111059.6|111111.7|111061.7|111105.3|111055.3|18
1733190020000|2024-12-03 01:40:20|111110.6|111060.6|111109.5|111059.5|111111.3|111061.3|111105.9|111055.9|16
1733190030000|2024-12-03 01:40:30|111108.9|111058.9|111097|111047|111109.5|111059.5|111095.2|111045.2|35
1733190040000|2024-12-03 01:40:40|111094.9|111044.9|111098.5|111048.5|111100.5|111050.5|111094.5|111044.5|35
1733190050000|2024-12-03 01:40:50|111097.8|111047.8|111101|111051|111102.7|111052.7|111095.4|111045.4|48
1733190060000|2024-12-03 01:41:00|111098.1|111048.1|111106.1|111056.1|111106.1|111056.1|111095.2|111045.2|50
1733190070000|2024-12-03 01:41:10|111102.9|111052.9|111101.8|111051.8|111102.9|111052.9|111095.5|111045.5|21
1733190080000|2024-12-03 01:41:20|111102.2|111052.2|111104.8|111054.8|111107.8|111057.8|111097.7|111047.7|25
1733190090000|2024-12-03 01:41:30|111107|111057|111105.8|111055.8|111111.4|111061.4|111103.1|111053.1|23
1733190100000|2024-12-03 01:41:40|111106.9|111056.9|111114.9|111064.9|111115.9|111065.9|111106.3|111056.3|40
1733190110000|2024-12-03 01:41:50|111116.1|111066.1|111115|111065|111119.3|111069.3|111112.8|111062.8|16
1733190120000|2024-12-03 01:42:00|111115.7|111065.7|111109.7|111059.7|111118.9|111068.9|111108.1|111058.1|43
1733190130000|2024-12-03 01:42:10|111107.7|111057.7|111113.3|111063.3|111118|111068|111107.1|111057.1|29
1733190140000|2024-12-03 01:42:20|111114.6|111064.6|111114.1|111064.1|111114.8|111064.8|111110.3|111060.3|14
1733190150000|2024-12-03 01:42:30|111114.7|111064.7|111122|111072|111122|111072|111114.6|111064.6|12
1733190160000|2024-12-03 01:42:40|111122.1|111072.1|111120.1|111070.1|111123.5|111073.5|111116.9|111066.9|34
1733190170000|2024-12-03 01:42:50|111118.6|111068.6|111116.5|111066.5|111120.4|111070.4|111112.8|111062.8|25
1733190180000|2024-12-03 01:43:00|111112.5|111062.5|111099.4|111049.4|111116.3|111066.3|111099.4|111049.4|45
1733190190000|2024-12-03 01:43:10|111099.8|111049.8|111103.6|111053.6|111112.7|111062.7|111099.8|111049.8|41
1733190200000|2024-12-03 01:43:20|111105|111055|111108.1|111058.1|111112.8|111062.8|111097.4|111047.4|46
1733190210000|2024-12-03 01:43:30|111106.8|111056.8|111103.3|111053.3|111111.2|111061.2|111102.7|111052.7|32
1733190220000|2024-12-03 01:43:40|111102.7|111052.7|111103.4|111053.4|111105.6|111055.6|111099.9|111049.9|20
1733190230000|2024-12-03 01:43:50|111104.3|111054.3|111089.8|111039.8|111104.5|111054.5|111089.8|111039.8|20
1733190240000|2024-12-03 01:44:00|111090.2|111040.2|111083.9|111033.9|111093.2|111043.2|111083.1|111033.1|39
1733190250000|2024-12-03 01:44:10|111084.4|111034.4|111086.9|111036.9|111095.6|111045.6|111084.4|111034.4|26
1733190260000|2024-12-03 01:44:20|111086.3|111036.3|111087.3|111037.3|111096.9|111046.9|111085.3|111035.3|17
1733190270000|2024-12-03 01:44:30|111086.2|111036.2|111086.8|111036.8|111091.2|111041.2|111086.1|111036.1|25
1733190280000|2024-12-03 01:44:40|111083.5|111033.5|111093.6|111043.6|111099.3|111049.3|111082.4|111032.4|26
1733190290000|2024-12-03 01:44:50|111092.6|111042.6|111087.5|111037.5|111092.6|111042.6|111087.4|111037.4|12
1733190300000|2024-12-03 01:45:00|111088.3|111038.3|111103.2|111053.2|111103.7|111053.7|111084.1|111034.1|39
1733190310000|2024-12-03 01:45:10|111101.8|111051.8|111108.3|111058.3|111108.8|111058.8|111100.3|111050.3|16
1733190320000|2024-12-03 01:45:20|111101.9|111051.9|111109.4|111059.4|111110|111060|111098|111048|18
1733190330000|2024-12-03 01:45:30|111108.8|111058.8|111125.6|111075.6|111125.7|111075.7|111108.8|111058.8|25
1733190340000|2024-12-03 01:45:40|111125.9|111075.9|111135.3|111085.3|111135.3|111085.3|111125.9|111075.9|15
1733190350000|2024-12-03 01:45:50|111134.3|111084.3|111134|111084|111141.7|111091.7|111134|111084|16
1733190360000|2024-12-03 01:46:00|111137|111087|111137.2|111087.2|111137.2|111087.2|111133.6|111083.6|18
1733190370000|2024-12-03 01:46:10|111138.6|111088.6|111132.1|111082.1|111138.8|111088.8|111130.3|111080.3|10
1733190380000|2024-12-03 01:46:20|111133.7|111083.7|111142.4|111092.4|111142.4|111092.4|111133.1|111083.1|12
1733190390000|2024-12-03 01:46:30|111142.2|111092.2|111143.3|111093.3|111144.3|111094.3|111140.3|111090.3|17
1733190400000|2024-12-03 01:46:40|111143.2|111093.2|111156.3|111106.3|111157.3|111107.3|111143.2|111093.2|15
1733190410000|2024-12-03 01:46:50|111155.5|111105.5|111155.5|111105.5|111156.5|111106.5|111155.5|111105.5|5
1733190420000|2024-12-03 01:47:00|111152.3|111102.3|111160.9|111110.9|111160.9|111110.9|111152.3|111102.3|6
1733190430000|2024-12-03 01:47:10|111160.8|111110.8|111164.6|111114.6|111164.6|111114.6|111159.5|111109.5|10
1733190440000|2024-12-03 01:47:20|111165.8|111115.8|111169.9|111119.9|111171.6|111121.6|111163.2|111113.2|13
1733190450000|2024-12-03 01:47:30|111168.4|111118.4|111154.2|111129.2|111168.4|111130.8|111153.9|111118.4|10
1733190460000|2024-12-03 01:47:40|111154.6|111129.6|111180.9|111130.9|111185.1|111137.1|111154.5|111124.6|20
1733190470000|2024-12-03 01:47:50|111180.6|111130.6|111184.3|111134.3|111184.3|111134.3|111180.6|111130.6|7
1733190480000|2024-12-03 01:48:00|111180.5|111130.5|111171.7|111146.7|111187.9|111150.9|111170.3|111130.5|18
1733190490000|2024-12-03 01:48:10|111170.1|111145.1|111185|111135|111185.2|111148.4|111170.1|111133|17
1733190500000|2024-12-03 01:48:20|111182.7|111132.7|111191.3|111141.3|111191.3|111141.3|111182.3|111132.3|12
1733190510000|2024-12-03 01:48:30|111191.2|111141.2|111188.7|111163.7|111194.9|111164.3|111184.6|111141.2|16
1733190520000|2024-12-03 01:48:40|111188|111163|111196.5|111171.5|111196.5|111171.5|111188|111163|14
1733190530000|2024-12-03 01:48:50|111197.2|111172.2|111197.5|111172.5|111208.2|111183.2|111195|111170|20
1733190540000|2024-12-03 01:49:00|111198|111173|111193.1|111168.1|111198|111173|111192|111167|7
1733190550000|2024-12-03 01:49:10|111193.5|111168.5|111181.8|111131.8|111204.2|111179.2|111177.7|111127.7|22
1733190560000|2024-12-03 01:49:20|111186.8|111136.8|111200.5|111150.5|111200.5|111150.5|111184.6|111134.6|22
1733190570000|2024-12-03 01:49:30|111202|111152|111195.2|111145.2|111202|111152|111195.2|111145.2|6
1733190580000|2024-12-03 01:49:40|111195.3|111145.3|111189.9|111139.9|111195.3|111145.3|111187.2|111137.2|17
1733190590000|2024-12-03 01:49:50|111191.5|111141.5|111199|111149|111199|111149|111189|111139|29
1733190600000|2024-12-03 01:50:00|111198|111148|111208.2|111158.2|111208.2|111158.2|111196.3|111146.3|20
1733190610000|2024-12-03 01:50:10|111206.7|111156.7|111196.9|111146.9|111210.1|111160.1|111191.7|111141.7|23
1733190620000|2024-12-03 01:50:20|111195.5|111145.5|111190.7|111140.7|111195.8|111145.8|111181.5|111131.5|25
1733190630000|2024-12-03 01:50:30|111190.5|111140.5|111209.1|111159.1|111209.1|111159.1|111190.5|111140.5|20
1733190640000|2024-12-03 01:50:40|111209|111159|111210.3|111160.3|111210.5|111160.5|111208.9|111158.9|6
1733190650000|2024-12-03 01:50:50|111212.3|111162.3|111212.8|111162.8|111215.5|111165.5|111211.9|111161.9|10
1733190660000|2024-12-03 01:51:00|111212.7|111162.7|111213|111163|111213.1|111163.1|111211.8|111161.8|8
1733190670000|2024-12-03 01:51:10|111208.7|111158.7|111210.6|111160.6|111212|111162|111208.7|111158.7|7
1733190680000|2024-12-03 01:51:20|111208.4|111158.4|111216|111166|111216|111166|111208.4|111158.4|9
1733190690000|2024-12-03 01:51:30|111216.1|111166.1|111212.2|111162.2|111216.1|111166.1|111210.9|111160.9|13
1733190700000|2024-12-03 01:51:40|111211.2|111161.2|111191.9|111141.9|111211.4|111161.4|111191.9|111141.9|20
1733190710000|2024-12-03 01:51:50|111191.8|111141.8|111180.1|111130.1|111203.7|111153.7|111179.8|111129.8|33
1733190720000|2024-12-03 01:52:00|111181|111131|111187|111137|111187.7|111137.7|111179.4|111129.4|16
1733190730000|2024-12-03 01:52:10|111186.1|111136.1|111170.4|111120.4|111186.6|111136.6|111167.8|111117.8|34
1733190740000|2024-12-03 01:52:20|111171.3|111121.3|111170.5|111120.5|111175.9|111125.9|111164.2|111114.2|55
1733190750000|2024-12-03 01:52:30|111173.6|111123.6|111176.1|111126.1|111180.4|111130.4|111163.3|111113.3|49
1733190760000|2024-12-03 01:52:40|111173.5|111123.5|111175.1|111125.1|111181.4|111131.4|111173.5|111123.5|45
1733190770000|2024-12-03 01:52:50|111175.2|111125.2|111175.5|111125.5|111178.4|111128.4|111170.8|111120.8|17
1733190780000|2024-12-03 01:53:00|111175.1|111125.1|111174.6|111124.6|111177.1|111127.1|111169.8|111119.8|13
1733190790000|2024-12-03 01:53:10|111173.9|111123.9|111172.8|111122.8|111174.8|111124.8|111168.9|111118.9|23
1733190800000|2024-12-03 01:53:20|111174.3|111124.3|111174.9|111124.9|111176.6|111126.6|111173.7|111123.7|12
1733190810000|2024-12-03 01:53:30|111175.3|111125.3|111173.4|111123.4|111178.9|111128.9|111173.4|111123.4|10
1733190820000|2024-12-03 01:53:40|111175|111125|111180.6|111130.6|111183.1|111133.1|111175|111125|16
1733190830000|2024-12-03 01:53:50|111180.3|111130.3|111192|111142|111192|111142|111180.3|111130.3|24
1733190840000|2024-12-03 01:54:00|111193.8|111143.8|111182|111132|111193.8|111143.8|111181|111131|18
1733190850000|2024-12-03 01:54:10|111180.9|111130.9|111172.4|111122.4|111182|111132|111168.7|111118.7|21
1733190860000|2024-12-03 01:54:20|111172.3|111122.3|111168.5|111118.5|111172.3|111122.3|111168.3|111118.3|16
1733190870000|2024-12-03 01:54:30|111168.6|111118.6|111164.1|111114.1|111168.8|111118.8|111160.9|111110.9|11
1733190880000|2024-12-03 01:54:40|111163.3|111113.3|111163.5|111113.5|111165.6|111115.6|111162.1|111112.1|13
1733190890000|2024-12-03 01:54:50|111164|111114|111167.7|111117.7|111170.3|111120.3|111162.6|111112.6|21
1733190900000|2024-12-03 01:55:00|111166.5|111116.5|111165.3|111115.3|111171.7|111121.7|111164.3|111114.3|14
1733190910000|2024-12-03 01:55:10|111168.3|111118.3|111167.3|111117.3|111170|111120|111165.4|111115.4|14
1733190920000|2024-12-03 01:55:20|111167.4|111117.4|111157.5|111107.5|111167.4|111117.4|111153.9|111103.9|20
1733190930000|2024-12-03 01:55:30|111156|111106|111158.3|111108.3|111161.2|111111.2|111151.8|111101.8|30
1733190940000|2024-12-03 01:55:40|111158.5|111108.5|111153.7|111103.7|111159.1|111109.1|111144.9|111094.9|20
1733190950000|2024-12-03 01:55:50|111154.9|111104.9|111148.1|111098.1|111154.9|111104.9|111143.8|111093.8|28
1733190960000|2024-12-03 01:56:00|111144.8|111094.8|111142.5|111092.5|111148.6|111098.6|111140.3|111090.3|40
1733190970000|2024-12-03 01:56:10|111143.1|111093.1|111160.5|111110.5|111160.8|111110.8|111143.1|111093.1|21
1733190980000|2024-12-03 01:56:20|111160|111110|111166.3|111116.3|111172.6|111122.6|111160|111110|17
1733190990000|2024-12-03 01:56:30|111167.2|111117.2|111172.6|111122.6|111177.2|111127.2|111167|111117|13
1733191000000|2024-12-03 01:56:40|111176.7|111126.7|111177|111127|111177|111127|111175|111125|6
1733191010000|2024-12-03 01:56:50|111177.1|111127.1|111174.6|111124.6|111179.1|111129.1|111174.6|111124.6|10
1733191020000|2024-12-03 01:57:00|111176.3|111126.3|111169.8|111119.8|111181|111131|111169.8|111119.8|10
1733191030000|2024-12-03 01:57:10|111168.3|111118.3|111169.1|111119.1|111170|111120|111168.3|111118.3|7
1733191040000|2024-12-03 01:57:20|111169|111119|111170.4|111120.4|111170.4|111120.4|111169|111119|4
1733191050000|2024-12-03 01:57:30|111170.3|111120.3|111170.4|111120.4|111170.7|111120.7|111170.3|111120.3|5
1733191060000|2024-12-03 01:57:40|111170.6|111120.6|111170.6|111120.6|111170.6|111120.6|111170.6|111120.6|1
1733191070000|2024-12-03 01:57:50|111168.3|111118.3|111166.6|111116.6|111169.8|111119.8|111162.8|111112.8|13
1733191080000|2024-12-03 01:58:00|111166.3|111116.3|111174.9|111124.9|111178.7|111128.7|111166.1|111116.1|15
1733191090000|2024-12-03 01:58:10|111175.5|111125.5|111177|111127|111177.5|111127.5|111173.1|111123.1|14
1733191100000|2024-12-03 01:58:20|111176.9|111126.9|111172.8|111122.8|111177|111127|111172.8|111122.8|11
1733191110000|2024-12-03 01:58:30|111172.6|111122.6|111174.4|111124.4|111175|111125|111172.2|111122.2|7
1733191120000|2024-12-03 01:58:40|111174.6|111124.6|111171.9|111121.9|111174.6|111124.6|111166.9|111116.9|11
1733191130000|2024-12-03 01:58:50|111170.6|111120.6|111171.8|111121.8|111175.7|111125.7|111170.6|111120.6|13
1733191140000|2024-12-03 01:59:00|111172|111122|111166.6|111116.6|111172.4|111122.4|111166.6|111116.6|6
1733191150000|2024-12-03 01:59:10|111166.1|111116.1|111168.6|111118.6|111171.2|111121.2|111166|111116|11
1733191160000|2024-12-03 01:59:20|111167.5|111117.5|111174.9|111124.9|111174.9|111124.9|111166.9|111116.9|18
1733191170000|2024-12-03 01:59:30|111176.3|111126.3|111180.1|111130.1|111183.7|111133.7|111176.2|111126.2|27
1733191180000|2024-12-03 01:59:40|111180.2|111130.2|111186.4|111136.4|111191.1|111141.1|111179.4|111129.4|12
1733191190000|2024-12-03 01:59:50|111184.7|111134.7|111184.5|111134.5|111184.7|111134.7|111184.5|111134.5|4
1733191200000|2024-12-03 02:00:00|111183.5|111133.5|111185|111135|111185|111135|111182.1|111132.1|7
1733191210000|2024-12-03 02:00:10|111185.1|111135.1|111176.5|111126.5|111185.1|111135.1|111172.1|111122.1|11
1733191220000|2024-12-03 02:00:20|111177.9|111127.9|111184.4|111134.4|111191.8|111141.8|111177|111127|16
1733191230000|2024-12-03 02:00:30|111184.5|111134.5|111180.7|111130.7|111184.5|111134.5|111180.7|111130.7|6
1733191240000|2024-12-03 02:00:40|111181.5|111131.5|111191.3|111141.3|111192.3|111142.3|111178.3|111128.3|12
1733191250000|2024-12-03 02:00:50|111190.2|111140.2|111221.5|111171.5|111223.1|111173.1|111183.9|111133.9|37
1733191260000|2024-12-03 02:01:00|111223.2|111173.2|111245.2|111195.2|111248.1|111198.1|111219.1|111169.1|39
1733191270000|2024-12-03 02:01:10|111247.2|111197.2|111203.6|111153.6|111247.2|111197.2|111195.4|111145.4|52
1733191280000|2024-12-03 02:01:20|111209.1|111159.1|111203.4|111153.4|111245.9|111163.6|111199|111119.6|59
1733191290000|2024-12-03 02:01:30|111208.6|111158.6|111214.7|111164.7|111214.7|111164.7|111202.7|111152.7|54
1733191300000|2024-12-03 02:01:40|111212.9|111162.9|111217.6|111167.6|111217.7|111167.7|111207.5|111157.5|52
1733191310000|2024-12-03 02:01:50|111212.3|111162.3|111203.8|111153.8|111215.4|111165.4|111203.7|111153.7|47
1733191320000|2024-12-03 02:02:00|111205.3|111155.3|111210.8|111160.8|111212.8|111162.8|111200.5|111150.5|30
1733191330000|2024-12-03 02:02:10|111213.2|111163.2|111217.3|111167.3|111218|111168|111209.7|111159.7|25
1733191340000|2024-12-03 02:02:20|111215.9|111165.9|111204.1|111154.1|111215.9|111165.9|111204.1|111154.1|24
1733191350000|2024-12-03 02:02:30|111205.5|111155.5|111195.1|111145.1|111205.5|111155.5|111193.7|111143.7|17
1733191360000|2024-12-03 02:02:40|111194.9|111144.9|111198.4|111148.4|111199.9|111149.9|111193.4|111143.4|26
1733191370000|2024-12-03 02:02:50|111199.6|111149.6|111198.6|111148.6|111199.6|111149.6|111198.3|111148.3|4
1733191380000|2024-12-03 02:03:00|111200.7|111150.7|111213.7|111163.7|111222.3|111172.3|111200.7|111150.7|41
1733191390000|2024-12-03 02:03:10|111216.6|111166.6|111205.5|111155.5|111216.6|111166.6|111204.3|111154.3|17
1733191400000|2024-12-03 02:03:20|111209.1|111159.1|111209.2|111159.2|111212.7|111162.7|111205|111155|28
1733191410000|2024-12-03 02:03:30|111208.4|111158.4|111215.4|111165.4|111219.4|111169.4|111205.9|111155.9|41
1733191420000|2024-12-03 02:03:40|111216.9|111166.9|111222.5|111172.5|111225.1|111175.1|111213.8|111163.8|37
1733191430000|2024-12-03 02:03:50|111222.3|111172.3|111218.5|111168.5|111222.3|111172.3|111215.3|111165.3|10
1733191440000|2024-12-03 02:04:00|111219.4|111169.4|111218.8|111168.8|111225.6|111175.6|111212.9|111162.9|39
1733191450000|2024-12-03 02:04:10|111218.5|111168.5|111223.3|111173.3|111224.5|111174.5|111211.1|111161.1|30
1733191460000|2024-12-03 02:04:20|111223.4|111173.4|111226.5|111176.5|111228.8|111178.8|111222.6|111172.6|7
1733191470000|2024-12-03 02:04:30|111228.2|111178.2|111232|111182|111241.1|111191.1|111224.9|111174.9|37
1733191480000|2024-12-03 02:04:40|111232.6|111182.6|111218.8|111168.8|111232.6|111182.6|111213.7|111163.7|26
1733191490000|2024-12-03 02:04:50|111216.3|111166.3|111213.8|111163.8|111219.2|111169.2|111213.8|111163.8|23
1733191500000|2024-12-03 02:05:00|111219.2|111169.2|111223.1|111173.1|111232|111182|111213.2|111163.2|32
1733191510000|2024-12-03 02:05:10|111225.4|111175.4|111206.3|111156.3|111225.4|111175.4|111201.2|111151.2|33
1733191520000|2024-12-03 02:05:20|111207.3|111157.3|111221.6|111171.6|111228.7|111178.7|111207.3|111157.3|26
1733191530000|2024-12-03 02:05:30|111226.3|111176.3|111221.1|111171.1|111226.3|111176.3|111219|111169|17
1733191540000|2024-12-03 02:05:40|111219.6|111169.6|111208.1|111158.1|111219.6|111169.6|111201.6|111151.6|21
1733191550000|2024-12-03 02:05:50|111208.3|111158.3|111205|111155|111208.3|111158.3|111202.4|111152.4|11
1733191560000|2024-12-03 02:06:00|111206|111156|111201.5|111151.5|111208.1|111158.1|111201.5|111151.5|11
1733191570000|2024-12-03 02:06:10|111201|111151|111197.5|111147.5|111201.3|111151.3|111195.6|111145.6|20
1733191580000|2024-12-03 02:06:20|111199.6|111149.6|111211.2|111161.2|111211.2|111161.2|111199.6|111149.6|19
1733191590000|2024-12-03 02:06:30|111212.3|111162.3|111195.6|111145.6|111212.3|111162.3|111195.6|111145.6|17
1733191600000|2024-12-03 02:06:40|111197.7|111147.7|111193.3|111143.3|111197.7|111147.7|111192.6|111142.6|12
1733191610000|2024-12-03 02:06:50|111190.9|111140.9|111193.2|111143.2|111197.5|111147.5|111190.2|111140.2|28
1733191620000|2024-12-03 02:07:00|111193.1|111143.1|111186.4|111136.4|111193.5|111143.5|111186.4|111136.4|10
1733191630000|2024-12-03 02:07:10|111188.4|111138.4|111186.1|111136.1|111190.2|111140.2|111178.2|111128.2|34
1733191640000|2024-12-03 02:07:20|111183.7|111133.7|111183.3|111133.3|111186.8|111136.8|111180|111130|25
1733191650000|2024-12-03 02:07:30|111184.2|111134.2|111205.8|111155.8|111205.8|111155.8|111178.6|111128.6|14
1733191660000|2024-12-03 02:07:40|111214.5|111164.5|111230.8|111180.8|111232.4|111182.4|111214.5|111164.5|33
1733191670000|2024-12-03 02:07:50|111230.3|111180.3|111226.1|111176.1|111236.2|111186.2|111222.1|111172.1|32
1733191680000|2024-12-03 02:08:00|111229|111179|111237.4|111187.4|111238.7|111188.7|111226.7|111176.7|22
1733191690000|2024-12-03 02:08:10|111237|111187|111231.4|111181.4|111237.4|111187.4|111228.1|111178.1|14
1733191700000|2024-12-03 02:08:20|111232.5|111182.5|111236.5|111186.5|111241.2|111191.2|111229.3|111179.3|17
1733191710000|2024-12-03 02:08:30|111238.6|111188.6|111239|111189|111242.8|111192.8|111235.9|111185.9|18
1733191720000|2024-12-03 02:08:40|111239.8|111189.8|111243.6|111193.6|111243.6|111193.6|111239.8|111189.8|4
1733191730000|2024-12-03 02:08:50|111242.9|111192.9|111230.2|111180.2|111243.1|111193.1|111227.4|111177.4|14
1733191740000|2024-12-03 02:09:00|111229.2|111179.2|111220.8|111170.8|111234.8|111184.8|111218|111168|42
1733191750000|2024-12-03 02:09:10|111219.1|111169.1|111227.1|111177.1|111236.8|111186.8|111219.1|111169.1|27
1733191760000|2024-12-03 02:09:20|111226|111176|111235.9|111185.9|111238.2|111188.2|111226|111176|26
1733191770000|2024-12-03 02:09:30|111236.4|111186.4|111226.7|111176.7|111242.7|111192.7|111226.7|111176.7|37
1733191780000|2024-12-03 02:09:40|111230.8|111180.8|111225.8|111175.8|111230.8|111180.8|111219.2|111169.2|29
1733191790000|2024-12-03 02:09:50|111229.5|111179.5|111243.3|111193.3|111248.6|111198.6|111221.4|111171.4|26
1733191800000|2024-12-03 02:10:00|111246.3|111196.3|111241.1|111191.1|111246.6|111196.6|111234.9|111184.9|32
1733191810000|2024-12-03 02:10:10|111238.1|111188.1|111238.4|111188.4|111242.6|111192.6|111232.3|111182.3|38
1733191820000|2024-12-03 02:10:20|111240.1|111190.1|111239|111189|111241.8|111191.8|111236.3|111186.3|11
1733191830000|2024-12-03 02:10:30|111237.4|111187.4|111241.4|111191.4|111243.6|111193.6|111236.9|111186.9|35
1733191840000|2024-12-03 02:10:40|111242|111192|111238.9|111188.9|111245.6|111195.6|111229.7|111179.7|51
1733191850000|2024-12-03 02:10:50|111236.7|111186.7|111236.6|111186.6|111241|111191|111225.7|111175.7|38
1733191860000|2024-12-03 02:11:00|111232.9|111182.9|111234.1|111184.1|111238.2|111188.2|111227.8|111177.8|22
1733191870000|2024-12-03 02:11:10|111229.5|111179.5|111227.2|111177.2|111232|111182|111224.7|111174.7|28
1733191880000|2024-12-03 02:11:20|111228|111178|111234.3|111184.3|111236.5|111186.5|111228|111178|23
1733191890000|2024-12-03 02:11:30|111237.4|111187.4|111230.7|111180.7|111238.1|111188.1|111215.7|111165.7|30
1733191900000|2024-12-03 02:11:40|111227.3|111177.3|111230.3|111180.3|111232.6|111182.6|111227.3|111177.3|10
1733191910000|2024-12-03 02:11:50|111232.4|111182.4|111238.2|111188.2|111242.7|111192.7|111232.4|111182.4|27
1733191920000|2024-12-03 02:12:00|111236|111186|111236.8|111186.8|111243.8|111193.8|111234.2|111184.2|40
1733191930000|2024-12-03 02:12:10|111234.8|111184.8|111237.8|111187.8|111239.5|111189.5|111233.8|111183.8|19
1733191940000|2024-12-03 02:12:20|111237.3|111187.3|111233.1|111183.1|111240|111190|111233.1|111183.1|19
1733191950000|2024-12-03 02:12:30|111230.7|111180.7|111235|111185|111236|111186|111230.7|111180.7|5
1733191960000|2024-12-03 02:12:40|111236.5|111186.5|111234|111184|111236.5|111186.5|111227.7|111177.7|22
1733191970000|2024-12-03 02:12:50|111229.4|111179.4|111207.2|111157.2|111232.5|111182.5|111207.2|111157.2|25
1733191980000|2024-12-03 02:13:00|111208.2|111158.2|111204.5|111154.5|111209.9|111159.9|111204.5|111154.5|11
1733191990000|2024-12-03 02:13:10|111202.6|111152.6|111207.3|111157.3|111207.3|111157.3|111199.9|111149.9|9
1733192000000|2024-12-03 02:13:20|111207.9|111157.9|111231.4|111181.4|111236.3|111186.3|111207.9|111157.9|20
1733192010000|2024-12-03 02:13:30|111234|111184|111230|111180|111234|111184|111226.7|111176.7|11
1733192020000|2024-12-03 02:13:40|111229.7|111179.7|111226.4|111176.4|111231.5|111181.5|111225.7|111175.7|12
1733192030000|2024-12-03 02:13:50|111224.5|111174.5|111221.4|111171.4|111229.2|111179.2|111219|111169|18
1733192040000|2024-12-03 02:14:00|111219.4|111169.4|111209.5|111159.5|111225.3|111175.3|111209.5|111159.5|33
1733192050000|2024-12-03 02:14:10|111213.2|111163.2|111216.5|111166.5|111219.9|111169.9|111210.5|111160.5|14
1733192060000|2024-12-03 02:14:20|111220.7|111170.7|111217|111167|111221.4|111171.4|111216.4|111166.4|22
1733192070000|2024-12-03 02:14:30|111214|111164|111230.9|111180.9|111232.8|111182.8|111212.7|111162.7|30
1733192080000|2024-12-03 02:14:40|111232.7|111182.7|111253.5|111203.5|111258.8|111208.8|111227.2|111177.2|30
1733192090000|2024-12-03 02:14:50|111251.2|111201.2|111212.3|111162.3|111258.4|111208.4|111210.1|111160.1|28
1733192100000|2024-12-03 02:15:00|111213|111163|111210.8|111160.8|111223.5|111173.5|111207.8|111157.8|51
1733192110000|2024-12-03 02:15:10|111211.2|111161.2|111210.5|111160.5|111212.6|111162.6|111205.4|111155.4|28
1733192120000|2024-12-03 02:15:20|111209.3|111159.3|111194.2|111144.2|111211.1|111161.1|111194.1|111144.1|25
1733192130000|2024-12-03 02:15:30|111197.5|111147.5|111215.2|111165.2|111219.8|111169.8|111197|111147|17
1733192140000|2024-12-03 02:15:40|111215.4|111165.4|111212.2|111162.2|111218|111168|111208.7|111158.7|14
1733192150000|2024-12-03 02:15:50|111219.7|111169.7|111211|111161|111219.7|111169.7|111207.6|111157.6|23
1733192160000|2024-12-03 02:16:00|111208|111158|111223.1|111173.1|111223.1|111173.1|111207.2|111157.2|27
1733192170000|2024-12-03 02:16:10|111220.7|111170.7|111214.6|111164.6|111223.3|111173.3|111211.1|111161.1|29
1733192180000|2024-12-03 02:16:20|111215.1|111165.1|111222.8|111172.8|111222.8|111172.8|111208|111158|26
1733192190000|2024-12-03 02:16:30|111223.9|111173.9|111215.5|111165.5|111227|111177|111215.5|111165.5|13
1733192200000|2024-12-03 02:16:40|111215.7|111165.7|111223.4|111173.4|111227.9|111177.9|111215.5|111165.5|17
1733192210000|2024-12-03 02:16:50|111227.2|111177.2|111226.2|111176.2|111266.8|111181.2|111221.2|111141|28
1733192220000|2024-12-03 02:17:00|111226.1|111176.1|111201.9|111151.9|111227.6|111177.6|111201.7|111151.7|17
1733192230000|2024-12-03 02:17:10|111211.1|111161.1|111222.6|111172.6|111232.9|111182.9|111210.3|111160.3|27
1733192240000|2024-12-03 02:17:20|111222.4|111172.4|111221.3|111171.3|111223.1|111173.1|111219.1|111169.1|12
1733192250000|2024-12-03 02:17:30|111221.6|111171.6|111217.8|111167.8|111221.8|111171.8|111217.8|111167.8|11
1733192260000|2024-12-03 02:17:40|111217.2|111167.2|111229|111179|111229|111179|111217.2|111167.2|20
1733192270000|2024-12-03 02:17:50|111223.2|111173.2|111219.1|111169.1|111223.4|111173.4|111217.6|111167.6|14
1733192280000|2024-12-03 02:18:00|111221.9|111171.9|111221.3|111171.3|111225.4|111175.4|111219.9|111169.9|19
1733192290000|2024-12-03 02:18:10|111222.3|111172.3|111220.3|111170.3|111227|111177|111220.2|111170.2|13
1733192300000|2024-12-03 02:18:20|111221.6|111171.6|111242.2|111192.2|111257.1|111207.1|111221.6|111171.6|56
1733192310000|2024-12-03 02:18:30|111242|111192|111244.7|111194.7|111249.9|111199.9|111235.4|111185.4|33
1733192320000|2024-12-03 02:18:40|111242|111192|111250.7|111200.7|111253.4|111203.4|111239.9|111189.9|34
1733192330000|2024-12-03 02:18:50|111249.8|111199.8|111249.1|111199.1|111250.2|111200.2|111244.3|111194.3|32
1733192340000|2024-12-03 02:19:00|111247.6|111197.6|111241.6|111191.6|111249.2|111199.2|111237.3|111187.3|29
1733192350000|2024-12-03 02:19:10|111243.2|111193.2|111237.8|111187.8|111244.5|111194.5|111233.3|111183.3|49
1733192360000|2024-12-03 02:19:20|111240.1|111190.1|111244|111194|111244.6|111194.6|111238.7|111188.7|25
1733192370000|2024-12-03 02:19:30|111240.6|111190.6|111242.2|111192.2|111242.2|111192.2|111236.7|111186.7|30
1733192380000|2024-12-03 02:19:40|111244.7|111194.7|111246.5|111196.5|111248|111198|111241.8|111191.8|32
1733192390000|2024-12-03 02:19:50|111245.4|111195.4|111247|111197|111249.5|111199.5|111241.1|111191.1|30
1733192400000|2024-12-03 02:20:00|111248.4|111198.4|111246.4|111196.4|111251.6|111201.6|111237|111187|41
1733192410000|2024-12-03 02:20:10|111244.9|111194.9|111244.9|111194.9|111246.4|111196.4|111235.1|111185.1|31
1733192420000|2024-12-03 02:20:20|111246.3|111196.3|111248.9|111198.9|111251.3|111201.3|111241.7|111191.7|36
1733192430000|2024-12-03 02:20:30|111250.6|111200.6|111242|111192|111252.5|111202.5|111242|111192|44
1733192440000|2024-12-03 02:20:40|111241.9|111191.9|111246.9|111196.9|111249.4|111199.4|111241.9|111191.9|15
1733192450000|2024-12-03 02:20:50|111247|111197|111246.2|111196.2|111249.4|111199.4|111242.4|111192.4|34
1733192460000|2024-12-03 02:21:00|111246.3|111196.3|111244.8|111194.8|111249.2|111199.2|111242.1|111192.1|41
1733192470000|2024-12-03 02:21:10|111244.9|111194.9|111247.9|111197.9|111247.9|111197.9|111240.7|111190.7|28
1733192480000|2024-12-03 02:21:20|111248.8|111198.8|111248.5|111198.5|111249.1|111199.1|111242.2|111192.2|36
1733192490000|2024-12-03 02:21:30|111246.1|111196.1|111244.3|111194.3|111248.9|111198.9|111236.3|111186.3|44
1733192500000|2024-12-03 02:21:40|111245.6|111195.6|111243.9|111193.9|111245.6|111195.6|111240.9|111190.9|27
1733192510000|2024-12-03 02:21:50|111242.4|111192.4|111246|111196|111246|111196|111242.4|111192.4|28
1733192520000|2024-12-03 02:22:00|111245.7|111195.7|111228.2|111178.2|111245.7|111195.7|111228.2|111178.2|34
1733192530000|2024-12-03 02:22:10|111230.8|111180.8|111227|111177|111238.8|111188.8|111220.8|111170.8|45
1733192540000|2024-12-03 02:22:20|111231|111181|111227.1|111177.1|111231.1|111181.1|111220.8|111170.8|44
1733192550000|2024-12-03 02:22:30|111229.8|111179.8|111230.7|111180.7|111237.9|111187.9|111221.9|111171.9|51
1733192560000|2024-12-03 02:22:40|111230.1|111180.1|111221.6|111171.6|111234|111184|111221.6|111171.6|40
1733192570000|2024-12-03 02:22:50|111225.9|111175.9|111221.5|111171.5|111228.9|111178.9|111214.1|111164.1|46
1733192580000|2024-12-03 02:23:00|111219|111169|111214.6|111164.6|111221|111171|111213.6|111163.6|20
1733192590000|2024-12-03 02:23:10|111212.6|111162.6|111209.3|111159.3|111216.2|111166.2|111203.2|111153.2|45
1733192600000|2024-12-03 02:23:20|111209.2|111159.2|111212.9|111162.9|111213.5|111163.5|111206|111156|22
1733192610000|2024-12-03 02:23:30|111208.9|111158.9|111207.9|111157.9|111215|111165|111204.8|111154.8|20
1733192620000|2024-12-03 02:23:40|111207.8|111157.8|111215.6|111165.6|111216.4|111166.4|111207.4|111157.4|21
1733192630000|2024-12-03 02:23:50|111216.3|111166.3|111217.1|111167.1|111218.7|111168.7|111213.8|111163.8|13
1733192640000|2024-12-03 02:24:00|111218.9|111168.9|111214.3|111164.3|111218.9|111168.9|111212.8|111162.8|14
1733192650000|2024-12-03 02:24:10|111212.4|111162.4|111217.6|111167.6|111217.6|111167.6|111212.4|111162.4|13
1733192660000|2024-12-03 02:24:20|111215.9|111165.9|111226.7|111176.7|111226.7|111176.7|111214.3|111164.3|22
1733192670000|2024-12-03 02:24:30|111222.4|111172.4|111230.1|111180.1|111240.5|111190.5|111220.1|111170.1|41
1733192680000|2024-12-03 02:24:40|111234.8|111184.8|111240.2|111190.2|111240.2|111190.2|111231|111181|40
1733192690000|2024-12-03 02:24:50|111236.6|111186.6|111234.4|111184.4|111244.2|111194.2|111231.6|111181.6|45
1733192700000|2024-12-03 02:25:00|111237.9|111187.9|111236.9|111186.9|111244.6|111194.6|111233.2|111183.2|24
1733192710000|2024-12-03 02:25:10|111233.2|111183.2|111239.9|111189.9|111239.9|111189.9|111229.9|111179.9|50
1733192720000|2024-12-03 02:25:20|111235.3|111185.3|111236.1|111186.1|111246.6|111196.6|111231.1|111181.1|55
1733192730000|2024-12-03 02:25:30|111237.8|111187.8|111253|111203|111253|111203|111237.8|111187.8|15
1733192740000|2024-12-03 02:25:40|111253.7|111203.7|111246|111196|111256.6|111206.6|111238.1|111188.1|48
1733192750000|2024-12-03 02:25:50|111243.3|111193.3|111233.1|111183.1|111246|111196|111233.1|111183.1|24
1733192760000|2024-12-03 02:26:00|111235.9|111185.9|111236.2|111186.2|111241.1|111191.1|111230.7|111180.7|36
1733192770000|2024-12-03 02:26:10|111234.3|111184.3|111235.6|111185.6|111237.4|111187.4|111229.9|111179.9|34
1733192780000|2024-12-03 02:26:20|111235.8|111185.8|111231|111181|111238.8|111188.8|111227.1|111177.1|40
1733192790000|2024-12-03 02:26:30|111226.9|111176.9|111232.6|111182.6|111235.5|111185.5|111226.9|111176.9|30
1733192800000|2024-12-03 02:26:40|111237|111187|111232.4|111182.4|111238.6|111188.6|111228.6|111178.6|38
1733192810000|2024-12-03 02:26:50|111235.2|111185.2|111240.6|111190.6|111251.8|111201.8|111234.3|111184.3|41
1733192820000|2024-12-03 02:27:00|111245.7|111195.7|111232.4|111182.4|111247.7|111197.7|111226.1|111176.1|41
1733192830000|2024-12-03 02:27:10|111235.6|111185.6|111237.9|111187.9|111246.1|111196.1|111229.5|111179.5|29
1733192840000|2024-12-03 02:27:20|111239.3|111189.3|111248|111198|111248.2|111198.2|111237.6|111187.6|36
1733192850000|2024-12-03 02:27:30|111243.4|111193.4|111244.2|111194.2|111248.5|111198.5|111243.4|111193.4|9
1733192860000|2024-12-03 02:27:40|111244|111194|111249.1|111199.1|111251.5|111201.5|111238.4|111188.4|18
1733192870000|2024-12-03 02:27:50|111251.8|111201.8|111241.2|111191.2|111252.2|111202.2|111234.6|111184.6|12
1733192880000|2024-12-03 02:28:00|111239.5|111189.5|111245.4|111195.4|111245.7|111195.7|111234.3|111184.3|31
1733192890000|2024-12-03 02:28:10|111242.7|111192.7|111237.1|111187.1|111245.3|111195.3|111236.5|111186.5|14
1733192900000|2024-12-03 02:28:20|111241.8|111191.8|111236.6|111186.6|111245.2|111195.2|111236.3|111186.3|14
1733192910000|2024-12-03 02:28:30|111241.2|111191.2|111236.6|111186.6|111241.2|111191.2|111235.4|111185.4|12
1733192920000|2024-12-03 02:28:40|111234.7|111184.7|111251.6|111201.6|111251.9|111201.9|111234.7|111184.7|14
1733192930000|2024-12-03 02:28:50|111247.7|111197.7|111281.8|111231.8|111293.9|111243.9|111247.7|111197.7|25
1733192940000|2024-12-03 02:29:00|111282|111232|111280.3|111230.3|111293|111243|111276.9|111226.9|48
1733192950000|2024-12-03 02:29:10|111281.2|111231.2|111279.9|111229.9|111285.8|111235.8|111274.1|111224.1|34
1733192960000|2024-12-03 02:29:20|111280.1|111230.1|111273.7|111223.7|111287|111237|111271.4|111221.4|39
1733192970000|2024-12-03 02:29:30|111273.6|111223.6|111284.4|111234.4|111290.6|111240.6|111270.8|111220.8|46
1733192980000|2024-12-03 02:29:40|111284.3|111234.3|111280.2|111230.2|111297|111247|111276.9|111226.9|31
1733192990000|2024-12-03 02:29:50|111280|111230|111287.5|111237.5|111294.9|111244.9|111280|111230|44
1733193000000|2024-12-03 02:30:00|111289|111239|111301.1|111251.1|111301.1|111251.1|111285.8|111235.8|32
1733193010000|2024-12-03 02:30:10|111300.9|111250.9|111301.6|111251.6|111304.5|111254.5|111297.1|111247.1|20
1733193020000|2024-12-03 02:30:20|111299.9|111249.9|111304.8|111254.8|111308.7|111258.7|111299.4|111249.4|48
1733193030000|2024-12-03 02:30:30|111305|111255|111300|111250|111307.2|111257.2|111291.3|111241.3|52
1733193040000|2024-12-03 02:30:40|111302.2|111252.2|111297.2|111247.2|111302.5|111252.5|111295|111245|55
1733193050000|2024-12-03 02:30:50|111300.6|111250.6|111294.5|111244.5|111302.7|111252.7|111285.4|111235.4|51
1733193060000|2024-12-03 02:31:00|111288.6|111238.6|111293.1|111243.1|111294.5|111244.5|111285.8|111235.8|59
1733193070000|2024-12-03 02:31:10|111295.1|111245.1|111296.9|111246.9|111299.3|111249.3|111285.9|111235.9|51
1733193080000|2024-12-03 02:31:20|111297.1|111247.1|111293.4|111243.4|111301.7|111251.7|111292.1|111242.1|36
1733193090000|2024-12-03 02:31:30|111289.3|111239.3|111296.4|111246.4|111299.5|111249.5|111288.4|111238.4|42
1733193100000|2024-12-03 02:31:40|111291.5|111241.5|111291.3|111241.3|111301.4|111251.4|111288.1|111238.1|48
1733193110000|2024-12-03 02:31:50|111291.4|111241.4|111293.2|111243.2|111304|111254|111291.4|111241.4|37
1733193120000|2024-12-03 02:32:00|111297.5|111247.5|111276.1|111226.1|111297.7|111247.7|111274.4|111224.4|46
1733193130000|2024-12-03 02:32:10|111278.1|111228.1|111269.5|111219.5|111278.1|111228.1|111260.2|111210.2|40
1733193140000|2024-12-03 02:32:20|111270.9|111220.9|111266.3|111216.3|111275.8|111225.8|111258.8|111208.8|36
1733193150000|2024-12-03 02:32:30|111264.7|111214.7|111266.1|111216.1|111268.2|111218.2|111264.5|111214.5|24
1733193160000|2024-12-03 02:32:40|111266.2|111216.2|111262.9|111212.9|111267.3|111217.3|111259.7|111209.7|29
1733193170000|2024-12-03 02:32:50|111264.4|111214.4|111267.7|111217.7|111268.1|111218.1|111261|111211|12
1733193180000|2024-12-03 02:33:00|111267.5|111217.5|111269.4|111219.4|111274.7|111224.7|111265.3|111215.3|35
1733193190000|2024-12-03 02:33:10|111266.4|111216.4|111272.2|111222.2|111272.3|111222.3|111265.5|111215.5|24
1733193200000|2024-12-03 02:33:20|111268.4|111218.4|111270|111220|111271.5|111221.5|111268.4|111218.4|11
1733193210000|2024-12-03 02:33:30|111272|111222|111273|111223|111278.6|111228.6|111265.5|111215.5|43
1733193220000|2024-12-03 02:33:40|111269|111219|111274.3|111224.3|111277.1|111227.1|111265|111215|45
1733193230000|2024-12-03 02:33:50|111276.5|111226.5|111272.4|111222.4|111276.7|111226.7|111270.9|111220.9|17
1733193240000|2024-12-03 02:34:00|111275.1|111225.1|111274.8|111224.8|111283|111233|111271.1|111221.1|28
1733193250000|2024-12-03 02:34:10|111274.7|111224.7|111276|111226|111278.7|111228.7|111272|111222|38
1733193260000|2024-12-03 02:34:20|111279.8|111229.8|111279.7|111229.7|111283.1|111233.1|111276|111226|36
1733193270000|2024-12-03 02:34:30|111281.3|111231.3|111278.6|111228.6|111282.7|111232.7|111274.8|111224.8|38
1733193280000|2024-12-03 02:34:40|111278.9|111228.9|111263.6|111213.6|111278.9|111228.9|111262.7|111212.7|41
1733193290000|2024-12-03 02:34:50|111266|111216|111269.3|111219.3|111271.5|111221.5|111261.9|111211.9|17
1733193300000|2024-12-03 02:35:00|111266.1|111216.1|111273.2|111223.2|111277.4|111227.4|111266.1|111216.1|22
1733193310000|2024-12-03 02:35:10|111273.3|111223.3|111293.1|111243.1|111293.1|111243.1|111272.9|111222.9|31
1733193320000|2024-12-03 02:35:20|111291.5|111241.5|111302.7|111252.7|111302.7|111252.7|111289.1|111239.1|41
1733193330000|2024-12-03 02:35:30|111300.3|111250.3|111293.5|111243.5|111305.7|111255.7|111291.4|111241.4|55
1733193340000|2024-12-03 02:35:40|111289.9|111239.9|111294|111244|111301.1|111251.1|111284.3|111234.3|49
1733193350000|2024-12-03 02:35:50|111297.1|111247.1|111293.8|111243.8|111298.3|111248.3|111285.1|111235.1|41
1733193360000|2024-12-03 02:36:00|111293.5|111243.5|111283.1|111233.1|111293.5|111243.5|111271.1|111221.1|32
1733193370000|2024-12-03 02:36:10|111281.3|111231.3|111262.9|111212.9|111282.5|111232.5|111260.9|111210.9|28
1733193380000|2024-12-03 02:36:20|111262.6|111212.6|111272.4|111222.4|111274.7|111224.7|111262.6|111212.6|15
1733193390000|2024-12-03 02:36:30|111272.5|111222.5|111262.9|111212.9|111272.5|111222.5|111262.7|111212.7|16
1733193400000|2024-12-03 02:36:40|111262.3|111212.3|111258.9|111208.9|111264.4|111214.4|111257.1|111207.1|16
1733193410000|2024-12-03 02:36:50|111257.1|111207.1|111240.8|111190.8|111263.5|111213.5|111236.9|111186.9|32
1733193420000|2024-12-03 02:37:00|111241.8|111191.8|111236.1|111186.1|111247|111197|111235.9|111185.9|25
1733193430000|2024-12-03 02:37:10|111240|111190|111245.6|111195.6|111248.9|111198.9|111237.9|111187.9|32
1733193440000|2024-12-03 02:37:20|111248.5|111198.5|111246.2|111196.2|111248.5|111198.5|111243.5|111193.5|14
1733193450000|2024-12-03 02:37:30|111248.7|111198.7|111246.9|111196.9|111249.9|111199.9|111243.5|111193.5|27
1733193460000|2024-12-03 02:37:40|111246.8|111196.8|111253.8|111203.8|111255.7|111205.7|111239.4|111189.4|29
1733193470000|2024-12-03 02:37:50|111253.5|111203.5|111249.9|111199.9|111253.9|111203.9|111249.2|111199.2|14
1733193480000|2024-12-03 02:38:00|111250|111200|111262.7|111212.7|111263|111213|111249.3|111199.3|24
1733193490000|2024-12-03 02:38:10|111265.4|111215.4|111267.8|111217.8|111270.5|111220.5|111258.1|111208.1|33
1733193500000|2024-12-03 02:38:20|111268.4|111218.4|111271.3|111221.3|111274.6|111224.6|111263.1|111213.1|23
1733193510000|2024-12-03 02:38:30|111268.7|111218.7|111277.7|111227.7|111279.9|111229.9|111268.7|111218.7|22
1733193520000|2024-12-03 02:38:40|111277.9|111227.9|111280.4|111230.4|111281.7|111231.7|111273.5|111223.5|21
1733193530000|2024-12-03 02:38:50|111278.8|111228.8|111277.5|111227.5|111283.4|111233.4|111274.1|111224.1|25
1733193540000|2024-12-03 02:39:00|111278.7|111228.7|111279.9|111229.9|111285|111235|111277.2|111227.2|18
1733193550000|2024-12-03 02:39:10|111282.4|111232.4|111282.6|111232.6|111288.4|111238.4|111276.5|111226.5|48
1733193560000|2024-12-03 02:39:20|111283.2|111233.2|111280.1|111230.1|111285.4|111235.4|111276.9|111226.9|26
1733193570000|2024-12-03 02:39:30|111280|111230|111278.9|111228.9|111282.2|111232.2|111273.7|111223.7|14
1733193580000|2024-12-03 02:39:40|111278.8|111228.8|111275.9|111225.9|111284.2|111234.2|111273.2|111223.2|29
1733193590000|2024-12-03 02:39:50|111278.4|111228.4|111276.6|111226.6|111280.9|111230.9|111273.2|111223.2|16
1733193600000|2024-12-03 02:40:00|111280.8|111230.8|111278.1|111228.1|111284.8|111234.8|111269.5|111219.5|23
1733193610000|2024-12-03 02:40:10|111278.2|111228.2|111278.1|111228.1|111278.2|111228.2|111278.1|111228.1|2
1733193620000|2024-12-03 02:40:20|111280.7|111230.7|111273|111223|111281.6|111231.6|111272|111222|15
1733193630000|2024-12-03 02:40:30|111273.2|111223.2|111279.6|111229.6|111283.8|111233.8|111272.6|111222.6|24
1733193640000|2024-12-03 02:40:40|111279.2|111229.2|111281.5|111231.5|111281.5|111231.5|111271.4|111221.4|26
1733193650000|2024-12-03 02:40:50|111275.8|111225.8|111279|111229|111282.5|111232.5|111275.8|111225.8|20
1733193660000|2024-12-03 02:41:00|111279.4|111229.4|111277.6|111227.6|111279.4|111229.4|111274.6|111224.6|13
1733193670000|2024-12-03 02:41:10|111276.5|111226.5|111276.4|111226.4|111277.7|111227.7|111273.8|111223.8|15
1733193680000|2024-12-03 02:41:20|111273.7|111223.7|111272.4|111222.4|111275.6|111225.6|111271.2|111221.2|8
1733193690000|2024-12-03 02:41:30|111269.9|111219.9|111268.9|111218.9|111271.1|111221.1|111265.9|111215.9|20
1733193700000|2024-12-03 02:41:40|111268.6|111218.6|111269.6|111219.6|111270.5|111220.5|111268.6|111218.6|4
1733193710000|2024-12-03 02:41:50|111272|111222|111271.1|111221.1|111275.8|111225.8|111269.2|111219.2|13
1733193720000|2024-12-03 02:42:00|111270|111220|111270.6|111220.6|111272.5|111222.5|111267.7|111217.7|16
1733193730000|2024-12-03 02:42:10|111270.8|111220.8|111271.7|111221.7|111274.1|111224.1|111268.2|111218.2|13
1733193740000|2024-12-03 02:42:20|111269.4|111219.4|111287.5|111237.5|111287.5|111237.5|111269.4|111219.4|32
1733193750000|2024-12-03 02:42:30|111289|111239|111288.8|111238.8|111293.3|111243.3|111285.1|111235.1|27
1733193760000|2024-12-03 02:42:40|111288.5|111238.5|111288.3|111238.3|111293.3|111243.3|111280.4|111230.4|28
1733193770000|2024-12-03 02:42:50|111289.2|111239.2|111289|111239|111294.2|111244.2|111288.1|111238.1|16
1733193780000|2024-12-03 02:43:00|111290.3|111240.3|111291.2|111241.2|111297|111247|111289.8|111239.8|33
1733193790000|2024-12-03 02:43:10|111293.1|111243.1|111291.5|111241.5|111298.1|111248.1|111289.7|111239.7|21
1733193800000|2024-12-03 02:43:20|111292.1|111242.1|111290.9|111240.9|111300.3|111250.3|111290.9|111240.9|28
1733193810000|2024-12-03 02:43:30|111289.5|111239.5|111282.9|111232.9|111292.2|111242.2|111281.1|111231.1|36
1733193820000|2024-12-03 02:43:40|111282.5|111232.5|111294.3|111244.3|111297.8|111247.8|111280.1|111230.1|41
1733193830000|2024-12-03 02:43:50|111293.5|111243.5|111296|111246|111297.2|111247.2|111291.2|111241.2|14
1733193840000|2024-12-03 02:44:00|111293.6|111243.6|111296.3|111246.3|111298.7|111248.7|111288.6|111238.6|33
1733193850000|2024-12-03 02:44:10|111294.3|111244.3|111293.3|111243.3|111295.9|111245.9|111289.9|111239.9|36
1733193860000|2024-12-03 02:44:20|111293.2|111243.2|111292|111242|111294.9|111244.9|111290.5|111240.5|21
1733193870000|2024-12-03 02:44:30|111293.2|111243.2|111288.8|111238.8|111294.7|111244.7|111283.2|111233.2|26
1733193880000|2024-12-03 02:44:40|111288.3|111238.3|111280.4|111230.4|111293.8|111243.8|111279.5|111229.5|26
1733193890000|2024-12-03 02:44:50|111282.9|111232.9|111280.9|111230.9|111282.9|111232.9|111278.5|111228.5|15
1733193900000|2024-12-03 02:45:00|111285.6|111235.6|111279.1|111229.1|111287.4|111237.4|111279.1|111229.1|16
1733193910000|2024-12-03 02:45:10|111282.2|111232.2|111280.3|111230.3|111283.3|111233.3|111275.8|111225.8|25
1733193920000|2024-12-03 02:45:20|111280.5|111230.5|111269.3|111219.3|111281.6|111231.6|111263.2|111213.2|23
1733193930000|2024-12-03 02:45:30|111269.4|111219.4|111269.5|111219.5|111275|111225|111266|111216|23
1733193940000|2024-12-03 02:45:40|111272.4|111222.4|111270.4|111220.4|111274.8|111224.8|111268.5|111218.5|18
1733193950000|2024-12-03 02:45:50|111272.7|111222.7|111266.4|111216.4|111272.7|111222.7|111266|111216|13
1733193960000|2024-12-03 02:46:00|111269|111219|111261.5|111211.5|111269.9|111219.9|111260.7|111210.7|22
1733193970000|2024-12-03 02:46:10|111261.6|111211.6|111253.5|111203.5|111264.1|111214.1|111241.8|111191.8|39
1733193980000|2024-12-03 02:46:20|111250.9|111200.9|111251.1|111201.1|111254|111204|111247.9|111197.9|12
1733193990000|2024-12-03 02:46:30|111248.3|111198.3|111255.2|111205.2|111255.6|111205.6|111248.3|111198.3|4
1733194000000|2024-12-03 02:46:40|111253.4|111203.4|111254|111204|111258|111208|111250.9|111200.9|28
1733194010000|2024-12-03 02:46:50|111254.1|111204.1|111263|111213|111264.7|111214.7|111254|111204|19
1733194020000|2024-12-03 02:47:00|111261.8|111211.8|111265|111215|111269.8|111219.8|111260|111210|38
1733194030000|2024-12-03 02:47:10|111266.9|111216.9|111259.3|111209.3|111268.9|111218.9|111259.1|111209.1|11
1733194040000|2024-12-03 02:47:20|111260.8|111210.8|111261.5|111211.5|111265.2|111215.2|111260.3|111210.3|22
1733194050000|2024-12-03 02:47:30|111265.1|111215.1|111268.2|111218.2|111270.9|111220.9|111264.8|111214.8|18
1733194060000|2024-12-03 02:47:40|111268.3|111218.3|111267.5|111217.5|111268.6|111218.6|111265|111215|6
1733194070000|2024-12-03 02:47:50|111267.4|111217.4|111268.1|111218.1|111270.6|111220.6|111262.7|111212.7|24
1733194080000|2024-12-03 02:48:00|111268.3|111218.3|111272|111222|111276.5|111226.5|111268.3|111218.3|15
1733194090000|2024-12-03 02:48:10|111271.9|111221.9|111268.3|111218.3|111272.4|111222.4|111262.5|111212.5|9
1733194100000|2024-12-03 02:48:20|111268.8|111218.8|111273.6|111223.6|111276.3|111226.3|111268.7|111218.7|19
1733194110000|2024-12-03 02:48:30|111276.1|111226.1|111270.9|111220.9|111278.2|111228.2|111266.1|111216.1|23
1733194120000|2024-12-03 02:48:40|111271.4|111221.4|111276.3|111226.3|111276.3|111226.3|111266.5|111216.5|41
1733194130000|2024-12-03 02:48:50|111272.3|111222.3|111268.8|111218.8|111275.6|111225.6|111268.8|111218.8|32
1733194140000|2024-12-03 02:49:00|111267.6|111217.6|111264|111214|111272.4|111222.4|111262.3|111212.3|36
1733194150000|2024-12-03 02:49:10|111266|111216|111265.5|111215.5|111270.9|111220.9|111262.2|111212.2|22
1733194160000|2024-12-03 02:49:20|111265.4|111215.4|111264.6|111214.6|111267.5|111217.5|111262.3|111212.3|12
1733194170000|2024-12-03 02:49:30|111262.2|111212.2|111265.8|111215.8|111268.5|111218.5|111260.2|111210.2|42
1733194180000|2024-12-03 02:49:40|111268.3|111218.3|111268.5|111218.5|111271.2|111221.2|111264.9|111214.9|35
1733194190000|2024-12-03 02:49:50|111268.3|111218.3|111269.4|111219.4|111270.8|111220.8|111267.2|111217.2|12
1733194200000|2024-12-03 02:50:00|111269.3|111219.3|111266.1|111216.1|111270.4|111220.4|111264.2|111214.2|26
1733194210000|2024-12-03 02:50:10|111270.4|111220.4|111265|111215|111270.4|111220.4|111263.5|111213.5|23
1733194220000|2024-12-03 02:50:20|111269.4|111219.4|111265.9|111215.9|111270.8|111220.8|111265.1|111215.1|30
1733194230000|2024-12-03 02:50:30|111269.6|111219.6|111267|111217|111270.3|111220.3|111264.2|111214.2|20
1733194240000|2024-12-03 02:50:40|111267.1|111217.1|111260.9|111210.9|111270.5|111220.5|111259.1|111209.1|22
1733194250000|2024-12-03 02:50:50|111263.9|111213.9|111259.2|111209.2|111263.9|111213.9|111258.1|111208.1|15
1733194260000|2024-12-03 02:51:00|111259.5|111209.5|111267|111217|111272.1|111222.1|111259|111209|42
1733194270000|2024-12-03 02:51:10|111264.3|111214.3|111262|111212|111269.4|111219.4|111261.9|111211.9|20
1733194280000|2024-12-03 02:51:20|111261.9|111211.9|111264.8|111214.8|111269.4|111219.4|111259.8|111209.8|13
1733194290000|2024-12-03 02:51:30|111268|111218|111268.9|111218.9|111268.9|111218.9|111263.1|111213.1|24
1733194300000|2024-12-03 02:51:40|111270.9|111220.9|111270.4|111220.4|111273.4|111223.4|111265.4|111215.4|32
1733194310000|2024-12-03 02:51:50|111273.8|111223.8|111277.4|111227.4|111278.6|111228.6|111271.2|111221.2|30
1733194320000|2024-12-03 02:52:00|111275.7|111225.7|111274.3|111224.3|111280|111230|111272.8|111222.8|42
1733194330000|2024-12-03 02:52:10|111276.4|111226.4|111288.5|111238.5|111291.1|111241.1|111273.1|111223.1|41
1733194340000|2024-12-03 02:52:20|111288.7|111238.7|111277.1|111227.1|111291.6|111241.6|111275.1|111225.1|10
1733194350000|2024-12-03 02:52:30|111277|111227|111284.9|111234.9|111284.9|111234.9|111271.5|111221.5|18
1733194360000|2024-12-03 02:52:40|111282.4|111232.4|111280.4|111230.4|111283.7|111233.7|111272.7|111222.7|25
1733194370000|2024-12-03 02:52:50|111283|111233|111287.1|111237.1|111290|111240|111280.2|111230.2|47
1733194380000|2024-12-03 02:53:00|111288.9|111238.9|111286.5|111236.5|111292.9|111242.9|111282.4|111232.4|17
1733194390000|2024-12-03 02:53:10|111285.3|111235.3|111287.8|111237.8|111288.1|111238.1|111282.7|111232.7|13
1733194400000|2024-12-03 02:53:20|111291|111241|111288|111238|111293.2|111243.2|111280.6|111230.6|20
1733194410000|2024-12-03 02:53:30|111290.4|111240.4|111290.5|111240.5|111295|111245|111280.6|111230.6|30
1733194420000|2024-12-03 02:53:40|111290.8|111240.8|111291.9|111241.9|111293.5|111243.5|111289.1|111239.1|12
1733194430000|2024-12-03 02:53:50|111292.9|111242.9|111290.3|111240.3|111292.9|111242.9|111290.3|111240.3|3
1733194440000|2024-12-03 02:54:00|111289.5|111239.5|111290|111240|111293.3|111243.3|111285.2|111235.2|25
1733194450000|2024-12-03 02:54:10|111289.1|111239.1|111294.5|111244.5|111294.9|111244.9|111287.9|111237.9|46
1733194460000|2024-12-03 02:54:20|111294.4|111244.4|111276.5|111226.5|111295.1|111245.1|111273.7|111223.7|35
1733194470000|2024-12-03 02:54:30|111274.4|111224.4|111286.3|111236.3|111286.9|111236.9|111274.4|111224.4|35
1733194480000|2024-12-03 02:54:40|111283|111233|111290.9|111240.9|111290.9|111240.9|111280.5|111230.5|28
1733194490000|2024-12-03 02:54:50|111290.1|111240.1|111290.7|111240.7|111292.1|111242.1|111287.7|111237.7|20
1733194500000|2024-12-03 02:55:00|111289.1|111239.1|111292|111242|111295|111245|111288.5|111238.5|26
1733194510000|2024-12-03 02:55:10|111290.3|111240.3|111289.3|111239.3|111292.4|111242.4|111289.2|111239.2|6
1733194520000|2024-12-03 02:55:20|111289.4|111239.4|111289.5|111239.5|111292.9|111242.9|111287.8|111237.8|21
1733194530000|2024-12-03 02:55:30|111292.5|111242.5|111284.1|111234.1|111292.5|111242.5|111284.1|111234.1|27
1733194540000|2024-12-03 02:55:40|111284|111234|111272.5|111222.5|111284.7|111234.7|111268.7|111218.7|15
1733194550000|2024-12-03 02:55:50|111270.6|111220.6|111271.1|111221.1|111276.1|111226.1|111268.6|111218.6|27
1733194560000|2024-12-03 02:56:00|111270.7|111220.7|111273.1|111223.1|111276.5|111226.5|111267.6|111217.6|43
1733194570000|2024-12-03 02:56:10|111271.6|111221.6|111272.2|111222.2|111275.7|111225.7|111268.8|111218.8|43
1733194580000|2024-12-03 02:56:20|111274.8|111224.8|111272.9|111222.9|111276.7|111226.7|111269.2|111219.2|34
1733194590000|2024-12-03 02:56:30|111270.3|111220.3|111269.4|111219.4|111278.1|111228.1|111265.3|111215.3|43
1733194600000|2024-12-03 02:56:40|111269.5|111219.5|111272.5|111222.5|111273|111223|111266.3|111216.3|31
1733194610000|2024-12-03 02:56:50|111267|111217|111267.9|111217.9|111272.3|111222.3|111265.1|111215.1|29
1733194620000|2024-12-03 02:57:00|111270.5|111220.5|111269.5|111219.5|111271|111221|111265.3|111215.3|32
1733194630000|2024-12-03 02:57:10|111272.7|111222.7|111265.2|111215.2|111273.1|111223.1|111265.2|111215.2|20
1733194640000|2024-12-03 02:57:20|111261.8|111211.8|111264.1|111214.1|111267.3|111217.3|111259.6|111209.6|25
1733194650000|2024-12-03 02:57:30|111264.2|111214.2|111265.6|111215.6|111267.3|111217.3|111261.4|111211.4|13
1733194660000|2024-12-03 02:57:40|111265.2|111215.2|111266.3|111216.3|111269|111219|111261.2|111211.2|28
1733194670000|2024-12-03 02:57:50|111267.7|111217.7|111271.4|111221.4|111274.5|111224.5|111260.8|111210.8|43
1733194680000|2024-12-03 02:58:00|111270.8|111220.8|111274.4|111224.4|111277|111227|111268.2|111218.2|44
1733194690000|2024-12-03 02:58:10|111272.3|111222.3|111275.2|111225.2|111280|111230|111270.6|111220.6|40
1733194700000|2024-12-03 02:58:20|111275.1|111225.1|111287.6|111237.6|111290.1|111240.1|111272.8|111222.8|50
1733194710000|2024-12-03 02:58:30|111287.7|111237.7|111292.3|111242.3|111295.4|111245.4|111287.7|111237.7|35
1733194720000|2024-12-03 02:58:40|111292.7|111242.7|111298.3|111248.3|111303.2|111253.2|111292.2|111242.2|41
1733194730000|2024-12-03 02:58:50|111296.4|111246.4|111299|111249|111302.1|111252.1|111295.9|111245.9|45
1733194740000|2024-12-03 02:59:00|111297.4|111247.4|111304.8|111254.8|111307.7|111257.7|111297.2|111247.2|26
1733194750000|2024-12-03 02:59:10|111306.8|111256.8|111295.4|111245.4|111306.8|111256.8|111295.4|111245.4|34
1733194760000|2024-12-03 02:59:20|111296.9|111246.9|111300.5|111250.5|111301.7|111251.7|111295.5|111245.5|20
1733194770000|2024-12-03 02:59:30|111302.7|111252.7|111300.4|111250.4|111303.5|111253.5|111298.2|111248.2|20
1733194780000|2024-12-03 02:59:40|111298.2|111248.2|111300.1|111250.1|111303.4|111253.4|111297.8|111247.8|21
1733194790000|2024-12-03 02:59:50|111302.7|111252.7|111298.9|111248.9|111303.7|111253.7|111298.9|111248.9|16
1733194800000|2024-12-03 03:00:00|111300.9|111250.9|111318.8|111268.8|111329.6|111279.6|111298.6|111248.6|52
1733194810000|2024-12-03 03:00:10|111312.2|111262.2|111325.5|111275.5|111326.6|111276.6|111312.2|111262.2|17
1733194820000|2024-12-03 03:00:20|111325.6|111275.6|111319.5|111269.5|111329|111279|111316.4|111266.4|18
1733194830000|2024-12-03 03:00:30|111314.8|111264.8|111316.1|111266.1|111321.5|111271.5|111314.8|111264.8|10
1733194840000|2024-12-03 03:00:40|111318.7|111268.7|111324.2|111274.2|111327.9|111277.9|111318.7|111268.7|24
1733194850000|2024-12-03 03:00:50|111323.3|111273.3|111323.2|111273.2|111327.6|111277.6|111322.6|111272.6|22
1733194860000|2024-12-03 03:01:00|111323.3|111273.3|111334.2|111284.2|111334.6|111284.6|111321.9|111271.9|34
1733194870000|2024-12-03 03:01:10|111334.1|111284.1|111329.9|111279.9|111336.7|111286.7|111325.3|111275.3|26
1733194880000|2024-12-03 03:01:20|111329.7|111279.7|111327.6|111277.6|111331.3|111281.3|111323.4|111273.4|25
1733194890000|2024-12-03 03:01:30|111327.5|111277.5|111328.9|111278.9|111329.6|111279.6|111324.6|111274.6|17
1733194900000|2024-12-03 03:01:40|111325.1|111275.1|111328.2|111278.2|111332.2|111282.2|111324.2|111274.2|30
1733194910000|2024-12-03 03:01:50|111328.4|111278.4|111331.4|111281.4|111332|111282|111326.1|111276.1|28
1733194920000|2024-12-03 03:02:00|111331.7|111281.7|111328.5|111278.5|111331.7|111281.7|111327.6|111277.6|14
1733194930000|2024-12-03 03:02:10|111325.8|111275.8|111326.3|111276.3|111331.9|111281.9|111324.3|111274.3|38
1733194940000|2024-12-03 03:02:20|111329.3|111279.3|111330.7|111280.7|111331.9|111281.9|111325.5|111275.5|35
1733194950000|2024-12-03 03:02:30|111331.8|111281.8|111327.3|111277.3|111333.5|111283.5|111325.1|111275.1|27
1733194960000|2024-12-03 03:02:40|111326.6|111276.6|111334.7|111284.7|111334.8|111284.8|111326.6|111276.6|29
1733194970000|2024-12-03 03:02:50|111336.2|111286.2|111334.1|111284.1|111339|111289|111330.1|111280.1|29
1733194980000|2024-12-03 03:03:00|111335.4|111285.4|111332.5|111282.5|111339.2|111289.2|111328.2|111278.2|37
1733194990000|2024-12-03 03:03:10|111331.7|111281.7|111337.9|111287.9|111337.9|111287.9|111324.5|111274.5|23
1733195000000|2024-12-03 03:03:20|111347.7|111297.7|111352.9|111302.9|111353.7|111303.7|111339.7|111289.7|44
1733195010000|2024-12-03 03:03:30|111354.4|111304.4|111339.1|111289.1|111356.6|111306.6|111336.2|111286.2|31
1733195020000|2024-12-03 03:03:40|111339.3|111289.3|111334.7|111284.7|111339.3|111289.3|111329.1|111279.1|27
1733195030000|2024-12-03 03:03:50|111334.5|111284.5|111331.3|111281.3|111340.9|111290.9|111329.5|111279.5|44
1733195040000|2024-12-03 03:04:00|111335.6|111285.6|111336|111286|111340|111290|111330.3|111280.3|34
1733195050000|2024-12-03 03:04:10|111333.5|111283.5|111334.2|111284.2|111340.4|111290.4|111327|111277|22
1733195060000|2024-12-03 03:04:20|111331.8|111281.8|111325.4|111275.4|111334.3|111284.3|111322.2|111272.2|41
1733195070000|2024-12-03 03:04:30|111322.9|111272.9|111325.1|111275.1|111330|111280|111322.6|111272.6|19
1733195080000|2024-12-03 03:04:40|111325.2|111275.2|111325.7|111275.7|111328.1|111278.1|111321.6|111271.6|26
1733195090000|2024-12-03 03:04:50|111328.1|111278.1|111325.8|111275.8|111330.6|111280.6|111323.5|111273.5|23
1733195100000|2024-12-03 03:05:00|111325.7|111275.7|111322.6|111272.6|111327|111277|111320|111270|32
1733195110000|2024-12-03 03:05:10|111322.8|111272.8|111326.8|111276.8|111327.1|111277.1|111320.2|111270.2|27
1733195120000|2024-12-03 03:05:20|111324.6|111274.6|111321.2|111271.2|111325.4|111275.4|111316.1|111266.1|31
1733195130000|2024-12-03 03:05:30|111321.9|111271.9|111322.4|111272.4|111325.5|111275.5|111319.1|111269.1|16
1733195140000|2024-12-03 03:05:40|111324.7|111274.7|111327.8|111277.8|111332.9|111282.9|111321.5|111271.5|32
1733195150000|2024-12-03 03:05:50|111326.7|111276.7|111325.6|111275.6|111330.3|111280.3|111323.4|111273.4|38
1733195160000|2024-12-03 03:06:00|111325.5|111275.5|111321|111271|111327.6|111277.6|111318.7|111268.7|23
1733195170000|2024-12-03 03:06:10|111325.4|111275.4|111312.5|111262.5|111325.4|111275.4|111311|111261|40
1733195180000|2024-12-03 03:06:20|111317.4|111267.4|111311|111261|111317.4|111267.4|111307.1|111257.1|44
1733195190000|2024-12-03 03:06:30|111311.8|111261.8|111307.6|111257.6|111316.1|111266.1|111306.8|111256.8|38
1733195200000|2024-12-03 03:06:40|111310.6|111260.6|111305.2|111255.2|111310.6|111260.6|111298.9|111248.9|41
1733195210000|2024-12-03 03:06:50|111298.2|111248.2|111288.9|111238.9|111306.5|111256.5|111288.9|111238.9|35
1733195220000|2024-12-03 03:07:00|111291.4|111241.4|111297.7|111247.7|111299.7|111249.7|111291.4|111241.4|21
1733195230000|2024-12-03 03:07:10|111297.4|111247.4|111304.7|111254.7|111305.6|111255.6|111292.7|111242.7|44
1733195240000|2024-12-03 03:07:20|111300.3|111250.3|111303.3|111253.3|111307.7|111257.7|111298.4|111248.4|43
1733195250000|2024-12-03 03:07:30|111306.1|111256.1|111305.2|111255.2|111308.7|111258.7|111297.7|111247.7|48
1733195260000|2024-12-03 03:07:40|111307.7|111257.7|111311.6|111261.6|111319.7|111269.7|111303|111253|39
1733195270000|2024-12-03 03:07:50|111312.6|111262.6|111316|111266|111324.2|111274.2|111309.1|111259.1|34
1733195280000|2024-12-03 03:08:00|111316.8|111266.8|111318.3|111268.3|111321.1|111271.1|111312.7|111262.7|29
1733195290000|2024-12-03 03:08:10|111320.4|111270.4|111317.4|111267.4|111323.4|111273.4|111311.5|111261.5|34
1733195300000|2024-12-03 03:08:20|111318.4|111268.4|111313.8|111263.8|111321.6|111271.6|111313.8|111263.8|10
1733195310000|2024-12-03 03:08:30|111317.2|111267.2|111298.7|111248.7|111317.2|111267.2|111296.6|111246.6|19
1733195320000|2024-12-03 03:08:40|111300.4|111250.4|111300.8|111250.8|111305.3|111255.3|111297.5|111247.5|35
1733195330000|2024-12-03 03:08:50|111297.9|111247.9|111298.4|111248.4|111305.2|111255.2|111297.8|111247.8|27
1733195340000|2024-12-03 03:09:00|111301.2|111251.2|111305.5|111255.5|111308.5|111258.5|111298|111248|35
1733195350000|2024-12-03 03:09:10|111309.3|111259.3|111304.9|111254.9|111310.2|111260.2|111304.2|111254.2|16
1733195360000|2024-12-03 03:09:20|111304.5|111254.5|111302.8|111252.8|111307.1|111257.1|111299.9|111249.9|14
1733195370000|2024-12-03 03:09:30|111305.2|111255.2|111316.5|111266.5|111322.3|111272.3|111305.1|111255.1|39
1733195380000|2024-12-03 03:09:40|111317.8|111267.8|111303.3|111253.3|111319.4|111269.4|111303.3|111253.3|40
1733195390000|2024-12-03 03:09:50|111300.2|111250.2|111308.4|111258.4|111310.7|111260.7|111300.2|111250.2|27
1733195400000|2024-12-03 03:10:00|111311|111261|111307.2|111257.2|111314.3|111264.3|111302|111252|22
1733195410000|2024-12-03 03:10:10|111307.7|111257.7|111311.3|111261.3|111311.3|111261.3|111306.7|111256.7|10
1733195420000|2024-12-03 03:10:20|111311.5|111261.5|111322.8|111272.8|111322.8|111272.8|111311.3|111261.3|15
1733195430000|2024-12-03 03:10:30|111322.9|111272.9|111323|111273|111325.9|111275.9|111321.4|111271.4|11
1733195440000|2024-12-03 03:10:40|111322.2|111272.2|111318.8|111268.8|111324.5|111274.5|111304.9|111254.9|22
1733195450000|2024-12-03 03:10:50|111318.3|111268.3|111315.6|111265.6|111318.3|111268.3|111315.3|111265.3|6
1733195460000|2024-12-03 03:11:00|111315.5|111265.5|111324.8|111274.8|111324.8|111274.8|111310.4|111260.4|14
1733195470000|2024-12-03 03:11:10|111321.4|111271.4|111318.2|111268.2|111321.4|111271.4|111314.8|111264.8|36
1733195480000|2024-12-03 03:11:20|111310.6|111260.6|111306.6|111256.6|111313.5|111263.5|111302.5|111252.5|26
1733195490000|2024-12-03 03:11:30|111305.6|111255.6|111303.8|111253.8|111306.8|111256.8|111303.8|111253.8|5
1733195500000|2024-12-03 03:11:40|111303|111253|111304.3|111254.3|111304.9|111254.9|111298.7|111248.7|13
1733195510000|2024-12-03 03:11:50|111302|111252|111301.8|111251.8|111302|111252|111298.6|111248.6|5
1733195520000|2024-12-03 03:12:00|111301.9|111251.9|111301.3|111251.3|111305.2|111255.2|111296.4|111246.4|22
1733195530000|2024-12-03 03:12:10|111298.9|111248.9|111319.5|111269.5|111319.9|111269.9|111298.3|111248.3|33
1733195540000|2024-12-03 03:12:20|111316.8|111266.8|111317.7|111267.7|111321.5|111271.5|111311.9|111261.9|36
1733195550000|2024-12-03 03:12:30|111320.4|111270.4|111328.4|111278.4|111328.6|111278.6|111320.4|111270.4|14
1733195560000|2024-12-03 03:12:40|111327.6|111277.6|111326.1|111276.1|111327.6|111277.6|111325.7|111275.7|4
1733195570000|2024-12-03 03:12:50|111328.7|111278.7|111328.8|111278.8|111330.5|111280.5|111328.3|111278.3|6
1733195580000|2024-12-03 03:13:00|111331.4|111281.4|111328.5|111278.5|111331.4|111281.4|111325.1|111275.1|18
1733195590000|2024-12-03 03:13:10|111330.3|111280.3|111329.7|111279.7|111331.5|111281.5|111325.9|111275.9|16
1733195600000|2024-12-03 03:13:20|111331.2|111281.2|111326.3|111276.3|111332|111282|111322.9|111272.9|16
1733195610000|2024-12-03 03:13:30|111323.7|111273.7|111323.2|111273.2|111324.1|111274.1|111321.2|111271.2|6
1733195620000|2024-12-03 03:13:40|111325.8|111275.8|111323|111273|111325.8|111275.8|111321.8|111271.8|3
1733195630000|2024-12-03 03:13:50|111323.3|111273.3|111310.1|111260.1|111323.8|111273.8|111310.1|111260.1|24
1733195640000|2024-12-03 03:14:00|111312.9|111262.9|111302.8|111252.8|111316.5|111266.5|111302.8|111252.8|20
1733195650000|2024-12-03 03:14:10|111301.3|111251.3|111297.8|111247.8|111301.5|111251.5|111296.8|111246.8|15
1733195660000|2024-12-03 03:14:20|111298.2|111248.2|111300.3|111250.3|111303.5|111253.5|111295.8|111245.8|16
1733195670000|2024-12-03 03:14:30|111297.6|111247.6|111305.8|111255.8|111308.4|111258.4|111296.5|111246.5|32
1733195680000|2024-12-03 03:14:40|111304.3|111254.3|111306.3|111256.3|111310|111260|111303.5|111253.5|10
1733195690000|2024-12-03 03:14:50|111310.5|111260.5|111308.1|111258.1|111312.1|111262.1|111305.9|111255.9|14
1733195700000|2024-12-03 03:15:00|111303.8|111253.8|111314.7|111264.7|111314.7|111264.7|111303.8|111253.8|35
1733195710000|2024-12-03 03:15:10|111311.3|111261.3|111311.7|111261.7|111316.5|111266.5|111308.2|111258.2|30
1733195720000|2024-12-03 03:15:20|111314.6|111264.6|111321.3|111271.3|111322.7|111272.7|111311.4|111261.4|18
1733195730000|2024-12-03 03:15:30|111321.5|111271.5|111321.5|111271.5|111326.8|111276.8|111321.5|111271.5|9
1733195740000|2024-12-03 03:15:40|111320|111270|111310.6|111260.6|111320|111270|111309.2|111259.2|15
1733195750000|2024-12-03 03:15:50|111314|111264|111312.3|111262.3|111314.2|111264.2|111306.6|111256.6|35
1733195760000|2024-12-03 03:16:00|111311|111261|111311.2|111261.2|111313.9|111263.9|111306.3|111256.3|20
1733195770000|2024-12-03 03:16:10|111313.8|111263.8|111300.8|111250.8|111313.8|111263.8|111297.3|111247.3|43
1733195780000|2024-12-03 03:16:20|111301.3|111251.3|111291.5|111241.5|111303.6|111253.6|111286.9|111236.9|33
1733195790000|2024-12-03 03:16:30|111292.8|111242.8|111296.7|111246.7|111298.5|111248.5|111290.6|111240.6|26
1733195800000|2024-12-03 03:16:40|111296.6|111246.6|111296.1|111246.1|111300.2|111250.2|111295|111245|11
1733195810000|2024-12-03 03:16:50|111293.4|111243.4|111291.1|111241.1|111299.6|111249.6|111291.1|111241.1|15
1733195820000|2024-12-03 03:17:00|111295.3|111245.3|111286|111236|111299.8|111249.8|111281.9|111231.9|43
1733195830000|2024-12-03 03:17:10|111284.8|111234.8|111288.8|111238.8|111294.4|111244.4|111283.6|111233.6|35
1733195840000|2024-12-03 03:17:20|111289.1|111239.1|111291.5|111241.5|111296|111246|111287.8|111237.8|56
1733195850000|2024-12-03 03:17:30|111289.5|111239.5|111296.8|111246.8|111296.8|111246.8|111285.2|111235.2|36
1733195860000|2024-12-03 03:17:40|111293.4|111243.4|111291.8|111241.8|111293.4|111243.4|111290.5|111240.5|14
1733195870000|2024-12-03 03:17:50|111290.8|111240.8|111289.5|111239.5|111290.8|111240.8|111282.8|111232.8|28
1733195880000|2024-12-03 03:18:00|111289.4|111239.4|111289.3|111239.3|111289.4|111239.4|111287.9|111237.9|9
1733195890000|2024-12-03 03:18:10|111289.4|111239.4|111289.4|111239.4|111293|111243|111286.8|111236.8|18
1733195900000|2024-12-03 03:18:20|111290.9|111240.9|111288.2|111238.2|111292.1|111242.1|111284.5|111234.5|21
1733195910000|2024-12-03 03:18:30|111289.4|111239.4|111280.7|111230.7|111289.4|111239.4|111278.4|111228.4|28
1733195920000|2024-12-03 03:18:40|111277.1|111227.1|111270.2|111220.2|111281.1|111231.1|111269.7|111219.7|36
1733195930000|2024-12-03 03:18:50|111269.6|111219.6|111275.7|111225.7|111277|111227|111269.6|111219.6|31
1733195940000|2024-12-03 03:19:00|111277.3|111227.3|111274.3|111224.3|111277.3|111227.3|111266|111216|30
1733195950000|2024-12-03 03:19:10|111271.6|111221.6|111276.8|111226.8|111278|111228|111265.6|111215.6|33
1733195960000|2024-12-03 03:19:20|111275.3|111225.3|111282.4|111232.4|111282.4|111232.4|111275|111225|24
1733195970000|2024-12-03 03:19:30|111282.2|111232.2|111285|111235|111287.4|111237.4|111274.9|111224.9|41
1733195980000|2024-12-03 03:19:40|111283.8|111233.8|111283.8|111233.8|111287.5|111237.5|111281|111231|23
1733195990000|2024-12-03 03:19:50|111282.1|111232.1|111290.2|111240.2|111291.9|111241.9|111282.1|111232.1|21
1733196000000|2024-12-03 03:20:00|111290.7|111240.7|111309|111259|111310.8|111260.8|111287.5|111237.5|29
1733196010000|2024-12-03 03:20:10|111309.8|111259.8|111303.2|111253.2|111309.8|111259.8|111301.2|111251.2|11
1733196020000|2024-12-03 03:20:20|111300.1|111250.1|111297.4|111247.4|111300.1|111250.1|111295.6|111245.6|12
1733196030000|2024-12-03 03:20:30|111297.6|111247.6|111298|111248|111303|111253|111296|111246|17
1733196040000|2024-12-03 03:20:40|111291.6|111241.6|111289|111239|111297.6|111247.6|111287.5|111237.5|25
1733196050000|2024-12-03 03:20:50|111288.3|111238.3|111291.5|111241.5|111293.8|111243.8|111287.1|111237.1|22
1733196060000|2024-12-03 03:21:00|111293.1|111243.1|111293.9|111243.9|111301|111251|111291.9|111241.9|30
1733196070000|2024-12-03 03:21:10|111295.4|111245.4|111284.6|111234.6|111301.1|111251.1|111284.6|111234.6|39
1733196080000|2024-12-03 03:21:20|111285.9|111235.9|111282.5|111232.5|111288.5|111238.5|111282.5|111232.5|18
1733196090000|2024-12-03 03:21:30|111282.6|111232.6|111289.8|111239.8|111290|111240|111282|111232|9
1733196100000|2024-12-03 03:21:40|111292.6|111242.6|111281.9|111231.9|111297.4|111247.4|111279.2|111229.2|41
1733196110000|2024-12-03 03:21:50|111286|111236|111295.3|111245.3|111295.3|111245.3|111285|111235|16
1733196120000|2024-12-03 03:22:00|111295.5|111245.5|111306.2|111256.2|111306.5|111256.5|111295.5|111245.5|14
1733196130000|2024-12-03 03:22:10|111305.2|111255.2|111305.8|111255.8|111308.4|111258.4|111301.3|111251.3|26
1733196140000|2024-12-03 03:22:20|111304.7|111254.7|111303|111253|111306.4|111256.4|111293.9|111243.9|14
1733196150000|2024-12-03 03:22:30|111301.6|111251.6|111294.4|111244.4|111301.6|111251.6|111293.6|111243.6|13
1733196160000|2024-12-03 03:22:40|111295.5|111245.5|111298.5|111248.5|111302.6|111252.6|111295.1|111245.1|26
1733196170000|2024-12-03 03:22:50|111296.3|111246.3|111286.5|111236.5|111298.7|111248.7|111284.1|111234.1|36
1733196180000|2024-12-03 03:23:00|111287.4|111237.4|111277.6|111227.6|111288.4|111238.4|111270.5|111220.5|33
1733196190000|2024-12-03 03:23:10|111279.3|111229.3|111282.5|111232.5|111285.3|111235.3|111277.2|111227.2|23
1733196200000|2024-12-03 03:23:20|111285.3|111235.3|111281.8|111231.8|111289.6|111239.6|111278.1|111228.1|20
1733196210000|2024-12-03 03:23:30|111282.9|111232.9|111285.4|111235.4|111288.7|111238.7|111278.7|111228.7|28
1733196220000|2024-12-03 03:23:40|111281.4|111231.4|111286|111236|111287.4|111237.4|111279.9|111229.9|16
1733196230000|2024-12-03 03:23:50|111287.3|111237.3|111283.4|111233.4|111289.4|111239.4|111283.4|111233.4|15
1733196240000|2024-12-03 03:24:00|111284.8|111234.8|111284.6|111234.6|111288.3|111238.3|111284.1|111234.1|26
1733196250000|2024-12-03 03:24:10|111285.2|111235.2|111280.7|111230.7|111288.6|111238.6|111278.1|111228.1|29
1733196260000|2024-12-03 03:24:20|111276|111226|111279.2|111229.2|111280.7|111230.7|111275.2|111225.2|13
1733196270000|2024-12-03 03:24:30|111279.4|111229.4|111274.8|111224.8|111283.3|111233.3|111273.4|111223.4|16
1733196280000|2024-12-03 03:24:40|111274.7|111224.7|111274|111224|111276.6|111226.6|111273.7|111223.7|11
1733196290000|2024-12-03 03:24:50|111274.5|111224.5|111274.1|111224.1|111275.5|111225.5|111271.2|111221.2|14
1733196300000|2024-12-03 03:25:00|111271|111221|111265|111215|111271|111221|111258.4|111208.4|34
1733196310000|2024-12-03 03:25:10|111265.3|111215.3|111260.8|111210.8|111267.6|111217.6|111260|111210|19
1733196320000|2024-12-03 03:25:20|111263.5|111213.5|111271.3|111221.3|111272.7|111222.7|111263.3|111213.3|17
1733196330000|2024-12-03 03:25:30|111271.1|111221.1|111273|111223|111273|111223|111269.8|111219.8|7
1733196340000|2024-12-03 03:25:40|111269.5|111219.5|111275.3|111225.3|111280.7|111230.7|111268.6|111218.6|39
1733196350000|2024-12-03 03:25:50|111274.6|111224.6|111270|111220|111274.8|111224.8|111266.4|111216.4|15
1733196360000|2024-12-03 03:26:00|111266.5|111216.5|111271.5|111221.5|111281.6|111231.6|111264.3|111214.3|26
1733196370000|2024-12-03 03:26:10|111271.7|111221.7|111269.2|111219.2|111272.3|111222.3|111264.8|111214.8|15
1733196380000|2024-12-03 03:26:20|111266.5|111216.5|111268.5|111218.5|111270.8|111220.8|111266.5|111216.5|14
1733196390000|2024-12-03 03:26:30|111268.1|111218.1|111271.9|111221.9|111274.8|111224.8|111267|111217|23
1733196400000|2024-12-03 03:26:40|111271.1|111221.1|111267.4|111217.4|111273.1|111223.1|111264.5|111214.5|22
1733196410000|2024-12-03 03:26:50|111269|111219|111267.7|111217.7|111270.9|111220.9|111265.5|111215.5|14
1733196420000|2024-12-03 03:27:00|111270.2|111220.2|111267.8|111217.8|111270.3|111220.3|111263.8|111213.8|24
1733196430000|2024-12-03 03:27:10|111267.5|111217.5|111270.4|111220.4|111271.8|111221.8|111263.8|111213.8|48
1733196440000|2024-12-03 03:27:20|111267.1|111217.1|111270.8|111220.8|111277.1|111227.1|111267.1|111217.1|38
1733196450000|2024-12-03 03:27:30|111270.1|111220.1|111274.8|111224.8|111278.2|111228.2|111267.9|111217.9|10
1733196460000|2024-12-03 03:27:40|111274.6|111224.6|111274.6|111224.6|111277.4|111227.4|111271.4|111221.4|23
1733196470000|2024-12-03 03:27:50|111271.4|111221.4|111275.2|111225.2|111276|111226|111268.7|111218.7|21
1733196480000|2024-12-03 03:28:00|111269.9|111219.9|111272.4|111222.4|111276.3|111226.3|111269.3|111219.3|22
1733196490000|2024-12-03 03:28:10|111269.9|111219.9|111269|111219|111274.6|111224.6|111269|111219|12
1733196500000|2024-12-03 03:28:20|111269.2|111219.2|111269.9|111219.9|111272.5|111222.5|111269|111219|6
1733196510000|2024-12-03 03:28:30|111270|111220|111270.1|111220.1|111270.3|111220.3|111264.7|111214.7|18
1733196520000|2024-12-03 03:28:40|111271.5|111221.5|111271.2|111221.2|111276.7|111226.7|111270.9|111220.9|23
1733196530000|2024-12-03 03:28:50|111271.5|111221.5|111283|111233|111284.4|111234.4|111269.2|111219.2|33
1733196540000|2024-12-03 03:29:00|111280.3|111230.3|111285.6|111235.6|111285.6|111235.6|111278.8|111228.8|15
1733196550000|2024-12-03 03:29:10|111285.4|111235.4|111283.5|111233.5|111288.4|111238.4|111280.8|111230.8|8
1733196560000|2024-12-03 03:29:20|111281.5|111231.5|111282|111232|111287.4|111237.4|111281.4|111231.4|10
1733196570000|2024-12-03 03:29:30|111282.5|111232.5|111278.8|111228.8|111282.9|111232.9|111267.2|111217.2|20
1733196580000|2024-12-03 03:29:40|111281.9|111231.9|111277.9|111227.9|111283|111233|111276.7|111226.7|22
1733196590000|2024-12-03 03:29:50|111277.5|111227.5|111279.1|111229.1|111279.1|111229.1|111276.1|111226.1|11
1733196600000|2024-12-03 03:30:00|111274.3|111224.3|111274.4|111224.4|111278.6|111228.6|111270.9|111220.9|27
1733196610000|2024-12-03 03:30:10|111271.7|111221.7|111275|111225|111275.6|111225.6|111271.7|111221.7|12
1733196620000|2024-12-03 03:30:20|111275.3|111225.3|111273.7|111223.7|111278.8|111228.8|111271.2|111221.2|19
1733196630000|2024-12-03 03:30:30|111269.3|111219.3|111268.6|111218.6|111273.1|111223.1|111265.9|111215.9|26
1733196640000|2024-12-03 03:30:40|111265.6|111215.6|111263.8|111213.8|111268.5|111218.5|111259.7|111209.7|44
1733196650000|2024-12-03 03:30:50|111263.9|111213.9|111262.5|111212.5|111264.3|111214.3|111257.6|111207.6|38
1733196660000|2024-12-03 03:31:00|111262.4|111212.4|111252.1|111202.1|111262.4|111212.4|111245.1|111195.1|36
1733196670000|2024-12-03 03:31:10|111248.6|111198.6|111247|111197|111253.6|111203.6|111243.7|111193.7|32
1733196680000|2024-12-03 03:31:20|111247.1|111197.1|111237.7|111187.7|111250.6|111200.6|111235.2|111185.2|31
1733196690000|2024-12-03 03:31:30|111237.9|111187.9|111230.9|111180.9|111238.1|111188.1|111227.2|111177.2|27
1733196700000|2024-12-03 03:31:40|111231.1|111181.1|111222.7|111172.7|111231.9|111181.9|111216.7|111166.7|21
1733196710000|2024-12-03 03:31:50|111220|111170|111215|111165|111223.6|111173.6|111208.2|111158.2|18
1733196720000|2024-12-03 03:32:00|111209.8|111159.8|111210.4|111160.4|111226|111176|111207.9|111157.9|28
1733196730000|2024-12-03 03:32:10|111211.5|111161.5|111219.1|111169.1|111220.6|111170.6|111206.7|111156.7|33
1733196740000|2024-12-03 03:32:20|111217.8|111167.8|111221.8|111171.8|111226|111176|111216.9|111166.9|41
1733196750000|2024-12-03 03:32:30|111220.3|111170.3|111227.8|111177.8|111228.4|111178.4|111216.7|111166.7|52
1733196760000|2024-12-03 03:32:40|111224.9|111174.9|111211.4|111161.4|111228.9|111178.9|111207.5|111157.5|36
1733196770000|2024-12-03 03:32:50|111212.1|111162.1|111214.1|111164.1|111224.3|111174.3|111208.4|111158.4|29
1733196780000|2024-12-03 03:33:00|111213.6|111163.6|111215.3|111165.3|111217.2|111167.2|111207.8|111157.8|29
1733196790000|2024-12-03 03:33:10|111216.7|111166.7|111222.8|111172.8|111222.8|111172.8|111213.1|111163.1|18
1733196800000|2024-12-03 03:33:20|111221.9|111171.9|111222.5|111172.5|111229.7|111179.7|111216.3|111166.3|31
1733196810000|2024-12-03 03:33:30|111222.1|111172.1|111213.6|111163.6|111224.6|111174.6|111210.8|111160.8|38
1733196820000|2024-12-03 03:33:40|111214.8|111164.8|111205.7|111155.7|111214.8|111164.8|111201|111151|41
1733196830000|2024-12-03 03:33:50|111204.2|111154.2|111179|111129|111209.8|111159.8|111174.8|111124.8|27
1733196840000|2024-12-03 03:34:00|111179.5|111129.5|111191.7|111141.7|111197.1|111147.1|111175|111125|65
1733196850000|2024-12-03 03:34:10|111192.9|111142.9|111184.4|111134.4|111195.1|111145.1|111181.8|111131.8|62
1733196860000|2024-12-03 03:34:20|111187.4|111137.4|111179.7|111129.7|111187.8|111137.8|111178.4|111128.4|60
1733196870000|2024-12-03 03:34:30|111181.9|111131.9|111179.7|111129.7|111183.4|111133.4|111176.1|111126.1|42
1733196880000|2024-12-03 03:34:40|111182.5|111132.5|111183.5|111133.5|111184.2|111134.2|111174.6|111124.6|44
1733196890000|2024-12-03 03:34:50|111183.7|111133.7|111180.7|111130.7|111188.9|111138.9|111177.8|111127.8|37
1733196900000|2024-12-03 03:35:00|111180.9|111130.9|111182.9|111132.9|111188.7|111138.7|111178.3|111128.3|36
1733196910000|2024-12-03 03:35:10|111181.4|111131.4|111172|111122|111182.3|111132.3|111164.5|111114.5|63
1733196920000|2024-12-03 03:35:20|111167.1|111117.1|111181.6|111131.6|111185.2|111135.2|111167.1|111117.1|46
1733196930000|2024-12-03 03:35:30|111181.5|111131.5|111192.9|111142.9|111194.6|111144.6|111179|111129|36
1733196940000|2024-12-03 03:35:40|111190.3|111140.3|111187|111137|111191.8|111141.8|111183.9|111133.9|31
1733196950000|2024-12-03 03:35:50|111185.7|111135.7|111189|111139|111191.1|111141.1|111180.8|111130.8|44
1733196960000|2024-12-03 03:36:00|111188.7|111138.7|111183.8|111133.8|111189.5|111139.5|111177.6|111127.6|33
1733196970000|2024-12-03 03:36:10|111183.5|111133.5|111183.3|111133.3|111184.1|111134.1|111175.5|111125.5|35
1733196980000|2024-12-03 03:36:20|111182.1|111132.1|111161|111111|111183.4|111133.4|111159.6|111109.6|38
1733196990000|2024-12-03 03:36:30|111161.2|111111.2|111161.9|111111.9|111174.5|111124.5|111159.2|111109.2|28
1733197000000|2024-12-03 03:36:40|111164.5|111114.5|111165.5|111115.5|111169.5|111119.5|111154.5|111104.5|39
1733197010000|2024-12-03 03:36:50|111166.2|111116.2|111156.9|111106.9|111168.5|111118.5|111156.9|111106.9|37
1733197020000|2024-12-03 03:37:00|111165.1|111115.1|111151.2|111101.2|111165.5|111115.5|111151.2|111101.2|30
1733197030000|2024-12-03 03:37:10|111152.4|111102.4|111161.7|111111.7|111165.7|111115.7|111152.4|111102.4|33
1733197040000|2024-12-03 03:37:20|111164.6|111114.6|111166.4|111116.4|111171.9|111121.9|111163.8|111113.8|36
1733197050000|2024-12-03 03:37:30|111166.6|111116.6|111166.6|111116.6|111170.5|111120.5|111165.1|111115.1|20
1733197060000|2024-12-03 03:37:40|111166.4|111116.4|111168.6|111118.6|111170.7|111120.7|111163.7|111113.7|36
1733197070000|2024-12-03 03:37:50|111168|111118|111169.6|111119.6|111172.5|111122.5|111165.5|111115.5|16
1733197080000|2024-12-03 03:38:00|111166.5|111116.5|111170.3|111120.3|111174.9|111124.9|111165.8|111115.8|19
1733197090000|2024-12-03 03:38:10|111170.5|111120.5|111170.8|111120.8|111174.5|111124.5|111166.9|111116.9|24
1733197100000|2024-12-03 03:38:20|111172.1|111122.1|111170.1|111120.1|111173|111123|111170.1|111120.1|4
1733197110000|2024-12-03 03:38:30|111173.3|111123.3|111172.6|111122.6|111174.4|111124.4|111165.2|111115.2|25
1733197120000|2024-12-03 03:38:40|111172.8|111122.8|111170.8|111120.8|111173.8|111123.8|111165.4|111115.4|32
1733197130000|2024-12-03 03:38:50|111171.7|111121.7|111174.1|111124.1|111175|111125|111169.2|111119.2|19
1733197140000|2024-12-03 03:39:00|111169.5|111119.5|111171.2|111121.2|111176.2|111126.2|111169.5|111119.5|16
1733197150000|2024-12-03 03:39:10|111171.4|111121.4|111172.7|111122.7|111174.7|111124.7|111166.9|111116.9|33
1733197160000|2024-12-03 03:39:20|111168.4|111118.4|111168.5|111118.5|111175.9|111125.9|111164.3|111114.3|40
1733197170000|2024-12-03 03:39:30|111168.6|111118.6|111167.9|111117.9|111171.6|111121.6|111159.5|111109.5|31
1733197180000|2024-12-03 03:39:40|111165.5|111115.5|111164.2|111114.2|111170.8|111120.8|111162.2|111112.2|14
1733197190000|2024-12-03 03:39:50|111161.6|111111.6|111164.6|111114.6|111166.7|111116.7|111161.6|111111.6|7
1733197200000|2024-12-03 03:40:00|111166.1|111116.1|111160.6|111110.6|111166.1|111116.1|111158.3|111108.3|14
1733197210000|2024-12-03 03:40:10|111157.3|111107.3|111165.5|111115.5|111165.5|111115.5|111157.3|111107.3|20
1733197220000|2024-12-03 03:40:20|111166|111116|111168.4|111118.4|111171.4|111121.4|111165.8|111115.8|12
1733197230000|2024-12-03 03:40:30|111168.1|111118.1|111171.2|111121.2|111172.4|111122.4|111168.1|111118.1|12
1733197240000|2024-12-03 03:40:40|111169.2|111119.2|111172.3|111122.3|111174.9|111124.9|111168.2|111118.2|27
1733197250000|2024-12-03 03:40:50|111172.4|111122.4|111175.8|111125.8|111177.7|111127.7|111171.4|111121.4|13
1733197260000|2024-12-03 03:41:00|111172.8|111122.8|111176.7|111126.7|111179.3|111129.3|111172.8|111122.8|12
1733197270000|2024-12-03 03:41:10|111176.2|111126.2|111173.9|111123.9|111176.2|111126.2|111173.9|111123.9|3
1733197280000|2024-12-03 03:41:20|111174.9|111124.9|111181.8|111131.8|111181.8|111131.8|111164.7|111114.7|44
1733197290000|2024-12-03 03:41:30|111181.3|111131.3|111182|111132|111182|111132|111176|111126|18
1733197300000|2024-12-03 03:41:40|111181.9|111131.9|111184.5|111134.5|111193.8|111143.8|111178.1|111128.1|45
1733197310000|2024-12-03 03:41:50|111182.9|111132.9|111180.2|111130.2|111182.9|111132.9|111175.7|111125.7|16
1733197320000|2024-12-03 03:42:00|111181.8|111131.8|111185.8|111135.8|111187.4|111137.4|111180.9|111130.9|19
1733197330000|2024-12-03 03:42:10|111181.5|111131.5|111193.6|111143.6|111200.1|111150.1|111181.5|111131.5|27
1733197340000|2024-12-03 03:42:20|111196.9|111146.9|111185|111135|111198.7|111148.7|111180.2|111130.2|40
1733197350000|2024-12-03 03:42:30|111185.4|111135.4|111225.4|111175.4|111225.4|111175.4|111180.6|111130.6|28
1733197360000|2024-12-03 03:42:40|111227.5|111177.5|111230.6|111180.6|111231.7|111181.7|111226.9|111176.9|23
1733197370000|2024-12-03 03:42:50|111230.7|111180.7|111224.4|111174.4|111231|111181|111222|111172|48
1733197380000|2024-12-03 03:43:00|111227.2|111177.2|111226.9|111176.9|111229.1|111179.1|111223.6|111173.6|37
1733197390000|2024-12-03 03:43:10|111227.8|111177.8|111196.1|111146.1|111231.4|111181.4|111189.9|111139.9|45
1733197400000|2024-12-03 03:43:20|111193.6|111143.6|111189.4|111139.4|111196.3|111146.3|111188.5|111138.5|14
1733197410000|2024-12-03 03:43:30|111189.6|111139.6|111193.8|111143.8|111196.3|111146.3|111186.8|111136.8|12
1733197420000|2024-12-03 03:43:40|111194|111144|111193.1|111143.1|111195.8|111145.8|111190.6|111140.6|18
1733197430000|2024-12-03 03:43:50|111190.2|111140.2|111189.9|111139.9|111192.9|111142.9|111187.8|111137.8|14
1733197440000|2024-12-03 03:44:00|111192|111142|111187.8|111137.8|111192|111142|111180.1|111130.1|47
1733197450000|2024-12-03 03:44:10|111184.8|111134.8|111187.4|111137.4|111190.7|111140.7|111180|111130|29
1733197460000|2024-12-03 03:44:20|111183.8|111133.8|111177.8|111127.8|111191.6|111141.6|111170|111120|37
1733197470000|2024-12-03 03:44:30|111179.6|111129.6|111178.5|111128.5|111181.9|111131.9|111168.9|111118.9|44
1733197480000|2024-12-03 03:44:40|111174.9|111124.9|111175.7|111125.7|111181|111131|111174.2|111124.2|57
1733197490000|2024-12-03 03:44:50|111179.4|111129.4|111191.7|111141.7|111191.7|111141.7|111176.6|111126.6|53
1733197500000|2024-12-03 03:45:00|111192.7|111142.7|111192.5|111142.5|111193.8|111143.8|111187.1|111137.1|19
1733197510000|2024-12-03 03:45:10|111195|111145|111192.2|111142.2|111195.7|111145.7|111178.6|111128.6|33
1733197520000|2024-12-03 03:45:20|111191.2|111141.2|111190|111140|111193.4|111143.4|111186.5|111136.5|26
1733197530000|2024-12-03 03:45:30|111189.8|111139.8|111235|111185|111236.7|111186.7|111189.6|111139.6|36
1733197540000|2024-12-03 03:45:40|111240|111190|111241.4|111191.4|111244.4|111194.4|111232.6|111182.6|34
1733197550000|2024-12-03 03:45:50|111241.5|111191.5|111237.7|111187.7|111245|111195|111234.3|111184.3|29
1733197560000|2024-12-03 03:46:00|111236.6|111186.6|111231.7|111181.7|111239.6|111189.6|111231|111181|43
1733197570000|2024-12-03 03:46:10|111233.3|111183.3|111236|111186|111239|111189|111233.3|111183.3|12
1733197580000|2024-12-03 03:46:20|111238.6|111188.6|111236.6|111186.6|111239.3|111189.3|111232.2|111182.2|28
1733197590000|2024-12-03 03:46:30|111230.6|111180.6|111196.3|111146.3|111230.6|111180.6|111195.8|111145.8|64
1733197600000|2024-12-03 03:46:40|111197.5|111147.5|111189.4|111139.4|111202.1|111152.1|111186.9|111136.9|36
1733197610000|2024-12-03 03:46:50|111189.5|111139.5|111186.1|111136.1|111195.9|111145.9|111183.2|111133.2|37
1733197620000|2024-12-03 03:47:00|111186.8|111136.8|111167.1|111117.1|111186.8|111136.8|111164.5|111114.5|21
1733197630000|2024-12-03 03:47:10|111167.2|111117.2|111177|111127|111181.5|111131.5|111167|111117|28
1733197640000|2024-12-03 03:47:20|111178.9|111128.9|111180.3|111130.3|111185.6|111135.6|111176.9|111126.9|33
1733197650000|2024-12-03 03:47:30|111179.8|111129.8|111177.3|111127.3|111180.4|111130.4|111173.4|111123.4|23
1733197660000|2024-12-03 03:47:40|111177.2|111127.2|111180.5|111130.5|111182.4|111132.4|111174.1|111124.1|21
1733197670000|2024-12-03 03:47:50|111183.2|111133.2|111180.8|111130.8|111183.4|111133.4|111175.8|111125.8|18
1733197680000|2024-12-03 03:48:00|111175.8|111125.8|111178.9|111128.9|111183.7|111133.7|111174.7|111124.7|29
1733197690000|2024-12-03 03:48:10|111181.7|111131.7|111182.6|111132.6|111188|111138|111178.2|111128.2|33
1733197700000|2024-12-03 03:48:20|111181.5|111131.5|111179.6|111129.6|111182.5|111132.5|111176.4|111126.4|23
1733197710000|2024-12-03 03:48:30|111180.1|111130.1|111176.3|111126.3|111184.4|111134.4|111172.3|111122.3|16
1733197720000|2024-12-03 03:48:40|111177.5|111127.5|111175|111125|111180|111130|111172.7|111122.7|35
1733197730000|2024-12-03 03:48:50|111176.6|111126.6|111179.9|111129.9|111189.2|111139.2|111176.6|111126.6|44
1733197740000|2024-12-03 03:49:00|111182.9|111132.9|111179|111129|111186.5|111136.5|111172.7|111122.7|45
1733197750000|2024-12-03 03:49:10|111179.9|111129.9|111176.2|111126.2|111182.3|111132.3|111173.2|111123.2|29
1733197760000|2024-12-03 03:49:20|111176.1|111126.1|111176.1|111126.1|111176.1|111126.1|111176.1|111126.1|1
1733197770000|2024-12-03 03:49:30|111178.7|111128.7|111176.4|111126.4|111179|111129|111176.3|111126.3|4
1733197780000|2024-12-03 03:49:40|111179.2|111129.2|111174.1|111124.1|111180.6|111130.6|111170.3|111120.3|49
1733197790000|2024-12-03 03:49:50|111173.1|111123.1|111172.5|111122.5|111176.8|111126.8|111169.2|111119.2|46
1733197800000|2024-12-03 03:50:00|111169.9|111119.9|111178|111128|111179.3|111129.3|111169.9|111119.9|24
1733197810000|2024-12-03 03:50:10|111178.1|111128.1|111176.8|111126.8|111183.5|111133.5|111170.8|111120.8|17
1733197820000|2024-12-03 03:50:20|111173.5|111123.5|111184.1|111134.1|111186.7|111136.7|111172.6|111122.6|34
1733197830000|2024-12-03 03:50:30|111181.3|111131.3|111185.8|111135.8|111190.1|111140.1|111178|111128|51
1733197840000|2024-12-03 03:50:40|111186.1|111136.1|111178|111128|111186.6|111136.6|111172.8|111122.8|44
1733197850000|2024-12-03 03:50:50|111177.7|111127.7|111173|111123|111177.8|111127.8|111171|111121|14
1733197860000|2024-12-03 03:51:00|111170.6|111120.6|111159.4|111109.4|111177|111127|111153.1|111103.1|45
1733197870000|2024-12-03 03:51:10|111158.7|111108.7|111165.3|111115.3|111170.3|111120.3|111156.5|111106.5|27
1733197880000|2024-12-03 03:51:20|111164.4|111114.4|111166.7|111116.7|111167.8|111117.8|111162.2|111112.2|7
1733197890000|2024-12-03 03:51:30|111166.8|111116.8|111160.2|111110.2|111166.8|111116.8|111157.4|111107.4|20
1733197900000|2024-12-03 03:51:40|111164.1|111114.1|111159.8|111109.8|111166.3|111116.3|111158|111108|18
1733197910000|2024-12-03 03:51:50|111160.1|111110.1|111157.1|111107.1|111160.4|111110.4|111148.7|111098.7|22
1733197920000|2024-12-03 03:52:00|111156.8|111106.8|111161.1|111111.1|111163.4|111113.4|111149.9|111099.9|21
1733197930000|2024-12-03 03:52:10|111160.4|111110.4|111162.3|111112.3|111165.7|111115.7|111159.3|111109.3|17
1733197940000|2024-12-03 03:52:20|111165.2|111115.2|111161.4|111111.4|111165.7|111115.7|111158.2|111108.2|18
1733197950000|2024-12-03 03:52:30|111160.2|111110.2|111158.8|111108.8|111164|111114|111156.9|111106.9|28
1733197960000|2024-12-03 03:52:40|111161.4|111111.4|111170.6|111120.6|111170.6|111120.6|111153.8|111103.8|25
1733197970000|2024-12-03 03:52:50|111166.9|111116.9|111165.4|111115.4|111167|111117|111161.1|111111.1|9
1733197980000|2024-12-03 03:53:00|111168.3|111118.3|111168.7|111118.7|111168.7|111118.7|111163.8|111113.8|11
1733197990000|2024-12-03 03:53:10|111166.7|111116.7|111164.6|111114.6|111166.7|111116.7|111159|111109|18
1733198000000|2024-12-03 03:53:20|111162|111112|111151|111101|111165.5|111115.5|111147.5|111097.5|20
1733198010000|2024-12-03 03:53:30|111150|111100|111143.6|111093.6|111150|111100|111138.7|111088.7|11
1733198020000|2024-12-03 03:53:40|111143|111093|111146.9|111096.9|111147.9|111097.9|111139.9|111089.9|24
1733198030000|2024-12-03 03:53:50|111147.2|111097.2|111141|111091|111147.3|111097.3|111140|111090|18
1733198040000|2024-12-03 03:54:00|111144.6|111094.6|111142.5|111092.5|111146.9|111096.9|111137.8|111087.8|40
1733198050000|2024-12-03 03:54:10|111144.7|111094.7|111160.6|111110.6|111160.9|111110.9|111142|111092|25
1733198060000|2024-12-03 03:54:20|111163.5|111113.5|111169.6|111119.6|111169.8|111119.8|111158.2|111108.2|31
1733198070000|2024-12-03 03:54:30|111167.1|111117.1|111154.1|111104.1|111170.7|111120.7|111154.1|111104.1|44
1733198080000|2024-12-03 03:54:40|111161.6|111111.6|111165.7|111115.7|111171.4|111121.4|111160.8|111110.8|26
1733198090000|2024-12-03 03:54:50|111165.2|111115.2|111165.2|111115.2|111168.1|111118.1|111164|111114|11
1733198100000|2024-12-03 03:55:00|111165.3|111115.3|111167.6|111117.6|111172.9|111122.9|111164.9|111114.9|32
1733198110000|2024-12-03 03:55:10|111166.7|111116.7|111173.2|111123.2|111173.2|111123.2|111158.1|111108.1|39
1733198120000|2024-12-03 03:55:20|111176.4|111126.4|111181.1|111131.1|111184.8|111134.8|111176.4|111126.4|24
1733198130000|2024-12-03 03:55:30|111187.5|111137.5|111190.9|111140.9|111192.9|111142.9|111183.4|111133.4|23
1733198140000|2024-12-03 03:55:40|111191.3|111141.3|111185.9|111135.9|111191.5|111141.5|111181|111131|18
1733198150000|2024-12-03 03:55:50|111186.4|111136.4|111191.3|111141.3|111191.6|111141.6|111182.6|111132.6|24
1733198160000|2024-12-03 03:56:00|111192.6|111142.6|111198.6|111148.6|111199.3|111149.3|111192|111142|25
1733198170000|2024-12-03 03:56:10|111195.8|111145.8|111198.5|111148.5|111202.3|111152.3|111192.2|111142.2|13
1733198180000|2024-12-03 03:56:20|111199|111149|111199.1|111149.1|111199.2|111149.2|111199|111149|3
1733198190000|2024-12-03 03:56:30|111196.4|111146.4|111195.5|111145.5|111198.1|111148.1|111188.7|111138.7|19
1733198200000|2024-12-03 03:56:40|111198.2|111148.2|111189.5|111139.5|111198.2|111148.2|111189.5|111139.5|14
1733198210000|2024-12-03 03:56:50|111189.6|111139.6|111190.5|111140.5|111192.8|111142.8|111187.7|111137.7|14
1733198220000|2024-12-03 03:57:00|111189.9|111139.9|111188.7|111138.7|111194.3|111144.3|111186.8|111136.8|35
1733198230000|2024-12-03 03:57:10|111189.7|111139.7|111191.9|111141.9|111193.1|111143.1|111188.6|111138.6|14
1733198240000|2024-12-03 03:57:20|111194.9|111144.9|111200.3|111150.3|111202.7|111152.7|111188.1|111138.1|22
1733198250000|2024-12-03 03:57:30|111200.4|111150.4|111206.9|111156.9|111210.2|111160.2|111200.4|111150.4|24
1733198260000|2024-12-03 03:57:40|111204.3|111154.3|111207.6|111157.6|111207.9|111157.9|111203.7|111153.7|12
1733198270000|2024-12-03 03:57:50|111207.3|111157.3|111195.4|111145.4|111208|111158|111194|111144|16
1733198280000|2024-12-03 03:58:00|111192.9|111142.9|111190.1|111140.1|111196.4|111146.4|111189|111139|17
1733198290000|2024-12-03 03:58:10|111192.6|111142.6|111189.8|111139.8|111193.9|111143.9|111186.9|111136.9|22
1733198300000|2024-12-03 03:58:20|111187.1|111137.1|111186.9|111136.9|111192.3|111142.3|111179.4|111129.4|25
1733198310000|2024-12-03 03:58:30|111186.4|111136.4|111188.3|111138.3|111192.2|111142.2|111183.5|111133.5|25
1733198320000|2024-12-03 03:58:40|111188.4|111138.4|111179.2|111129.2|111191.4|111141.4|111176.3|111126.3|35
1733198330000|2024-12-03 03:58:50|111178.6|111128.6|111181.5|111131.5|111183.8|111133.8|111177.8|111127.8|26
1733198340000|2024-12-03 03:59:00|111179|111129|111180.4|111130.4|111182.6|111132.6|111178.8|111128.8|11
1733198350000|2024-12-03 03:59:10|111177.6|111127.6|111181.9|111131.9|111182.6|111132.6|111177.2|111127.2|13
1733198360000|2024-12-03 03:59:20|111178.2|111128.2|111180.1|111130.1|111181.4|111131.4|111177|111127|9
1733198370000|2024-12-03 03:59:30|111176.5|111126.5|111179.9|111129.9|111183.1|111133.1|111176.5|111126.5|16
1733198380000|2024-12-03 03:59:40|111178.9|111128.9|111176.6|111126.6|111179.4|111129.4|111169.3|111119.3|22
1733198390000|2024-12-03 03:59:50|111176|111126|111176.7|111126.7|111179|111129|111176|111126|5
1733198400000|2024-12-03 04:00:00|111176.3|111126.3|111158.2|111108.2|111177.7|111127.7|111158.2|111108.2|46
1733198410000|2024-12-03 04:00:10|111162.9|111112.9|111170.8|111120.8|111173.7|111123.7|111157.8|111107.8|40
1733198420000|2024-12-03 04:00:20|111169.8|111119.8|111170.3|111120.3|111174.3|111124.3|111167.2|111117.2|20
1733198430000|2024-12-03 04:00:30|111169.8|111119.8|111170|111120|111172.5|111122.5|111166.4|111116.4|18
1733198440000|2024-12-03 04:00:40|111169.1|111119.1|111169|111119|111173.3|111123.3|111165.9|111115.9|20
1733198450000|2024-12-03 04:00:50|111169.3|111119.3|111171.5|111121.5|111172.8|111122.8|111166.1|111116.1|26
1733198460000|2024-12-03 04:01:00|111168.7|111118.7|111172.4|111122.4|111173|111123|111163.7|111113.7|37
1733198470000|2024-12-03 04:01:10|111175.1|111125.1|111174.5|111124.5|111177.1|111127.1|111171|111121|16
1733198480000|2024-12-03 04:01:20|111178.1|111128.1|111179.7|111129.7|111181.4|111131.4|111172.6|111122.6|30
1733198490000|2024-12-03 04:01:30|111179.3|111129.3|111177.6|111127.6|111180.6|111130.6|111173.7|111123.7|20
1733198500000|2024-12-03 04:01:40|111177.2|111127.2|111172.2|111122.2|111177.4|111127.4|111171.5|111121.5|25
1733198510000|2024-12-03 04:01:50|111171.9|111121.9|111167|111117|111173.9|111123.9|111167|111117|25
1733198520000|2024-12-03 04:02:00|111172.4|111122.4|111166.4|111116.4|111174.8|111124.8|111165.9|111115.9|25
1733198530000|2024-12-03 04:02:10|111166.5|111116.5|111167.3|111117.3|111174.4|111124.4|111166.4|111116.4|30
1733198540000|2024-12-03 04:02:20|111168.7|111118.7|111177.4|111127.4|111177.8|111127.8|111165.4|111115.4|18
1733198550000|2024-12-03 04:02:30|111176.9|111126.9|111169|111119|111176.9|111126.9|111166.5|111116.5|21
1733198560000|2024-12-03 04:02:40|111168.5|111118.5|111155.5|111105.5|111170.7|111120.7|111155.5|111105.5|27
1733198570000|2024-12-03 04:02:50|111154.4|111104.4|111162.8|111112.8|111165.6|111115.6|111152.7|111102.7|31
1733198580000|2024-12-03 04:03:00|111159.6|111109.6|111161.2|111111.2|111164.6|111114.6|111158.5|111108.5|28
1733198590000|2024-12-03 04:03:10|111157.2|111107.2|111160.4|111110.4|111164.2|111114.2|111153|111103|28
1733198600000|2024-12-03 04:03:20|111157.3|111107.3|111158.4|111108.4|111161.4|111111.4|111153.8|111103.8|17
1733198610000|2024-12-03 04:03:30|111160.7|111110.7|111160.9|111110.9|111163.5|111113.5|111155.6|111105.6|23
1733198620000|2024-12-03 04:03:40|111158.2|111108.2|111149.1|111099.1|111159.7|111109.7|111145.8|111095.8|21
1733198640000|2024-12-03 04:04:00|111149.4|111099.4|111153.9|111103.9|111153.9|111103.9|111147.9|111097.9|7
1733198650000|2024-12-03 04:04:10|111151.2|111101.2|111148.3|111098.3|111151.2|111101.2|111146.7|111096.7|11
1733198660000|2024-12-03 04:04:20|111151|111101|111145.9|111095.9|111151.8|111101.8|111144.1|111094.1|35
1733198670000|2024-12-03 04:04:30|111145.7|111095.7|111147.6|111097.6|111150.1|111100.1|111141.6|111091.6|28
1733198680000|2024-12-03 04:04:40|111147.3|111097.3|111151.6|111101.6|111152.1|111102.1|111143.8|111093.8|17
1733198690000|2024-12-03 04:04:50|111151.1|111101.1|111149.3|111099.3|111151.1|111101.1|111144.3|111094.3|23
1733198700000|2024-12-03 04:05:00|111146.6|111096.6|111145.9|111095.9|111150.4|111100.4|111144.7|111094.7|16
1733198710000|2024-12-03 04:05:10|111145.8|111095.8|111148.8|111098.8|111149|111099|111144.1|111094.1|28
1733198720000|2024-12-03 04:05:20|111146.3|111096.3|111148.2|111098.2|111149.2|111099.2|111144.9|111094.9|13
1733198730000|2024-12-03 04:05:30|111147.8|111097.8|111167.2|111117.2|111168.2|111118.2|111147.8|111097.8|9
1733198740000|2024-12-03 04:05:40|111164.2|111114.2|111163.2|111113.2|111169.9|111119.9|111156.8|111106.8|20
1733198750000|2024-12-03 04:05:50|111161.9|111111.9|111160.7|111110.7|111162.6|111112.6|111156.4|111106.4|10
1733198760000|2024-12-03 04:06:00|111158.3|111108.3|111163.4|111113.4|111167.6|111117.6|111157.8|111107.8|21
1733198770000|2024-12-03 04:06:10|111164.4|111114.4|111167.3|111117.3|111171.8|111121.8|111164.4|111114.4|14
1733198780000|2024-12-03 04:06:20|111167.5|111117.5|111167.2|111117.2|111167.5|111117.5|111167|111117|4
1733198790000|2024-12-03 04:06:30|111168|111118|111169.9|111119.9|111172.3|111122.3|111164|111114|14
1733198800000|2024-12-03 04:06:40|111169.8|111119.8|111167.6|111117.6|111170|111120|111167.6|111117.6|8
1733198810000|2024-12-03 04:06:50|111167.8|111117.8|111166.6|111116.6|111169.5|111119.5|111163|111113|17
1733198820000|2024-12-03 04:07:00|111169.2|111119.2|111165|111115|111169.2|111119.2|111158.1|111108.1|13
1733198830000|2024-12-03 04:07:10|111166|111116|111168.6|111118.6|111172.5|111122.5|111163.8|111113.8|22
1733198840000|2024-12-03 04:07:20|111168.9|111118.9|111167.2|111117.2|111168.9|111118.9|111167.1|111117.1|4
1733198850000|2024-12-03 04:07:30|111167.7|111117.7|111156.3|111106.3|111167.7|111117.7|111154.4|111104.4|13
1733198860000|2024-12-03 04:07:40|111155.9|111105.9|111155.8|111105.8|111155.9|111105.9|111155.8|111105.8|2
1733198870000|2024-12-03 04:07:50|111158.6|111108.6|111161|111111|111162.5|111112.5|111158.6|111108.6|10
1733198880000|2024-12-03 04:08:00|111160.9|111110.9|111164.6|111114.6|111164.6|111114.6|111160.9|111110.9|4
1733198890000|2024-12-03 04:08:10|111165.3|111115.3|111157.6|111107.6|111166.1|111116.1|111154.5|111104.5|16
1733198900000|2024-12-03 04:08:20|111157.5|111107.5|111160.5|111110.5|111160.5|111110.5|111157.5|111107.5|4
1733198910000|2024-12-03 04:08:30|111160.4|111110.4|111160.6|111110.6|111160.6|111110.6|111160.4|111110.4|5
1733198920000|2024-12-03 04:08:40|111162.4|111112.4|111159.9|111109.9|111162.4|111112.4|111153.5|111103.5|15
1733198930000|2024-12-03 04:08:50|111160|111110|111159.6|111109.6|111160.7|111110.7|111159.6|111109.6|4
1733198940000|2024-12-03 04:09:00|111160.3|111110.3|111160.7|111110.7|111161|111111|111160.3|111110.3|3
1733198950000|2024-12-03 04:09:10|111158.2|111108.2|111158.3|111108.3|111158.3|111108.3|111158.2|111108.2|4
1733198960000|2024-12-03 04:09:20|111158.5|111108.5|111161.3|111111.3|111161.3|111111.3|111158.5|111108.5|3
1733198970000|2024-12-03 04:09:30|111161.4|111111.4|111157|111107|111161.5|111111.5|111155.5|111105.5|13
1733198980000|2024-12-03 04:09:40|111153.2|111103.2|111155.4|111105.4|111155.4|111105.4|111152.3|111102.3|3
1733198990000|2024-12-03 04:09:50|111155.3|111105.3|111159.6|111109.6|111164.5|111114.5|111155.3|111105.3|9
1733199000000|2024-12-03 04:10:00|111159.3|111109.3|111164|111114|111171|111121|111159.3|111109.3|15
1733199010000|2024-12-03 04:10:10|111164.2|111114.2|111164.4|111114.4|111164.4|111114.4|111164.2|111114.2|3
1733199020000|2024-12-03 04:10:20|111164.3|111114.3|111160.8|111110.8|111166.8|111116.8|111159.7|111109.7|16
1733199030000|2024-12-03 04:10:30|111163.4|111113.4|111162.1|111112.1|111169.1|111119.1|111160.5|111110.5|22
1733199040000|2024-12-03 04:10:40|111162.2|111112.2|111168.6|111118.6|111168.6|111118.6|111162.1|111112.1|9
1733199050000|2024-12-03 04:10:50|111168.5|111118.5|111160.6|111110.6|111168.5|111118.5|111157.5|111107.5|13
1733199060000|2024-12-03 04:11:00|111160.2|111110.2|111167.3|111117.3|111170.1|111120.1|111155.1|111105.1|24
1733199070000|2024-12-03 04:11:10|111166.8|111116.8|111165|111115|111170|111120|111162.2|111112.2|13
1733199080000|2024-12-03 04:11:20|111165.1|111115.1|111168.3|111118.3|111168.3|111118.3|111159.5|111109.5|7
1733199090000|2024-12-03 04:11:30|111162.9|111112.9|111155.2|111105.2|111162.9|111112.9|111149.5|111099.5|10
1733199100000|2024-12-03 04:11:40|111156|111106|111142.3|111092.3|111156.3|111106.3|111141.9|111091.9|16
1733199110000|2024-12-03 04:11:50|111142.2|111092.2|111137.9|111087.9|111142.2|111092.2|111137.9|111087.9|6
1733199120000|2024-12-03 04:12:00|111137.8|111087.8|111137.9|111087.9|111137.9|111087.9|111137.8|111087.8|2
1733199130000|2024-12-03 04:12:10|111137.8|111087.8|111136.6|111086.6|111137.8|111087.8|111131.2|111081.2|16
1733199140000|2024-12-03 04:12:20|111138.6|111088.6|111146.3|111096.3|111147.1|111097.1|111138.1|111088.1|14
1733199150000|2024-12-03 04:12:30|111147.3|111097.3|111162.9|111112.9|111162.9|111112.9|111140.6|111090.6|33
1733199160000|2024-12-03 04:12:40|111159.8|111109.8|111166.7|111116.7|111166.8|111116.8|111159.8|111109.8|32
1733199170000|2024-12-03 04:12:50|111167|111117|111166.5|111116.5|111173.6|111123.6|111163.2|111113.2|25
1733199180000|2024-12-03 04:13:00|111166.4|111116.4|111167.1|111117.1|111170.8|111120.8|111164|111114|14
1733199190000|2024-12-03 04:13:10|111167.3|111117.3|111168.8|111118.8|111171.1|111121.1|111167.1|111117.1|8
1733199200000|2024-12-03 04:13:20|111168.9|111118.9|111179.6|111129.6|111179.6|111129.6|111168.8|111118.8|23
1733199210000|2024-12-03 04:13:30|111176.1|111126.1|111175.3|111125.3|111181.9|111131.9|111175.3|111125.3|23
1733199220000|2024-12-03 04:13:40|111178.4|111128.4|111180|111130|111181.9|111131.9|111174.7|111124.7|26
1733199230000|2024-12-03 04:13:50|111178.5|111128.5|111175.6|111125.6|111178.5|111128.5|111175.6|111125.6|4
1733199240000|2024-12-03 04:14:00|111175.2|111125.2|111174.7|111124.7|111175.4|111125.4|111171.7|111121.7|9
1733199250000|2024-12-03 04:14:10|111174.8|111124.8|111173|111123|111178.4|111128.4|111170.8|111120.8|25
1733199260000|2024-12-03 04:14:20|111175.7|111125.7|111175.8|111125.8|111175.8|111125.8|111175.2|111125.2|4
1733199270000|2024-12-03 04:14:30|111174.8|111124.8|111169.5|111119.5|111177.5|111127.5|111166.2|111116.2|13
1733199280000|2024-12-03 04:14:40|111169.7|111119.7|111169|111119|111173|111123|111166.3|111116.3|13
1733199290000|2024-12-03 04:14:50|111171.9|111121.9|111170.6|111120.6|111173.3|111123.3|111166.7|111116.7|27
1733199300000|2024-12-03 04:15:00|111173.7|111123.7|111175|111125|111180.4|111130.4|111173.4|111123.4|17
1733199310000|2024-12-03 04:15:10|111174.5|111124.5|111169.7|111119.7|111177.7|111127.7|111164.8|111114.8|25
1733199320000|2024-12-03 04:15:20|111169.5|111119.5|111168.7|111118.7|111171.7|111121.7|111165.5|111115.5|13
1733199330000|2024-12-03 04:15:30|111168.2|111118.2|111168.6|111118.6|111172.7|111122.7|111165.2|111115.2|13
1733199340000|2024-12-03 04:15:40|111165|111115|111166.7|111116.7|111174.5|111124.5|111165|111115|13
1733199350000|2024-12-03 04:15:50|111169.9|111119.9|111165.2|111115.2|111173.2|111123.2|111161.6|111111.6|28
1733199360000|2024-12-03 04:16:00|111165.6|111115.6|111169.3|111119.3|111171.6|111121.6|111162|111112|16
1733199370000|2024-12-03 04:16:10|111166.7|111116.7|111168.4|111118.4|111171.3|111121.3|111166.7|111116.7|3
1733199380000|2024-12-03 04:16:20|111168.1|111118.1|111165.5|111115.5|111168.8|111118.8|111160.8|111110.8|21
1733199390000|2024-12-03 04:16:30|111161.9|111111.9|111169.4|111119.4|111172|111122|111161.9|111111.9|16
1733199400000|2024-12-03 04:16:40|111169.6|111119.6|111167|111117|111170.2|111120.2|111164.8|111114.8|11
1733199410000|2024-12-03 04:16:50|111167.5|111117.5|111169.8|111119.8|111172.3|111122.3|111163.4|111113.4|17
1733199420000|2024-12-03 04:17:00|111169.9|111119.9|111167.4|111117.4|111172.7|111122.7|111165.3|111115.3|13
1733199430000|2024-12-03 04:17:10|111167.2|111117.2|111169.7|111119.7|111170.7|111120.7|111161.7|111111.7|23
1733199440000|2024-12-03 04:17:20|111166.7|111116.7|111174.4|111124.4|111177.6|111127.6|111166.6|111116.6|23
1733199450000|2024-12-03 04:17:30|111178.8|111128.8|111168|111118|111178.8|111128.8|111165.8|111115.8|17
1733199460000|2024-12-03 04:17:40|111167.6|111117.6|111165.4|111115.4|111167.6|111117.6|111164.3|111114.3|5
1733199470000|2024-12-03 04:17:50|111165.7|111115.7|111167.8|111117.8|111171.8|111121.8|111164.7|111114.7|16
1733199480000|2024-12-03 04:18:00|111170.8|111120.8|111169|111119|111171.7|111121.7|111162.4|111112.4|18
1733199490000|2024-12-03 04:18:10|111166.5|111116.5|111178.7|111128.7|111182.3|111132.3|111166.5|111116.5|15
1733199500000|2024-12-03 04:18:20|111179.1|111129.1|111178.2|111128.2|111179.1|111129.1|111174.2|111124.2|9
1733199510000|2024-12-03 04:18:30|111178.8|111128.8|111178.3|111128.3|111182.5|111132.5|111171.4|111121.4|28
1733199520000|2024-12-03 04:18:40|111179.6|111129.6|111174.8|111124.8|111179.6|111129.6|111171.6|111121.6|17
1733199530000|2024-12-03 04:18:50|111176.1|111126.1|111175.3|111125.3|111178.8|111128.8|111171.3|111121.3|13
1733199540000|2024-12-03 04:19:00|111176.5|111126.5|111175.9|111125.9|111176.5|111126.5|111175.9|111125.9|4
1733199550000|2024-12-03 04:19:10|111176|111126|111176|111126|111176|111126|111171.7|111121.7|4
1733199560000|2024-12-03 04:19:20|111175.6|111125.6|111173.4|111123.4|111175.8|111125.8|111173.4|111123.4|4
1733199570000|2024-12-03 04:19:30|111173.6|111123.6|111172.3|111122.3|111176|111126|111169.3|111119.3|19
1733199580000|2024-12-03 04:19:40|111172.1|111122.1|111182|111132|111188.3|111138.3|111172.1|111122.1|19
1733199590000|2024-12-03 04:19:50|111185.1|111135.1|111186.7|111136.7|111191.6|111141.6|111181.8|111131.8|25
1733199600000|2024-12-03 04:20:00|111185.7|111135.7|111203.8|111153.8|111207.9|111157.9|111184.3|111134.3|40
1733199610000|2024-12-03 04:20:10|111203.1|111153.1|111206.9|111156.9|111207.5|111157.5|111203.1|111153.1|6
1733199620000|2024-12-03 04:20:20|111204.2|111154.2|111215.4|111165.4|111216.8|111166.8|111204.2|111154.2|25
1733199630000|2024-12-03 04:20:30|111211.6|111161.6|111214.1|111164.1|111217.5|111167.5|111211.6|111161.6|11
1733199640000|2024-12-03 04:20:40|111217|111167|111218.8|111168.8|111221.5|111171.5|111213|111163|21
1733199650000|2024-12-03 04:20:50|111219.3|111169.3|111216.2|111166.2|111220.5|111170.5|111213.2|111163.2|27
1733199660000|2024-12-03 04:21:00|111213|111163|111231.7|111181.7|111233.4|111183.4|111213|111163|20
1733199670000|2024-12-03 04:21:10|111231.8|111181.8|111235.2|111185.2|111238.3|111188.3|111231.8|111181.8|22
1733199680000|2024-12-03 04:21:20|111235|111185|111222.6|111172.6|111235|111185|111216.3|111166.3|14
1733199690000|2024-12-03 04:21:30|111221.1|111171.1|111222.5|111172.5|111230.2|111180.2|111221.1|111171.1|19
1733199700000|2024-12-03 04:21:40|111221.1|111171.1|111226|111176|111228|111178|111221.1|111171.1|20
1733199710000|2024-12-03 04:21:50|111225.3|111175.3|111213.3|111163.3|111225.3|111175.3|111213.3|111163.3|22
1733199720000|2024-12-03 04:22:00|111217.1|111167.1|111211.5|111161.5|111219.5|111169.5|111207.1|111157.1|41
1733199730000|2024-12-03 04:22:10|111211.3|111161.3|111218.7|111168.7|111223.5|111173.5|111211.3|111161.3|23
1733199740000|2024-12-03 04:22:20|111218.2|111168.2|111216.5|111166.5|111218.2|111168.2|111213.2|111163.2|9
1733199750000|2024-12-03 04:22:30|111216.4|111166.4|111218.1|111168.1|111219.8|111169.8|111214|111164|6
1733199760000|2024-12-03 04:22:40|111217.9|111167.9|111219.8|111169.8|111221|111171|111213.5|111163.5|15
1733199770000|2024-12-03 04:22:50|111219.5|111169.5|111219.3|111169.3|111219.8|111169.8|111219.1|111169.1|5
1733199780000|2024-12-03 04:23:00|111218.9|111168.9|111215.3|111165.3|111218.9|111168.9|111208|111158|15
1733199790000|2024-12-03 04:23:10|111214.9|111164.9|111210.5|111160.5|111220.5|111170.5|111210.5|111160.5|13
1733199800000|2024-12-03 04:23:20|111212.2|111162.2|111213.7|111163.7|111216.1|111166.1|111211|111161|13
1733199810000|2024-12-03 04:23:30|111210.1|111160.1|111205.4|111155.4|111215.5|111165.5|111203.7|111153.7|16
1733199820000|2024-12-03 04:23:40|111204.6|111154.6|111210.7|111160.7|111216.5|111166.5|111203.2|111153.2|13
1733199830000|2024-12-03 04:23:50|111210.8|111160.8|111213|111163|111214.4|111164.4|111210.8|111160.8|5
1733199840000|2024-12-03 04:24:00|111214.4|111164.4|111217|111167|111217.6|111167.6|111209.5|111159.5|19
1733199850000|2024-12-03 04:24:10|111214.6|111164.6|111239.8|111189.8|111240.9|111190.9|111214.6|111164.6|20
1733199860000|2024-12-03 04:24:20|111237.4|111187.4|111228.5|111178.5|111266.3|111216.3|111227.8|111177.8|28
1733199870000|2024-12-03 04:24:30|111229.5|111179.5|111212.5|111162.5|111233.4|111183.4|111210|111160|30
1733199880000|2024-12-03 04:24:40|111213.2|111163.2|111209|111159|111213.9|111163.9|111208.9|111158.9|19
1733199890000|2024-12-03 04:24:50|111207.8|111157.8|111217.6|111167.6|111217.6|111167.6|111207.8|111157.8|19
1733199900000|2024-12-03 04:25:00|111216.1|111166.1|111217|111167|111218.3|111168.3|111209.9|111159.9|20
1733199910000|2024-12-03 04:25:10|111217.6|111167.6|111219.8|111169.8|111220.8|111170.8|111213.7|111163.7|18
1733199920000|2024-12-03 04:25:20|111217.3|111167.3|111227.5|111177.5|111231.7|111181.7|111216.3|111166.3|23
1733199930000|2024-12-03 04:25:30|111231.2|111181.2|111231.8|111181.8|111241.7|111191.7|111230.5|111180.5|19
1733199940000|2024-12-03 04:25:40|111230.7|111180.7|111231.1|111181.1|111234.6|111184.6|111229.7|111179.7|14
1733199950000|2024-12-03 04:25:50|111225.8|111175.8|111232.1|111182.1|111232.4|111182.4|111225.5|111175.5|34
1733199960000|2024-12-03 04:26:00|111228.8|111178.8|111236.1|111186.1|111236.2|111186.2|111227.2|111177.2|20
1733199970000|2024-12-03 04:26:10|111233.4|111183.4|111239.9|111189.9|111245.3|111195.3|111232.4|111182.4|25
1733199980000|2024-12-03 04:26:20|111237.4|111187.4|111235.6|111185.6|111245|111195|111233|111183|30
1733199990000|2024-12-03 04:26:30|111236.1|111186.1|111233.6|111183.6|111237.3|111187.3|111229.9|111179.9|27
1733200000000|2024-12-03 04:26:40|111231.1|111181.1|111224.3|111174.3|111234.2|111184.2|111224.3|111174.3|20
1733200010000|2024-12-03 04:26:50|111224.9|111174.9|111218.7|111168.7|111224.9|111174.9|111218.7|111168.7|7
1733200020000|2024-12-03 04:27:00|111222.4|111172.4|111223.1|111173.1|111226.2|111176.2|111219.3|111169.3|14
1733200030000|2024-12-03 04:27:10|111222.3|111172.3|111221.1|111171.1|111222.3|111172.3|111221.1|111171.1|4
1733200040000|2024-12-03 04:27:20|111221|111171|111220.8|111170.8|111221|111171|111218.4|111168.4|3
1733200050000|2024-12-03 04:27:30|111221.3|111171.3|111218.1|111168.1|111226.9|111176.9|111217.1|111167.1|17
1733200060000|2024-12-03 04:27:40|111218.6|111168.6|111223.1|111173.1|111223.2|111173.2|111217.6|111167.6|10
1733200070000|2024-12-03 04:27:50|111222.4|111172.4|111202.3|111152.3|111222.4|111172.4|111202.3|111152.3|15
1733200080000|2024-12-03 04:28:00|111202.2|111152.2|111206.7|111156.7|111209|111159|111201.8|111151.8|18
1733200090000|2024-12-03 04:28:10|111207.8|111157.8|111210.1|111160.1|111213.3|111163.3|111204.9|111154.9|28
1733200100000|2024-12-03 04:28:20|111209.6|111159.6|111206.3|111156.3|111214|111164|111205|111155|26
1733200110000|2024-12-03 04:28:30|111210.2|111160.2|111200.8|111150.8|111210.2|111160.2|111197.9|111147.9|26
1733200120000|2024-12-03 04:28:40|111203.3|111153.3|111209.6|111159.6|111212.1|111162.1|111199.7|111149.7|21
1733200130000|2024-12-03 04:28:50|111209.4|111159.4|111208.3|111158.3|111211.2|111161.2|111206.2|111156.2|10
1733200140000|2024-12-03 04:29:00|111210.7|111160.7|111211.5|111161.5|111211.7|111161.7|111210.3|111160.3|7
1733200150000|2024-12-03 04:29:10|111211|111161|111210.6|111160.6|111215.1|111165.1|111203.8|111153.8|13
1733200160000|2024-12-03 04:29:20|111213.6|111163.6|111210.9|111160.9|111213.6|111163.6|111209.1|111159.1|10
1733200170000|2024-12-03 04:29:30|111209.4|111159.4|111207.2|111157.2|111210.2|111160.2|111205.7|111155.7|14
1733200180000|2024-12-03 04:29:40|111207.5|111157.5|111211.1|111161.1|111220.1|111170.1|111207.4|111157.4|25
1733200190000|2024-12-03 04:29:50|111217|111167|111223.6|111173.6|111223.9|111173.9|111214.3|111164.3|28
1733200200000|2024-12-03 04:30:00|111219.7|111169.7|111221.4|111171.4|111224.3|111174.3|111218.7|111168.7|11
1733200210000|2024-12-03 04:30:10|111221.5|111171.5|111228.8|111178.8|111229.6|111179.6|111219.7|111169.7|18
1733200220000|2024-12-03 04:30:20|111227.2|111177.2|111228.3|111178.3|111232.9|111182.9|111223.8|111173.8|35
1733200230000|2024-12-03 04:30:30|111225.8|111175.8|111227.6|111177.6|111233.4|111183.4|111220.5|111170.5|40
1733200240000|2024-12-03 04:30:40|111227.9|111177.9|111234.6|111184.6|111245.7|111195.7|111227.8|111177.8|47
1733200250000|2024-12-03 04:30:50|111235.1|111185.1|111248.6|111198.6|111249.4|111199.4|111231.9|111181.9|29
1733200260000|2024-12-03 04:31:00|111248.4|111198.4|111259.5|111209.5|111259.5|111209.5|111247.5|111197.5|31
1733200270000|2024-12-03 04:31:10|111259.1|111209.1|111259.8|111209.8|111263.6|111213.6|111256.7|111206.7|16
1733200280000|2024-12-03 04:31:20|111262.3|111212.3|111263.1|111213.1|111263.1|111213.1|111262.3|111212.3|4
1733200290000|2024-12-03 04:31:30|111260.5|111210.5|111263.7|111213.7|111265.5|111215.5|111260.5|111210.5|14
1733200300000|2024-12-03 04:31:40|111260.9|111210.9|111244.5|111194.5|111260.9|111210.9|111240.7|111190.7|20
1733200310000|2024-12-03 04:31:50|111244.4|111194.4|111234|111184|111244.4|111194.4|111234|111184|19
1733200320000|2024-12-03 04:32:00|111232.9|111182.9|111221.3|111171.3|111234|111184|111220.1|111170.1|27
1733200330000|2024-12-03 04:32:10|111220.9|111170.9|111215.7|111165.7|111220.9|111170.9|111215.7|111165.7|6
1733200340000|2024-12-03 04:32:20|111215.2|111165.2|111218.8|111168.8|111222|111172|111209.6|111159.6|18
1733200350000|2024-12-03 04:32:30|111218.7|111168.7|111243.1|111193.1|111244|111194|111218.7|111168.7|17
1733200360000|2024-12-03 04:32:40|111243.7|111193.7|111237.7|111187.7|111244.8|111194.8|111237.7|111187.7|16
1733200370000|2024-12-03 04:32:50|111237.2|111187.2|111260.1|111210.1|111260.1|111210.1|111233.3|111183.3|33
1733200380000|2024-12-03 04:33:00|111260.6|111210.6|111257.2|111207.2|111264.4|111214.4|111254|111204|31
1733200390000|2024-12-03 04:33:10|111260.5|111210.5|111259.8|111209.8|111263.1|111213.1|111257.7|111207.7|36
1733200400000|2024-12-03 04:33:20|111261.2|111211.2|111255.9|111205.9|111264.4|111214.4|111255.9|111205.9|29
1733200410000|2024-12-03 04:33:30|111256.2|111206.2|111247.6|111197.6|111257.9|111207.9|111241.9|111191.9|21
1733200420000|2024-12-03 04:33:40|111248.1|111198.1|111249.4|111199.4|111250.1|111200.1|111246.9|111196.9|9
1733200430000|2024-12-03 04:33:50|111249|111199|111251.7|111201.7|111254.8|111204.8|111238.1|111188.1|30
1733200440000|2024-12-03 04:34:00|111252.3|111202.3|111254|111204|111257.7|111207.7|111251.6|111201.6|25
1733200450000|2024-12-03 04:34:10|111253.9|111203.9|111252.5|111202.5|111257.3|111207.3|111248.5|111198.5|19
1733200460000|2024-12-03 04:34:20|111252.9|111202.9|111242.8|111192.8|111253.3|111203.3|111240.7|111190.7|10
1733200470000|2024-12-03 04:34:30|111243.1|111193.1|111244.5|111194.5|111244.5|111194.5|111243.1|111193.1|4
1733200480000|2024-12-03 04:34:40|111244|111194|111244.7|111194.7|111247.6|111197.6|111241.6|111191.6|20
1733200490000|2024-12-03 04:34:50|111247.2|111197.2|111243.7|111193.7|111247.2|111197.2|111240.2|111190.2|16
1733200500000|2024-12-03 04:35:00|111240.6|111190.6|111241.1|111191.1|111246.1|111196.1|111239.9|111189.9|16
1733200510000|2024-12-03 04:35:10|111240.5|111190.5|111239.2|111189.2|111242.4|111192.4|111236.4|111186.4|7
1733200520000|2024-12-03 04:35:20|111241.8|111191.8|111249.9|111199.9|111252.2|111202.2|111241.8|111191.8|10
1733200530000|2024-12-03 04:35:30|111252.5|111202.5|111252.1|111202.1|111252.5|111202.5|111249.7|111199.7|4
1733200540000|2024-12-03 04:35:40|111249.3|111199.3|111269.9|111219.9|111269.9|111219.9|111249.3|111199.3|21
1733200550000|2024-12-03 04:35:50|111267.8|111217.8|111272.9|111222.9|111274.3|111224.3|111267.8|111217.8|26
1733200560000|2024-12-03 04:36:00|111270.2|111220.2|111271.8|111221.8|111273.5|111223.5|111269|111219|10
1733200570000|2024-12-03 04:36:10|111272.3|111222.3|111272.4|111222.4|111272.4|111222.4|111271.8|111221.8|6
1733200580000|2024-12-03 04:36:20|111276|111226|111274.9|111224.9|111280.7|111230.7|111271.5|111221.5|27
1733200590000|2024-12-03 04:36:30|111274.8|111224.8|111276.7|111226.7|111277.4|111227.4|111272.6|111222.6|15
1733200600000|2024-12-03 04:36:40|111276.4|111226.4|111276.2|111226.2|111283.3|111233.3|111273.2|111223.2|12
1733200610000|2024-12-03 04:36:50|111276.4|111226.4|111277|111227|111285.4|111235.4|111274.6|111224.6|28
1733200620000|2024-12-03 04:37:00|111278.6|111228.6|111259.6|111209.6|111278.6|111228.6|111256.3|111206.3|38
1733200630000|2024-12-03 04:37:10|111262.1|111212.1|111265.6|111215.6|111265.6|111215.6|111262.1|111212.1|12
1733200640000|2024-12-03 04:37:20|111263.4|111213.4|111266.6|111216.6|111266.6|111216.6|111263.4|111213.4|5
1733200650000|2024-12-03 04:37:30|111264.4|111214.4|111266.1|111216.1|111266.2|111216.2|111264.4|111214.4|8
1733200660000|2024-12-03 04:37:40|111266|111216|111255.9|111205.9|111266|111216|111252.5|111202.5|11
1733200670000|2024-12-03 04:37:50|111256.1|111206.1|111262.8|111212.8|111267.1|111217.1|111254.4|111204.4|26
1733200680000|2024-12-03 04:38:00|111266.1|111216.1|111265.9|111215.9|111266.1|111216.1|111259.5|111209.5|25
1733200690000|2024-12-03 04:38:10|111266.1|111216.1|111266.5|111216.5|111266.8|111216.8|111263.5|111213.5|11
1733200700000|2024-12-03 04:38:20|111266.6|111216.6|111266.8|111216.8|111266.8|111216.8|111266.6|111216.6|3
1733200710000|2024-12-03 04:38:30|111265.5|111215.5|111266|111216|111267.7|111217.7|111262.9|111212.9|9
1733200720000|2024-12-03 04:38:40|111266.8|111216.8|111264.6|111214.6|111269.2|111219.2|111263.6|111213.6|10
1733200730000|2024-12-03 04:38:50|111267.8|111217.8|111265.2|111215.2|111268.7|111218.7|111265.2|111215.2|4
1733200740000|2024-12-03 04:39:00|111268.9|111218.9|111276.1|111226.1|111278|111228|111265.1|111215.1|23
1733200750000|2024-12-03 04:39:10|111276|111226|111269.2|111219.2|111278.1|111228.1|111267.4|111217.4|17
1733200760000|2024-12-03 04:39:20|111266.2|111216.2|111264|111214|111271.4|111221.4|111264|111214|10
1733200770000|2024-12-03 04:39:30|111263.7|111213.7|111259.6|111209.6|111264.8|111214.8|111259.5|111209.5|13
1733200780000|2024-12-03 04:39:40|111261.4|111211.4|111256|111206|111261.4|111211.4|111255.8|111205.8|23
1733200790000|2024-12-03 04:39:50|111256.4|111206.4|111263|111213|111263|111213|111252.8|111202.8|20
1733200800000|2024-12-03 04:40:00|111261.8|111211.8|111260.4|111210.4|111265.6|111215.6|111257.1|111207.1|14
1733200810000|2024-12-03 04:40:10|111257.7|111207.7|111252|111202|111257.7|111207.7|111251.2|111201.2|11
1733200820000|2024-12-03 04:40:20|111251.7|111201.7|111254.1|111204.1|111254.1|111204.1|111251.5|111201.5|6
1733200830000|2024-12-03 04:40:30|111254.2|111204.2|111251.6|111201.6|111256|111206|111250.2|111200.2|8
1733200840000|2024-12-03 04:40:40|111254.3|111204.3|111252.9|111202.9|111256.1|111206.1|111249.5|111199.5|19
1733200850000|2024-12-03 04:40:50|111243.5|111193.5|111244.1|111194.1|111245.2|111195.2|111236.3|111186.3|17
1733200860000|2024-12-03 04:41:00|111242.5|111192.5|111243.8|111193.8|111245.5|111195.5|111242.5|111192.5|4
1733200870000|2024-12-03 04:41:10|111243.9|111193.9|111245.4|111195.4|111246.9|111196.9|111243.9|111193.9|4
1733200880000|2024-12-03 04:41:20|111246.9|111196.9|111256.8|111206.8|111257.6|111207.6|111244.8|111194.8|14
1733200890000|2024-12-03 04:41:30|111254.4|111204.4|111257.1|111207.1|111258.5|111208.5|111251.4|111201.4|19
1733200900000|2024-12-03 04:41:40|111254.2|111204.2|111237.3|111187.3|111257.8|111207.8|111235|111185|24
1733200910000|2024-12-03 04:41:50|111238.5|111188.5|111233.5|111183.5|111238.7|111188.7|111228.4|111178.4|12
1733200920000|2024-12-03 04:42:00|111233.6|111183.6|111241.9|111191.9|111246.4|111196.4|111231.2|111181.2|21
1733200930000|2024-12-03 04:42:10|111241.7|111191.7|111240.9|111190.9|111241.7|111191.7|111236.3|111186.3|11
1733200940000|2024-12-03 04:42:20|111241|111191|111239.9|111189.9|111242.7|111192.7|111237.6|111187.6|14
1733200950000|2024-12-03 04:42:30|111242.9|111192.9|111251.9|111201.9|111261.5|111211.5|111240.5|111190.5|30
1733200960000|2024-12-03 04:42:40|111252.1|111202.1|111253.6|111203.6|111253.9|111203.9|111250.7|111200.7|10
1733200970000|2024-12-03 04:42:50|111253.4|111203.4|111254.6|111204.6|111256|111206|111251.2|111201.2|11
1733200980000|2024-12-03 04:43:00|111254.7|111204.7|111255.1|111205.1|111258.1|111208.1|111251.2|111201.2|11
1733200990000|2024-12-03 04:43:10|111254.8|111204.8|111255.9|111205.9|111257|111207|111251.5|111201.5|10
1733201000000|2024-12-03 04:43:20|111255.6|111205.6|111252.6|111202.6|111256|111206|111252.6|111202.6|6
1733201010000|2024-12-03 04:43:30|111250.1|111200.1|111249.4|111199.4|111252.4|111202.4|111247.2|111197.2|7
1733201020000|2024-12-03 04:43:40|111247.4|111197.4|111252.1|111202.1|111254.5|111204.5|111247.4|111197.4|18
1733201030000|2024-12-03 04:43:50|111251.7|111201.7|111249.3|111199.3|111251.7|111201.7|111249.3|111199.3|4
1733201040000|2024-12-03 04:44:00|111251.2|111201.2|111251.3|111201.3|111253.9|111203.9|111246.9|111196.9|14
1733201050000|2024-12-03 04:44:10|111254.4|111204.4|111260.7|111210.7|111262.1|111212.1|111254.1|111204.1|13
1733201060000|2024-12-03 04:44:20|111260.9|111210.9|111258.2|111208.2|111260.9|111210.9|111257.9|111207.9|6
1733201070000|2024-12-03 04:44:30|111256|111206|111257.3|111207.3|111257.5|111207.5|111256|111206|3
1733201080000|2024-12-03 04:44:40|111260.9|111210.9|111256.6|111206.6|111260.9|111210.9|111256.6|111206.6|8
1733201090000|2024-12-03 04:44:50|111256.5|111206.5|111266.1|111216.1|111266.1|111216.1|111255.8|111205.8|26
1733201100000|2024-12-03 04:45:00|111263.1|111213.1|111263.1|111213.1|111263.3|111213.3|111262.8|111212.8|7
1733201110000|2024-12-03 04:45:10|111263|111213|111265.4|111215.4|111271.4|111221.4|111262|111212|23
1733201120000|2024-12-03 04:45:20|111260.9|111210.9|111268.7|111218.7|111271.5|111221.5|111257.3|111207.3|42
1733201130000|2024-12-03 04:45:30|111268.8|111218.8|111267.5|111217.5|111271.2|111221.2|111264.9|111214.9|18
1733201140000|2024-12-03 04:45:40|111269.8|111219.8|111265.7|111215.7|111269.8|111219.8|111263.3|111213.3|14
1733201150000|2024-12-03 04:45:50|111270.8|111220.8|111264.8|111214.8|111270.8|111220.8|111264.1|111214.1|14
1733201160000|2024-12-03 04:46:00|111261.1|111211.1|111252.2|111202.2|111261.1|111211.1|111248.5|111198.5|25
1733201170000|2024-12-03 04:46:10|111253|111203|111252.4|111202.4|111255.6|111205.6|111250.2|111200.2|15
1733201180000|2024-12-03 04:46:20|111248.2|111198.2|111243|111193|111250.3|111200.3|111242|111192|32
1733201190000|2024-12-03 04:46:30|111246.1|111196.1|111234.6|111184.6|111247.8|111197.8|111234.6|111184.6|15
1733201200000|2024-12-03 04:46:40|111233.3|111183.3|111232.1|111182.1|111239.3|111189.3|111232.1|111182.1|26
1733201210000|2024-12-03 04:46:50|111234.6|111184.6|111229.3|111179.3|111235.8|111185.8|111228.6|111178.6|23
1733201220000|2024-12-03 04:47:00|111231.9|111181.9|111224.8|111174.8|111234.7|111184.7|111221.2|111171.2|19
1733201230000|2024-12-03 04:47:10|111224.7|111174.7|111222.1|111172.1|111227|111177|111221|111171|23
1733201240000|2024-12-03 04:47:20|111225.8|111175.8|111225.4|111175.4|111229.6|111179.6|111214.9|111164.9|27
1733201250000|2024-12-03 04:47:30|111226.9|111176.9|111241|111191|111242.1|111192.1|111226.9|111176.9|41
1733201260000|2024-12-03 04:47:40|111238.2|111188.2|111244.4|111194.4|111246|111196|111234.9|111184.9|30
1733201270000|2024-12-03 04:47:50|111245.4|111195.4|111243.8|111193.8|111250.4|111200.4|111241.6|111191.6|20
1733201280000|2024-12-03 04:48:00|111244.4|111194.4|111244.7|111194.7|111247.7|111197.7|111239.3|111189.3|27
1733201290000|2024-12-03 04:48:10|111245.5|111195.5|111247.1|111197.1|111251.3|111201.3|111245.5|111195.5|12
1733201300000|2024-12-03 04:48:20|111247.2|111197.2|111247.2|111197.2|111251.3|111201.3|111242.8|111192.8|24
1733201310000|2024-12-03 04:48:30|111249.8|111199.8|111251.2|111201.2|111252.2|111202.2|111243.1|111193.1|29
1733201320000|2024-12-03 04:48:40|111253.4|111203.4|111256.7|111206.7|111257.9|111207.9|111251.5|111201.5|21
1733201330000|2024-12-03 04:48:50|111251.8|111201.8|111255.4|111205.4|111255.7|111205.7|111251.8|111201.8|3
1733201340000|2024-12-03 04:49:00|111255.5|111205.5|111250|111200|111258.1|111208.1|111250|111200|12
1733201350000|2024-12-03 04:49:10|111246.4|111196.4|111254.3|111204.3|111254.3|111204.3|111246.4|111196.4|4
1733201360000|2024-12-03 04:49:20|111255.8|111205.8|111253.7|111203.7|111259.5|111209.5|111252.9|111202.9|8
1733201370000|2024-12-03 04:49:30|111254.3|111204.3|111254.3|111204.3|111255.4|111205.4|111254.3|111204.3|5
1733201380000|2024-12-03 04:49:40|111254.8|111204.8|111255.6|111205.6|111260.3|111210.3|111254.8|111204.8|7
1733201390000|2024-12-03 04:49:50|111256.6|111206.6|111259.7|111209.7|111261.7|111211.7|111252.4|111202.4|19
1733201400000|2024-12-03 04:50:00|111256.8|111206.8|111263.1|111213.1|111263.1|111213.1|111252.6|111202.6|22
1733201410000|2024-12-03 04:50:10|111259.5|111209.5|111261.3|111211.3|111265.8|111215.8|111254.1|111204.1|13
1733201420000|2024-12-03 04:50:20|111258.6|111208.6|111256.6|111206.6|111260.9|111210.9|111252.6|111202.6|18
1733201430000|2024-12-03 04:50:30|111256.7|111206.7|111258.2|111208.2|111258.2|111208.2|111247.5|111197.5|24
1733201440000|2024-12-03 04:50:40|111258.6|111208.6|111256.5|111206.5|111258.6|111208.6|111250.6|111200.6|17
1733201450000|2024-12-03 04:50:50|111260.3|111210.3|111262.3|111212.3|111265.2|111215.2|111254.5|111204.5|23
1733201460000|2024-12-03 04:51:00|111261.2|111211.2|111261|111211|111264.7|111214.7|111256.4|111206.4|24
1733201470000|2024-12-03 04:51:10|111261.2|111211.2|111256.8|111206.8|111261.5|111211.5|111254.5|111204.5|16
1733201480000|2024-12-03 04:51:20|111261.1|111211.1|111249.7|111199.7|111261.1|111211.1|111246.6|111196.6|14
1733201490000|2024-12-03 04:51:30|111250.2|111200.2|111251|111201|111254.1|111204.1|111245.8|111195.8|25
1733201500000|2024-12-03 04:51:40|111250.7|111200.7|111255.1|111205.1|111255.1|111205.1|111245.6|111195.6|16
1733201510000|2024-12-03 04:51:50|111256.4|111206.4|111244.6|111194.6|111257.3|111207.3|111242.6|111192.6|29
1733201520000|2024-12-03 04:52:00|111246.4|111196.4|111245.5|111195.5|111246.4|111196.4|111243.3|111193.3|6
1733201530000|2024-12-03 04:52:10|111242.7|111192.7|111245.8|111195.8|111248.9|111198.9|111242.5|111192.5|12
1733201540000|2024-12-03 04:52:20|111245.1|111195.1|111244.1|111194.1|111249.5|111199.5|111241.4|111191.4|20
1733201550000|2024-12-03 04:52:30|111244.2|111194.2|111245.6|111195.6|111248.6|111198.6|111240.4|111190.4|11
1733201560000|2024-12-03 04:52:40|111242.5|111192.5|111246.3|111196.3|111249.1|111199.1|111242.5|111192.5|13
1733201570000|2024-12-03 04:52:50|111246.8|111196.8|111251.4|111201.4|111254.3|111204.3|111244.9|111194.9|16
1733201580000|2024-12-03 04:53:00|111250.9|111200.9|111250|111200|111253.5|111203.5|111245.4|111195.4|20
1733201590000|2024-12-03 04:53:10|111249.7|111199.7|111249.3|111199.3|111252.6|111202.6|111246.3|111196.3|18
1733201600000|2024-12-03 04:53:20|111252.3|111202.3|111275|111225|111280.3|111230.3|111249.6|111199.6|43
1733201610000|2024-12-03 04:53:30|111275.3|111225.3|111271.5|111221.5|111277.6|111227.6|111270.6|111220.6|29
1733201620000|2024-12-03 04:53:40|111276.2|111226.2|111272.1|111222.1|111277.6|111227.6|111266.9|111216.9|36
1733201630000|2024-12-03 04:53:50|111272.2|111222.2|111270.1|111220.1|111274.7|111224.7|111268.5|111218.5|22
1733201640000|2024-12-03 04:54:00|111267.1|111217.1|111271.2|111221.2|111272|111222|111266.6|111216.6|18
1733201650000|2024-12-03 04:54:10|111271.4|111221.4|111271.6|111221.6|111274.8|111224.8|111267.5|111217.5|30
1733201660000|2024-12-03 04:54:20|111268.5|111218.5|111271.6|111221.6|111274.4|111224.4|111266.3|111216.3|31
1733201670000|2024-12-03 04:54:30|111271.9|111221.9|111269.3|111219.3|111273.3|111223.3|111264.9|111214.9|31
1733201680000|2024-12-03 04:54:40|111272|111222|111269.2|111219.2|111273|111223|111265.6|111215.6|28
1733201690000|2024-12-03 04:54:50|111269.3|111219.3|111271.1|111221.1|111281.3|111231.3|111268.9|111218.9|30
1733201700000|2024-12-03 04:55:00|111274.9|111224.9|111274.8|111224.8|111274.9|111224.9|111271|111221|26
1733201710000|2024-12-03 04:55:10|111275.4|111225.4|111275.7|111225.7|111278.4|111228.4|111270.9|111220.9|24
1733201720000|2024-12-03 04:55:20|111277.9|111227.9|111278.2|111228.2|111280.7|111230.7|111273|111223|29
1733201730000|2024-12-03 04:55:30|111276.3|111226.3|111272.8|111222.8|111279.8|111229.8|111268.5|111218.5|27
1733201740000|2024-12-03 04:55:40|111268.6|111218.6|111279.1|111229.1|111279.1|111229.1|111268.6|111218.6|16
1733201750000|2024-12-03 04:55:50|111278.6|111228.6|111277|111227|111278.6|111228.6|111273.9|111223.9|15
1733201760000|2024-12-03 04:56:00|111276.6|111226.6|111273.8|111223.8|111278.1|111228.1|111269.3|111219.3|18
1733201770000|2024-12-03 04:56:10|111274.2|111224.2|111275.6|111225.6|111275.8|111225.8|111274.2|111224.2|4
1733201780000|2024-12-03 04:56:20|111275.8|111225.8|111276.1|111226.1|111277.2|111227.2|111271|111221|17
1733201790000|2024-12-03 04:56:30|111276|111226|111266.7|111216.7|111276|111226|111266.7|111216.7|12
1733201800000|2024-12-03 04:56:40|111270.7|111220.7|111272.7|111222.7|111274.7|111224.7|111269.9|111219.9|15
1733201810000|2024-12-03 04:56:50|111272.6|111222.6|111276.2|111226.2|111276.2|111226.2|111269.5|111219.5|10
1733201820000|2024-12-03 04:57:00|111275.6|111225.6|111282.6|111232.6|111285.3|111235.3|111275.5|111225.5|13
1733201830000|2024-12-03 04:57:10|111283.7|111233.7|111281.8|111231.8|111284.3|111234.3|111279.5|111229.5|9
1733201840000|2024-12-03 04:57:20|111282.3|111232.3|111282.6|111232.6|111282.6|111232.6|111282.3|111232.3|4
1733201850000|2024-12-03 04:57:30|111282.3|111232.3|111259.1|111209.1|111282.3|111232.3|111257.6|111207.6|25
1733201860000|2024-12-03 04:57:40|111259.3|111209.3|111258.6|111208.6|111260.4|111210.4|111257.7|111207.7|10
1733201870000|2024-12-03 04:57:50|111258.5|111208.5|111253.5|111203.5|111258.6|111208.6|111253.1|111203.1|15
1733201880000|2024-12-03 04:58:00|111253.7|111203.7|111257.7|111207.7|111257.7|111207.7|111253.6|111203.6|11
1733201890000|2024-12-03 04:58:10|111257|111207|111259.1|111209.1|111262.7|111212.7|111257|111207|8
1733201900000|2024-12-03 04:58:20|111259.6|111209.6|111263.9|111213.9|111266.2|111216.2|111259.6|111209.6|10
1733201910000|2024-12-03 04:58:30|111263.8|111213.8|111262.7|111212.7|111263.8|111213.8|111262.6|111212.6|4
1733201920000|2024-12-03 04:58:40|111263.2|111213.2|111259.6|111209.6|111263.3|111213.3|111258.7|111208.7|8
1733201930000|2024-12-03 04:58:50|111258.2|111208.2|111259.4|111209.4|111260.5|111210.5|111257.4|111207.4|11
1733201940000|2024-12-03 04:59:00|111259.7|111209.7|111255.8|111205.8|111259.7|111209.7|111255.8|111205.8|14
1733201950000|2024-12-03 04:59:10|111258|111208|111247.1|111197.1|111258|111208|111247.1|111197.1|14
1733201960000|2024-12-03 04:59:20|111248.5|111198.5|111253.4|111203.4|111257.4|111207.4|111248.5|111198.5|19
1733201970000|2024-12-03 04:59:30|111253.1|111203.1|111250.4|111200.4|111254.2|111204.2|111249.4|111199.4|19
1733201980000|2024-12-03 04:59:40|111250.5|111200.5|111254.8|111204.8|111258.8|111208.8|111250.1|111200.1|17
1733201990000|2024-12-03 04:59:50|111255.2|111205.2|111254.9|111204.9|111262.3|111212.3|111254.6|111204.6|15
1733202000000|2024-12-03 05:00:00|111252.1|111202.1|111246.2|111196.2|111258.5|111208.5|111246.1|111196.1|20
1733202010000|2024-12-03 05:00:10|111246.1|111196.1|111250.3|111200.3|111250.6|111200.6|111245.9|111195.9|13
1733202020000|2024-12-03 05:00:20|111250.7|111200.7|111250.3|111200.3|111253.6|111203.6|111250|111200|12
1733202030000|2024-12-03 05:00:30|111249.3|111199.3|111254.5|111204.5|111260.1|111210.1|111248.5|111198.5|13
1733202040000|2024-12-03 05:00:40|111251.7|111201.7|111252.2|111202.2|111255.4|111205.4|111251.7|111201.7|10
1733202050000|2024-12-03 05:00:50|111252.4|111202.4|111256.2|111206.2|111257.9|111207.9|111252.3|111202.3|19
1733202060000|2024-12-03 05:01:00|111258.7|111208.7|111255|111205|111260|111210|111254.6|111204.6|10
1733202070000|2024-12-03 05:01:10|111255.1|111205.1|111271.6|111221.6|111274.6|111224.6|111253.9|111203.9|18
1733202080000|2024-12-03 05:01:20|111271.1|111221.1|111286.5|111236.5|111287|111237|111269.1|111219.1|19
1733202090000|2024-12-03 05:01:30|111287.1|111237.1|111284.9|111234.9|111287.6|111237.6|111282.5|111232.5|16
1733202100000|2024-12-03 05:01:40|111287.8|111237.8|111281.2|111231.2|111287.8|111237.8|111275.4|111225.4|19
1733202110000|2024-12-03 05:01:50|111281.1|111231.1|111280.4|111230.4|111283.7|111233.7|111279.6|111229.6|15
1733202120000|2024-12-03 05:02:00|111283.5|111233.5|111281.2|111231.2|111284.2|111234.2|111280.7|111230.7|6
1733202130000|2024-12-03 05:02:10|111284.5|111234.5|111283.2|111233.2|111284.5|111234.5|111281.5|111231.5|8
1733202140000|2024-12-03 05:02:20|111283.7|111233.7|111290.9|111240.9|111291.5|111241.5|111278.2|111228.2|20
1733202150000|2024-12-03 05:02:30|111289.9|111239.9|111286.4|111236.4|111293.7|111243.7|111279.7|111229.7|21
1733202160000|2024-12-03 05:02:40|111287|111237|111280.5|111230.5|111292.4|111242.4|111280.5|111230.5|27
1733202170000|2024-12-03 05:02:50|111280.4|111230.4|111277.4|111227.4|111285.4|111235.4|111271.3|111221.3|37
1733202180000|2024-12-03 05:03:00|111277.9|111227.9|111291.7|111241.7|111296.8|111246.8|111277.9|111227.9|32
1733202190000|2024-12-03 05:03:10|111288.2|111238.2|111306.1|111256.1|111306.1|111256.1|111288.2|111238.2|21
1733202200000|2024-12-03 05:03:20|111301.8|111251.8|111303.6|111253.6|111303.7|111253.7|111301.8|111251.8|5
1733202210000|2024-12-03 05:03:30|111306.8|111256.8|111304.5|111254.5|111306.8|111256.8|111289.5|111239.5|23
1733202220000|2024-12-03 05:03:40|111304|111254|111300.2|111250.2|111309.9|111259.9|111292.4|111242.4|19
1733202230000|2024-12-03 05:03:50|111299.6|111249.6|111305.9|111255.9|111305.9|111255.9|111299.6|111249.6|3
1733202240000|2024-12-03 05:04:00|111308.5|111258.5|111316.5|111266.5|111316.5|111266.5|111304.9|111254.9|37
1733202250000|2024-12-03 05:04:10|111315.9|111265.9|111320.6|111270.6|111320.6|111270.6|111313.2|111263.2|14
1733202260000|2024-12-03 05:04:20|111321.9|111271.9|111310.7|111260.7|111321.9|111271.9|111302|111252|33
1733202270000|2024-12-03 05:04:30|111311.2|111261.2|111302.7|111252.7|111313.5|111263.5|111297.7|111247.7|23
1733202280000|2024-12-03 05:04:40|111305.6|111255.6|111295.3|111245.3|111305.6|111255.6|111293.7|111243.7|23
1733202290000|2024-12-03 05:04:50|111298.3|111248.3|111292.5|111242.5|111298.3|111248.3|111292.1|111242.1|20
1733202300000|2024-12-03 05:05:00|111288.4|111238.4|111288.2|111238.2|111292.2|111242.2|111285.1|111235.1|16
1733202310000|2024-12-03 05:05:10|111288.4|111238.4|111286.9|111236.9|111290.2|111240.2|111286.8|111236.8|10
1733202320000|2024-12-03 05:05:20|111289.4|111239.4|111290.7|111240.7|111293.4|111243.4|111278.5|111228.5|35
1733202330000|2024-12-03 05:05:30|111291.1|111241.1|111283.9|111233.9|111292.6|111242.6|111283.4|111233.4|32
1733202340000|2024-12-03 05:05:40|111282.3|111232.3|111255.9|111205.9|111287.7|111237.7|111255.5|111205.5|31
1733202350000|2024-12-03 05:05:50|111266.2|111216.2|111266.3|111216.3|111266.3|111216.3|111261.4|111211.4|9
1733202360000|2024-12-03 05:06:00|111267.5|111217.5|111267.8|111217.8|111271.8|111221.8|111265.2|111215.2|11
1733202370000|2024-12-03 05:06:10|111263.5|111213.5|111254.5|111204.5|111266.7|111216.7|111251.5|111201.5|21
1733202380000|2024-12-03 05:06:20|111254.9|111204.9|111251.4|111201.4|111255.4|111205.4|111246.2|111196.2|8
1733202390000|2024-12-03 05:06:30|111250.9|111200.9|111251.7|111201.7|111254.1|111204.1|111246.4|111196.4|11
1733202400000|2024-12-03 05:06:40|111252.7|111202.7|111254.2|111204.2|111254.3|111204.3|111252.7|111202.7|6
1733202410000|2024-12-03 05:06:50|111253.9|111203.9|111253.2|111203.2|111254.4|111204.4|111252.7|111202.7|6
1733202420000|2024-12-03 05:07:00|111253|111203|111256.3|111206.3|111259.2|111209.2|111252.1|111202.1|14
1733202430000|2024-12-03 05:07:10|111253.6|111203.6|111257.6|111207.6|111257.6|111207.6|111253.5|111203.5|9
1733202440000|2024-12-03 05:07:20|111253.7|111203.7|111251.5|111201.5|111253.7|111203.7|111249.5|111199.5|13
1733202450000|2024-12-03 05:07:30|111251.4|111201.4|111249.8|111199.8|111253.6|111203.6|111238.6|111188.6|43
1733202460000|2024-12-03 05:07:40|111252.6|111202.6|111254.2|111204.2|111255.4|111205.4|111246.3|111196.3|46
1733202470000|2024-12-03 05:07:50|111251.5|111201.5|111249.6|111199.6|111254|111204|111244.3|111194.3|37
1733202480000|2024-12-03 05:08:00|111252.2|111202.2|111249|111199|111252.3|111202.3|111245|111195|28
1733202490000|2024-12-03 05:08:10|111253.7|111203.7|111247.5|111197.5|111257.4|111207.4|111241.7|111191.7|54
1733202500000|2024-12-03 05:08:20|111246.2|111196.2|111246.2|111196.2|111246.3|111196.3|111237.8|111187.8|20
1733202510000|2024-12-03 05:08:30|111246.1|111196.1|111245.2|111195.2|111250.4|111200.4|111243.6|111193.6|34
1733202520000|2024-12-03 05:08:40|111247.7|111197.7|111250.8|111200.8|111252.4|111202.4|111245|111195|26
1733202530000|2024-12-03 05:08:50|111251|111201|111252.2|111202.2|111258.7|111208.7|111236.4|111186.4|37
1733202540000|2024-12-03 05:09:00|111252|111202|111236.3|111186.3|111255|111205|111236.1|111186.1|23
1733202550000|2024-12-03 05:09:10|111236.2|111186.2|111255.6|111205.6|111258.8|111208.8|111236.2|111186.2|50
1733202560000|2024-12-03 05:09:20|111254.3|111204.3|111255.4|111205.4|111258.7|111208.7|111249.1|111199.1|25
1733202570000|2024-12-03 05:09:30|111255.7|111205.7|111256.6|111206.6|111260|111210|111252.5|111202.5|29
1733202580000|2024-12-03 05:09:40|111257.5|111207.5|111258.6|111208.6|111261.4|111211.4|111255.8|111205.8|16
1733202590000|2024-12-03 05:09:50|111257.6|111207.6|111259.8|111209.8|111265.2|111215.2|111252.6|111202.6|18
1733202600000|2024-12-03 05:10:00|111253.9|111203.9|111254.2|111204.2|111256.9|111206.9|111253.9|111203.9|6
1733202610000|2024-12-03 05:10:10|111246.3|111196.3|111248.6|111198.6|111252.9|111202.9|111242.2|111192.2|30
1733202620000|2024-12-03 05:10:20|111248.4|111198.4|111251.3|111201.3|111252.4|111202.4|111244.3|111194.3|11
1733202630000|2024-12-03 05:10:30|111252.8|111202.8|111249.4|111199.4|111252.8|111202.8|111241.1|111191.1|18
1733202640000|2024-12-03 05:10:40|111247|111197|111244.5|111194.5|111249|111199|111242.7|111192.7|12
1733202650000|2024-12-03 05:10:50|111246.9|111196.9|111250.7|111200.7|111259.1|111209.1|111246|111196|26
1733202660000|2024-12-03 05:11:00|111254.6|111204.6|111232.1|111182.1|111259.2|111209.2|111231.1|111181.1|32
1733202670000|2024-12-03 05:11:10|111237.6|111187.6|111243.6|111193.6|111250.8|111200.8|111233.9|111183.9|43
1733202680000|2024-12-03 05:11:20|111243.5|111193.5|111243.5|111193.5|111243.5|111193.5|111243.5|111193.5|1
1733202690000|2024-12-03 05:11:30|111240|111190|111245.4|111195.4|111245.4|111195.4|111233.8|111183.8|10
1733202700000|2024-12-03 05:11:40|111245.7|111195.7|111249|111199|111249|111199|111245.7|111195.7|3
1733202710000|2024-12-03 05:11:50|111242.9|111192.9|111248.8|111198.8|111253.9|111203.9|111236.4|111186.4|29
1733202720000|2024-12-03 05:12:00|111250.9|111200.9|111244.4|111194.4|111250.9|111200.9|111241.1|111191.1|18
1733202730000|2024-12-03 05:12:10|111245.5|111195.5|111248.6|111198.6|111248.6|111198.6|111242.6|111192.6|10
1733202740000|2024-12-03 05:12:20|111249.1|111199.1|111251.7|111201.7|111260.9|111210.9|111248.5|111198.5|19
1733202750000|2024-12-03 05:12:30|111253.4|111203.4|111253.2|111203.2|111253.7|111203.7|111253.2|111203.2|4
1733202760000|2024-12-03 05:12:40|111254.8|111204.8|111250.1|111200.1|111254.8|111204.8|111246.2|111196.2|20
1733202770000|2024-12-03 05:12:50|111250.2|111200.2|111255.1|111205.1|111258.1|111208.1|111250|111200|19
1733202780000|2024-12-03 05:13:00|111256.6|111206.6|111250|111200|111258.4|111208.4|111246.4|111196.4|9
1733202790000|2024-12-03 05:13:10|111249.9|111199.9|111253|111203|111255.7|111205.7|111247.2|111197.2|17
1733202800000|2024-12-03 05:13:20|111250.4|111200.4|111256.7|111206.7|111257.1|111207.1|111250.4|111200.4|23
1733202810000|2024-12-03 05:13:30|111256.8|111206.8|111257.9|111207.9|111261.2|111211.2|111254.9|111204.9|13
1733202820000|2024-12-03 05:13:40|111257.1|111207.1|111257.8|111207.8|111264.2|111214.2|111255.3|111205.3|15
1733202830000|2024-12-03 05:13:50|111258.4|111208.4|111259.9|111209.9|111262.3|111212.3|111257.2|111207.2|11
1733202840000|2024-12-03 05:14:00|111263.2|111213.2|111260.2|111210.2|111264.3|111214.3|111257.6|111207.6|8
1733202850000|2024-12-03 05:14:10|111260.6|111210.6|111292.1|111242.1|111292.1|111242.1|111260.6|111210.6|29
1733202860000|2024-12-03 05:14:20|111286.8|111236.8|111290.8|111240.8|111294.2|111244.2|111282.3|111232.3|14
1733202870000|2024-12-03 05:14:30|111291.2|111241.2|111292.8|111242.8|111297.8|111247.8|111289.8|111239.8|10
1733202880000|2024-12-03 05:14:40|111292.6|111242.6|111288.1|111238.1|111292.6|111242.6|111282.7|111232.7|13
1733202890000|2024-12-03 05:14:50|111288.3|111238.3|111288.8|111238.8|111288.8|111238.8|111285.3|111235.3|7
1733202900000|2024-12-03 05:15:00|111285.1|111235.1|111264.9|111214.9|111290.7|111240.7|111261.1|111211.1|30
1733202910000|2024-12-03 05:15:10|111265.4|111215.4|111260.5|111210.5|111265.4|111215.4|111256.9|111206.9|12
1733202920000|2024-12-03 05:15:20|111260|111210|111262.1|111212.1|111262.3|111212.3|111254.9|111204.9|16
1733202930000|2024-12-03 05:15:30|111255.2|111205.2|111260.2|111210.2|111262|111212|111255.2|111205.2|7
1733202940000|2024-12-03 05:15:40|111256.5|111206.5|111256.5|111206.5|111262.6|111212.6|111253.6|111203.6|15
1733202950000|2024-12-03 05:15:50|111256|111206|111256.7|111206.7|111259.6|111209.6|111249.3|111199.3|17
1733202960000|2024-12-03 05:16:00|111257.3|111207.3|111256.5|111206.5|111257.3|111207.3|111256.3|111206.3|5
1733202970000|2024-12-03 05:16:10|111259.5|111209.5|111256.6|111206.6|111259.5|111209.5|111252.2|111202.2|20
1733202980000|2024-12-03 05:16:20|111256.7|111206.7|111252.9|111202.9|111259.8|111209.8|111251.5|111201.5|11
1733202990000|2024-12-03 05:16:30|111252.7|111202.7|111251.7|111201.7|111252.8|111202.8|111251|111201|4
1733203000000|2024-12-03 05:16:40|111254.7|111204.7|111252.8|111202.8|111255.7|111205.7|111246.1|111196.1|17
1733203010000|2024-12-03 05:16:50|111256.2|111206.2|111252.5|111202.5|111256.2|111206.2|111245.6|111195.6|21
1733203020000|2024-12-03 05:17:00|111255.1|111205.1|111247.3|111197.3|111255.9|111205.9|111244.1|111194.1|41
1733203030000|2024-12-03 05:17:10|111246.3|111196.3|111245|111195|111249.5|111199.5|111241.3|111191.3|13
1733203040000|2024-12-03 05:17:20|111242.5|111192.5|111238.7|111188.7|111243.5|111193.5|111238.4|111188.4|20
1733203050000|2024-12-03 05:17:30|111239.8|111189.8|111236.9|111186.9|111244|111194|111236|111186|40
1733203060000|2024-12-03 05:17:40|111241|111191|111241.6|111191.6|111245|111195|111235.4|111185.4|15
1733203070000|2024-12-03 05:17:50|111239|111189|111240|111190|111242.8|111192.8|111238.6|111188.6|13
1733203080000|2024-12-03 05:18:00|111239.7|111189.7|111235|111185|111240.5|111190.5|111235|111185|20
1733203090000|2024-12-03 05:18:10|111237.9|111187.9|111232.4|111182.4|111241.5|111191.5|111232.4|111182.4|30
1733203100000|2024-12-03 05:18:20|111232.1|111182.1|111230.5|111180.5|111232.3|111182.3|111227.4|111177.4|9
1733203110000|2024-12-03 05:18:30|111230|111180|111228.9|111178.9|111233.2|111183.2|111226.2|111176.2|25
1733203120000|2024-12-03 05:18:40|111225.7|111175.7|111229.4|111179.4|111235|111185|111225.7|111175.7|41
1733203130000|2024-12-03 05:18:50|111228.3|111178.3|111231.3|111181.3|111235.8|111185.8|111227.3|111177.3|41
1733203140000|2024-12-03 05:19:00|111232.7|111182.7|111233.9|111183.9|111237.4|111187.4|111230.7|111180.7|26
1733203150000|2024-12-03 05:19:10|111234|111184|111235.5|111185.5|111236.2|111186.2|111233.6|111183.6|6
1733203160000|2024-12-03 05:19:20|111235.6|111185.6|111236|111186|111236|111186|111235.4|111185.4|4
1733203170000|2024-12-03 05:19:30|111236.3|111186.3|111233.9|111183.9|111238.8|111188.8|111229.6|111179.6|30
1733203180000|2024-12-03 05:19:40|111232.3|111182.3|111237.8|111187.8|111238|111188|111232.3|111182.3|21
1733203190000|2024-12-03 05:19:50|111236.4|111186.4|111234.3|111184.3|111238.3|111188.3|111233.2|111183.2|17
1733203200000|2024-12-03 05:20:00|111235.7|111185.7|111234.2|111184.2|111236.3|111186.3|111225.6|111175.6|23
1733203210000|2024-12-03 05:20:10|111233.8|111183.8|111233.5|111183.5|111236.1|111186.1|111228.7|111178.7|16
1733203220000|2024-12-03 05:20:20|111230.9|111180.9|111229.9|111179.9|111231.6|111181.6|111229.1|111179.1|8
1733203230000|2024-12-03 05:20:30|111229.4|111179.4|111229.3|111179.3|111231.5|111181.5|111221.4|111171.4|10
1733203240000|2024-12-03 05:20:40|111228.8|111178.8|111229.5|111179.5|111230|111180|111225.6|111175.6|6
1733203250000|2024-12-03 05:20:50|111229.6|111179.6|111226.4|111176.4|111229.6|111179.6|111221.4|111171.4|5
1733203260000|2024-12-03 05:21:00|111226.8|111176.8|111228.2|111178.2|111230.6|111180.6|111224.5|111174.5|20
1733203270000|2024-12-03 05:21:10|111228.3|111178.3|111228.7|111178.7|111229.6|111179.6|111222.2|111172.2|16
1733203280000|2024-12-03 05:21:20|111226.7|111176.7|111226.9|111176.9|111226.9|111176.9|111225.9|111175.9|7
1733203290000|2024-12-03 05:21:30|111226.3|111176.3|111225.7|111175.7|111228.2|111178.2|111223.6|111173.6|9
1733203300000|2024-12-03 05:21:40|111226.1|111176.1|111227.1|111177.1|111233|111183|111222.8|111172.8|14
1733203310000|2024-12-03 05:21:50|111228|111178|111224.7|111174.7|111228|111178|111222.1|111172.1|8
1733203320000|2024-12-03 05:22:00|111224.9|111174.9|111224.8|111174.8|111224.9|111174.9|111224.6|111174.6|4
1733203330000|2024-12-03 05:22:10|111226|111176|111226.1|111176.1|111228.1|111178.1|111225.7|111175.7|5
1733203340000|2024-12-03 05:22:20|111226.2|111176.2|111224.8|111174.8|111226.6|111176.6|111224.6|111174.6|5
1733203350000|2024-12-03 05:22:30|111223.5|111173.5|111239.5|111189.5|111248.2|111198.2|111223.5|111173.5|33
1733203360000|2024-12-03 05:22:40|111240.8|111190.8|111241.5|111191.5|111241.5|111191.5|111240.8|111190.8|3
1733203370000|2024-12-03 05:22:50|111239|111189|111233.6|111183.6|111239|111189|111227.7|111177.7|34
1733203380000|2024-12-03 05:23:00|111234.2|111184.2|111239.6|111189.6|111239.6|111189.6|111228.9|111178.9|16
1733203390000|2024-12-03 05:23:10|111236.5|111186.5|111238.3|111188.3|111238.7|111188.7|111233.3|111183.3|9
1733203400000|2024-12-03 05:23:20|111234.2|111184.2|111235.6|111185.6|111246|111196|111232.9|111182.9|28
1733203410000|2024-12-03 05:23:30|111236.8|111186.8|111233.7|111183.7|111237.8|111187.8|111229.1|111179.1|10
1733203420000|2024-12-03 05:23:40|111238|111188|111229.7|111179.7|111239.2|111189.2|111229.7|111179.7|20
1733203430000|2024-12-03 05:23:50|111230.3|111180.3|111221|111171|111232.4|111182.4|111217.2|111167.2|10
1733203440000|2024-12-03 05:24:00|111223.3|111173.3|111229.4|111179.4|111233.2|111183.2|111220.4|111170.4|30
1733203450000|2024-12-03 05:24:10|111229.5|111179.5|111223.8|111173.8|111229.5|111179.5|111221.1|111171.1|22
1733203460000|2024-12-03 05:24:20|111223.7|111173.7|111225.1|111175.1|111234.7|111184.7|111220.4|111170.4|33
1733203470000|2024-12-03 05:24:30|111232.4|111182.4|111231|111181|111233.5|111183.5|111226.1|111176.1|29
1733203480000|2024-12-03 05:24:40|111227.4|111177.4|111234.1|111184.1|111234.1|111184.1|111227.4|111177.4|23
1733203490000|2024-12-03 05:24:50|111234.3|111184.3|111234.7|111184.7|111234.7|111184.7|111232.6|111182.6|8
1733203500000|2024-12-03 05:25:00|111232.6|111182.6|111228.1|111178.1|111234.9|111184.9|111226.8|111176.8|9
1733203510000|2024-12-03 05:25:10|111228|111178|111232.4|111182.4|111236.1|111186.1|111227.8|111177.8|13
1733203520000|2024-12-03 05:25:20|111230.3|111180.3|111228.6|111178.6|111233.2|111183.2|111226.7|111176.7|18
1733203530000|2024-12-03 05:25:30|111228.2|111178.2|111224.2|111174.2|111231.9|111181.9|111223.3|111173.3|8
1733203540000|2024-12-03 05:25:40|111222.3|111172.3|111222.8|111172.8|111228.1|111178.1|111220.7|111170.7|14
1733203550000|2024-12-03 05:25:50|111222.7|111172.7|111213.1|111163.1|111227.6|111177.6|111210.9|111160.9|30
1733203560000|2024-12-03 05:26:00|111209.7|111159.7|111216.2|111166.2|111216.2|111166.2|111208.9|111158.9|28
1733203570000|2024-12-03 05:26:10|111211.9|111161.9|111212.4|111162.4|111218.9|111168.9|111210.4|111160.4|21
1733203580000|2024-12-03 05:26:20|111210.8|111160.8|111214.2|111164.2|111217.3|111167.3|111210.5|111160.5|27
1733203590000|2024-12-03 05:26:30|111211.2|111161.2|111214.1|111164.1|111216.7|111166.7|111209.1|111159.1|47
1733203600000|2024-12-03 05:26:40|111215.3|111165.3|111218.5|111168.5|111219|111169|111212.8|111162.8|23
1733203610000|2024-12-03 05:26:50|111216.7|111166.7|111215.8|111165.8|111218.6|111168.6|111208.8|111158.8|34
1733203620000|2024-12-03 05:27:00|111214.2|111164.2|111212.1|111162.1|111215.4|111165.4|111208.1|111158.1|37
1733203630000|2024-12-03 05:27:10|111211.7|111161.7|111204.7|111154.7|111212.2|111162.2|111201.2|111151.2|34
1733203640000|2024-12-03 05:27:20|111206.9|111156.9|111206.6|111156.6|111210.3|111160.3|111201.8|111151.8|38
1733203650000|2024-12-03 05:27:30|111204.5|111154.5|111206.4|111156.4|111210.5|111160.5|111199.2|111149.2|26
1733203660000|2024-12-03 05:27:40|111208.4|111158.4|111209.5|111159.5|111209.6|111159.6|111206.2|111156.2|16
1733203670000|2024-12-03 05:27:50|111209.7|111159.7|111205.2|111155.2|111210.5|111160.5|111203.6|111153.6|9
1733203680000|2024-12-03 05:28:00|111204|111154|111206.2|111156.2|111206.2|111156.2|111201.3|111151.3|17
1733203690000|2024-12-03 05:28:10|111202.9|111152.9|111204.9|111154.9|111208.3|111158.3|111200.8|111150.8|27
1733203700000|2024-12-03 05:28:20|111207.5|111157.5|111206.1|111156.1|111209.5|111159.5|111201.7|111151.7|29
1733203710000|2024-12-03 05:28:30|111206|111156|111208.5|111158.5|111212.9|111162.9|111204.7|111154.7|32
1733203720000|2024-12-03 05:28:40|111207.9|111157.9|111209.5|111159.5|111209.5|111159.5|111207.4|111157.4|9
1733203730000|2024-12-03 05:28:50|111207.9|111157.9|111207.6|111157.6|111212|111162|111205.2|111155.2|34
1733203740000|2024-12-03 05:29:00|111207.4|111157.4|111204.8|111154.8|111207.4|111157.4|111203.7|111153.7|4
1733203750000|2024-12-03 05:29:10|111205.2|111155.2|111204.8|111154.8|111205.4|111155.4|111202.7|111152.7|4
1733203760000|2024-12-03 05:29:20|111204.7|111154.7|111203.3|111153.3|111205.1|111155.1|111202.2|111152.2|7
1733203770000|2024-12-03 05:29:30|111204|111154|111204.1|111154.1|111206.1|111156.1|111199.5|111149.5|17
1733203780000|2024-12-03 05:29:40|111206.7|111156.7|111204.4|111154.4|111211.7|111161.7|111203.3|111153.3|15
1733203790000|2024-12-03 05:29:50|111205.2|111155.2|111200.7|111150.7|111205.2|111155.2|111199.1|111149.1|10
1733203800000|2024-12-03 05:30:00|111202.7|111152.7|111206.2|111156.2|111216.7|111166.7|111196.2|111146.2|50
1733203810000|2024-12-03 05:30:10|111201|111151|111205.1|111155.1|111208.2|111158.2|111195.9|111145.9|48
1733203820000|2024-12-03 05:30:20|111207|111157|111210|111160|111210.4|111160.4|111205.5|111155.5|19
1733203830000|2024-12-03 05:30:30|111210.9|111160.9|111209|111159|111211.8|111161.8|111205.9|111155.9|19
1733203840000|2024-12-03 05:30:40|111207.4|111157.4|111208.6|111158.6|111210.8|111160.8|111200.7|111150.7|32
1733203850000|2024-12-03 05:30:50|111208.7|111158.7|111209.1|111159.1|111210.8|111160.8|111201.1|111151.1|30
1733203860000|2024-12-03 05:31:00|111213.5|111163.5|111221.2|111171.2|111224.7|111174.7|111208.4|111158.4|34
1733203870000|2024-12-03 05:31:10|111219.7|111169.7|111222.3|111172.3|111225.1|111175.1|111216.5|111166.5|29
1733203880000|2024-12-03 05:31:20|111222.2|111172.2|111218.3|111168.3|111225.4|111175.4|111207.3|111157.3|40
1733203890000|2024-12-03 05:31:30|111217.8|111167.8|111211.7|111161.7|111219|111169|111205.6|111155.6|37
1733203900000|2024-12-03 05:31:40|111210|111160|111210.6|111160.6|111212.6|111162.6|111206.9|111156.9|31
1733203910000|2024-12-03 05:31:50|111210.5|111160.5|111207|111157|111211.9|111161.9|111199.3|111149.3|45
1733203920000|2024-12-03 05:32:00|111206.1|111156.1|111204.1|111154.1|111206.3|111156.3|111200|111150|23
1733203930000|2024-12-03 05:32:10|111201.7|111151.7|111204.4|111154.4|111211.3|111161.3|111198.2|111148.2|28
1733203940000|2024-12-03 05:32:20|111204.6|111154.6|111204.7|111154.7|111208.3|111158.3|111203.2|111153.2|17
1733203950000|2024-12-03 05:32:30|111202.1|111152.1|111203.4|111153.4|111205.9|111155.9|111197.1|111147.1|28
1733203960000|2024-12-03 05:32:40|111202.9|111152.9|111205.6|111155.6|111205.8|111155.8|111199.5|111149.5|18
1733203970000|2024-12-03 05:32:50|111205.3|111155.3|111205.9|111155.9|111206.8|111156.8|111199.1|111149.1|23
1733203980000|2024-12-03 05:33:00|111204.7|111154.7|111199.4|111149.4|111204.9|111154.9|111192.5|111142.5|27
1733203990000|2024-12-03 05:33:10|111199.7|111149.7|111201.1|111151.1|111201.6|111151.6|111196|111146|12
1733204000000|2024-12-03 05:33:20|111198.3|111148.3|111195.8|111145.8|111201.4|111151.4|111195.2|111145.2|12
1733204010000|2024-12-03 05:33:30|111196.6|111146.6|111194.4|111144.4|111201.3|111151.3|111192.8|111142.8|43
1733204020000|2024-12-03 05:33:40|111192.2|111142.2|111192.8|111142.8|111195.3|111145.3|111188.8|111138.8|19
1733204030000|2024-12-03 05:33:50|111193.2|111143.2|111193.2|111143.2|111197.9|111147.9|111190.4|111140.4|24
1733204040000|2024-12-03 05:34:00|111193|111143|111188.5|111138.5|111194.2|111144.2|111184.9|111134.9|35
1733204050000|2024-12-03 05:34:10|111188.8|111138.8|111193|111143|111193.4|111143.4|111186.7|111136.7|14
1733204060000|2024-12-03 05:34:20|111193.1|111143.1|111192.4|111142.4|111196.1|111146.1|111189.9|111139.9|24
1733204070000|2024-12-03 05:34:30|111192.6|111142.6|111191.9|111141.9|111198.1|111148.1|111189.1|111139.1|43
1733204080000|2024-12-03 05:34:40|111189.1|111139.1|111191.4|111141.4|111196.4|111146.4|111188|111138|27
1733204090000|2024-12-03 05:34:50|111192|111142|111194.9|111144.9|111194.9|111144.9|111186.4|111136.4|26
1733204100000|2024-12-03 05:35:00|111198.4|111148.4|111194.3|111144.3|111203.1|111153.1|111193.7|111143.7|30
1733204110000|2024-12-03 05:35:10|111194.6|111144.6|111190.5|111140.5|111196.7|111146.7|111186.8|111136.8|8
1733204120000|2024-12-03 05:35:20|111190.2|111140.2|111192.4|111142.4|111193|111143|111188.7|111138.7|13
1733204130000|2024-12-03 05:35:30|111189.2|111139.2|111190.6|111140.6|111197.5|111147.5|111189.2|111139.2|13
1733204140000|2024-12-03 05:35:40|111190.9|111140.9|111184.7|111134.7|111190.9|111140.9|111182.3|111132.3|27
1733204150000|2024-12-03 05:35:50|111182.7|111132.7|111186.6|111136.6|111186.6|111136.6|111179.2|111129.2|11
1733204160000|2024-12-03 05:36:00|111184.4|111134.4|111179.8|111129.8|111185.5|111135.5|111178.6|111128.6|10
1733204170000|2024-12-03 05:36:10|111179.7|111129.7|111179|111129|111182.2|111132.2|111178.9|111128.9|8
1733204180000|2024-12-03 05:36:20|111182.1|111132.1|111173|111123|111182.2|111132.2|111173|111123|13
1733204190000|2024-12-03 05:36:30|111173.8|111123.8|111174.9|111124.9|111177|111127|111173.3|111123.3|15
1733204200000|2024-12-03 05:36:40|111175|111125|111172.9|111122.9|111175|111125|111172|111122|6
1733204210000|2024-12-03 05:36:50|111175.1|111125.1|111173.4|111123.4|111175.1|111125.1|111173|111123|3
1733204220000|2024-12-03 05:37:00|111176.1|111126.1|111174.7|111124.7|111176.5|111126.5|111172.8|111122.8|17
1733204230000|2024-12-03 05:37:10|111173|111123|111175.9|111125.9|111179|111129|111167.5|111117.5|15
1733204240000|2024-12-03 05:37:20|111174.5|111124.5|111175.3|111125.3|111176.9|111126.9|111172.3|111122.3|8
1733204260000|2024-12-03 05:37:40|111173.5|111123.5|111173.8|111123.8|111173.8|111123.8|111173.5|111123.5|2
1733204280000|2024-12-03 05:38:00|111176|111126|111170.7|111120.7|111176|111126|111170.3|111120.3|10
1733204290000|2024-12-03 05:38:10|111170.4|111120.4|111177.7|111127.7|111181.8|111131.8|111164.6|111114.6|33
1733204300000|2024-12-03 05:38:20|111176.3|111126.3|111168|111118|111180.8|111130.8|111167.1|111117.1|19
1733204310000|2024-12-03 05:38:30|111168.1|111118.1|111168.1|111118.1|111168.1|111118.1|111168.1|111118.1|1
1733204320000|2024-12-03 05:38:40|111166.1|111116.1|111163.3|111113.3|111176.3|111126.3|111163.3|111113.3|19
1733204330000|2024-12-03 05:38:50|111164.3|111114.3|111166.8|111116.8|111176.9|111126.9|111163.4|111113.4|12
1733204340000|2024-12-03 05:39:00|111164.8|111114.8|111158.8|111108.8|111170.1|111120.1|111155|111105|26
1733204350000|2024-12-03 05:39:10|111161|111111|111136.7|111086.7|111161|111111|111133.4|111083.4|24
1733204360000|2024-12-03 05:39:20|111134.6|111084.6|111133|111083|111136.1|111086.1|111131.8|111081.8|16
1733204370000|2024-12-03 05:39:30|111132.9|111082.9|111129.4|111079.4|111137.8|111087.8|111123.2|111073.2|38
1733204380000|2024-12-03 05:39:40|111130.1|111080.1|111134|111084|111136.5|111086.5|111128.4|111078.4|15
1733204390000|2024-12-03 05:39:50|111131.5|111081.5|111134.7|111084.7|111138|111088|111131.2|111081.2|36
1733204400000|2024-12-03 05:40:00|111132.1|111082.1|111140.3|111090.3|111141.4|111091.4|111126.6|111076.6|33
1733204410000|2024-12-03 05:40:10|111140.7|111090.7|111141.4|111091.4|111142.2|111092.2|111138.7|111088.7|11
1733204420000|2024-12-03 05:40:20|111136.9|111086.9|111131|111081|111141.4|111091.4|111129.2|111079.2|28
1733204430000|2024-12-03 05:40:30|111130.8|111080.8|111129.7|111079.7|111137|111087|111127.6|111077.6|26
1733204440000|2024-12-03 05:40:40|111128|111078|111133.9|111083.9|111134.9|111084.9|111128|111078|15
1733204450000|2024-12-03 05:40:50|111133.6|111083.6|111132.9|111082.9|111140.7|111090.7|111132|111082|15
1733204460000|2024-12-03 05:41:00|111140.9|111090.9|111133.5|111083.5|111140.9|111090.9|111133.5|111083.5|6
1733204470000|2024-12-03 05:41:10|111133.4|111083.4|111143.8|111093.8|111145.9|111095.9|111133.4|111083.4|17
1733204480000|2024-12-03 05:41:20|111147.7|111097.7|111139.9|111089.9|111148.4|111098.4|111136.8|111086.8|20
1733204490000|2024-12-03 05:41:30|111140.3|111090.3|111149.6|111099.6|111152.2|111102.2|111138.3|111088.3|18
1733204500000|2024-12-03 05:41:40|111144|111094|111149.6|111099.6|111149.6|111099.6|111139.3|111089.3|22
1733204510000|2024-12-03 05:41:50|111148.4|111098.4|111146.9|111096.9|111150.1|111100.1|111145.3|111095.3|19
1733204520000|2024-12-03 05:42:00|111145|111095|111132|111082|111150.9|111100.9|111129.6|111079.6|25
1733204530000|2024-12-03 05:42:10|111132.3|111082.3|111132.2|111082.2|111138|111088|111129.4|111079.4|19
1733204540000|2024-12-03 05:42:20|111132.4|111082.4|111131.9|111081.9|111136|111086|111130.6|111080.6|8
1733204550000|2024-12-03 05:42:30|111131.7|111081.7|111133.2|111083.2|111133.4|111083.4|111131.6|111081.6|6
1733204560000|2024-12-03 05:42:40|111133|111083|111130.1|111080.1|111133.2|111083.2|111130.1|111080.1|6
1733204570000|2024-12-03 05:42:50|111129.8|111079.8|111135.6|111085.6|111135.6|111085.6|111129.8|111079.8|6
1733204580000|2024-12-03 05:43:00|111133.2|111083.2|111134.6|111084.6|111140.1|111090.1|111129.9|111079.9|22
1733204590000|2024-12-03 05:43:10|111132.2|111082.2|111134.5|111084.5|111136.9|111086.9|111126.1|111076.1|16
1733204600000|2024-12-03 05:43:20|111132.2|111082.2|111132.1|111082.1|111137.6|111087.6|111126.9|111076.9|21
1733204610000|2024-12-03 05:43:30|111133.5|111083.5|111133.8|111083.8|111135.8|111085.8|111133.5|111083.5|6
1733204620000|2024-12-03 05:43:40|111133.7|111083.7|111135.4|111085.4|111139|111089|111132.7|111082.7|14
1733204630000|2024-12-03 05:43:50|111135.2|111085.2|111135.7|111085.7|111139.8|111089.8|111132.5|111082.5|12
1733204640000|2024-12-03 05:44:00|111134.5|111084.5|111134.7|111084.7|111135.4|111085.4|111130|111080|13
1733204650000|2024-12-03 05:44:10|111137.6|111087.6|111135.9|111085.9|111141.7|111091.7|111130.4|111080.4|22
1733204660000|2024-12-03 05:44:20|111136.1|111086.1|111139.2|111089.2|111143.7|111093.7|111135.9|111085.9|12
1733204670000|2024-12-03 05:44:30|111136|111086|111135.5|111085.5|111139.5|111089.5|111132.9|111082.9|19
1733204680000|2024-12-03 05:44:40|111135.6|111085.6|111152.1|111102.1|111152.1|111102.1|111129.8|111079.8|18
1733204690000|2024-12-03 05:44:50|111152.3|111102.3|111153.9|111103.9|111153.9|111103.9|111143.8|111093.8|18
1733204700000|2024-12-03 05:45:00|111159.1|111109.1|111160.1|111110.1|111160.2|111110.2|111159|111109|4
1733204710000|2024-12-03 05:45:10|111154.8|111104.8|111163.7|111113.7|111163.7|111113.7|111154.8|111104.8|5
1733204720000|2024-12-03 05:45:20|111166.9|111116.9|111162.8|111112.8|111168|111118|111160.1|111110.1|26
1733204730000|2024-12-03 05:45:30|111165.8|111115.8|111168.1|111118.1|111179.1|111129.1|111160.4|111110.4|35
1733204740000|2024-12-03 05:45:40|111162.7|111112.7|111167.5|111117.5|111169.2|111119.2|111159|111109|45
1733204750000|2024-12-03 05:45:50|111166.7|111116.7|111165.2|111115.2|111169.4|111119.4|111163.6|111113.6|25
1733204760000|2024-12-03 05:46:00|111165.1|111115.1|111169.5|111119.5|111176.8|111126.8|111163.5|111113.5|22
1733204770000|2024-12-03 05:46:10|111167.2|111117.2|111162|111112|111178.4|111128.4|111159.2|111109.2|43
1733204780000|2024-12-03 05:46:20|111165|111115|111157.7|111107.7|111165.9|111115.9|111157|111107|17
1733204790000|2024-12-03 05:46:30|111160.5|111110.5|111155.6|111105.6|111171.6|111121.6|111155.4|111105.4|25
1733204800000|2024-12-03 05:46:40|111158.5|111108.5|111154.8|111104.8|111159.1|111109.1|111152.6|111102.6|17
1733204810000|2024-12-03 05:46:50|111155.1|111105.1|111144.7|111094.7|111155.4|111105.4|111142.8|111092.8|12
1733204820000|2024-12-03 05:47:00|111142.4|111092.4|111142.7|111092.7|111144.4|111094.4|111142.4|111092.4|6
1733204830000|2024-12-03 05:47:10|111141.9|111091.9|111142.3|111092.3|111144.3|111094.3|111141.9|111091.9|6
1733204840000|2024-12-03 05:47:20|111142.4|111092.4|111142.9|111092.9|111142.9|111092.9|111142.3|111092.3|3
1733204850000|2024-12-03 05:47:30|111142.4|111092.4|111135.6|111085.6|111142.4|111092.4|111135.6|111085.6|15
1733204860000|2024-12-03 05:47:40|111137.6|111087.6|111134.1|111084.1|111138|111088|111133.9|111083.9|8
1733204870000|2024-12-03 05:47:50|111134|111084|111132|111082|111138.2|111088.2|111132|111082|13
1733204880000|2024-12-03 05:48:00|111136.4|111086.4|111135.4|111085.4|111137.5|111087.5|111132|111082|15
1733204890000|2024-12-03 05:48:10|111135.2|111085.2|111133.9|111083.9|111143.7|111093.7|111132.7|111082.7|24
1733204900000|2024-12-03 05:48:20|111136.8|111086.8|111135.8|111085.8|111142.3|111092.3|111134.6|111084.6|20
1733204910000|2024-12-03 05:48:30|111136.1|111086.1|111138.4|111088.4|111140.9|111090.9|111135.5|111085.5|19
1733204920000|2024-12-03 05:48:40|111140.8|111090.8|111141.3|111091.3|111142.1|111092.1|111137.3|111087.3|13
1733204930000|2024-12-03 05:48:50|111141.1|111091.1|111136.1|111086.1|111146.6|111096.6|111134.7|111084.7|26
1733204940000|2024-12-03 05:49:00|111135.3|111085.3|111139|111089|111139|111089|111132.6|111082.6|19
1733204950000|2024-12-03 05:49:10|111135.9|111085.9|111139.5|111089.5|111142.2|111092.2|111135.9|111085.9|58
1733204960000|2024-12-03 05:49:20|111141.8|111091.8|111139.4|111089.4|111142.1|111092.1|111137.4|111087.4|11
1733204970000|2024-12-03 05:49:30|111137.4|111087.4|111141.1|111091.1|111145.4|111095.4|111137.4|111087.4|19
1733204980000|2024-12-03 05:49:40|111141.3|111091.3|111140.3|111090.3|111142.2|111092.2|111139.2|111089.2|7
1733204990000|2024-12-03 05:49:50|111140.4|111090.4|111140.3|111090.3|111140.4|111090.4|111136.1|111086.1|18
1733205000000|2024-12-03 05:50:00|111142.3|111092.3|111140.6|111090.6|111142.3|111092.3|111140.4|111090.4|6
1733205010000|2024-12-03 05:50:10|111140.3|111090.3|111167|111117|111179.5|111129.5|111140.3|111090.3|18
1733205020000|2024-12-03 05:50:20|111167.2|111117.2|111163.5|111113.5|111167.2|111117.2|111160.7|111110.7|10
1733205030000|2024-12-03 05:50:30|111160.7|111110.7|111158.2|111108.2|111162.6|111112.6|111158.2|111108.2|8
1733205040000|2024-12-03 05:50:40|111161.4|111111.4|111153.3|111103.3|111161.9|111111.9|111153.3|111103.3|14
1733205050000|2024-12-03 05:50:50|111154.2|111104.2|111147.9|111097.9|111156.9|111106.9|111147.9|111097.9|10
1733205060000|2024-12-03 05:51:00|111150.5|111100.5|111147.5|111097.5|111157.2|111107.2|111146|111096|23
1733205070000|2024-12-03 05:51:10|111148.3|111098.3|111142.6|111092.6|111151.8|111101.8|111142|111092|20
1733205080000|2024-12-03 05:51:20|111142.7|111092.7|111140.2|111090.2|111144.3|111094.3|111137.1|111087.1|15
1733205090000|2024-12-03 05:51:30|111140.4|111090.4|111132.5|111082.5|111140.8|111090.8|111129.3|111079.3|11
1733205100000|2024-12-03 05:51:40|111132.6|111082.6|111135.7|111085.7|111135.7|111085.7|111129.2|111079.2|13
1733205110000|2024-12-03 05:51:50|111133.5|111083.5|111135|111085|111135|111085|111133.5|111083.5|9
1733205120000|2024-12-03 05:52:00|111134.8|111084.8|111131|111081|111136.5|111086.5|111130.1|111080.1|26
1733205130000|2024-12-03 05:52:10|111130.7|111080.7|111135|111085|111135|111085|111130.7|111080.7|11
1733205140000|2024-12-03 05:52:20|111135.1|111085.1|111135|111085|111135.1|111085.1|111134.7|111084.7|4
1733205150000|2024-12-03 05:52:30|111134.9|111084.9|111136.1|111086.1|111136.9|111086.9|111134.5|111084.5|7
1733205160000|2024-12-03 05:52:40|111136.3|111086.3|111136.2|111086.2|111136.3|111086.3|111136.2|111086.2|2
1733205170000|2024-12-03 05:52:50|111136.1|111086.1|111131.7|111081.7|111136.1|111086.1|111130.4|111080.4|21
1733205180000|2024-12-03 05:53:00|111133.8|111083.8|111135.2|111085.2|111135.3|111085.3|111131.3|111081.3|21
1733205190000|2024-12-03 05:53:10|111132.8|111082.8|111130.6|111080.6|111135.4|111085.4|111123.8|111073.8|26
1733205200000|2024-12-03 05:53:20|111132.1|111082.1|111130.9|111080.9|111132.1|111082.1|111129.1|111079.1|23
1733205210000|2024-12-03 05:53:30|111130.4|111080.4|111127.7|111077.7|111132.8|111082.8|111120.9|111070.9|42
1733205220000|2024-12-03 05:53:40|111125.6|111075.6|111129|111079|111134.1|111084.1|111125.1|111075.1|35
1733205230000|2024-12-03 05:53:50|111124.9|111074.9|111124.2|111074.2|111129|111079|111124.2|111074.2|27
1733205240000|2024-12-03 05:54:00|111128|111078|111123.4|111073.4|111136|111086|111123.4|111073.4|37
1733205250000|2024-12-03 05:54:10|111127.1|111077.1|111120.4|111070.4|111129.5|111079.5|111120.3|111070.3|28
1733205260000|2024-12-03 05:54:20|111122.5|111072.5|111130.9|111080.9|111133.6|111083.6|111120.3|111070.3|26
1733205270000|2024-12-03 05:54:30|111130.6|111080.6|111134.7|111084.7|111137.2|111087.2|111125|111075|35
1733205280000|2024-12-03 05:54:40|111134.9|111084.9|111142.6|111092.6|111142.6|111092.6|111133.9|111083.9|24
1733205290000|2024-12-03 05:54:50|111143.1|111093.1|111150.1|111100.1|111155.3|111105.3|111137.1|111087.1|29
1733205300000|2024-12-03 05:55:00|111151.1|111101.1|111149.2|111099.2|111151.1|111101.1|111146|111096|23
1733205310000|2024-12-03 05:55:10|111149.6|111099.6|111148.3|111098.3|111152.3|111102.3|111148.3|111098.3|13
1733205320000|2024-12-03 05:55:20|111143.9|111093.9|111143.2|111093.2|111143.9|111093.9|111142.1|111092.1|7
1733205330000|2024-12-03 05:55:30|111142.9|111092.9|111140|111090|111142.9|111092.9|111137.8|111087.8|5
1733205340000|2024-12-03 05:55:40|111139.6|111089.6|111133.1|111083.1|111139.6|111089.6|111131.6|111081.6|7
1733205350000|2024-12-03 05:55:50|111131.6|111081.6|111128.3|111078.3|111133.6|111083.6|111124.8|111074.8|18
1733205360000|2024-12-03 05:56:00|111126.8|111076.8|111119.8|111069.8|111130.3|111080.3|111118.1|111068.1|18
1733205370000|2024-12-03 05:56:10|111121.7|111071.7|111124.5|111074.5|111124.5|111074.5|111120.2|111070.2|12
1733205380000|2024-12-03 05:56:20|111122.9|111072.9|111127.1|111077.1|111129|111079|111122.3|111072.3|19
1733205390000|2024-12-03 05:56:30|111128.6|111078.6|111127.6|111077.6|111129.6|111079.6|111125.9|111075.9|12
1733205400000|2024-12-03 05:56:40|111128.7|111078.7|111129.3|111079.3|111133.3|111083.3|111128.7|111078.7|10
1733205410000|2024-12-03 05:56:50|111129.1|111079.1|111132.3|111082.3|111132.3|111082.3|111128.2|111078.2|21
1733205420000|2024-12-03 05:57:00|111132.4|111082.4|111129.3|111079.3|111134.3|111084.3|111127.8|111077.8|18
1733205430000|2024-12-03 05:57:10|111130.2|111080.2|111150.4|111100.4|111152.2|111102.2|111130.2|111080.2|12
1733205440000|2024-12-03 05:57:20|111152.2|111102.2|111154.6|111104.6|111160|111110|111152.1|111102.1|22
1733205450000|2024-12-03 05:57:30|111156.7|111106.7|111154.3|111104.3|111156.7|111106.7|111152.5|111102.5|12
1733205460000|2024-12-03 05:57:40|111152.3|111102.3|111150.5|111100.5|111155.8|111105.8|111150|111100|18
1733205470000|2024-12-03 05:57:50|111150.3|111100.3|111154.5|111104.5|111156.9|111106.9|111150|111100|19
1733205480000|2024-12-03 05:58:00|111156.8|111106.8|111161.2|111111.2|111162|111112|111153.9|111103.9|35
1733205490000|2024-12-03 05:58:10|111161.9|111111.9|111155.5|111105.5|111161.9|111111.9|111149.9|111099.9|25
1733205500000|2024-12-03 05:58:20|111153.8|111103.8|111156.8|111106.8|111158|111108|111152.4|111102.4|21
1733205510000|2024-12-03 05:58:30|111159.1|111109.1|111158|111108|111162.2|111112.2|111155.5|111105.5|25
1733205520000|2024-12-03 05:58:40|111160.5|111110.5|111155.6|111105.6|111161.1|111111.1|111153.9|111103.9|18
1733205530000|2024-12-03 05:58:50|111155.3|111105.3|111146.7|111096.7|111155.3|111105.3|111145.2|111095.2|18
1733205540000|2024-12-03 05:59:00|111146|111096|111141.5|111091.5|111146|111096|111140.8|111090.8|10
1733205550000|2024-12-03 05:59:10|111141.9|111091.9|111139.8|111089.8|111144.1|111094.1|111139.8|111089.8|9
1733205560000|2024-12-03 05:59:20|111139.7|111089.7|111135.8|111085.8|111139.7|111089.7|111135|111085|6
1733205570000|2024-12-03 05:59:30|111136.1|111086.1|111136.1|111086.1|111138.7|111088.7|111135.4|111085.4|7
1733205580000|2024-12-03 05:59:40|111137.7|111087.7|111135.2|111085.2|111142.5|111092.5|111135.2|111085.2|15
1733205590000|2024-12-03 05:59:50|111137.8|111087.8|111140.9|111090.9|111144.1|111094.1|111134.8|111084.8|10
1733205600000|2024-12-03 06:00:00|111140.2|111090.2|111123.1|111073.1|111141.5|111091.5|111120|111070|27
1733205610000|2024-12-03 06:00:10|111124.7|111074.7|111141.7|111091.7|111152.6|111102.6|111122.3|111072.3|26
1733205620000|2024-12-03 06:00:20|111139.6|111089.6|111139.3|111089.3|111142.9|111092.9|111138.4|111088.4|13
1733205630000|2024-12-03 06:00:30|111140.4|111090.4|111142.1|111092.1|111142.9|111092.9|111137.7|111087.7|14
1733205640000|2024-12-03 06:00:40|111143.3|111093.3|111142.1|111092.1|111143.3|111093.3|111141|111091|7
1733205650000|2024-12-03 06:00:50|111140.7|111090.7|111141.7|111091.7|111141.7|111091.7|111137.8|111087.8|8
1733205660000|2024-12-03 06:01:00|111143.1|111093.1|111138.4|111088.4|111143.1|111093.1|111137.4|111087.4|12
1733205670000|2024-12-03 06:01:10|111138.1|111088.1|111137.2|111087.2|111141.5|111091.5|111136.4|111086.4|18
1733205680000|2024-12-03 06:01:20|111136.8|111086.8|111138.7|111088.7|111139|111089|111133.8|111083.8|11
1733205690000|2024-12-03 06:01:30|111139|111089|111140.3|111090.3|111140.3|111090.3|111137.9|111087.9|6
1733205700000|2024-12-03 06:01:40|111139.9|111089.9|111138|111088|111142.1|111092.1|111138|111088|9
1733205710000|2024-12-03 06:01:50|111134.5|111084.5|111136.8|111086.8|111138.6|111088.6|111132.4|111082.4|15
1733205720000|2024-12-03 06:02:00|111134.2|111084.2|111132.9|111082.9|111134.8|111084.8|111130.1|111080.1|25
1733205730000|2024-12-03 06:02:10|111131.2|111081.2|111135.2|111085.2|111137.8|111087.8|111130.6|111080.6|16
1733205740000|2024-12-03 06:02:20|111133.8|111083.8|111133.8|111083.8|111135.5|111085.5|111132.3|111082.3|27
1733205750000|2024-12-03 06:02:30|111133|111083|111134.5|111084.5|111135.4|111085.4|111130.7|111080.7|30
1733205760000|2024-12-03 06:02:40|111134.7|111084.7|111141|111091|111141|111091|111133.9|111083.9|9
1733205770000|2024-12-03 06:02:50|111141.1|111091.1|111144.9|111094.9|111152.1|111102.1|111141.1|111091.1|14
1733205780000|2024-12-03 06:03:00|111145.1|111095.1|111141.4|111091.4|111145.1|111095.1|111140.1|111090.1|11
1733205790000|2024-12-03 06:03:10|111142.5|111092.5|111142.2|111092.2|111145.4|111095.4|111142|111092|9
1733205800000|2024-12-03 06:03:20|111140.6|111090.6|111140.9|111090.9|111142|111092|111140.4|111090.4|6
1733205810000|2024-12-03 06:03:30|111143.4|111093.4|111142.2|111092.2|111143.4|111093.4|111141.6|111091.6|3
1733205820000|2024-12-03 06:03:40|111141.7|111091.7|111140.9|111090.9|111141.8|111091.8|111140.8|111090.8|4
1733205830000|2024-12-03 06:03:50|111141.4|111091.4|111136.4|111086.4|111142|111092|111136.4|111086.4|9
1733205840000|2024-12-03 06:04:00|111137|111087|111136.9|111086.9|111139.8|111089.8|111136.8|111086.8|11
1733205850000|2024-12-03 06:04:10|111137.6|111087.6|111143.6|111093.6|111144.4|111094.4|111137.6|111087.6|20
1733205860000|2024-12-03 06:04:20|111143.8|111093.8|111142.6|111092.6|111143.8|111093.8|111140.8|111090.8|7
1733205870000|2024-12-03 06:04:30|111142.2|111092.2|111141.2|111091.2|111144.7|111094.7|111139|111089|12
1733205880000|2024-12-03 06:04:40|111142.2|111092.2|111144.9|111094.9|111151.7|111101.7|111141.2|111091.2|18
1733205890000|2024-12-03 06:04:50|111146.6|111096.6|111143|111093|111149.9|111099.9|111143|111093|19
1733205900000|2024-12-03 06:05:00|111141.1|111091.1|111142|111092|111142|111092|111140.3|111090.3|5
1733205910000|2024-12-03 06:05:10|111141.6|111091.6|111139.6|111089.6|111141.6|111091.6|111139.6|111089.6|6
1733205920000|2024-12-03 06:05:20|111139.7|111089.7|111140|111090|111143.1|111093.1|111139.3|111089.3|15
1733205930000|2024-12-03 06:05:30|111140.3|111090.3|111140.4|111090.4|111140.4|111090.4|111140.3|111090.3|2
1733205940000|2024-12-03 06:05:40|111141.4|111091.4|111142|111092|111142|111092|111141.4|111091.4|3
1733205950000|2024-12-03 06:05:50|111141.7|111091.7|111141.2|111091.2|111141.7|111091.7|111140.9|111090.9|5
1733205960000|2024-12-03 06:06:00|111140.8|111090.8|111137.3|111087.3|111141.3|111091.3|111135|111085|18
1733205970000|2024-12-03 06:06:10|111136.4|111086.4|111118.2|111068.2|111138.5|111088.5|111118.2|111068.2|24
1733205980000|2024-12-03 06:06:20|111115.5|111065.5|111119.8|111069.8|111121.9|111071.9|111114.3|111064.3|8
1733205990000|2024-12-03 06:06:30|111121.7|111071.7|111122.4|111072.4|111122.4|111072.4|111119.4|111069.4|5
1733206000000|2024-12-03 06:06:40|111120.2|111070.2|111120.9|111070.9|111121|111071|111118.3|111068.3|9
1733206010000|2024-12-03 06:06:50|111121|111071|111119|111069|111123.4|111073.4|111119|111069|12
1733206020000|2024-12-03 06:07:00|111118.8|111068.8|111109.5|111059.5|111118.8|111068.8|111101.9|111051.9|30
1733206030000|2024-12-03 06:07:10|111110.9|111060.9|111118.3|111068.3|111119.1|111069.1|111108.2|111058.2|21
1733206040000|2024-12-03 06:07:20|111118.7|111068.7|111116.7|111066.7|111121|111071|111116.7|111066.7|16
1733206050000|2024-12-03 06:07:30|111117.4|111067.4|111111.4|111061.4|111117.4|111067.4|111110.4|111060.4|9
1733206060000|2024-12-03 06:07:40|111112.8|111062.8|111112.2|111062.2|111113.6|111063.6|111112.2|111062.2|4
1733206070000|2024-12-03 06:07:50|111112.3|111062.3|111116.4|111066.4|111119.9|111069.9|111112.3|111062.3|17
1733206080000|2024-12-03 06:08:00|111117.7|111067.7|111114.6|111064.6|111123.2|111073.2|111114.6|111064.6|11
1733206090000|2024-12-03 06:08:10|111113.9|111063.9|111108.4|111058.4|111113.9|111063.9|111107.5|111057.5|8
1733206100000|2024-12-03 06:08:20|111108.5|111058.5|111107.9|111057.9|111108.5|111058.5|111106.4|111056.4|3
1733206110000|2024-12-03 06:08:30|111107.7|111057.7|111113.6|111063.6|111113.9|111063.9|111107.3|111057.3|8
1733206120000|2024-12-03 06:08:40|111112.9|111062.9|111116.8|111066.8|111117.4|111067.4|111112.8|111062.8|17
1733206130000|2024-12-03 06:08:50|111117|111067|111114.6|111064.6|111117.2|111067.2|111113.3|111063.3|8
1733206140000|2024-12-03 06:09:00|111112.1|111062.1|111106.4|111056.4|111112.1|111062.1|111105.2|111055.2|28
1733206150000|2024-12-03 06:09:10|111106.2|111056.2|111105.2|111055.2|111107.6|111057.6|111103.8|111053.8|21
1733206160000|2024-12-03 06:09:20|111107.7|111057.7|111109.4|111059.4|111115.2|111065.2|111104.8|111054.8|14
1733206170000|2024-12-03 06:09:30|111107.2|111057.2|111106.9|111056.9|111110.9|111060.9|111106.9|111056.9|8
1733206180000|2024-12-03 06:09:40|111106.6|111056.6|111107.3|111057.3|111109.4|111059.4|111104.7|111054.7|18
1733206190000|2024-12-03 06:09:50|111105.7|111055.7|111102|111052|111107.5|111057.5|111100.7|111050.7|26
1733206200000|2024-12-03 06:10:00|111100|111050|111101.5|111051.5|111105.5|111055.5|111099.9|111049.9|26
1733206210000|2024-12-03 06:10:10|111101.7|111051.7|111097.8|111047.8|111101.9|111051.9|111096.2|111046.2|37
1733206220000|2024-12-03 06:10:20|111097|111047|111096.1|111046.1|111097.5|111047.5|111089.4|111039.4|30
1733206230000|2024-12-03 06:10:30|111095.7|111045.7|111104.9|111054.9|111104.9|111054.9|111095.7|111045.7|28
1733206240000|2024-12-03 06:10:40|111106.8|111056.8|111117.9|111067.9|111117.9|111067.9|111102.8|111052.8|30
1733206250000|2024-12-03 06:10:50|111115.7|111065.7|111115.7|111065.7|111120.7|111070.7|111114.9|111064.9|15
1733206260000|2024-12-03 06:11:00|111115.6|111065.6|111116.8|111066.8|111119.9|111069.9|111115.3|111065.3|18
1733206270000|2024-12-03 06:11:10|111117.4|111067.4|111117.5|111067.5|111120.2|111070.2|111114.8|111064.8|20
1733206280000|2024-12-03 06:11:20|111115.4|111065.4|111115.8|111065.8|111118.8|111068.8|111113.2|111063.2|31
1733206290000|2024-12-03 06:11:30|111115.7|111065.7|111120.5|111070.5|111122.1|111072.1|111115.7|111065.7|28
1733206300000|2024-12-03 06:11:40|111122.2|111072.2|111121.8|111071.8|111123.5|111073.5|111117.8|111067.8|33
1733206310000|2024-12-03 06:11:50|111117|111067|111114.4|111064.4|111130|111080|111114.4|111064.4|37
1733206320000|2024-12-03 06:12:00|111116.1|111066.1|111139.6|111089.6|111141.8|111091.8|111115.5|111065.5|30
1733206330000|2024-12-03 06:12:10|111141.3|111091.3|111140.2|111090.2|111141.5|111091.5|111135.8|111085.8|29
1733206340000|2024-12-03 06:12:20|111140|111090|111139.8|111089.8|111141.4|111091.4|111134.5|111084.5|28
1733206350000|2024-12-03 06:12:30|111140.5|111090.5|111139.5|111089.5|111141.6|111091.6|111138.9|111088.9|17
1733206360000|2024-12-03 06:12:40|111140.2|111090.2|111145.1|111095.1|111145.3|111095.3|111138.9|111088.9|41
1733206370000|2024-12-03 06:12:50|111145.3|111095.3|111140.1|111090.1|111145.3|111095.3|111136.2|111086.2|29
1733206380000|2024-12-03 06:13:00|111141.5|111091.5|111142.3|111092.3|111145.4|111095.4|111139.1|111089.1|49
1733206390000|2024-12-03 06:13:10|111144|111094|111145.2|111095.2|111146.1|111096.1|111141.7|111091.7|19
1733206400000|2024-12-03 06:13:20|111143.6|111093.6|111141.6|111091.6|111147|111097|111140.2|111090.2|17
1733206410000|2024-12-03 06:13:30|111142|111092|111141.7|111091.7|111144.1|111094.1|111139.8|111089.8|20
1733206420000|2024-12-03 06:13:40|111141.6|111091.6|111140.9|111090.9|111141.6|111091.6|111140.7|111090.7|10
1733206430000|2024-12-03 06:13:50|111141.3|111091.3|111144|111094|111146.1|111096.1|111140.3|111090.3|42
1733206440000|2024-12-03 06:14:00|111145.5|111095.5|111164.7|111114.7|111171.4|111121.4|111140.9|111090.9|51
1733206450000|2024-12-03 06:14:10|111168.3|111118.3|111171.2|111121.2|111177.8|111127.8|111165|111115|59
1733206460000|2024-12-03 06:14:20|111168.6|111118.6|111171.6|111121.6|111176.5|111126.5|111168.5|111118.5|56
1733206470000|2024-12-03 06:14:30|111172.7|111122.7|111174.1|111124.1|111174.7|111124.7|111167.9|111117.9|38
1733206480000|2024-12-03 06:14:40|111174.6|111124.6|111171.8|111121.8|111176.6|111126.6|111171.4|111121.4|45
1733206490000|2024-12-03 06:14:50|111169.8|111119.8|111173.6|111123.6|111175.8|111125.8|111169.8|111119.8|28
1733206500000|2024-12-03 06:15:00|111173.8|111123.8|111174.8|111124.8|111176.8|111126.8|111165.5|111115.5|58
1733206510000|2024-12-03 06:15:10|111171.1|111121.1|111172|111122|111174.9|111124.9|111167.2|111117.2|43
1733206520000|2024-12-03 06:15:20|111171.9|111121.9|111171.6|111121.6|111174.2|111124.2|111164.9|111114.9|59
1733206530000|2024-12-03 06:15:30|111173.1|111123.1|111172.8|111122.8|111175.2|111125.2|111168|111118|44
1733206540000|2024-12-03 06:15:40|111174.4|111124.4|111172.1|111122.1|111174.9|111124.9|111169.5|111119.5|55
1733206550000|2024-12-03 06:15:50|111169.9|111119.9|111173.8|111123.8|111175.8|111125.8|111167.3|111117.3|51
1733206560000|2024-12-03 06:16:00|111171.2|111121.2|111171.5|111121.5|111177.8|111127.8|111166.4|111116.4|53
1733206570000|2024-12-03 06:16:10|111172.8|111122.8|111174.4|111124.4|111174.9|111124.9|111169.6|111119.6|56
1733206580000|2024-12-03 06:16:20|111172.8|111122.8|111174.3|111124.3|111176|111126|111170.8|111120.8|50
1733206590000|2024-12-03 06:16:30|111174.1|111124.1|111173.3|111123.3|111176|111126|111171|111121|46
1733206600000|2024-12-03 06:16:40|111172.8|111122.8|111173|111123|111174.2|111124.2|111170.9|111120.9|37
1733206610000|2024-12-03 06:16:50|111174.3|111124.3|111173.1|111123.1|111177|111127|111170.9|111120.9|34
1733206620000|2024-12-03 06:17:00|111174.6|111124.6|111170.9|111120.9|111176.2|111126.2|111169.9|111119.9|44
1733206630000|2024-12-03 06:17:10|111172.6|111122.6|111170.4|111120.4|111175.4|111125.4|111169.4|111119.4|50
1733206640000|2024-12-03 06:17:20|111172.6|111122.6|111172.6|111122.6|111173.9|111123.9|111169.9|111119.9|40
1733206650000|2024-12-03 06:17:30|111171.4|111121.4|111172.4|111122.4|111173.8|111123.8|111169.7|111119.7|21
1733206660000|2024-12-03 06:17:40|111170.7|111120.7|111169.6|111119.6|111174.5|111124.5|111169.6|111119.6|28
1733206670000|2024-12-03 06:17:50|111170.8|111120.8|111174.1|111124.1|111175.4|111125.4|111170.8|111120.8|23
1733206680000|2024-12-03 06:18:00|111171.3|111121.3|111174.7|111124.7|111176.6|111126.6|111171.2|111121.2|33
1733206690000|2024-12-03 06:18:10|111176|111126|111176.4|111126.4|111179.5|111129.5|111173.6|111123.6|19
1733206700000|2024-12-03 06:18:20|111177.9|111127.9|111176.2|111126.2|111182.4|111132.4|111170.9|111120.9|36
1733206710000|2024-12-03 06:18:30|111175|111125|111175.3|111125.3|111176.5|111126.5|111172.3|111122.3|25
1733206720000|2024-12-03 06:18:40|111174.9|111124.9|111185.6|111135.6|111185.6|111135.6|111174.9|111124.9|28
1733206730000|2024-12-03 06:18:50|111188.9|111138.9|111194.8|111144.8|111198.6|111148.6|111183.9|111133.9|37
1733206740000|2024-12-03 06:19:00|111189.9|111139.9|111196.7|111146.7|111199.4|111149.4|111188.7|111138.7|51
1733206750000|2024-12-03 06:19:10|111190.7|111140.7|111196.1|111146.1|111196.3|111146.3|111190.7|111140.7|27
1733206760000|2024-12-03 06:19:20|111193.9|111143.9|111195.4|111145.4|111197.9|111147.9|111191.5|111141.5|21
1733206770000|2024-12-03 06:19:30|111197.9|111147.9|111195.4|111145.4|111198.7|111148.7|111193.4|111143.4|18
1733206780000|2024-12-03 06:19:40|111193.4|111143.4|111191.9|111141.9|111197.5|111147.5|111187.8|111137.8|21
1733206790000|2024-12-03 06:19:50|111189.9|111139.9|111190.6|111140.6|111193.7|111143.7|111189.9|111139.9|23
1733206800000|2024-12-03 06:20:00|111193.6|111143.6|111189.3|111139.3|111193.6|111143.6|111188.3|111138.3|11
1733206810000|2024-12-03 06:20:10|111188.8|111138.8|111193.9|111143.9|111196.7|111146.7|111187.7|111137.7|33
1733206820000|2024-12-03 06:20:20|111196.4|111146.4|111192.1|111142.1|111197.7|111147.7|111189.2|111139.2|37
1733206830000|2024-12-03 06:20:30|111192.4|111142.4|111193|111143|111195.4|111145.4|111190.1|111140.1|15
1733206840000|2024-12-03 06:20:40|111193.2|111143.2|111192|111142|111194.8|111144.8|111192|111142|11
1733206850000|2024-12-03 06:20:50|111192.7|111142.7|111191|111141|111200.5|111150.5|111188.7|111138.7|19
1733206860000|2024-12-03 06:21:00|111191.1|111141.1|111196.2|111146.2|111200.4|111150.4|111191.1|111141.1|14
1733206870000|2024-12-03 06:21:10|111196.8|111146.8|111196.4|111146.4|111196.8|111146.8|111196.3|111146.3|5
1733206880000|2024-12-03 06:21:20|111196.3|111146.3|111192.2|111142.2|111197.9|111147.9|111190.4|111140.4|14
1733206890000|2024-12-03 06:21:30|111194.7|111144.7|111194.5|111144.5|111197.1|111147.1|111186.3|111136.3|23
1733206900000|2024-12-03 06:21:40|111194|111144|111194.1|111144.1|111196.5|111146.5|111192|111142|28
1733206910000|2024-12-03 06:21:50|111191.9|111141.9|111191.7|111141.7|111196.3|111146.3|111189.8|111139.8|17
1733206920000|2024-12-03 06:22:00|111195.5|111145.5|111194.6|111144.6|111196.2|111146.2|111194.5|111144.5|8
1733206930000|2024-12-03 06:22:10|111192.2|111142.2|111190.6|111140.6|111192.2|111142.2|111187.4|111137.4|12
1733206940000|2024-12-03 06:22:20|111189.1|111139.1|111189.3|111139.3|111192.7|111142.7|111187.9|111137.9|14
1733206950000|2024-12-03 06:22:30|111191.9|111141.9|111198.9|111148.9|111200.5|111150.5|111190|111140|12
1733206960000|2024-12-03 06:22:40|111201|111151|111195.5|111145.5|111202.8|111152.8|111192.5|111142.5|43
1733206970000|2024-12-03 06:22:50|111190.8|111140.8|111190.9|111140.9|111193.4|111143.4|111181.5|111131.5|26
1733206980000|2024-12-03 06:23:00|111193.5|111143.5|111197.8|111147.8|111198.5|111148.5|111193.5|111143.5|11
1733206990000|2024-12-03 06:23:10|111196.7|111146.7|111199.2|111149.2|111199.2|111149.2|111192.5|111142.5|13
1733207000000|2024-12-03 06:23:20|111197.5|111147.5|111198.3|111148.3|111199.4|111149.4|111194.6|111144.6|20
1733207010000|2024-12-03 06:23:30|111197.9|111147.9|111193.5|111143.5|111199.4|111149.4|111191|111141|30
1733207020000|2024-12-03 06:23:40|111196|111146|111196|111146|111199|111149|111194.2|111144.2|21
1733207030000|2024-12-03 06:23:50|111198.8|111148.8|111198.9|111148.9|111200.4|111150.4|111198.3|111148.3|10
1733207040000|2024-12-03 06:24:00|111199.2|111149.2|111204.6|111154.6|111204.6|111154.6|111197.9|111147.9|13
1733207050000|2024-12-03 06:24:10|111203.2|111153.2|111232.8|111182.8|111233|111183|111203.2|111153.2|43
1733207060000|2024-12-03 06:24:20|111230.7|111180.7|111212.6|111162.6|111245|111195|111211.2|111161.2|33
1733207070000|2024-12-03 06:24:30|111213.9|111163.9|111203.8|111153.8|111215.9|111165.9|111203.8|111153.8|35
1733207080000|2024-12-03 06:24:40|111205.7|111155.7|111214.1|111164.1|111214.1|111164.1|111203.7|111153.7|48
1733207090000|2024-12-03 06:24:50|111211.9|111161.9|111232.2|111182.2|111232.4|111182.4|111210.6|111160.6|49
1733207100000|2024-12-03 06:25:00|111231.9|111181.9|111234.7|111184.7|111238.8|111188.8|111230.8|111180.8|43
1733207110000|2024-12-03 06:25:10|111238.7|111188.7|111241.4|111191.4|111251|111201|111229.1|111179.1|39
1733207120000|2024-12-03 06:25:20|111241.1|111191.1|111234.7|111184.7|111241.1|111191.1|111232.2|111182.2|38
1733207130000|2024-12-03 06:25:30|111235.1|111185.1|111236.7|111186.7|111244.6|111194.6|111234.2|111184.2|43
1733207140000|2024-12-03 06:25:40|111232.4|111182.4|111259.5|111209.5|111260.3|111210.3|111232.4|111182.4|40
1733207150000|2024-12-03 06:25:50|111259|111209|111262.8|111212.8|111267.1|111217.1|111255.1|111205.1|36
1733207160000|2024-12-03 06:26:00|111261.2|111211.2|111260.4|111210.4|111266.4|111216.4|111260.2|111210.2|45
1733207170000|2024-12-03 06:26:10|111262.3|111212.3|111260|111210|111265.2|111215.2|111256.5|111206.5|44
1733207180000|2024-12-03 06:26:20|111256.6|111206.6|111261.7|111211.7|111265.7|111215.7|111256.2|111206.2|49
1733207190000|2024-12-03 06:26:30|111262.3|111212.3|111265.1|111215.1|111265.8|111215.8|111259.4|111209.4|46
1733207200000|2024-12-03 06:26:40|111264.9|111214.9|111262.8|111212.8|111268.5|111218.5|111260.5|111210.5|44
1733207210000|2024-12-03 06:26:50|111264.4|111214.4|111264|111214|111267.6|111217.6|111261.9|111211.9|25
1733207220000|2024-12-03 06:27:00|111265|111215|111269.1|111219.1|111272.2|111222.2|111262.1|111212.1|29
1733207230000|2024-12-03 06:27:10|111269.2|111219.2|111289.1|111239.1|111289.3|111239.3|111269|111219|15
1733207240000|2024-12-03 06:27:20|111292.2|111242.2|111288.7|111238.7|111292.2|111242.2|111285.9|111235.9|18
1733207250000|2024-12-03 06:27:30|111288.5|111238.5|111288.6|111238.6|111288.6|111238.6|111286.3|111236.3|6
1733207260000|2024-12-03 06:27:40|111285.7|111235.7|111289.2|111239.2|111294.3|111244.3|111285.7|111235.7|56
1733207270000|2024-12-03 06:27:50|111290|111240|111294|111244|111295.7|111245.7|111288.9|111238.9|48
1733207280000|2024-12-03 06:28:00|111293|111243|111288.3|111238.3|111298|111248|111287.9|111237.9|50
1733207290000|2024-12-03 06:28:10|111290.5|111240.5|111283.1|111233.1|111290.6|111240.6|111278.1|111228.1|36
1733207300000|2024-12-03 06:28:20|111281|111231|111265.4|111215.4|111281|111231|111262.8|111212.8|40
1733207310000|2024-12-03 06:28:30|111265.8|111215.8|111266.2|111216.2|111267.7|111217.7|111259.9|111209.9|23
1733207320000|2024-12-03 06:28:40|111264.1|111214.1|111263.9|111213.9|111266.2|111216.2|111258.9|111208.9|30
1733207330000|2024-12-03 06:28:50|111263.6|111213.6|111263.2|111213.2|111268.2|111218.2|111263|111213|12
1733207340000|2024-12-03 06:29:00|111263.7|111213.7|111256.1|111206.1|111264.7|111214.7|111254.7|111204.7|52
1733207350000|2024-12-03 06:29:10|111255.2|111205.2|111258.4|111208.4|111262.4|111212.4|111253.7|111203.7|55
1733207360000|2024-12-03 06:29:20|111254.9|111204.9|111259.1|111209.1|111259.3|111209.3|111251.2|111201.2|54
1733207370000|2024-12-03 06:29:30|111257.7|111207.7|111253.5|111203.5|111260.7|111210.7|111252.3|111202.3|67
1733207380000|2024-12-03 06:29:40|111253.3|111203.3|111260.1|111210.1|111260.4|111210.4|111252.8|111202.8|59
1733207390000|2024-12-03 06:29:50|111259.6|111209.6|111259.2|111209.2|111263|111213|111253|111203|64
1733207400000|2024-12-03 06:30:00|111263.5|111213.5|111267.1|111217.1|111270.4|111220.4|111252.7|111202.7|32
1733207410000|2024-12-03 06:30:10|111271.1|111221.1|111265.8|111215.8|111271.1|111221.1|111262|111212|36
1733207420000|2024-12-03 06:30:20|111267.6|111217.6|111268.6|111218.6|111268.6|111218.6|111262.3|111212.3|31
1733207430000|2024-12-03 06:30:30|111266.4|111216.4|111266.7|111216.7|111269.8|111219.8|111264|111214|40
1733207440000|2024-12-03 06:30:40|111269.9|111219.9|111267.5|111217.5|111271.9|111221.9|111265.1|111215.1|15
1733207450000|2024-12-03 06:30:50|111268.9|111218.9|111269|111219|111269.8|111219.8|111264.7|111214.7|22
1733207460000|2024-12-03 06:31:00|111267|111217|111268.4|111218.4|111271.8|111221.8|111263.8|111213.8|42
1733207470000|2024-12-03 06:31:10|111268.6|111218.6|111259.4|111209.4|111269.2|111219.2|111257.1|111207.1|51
1733207480000|2024-12-03 06:31:20|111261.6|111211.6|111253.1|111203.1|111262.7|111212.7|111251.9|111201.9|58
1733207490000|2024-12-03 06:31:30|111254.6|111204.6|111251.8|111201.8|111259.9|111209.9|111251.4|111201.4|67
1733207500000|2024-12-03 06:31:40|111255.9|111205.9|111258.8|111208.8|111259.7|111209.7|111251.9|111201.9|68
1733207510000|2024-12-03 06:31:50|111255.1|111205.1|111254.6|111204.6|111259.2|111209.2|111249.1|111199.1|43
1733207520000|2024-12-03 06:32:00|111254.4|111204.4|111266.1|111216.1|111267.8|111217.8|111251.8|111201.8|36
1733207530000|2024-12-03 06:32:10|111267.4|111217.4|111273.8|111223.8|111273.8|111223.8|111264.1|111214.1|15
1733207540000|2024-12-03 06:32:20|111272.4|111222.4|111290.8|111240.8|111294.2|111244.2|111272.4|111222.4|41
1733207550000|2024-12-03 06:32:30|111290.6|111240.6|111292.7|111242.7|111297.7|111247.7|111289.5|111239.5|23
1733207560000|2024-12-03 06:32:40|111297.3|111247.3|111294.7|111244.7|111298.8|111248.8|111290.5|111240.5|29
1733207570000|2024-12-03 06:32:50|111297.6|111247.6|111297.9|111247.9|111298|111248|111293.6|111243.6|17
1733207580000|2024-12-03 06:33:00|111299.9|111249.9|111291.7|111241.7|111300.5|111250.5|111287.8|111237.8|20
1733207590000|2024-12-03 06:33:10|111291.5|111241.5|111305.7|111255.7|111305.7|111255.7|111291|111241|35
1733207600000|2024-12-03 06:33:20|111306|111256|111300.9|111250.9|111306|111256|111299|111249|16
1733207610000|2024-12-03 06:33:30|111300.4|111250.4|111284.5|111234.5|111302.7|111252.7|111282.9|111232.9|27
1733207620000|2024-12-03 06:33:40|111284.9|111234.9|111286.8|111236.8|111287.3|111237.3|111283.5|111233.5|17
1733207630000|2024-12-03 06:33:50|111285.3|111235.3|111283.4|111233.4|111286.9|111236.9|111281.4|111231.4|22
1733207640000|2024-12-03 06:34:00|111284.2|111234.2|111282.3|111232.3|111287.8|111237.8|111280|111230|19
1733207650000|2024-12-03 06:34:10|111283.4|111233.4|111261|111211|111283.4|111233.4|111260|111210|34
1733207660000|2024-12-03 06:34:20|111260.2|111210.2|111257.2|111207.2|111264.5|111214.5|111250.5|111200.5|60
1733207670000|2024-12-03 06:34:30|111255.2|111205.2|111257|111207|111259.8|111209.8|111254.1|111204.1|14
1733207680000|2024-12-03 06:34:40|111255.7|111205.7|111254.4|111204.4|111261.1|111211.1|111249.6|111199.6|37
1733207690000|2024-12-03 06:34:50|111255.8|111205.8|111260.2|111210.2|111260.7|111210.7|111254.2|111204.2|16
1733207700000|2024-12-03 06:35:00|111256.5|111206.5|111256.3|111206.3|111260.7|111210.7|111252.9|111202.9|36
1733207710000|2024-12-03 06:35:10|111251.9|111201.9|111258.4|111208.4|111266.1|111216.1|111251.9|111201.9|36
1733207720000|2024-12-03 06:35:20|111260.2|111210.2|111263|111213|111263.3|111213.3|111253|111203|61
1733207730000|2024-12-03 06:35:30|111267.8|111217.8|111257.3|111207.3|111267.8|111217.8|111252.9|111202.9|57
1733207740000|2024-12-03 06:35:40|111253.9|111203.9|111240.2|111190.2|111261.3|111211.3|111235.4|111185.4|47
1733207750000|2024-12-03 06:35:50|111237.3|111187.3|111236.2|111186.2|111244.7|111194.7|111232.4|111182.4|61
1733207760000|2024-12-03 06:36:00|111240.3|111190.3|111230.8|111180.8|111240.3|111190.3|111230.6|111180.6|31
1733207770000|2024-12-03 06:36:10|111230.9|111180.9|111232|111182|111240.8|111190.8|111229|111179|58
1733207780000|2024-12-03 06:36:20|111235.7|111185.7|111219.7|111169.7|111235.7|111185.7|111216.3|111166.3|59
1733207790000|2024-12-03 06:36:30|111219.3|111169.3|111205.4|111155.4|111226|111176|111198.8|111148.8|44
1733207800000|2024-12-03 06:36:40|111207.6|111157.6|111211.5|111161.5|111217.7|111167.7|111200.4|111150.4|57
1733207810000|2024-12-03 06:36:50|111212.2|111162.2|111213.8|111163.8|111216.1|111166.1|111207.7|111157.7|42
1733207820000|2024-12-03 06:37:00|111212.5|111162.5|111206.6|111156.6|111216.5|111166.5|111203.5|111153.5|40
1733207830000|2024-12-03 06:37:10|111207.9|111157.9|111207.9|111157.9|111209.4|111159.4|111202.3|111152.3|44
1733207840000|2024-12-03 06:37:20|111206.6|111156.6|111208.8|111158.8|111213.6|111163.6|111205.1|111155.1|50
1733207850000|2024-12-03 06:37:30|111207.8|111157.8|111206.8|111156.8|111210.6|111160.6|111203.8|111153.8|28
1733207860000|2024-12-03 06:37:40|111209.5|111159.5|111219.5|111169.5|111219.5|111169.5|111202.7|111152.7|57
1733207870000|2024-12-03 06:37:50|111223.1|111173.1|111230.4|111180.4|111233.1|111183.1|111220.4|111170.4|58
1733207880000|2024-12-03 06:38:00|111230.5|111180.5|111236.3|111186.3|111236.3|111186.3|111227.3|111177.3|38
1733207890000|2024-12-03 06:38:10|111235.8|111185.8|111234.7|111184.7|111236.5|111186.5|111229|111179|65
1733207900000|2024-12-03 06:38:20|111234.5|111184.5|111236.4|111186.4|111238.6|111188.6|111233.3|111183.3|49
1733207910000|2024-12-03 06:38:30|111236.8|111186.8|111237.8|111187.8|111240.1|111190.1|111232.2|111182.2|48
1733207920000|2024-12-03 06:38:40|111237.6|111187.6|111231.9|111181.9|111238.6|111188.6|111230.8|111180.8|57
1733207930000|2024-12-03 06:38:50|111232|111182|111229.1|111179.1|111234|111184|111226.7|111176.7|33
1733207940000|2024-12-03 06:39:00|111229|111179|111212.3|111162.3|111232.1|111182.1|111204.5|111154.5|44
1733207950000|2024-12-03 06:39:10|111210.2|111160.2|111211.2|111161.2|111211.8|111161.8|111203.7|111153.7|30
1733207960000|2024-12-03 06:39:20|111206.4|111156.4|111207.7|111157.7|111211.8|111161.8|111203.4|111153.4|19
1733207970000|2024-12-03 06:39:30|111208.1|111158.1|111211.3|111161.3|111211.7|111161.7|111204.2|111154.2|29
1733207980000|2024-12-03 06:39:40|111209.1|111159.1|111189.8|111139.8|111212|111162|111185.6|111135.6|58
1733207990000|2024-12-03 06:39:50|111190.8|111140.8|111195.1|111145.1|111199.1|111149.1|111189.1|111139.1|51
1733208000000|2024-12-03 06:40:00|111191.1|111141.1|111193.7|111143.7|111194.7|111144.7|111186.4|111136.4|49
1733208010000|2024-12-03 06:40:10|111191.3|111141.3|111174.6|111124.6|111195.3|111145.3|111174.6|111124.6|45
1733208020000|2024-12-03 06:40:20|111176.8|111126.8|111185.3|111135.3|111196.2|111146.2|111174.6|111124.6|55
1733208030000|2024-12-03 06:40:30|111185.2|111135.2|111194.2|111144.2|111195.9|111145.9|111185.1|111135.1|32
1733208040000|2024-12-03 06:40:40|111194.5|111144.5|111182.9|111132.9|111197.6|111147.6|111180|111130|43
1733208050000|2024-12-03 06:40:50|111183.3|111133.3|111186|111136|111191|111141|111180.6|111130.6|15
1733208060000|2024-12-03 06:41:00|111188.3|111138.3|111186.3|111136.3|111189.2|111139.2|111182.6|111132.6|28
1733208070000|2024-12-03 06:41:10|111186.5|111136.5|111193.8|111143.8|111200.7|111150.7|111186.2|111136.2|24
1733208080000|2024-12-03 06:41:20|111193.2|111143.2|111184.5|111134.5|111193.6|111143.6|111184.5|111134.5|19
1733208090000|2024-12-03 06:41:30|111188.9|111138.9|111185.9|111135.9|111191.1|111141.1|111179.2|111129.2|28
1733208100000|2024-12-03 06:41:40|111183.6|111133.6|111195.1|111145.1|111195.1|111145.1|111181.5|111131.5|31
1733208110000|2024-12-03 06:41:50|111193.3|111143.3|111192.5|111142.5|111193.9|111143.9|111185.5|111135.5|32
1733208120000|2024-12-03 06:42:00|111187.3|111137.3|111185.2|111135.2|111192.3|111142.3|111182.4|111132.4|23
1733208130000|2024-12-03 06:42:10|111191.1|111141.1|111198.1|111148.1|111201.9|111151.9|111190.4|111140.4|30
1733208140000|2024-12-03 06:42:20|111200.3|111150.3|111200.2|111150.2|111205.2|111155.2|111197.8|111147.8|45
1733208150000|2024-12-03 06:42:30|111198.7|111148.7|111197.2|111147.2|111204.1|111154.1|111196.2|111146.2|36
1733208160000|2024-12-03 06:42:40|111198.9|111148.9|111198.8|111148.8|111199.2|111149.2|111191.4|111141.4|25
1733208170000|2024-12-03 06:42:50|111198.7|111148.7|111196.6|111146.6|111198.8|111148.8|111196.6|111146.6|7
1733208180000|2024-12-03 06:43:00|111199.7|111149.7|111197.5|111147.5|111201.3|111151.3|111196.4|111146.4|20
1733208190000|2024-12-03 06:43:10|111200|111150|111224.9|111174.9|111232.1|111182.1|111199.7|111149.7|43
1733208200000|2024-12-03 06:43:20|111229.1|111179.1|111228.3|111178.3|111235.7|111185.7|111223.8|111173.8|50
1733208210000|2024-12-03 06:43:30|111224.4|111174.4|111228.4|111178.4|111233|111183|111224.3|111174.3|45
1733208220000|2024-12-03 06:43:40|111228|111178|111228.6|111178.6|111230.8|111180.8|111224.3|111174.3|60
1733208230000|2024-12-03 06:43:50|111228.9|111178.9|111229.3|111179.3|111232.1|111182.1|111228.4|111178.4|51
1733208240000|2024-12-03 06:44:00|111232.4|111182.4|111232.3|111182.3|111237|111187|111228.1|111178.1|44
1733208250000|2024-12-03 06:44:10|111228.6|111178.6|111230.9|111180.9|111233.1|111183.1|111226.9|111176.9|25
1733208260000|2024-12-03 06:44:20|111232.2|111182.2|111244.8|111194.8|111245.3|111195.3|111230.1|111180.1|41
1733208270000|2024-12-03 06:44:30|111244.7|111194.7|111260.2|111210.2|111260.2|111210.2|111242.2|111192.2|49
1733208280000|2024-12-03 06:44:40|111256.5|111206.5|111258.7|111208.7|111262|111212|111254.9|111204.9|55
1733208290000|2024-12-03 06:44:50|111261.7|111211.7|111258.2|111208.2|111262.4|111212.4|111252.4|111202.4|39
1733208300000|2024-12-03 06:45:00|111257|111207|111261.7|111211.7|111266.5|111216.5|111256.9|111206.9|49
1733208310000|2024-12-03 06:45:10|111261.4|111211.4|111263.1|111213.1|111268.3|111218.3|111261.2|111211.2|45
1733208320000|2024-12-03 06:45:20|111265|111215|111263.9|111213.9|111267.6|111217.6|111252.3|111202.3|54
1733208330000|2024-12-03 06:45:30|111261.2|111211.2|111264.3|111214.3|111270.2|111220.2|111254.1|111204.1|56
1733208340000|2024-12-03 06:45:40|111266.7|111216.7|111271.1|111221.1|111273.8|111223.8|111259.5|111209.5|52
1733208350000|2024-12-03 06:45:50|111273.7|111223.7|111279.3|111229.3|111279.3|111229.3|111271.7|111221.7|38
1733208360000|2024-12-03 06:46:00|111281.6|111231.6|111289.6|111239.6|111295.7|111245.7|111278.2|111228.2|41
1733208370000|2024-12-03 06:46:10|111293.1|111243.1|111297.6|111247.6|111297.8|111247.8|111288.1|111238.1|28
1733208380000|2024-12-03 06:46:20|111294.8|111244.8|111286.5|111236.5|111297|111247|111283.1|111233.1|37
1733208390000|2024-12-03 06:46:30|111285.1|111235.1|111286|111236|111294.5|111244.5|111285.1|111235.1|20
1733208400000|2024-12-03 06:46:40|111287.4|111237.4|111288.3|111238.3|111295.2|111245.2|111281.4|111231.4|45
1733208410000|2024-12-03 06:46:50|111286.9|111236.9|111286.3|111236.3|111292.2|111242.2|111281.8|111231.8|19
1733208420000|2024-12-03 06:47:00|111284.2|111234.2|111286|111236|111292.9|111242.9|111282.1|111232.1|27
1733208430000|2024-12-03 06:47:10|111281.3|111231.3|111281.3|111231.3|111284.3|111234.3|111276.8|111226.8|17
1733208440000|2024-12-03 06:47:20|111281.2|111231.2|111283.5|111233.5|111293|111243|111281.2|111231.2|42
1733208450000|2024-12-03 06:47:30|111282.1|111232.1|111291.5|111241.5|111292.8|111242.8|111278.1|111228.1|62
1733208460000|2024-12-03 06:47:40|111290|111240|111288.3|111238.3|111298.1|111248.1|111283.8|111233.8|57
1733208470000|2024-12-03 06:47:50|111294.8|111244.8|111282.8|111232.8|111295.3|111245.3|111282.8|111232.8|20
1733208480000|2024-12-03 06:48:00|111283.4|111233.4|111282|111232|111293.5|111243.5|111281.7|111231.7|26
1733208490000|2024-12-03 06:48:10|111285.5|111235.5|111282.4|111232.4|111288.5|111238.5|111278|111228|17
1733208500000|2024-12-03 06:48:20|111289.3|111239.3|111264.5|111214.5|111290.4|111240.4|111264.5|111214.5|32
1733208510000|2024-12-03 06:48:30|111264.6|111214.6|111255.3|111205.3|111267.5|111217.5|111255.3|111205.3|19
1733208520000|2024-12-03 06:48:40|111256.9|111206.9|111262.5|111212.5|111263.2|111213.2|111256.9|111206.9|24
1733208530000|2024-12-03 06:48:50|111262|111212|111262|111212|111263.4|111213.4|111255.7|111205.7|31
1733208540000|2024-12-03 06:49:00|111263.6|111213.6|111261.2|111211.2|111263.6|111213.6|111259.3|111209.3|26
1733208550000|2024-12-03 06:49:10|111263.4|111213.4|111260.5|111210.5|111265|111215|111254.3|111204.3|36
1733208560000|2024-12-03 06:49:20|111264.5|111214.5|111262.9|111212.9|111267.6|111217.6|111260.7|111210.7|39
1733208570000|2024-12-03 06:49:30|111262.8|111212.8|111260.2|111210.2|111264|111214|111253.9|111203.9|30
1733208580000|2024-12-03 06:49:40|111257.9|111207.9|111261.3|111211.3|111265|111215|111256.2|111206.2|34
1733208590000|2024-12-03 06:49:50|111259.3|111209.3|111254.9|111204.9|111263.5|111213.5|111253|111203|37
1733208600000|2024-12-03 06:50:00|111256.3|111206.3|111253.2|111203.2|111259.4|111209.4|111250.1|111200.1|28
1733208610000|2024-12-03 06:50:10|111253.4|111203.4|111253.6|111203.6|111258.2|111208.2|111250.2|111200.2|27
1733208620000|2024-12-03 06:50:20|111251.7|111201.7|111232.6|111182.6|111256.3|111206.3|111229.4|111179.4|47
1733208630000|2024-12-03 06:50:30|111232.5|111182.5|111228.1|111178.1|111234.9|111184.9|111224.3|111174.3|26
1733208640000|2024-12-03 06:50:40|111227.9|111177.9|111229.5|111179.5|111239.5|111189.5|111225.8|111175.8|26
1733208650000|2024-12-03 06:50:50|111228.4|111178.4|111230.4|111180.4|111232|111182|111226.7|111176.7|18
1733208660000|2024-12-03 06:51:00|111227.9|111177.9|111227.7|111177.7|111234.5|111184.5|111225.4|111175.4|19
1733208670000|2024-12-03 06:51:10|111227.6|111177.6|111231.8|111181.8|111233.2|111183.2|111226.1|111176.1|14
1733208680000|2024-12-03 06:51:20|111232.5|111182.5|111229|111179|111232.8|111182.8|111226.7|111176.7|40
1733208690000|2024-12-03 06:51:30|111228.6|111178.6|111227.2|111177.2|111232.8|111182.8|111224.2|111174.2|32
1733208700000|2024-12-03 06:51:40|111225.7|111175.7|111221.1|111171.1|111227.2|111177.2|111218.3|111168.3|21
1733208710000|2024-12-03 06:51:50|111224.3|111174.3|111217.7|111167.7|111229.8|111179.8|111215.7|111165.7|35
1733208720000|2024-12-03 06:52:00|111221.5|111171.5|111223.1|111173.1|111228.9|111178.9|111216.9|111166.9|38
1733208730000|2024-12-03 06:52:10|111226.2|111176.2|111225.9|111175.9|111226.8|111176.8|111217|111167|29
1733208740000|2024-12-03 06:52:20|111221.7|111171.7|111224.7|111174.7|111230.5|111180.5|111217.5|111167.5|27
1733208750000|2024-12-03 06:52:30|111225|111175|111228.1|111178.1|111229.6|111179.6|111221|111171|20
1733208760000|2024-12-03 06:52:40|111228.5|111178.5|111231.2|111181.2|111235.4|111185.4|111227.9|111177.9|25
1733208770000|2024-12-03 06:52:50|111231|111181|111235.9|111185.9|111236.4|111186.4|111224.3|111174.3|27
1733208780000|2024-12-03 06:53:00|111238.1|111188.1|111240.5|111190.5|111240.5|111190.5|111232.5|111182.5|27
1733208790000|2024-12-03 06:53:10|111240.2|111190.2|111241.9|111191.9|111241.9|111191.9|111237.5|111187.5|15
1733208800000|2024-12-03 06:53:20|111242.1|111192.1|111236.7|111186.7|111242.1|111192.1|111236.7|111186.7|14
1733208810000|2024-12-03 06:53:30|111236.6|111186.6|111235.6|111185.6|111241.9|111191.9|111231.4|111181.4|22
1733208820000|2024-12-03 06:53:40|111239.4|111189.4|111229.9|111179.9|111242.9|111192.9|111226.7|111176.7|39
1733208830000|2024-12-03 06:53:50|111229.8|111179.8|111223.7|111173.7|111239.1|111189.1|111220.9|111170.9|29
1733208840000|2024-12-03 06:54:00|111226.8|111176.8|111238.1|111188.1|111242.3|111192.3|111224.2|111174.2|37
1733208850000|2024-12-03 06:54:10|111238|111188|111237.4|111187.4|111240|111190|111230.7|111180.7|15
1733208860000|2024-12-03 06:54:20|111230.6|111180.6|111223|111173|111242.1|111192.1|111222.5|111172.5|35
1733208870000|2024-12-03 06:54:30|111222.8|111172.8|111209.1|111159.1|111227.4|111177.4|111208.7|111158.7|26
1733208880000|2024-12-03 06:54:40|111205|111155|111211.3|111161.3|111212.9|111162.9|111205|111155|20
1733208890000|2024-12-03 06:54:50|111212.8|111162.8|111210.2|111160.2|111214.5|111164.5|111208.9|111158.9|10
1733208900000|2024-12-03 06:55:00|111209.4|111159.4|111193.7|111143.7|111209.4|111159.4|111189.5|111139.5|39
1733208910000|2024-12-03 06:55:10|111191|111141|111181.6|111131.6|111195.7|111145.7|111178.6|111128.6|37
1733208920000|2024-12-03 06:55:20|111179.6|111129.6|111177.1|111127.1|111184.6|111134.6|111170.1|111120.1|21
1733208930000|2024-12-03 06:55:30|111177.3|111127.3|111174.2|111124.2|111177.3|111127.3|111169.2|111119.2|14
1733208940000|2024-12-03 06:55:40|111171.7|111121.7|111170.8|111120.8|111174|111124|111160.9|111110.9|36
1733208950000|2024-12-03 06:55:50|111166.7|111116.7|111152.2|111102.2|111171.3|111121.3|111146.3|111096.3|41
1733208960000|2024-12-03 06:56:00|111150.5|111100.5|111151.5|111101.5|111159.6|111109.6|111146.7|111096.7|33
1733208970000|2024-12-03 06:56:10|111152|111102|111172.7|111122.7|111176.3|111126.3|111150.3|111100.3|31
1733208980000|2024-12-03 06:56:20|111172.9|111122.9|111172.4|111122.4|111177.8|111127.8|111168.9|111118.9|35
1733208990000|2024-12-03 06:56:30|111174.2|111124.2|111174.5|111124.5|111179.4|111129.4|111171|111121|34
1733209000000|2024-12-03 06:56:40|111174.8|111124.8|111173.9|111123.9|111177.8|111127.8|111171.7|111121.7|49
1733209010000|2024-12-03 06:56:50|111173.2|111123.2|111174.8|111124.8|111178.5|111128.5|111172.7|111122.7|31
1733209020000|2024-12-03 06:57:00|111174|111124|111169|111119|111176.6|111126.6|111169|111119|49
1733209030000|2024-12-03 06:57:10|111173.4|111123.4|111172.9|111122.9|111177.2|111127.2|111170.3|111120.3|47
1733209040000|2024-12-03 06:57:20|111174.4|111124.4|111173.5|111123.5|111177.7|111127.7|111171.2|111121.2|40
1733209050000|2024-12-03 06:57:30|111173.7|111123.7|111175.4|111125.4|111179.7|111129.7|111173.6|111123.6|24
1733209060000|2024-12-03 06:57:40|111176.4|111126.4|111179.8|111129.8|111183.6|111133.6|111174|111124|15
1733209070000|2024-12-03 06:57:50|111180.9|111130.9|111181.1|111131.1|111184.6|111134.6|111178.8|111128.8|21
1733209080000|2024-12-03 06:58:00|111180.5|111130.5|111181.5|111131.5|111182.2|111132.2|111180.3|111130.3|7
1733209090000|2024-12-03 06:58:10|111183|111133|111182|111132|111183.2|111133.2|111174.6|111124.6|16
1733209100000|2024-12-03 06:58:20|111180.5|111130.5|111182|111132|111186.6|111136.6|111179|111129|47
1733209110000|2024-12-03 06:58:30|111182.3|111132.3|111179.9|111129.9|111184.7|111134.7|111178.9|111128.9|45
1733209120000|2024-12-03 06:58:40|111183.6|111133.6|111174.7|111124.7|111183.6|111133.6|111174.7|111124.7|25
1733209130000|2024-12-03 06:58:50|111176.9|111126.9|111178.2|111128.2|111180.7|111130.7|111174.8|111124.8|32
1733209140000|2024-12-03 06:59:00|111180.3|111130.3|111180.6|111130.6|111180.6|111130.6|111178.1|111128.1|11
1733209150000|2024-12-03 06:59:10|111180.2|111130.2|111193.4|111143.4|111193.4|111143.4|111180.2|111130.2|17
1733209160000|2024-12-03 06:59:20|111191.2|111141.2|111192.5|111142.5|111194.9|111144.9|111191.2|111141.2|25
1733209170000|2024-12-03 06:59:30|111192.3|111142.3|111197.7|111147.7|111199.8|111149.8|111191.7|111141.7|40
1733209180000|2024-12-03 06:59:40|111196.1|111146.1|111197.2|111147.2|111201.8|111151.8|111194.1|111144.1|27
1733209190000|2024-12-03 06:59:50|111197.3|111147.3|111204.9|111154.9|111204.9|111154.9|111197|111147|16
1733209200000|2024-12-03 07:00:00|111203|111153|111225.7|111175.7|111226|111176|111199.1|111149.1|43
1733209210000|2024-12-03 07:00:10|111226.1|111176.1|111222.3|111172.3|111231.2|111181.2|111216.7|111166.7|30
1733209220000|2024-12-03 07:00:20|111222.2|111172.2|111203.1|111153.1|111222.2|111172.2|111201.5|111151.5|23
1733209230000|2024-12-03 07:00:30|111201.9|111151.9|111201.8|111151.8|111205.5|111155.5|111195.9|111145.9|36
1733209240000|2024-12-03 07:00:40|111202.4|111152.4|111200.1|111150.1|111203.2|111153.2|111198.2|111148.2|23
1733209250000|2024-12-03 07:00:50|111200.9|111150.9|111202.8|111152.8|111205.8|111155.8|111198.6|111148.6|19
1733209260000|2024-12-03 07:01:00|111201.3|111151.3|111210.2|111160.2|111213.9|111163.9|111196.7|111146.7|39
1733209270000|2024-12-03 07:01:10|111209.4|111159.4|111207.2|111157.2|111211.8|111161.8|111205.3|111155.3|31
1733209280000|2024-12-03 07:01:20|111208.4|111158.4|111194.3|111144.3|111208.4|111158.4|111190.2|111140.2|29
1733209290000|2024-12-03 07:01:30|111194.6|111144.6|111174.7|111124.7|111195.8|111145.8|111173.3|111123.3|25
1733209300000|2024-12-03 07:01:40|111174.3|111124.3|111174.1|111124.1|111181.1|111131.1|111169.8|111119.8|20
1733209310000|2024-12-03 07:01:50|111176.5|111126.5|111169.4|111119.4|111177.1|111127.1|111169.4|111119.4|22
1733209320000|2024-12-03 07:02:00|111169.9|111119.9|111179.1|111129.1|111182.7|111132.7|111168.4|111118.4|29
1733209330000|2024-12-03 07:02:10|111177.1|111127.1|111183.3|111133.3|111183.3|111133.3|111177.1|111127.1|16
1733209340000|2024-12-03 07:02:20|111182|111132|111180.4|111130.4|111183.6|111133.6|111180.3|111130.3|13
1733209350000|2024-12-03 07:02:30|111180.6|111130.6|111179.6|111129.6|111183.4|111133.4|111179.6|111129.6|16
1733209360000|2024-12-03 07:02:40|111179.2|111129.2|111179|111129|111179.2|111129.2|111177.6|111127.6|6
1733209370000|2024-12-03 07:02:50|111180.7|111130.7|111186.2|111136.2|111188.1|111138.1|111180.7|111130.7|7
1733209380000|2024-12-03 07:03:00|111184.8|111134.8|111192.5|111142.5|111192.5|111142.5|111181.6|111131.6|25
1733209390000|2024-12-03 07:03:10|111191.8|111141.8|111176.7|111126.7|111201.9|111151.9|111175.8|111125.8|33
1733209400000|2024-12-03 07:03:20|111176.3|111126.3|111181.8|111131.8|111182.4|111132.4|111174.6|111124.6|16
1733209410000|2024-12-03 07:03:30|111182.1|111132.1|111182.7|111132.7|111187.3|111137.3|111180.7|111130.7|27
1733209420000|2024-12-03 07:03:40|111181.7|111131.7|111181.4|111131.4|111183.9|111133.9|111178.5|111128.5|16
1733209430000|2024-12-03 07:03:50|111181.3|111131.3|111175.3|111125.3|111181.3|111131.3|111175.1|111125.1|11
1733209440000|2024-12-03 07:04:00|111174.6|111124.6|111173.8|111123.8|111175.3|111125.3|111173.8|111123.8|10
1733209450000|2024-12-03 07:04:10|111170.7|111120.7|111163.3|111113.3|111173.4|111123.4|111160.1|111110.1|19
1733209460000|2024-12-03 07:04:20|111159.7|111109.7|111143.5|111093.5|111164.1|111114.1|111141.3|111091.3|21
1733209470000|2024-12-03 07:04:30|111143.4|111093.4|111150.1|111100.1|111154.1|111104.1|111143.4|111093.4|21
1733209480000|2024-12-03 07:04:40|111152.2|111102.2|111157.7|111107.7|111157.7|111107.7|111150|111100|15
1733209490000|2024-12-03 07:04:50|111157.6|111107.6|111152.8|111102.8|111157.8|111107.8|111152.8|111102.8|13
1733209500000|2024-12-03 07:05:00|111153.1|111103.1|111149.7|111099.7|111153.1|111103.1|111145.8|111095.8|17
1733209510000|2024-12-03 07:05:10|111150.6|111100.6|111152.1|111102.1|111154.1|111104.1|111150.6|111100.6|14
1733209520000|2024-12-03 07:05:20|111153.7|111103.7|111151.7|111101.7|111153.7|111103.7|111151.5|111101.5|6
1733209530000|2024-12-03 07:05:30|111151.9|111101.9|111152.7|111102.7|111154|111104|111143.5|111093.5|18
1733209540000|2024-12-03 07:05:40|111154.4|111104.4|111151.2|111101.2|111155|111105|111150.7|111100.7|9
1733209550000|2024-12-03 07:05:50|111151|111101|111158.9|111108.9|111159.5|111109.5|111151|111101|14
1733209560000|2024-12-03 07:06:00|111158.4|111108.4|111153.6|111103.6|111158.6|111108.6|111153.5|111103.5|12
1733209570000|2024-12-03 07:06:10|111153.2|111103.2|111145.8|111095.8|111153.2|111103.2|111141.3|111091.3|27
1733209580000|2024-12-03 07:06:20|111147|111097|111148.9|111098.9|111151.7|111101.7|111145.8|111095.8|15
1733209590000|2024-12-03 07:06:30|111150.6|111100.6|111154.8|111104.8|111158.8|111108.8|111150.6|111100.6|18
1733209600000|2024-12-03 07:06:40|111154.7|111104.7|111149.8|111099.8|111154.7|111104.7|111149.8|111099.8|14
1733209610000|2024-12-03 07:06:50|111149|111099|111154.6|111104.6|111159.2|111109.2|111149|111099|15
1733209620000|2024-12-03 07:07:00|111154.8|111104.8|111154.8|111104.8|111155.2|111105.2|111154|111104|7
1733209630000|2024-12-03 07:07:10|111154|111104|111147.4|111097.4|111155.2|111105.2|111147.4|111097.4|13
1733209640000|2024-12-03 07:07:20|111147.5|111097.5|111136.8|111086.8|111147.5|111097.5|111131.2|111081.2|24
1733209650000|2024-12-03 07:07:30|111135.2|111085.2|111145.8|111095.8|111151.4|111101.4|111135|111085|20
1733209660000|2024-12-03 07:07:40|111146.7|111096.7|111134.4|111084.4|111147.5|111097.5|111134.4|111084.4|20
1733209670000|2024-12-03 07:07:50|111134.5|111084.5|111135.3|111085.3|111142.8|111092.8|111133.1|111083.1|18
1733209680000|2024-12-03 07:08:00|111135.9|111085.9|111141.2|111091.2|111141.2|111091.2|111131.5|111081.5|19
1733209690000|2024-12-03 07:08:10|111141|111091|111139.1|111089.1|111141.3|111091.3|111138.5|111088.5|17
1733209700000|2024-12-03 07:08:20|111139|111089|111139.7|111089.7|111140.6|111090.6|111138.9|111088.9|5
1733209710000|2024-12-03 07:08:30|111138.5|111088.5|111137.9|111087.9|111140.5|111090.5|111132.9|111082.9|22
1733209720000|2024-12-03 07:08:40|111136.1|111086.1|111144.5|111094.5|111149.7|111099.7|111133.3|111083.3|19
1733209730000|2024-12-03 07:08:50|111145.8|111095.8|111144.1|111094.1|111147.3|111097.3|111142.6|111092.6|19
1733209740000|2024-12-03 07:09:00|111143.6|111093.6|111131.9|111081.9|111143.6|111093.6|111126.8|111076.8|21
1733209750000|2024-12-03 07:09:10|111132.3|111082.3|111129.3|111079.3|111132.3|111082.3|111128.9|111078.9|10
1733209760000|2024-12-03 07:09:20|111131.6|111081.6|111132|111082|111135.1|111085.1|111130.9|111080.9|19
1733209770000|2024-12-03 07:09:30|111131.8|111081.8|111132.7|111082.7|111134.6|111084.6|111128.2|111078.2|18
1733209780000|2024-12-03 07:09:40|111134.4|111084.4|111131.9|111081.9|111134.4|111084.4|111126.5|111076.5|21
1733209790000|2024-12-03 07:09:50|111131.5|111081.5|111133.1|111083.1|111134.8|111084.8|111129.2|111079.2|19
1733209800000|2024-12-03 07:10:00|111134|111084|111116.6|111066.6|111134|111084|111113.4|111063.4|22
1733209810000|2024-12-03 07:10:10|111114.7|111064.7|111117.3|111067.3|111128.3|111078.3|111110.9|111060.9|21
1733209820000|2024-12-03 07:10:20|111117.9|111067.9|111121.3|111071.3|111121.9|111071.9|111117.4|111067.4|12
1733209830000|2024-12-03 07:10:30|111117.3|111067.3|111114.9|111064.9|111121|111071|111112.5|111062.5|15
1733209840000|2024-12-03 07:10:40|111113.8|111063.8|111108|111058|111113.8|111063.8|111104.3|111054.3|22
1733209850000|2024-12-03 07:10:50|111109.5|111059.5|111102.7|111052.7|111109.5|111059.5|111102.7|111052.7|18
1733209860000|2024-12-03 07:11:00|111103.9|111053.9|111100.9|111050.9|111103.9|111053.9|111095.9|111045.9|14
1733209870000|2024-12-03 07:11:10|111100.1|111050.1|111063.6|111013.6|111101.9|111051.9|111058.6|111008.6|18
1733209880000|2024-12-03 07:11:20|111064.8|111014.8|111077.4|111027.4|111077.4|111027.4|111064.7|111014.7|33
1733209890000|2024-12-03 07:11:30|111079.4|111029.4|111069.6|111019.6|111081.2|111031.2|111069.6|111019.6|26
1733209900000|2024-12-03 07:11:40|111072|111022|111067.7|111017.7|111073.4|111023.4|111062.2|111012.2|30
1733209910000|2024-12-03 07:11:50|111067.4|111017.4|111076.2|111026.2|111080.4|111030.4|111066.9|111016.9|25
1733209920000|2024-12-03 07:12:00|111075|111025|111070.1|111020.1|111076.2|111026.2|111068.3|111018.3|22
1733209930000|2024-12-03 07:12:10|111068.9|111018.9|111083.9|111033.9|111083.9|111033.9|111068.5|111018.5|11
1733209940000|2024-12-03 07:12:20|111083.2|111033.2|111085.5|111035.5|111087.1|111037.1|111083.2|111033.2|12
1733209950000|2024-12-03 07:12:30|111085.7|111035.7|111088.1|111038.1|111088.4|111038.4|111084.3|111034.3|12
1733209960000|2024-12-03 07:12:40|111088.2|111038.2|111084.8|111034.8|111092.6|111042.6|111081.6|111031.6|17
1733209970000|2024-12-03 07:12:50|111084.2|111034.2|111089.2|111039.2|111090.9|111040.9|111084.2|111034.2|14
1733209980000|2024-12-03 07:13:00|111088.8|111038.8|111081.7|111031.7|111088.8|111038.8|111081.7|111031.7|2
1733209990000|2024-12-03 07:13:10|111080.8|111030.8|111072.2|111022.2|111082.2|111032.2|111072.2|111022.2|25
1733210000000|2024-12-03 07:13:20|111073.7|111023.7|111073.3|111023.3|111091|111041|111070.6|111020.6|30
1733210010000|2024-12-03 07:13:30|111073.8|111023.8|111069|111019|111075.2|111025.2|111067.4|111017.4|17
1733210020000|2024-12-03 07:13:40|111067.9|111017.9|111070.9|111020.9|111073.7|111023.7|111066.4|111016.4|20
1733210030000|2024-12-03 07:13:50|111072.2|111022.2|111071.3|111021.3|111076.6|111026.6|111069.1|111019.1|19
1733210040000|2024-12-03 07:14:00|111069.5|111019.5|111067.3|111017.3|111069.8|111019.8|111065.7|111015.7|17
1733210050000|2024-12-03 07:14:10|111067.7|111017.7|111047.4|110997.4|111067.7|111017.7|111039.1|110989.1|29
1733210060000|2024-12-03 07:14:20|111049|110999|111044.9|110994.9|111049.4|110999.4|111044.5|110994.5|24
1733210070000|2024-12-03 07:14:30|111044.8|110994.8|111047.6|110997.6|111048.4|110998.4|111042.3|110992.3|21
1733210080000|2024-12-03 07:14:40|111047|110997|111040.6|110990.6|111047.8|110997.8|111040.1|110990.1|13
1733210090000|2024-12-03 07:14:50|111040.3|110990.3|111038.8|110988.8|111048.8|110998.8|111038.8|110988.8|18
1733210100000|2024-12-03 07:15:00|111039.7|110989.7|111040.3|110990.3|111043.2|110993.2|111036.3|110986.3|22
1733210110000|2024-12-03 07:15:10|111040.2|110990.2|111047.8|110997.8|111047.8|110997.8|111035|110985|18
1733210120000|2024-12-03 07:15:20|111051.1|111001.1|111040.1|110990.1|111051.1|111001.1|111038.7|110988.7|13
1733210130000|2024-12-03 07:15:30|111039.1|110989.1|111042.2|110992.2|111045.9|110995.9|111039.1|110989.1|14
1733210140000|2024-12-03 07:15:40|111043.2|110993.2|111044.4|110994.4|111045.7|110995.7|111039|110989|21
1733210150000|2024-12-03 07:15:50|111044.9|110994.9|111054.8|111004.8|111055.1|111005.1|111044.3|110994.3|19
1733210160000|2024-12-03 07:16:00|111053.7|111003.7|111054.9|111004.9|111054.9|111004.9|111049.4|110999.4|19
1733210170000|2024-12-03 07:16:10|111054.5|111004.5|111065.7|111015.7|111065.7|111015.7|111054.5|111004.5|14
1733210180000|2024-12-03 07:16:20|111064.6|111014.6|111064.1|111014.1|111064.6|111014.6|111063.7|111013.7|8
1733210190000|2024-12-03 07:16:30|111064.3|111014.3|111057|111007|111064.4|111014.4|111055.2|111005.2|14
1733210200000|2024-12-03 07:16:40|111057.6|111007.6|111070.4|111020.4|111072.4|111022.4|111057.1|111007.1|11
1733210210000|2024-12-03 07:16:50|111071.4|111021.4|111068|111018|111077.8|111027.8|111068|111018|14
1733210220000|2024-12-03 07:17:00|111068.3|111018.3|111067.6|111017.6|111068.3|111018.3|111065.8|111015.8|11
1733210230000|2024-12-03 07:17:10|111071.1|111021.1|111067.3|111017.3|111071.9|111021.9|111062.9|111012.9|14
1733210240000|2024-12-03 07:17:20|111065.5|111015.5|111046.4|110996.4|111065.5|111015.5|111044.7|110994.7|14
1733210250000|2024-12-03 07:17:30|111046.8|110996.8|111052.3|111002.3|111052.3|111002.3|111046.1|110996.1|11
1733210260000|2024-12-03 07:17:40|111050.2|111000.2|111064.3|111014.3|111066.4|111016.4|111050.2|111000.2|17
1733210270000|2024-12-03 07:17:50|111064|111014|111046.1|110996.1|111066.1|111016.1|111044.7|110994.7|24
1733210280000|2024-12-03 07:18:00|111047.4|110997.4|111042|110992|111050.7|111000.7|111039.8|110989.8|21
1733210290000|2024-12-03 07:18:10|111041.7|110991.7|111034.9|110984.9|111041.7|110991.7|111027.4|110977.4|13
1733210300000|2024-12-03 07:18:20|111034.6|110984.6|111027.4|110977.4|111034.6|110984.6|111026|110976|13
1733210310000|2024-12-03 07:18:30|111027.7|110977.7|111018.2|110968.2|111027.8|110977.8|111018.2|110968.2|8
1733210320000|2024-12-03 07:18:40|111018|110968|111018.2|110968.2|111020.2|110970.2|111017.6|110967.6|9
1733210330000|2024-12-03 07:18:50|111018.1|110968.1|111017.9|110967.9|111018.5|110968.5|111017.9|110967.9|5
1733210340000|2024-12-03 07:19:00|111017.7|110967.7|111017.7|110967.7|111017.7|110967.7|111016.9|110966.9|5
1733210350000|2024-12-03 07:19:10|111016.9|110966.9|111020.2|110970.2|111020.2|110970.2|111016.7|110966.7|11
1733210360000|2024-12-03 07:19:20|111020.5|110970.5|111019|110969|111021|110971|111016.2|110966.2|15
1733210370000|2024-12-03 07:19:30|111018.8|110968.8|111014.6|110964.6|111018.9|110968.9|111010.8|110960.8|12
1733210380000|2024-12-03 07:19:40|111014.5|110964.5|111011.1|110961.1|111014.5|110964.5|111011.1|110961.1|8
1733210390000|2024-12-03 07:19:50|111010.3|110960.3|111005.3|110955.3|111010.3|110960.3|111004|110954|11
1733210400000|2024-12-03 07:20:00|111003.9|110953.9|111002.7|110952.7|111010.9|110960.9|111002.7|110952.7|17
1733210410000|2024-12-03 07:20:10|111002.8|110952.8|111001.3|110951.3|111003.4|110953.4|111000.3|110950.3|16
1733210420000|2024-12-03 07:20:20|111001.1|110951.1|110991.1|110941.1|111001.1|110951.1|110991.1|110941.1|15
1733210430000|2024-12-03 07:20:30|110991.2|110941.2|110984.4|110934.4|110991.8|110941.8|110984.4|110934.4|11
1733210440000|2024-12-03 07:20:40|110984.2|110934.2|110976|110926|110984.2|110934.2|110975.5|110925.5|23
1733210450000|2024-12-03 07:20:50|110977.4|110927.4|110979.6|110929.6|110982|110932|110977.4|110927.4|13
1733210460000|2024-12-03 07:21:00|110979.1|110929.1|110979.1|110929.1|110979.6|110929.6|110978.6|110928.6|8
1733210470000|2024-12-03 07:21:10|110979|110929|110979.8|110929.8|110979.8|110929.8|110979|110929|6
1733210480000|2024-12-03 07:21:20|110980.3|110930.3|110976.7|110926.7|110980.6|110930.6|110976.2|110926.2|11
1733210490000|2024-12-03 07:21:30|110977|110927|110979.4|110929.4|110982.2|110932.2|110976.7|110926.7|12
1733210500000|2024-12-03 07:21:40|110977.9|110927.9|110980.7|110930.7|110980.7|110930.7|110975.3|110925.3|14
1733210510000|2024-12-03 07:21:50|110980.2|110930.2|110981.4|110931.4|110981.4|110931.4|110974.9|110924.9|10
1733210520000|2024-12-03 07:22:00|110981.9|110931.9|110989.8|110939.8|110990.1|110940.1|110981.9|110931.9|15
1733210530000|2024-12-03 07:22:10|110990.1|110940.1|110995.9|110945.9|110995.9|110945.9|110988.4|110938.4|10
1733210540000|2024-12-03 07:22:20|110996.1|110946.1|110989.4|110939.4|111005.9|110955.9|110989.4|110939.4|10
1733210550000|2024-12-03 07:22:30|110988|110938|110988.8|110938.8|110988.8|110938.8|110986.2|110936.2|12
1733210560000|2024-12-03 07:22:40|110987.9|110937.9|110984.1|110934.1|110989.4|110939.4|110980|110930|17
1733210570000|2024-12-03 07:22:50|110983.6|110933.6|110985.8|110935.8|110986.7|110936.7|110976.5|110926.5|15
1733210580000|2024-12-03 07:23:00|110986.1|110936.1|110983.5|110933.5|110986.6|110936.6|110983.5|110933.5|9
1733210590000|2024-12-03 07:23:10|110983.1|110933.1|111024.9|110974.9|111024.9|110974.9|110981.9|110931.9|30
1733210600000|2024-12-03 07:23:20|111024|110974|111011.3|110961.3|111024.9|110974.9|111011.3|110961.3|28
1733210610000|2024-12-03 07:23:30|111010.5|110960.5|111007.8|110957.8|111010.6|110960.6|111007.2|110957.2|14
1733210620000|2024-12-03 07:23:40|111008.1|110958.1|111007.9|110957.9|111008.1|110958.1|111006.3|110956.3|11
1733210630000|2024-12-03 07:23:50|111008|110958|111000.6|110950.6|111008.2|110958.2|111000.4|110950.4|22
1733210640000|2024-12-03 07:24:00|110998.8|110948.8|110989.5|110939.5|110998.8|110948.8|110988.2|110938.2|15
1733210650000|2024-12-03 07:24:10|110989.6|110939.6|110977.9|110927.9|110989.7|110939.7|110977.7|110927.7|21
1733210660000|2024-12-03 07:24:20|110978.2|110928.2|110970.9|110920.9|110978.2|110928.2|110968.7|110918.7|12
1733210670000|2024-12-03 07:24:30|110971.6|110921.6|110969.2|110919.2|110971.6|110921.6|110969.2|110919.2|4
1733210680000|2024-12-03 07:24:40|110971.3|110921.3|110969|110919|110979.6|110929.6|110968.2|110918.2|15
1733210690000|2024-12-03 07:24:50|110969.1|110919.1|110958|110908|110969.3|110919.3|110957.2|110907.2|23
1733210700000|2024-12-03 07:25:00|110957.5|110907.5|110949.5|110899.5|110961|110911|110943.2|110893.2|36
1733210710000|2024-12-03 07:25:10|110947.6|110897.6|110935.4|110885.4|110950|110900|110935.4|110885.4|23
1733210720000|2024-12-03 07:25:20|110936.9|110886.9|110936.6|110886.6|110937.1|110887.1|110935.7|110885.7|12
1733210730000|2024-12-03 07:25:30|110937.1|110887.1|110941.3|110891.3|110943.2|110893.2|110936.2|110886.2|14
1733210740000|2024-12-03 07:25:40|110941.7|110891.7|110927.3|110877.3|110943|110893|110918.9|110868.9|35
1733210750000|2024-12-03 07:25:50|110928.8|110878.8|110926.8|110876.8|110929.8|110879.8|110923.7|110873.7|29
1733210760000|2024-12-03 07:26:00|110926.4|110876.4|110924.3|110874.3|110926.4|110876.4|110922.8|110872.8|17
1733210770000|2024-12-03 07:26:10|110924.6|110874.6|110925.3|110875.3|110934.3|110884.3|110923.5|110873.5|34
1733210780000|2024-12-03 07:26:20|110925.6|110875.6|110917.4|110867.4|110927.2|110877.2|110916.3|110866.3|12
1733210790000|2024-12-03 07:26:30|110919|110869|110961.5|110911.5|110962.4|110912.4|110915.3|110865.3|23
1733210800000|2024-12-03 07:26:40|110962.2|110912.2|110947.8|110897.8|110966.8|110916.8|110946|110896|26
1733210810000|2024-12-03 07:26:50|110947.6|110897.6|110947.1|110897.1|110948.1|110898.1|110946.2|110896.2|10
1733210820000|2024-12-03 07:27:00|110941.9|110891.9|110938.7|110888.7|110945.2|110895.2|110936.4|110886.4|36
1733210830000|2024-12-03 07:27:10|110938.6|110888.6|110933.8|110883.8|110938.6|110888.6|110932.9|110882.9|12
1733210840000|2024-12-03 07:27:20|110932.1|110882.1|110915.1|110865.1|110932.1|110882.1|110907.6|110857.6|47
1733210850000|2024-12-03 07:27:30|110909|110859|110918.1|110868.1|110921.5|110871.5|110909|110859|55
1733210860000|2024-12-03 07:27:40|110920.7|110870.7|110917.9|110867.9|110921.4|110871.4|110915.3|110865.3|40
1733210870000|2024-12-03 07:27:50|110917.8|110867.8|110913.9|110863.9|110918.4|110868.4|110909.9|110859.9|43
1733210880000|2024-12-03 07:28:00|110911.1|110861.1|110911.7|110861.7|110914.9|110864.9|110910.6|110860.6|52
1733210890000|2024-12-03 07:28:10|110912.1|110862.1|110916|110866|110919|110869|110911|110861|53
1733210900000|2024-12-03 07:28:20|110915.9|110865.9|110918.3|110868.3|110919|110869|110913.3|110863.3|28
1733210910000|2024-12-03 07:28:30|110921.1|110871.1|110916.6|110866.6|110921.1|110871.1|110914|110864|28
1733210920000|2024-12-03 07:28:40|110913.3|110863.3|110911.9|110861.9|110913.3|110863.3|110898.7|110848.7|26
1733210930000|2024-12-03 07:28:50|110910.4|110860.4|110916.8|110866.8|110916.8|110866.8|110908.7|110858.7|28
1733210940000|2024-12-03 07:29:00|110920.5|110870.5|110912.8|110862.8|110926.9|110876.9|110907.2|110857.2|49
1733210950000|2024-12-03 07:29:10|110913.7|110863.7|110904.9|110854.9|110916.9|110866.9|110903|110853|49
1733210960000|2024-12-03 07:29:20|110907.8|110857.8|110905.1|110855.1|110908.2|110858.2|110902|110852|27
1733210970000|2024-12-03 07:29:30|110906.9|110856.9|110902.9|110852.9|110908.8|110858.8|110900.8|110850.8|40
1733210980000|2024-12-03 07:29:40|110902.1|110852.1|110898|110848|110902.1|110852.1|110895.7|110845.7|23
1733210990000|2024-12-03 07:29:50|110898.6|110848.6|110892.1|110842.1|110900.6|110850.6|110887.6|110837.6|39
1733211000000|2024-12-03 07:30:00|110891.9|110841.9|110868.8|110843.8|110891.9|110843.8|110867.3|110825.8|23
1733211010000|2024-12-03 07:30:10|110868.6|110843.6|110829.1|110804.1|110880.1|110855.1|110829.1|110793.5|55
1733211020000|2024-12-03 07:30:20|110827.1|110802.1|110828.8|110778.8|110836.8|110802.1|110817.7|110775.3|51
1733211030000|2024-12-03 07:30:30|110831.3|110781.3|110817.6|110767.6|110832.5|110792.9|110811.5|110761.5|31
1733211040000|2024-12-03 07:30:40|110816.6|110766.6|110824|110799|110824|110799|110801|110766.6|19
1733211050000|2024-12-03 07:30:50|110830|110805|110835.7|110810.7|110835.9|110810.9|110830|110805|19
1733211060000|2024-12-03 07:31:00|110833.5|110808.5|110849.9|110799.9|110850.3|110813.1|110832.7|110795.8|24
1733211070000|2024-12-03 07:31:10|110849.1|110799.1|110847.5|110797.5|110851.1|110801.1|110843.7|110793.7|16
1733211080000|2024-12-03 07:31:20|110845.1|110795.1|110845.7|110795.7|110847.2|110797.2|110841.4|110791.4|12
1733211090000|2024-12-03 07:31:30|110844.7|110794.7|110847.2|110797.2|110848.4|110798.4|110844.7|110794.7|16
1733211100000|2024-12-03 07:31:40|110847.4|110797.4|110829.6|110779.6|110847.4|110797.4|110829.6|110779.6|29
1733211110000|2024-12-03 07:31:50|110832.3|110782.3|110816.5|110766.5|110832.6|110782.6|110815|110765|27
1733211120000|2024-12-03 07:32:00|110814.2|110764.2|110816.9|110766.9|110818.2|110768.2|110814.2|110764.2|16
1733211130000|2024-12-03 07:32:10|110815.7|110765.7|110806.2|110756.2|110815.7|110765.7|110802.9|110752.9|25
1733211140000|2024-12-03 07:32:20|110804.9|110754.9|110793.9|110743.9|110805.3|110762.5|110780|110739.6|30
1733211150000|2024-12-03 07:32:30|110793|110743|110791.6|110741.6|110793|110743|110777.6|110727.6|29
1733211160000|2024-12-03 07:32:40|110791.9|110741.9|110800.4|110750.4|110815.1|110772.7|110786.1|110741.2|33
1733211170000|2024-12-03 07:32:50|110799.9|110749.9|110805.2|110755.2|110806.7|110756.7|110799.9|110749.9|17
1733211180000|2024-12-03 07:33:00|110801.1|110751.1|110841.5|110791.5|110841.5|110791.5|110801.1|110751.1|24
1733211190000|2024-12-03 07:33:10|110839.9|110789.9|110845.5|110795.5|110846.7|110796.7|110838.2|110788.2|37
1733211200000|2024-12-03 07:33:20|110843.6|110793.6|110863.2|110813.2|110864.4|110814.4|110842.2|110792.2|36
1733211210000|2024-12-03 07:33:30|110862.6|110812.6|110870.6|110820.6|110874.3|110837.5|110862.5|110812.6|21
1733211220000|2024-12-03 07:33:40|110870.9|110820.9|110863.4|110813.4|110870.9|110820.9|110860.5|110810.5|18
1733211230000|2024-12-03 07:33:50|110862.8|110812.8|110865.9|110815.9|110865.9|110815.9|110860.8|110810.8|8
1733211240000|2024-12-03 07:34:00|110866|110816|110868.6|110818.6|110868.6|110818.6|110865.5|110815.5|17
1733211250000|2024-12-03 07:34:10|110868.8|110818.8|110876.4|110826.4|110876.4|110826.4|110865.7|110815.7|16
1733211260000|2024-12-03 07:34:20|110878|110828|110878.6|110828.6|110883.2|110833.2|110878|110828|14
1733211270000|2024-12-03 07:34:30|110877.3|110827.3|110916.7|110866.7|110923.4|110873.4|110877.3|110827.3|23
1733211280000|2024-12-03 07:34:40|110914|110864|110921.8|110871.8|110923.3|110873.3|110912.1|110862.1|32
1733211290000|2024-12-03 07:34:50|110921.9|110871.9|110919.1|110869.1|110922|110872|110919|110869|13
1733211300000|2024-12-03 07:35:00|110918.2|110868.2|110895.7|110845.7|110918.2|110868.2|110891.9|110841.9|23
1733211310000|2024-12-03 07:35:10|110895.6|110845.6|110896.3|110846.3|110898.7|110848.7|110890.9|110840.9|27
1733211320000|2024-12-03 07:35:20|110898.2|110848.2|110900.5|110850.5|110903.1|110853.1|110894.8|110844.8|27
1733211330000|2024-12-03 07:35:30|110899.8|110849.8|110904.5|110854.5|110905.1|110855.1|110898.1|110848.1|17
1733211340000|2024-12-03 07:35:40|110906.1|110856.1|110903|110853|110906.1|110856.1|110901.2|110851.2|12
1733211350000|2024-12-03 07:35:50|110902.7|110852.7|110907.8|110857.8|110907.8|110857.8|110896.3|110846.3|23
1733211360000|2024-12-03 07:36:00|110908.4|110858.4|110904.1|110854.1|110908.4|110858.4|110904|110854|20
1733211370000|2024-12-03 07:36:10|110904.7|110854.7|110911|110861|110911.8|110861.8|110904.7|110854.7|29
1733211380000|2024-12-03 07:36:20|110911.3|110861.3|110916.9|110866.9|110917.4|110867.4|110910.9|110860.9|12
1733211390000|2024-12-03 07:36:30|110918.7|110868.7|110918.1|110868.1|110923.7|110873.7|110912.9|110862.9|19
1733211400000|2024-12-03 07:36:40|110919.2|110869.2|110914.8|110864.8|110921.7|110871.7|110914.8|110864.8|25
1733211410000|2024-12-03 07:36:50|110911.9|110861.9|110917.5|110867.5|110917.5|110867.5|110911.9|110861.9|24
1733211420000|2024-12-03 07:37:00|110915.8|110865.8|110917.6|110867.6|110917.6|110867.6|110909.9|110859.9|29
1733211430000|2024-12-03 07:37:10|110918|110868|110915.5|110865.5|110925.1|110875.1|110915.5|110865.5|17
1733211440000|2024-12-03 07:37:20|110917.1|110867.1|110921.7|110871.7|110924.8|110874.8|110915|110865|27
1733211450000|2024-12-03 07:37:30|110921.5|110871.5|110929.4|110879.4|110932.2|110882.2|110919.6|110869.6|18
1733211460000|2024-12-03 07:37:40|110926.7|110876.7|110927.7|110877.7|110927.7|110877.7|110924.7|110874.7|21
1733211470000|2024-12-03 07:37:50|110929.3|110879.3|110918.7|110868.7|110930.7|110880.7|110917.3|110867.3|27
1733211480000|2024-12-03 07:38:00|110916.2|110866.2|110922.8|110872.8|110924.5|110874.5|110915.9|110865.9|19
1733211490000|2024-12-03 07:38:10|110922.5|110872.5|110917.5|110867.5|110922.6|110872.6|110917.5|110867.5|15
1733211500000|2024-12-03 07:38:20|110917|110867|110912.5|110862.5|110920.9|110870.9|110910.4|110860.4|19
1733211510000|2024-12-03 07:38:30|110912.7|110862.7|110924.8|110874.8|110932.3|110882.3|110912.7|110862.7|28
1733211520000|2024-12-03 07:38:40|110922.7|110872.7|110926.9|110876.9|110929.6|110879.6|110921.6|110871.6|20
1733211530000|2024-12-03 07:38:50|110925.7|110875.7|110925|110875|110925.9|110875.9|110923.5|110873.5|13
1733211540000|2024-12-03 07:39:00|110926.9|110876.9|110939.8|110889.8|110943.1|110893.1|110926.9|110876.9|31
1733211550000|2024-12-03 07:39:10|110943.1|110893.1|110957.9|110907.9|110957.9|110907.9|110942|110892|24
1733211560000|2024-12-03 07:39:20|110955.3|110905.3|110957.4|110907.4|110957.4|110907.4|110954|110904|12
1733211570000|2024-12-03 07:39:30|110955.6|110905.6|110968|110918|110969.2|110919.2|110955.6|110905.6|23
1733211580000|2024-12-03 07:39:40|110967.8|110917.8|110965.3|110915.3|110969.4|110919.4|110964.1|110914.1|25
1733211590000|2024-12-03 07:39:50|110966.7|110916.7|111005.3|110955.3|111007.3|110957.3|110966.7|110916.7|38
1733211600000|2024-12-03 07:40:00|111003.5|110953.5|111022.2|110972.2|111023.3|110973.3|110998.3|110948.3|37
1733211610000|2024-12-03 07:40:10|111019.9|110969.9|111024.3|110974.3|111025.5|110975.5|111019.9|110969.9|18
1733211620000|2024-12-03 07:40:20|111024.1|110974.1|111020.5|110970.5|111024.1|110974.1|111014.1|110964.1|20
1733211630000|2024-12-03 07:40:30|111024.1|110974.1|111018.2|110968.2|111034.2|110984.2|111016.1|110966.1|34
1733211640000|2024-12-03 07:40:40|111019.4|110969.4|111026|110976|111027.8|110977.8|111019.4|110969.4|18
1733211650000|2024-12-03 07:40:50|111025.6|110975.6|111024.8|110974.8|111027.7|110977.7|111022.7|110972.7|17
1733211660000|2024-12-03 07:41:00|111024.6|110974.6|111017|110967|111024.6|110974.6|111016.4|110966.4|20
1733211670000|2024-12-03 07:41:10|111013.1|110963.1|111019|110969|111019|110969|111007.4|110957.4|19
1733211680000|2024-12-03 07:41:20|111015.1|110965.1|111021.3|110971.3|111021.3|110971.3|111015.1|110965.1|16
1733211690000|2024-12-03 07:41:30|111021.4|110971.4|111010.8|110960.8|111022.2|110972.2|111010.8|110960.8|17
1733211700000|2024-12-03 07:41:40|111010|110960|111014.1|110964.1|111014.8|110964.8|111009.7|110959.7|16
1733211710000|2024-12-03 07:41:50|111014.5|110964.5|111017.2|110967.2|111017.8|110967.8|111011.5|110961.5|21
1733211720000|2024-12-03 07:42:00|111016.6|110966.6|111012.9|110962.9|111016.6|110966.6|111010.7|110960.7|14
1733211730000|2024-12-03 07:42:10|111013.3|110963.3|111015.7|110965.7|111015.9|110965.9|111013.3|110963.3|12
1733211740000|2024-12-03 07:42:20|111017|110967|111021.6|110971.6|111021.6|110971.6|111013.1|110963.1|12
1733211750000|2024-12-03 07:42:30|111021.8|110971.8|111022.8|110972.8|111022.8|110972.8|111019.2|110969.2|19
1733211760000|2024-12-03 07:42:40|111023.3|110973.3|111027.4|110977.4|111029.6|110979.6|111023.3|110973.3|15
1733211770000|2024-12-03 07:42:50|111027.6|110977.6|111028.9|110978.9|111028.9|110978.9|111024.9|110974.9|15
1733211780000|2024-12-03 07:43:00|111028.6|110978.6|111045.5|110995.5|111045.8|110995.8|111028.4|110978.4|18
1733211790000|2024-12-03 07:43:10|111044.5|110994.5|111049.2|110999.2|111054.1|111004.1|111042.4|110992.4|25
1733211800000|2024-12-03 07:43:20|111048.7|110998.7|111057.7|111007.7|111057.7|111007.7|111046.4|110996.4|21
1733211810000|2024-12-03 07:43:30|111057|111007|111070.6|111020.6|111071.6|111021.6|111055.4|111005.4|18
1733211820000|2024-12-03 07:43:40|111069.7|111019.7|111076.6|111026.6|111077.4|111027.4|111069.7|111019.7|14
1733211830000|2024-12-03 07:43:50|111077.1|111027.1|111076.1|111026.1|111084.5|111034.5|111076.1|111026.1|18
1733211840000|2024-12-03 07:44:00|111076.2|111026.2|111084.9|111034.9|111084.9|111034.9|111074.4|111024.4|19
1733211850000|2024-12-03 07:44:10|111084.8|111034.8|111073.4|111023.4|111084.8|111034.8|111072.9|111022.9|21
1733211860000|2024-12-03 07:44:20|111074|111024|111076.3|111026.3|111080.3|111030.3|111074|111024|21
1733211870000|2024-12-03 07:44:30|111077.4|111027.4|111007.5|110957.5|111079.3|111029.3|111005.6|110955.6|38
1733211880000|2024-12-03 07:44:40|111008.6|110958.6|111014.1|110964.1|111017.5|110967.5|111008.6|110958.6|13
1733211890000|2024-12-03 07:44:50|111014.5|110964.5|111005.8|110955.8|111016.5|110966.5|111005.8|110955.8|16
1733211900000|2024-12-03 07:45:00|111005.7|110955.7|110999.1|110949.1|111007.6|110957.6|110999.1|110949.1|23
1733211910000|2024-12-03 07:45:10|110999.8|110949.8|110998.5|110948.5|110999.8|110949.8|110993.2|110943.2|14
1733211920000|2024-12-03 07:45:20|110998.6|110948.6|110999.5|110949.5|111004.4|110954.4|110993.5|110943.5|18
1733211930000|2024-12-03 07:45:30|110997.4|110947.4|111001.8|110951.8|111001.8|110951.8|110992|110942|21
1733211940000|2024-12-03 07:45:40|111002.4|110952.4|110997.7|110947.7|111006|110956|110996.2|110946.2|16
1733211950000|2024-12-03 07:45:50|110998.5|110948.5|110999.6|110949.6|110999.6|110949.6|110995.5|110945.5|17
1733211960000|2024-12-03 07:46:00|111000.1|110950.1|111005.8|110955.8|111005.8|110955.8|110999.4|110949.4|15
1733211970000|2024-12-03 07:46:10|111005.9|110955.9|111007.3|110957.3|111007.6|110957.6|111004.1|110954.1|13
1733211980000|2024-12-03 07:46:20|111008.9|110958.9|110991.3|110941.3|111008.9|110958.9|110991.3|110941.3|10
1733211990000|2024-12-03 07:46:30|110990.9|110940.9|110979.7|110929.7|110990.9|110940.9|110979.7|110929.7|22
1733212000000|2024-12-03 07:46:40|110978.7|110928.7|110978.3|110928.3|110979|110929|110975.2|110925.2|10
1733212010000|2024-12-03 07:46:50|110979.2|110929.2|110985|110935|110985|110935|110979.2|110929.2|9
1733212020000|2024-12-03 07:47:00|110981.7|110931.7|110980|110930|110981.7|110931.7|110972.2|110922.2|21
1733212030000|2024-12-03 07:47:10|110981.8|110931.8|110994|110944|110997.3|110947.3|110981.8|110931.8|17
1733212040000|2024-12-03 07:47:20|110994.7|110944.7|110993.4|110943.4|110997.7|110947.7|110991.2|110941.2|22
1733212050000|2024-12-03 07:47:30|110992.8|110942.8|110993.8|110943.8|110996.9|110946.9|110990.8|110940.8|20
1733212060000|2024-12-03 07:47:40|110995.7|110945.7|110994.9|110944.9|110995.7|110945.7|110992.2|110942.2|8
1733212070000|2024-12-03 07:47:50|110995.5|110945.5|110998|110948|111004.5|110954.5|110995.5|110945.5|26
1733212080000|2024-12-03 07:48:00|110999.7|110949.7|110992.3|110942.3|110999.9|110949.9|110991.6|110941.6|31
1733212090000|2024-12-03 07:48:10|110993.8|110943.8|110994|110944|110996.8|110946.8|110992.8|110942.8|13
1733212100000|2024-12-03 07:48:20|110995.6|110945.6|110988.8|110938.8|110995.7|110945.7|110988.8|110938.8|12
1733212110000|2024-12-03 07:48:30|110986.1|110936.1|110986|110936|110988.3|110938.3|110983.6|110933.6|10
1733212120000|2024-12-03 07:48:40|110983.9|110933.9|110982.5|110957.5|110983.9|110957.5|110970.7|110920.7|23
1733212130000|2024-12-03 07:48:50|110984.5|110959.5|111005.7|110980.7|111005.7|110980.7|110984.5|110959.5|21
1733212140000|2024-12-03 07:49:00|111003.7|110978.7|110987.7|110962.7|111004.7|110979.7|110986.3|110961.3|36
1733212150000|2024-12-03 07:49:10|110987.6|110962.6|110988.7|110963.7|110991|110966|110987.2|110962.2|12
1733212160000|2024-12-03 07:49:20|110988.9|110963.9|110982.5|110957.5|110995.7|110970.7|110981|110956|20
1733212170000|2024-12-03 07:49:30|110982.7|110957.7|110960.1|110910.1|110988.9|110963.9|110959.1|110909.1|27
1733212180000|2024-12-03 07:49:40|110972.9|110922.9|110985.5|110935.5|110988|110938|110971.2|110921.2|24
1733212190000|2024-12-03 07:49:50|110984.9|110934.9|110982.6|110932.6|110985|110935|110982.6|110932.6|13
1733212200000|2024-12-03 07:50:00|110980.1|110930.1|110995.6|110945.6|110995.6|110945.6|110980.1|110930.1|20
1733212210000|2024-12-03 07:50:10|110994.3|110944.3|111000.4|110950.4|111001.4|110951.4|110980.9|110930.9|16
1733212220000|2024-12-03 07:50:20|111001.7|110951.7|110996|110946|111003.4|110953.4|110996|110946|21
1733212230000|2024-12-03 07:50:30|110995.3|110945.3|111010.1|110960.1|111010.1|110960.1|110994.9|110944.9|14
1733212240000|2024-12-03 07:50:40|111008.4|110958.4|111006.9|110956.9|111014.5|110964.5|111006.1|110956.1|29
1733212250000|2024-12-03 07:50:50|111006.8|110956.8|111007.8|110957.8|111010.9|110960.9|111006.6|110956.6|29
1733212260000|2024-12-03 07:51:00|111007.7|110957.7|111020.4|110970.4|111021.5|110971.5|111007.4|110957.4|17
1733212270000|2024-12-03 07:51:10|111020.7|110970.7|111009.6|110959.6|111028.9|110978.9|111008.5|110958.5|18
1733212280000|2024-12-03 07:51:20|111010|110960|111012.2|110962.2|111015.1|110965.1|111009.2|110959.2|19
1733212290000|2024-12-03 07:51:30|111012.3|110962.3|111013.5|110963.5|111026.2|110976.2|111008.9|110958.9|22
1733212300000|2024-12-03 07:51:40|111010.8|110960.8|111020.8|110970.8|111020.8|110970.8|111009.4|110959.4|18
1733212310000|2024-12-03 07:51:50|111020.3|110970.3|111016.5|110966.5|111020.9|110970.9|111016.5|110966.5|19
1733212320000|2024-12-03 07:52:00|111015.1|110965.1|111014.8|110964.8|111018.2|110968.2|111012.8|110962.8|17
1733212330000|2024-12-03 07:52:10|111014.5|110964.5|111011.3|110961.3|111017.1|110967.1|111011.1|110961.1|27
1733212340000|2024-12-03 07:52:20|111012.7|110962.7|111011.6|110961.6|111014.9|110964.9|111010.4|110960.4|15
1733212350000|2024-12-03 07:52:30|111011.7|110961.7|111014.3|110964.3|111014.3|110964.3|111009.2|110959.2|14
1733212360000|2024-12-03 07:52:40|111014.5|110964.5|111017.4|110967.4|111017.4|110967.4|111012.7|110962.7|15
1733212370000|2024-12-03 07:52:50|111018.4|110968.4|111018.5|110968.5|111020.6|110970.6|111013.4|110963.4|23
1733212380000|2024-12-03 07:53:00|111017|110967|111027.5|110977.5|111034|110984|111017|110967|24
1733212390000|2024-12-03 07:53:10|111029.7|110979.7|111017.6|110967.6|111030.4|110980.4|111015.1|110965.1|15
1733212400000|2024-12-03 07:53:20|111019|110969|111031.9|110981.9|111036.5|110986.5|111017.6|110967.6|35
1733212410000|2024-12-03 07:53:30|111032.4|110982.4|111034.4|110984.4|111038.7|110988.7|111031.8|110981.8|33
1733212420000|2024-12-03 07:53:40|111030.7|110980.7|111029.6|110979.6|111031.7|110981.7|111027.6|110977.6|19
1733212430000|2024-12-03 07:53:50|111030|110980|111027.1|110977.1|111031.5|110981.5|111025.1|110975.1|23
1733212440000|2024-12-03 07:54:00|111029.1|110979.1|111037.1|110987.1|111038.7|110988.7|111027.5|110977.5|31
1733212450000|2024-12-03 07:54:10|111037.2|110987.2|111036.3|110986.3|111037.2|110987.2|111035.2|110985.2|11
1733212460000|2024-12-03 07:54:20|111035|110985|111029.7|110979.7|111035|110985|111028.5|110978.5|14
1733212470000|2024-12-03 07:54:30|111029.5|110979.5|111010.8|110960.8|111030.1|110980.1|111010.8|110960.8|34
1733212480000|2024-12-03 07:54:40|111009.6|110959.6|111005.6|110955.6|111011.6|110961.6|111004|110954|15
1733212490000|2024-12-03 07:54:50|111006|110956|111007.2|110957.2|111008.3|110958.3|111000.8|110950.8|27
1733212500000|2024-12-03 07:55:00|111008|110958|111032.3|110982.3|111032.3|110982.3|111008|110958|34
1733212510000|2024-12-03 07:55:10|111032|110982|111030.7|110980.7|111034.9|110984.9|111028.1|110978.1|16
1733212520000|2024-12-03 07:55:20|111031|110981|111027.8|110977.8|111034.8|110984.8|111026.3|110976.3|25
1733212530000|2024-12-03 07:55:30|111026.6|110976.6|111025.4|110975.4|111031|110981|111024.3|110974.3|17
1733212540000|2024-12-03 07:55:40|111026|110976|111023.1|110973.1|111027.3|110977.3|111023.1|110973.1|23
1733212550000|2024-12-03 07:55:50|111024.8|110974.8|111025.1|110975.1|111029.3|110979.3|111023.4|110973.4|24
1733212560000|2024-12-03 07:56:00|111023.5|110973.5|111020.8|110970.8|111025.2|110975.2|111017.8|110967.8|21
1733212570000|2024-12-03 07:56:10|111018.3|110968.3|111021.8|110971.8|111025.4|110975.4|111014.5|110964.5|20
1733212580000|2024-12-03 07:56:20|111022.7|110972.7|111021.4|110971.4|111024.8|110974.8|111016.8|110966.8|17
1733212590000|2024-12-03 07:56:30|111021.1|110971.1|111029.1|110979.1|111030.4|110980.4|111018.6|110968.6|23
1733212600000|2024-12-03 07:56:40|111030|110980|111023.5|110973.5|111033.7|110983.7|111023.5|110973.5|17
1733212610000|2024-12-03 07:56:50|111023|110973|111037.4|110987.4|111038.6|110988.6|111022.6|110972.6|32
1733212620000|2024-12-03 07:57:00|111035.9|110985.9|111035.3|110985.3|111038.2|110988.2|111032.6|110982.6|22
1733212630000|2024-12-03 07:57:10|111035.6|110985.6|111039|110989|111039|110989|111033.4|110983.4|24
1733212640000|2024-12-03 07:57:20|111038.8|110988.8|111034.3|110984.3|111038.8|110988.8|111034.3|110984.3|18
1733212650000|2024-12-03 07:57:30|111034|110984|111054.8|111004.8|111057.3|111007.3|111031.3|110981.3|18
1733212660000|2024-12-03 07:57:40|111055.9|111005.9|111065.9|111015.9|111065.9|111015.9|111055.9|111005.9|21
1733212670000|2024-12-03 07:57:50|111067|111017|111068.3|111018.3|111075.6|111025.6|111064.9|111014.9|32
1733212680000|2024-12-03 07:58:00|111066.7|111016.7|111059.4|111009.4|111066.7|111016.7|111054|111004|19
1733212690000|2024-12-03 07:58:10|111059.2|111009.2|111068.7|111018.7|111070.5|111020.5|111058.8|111008.8|23
1733212700000|2024-12-03 07:58:20|111068.2|111018.2|111084|111034|111084.2|111034.2|111063.8|111013.8|22
1733212710000|2024-12-03 07:58:30|111084.8|111034.8|111081.4|111031.4|111085.4|111035.4|111081.4|111031.4|30
1733212720000|2024-12-03 07:58:40|111080.7|111030.7|111083|111033|111084.5|111034.5|111078.2|111028.2|27
1733212730000|2024-12-03 07:58:50|111082.6|111032.6|111086.9|111036.9|111090.1|111040.1|111082.6|111032.6|25
1733212740000|2024-12-03 07:59:00|111088.1|111038.1|111087.7|111037.7|111092.1|111042.1|111082.3|111032.3|25
1733212750000|2024-12-03 07:59:10|111088.5|111038.5|111098.6|111048.6|111098.8|111048.8|111088.5|111038.5|15
1733212760000|2024-12-03 07:59:20|111097.5|111047.5|111100.2|111050.2|111101.5|111051.5|111097|111047|13
1733212770000|2024-12-03 07:59:30|111101|111051|111108|111058|111108.2|111058.2|111093.9|111043.9|25
1733212780000|2024-12-03 07:59:40|111108.2|111058.2|111110.5|111060.5|111117.2|111067.2|111106.1|111056.1|32
1733212790000|2024-12-03 07:59:50|111111.2|111061.2|111097.8|111047.8|111112.1|111062.1|111097.8|111047.8|33
1733212800000|2024-12-03 08:00:00|111097.6|111047.6|111080.7|111030.7|111102.7|111052.7|111076.5|111026.5|48
1733212810000|2024-12-03 08:00:10|111082.7|111032.7|111076.8|111026.8|111083.5|111033.5|111074.1|111024.1|35
1733212820000|2024-12-03 08:00:20|111074.2|111024.2|111041.6|110991.6|111074.4|111024.4|111038.5|110988.5|44
1733212830000|2024-12-03 08:00:30|111038.2|110988.2|111023.2|110973.2|111043|110993|111021.4|110971.4|37
1733212840000|2024-12-03 08:00:40|111022.1|110972.1|111031|110981|111031.2|110981.2|111021.5|110971.5|20
1733212850000|2024-12-03 08:00:50|111031.3|110981.3|111036.6|110986.6|111039.1|110989.1|111030.7|110980.7|27
1733212860000|2024-12-03 08:01:00|111036.4|110986.4|111029.3|110979.3|111036.4|110986.4|111027.9|110977.9|13
1733212870000|2024-12-03 08:01:10|111029.4|110979.4|110979.7|110929.7|111029.6|110979.6|110968.3|110918.3|40
1733212880000|2024-12-03 08:01:20|110981.1|110931.1|110997.2|110947.2|110997.4|110947.4|110979.1|110929.1|37
1733212890000|2024-12-03 08:01:30|110999|110949|110971.5|110921.5|110999|110949|110970.2|110920.2|31
1733212900000|2024-12-03 08:01:40|110971.4|110921.4|110970.8|110920.8|110979|110929|110963.1|110913.1|31
1733212910000|2024-12-03 08:01:50|110970.5|110920.5|110967.1|110917.1|110972|110922|110963.2|110913.2|23
1733212920000|2024-12-03 08:02:00|110965.3|110915.3|110951.9|110901.9|110967|110917|110941.7|110891.7|42
1733212930000|2024-12-03 08:02:10|110958.5|110908.5|110968.7|110918.7|110976.3|110926.3|110955.8|110905.8|34
1733212940000|2024-12-03 08:02:20|110967.4|110917.4|110968.9|110918.9|110970.8|110920.8|110962.9|110912.9|22
1733212950000|2024-12-03 08:02:30|110969.3|110919.3|110949.6|110899.6|110969.5|110919.5|110939.3|110889.3|34
1733212960000|2024-12-03 08:02:40|110953|110903|110960.6|110910.6|110962.5|110912.5|110946.6|110896.6|26
1733212970000|2024-12-03 08:02:50|110960.1|110910.1|110958.8|110908.8|110960.5|110910.5|110954|110904|25
1733212980000|2024-12-03 08:03:00|110957.6|110907.6|110961.3|110911.3|110970.9|110920.9|110954.3|110904.3|29
1733212990000|2024-12-03 08:03:10|110960.7|110910.7|110966.8|110916.8|110969.8|110919.8|110960.7|110910.7|26
1733213000000|2024-12-03 08:03:20|110968.2|110918.2|110958.1|110908.1|110971.7|110921.7|110954.5|110904.5|24
1733213010000|2024-12-03 08:03:30|110957.6|110907.6|110936.8|110886.8|110957.6|110907.6|110929|110879|38
1733213020000|2024-12-03 08:03:40|110938.4|110888.4|110917.6|110867.6|110939.7|110889.7|110917.6|110867.6|42
1733213030000|2024-12-03 08:03:50|110917.9|110867.9|110919.2|110869.2|110919.8|110869.8|110906|110856|27
1733213040000|2024-12-03 08:04:00|110920|110870|110900.1|110875.1|110922.7|110876.7|110894.1|110861.9|37
1733213050000|2024-12-03 08:04:10|110900.3|110875.3|110903.5|110878.5|110904.4|110879.4|110900.2|110875.2|21
1733213060000|2024-12-03 08:04:20|110904.4|110879.4|110882.1|110857.1|110907.1|110882.1|110879.1|110854.1|31
1733213070000|2024-12-03 08:04:30|110882|110857|110878.5|110853.5|110882|110857|110867.6|110842.6|31
1733213080000|2024-12-03 08:04:40|110887.8|110837.8|110890.2|110840.2|110894.3|110844.3|110884|110834|23
1733213090000|2024-12-03 08:04:50|110886.9|110836.9|110876.7|110826.7|110893.2|110843.2|110876.7|110826.7|32
1733213100000|2024-12-03 08:05:00|110867.6|110817.6|110857.5|110807.5|110867.6|110817.6|110854.1|110804.1|39
1733213110000|2024-12-03 08:05:10|110857.7|110807.7|110861.5|110811.5|110871.2|110821.2|110856.2|110806.2|25
1733213120000|2024-12-03 08:05:20|110861.6|110811.6|110858.6|110808.6|110870.4|110820.4|110855.5|110805.5|36
1733213130000|2024-12-03 08:05:30|110857.5|110807.5|110867.4|110817.4|110867.4|110817.4|110857.5|110807.5|22
1733213140000|2024-12-03 08:05:40|110865.7|110815.7|110872.2|110822.2|110872.7|110822.7|110864|110814|34
1733213150000|2024-12-03 08:05:50|110870.9|110820.9|110853.3|110828.3|110872.5|110829.4|110847.5|110810.9|33
1733213160000|2024-12-03 08:06:00|110852.3|110827.3|110846.9|110821.9|110855.1|110830.1|110844.3|110819.3|36
1733213170000|2024-12-03 08:06:10|110844.5|110819.5|110854.6|110829.6|110854.6|110829.6|110843.5|110818.5|27
1733213180000|2024-12-03 08:06:20|110856.2|110831.2|110867|110842|110867.2|110842.2|110853.7|110828.7|30
1733213190000|2024-12-03 08:06:30|110868.9|110843.9|110821.8|110796.8|110873.7|110848.7|110819.3|110794.3|45
1733213200000|2024-12-03 08:06:40|110823.3|110798.3|110818.2|110793.2|110824.2|110799.2|110815.9|110790.9|29
1733213210000|2024-12-03 08:06:50|110817|110792|110825.5|110800.5|110832.9|110807.9|110816.9|110791.9|42
1733213220000|2024-12-03 08:07:00|110826.7|110801.7|110834.5|110809.5|110840.7|110815.7|110825.4|110800.4|41
1733213230000|2024-12-03 08:07:10|110834|110809|110864|110814|110864|110826.8|110825.6|110800.6|27
1733213240000|2024-12-03 08:07:20|110862.2|110812.2|110835.9|110785.9|110867.9|110817.9|110835.8|110785.8|38
1733213250000|2024-12-03 08:07:30|110837.9|110787.9|110836.4|110786.4|110840.1|110790.1|110829|110779|27
1733213260000|2024-12-03 08:07:40|110838.1|110788.1|110831.9|110781.9|110847.4|110797.4|110830.2|110780.2|35
1733213270000|2024-12-03 08:07:50|110829.6|110779.6|110840.8|110790.8|110843.5|110793.5|110829.6|110779.6|39
1733213280000|2024-12-03 08:08:00|110840.4|110790.4|110825.6|110800.6|110840.6|110803.3|110820.8|110782.6|35
1733213290000|2024-12-03 08:08:10|110826.1|110801.1|110817.3|110792.3|110827.1|110802.1|110810.6|110785.6|30
1733213300000|2024-12-03 08:08:20|110820.7|110795.7|110821|110796|110825|110800|110818.9|110793.9|14
1733213310000|2024-12-03 08:08:30|110822.2|110797.2|110817.3|110792.3|110822.2|110797.2|110817.3|110792.3|12
1733213320000|2024-12-03 08:08:40|110817.5|110792.5|110867|110817|110867|110829.8|110817.5|110792.5|22
1733213330000|2024-12-03 08:08:50|110863|110813|110870.9|110820.9|110873.4|110823.4|110860.2|110810.2|28
1733213340000|2024-12-03 08:09:00|110872.8|110822.8|110865.1|110815.1|110876.8|110826.8|110864.3|110814.3|23
1733213350000|2024-12-03 08:09:10|110864.9|110814.9|110868.6|110818.6|110870.2|110820.2|110864.4|110814.4|25
1733213360000|2024-12-03 08:09:20|110868.1|110818.1|110883.5|110833.5|110884.3|110834.3|110868.1|110818.1|29
1733213370000|2024-12-03 08:09:30|110883.2|110833.2|110886.5|110836.5|110890.7|110840.7|110881.3|110831.3|22
1733213380000|2024-12-03 08:09:40|110885.8|110835.8|110885.5|110835.5|110887.5|110837.5|110884.2|110834.2|13
1733213390000|2024-12-03 08:09:50|110886|110836|110888.6|110838.6|110891.3|110841.3|110886|110836|12
1733213400000|2024-12-03 08:10:00|110888.3|110838.3|110886.2|110836.2|110890.8|110840.8|110881.5|110831.5|26
1733213410000|2024-12-03 08:10:10|110886.4|110836.4|110863.3|110813.3|110886.4|110836.4|110862.6|110812.6|18
1733213420000|2024-12-03 08:10:20|110861.4|110811.4|110876.7|110826.7|110876.7|110826.7|110859|110809|19
1733213430000|2024-12-03 08:10:30|110879.3|110829.3|110882.5|110832.5|110883.3|110833.3|110877.9|110827.9|30
1733213440000|2024-12-03 08:10:40|110883.2|110833.2|110905.8|110855.8|110905.8|110855.8|110883.2|110833.2|25
1733213450000|2024-12-03 08:10:50|110905.9|110855.9|110895.4|110845.4|110905.9|110855.9|110892.4|110842.4|16
1733213460000|2024-12-03 08:11:00|110893.3|110843.3|110891.1|110841.1|110893.7|110843.7|110889.7|110839.7|18
1733213470000|2024-12-03 08:11:10|110889.2|110839.2|110874.1|110824.1|110889.2|110839.2|110874.1|110824.1|17
1733213480000|2024-12-03 08:11:20|110869.9|110819.9|110864|110814|110869.9|110819.9|110858.1|110808.1|28
1733213490000|2024-12-03 08:11:30|110869.4|110819.4|110874.1|110824.1|110881|110831|110869.4|110819.4|24
1733213500000|2024-12-03 08:11:40|110873.5|110823.5|110872.9|110822.9|110874|110824|110868|110818|22
1733213510000|2024-12-03 08:11:50|110873.2|110823.2|110873.4|110823.4|110875.4|110825.4|110867.9|110817.9|23
1733213520000|2024-12-03 08:12:00|110872.4|110822.4|110854.6|110804.6|110872.4|110822.4|110854.6|110804.6|17
1733213530000|2024-12-03 08:12:10|110853.8|110803.8|110856.6|110806.6|110858|110808|110852.9|110802.9|26
1733213540000|2024-12-03 08:12:20|110857.4|110807.4|110845.4|110820.4|110864.3|110821.5|110842.9|110805.1|28
1733213550000|2024-12-03 08:12:30|110845.7|110820.7|110843.1|110818.1|110847.7|110822.7|110841.4|110816.4|18
1733213560000|2024-12-03 08:12:40|110844.2|110819.2|110844.6|110819.6|110844.6|110819.6|110842.9|110817.9|13
1733213570000|2024-12-03 08:12:50|110844.5|110819.5|110836.9|110811.9|110849.6|110824.6|110832.5|110807.5|31
1733213580000|2024-12-03 08:13:00|110835.8|110810.8|110816.8|110791.8|110836.9|110811.9|110815.5|110790.5|31
1733213590000|2024-12-03 08:13:10|110817.8|110792.8|110827|110802|110828.1|110803.1|110817.8|110792.8|26
1733213600000|2024-12-03 08:13:20|110825.5|110800.5|110826.2|110801.2|110829.1|110804.1|110822.8|110797.8|12
1733213610000|2024-12-03 08:13:30|110827.5|110802.5|110834.1|110809.1|110842.4|110817.4|110823|110798|23
1733213620000|2024-12-03 08:13:40|110834.7|110809.7|110833.7|110808.7|110837.8|110812.8|110827.1|110802.1|23
1733213630000|2024-12-03 08:13:50|110834.6|110809.6|110819.9|110794.9|110834.6|110809.6|110819.5|110794.5|20
1733213640000|2024-12-03 08:14:00|110820|110795|110816.5|110791.5|110820|110795|110808.9|110783.9|20
1733213650000|2024-12-03 08:14:10|110816.7|110791.7|110808|110783|110816.8|110791.8|110807.6|110782.6|13
1733213660000|2024-12-03 08:14:20|110806|110781|110817.9|110792.9|110820|110795|110802|110777|27
1733213670000|2024-12-03 08:14:30|110817.4|110792.4|110819.5|110794.5|110819.6|110794.6|110817.4|110792.4|7
1733213680000|2024-12-03 08:14:40|110820.3|110795.3|110838.8|110813.8|110838.8|110813.8|110819.5|110794.5|23
1733213690000|2024-12-03 08:14:50|110839.1|110814.1|110838.7|110813.7|110843.5|110818.5|110838.7|110813.7|16
1733213700000|2024-12-03 08:15:00|110838.8|110813.8|110812.5|110787.5|110839.9|110814.9|110811.3|110786.3|30
1733213710000|2024-12-03 08:15:10|110812.9|110787.9|110809.1|110784.1|110812.9|110787.9|110808.5|110783.5|8
1733213720000|2024-12-03 08:15:20|110807.8|110782.8|110811.9|110786.9|110818|110793|110805.5|110780.5|18
1733213730000|2024-12-03 08:15:30|110811.7|110786.7|110823|110798|110823|110798|110811.1|110786.1|14
1733213740000|2024-12-03 08:15:40|110821.4|110796.4|110827.6|110802.6|110828.3|110803.3|110821.4|110796.4|7
1733213750000|2024-12-03 08:15:50|110827.7|110802.7|110816.5|110791.5|110827.7|110802.7|110816.5|110791.5|8
1733213760000|2024-12-03 08:16:00|110815.2|110790.2|110817|110792|110817|110792|110813.3|110788.3|10
1733213770000|2024-12-03 08:16:10|110816.9|110791.9|110819.6|110794.6|110820.7|110795.7|110816|110791|10
1733213780000|2024-12-03 08:16:20|110817.8|110792.8|110817.3|110792.3|110817.8|110792.8|110817.2|110792.2|4
1733213790000|2024-12-03 08:16:30|110817.9|110792.9|110817.8|110792.8|110818.8|110793.8|110817.8|110792.8|8
1733213800000|2024-12-03 08:16:40|110817.7|110792.7|110814.5|110789.5|110817.7|110792.7|110814.5|110789.5|4
1733213810000|2024-12-03 08:16:50|110814.4|110789.4|110816.9|110791.9|110818.4|110793.4|110813.7|110788.7|15
1733213820000|2024-12-03 08:17:00|110815.6|110790.6|110795.4|110770.4|110815.6|110790.6|110793.4|110768.4|18
1733213830000|2024-12-03 08:17:10|110794.8|110769.8|110796.9|110771.9|110796.9|110771.9|110791.6|110766.6|13
1733213840000|2024-12-03 08:17:20|110798.2|110773.2|110828.5|110803.5|110835.3|110810.3|110798.2|110773.2|26
1733213850000|2024-12-03 08:17:30|110829|110804|110833.3|110808.3|110836.9|110811.9|110828.2|110803.2|19
1733213860000|2024-12-03 08:17:40|110832.7|110807.7|110828.3|110803.3|110832.7|110807.7|110823.2|110798.2|17
1733213870000|2024-12-03 08:17:50|110827.7|110802.7|110835.9|110810.9|110839.3|110814.3|110827.7|110802.7|20
1733213880000|2024-12-03 08:18:00|110836.7|110811.7|110840.4|110815.4|110841|110816|110836.2|110811.2|12
1733213890000|2024-12-03 08:18:10|110838.2|110813.2|110830.8|110805.8|110838.2|110813.2|110829.8|110804.8|19
1733213900000|2024-12-03 08:18:20|110831.1|110806.1|110823|110798|110831.1|110806.1|110818.5|110793.5|17
1733213910000|2024-12-03 08:18:30|110823.3|110798.3|110825.2|110800.2|110825.2|110800.2|110823.1|110798.1|10
1733213920000|2024-12-03 08:18:40|110823.2|110798.2|110804.6|110779.6|110823.2|110798.2|110803.9|110778.9|24
1733213930000|2024-12-03 08:18:50|110807.8|110782.8|110799.9|110774.9|110807.8|110782.8|110798|110773|23
1733213940000|2024-12-03 08:19:00|110800.4|110775.4|110808.6|110783.6|110808.7|110783.7|110796.4|110771.4|19
1733213950000|2024-12-03 08:19:10|110808.8|110783.8|110861.6|110811.6|110862.3|110813.2|110808.8|110783.8|38
1733213960000|2024-12-03 08:19:20|110858.9|110808.9|110866.2|110816.2|110871.3|110821.3|110857.5|110807.5|24
1733213970000|2024-12-03 08:19:30|110867.9|110817.9|110874.7|110824.7|110875.4|110825.4|110867.9|110817.9|15
1733213980000|2024-12-03 08:19:40|110876.3|110826.3|110846.3|110821.3|110881.8|110831.8|110845.8|110806.1|31
1733213990000|2024-12-03 08:19:50|110845.6|110820.6|110851.9|110826.9|110856.1|110831.1|110840.3|110815.3|36
1733214000000|2024-12-03 08:20:00|110853.2|110828.2|110851.7|110826.7|110856.6|110831.6|110849.8|110824.8|29
1733214010000|2024-12-03 08:20:10|110851.4|110826.4|110848.2|110823.2|110852.9|110827.9|110845.4|110820.4|17
1733214020000|2024-12-03 08:20:20|110847.9|110822.9|110851.1|110826.1|110851.2|110826.2|110843.4|110818.4|21
1733214030000|2024-12-03 08:20:30|110851.4|110826.4|110839.7|110814.7|110852.4|110827.4|110839.7|110814.7|20
1733214040000|2024-12-03 08:20:40|110840.7|110815.7|110827.6|110802.6|110840.7|110815.7|110827.4|110802.4|15
1733214050000|2024-12-03 08:20:50|110828.9|110803.9|110820.2|110795.2|110828.9|110803.9|110819.6|110794.6|12
1733214060000|2024-12-03 08:21:00|110819.9|110794.9|110822.8|110797.8|110827.3|110802.3|110819.9|110794.9|21
1733214070000|2024-12-03 08:21:10|110822.3|110797.3|110821.5|110796.5|110822.3|110797.3|110818.7|110793.7|9
1733214080000|2024-12-03 08:21:20|110820.1|110795.1|110819.5|110794.5|110820.1|110795.1|110818.4|110793.4|15
1733214090000|2024-12-03 08:21:30|110817.3|110792.3|110823.3|110798.3|110823.3|110798.3|110814.4|110789.4|22
1733214100000|2024-12-03 08:21:40|110823.9|110798.9|110827.1|110802.1|110827.9|110802.9|110822.1|110797.1|15
1733214110000|2024-12-03 08:21:50|110826.9|110801.9|110843.3|110818.3|110844.2|110819.2|110823.5|110798.5|23
1733214120000|2024-12-03 08:22:00|110843.2|110818.2|110786.1|110761.1|110843.2|110818.2|110783.1|110758.1|39
1733214130000|2024-12-03 08:22:10|110787.2|110762.2|110787.8|110762.8|110798.6|110773.6|110781|110756|32
1733214140000|2024-12-03 08:22:20|110788.2|110763.2|110780.8|110755.8|110792.1|110767.1|110780.2|110755.2|28
1733214150000|2024-12-03 08:22:30|110782.4|110757.4|110772.5|110747.5|110782.4|110757.4|110764.9|110739.9|28
1733214160000|2024-12-03 08:22:40|110770.8|110745.8|110769.2|110744.2|110779.1|110754.1|110769.2|110744.2|32
1733214170000|2024-12-03 08:22:50|110768.9|110743.9|110770.5|110745.5|110774|110749|110767.2|110742.2|20
1733214180000|2024-12-03 08:23:00|110769.2|110744.2|110759.6|110734.6|110769.2|110744.2|110755.4|110730.4|33
1733214190000|2024-12-03 08:23:10|110759.8|110734.8|110754.9|110729.9|110759.8|110734.8|110754.6|110729.6|17
1733214200000|2024-12-03 08:23:20|110752|110727|110749.7|110724.7|110753.7|110728.7|110749.7|110724.7|15
1733214210000|2024-12-03 08:23:30|110745.4|110720.4|110768.4|110743.4|110768.4|110743.4|110745.4|110720.4|23
1733214220000|2024-12-03 08:23:40|110767.2|110742.2|110775.3|110750.3|110776.8|110751.8|110767.2|110742.2|22
1733214230000|2024-12-03 08:23:50|110774.8|110749.8|110762.4|110737.4|110774.8|110749.8|110762.4|110737.4|23
1733214240000|2024-12-03 08:24:00|110762.1|110737.1|110763.5|110738.5|110766.2|110741.2|110761.5|110736.5|20
1733214250000|2024-12-03 08:24:10|110762.9|110737.9|110764.3|110739.3|110766.8|110741.8|110762.9|110737.9|11
1733214260000|2024-12-03 08:24:20|110764.4|110739.4|110770.3|110745.3|110772.9|110747.9|110764.4|110739.4|14
1733214270000|2024-12-03 08:24:30|110770.6|110745.6|110773.7|110748.7|110774.2|110749.2|110770.6|110745.6|16
1733214280000|2024-12-03 08:24:40|110773.8|110748.8|110779.2|110754.2|110779.7|110754.7|110773.8|110748.8|23
1733214290000|2024-12-03 08:24:50|110778.8|110753.8|110769.8|110744.8|110778.8|110753.8|110769.1|110744.1|25
1733214300000|2024-12-03 08:25:00|110769.3|110744.3|110769.7|110744.7|110771.7|110746.7|110767.4|110742.4|11
1733214310000|2024-12-03 08:25:10|110769.8|110744.8|110771.1|110746.1|110775.2|110750.2|110762.9|110737.9|18
1733214320000|2024-12-03 08:25:20|110772.6|110747.6|110773.6|110748.6|110776.1|110751.1|110771.7|110746.7|20
1733214330000|2024-12-03 08:25:30|110773.3|110748.3|110766.8|110741.8|110776.8|110751.8|110765.5|110740.5|24
1733214340000|2024-12-03 08:25:40|110765.5|110740.5|110758.7|110733.7|110765.5|110740.5|110755.3|110730.3|20
1733214350000|2024-12-03 08:25:50|110758.9|110733.9|110758.1|110733.1|110758.9|110733.9|110756.3|110731.3|8
1733214360000|2024-12-03 08:26:00|110758.3|110733.3|110766.2|110741.2|110766.2|110741.2|110756.4|110731.4|9
1733214370000|2024-12-03 08:26:10|110766.5|110741.5|110765|110740|110766.7|110741.7|110764.7|110739.7|10
1733214380000|2024-12-03 08:26:20|110765.6|110740.6|110763.3|110738.3|110767.8|110742.8|110763.3|110738.3|19
1733214390000|2024-12-03 08:26:30|110763.6|110738.6|110763.3|110738.3|110763.8|110738.8|110762.3|110737.3|7
1733214400000|2024-12-03 08:26:40|110762.7|110737.7|110763.6|110738.6|110766.2|110741.2|110762.5|110737.5|18
1733214410000|2024-12-03 08:26:50|110762.2|110737.2|110763.3|110738.3|110764|110739|110758.5|110733.5|12
1733214420000|2024-12-03 08:27:00|110762.1|110737.1|110743.3|110718.3|110762.1|110737.1|110742.8|110717.8|18
1733214430000|2024-12-03 08:27:10|110742.1|110717.1|110745|110720|110745.8|110720.8|110742.1|110717.1|12
1733214440000|2024-12-03 08:27:20|110743.7|110718.7|110755.4|110730.4|110755.4|110730.4|110743.7|110718.7|15
1733214450000|2024-12-03 08:27:30|110755.3|110730.3|110751.7|110726.7|110755.3|110730.3|110747.9|110722.9|16
1733214460000|2024-12-03 08:27:40|110750.7|110725.7|110749.3|110724.3|110750.7|110725.7|110746.4|110721.4|9
1733214470000|2024-12-03 08:27:50|110745.8|110720.8|110751.2|110726.2|110752.2|110727.2|110745.8|110720.8|12
1733214480000|2024-12-03 08:28:00|110752.1|110727.1|110770|110745|110772.3|110747.3|110752.1|110727.1|28
1733214490000|2024-12-03 08:28:10|110770.3|110745.3|110779.9|110754.9|110785.6|110760.6|110770.3|110745.3|26
1733214500000|2024-12-03 08:28:20|110780.9|110755.9|110778.2|110753.2|110780.9|110755.9|110774.2|110749.2|33
1733214510000|2024-12-03 08:28:30|110776.3|110751.3|110778.6|110753.6|110778.6|110753.6|110776.3|110751.3|16
1733214520000|2024-12-03 08:28:40|110777.3|110752.3|110777.6|110752.6|110777.6|110752.6|110770.3|110745.3|15
1733214530000|2024-12-03 08:28:50|110777.2|110752.2|110776|110751|110777.6|110752.6|110773.5|110748.5|26
1733214540000|2024-12-03 08:29:00|110774.5|110749.5|110769.1|110744.1|110781.9|110756.9|110769.1|110744.1|24
1733214550000|2024-12-03 08:29:10|110769.6|110744.6|110766.1|110741.1|110769.6|110744.6|110765.7|110740.7|15
1733214560000|2024-12-03 08:29:20|110766.5|110741.5|110768.9|110743.9|110771.3|110746.3|110766.1|110741.1|11
1733214570000|2024-12-03 08:29:30|110770|110745|110762.5|110737.5|110770|110745|110760.8|110735.8|14
1733214580000|2024-12-03 08:29:40|110761.7|110736.7|110760.9|110735.9|110764.4|110739.4|110759.5|110734.5|15
1733214590000|2024-12-03 08:29:50|110760.5|110735.5|110760.4|110735.4|110761.9|110736.9|110760.3|110735.3|7
1733214600000|2024-12-03 08:30:00|110759.1|110734.1|110744.6|110719.6|110759.1|110734.1|110744.6|110719.6|11
1733214610000|2024-12-03 08:30:10|110743.2|110718.2|110747.8|110722.8|110751.8|110726.8|110743.2|110718.2|15
1733214620000|2024-12-03 08:30:20|110746.6|110721.6|110740.8|110715.8|110747.4|110722.4|110740.5|110715.5|9
1733214630000|2024-12-03 08:30:30|110741.9|110716.9|110760.2|110735.2|110767.8|110742.8|110741.3|110716.3|21
1733214640000|2024-12-03 08:30:40|110760.3|110735.3|110757.3|110732.3|110760.3|110735.3|110755.7|110730.7|12
1733214650000|2024-12-03 08:30:50|110757.1|110732.1|110730.2|110705.2|110757.1|110732.1|110723.2|110698.2|32
1733214660000|2024-12-03 08:31:00|110730.4|110705.4|110718.1|110693.1|110735.7|110710.7|110714.6|110689.6|27
1733214670000|2024-12-03 08:31:10|110718.6|110693.6|110716.6|110691.6|110719.4|110694.4|110710.5|110685.5|22
1733214680000|2024-12-03 08:31:20|110717.2|110692.2|110723.3|110698.3|110728|110703|110717.2|110692.2|18
1733214690000|2024-12-03 08:31:30|110724.5|110699.5|110729.9|110704.9|110729.9|110704.9|110724.4|110699.4|16
1733214700000|2024-12-03 08:31:40|110729.6|110704.6|110732.7|110707.7|110732.7|110707.7|110728.3|110703.3|20
1733214710000|2024-12-03 08:31:50|110733.2|110708.2|110728.8|110703.8|110733.6|110708.6|110725.4|110700.4|21
1733214720000|2024-12-03 08:32:00|110728.5|110703.5|110718.3|110693.3|110728.5|110703.5|110717.5|110692.5|19
1733214730000|2024-12-03 08:32:10|110719.5|110694.5|110718.3|110693.3|110721.6|110696.6|110718.3|110693.3|19
1733214740000|2024-12-03 08:32:20|110718.1|110693.1|110709.1|110684.1|110718.9|110693.9|110707.7|110682.7|27
1733214750000|2024-12-03 08:32:30|110708.8|110683.8|110686.5|110661.5|110714.2|110689.2|110685.7|110660.7|38
1733214760000|2024-12-03 08:32:40|110687.8|110662.8|110697.5|110672.5|110701|110676|110672.5|110647.5|40
1733214770000|2024-12-03 08:32:50|110698|110673|110676.5|110651.5|110698.4|110673.4|110676.5|110651.5|25
1733214780000|2024-12-03 08:33:00|110675.8|110650.8|110671.5|110646.5|110675.8|110650.8|110666|110641|32
1733214790000|2024-12-03 08:33:10|110672.8|110647.8|110668.5|110643.5|110676.5|110651.5|110668.2|110643.2|20
1733214800000|2024-12-03 08:33:20|110670.1|110645.1|110677.6|110652.6|110680.2|110655.2|110668.7|110643.7|26
1733214810000|2024-12-03 08:33:30|110676.2|110651.2|110675.7|110650.7|110679.9|110654.9|110670.7|110645.7|19
1733214820000|2024-12-03 08:33:40|110676.3|110651.3|110680.1|110655.1|110680.4|110655.4|110676.3|110651.3|17
1733214830000|2024-12-03 08:33:50|110678.8|110653.8|110674.9|110649.9|110678.8|110653.8|110667.2|110642.2|19
1733214840000|2024-12-03 08:34:00|110674.8|110649.8|110661.2|110636.2|110674.8|110649.8|110660.7|110635.7|16
1733214850000|2024-12-03 08:34:10|110661.8|110636.8|110645.2|110620.2|110663.1|110638.1|110642.1|110617.1|29
1733214860000|2024-12-03 08:34:20|110644.8|110619.8|110650.5|110625.5|110653.8|110628.8|110637.4|110612.4|29
1733214870000|2024-12-03 08:34:30|110651.9|110626.9|110662.9|110637.9|110666.3|110641.3|110644.4|110619.4|38
1733214880000|2024-12-03 08:34:40|110663.6|110638.6|110669.2|110644.2|110669.2|110644.2|110647.3|110622.3|26
1733214890000|2024-12-03 08:34:50|110668|110643|110661.6|110636.6|110668|110643|110660.2|110635.2|10
1733214900000|2024-12-03 08:35:00|110663|110638|110683.5|110658.5|110683.6|110658.6|110661.6|110636.6|34
1733214910000|2024-12-03 08:35:10|110685.1|110660.1|110691.8|110666.8|110695.6|110670.6|110685.1|110660.1|38
1733214920000|2024-12-03 08:35:20|110690.9|110665.9|110686|110661|110692.7|110667.7|110684.1|110659.1|25
1733214930000|2024-12-03 08:35:30|110686.3|110661.3|110677.9|110652.9|110686.5|110661.5|110675.3|110650.3|21
1733214940000|2024-12-03 08:35:40|110678|110653|110674.4|110649.4|110687.4|110662.4|110669.4|110644.4|24
1733214950000|2024-12-03 08:35:50|110674.5|110649.5|110684.5|110659.5|110684.5|110659.5|110673.9|110648.9|10
1733214960000|2024-12-03 08:36:00|110684.4|110659.4|110675.8|110650.8|110684.4|110659.4|110673.7|110648.7|26
1733214970000|2024-12-03 08:36:10|110675.9|110650.9|110682.2|110657.2|110683.9|110658.9|110668.5|110643.5|32
1733214980000|2024-12-03 08:36:20|110681.3|110656.3|110671|110646|110681.4|110656.4|110667.7|110642.7|24
1733214990000|2024-12-03 08:36:30|110673.4|110648.4|110668.3|110643.3|110673.4|110648.4|110663.5|110638.5|29
1733215000000|2024-12-03 08:36:40|110669.6|110644.6|110668.2|110643.2|110676.2|110651.2|110666.9|110641.9|22
1733215010000|2024-12-03 08:36:50|110668.5|110643.5|110674.1|110649.1|110681.5|110656.5|110666.8|110641.8|29
1733215020000|2024-12-03 08:37:00|110672.8|110647.8|110667.3|110642.3|110672.8|110647.8|110660.9|110635.9|23
1733215030000|2024-12-03 08:37:10|110666.9|110641.9|110670|110645|110670|110645|110663.7|110638.7|17
1733215040000|2024-12-03 08:37:20|110670.7|110645.7|110685.5|110660.5|110685.5|110660.5|110670.7|110645.7|23
1733215050000|2024-12-03 08:37:30|110684|110659|110680.5|110655.5|110685.5|110660.5|110678|110653|17
1733215060000|2024-12-03 08:37:40|110679.3|110654.3|110682.9|110657.9|110682.9|110657.9|110676.3|110651.3|22
1733215070000|2024-12-03 08:37:50|110682.5|110657.5|110684|110659|110684|110659|110679.5|110654.5|10
1733215080000|2024-12-03 08:38:00|110683.1|110658.1|110664.7|110639.7|110685.9|110660.9|110658.9|110633.9|25
1733215090000|2024-12-03 08:38:10|110662|110637|110661.2|110636.2|110663.6|110638.6|110660.2|110635.2|18
1733215100000|2024-12-03 08:38:20|110661.1|110636.1|110670.2|110645.2|110671|110646|110658.7|110633.7|24
1733215110000|2024-12-03 08:38:30|110670.1|110645.1|110659.6|110634.6|110674.7|110649.7|110657.5|110632.5|25
1733215120000|2024-12-03 08:38:40|110660.3|110635.3|110659.6|110634.6|110664.4|110639.4|110656|110631|24
1733215130000|2024-12-03 08:38:50|110659.7|110634.7|110657|110632|110663.6|110638.6|110652.1|110627.1|31
1733215140000|2024-12-03 08:39:00|110656.6|110631.6|110664.7|110639.7|110665.2|110640.2|110656.6|110631.6|21
1733215150000|2024-12-03 08:39:10|110662.9|110637.9|110657.9|110632.9|110663.6|110638.6|110657.9|110632.9|16
1733215160000|2024-12-03 08:39:20|110657.7|110632.7|110658|110633|110659.9|110634.9|110654.5|110629.5|22
1733215170000|2024-12-03 08:39:30|110658.1|110633.1|110656.7|110631.7|110664.9|110639.9|110655.9|110630.9|24
1733215180000|2024-12-03 08:39:40|110658.1|110633.1|110671.4|110646.4|110672.4|110647.4|110657.5|110632.5|28
1733215190000|2024-12-03 08:39:50|110670.2|110645.2|110665.4|110640.4|110672.4|110647.4|110665.4|110640.4|18
1733215200000|2024-12-03 08:40:00|110667.1|110642.1|110662.2|110637.2|110673.1|110648.1|110662.2|110637.2|20
1733215210000|2024-12-03 08:40:10|110663.2|110638.2|110655.6|110630.6|110673.5|110648.5|110655.1|110630.1|29
1733215220000|2024-12-03 08:40:20|110657.2|110632.2|110659.6|110634.6|110660.8|110635.8|110652.9|110627.9|22
1733215230000|2024-12-03 08:40:30|110659.5|110634.5|110659.5|110634.5|110663.4|110638.4|110657.9|110632.9|32
1733215240000|2024-12-03 08:40:40|110658.1|110633.1|110656.6|110631.6|110660|110635|110653.7|110628.7|33
1733215250000|2024-12-03 08:40:50|110656.1|110631.1|110644.2|110619.2|110658.8|110633.8|110644.2|110619.2|35
1733215260000|2024-12-03 08:41:00|110645.5|110620.5|110628.2|110603.2|110652|110627|110627|110602|24
1733215270000|2024-12-03 08:41:10|110628.3|110603.3|110635|110610|110636.8|110611.8|110628.2|110603.2|35
1733215280000|2024-12-03 08:41:20|110634.7|110609.7|110632.7|110607.7|110638.1|110613.1|110630.6|110605.6|16
1733215290000|2024-12-03 08:41:30|110633.1|110608.1|110629.8|110604.8|110639.4|110614.4|110628.9|110603.9|18
1733215300000|2024-12-03 08:41:40|110629.5|110604.5|110630.3|110605.3|110642.4|110617.4|110626.6|110601.6|26
1733215310000|2024-12-03 08:41:50|110630.1|110605.1|110617|110592|110633.7|110608.7|110613.1|110588.1|44
1733215320000|2024-12-03 08:42:00|110616.7|110591.7|110599|110574|110617.7|110592.7|110596.6|110571.6|26
1733215330000|2024-12-03 08:42:10|110602.7|110577.7|110607.2|110582.2|110607.2|110582.2|110598.9|110573.9|18
1733215340000|2024-12-03 08:42:20|110607.4|110582.4|110606.1|110581.1|110612.5|110587.5|110606.1|110581.1|10
1733215350000|2024-12-03 08:42:30|110606.3|110581.3|110610.9|110585.9|110610.9|110585.9|110606|110581|12
1733215360000|2024-12-03 08:42:40|110610.6|110585.6|110603.4|110578.4|110612.1|110587.1|110599.4|110574.4|20
1733215370000|2024-12-03 08:42:50|110603.8|110578.8|110610.8|110585.8|110621.9|110596.9|110603.8|110578.8|25
1733215380000|2024-12-03 08:43:00|110611.6|110586.6|110602.7|110577.7|110612.8|110587.8|110601.1|110576.1|20
1733215390000|2024-12-03 08:43:10|110603.2|110578.2|110611.6|110586.6|110614.5|110589.5|110601.1|110576.1|17
1733215400000|2024-12-03 08:43:20|110612.2|110587.2|110613.5|110588.5|110616.5|110591.5|110612.2|110587.2|23
1733215410000|2024-12-03 08:43:30|110613.7|110588.7|110622.1|110597.1|110622.1|110597.1|110613.7|110588.7|12
1733215420000|2024-12-03 08:43:40|110622|110597|110617|110592|110623.5|110598.5|110614.2|110589.2|26
1733215430000|2024-12-03 08:43:50|110615.8|110590.8|110605.8|110580.8|110616.2|110591.2|110604.9|110579.9|23
1733215440000|2024-12-03 08:44:00|110607.1|110582.1|110598.8|110573.8|110608.6|110583.6|110595.1|110570.1|21
1733215450000|2024-12-03 08:44:10|110598.6|110573.6|110599.3|110574.3|110599.3|110574.3|110596.2|110571.2|16
1733215460000|2024-12-03 08:44:20|110600|110575|110605.4|110580.4|110605.4|110580.4|110600|110575|23
1733215470000|2024-12-03 08:44:30|110605.6|110580.6|110607.7|110582.7|110609.2|110584.2|110604|110579|25
1733215480000|2024-12-03 08:44:40|110607.6|110582.6|110627.3|110602.3|110630.2|110605.2|110607.4|110582.4|20
1733215490000|2024-12-03 08:44:50|110626.7|110601.7|110613.1|110588.1|110628.5|110603.5|110613.1|110588.1|27
1733215500000|2024-12-03 08:45:00|110611.7|110586.7|110611.3|110586.3|110611.7|110586.7|110610.3|110585.3|9
1733215510000|2024-12-03 08:45:10|110610.2|110585.2|110618.8|110593.8|110622.9|110597.9|110610.2|110585.2|21
1733215520000|2024-12-03 08:45:20|110618.7|110593.7|110613.6|110588.6|110618.7|110593.7|110604.7|110579.7|21
1733215530000|2024-12-03 08:45:30|110613.5|110588.5|110621.6|110596.6|110622.5|110597.5|110613.5|110588.5|16
1733215540000|2024-12-03 08:45:40|110621|110596|110607.7|110582.7|110621.2|110596.2|110607.7|110582.7|23
1733215550000|2024-12-03 08:45:50|110609|110584|110607.3|110582.3|110609|110584|110574|110549|41
1733215560000|2024-12-03 08:46:00|110605.5|110580.5|110596.6|110571.6|110607.3|110582.3|110595|110570|17
1733215570000|2024-12-03 08:46:10|110597.7|110572.7|110605.8|110580.8|110615.7|110590.7|110596.6|110571.6|34
1733215580000|2024-12-03 08:46:20|110607.1|110582.1|110606.1|110581.1|110609.9|110584.9|110599.9|110574.9|25
1733215590000|2024-12-03 08:46:30|110608.4|110583.4|110612.4|110587.4|110612.8|110587.8|110605.9|110580.9|18
1733215600000|2024-12-03 08:46:40|110614.4|110589.4|110619.3|110594.3|110622.7|110597.7|110612.7|110587.7|21
1733215610000|2024-12-03 08:46:50|110619|110594|110601.2|110576.2|110620.5|110595.5|110597.9|110572.9|31
1733215620000|2024-12-03 08:47:00|110601|110576|110602.8|110577.8|110604.5|110579.5|110592.2|110567.2|32
1733215630000|2024-12-03 08:47:10|110601.8|110576.8|110599|110574|110603.5|110578.5|110597.2|110572.2|23
1733215640000|2024-12-03 08:47:20|110599.6|110574.6|110596.9|110571.9|110601.3|110576.3|110595.1|110570.1|16
1733215650000|2024-12-03 08:47:30|110598.3|110573.3|110599|110574|110605.5|110580.5|110597.5|110572.5|23
1733215660000|2024-12-03 08:47:40|110598.9|110573.9|110611.1|110586.1|110611.1|110586.1|110598.6|110573.6|16
1733215670000|2024-12-03 08:47:50|110611|110586|110610.6|110585.6|110611.4|110586.4|110607.7|110582.7|16
1733215680000|2024-12-03 08:48:00|110612.2|110587.2|110617.5|110592.5|110620.2|110595.2|110610.3|110585.3|24
1733215690000|2024-12-03 08:48:10|110616.6|110591.6|110617.8|110592.8|110617.9|110592.9|110616.6|110591.6|8
1733215700000|2024-12-03 08:48:20|110617.7|110592.7|110634.2|110609.2|110635.1|110610.1|110617|110592|21
1733215710000|2024-12-03 08:48:30|110634.1|110609.1|110627|110602|110634.9|110609.9|110626.2|110601.2|14
1733215720000|2024-12-03 08:48:40|110627.1|110602.1|110631.7|110606.7|110631.7|110606.7|110624.2|110599.2|12
1733215730000|2024-12-03 08:48:50|110631.6|110606.6|110629.7|110604.7|110631.6|110606.6|110629.7|110604.7|6
1733215740000|2024-12-03 08:49:00|110627.3|110602.3|110625.4|110600.4|110628.8|110603.8|110621.9|110596.9|11
1733215750000|2024-12-03 08:49:10|110625.3|110600.3|110626.8|110601.8|110626.8|110601.8|110624.1|110599.1|12
1733215760000|2024-12-03 08:49:20|110626.1|110601.1|110625.3|110600.3|110627.7|110602.7|110624.2|110599.2|11
1733215770000|2024-12-03 08:49:30|110624.9|110599.9|110627.4|110602.4|110630.4|110605.4|110621.2|110596.2|20
1733215780000|2024-12-03 08:49:40|110626.1|110601.1|110622.1|110597.1|110626.1|110601.1|110621.6|110596.6|15
1733215790000|2024-12-03 08:49:50|110622.3|110597.3|110608.2|110583.2|110629.1|110604.1|110607.9|110582.9|23
1733215800000|2024-12-03 08:50:00|110607.3|110582.3|110602|110577|110608.4|110583.4|110600.9|110575.9|21
1733215810000|2024-12-03 08:50:10|110601.8|110576.8|110597.9|110572.9|110601.8|110576.8|110597.9|110572.9|11
1733215820000|2024-12-03 08:50:20|110597.6|110572.6|110599.2|110574.2|110604.5|110579.5|110587.2|110562.2|21
1733215830000|2024-12-03 08:50:30|110599.4|110574.4|110608.3|110583.3|110611.2|110586.2|110599.4|110574.4|10
1733215840000|2024-12-03 08:50:40|110607.1|110582.1|110596.4|110571.4|110609|110584|110596.3|110571.3|26
1733215850000|2024-12-03 08:50:50|110595.4|110570.4|110594.3|110569.3|110596.3|110571.3|110586.1|110561.1|23
1733215860000|2024-12-03 08:51:00|110592.9|110567.9|110597.8|110572.8|110598.2|110573.2|110589.9|110564.9|27
1733215870000|2024-12-03 08:51:10|110596.2|110571.2|110592.7|110567.7|110596.9|110571.9|110590.4|110565.4|29
1733215880000|2024-12-03 08:51:20|110592.1|110567.1|110597.3|110572.3|110598.9|110573.9|110591.6|110566.6|19
1733215890000|2024-12-03 08:51:30|110597.5|110572.5|110605.7|110580.7|110605.7|110580.7|110593.8|110568.8|14
1733215900000|2024-12-03 08:51:40|110605.5|110580.5|110617.4|110592.4|110620.5|110595.5|110605.5|110580.5|15
1733215910000|2024-12-03 08:51:50|110616.9|110591.9|110615|110590|110616.9|110591.9|110609.6|110584.6|13
1733215920000|2024-12-03 08:52:00|110615.5|110590.5|110610.6|110585.6|110616.2|110591.2|110601|110576|25
1733215930000|2024-12-03 08:52:10|110610.8|110585.8|110615.9|110590.9|110619.1|110594.1|110610.8|110585.8|15
1733215940000|2024-12-03 08:52:20|110616.1|110591.1|110614.2|110589.2|110620.6|110595.6|110610.7|110585.7|15
1733215950000|2024-12-03 08:52:30|110614.6|110589.6|110610.2|110585.2|110615.1|110590.1|110610.2|110585.2|9
1733215960000|2024-12-03 08:52:40|110610.1|110585.1|110613.9|110588.9|110614.3|110589.3|110608.7|110583.7|19
1733215970000|2024-12-03 08:52:50|110613.8|110588.8|110602.6|110577.6|110613.9|110588.9|110600.8|110575.8|20
1733215980000|2024-12-03 08:53:00|110599.3|110574.3|110599.3|110574.3|110602.5|110577.5|110597.6|110572.6|22
1733215990000|2024-12-03 08:53:10|110599.7|110574.7|110612.6|110587.6|110621.3|110596.3|110594.2|110569.2|32
1733216000000|2024-12-03 08:53:20|110612.7|110587.7|110615.4|110590.4|110618.1|110593.1|110612.7|110587.7|12
1733216010000|2024-12-03 08:53:30|110615.6|110590.6|110606.5|110581.5|110615.6|110590.6|110603.5|110578.5|17
1733216020000|2024-12-03 08:53:40|110604.5|110579.5|110597.3|110572.3|110604.5|110579.5|110593.8|110568.8|33
1733216030000|2024-12-03 08:53:50|110597.4|110572.4|110584.8|110559.8|110598|110573|110583.4|110558.4|23
1733216040000|2024-12-03 08:54:00|110586.1|110561.1|110587.4|110562.4|110588.2|110563.2|110584.4|110559.4|19
1733216050000|2024-12-03 08:54:10|110587.6|110562.6|110593.9|110568.9|110598.5|110573.5|110587.6|110562.6|14
1733216060000|2024-12-03 08:54:20|110595.6|110570.6|110598.6|110573.6|110598.6|110573.6|110591.1|110566.1|19
1733216070000|2024-12-03 08:54:30|110599.1|110574.1|110599.4|110574.4|110602.8|110577.8|110591.6|110566.6|26
1733216080000|2024-12-03 08:54:40|110599.5|110574.5|110592.9|110567.9|110601.1|110576.1|110592.9|110567.9|13
1733216090000|2024-12-03 08:54:50|110592.8|110567.8|110583.1|110558.1|110594.6|110569.6|110583.1|110558.1|18
1733216100000|2024-12-03 08:55:00|110584.3|110559.3|110594.8|110569.8|110594.8|110569.8|110584.3|110559.3|21
1733216110000|2024-12-03 08:55:10|110594.6|110569.6|110593.4|110568.4|110597.3|110572.3|110591.4|110566.4|24
1733216120000|2024-12-03 08:55:20|110594.7|110569.7|110601.4|110576.4|110602.2|110577.2|110594.7|110569.7|23
1733216130000|2024-12-03 08:55:30|110601.2|110576.2|110581.1|110556.1|110603.6|110578.6|110580.6|110555.6|30
1733216140000|2024-12-03 08:55:40|110580.3|110555.3|110582.7|110557.7|110583.1|110558.1|110578.4|110553.4|16
1733216150000|2024-12-03 08:55:50|110582.6|110557.6|110588.1|110563.1|110596.3|110571.3|110580.6|110555.6|19
1733216160000|2024-12-03 08:56:00|110587.5|110562.5|110579.6|110554.6|110588.1|110563.1|110579.3|110554.3|26
1733216170000|2024-12-03 08:56:10|110579.4|110554.4|110582|110557|110582|110557|110579.4|110554.4|21
1733216180000|2024-12-03 08:56:20|110581.6|110556.6|110583.9|110558.9|110587.8|110562.8|110580.3|110555.3|33
1733216190000|2024-12-03 08:56:30|110584.9|110559.9|110587.8|110562.8|110588.4|110563.4|110584.8|110559.8|15
1733216200000|2024-12-03 08:56:40|110588.4|110563.4|110579.5|110554.5|110589.9|110564.9|110578.3|110553.3|15
1733216210000|2024-12-03 08:56:50|110580.7|110555.7|110597.5|110572.5|110597.5|110572.5|110580.7|110555.7|28
1733216220000|2024-12-03 08:57:00|110598.9|110573.9|110585.4|110560.4|110599.4|110574.4|110581.2|110556.2|16
1733216230000|2024-12-03 08:57:10|110585.5|110560.5|110566.3|110541.3|110585.7|110560.7|110565.3|110540.3|17
1733216240000|2024-12-03 08:57:20|110567.4|110542.4|110579.6|110554.6|110579.6|110554.6|110567.4|110542.4|19
1733216250000|2024-12-03 08:57:30|110576.8|110551.8|110594.9|110569.9|110595.6|110570.6|110576.8|110551.8|22
1733216260000|2024-12-03 08:57:40|110595.8|110570.8|110595.2|110570.2|110598|110573|110595|110570|13
1733216270000|2024-12-03 08:57:50|110594.3|110569.3|110590.4|110565.4|110594.3|110569.3|110589.2|110564.2|9
1733216280000|2024-12-03 08:58:00|110589.6|110564.6|110584.4|110559.4|110595.6|110570.6|110582.5|110557.5|23
1733216290000|2024-12-03 08:58:10|110584.3|110559.3|110571.4|110546.4|110584.5|110559.5|110564.5|110539.5|28
1733216300000|2024-12-03 08:58:20|110570.4|110545.4|110591.3|110566.3|110594.1|110569.1|110568.1|110543.1|24
1733216310000|2024-12-03 08:58:30|110590.2|110565.2|110592.1|110567.1|110592.1|110567.1|110587.6|110562.6|13
1733216320000|2024-12-03 08:58:40|110593.1|110568.1|110589.5|110564.5|110593.1|110568.1|110588.4|110563.4|14
1733216330000|2024-12-03 08:58:50|110589.6|110564.6|110605.6|110580.6|110605.6|110580.6|110589.6|110564.6|32
1733216340000|2024-12-03 08:59:00|110604.7|110579.7|110601.4|110576.4|110604.7|110579.7|110599.7|110574.7|25
1733216350000|2024-12-03 08:59:10|110600.9|110575.9|110601|110576|110601.8|110576.8|110599.7|110574.7|12
1733216360000|2024-12-03 08:59:20|110601.5|110576.5|110600.9|110575.9|110608.5|110583.5|110600.9|110575.9|21
1733216370000|2024-12-03 08:59:30|110600.8|110575.8|110599.2|110574.2|110601.3|110576.3|110596.8|110571.8|19
1733216380000|2024-12-03 08:59:40|110597.1|110572.1|110596|110571|110597.1|110572.1|110593.8|110568.8|16
1733216390000|2024-12-03 08:59:50|110594.9|110569.9|110595.5|110570.5|110596.2|110571.2|110594.3|110569.3|11
1733216400000|2024-12-03 09:00:00|110601|110576|110584|110559|110601|110576|110584|110559|18
1733216410000|2024-12-03 09:00:10|110584.6|110559.6|110568.5|110543.5|110584.6|110559.6|110567.8|110542.8|23
1733216420000|2024-12-03 09:00:20|110570.6|110545.6|110574.1|110549.1|110575.1|110550.1|110565.4|110540.4|22
1733216430000|2024-12-03 09:00:30|110573.8|110548.8|110561.9|110536.9|110574|110549|110561.7|110536.7|22
1733216440000|2024-12-03 09:00:40|110560.9|110535.9|110552.8|110527.8|110560.9|110535.9|110551.8|110526.8|20
1733216450000|2024-12-03 09:00:50|110552.5|110527.5|110546.2|110521.2|110555.6|110530.6|110546.2|110521.2|20
1733216460000|2024-12-03 09:01:00|110546.7|110521.7|110548.6|110523.6|110552.4|110527.4|110536.2|110511.2|31
1733216470000|2024-12-03 09:01:10|110548.4|110523.4|110536|110511|110548.4|110523.4|110531.4|110506.4|28
1733216480000|2024-12-03 09:01:20|110534.3|110509.3|110571.1|110546.1|110571.1|110546.1|110530|110505|39
1733216490000|2024-12-03 09:01:30|110570.9|110545.9|110572.5|110547.5|110573.1|110548.1|110564.1|110539.1|24
1733216500000|2024-12-03 09:01:40|110571.9|110546.9|110575|110550|110577.8|110552.8|110570|110545|22
1733216510000|2024-12-03 09:01:50|110574.9|110549.9|110589.5|110564.5|110604.6|110579.6|110573.8|110548.8|30
1733216520000|2024-12-03 09:02:00|110588.7|110563.7|110596.2|110571.2|110597.5|110572.5|110585|110560|33
1733216530000|2024-12-03 09:02:10|110596.4|110571.4|110594.5|110569.5|110596.4|110571.4|110583.4|110558.4|17
1733216540000|2024-12-03 09:02:20|110593.4|110568.4|110586|110561|110596.1|110571.1|110580.6|110555.6|22
1733216550000|2024-12-03 09:02:30|110587.3|110562.3|110592.2|110567.2|110597.3|110572.3|110585.4|110560.4|35
1733216560000|2024-12-03 09:02:40|110590.5|110565.5|110597.4|110572.4|110606.1|110581.1|110589.4|110564.4|18
1733216570000|2024-12-03 09:02:50|110598.7|110573.7|110597.9|110572.9|110601.5|110576.5|110594.4|110569.4|17
1733216580000|2024-12-03 09:03:00|110596.8|110571.8|110600.9|110575.9|110605|110580|110594.2|110569.2|26
1733216590000|2024-12-03 09:03:10|110599.3|110574.3|110600.8|110575.8|110602|110577|110597.1|110572.1|11
1733216600000|2024-12-03 09:03:20|110599.6|110574.6|110616.8|110591.8|110616.8|110591.8|110596.7|110571.7|24
1733216610000|2024-12-03 09:03:30|110616.7|110591.7|110613.5|110588.5|110616.7|110591.7|110608.4|110583.4|35
1733216620000|2024-12-03 09:03:40|110613.7|110588.7|110612.9|110587.9|110617.1|110592.1|110610.7|110585.7|23
1733216630000|2024-12-03 09:03:50|110612.7|110587.7|110600.6|110575.6|110613.5|110588.5|110598.5|110573.5|28
1733216640000|2024-12-03 09:04:00|110599.6|110574.6|110597.7|110572.7|110603.8|110578.8|110590.9|110565.9|31
1733216650000|2024-12-03 09:04:10|110598|110573|110594.4|110569.4|110598.3|110573.3|110593|110568|15
1733216660000|2024-12-03 09:04:20|110593.7|110568.7|110594.6|110569.6|110599.2|110574.2|110593.7|110568.7|13
1733216670000|2024-12-03 09:04:30|110595.1|110570.1|110593.5|110568.5|110598.6|110573.6|110593.5|110568.5|16
1733216680000|2024-12-03 09:04:40|110593.9|110568.9|110592.9|110567.9|110598|110573|110591.8|110566.8|18
1733216690000|2024-12-03 09:04:50|110593.3|110568.3|110594.4|110569.4|110596|110571|110593.1|110568.1|15
1733216700000|2024-12-03 09:05:00|110593.7|110568.7|110586.3|110561.3|110596.9|110571.9|110582.7|110557.7|36
1733216710000|2024-12-03 09:05:10|110587.4|110562.4|110577.8|110552.8|110588.3|110563.3|110577.8|110552.8|33
1733216720000|2024-12-03 09:05:20|110578.7|110553.7|110583.6|110558.6|110588.5|110563.5|110575.2|110550.2|26
1733216730000|2024-12-03 09:05:30|110584.4|110559.4|110582.8|110557.8|110588.2|110563.2|110578.2|110553.2|30
1733216740000|2024-12-03 09:05:40|110584|110559|110594|110569|110594.4|110569.4|110582.6|110557.6|28
1733216750000|2024-12-03 09:05:50|110594.2|110569.2|110593.2|110568.2|110594.2|110569.2|110591.4|110566.4|23
1733216760000|2024-12-03 09:06:00|110592.8|110567.8|110590.1|110565.1|110595.3|110570.3|110590.1|110565.1|16
1733216770000|2024-12-03 09:06:10|110590.2|110565.2|110588.2|110563.2|110592.7|110567.7|110587.2|110562.2|14
1733216780000|2024-12-03 09:06:20|110590.6|110565.6|110594.2|110569.2|110597.2|110572.2|110588.6|110563.6|16
1733216790000|2024-12-03 09:06:30|110594.5|110569.5|110576.4|110551.4|110596.5|110571.5|110576.4|110551.4|31
1733216800000|2024-12-03 09:06:40|110573.3|110548.3|110564.3|110539.3|110578.3|110553.3|110564.3|110539.3|34
1733216810000|2024-12-03 09:06:50|110563.1|110538.1|110564.1|110539.1|110566.1|110541.1|110560.4|110535.4|16
1733216820000|2024-12-03 09:07:00|110565.4|110540.4|110568.1|110543.1|110576|110551|110565.4|110540.4|19
1733216830000|2024-12-03 09:07:10|110567.7|110542.7|110568|110543|110569.8|110544.8|110562.3|110537.3|22
1733216840000|2024-12-03 09:07:20|110566.3|110541.3|110570.6|110545.6|110574.4|110549.4|110565.9|110540.9|31
1733216850000|2024-12-03 09:07:30|110570.5|110545.5|110571.2|110546.2|110572.2|110547.2|110569.5|110544.5|19
1733216860000|2024-12-03 09:07:40|110571.5|110546.5|110578.2|110553.2|110578.8|110553.8|110571.5|110546.5|21
1733216870000|2024-12-03 09:07:50|110580.8|110555.8|110579.8|110554.8|110583.3|110558.3|110577.8|110552.8|19
1733216880000|2024-12-03 09:08:00|110580.4|110555.4|110595.8|110570.8|110595.8|110570.8|110577.5|110552.5|25
1733216890000|2024-12-03 09:08:10|110596|110571|110604.5|110579.5|110604.5|110579.5|110596|110571|21
1733216900000|2024-12-03 09:08:20|110602.7|110577.7|110600.7|110575.7|110606.1|110581.1|110599.8|110574.8|14
1733216910000|2024-12-03 09:08:30|110600.6|110575.6|110604.1|110579.1|110606.4|110581.4|110600.6|110575.6|21
1733216920000|2024-12-03 09:08:40|110603.7|110578.7|110593.2|110568.2|110603.7|110578.7|110592.8|110567.8|12
1733216930000|2024-12-03 09:08:50|110593|110568|110592.7|110567.7|110598|110573|110591.3|110566.3|24
1733216940000|2024-12-03 09:09:00|110593.9|110568.9|110595.7|110570.7|110598.4|110573.4|110593.9|110568.9|16
1733216950000|2024-12-03 09:09:10|110597.2|110572.2|110598.2|110573.2|110603.3|110578.3|110597.2|110572.2|12
1733216960000|2024-12-03 09:09:20|110599.7|110574.7|110591.4|110566.4|110599.7|110574.7|110588.5|110563.5|16
1733216970000|2024-12-03 09:09:30|110591.6|110566.6|110591.6|110566.6|110593.2|110568.2|110589.8|110564.8|13
1733216980000|2024-12-03 09:09:40|110590.5|110565.5|110594|110569|110594.8|110569.8|110587.3|110562.3|22
1733216990000|2024-12-03 09:09:50|110594.3|110569.3|110569.1|110544.1|110594.3|110569.3|110568.8|110543.8|34
1733217000000|2024-12-03 09:10:00|110567.1|110542.1|110584.3|110559.3|110584.3|110559.3|110563.2|110538.2|28
1733217010000|2024-12-03 09:10:10|110584.5|110559.5|110578.4|110553.4|110585.9|110560.9|110577.8|110552.8|12
1733217020000|2024-12-03 09:10:20|110575.9|110550.9|110626.4|110601.4|110627.8|110602.8|110572|110547|48
1733217030000|2024-12-03 09:10:30|110625.7|110600.7|110623.6|110598.6|110626.8|110601.8|110623|110598|23
1733217040000|2024-12-03 09:10:40|110622.6|110597.6|110630.7|110605.7|110632.1|110607.1|110620.5|110595.5|30
1733217050000|2024-12-03 09:10:50|110631|110606|110627.9|110602.9|110631|110606|110623.8|110598.8|19
1733217060000|2024-12-03 09:11:00|110628.8|110603.8|110627.7|110602.7|110634.1|110609.1|110626.9|110601.9|14
1733217070000|2024-12-03 09:11:10|110626.8|110601.8|110619.5|110594.5|110627.1|110602.1|110619.5|110594.5|14
1733217080000|2024-12-03 09:11:20|110623.1|110598.1|110622.4|110597.4|110629.3|110604.3|110619|110594|18
1733217090000|2024-12-03 09:11:30|110622.1|110597.1|110627.8|110602.8|110628.7|110603.7|110622.1|110597.1|19
1733217100000|2024-12-03 09:11:40|110626.9|110601.9|110624.5|110599.5|110627.8|110602.8|110623.6|110598.6|20
1733217110000|2024-12-03 09:11:50|110624.1|110599.1|110617.5|110592.5|110627.9|110602.9|110617.5|110592.5|22
1733217120000|2024-12-03 09:12:00|110615.2|110590.2|110604.5|110579.5|110615.2|110590.2|110600.8|110575.8|26
1733217130000|2024-12-03 09:12:10|110604.8|110579.8|110606|110581|110614|110589|110598.9|110573.9|16
1733217140000|2024-12-03 09:12:20|110604.9|110579.9|110597.3|110572.3|110607.8|110582.8|110596|110571|11
1733217150000|2024-12-03 09:12:30|110597.8|110572.8|110592.4|110567.4|110598.3|110573.3|110591.2|110566.2|20
1733217160000|2024-12-03 09:12:40|110594.9|110569.9|110599|110574|110600|110575|110594.9|110569.9|27
1733217170000|2024-12-03 09:12:50|110598.9|110573.9|110598.9|110573.9|110607.6|110582.6|110592.5|110567.5|29
1733217180000|2024-12-03 09:13:00|110598.5|110573.5|110603.1|110578.1|110609.1|110584.1|110595.7|110570.7|35
1733217190000|2024-12-03 09:13:10|110604|110579|110627|110602|110630.6|110605.6|110604|110579|29
1733217200000|2024-12-03 09:13:20|110627.1|110602.1|110629.5|110604.5|110629.5|110604.5|110623.5|110598.5|19
1733217210000|2024-12-03 09:13:30|110629.6|110604.6|110620.4|110595.4|110632.6|110607.6|110620.4|110595.4|20
1733217220000|2024-12-03 09:13:40|110621.2|110596.2|110632.4|110607.4|110632.4|110607.4|110621.2|110596.2|23
1733217230000|2024-12-03 09:13:50|110632.1|110607.1|110623.7|110598.7|110632.4|110607.4|110621|110596|34
1733217240000|2024-12-03 09:14:00|110624|110599|110627.1|110602.1|110631.7|110606.7|110620.3|110595.3|35
1733217250000|2024-12-03 09:14:10|110626.7|110601.7|110627.2|110602.2|110632.2|110607.2|110624|110599|36
1733217260000|2024-12-03 09:14:20|110628.2|110603.2|110619|110594|110628.2|110603.2|110607.7|110582.7|34
1733217270000|2024-12-03 09:14:30|110618.8|110593.8|110617.2|110592.2|110627.2|110602.2|110615.1|110590.1|37
1733217280000|2024-12-03 09:14:40|110617|110592|110620.3|110595.3|110622.5|110597.5|110616|110591|18
1733217290000|2024-12-03 09:14:50|110620.4|110595.4|110618.5|110593.5|110622.3|110597.3|110617.2|110592.2|15
1733217300000|2024-12-03 09:15:00|110617.9|110592.9|110617.6|110592.6|110622.4|110597.4|110615.9|110590.9|28
1733217310000|2024-12-03 09:15:10|110616.3|110591.3|110610.9|110585.9|110617.3|110592.3|110610.9|110585.9|14
1733217320000|2024-12-03 09:15:20|110613.1|110588.1|110620.4|110595.4|110620.8|110595.8|110613.1|110588.1|23
1733217330000|2024-12-03 09:15:30|110620.5|110595.5|110614.8|110589.8|110621.1|110596.1|110609.2|110584.2|25
1733217340000|2024-12-03 09:15:40|110614.2|110589.2|110604.4|110579.4|110614.6|110589.6|110603.1|110578.1|20
1733217350000|2024-12-03 09:15:50|110605.7|110580.7|110612.7|110587.7|110613|110588|110602.4|110577.4|26
1733217360000|2024-12-03 09:16:00|110611.5|110586.5|110612|110587|110614.1|110589.1|110599.1|110574.1|34
1733217370000|2024-12-03 09:16:10|110612.1|110587.1|110620|110595|110623.8|110598.8|110612.1|110587.1|45
1733217380000|2024-12-03 09:16:20|110622.7|110597.7|110614.9|110589.9|110622.7|110597.7|110610.6|110585.6|36
1733217390000|2024-12-03 09:16:30|110613.2|110588.2|110617.8|110592.8|110622.1|110597.1|110612.2|110587.2|32
1733217400000|2024-12-03 09:16:40|110618.2|110593.2|110619.4|110594.4|110621.3|110596.3|110614.2|110589.2|22
1733217410000|2024-12-03 09:16:50|110619.2|110594.2|110620.1|110595.1|110622.9|110597.9|110617.6|110592.6|19
1733217420000|2024-12-03 09:17:00|110619.9|110594.9|110616.3|110591.3|110619.9|110594.9|110615.5|110590.5|26
1733217430000|2024-12-03 09:17:10|110615.7|110590.7|110601.1|110576.1|110616.4|110591.4|110601|110576|21
1733217440000|2024-12-03 09:17:20|110601|110576|110611.2|110586.2|110611.8|110586.8|110598.6|110573.6|14
1733217450000|2024-12-03 09:17:30|110605|110580|110603.7|110578.7|110608.3|110583.3|110603.6|110578.6|21
1733217460000|2024-12-03 09:17:40|110603.3|110578.3|110611|110586|110611.9|110586.9|110600.3|110575.3|32
1733217470000|2024-12-03 09:17:50|110610.9|110585.9|110605.9|110580.9|110613.9|110588.9|110605.6|110580.6|21
1733217480000|2024-12-03 09:18:00|110606.9|110581.9|110606.1|110581.1|110607.8|110582.8|110606|110581|11
1733217490000|2024-12-03 09:18:10|110606.2|110581.2|110593|110568|110606.3|110581.3|110590|110565|23
1733217500000|2024-12-03 09:18:20|110592|110567|110590.4|110565.4|110594.6|110569.6|110590.1|110565.1|27
1733217510000|2024-12-03 09:18:30|110591.6|110566.6|110590.6|110565.6|110591.9|110566.9|110588.3|110563.3|19
1733217520000|2024-12-03 09:18:40|110582.9|110557.9|110573.2|110548.2|110582.9|110557.9|110572|110547|23
1733217530000|2024-12-03 09:18:50|110573.9|110548.9|110577.6|110552.6|110579.1|110554.1|110573.9|110548.9|15
1733217540000|2024-12-03 09:19:00|110577.5|110552.5|110579.8|110554.8|110581.3|110556.3|110574.7|110549.7|26
1733217550000|2024-12-03 09:19:10|110580.9|110555.9|110579.2|110554.2|110586.4|110561.4|110577.6|110552.6|21
1733217560000|2024-12-03 09:19:20|110580.5|110555.5|110572.1|110547.1|110582.4|110557.4|110572.1|110547.1|29
1733217570000|2024-12-03 09:19:30|110572.3|110547.3|110557.7|110532.7|110573.2|110548.2|110557.7|110532.7|25
1733217580000|2024-12-03 09:19:40|110558|110533|110565.8|110540.8|110567|110542|110552.7|110527.7|26
1733217590000|2024-12-03 09:19:50|110565.7|110540.7|110571.2|110546.2|110573.8|110548.8|110565.6|110540.6|23
1733217600000|2024-12-03 09:20:00|110571.4|110546.4|110570.2|110545.2|110571.6|110546.6|110566.5|110541.5|13
1733217610000|2024-12-03 09:20:10|110571.4|110546.4|110608|110583|110608|110583|110568.2|110543.2|28
1733217620000|2024-12-03 09:20:20|110606.7|110581.7|110598.2|110573.2|110606.7|110581.7|110596.4|110571.4|23
1733217630000|2024-12-03 09:20:30|110597.6|110572.6|110599.6|110574.6|110599.6|110574.6|110586.5|110561.5|30
1733217640000|2024-12-03 09:20:40|110598|110573|110587.2|110562.2|110598.8|110573.8|110587.2|110562.2|25
1733217650000|2024-12-03 09:20:50|110586.7|110561.7|110591.4|110566.4|110592.9|110567.9|110584.7|110559.7|24
1733217660000|2024-12-03 09:21:00|110591.2|110566.2|110593|110568|110595.2|110570.2|110591|110566|20
1733217670000|2024-12-03 09:21:10|110592.8|110567.8|110597.3|110572.3|110597.5|110572.5|110592.6|110567.6|12
1733217680000|2024-12-03 09:21:20|110596.2|110571.2|110598.4|110573.4|110599.1|110574.1|110596.2|110571.2|9
1733217690000|2024-12-03 09:21:30|110598.3|110573.3|110610.6|110585.6|110611.8|110586.8|110593.9|110568.9|16
1733217700000|2024-12-03 09:21:40|110609.7|110584.7|110647.1|110622.1|110653|110628|110609.7|110584.7|35
1733217710000|2024-12-03 09:21:50|110646.3|110621.3|110648.3|110623.3|110649.1|110624.1|110645.8|110620.8|22
1733217720000|2024-12-03 09:22:00|110645.3|110620.3|110648.6|110623.6|110652.3|110627.3|110644|110619|30
1733217730000|2024-12-03 09:22:10|110646|110621|110649.8|110624.8|110650.7|110625.7|110645.7|110620.7|13
1733217740000|2024-12-03 09:22:20|110651.5|110626.5|110647.2|110622.2|110651.5|110626.5|110643.7|110618.7|16
1733217750000|2024-12-03 09:22:30|110645.8|110620.8|110640.2|110615.2|110645.8|110620.8|110636.9|110611.9|17
1733217760000|2024-12-03 09:22:40|110640.3|110615.3|110627.1|110602.1|110640.3|110615.3|110625.9|110600.9|36
1733217770000|2024-12-03 09:22:50|110625.7|110600.7|110610.7|110585.7|110625.7|110600.7|110609.7|110584.7|33
1733217780000|2024-12-03 09:23:00|110609.2|110584.2|110603.9|110578.9|110612.3|110587.3|110598.4|110573.4|30
1733217790000|2024-12-03 09:23:10|110604.3|110579.3|110619.2|110594.2|110619.7|110594.7|110604.3|110579.3|26
1733217800000|2024-12-03 09:23:20|110619.4|110594.4|110610.7|110585.7|110622.3|110597.3|110599.9|110574.9|34
1733217810000|2024-12-03 09:23:30|110613.8|110588.8|110624.2|110599.2|110627.7|110602.7|110613.7|110588.7|32
1733217820000|2024-12-03 09:23:40|110624.4|110599.4|110632.3|110607.3|110637.2|110612.2|110624.4|110599.4|31
1733217830000|2024-12-03 09:23:50|110632.2|110607.2|110633.8|110608.8|110635.6|110610.6|110631|110606|24
1733217840000|2024-12-03 09:24:00|110634.4|110609.4|110675|110650|110677.9|110652.9|110634.4|110609.4|55
1733217850000|2024-12-03 09:24:10|110673.9|110648.9|110678.4|110653.4|110683.9|110658.9|110673.6|110648.6|41
1733217860000|2024-12-03 09:24:20|110677.9|110652.9|110672.7|110647.7|110677.9|110652.9|110668.8|110643.8|29
1733217870000|2024-12-03 09:24:30|110673.2|110648.2|110665.3|110640.3|110673.9|110648.9|110665.3|110640.3|38
1733217880000|2024-12-03 09:24:40|110665.6|110640.6|110666.7|110641.7|110672.9|110647.9|110665.6|110640.6|26
1733217890000|2024-12-03 09:24:50|110666.1|110641.1|110661.5|110636.5|110670|110645|110657.2|110632.2|39
1733217900000|2024-12-03 09:25:00|110663.2|110638.2|110665.6|110640.6|110667.7|110642.7|110663.2|110638.2|24
1733217910000|2024-12-03 09:25:10|110665.7|110640.7|110667.6|110642.6|110671.8|110646.8|110665|110640|28
1733217920000|2024-12-03 09:25:20|110666.7|110641.7|110666.2|110641.2|110669.8|110644.8|110660.7|110635.7|28
1733217930000|2024-12-03 09:25:30|110665.3|110640.3|110665.8|110640.8|110667.9|110642.9|110662|110637|41
1733217940000|2024-12-03 09:25:40|110666.5|110641.5|110666.2|110641.2|110667.8|110642.8|110663.3|110638.3|17
1733217950000|2024-12-03 09:25:50|110666|110641|110652.7|110627.7|110666.7|110641.7|110652.7|110627.7|25
1733217960000|2024-12-03 09:26:00|110652.1|110627.1|110658.9|110633.9|110660.8|110635.8|110652.1|110627.1|16
1733217970000|2024-12-03 09:26:10|110658.6|110633.6|110658.1|110633.1|110659.5|110634.5|110656.4|110631.4|11
1733217980000|2024-12-03 09:26:20|110657.5|110632.5|110649.4|110624.4|110662.1|110637.1|110646.4|110621.4|28
1733217990000|2024-12-03 09:26:30|110649.6|110624.6|110643|110618|110652.8|110627.8|110643|110618|30
1733218000000|2024-12-03 09:26:40|110641.6|110616.6|110643.2|110618.2|110654.4|110629.4|110639.3|110614.3|37
1733218010000|2024-12-03 09:26:50|110645|110620|110654.4|110629.4|110654.6|110629.6|110645|110620|23
1733218020000|2024-12-03 09:27:00|110653.3|110628.3|110679.2|110654.2|110679.2|110654.2|110652.8|110627.8|33
1733218030000|2024-12-03 09:27:10|110679.6|110654.6|110673|110648|110682.1|110657.1|110669.2|110644.2|31
1733218040000|2024-12-03 09:27:20|110673.1|110648.1|110661.2|110636.2|110673.1|110648.1|110658.1|110633.1|29
1733218050000|2024-12-03 09:27:30|110661.5|110636.5|110637.2|110612.2|110661.7|110636.7|110634.1|110609.1|36
1733218060000|2024-12-03 09:27:40|110628.5|110603.5|110626.7|110601.7|110640|110615|110616.5|110591.5|40
1733218070000|2024-12-03 09:27:50|110626.6|110601.6|110640.6|110615.6|110642.3|110617.3|110626.5|110601.5|36
1733218080000|2024-12-03 09:28:00|110640.1|110615.1|110639|110614|110642.1|110617.1|110636.1|110611.1|37
1733218090000|2024-12-03 09:28:10|110638.5|110613.5|110644.8|110619.8|110649.8|110624.8|110636.7|110611.7|38
1733218100000|2024-12-03 09:28:20|110642.9|110617.9|110647.7|110622.7|110647.7|110622.7|110637.1|110612.1|42
1733218110000|2024-12-03 09:28:30|110648|110623|110651.1|110626.1|110655|110630|110641.5|110616.5|36
1733218120000|2024-12-03 09:28:40|110650.3|110625.3|110646.2|110621.2|110653.7|110628.7|110643.3|110618.3|21
1733218130000|2024-12-03 09:28:50|110646.3|110621.3|110647.3|110622.3|110649.9|110624.9|110645.5|110620.5|27
1733218140000|2024-12-03 09:29:00|110646.4|110621.4|110650|110625|110656.3|110631.3|110646.3|110621.3|28
1733218150000|2024-12-03 09:29:10|110649.9|110624.9|110648.5|110623.5|110651.9|110626.9|110646.8|110621.8|25
1733218160000|2024-12-03 09:29:20|110647.2|110622.2|110650.7|110625.7|110653.6|110628.6|110645.2|110620.2|16
1733218170000|2024-12-03 09:29:30|110651.2|110626.2|110654.1|110629.1|110654.1|110629.1|110650.5|110625.5|10
1733218180000|2024-12-03 09:29:40|110654.5|110629.5|110644.8|110619.8|110657.7|110632.7|110640.8|110615.8|34
1733218190000|2024-12-03 09:29:50|110646.2|110621.2|110646.8|110621.8|110648.2|110623.2|110645.8|110620.8|12
1733218200000|2024-12-03 09:30:00|110648.7|110623.7|110653.4|110628.4|110654.5|110629.5|110647.5|110622.5|19
1733218210000|2024-12-03 09:30:10|110654.5|110629.5|110654.3|110629.3|110655.4|110630.4|110653.5|110628.5|16
1733218220000|2024-12-03 09:30:20|110658.2|110633.2|110655|110630|110660.9|110635.9|110654.1|110629.1|18
1733218230000|2024-12-03 09:30:30|110654.8|110629.8|110630.6|110605.6|110664|110639|110630.6|110605.6|37
1733218240000|2024-12-03 09:30:40|110630.2|110605.2|110631.3|110606.3|110639.9|110614.9|110630.2|110605.2|28
1733218250000|2024-12-03 09:30:50|110630.2|110605.2|110621.9|110596.9|110630.2|110605.2|110618.7|110593.7|20
1733218260000|2024-12-03 09:31:00|110622.7|110597.7|110644.7|110619.7|110648.4|110623.4|110621.6|110596.6|38
1733218270000|2024-12-03 09:31:10|110645.1|110620.1|110638.9|110613.9|110653.4|110628.4|110637.4|110612.4|36
1733218280000|2024-12-03 09:31:20|110638.3|110613.3|110625.8|110600.8|110638.3|110613.3|110625.8|110600.8|28
1733218290000|2024-12-03 09:31:30|110625.7|110600.7|110629.6|110604.6|110630.6|110605.6|110624.4|110599.4|14
1733218300000|2024-12-03 09:31:40|110629.8|110604.8|110634.7|110609.7|110642.5|110617.5|110629.8|110604.8|29
1733218310000|2024-12-03 09:31:50|110634.5|110609.5|110635|110610|110635|110610|110629.3|110604.3|15
1733218320000|2024-12-03 09:32:00|110631.5|110606.5|110633.4|110608.4|110634.4|110609.4|110628.9|110603.9|10
1733218330000|2024-12-03 09:32:10|110634.1|110609.1|110632.4|110607.4|110639.5|110614.5|110632|110607|21
1733218340000|2024-12-03 09:32:20|110631.7|110606.7|110628.8|110603.8|110632.2|110607.2|110625.4|110600.4|24
1733218350000|2024-12-03 09:32:30|110628.9|110603.9|110626.2|110601.2|110629|110604|110625.9|110600.9|12
1733218360000|2024-12-03 09:32:40|110627.2|110602.2|110626.4|110601.4|110632.7|110607.7|110626.4|110601.4|22
1733218370000|2024-12-03 09:32:50|110626|110601|110633.2|110608.2|110635.5|110610.5|110625.8|110600.8|19
1733218380000|2024-12-03 09:33:00|110632.1|110607.1|110668.9|110643.9|110696.3|110671.3|110631|110606|46
1733218390000|2024-12-03 09:33:10|110669.4|110644.4|110676.9|110651.9|110679.4|110654.4|110669.4|110644.4|26
1733218400000|2024-12-03 09:33:20|110675.8|110650.8|110677.4|110652.4|110677.4|110652.4|110669.2|110644.2|23
1733218410000|2024-12-03 09:33:30|110677.9|110652.9|110677.4|110652.4|110687.4|110662.4|110677.3|110652.3|29
1733218420000|2024-12-03 09:33:40|110677.9|110652.9|110683.7|110658.7|110683.8|110658.8|110673.2|110648.2|35
1733218430000|2024-12-03 09:33:50|110683.9|110658.9|110689.1|110664.1|110689.6|110664.6|110683.9|110658.9|30
1733218440000|2024-12-03 09:34:00|110689|110664|110676.8|110651.8|110698.8|110673.8|110676.8|110651.8|28
1733218450000|2024-12-03 09:34:10|110677|110652|110679.1|110654.1|110679.5|110654.5|110677|110652|12
1733218460000|2024-12-03 09:34:20|110682.7|110657.7|110680.3|110655.3|110682.7|110657.7|110679.1|110654.1|13
1733218470000|2024-12-03 09:34:30|110680.6|110655.6|110681.5|110656.5|110682.2|110657.2|110679.4|110654.4|10
1733218480000|2024-12-03 09:34:40|110681.4|110656.4|110683|110658|110683.5|110658.5|110672.6|110647.6|20
1733218490000|2024-12-03 09:34:50|110682.4|110657.4|110655.3|110630.3|110682.4|110657.4|110655.3|110630.3|35
1733218500000|2024-12-03 09:35:00|110655|110630|110652.1|110627.1|110655|110630|110648.3|110623.3|29
1733218510000|2024-12-03 09:35:10|110652.3|110627.3|110646.4|110621.4|110653.2|110628.2|110641.7|110616.7|25
1733218520000|2024-12-03 09:35:20|110647.1|110622.1|110637.7|110612.7|110647.1|110622.1|110637.7|110612.7|25
1733218530000|2024-12-03 09:35:30|110638.1|110613.1|110639.9|110614.9|110639.9|110614.9|110633.5|110608.5|11
1733218540000|2024-12-03 09:35:40|110642.9|110617.9|110644.3|110619.3|110645.8|110620.8|110637.9|110612.9|31
1733218550000|2024-12-03 09:35:50|110644.2|110619.2|110641.8|110616.8|110645.5|110620.5|110639.7|110614.7|16
1733218560000|2024-12-03 09:36:00|110643.2|110618.2|110652.1|110627.1|110652.1|110627.1|110642.1|110617.1|13
1733218570000|2024-12-03 09:36:10|110652.3|110627.3|110652.2|110627.2|110652.4|110627.4|110652.2|110627.2|6
1733218580000|2024-12-03 09:36:20|110652.1|110627.1|110644.3|110619.3|110652.7|110627.7|110639.8|110614.8|27
1733218590000|2024-12-03 09:36:30|110644.2|110619.2|110648.3|110623.3|110651.7|110626.7|110644.2|110619.2|14
1733218600000|2024-12-03 09:36:40|110649|110624|110652.9|110627.9|110653.4|110628.4|110644.8|110619.8|21
1733218610000|2024-12-03 09:36:50|110653.5|110628.5|110623.9|110598.9|110659.9|110634.9|110616.2|110572.9|34
1733218620000|2024-12-03 09:37:00|110622.8|110597.8|110624.5|110599.5|110627.5|110602.5|110619.3|110594.3|22
1733218630000|2024-12-03 09:37:10|110625.6|110600.6|110625.4|110600.4|110625.6|110600.6|110620.6|110595.6|13
1733218640000|2024-12-03 09:37:20|110624.3|110599.3|110616.1|110591.1|110625.9|110600.9|110616.1|110591.1|13
1733218650000|2024-12-03 09:37:30|110616.3|110591.3|110607.5|110582.5|110617.4|110592.4|110607.5|110582.5|26
1733218660000|2024-12-03 09:37:40|110609.8|110584.8|110606.7|110581.7|110609.8|110584.8|110604.3|110579.3|24
1733218670000|2024-12-03 09:37:50|110606.1|110581.1|110603.3|110578.3|110606.1|110581.1|110601.1|110576.1|13
1733218680000|2024-12-03 09:38:00|110603|110578|110598.2|110573.2|110603.7|110578.7|110597.7|110572.7|13
1733218690000|2024-12-03 09:38:10|110596.7|110571.7|110600.3|110575.3|110602.7|110577.7|110596.7|110571.7|23
1733218700000|2024-12-03 09:38:20|110599.6|110574.6|110600.5|110575.5|110600.5|110575.5|110597|110572|13
1733218710000|2024-12-03 09:38:30|110600.3|110575.3|110582.2|110557.2|110601.4|110576.4|110579.4|110554.4|25
1733218720000|2024-12-03 09:38:40|110582.3|110557.3|110573.7|110548.7|110583.1|110558.1|110572.4|110547.4|25
1733218730000|2024-12-03 09:38:50|110572.9|110547.9|110580.7|110555.7|110580.7|110555.7|110572.5|110547.5|16
1733218740000|2024-12-03 09:39:00|110580.8|110555.8|110593.1|110568.1|110594.3|110569.3|110579.7|110554.7|32
1733218750000|2024-12-03 09:39:10|110593|110568|110596.8|110571.8|110597.5|110572.5|110591.1|110566.1|17
1733218760000|2024-12-03 09:39:20|110596.3|110571.3|110620.7|110595.7|110622.7|110597.7|110596.3|110571.3|29
1733218770000|2024-12-03 09:39:30|110622|110597|110620.5|110595.5|110622|110597|110619.1|110594.1|24
1733218780000|2024-12-03 09:39:40|110621.1|110596.1|110621.5|110596.5|110624.7|110599.7|110620.1|110595.1|12
1733218790000|2024-12-03 09:39:50|110621.8|110596.8|110618.8|110593.8|110622.1|110597.1|110614.9|110589.9|12
1733218800000|2024-12-03 09:40:00|110618.9|110593.9|110617.2|110592.2|110621.1|110596.1|110613.6|110588.6|27
1733218810000|2024-12-03 09:40:10|110623.4|110598.4|110622.6|110597.6|110626.1|110601.1|110617.1|110592.1|24
1733218820000|2024-12-03 09:40:20|110622.8|110597.8|110623.9|110598.9|110625|110600|110620.4|110595.4|27
1733218830000|2024-12-03 09:40:30|110622.2|110597.2|110629.6|110604.6|110629.6|110604.6|110619.9|110594.9|28
1733218840000|2024-12-03 09:40:40|110628.4|110603.4|110648.3|110623.3|110648.3|110623.3|110627.7|110602.7|20
1733218850000|2024-12-03 09:40:50|110647|110622|110629.2|110604.2|110647|110622|110629.1|110604.1|28
1733218860000|2024-12-03 09:41:00|110628.6|110603.6|110626.1|110601.1|110628.6|110603.6|110623.9|110598.9|13
1733218870000|2024-12-03 09:41:10|110625.6|110600.6|110592.8|110567.8|110625.6|110600.6|110591.5|110566.5|29
1733218880000|2024-12-03 09:41:20|110591.8|110566.8|110591.8|110566.8|110594.4|110569.4|110586.1|110561.1|22
1733218890000|2024-12-03 09:41:30|110592.9|110567.9|110598.9|110573.9|110600.9|110575.9|110592.9|110567.9|12
1733218900000|2024-12-03 09:41:40|110597.5|110572.5|110601.5|110576.5|110603.2|110578.2|110591.3|110566.3|18
1733218910000|2024-12-03 09:41:50|110601.7|110576.7|110594.6|110569.6|110607.5|110582.5|110593.6|110568.6|23
1733218920000|2024-12-03 09:42:00|110594.4|110569.4|110558.2|110533.2|110595.8|110570.8|110557.5|110532.5|26
1733218930000|2024-12-03 09:42:10|110556.2|110531.2|110553.5|110528.5|110557.3|110532.3|110551.8|110526.8|23
1733218940000|2024-12-03 09:42:20|110553.8|110528.8|110563.6|110538.6|110568.8|110543.8|110553.8|110528.8|21
1733218950000|2024-12-03 09:42:30|110563.3|110538.3|110554.7|110529.7|110566|110541|110554.7|110529.7|24
1733218960000|2024-12-03 09:42:40|110555.8|110530.8|110559.8|110534.8|110559.8|110534.8|110553|110528|15
1733218970000|2024-12-03 09:42:50|110560|110535|110574.9|110549.9|110578.4|110553.4|110560|110535|19
1733218980000|2024-12-03 09:43:00|110575.9|110550.9|110572.5|110547.5|110575.9|110550.9|110566.4|110541.4|14
1733218990000|2024-12-03 09:43:10|110571.7|110546.7|110568.3|110543.3|110571.8|110546.8|110566.3|110541.3|16
1733219000000|2024-12-03 09:43:20|110567.8|110542.8|110573.8|110548.8|110574.3|110549.3|110567.5|110542.5|12
1733219010000|2024-12-03 09:43:30|110574.6|110549.6|110579.7|110554.7|110587.4|110562.4|110569.3|110544.3|27
1733219020000|2024-12-03 09:43:40|110580.2|110555.2|110557.6|110532.6|110588.4|110563.4|110554.6|110529.6|33
1733219030000|2024-12-03 09:43:50|110557.9|110532.9|110546.6|110521.6|110559.1|110534.1|110543.3|110518.3|17
1733219040000|2024-12-03 09:44:00|110546.7|110521.7|110538.3|110513.3|110547.9|110522.9|110537.6|110512.6|15
1733219050000|2024-12-03 09:44:10|110549.9|110524.9|110549.6|110524.6|110550.5|110525.5|110548.8|110523.8|14
1733219060000|2024-12-03 09:44:20|110550.3|110525.3|110561.2|110536.2|110561.8|110536.8|110550.3|110525.3|29
1733219070000|2024-12-03 09:44:30|110563.6|110538.6|110561.5|110536.5|110563.8|110538.8|110561.2|110536.2|14
1733219080000|2024-12-03 09:44:40|110571.1|110546.1|110576|110551|110576.1|110551.1|110570.5|110545.5|16
1733219090000|2024-12-03 09:44:50|110576.5|110551.5|110574.1|110549.1|110585.7|110560.7|110568.4|110543.4|35
1733219100000|2024-12-03 09:45:00|110574.6|110549.6|110577|110552|110581.1|110556.1|110573.8|110548.8|22
1733219110000|2024-12-03 09:45:10|110577.2|110552.2|110580.1|110555.1|110580.1|110555.1|110575.8|110550.8|16
1733219120000|2024-12-03 09:45:20|110582.6|110557.6|110588|110563|110588|110563|110579.6|110554.6|24
1733219130000|2024-12-03 09:45:30|110588.1|110563.1|110589.5|110564.5|110591.9|110566.9|110586.7|110561.7|28
1733219140000|2024-12-03 09:45:40|110591.3|110566.3|110586.1|110561.1|110601.3|110576.3|110583.5|110558.5|34
1733219150000|2024-12-03 09:45:50|110586.6|110561.6|110587.8|110562.8|110588.6|110563.6|110585.4|110560.4|22
1733219160000|2024-12-03 09:46:00|110586.8|110561.8|110579.8|110554.8|110586.8|110561.8|110578|110553|29
1733219170000|2024-12-03 09:46:10|110579.3|110554.3|110563.2|110538.2|110581.3|110556.3|110563.2|110538.2|32
1733219180000|2024-12-03 09:46:20|110563.5|110538.5|110561.7|110536.7|110572.1|110547.1|110561.7|110536.7|22
1733219190000|2024-12-03 09:46:30|110561.3|110536.3|110565.4|110540.4|110565.4|110540.4|110547|110522|30
1733219200000|2024-12-03 09:46:40|110565.3|110540.3|110549.6|110524.6|110566.3|110541.3|110545.5|110520.5|32
1733219210000|2024-12-03 09:46:50|110549.9|110524.9|110532.2|110507.2|110550.2|110525.2|110532.2|110507.2|21
1733219220000|2024-12-03 09:47:00|110533|110508|110526.2|110501.2|110535.1|110510.1|110519.5|110494.5|33
1733219230000|2024-12-03 09:47:10|110523|110498|110520.7|110495.7|110524.7|110499.7|110520.2|110495.2|17
1733219240000|2024-12-03 09:47:20|110520.3|110495.3|110502.1|110477.1|110520.4|110495.4|110501.7|110476.7|27
1733219250000|2024-12-03 09:47:30|110501.3|110476.3|110499|110474|110503.5|110478.5|110498.3|110473.3|17
1733219260000|2024-12-03 09:47:40|110499.2|110474.2|110501.2|110476.2|110501.7|110476.7|110497.1|110472.1|24
1733219270000|2024-12-03 09:47:50|110500.1|110475.1|110499.9|110474.9|110502|110477|110499.4|110474.4|12
1733219280000|2024-12-03 09:48:00|110501|110476|110488.2|110463.2|110502.1|110477.1|110487.1|110462.1|30
1733219290000|2024-12-03 09:48:10|110487.7|110462.7|110505.6|110455.6|110506.8|110468|110487.7|110454.1|15
1733219300000|2024-12-03 09:48:20|110505.5|110455.5|110494.6|110444.6|110506.7|110456.7|110494.6|110444.6|11
1733219310000|2024-12-03 09:48:30|110494.8|110444.8|110515.5|110465.5|110515.5|110465.5|110479.9|110444.8|18
1733219320000|2024-12-03 09:48:40|110515.8|110465.8|110518.3|110468.3|110525.6|110475.6|110506|110456|41
1733219330000|2024-12-03 09:48:50|110516.3|110466.3|110518|110468|110521|110471|110516|110466|16
1733219340000|2024-12-03 09:49:00|110519.3|110469.3|110511.5|110461.5|110521|110471|110511.3|110461.3|25
1733219350000|2024-12-03 09:49:10|110512.5|110462.5|110515.4|110465.4|110525.6|110475.6|110507.9|110457.9|31
1733219360000|2024-12-03 09:49:20|110513.8|110463.8|110512.5|110462.5|110518.2|110468.2|110512.5|110462.5|14
1733219370000|2024-12-03 09:49:30|110512.3|110462.3|110520.3|110470.3|110523.4|110473.4|110512.3|110462.3|17
1733219380000|2024-12-03 09:49:40|110519.7|110469.7|110520.1|110470.1|110533|110483|110515.3|110465.3|34
1733219390000|2024-12-03 09:49:50|110528.4|110478.4|110536.3|110486.3|110539.8|110489.8|110526|110476|24
1733219400000|2024-12-03 09:50:00|110537|110487|110534.2|110484.2|110543.7|110493.7|110532.8|110482.8|19
1733219410000|2024-12-03 09:50:10|110534|110484|110527.6|110477.6|110534|110484|110526.9|110476.9|30
1733219420000|2024-12-03 09:50:20|110526.8|110476.8|110537|110487|110546.2|110496.2|110526.2|110476.2|24
1733219430000|2024-12-03 09:50:30|110536.5|110486.5|110516.3|110491.3|110539.6|110492.3|110516|110483|17
1733219440000|2024-12-03 09:50:40|110516.7|110491.7|110509.2|110484.2|110519.3|110494.3|110507.9|110482.9|11
1733219450000|2024-12-03 09:50:50|110510|110485|110514.1|110489.1|110517|110492|110510|110485|27
1733219460000|2024-12-03 09:51:00|110513.1|110488.1|110517.5|110492.5|110518.7|110493.7|110513.1|110488.1|26
1733219470000|2024-12-03 09:51:10|110517.6|110492.6|110541.2|110516.2|110541.2|110516.2|110505.9|110480.9|23
1733219480000|2024-12-03 09:51:20|110539.3|110514.3|110541|110516|110554.7|110529.7|110539.3|110514.3|29
1733219490000|2024-12-03 09:51:30|110547.4|110522.4|110556.5|110531.5|110559.1|110534.1|110545.7|110520.7|20
1733219500000|2024-12-03 09:51:40|110555.4|110530.4|110508.6|110483.6|110555.4|110530.4|110507.3|110482.3|27
1733219510000|2024-12-03 09:51:50|110508.4|110483.4|110504|110479|110508.9|110483.9|110503.6|110478.6|21
1733219520000|2024-12-03 09:52:00|110503.4|110478.4|110502.5|110477.5|110503.6|110478.6|110502|110477|9
1733219530000|2024-12-03 09:52:10|110502.6|110477.6|110497.3|110472.3|110502.6|110477.6|110496.7|110471.7|14
1733219540000|2024-12-03 09:52:20|110501.2|110476.2|110505|110480|110506.5|110481.5|110501.2|110476.2|14
1733219550000|2024-12-03 09:52:30|110505.1|110480.1|110506.7|110481.7|110506.7|110481.7|110504.3|110479.3|7
1733219560000|2024-12-03 09:52:40|110503.4|110478.4|110501.8|110476.8|110503.4|110478.4|110490|110465|16
1733219570000|2024-12-03 09:52:50|110502.5|110477.5|110496.2|110471.2|110503.4|110478.4|110496.2|110471.2|15
1733219580000|2024-12-03 09:53:00|110496.3|110471.3|110496.4|110471.4|110496.4|110471.4|110496.3|110471.3|2
1733219590000|2024-12-03 09:53:10|110496.3|110471.3|110493.3|110468.3|110496.3|110471.3|110492.8|110467.8|10
1733219600000|2024-12-03 09:53:20|110492.8|110467.8|110489|110464|110494.8|110469.8|110489|110464|9
1733219610000|2024-12-03 09:53:30|110488.8|110463.8|110489.6|110464.6|110489.9|110464.9|110487.8|110462.8|9
1733219620000|2024-12-03 09:53:40|110489.8|110464.8|110488.7|110463.7|110489.9|110464.9|110488.5|110463.5|6
1733219630000|2024-12-03 09:53:50|110488.6|110463.6|110489.5|110464.5|110489.5|110464.5|110487.2|110462.2|5
1733219640000|2024-12-03 09:54:00|110489.2|110464.2|110447.1|110422.1|110489.2|110464.2|110442.5|110417.5|26
1733219650000|2024-12-03 09:54:10|110446.9|110421.9|110446.3|110421.3|110447.8|110422.8|110443|110418|21
1733219660000|2024-12-03 09:54:20|110446.8|110421.8|110454.5|110429.5|110454.5|110429.5|110446.8|110421.8|12
1733219670000|2024-12-03 09:54:30|110454.3|110429.3|110458.8|110433.8|110458.8|110433.8|110454.3|110429.3|11
1733219680000|2024-12-03 09:54:40|110460.6|110435.6|110464.4|110439.4|110464.4|110439.4|110457.8|110432.8|26
1733219690000|2024-12-03 09:54:50|110463.3|110438.3|110500.8|110475.8|110501.1|110476.1|110460|110435|23
1733219700000|2024-12-03 09:55:00|110499.6|110474.6|110492.1|110467.1|110499.6|110474.6|110485.5|110460.5|28
1733219710000|2024-12-03 09:55:10|110494|110469|110495.8|110470.8|110496.7|110471.7|110493.8|110468.8|14
1733219720000|2024-12-03 09:55:20|110495.6|110470.6|110490.3|110465.3|110495.7|110470.7|110490.3|110465.3|11
1733219730000|2024-12-03 09:55:30|110490|110465|110485.2|110460.2|110494.6|110469.6|110482.4|110457.4|23
1733219740000|2024-12-03 09:55:40|110485.5|110460.5|110486|110461|110489.3|110464.3|110485.5|110460.5|19
1733219750000|2024-12-03 09:55:50|110485.5|110460.5|110486.2|110461.2|110487|110462|110484.6|110459.6|8
1733219760000|2024-12-03 09:56:00|110478.4|110453.4|110471.3|110446.3|110481.4|110456.4|110468|110443|24
1733219770000|2024-12-03 09:56:10|110470.3|110445.3|110454.6|110429.6|110470.3|110445.3|110454.4|110429.4|18
1733219780000|2024-12-03 09:56:20|110456.6|110431.6|110452|110427|110459.7|110434.7|110445.5|110420.5|35
1733219790000|2024-12-03 09:56:30|110452.2|110427.2|110466.8|110441.8|110471|110446|110452.2|110427.2|25
1733219800000|2024-12-03 09:56:40|110467.3|110442.3|110467.1|110442.1|110468.6|110443.6|110466.4|110441.4|11
1733219810000|2024-12-03 09:56:50|110467|110442|110464.5|110439.5|110467|110442|110463.7|110438.7|18
1733219820000|2024-12-03 09:57:00|110464.6|110439.6|110465.1|110440.1|110468.5|110443.5|110459.2|110434.2|23
1733219830000|2024-12-03 09:57:10|110464.8|110439.8|110458.4|110433.4|110465.5|110440.5|110456.2|110431.2|15
1733219840000|2024-12-03 09:57:20|110458|110433|110447.3|110422.3|110462.8|110437.8|110447.1|110422.1|22
1733219850000|2024-12-03 09:57:30|110447.6|110422.6|110449|110424|110457.8|110432.8|110447.1|110422.1|24
1733219860000|2024-12-03 09:57:40|110449.8|110424.8|110452.9|110427.9|110455.2|110430.2|110449.8|110424.8|13
1733219870000|2024-12-03 09:57:50|110453.6|110428.6|110459.3|110434.3|110460.6|110435.6|110449.9|110424.9|28
1733219880000|2024-12-03 09:58:00|110460.4|110435.4|110461.3|110436.3|110465.7|110440.7|110458.4|110433.4|37
1733219890000|2024-12-03 09:58:10|110461.1|110436.1|110458.6|110433.6|110461.4|110436.4|110456.9|110431.9|23
1733219900000|2024-12-03 09:58:20|110458.3|110433.3|110460.4|110435.4|110460.4|110435.4|110458.1|110433.1|13
1733219910000|2024-12-03 09:58:30|110460.8|110435.8|110457.3|110432.3|110460.8|110435.8|110455.6|110430.6|12
1733219920000|2024-12-03 09:58:40|110457.4|110432.4|110450.1|110425.1|110461.7|110436.7|110447|110422|27
1733219930000|2024-12-03 09:58:50|110449.8|110424.8|110454.2|110429.2|110455.1|110430.1|110447.4|110422.4|18
1733219940000|2024-12-03 09:59:00|110454.8|110429.8|110454|110429|110454.8|110429.8|110453.7|110428.7|14
1733219950000|2024-12-03 09:59:10|110453.6|110428.6|110453.7|110428.7|110457.8|110432.8|110449.9|110424.9|20
1733219960000|2024-12-03 09:59:20|110455|110430|110468.6|110443.6|110468.6|110443.6|110450.7|110425.7|27
1733219970000|2024-12-03 09:59:30|110468.8|110443.8|110476|110451|110477|110452|110466.1|110441.1|25
1733219980000|2024-12-03 09:59:40|110476.8|110451.8|110475|110450|110477.6|110452.6|110474.9|110449.9|16
1733219990000|2024-12-03 09:59:50|110474.8|110449.8|110475.1|110450.1|110476.1|110451.1|110474.4|110449.4|7
1733220000000|2024-12-03 10:00:00|110474.5|110449.5|110459.6|110434.6|110474.5|110449.5|110453.8|110428.8|24
1733220010000|2024-12-03 10:00:10|110459.4|110434.4|110445.9|110420.9|110459.5|110434.5|110444.2|110419.2|20
1733220020000|2024-12-03 10:00:20|110447.4|110422.4|110435.2|110410.2|110449|110424|110434.2|110409.2|21
1733220030000|2024-12-03 10:00:30|110435.6|110410.6|110448.4|110423.4|110451|110426|110434.5|110409.5|20
1733220040000|2024-12-03 10:00:40|110447.1|110422.1|110451.5|110426.5|110457|110432|110447.1|110422.1|21
1733220050000|2024-12-03 10:00:50|110451.4|110426.4|110455.6|110430.6|110455.6|110430.6|110449.3|110424.3|11
1733220060000|2024-12-03 10:01:00|110456.9|110431.9|110473.7|110448.7|110477.3|110452.3|110455.5|110430.5|18
1733220070000|2024-12-03 10:01:10|110473.4|110448.4|110464.7|110439.7|110473.5|110448.5|110462.8|110437.8|25
1733220080000|2024-12-03 10:01:20|110464.2|110439.2|110459.2|110434.2|110464.2|110439.2|110451.4|110426.4|26
1733220090000|2024-12-03 10:01:30|110458.7|110433.7|110449.2|110424.2|110466|110441|110448.2|110423.2|24
1733220100000|2024-12-03 10:01:40|110450.4|110425.4|110465.3|110440.3|110465.3|110440.3|110450.4|110425.4|31
1733220110000|2024-12-03 10:01:50|110465.9|110440.9|110465.3|110440.3|110468.9|110443.9|110464.4|110439.4|18
1733220120000|2024-12-03 10:02:00|110464.7|110439.7|110455.2|110430.2|110468.3|110443.3|110455.2|110430.2|33
1733220130000|2024-12-03 10:02:10|110454.6|110429.6|110456.5|110431.5|110458.3|110433.3|110454.6|110429.6|9
1733220140000|2024-12-03 10:02:20|110458.3|110433.3|110457.9|110432.9|110459.5|110434.5|110455.7|110430.7|16
1733220150000|2024-12-03 10:02:30|110456|110431|110469.9|110444.9|110470.3|110445.3|110455.5|110430.5|15
1733220160000|2024-12-03 10:02:40|110472.8|110447.8|110483.1|110458.1|110502.4|110477.4|110471|110446|34
1733220170000|2024-12-03 10:02:50|110485.1|110460.1|110485.5|110460.5|110487.2|110462.2|110484.1|110459.1|12
1733220180000|2024-12-03 10:03:00|110484.9|110459.9|110476.6|110451.6|110489|110464|110476.6|110451.6|19
1733220190000|2024-12-03 10:03:10|110476.3|110451.3|110476.1|110451.1|110477.7|110452.7|110476.1|110451.1|5
1733220200000|2024-12-03 10:03:20|110477.7|110452.7|110503.7|110478.7|110507.8|110482.8|110477.7|110452.7|37
1733220210000|2024-12-03 10:03:30|110502.6|110477.6|110500.4|110475.4|110502.6|110477.6|110497.6|110472.6|31
1733220220000|2024-12-03 10:03:40|110499.3|110474.3|110510.1|110485.1|110518.7|110493.7|110498.2|110473.2|25
1733220230000|2024-12-03 10:03:50|110509.8|110484.8|110502.1|110477.1|110512.5|110487.5|110502.1|110477.1|17
1733220240000|2024-12-03 10:04:00|110501.1|110476.1|110498.1|110473.1|110501.1|110476.1|110497.3|110472.3|14
1733220250000|2024-12-03 10:04:10|110498|110473|110491.3|110466.3|110499.1|110474.1|110486.2|110461.2|18
1733220260000|2024-12-03 10:04:20|110492.4|110467.4|110492.2|110467.2|110496|110471|110487.5|110462.5|15
1733220270000|2024-12-03 10:04:30|110492.3|110467.3|110463.3|110438.3|110492.5|110467.5|110463.3|110438.3|16
1733220280000|2024-12-03 10:04:40|110461.1|110436.1|110464.1|110439.1|110465.1|110440.1|110456.3|110431.3|21
1733220290000|2024-12-03 10:04:50|110473.2|110448.2|110463.5|110438.5|110474.4|110449.4|110459.4|110434.4|31
1733220300000|2024-12-03 10:05:00|110463.7|110438.7|110483.1|110458.1|110487.5|110462.5|110455.2|110430.2|45
1733220310000|2024-12-03 10:05:10|110482.4|110457.4|110478.4|110453.4|110485.2|110460.2|110478.4|110453.4|29
1733220320000|2024-12-03 10:05:20|110477.5|110452.5|110463.9|110438.9|110479.2|110454.2|110463.9|110438.9|30
1733220330000|2024-12-03 10:05:30|110464.3|110439.3|110471.5|110446.5|110480.8|110455.8|110461.3|110436.3|34
1733220340000|2024-12-03 10:05:40|110473.2|110448.2|110471.5|110446.5|110473.2|110448.2|110469.5|110444.5|9
1733220350000|2024-12-03 10:05:50|110469.5|110444.5|110470.1|110445.1|110471.2|110446.2|110467.3|110442.3|11
1733220360000|2024-12-03 10:06:00|110468.3|110443.3|110475.4|110450.4|110476.5|110451.5|110459.6|110434.6|47
1733220370000|2024-12-03 10:06:10|110475.2|110450.2|110477.6|110452.6|110479.5|110454.5|110472.9|110447.9|23
1733220380000|2024-12-03 10:06:20|110478.6|110453.6|110490|110465|110493.3|110468.3|110476.9|110451.9|30
1733220390000|2024-12-03 10:06:30|110489.9|110464.9|110487.5|110462.5|110500.1|110475.1|110487.5|110462.5|28
1733220400000|2024-12-03 10:06:40|110485|110460|110486.1|110461.1|110488.1|110463.1|110483.5|110458.5|20
1733220410000|2024-12-03 10:06:50|110484.9|110459.9|110487.1|110462.1|110491.9|110466.9|110484.7|110459.7|20
1733220420000|2024-12-03 10:07:00|110488.3|110463.3|110493|110468|110494.1|110469.1|110488.3|110463.3|15
1733220430000|2024-12-03 10:07:10|110494|110469|110488.9|110463.9|110494|110469|110484.9|110459.9|12
1733220440000|2024-12-03 10:07:20|110489|110464|110484.2|110459.2|110489.1|110464.1|110482.8|110457.8|21
1733220450000|2024-12-03 10:07:30|110484.1|110459.1|110483.1|110458.1|110486.1|110461.1|110480.9|110455.9|28
1733220460000|2024-12-03 10:07:40|110482.1|110457.1|110474.4|110449.4|110486.2|110461.2|110474.4|110449.4|29
1733220470000|2024-12-03 10:07:50|110474.5|110449.5|110482.5|110457.5|110482.5|110457.5|110473.3|110448.3|35
1733220480000|2024-12-03 10:08:00|110481.6|110456.6|110472.5|110447.5|110481.6|110456.6|110471.3|110446.3|17
1733220490000|2024-12-03 10:08:10|110472.6|110447.6|110472.3|110447.3|110474.5|110449.5|110468.8|110443.8|16
1733220500000|2024-12-03 10:08:20|110473.5|110448.5|110449.6|110424.6|110476.4|110451.4|110448.4|110423.4|38
1733220510000|2024-12-03 10:08:30|110450.6|110425.6|110472.4|110447.4|110472.4|110447.4|110450.5|110425.5|27
1733220520000|2024-12-03 10:08:40|110472.5|110447.5|110477.4|110452.4|110478.2|110453.2|110472.5|110447.5|21
1733220530000|2024-12-03 10:08:50|110477.6|110452.6|110471.9|110446.9|110477.6|110452.6|110471.3|110446.3|34
1733220540000|2024-12-03 10:09:00|110470.6|110445.6|110472.9|110447.9|110479.4|110454.4|110470.2|110445.2|33
1733220550000|2024-12-03 10:09:10|110473|110448|110467.7|110442.7|110474.2|110449.2|110465.9|110440.9|22
1733220560000|2024-12-03 10:09:20|110467.6|110442.6|110487.6|110462.6|110494.9|110469.9|110467.4|110442.4|27
1733220570000|2024-12-03 10:09:30|110488.3|110463.3|110488.2|110463.2|110493.7|110468.7|110488.2|110463.2|22
1733220580000|2024-12-03 10:09:40|110487.3|110462.3|110481.3|110456.3|110493.1|110468.1|110478.5|110453.5|36
1733220590000|2024-12-03 10:09:50|110481.5|110456.5|110479.3|110454.3|110482.2|110457.2|110474.8|110449.8|26
1733220600000|2024-12-03 10:10:00|110479.2|110454.2|110475.5|110450.5|110483.7|110458.7|110475.1|110450.1|35
1733220610000|2024-12-03 10:10:10|110472.6|110447.6|110478.5|110453.5|110485|110460|110472.5|110447.5|29
1733220620000|2024-12-03 10:10:20|110479.9|110454.9|110483.2|110458.2|110483.2|110458.2|110475.8|110450.8|23
1733220630000|2024-12-03 10:10:30|110484|110459|110485.9|110460.9|110486.3|110461.3|110474.7|110449.7|36
1733220640000|2024-12-03 10:10:40|110486.9|110461.9|110511.3|110486.3|110512.4|110487.4|110485.9|110460.9|35
1733220650000|2024-12-03 10:10:50|110510.4|110485.4|110509.6|110484.6|110510.6|110485.6|110508.6|110483.6|14
1733220660000|2024-12-03 10:11:00|110508.7|110483.7|110491.7|110466.7|110508.7|110483.7|110489.2|110464.2|20
1733220670000|2024-12-03 10:11:10|110491.8|110466.8|110490|110465|110491.9|110466.9|110489.3|110464.3|9
1733220680000|2024-12-03 10:11:20|110489|110464|110485.9|110460.9|110489|110464|110479.4|110454.4|33
1733220690000|2024-12-03 10:11:30|110483|110458|110482.4|110457.4|110490|110465|110482.4|110457.4|27
1733220700000|2024-12-03 10:11:40|110483.5|110458.5|110487|110462|110487.5|110462.5|110483.5|110458.5|11
1733220710000|2024-12-03 10:11:50|110486.9|110461.9|110492.6|110467.6|110497|110472|110486.9|110461.9|27
1733220720000|2024-12-03 10:12:00|110492.7|110467.7|110484.2|110459.2|110495.3|110470.3|110482.1|110457.1|26
1733220730000|2024-12-03 10:12:10|110484.3|110459.3|110484.2|110459.2|110486.7|110461.7|110481.2|110456.2|21
1733220740000|2024-12-03 10:12:20|110483.3|110458.3|110485.1|110460.1|110487.5|110462.5|110478.7|110453.7|30
1733220750000|2024-12-03 10:12:30|110484.6|110459.6|110481.4|110456.4|110486.5|110461.5|110479.2|110454.2|23
1733220760000|2024-12-03 10:12:40|110482.4|110457.4|110484.1|110459.1|110485.9|110460.9|110482.4|110457.4|17
1733220770000|2024-12-03 10:12:50|110483.4|110458.4|110488.3|110463.3|110489.6|110464.6|110483.4|110458.4|18
1733220780000|2024-12-03 10:13:00|110487.1|110462.1|110477.8|110452.8|110487.6|110462.6|110476.8|110451.8|27
1733220790000|2024-12-03 10:13:10|110479.2|110454.2|110476.3|110451.3|110480|110455|110474.2|110449.2|23
1733220800000|2024-12-03 10:13:20|110475.3|110450.3|110477.4|110452.4|110477.4|110452.4|110474.1|110449.1|10
1733220810000|2024-12-03 10:13:30|110476.5|110451.5|110473.2|110448.2|110477.6|110452.6|110472.8|110447.8|12
1733220820000|2024-12-03 10:13:40|110474.5|110449.5|110473.9|110448.9|110475.4|110450.4|110473.7|110448.7|10
1733220830000|2024-12-03 10:13:50|110473.1|110448.1|110479.6|110454.6|110485.8|110460.8|110473.1|110448.1|13
1733220840000|2024-12-03 10:14:00|110474.6|110449.6|110475.9|110450.9|110479.4|110454.4|110474.6|110449.6|33
1733220850000|2024-12-03 10:14:10|110476.8|110451.8|110471.7|110446.7|110478.3|110453.3|110466.9|110441.9|29
1733220860000|2024-12-03 10:14:20|110473.1|110448.1|110471.2|110446.2|110475.4|110450.4|110471.2|110446.2|20
1733220870000|2024-12-03 10:14:30|110473|110448|110468.6|110443.6|110474|110449|110466.5|110441.5|13
1733220880000|2024-12-03 10:14:40|110468.7|110443.7|110463.7|110438.7|110472.3|110447.3|110463.7|110438.7|21
1733220890000|2024-12-03 10:14:50|110463|110438|110461.8|110436.8|110463|110438|110455.1|110430.1|22
1733220900000|2024-12-03 10:15:00|110459.7|110434.7|110478.1|110453.1|110480.1|110455.1|110459|110434|44
1733220910000|2024-12-03 10:15:10|110477.4|110452.4|110479.6|110454.6|110479.9|110454.9|110475.9|110450.9|25
1733220920000|2024-12-03 10:15:20|110479.5|110454.5|110478.6|110453.6|110482.3|110457.3|110475|110450|38
1733220930000|2024-12-03 10:15:30|110477.9|110452.9|110483.9|110458.9|110483.9|110458.9|110475.6|110450.6|15
1733220940000|2024-12-03 10:15:40|110485.4|110460.4|110492.7|110467.7|110497.4|110472.4|110483.1|110458.1|21
1733220950000|2024-12-03 10:15:50|110493.6|110468.6|110502|110477|110502|110477|110493.4|110468.4|17
1733220960000|2024-12-03 10:16:00|110504.3|110479.3|110535.4|110510.4|110535.4|110510.4|110504.3|110479.3|49
1733220970000|2024-12-03 10:16:10|110534.4|110509.4|110527.2|110502.2|110539.2|110514.2|110527.2|110502.2|33
1733220980000|2024-12-03 10:16:20|110529|110504|110535.3|110510.3|110535.3|110510.3|110527.1|110502.1|28
1733220990000|2024-12-03 10:16:30|110535.5|110510.5|110530.2|110505.2|110535.5|110510.5|110527.6|110502.6|24
1733221000000|2024-12-03 10:16:40|110530.6|110505.6|110533.2|110508.2|110534.5|110509.5|110528.1|110503.1|17
1733221010000|2024-12-03 10:16:50|110533.3|110508.3|110530.4|110505.4|110534.6|110509.6|110523.1|110498.1|17
1733221020000|2024-12-03 10:17:00|110531.2|110506.2|110535.2|110510.2|110536.6|110511.6|110528.2|110503.2|21
1733221030000|2024-12-03 10:17:10|110534.9|110509.9|110524.2|110499.2|110534.9|110509.9|110524.2|110499.2|24
1733221040000|2024-12-03 10:17:20|110524.1|110499.1|110524|110499|110526.7|110501.7|110515.8|110490.8|29
1733221050000|2024-12-03 10:17:30|110523.7|110498.7|110528.3|110503.3|110528.8|110503.8|110521.4|110496.4|23
1733221060000|2024-12-03 10:17:40|110528.8|110503.8|110511.7|110486.7|110530.8|110505.8|110508.6|110483.6|22
1733221070000|2024-12-03 10:17:50|110513.9|110488.9|110505|110480|110515|110490|110504.5|110479.5|21
1733221080000|2024-12-03 10:18:00|110505.6|110480.6|110508.6|110483.6|110509.8|110484.8|110505.6|110480.6|8
1733221090000|2024-12-03 10:18:10|110508.9|110483.9|110503.8|110478.8|110509.4|110484.4|110501.2|110476.2|9
1733221100000|2024-12-03 10:18:20|110503.7|110478.7|110512.3|110487.3|110512.3|110487.3|110503.7|110478.7|10
1733221110000|2024-12-03 10:18:30|110510.6|110485.6|110503.3|110478.3|110510.6|110485.6|110501.5|110476.5|27
1733221120000|2024-12-03 10:18:40|110503.1|110478.1|110504.9|110479.9|110508|110483|110503.1|110478.1|21
1733221130000|2024-12-03 10:18:50|110506.6|110481.6|110509.5|110484.5|110509.5|110484.5|110503.3|110478.3|15
1733221140000|2024-12-03 10:19:00|110508.9|110483.9|110509.4|110484.4|110509.4|110484.4|110506.1|110481.1|15
1733221150000|2024-12-03 10:19:10|110510.3|110485.3|110511.9|110486.9|110512.6|110487.6|110509.1|110484.1|17
1733221160000|2024-12-03 10:19:20|110511|110486|110508.3|110483.3|110512|110487|110508.3|110483.3|9
1733221170000|2024-12-03 10:19:30|110510.1|110485.1|110510.2|110485.2|110511.3|110486.3|110509|110484|13
1733221180000|2024-12-03 10:19:40|110510.5|110485.5|110507.4|110482.4|110510.8|110485.8|110505.7|110480.7|17
1733221190000|2024-12-03 10:19:50|110507.3|110482.3|110510.9|110485.9|110513.6|110488.6|110507.2|110482.2|14
1733221200000|2024-12-03 10:20:00|110510.7|110485.7|110506.6|110481.6|110518.5|110493.5|110505.8|110480.8|18
1733221210000|2024-12-03 10:20:10|110506.8|110481.8|110504.4|110479.4|110506.8|110481.8|110504.4|110479.4|7
1733221220000|2024-12-03 10:20:20|110504.8|110479.8|110510.5|110485.5|110510.5|110485.5|110504.8|110479.8|5
1733221230000|2024-12-03 10:20:30|110512.3|110487.3|110520.8|110495.8|110522|110497|110507|110482|27
1733221240000|2024-12-03 10:20:40|110520.5|110495.5|110520.5|110495.5|110523.3|110498.3|110518.8|110493.8|19
1733221250000|2024-12-03 10:20:50|110520.9|110495.9|110522.6|110497.6|110523|110498|110520.3|110495.3|24
1733221260000|2024-12-03 10:21:00|110522.9|110497.9|110521.5|110496.5|110523|110498|110521.5|110496.5|14
1733221270000|2024-12-03 10:21:10|110521.6|110496.6|110521.9|110496.9|110522.2|110497.2|110520.1|110495.1|10
1733221280000|2024-12-03 10:21:20|110521.7|110496.7|110523.5|110498.5|110523.5|110498.5|110521.3|110496.3|9
1733221290000|2024-12-03 10:21:30|110523.4|110498.4|110524.6|110499.6|110524.6|110499.6|110519|110494|13
1733221300000|2024-12-03 10:21:40|110523.4|110498.4|110525.3|110500.3|110526|110501|110522.8|110497.8|13
1733221310000|2024-12-03 10:21:50|110525.5|110500.5|110539.4|110514.4|110548.5|110523.5|110525.5|110500.5|23
1733221320000|2024-12-03 10:22:00|110539.7|110514.7|110543.5|110518.5|110543.5|110518.5|110539.7|110514.7|8
1733221330000|2024-12-03 10:22:10|110542.4|110517.4|110543.5|110518.5|110544.8|110519.8|110538.6|110513.6|16
1733221340000|2024-12-03 10:22:20|110542.9|110517.9|110540.6|110515.6|110546.3|110521.3|110540.2|110515.2|17
1733221350000|2024-12-03 10:22:30|110540.8|110515.8|110549.2|110524.2|110559.1|110534.1|110540.3|110515.3|40
1733221360000|2024-12-03 10:22:40|110549.3|110524.3|110549|110524|110549.3|110524.3|110547.2|110522.2|9
1733221370000|2024-12-03 10:22:50|110548.7|110523.7|110549.7|110524.7|110551.4|110526.4|110548.5|110523.5|8
1733221380000|2024-12-03 10:23:00|110548.8|110523.8|110546.5|110521.5|110552.8|110527.8|110546.2|110521.2|17
1733221390000|2024-12-03 10:23:10|110546.6|110521.6|110546.2|110521.2|110552.4|110527.4|110545.7|110520.7|15
1733221400000|2024-12-03 10:23:20|110544.6|110519.6|110542|110517|110545.5|110520.5|110538.1|110513.1|25
1733221410000|2024-12-03 10:23:30|110544|110519|110541.1|110516.1|110544|110519|110538.9|110513.9|19
1733221420000|2024-12-03 10:23:40|110540.8|110515.8|110538.3|110513.3|110541.1|110516.1|110534.7|110509.7|16
1733221430000|2024-12-03 10:23:50|110540.2|110515.2|110539.6|110514.6|110542.6|110517.6|110538.9|110513.9|13
1733221440000|2024-12-03 10:24:00|110542.3|110517.3|110541.6|110516.6|110544.6|110519.6|110537.6|110512.6|17
1733221450000|2024-12-03 10:24:10|110541.3|110516.3|110539.8|110514.8|110541.3|110516.3|110538.8|110513.8|7
1733221460000|2024-12-03 10:24:20|110540|110515|110539.6|110514.6|110543.5|110518.5|110538.4|110513.4|10
1733221470000|2024-12-03 10:24:30|110540.5|110515.5|110545|110520|110546.8|110521.8|110534|110509|32
1733221480000|2024-12-03 10:24:40|110544.9|110519.9|110561.5|110536.5|110562.5|110537.5|110544.9|110519.9|11
1733221490000|2024-12-03 10:24:50|110561.6|110536.6|110562.2|110537.2|110562.2|110537.2|110560.5|110535.5|8
1733221500000|2024-12-03 10:25:00|110562.9|110537.9|110556.4|110531.4|110562.9|110537.9|110555.2|110530.2|12
1733221510000|2024-12-03 10:25:10|110556.6|110531.6|110559.5|110534.5|110560.2|110535.2|110556.6|110531.6|9
1733221520000|2024-12-03 10:25:20|110559.8|110534.8|110549.1|110524.1|110560.2|110535.2|110548.7|110523.7|13
1733221530000|2024-12-03 10:25:30|110550.2|110525.2|110544.6|110519.6|110550.2|110525.2|110543.6|110518.6|21
1733221540000|2024-12-03 10:25:40|110543.3|110518.3|110538.6|110513.6|110544.6|110519.6|110532.9|110507.9|19
1733221550000|2024-12-03 10:25:50|110538.7|110513.7|110546.4|110521.4|110547.4|110522.4|110538.7|110513.7|14
1733221560000|2024-12-03 10:26:00|110546.2|110521.2|110546.3|110521.3|110546.6|110521.6|110541.2|110516.2|10
1733221570000|2024-12-03 10:26:10|110545.5|110520.5|110542.1|110517.1|110547.9|110522.9|110538.2|110513.2|22
1733221580000|2024-12-03 10:26:20|110540.4|110515.4|110534.7|110509.7|110540.4|110515.4|110531.8|110506.8|18
1733221590000|2024-12-03 10:26:30|110535.3|110510.3|110536.9|110511.9|110536.9|110511.9|110533.9|110508.9|8
1733221600000|2024-12-03 10:26:40|110535.6|110510.6|110536.4|110511.4|110536.8|110511.8|110535.6|110510.6|10
1733221610000|2024-12-03 10:26:50|110537.6|110512.6|110539.7|110514.7|110540.9|110515.9|110537.6|110512.6|14
1733221620000|2024-12-03 10:27:00|110541.6|110516.6|110558.5|110533.5|110560.2|110535.2|110541.6|110516.6|18
1733221630000|2024-12-03 10:27:10|110558.7|110533.7|110547.2|110522.2|110559.9|110534.9|110546.1|110521.1|13
1733221640000|2024-12-03 10:27:20|110548.9|110523.9|110547.7|110522.7|110548.9|110523.9|110546.9|110521.9|12
1733221650000|2024-12-03 10:27:30|110548.1|110523.1|110551.6|110526.6|110554.6|110529.6|110547.8|110522.8|30
1733221660000|2024-12-03 10:27:40|110550.1|110525.1|110555.8|110530.8|110557.7|110532.7|110550.1|110525.1|19
1733221670000|2024-12-03 10:27:50|110556.2|110531.2|110557.6|110532.6|110568.6|110543.6|110556.1|110531.1|23
1733221680000|2024-12-03 10:28:00|110557.7|110532.7|110555.7|110530.7|110558.4|110533.4|110553.9|110528.9|16
1733221690000|2024-12-03 10:28:10|110554|110529|110556.5|110531.5|110558.9|110533.9|110553.7|110528.7|21
1733221700000|2024-12-03 10:28:20|110556.4|110531.4|110557.2|110532.2|110557.2|110532.2|110556.4|110531.4|6
1733221710000|2024-12-03 10:28:30|110557.3|110532.3|110557.1|110532.1|110557.3|110532.3|110557.1|110532.1|2
1733221720000|2024-12-03 10:28:40|110556.2|110531.2|110555.9|110530.9|110557.1|110532.1|110551.1|110526.1|16
1733221730000|2024-12-03 10:28:50|110556|110531|110563.9|110538.9|110568.5|110543.5|110556|110531|21
1733221740000|2024-12-03 10:29:00|110563.7|110538.7|110557|110532|110564.1|110539.1|110556.1|110531.1|13
1733221750000|2024-12-03 10:29:10|110556.8|110531.8|110551.4|110526.4|110557|110532|110551.3|110526.3|15
1733221760000|2024-12-03 10:29:20|110552.2|110527.2|110539.1|110514.1|110552.2|110527.2|110539.1|110514.1|9
1733221770000|2024-12-03 10:29:30|110539.5|110514.5|110545.1|110520.1|110545.1|110520.1|110539.5|110514.5|10
1733221780000|2024-12-03 10:29:40|110546.1|110521.1|110543.5|110518.5|110546.1|110521.1|110543.3|110518.3|6
1733221790000|2024-12-03 10:29:50|110543.4|110518.4|110545.4|110520.4|110548.3|110523.3|110543.4|110518.4|8
1733221800000|2024-12-03 10:30:00|110544.4|110519.4|110533.6|110508.6|110545.8|110520.8|110533.3|110508.3|16
1733221810000|2024-12-03 10:30:10|110534.4|110509.4|110543.7|110518.7|110543.7|110518.7|110534.1|110509.1|22
1733221820000|2024-12-03 10:30:20|110542.8|110517.8|110542.7|110517.7|110542.8|110517.8|110540|110515|12
1733221830000|2024-12-03 10:30:30|110541.5|110516.5|110545.5|110520.5|110549.1|110524.1|110540.5|110515.5|20
1733221840000|2024-12-03 10:30:40|110545.8|110520.8|110549|110524|110549.5|110524.5|110545.8|110520.8|15
1733221850000|2024-12-03 10:30:50|110548.4|110523.4|110543.2|110518.2|110549.3|110524.3|110542.6|110517.6|12
1733221860000|2024-12-03 10:31:00|110542.1|110517.1|110540.4|110515.4|110542.3|110517.3|110537.8|110512.8|14
1733221870000|2024-12-03 10:31:10|110540.3|110515.3|110539.6|110514.6|110540.6|110515.6|110537|110512|17
1733221880000|2024-12-03 10:31:20|110539.8|110514.8|110542.9|110517.9|110542.9|110517.9|110539.8|110514.8|14
1733221890000|2024-12-03 10:31:30|110543.4|110518.4|110536.6|110511.6|110543.8|110518.8|110536.6|110511.6|13
1733221900000|2024-12-03 10:31:40|110535.8|110510.8|110536.8|110511.8|110536.8|110511.8|110535.8|110510.8|2
1733221910000|2024-12-03 10:31:50|110536.2|110511.2|110536.2|110511.2|110536.2|110511.2|110536.2|110511.2|1
1733221920000|2024-12-03 10:32:00|110536.7|110511.7|110533.8|110508.8|110537.5|110512.5|110533.8|110508.8|14
1733221930000|2024-12-03 10:32:10|110534|110509|110533.7|110508.7|110534.5|110509.5|110531.8|110506.8|9
1733221940000|2024-12-03 10:32:20|110535.1|110510.1|110541.5|110516.5|110541.6|110516.6|110535.1|110510.1|8
1733221950000|2024-12-03 10:32:30|110541.6|110516.6|110539.7|110514.7|110541.6|110516.6|110538.5|110513.5|10
1733221960000|2024-12-03 10:32:40|110538.7|110513.7|110537.4|110512.4|110540|110515|110537.3|110512.3|5
1733221970000|2024-12-03 10:32:50|110536.4|110511.4|110534.4|110509.4|110536.4|110511.4|110532.7|110507.7|12
1733221980000|2024-12-03 10:33:00|110533.4|110508.4|110532.7|110507.7|110533.4|110508.4|110529.2|110504.2|18
1733221990000|2024-12-03 10:33:10|110532.4|110507.4|110531.8|110506.8|110533.9|110508.9|110531.6|110506.6|11
1733222000000|2024-12-03 10:33:20|110532.5|110507.5|110534|110509|110534|110509|110532.5|110507.5|4
1733222010000|2024-12-03 10:33:30|110533.9|110508.9|110541.4|110516.4|110542.9|110517.9|110532.1|110507.1|10
1733222020000|2024-12-03 10:33:40|110541.6|110516.6|110542.8|110517.8|110542.8|110517.8|110537.2|110512.2|16
1733222030000|2024-12-03 10:33:50|110543|110518|110543.7|110518.7|110545.3|110520.3|110539.2|110514.2|18
1733222040000|2024-12-03 10:34:00|110542.8|110517.8|110536.3|110511.3|110542.8|110517.8|110536.3|110511.3|10
1733222050000|2024-12-03 10:34:10|110536.1|110511.1|110537.8|110512.8|110537.8|110512.8|110535.9|110510.9|5
1733222060000|2024-12-03 10:34:20|110538.3|110513.3|110544|110519|110544.3|110519.3|110538.3|110513.3|16
1733222070000|2024-12-03 10:34:30|110544.9|110519.9|110564|110539|110568.8|110543.8|110544.9|110519.9|17
1733222080000|2024-12-03 10:34:40|110564.1|110539.1|110565.7|110540.7|110570.1|110545.1|110564.1|110539.1|16
1733222090000|2024-12-03 10:34:50|110565.4|110540.4|110565.8|110540.8|110566.3|110541.3|110565.4|110540.4|9
1733222100000|2024-12-03 10:35:00|110566.6|110541.6|110568.1|110543.1|110568.1|110543.1|110566.6|110541.6|6
1733222110000|2024-12-03 10:35:10|110567.3|110542.3|110557.4|110532.4|110567.3|110542.3|110557.4|110532.4|19
1733222120000|2024-12-03 10:35:20|110558.1|110533.1|110545.5|110520.5|110558.1|110533.1|110544.7|110519.7|26
1733222130000|2024-12-03 10:35:30|110544.9|110519.9|110546.2|110521.2|110546.2|110521.2|110543.4|110518.4|7
1733222140000|2024-12-03 10:35:40|110545|110520|110545.8|110520.8|110546.9|110521.9|110543.8|110518.8|11
1733222150000|2024-12-03 10:35:50|110545.7|110520.7|110534.7|110509.7|110546.2|110521.2|110534.6|110509.6|16
1733222160000|2024-12-03 10:36:00|110536.2|110511.2|110534.7|110509.7|110536.2|110511.2|110533.4|110508.4|10
1733222170000|2024-12-03 10:36:10|110535.6|110510.6|110534.5|110509.5|110536.6|110511.6|110533.5|110508.5|11
1733222180000|2024-12-03 10:36:20|110534.1|110509.1|110531.2|110506.2|110534.2|110509.2|110528|110503|13
1733222190000|2024-12-03 10:36:30|110531.4|110506.4|110534.4|110509.4|110537.5|110512.5|110531.2|110506.2|16
1733222200000|2024-12-03 10:36:40|110533.3|110508.3|110531.3|110506.3|110533.3|110508.3|110529.5|110504.5|9
1733222210000|2024-12-03 10:36:50|110531.1|110506.1|110528.5|110503.5|110531.1|110506.1|110528.5|110503.5|3
1733222220000|2024-12-03 10:37:00|110528.7|110503.7|110530.6|110505.6|110532|110507|110528.7|110503.7|6
1733222230000|2024-12-03 10:37:10|110531.1|110506.1|110537.6|110512.6|110537.6|110512.6|110530.8|110505.8|8
1733222240000|2024-12-03 10:37:20|110537.4|110512.4|110541.7|110516.7|110541.7|110516.7|110537.1|110512.1|13
1733222250000|2024-12-03 10:37:30|110539.1|110514.1|110531|110506|110539.1|110514.1|110531|110506|10
1733222260000|2024-12-03 10:37:40|110531.1|110506.1|110533.4|110508.4|110533.6|110508.6|110531.1|110506.1|4
1733222270000|2024-12-03 10:37:50|110532.2|110507.2|110534.8|110509.8|110534.8|110509.8|110532.2|110507.2|6
1733222280000|2024-12-03 10:38:00|110536.2|110511.2|110557.9|110532.9|110557.9|110532.9|110532.9|110507.9|27
1733222290000|2024-12-03 10:38:10|110556.1|110531.1|110556.7|110531.7|110556.9|110531.9|110554.1|110529.1|11
1733222300000|2024-12-03 10:38:20|110556.8|110531.8|110556.2|110531.2|110557.3|110532.3|110555.8|110530.8|10
1733222310000|2024-12-03 10:38:30|110555.9|110530.9|110556.4|110531.4|110556.6|110531.6|110554.7|110529.7|10
1733222320000|2024-12-03 10:38:40|110557.2|110532.2|110545.9|110520.9|110557.5|110532.5|110545.9|110520.9|21
1733222330000|2024-12-03 10:38:50|110546|110521|110534.8|110509.8|110546|110521|110532|110507|14
1733222340000|2024-12-03 10:39:00|110535.8|110510.8|110525.3|110500.3|110536.1|110511.1|110522|110497|16
1733222350000|2024-12-03 10:39:10|110525.1|110500.1|110516.2|110491.2|110525.2|110500.2|110512.7|110487.7|11
1733222360000|2024-12-03 10:39:20|110516.3|110491.3|110517.3|110492.3|110520.3|110495.3|110516.3|110491.3|13
1733222370000|2024-12-03 10:39:30|110517.7|110492.7|110523|110498|110523|110498|110517.5|110492.5|17
1733222380000|2024-12-03 10:39:40|110524.3|110499.3|110527.2|110502.2|110527.2|110502.2|110524.3|110499.3|8
1733222390000|2024-12-03 10:39:50|110527.9|110502.9|110529.7|110504.7|110533|110508|110525.1|110500.1|24
1733222400000|2024-12-03 10:40:00|110530|110505|110522.1|110497.1|110530|110505|110518.7|110493.7|20
1733222410000|2024-12-03 10:40:10|110522|110497|110522.1|110497.1|110524.1|110499.1|110517.3|110492.3|21
1733222420000|2024-12-03 10:40:20|110522.2|110497.2|110519.8|110494.8|110522.2|110497.2|110516.2|110491.2|13
1733222430000|2024-12-03 10:40:30|110518.4|110493.4|110526.8|110501.8|110528.8|110503.8|110518.4|110493.4|12
1733222440000|2024-12-03 10:40:40|110526.7|110501.7|110520.6|110495.6|110526.8|110501.8|110518.3|110493.3|12
1733222450000|2024-12-03 10:40:50|110520.4|110495.4|110522.1|110497.1|110522.1|110497.1|110519.1|110494.1|9
1733222460000|2024-12-03 10:41:00|110522.2|110497.2|110523.4|110498.4|110524.5|110499.5|110522.2|110497.2|7
1733222470000|2024-12-03 10:41:10|110522.2|110497.2|110519.6|110494.6|110522.2|110497.2|110516.2|110491.2|16
1733222480000|2024-12-03 10:41:20|110519.7|110494.7|110519.6|110494.6|110520.3|110495.3|110517.4|110492.4|9
1733222490000|2024-12-03 10:41:30|110519.7|110494.7|110521.2|110496.2|110521.2|110496.2|110517.3|110492.3|11
1733222500000|2024-12-03 10:41:40|110519.7|110494.7|110522.1|110497.1|110522.6|110497.6|110519.4|110494.4|12
1733222510000|2024-12-03 10:41:50|110521.9|110496.9|110522.5|110497.5|110529.2|110504.2|110521.9|110496.9|10
1733222520000|2024-12-03 10:42:00|110522.2|110497.2|110510.1|110485.1|110522.7|110497.7|110505|110480|23
1733222530000|2024-12-03 10:42:10|110510.4|110485.4|110498.8|110473.8|110510.6|110485.6|110496.4|110471.4|16
1733222540000|2024-12-03 10:42:20|110496.7|110471.7|110496.8|110471.8|110498.9|110473.9|110495|110470|15
1733222550000|2024-12-03 10:42:30|110497.7|110472.7|110499.5|110474.5|110499.8|110474.8|110487.9|110462.9|25
1733222560000|2024-12-03 10:42:40|110496.9|110471.9|110499.6|110474.6|110501|110476|110489.1|110464.1|41
1733222570000|2024-12-03 10:42:50|110496.5|110471.5|110477.6|110452.6|110496.5|110471.5|110474.9|110449.9|36
1733222580000|2024-12-03 10:43:00|110477|110452|110479.4|110454.4|110483.6|110458.6|110475.8|110450.8|26
1733222590000|2024-12-03 10:43:10|110478.8|110453.8|110481.1|110456.1|110481.1|110456.1|110478.6|110453.6|9
1733222600000|2024-12-03 10:43:20|110481.6|110456.6|110479.7|110454.7|110483.7|110458.7|110477.9|110452.9|23
1733222610000|2024-12-03 10:43:30|110479.8|110454.8|110484|110459|110491.8|110466.8|110478.8|110453.8|23
1733222620000|2024-12-03 10:43:40|110483.3|110458.3|110488.2|110463.2|110488.2|110463.2|110483.3|110458.3|7
1733222630000|2024-12-03 10:43:50|110487.9|110462.9|110494.4|110469.4|110498|110473|110487.9|110462.9|27
1733222640000|2024-12-03 10:44:00|110495.5|110470.5|110493.9|110468.9|110498.8|110473.8|110489.8|110464.8|16
1733222650000|2024-12-03 10:44:10|110495.1|110470.1|110497.9|110472.9|110500.8|110475.8|110495|110470|17
1733222660000|2024-12-03 10:44:20|110499.1|110474.1|110506.3|110481.3|110522|110497|110497.8|110472.8|37
1733222670000|2024-12-03 10:44:30|110505.9|110480.9|110508.4|110483.4|110511|110486|110502.1|110477.1|20
1733222680000|2024-12-03 10:44:40|110508.6|110483.6|110504.5|110479.5|110510|110485|110504.5|110479.5|15
1733222690000|2024-12-03 10:44:50|110504.2|110479.2|110512.9|110487.9|110513|110488|110503.2|110478.2|25
1733222700000|2024-12-03 10:45:00|110513.1|110488.1|110520|110495|110522|110497|110513.1|110488.1|21
1733222710000|2024-12-03 10:45:10|110518.7|110493.7|110517.3|110492.3|110518.7|110493.7|110516.3|110491.3|9
1733222720000|2024-12-03 10:45:20|110516.9|110491.9|110512.6|110487.6|110519.9|110494.9|110512.6|110487.6|15
1733222730000|2024-12-03 10:45:30|110513.7|110488.7|110516.8|110491.8|110519.7|110494.7|110512.6|110487.6|15
1733222740000|2024-12-03 10:45:40|110516.5|110491.5|110525.7|110500.7|110527.1|110502.1|110515.4|110490.4|24
1733222750000|2024-12-03 10:45:50|110526.3|110501.3|110525.9|110500.9|110526.3|110501.3|110525.4|110500.4|4
1733222760000|2024-12-03 10:46:00|110525.8|110500.8|110523.2|110498.2|110527.6|110502.6|110522.1|110497.1|16
1733222770000|2024-12-03 10:46:10|110524.7|110499.7|110528.7|110503.7|110532.1|110507.1|110524.7|110499.7|25
1733222780000|2024-12-03 10:46:20|110528.6|110503.6|110530.9|110505.9|110531.6|110506.6|110527.9|110502.9|15
1733222790000|2024-12-03 10:46:30|110530.8|110505.8|110530.8|110505.8|110532.3|110507.3|110527.6|110502.6|20
1733222800000|2024-12-03 10:46:40|110530.7|110505.7|110530.5|110505.5|110532.1|110507.1|110529.4|110504.4|11
1733222810000|2024-12-03 10:46:50|110530.4|110505.4|110527|110502|110530.4|110505.4|110524.3|110499.3|10
1733222820000|2024-12-03 10:47:00|110528.6|110503.6|110527.7|110502.7|110528.6|110503.6|110527.7|110502.7|4
1733222830000|2024-12-03 10:47:10|110527.4|110502.4|110540.7|110515.7|110542.8|110517.8|110527.4|110502.4|19
1733222840000|2024-12-03 10:47:20|110540|110515|110538.8|110513.8|110540|110515|110536.4|110511.4|11
1733222850000|2024-12-03 10:47:30|110537|110512|110542.1|110517.1|110543.3|110518.3|110537|110512|13
1733222860000|2024-12-03 10:47:40|110541.1|110516.1|110543.2|110518.2|110543.2|110518.2|110539.6|110514.6|15
1733222870000|2024-12-03 10:47:50|110542.6|110517.6|110542.4|110517.4|110543|110518|110542.4|110517.4|6
1733222880000|2024-12-03 10:48:00|110540.5|110515.5|110546.9|110521.9|110548.1|110523.1|110529.7|110504.7|27
1733222890000|2024-12-03 10:48:10|110546.4|110521.4|110540.3|110515.3|110548.5|110523.5|110540.3|110515.3|19
1733222900000|2024-12-03 10:48:20|110542.6|110517.6|110542.2|110517.2|110545.7|110520.7|110540.5|110515.5|17
1733222910000|2024-12-03 10:48:30|110543.2|110518.2|110556.6|110531.6|110556.6|110531.6|110543.2|110518.2|16
1733222920000|2024-12-03 10:48:40|110557.8|110532.8|110559.8|110534.8|110562.4|110537.4|110557.8|110532.8|20
1733222930000|2024-12-03 10:48:50|110560.8|110535.8|110555.4|110530.4|110563.5|110538.5|110555.4|110530.4|27
1733222940000|2024-12-03 10:49:00|110555.9|110530.9|110558.7|110533.7|110561.1|110536.1|110555.8|110530.8|21
1733222950000|2024-12-03 10:49:10|110558.5|110533.5|110554.3|110529.3|110559.6|110534.6|110552.4|110527.4|14
1733222960000|2024-12-03 10:49:20|110554.2|110529.2|110554.4|110529.4|110556.8|110531.8|110550.6|110525.6|26
1733222970000|2024-12-03 10:49:30|110554.7|110529.7|110554.8|110529.8|110558.4|110533.4|110554|110529|18
1733222980000|2024-12-03 10:49:40|110553.8|110528.8|110550.4|110525.4|110559.5|110534.5|110550.4|110525.4|26
1733222990000|2024-12-03 10:49:50|110550|110525|110546.7|110521.7|110556.5|110531.5|110546.7|110521.7|28
1733223000000|2024-12-03 10:50:00|110545.5|110520.5|110539.7|110514.7|110545.5|110520.5|110537.5|110512.5|27
1733223010000|2024-12-03 10:50:10|110539.3|110514.3|110536|110511|110541|110516|110536|110511|10
1733223020000|2024-12-03 10:50:20|110537.6|110512.6|110537.2|110512.2|110538.6|110513.6|110536.8|110511.8|13
1733223030000|2024-12-03 10:50:30|110537.3|110512.3|110541.8|110516.8|110545|110520|110533.6|110508.6|20
1733223040000|2024-12-03 10:50:40|110541.6|110516.6|110541.3|110516.3|110541.9|110516.9|110532.8|110507.8|18
1733223050000|2024-12-03 10:50:50|110541.9|110516.9|110536.7|110511.7|110544.5|110519.5|110536.6|110511.6|18
1733223060000|2024-12-03 10:51:00|110537.9|110512.9|110537.6|110512.6|110537.9|110512.9|110534.7|110509.7|12
1733223070000|2024-12-03 10:51:10|110537.8|110512.8|110538.4|110513.4|110538.8|110513.8|110534.7|110509.7|14
1733223080000|2024-12-03 10:51:20|110536.8|110511.8|110530.8|110505.8|110536.8|110511.8|110530.8|110505.8|20
1733223090000|2024-12-03 10:51:30|110530.7|110505.7|110532.2|110507.2|110533.6|110508.6|110530.7|110505.7|12
1733223100000|2024-12-03 10:51:40|110531.5|110506.5|110531.5|110506.5|110532.7|110507.7|110529.3|110504.3|21
1733223110000|2024-12-03 10:51:50|110532.6|110507.6|110541.6|110516.6|110541.6|110516.6|110530.9|110505.9|14
1733223120000|2024-12-03 10:52:00|110541.8|110516.8|110541.8|110516.8|110545.5|110520.5|110540|110515|16
1733223130000|2024-12-03 10:52:10|110542.9|110517.9|110552.9|110527.9|110552.9|110527.9|110542.9|110517.9|16
1733223140000|2024-12-03 10:52:20|110554.6|110529.6|110549.4|110524.4|110560.7|110535.7|110547.9|110522.9|18
1733223150000|2024-12-03 10:52:30|110549.5|110524.5|110546.8|110521.8|110557.9|110532.9|110545.8|110520.8|27
1733223160000|2024-12-03 10:52:40|110548.1|110523.1|110549.1|110524.1|110551|110526|110547|110522|12
1733223170000|2024-12-03 10:52:50|110549|110524|110544.6|110519.6|110549|110524|110544.4|110519.4|12
1733223180000|2024-12-03 10:53:00|110543.5|110518.5|110557.3|110532.3|110558.6|110533.6|110543.5|110518.5|23
1733223190000|2024-12-03 10:53:10|110559.7|110534.7|110557.8|110532.8|110559.7|110534.7|110557.8|110532.8|7
1733223200000|2024-12-03 10:53:20|110557.7|110532.7|110558.2|110533.2|110559.6|110534.6|110556.3|110531.3|17
1733223210000|2024-12-03 10:53:30|110558.4|110533.4|110558.1|110533.1|110559.4|110534.4|110558.1|110533.1|7
1733223220000|2024-12-03 10:53:40|110559.2|110534.2|110558.4|110533.4|110559.2|110534.2|110558.2|110533.2|4
1733223230000|2024-12-03 10:53:50|110558.3|110533.3|110577.7|110552.7|110582.4|110557.4|110558.3|110533.3|25
1733223240000|2024-12-03 10:54:00|110575.1|110550.1|110579.7|110554.7|110579.7|110554.7|110575.1|110550.1|11
1733223250000|2024-12-03 10:54:10|110579.8|110554.8|110582.3|110557.3|110587.4|110562.4|110579.8|110554.8|18
1733223260000|2024-12-03 10:54:20|110582.2|110557.2|110590.2|110565.2|110593.4|110568.4|110575.8|110550.8|27
1733223270000|2024-12-03 10:54:30|110588.3|110563.3|110615.6|110590.6|110616.8|110591.8|110588|110563|30
1733223280000|2024-12-03 10:54:40|110616.3|110591.3|110612|110587|110618.2|110593.2|110611.7|110586.7|22
1733223290000|2024-12-03 10:54:50|110611.9|110586.9|110615.7|110590.7|110615.7|110590.7|110611.4|110586.4|20
1733223300000|2024-12-03 10:55:00|110617|110592|110621.6|110596.6|110621.7|110596.7|110617|110592|15
1733223310000|2024-12-03 10:55:10|110622.1|110597.1|110627.4|110602.4|110628.6|110603.6|110622.1|110597.1|8
1733223320000|2024-12-03 10:55:20|110627.2|110602.2|110632.4|110607.4|110632.4|110607.4|110627.2|110602.2|8
1733223330000|2024-12-03 10:55:30|110632.7|110607.7|110636.7|110611.7|110642.1|110617.1|110632.7|110607.7|17
1733223340000|2024-12-03 10:55:40|110635.6|110610.6|110629.3|110604.3|110635.6|110610.6|110628.2|110603.2|16
1733223350000|2024-12-03 10:55:50|110629.1|110604.1|110639.4|110614.4|110639.4|110614.4|110628.6|110603.6|19
1733223360000|2024-12-03 10:56:00|110640|110615|110634.6|110609.6|110646.8|110621.8|110634.6|110609.6|18
1733223370000|2024-12-03 10:56:10|110633.7|110608.7|110636.4|110611.4|110636.4|110611.4|110632.3|110607.3|19
1733223380000|2024-12-03 10:56:20|110636.5|110611.5|110634.8|110609.8|110636.7|110611.7|110633.3|110608.3|19
1733223390000|2024-12-03 10:56:30|110634.3|110609.3|110638.4|110613.4|110638.4|110613.4|110632.1|110607.1|12
1733223400000|2024-12-03 10:56:40|110640|110615|110634.9|110609.9|110640|110615|110634.9|110609.9|13
1733223410000|2024-12-03 10:56:50|110635.2|110610.2|110640.6|110615.6|110643.5|110618.5|110635.2|110610.2|12
1733223420000|2024-12-03 10:57:00|110640.8|110615.8|110653.6|110628.6|110655.2|110630.2|110640.8|110615.8|31
1733223430000|2024-12-03 10:57:10|110651.8|110626.8|110659.8|110634.8|110660|110635|110649.1|110624.1|30
1733223440000|2024-12-03 10:57:20|110658.8|110633.8|110652.3|110627.3|110659.7|110634.7|110651.7|110626.7|20
1733223450000|2024-12-03 10:57:30|110652.1|110627.1|110667.7|110642.7|110674.4|110649.4|110652.1|110627.1|39
1733223460000|2024-12-03 10:57:40|110668.6|110643.6|110673.3|110648.3|110676|110651|110667.7|110642.7|20
1733223470000|2024-12-03 10:57:50|110672.8|110647.8|110675.8|110650.8|110680|110655|110672.7|110647.7|25
1733223480000|2024-12-03 10:58:00|110675.4|110650.4|110672.9|110647.9|110680|110655|110672.9|110647.9|27
1733223490000|2024-12-03 10:58:10|110673.3|110648.3|110673.9|110648.9|110677.3|110652.3|110670.8|110645.8|17
1733223500000|2024-12-03 10:58:20|110680.7|110655.7|110680.8|110655.8|110681.7|110656.7|110672.3|110647.3|16
1733223510000|2024-12-03 10:58:30|110681.5|110656.5|110686.5|110661.5|110689.3|110664.3|110679.8|110654.8|17
1733223520000|2024-12-03 10:58:40|110686.3|110661.3|110697.4|110672.4|110700|110675|110686.3|110661.3|34
1733223530000|2024-12-03 10:58:50|110697|110672|110702.5|110677.5|110705.5|110680.5|110697|110672|24
1733223540000|2024-12-03 10:59:00|110702|110677|110690.4|110665.4|110704.1|110679.1|110687.8|110662.8|27
1733223550000|2024-12-03 10:59:10|110691.4|110666.4|110685.6|110660.6|110692.3|110667.3|110682.6|110657.6|37
1733223560000|2024-12-03 10:59:20|110686.1|110661.1|110682.4|110657.4|110688|110663|110680.1|110655.1|25
1733223570000|2024-12-03 10:59:30|110682.5|110657.5|110683.7|110658.7|110683.7|110658.7|110678.3|110653.3|24
1733223580000|2024-12-03 10:59:40|110684.9|110659.9|110685.7|110660.7|110687.3|110662.3|110679.7|110654.7|21
1733223590000|2024-12-03 10:59:50|110684.5|110659.5|110688.3|110663.3|110690.1|110665.1|110681|110656|38
1733223600000|2024-12-03 11:00:00|110687.6|110662.6|110690.2|110665.2|110698.4|110673.4|110687.6|110662.6|36
1733223610000|2024-12-03 11:00:10|110689.4|110664.4|110683.6|110658.6|110691|110666|110683.6|110658.6|24
1733223620000|2024-12-03 11:00:20|110683.2|110658.2|110662.9|110637.9|110684.2|110659.2|110660.3|110635.3|33
1733223630000|2024-12-03 11:00:30|110661.6|110636.6|110670.8|110645.8|110670.8|110645.8|110658.3|110633.3|14
1733223640000|2024-12-03 11:00:40|110671.9|110646.9|110675|110650|110676.8|110651.8|110671.9|110646.9|9
1733223650000|2024-12-03 11:00:50|110674.8|110649.8|110673|110648|110674.8|110649.8|110667.3|110642.3|19
1733223660000|2024-12-03 11:01:00|110671.4|110646.4|110672.8|110647.8|110675.6|110650.6|110667.4|110642.4|34
1733223670000|2024-12-03 11:01:10|110674|110649|110673|110648|110674|110649|110665.3|110640.3|20
1733223680000|2024-12-03 11:01:20|110672.8|110647.8|110673.7|110648.7|110673.7|110648.7|110668.9|110643.9|10
1733223690000|2024-12-03 11:01:30|110674.8|110649.8|110665.2|110640.2|110676.9|110651.9|110665.2|110640.2|18
1733223700000|2024-12-03 11:01:40|110665.4|110640.4|110666.8|110641.8|110668.5|110643.5|110664.2|110639.2|11
1733223710000|2024-12-03 11:01:50|110664.7|110639.7|110661.1|110636.1|110664.7|110639.7|110659.4|110634.4|15
1733223720000|2024-12-03 11:02:00|110661.2|110636.2|110670.6|110645.6|110672.3|110647.3|110658.6|110633.6|24
1733223730000|2024-12-03 11:02:10|110669.6|110644.6|110673.6|110648.6|110674.3|110649.3|110667.9|110642.9|16
1733223740000|2024-12-03 11:02:20|110674.8|110649.8|110694.6|110669.6|110695.8|110670.8|110674.8|110649.8|18
1733223750000|2024-12-03 11:02:30|110694.7|110669.7|110690|110665|110697.2|110672.2|110690|110665|11
1733223760000|2024-12-03 11:02:40|110691.2|110666.2|110697.1|110672.1|110701.6|110676.6|110691.2|110666.2|25
1733223770000|2024-12-03 11:02:50|110698.1|110673.1|110701|110676|110701.1|110676.1|110694.5|110669.5|20
1733223780000|2024-12-03 11:03:00|110701.7|110676.7|110709.6|110684.6|110712.1|110687.1|110700.8|110675.8|27
1733223790000|2024-12-03 11:03:10|110709.7|110684.7|110707.7|110682.7|110709.7|110684.7|110700.7|110675.7|26
1733223800000|2024-12-03 11:03:20|110708.8|110683.8|110702.3|110677.3|110708.8|110683.8|110702.3|110677.3|20
1733223810000|2024-12-03 11:03:30|110702.2|110677.2|110696.3|110671.3|110704.2|110679.2|110695|110670|19
1733223820000|2024-12-03 11:03:40|110695|110670|110693|110668|110695|110670|110690|110665|14
1733223830000|2024-12-03 11:03:50|110692.6|110667.6|110694.2|110669.2|110694.2|110669.2|110687.2|110662.2|28
1733223840000|2024-12-03 11:04:00|110694|110669|110671.8|110646.8|110694|110669|110671|110646|19
1733223850000|2024-12-03 11:04:10|110671.7|110646.7|110672.5|110647.5|110673.7|110648.7|110671.4|110646.4|11
1733223860000|2024-12-03 11:04:20|110669.4|110644.4|110671.9|110646.9|110671.9|110646.9|110660|110635|16
1733223870000|2024-12-03 11:04:30|110672.2|110647.2|110672|110647|110674.6|110649.6|110670.9|110645.9|15
1733223880000|2024-12-03 11:04:40|110670.4|110645.4|110673.7|110648.7|110673.9|110648.9|110670.4|110645.4|20
1733223890000|2024-12-03 11:04:50|110672.5|110647.5|110669.5|110644.5|110672.5|110647.5|110668.1|110643.1|15
1733223900000|2024-12-03 11:05:00|110670.6|110645.6|110673.3|110648.3|110675.3|110650.3|110670.4|110645.4|18
1733223910000|2024-12-03 11:05:10|110673.1|110648.1|110688.4|110663.4|110693.1|110668.1|110672.8|110647.8|24
1733223920000|2024-12-03 11:05:20|110689.1|110664.1|110691.4|110666.4|110698.7|110673.7|110688.1|110663.1|27
1733223930000|2024-12-03 11:05:30|110691.5|110666.5|110689.9|110664.9|110692.4|110667.4|110689.9|110664.9|13
1733223940000|2024-12-03 11:05:40|110688.6|110663.6|110692.4|110667.4|110694|110669|110687.7|110662.7|17
1733223950000|2024-12-03 11:05:50|110693.8|110668.8|110692.8|110667.8|110693.9|110668.9|110691|110666|13
1733223960000|2024-12-03 11:06:00|110691.8|110666.8|110680.5|110655.5|110692.7|110667.7|110679|110654|22
1733223970000|2024-12-03 11:06:10|110680.6|110655.6|110665.1|110640.1|110680.6|110655.6|110664.3|110639.3|28
1733223980000|2024-12-03 11:06:20|110664.4|110639.4|110661.5|110636.5|110664.4|110639.4|110661.5|110636.5|11
1733223990000|2024-12-03 11:06:30|110661.7|110636.7|110661.7|110636.7|110661.8|110636.8|110660.1|110635.1|9
1733224000000|2024-12-03 11:06:40|110661.9|110636.9|110660.8|110635.8|110661.9|110636.9|110659.6|110634.6|8
1733224010000|2024-12-03 11:06:50|110659.7|110634.7|110667.3|110642.3|110667.3|110642.3|110656.7|110631.7|22
1733224020000|2024-12-03 11:07:00|110666.9|110641.9|110659.8|110634.8|110668.6|110643.6|110657.7|110632.7|23
1733224030000|2024-12-03 11:07:10|110660.2|110635.2|110659|110634|110660.2|110635.2|110656.7|110631.7|13
1733224040000|2024-12-03 11:07:20|110658.4|110633.4|110653.8|110628.8|110659.1|110634.1|110653.6|110628.6|22
1733224050000|2024-12-03 11:07:30|110653|110628|110659|110634|110659|110634|110651.9|110626.9|17
1733224060000|2024-12-03 11:07:40|110661.4|110636.4|110670.3|110645.3|110672.3|110647.3|110660.3|110635.3|21
1733224070000|2024-12-03 11:07:50|110670.2|110645.2|110669|110644|110671|110646|110664.2|110639.2|19
1733224080000|2024-12-03 11:08:00|110669.7|110644.7|110677.5|110652.5|110677.8|110652.8|110662.5|110637.5|22
1733224090000|2024-12-03 11:08:10|110677.8|110652.8|110673.1|110648.1|110678|110653|110672.3|110647.3|21
1733224100000|2024-12-03 11:08:20|110673|110648|110665.4|110640.4|110676.5|110651.5|110664.4|110639.4|23
1733224110000|2024-12-03 11:08:30|110665.3|110640.3|110664.6|110639.6|110667.5|110642.5|110663.5|110638.5|20
1733224120000|2024-12-03 11:08:40|110664.5|110639.5|110674.4|110649.4|110674.4|110649.4|110664.5|110639.5|9
1733224130000|2024-12-03 11:08:50|110674.2|110649.2|110669.8|110644.8|110676|110651|110666|110641|36
1733224140000|2024-12-03 11:09:00|110667.5|110642.5|110665.9|110640.9|110671.1|110646.1|110665.4|110640.4|22
1733224150000|2024-12-03 11:09:10|110665|110640|110661.9|110636.9|110667.9|110642.9|110661.7|110636.7|21
1733224160000|2024-12-03 11:09:20|110661.6|110636.6|110665.5|110640.5|110665.6|110640.6|110660.6|110635.6|18
1733224170000|2024-12-03 11:09:30|110666.7|110641.7|110667.6|110642.6|110668.1|110643.1|110664.8|110639.8|11
1733224180000|2024-12-03 11:09:40|110667.7|110642.7|110667.8|110642.8|110667.9|110642.9|110666.9|110641.9|5
1733224190000|2024-12-03 11:09:50|110667.1|110642.1|110675.2|110650.2|110683.3|110658.3|110665.8|110640.8|22
1733224200000|2024-12-03 11:10:00|110674.1|110649.1|110680.5|110655.5|110680.5|110655.5|110672.7|110647.7|23
1733224210000|2024-12-03 11:10:10|110678.6|110653.6|110672.4|110647.4|110679.8|110654.8|110671.4|110646.4|13
1733224220000|2024-12-03 11:10:20|110672.8|110647.8|110675.6|110650.6|110675.9|110650.9|110666.8|110641.8|27
1733224230000|2024-12-03 11:10:30|110675.8|110650.8|110678.1|110653.1|110678.4|110653.4|110675.8|110650.8|12
1733224240000|2024-12-03 11:10:40|110679.1|110654.1|110676.1|110651.1|110680.9|110655.9|110676.1|110651.1|29
1733224250000|2024-12-03 11:10:50|110676.7|110651.7|110677.4|110652.4|110681.8|110656.8|110676.1|110651.1|24
1733224260000|2024-12-03 11:11:00|110678.3|110653.3|110681.7|110656.7|110686.9|110661.9|110677.9|110652.9|24
1733224270000|2024-12-03 11:11:10|110682.1|110657.1|110675.8|110650.8|110686.5|110661.5|110669.7|110644.7|26
1733224280000|2024-12-03 11:11:20|110675.3|110650.3|110670.7|110645.7|110675.3|110650.3|110670.7|110645.7|19
1733224290000|2024-12-03 11:11:30|110670.9|110645.9|110671.9|110646.9|110673.2|110648.2|110670.9|110645.9|10
1733224300000|2024-12-03 11:11:40|110671.6|110646.6|110662|110637|110671.6|110646.6|110659.3|110634.3|21
1733224310000|2024-12-03 11:11:50|110662.5|110637.5|110659.6|110634.6|110662.6|110637.6|110657.1|110632.1|23
1733224320000|2024-12-03 11:12:00|110660.7|110635.7|110666.3|110641.3|110670|110645|110660.7|110635.7|26
1733224330000|2024-12-03 11:12:10|110665.1|110640.1|110667.5|110642.5|110670.9|110645.9|110665.1|110640.1|26
1733224340000|2024-12-03 11:12:20|110669.3|110644.3|110663.3|110638.3|110669.5|110644.5|110659.3|110634.3|19
1733224350000|2024-12-03 11:12:30|110662.7|110637.7|110663.3|110638.3|110664.9|110639.9|110658.1|110633.1|14
1733224360000|2024-12-03 11:12:40|110663.5|110638.5|110665.8|110640.8|110665.9|110640.9|110663.5|110638.5|7
1733224370000|2024-12-03 11:12:50|110663.7|110638.7|110662.5|110637.5|110665.3|110640.3|110661|110636|14
1733224380000|2024-12-03 11:13:00|110664.1|110639.1|110658.1|110633.1|110664.2|110639.2|110655.1|110630.1|14
1733224390000|2024-12-03 11:13:10|110658.3|110633.3|110660.3|110635.3|110661.9|110636.9|110656.9|110631.9|16
1733224400000|2024-12-03 11:13:20|110660.8|110635.8|110659|110634|110661.7|110636.7|110653.4|110628.4|18
1733224410000|2024-12-03 11:13:30|110661.7|110636.7|110655.6|110630.6|110662|110637|110655.6|110630.6|20
1733224420000|2024-12-03 11:13:40|110655.7|110630.7|110655.5|110630.5|110657.6|110632.6|110655.5|110630.5|6
1733224430000|2024-12-03 11:13:50|110655.6|110630.6|110658.9|110633.9|110661.8|110636.8|110655.3|110630.3|16
1733224440000|2024-12-03 11:14:00|110659|110634|110673.1|110648.1|110673.1|110648.1|110658.6|110633.6|22
1733224450000|2024-12-03 11:14:10|110673.2|110648.2|110680|110655|110680.5|110655.5|110673|110648|26
1733224460000|2024-12-03 11:14:20|110680.3|110655.3|110680.1|110655.1|110680.9|110655.9|110680.1|110655.1|7
1733224470000|2024-12-03 11:14:30|110679.9|110654.9|110680|110655|110680.4|110655.4|110679.9|110654.9|7
1733224480000|2024-12-03 11:14:40|110681.2|110656.2|110672.7|110647.7|110681.2|110656.2|110671.5|110646.5|25
1733224490000|2024-12-03 11:14:50|110673.8|110648.8|110680.3|110655.3|110680.3|110655.3|110673.1|110648.1|11
1733224500000|2024-12-03 11:15:00|110680.6|110655.6|110694.2|110669.2|110696.7|110671.7|110680.6|110655.6|22
1733224510000|2024-12-03 11:15:10|110694.6|110669.6|110689.2|110664.2|110694.6|110669.6|110688.1|110663.1|13
1733224520000|2024-12-03 11:15:20|110690|110665|110687.4|110662.4|110691.5|110666.5|110686.9|110661.9|15
1733224530000|2024-12-03 11:15:30|110686.3|110661.3|110685.5|110660.5|110688.9|110663.9|110685.5|110660.5|21
1733224540000|2024-12-03 11:15:40|110683.7|110658.7|110682.5|110657.5|110690.9|110665.9|110681.3|110656.3|18
1733224550000|2024-12-03 11:15:50|110681.3|110656.3|110688.4|110663.4|110688.4|110663.4|110681.3|110656.3|29
1733224560000|2024-12-03 11:16:00|110688.8|110663.8|110688.7|110663.7|110689.1|110664.1|110688.7|110663.7|4
1733224570000|2024-12-03 11:16:10|110689.7|110664.7|110681.2|110656.2|110690.9|110665.9|110681.2|110656.2|14
1733224580000|2024-12-03 11:16:20|110682.3|110657.3|110691.9|110666.9|110693.9|110668.9|110681|110656|31
1733224590000|2024-12-03 11:16:30|110691.5|110666.5|110689.4|110664.4|110695.1|110670.1|110689.4|110664.4|21
1733224600000|2024-12-03 11:16:40|110686.2|110661.2|110686.9|110661.9|110686.9|110661.9|110682.2|110657.2|19
1733224610000|2024-12-03 11:16:50|110685.9|110660.9|110686.2|110661.2|110694.3|110669.3|110681.5|110656.5|19
1733224620000|2024-12-03 11:17:00|110688.1|110663.1|110686.6|110661.6|110690.1|110665.1|110686.4|110661.4|15
1733224630000|2024-12-03 11:17:10|110687.2|110662.2|110665.3|110640.3|110687.2|110662.2|110659.5|110621.7|29
1733224640000|2024-12-03 11:17:20|110664.2|110639.2|110671.9|110646.9|110676.6|110651.6|110657.7|110632.7|27
1733224650000|2024-12-03 11:17:30|110672|110647|110663.1|110638.1|110672|110647|110658.8|110633.8|22
1733224660000|2024-12-03 11:17:40|110663.3|110638.3|110659.3|110634.3|110663.3|110638.3|110657.9|110632.9|14
1733224670000|2024-12-03 11:17:50|110658.9|110633.9|110658.8|110633.8|110659.5|110634.5|110657.7|110632.7|13
1733224680000|2024-12-03 11:18:00|110659.3|110634.3|110662.9|110637.9|110663.9|110638.9|110657|110632|21
1733224690000|2024-12-03 11:18:10|110663.8|110638.8|110652.9|110627.9|110665.7|110640.7|110652.9|110627.9|26
1733224700000|2024-12-03 11:18:20|110652.5|110627.5|110639.3|110614.3|110652.5|110627.5|110638.4|110613.4|21
1733224710000|2024-12-03 11:18:30|110639.1|110614.1|110637.5|110612.5|110639.1|110614.1|110635.3|110610.3|17
1733224720000|2024-12-03 11:18:40|110637.3|110612.3|110636.3|110611.3|110637.6|110612.6|110627.3|110602.3|22
1733224730000|2024-12-03 11:18:50|110636.5|110611.5|110629|110604|110637.4|110612.4|110629|110604|18
1733224740000|2024-12-03 11:19:00|110631.1|110606.1|110632.2|110607.2|110635.8|110610.8|110630.3|110605.3|20
1733224750000|2024-12-03 11:19:10|110631.7|110606.7|110633.5|110608.5|110633.8|110608.8|110630.6|110605.6|18
1733224760000|2024-12-03 11:19:20|110633.6|110608.6|110633.2|110608.2|110635.5|110610.5|110632.7|110607.7|18
1733224770000|2024-12-03 11:19:30|110632.2|110607.2|110631.8|110606.8|110632.2|110607.2|110625.7|110600.7|17
1733224780000|2024-12-03 11:19:40|110630.4|110605.4|110626.3|110601.3|110633.9|110608.9|110625.2|110600.2|20
1733224790000|2024-12-03 11:19:50|110627.8|110602.8|110629.7|110604.7|110629.7|110604.7|110627.8|110602.8|5
1733224800000|2024-12-03 11:20:00|110629.8|110604.8|110622.8|110597.8|110634.2|110604.8|110618.6|110580.2|46
1733224810000|2024-12-03 11:20:10|110623.1|110598.1|110629.1|110604.1|110630.4|110605.4|110621.9|110596.9|23
1733224820000|2024-12-03 11:20:20|110627.9|110602.9|110630.7|110605.7|110632.1|110607.1|110627.9|110602.9|21
1733224830000|2024-12-03 11:20:30|110630.6|110605.6|110628.9|110603.9|110631.3|110606.3|110625.2|110600.2|14
1733224840000|2024-12-03 11:20:40|110630.8|110605.8|110624|110599|110632.4|110607.4|110621.2|110596.2|31
1733224850000|2024-12-03 11:20:50|110624.7|110599.7|110623.7|110598.7|110624.8|110599.8|110623|110598|7
1733224860000|2024-12-03 11:21:00|110624.7|110599.7|110599.2|110574.2|110625.8|110600.8|110599.2|110574.2|17
1733224870000|2024-12-03 11:21:10|110599.3|110574.3|110599.4|110574.4|110599.4|110574.4|110597.8|110572.8|12
1733224880000|2024-12-03 11:21:20|110599.3|110574.3|110599.3|110574.3|110599.5|110574.5|110598|110573|9
1733224890000|2024-12-03 11:21:30|110599.5|110574.5|110592.9|110567.9|110599.5|110574.5|110592.8|110567.8|30
1733224900000|2024-12-03 11:21:40|110592.7|110567.7|110592|110567|110592.9|110567.9|110590|110565|9
1733224910000|2024-12-03 11:21:50|110592.1|110567.1|110586.5|110561.5|110592.1|110567.1|110585.3|110560.3|24
1733224920000|2024-12-03 11:22:00|110587.7|110562.7|110576.3|110551.3|110587.7|110562.7|110575.8|110550.8|27
1733224930000|2024-12-03 11:22:10|110576.5|110551.5|110580.3|110555.3|110580.3|110555.3|110576.5|110551.5|9
1733224940000|2024-12-03 11:22:20|110580.2|110555.2|110580.4|110555.4|110587|110562|110580.2|110555.2|15
1733224950000|2024-12-03 11:22:30|110581.6|110556.6|110582.2|110557.2|110586.1|110561.1|110580.5|110555.5|20
1733224960000|2024-12-03 11:22:40|110583.3|110558.3|110584.8|110559.8|110585.5|110560.5|110579.4|110554.4|23
1733224970000|2024-12-03 11:22:50|110585.4|110560.4|110589.7|110564.7|110591.4|110566.4|110585.4|110560.4|21
1733224980000|2024-12-03 11:23:00|110592.1|110567.1|110602.8|110577.8|110607.4|110582.4|110591.5|110566.5|29
1733224990000|2024-12-03 11:23:10|110602.6|110577.6|110595.5|110570.5|110603.8|110578.8|110595|110570|32
1733225000000|2024-12-03 11:23:20|110596.2|110571.2|110599|110574|110600.4|110575.4|110596.2|110571.2|8
1733225010000|2024-12-03 11:23:30|110599.2|110574.2|110607.6|110582.6|110610.3|110585.3|110599.2|110574.2|11
1733225020000|2024-12-03 11:23:40|110607.5|110582.5|110605|110580|110613.8|110588.8|110601.1|110576.1|27
1733225030000|2024-12-03 11:23:50|110606.5|110581.5|110600.4|110575.4|110606.8|110581.8|110600.4|110575.4|15
1733225040000|2024-12-03 11:24:00|110599.3|110574.3|110595.3|110570.3|110600.1|110575.1|110594.6|110569.6|30
1733225050000|2024-12-03 11:24:10|110596.4|110571.4|110594.7|110569.7|110599.3|110574.3|110593.7|110568.7|27
1733225060000|2024-12-03 11:24:20|110593.6|110568.6|110576.1|110551.1|110593.6|110568.6|110574.9|110549.9|24
1733225070000|2024-12-03 11:24:30|110575.8|110550.8|110580.5|110555.5|110580.5|110555.5|110575.8|110550.8|10
1733225080000|2024-12-03 11:24:40|110579.3|110554.3|110579.5|110554.5|110581.1|110556.1|110579.3|110554.3|13
1733225090000|2024-12-03 11:24:50|110579.6|110554.6|110580.2|110555.2|110581.2|110556.2|110578.7|110553.7|12
1733225100000|2024-12-03 11:25:00|110579.1|110554.1|110564.6|110539.6|110579.4|110554.4|110562.8|110537.8|33
1733225110000|2024-12-03 11:25:10|110564.5|110539.5|110564.2|110539.2|110568.1|110543.1|110561.9|110536.9|22
1733225120000|2024-12-03 11:25:20|110564|110539|110563.9|110538.9|110567|110542|110561.6|110536.6|16
1733225130000|2024-12-03 11:25:30|110563.8|110538.8|110562.5|110537.5|110565.1|110540.1|110560.9|110535.9|29
1733225140000|2024-12-03 11:25:40|110562.8|110537.8|110562.5|110537.5|110565.9|110540.9|110557.8|110532.8|27
1733225150000|2024-12-03 11:25:50|110562.4|110537.4|110538.9|110513.9|110562.4|110537.4|110535.8|110510.8|23
1733225160000|2024-12-03 11:26:00|110540|110515|110546.4|110521.4|110548.9|110523.9|110537.8|110512.8|22
1733225170000|2024-12-03 11:26:10|110546.3|110521.3|110547.5|110522.5|110547.5|110522.5|110543.2|110518.2|25
1733225180000|2024-12-03 11:26:20|110546|110521|110546.3|110521.3|110549|110524|110545.5|110520.5|26
1733225190000|2024-12-03 11:26:30|110547.5|110522.5|110554.8|110529.8|110554.8|110529.8|110544.4|110519.4|24
1733225200000|2024-12-03 11:26:40|110554|110529|110556.9|110531.9|110558.3|110533.3|110550.5|110525.5|17
1733225210000|2024-12-03 11:26:50|110542.8|110517.8|110553.2|110528.2|110553.5|110528.5|110542.8|110517.8|25
1733225220000|2024-12-03 11:27:00|110554.3|110529.3|110578.1|110553.1|110578.6|110553.6|110554.3|110529.3|32
1733225230000|2024-12-03 11:27:10|110576.1|110551.1|110574|110549|110576.1|110551.1|110573.6|110548.6|19
1733225240000|2024-12-03 11:27:20|110569.7|110544.7|110566.2|110541.2|110573.3|110548.3|110563.4|110538.4|19
1733225250000|2024-12-03 11:27:30|110566.3|110541.3|110569.6|110544.6|110574.6|110549.6|110566.3|110541.3|27
1733225260000|2024-12-03 11:27:40|110572.2|110547.2|110574.3|110549.3|110579.6|110554.6|110572.2|110547.2|17
1733225270000|2024-12-03 11:27:50|110574|110549|110575.9|110550.9|110575.9|110550.9|110570|110545|20
1733225280000|2024-12-03 11:28:00|110574.5|110549.5|110570.5|110545.5|110574.5|110549.5|110558.1|110533.1|22
1733225290000|2024-12-03 11:28:10|110570.3|110545.3|110560.5|110535.5|110571.4|110546.4|110560.5|110535.5|25
1733225300000|2024-12-03 11:28:20|110560.4|110535.4|110565.7|110540.7|110567|110542|110560.4|110535.4|17
1733225310000|2024-12-03 11:28:30|110565.6|110540.6|110566.9|110541.9|110567.4|110542.4|110565.2|110540.2|8
1733225320000|2024-12-03 11:28:40|110567.1|110542.1|110569.5|110544.5|110569.6|110544.6|110567.1|110542.1|8
1733225330000|2024-12-03 11:28:50|110569.4|110544.4|110561.5|110536.5|110572.5|110547.5|110560.2|110535.2|17
1733225340000|2024-12-03 11:29:00|110561.3|110536.3|110560.3|110535.3|110561.3|110536.3|110558.2|110533.2|12
1733225350000|2024-12-03 11:29:10|110561.1|110536.1|110557.3|110532.3|110563.5|110538.5|110557.3|110532.3|13
1733225360000|2024-12-03 11:29:20|110557.5|110532.5|110561.6|110536.6|110567.1|110542.1|110556.9|110531.9|7
1733225370000|2024-12-03 11:29:30|110561.2|110536.2|110559.8|110534.8|110561.3|110536.3|110559.8|110534.8|5
1733225380000|2024-12-03 11:29:40|110559.7|110534.7|110559.9|110534.9|110561.5|110536.5|110558.5|110533.5|13
1733225390000|2024-12-03 11:29:50|110559.7|110534.7|110559.2|110534.2|110559.8|110534.8|110557.6|110532.6|13
1733225400000|2024-12-03 11:30:00|110560.4|110535.4|110562.9|110537.9|110575.9|110550.9|110555|110530|25
1733225410000|2024-12-03 11:30:10|110563.4|110538.4|110570.2|110545.2|110570.2|110545.2|110563.4|110538.4|16
1733225420000|2024-12-03 11:30:20|110570.1|110545.1|110563.1|110538.1|110570.2|110545.2|110563.1|110538.1|10
1733225430000|2024-12-03 11:30:30|110563.2|110538.2|110570.3|110545.3|110570.3|110545.3|110563.2|110538.2|21
1733225440000|2024-12-03 11:30:40|110569.4|110544.4|110569.4|110544.4|110571.8|110546.8|110565.4|110540.4|23
1733225450000|2024-12-03 11:30:50|110569.7|110544.7|110567|110542|110570.4|110545.4|110566.6|110541.6|23
1733225460000|2024-12-03 11:31:00|110567.2|110542.2|110569.1|110544.1|110570.4|110545.4|110565.4|110540.4|14
1733225470000|2024-12-03 11:31:10|110569|110544|110567.7|110542.7|110569|110544|110565.1|110540.1|18
1733225480000|2024-12-03 11:31:20|110567.2|110542.2|110566.7|110541.7|110567.2|110542.2|110565.2|110540.2|7
1733225490000|2024-12-03 11:31:30|110565.6|110540.6|110570.6|110545.6|110570.6|110545.6|110564.9|110539.9|12
1733225500000|2024-12-03 11:31:40|110570.7|110545.7|110567.8|110542.8|110572.9|110547.9|110567.8|110542.8|18
1733225510000|2024-12-03 11:31:50|110568.7|110543.7|110569.4|110544.4|110576.7|110551.7|110568.5|110543.5|25
1733225520000|2024-12-03 11:32:00|110568.9|110543.9|110568.3|110543.3|110569.9|110544.9|110564.6|110539.6|18
1733225530000|2024-12-03 11:32:10|110567.8|110542.8|110566.6|110541.6|110568.5|110543.5|110564.9|110539.9|12
1733225540000|2024-12-03 11:32:20|110566.5|110541.5|110566.9|110541.9|110566.9|110541.9|110565.2|110540.2|9
1733225550000|2024-12-03 11:32:30|110567|110542|110582.7|110557.7|110582.7|110557.7|110564.3|110539.3|25
1733225560000|2024-12-03 11:32:40|110581.6|110556.6|110583.1|110558.1|110583.6|110558.6|110580.8|110555.8|9
1733225570000|2024-12-03 11:32:50|110584.6|110559.6|110584.6|110559.6|110586.4|110561.4|110584.6|110559.6|11
1733225580000|2024-12-03 11:33:00|110584|110559|110584.4|110559.4|110585.4|110560.4|110574.3|110549.3|26
1733225590000|2024-12-03 11:33:10|110584.5|110559.5|110582.9|110557.9|110585.9|110560.9|110582.9|110557.9|14
1733225600000|2024-12-03 11:33:20|110584.3|110559.3|110591.5|110566.5|110591.5|110566.5|110584.3|110559.3|15
1733225610000|2024-12-03 11:33:30|110591.8|110566.8|110629.4|110604.4|110630.5|110605.5|110591.8|110566.8|28
1733225620000|2024-12-03 11:33:40|110628.3|110603.3|110628.8|110603.8|110628.8|110603.8|110623.5|110598.5|21
1733225630000|2024-12-03 11:33:50|110629.2|110604.2|110625.1|110600.1|110629.6|110604.6|110625.1|110600.1|15
1733225640000|2024-12-03 11:34:00|110626.5|110601.5|110636|110611|110638.5|110613.5|110626.5|110601.5|18
1733225650000|2024-12-03 11:34:10|110636.2|110611.2|110640.4|110615.4|110642.6|110617.6|110636|110611|21
1733225660000|2024-12-03 11:34:20|110641.7|110616.7|110634.6|110609.6|110641.7|110616.7|110634.5|110609.5|12
1733225670000|2024-12-03 11:34:30|110634.5|110609.5|110639.6|110614.6|110639.8|110614.8|110634.5|110609.5|16
1733225680000|2024-12-03 11:34:40|110639.9|110614.9|110645.9|110620.9|110645.9|110620.9|110639.3|110614.3|11
1733225690000|2024-12-03 11:34:50|110644.6|110619.6|110661.7|110636.7|110661.7|110636.7|110644.5|110619.5|28
1733225700000|2024-12-03 11:35:00|110664.5|110639.5|110661.8|110636.8|110667.2|110642.2|110661.8|110636.8|17
1733225710000|2024-12-03 11:35:10|110661.6|110636.6|110655|110630|110661.6|110636.6|110653|110628|24
1733225720000|2024-12-03 11:35:20|110654.3|110629.3|110632.9|110607.9|110657.5|110632.5|110630.8|110605.8|34
1733225730000|2024-12-03 11:35:30|110633.5|110608.5|110639.3|110614.3|110639.3|110614.3|110633.2|110608.2|15
1733225740000|2024-12-03 11:35:40|110638.7|110613.7|110638.2|110613.2|110639.6|110614.6|110635.2|110610.2|22
1733225750000|2024-12-03 11:35:50|110639.3|110614.3|110643.7|110618.7|110644.9|110619.9|110639.3|110614.3|15
1733225760000|2024-12-03 11:36:00|110643.2|110618.2|110634.8|110609.8|110644.3|110619.3|110631.9|110606.9|28
1733225770000|2024-12-03 11:36:10|110634.5|110609.5|110631|110606|110634.5|110609.5|110623.3|110598.3|27
1733225780000|2024-12-03 11:36:20|110630.9|110605.9|110632.8|110607.8|110632.8|110607.8|110630.9|110605.9|10
1733225790000|2024-12-03 11:36:30|110632.9|110607.9|110631.2|110606.2|110632.9|110607.9|110631.2|110606.2|12
1733225800000|2024-12-03 11:36:40|110631.3|110606.3|110635.9|110610.9|110639.8|110614.8|110630.9|110605.9|23
1733225810000|2024-12-03 11:36:50|110636.2|110611.2|110643.6|110618.6|110643.6|110618.6|110635.6|110610.6|12
1733225820000|2024-12-03 11:37:00|110644.5|110619.5|110638.1|110613.1|110644.5|110619.5|110636.6|110611.6|22
1733225830000|2024-12-03 11:37:10|110638.3|110613.3|110636.5|110611.5|110638.3|110613.3|110635.5|110610.5|19
1733225840000|2024-12-03 11:37:20|110637.7|110612.7|110639.5|110614.5|110639.6|110614.6|110636.9|110611.9|16
1733225850000|2024-12-03 11:37:30|110639.3|110614.3|110629|110604|110639.3|110614.3|110625.6|110600.6|21
1733225860000|2024-12-03 11:37:40|110630|110605|110639.8|110614.8|110642.9|110617.9|110630|110605|18
1733225870000|2024-12-03 11:37:50|110639.7|110614.7|110634.4|110609.4|110639.7|110614.7|110632.6|110607.6|14
1733225880000|2024-12-03 11:38:00|110634.3|110609.3|110633.4|110608.4|110635.3|110610.3|110632.1|110607.1|15
1733225890000|2024-12-03 11:38:10|110633.6|110608.6|110637.2|110612.2|110639.2|110614.2|110633.6|110608.6|11
1733225900000|2024-12-03 11:38:20|110636.1|110611.1|110640.4|110615.4|110640.4|110615.4|110636.1|110611.1|15
1733225910000|2024-12-03 11:38:30|110640.7|110615.7|110636.7|110611.7|110640.9|110615.9|110633|110608|20
1733225920000|2024-12-03 11:38:40|110638.9|110613.9|110641.5|110616.5|110646|110621|110635.9|110610.9|23
1733225930000|2024-12-03 11:38:50|110640.9|110615.9|110643.8|110618.8|110645.3|110620.3|110636.5|110611.5|20
1733225940000|2024-12-03 11:39:00|110642.7|110617.7|110635.7|110610.7|110642.7|110617.7|110635.5|110610.5|10
1733225950000|2024-12-03 11:39:10|110635.2|110610.2|110637.4|110612.4|110640.4|110615.4|110633.8|110608.8|16
1733225960000|2024-12-03 11:39:20|110637.2|110612.2|110637.9|110612.9|110643.7|110618.7|110636.9|110611.9|20
1733225970000|2024-12-03 11:39:30|110637.7|110612.7|110642.8|110617.8|110643.6|110618.6|110637.7|110612.7|14
1733225980000|2024-12-03 11:39:40|110642.6|110617.6|110647.3|110622.3|110650.9|110625.9|110641.8|110616.8|20
1733225990000|2024-12-03 11:39:50|110646.3|110621.3|110632.8|110607.8|110648.4|110623.4|110632.8|110607.8|16
1733226000000|2024-12-03 11:40:00|110631.5|110606.5|110643.1|110618.1|110643.5|110618.5|110631.5|110606.5|18
1733226010000|2024-12-03 11:40:10|110641.4|110616.4|110630.8|110605.8|110641.4|110616.4|110628.6|110603.6|22
1733226020000|2024-12-03 11:40:20|110629.4|110604.4|110628.7|110603.7|110629.4|110604.4|110624.6|110599.6|26
1733226030000|2024-12-03 11:40:30|110629|110604|110622.7|110597.7|110630|110605|110620.6|110595.6|18
1733226040000|2024-12-03 11:40:40|110621.5|110596.5|110618.4|110593.4|110624.8|110599.8|110618.4|110593.4|22
1733226050000|2024-12-03 11:40:50|110618.5|110593.5|110615.7|110590.7|110621.1|110596.1|110613.4|110588.4|19
1733226060000|2024-12-03 11:41:00|110616.8|110591.8|110613.7|110588.7|110618.6|110593.6|110611.2|110586.2|19
1733226070000|2024-12-03 11:41:10|110613.6|110588.6|110612.6|110587.6|110615.1|110590.1|110610.6|110585.6|21
1733226080000|2024-12-03 11:41:20|110611.2|110586.2|110607.8|110582.8|110612.7|110587.7|110601.1|110576.1|25
1733226090000|2024-12-03 11:41:30|110606.7|110581.7|110617.9|110592.9|110619.1|110594.1|110605.1|110580.1|18
1733226100000|2024-12-03 11:41:40|110619.2|110594.2|110617.5|110592.5|110620.1|110595.1|110615.8|110590.8|23
1733226110000|2024-12-03 11:41:50|110617.8|110592.8|110619.2|110594.2|110621|110596|110616.3|110591.3|22
1733226120000|2024-12-03 11:42:00|110619.4|110594.4|110621.4|110596.4|110630|110605|110619.2|110594.2|27
1733226130000|2024-12-03 11:42:10|110621.2|110596.2|110620.5|110595.5|110623.2|110598.2|110618.4|110593.4|34
1733226140000|2024-12-03 11:42:20|110620.6|110595.6|110617.7|110592.7|110622.7|110597.7|110617.3|110592.3|21
1733226150000|2024-12-03 11:42:30|110618|110593|110622.2|110597.2|110622.2|110597.2|110612.6|110587.6|29
1733226160000|2024-12-03 11:42:40|110621.1|110596.1|110620.8|110595.8|110622.2|110597.2|110620.8|110595.8|6
1733226170000|2024-12-03 11:42:50|110620.6|110595.6|110615.2|110590.2|110621.9|110596.9|110612.7|110587.7|14
1733226180000|2024-12-03 11:43:00|110617.8|110592.8|110627.5|110602.5|110627.5|110602.5|110616.1|110591.1|21
1733226190000|2024-12-03 11:43:10|110627.9|110602.9|110661.3|110636.3|110662.3|110637.3|110627.9|110602.9|28
1733226200000|2024-12-03 11:43:20|110661.5|110636.5|110663|110638|110665.1|110640.1|110655.9|110630.9|19
1733226210000|2024-12-03 11:43:30|110662.5|110637.5|110663.3|110638.3|110664.3|110639.3|110662.4|110637.4|13
1733226220000|2024-12-03 11:43:40|110662.1|110637.1|110663.2|110638.2|110664.8|110639.8|110661.9|110636.9|10
1733226230000|2024-12-03 11:43:50|110662.8|110637.8|110662.1|110637.1|110663|110638|110658.5|110633.5|13
1733226240000|2024-12-03 11:44:00|110663.1|110638.1|110660.9|110635.9|110663.8|110638.8|110659.5|110634.5|20
1733226250000|2024-12-03 11:44:10|110660.8|110635.8|110663.4|110638.4|110663.4|110638.4|110660.4|110635.4|8
1733226260000|2024-12-03 11:44:20|110663|110638|110659.5|110634.5|110663|110638|110659.5|110634.5|8
1733226270000|2024-12-03 11:44:30|110658.8|110633.8|110653.7|110628.7|110665.9|110640.9|110653.7|110628.7|21
1733226280000|2024-12-03 11:44:40|110656.4|110631.4|110657.8|110632.8|110662.5|110637.5|110656.4|110631.4|19
1733226290000|2024-12-03 11:44:50|110658.2|110633.2|110659.3|110634.3|110659.3|110634.3|110658.1|110633.1|7
1733226300000|2024-12-03 11:45:00|110658.2|110633.2|110650.2|110625.2|110658.2|110633.2|110648.3|110623.3|20
1733226310000|2024-12-03 11:45:10|110652.2|110627.2|110654.9|110629.9|110654.9|110629.9|110651.4|110626.4|10
1733226320000|2024-12-03 11:45:20|110655|110630|110654|110629|110659|110634|110652|110627|19
1733226330000|2024-12-03 11:45:30|110654.1|110629.1|110661.7|110636.7|110661.7|110636.7|110652.4|110627.4|28
1733226340000|2024-12-03 11:45:40|110660.1|110635.1|110663.1|110638.1|110663.1|110638.1|110657.8|110632.8|6
1733226350000|2024-12-03 11:45:50|110664.1|110639.1|110688.9|110663.9|110690|110665|110664.1|110639.1|39
1733226360000|2024-12-03 11:46:00|110685.4|110660.4|110687.2|110662.2|110691.5|110666.5|110685.4|110660.4|12
1733226370000|2024-12-03 11:46:10|110687|110662|110679.1|110654.1|110687|110662|110679|110654|28
1733226380000|2024-12-03 11:46:20|110679|110654|110674.2|110649.2|110679|110654|110674.2|110649.2|12
1733226390000|2024-12-03 11:46:30|110674.5|110649.5|110642.4|110617.4|110678.2|110653.2|110641.6|110616.6|32
1733226400000|2024-12-03 11:46:40|110640.4|110615.4|110640|110615|110648|110623|110640|110615|18
1733226410000|2024-12-03 11:46:50|110639.9|110614.9|110631.3|110606.3|110640.2|110615.2|110628.8|110603.8|20
1733226420000|2024-12-03 11:47:00|110629.6|110604.6|110627.8|110602.8|110629.6|110604.6|110626.1|110601.1|14
1733226430000|2024-12-03 11:47:10|110626.9|110601.9|110630.9|110605.9|110630.9|110605.9|110623.9|110598.9|17
1733226440000|2024-12-03 11:47:20|110629.1|110604.1|110624.6|110599.6|110629.1|110604.1|110622.7|110597.7|21
1733226450000|2024-12-03 11:47:30|110624.3|110599.3|110627.6|110602.6|110632.4|110607.4|110624.2|110599.2|20
1733226460000|2024-12-03 11:47:40|110625.9|110600.9|110636.2|110611.2|110636.2|110611.2|110625.9|110600.9|25
1733226470000|2024-12-03 11:47:50|110636.4|110611.4|110628.3|110603.3|110636.4|110611.4|110625.9|110600.9|26
1733226480000|2024-12-03 11:48:00|110627.6|110602.6|110625.9|110600.9|110629.6|110604.6|110622|110597|20
1733226490000|2024-12-03 11:48:10|110624.8|110599.8|110616.9|110591.9|110624.8|110599.8|110616.9|110591.9|23
1733226500000|2024-12-03 11:48:20|110618.4|110593.4|110607.3|110582.3|110620|110595|110594.3|110569.3|31
1733226510000|2024-12-03 11:48:30|110606.8|110581.8|110603.4|110578.4|110607|110582|110594.2|110569.2|32
1733226520000|2024-12-03 11:48:40|110602.2|110577.2|110602.8|110577.8|110603.1|110578.1|110600|110575|11
1733226530000|2024-12-03 11:48:50|110602.5|110577.5|110604.4|110579.4|110604.7|110579.7|110596.8|110571.8|19
1733226540000|2024-12-03 11:49:00|110603.2|110578.2|110600.2|110575.2|110608.2|110583.2|110600.2|110575.2|21
1733226550000|2024-12-03 11:49:10|110599.9|110574.9|110600|110575|110600.3|110575.3|110596.8|110571.8|5
1733226560000|2024-12-03 11:49:20|110599.9|110574.9|110599.9|110574.9|110601|110576|110593.8|110568.8|25
1733226570000|2024-12-03 11:49:30|110600|110575|110599.3|110574.3|110605|110580|110597.6|110572.6|18
1733226580000|2024-12-03 11:49:40|110598.2|110573.2|110595.5|110570.5|110598.2|110573.2|110594.9|110569.9|15
1733226590000|2024-12-03 11:49:50|110597|110572|110595.3|110570.3|110602.8|110577.8|110595.3|110570.3|22
1733226600000|2024-12-03 11:50:00|110594.8|110569.8|110595.7|110570.7|110596.1|110571.1|110590.7|110565.7|26
1733226610000|2024-12-03 11:50:10|110594|110569|110591.9|110566.9|110594.1|110569.1|110590.6|110565.6|10
1733226620000|2024-12-03 11:50:20|110591.8|110566.8|110597.3|110572.3|110601.3|110576.3|110591.4|110566.4|13
1733226630000|2024-12-03 11:50:30|110597.4|110572.4|110599.6|110574.6|110602.9|110577.9|110596.3|110571.3|22
1733226640000|2024-12-03 11:50:40|110599.3|110574.3|110603.8|110578.8|110604.7|110579.7|110599.3|110574.3|14
1733226650000|2024-12-03 11:50:50|110603.6|110578.6|110600.5|110575.5|110605.8|110580.8|110600.3|110575.3|20
1733226660000|2024-12-03 11:51:00|110600.7|110575.7|110607.4|110582.4|110610.8|110585.8|110600.7|110575.7|14
1733226670000|2024-12-03 11:51:10|110607.3|110582.3|110603.9|110578.9|110607.3|110582.3|110602.9|110577.9|12
1733226680000|2024-12-03 11:51:20|110605.2|110580.2|110607.7|110582.7|110608.5|110583.5|110603|110578|17
1733226690000|2024-12-03 11:51:30|110605.5|110580.5|110610.4|110585.4|110617.3|110592.3|110605.5|110580.5|22
1733226700000|2024-12-03 11:51:40|110608.6|110583.6|110608|110583|110613|110588|110608|110583|23
1733226710000|2024-12-03 11:51:50|110608.1|110583.1|110617.8|110592.8|110620.9|110595.9|110606.2|110581.2|15
1733226720000|2024-12-03 11:52:00|110624.2|110599.2|110631.4|110606.4|110635.9|110610.9|110623.7|110598.7|21
1733226730000|2024-12-03 11:52:10|110633.2|110608.2|110627.3|110602.3|110633.2|110608.2|110625.7|110600.7|21
1733226740000|2024-12-03 11:52:20|110627.1|110602.1|110628.2|110603.2|110633|110608|110624.8|110599.8|12
1733226750000|2024-12-03 11:52:30|110628.1|110603.1|110626.6|110601.6|110631.1|110606.1|110626.5|110601.5|8
1733226760000|2024-12-03 11:52:40|110627.6|110602.6|110610.2|110585.2|110627.6|110602.6|110605.3|110580.3|40
1733226770000|2024-12-03 11:52:50|110608.9|110583.9|110610.6|110585.6|110611|110586|110606.7|110581.7|13
1733226780000|2024-12-03 11:53:00|110608.1|110583.1|110607.3|110582.3|110612.6|110587.6|110607.1|110582.1|23
1733226790000|2024-12-03 11:53:10|110607.6|110582.6|110606.4|110581.4|110610.3|110585.3|110606.4|110581.4|10
1733226800000|2024-12-03 11:53:20|110607.1|110582.1|110603.9|110578.9|110607.1|110582.1|110603|110578|16
1733226810000|2024-12-03 11:53:30|110602.8|110577.8|110614.8|110589.8|110615.7|110590.7|110600.8|110575.8|30
1733226820000|2024-12-03 11:53:40|110616|110591|110633.7|110608.7|110635.8|110610.8|110616|110591|25
1733226830000|2024-12-03 11:53:50|110634.9|110609.9|110637.9|110612.9|110638.2|110613.2|110634.3|110609.3|14
1733226840000|2024-12-03 11:54:00|110636.6|110611.6|110634.1|110609.1|110636.8|110611.8|110632.7|110607.7|12
1733226850000|2024-12-03 11:54:10|110633.8|110608.8|110634.6|110609.6|110635.5|110610.5|110633.8|110608.8|9
1733226860000|2024-12-03 11:54:20|110634.9|110609.9|110642.1|110617.1|110646|110621|110634.9|110609.9|17
1733226870000|2024-12-03 11:54:30|110641.8|110616.8|110640|110615|110642.2|110617.2|110637.2|110612.2|20
1733226880000|2024-12-03 11:54:40|110640.7|110615.7|110639.9|110614.9|110647.2|110622.2|110639.9|110614.9|19
1733226890000|2024-12-03 11:54:50|110640.5|110615.5|110643.8|110618.8|110645.7|110620.7|110640.5|110615.5|16
1733226900000|2024-12-03 11:55:00|110641.6|110616.6|110645.4|110620.4|110647.1|110622.1|110640|110615|17
1733226910000|2024-12-03 11:55:10|110645.2|110620.2|110646.7|110621.7|110646.7|110621.7|110644.7|110619.7|14
1733226920000|2024-12-03 11:55:20|110646.5|110621.5|110643.9|110618.9|110646.5|110621.5|110643.9|110618.9|12
1733226930000|2024-12-03 11:55:30|110643.7|110618.7|110642.4|110617.4|110643.7|110618.7|110641.4|110616.4|12
1733226940000|2024-12-03 11:55:40|110640.8|110615.8|110640|110615|110640.8|110615.8|110634.3|110609.3|14
1733226950000|2024-12-03 11:55:50|110640.2|110615.2|110633.9|110608.9|110640.2|110615.2|110633.6|110608.6|14
1733226960000|2024-12-03 11:56:00|110632.8|110607.8|110620|110595|110632.8|110607.8|110620|110595|26
1733226970000|2024-12-03 11:56:10|110619.7|110594.7|110622.9|110597.9|110622.9|110597.9|110618.9|110593.9|11
1733226980000|2024-12-03 11:56:20|110624.1|110599.1|110623.6|110598.6|110626.2|110601.2|110620.7|110595.7|12
1733226990000|2024-12-03 11:56:30|110623.8|110598.8|110616.8|110591.8|110623.8|110598.8|110616.8|110591.8|15
1733227000000|2024-12-03 11:56:40|110616.2|110591.2|110620.9|110595.9|110620.9|110595.9|110616.2|110591.2|2
1733227010000|2024-12-03 11:56:50|110617.7|110592.7|110614|110589|110620.9|110595.9|110611.5|110586.5|15
1733227020000|2024-12-03 11:57:00|110614.9|110589.9|110631.6|110606.6|110631.6|110606.6|110614.9|110589.9|16
1733227030000|2024-12-03 11:57:10|110641.5|110616.5|110650.8|110625.8|110661.7|110636.7|110641.5|110616.5|27
1733227040000|2024-12-03 11:57:20|110650.2|110625.2|110652.7|110627.7|110655|110630|110649|110624|23
1733227050000|2024-12-03 11:57:30|110652.4|110627.4|110639.5|110614.5|110654.9|110629.9|110638.3|110613.3|21
1733227060000|2024-12-03 11:57:40|110640.8|110615.8|110635.1|110610.1|110642.2|110617.2|110635|110610|20
1733227070000|2024-12-03 11:57:50|110636.2|110611.2|110629.1|110604.1|110638.4|110613.4|110628.2|110603.2|19
1733227080000|2024-12-03 11:58:00|110630.2|110605.2|110631.1|110606.1|110632.2|110607.2|110629.5|110604.5|11
1733227090000|2024-12-03 11:58:10|110632.1|110607.1|110636.1|110611.1|110637|110612|110630.9|110605.9|34
1733227100000|2024-12-03 11:58:20|110635.4|110610.4|110633.5|110608.5|110637.4|110612.4|110632.2|110607.2|24
1733227110000|2024-12-03 11:58:30|110634.4|110609.4|110617.3|110592.3|110643.1|110618.1|110615.8|110590.8|24
1733227120000|2024-12-03 11:58:40|110617.2|110592.2|110620.6|110595.6|110623.9|110598.9|110616.4|110591.4|11
1733227130000|2024-12-03 11:58:50|110621.5|110596.5|110633|110608|110633|110608|110621.5|110596.5|17
1733227140000|2024-12-03 11:59:00|110632.2|110607.2|110630.3|110605.3|110635.6|110610.6|110629.4|110604.4|11
1733227150000|2024-12-03 11:59:10|110630.2|110605.2|110626|110601|110633.5|110608.5|110623.3|110598.3|21
1733227160000|2024-12-03 11:59:20|110625.6|110600.6|110627.6|110602.6|110627.6|110602.6|110623.8|110598.8|14
1733227170000|2024-12-03 11:59:30|110627.2|110602.2|110642.7|110617.7|110642.7|110617.7|110627.2|110602.2|28
1733227180000|2024-12-03 11:59:40|110643.6|110618.6|110640.1|110615.1|110644.8|110619.8|110640.1|110615.1|14
1733227190000|2024-12-03 11:59:50|110639.5|110614.5|110639.6|110614.6|110641.7|110616.7|110638.3|110613.3|19
1733227200000|2024-12-03 12:00:00|110638.6|110613.6|110649.8|110624.8|110652.3|110627.3|110637.2|110612.2|25
1733227210000|2024-12-03 12:00:10|110648.9|110623.9|110653.7|110628.7|110656.4|110631.4|110648.9|110623.9|17
1733227220000|2024-12-03 12:00:20|110653.9|110628.9|110654.2|110629.2|110660.7|110635.7|110648.4|110623.4|17
1733227230000|2024-12-03 12:00:30|110654.7|110629.7|110625|110600|110658.5|110633.5|110622.1|110597.1|26
1733227240000|2024-12-03 12:00:40|110624.1|110599.1|110621.4|110596.4|110630.6|110605.6|110620.4|110595.4|22
1733227250000|2024-12-03 12:00:50|110621.9|110596.9|110617.8|110592.8|110623.7|110598.7|110616.6|110591.6|23
1733227260000|2024-12-03 12:01:00|110617.6|110592.6|110630.4|110605.4|110631.7|110606.7|110617.5|110592.5|24
1733227270000|2024-12-03 12:01:10|110631.2|110606.2|110635.5|110610.5|110635.5|110610.5|110628|110603|19
1733227280000|2024-12-03 12:01:20|110634.4|110609.4|110634.4|110609.4|110636.2|110611.2|110624.9|110599.9|31
1733227290000|2024-12-03 12:01:30|110634.8|110609.8|110632.6|110607.6|110634.8|110609.8|110629.7|110604.7|16
1733227300000|2024-12-03 12:01:40|110633|110608|110632.7|110607.7|110639|110614|110632.7|110607.7|22
1733227310000|2024-12-03 12:01:50|110630|110605|110623.3|110598.3|110630|110605|110622|110597|15
1733227320000|2024-12-03 12:02:00|110623.4|110598.4|110626.6|110601.6|110628.6|110603.6|110623.4|110598.4|9
1733227330000|2024-12-03 12:02:10|110628.3|110603.3|110634.1|110609.1|110638.5|110613.5|110628.2|110603.2|23
1733227340000|2024-12-03 12:02:20|110632.3|110607.3|110636.1|110611.1|110636.1|110611.1|110631.6|110606.6|12
1733227350000|2024-12-03 12:02:30|110636|110611|110632|110607|110637.3|110612.3|110630.3|110605.3|21
1733227360000|2024-12-03 12:02:40|110630.7|110605.7|110634.8|110609.8|110634.8|110609.8|110622.2|110597.2|26
1733227370000|2024-12-03 12:02:50|110634.6|110609.6|110630.3|110605.3|110634.6|110609.6|110626.6|110601.6|24
1733227380000|2024-12-03 12:03:00|110630.8|110605.8|110629.8|110604.8|110630.9|110605.9|110629.8|110604.8|6
1733227390000|2024-12-03 12:03:10|110629.4|110604.4|110625.3|110600.3|110634.1|110609.1|110625.3|110600.3|17
1733227400000|2024-12-03 12:03:20|110626.3|110601.3|110627.1|110602.1|110633.1|110608.1|110625.1|110600.1|26
1733227410000|2024-12-03 12:03:30|110627.4|110602.4|110628.2|110603.2|110628.2|110603.2|110622.6|110597.6|20
1733227420000|2024-12-03 12:03:40|110628.3|110603.3|110629.6|110604.6|110630.5|110605.5|110628.3|110603.3|20
1733227430000|2024-12-03 12:03:50|110629.5|110604.5|110631.5|110606.5|110632.6|110607.6|110629.5|110604.5|13
1733227440000|2024-12-03 12:04:00|110632.5|110607.5|110632.9|110607.9|110634.7|110609.7|110626.4|110601.4|21
1733227450000|2024-12-03 12:04:10|110632.7|110607.7|110637.9|110612.9|110637.9|110612.9|110629.1|110604.1|22
1733227460000|2024-12-03 12:04:20|110645.4|110620.4|110646.1|110621.1|110646.3|110621.3|110641.5|110616.5|21
1733227470000|2024-12-03 12:04:30|110647.4|110622.4|110648.2|110623.2|110651.1|110626.1|110643|110618|32
1733227480000|2024-12-03 12:04:40|110649|110624|110646.4|110621.4|110649|110624|110641.1|110616.1|21
1733227490000|2024-12-03 12:04:50|110646.8|110621.8|110646.6|110621.6|110648.3|110623.3|110644.8|110619.8|18
1733227500000|2024-12-03 12:05:00|110646.4|110621.4|110649.6|110624.6|110650|110625|110645.6|110620.6|20
1733227510000|2024-12-03 12:05:10|110649.3|110624.3|110646.5|110621.5|110650|110625|110644.8|110619.8|9
1733227520000|2024-12-03 12:05:20|110645.4|110620.4|110646|110621|110647.3|110622.3|110640.1|110615.1|19
1733227530000|2024-12-03 12:05:30|110644.9|110619.9|110642.7|110617.7|110647.4|110622.4|110640|110615|20
1733227540000|2024-12-03 12:05:40|110642.8|110617.8|110640.7|110615.7|110643.1|110618.1|110638.1|110613.1|15
1733227550000|2024-12-03 12:05:50|110641.5|110616.5|110641.1|110616.1|110643.3|110618.3|110636.7|110611.7|25
1733227560000|2024-12-03 12:06:00|110643.2|110618.2|110642.8|110617.8|110643.2|110618.2|110635.7|110610.7|16
1733227570000|2024-12-03 12:06:10|110643.2|110618.2|110640.1|110615.1|110647.9|110622.9|110640.1|110615.1|18
1733227580000|2024-12-03 12:06:20|110641.3|110616.3|110644.7|110619.7|110645|110620|110638.1|110613.1|16
1733227590000|2024-12-03 12:06:30|110645.6|110620.6|110642.4|110617.4|110646.3|110621.3|110640.5|110615.5|18
1733227600000|2024-12-03 12:06:40|110640.3|110615.3|110642.3|110617.3|110653.6|110628.6|110637.5|110612.5|25
1733227610000|2024-12-03 12:06:50|110642.5|110617.5|110642.6|110617.6|110646.3|110621.3|110641.9|110616.9|15
1733227620000|2024-12-03 12:07:00|110643.4|110618.4|110641|110616|110646.5|110621.5|110641|110616|25
1733227630000|2024-12-03 12:07:10|110639.2|110614.2|110646.3|110621.3|110647.7|110622.7|110639.2|110614.2|31
1733227640000|2024-12-03 12:07:20|110646.8|110621.8|110644.2|110619.2|110649.2|110624.2|110644.2|110619.2|16
1733227650000|2024-12-03 12:07:30|110644.9|110619.9|110649.6|110624.6|110650.6|110625.6|110644.7|110619.7|28
1733227660000|2024-12-03 12:07:40|110649.5|110624.5|110680.5|110655.5|110681.5|110656.5|110649.5|110624.5|30
1733227670000|2024-12-03 12:07:50|110680.3|110655.3|110681.9|110656.9|110684.3|110659.3|110678.8|110653.8|22
1733227680000|2024-12-03 12:08:00|110681.5|110656.5|110683.6|110658.6|110683.6|110658.6|110681.3|110656.3|13
1733227690000|2024-12-03 12:08:10|110683.2|110658.2|110682.1|110657.1|110683.2|110658.2|110679.6|110654.6|16
1733227700000|2024-12-03 12:08:20|110680.9|110655.9|110663.6|110638.6|110684.1|110659.1|110663.6|110638.6|24
1733227710000|2024-12-03 12:08:30|110663.9|110638.9|110667.6|110642.6|110669.2|110644.2|110663.9|110638.9|17
1733227720000|2024-12-03 12:08:40|110666.9|110641.9|110672.5|110647.5|110676|110651|110666.1|110641.1|29
1733227730000|2024-12-03 12:08:50|110672.6|110647.6|110665.4|110640.4|110675.3|110650.3|110662.4|110637.4|29
1733227740000|2024-12-03 12:09:00|110664|110639|110666.4|110641.4|110668.5|110643.5|110664|110639|14
1733227750000|2024-12-03 12:09:10|110666.2|110641.2|110661.1|110636.1|110666.2|110641.2|110661.1|110636.1|15
1733227760000|2024-12-03 12:09:20|110662.6|110637.6|110665.7|110640.7|110677.6|110652.6|110652.8|110627.8|39
1733227770000|2024-12-03 12:09:30|110667.2|110642.2|110662.9|110637.9|110669.4|110644.4|110661.3|110636.3|14
1733227780000|2024-12-03 12:09:40|110664.7|110639.7|110670.4|110645.4|110670.5|110645.5|110664.7|110639.7|9
1733227790000|2024-12-03 12:09:50|110670.2|110645.2|110674.4|110649.4|110674.4|110649.4|110670.2|110645.2|10
1733227800000|2024-12-03 12:10:00|110674.5|110649.5|110687.4|110662.4|110689|110664|110673.3|110648.3|19
1733227810000|2024-12-03 12:10:10|110688.4|110663.4|110700.6|110675.6|110702.6|110677.6|110683|110658|25
1733227820000|2024-12-03 12:10:20|110699.5|110674.5|110694.8|110669.8|110699.5|110674.5|110691.2|110666.2|22
1733227830000|2024-12-03 12:10:30|110695.3|110670.3|110691.9|110666.9|110702.6|110677.6|110691.9|110666.9|19
1733227840000|2024-12-03 12:10:40|110691.2|110666.2|110690.2|110665.2|110692.9|110667.9|110690.2|110665.2|9
1733227850000|2024-12-03 12:10:50|110690.1|110665.1|110697.3|110672.3|110697.3|110672.3|110690.1|110665.1|11
1733227860000|2024-12-03 12:11:00|110697.1|110672.1|110696.3|110671.3|110697.1|110672.1|110693.9|110668.9|12
1733227870000|2024-12-03 12:11:10|110695.6|110670.6|110683.8|110658.8|110696.3|110671.3|110683.8|110658.8|19
1733227880000|2024-12-03 12:11:20|110682.7|110657.7|110694.6|110669.6|110694.6|110669.6|110682|110657|19
1733227890000|2024-12-03 12:11:30|110695.1|110670.1|110698|110673|110701.5|110676.5|110695|110670|12
1733227900000|2024-12-03 12:11:40|110696.6|110671.6|110642.7|110617.7|110696.6|110671.6|110641.5|110616.5|36
1733227910000|2024-12-03 12:11:50|110642.2|110617.2|110639.5|110614.5|110644.9|110619.9|110639.3|110614.3|31
1733227920000|2024-12-03 12:12:00|110640.8|110615.8|110648.5|110623.5|110648.8|110623.8|110639.1|110614.1|19
1733227930000|2024-12-03 12:12:10|110648.3|110623.3|110649.5|110624.5|110651|110626|110648|110623|20
1733227940000|2024-12-03 12:12:20|110648.5|110623.5|110643.6|110618.6|110649.6|110624.6|110643.5|110618.5|15
1733227950000|2024-12-03 12:12:30|110643.3|110618.3|110648.6|110623.6|110648.6|110623.6|110642.5|110617.5|11
1733227960000|2024-12-03 12:12:40|110650.2|110625.2|110675.8|110650.8|110694.1|110669.1|110644.3|110619.3|44
1733227970000|2024-12-03 12:12:50|110676|110651|110668.9|110643.9|110677.6|110652.6|110668.9|110643.9|14
1733227980000|2024-12-03 12:13:00|110669.5|110644.5|110664.6|110639.6|110669.5|110644.5|110663|110638|14
1733227990000|2024-12-03 12:13:10|110662.2|110637.2|110662.9|110637.9|110666.1|110641.1|110662.2|110637.2|11
1733228000000|2024-12-03 12:13:20|110662.2|110637.2|110636.6|110611.6|110663.7|110638.7|110636.6|110611.6|23
1733228010000|2024-12-03 12:13:30|110637.4|110612.4|110634.6|110609.6|110637.4|110612.4|110627.2|110602.2|27
1733228020000|2024-12-03 12:13:40|110635.2|110610.2|110631.7|110606.7|110635.2|110610.2|110629.5|110604.5|17
1733228030000|2024-12-03 12:13:50|110632.4|110607.4|110629|110604|110635|110610|110629|110604|17
1733228040000|2024-12-03 12:14:00|110628.2|110603.2|110627.8|110602.8|110633.8|110608.8|110624.7|110599.7|35
1733228050000|2024-12-03 12:14:10|110628.1|110603.1|110625.2|110600.2|110628.6|110603.6|110624.4|110599.4|29
1733228060000|2024-12-03 12:14:20|110625.7|110600.7|110621.8|110596.8|110629.1|110604.1|110621.8|110596.8|20
1733228070000|2024-12-03 12:14:30|110622.5|110597.5|110623.2|110598.2|110625.3|110600.3|110620.5|110595.5|24
1733228080000|2024-12-03 12:14:40|110622.5|110597.5|110638.5|110613.5|110639.2|110614.2|110621.6|110596.6|26
1733228090000|2024-12-03 12:14:50|110638.4|110613.4|110652.4|110627.4|110652.4|110627.4|110638.3|110613.3|21
1733228100000|2024-12-03 12:15:00|110651.9|110626.9|110644.4|110619.4|110661.8|110636.8|110644.2|110619.2|23
1733228110000|2024-12-03 12:15:10|110644.5|110619.5|110654.3|110629.3|110654.3|110629.3|110644.5|110619.5|26
1733228120000|2024-12-03 12:15:20|110655|110630|110659.8|110634.8|110665.8|110640.8|110655|110630|26
1733228130000|2024-12-03 12:15:30|110659.9|110634.9|110666.6|110641.6|110666.9|110641.9|110659|110634|35
1733228140000|2024-12-03 12:15:40|110665|110640|110644.6|110619.6|110665|110640|110644.4|110619.4|37
1733228150000|2024-12-03 12:15:50|110640.3|110615.3|110683.2|110658.2|110683.2|110658.2|110626.3|110601.3|47
1733228160000|2024-12-03 12:16:00|110672.9|110647.9|110679.2|110654.2|110683.6|110658.6|110672.9|110647.9|35
1733228170000|2024-12-03 12:16:10|110681.6|110656.6|110682.1|110657.1|110683.9|110658.9|110676.6|110651.6|30
1733228180000|2024-12-03 12:16:20|110681.7|110656.7|110682|110657|110683.4|110658.4|110680.2|110655.2|16
1733228190000|2024-12-03 12:16:30|110682.3|110657.3|110668.7|110643.7|110701.7|110676.7|110665.3|110640.3|36
1733228200000|2024-12-03 12:16:40|110668.4|110643.4|110669.8|110644.8|110675.5|110650.5|110661.3|110636.3|27
1733228210000|2024-12-03 12:16:50|110667.5|110642.5|110660.7|110635.7|110667.6|110642.6|110659.7|110634.7|18
1733228220000|2024-12-03 12:17:00|110664.3|110639.3|110659.1|110634.1|110665.7|110640.7|110655.5|110630.5|29
1733228230000|2024-12-03 12:17:10|110659|110634|110657|110632|110663.9|110638.9|110656.8|110631.8|28
1733228240000|2024-12-03 12:17:20|110657.6|110632.6|110656.3|110631.3|110660.1|110635.1|110653.9|110628.9|53
1733228250000|2024-12-03 12:17:30|110655.2|110630.2|110655.9|110630.9|110661.4|110636.4|110627.4|110602.4|50
1733228260000|2024-12-03 12:17:40|110655.8|110630.8|110664.6|110639.6|110690.9|110656.4|110655.8|110619.4|48
1733228270000|2024-12-03 12:17:50|110660.2|110635.2|110678|110653|110678|110653|110642.3|110617.3|46
1733228280000|2024-12-03 12:18:00|110676.6|110651.6|110677.5|110652.5|110680.9|110655.9|110671.4|110646.4|32
1733228290000|2024-12-03 12:18:10|110677.1|110652.1|110659.2|110634.2|110679.1|110654.1|110659.2|110634.2|20
1733228300000|2024-12-03 12:18:20|110658.1|110633.1|110681|110656|110681.1|110656.1|110658.1|110633.1|39
1733228310000|2024-12-03 12:18:30|110681.1|110656.1|110681.6|110656.6|110681.8|110656.8|110677.6|110652.6|24
1733228320000|2024-12-03 12:18:40|110682.2|110657.2|110681|110656|110683.5|110658.5|110679.5|110654.5|17
1733228330000|2024-12-03 12:18:50|110681.8|110656.8|110684.5|110659.5|110686.2|110661.2|110681.7|110656.7|27
1733228340000|2024-12-03 12:19:00|110685.6|110660.6|110712.7|110687.7|110713.2|110688.2|110684.4|110659.4|39
1733228350000|2024-12-03 12:19:10|110711.1|110686.1|110707.2|110682.2|110729.6|110689.8|110707.2|110675|41
1733228360000|2024-12-03 12:19:20|110709.5|110684.5|110729.5|110704.5|110737|110712|110707.8|110682.8|35
1733228370000|2024-12-03 12:19:30|110729.3|110704.3|110728.4|110703.4|110736.6|110711.6|110728.4|110703.4|39
1733228380000|2024-12-03 12:19:40|110727.2|110702.2|110734.4|110709.4|110738.9|110713.9|110725.7|110700.7|38
1733228390000|2024-12-03 12:19:50|110734.1|110709.1|110738.8|110713.8|110740.2|110715.2|110731.1|110706.1|34
1733228400000|2024-12-03 12:20:00|110737.7|110712.7|110740.6|110715.6|110743.5|110718.5|110736.2|110711.2|53
1733228410000|2024-12-03 12:20:10|110741.6|110716.6|110738.2|110713.2|110742.7|110717.7|110735.5|110710.5|63
1733228420000|2024-12-03 12:20:20|110738.5|110713.5|110717.3|110692.3|110742.1|110717.1|110717.3|110692.3|43
1733228430000|2024-12-03 12:20:30|110717.4|110692.4|110715.6|110690.6|110720.2|110695.2|110712.1|110687.1|69
1733228440000|2024-12-03 12:20:40|110714.4|110689.4|110712.8|110687.8|110717|110692|110709.5|110684.5|68
1733228450000|2024-12-03 12:20:50|110715.1|110690.1|110735.8|110710.8|110740.5|110715.5|110714.7|110689.7|63
1733228460000|2024-12-03 12:21:00|110739.5|110714.5|110736.5|110711.5|110739.5|110714.5|110729.6|110704.6|48
1733228470000|2024-12-03 12:21:10|110737.5|110712.5|110734.7|110709.7|110740.8|110715.8|110732.7|110707.7|35
1733228480000|2024-12-03 12:21:20|110736.1|110711.1|110735.4|110710.4|110739.2|110714.2|110731.5|110706.5|25
1733228490000|2024-12-03 12:21:30|110736|110711|110737.5|110712.5|110744.9|110719.9|110733.8|110708.8|44
1733228500000|2024-12-03 12:21:40|110739.6|110714.6|110742.6|110717.6|110744.6|110719.6|110738.8|110713.8|36
1733228510000|2024-12-03 12:21:50|110741.6|110716.6|110743.1|110718.1|110744.7|110719.7|110741|110716|21
1733228520000|2024-12-03 12:22:00|110743|110718|110743.4|110718.4|110744.5|110719.5|110740.6|110715.6|16
1733228530000|2024-12-03 12:22:10|110741.8|110716.8|110739.5|110714.5|110745.2|110720.2|110734.1|110709.1|29
1733228540000|2024-12-03 12:22:20|110743.1|110718.1|110743.7|110718.7|110745.1|110720.1|110739.5|110714.5|24
1733228550000|2024-12-03 12:22:30|110742.1|110717.1|110738.1|110713.1|110743.5|110718.5|110735.6|110710.6|25
1733228560000|2024-12-03 12:22:40|110739.8|110714.8|110738.5|110713.5|110741.9|110716.9|110730.2|110705.2|20
1733228570000|2024-12-03 12:22:50|110738.4|110713.4|110739.1|110714.1|110740.4|110715.4|110737.2|110712.2|19
1733228580000|2024-12-03 12:23:00|110740.4|110715.4|110741.9|110716.9|110748.5|110723.5|110739.6|110714.6|41
1733228590000|2024-12-03 12:23:10|110741.7|110716.7|110741|110716|110742.6|110717.6|110739.5|110714.5|15
1733228600000|2024-12-03 12:23:20|110738.7|110713.7|110734.4|110709.4|110738.7|110713.7|110730.7|110705.7|35
1733228610000|2024-12-03 12:23:30|110733.5|110708.5|110739.6|110714.6|110739.9|110714.9|110733.5|110708.5|28
1733228620000|2024-12-03 12:23:40|110739.7|110714.7|110742.2|110717.2|110743|110718|110739.7|110714.7|13
1733228630000|2024-12-03 12:23:50|110742.4|110717.4|110743.5|110718.5|110745.5|110720.5|110736.4|110711.4|24
1733228640000|2024-12-03 12:24:00|110748.1|110723.1|110743.5|110718.5|110748.1|110723.1|110743.5|110718.5|13
1733228650000|2024-12-03 12:24:10|110743.6|110718.6|110744.3|110719.3|110744.3|110719.3|110740.5|110715.5|17
1733228660000|2024-12-03 12:24:20|110743.7|110718.7|110738.6|110713.6|110745.2|110720.2|110738.6|110713.6|12
1733228670000|2024-12-03 12:24:30|110738.8|110713.8|110741.2|110716.2|110742.4|110717.4|110738.4|110713.4|23
1733228680000|2024-12-03 12:24:40|110742.2|110717.2|110743.5|110718.5|110744.3|110719.3|110741.3|110716.3|16
1733228690000|2024-12-03 12:24:50|110742.4|110717.4|110744.8|110719.8|110744.8|110719.8|110742.4|110717.4|12
1733228700000|2024-12-03 12:25:00|110743.8|110718.8|110730.2|110705.2|110746.1|110721.1|110729|110704|20
1733228710000|2024-12-03 12:25:10|110730.5|110705.5|110717.9|110692.9|110743.5|110718.5|110714.2|110689.2|26
1733228720000|2024-12-03 12:25:20|110716.2|110691.2|110712.2|110687.2|110717|110692|110702.6|110677.6|33
1733228730000|2024-12-03 12:25:30|110711.7|110686.7|110707.3|110682.3|110712.7|110687.7|110707.3|110682.3|15
1733228740000|2024-12-03 12:25:40|110708.4|110683.4|110710.6|110685.6|110710.6|110685.6|110707.5|110682.5|11
1733228750000|2024-12-03 12:25:50|110710.7|110685.7|110709.8|110684.8|110711.8|110686.8|110709.8|110684.8|11
1733228760000|2024-12-03 12:26:00|110710.6|110685.6|110753|110728|110755.7|110730.7|110709.8|110684.8|26
1733228770000|2024-12-03 12:26:10|110752.9|110727.9|110750.3|110725.3|110763.9|110738.9|110749.4|110724.4|30
1733228780000|2024-12-03 12:26:20|110750.2|110725.2|110752.3|110727.3|110752.3|110727.3|110749.3|110724.3|8
1733228790000|2024-12-03 12:26:30|110751.7|110726.7|110747.2|110722.2|110753.5|110728.5|110747.2|110722.2|14
1733228800000|2024-12-03 12:26:40|110747.1|110722.1|110755.1|110730.1|110758.5|110733.5|110743.6|110718.6|24
1733228810000|2024-12-03 12:26:50|110755.2|110730.2|110765.1|110740.1|110767.3|110742.3|110755.2|110730.2|19
1733228820000|2024-12-03 12:27:00|110765.3|110740.3|110756.8|110731.8|110765.3|110740.3|110756.8|110731.8|11
1733228830000|2024-12-03 12:27:10|110757.1|110732.1|110752.9|110727.9|110757.1|110732.1|110751.6|110726.6|12
1733228840000|2024-12-03 12:27:20|110751.2|110726.2|110752.6|110727.6|110753.9|110728.9|110749.5|110724.5|11
1733228850000|2024-12-03 12:27:30|110752.7|110727.7|110739.6|110714.6|110752.9|110727.9|110735.3|110710.3|12
1733228860000|2024-12-03 12:27:40|110738.7|110713.7|110730|110705|110743.5|110718.5|110730|110705|24
1733228870000|2024-12-03 12:27:50|110732.9|110707.9|110738.8|110713.8|110738.8|110713.8|110730.8|110705.8|11
1733228880000|2024-12-03 12:28:00|110739.1|110714.1|110736|110711|110739.1|110714.1|110736|110711|6
1733228890000|2024-12-03 12:28:10|110736.1|110711.1|110738.5|110713.5|110738.5|110713.5|110736.1|110711.1|9
1733228900000|2024-12-03 12:28:20|110739.8|110714.8|110733.3|110708.3|110742.5|110717.5|110730.1|110705.1|33
1733228910000|2024-12-03 12:28:30|110733.8|110708.8|110747.2|110722.2|110747.2|110722.2|110733.8|110708.8|32
1733228920000|2024-12-03 12:28:40|110747.5|110722.5|110743.1|110718.1|110747.5|110722.5|110741.5|110716.5|23
1733228930000|2024-12-03 12:28:50|110743.2|110718.2|110739.1|110714.1|110744.2|110719.2|110739|110714|19
1733228940000|2024-12-03 12:29:00|110740.1|110715.1|110751.3|110726.3|110751.3|110726.3|110740.1|110715.1|16
1733228950000|2024-12-03 12:29:10|110751.8|110726.8|110752.3|110727.3|110752.4|110727.4|110750.1|110725.1|9
1733228960000|2024-12-03 12:29:20|110750.4|110725.4|110750.2|110725.2|110752.3|110727.3|110750.2|110725.2|5
1733228970000|2024-12-03 12:29:30|110750.5|110725.5|110747.8|110722.8|110757.6|110732.6|110747.3|110722.3|15
1733228980000|2024-12-03 12:29:40|110748.1|110723.1|110752.5|110727.5|110753.5|110728.5|110742|110717|24
1733228990000|2024-12-03 12:29:50|110751.5|110726.5|110751.6|110726.6|110754.5|110729.5|110744.8|110719.8|19
1733229000000|2024-12-03 12:30:00|110752.9|110727.9|110768.1|110743.1|110770.2|110745.2|110751.6|110726.6|32
1733229010000|2024-12-03 12:30:10|110767.9|110742.9|110761.3|110736.3|110768.6|110743.6|110761.3|110736.3|17
1733229020000|2024-12-03 12:30:20|110765.4|110740.4|110756.6|110731.6|110765.4|110740.4|110755.7|110730.7|28
1733229030000|2024-12-03 12:30:30|110756.5|110731.5|110752|110727|110756.5|110731.5|110745.8|110720.8|16
1733229040000|2024-12-03 12:30:40|110750.8|110725.8|110736.2|110711.2|110750.8|110725.8|110733.6|110708.6|27
1733229050000|2024-12-03 12:30:50|110734.8|110709.8|110743.1|110718.1|110755.7|110730.7|110733.5|110708.5|28
1733229060000|2024-12-03 12:31:00|110739.4|110714.4|110731.3|110706.3|110743.2|110718.2|110728.4|110703.4|20
1733229070000|2024-12-03 12:31:10|110731.1|110706.1|110733.1|110708.1|110733.1|110708.1|110725.7|110700.7|23
1733229080000|2024-12-03 12:31:20|110734.2|110709.2|110738.9|110713.9|110742|110717|110731.1|110706.1|15
1733229090000|2024-12-03 12:31:30|110738.3|110713.3|110730.8|110705.8|110740.9|110715.9|110730.8|110705.8|16
1733229100000|2024-12-03 12:31:40|110731.9|110706.9|110735|110710|110738.8|110713.8|110731.9|110706.9|19
1733229110000|2024-12-03 12:31:50|110734.7|110709.7|110734.3|110709.3|110734.7|110709.7|110733.2|110708.2|6
1733229120000|2024-12-03 12:32:00|110734.4|110709.4|110734.4|110709.4|110735.4|110710.4|110733.8|110708.8|8
1733229130000|2024-12-03 12:32:10|110734.2|110709.2|110730.9|110705.9|110734.2|110709.2|110730.8|110705.8|9
1733229140000|2024-12-03 12:32:20|110732.7|110707.7|110732.2|110707.2|110734|110709|110730.8|110705.8|12
1733229150000|2024-12-03 12:32:30|110733.2|110708.2|110732.2|110707.2|110733.2|110708.2|110732|110707|9
1733229160000|2024-12-03 12:32:40|110730.8|110705.8|110726.9|110701.9|110731.6|110706.6|110725.8|110700.8|14
1733229170000|2024-12-03 12:32:50|110726.7|110701.7|110734.1|110709.1|110736.8|110711.8|110723|110698|30
1733229180000|2024-12-03 12:33:00|110733|110708|110739.1|110714.1|110739.1|110714.1|110726.3|110701.3|27
1733229190000|2024-12-03 12:33:10|110739|110714|110744.4|110719.4|110747.6|110722.6|110739|110714|20
1733229200000|2024-12-03 12:33:20|110742.7|110717.7|110713.9|110688.9|110742.7|110717.7|110709.9|110684.9|31
1733229210000|2024-12-03 12:33:30|110714.3|110689.3|110703|110678|110718.4|110693.4|110702.5|110677.5|26
1733229220000|2024-12-03 12:33:40|110702.5|110677.5|110691.8|110666.8|110703.5|110678.5|110690.6|110665.6|34
1733229230000|2024-12-03 12:33:50|110692.1|110667.1|110681.6|110656.6|110693.5|110668.5|110680.4|110655.4|22
1733229240000|2024-12-03 12:34:00|110681.8|110656.8|110680.1|110655.1|110681.8|110656.8|110678.7|110653.7|15
1733229250000|2024-12-03 12:34:10|110679.8|110654.8|110680.6|110655.6|110682.6|110657.6|110676.6|110651.6|23
1733229260000|2024-12-03 12:34:20|110678.1|110653.1|110683.8|110658.8|110683.8|110658.8|110675.4|110650.4|22
1733229270000|2024-12-03 12:34:30|110684.3|110659.3|110686.1|110661.1|110689.3|110664.3|110683.8|110658.8|22
1733229280000|2024-12-03 12:34:40|110684.7|110659.7|110680.9|110655.9|110684.7|110659.7|110680|110655|12
1733229290000|2024-12-03 12:34:50|110680.6|110655.6|110680.8|110655.8|110681.3|110656.3|110680.3|110655.3|9
1733229300000|2024-12-03 12:35:00|110681.4|110656.4|110684.6|110659.6|110686.2|110661.2|110681.4|110656.4|22
1733229310000|2024-12-03 12:35:10|110683.4|110658.4|110671.9|110646.9|110685.3|110660.3|110671.9|110646.9|20
1733229320000|2024-12-03 12:35:20|110672.8|110647.8|110671.8|110646.8|110674.2|110649.2|110671.8|110646.8|8
1733229330000|2024-12-03 12:35:30|110672.2|110647.2|110664.5|110639.5|110673.6|110648.6|110664.5|110639.5|20
1733229340000|2024-12-03 12:35:40|110666.2|110641.2|110654.8|110629.8|110666.2|110641.2|110652.8|110627.8|17
1733229350000|2024-12-03 12:35:50|110654.2|110629.2|110679.7|110654.7|110681|110656|110653|110628|21
1733229360000|2024-12-03 12:36:00|110678.1|110653.1|110673.8|110648.8|110681.3|110656.3|110673.8|110648.8|33
1733229370000|2024-12-03 12:36:10|110674|110649|110679.7|110654.7|110679.7|110654.7|110674|110649|19
1733229380000|2024-12-03 12:36:20|110678.6|110653.6|110672.2|110647.2|110678.6|110653.6|110670|110645|15
1733229390000|2024-12-03 12:36:30|110672.4|110647.4|110668.3|110643.3|110673.6|110648.6|110668.3|110643.3|23
1733229400000|2024-12-03 12:36:40|110669.2|110644.2|110669.1|110644.1|110670.6|110645.6|110659.4|110634.4|18
1733229410000|2024-12-03 12:36:50|110668.8|110643.8|110661.7|110636.7|110673.4|110648.4|110653.7|110628.7|24
1733229420000|2024-12-03 12:37:00|110662.1|110637.1|110660.2|110635.2|110662.3|110637.3|110657.7|110632.7|17
1733229430000|2024-12-03 12:37:10|110661.1|110636.1|110657.9|110632.9|110662|110637|110657.7|110632.7|15
1733229440000|2024-12-03 12:37:20|110655|110630|110662.4|110637.4|110669|110644|110654.9|110629.9|39
1733229450000|2024-12-03 12:37:30|110663.7|110638.7|110660|110635|110664.3|110639.3|110658.4|110633.4|19
1733229460000|2024-12-03 12:37:40|110661.6|110636.6|110681.5|110656.5|110684.2|110659.2|110661.6|110636.6|23
1733229470000|2024-12-03 12:37:50|110681.6|110656.6|110686.2|110661.2|110687.8|110662.8|110679.9|110654.9|32
1733229480000|2024-12-03 12:38:00|110686.5|110661.5|110695.7|110670.7|110697.1|110672.1|110683.1|110658.1|28
1733229490000|2024-12-03 12:38:10|110695.6|110670.6|110701.2|110676.2|110701.8|110676.8|110695.6|110670.6|23
1733229500000|2024-12-03 12:38:20|110701.8|110676.8|110697.3|110672.3|110707.9|110682.9|110695.6|110670.6|17
1733229510000|2024-12-03 12:38:30|110697.2|110672.2|110701.1|110676.1|110708|110683|110697.1|110672.1|30
1733229520000|2024-12-03 12:38:40|110700.8|110675.8|110686.4|110661.4|110700.8|110675.8|110686.4|110661.4|17
1733229530000|2024-12-03 12:38:50|110686.5|110661.5|110686.6|110661.6|110688.5|110663.5|110684.9|110659.9|20
1733229540000|2024-12-03 12:39:00|110686.4|110661.4|110685.9|110660.9|110686.9|110661.9|110681.2|110656.2|23
1733229550000|2024-12-03 12:39:10|110686.8|110661.8|110684|110659|110686.9|110661.9|110683.1|110658.1|13
1733229560000|2024-12-03 12:39:20|110683.1|110658.1|110684.8|110659.8|110686.3|110661.3|110682.8|110657.8|11
1733229570000|2024-12-03 12:39:30|110685.1|110660.1|110684.8|110659.8|110685.2|110660.2|110683.8|110658.8|11
1733229580000|2024-12-03 12:39:40|110685.4|110660.4|110687.2|110662.2|110687.2|110662.2|110684.7|110659.7|14
1733229590000|2024-12-03 12:39:50|110686|110661|110677|110652|110688.1|110663.1|110676.2|110651.2|10
1733229600000|2024-12-03 12:40:00|110676.8|110651.8|110675.2|110650.2|110678.5|110653.5|110674.7|110649.7|14
1733229610000|2024-12-03 12:40:10|110675.3|110650.3|110679.8|110654.8|110679.8|110654.8|110674.1|110649.1|16
1733229620000|2024-12-03 12:40:20|110678|110653|110667.4|110642.4|110678|110653|110666.6|110641.6|11
1733229630000|2024-12-03 12:40:30|110667.9|110642.9|110668.2|110643.2|110668.7|110643.7|110667.9|110642.9|5
1733229640000|2024-12-03 12:40:40|110668.4|110643.4|110665.9|110640.9|110668.5|110643.5|110665.6|110640.6|8
1733229650000|2024-12-03 12:40:50|110665.7|110640.7|110669.3|110644.3|110673|110648|110664.3|110639.3|11
1733229660000|2024-12-03 12:41:00|110672.9|110647.9|110678.5|110653.5|110679.3|110654.3|110671.8|110646.8|17
1733229670000|2024-12-03 12:41:10|110678.4|110653.4|110673.5|110648.5|110678.7|110653.7|110672.3|110647.3|11
1733229680000|2024-12-03 12:41:20|110673.3|110648.3|110673.3|110648.3|110673.3|110648.3|110673.3|110648.3|1
1733229690000|2024-12-03 12:41:30|110673.2|110648.2|110673.9|110648.9|110676.3|110651.3|110668|110643|10
1733229700000|2024-12-03 12:41:40|110674|110649|110667|110642|110674.2|110649.2|110667|110642|8
1733229710000|2024-12-03 12:41:50|110664.4|110639.4|110643.4|110618.4|110664.4|110639.4|110630.4|110605.4|24
1733229720000|2024-12-03 12:42:00|110642.6|110617.6|110635.3|110610.3|110643|110618|110634.9|110609.9|11
1733229730000|2024-12-03 12:42:10|110636.7|110611.7|110628.9|110603.9|110642.2|110617.2|110620.9|110595.9|27
1733229740000|2024-12-03 12:42:20|110628.6|110603.6|110631.7|110606.7|110631.7|110606.7|110625.4|110600.4|13
1733229750000|2024-12-03 12:42:30|110632|110607|110640.9|110615.9|110645.7|110620.7|110632|110607|16
1733229760000|2024-12-03 12:42:40|110641.8|110616.8|110635.9|110610.9|110646|110621|110635.5|110610.5|21
1733229770000|2024-12-03 12:42:50|110635.3|110610.3|110641|110616|110641.2|110616.2|110627.7|110602.7|36
1733229780000|2024-12-03 12:43:00|110639.9|110614.9|110650.1|110625.1|110652|110627|110636.6|110611.6|28
1733229790000|2024-12-03 12:43:10|110649.8|110624.8|110636.5|110611.5|110649.8|110624.8|110633.9|110608.9|36
1733229800000|2024-12-03 12:43:20|110635.7|110610.7|110627.3|110602.3|110636.7|110611.7|110626.8|110601.8|18
1733229810000|2024-12-03 12:43:30|110627.7|110602.7|110626.4|110601.4|110628.4|110603.4|110625.5|110600.5|11
1733229820000|2024-12-03 12:43:40|110625.6|110600.6|110624.5|110599.5|110630.4|110605.4|110620.9|110595.9|17
1733229830000|2024-12-03 12:43:50|110623.5|110598.5|110606.3|110581.3|110623.5|110598.5|110604.2|110579.2|16
1733229840000|2024-12-03 12:44:00|110605.5|110580.5|110619.7|110594.7|110619.7|110594.7|110605.5|110580.5|18
1733229850000|2024-12-03 12:44:10|110621|110596|110620|110595|110622.4|110597.4|110618.4|110593.4|13
1733229860000|2024-12-03 12:44:20|110620.1|110595.1|110620|110595|110620.3|110595.3|110620|110595|3
1733229870000|2024-12-03 12:44:30|110619.1|110594.1|110612.4|110587.4|110619.1|110594.1|110610.7|110585.7|18
1733229880000|2024-12-03 12:44:40|110613.2|110588.2|110608.8|110583.8|110617|110592|110604.9|110579.9|23
1733229890000|2024-12-03 12:44:50|110608.7|110583.7|110612.8|110587.8|110612.8|110587.8|110607.5|110582.5|16
1733229900000|2024-12-03 12:45:00|110617.9|110592.9|110629.5|110604.5|110629.6|110604.6|110617.7|110592.7|26
1733229910000|2024-12-03 12:45:10|110630.1|110605.1|110623.3|110598.3|110630.3|110605.3|110623.3|110598.3|13
1733229920000|2024-12-03 12:45:20|110623.2|110598.2|110618.7|110593.7|110623.2|110598.2|110618.7|110593.7|10
1733229930000|2024-12-03 12:45:30|110618.6|110593.6|110586.7|110561.7|110618.6|110593.6|110586.7|110561.7|24
1733229940000|2024-12-03 12:45:40|110585.8|110560.8|110616.7|110591.7|110616.7|110591.7|110585.8|110560.8|23
1733229950000|2024-12-03 12:45:50|110616.6|110591.6|110620.1|110595.1|110620.1|110595.1|110616.5|110591.5|13
1733229960000|2024-12-03 12:46:00|110619.2|110594.2|110608.5|110583.5|110619.2|110594.2|110606.7|110581.7|20
1733229970000|2024-12-03 12:46:10|110608.7|110583.7|110596.1|110571.1|110615.4|110590.4|110596.1|110571.1|26
1733229980000|2024-12-03 12:46:20|110596.6|110571.6|110593.4|110568.4|110597.7|110572.7|110591.4|110566.4|16
1733229990000|2024-12-03 12:46:30|110595.4|110570.4|110592.6|110567.6|110595.4|110570.4|110588.4|110563.4|27
1733230000000|2024-12-03 12:46:40|110594.3|110569.3|110584.7|110559.7|110594.3|110569.3|110583.9|110558.9|19
1733230010000|2024-12-03 12:46:50|110584.8|110559.8|110582.4|110557.4|110585.2|110560.2|110582.4|110557.4|7
1733230020000|2024-12-03 12:47:00|110582.1|110557.1|110576.1|110551.1|110583.6|110558.6|110576|110551|24
1733230030000|2024-12-03 12:47:10|110576|110551|110573.5|110548.5|110577.8|110552.8|110568.2|110543.2|14
1733230040000|2024-12-03 12:47:20|110572.3|110547.3|110571|110546|110572.3|110547.3|110571|110546|4
1733230050000|2024-12-03 12:47:30|110570.9|110545.9|110560.8|110535.8|110571.6|110546.6|110560.8|110535.8|12
1733230060000|2024-12-03 12:47:40|110560.1|110535.1|110554.3|110529.3|110560.1|110535.1|110549.3|110524.3|17
1733230070000|2024-12-03 12:47:50|110554.1|110529.1|110568|110543|110569.1|110544.1|110552.7|110527.7|25
1733230080000|2024-12-03 12:48:00|110567|110542|110558.1|110533.1|110567|110542|110558.1|110533.1|13
1733230090000|2024-12-03 12:48:10|110557.8|110532.8|110562.5|110537.5|110563.1|110538.1|110557|110532|19
1733230100000|2024-12-03 12:48:20|110561.5|110536.5|110540.6|110515.6|110561.5|110536.5|110539.3|110514.3|22
1733230110000|2024-12-03 12:48:30|110540.7|110515.7|110540.4|110515.4|110545.3|110520.3|110539.6|110514.6|25
1733230120000|2024-12-03 12:48:40|110540.6|110515.6|110536.5|110511.5|110542.8|110517.8|110536.5|110511.5|10
1733230130000|2024-12-03 12:48:50|110537|110512|110542.3|110517.3|110542.3|110517.3|110536.8|110511.8|11
1733230140000|2024-12-03 12:49:00|110542.7|110517.7|110535.3|110510.3|110542.8|110517.8|110532|110507|13
1733230150000|2024-12-03 12:49:10|110535.5|110510.5|110538.7|110513.7|110538.7|110513.7|110535.2|110510.2|9
1733230160000|2024-12-03 12:49:20|110535.6|110510.6|110535.9|110510.9|110537.9|110512.9|110535.4|110510.4|12
1733230170000|2024-12-03 12:49:30|110535.7|110510.7|110537.5|110512.5|110538.3|110513.3|110534.8|110509.8|11
1733230180000|2024-12-03 12:49:40|110537.8|110512.8|110538.3|110513.3|110544.8|110519.8|110537.5|110512.5|15
1733230190000|2024-12-03 12:49:50|110539.1|110514.1|110534.7|110509.7|110539.1|110514.1|110534.7|110509.7|11
1733230200000|2024-12-03 12:50:00|110534.4|110509.4|110520.3|110495.3|110535|110510|110519.3|110494.3|19
1733230210000|2024-12-03 12:50:10|110519.6|110494.6|110509.8|110484.8|110519.6|110494.6|110509.8|110484.8|22
1733230220000|2024-12-03 12:50:20|110507.6|110482.6|110506.4|110481.4|110507.6|110482.6|110506.2|110481.2|5
1733230230000|2024-12-03 12:50:30|110507.2|110482.2|110519.2|110494.2|110519.5|110494.5|110507.2|110482.2|22
1733230240000|2024-12-03 12:50:40|110520|110495|110521.8|110496.8|110527.9|110502.9|110520|110495|21
1733230250000|2024-12-03 12:50:50|110521.9|110496.9|110521.7|110496.7|110521.9|110496.9|110521.2|110496.2|5
1733230260000|2024-12-03 12:51:00|110522.8|110497.8|110521.2|110496.2|110526.7|110501.7|110520.8|110495.8|18
1733230270000|2024-12-03 12:51:10|110520.5|110495.5|110505.3|110480.3|110520.5|110495.5|110505.3|110480.3|16
1733230280000|2024-12-03 12:51:20|110504.9|110479.9|110504.5|110479.5|110505.8|110480.8|110503.4|110478.4|10
1733230290000|2024-12-03 12:51:30|110504.8|110479.8|110508.5|110483.5|110510.8|110485.8|110504.8|110479.8|13
1733230300000|2024-12-03 12:51:40|110507.6|110482.6|110510|110485|110512.4|110487.4|110506.6|110481.6|13
1733230310000|2024-12-03 12:51:50|110510.6|110485.6|110500.5|110475.5|110518.7|110493.7|110498.5|110473.5|18
1733230320000|2024-12-03 12:52:00|110500.4|110475.4|110504.7|110479.7|110505|110480|110482.3|110457.3|25
1733230330000|2024-12-03 12:52:10|110505.5|110480.5|110499.9|110474.9|110509|110484|110499.9|110474.9|10
1733230340000|2024-12-03 12:52:20|110499.1|110474.1|110497.1|110472.1|110499.1|110474.1|110494.2|110469.2|13
1733230350000|2024-12-03 12:52:30|110496.8|110471.8|110501.3|110476.3|110502|110477|110496.8|110471.8|21
1733230360000|2024-12-03 12:52:40|110500.4|110475.4|110527.3|110502.3|110528.6|110503.6|110500.4|110475.4|26
1733230370000|2024-12-03 12:52:50|110527.4|110502.4|110531.2|110506.2|110535|110510|110527.4|110502.4|19
1733230380000|2024-12-03 12:53:00|110533.1|110508.1|110552.1|110527.1|110557.1|110532.1|110533.1|110508.1|31
1733230390000|2024-12-03 12:53:10|110552.7|110527.7|110559.8|110534.8|110559.8|110534.8|110551.7|110526.7|21
1733230400000|2024-12-03 12:53:20|110559|110534|110545.1|110520.1|110560.3|110535.3|110541.5|110516.5|18
1733230410000|2024-12-03 12:53:30|110545|110520|110544.8|110519.8|110545|110520|110544.7|110519.7|3
1733230420000|2024-12-03 12:53:40|110544.9|110519.9|110544.5|110519.5|110548.8|110523.8|110544.5|110519.5|7
1733230430000|2024-12-03 12:53:50|110544.4|110519.4|110552.2|110527.2|110554.7|110529.7|110542.3|110517.3|18
1733230440000|2024-12-03 12:54:00|110552.7|110527.7|110553.7|110528.7|110555.2|110530.2|110549.7|110524.7|18
1733230450000|2024-12-03 12:54:10|110554.3|110529.3|110559|110534|110559.6|110534.6|110554.2|110529.2|15
1733230460000|2024-12-03 12:54:20|110557.8|110532.8|110551.9|110526.9|110557.8|110532.8|110547.5|110522.5|17
1733230470000|2024-12-03 12:54:30|110551.4|110526.4|110552.9|110527.9|110552.9|110527.9|110548.8|110523.8|6
1733230480000|2024-12-03 12:54:40|110552.8|110527.8|110553.3|110528.3|110557.5|110532.5|110552.8|110527.8|6
1733230490000|2024-12-03 12:54:50|110553.6|110528.6|110570.2|110545.2|110570.4|110545.4|110553.6|110528.6|17
1733230500000|2024-12-03 12:55:00|110569.6|110544.6|110574.4|110549.4|110574.6|110549.6|110562.1|110537.1|23
1733230510000|2024-12-03 12:55:10|110574.3|110549.3|110586.7|110561.7|110589|110564|110574.3|110549.3|19
1733230520000|2024-12-03 12:55:20|110588.4|110563.4|110601.9|110576.9|110603|110578|110588.4|110563.4|17
1733230530000|2024-12-03 12:55:30|110600.7|110575.7|110598.8|110573.8|110600.7|110575.7|110589.4|110564.4|15
1733230540000|2024-12-03 12:55:40|110600.5|110575.5|110608.1|110583.1|110608.3|110583.3|110600.5|110575.5|14
1733230550000|2024-12-03 12:55:50|110608.6|110583.6|110608.6|110583.6|110608.7|110583.7|110608.6|110583.6|3
1733230560000|2024-12-03 12:56:00|110609|110584|110623.8|110598.8|110627.3|110602.3|110609|110584|18
1733230570000|2024-12-03 12:56:10|110623.7|110598.7|110627.5|110602.5|110630.7|110605.7|110623.7|110598.7|21
1733230580000|2024-12-03 12:56:20|110631.6|110606.6|110607.8|110582.8|110633.4|110608.4|110607.8|110582.8|25
1733230590000|2024-12-03 12:56:30|110608.2|110583.2|110604.8|110579.8|110609|110584|110603.5|110578.5|12
1733230600000|2024-12-03 12:56:40|110605.7|110580.7|110606.5|110581.5|110607.9|110582.9|110604.3|110579.3|15
1733230610000|2024-12-03 12:56:50|110607.1|110582.1|110613.7|110588.7|110614.4|110589.4|110607.1|110582.1|9
1733230620000|2024-12-03 12:57:00|110612.9|110587.9|110613.5|110588.5|110614.6|110589.6|110612.9|110587.9|9
1733230630000|2024-12-03 12:57:10|110613.2|110588.2|110612.8|110587.8|110615.3|110590.3|110611.5|110586.5|11
1733230640000|2024-12-03 12:57:20|110611.7|110586.7|110613.1|110588.1|110613.9|110588.9|110611.2|110586.2|8
1733230650000|2024-12-03 12:57:30|110613|110588|110633.5|110608.5|110634.3|110609.3|110613|110588|23
1733230660000|2024-12-03 12:57:40|110634.2|110609.2|110625|110600|110636.7|110611.7|110624.2|110599.2|19
1733230670000|2024-12-03 12:57:50|110625.1|110600.1|110622.6|110597.6|110626.1|110601.1|110615.7|110590.7|22
1733230680000|2024-12-03 12:58:00|110624.1|110599.1|110623.6|110598.6|110624.7|110599.7|110619.5|110594.5|10
1733230690000|2024-12-03 12:58:10|110623.5|110598.5|110637.6|110612.6|110641|110616|110621.9|110596.9|22
1733230700000|2024-12-03 12:58:20|110638.4|110613.4|110637.2|110612.2|110639.2|110614.2|110634.4|110609.4|15
1733230710000|2024-12-03 12:58:30|110637|110612|110638.6|110613.6|110638.6|110613.6|110633.2|110608.2|17
1733230720000|2024-12-03 12:58:40|110639|110614|110639|110614|110639.9|110614.9|110638.9|110613.9|5
1733230730000|2024-12-03 12:58:50|110639.8|110614.8|110663.2|110638.2|110665.8|110640.8|110638.5|110613.5|40
1733230740000|2024-12-03 12:59:00|110665.6|110640.6|110670.4|110645.4|110682.9|110657.9|110665.6|110640.6|50
1733230750000|2024-12-03 12:59:10|110670.6|110645.6|110660.5|110635.5|110672|110647|110660.5|110635.5|30
1733230760000|2024-12-03 12:59:20|110661.2|110636.2|110653.8|110628.8|110663|110638|110653.8|110628.8|19
1733230770000|2024-12-03 12:59:30|110653.4|110628.4|110653.4|110628.4|110656.6|110631.6|110653.4|110628.4|18
1733230780000|2024-12-03 12:59:40|110654.3|110629.3|110668.9|110643.9|110670.4|110645.4|110654.3|110629.3|18
1733230790000|2024-12-03 12:59:50|110670.4|110645.4|110679.5|110654.5|110681|110656|110670.4|110645.4|25
1733230800000|2024-12-03 13:00:00|110680.6|110655.6|110707.9|110682.9|110711.6|110686.6|110677.3|110652.3|52
1733230810000|2024-12-03 13:00:10|110710.9|110685.9|110705.1|110680.1|110711.4|110686.4|110703.4|110678.4|40
1733230820000|2024-12-03 13:00:20|110704.2|110679.2|110696.7|110671.7|110704.2|110679.2|110695.1|110670.1|29
1733230830000|2024-12-03 13:00:30|110696.9|110671.9|110687.5|110662.5|110702.7|110677.7|110687.5|110662.5|26
1733230840000|2024-12-03 13:00:40|110688.3|110663.3|110684.4|110659.4|110702.1|110677.1|110680.4|110655.4|25
1733230850000|2024-12-03 13:00:50|110684.7|110659.7|110675.9|110650.9|110687|110662|110675.9|110650.9|15
1733230860000|2024-12-03 13:01:00|110675.3|110650.3|110677.4|110652.4|110688.7|110663.7|110654.6|110629.6|45
1733230870000|2024-12-03 13:01:10|110676|110651|110682.4|110657.4|110682.4|110657.4|110675.1|110650.1|28
1733230880000|2024-12-03 13:01:20|110683|110658|110673.5|110648.5|110684.2|110659.2|110670.9|110645.9|23
1733230890000|2024-12-03 13:01:30|110673.4|110648.4|110679.9|110654.9|110687.7|110662.7|110673|110648|32
1733230900000|2024-12-03 13:01:40|110680.2|110655.2|110692.9|110667.9|110692.9|110667.9|110679.1|110654.1|25
1733230910000|2024-12-03 13:01:50|110693|110668|110696.6|110671.6|110698|110673|110690.4|110665.4|17
1733230920000|2024-12-03 13:02:00|110697.7|110672.7|110705.1|110680.1|110707.3|110682.3|110695.9|110670.9|29
1733230930000|2024-12-03 13:02:10|110703.7|110678.7|110709.2|110684.2|110709.2|110684.2|110703|110678|14
1733230940000|2024-12-03 13:02:20|110710.1|110685.1|110731.2|110706.2|110741.9|110716.9|110709.4|110684.4|42
1733230950000|2024-12-03 13:02:30|110730.3|110705.3|110731.9|110706.9|110733.4|110708.4|110727.7|110702.7|30
1733230960000|2024-12-03 13:02:40|110732|110707|110729.9|110704.9|110750.5|110725.5|110729|110704|34
1733230970000|2024-12-03 13:02:50|110730.1|110705.1|110721.6|110696.6|110736.4|110711.4|110719.5|110694.5|26
1733230980000|2024-12-03 13:03:00|110719.1|110694.1|110716.7|110691.7|110724.6|110699.6|110711.8|110686.8|34
1733230990000|2024-12-03 13:03:10|110717.8|110692.8|110719|110694|110727.2|110702.2|110716.5|110691.5|27
1733231000000|2024-12-03 13:03:20|110719.9|110694.9|110726.1|110701.1|110726.1|110701.1|110716.1|110691.1|20
1733231010000|2024-12-03 13:03:30|110726.5|110701.5|110727.3|110702.3|110729.8|110704.8|110725.9|110700.9|18
1733231020000|2024-12-03 13:03:40|110728.4|110703.4|110724.5|110699.5|110733.5|110708.5|110722.8|110697.8|20
1733231030000|2024-12-03 13:03:50|110724.8|110699.8|110727|110702|110727|110702|110720.1|110695.1|19
1733231040000|2024-12-03 13:04:00|110727.7|110702.7|110730.9|110705.9|110734.1|110709.1|110725.5|110700.5|32
1733231050000|2024-12-03 13:04:10|110730.8|110705.8|110722.4|110697.4|110730.8|110705.8|110721.2|110696.2|14
1733231060000|2024-12-03 13:04:20|110721.4|110696.4|110720.7|110695.7|110737.5|110712.5|110719.8|110694.8|24
1733231070000|2024-12-03 13:04:30|110719.6|110694.6|110713.3|110688.3|110720.8|110695.8|110713|110688|35
1733231080000|2024-12-03 13:04:40|110713.8|110688.8|110702.4|110677.4|110713.8|110688.8|110699.8|110662.7|12
1733231090000|2024-12-03 13:04:50|110703.5|110678.5|110706.1|110681.1|110708.5|110683.5|110703.5|110678.5|23
1733231100000|2024-12-03 13:05:00|110705.8|110680.8|110712|110687|110712|110687|110703.9|110678.9|23
1733231110000|2024-12-03 13:05:10|110711.8|110686.8|110709.2|110684.2|110712.6|110687.6|110705.5|110680.5|47
1733231120000|2024-12-03 13:05:20|110710.2|110685.2|110704.2|110679.2|110710.2|110685.2|110704.2|110679.2|11
1733231130000|2024-12-03 13:05:30|110704.1|110679.1|110695.2|110670.2|110704.2|110679.2|110694.1|110669.1|13
1733231140000|2024-12-03 13:05:40|110694.2|110669.2|110690.2|110665.2|110694.2|110669.2|110690.2|110665.2|9
1733231150000|2024-12-03 13:05:50|110690.5|110665.5|110693|110668|110694.9|110669.9|110689.7|110664.7|13
1733231160000|2024-12-03 13:06:00|110692.7|110667.7|110688.4|110663.4|110693.3|110668.3|110687.4|110662.4|23
1733231170000|2024-12-03 13:06:10|110688.5|110663.5|110688.2|110663.2|110689.8|110664.8|110688.2|110663.2|10
1733231180000|2024-12-03 13:06:20|110688.5|110663.5|110689.9|110664.9|110689.9|110664.9|110685.9|110660.9|17
1733231190000|2024-12-03 13:06:30|110688.2|110663.2|110683.3|110658.3|110688.8|110663.8|110683.3|110658.3|40
1733231200000|2024-12-03 13:06:40|110684.5|110659.5|110668.3|110643.3|110684.7|110659.7|110665.3|110640.3|19
1733231210000|2024-12-03 13:06:50|110667.4|110642.4|110673.4|110648.4|110674.5|110649.5|110667.4|110642.4|11
1733231220000|2024-12-03 13:07:00|110673|110648|110669.6|110644.6|110674.3|110649.3|110667.7|110642.7|17
1733231230000|2024-12-03 13:07:10|110670|110645|110669.1|110644.1|110670.4|110645.4|110668.2|110643.2|16
1733231240000|2024-12-03 13:07:20|110668.9|110643.9|110665.1|110640.1|110668.9|110643.9|110664.9|110639.9|17
1733231250000|2024-12-03 13:07:30|110665|110640|110654.2|110629.2|110665|110640|110654.2|110629.2|20
1733231260000|2024-12-03 13:07:40|110654.6|110629.6|110656.7|110631.7|110658.2|110633.2|110654.6|110629.6|11
1733231270000|2024-12-03 13:07:50|110656.8|110631.8|110655.8|110630.8|110657.5|110632.5|110655.1|110630.1|26
1733231280000|2024-12-03 13:08:00|110656.7|110631.7|110642.2|110617.2|110656.7|110631.7|110635.5|110610.5|26
1733231290000|2024-12-03 13:08:10|110641.9|110616.9|110635.4|110610.4|110642.8|110617.8|110635.3|110610.3|14
1733231300000|2024-12-03 13:08:20|110637.5|110612.5|110602.1|110577.1|110637.5|110612.5|110598.4|110573.4|30
1733231310000|2024-12-03 13:08:30|110603.4|110578.4|110601.6|110576.6|110603.4|110578.4|110598.4|110573.4|24
1733231320000|2024-12-03 13:08:40|110601.8|110576.8|110598|110573|110602.3|110577.3|110598|110573|12
1733231330000|2024-12-03 13:08:50|110598.4|110573.4|110612.8|110587.8|110612.8|110587.8|110598.2|110573.2|17
1733231340000|2024-12-03 13:09:00|110610.9|110585.9|110600.8|110575.8|110612.2|110587.2|110600.8|110575.8|14
1733231350000|2024-12-03 13:09:10|110602.8|110577.8|110600.1|110575.1|110604.5|110579.5|110600.1|110575.1|12
1733231360000|2024-12-03 13:09:20|110601.3|110576.3|110604|110579|110604|110579|110601.3|110576.3|7
1733231370000|2024-12-03 13:09:30|110604.2|110579.2|110613.3|110588.3|110613.6|110588.6|110604.2|110579.2|30
1733231380000|2024-12-03 13:09:40|110613.5|110588.5|110617.9|110592.9|110617.9|110592.9|110612.6|110587.6|14
1733231390000|2024-12-03 13:09:50|110621|110596|110631.6|110606.6|110634.8|110609.8|110620.1|110595.1|20
1733231400000|2024-12-03 13:10:00|110630.6|110605.6|110629.4|110604.4|110635|110610|110629.4|110604.4|11
1733231410000|2024-12-03 13:10:10|110628.2|110603.2|110622|110597|110628.2|110603.2|110621.5|110596.5|17
1733231420000|2024-12-03 13:10:20|110621.4|110596.4|110625.9|110600.9|110626.6|110601.6|110620.6|110595.6|27
1733231430000|2024-12-03 13:10:30|110626.1|110601.1|110636.4|110611.4|110637.9|110612.9|110626|110601|10
1733231440000|2024-12-03 13:10:40|110635.4|110610.4|110629.4|110604.4|110635.4|110610.4|110627.7|110602.7|17
1733231450000|2024-12-03 13:10:50|110629.7|110604.7|110627.7|110602.7|110630.7|110605.7|110627.7|110602.7|8
1733231460000|2024-12-03 13:11:00|110627.1|110602.1|110622.9|110597.9|110628.1|110603.1|110622.1|110597.1|12
1733231470000|2024-12-03 13:11:10|110622.8|110597.8|110622.9|110597.9|110623.3|110598.3|110620|110595|18
1733231480000|2024-12-03 13:11:20|110618.5|110593.5|110620.8|110595.8|110621.6|110596.6|110617.6|110592.6|26
1733231490000|2024-12-03 13:11:30|110620.7|110595.7|110628.7|110603.7|110632.5|110607.5|110620.7|110595.7|18
1733231500000|2024-12-03 13:11:40|110628.3|110603.3|110625.2|110600.2|110630.2|110605.2|110624.3|110599.3|17
1733231510000|2024-12-03 13:11:50|110625|110600|110629.6|110604.6|110629.9|110604.9|110624.7|110599.7|16
1733231520000|2024-12-03 13:12:00|110629.4|110604.4|110629.1|110604.1|110630.7|110605.7|110625.9|110600.9|17
1733231530000|2024-12-03 13:12:10|110629.4|110604.4|110633.7|110608.7|110633.7|110608.7|110628.6|110603.6|13
1733231540000|2024-12-03 13:12:20|110633.9|110608.9|110634.8|110609.8|110647.3|110622.3|110633.9|110608.9|24
1733231550000|2024-12-03 13:12:30|110633.2|110608.2|110637.7|110612.7|110637.7|110612.7|110632|110607|18
1733231560000|2024-12-03 13:12:40|110639.7|110614.7|110652.1|110627.1|110655.6|110630.6|110639.7|110614.7|21
1733231570000|2024-12-03 13:12:50|110651|110626|110628.9|110603.9|110651.2|110626.2|110628.9|110603.9|22
1733231580000|2024-12-03 13:13:00|110627.1|110602.1|110621.9|110596.9|110627.1|110602.1|110620.9|110595.9|20
1733231590000|2024-12-03 13:13:10|110621.3|110596.3|110624.6|110599.6|110624.6|110599.6|110621.3|110596.3|10
1733231600000|2024-12-03 13:13:20|110624.7|110599.7|110644.1|110619.1|110645.2|110620.2|110624.7|110599.7|28
1733231610000|2024-12-03 13:13:30|110640.2|110615.2|110632.3|110607.3|110640.2|110615.2|110632.3|110607.3|9
1733231620000|2024-12-03 13:13:40|110632.7|110607.7|110638.6|110613.6|110639.6|110614.6|110630.7|110605.7|14
1733231630000|2024-12-03 13:13:50|110638.2|110613.2|110637.7|110612.7|110638.3|110613.3|110635.5|110610.5|15
1733231640000|2024-12-03 13:14:00|110638.7|110613.7|110629.1|110604.1|110639.2|110614.2|110626.6|110601.6|24
1733231650000|2024-12-03 13:14:10|110629.2|110604.2|110630.7|110605.7|110630.9|110605.9|110629.2|110604.2|8
1733231660000|2024-12-03 13:14:20|110630.9|110605.9|110623|110598|110630.9|110605.9|110622.5|110597.5|14
1733231670000|2024-12-03 13:14:30|110623.1|110598.1|110623.4|110598.4|110626.3|110601.3|110622.3|110597.3|17
1733231680000|2024-12-03 13:14:40|110621.1|110596.1|110612.6|110587.6|110621.1|110596.1|110607.2|110582.2|34
1733231690000|2024-12-03 13:14:50|110611.6|110586.6|110611.2|110586.2|110613.8|110588.8|110608.6|110583.6|20
1733231700000|2024-12-03 13:15:00|110610.7|110585.7|110612.1|110587.1|110617.3|110592.3|110610.7|110585.7|17
1733231710000|2024-12-03 13:15:10|110611.5|110586.5|110616.7|110591.7|110617.6|110592.6|110611.5|110586.5|13
1733231720000|2024-12-03 13:15:20|110616|110591|110613|110588|110616.1|110591.1|110611.8|110586.8|18
1733231730000|2024-12-03 13:15:30|110613.9|110588.9|110610.6|110585.6|110615.3|110590.3|110609.2|110584.2|18
1733231740000|2024-12-03 13:15:40|110611.9|110586.9|110618.2|110593.2|110619.4|110594.4|110611.9|110586.9|19
1733231750000|2024-12-03 13:15:50|110618.3|110593.3|110639.4|110614.4|110643.2|110618.2|110617.5|110592.5|23
1733231760000|2024-12-03 13:16:00|110639.6|110614.6|110648.2|110623.2|110649.2|110624.2|110639.6|110614.6|20
1733231770000|2024-12-03 13:16:10|110648.9|110623.9|110648.4|110623.4|110648.9|110623.9|110648.3|110623.3|4
1733231780000|2024-12-03 13:16:20|110649.6|110624.6|110649.8|110624.8|110649.9|110624.9|110648.6|110623.6|9
1733231790000|2024-12-03 13:16:30|110649.9|110624.9|110649.9|110624.9|110650.1|110625.1|110648.7|110623.7|10
1733231800000|2024-12-03 13:16:40|110649.7|110624.7|110651|110626|110651.3|110626.3|110648.6|110623.6|7
1733231810000|2024-12-03 13:16:50|110650.9|110625.9|110654.1|110629.1|110655.7|110630.7|110650.7|110625.7|22
1733231820000|2024-12-03 13:17:00|110654|110629|110658.1|110633.1|110659.2|110634.2|110654|110629|8
1733231830000|2024-12-03 13:17:10|110657.9|110632.9|110665.3|110640.3|110670.2|110645.2|110657.5|110632.5|18
1733231840000|2024-12-03 13:17:20|110663.7|110638.7|110666.6|110641.6|110666.9|110641.9|110662.4|110637.4|10
1733231850000|2024-12-03 13:17:30|110666.2|110641.2|110669.8|110644.8|110669.8|110644.8|110662.7|110637.7|17
1733231860000|2024-12-03 13:17:40|110669.3|110644.3|110664.7|110639.7|110670.1|110645.1|110664.7|110639.7|19
1733231870000|2024-12-03 13:17:50|110664.5|110639.5|110667.6|110642.6|110668.5|110643.5|110664.4|110639.4|12
1733231880000|2024-12-03 13:18:00|110667.4|110642.4|110667|110642|110671.9|110646.9|110667|110642|14
1733231890000|2024-12-03 13:18:10|110667.1|110642.1|110671.3|110646.3|110674|110649|110659|110634|23
1733231900000|2024-12-03 13:18:20|110670.1|110645.1|110669.5|110644.5|110671.5|110646.5|110667.5|110642.5|16
1733231910000|2024-12-03 13:18:30|110669|110644|110663|110638|110669|110644|110663|110638|19
1733231920000|2024-12-03 13:18:40|110663.5|110638.5|110664.1|110639.1|110664.1|110639.1|110660.8|110635.8|18
1733231930000|2024-12-03 13:18:50|110664|110639|110657.6|110632.6|110664.1|110639.1|110657.6|110632.6|24
1733231940000|2024-12-03 13:19:00|110659.5|110634.5|110662.7|110637.7|110662.7|110637.7|110657|110632|15
1733231950000|2024-12-03 13:19:10|110663|110638|110655.3|110630.3|110663|110638|110655.3|110630.3|16
1733231960000|2024-12-03 13:19:20|110654.6|110629.6|110653.1|110628.1|110654.9|110629.9|110651.7|110626.7|11
1733231970000|2024-12-03 13:19:30|110652.5|110627.5|110662.4|110637.4|110665.2|110640.2|110652.5|110627.5|16
1733231980000|2024-12-03 13:19:40|110660|110635|110665.9|110640.9|110667|110642|110659.8|110634.8|13
1733231990000|2024-12-03 13:19:50|110664.6|110639.6|110666.4|110641.4|110669.4|110644.4|110659.3|110634.3|21
1733232000000|2024-12-03 13:20:00|110665.5|110640.5|110669|110644|110669.8|110644.8|110665.5|110640.5|12
1733232010000|2024-12-03 13:20:10|110668.7|110643.7|110682|110657|110683.3|110658.3|110668.7|110643.7|19
1733232020000|2024-12-03 13:20:20|110681.4|110656.4|110672.2|110647.2|110682.3|110657.3|110668.6|110643.6|15
1733232030000|2024-12-03 13:20:30|110672.6|110647.6|110665.4|110640.4|110673|110648|110665.4|110640.4|10
1733232040000|2024-12-03 13:20:40|110664.1|110639.1|110657.1|110632.1|110664.1|110639.1|110657.1|110632.1|18
1733232050000|2024-12-03 13:20:50|110656.7|110631.7|110656.5|110631.5|110657.8|110632.8|110651.9|110626.9|13
1733232060000|2024-12-03 13:21:00|110656.7|110631.7|110653.6|110628.6|110665.6|110640.6|110651.9|110626.9|24
1733232070000|2024-12-03 13:21:10|110653.7|110628.7|110651.5|110626.5|110653.9|110628.9|110651.5|110626.5|14
1733232080000|2024-12-03 13:21:20|110650.4|110625.4|110653.3|110628.3|110653.8|110628.8|110650.4|110625.4|17
1733232090000|2024-12-03 13:21:30|110653.5|110628.5|110661.8|110636.8|110669.8|110644.8|110653.3|110628.3|20
1733232100000|2024-12-03 13:21:40|110661.1|110636.1|110658.1|110633.1|110661.1|110636.1|110656.8|110631.8|17
1733232110000|2024-12-03 13:21:50|110658|110633|110666|110641|110666|110641|110658|110633|15
1733232120000|2024-12-03 13:22:00|110665.9|110640.9|110659.4|110634.4|110666.2|110641.2|110657.8|110632.8|15
1733232130000|2024-12-03 13:22:10|110659.1|110634.1|110662.9|110637.9|110666.2|110641.2|110659.1|110634.1|15
1733232140000|2024-12-03 13:22:20|110661.8|110636.8|110655.4|110630.4|110661.8|110636.8|110654.5|110629.5|23
1733232150000|2024-12-03 13:22:30|110655.2|110630.2|110657.6|110632.6|110657.6|110632.6|110654.4|110629.4|11
1733232160000|2024-12-03 13:22:40|110657.8|110632.8|110653.4|110628.4|110658.5|110633.5|110653.3|110628.3|12
1733232170000|2024-12-03 13:22:50|110653.3|110628.3|110653.7|110628.7|110659.2|110634.2|110651.9|110626.9|19
1733232180000|2024-12-03 13:23:00|110652.2|110627.2|110649|110624|110652.2|110627.2|110647.2|110622.2|8
1733232190000|2024-12-03 13:23:10|110648.9|110623.9|110642.2|110617.2|110648.9|110623.9|110637.3|110612.3|16
1733232200000|2024-12-03 13:23:20|110642.7|110617.7|110644.2|110619.2|110644.3|110619.3|110641.5|110616.5|12
1733232210000|2024-12-03 13:23:30|110644|110619|110644.4|110619.4|110644.4|110619.4|110640.3|110615.3|18
1733232220000|2024-12-03 13:23:40|110644.6|110619.6|110650.7|110625.7|110650.7|110625.7|110643.7|110618.7|14
1733232230000|2024-12-03 13:23:50|110651.3|110626.3|110655.5|110630.5|110655.5|110630.5|110650|110625|14
1733232240000|2024-12-03 13:24:00|110656.3|110631.3|110652.1|110627.1|110656.8|110631.8|110650.3|110625.3|20
1733232250000|2024-12-03 13:24:10|110651.3|110626.3|110666.7|110641.7|110667.7|110642.7|110650.8|110625.8|20
1733232260000|2024-12-03 13:24:20|110665.7|110640.7|110668.3|110643.3|110669.5|110644.5|110662.4|110637.4|21
1733232270000|2024-12-03 13:24:30|110668.2|110643.2|110664.2|110639.2|110668.2|110643.2|110663.4|110638.4|14
1733232280000|2024-12-03 13:24:40|110664|110639|110663.7|110638.7|110664|110639|110661.3|110636.3|10
1733232290000|2024-12-03 13:24:50|110664|110639|110668.4|110643.4|110675.7|110650.7|110663.9|110638.9|21
1733232300000|2024-12-03 13:25:00|110668.1|110643.1|110668.2|110643.2|110669.4|110644.4|110664.1|110639.1|18
1733232310000|2024-12-03 13:25:10|110667.1|110642.1|110667.2|110642.2|110669.8|110644.8|110667.1|110642.1|15
1733232320000|2024-12-03 13:25:20|110666.6|110641.6|110668|110643|110669|110644|110666.5|110641.5|10
1733232330000|2024-12-03 13:25:30|110667.9|110642.9|110668.9|110643.9|110668.9|110643.9|110667.8|110642.8|6
1733232340000|2024-12-03 13:25:40|110669.9|110644.9|110664.9|110639.9|110673.2|110648.2|110664.9|110639.9|19
1733232350000|2024-12-03 13:25:50|110665.7|110640.7|110655.3|110630.3|110665.7|110640.7|110653.4|110628.4|20
1733232360000|2024-12-03 13:26:00|110653.4|110628.4|110658.3|110633.3|110662.2|110637.2|110653.4|110628.4|16
1733232370000|2024-12-03 13:26:10|110657.4|110632.4|110652.5|110627.5|110657.4|110632.4|110650.7|110625.7|21
1733232380000|2024-12-03 13:26:20|110652.7|110627.7|110652.5|110627.5|110654.4|110629.4|110649.6|110624.6|11
1733232390000|2024-12-03 13:26:30|110652.6|110627.6|110668.3|110643.3|110670.8|110645.8|110652.6|110627.6|24
1733232400000|2024-12-03 13:26:40|110668|110643|110661.3|110636.3|110668|110643|110661.3|110636.3|11
1733232410000|2024-12-03 13:26:50|110664.4|110639.4|110661.4|110636.4|110665.4|110640.4|110658.1|110633.1|19
1733232420000|2024-12-03 13:27:00|110661.3|110636.3|110652.5|110627.5|110664.1|110639.1|110652.5|110627.5|21
1733232430000|2024-12-03 13:27:10|110654.1|110629.1|110658.6|110633.6|110658.9|110633.9|110654.1|110629.1|11
1733232440000|2024-12-03 13:27:20|110658.4|110633.4|110658.7|110633.7|110658.7|110633.7|110654.9|110629.9|12
1733232450000|2024-12-03 13:27:30|110658.6|110633.6|110654.3|110629.3|110659|110634|110654.3|110629.3|13
1733232460000|2024-12-03 13:27:40|110651.9|110626.9|110652.4|110627.4|110653.7|110628.7|110651.6|110626.6|7
1733232470000|2024-12-03 13:27:50|110652.6|110627.6|110652.8|110627.8|110656.1|110631.1|110651.6|110626.6|11
1733232480000|2024-12-03 13:28:00|110653.3|110628.3|110642.6|110617.6|110653.3|110628.3|110641|110616|21
1733232490000|2024-12-03 13:28:10|110642.3|110617.3|110643.6|110618.6|110644.1|110619.1|110639.9|110614.9|20
1733232500000|2024-12-03 13:28:20|110643.9|110618.9|110643.7|110618.7|110645.1|110620.1|110641.4|110616.4|19
1733232510000|2024-12-03 13:28:30|110643.9|110618.9|110641.3|110616.3|110643.9|110618.9|110641.2|110616.2|11
1733232520000|2024-12-03 13:28:40|110641.4|110616.4|110610.6|110585.6|110641.9|110616.9|110606.5|110581.5|28
1733232530000|2024-12-03 13:28:50|110610.9|110585.9|110616.7|110591.7|110616.8|110591.8|110610.9|110585.9|15
1733232540000|2024-12-03 13:29:00|110615.5|110590.5|110611.3|110586.3|110616.4|110591.4|110611.3|110586.3|17
1733232550000|2024-12-03 13:29:10|110611.1|110586.1|110617.3|110592.3|110618.6|110593.6|110609.2|110584.2|20
1733232560000|2024-12-03 13:29:20|110616.8|110591.8|110616.2|110591.2|110620.5|110595.5|110616.1|110591.1|16
1733232570000|2024-12-03 13:29:30|110616.3|110591.3|110616.8|110591.8|110618.6|110593.6|110614.1|110589.1|15
1733232580000|2024-12-03 13:29:40|110615.8|110590.8|110616.4|110591.4|110616.8|110591.8|110614.3|110589.3|14
1733232590000|2024-12-03 13:29:50|110616.5|110591.5|110616.6|110591.6|110622.3|110597.3|110616.5|110591.5|22
1733232600000|2024-12-03 13:30:00|110616.4|110591.4|110609.6|110584.6|110616.6|110591.6|110609.6|110584.6|8
1733232610000|2024-12-03 13:30:10|110609.4|110584.4|110608.3|110583.3|110610.4|110585.4|110607.7|110582.7|11
1733232620000|2024-12-03 13:30:20|110608.7|110583.7|110608.4|110583.4|110608.7|110583.7|110606.8|110581.8|11
1733232630000|2024-12-03 13:30:30|110608.5|110583.5|110605.9|110580.9|110608.5|110583.5|110604.5|110579.5|20
1733232640000|2024-12-03 13:30:40|110606.4|110581.4|110608.5|110583.5|110610.5|110585.5|110606.4|110581.4|21
1733232650000|2024-12-03 13:30:50|110608.1|110583.1|110587.4|110562.4|110608.1|110583.1|110587.4|110562.4|26
1733232660000|2024-12-03 13:31:00|110586.1|110561.1|110592.5|110567.5|110595.1|110570.1|110586.1|110561.1|14
1733232670000|2024-12-03 13:31:10|110592.4|110567.4|110589.7|110564.7|110594.5|110569.5|110587.4|110562.4|18
1733232680000|2024-12-03 13:31:20|110587.9|110562.9|110591.4|110566.4|110591.6|110566.6|110587.9|110562.9|11
1733232690000|2024-12-03 13:31:30|110592.7|110567.7|110597.7|110572.7|110609.5|110584.5|110591.9|110566.9|20
1733232700000|2024-12-03 13:31:40|110597.8|110572.8|110599.2|110574.2|110602|110577|110597.7|110572.7|15
1733232710000|2024-12-03 13:31:50|110599.9|110574.9|110601.5|110576.5|110606.4|110581.4|110599.6|110574.6|16
1733232720000|2024-12-03 13:32:00|110601.4|110576.4|110601|110576|110611.3|110586.3|110600.2|110575.2|24
1733232730000|2024-12-03 13:32:10|110601.2|110576.2|110601.9|110576.9|110602.5|110577.5|110601.2|110576.2|8
1733232740000|2024-12-03 13:32:20|110602.1|110577.1|110601.1|110576.1|110602.7|110577.7|110600.8|110575.8|11
1733232750000|2024-12-03 13:32:30|110600.8|110575.8|110608.8|110583.8|110613.7|110588.7|110600.8|110575.8|19
1733232760000|2024-12-03 13:32:40|110608.7|110583.7|110620.1|110595.1|110620.1|110595.1|110607.6|110582.6|24
1733232770000|2024-12-03 13:32:50|110620.5|110595.5|110616.2|110591.2|110622.5|110597.5|110604.3|110579.3|23
1733232780000|2024-12-03 13:33:00|110617.1|110592.1|110605.6|110580.6|110619.5|110594.5|110601.9|110576.9|27
1733232790000|2024-12-03 13:33:10|110606.1|110581.1|110591.7|110566.7|110606.5|110581.5|110591|110566|27
1733232800000|2024-12-03 13:33:20|110592.9|110567.9|110604.4|110579.4|110604.4|110579.4|110592.9|110567.9|13
1733232810000|2024-12-03 13:33:30|110606.2|110581.2|110600.1|110575.1|110606.2|110581.2|110597.4|110572.4|27
1733232820000|2024-12-03 13:33:40|110601.4|110576.4|110602|110577|110605.2|110580.2|110597.7|110572.7|28
1733232830000|2024-12-03 13:33:50|110602.2|110577.2|110599.4|110574.4|110602.2|110577.2|110595.1|110570.1|17
1733232840000|2024-12-03 13:34:00|110601.6|110576.6|110600.5|110575.5|110601.6|110576.6|110599.5|110574.5|8
1733232850000|2024-12-03 13:34:10|110600|110575|110594.4|110569.4|110600.2|110575.2|110593.5|110568.5|23
1733232860000|2024-12-03 13:34:20|110593.1|110568.1|110595.5|110570.5|110597.8|110572.8|110586.6|110561.6|27
1733232870000|2024-12-03 13:34:30|110595.4|110570.4|110590.4|110565.4|110596.6|110571.6|110590.4|110565.4|20
1733232880000|2024-12-03 13:34:40|110588.2|110563.2|110594.4|110569.4|110594.4|110569.4|110587.3|110562.3|20
1733232890000|2024-12-03 13:34:50|110592.7|110567.7|110581.6|110556.6|110592.7|110567.7|110580.3|110555.3|19
1733232900000|2024-12-03 13:35:00|110580.7|110555.7|110577.1|110552.1|110581.8|110556.8|110577.1|110552.1|19
1733232910000|2024-12-03 13:35:10|110575|110550|110573.3|110548.3|110580.4|110555.4|110569.5|110544.5|25
1733232920000|2024-12-03 13:35:20|110573.6|110548.6|110569.6|110544.6|110573.7|110548.7|110569.6|110544.6|16
1733232930000|2024-12-03 13:35:30|110569.1|110544.1|110561.8|110536.8|110571.6|110546.6|110561.6|110536.6|19
1733232940000|2024-12-03 13:35:40|110561.7|110536.7|110556.9|110531.9|110561.7|110536.7|110556.6|110531.6|25
1733232950000|2024-12-03 13:35:50|110556.7|110531.7|110555.1|110530.1|110558.3|110533.3|110554.2|110529.2|15
1733232960000|2024-12-03 13:36:00|110556.2|110531.2|110555.6|110530.6|110556.2|110531.2|110554.3|110529.3|11
1733232970000|2024-12-03 13:36:10|110554.7|110529.7|110555.7|110530.7|110559.3|110534.3|110551.3|110526.3|20
1733232980000|2024-12-03 13:36:20|110555.1|110530.1|110560.4|110535.4|110564.1|110539.1|110555.1|110530.1|25
1733232990000|2024-12-03 13:36:30|110559.1|110534.1|110566.2|110541.2|110566.2|110541.2|110558.1|110533.1|24
1733233000000|2024-12-03 13:36:40|110565.2|110540.2|110565.8|110540.8|110566.4|110541.4|110564.5|110539.5|7
1733233010000|2024-12-03 13:36:50|110566.4|110541.4|110566.7|110541.7|110566.7|110541.7|110563.7|110538.7|28
1733233020000|2024-12-03 13:37:00|110565.6|110540.6|110562.6|110537.6|110567.4|110542.4|110562.5|110537.5|21
1733233030000|2024-12-03 13:37:10|110563|110538|110560|110535|110564|110539|110560|110535|19
1733233040000|2024-12-03 13:37:20|110559.8|110534.8|110561|110536|110562.4|110537.4|110559.8|110534.8|7
1733233050000|2024-12-03 13:37:30|110561.7|110536.7|110555.9|110530.9|110561.7|110536.7|110555.9|110530.9|10
1733233060000|2024-12-03 13:37:40|110554.8|110529.8|110541.4|110516.4|110554.8|110529.8|110541.4|110516.4|8
1733233070000|2024-12-03 13:37:50|110542.5|110517.5|110542.7|110517.7|110543.5|110518.5|110540.8|110515.8|15
1733233080000|2024-12-03 13:38:00|110543.5|110518.5|110545.8|110520.8|110551.5|110526.5|110543.5|110518.5|25
1733233090000|2024-12-03 13:38:10|110546.1|110521.1|110546.9|110521.9|110547.3|110522.3|110544|110519|22
1733233100000|2024-12-03 13:38:20|110548.3|110523.3|110554.9|110529.9|110554.9|110529.9|110548.3|110523.3|17
1733233110000|2024-12-03 13:38:30|110554.7|110529.7|110557.7|110532.7|110561.9|110536.9|110552.5|110527.5|19
1733233120000|2024-12-03 13:38:40|110557.6|110532.6|110559.1|110534.1|110560.9|110535.9|110557.5|110532.5|9
1733233130000|2024-12-03 13:38:50|110559.3|110534.3|110560.7|110535.7|110561.2|110536.2|110557.7|110532.7|11
1733233140000|2024-12-03 13:39:00|110562|110537|110583.7|110558.7|110589.2|110564.2|110562|110537|27
1733233150000|2024-12-03 13:39:10|110583.3|110558.3|110577|110552|110583.6|110558.6|110571.7|110546.7|24
1733233160000|2024-12-03 13:39:20|110577.4|110552.4|110576.8|110551.8|110581|110556|110576.8|110551.8|11
1733233170000|2024-12-03 13:39:30|110577.3|110552.3|110588.8|110563.8|110592.8|110567.8|110576.7|110551.7|26
1733233180000|2024-12-03 13:39:40|110580.9|110555.9|110587.4|110562.4|110587.4|110562.4|110578.5|110553.5|27
1733233190000|2024-12-03 13:39:50|110586|110561|110575.2|110550.2|110586|110561|110571.8|110546.8|26
1733233200000|2024-12-03 13:40:00|110575.4|110550.4|110587.7|110562.7|110589.1|110564.1|110575.4|110550.4|26
1733233210000|2024-12-03 13:40:10|110588.3|110563.3|110570.7|110545.7|110590.6|110565.6|110569.8|110544.8|25
1733233220000|2024-12-03 13:40:20|110569.5|110544.5|110569.5|110544.5|110573.9|110548.9|110568.4|110543.4|29
1733233230000|2024-12-03 13:40:30|110568.7|110543.7|110564.1|110539.1|110570.7|110545.7|110562.5|110537.5|30
1733233240000|2024-12-03 13:40:40|110565.5|110540.5|110562|110537|110567.7|110542.7|110562|110537|9
1733233250000|2024-12-03 13:40:50|110562.2|110537.2|110561.4|110536.4|110562.5|110537.5|110561.1|110536.1|5
1733233260000|2024-12-03 13:41:00|110562.7|110537.7|110566.9|110541.9|110568.3|110543.3|110562.7|110537.7|10
1733233270000|2024-12-03 13:41:10|110566.6|110541.6|110578|110553|110580.3|110555.3|110566|110541|20
1733233280000|2024-12-03 13:41:20|110578.5|110553.5|110578.7|110553.7|110578.7|110553.7|110576|110551|11
1733233290000|2024-12-03 13:41:30|110578.8|110553.8|110577.3|110552.3|110579.7|110554.7|110577.3|110552.3|11
1733233300000|2024-12-03 13:41:40|110577.4|110552.4|110570.4|110545.4|110577.4|110552.4|110568.9|110543.9|21
1733233310000|2024-12-03 13:41:50|110570.9|110545.9|110562.8|110537.8|110571.2|110546.2|110562.7|110537.7|14
1733233320000|2024-12-03 13:42:00|110562.4|110537.4|110571.8|110546.8|110573.3|110548.3|110562.4|110537.4|14
1733233330000|2024-12-03 13:42:10|110572.8|110547.8|110587.6|110562.6|110588|110563|110572.8|110547.8|15
1733233340000|2024-12-03 13:42:20|110587.4|110562.4|110581.2|110556.2|110590.1|110565.1|110581.2|110556.2|17
1733233350000|2024-12-03 13:42:30|110581.5|110556.5|110578.6|110553.6|110581.8|110556.8|110577.1|110552.1|30
1733233360000|2024-12-03 13:42:40|110579.2|110554.2|110578.6|110553.6|110579.3|110554.3|110577.3|110552.3|17
1733233370000|2024-12-03 13:42:50|110577.4|110552.4|110568.7|110543.7|110578.5|110553.5|110567.9|110542.9|18
1733233380000|2024-12-03 13:43:00|110568.6|110543.6|110573.8|110548.8|110573.8|110548.8|110567.7|110542.7|17
1733233390000|2024-12-03 13:43:10|110573.5|110548.5|110568.5|110543.5|110573.5|110548.5|110567.5|110542.5|18
1733233400000|2024-12-03 13:43:20|110570.2|110545.2|110594.4|110569.4|110594.4|110569.4|110570.2|110545.2|32
1733233410000|2024-12-03 13:43:30|110595|110570|110592.5|110567.5|110595|110570|110591.5|110566.5|10
1733233420000|2024-12-03 13:43:40|110592.6|110567.6|110607.3|110582.3|110607.5|110582.5|110592.6|110567.6|13
1733233430000|2024-12-03 13:43:50|110607.2|110582.2|110615.2|110590.2|110616.3|110591.3|110607.2|110582.2|29
1733233440000|2024-12-03 13:44:00|110611.9|110586.9|110599.7|110574.7|110611.9|110586.9|110593.5|110568.5|24
1733233450000|2024-12-03 13:44:10|110599.9|110574.9|110609.4|110584.4|110610.4|110585.4|110595.6|110570.6|14
1733233460000|2024-12-03 13:44:20|110607.9|110582.9|110611.9|110586.9|110612.8|110587.8|110607|110582|20
1733233470000|2024-12-03 13:44:30|110612.2|110587.2|110607.4|110582.4|110612.9|110587.9|110599.3|110574.3|16
1733233480000|2024-12-03 13:44:40|110609.1|110584.1|110602.1|110577.1|110609.1|110584.1|110595.5|110570.5|26
1733233490000|2024-12-03 13:44:50|110600.8|110575.8|110615.9|110590.9|110616.2|110591.2|110600.8|110575.8|23
1733233500000|2024-12-03 13:45:00|110615.1|110590.1|110603.1|110578.1|110615.1|110590.1|110597.1|110572.1|18
1733233510000|2024-12-03 13:45:10|110602.9|110577.9|110599.6|110574.6|110603.2|110578.2|110595.6|110570.6|21
1733233520000|2024-12-03 13:45:20|110599.9|110574.9|110599.1|110574.1|110600.4|110575.4|110599.1|110574.1|7
1733233530000|2024-12-03 13:45:30|110598.7|110573.7|110596.9|110571.9|110606.6|110581.6|110596.9|110571.9|22
1733233540000|2024-12-03 13:45:40|110597.8|110572.8|110587.3|110562.3|110599.3|110574.3|110585|110560|29
1733233550000|2024-12-03 13:45:50|110586.8|110561.8|110577.5|110552.5|110586.8|110561.8|110576|110551|22
1733233560000|2024-12-03 13:46:00|110577.8|110552.8|110576.3|110551.3|110578.4|110553.4|110575.5|110550.5|21
1733233570000|2024-12-03 13:46:10|110576.4|110551.4|110574.5|110549.5|110577.3|110552.3|110574.2|110549.2|12
1733233580000|2024-12-03 13:46:20|110574.3|110549.3|110577.6|110552.6|110577.6|110552.6|110571.4|110546.4|10
1733233590000|2024-12-03 13:46:30|110577.4|110552.4|110574.2|110549.2|110577.7|110552.7|110573.3|110548.3|13
1733233600000|2024-12-03 13:46:40|110577.6|110552.6|110570.7|110545.7|110577.6|110552.6|110570.5|110545.5|20
1733233610000|2024-12-03 13:46:50|110570.6|110545.6|110555.6|110530.6|110572.1|110547.1|110549.9|110524.9|27
1733233620000|2024-12-03 13:47:00|110555.7|110530.7|110562.4|110537.4|110562.4|110537.4|110554.3|110529.3|18
1733233630000|2024-12-03 13:47:10|110562.7|110537.7|110551.3|110526.3|110562.7|110537.7|110551.3|110526.3|25
1733233640000|2024-12-03 13:47:20|110556.2|110531.2|110561.8|110536.8|110562.4|110537.4|110556.2|110531.2|11
1733233650000|2024-12-03 13:47:30|110561.9|110536.9|110584.2|110559.2|110584.2|110559.2|110559.4|110534.4|22
1733233660000|2024-12-03 13:47:40|110583.4|110558.4|110570.3|110545.3|110583.4|110558.4|110566.5|110541.5|36
1733233670000|2024-12-03 13:47:50|110570.5|110545.5|110579.5|110554.5|110582.4|110557.4|110570.5|110545.5|19
1733233680000|2024-12-03 13:48:00|110580.1|110555.1|110574.9|110549.9|110588.7|110563.7|110573.9|110548.9|45
1733233690000|2024-12-03 13:48:10|110573.5|110548.5|110558|110533|110574.1|110549.1|110554.5|110529.5|43
1733233700000|2024-12-03 13:48:20|110557.7|110532.7|110555.3|110530.3|110560|110535|110555.3|110530.3|20
1733233710000|2024-12-03 13:48:30|110555.2|110530.2|110549.8|110524.8|110555.2|110530.2|110541.1|110516.1|25
1733233720000|2024-12-03 13:48:40|110550.9|110525.9|110550.2|110525.2|110550.9|110525.9|110543.3|110518.3|15
1733233730000|2024-12-03 13:48:50|110548.6|110523.6|110552.9|110527.9|110552.9|110527.9|110545.4|110520.4|24
1733233740000|2024-12-03 13:49:00|110552.7|110527.7|110556.1|110531.1|110558.4|110533.4|110550.3|110525.3|27
1733233750000|2024-12-03 13:49:10|110560.7|110535.7|110553.2|110528.2|110566.1|110541.1|110552.9|110527.9|17
1733233760000|2024-12-03 13:49:20|110551.9|110526.9|110579|110554|110580.8|110555.8|110551.9|110526.9|19
1733233770000|2024-12-03 13:49:30|110574.2|110549.2|110574.4|110549.4|110574.5|110549.5|110569.2|110544.2|23
1733233780000|2024-12-03 13:49:40|110575.5|110550.5|110582.1|110557.1|110584.3|110559.3|110575.5|110550.5|18
1733233790000|2024-12-03 13:49:50|110582.2|110557.2|110563.5|110538.5|110584.4|110559.4|110563.5|110538.5|29
1733233800000|2024-12-03 13:50:00|110562.2|110537.2|110555.3|110530.3|110562.2|110537.2|110555.2|110530.2|24
1733233810000|2024-12-03 13:50:10|110555.2|110530.2|110541.8|110516.8|110555.2|110530.2|110540.8|110515.8|14
1733233820000|2024-12-03 13:50:20|110541.2|110516.2|110540.2|110515.2|110547.7|110522.7|110540.2|110515.2|17
1733233830000|2024-12-03 13:50:30|110539.9|110514.9|110541.6|110516.6|110541.6|110516.6|110537.6|110512.6|11
1733233840000|2024-12-03 13:50:40|110541.5|110516.5|110529.2|110504.2|110541.5|110516.5|110518.1|110493.1|32
1733233850000|2024-12-03 13:50:50|110528.6|110503.6|110521.9|110496.9|110529.9|110504.9|110520.9|110495.9|21
1733233860000|2024-12-03 13:51:00|110521.4|110496.4|110515.5|110490.5|110521.4|110496.4|110514.4|110489.4|12
1733233870000|2024-12-03 13:51:10|110516.1|110491.1|110525.3|110500.3|110525.3|110500.3|110514.9|110489.9|14
1733233880000|2024-12-03 13:51:20|110525.5|110500.5|110533.5|110508.5|110533.5|110508.5|110524.4|110499.4|20
1733233890000|2024-12-03 13:51:30|110534.1|110509.1|110527|110502|110534.1|110509.1|110527|110502|30
1733233900000|2024-12-03 13:51:40|110525.9|110500.9|110526.4|110501.4|110526.4|110501.4|110524.2|110499.2|11
1733233910000|2024-12-03 13:51:50|110526|110501|110523.4|110498.4|110526|110501|110523.4|110498.4|10
1733233920000|2024-12-03 13:52:00|110524.5|110499.5|110523.7|110498.7|110524.8|110499.8|110518.6|110493.6|18
1733233930000|2024-12-03 13:52:10|110524.4|110499.4|110524|110499|110524.5|110499.5|110521.3|110496.3|10
1733233940000|2024-12-03 13:52:20|110526.7|110501.7|110533.7|110508.7|110534.3|110509.3|110524.9|110499.9|19
1733233950000|2024-12-03 13:52:30|110534.7|110509.7|110536|110511|110536|110511|110530.6|110505.6|19
1733233960000|2024-12-03 13:52:40|110535|110510|110535|110510|110536.8|110511.8|110534.2|110509.2|14
1733233970000|2024-12-03 13:52:50|110535.3|110510.3|110545.7|110520.7|110545.7|110520.7|110534.8|110509.8|15
1733233980000|2024-12-03 13:53:00|110545.6|110520.6|110537.7|110512.7|110545.6|110520.6|110537.5|110512.5|13
1733233990000|2024-12-03 13:53:10|110537.4|110512.4|110525.4|110500.4|110537.9|110512.9|110523.1|110498.1|30
1733234000000|2024-12-03 13:53:20|110525.3|110500.3|110513.5|110488.5|110526.6|110501.6|110509|110484|19
1733234010000|2024-12-03 13:53:30|110513.7|110488.7|110513.9|110488.9|110520.8|110495.8|110511.9|110486.9|21
1733234020000|2024-12-03 13:53:40|110515.3|110490.3|110514|110489|110520.8|110495.8|110512.4|110487.4|31
1733234030000|2024-12-03 13:53:50|110512.6|110487.6|110511.4|110486.4|110516.9|110491.9|110510.3|110485.3|15
1733234040000|2024-12-03 13:54:00|110510.8|110485.8|110510.9|110485.9|110511.1|110486.1|110508.9|110483.9|12
1733234050000|2024-12-03 13:54:10|110511|110486|110509.1|110484.1|110512.8|110487.8|110508.4|110483.4|18
1733234060000|2024-12-03 13:54:20|110509.6|110484.6|110506|110481|110516.8|110491.8|110503.2|110478.2|28
1733234070000|2024-12-03 13:54:30|110506.3|110481.3|110511.9|110486.9|110511.9|110486.9|110504.9|110479.9|18
1733234080000|2024-12-03 13:54:40|110513.5|110488.5|110509.9|110484.9|110514.3|110489.3|110508.4|110483.4|27
1733234090000|2024-12-03 13:54:50|110508.7|110483.7|110506|110481|110511.5|110486.5|110506|110481|8
1733234100000|2024-12-03 13:55:00|110504.8|110479.8|110495.1|110470.1|110504.8|110479.8|110494.1|110469.1|23
1733234110000|2024-12-03 13:55:10|110495.3|110470.3|110492.6|110467.6|110497.9|110472.9|110487.7|110462.7|28
1733234120000|2024-12-03 13:55:20|110493.2|110468.2|110485.8|110460.8|110493.2|110468.2|110485.8|110460.8|20
1733234130000|2024-12-03 13:55:30|110486.3|110461.3|110483.8|110458.8|110487.6|110462.6|110481.6|110456.6|15
1733234140000|2024-12-03 13:55:40|110483.2|110458.2|110477.8|110452.8|110483.2|110458.2|110476.8|110451.8|13
1733234150000|2024-12-03 13:55:50|110477.4|110452.4|110464.4|110439.4|110477.4|110452.4|110444.3|110419.3|41
1733234160000|2024-12-03 13:56:00|110464.6|110439.6|110453.5|110428.5|110464.6|110439.6|110452.5|110427.5|44
1733234170000|2024-12-03 13:56:10|110453.7|110428.7|110442.9|110417.9|110455.4|110430.4|110440.4|110415.4|48
1733234180000|2024-12-03 13:56:20|110442.5|110417.5|110437|110412|110447.5|110422.5|110433.5|110408.5|36
1733234190000|2024-12-03 13:56:30|110437.5|110412.5|110441.7|110416.7|110444.4|110419.4|110437.5|110412.5|24
1733234200000|2024-12-03 13:56:40|110442|110417|110451.3|110426.3|110453.5|110428.5|110429.5|110404.5|43
1733234210000|2024-12-03 13:56:50|110453.9|110428.9|110455.4|110430.4|110458.3|110433.3|110451.8|110426.8|26
1733234220000|2024-12-03 13:57:00|110455.9|110430.9|110458.3|110433.3|110460.4|110435.4|110455.2|110430.2|23
1733234230000|2024-12-03 13:57:10|110458.9|110433.9|110467.6|110442.6|110467.6|110442.6|110455.9|110430.9|31
1733234240000|2024-12-03 13:57:20|110466.7|110441.7|110435.6|110410.6|110466.7|110441.7|110435.6|110410.6|35
1733234250000|2024-12-03 13:57:30|110436.8|110411.8|110467.8|110442.8|110473.8|110448.8|110432.9|110407.9|43
1733234260000|2024-12-03 13:57:40|110466.1|110441.1|110463.9|110438.9|110472.7|110447.7|110463.9|110438.9|37
1733234270000|2024-12-03 13:57:50|110465|110440|110457.2|110432.2|110465|110440|110452.8|110427.8|33
1733234280000|2024-12-03 13:58:00|110456.6|110431.6|110478.1|110453.1|110479.6|110454.6|110454.1|110429.1|42
1733234290000|2024-12-03 13:58:10|110478.5|110453.5|110481.4|110456.4|110481.9|110456.9|110477.4|110452.4|19
1733234300000|2024-12-03 13:58:20|110482.6|110457.6|110514.1|110489.1|110514.1|110489.1|110482.6|110457.6|49
1733234310000|2024-12-03 13:58:30|110516.5|110491.5|110499.8|110474.8|110516.5|110491.5|110499.7|110474.7|42
1733234320000|2024-12-03 13:58:40|110499.6|110474.6|110504.6|110479.6|110506.7|110481.7|110497|110472|16
1733234330000|2024-12-03 13:58:50|110504.3|110479.3|110513.5|110488.5|110513.5|110488.5|110497.9|110472.9|26
1733234340000|2024-12-03 13:59:00|110512.1|110487.1|110511.2|110486.2|110517|110492|110509.7|110484.7|26
1733234350000|2024-12-03 13:59:10|110511.7|110486.7|110506.7|110481.7|110513.6|110488.6|110505.5|110480.5|20
1733234360000|2024-12-03 13:59:20|110507.8|110482.8|110493.3|110468.3|110507.9|110482.9|110491.3|110466.3|21
1733234370000|2024-12-03 13:59:30|110493.1|110468.1|110487.1|110462.1|110493.1|110468.1|110482.2|110457.2|29
1733234380000|2024-12-03 13:59:40|110487.9|110462.9|110479.8|110454.8|110487.9|110462.9|110477.4|110452.4|22
1733234390000|2024-12-03 13:59:50|110479.3|110454.3|110467|110442|110479.3|110454.3|110465.2|110440.2|37
1733234400000|2024-12-03 14:00:00|110461|110436|110457.4|110432.4|110461|110436|110442.5|110417.5|49
1733234410000|2024-12-03 14:00:10|110457.2|110432.2|110442|110417|110460.8|110435.8|110435.6|110410.6|31
1733234420000|2024-12-03 14:00:20|110441|110416|110453.4|110428.4|110453.4|110428.4|110435.4|110410.4|28
1733234430000|2024-12-03 14:00:30|110452.4|110427.4|110457.6|110432.6|110462.9|110437.9|110448.1|110423.1|43
1733234440000|2024-12-03 14:00:40|110459.9|110434.9|110453.4|110428.4|110459.9|110434.9|110449.3|110424.3|33
1733234450000|2024-12-03 14:00:50|110453.6|110428.6|110454.3|110429.3|110456.3|110431.3|110450.5|110425.5|30
1733234460000|2024-12-03 14:01:00|110454.6|110429.6|110499.3|110474.3|110501.1|110476.1|110454.6|110429.6|48
1733234470000|2024-12-03 14:01:10|110497.9|110472.9|110493.3|110468.3|110501.1|110476.1|110487.2|110462.2|41
1733234480000|2024-12-03 14:01:20|110493.4|110468.4|110502.7|110477.7|110504.6|110479.6|110493.4|110468.4|33
1733234490000|2024-12-03 14:01:30|110499.2|110474.2|110493.2|110468.2|110499.2|110474.2|110482.8|110457.8|42
1733234500000|2024-12-03 14:01:40|110494.3|110469.3|110495.5|110470.5|110496|110471|110492.2|110467.2|12
1733234510000|2024-12-03 14:01:50|110492.2|110467.2|110501|110476|110501|110476|110485.8|110460.8|35
1733234520000|2024-12-03 14:02:00|110500.2|110475.2|110501.1|110476.1|110503.3|110478.3|110486.1|110461.1|40
1733234530000|2024-12-03 14:02:10|110501|110476|110498|110473|110502.1|110477.1|110486.4|110461.4|40
1733234540000|2024-12-03 14:02:20|110496.5|110471.5|110489.8|110464.8|110496.5|110471.5|110486.2|110461.2|30
1733234550000|2024-12-03 14:02:30|110489.3|110464.3|110480.8|110455.8|110492.6|110467.6|110480.1|110455.1|24
1733234560000|2024-12-03 14:02:40|110482.5|110457.5|110475.7|110450.7|110490.3|110465.3|110464.6|110439.6|41
1733234570000|2024-12-03 14:02:50|110475.8|110450.8|110470.1|110445.1|110478.8|110453.8|110467.3|110442.3|29
1733234580000|2024-12-03 14:03:00|110472.3|110447.3|110466.3|110441.3|110474.1|110449.1|110464.6|110439.6|47
1733234590000|2024-12-03 14:03:10|110467.7|110442.7|110480.3|110455.3|110480.9|110455.9|110463.4|110438.4|44
1733234600000|2024-12-03 14:03:20|110481.6|110456.6|110495.3|110470.3|110495.3|110470.3|110478.1|110453.1|39
1733234610000|2024-12-03 14:03:30|110494|110469|110495.1|110470.1|110496.9|110471.9|110479.7|110454.7|29
1733234620000|2024-12-03 14:03:40|110493.6|110468.6|110484.6|110459.6|110496.1|110471.1|110483.3|110458.3|30
1733234630000|2024-12-03 14:03:50|110484.2|110459.2|110481.4|110456.4|110499.1|110474.1|110480.2|110455.2|40
1733234640000|2024-12-03 14:04:00|110483.1|110458.1|110492.8|110467.8|110500|110475|110479.5|110454.5|39
1733234650000|2024-12-03 14:04:10|110492.7|110467.7|110499.6|110474.6|110499.6|110474.6|110491.1|110466.1|22
1733234660000|2024-12-03 14:04:20|110500.5|110475.5|110501.4|110476.4|110504.6|110479.6|110493.7|110468.7|29
1733234670000|2024-12-03 14:04:30|110500.9|110475.9|110510.5|110485.5|110510.5|110485.5|110500.9|110475.9|18
1733234680000|2024-12-03 14:04:40|110512.8|110487.8|110520.5|110495.5|110523.3|110498.3|110511|110486|29
1733234690000|2024-12-03 14:04:50|110520.2|110495.2|110511.2|110486.2|110520.2|110495.2|110509.8|110484.8|28
1733234700000|2024-12-03 14:05:00|110511.3|110486.3|110518.7|110493.7|110523.2|110498.2|110511.3|110486.3|18
1733234710000|2024-12-03 14:05:10|110521.8|110496.8|110517|110492|110521.8|110496.8|110510.1|110485.1|21
1733234720000|2024-12-03 14:05:20|110514.8|110489.8|110512.2|110487.2|110520.1|110495.1|110510.4|110485.4|21
1733234730000|2024-12-03 14:05:30|110510.8|110485.8|110512|110487|110516.6|110491.6|110508.9|110483.9|34
1733234740000|2024-12-03 14:05:40|110510.7|110485.7|110509.8|110484.8|110510.7|110485.7|110505.6|110480.6|18
1733234750000|2024-12-03 14:05:50|110510.2|110485.2|110504.7|110479.7|110513.6|110488.6|110504.7|110479.7|22
1733234760000|2024-12-03 14:06:00|110505.9|110480.9|110510.2|110485.2|110510.2|110485.2|110504.7|110479.7|18
1733234770000|2024-12-03 14:06:10|110508.6|110483.6|110504|110479|110509.6|110484.6|110501.2|110476.2|32
1733234780000|2024-12-03 14:06:20|110502.8|110477.8|110490.6|110465.6|110504.3|110479.3|110488.2|110463.2|31
1733234790000|2024-12-03 14:06:30|110490.4|110465.4|110488.6|110463.6|110492.6|110467.6|110487.3|110462.3|22
1733234800000|2024-12-03 14:06:40|110490.2|110465.2|110493.1|110468.1|110495.6|110470.6|110490.1|110465.1|22
1733234810000|2024-12-03 14:06:50|110492.9|110467.9|110496.6|110471.6|110496.6|110471.6|110492.2|110467.2|19
1733234820000|2024-12-03 14:07:00|110496.4|110471.4|110495.7|110470.7|110501.6|110476.6|110494.3|110469.3|21
1733234830000|2024-12-03 14:07:10|110493.8|110468.8|110490.4|110465.4|110495.4|110470.4|110488.7|110463.7|21
1733234840000|2024-12-03 14:07:20|110489.2|110464.2|110450.5|110425.5|110489.2|110464.2|110449.6|110424.6|36
1733234850000|2024-12-03 14:07:30|110451|110426|110453.3|110428.3|110460.5|110435.5|110450.9|110425.9|31
1733234860000|2024-12-03 14:07:40|110452.7|110427.7|110464.2|110439.2|110464.8|110439.8|110449.1|110424.1|29
1733234870000|2024-12-03 14:07:50|110464.8|110439.8|110461|110436|110468.2|110443.2|110461|110436|27
1733234880000|2024-12-03 14:08:00|110460.1|110435.1|110448.7|110423.7|110461|110436|110448.7|110423.7|18
1733234890000|2024-12-03 14:08:10|110448.1|110423.1|110441.4|110416.4|110448.1|110423.1|110433.4|110408.4|34
1733234900000|2024-12-03 14:08:20|110440|110415|110435.7|110410.7|110440.1|110415.1|110432|110407|29
1733234910000|2024-12-03 14:08:30|110435.9|110410.9|110453.9|110428.9|110454.6|110429.6|110435.6|110410.6|22
1733234920000|2024-12-03 14:08:40|110454.2|110429.2|110433.8|110408.8|110456.1|110431.1|110433.8|110408.8|26
1733234930000|2024-12-03 14:08:50|110436.6|110411.6|110433|110408|110436.6|110411.6|110419.5|110394.5|44
1733234940000|2024-12-03 14:09:00|110431.8|110406.8|110459|110434|110461.9|110436.9|110427.1|110402.1|27
1733234950000|2024-12-03 14:09:10|110460|110435|110461.7|110436.7|110461.7|110436.7|110459.6|110434.6|10
1733234960000|2024-12-03 14:09:20|110462.8|110437.8|110467.4|110442.4|110473|110448|110462.8|110437.8|27
1733234970000|2024-12-03 14:09:30|110466.9|110441.9|110462.2|110437.2|110467.4|110442.4|110457.5|110432.5|31
1733234980000|2024-12-03 14:09:40|110461.7|110436.7|110462.5|110437.5|110462.5|110437.5|110456.4|110431.4|24
1733234990000|2024-12-03 14:09:50|110462.9|110437.9|110454.7|110429.7|110462.9|110437.9|110444.8|110419.8|36
1733235000000|2024-12-03 14:10:00|110452.8|110427.8|110466.9|110441.9|110468.4|110443.4|110448.6|110423.6|32
1733235010000|2024-12-03 14:10:10|110466.2|110441.2|110473.6|110448.6|110475.4|110450.4|110465.3|110440.3|30
1733235020000|2024-12-03 14:10:20|110474.1|110449.1|110484.9|110459.9|110484.9|110459.9|110471.7|110446.7|43
1733235030000|2024-12-03 14:10:30|110486.3|110461.3|110497.9|110472.9|110499|110474|110482|110457|26
1733235040000|2024-12-03 14:10:40|110497.6|110472.6|110471.9|110446.9|110497.6|110472.6|110471.8|110446.8|28
1733235050000|2024-12-03 14:10:50|110471.6|110446.6|110470.9|110445.9|110474.8|110449.8|110469.4|110444.4|27
1733235060000|2024-12-03 14:11:00|110471|110446|110466|110441|110472.8|110447.8|110465|110440|21
1733235070000|2024-12-03 14:11:10|110466.1|110441.1|110488.9|110463.9|110488.9|110463.9|110465.4|110440.4|25
1733235080000|2024-12-03 14:11:20|110487.8|110462.8|110491.6|110466.6|110491.6|110466.6|110486.7|110461.7|20
1733235090000|2024-12-03 14:11:30|110491.9|110466.9|110501.7|110476.7|110504.2|110479.2|110491.9|110466.9|22
1733235100000|2024-12-03 14:11:40|110500.3|110475.3|110489.4|110464.4|110500.3|110475.3|110487.1|110462.1|22
1733235110000|2024-12-03 14:11:50|110488.2|110463.2|110481.1|110456.1|110491.8|110466.8|110481.1|110456.1|25
1733235120000|2024-12-03 14:12:00|110480.1|110455.1|110466|110441|110480.1|110455.1|110460|110435|18
1733235130000|2024-12-03 14:12:10|110466.5|110441.5|110459|110434|110467.1|110442.1|110459|110434|22
1733235140000|2024-12-03 14:12:20|110458.4|110433.4|110469.2|110444.2|110472.4|110447.4|110457.7|110432.7|38
1733235150000|2024-12-03 14:12:30|110469|110444|110469.9|110444.9|110472.3|110447.3|110466.2|110441.2|39
1733235160000|2024-12-03 14:12:40|110468.6|110443.6|110474.1|110449.1|110486.7|110461.7|110468.6|110443.6|33
1733235170000|2024-12-03 14:12:50|110474.6|110449.6|110461.9|110436.9|110476.5|110451.5|110456.4|110431.4|33
1733235180000|2024-12-03 14:13:00|110460.4|110435.4|110468.5|110443.5|110469.2|110444.2|110459.7|110434.7|30
1733235190000|2024-12-03 14:13:10|110468.8|110443.8|110451.2|110426.2|110471.2|110446.2|110451.2|110426.2|27
1733235200000|2024-12-03 14:13:20|110453.3|110428.3|110456.3|110431.3|110458.1|110433.1|110451.7|110426.7|29
1733235210000|2024-12-03 14:13:30|110455.8|110430.8|110442.2|110417.2|110455.8|110430.8|110439.8|110414.8|35
1733235220000|2024-12-03 14:13:40|110442.9|110417.9|110444.2|110419.2|110446.7|110421.7|110440.6|110415.6|20
1733235230000|2024-12-03 14:13:50|110442|110417|110452|110427|110452|110427|110442|110417|19
1733235240000|2024-12-03 14:14:00|110450.3|110425.3|110451.1|110426.1|110453.9|110428.9|110447.8|110422.8|28
1733235250000|2024-12-03 14:14:10|110451.2|110426.2|110445.4|110420.4|110451.2|110426.2|110442.3|110417.3|21
1733235260000|2024-12-03 14:14:20|110445.2|110420.2|110447.2|110422.2|110447.2|110422.2|110443.4|110418.4|9
1733235270000|2024-12-03 14:14:30|110445.3|110420.3|110440.5|110415.5|110445.5|110420.5|110440.5|110415.5|14
1733235280000|2024-12-03 14:14:40|110437.5|110412.5|110436.9|110411.9|110440.6|110415.6|110436.9|110411.9|15
1733235290000|2024-12-03 14:14:50|110436|110411|110442.3|110417.3|110444|110419|110435.6|110410.6|23
1733235300000|2024-12-03 14:15:00|110444.1|110419.1|110403.5|110378.5|110444.1|110419.1|110401.6|110376.6|49
1733235310000|2024-12-03 14:15:10|110403.7|110378.7|110406|110381|110407.3|110382.3|110403.3|110378.3|23
1733235320000|2024-12-03 14:15:20|110406.8|110381.8|110399.2|110374.2|110410.8|110385.8|110397.7|110372.7|32
1733235330000|2024-12-03 14:15:30|110399.3|110374.3|110401.6|110376.6|110403.1|110378.1|110399.2|110374.2|12
1733235340000|2024-12-03 14:15:40|110403.1|110378.1|110410.8|110385.8|110411.8|110386.8|110403.1|110378.1|19
1733235350000|2024-12-03 14:15:50|110410.7|110385.7|110418.9|110393.9|110423.7|110398.7|110407.2|110382.2|23
1733235360000|2024-12-03 14:16:00|110417.8|110392.8|110416.3|110391.3|110417.8|110392.8|110410.8|110385.8|25
1733235370000|2024-12-03 14:16:10|110416|110391|110418.1|110393.1|110419.1|110394.1|110415.2|110390.2|15
1733235380000|2024-12-03 14:16:20|110419.5|110394.5|110414.5|110389.5|110419.5|110394.5|110413.3|110388.3|15
1733235390000|2024-12-03 14:16:30|110414.3|110389.3|110414.8|110389.8|110415.6|110390.6|110412.3|110387.3|13
1733235400000|2024-12-03 14:16:40|110415.8|110390.8|110414.6|110389.6|110416.4|110391.4|110414.6|110389.6|5
1733235410000|2024-12-03 14:16:50|110414.5|110389.5|110413.9|110388.9|110417|110392|110413.8|110388.8|13
1733235420000|2024-12-03 14:17:00|110413.7|110388.7|110412.8|110387.8|110415.9|110390.9|110412.7|110387.7|13
1733235430000|2024-12-03 14:17:10|110412.9|110387.9|110412.6|110387.6|110417.4|110392.4|110412.6|110387.6|18
1733235440000|2024-12-03 14:17:20|110412.1|110387.1|110395.8|110370.8|110412.4|110387.4|110394.6|110369.6|18
1733235450000|2024-12-03 14:17:30|110396.3|110371.3|110394.4|110369.4|110401.5|110376.5|110392.3|110367.3|24
1733235460000|2024-12-03 14:17:40|110394.2|110369.2|110394.9|110369.9|110395|110370|110393|110368|14
1733235470000|2024-12-03 14:17:50|110394.7|110369.7|110393.1|110368.1|110395.9|110370.9|110392.4|110367.4|16
1733235480000|2024-12-03 14:18:00|110392.8|110367.8|110393.4|110368.4|110399.2|110374.2|110387.3|110362.3|20
1733235490000|2024-12-03 14:18:10|110397.3|110372.3|110405.8|110380.8|110409.2|110384.2|110397.3|110372.3|36
1733235500000|2024-12-03 14:18:20|110405.6|110380.6|110405.2|110380.2|110405.8|110380.8|110402.6|110377.6|19
1733235510000|2024-12-03 14:18:30|110406.5|110381.5|110399.2|110374.2|110406.5|110381.5|110396.1|110371.1|22
1733235520000|2024-12-03 14:18:40|110399.8|110374.8|110400.7|110375.7|110401.8|110376.8|110399.8|110374.8|15
1733235530000|2024-12-03 14:18:50|110401.7|110376.7|110418|110393|110425.3|110400.3|110401.7|110376.7|37
1733235540000|2024-12-03 14:19:00|110417.1|110392.1|110423.2|110398.2|110426.4|110401.4|110415.6|110390.6|25
1733235550000|2024-12-03 14:19:10|110423.1|110398.1|110433.1|110408.1|110439.4|110414.4|110423.1|110398.1|32
1733235560000|2024-12-03 14:19:20|110432.9|110407.9|110463.8|110438.8|110463.8|110438.8|110432.6|110407.6|27
1733235570000|2024-12-03 14:19:30|110462.9|110437.9|110465.3|110440.3|110469.4|110444.4|110462.7|110437.7|22
1733235580000|2024-12-03 14:19:40|110464.2|110439.2|110473.2|110448.2|110474.4|110449.4|110464.2|110439.2|18
1733235590000|2024-12-03 14:19:50|110473.5|110448.5|110474.6|110449.6|110483.8|110458.8|110473.5|110448.5|40
1733235600000|2024-12-03 14:20:00|110476.2|110451.2|110479.4|110454.4|110483|110458|110476.2|110451.2|15
1733235610000|2024-12-03 14:20:10|110479.3|110454.3|110477.9|110452.9|110479.3|110454.3|110473.6|110448.6|13
1733235620000|2024-12-03 14:20:20|110476.8|110451.8|110468.6|110443.6|110477.3|110452.3|110466|110441|19
1733235630000|2024-12-03 14:20:30|110469.5|110444.5|110450.5|110425.5|110471.2|110446.2|110436.6|110411.6|29
1733235640000|2024-12-03 14:20:40|110450.6|110425.6|110444.1|110419.1|110450.6|110425.6|110443.7|110418.7|12
1733235650000|2024-12-03 14:20:50|110443.5|110418.5|110440.6|110415.6|110444.5|110419.5|110439.1|110414.1|17
1733235660000|2024-12-03 14:21:00|110439.2|110414.2|110447.1|110422.1|110452.3|110427.3|110437.7|110412.7|20
1733235670000|2024-12-03 14:21:10|110447.6|110422.6|110448.7|110423.7|110449.3|110424.3|110445.6|110420.6|15
1733235680000|2024-12-03 14:21:20|110449.6|110424.6|110461.9|110436.9|110463.2|110438.2|110448.7|110423.7|32
1733235690000|2024-12-03 14:21:30|110461.4|110436.4|110469.5|110444.5|110469.9|110444.9|110460|110435|26
1733235700000|2024-12-03 14:21:40|110469.6|110444.6|110449.8|110424.8|110474.6|110449.6|110449.8|110424.8|29
1733235710000|2024-12-03 14:21:50|110451.2|110426.2|110446.9|110421.9|110454.6|110429.6|110446.9|110421.9|23
1733235720000|2024-12-03 14:22:00|110448.7|110423.7|110454.7|110429.7|110454.7|110429.7|110443|110418|25
1733235730000|2024-12-03 14:22:10|110455|110430|110453.8|110428.8|110458.1|110433.1|110450.9|110425.9|13
1733235740000|2024-12-03 14:22:20|110455|110430|110466.3|110441.3|110466.3|110441.3|110454.8|110429.8|15
1733235750000|2024-12-03 14:22:30|110466.2|110441.2|110452.8|110427.8|110466.2|110441.2|110452.8|110427.8|23
1733235760000|2024-12-03 14:22:40|110452.1|110427.1|110451.1|110426.1|110457.2|110432.2|110448.8|110423.8|21
1733235770000|2024-12-03 14:22:50|110450.6|110425.6|110447.5|110422.5|110457.5|110432.5|110446.2|110421.2|23
1733235780000|2024-12-03 14:23:00|110450.7|110425.7|110456|110431|110458.4|110433.4|110449.4|110424.4|21
1733235790000|2024-12-03 14:23:10|110455.9|110430.9|110451.1|110426.1|110459.1|110434.1|110448.6|110423.6|25
1733235800000|2024-12-03 14:23:20|110451.8|110426.8|110459.9|110434.9|110467.6|110442.6|110451.8|110426.8|34
1733235810000|2024-12-03 14:23:30|110459.6|110434.6|110455.1|110430.1|110461.6|110436.6|110455.1|110430.1|14
1733235820000|2024-12-03 14:23:40|110455.3|110430.3|110456.8|110431.8|110459|110434|110451.4|110426.4|21
1733235830000|2024-12-03 14:23:50|110456.7|110431.7|110467.4|110442.4|110472.2|110447.2|110455.1|110430.1|50
1733235840000|2024-12-03 14:24:00|110467.5|110442.5|110460.4|110435.4|110467.5|110442.5|110457.3|110432.3|28
1733235850000|2024-12-03 14:24:10|110460.6|110435.6|110462.5|110437.5|110462.5|110437.5|110458.2|110433.2|19
1733235860000|2024-12-03 14:24:20|110462.3|110437.3|110466.2|110441.2|110467.9|110442.9|110458.7|110433.7|22
1733235870000|2024-12-03 14:24:30|110465.5|110440.5|110464.9|110439.9|110469.2|110444.2|110464.9|110439.9|22
1733235880000|2024-12-03 14:24:40|110465.9|110440.9|110462.8|110437.8|110465.9|110440.9|110455.3|110430.3|32
1733235890000|2024-12-03 14:24:50|110463.3|110438.3|110460.3|110435.3|110464|110439|110460.3|110435.3|19
1733235900000|2024-12-03 14:25:00|110460.2|110435.2|110468.5|110443.5|110473.5|110448.5|110456.6|110431.6|31
1733235910000|2024-12-03 14:25:10|110469.9|110444.9|110469.2|110444.2|110470.5|110445.5|110463.4|110438.4|43
1733235920000|2024-12-03 14:25:20|110467.8|110442.8|110458.1|110433.1|110469.6|110444.6|110455.1|110430.1|36
1733235930000|2024-12-03 14:25:30|110458.9|110433.9|110465.1|110440.1|110467|110442|110454.7|110429.7|30
1733235940000|2024-12-03 14:25:40|110463.7|110438.7|110463.9|110438.9|110468|110443|110461.2|110436.2|32
1733235950000|2024-12-03 14:25:50|110464.2|110439.2|110465.2|110440.2|110468.2|110443.2|110463.6|110438.6|21
1733235960000|2024-12-03 14:26:00|110464.9|110439.9|110465|110440|110466.1|110441.1|110459.3|110434.3|37
1733235970000|2024-12-03 14:26:10|110466.4|110441.4|110452.4|110427.4|110468.3|110443.3|110451.2|110426.2|41
1733235980000|2024-12-03 14:26:20|110456.5|110431.5|110467.9|110442.9|110467.9|110442.9|110456.5|110431.5|20
1733235990000|2024-12-03 14:26:30|110466.6|110441.6|110461.3|110436.3|110468.2|110443.2|110460.1|110435.1|20
1733236000000|2024-12-03 14:26:40|110464.9|110439.9|110474.2|110449.2|110474.2|110449.2|110462.8|110437.8|17
1733236010000|2024-12-03 14:26:50|110472.7|110447.7|110478|110453|110478|110453|110468.6|110443.6|19
1733236020000|2024-12-03 14:27:00|110478.6|110453.6|110442.3|110417.3|110478.6|110453.6|110442.2|110417.2|23
1733236030000|2024-12-03 14:27:10|110442.5|110417.5|110455.1|110430.1|110455.1|110430.1|110442.5|110417.5|16
1733236040000|2024-12-03 14:27:20|110452.7|110427.7|110461.3|110436.3|110470.6|110445.6|110452.7|110427.7|30
1733236050000|2024-12-03 14:27:30|110461.6|110436.6|110459|110434|110465.1|110440.1|110459|110434|14
1733236060000|2024-12-03 14:27:40|110460|110435|110466.8|110441.8|110469.4|110444.4|110460|110435|27
1733236070000|2024-12-03 14:27:50|110466.3|110441.3|110465.1|110440.1|110466.3|110441.3|110464.1|110439.1|15
1733236080000|2024-12-03 14:28:00|110463.9|110438.9|110451.2|110426.2|110465.7|110440.7|110449.8|110424.8|21
1733236090000|2024-12-03 14:28:10|110451.4|110426.4|110457.5|110432.5|110461|110436|110451.2|110426.2|18
1733236100000|2024-12-03 14:28:20|110456.4|110431.4|110450.8|110425.8|110458.7|110433.7|110449|110424|27
1733236110000|2024-12-03 14:28:30|110450.7|110425.7|110451.7|110426.7|110453.6|110428.6|110450.4|110425.4|17
1733236120000|2024-12-03 14:28:40|110451.6|110426.6|110448.5|110423.5|110453.6|110428.6|110448.5|110423.5|16
1733236130000|2024-12-03 14:28:50|110447.9|110422.9|110446.6|110421.6|110451.2|110426.2|110446.6|110421.6|16
1733236140000|2024-12-03 14:29:00|110446.5|110421.5|110443.7|110418.7|110448.3|110423.3|110441.8|110416.8|18
1733236150000|2024-12-03 14:29:10|110443.5|110418.5|110443.8|110418.8|110444.2|110419.2|110443.5|110418.5|6
1733236160000|2024-12-03 14:29:20|110442.5|110417.5|110433.6|110408.6|110442.6|110417.6|110430.3|110405.3|30
1733236170000|2024-12-03 14:29:30|110434.1|110409.1|110441.9|110391.9|110444.3|110410.6|110422.7|110391.7|22
1733236180000|2024-12-03 14:29:40|110442.3|110392.3|110443.2|110393.2|110443.4|110393.4|110440.9|110390.9|11
1733236190000|2024-12-03 14:29:50|110443.3|110393.3|110449.9|110424.9|110452.8|110427.8|110434.6|110393.3|22
1733236200000|2024-12-03 14:30:00|110448.2|110423.2|110452.7|110427.7|110452.7|110427.7|110428.6|110403.6|31
1733236210000|2024-12-03 14:30:10|110453.1|110428.1|110444.7|110419.7|110453.5|110428.5|110433.3|110408.3|33
1733236220000|2024-12-03 14:30:20|110444.8|110419.8|110466.8|110441.8|110469.1|110444.1|110442.7|110417.7|24
1733236230000|2024-12-03 14:30:30|110467|110442|110455.2|110430.2|110467|110442|110450.3|110425.3|32
1733236240000|2024-12-03 14:30:40|110455.6|110430.6|110454.7|110429.7|110458.8|110433.8|110454.7|110429.7|18
1733236250000|2024-12-03 14:30:50|110455.3|110430.3|110457.5|110432.5|110457.5|110432.5|110452.2|110427.2|12
1733236260000|2024-12-03 14:31:00|110457.8|110432.8|110485|110460|110485|110460|110457.8|110432.8|25
1733236270000|2024-12-03 14:31:10|110484.7|110459.7|110486.2|110461.2|110491|110466|110482.2|110457.2|34
1733236280000|2024-12-03 14:31:20|110484.8|110459.8|110485.5|110460.5|110486|110461|110480.8|110455.8|21
1733236290000|2024-12-03 14:31:30|110486.3|110461.3|110485.3|110460.3|110487.4|110462.4|110482.8|110457.8|22
1733236300000|2024-12-03 14:31:40|110486.5|110461.5|110486.4|110461.4|110488.7|110463.7|110484.3|110459.3|16
1733236310000|2024-12-03 14:31:50|110486.3|110461.3|110486.8|110461.8|110490.2|110465.2|110485.9|110460.9|24
1733236320000|2024-12-03 14:32:00|110487.8|110462.8|110488.2|110463.2|110494.4|110469.4|110484|110459|24
1733236330000|2024-12-03 14:32:10|110487.7|110462.7|110501.5|110476.5|110501.5|110476.5|110483.2|110458.2|20
1733236340000|2024-12-03 14:32:20|110499.5|110474.5|110485.9|110460.9|110499.5|110474.5|110480.2|110455.2|26
1733236350000|2024-12-03 14:32:30|110486.1|110461.1|110478.8|110453.8|110486.1|110461.1|110474.7|110449.7|24
1733236360000|2024-12-03 14:32:40|110480|110455|110484|110459|110485.5|110460.5|110478.7|110453.7|27
1733236370000|2024-12-03 14:32:50|110485|110460|110479.2|110454.2|110485.8|110460.8|110478.8|110453.8|32
1733236380000|2024-12-03 14:33:00|110481.7|110456.7|110475|110450|110481.7|110456.7|110471.9|110446.9|22
1733236390000|2024-12-03 14:33:10|110474.8|110449.8|110480|110455|110481.4|110456.4|110471|110446|25
1733236400000|2024-12-03 14:33:20|110479.3|110454.3|110474.9|110449.9|110479.3|110454.3|110474.1|110449.1|16
1733236410000|2024-12-03 14:33:30|110475|110450|110473.6|110448.6|110475|110450|110468.2|110443.2|35
1733236420000|2024-12-03 14:33:40|110473.3|110448.3|110473|110448|110474.7|110449.7|110470.7|110445.7|26
1733236430000|2024-12-03 14:33:50|110474.4|110449.4|110475.4|110450.4|110477|110452|110473|110448|20
1733236440000|2024-12-03 14:34:00|110475.2|110450.2|110448.5|110423.5|110475.2|110450.2|110448.1|110423.1|27
1733236450000|2024-12-03 14:34:10|110448.6|110423.6|110451.5|110426.5|110451.5|110426.5|110447.3|110422.3|19
1733236460000|2024-12-03 14:34:20|110450.4|110425.4|110454.4|110429.4|110455.7|110430.7|110450.4|110425.4|18
1733236470000|2024-12-03 14:34:30|110455.6|110430.6|110462.5|110437.5|110470.8|110445.8|110455.6|110430.6|32
1733236480000|2024-12-03 14:34:40|110463.9|110438.9|110465.3|110440.3|110471.6|110446.6|110461.5|110436.5|31
1733236490000|2024-12-03 14:34:50|110465.6|110440.6|110481.6|110456.6|110481.6|110456.6|110465.6|110440.6|30
1733236500000|2024-12-03 14:35:00|110480.3|110455.3|110509.4|110484.4|110520.2|110484.4|110478.7|110445.8|47
1733236510000|2024-12-03 14:35:10|110508.9|110483.9|110497.3|110472.3|110526|110501|110495.4|110470.4|35
1733236520000|2024-12-03 14:35:20|110495.4|110470.4|110483.1|110458.1|110495.4|110470.4|110474.1|110449.1|51
1733236530000|2024-12-03 14:35:30|110481.9|110456.9|110483.7|110458.7|110485|110460|110480.6|110455.6|26
1733236540000|2024-12-03 14:35:40|110486.2|110461.2|110494.7|110469.7|110497.1|110472.1|110481.9|110456.9|29
1733236550000|2024-12-03 14:35:50|110494.3|110469.3|110487.3|110462.3|110499.1|110474.1|110486.8|110461.8|37
1733236560000|2024-12-03 14:36:00|110489|110464|110482.2|110457.2|110490|110465|110482.2|110457.2|23
1733236570000|2024-12-03 14:36:10|110481.9|110456.9|110485.1|110460.1|110486.3|110461.3|110478|110453|27
1733236580000|2024-12-03 14:36:20|110483.7|110458.7|110480.7|110455.7|110485.7|110460.7|110480.7|110455.7|16
1733236590000|2024-12-03 14:36:30|110480.8|110455.8|110480.3|110455.3|110481|110456|110478.2|110453.2|22
1733236600000|2024-12-03 14:36:40|110480.8|110455.8|110474.7|110449.7|110484.8|110459.8|110474.7|110449.7|21
1733236610000|2024-12-03 14:36:50|110475.2|110450.2|110477.5|110452.5|110477.6|110452.6|110473.8|110448.8|22
1733236620000|2024-12-03 14:37:00|110478.2|110453.2|110471.3|110446.3|110480.5|110455.5|110465.7|110440.7|30
1733236630000|2024-12-03 14:37:10|110471.2|110446.2|110474|110449|110476|110451|110470.9|110445.9|20
1733236640000|2024-12-03 14:37:20|110475.3|110450.3|110474.2|110449.2|110478.2|110453.2|110472.9|110447.9|18
1733236650000|2024-12-03 14:37:30|110473.7|110448.7|110479.2|110454.2|110482|110457|110473.5|110448.5|18
1733236660000|2024-12-03 14:37:40|110478.7|110453.7|110476.2|110451.2|110479.2|110454.2|110474.5|110449.5|19
1733236670000|2024-12-03 14:37:50|110475.7|110450.7|110495.7|110470.7|110498.5|110473.5|110474.9|110449.9|23
1733236680000|2024-12-03 14:38:00|110496.4|110471.4|110526.8|110501.8|110526.9|110501.9|110496.4|110471.4|46
1733236690000|2024-12-03 14:38:10|110528.2|110503.2|110527.3|110502.3|110532|110507|110523|110498|42
1733236700000|2024-12-03 14:38:20|110527.2|110502.2|110541.3|110516.3|110553|110528|110527.2|110502.2|42
1733236710000|2024-12-03 14:38:30|110538.7|110513.7|110541.5|110516.5|110545.1|110520.1|110535.4|110510.4|44
1733236720000|2024-12-03 14:38:40|110543.8|110518.8|110557.8|110532.8|110557.8|110532.8|110542.9|110517.9|44
1733236730000|2024-12-03 14:38:50|110557.9|110532.9|110545.5|110520.5|110558.3|110533.3|110545|110520|33
1733236740000|2024-12-03 14:39:00|110545|110520|110548.7|110523.7|110551|110526|110543.1|110518.1|24
1733236750000|2024-12-03 14:39:10|110548.8|110523.8|110564.4|110539.4|110566.3|110541.3|110544.2|110519.2|36
1733236760000|2024-12-03 14:39:20|110564.8|110539.8|110574.7|110549.7|110584.7|110559.7|110564.8|110539.8|38
1733236770000|2024-12-03 14:39:30|110574.6|110549.6|110572.9|110547.9|110576.5|110551.5|110564.5|110539.5|44
1733236780000|2024-12-03 14:39:40|110569|110544|110548.8|110523.8|110575.2|110550.2|110548.8|110523.8|32
1733236790000|2024-12-03 14:39:50|110547.7|110522.7|110558.6|110533.6|110567.2|110542.2|110545.3|110520.3|36
1733236800000|2024-12-03 14:40:00|110559.9|110534.9|110555.5|110530.5|110564.9|110539.9|110550.1|110525.1|26
1733236810000|2024-12-03 14:40:10|110555.8|110530.8|110534|110509|110555.8|110530.8|110529.1|110504.1|43
1733236820000|2024-12-03 14:40:20|110535.2|110510.2|110537.4|110512.4|110540.5|110515.5|110533.2|110508.2|45
1733236830000|2024-12-03 14:40:30|110536.8|110511.8|110539.3|110514.3|110541.6|110516.6|110534.3|110509.3|24
1733236840000|2024-12-03 14:40:40|110540.3|110515.3|110539.3|110514.3|110542.1|110517.1|110536.7|110511.7|29
1733236850000|2024-12-03 14:40:50|110540.4|110515.4|110538.8|110513.8|110541.8|110516.8|110536.4|110511.4|32
1733236860000|2024-12-03 14:41:00|110537.9|110512.9|110526|110501|110537.9|110512.9|110522.9|110497.9|45
1733236870000|2024-12-03 14:41:10|110525.8|110500.8|110526.5|110501.5|110528.5|110503.5|110519.4|110494.4|31
1733236880000|2024-12-03 14:41:20|110524.4|110499.4|110529.3|110504.3|110531.8|110506.8|110523.2|110498.2|15
1733236890000|2024-12-03 14:41:30|110529.7|110504.7|110515.1|110490.1|110529.7|110504.7|110508.9|110483.9|34
1733236900000|2024-12-03 14:41:40|110513|110488|110504.7|110479.7|110516.9|110491.9|110503.2|110478.2|24
1733236910000|2024-12-03 14:41:50|110504.4|110479.4|110486.5|110461.5|110505.3|110480.3|110485.5|110460.5|31
1733236920000|2024-12-03 14:42:00|110487.5|110462.5|110486.5|110461.5|110492.5|110467.5|110485|110460|42
1733236930000|2024-12-03 14:42:10|110487.5|110462.5|110497.3|110472.3|110499.8|110474.8|110485.2|110460.2|47
1733236940000|2024-12-03 14:42:20|110496.9|110471.9|110509.5|110484.5|110513.2|110488.2|110496.9|110471.9|28
1733236950000|2024-12-03 14:42:30|110509.7|110484.7|110516.1|110491.1|110525.3|110500.3|110509.7|110484.7|34
1733236960000|2024-12-03 14:42:40|110515|110490|110516.6|110491.6|110521.3|110496.3|110513.2|110488.2|35
1733236970000|2024-12-03 14:42:50|110516.4|110491.4|110518|110493|110520.9|110495.9|110515.3|110490.3|29
1733236980000|2024-12-03 14:43:00|110519.2|110494.2|110521.9|110496.9|110521.9|110496.9|110508.6|110483.6|27
1733236990000|2024-12-03 14:43:10|110522.5|110497.5|110515.7|110490.7|110522.5|110497.5|110513.5|110488.5|20
1733237000000|2024-12-03 14:43:20|110514.3|110489.3|110521.4|110496.4|110521.6|110496.6|110513.1|110488.1|22
1733237010000|2024-12-03 14:43:30|110521.3|110496.3|110516.3|110491.3|110528.8|110503.8|110516.3|110491.3|18
1733237020000|2024-12-03 14:43:40|110514.9|110489.9|110514.2|110489.2|110522.9|110497.9|110513.7|110488.7|28
1733237030000|2024-12-03 14:43:50|110514.5|110489.5|110527.5|110502.5|110528.4|110503.4|110514.5|110489.5|33
1733237040000|2024-12-03 14:44:00|110528.9|110503.9|110516|110491|110528.9|110503.9|110514.3|110489.3|21
1733237050000|2024-12-03 14:44:10|110514.5|110489.5|110514|110489|110518.8|110493.8|110505.2|110480.2|36
1733237060000|2024-12-03 14:44:20|110515.3|110490.3|110544.1|110519.1|110546.2|110521.2|110515.3|110490.3|36
1733237070000|2024-12-03 14:44:30|110545.2|110520.2|110553.7|110528.7|110562.3|110537.3|110544.8|110519.8|45
1733237080000|2024-12-03 14:44:40|110554.1|110529.1|110548.5|110523.5|110558|110533|110540.6|110515.6|37
1733237090000|2024-12-03 14:44:50|110546.1|110521.1|110546.7|110521.7|110552.5|110527.5|110543.5|110518.5|54
1733237100000|2024-12-03 14:45:00|110543.2|110518.2|110559.2|110534.2|110561.8|110536.8|110543.2|110518.2|42
1733237110000|2024-12-03 14:45:10|110559.4|110534.4|110540.7|110515.7|110559.4|110534.4|110539.4|110514.4|39
1733237120000|2024-12-03 14:45:20|110542|110517|110543.9|110518.9|110547.2|110522.2|110542|110517|20
1733237130000|2024-12-03 14:45:30|110539.2|110514.2|110512.5|110487.5|110539.2|110514.2|110512.5|110487.5|48
1733237140000|2024-12-03 14:45:40|110514|110489|110527.2|110502.2|110528.6|110503.6|110514|110489|39
1733237150000|2024-12-03 14:45:50|110526.9|110501.9|110530.4|110505.4|110542.3|110517.3|110522.1|110497.1|30
1733237160000|2024-12-03 14:46:00|110531.8|110506.8|110505.8|110480.8|110532.5|110507.5|110502.7|110477.7|27
1733237170000|2024-12-03 14:46:10|110506.1|110481.1|110502.7|110477.7|110506.3|110481.3|110502.3|110477.3|19
1733237180000|2024-12-03 14:46:20|110515.9|110490.9|110493.3|110468.3|110518.6|110493.6|110493.3|110468.3|33
1733237190000|2024-12-03 14:46:30|110485.5|110460.5|110486.2|110461.2|110489.9|110464.9|110477.9|110452.9|40
1733237200000|2024-12-03 14:46:40|110486.9|110461.9|110488.6|110463.6|110489.5|110464.5|110483.9|110458.9|28
1733237210000|2024-12-03 14:46:50|110488.4|110463.4|110486.5|110461.5|110497|110472|110481.6|110456.6|58
1733237220000|2024-12-03 14:47:00|110485.9|110460.9|110488.5|110463.5|110493.3|110468.3|110481.3|110456.3|54
1733237230000|2024-12-03 14:47:10|110490.7|110465.7|110495.9|110470.9|110499.5|110474.5|110486.4|110461.4|29
1733237240000|2024-12-03 14:47:20|110497.9|110472.9|110508.5|110483.5|110509|110484|110496.5|110471.5|29
1733237250000|2024-12-03 14:47:30|110510.1|110485.1|110515.3|110490.3|110516.9|110491.9|110509|110484|26
1733237260000|2024-12-03 14:47:40|110516.9|110491.9|110515.2|110490.2|110524.8|110499.8|110510.1|110485.1|35
1733237270000|2024-12-03 14:47:50|110513.7|110488.7|110515.7|110490.7|110519.3|110494.3|110511.7|110486.7|50
1733237280000|2024-12-03 14:48:00|110514.3|110489.3|110495.8|110470.8|110516.9|110491.9|110495.8|110470.8|32
1733237290000|2024-12-03 14:48:10|110495.5|110470.5|110488.1|110463.1|110496|110471|110481.2|110456.2|24
1733237300000|2024-12-03 14:48:20|110489.5|110464.5|110493.1|110468.1|110494.4|110469.4|110483.6|110458.6|33
1733237310000|2024-12-03 14:48:30|110493|110468|110488.7|110463.7|110500.3|110469.4|110487.9|110445.5|35
1733237320000|2024-12-03 14:48:40|110486.9|110461.9|110513.5|110463.5|110513.5|110472.2|110485.3|110449.8|41
1733237330000|2024-12-03 14:48:50|110506.3|110456.3|110490.3|110465.3|110511|110473.4|110489.3|110451.8|59
1733237340000|2024-12-03 14:49:00|110493.1|110468.1|110489|110464|110493.1|110468.1|110479.2|110454.2|30
1733237350000|2024-12-03 14:49:10|110490.1|110465.1|110484.1|110459.1|110491.3|110466.3|110481.5|110456.5|20
1733237360000|2024-12-03 14:49:20|110484.2|110459.2|110485.3|110460.3|110489.4|110464.4|110484.2|110459.2|23
1733237370000|2024-12-03 14:49:30|110485.2|110460.2|110500|110475|110502.2|110477.2|110485.2|110460.2|49
1733237380000|2024-12-03 14:49:40|110498.6|110473.6|110496.2|110471.2|110500.4|110475.4|110493.3|110468.3|39
1733237390000|2024-12-03 14:49:50|110496.7|110471.7|110508.4|110483.4|110509|110484|110495.3|110470.3|40
1733237400000|2024-12-03 14:50:00|110509.2|110484.2|110523.6|110498.6|110525.4|110500.4|110508|110483|34
1733237410000|2024-12-03 14:50:10|110523.3|110498.3|110537.6|110512.6|110544.5|110519.5|110521.7|110496.7|38
1733237420000|2024-12-03 14:50:20|110536.1|110511.1|110544.4|110519.4|110545.5|110520.5|110536.1|110511.1|33
1733237430000|2024-12-03 14:50:30|110545|110520|110543.7|110518.7|110557.9|110532.9|110541.3|110516.3|35
1733237440000|2024-12-03 14:50:40|110543|110518|110541.7|110516.7|110544.3|110519.3|110539.2|110514.2|23
1733237450000|2024-12-03 14:50:50|110542.1|110517.1|110551.6|110526.6|110552.6|110527.6|110542.1|110517.1|28
1733237460000|2024-12-03 14:51:00|110550.2|110525.2|110565.2|110540.2|110570.5|110545.5|110550.2|110525.2|26
1733237470000|2024-12-03 14:51:10|110565.1|110540.1|110554.4|110529.4|110565.1|110540.1|110554.4|110529.4|31
1733237480000|2024-12-03 14:51:20|110555.3|110530.3|110540.8|110515.8|110557.4|110532.4|110540.8|110515.8|26
1733237490000|2024-12-03 14:51:30|110539.4|110514.4|110541.1|110516.1|110552.9|110527.9|110539.3|110514.3|24
1733237500000|2024-12-03 14:51:40|110539.3|110514.3|110540.7|110515.7|110552.3|110527.3|110535.8|110510.8|23
1733237510000|2024-12-03 14:51:50|110540.4|110515.4|110542|110517|110544.3|110519.3|110540|110515|20
1733237520000|2024-12-03 14:52:00|110541.5|110516.5|110548.2|110523.2|110551.3|110526.3|110538.3|110513.3|32
1733237530000|2024-12-03 14:52:10|110547.6|110522.6|110546.5|110521.5|110560.1|110535.1|110543.1|110518.1|51
1733237540000|2024-12-03 14:52:20|110544.9|110519.9|110534|110509|110545|110520|110534|110509|30
1733237550000|2024-12-03 14:52:30|110535.7|110510.7|110539.1|110514.1|110540.6|110515.6|110534.1|110509.1|22
1733237560000|2024-12-03 14:52:40|110538.5|110513.5|110538.6|110513.6|110541.4|110516.4|110533.2|110508.2|25
1733237570000|2024-12-03 14:52:50|110540.2|110515.2|110538.3|110513.3|110540.2|110515.2|110534.1|110509.1|34
1733237580000|2024-12-03 14:53:00|110538.7|110513.7|110540.9|110515.9|110540.9|110515.9|110537.4|110512.4|14
1733237590000|2024-12-03 14:53:10|110540.5|110515.5|110540.4|110515.4|110541.2|110516.2|110537.1|110512.1|13
1733237600000|2024-12-03 14:53:20|110541.4|110516.4|110544.6|110519.6|110546.7|110521.7|110539.9|110514.9|16
1733237610000|2024-12-03 14:53:30|110545.2|110520.2|110550.5|110525.5|110550.5|110525.5|110545.2|110520.2|13
1733237620000|2024-12-03 14:53:40|110550.9|110525.9|110550.3|110525.3|110552.9|110527.9|110548.9|110523.9|13
1733237630000|2024-12-03 14:53:50|110550.2|110525.2|110548.3|110523.3|110550.2|110525.2|110543.7|110518.7|18
1733237640000|2024-12-03 14:54:00|110549.9|110524.9|110547|110522|110553.8|110528.8|110544.9|110519.9|26
1733237650000|2024-12-03 14:54:10|110546.2|110521.2|110540.4|110515.4|110546.3|110521.3|110538.7|110513.7|26
1733237660000|2024-12-03 14:54:20|110539.2|110514.2|110539.2|110514.2|110540.7|110515.7|110527.4|110502.4|32
1733237670000|2024-12-03 14:54:30|110539.8|110514.8|110524.5|110499.5|110540.1|110515.1|110524.2|110499.2|23
1733237680000|2024-12-03 14:54:40|110525|110500|110515.3|110490.3|110526.2|110501.2|110510|110485|35
1733237690000|2024-12-03 14:54:50|110515.5|110490.5|110511.9|110486.9|110516.8|110491.8|110511.6|110486.6|27
1733237700000|2024-12-03 14:55:00|110513.7|110488.7|110513.7|110488.7|110520.3|110495.3|110508.1|110483.1|25
1733237710000|2024-12-03 14:55:10|110513.3|110488.3|110492.2|110467.2|110514.8|110489.8|110488.6|110463.6|22
1733237720000|2024-12-03 14:55:20|110492.4|110467.4|110493.1|110468.1|110498.9|110473.9|110487.8|110462.8|19
1733237730000|2024-12-03 14:55:30|110493.6|110468.6|110488.9|110463.9|110497.6|110472.6|110485.4|110460.4|26
1733237740000|2024-12-03 14:55:40|110486.9|110461.9|110489.3|110464.3|110490.6|110465.6|110486.4|110461.4|15
1733237750000|2024-12-03 14:55:50|110489.2|110464.2|110490.1|110465.1|110492.8|110467.8|110487.5|110462.5|19
1733237760000|2024-12-03 14:56:00|110489.9|110464.9|110497|110472|110500.3|110475.3|110489.8|110464.8|29
1733237770000|2024-12-03 14:56:10|110496.4|110471.4|110494.6|110469.6|110505.9|110480.9|110494.6|110469.6|23
1733237780000|2024-12-03 14:56:20|110492.8|110467.8|110484.8|110459.8|110492.8|110467.8|110481.3|110456.3|19
1733237790000|2024-12-03 14:56:30|110487|110462|110502.1|110477.1|110502.1|110477.1|110487|110462|24
1733237800000|2024-12-03 14:56:40|110504|110479|110507.6|110482.6|110515.5|110490.5|110504|110479|16
1733237810000|2024-12-03 14:56:50|110507.3|110482.3|110508.3|110483.3|110512.7|110487.7|110507.3|110482.3|16
1733237820000|2024-12-03 14:57:00|110505.8|110480.8|110489.9|110464.9|110506.2|110481.2|110489.6|110464.6|59
1733237830000|2024-12-03 14:57:10|110490.6|110465.6|110508.9|110458.9|110508.9|110470.2|110489.1|110456.5|56
1733237840000|2024-12-03 14:57:20|110509.3|110459.3|110524.4|110474.4|110529.5|110494.7|110509.3|110459.3|32
1733237850000|2024-12-03 14:57:30|110526.6|110476.6|110526.2|110476.2|110528.8|110478.8|110522.3|110472.3|23
1733237860000|2024-12-03 14:57:40|110527.9|110477.9|110539.2|110489.2|110539.3|110489.3|110524.9|110474.9|25
1733237870000|2024-12-03 14:57:50|110542.7|110492.7|110535.6|110485.6|110546.4|110496.4|110509.2|110474.9|54
1733237880000|2024-12-03 14:58:00|110535.2|110485.2|110538.8|110488.8|110541.4|110491.4|110529.5|110479.5|29
1733237890000|2024-12-03 14:58:10|110538.6|110488.6|110546.3|110496.3|110548.9|110498.9|110538.6|110488.6|12
1733237900000|2024-12-03 14:58:20|110543.1|110493.1|110545.5|110495.5|110550.8|110500.8|110543.1|110493.1|17
1733237910000|2024-12-03 14:58:30|110545.4|110495.4|110566.3|110516.3|110568.5|110535.4|110545.4|110495.4|40
1733237920000|2024-12-03 14:58:40|110568.7|110518.7|110568.7|110518.7|110576.5|110526.5|110555.5|110505.5|48
1733237930000|2024-12-03 14:58:50|110568|110518|110559.8|110509.8|110568.7|110518.7|110556.5|110506.5|32
1733237940000|2024-12-03 14:59:00|110561.1|110511.1|110569.4|110519.4|110571.6|110521.6|110557.4|110507.4|35
1733237950000|2024-12-03 14:59:10|110570.4|110520.4|110553.3|110528.3|110582|110532|110553.3|110514|45
1733237960000|2024-12-03 14:59:20|110550.3|110525.3|110574.4|110524.4|110574.9|110539.2|110550.3|110521.6|32
1733237970000|2024-12-03 14:59:30|110573|110523|110537.1|110512.1|110574.3|110524.3|110535.9|110503.3|26
1733237980000|2024-12-03 14:59:40|110556.8|110506.8|110525.4|110500.4|110561.9|110520.3|110524.5|110493.4|34
1733237990000|2024-12-03 14:59:50|110538.1|110488.1|110616.6|110424.8|110616.6|110488.1|110538.1|110412.1|26
1733238000000|2024-12-03 15:00:00|110612.5|110412.5|110686.7|110514.3|110735|110535|110611.1|110411.1|56
1733238010000|2024-12-03 15:00:10|110690.2|110515.9|110603.6|110553.6|110690.2|110568.9|110602.4|110468.3|55
1733238020000|2024-12-03 15:00:20|110600.3|110550.3|110595.8|110545.8|110614.8|110564.8|110593.2|110543.2|52
1733238030000|2024-12-03 15:00:30|110597.9|110547.9|110578.3|110528.3|110682.7|110580.2|110576.3|110515.1|40
1733238040000|2024-12-03 15:00:40|110577.9|110527.9|110595|110545|110627.5|110577.5|110577.3|110527.3|34
1733238050000|2024-12-03 15:00:50|110594.7|110544.7|110610.9|110560.9|110619.4|110569.4|110586.1|110536.1|29
1733238060000|2024-12-03 15:01:00|110607.4|110557.4|110590.3|110540.3|110613.2|110563.2|110570.9|110520.9|43
1733238070000|2024-12-03 15:01:10|110588.7|110538.7|110607.8|110557.8|110609.3|110559.3|110587|110537|32
1733238080000|2024-12-03 15:01:20|110602|110552|110582.7|110532.7|110602|110552|110580.2|110530.2|41
1733238090000|2024-12-03 15:01:30|110584.6|110534.6|110620.6|110570.6|110622|110572|110582.8|110532.8|52
1733238100000|2024-12-03 15:01:40|110620.2|110570.2|110658.2|110608.2|110664.4|110614.4|110615.8|110565.8|62
1733238110000|2024-12-03 15:01:50|110660.8|110610.8|110677.4|110627.4|110681.5|110631.5|110655.3|110605.3|59
1733238120000|2024-12-03 15:02:00|110678|110628|110697.3|110647.3|110699.9|110649.9|110677.6|110627.6|51
1733238130000|2024-12-03 15:02:10|110697.9|110647.9|110708.9|110658.9|110710.1|110660.1|110697.9|110647.9|52
1733238140000|2024-12-03 15:02:20|110709.5|110659.5|110712.5|110662.5|110714.8|110664.8|110703.3|110653.3|51
1733238150000|2024-12-03 15:02:30|110715.6|110665.6|110704.8|110654.8|110723|110673|110690.7|110640.7|49
1733238160000|2024-12-03 15:02:40|110708.9|110658.9|110716.8|110666.8|110720.4|110670.4|110708.9|110658.9|25
1733238170000|2024-12-03 15:02:50|110716.7|110666.7|110695.8|110645.8|110719.7|110669.7|110691.2|110641.2|49
1733238180000|2024-12-03 15:03:00|110698.8|110648.8|110687.5|110637.5|110699.1|110649.1|110687.5|110637.5|31
1733238190000|2024-12-03 15:03:10|110689.9|110639.9|110733.5|110683.5|110733.5|110683.5|110688.2|110638.2|46
1733238200000|2024-12-03 15:03:20|110735.7|110685.7|110728.9|110678.9|110744.2|110694.2|110728.9|110678.9|47
1733238210000|2024-12-03 15:03:30|110729.5|110679.5|110700.2|110650.2|110730.1|110680.1|110690.9|110640.9|40
1733238220000|2024-12-03 15:03:40|110699.7|110649.7|110716.2|110666.2|110717.6|110667.6|110690.9|110640.9|45
1733238230000|2024-12-03 15:03:50|110714.9|110664.9|110704.7|110654.7|110714.9|110664.9|110697.3|110647.3|29
1733238240000|2024-12-03 15:04:00|110705.6|110655.6|110715.7|110665.7|110720.3|110670.3|110701|110651|45
1733238250000|2024-12-03 15:04:10|110714.3|110664.3|110692.3|110642.3|110714.3|110664.3|110692.3|110642.3|49
1733238260000|2024-12-03 15:04:20|110695.4|110645.4|110681.8|110631.8|110700.4|110650.4|110680|110630|36
1733238270000|2024-12-03 15:04:30|110682.3|110632.3|110676.1|110626.1|110683.5|110633.5|110673.4|110623.4|30
1733238280000|2024-12-03 15:04:40|110674.4|110624.4|110669.2|110619.2|110675.2|110625.2|110664.7|110614.7|27
1733238290000|2024-12-03 15:04:50|110669.8|110619.8|110648.6|110598.6|110671.3|110621.3|110647.8|110597.8|17
1733238300000|2024-12-03 15:05:00|110650.5|110600.5|110678.4|110628.4|110683.2|110633.2|110650.5|110600.5|39
1733238310000|2024-12-03 15:05:10|110685.3|110635.3|110707.6|110657.6|110714.3|110664.3|110685.3|110635.3|41
1733238320000|2024-12-03 15:05:20|110709.4|110659.4|110710.2|110660.2|110710.2|110660.2|110707.6|110657.6|10
1733238330000|2024-12-03 15:05:30|110710|110660|110738.9|110688.9|110738.9|110688.9|110702.2|110652.2|19
1733238340000|2024-12-03 15:05:40|110736.7|110686.7|110753.7|110703.7|110758|110708|110724.1|110686.7|31
1733238350000|2024-12-03 15:05:50|110753.2|110703.2|110748.1|110698.1|110755.8|110705.8|110747.7|110697.7|19
1733238360000|2024-12-03 15:06:00|110738.9|110688.9|110726.4|110676.4|110741.9|110691.9|110724.8|110674.8|31
1733238370000|2024-12-03 15:06:10|110717.4|110667.4|110698.4|110648.4|110717.4|110667.4|110696.1|110646.1|36
1733238380000|2024-12-03 15:06:20|110697|110647|110686.5|110636.5|110697.9|110647.9|110686.3|110636.3|48
1733238390000|2024-12-03 15:06:30|110688.4|110638.4|110677.5|110627.5|110688.6|110638.6|110659.4|110616.4|33
1733238400000|2024-12-03 15:06:40|110679.1|110629.1|110668.5|110618.5|110679.1|110629.1|110661|110611|33
1733238410000|2024-12-03 15:06:50|110668|110618|110678.5|110628.5|110680|110630|110663.9|110613.9|22
1733238420000|2024-12-03 15:07:00|110676.8|110626.8|110679.5|110629.5|110684|110634|110676|110626|18
1733238430000|2024-12-03 15:07:10|110683.6|110633.6|110703.4|110653.4|110706.2|110656.2|110683.6|110633.6|31
1733238440000|2024-12-03 15:07:20|110701.8|110651.8|110698.9|110648.9|110703.7|110653.7|110693.2|110643.2|24
1733238450000|2024-12-03 15:07:30|110698.5|110648.5|110707.2|110657.2|110707.2|110657.2|110697.9|110647.9|21
1733238460000|2024-12-03 15:07:40|110708.4|110658.4|110711|110661|110718.8|110668.8|110708.4|110658.4|25
1733238470000|2024-12-03 15:07:50|110710.8|110660.8|110682.1|110657.1|110713.8|110673.8|110682.1|110657.1|30
1733238480000|2024-12-03 15:08:00|110681.1|110656.1|110690.8|110665.8|110697.9|110672.9|110681.1|110656.1|37
1733238490000|2024-12-03 15:08:10|110692.2|110667.2|110702.1|110677.1|110704.4|110679.4|110689.9|110664.9|27
1733238500000|2024-12-03 15:08:20|110703.4|110678.4|110721.1|110696.1|110723.7|110698.7|110703.4|110678.4|33
1733238510000|2024-12-03 15:08:30|110719|110694|110720.7|110695.7|110722|110697|110713.9|110688.9|23
1733238520000|2024-12-03 15:08:40|110722.1|110697.1|110711.4|110686.4|110722.7|110697.7|110703.4|110678.4|43
1733238530000|2024-12-03 15:08:50|110711.3|110686.3|110718.8|110693.8|110721.6|110696.6|110711.3|110686.3|17
1733238540000|2024-12-03 15:09:00|110720|110695|110735.6|110710.6|110742.8|110717.8|110716.2|110691.2|54
1733238550000|2024-12-03 15:09:10|110735.8|110710.8|110738.7|110713.7|110740.7|110715.7|110731.4|110706.4|28
1733238560000|2024-12-03 15:09:20|110739.7|110714.7|110745.9|110720.9|110746.7|110721.7|110737.2|110712.2|29
1733238570000|2024-12-03 15:09:30|110745.8|110720.8|110740.1|110715.1|110756.4|110731.4|110740.1|110715.1|42
1733238580000|2024-12-03 15:09:40|110737.1|110712.1|110736.6|110711.6|110746.3|110721.3|110736.6|110711.6|32
1733238590000|2024-12-03 15:09:50|110738|110713|110726|110701|110742.4|110717.4|110725.7|110700.7|33
1733238600000|2024-12-03 15:10:00|110723.8|110698.8|110721.2|110696.2|110725.2|110700.2|110715.6|110690.6|36
1733238610000|2024-12-03 15:10:10|110721.5|110696.5|110730.6|110705.6|110732|110707|110719.4|110694.4|26
1733238620000|2024-12-03 15:10:20|110731.8|110706.8|110739|110714|110742.1|110717.1|110730.3|110705.3|23
1733238630000|2024-12-03 15:10:30|110739.3|110714.3|110744.3|110719.3|110763.4|110738.4|110739.3|110714.3|39
1733238640000|2024-12-03 15:10:40|110748.1|110723.1|110756|110731|110756.7|110731.7|110745.5|110720.5|35
1733238650000|2024-12-03 15:10:50|110757.3|110732.3|110752.1|110727.1|110766.1|110741.1|110752.1|110727.1|33
1733238660000|2024-12-03 15:11:00|110758.3|110733.3|110793.2|110768.2|110793.2|110768.2|110758.3|110733.3|43
1733238670000|2024-12-03 15:11:10|110792.1|110767.1|110785.6|110760.6|110792.6|110767.6|110784|110759|24
1733238680000|2024-12-03 15:11:20|110784.4|110759.4|110790.3|110765.3|110792.8|110767.8|110777.4|110752.4|24
1733238690000|2024-12-03 15:11:30|110789.3|110764.3|110762.7|110737.7|110791|110766|110762.7|110737.7|30
1733238700000|2024-12-03 15:11:40|110761.6|110736.6|110752.6|110727.6|110765.8|110740.8|110747.3|110722.3|35
1733238710000|2024-12-03 15:11:50|110752.7|110727.7|110715.8|110690.8|110753.1|110728.1|110711.4|110686.4|33
1733238720000|2024-12-03 15:12:00|110715.3|110690.3|110676.8|110651.8|110715.3|110690.3|110672.3|110647.3|54
1733238730000|2024-12-03 15:12:10|110676.6|110651.6|110685.1|110660.1|110688.1|110663.1|110671.6|110646.6|35
1733238740000|2024-12-03 15:12:20|110683.1|110658.1|110691.2|110666.2|110691.6|110666.6|110677.7|110652.7|34
1733238750000|2024-12-03 15:12:30|110692.4|110667.4|110689.9|110664.9|110698.2|110673.2|110684.9|110659.9|30
1733238760000|2024-12-03 15:12:40|110689.8|110664.8|110703.1|110678.1|110703.1|110678.1|110678.3|110653.3|29
1733238770000|2024-12-03 15:12:50|110701.2|110676.2|110691.4|110666.4|110707|110682|110688.7|110663.7|32
1733238780000|2024-12-03 15:13:00|110691.3|110666.3|110679.6|110654.6|110691.9|110666.9|110677.3|110652.3|29
1733238790000|2024-12-03 15:13:10|110679.4|110654.4|110682.9|110657.9|110687.2|110662.2|110679.4|110654.4|21
1733238800000|2024-12-03 15:13:20|110682|110657|110712.1|110687.1|110713|110688|110679.1|110654.1|25
1733238810000|2024-12-03 15:13:30|110712.2|110687.2|110720|110695|110726.7|110701.7|110711.1|110686.1|32
1733238820000|2024-12-03 15:13:40|110721.9|110696.9|110731|110706|110738|110713|110721.9|110696.9|36
1733238830000|2024-12-03 15:13:50|110731.4|110706.4|110729.1|110704.1|110734.9|110709.9|110729.1|110704.1|18
1733238840000|2024-12-03 15:14:00|110730.5|110705.5|110727.2|110702.2|110739.8|110714.8|110719.2|110694.2|44
1733238850000|2024-12-03 15:14:10|110733.4|110708.4|110740.9|110715.9|110744.3|110719.3|110733|110708|28
1733238860000|2024-12-03 15:14:20|110740.8|110715.8|110750.8|110725.8|110750.8|110725.8|110740.8|110715.8|28
1733238870000|2024-12-03 15:14:30|110751.4|110726.4|110736.6|110711.6|110751.4|110726.4|110729.5|110704.5|38
1733238880000|2024-12-03 15:14:40|110736.4|110711.4|110755.4|110730.4|110760|110735|110735.3|110710.3|38
1733238890000|2024-12-03 15:14:50|110756.5|110731.5|110759.6|110734.6|110760.4|110735.4|110752.9|110727.9|31
1733238900000|2024-12-03 15:15:00|110760.6|110735.6|110763.5|110713.5|110765.9|110740.9|110753.2|110713.4|30
1733238910000|2024-12-03 15:15:10|110763.2|110713.2|110752.8|110727.8|110767|110742|110752.7|110712.5|31
1733238920000|2024-12-03 15:15:20|110752.4|110727.4|110776.3|110751.3|110776.3|110751.3|110748.4|110723.4|37
1733238930000|2024-12-03 15:15:30|110776.6|110751.6|110764.9|110739.9|110776.6|110751.6|110759.4|110734.4|37
1733238940000|2024-12-03 15:15:40|110763.2|110738.2|110762.8|110737.8|110768.9|110743.9|110759.9|110734.9|30
1733238950000|2024-12-03 15:15:50|110762.4|110737.4|110758.9|110733.9|110765.8|110740.8|110754.2|110729.2|41
1733238960000|2024-12-03 15:16:00|110758.4|110733.4|110740.9|110715.9|110758.7|110733.7|110734.6|110709.6|37
1733238970000|2024-12-03 15:16:10|110740.8|110715.8|110724.8|110699.8|110740.8|110715.8|110724.8|110699.8|25
1733238980000|2024-12-03 15:16:20|110723.7|110698.7|110728.8|110678.8|110740.7|110706.7|110723.7|110678.8|31
1733238990000|2024-12-03 15:16:30|110727.6|110677.6|110726.8|110676.8|110728.8|110678.8|110716.4|110666.4|27
1733239000000|2024-12-03 15:16:40|110727.2|110677.2|110727.9|110677.9|110732.2|110682.2|110724.5|110674.5|18
1733239010000|2024-12-03 15:16:50|110728|110678|110738.1|110688.1|110738.1|110688.1|110727.7|110677.7|15
1733239020000|2024-12-03 15:17:00|110736.7|110686.7|110736.4|110686.4|110745.8|110695.8|110730.1|110680.1|26
1733239030000|2024-12-03 15:17:10|110735.2|110685.2|110730.2|110705.2|110739|110709.1|110727.3|110681.5|23
1733239040000|2024-12-03 15:17:20|110728.9|110703.9|110716.5|110691.5|110729.5|110704.5|110715.4|110690.4|30
1733239050000|2024-12-03 15:17:30|110716.9|110691.9|110719.9|110694.9|110719.9|110694.9|110710.3|110685.3|26
1733239060000|2024-12-03 15:17:40|110720.1|110695.1|110722.5|110697.5|110722.5|110697.5|110714.6|110689.6|28
1733239070000|2024-12-03 15:17:50|110722.7|110697.7|110719.4|110694.4|110729.7|110704.7|110717.1|110692.1|22
1733239080000|2024-12-03 15:18:00|110718.3|110693.3|110709.8|110684.8|110718.8|110693.8|110709.8|110684.8|21
1733239090000|2024-12-03 15:18:10|110710|110685|110712.3|110687.3|110719.8|110694.8|110709.1|110684.1|37
1733239100000|2024-12-03 15:18:20|110710.1|110685.1|110708.8|110683.8|110713.2|110688.2|110708.2|110683.2|18
1733239110000|2024-12-03 15:18:30|110708.7|110683.7|110711.7|110686.7|110713.2|110688.2|110704.9|110679.9|37
1733239120000|2024-12-03 15:18:40|110711.2|110686.2|110710.6|110685.6|110711.3|110686.3|110705.3|110680.3|17
1733239130000|2024-12-03 15:18:50|110712.7|110687.7|110707.1|110682.1|110714.1|110689.1|110705.7|110680.7|31
1733239140000|2024-12-03 15:19:00|110707.6|110682.6|110712.3|110687.3|110712.3|110687.3|110706.3|110681.3|25
1733239150000|2024-12-03 15:19:10|110714.1|110689.1|110726.2|110701.2|110732.4|110707.4|110714.1|110689.1|30
1733239160000|2024-12-03 15:19:20|110725.7|110700.7|110738|110713|110741.3|110716.3|110725.1|110700.1|34
1733239170000|2024-12-03 15:19:30|110738.2|110713.2|110737.9|110712.9|110738.4|110713.4|110731.8|110706.8|22
1733239180000|2024-12-03 15:19:40|110737.3|110712.3|110737.1|110712.1|110742.6|110717.6|110736.7|110711.7|19
1733239190000|2024-12-03 15:19:50|110737.4|110712.4|110736.8|110711.8|110741.8|110716.8|110733.9|110708.9|29
1733239200000|2024-12-03 15:20:00|110737.8|110712.8|110739.1|110714.1|110739.1|110714.1|110735.1|110710.1|15
1733239210000|2024-12-03 15:20:10|110738.9|110713.9|110758.7|110733.7|110760.1|110735.1|110737.9|110712.9|27
1733239220000|2024-12-03 15:20:20|110759.4|110734.4|110766.7|110741.7|110766.7|110741.7|110754.2|110729.2|34
1733239230000|2024-12-03 15:20:30|110768.3|110743.3|110761.6|110736.6|110769.1|110744.1|110759.3|110734.3|34
1733239240000|2024-12-03 15:20:40|110761.8|110736.8|110773.1|110748.1|110779.4|110754.4|110758.1|110733.1|34
1733239250000|2024-12-03 15:20:50|110765.9|110740.9|110773.1|110748.1|110774.3|110749.3|110765.9|110740.9|27
1733239260000|2024-12-03 15:21:00|110773.6|110748.6|110761.2|110736.2|110773.9|110748.9|110756.9|110731.9|38
1733239270000|2024-12-03 15:21:10|110761|110736|110770.8|110745.8|110773.8|110748.8|110760.9|110735.9|32
1733239280000|2024-12-03 15:21:20|110771.8|110746.8|110758.7|110733.7|110778|110753|110758.7|110733.7|29
1733239290000|2024-12-03 15:21:30|110759|110734|110756.9|110731.9|110763.7|110738.7|110754.9|110729.9|24
1733239300000|2024-12-03 15:21:40|110755.7|110730.7|110747.6|110722.6|110755.7|110730.7|110742.2|110717.2|22
1733239310000|2024-12-03 15:21:50|110747.2|110722.2|110767.3|110742.3|110768|110743|110747.2|110722.2|30
1733239320000|2024-12-03 15:22:00|110767.9|110742.9|110767.4|110742.4|110769.7|110744.7|110765.4|110740.4|20
1733239330000|2024-12-03 15:22:10|110766.9|110741.9|110755.7|110730.7|110768.5|110743.5|110755.5|110730.5|19
1733239340000|2024-12-03 15:22:20|110755.8|110730.8|110710.5|110685.5|110755.8|110730.8|110710.5|110685.5|37
1733239350000|2024-12-03 15:22:30|110709.2|110684.2|110708.7|110683.7|110717.5|110692.5|110708.3|110683.3|24
1733239360000|2024-12-03 15:22:40|110708.8|110683.8|110692.8|110667.8|110708.8|110683.8|110692.8|110667.8|29
1733239370000|2024-12-03 15:22:50|110692.9|110667.9|110696.5|110671.5|110701.8|110676.8|110692.9|110667.9|31
1733239380000|2024-12-03 15:23:00|110692.7|110667.7|110720.6|110695.6|110722.4|110697.4|110692.1|110667.1|25
1733239390000|2024-12-03 15:23:10|110721|110696|110708.4|110683.4|110726.7|110701.7|110708.4|110683.4|33
1733239400000|2024-12-03 15:23:20|110708.7|110683.7|110725.2|110700.2|110725.2|110700.2|110708.7|110683.7|31
1733239410000|2024-12-03 15:23:30|110726.5|110701.5|110722.8|110697.8|110732.9|110707.9|110722.3|110697.3|19
1733239420000|2024-12-03 15:23:40|110724.3|110699.3|110723|110698|110727.4|110702.4|110720.1|110695.1|18
1733239430000|2024-12-03 15:23:50|110724.3|110699.3|110737.6|110712.6|110740.2|110715.2|110724.3|110699.3|48
1733239440000|2024-12-03 15:24:00|110736.9|110711.9|110730.5|110705.5|110745.5|110720.5|110730|110705|24
1733239450000|2024-12-03 15:24:10|110728.9|110703.9|110728.2|110703.2|110736.6|110711.6|110728.2|110703.2|26
1733239460000|2024-12-03 15:24:20|110728.1|110703.1|110737.7|110712.7|110737.7|110712.7|110724|110699|27
1733239470000|2024-12-03 15:24:30|110736.8|110711.8|110759.2|110734.2|110762.3|110737.3|110736.8|110711.8|20
1733239480000|2024-12-03 15:24:40|110760.5|110735.5|110758.3|110733.3|110760.7|110735.7|110753.1|110728.1|34
1733239490000|2024-12-03 15:24:50|110758.2|110733.2|110752.9|110727.9|110758.4|110733.4|110751.6|110726.6|28
1733239500000|2024-12-03 15:25:00|110752.6|110727.6|110737.9|110712.9|110757.6|110732.6|110737.8|110712.8|28
1733239510000|2024-12-03 15:25:10|110738.6|110713.6|110743.6|110718.6|110764.6|110739.6|110734.4|110709.4|33
1733239520000|2024-12-03 15:25:20|110739.9|110714.9|110721.1|110696.1|110739.9|110714.9|110721.1|110696.1|34
1733239530000|2024-12-03 15:25:30|110720.8|110695.8|110709.3|110684.3|110720.8|110695.8|110709.3|110684.3|28
1733239540000|2024-12-03 15:25:40|110708.6|110683.6|110706.9|110681.9|110714.4|110689.4|110699.8|110674.8|42
1733239550000|2024-12-03 15:25:50|110710.2|110685.2|110729.8|110704.8|110729.8|110704.8|110705.5|110680.5|28
1733239560000|2024-12-03 15:26:00|110729.9|110704.9|110700.4|110675.4|110736.3|110711.3|110699.1|110674.1|42
1733239570000|2024-12-03 15:26:10|110700.3|110675.3|110690.9|110665.9|110700.7|110675.7|110689.6|110664.6|35
1733239580000|2024-12-03 15:26:20|110692.2|110667.2|110710.6|110685.6|110711.9|110686.9|110692.2|110667.2|28
1733239590000|2024-12-03 15:26:30|110710.4|110685.4|110708.8|110683.8|110711.2|110686.2|110703.8|110678.8|30
1733239600000|2024-12-03 15:26:40|110709.2|110684.2|110711.4|110686.4|110717.9|110692.9|110708.9|110683.9|47
1733239610000|2024-12-03 15:26:50|110710.9|110685.9|110718.9|110693.9|110735.6|110710.6|110710.5|110685.5|35
1733239620000|2024-12-03 15:27:00|110721.3|110696.3|110719|110694|110722.5|110697.5|110712.7|110687.7|37
1733239630000|2024-12-03 15:27:10|110718.5|110693.5|110748.5|110723.5|110750|110725|110717.9|110692.9|48
1733239640000|2024-12-03 15:27:20|110749.9|110724.9|110756.2|110731.2|110756.3|110731.3|110744.6|110719.6|26
1733239650000|2024-12-03 15:27:30|110758.3|110733.3|110757.3|110732.3|110764.3|110739.3|110752.8|110727.8|39
1733239660000|2024-12-03 15:27:40|110758.7|110733.7|110762|110737|110769.7|110744.7|110755.7|110730.7|32
1733239670000|2024-12-03 15:27:50|110762.3|110737.3|110758.4|110733.4|110768.6|110743.6|110753.4|110728.4|38
1733239680000|2024-12-03 15:28:00|110757|110732|110765.5|110740.5|110768.1|110743.1|110756.8|110731.8|33
1733239690000|2024-12-03 15:28:10|110765.6|110740.6|110757.5|110732.5|110766.8|110741.8|110757.5|110732.5|23
1733239700000|2024-12-03 15:28:20|110756.1|110731.1|110762.2|110737.2|110762.9|110737.9|110750|110725|32
1733239710000|2024-12-03 15:28:30|110762.4|110737.4|110760.8|110735.8|110770.4|110745.4|110759.8|110734.8|30
1733239720000|2024-12-03 15:28:40|110758.8|110733.8|110767.3|110742.3|110767.3|110742.3|110757.4|110732.4|36
1733239730000|2024-12-03 15:28:50|110767.9|110742.9|110772.1|110747.1|110772.4|110747.4|110764.6|110739.6|23
1733239740000|2024-12-03 15:29:00|110771.2|110746.2|110783.2|110758.2|110796.1|110771.1|110770.9|110745.9|53
1733239750000|2024-12-03 15:29:10|110783.6|110758.6|110768.4|110743.4|110785.6|110760.6|110768.4|110743.4|41
1733239760000|2024-12-03 15:29:20|110769.2|110744.2|110769.7|110744.7|110771.9|110746.9|110768.2|110743.2|20
1733239770000|2024-12-03 15:29:30|110770.2|110745.2|110769.2|110744.2|110776.4|110751.4|110765.3|110740.3|28
1733239780000|2024-12-03 15:29:40|110768.8|110743.8|110777.3|110752.3|110781.2|110756.2|110766.4|110741.4|38
1733239790000|2024-12-03 15:29:50|110777.8|110752.8|110781.1|110756.1|110800.9|110775.9|110777.6|110752.6|50
1733239800000|2024-12-03 15:30:00|110780.2|110755.2|110782.1|110757.1|110800.3|110775.3|110777.8|110752.8|42
1733239810000|2024-12-03 15:30:10|110781.1|110756.1|110788.3|110763.3|110798|110773|110779|110754|46
1733239820000|2024-12-03 15:30:20|110787.1|110762.1|110790|110765|110798.8|110773.8|110780.9|110755.9|55
1733239830000|2024-12-03 15:30:30|110790.7|110765.7|110774.8|110749.8|110791.8|110766.8|110773.4|110748.4|33
1733239840000|2024-12-03 15:30:40|110775.2|110750.2|110772.5|110747.5|110777.4|110752.4|110771.1|110746.1|22
1733239850000|2024-12-03 15:30:50|110772.9|110747.9|110760.7|110735.7|110782.5|110757.5|110756.6|110731.6|43
1733239860000|2024-12-03 15:31:00|110759.2|110734.2|110741.3|110716.3|110763.6|110738.6|110741.3|110716.3|36
1733239870000|2024-12-03 15:31:10|110739.5|110714.5|110746.7|110721.7|110746.7|110721.7|110730|110705|34
1733239880000|2024-12-03 15:31:20|110746.5|110721.5|110737.2|110712.2|110747.9|110722.9|110737.2|110712.2|26
1733239890000|2024-12-03 15:31:30|110736.5|110711.5|110718.5|110693.5|110736.5|110711.5|110714.2|110689.2|41
1733239900000|2024-12-03 15:31:40|110719.1|110694.1|110707.8|110682.8|110722.6|110697.6|110702.6|110677.6|33
1733239910000|2024-12-03 15:31:50|110705.2|110680.2|110710.8|110685.8|110712.9|110687.9|110703.4|110678.4|25
1733239920000|2024-12-03 15:32:00|110712.7|110687.7|110705.6|110680.6|110721.3|110696.3|110705.3|110680.3|30
1733239930000|2024-12-03 15:32:10|110705.4|110680.4|110689.2|110664.2|110705.4|110680.4|110689.2|110664.2|24
1733239940000|2024-12-03 15:32:20|110687.8|110662.8|110687.1|110662.1|110688.7|110663.7|110685.7|110660.7|13
1733239950000|2024-12-03 15:32:30|110686.9|110661.9|110686.9|110661.9|110689.2|110664.2|110675.4|110650.4|28
1733239960000|2024-12-03 15:32:40|110685.6|110660.6|110684.4|110659.4|110686.1|110661.1|110677.6|110652.6|19
1733239970000|2024-12-03 15:32:50|110682.8|110657.8|110673.1|110648.1|110682.8|110657.8|110673.1|110648.1|22
1733239980000|2024-12-03 15:33:00|110671.8|110646.8|110673.5|110648.5|110677|110652|110666.2|110641.2|21
1733239990000|2024-12-03 15:33:10|110673.8|110648.8|110674.2|110649.2|110677|110652|110671.7|110646.7|15
1733240000000|2024-12-03 15:33:20|110676.2|110651.2|110673.3|110648.3|110676.6|110651.6|110671.6|110646.6|13
1733240010000|2024-12-03 15:33:30|110673.4|110648.4|110659.7|110634.7|110675.8|110650.8|110659.7|110634.7|26
1733240020000|2024-12-03 15:33:40|110656.6|110631.6|110647.2|110622.2|110656.6|110631.6|110641.5|110616.5|30
1733240030000|2024-12-03 15:33:50|110648.5|110623.5|110655.9|110630.9|110657|110632|110645.1|110620.1|30
1733240040000|2024-12-03 15:34:00|110657.6|110632.6|110682.9|110632.9|110682.9|110638.2|110649.8|110611|39
1733240050000|2024-12-03 15:34:10|110683|110633|110706.1|110656.1|110706.1|110656.1|110681.1|110631.1|38
1733240060000|2024-12-03 15:34:20|110708|110658|110705.3|110655.3|110711.2|110661.2|110704.3|110654.3|30
1733240070000|2024-12-03 15:34:30|110704.8|110654.8|110687.6|110637.6|110704.8|110654.8|110680.4|110630.4|42
1733240080000|2024-12-03 15:34:40|110687.3|110637.3|110672.3|110647.3|110691.9|110652.3|110672.3|110634.6|30
1733240090000|2024-12-03 15:34:50|110672.4|110647.4|110660|110635|110677.9|110652.9|110659.4|110634.4|31
1733240100000|2024-12-03 15:35:00|110661.2|110636.2|110680.7|110630.7|110680.7|110646.4|110656.9|110620.1|42
1733240110000|2024-12-03 15:35:10|110681.3|110631.3|110697.9|110647.9|110701.8|110651.8|110679.5|110629.5|32
1733240120000|2024-12-03 15:35:20|110696.3|110646.3|110683.1|110633.1|110696.4|110646.4|110677.1|110627.1|36
1733240130000|2024-12-03 15:35:30|110682.2|110632.2|110685|110635|110693.4|110643.4|110682.2|110632.2|25
1733240140000|2024-12-03 15:35:40|110684.1|110634.1|110673.7|110623.7|110684.1|110634.1|110670.2|110620.2|23
1733240150000|2024-12-03 15:35:50|110674.5|110624.5|110655.8|110605.8|110676.8|110626.8|110655.8|110605.8|20
1733240160000|2024-12-03 15:36:00|110654.1|110604.1|110650.6|110600.6|110657.9|110607.9|110649.3|110599.3|21
1733240170000|2024-12-03 15:36:10|110650.8|110600.8|110637.3|110612.3|110650.8|110612.4|110635.9|110592.7|18
1733240180000|2024-12-03 15:36:20|110636|110611|110617.8|110592.8|110636|110611|110617.8|110592.8|25
1733240190000|2024-12-03 15:36:30|110617.3|110592.3|110630.4|110605.4|110630.7|110605.7|110612.8|110587.8|21
1733240200000|2024-12-03 15:36:40|110629.9|110604.9|110621.3|110596.3|110629.9|110604.9|110616|110591|17
1733240210000|2024-12-03 15:36:50|110621.8|110596.8|110621.5|110596.5|110623.7|110598.7|110619.9|110594.9|12
1733240220000|2024-12-03 15:37:00|110621|110596|110620.8|110595.8|110629.6|110604.6|110617.9|110592.9|26
1733240230000|2024-12-03 15:37:10|110617.8|110592.8|110646.4|110621.4|110648.1|110623.1|110615.4|110590.4|32
1733240240000|2024-12-03 15:37:20|110646.6|110621.6|110636.9|110611.9|110647.4|110622.4|110633.8|110608.8|19
1733240250000|2024-12-03 15:37:30|110638|110613|110638.5|110613.5|110638.5|110613.5|110633.9|110608.9|14
1733240260000|2024-12-03 15:37:40|110639.5|110614.5|110647.3|110622.3|110652.1|110627.1|110634.9|110609.9|30
1733240270000|2024-12-03 15:37:50|110647.1|110622.1|110649.7|110624.7|110653.8|110628.8|110640.9|110615.9|22
1733240280000|2024-12-03 15:38:00|110646.2|110621.2|110653.2|110628.2|110654.6|110629.6|110638.8|110613.8|25
1733240290000|2024-12-03 15:38:10|110653.3|110628.3|110647.8|110622.8|110653.5|110628.5|110639.9|110614.9|28
1733240300000|2024-12-03 15:38:20|110646.8|110621.8|110634.8|110609.8|110647.5|110622.5|110626.1|110601.1|27
1733240310000|2024-12-03 15:38:30|110637.2|110612.2|110645.1|110620.1|110646.1|110621.1|110636.6|110611.6|26
1733240320000|2024-12-03 15:38:40|110644.2|110619.2|110665.3|110640.3|110667.4|110642.4|110644.2|110619.2|30
1733240330000|2024-12-03 15:38:50|110664.5|110639.5|110660.3|110635.3|110664.5|110639.5|110657.6|110632.6|17
1733240340000|2024-12-03 15:39:00|110661.1|110636.1|110665.4|110640.4|110670.9|110645.9|110661.1|110636.1|30
1733240350000|2024-12-03 15:39:10|110665.5|110640.5|110671.3|110646.3|110673.2|110648.2|110665.4|110640.4|18
1733240360000|2024-12-03 15:39:20|110671|110646|110668|110643|110672.4|110647.4|110664.6|110639.6|24
1733240370000|2024-12-03 15:39:30|110667.2|110642.2|110644.7|110619.7|110667.5|110642.5|110644.7|110619.7|32
1733240380000|2024-12-03 15:39:40|110645.6|110620.6|110650.4|110625.4|110657.5|110632.5|110644.7|110619.7|28
1733240390000|2024-12-03 15:39:50|110650.5|110625.5|110641.3|110616.3|110650.8|110625.8|110641.3|110616.3|18
1733240400000|2024-12-03 15:40:00|110639.7|110614.7|110645.7|110620.7|110647.8|110622.8|110639.3|110614.3|21
1733240410000|2024-12-03 15:40:10|110645.3|110620.3|110677.3|110652.3|110679.7|110654.7|110645.3|110620.3|32
1733240420000|2024-12-03 15:40:20|110675.1|110650.1|110668.2|110643.2|110679.7|110654.7|110667.9|110642.9|27
1733240430000|2024-12-03 15:40:30|110668|110643|110686.7|110661.7|110689.3|110664.3|110666.1|110641.1|35
1733240440000|2024-12-03 15:40:40|110689.4|110664.4|110697.5|110647.5|110702.4|110669.2|110672.3|110638.2|60
1733240450000|2024-12-03 15:40:50|110700.5|110650.5|110687.9|110637.9|110702.2|110652.2|110684.4|110634.4|46
1733240460000|2024-12-03 15:41:00|110687.5|110637.5|110692.1|110642.1|110694.4|110644.4|110686.7|110636.7|37
1733240470000|2024-12-03 15:41:10|110692|110642|110700.8|110650.8|110702.6|110652.6|110683|110633|42
1733240480000|2024-12-03 15:41:20|110702.6|110652.6|110700|110650|110710.7|110660.7|110698.5|110648.5|28
1733240490000|2024-12-03 15:41:30|110699.3|110649.3|110702.8|110652.8|110704.4|110654.4|110698.2|110648.2|13
1733240500000|2024-12-03 15:41:40|110701.8|110651.8|110696.2|110646.2|110702|110652|110689.6|110639.6|38
1733240510000|2024-12-03 15:41:50|110696.8|110646.8|110681.3|110631.3|110696.8|110646.8|110681.1|110631.1|20
1733240520000|2024-12-03 15:42:00|110679.3|110629.3|110692.8|110642.8|110692.8|110642.8|110679.3|110629.3|41
1733240530000|2024-12-03 15:42:10|110691.6|110641.6|110695|110645|110695|110645|110685.7|110635.7|36
1733240540000|2024-12-03 15:42:20|110688.2|110638.2|110697.2|110672.2|110700.1|110673.3|110685.3|110635.3|42
1733240550000|2024-12-03 15:42:30|110698.7|110673.7|110698.3|110648.3|110704.6|110673.7|110690.3|110645.9|32
1733240560000|2024-12-03 15:42:40|110697|110647|110699|110649|110700.6|110650.6|110682.7|110632.7|37
1733240570000|2024-12-03 15:42:50|110699.1|110649.1|110692.9|110642.9|110700.4|110650.4|110692.9|110642.9|22
1733240580000|2024-12-03 15:43:00|110692.7|110642.7|110682.6|110632.6|110694|110644|110678.8|110628.8|31
1733240590000|2024-12-03 15:43:10|110683.6|110633.6|110684|110634|110698.5|110648.5|110679.9|110629.9|44
1733240600000|2024-12-03 15:43:20|110684.8|110634.8|110686.2|110636.2|110687.1|110637.1|110684|110634|23
1733240610000|2024-12-03 15:43:30|110688.8|110638.8|110665.5|110615.5|110691.4|110641.4|110665.2|110615.2|27
1733240620000|2024-12-03 15:43:40|110665.9|110615.9|110645.8|110620.8|110665.9|110623.5|110645.4|110603.8|29
1733240630000|2024-12-03 15:43:50|110646.6|110621.6|110646.8|110621.8|110659.7|110634.7|110642.9|110617.9|36
1733240640000|2024-12-03 15:44:00|110647.4|110622.4|110647|110622|110654.9|110629.9|110647|110622|30
1733240650000|2024-12-03 15:44:10|110647.4|110622.4|110634.9|110609.9|110647.7|110622.7|110634.9|110609.9|23
1733240660000|2024-12-03 15:44:20|110633.2|110608.2|110628.8|110603.8|110633.2|110608.2|110627.1|110602.1|18
1733240670000|2024-12-03 15:44:30|110628.7|110603.7|110600.9|110575.9|110628.7|110603.7|110600.9|110575.9|26
1733240680000|2024-12-03 15:44:40|110602.6|110577.6|110594.8|110569.8|110603|110578|110593.3|110568.3|29
1733240690000|2024-12-03 15:44:50|110596.2|110571.2|110589.6|110564.6|110596.7|110571.7|110586.3|110561.3|16
1733240700000|2024-12-03 15:45:00|110587.7|110562.7|110608.3|110583.3|110615.6|110590.6|110584|110559|37
1733240710000|2024-12-03 15:45:10|110609.6|110584.6|110611.6|110586.6|110613|110588|110609.6|110584.6|22
1733240720000|2024-12-03 15:45:20|110611.3|110586.3|110610.3|110585.3|110614.7|110589.7|110605.4|110580.4|48
1733240730000|2024-12-03 15:45:30|110611|110586|110610|110585|110616.4|110591.4|110606.8|110581.8|23
1733240740000|2024-12-03 15:45:40|110608.7|110583.7|110609.8|110584.8|110611.1|110586.1|110607|110582|17
1733240750000|2024-12-03 15:45:50|110609.6|110584.6|110608.7|110583.7|110612.5|110587.5|110607.9|110582.9|21
1733240760000|2024-12-03 15:46:00|110606.9|110581.9|110604.1|110579.1|110607.6|110582.6|110596.8|110571.8|27
1733240770000|2024-12-03 15:46:10|110602.9|110577.9|110594.7|110569.7|110603.7|110578.7|110594.7|110569.7|19
1733240780000|2024-12-03 15:46:20|110594.1|110569.1|110579.2|110554.2|110594.1|110569.1|110577.3|110552.3|30
1733240790000|2024-12-03 15:46:30|110579.1|110554.1|110576|110551|110580.7|110555.7|110575.1|110550.1|30
1733240800000|2024-12-03 15:46:40|110575.2|110550.2|110584.6|110559.6|110586.9|110561.9|110575|110550|34
1733240810000|2024-12-03 15:46:50|110584|110559|110606.9|110581.9|110606.9|110581.9|110583.8|110558.8|37
1733240820000|2024-12-03 15:47:00|110609.3|110584.3|110601|110576|110616.3|110591.3|110601|110576|39
1733240830000|2024-12-03 15:47:10|110600.3|110575.3|110583.3|110558.3|110601.7|110576.7|110580.8|110555.8|28
1733240840000|2024-12-03 15:47:20|110582.5|110557.5|110596.7|110571.7|110602.5|110577.5|110582.5|110557.5|31
1733240850000|2024-12-03 15:47:30|110596.9|110571.9|110580.4|110555.4|110599.9|110574.9|110573.9|110548.9|40
1733240860000|2024-12-03 15:47:40|110579.8|110554.8|110577.4|110552.4|110582|110557|110570.7|110545.7|47
1733240870000|2024-12-03 15:47:50|110575.8|110550.8|110572.8|110547.8|110576.2|110551.2|110569.6|110544.6|32
1733240880000|2024-12-03 15:48:00|110573.2|110548.2|110592.4|110567.4|110595.6|110570.6|110571.8|110546.8|54
1733240890000|2024-12-03 15:48:10|110594.3|110569.3|110618.2|110593.2|110621.6|110596.6|110592.5|110567.5|52
1733240900000|2024-12-03 15:48:20|110618.6|110593.6|110610.5|110585.5|110620.4|110595.4|110605.1|110580.1|45
1733240910000|2024-12-03 15:48:30|110610.7|110585.7|110602.8|110577.8|110610.7|110585.7|110602.4|110577.4|29
1733240920000|2024-12-03 15:48:40|110601.4|110576.4|110608.1|110583.1|110608.8|110583.8|110600|110575|32
1733240930000|2024-12-03 15:48:50|110607.8|110582.8|110602.9|110577.9|110607.9|110582.9|110601.7|110576.7|22
1733240940000|2024-12-03 15:49:00|110601.7|110576.7|110578.3|110553.3|110603.7|110578.7|110578.1|110553.1|42
1733240950000|2024-12-03 15:49:10|110579.6|110554.6|110580.2|110555.2|110588.8|110563.8|110578|110553|33
1733240960000|2024-12-03 15:49:20|110579|110554|110583.7|110558.7|110584.8|110559.8|110575.6|110550.6|21
1733240970000|2024-12-03 15:49:30|110583.6|110558.6|110573.3|110548.3|110583.6|110558.6|110572.5|110547.5|22
1733240980000|2024-12-03 15:49:40|110576|110551|110569.1|110544.1|110577.2|110552.2|110567.5|110542.5|35
1733240990000|2024-12-03 15:49:50|110569.2|110544.2|110569|110544|110583.5|110558.5|110567.7|110542.7|30
1733241000000|2024-12-03 15:50:00|110567.7|110542.7|110546.2|110521.2|110577.9|110552.9|110545.4|110520.4|37
1733241010000|2024-12-03 15:50:10|110548|110523|110557.3|110532.3|110563.7|110538.7|110548|110523|32
1733241020000|2024-12-03 15:50:20|110556|110531|110555.1|110530.1|110560.9|110535.9|110552.2|110527.2|29
1733241030000|2024-12-03 15:50:30|110555.3|110530.3|110554.4|110529.4|110560.2|110535.2|110553.5|110528.5|22
1733241040000|2024-12-03 15:50:40|110553|110528|110555.9|110530.9|110555.9|110530.9|110548.3|110523.3|22
1733241050000|2024-12-03 15:50:50|110556.1|110531.1|110549.8|110524.8|110557.1|110532.1|110547.4|110522.4|27
1733241060000|2024-12-03 15:51:00|110548.5|110523.5|110519.1|110494.1|110548.5|110523.5|110519.1|110494.1|39
1733241070000|2024-12-03 15:51:10|110517.5|110492.5|110522.2|110497.2|110525.6|110500.6|110515.7|110490.7|41
1733241080000|2024-12-03 15:51:20|110520.9|110495.9|110514.5|110489.5|110546.8|110521.8|110513.2|110488.2|43
1733241090000|2024-12-03 15:51:30|110514.2|110489.2|110510.3|110485.3|110521.1|110496.1|110510.2|110485.2|33
1733241100000|2024-12-03 15:51:40|110510.5|110485.5|110522|110497|110531.3|110506.3|110510.5|110485.5|30
1733241110000|2024-12-03 15:51:50|110521.9|110496.9|110512|110487|110523.7|110498.7|110512|110487|22
1733241120000|2024-12-03 15:52:00|110513.1|110488.1|110512.4|110487.4|110522.2|110497.2|110510.4|110485.4|20
1733241130000|2024-12-03 15:52:10|110512.8|110487.8|110520.9|110495.9|110524.3|110499.3|110512|110487|39
1733241140000|2024-12-03 15:52:20|110519.2|110494.2|110525.5|110500.5|110528.4|110503.4|110508.9|110483.9|36
1733241150000|2024-12-03 15:52:30|110523.8|110498.8|110528.5|110503.5|110541.2|110516.2|110523.3|110498.3|27
1733241160000|2024-12-03 15:52:40|110525.9|110500.9|110544.5|110519.5|110551.9|110526.9|110524.6|110499.6|47
1733241170000|2024-12-03 15:52:50|110544.6|110519.6|110538.3|110513.3|110550.7|110525.7|110538.3|110513.3|30
1733241180000|2024-12-03 15:53:00|110537.8|110512.8|110540.8|110515.8|110542|110517|110534.7|110509.7|25
1733241190000|2024-12-03 15:53:10|110537.8|110512.8|110540.6|110515.6|110543.8|110518.8|110536.6|110511.6|39
1733241200000|2024-12-03 15:53:20|110541.4|110516.4|110543.9|110518.9|110549.1|110524.1|110539|110514|50
1733241210000|2024-12-03 15:53:30|110544.3|110519.3|110548.4|110523.4|110548.6|110523.6|110537.5|110512.5|23
1733241220000|2024-12-03 15:53:40|110544.9|110519.9|110547|110522|110548.3|110523.3|110539.8|110514.8|27
1733241230000|2024-12-03 15:53:50|110546.5|110521.5|110548.6|110523.6|110549.4|110524.4|110542.6|110517.6|30
1733241240000|2024-12-03 15:54:00|110547.7|110522.7|110551.8|110526.8|110557.4|110532.4|110547|110522|40
1733241250000|2024-12-03 15:54:10|110548.6|110523.6|110555.5|110530.5|110557.9|110532.9|110546.8|110521.8|35
1733241260000|2024-12-03 15:54:20|110555.1|110530.1|110544.7|110519.7|110557.6|110532.6|110534.8|110509.8|46
1733241270000|2024-12-03 15:54:30|110546|110521|110543.4|110518.4|110549.8|110524.8|110542.4|110517.4|23
1733241280000|2024-12-03 15:54:40|110542.8|110517.8|110525.9|110500.9|110542.8|110517.8|110521.4|110496.4|36
1733241290000|2024-12-03 15:54:50|110526|110501|110526.6|110501.6|110528.2|110503.2|110524.1|110499.1|26
1733241300000|2024-12-03 15:55:00|110524.8|110499.8|110534.3|110509.3|110537.8|110512.8|110524.8|110499.8|36
1733241310000|2024-12-03 15:55:10|110533.2|110508.2|110519.7|110494.7|110538.8|110513.8|110519.4|110494.4|48
1733241320000|2024-12-03 15:55:20|110519|110494|110524|110499|110529.2|110504.2|110511.5|110486.5|47
1733241330000|2024-12-03 15:55:30|110524.5|110499.5|110530.6|110505.6|110534.9|110509.9|110524.5|110499.5|41
1733241340000|2024-12-03 15:55:40|110530.3|110505.3|110535.6|110510.6|110535.6|110510.6|110529.7|110504.7|19
1733241350000|2024-12-03 15:55:50|110536|110511|110541.4|110516.4|110545.3|110520.3|110535.5|110510.5|28
1733241360000|2024-12-03 15:56:00|110543.3|110518.3|110535.8|110510.8|110543.3|110518.3|110533.8|110508.8|21
1733241370000|2024-12-03 15:56:10|110536.3|110511.3|110582.9|110557.9|110587.3|110562.3|110536.3|110511.3|56
1733241380000|2024-12-03 15:56:20|110584.3|110559.3|110596.2|110571.2|110596.2|110571.2|110583.8|110558.8|56
1733241390000|2024-12-03 15:56:30|110595.5|110570.5|110582.3|110557.3|110602.8|110577.8|110582.3|110557.3|54
1733241400000|2024-12-03 15:56:40|110582.6|110557.6|110579.4|110554.4|110584.4|110559.4|110572.5|110547.5|42
1733241410000|2024-12-03 15:56:50|110578.8|110553.8|110578.4|110553.4|110580.5|110555.5|110573.9|110548.9|28
1733241420000|2024-12-03 15:57:00|110579.2|110554.2|110573.8|110548.8|110586.4|110561.4|110571.4|110546.4|28
1733241430000|2024-12-03 15:57:10|110572.8|110547.8|110575.6|110550.6|110577.1|110552.1|110568|110543|40
1733241440000|2024-12-03 15:57:20|110577.2|110552.2|110562.7|110537.7|110582.2|110557.2|110562.7|110537.7|52
1733241450000|2024-12-03 15:57:30|110563.7|110538.7|110548.6|110523.6|110563.7|110538.7|110542.9|110517.9|38
1733241460000|2024-12-03 15:57:40|110547.5|110522.5|110538.5|110513.5|110553.7|110528.7|110536|110511|37
1733241470000|2024-12-03 15:57:50|110538.3|110513.3|110536.7|110511.7|110540|110515|110532.5|110507.5|33
1733241480000|2024-12-03 15:58:00|110535.9|110510.9|110563.9|110538.9|110563.9|110538.9|110533.9|110508.9|48
1733241490000|2024-12-03 15:58:10|110563.4|110538.4|110576.4|110551.4|110580.2|110555.2|110561.8|110536.8|40
1733241500000|2024-12-03 15:58:20|110577.5|110552.5|110575.5|110550.5|110581.4|110556.4|110571.2|110546.2|48
1733241510000|2024-12-03 15:58:30|110575.8|110550.8|110575.4|110550.4|110578.9|110553.9|110572.5|110547.5|33
1733241520000|2024-12-03 15:58:40|110576|110551|110551.2|110526.2|110576|110551|110551.2|110526.2|20
1733241530000|2024-12-03 15:58:50|110551.5|110526.5|110565.9|110540.9|110566.7|110541.7|110547.3|110522.3|26
1733241540000|2024-12-03 15:59:00|110566.9|110541.9|110564.7|110539.7|110568.2|110543.2|110560.7|110535.7|39
1733241550000|2024-12-03 15:59:10|110562.2|110537.2|110560.2|110535.2|110565.3|110540.3|110555.4|110530.4|46
1733241560000|2024-12-03 15:59:20|110557.2|110532.2|110567.6|110542.6|110568.5|110543.5|110555.4|110530.4|34
1733241570000|2024-12-03 15:59:30|110567.1|110542.1|110578.6|110553.6|110583.5|110558.5|110567.1|110542.1|36
1733241580000|2024-12-03 15:59:40|110578.4|110553.4|110567.8|110542.8|110579.9|110554.9|110563.3|110538.3|30
1733241590000|2024-12-03 15:59:50|110567.7|110542.7|110575.4|110550.4|110578.7|110553.7|110556.6|110531.6|35
1733241600000|2024-12-03 16:00:00|110573.1|110548.1|110555.9|110530.9|110573.1|110548.1|110552.8|110527.8|25
1733241610000|2024-12-03 16:00:10|110555.4|110530.4|110535.9|110510.9|110556.8|110531.8|110516.4|110491.4|35
1733241620000|2024-12-03 16:00:20|110536.1|110511.1|110536.7|110511.7|110541|110516|110532.7|110507.7|30
1733241630000|2024-12-03 16:00:30|110536.8|110511.8|110536|110511|110545.2|110520.2|110532.7|110507.7|35
1733241640000|2024-12-03 16:00:40|110534.7|110509.7|110539.2|110514.2|110545|110520|110534.7|110509.7|42
1733241650000|2024-12-03 16:00:50|110537.8|110512.8|110533.4|110508.4|110541|110516|110533.4|110508.4|35
1733241660000|2024-12-03 16:01:00|110534.3|110509.3|110544.1|110519.1|110549|110524|110534|110509|24
1733241670000|2024-12-03 16:01:10|110544.3|110519.3|110555.1|110530.1|110555.2|110530.2|110543.1|110518.1|36
1733241680000|2024-12-03 16:01:20|110554.3|110529.3|110564.5|110539.5|110564.5|110539.5|110554.3|110529.3|30
1733241690000|2024-12-03 16:01:30|110564|110539|110584.5|110559.5|110584.5|110559.5|110564|110539|42
1733241700000|2024-12-03 16:01:40|110585.1|110560.1|110589.1|110564.1|110598.2|110573.2|110577.7|110552.7|43
1733241710000|2024-12-03 16:01:50|110590.3|110565.3|110599.8|110574.8|110604.3|110579.3|110589.1|110564.1|39
1733241720000|2024-12-03 16:02:00|110609.3|110584.3|110584.4|110559.4|110612|110587|110584.4|110559.4|59
1733241730000|2024-12-03 16:02:10|110583.7|110558.7|110581.2|110556.2|110588.2|110563.2|110577.1|110552.1|34
1733241740000|2024-12-03 16:02:20|110581.8|110556.8|110594.7|110569.7|110594.7|110569.7|110581|110556|38
1733241750000|2024-12-03 16:02:30|110601.9|110576.9|110598.8|110573.8|110610.3|110585.3|110593.7|110568.7|49
1733241760000|2024-12-03 16:02:40|110599|110574|110593.9|110568.9|110602|110577|110592.3|110567.3|43
1733241770000|2024-12-03 16:02:50|110594.1|110569.1|110602.5|110577.5|110606.2|110581.2|110593.3|110568.3|36
1733241780000|2024-12-03 16:03:00|110602.4|110577.4|110610.3|110585.3|110625.7|110600.7|110602.4|110577.4|34
1733241790000|2024-12-03 16:03:10|110613.4|110588.4|110614.4|110589.4|110621|110596|110603|110578|29
1733241800000|2024-12-03 16:03:20|110613|110588|110622.8|110597.8|110622.8|110597.8|110605.4|110580.4|34
1733241810000|2024-12-03 16:03:30|110621.9|110596.9|110612.9|110587.9|110624.6|110599.6|110609.8|110584.8|44
1733241820000|2024-12-03 16:03:40|110611.6|110586.6|110627.2|110602.2|110630.9|110605.9|110611.6|110586.6|25
1733241830000|2024-12-03 16:03:50|110624.4|110599.4|110637.6|110612.6|110637.6|110612.6|110624.2|110599.2|36
1733241840000|2024-12-03 16:04:00|110639.5|110614.5|110632.5|110607.5|110643.4|110618.4|110628.1|110603.1|26
1733241850000|2024-12-03 16:04:10|110632.9|110607.9|110636.2|110611.2|110636.4|110611.4|110629.4|110604.4|20
1733241860000|2024-12-03 16:04:20|110637.6|110612.6|110652.1|110627.1|110658.6|110633.6|110637.6|110612.6|35
1733241870000|2024-12-03 16:04:30|110651.8|110626.8|110679.7|110654.7|110679.7|110654.7|110651.8|110626.8|25
1733241880000|2024-12-03 16:04:40|110677.9|110652.9|110680.5|110655.5|110686.8|110661.8|110676.2|110651.2|33
1733241890000|2024-12-03 16:04:50|110679.3|110654.3|110666.8|110641.8|110679.3|110654.3|110664.8|110639.8|24
1733241900000|2024-12-03 16:05:00|110669.6|110644.6|110656.7|110631.7|110674.2|110649.2|110651.3|110626.3|39
1733241910000|2024-12-03 16:05:10|110655.1|110630.1|110676.6|110651.6|110678.4|110653.4|110655.1|110630.1|29
1733241920000|2024-12-03 16:05:20|110674.7|110649.7|110676.6|110651.6|110676.8|110651.8|110673|110648|14
1733241930000|2024-12-03 16:05:30|110677.6|110652.6|110692.5|110667.5|110692.5|110667.5|110676.3|110651.3|41
1733241940000|2024-12-03 16:05:40|110690.6|110665.6|110693.1|110668.1|110700.3|110675.3|110690.6|110665.6|30
1733241950000|2024-12-03 16:05:50|110692.7|110667.7|110703.4|110678.4|110703.4|110678.4|110683.2|110658.2|30
1733241960000|2024-12-03 16:06:00|110704.3|110679.3|110690|110665|110707|110682|110687.9|110662.9|40
1733241970000|2024-12-03 16:06:10|110689.7|110664.7|110703.2|110678.2|110703.4|110678.4|110689.7|110664.7|41
1733241980000|2024-12-03 16:06:20|110701.9|110676.9|110706.5|110681.5|110709.2|110684.2|110700.2|110675.2|31
1733241990000|2024-12-03 16:06:30|110706.8|110681.8|110710.3|110685.3|110712.1|110687.1|110701.6|110676.6|27
1733242000000|2024-12-03 16:06:40|110710.5|110685.5|110744.7|110719.7|110745|110720|110710.5|110685.5|36
1733242010000|2024-12-03 16:06:50|110744.6|110719.6|110741.8|110716.8|110744.6|110719.6|110734.7|110709.7|36
1733242020000|2024-12-03 16:07:00|110737.4|110712.4|110734.5|110709.5|110742.8|110717.8|110727.9|110702.9|37
1733242030000|2024-12-03 16:07:10|110734.4|110709.4|110725|110700|110734.6|110709.6|110723.7|110698.7|30
1733242040000|2024-12-03 16:07:20|110724.6|110699.6|110732.5|110707.5|110734.1|110709.1|110720.7|110695.7|30
1733242050000|2024-12-03 16:07:30|110734.1|110709.1|110751.3|110726.3|110751.8|110726.8|110727.1|110702.1|34
1733242060000|2024-12-03 16:07:40|110751|110726|110744.6|110719.6|110751|110726|110744.3|110719.3|21
1733242070000|2024-12-03 16:07:50|110744.2|110719.2|110732|110707|110748|110723|110728.5|110703.5|29
1733242080000|2024-12-03 16:08:00|110733.2|110708.2|110721.7|110696.7|110733.2|110708.2|110719.7|110694.7|40
1733242090000|2024-12-03 16:08:10|110722.6|110697.6|110719.9|110694.9|110725.3|110700.3|110716.9|110691.9|36
1733242100000|2024-12-03 16:08:20|110720.8|110695.8|110730.8|110705.8|110736.7|110711.7|110720|110695|48
1733242110000|2024-12-03 16:08:30|110730.6|110705.6|110736.5|110711.5|110744.3|110719.3|110729.8|110704.8|20
1733242120000|2024-12-03 16:08:40|110736.2|110711.2|110739.4|110714.4|110749.7|110724.7|110736.2|110711.2|31
1733242130000|2024-12-03 16:08:50|110739.2|110714.2|110737.7|110712.7|110741|110716|110733.2|110708.2|25
1733242140000|2024-12-03 16:09:00|110739.3|110714.3|110736.3|110711.3|110739.3|110714.3|110731.5|110706.5|23
1733242150000|2024-12-03 16:09:10|110736.1|110711.1|110735.8|110710.8|110740.4|110715.4|110728.4|110703.4|21
1733242160000|2024-12-03 16:09:20|110736.3|110711.3|110744.2|110719.2|110745.5|110720.5|110734.3|110709.3|16
1733242170000|2024-12-03 16:09:30|110743.3|110718.3|110750.1|110725.1|110755.2|110730.2|110740.4|110715.4|44
1733242180000|2024-12-03 16:09:40|110752.4|110727.4|110751.9|110726.9|110757.8|110732.8|110743.9|110718.9|29
1733242190000|2024-12-03 16:09:50|110751.3|110726.3|110762.7|110737.7|110763.4|110738.4|110751.3|110726.3|32
1733242200000|2024-12-03 16:10:00|110761.5|110736.5|110774.6|110749.6|110776.3|110751.3|110761.1|110736.1|36
1733242210000|2024-12-03 16:10:10|110775.1|110750.1|110772.3|110747.3|110775.1|110750.1|110759.9|110734.9|31
1733242220000|2024-12-03 16:10:20|110775.6|110750.6|110773.9|110748.9|110776.8|110751.8|110765.9|110740.9|26
1733242230000|2024-12-03 16:10:30|110774.6|110749.6|110763|110738|110774.6|110749.6|110761.9|110736.9|32
1733242240000|2024-12-03 16:10:40|110764.3|110739.3|110751.2|110726.2|110767.9|110742.9|110751.2|110726.2|31
1733242250000|2024-12-03 16:10:50|110751.4|110726.4|110753.3|110728.3|110760.8|110735.8|110749.6|110724.6|25
1733242260000|2024-12-03 16:11:00|110755.7|110730.7|110749.7|110724.7|110758.6|110733.6|110749.7|110724.7|28
1733242270000|2024-12-03 16:11:10|110749.6|110724.6|110755.3|110730.3|110760.2|110735.2|110749.3|110724.3|23
1733242280000|2024-12-03 16:11:20|110753|110728|110725.6|110700.6|110753|110728|110719.5|110694.5|40
1733242290000|2024-12-03 16:11:30|110724.2|110699.2|110716.1|110691.1|110724.2|110699.2|110713.3|110688.3|27
1733242300000|2024-12-03 16:11:40|110716.7|110691.7|110725.2|110700.2|110725.2|110700.2|110713|110688|23
1733242310000|2024-12-03 16:11:50|110724.9|110699.9|110730.2|110705.2|110736.3|110711.3|110724.4|110699.4|18
1733242320000|2024-12-03 16:12:00|110729.5|110704.5|110717.3|110692.3|110729.5|110704.5|110714.9|110689.9|14
1733242330000|2024-12-03 16:12:10|110717.9|110692.9|110716.6|110691.6|110722.1|110697.1|110714.4|110689.4|17
1733242340000|2024-12-03 16:12:20|110717.3|110692.3|110722.9|110697.9|110723.6|110698.6|110717.3|110692.3|9
1733242350000|2024-12-03 16:12:30|110723.1|110698.1|110715.8|110690.8|110723.2|110698.2|110715.8|110690.8|16
1733242360000|2024-12-03 16:12:40|110715.1|110690.1|110722.6|110697.6|110735.3|110710.3|110714.2|110689.2|23
1733242370000|2024-12-03 16:12:50|110722.4|110697.4|110702.1|110677.1|110723.3|110698.3|110701.8|110676.8|29
1733242380000|2024-12-03 16:13:00|110701.7|110676.7|110702|110677|110702.6|110677.6|110695.8|110670.8|26
1733242390000|2024-12-03 16:13:10|110702.4|110677.4|110703.5|110678.5|110707.2|110682.2|110699.8|110674.8|32
1733242400000|2024-12-03 16:13:20|110700.9|110675.9|110686.4|110661.4|110702.4|110677.4|110686.4|110661.4|35
1733242410000|2024-12-03 16:13:30|110685.5|110660.5|110684.7|110659.7|110695.3|110670.3|110680.4|110655.4|30
1733242420000|2024-12-03 16:13:40|110683.1|110658.1|110679.4|110654.4|110684.8|110659.8|110676.6|110651.6|26
1733242430000|2024-12-03 16:13:50|110679.1|110654.1|110688.2|110663.2|110688.9|110663.9|110678.1|110653.1|12
1733242440000|2024-12-03 16:14:00|110689.4|110664.4|110701.4|110676.4|110701.4|110676.4|110689.4|110664.4|12
1733242450000|2024-12-03 16:14:10|110701.1|110676.1|110711.3|110686.3|110715.4|110690.4|110699.2|110674.2|26
1733242460000|2024-12-03 16:14:20|110713.8|110688.8|110710.3|110685.3|110725.1|110700.1|110709.2|110684.2|49
1733242470000|2024-12-03 16:14:30|110712.9|110687.9|110717|110692|110721.8|110696.8|110712.7|110687.7|29
1733242480000|2024-12-03 16:14:40|110718.6|110693.6|110707.1|110682.1|110722.1|110697.1|110707.1|110682.1|20
1733242490000|2024-12-03 16:14:50|110706.9|110681.9|110715.8|110690.8|110715.8|110690.8|110705|110680|37
1733242500000|2024-12-03 16:15:00|110718.5|110693.5|110713.5|110688.5|110720.5|110695.5|110708.5|110683.5|33
1733242510000|2024-12-03 16:15:10|110712.8|110687.8|110701.8|110676.8|110714.2|110689.2|110694.1|110669.1|26
1733242520000|2024-12-03 16:15:20|110701.9|110676.9|110690.5|110665.5|110701.9|110676.9|110690.5|110665.5|33
1733242530000|2024-12-03 16:15:30|110691.9|110666.9|110683.8|110658.8|110692.2|110667.2|110680.3|110655.3|24
1733242540000|2024-12-03 16:15:40|110683.9|110658.9|110682.2|110657.2|110692.4|110667.4|110680.8|110655.8|30
1733242550000|2024-12-03 16:15:50|110681.7|110656.7|110669.5|110644.5|110681.7|110656.7|110667.4|110642.4|29
1733242560000|2024-12-03 16:16:00|110668.3|110643.3|110671.5|110646.5|110674.8|110649.8|110656.3|110631.3|34
1733242570000|2024-12-03 16:16:10|110671.3|110646.3|110670.2|110645.2|110677.1|110652.1|110667.3|110642.3|33
1733242580000|2024-12-03 16:16:20|110671.5|110646.5|110674.2|110649.2|110677.8|110652.8|110668.4|110643.4|23
1733242590000|2024-12-03 16:16:30|110673.8|110648.8|110689.3|110664.3|110695.9|110670.9|110671.8|110646.8|32
1733242600000|2024-12-03 16:16:40|110690.5|110665.5|110694.6|110669.6|110698.2|110673.2|110690.5|110665.5|24
1733242610000|2024-12-03 16:16:50|110691.8|110666.8|110678.3|110653.3|110691.8|110666.8|110678.3|110653.3|30
1733242620000|2024-12-03 16:17:00|110677.6|110652.6|110665.4|110640.4|110677.6|110652.6|110665.4|110640.4|28
1733242630000|2024-12-03 16:17:10|110665.5|110640.5|110683.3|110658.3|110694.4|110669.4|110665.5|110640.5|40
1733242640000|2024-12-03 16:17:20|110681.7|110656.7|110681.1|110656.1|110686.2|110661.2|110673.9|110648.9|28
1733242650000|2024-12-03 16:17:30|110679.7|110654.7|110674|110649|110681|110656|110674|110649|16
1733242660000|2024-12-03 16:17:40|110672.9|110647.9|110665.5|110640.5|110675.9|110650.9|110665.5|110640.5|20
1733242670000|2024-12-03 16:17:50|110666.3|110641.3|110653.7|110628.7|110667.6|110642.6|110649.1|110624.1|26
1733242680000|2024-12-03 16:18:00|110653.8|110628.8|110654.3|110629.3|110663.5|110638.5|110648.8|110623.8|40
1733242690000|2024-12-03 16:18:10|110654.2|110629.2|110650.7|110625.7|110655.8|110630.8|110641.6|110616.6|37
1733242700000|2024-12-03 16:18:20|110646.9|110621.9|110638.5|110613.5|110652|110627|110634.6|110609.6|27
1733242710000|2024-12-03 16:18:30|110638.7|110613.7|110618.2|110593.2|110639.4|110614.4|110615|110590|37
1733242720000|2024-12-03 16:18:40|110619.7|110594.7|110620.6|110595.6|110623.8|110598.8|110614.3|110589.3|27
1733242730000|2024-12-03 16:18:50|110620.7|110595.7|110617.2|110592.2|110620.7|110595.7|110615.4|110590.4|25
1733242740000|2024-12-03 16:19:00|110615.6|110590.6|110619.4|110594.4|110621.3|110596.3|110609.5|110584.5|36
1733242750000|2024-12-03 16:19:10|110619.3|110594.3|110622.4|110597.4|110622.4|110597.4|110615|110590|14
1733242760000|2024-12-03 16:19:20|110620.6|110595.6|110618.4|110593.4|110622.4|110597.4|110607.9|110582.9|24
1733242770000|2024-12-03 16:19:30|110619.1|110594.1|110607.6|110582.6|110619.9|110594.9|110603.5|110578.5|33
1733242780000|2024-12-03 16:19:40|110610.4|110585.4|110617.3|110592.3|110617.3|110592.3|110605.5|110580.5|31
1733242790000|2024-12-03 16:19:50|110616.8|110591.8|110613.5|110588.5|110616.8|110591.8|110610|110585|23
1733242800000|2024-12-03 16:20:00|110615.3|110590.3|110600.1|110575.1|110615.3|110590.3|110598.7|110573.7|29
1733242810000|2024-12-03 16:20:10|110600|110575|110596.4|110571.4|110602.6|110577.6|110594.7|110569.7|36
1733242820000|2024-12-03 16:20:20|110595.2|110570.2|110595.9|110570.9|110600.8|110575.8|110588.7|110563.7|34
1733242830000|2024-12-03 16:20:30|110596.9|110571.9|110599|110574|110600.3|110575.3|110592.3|110567.3|36
1733242840000|2024-12-03 16:20:40|110598.7|110573.7|110599.5|110574.5|110599.5|110574.5|110590.2|110565.2|43
1733242850000|2024-12-03 16:20:50|110598.5|110573.5|110585|110560|110598.5|110573.5|110581.3|110556.3|41
1733242860000|2024-12-03 16:21:00|110590.1|110565.1|110593.6|110568.6|110594.4|110569.4|110582.5|110557.5|64
1733242870000|2024-12-03 16:21:10|110591.5|110566.5|110590.2|110565.2|110591.5|110566.5|110588.3|110563.3|23
1733242880000|2024-12-03 16:21:20|110589|110564|110591.7|110566.7|110595.6|110570.6|110588.7|110563.7|37
1733242890000|2024-12-03 16:21:30|110592.4|110567.4|110592.3|110567.3|110592.6|110567.6|110583.1|110558.1|49
1733242900000|2024-12-03 16:21:40|110592.8|110567.8|110610.5|110585.5|110612|110587|110592.3|110567.3|27
1733242910000|2024-12-03 16:21:50|110610.9|110585.9|110623.1|110598.1|110627.7|110602.7|110610.9|110585.9|35
1733242920000|2024-12-03 16:22:00|110623|110598|110626.7|110601.7|110631.4|110606.4|110622.3|110597.3|24
1733242930000|2024-12-03 16:22:10|110626.6|110601.6|110622.4|110597.4|110630.2|110605.2|110620.1|110595.1|33
1733242940000|2024-12-03 16:22:20|110622|110597|110628.5|110603.5|110628.9|110603.9|110620.5|110595.5|25
1733242950000|2024-12-03 16:22:30|110628.8|110603.8|110636.5|110611.5|110638.3|110613.3|110625.8|110600.8|42
1733242960000|2024-12-03 16:22:40|110637.2|110612.2|110609.3|110584.3|110637.7|110612.7|110600.6|110575.6|36
1733242970000|2024-12-03 16:22:50|110606.5|110581.5|110615|110590|110616.8|110591.8|110606.5|110581.5|25
1733242980000|2024-12-03 16:23:00|110613.1|110588.1|110609.7|110584.7|110614|110589|110601.7|110576.7|45
1733242990000|2024-12-03 16:23:10|110610.8|110585.8|110601.5|110576.5|110616.1|110591.1|110600.1|110575.1|38
1733243000000|2024-12-03 16:23:20|110597.3|110572.3|110599.8|110574.8|110605.4|110580.4|110593.9|110568.9|26
1733243010000|2024-12-03 16:23:30|110603.4|110578.4|110604.4|110579.4|110607.4|110582.4|110596.1|110571.1|30
1733243020000|2024-12-03 16:23:40|110602.7|110577.7|110598.7|110573.7|110604|110579|110598.2|110573.2|30
1733243030000|2024-12-03 16:23:50|110598.2|110573.2|110600.2|110575.2|110601.6|110576.6|110598|110573|21
1733243040000|2024-12-03 16:24:00|110599.2|110574.2|110598.7|110573.7|110605|110580|110594.4|110569.4|38
1733243050000|2024-12-03 16:24:10|110597|110572|110604.8|110579.8|110610.7|110585.7|110589.6|110564.6|45
1733243060000|2024-12-03 16:24:20|110605.6|110580.6|110598.9|110573.9|110608.9|110583.9|110598.9|110573.9|34
1733243070000|2024-12-03 16:24:30|110600.8|110575.8|110596.9|110571.9|110604.4|110579.4|110591.5|110566.5|42
1733243080000|2024-12-03 16:24:40|110596.5|110571.5|110602.2|110577.2|110604|110579|110586.8|110561.8|46
1733243090000|2024-12-03 16:24:50|110598.2|110573.2|110608.8|110583.8|110608.8|110583.8|110589.6|110564.6|30
1733243100000|2024-12-03 16:25:00|110610.7|110585.7|110639.6|110614.6|110643.2|110618.2|110610.7|110585.7|36
1733243110000|2024-12-03 16:25:10|110638.1|110613.1|110645.8|110620.8|110647.5|110622.5|110633.3|110608.3|50
1733243120000|2024-12-03 16:25:20|110647.4|110622.4|110645.7|110620.7|110648.9|110623.9|110643.4|110618.4|22
1733243130000|2024-12-03 16:25:30|110645.9|110620.9|110630.4|110605.4|110653.7|110628.7|110630.4|110605.4|37
1733243140000|2024-12-03 16:25:40|110631.7|110606.7|110617.9|110592.9|110636|110611|110612.5|110587.5|49
1733243150000|2024-12-03 16:25:50|110617.8|110592.8|110621|110596|110627.4|110602.4|110616.2|110591.2|39
1733243160000|2024-12-03 16:26:00|110621.7|110596.7|110621.9|110596.9|110622|110597|110612.9|110587.9|28
1733243170000|2024-12-03 16:26:10|110621.8|110596.8|110621.5|110596.5|110629.2|110604.2|110615.6|110590.6|45
1733243180000|2024-12-03 16:26:20|110619.1|110594.1|110619.5|110594.5|110629.6|110604.6|110616.7|110591.7|48
1733243190000|2024-12-03 16:26:30|110620|110595|110628.6|110603.6|110629.1|110604.1|110615.7|110590.7|34
1733243200000|2024-12-03 16:26:40|110627.5|110602.5|110625.9|110600.9|110629|110604|110618.8|110593.8|35
1733243210000|2024-12-03 16:26:50|110626.2|110601.2|110631.6|110606.6|110639|110614|110624.4|110599.4|39
1733243220000|2024-12-03 16:27:00|110630.7|110605.7|110627.1|110602.1|110636.6|110611.6|110625.3|110600.3|24
1733243230000|2024-12-03 16:27:10|110628.6|110603.6|110622.8|110597.8|110630.6|110605.6|110622.6|110597.6|13
1733243240000|2024-12-03 16:27:20|110620.8|110595.8|110614.5|110589.5|110623.2|110598.2|110606.2|110581.2|36
1733243250000|2024-12-03 16:27:30|110611.3|110586.3|110618.2|110593.2|110620.6|110595.6|110609|110584|22
1733243260000|2024-12-03 16:27:40|110620.8|110595.8|110602.9|110577.9|110620.8|110595.8|110600.8|110575.8|29
1733243270000|2024-12-03 16:27:50|110602.7|110577.7|110599|110574|110603.1|110578.1|110598.8|110573.8|20
1733243280000|2024-12-03 16:28:00|110597.6|110572.6|110617.1|110592.1|110622.4|110597.4|110596.3|110571.3|37
1733243290000|2024-12-03 16:28:10|110617.2|110592.2|110615.3|110590.3|110619.8|110594.8|110611.9|110586.9|18
1733243300000|2024-12-03 16:28:20|110614|110589|110611|110586|110616.3|110591.3|110605.8|110580.8|34
1733243310000|2024-12-03 16:28:30|110608.9|110583.9|110614.8|110589.8|110614.8|110589.8|110608.7|110583.7|19
1733243320000|2024-12-03 16:28:40|110617.1|110592.1|110613.8|110588.8|110636.1|110611.1|110613.8|110588.8|35
1733243330000|2024-12-03 16:28:50|110618.3|110593.3|110626.3|110601.3|110630.4|110605.4|110618.3|110593.3|33
1733243340000|2024-12-03 16:29:00|110627.1|110602.1|110619.9|110594.9|110628.4|110603.4|110618.7|110593.7|28
1733243350000|2024-12-03 16:29:10|110619.8|110594.8|110625.2|110600.2|110625.8|110600.8|110616.1|110591.1|30
1733243360000|2024-12-03 16:29:20|110627.1|110602.1|110627.2|110602.2|110632|110607|110624.1|110599.1|42
1733243370000|2024-12-03 16:29:30|110629.9|110604.9|110638.9|110613.9|110641|110616|110629.9|110604.9|41
1733243380000|2024-12-03 16:29:40|110637.7|110612.7|110636.4|110611.4|110637.7|110612.7|110632.3|110607.3|28
1733243390000|2024-12-03 16:29:50|110636.5|110611.5|110652.7|110627.7|110669.5|110629.9|110631|110600.6|49
1733243400000|2024-12-03 16:30:00|110651.4|110626.4|110661.3|110636.3|110664.7|110639.7|110643.6|110618.6|68
1733243410000|2024-12-03 16:30:10|110658.5|110633.5|110668.2|110643.2|110675.6|110650.6|110658.5|110633.5|62
1733243420000|2024-12-03 16:30:20|110666.3|110641.3|110664.8|110639.8|110674.8|110649.8|110662|110637|57
1733243430000|2024-12-03 16:30:30|110665.1|110640.1|110665.4|110640.4|110667.4|110642.4|110651.5|110626.5|63
1733243440000|2024-12-03 16:30:40|110664.8|110639.8|110647|110622|110666.4|110641.4|110642.3|110617.3|66
1733243450000|2024-12-03 16:30:50|110647.9|110622.9|110658.8|110633.8|110661.4|110636.4|110647.9|110622.9|55
1733243460000|2024-12-03 16:31:00|110657.1|110632.1|110654|110629|110658.7|110633.7|110650.4|110625.4|34
1733243470000|2024-12-03 16:31:10|110654.3|110629.3|110640.4|110615.4|110654.5|110629.5|110640.4|110615.4|32
1733243480000|2024-12-03 16:31:20|110640.3|110615.3|110666.7|110616.7|110670.8|110620.8|110639.3|110607.3|33
1733243490000|2024-12-03 16:31:30|110657.1|110632.1|110685.3|110635.3|110685.3|110648.3|110655.8|110630.8|53
1733243500000|2024-12-03 16:31:40|110684.3|110634.3|110676.3|110626.3|110684.5|110646.7|110659|110624|55
1733243510000|2024-12-03 16:31:50|110676|110626|110668|110643|110677.5|110643|110665.5|110620.4|37
1733243520000|2024-12-03 16:32:00|110665.7|110640.7|110654.2|110629.2|110669.9|110644.9|110654.2|110629.2|57
1733243530000|2024-12-03 16:32:10|110655.5|110630.5|110649.8|110624.8|110659.5|110634.5|110649.5|110624.5|25
1733243540000|2024-12-03 16:32:20|110651.3|110626.3|110672.6|110647.6|110673.2|110648.2|110649.3|110624.3|54
1733243550000|2024-12-03 16:32:30|110670.8|110645.8|110659.1|110609.1|110682.9|110650.6|110659.1|110609.1|39
1733243560000|2024-12-03 16:32:40|110654.4|110604.4|110653.5|110603.5|110657.8|110607.8|110652.8|110602.8|29
1733243570000|2024-12-03 16:32:50|110653.3|110603.3|110653.5|110603.5|110655.8|110605.8|110652.1|110602.1|25
1733243580000|2024-12-03 16:33:00|110654.1|110604.1|110628|110603|110654.1|110609.2|110626|110590.5|35
1733243590000|2024-12-03 16:33:10|110628.3|110603.3|110635|110610|110638.3|110613.3|110625.5|110600.5|26
1733243600000|2024-12-03 16:33:20|110634.7|110609.7|110635.4|110610.4|110639.9|110614.9|110634.3|110609.3|36
1733243610000|2024-12-03 16:33:30|110635.1|110610.1|110635.5|110610.5|110645.9|110620.9|110632.2|110607.2|44
1733243620000|2024-12-03 16:33:40|110633.7|110608.7|110638.7|110613.7|110642.2|110617.2|110630.9|110605.9|42
1733243630000|2024-12-03 16:33:50|110638.1|110613.1|110636.7|110611.7|110639.9|110614.9|110634.2|110609.2|45
1733243640000|2024-12-03 16:34:00|110635.4|110610.4|110658.7|110633.7|110658.7|110633.7|110635.4|110610.4|45
1733243650000|2024-12-03 16:34:10|110658.9|110633.9|110656.8|110631.8|110663.8|110638.8|110656.8|110631.8|26
1733243660000|2024-12-03 16:34:20|110660.4|110635.4|110678.6|110628.6|110681.7|110643|110651.6|110626.6|42
1733243670000|2024-12-03 16:34:30|110680.7|110630.7|110674.4|110624.4|110683.4|110633.4|110671.8|110621.8|52
1733243680000|2024-12-03 16:34:40|110675.9|110625.9|110680.6|110630.6|110683.9|110633.9|110673.5|110623.5|63
1733243690000|2024-12-03 16:34:50|110680.9|110630.9|110681.8|110631.8|110683.6|110633.6|110677.9|110627.9|43
1733243700000|2024-12-03 16:35:00|110684.2|110634.2|110669.4|110644.4|110685.6|110650.1|110669.4|110632.3|59
1733243710000|2024-12-03 16:35:10|110667.8|110642.8|110677.1|110627.1|110678.4|110642.8|110649.9|110618.7|57
1733243720000|2024-12-03 16:35:20|110678.8|110628.8|110661.9|110636.9|110679.4|110640.3|110660|110618.3|52
1733243730000|2024-12-03 16:35:30|110663.4|110638.4|110662.7|110637.7|110666.6|110641.6|110661.7|110636.7|65
1733243740000|2024-12-03 16:35:40|110661.6|110636.6|110665.4|110640.4|110673.1|110648.1|110661.3|110636.3|64
1733243750000|2024-12-03 16:35:50|110666.5|110641.5|110684|110659|110684.2|110659.2|110666.5|110641.5|31
1733243760000|2024-12-03 16:36:00|110685.4|110660.4|110698.5|110673.5|110700.8|110675.8|110685|110660|40
1733243770000|2024-12-03 16:36:10|110698.7|110673.7|110700.6|110675.6|110702.4|110677.4|110698.2|110673.2|27
1733243780000|2024-12-03 16:36:20|110702.1|110677.1|110702.7|110677.7|110708.3|110683.3|110698.2|110673.2|40
1733243790000|2024-12-03 16:36:30|110702.8|110677.8|110707.1|110682.1|110710.6|110685.6|110699.3|110674.3|58
1733243800000|2024-12-03 16:36:40|110704.2|110679.2|110707.3|110682.3|110707.4|110682.4|110700.4|110675.4|48
1733243810000|2024-12-03 16:36:50|110706.9|110681.9|110703.8|110678.8|110707.5|110682.5|110695.6|110670.6|35
1733243820000|2024-12-03 16:37:00|110704.4|110679.4|110709.4|110684.4|110711.2|110686.2|110698.2|110673.2|43
1733243830000|2024-12-03 16:37:10|110709|110684|110696|110671|110712.1|110687.1|110694|110669|49
1733243840000|2024-12-03 16:37:20|110692.7|110667.7|110695|110670|110706.3|110681.3|110690.4|110665.4|35
1733243850000|2024-12-03 16:37:30|110693.8|110668.8|110703.9|110678.9|110707|110682|110692.5|110667.5|60
1733243860000|2024-12-03 16:37:40|110703.8|110678.8|110712|110687|110719.7|110690.1|110692.6|110658.5|49
1733243870000|2024-12-03 16:37:50|110715|110690|110727.5|110702.5|110731|110702.5|110709.9|110670.3|60
1733243880000|2024-12-03 16:38:00|110724.7|110699.7|110741.2|110691.2|110742.6|110710.6|110722.2|110681.2|78
1733243890000|2024-12-03 16:38:10|110736.1|110686.1|110732.8|110707.8|110737.5|110710.1|110722.1|110686.1|47
1733243900000|2024-12-03 16:38:20|110730.2|110705.2|110747.7|110697.7|110751.7|110716.1|110726.1|110697.7|58
1733243910000|2024-12-03 16:38:30|110747.1|110697.1|110729.8|110704.8|110750|110715.3|110727.8|110691|53
1733243920000|2024-12-03 16:38:40|110730.5|110705.5|110722.5|110697.5|110739.8|110707.7|110715|110671.2|74
1733243930000|2024-12-03 16:38:50|110718.9|110693.9|110700.6|110675.6|110727.2|110702.2|110700.6|110675.6|56
1733243940000|2024-12-03 16:39:00|110698.8|110673.8|110732.1|110682.1|110733.3|110686.5|110696.8|110671.8|53
1733243950000|2024-12-03 16:39:10|110733.9|110683.9|110740.5|110690.5|110749.3|110709.7|110713|110679.8|65
1733243960000|2024-12-03 16:39:20|110739.9|110689.9|110728.4|110703.4|110741.2|110708.3|110721.9|110683.3|66
1733243970000|2024-12-03 16:39:30|110731.3|110706.3|110718.9|110693.9|110740|110706.3|110718.5|110676.4|62
1733243980000|2024-12-03 16:39:40|110719|110694|110725.9|110700.9|110741.3|110708.4|110718.2|110684.8|71
1733243990000|2024-12-03 16:39:50|110730.6|110705.6|110736.6|110711.6|110749.9|110716.8|110723.7|110682.3|47
1733244000000|2024-12-03 16:40:00|110735|110710|110729.8|110704.8|110751|110715.3|110722|110689|44
1733244010000|2024-12-03 16:40:10|110728.7|110703.7|110735.5|110685.5|110737.5|110708.7|110710|110675.4|59
1733244020000|2024-12-03 16:40:20|110735.7|110685.7|110724.2|110699.2|110735.9|110703.3|110718.6|110684|35
1733244030000|2024-12-03 16:40:30|110724.1|110699.1|110724.8|110674.8|110738.8|110704|110720.3|110674.8|47
1733244040000|2024-12-03 16:40:40|110727.3|110677.3|110726.2|110676.2|110729.5|110697.4|110711.1|110671.2|58
1733244050000|2024-12-03 16:40:50|110726.7|110676.7|110715.1|110690.1|110726.7|110696.4|110708.9|110673.2|51
1733244060000|2024-12-03 16:41:00|110720.3|110695.3|110715|110690|110722.5|110697.5|110712.8|110687.8|53
1733244070000|2024-12-03 16:41:10|110714.8|110689.8|110711.4|110686.4|110722.2|110697.2|110709.5|110684.5|33
1733244080000|2024-12-03 16:41:20|110709.5|110684.5|110689.1|110664.1|110719.6|110686.7|110683|110651|66
1733244090000|2024-12-03 16:41:30|110690.5|110665.5|110688.3|110638.3|110697.7|110670.4|110679.8|110634.9|60
1733244100000|2024-12-03 16:41:40|110687.9|110637.9|110663.1|110638.1|110687.9|110653.6|110663.1|110635|56
1733244110000|2024-12-03 16:41:50|110666.9|110641.9|110660.9|110610.9|110666.9|110641.9|110646|110610.9|52
1733244120000|2024-12-03 16:42:00|110661.9|110611.9|110654.8|110604.8|110663.3|110631.2|110642.2|110602.8|45
1733244130000|2024-12-03 16:42:10|110656|110606|110643.8|110618.8|110656|110622.3|110637|110606|50
1733244140000|2024-12-03 16:42:20|110645.9|110620.9|110627.7|110602.7|110651.3|110626.3|110622|110597|49
1733244150000|2024-12-03 16:42:30|110627.5|110602.5|110633.6|110608.6|110645.6|110620.6|110625|110600|49
1733244160000|2024-12-03 16:42:40|110633.8|110608.8|110625.3|110600.3|110636.2|110611.2|110619.7|110594.7|33
1733244170000|2024-12-03 16:42:50|110623.5|110598.5|110638.8|110588.8|110642.7|110611.6|110621.3|110588.5|39
1733244180000|2024-12-03 16:43:00|110637.3|110587.3|110611.6|110586.6|110637.3|110603.2|110610.3|110585.3|56
1733244190000|2024-12-03 16:43:10|110613.2|110588.2|110608.2|110583.2|110630.9|110594.2|110605.9|110571.2|47
1733244200000|2024-12-03 16:43:20|110611.1|110586.1|110602.1|110577.1|110624.8|110586.1|110601|110566.8|58
1733244210000|2024-12-03 16:43:30|110606.3|110581.3|110609.8|110559.8|110617.7|110582.5|110592.5|110559.8|52
1733244220000|2024-12-03 16:43:40|110609.7|110559.7|110620.5|110595.5|110624.3|110599.3|110591.2|110559.7|58
1733244230000|2024-12-03 16:43:50|110617.8|110592.8|110616.1|110591.1|110626.2|110601.2|110616.1|110591.1|43
1733244240000|2024-12-03 16:44:00|110617.4|110592.4|110611.4|110586.4|110624.3|110599.3|110609.5|110584.5|44
1733244250000|2024-12-03 16:44:10|110611.3|110586.3|110618.2|110568.2|110621.7|110596.7|110597|110565.1|70
1733244260000|2024-12-03 16:44:20|110618.3|110568.3|110603|110578|110618.3|110581.9|110598.9|110562.4|57
1733244270000|2024-12-03 16:44:30|110606.5|110581.5|110610.5|110585.5|110618.3|110593.3|110598.1|110573.1|50
1733244280000|2024-12-03 16:44:40|110610|110585|110616.8|110566.8|110617.8|110588.4|110600.6|110565.7|37
1733244290000|2024-12-03 16:44:50|110617.8|110567.8|110603.8|110578.8|110622.3|110582|110598.9|110566.7|34
1733244300000|2024-12-03 16:45:00|110602|110577|110599.1|110574.1|110625|110588.8|110597.5|110569|61
1733244310000|2024-12-03 16:45:10|110599.3|110574.3|110590.8|110565.8|110615.4|110579.1|110588.7|110558.8|47
1733244320000|2024-12-03 16:45:20|110591.8|110566.8|110595.2|110570.2|110599.3|110574.3|110586.8|110561.8|48
1733244330000|2024-12-03 16:45:30|110596.2|110571.2|110593.8|110568.8|110599.1|110574.1|110586.6|110561.6|39
1733244340000|2024-12-03 16:45:40|110593.5|110568.5|110615.1|110590.1|110619.6|110594.6|110589.2|110564.2|52
1733244350000|2024-12-03 16:45:50|110615|110590|110605.7|110580.7|110618.9|110593.9|110599.7|110574.7|44
1733244360000|2024-12-03 16:46:00|110606.3|110581.3|110618.1|110593.1|110621.2|110596.2|110597.7|110572.7|58
1733244370000|2024-12-03 16:46:10|110613.8|110588.8|110615.5|110590.5|110619.4|110594.4|110610.4|110585.4|52
1733244380000|2024-12-03 16:46:20|110614|110589|110612.9|110587.9|110620.3|110595.3|110609|110584|45
1733244390000|2024-12-03 16:46:30|110613.2|110588.2|110617.8|110592.8|110628.6|110603.6|110609.8|110584.8|58
1733244400000|2024-12-03 16:46:40|110615.7|110590.7|110593.6|110568.6|110624.2|110599.2|110593.6|110568.6|50
1733244410000|2024-12-03 16:46:50|110596.7|110571.7|110602.5|110577.5|110607.9|110582.9|110596.7|110571.7|55
1733244420000|2024-12-03 16:47:00|110599.3|110574.3|110622.7|110597.7|110625.7|110600.7|110599.1|110574.1|51
1733244430000|2024-12-03 16:47:10|110624|110599|110633.2|110608.2|110637.5|110612.5|110620.1|110595.1|47
1733244440000|2024-12-03 16:47:20|110634.9|110609.9|110638.7|110613.7|110645.6|110620.6|110634.9|110609.9|43
1733244450000|2024-12-03 16:47:30|110639.4|110614.4|110640.2|110615.2|110645.7|110620.7|110638.1|110613.1|34
1733244460000|2024-12-03 16:47:40|110642.9|110617.9|110636.2|110611.2|110646.3|110621.3|110631.7|110606.7|45
1733244470000|2024-12-03 16:47:50|110632|110607|110608.6|110583.6|110637.7|110612.7|110605.9|110580.9|47
1733244480000|2024-12-03 16:48:00|110606.3|110581.3|110608.2|110583.2|110616|110591|110602.1|110577.1|55
1733244490000|2024-12-03 16:48:10|110614.4|110589.4|110609.1|110584.1|110630.6|110590.3|110602.7|110577.7|49
1733244500000|2024-12-03 16:48:20|110607.1|110582.1|110598.4|110573.4|110610.7|110585.7|110598.4|110573.4|57
1733244510000|2024-12-03 16:48:30|110598.7|110573.7|110593.3|110568.3|110602.7|110577.7|110590.6|110565.6|58
1733244520000|2024-12-03 16:48:40|110595.1|110570.1|110596.5|110571.5|110609.9|110572.5|110584.9|110557|57
1733244530000|2024-12-03 16:48:50|110596.6|110571.6|110596.6|110571.6|110600.4|110575.4|110589.5|110564.5|42
1733244540000|2024-12-03 16:49:00|110598.4|110573.4|110605.4|110555.4|110608.6|110574.8|110585.8|110549.9|63
1733244550000|2024-12-03 16:49:10|110604.4|110554.4|110602.9|110552.9|110606.3|110568.3|110581.1|110552.9|64
1733244560000|2024-12-03 16:49:20|110602.7|110552.7|110593.1|110543.1|110604.3|110559.4|110577.7|110542.4|57
1733244570000|2024-12-03 16:49:30|110594.2|110544.2|110566.3|110541.3|110594.5|110558.6|110564.5|110528.9|59
1733244580000|2024-12-03 16:49:40|110567.9|110542.9|110592.9|110542.9|110592.9|110553.9|110564.4|110532.5|60
1733244590000|2024-12-03 16:49:50|110593.2|110543.2|110564|110539|110594.7|110557.8|110564|110539|53
1733244600000|2024-12-03 16:50:00|110566.1|110541.1|110564.3|110539.3|110577|110552|110550.6|110525.6|59
1733244610000|2024-12-03 16:50:10|110554.8|110529.8|110560.7|110535.7|110563.6|110538.6|110553.7|110528.7|52
1733244620000|2024-12-03 16:50:20|110559.3|110534.3|110552.7|110527.7|110564.5|110539.5|110552.7|110527.7|59
1733244630000|2024-12-03 16:50:30|110552.1|110527.1|110539.2|110514.2|110553.3|110528.3|110537.9|110512.9|48
1733244640000|2024-12-03 16:50:40|110540.3|110515.3|110537.5|110512.5|110542.5|110517.5|110534.2|110509.2|56
1733244650000|2024-12-03 16:50:50|110535.3|110510.3|110543.5|110518.5|110545|110520|110534|110509|58
1733244660000|2024-12-03 16:51:00|110540.5|110515.5|110543.5|110518.5|110561.1|110520.5|110537.4|110506.2|43
1733244670000|2024-12-03 16:51:10|110543.9|110518.9|110544.1|110519.1|110556.2|110521.8|110536.7|110502.8|72
1733244680000|2024-12-03 16:51:20|110540.6|110515.6|110554.4|110504.4|110556.6|110523.5|110533.8|110502|53
1733244690000|2024-12-03 16:51:30|110556.6|110506.6|110544.3|110519.3|110557.6|110527|110539|110503.1|59
1733244700000|2024-12-03 16:51:40|110561.2|110511.2|110550.9|110525.9|110561.2|110529.4|110536.3|110508.7|42
1733244710000|2024-12-03 16:51:50|110551.2|110526.2|110547.3|110522.3|110553.4|110528.4|110540|110515|45
1733244720000|2024-12-03 16:52:00|110546.8|110521.8|110549.6|110524.6|110554.5|110529.5|110544.2|110519.2|23
1733244730000|2024-12-03 16:52:10|110549.5|110524.5|110551|110526|110551.7|110526.7|110539|110514|28
1733244740000|2024-12-03 16:52:20|110549.4|110524.4|110532.9|110507.9|110549.4|110524.4|110532.9|110507.9|34
1733244750000|2024-12-03 16:52:30|110533|110508|110537.5|110512.5|110539.6|110514.6|110523.1|110498.1|31
1733244760000|2024-12-03 16:52:40|110535|110510|110531.1|110506.1|110539|110514|110528.5|110503.5|32
1733244770000|2024-12-03 16:52:50|110532.7|110507.7|110530.7|110505.7|110538|110513|110522.6|110497.6|52
1733244780000|2024-12-03 16:53:00|110533|110508|110533.7|110508.7|110535.6|110510.6|110526|110501|49
1733244790000|2024-12-03 16:53:10|110531.2|110506.2|110535.7|110510.7|110539|110514|110524.8|110499.8|42
1733244800000|2024-12-03 16:53:20|110534.6|110509.6|110534.9|110509.9|110534.9|110509.9|110527.8|110502.8|25
1733244810000|2024-12-03 16:53:30|110535.5|110510.5|110528.7|110503.7|110536.6|110511.6|110526.7|110501.7|26
1733244820000|2024-12-03 16:53:40|110530|110505|110523.7|110498.7|110532.1|110507.1|110520.8|110495.8|28
1733244830000|2024-12-03 16:53:50|110523.2|110498.2|110518.1|110493.1|110524.2|110499.2|110512.7|110487.7|41
1733244840000|2024-12-03 16:54:00|110521.4|110496.4|110512.5|110487.5|110526.7|110501.7|110506.8|110481.8|36
1733244850000|2024-12-03 16:54:10|110514.8|110489.8|110521.5|110496.5|110521.5|110496.5|110509.7|110484.7|37
1733244860000|2024-12-03 16:54:20|110526.1|110501.1|110520|110495|110526.1|110501.1|110513.3|110488.3|66
1733244870000|2024-12-03 16:54:30|110515.1|110490.1|110518.2|110493.2|110521|110496|110507.3|110482.3|58
1733244880000|2024-12-03 16:54:40|110516.1|110491.1|110515.8|110490.8|110522.1|110497.1|110514.5|110489.5|29
1733244890000|2024-12-03 16:54:50|110515.4|110490.4|110522.9|110472.9|110524.4|110490.5|110505|110468.8|45
1733244900000|2024-12-03 16:55:00|110524.5|110474.5|110499.7|110474.7|110524.5|110478.3|110491.3|110466.3|54
1733244910000|2024-12-03 16:55:10|110501.4|110476.4|110513.4|110488.4|110513.4|110488.4|110499.2|110474.2|41
1733244920000|2024-12-03 16:55:20|110513.9|110488.9|110543.9|110518.9|110555.2|110524|110511.9|110478.8|57
1733244930000|2024-12-03 16:55:30|110543|110518|110523.9|110498.9|110548.8|110523.8|110523.9|110498.9|42
1733244940000|2024-12-03 16:55:40|110525.1|110500.1|110553.9|110503.9|110555.5|110519.7|110523.7|110495.6|58
1733244950000|2024-12-03 16:55:50|110538.8|110513.8|110553|110503|110560.3|110514.1|110537.2|110496.9|66
1733244960000|2024-12-03 16:56:00|110553.3|110503.3|110552.3|110502.3|110559.9|110509.9|110547.3|110497.3|59
1733244970000|2024-12-03 16:56:10|110550.9|110500.9|110567.8|110517.8|110573.5|110523.5|110547.3|110497.3|50
1733244980000|2024-12-03 16:56:20|110567.5|110517.5|110554.6|110504.6|110573.2|110528|110540.3|110499.9|56
1733244990000|2024-12-03 16:56:30|110553|110503|110554.6|110504.6|110555.6|110520.9|110534.7|110495.7|54
1733245000000|2024-12-03 16:56:40|110550.8|110500.8|110539.4|110514.4|110555.9|110522|110535.6|110499.8|60
1733245010000|2024-12-03 16:56:50|110541.6|110516.6|110557.2|110507.2|110558.1|110523.6|110537.3|110505.9|48
1733245020000|2024-12-03 16:57:00|110557.8|110507.8|110547.6|110522.6|110558.3|110526.8|110542.5|110503.8|48
1733245030000|2024-12-03 16:57:10|110547.2|110522.2|110546.9|110496.9|110565.1|110531.1|110534.9|110496.9|61
1733245040000|2024-12-03 16:57:20|110549.1|110499.1|110556.9|110506.9|110561.7|110525.7|110528.7|110496.2|49
1733245050000|2024-12-03 16:57:30|110555.9|110505.9|110545.7|110520.7|110563|110521.4|110535.2|110501.7|63
1733245060000|2024-12-03 16:57:40|110545.5|110520.5|110547.2|110497.2|110556.5|110520.5|110528.7|110491.2|58
1733245070000|2024-12-03 16:57:50|110545.2|110495.2|110534.5|110509.5|110545.6|110511.4|110523.2|110489.1|44
1733245080000|2024-12-03 16:58:00|110532.9|110507.9|110535.7|110510.7|110539.7|110514.7|110530.5|110505.5|44
1733245090000|2024-12-03 16:58:10|110535.9|110510.9|110535.6|110510.6|110539.8|110514.8|110519.1|110494.1|69
1733245100000|2024-12-03 16:58:20|110534.3|110509.3|110550.6|110500.6|110550.6|110511|110531.5|110493.5|51
1733245110000|2024-12-03 16:58:30|110547.6|110497.6|110545.3|110495.3|110550.7|110516.3|110536.6|110494.6|48
1733245120000|2024-12-03 16:58:40|110548|110498|110549|110499|110550|110500|110542.7|110492.7|44
1733245130000|2024-12-03 16:58:50|110551.9|110501.9|110538.6|110513.6|110551.9|110514.3|110534.8|110501.9|34
1733245140000|2024-12-03 16:59:00|110538.7|110513.7|110549.2|110499.2|110552.5|110516.5|110535.9|110494.8|32
1733245150000|2024-12-03 16:59:10|110548.8|110498.8|110538|110513|110549.7|110513|110531.2|110494.7|43
1733245160000|2024-12-03 16:59:20|110535.8|110510.8|110546.7|110521.7|110547.1|110522.1|110534.5|110509.5|52
1733245170000|2024-12-03 16:59:30|110547.2|110522.2|110549.1|110499.1|110550.1|110525.1|110535.2|110499.1|38
1733245180000|2024-12-03 16:59:40|110547.9|110497.9|110547.5|110497.5|110550.5|110511.9|110532.1|110497.2|41
1733245190000|2024-12-03 16:59:50|110548|110498|110534|110509|110549.3|110510.1|110530.6|110493.3|47
1733245200000|2024-12-03 17:00:00|110532.4|110507.4|110534|110484|110541.2|110507.4|110522.3|110483.5|49
1733245210000|2024-12-03 17:00:10|110536.8|110486.8|110537.5|110487.5|110539.5|110489.5|110534.1|110484.1|29
1733245220000|2024-12-03 17:00:20|110537.6|110487.6|110495.8|110470.8|110542.2|110492.3|110491.5|110466.5|36
1733245230000|2024-12-03 17:00:30|110497.1|110472.1|110502.2|110452.2|110503.4|110474|110485.2|110450.2|60
1733245240000|2024-12-03 17:00:40|110503.3|110453.3|110474.6|110449.6|110503.3|110457.3|110474.3|110443.7|36
1733245250000|2024-12-03 17:00:50|110475.6|110450.6|110480.1|110455.1|110487|110462|110473.1|110448.1|47
1733245260000|2024-12-03 17:01:00|110481.3|110456.3|110496.1|110446.1|110496.1|110456.3|110469.6|110424.7|44
1733245270000|2024-12-03 17:01:10|110494.5|110444.5|110499.6|110449.6|110502.8|110452.8|110483.4|110433.4|56
1733245280000|2024-12-03 17:01:20|110498.4|110448.4|110498.9|110448.9|110502.8|110452.8|110485.4|110435.4|61
1733245290000|2024-12-03 17:01:30|110500.7|110450.7|110493.9|110443.9|110507.7|110464.2|110482|110432|57
1733245300000|2024-12-03 17:01:40|110494.7|110444.7|110483|110433|110498|110448|110482.9|110432.9|64
1733245310000|2024-12-03 17:01:50|110482.9|110432.9|110483|110433|110496|110446|110480.6|110430.6|68
1733245320000|2024-12-03 17:02:00|110483.5|110433.5|110488|110438|110503.7|110453.7|110481.8|110431.8|64
1733245330000|2024-12-03 17:02:10|110487.3|110437.3|110482.8|110432.8|110495.1|110454|110473.4|110423.4|57
1733245340000|2024-12-03 17:02:20|110484.1|110434.1|110484.5|110434.5|110485.2|110435.2|110477.8|110427.8|26
1733245350000|2024-12-03 17:02:30|110484.1|110434.1|110482|110432|110484.1|110434.1|110474|110424|50
1733245360000|2024-12-03 17:02:40|110481.3|110431.3|110476.4|110426.4|110485|110435|110475.2|110425.2|41
1733245370000|2024-12-03 17:02:50|110476.2|110426.2|110471.1|110421.1|110483.7|110433.7|110467.5|110417.5|59
1733245380000|2024-12-03 17:03:00|110471.6|110421.6|110483.8|110433.8|110483.8|110433.8|110464.8|110414.8|52
1733245390000|2024-12-03 17:03:10|110484|110434|110470.9|110420.9|110484|110443.4|110462.9|110418.8|59
1733245400000|2024-12-03 17:03:20|110476.8|110426.8|110480.2|110430.2|110483.9|110433.9|110472.5|110422.5|38
1733245410000|2024-12-03 17:03:30|110479.9|110429.9|110464.4|110414.4|110482.3|110432.3|110463.8|110413.8|50
1733245420000|2024-12-03 17:03:40|110465.6|110415.6|110457.7|110432.7|110475.6|110433.8|110453.2|110412.8|42
1733245430000|2024-12-03 17:03:50|110457.8|110432.8|110477|110427|110479.7|110444|110457.8|110425.6|38
1733245440000|2024-12-03 17:04:00|110480.4|110430.4|110479.4|110429.4|110485.8|110435.8|110465.3|110415.3|61
1733245450000|2024-12-03 17:04:10|110482.2|110432.2|110488.4|110438.4|110489.8|110439.8|110479.9|110429.9|55
1733245460000|2024-12-03 17:04:20|110488.5|110438.5|110484.8|110434.8|110493.9|110443.9|110482.9|110432.9|52
1733245470000|2024-12-03 17:04:30|110488|110438|110503.6|110453.6|110503.6|110453.6|110479.4|110429.4|50
1733245480000|2024-12-03 17:04:40|110499.7|110449.7|110492.7|110442.7|110502.7|110452.7|110490.1|110440.1|49
1733245490000|2024-12-03 17:04:50|110493.7|110443.7|110481.9|110456.9|110495.9|110459.5|110476.5|110435.6|48
1733245500000|2024-12-03 17:05:00|110492.5|110442.5|110484.1|110434.1|110497.9|110447.9|110479.4|110429.4|62
1733245510000|2024-12-03 17:05:10|110484.5|110434.5|110477.8|110427.8|110484.7|110434.7|110468|110418|73
1733245520000|2024-12-03 17:05:20|110471.1|110421.1|110488.9|110438.9|110499.9|110449.9|110466.8|110416.8|74
1733245530000|2024-12-03 17:05:30|110492.4|110442.4|110491.2|110441.2|110502.8|110452.8|110489.1|110439.1|61
1733245540000|2024-12-03 17:05:40|110489.5|110439.5|110502.9|110452.9|110510.8|110460.8|110485.7|110435.7|53
1733245550000|2024-12-03 17:05:50|110504|110454|110513.9|110463.9|110515.9|110465.9|110500.9|110450.9|59
1733245560000|2024-12-03 17:06:00|110514.7|110464.7|110510.3|110460.3|110517.1|110467.1|110505.3|110455.3|36
1733245570000|2024-12-03 17:06:10|110510.9|110460.9|110502.6|110452.6|110513.1|110463.1|110500|110450|31
1733245580000|2024-12-03 17:06:20|110492|110467|110503.8|110478.8|110507.2|110482.2|110490.3|110465.3|31
1733245590000|2024-12-03 17:06:30|110504.3|110479.3|110500|110475|110507.5|110482.5|110496.7|110471.7|39
1733245600000|2024-12-03 17:06:40|110499.6|110474.6|110499.5|110474.5|110501.5|110476.5|110497.2|110472.2|54
1733245610000|2024-12-03 17:06:50|110498.5|110473.5|110500.2|110475.2|110501.1|110476.1|110490|110465|51
1733245620000|2024-12-03 17:07:00|110500.8|110475.8|110511.2|110486.2|110511.7|110486.7|110499.6|110474.6|46
1733245630000|2024-12-03 17:07:10|110511.8|110486.8|110498.2|110473.2|110511.8|110486.8|110498.2|110473.2|34
1733245640000|2024-12-03 17:07:20|110498.7|110473.7|110510.2|110485.2|110510.2|110485.2|110497|110472|41
1733245650000|2024-12-03 17:07:30|110510.5|110485.5|110516.2|110491.2|110516.4|110491.4|110509.2|110484.2|37
1733245660000|2024-12-03 17:07:40|110514.7|110489.7|110517|110492|110518.1|110493.1|110513.8|110488.8|29
1733245670000|2024-12-03 17:07:50|110517.2|110492.2|110517.6|110492.6|110521.4|110496.4|110511.8|110486.8|38
1733245680000|2024-12-03 17:08:00|110519.1|110494.1|110516.1|110491.1|110521.3|110496.3|110509.5|110484.5|47
1733245690000|2024-12-03 17:08:10|110514.6|110489.6|110495.8|110470.8|110514.8|110489.8|110495.8|110470.8|42
1733245700000|2024-12-03 17:08:20|110490|110465|110483.9|110458.9|110490|110465|110482.7|110457.7|36
1733245710000|2024-12-03 17:08:30|110484|110459|110490.7|110465.7|110490.7|110465.7|110481|110456|20
1733245720000|2024-12-03 17:08:40|110491.8|110466.8|110493.2|110468.2|110495.2|110470.2|110491.5|110466.5|28
1733245730000|2024-12-03 17:08:50|110492.9|110467.9|110489.9|110464.9|110499.2|110474.2|110486.2|110461.2|28
1733245740000|2024-12-03 17:09:00|110488.7|110463.7|110484.6|110459.6|110488.7|110463.7|110484.3|110459.3|14
1733245750000|2024-12-03 17:09:10|110483|110458|110490.3|110465.3|110490.3|110465.3|110478.1|110453.1|31
1733245760000|2024-12-03 17:09:20|110488.8|110463.8|110481.4|110456.4|110491.3|110466.3|110481.4|110456.4|24
1733245770000|2024-12-03 17:09:30|110481.2|110456.2|110474.2|110449.2|110481.6|110456.6|110471.7|110446.7|12
1733245780000|2024-12-03 17:09:40|110475.5|110450.5|110482.9|110457.9|110482.9|110457.9|110475.5|110450.5|12
1733245790000|2024-12-03 17:09:50|110484.9|110459.9|110488.6|110463.6|110493.7|110468.7|110484.9|110459.9|29
1733245800000|2024-12-03 17:10:00|110489.7|110464.7|110487.6|110462.6|110494.3|110469.3|110485.5|110460.5|47
1733245810000|2024-12-03 17:10:10|110487.5|110462.5|110488.8|110463.8|110493.6|110468.6|110484.8|110459.8|39
1733245820000|2024-12-03 17:10:20|110487.8|110462.8|110493.5|110468.5|110494.4|110469.4|110487.5|110462.5|50
1733245830000|2024-12-03 17:10:30|110492.8|110467.8|110492.2|110442.2|110494.7|110469.7|110470.5|110437.5|53
1733245840000|2024-12-03 17:10:40|110484.5|110434.5|110483|110433|110489.7|110450.7|110466.9|110432.5|70
1733245850000|2024-12-03 17:10:50|110484|110434|110484.1|110434.1|110490.6|110440.6|110482.2|110432.2|61
1733245860000|2024-12-03 17:11:00|110490.6|110440.6|110503|110453|110507.4|110457.4|110485.9|110435.9|72
1733245870000|2024-12-03 17:11:10|110501.5|110451.5|110512.9|110462.9|110516.4|110466.4|110499.9|110449.9|54
1733245880000|2024-12-03 17:11:20|110517.3|110467.3|110507.5|110457.5|110518.4|110468.4|110505.7|110455.7|48
1733245890000|2024-12-03 17:11:30|110509.1|110459.1|110514|110464|110516.7|110466.7|110504.6|110454.6|58
1733245900000|2024-12-03 17:11:40|110515.6|110465.6|110512.1|110462.1|110517.5|110467.5|110509.6|110459.6|46
1733245910000|2024-12-03 17:11:50|110509.7|110459.7|110514.3|110464.3|110516.7|110466.7|110509.6|110459.6|29
1733245920000|2024-12-03 17:12:00|110515.7|110465.7|110516.4|110466.4|110519|110469|110514.5|110464.5|43
1733245930000|2024-12-03 17:12:10|110516.5|110466.5|110513.4|110463.4|110517.8|110467.8|110512.5|110462.5|39
1733245940000|2024-12-03 17:12:20|110514.8|110464.8|110493.1|110443.1|110514.8|110464.8|110493.1|110443.1|35
1733245950000|2024-12-03 17:12:30|110492.7|110442.7|110472.4|110447.4|110492.8|110447.4|110468.3|110437.1|36
1733245960000|2024-12-03 17:12:40|110470.2|110445.2|110471.7|110446.7|110475.7|110450.7|110467.5|110442.5|38
1733245970000|2024-12-03 17:12:50|110473.5|110448.5|110461.9|110436.9|110474.5|110449.5|110459.3|110434.3|33
1733245980000|2024-12-03 17:13:00|110465.4|110440.4|110475.9|110425.9|110480.5|110445|110462.5|110425.9|54
1733245990000|2024-12-03 17:13:10|110476|110426|110472.9|110422.9|110480.3|110441|110460.9|110420.8|50
1733246000000|2024-12-03 17:13:20|110471.5|110421.5|110452.9|110427.9|110472.6|110437.6|110450.7|110414.7|58
1733246010000|2024-12-03 17:13:30|110453.3|110428.3|110448.8|110423.8|110470|110430.5|110446.1|110413.3|59
1733246020000|2024-12-03 17:13:40|110450.4|110425.4|110450.8|110425.8|110464.8|110425.9|110447.4|110409.1|50
1733246030000|2024-12-03 17:13:50|110450.9|110425.9|110458.8|110408.8|110465.4|110426.6|110443.9|110404.5|52
1733246040000|2024-12-03 17:14:00|110457.9|110407.9|110464.3|110414.3|110474.2|110429.8|110454.8|110405.2|58
1733246050000|2024-12-03 17:14:10|110465|110415|110462.7|110412.7|110482|110438|110454.9|110409.7|53
1733246060000|2024-12-03 17:14:20|110460.9|110410.9|110456.2|110406.2|110464|110425.3|110442.3|110404.3|54
1733246070000|2024-12-03 17:14:30|110459|110409|110441.2|110416.2|110460.6|110421.5|110439.9|110401.8|40
1733246080000|2024-12-03 17:14:40|110441.8|110416.8|110449.4|110424.4|110449.4|110424.4|110441.8|110416.8|12
1733246090000|2024-12-03 17:14:50|110450|110425|110444.2|110419.2|110450.6|110425.6|110444.2|110419.2|28
1733246100000|2024-12-03 17:15:00|110442.9|110417.9|110446.7|110421.7|110448.1|110423.1|110440.9|110415.9|30
1733246110000|2024-12-03 17:15:10|110447.1|110422.1|110446.3|110421.3|110447.1|110422.1|110444.9|110419.9|13
1733246120000|2024-12-03 17:15:20|110449.2|110424.2|110469.5|110419.5|110474.9|110430.1|110447.1|110414.1|39
1733246130000|2024-12-03 17:15:30|110470|110420|110443.2|110418.2|110476.5|110426.5|110443.2|110406.6|43
1733246140000|2024-12-03 17:15:40|110443.9|110418.9|110445.5|110420.5|110446.1|110421.1|110440.9|110415.9|20
1733246150000|2024-12-03 17:15:50|110444.4|110419.4|110441.1|110416.1|110444.4|110419.4|110441|110416|12
1733246160000|2024-12-03 17:16:00|110441.3|110416.3|110439.2|110414.2|110443.7|110418.7|110437.3|110412.3|21
1733246170000|2024-12-03 17:16:10|110438.3|110413.3|110435.4|110410.4|110439|110414|110433|110408|28
1733246180000|2024-12-03 17:16:20|110435.6|110410.6|110439.5|110414.5|110441.4|110416.4|110431.1|110406.1|49
1733246190000|2024-12-03 17:16:30|110440.6|110415.6|110439|110414|110444.2|110419.2|110437.4|110412.4|52
1733246200000|2024-12-03 17:16:40|110437.4|110412.4|110442.4|110417.4|110442.6|110417.6|110436|110411|32
1733246210000|2024-12-03 17:16:50|110441.4|110416.4|110445.9|110395.9|110449.5|110420.3|110432.7|110393.5|31
1733246220000|2024-12-03 17:17:00|110444.6|110394.6|110445.6|110420.6|110453.6|110424.9|110441.8|110391.8|24
1733246230000|2024-12-03 17:17:10|110445.4|110420.4|110447.6|110422.6|110448.3|110423.3|110441.6|110416.6|40
1733246240000|2024-12-03 17:17:20|110446.9|110421.9|110448.5|110423.5|110455.3|110430.3|110444.9|110419.9|48
1733246250000|2024-12-03 17:17:30|110448.7|110423.7|110469.5|110444.5|110473.7|110448.7|110448.7|110423.7|43
1733246260000|2024-12-03 17:17:40|110473.9|110448.9|110478.5|110453.5|110480.7|110455.7|110472|110447|47
1733246270000|2024-12-03 17:17:50|110482.2|110457.2|110483.7|110458.7|110485.7|110460.7|110475.8|110450.8|37
1733246280000|2024-12-03 17:18:00|110484.8|110459.8|110483.9|110458.9|110491.6|110466.6|110479.6|110454.6|45
1733246290000|2024-12-03 17:18:10|110484.1|110459.1|110488.6|110463.6|110490.3|110465.3|110484.1|110459.1|25
1733246300000|2024-12-03 17:18:20|110488.9|110463.9|110496.1|110471.1|110496.9|110471.9|110488.9|110463.9|24
1733246310000|2024-12-03 17:18:30|110496.2|110471.2|110496.5|110471.5|110501.9|110476.9|110495.6|110470.6|53
1733246320000|2024-12-03 17:18:40|110496.4|110471.4|110495.9|110470.9|110498.3|110473.3|110493.7|110468.7|32
1733246330000|2024-12-03 17:18:50|110496.1|110471.1|110502.5|110477.5|110506.2|110481.2|110494|110469|22
1733246340000|2024-12-03 17:19:00|110503.8|110478.8|110482.7|110457.7|110503.8|110478.8|110480.2|110455.2|60
1733246350000|2024-12-03 17:19:10|110483.8|110458.8|110481.2|110431.2|110485.7|110460.7|110471|110430.1|57
1733246360000|2024-12-03 17:19:20|110482.4|110432.4|110471.4|110421.4|110482.4|110432.4|110471.3|110421.3|27
1733246370000|2024-12-03 17:19:30|110471.1|110421.1|110468.8|110418.8|110479.2|110429.2|110468.8|110418.8|34
1733246380000|2024-12-03 17:19:40|110468.7|110418.7|110470.4|110420.4|110471.6|110421.6|110467.1|110417.1|18
1733246390000|2024-12-03 17:19:50|110470.2|110420.2|110473.7|110423.7|110473.9|110423.9|110469.4|110419.4|19
1733246400000|2024-12-03 17:20:00|110473.6|110423.6|110487.3|110437.3|110493.1|110449.5|110467.6|110422.8|39
1733246410000|2024-12-03 17:20:10|110482.5|110432.5|110486.2|110461.2|110498.5|110461.5|110469.8|110428.7|38
1733246420000|2024-12-03 17:20:20|110485.1|110460.1|110486.5|110461.5|110490.2|110465.2|110482.7|110457.7|40
1733246430000|2024-12-03 17:20:30|110486.2|110461.2|110480.1|110455.1|110490.1|110465.1|110479|110454|40
1733246440000|2024-12-03 17:20:40|110478.7|110453.7|110510.6|110485.6|110510.6|110485.6|110478.7|110453.7|56
1733246450000|2024-12-03 17:20:50|110510.9|110485.9|110500.8|110450.8|110512|110487|110474.9|110437.3|59
1733246460000|2024-12-03 17:21:00|110500.6|110450.6|110476.8|110451.8|110504.3|110466.1|110476.8|110439.2|55
1733246470000|2024-12-03 17:21:10|110479|110454|110513.6|110488.6|110516.3|110491.3|110477.6|110452.6|65
1733246480000|2024-12-03 17:21:20|110513.5|110488.5|110518.5|110493.5|110520.1|110495.1|110510.4|110485.4|51
1733246490000|2024-12-03 17:21:30|110520.5|110495.5|110521|110496|110523.1|110498.1|110517.5|110492.5|34
1733246500000|2024-12-03 17:21:40|110521.5|110496.5|110520.1|110495.1|110522.5|110497.5|110516.6|110491.6|36
1733246510000|2024-12-03 17:21:50|110519.1|110494.1|110522.8|110497.8|110526.3|110501.3|110518.2|110493.2|43
1733246520000|2024-12-03 17:22:00|110522.5|110497.5|110514.6|110489.6|110522.5|110497.5|110511.6|110486.6|45
1733246530000|2024-12-03 17:22:10|110514.7|110489.7|110516.5|110491.5|110521.7|110496.7|110513.2|110488.2|44
1733246540000|2024-12-03 17:22:20|110516.3|110491.3|110517.6|110492.6|110518.6|110493.6|110511.8|110486.8|34
1733246550000|2024-12-03 17:22:30|110517.4|110492.4|110513.1|110488.1|110518.9|110493.9|110506.9|110481.9|50
1733246560000|2024-12-03 17:22:40|110509.9|110484.9|110527.8|110502.8|110532.8|110503.1|110507.9|110473.8|54
1733246570000|2024-12-03 17:22:50|110526.6|110501.6|110534.7|110484.7|110546.4|110504.3|110525.2|110483.5|54
1733246580000|2024-12-03 17:23:00|110534|110484|110505.1|110480.1|110535|110494.3|110503.8|110478.8|40
1733246590000|2024-12-03 17:23:10|110504.8|110479.8|110501|110476|110506.1|110481.1|110499.6|110474.6|24
1733246600000|2024-12-03 17:23:20|110497.6|110472.6|110502.5|110477.5|110503|110478|110491.6|110466.6|38
1733246610000|2024-12-03 17:23:30|110502.9|110477.9|110496.3|110471.3|110502.9|110477.9|110496|110471|14
1733246620000|2024-12-03 17:23:40|110495.9|110470.9|110494.3|110469.3|110495.9|110470.9|110492.4|110467.4|14
1733246630000|2024-12-03 17:23:50|110494.6|110469.6|110493.1|110468.1|110494.6|110469.6|110493.1|110468.1|4
1733246640000|2024-12-03 17:24:00|110488.1|110463.1|110494.6|110469.6|110494.6|110469.6|110483.1|110458.1|29
1733246650000|2024-12-03 17:24:10|110495.2|110470.2|110496.8|110471.8|110499.1|110474.1|110495.2|110470.2|17
1733246660000|2024-12-03 17:24:20|110497.2|110472.2|110491.4|110466.4|110509.5|110484.5|110490.8|110465.8|32
1733246670000|2024-12-03 17:24:30|110492.7|110467.7|110491.7|110466.7|110494.9|110469.9|110490.2|110465.2|14
1733246680000|2024-12-03 17:24:40|110491.5|110466.5|110493.8|110468.8|110513.2|110475.2|110485.1|110454.5|32
1733246690000|2024-12-03 17:24:50|110492.2|110467.2|110486.5|110461.5|110497.1|110472.1|110486.5|110461.5|20
1733246700000|2024-12-03 17:25:00|110485.9|110460.9|110542.8|110492.8|110545.2|110495.2|110478.2|110453.2|53
1733246710000|2024-12-03 17:25:10|110543.7|110493.7|110555.5|110505.5|110557.5|110507.5|110543.4|110493.4|37
1733246720000|2024-12-03 17:25:20|110556.2|110506.2|110552.6|110502.6|110556.2|110506.2|110548.8|110498.8|34
1733246730000|2024-12-03 17:25:30|110551.7|110501.7|110547.2|110497.2|110553.9|110503.9|110546.5|110496.5|37
1733246740000|2024-12-03 17:25:40|110549.3|110499.3|110556.9|110506.9|110562.6|110512.6|110546.1|110496.1|33
1733246750000|2024-12-03 17:25:50|110557|110507|110556.6|110506.6|110559.2|110509.2|110549|110499|32
1733246760000|2024-12-03 17:26:00|110554.6|110504.6|110559.1|110509.1|110560.1|110510.1|110552.6|110502.6|28
1733246770000|2024-12-03 17:26:10|110558.3|110508.3|110531.9|110506.9|110558.6|110509.2|110531.5|110493.3|46
1733246780000|2024-12-03 17:26:20|110530.6|110505.6|110516.4|110466.4|110530.6|110505.6|110515.1|110465.1|47
1733246790000|2024-12-03 17:26:30|110517.1|110467.1|110506.6|110481.6|110519.1|110489.6|110505.9|110467.1|27
1733246800000|2024-12-03 17:26:40|110506|110481|110502.9|110477.9|110506.3|110481.3|110502.9|110477.9|11
1733246810000|2024-12-03 17:26:50|110501.6|110476.6|110485.6|110460.6|110501.9|110476.9|110485.6|110460.6|59
1733246820000|2024-12-03 17:27:00|110487.8|110462.8|110482.6|110457.6|110490.3|110465.3|110480|110455|29
1733246830000|2024-12-03 17:27:10|110481.9|110456.9|110483.2|110458.2|110484.1|110459.1|110480.2|110455.2|20
1733246840000|2024-12-03 17:27:20|110483.1|110458.1|110521|110471|110524.7|110482.3|110481.7|110456.7|39
1733246850000|2024-12-03 17:27:30|110520.9|110470.9|110504.7|110479.7|110520.9|110484.1|110498.8|110469.3|45
1733246860000|2024-12-03 17:27:40|110501.8|110476.8|110512.5|110487.5|110515.5|110490.5|110497.3|110472.3|54
1733246870000|2024-12-03 17:27:50|110510.8|110485.8|110509.5|110484.5|110514|110489|110502.7|110477.7|32
1733246880000|2024-12-03 17:28:00|110509.6|110484.6|110494.7|110469.7|110509.6|110484.6|110491.6|110466.6|34
1733246890000|2024-12-03 17:28:10|110494|110469|110484.7|110459.7|110494|110469|110484.5|110459.5|21
1733246900000|2024-12-03 17:28:20|110484.4|110459.4|110492.2|110467.2|110493.1|110468.1|110484.2|110459.2|25
1733246910000|2024-12-03 17:28:30|110493.2|110468.2|110491|110466|110494.2|110469.2|110491|110466|21
1733246920000|2024-12-03 17:28:40|110493.8|110468.8|110511.6|110486.6|110518.4|110487.9|110493.8|110463.4|25
1733246930000|2024-12-03 17:28:50|110513.4|110488.4|110501.1|110476.1|110516.5|110491.5|110496.4|110471.4|54
1733246940000|2024-12-03 17:29:00|110501.2|110476.2|110501.1|110476.1|110502|110477|110495.2|110470.2|28
1733246950000|2024-12-03 17:29:10|110501.3|110476.3|110506|110481|110511.9|110486.9|110500.1|110475.1|50
1733246960000|2024-12-03 17:29:20|110500.8|110475.8|110507.6|110482.6|110512.2|110487.2|110497.8|110472.8|28
1733246970000|2024-12-03 17:29:30|110510.2|110485.2|110513.1|110488.1|110519.5|110494.5|110503.9|110478.9|30
1733246980000|2024-12-03 17:29:40|110512.8|110487.8|110509.5|110484.5|110518.1|110493.1|110503.2|110478.2|54
1733246990000|2024-12-03 17:29:50|110508.7|110483.7|110497.5|110472.5|110512.1|110487.1|110497.5|110472.5|23
1733247000000|2024-12-03 17:30:00|110498.6|110473.6|110509|110484|110510.4|110485.4|110497.2|110472.2|29
1733247010000|2024-12-03 17:30:10|110508.4|110483.4|110499.2|110474.2|110508.5|110483.5|110499.2|110474.2|25
1733247020000|2024-12-03 17:30:20|110499.5|110474.5|110498.3|110473.3|110499.5|110474.5|110497|110472|9
1733247030000|2024-12-03 17:30:30|110498.1|110473.1|110502.6|110477.6|110502.6|110477.6|110492.4|110467.4|15
1733247040000|2024-12-03 17:30:40|110501.1|110476.1|110498.8|110473.8|110504.2|110479.2|110497.1|110472.1|17
1733247050000|2024-12-03 17:30:50|110499.2|110474.2|110503.4|110478.4|110503.5|110478.5|110497.9|110472.9|22
1733247060000|2024-12-03 17:31:00|110503.7|110478.7|110508.2|110483.2|110513.3|110488.3|110503.7|110478.7|37
1733247070000|2024-12-03 17:31:10|110508.5|110483.5|110504.1|110479.1|110509|110484|110503.6|110478.6|41
1733247080000|2024-12-03 17:31:20|110505.5|110480.5|110510.7|110485.7|110516|110491|110503.1|110478.1|33
1733247090000|2024-12-03 17:31:30|110510.4|110485.4|110512.7|110487.7|110513.8|110488.8|110509.5|110484.5|12
1733247100000|2024-12-03 17:31:40|110516.2|110491.2|110516.1|110491.1|110517.7|110492.7|110514.2|110489.2|13
1733247110000|2024-12-03 17:31:50|110514.9|110489.9|110504.4|110479.4|110516.6|110491.6|110502.3|110477.3|40
1733247120000|2024-12-03 17:32:00|110504.9|110479.9|110500.5|110475.5|110510.8|110485.8|110499.6|110474.6|65
1733247130000|2024-12-03 17:32:10|110501.9|110476.9|110491.9|110466.9|110505.8|110480.8|110489.8|110464.8|53
1733247140000|2024-12-03 17:32:20|110489.6|110464.6|110493.6|110468.6|110505.7|110469.6|110486.7|110448.6|57
1733247150000|2024-12-03 17:32:30|110493.3|110468.3|110482.4|110457.4|110493.3|110468.3|110482.4|110457.4|40
1733247160000|2024-12-03 17:32:40|110482.1|110457.1|110481.9|110456.9|110483.9|110458.9|110474.2|110449.2|53
1733247170000|2024-12-03 17:32:50|110482.1|110457.1|110479.4|110454.4|110482.5|110457.5|110474.1|110449.1|49
1733247180000|2024-12-03 17:33:00|110480.9|110455.9|110473.2|110448.2|110482.4|110457.4|110473.2|110448.2|39
1733247190000|2024-12-03 17:33:10|110473.3|110448.3|110482|110457|110484.1|110459.1|110471.1|110446.1|32
1733247200000|2024-12-03 17:33:20|110481.5|110456.5|110483.8|110458.8|110485.8|110460.8|110478.8|110453.8|23
1733247210000|2024-12-03 17:33:30|110483.5|110458.5|110476.2|110451.2|110488.9|110463.9|110471.2|110446.2|36
1733247220000|2024-12-03 17:33:40|110476|110451|110468.9|110443.9|110477.4|110452.4|110468.9|110443.9|40
1733247230000|2024-12-03 17:33:50|110469.1|110444.1|110473.8|110448.8|110480|110455|110467.5|110442.5|43
1733247240000|2024-12-03 17:34:00|110472.8|110447.8|110475.4|110450.4|110478.4|110453.4|110470.9|110445.9|43
1733247250000|2024-12-03 17:34:10|110475.5|110450.5|110476.9|110451.9|110485.8|110460.8|110474.2|110449.2|59
1733247260000|2024-12-03 17:34:20|110476.7|110451.7|110476.8|110451.8|110479.5|110454.5|110474.6|110449.6|20
1733247270000|2024-12-03 17:34:30|110475.9|110450.9|110497.5|110472.5|110501.2|110476.2|110473.2|110448.2|50
1733247280000|2024-12-03 17:34:40|110498.8|110473.8|110496.2|110471.2|110504.8|110479.8|110496.2|110471.2|59
1733247290000|2024-12-03 17:34:50|110498.7|110473.7|110507.9|110457.9|110509.6|110476|110495.3|110456.5|40
1733247300000|2024-12-03 17:35:00|110507.1|110457.1|110499.5|110474.5|110510.5|110474.9|110494.4|110449.1|44
1733247310000|2024-12-03 17:35:10|110500.3|110475.3|110478.6|110453.6|110503.7|110478.7|110478.6|110453.6|65
1733247320000|2024-12-03 17:35:20|110479.1|110454.1|110489.9|110439.9|110492.8|110457.2|110463.5|110434.5|69
1733247330000|2024-12-03 17:35:30|110490.3|110440.3|110500.3|110475.3|110500.3|110475.3|110478|110434.5|60
1733247340000|2024-12-03 17:35:40|110495.6|110470.6|110529.2|110479.2|110532.7|110491.7|110494.5|110465.1|64
1733247350000|2024-12-03 17:35:50|110526.3|110476.3|110517.1|110492.1|110526.7|110498.5|110512.1|110476.3|56
1733247360000|2024-12-03 17:36:00|110516.3|110491.3|110514.3|110489.3|110522.5|110497.5|110511.5|110486.5|50
1733247370000|2024-12-03 17:36:10|110516.8|110491.8|110520.2|110495.2|110522.7|110497.7|110516.3|110491.3|47
1733247380000|2024-12-03 17:36:20|110519.7|110494.7|110521.9|110496.9|110524.8|110499.8|110516.7|110491.7|47
1733247390000|2024-12-03 17:36:30|110523.3|110498.3|110505.4|110480.4|110525.6|110500.6|110498.7|110473.7|54
1733247400000|2024-12-03 17:36:40|110504|110479|110499|110474|110506.9|110481.9|110497.8|110472.8|69
1733247410000|2024-12-03 17:36:50|110497.8|110472.8|110493.9|110468.9|110497.8|110472.8|110491.2|110466.2|37
1733247420000|2024-12-03 17:37:00|110491.1|110466.1|110491.4|110466.4|110495|110470|110487.2|110462.2|44
1733247430000|2024-12-03 17:37:10|110491.2|110466.2|110489.7|110464.7|110494.6|110469.6|110486.4|110461.4|64
1733247440000|2024-12-03 17:37:20|110488|110463|110494.6|110444.6|110495.5|110465.4|110468.5|110440.6|52
1733247450000|2024-12-03 17:37:30|110491.8|110441.8|110475|110450|110493.3|110454|110470.9|110435.8|47
1733247460000|2024-12-03 17:37:40|110475.2|110450.2|110494.2|110444.2|110497.2|110451.9|110469.4|110436.2|43
1733247470000|2024-12-03 17:37:50|110495.1|110445.1|110500.2|110450.2|110501.5|110460.2|110464.5|110421.4|44
1733247480000|2024-12-03 17:38:00|110500.6|110450.6|110493.8|110468.8|110500.6|110471.4|110485.5|110441.9|40
1733247490000|2024-12-03 17:38:10|110493.6|110468.6|110494.6|110469.6|110496.7|110471.7|110488.2|110463.2|21
1733247500000|2024-12-03 17:38:20|110495.5|110470.5|110490.4|110465.4|110495.5|110470.5|110490.4|110465.4|17
1733247510000|2024-12-03 17:38:30|110488.8|110463.8|110500.1|110475.1|110500.3|110475.3|110488.8|110463.8|28
1733247520000|2024-12-03 17:38:40|110499.9|110474.9|110494.6|110469.6|110499.9|110474.9|110487.4|110462.4|26
1733247530000|2024-12-03 17:38:50|110494.5|110469.5|110497.2|110472.2|110499.6|110474.6|110491.2|110466.2|32
1733247540000|2024-12-03 17:39:00|110497.1|110472.1|110482.5|110457.5|110497.1|110472.1|110479.7|110454.7|28
1733247550000|2024-12-03 17:39:10|110481.5|110456.5|110490|110440|110490|110459.1|110474.5|110440|55
1733247560000|2024-12-03 17:39:20|110490.7|110440.7|110475.1|110450.1|110490.7|110454.1|110469.7|110436.7|50
1733247570000|2024-12-03 17:39:30|110476.3|110451.3|110483.8|110458.8|110486.9|110461.9|110471.2|110446.2|57
1733247580000|2024-12-03 17:39:40|110485.7|110460.7|110487.1|110462.1|110491.9|110466.9|110482.4|110457.4|49
1733247590000|2024-12-03 17:39:50|110486.5|110461.5|110495.4|110470.4|110496.1|110471.1|110485.7|110460.7|42
1733247600000|2024-12-03 17:40:00|110495.8|110470.8|110509.1|110459.1|110515.1|110490.1|110495.3|110459.1|66
1733247610000|2024-12-03 17:40:10|110513.4|110463.4|110500|110475|110517.1|110480|110491.6|110458.8|64
1733247620000|2024-12-03 17:40:20|110504.4|110479.4|110510.7|110485.7|110513.7|110488.7|110499.6|110474.6|70
1733247630000|2024-12-03 17:40:30|110510.1|110485.1|110526|110501|110528.2|110503.2|110508.8|110483.8|51
1733247640000|2024-12-03 17:40:40|110526.8|110501.8|110528.4|110503.4|110530.1|110505.1|110522.7|110497.7|48
1733247650000|2024-12-03 17:40:50|110527.1|110502.1|110536.9|110511.9|110540.6|110515.6|110525.5|110500.5|49
1733247660000|2024-12-03 17:41:00|110539.4|110514.4|110533.4|110508.4|110540.9|110515.9|110531.2|110506.2|60
1733247670000|2024-12-03 17:41:10|110531.4|110506.4|110538.9|110513.9|110541.5|110516.5|110530.5|110505.5|61
1733247680000|2024-12-03 17:41:20|110540|110515|110539.7|110514.7|110542.7|110517.7|110532.3|110507.3|58
1733247690000|2024-12-03 17:41:30|110539|110514|110535.6|110510.6|110546|110521|110532.7|110507.7|60
1733247700000|2024-12-03 17:41:40|110534.3|110509.3|110537.4|110512.4|110544.7|110519.7|110533.2|110508.2|42
1733247710000|2024-12-03 17:41:50|110537.2|110512.2|110531.4|110506.4|110540.3|110515.3|110530|110505|30
1733247720000|2024-12-03 17:42:00|110531.5|110506.5|110533.3|110508.3|110538.1|110513.1|110531.5|110506.5|59
1733247730000|2024-12-03 17:42:10|110529.5|110504.5|110548.7|110523.7|110548.7|110523.7|110529.5|110504.5|72
1733247740000|2024-12-03 17:42:20|110548.5|110523.5|110557.3|110532.3|110563|110538|110548.5|110523.5|43
1733247750000|2024-12-03 17:42:30|110559|110534|110558|110533|110563.1|110538.1|110552.3|110527.3|45
1733247760000|2024-12-03 17:42:40|110559.3|110534.3|110553|110528|110564.5|110539.5|110552.1|110527.1|40
1733247770000|2024-12-03 17:42:50|110552.5|110527.5|110558.4|110533.4|110562.6|110537.6|110546.7|110521.7|48
1733247780000|2024-12-03 17:43:00|110557.9|110532.9|110569.3|110544.3|110572.1|110547.1|110554.8|110529.8|59
1733247790000|2024-12-03 17:43:10|110569.1|110544.1|110571.8|110546.8|110578.9|110553.9|110563.6|110538.6|60
1733247800000|2024-12-03 17:43:20|110574.9|110549.9|110573.2|110548.2|110580.9|110555.9|110571.5|110546.5|55
1733247810000|2024-12-03 17:43:30|110574.4|110549.4|110568.2|110543.2|110585|110560|110568.2|110543.2|54
1733247820000|2024-12-03 17:43:40|110571.1|110546.1|110566|110541|110576.8|110551.8|110564.4|110539.4|61
1733247830000|2024-12-03 17:43:50|110567.6|110542.6|110554.8|110529.8|110569.6|110544.6|110552.9|110527.9|38
1733247840000|2024-12-03 17:44:00|110556.2|110531.2|110558|110533|110566.8|110541.8|110555|110530|52
1733247850000|2024-12-03 17:44:10|110558.1|110533.1|110564|110539|110569.4|110544.4|110558.1|110533.1|52
1733247860000|2024-12-03 17:44:20|110562.1|110537.1|110568.6|110543.6|110574|110549|110560.3|110535.3|50
1733247870000|2024-12-03 17:44:30|110570.1|110545.1|110564.7|110539.7|110574.1|110549.1|110564.5|110539.5|52
1733247880000|2024-12-03 17:44:40|110566.3|110541.3|110572.1|110547.1|110575.2|110550.2|110563.3|110538.3|64
1733247890000|2024-12-03 17:44:50|110570.6|110545.6|110577.6|110552.6|110577.7|110552.7|110568.6|110543.6|48
1733247900000|2024-12-03 17:45:00|110576.9|110551.9|110573.8|110548.8|110580.4|110555.4|110571.7|110546.7|43
1733247910000|2024-12-03 17:45:10|110573.3|110548.3|110589.8|110564.8|110596.9|110571.9|110572.9|110547.9|55
1733247920000|2024-12-03 17:45:20|110591.9|110566.9|110599|110574|110604.7|110579.7|110587.8|110562.8|52
1733247930000|2024-12-03 17:45:30|110597.9|110572.9|110585.1|110560.1|110604.1|110579.1|110585.1|110560.1|46
1733247940000|2024-12-03 17:45:40|110582.1|110557.1|110584.7|110559.7|110597.9|110565.6|110581|110540.2|55
1733247950000|2024-12-03 17:45:50|110585.7|110560.7|110589.9|110564.9|110593|110568|110583.2|110558.2|56
1733247960000|2024-12-03 17:46:00|110590.2|110565.2|110590.7|110565.7|110594.1|110569.1|110590.2|110565.2|26
1733247970000|2024-12-03 17:46:10|110589.7|110564.7|110598.5|110573.5|110599.4|110574.4|110589.4|110564.4|46
1733247980000|2024-12-03 17:46:20|110597.6|110572.6|110592.1|110567.1|110597.6|110572.6|110588.4|110563.4|47
1733247990000|2024-12-03 17:46:30|110591.8|110566.8|110617.7|110567.7|110617.7|110572.2|110590.4|110560.2|47
1733248000000|2024-12-03 17:46:40|110617.4|110567.4|110613.1|110563.1|110618|110568|110612.7|110562.7|34
1733248010000|2024-12-03 17:46:50|110613.5|110563.5|110602.3|110552.3|110613.5|110563.5|110601.3|110551.3|37
1733248020000|2024-12-03 17:47:00|110604.5|110554.5|110607.6|110557.6|110610.4|110560.4|110595|110545|51
1733248030000|2024-12-03 17:47:10|110606.8|110556.8|110611.9|110561.9|110613.6|110563.6|110603|110553|50
1733248040000|2024-12-03 17:47:20|110612.2|110562.2|110616.6|110566.6|110617.4|110567.4|110608.9|110558.9|40
1733248050000|2024-12-03 17:47:30|110617.3|110567.3|110619.5|110569.5|110620.4|110570.4|110612.3|110562.3|33
1733248060000|2024-12-03 17:47:40|110619.3|110569.3|110585.4|110535.4|110619.3|110569.3|110577.5|110527.5|43
1733248070000|2024-12-03 17:47:50|110584.8|110534.8|110577.7|110527.7|110586.7|110536.7|110576.3|110526.3|49
1733248080000|2024-12-03 17:48:00|110576.7|110526.7|110569.3|110519.3|110576.7|110526.7|110562.4|110512.4|51
1733248090000|2024-12-03 17:48:10|110570.1|110520.1|110563.8|110513.8|110570.8|110520.8|110561.6|110511.6|38
1733248100000|2024-12-03 17:48:20|110562.8|110512.8|110572.6|110522.6|110573.8|110523.8|110562.8|110512.8|30
1733248110000|2024-12-03 17:48:30|110576.2|110526.2|110572.1|110522.1|110576.2|110526.2|110567.7|110517.7|34
1733248120000|2024-12-03 17:48:40|110571.9|110521.9|110562.1|110512.1|110571.9|110521.9|110562.1|110512.1|27
1733248130000|2024-12-03 17:48:50|110562|110512|110552.8|110502.8|110564.1|110514.1|110552|110502|24
1733248140000|2024-12-03 17:49:00|110552.1|110502.1|110548.6|110498.6|110553.1|110503.1|110547.8|110497.8|16
1733248150000|2024-12-03 17:49:10|110548.3|110498.3|110538.6|110513.6|110553.1|110517.6|110538.5|110498.1|26
1733248160000|2024-12-03 17:49:20|110539.5|110514.5|110543.7|110518.7|110545.1|110520.1|110538.7|110513.7|31
1733248170000|2024-12-03 17:49:30|110541.5|110516.5|110559.2|110534.2|110562.5|110537.5|110540.9|110515.9|38
1733248180000|2024-12-03 17:49:40|110561.4|110536.4|110554.1|110529.1|110561.9|110536.9|110552.7|110527.7|40
1733248190000|2024-12-03 17:49:50|110555|110530|110550|110525|110555.8|110530.8|110546.4|110521.4|45
1733248200000|2024-12-03 17:50:00|110550.6|110525.6|110535.3|110510.3|110551.7|110526.7|110534.1|110509.1|51
1733248210000|2024-12-03 17:50:10|110535.6|110510.6|110535.2|110510.2|110536|110511|110535.2|110510.2|10
1733248220000|2024-12-03 17:50:20|110537.2|110512.2|110535|110510|110537.2|110512.2|110528|110503|38
1733248230000|2024-12-03 17:50:30|110535.2|110510.2|110531.9|110506.9|110537.7|110512.7|110530.1|110505.1|32
1733248240000|2024-12-03 17:50:40|110533.1|110508.1|110528.8|110503.8|110539|110514|110526.3|110501.3|42
1733248250000|2024-12-03 17:50:50|110528.4|110503.4|110525.1|110500.1|110528.9|110503.9|110521.7|110496.7|25
1733248260000|2024-12-03 17:51:00|110522.9|110497.9|110517.5|110492.5|110526.4|110501.4|110513.2|110488.2|53
1733248270000|2024-12-03 17:51:10|110517.6|110492.6|110477.5|110452.5|110519.5|110494.5|110473.5|110448.5|53
1733248280000|2024-12-03 17:51:20|110477|110452|110495.3|110470.3|110496.8|110471.8|110474.7|110449.7|52
1733248290000|2024-12-03 17:51:30|110493.4|110468.4|110482.6|110457.6|110494.8|110469.8|110475.8|110450.8|42
1733248300000|2024-12-03 17:51:40|110482.3|110457.3|110483.8|110458.8|110491.8|110466.8|110481|110456|46
1733248310000|2024-12-03 17:51:50|110483.7|110458.7|110480.8|110455.8|110488.2|110463.2|110480.7|110455.7|20
1733248320000|2024-12-03 17:52:00|110480.7|110455.7|110478.6|110453.6|110484.9|110459.9|110476.8|110451.8|30
1733248330000|2024-12-03 17:52:10|110476|110451|110478.6|110453.6|110480.5|110455.5|110476|110451|26
1733248340000|2024-12-03 17:52:20|110477.6|110452.6|110477.9|110452.9|110495.5|110457|110474.5|110442.1|45
1733248350000|2024-12-03 17:52:30|110478.9|110453.9|110480|110455|110480.4|110455.4|110478.5|110453.5|18
1733248360000|2024-12-03 17:52:40|110479.1|110454.1|110471.8|110446.8|110480.9|110455.9|110468|110443|31
1733248370000|2024-12-03 17:52:50|110471.9|110446.9|110476.3|110451.3|110480.4|110455.4|110470.1|110445.1|46
1733248380000|2024-12-03 17:53:00|110476.9|110451.9|110477.8|110452.8|110477.8|110452.8|110469.3|110444.3|46
1733248390000|2024-12-03 17:53:10|110478.2|110453.2|110473.2|110448.2|110478.2|110453.2|110468.6|110443.6|36
1733248400000|2024-12-03 17:53:20|110471.4|110446.4|110466.1|110441.1|110475.8|110450.8|110464|110439|52
1733248410000|2024-12-03 17:53:30|110466|110441|110475.2|110450.2|110478|110453|110466|110441|47
1733248420000|2024-12-03 17:53:40|110474|110449|110472.1|110447.1|110475.7|110450.7|110466.1|110441.1|56
1733248430000|2024-12-03 17:53:50|110470.7|110445.7|110469.2|110444.2|110472.1|110447.1|110465|110440|35
1733248440000|2024-12-03 17:54:00|110467.9|110442.9|110462.4|110437.4|110467.9|110442.9|110461|110436|23
1733248450000|2024-12-03 17:54:10|110462|110437|110459.5|110434.5|110462.9|110437.9|110456.6|110431.6|41
1733248460000|2024-12-03 17:54:20|110457.8|110432.8|110451.8|110426.8|110457.8|110432.8|110446.1|110421.1|55
1733248470000|2024-12-03 17:54:30|110452|110427|110452.3|110427.3|110454.2|110429.2|110449.9|110424.9|33
1733248480000|2024-12-03 17:54:40|110451.9|110426.9|110452.1|110427.1|110453.9|110428.9|110449.8|110424.8|16
1733248490000|2024-12-03 17:54:50|110453.7|110428.7|110475.3|110425.3|110476.8|110436.8|110445.5|110420.5|51
1733248500000|2024-12-03 17:55:00|110473.8|110423.8|110469.3|110419.3|110476.7|110426.7|110467.7|110417.7|42
1733248510000|2024-12-03 17:55:10|110469.6|110419.6|110455|110430|110471.4|110430.3|110453.5|110409.7|31
1733248520000|2024-12-03 17:55:20|110453.8|110428.8|110445|110420|110453.8|110428.8|110439.6|110414.6|52
1733248530000|2024-12-03 17:55:30|110443|110418|110426.2|110401.2|110444|110419|110426.2|110401.2|58
1733248540000|2024-12-03 17:55:40|110426.9|110401.9|110426.5|110401.5|110426.9|110401.9|110423.2|110398.2|13
1733248550000|2024-12-03 17:55:50|110426.4|110401.4|110422.6|110397.6|110431.7|110406.7|110420.9|110395.9|27
1733248560000|2024-12-03 17:56:00|110421.3|110396.3|110418.8|110393.8|110421.3|110396.3|110415.6|110390.6|21
1733248570000|2024-12-03 17:56:10|110419.1|110394.1|110412.7|110387.7|110422.4|110397.4|110410.8|110385.8|39
1733248580000|2024-12-03 17:56:20|110410.8|110385.8|110413.6|110388.6|110415.4|110390.4|110410.8|110385.8|11
1733248590000|2024-12-03 17:56:30|110412.3|110387.3|110415.6|110390.6|110417|110392|110412.1|110387.1|24
1733248600000|2024-12-03 17:56:40|110415.1|110390.1|110411|110386|110418.1|110393.1|110409.7|110384.7|25
1733248610000|2024-12-03 17:56:50|110411.3|110386.3|110410.7|110385.7|110411.5|110386.5|110405.4|110380.4|29
1733248620000|2024-12-03 17:57:00|110409.5|110384.5|110405|110380|110413.3|110388.3|110402.2|110377.2|45
1733248630000|2024-12-03 17:57:10|110404.6|110379.6|110390.3|110365.3|110404.6|110379.6|110387.2|110362.2|28
1733248640000|2024-12-03 17:57:20|110389.6|110364.6|110383.8|110358.8|110393.5|110368.5|110382.5|110357.5|36
1733248650000|2024-12-03 17:57:30|110383.7|110358.7|110368.3|110343.3|110384.4|110359.4|110365|110340|46
1733248660000|2024-12-03 17:57:40|110366.1|110341.1|110369|110344|110373|110348|110365.2|110340.2|21
1733248670000|2024-12-03 17:57:50|110368.4|110343.4|110355.4|110330.4|110370.3|110345.3|110352.4|110327.4|37
1733248680000|2024-12-03 17:58:00|110355.5|110330.5|110353.2|110328.2|110360.7|110335.7|110353.2|110328.2|34
1733248690000|2024-12-03 17:58:10|110354.6|110329.6|110356.8|110331.8|110359|110334|110354.6|110329.6|18
1733248700000|2024-12-03 17:58:20|110357.3|110332.3|110351.3|110326.3|110363.3|110338.3|110351.3|110326.3|23
1733248710000|2024-12-03 17:58:30|110349.3|110324.3|110354.7|110329.7|110358.7|110333.7|110345.9|110320.9|50
1733248720000|2024-12-03 17:58:40|110356.1|110331.1|110364.3|110339.3|110367.5|110342.5|110352.8|110327.8|49
1733248730000|2024-12-03 17:58:50|110365.4|110340.4|110362|110337|110368.6|110343.6|110360.3|110335.3|41
1733248740000|2024-12-03 17:59:00|110365.2|110340.2|110366.3|110341.3|110366.3|110341.3|110359.4|110334.4|47
1733248750000|2024-12-03 17:59:10|110371.7|110346.7|110376.3|110351.3|110383.3|110358.3|110371.4|110346.4|56
1733248760000|2024-12-03 17:59:20|110375.5|110350.5|110377.1|110352.1|110378.7|110353.7|110375.1|110350.1|42
1733248770000|2024-12-03 17:59:30|110377.9|110352.9|110377.1|110352.1|110378.5|110353.5|110373.3|110348.3|45
1733248780000|2024-12-03 17:59:40|110376.8|110351.8|110376.8|110351.8|110381|110356|110375|110350|32
1733248790000|2024-12-03 17:59:50|110377.8|110352.8|110370.6|110345.6|110381.2|110356.2|110360.8|110335.8|55
1733248800000|2024-12-03 18:00:00|110371.9|110346.9|110360.8|110335.8|110373.5|110348.5|110355.8|110330.8|40
1733248810000|2024-12-03 18:00:10|110361.8|110336.8|110353|110328|110361.8|110336.8|110352.1|110327.1|43
1733248820000|2024-12-03 18:00:20|110354.3|110329.3|110347.2|110322.2|110361.9|110336.9|110346.3|110321.3|42
1733248830000|2024-12-03 18:00:30|110346.7|110321.7|110339.5|110314.5|110353.5|110328.5|110331.9|110306.9|49
1733248840000|2024-12-03 18:00:40|110342.1|110317.1|110347.8|110322.8|110347.9|110322.9|110337.9|110312.9|26
1733248850000|2024-12-03 18:00:50|110345.1|110320.1|110335.4|110310.4|110346.8|110321.8|110322.3|110297.3|59
1733248860000|2024-12-03 18:01:00|110335|110310|110323|110298|110335.9|110310.9|110323|110298|45
1733248870000|2024-12-03 18:01:10|110323.9|110298.9|110321.1|110296.1|110326.2|110301.2|110313.6|110288.6|63
1733248880000|2024-12-03 18:01:20|110322.1|110297.1|110326.5|110301.5|110328.6|110303.6|110317.8|110292.8|52
1733248890000|2024-12-03 18:01:30|110325.6|110300.6|110328.1|110303.1|110335.3|110310.3|110324.2|110299.2|39
1733248900000|2024-12-03 18:01:40|110329.4|110304.4|110324|110299|110330.1|110305.1|110321.9|110296.9|38
1733248910000|2024-12-03 18:01:50|110323.7|110298.7|110325.6|110300.6|110326.1|110301.1|110319.2|110294.2|48
1733248920000|2024-12-03 18:02:00|110325.8|110300.8|110353.7|110328.7|110357.1|110332.1|110321.5|110296.5|48
1733248930000|2024-12-03 18:02:10|110353.5|110328.5|110337.8|110312.8|110354.1|110329.1|110336.3|110311.3|44
1733248940000|2024-12-03 18:02:20|110337.5|110312.5|110352.7|110327.7|110358.9|110333.9|110336.1|110311.1|45
1733248950000|2024-12-03 18:02:30|110351.2|110326.2|110353.3|110328.3|110358.3|110333.3|110351.1|110326.1|22
1733248960000|2024-12-03 18:02:40|110355.3|110330.3|110365.1|110340.1|110366.6|110341.6|110352.5|110327.5|51
1733248970000|2024-12-03 18:02:50|110363.3|110338.3|110367.2|110342.2|110371.9|110346.9|110363.2|110338.2|43
1733248980000|2024-12-03 18:03:00|110367.3|110342.3|110328.8|110303.8|110368.8|110343.8|110327.5|110302.5|38
1733248990000|2024-12-03 18:03:10|110329.6|110304.6|110317.2|110292.2|110336.1|110311.1|110316.7|110291.7|45
1733249000000|2024-12-03 18:03:20|110316.7|110291.7|110312.5|110287.5|110318.8|110293.8|110312.5|110287.5|38
1733249010000|2024-12-03 18:03:30|110313.7|110288.7|110309.6|110284.6|110315.5|110290.5|110309.6|110284.6|42
1733249020000|2024-12-03 18:03:40|110308.3|110283.3|110291.3|110266.3|110308.3|110283.3|110286.7|110261.7|28
1733249030000|2024-12-03 18:03:50|110294.3|110269.3|110286.5|110261.5|110297.2|110272.2|110286.5|110261.5|54
1733249040000|2024-12-03 18:04:00|110288.3|110263.3|110296.6|110271.6|110296.7|110271.7|110282.2|110257.2|33
1733249050000|2024-12-03 18:04:10|110296.8|110271.8|110286.6|110261.6|110297|110272|110279.2|110254.2|50
1733249060000|2024-12-03 18:04:20|110287.3|110262.3|110300.9|110275.9|110303|110278|110287.3|110262.3|43
1733249070000|2024-12-03 18:04:30|110300.7|110275.7|110296.2|110271.2|110305.1|110280.1|110296|110271|39
1733249080000|2024-12-03 18:04:40|110297.9|110272.9|110301|110276|110307.8|110282.8|110294.6|110269.6|39
1733249090000|2024-12-03 18:04:50|110301.8|110276.8|110308.6|110283.6|110309.7|110284.7|110300.3|110275.3|29
1733249100000|2024-12-03 18:05:00|110309.9|110284.9|110326.7|110301.7|110329.4|110304.4|110309.3|110284.3|38
1733249110000|2024-12-03 18:05:10|110325.6|110300.6|110322.4|110297.4|110326.8|110301.8|110314.8|110289.8|47
1733249120000|2024-12-03 18:05:20|110321.7|110296.7|110324.2|110299.2|110327.7|110302.7|110319.4|110294.4|37
1733249130000|2024-12-03 18:05:30|110324.4|110299.4|110324.2|110299.2|110327.6|110302.6|110320.9|110295.9|42
1733249140000|2024-12-03 18:05:40|110325.3|110300.3|110306.3|110281.3|110327.7|110302.7|110305.8|110280.8|32
1733249150000|2024-12-03 18:05:50|110305.3|110280.3|110302.7|110277.7|110311.5|110286.5|110298.8|110273.8|27
1733249160000|2024-12-03 18:06:00|110301.4|110276.4|110305.4|110280.4|110305.4|110280.4|110296.2|110271.2|36
1733249170000|2024-12-03 18:06:10|110306.4|110281.4|110310.5|110285.5|110328.7|110303.7|110306.4|110281.4|42
1733249180000|2024-12-03 18:06:20|110315.1|110290.1|110335.8|110285.8|110335.8|110295.2|110312.1|110277.1|42
1733249190000|2024-12-03 18:06:30|110324.6|110299.6|110328.7|110303.7|110334.7|110309.7|110324.6|110299.6|48
1733249200000|2024-12-03 18:06:40|110330.2|110305.2|110350.1|110325.1|110350.1|110325.1|110328.9|110303.9|31
1733249210000|2024-12-03 18:06:50|110351.6|110326.6|110348.9|110323.9|110361|110336|110348.9|110323.9|34
1733249220000|2024-12-03 18:07:00|110349.9|110324.9|110348.2|110323.2|110363.9|110338.9|110347.5|110322.5|50
1733249230000|2024-12-03 18:07:10|110347|110322|110350.2|110325.2|110354.7|110329.7|110345.7|110320.7|55
1733249240000|2024-12-03 18:07:20|110351.9|110326.9|110354.8|110329.8|110355.7|110330.7|110347.5|110322.5|50
1733249250000|2024-12-03 18:07:30|110354.9|110329.9|110354.4|110329.4|110357.8|110332.8|110346.7|110321.7|47
1733249260000|2024-12-03 18:07:40|110354.3|110329.3|110345.1|110320.1|110358.1|110333.1|110345|110320|43
1733249270000|2024-12-03 18:07:50|110345.6|110320.6|110333.3|110308.3|110346.2|110321.2|110327.9|110302.9|35
1733249280000|2024-12-03 18:08:00|110334.2|110309.2|110336.8|110311.8|110343.5|110318.5|110332.9|110307.9|52
1733249290000|2024-12-03 18:08:10|110338|110313|110330.9|110305.9|110338.3|110313.3|110326.5|110301.5|46
1733249300000|2024-12-03 18:08:20|110330.5|110305.5|110331.7|110306.7|110332.8|110307.8|110327.5|110302.5|36
1733249310000|2024-12-03 18:08:30|110332.1|110307.1|110332.1|110307.1|110344.1|110319.1|110332.1|110307.1|39
1733249320000|2024-12-03 18:08:40|110332.2|110307.2|110331.3|110306.3|110336.2|110311.2|110327.1|110302.1|33
1733249330000|2024-12-03 18:08:50|110330|110305|110343.5|110318.5|110343.5|110318.5|110328.8|110303.8|30
1733249340000|2024-12-03 18:09:00|110346.1|110321.1|110353.8|110328.8|110355.5|110330.5|110342|110317|32
1733249350000|2024-12-03 18:09:10|110352.7|110327.7|110368.3|110343.3|110370.3|110345.3|110350.8|110325.8|58
1733249360000|2024-12-03 18:09:20|110369.4|110344.4|110361.1|110336.1|110379|110347|110355|110324.4|59
1733249370000|2024-12-03 18:09:30|110359.4|110334.4|110362.4|110337.4|110371.8|110346.8|110357.7|110332.7|56
1733249380000|2024-12-03 18:09:40|110361.8|110336.8|110369.8|110344.8|110372.5|110347.5|110361.8|110336.8|63
1733249390000|2024-12-03 18:09:50|110369.1|110344.1|110363.6|110338.6|110373.4|110348.4|110360.7|110335.7|60
1733249400000|2024-12-03 18:10:00|110364.6|110339.6|110377.8|110352.8|110377.8|110352.8|110362.6|110337.6|52
1733249410000|2024-12-03 18:10:10|110379|110354|110381.8|110356.8|110383.1|110358.1|110374.9|110349.9|43
1733249420000|2024-12-03 18:10:20|110380.2|110355.2|110377.3|110352.3|110380.7|110355.7|110376.5|110351.5|36
1733249430000|2024-12-03 18:10:30|110377.2|110352.2|110378.7|110353.7|110378.7|110353.7|110377.2|110352.2|18
1733249440000|2024-12-03 18:10:40|110377.3|110352.3|110380.4|110355.4|110382.6|110357.6|110374.5|110349.5|40
1733249450000|2024-12-03 18:10:50|110379.9|110354.9|110385.3|110360.3|110386|110361|110379.9|110354.9|33
1733249460000|2024-12-03 18:11:00|110383.4|110358.4|110379.6|110354.6|110384.9|110359.9|110378.3|110353.3|25
1733249470000|2024-12-03 18:11:10|110379.8|110354.8|110378.8|110353.8|110382.4|110357.4|110377.4|110352.4|20
1733249480000|2024-12-03 18:11:20|110380.4|110355.4|110382|110357|110384.3|110359.3|110375.4|110350.4|47
1733249490000|2024-12-03 18:11:30|110382.2|110357.2|110383|110358|110388|110363|110378.9|110353.9|33
1733249500000|2024-12-03 18:11:40|110390.5|110365.5|110398.1|110373.1|110402|110377|110388.4|110363.4|53
1733249510000|2024-12-03 18:11:50|110397.8|110372.8|110401|110376|110419.8|110376.1|110394.6|110362.4|29
1733249520000|2024-12-03 18:12:00|110400.8|110375.8|110410.3|110360.3|110422.2|110381.7|110396.8|110360.3|49
1733249530000|2024-12-03 18:12:10|110410.9|110360.9|110396|110371|110417|110377.2|110393.6|110357.1|74
1733249540000|2024-12-03 18:12:20|110397.1|110372.1|110395.1|110370.1|110400.2|110375.2|110388|110363|50
1733249550000|2024-12-03 18:12:30|110392.7|110367.7|110394.3|110369.3|110399.2|110374.2|110392.2|110367.2|34
1733249560000|2024-12-03 18:12:40|110394.8|110369.8|110386.2|110361.2|110394.8|110369.8|110384.6|110359.6|22
1733249570000|2024-12-03 18:12:50|110386.5|110361.5|110384.7|110359.7|110386.5|110361.5|110384|110359|12
1733249580000|2024-12-03 18:13:00|110383.7|110358.7|110384|110359|110386.4|110361.4|110377.3|110352.3|33
1733249590000|2024-12-03 18:13:10|110384.1|110359.1|110390.7|110365.7|110406|110375.2|110384.1|110350.6|59
1733249600000|2024-12-03 18:13:20|110391.5|110366.5|110401.3|110376.3|110412.8|110378.4|110389|110360.6|54
1733249610000|2024-12-03 18:13:30|110402.5|110377.5|110400.3|110375.3|110412.1|110379.2|110394.7|110354.3|65
1733249620000|2024-12-03 18:13:40|110403.3|110378.3|110401.3|110351.3|110421.1|110383.2|110394.3|110347.2|72
1733249630000|2024-12-03 18:13:50|110399.5|110349.5|110391.6|110366.6|110413.2|110375.9|110379.2|110347.2|63
1733249640000|2024-12-03 18:14:00|110384.8|110359.8|110399.1|110374.1|110399.9|110374.9|110384.5|110347.9|67
1733249650000|2024-12-03 18:14:10|110400.1|110375.1|110394.8|110369.8|110406.4|110376.9|110390.9|110351.6|50
1733249660000|2024-12-03 18:14:20|110392.5|110367.5|110390|110365|110406.6|110370.6|110387.2|110351.3|56
1733249670000|2024-12-03 18:14:30|110389.6|110364.6|110402.9|110377.9|110404.1|110379.1|110388.4|110363.4|58
1733249680000|2024-12-03 18:14:40|110402.8|110377.8|110382.4|110357.4|110403.7|110378.7|110380.8|110355.8|56
1733249690000|2024-12-03 18:14:50|110383.3|110358.3|110381.3|110356.3|110387.6|110362.6|110380.8|110355.8|39
1733249700000|2024-12-03 18:15:00|110380.8|110355.8|110385.1|110360.1|110402.8|110362.8|110374.5|110343|63
1733249710000|2024-12-03 18:15:10|110386.6|110361.6|110381|110356|110393.7|110368.7|110381|110356|46
1733249720000|2024-12-03 18:15:20|110380.1|110355.1|110394.6|110369.6|110397.8|110372.8|110380.1|110355.1|44
1733249730000|2024-12-03 18:15:30|110394|110369|110392.6|110367.6|110394.1|110369.1|110386.2|110361.2|35
1733249740000|2024-12-03 18:15:40|110393|110368|110393.7|110368.7|110396.2|110371.2|110388.9|110363.9|39
1733249750000|2024-12-03 18:15:50|110393.9|110368.9|110390.5|110365.5|110393.9|110368.9|110388.2|110363.2|27
1733249760000|2024-12-03 18:16:00|110388.4|110363.4|110388|110363|110390.3|110365.3|110382.5|110357.5|23
1733249770000|2024-12-03 18:16:10|110388.2|110363.2|110390.4|110365.4|110390.4|110365.4|110386.8|110361.8|15
1733249780000|2024-12-03 18:16:20|110390.2|110365.2|110399|110374|110400.8|110375.8|110388.4|110363.4|36
1733249790000|2024-12-03 18:16:30|110400.6|110375.6|110409.9|110384.9|110417.1|110392.1|110400.6|110375.6|31
1733249800000|2024-12-03 18:16:40|110408.9|110383.9|110405.8|110380.8|110411|110386|110403.7|110378.7|40
1733249810000|2024-12-03 18:16:50|110405.7|110380.7|110407.1|110382.1|110409.1|110384.1|110404.6|110379.6|24
1733249820000|2024-12-03 18:17:00|110406.6|110381.6|110419|110394|110420.4|110395.4|110404.9|110379.9|24
1733249830000|2024-12-03 18:17:10|110419.6|110394.6|110411.3|110386.3|110420|110395|110411.3|110386.3|38
1733249840000|2024-12-03 18:17:20|110411.2|110386.2|110413.7|110388.7|110413.8|110388.8|110410.8|110385.8|16
1733249850000|2024-12-03 18:17:30|110413.5|110388.5|110412.5|110387.5|110414.2|110389.2|110409.7|110384.7|18
1733249860000|2024-12-03 18:17:40|110411.4|110386.4|110407.1|110382.1|110414.9|110389.9|110403.5|110378.5|34
1733249870000|2024-12-03 18:17:50|110407.5|110382.5|110401.4|110376.4|110410.1|110385.1|110398.6|110373.6|31
1733249880000|2024-12-03 18:18:00|110402.7|110377.7|110399.7|110374.7|110402.7|110377.7|110395.1|110370.1|29
1733249890000|2024-12-03 18:18:10|110400.3|110375.3|110397.2|110372.2|110401.6|110376.6|110395.4|110370.4|22
1733249900000|2024-12-03 18:18:20|110395.6|110370.6|110392.7|110367.7|110397.3|110372.3|110392.7|110367.7|15
1733249910000|2024-12-03 18:18:30|110395.1|110370.1|110390.2|110365.2|110395.1|110370.1|110390.2|110365.2|26
1733249920000|2024-12-03 18:18:40|110391.9|110366.9|110379.6|110354.6|110391.9|110366.9|110378.5|110353.5|44
1733249930000|2024-12-03 18:18:50|110379.5|110354.5|110392.8|110367.8|110395|110370|110376|110351|39
1733249940000|2024-12-03 18:19:00|110390.9|110365.9|110377|110352|110391.8|110366.8|110376.8|110351.8|46
1733249950000|2024-12-03 18:19:10|110378.8|110353.8|110359.9|110334.9|110380.5|110355.5|110357.4|110332.4|50
1733249960000|2024-12-03 18:19:20|110358.8|110333.8|110355.2|110330.2|110361.8|110336.8|110352.4|110327.4|45
1733249970000|2024-12-03 18:19:30|110355.5|110330.5|110357|110332|110358.6|110333.6|110354.4|110329.4|23
1733249980000|2024-12-03 18:19:40|110356.9|110331.9|110348.5|110323.5|110356.9|110331.9|110346.7|110321.7|35
1733249990000|2024-12-03 18:19:50|110349.9|110324.9|110354|110329|110357.8|110332.8|110348.6|110323.6|59
1733250000000|2024-12-03 18:20:00|110351.4|110326.4|110349.6|110324.6|110353|110328|110348|110323|50
1733250010000|2024-12-03 18:20:10|110349.4|110324.4|110349.5|110324.5|110356|110331|110345.2|110320.2|45
1733250020000|2024-12-03 18:20:20|110348.9|110323.9|110346.7|110321.7|110357.1|110332.1|110344.8|110319.8|57
1733250030000|2024-12-03 18:20:30|110349.7|110324.7|110337.5|110312.5|110350.3|110325.3|110335|110310|49
1733250040000|2024-12-03 18:20:40|110339.5|110314.5|110326.9|110301.9|110339.5|110314.5|110324.7|110299.7|48
1733250050000|2024-12-03 18:20:50|110324.6|110299.6|110315.9|110290.9|110324.6|110299.6|110313.3|110288.3|45
1733250060000|2024-12-03 18:21:00|110314.6|110289.6|110320|110295|110321.9|110296.9|110314.6|110289.6|33
1733250070000|2024-12-03 18:21:10|110321.8|110296.8|110319.9|110294.9|110323.8|110298.8|110316|110291|29
1733250080000|2024-12-03 18:21:20|110319.4|110294.4|110312.7|110287.7|110321.7|110296.7|110306.8|110281.8|44
1733250090000|2024-12-03 18:21:30|110313.4|110288.4|110319.3|110294.3|110319.4|110294.4|110306.6|110281.6|44
1733250100000|2024-12-03 18:21:40|110321.9|110296.9|110323|110298|110330.1|110305.1|110318.1|110293.1|45
1733250110000|2024-12-03 18:21:50|110321.7|110296.7|110325.7|110300.7|110328.3|110303.3|110319.2|110294.2|27
1733250120000|2024-12-03 18:22:00|110323.9|110298.9|110327.7|110302.7|110329.3|110304.3|110323|110298|27
1733250130000|2024-12-03 18:22:10|110328.3|110303.3|110333.8|110308.8|110335.3|110310.3|110327.7|110302.7|23
1733250140000|2024-12-03 18:22:20|110332.5|110307.5|110330.9|110305.9|110332.5|110307.5|110327.9|110302.9|27
1733250150000|2024-12-03 18:22:30|110330.8|110305.8|110338.5|110313.5|110348.1|110323.1|110328.2|110303.2|59
1733250160000|2024-12-03 18:22:40|110337.7|110312.7|110345.3|110320.3|110351|110326|110334.1|110309.1|59
1733250170000|2024-12-03 18:22:50|110344.9|110319.9|110346.5|110321.5|110348.5|110323.5|110343|110318|31
1733250180000|2024-12-03 18:23:00|110348.2|110323.2|110334.4|110309.4|110348.2|110323.2|110333.8|110308.8|54
1733250190000|2024-12-03 18:23:10|110334.3|110309.3|110331.1|110306.1|110338.9|110313.9|110330.3|110305.3|38
1733250200000|2024-12-03 18:23:20|110333.7|110308.7|110335.2|110310.2|110335.2|110310.2|110331|110306|15
1733250210000|2024-12-03 18:23:30|110335.5|110310.5|110332.5|110307.5|110338.6|110313.6|110331.7|110306.7|18
1733250220000|2024-12-03 18:23:40|110332.6|110307.6|110349.2|110324.2|110349.2|110324.2|110332.6|110307.6|22
1733250230000|2024-12-03 18:23:50|110347.6|110322.6|110349.2|110324.2|110354.6|110329.6|110346.3|110321.3|53
1733250240000|2024-12-03 18:24:00|110350.1|110325.1|110349.4|110324.4|110351.7|110326.7|110347.4|110322.4|47
1733250250000|2024-12-03 18:24:10|110349.7|110324.7|110347.2|110322.2|110354.2|110329.2|110346.7|110321.7|30
1733250260000|2024-12-03 18:24:20|110349|110324|110344.1|110319.1|110351.1|110326.1|110343.1|110318.1|26
1733250270000|2024-12-03 18:24:30|110344.4|110319.4|110349.3|110324.3|110354.3|110329.3|110341.9|110316.9|19
1733250280000|2024-12-03 18:24:40|110346.9|110321.9|110347.2|110322.2|110353.2|110328.2|110345.2|110320.2|70
1733250290000|2024-12-03 18:24:50|110347.1|110322.1|110348.7|110323.7|110354.4|110329.4|110347|110322|61
1733250300000|2024-12-03 18:25:00|110353.3|110328.3|110345.9|110320.9|110353.3|110328.3|110340.6|110315.6|61
1733250310000|2024-12-03 18:25:10|110344|110319|110340.7|110315.7|110345.7|110320.7|110336.9|110311.9|53
1733250320000|2024-12-03 18:25:20|110342.2|110317.2|110339.7|110314.7|110344|110319|110338.6|110313.6|19
1733250330000|2024-12-03 18:25:30|110342.9|110317.9|110327.1|110302.1|110343.4|110318.4|110325|110300|43
1733250340000|2024-12-03 18:25:40|110327.3|110302.3|110331.2|110306.2|110338.1|110313.1|110324.1|110299.1|45
1733250350000|2024-12-03 18:25:50|110331.1|110306.1|110333|110308|110333.9|110308.9|110329.7|110304.7|32
1733250360000|2024-12-03 18:26:00|110331.5|110306.5|110330.7|110305.7|110331.5|110306.5|110328.4|110303.4|23
1733250370000|2024-12-03 18:26:10|110330.6|110305.6|110329.2|110304.2|110332.7|110307.7|110328|110303|33
1733250380000|2024-12-03 18:26:20|110328.3|110303.3|110325.2|110300.2|110329.2|110304.2|110316.7|110291.7|45
1733250390000|2024-12-03 18:26:30|110325.3|110300.3|110328.8|110303.8|110331.5|110306.5|110325.3|110300.3|32
1733250400000|2024-12-03 18:26:40|110330.5|110305.5|110357.9|110307.9|110357.9|110321.3|110329.7|110304.7|63
1733250410000|2024-12-03 18:26:50|110356.5|110306.5|110342|110317|110359.8|110319.5|110339.9|110304.4|67
1733250420000|2024-12-03 18:27:00|110343.2|110318.2|110330.4|110305.4|110344.6|110319.6|110326.5|110301.5|44
1733250430000|2024-12-03 18:27:10|110331.1|110306.1|110330.2|110305.2|110332.2|110307.2|110324.4|110299.4|32
1733250440000|2024-12-03 18:27:20|110328.9|110303.9|110331|110306|110331|110306|110326.5|110301.5|31
1733250450000|2024-12-03 18:27:30|110330.4|110305.4|110323.8|110298.8|110330.9|110305.9|110323.8|110298.8|24
1733250460000|2024-12-03 18:27:40|110324.9|110299.9|110324.9|110299.9|110324.9|110299.9|110322.8|110297.8|19
1733250470000|2024-12-03 18:27:50|110325|110300|110323.1|110298.1|110327.5|110302.5|110319|110294|32
1733250480000|2024-12-03 18:28:00|110322.5|110297.5|110330.7|110305.7|110331.8|110306.8|110320.7|110295.7|29
1733250490000|2024-12-03 18:28:10|110330.5|110305.5|110329.9|110304.9|110332.6|110307.6|110326.4|110301.4|18
1733250500000|2024-12-03 18:28:20|110329.6|110304.6|110340.3|110315.3|110342.7|110317.7|110327.4|110302.4|31
1733250510000|2024-12-03 18:28:30|110340.4|110315.4|110331.1|110306.1|110340.7|110315.7|110326.4|110301.4|39
1733250520000|2024-12-03 18:28:40|110331|110306|110341.8|110316.8|110346.7|110321.7|110331|110306|45
1733250530000|2024-12-03 18:28:50|110342.1|110317.1|110341.7|110316.7|110345.2|110320.2|110337.6|110312.6|40
1733250540000|2024-12-03 18:29:00|110343.9|110318.9|110343.6|110318.6|110344.6|110319.6|110339.5|110314.5|32
1733250550000|2024-12-03 18:29:10|110343.5|110318.5|110340.3|110315.3|110344.9|110319.9|110339.3|110314.3|29
1733250560000|2024-12-03 18:29:20|110340|110315|110349|110324|110349.3|110324.3|110338.5|110313.5|31
1733250570000|2024-12-03 18:29:30|110347.9|110322.9|110347.5|110322.5|110349.7|110324.7|110346.1|110321.1|34
1733250580000|2024-12-03 18:29:40|110346.6|110321.6|110345.5|110320.5|110347.5|110322.5|110342.4|110317.4|24
1733250590000|2024-12-03 18:29:50|110345.7|110320.7|110346.8|110321.8|110348.6|110323.6|110342.9|110317.9|16
1733250600000|2024-12-03 18:30:00|110348.8|110323.8|110367.7|110317.7|110372.4|110323.8|110346.2|110311.6|45
1733250610000|2024-12-03 18:30:10|110368.2|110318.2|110368.3|110318.3|110369.2|110319.2|110365|110315|39
1733250620000|2024-12-03 18:30:20|110366.8|110316.8|110357.2|110307.2|110369.4|110319.4|110357.2|110307.2|16
1733250630000|2024-12-03 18:30:30|110358.9|110308.9|110365.5|110315.5|110366.2|110316.2|110358.9|110308.9|22
1733250640000|2024-12-03 18:30:40|110365.9|110315.9|110366.5|110316.5|110367.1|110317.1|110363.4|110313.4|22
1733250650000|2024-12-03 18:30:50|110365.3|110315.3|110361.6|110311.6|110366.7|110316.7|110356.9|110306.9|34
1733250660000|2024-12-03 18:31:00|110361|110311|110362.6|110312.6|110363.8|110313.8|110358.6|110308.6|43
1733250670000|2024-12-03 18:31:10|110361.2|110311.2|110367.9|110317.9|110368.5|110318.5|110359.3|110309.3|37
1733250680000|2024-12-03 18:31:20|110371.8|110321.8|110385.1|110335.1|110388.1|110338.1|110371|110321|39
1733250690000|2024-12-03 18:31:30|110383.3|110333.3|110388.2|110338.2|110391.5|110341.5|110383.2|110333.2|53
1733250700000|2024-12-03 18:31:40|110387.5|110337.5|110380.9|110330.9|110389.2|110339.2|110380.9|110330.9|51
1733250710000|2024-12-03 18:31:50|110382.8|110332.8|110369|110319|110383.9|110333.9|110369|110319|49
1733250720000|2024-12-03 18:32:00|110366.8|110316.8|110363.9|110313.9|110367.6|110317.6|110363.2|110313.2|59
1733250730000|2024-12-03 18:32:10|110368.4|110318.4|110366.8|110316.8|110369.8|110319.8|110363.1|110313.1|48
1733250740000|2024-12-03 18:32:20|110365.5|110315.5|110369.9|110319.9|110373|110323|110365.5|110315.5|38
1733250750000|2024-12-03 18:32:30|110370.7|110320.7|110368.8|110318.8|110372.7|110322.7|110365.4|110315.4|40
1733250760000|2024-12-03 18:32:40|110371.8|110321.8|110357.3|110307.3|110371.8|110321.8|110353.6|110303.6|52
1733250770000|2024-12-03 18:32:50|110354|110304|110342.4|110317.4|110354|110321.2|110338.5|110303.6|61
1733250780000|2024-12-03 18:33:00|110344.5|110319.5|110347.1|110322.1|110360|110322.1|110340.8|110303.4|63
1733250790000|2024-12-03 18:33:10|110347.9|110322.9|110352.9|110327.9|110357.3|110332.3|110345.1|110320.1|61
1733250800000|2024-12-03 18:33:20|110353.1|110328.1|110352.2|110327.2|110354.9|110329.9|110348.9|110323.9|57
1733250810000|2024-12-03 18:33:30|110352.5|110327.5|110352.5|110327.5|110354.9|110329.9|110347.8|110322.8|49
1733250820000|2024-12-03 18:33:40|110350.3|110325.3|110351.7|110326.7|110357.2|110332.2|110345.5|110320.5|47
1733250830000|2024-12-03 18:33:50|110352.3|110327.3|110360.9|110335.9|110364.6|110339.6|110351.6|110326.6|42
1733250840000|2024-12-03 18:34:00|110359.6|110334.6|110348.4|110323.4|110360.6|110335.6|110348.4|110323.4|52
1733250850000|2024-12-03 18:34:10|110347.9|110322.9|110350.9|110325.9|110351.5|110326.5|110344.5|110319.5|42
1733250860000|2024-12-03 18:34:20|110350.2|110325.2|110358.6|110333.6|110358.6|110333.6|110347.8|110322.8|41
1733250870000|2024-12-03 18:34:30|110359.1|110334.1|110359.8|110334.8|110362.1|110337.1|110356.4|110331.4|42
1733250880000|2024-12-03 18:34:40|110360|110335|110353.4|110328.4|110361.6|110336.6|110348.6|110323.6|46
1733250890000|2024-12-03 18:34:50|110351.7|110326.7|110346.7|110321.7|110358.3|110333.3|110344.7|110319.7|56
1733250900000|2024-12-03 18:35:00|110363.7|110313.7|110340.9|110315.9|110363.9|110318.7|110335.1|110306|51
1733250910000|2024-12-03 18:35:10|110337.7|110312.7|110336.4|110311.4|110337.7|110312.7|110329.1|110304.1|54
1733250920000|2024-12-03 18:35:20|110335.2|110310.2|110336.2|110311.2|110342.1|110317.1|110332.1|110307.1|60
1733250930000|2024-12-03 18:35:30|110337.6|110312.6|110344.4|110319.4|110346.8|110321.8|110334.9|110309.9|63
1733250940000|2024-12-03 18:35:40|110345.6|110320.6|110332.6|110307.6|110348.8|110323.8|110332.6|110307.6|52
1733250950000|2024-12-03 18:35:50|110333|110308|110348.6|110323.6|110352.1|110327.1|110332.6|110307.6|48
1733250960000|2024-12-03 18:36:00|110348.7|110323.7|110345.4|110320.4|110350.3|110325.3|110342.9|110317.9|52
1733250970000|2024-12-03 18:36:10|110348|110323|110340.8|110315.8|110349.7|110324.7|110339.5|110314.5|42
1733250980000|2024-12-03 18:36:20|110344.6|110319.6|110342|110317|110344.6|110319.6|110342|110317|39
1733250990000|2024-12-03 18:36:30|110342.9|110317.9|110344.8|110319.8|110354.7|110320|110341.7|110304.7|34
1733251000000|2024-12-03 18:36:40|110342.6|110317.6|110346.7|110321.7|110346.7|110321.7|110340.5|110315.5|26
1733251010000|2024-12-03 18:36:50|110345.1|110320.1|110350.5|110325.5|110351.2|110326.2|110343.8|110318.8|54
1733251020000|2024-12-03 18:37:00|110348.6|110323.6|110352|110327|110355.1|110330.1|110346.9|110321.9|57
1733251030000|2024-12-03 18:37:10|110352.1|110327.1|110350.2|110325.2|110353.3|110328.3|110347.8|110322.8|46
1733251040000|2024-12-03 18:37:20|110348.5|110323.5|110351.4|110326.4|110356.9|110331.9|110348.4|110323.4|33
1733251050000|2024-12-03 18:37:30|110351|110326|110346|110321|110352.6|110327.6|110342.1|110317.1|39
1733251060000|2024-12-03 18:37:40|110347.6|110322.6|110349.7|110324.7|110349.7|110324.7|110343.2|110318.2|50
1733251070000|2024-12-03 18:37:50|110347.8|110322.8|110352.9|110327.9|110355.4|110330.4|110343.7|110318.7|60
1733251080000|2024-12-03 18:38:00|110353.2|110328.2|110359.9|110334.9|110366.2|110341.2|110353.2|110328.2|48
1733251090000|2024-12-03 18:38:10|110359.8|110334.8|110354.9|110329.9|110362.6|110337.6|110350|110325|29
1733251100000|2024-12-03 18:38:20|110355.6|110330.6|110353.5|110328.5|110361.7|110336.7|110352.7|110327.7|33
1733251110000|2024-12-03 18:38:30|110353.2|110328.2|110350.9|110325.9|110361.1|110336.1|110347.9|110322.9|30
1733251120000|2024-12-03 18:38:40|110352.2|110327.2|110350.6|110325.6|110357.1|110332.1|110348.1|110323.1|40
1733251130000|2024-12-03 18:38:50|110350.4|110325.4|110349|110324|110357|110332|110344.1|110319.1|44
1733251140000|2024-12-03 18:39:00|110349.5|110324.5|110351|110326|110352.1|110327.1|110336.7|110311.7|55
1733251150000|2024-12-03 18:39:10|110351.1|110326.1|110357.2|110332.2|110363.3|110338.3|110345.1|110320.1|44
1733251160000|2024-12-03 18:39:20|110356.1|110331.1|110353.5|110328.5|110356.6|110331.6|110349.4|110324.4|30
1733251170000|2024-12-03 18:39:30|110352.5|110327.5|110353.6|110328.6|110360.3|110335.3|110352|110327|32
1733251180000|2024-12-03 18:39:40|110353.8|110328.8|110354.3|110329.3|110364.8|110339.8|110348.3|110323.3|30
1733251190000|2024-12-03 18:39:50|110355.9|110330.9|110351|110326|110355.9|110330.9|110348.3|110323.3|41
1733251200000|2024-12-03 18:40:00|110349.7|110324.7|110343|110318|110356.8|110331.8|110341.3|110316.3|59
1733251210000|2024-12-03 18:40:10|110343.9|110318.9|110354.9|110329.9|110355.5|110330.5|110341.2|110316.2|42
1733251220000|2024-12-03 18:40:20|110356.3|110331.3|110362.7|110337.7|110363.3|110338.3|110354.7|110329.7|43
1733251230000|2024-12-03 18:40:30|110363.5|110338.5|110359.4|110334.4|110368.3|110343.3|110358.6|110333.6|51
1733251240000|2024-12-03 18:40:40|110358.8|110333.8|110365.8|110340.8|110367.3|110342.3|110358.8|110333.8|23
1733251250000|2024-12-03 18:40:50|110367|110342|110370.4|110345.4|110371.9|110346.9|110367|110342|18
1733251260000|2024-12-03 18:41:00|110370.5|110345.5|110369.4|110344.4|110370.9|110345.9|110366.9|110341.9|26
1733251270000|2024-12-03 18:41:10|110369.5|110344.5|110374.4|110349.4|110376.1|110351.1|110365.5|110340.5|28
1733251280000|2024-12-03 18:41:20|110376.1|110351.1|110382.3|110357.3|110383.6|110358.6|110372.7|110347.7|41
1733251290000|2024-12-03 18:41:30|110381.7|110356.7|110379.2|110354.2|110386.4|110361.4|110378|110353|36
1733251300000|2024-12-03 18:41:40|110379.5|110354.5|110383.7|110358.7|110386.5|110361.5|110376.8|110351.8|25
1733251310000|2024-12-03 18:41:50|110383.8|110358.8|110392.8|110367.8|110393.6|110368.6|110379.8|110354.8|39
1733251320000|2024-12-03 18:42:00|110392.3|110367.3|110407.4|110382.4|110410.8|110382.4|110389.2|110359|49
1733251330000|2024-12-03 18:42:10|110405.6|110380.6|110426.4|110376.4|110432.3|110387.6|110405.3|110371.4|59
1733251340000|2024-12-03 18:42:20|110429.7|110379.7|110428.7|110378.7|110435.6|110402.6|110422.1|110372.8|68
1733251350000|2024-12-03 18:42:30|110428.5|110378.5|110435.7|110385.7|110438.7|110402.1|110427.1|110377.6|70
1733251360000|2024-12-03 18:42:40|110438.8|110388.8|110408.9|110383.9|110441.7|110391.7|110402.8|110372.1|60
1733251370000|2024-12-03 18:42:50|110409.5|110384.5|110411|110386|110422.5|110387.2|110404.2|110365.9|59
1733251380000|2024-12-03 18:43:00|110411.5|110386.5|110401.8|110376.8|110415.3|110390.3|110400.1|110375.1|62
1733251390000|2024-12-03 18:43:10|110401.6|110376.6|110400.9|110375.9|110405.8|110380.8|110399.2|110374.2|41
1733251400000|2024-12-03 18:43:20|110403.5|110378.5|110405.8|110380.8|110409|110384|110398.3|110373.3|55
1733251410000|2024-12-03 18:43:30|110405.2|110380.2|110403.6|110378.6|110407.8|110382.8|110402.9|110377.9|26
1733251420000|2024-12-03 18:43:40|110405.4|110380.4|110405.6|110380.6|110410.7|110385.7|110402.7|110377.7|43
1733251430000|2024-12-03 18:43:50|110403.8|110378.8|110400.7|110375.7|110409|110384|110399.6|110374.6|65
1733251440000|2024-12-03 18:44:00|110402.4|110377.4|110402.7|110377.7|110406|110381|110400.7|110375.7|48
1733251450000|2024-12-03 18:44:10|110403.3|110378.3|110398.2|110373.2|110405.4|110380.4|110393.1|110351.8|43
1733251460000|2024-12-03 18:44:20|110398.8|110373.8|110392.4|110367.4|110399.8|110374.8|110389.3|110364.3|28
1733251470000|2024-12-03 18:44:30|110392.8|110367.8|110400.2|110375.2|110414.9|110377.5|110392.7|110364.9|30
1733251480000|2024-12-03 18:44:40|110401.8|110376.8|110399.8|110374.8|110414.1|110377.8|110399.4|110360|26
1733251490000|2024-12-03 18:44:50|110399.3|110374.3|110399.7|110374.7|110402.3|110377.3|110395.2|110370.2|28
1733251500000|2024-12-03 18:45:00|110396.9|110371.9|110398.2|110373.2|110402.1|110377.1|110393.9|110368.9|30
1733251510000|2024-12-03 18:45:10|110399.6|110374.6|110401.6|110376.6|110402.8|110377.8|110396.2|110371.2|33
1733251520000|2024-12-03 18:45:20|110403.2|110378.2|110417.5|110367.5|110424.5|110381|110399.3|110367.5|38
1733251530000|2024-12-03 18:45:30|110408.7|110358.7|110384.3|110359.3|110418.5|110382.9|110382.4|110357.4|52
1733251540000|2024-12-03 18:45:40|110383.4|110358.4|110385.6|110360.6|110387.7|110362.7|110380.2|110355.2|53
1733251550000|2024-12-03 18:45:50|110385.4|110360.4|110385.7|110360.7|110387.2|110362.2|110382.8|110357.8|26
1733251560000|2024-12-03 18:46:00|110383.9|110358.9|110383.1|110358.1|110387|110362|110382.6|110357.6|18
1733251570000|2024-12-03 18:46:10|110381.3|110356.3|110388.2|110363.2|110390.8|110365.8|110381.2|110356.2|44
1733251580000|2024-12-03 18:46:20|110387.5|110362.5|110381.9|110356.9|110387.7|110362.7|110381.4|110356.4|28
1733251590000|2024-12-03 18:46:30|110383.7|110358.7|110387.2|110362.2|110387.2|110362.2|110381.2|110356.2|30
1733251600000|2024-12-03 18:46:40|110383.3|110358.3|110381.1|110356.1|110387.3|110362.3|110381.1|110356.1|45
1733251610000|2024-12-03 18:46:50|110382.6|110357.6|110384.6|110359.6|110387.3|110362.3|110379.6|110354.6|37
1733251620000|2024-12-03 18:47:00|110381.5|110356.5|110379|110354|110400.5|110362.9|110379|110343.1|31
1733251630000|2024-12-03 18:47:10|110381.7|110356.7|110386.3|110361.3|110388.7|110363.7|110378|110353|40
1733251640000|2024-12-03 18:47:20|110387.4|110362.4|110389.4|110364.4|110390.4|110365.4|110383.7|110358.7|43
1733251650000|2024-12-03 18:47:30|110387.4|110362.4|110402.8|110352.8|110402.8|110364.2|110383.2|110352.8|42
1733251660000|2024-12-03 18:47:40|110402.2|110352.2|110390.9|110365.9|110402.8|110369.1|110387|110349.8|34
1733251670000|2024-12-03 18:47:50|110391.2|110366.2|110388.2|110363.2|110394|110369|110388.2|110363.2|38
1733251680000|2024-12-03 18:48:00|110392|110367|110400|110375|110402.1|110377.1|110392|110367|16
1733251690000|2024-12-03 18:48:10|110400.1|110375.1|110412.6|110362.6|110413|110375.4|110393.9|110357.8|23
1733251700000|2024-12-03 18:48:20|110411.9|110361.9|110407|110357|110411.9|110361.9|110406.2|110356.2|9
1733251710000|2024-12-03 18:48:30|110405.8|110355.8|110408.6|110358.6|110408.6|110358.6|110404.6|110354.6|9
1733251720000|2024-12-03 18:48:40|110408.5|110358.5|110415.1|110365.1|110417.5|110367.5|110406.3|110356.3|28
1733251730000|2024-12-03 18:48:50|110415.8|110365.8|110418.2|110368.2|110418.4|110368.4|110414.9|110364.9|19
1733251740000|2024-12-03 18:49:00|110416|110366|110417.9|110367.9|110420.7|110370.7|110415.7|110365.7|31
1733251750000|2024-12-03 18:49:10|110419.4|110369.4|110420.7|110370.7|110422.5|110372.5|110417|110367|28
1733251760000|2024-12-03 18:49:20|110421.9|110371.9|110427|110377|110427.7|110377.7|110421.9|110371.9|35
1733251770000|2024-12-03 18:49:30|110427.2|110377.2|110425.8|110375.8|110428.9|110378.9|110423.6|110373.6|55
1733251780000|2024-12-03 18:49:40|110425.4|110375.4|110425.1|110375.1|110429|110379|110424|110374|33
1733251790000|2024-12-03 18:49:50|110425.5|110375.5|110426.2|110376.2|110429.2|110379.2|110423|110373|36
1733251800000|2024-12-03 18:50:00|110427.1|110377.1|110426|110376|110435.8|110385.8|110421.6|110371.6|43
1733251810000|2024-12-03 18:50:10|110425.1|110375.1|110428.3|110378.3|110430.7|110380.7|110424.3|110374.3|25
1733251820000|2024-12-03 18:50:20|110428|110378|110421|110371|110428.5|110378.5|110420.9|110370.9|19
1733251830000|2024-12-03 18:50:30|110421.4|110371.4|110426.5|110376.5|110428.7|110378.7|110421|110371|32
1733251840000|2024-12-03 18:50:40|110426.7|110376.7|110428.5|110378.5|110431.3|110381.3|110423.1|110373.1|30
1733251850000|2024-12-03 18:50:50|110430.1|110380.1|110421.9|110371.9|110430.1|110380.1|110421.9|110371.9|56
1733251860000|2024-12-03 18:51:00|110423.6|110373.6|110426.3|110376.3|110426.3|110376.3|110421.6|110371.6|36
1733251870000|2024-12-03 18:51:10|110426|110376|110427.3|110377.3|110429.1|110379.1|110425.2|110375.2|29
1733251880000|2024-12-03 18:51:20|110427.1|110377.1|110427.7|110377.7|110432.4|110382.4|110422.2|110372.2|29
1733251890000|2024-12-03 18:51:30|110427|110377|110431.3|110381.3|110436.2|110386.2|110421.5|110371.5|36
1733251900000|2024-12-03 18:51:40|110428.6|110378.6|110424.5|110374.5|110435|110385|110421.8|110371.8|48
1733251910000|2024-12-03 18:51:50|110424.7|110374.7|110425.8|110375.8|110426.1|110376.1|110420.2|110370.2|42
1733251920000|2024-12-03 18:52:00|110420.1|110370.1|110420.7|110370.7|110425|110375|110420.1|110370.1|32
1733251930000|2024-12-03 18:52:10|110419.8|110369.8|110420.7|110370.7|110421.3|110371.3|110416.4|110366.4|36
1733251940000|2024-12-03 18:52:20|110419.2|110369.2|110415.1|110365.1|110421|110371|110407.7|110357.7|56
1733251950000|2024-12-03 18:52:30|110415.7|110365.7|110413.1|110363.1|110415.7|110365.7|110407.7|110357.7|38
1733251960000|2024-12-03 18:52:40|110412.9|110362.9|110414.6|110364.6|110417.2|110367.2|110411.2|110361.2|27
1733251970000|2024-12-03 18:52:50|110416|110366|110420.6|110370.6|110420.6|110370.6|110413.7|110363.7|38
1733251980000|2024-12-03 18:53:00|110421.9|110371.9|110424.3|110374.3|110426.2|110376.2|110419.4|110369.4|30
1733251990000|2024-12-03 18:53:10|110421.4|110371.4|110434.7|110384.7|110439.2|110403.3|110410.2|110371.4|56
1733252000000|2024-12-03 18:53:20|110436.4|110386.4|110428|110378|110439.5|110389.5|110427.9|110377.9|46
1733252010000|2024-12-03 18:53:30|110427|110377|110435.8|110385.8|110436.7|110386.7|110425.1|110375.1|21
1733252020000|2024-12-03 18:53:40|110436.1|110386.1|110448.3|110398.3|110449.4|110399.4|110432.9|110382.9|23
1733252030000|2024-12-03 18:53:50|110448.6|110398.6|110451.2|110401.2|110451.2|110401.2|110446.4|110396.4|30
1733252040000|2024-12-03 18:54:00|110449.8|110399.8|110423.3|110373.3|110450.8|110400.8|110422.7|110372.7|43
1733252050000|2024-12-03 18:54:10|110423.2|110373.2|110413.5|110388.5|110424|110393.6|110413.5|110370.3|34
1733252060000|2024-12-03 18:54:20|110412.2|110387.2|110414.4|110389.4|110420|110395|110412.1|110387.1|37
1733252070000|2024-12-03 18:54:30|110412.7|110387.7|110418.9|110393.9|110423.5|110398.5|110411.8|110386.8|18
1733252080000|2024-12-03 18:54:40|110417.7|110392.7|110416|110391|110423.5|110398.5|110412.6|110387.6|34
1733252090000|2024-12-03 18:54:50|110414.1|110389.1|110422.2|110397.2|110422.2|110397.2|110413.7|110388.7|22
1733252100000|2024-12-03 18:55:00|110423.5|110398.5|110418.6|110393.6|110425.3|110400.3|110418.2|110393.2|16
1733252110000|2024-12-03 18:55:10|110418.3|110393.3|110415.9|110390.9|110420.2|110395.2|110409.4|110384.4|24
1733252120000|2024-12-03 18:55:20|110417.4|110392.4|110407.4|110382.4|110417.4|110392.4|110404.9|110379.9|47
1733252130000|2024-12-03 18:55:30|110408.3|110383.3|110413.3|110388.3|110414.4|110389.4|110405.4|110380.4|49
1733252140000|2024-12-03 18:55:40|110411|110386|110415.9|110390.9|110415.9|110390.9|110406|110381|41
1733252150000|2024-12-03 18:55:50|110416.1|110391.1|110413.8|110388.8|110417.8|110392.8|110411.7|110386.7|23
1733252160000|2024-12-03 18:56:00|110415.6|110390.6|110416.5|110391.5|110416.5|110391.5|110410.4|110385.4|29
1733252170000|2024-12-03 18:56:10|110416.3|110391.3|110417.3|110392.3|110424.1|110399.1|110415.3|110390.3|34
1733252180000|2024-12-03 18:56:20|110416.9|110391.9|110413.6|110388.6|110419.3|110394.3|110411.5|110386.5|29
1733252190000|2024-12-03 18:56:30|110412.3|110387.3|110407.9|110382.9|110412.3|110387.3|110403.9|110378.9|54
1733252200000|2024-12-03 18:56:40|110405.9|110380.9|110412.3|110387.3|110414.2|110389.2|110403.6|110378.6|62
1733252210000|2024-12-03 18:56:50|110412.9|110387.9|110412.8|110387.8|110414.9|110389.9|110408|110383|48
1733252220000|2024-12-03 18:57:00|110414.5|110389.5|110414.3|110389.3|110419.9|110394.9|110411.4|110386.4|41
1733252230000|2024-12-03 18:57:10|110413.4|110388.4|110408.3|110383.3|110424.6|110399.6|110408.3|110383.3|51
1733252240000|2024-12-03 18:57:20|110413.3|110388.3|110435.8|110410.8|110435.8|110410.8|110413.3|110388.3|46
1733252250000|2024-12-03 18:57:30|110434.2|110409.2|110428.6|110403.6|110437.6|110412.6|110423.9|110398.9|37
1733252260000|2024-12-03 18:57:40|110427.9|110402.9|110430.9|110405.9|110434.6|110409.6|110425|110400|34
1733252270000|2024-12-03 18:57:50|110430.6|110405.6|110464.4|110414.4|110465.5|110420.1|110426.7|110401.7|44
1733252280000|2024-12-03 18:58:00|110466.3|110416.3|110468.5|110418.5|110470.5|110424.7|110443.6|110407.9|65
1733252290000|2024-12-03 18:58:10|110468.9|110418.9|110455.8|110405.8|110468.9|110425.9|110443.9|110401.9|48
1733252300000|2024-12-03 18:58:20|110452.5|110402.5|110442.1|110417.1|110462.7|110421.4|110439.4|110401.1|42
1733252310000|2024-12-03 18:58:30|110440.2|110415.2|110430.6|110405.6|110442.8|110417.8|110426.2|110401.2|40
1733252320000|2024-12-03 18:58:40|110431.3|110406.3|110427.2|110402.2|110431.3|110406.3|110426.3|110401.3|25
1733252330000|2024-12-03 18:58:50|110428.1|110403.1|110431.3|110406.3|110437.9|110412.9|110427.3|110402.3|34
1733252340000|2024-12-03 18:59:00|110432|110407|110421.8|110396.8|110432|110407|110420.9|110395.9|18
1733252350000|2024-12-03 18:59:10|110421.2|110396.2|110421.5|110396.5|110425.2|110400.2|110416.2|110391.2|34
1733252360000|2024-12-03 18:59:20|110420.3|110395.3|110421.6|110396.6|110421.8|110396.8|110420.3|110395.3|17
1733252370000|2024-12-03 18:59:30|110422|110397|110417.1|110392.1|110422|110397|110416.6|110391.6|16
1733252380000|2024-12-03 18:59:40|110415.2|110390.2|110409.6|110384.6|110415.9|110390.9|110407.8|110382.8|12
1733252390000|2024-12-03 18:59:50|110409.8|110384.8|110411.3|110386.3|110417.7|110392.7|110409.8|110384.8|39
1733252400000|2024-12-03 19:00:00|110410.4|110385.4|110411.4|110386.4|110414.5|110389.5|110409.5|110384.5|29
1733252410000|2024-12-03 19:00:10|110411.8|110386.8|110410.9|110385.9|110412.4|110387.4|110409.8|110384.8|14
1733252420000|2024-12-03 19:00:20|110409.5|110384.5|110409.8|110384.8|110410.8|110385.8|110409|110384|9
1733252430000|2024-12-03 19:00:30|110409.9|110384.9|110401.8|110376.8|110409.9|110384.9|110400.5|110375.5|15
1733252440000|2024-12-03 19:00:40|110400.5|110375.5|110401.1|110376.1|110404|110379|110399.8|110374.8|11
1733252450000|2024-12-03 19:00:50|110401.3|110376.3|110412.7|110387.7|110412.7|110387.7|110400.9|110375.9|18
1733252460000|2024-12-03 19:01:00|110413.3|110388.3|110409.1|110384.1|110415.7|110390.7|110409.1|110384.1|20
1733252470000|2024-12-03 19:01:10|110409|110384|110412.4|110387.4|110413.6|110388.6|110409|110384|15
1733252480000|2024-12-03 19:01:20|110411.1|110386.1|110403.5|110378.5|110411.7|110386.7|110403.5|110378.5|26
1733252490000|2024-12-03 19:01:30|110403.6|110378.6|110407.3|110382.3|110410.1|110385.1|110403.5|110378.5|19
1733252500000|2024-12-03 19:01:40|110408.6|110383.6|110405.8|110380.8|110408.7|110383.7|110405.8|110380.8|8
1733252510000|2024-12-03 19:01:50|110405.7|110380.7|110408.8|110383.8|110408.8|110383.8|110403.1|110378.1|18
1733252520000|2024-12-03 19:02:00|110407.8|110382.8|110402.3|110377.3|110408.8|110383.8|110401.6|110376.6|17
1733252530000|2024-12-03 19:02:10|110402.2|110377.2|110402.3|110377.3|110403.4|110378.4|110402|110377|13
1733252540000|2024-12-03 19:02:20|110403.5|110378.5|110406.1|110381.1|110409.7|110384.7|110403.5|110378.5|21
1733252550000|2024-12-03 19:02:30|110404.8|110379.8|110406.6|110381.6|110406.9|110381.9|110404.8|110379.8|19
1733252560000|2024-12-03 19:02:40|110407.5|110382.5|110408.5|110383.5|110409.4|110384.4|110406.6|110381.6|18
1733252570000|2024-12-03 19:02:50|110409.9|110384.9|110415.5|110390.5|110417.1|110392.1|110409.9|110384.9|14
1733252580000|2024-12-03 19:03:00|110416.3|110391.3|110422.4|110397.4|110422.4|110397.4|110414.7|110389.7|22
1733252590000|2024-12-03 19:03:10|110422.7|110397.7|110424.5|110399.5|110424.8|110399.8|110421.8|110396.8|24
1733252600000|2024-12-03 19:03:20|110424.4|110399.4|110424.8|110399.8|110426|110401|110422.3|110397.3|15
1733252610000|2024-12-03 19:03:30|110427.3|110402.3|110430.5|110405.5|110433.2|110408.2|110425.2|110400.2|14
1733252620000|2024-12-03 19:03:40|110430.9|110405.9|110444.3|110419.3|110449.7|110424.7|110430.9|110405.9|35
1733252630000|2024-12-03 19:03:50|110447.4|110422.4|110452|110427|110452.2|110427.2|110442.2|110417.2|24
1733252640000|2024-12-03 19:04:00|110451.2|110426.2|110451.5|110426.5|110454.8|110429.8|110445.5|110420.5|44
1733252650000|2024-12-03 19:04:10|110451.4|110426.4|110442.9|110417.9|110452.7|110427.7|110440|110415|17
1733252660000|2024-12-03 19:04:20|110444.1|110419.1|110432.7|110407.7|110444.1|110419.1|110431|110406|31
1733252670000|2024-12-03 19:04:30|110433.1|110408.1|110434.3|110409.3|110434.3|110409.3|110432.4|110407.4|11
1733252680000|2024-12-03 19:04:40|110434.6|110409.6|110437.5|110412.5|110438|110413|110434.4|110409.4|8
1733252690000|2024-12-03 19:04:50|110437.4|110412.4|110434.3|110409.3|110437.5|110412.5|110431.7|110406.7|20
1733252700000|2024-12-03 19:05:00|110434.4|110409.4|110434.1|110409.1|110434.5|110409.5|110434.1|110409.1|5
1733252710000|2024-12-03 19:05:10|110434.9|110409.9|110434.3|110409.3|110434.9|110409.9|110434.2|110409.2|4
1733252720000|2024-12-03 19:05:20|110434.5|110409.5|110433|110408|110434.6|110409.6|110433|110408|6
1733252730000|2024-12-03 19:05:30|110432.7|110407.7|110427.6|110402.6|110432.7|110407.7|110427.6|110402.6|14
1733252740000|2024-12-03 19:05:40|110427.7|110402.7|110431.3|110406.3|110431.3|110406.3|110426.1|110401.1|12
1733252750000|2024-12-03 19:05:50|110431.6|110406.6|110431.6|110406.6|110431.9|110406.9|110430.7|110405.7|11
1733252760000|2024-12-03 19:06:00|110430.8|110405.8|110431.9|110406.9|110432.1|110407.1|110430.8|110405.8|10
1733252770000|2024-12-03 19:06:10|110432.9|110407.9|110433.5|110408.5|110435.2|110410.2|110423.8|110398.8|30
1733252780000|2024-12-03 19:06:20|110432.9|110407.9|110437.6|110412.6|110437.6|110412.6|110432.5|110407.5|13
1733252790000|2024-12-03 19:06:30|110437.7|110412.7|110434.1|110409.1|110439.5|110414.5|110431.1|110406.1|29
1733252800000|2024-12-03 19:06:40|110434.2|110409.2|110446|110421|110446.4|110421.4|110433.6|110408.6|27
1733252810000|2024-12-03 19:06:50|110446.3|110421.3|110453.9|110428.9|110455.1|110430.1|110439.5|110414.5|24
1733252820000|2024-12-03 19:07:00|110455.1|110430.1|110459.3|110434.3|110461.1|110436.1|110455.1|110430.1|36
1733252830000|2024-12-03 19:07:10|110459.1|110434.1|110464.6|110439.6|110467.9|110442.9|110456.3|110431.3|47
1733252840000|2024-12-03 19:07:20|110466|110441|110471.6|110446.6|110471.6|110446.6|110466|110441|22
1733252850000|2024-12-03 19:07:30|110469.8|110444.8|110469.9|110444.9|110474.4|110449.4|110469.5|110444.5|24
1733252860000|2024-12-03 19:07:40|110470|110445|110469.1|110444.1|110471.9|110446.9|110468.4|110443.4|18
1733252870000|2024-12-03 19:07:50|110469.3|110444.3|110469.9|110444.9|110475|110450|110464.3|110439.3|38
1733252880000|2024-12-03 19:08:00|110472.6|110447.6|110465.4|110440.4|110472.9|110447.9|110465.4|110440.4|21
1733252890000|2024-12-03 19:08:10|110465.2|110440.2|110463.5|110438.5|110465.2|110440.2|110460.5|110435.5|13
1733252900000|2024-12-03 19:08:20|110466.1|110441.1|110466.3|110441.3|110466.3|110441.3|110463.4|110438.4|17
1733252910000|2024-12-03 19:08:30|110466.4|110441.4|110466.6|110441.6|110466.6|110441.6|110465.5|110440.5|4
1733252920000|2024-12-03 19:08:40|110466.5|110441.5|110468|110443|110468.1|110443.1|110464.3|110439.3|11
1733252930000|2024-12-03 19:08:50|110466.1|110441.1|110464.7|110439.7|110468.2|110443.2|110464.7|110439.7|17
1733252940000|2024-12-03 19:09:00|110461.2|110436.2|110454.2|110429.2|110463.7|110438.7|110453.1|110428.1|35
1733252950000|2024-12-03 19:09:10|110455.2|110430.2|110458.7|110433.7|110459.8|110434.8|110453.8|110428.8|26
1733252960000|2024-12-03 19:09:20|110460.2|110435.2|110459.3|110434.3|110461.4|110436.4|110454.1|110429.1|29
1733252970000|2024-12-03 19:09:30|110458.9|110433.9|110461.3|110436.3|110462.7|110437.7|110456.6|110431.6|31
1733252980000|2024-12-03 19:09:40|110460.4|110435.4|110457|110432|110461.7|110436.7|110453.9|110428.9|25
1733252990000|2024-12-03 19:09:50|110457.5|110432.5|110458.8|110433.8|110461.3|110436.3|110456.6|110431.6|26
1733253000000|2024-12-03 19:10:00|110460|110435|110460.2|110435.2|110463.4|110438.4|110454.2|110429.2|25
1733253010000|2024-12-03 19:10:10|110461.2|110436.2|110458.1|110433.1|110464|110439|110453.4|110428.4|34
1733253020000|2024-12-03 19:10:20|110458.6|110433.6|110462.7|110437.7|110466.2|110441.2|110456.1|110431.1|28
1733253030000|2024-12-03 19:10:30|110462.6|110437.6|110473.9|110448.9|110477.5|110452.5|110455.8|110430.8|36
1733253040000|2024-12-03 19:10:40|110475.4|110450.4|110476|110451|110489.8|110454.4|110471.3|110433.2|46
1733253050000|2024-12-03 19:10:50|110476.3|110451.3|110478|110453|110495.7|110456.8|110476.3|110436.4|63
1733253060000|2024-12-03 19:11:00|110477.9|110452.9|110478.4|110453.4|110497.5|110458.8|110474.7|110440.6|63
1733253070000|2024-12-03 19:11:10|110480|110455|110488.3|110463.3|110496.1|110465.6|110480|110441.2|50
1733253080000|2024-12-03 19:11:20|110489.1|110464.1|110503.8|110453.8|110506.2|110469.1|110484.2|110448.9|51
1733253090000|2024-12-03 19:11:30|110501.8|110451.8|110502.7|110452.7|110506.1|110456.1|110500.1|110450.1|34
1733253100000|2024-12-03 19:11:40|110503.9|110453.9|110509.3|110459.3|110509.6|110459.6|110500.6|110450.6|38
1733253110000|2024-12-03 19:11:50|110509.4|110459.4|110505.7|110455.7|110515|110468.5|110492.9|110449|56
1733253120000|2024-12-03 19:12:00|110514.4|110464.4|110514.4|110464.4|110525.5|110475.5|110512.5|110462.5|58
1733253130000|2024-12-03 19:12:10|110515.6|110465.6|110508.6|110458.6|110515.9|110465.9|110505.8|110455.8|52
1733253140000|2024-12-03 19:12:20|110512.5|110462.5|110511.1|110461.1|110517.4|110480.3|110497.7|110459.2|39
1733253150000|2024-12-03 19:12:30|110515|110465|110525.4|110475.4|110528.7|110490.2|110499.3|110461.6|50
1733253160000|2024-12-03 19:12:40|110521.9|110471.9|110512|110487|110527.3|110489.5|110509.3|110469.2|55
1733253170000|2024-12-03 19:12:50|110522.7|110472.7|110531|110481|110538.4|110493.9|110515.9|110472.1|56
1733253180000|2024-12-03 19:13:00|110534.3|110484.3|110539.5|110489.5|110542|110492|110530.7|110480.7|59
1733253190000|2024-12-03 19:13:10|110536.7|110486.7|110531.8|110481.8|110543.9|110494.9|110512.9|110481|55
1733253200000|2024-12-03 19:13:20|110538.4|110488.4|110546.9|110496.9|110548.5|110498.5|110532.9|110482.9|71
1733253210000|2024-12-03 19:13:30|110543.1|110493.1|110556.5|110506.5|110558.2|110508.2|110538.5|110488.5|64
1733253220000|2024-12-03 19:13:40|110549.6|110499.6|110556.8|110506.8|110557.4|110521.4|110536.3|110495|67
1733253230000|2024-12-03 19:13:50|110550.4|110500.4|110565.8|110515.8|110566.5|110516.5|110549.6|110499.6|62
1733253240000|2024-12-03 19:14:00|110565.5|110515.5|110544.8|110519.8|110565.8|110522.6|110543.9|110496.9|41
1733253250000|2024-12-03 19:14:10|110546|110521|110531.8|110506.8|110548.5|110523.5|110529.3|110504.3|45
1733253260000|2024-12-03 19:14:20|110531|110506|110530.4|110505.4|110540|110515|110527.9|110502.9|28
1733253270000|2024-12-03 19:14:30|110531.6|110506.6|110534.2|110509.2|110541.3|110516.3|110531.6|110506.6|40
1733253280000|2024-12-03 19:14:40|110534.1|110509.1|110532.5|110507.5|110536.5|110511.5|110530.7|110505.7|24
1733253290000|2024-12-03 19:14:50|110532.8|110507.8|110548|110523|110550.2|110525.2|110531|110506|24
1733253300000|2024-12-03 19:15:00|110548.1|110523.1|110537.2|110512.2|110561.9|110523.1|110534.7|110496.2|46
1733253310000|2024-12-03 19:15:10|110537.7|110512.7|110551.9|110501.9|110553.5|110525.3|110536.5|110500.6|42
1733253320000|2024-12-03 19:15:20|110548.7|110498.7|110522.9|110497.9|110549.6|110505.2|110522.9|110488.5|43
1733253330000|2024-12-03 19:15:30|110523.1|110498.1|110520.1|110495.1|110528.6|110503.6|110518.5|110493.5|34
1733253340000|2024-12-03 19:15:40|110518.1|110493.1|110524.8|110499.8|110528.8|110503.8|110518.1|110493.1|29
1733253350000|2024-12-03 19:15:50|110524.9|110499.9|110536|110511|110539.8|110514.8|110524.9|110499.9|46
1733253360000|2024-12-03 19:16:00|110536.6|110511.6|110532.3|110507.3|110539.1|110514.1|110529.7|110504.7|40
1733253370000|2024-12-03 19:16:10|110532.1|110507.1|110567.4|110517.4|110569.7|110533.2|110532.1|110507.1|61
1733253380000|2024-12-03 19:16:20|110569|110519|110570.1|110520.1|110577.1|110527.1|110560.4|110510.4|55
1733253390000|2024-12-03 19:16:30|110571.4|110521.4|110585.2|110535.2|110586.9|110552.1|110565.3|110517.1|59
1733253400000|2024-12-03 19:16:40|110573.7|110548.7|110552.5|110527.5|110573.7|110548.7|110549|110524|30
1733253410000|2024-12-03 19:16:50|110552.3|110527.3|110546.6|110521.6|110559.6|110534.6|110544.9|110519.9|20
1733253420000|2024-12-03 19:17:00|110545.3|110520.3|110561.8|110536.8|110568.4|110543.4|110545.1|110520.1|33
1733253430000|2024-12-03 19:17:10|110561.7|110536.7|110568|110543|110570.8|110545.8|110559.6|110534.6|25
1733253440000|2024-12-03 19:17:20|110563.4|110538.4|110563.8|110538.8|110570.8|110545.8|110563.4|110538.4|19
1733253450000|2024-12-03 19:17:30|110563.6|110538.6|110569.8|110544.8|110574.4|110549.4|110563.4|110538.4|26
1733253460000|2024-12-03 19:17:40|110569.5|110544.5|110570.1|110545.1|110576.2|110551.2|110567.1|110542.1|35
1733253470000|2024-12-03 19:17:50|110568.6|110543.6|110570.6|110545.6|110574|110549|110567.3|110542.3|27
1733253480000|2024-12-03 19:18:00|110572.9|110547.9|110571.8|110546.8|110576.7|110551.7|110564.2|110539.2|61
1733253490000|2024-12-03 19:18:10|110565.9|110540.9|110572.1|110522.1|110572.1|110546.9|110556.9|110522.1|69
1733253500000|2024-12-03 19:18:20|110572.3|110522.3|110576.7|110526.7|110579.5|110538.8|110558.2|110518.8|58
1733253510000|2024-12-03 19:18:30|110574|110524|110565.6|110515.6|110577.5|110544.7|110552.5|110513.6|58
1733253520000|2024-12-03 19:18:40|110573.1|110523.1|110564.7|110539.7|110584.4|110544.6|110563.9|110516.6|64
1733253530000|2024-12-03 19:18:50|110561.2|110536.2|110580.3|110530.3|110581.1|110541.4|110557.3|110526.6|54
1733253540000|2024-12-03 19:19:00|110576.8|110526.8|110551|110526|110576.8|110529.3|110547.7|110517.6|45
1733253550000|2024-12-03 19:19:10|110551.5|110526.5|110554.5|110529.5|110557.6|110532.6|110549.7|110524.7|32
1733253560000|2024-12-03 19:19:20|110558.1|110533.1|110556.3|110531.3|110558.7|110533.7|110552.5|110527.5|39
1733253570000|2024-12-03 19:19:30|110553.8|110528.8|110555.7|110530.7|110559.2|110534.2|110551|110526|33
1733253580000|2024-12-03 19:19:40|110555.5|110530.5|110558.7|110533.7|110560.1|110535.1|110555|110530|27
1733253590000|2024-12-03 19:19:50|110558.9|110533.9|110557.9|110532.9|110570.2|110533.9|110554|110516.4|25
1733253600000|2024-12-03 19:20:00|110553|110528|110555.7|110530.7|110559.1|110534.1|110552.7|110527.7|26
1733253610000|2024-12-03 19:20:10|110555.9|110530.9|110557|110532|110559.6|110534.6|110555.6|110530.6|8
1733253620000|2024-12-03 19:20:20|110553.7|110528.7|110556.3|110531.3|110558.1|110533.1|110553.7|110528.7|17
1733253630000|2024-12-03 19:20:30|110556.2|110531.2|110548|110523|110556.3|110531.3|110546.7|110521.7|30
1733253640000|2024-12-03 19:20:40|110550.3|110525.3|110548.3|110523.3|110558.4|110533.4|110546|110521|27
1733253650000|2024-12-03 19:20:50|110545.1|110520.1|110549.5|110524.5|110550|110525|110544.8|110519.8|33
1733253660000|2024-12-03 19:21:00|110550|110525|110549.5|110524.5|110551|110526|110545.5|110520.5|23
1733253670000|2024-12-03 19:21:10|110549.6|110524.6|110566.1|110516.1|110566.1|110526.1|110545.3|110506|43
1733253680000|2024-12-03 19:21:20|110565.4|110515.4|110571.5|110521.5|110571.5|110521.5|110560.7|110510.7|59
1733253690000|2024-12-03 19:21:30|110565.5|110515.5|110570|110520|110573.1|110538.1|110559.3|110514.2|67
1733253700000|2024-12-03 19:21:40|110569|110519|110561.8|110511.8|110571.6|110534.5|110553.1|110511.6|39
1733253710000|2024-12-03 19:21:50|110565.5|110515.5|110564.3|110539.3|110567|110541.3|110548.6|110510.6|55
1733253720000|2024-12-03 19:22:00|110557.9|110532.9|110561.1|110511.1|110574.4|110532.9|110557.9|110508.9|63
1733253730000|2024-12-03 19:22:10|110565.4|110515.4|110544.4|110519.4|110566.8|110529|110544.4|110509.3|56
1733253740000|2024-12-03 19:22:20|110548.1|110523.1|110546.8|110521.8|110563.6|110526|110543.3|110505.6|70
1733253750000|2024-12-03 19:22:30|110550.4|110525.4|110558.1|110508.1|110562.8|110526|110544.8|110506.3|63
1733253760000|2024-12-03 19:22:40|110562|110512|110578|110528|110582.4|110545.5|110547.1|110508.7|55
1733253770000|2024-12-03 19:22:50|110578.1|110528.1|110576.6|110526.6|110581.7|110542.3|110562.6|110525.1|40
1733253780000|2024-12-03 19:23:00|110577.8|110527.8|110573.5|110523.5|110582.5|110544.3|110556.7|110519.6|59
1733253790000|2024-12-03 19:23:10|110575.3|110525.3|110580.2|110530.2|110580.8|110543.9|110562.5|110524.6|43
1733253800000|2024-12-03 19:23:20|110579.2|110529.2|110579.2|110529.2|110581.1|110543.1|110563.3|110528.1|39
1733253810000|2024-12-03 19:23:30|110580.2|110530.2|110600.1|110550.1|110600.1|110550.1|110561.9|110526.1|57
1733253820000|2024-12-03 19:23:40|110597.1|110547.1|110596.9|110546.9|110601.3|110551.3|110593.8|110543.8|62
1733253830000|2024-12-03 19:23:50|110595.5|110545.5|110598.4|110548.4|110604.6|110554.6|110592.2|110542.2|57
1733253840000|2024-12-03 19:24:00|110605.3|110555.3|110601.7|110551.7|110605.6|110555.6|110596.8|110546.8|56
1733253850000|2024-12-03 19:24:10|110601.8|110551.8|110596.5|110546.5|110603.5|110566|110583.8|110544.5|50
1733253860000|2024-12-03 19:24:20|110599.3|110549.3|110593|110543|110600.7|110557|110578.1|110540.2|44
1733253870000|2024-12-03 19:24:30|110593.3|110543.3|110594.7|110544.7|110595.6|110557.1|110576.6|110540|36
1733253880000|2024-12-03 19:24:40|110590.4|110540.4|110611.8|110561.8|110611.8|110572.4|110582.1|110540.4|40
1733253890000|2024-12-03 19:24:50|110612.1|110562.1|110618.6|110568.6|110619.3|110569.3|110603.8|110553.8|51
1733253900000|2024-12-03 19:25:00|110618.2|110568.2|110615.4|110565.4|110629.8|110579.8|110614.6|110564.6|53
1733253910000|2024-12-03 19:25:10|110615.1|110565.1|110593.5|110568.5|110616.7|110578.2|110593.3|110555.7|59
1733253920000|2024-12-03 19:25:20|110597|110572|110602.1|110552.1|110608.7|110572.6|110584.2|110548|60
1733253930000|2024-12-03 19:25:30|110603.5|110553.5|110581.4|110556.4|110603.6|110562.3|110580.6|110546.6|47
1733253940000|2024-12-03 19:25:40|110580.1|110555.1|110606.3|110556.3|110608.3|110569.7|110580.1|110553.7|47
1733253950000|2024-12-03 19:25:50|110608.1|110558.1|110607|110557|110610.4|110571.9|110591.1|110553.2|61
1733253960000|2024-12-03 19:26:00|110607.2|110557.2|110589.6|110564.6|110607.7|110569.4|110586.2|110549.5|64
1733253970000|2024-12-03 19:26:10|110588.4|110563.4|110589.2|110564.2|110603.3|110566.1|110579.5|110544|58
1733253980000|2024-12-03 19:26:20|110591.4|110566.4|110602.5|110552.5|110607.7|110569.7|110587.3|110552.2|63
1733253990000|2024-12-03 19:26:30|110605.1|110555.1|110599.2|110549.2|110609.9|110568.4|110591.9|110547.1|63
1733254000000|2024-12-03 19:26:40|110599|110549|110609.8|110559.8|110609.8|110567.8|110589.8|110548.1|60
1733254010000|2024-12-03 19:26:50|110614.2|110564.2|110598.2|110573.2|110614.2|110575|110594.7|110555.7|65
1733254020000|2024-12-03 19:27:00|110598.4|110573.4|110627.1|110577.1|110627.7|110577.7|110595.3|110558.7|54
1733254030000|2024-12-03 19:27:10|110626.5|110576.5|110609.9|110584.9|110626.8|110597.3|110607.9|110572.2|50
1733254040000|2024-12-03 19:27:20|110608.8|110583.8|110618.7|110593.7|110619.2|110594.2|110608.8|110583.8|61
1733254050000|2024-12-03 19:27:30|110617.5|110592.5|110616.4|110591.4|110625.3|110600.3|110609.5|110584.5|52
1733254060000|2024-12-03 19:27:40|110619.6|110594.6|110615|110590|110621.3|110596.3|110612.4|110587.4|69
1733254070000|2024-12-03 19:27:50|110614.8|110589.8|110627|110577|110632.1|110593.4|110607.2|110570.9|65
1733254080000|2024-12-03 19:28:00|110622.6|110572.6|110614.2|110564.2|110627.3|110586.3|110605.9|110562.7|60
1733254090000|2024-12-03 19:28:10|110613.8|110563.8|110602.7|110577.7|110617.5|110579.2|110595.1|110552.6|57
1733254100000|2024-12-03 19:28:20|110602.8|110577.8|110612.3|110587.3|110614.8|110589.8|110597|110572|65
1733254110000|2024-12-03 19:28:30|110612.5|110587.5|110604.1|110579.1|110615|110590|110602.9|110577.9|54
1733254120000|2024-12-03 19:28:40|110608.5|110583.5|110620.2|110595.2|110621.1|110596.1|110605|110580|58
1733254130000|2024-12-03 19:28:50|110620|110595|110617.9|110592.9|110623.5|110598.5|110613.5|110588.5|68
1733254140000|2024-12-03 19:29:00|110620.4|110595.4|110619.9|110594.9|110623.1|110598.1|110617.1|110592.1|52
1733254150000|2024-12-03 19:29:10|110619.8|110594.8|110614.6|110589.6|110621.4|110596.4|110614.3|110589.3|35
1733254160000|2024-12-03 19:29:20|110614.4|110589.4|110612.1|110587.1|110616.6|110591.6|110611.3|110586.3|45
1733254170000|2024-12-03 19:29:30|110612.4|110587.4|110608.9|110583.9|110615.4|110590.4|110601.6|110576.6|64
1733254180000|2024-12-03 19:29:40|110611|110586|110603.1|110578.1|110612.8|110587.8|110601.3|110576.3|68
1733254190000|2024-12-03 19:29:50|110604.5|110579.5|110598.4|110573.4|110614.6|110584.1|110594.2|110556.4|58
1733254200000|2024-12-03 19:30:00|110600.2|110575.2|110601.5|110551.5|110613.9|110578.8|110592.7|110547.9|61
1733254210000|2024-12-03 19:30:10|110603.2|110553.2|110590.5|110540.5|110607.2|110562|110579.3|110538.9|49
1733254220000|2024-12-03 19:30:20|110591.8|110541.8|110585.5|110535.5|110592.7|110556|110573.4|110534.2|44
1733254230000|2024-12-03 19:30:30|110585.4|110535.4|110589.1|110539.1|110591.2|110553.3|110572.1|110535.1|53
1733254240000|2024-12-03 19:30:40|110586.7|110536.7|110571|110546|110591.2|110552.1|110567.4|110536.2|42
1733254250000|2024-12-03 19:30:50|110571.2|110546.2|110570|110545|110591.8|110552.1|110567.5|110535|55
1733254260000|2024-12-03 19:31:00|110571.6|110546.6|110578.2|110528.2|110587.9|110549.3|110568.4|110528|63
1733254270000|2024-12-03 19:31:10|110579.2|110529.2|110587.3|110537.3|110589.3|110552.9|110564.7|110527.8|62
1733254280000|2024-12-03 19:31:20|110587|110537|110591.6|110541.6|110593.7|110556.1|110572.6|110534.6|60
1733254290000|2024-12-03 19:31:30|110591.7|110541.7|110586.7|110536.7|110595.9|110557.1|110571|110531|57
1733254300000|2024-12-03 19:31:40|110593.7|110543.7|110588.1|110538.1|110597.1|110547.1|110580.6|110530.6|61
1733254310000|2024-12-03 19:31:50|110588.8|110538.8|110595.7|110545.7|110598.4|110560.2|110578.2|110535.8|49
1733254320000|2024-12-03 19:32:00|110596.6|110546.6|110578.1|110553.1|110596.9|110560.3|110576.1|110540.1|65
1733254330000|2024-12-03 19:32:10|110580.5|110555.5|110575.4|110525.4|110592.2|110558.3|110561.3|110521.5|51
1733254340000|2024-12-03 19:32:20|110575.3|110525.3|110589.2|110539.2|110589.2|110549.3|110561|110522.9|54
1733254350000|2024-12-03 19:32:30|110588.6|110538.6|110574.9|110549.9|110590.6|110551.7|110567.2|110530|57
1733254360000|2024-12-03 19:32:40|110577.5|110552.5|110589.2|110539.2|110593.2|110553.5|110572.1|110536.3|36
1733254370000|2024-12-03 19:32:50|110589.3|110539.3|110582.1|110532.1|110592.3|110553.9|110566.9|110530.2|48
1733254380000|2024-12-03 19:33:00|110586.8|110536.8|110579.4|110529.4|110586.8|110547|110563.1|110526.6|65
1733254390000|2024-12-03 19:33:10|110581|110531|110567.3|110542.3|110581|110543.3|110562|110524.6|65
1733254400000|2024-12-03 19:33:20|110566|110541|110590|110540|110594.7|110553.9|110562.4|110523.7|50
1733254410000|2024-12-03 19:33:30|110593.2|110543.2|110596.9|110546.9|110598.5|110552.8|110577.8|110537.8|44
1733254420000|2024-12-03 19:33:40|110595.4|110545.4|110597.8|110547.8|110601|110551|110592.8|110542.8|52
1733254430000|2024-12-03 19:33:50|110599.5|110549.5|110597.1|110547.1|110599.5|110549.5|110589.7|110539.7|54
1733254440000|2024-12-03 19:34:00|110598.9|110548.9|110597.6|110547.6|110600.9|110560|110579.1|110543.9|49
1733254450000|2024-12-03 19:34:10|110595.8|110545.8|110590.9|110540.9|110602.3|110561.1|110581.6|110540|54
1733254460000|2024-12-03 19:34:20|110596|110546|110604.1|110554.1|110610.8|110566.4|110580|110539.8|50
1733254470000|2024-12-03 19:34:30|110608.5|110558.5|110603|110578|110615.7|110581.8|110594.2|110554.4|55
1733254480000|2024-12-03 19:34:40|110605.3|110580.3|110614|110564|110620.7|110580.3|110602.2|110561.3|47
1733254490000|2024-12-03 19:34:50|110612|110562|110612.4|110562.4|110616.8|110566.8|110610.4|110560.4|50
1733254500000|2024-12-03 19:35:00|110614.5|110564.5|110612.3|110562.3|110615.5|110565.5|110608.5|110558.5|48
1733254510000|2024-12-03 19:35:10|110611.3|110561.3|110610.2|110560.2|110612.6|110562.6|110604.6|110554.6|39
1733254520000|2024-12-03 19:35:20|110610.3|110560.3|110605.6|110580.6|110617.3|110589.1|110601.2|110557.7|54
1733254530000|2024-12-03 19:35:30|110606.4|110581.4|110607.6|110582.6|110613.6|110588.6|110601.8|110576.8|30
1733254540000|2024-12-03 19:35:40|110609.2|110584.2|110620.4|110570.4|110622.1|110589.7|110604.4|110566.8|37
1733254550000|2024-12-03 19:35:50|110618|110568|110611.4|110586.4|110619.7|110587.2|110604.8|110564.5|46
1733254560000|2024-12-03 19:36:00|110612.9|110587.9|110614.7|110589.7|110624.6|110597.1|110612.9|110569.3|41
1733254570000|2024-12-03 19:36:10|110620.7|110595.7|110622.9|110597.9|110626.6|110601.6|110616.5|110591.5|53
1733254580000|2024-12-03 19:36:20|110620.3|110595.3|110619.4|110594.4|110636.2|110599.7|110613.2|110574.8|58
1733254590000|2024-12-03 19:36:30|110618.3|110593.3|110616.6|110591.6|110622.9|110597.9|110613.9|110588.9|61
1733254600000|2024-12-03 19:36:40|110618|110593|110626|110601|110626|110601|110614.8|110589.8|61
1733254610000|2024-12-03 19:36:50|110625.9|110600.9|110625.6|110600.6|110628.8|110603.8|110620.1|110595.1|65
1733254620000|2024-12-03 19:37:00|110627|110602|110614.2|110564.2|110628.6|110602.1|110614.2|110564.2|57
1733254630000|2024-12-03 19:37:10|110615.8|110565.8|110615|110565|110619.1|110585.1|110598|110559.2|64
1733254640000|2024-12-03 19:37:20|110614.6|110564.6|110603.1|110553.1|110614.6|110581.2|110591.3|110546.6|67
1733254650000|2024-12-03 19:37:30|110608|110558|110597.9|110547.9|110610.8|110560.8|110595.1|110545.1|61
1733254660000|2024-12-03 19:37:40|110603.9|110553.9|110601.9|110551.9|110607.7|110557.7|110597.5|110547.5|72
1733254670000|2024-12-03 19:37:50|110599.9|110549.9|110599|110574|110609.9|110577.3|110593.6|110549.9|70
1733254680000|2024-12-03 19:38:00|110600.7|110575.7|110608.8|110558.8|110613|110576.9|110586.8|110550.3|57
1733254690000|2024-12-03 19:38:10|110609|110559|110622.4|110572.4|110622.4|110582.2|110602.4|110555.5|51
1733254700000|2024-12-03 19:38:20|110616.1|110566.1|110620.7|110570.7|110622.5|110580.3|110598.5|110561.8|50
1733254710000|2024-12-03 19:38:30|110617.9|110567.9|110606.1|110556.1|110622|110577.6|110597.8|110556.1|49
1733254720000|2024-12-03 19:38:40|110609.7|110559.7|110602|110552|110611.5|110573.2|110586.9|110549.9|60
1733254730000|2024-12-03 19:38:50|110605.5|110555.5|110603.3|110553.3|110609.6|110570.6|110588.1|110551|53
1733254740000|2024-12-03 19:39:00|110608|110558|110591.4|110566.4|110609.1|110570.1|110586.8|110549.5|56
1733254750000|2024-12-03 19:39:10|110589.9|110564.9|110610.7|110560.7|110611.9|110573.6|110589.5|110554.3|42
1733254760000|2024-12-03 19:39:20|110606.9|110556.9|110598.4|110573.4|110613.1|110574.8|110595|110555.7|43
1733254770000|2024-12-03 19:39:30|110597|110572|110608.4|110558.4|110610.5|110572|110585.7|110547.8|44
1733254780000|2024-12-03 19:39:40|110603.9|110553.9|110606.8|110556.8|110609.1|110559.1|110602.5|110552.5|53
1733254790000|2024-12-03 19:39:50|110606.7|110556.7|110610.3|110560.3|110610.7|110574.1|110588.5|110551.6|58
1733254800000|2024-12-03 19:40:00|110610.5|110560.5|110595.1|110570.1|110610.7|110573.4|110592.7|110555|35
1733254810000|2024-12-03 19:40:10|110594.9|110569.9|110606.8|110556.8|110611.7|110574.6|110592.8|110554.2|46
1733254820000|2024-12-03 19:40:20|110611.2|110561.2|110596.1|110571.1|110611.2|110573.8|110592.7|110556|23
1733254830000|2024-12-03 19:40:30|110595.8|110570.8|110618.9|110568.9|110618.9|110584.7|110586.8|110545.3|63
1733254840000|2024-12-03 19:40:40|110626.5|110576.5|110630.1|110580.1|110631.8|110598|110612.8|110575.3|41
1733254850000|2024-12-03 19:40:50|110630|110580|110620|110595|110631.7|110598.2|110610.5|110579.3|41
1733254860000|2024-12-03 19:41:00|110616.4|110591.4|110619.4|110594.4|110631.9|110598.7|110615.5|110576.4|49
1733254870000|2024-12-03 19:41:10|110619.7|110594.7|110622.2|110597.2|110632.5|110600.6|110616.5|110575.5|39
1733254880000|2024-12-03 19:41:20|110625.5|110600.5|110624.2|110574.2|110630.8|110600.5|110614.3|110574.2|38
1733254890000|2024-12-03 19:41:30|110626|110576|110620.3|110570.3|110631.1|110581.7|110604.2|110570.3|49
1733254900000|2024-12-03 19:41:40|110621.7|110571.7|110611.6|110561.6|110621.7|110571.7|110606.7|110556.7|52
1733254910000|2024-12-03 19:41:50|110611.3|110561.3|110619.4|110569.4|110619.4|110581.4|110592.6|110555.7|35
1733254920000|2024-12-03 19:42:00|110619.2|110569.2|110620|110570|110622.3|110587|110602.4|110562.3|36
1733254930000|2024-12-03 19:42:10|110619.3|110569.3|110619.2|110569.2|110619.7|110569.7|110611.2|110561.2|49
1733254940000|2024-12-03 19:42:20|110613.2|110563.2|110615.1|110565.1|110618.8|110578.5|110597.6|110556.7|44
1733254950000|2024-12-03 19:42:30|110615.2|110565.2|110616.8|110566.8|110618.2|110568.2|110608.1|110558.1|42
1733254960000|2024-12-03 19:42:40|110609.8|110559.8|110614.7|110564.7|110616.8|110574.5|110594.2|110557.6|47
1733254970000|2024-12-03 19:42:50|110607.1|110557.1|110610.4|110560.4|110615.2|110574.2|110597.6|110555.9|58
1733254980000|2024-12-03 19:43:00|110613.1|110563.1|110613|110563|110618.6|110568.6|110608.5|110558.5|37
1733254990000|2024-12-03 19:43:10|110611.7|110561.7|110616.4|110566.4|110618|110577.6|110598.7|110557.6|30
1733255000000|2024-12-03 19:43:20|110603|110578|110613.9|110588.9|110620|110591.4|110598.4|110566.2|37
1733255010000|2024-12-03 19:43:30|110609|110584|110619.5|110594.5|110636|110595.9|110608.9|110573.2|30
1733255020000|2024-12-03 19:43:40|110621|110596|110643.5|110593.5|110643.5|110603.7|110619.2|110579|46
1733255030000|2024-12-03 19:43:50|110641.2|110591.2|110631.7|110581.7|110643.5|110603.8|110619.6|110577|43
1733255040000|2024-12-03 19:44:00|110633.2|110583.2|110631.2|110581.2|110633.2|110599.1|110618.1|110578.8|40
1733255050000|2024-12-03 19:44:10|110633.2|110583.2|110633.2|110583.2|110633.2|110599.2|110618.4|110576.9|31
1733255060000|2024-12-03 19:44:20|110631.4|110581.4|110622.9|110597.9|110640.8|110603.1|110621.1|110576.5|39
1733255070000|2024-12-03 19:44:30|110618.9|110593.9|110627.4|110577.4|110633|110596|110613.8|110575.1|47
1733255080000|2024-12-03 19:44:40|110628.9|110578.9|110627.3|110577.3|110629.4|110593.9|110613.1|110570.3|46
1733255090000|2024-12-03 19:44:50|110627.4|110577.4|110621.5|110571.5|110628.8|110578.8|110618.9|110568.9|39
1733255100000|2024-12-03 19:45:00|110620.8|110570.8|110629.4|110579.4|110630.1|110589.6|110604.2|110570.6|38
1733255110000|2024-12-03 19:45:10|110629.7|110579.7|110622.8|110572.8|110629.7|110585.1|110607|110569.9|41
1733255120000|2024-12-03 19:45:20|110620.5|110570.5|110606.9|110581.9|110622.9|110582.9|110603.1|110568.8|43
1733255130000|2024-12-03 19:45:30|110607.1|110582.1|110603.9|110578.9|110619.8|110583.7|110603.9|110569.6|53
1733255140000|2024-12-03 19:45:40|110604.1|110579.1|110622.8|110572.8|110623.2|110582.7|110601.7|110572.5|42
1733255150000|2024-12-03 19:45:50|110620.7|110570.7|110619.5|110569.5|110621.1|110581|110599.3|110566.7|41
1733255160000|2024-12-03 19:46:00|110619.9|110569.9|110602.7|110577.7|110622.9|110581.4|110600.6|110565.2|30
1733255170000|2024-12-03 19:46:10|110605.9|110580.9|110621.3|110571.3|110621.3|110581.3|110601.4|110569.3|54
1733255180000|2024-12-03 19:46:20|110605.5|110580.5|110619.6|110569.6|110619.9|110582.3|110599.9|110565.9|43
1733255190000|2024-12-03 19:46:30|110619.4|110569.4|110604.1|110579.1|110619.6|110579.8|110600.3|110567.3|39
1733255200000|2024-12-03 19:46:40|110600.7|110575.7|110603.6|110578.6|110621.1|110581.4|110600.4|110563.2|40
1733255210000|2024-12-03 19:46:50|110601.1|110576.1|110618|110568|110620.8|110583.9|110601.1|110565.4|39
1733255220000|2024-12-03 19:47:00|110617.3|110567.3|110614.3|110564.3|110622.8|110580.6|110602.3|110563.5|31
1733255230000|2024-12-03 19:47:10|110617.6|110567.6|110631.1|110606.1|110631.1|110606.1|110613.7|110565.5|43
1733255240000|2024-12-03 19:47:20|110629.7|110604.7|110619.7|110594.7|110632.7|110607.7|110615.2|110590.2|44
1733255250000|2024-12-03 19:47:30|110620.1|110595.1|110619.2|110594.2|110626.8|110601.8|110615.8|110590.8|49
1733255260000|2024-12-03 19:47:40|110617.9|110592.9|110619.1|110594.1|110620.3|110595.3|110617.9|110592.9|18
1733255270000|2024-12-03 19:47:50|110619.2|110594.2|110620.2|110595.2|110621.9|110596.9|110615.4|110590.4|39
1733255280000|2024-12-03 19:48:00|110618.3|110593.3|110620|110595|110622|110597|110617.3|110592.3|44
1733255290000|2024-12-03 19:48:10|110622.8|110597.8|110622.8|110597.8|110632.9|110607.9|110619.9|110594.9|55
1733255300000|2024-12-03 19:48:20|110623.5|110598.5|110622.7|110597.7|110625.1|110600.1|110618.9|110593.9|32
1733255310000|2024-12-03 19:48:30|110623.7|110598.7|110623.6|110598.6|110628|110603|110621.2|110596.2|26
1733255320000|2024-12-03 19:48:40|110617.8|110592.8|110619.9|110594.9|110623|110598|110617.4|110592.4|34
1733255330000|2024-12-03 19:48:50|110620.8|110595.8|110615.1|110590.1|110622.3|110597.3|110614.8|110589.8|49
1733255340000|2024-12-03 19:49:00|110617|110592|110614.6|110589.6|110618.4|110593.4|110613.2|110588.2|41
1733255350000|2024-12-03 19:49:10|110615.7|110590.7|110610.5|110585.5|110616.2|110591.2|110607.1|110582.1|43
1733255360000|2024-12-03 19:49:20|110612.2|110587.2|110606.7|110581.7|110614.8|110589.8|110604|110579|41
1733255370000|2024-12-03 19:49:30|110608.2|110583.2|110608.2|110583.2|110622.1|110585.4|110604.3|110566.8|37
1733255380000|2024-12-03 19:49:40|110608.1|110583.1|110606.4|110581.4|110609.6|110584.6|110602.2|110577.2|32
1733255390000|2024-12-03 19:49:50|110606.8|110581.8|110614.4|110589.4|110614.4|110589.4|110602.7|110577.7|40
1733255400000|2024-12-03 19:50:00|110612.9|110587.9|110616.4|110591.4|110618.5|110593.5|110609.8|110584.8|34
1733255410000|2024-12-03 19:50:10|110618.5|110593.5|110615.9|110590.9|110618.6|110593.6|110615.9|110590.9|18
1733255420000|2024-12-03 19:50:20|110616.9|110591.9|110617|110592|110617|110592|110615.6|110590.6|5
1733255430000|2024-12-03 19:50:30|110617.3|110592.3|110613.9|110588.9|110618.2|110593.2|110612.5|110587.5|40
1733255440000|2024-12-03 19:50:40|110614.1|110589.1|110613.7|110588.7|110615.9|110590.9|110611.3|110586.3|34
1733255450000|2024-12-03 19:50:50|110613.6|110588.6|110611.5|110586.5|110614.4|110589.4|110608|110583|33
1733255460000|2024-12-03 19:51:00|110612.8|110587.8|110626.4|110601.4|110628.9|110603.9|110611.6|110586.6|34
1733255470000|2024-12-03 19:51:10|110625.2|110600.2|110629|110604|110631.1|110606.1|110625|110600|54
1733255480000|2024-12-03 19:51:20|110627.8|110602.8|110632.3|110607.3|110634.6|110609.6|110627.8|110602.8|43
1733255490000|2024-12-03 19:51:30|110634.1|110609.1|110653.4|110603.4|110653.4|110613.4|110632.8|110595.8|59
1733255500000|2024-12-03 19:51:40|110652.1|110602.1|110648.7|110598.7|110653.5|110603.5|110644.7|110594.7|52
1733255510000|2024-12-03 19:51:50|110649.4|110599.4|110636|110611|110652.6|110613.2|110633.3|110594.2|51
1733255520000|2024-12-03 19:52:00|110633.3|110608.3|110649.8|110599.8|110653.8|110608.3|110633.3|110596.2|34
1733255530000|2024-12-03 19:52:10|110650|110600|110635.7|110610.7|110653.8|110611.8|110633|110596|43
1733255540000|2024-12-03 19:52:20|110632.5|110607.5|110643.8|110618.8|110660.7|110621.2|110632.5|110603.4|60
1733255550000|2024-12-03 19:52:30|110645.5|110620.5|110648.2|110623.2|110648.2|110623.2|110643.8|110618.8|26
1733255560000|2024-12-03 19:52:40|110645.8|110620.8|110657.4|110632.4|110658|110633|110644.2|110619.2|27
1733255570000|2024-12-03 19:52:50|110657.9|110632.9|110641.2|110616.2|110659.8|110634.8|110641.2|110616.2|22
1733255580000|2024-12-03 19:53:00|110642.7|110617.7|110653.3|110628.3|110654.2|110629.2|110638.5|110613.5|42
1733255590000|2024-12-03 19:53:10|110653.6|110628.6|110656.7|110631.7|110658|110633|110646|110621|54
1733255600000|2024-12-03 19:53:20|110656.5|110631.5|110666.1|110616.1|110666.4|110631.5|110647.8|110609.1|66
1733255610000|2024-12-03 19:53:30|110665.8|110615.8|110640.1|110615.1|110666.1|110630.1|110638|110611.1|49
1733255620000|2024-12-03 19:53:40|110641.6|110616.6|110638.3|110613.3|110643.3|110618.3|110635.8|110610.8|60
1733255630000|2024-12-03 19:53:50|110638.2|110613.2|110641.2|110616.2|110646.4|110621.4|110637.1|110612.1|54
1733255640000|2024-12-03 19:54:00|110642|110617|110643.9|110618.9|110645.6|110620.6|110640.8|110615.8|61
1733255650000|2024-12-03 19:54:10|110641.1|110616.1|110640.4|110615.4|110643.9|110618.9|110639.5|110614.5|47
1733255660000|2024-12-03 19:54:20|110643.1|110618.1|110649.3|110624.3|110652.9|110627.9|110638.8|110613.8|56
1733255670000|2024-12-03 19:54:30|110653.1|110628.1|110643.8|110618.8|110655|110630|110642.3|110617.3|60
1733255680000|2024-12-03 19:54:40|110645.6|110620.6|110653.2|110628.2|110657.6|110632.6|110643.5|110618.5|47
1733255690000|2024-12-03 19:54:50|110653|110628|110644.8|110619.8|110655.3|110630.3|110642.9|110617.9|40
1733255700000|2024-12-03 19:55:00|110646.6|110621.6|110666.3|110641.3|110666.7|110641.7|110644.5|110619.5|39
1733255710000|2024-12-03 19:55:10|110667.1|110642.1|110668.4|110643.4|110668.4|110643.4|110657.4|110632.4|42
1733255720000|2024-12-03 19:55:20|110667.9|110642.9|110676.8|110651.8|110678.3|110653.3|110667.9|110642.9|25
1733255730000|2024-12-03 19:55:30|110675.5|110650.5|110683.7|110658.7|110686.4|110661.4|110675.1|110650.1|29
1733255740000|2024-12-03 19:55:40|110686.2|110661.2|110691|110666|110691|110666|110685|110660|16
1733255750000|2024-12-03 19:55:50|110688.3|110663.3|110690.7|110665.7|110695|110670|110682.9|110657.9|29
1733255760000|2024-12-03 19:56:00|110689.5|110664.5|110691.9|110666.9|110694.1|110669.1|110689.2|110664.2|36
1733255770000|2024-12-03 19:56:10|110689.8|110664.8|110690.6|110665.6|110692.3|110667.3|110689.3|110664.3|30
1733255780000|2024-12-03 19:56:20|110690.7|110665.7|110689.2|110664.2|110692.1|110667.1|110689.2|110664.2|24
1733255790000|2024-12-03 19:56:30|110689|110664|110690.2|110665.2|110690.4|110665.4|110687.1|110662.1|22
1733255800000|2024-12-03 19:56:40|110690.4|110665.4|110688.5|110663.5|110695.5|110670.5|110684.3|110659.3|14
1733255810000|2024-12-03 19:56:50|110684.8|110659.8|110691.9|110666.9|110694.9|110669.9|110684.8|110659.8|11
1733255820000|2024-12-03 19:57:00|110690.7|110665.7|110695.4|110670.4|110698.9|110673.9|110685.6|110660.6|14
1733255830000|2024-12-03 19:57:10|110694.7|110669.7|110695|110670|110695|110670|110686.8|110661.8|16
1733255840000|2024-12-03 19:57:20|110695.3|110670.3|110698.4|110673.4|110698.6|110673.6|110691.5|110666.5|9
1733255850000|2024-12-03 19:57:30|110700|110675|110687.9|110662.9|110700|110675|110687.9|110662.9|18
1733255860000|2024-12-03 19:57:40|110687.8|110662.8|110693.5|110668.5|110694|110669|110687.4|110662.4|10
1733255870000|2024-12-03 19:57:50|110694|110669|110694.1|110669.1|110696.6|110671.6|110689.6|110664.6|14
1733255880000|2024-12-03 19:58:00|110694.8|110669.8|110689.1|110664.1|110694.9|110669.9|110684.2|110659.2|16
1733255890000|2024-12-03 19:58:10|110689.2|110664.2|110691.4|110666.4|110691.4|110666.4|110687.9|110662.9|11
1733255900000|2024-12-03 19:58:20|110690.8|110665.8|110689.4|110664.4|110694.8|110669.8|110688|110663|14
1733255910000|2024-12-03 19:58:30|110690.8|110665.8|110697.1|110672.1|110697.9|110672.9|110688.9|110663.9|9
1733255920000|2024-12-03 19:58:40|110693|110668|110692.5|110667.5|110693.1|110668.1|110686.7|110661.7|12
1733255930000|2024-12-03 19:58:50|110692.7|110667.7|110698.1|110673.1|110698.1|110673.1|110692.6|110667.6|7
1733255940000|2024-12-03 19:59:00|110697|110672|110699.8|110674.8|110699.8|110674.8|110693.8|110668.8|21
1733255950000|2024-12-03 19:59:10|110696.1|110671.1|110690.3|110665.3|110696.1|110671.1|110687.5|110662.5|25
1733255960000|2024-12-03 19:59:20|110689.4|110664.4|110689.9|110664.9|110690.7|110665.7|110687.4|110662.4|23
1733255970000|2024-12-03 19:59:30|110690.3|110665.3|110697.7|110672.7|110700.7|110675.7|110690.3|110665.3|35
1733255980000|2024-12-03 19:59:40|110697.2|110672.2|110700.9|110675.9|110704.5|110679.5|110690.7|110665.7|25
1733255990000|2024-12-03 19:59:50|110702.7|110677.7|110742.1|110717.1|110743.4|110718.4|110698.4|110673.4|39
1733256000000|2024-12-03 20:00:00|110742.8|110717.8|110756|110731|110756|110731|110742.8|110717.8|24
1733256010000|2024-12-03 20:00:10|110757.3|110732.3|110777.4|110727.4|110779.1|110732.3|110757.3|110720.1|8
1733256020000|2024-12-03 20:00:20|110774.5|110724.5|110773.7|110723.7|110775.9|110725.9|110771.6|110721.6|16
1733256030000|2024-12-03 20:00:30|110774.6|110724.6|110768.3|110718.3|110777.4|110727.4|110764.8|110714.8|50
1733256040000|2024-12-03 20:00:40|110767.5|110717.5|110765.1|110715.1|110767.7|110717.7|110761.1|110711.1|55
1733256050000|2024-12-03 20:00:50|110762.7|110712.7|110764.1|110714.1|110768.1|110718.1|110761|110711|53
1733256060000|2024-12-03 20:01:00|110766.3|110716.3|110767.5|110717.5|110773.7|110723.7|110763.3|110713.3|54
1733256070000|2024-12-03 20:01:10|110767.4|110717.4|110769.1|110719.1|110773.6|110723.6|110763.8|110713.8|43
1733256080000|2024-12-03 20:01:20|110769.5|110719.5|110768.1|110718.1|110774.7|110724.7|110765.7|110715.7|26
1733256090000|2024-12-03 20:01:30|110767.5|110717.5|110768.2|110718.2|110772.7|110722.7|110763.1|110713.1|74
1733256100000|2024-12-03 20:01:40|110768.4|110718.4|110769.3|110719.3|110774.2|110724.2|110765.8|110715.8|70
1733256110000|2024-12-03 20:01:50|110770.9|110720.9|110756.8|110706.8|110771.3|110721.3|110755.8|110705.8|67
1733256120000|2024-12-03 20:02:00|110758.7|110708.7|110758.5|110708.5|110763|110713|110755|110705|67
1733256130000|2024-12-03 20:02:10|110757.5|110707.5|110757.8|110707.8|110764.6|110714.6|110756|110706|61
1733256140000|2024-12-03 20:02:20|110765|110715|110772|110722|110774.3|110724.3|110760.3|110710.3|62
1733256150000|2024-12-03 20:02:30|110771.3|110721.3|110762.1|110712.1|110771.5|110721.5|110756.5|110706.5|57
1733256160000|2024-12-03 20:02:40|110760.6|110710.6|110758.7|110708.7|110763.2|110713.2|110756.2|110706.2|40
1733256170000|2024-12-03 20:02:50|110761.6|110711.6|110759.5|110709.5|110761.8|110711.8|110749.7|110699.7|31
1733256180000|2024-12-03 20:03:00|110761.3|110711.3|110759.3|110709.3|110761.6|110711.6|110759.2|110709.2|12
1733256190000|2024-12-03 20:03:10|110759.1|110709.1|110761.7|110711.7|110761.8|110711.8|110757.7|110707.7|15
1733256200000|2024-12-03 20:03:20|110757.4|110707.4|110759.4|110709.4|110761.5|110711.5|110755.9|110705.9|11
1733256210000|2024-12-03 20:03:30|110759.1|110709.1|110756|110706|110761.3|110711.3|110756|110706|8
1733256220000|2024-12-03 20:03:40|110756.7|110706.7|110754.6|110704.6|110762.5|110712.5|110750.6|110700.6|27
1733256230000|2024-12-03 20:03:50|110754.8|110704.8|110754.1|110704.1|110760.3|110710.3|110749.3|110699.3|30
1733256240000|2024-12-03 20:04:00|110754.2|110704.2|110752.3|110702.3|110754.8|110704.8|110751.7|110701.7|19
1733256250000|2024-12-03 20:04:10|110751.8|110701.8|110746.5|110696.5|110756.5|110706.5|110741.4|110691.4|23
1733256260000|2024-12-03 20:04:20|110744.1|110694.1|110743.3|110693.3|110749.3|110699.3|110743.3|110693.3|26
1733256270000|2024-12-03 20:04:30|110742.4|110692.4|110738.6|110688.6|110750.2|110700.2|110736.6|110686.6|19
1733256280000|2024-12-03 20:04:40|110739.2|110689.2|110745.5|110695.5|110745.5|110695.5|110737.9|110687.9|22
1733256290000|2024-12-03 20:04:50|110745.3|110695.3|110739|110689|110750.3|110700.3|110737.6|110687.6|29
1733256300000|2024-12-03 20:05:00|110739.7|110689.7|110734.9|110684.9|110739.7|110689.7|110732.9|110682.9|30
1733256310000|2024-12-03 20:05:10|110735.1|110685.1|110737.1|110687.1|110741.1|110691.1|110733.5|110683.5|42
1733256320000|2024-12-03 20:05:20|110735.7|110685.7|110730|110680|110738.3|110688.3|110728.8|110678.8|23
1733256330000|2024-12-03 20:05:30|110723.1|110673.1|110714.8|110664.8|110728.8|110678.8|110714.5|110664.5|32
1733256340000|2024-12-03 20:05:40|110716.4|110666.4|110709|110659|110716.4|110666.4|110709|110659|21
1733256350000|2024-12-03 20:05:50|110709.7|110659.7|110713.9|110663.9|110715.2|110665.2|110709.7|110659.7|15
1733256360000|2024-12-03 20:06:00|110712.6|110662.6|110715.8|110665.8|110716.3|110666.3|110710.3|110660.3|33
1733256370000|2024-12-03 20:06:10|110715.7|110665.7|110713.1|110663.1|110715.7|110665.7|110704.4|110654.4|32
1733256380000|2024-12-03 20:06:20|110713|110663|110711.2|110661.2|110713|110663|110710.7|110660.7|16
1733256390000|2024-12-03 20:06:30|110711.3|110661.3|110706|110656|110713.6|110663.6|110705.6|110655.6|15
1733256400000|2024-12-03 20:06:40|110704.7|110654.7|110706.5|110656.5|110710.6|110660.6|110704.3|110654.3|29
1733256410000|2024-12-03 20:06:50|110706.4|110656.4|110705.4|110655.4|110713.2|110663.2|110699.2|110649.2|31
1733256420000|2024-12-03 20:07:00|110706.4|110656.4|110704.7|110654.7|110708.2|110658.2|110700.2|110650.2|42
1733256430000|2024-12-03 20:07:10|110704.8|110654.8|110709.6|110659.6|110711.9|110661.9|110704.5|110654.5|23
1733256440000|2024-12-03 20:07:20|110710.9|110660.9|110711.9|110661.9|110712.9|110662.9|110707.8|110657.8|29
1733256450000|2024-12-03 20:07:30|110710.2|110660.2|110702.9|110652.9|110710.4|110660.4|110699.7|110649.7|47
1733256460000|2024-12-03 20:07:40|110700|110650|110701.3|110651.3|110704.6|110654.6|110696.9|110646.9|41
1733256470000|2024-12-03 20:07:50|110700.3|110650.3|110698.5|110648.5|110703.1|110653.1|110696.2|110646.2|22
1733256480000|2024-12-03 20:08:00|110700.4|110650.4|110699.8|110649.8|110703|110653|110696.4|110646.4|27
1733256490000|2024-12-03 20:08:10|110696.9|110646.9|110687.3|110662.3|110701.5|110664.5|110682.3|110643.2|38
1733256500000|2024-12-03 20:08:20|110685.5|110660.5|110696.9|110646.9|110700.2|110663.4|110682.4|110642.8|52
1733256510000|2024-12-03 20:08:30|110695.2|110645.2|110687.3|110637.3|110700.2|110662.9|110684|110634.6|50
1733256520000|2024-12-03 20:08:40|110684.9|110634.9|110690|110640|110690.2|110640.2|110684.5|110634.5|10
1733256530000|2024-12-03 20:08:50|110690.1|110640.1|110686.1|110636.1|110690.2|110640.2|110685|110635|9
1733256540000|2024-12-03 20:09:00|110685.6|110635.6|110695.4|110645.4|110697.4|110660.9|110685|110635|21
1733256550000|2024-12-03 20:09:10|110694.8|110644.8|110691.2|110641.2|110695|110645|110691.2|110641.2|12
1733256560000|2024-12-03 20:09:20|110689.6|110639.6|110688.8|110638.8|110691|110641|110688.6|110638.6|12
1733256570000|2024-12-03 20:09:30|110688.4|110638.4|110682.7|110632.7|110689.2|110639.2|110682.7|110632.7|16
1733256580000|2024-12-03 20:09:40|110678.6|110628.6|110680.3|110630.3|110681.5|110631.5|110676.2|110626.2|23
1733256590000|2024-12-03 20:09:50|110682.2|110632.2|110665.7|110640.7|110682.4|110648.4|110663.2|110629.5|31
1733256600000|2024-12-03 20:10:00|110665.6|110640.6|110660.5|110635.5|110668.7|110643.7|110659.5|110634.5|41
1733256610000|2024-12-03 20:10:10|110663.8|110638.8|110681.9|110631.9|110684.6|110647.4|110659.8|110628.3|58
1733256620000|2024-12-03 20:10:20|110684.2|110634.2|110679.6|110629.6|110684.2|110634.2|110677|110627|48
1733256630000|2024-12-03 20:10:30|110680.2|110630.2|110691.6|110641.6|110694.5|110644.5|110678.9|110628.9|39
1733256640000|2024-12-03 20:10:40|110694.3|110644.3|110696.2|110646.2|110696.2|110646.2|110688.8|110638.8|29
1733256650000|2024-12-03 20:10:50|110694.4|110644.4|110693.1|110643.1|110695.8|110645.8|110687.9|110637.9|21
1733256660000|2024-12-03 20:11:00|110691.7|110641.7|110693.2|110643.2|110695.2|110645.2|110687.5|110637.5|24
1733256670000|2024-12-03 20:11:10|110693.4|110643.4|110691.1|110641.1|110693.4|110643.4|110687.4|110637.4|13
1733256680000|2024-12-03 20:11:20|110693.4|110643.4|110683|110633|110694.2|110644.2|110682.1|110632.1|25
1733256690000|2024-12-03 20:11:30|110682.4|110632.4|110692.6|110642.6|110693|110653.3|110678.3|110632.4|21
1733256700000|2024-12-03 20:11:40|110692.2|110642.2|110681.4|110631.4|110692.6|110642.6|110681.4|110631.4|24
1733256710000|2024-12-03 20:11:50|110681.3|110631.3|110691.9|110641.9|110695.1|110645.1|110666.7|110625.8|37
1733256720000|2024-12-03 20:12:00|110692.3|110642.3|110679|110654|110694.5|110654|110676.3|110639.5|20
1733256730000|2024-12-03 20:12:10|110679.3|110654.3|110681.2|110656.2|110681.2|110656.2|110677.8|110652.8|17
1733256740000|2024-12-03 20:12:20|110681|110656|110693.8|110643.8|110693.8|110656.3|110679.3|110643.2|19
1733256750000|2024-12-03 20:12:30|110693.4|110643.4|110690.9|110640.9|110693.6|110643.6|110688.2|110638.2|17
1733256760000|2024-12-03 20:12:40|110689.6|110639.6|110675.9|110650.9|110690.9|110650.9|110675.9|110634.5|18
1733256770000|2024-12-03 20:12:50|110673.1|110648.1|110670.6|110645.6|110675.6|110650.6|110665.9|110640.9|39
1733256780000|2024-12-03 20:13:00|110673|110648|110671.4|110646.4|110673.4|110648.4|110669|110644|26
1733256790000|2024-12-03 20:13:10|110673.3|110648.3|110671.4|110646.4|110674.7|110649.7|110668.5|110643.5|28
1733256800000|2024-12-03 20:13:20|110670.4|110645.4|110680.1|110655.1|110680.1|110655.1|110669.4|110644.4|16
1733256810000|2024-12-03 20:13:30|110680.3|110655.3|110679.9|110654.9|110681.9|110656.9|110678.1|110653.1|12
1733256820000|2024-12-03 20:13:40|110680.3|110655.3|110678.1|110653.1|110680.3|110655.3|110674|110649|11
1733256830000|2024-12-03 20:13:50|110678.8|110653.8|110680.6|110655.6|110682.9|110657.9|110678.8|110653.8|10
1733256840000|2024-12-03 20:14:00|110682.4|110657.4|110681.8|110656.8|110684.3|110659.3|110677.8|110652.8|14
1733256850000|2024-12-03 20:14:10|110687|110662|110689.8|110664.8|110691.1|110666.1|110685.5|110660.5|15
1733256860000|2024-12-03 20:14:20|110690.1|110665.1|110686.7|110661.7|110691|110666|110686.7|110661.7|11
1733256870000|2024-12-03 20:14:30|110685.4|110660.4|110682.3|110657.3|110685.6|110660.6|110682.3|110657.3|7
1733256880000|2024-12-03 20:14:40|110682.1|110657.1|110679.8|110654.8|110683.9|110658.9|110678.7|110653.7|9
1733256890000|2024-12-03 20:14:50|110678.4|110653.4|110678.4|110653.4|110679.4|110654.4|110677|110652|10
1733256900000|2024-12-03 20:15:00|110676.7|110651.7|110674.7|110649.7|110676.7|110651.7|110673.7|110648.7|19
1733256910000|2024-12-03 20:15:10|110674.6|110649.6|110674.2|110649.2|110674.6|110649.6|110673.3|110648.3|15
1733256920000|2024-12-03 20:15:20|110673.4|110648.4|110678.4|110653.4|110678.4|110653.4|110673.4|110648.4|8
1733256930000|2024-12-03 20:15:30|110678.1|110653.1|110673.8|110648.8|110679.3|110654.3|110673.3|110648.3|8
1733256940000|2024-12-03 20:15:40|110673.6|110648.6|110673.5|110648.5|110675.3|110650.3|110672.7|110647.7|10
1733256950000|2024-12-03 20:15:50|110673.8|110648.8|110673.6|110648.6|110673.8|110648.8|110673.1|110648.1|13
1733256960000|2024-12-03 20:16:00|110673.7|110648.7|110688.1|110663.1|110689|110664|110673.7|110648.7|18
1733256970000|2024-12-03 20:16:10|110688|110663|110689|110664|110689.3|110664.3|110686.3|110661.3|22
1733256980000|2024-12-03 20:16:20|110689.1|110664.1|110692.4|110667.4|110692.4|110667.4|110687.5|110662.5|16
1733256990000|2024-12-03 20:16:30|110692.6|110667.6|110696.4|110671.4|110698.7|110673.7|110692.6|110667.6|9
1733257000000|2024-12-03 20:16:40|110694.8|110669.8|110695.4|110670.4|110696.3|110671.3|110694.6|110669.6|9
1733257010000|2024-12-03 20:16:50|110695.6|110670.6|110696|110671|110696.1|110671.1|110695.6|110670.6|4
1733257020000|2024-12-03 20:17:00|110698|110673|110689.2|110664.2|110698.1|110673.1|110689.2|110664.2|8
1733257030000|2024-12-03 20:17:10|110688.8|110663.8|110686.8|110661.8|110691.3|110666.3|110686.8|110661.8|9
1733257040000|2024-12-03 20:17:20|110689.7|110664.7|110686.7|110661.7|110689.7|110664.7|110686.7|110661.7|5
1733257050000|2024-12-03 20:17:30|110686.8|110661.8|110677.4|110652.4|110687.1|110662.1|110677.4|110652.4|11
1733257060000|2024-12-03 20:17:40|110677.5|110652.5|110680.1|110655.1|110680.1|110655.1|110676.9|110651.9|6
1733257070000|2024-12-03 20:17:50|110679.7|110654.7|110678.5|110653.5|110679.7|110654.7|110678.2|110653.2|6
1733257080000|2024-12-03 20:18:00|110678.7|110653.7|110671.3|110646.3|110679|110654|110666.9|110641.9|11
1733257090000|2024-12-03 20:18:10|110669.4|110644.4|110671.2|110646.2|110673.1|110648.1|110669.4|110644.4|21
1733257100000|2024-12-03 20:18:20|110671.4|110646.4|110676.2|110651.2|110676.3|110651.3|110671.4|110646.4|9
1733257110000|2024-12-03 20:18:30|110677.3|110652.3|110674.9|110649.9|110677.3|110652.3|110674.9|110649.9|5
1733257120000|2024-12-03 20:18:40|110673.7|110648.7|110679.7|110654.7|110680.5|110655.5|110669.3|110644.3|27
1733257130000|2024-12-03 20:18:50|110679.4|110654.4|110681.2|110656.2|110683.2|110658.2|110679.4|110654.4|10
1733257140000|2024-12-03 20:19:00|110681.3|110656.3|110684.9|110659.9|110687.5|110662.5|110681.1|110656.1|17
1733257150000|2024-12-03 20:19:10|110684.6|110659.6|110690.4|110665.4|110690.9|110665.9|110684.2|110659.2|16
1733257160000|2024-12-03 20:19:20|110693.4|110668.4|110691.3|110666.3|110693.6|110668.6|110691.3|110666.3|7
1733257170000|2024-12-03 20:19:30|110690.3|110665.3|110692.7|110667.7|110693|110668|110687.9|110662.9|9
1733257180000|2024-12-03 20:19:40|110692.8|110667.8|110689.7|110664.7|110692.9|110667.9|110689.3|110664.3|9
1733257190000|2024-12-03 20:19:50|110689.2|110664.2|110688|110663|110690|110665|110686.5|110661.5|17
1733257200000|2024-12-03 20:20:00|110684.6|110659.6|110687.1|110662.1|110688.3|110663.3|110684.6|110659.6|13
1733257210000|2024-12-03 20:20:10|110688|110663|110685.6|110660.6|110688.6|110663.6|110682.8|110657.8|10
1733257220000|2024-12-03 20:20:20|110685.7|110660.7|110685.7|110660.7|110685.7|110660.7|110685.7|110660.7|1
1733257230000|2024-12-03 20:20:30|110686|110661|110689.4|110664.4|110689.6|110664.6|110680.9|110655.9|22
1733257240000|2024-12-03 20:20:40|110689.6|110664.6|110694.7|110669.7|110696.7|110671.7|110689.4|110664.4|10
1733257250000|2024-12-03 20:20:50|110695|110670|110682.7|110657.7|110695|110670|110682.5|110657.5|16
1733257260000|2024-12-03 20:21:00|110683|110658|110682.7|110657.7|110683.1|110658.1|110679.6|110654.6|11
1733257270000|2024-12-03 20:21:10|110682.6|110657.6|110682.8|110657.8|110683|110658|110682.3|110657.3|7
1733257280000|2024-12-03 20:21:20|110682.9|110657.9|110684|110659|110684|110659|110682.8|110657.8|4
1733257290000|2024-12-03 20:21:30|110684.9|110659.9|110689.1|110664.1|110695.2|110670.2|110684|110659|16
1733257300000|2024-12-03 20:21:40|110689|110664|110685.9|110660.9|110689.1|110664.1|110685.5|110660.5|11
1733257310000|2024-12-03 20:21:50|110686.7|110661.7|110699|110649|110700.1|110665.1|110682.8|110647.9|22
1733257320000|2024-12-03 20:22:00|110698.5|110648.5|110701.2|110651.2|110702.7|110652.7|110696.6|110646.6|16
1733257330000|2024-12-03 20:22:10|110701.4|110651.4|110709.7|110659.7|110709.7|110659.7|110701.2|110651.2|16
1733257340000|2024-12-03 20:22:20|110710|110660|110708.4|110658.4|110710|110660|110708.4|110658.4|2
1733257350000|2024-12-03 20:22:30|110708.5|110658.5|110709.2|110659.2|110713.3|110663.3|110708.5|110658.5|6
1733257360000|2024-12-03 20:22:40|110708.8|110658.8|110708.3|110658.3|110708.8|110658.8|110708.3|110658.3|2
1733257370000|2024-12-03 20:22:50|110708.6|110658.6|110701.5|110651.5|110708.9|110658.9|110700.5|110650.5|13
1733257380000|2024-12-03 20:23:00|110700.5|110650.5|110696.4|110646.4|110701.8|110651.8|110696.2|110646.2|24
1733257390000|2024-12-03 20:23:10|110695.9|110645.9|110701|110651|110703.3|110653.3|110695.9|110645.9|21
1733257400000|2024-12-03 20:23:20|110701.6|110651.6|110702.9|110652.9|110705.1|110655.1|110701.6|110651.6|9
1733257410000|2024-12-03 20:23:30|110702.8|110652.8|110702.3|110652.3|110702.9|110652.9|110702.2|110652.2|8
1733257420000|2024-12-03 20:23:40|110702.4|110652.4|110702.2|110652.2|110702.4|110652.4|110702.2|110652.2|3
1733257430000|2024-12-03 20:23:50|110701.5|110651.5|110701.7|110651.7|110701.7|110651.7|110701.5|110651.5|2
1733257440000|2024-12-03 20:24:00|110701.5|110651.5|110707|110657|110707|110657|110701.5|110651.5|6
1733257450000|2024-12-03 20:24:10|110706.4|110656.4|110707|110657|110708.3|110658.3|110706.4|110656.4|9
1733257460000|2024-12-03 20:24:20|110707.1|110657.1|110706.4|110656.4|110707.2|110657.2|110706.4|110656.4|4
1733257470000|2024-12-03 20:24:30|110706.5|110656.5|110704.7|110654.7|110706.9|110656.9|110704.7|110654.7|4
1733257480000|2024-12-03 20:24:40|110704.5|110654.5|110699.3|110674.3|110704.5|110674.3|110695|110652.5|9
1733257490000|2024-12-03 20:24:50|110700.2|110675.2|110697.5|110672.5|110701.9|110676.9|110697.5|110672.5|11
1733257500000|2024-12-03 20:25:00|110695.8|110670.8|110699.7|110674.7|110699.7|110674.7|110693|110668|11
1733257510000|2024-12-03 20:25:10|110699.5|110674.5|110700.8|110675.8|110702.4|110677.4|110699.5|110674.5|6
1733257520000|2024-12-03 20:25:20|110700.7|110675.7|110693.8|110668.8|110700.7|110675.7|110693.8|110668.8|9
1733257530000|2024-12-03 20:25:30|110694.5|110669.5|110699|110674|110700.1|110675.1|110694.5|110669.5|14
1733257540000|2024-12-03 20:25:40|110698.5|110673.5|110696.1|110671.1|110698.5|110673.5|110695.6|110670.6|12
1733257550000|2024-12-03 20:25:50|110695.9|110670.9|110703.2|110678.2|110706.4|110681.4|110695.9|110670.9|14
1733257560000|2024-12-03 20:26:00|110702.3|110677.3|110700.5|110675.5|110702.5|110677.5|110697.5|110672.5|12
1733257570000|2024-12-03 20:26:10|110702.1|110677.1|110703|110678|110708.1|110683.1|110702|110677|16
1733257580000|2024-12-03 20:26:20|110702.5|110677.5|110698.9|110673.9|110702.5|110677.5|110698.5|110673.5|11
1733257590000|2024-12-03 20:26:30|110699.4|110674.4|110704.4|110679.4|110706.2|110681.2|110699.4|110674.4|8
1733257600000|2024-12-03 20:26:40|110704.5|110679.5|110704.8|110679.8|110706.6|110681.6|110704.5|110679.5|11
1733257610000|2024-12-03 20:26:50|110706.8|110681.8|110696.2|110671.2|110706.8|110681.8|110695.7|110670.7|20
1733257620000|2024-12-03 20:27:00|110696|110671|110700.1|110675.1|110701.7|110676.7|110695|110670|12
1733257630000|2024-12-03 20:27:10|110700.9|110675.9|110703.8|110678.8|110703.8|110678.8|110700.9|110675.9|5
1733257640000|2024-12-03 20:27:20|110704.2|110679.2|110706.8|110681.8|110707|110682|110701|110676|17
1733257650000|2024-12-03 20:27:30|110708.4|110683.4|110707.2|110682.2|110708.4|110683.4|110707.2|110682.2|8
1733257660000|2024-12-03 20:27:40|110707.8|110682.8|110706.9|110681.9|110708.5|110683.5|110706.9|110681.9|11
1733257670000|2024-12-03 20:27:50|110707|110682|110705.9|110680.9|110708.7|110683.7|110702|110677|15
1733257680000|2024-12-03 20:28:00|110707.5|110682.5|110708.7|110683.7|110709.9|110684.9|110704.5|110679.5|11
1733257690000|2024-12-03 20:28:10|110708.1|110683.1|110705.5|110680.5|110710.1|110685.1|110703.4|110678.4|15
1733257700000|2024-12-03 20:28:20|110705.1|110680.1|110705.2|110680.2|110707.5|110682.5|110703.3|110678.3|15
1733257710000|2024-12-03 20:28:30|110705.1|110680.1|110705.8|110680.8|110707.1|110682.1|110705|110680|7
1733257720000|2024-12-03 20:28:40|110707.8|110682.8|110710.7|110685.7|110710.8|110685.8|110700.4|110675.4|16
1733257730000|2024-12-03 20:28:50|110710.8|110685.8|110711|110686|110713.4|110688.4|110708.9|110683.9|22
1733257740000|2024-12-03 20:29:00|110711.7|110686.7|110711.9|110686.9|110712.2|110687.2|110711.7|110686.7|5
1733257750000|2024-12-03 20:29:10|110712.6|110687.6|110707.1|110682.1|110716.3|110691.3|110707.1|110682.1|17
1733257760000|2024-12-03 20:29:20|110710.9|110685.9|110713|110688|110713|110688|110708|110683|14
1733257770000|2024-12-03 20:29:30|110712.2|110687.2|110722.5|110672.5|110723.6|110688|110712.2|110666.8|11
1733257780000|2024-12-03 20:29:40|110722.3|110672.3|110719.8|110669.8|110722.3|110672.3|110717.9|110667.9|12
1733257790000|2024-12-03 20:29:50|110719.3|110669.3|110720.1|110670.1|110720.1|110670.1|110719.3|110669.3|9
1733257800000|2024-12-03 20:30:00|110720.8|110670.8|110728.5|110678.5|110729.7|110679.7|110720.8|110670.8|15
1733257810000|2024-12-03 20:30:10|110728.7|110678.7|110741.7|110691.7|110741.7|110691.7|110728.6|110678.6|16
1733257820000|2024-12-03 20:30:20|110741.5|110691.5|110739.7|110689.7|110741.7|110691.7|110739|110689|7
1733257830000|2024-12-03 20:30:30|110743.5|110693.5|110740.7|110690.7|110744.6|110694.6|110735.8|110685.8|15
1733257840000|2024-12-03 20:30:40|110741.7|110691.7|110740.4|110690.4|110742.5|110692.5|110735.7|110685.7|7
1733257850000|2024-12-03 20:30:50|110740.6|110690.6|110744.6|110694.6|110747.3|110697.3|110740.6|110690.6|14
1733257860000|2024-12-03 20:31:00|110746.9|110696.9|110750.4|110700.4|110750.4|110700.4|110745.4|110695.4|11
1733257870000|2024-12-03 20:31:10|110750.2|110700.2|110747|110697|110750.4|110700.4|110743.3|110693.3|8
1733257880000|2024-12-03 20:31:20|110746.1|110696.1|110741.1|110691.1|110746.1|110696.1|110741.1|110691.1|6
1733257890000|2024-12-03 20:31:30|110741.3|110691.3|110739.7|110689.7|110741.3|110691.3|110739|110689|9
1733257900000|2024-12-03 20:31:40|110740.6|110690.6|110737.6|110687.6|110740.9|110690.9|110737.6|110687.6|6
1733257910000|2024-12-03 20:31:50|110737.1|110687.1|110735.3|110685.3|110737.1|110687.1|110734.4|110684.4|8
1733257920000|2024-12-03 20:32:00|110734.4|110684.4|110728.7|110678.7|110734.4|110684.4|110728.6|110678.6|10
1733257930000|2024-12-03 20:32:10|110728.8|110678.8|110735.4|110685.4|110735.4|110685.4|110726.3|110676.3|23
1733257940000|2024-12-03 20:32:20|110734.3|110684.3|110727.8|110677.8|110735.8|110685.8|110727.8|110677.8|14
1733257950000|2024-12-03 20:32:30|110727.5|110677.5|110727.8|110677.8|110729.7|110679.7|110725.9|110675.9|14
1733257960000|2024-12-03 20:32:40|110727.6|110677.6|110732.5|110682.5|110732.5|110682.5|110727.5|110677.5|11
1733257970000|2024-12-03 20:32:50|110735.8|110685.8|110735.8|110685.8|110738.9|110688.9|110728|110678|18
1733257980000|2024-12-03 20:33:00|110737.7|110687.7|110727.9|110677.9|110737.7|110687.7|110727.7|110677.7|17
1733257990000|2024-12-03 20:33:10|110729.9|110679.9|110730.6|110680.6|110732|110682|110726.7|110676.7|10
1733258000000|2024-12-03 20:33:20|110731.7|110681.7|110727.5|110677.5|110731.9|110681.9|110724.6|110674.6|16
1733258010000|2024-12-03 20:33:30|110727.4|110677.4|110729.4|110679.4|110729.4|110679.4|110724.4|110674.4|11
1733258020000|2024-12-03 20:33:40|110723.6|110673.6|110718.1|110668.1|110725.8|110675.8|110718.1|110668.1|17
1733258030000|2024-12-03 20:33:50|110717.9|110667.9|110714|110664|110718.2|110668.2|110712.7|110662.7|14
1733258040000|2024-12-03 20:34:00|110715.5|110665.5|110719|110669|110720.5|110670.5|110715.5|110665.5|11
1733258050000|2024-12-03 20:34:10|110718.9|110668.9|110719.3|110669.3|110723.6|110673.6|110717|110667|24
1733258060000|2024-12-03 20:34:20|110716.2|110666.2|110719.1|110669.1|110719.3|110669.3|110715.1|110665.1|13
1733258070000|2024-12-03 20:34:30|110719.4|110669.4|110725.1|110675.1|110727.5|110677.5|110719.1|110669.1|24
1733258080000|2024-12-03 20:34:40|110727|110677|110720.4|110670.4|110727.5|110677.5|110720.4|110670.4|14
1733258090000|2024-12-03 20:34:50|110719.9|110669.9|110719.9|110669.9|110720.9|110670.9|110719.9|110669.9|13
1733258100000|2024-12-03 20:35:00|110720.4|110670.4|110719.3|110669.3|110720.4|110670.4|110719.3|110669.3|6
1733258110000|2024-12-03 20:35:10|110719.2|110669.2|110706.5|110681.5|110719.3|110681.7|110705.3|110667.4|8
1733258120000|2024-12-03 20:35:20|110706.7|110681.7|110707|110682|110707.3|110682.3|110706.7|110681.7|5
1733258130000|2024-12-03 20:35:30|110706.7|110681.7|110702.4|110677.4|110706.7|110681.7|110702.2|110677.2|6
1733258140000|2024-12-03 20:35:40|110702.5|110677.5|110702.5|110677.5|110702.5|110677.5|110702.5|110677.5|1
1733258150000|2024-12-03 20:35:50|110702.7|110677.7|110699.3|110674.3|110702.7|110677.7|110699.3|110674.3|6
1733258160000|2024-12-03 20:36:00|110699.8|110674.8|110697.5|110672.5|110699.8|110674.8|110694.4|110669.4|8
1733258170000|2024-12-03 20:36:10|110697.9|110672.9|110699|110674|110699|110674|110694.5|110669.5|9
1733258180000|2024-12-03 20:36:20|110697.6|110672.6|110701.1|110676.1|110702.6|110677.6|110697.6|110672.6|14
1733258190000|2024-12-03 20:36:30|110701.6|110676.6|110701.9|110676.9|110703.4|110678.4|110700.3|110675.3|11
1733258200000|2024-12-03 20:36:40|110703.3|110678.3|110696.7|110671.7|110703.3|110678.3|110696.4|110671.4|10
1733258210000|2024-12-03 20:36:50|110694|110669|110684|110659|110696.2|110671.2|110683.3|110658.3|27
1733258220000|2024-12-03 20:37:00|110683.2|110658.2|110683.2|110658.2|110683.7|110658.7|110681.9|110656.9|12
1733258230000|2024-12-03 20:37:10|110684.6|110659.6|110678.2|110653.2|110684.7|110659.7|110678|110653|9
1733258240000|2024-12-03 20:37:20|110678|110653|110685|110660|110685|110660|110678|110653|7
1733258250000|2024-12-03 20:37:30|110685.6|110660.6|110687.9|110662.9|110689.4|110664.4|110685.6|110660.6|20
1733258260000|2024-12-03 20:37:40|110689.3|110664.3|110689.4|110664.4|110689.6|110664.6|110687.9|110662.9|6
1733258270000|2024-12-03 20:37:50|110689.3|110664.3|110683.8|110658.8|110689.3|110664.3|110681.5|110656.5|12
1733258280000|2024-12-03 20:38:00|110686.4|110661.4|110684.5|110659.5|110686.6|110661.6|110682.7|110657.7|22
1733258290000|2024-12-03 20:38:10|110684.6|110659.6|110685.5|110660.5|110689.3|110664.3|110684.6|110659.6|11
1733258300000|2024-12-03 20:38:20|110685.6|110660.6|110688.4|110663.4|110690|110665|110685.4|110660.4|15
1733258310000|2024-12-03 20:38:30|110688.2|110663.2|110681.6|110656.6|110688.2|110663.2|110681.6|110656.6|14
1733258320000|2024-12-03 20:38:40|110681.5|110656.5|110687.3|110662.3|110688.2|110663.2|110681.5|110656.5|11
1733258330000|2024-12-03 20:38:50|110686.2|110661.2|110701.6|110651.6|110701.6|110664.6|110686|110651.6|21
1733258340000|2024-12-03 20:39:00|110700.3|110650.3|110709.2|110659.2|110709.2|110659.2|110700.3|110650.3|16
1733258350000|2024-12-03 20:39:10|110709|110659|110710.8|110660.8|110710.8|110660.8|110708.3|110658.3|10
1733258360000|2024-12-03 20:39:20|110710.4|110660.4|110705.7|110655.7|110711.3|110661.3|110704.8|110654.8|10
1733258370000|2024-12-03 20:39:30|110706.1|110656.1|110703.9|110653.9|110706.1|110656.1|110703.1|110653.1|11
1733258380000|2024-12-03 20:39:40|110703.1|110653.1|110704.3|110654.3|110704.3|110654.3|110703.1|110653.1|6
1733258390000|2024-12-03 20:39:50|110704.5|110654.5|110710.1|110660.1|110715.5|110665.5|110704.5|110654.5|13
1733258400000|2024-12-03 20:40:00|110711.7|110661.7|110703.9|110653.9|110711.7|110661.7|110702.8|110652.8|9
1733258410000|2024-12-03 20:40:10|110703.4|110653.4|110702.1|110652.1|110703.4|110653.4|110700.5|110650.5|5
1733258420000|2024-12-03 20:40:20|110700.8|110650.8|110701.2|110651.2|110702.6|110652.6|110700.2|110650.2|7
1733258430000|2024-12-03 20:40:30|110701|110651|110709.6|110659.6|110709.6|110659.6|110701|110651|5
1733258440000|2024-12-03 20:40:40|110708.3|110658.3|110702.7|110652.7|110708.3|110658.3|110702.7|110652.7|10
1733258450000|2024-12-03 20:40:50|110702.2|110652.2|110701.4|110651.4|110702.2|110652.2|110696.2|110646.2|8
1733258460000|2024-12-03 20:41:00|110701.7|110651.7|110705.5|110655.5|110705.5|110655.5|110701.7|110651.7|6
1733258470000|2024-12-03 20:41:10|110705.4|110655.4|110704.1|110654.1|110705.5|110655.5|110702|110652|10
1733258480000|2024-12-03 20:41:20|110703.5|110653.5|110708.3|110658.3|110708.3|110658.3|110702.5|110652.5|9
1733258490000|2024-12-03 20:41:30|110707.8|110657.8|110704.7|110654.7|110708.3|110658.3|110702.8|110652.8|9
1733258500000|2024-12-03 20:41:40|110705.2|110655.2|110705|110655|110705.2|110655.2|110705|110655|6
1733258510000|2024-12-03 20:41:50|110705.2|110655.2|110698.6|110648.6|110705.2|110655.2|110694.2|110644.2|19
1733258520000|2024-12-03 20:42:00|110697.1|110647.1|110693.5|110643.5|110698.9|110648.9|110692.8|110642.8|14
1733258530000|2024-12-03 20:42:10|110693.4|110643.4|110692.9|110642.9|110695.2|110645.2|110692.4|110642.4|13
1733258540000|2024-12-03 20:42:20|110692.6|110642.6|110700.8|110650.8|110700.8|110650.8|110692.6|110642.6|11
1733258550000|2024-12-03 20:42:30|110702.8|110652.8|110707.3|110657.3|110707.3|110657.3|110701.8|110651.8|6
1733258560000|2024-12-03 20:42:40|110708.8|110658.8|110709.4|110659.4|110710.2|110660.2|110708.8|110658.8|5
1733258570000|2024-12-03 20:42:50|110708.7|110658.7|110716|110666|110716|110666|110704.5|110654.5|18
1733258580000|2024-12-03 20:43:00|110716.3|110666.3|110722.7|110672.7|110722.7|110672.7|110715.9|110665.9|14
1733258590000|2024-12-03 20:43:10|110722.3|110672.3|110718.8|110668.8|110722.3|110672.3|110718.5|110668.5|18
1733258600000|2024-12-03 20:43:20|110719.6|110669.6|110709.4|110684.4|110722|110687.2|110709.4|110667.3|12
1733258610000|2024-12-03 20:43:30|110709.5|110684.5|110706.2|110681.2|110711.9|110686.9|110706.2|110681.2|18
1733258620000|2024-12-03 20:43:40|110707.2|110682.2|110715.4|110665.4|110720.4|110682.2|110706.2|110665.4|8
1733258630000|2024-12-03 20:43:50|110715|110665|110714.6|110664.6|110715|110665|110713|110663|8
1733258640000|2024-12-03 20:44:00|110712.7|110662.7|110718.8|110668.8|110718.9|110668.9|110712.7|110662.7|16
1733258650000|2024-12-03 20:44:10|110719.2|110669.2|110713.1|110663.1|110719.2|110669.2|110712.3|110662.3|6
1733258660000|2024-12-03 20:44:20|110713.6|110663.6|110715.3|110665.3|110715.3|110665.3|110713.3|110663.3|5
1733258670000|2024-12-03 20:44:30|110717.6|110667.6|110718.8|110668.8|110721.9|110671.9|110717.6|110667.6|7
1733258680000|2024-12-03 20:44:40|110718.9|110668.9|110719.6|110669.6|110719.6|110669.6|110718.9|110668.9|3
1733258690000|2024-12-03 20:44:50|110717.9|110667.9|110728|110678|110728|110678|110717|110667|28
1733258700000|2024-12-03 20:45:00|110728.8|110678.8|110733.2|110683.2|110736.7|110686.7|110727.4|110677.4|17
1733258710000|2024-12-03 20:45:10|110733.1|110683.1|110749.5|110699.5|110752.4|110702.4|110732.8|110682.8|16
1733258720000|2024-12-03 20:45:20|110749.6|110699.6|110749.4|110699.4|110749.6|110699.6|110748.6|110698.6|7
1733258730000|2024-12-03 20:45:30|110750.4|110700.4|110745.2|110695.2|110750.4|110700.4|110742.9|110692.9|9
1733258740000|2024-12-03 20:45:40|110744.7|110694.7|110751.6|110701.6|110751.6|110701.6|110744.7|110694.7|11
1733258750000|2024-12-03 20:45:50|110752.3|110702.3|110742.2|110692.2|110752.3|110702.3|110741.7|110691.7|12
1733258760000|2024-12-03 20:46:00|110742.8|110692.8|110743.1|110693.1|110743.1|110693.1|110742.8|110692.8|2
1733258770000|2024-12-03 20:46:10|110742|110692|110747|110697|110747.4|110697.4|110741.6|110691.6|10
1733258780000|2024-12-03 20:46:20|110746.9|110696.9|110749.1|110699.1|110750.8|110700.8|110746.8|110696.8|7
1733258790000|2024-12-03 20:46:30|110749.7|110699.7|110750.5|110700.5|110750.5|110700.5|110749.7|110699.7|4
1733258800000|2024-12-03 20:46:40|110750.6|110700.6|110750.6|110700.6|110750.6|110700.6|110750.2|110700.2|5
1733258810000|2024-12-03 20:46:50|110751.4|110701.4|110746.8|110696.8|110751.4|110701.4|110746.8|110696.8|9
1733258820000|2024-12-03 20:47:00|110744.3|110694.3|110746.5|110696.5|110749.9|110699.9|110744.3|110694.3|11
1733258830000|2024-12-03 20:47:10|110744.5|110694.5|110742|110692|110744.5|110694.5|110740.7|110690.7|12
1733258840000|2024-12-03 20:47:20|110741.8|110691.8|110741.7|110691.7|110742.1|110692.1|110739.1|110689.1|16
1733258850000|2024-12-03 20:47:30|110741.4|110691.4|110742.2|110692.2|110743.7|110693.7|110740.1|110690.1|9
1733258860000|2024-12-03 20:47:40|110742.7|110692.7|110736.4|110686.4|110742.7|110692.7|110733.6|110683.6|24
1733258870000|2024-12-03 20:47:50|110735.3|110685.3|110735|110685|110738|110688|110735|110685|18
1733258880000|2024-12-03 20:48:00|110737.5|110687.5|110729.1|110679.1|110739.6|110689.6|110729.1|110679.1|28
1733258890000|2024-12-03 20:48:10|110728.7|110678.7|110725.1|110675.1|110731.7|110681.7|110723.6|110673.6|27
1733258900000|2024-12-03 20:48:20|110724.6|110674.6|110729.4|110679.4|110731.2|110681.2|110722.9|110672.9|36
1733258910000|2024-12-03 20:48:30|110729.6|110679.6|110731.7|110681.7|110733.7|110683.7|110727.4|110677.4|24
1733258920000|2024-12-03 20:48:40|110729.6|110679.6|110733.1|110683.1|110733.1|110683.1|110726.6|110676.6|26
1733258930000|2024-12-03 20:48:50|110733|110683|110735.4|110685.4|110736.7|110686.7|110733|110683|9
1733258940000|2024-12-03 20:49:00|110733.6|110683.6|110733|110683|110734.5|110684.5|110730.9|110680.9|12
1733258950000|2024-12-03 20:49:10|110732.8|110682.8|110733.3|110683.3|110733.4|110683.4|110730.9|110680.9|8
1733258960000|2024-12-03 20:49:20|110734.6|110684.6|110738|110688|110739.4|110689.4|110734.6|110684.6|8
1733258970000|2024-12-03 20:49:30|110738.3|110688.3|110742.3|110692.3|110742.9|110692.9|110738|110688|9
1733258980000|2024-12-03 20:49:40|110741.2|110691.2|110737.6|110687.6|110741.2|110691.2|110737.1|110687.1|9
1733258990000|2024-12-03 20:49:50|110737.7|110687.7|110735.8|110685.8|110739.6|110689.6|110734.9|110684.9|7
1733259000000|2024-12-03 20:50:00|110735.1|110685.1|110731.6|110681.6|110735.6|110685.6|110727.1|110677.1|43
1733259010000|2024-12-03 20:50:10|110731.4|110681.4|110728.2|110678.2|110731.9|110681.9|110722.2|110672.2|64
1733259020000|2024-12-03 20:50:20|110728.4|110678.4|110729.5|110679.5|110729.5|110679.5|110724.5|110674.5|50
1733259030000|2024-12-03 20:50:30|110727|110677|110727.3|110677.3|110729.1|110679.1|110722.7|110672.7|54
1733259040000|2024-12-03 20:50:40|110726|110676|110725.6|110675.6|110728.3|110678.3|110723.5|110673.5|48
1733259050000|2024-12-03 20:50:50|110728.5|110678.5|110719.7|110669.7|110728.5|110678.5|110717.6|110667.6|47
1733259060000|2024-12-03 20:51:00|110717.5|110667.5|110717.7|110667.7|110726.6|110676.6|110716.8|110666.8|45
1733259070000|2024-12-03 20:51:10|110718.6|110668.6|110727.4|110677.4|110729|110679|110718.6|110668.6|17
1733259080000|2024-12-03 20:51:20|110724.7|110674.7|110720.3|110670.3|110724.7|110674.7|110720.3|110670.3|7
1733259090000|2024-12-03 20:51:30|110722.8|110672.8|110728.4|110678.4|110728.4|110678.4|110720.3|110670.3|17
1733259100000|2024-12-03 20:51:40|110727.1|110677.1|110726.9|110676.9|110728.8|110678.8|110726.4|110676.4|6
1733259110000|2024-12-03 20:51:50|110726.8|110676.8|110721.8|110671.8|110726.8|110676.8|110720.5|110670.5|16
1733259120000|2024-12-03 20:52:00|110716.5|110666.5|110714.2|110664.2|110721.4|110671.4|110714.2|110664.2|23
1733259130000|2024-12-03 20:52:10|110714.4|110664.4|110714.2|110664.2|110714.7|110664.7|110708.6|110658.6|15
1733259140000|2024-12-03 20:52:20|110716.3|110666.3|110711.7|110661.7|110718.5|110668.5|110708.8|110658.8|32
1733259150000|2024-12-03 20:52:30|110711.2|110661.2|110715.3|110665.3|110715.3|110665.3|110711.2|110661.2|5
1733259160000|2024-12-03 20:52:40|110715.7|110665.7|110713.9|110663.9|110716.6|110666.6|110711.7|110661.7|20
1733259170000|2024-12-03 20:52:50|110714.2|110664.2|110714.4|110664.4|110715.3|110665.3|110712.2|110662.2|9
1733259180000|2024-12-03 20:53:00|110717.2|110667.2|110714.3|110664.3|110717.2|110667.2|110714.3|110664.3|6
1733259190000|2024-12-03 20:53:10|110715.8|110665.8|110712.9|110662.9|110722.6|110672.6|110706.7|110656.7|23
1733259200000|2024-12-03 20:53:20|110713.6|110663.6|110712.4|110662.4|110716.8|110666.8|110710.9|110660.9|25
1733259210000|2024-12-03 20:53:30|110712.8|110662.8|110711.4|110661.4|110712.8|110662.8|110708.9|110658.9|18
1733259220000|2024-12-03 20:53:40|110711.9|110661.9|110712.3|110662.3|110712.6|110662.6|110706.6|110656.6|24
1733259230000|2024-12-03 20:53:50|110714.4|110664.4|110706.1|110656.1|110714.4|110664.4|110706.1|110656.1|19
1733259240000|2024-12-03 20:54:00|110705.6|110655.6|110711.2|110661.2|110713.6|110663.6|110698.6|110648.6|36
1733259250000|2024-12-03 20:54:10|110711.7|110661.7|110714.1|110664.1|110715.8|110665.8|110711.7|110661.7|11
1733259260000|2024-12-03 20:54:20|110714|110664|110713.6|110663.6|110714|110664|110713.5|110663.5|4
1733259270000|2024-12-03 20:54:30|110713|110663|110712.9|110662.9|110713|110663|110709.1|110659.1|10
1733259280000|2024-12-03 20:54:40|110714.3|110664.3|110714.6|110664.6|110716.7|110666.7|110713.8|110663.8|6
1733259290000|2024-12-03 20:54:50|110714.3|110664.3|110701.7|110651.7|110714.3|110664.3|110680.3|110647.4|39
1733259300000|2024-12-03 20:55:00|110701.9|110651.9|110712.2|110662.2|110714.2|110664.2|110701.9|110651.9|39
1733259310000|2024-12-03 20:55:10|110712|110662|110713.9|110663.9|110715.5|110665.5|110696.6|110646.6|29
1733259320000|2024-12-03 20:55:20|110715.3|110665.3|110724.4|110674.4|110724.4|110674.4|110714.8|110664.8|18
1733259330000|2024-12-03 20:55:30|110724.1|110674.1|110716.1|110666.1|110729.8|110679.8|110715.3|110665.3|22
1733259340000|2024-12-03 20:55:40|110715.3|110665.3|110716.2|110666.2|110717.6|110667.6|110715.3|110665.3|4
1733259350000|2024-12-03 20:55:50|110715.8|110665.8|110702.3|110652.3|110716.4|110673.1|110690.7|110648|44
1733259360000|2024-12-03 20:56:00|110703.9|110653.9|110689.2|110664.2|110713.5|110664.2|110689.2|110644|51
1733259370000|2024-12-03 20:56:10|110691.7|110666.7|110702.1|110652.1|110705.7|110666.7|110690.6|110652.1|16
1733259380000|2024-12-03 20:56:20|110703.5|110653.5|110700.5|110650.5|110705.5|110655.5|110696.9|110646.9|24
1733259390000|2024-12-03 20:56:30|110700.2|110650.2|110706.2|110656.2|110710.4|110660.4|110699.3|110649.3|21
1733259400000|2024-12-03 20:56:40|110702.9|110652.9|110697.2|110647.2|110702.9|110652.9|110693.5|110643.5|23
1733259410000|2024-12-03 20:56:50|110697.8|110647.8|110680.6|110630.6|110698.3|110648.3|110679.3|110629.3|58
1733259420000|2024-12-03 20:57:00|110681.3|110631.3|110699.8|110649.8|110701.9|110651.9|110678.5|110628.5|33
1733259430000|2024-12-03 20:57:10|110698.2|110648.2|110713.7|110663.7|110713.7|110663.7|110694.1|110644.1|33
1733259440000|2024-12-03 20:57:20|110714.2|110664.2|110716.3|110666.3|110717.5|110667.5|110712.1|110662.1|21
1733259450000|2024-12-03 20:57:30|110717|110667|110714.3|110664.3|110719.7|110669.7|110714.3|110664.3|16
1733259460000|2024-12-03 20:57:40|110715.3|110665.3|110700|110650|110721.9|110671.9|110695|110645|28
1733259470000|2024-12-03 20:57:50|110703.7|110653.7|110700.4|110650.4|110703.7|110653.7|110697.4|110647.4|44
1733259480000|2024-12-03 20:58:00|110701.9|110651.9|110706.6|110656.6|110706.6|110656.6|110701.3|110651.3|16
1733259490000|2024-12-03 20:58:10|110706.5|110656.5|110696.6|110646.6|110706.5|110656.5|110692.2|110642.2|15
1733259500000|2024-12-03 20:58:20|110698.7|110648.7|110696.3|110646.3|110703.5|110653.5|110694.4|110644.4|28
1733259510000|2024-12-03 20:58:30|110695.7|110645.7|110694.8|110644.8|110696.6|110646.6|110692.4|110642.4|52
1733259520000|2024-12-03 20:58:40|110692.8|110642.8|110688.4|110638.4|110694.7|110644.7|110685.6|110635.6|51
1733259530000|2024-12-03 20:58:50|110685.9|110635.9|110671.6|110646.6|110688.6|110646.6|110666.1|110627.3|17
1733259540000|2024-12-03 20:59:00|110671.7|110646.7|110671.8|110646.8|110671.8|110646.8|110671.7|110646.7|2
1733259550000|2024-12-03 20:59:10|110671.4|110646.4|110677.1|110652.1|110677.9|110652.9|110671.4|110646.4|18
1733259560000|2024-12-03 20:59:20|110677.7|110652.7|110672|110647|110677.7|110652.7|110666.2|110641.2|18
1733259570000|2024-12-03 20:59:30|110672.3|110647.3|110672.2|110647.2|110673.3|110648.3|110672.2|110647.2|6
1733259580000|2024-12-03 20:59:40|110671.7|110646.7|110666.8|110641.8|110671.7|110646.7|110666.8|110641.8|13
1733259590000|2024-12-03 20:59:50|110666.9|110641.9|110673.3|110648.3|110679|110654|110666.9|110641.9|19
1733259600000|2024-12-03 21:00:00|110674.7|110649.7|110729.2|110679.2|110729.2|110679.2|110674.7|110649.7|34
1733259610000|2024-12-03 21:00:10|110728.8|110678.8|110719.5|110669.5|110729.8|110679.8|110719|110669|30
1733259620000|2024-12-03 21:00:20|110718.5|110668.5|110713.1|110663.1|110718.5|110668.5|110713.1|110663.1|19
1733259630000|2024-12-03 21:00:30|110712.6|110662.6|110709.2|110659.2|110712.6|110662.6|110708.7|110658.7|12
1733259640000|2024-12-03 21:00:40|110709.7|110659.7|110706.4|110656.4|110709.7|110659.7|110706.4|110656.4|5
1733259650000|2024-12-03 21:00:50|110706.2|110656.2|110701.1|110651.1|110706.3|110656.3|110698.7|110648.7|15
1733259660000|2024-12-03 21:01:00|110699.8|110649.8|110703.7|110653.7|110704.6|110654.6|110698.5|110648.5|14
1733259670000|2024-12-03 21:01:10|110704.1|110654.1|110705.8|110655.8|110705.8|110655.8|110704.1|110654.1|4
1733259680000|2024-12-03 21:01:20|110704.2|110654.2|110703.7|110653.7|110705.8|110655.8|110697.9|110647.9|20
1733259690000|2024-12-03 21:01:30|110705.1|110655.1|110706.7|110656.7|110711.1|110661.1|110705.1|110655.1|17
1733259700000|2024-12-03 21:01:40|110704.2|110654.2|110703.8|110653.8|110707|110657|110702.6|110652.6|13
1733259710000|2024-12-03 21:01:50|110703.9|110653.9|110692.7|110642.7|110703.9|110653.9|110692|110642|31
1733259720000|2024-12-03 21:02:00|110693.5|110643.5|110700.5|110650.5|110700.5|110650.5|110693.1|110643.1|18
1733259730000|2024-12-03 21:02:10|110700.2|110650.2|110703|110653|110703.4|110653.4|110698.6|110648.6|27
1733259740000|2024-12-03 21:02:20|110701.7|110651.7|110701.9|110651.9|110703.2|110653.2|110698.8|110648.8|13
1733259750000|2024-12-03 21:02:30|110702.4|110652.4|110706.4|110656.4|110708.1|110658.1|110702.4|110652.4|13
1733259760000|2024-12-03 21:02:40|110704.9|110654.9|110712.2|110662.2|110715.7|110665.7|110704.9|110654.9|13
1733259770000|2024-12-03 21:02:50|110712|110662|110709.9|110659.9|110714.1|110664.1|110709.9|110659.9|9
1733259780000|2024-12-03 21:03:00|110710.1|110660.1|110720.4|110670.4|110720.4|110670.4|110710.1|110660.1|11
1733259790000|2024-12-03 21:03:10|110720.2|110670.2|110720.3|110670.3|110720.3|110670.3|110720.2|110670.2|2
1733259800000|2024-12-03 21:03:20|110720.2|110670.2|110718.6|110668.6|110720.5|110670.5|110718.6|110668.6|6
1733259810000|2024-12-03 21:03:30|110718.2|110668.2|110707.8|110657.8|110718.6|110668.6|110706.1|110656.1|19
1733259820000|2024-12-03 21:03:40|110706.5|110656.5|110714.5|110664.5|110714.5|110664.5|110706.5|110656.5|16
1733259830000|2024-12-03 21:03:50|110713.8|110663.8|110712.7|110662.7|110714.2|110664.2|110711.8|110661.8|11
1733259840000|2024-12-03 21:04:00|110714.2|110664.2|110714.4|110664.4|110716.1|110666.1|110711.3|110661.3|22
1733259850000|2024-12-03 21:04:10|110714.2|110664.2|110721.9|110671.9|110721.9|110671.9|110712.9|110662.9|21
1733259860000|2024-12-03 21:04:20|110719.4|110669.4|110717.8|110667.8|110721.8|110671.8|110717.8|110667.8|19
1733259870000|2024-12-03 21:04:30|110717.9|110667.9|110720.2|110670.2|110721.6|110671.6|110716.8|110666.8|20
1733259880000|2024-12-03 21:04:40|110718.7|110668.7|110726.8|110676.8|110727.1|110677.1|110718.7|110668.7|13
1733259890000|2024-12-03 21:04:50|110726.9|110676.9|110726.5|110676.5|110728.9|110678.9|110726.1|110676.1|10
1733259900000|2024-12-03 21:05:00|110725.4|110675.4|110717.1|110667.1|110727.4|110677.4|110713|110663|25
1733259910000|2024-12-03 21:05:10|110717.4|110667.4|110716|110666|110719.3|110669.3|110713.5|110663.5|27
1733259920000|2024-12-03 21:05:20|110718.4|110668.4|110718.3|110668.3|110720.5|110670.5|110715.1|110665.1|24
1733259930000|2024-12-03 21:05:30|110717.9|110667.9|110719.3|110669.3|110720.8|110670.8|110716.9|110666.9|22
1733259940000|2024-12-03 21:05:40|110720.1|110670.1|110720.3|110670.3|110720.3|110670.3|110719.9|110669.9|6
1733259950000|2024-12-03 21:05:50|110720.1|110670.1|110718.3|110668.3|110725.8|110675.8|110718.3|110668.3|14
1733259960000|2024-12-03 21:06:00|110720.3|110670.3|110718|110668|110720.3|110670.3|110715.7|110665.7|22
1733259970000|2024-12-03 21:06:10|110718.3|110668.3|110717.3|110667.3|110718.9|110668.9|110714.7|110664.7|17
1733259980000|2024-12-03 21:06:20|110718.1|110668.1|110717.3|110667.3|110719.7|110669.7|110717.3|110667.3|12
1733259990000|2024-12-03 21:06:30|110717.8|110667.8|110718.1|110668.1|110718.1|110668.1|110717.8|110667.8|2
1733260000000|2024-12-03 21:06:40|110719.5|110669.5|110717.2|110667.2|110719.5|110669.5|110714|110664|10
1733260010000|2024-12-03 21:06:50|110715.7|110665.7|110717.6|110667.6|110717.6|110667.6|110713|110663|15
1733260020000|2024-12-03 21:07:00|110718.7|110668.7|110710.4|110660.4|110718.7|110668.7|110708.6|110658.6|21
1733260030000|2024-12-03 21:07:10|110710.6|110660.6|110713.8|110663.8|110714.9|110664.9|110710.6|110660.6|16
1733260040000|2024-12-03 21:07:20|110710.7|110660.7|110713.2|110663.2|110714.4|110664.4|110710.7|110660.7|10
1733260050000|2024-12-03 21:07:30|110712.8|110662.8|110712.8|110662.8|110712.9|110662.9|110712.8|110662.8|3
1733260060000|2024-12-03 21:07:40|110713.5|110663.5|110718|110668|110718|110668|110713.5|110663.5|7
1733260070000|2024-12-03 21:07:50|110717.7|110667.7|110717.9|110667.9|110717.9|110667.9|110717.7|110667.7|2
1733260080000|2024-12-03 21:08:00|110717.8|110667.8|110718|110668|110718|110668|110717.8|110667.8|3
1733260090000|2024-12-03 21:08:10|110716.7|110666.7|110717.3|110667.3|110717.3|110667.3|110716.7|110666.7|5
1733260100000|2024-12-03 21:08:20|110716.3|110666.3|110719.9|110669.9|110720.5|110670.5|110716|110666|10
1733260110000|2024-12-03 21:08:30|110720.2|110670.2|110719.7|110669.7|110720.2|110670.2|110719.5|110669.5|4
1733260120000|2024-12-03 21:08:40|110719.8|110669.8|110718.7|110668.7|110720.2|110670.2|110718.3|110668.3|7
1733260130000|2024-12-03 21:08:50|110717.7|110667.7|110717.9|110667.9|110719.9|110669.9|110717.4|110667.4|9
1733260140000|2024-12-03 21:09:00|110718.3|110668.3|110720.3|110670.3|110720.3|110670.3|110717.5|110667.5|4
1733260150000|2024-12-03 21:09:10|110723.8|110673.8|110721.1|110671.1|110726.2|110676.2|110719.6|110669.6|12
1733260160000|2024-12-03 21:09:20|110721.5|110671.5|110719.5|110669.5|110721.5|110671.5|110718|110668|8
1733260170000|2024-12-03 21:09:30|110718.3|110668.3|110687.8|110637.8|110718.7|110668.7|110685.1|110635.1|24
1733260180000|2024-12-03 21:09:40|110685.7|110635.7|110695|110645|110695.6|110645.6|110683.6|110633.6|50
1733260190000|2024-12-03 21:09:50|110695.1|110645.1|110702.5|110652.5|110702.5|110652.5|110687.4|110637.4|35
1733260200000|2024-12-03 21:10:00|110699.7|110649.7|110697.6|110647.6|110699.7|110649.7|110690.6|110640.6|35
1733260210000|2024-12-03 21:10:10|110696.3|110646.3|110700.6|110650.6|110707.1|110657.1|110689.4|110639.4|48
1733260220000|2024-12-03 21:10:20|110701.9|110651.9|110704.6|110654.6|110708.8|110658.8|110700.6|110650.6|28
1733260230000|2024-12-03 21:10:30|110705.8|110655.8|110705.5|110655.5|110705.8|110655.8|110705.5|110655.5|3
1733260240000|2024-12-03 21:10:40|110706.2|110656.2|110707.6|110657.6|110708|110658|110704.7|110654.7|13
1733260250000|2024-12-03 21:10:50|110707.9|110657.9|110706.1|110656.1|110707.9|110657.9|110704.5|110654.5|17
1733260260000|2024-12-03 21:11:00|110707.6|110657.6|110707.2|110657.2|110708.1|110658.1|110704.5|110654.5|19
1733260270000|2024-12-03 21:11:10|110705.8|110655.8|110705.5|110655.5|110707.6|110657.6|110704.1|110654.1|8
1733260280000|2024-12-03 21:11:20|110703.1|110653.1|110711.7|110661.7|110712|110662|110702.1|110652.1|30
1733260290000|2024-12-03 21:11:30|110713.6|110663.6|110710.7|110660.7|110713.6|110663.6|110708.9|110658.9|23
1733260300000|2024-12-03 21:11:40|110710.2|110660.2|110711.2|110661.2|110713|110663|110708|110658|19
1733260310000|2024-12-03 21:11:50|110711.8|110661.8|110714.3|110664.3|110715.5|110665.5|110711.8|110661.8|9
1733260320000|2024-12-03 21:12:00|110714.5|110664.5|110715.1|110665.1|110716.5|110666.5|110714.5|110664.5|5
1733260330000|2024-12-03 21:12:10|110716.9|110666.9|110715.1|110665.1|110717.1|110667.1|110715.1|110665.1|7
1733260340000|2024-12-03 21:12:20|110715|110665|110715.1|110665.1|110715.1|110665.1|110715|110665|2
1733260360000|2024-12-03 21:12:40|110717|110667|110714.2|110664.2|110717|110667|110714.1|110664.1|8
1733260370000|2024-12-03 21:12:50|110713.7|110663.7|110716.1|110666.1|110716.2|110666.2|110713.5|110663.5|6
1733260380000|2024-12-03 21:13:00|110716.4|110666.4|110715.6|110665.6|110716.5|110666.5|110715.6|110665.6|5
1733260390000|2024-12-03 21:13:10|110715.3|110665.3|110714.4|110664.4|110715.3|110665.3|110712.3|110662.3|7
1733260400000|2024-12-03 21:13:20|110714.9|110664.9|110715.1|110665.1|110715.1|110665.1|110714.8|110664.8|4
1733260410000|2024-12-03 21:13:30|110714.8|110664.8|110715|110665|110715.3|110665.3|110714.8|110664.8|4
1733260420000|2024-12-03 21:13:40|110715.2|110665.2|110715.2|110665.2|110715.2|110665.2|110714.7|110664.7|7
1733260430000|2024-12-03 21:13:50|110713|110663|110713.3|110663.3|110715.2|110665.2|110707.7|110657.7|18
1733260440000|2024-12-03 21:14:00|110712|110662|110714.9|110664.9|110714.9|110664.9|110711.7|110661.7|7
1733260450000|2024-12-03 21:14:10|110715.1|110665.1|110715.1|110665.1|110715.1|110665.1|110715.1|110665.1|1
1733260460000|2024-12-03 21:14:20|110715|110665|110714.5|110664.5|110715.7|110665.7|110711.7|110661.7|16
1733260470000|2024-12-03 21:14:30|110714.1|110664.1|110714.2|110664.2|110714.3|110664.3|110711.1|110661.1|14
1733260480000|2024-12-03 21:14:40|110712.9|110662.9|110714.2|110664.2|110715|110665|110712|110662|8
1733260490000|2024-12-03 21:14:50|110714.4|110664.4|110714.3|110664.3|110714.4|110664.4|110714.3|110664.3|2
1733260500000|2024-12-03 21:15:00|110714.7|110664.7|110714.7|110664.7|110716.1|110666.1|110711.8|110661.8|12
1733260510000|2024-12-03 21:15:10|110712.3|110662.3|110716.1|110666.1|110716.3|110666.3|110709.9|110659.9|10
1733260520000|2024-12-03 21:15:20|110715.5|110665.5|110712.7|110662.7|110715.5|110665.5|110712.5|110662.5|6
1733260530000|2024-12-03 21:15:30|110713.3|110663.3|110713.4|110663.4|110713.4|110663.4|110713.3|110663.3|2
1733260540000|2024-12-03 21:15:40|110712.9|110662.9|110712.8|110662.8|110714.2|110664.2|110710.3|110660.3|12
1733260550000|2024-12-03 21:15:50|110711.4|110661.4|110712.2|110662.2|110713.9|110663.9|110711.4|110661.4|6
1733260560000|2024-12-03 21:16:00|110714|110664|110713.3|110663.3|110714|110664|110712.7|110662.7|4
1733260570000|2024-12-03 21:16:10|110713.1|110663.1|110715.4|110665.4|110716.8|110666.8|110711.4|110661.4|13
1733260580000|2024-12-03 21:16:20|110715.8|110665.8|110714.6|110664.6|110716.9|110666.9|110710.1|110660.1|18
1733260590000|2024-12-03 21:16:30|110712.6|110662.6|110714.6|110664.6|110714.6|110664.6|110711.4|110661.4|15
1733260600000|2024-12-03 21:16:40|110715|110665|110715.3|110665.3|110715.3|110665.3|110713.4|110663.4|5
1733260610000|2024-12-03 21:16:50|110715.2|110665.2|110715.4|110665.4|110715.4|110665.4|110715.2|110665.2|3
1733260620000|2024-12-03 21:17:00|110714|110664|110714.6|110664.6|110715.9|110665.9|110711.8|110661.8|10
1733260630000|2024-12-03 21:17:10|110714.4|110664.4|110715.2|110665.2|110715.2|110665.2|110714.4|110664.4|3
1733260650000|2024-12-03 21:17:30|110712.6|110662.6|110715|110665|110715|110665|110712.6|110662.6|2
1733260660000|2024-12-03 21:17:40|110714.7|110664.7|110715.1|110665.1|110715.2|110665.2|110714.7|110664.7|4
1733260680000|2024-12-03 21:18:00|110715.2|110665.2|110715.1|110665.1|110715.2|110665.2|110715.1|110665.1|2
1733260690000|2024-12-03 21:18:10|110714.4|110664.4|110714.4|110664.4|110715.1|110665.1|110714.4|110664.4|3
1733260700000|2024-12-03 21:18:20|110713.9|110663.9|110715.2|110665.2|110716.8|110666.8|110713.9|110663.9|6
1733260710000|2024-12-03 21:18:30|110716.6|110666.6|110723.8|110673.8|110724.1|110674.1|110716.6|110666.6|13
1733260720000|2024-12-03 21:18:40|110722.1|110672.1|110723|110673|110723|110673|110722.1|110672.1|3
1733260740000|2024-12-03 21:19:00|110721.6|110671.6|110723.1|110673.1|110723.1|110673.1|110721.6|110671.6|5
1733260750000|2024-12-03 21:19:10|110722.7|110672.7|110722.7|110672.7|110722.7|110672.7|110722.7|110672.7|1
1733260760000|2024-12-03 21:19:20|110723|110673|110723.1|110673.1|110723.1|110673.1|110722.9|110672.9|4
1733260770000|2024-12-03 21:19:30|110722.7|110672.7|110723.2|110673.2|110723.2|110673.2|110721.1|110671.1|6
1733260780000|2024-12-03 21:19:40|110723.7|110673.7|110720.9|110670.9|110723.7|110673.7|110720.9|110670.9|3
1733260790000|2024-12-03 21:19:50|110721.9|110671.9|110724.3|110674.3|110724.3|110674.3|110721.9|110671.9|5
1733260800000|2024-12-03 21:20:00|110724|110674|110723.7|110673.7|110724|110674|110723.7|110673.7|3
1733260820000|2024-12-03 21:20:20|110722.7|110672.7|110722.7|110672.7|110722.7|110672.7|110722.7|110672.7|1
1733260830000|2024-12-03 21:20:30|110711.8|110661.8|110711.8|110661.8|110711.8|110661.8|110711.8|110661.8|1
1733260840000|2024-12-03 21:20:40|110711.7|110661.7|110711.8|110661.8|110711.8|110661.8|110711.7|110661.7|2
1733260850000|2024-12-03 21:20:50|110718.5|110668.5|110718.5|110668.5|110718.6|110668.6|110718.5|110668.5|3
1733260860000|2024-12-03 21:21:00|110718.4|110668.4|110718.5|110668.5|110718.5|110668.5|110718.4|110668.4|2
1733260870000|2024-12-03 21:21:10|110715.1|110665.1|110715.6|110665.6|110717.2|110667.2|110715.1|110665.1|8
1733260880000|2024-12-03 21:21:20|110714.5|110664.5|110721|110671|110721|110671|110714.5|110664.5|6
1733260890000|2024-12-03 21:21:30|110721.7|110671.7|110722|110672|110722|110672|110721.7|110671.7|2
1733260900000|2024-12-03 21:21:40|110722.6|110672.6|110722.7|110672.7|110722.8|110672.8|110722.6|110672.6|3
1733260910000|2024-12-03 21:21:50|110722.2|110672.2|110722.2|110672.2|110722.2|110672.2|110722.2|110672.2|1
1733260920000|2024-12-03 21:22:00|110722.1|110672.1|110722.2|110672.2|110722.3|110672.3|110722.1|110672.1|4
1733260930000|2024-12-03 21:22:10|110721.2|110671.2|110722.6|110672.6|110722.6|110672.6|110721.2|110671.2|2
1733260940000|2024-12-03 21:22:20|110721.2|110671.2|110717.7|110667.7|110721.2|110671.2|110717.3|110667.3|11
1733260950000|2024-12-03 21:22:30|110717.6|110667.6|110717.8|110667.8|110717.8|110667.8|110717.6|110667.6|2
1733260960000|2024-12-03 21:22:40|110718.4|110668.4|110718.4|110668.4|110718.4|110668.4|110718.4|110668.4|1
1733260970000|2024-12-03 21:22:50|110717.2|110667.2|110716.9|110666.9|110717.2|110667.2|110716.9|110666.9|3
1733260980000|2024-12-03 21:23:00|110710.8|110660.8|110710.7|110660.7|110710.8|110660.8|110710.6|110660.6|3
1733260990000|2024-12-03 21:23:10|110715.7|110665.7|110715.8|110665.8|110715.8|110665.8|110715.7|110665.7|2
1733261000000|2024-12-03 21:23:20|110718.2|110668.2|110718.3|110668.3|110718.3|110668.3|110718.2|110668.2|2
1733261020000|2024-12-03 21:23:40|110717.1|110667.1|110717|110667|110717.1|110667.1|110717|110667|2
1733261030000|2024-12-03 21:23:50|110716.2|110666.2|110715.9|110665.9|110716.2|110666.2|110715.9|110665.9|2
1733261040000|2024-12-03 21:24:00|110715.8|110665.8|110714.5|110664.5|110716.8|110666.8|110713|110663|14
1733261050000|2024-12-03 21:24:10|110714.2|110664.2|110714.6|110664.6|110714.6|110664.6|110714.2|110664.2|2
1733261060000|2024-12-03 21:24:20|110715.9|110665.9|110717.5|110667.5|110717.9|110667.9|110715.9|110665.9|7
1733261070000|2024-12-03 21:24:30|110717.4|110667.4|110717.4|110667.4|110717.4|110667.4|110717.4|110667.4|1
1733261080000|2024-12-03 21:24:40|110717.5|110667.5|110717.5|110667.5|110717.5|110667.5|110717.5|110667.5|1
1733261090000|2024-12-03 21:24:50|110715.6|110665.6|110715|110665|110717.5|110667.5|110715|110665|6
1733261100000|2024-12-03 21:25:00|110715.2|110665.2|110715.1|110665.1|110715.2|110665.2|110715.1|110665.1|2
1733261110000|2024-12-03 21:25:10|110714.9|110664.9|110717.1|110667.1|110717.1|110667.1|110714.9|110664.9|3
1733261120000|2024-12-03 21:25:20|110715.4|110665.4|110717|110667|110717|110667|110715.4|110665.4|2
1733261130000|2024-12-03 21:25:30|110718.2|110668.2|110718.2|110668.2|110718.2|110668.2|110718.2|110668.2|1
1733261140000|2024-12-03 21:25:40|110717.6|110667.6|110712.4|110662.4|110717.6|110667.6|110712.3|110662.3|7
1733261150000|2024-12-03 21:25:50|110712.3|110662.3|110712.5|110662.5|110712.5|110662.5|110712.3|110662.3|2
1733261160000|2024-12-03 21:26:00|110712.4|110662.4|110702.7|110652.7|110712.5|110662.5|110702.2|110652.2|11
1733261170000|2024-12-03 21:26:10|110702.4|110652.4|110705.4|110655.4|110706.3|110656.3|110702.4|110652.4|12
1733261180000|2024-12-03 21:26:20|110704.2|110654.2|110704.8|110654.8|110704.9|110654.9|110704.2|110654.2|4
1733261190000|2024-12-03 21:26:30|110704.7|110654.7|110704.4|110654.4|110704.8|110654.8|110704.4|110654.4|3
1733261200000|2024-12-03 21:26:40|110703.7|110653.7|110703.1|110653.1|110703.7|110653.7|110703.1|110653.1|7
1733261210000|2024-12-03 21:26:50|110702.2|110652.2|110702.3|110652.3|110702.3|110652.3|110702.2|110652.2|2
1733261220000|2024-12-03 21:27:00|110701.5|110651.5|110701.5|110651.5|110701.5|110651.5|110701.5|110651.5|1
1733261230000|2024-12-03 21:27:10|110701.7|110651.7|110701.6|110651.6|110701.7|110651.7|110701.3|110651.3|4
1733261240000|2024-12-03 21:27:20|110701.7|110651.7|110705.9|110655.9|110705.9|110655.9|110701.5|110651.5|4
1733261250000|2024-12-03 21:27:30|110704.6|110654.6|110704.6|110654.6|110704.7|110654.7|110704.6|110654.6|3
1733261270000|2024-12-03 21:27:50|110701.6|110651.6|110705.6|110655.6|110705.7|110655.7|110701.6|110651.6|4
1733261280000|2024-12-03 21:28:00|110704.6|110654.6|110705.9|110655.9|110706|110656|110704.2|110654.2|7
1733261290000|2024-12-03 21:28:10|110706.5|110656.5|110706.5|110656.5|110706.5|110656.5|110705.2|110655.2|3
1733261300000|2024-12-03 21:28:20|110705.2|110655.2|110705.2|110655.2|110705.2|110655.2|110705.2|110655.2|1
1733261310000|2024-12-03 21:28:30|110704.8|110654.8|110704.7|110654.7|110704.8|110654.8|110704.6|110654.6|4
1733261320000|2024-12-03 21:28:40|110706.5|110656.5|110706.3|110656.3|110707.8|110657.8|110706.3|110656.3|7
1733261330000|2024-12-03 21:28:50|110706.2|110656.2|110706.2|110656.2|110706.2|110656.2|110706.2|110656.2|1
1733261340000|2024-12-03 21:29:00|110706.1|110656.1|110706.1|110656.1|110706.1|110656.1|110706.1|110656.1|1
1733261350000|2024-12-03 21:29:10|110705.1|110655.1|110704.6|110654.6|110705.1|110655.1|110702.8|110652.8|4
1733261360000|2024-12-03 21:29:20|110705.2|110655.2|110701.1|110651.1|110706.2|110656.2|110701.1|110651.1|6
1733261370000|2024-12-03 21:29:30|110707.1|110657.1|110706.3|110656.3|110707.1|110657.1|110704.7|110654.7|4
1733261380000|2024-12-03 21:29:40|110706.4|110656.4|110705.4|110655.4|110706.4|110656.4|110702.4|110652.4|9
1733261400000|2024-12-03 21:30:00|110703.9|110653.9|110709|110659|110709|110659|110703.9|110653.9|8
1733261410000|2024-12-03 21:30:10|110709.3|110659.3|110707.6|110657.6|110709.3|110659.3|110707.6|110657.6|4
1733261420000|2024-12-03 21:30:20|110708.2|110658.2|110704|110654|110708.2|110658.2|110702.5|110652.5|10
1733261430000|2024-12-03 21:30:30|110703.9|110653.9|110704|110654|110704|110654|110703.9|110653.9|2
1733261440000|2024-12-03 21:30:40|110704.6|110654.6|110704.7|110654.7|110704.7|110654.7|110704.6|110654.6|2
1733261450000|2024-12-03 21:30:50|110702.8|110652.8|110696.6|110646.6|110702.8|110652.8|110694.2|110644.2|17
1733261460000|2024-12-03 21:31:00|110695|110645|110689.2|110639.2|110695.8|110645.8|110689.2|110639.2|11
1733261470000|2024-12-03 21:31:10|110689.7|110639.7|110689.2|110639.2|110689.8|110639.8|110689.1|110639.1|6
1733261480000|2024-12-03 21:31:20|110689.3|110639.3|110689.2|110639.2|110689.3|110639.3|110689.2|110639.2|6
1733261490000|2024-12-03 21:31:30|110691.5|110641.5|110691.5|110641.5|110691.5|110641.5|110691.2|110641.2|3
1733261500000|2024-12-03 21:31:40|110691.7|110641.7|110691.5|110641.5|110691.7|110641.7|110691.5|110641.5|2
1733261510000|2024-12-03 21:31:50|110689.8|110639.8|110689.8|110639.8|110689.8|110639.8|110689.6|110639.6|3
1733261520000|2024-12-03 21:32:00|110692.2|110642.2|110690.2|110640.2|110692.2|110642.2|110690.2|110640.2|6
1733261530000|2024-12-03 21:32:10|110690.1|110640.1|110690.2|110640.2|110690.2|110640.2|110690.1|110640.1|2
1733261540000|2024-12-03 21:32:20|110690.3|110640.3|110690.2|110640.2|110690.3|110640.3|110690.2|110640.2|2
1733261550000|2024-12-03 21:32:30|110690.3|110640.3|110689.7|110639.7|110690.3|110640.3|110689.7|110639.7|2
1733261560000|2024-12-03 21:32:40|110691|110641|110691.5|110641.5|110691.5|110641.5|110691|110641|6
1733261570000|2024-12-03 21:32:50|110691.3|110641.3|110691.5|110641.5|110691.5|110641.5|110691.3|110641.3|2
1733261580000|2024-12-03 21:33:00|110689.8|110639.8|110689.8|110639.8|110689.8|110639.8|110689.8|110639.8|1
1733261590000|2024-12-03 21:33:10|110689.9|110639.9|110688.1|110638.1|110689.9|110639.9|110688|110638|5
1733261600000|2024-12-03 21:33:20|110689.8|110639.8|110686.3|110636.3|110689.8|110639.8|110685.4|110635.4|9
1733261610000|2024-12-03 21:33:30|110685.4|110635.4|110685.4|110635.4|110685.4|110635.4|110685.3|110635.3|3
1733261620000|2024-12-03 21:33:40|110684.6|110634.6|110684.2|110634.2|110684.6|110634.6|110678.7|110628.7|8
1733261630000|2024-12-03 21:33:50|110683.9|110633.9|110684.2|110634.2|110684.2|110634.2|110683.9|110633.9|2
1733261650000|2024-12-03 21:34:10|110684.1|110634.1|110682.2|110632.2|110684.2|110634.2|110682.2|110632.2|3
1733261660000|2024-12-03 21:34:20|110681.3|110631.3|110681.8|110631.8|110681.8|110631.8|110681.3|110631.3|2
1733261670000|2024-12-03 21:34:30|110681.3|110631.3|110682.6|110632.6|110684.3|110634.3|110681.3|110631.3|7
1733261680000|2024-12-03 21:34:40|110682.5|110632.5|110682.6|110632.6|110683.1|110633.1|110682.5|110632.5|5
1733261690000|2024-12-03 21:34:50|110683.3|110633.3|110685.3|110635.3|110685.3|110635.3|110683.1|110633.1|5
1733261700000|2024-12-03 21:35:00|110685.1|110635.1|110685|110635|110685.1|110635.1|110685|110635|2
1733261720000|2024-12-03 21:35:20|110684.6|110634.6|110720.1|110581.2|110720.1|110634.7|110684.6|110581.2|4
1733261730000|2024-12-03 21:35:30|110720.7|110584.2|110720.7|110584.2|110720.7|110584.2|110720.7|110584.2|2
1733261740000|2024-12-03 21:35:40|110721|110583.9|110721|110583.8|110721|110583.9|110721|110583.8|3
1733261750000|2024-12-03 21:35:50|110684.8|110634.8|110685.1|110635.1|110685.1|110635.1|110684.8|110634.8|2
1733261760000|2024-12-03 21:36:00|110682.9|110632.9|110682.7|110632.7|110682.9|110632.9|110682.7|110632.7|2
1733261770000|2024-12-03 21:36:10|110682.6|110632.6|110684|110634|110684|110634|110682.6|110632.6|2
1733261780000|2024-12-03 21:36:20|110682.3|110632.3|110682.2|110632.2|110682.5|110632.5|110682.1|110632.1|5
1733261790000|2024-12-03 21:36:30|110682.4|110632.4|110681|110631|110682.4|110632.4|110678.6|110628.6|10
1733261800000|2024-12-03 21:36:40|110679|110629|110679.2|110629.2|110679.2|110629.2|110679|110629|3
1733261810000|2024-12-03 21:36:50|110679.1|110629.1|110679.4|110629.4|110681.8|110631.8|110678.9|110628.9|5
1733261820000|2024-12-03 21:37:00|110679|110629|110678.9|110628.9|110679|110629|110677.5|110627.5|4
1733261840000|2024-12-03 21:37:20|110678.8|110628.8|110681|110631|110682.4|110632.4|110678.8|110628.8|5
1733261850000|2024-12-03 21:37:30|110681.1|110631.1|110681.3|110631.3|110681.3|110631.3|110681.1|110631.1|3
1733261860000|2024-12-03 21:37:40|110680.6|110630.6|110679.7|110629.7|110680.6|110630.6|110679.7|110629.7|4
1733261870000|2024-12-03 21:37:50|110678.4|110628.4|110677.3|110627.3|110680|110630|110676.8|110626.8|5
1733261880000|2024-12-03 21:38:00|110678|110628|110679.1|110629.1|110679.1|110629.1|110678|110628|5
1733261890000|2024-12-03 21:38:10|110679.3|110629.3|110679.4|110629.4|110679.4|110629.4|110678.6|110628.6|3
1733261900000|2024-12-03 21:38:20|110679.6|110629.6|110681.3|110631.3|110681.3|110631.3|110679.4|110629.4|4
1733261910000|2024-12-03 21:38:30|110681.2|110631.2|110681.5|110631.5|110681.6|110631.6|110681.2|110631.2|5
1733261930000|2024-12-03 21:38:50|110683.4|110633.4|110687.7|110637.7|110687.7|110637.7|110683.4|110633.4|7
1733261940000|2024-12-03 21:39:00|110687.6|110637.6|110687.5|110637.5|110687.6|110637.6|110687.5|110637.5|2
1733261950000|2024-12-03 21:39:10|110686.3|110636.3|110685.4|110635.4|110686.3|110636.3|110685.4|110635.4|3
1733261960000|2024-12-03 21:39:20|110685.8|110635.8|110683.7|110633.7|110685.8|110635.8|110683.7|110633.7|2
1733261980000|2024-12-03 21:39:40|110683.8|110633.8|110729.9|110579.5|110730.4|110633.8|110683.7|110579.5|5
1733261990000|2024-12-03 21:39:50|110684.8|110634.8|110684.8|110634.8|110684.8|110634.8|110684.7|110634.7|3
1733262000000|2024-12-03 21:40:00|110680.4|110630.4|110678.7|110628.7|110681.4|110631.4|110678.7|110628.7|4
1733262010000|2024-12-03 21:40:10|110678.5|110628.5|110677.9|110627.9|110678.5|110628.5|110677.8|110627.8|4
1733262020000|2024-12-03 21:40:20|110678.1|110628.1|110677.8|110627.8|110678.1|110628.1|110677.8|110627.8|2
1733262030000|2024-12-03 21:40:30|110678.7|110628.7|110679|110629|110679|110629|110678.7|110628.7|4
1733262040000|2024-12-03 21:40:40|110678.9|110628.9|110678.8|110628.8|110678.9|110628.9|110678.5|110628.5|4
1733262050000|2024-12-03 21:40:50|110679.1|110629.1|110677.2|110627.2|110679.1|110629.1|110677.2|110627.2|3
1733262060000|2024-12-03 21:41:00|110677.4|110627.4|110676.4|110626.4|110677.4|110627.4|110673.3|110623.3|5
1733262070000|2024-12-03 21:41:10|110676.7|110626.7|110676.7|110626.7|110676.7|110626.7|110676.7|110626.7|1
1733262080000|2024-12-03 21:41:20|110676.6|110626.6|110676.7|110626.7|110676.7|110626.7|110676.6|110626.6|2
1733262090000|2024-12-03 21:41:30|110677.3|110627.3|110721|110561|110721|110627.3|110677.3|110561|4
1733262110000|2024-12-03 21:41:50|110721.3|110560.6|110671.5|110621.5|110721.8|110621.5|110671.5|110560.1|5
1733262120000|2024-12-03 21:42:00|110671.2|110621.2|110676.1|110626.1|110676.7|110626.7|110671.2|110621.2|7
1733262130000|2024-12-03 21:42:10|110676.2|110626.2|110675.6|110625.6|110676.2|110626.2|110675.6|110625.6|3
1733262140000|2024-12-03 21:42:20|110676.1|110626.1|110677.4|110627.4|110677.4|110627.4|110676.1|110626.1|2
1733262150000|2024-12-03 21:42:30|110676.9|110626.9|110726.1|110555.9|110726.1|110627.3|110676.9|110555.9|5
1733262160000|2024-12-03 21:42:40|110677.4|110627.4|110677.2|110627.2|110677.4|110627.4|110677.2|110627.2|2
1733262170000|2024-12-03 21:42:50|110677.7|110627.7|110677.2|110627.2|110677.7|110627.7|110677.2|110627.2|2
1733262180000|2024-12-03 21:43:00|110677.3|110627.3|110679.3|110629.3|110679.3|110629.3|110677.3|110627.3|5
1733262190000|2024-12-03 21:43:10|110679.9|110629.9|110679.9|110629.9|110679.9|110629.9|110679.9|110629.9|1
1733262210000|2024-12-03 21:43:30|110679.8|110629.8|110676.4|110626.4|110679.8|110629.8|110676.4|110626.4|3
1733262220000|2024-12-03 21:43:40|110676.7|110626.7|110676.4|110626.4|110676.7|110626.7|110676.4|110626.4|3
1733262230000|2024-12-03 21:43:50|110676.5|110626.5|110678.5|110628.5|110678.5|110628.5|110676.4|110626.4|5
1733262240000|2024-12-03 21:44:00|110677.7|110627.7|110678.5|110628.5|110678.5|110628.5|110677.5|110627.5|4
1733262250000|2024-12-03 21:44:10|110678.6|110628.6|110678.6|110628.6|110678.6|110628.6|110678.4|110628.4|4
1733262260000|2024-12-03 21:44:20|110680.4|110630.4|110680.3|110630.3|110680.4|110630.4|110680.2|110630.2|3
1733262270000|2024-12-03 21:44:30|110680.6|110630.6|110680.3|110630.3|110680.6|110630.6|110680.3|110630.3|2
1733262280000|2024-12-03 21:44:40|110678.2|110628.2|110678.1|110628.1|110678.2|110628.2|110678.1|110628.1|2
1733262300000|2024-12-03 21:45:00|110680.2|110630.2|110684.1|110634.1|110684.5|110634.5|110680.2|110630.2|7
1733262310000|2024-12-03 21:45:10|110684.5|110634.5|110684.4|110634.4|110684.6|110634.6|110683.9|110633.9|6
1733262320000|2024-12-03 21:45:20|110681.6|110631.6|110682.6|110632.6|110684.4|110634.4|110681.6|110631.6|3
1733262330000|2024-12-03 21:45:30|110681.9|110631.9|110681.3|110631.3|110681.9|110631.9|110681.2|110631.2|3
1733262340000|2024-12-03 21:45:40|110681.2|110631.2|110681.3|110631.3|110681.3|110631.3|110681.2|110631.2|2
1733262350000|2024-12-03 21:45:50|110737.9|110567.6|110739.5|110572.6|110739.9|110572.6|110737.9|110567.6|5
1733262360000|2024-12-03 21:46:00|110727.2|110598.9|110686.7|110636.7|110727.2|110636.7|110684.7|110598.9|6
1733262370000|2024-12-03 21:46:10|110687.6|110637.6|110688|110638|110688.1|110638.1|110686.1|110636.1|5
1733262380000|2024-12-03 21:46:20|110689.1|110639.1|110691.7|110641.7|110691.7|110641.7|110688.3|110638.3|7
1733262400000|2024-12-03 21:46:40|110691.6|110641.6|110691.7|110641.7|110691.7|110641.7|110691.6|110641.6|2
1733262410000|2024-12-03 21:46:50|110732.5|110601.6|110751.2|110575.4|110751.2|110601.6|110732.5|110575.4|5
1733262420000|2024-12-03 21:47:00|110750.8|110575.8|110690.2|110640.2|110751.9|110640.2|110690.2|110574.9|6
1733262430000|2024-12-03 21:47:10|110727.3|110600.5|110690.5|110640.5|110727.3|110640.5|110690.4|110600.5|3
1733262440000|2024-12-03 21:47:20|110690.4|110640.4|110690.9|110640.9|110692.2|110642.2|110690.4|110640.4|5
1733262450000|2024-12-03 21:47:30|110692.2|110642.2|110730.9|110605.5|110730.9|110642.2|110690.8|110605.5|3
1733262460000|2024-12-03 21:47:40|110693.7|110643.7|110693.5|110643.5|110693.7|110643.7|110693.5|110643.5|2
1733262470000|2024-12-03 21:47:50|110691.3|110641.3|110727.1|110600.7|110727.7|110641.3|110691.3|110600.3|4
1733262480000|2024-12-03 21:48:00|110726.9|110600.9|110734.6|110600.5|110738.3|110600.9|110726.9|110600.5|7
1733262490000|2024-12-03 21:48:10|110734.7|110600.4|110693|110643|110734.7|110643|110693|110600.4|2
1733262500000|2024-12-03 21:48:20|110692.9|110642.9|110693|110643|110693|110643|110692.9|110642.9|2
1733262510000|2024-12-03 21:48:30|110733.3|110598|110693|110643|110733.3|110643|110693|110597.9|3
1733262520000|2024-12-03 21:48:40|110730.5|110605.5|110735.5|110599.6|110735.5|110605.5|110730.5|110599.6|3
1733262530000|2024-12-03 21:48:50|110735.7|110599.4|110735.7|110599.4|110735.7|110599.4|110735.7|110599.4|2
1733262540000|2024-12-03 21:49:00|110728.4|110598.9|110721.3|110595.6|110728.4|110598.9|110721.3|110589.8|4
1733262550000|2024-12-03 21:49:10|110684.4|110634.4|110679.2|110629.2|110686.5|110636.5|110679|110629|9
1733262560000|2024-12-03 21:49:20|110678.7|110628.7|110686.7|110636.7|110686.7|110636.7|110678.5|110628.5|4
1733262570000|2024-12-03 21:49:30|110679.3|110629.3|110716.6|110585.6|110716.6|110632.2|110679.2|110585.6|8
1733262580000|2024-12-03 21:49:40|110716.9|110584.7|110725.4|110591.2|110725.4|110633.2|110680.6|110584.7|10
1733262590000|2024-12-03 21:49:50|110726|110591.4|110726.2|110591.1|110726.2|110591.4|110726|110591.1|5
1733262600000|2024-12-03 21:50:00|110727.5|110590.4|110720.7|110594.1|110727.5|110594.6|110720.3|110590.4|5
1733262610000|2024-12-03 21:50:10|110720.4|110594.3|110720.3|110594.4|110720.4|110594.4|110720.3|110594.3|4
1733262620000|2024-12-03 21:50:20|110720.4|110594.3|110720.3|110594.5|110720.4|110594.5|110720.3|110594.3|4
1733262630000|2024-12-03 21:50:30|110720.2|110590.5|110751.2|110563.4|110751.2|110590.5|110720.2|110563.4|5
1733262640000|2024-12-03 21:50:40|110727.1|110590.5|110717.7|110588|110727.1|110590.5|110717.7|110582.8|7
1733262650000|2024-12-03 21:50:50|110718.1|110587.6|110675.4|110625.4|110718.1|110625.6|110675.4|110587.6|5
1733262660000|2024-12-03 21:51:00|110675.3|110625.3|110721.3|110591.9|110721.3|110626|110675.3|110589.6|7
1733262670000|2024-12-03 21:51:10|110684.3|110591.8|110684.7|110634.7|110684.7|110634.7|110684.3|110591.8|5
1733262680000|2024-12-03 21:51:20|110684.8|110634.8|110685.1|110635.1|110685.1|110635.1|110684.7|110634.7|4
1733262690000|2024-12-03 21:51:30|110729.4|110597|110729|110597.4|110729.4|110597.4|110729|110597|3
1733262700000|2024-12-03 21:51:40|110728.7|110595.6|110728.8|110593.5|110728.8|110595.6|110728.7|110593.1|5
1733262710000|2024-12-03 21:51:50|110727.9|110593|110684.3|110634.3|110727.9|110634.3|110684.3|110593|4
1733262720000|2024-12-03 21:52:00|110684.2|110634.2|110725.5|110585.4|110725.5|110634.3|110684.2|110585.4|3
1733262740000|2024-12-03 21:52:20|110725.4|110585.5|110752.8|110552.8|110752.8|110585.5|110725.4|110552.8|3
1733262770000|2024-12-03 21:52:50|110752.7|110552.7|110725.4|110585|110752.8|110585.2|110725.2|110552.7|5
1733262780000|2024-12-03 21:53:00|110725.2|110584.5|110720.4|110595.1|110725.2|110595.1|110720.4|110584.5|7
1733262790000|2024-12-03 21:53:10|110683.5|110633.5|110680.5|110630.5|110723.4|110633.5|110680.2|110596.6|7
1733262800000|2024-12-03 21:53:20|110680|110630|110677.9|110627.9|110680|110630|110677.9|110627.9|3
1733262810000|2024-12-03 21:53:30|110677.8|110627.8|110677.2|110627.2|110677.8|110627.8|110677.2|110627.2|3
1733262820000|2024-12-03 21:53:40|110677.1|110627.1|110679|110629|110679|110629|110677.1|110627.1|5
1733262840000|2024-12-03 21:54:00|110676.8|110626.8|110718.3|110590.4|110718.3|110629.4|110676.8|110590.4|7
1733262850000|2024-12-03 21:54:10|110718.1|110590.8|110722.8|110583.1|110722.8|110590.8|110718.1|110583.1|3
1733262860000|2024-12-03 21:54:20|110722.5|110583.3|110730|110583.1|110734.7|110583.3|110722.5|110583.1|5
1733262870000|2024-12-03 21:54:30|110730.1|110583.8|110729.3|110584.5|110730.1|110584.5|110729.3|110583.8|6
1733262880000|2024-12-03 21:54:40|110728.7|110584.9|110722.3|110593.6|110728.7|110593.6|110722.3|110584.9|7
1733262890000|2024-12-03 21:54:50|110722|110593.9|110722|110593.9|110722|110594.2|110721.8|110593.9|6
1733262900000|2024-12-03 21:55:00|110723.7|110581.7|110715.7|110578.2|110723.7|110581.7|110714.6|110577.3|5
1733262910000|2024-12-03 21:55:10|110711.5|110574|110726|110579.7|110726|110586.9|110711.5|110574|16
1733262920000|2024-12-03 21:55:20|110720.5|110581.7|110730.6|110579.8|110738.6|110587.4|110720.5|110577.1|16
1733262930000|2024-12-03 21:55:30|110730|110581.2|110708.2|110572.6|110730|110581.2|110708.2|110572.6|10
1733262940000|2024-12-03 21:55:40|110671.3|110621.3|110724.2|110572.7|110725.1|110621.3|110671.3|110565.8|10
1733262950000|2024-12-03 21:55:50|110707.5|110571.2|110670.6|110620.6|110724.2|110620.6|110670.6|110571.2|5
1733262960000|2024-12-03 21:56:00|110676.2|110626.2|110706.7|110580.2|110730.2|110628.2|110676.2|110578|10
1733262970000|2024-12-03 21:56:10|110698.9|110573.4|110698.9|110572.4|110698.9|110580.2|110698.9|110568.4|5
1733262980000|2024-12-03 21:56:20|110710|110565.3|110723.8|110580|110723.8|110580|110706.5|110565.3|8
1733262990000|2024-12-03 21:56:30|110723.1||110706.5||110723.2||110706.5||8
1733263000000|2024-12-03 21:56:40|110712|110585.5|110734.1|110585.5|110734.1|110585.5|110712|110571.6|13
1733263010000|2024-12-03 21:56:50|110732.8|110579.2|110715.5|110585.4|110732.8|110585.4|110709.4|110579.2|6
1733263020000|2024-12-03 21:57:00|110732.5|110590.4|110746.4|110555.6|110751.4|110590.4|110732.4|110548.2|17
1733263030000|2024-12-03 21:57:10|110740.5|110549.9|110736.9|110555.6|110740.5|110555.6|110726.1|110546.2|12
1733263040000|2024-12-03 21:57:20|110743.2|110556.7|110742.8|110554.4|110743.7|110556.7|110742.8|110554.4|7
1733263050000|2024-12-03 21:57:30|110744.7|110549.8|110744.5|110544.5|110745.4|110550.8|110743.5|110543.9|7
1733263060000|2024-12-03 21:57:40|110743.9|110544|110743|110543|110744.8|110544.8|110743|110543|7
1733263070000|2024-12-03 21:57:50|110743.3|110543.3|110737|110542.7|110743.3|110543.3|110736.1|110540.9|10
1733263080000|2024-12-03 21:58:00|110737.2|110541.7|110740.6|110541.9|110740.6|110542.7|110736.1|110540.7|9
1733263090000|2024-12-03 21:58:10|110737.2|110542.2|110748.2|110548.9|110750.8|110550.8|110737.2|110542.2|16
1733263100000|2024-12-03 21:58:20|110748.9|110550.9|110749.5|110554.6|110750.7|110554.6|110748.9|110548.9|12
1733263110000|2024-12-03 21:58:30|110750.7|110554.8|110747.9|110549.9|110750.7|110554.9|110747|110549.2|10
1733263120000|2024-12-03 21:58:40|110748.8|110549.6|110743.3|110543.3|110748.8|110549.8|110742.9|110542.9|10
1733263130000|2024-12-03 21:58:50|110744.9|110544.9|110745.6|110545.6|110750.6|110550.6|110744.9|110544.9|13
1733263140000|2024-12-03 21:59:00|110744.5|110544.5|110753.7|110553.7|110753.7|110553.7|110743.9|110543.9|10
1733263150000|2024-12-03 21:59:10|110752.6|110552.6|110752.4|110552.4|110753.5|110553.5|110751|110551|9
1733263160000|2024-12-03 21:59:20|110753.2|110553.2|110753.5|110553.5|110753.7|110553.7|110752.3|110552.3|8
1733263170000|2024-12-03 21:59:30|110756.4|110556.4|110755.6|110555.6|110756.6|110556.6|110754.4|110554.4|10
1733263180000|2024-12-03 21:59:40|110756.9|110556.9|110760.2|110560.2|110762.6|110562.6|110755.6|110555.6|9
1733263190000|2024-12-03 21:59:50|110761.4|110561.4|110753.3|110553.3|110770.9|110570.9|110753.3|110553.3|15
1733263200000|2024-12-03 22:00:00|110752.9|110552.9|110752.9|110552.9|110752.9|110552.9|110752.9|110552.9|1
1733263270000|2024-12-03 22:01:10|110724.7|110524.7|110724.7|110524.7|110724.7|110524.7|110724.7|110524.7|1
1733263320000|2024-12-03 22:02:00|110695.3|110495.3|110695.3|110495.3|110695.3|110495.3|110695.3|110495.3|1
1733263330000|2024-12-03 22:02:10|110685.5|110485.5|110685.5|110485.5|110685.5|110485.5|110685.5|110485.5|1
1733263380000|2024-12-03 22:03:00|110690.1|110490.1|110690.1|110490.1|110690.1|110490.1|110690.1|110490.1|1
1733263440000|2024-12-03 22:04:00|110692|110492|110692|110492|110692|110492|110692|110492|1
1733263490000|2024-12-03 22:04:50|110648.5|110448.5|110648.5|110448.5|110648.5|110448.5|110648.5|110448.5|1
1733263550000|2024-12-03 22:05:50|110657.7|110457.7|110657.7|110457.7|110657.7|110457.7|110657.7|110457.7|1
1733263600000|2024-12-03 22:06:40|110656.4|110456.4|110656.4|110456.4|110656.4|110456.4|110656.4|110456.4|1
1733263610000|2024-12-03 22:06:50|110655.1|110455.1|110655.1|110455.1|110655.1|110455.1|110655.1|110455.1|1
1733263710000|2024-12-03 22:08:30|110653.8|110453.8|110653.8|110453.8|110653.8|110453.8|110653.8|110453.8|1
1733263780000|2024-12-03 22:09:40|110652.5|110452.5|110652.5|110452.5|110652.5|110452.5|110652.5|110452.5|1
1733263790000|2024-12-03 22:09:50|110664.6|110464.6|110664.6|110464.6|110664.6|110464.6|110664.6|110464.6|1
1733263800000|2024-12-03 22:10:00|110665.2|110465.2|110665.4|110465.4|110665.4|110465.4|110665.2|110465.2|2
1733263810000|2024-12-03 22:10:10|110686.7|110486.7|110666.3|110466.3|110686.7|110486.7|110666.3|110466.3|3
1733263820000|2024-12-03 22:10:20|110665.1|110465.1|110661.1|110461.1|110665.1|110465.1|110661.1|110461.1|4
1733263830000|2024-12-03 22:10:30|110661.6|110461.6|110661.5|110461.5|110661.6|110461.6|110661.5|110461.5|2
1733263840000|2024-12-03 22:10:40|110665.3|110465.3|110655.8|110455.8|110665.3|110465.3|110651.5|110451.5|4
1733263860000|2024-12-03 22:11:00|110655.5|110455.5|110681.5|110481.5|110681.5|110481.5|110655.5|110455.5|2
1733263870000|2024-12-03 22:11:10|110667.7|110467.7|110667.7|110467.7|110667.8|110467.8|110667.7|110467.7|3
1733263880000|2024-12-03 22:11:20|110669.8|110469.8|110733.4|110533.4|110733.4|110533.4|110669.8|110469.8|5
1733263890000|2024-12-03 22:11:30|110670.2|110470.2|110669.8|110469.8|110670.3|110470.3|110669.8|110469.8|4
1733263900000|2024-12-03 22:11:40|110669.9|110469.9|110669.9|110469.9|110669.9|110469.9|110669.9|110469.9|1
1733263910000|2024-12-03 22:11:50|110668|110468|110668|110468|110668|110468|110668|110468|1
1733263920000|2024-12-03 22:12:00|110672.7|110472.7|110668|110468|110672.7|110472.7|110668|110468|4
1733263940000|2024-12-03 22:12:20|110668.1|110468.1|110668.1|110468.1|110668.1|110468.1|110668.1|110468.1|1
1733263950000|2024-12-03 22:12:30|110668|110468|110668|110468|110668|110468|110668|110468|1
1733263960000|2024-12-03 22:12:40|110667.9|110467.9|110668|110468|110668.1|110468.1|110667.9|110467.9|4
1733263970000|2024-12-03 22:12:50|110668.1|110468.1|110668.1|110468.1|110668.2|110468.2|110668.1|110468.1|3
1733263980000|2024-12-03 22:13:00|110669|110469|110670.1|110470.1|110670.1|110470.1|110669|110469|2
1733264000000|2024-12-03 22:13:20|110670|110470|110670.1|110470.1|110670.1|110470.1|110670|110470|2
1733264080000|2024-12-03 22:14:40|110678.8|110478.8|110676.4|110476.4|110678.8|110478.8|110676.4|110476.4|2
1733264090000|2024-12-03 22:14:50|110684|110484|110684.1|110484.1|110684.1|110484.1|110684|110484|2
1733264100000|2024-12-03 22:15:00|110652.8|110452.8|110652.4|110452.4|110652.8|110452.8|110652.4|110452.4|3
1733264110000|2024-12-03 22:15:10|110683.3|110483.3|110682.9|110482.9|110683.3|110483.3|110682.9|110482.9|2
1733264120000|2024-12-03 22:15:20|110676.6|110476.6|110676.5|110476.5|110676.6|110476.6|110676.5|110476.5|4
1733264130000|2024-12-03 22:15:30|110679.9|110479.9|110683.1|110483.1|110683.1|110483.1|110679.9|110479.9|3
1733264140000|2024-12-03 22:15:40|110676.8|110476.8|110677.5|110477.5|110680.6|110480.6|110676.6|110476.6|5
1733264150000|2024-12-03 22:15:50|110677.4|110477.4|110653.7|110453.7|110686.2|110486.2|110652.3|110452.3|6
1733264160000|2024-12-03 22:16:00|110686.5|110486.5|110685.5|110485.5|110690.7|110490.7|110685.2|110485.2|8
1733264170000|2024-12-03 22:16:10|110685.4|110485.4|110685.2|110485.2|110685.4|110485.4|110685.2|110485.2|4
1733264180000|2024-12-03 22:16:20|110665|110465|110685.4|110485.4|110691.6|110491.6|110659.3|110459.3|7
1733264190000|2024-12-03 22:16:30|110686.2|110486.2|110686|110486|110686.4|110486.4|110686|110486|5
1733264200000|2024-12-03 22:16:40|110685.9|110485.9|110664.9|110464.9|110685.9|110485.9|110664.9|110464.9|4
1733264210000|2024-12-03 22:16:50|110690.9|110490.9|110692.8|110492.8|110692.8|110492.8|110690.9|110490.9|4
1733264220000|2024-12-03 22:17:00|110690.6|110490.6|110662.2|110462.2|110690.6|110490.6|110662.2|110462.2|3
1733264230000|2024-12-03 22:17:10|110689.1|110489.1|110689.1|110489.1|110689.1|110489.1|110689.1|110489.1|1
1733264240000|2024-12-03 22:17:20|110689.6|110489.6|110689.4|110489.4|110689.6|110489.6|110689.3|110489.3|3
1733264250000|2024-12-03 22:17:30|110691.1|110491.1|110659.2|110459.2|110691.1|110491.1|110657.8|110457.8|4
1733264260000|2024-12-03 22:17:40|110691.8|110491.8|110692.4|110492.4|110693.9|110493.9|110691.8|110491.8|8
1733264270000|2024-12-03 22:17:50|110692.6|110492.6|110676.8|110476.8|110692.7|110492.7|110662.8|110462.8|5
1733264280000|2024-12-03 22:18:00|110701.2|110501.2|110700.1|110500.1|110701.2|110501.2|110700.1|110500.1|4
1733264290000|2024-12-03 22:18:10|110699.9|110499.9|110702.8|110502.8|110702.8|110502.8|110699.9|110499.9|4
1733264300000|2024-12-03 22:18:20|110701.3|110501.3|110701|110501|110701.3|110501.3|110701|110501|4
1733264310000|2024-12-03 22:18:30|110701.9|110501.9|110701.7|110501.7|110701.9|110501.9|110701.7|110501.7|5
1733264320000|2024-12-03 22:18:40|110700.7|110500.7|110701.5|110501.5|110701.5|110501.5|110699.9|110499.9|4
1733264330000|2024-12-03 22:18:50|110701.6|110501.6|110698.2|110498.2|110701.6|110501.6|110698.1|110498.1|5
1733264340000|2024-12-03 22:19:00|110697.1|110497.1|110699.5|110499.5|110699.6|110499.6|110697.1|110497.1|4
1733264350000|2024-12-03 22:19:10|110697.4|110497.4|110697.7|110497.7|110698.3|110498.3|110697.4|110497.4|4
1733264360000|2024-12-03 22:19:20|110698.9|110498.9|110698.8|110498.8|110701.3|110501.3|110698.8|110498.8|3
1733264370000|2024-12-03 22:19:30|110697.5|110497.5|110698.7|110498.7|110698.8|110498.8|110697.5|110497.5|6
1733264380000|2024-12-03 22:19:40|110700|110500|110700.1|110500.1|110700.1|110500.1|110700|110500|2
1733264390000|2024-12-03 22:19:50|110699|110499|110671|110471|110700.5|110500.5|110671|110471|9
1733264400000|2024-12-03 22:20:00|110670.7|110470.7|110672|110472|110672|110472|110669.9|110469.9|7
1733264410000|2024-12-03 22:20:10|110674|110474|110675.1|110475.1|110675.1|110475.1|110670.3|110470.3|8
1733264420000|2024-12-03 22:20:20|110674.9|110474.9|110675.4|110475.4|110675.4|110475.4|110674.9|110474.9|6
1733264430000|2024-12-03 22:20:30|110669.6|110469.6|110671|110471|110671.3|110471.3|110669.6|110469.6|6
1733264440000|2024-12-03 22:20:40|110672.4|110472.4|110676.2|110476.2|110676.5|110476.5|110668.6|110468.6|6
1733264450000|2024-12-03 22:20:50|110677.4|110477.4|110673.8|110473.8|110677.4|110477.4|110669.5|110469.5|7
1733264480000|2024-12-03 22:21:20|110622|110422|110664.1|110464.1|110664.1|110464.1|110622|110422|4
1733264490000|2024-12-03 22:21:30|110672.8|110472.8|110672.9|110472.9|110672.9|110472.9|110672.8|110472.8|2
1733264500000|2024-12-03 22:21:40|110665.2|110465.2|110665.3|110465.3|110665.3|110465.3|110665.2|110465.2|2
1733264510000|2024-12-03 22:21:50|110667.1|110467.1|110681.8|110481.8|110681.8|110481.8|110667.1|110467.1|4
1733264520000|2024-12-03 22:22:00|110681.7|110481.7|110679.7|110479.7|110681.7|110481.7|110679.7|110479.7|3
1733264530000|2024-12-03 22:22:10|110679.9|110479.9|110674.1|110474.1|110679.9|110479.9|110673.8|110473.8|6
1733264540000|2024-12-03 22:22:20|110675.5|110475.5|110675.5|110475.5|110675.5|110475.5|110675.4|110475.4|3
1733264550000|2024-12-03 22:22:30|110663|110463|110665.7|110465.7|110667.5|110467.5|110663|110463|6
1733264560000|2024-12-03 22:22:40|110673.3|110473.3|110675|110475|110675.1|110475.1|110665.8|110465.8|6
1733264570000|2024-12-03 22:22:50|110667.9|110467.9|110667.9|110467.9|110667.9|110467.9|110667.7|110467.7|4
1733264580000|2024-12-03 22:23:00|110663.3|110463.3|110663.3|110463.3|110663.3|110463.3|110663.3|110463.3|1
1733264590000|2024-12-03 22:23:10|110624.1|110424.1|110672.9|110472.9|110673.2|110473.2|110624.1|110424.1|5
1733264600000|2024-12-03 22:23:20|110672.8|110472.8|110646.9|110446.9|110681.1|110481.1|110646.9|110446.9|5
1733264610000|2024-12-03 22:23:30|110674.1|110474.1|110674.2|110474.2|110674.2|110474.2|110674.1|110474.1|4
1733264620000|2024-12-03 22:23:40|110666.8|110466.8|110666.9|110466.9|110666.9|110466.9|110666.6|110466.6|5
1733264630000|2024-12-03 22:23:50|110673.7|110473.7|110674.2|110474.2|110674.2|110474.2|110673.7|110473.7|5
1733264640000|2024-12-03 22:24:00|110674|110474|110674.1|110474.1|110674.2|110474.2|110674|110474|4
1733264650000|2024-12-03 22:24:10|110662.1|110462.1|110668.3|110468.3|110668.3|110468.3|110662.1|110462.1|2
1733264660000|2024-12-03 22:24:20|110661.4|110461.4|110660.9|110460.9|110661.4|110461.4|110660.7|110460.7|5
1733264670000|2024-12-03 22:24:30|110661.2|110461.2|110661.7|110461.7|110661.7|110461.7|110661.2|110461.2|3
1733264680000|2024-12-03 22:24:40|110661.4|110461.4|110661.6|110461.6|110661.6|110461.6|110661.4|110461.4|3
1733264690000|2024-12-03 22:24:50|110661.7|110461.7|110644.7|110444.7|110661.7|110461.7|110644.7|110444.7|3
1733264700000|2024-12-03 22:25:00|110670|110470|110637.5|110437.5|110673.5|110473.5|110637.5|110437.5|7
1733264710000|2024-12-03 22:25:10|110665.8|110465.8|110644.7|110444.7|110665.9|110465.9|110644.7|110444.7|4
1733264720000|2024-12-03 22:25:20|110648.5|110448.5|110671.2|110471.2|110671.3|110471.3|110648.5|110448.5|4
1733264730000|2024-12-03 22:25:30|110670.6|110470.6|110673.9|110473.9|110674|110474|110670.6|110470.6|4
1733264740000|2024-12-03 22:25:40|110679|110479|110679|110479|110679.2|110479.2|110679|110479|3
1733264750000|2024-12-03 22:25:50|110674.7|110474.7|110675.5|110475.5|110675.6|110475.6|110674.7|110474.7|6
1733264760000|2024-12-03 22:26:00|110675.4|110475.4|110675|110475|110675.4|110475.4|110675|110475|3
1733264770000|2024-12-03 22:26:10|110675.1|110475.1|110668.4|110468.4|110675.1|110475.1|110668.4|110468.4|5
1733264780000|2024-12-03 22:26:20|110673.6|110473.6|110672.9|110472.9|110673.9|110473.9|110672.9|110472.9|8
1733264790000|2024-12-03 22:26:30|110674|110474|110673.2|110473.2|110674|110474|110672.1|110472.1|4
1733264800000|2024-12-03 22:26:40|110673.1|110473.1|110671.9|110471.9|110673.5|110473.5|110671.9|110471.9|4
1733264810000|2024-12-03 22:26:50|110673.9|110473.9|110673.8|110473.8|110673.9|110473.9|110647.8|110447.8|3
1733264820000|2024-12-03 22:27:00|110642.3|110442.3|110669.8|110469.8|110669.8|110469.8|110642.3|110442.3|5
1733264830000|2024-12-03 22:27:10|110669.9|110469.9|110667.8|110467.8|110670|110470|110667.8|110467.8|5
1733264840000|2024-12-03 22:27:20|110644.3|110444.3|110667.9|110467.9|110668|110468|110640.1|110440.1|5
1733264850000|2024-12-03 22:27:30|110668.1|110468.1|110668|110468|110668.1|110468.1|110668|110468|4
1733264860000|2024-12-03 22:27:40|110644.2|110444.2|110643.6|110443.6|110644.2|110444.2|110643.6|110443.6|2
1733264870000|2024-12-03 22:27:50|110633.5|110433.5|110630.1|110430.1|110634.1|110434.1|110628.3|110428.3|8
1733264880000|2024-12-03 22:28:00|110629.9|110429.9|110658.8|110458.8|110663|110463|110629.9|110429.9|8
1733264890000|2024-12-03 22:28:10|110658.2|110458.2|110647.5|110447.5|110658.9|110458.9|110643.6|110443.6|10
1733264900000|2024-12-03 22:28:20|110647.4|110447.4|110647|110447|110647.4|110447.4|110646.3|110446.3|5
1733264910000|2024-12-03 22:28:30|110659.6|110459.6|110623.9|110423.9|110659.6|110459.6|110623.9|110423.9|7
1733264920000|2024-12-03 22:28:40|110624|110424|110624.4|110424.4|110645.8|110445.8|110624|110424|6
1733264930000|2024-12-03 22:28:50|110624.6|110424.6|110626.3|110426.3|110646.8|110446.8|110624.6|110424.6|4
1733264940000|2024-12-03 22:29:00|110658.2|110458.2|110644|110444|110658.2|110458.2|110644|110444|5
1733264950000|2024-12-03 22:29:10|110643.8|110443.8|110647.2|110447.2|110647.5|110447.5|110641.8|110441.8|8
1733264960000|2024-12-03 22:29:20|110619.9|110419.9|110646.4|110446.4|110647.1|110447.1|110619.9|110419.9|8
1733264970000|2024-12-03 22:29:30|110642.5|110442.5|110630.1|110430.1|110643.2|110443.2|110599.2|110399.2|7
1733264980000|2024-12-03 22:29:40|110630.2|110430.2|110630.6|110430.6|110630.6|110430.6|110630.2|110430.2|4
1733264990000|2024-12-03 22:29:50|110630.7|110430.7|110639.3|110439.3|110639.3|110439.3|110630.7|110430.7|4
1733265000000|2024-12-03 22:30:00|110592.6|110392.6|110631.4|110431.4|110631.6|110431.6|110592.6|110392.6|7
1733265010000|2024-12-03 22:30:10|110632.4|110432.4|110630.8|110430.8|110633.1|110433.1|110630.3|110430.3|9
1733265020000|2024-12-03 22:30:20|110631.2|110431.2|110632.6|110432.6|110632.6|110432.6|110631.2|110431.2|5
1733265030000|2024-12-03 22:30:30|110633|110433|110638.2|110438.2|110638.2|110438.2|110633|110433|7
1733265040000|2024-12-03 22:30:40|110673.2|110473.2|110681.9|110481.9|110696.5|110496.5|110673.2|110473.2|8
1733265050000|2024-12-03 22:30:50|110682.9|110482.9|110686.9|110486.9|110689.2|110489.2|110682|110482|7
1733265060000|2024-12-03 22:31:00|110686.3|110486.3|110686.4|110486.4|110686.9|110486.9|110685.2|110485.2|5
1733265070000|2024-12-03 22:31:10|110685.9|110485.9|110685.2|110485.2|110699.1|110499.1|110685.2|110485.2|6
1733265080000|2024-12-03 22:31:20|110699.3|110499.3|110699.2|110499.2|110700.7|110500.7|110699.2|110499.2|5
1733265090000|2024-12-03 22:31:30|110698.9|110498.9|110699|110499|110699|110499|110698.5|110498.5|5
1733265100000|2024-12-03 22:31:40|110698.5|110498.5|110697.9|110497.9|110700.8|110500.8|110697.8|110497.8|6
1733265110000|2024-12-03 22:31:50|110709.6|110509.6|110692.5|110492.5|110709.6|110509.6|110691.7|110491.7|8
1733265120000|2024-12-03 22:32:00|110693.5|110493.5|110698.3|110498.3|110698.4|110498.4|110693.2|110493.2|6
1733265130000|2024-12-03 22:32:10|110698.2|110498.2|110690.8|110490.8|110698.2|110498.2|110690.8|110490.8|4
1733265140000|2024-12-03 22:32:20|110693.9|110493.9|110703.3|110503.3|110704.5|110504.5|110692.8|110492.8|6
1733265150000|2024-12-03 22:32:30|110703|110503|110702|110502|110705.5|110505.5|110702|110502|7
1733265160000|2024-12-03 22:32:40|110701.9|110501.9|110683|110483|110701.9|110501.9|110683|110483|7
1733265170000|2024-12-03 22:32:50|110682.8|110482.8|110681.9|110481.9|110682.8|110482.8|110681.9|110481.9|7
1733265180000|2024-12-03 22:33:00|110681.7|110481.7|110681.6|110481.6|110681.7|110481.7|110681.5|110481.5|5
1733265190000|2024-12-03 22:33:10|110681.5|110481.5|110681.3|110481.3|110681.5|110481.5|110681.3|110481.3|2
1733265200000|2024-12-03 22:33:20|110681.2|110481.2|110681|110481|110681.2|110481.2|110681|110481|3
1733265210000|2024-12-03 22:33:30|110680.9|110480.9|110688.1|110488.1|110688.7|110488.7|110680.9|110480.9|5
1733265220000|2024-12-03 22:33:40|110687.9|110487.9|110698.3|110498.3|110698.7|110498.7|110687.9|110487.9|4
1733265230000|2024-12-03 22:33:50|110701.8|110501.8|110701.7|110501.7|110702|110502|110701.7|110501.7|3
1733265240000|2024-12-03 22:34:00|110701|110501|110698.9|110498.9|110701|110501|110698.9|110498.9|9
1733265250000|2024-12-03 22:34:10|110698.8|110498.8|110699.1|110499.1|110699.1|110499.1|110698.2|110498.2|6
1733265260000|2024-12-03 22:34:20|110698.9|110498.9|110698.6|110498.6|110698.9|110498.9|110698.6|110498.6|3
1733265270000|2024-12-03 22:34:30|110698.5|110498.5|110698.3|110498.3|110698.6|110498.6|110698.3|110498.3|5
1733265280000|2024-12-03 22:34:40|110698.7|110498.7|110698.6|110498.6|110698.7|110498.7|110698|110498|5
1733265290000|2024-12-03 22:34:50|110698.5|110498.5|110698|110498|110698.5|110498.5|110698|110498|2
1733265300000|2024-12-03 22:35:00|110697.9|110497.9|110698.2|110498.2|110698.3|110498.3|110697.9|110497.9|7
1733265310000|2024-12-03 22:35:10|110697.8|110497.8|110697.7|110497.7|110697.8|110497.8|110697.7|110497.7|2
1733265320000|2024-12-03 22:35:20|110697.6|110497.6|110697.6|110497.6|110697.6|110497.6|110697.6|110497.6|1
1733265330000|2024-12-03 22:35:30|110697.7|110497.7|110697.8|110497.8|110697.8|110497.8|110697.6|110497.6|3
1733265340000|2024-12-03 22:35:40|110698.2|110498.2|110703.3|110503.3|110703.3|110503.3|110698.1|110498.1|6
1733265350000|2024-12-03 22:35:50|110701.5|110501.5|110701.4|110501.4|110701.5|110501.5|110701.4|110501.4|2
1733265360000|2024-12-03 22:36:00|110701.1|110501.1|110701|110501|110705.1|110505.1|110701|110501|8
1733265370000|2024-12-03 22:36:10|110700.8|110500.8|110701.8|110501.8|110703.4|110503.4|110699.3|110499.3|6
1733265380000|2024-12-03 22:36:20|110702.2|110502.2|110700.3|110500.3|110703.1|110503.1|110699.1|110499.1|6
1733265390000|2024-12-03 22:36:30|110699.5|110499.5|110700.8|110500.8|110700.8|110500.8|110698.5|110498.5|6
1733265400000|2024-12-03 22:36:40|110701.1|110501.1|110698.9|110498.9|110701.2|110501.2|110698.9|110498.9|4
1733265410000|2024-12-03 22:36:50|110698.5|110498.5|110700.3|110500.3|110700.3|110500.3|110698.5|110498.5|3
1733265420000|2024-12-03 22:37:00|110700.4|110500.4|110700.4|110500.4|110700.4|110500.4|110700.4|110500.4|1
1733265430000|2024-12-03 22:37:10|110700.7|110500.7|110703.7|110503.7|110703.8|110503.8|110700|110500|9
1733265440000|2024-12-03 22:37:20|110703.6|110503.6|110703.4|110503.4|110703.6|110503.6|110702.4|110502.4|4
1733265450000|2024-12-03 22:37:30|110703.1|110503.1|110702.9|110502.9|110703.1|110503.1|110702.9|110502.9|3
1733265460000|2024-12-03 22:37:40|110700.6|110500.6|110700.3|110500.3|110700.6|110500.6|110700.3|110500.3|2
1733265470000|2024-12-03 22:37:50|110700.7|110500.7|110700.9|110500.9|110701|110501|110700.7|110500.7|4
1733265480000|2024-12-03 22:38:00|110700.6|110500.6|110658.2|110458.2|110708.4|110508.4|110657.9|110457.9|5
1733265490000|2024-12-03 22:38:10|110658.3|110458.3|110655.9|110455.9|110658.3|110458.3|110655.6|110455.6|7
1733265500000|2024-12-03 22:38:20|110656|110456|110718.9|110518.9|110719|110519|110656|110456|4
1733265510000|2024-12-03 22:38:30|110723.9|110523.9|110724.1|110524.1|110724.9|110524.9|110723.9|110523.9|3
1733265520000|2024-12-03 22:38:40|110719.5|110519.5|110720.6|110520.6|110720.9|110520.9|110719.2|110519.2|6
1733265530000|2024-12-03 22:38:50|110720.5|110520.5|110720.4|110520.4|110720.5|110520.5|110720.3|110520.3|3
1733265540000|2024-12-03 22:39:00|110723.5|110523.5|110722.3|110522.3|110723.5|110523.5|110720.9|110520.9|4
1733265550000|2024-12-03 22:39:10|110699|110499|110712.4|110512.4|110712.4|110512.4|110687.5|110487.5|4
1733265560000|2024-12-03 22:39:20|110715.5|110515.5|110697.4|110497.4|110715.5|110515.5|110663.8|110463.8|4
1733265570000|2024-12-03 22:39:30|110691.9|110491.9|110687.5|110487.5|110702.2|110502.2|110649|110449|6
1733265580000|2024-12-03 22:39:40|110702.3|110502.3|110674.2|110474.2|110702.3|110502.3|110644.4|110444.4|3
1733265590000|2024-12-03 22:39:50|110684.4|110484.4|110691|110491|110691|110491|110661.3|110461.3|4
1733265600000|2024-12-03 22:40:00|110638.6|110438.6|110640.2|110440.2|110640.2|110440.2|110638.6|110438.6|5
1733265610000|2024-12-03 22:40:10|110640.6|110440.6|110684.3|110484.3|110699.1|110499.1|110640.6|110440.6|6
1733265620000|2024-12-03 22:40:20|110643.2|110443.2|110643.5|110443.5|110643.5|110443.5|110643.2|110443.2|3
1733265630000|2024-12-03 22:40:30|110643.8|110443.8|110644.2|110444.2|110644.2|110444.2|110643.8|110443.8|3
1733265640000|2024-12-03 22:40:40|110644.4|110444.4|110692.9|110492.9|110692.9|110492.9|110644.4|110444.4|4
1733265650000|2024-12-03 22:40:50|110692.6|110492.6|110691.5|110491.5|110692.6|110492.6|110691.5|110491.5|5
1733265660000|2024-12-03 22:41:00|110691.2|110491.2|110690.6|110490.6|110691.2|110491.2|110690.6|110490.6|4
1733265670000|2024-12-03 22:41:10|110692.1|110492.1|110691.6|110491.6|110692.1|110492.1|110691.6|110491.6|4
1733265680000|2024-12-03 22:41:20|110691.4|110491.4|110691.2|110491.2|110691.7|110491.7|110691.2|110491.2|6
1733265690000|2024-12-03 22:41:30|110689.1|110489.1|110688.6|110488.6|110689.1|110489.1|110688.6|110488.6|5
1733265700000|2024-12-03 22:41:40|110688.3|110488.3|110704.7|110504.7|110704.9|110504.9|110688.1|110488.1|6
1733265710000|2024-12-03 22:41:50|110704.6|110504.6|110704.6|110504.6|110704.6|110504.6|110704.6|110504.6|1
1733265720000|2024-12-03 22:42:00|110704.5|110504.5|110704.4|110504.4|110704.5|110504.5|110704.4|110504.4|2
1733265730000|2024-12-03 22:42:10|110704.5|110504.5|110705.7|110505.7|110705.8|110505.8|110704.4|110504.4|4
1733265740000|2024-12-03 22:42:20|110681.8|110481.8|110682.8|110482.8|110684.4|110484.4|110681.8|110481.8|5
1733265750000|2024-12-03 22:42:30|110682.3|110482.3|110694.3|110494.3|110695.2|110495.2|110682.3|110482.3|5
1733265760000|2024-12-03 22:42:40|110694.2|110494.2|110693.9|110493.9|110694.2|110494.2|110693.9|110493.9|2
1733265770000|2024-12-03 22:42:50|110693.7|110493.7|110693.2|110493.2|110693.7|110493.7|110693.2|110493.2|3
1733265780000|2024-12-03 22:43:00|110693|110493|110692.3|110492.3|110693|110493|110692.3|110492.3|4
1733265790000|2024-12-03 22:43:10|110692.2|110492.2|110691.4|110491.4|110692.2|110492.2|110691.4|110491.4|5
1733265800000|2024-12-03 22:43:20|110691.3|110491.3|110691.6|110491.6|110691.6|110491.6|110691.3|110491.3|2
1733265810000|2024-12-03 22:43:30|110691.5|110491.5|110691.1|110491.1|110691.5|110491.5|110691.1|110491.1|4
1733265820000|2024-12-03 22:43:40|110691|110491|110691.3|110491.3|110691.4|110491.4|110691|110491|3
1733265830000|2024-12-03 22:43:50|110691.2|110491.2|110691.1|110491.1|110691.3|110491.3|110691.1|110491.1|4
1733265840000|2024-12-03 22:44:00|110691|110491|110691|110491|110691.1|110491.1|110691|110491|3
1733265850000|2024-12-03 22:44:10|110691.1|110491.1|110690.8|110490.8|110691.1|110491.1|110690.8|110490.8|4
1733265860000|2024-12-03 22:44:20|110690.9|110490.9|110690.9|110490.9|110690.9|110490.9|110690.9|110490.9|1
1733265870000|2024-12-03 22:44:30|110689.9|110489.9|110696.4|110496.4|110696.4|110496.4|110689.9|110489.9|6
1733265880000|2024-12-03 22:44:40|110697.2|110497.2|110695.7|110495.7|110697.2|110497.2|110694.5|110494.5|5
1733265890000|2024-12-03 22:44:50|110695.6|110495.6|110695.6|110495.6|110695.6|110495.6|110695.6|110495.6|1
1733265900000|2024-12-03 22:45:00|110694.7|110494.7|110644.6|110444.6|110694.8|110494.8|110644.6|110444.6|5
1733265910000|2024-12-03 22:45:10|110678.8|110478.8|110667|110467|110678.8|110478.8|110667|110467|3
1733265920000|2024-12-03 22:45:20|110666.9|110466.9|110669.7|110469.7|110670.1|110470.1|110666.9|110466.9|6
1733265930000|2024-12-03 22:45:30|110669.8|110469.8|110669.1|110469.1|110670.1|110470.1|110669.1|110469.1|6
1733265940000|2024-12-03 22:45:40|110669.8|110469.8|110668.4|110468.4|110669.8|110469.8|110667.6|110467.6|4
1733265950000|2024-12-03 22:45:50|110670.5|110470.5|110672.3|110472.3|110672.3|110472.3|110669.1|110469.1|5
1733265960000|2024-12-03 22:46:00|110672.2|110472.2|110670.6|110470.6|110672.5|110472.5|110670.6|110470.6|4
1733265970000|2024-12-03 22:46:10|110670.7|110470.7|110672.4|110472.4|110672.4|110472.4|110670.7|110470.7|5
1733265980000|2024-12-03 22:46:20|110672.2|110472.2|110672.1|110472.1|110672.4|110472.4|110671.3|110471.3|7
1733265990000|2024-12-03 22:46:30|110673.5|110473.5|110671.2|110471.2|110673.5|110473.5|110670.2|110470.2|7
1733266000000|2024-12-03 22:46:40|110672.1|110472.1|110671.4|110471.4|110672.8|110472.8|110671.4|110471.4|6
1733266010000|2024-12-03 22:46:50|110673|110473|110673.2|110473.2|110673.2|110473.2|110673|110473|4
1733266020000|2024-12-03 22:47:00|110673.1|110473.1|110670.6|110470.6|110673.1|110473.1|110670.6|110470.6|3
1733266030000|2024-12-03 22:47:10|110669.7|110469.7|110670.5|110470.5|110670.7|110470.7|110669.7|110469.7|4
1733266040000|2024-12-03 22:47:20|110669.6|110469.6|110670.1|110470.1|110670.3|110470.3|110669.6|110469.6|4
1733266050000|2024-12-03 22:47:30|110671.2|110471.2|110669.8|110469.8|110672.1|110472.1|110669.8|110469.8|4
1733266060000|2024-12-03 22:47:40|110669.2|110469.2|110669.1|110469.1|110669.3|110469.3|110669.1|110469.1|3
1733266070000|2024-12-03 22:47:50|110669.8|110469.8|110669.7|110469.7|110669.8|110469.8|110669.7|110469.7|2
1733266080000|2024-12-03 22:48:00|110669.4|110469.4|110669.5|110469.5|110669.6|110469.6|110669.1|110469.1|5
1733266090000|2024-12-03 22:48:10|110669.6|110469.6|110669.6|110469.6|110669.6|110469.6|110668.6|110468.6|5
1733266100000|2024-12-03 22:48:20|110670|110470|110669.3|110469.3|110670.7|110470.7|110669.3|110469.3|4
1733266110000|2024-12-03 22:48:30|110669.5|110469.5|110670.3|110470.3|110670.3|110470.3|110669.4|110469.4|5
1733266120000|2024-12-03 22:48:40|110669.3|110469.3|110669.8|110469.8|110669.9|110469.9|110669.3|110469.3|3
1733266130000|2024-12-03 22:48:50|110670.3|110470.3|110670.3|110470.3|110670.5|110470.5|110670.3|110470.3|3
1733266140000|2024-12-03 22:49:00|110670.2|110470.2|110668.7|110468.7|110670.2|110470.2|110668.4|110468.4|4
1733266150000|2024-12-03 22:49:10|110668.9|110468.9|110668.7|110468.7|110669|110469|110668.7|110468.7|3
1733266170000|2024-12-03 22:49:30|110668.8|110468.8|110668.8|110468.8|110668.8|110468.8|110668.8|110468.8|1
1733266180000|2024-12-03 22:49:40|110668.7|110468.7|110669.8|110469.8|110669.9|110469.9|110668.7|110468.7|5
1733266190000|2024-12-03 22:49:50|110669.7|110469.7|110669.7|110469.7|110669.7|110469.7|110668.5|110468.5|3
1733266200000|2024-12-03 22:50:00|110668.6|110468.6|110668.8|110468.8|110669.7|110469.7|110668.6|110468.6|5
1733266210000|2024-12-03 22:50:10|110669|110469|110669.2|110469.2|110669.2|110469.2|110669|110469|2
1733266220000|2024-12-03 22:50:20|110668.2|110468.2|110667.9|110467.9|110668.2|110468.2|110667.8|110467.8|3
1733266230000|2024-12-03 22:50:30|110667.4|110467.4|110668.3|110468.3|110668.3|110468.3|110667|110467|6
1733266240000|2024-12-03 22:50:40|110667.2|110467.2|110666.6|110466.6|110667.2|110467.2|110666.6|110466.6|2
1733266250000|2024-12-03 22:50:50|110666.8|110466.8|110668.6|110468.6|110668.6|110468.6|110666.8|110466.8|4
1733266260000|2024-12-03 22:51:00|110668.7|110468.7|110668.8|110468.8|110668.8|110468.8|110668.5|110468.5|4
1733266270000|2024-12-03 22:51:10|110668.6|110468.6|110668.8|110468.8|110668.8|110468.8|110668.5|110468.5|3
1733266280000|2024-12-03 22:51:20|110668.5|110468.5|110667.7|110467.7|110668.5|110468.5|110667.2|110467.2|4
1733266290000|2024-12-03 22:51:30|110668.1|110468.1|110667.6|110467.6|110668.1|110468.1|110667.6|110467.6|3
1733266300000|2024-12-03 22:51:40|110667.7|110467.7|110667.6|110467.6|110667.7|110467.7|110667.6|110467.6|2
1733266310000|2024-12-03 22:51:50|110666.8|110466.8|110667.7|110467.7|110667.7|110467.7|110666.8|110466.8|3
1733266340000|2024-12-03 22:52:20|110666.5|110466.5|110666.6|110466.6|110666.6|110466.6|110666.5|110466.5|2
1733266350000|2024-12-03 22:52:30|110666.5|110466.5|110667|110467|110667|110467|110666.4|110466.4|4
1733266370000|2024-12-03 22:52:50|110666.9|110466.9|110666.6|110466.6|110666.9|110466.9|110666.6|110466.6|4
1733266380000|2024-12-03 22:53:00|110666.5|110466.5|110667.2|110467.2|110667.4|110467.4|110666.5|110466.5|3
1733266390000|2024-12-03 22:53:10|110667.1|110467.1|110667.1|110467.1|110667.1|110467.1|110667.1|110467.1|1
1733266400000|2024-12-03 22:53:20|110667.8|110467.8|110667|110467|110667.8|110467.8|110667|110467|6
1733266420000|2024-12-03 22:53:40|110667.7|110467.7|110666.5|110466.5|110667.7|110467.7|110666.4|110466.4|5
1733266430000|2024-12-03 22:53:50|110666.4|110466.4|110666.2|110466.2|110666.6|110466.6|110666.2|110466.2|3
1733266440000|2024-12-03 22:54:00|110666.4|110466.4|110667.1|110467.1|110706.8|110506.8|110666.4|110466.4|7
1733266450000|2024-12-03 22:54:10|110666.8|110466.8|110680.1|110480.1|110681.4|110481.4|110666.8|110466.8|7
1733266460000|2024-12-03 22:54:20|110675.6|110475.6|110663.4|110463.4|110675.6|110475.6|110663|110463|4
1733266470000|2024-12-03 22:54:30|110662.8|110462.8|110662.7|110462.7|110662.8|110462.8|110662.7|110462.7|2
1733266480000|2024-12-03 22:54:40|110661.9|110461.9|110661.4|110461.4|110662.5|110462.5|110661.4|110461.4|6
1733266490000|2024-12-03 22:54:50|110662.9|110462.9|110662.9|110462.9|110662.9|110462.9|110662.9|110462.9|1
1733266500000|2024-12-03 22:55:00|110661.9|110461.9|110703.9|110503.9|110711.9|110511.9|110661.9|110461.9|9
1733266510000|2024-12-03 22:55:10|110712.9|110512.9|110658.8|110458.8|110713.3|110513.3|110646.3|110446.3|9
1733266520000|2024-12-03 22:55:20|110658.7|110458.7|110679.9|110479.9|110679.9|110479.9|110658.7|110458.7|5
1733266530000|2024-12-03 22:55:30|110680.4|110480.4|110654.7|110454.7|110680.4|110480.4|110636.5|110436.5|6
1733266540000|2024-12-03 22:55:40|110654|110454|110683.5|110483.5|110683.5|110483.5|110654|110454|5
1733266550000|2024-12-03 22:55:50|110699.4|110499.4|110684.6|110484.6|110699.4|110499.4|110677|110477|3
1733266560000|2024-12-03 22:56:00|110685.5|110485.5|110749.3|110549.3|110749.3|110549.3|110685.5|110485.5|12
1733266570000|2024-12-03 22:56:10|110749.6|110549.6|110747.8|110547.8|110755.6|110555.6|110745.7|110545.7|10
1733266580000|2024-12-03 22:56:20|110747.9|110547.9|110771.3|110571.3|110780.4|110580.4|110735.2|110535.2|11
1733266590000|2024-12-03 22:56:30|110763.1|110563.1|110754.3|110554.3|110771.8|110571.8|110754.3|110554.3|8
1733266600000|2024-12-03 22:56:40|110757|110557|110754.2|110554.2|110757|110557|110753.3|110553.3|11
1733266610000|2024-12-03 22:56:50|110774.7|110574.7|110774.3|110574.3|110775.3|110575.3|110772.4|110572.4|7
1733266620000|2024-12-03 22:57:00|110749.4|110549.4|110763.6|110563.6|110764|110564|110748.8|110548.8|11
1733266630000|2024-12-03 22:57:10|110763.8|110563.8|110731.7|110531.7|110765|110565|110731.7|110531.7|11
1733266640000|2024-12-03 22:57:20|110732.3|110532.3|110781|110581|110783.3|110583.3|110732.3|110532.3|5
1733266650000|2024-12-03 22:57:30|110755|110555|110757|110557|110757|110557|110745.1|110545.1|6
1733266660000|2024-12-03 22:57:40|110756.8|110556.8|110747.6|110547.6|110756.8|110556.8|110747.6|110547.6|9
1733266670000|2024-12-03 22:57:50|110747.5|110547.5|110743.7|110543.7|110747.5|110547.5|110743.7|110543.7|9
1733266680000|2024-12-03 22:58:00|110743.4|110543.4|110744.8|110544.8|110745|110545|110743.2|110543.2|4
1733266690000|2024-12-03 22:58:10|110744.6|110544.6|110779.8|110579.8|110781.1|110581.1|110744.6|110544.6|5
1733266700000|2024-12-03 22:58:20|110779.5|110579.5|110743.3|110543.3|110779.6|110579.6|110741|110541|6
1733266710000|2024-12-03 22:58:30|110742.2|110542.2|110745.3|110545.3|110759.9|110559.9|110740.5|110540.5|11
1733266720000|2024-12-03 22:58:40|110745.1|110545.1|110737.7|110537.7|110747.6|110547.6|110728.9|110528.9|9
1733266730000|2024-12-03 22:58:50|110742.7|110542.7|110741.5|110541.5|110742.7|110542.7|110740.8|110540.8|7
1733266740000|2024-12-03 22:59:00|110757|110557|110759.3|110559.3|110759.7|110559.7|110751.8|110551.8|7
1733266750000|2024-12-03 22:59:10|110759.6|110559.6|110749.7|110549.7|110779.8|110579.8|110749.7|110549.7|7
1733266760000|2024-12-03 22:59:20|110770|110570|110767.9|110567.9|110770|110570|110767.9|110567.9|4
1733266770000|2024-12-03 22:59:30|110762|110562|110760.2|110560.2|110762|110562|110752.3|110552.3|5
1733266780000|2024-12-03 22:59:40|110760.1|110560.1|110750.2|110550.2|110760.1|110560.1|110750.2|110550.2|8
1733266790000|2024-12-03 22:59:50|110758.6|110558.6|110757.1|110557.1|110758.6|110558.6|110757.1|110557.1|6
1733266800000|2024-12-03 23:00:00|110757.9|110557.9|110738.2|110538.2|110757.9|110557.9|110717.1|110517.1|13
1733266810000|2024-12-03 23:00:10|110739|110539|110728.2|110528.2|110739|110539|110727.8|110527.8|7
1733266820000|2024-12-03 23:00:20|110727.3|110527.3|110726.2|110526.2|110730.2|110530.2|110726.2|110526.2|7
1733266830000|2024-12-03 23:00:30|110730.6|110530.6|110711|110511|110736.1|110536.1|110710.9|110510.9|11
1733266840000|2024-12-03 23:00:40|110716|110516|110726.3|110526.3|110727|110527|110715.8|110515.8|6
1733266850000|2024-12-03 23:00:50|110726.4|110526.4|110714.5|110514.5|110732.5|110532.5|110713|110513|11
1733266860000|2024-12-03 23:01:00|110717.5|110517.5|110728.1|110528.1|110728.1|110528.1|110716|110516|5
1733266870000|2024-12-03 23:01:10|110728.4|110528.4|110729.1|110529.1|110729.8|110529.8|110728.4|110528.4|6
1733266880000|2024-12-03 23:01:20|110728.8|110528.8|110725|110525|110728.8|110528.8|110719.8|110519.8|9
1733266890000|2024-12-03 23:01:30|110724.9|110524.9|110725.9|110525.9|110726.6|110526.6|110724.9|110524.9|3
1733266900000|2024-12-03 23:01:40|110726.1|110526.1|110724.9|110524.9|110728.2|110528.2|110724.9|110524.9|6
1733266910000|2024-12-03 23:01:50|110728.2|110528.2|110704.5|110504.5|110728.2|110528.2|110624.1|110424.1|7
1733266920000|2024-12-03 23:02:00|110704.4|110504.4|110680.2|110480.2|110704.6|110504.6|110671.7|110471.7|8
1733266930000|2024-12-03 23:02:10|110696|110496|110680.2|110480.2|110696|110496|110680.2|110480.2|2
1733266940000|2024-12-03 23:02:20|110754.3|110554.3|110753.3|110553.3|110754.3|110554.3|110753.3|110553.3|2
1733266950000|2024-12-03 23:02:30|110753|110553|110730.8|110530.8|110753|110553|110728.9|110528.9|3
1733266960000|2024-12-03 23:02:40|110731.4|110531.4|110675|110475|110731.4|110531.4|110675|110475|3
1733266980000|2024-12-03 23:03:00|110694|110494|110694|110494|110694.3|110494.3|110668.9|110468.9|8
1733266990000|2024-12-03 23:03:10|110669.5|110469.5|110732|110532|110732|110532|110669.5|110469.5|3
1733267000000|2024-12-03 23:03:20|110731.9|110531.9|110731|110531|110731.9|110531.9|110731|110531|8
1733267010000|2024-12-03 23:03:30|110731.7|110531.7|110731|110531|110731.7|110531.7|110731|110531|2
1733267020000|2024-12-03 23:03:40|110696.7|110496.7|110670.2|110470.2|110696.9|110496.9|110670.1|110470.1|5
1733267030000|2024-12-03 23:03:50|110670|110470|110669.5|110469.5|110670.1|110470.1|110669.5|110469.5|3
1733267040000|2024-12-03 23:04:00|110669.4|110469.4|110669.5|110469.5|110669.7|110469.7|110669.2|110469.2|6
1733267050000|2024-12-03 23:04:10|110669.8|110469.8|110651.2|110451.2|110669.8|110469.8|110651.2|110451.2|6
1733267060000|2024-12-03 23:04:20|110650.2|110450.2|110650.8|110450.8|110650.8|110450.8|110650.2|110450.2|6
1733267070000|2024-12-03 23:04:30|110651|110451|110673.2|110473.2|110673.2|110473.2|110647.5|110447.5|8
1733267080000|2024-12-03 23:04:40|110673.3|110473.3|110674|110474|110674.1|110474.1|110673.3|110473.3|6
1733267090000|2024-12-03 23:04:50|110674.1|110474.1|110675.7|110475.7|110675.7|110475.7|110674.1|110474.1|4
1733267100000|2024-12-03 23:05:00|110675.8|110475.8|110659.8|110459.8|110675.8|110475.8|110659.8|110459.8|5
1733267110000|2024-12-03 23:05:10|110661.3|110461.3|110661.5|110461.5|110661.5|110461.5|110661.3|110461.3|2
1733267120000|2024-12-03 23:05:20|110661.6|110461.6|110661.2|110461.2|110661.7|110461.7|110661|110461|4
1733267130000|2024-12-03 23:05:30|110661.8|110461.8|110678.6|110478.6|110678.6|110478.6|110661.7|110461.7|6
1733267140000|2024-12-03 23:05:40|110678.8|110478.8|110679|110479|110679|110479|110678.7|110478.7|4
1733267150000|2024-12-03 23:05:50|110679.1|110479.1|110679.2|110479.2|110679.2|110479.2|110679.1|110479.1|2
1733267160000|2024-12-03 23:06:00|110679.1|110479.1|110666.5|110466.5|110679.1|110479.1|110664.1|110464.1|6
1733267170000|2024-12-03 23:06:10|110666.6|110466.6|110730.6|110530.6|110730.6|110530.6|110666.2|110466.2|8
1733267180000|2024-12-03 23:06:20|110745.7|110545.7|110686.3|110486.3|110745.7|110545.7|110686.3|110486.3|8
1733267190000|2024-12-03 23:06:30|110686.2|110486.2|110686|110486|110686.5|110486.5|110685.7|110485.7|6
1733267200000|2024-12-03 23:06:40|110685.9|110485.9|110685.9|110485.9|110686|110486|110685.9|110485.9|3
1733267210000|2024-12-03 23:06:50|110685.8|110485.8|110671.3|110471.3|110686.4|110486.4|110671.3|110471.3|6
1733267220000|2024-12-03 23:07:00|110670.3|110470.3|110670.6|110470.6|110670.6|110470.6|110668.8|110468.8|7
1733267230000|2024-12-03 23:07:10|110671.6|110471.6|110671.6|110471.6|110672.9|110472.9|110671.6|110471.6|6
1733267240000|2024-12-03 23:07:20|110672.2|110472.2|110691.4|110491.4|110691.4|110491.4|110672.2|110472.2|5
1733267250000|2024-12-03 23:07:30|110691.5|110491.5|110691.5|110491.5|110691.6|110491.6|110691.4|110491.4|6
1733267260000|2024-12-03 23:07:40|110691.2|110491.2|110691.8|110491.8|110691.8|110491.8|110691.2|110491.2|6
1733267270000|2024-12-03 23:07:50|110691.9|110491.9|110679.4|110479.4|110692|110492|110679.3|110479.3|4
1733267280000|2024-12-03 23:08:00|110679.2|110479.2|110678.6|110478.6|110679.2|110479.2|110678|110478|4
1733267290000|2024-12-03 23:08:10|110676.8|110476.8|110691.7|110491.7|110691.7|110491.7|110676.8|110476.8|7
1733267300000|2024-12-03 23:08:20|110691.9|110491.9|110691.9|110491.9|110691.9|110491.9|110691.9|110491.9|1
1733267310000|2024-12-03 23:08:30|110691|110491|110692.5|110492.5|110692.5|110492.5|110691|110491|4
1733267320000|2024-12-03 23:08:40|110692.6|110492.6|110692.8|110492.8|110692.8|110492.8|110692.4|110492.4|5
1733267330000|2024-12-03 23:08:50|110693|110493|110693.1|110493.1|110693.1|110493.1|110693|110493|2
1733267340000|2024-12-03 23:09:00|110692|110492|110674.5|110474.5|110692.1|110492.1|110674.5|110474.5|3
1733267350000|2024-12-03 23:09:10|110674.6|110474.6|110675.1|110475.1|110675.1|110475.1|110674.6|110474.6|5
1733267360000|2024-12-03 23:09:20|110675.3|110475.3|110737.1|110537.1|110758.5|110558.5|110675.3|110475.3|12
1733267370000|2024-12-03 23:09:30|110740.7|110540.7|110727.9|110527.9|110740.7|110540.7|110727.9|110527.9|2
1733267380000|2024-12-03 23:09:40|110728|110528|110727.9|110527.9|110728|110528|110727.9|110527.9|2
1733267390000|2024-12-03 23:09:50|110740.4|110540.4|110741.1|110541.1|110757.2|110557.2|110740.4|110540.4|9
1733267400000|2024-12-03 23:10:00|110741.9|110541.9|110752.2|110552.2|110757|110557|110741.9|110541.9|8
1733267410000|2024-12-03 23:10:10|110746.6|110546.6|110731.9|110531.9|110763.4|110563.4|110731.9|110531.9|6
1733267420000|2024-12-03 23:10:20|110731.6|110531.6|110731.9|110531.9|110731.9|110531.9|110731.6|110531.6|2
1733267430000|2024-12-03 23:10:30|110746.3|110546.3|110740.2|110540.2|110746.3|110546.3|110740.2|110540.2|3
1733267440000|2024-12-03 23:10:40|110740.5|110540.5|110757.6|110557.6|110757.9|110557.9|110740.3|110540.3|9
1733267450000|2024-12-03 23:10:50|110757.5|110557.5|110757.5|110557.5|110758.1|110558.1|110757.5|110557.5|8
1733267460000|2024-12-03 23:11:00|110757.6|110557.6|110757.7|110557.7|110757.8|110557.8|110757.5|110557.5|7
1733267470000|2024-12-03 23:11:10|110757.6|110557.6|110740.4|110540.4|110757.7|110557.7|110732|110532|9
1733267480000|2024-12-03 23:11:20|110740.5|110540.5|110740.4|110540.4|110740.5|110540.5|110739.8|110539.8|6
1733267490000|2024-12-03 23:11:30|110740.2|110540.2|110740|110540|110740.2|110540.2|110739.9|110539.9|7
1733267500000|2024-12-03 23:11:40|110739.9|110539.9|110758.1|110558.1|110758.1|110558.1|110739.9|110539.9|9
1733267510000|2024-12-03 23:11:50|110756.7|110556.7|110745.3|110545.3|110758.2|110558.2|110745.1|110545.1|10
1733267520000|2024-12-03 23:12:00|110745.2|110545.2|110744.3|110544.3|110745.3|110545.3|110744.3|110544.3|7
1733267530000|2024-12-03 23:12:10|110744.2|110544.2|110745.2|110545.2|110745.5|110545.5|110744.2|110544.2|6
1733267540000|2024-12-03 23:12:20|110745.1|110545.1|110758.5|110558.5|110758.8|110558.8|110745.1|110545.1|8
1733267550000|2024-12-03 23:12:30|110758.6|110558.6|110758.2|110558.2|110759|110559|110758.1|110558.1|8
1733267560000|2024-12-03 23:12:40|110758.1|110558.1|110741.7|110541.7|110758.2|110558.2|110741.7|110541.7|6
1733267570000|2024-12-03 23:12:50|110741.6|110541.6|110741.3|110541.3|110741.6|110541.6|110741.2|110541.2|5
1733267580000|2024-12-03 23:13:00|110741.2|110541.2|110741.2|110541.2|110741.3|110541.3|110741.2|110541.2|3
1733267590000|2024-12-03 23:13:10|110741.3|110541.3|110741.3|110541.3|110741.3|110541.3|110741.3|110541.3|1
1733267600000|2024-12-03 23:13:20|110758|110558|110756.9|110556.9|110764.4|110564.4|110752.6|110552.6|11
1733267610000|2024-12-03 23:13:30|110757.6|110557.6|110756.4|110556.4|110757.6|110557.6|110756.1|110556.1|10
1733267620000|2024-12-03 23:13:40|110756.5|110556.5|110739.4|110539.4|110756.6|110556.6|110739.4|110539.4|5
1733267630000|2024-12-03 23:13:50|110739.5|110539.5|110739|110539|110745.7|110545.7|110730.8|110530.8|10
1733267640000|2024-12-03 23:14:00|110740.3|110540.3|110739.6|110539.6|110740.3|110540.3|110739.6|110539.6|5
1733267650000|2024-12-03 23:14:10|110739.8|110539.8|110756.2|110556.2|110762.4|110562.4|110739.6|110539.6|8
1733267660000|2024-12-03 23:14:20|110756.3|110556.3|110756.4|110556.4|110756.4|110556.4|110756.2|110556.2|6
1733267670000|2024-12-03 23:14:30|110756.5|110556.5|110739.4|110539.4|110756.6|110556.6|110739.4|110539.4|5
1733267680000|2024-12-03 23:14:40|110739.5|110539.5|110739.8|110539.8|110739.8|110539.8|110739.5|110539.5|4
1733267690000|2024-12-03 23:14:50|110739.7|110539.7|110739.6|110539.6|110739.8|110539.8|110739.6|110539.6|5
1733267700000|2024-12-03 23:15:00|110739|110539|110761.8|110561.8|110763.1|110563.1|110739|110539|9
1733267710000|2024-12-03 23:15:10|110761.7|110561.7|110760.4|110560.4|110762|110562|110760.1|110560.1|9
1733267720000|2024-12-03 23:15:20|110760.1|110560.1|110760.8|110560.8|110760.8|110560.8|110759.3|110559.3|7
1733267730000|2024-12-03 23:15:30|110762|110562|110740.7|110540.7|110762.5|110562.5|110739.5|110539.5|11
1733267740000|2024-12-03 23:15:40|110740.6|110540.6|110740.3|110540.3|110740.6|110540.6|110740.3|110540.3|3
1733267750000|2024-12-03 23:15:50|110740.2|110540.2|110740.2|110540.2|110740.3|110540.3|110740.2|110540.2|3
1733267760000|2024-12-03 23:16:00|110740.3|110540.3|110763.5|110563.5|110763.5|110563.5|110740.2|110540.2|6
1733267770000|2024-12-03 23:16:10|110762.8|110562.8|110762.8|110562.8|110764.1|110564.1|110762.3|110562.3|10
1733267780000|2024-12-03 23:16:20|110740.8|110540.8|110741|110541|110741|110541|110740.8|110540.8|2
1733267790000|2024-12-03 23:16:30|110740.9|110540.9|110740.8|110540.8|110740.9|110540.9|110740.8|110540.8|2
1733267800000|2024-12-03 23:16:40|110740.6|110540.6|110739.5|110539.5|110740.7|110540.7|110739.5|110539.5|5
1733267810000|2024-12-03 23:16:50|110739.7|110539.7|110740.4|110540.4|110740.6|110540.6|110739.7|110539.7|6
1733267820000|2024-12-03 23:17:00|110764.4|110564.4|110763.7|110563.7|110764.6|110564.6|110763.7|110563.7|6
1733267830000|2024-12-03 23:17:10|110764.2|110564.2|110762.1|110562.1|110764.2|110564.2|110761.7|110561.7|8
1733267840000|2024-12-03 23:17:20|110762|110562|110740.2|110540.2|110762.6|110562.6|110740.2|110540.2|6
1733267850000|2024-12-03 23:17:30|110740.4|110540.4|110738.8|110538.8|110740.4|110540.4|110738.8|110538.8|7
1733267860000|2024-12-03 23:17:40|110738.9|110538.9|110740.4|110540.4|110740.4|110540.4|110738.8|110538.8|7
1733267870000|2024-12-03 23:17:50|110740.5|110540.5|110757.3|110557.3|110762.3|110562.3|110740.5|110540.5|4
1733267880000|2024-12-03 23:18:00|110757.2|110557.2|110760.1|110560.1|110760.1|110560.1|110755.5|110555.5|9
1733267890000|2024-12-03 23:18:10|110759.9|110559.9|110741|110541|110762.6|110562.6|110741|110541|11
1733267900000|2024-12-03 23:18:20|110741.1|110541.1|110741.2|110541.2|110741.4|110541.4|110741.1|110541.1|5
1733267910000|2024-12-03 23:18:30|110740.8|110540.8|110744.9|110544.9|110744.9|110544.9|110737.7|110537.7|6
1733267920000|2024-12-03 23:18:40|110732.5|110532.5|110754.3|110554.3|110754.4|110554.4|110732.3|110532.3|7
1733267930000|2024-12-03 23:18:50|110755.1|110555.1|110760.8|110560.8|110760.8|110560.8|110754.4|110554.4|6
1733267940000|2024-12-03 23:19:00|110761.9|110561.9|110761.9|110561.9|110761.9|110561.9|110761.9|110561.9|1
1733267950000|2024-12-03 23:19:10|110727.7|110527.7|110726.8|110526.8|110727.7|110527.7|110726.8|110526.8|2
1733267960000|2024-12-03 23:19:20|110726.7|110526.7|110726.8|110526.8|110726.8|110526.8|110726.7|110526.7|2
1733267970000|2024-12-03 23:19:30|110726.7|110526.7|110726.7|110526.7|110726.7|110526.7|110726.7|110526.7|1
1733267980000|2024-12-03 23:19:40|110725.9|110525.9|110757.4|110557.4|110757.4|110557.4|110725.9|110525.9|6
1733267990000|2024-12-03 23:19:50|110757.3|110557.3|110757.2|110557.2|110757.4|110557.4|110757.2|110557.2|3
1733268000000|2024-12-03 23:20:00|110728.5|110528.5|110728.5|110528.5|110728.5|110528.5|110728.5|110528.5|1
1733268010000|2024-12-03 23:20:10|110714.3|110514.3|110728.5|110528.5|110728.5|110528.5|110714.3|110514.3|2
1733268020000|2024-12-03 23:20:20|110714.3|110514.3|110727.4|110527.4|110727.9|110527.9|110713.8|110513.8|7
1733268030000|2024-12-03 23:20:30|110713.7|110513.7|110754|110554|110754|110554|110713.7|110513.7|3
1733268040000|2024-12-03 23:20:40|110754.2|110554.2|110754|110554|110754.3|110554.3|110754|110554|3
1733268060000|2024-12-03 23:21:00|110754.1|110554.1|110724|110524|110754.1|110554.1|110709.5|110509.5|5
1733268070000|2024-12-03 23:21:10|110723.9|110523.9|110724|110524|110724|110524|110723.9|110523.9|2
1733268080000|2024-12-03 23:21:20|110709.5|110509.5|110724|110524|110724|110524|110709.4|110509.4|4
1733268090000|2024-12-03 23:21:30|110709.4|110509.4|110754|110554|110754.1|110554.1|110709.4|110509.4|4
1733268100000|2024-12-03 23:21:40|110754.1|110554.1|110754.1|110554.1|110754.1|110554.1|110754|110554|3
1733268110000|2024-12-03 23:21:50|110755.6|110555.6|110724.8|110524.8|110755.6|110555.6|110724.8|110524.8|2
1733268130000|2024-12-03 23:22:10|110724.5|110524.5|110724.3|110524.3|110724.5|110524.5|110724.2|110524.2|4
1733268140000|2024-12-03 23:22:20|110724.2|110524.2|110754.1|110554.1|110754.1|110554.1|110724.2|110524.2|3
1733268150000|2024-12-03 23:22:30|110754|110554|110754|110554|110754|110554|110753.9|110553.9|3
1733268170000|2024-12-03 23:22:50|110705.9|110505.9|110721.7|110521.7|110721.7|110521.7|110705.9|110505.9|2
1733268180000|2024-12-03 23:23:00|110705.9|110505.9|110705.9|110505.9|110705.9|110505.9|110705.9|110505.9|1
1733268190000|2024-12-03 23:23:10|110706|110506|110706|110506|110706|110506|110706|110506|1
1733268200000|2024-12-03 23:23:20|110754|110554|110752.3|110552.3|110754|110554|110752.3|110552.3|3
1733268210000|2024-12-03 23:23:30|110751|110551|110749.5|110549.5|110751|110551|110749.5|110549.5|4
1733268220000|2024-12-03 23:23:40|110748.8|110548.8|110716.4|110516.4|110748.8|110548.8|110716.4|110516.4|3
1733268230000|2024-12-03 23:23:50|110700.7|110500.7|110700.8|110500.8|110700.8|110500.8|110700.7|110500.7|2
1733268240000|2024-12-03 23:24:00|110716.4|110516.4|110700.8|110500.8|110716.4|110516.4|110700.8|110500.8|2
1733268250000|2024-12-03 23:24:10|110748.9|110548.9|110748.9|110548.9|110748.9|110548.9|110748.9|110548.9|1
1733268260000|2024-12-03 23:24:20|110748.8|110548.8|110748.8|110548.8|110748.8|110548.8|110748.8|110548.8|1
1733268280000|2024-12-03 23:24:40|110748.4|110548.4|110700|110500|110748.4|110548.4|110700|110500|5
1733268290000|2024-12-03 23:24:50|110715.7|110515.7|110715.9|110515.9|110715.9|110515.9|110715.7|110515.7|3
1733268300000|2024-12-03 23:25:00|110700.1|110500.1|110700.1|110500.1|110715.8|110515.8|110700|110500|5
1733268310000|2024-12-03 23:25:10|110715.9|110515.9|110748.3|110548.3|110748.3|110548.3|110715.9|110515.9|2
1733268330000|2024-12-03 23:25:30|110717.2|110517.2|110717.2|110517.2|110717.2|110517.2|110717.2|110517.2|1
1733268340000|2024-12-03 23:25:40|110717.1|110517.1|110717.1|110517.1|110717.1|110517.1|110717.1|110517.1|1
1733268350000|2024-12-03 23:25:50|110701.8|110501.8|110717.1|110517.1|110717.1|110517.1|110701.8|110501.8|2
1733268360000|2024-12-03 23:26:00|110717.3|110517.3|110748.4|110548.4|110749.1|110549.1|110717.3|110517.3|4
1733268370000|2024-12-03 23:26:10|110748.6|110548.6|110748.8|110548.8|110748.8|110548.8|110742.2|110542.2|8
1733268380000|2024-12-03 23:26:20|110749|110549|110750.5|110550.5|110750.6|110550.6|110749|110549|5
1733268390000|2024-12-03 23:26:30|110752.5|110552.5|110724|110524|110752.5|110552.5|110724|110524|7
1733268400000|2024-12-03 23:26:40|110719.7|110519.7|110718.4|110518.4|110719.7|110519.7|110718.1|110518.1|6
1733268410000|2024-12-03 23:26:50|110718.6|110518.6|110719.6|110519.6|110719.6|110519.6|110718.4|110518.4|9
1733268420000|2024-12-03 23:27:00|110719.7|110519.7|110746.9|110546.9|110747.8|110547.8|110719.1|110519.1|6
1733268430000|2024-12-03 23:27:10|110747.1|110547.1|110747.7|110547.7|110756.9|110556.9|110747.1|110547.1|7
1733268440000|2024-12-03 23:27:20|110746.7|110546.7|110719.4|110519.4|110752|110552|110719.4|110519.4|9
1733268450000|2024-12-03 23:27:30|110719.3|110519.3|110718.5|110518.5|110719.5|110519.5|110718.2|110518.2|5
1733268460000|2024-12-03 23:27:40|110718.7|110518.7|110718.7|110518.7|110719.2|110519.2|110718|110518|6
1733268470000|2024-12-03 23:27:50|110718.5|110518.5|110748.5|110548.5|110748.5|110548.5|110718.5|110518.5|8
1733268480000|2024-12-03 23:28:00|110748.3|110548.3|110746|110546|110748.9|110548.9|110744|110544|6
1733268490000|2024-12-03 23:28:10|110746.3|110546.3|110749.6|110549.6|110752.5|110552.5|110745.9|110545.9|9
1733268500000|2024-12-03 23:28:20|110749.8|110549.8|110724.4|110524.4|110749.8|110549.8|110724.2|110524.2|6
1733268510000|2024-12-03 23:28:30|110725.2|110525.2|110725.3|110525.3|110725.3|110525.3|110723.7|110523.7|7
1733268520000|2024-12-03 23:28:40|110725|110525|110723.7|110523.7|110725.4|110525.4|110722.3|110522.3|8
1733268530000|2024-12-03 23:28:50|110723.6|110523.6|110750.9|110550.9|110750.9|110550.9|110723.4|110523.4|7
1733268540000|2024-12-03 23:29:00|110750.2|110550.2|110744.7|110544.7|110756.9|110556.9|110744.7|110544.7|8
1733268550000|2024-12-03 23:29:10|110745.2|110545.2|110724.9|110524.9|110750.7|110550.7|110724.8|110524.8|9
1733268560000|2024-12-03 23:29:20|110724.1|110524.1|110724|110524|110726.4|110526.4|110715.6|110520.2|8
1733268570000|2024-12-03 23:29:30|110726.8|110526.8|110721.1|110521.1|110727.1|110527.1|110721.1|110521.1|8
1733268580000|2024-12-03 23:29:40|110722.4|110522.4|110750.5|110550.5|110750.5|110550.5|110722.4|110522.4|8
1733268590000|2024-12-03 23:29:50|110750.7|110550.7|110750.6|110550.6|110750.9|110550.9|110749.7|110549.7|8
1733268600000|2024-12-03 23:30:00|110750.2|110550.2|110748.2|110548.2|110759.2|110559.2|110745.9|110545.9|9
1733268610000|2024-12-03 23:30:10|110749.3|110549.3|110716.2|110520.7|110752.3|110552.3|110716.2|110520.7|8
1733268620000|2024-12-03 23:30:20|110725.8|110525.8|110715.5|110515.5|110726.7|110526.7|110715.5|110515.5|9
1733268630000|2024-12-03 23:30:30|110716.1|110516.1|110716.8|110516.8|110720.6|110520.6|110716.1|110516.1|7
1733268640000|2024-12-03 23:30:40|110716.9|110516.9|110743.5|110543.5|110743.7|110543.7|110716.9|110516.9|8
1733268650000|2024-12-03 23:30:50|110744.9|110544.9|110746.1|110546.1|110746.1|110546.1|110744.9|110544.9|7
1733268660000|2024-12-03 23:31:00|110755|110555|110729|110529|110755|110555|110728.9|110528.9|7
1733268670000|2024-12-03 23:31:10|110728.5|110528.5|110728.3|110528.3|110732.5|110532.5|110728.3|110528.3|5
1733268680000|2024-12-03 23:31:20|110728.1|110528.1|110736|110536|110736|110536|110723.5|110523.5|5
1733268690000|2024-12-03 23:31:30|110728.5|110528.5|110742.8|110542.8|110742.8|110542.8|110719.6|110519.6|7
1733268700000|2024-12-03 23:31:40|110742.6|110542.6|110747.4|110547.4|110747.4|110547.4|110741.9|110541.9|6
1733268710000|2024-12-03 23:31:50|110747.1|110547.1|110734.6|110534.6|110747.1|110547.1|110734.6|110534.6|7
1733268720000|2024-12-03 23:32:00|110734.3|110534.3|110715.4|110515.4|110750.5|110550.5|110715.4|110515.4|9
1733268730000|2024-12-03 23:32:10|110712.7|110512.7|110722.9|110522.9|110724.6|110524.6|110711.7|110511.7|6
1733268740000|2024-12-03 23:32:20|110722.1|110522.1|110722.2|110522.2|110722.2|110522.2|110721.6|110521.6|8
1733268750000|2024-12-03 23:32:30|110718.8|110518.8|110738.7|110538.7|110739.5|110539.5|110718.5|110518.5|7
1733268760000|2024-12-03 23:32:40|110749.5|110549.5|110751.4|110551.4|110751.4|110551.4|110739.4|110539.4|7
1733268770000|2024-12-03 23:32:50|110747|110547|110718.4|110518.4|110747.2|110547.2|110718.4|110518.4|6
1733268780000|2024-12-03 23:33:00|110718.6|110518.6|110719|110519|110719.1|110519.1|110715.9|110515.9|5
1733268790000|2024-12-03 23:33:10|110714.6|110514.6|110695.5|110509.4|110714.6|110514.6|110695.5|110509.4|7
1733268800000|2024-12-03 23:33:20|110711.6|110509.1|110712.5|110512.5|110712.6|110512.6|110711.6|110509.1|7
1733268810000|2024-12-03 23:33:30|110712.4|110512.4|110695.5|110508|110712.6|110512.6|110695.5|110508|4
1733268820000|2024-12-03 23:33:40|110740.2|110514.2|110739|110539|110740.2|110540.2|110739|110513.8|8
1733268830000|2024-12-03 23:33:50|110739.3|110539.3|110739.4|110539.4|110739.4|110539.4|110738.7|110538.7|5
1733268840000|2024-12-03 23:34:00|110739.3|110539.3|110691.6|110504.7|110739.3|110539.3|110691.6|110504.7|6
1733268850000|2024-12-03 23:34:10|110713|110502.1|110707.6|110507.6|110713|110513|110691.6|110502.1|6
1733268860000|2024-12-03 23:34:20|110710.1|110510.1|110709.7|110509.7|110710.6|110510.6|110709.2|110509.2|6
1733268870000|2024-12-03 23:34:30|110709.2|110509.2|110736.7|110536.7|110736.9|110536.9|110708.8|110508.8|8
1733268880000|2024-12-03 23:34:40|110736.8|110536.8|110736.8|110536.8|110737|110537|110736.6|110536.6|8
1733268890000|2024-12-03 23:34:50|110734.7|110534.7|110740|110540|110740|110540|110732.2|110532.2|7
1733268900000|2024-12-03 23:35:00|110713.3|110513.3|110711.4|110511.4|110713.3|110513.3|110694.8|110508.5|7
1733268910000|2024-12-03 23:35:10|110711.6|110511.6|110713.7|110513.7|110713.8|110513.8|110711.4|110511.4|5
1733268920000|2024-12-03 23:35:20|110713.8|110513.8|110694.8|110509.7|110713.8|110513.8|110694.8|110509.6|4
1733268930000|2024-12-03 23:35:30|110740.5|110519.1|110744.1|110544.1|110744.4|110544.4|110740.5|110519|8
1733268940000|2024-12-03 23:35:40|110744.9|110544.9|110744.9|110544.9|110744.9|110544.9|110744.9|110544.9|1
1733268950000|2024-12-03 23:35:50|110745|110545|110693.4|110503.8|110745|110545|110693.4|110503.3|11
1733268960000|2024-12-03 23:36:00|110715.7|110505.7|110709.8|110509.8|110715.7|110515.7|110709.8|110505.7|5
1733268970000|2024-12-03 23:36:10|110709.9|110509.9|110702|110526.2|110709.9|110545.7|110696|110509.8|10
1733268980000|2024-12-03 23:36:20|110702.3|110526.5|110701.9|110526.6|110702.3|110540.2|110699.4|110525.5|8
1733268990000|2024-12-03 23:36:30|110702.1|110526.5|110702.7|110527.4|110702.7|110527.4|110701.9|110526.5|8
1733269000000|2024-12-03 23:36:40|110742.3|110527.3|110742.2|110542.2|110742.7|110542.7|110742.2|110527.3|4
1733269010000|2024-12-03 23:36:50|110742.6|110542.6|110740.2|110540.2|110742.6|110542.6|110740.2|110540.2|3
1733269020000|2024-12-03 23:37:00|110735.8|110535.8|110698.6|110538.9|110740.8|110540.8|110698.6|110532.3|8
1733269030000|2024-12-03 23:37:10|110699.6|110524|110695.7|110544.9|110699.7|110544.9|110695.7|110524|5
1733269040000|2024-12-03 23:37:20|110695.5|110530.2|110695.8|110544.9|110698.9|110544.9|110695.5|110530.2|6
1733269050000|2024-12-03 23:37:30|110695.9|110530.7|110699.8|110531.3|110700|110531.4|110695.8|110530.4|8
1733269060000|2024-12-03 23:37:40|110700.4|110531.9|110724.7|110524.7|110727.3|110534.8|110700.4|110524.7|6
1733269070000|2024-12-03 23:37:50|110724.8|110524.8|110702.8|110534.2|110724.8|110548.9|110700.1|110524.8|4
1733269080000|2024-12-03 23:38:00|110709.2|110537.9|110705.6|110534.2|110711|110539.7|110704.7|110533.2|7
1733269090000|2024-12-03 23:38:10|110708.4|110536.8|110730.9|110530.9|110731.2|110541.6|110673.4|110530.9|9
1733269100000|2024-12-03 23:38:20|110731|110531|110670|110540.3|110731|110556.3|110670|110530.9|9
1733269110000|2024-12-03 23:38:30|110731.9|110540|110731.8|110531.8|110731.9|110540.5|110731.8|110531.8|7
1733269120000|2024-12-03 23:38:40|110731.9|110531.9|110670|110538.5|110731.9|110538.5|110670|110530.7|7
1733269130000|2024-12-03 23:38:50|110754.5|110538.6|110745.5|110545.5|110754.5|110554.5|110743.9|110538.6|6
1733269140000|2024-12-03 23:39:00|110705.5|110546.6|110704|110546.6|110705.5|110546.6|110704|110546.6|3
1733269150000|2024-12-03 23:39:10|110707.8|110531.9|110703.4|110527.6|110707.8|110546.6|110703.3|110527.6|6
1733269160000|2024-12-03 23:39:20|110706.9|110531.1|110727.5|110527.5|110727.5|110531.1|110706.9|110526.2|3
1733269170000|2024-12-03 23:39:30|110746.9|110546.9|110730.7|110530.7|110746.9|110546.9|110730.5|110530.5|5
1733269180000|2024-12-03 23:39:40|110748.5|110548.5|110748.6|110548.6|110748.6|110548.6|110748.5|110548.5|2
1733269190000|2024-12-03 23:39:50|110748.4|110548.4|110706.1|110532.7|110748.4|110548.4|110705.9|110532.6|5
1733269200000|2024-12-03 23:40:00|110700.5|110527.1|110699.5|110526|110700.7|110527.3|110699.4|110525.9|5
1733269210000|2024-12-03 23:40:10|110699.6|110526.2|110706.4|110532.8|110706.4|110532.8|110699.6|110526.2|5
1733269220000|2024-12-03 23:40:20|110748.5|110548.5|110748.5|110548.5|110748.5|110548.5|110748.5|110548.5|1
1733269230000|2024-12-03 23:40:30|110748|110548|110748.3|110548.3|110748.3|110548.3|110747.9|110547.9|6
1733269240000|2024-12-03 23:40:40|110748.7|110548.7|110721.8|110521.8|110748.7|110548.7|110701.3|110521.8|6
1733269250000|2024-12-03 23:40:50|110721.9|110521.9|110717.2|110517.2|110722|110522|110717.2|110517.2|7
1733269260000|2024-12-03 23:41:00|110719.2|110519.2|110719.3|110519.3|110719.3|110519.3|110719.1|110519.1|3
1733269270000|2024-12-03 23:41:10|110722|110522|110743|110543|110743.1|110543.1|110721.9|110521.9|4
1733269280000|2024-12-03 23:41:20|110741.2|110541.2|110741.4|110541.4|110741.4|110541.4|110741.2|110541.2|2
1733269290000|2024-12-03 23:41:30|110740.1|110540.1|110740.1|110540.1|110740.1|110540.1|110740.1|110540.1|1
1733269300000|2024-12-03 23:41:40|110739.7|110539.7|110698.3|110524.7|110739.7|110539.7|110697.9|110524.4|7
1733269310000|2024-12-03 23:41:50|110694.3|110520.7|110697.8|110524.5|110697.9|110524.6|110694.3|110520.7|7
1733269320000|2024-12-03 23:42:00|110698.2|110525.6|110699.2|110525.6|110699.2|110525.6|110698.2|110525.6|5
1733269330000|2024-12-03 23:42:10|110699.1|110528.4|110661.1|110519.5|110702.8|110576.5|110626.5|110519.5|10
1733269340000|2024-12-03 23:42:20|110710.8|110541.8|110710.7|110541.8|110710.8|110541.8|110710.7|110541.8|2
1733269350000|2024-12-03 23:42:30|110710.9|110519.3|110710.7|110541.8|110710.9|110541.8|110661.1|110519.3|5
1733269360000|2024-12-03 23:42:40|110704.1|110565.9|110751|110551|110765.9|110565.9|110704.1|110521.6|6
1733269370000|2024-12-03 23:42:50|110750.6|110550.6|110749|110549|110750.6|110550.6|110749|110549|4
1733269380000|2024-12-03 23:43:00|110749.7|110549.7|110701.5|110528.4|110750.4|110550.4|110701.5|110528.4|6
1733269390000|2024-12-03 23:43:10|110701.1|110528|110721.7|110521.7|110722.1|110528|110701|110521.7|7
1733269410000|2024-12-03 23:43:30|110721.8|110521.8|110744.1|110544.1|110744.1|110544.1|110721.7|110521.7|4
1733269420000|2024-12-03 23:43:40|110733.1|110533.1|110725.7|110525.7|110734.4|110534.4|110725.4|110525.4|5
1733269430000|2024-12-03 23:43:50|110725.6|110525.6|110739.3|110539.3|110739.3|110539.3|110725.6|110525.6|5
1733269440000|2024-12-03 23:44:00|110740|110540|110699.5|110526.5|110740|110540|110699.5|110526.5|4
1733269450000|2024-12-03 23:44:10|110699.9|110526.9|110699.7|110526.8|110699.9|110526.9|110699.7|110526.7|6
1733269460000|2024-12-03 23:44:20|110699.8||110699.8||110699.8||110699.8||1
1733269470000|2024-12-03 23:44:30|110739.2|110539.2|110733.3|110533.3|110739.2|110539.2|110733.1|110533.1|4
1733269480000|2024-12-03 23:44:40|110733.1|110533.1|110739.7|110539.7|110740.1|110540.1|110733.1|110533.1|6
1733269490000|2024-12-03 23:44:50|110739.9|110539.9|110700.6|110527.8|110740|110540|110699.2|110526.3|9
1733269500000|2024-12-03 23:45:00|110700.5|110527.7|110700.4|110527.9|110700.6|110528|110700.4|110527.7|3
1733269510000|2024-12-03 23:45:10|110700.6|110527.8|110700.5|110527.7|110700.6|110527.9|110700.4|110527.7|5
1733269520000|2024-12-03 23:45:20|110699.7|110527|110742.1|110542.1|110742.2|110542.2|110699.7|110527|4
1733269530000|2024-12-03 23:45:30|110742.8|110542.8|110724.9|110524.9|110742.8|110542.8|110722|110522|7
1733269540000|2024-12-03 23:45:40|110725.6|110525.6|110721.3|110521.3|110726.8|110526.8|110721.3|110521.3|10
1733269550000|2024-12-03 23:45:50|110720.8|110520.8|110724.4|110524.4|110724.8|110524.8|110720.8|110520.8|7
1733269560000|2024-12-03 23:46:00|110700.3|110528.1|110737.9|110537.9|110738.1|110538.1|110696.6|110524.7|7
1733269570000|2024-12-03 23:46:10|110742.4|110542.4|110742.5|110542.5|110742.5|110542.5|110742.4|110542.4|2
1733269580000|2024-12-03 23:46:20|110742.4|110542.4|110728.8|110528.8|110746.9|110546.9|110728.7|110528.7|7
1733269590000|2024-12-03 23:46:30|110731.5|110531.5|110694.4|110525.8|110731.5|110550.1|110684.1|110515.2|12
1733269600000|2024-12-03 23:46:40|110697|110528.4|110698.1|110529.3|110698.2|110529.4|110696.9|110528.3|5
1733269610000|2024-12-03 23:46:50|110689.9|110521.5|110696.8|110527.7|110696.8|110544.5|110689.4|110521.3|7
1733269620000|2024-12-03 23:47:00|110696.9|110527.8|110738.5|110538.5|110738.5|110538.5|110696.8|110527.8|6
1733269640000|2024-12-03 23:47:20|110695.1|110525.4|110688.6|110517.6|110698.1|110535.4|110683.1|110513.3|14
1733269650000|2024-12-03 23:47:30|110688.5|110521.3|110691.3|110520.5|110693.7|110522.5|110688.5|110519.5|11
1733269660000|2024-12-03 23:47:40|110691.4|110520.4|110692.2|110520.9|110692.2|110520.9|110691.4|110520.4|5
1733269670000|2024-12-03 23:47:50|110693.2|110521.9|110693.4|110521.9|110693.4|110521.9|110693.2|110521.9|3
1733269680000|2024-12-03 23:48:00|110693.3|110535.2|110737.4|110537.4|110739.1|110539.1|110693.3|110535|7
1733269690000|2024-12-03 23:48:10|110716.8|110516.8|110735.1|110535.1|110735.1|110535.1|110716.5|110516.5|4
1733269700000|2024-12-03 23:48:20|110735.2|110535.2|110695.7|110524.9|110738.7|110538.7|110695.7|110524.9|5
1733269710000|2024-12-03 23:48:30|110697|110526.1|110697|110526.1|110697|110526.1|110697|110526.1|1
1733269720000|2024-12-03 23:48:40|110696.9||110697||110697||110696.9||2
1733269730000|2024-12-03 23:48:50|110742.6|110542.6|110742.6|110542.6|110742.6|110542.6|110742.6|110542.6|1
1733269740000|2024-12-03 23:49:00|110742.2|110542.2|110736.5|110536.5|110742.3|110542.3|110736.4|110536.4|6
1733269750000|2024-12-03 23:49:10|110727.3|110527.3|110729.2|110529.2|110729.3|110529.3|110727.3|110527.3|6
1733269760000|2024-12-03 23:49:20|110739.9|110539.9|110695.4|110524.1|110739.9|110539.9|110695.4|110523.9|3
1733269770000|2024-12-03 23:49:30|110689.8|110524|110690.7|110519.4|110690.8|110524|110689.8|110518.4|6
1733269780000|2024-12-03 23:49:40|110690.8|110519.2|110694.7|110523.1|110694.7|110523.1|110690.6|110519.2|3
1733269790000|2024-12-03 23:49:50|110693.5|110521.9|110737.9|110537.9|110737.9|110537.9|110693.5|110521.9|7
1733269800000|2024-12-03 23:50:00|110738.6|110538.6|110717.6|110517.6|110738.6|110538.6|110716.2|110516.2|6
1733269810000|2024-12-03 23:50:10|110725.5|110525.5|110689.6|110518.8|110725.5|110525.5|110687.5|110516.1|7
1733269820000|2024-12-03 23:50:20|110690|110518.6|110689.6|110518.7|110690|110518.7|110689.6|110518.4|5
1733269830000|2024-12-03 23:50:30|110689.7|110518.8|110688.6|110517.7|110690.1|110518.8|110688.5|110517.6|7
1733269840000|2024-12-03 23:50:40|110689.1|110517.6|110729.3|110529.3|110729.3|110529.3|110688.8|110517.5|6
1733269850000|2024-12-03 23:50:50|110728.8|110528.8|110689.5|110517.9|110729.1|110529.1|110689.5|110517.9|7
1733269860000|2024-12-03 23:51:00|110693.1|110521.5|110689.7|110518.6|110693.1|110521.5|110688.2|110517|9
1733269870000|2024-12-03 23:51:10|110693|110522.3|110690.2|110519.8|110695.8|110525.1|110690.2|110519.8|8
1733269880000|2024-12-03 23:51:20|110690.6|110520.1|110696.8|110524.9|110696.8|110525.2|110690.6|110520.1|8
1733269890000|2024-12-03 23:51:30|110692.1|110520.5|110691.9|110520.9|110692.1|110520.9|110691.4|110520.1|7
1733269900000|2024-12-03 23:51:40|110692.1|110521.1|110691.7|110520.7|110692.1|110521.1|110691.6|110520.7|6
1733269910000|2024-12-03 23:51:50|110691.8|110520.5|110693.6|110522.3|110693.7|110522.3|110691.8|110520.4|5
1733269920000|2024-12-03 23:52:00|110740.4|110540.4|110729.6|110529.6|110740.4|110540.4|110724.8|110524.8|7
1733269930000|2024-12-03 23:52:10|110734.2|110534.2|110736.6|110536.6|110737.3|110537.3|110734.2|110534.2|5
1733269940000|2024-12-03 23:52:20|110736.5|110536.5|110694.9|110522.8|110738|110538|110694.9|110522.5|5
1733269950000|2024-12-03 23:52:30|110694.8|110522.7|110695|110522.9|110695|110522.9|110694.8|110522.7|2
1733269960000|2024-12-03 23:52:40|110694.9|110522.8|110694.1|110522|110694.9|110522.8|110694.1|110522|5
1733269970000|2024-12-03 23:52:50|110694.2|110521.9|110733.7|110533.7|110734.1|110534.1|110692.2|110520|6
1733269980000|2024-12-03 23:53:00|110734.7|110534.7|110732.3|110532.3|110735.2|110535.2|110732.2|110532.2|5
1733269990000|2024-12-03 23:53:10|110731.3|110531.3|110737|110537|110737|110537|110731.3|110531.3|4
1733270000000|2024-12-03 23:53:20|110691.9|110520.4|110691.7|110520.3|110691.9|110520.4|110691.7|110520.3|2
1733270010000|2024-12-03 23:53:30|110691.6|110520.4|110691.3|110519.8|110691.7|110520.4|110691.3|110519.8|4
1733270020000|2024-12-03 23:53:40|110691.2|110519.7|110689.1|110518.7|110696.2|110525.8|110689.1|110518.1|8
1733270030000|2024-12-03 23:53:50|110689|110518.6|110689.7|110519.3|110689.7|110519.3|110689|110518.6|6
1733270040000|2024-12-03 23:54:00|110690.1|110519|110690.1|110519.4|110690.1|110519.5|110690|110519|4
1733270050000|2024-12-03 23:54:10|110690|110520|110690.6|110520|110690.6|110520|110690|110520|2
1733270060000|2024-12-03 23:54:20|110735.8|110535.8|110733.8|110533.8|110735.8|110535.8|110733.7|110533.7|6
1733270070000|2024-12-03 23:54:30|110733.5|110533.5|110735.7|110535.7|110735.7|110535.7|110733.5|110533.5|3
1733270080000|2024-12-03 23:54:40|110735.5|110535.5|110682.7|110511.6|110735.5|110535.5|110682.5|110511.4|9
1733270090000|2024-12-03 23:54:50|110685.3|110514.1|110685.5|110513.6|110685.8|110514.1|110683.1|110511.2|9
1733270100000|2024-12-03 23:55:00|110685.2|110513.3|110685.3|110513.4|110685.3|110513.4|110685|110513.3|4
1733270110000|2024-12-03 23:55:10|110684.7|110512.8|110685.5|110513.5|110707.1|110513.5|110684.7|110507.1|6
1733270120000|2024-12-03 23:55:20|110680.4|110508.4|110677.5|110508.2|110688.8|110518.6|110677.5|110508.1|14
1733270130000|2024-12-03 23:55:30|110677.6|110508.4|110682.6|110511.8|110693.9|110523.5|110674.9|110506|14
1733270140000|2024-12-03 23:55:40|110680.5|110510|110680.2|110509.4|110680.6|110510|110680.2|110509.4|3
1733270150000|2024-12-03 23:55:50|110683.2|110512.4|110681.1|110509.4|110703.9|110512.4|110680.9|110503.9|7
1733270160000|2024-12-03 23:56:00|110680|110507.9|110675.5|110503.2|110680|110507.9|110675.3|110503.1|5
1733270170000|2024-12-03 23:56:10|110667.8|110495.6|110667.6|110495.6|110667.8|110495.7|110667.6|110495.6|4
1733270180000|2024-12-03 23:56:20|110667.8|110495.7|110672.4|110499.9|110672.5|110500|110665.3|110492.9|8
1733270190000|2024-12-03 23:56:30|110673.2|110500.7|110672.5|110500.3|110673.2|110500.7|110665.9|110494.3|9
1733270200000|2024-12-03 23:56:40|110672.6|110503|110675.5|110503.8|110675.5|110503.8|110672.6|110503|5
1733270210000|2024-12-03 23:56:50|110675.6|110503.7|110671.5|110499.8|110675.7|110503.8|110671.3|110499.4|6
1733270220000|2024-12-03 23:57:00|110671.6|110499.7|110676.6|110504.5|110676.6|110504.5|110671.5|110499.6|4
1733270230000|2024-12-03 23:57:10|110718.7|110518.7|110720.6|110520.6|110720.6|110520.6|110718.6|110518.6|5
1733270240000|2024-12-03 23:57:20|110720.7|110520.7|110718.4|110518.4|110720.7|110520.7|110717.7|110517.7|6
1733270250000|2024-12-03 23:57:30|110677.9|110505.5|110678.7|110506.4|110678.7|110506.4|110677.9|110505.5|3
1733270260000|2024-12-03 23:57:40|110678.6|110506.2|110676.3|110504.2|110678.6|110506.2|110675.8|110503.2|7
1733270270000|2024-12-03 23:57:50|110676.4|110504.3|110679.1|110506.8|110679.2|110506.8|110674.1|110502|9
1733270280000|2024-12-03 23:58:00|110671.2|110498.9|110675|110505|110699.4|110505|110666.9|110497.1|9
1733270290000|2024-12-03 23:58:10|110678.7|110508.7|110703.8|110503.8|110704.3|110512|110677|110500.2|13
1733270300000|2024-12-03 23:58:20|110703.7|110503.7|110704.3|110504.3|110704.4|110504.4|110703.6|110503.6|4
1733270310000|2024-12-03 23:58:30|110704.2|110504.2|110704|110504|110704.4|110504.4|110704|110504|8
1733270320000|2024-12-03 23:58:40|110703.8|110503.8|110676.6|110508.8|110703.8|110515.1|110676.6|110503.4|18
1733270330000|2024-12-03 23:58:50|110679.2|110512.4|110679.6|110510.3|110685|110515.3|110675.8|110507.3|26
1733270340000|2024-12-03 23:59:00|110679.3|110510|110681|110511.5|110687.7|110516.1|110676.9|110507.8|38
1733270350000|2024-12-03 23:59:10|110684.2|110515.2|110680.6|110510.4|110687.5|110516.5|110679.9|110508.2|38
1733270360000|2024-12-03 23:59:20|110683.7|110514|110679.9|110509.4|110684.7|110514|110679.9|110509.3|15
1733270370000|2024-12-03 23:59:30|110683.8|110513.2|110682.4|110512.7|110685.6|110514.4|110670.4|110508.6|53
1733270380000|2024-12-03 23:59:40|110678.7|110509|110682.6|110512.7|110683.7|110514|110678.6|110509|41
1733270390000|2024-12-03 23:59:50|110681.8|110511.9|110679.4|110508.8|110684.3|110514.3|110677.6|110508.1|32
1733270400000|2024-12-04 00:00:00|110682.5|110512.4|110697.2|110565.9|110717.6|110567.6|110675.8|110508.8|29
1733270410000|2024-12-04 00:00:10|110697.3|110566|110701.1|110568.8|110701.1|110568.8|110696.1|110564.7|10
1733270420000|2024-12-04 00:00:20|110694.5|110565.2|110694.2|110565|110727.6|110565.2|110694.2|110545.1|14
1733270430000|2024-12-04 00:00:30|110693.5|110564.3|110693.9|110564.9|110695.4|110566.4|110693.2|110563.9|8
1733270440000|2024-12-04 00:00:40|110694.3|110565.3|110696.9|110568.2|110696.9|110568.2|110694.3|110565.3|7
1733270450000|2024-12-04 00:00:50|110696.7|110549.8|110699|110567.9|110750.6|110574.3|110696.7|110546.1|13
1733270460000|2024-12-04 00:01:00|110698.6|110566.4|110699|110567.4|110701.1|110613.9|110659.6|110566.4|16
1733270470000|2024-12-04 00:01:10|110698.8|110567.2|110699.3|110568.2|110727.7|110571.3|110695.3|110551.9|16
1733270480000|2024-12-04 00:01:20|110699.9|110568.9|110659.8|110609.8|110701.2|110610|110659.8|110568.5|8
1733270490000|2024-12-04 00:01:30|110659.9|110609.9|110699.3|110566|110703.2|110609.9|110659.9|110562.6|20
1733270500000|2024-12-04 00:01:40|110700|110566.7|110694.8|110565.9|110700|110570.5|110693.9|110565.9|13
1733270510000|2024-12-04 00:01:50|110694.2|110565.6|110697.1|110565.4|110703.6|110618.1|110668.1|110563.4|17
1733270520000|2024-12-04 00:02:00|110701.1|110569.4|110694.8|110562.9|110704|110569.4|110692.1|110562.8|38
1733270530000|2024-12-04 00:02:10|110694.3|110564.9|110747.4|110547.4|110747.4|110619.3|110662.8|110538.1|20
1733270540000|2024-12-04 00:02:20|110747.2|110547.2|110726.7|110539.4|110747.2|110547.2|110726|110537.9|10
1733270550000|2024-12-04 00:02:30|110726.6|110539.3|110724.8|110544.7|110726.6|110545.9|110724.8|110538.5|8
1733270560000|2024-12-04 00:02:40|110735|110544.6|110746.8|110546.8|110749.4|110560.5|110726.2|110544.6|13
1733270570000|2024-12-04 00:02:50|110746.9|110546.9|110725.9|110552.2|110746.9|110558.1|110723|110544.4|13
1733270580000|2024-12-04 00:03:00|110725.7|110552.5|110723.9|110552.3|110725.7|110553|110723.9|110552.3|7
1733270590000|2024-12-04 00:03:10|110724.4|110552.5|110726.4|110554.5|110727.7|110555.8|110724.4|110552.5|7
1733270600000|2024-12-04 00:03:20|110726.8|110554.8|110745.5|110545.5|110755.3|110555.3|110725.6|110545.5|11
1733270610000|2024-12-04 00:03:30|110750.1|110550.1|110747.7|110547.7|110753.2|110553.2|110745.8|110545.8|8
1733270620000|2024-12-04 00:03:40|110747.9|110547.9|110750.8|110550.8|110750.8|110550.8|110747|110547|6
1733270630000|2024-12-04 00:03:50|110722.9|110550.1|110717.5|110555.2|110723|110556.1|110716.3|110550.1|9
1733270640000|2024-12-04 00:04:00|110717.2|110555.1|110720.2|110548.4|110722.5|110558|110716.8|110547|9
1733270650000|2024-12-04 00:04:10|110720.1|110548.3|110709.2|110538.9|110742.4|110548.3|110708.7|110538.6|10
1733270660000|2024-12-04 00:04:20|110709.1|110538.8|110710.9|110539.2|110713|110541.1|110709|110538.6|9
1733270670000|2024-12-04 00:04:30|110711|110539|110702.1|110530.7|110711|110550.1|110698.5|110527.2|9
1733270680000|2024-12-04 00:04:40|110702.4|110521.6|110700.7|110528.9|110721.6|110530.4|110700.7|110521.6|9
1733270690000|2024-12-04 00:04:50|110702.8|110531.3|110706.6|110537.7|110707.9|110538.6|110702.8|110531.3|8
1733270700000|2024-12-04 00:05:00|110707.1|110537.6|110707.2|110537.5|110708.1|110538.3|110707.1|110537.3|7
1733270710000|2024-12-04 00:05:10|110707.3|110537.6|110705.1|110535.3|110707.3|110537.6|110704.4|110534.7|8
1733270720000|2024-12-04 00:05:20|110705.4|110535.6|110730.6|110530.6|110735|110535.7|110705.4|110527|8
1733270730000|2024-12-04 00:05:30|110731|110531|110732.8|110532.8|110736|110536|110724.7|110524.7|6
1733270740000|2024-12-04 00:05:40|110732.5|110532.5|110703.4|110533.2|110732.5|110533.2|110703.4|110527|7
1733270750000|2024-12-04 00:05:50|110703.3|110533.1|110705.4|110534.1|110705.4|110535|110703.2|110533|8
1733270760000|2024-12-04 00:06:00|110706.5|110534.2|110704.6|110533.3|110706.6|110535.6|110704.6|110533.3|8
1733270770000|2024-12-04 00:06:10|110707.3|110535.9|110729.4|110529.4|110738.9|110538.9|110704.7|110529.4|8
1733270780000|2024-12-04 00:06:20|110729.7|110529.7|110727.1|110527.1|110735|110535|110727.1|110527.1|6
1733270790000|2024-12-04 00:06:30|110730.5|110530.5|110725.5|110525.5|110731.5|110531.5|110724.6|110524.6|8
1733270800000|2024-12-04 00:06:40|110725.7|110525.7|110707.5|110535.3|110725.7|110535.3|110705.5|110525.2|9
1733270810000|2024-12-04 00:06:50|110708|110535.5|110705.3|110533.3|110708|110535.5|110705.3|110533.3|8
1733270820000|2024-12-04 00:07:00|110707.9|110535.9|110707.3|110535.2|110708.6|110536.5|110706.5|110534.4|7
1733270830000|2024-12-04 00:07:10|110703.4|110531.3|110733.8|110533.8|110733.8|110534.9|110703.4|110529.2|7
1733270840000|2024-12-04 00:07:20|110728|110528|110725.9|110525.9|110731.7|110531.7|110725.9|110525.9|8
1733270850000|2024-12-04 00:07:30|110725.8|110525.8|110702.4|110529.6|110727.4|110529.7|110702.4|110525.8|9
1733270860000|2024-12-04 00:07:40|110702.5|110529.7|110702.1|110529.4|110702.5|110529.7|110702.1|110529.4|8
1733270870000|2024-12-04 00:07:50|110704.6|110531.8|110702.3|110529.5|110704.7|110531.9|110702.2|110529.5|7
1733270880000|2024-12-04 00:08:00|110702.4|110529.8|110727.4|110527.4|110734.1|110534.1|110702.2|110527.4|8
1733270890000|2024-12-04 00:08:10|110708.1|110536.8|110700.7|110528.3|110710|110538.5|110700.7|110528.3|10
1733270900000|2024-12-04 00:08:20|110703.6|110531.2|110703.6|110530.6|110703.9|110531.2|110700.2|110527.4|9
1733270910000|2024-12-04 00:08:30|110704.2|110531.2|110713.4|110540.4|110714.8|110541.8|110702.4|110530.8|10
1733270920000|2024-12-04 00:08:40|110713.5|110540.5|110715.3|110542|110716.1|110543|110713.5|110540.5|8
1733270930000|2024-12-04 00:08:50|110715.2|110541.9|110705.8|110533.8|110715.2|110541.9|110705.8|110533.8|8
1733270940000|2024-12-04 00:09:00|110705.6|110540.5|110704|110533|110705.6|110540.5|110703.6|110532.6|7
1733270950000|2024-12-04 00:09:10|110704.2|110533.1|110704.2|110533.4|110704.6|110533.7|110700.7|110529.8|7
1733270960000|2024-12-04 00:09:20|110703.3|110532.3|110729.1|110529.1|110729.1|110534.4|110703|110529.1|8
1733270970000|2024-12-04 00:09:30|110731.9|110531.9|110733.5|110533.5|110733.5|110533.5|110727.1|110527.1|7
1733270980000|2024-12-04 00:09:40|110733.6|110533.6|110728.4|110528.4|110736.9|110536.9|110728.4|110528.4|7
1733270990000|2024-12-04 00:09:50|110735.4|110535.4|110706|110533.7|110735.4|110535.4|110704.1|110531.7|9
1733271000000|2024-12-04 00:10:00|110705.8|110533.6|110705.5|110533.5|110706|110533.6|110704.3|110532.2|9
1733271010000|2024-12-04 00:10:10|110705.6|110533.6|110696.3|110523.4|110705.6|110535.1|110695.1|110522.7|9
1733271020000|2024-12-04 00:10:20|110696.1|110522.8|110703.7|110531.6|110703.8|110531.6|110694.8|110521.7|8
1733271030000|2024-12-04 00:10:30|110704.9|110532.6|110707.1|110535.8|110707.1|110536|110704.9|110532.6|9
1733271040000|2024-12-04 00:10:40|110706.5|110535.3|110716.1|110544.1|110716.1|110544.1|110706.5|110535.3|8
1733271050000|2024-12-04 00:10:50|110715.8|110544|110714.9|110542.8|110716.7|110545|110714.9|110542.8|8
1733271060000|2024-12-04 00:11:00|110714.8|110542.7|110713.4|110541.1|110715.2|110543.1|110713.3|110541.1|6
1733271070000|2024-12-04 00:11:10|110712.7|110540.6|110708.4|110534.9|110712.7|110540.7|110705.2|110533|10
1733271080000|2024-12-04 00:11:20|110707.6|110534.4|110678.6|110538.8|110707.6|110541.1|110678.6|110525.2|8
1733271090000|2024-12-04 00:11:30|110678.5|110538.7|110683.1|110542.2|110683.1|110542.2|110677.8|110538.1|8
1733271100000|2024-12-04 00:11:40|110682.8|110541.6|110680.6|110539.1|110685.7|110544.8|110680.6|110539.1|9
1733271110000|2024-12-04 00:11:50|110680.9|110538.9|110685.6|110543.2|110687.7|110600|110644.2|110538.9|9
1733271120000|2024-12-04 00:12:00|110685.8|110544.4|110691.9|110549.6|110693.7|110551.3|110685.8|110544.4|10
1733271130000|2024-12-04 00:12:10|110691.7|110549.2|110697.2|110555.5|110697.2|110555.5|110691.7|110549.2|7
1733271140000|2024-12-04 00:12:20|110697.8|110555.4|110696|110554.8|110701.2|110558.6|110696|110554.1|11
1733271150000|2024-12-04 00:12:30|110695.7|110554.1|110702.1|110559.3|110703.2|110560.7|110695.7|110554.1|8
1733271160000|2024-12-04 00:12:40|110701.7|110558.9|110696.2|110555|110702|110560|110695.8|110554.1|9
1733271170000|2024-12-04 00:12:50|110696.6|110554.7|110704.2|110562.8|110704.6|110563.1|110696.6|110554.7|9
1733271180000|2024-12-04 00:13:00|110705.3|110563.7|110699.6|110558.8|110705.4|110563.7|110699.6|110558.8|8
1733271190000|2024-12-04 00:13:10|110706.6|110558.9|110709.8|110566.6|110709.8|110566.6|110706.2|110558.9|10
1733271200000|2024-12-04 00:13:20|110711.3|110566.2|110717.8|110576.4|110719.8|110577.3|110711|110566.2|10
1733271210000|2024-12-04 00:13:30|110717.2|110575.9|110720|110578.5|110721.4|110580|110712.8|110571.4|8
1733271220000|2024-12-04 00:13:40|110720.2|110576.9|110722.9|110577.9|110722.9|110577.9|110714|110573.8|10
1733271230000|2024-12-04 00:13:50|110723.5|110580.1|110730.6|110589.9|110730.6|110589.9|110721.5|110578.7|10
1733271240000|2024-12-04 00:14:00|110729.6|110592.4|110678.7|110628.7|110729.6|110628.7|110678.7|110576.1|10
1733271250000|2024-12-04 00:14:10|110677.2|110627.2|110723.1|110582.7|110727.7|110627.2|110677.2|110579.2|15
1733271260000|2024-12-04 00:14:20|110720.8|110584.9|110723.2|110583.2|110729.1|110589.3|110720.8|110583.2|11
1733271270000|2024-12-04 00:14:30|110722.3|110582.3|110723.8|110582.4|110729.3|110588.3|110722.3|110582.3|11
1733271280000|2024-12-04 00:14:40|110723.7|110582.3|110724.7|110583.4|110725.9|110584.4|110723.7|110582.3|9
1733271290000|2024-12-04 00:14:50|110724|110582.7|110720.6|110579.3|110725.4|110584.1|110720.6|110579.3|9
1733271300000|2024-12-04 00:15:00|110723.5|110582.7|110730.6|110590|110730.6|110590|110723|110582.3|9
1733271310000|2024-12-04 00:15:10|110729.6|110589|110729.8|110589.4|110729.9|110589.4|110729.6|110589|5
1733271320000|2024-12-04 00:15:20|110729.4|110589|110726.2|110585.1|110729.5|110589.1|110722.7|110581.6|7
1733271330000|2024-12-04 00:15:30|110725.1|110584.1|110728.1|110591.4|110729|110591.4|110722.2|110581.6|9
1733271340000|2024-12-04 00:15:40|110727.7|110591.5|110726.7|110589.9|110728.1|110591.5|110726.7|110589.9|6
1733271350000|2024-12-04 00:15:50|110728.3|110591.7|110737.9|110601.2|110738.3|110601.6|110728.2|110591.6|8
1733271360000|2024-12-04 00:16:00|110738.4|110600.5|110740.8|110601.4|110744.7|110605.6|110738.4|110600.5|8
1733271370000|2024-12-04 00:16:10|110739.5|110600.5|110732.6|110596.9|110740.1|110601|110732.6|110596.9|9
1733271380000|2024-12-04 00:16:20|110731.8|110596.5|110732|110598.1|110737.6|110603|110731.7|110596.5|11
1733271390000|2024-12-04 00:16:30|110732.1|110598.3|110723.9|110591.9|110738.3|110600.4|110723.9|110591.9|9
1733271400000|2024-12-04 00:16:40|110724|110592|110732|110597.5|110732|110597.5|110724|110592|10
1733271410000|2024-12-04 00:16:50|110733.5|110599|110727.5|110590.3|110733.5|110599|110724.9|110587.8|9
1733271420000|2024-12-04 00:17:00|110726.5|110589.4|110726.2|110588.8|110728.5|110591.6|110725.4|110588.3|8
1733271430000|2024-12-04 00:17:10|110726.4|110589.1|110740|110599|110742.7|110601.3|110726.4|110589.1|11
1733271440000|2024-12-04 00:17:20|110739.4|110598.1|110735.1|110593.6|110739.4|110598.1|110735.1|110593.6|6
1733271450000|2024-12-04 00:17:30|110735|110594.5|110736.1|110595.3|110736.1|110595.3|110729.2|110591.3|10
1733271460000|2024-12-04 00:17:40|110736|110595.2|110737|110596.1|110737|110596.1|110736|110595.2|7
1733271470000|2024-12-04 00:17:50|110736.6|110595.8|110736.9|110596|110736.9|110596|110735.9|110594.9|7
1733271480000|2024-12-04 00:18:00|110737.5|110596.5|110732.9|110591.3|110737.5|110596.5|110731.4|110590|8
1733271490000|2024-12-04 00:18:10|110733.1|110591.5|110732.3|110590.9|110738.3|110596.9|110732.1|110590.9|10
1733271500000|2024-12-04 00:18:20|110732.6|110591.2|110742.2|110600.8|110742.8|110601.4|110732.6|110591.2|9
1733271510000|2024-12-04 00:18:30|110742.3|110600.9|110744.2|110602.9|110744.2|110602.9|110736.4|110596.9|9
1733271520000|2024-12-04 00:18:40|110744.3|110603.1|110746.7|110606|110746.8|110606|110744.3|110603.1|9
1733271530000|2024-12-04 00:18:50|110747.3|110606.3|110744.3|110604.1|110747.3|110606.3|110744.1|110602.9|8
1733271540000|2024-12-04 00:19:00|110745.5|110604.8|110740.8|110598.7|110745.7|110605.5|110739.9|110597.8|10
1733271550000|2024-12-04 00:19:10|110742|110600.4|110739.8|110597.5|110742|110600.4|110739.8|110597.5|7
1733271560000|2024-12-04 00:19:20|110739.6|110597.4|110738.8|110598.8|110739.8|110598.8|110731.5|110592.1|11
1733271570000|2024-12-04 00:19:30|110736.4|110596.3|110739.4|110600.1|110763.1|110600.1|110735.9|110583.2|10
1733271580000|2024-12-04 00:19:40|110740.6|110599.2|110741.3|110600.1|110741.9|110600.6|110740.6|110599.2|7
1733271590000|2024-12-04 00:19:50|110741.5|110600.3|110746.1|110605.9|110746.1|110605.9|110737|110595.8|9
1733271600000|2024-12-04 00:20:00|110741.3|110600.7|110740.9|110601.5|110742.5|110604.3|110736.8|110597|12
1733271610000|2024-12-04 00:20:10|110740.7|110602.4|110736.4|110598.4|110740.7|110602.4|110736.4|110597.7|10
1733271620000|2024-12-04 00:20:20|110731|110598.6|110741.7|110605.7|110750.6|110611.9|110731|110597.2|14
1733271630000|2024-12-04 00:20:30|110741.3|110606.4|110770.2|110593.8|110770.2|110607.6|110741.2|110592.4|12
1733271640000|2024-12-04 00:20:40|110770.3|110593.9|110740.3|110605|110770.3|110660|110710|110593.9|17
1733271650000|2024-12-04 00:20:50|110741.7|110606.5|110740.7|110604.3|110748.7|110610.7|110740.7|110604.2|10
1733271660000|2024-12-04 00:21:00|110739.7|110603.8|110738.4|110600.6|110741.8|110605.1|110738.4|110600.6|9
1733271670000|2024-12-04 00:21:10|110738.6|110600.9|110743.9|110608.7|110744.8|110610.4|110738.6|110600.9|9
1733271680000|2024-12-04 00:21:20|110744|110609.4|110745.8|110609.6|110757|110615.4|110743.4|110607|11
1733271690000|2024-12-04 00:21:30|110744.1|110607.9|110744.9|110608.6|110744.9|110608.6|110741.9|110605.6|8
1733271700000|2024-12-04 00:21:40|110737.4|110606|110777.6|110595.3|110777.8|110610.9|110737.4|110595.3|11
1733271710000|2024-12-04 00:21:50|110746.9|110609.9|110744.5|110608.2|110746.9|110609.9|110735.7|110604|9
1733271720000|2024-12-04 00:22:00|110744.8|110607.9|110741.1|110603.9|110745.1|110608.9|110733.4|110600.2|11
1733271730000|2024-12-04 00:22:10|110742.2|110604.7|110738|110601.4|110742.2|110604.7|110735|110597.5|10
1733271740000|2024-12-04 00:22:20|110737.7|110601.5|110745|110607|110745|110607|110735.9|110599.8|9
1733271750000|2024-12-04 00:22:30|110744.2|110604.6|110705|110655|110745.4|110655.9|110705|110603.1|11
1733271760000|2024-12-04 00:22:40|110705.1|110655.1|110761.3|110624.9|110761.3|110664.2|110701.5|110619.5|14
1733271770000|2024-12-04 00:22:50|110756.3|110624.8|110746.2|110608.9|110756.3|110624.8|110746.2|110608.9|11
1733271780000|2024-12-04 00:23:00|110751.5|110613|110747.8|110611.8|110751.5|110613.3|110744.6|110608.3|9
1733271790000|2024-12-04 00:23:10|110753.2|110613.6|110753.4|110617.3|110754.1|110618|110747.4|110611.2|13
1733271800000|2024-12-04 00:23:20|110750.9|110613|110749.2|110611.6|110752.1|110619.7|110746.2|110610.6|10
1733271810000|2024-12-04 00:23:30|110749.4|110613.1|110757.8|110621.5|110759|110621.5|110743.8|110609.2|11
1733271820000|2024-12-04 00:23:40|110758.6|110621.9|110758.7|110622.4|110758.7|110622.4|110752.6|110616.7|10
1733271830000|2024-12-04 00:23:50|110759.6|110622.8|110759.6|110621.2|110761.2|110623.9|110756.6|110618.3|10
1733271840000|2024-12-04 00:24:00|110759.4|110620.8|110763.9|110624.6|110767.4|110625.4|110759|110620.4|9
1733271850000|2024-12-04 00:24:10|110759.4|110624.7|110760.2|110621.1|110760.7|110624.7|110759.3|110619.9|8
1733271860000|2024-12-04 00:24:20|110754.5|110620|110750.3|110615.7|110754.5|110620|110750.3|110615|7
1733271870000|2024-12-04 00:24:30|110759|110620.2|110753.5|110617.5|110762.8|110623.6|110753.5|110616.7|12
1733271880000|2024-12-04 00:24:40|110753.8|110617.7|110760.2|110619.8|110760.2|110619.8|110751.3|110615.6|8
1733271890000|2024-12-04 00:24:50|110759.7|110620.3|110764.7|110624|110764.9|110624.2|110759.7|110620.3|8
1733271900000|2024-12-04 00:25:00|110757.8|110621.8|110751.7|110615|110757.8|110621.8|110751.7|110614.9|10
1733271910000|2024-12-04 00:25:10|110751.6|110615.1|110752.6|110615.3|110752.6|110615.7|110751.6|110615.1|6
1733271920000|2024-12-04 00:25:20|110752.5|110615.1|110757|110620.5|110758.1|110621.4|110751.1|110613.9|9
1733271930000|2024-12-04 00:25:30|110756.7|110620.2|110755.8|110618|110758.7|110621.1|110752.8|110615.9|10
1733271940000|2024-12-04 00:25:40|110756.3|110618.6|110755.1|110613.7|110765.1|110672.6|110715.6|110610.1|22
1733271950000|2024-12-04 00:25:50|110755.3|110613.4|110755.3|110613|110756.3|110614|110755.1|110612.9|8
1733271960000|2024-12-04 00:26:00|110755.1|110613.8|110754.7|110613|110755.6|110613.8|110754.7|110612.8|9
1733271970000|2024-12-04 00:26:10|110754.8|110613.2|110790.9|110590.9|110790.9|110613.2|110754.6|110590.9|6
1733271980000|2024-12-04 00:26:20|110790.6|110590.6|110755.8|110615.7|110791|110620|110752.9|110590.6|12
1733271990000|2024-12-04 00:26:30|110752.8|110612.1|110719.3|110669.3|110757.2|110669.4|110711|110604.2|26
1733272000000|2024-12-04 00:26:40|110712.7|110662.7|110742.8|110612.7|110752.2|110662.7|110699.6|110610.4|24
1733272010000|2024-12-04 00:26:50|110743.9|110611.8|110753.5|110620|110755.5|110621.1|110743.9|110611.8|14
1733272020000|2024-12-04 00:27:00|110749.5|110615|110724.5|110674.5|110758|110674.5|110716.8|110615|11
1733272030000|2024-12-04 00:27:10|110758.4|110619.9|110756|110620.6|110761.9|110625.3|110752.1|110616.3|17
1733272040000|2024-12-04 00:27:20|110723.5|110673.5|110725.3|110675.3|110725.3|110675.3|110723.4|110673.4|8
1733272050000|2024-12-04 00:27:30|110725.4|110675.4|110763.6|110625.5|110765.3|110681.5|110725.4|110619.7|17
1733272060000|2024-12-04 00:27:40|110763.2|110624.7|110766|110625.6|110766|110680.7|110730.7|110624.5|6
1733272070000|2024-12-04 00:27:50|110765.9|110625.7|110764.3|110621.6|110768.6|110681.1|110723.3|110618.1|24
1733272080000|2024-12-04 00:28:00|110761.4|110618.8|110740.6|110611.3|110774.2|110675.2|110711.7|110609.8|39
1733272090000|2024-12-04 00:28:10|110748.6|110619.4|110737|110606.4|110764.8|110677.8|110703.2|110606.4|59
1733272100000|2024-12-04 00:28:20|110745|110614.4|110731|110603.8|110759.2|110676.5|110691.2|110603.8|47
1733272110000|2024-12-04 00:28:30|110734.4|110607.2|110744.8|110617.4|110758.8|110667.9|110691.7|110604.3|55
1733272120000|2024-12-04 00:28:40|110739.8|110612.4|110746.3|110617.9|110758.9|110680.1|110700.4|110611.1|30
1733272130000|2024-12-04 00:28:50|110753|110624.7|110695.9|110645.9|110763.9|110681.7|110695.2|110612.2|41
1733272140000|2024-12-04 00:29:00|110701.1|110651.1|110705.8|110655.8|110767.2|110667.7|110693.2|110607.1|21
1733272150000|2024-12-04 00:29:10|110705.7|110655.7|110699.7|110649.7|110767.7|110687.6|110695.2|110611.7|32
1733272160000|2024-12-04 00:29:20|110698.7|110648.7|110699.3|110649.3|110699.8|110649.8|110698.7|110648.7|7
1733272170000|2024-12-04 00:29:30|110707.9|110657.9|110744.3|110615.5|110764.7|110678.2|110707.9|110614.9|47
1733272180000|2024-12-04 00:29:40|110739|110611.2|110700.7|110650.7|110754.1|110679.7|110700.7|110611.2|37
1733272190000|2024-12-04 00:29:50|110701.2|110651.2|110771.1|110628.5|110772.2|110684.7|110701.2|110618.4|26
1733272200000|2024-12-04 00:30:00|110776.5|110633.7|110779.1|110640.9|110792.5|110695.3|110733.8|110633.3|21
1733272210000|2024-12-04 00:30:10|110774.6|110636.4|110783.5|110641.2|110785.6|110700.7|110743.8|110635.5|24
1733272220000|2024-12-04 00:30:20|110778.8|110636.7|110753.2|110703.2|110787.8|110703.2|110731.1|110634.1|40
1733272230000|2024-12-04 00:30:30|110753|110703|110770.7|110641.1|110788.6|110703|110736.1|110641.1|27
1733272240000|2024-12-04 00:30:40|110776.4|110644.9|110767.1|110637.6|110788.1|110649.4|110765.7|110637.6|18
1733272250000|2024-12-04 00:30:50|110763.6|110637.4|110739.2|110689.2|110796.5|110694.2|110739.2|110637.2|13
1733272260000|2024-12-04 00:31:00|110737.7|110687.7|110781.8|110655.3|110804.7|110699.6|110737.7|110649.4|29
1733272270000|2024-12-04 00:31:10|110789.6|110657|110755.1|110705.1|110804.8|110711.3|110732.2|110646.5|28
1733272280000|2024-12-04 00:31:20|110755.7|110705.7|110755.3|110705.3|110802.9|110711.6|110749.8|110651.9|22
1733272290000|2024-12-04 00:31:30|110754.9|110704.9|110782.3|110655.1|110785.2|110710|110754.8|110655.1|10
1733272300000|2024-12-04 00:31:40|110753.5|110703.5|110788.5|110652.2|110795.3|110703.5|110747.4|110648.7|11
1733272310000|2024-12-04 00:31:50|110783.8|110648|110784.3|110648.4|110790.4|110702.2|110750.4|110647.5|10
1733272320000|2024-12-04 00:32:00|110788.3|110646.2|110791.9|110654.4|110792.8|110658.1|110784.8|110645.4|12
1733272330000|2024-12-04 00:32:10|110784.1|110650.2|110788.5|110652.5|110794.7|110702.1|110746.8|110643.9|23
1733272340000|2024-12-04 00:32:20|110777.6|110650.2|110733|110683|110784.9|110684.2|110733|110645.8|12
1733272350000|2024-12-04 00:32:30|110732.7|110682.7|110794.2|110659|110794.2|110709.9|110729.4|110644.8|45
1733272360000|2024-12-04 00:32:40|110763.3|110713.3|110763.6|110713.6|110797.3|110714.7|110743.4|110657.9|34
1733272370000|2024-12-04 00:32:50|110765.9|110715.9|110788.3|110655|110799.4|110715.9|110734|110653.6|20
1733272380000|2024-12-04 00:33:00|110788.5|110655.6|110786.5|110654|110815.9|110709.2|110737.9|110649.5|18
1733272390000|2024-12-04 00:33:10|110751.9|110701.9|110791.2|110654.6|110799.5|110708.5|110749.8|110648|14
1733272400000|2024-12-04 00:33:20|110757.8|110707.8|110785.8|110651|110825.4|110712.2|110745.7|110651|21
1733272410000|2024-12-04 00:33:30|110783.8|110650.7|110786.8|110658.5|110802|110660.2|110783.5|110650.7|17
1733272420000|2024-12-04 00:33:40|110786.9|110658.6|110792|110662.1|110804.4|110699|110749|110650.3|26
1733272430000|2024-12-04 00:33:50|110785.2|110657.2|110760|110710|110802.7|110717.3|110754.9|110652.7|26
1733272440000|2024-12-04 00:34:00|110763.6|110713.6|110742.1|110692.1|110803.2|110713.6|110740.6|110656.1|22
1733272450000|2024-12-04 00:34:10|110741.9|110691.9|110754.6|110704.6|110795.8|110713.2|110735.9|110647.8|42
1733272460000|2024-12-04 00:34:20|110783.9|110656.9|110738.7|110688.7|110800.8|110706.9|110733.9|110653.9|20
1733272470000|2024-12-04 00:34:30|110743.5|110693.5|110794.7|110668.7|110808.5|110715.9|110743.4|110657.1|35
1733272480000|2024-12-04 00:34:40|110789.5|110661.3|110773.7|110723.7|110819.7|110734.5|110744|110661.3|29
1733272490000|2024-12-04 00:34:50|110768.2|110718.2|110796.6|110664.7|110811.9|110731.6|110760.5|110664.7|40
1733272500000|2024-12-04 00:35:00|110816.4|110673.2|110796.8|110670.7|110816.4|110722.6|110742.6|110664.4|29
1733272510000|2024-12-04 00:35:10|110753.6|110703.6|110749.2|110699.2|110811.4|110726.9|110749.2|110661.2|34
1733272520000|2024-12-04 00:35:20|110744.6|110694.6|110747.9|110697.9|110813|110723.5|110744.1|110663.4|33
1733272530000|2024-12-04 00:35:30|110747.6|110697.6|110779.2|110729.2|110795.4|110729.2|110747.6|110669.5|22
1733272540000|2024-12-04 00:35:40|110779.8|110729.8|110762.1|110712.1|110814.7|110734.8|110754.3|110673.7|23
1733272550000|2024-12-04 00:35:50|110770.2|110720.2|110815.1|110683.1|110832.8|110741.3|110761.2|110676.7|37
1733272560000|2024-12-04 00:36:00|110770.4|110720.4|110782.5|110732.5|110829.2|110739.9|110765.5|110681.6|27
1733272570000|2024-12-04 00:36:10|110812.5|110683.1|110795.2|110745.2|110834.4|110750.1|110777.6|110682.9|34
1733272580000|2024-12-04 00:36:20|110788.9|110738.9|110789.7|110739.7|110836.1|110750.2|110785.2|110689.4|35
1733272590000|2024-12-04 00:36:30|110790.2|110740.2|110819|110690.9|110819|110747.2|110772.6|110689.4|26
1733272600000|2024-12-04 00:36:40|110793|110743|110789|110739|110833.5|110750.2|110772.2|110689.2|34
1733272610000|2024-12-04 00:36:50|110787.3|110737.3|110787.9|110737.9|110844|110749.6|110771.8|110685.4|37
1733272620000|2024-12-04 00:37:00|110798|110748|110788.6|110738.6|110844.1|110753.9|110775.8|110689.4|44
1733272630000|2024-12-04 00:37:10|110783.8|110733.8|110811.8|110684.1|110840.7|110752.3|110780.1|110684.1|45
1733272640000|2024-12-04 00:37:20|110806.8|110679.1|110787.9|110737.9|110828.5|110737.9|110766|110679.1|21
1733272650000|2024-12-04 00:37:30|110825.5|110700.5|110779.7|110729.7|110832.3|110740.3|110766.6|110680.4|27
1733272660000|2024-12-04 00:37:40|110770.2|110720.2|110810.1|110684.2|110825.3|110741.2|110770.1|110680.7|29
1733272670000|2024-12-04 00:37:50|110768.3|110718.3|110812.2|110685.7|110832.2|110739.4|110761.7|110676.7|23
1733272680000|2024-12-04 00:38:00|110817.3|110689.5|110826.3|110685|110833.7|110742.8|110776|110678.2|48
1733272690000|2024-12-04 00:38:10|110818.5|110681.3|110784.3|110734.3|110835|110741.8|110764.7|110677.5|41
1733272700000|2024-12-04 00:38:20|110780.2|110730.2|110792.3|110742.3|110822.9|110745.3|110776.8|110697.4|27
1733272710000|2024-12-04 00:38:30|110795.4|110745.4|110790.5|110740.5|110846.7|110747.8|110781.7|110689.8|35
1733272720000|2024-12-04 00:38:40|110795.8|110745.8|110795.3|110745.3|110844.7|110749.2|110779.5|110689.5|41
1733272730000|2024-12-04 00:38:50|110788.5|110738.5|110789.3|110739.3|110841.1|110749.3|110785.3|110688.9|31
1733272740000|2024-12-04 00:39:00|110796.4|110746.4|110829.5|110690.4|110837.6|110746.4|110773.3|110683.4|42
1733272750000|2024-12-04 00:39:10|110823.9|110689.1|110782.2|110732.2|110829.2|110740.2|110773.7|110687.2|27
1733272760000|2024-12-04 00:39:20|110767|110717|110782.9|110732.9|110832.7|110741.8|110767|110690.8|27
1733272770000|2024-12-04 00:39:30|110778.9|110728.9|110766.5|110716.5|110823.3|110740.5|110766|110678.1|34
1733272780000|2024-12-04 00:39:40|110757.4|110707.4|110782.6|110732.6|110782.6|110732.6|110754.4|110704.4|27
1733272790000|2024-12-04 00:39:50|110780.7|110730.7|110779.9|110729.9|110828.2|110736.6|110765.5|110669.1|35
1733272800000|2024-12-04 00:40:00|110814|110677.9|110804.6|110671.8|110817|110729.3|110756.6|110671.8|32
1733272810000|2024-12-04 00:40:10|110798.5|110669.5|110751.6|110701.6|110809.4|110727.4|110749.7|110666.4|29
1733272820000|2024-12-04 00:40:20|110750.1|110700.1|110772.7|110722.7|110838.7|110730|110750.1|110669.7|21
1733272830000|2024-12-04 00:40:30|110778.2|110728.2|110768|110718|110828.4|110731.4|110768|110678.4|26
1733272840000|2024-12-04 00:40:40|110759.9|110709.9|110776.6|110726.6|110830.3|110733.2|110759.9|110675.8|22
1733272850000|2024-12-04 00:40:50|110768.2|110718.2|110766.9|110716.9|110768.7|110718.7|110766.8|110716.8|6
1733272860000|2024-12-04 00:41:00|110766.3|110716.3|110771.4|110721.4|110820.2|110740.7|110762|110686.9|22
1733272870000|2024-12-04 00:41:10|110771.7|110721.7|110767.5|110717.5|110821.2|110730.6|110765.2|110683.1|15
1733272880000|2024-12-04 00:41:20|110822.2|110670.4|110767.7|110717.7|110822.2|110734.4|110764.7|110670.3|34
1733272890000|2024-12-04 00:41:30|110765.2|110715.2|110777.7|110727.7|110777.7|110727.7|110755.8|110705.8|14
1733272900000|2024-12-04 00:41:40|110772.1|110722.1|110773|110723|110780.5|110730.5|110759.9|110709.9|42
1733272910000|2024-12-04 00:41:50|110773.9|110723.9|110773.8|110723.8|110817.6|110730|110765.8|110671.8|27
1733272920000|2024-12-04 00:42:00|110773.2|110723.2|110773.1|110723.1|110828.5|110729.5|110767.5|110675.8|26
1733272930000|2024-12-04 00:42:10|110772.9|110722.9|110775.6|110725.6|110829.7|110732.5|110765.8|110685.4|38
1733272940000|2024-12-04 00:42:20|110773.7|110723.7|110772.4|110722.4|110827.2|110735.9|110762|110681|38
1733272950000|2024-12-04 00:42:30|110769.7|110719.7|110785.5|110735.5|110785.5|110735.5|110768.7|110718.7|14
1733272960000|2024-12-04 00:42:40|110778|110728|110772.7|110722.7|110827|110737.3|110769|110675|41
1733272970000|2024-12-04 00:42:50|110768|110718|110775.5|110725.5|110822.1|110729.5|110762.5|110676.4|29
1733272980000|2024-12-04 00:43:00|110775.8|110725.8|110798.6|110670.6|110810.8|110729.5|110763.5|110670.6|43
1733272990000|2024-12-04 00:43:10|110777|110727|110769.5|110719.5|110821.7|110733.5|110756.9|110675.5|55
1733273000000|2024-12-04 00:43:20|110777.2|110727.2|110768.8|110718.8|110819.7|110729.5|110762.9|110677.9|53
1733273010000|2024-12-04 00:43:30|110772.3|110722.3|110766.3|110716.3|110814.4|110737.2|110760.5|110682.3|30
1733273020000|2024-12-04 00:43:40|110766.2|110716.2|110767.1|110717.1|110823.9|110732.7|110764.3|110675.5|26
1733273030000|2024-12-04 00:43:50|110772|110722|110771.5|110721.5|110826.7|110733.8|110765.6|110696.4|43
1733273040000|2024-12-04 00:44:00|110770.2|110720.2|110780|110730|110824.3|110733.6|110770.2|110677.6|26
1733273050000|2024-12-04 00:44:10|110780.2|110730.2|110773.7|110723.7|110822.2|110737.3|110762.9|110678.7|42
1733273060000|2024-12-04 00:44:20|110779.1|110729.1|110785.9|110735.9|110827.5|110737.2|110773.2|110685.1|36
1733273070000|2024-12-04 00:44:30|110822.2|110689.6|110811|110682.5|110828.8|110736.4|110772|110680.8|43
1733273080000|2024-12-04 00:44:40|110786.3|110736.3|110778.3|110728.3|110832.9|110738.9|110774.2|110695.2|36
1733273090000|2024-12-04 00:44:50|110783.6|110733.6|110767.6|110717.6|110785|110735|110767.6|110717.6|26
1733273100000|2024-12-04 00:45:00|110780.9|110730.9|110778.2|110728.2|110780.9|110730.9|110771.6|110721.6|13
1733273110000|2024-12-04 00:45:10|110773.3|110723.3|110763.8|110713.8|110814.6|110723.3|110761.2|110672|20
1733273120000|2024-12-04 00:45:20|110763.7|110713.7|110770.7|110720.7|110822.5|110725.2|110760.9|110674.2|43
1733273130000|2024-12-04 00:45:30|110770.3|110720.3|110779.9|110729.9|110779.9|110729.9|110761.7|110711.7|30
1733273140000|2024-12-04 00:45:40|110773.8|110723.8|110774.2|110724.2|110781.2|110731.2|110768.2|110718.2|23
1733273150000|2024-12-04 00:45:50|110775|110725|110776|110726|110820.9|110726|110767.1|110686.6|36
1733273160000|2024-12-04 00:46:00|110770.2|110720.2|110775|110725|110776.8|110726.8|110769.2|110719.2|12
1733273170000|2024-12-04 00:46:10|110773.9|110723.9|110769|110719|110809|110725|110769|110668.2|9
1733273180000|2024-12-04 00:46:20|110774.1|110724.1|110773.8|110723.8|110774.6|110724.6|110773.8|110723.8|8
1733273190000|2024-12-04 00:46:30|110774|110724|110784.6|110606.2|110805|110724.7|110769.1|110597.8|40
1733273200000|2024-12-04 00:46:40|110796|110612.1|110797.4|110614.6|110798.3|110623.3|110781.1|110596.1|33
1733273210000|2024-12-04 00:46:50|110790.2|110620.1|110799.6|110618.1|110802.2|110620.7|110778.7|110596.8|29
1733273220000|2024-12-04 00:47:00|110788.6|110612.1|110797.6|110658.2|110804.2|110661.9|110775.9|110605.4|39
1733273230000|2024-12-04 00:47:10|110763|110713|110805|110664.8|110808.5|110716.7|110763|110652.5|24
1733273240000|2024-12-04 00:47:20|110807.5|110664.7|110800.4|110660.6|110808.4|110665.9|110798.6|110658.2|13
1733273250000|2024-12-04 00:47:30|110798.4|110661.8|110804.6|110664.9|110804.6|110705.4|110747.9|110659.1|18
1733273260000|2024-12-04 00:47:40|110803.1|110665|110802.9|110660.1|110805.9|110667|110781.1|110655.5|32
1733273270000|2024-12-04 00:47:50|110796.7|110656.2|110743|110693|110804.6|110697.1|110739|110640.7|24
1733273280000|2024-12-04 00:48:00|110748.5|110698.5|110744.6|110694.6|110803.2|110699.4|110744.2|110653.8|37
1733273290000|2024-12-04 00:48:10|110742.4|110692.4|110811.6|110669.2|110811.6|110699.2|110742.4|110661.9|30
1733273300000|2024-12-04 00:48:20|110811.5|110669.9|110758.8|110708.8|110824.4|110713|110751.6|110649.2|41
1733273310000|2024-12-04 00:48:30|110809.4|110676.5|110753.9|110703.9|110815|110715.5|110753.9|110656.5|45
1733273320000|2024-12-04 00:48:40|110758.6|110708.6|110754|110704|110826.9|110724.7|110754|110661.5|44
1733273330000|2024-12-04 00:48:50|110758.6|110708.6|110765.3|110715.3|110821.9|110719.6|110753.9|110658|33
1733273340000|2024-12-04 00:49:00|110821.5|110681.3|110812.9|110681|110821.5|110723.7|110752.6|110673.1|34
1733273350000|2024-12-04 00:49:10|110823.7|110682.6|110752.5|110702.5|110823.7|110707.2|110752.5|110657.4|20
1733273360000|2024-12-04 00:49:20|110757.7|110707.7|110818.7|110665.9|110819.4|110711.7|110757.7|110663.9|12
1733273370000|2024-12-04 00:49:30|110760.4|110710.4|110816.2|110679.9|110832.6|110717|110760.4|110666.2|12
1733273380000|2024-12-04 00:49:40|110816.1|110680|110764.5|110714.5|110832.7|110714.9|110753.1|110664.5|33
1733273390000|2024-12-04 00:49:50|110764.4|110714.4|110810.7|110678.2|110837.2|110719.2|110759.7|110659.6|39
1733273400000|2024-12-04 00:50:00|110813.9|110681.8|110807.4|110671.3|110823.6|110730.3|110755.7|110665.8|29
1733273410000|2024-12-04 00:50:10|110814.7|110678.6|110814.4|110674.4|110819.1|110704|110748.7|110664.4|37
1733273420000|2024-12-04 00:50:20|110814.5|110679.9|110805.4|110669.2|110820.1|110679.9|110798.6|110661.9|18
1733273430000|2024-12-04 00:50:30|110798.5|110661.9|110810.8|110670.6|110813.1|110674.7|110795.4|110659.2|18
1733273440000|2024-12-04 00:50:40|110808.1|110669.5|110807|110668.1|110810.1|110671.3|110797.7|110661.9|35
1733273450000|2024-12-04 00:50:50|110798.8|110660.7|110808.3|110665.2|110813|110671.2|110798.8|110660.7|29
1733273460000|2024-12-04 00:51:00|110812.9|110670.1|110803.6|110658|110814.4|110670.3|110800.6|110657.9|38
1733273470000|2024-12-04 00:51:10|110811.2|110665.4|110786.7|110658.5|110811.8|110666.9|110785.8|110657.5|40
1733273480000|2024-12-04 00:51:20|110794.4|110664.7|110749.8|110699.8|110807.9|110714.8|110749.8|110654.8|48
1733273490000|2024-12-04 00:51:30|110762.5|110712.5|110789|110658.8|110800.9|110712.5|110726.6|110649.2|31
1733273500000|2024-12-04 00:51:40|110795.3|110659.4|110802.6|110662.4|110806.2|110662.6|110782.5|110653.6|26
1733273510000|2024-12-04 00:51:50|110802.7|110661.9|110748.7|110698.7|110807.7|110698.7|110729.2|110656.5|17
1733273520000|2024-12-04 00:52:00|110808|110664.3|110789.2|110657.6|110809.7|110694|110733.4|110656.2|36
1733273530000|2024-12-04 00:52:10|110796.1|110664.2|110799.6|110663|110804.1|110694.6|110741.6|110646.4|30
1733273540000|2024-12-04 00:52:20|110798.7|110662.1|110796.6|110657.4|110802.6|110693.9|110743.9|110652.4|25
1733273550000|2024-12-04 00:52:30|110794.2|110654.3|110797.3|110653.1|110810.2|110686.8|110736.8|110638|30
1733273560000|2024-12-04 00:52:40|110796.7|110653.7|110792|110652.2|110797.1|110654.1|110790.8|110650.7|9
1733273570000|2024-12-04 00:52:50|110791.9|110652.1|110795.2|110650.5|110796.3|110653.8|110784.3|110644.5|11
1733273580000|2024-12-04 00:53:00|110794.9|110651.3|110788.7|110651.9|110800.4|110660.8|110787.1|110650.8|15
1733273590000|2024-12-04 00:53:10|110794|110656.2|110794.9|110656.7|110798.1|110659|110785.2|110649.6|19
1733273600000|2024-12-04 00:53:20|110793.2|110655.1|110774.4|110634.9|110793.2|110655.1|110767.2|110631.9|41
1733273610000|2024-12-04 00:53:30|110763.1|110631.9|110759.6|110630.7|110784.4|110675.6|110724.6|110628.8|65
1733273620000|2024-12-04 00:53:40|110772.3|110634.5|110730.6|110680.6|110781.3|110680.6|110725.9|110628.9|57
1733273630000|2024-12-04 00:53:50|110769.7|110640.7|110800.5|110643.7|110800.8|110643.7|110769.7|110623.4|61
1733273640000|2024-12-04 00:54:00|110798.6|110627.7|110793.4|110626.6|110806.7|110642.9|110783.4|110621.6|64
1733273650000|2024-12-04 00:54:10|110795.2|110632|110803.4|110632.9|110806.6|110644.7|110783.1|110621.9|61
1733273660000|2024-12-04 00:54:20|110794.8|110627.8|110793|110627.6|110807|110638.3|110786.6|110626.4|50
1733273670000|2024-12-04 00:54:30|110797.5|110629.1|110795.2|110626.3|110808.7|110645.7|110786.2|110625.4|54
1733273680000|2024-12-04 00:54:40|110791.4|110629.1|110802.5|110632.5|110808.7|110655.6|110785.4|110620|56
1733273690000|2024-12-04 00:54:50|110807|110637.9|110817.3|110634.3|110818.9|110660|110787.3|110629.5|65
1733273700000|2024-12-04 00:55:00|110790.3|110634.8|110802.5|110665.7|110816.2|110670.2|110787.1|110633.5|50
1733273710000|2024-12-04 00:55:10|110805.8|110671.4|110810.8|110673.1|110819.1|110677.6|110801|110669|20
1733273720000|2024-12-04 00:55:20|110813.6|110677.6|110804.9|110669.2|110826|110681.2|110802|110668.6|17
1733273730000|2024-12-04 00:55:30|110805.2|110669|110769|110719|110810.3|110719.9|110769|110669|11
1733273740000|2024-12-04 00:55:40|110768.7|110718.7|110818.1|110673.7|110818.1|110723.8|110759.8|110660.4|20
1733273750000|2024-12-04 00:55:50|110771.3|110721.3|110808.6|110675.7|110821|110721.3|110761.7|110664.2|17
1733273760000|2024-12-04 00:56:00|110803.3|110671|110819.6|110671|110825.6|110726.1|110763.1|110662.3|25
1733273770000|2024-12-04 00:56:10|110820.3|110671.8|110812.2|110671.3|110820.3|110699.2|110749.2|110663.5|25
1733273780000|2024-12-04 00:56:20|110811.3|110670.4|110811.6|110670.7|110825.7|110671.3|110810.2|110657.7|19
1733273790000|2024-12-04 00:56:30|110811.5|110670.4|110824.5|110673.3|110828.5|110673.6|110803.6|110658|30
1733273800000|2024-12-04 00:56:40|110818.7|110663.9|110821.4|110659.7|110829.1|110673.3|110802.3|110659.5|29
1733273810000|2024-12-04 00:56:50|110825.5|110666.9|110831.9|110675.2|110832|110675.5|110813.4|110659.7|34
1733273820000|2024-12-04 00:57:00|110829.5|110674|110764.8|110714.8|110829.5|110720.6|110764.8|110669.6|19
1733273830000|2024-12-04 00:57:10|110761.7|110711.7|110808|110672|110820.4|110725.2|110761.7|110664.5|68
1733273840000|2024-12-04 00:57:20|110813.7|110675.7|110805.5|110674|110823.8|110679.2|110802.2|110667.8|58
1733273850000|2024-12-04 00:57:30|110778.3|110728.3|110839.3|110684|110839.3|110730.1|110768.1|110670.7|40
1733273860000|2024-12-04 00:57:40|110839.4|110684.1|110809.1|110673.3|110839.4|110726.9|110750.3|110670.1|46
1733273870000|2024-12-04 00:57:50|110810.1|110672.2|110807.7|110679.7|110841|110710.5|110760.5|110668.9|50
1733273880000|2024-12-04 00:58:00|110820.6|110672.4|110822.9|110677.1|110827.6|110719|110751|110668.8|56
1733273890000|2024-12-04 00:58:10|110815.3|110677.5|110813.6|110685.1|110837.1|110742.7|110765.9|110677.5|41
1733273900000|2024-12-04 00:58:20|110820|110688.2|110817.1|110681.8|110828.6|110735.3|110785.3|110675.2|61
1733273910000|2024-12-04 00:58:30|110815.8|110675|110811|110673.6|110828.6|110737.4|110778.3|110670.2|67
1733273920000|2024-12-04 00:58:40|110776.2|110726.2|110823.7|110677.2|110844.9|110732.3|110758.6|110668.9|42
1733273930000|2024-12-04 00:58:50|110824.4|110681.5|110782.4|110648.9|110826.8|110702.9|110724.3|110632.5|36
1733273940000|2024-12-04 00:59:00|110787.3|110649.5|110779|110648.6|110788.5|110694|110743.7|110636.6|16
1733273950000|2024-12-04 00:59:10|110764.7|110637.8|110781.8|110654.9|110785.7|110701.4|110742.9|110637.8|16
1733273960000|2024-12-04 00:59:20|110751.2|110701.2|110738.5|110688.5|110783.9|110701.2|110738.5|110638.3|14
1733273970000|2024-12-04 00:59:30|110776|110641.5|110722.1|110672.1|110776|110692.1|110714.4|110641.5|37
1733273980000|2024-12-04 00:59:40|110715.2|110665.2|110729.6|110679.6|110764.1|110682|110711.3|110628.8|34
1733273990000|2024-12-04 00:59:50|110724|110674|110769.4|110719.4|110779.1|110729.1|110697.2|110602.8|28
1733274000000|2024-12-04 01:00:00|110774.3|110724.3|110757.9|110707.9|110774.3|110724.3|110757.4|110707.4|24
1733274010000|2024-12-04 01:00:10|110758|110708|110761.4|110711.4|110763.6|110713.6|110750.1|110700.1|36
1733274020000|2024-12-04 01:00:20|110764|110714|110760.8|110710.8|110765.9|110715.9|110751.7|110701.7|30
1733274030000|2024-12-04 01:00:30|110755.5|110705.5|110776.1|110726.1|110777.1|110727.1|110755.5|110705.5|28
1733274040000|2024-12-04 01:00:40|110778.3|110728.3|110784.2|110734.2|110791.1|110741.1|110771|110721|29
1733274050000|2024-12-04 01:00:50|110781.1|110731.1|110773.2|110723.2|110787.8|110737.8|110770.1|110720.1|23
1733274060000|2024-12-04 01:01:00|110782.9|110732.9|110771.1|110721.1|110783.9|110733.9|110771.1|110721.1|15
1733274070000|2024-12-04 01:01:10|110765.9|110715.9|110750.5|110700.5|110777.3|110727.3|110746.4|110696.4|65
1733274080000|2024-12-04 01:01:20|110766.4|110716.4|110765.9|110715.9|110773|110723|110744.4|110694.4|43
1733274090000|2024-12-04 01:01:30|110766.8|110716.8|110772.6|110722.6|110776.9|110726.9|110743|110693|46
1733274100000|2024-12-04 01:01:40|110771.1|110721.1|110783.9|110733.9|110784.2|110734.2|110771.1|110721.1|31
1733274110000|2024-12-04 01:01:50|110782.6|110732.6|110757.4|110707.4|110786.8|110736.8|110752.6|110702.6|49
1733274120000|2024-12-04 01:02:00|110776.4|110726.4|110761.7|110711.7|110779.8|110729.8|110750.4|110700.4|64
1733274130000|2024-12-04 01:02:10|110765.2|110715.2|110760.7|110710.7|110765.2|110715.2|110751.4|110701.4|41
1733274140000|2024-12-04 01:02:20|110758.5|110708.5|110759|110709|110764.2|110714.2|110755.1|110705.1|22
1733274150000|2024-12-04 01:02:30|110761.2|110711.2|110761.9|110711.9|110766.5|110716.5|110753.2|110703.2|36
1733274160000|2024-12-04 01:02:40|110758.7|110708.7|110778.6|110728.6|110778.6|110728.6|110756.8|110706.8|26
1733274170000|2024-12-04 01:02:50|110774.5|110724.5|110790.4|110740.4|110792.8|110742.8|110774.5|110724.5|38
1733274180000|2024-12-04 01:03:00|110790.3|110740.3|110798.7|110748.7|110802.2|110752.2|110783.6|110733.6|35
1733274190000|2024-12-04 01:03:10|110796.5|110746.5|110793.3|110743.3|110802.4|110752.4|110791.9|110741.9|28
1733274200000|2024-12-04 01:03:20|110796.9|110746.9|110795.6|110745.6|110800.6|110750.6|110793.4|110743.4|38
1733274210000|2024-12-04 01:03:30|110800.3|110750.3|110801.1|110751.1|110806|110756|110798.6|110748.6|26
1733274220000|2024-12-04 01:03:40|110804.7|110754.7|110805.9|110755.9|110808|110758|110800.4|110750.4|32
1733274230000|2024-12-04 01:03:50|110801|110751|110802.9|110752.9|110806.9|110756.9|110799.8|110749.8|42
1733274240000|2024-12-04 01:04:00|110808|110758|110798.2|110748.2|110808.5|110758.5|110794.7|110744.7|31
1733274250000|2024-12-04 01:04:10|110796.4|110746.4|110792|110742|110801.9|110751.9|110775.2|110725.2|38
1733274260000|2024-12-04 01:04:20|110793.9|110743.9|110811.1|110761.1|110811.1|110761.1|110789.3|110739.3|34
1733274270000|2024-12-04 01:04:30|110811.3|110761.3|110816|110766|110819.1|110769.1|110807.4|110757.4|21
1733274280000|2024-12-04 01:04:40|110815.2|110765.2|110815.6|110765.6|110820.8|110770.8|110815.2|110765.2|22
1733274290000|2024-12-04 01:04:50|110815.3|110765.3|110816.5|110766.5|110816.5|110766.5|110812|110762|11
1733274300000|2024-12-04 01:05:00|110816.6|110766.6|110813.9|110763.9|110817.6|110767.6|110808.5|110758.5|8
1733274310000|2024-12-04 01:05:10|110813.5|110763.5|110810.1|110760.1|110819.7|110769.7|110801.8|110751.8|13
1733274320000|2024-12-04 01:05:20|110810.6|110760.6|110806.6|110756.6|110844.1|110760.6|110805.3|110718|8
1733274330000|2024-12-04 01:05:30|110805.9|110755.9|110808.4|110758.4|110851.7|110760.6|110804.5|110721.1|13
1733274340000|2024-12-04 01:05:40|110805.2|110755.2|110805.1|110755.1|110805.2|110755.2|110802|110752|9
1733274350000|2024-12-04 01:05:50|110805.8|110755.8|110787.7|110737.7|110822.4|110757.6|110786.9|110692.7|14
1733274360000|2024-12-04 01:06:00|110791.8|110741.8|110791.8|110741.8|110815.5|110744.4|110770.5|110689.8|21
1733274370000|2024-12-04 01:06:10|110790.8|110740.8|110788.5|110738.5|110830.9|110744|110788.5|110705.1|9
1733274380000|2024-12-04 01:06:20|110788.4|110738.4|110789.6|110739.6|110795.1|110745.1|110781.5|110731.5|21
1733274390000|2024-12-04 01:06:30|110791.4|110741.4|110786.6|110736.6|110792.5|110742.5|110786.5|110736.5|16
1733274400000|2024-12-04 01:06:40|110786.5|110736.5|110778.2|110728.2|110786.5|110736.5|110768|110718|26
1733274410000|2024-12-04 01:06:50|110778.3|110728.3|110778.1|110728.1|110778.4|110728.4|110766|110716|40
1733274420000|2024-12-04 01:07:00|110776.2|110726.2|110799|110749|110799|110749|110771.7|110721.7|15
1733274430000|2024-12-04 01:07:10|110797.2|110747.2|110848.1|110718.3|110850.6|110755.1|110797.2|110717.9|15
1733274440000|2024-12-04 01:07:20|110848.3|110716.3|110808.9|110758.9|110849.6|110760.1|110804.4|110716.3|23
1733274450000|2024-12-04 01:07:30|110805.7|110755.7|110807.9|110757.9|110809|110759|110804.7|110754.7|10
1733274460000|2024-12-04 01:07:40|110811.6|110761.6|110815.5|110765.5|110815.9|110765.9|110807.3|110757.3|21
1733274470000|2024-12-04 01:07:50|110808.4|110758.4|110800.8|110750.8|110815.8|110765.8|110796.3|110746.3|31
1733274480000|2024-12-04 01:08:00|110805.8|110755.8|110811.2|110761.2|110821.4|110771.4|110794.8|110744.8|29
1733274490000|2024-12-04 01:08:10|110810.6|110760.6|110803.5|110753.5|110815.8|110765.8|110803.3|110753.3|32
1733274500000|2024-12-04 01:08:20|110808|110758|110808.5|110758.5|110811.4|110761.4|110804.8|110754.8|29
1733274510000|2024-12-04 01:08:30|110807.9|110757.9|110811.9|110761.9|110812.1|110762.1|110802.6|110752.6|38
1733274520000|2024-12-04 01:08:40|110805.8|110755.8|110809.1|110759.1|110812.6|110762.6|110805.8|110755.8|37
1733274530000|2024-12-04 01:08:50|110808.8|110758.8|110814.4|110764.4|110824.3|110774.3|110807.2|110757.2|40
1733274540000|2024-12-04 01:09:00|110809.9|110759.9|110818.7|110768.7|110822.4|110772.4|110809.5|110759.5|36
1733274550000|2024-12-04 01:09:10|110817.8|110767.8|110823.9|110773.9|110827.8|110777.8|110815.5|110765.5|36
1733274560000|2024-12-04 01:09:20|110825.9|110775.9|110824.1|110774.1|110826.5|110776.5|110820.8|110770.8|22
1733274570000|2024-12-04 01:09:30|110824.2|110774.2|110826.7|110776.7|110830.1|110780.1|110821.1|110771.1|26
1733274580000|2024-12-04 01:09:40|110825.4|110775.4|110823|110773|110830.2|110780.2|110822.2|110772.2|40
1733274590000|2024-12-04 01:09:50|110827.1|110777.1|110824.3|110774.3|110829.9|110779.9|110823.1|110773.1|30
1733274600000|2024-12-04 01:10:00|110830.2|110780.2|110816.1|110766.1|110837.4|110787.4|110816.1|110766.1|34
1733274610000|2024-12-04 01:10:10|110819.8|110769.8|110815.5|110765.5|110823.1|110773.1|110811.9|110761.9|40
1733274620000|2024-12-04 01:10:20|110818.1|110768.1|110810.9|110760.9|110818.7|110768.7|110810.9|110760.9|28
1733274630000|2024-12-04 01:10:30|110810.6|110760.6|110812.7|110762.7|110820.9|110770.9|110808.9|110758.9|37
1733274640000|2024-12-04 01:10:40|110815.5|110765.5|110813.5|110763.5|110817.4|110767.4|110810.6|110760.6|36
1733274650000|2024-12-04 01:10:50|110817.4|110767.4|110815.8|110765.8|110820.5|110770.5|110811.3|110761.3|35
1733274660000|2024-12-04 01:11:00|110813|110763|110823.5|110773.5|110826.6|110776.6|110808.8|110758.8|46
1733274670000|2024-12-04 01:11:10|110823.8|110773.8|110812.9|110762.9|110826.7|110776.7|110812.3|110762.3|35
1733274680000|2024-12-04 01:11:20|110812.4|110762.4|110821.7|110771.7|110823.3|110773.3|110812.4|110762.4|48
1733274690000|2024-12-04 01:11:30|110822.3|110772.3|110824.9|110774.9|110829|110779|110819.8|110769.8|38
1733274700000|2024-12-04 01:11:40|110825.4|110775.4|110823.2|110773.2|110829.3|110779.3|110820.3|110770.3|36
1733274710000|2024-12-04 01:11:50|110823.1|110773.1|110821|110771|110831.5|110781.5|110816|110766|41
1733274720000|2024-12-04 01:12:00|110819.1|110769.1|110816|110766|110826.2|110776.2|110812.5|110762.5|34
1733274730000|2024-12-04 01:12:10|110815|110765|110810.3|110760.3|110817.2|110767.2|110809.9|110759.9|32
1733274740000|2024-12-04 01:12:20|110809.9|110759.9|110813.5|110763.5|110816.5|110766.5|110809.6|110759.6|37
1733274750000|2024-12-04 01:12:30|110815|110765|110814.8|110764.8|110818.2|110768.2|110810.3|110760.3|21
1733274760000|2024-12-04 01:12:40|110812.8|110762.8|110816|110766|110816.6|110766.6|110807.8|110757.8|32
1733274770000|2024-12-04 01:12:50|110814.2|110764.2|110805.9|110755.9|110817.4|110767.4|110805.9|110755.9|32
1733274780000|2024-12-04 01:13:00|110802.2|110752.2|110813.1|110763.1|110816.9|110766.9|110802.2|110752.2|37
1733274790000|2024-12-04 01:13:10|110810.9|110760.9|110811|110761|110815.3|110765.3|110800.7|110750.7|31
1733274800000|2024-12-04 01:13:20|110807.9|110757.9|110807.6|110757.6|110816.2|110766.2|110807.6|110757.6|35
1733274810000|2024-12-04 01:13:30|110807.7|110757.7|110813.9|110763.9|110819.1|110769.1|110806.9|110756.9|33
1733274820000|2024-12-04 01:13:40|110814.8|110764.8|110821.5|110771.5|110821.5|110771.5|110807.7|110757.7|42
1733274830000|2024-12-04 01:13:50|110820.9|110770.9|110823.1|110773.1|110827.4|110777.4|110815.6|110765.6|39
1733274840000|2024-12-04 01:14:00|110825.6|110775.6|110826.8|110776.8|110832.9|110782.9|110820.8|110770.8|41
1733274850000|2024-12-04 01:14:10|110826.5|110776.5|110822.9|110772.9|110832.1|110782.1|110822.1|110772.1|46
1733274860000|2024-12-04 01:14:20|110826.2|110776.2|110826.8|110776.8|110830|110780|110819.1|110769.1|41
1733274870000|2024-12-04 01:14:30|110824|110774|110821.3|110771.3|110825.8|110775.8|110817|110767|22
1733274880000|2024-12-04 01:14:40|110821.2|110771.2|110818.5|110768.5|110821.2|110771.2|110809.7|110759.7|39
1733274890000|2024-12-04 01:14:50|110817.7|110767.7|110819.5|110769.5|110819.5|110769.5|110810.9|110760.9|28
1733274900000|2024-12-04 01:15:00|110816.5|110766.5|110832|110782|110837.7|110787.7|110811.7|110761.7|46
1733274910000|2024-12-04 01:15:10|110834.8|110784.8|110778.3|110728.3|110834.8|110784.8|110771|110721|51
1733274920000|2024-12-04 01:15:20|110772.9|110722.9|110765.7|110715.7|110777.1|110727.1|110753.9|110703.9|34
1733274930000|2024-12-04 01:15:30|110766.3|110716.3|110788.1|110738.1|110791.6|110741.6|110755.8|110705.8|53
1733274940000|2024-12-04 01:15:40|110783.4|110733.4|110773.6|110723.6|110791.6|110741.6|110770.9|110720.9|49
1733274950000|2024-12-04 01:15:50|110774.5|110724.5|110783.3|110733.3|110790.2|110740.2|110770.1|110720.1|45
1733274960000|2024-12-04 01:16:00|110782.2|110732.2|110782.7|110732.7|110788.4|110738.4|110780.5|110730.5|32
1733274970000|2024-12-04 01:16:10|110780.9|110730.9|110783.5|110733.5|110786.3|110736.3|110779.1|110729.1|39
1733274980000|2024-12-04 01:16:20|110786.6|110736.6|110779.1|110729.1|110786.6|110736.6|110775.5|110725.5|35
1733274990000|2024-12-04 01:16:30|110777.5|110727.5|110782.4|110732.4|110783.7|110733.7|110777.3|110727.3|39
1733275000000|2024-12-04 01:16:40|110779.6|110729.6|110778.9|110728.9|110783.3|110733.3|110776|110726|36
1733275010000|2024-12-04 01:16:50|110778.6|110728.6|110766.4|110716.4|110778.6|110728.6|110761.7|110711.7|15
1733275020000|2024-12-04 01:17:00|110769.1|110719.1|110768.9|110718.9|110771.5|110721.5|110757.2|110707.2|31
1733275030000|2024-12-04 01:17:10|110769.1|110719.1|110771.7|110721.7|110771.7|110721.7|110765.5|110715.5|21
1733275040000|2024-12-04 01:17:20|110770.1|110720.1|110768.6|110718.6|110772.9|110722.9|110765.5|110715.5|15
1733275050000|2024-12-04 01:17:30|110771.6|110721.6|110755.4|110705.4|110777.9|110727.9|110755.3|110705.3|24
1733275060000|2024-12-04 01:17:40|110755.6|110705.6|110758.9|110708.9|110762.2|110712.2|110753.5|110703.5|22
1733275070000|2024-12-04 01:17:50|110756.6|110706.6|110756.8|110706.8|110762.1|110712.1|110756.6|110706.6|18
1733275080000|2024-12-04 01:18:00|110756.7|110706.7|110747.8|110697.8|110759.9|110709.9|110747.5|110697.5|41
1733275090000|2024-12-04 01:18:10|110749.3|110699.3|110732.6|110682.6|110749.3|110699.3|110725.4|110675.4|39
1733275100000|2024-12-04 01:18:20|110728.7|110678.7|110735.5|110685.5|110738.2|110688.2|110728.7|110678.7|31
1733275110000|2024-12-04 01:18:30|110735|110685|110726.7|110676.7|110735|110685|110724|110674|23
1733275120000|2024-12-04 01:18:40|110724.7|110674.7|110718.4|110668.4|110730.6|110680.6|110717|110667|25
1733275130000|2024-12-04 01:18:50|110717.9|110667.9|110723.9|110673.9|110723.9|110673.9|110715|110665|38
1733275140000|2024-12-04 01:19:00|110723.6|110673.6|110721.7|110671.7|110725.9|110675.9|110717.3|110667.3|36
1733275150000|2024-12-04 01:19:10|110721.8|110671.8|110726.8|110676.8|110726.9|110676.9|110718.7|110668.7|30
1733275160000|2024-12-04 01:19:20|110728.7|110678.7|110720.7|110670.7|110731.4|110681.4|110717|110667|37
1733275170000|2024-12-04 01:19:30|110717|110667|110727.5|110677.5|110727.5|110677.5|110716|110666|39
1733275180000|2024-12-04 01:19:40|110724.1|110674.1|110733|110683|110743.2|110693.2|110724.1|110674.1|28
1733275190000|2024-12-04 01:19:50|110733.7|110683.7|110743.4|110693.4|110749.7|110699.7|110733.7|110683.7|39
1733275200000|2024-12-04 01:20:00|110746.6|110696.6|110743.4|110693.4|110750.4|110700.4|110739|110689|52
1733275210000|2024-12-04 01:20:10|110744|110694|110742.9|110692.9|110751.9|110701.9|110739.1|110689.1|43
1733275220000|2024-12-04 01:20:20|110740|110690|110738.1|110688.1|110745.4|110695.4|110737.8|110687.8|29
1733275230000|2024-12-04 01:20:30|110738.2|110688.2|110740|110690|110744.9|110694.9|110734.5|110684.5|19
1733275240000|2024-12-04 01:20:40|110739.7|110689.7|110735.3|110685.3|110746.4|110696.4|110730.2|110680.2|41
1733275250000|2024-12-04 01:20:50|110733.4|110683.4|110728.2|110678.2|110734.6|110684.6|110723.4|110673.4|35
1733275260000|2024-12-04 01:21:00|110726.5|110676.5|110723.5|110673.5|110736.4|110686.4|110721.6|110671.6|48
1733275270000|2024-12-04 01:21:10|110723.6|110673.6|110722.2|110672.2|110728.3|110678.3|110718|110668|44
1733275280000|2024-12-04 01:21:20|110724.9|110674.9|110729|110679|110729.4|110679.4|110720.4|110670.4|34
1733275290000|2024-12-04 01:21:30|110727.1|110677.1|110726.3|110676.3|110739.4|110689.4|110721.2|110671.2|29
1733275300000|2024-12-04 01:21:40|110726|110676|110718.7|110668.7|110726|110676|110714.7|110664.7|28
1733275310000|2024-12-04 01:21:50|110718.5|110668.5|110707.3|110657.3|110724.4|110674.4|110704.6|110654.6|30
1733275320000|2024-12-04 01:22:00|110707.4|110657.4|110704.8|110654.8|110708.1|110658.1|110704.8|110654.8|18
1733275330000|2024-12-04 01:22:10|110704.6|110654.6|110698.6|110648.6|110704.6|110654.6|110694.6|110644.6|35
1733275340000|2024-12-04 01:22:20|110702.7|110652.7|110705.7|110655.7|110706|110656|110698.7|110648.7|36
1733275350000|2024-12-04 01:22:30|110706|110656|110718.2|110668.2|110718.2|110668.2|110700.2|110650.2|43
1733275360000|2024-12-04 01:22:40|110718.8|110668.8|110728.1|110678.1|110732.9|110682.9|110718|110668|23
1733275370000|2024-12-04 01:22:50|110728.7|110678.7|110741.5|110691.5|110746.5|110696.5|110727.6|110677.6|39
1733275380000|2024-12-04 01:23:00|110745.9|110695.9|110748.8|110698.8|110751.6|110701.6|110728.8|110678.8|59
1733275390000|2024-12-04 01:23:10|110746.8|110696.8|110742.4|110692.4|110750.9|110700.9|110738.6|110688.6|44
1733275400000|2024-12-04 01:23:20|110745.3|110695.3|110751.9|110701.9|110754.4|110704.4|110742.8|110692.8|36
1733275410000|2024-12-04 01:23:30|110747.5|110697.5|110751.8|110701.8|110754.8|110704.8|110744|110694|40
1733275420000|2024-12-04 01:23:40|110751.3|110701.3|110751.3|110701.3|110756.3|110706.3|110742.7|110692.7|47
1733275430000|2024-12-04 01:23:50|110751.8|110701.8|110747|110697|110754.2|110704.2|110745.4|110695.4|32
1733275440000|2024-12-04 01:24:00|110747.5|110697.5|110749.7|110699.7|110756.2|110706.2|110747.5|110697.5|24
1733275450000|2024-12-04 01:24:10|110753.9|110703.9|110753.9|110703.9|110756.8|110706.8|110751.4|110701.4|9
1733275460000|2024-12-04 01:24:20|110756.9|110706.9|110744.6|110694.6|110756.9|110706.9|110744.6|110694.6|17
1733275470000|2024-12-04 01:24:30|110747.1|110697.1|110745.7|110695.7|110750|110700|110743.5|110693.5|15
1733275480000|2024-12-04 01:24:40|110746.9|110696.9|110747.9|110697.9|110752.3|110702.3|110742.9|110692.9|27
1733275490000|2024-12-04 01:24:50|110745.4|110695.4|110747.9|110697.9|110750.7|110700.7|110744|110694|31
1733275500000|2024-12-04 01:25:00|110744|110694|110758|110708|110758|110708|110744|110694|35
1733275510000|2024-12-04 01:25:10|110761.2|110711.2|110754|110704|110761.2|110711.2|110750.6|110700.6|19
1733275520000|2024-12-04 01:25:20|110757.5|110707.5|110750.9|110700.9|110758.8|110708.8|110742.6|110692.6|33
1733275530000|2024-12-04 01:25:30|110750.7|110700.7|110746|110696|110752|110702|110742.3|110692.3|30
1733275540000|2024-12-04 01:25:40|110748|110698|110738.8|110688.8|110748|110698|110738.8|110688.8|14
1733275550000|2024-12-04 01:25:50|110740.5|110690.5|110730|110680|110740.5|110690.5|110730|110680|8
1733275560000|2024-12-04 01:26:00|110730.1|110680.1|110729.9|110679.9|110736.7|110686.7|110723.6|110673.6|25
1733275570000|2024-12-04 01:26:10|110730|110680|110730.9|110680.9|110731.4|110681.4|110727.3|110677.3|10
1733275580000|2024-12-04 01:26:20|110727.7|110677.7|110733.7|110683.7|110733.7|110683.7|110727.7|110677.7|14
1733275590000|2024-12-04 01:26:30|110733.1|110683.1|110729.8|110679.8|110733.6|110683.6|110717.9|110667.9|27
1733275600000|2024-12-04 01:26:40|110729.9|110679.9|110722.3|110672.3|110729.9|110679.9|110711.8|110661.8|32
1733275610000|2024-12-04 01:26:50|110722.5|110672.5|110715.1|110665.1|110727.5|110677.5|110713.5|110663.5|33
1733275620000|2024-12-04 01:27:00|110721.1|110671.1|110723.7|110673.7|110732.1|110682.1|110715.2|110665.2|45
1733275630000|2024-12-04 01:27:10|110723.1|110673.1|110720.1|110670.1|110727.1|110677.1|110716.4|110666.4|31
1733275640000|2024-12-04 01:27:20|110724.1|110674.1|110732.9|110682.9|110736.3|110686.3|110720.6|110670.6|23
1733275650000|2024-12-04 01:27:30|110733.4|110683.4|110740.5|110690.5|110742.2|110692.2|110731.9|110681.9|27
1733275660000|2024-12-04 01:27:40|110738.8|110688.8|110746.1|110696.1|110749.5|110699.5|110734.4|110684.4|42
1733275670000|2024-12-04 01:27:50|110747.7|110697.7|110753.7|110703.7|110755.8|110705.8|110743.9|110693.9|31
1733275680000|2024-12-04 01:28:00|110753.5|110703.5|110752.9|110702.9|110757.1|110707.1|110747.7|110697.7|21
1733275690000|2024-12-04 01:28:10|110752.7|110702.7|110752.2|110702.2|110754.2|110704.2|110750.5|110700.5|9
1733275700000|2024-12-04 01:28:20|110752.8|110702.8|110748.7|110698.7|110754.3|110704.3|110744.2|110694.2|18
1733275710000|2024-12-04 01:28:30|110749.6|110699.6|110748.2|110698.2|110750.6|110700.6|110744.9|110694.9|24
1733275720000|2024-12-04 01:28:40|110746.9|110696.9|110742.5|110692.5|110746.9|110696.9|110733.3|110683.3|29
1733275730000|2024-12-04 01:28:50|110740.4|110690.4|110752.5|110702.5|110753.8|110703.8|110735.6|110685.6|38
1733275740000|2024-12-04 01:29:00|110753.9|110703.9|110750.2|110700.2|110761.7|110711.7|110742.5|110692.5|57
1733275750000|2024-12-04 01:29:10|110752.6|110702.6|110748.5|110698.5|110754.9|110704.9|110743.6|110693.6|32
1733275760000|2024-12-04 01:29:20|110746.9|110696.9|110749.2|110699.2|110752|110702|110739.9|110689.9|31
1733275770000|2024-12-04 01:29:30|110751.2|110701.2|110750.2|110700.2|110757.3|110707.3|110745|110695|41
1733275780000|2024-12-04 01:29:40|110747.8|110697.8|110756.5|110706.5|110758.4|110708.4|110744.2|110694.2|49
1733275790000|2024-12-04 01:29:50|110756.4|110706.4|110765|110715|110765|110715|110748.7|110698.7|38
1733275800000|2024-12-04 01:30:00|110769.4|110719.4|110761.1|110711.1|110773.8|110723.8|110752.2|110702.2|42
1733275810000|2024-12-04 01:30:10|110761.6|110711.6|110752.2|110702.2|110766|110716|110749.2|110699.2|58
1733275820000|2024-12-04 01:30:20|110756|110706|110760.8|110710.8|110765.7|110715.7|110752.9|110702.9|35
1733275830000|2024-12-04 01:30:30|110759.2|110709.2|110753.9|110703.9|110763.8|110713.8|110744.9|110694.9|56
1733275840000|2024-12-04 01:30:40|110753.5|110703.5|110752.3|110702.3|110758.9|110708.9|110748.8|110698.8|24
1733275850000|2024-12-04 01:30:50|110751.8|110701.8|110752.3|110702.3|110755.3|110705.3|110748.2|110698.2|28
1733275860000|2024-12-04 01:31:00|110753.8|110703.8|110715.8|110665.8|110753.8|110703.8|110715.8|110665.8|46
1733275870000|2024-12-04 01:31:10|110717.2|110667.2|110719.1|110669.1|110724.1|110674.1|110713.1|110663.1|32
1733275880000|2024-12-04 01:31:20|110719.2|110669.2|110728.9|110678.9|110731.1|110681.1|110719.2|110669.2|36
1733275890000|2024-12-04 01:31:30|110728.8|110678.8|110722.3|110672.3|110731|110681|110719.5|110669.5|23
1733275900000|2024-12-04 01:31:40|110719.5|110669.5|110720.2|110670.2|110727.3|110677.3|110719.5|110669.5|24
1733275910000|2024-12-04 01:31:50|110720.5|110670.5|110723.5|110673.5|110731.3|110681.3|110720.4|110670.4|19
1733275920000|2024-12-04 01:32:00|110723.2|110673.2|110732.9|110682.9|110732.9|110682.9|110720.1|110670.1|18
1733275930000|2024-12-04 01:32:10|110733.1|110683.1|110732.5|110682.5|110734.4|110684.4|110727.3|110677.3|18
1733275940000|2024-12-04 01:32:20|110732.6|110682.6|110733.6|110683.6|110734.3|110684.3|110726.6|110676.6|20
1733275950000|2024-12-04 01:32:30|110733.7|110683.7|110733|110683|110736.5|110686.5|110729.9|110679.9|22
1733275960000|2024-12-04 01:32:40|110736.2|110686.2|110738.4|110688.4|110740.9|110690.9|110728.2|110678.2|36
1733275970000|2024-12-04 01:32:50|110738.8|110688.8|110739|110689|110740|110690|110729.8|110679.8|32
1733275980000|2024-12-04 01:33:00|110736.7|110686.7|110739|110689|110745.1|110695.1|110732.1|110682.1|35
1733275990000|2024-12-04 01:33:10|110739.5|110689.5|110738.9|110688.9|110744|110694|110735.9|110685.9|15
1733276000000|2024-12-04 01:33:20|110738.3|110688.3|110739.7|110689.7|110745.1|110695.1|110737.2|110687.2|12
1733276010000|2024-12-04 01:33:30|110739.8|110689.8|110742.7|110692.7|110749.1|110699.1|110739.8|110689.8|12
1733276020000|2024-12-04 01:33:40|110742.9|110692.9|110742.5|110692.5|110746.9|110696.9|110742.4|110692.4|14
1733276030000|2024-12-04 01:33:50|110742.8|110692.8|110742.9|110692.9|110747.4|110697.4|110742.8|110692.8|5
1733276040000|2024-12-04 01:34:00|110747|110697|110750.3|110700.3|110754.9|110704.9|110739|110689|21
1733276050000|2024-12-04 01:34:10|110750.1|110700.1|110749.9|110699.9|110753.9|110703.9|110748.7|110698.7|8
1733276060000|2024-12-04 01:34:20|110750|110700|110749.2|110699.2|110760.9|110710.9|110745.3|110695.3|23
1733276070000|2024-12-04 01:34:30|110749.1|110699.1|110744.8|110694.8|110755.8|110705.8|110744.8|110694.8|28
1733276080000|2024-12-04 01:34:40|110745.1|110695.1|110747.1|110697.1|110753.4|110703.4|110744.3|110694.3|18
1733276090000|2024-12-04 01:34:50|110747|110697|110748.6|110698.6|110751.7|110701.7|110742.9|110692.9|10
1733276100000|2024-12-04 01:35:00|110748.5|110698.5|110756.8|110706.8|110761|110711|110744.7|110694.7|14
1733276110000|2024-12-04 01:35:10|110756.3|110706.3|110760.6|110710.6|110763.2|110713.2|110743.5|110693.5|22
1733276120000|2024-12-04 01:35:20|110760.5|110710.5|110758|110708|110761.6|110711.6|110752|110702|33
1733276130000|2024-12-04 01:35:30|110758.6|110708.6|110746.6|110696.6|110764.6|110714.6|110746.2|110696.2|24
1733276140000|2024-12-04 01:35:40|110746.4|110696.4|110748.2|110698.2|110753.7|110703.7|110744.1|110694.1|20
1733276150000|2024-12-04 01:35:50|110748.7|110698.7|110745.2|110695.2|110750.5|110700.5|110744.4|110694.4|23
1733276160000|2024-12-04 01:36:00|110745.3|110695.3|110742|110692|110747.7|110697.7|110740.6|110690.6|22
1733276170000|2024-12-04 01:36:10|110741.2|110691.2|110743|110693|110747.8|110697.8|110740.5|110690.5|13
1733276180000|2024-12-04 01:36:20|110743.1|110693.1|110748.2|110698.2|110754.4|110704.4|110743.1|110693.1|19
1733276190000|2024-12-04 01:36:30|110747.4|110697.4|110757.1|110707.1|110758.8|110708.8|110747.4|110697.4|31
1733276200000|2024-12-04 01:36:40|110755.6|110705.6|110729.4|110679.4|110757.5|110707.5|110729.4|110679.4|31
1733276210000|2024-12-04 01:36:50|110729.6|110679.6|110734|110684|110736.2|110686.2|110729.6|110679.6|9
1733276220000|2024-12-04 01:37:00|110734.2|110684.2|110732.3|110682.3|110737.1|110687.1|110732.3|110682.3|14
1733276230000|2024-12-04 01:37:10|110732.1|110682.1|110730|110680|110736.6|110686.6|110723.2|110673.2|32
1733276240000|2024-12-04 01:37:20|110725.6|110675.6|110731|110681|110739.6|110689.6|110721|110671|25
1733276250000|2024-12-04 01:37:30|110728.5|110678.5|110725|110675|110729.2|110679.2|110718.3|110668.3|25
1733276260000|2024-12-04 01:37:40|110728.5|110678.5|110726.6|110676.6|110730.6|110680.6|110725.8|110675.8|18
1733276270000|2024-12-04 01:37:50|110729.8|110679.8|110727.4|110677.4|110729.9|110679.9|110720.5|110670.5|15
1733276280000|2024-12-04 01:38:00|110725.9|110675.9|110716.9|110666.9|110727.6|110677.6|110715|110665|31
1733276290000|2024-12-04 01:38:10|110717|110667|110709|110659|110717.3|110667.3|110706.3|110656.3|31
1733276300000|2024-12-04 01:38:20|110712.4|110662.4|110693.8|110643.8|110712.4|110662.4|110691.3|110641.3|31
1733276310000|2024-12-04 01:38:30|110693.9|110643.9|110695.3|110645.3|110698.8|110648.8|110693.9|110643.9|25
1733276320000|2024-12-04 01:38:40|110695.5|110645.5|110691.8|110641.8|110699.3|110649.3|110691.6|110641.6|14
1733276330000|2024-12-04 01:38:50|110691.6|110641.6|110694.5|110644.5|110698.1|110648.1|110691.6|110641.6|23
1733276340000|2024-12-04 01:39:00|110698.2|110648.2|110701.2|110651.2|110706|110656|110694.5|110644.5|22
1733276350000|2024-12-04 01:39:10|110705|110655|110706.8|110656.8|110709.7|110659.7|110699.4|110649.4|17
1733276360000|2024-12-04 01:39:20|110704.9|110654.9|110703.2|110653.2|110710.1|110660.1|110700|110650|17
1733276370000|2024-12-04 01:39:30|110706.6|110656.6|110710.7|110660.7|110716.1|110666.1|110705.1|110655.1|30
1733276380000|2024-12-04 01:39:40|110715.7|110665.7|110712.5|110662.5|110720.1|110670.1|110711.3|110661.3|27
1733276390000|2024-12-04 01:39:50|110712.1|110662.1|110725.9|110675.9|110725.9|110675.9|110712|110662|14
1733276400000|2024-12-04 01:40:00|110723.5|110673.5|110728.4|110678.4|110733.2|110683.2|110721.6|110671.6|42
1733276410000|2024-12-04 01:40:10|110728.7|110678.7|110728.7|110678.7|110731.6|110681.6|110715.7|110665.7|33
1733276420000|2024-12-04 01:40:20|110726.5|110676.5|110733|110683|110733|110683|110716.6|110666.6|29
1733276430000|2024-12-04 01:40:30|110732.6|110682.6|110727|110677|110735.1|110685.1|110721.3|110671.3|22
1733276440000|2024-12-04 01:40:40|110725.2|110675.2|110728.9|110678.9|110730.1|110680.1|110723|110673|11
1733276450000|2024-12-04 01:40:50|110726.8|110676.8|110729.1|110679.1|110733.8|110683.8|110724.9|110674.9|20
1733276460000|2024-12-04 01:41:00|110729.7|110679.7|110733.8|110683.8|110736|110686|110728.5|110678.5|16
1733276470000|2024-12-04 01:41:10|110733.4|110683.4|110740.7|110690.7|110742.3|110692.3|110730.6|110680.6|26
1733276480000|2024-12-04 01:41:20|110738.2|110688.2|110733|110683|110738.2|110688.2|110731.8|110681.8|8
1733276490000|2024-12-04 01:41:30|110735.6|110685.6|110735.7|110685.7|110735.7|110685.7|110730.3|110680.3|5
1733276500000|2024-12-04 01:41:40|110736|110686|110730.2|110680.2|110736|110686|110730.2|110680.2|11
1733276510000|2024-12-04 01:41:50|110730.5|110680.5|110733|110683|110733.2|110683.2|110727.9|110677.9|14
1733276520000|2024-12-04 01:42:00|110732.4|110682.4|110730.7|110680.7|110733|110683|110726.1|110676.1|19
1733276530000|2024-12-04 01:42:10|110727|110677|110729.2|110679.2|110731.3|110681.3|110725.3|110675.3|10
1733276540000|2024-12-04 01:42:20|110729.3|110679.3|110703.8|110653.8|110729.3|110679.3|110703.7|110653.7|16
1733276550000|2024-12-04 01:42:30|110708|110658|110710.4|110660.4|110711|110661|110706.3|110656.3|17
1733276560000|2024-12-04 01:42:40|110710.7|110660.7|110704.3|110654.3|110710.7|110660.7|110704.3|110654.3|7
1733276570000|2024-12-04 01:42:50|110704|110654|110706.6|110656.6|110706.6|110656.6|110700.5|110650.5|7
1733276580000|2024-12-04 01:43:00|110706.8|110656.8|110712.9|110662.9|110712.9|110662.9|110706.3|110656.3|8
1733276590000|2024-12-04 01:43:10|110711.1|110661.1|110719.4|110669.4|110719.7|110669.7|110709.4|110659.4|14
1733276600000|2024-12-04 01:43:20|110719.6|110669.6|110719.5|110669.5|110719.6|110669.6|110716.6|110666.6|5
1733276610000|2024-12-04 01:43:30|110719.4|110669.4|110719.3|110669.3|110722.5|110672.5|110717.8|110667.8|15
1733276620000|2024-12-04 01:43:40|110721.7|110671.7|110723.6|110673.6|110724.2|110674.2|110717.2|110667.2|19
1733276630000|2024-12-04 01:43:50|110723.7|110673.7|110723.6|110673.6|110723.7|110673.7|110723.4|110673.4|3
1733276640000|2024-12-04 01:44:00|110725.1|110675.1|110730.6|110680.6|110735.6|110685.6|110725.1|110675.1|27
1733276650000|2024-12-04 01:44:10|110732.1|110682.1|110730.9|110680.9|110732.1|110682.1|110730.8|110680.8|6
1733276660000|2024-12-04 01:44:20|110730.7|110680.7|110730.7|110680.7|110730.7|110680.7|110724.2|110674.2|9
1733276670000|2024-12-04 01:44:30|110730.8|110680.8|110732|110682|110735.3|110685.3|110729.3|110679.3|17
1733276680000|2024-12-04 01:44:40|110731.4|110681.4|110725.7|110675.7|110731.4|110681.4|110723.5|110673.5|10
1733276690000|2024-12-04 01:44:50|110726.6|110676.6|110738.5|110688.5|110743.1|110693.1|110725.2|110675.2|14
1733276700000|2024-12-04 01:45:00|110737.2|110687.2|110745.9|110695.9|110746.6|110696.6|110737.2|110687.2|15
1733276710000|2024-12-04 01:45:10|110746.5|110696.5|110746.9|110696.9|110747.1|110697.1|110746.5|110696.5|3
1733276720000|2024-12-04 01:45:20|110746.8|110696.8|110753.7|110703.7|110753.7|110703.7|110745.9|110695.9|12
1733276730000|2024-12-04 01:45:30|110753.6|110703.6|110753.2|110703.2|110753.6|110703.6|110751.9|110701.9|7
1733276740000|2024-12-04 01:45:40|110753.1|110703.1|110752.3|110702.3|110753.1|110703.1|110752.3|110702.3|3
1733276750000|2024-12-04 01:45:50|110757.3|110707.3|110757.6|110707.6|110768.7|110718.7|110752|110702|17
1733276760000|2024-12-04 01:46:00|110759.7|110709.7|110761.2|110711.2|110762.7|110712.7|110757.3|110707.3|19
1733276770000|2024-12-04 01:46:10|110761.3|110711.3|110761.3|110711.3|110761.6|110711.6|110760.5|110710.5|7
1733276780000|2024-12-04 01:46:20|110761.4|110711.4|110758.9|110708.9|110761.4|110711.4|110758.9|110708.9|7
1733276790000|2024-12-04 01:46:30|110756.9|110706.9|110756.3|110706.3|110757.1|110707.1|110753.1|110703.1|9
1733276800000|2024-12-04 01:46:40|110757.5|110707.5|110762.5|110712.5|110762.5|110712.5|110746.8|110696.8|13
1733276810000|2024-12-04 01:46:50|110762.6|110712.6|110752.3|110702.3|110762.6|110712.6|110747.8|110697.8|10
1733276820000|2024-12-04 01:47:00|110753.3|110703.3|110762.5|110712.5|110766.6|110716.6|110753.3|110703.3|21
1733276830000|2024-12-04 01:47:10|110761.2|110711.2|110760.4|110710.4|110762.9|110712.9|110760.4|110710.4|13
1733276840000|2024-12-04 01:47:20|110760.1|110710.1|110765.6|110715.6|110765.6|110715.6|110759.1|110709.1|11
1733276850000|2024-12-04 01:47:30|110767.6|110717.6|110768.5|110718.5|110769.1|110719.1|110765.6|110715.6|13
1733276860000|2024-12-04 01:47:40|110767.5|110717.5|110767.5|110717.5|110768.5|110718.5|110767.5|110717.5|7
1733276870000|2024-12-04 01:47:50|110767.4|110717.4|110766.9|110716.9|110767.4|110717.4|110765.2|110715.2|5
1733276880000|2024-12-04 01:48:00|110764.5|110714.5|110767.1|110717.1|110767.1|110717.1|110762.5|110712.5|17
1733276890000|2024-12-04 01:48:10|110767.9|110717.9|110762.9|110712.9|110768.1|110718.1|110762.5|110712.5|13
1733276900000|2024-12-04 01:48:20|110761.7|110711.7|110760.9|110710.9|110761.7|110711.7|110758.1|110708.1|8
1733276910000|2024-12-04 01:48:30|110760.1|110710.1|110767.3|110717.3|110767.3|110717.3|110760.1|110710.1|8
1733276920000|2024-12-04 01:48:40|110766.3|110716.3|110770|110720|110770|110720|110764.3|110714.3|13
1733276930000|2024-12-04 01:48:50|110767.9|110717.9|110762.5|110712.5|110769.6|110719.6|110762.5|110712.5|9
1733276940000|2024-12-04 01:49:00|110761.5|110711.5|110761.2|110711.2|110761.5|110711.5|110756.8|110706.8|11
1733276950000|2024-12-04 01:49:10|110761.1|110711.1|110761.8|110711.8|110761.8|110711.8|110761|110711|4
1733276960000|2024-12-04 01:49:20|110760.7|110710.7|110761.1|110711.1|110763.8|110713.8|110760.7|110710.7|9
1733276970000|2024-12-04 01:49:30|110760.7|110710.7|110764.7|110714.7|110765.2|110715.2|110760.1|110710.1|17
1733276980000|2024-12-04 01:49:40|110765.2|110715.2|110766.3|110716.3|110766.3|110716.3|110759.4|110709.4|14
1733276990000|2024-12-04 01:49:50|110765.8|110715.8|110764.9|110714.9|110765.8|110715.8|110764.9|110714.9|5
1733277000000|2024-12-04 01:50:00|110766.3|110716.3|110768|110718|110775.2|110725.2|110761.4|110711.4|30
1733277010000|2024-12-04 01:50:10|110766.2|110716.2|110760.6|110710.6|110768.7|110718.7|110760.6|110710.6|13
1733277020000|2024-12-04 01:50:20|110760.9|110710.9|110757|110707|110763.7|110713.7|110755.8|110705.8|20
1733277030000|2024-12-04 01:50:30|110756.1|110706.1|110751.7|110701.7|110756.1|110706.1|110751.7|110701.7|6
1733277040000|2024-12-04 01:50:40|110749.9|110699.9|110748.5|110698.5|110750.1|110700.1|110748.4|110698.4|5
1733277050000|2024-12-04 01:50:50|110749.3|110699.3|110742.1|110692.1|110752.7|110702.7|110740.1|110690.1|13
1733277060000|2024-12-04 01:51:00|110743.2|110693.2|110742.1|110692.1|110746.5|110696.5|110736.7|110686.7|23
1733277070000|2024-12-04 01:51:10|110741.9|110691.9|110739.6|110689.6|110741.9|110691.9|110729.8|110679.8|34
1733277080000|2024-12-04 01:51:20|110737.1|110687.1|110735.3|110685.3|110742.6|110692.6|110734|110684|19
1733277090000|2024-12-04 01:51:30|110737.2|110687.2|110737|110687|110737.2|110687.2|110733.7|110683.7|7
1733277100000|2024-12-04 01:51:40|110738.7|110688.7|110746.1|110696.1|110748|110698|110738.7|110688.7|7
1733277110000|2024-12-04 01:51:50|110745.6|110695.6|110740.9|110690.9|110745.8|110695.8|110739|110689|9
1733277120000|2024-12-04 01:52:00|110742.2|110692.2|110740.6|110690.6|110742.2|110692.2|110737.3|110687.3|11
1733277130000|2024-12-04 01:52:10|110741.3|110691.3|110730.9|110680.9|110744.9|110694.9|110729.2|110679.2|16
1733277140000|2024-12-04 01:52:20|110731.4|110681.4|110742.1|110692.1|110744.1|110694.1|110725.5|110675.5|23
1733277150000|2024-12-04 01:52:30|110739.8|110689.8|110743.7|110693.7|110745.2|110695.2|110739.8|110689.8|14
1733277160000|2024-12-04 01:52:40|110743.8|110693.8|110733.7|110683.7|110744.3|110694.3|110731.6|110681.6|20
1733277170000|2024-12-04 01:52:50|110734.3|110684.3|110729.8|110679.8|110736.7|110686.7|110726.4|110676.4|38
1733277180000|2024-12-04 01:53:00|110729|110679|110729.6|110679.6|110732.3|110682.3|110722.8|110672.8|45
1733277190000|2024-12-04 01:53:10|110727.9|110677.9|110728|110678|110730.7|110680.7|110726|110676|8
1733277200000|2024-12-04 01:53:20|110727.6|110677.6|110735.4|110685.4|110735.4|110685.4|110727.6|110677.6|7
1733277210000|2024-12-04 01:53:30|110736|110686|110746.5|110696.5|110747.6|110697.6|110735.1|110685.1|21
1733277220000|2024-12-04 01:53:40|110746.2|110696.2|110746.2|110696.2|110746.3|110696.3|110746.2|110696.2|3
1733277230000|2024-12-04 01:53:50|110746.3|110696.3|110743.9|110693.9|110746.4|110696.4|110740.8|110690.8|5
1733277240000|2024-12-04 01:54:00|110745.1|110695.1|110746|110696|110746.9|110696.9|110744.5|110694.5|9
1733277250000|2024-12-04 01:54:10|110744.4|110694.4|110747.7|110697.7|110750.9|110700.9|110739.2|110689.2|32
1733277260000|2024-12-04 01:54:20|110749.9|110699.9|110743.8|110693.8|110749.9|110699.9|110743.8|110693.8|18
1733277270000|2024-12-04 01:54:30|110744.5|110694.5|110745.8|110695.8|110745.8|110695.8|110742.3|110692.3|9
1733277280000|2024-12-04 01:54:40|110745.7|110695.7|110743.3|110693.3|110747.3|110697.3|110742.2|110692.2|17
1733277290000|2024-12-04 01:54:50|110743.4|110693.4|110750.8|110700.8|110750.8|110700.8|110743.4|110693.4|15
1733277300000|2024-12-04 01:55:00|110748.6|110698.6|110744.1|110694.1|110748.6|110698.6|110739.3|110689.3|22
1733277310000|2024-12-04 01:55:10|110744.2|110694.2|110745.2|110695.2|110746.9|110696.9|110739|110689|23
1733277320000|2024-12-04 01:55:20|110746.4|110696.4|110744.4|110694.4|110746.4|110696.4|110739.8|110689.8|17
1733277330000|2024-12-04 01:55:30|110744.9|110694.9|110745.1|110695.1|110747.1|110697.1|110742.6|110692.6|19
1733277340000|2024-12-04 01:55:40|110747.1|110697.1|110763.4|110713.4|110769.5|110719.5|110741.8|110691.8|38
1733277350000|2024-12-04 01:55:50|110763.6|110713.6|110762.5|110712.5|110764.6|110714.6|110758.7|110708.7|15
1733277360000|2024-12-04 01:56:00|110762.8|110712.8|110758.1|110708.1|110768.4|110718.4|110756.1|110706.1|14
1733277370000|2024-12-04 01:56:10|110758.5|110708.5|110760.1|110710.1|110761.1|110711.1|110758.1|110708.1|11
1733277380000|2024-12-04 01:56:20|110759.8|110709.8|110754|110704|110759.8|110709.8|110749.6|110699.6|28
1733277390000|2024-12-04 01:56:30|110754.1|110704.1|110748.9|110698.9|110754.1|110704.1|110748.2|110698.2|18
1733277400000|2024-12-04 01:56:40|110746.9|110696.9|110750.9|110700.9|110753.5|110703.5|110742|110692|17
1733277410000|2024-12-04 01:56:50|110752.1|110702.1|110747.1|110697.1|110753.1|110703.1|110738.5|110688.5|27
1733277420000|2024-12-04 01:57:00|110747.6|110697.6|110751.7|110701.7|110752.7|110702.7|110747.1|110697.1|21
1733277430000|2024-12-04 01:57:10|110750.4|110700.4|110750.3|110700.3|110752.7|110702.7|110746.3|110696.3|24
1733277440000|2024-12-04 01:57:20|110751.7|110701.7|110757.2|110707.2|110758.3|110708.3|110748.3|110698.3|18
1733277450000|2024-12-04 01:57:30|110757.1|110707.1|110757.5|110707.5|110758.9|110708.9|110755|110705|17
1733277460000|2024-12-04 01:57:40|110756.7|110706.7|110757|110707|110757.8|110707.8|110755.1|110705.1|11
1733277470000|2024-12-04 01:57:50|110757.1|110707.1|110757|110707|110758|110708|110756.7|110706.7|4
1733277480000|2024-12-04 01:58:00|110758.3|110708.3|110767.6|110717.6|110767.6|110717.6|110758|110708|24
1733277490000|2024-12-04 01:58:10|110766|110716|110777|110727|110779.2|110729.2|110766|110716|28
1733277500000|2024-12-04 01:58:20|110775.4|110725.4|110781.7|110731.7|110782.9|110732.9|110774|110724|29
1733277510000|2024-12-04 01:58:30|110781.3|110731.3|110784.9|110734.9|110786.6|110736.6|110780.9|110730.9|16
1733277520000|2024-12-04 01:58:40|110789.5|110739.5|110790.4|110740.4|110795.7|110745.7|110785.9|110735.9|22
1733277530000|2024-12-04 01:58:50|110791.6|110741.6|110790.6|110740.6|110793.4|110743.4|110790.6|110740.6|12
1733277540000|2024-12-04 01:59:00|110792.1|110742.1|110796.3|110746.3|110796.6|110746.6|110790.3|110740.3|13
1733277550000|2024-12-04 01:59:10|110799|110749|110791.4|110741.4|110801.7|110751.7|110782.8|110732.8|37
1733277560000|2024-12-04 01:59:20|110794.2|110744.2|110794.4|110744.4|110796.5|110746.5|110791.1|110741.1|19
1733277570000|2024-12-04 01:59:30|110793|110743|110793.9|110743.9|110794.2|110744.2|110793|110743|5
1733277580000|2024-12-04 01:59:40|110792.6|110742.6|110778|110728|110793.1|110743.1|110774.2|110724.2|25
1733277590000|2024-12-04 01:59:50|110777.4|110727.4|110769.3|110719.3|110777.4|110727.4|110764.3|110714.3|13
1733277600000|2024-12-04 02:00:00|110770.1|110720.1|110765.2|110715.2|110774.4|110724.4|110764|110714|20
1733277610000|2024-12-04 02:00:10|110765.8|110715.8|110765|110715|110766.4|110716.4|110763|110713|9
1733277620000|2024-12-04 02:00:20|110764.2|110714.2|110764.1|110714.1|110765.3|110715.3|110760.3|110710.3|12
1733277630000|2024-12-04 02:00:30|110764.4|110714.4|110764.6|110714.6|110766.7|110716.7|110760.4|110710.4|13
1733277640000|2024-12-04 02:00:40|110764.8|110714.8|110763.1|110713.1|110764.8|110714.8|110763.1|110713.1|2
1733277650000|2024-12-04 02:00:50|110762.5|110712.5|110766.3|110716.3|110769.4|110719.4|110758.7|110708.7|28
1733277660000|2024-12-04 02:01:00|110768.1|110718.1|110760.7|110710.7|110770.5|110720.5|110760.7|110710.7|28
1733277670000|2024-12-04 02:01:10|110760.8|110710.8|110762.7|110712.7|110766.7|110716.7|110747.9|110697.9|42
1733277680000|2024-12-04 02:01:20|110762.6|110712.6|110760|110710|110762.6|110712.6|110757|110707|15
1733277690000|2024-12-04 02:01:30|110762.1|110712.1|110750|110700|110762.1|110712.1|110741|110691|56
1733277700000|2024-12-04 02:01:40|110749.7|110699.7|110749.5|110699.5|110751.4|110701.4|110743|110693|54
1733277710000|2024-12-04 02:01:50|110749.6|110699.6|110755.9|110705.9|110759.5|110709.5|110741.7|110691.7|38
1733277720000|2024-12-04 02:02:00|110758.1|110708.1|110746.6|110696.6|110759.1|110709.1|110740.7|110690.7|50
1733277730000|2024-12-04 02:02:10|110745.7|110695.7|110746|110696|110748.9|110698.9|110739.3|110689.3|48
1733277740000|2024-12-04 02:02:20|110745.1|110695.1|110742.1|110692.1|110749.2|110699.2|110730.1|110680.1|45
1733277750000|2024-12-04 02:02:30|110743.7|110693.7|110741.4|110691.4|110743.7|110693.7|110729.3|110679.3|22
1733277760000|2024-12-04 02:02:40|110742.9|110692.9|110743.5|110693.5|110744.2|110694.2|110741.4|110691.4|10
1733277770000|2024-12-04 02:02:50|110741.8|110691.8|110746.2|110696.2|110746.2|110696.2|110741.8|110691.8|9
1733277780000|2024-12-04 02:03:00|110747.2|110697.2|110743.4|110693.4|110757.9|110707.9|110733.9|110683.9|29
1733277790000|2024-12-04 02:03:10|110743.3|110693.3|110749.3|110699.3|110752.3|110702.3|110741.8|110691.8|30
1733277800000|2024-12-04 02:03:20|110747.5|110697.5|110745.4|110695.4|110748.9|110698.9|110742.3|110692.3|17
1733277810000|2024-12-04 02:03:30|110743.1|110693.1|110743.3|110693.3|110746.5|110696.5|110741.9|110691.9|14
1733277820000|2024-12-04 02:03:40|110743.2|110693.2|110748.6|110698.6|110750.5|110700.5|110740.7|110690.7|43
1733277830000|2024-12-04 02:03:50|110751.1|110701.1|110754.1|110704.1|110763.6|110713.6|110746.7|110696.7|46
1733277840000|2024-12-04 02:04:00|110750.9|110700.9|110759.7|110709.7|110766.2|110716.2|110750.9|110700.9|59
1733277850000|2024-12-04 02:04:10|110759.1|110709.1|110769.3|110719.3|110771|110721|110745.6|110695.6|42
1733277860000|2024-12-04 02:04:20|110769.4|110719.4|110772|110722|110772.8|110722.8|110762.9|110712.9|20
1733277870000|2024-12-04 02:04:30|110769.9|110719.9|110772.4|110722.4|110774.8|110724.8|110767.1|110717.1|27
1733277880000|2024-12-04 02:04:40|110769.8|110719.8|110775.3|110725.3|110776.8|110726.8|110763.8|110713.8|18
1733277890000|2024-12-04 02:04:50|110776.8|110726.8|110780.6|110730.6|110782.9|110732.9|110773.5|110723.5|31
1733277900000|2024-12-04 02:05:00|110783|110733|110776.8|110726.8|110783|110733|110774.6|110724.6|27
1733277910000|2024-12-04 02:05:10|110775.8|110725.8|110779.1|110729.1|110782.5|110732.5|110764.8|110714.8|29
1733277920000|2024-12-04 02:05:20|110780.6|110730.6|110781.3|110731.3|110782.8|110732.8|110776.3|110726.3|44
1733277930000|2024-12-04 02:05:30|110777.9|110727.9|110778.6|110728.6|110781.4|110731.4|110771.4|110721.4|31
1733277940000|2024-12-04 02:05:40|110773.6|110723.6|110779.6|110729.6|110782.8|110732.8|110773.6|110723.6|54
1733277950000|2024-12-04 02:05:50|110776.9|110726.9|110782.3|110732.3|110788.1|110738.1|110775.8|110725.8|47
1733277960000|2024-12-04 02:06:00|110782.1|110732.1|110786.3|110736.3|110790.8|110740.8|110775.6|110725.6|53
1733277970000|2024-12-04 02:06:10|110786.4|110736.4|110788.3|110738.3|110791.4|110741.4|110778.3|110728.3|41
1733277980000|2024-12-04 02:06:20|110789.8|110739.8|110783.9|110733.9|110790.9|110740.9|110783.9|110733.9|29
1733277990000|2024-12-04 02:06:30|110785.1|110735.1|110772.6|110722.6|110788|110738|110757.9|110707.9|38
1733278000000|2024-12-04 02:06:40|110770.7|110720.7|110768.9|110718.9|110773.9|110723.9|110764.3|110714.3|24
1733278010000|2024-12-04 02:06:50|110770.2|110720.2|110771.6|110721.6|110772.3|110722.3|110766.5|110716.5|10
1733278020000|2024-12-04 02:07:00|110766.4|110716.4|110768.9|110718.9|110773.1|110723.1|110766.4|110716.4|20
1733278030000|2024-12-04 02:07:10|110766.9|110716.9|110767.3|110717.3|110767.9|110717.9|110763.9|110713.9|4
1733278040000|2024-12-04 02:07:20|110768.9|110718.9|110766.4|110716.4|110770.9|110720.9|110765.1|110715.1|10
1733278050000|2024-12-04 02:07:30|110767.4|110717.4|110766.7|110716.7|110772.4|110722.4|110766.6|110716.6|14
1733278060000|2024-12-04 02:07:40|110767.1|110717.1|110767.5|110717.5|110767.7|110717.7|110760.7|110710.7|11
1733278070000|2024-12-04 02:07:50|110763.3|110713.3|110763.8|110713.8|110767.8|110717.8|110749.6|110699.6|25
1733278080000|2024-12-04 02:08:00|110764.6|110714.6|110773.1|110723.1|110773.1|110723.1|110764.6|110714.6|18
1733278090000|2024-12-04 02:08:10|110773.4|110723.4|110775.6|110725.6|110777.9|110727.9|110757.6|110707.6|28
1733278100000|2024-12-04 02:08:20|110778.3|110728.3|110777.4|110727.4|110780.6|110730.6|110770.7|110720.7|23
1733278110000|2024-12-04 02:08:30|110778.1|110728.1|110775.3|110725.3|110779.8|110729.8|110772.3|110722.3|29
1733278120000|2024-12-04 02:08:40|110778.5|110728.5|110774.4|110724.4|110778.5|110728.5|110765.6|110715.6|17
1733278130000|2024-12-04 02:08:50|110771.3|110721.3|110770.7|110720.7|110774.6|110724.6|110769.5|110719.5|9
1733278140000|2024-12-04 02:09:00|110769.7|110719.7|110775.9|110725.9|110775.9|110725.9|110769.7|110719.7|11
1733278150000|2024-12-04 02:09:10|110776.4|110726.4|110778|110728|110789.2|110739.2|110773.5|110723.5|35
1733278160000|2024-12-04 02:09:20|110782.8|110732.8|110797.9|110747.9|110802.3|110752.3|110779.5|110729.5|24
1733278170000|2024-12-04 02:09:30|110796.6|110746.6|110798|110748|110801.6|110751.6|110790.7|110740.7|33
1733278180000|2024-12-04 02:09:40|110799.2|110749.2|110800|110750|110801.2|110751.2|110794.5|110744.5|27
1733278190000|2024-12-04 02:09:50|110800.5|110750.5|110795.1|110745.1|110802.7|110752.7|110793.1|110743.1|25
1733278200000|2024-12-04 02:10:00|110793.9|110743.9|110792.1|110742.1|110795.3|110745.3|110791.7|110741.7|13
1733278210000|2024-12-04 02:10:10|110792.2|110742.2|110793.7|110743.7|110795|110745|110792.2|110742.2|7
1733278220000|2024-12-04 02:10:20|110792|110742|110794|110744|110794|110744|110791.3|110741.3|7
1733278230000|2024-12-04 02:10:30|110793.9|110743.9|110793.9|110743.9|110793.9|110743.9|110793.9|110743.9|1
1733278240000|2024-12-04 02:10:40|110794|110744|110794.6|110744.6|110802.3|110752.3|110791.4|110741.4|19
1733278250000|2024-12-04 02:10:50|110797.8|110747.8|110797.8|110747.8|110798.1|110748.1|110795.3|110745.3|10
1733278260000|2024-12-04 02:11:00|110796.1|110746.1|110798|110748|110798.1|110748.1|110787|110737|30
1733278270000|2024-12-04 02:11:10|110799.7|110749.7|110796.7|110746.7|110803.7|110753.7|110787|110737|44
1733278280000|2024-12-04 02:11:20|110801.1|110751.1|110804.6|110754.6|110805.3|110755.3|110797.1|110747.1|34
1733278290000|2024-12-04 02:11:30|110803.4|110753.4|110807.8|110757.8|110808.6|110758.6|110800.7|110750.7|36
1733278300000|2024-12-04 02:11:40|110805.9|110755.9|110804.5|110754.5|110808.8|110758.8|110800|110750|24
1733278310000|2024-12-04 02:11:50|110807.3|110757.3|110806.3|110756.3|110807.3|110757.3|110795.4|110745.4|22
1733278320000|2024-12-04 02:12:00|110807.6|110757.6|110836.8|110786.8|110853.8|110803.8|110807.6|110757.6|31
1733278330000|2024-12-04 02:12:10|110839.5|110789.5|110849.2|110799.2|110858.5|110808.5|110827|110777|75
1733278340000|2024-12-04 02:12:20|110855.6|110805.6|110858.3|110808.3|110862.3|110812.3|110845.1|110795.1|69
1733278350000|2024-12-04 02:12:30|110853.7|110803.7|110861.9|110811.9|110864.7|110814.7|110847.5|110797.5|68
1733278360000|2024-12-04 02:12:40|110856.5|110806.5|110869.2|110819.2|110869.2|110819.2|110856.5|110806.5|62
1733278370000|2024-12-04 02:12:50|110868.4|110818.4|110868.9|110818.9|110872.7|110822.7|110862.1|110812.1|65
1733278380000|2024-12-04 02:13:00|110865.9|110815.9|110872.3|110822.3|110877.4|110827.4|110859.4|110809.4|57
1733278390000|2024-12-04 02:13:10|110868.9|110818.9|110867.3|110817.3|110876.6|110826.6|110866.3|110816.3|16
1733278400000|2024-12-04 02:13:20|110867.2|110817.2|110867.1|110817.1|110867.2|110817.2|110867.1|110817.1|2
1733278410000|2024-12-04 02:13:30|110865.7|110815.7|110864.1|110814.1|110868.8|110818.8|110857.9|110807.9|13
1733278420000|2024-12-04 02:13:40|110863|110813|110866.6|110816.6|110867.8|110817.8|110863|110813|10
1733278430000|2024-12-04 02:13:50|110866.5|110816.5|110862.3|110812.3|110866.5|110816.5|110862.2|110812.2|5
1733278440000|2024-12-04 02:14:00|110859.7|110809.7|110839.4|110789.4|110859.7|110809.7|110833.9|110783.9|19
1733278450000|2024-12-04 02:14:10|110840|110790|110839.7|110789.7|110845.6|110795.6|110838.3|110788.3|8
1733278460000|2024-12-04 02:14:20|110839.3|110789.3|110838.6|110788.6|110842.9|110792.9|110838.5|110788.5|8
1733278470000|2024-12-04 02:14:30|110837.9|110787.9|110835.4|110785.4|110838.6|110788.6|110832.7|110782.7|12
1733278480000|2024-12-04 02:14:40|110838.7|110788.7|110836.9|110786.9|110844|110794|110836.9|110786.9|12
1733278490000|2024-12-04 02:14:50|110837|110787|110836.9|110786.9|110838.7|110788.7|110835.8|110785.8|8
1733278500000|2024-12-04 02:15:00|110836.6|110786.6|110838|110788|110839.5|110789.5|110833|110783|12
1733278510000|2024-12-04 02:15:10|110843.1|110793.1|110838.1|110788.1|110843.1|110793.1|110838.1|110788.1|6
1733278520000|2024-12-04 02:15:20|110838.9|110788.9|110839.6|110789.6|110842.1|110792.1|110836.2|110786.2|9
1733278530000|2024-12-04 02:15:30|110840.3|110790.3|110841.1|110791.1|110843.9|110793.9|110838.2|110788.2|6
1733278540000|2024-12-04 02:15:40|110841|110791|110850.7|110800.7|110860.4|110810.4|110841|110791|51
1733278550000|2024-12-04 02:15:50|110852.2|110802.2|110848.6|110798.6|110853.7|110803.7|110845.2|110795.2|23
1733278560000|2024-12-04 02:16:00|110847.4|110797.4|110852.2|110802.2|110858.1|110808.1|110840.2|110790.2|56
1733278570000|2024-12-04 02:16:10|110851.9|110801.9|110849.2|110799.2|110855.7|110805.7|110847|110797|24
1733278580000|2024-12-04 02:16:20|110843.6|110793.6|110832.7|110782.7|110843.6|110793.6|110829.5|110779.5|25
1733278590000|2024-12-04 02:16:30|110833.2|110783.2|110837.1|110787.1|110837.1|110787.1|110827.2|110777.2|27
1733278600000|2024-12-04 02:16:40|110836.4|110786.4|110837|110787|110837.2|110787.2|110835.6|110785.6|9
1733278610000|2024-12-04 02:16:50|110835.8|110785.8|110829.6|110779.6|110836.9|110786.9|110826|110776|15
1733278620000|2024-12-04 02:17:00|110828.8|110778.8|110835.2|110785.2|110844.1|110794.1|110826.1|110776.1|14
1733278630000|2024-12-04 02:17:10|110831.6|110781.6|110843.6|110793.6|110852.4|110802.4|110831.6|110781.6|26
1733278640000|2024-12-04 02:17:20|110844.6|110794.6|110854.5|110804.5|110854.7|110804.7|110844.3|110794.3|25
1733278650000|2024-12-04 02:17:30|110855.5|110805.5|110856.1|110806.1|110859.1|110809.1|110852.6|110802.6|21
1733278660000|2024-12-04 02:17:40|110857.1|110807.1|110855.4|110805.4|110858.8|110808.8|110855.2|110805.2|11
1733278670000|2024-12-04 02:17:50|110855.2|110805.2|110857.2|110807.2|110857.3|110807.3|110854.7|110804.7|15
1733278680000|2024-12-04 02:18:00|110854.5|110804.5|110858.8|110808.8|110861.2|110811.2|110854.5|110804.5|41
1733278690000|2024-12-04 02:18:10|110858.7|110808.7|110855.6|110805.6|110859.3|110809.3|110852.5|110802.5|22
1733278700000|2024-12-04 02:18:20|110857.3|110807.3|110840.3|110790.3|110857.3|110807.3|110840.3|110790.3|18
1733278710000|2024-12-04 02:18:30|110837.5|110787.5|110839.6|110789.6|110842.4|110792.4|110837.5|110787.5|13
1733278720000|2024-12-04 02:18:40|110841.4|110791.4|110841.2|110791.2|110843.6|110793.6|110837.9|110787.9|22
1733278730000|2024-12-04 02:18:50|110841.6|110791.6|110839.8|110789.8|110843.4|110793.4|110839.4|110789.4|15
1733278740000|2024-12-04 02:19:00|110839.4|110789.4|110859.9|110809.9|110859.9|110809.9|110839.4|110789.4|23
1733278750000|2024-12-04 02:19:10|110860.1|110810.1|110846.2|110796.2|110862.9|110812.9|110844.1|110794.1|25
1733278760000|2024-12-04 02:19:20|110844.2|110794.2|110837.3|110787.3|110844.4|110794.4|110836.9|110786.9|14
1733278770000|2024-12-04 02:19:30|110838.5|110788.5|110839.6|110789.6|110843.1|110793.1|110838|110788|10
1733278780000|2024-12-04 02:19:40|110837.8|110787.8|110831.8|110781.8|110838.2|110788.2|110830.5|110780.5|18
1733278790000|2024-12-04 02:19:50|110831.7|110781.7|110819.7|110769.7|110831.7|110781.7|110815.8|110765.8|23
1733278800000|2024-12-04 02:20:00|110818|110768|110824.2|110774.2|110827.5|110777.5|110818|110768|15
1733278810000|2024-12-04 02:20:10|110824.4|110774.4|110821.1|110771.1|110825.8|110775.8|110818.1|110768.1|30
1733278820000|2024-12-04 02:20:20|110823.6|110773.6|110824.3|110774.3|110826.9|110776.9|110822.7|110772.7|12
1733278830000|2024-12-04 02:20:30|110824.2|110774.2|110835.3|110785.3|110838.2|110788.2|110824|110774|23
1733278840000|2024-12-04 02:20:40|110833.6|110783.6|110827.6|110777.6|110833.6|110783.6|110819.7|110769.7|16
1733278850000|2024-12-04 02:20:50|110825.2|110775.2|110818.5|110768.5|110825.4|110775.4|110814.9|110764.9|26
1733278860000|2024-12-04 02:21:00|110818.2|110768.2|110818.5|110768.5|110822.4|110772.4|110817.3|110767.3|10
1733278870000|2024-12-04 02:21:10|110817.3|110767.3|110814.7|110764.7|110818|110768|110810.4|110760.4|15
1733278880000|2024-12-04 02:21:20|110812.9|110762.9|110812.8|110762.8|110817|110767|110810.2|110760.2|28
1733278890000|2024-12-04 02:21:30|110811.7|110761.7|110823.5|110773.5|110826.5|110776.5|110811.7|110761.7|24
1733278900000|2024-12-04 02:21:40|110824.1|110774.1|110831.6|110781.6|110833.4|110783.4|110824.1|110774.1|27
1733278910000|2024-12-04 02:21:50|110831.1|110781.1|110817.2|110767.2|110831.1|110781.1|110817.2|110767.2|30
1733278920000|2024-12-04 02:22:00|110818.2|110768.2|110817.3|110767.3|110820.2|110770.2|110816.6|110766.6|9
1733278930000|2024-12-04 02:22:10|110819.1|110769.1|110811.1|110761.1|110819.1|110769.1|110811.1|110761.1|12
1733278940000|2024-12-04 02:22:20|110811.4|110761.4|110819|110769|110819|110769|110804.6|110754.6|24
1733278950000|2024-12-04 02:22:30|110819.1|110769.1|110823.3|110773.3|110825.5|110775.5|110814.6|110764.6|49
1733278960000|2024-12-04 02:22:40|110823.4|110773.4|110829.6|110779.6|110836.2|110786.2|110821.3|110771.3|33
1733278970000|2024-12-04 02:22:50|110829.1|110779.1|110830|110780|110832.8|110782.8|110829.1|110779.1|11
1733278980000|2024-12-04 02:23:00|110828.8|110778.8|110814.7|110764.7|110829.1|110779.1|110814.7|110764.7|19
1733278990000|2024-12-04 02:23:10|110818.8|110768.8|110816.9|110766.9|110826.9|110776.9|110814.6|110764.6|36
1733279000000|2024-12-04 02:23:20|110818.9|110768.9|110817.6|110767.6|110821.6|110771.6|110815.7|110765.7|32
1733279010000|2024-12-04 02:23:30|110817|110767|110780.1|110730.1|110819.2|110769.2|110780.1|110730.1|37
1733279020000|2024-12-04 02:23:40|110779.9|110729.9|110778.4|110728.4|110783.6|110733.6|110775.9|110725.9|30
1733279030000|2024-12-04 02:23:50|110778.5|110728.5|110798.9|110748.9|110798.9|110748.9|110775.7|110725.7|27
1733279040000|2024-12-04 02:24:00|110797.9|110747.9|110806.5|110756.5|110811|110761|110797.9|110747.9|34
1733279050000|2024-12-04 02:24:10|110807.1|110757.1|110801.3|110751.3|110820.6|110770.6|110796.8|110746.8|45
1733279060000|2024-12-04 02:24:20|110801.7|110751.7|110804.5|110754.5|110808.2|110758.2|110799.7|110749.7|32
1733279070000|2024-12-04 02:24:30|110806.2|110756.2|110815.3|110765.3|110819.1|110769.1|110806.2|110756.2|26
1733279080000|2024-12-04 02:24:40|110818.1|110768.1|110809.8|110759.8|110820.7|110770.7|110806.7|110756.7|31
1733279090000|2024-12-04 02:24:50|110813.3|110763.3|110798.6|110748.6|110815.6|110765.6|110797|110747|38
1733279100000|2024-12-04 02:25:00|110802.3|110752.3|110800|110750|110802.3|110752.3|110792.3|110742.3|29
1733279110000|2024-12-04 02:25:10|110801.4|110751.4|110790.9|110740.9|110802.2|110752.2|110789.9|110739.9|23
1733279120000|2024-12-04 02:25:20|110792.6|110742.6|110788.9|110738.9|110792.6|110742.6|110780.1|110730.1|28
1733279130000|2024-12-04 02:25:30|110780.5|110730.5|110778.4|110728.4|110780.5|110730.5|110771.2|110721.2|25
1733279140000|2024-12-04 02:25:40|110778.8|110728.8|110793.5|110743.5|110798.7|110748.7|110774.7|110724.7|29
1733279150000|2024-12-04 02:25:50|110789.5|110739.5|110784.1|110734.1|110792.5|110742.5|110783.5|110733.5|38
1733279160000|2024-12-04 02:26:00|110790.3|110740.3|110792.2|110742.2|110798.5|110748.5|110782.9|110732.9|31
1733279170000|2024-12-04 02:26:10|110788.3|110738.3|110781.4|110731.4|110794.5|110744.5|110777.7|110727.7|43
1733279180000|2024-12-04 02:26:20|110781.5|110731.5|110779.1|110729.1|110784|110734|110775|110725|27
1733279190000|2024-12-04 02:26:30|110779.2|110729.2|110776.2|110726.2|110783.8|110733.8|110775.1|110725.1|39
1733279200000|2024-12-04 02:26:40|110774.9|110724.9|110768.8|110718.8|110774.9|110724.9|110766.5|110716.5|28
1733279210000|2024-12-04 02:26:50|110770.4|110720.4|110766.3|110716.3|110773.7|110723.7|110764|110714|25
1733279220000|2024-12-04 02:27:00|110764.6|110714.6|110786.7|110736.7|110789|110739|110762.9|110712.9|41
1733279230000|2024-12-04 02:27:10|110788.4|110738.4|110788.9|110738.9|110790.8|110740.8|110777.6|110727.6|28
1733279240000|2024-12-04 02:27:20|110781.8|110731.8|110786.3|110736.3|110787.9|110737.9|110781.1|110731.1|32
1733279250000|2024-12-04 02:27:30|110789.2|110739.2|110797.2|110747.2|110797.2|110747.2|110786.7|110736.7|24
1733279260000|2024-12-04 02:27:40|110796.6|110746.6|110790.7|110740.7|110810|110760|110789.4|110739.4|34
1733279270000|2024-12-04 02:27:50|110789.7|110739.7|110791.5|110741.5|110792|110742|110788.8|110738.8|15
1733279280000|2024-12-04 02:28:00|110789.2|110739.2|110801.2|110751.2|110817.9|110767.9|110789.2|110739.2|36
1733279290000|2024-12-04 02:28:10|110801.3|110751.3|110803.2|110753.2|110804.5|110754.5|110800.2|110750.2|6
1733279300000|2024-12-04 02:28:20|110801.9|110751.9|110796.9|110746.9|110802.8|110752.8|110793.8|110743.8|27
1733279310000|2024-12-04 02:28:30|110796|110746|110793.6|110743.6|110796|110746|110790.4|110740.4|18
1733279320000|2024-12-04 02:28:40|110792.5|110742.5|110791.4|110741.4|110795.8|110745.8|110789.5|110739.5|28
1733279330000|2024-12-04 02:28:50|110790.7|110740.7|110791.6|110741.6|110793.3|110743.3|110788.7|110738.7|25
1733279340000|2024-12-04 02:29:00|110792.8|110742.8|110791.4|110741.4|110794.1|110744.1|110787.5|110737.5|24
1733279350000|2024-12-04 02:29:10|110791.5|110741.5|110787.9|110737.9|110791.5|110741.5|110785.9|110735.9|30
1733279360000|2024-12-04 02:29:20|110786|110736|110787.1|110737.1|110789.9|110739.9|110785.9|110735.9|36
1733279370000|2024-12-04 02:29:30|110788.3|110738.3|110786.3|110736.3|110789.1|110739.1|110781.7|110731.7|46
1733279380000|2024-12-04 02:29:40|110784.5|110734.5|110784.3|110734.3|110790.7|110740.7|110784.1|110734.1|32
1733279390000|2024-12-04 02:29:50|110784.6|110734.6|110787.1|110737.1|110790.8|110740.8|110782|110732|53
1733279400000|2024-12-04 02:30:00|110786.1|110736.1|110777.4|110727.4|110789.7|110739.7|110777.4|110727.4|37
1733279410000|2024-12-04 02:30:10|110776.9|110726.9|110755.1|110705.1|110777.4|110727.4|110752.6|110702.6|56
1733279420000|2024-12-04 02:30:20|110758.6|110708.6|110751.3|110701.3|110760.6|110710.6|110746|110696|45
1733279430000|2024-12-04 02:30:30|110752.7|110702.7|110738.5|110688.5|110759.1|110709.1|110738.5|110688.5|42
1733279440000|2024-12-04 02:30:40|110741.4|110691.4|110742.5|110692.5|110746.9|110696.9|110737.8|110687.8|36
1733279450000|2024-12-04 02:30:50|110738.7|110688.7|110744.1|110694.1|110748.5|110698.5|110738|110688|35
1733279460000|2024-12-04 02:31:00|110746|110696|110737.2|110687.2|110747.6|110697.6|110735.3|110685.3|38
1733279470000|2024-12-04 02:31:10|110741.6|110691.6|110740.7|110690.7|110745.6|110695.6|110737.1|110687.1|31
1733279480000|2024-12-04 02:31:20|110742.1|110692.1|110755.6|110705.6|110758.5|110708.5|110742.1|110692.1|50
1733279490000|2024-12-04 02:31:30|110755.4|110705.4|110754.3|110704.3|110762.6|110712.6|110751.7|110701.7|36
1733279500000|2024-12-04 02:31:40|110755.3|110705.3|110767.5|110717.5|110772.9|110722.9|110753.4|110703.4|38
1733279510000|2024-12-04 02:31:50|110767.3|110717.3|110768|110718|110770.6|110720.6|110764.2|110714.2|27
1733279520000|2024-12-04 02:32:00|110769.8|110719.8|110777.8|110727.8|110788.5|110738.5|110769.8|110719.8|35
1733279530000|2024-12-04 02:32:10|110776.8|110726.8|110780.3|110730.3|110788|110738|110776.6|110726.6|35
1733279540000|2024-12-04 02:32:20|110786.8|110736.8|110787.2|110737.2|110792.9|110742.9|110783.8|110733.8|18
1733279550000|2024-12-04 02:32:30|110785.8|110735.8|110797.4|110747.4|110801.1|110751.1|110784.5|110734.5|38
1733279560000|2024-12-04 02:32:40|110798.6|110748.6|110798.1|110748.1|110802.4|110752.4|110790.7|110740.7|29
1733279570000|2024-12-04 02:32:50|110798.3|110748.3|110796.9|110746.9|110800.3|110750.3|110794.8|110744.8|15
1733279580000|2024-12-04 02:33:00|110800.9|110750.9|110811.3|110761.3|110818.9|110768.9|110794.6|110744.6|42
1733279590000|2024-12-04 02:33:10|110811.9|110761.9|110814.3|110764.3|110816.1|110766.1|110808.1|110758.1|37
1733279600000|2024-12-04 02:33:20|110817.1|110767.1|110820.2|110770.2|110832.4|110782.4|110815.1|110765.1|49
1733279610000|2024-12-04 02:33:30|110819.5|110769.5|110824.1|110774.1|110826.6|110776.6|110818.9|110768.9|37
1733279620000|2024-12-04 02:33:40|110822.4|110772.4|110825.9|110775.9|110829.7|110779.7|110817.7|110767.7|41
1733279630000|2024-12-04 02:33:50|110825.8|110775.8|110815|110765|110826.8|110776.8|110810.8|110760.8|38
1733279640000|2024-12-04 02:34:00|110815.7|110765.7|110818.9|110768.9|110825.2|110775.2|110815.7|110765.7|47
1733279650000|2024-12-04 02:34:10|110818.6|110768.6|110810.3|110760.3|110820.4|110770.4|110810.3|110760.3|42
1733279660000|2024-12-04 02:34:20|110813.3|110763.3|110808.4|110758.4|110813.3|110763.3|110801.9|110751.9|32
1733279670000|2024-12-04 02:34:30|110811.1|110761.1|110806.5|110756.5|110816.8|110766.8|110806.5|110756.5|47
1733279680000|2024-12-04 02:34:40|110805.3|110755.3|110808.9|110758.9|110815.6|110765.6|110800.3|110750.3|19
1733279690000|2024-12-04 02:34:50|110808.3|110758.3|110803.4|110753.4|110816.6|110766.6|110803.4|110753.4|32
1733279700000|2024-12-04 02:35:00|110802.1|110752.1|110789|110739|110802.1|110752.1|110787.7|110737.7|33
1733279710000|2024-12-04 02:35:10|110788.6|110738.6|110790|110740|110790|110740|110785|110735|19
1733279720000|2024-12-04 02:35:20|110788|110738|110792.8|110742.8|110793|110743|110784.6|110734.6|24
1733279730000|2024-12-04 02:35:30|110791.1|110741.1|110791.5|110741.5|110793.2|110743.2|110789.9|110739.9|16
1733279740000|2024-12-04 02:35:40|110791.3|110741.3|110790.3|110740.3|110795|110745|110788.6|110738.6|31
1733279750000|2024-12-04 02:35:50|110790.2|110740.2|110791.6|110741.6|110794|110744|110783.5|110733.5|29
1733279760000|2024-12-04 02:36:00|110789.8|110739.8|110782.1|110732.1|110792|110742|110780.6|110730.6|41
1733279770000|2024-12-04 02:36:10|110783.1|110733.1|110780.8|110730.8|110789|110739|110778.6|110728.6|43
1733279780000|2024-12-04 02:36:20|110778|110728|110770|110720|110782.9|110732.9|110767.6|110717.6|49
1733279790000|2024-12-04 02:36:30|110770.3|110720.3|110764.8|110714.8|110770.9|110720.9|110763.2|110713.2|28
1733279800000|2024-12-04 02:36:40|110762.2|110712.2|110766.5|110716.5|110766.7|110716.7|110762.1|110712.1|20
1733279810000|2024-12-04 02:36:50|110765.8|110715.8|110767.5|110717.5|110767.6|110717.6|110760.7|110710.7|29
1733279820000|2024-12-04 02:37:00|110769|110719|110783.1|110733.1|110794.9|110744.9|110769|110719|41
1733279830000|2024-12-04 02:37:10|110781|110731|110783.7|110733.7|110786.8|110736.8|110779.5|110729.5|25
1733279840000|2024-12-04 02:37:20|110787|110737|110787|110737|110788.6|110738.6|110781.7|110731.7|26
1733279850000|2024-12-04 02:37:30|110794.7|110744.7|110818.4|110768.4|110822|110772|110791.8|110741.8|40
1733279860000|2024-12-04 02:37:40|110817.1|110767.1|110836.6|110786.6|110843.5|110793.5|110813.5|110763.5|50
1733279870000|2024-12-04 02:37:50|110836.7|110786.7|110830.8|110780.8|110840.5|110790.5|110827|110777|29
1733279880000|2024-12-04 02:38:00|110829|110779|110824.7|110774.7|110830.4|110780.4|110822.4|110772.4|27
1733279890000|2024-12-04 02:38:10|110826|110776|110817.5|110767.5|110828|110778|110816|110766|40
1733279900000|2024-12-04 02:38:20|110816.7|110766.7|110821.6|110771.6|110827|110777|110816.7|110766.7|23
1733279910000|2024-12-04 02:38:30|110821.2|110771.2|110820.4|110770.4|110823.5|110773.5|110814.8|110764.8|33
1733279920000|2024-12-04 02:38:40|110819.3|110769.3|110829.2|110779.2|110832.5|110782.5|110819.3|110769.3|35
1733279930000|2024-12-04 02:38:50|110830|110780|110830.5|110780.5|110837.2|110787.2|110821.5|110771.5|39
1733279940000|2024-12-04 02:39:00|110828.9|110778.9|110814.4|110764.4|110830.8|110780.8|110812.5|110762.5|38
1733279950000|2024-12-04 02:39:10|110815.1|110765.1|110818.7|110768.7|110822.7|110772.7|110814.1|110764.1|46
1733279960000|2024-12-04 02:39:20|110820.4|110770.4|110822.3|110772.3|110822.8|110772.8|110812.4|110762.4|36
1733279970000|2024-12-04 02:39:30|110818|110768|110821.2|110771.2|110826.8|110776.8|110818|110768|32
1733279980000|2024-12-04 02:39:40|110821.8|110771.8|110823|110773|110823.1|110773.1|110817.1|110767.1|15
1733279990000|2024-12-04 02:39:50|110820.9|110770.9|110822.3|110772.3|110829.9|110779.9|110817|110767|41
1733280000000|2024-12-04 02:40:00|110821|110771|110823.9|110773.9|110825.5|110775.5|110817.4|110767.4|17
1733280010000|2024-12-04 02:40:10|110827.2|110777.2|110826|110776|110834.2|110784.2|110820.5|110770.5|41
1733280020000|2024-12-04 02:40:20|110823.8|110773.8|110826.7|110776.7|110827|110777|110820.5|110770.5|28
1733280030000|2024-12-04 02:40:30|110827.1|110777.1|110828.8|110778.8|110829.8|110779.8|110819.2|110769.2|21
1733280040000|2024-12-04 02:40:40|110827|110777|110822|110772|110827|110777|110820|110770|20
1733280050000|2024-12-04 02:40:50|110821.8|110771.8|110820|110770|110825.9|110775.9|110818.8|110768.8|15
1733280060000|2024-12-04 02:41:00|110820.3|110770.3|110830.2|110780.2|110832|110782|110820.3|110770.3|40
1733280070000|2024-12-04 02:41:10|110832|110782|110823.9|110773.9|110832.7|110782.7|110821.4|110771.4|27
1733280080000|2024-12-04 02:41:20|110823.2|110773.2|110821.1|110771.1|110833.2|110783.2|110820.3|110770.3|28
1733280090000|2024-12-04 02:41:30|110821|110771|110828.5|110778.5|110831.3|110781.3|110821|110771|38
1733280100000|2024-12-04 02:41:40|110826|110776|110827.4|110777.4|110834.7|110784.7|110822.6|110772.6|32
1733280110000|2024-12-04 02:41:50|110826.2|110776.2|110828.6|110778.6|110828.6|110778.6|110825.9|110775.9|8
1733280120000|2024-12-04 02:42:00|110827.3|110777.3|110831.6|110781.6|110831.9|110781.9|110825.5|110775.5|21
1733280130000|2024-12-04 02:42:10|110832.8|110782.8|110838.5|110788.5|110841.4|110791.4|110829.5|110779.5|17
1733280140000|2024-12-04 02:42:20|110838.1|110788.1|110829.8|110779.8|110840.8|110790.8|110829|110779|32
1733280150000|2024-12-04 02:42:30|110830.6|110780.6|110831.8|110781.8|110835.9|110785.9|110821.6|110771.6|46
1733280160000|2024-12-04 02:42:40|110833.1|110783.1|110832.2|110782.2|110841.7|110791.7|110830.4|110780.4|33
1733280170000|2024-12-04 02:42:50|110832.1|110782.1|110830.1|110780.1|110833.9|110783.9|110829.9|110779.9|21
1733280180000|2024-12-04 02:43:00|110828.6|110778.6|110830.2|110780.2|110832.1|110782.1|110828.5|110778.5|12
1733280190000|2024-12-04 02:43:10|110828.9|110778.9|110832.8|110782.8|110834.8|110784.8|110820.9|110770.9|56
1733280200000|2024-12-04 02:43:20|110830.9|110780.9|110832.8|110782.8|110832.8|110782.8|110826.9|110776.9|41
1733280210000|2024-12-04 02:43:30|110833.2|110783.2|110837.3|110787.3|110842.9|110792.9|110832.3|110782.3|23
1733280220000|2024-12-04 02:43:40|110840.6|110790.6|110848.4|110798.4|110851.7|110801.7|110835.2|110785.2|32
1733280230000|2024-12-04 02:43:50|110849.9|110799.9|110847.2|110797.2|110855.9|110805.9|110846.1|110796.1|32
1733280240000|2024-12-04 02:44:00|110849.9|110799.9|110851.5|110801.5|110861.9|110811.9|110847.9|110797.9|28
1733280250000|2024-12-04 02:44:10|110851|110801|110846.3|110796.3|110852.5|110802.5|110843.9|110793.9|23
1733280260000|2024-12-04 02:44:20|110848|110798|110852.2|110802.2|110853.4|110803.4|110847.4|110797.4|27
1733280270000|2024-12-04 02:44:30|110853.3|110803.3|110850.8|110800.8|110856.1|110806.1|110848.5|110798.5|25
1733280280000|2024-12-04 02:44:40|110849.3|110799.3|110846.1|110796.1|110850.8|110800.8|110842.9|110792.9|30
1733280290000|2024-12-04 02:44:50|110844.7|110794.7|110846.8|110796.8|110848.4|110798.4|110843|110793|27
1733280300000|2024-12-04 02:45:00|110844.1|110794.1|110848.4|110798.4|110849.9|110799.9|110842.2|110792.2|32
1733280310000|2024-12-04 02:45:10|110847.6|110797.6|110840.6|110790.6|110851.3|110801.3|110836.9|110786.9|22
1733280320000|2024-12-04 02:45:20|110841.3|110791.3|110834.1|110784.1|110850.6|110800.6|110829.8|110779.8|37
1733280330000|2024-12-04 02:45:30|110833.6|110783.6|110826.7|110776.7|110834.6|110784.6|110820.5|110770.5|29
1733280340000|2024-12-04 02:45:40|110825.5|110775.5|110830.1|110780.1|110837.8|110787.8|110822.5|110772.5|41
1733280350000|2024-12-04 02:45:50|110829.1|110779.1|110828.2|110778.2|110832.1|110782.1|110822|110772|22
1733280360000|2024-12-04 02:46:00|110827|110777|110819.1|110769.1|110829|110779|110819.1|110769.1|21
1733280370000|2024-12-04 02:46:10|110819.6|110769.6|110825.5|110775.5|110833.1|110783.1|110819.6|110769.6|25
1733280380000|2024-12-04 02:46:20|110822.2|110772.2|110826.8|110776.8|110835.2|110785.2|110817.8|110767.8|41
1733280390000|2024-12-04 02:46:30|110825.6|110775.6|110829.1|110779.1|110832.4|110782.4|110820.5|110770.5|24
1733280400000|2024-12-04 02:46:40|110828.4|110778.4|110830.5|110780.5|110832.6|110782.6|110826.1|110776.1|19
1733280410000|2024-12-04 02:46:50|110830.7|110780.7|110829.1|110779.1|110831.4|110781.4|110826.2|110776.2|21
1733280420000|2024-12-04 02:47:00|110830.2|110780.2|110831.5|110781.5|110835.5|110785.5|110829.2|110779.2|17
1733280430000|2024-12-04 02:47:10|110831|110781|110833.3|110783.3|110834.9|110784.9|110828.4|110778.4|18
1733280440000|2024-12-04 02:47:20|110834.3|110784.3|110833|110783|110848.5|110798.5|110833|110783|36
1733280450000|2024-12-04 02:47:30|110833.8|110783.8|110836.2|110786.2|110840.7|110790.7|110833|110783|11
1733280460000|2024-12-04 02:47:40|110839.9|110789.9|110847.1|110797.1|110853.3|110803.3|110835.8|110785.8|31
1733280470000|2024-12-04 02:47:50|110845.1|110795.1|110847.7|110797.7|110852.7|110802.7|110843.3|110793.3|24
1733280480000|2024-12-04 02:48:00|110847.4|110797.4|110845.1|110795.1|110852.9|110802.9|110842.6|110792.6|22
1733280490000|2024-12-04 02:48:10|110846.1|110796.1|110856.8|110806.8|110859.1|110809.1|110846.1|110796.1|40
1733280500000|2024-12-04 02:48:20|110856.4|110806.4|110854|110804|110861.9|110811.9|110850.4|110800.4|40
1733280510000|2024-12-04 02:48:30|110857.4|110807.4|110848.6|110798.6|110859|110809|110848.6|110798.6|27
1733280520000|2024-12-04 02:48:40|110852.6|110802.6|110848|110798|110858|110808|110845.1|110795.1|17
1733280530000|2024-12-04 02:48:50|110851|110801|110845.6|110795.6|110851|110801|110845.6|110795.6|11
1733280540000|2024-12-04 02:49:00|110842.9|110792.9|110822.5|110772.5|110842.9|110792.9|110821.3|110771.3|28
1733280550000|2024-12-04 02:49:10|110823.4|110773.4|110821.6|110771.6|110828.9|110778.9|110818.1|110768.1|25
1733280560000|2024-12-04 02:49:20|110820.3|110770.3|110818|110768|110823.1|110773.1|110817.4|110767.4|19
1733280570000|2024-12-04 02:49:30|110818.5|110768.5|110820.6|110770.6|110830.5|110780.5|110812.2|110762.2|32
1733280580000|2024-12-04 02:49:40|110821.6|110771.6|110818.9|110768.9|110824.1|110774.1|110818.9|110768.9|12
1733280590000|2024-12-04 02:49:50|110820.4|110770.4|110829.8|110779.8|110831|110781|110818.9|110768.9|26
1733280600000|2024-12-04 02:50:00|110828.3|110778.3|110819.4|110769.4|110836.2|110786.2|110816.1|110766.1|32
1733280610000|2024-12-04 02:50:10|110820.7|110770.7|110823|110773|110828.9|110778.9|110814.7|110764.7|29
1733280620000|2024-12-04 02:50:20|110824.7|110774.7|110823.6|110773.6|110827.3|110777.3|110822.9|110772.9|21
1733280630000|2024-12-04 02:50:30|110822.3|110772.3|110822.6|110772.6|110828.6|110778.6|110822.3|110772.3|19
1733280640000|2024-12-04 02:50:40|110825.1|110775.1|110831.5|110781.5|110839.5|110789.5|110823.2|110773.2|30
1733280650000|2024-12-04 02:50:50|110830.5|110780.5|110820.6|110770.6|110833|110783|110818.3|110768.3|31
1733280660000|2024-12-04 02:51:00|110819.3|110769.3|110829.9|110779.9|110830.6|110780.6|110818.1|110768.1|22
1733280670000|2024-12-04 02:51:10|110830|110780|110847.8|110797.8|110850.1|110800.1|110829.2|110779.2|27
1733280680000|2024-12-04 02:51:20|110849.3|110799.3|110833.3|110783.3|110852.2|110802.2|110831.1|110781.1|23
1733280690000|2024-12-04 02:51:30|110834.8|110784.8|110841|110791|110843.4|110793.4|110827.9|110777.9|52
1733280700000|2024-12-04 02:51:40|110841.3|110791.3|110838.5|110788.5|110844.1|110794.1|110835.4|110785.4|56
1733280710000|2024-12-04 02:51:50|110840.2|110790.2|110844.3|110794.3|110861.3|110811.3|110838.6|110788.6|55
1733280720000|2024-12-04 02:52:00|110846.8|110796.8|110856|110806|110868.8|110818.8|110843.4|110793.4|51
1733280730000|2024-12-04 02:52:10|110856.9|110806.9|110856.2|110806.2|110870.7|110820.7|110855.7|110805.7|56
1733280740000|2024-12-04 02:52:20|110861.1|110811.1|110863.2|110813.2|110865.6|110815.6|110855.5|110805.5|49
1733280750000|2024-12-04 02:52:30|110864.2|110814.2|110867.7|110817.7|110877.1|110827.1|110861.9|110811.9|54
1733280760000|2024-12-04 02:52:40|110869.2|110819.2|110868.8|110818.8|110872.6|110822.6|110865.2|110815.2|40
1733280770000|2024-12-04 02:52:50|110866.4|110816.4|110863.2|110813.2|110875|110825|110863.1|110813.1|50
1733280780000|2024-12-04 02:53:00|110864.6|110814.6|110853.5|110803.5|110871.8|110821.8|110849.5|110799.5|59
1733280790000|2024-12-04 02:53:10|110853.4|110803.4|110852|110802|110861.1|110811.1|110849|110799|43
1733280800000|2024-12-04 02:53:20|110852.8|110802.8|110858.1|110808.1|110863.9|110813.9|110842.6|110792.6|44
1733280810000|2024-12-04 02:53:30|110858.9|110808.9|110856.5|110806.5|110859.3|110809.3|110850|110800|51
1733280820000|2024-12-04 02:53:40|110853.4|110803.4|110860.9|110810.9|110871.2|110821.2|110853.2|110803.2|41
1733280830000|2024-12-04 02:53:50|110866|110816|110864.3|110814.3|110868.5|110818.5|110857.1|110807.1|51
1733280840000|2024-12-04 02:54:00|110865|110815|110861.6|110811.6|110865.8|110815.8|110854|110804|48
1733280850000|2024-12-04 02:54:10|110861|110811|110865.7|110815.7|110874.6|110824.6|110855.7|110805.7|41
1733280860000|2024-12-04 02:54:20|110872|110822|110865.8|110815.8|110873.2|110823.2|110860.6|110810.6|43
1733280870000|2024-12-04 02:54:30|110865.7|110815.7|110873|110823|110876.9|110826.9|110857.3|110807.3|54
1733280880000|2024-12-04 02:54:40|110872.6|110822.6|110872.2|110822.2|110882.9|110832.9|110869|110819|46
1733280890000|2024-12-04 02:54:50|110871.2|110821.2|110874.3|110824.3|110877.3|110827.3|110867.3|110817.3|49
1733280900000|2024-12-04 02:55:00|110875.5|110825.5|110875.4|110825.4|110881.5|110831.5|110871.4|110821.4|47
1733280910000|2024-12-04 02:55:10|110878.2|110828.2|110879|110829|110883.2|110833.2|110872.2|110822.2|37
1733280920000|2024-12-04 02:55:20|110874.1|110824.1|110879|110829|110880.2|110830.2|110871.3|110821.3|20
1733280930000|2024-12-04 02:55:30|110878.9|110828.9|110870.7|110820.7|110882.8|110832.8|110869.7|110819.7|38
1733280940000|2024-12-04 02:55:40|110872.8|110822.8|110871.4|110821.4|110877.7|110827.7|110869.7|110819.7|54
1733280950000|2024-12-04 02:55:50|110873.6|110823.6|110872.8|110822.8|110878.6|110828.6|110868.8|110818.8|41
1733280960000|2024-12-04 02:56:00|110874|110824|110863|110813|110874|110824|110862.7|110812.7|44
1733280970000|2024-12-04 02:56:10|110862.4|110812.4|110876.7|110826.7|110876.7|110826.7|110854.1|110804.1|49
1733280980000|2024-12-04 02:56:20|110877.2|110827.2|110874.1|110824.1|110877.7|110827.7|110871.2|110821.2|15
1733280990000|2024-12-04 02:56:30|110877.8|110827.8|110884.7|110834.7|110886.6|110836.6|110877.8|110827.8|17
1733281000000|2024-12-04 02:56:40|110879.5|110829.5|110889.8|110839.8|110889.8|110839.8|110877.9|110827.9|37
1733281010000|2024-12-04 02:56:50|110890.5|110840.5|110881.6|110831.6|110890.5|110840.5|110863.8|110813.8|52
1733281020000|2024-12-04 02:57:00|110881.2|110831.2|110884.9|110834.9|110886.7|110836.7|110874.4|110824.4|34
1733281030000|2024-12-04 02:57:10|110886.3|110836.3|110877.7|110827.7|110886.3|110836.3|110875|110825|29
1733281040000|2024-12-04 02:57:20|110879.5|110829.5|110875.5|110825.5|110885.8|110835.8|110873.5|110823.5|42
1733281050000|2024-12-04 02:57:30|110878.4|110828.4|110874|110824|110884.1|110834.1|110872.7|110822.7|36
1733281060000|2024-12-04 02:57:40|110877.5|110827.5|110873.3|110823.3|110878.2|110828.2|110872.1|110822.1|20
1733281070000|2024-12-04 02:57:50|110871|110821|110891.9|110841.9|110893.5|110843.5|110871|110821|48
1733281080000|2024-12-04 02:58:00|110890.8|110840.8|110890.1|110840.1|110896.4|110846.4|110888|110838|42
1733281090000|2024-12-04 02:58:10|110892.6|110842.6|110892.5|110842.5|110902.1|110852.1|110890.2|110840.2|45
1733281100000|2024-12-04 02:58:20|110894.4|110844.4|110888.9|110838.9|110894.4|110844.4|110883.3|110833.3|41
1733281110000|2024-12-04 02:58:30|110888.2|110838.2|110881.3|110831.3|110888.2|110838.2|110878.6|110828.6|41
1733281120000|2024-12-04 02:58:40|110882.5|110832.5|110878.8|110828.8|110883.3|110833.3|110874.9|110824.9|43
1733281130000|2024-12-04 02:58:50|110879.2|110829.2|110877.8|110827.8|110880.5|110830.5|110873.5|110823.5|39
1733281140000|2024-12-04 02:59:00|110876.2|110826.2|110874.7|110824.7|110878.8|110828.8|110872.7|110822.7|42
1733281150000|2024-12-04 02:59:10|110874.6|110824.6|110876.1|110826.1|110877.6|110827.6|110869.5|110819.5|35
1733281160000|2024-12-04 02:59:20|110878.4|110828.4|110873.9|110823.9|110879.3|110829.3|110867.2|110817.2|32
1733281170000|2024-12-04 02:59:30|110873.2|110823.2|110870.6|110820.6|110873.2|110823.2|110866.5|110816.5|28
1733281180000|2024-12-04 02:59:40|110871.4|110821.4|110871.8|110821.8|110876.5|110826.5|110868.3|110818.3|33
1733281190000|2024-12-04 02:59:50|110872.7|110822.7|110868.7|110818.7|110872.7|110822.7|110861.5|110811.5|30
1733281200000|2024-12-04 03:00:00|110867.7|110817.7|110847.6|110797.6|110867.7|110817.7|110844.9|110794.9|29
1733281210000|2024-12-04 03:00:10|110847.4|110797.4|110846.5|110796.5|110850.9|110800.9|110842.1|110792.1|25
1733281220000|2024-12-04 03:00:20|110846.2|110796.2|110842.4|110792.4|110846.7|110796.7|110841.8|110791.8|13
1733281230000|2024-12-04 03:00:30|110846.8|110796.8|110840.2|110790.2|110846.8|110796.8|110834.6|110784.6|33
1733281240000|2024-12-04 03:00:40|110837.6|110787.6|110832.9|110782.9|110846|110796|110832.9|110782.9|27
1733281250000|2024-12-04 03:00:50|110835.6|110785.6|110835.4|110785.4|110835.9|110785.9|110834.2|110784.2|9
1733281260000|2024-12-04 03:01:00|110838.1|110788.1|110845.9|110795.9|110847.4|110797.4|110838.1|110788.1|13
1733281270000|2024-12-04 03:01:10|110845.7|110795.7|110854.1|110804.1|110855.9|110805.9|110841.3|110791.3|22
1733281280000|2024-12-04 03:01:20|110854.6|110804.6|110845.1|110795.1|110854.6|110804.6|110843.8|110793.8|17
1733281290000|2024-12-04 03:01:30|110853.7|110803.7|110849.8|110799.8|110853.7|110803.7|110841.8|110791.8|12
1733281300000|2024-12-04 03:01:40|110850.7|110800.7|110865.7|110815.7|110866.6|110816.6|110850.6|110800.6|17
1733281310000|2024-12-04 03:01:50|110866.1|110816.1|110868.5|110818.5|110871.3|110821.3|110863.7|110813.7|11
1733281320000|2024-12-04 03:02:00|110866.5|110816.5|110877.9|110827.9|110887.7|110837.7|110862.2|110812.2|62
1733281330000|2024-12-04 03:02:10|110880.9|110830.9|110888.7|110838.7|110892.8|110842.8|110876|110826|54
1733281340000|2024-12-04 03:02:20|110887.8|110837.8|110889.6|110839.6|110893|110843|110881.8|110831.8|41
1733281350000|2024-12-04 03:02:30|110889.3|110839.3|110894.5|110844.5|110904.4|110854.4|110885.7|110835.7|36
1733281360000|2024-12-04 03:02:40|110897.4|110847.4|110899.8|110849.8|110903.6|110853.6|110893.4|110843.4|52
1733281370000|2024-12-04 03:02:50|110900.1|110850.1|110909|110859|110910.9|110860.9|110895.5|110845.5|33
1733281380000|2024-12-04 03:03:00|110909.9|110859.9|110915.5|110865.5|110922.2|110872.2|110904.3|110854.3|34
1733281390000|2024-12-04 03:03:10|110915.4|110865.4|110917.4|110867.4|110917.7|110867.7|110908.8|110858.8|44
1733281400000|2024-12-04 03:03:20|110919.4|110869.4|110914.3|110864.3|110921.7|110871.7|110903.9|110853.9|50
1733281410000|2024-12-04 03:03:30|110911.6|110861.6|110911.9|110861.9|110921.9|110871.9|110905.4|110855.4|31
1733281420000|2024-12-04 03:03:40|110909.5|110859.5|110920.7|110870.7|110923.4|110873.4|110907.7|110857.7|39
1733281430000|2024-12-04 03:03:50|110920.8|110870.8|110905.2|110855.2|110929.7|110879.7|110900.4|110850.4|52
1733281440000|2024-12-04 03:04:00|110901.2|110851.2|110904.7|110854.7|110910.1|110860.1|110900.9|110850.9|41
1733281450000|2024-12-04 03:04:10|110906.9|110856.9|110903.5|110853.5|110910|110860|110900.8|110850.8|39
1733281460000|2024-12-04 03:04:20|110905.4|110855.4|110907.5|110857.5|110912.9|110862.9|110898.5|110848.5|45
1733281470000|2024-12-04 03:04:30|110911.6|110861.6|110919.9|110869.9|110924.9|110874.9|110906|110856|48
1733281480000|2024-12-04 03:04:40|110919.7|110869.7|110908.9|110858.9|110919.8|110869.8|110901|110851|49
1733281490000|2024-12-04 03:04:50|110909.1|110859.1|110905.6|110855.6|110914.8|110864.8|110901.6|110851.6|48
1733281500000|2024-12-04 03:05:00|110903.7|110853.7|110888.5|110838.5|110906.7|110856.7|110888.3|110838.3|41
1733281510000|2024-12-04 03:05:10|110889.2|110839.2|110880.9|110830.9|110891.7|110841.7|110879.2|110829.2|26
1733281520000|2024-12-04 03:05:20|110884.3|110834.3|110880.4|110830.4|110884.3|110834.3|110877.9|110827.9|38
1733281530000|2024-12-04 03:05:30|110882.4|110832.4|110884.5|110834.5|110885.3|110835.3|110878.5|110828.5|19
1733281540000|2024-12-04 03:05:40|110882.3|110832.3|110877.8|110827.8|110882.3|110832.3|110874.1|110824.1|22
1733281550000|2024-12-04 03:05:50|110877.9|110827.9|110881.3|110831.3|110886.5|110836.5|110877|110827|18
1733281560000|2024-12-04 03:06:00|110884.5|110834.5|110889.7|110839.7|110894.8|110844.8|110884.5|110834.5|41
1733281570000|2024-12-04 03:06:10|110890.3|110840.3|110906.5|110856.5|110910.2|110860.2|110886.1|110836.1|30
1733281580000|2024-12-04 03:06:20|110904.4|110854.4|110902.8|110852.8|110910.7|110860.7|110899.3|110849.3|36
1733281590000|2024-12-04 03:06:30|110902.1|110852.1|110915.7|110865.7|110919|110869|110902.1|110852.1|17
1733281600000|2024-12-04 03:06:40|110917.1|110867.1|110917.6|110867.6|110920.9|110870.9|110912.5|110862.5|33
1733281610000|2024-12-04 03:06:50|110919.4|110869.4|110930.9|110880.9|110933.7|110883.7|110919.4|110869.4|42
1733281620000|2024-12-04 03:07:00|110932.5|110882.5|110948.5|110898.5|110948.5|110898.5|110930.4|110880.4|37
1733281630000|2024-12-04 03:07:10|110948.1|110898.1|110944.7|110894.7|110952|110902|110936|110886|25
1733281640000|2024-12-04 03:07:20|110944.6|110894.6|110937.8|110887.8|110945|110895|110937.4|110887.4|26
1733281650000|2024-12-04 03:07:30|110939.3|110889.3|110939.3|110889.3|110944|110894|110939.3|110889.3|21
1733281660000|2024-12-04 03:07:40|110942|110892|110938.6|110888.6|110942|110892|110936.3|110886.3|21
1733281670000|2024-12-04 03:07:50|110938.5|110888.5|110929.6|110879.6|110938.5|110888.5|110924.1|110874.1|16
1733281680000|2024-12-04 03:08:00|110931.7|110881.7|110935.1|110885.1|110941.9|110891.9|110924.3|110874.3|22
1733281690000|2024-12-04 03:08:10|110935.7|110885.7|110937.6|110887.6|110941.2|110891.2|110934.5|110884.5|22
1733281700000|2024-12-04 03:08:20|110934.9|110884.9|110930.6|110880.6|110936.9|110886.9|110929.3|110879.3|31
1733281710000|2024-12-04 03:08:30|110932.3|110882.3|110928.1|110878.1|110934.4|110884.4|110928.1|110878.1|14
1733281720000|2024-12-04 03:08:40|110932.6|110882.6|110939.2|110889.2|110947.8|110897.8|110930.3|110880.3|23
1733281730000|2024-12-04 03:08:50|110939.1|110889.1|110936.3|110886.3|110939.1|110889.1|110936.1|110886.1|8
1733281740000|2024-12-04 03:09:00|110939|110889|110937.7|110887.7|110945|110895|110935.4|110885.4|29
1733281750000|2024-12-04 03:09:10|110938|110888|110934.2|110884.2|110938|110888|110930.1|110880.1|20
1733281760000|2024-12-04 03:09:20|110932.1|110882.1|110939.7|110889.7|110944.3|110894.3|110929.9|110879.9|25
1733281770000|2024-12-04 03:09:30|110940.5|110890.5|110942.2|110892.2|110942.2|110892.2|110937.4|110887.4|24
1733281780000|2024-12-04 03:09:40|110944.3|110894.3|110948.1|110898.1|110948.1|110898.1|110939.7|110889.7|19
1733281790000|2024-12-04 03:09:50|110948.3|110898.3|110932.4|110882.4|110954.3|110904.3|110928.9|110878.9|43
1733281800000|2024-12-04 03:10:00|110934.6|110884.6|110934.8|110884.8|110935|110885|110929.2|110879.2|16
1733281810000|2024-12-04 03:10:10|110930.2|110880.2|110932.7|110882.7|110932.7|110882.7|110929.1|110879.1|8
1733281820000|2024-12-04 03:10:20|110929.3|110879.3|110925.8|110875.8|110933.9|110883.9|110925.8|110875.8|26
1733281830000|2024-12-04 03:10:30|110925.3|110875.3|110925.3|110875.3|110925.3|110875.3|110924.9|110874.9|4
1733281840000|2024-12-04 03:10:40|110922.2|110872.2|110912.9|110862.9|110922.2|110872.2|110912.9|110862.9|9
1733281850000|2024-12-04 03:10:50|110910.3|110860.3|110909.6|110859.6|110910.3|110860.3|110909.5|110859.5|4
1733281860000|2024-12-04 03:11:00|110909.4|110859.4|110914.5|110864.5|110914.5|110864.5|110909.4|110859.4|4
1733281870000|2024-12-04 03:11:10|110913.8|110863.8|110910.8|110860.8|110915|110865|110905|110855|18
1733281880000|2024-12-04 03:11:20|110912.1|110862.1|110911.1|110861.1|110912.8|110862.8|110911|110861|6
1733281890000|2024-12-04 03:11:30|110911|110861|110911.2|110861.2|110911.2|110861.2|110911|110861|3
1733281900000|2024-12-04 03:11:40|110911.7|110861.7|110908.9|110858.9|110914.1|110864.1|110906.8|110856.8|10
1733281910000|2024-12-04 03:11:50|110909.2|110859.2|110894.6|110844.6|110912.4|110862.4|110894.6|110844.6|16
1733281920000|2024-12-04 03:12:00|110895.4|110845.4|110890.3|110840.3|110898.1|110848.1|110883|110833|45
1733281930000|2024-12-04 03:12:10|110894.3|110844.3|110894.2|110844.2|110902.8|110852.8|110885.2|110835.2|42
1733281940000|2024-12-04 03:12:20|110893.2|110843.2|110892|110842|110899.1|110849.1|110892|110842|28
1733281950000|2024-12-04 03:12:30|110891.9|110841.9|110893.2|110843.2|110896.2|110846.2|110890.1|110840.1|19
1733281960000|2024-12-04 03:12:40|110895.2|110845.2|110892.7|110842.7|110895.2|110845.2|110892.4|110842.4|7
1733281970000|2024-12-04 03:12:50|110892.8|110842.8|110889|110839|110905|110855|110887.7|110837.7|29
1733281980000|2024-12-04 03:13:00|110889.1|110839.1|110895|110845|110897.9|110847.9|110886.2|110836.2|21
1733281990000|2024-12-04 03:13:10|110895.7|110845.7|110886.5|110836.5|110901.7|110851.7|110886|110836|32
1733282000000|2024-12-04 03:13:20|110884.8|110834.8|110888.7|110838.7|110898.2|110848.2|110879.1|110829.1|26
1733282010000|2024-12-04 03:13:30|110887.2|110837.2|110893.3|110843.3|110899.3|110849.3|110887.2|110837.2|17
1733282020000|2024-12-04 03:13:40|110894.4|110844.4|110891.3|110841.3|110898.9|110848.9|110888.8|110838.8|29
1733282030000|2024-12-04 03:13:50|110890.3|110840.3|110898.4|110848.4|110900.5|110850.5|110890.3|110840.3|29
1733282040000|2024-12-04 03:14:00|110896.3|110846.3|110907.3|110857.3|110921.9|110871.9|110896.3|110846.3|45
1733282050000|2024-12-04 03:14:10|110909.9|110859.9|110904.4|110854.4|110913.6|110863.6|110901.5|110851.5|34
1733282060000|2024-12-04 03:14:20|110905.7|110855.7|110912.8|110862.8|110912.8|110862.8|110901.7|110851.7|32
1733282070000|2024-12-04 03:14:30|110910.1|110860.1|110907.5|110857.5|110915.9|110865.9|110904.8|110854.8|48
1733282080000|2024-12-04 03:14:40|110905.4|110855.4|110905.8|110855.8|110913.2|110863.2|110899.9|110849.9|53
1733282090000|2024-12-04 03:14:50|110904.1|110854.1|110911|110861|110911.1|110861.1|110902.4|110852.4|16
1733282100000|2024-12-04 03:15:00|110909.3|110859.3|110912|110862|110915.3|110865.3|110905.9|110855.9|27
1733282110000|2024-12-04 03:15:10|110911.8|110861.8|110907.9|110857.9|110913.9|110863.9|110903|110853|38
1733282120000|2024-12-04 03:15:20|110905.5|110855.5|110910.1|110860.1|110912.5|110862.5|110903.8|110853.8|23
1733282130000|2024-12-04 03:15:30|110905.7|110855.7|110901.2|110851.2|110910.6|110860.6|110897.5|110847.5|43
1733282140000|2024-12-04 03:15:40|110898.5|110848.5|110895.5|110845.5|110906.1|110856.1|110893.5|110843.5|49
1733282150000|2024-12-04 03:15:50|110895.1|110845.1|110892.4|110842.4|110898.4|110848.4|110889.4|110839.4|56
1733282160000|2024-12-04 03:16:00|110894|110844|110899.1|110849.1|110903.6|110853.6|110888.5|110838.5|48
1733282170000|2024-12-04 03:16:10|110903.3|110853.3|110908.2|110858.2|110911.1|110861.1|110896|110846|36
1733282180000|2024-12-04 03:16:20|110908.6|110858.6|110905|110855|110908.8|110858.8|110900.2|110850.2|29
1733282190000|2024-12-04 03:16:30|110905.8|110855.8|110904.9|110854.9|110908.4|110858.4|110899.6|110849.6|32
1733282200000|2024-12-04 03:16:40|110902.3|110852.3|110889.9|110839.9|110905.3|110855.3|110886.8|110836.8|46
1733282210000|2024-12-04 03:16:50|110888.8|110838.8|110890.1|110840.1|110895.7|110845.7|110884.3|110834.3|35
1733282220000|2024-12-04 03:17:00|110888.7|110838.7|110883.1|110833.1|110894.3|110844.3|110880.8|110830.8|18
1733282230000|2024-12-04 03:17:10|110881.7|110831.7|110877.1|110827.1|110884.5|110834.5|110875.9|110825.9|28
1733282240000|2024-12-04 03:17:20|110877.5|110827.5|110879.9|110829.9|110880.1|110830.1|110877.1|110827.1|11
1733282250000|2024-12-04 03:17:30|110882.8|110832.8|110879.4|110829.4|110883.9|110833.9|110876.6|110826.6|29
1733282260000|2024-12-04 03:17:40|110876.9|110826.9|110889.7|110839.7|110889.7|110839.7|110876.9|110826.9|31
1733282270000|2024-12-04 03:17:50|110884.7|110834.7|110889.3|110839.3|110895.6|110845.6|110884.7|110834.7|20
1733282280000|2024-12-04 03:18:00|110892.9|110842.9|110890.7|110840.7|110896.4|110846.4|110887.7|110837.7|25
1733282290000|2024-12-04 03:18:10|110889.6|110839.6|110881.7|110831.7|110893.1|110843.1|110880.7|110830.7|19
1733282300000|2024-12-04 03:18:20|110879.5|110829.5|110879.6|110829.6|110882.9|110832.9|110876.5|110826.5|27
1733282310000|2024-12-04 03:18:30|110878.4|110828.4|110879.6|110829.6|110881.9|110831.9|110878.3|110828.3|15
1733282320000|2024-12-04 03:18:40|110878.6|110828.6|110887.9|110837.9|110889|110839|110878.6|110828.6|18
1733282330000|2024-12-04 03:18:50|110887.8|110837.8|110893.1|110843.1|110895.5|110845.5|110886.5|110836.5|41
1733282340000|2024-12-04 03:19:00|110891.7|110841.7|110894.8|110844.8|110896.4|110846.4|110882.4|110832.4|44
1733282350000|2024-12-04 03:19:10|110899.7|110849.7|110910.2|110860.2|110914.2|110864.2|110899.7|110849.7|34
1733282360000|2024-12-04 03:19:20|110911.5|110861.5|110910|110860|110917.1|110867.1|110907.2|110857.2|22
1733282370000|2024-12-04 03:19:30|110909.8|110859.8|110909.8|110859.8|110914.1|110864.1|110905.8|110855.8|24
1733282380000|2024-12-04 03:19:40|110910.8|110860.8|110906.7|110856.7|110913.9|110863.9|110904.1|110854.1|26
1733282390000|2024-12-04 03:19:50|110906.2|110856.2|110909.1|110859.1|110915.1|110865.1|110902.6|110852.6|31
1733282400000|2024-12-04 03:20:00|110913.3|110863.3|110901.8|110851.8|110914.3|110864.3|110896.3|110846.3|31
1733282410000|2024-12-04 03:20:10|110896.2|110846.2|110892.5|110842.5|110901.9|110851.9|110892.5|110842.5|37
1733282420000|2024-12-04 03:20:20|110891.1|110841.1|110892.8|110842.8|110900|110850|110891.1|110841.1|22
1733282430000|2024-12-04 03:20:30|110892.6|110842.6|110892.4|110842.4|110898.3|110848.3|110892.3|110842.3|15
1733282440000|2024-12-04 03:20:40|110893|110843|110905.3|110855.3|110906.7|110856.7|110892.7|110842.7|23
1733282450000|2024-12-04 03:20:50|110904.6|110854.6|110888.5|110838.5|110904.6|110854.6|110887.6|110837.6|23
1733282460000|2024-12-04 03:21:00|110890.1|110840.1|110894.6|110844.6|110899.3|110849.3|110887|110837|36
1733282470000|2024-12-04 03:21:10|110892.4|110842.4|110900.2|110850.2|110901.8|110851.8|110889.7|110839.7|42
1733282480000|2024-12-04 03:21:20|110899.8|110849.8|110904.2|110854.2|110908.7|110858.7|110895.1|110845.1|51
1733282490000|2024-12-04 03:21:30|110904.9|110854.9|110909.7|110859.7|110911.3|110861.3|110901.6|110851.6|34
1733282500000|2024-12-04 03:21:40|110910.8|110860.8|110905.1|110855.1|110911.8|110861.8|110901.3|110851.3|52
1733282510000|2024-12-04 03:21:50|110905.2|110855.2|110905.5|110855.5|110910.7|110860.7|110902.2|110852.2|29
1733282520000|2024-12-04 03:22:00|110906.6|110856.6|110919.7|110869.7|110925.2|110875.2|110906.5|110856.5|48
1733282530000|2024-12-04 03:22:10|110916.3|110866.3|110913|110863|110920.6|110870.6|110909.9|110859.9|38
1733282540000|2024-12-04 03:22:20|110911.5|110861.5|110912.3|110862.3|110914.5|110864.5|110899.5|110849.5|36
1733282550000|2024-12-04 03:22:30|110907.8|110857.8|110904.9|110854.9|110908.8|110858.8|110898.1|110848.1|43
1733282560000|2024-12-04 03:22:40|110903.2|110853.2|110916.5|110866.5|110922.7|110872.7|110900.1|110850.1|52
1733282570000|2024-12-04 03:22:50|110917.2|110867.2|110920.8|110870.8|110923.1|110873.1|110912.2|110862.2|28
1733282580000|2024-12-04 03:23:00|110917.9|110867.9|110911.6|110861.6|110917.9|110867.9|110905|110855|42
1733282590000|2024-12-04 03:23:10|110913.9|110863.9|110913.8|110863.8|110913.9|110863.9|110904.9|110854.9|16
1733282600000|2024-12-04 03:23:20|110903.6|110853.6|110935.1|110885.1|110935.1|110885.1|110903.6|110853.6|33
1733282610000|2024-12-04 03:23:30|110931.9|110881.9|110925.4|110875.4|110933.9|110883.9|110924.1|110874.1|25
1733282620000|2024-12-04 03:23:40|110924.8|110874.8|110910.9|110860.9|110925|110875|110908|110858|42
1733282630000|2024-12-04 03:23:50|110912.9|110862.9|110913.6|110863.6|110915.6|110865.6|110906.2|110856.2|18
1733282640000|2024-12-04 03:24:00|110914.3|110864.3|110916.9|110866.9|110924|110874|110914.3|110864.3|22
1733282650000|2024-12-04 03:24:10|110917|110867|110914.6|110864.6|110927.2|110877.2|110914.6|110864.6|34
1733282660000|2024-12-04 03:24:20|110914.9|110864.9|110922.1|110872.1|110923.4|110873.4|110914.7|110864.7|37
1733282670000|2024-12-04 03:24:30|110919.7|110869.7|110915.3|110865.3|110924.1|110874.1|110914.7|110864.7|46
1733282680000|2024-12-04 03:24:40|110918.9|110868.9|110921.4|110871.4|110922.1|110872.1|110917.1|110867.1|12
1733282690000|2024-12-04 03:24:50|110916.3|110866.3|110913.1|110863.1|110922.5|110872.5|110910.8|110860.8|43
1733282700000|2024-12-04 03:25:00|110915.9|110865.9|110926|110876|110929.9|110879.9|110913.3|110863.3|49
1733282710000|2024-12-04 03:25:10|110928.4|110878.4|110934.7|110884.7|110938|110888|110918.9|110868.9|41
1733282720000|2024-12-04 03:25:20|110933.6|110883.6|110941.6|110891.6|110941.6|110891.6|110933.6|110883.6|23
1733282730000|2024-12-04 03:25:30|110941.9|110891.9|110933.3|110883.3|110943.9|110893.9|110928.7|110878.7|44
1733282740000|2024-12-04 03:25:40|110934.9|110884.9|110939.4|110889.4|110941.5|110891.5|110930.2|110880.2|38
1733282750000|2024-12-04 03:25:50|110939.1|110889.1|110933.8|110883.8|110944|110894|110931.6|110881.6|37
1733282760000|2024-12-04 03:26:00|110937.3|110887.3|110937.8|110887.8|110943.1|110893.1|110933|110883|38
1733282770000|2024-12-04 03:26:10|110939.2|110889.2|110936.1|110886.1|110947.7|110897.7|110932|110882|53
1733282780000|2024-12-04 03:26:20|110939.7|110889.7|110936.9|110886.9|110942.9|110892.9|110935|110885|36
1733282790000|2024-12-04 03:26:30|110933.2|110883.2|110940.1|110890.1|110946.6|110896.6|110931.8|110881.8|50
1733282800000|2024-12-04 03:26:40|110938|110888|110956.6|110906.6|110957|110907|110932.4|110882.4|55
1733282810000|2024-12-04 03:26:50|110953.9|110903.9|110946|110896|110956.2|110906.2|110942.4|110892.4|40
1733282820000|2024-12-04 03:27:00|110947.4|110897.4|110947.8|110897.8|110952.1|110902.1|110941.1|110891.1|45
1733282830000|2024-12-04 03:27:10|110948.1|110898.1|110948.4|110898.4|110952.3|110902.3|110944.1|110894.1|29
1733282840000|2024-12-04 03:27:20|110948.3|110898.3|110948.1|110898.1|110950.5|110900.5|110942|110892|20
1733282850000|2024-12-04 03:27:30|110948|110898|110948.8|110898.8|110950.8|110900.8|110941.1|110891.1|30
1733282860000|2024-12-04 03:27:40|110949.4|110899.4|110949|110899|110952.6|110902.6|110943.6|110893.6|23
1733282870000|2024-12-04 03:27:50|110948.8|110898.8|110949.3|110899.3|110953.9|110903.9|110942.5|110892.5|29
1733282880000|2024-12-04 03:28:00|110950.8|110900.8|110947.6|110897.6|110951.5|110901.5|110944.5|110894.5|25
1733282890000|2024-12-04 03:28:10|110947.7|110897.7|110954.6|110904.6|110962.3|110912.3|110947|110897|27
1733282900000|2024-12-04 03:28:20|110956.9|110906.9|110953.4|110903.4|110958.5|110908.5|110952|110902|28
1733282910000|2024-12-04 03:28:30|110952.3|110902.3|110951.1|110901.1|110952.3|110902.3|110947|110897|11
1733282920000|2024-12-04 03:28:40|110953.3|110903.3|110966.5|110916.5|110972.4|110922.4|110948.5|110898.5|28
1733282930000|2024-12-04 03:28:50|110966.1|110916.1|110965.6|110915.6|110972.8|110922.8|110957.1|110907.1|36
1733282940000|2024-12-04 03:29:00|110973.8|110923.8|110967.2|110917.2|110977.9|110927.9|110963.9|110913.9|55
1733282950000|2024-12-04 03:29:10|110967.4|110917.4|110969.6|110919.6|110972.2|110922.2|110965.4|110915.4|25
1733282960000|2024-12-04 03:29:20|110968.1|110918.1|110969.9|110919.9|110970|110920|110959.8|110909.8|41
1733282970000|2024-12-04 03:29:30|110965.5|110915.5|110966.7|110916.7|110977.4|110927.4|110962.5|110912.5|60
1733282980000|2024-12-04 03:29:40|110968.4|110918.4|110982.9|110932.9|110985.9|110935.9|110964.1|110914.1|57
1733282990000|2024-12-04 03:29:50|110984.6|110934.6|110978.4|110928.4|110984.6|110934.6|110967.5|110917.5|54
1733283000000|2024-12-04 03:30:00|110980.4|110930.4|110972.9|110922.9|110983.6|110933.6|110959|110909|68
1733283010000|2024-12-04 03:30:10|110973.7|110923.7|110974.2|110924.2|110982.7|110932.7|110970.8|110920.8|42
1733283020000|2024-12-04 03:30:20|110971.8|110921.8|110982.2|110932.2|110984|110934|110970.9|110920.9|23
1733283030000|2024-12-04 03:30:30|110986.1|110936.1|110990|110940|110990|110940|110977.1|110927.1|50
1733283040000|2024-12-04 03:30:40|110987.6|110937.6|110980.9|110930.9|110987.6|110937.6|110977.4|110927.4|39
1733283050000|2024-12-04 03:30:50|110979.7|110929.7|110990.6|110940.6|110992.5|110942.5|110974.8|110924.8|47
1733283060000|2024-12-04 03:31:00|110988.1|110938.1|110980.4|110930.4|110991.1|110941.1|110977|110927|51
1733283070000|2024-12-04 03:31:10|110983.2|110933.2|110974.4|110924.4|110983.2|110933.2|110969.6|110919.6|38
1733283080000|2024-12-04 03:31:20|110976.9|110926.9|110959.9|110909.9|110976.9|110926.9|110954.6|110904.6|37
1733283090000|2024-12-04 03:31:30|110960.6|110910.6|110947|110897|110960.6|110910.6|110938.4|110888.4|34
1733283100000|2024-12-04 03:31:40|110947.8|110897.8|110954.4|110904.4|110957|110907|110939.9|110889.9|32
1733283110000|2024-12-04 03:31:50|110956.3|110906.3|110946.3|110896.3|110960.4|110910.4|110941.5|110891.5|25
1733283120000|2024-12-04 03:32:00|110942.9|110892.9|110943.6|110893.6|110945.7|110895.7|110939.5|110889.5|27
1733283130000|2024-12-04 03:32:10|110943|110893|110942.1|110892.1|110954.7|110904.7|110941.3|110891.3|17
1733283140000|2024-12-04 03:32:20|110942.3|110892.3|110950.4|110900.4|110959.3|110909.3|110942.3|110892.3|23
1733283150000|2024-12-04 03:32:30|110950.3|110900.3|110958.1|110908.1|110963.1|110913.1|110945.3|110895.3|37
1733283160000|2024-12-04 03:32:40|110959.8|110909.8|110978.6|110928.6|110982.1|110932.1|110956.3|110906.3|42
1733283170000|2024-12-04 03:32:50|110980.7|110930.7|110976.2|110926.2|110982.6|110932.6|110972.4|110922.4|41
1733283180000|2024-12-04 03:33:00|110977.3|110927.3|110978.2|110928.2|110982.6|110932.6|110969.6|110919.6|37
1733283190000|2024-12-04 03:33:10|110978.6|110928.6|110976.4|110926.4|110981.4|110931.4|110972.7|110922.7|8
1733283200000|2024-12-04 03:33:20|110977.3|110927.3|110979.2|110929.2|110986|110936|110972.8|110922.8|26
1733283210000|2024-12-04 03:33:30|110979.5|110929.5|110990.7|110940.7|110999|110949|110979.4|110929.4|22
1733283220000|2024-12-04 03:33:40|110990|110940|110994|110944|111003|110953|110984.8|110934.8|45
1733283230000|2024-12-04 03:33:50|110993.8|110943.8|110994.6|110944.6|110995.7|110945.7|110987.3|110937.3|47
1733283240000|2024-12-04 03:34:00|110994.5|110944.5|110971.7|110921.7|110996.3|110946.3|110971|110921|35
1733283250000|2024-12-04 03:34:10|110973.1|110923.1|110981|110931|110987.9|110937.9|110967.9|110917.9|33
1733283260000|2024-12-04 03:34:20|110980.2|110930.2|110984.5|110934.5|110990|110940|110978.2|110928.2|24
1733283270000|2024-12-04 03:34:30|110984.7|110934.7|110985.9|110935.9|110988|110938|110978.8|110928.8|29
1733283280000|2024-12-04 03:34:40|110983.9|110933.9|110976.6|110926.6|110983.9|110933.9|110974.1|110924.1|9
1733283290000|2024-12-04 03:34:50|110977.4|110927.4|110978.9|110928.9|110985.2|110935.2|110972.7|110922.7|47
1733283300000|2024-12-04 03:35:00|110978.5|110928.5|110957|110907|110978.5|110928.5|110949.3|110899.3|32
1733283310000|2024-12-04 03:35:10|110955.3|110905.3|110954.2|110904.2|110962.6|110912.6|110952.8|110902.8|30
1733283320000|2024-12-04 03:35:20|110956.9|110906.9|110946.9|110896.9|110958.3|110908.3|110946.2|110896.2|37
1733283330000|2024-12-04 03:35:30|110946.7|110896.7|110947.1|110897.1|110952.1|110902.1|110946.5|110896.5|26
1733283340000|2024-12-04 03:35:40|110944.7|110894.7|110941.4|110891.4|110948.7|110898.7|110940.5|110890.5|19
1733283350000|2024-12-04 03:35:50|110941.7|110891.7|110956.6|110906.6|110959.9|110909.9|110941.7|110891.7|26
1733283360000|2024-12-04 03:36:00|110958.5|110908.5|110972.9|110922.9|110981.9|110931.9|110954.4|110904.4|37
1733283370000|2024-12-04 03:36:10|110971.1|110921.1|110971.4|110921.4|110981.3|110931.3|110969.1|110919.1|36
1733283380000|2024-12-04 03:36:20|110970.8|110920.8|110949.7|110899.7|110972.5|110922.5|110949.7|110899.7|25
1733283390000|2024-12-04 03:36:30|110950.4|110900.4|110954.8|110904.8|110958.7|110908.7|110950.4|110900.4|31
1733283400000|2024-12-04 03:36:40|110953.4|110903.4|110947.7|110897.7|110959.7|110909.7|110947.7|110897.7|16
1733283410000|2024-12-04 03:36:50|110947.3|110897.3|110950.7|110900.7|110955.5|110905.5|110947|110897|26
1733283420000|2024-12-04 03:37:00|110949.7|110899.7|110942.1|110892.1|110950|110900|110940.5|110890.5|21
1733283430000|2024-12-04 03:37:10|110944|110894|110941.3|110891.3|110945.8|110895.8|110936.9|110886.9|21
1733283440000|2024-12-04 03:37:20|110942.9|110892.9|110936.5|110886.5|110943|110893|110925.4|110875.4|38
1733283450000|2024-12-04 03:37:30|110936.3|110886.3|110930.7|110880.7|110936.3|110886.3|110922.1|110872.1|40
1733283460000|2024-12-04 03:37:40|110932.7|110882.7|110922.6|110872.6|110935.3|110885.3|110908.4|110858.4|46
1733283470000|2024-12-04 03:37:50|110922.5|110872.5|110937.7|110887.7|110940.8|110890.8|110917.6|110867.6|36
1733283480000|2024-12-04 03:38:00|110939.1|110889.1|110946.7|110896.7|110946.7|110896.7|110938.4|110888.4|13
1733283490000|2024-12-04 03:38:10|110946.4|110896.4|110952.8|110902.8|110962.1|110912.1|110945.3|110895.3|34
1733283500000|2024-12-04 03:38:20|110954.3|110904.3|110955.3|110905.3|110965.1|110915.1|110948.3|110898.3|39
1733283510000|2024-12-04 03:38:30|110954.9|110904.9|110954.6|110904.6|110955.7|110905.7|110954.6|110904.6|4
1733283520000|2024-12-04 03:38:40|110955.8|110905.8|110972.6|110922.6|110974.4|110924.4|110954.7|110904.7|26
1733283530000|2024-12-04 03:38:50|110972.3|110922.3|110968.2|110918.2|110977.7|110927.7|110962.5|110912.5|20
1733283540000|2024-12-04 03:39:00|110970.1|110920.1|110987.9|110937.9|110989.5|110939.5|110970.1|110920.1|16
1733283550000|2024-12-04 03:39:10|110987.3|110937.3|110981.1|110931.1|110987.3|110937.3|110976.6|110926.6|19
1733283560000|2024-12-04 03:39:20|110980.3|110930.3|110989|110939|110989|110939|110980.3|110930.3|14
1733283570000|2024-12-04 03:39:30|110989.5|110939.5|110984.2|110934.2|110989.6|110939.6|110981.8|110931.8|16
1733283580000|2024-12-04 03:39:40|110982.8|110932.8|110979.6|110929.6|110988.5|110938.5|110976.6|110926.6|22
1733283590000|2024-12-04 03:39:50|110980.7|110930.7|110965.1|110915.1|110988.4|110938.4|110965.1|110915.1|22
1733283600000|2024-12-04 03:40:00|110968.5|110918.5|110955.5|110905.5|110968.5|110918.5|110955.5|110905.5|26
1733283610000|2024-12-04 03:40:10|110955.8|110905.8|110956.6|110906.6|110963.1|110913.1|110948.1|110898.1|37
1733283620000|2024-12-04 03:40:20|110953.8|110903.8|110950.3|110900.3|110956.7|110906.7|110950.3|110900.3|18
1733283630000|2024-12-04 03:40:30|110949.9|110899.9|110950.1|110900.1|110957|110907|110948.3|110898.3|29
1733283640000|2024-12-04 03:40:40|110945.7|110895.7|110931.9|110881.9|110945.7|110895.7|110931.9|110881.9|18
1733283650000|2024-12-04 03:40:50|110932.3|110882.3|110929.3|110879.3|110937.6|110887.6|110927.3|110877.3|13
1733283660000|2024-12-04 03:41:00|110928.9|110878.9|110929.2|110879.2|110931.4|110881.4|110924.2|110874.2|13
1733283670000|2024-12-04 03:41:10|110929.3|110879.3|110919.6|110869.6|110935.5|110885.5|110914.8|110864.8|31
1733283680000|2024-12-04 03:41:20|110923|110873|110930.7|110880.7|110932.5|110882.5|110923|110873|22
1733283690000|2024-12-04 03:41:30|110928.6|110878.6|110935.4|110885.4|110935.4|110885.4|110928.6|110878.6|6
1733283700000|2024-12-04 03:41:40|110932.8|110882.8|110919.3|110869.3|110937.7|110887.7|110915.9|110865.9|25
1733283710000|2024-12-04 03:41:50|110919.4|110869.4|110922.3|110872.3|110923.7|110873.7|110917.1|110867.1|16
1733283720000|2024-12-04 03:42:00|110919.5|110869.5|110921.7|110871.7|110926.4|110876.4|110915.9|110865.9|25
1733283730000|2024-12-04 03:42:10|110925.5|110875.5|110916.7|110866.7|110925.5|110875.5|110916.7|110866.7|12
1733283740000|2024-12-04 03:42:20|110914.8|110864.8|110915.5|110865.5|110915.5|110865.5|110908.5|110858.5|15
1733283750000|2024-12-04 03:42:30|110915.8|110865.8|110921.3|110871.3|110926.9|110876.9|110915.8|110865.8|30
1733283760000|2024-12-04 03:42:40|110919.8|110869.8|110917.9|110867.9|110923|110873|110917.9|110867.9|12
1733283770000|2024-12-04 03:42:50|110917.6|110867.6|110928.1|110878.1|110930.2|110880.2|110917.6|110867.6|22
1733283780000|2024-12-04 03:43:00|110925.2|110875.2|110935.8|110885.8|110939.6|110889.6|110922.5|110872.5|25
1733283790000|2024-12-04 03:43:10|110935.5|110885.5|110940.7|110890.7|110947.6|110897.6|110935.2|110885.2|16
1733283800000|2024-12-04 03:43:20|110947.5|110897.5|110948.9|110898.9|110948.9|110898.9|110937.7|110887.7|7
1733283810000|2024-12-04 03:43:30|110947.6|110897.6|110949.2|110899.2|110953.1|110903.1|110942.9|110892.9|17
1733283820000|2024-12-04 03:43:40|110946.6|110896.6|110942.6|110892.6|110951.7|110901.7|110939.7|110889.7|27
1733283830000|2024-12-04 03:43:50|110944|110894|110939.2|110889.2|110946|110896|110939.2|110889.2|22
1733283840000|2024-12-04 03:44:00|110941.8|110891.8|110946.2|110896.2|110950.7|110900.7|110938.1|110888.1|26
1733283850000|2024-12-04 03:44:10|110944.4|110894.4|110951.3|110901.3|110952.8|110902.8|110941.7|110891.7|16
1733283860000|2024-12-04 03:44:20|110952.3|110902.3|110948.9|110898.9|110954.7|110904.7|110945.7|110895.7|29
1733283870000|2024-12-04 03:44:30|110949|110899|110937.2|110887.2|110950.8|110900.8|110937.2|110887.2|23
1733283880000|2024-12-04 03:44:40|110938.1|110888.1|110937.9|110887.9|110938.4|110888.4|110937.9|110887.9|4
1733283890000|2024-12-04 03:44:50|110937.2|110887.2|110939|110889|110940.4|110890.4|110936.3|110886.3|10
1733283900000|2024-12-04 03:45:00|110939.8|110889.8|110932.6|110882.6|110939.8|110889.8|110932.6|110882.6|14
1733283910000|2024-12-04 03:45:10|110933.5|110883.5|110936.3|110886.3|110936.8|110886.8|110933.5|110883.5|11
1733283920000|2024-12-04 03:45:20|110939.7|110889.7|110935.4|110885.4|110940.4|110890.4|110933.6|110883.6|14
1733283930000|2024-12-04 03:45:30|110936.6|110886.6|110935.6|110885.6|110937.1|110887.1|110935.5|110885.5|5
1733283940000|2024-12-04 03:45:40|110935.7|110885.7|110936.2|110886.2|110936.2|110886.2|110935.4|110885.4|3
1733283950000|2024-12-04 03:45:50|110936.4|110886.4|110948.4|110898.4|110952.4|110902.4|110936.4|110886.4|27
1733283960000|2024-12-04 03:46:00|110943.7|110893.7|110924.1|110874.1|110948.7|110898.7|110924.1|110874.1|36
1733283970000|2024-12-04 03:46:10|110922.8|110872.8|110923.2|110873.2|110927.6|110877.6|110921.1|110871.1|21
1733283980000|2024-12-04 03:46:20|110921|110871|110921|110871|110925.7|110875.7|110917.9|110867.9|31
1733283990000|2024-12-04 03:46:30|110921.5|110871.5|110919|110869|110928|110878|110911.9|110861.9|25
1733284000000|2024-12-04 03:46:40|110915.7|110865.7|110920.4|110870.4|110928.6|110878.6|110915.7|110865.7|22
1733284010000|2024-12-04 03:46:50|110920.6|110870.6|110925.8|110875.8|110932.6|110882.6|110920.6|110870.6|23
1733284020000|2024-12-04 03:47:00|110924.7|110874.7|110928.3|110878.3|110928.6|110878.6|110923|110873|20
1733284030000|2024-12-04 03:47:10|110926.4|110876.4|110922.1|110872.1|110926.8|110876.8|110921.8|110871.8|11
1733284040000|2024-12-04 03:47:20|110924.3|110874.3|110938.3|110888.3|110938.3|110888.3|110924.3|110874.3|24
1733284050000|2024-12-04 03:47:30|110937.7|110887.7|110938.2|110888.2|110938.2|110888.2|110937.7|110887.7|2
1733284060000|2024-12-04 03:47:40|110935.9|110885.9|110947.7|110897.7|110949.5|110899.5|110935.9|110885.9|18
1733284070000|2024-12-04 03:47:50|110946.7|110896.7|110948.2|110898.2|110950|110900|110942.7|110892.7|14
1733284080000|2024-12-04 03:48:00|110947|110897|110941.5|110891.5|110949.9|110899.9|110937.1|110887.1|32
1733284090000|2024-12-04 03:48:10|110938.8|110888.8|110938|110888|110942.1|110892.1|110927.7|110877.7|18
1733284100000|2024-12-04 03:48:20|110941.1|110891.1|110947.7|110897.7|110949.4|110899.4|110936.1|110886.1|10
1733284110000|2024-12-04 03:48:30|110945.7|110895.7|110946.3|110896.3|110947.5|110897.5|110937.6|110887.6|23
1733284120000|2024-12-04 03:48:40|110942.8|110892.8|110943.2|110893.2|110947.7|110897.7|110941.9|110891.9|12
1733284130000|2024-12-04 03:48:50|110942|110892|110938.7|110888.7|110946.1|110896.1|110938.7|110888.7|13
1733284140000|2024-12-04 03:49:00|110938.6|110888.6|110931.7|110881.7|110938.6|110888.6|110926.4|110876.4|18
1733284150000|2024-12-04 03:49:10|110932|110882|110931.7|110881.7|110933.8|110883.8|110929.5|110879.5|12
1733284160000|2024-12-04 03:49:20|110932.1|110882.1|110932.5|110882.5|110933|110883|110931.5|110881.5|7
1733284170000|2024-12-04 03:49:30|110932.2|110882.2|110931.9|110881.9|110933.3|110883.3|110931.9|110881.9|8
1733284180000|2024-12-04 03:49:40|110928.9|110878.9|110930.6|110880.6|110932.3|110882.3|110928.9|110878.9|12
1733284190000|2024-12-04 03:49:50|110931.1|110881.1|110925.1|110875.1|110931.1|110881.1|110924.1|110874.1|11
1733284200000|2024-12-04 03:50:00|110924.5|110874.5|110924|110874|110929.6|110879.6|110924|110874|9
1733284210000|2024-12-04 03:50:10|110925|110875|110936.1|110886.1|110936.1|110886.1|110923.9|110873.9|31
1733284220000|2024-12-04 03:50:20|110936.2|110886.2|110935.9|110885.9|110936.2|110886.2|110935.9|110885.9|3
1733284230000|2024-12-04 03:50:30|110935.8|110885.8|110936.9|110886.9|110938|110888|110934.6|110884.6|8
1733284240000|2024-12-04 03:50:40|110939|110889|110944.3|110894.3|110947|110897|110939|110889|12
1733284250000|2024-12-04 03:50:50|110944.6|110894.6|110948.3|110898.3|110954.2|110904.2|110944.6|110894.6|24
1733284260000|2024-12-04 03:51:00|110950.6|110900.6|110948.7|110898.7|110955.7|110905.7|110945.4|110895.4|35
1733284270000|2024-12-04 03:51:10|110949.2|110899.2|110953.9|110903.9|110957|110907|110949.2|110899.2|11
1733284280000|2024-12-04 03:51:20|110953.7|110903.7|110949.6|110899.6|110958.2|110908.2|110945.7|110895.7|26
1733284290000|2024-12-04 03:51:30|110950.4|110900.4|110950.7|110900.7|110954.3|110904.3|110944.9|110894.9|25
1733284300000|2024-12-04 03:51:40|110950|110900|110949.7|110899.7|110952.7|110902.7|110939.5|110889.5|23
1733284310000|2024-12-04 03:51:50|110946.1|110896.1|110949.8|110899.8|110951|110901|110945.4|110895.4|11
1733284320000|2024-12-04 03:52:00|110950.2|110900.2|110950.8|110900.8|110966.3|110916.3|110950.2|110900.2|19
1733284330000|2024-12-04 03:52:10|110950.6|110900.6|110963.2|110913.2|110968|110918|110948.3|110898.3|30
1733284340000|2024-12-04 03:52:20|110965.6|110915.6|110964|110914|110965.6|110915.6|110957.9|110907.9|11
1733284350000|2024-12-04 03:52:30|110963.4|110913.4|110959.9|110909.9|110965.7|110915.7|110955.2|110905.2|14
1733284360000|2024-12-04 03:52:40|110960.6|110910.6|110957.6|110907.6|110962.6|110912.6|110955|110905|11
1733284370000|2024-12-04 03:52:50|110957.4|110907.4|110960.4|110910.4|110960.4|110910.4|110957.2|110907.2|8
1733284380000|2024-12-04 03:53:00|110962.8|110912.8|110952.5|110902.5|110962.8|110912.8|110950.8|110900.8|21
1733284390000|2024-12-04 03:53:10|110950.6|110900.6|110949.5|110899.5|110954.1|110904.1|110946.8|110896.8|14
1733284400000|2024-12-04 03:53:20|110942.3|110892.3|110937.4|110887.4|110944.5|110894.5|110933.9|110883.9|20
1733284410000|2024-12-04 03:53:30|110936.8|110886.8|110932.6|110882.6|110937.2|110887.2|110931.1|110881.1|22
1733284420000|2024-12-04 03:53:40|110932.4|110882.4|110936.5|110886.5|110936.5|110886.5|110932.4|110882.4|6
1733284430000|2024-12-04 03:53:50|110937|110887|110937|110887|110937|110887|110936.8|110886.8|3
1733284440000|2024-12-04 03:54:00|110936.8|110886.8|110941|110891|110941|110891|110936.7|110886.7|11
1733284450000|2024-12-04 03:54:10|110942.3|110892.3|110942.9|110892.9|110946.5|110896.5|110938.3|110888.3|9
1733284460000|2024-12-04 03:54:20|110943.4|110893.4|110942.9|110892.9|110943.4|110893.4|110942.9|110892.9|4
1733284470000|2024-12-04 03:54:30|110943|110893|110948|110898|110948|110898|110943|110893|6
1733284480000|2024-12-04 03:54:40|110947.5|110897.5|110944|110894|110947.5|110897.5|110939|110889|9
1733284490000|2024-12-04 03:54:50|110943.6|110893.6|110944.6|110894.6|110944.6|110894.6|110935.9|110885.9|14
1733284500000|2024-12-04 03:55:00|110944.5|110894.5|110947.5|110897.5|110957.5|110907.5|110944.5|110894.5|28
1733284510000|2024-12-04 03:55:10|110947.4|110897.4|110942.3|110892.3|110954.9|110904.9|110942|110892|30
1733284520000|2024-12-04 03:55:20|110944.2|110894.2|110949|110899|110949|110899|110942.9|110892.9|7
1733284530000|2024-12-04 03:55:30|110950.8|110900.8|110949.5|110899.5|110954.7|110904.7|110948.5|110898.5|10
1733284540000|2024-12-04 03:55:40|110952.5|110902.5|110955|110905|110956.6|110906.6|110946.8|110896.8|35
1733284550000|2024-12-04 03:55:50|110956.7|110906.7|110949.5|110899.5|110957.6|110907.6|110945.1|110895.1|38
1733284560000|2024-12-04 03:56:00|110948.3|110898.3|110963.6|110913.6|110965.9|110915.9|110948.3|110898.3|29
1733284570000|2024-12-04 03:56:10|110963.7|110913.7|110967.1|110917.1|110967.1|110917.1|110955.7|110905.7|30
1733284580000|2024-12-04 03:56:20|110971|110921|110965|110915|110971|110921|110960.7|110910.7|27
1733284590000|2024-12-04 03:56:30|110963.9|110913.9|110952.5|110902.5|110969.3|110919.3|110950.8|110900.8|36
1733284600000|2024-12-04 03:56:40|110951.1|110901.1|110945.7|110895.7|110951.1|110901.1|110943.6|110893.6|14
1733284610000|2024-12-04 03:56:50|110946.1|110896.1|110945.3|110895.3|110947.6|110897.6|110941.5|110891.5|17
1733284620000|2024-12-04 03:57:00|110945.9|110895.9|110945.6|110895.6|110946.3|110896.3|110941|110891|11
1733284630000|2024-12-04 03:57:10|110944.8|110894.8|110944.9|110894.9|110944.9|110894.9|110944.8|110894.8|2
1733284640000|2024-12-04 03:57:20|110945|110895|110945.8|110895.8|110948|110898|110944.9|110894.9|6
1733284650000|2024-12-04 03:57:30|110946.6|110896.6|110947|110897|110949.6|110899.6|110943.8|110893.8|11
1733284660000|2024-12-04 03:57:40|110947.3|110897.3|110949.4|110899.4|110949.4|110899.4|110947.1|110897.1|5
1733284670000|2024-12-04 03:57:50|110949.5|110899.5|110949.5|110899.5|110954.9|110904.9|110944.4|110894.4|21
1733284680000|2024-12-04 03:58:00|110952.5|110902.5|110950.7|110900.7|110953.4|110903.4|110946.1|110896.1|16
1733284690000|2024-12-04 03:58:10|110949.5|110899.5|110948.6|110898.6|110951.6|110901.6|110939|110889|35
1733284700000|2024-12-04 03:58:20|110946.5|110896.5|110945.2|110895.2|110947.5|110897.5|110936.6|110886.6|25
1733284710000|2024-12-04 03:58:30|110945.5|110895.5|110948|110898|110948|110898|110945.5|110895.5|5
1733284720000|2024-12-04 03:58:40|110941|110891|110945.4|110895.4|110945.4|110895.4|110934.1|110884.1|11
1733284730000|2024-12-04 03:58:50|110944.6|110894.6|110953.9|110903.9|110954.2|110904.2|110940.5|110890.5|31
1733284740000|2024-12-04 03:59:00|110953.5|110903.5|110951.6|110901.6|110955.7|110905.7|110943.4|110893.4|18
1733284750000|2024-12-04 03:59:10|110951.7|110901.7|110956.3|110906.3|110956.9|110906.9|110950.5|110900.5|14
1733284760000|2024-12-04 03:59:20|110955.7|110905.7|110953.6|110903.6|110956.8|110906.8|110948.5|110898.5|19
1733284770000|2024-12-04 03:59:30|110953.8|110903.8|110950.5|110900.5|110954.8|110904.8|110950.5|110900.5|10
1733284780000|2024-12-04 03:59:40|110947.1|110897.1|110949|110899|110950.7|110900.7|110943.7|110893.7|28
1733284790000|2024-12-04 03:59:50|110947.5|110897.5|110952.3|110902.3|110952.3|110902.3|110944.2|110894.2|19
1733284800000|2024-12-04 04:00:00|110950.1|110900.1|110956.8|110906.8|110956.8|110906.8|110936.7|110886.7|37
1733284810000|2024-12-04 04:00:10|110956.4|110906.4|110962.5|110912.5|110965.5|110915.5|110949.4|110899.4|36
1733284820000|2024-12-04 04:00:20|110962.6|110912.6|110966.7|110916.7|110966.7|110916.7|110954.1|110904.1|20
1733284830000|2024-12-04 04:00:30|110966|110916|110971|110921|110977|110927|110961.1|110911.1|47
1733284840000|2024-12-04 04:00:40|110968.2|110918.2|110959.6|110909.6|110968.3|110918.3|110955.3|110905.3|47
1733284850000|2024-12-04 04:00:50|110963.8|110913.8|110953.2|110903.2|110966.6|110916.6|110946|110896|34
1733284860000|2024-12-04 04:01:00|110951.3|110901.3|110956.6|110906.6|110958|110908|110942.9|110892.9|39
1733284870000|2024-12-04 04:01:10|110958.5|110908.5|110976.4|110926.4|110982.9|110932.9|110953.6|110903.6|55
1733284880000|2024-12-04 04:01:20|110975.6|110925.6|110972.1|110922.1|110977.6|110927.6|110969|110919|52
1733284890000|2024-12-04 04:01:30|110971.1|110921.1|110969.3|110919.3|110978.9|110928.9|110967.1|110917.1|44
1733284900000|2024-12-04 04:01:40|110970.8|110920.8|110970.3|110920.3|110977.8|110927.8|110966.2|110916.2|38
1733284910000|2024-12-04 04:01:50|110970|110920|110976.2|110926.2|110976.8|110926.8|110970|110920|13
1733284920000|2024-12-04 04:02:00|110977.7|110927.7|110974.8|110924.8|110983.8|110933.8|110971.8|110921.8|47
1733284930000|2024-12-04 04:02:10|110977.4|110927.4|110979.5|110929.5|110983.9|110933.9|110972.4|110922.4|47
1733284940000|2024-12-04 04:02:20|110980.1|110930.1|110972|110922|110981.7|110931.7|110966.1|110916.1|27
1733284950000|2024-12-04 04:02:30|110972.2|110922.2|110968.2|110918.2|110978.5|110928.5|110966.1|110916.1|21
1733284960000|2024-12-04 04:02:40|110968|110918|110972.6|110922.6|110972.8|110922.8|110964.9|110914.9|19
1733284970000|2024-12-04 04:02:50|110968.9|110918.9|110969.5|110919.5|110970.7|110920.7|110960.9|110910.9|20
1733284980000|2024-12-04 04:03:00|110968.3|110918.3|110972.9|110922.9|110977.2|110927.2|110967.5|110917.5|47
1733284990000|2024-12-04 04:03:10|110972|110922|110967.6|110917.6|110973.1|110923.1|110964.8|110914.8|33
1733285000000|2024-12-04 04:03:20|110966.6|110916.6|110969.4|110919.4|110972.6|110922.6|110961.9|110911.9|19
1733285010000|2024-12-04 04:03:30|110973|110923|110968|110918|110973.6|110923.6|110963.3|110913.3|33
1733285020000|2024-12-04 04:03:40|110967.3|110917.3|110986|110936|110986.7|110936.7|110967.3|110917.3|31
1733285030000|2024-12-04 04:03:50|110986.1|110936.1|110974.6|110924.6|110986.1|110936.1|110969.1|110919.1|25
1733285040000|2024-12-04 04:04:00|110977.6|110927.6|110982.3|110932.3|110982.5|110932.5|110974.6|110924.6|14
1733285050000|2024-12-04 04:04:10|110979.5|110929.5|110983.6|110933.6|110987.9|110937.9|110975.3|110925.3|32
1733285060000|2024-12-04 04:04:20|110983.8|110933.8|110982.4|110932.4|110987.2|110937.2|110969.1|110919.1|21
1733285070000|2024-12-04 04:04:30|110981.6|110931.6|110987.3|110937.3|110990.7|110940.7|110977|110927|38
1733285080000|2024-12-04 04:04:40|110984.8|110934.8|110980.3|110930.3|110988.9|110938.9|110980|110930|22
1733285090000|2024-12-04 04:04:50|110983.1|110933.1|110971.6|110921.6|110984.6|110934.6|110968.8|110918.8|42
1733285100000|2024-12-04 04:05:00|110974.9|110924.9|110962.5|110912.5|110974.9|110924.9|110960.2|110910.2|27
1733285110000|2024-12-04 04:05:10|110963.2|110913.2|110961.8|110911.8|110966.2|110916.2|110954.7|110904.7|31
1733285120000|2024-12-04 04:05:20|110960.8|110910.8|110955.5|110905.5|110963.4|110913.4|110955.3|110905.3|35
1733285130000|2024-12-04 04:05:30|110958.3|110908.3|110951.9|110901.9|110963.5|110913.5|110948.9|110898.9|34
1733285140000|2024-12-04 04:05:40|110950.5|110900.5|110950.8|110900.8|110952.4|110902.4|110946.4|110896.4|20
1733285150000|2024-12-04 04:05:50|110951.1|110901.1|110945.3|110895.3|110953.8|110903.8|110945.3|110895.3|23
1733285160000|2024-12-04 04:06:00|110947.7|110897.7|110945.2|110895.2|110948.2|110898.2|110942.7|110892.7|19
1733285170000|2024-12-04 04:06:10|110945|110895|110933|110883|110945.1|110895.1|110930.6|110880.6|10
1733285180000|2024-12-04 04:06:20|110935.2|110885.2|110934.8|110884.8|110943.4|110893.4|110931.1|110881.1|17
1733285190000|2024-12-04 04:06:30|110936.5|110886.5|110913.3|110863.3|110939|110889|110912|110862|31
1733285200000|2024-12-04 04:06:40|110916|110866|110914.1|110864.1|110917|110867|110908.6|110858.6|20
1733285210000|2024-12-04 04:06:50|110915|110865|110919.3|110869.3|110919.3|110869.3|110907.8|110857.8|32
1733285220000|2024-12-04 04:07:00|110917.6|110867.6|110916.1|110866.1|110920.2|110870.2|110911.2|110861.2|23
1733285230000|2024-12-04 04:07:10|110916.6|110866.6|110914.8|110864.8|110917.7|110867.7|110904.8|110854.8|26
1733285240000|2024-12-04 04:07:20|110917.6|110867.6|110913.2|110863.2|110919.7|110869.7|110909.6|110859.6|20
1733285250000|2024-12-04 04:07:30|110915.3|110865.3|110909.9|110859.9|110919.8|110869.8|110909.9|110859.9|14
1733285260000|2024-12-04 04:07:40|110911.5|110861.5|110908.3|110858.3|110914.7|110864.7|110903.5|110853.5|27
1733285270000|2024-12-04 04:07:50|110905.8|110855.8|110901.2|110851.2|110912.2|110862.2|110899.2|110849.2|32
1733285280000|2024-12-04 04:08:00|110903.9|110853.9|110906.8|110856.8|110911|110861|110898.9|110848.9|18
1733285290000|2024-12-04 04:08:10|110902.8|110852.8|110910|110860|110914.2|110864.2|110902.8|110852.8|18
1733285300000|2024-12-04 04:08:20|110913.9|110863.9|110904.3|110854.3|110913.9|110863.9|110901.4|110851.4|17
1733285310000|2024-12-04 04:08:30|110904.5|110854.5|110910.8|110860.8|110910.8|110860.8|110897.5|110847.5|20
1733285320000|2024-12-04 04:08:40|110911|110861|110911.5|110861.5|110911.5|110861.5|110902.5|110852.5|15
1733285330000|2024-12-04 04:08:50|110911.4|110861.4|110907.3|110857.3|110911.5|110861.5|110902.3|110852.3|16
1733285340000|2024-12-04 04:09:00|110905.4|110855.4|110902.1|110852.1|110910.4|110860.4|110899|110849|24
1733285350000|2024-12-04 04:09:10|110899.1|110849.1|110895.6|110845.6|110907.3|110857.3|110895.6|110845.6|21
1733285360000|2024-12-04 04:09:20|110897.3|110847.3|110910.5|110860.5|110910.5|110860.5|110892.9|110842.9|41
1733285370000|2024-12-04 04:09:30|110912|110862|110913.5|110863.5|110915.8|110865.8|110906.8|110856.8|22
1733285380000|2024-12-04 04:09:40|110910.6|110860.6|110912.9|110862.9|110914.4|110864.4|110900.7|110850.7|21
1733285390000|2024-12-04 04:09:50|110910.7|110860.7|110900.4|110850.4|110910.7|110860.7|110897.5|110847.5|32
1733285400000|2024-12-04 04:10:00|110902.1|110852.1|110913|110863|110916.7|110866.7|110897.6|110847.6|33
1733285410000|2024-12-04 04:10:10|110912.8|110862.8|110923.2|110873.2|110923.2|110873.2|110912.6|110862.6|7
1733285420000|2024-12-04 04:10:20|110919.7|110869.7|110927.4|110877.4|110929.9|110879.9|110917.5|110867.5|32
1733285430000|2024-12-04 04:10:30|110920.6|110870.6|110921.8|110871.8|110924.4|110874.4|110917.8|110867.8|36
1733285440000|2024-12-04 04:10:40|110921.7|110871.7|110913.8|110863.8|110923.2|110873.2|110912.5|110862.5|28
1733285450000|2024-12-04 04:10:50|110912|110862|110915.7|110865.7|110919.8|110869.8|110910.5|110860.5|36
1733285460000|2024-12-04 04:11:00|110918.4|110868.4|110912.3|110862.3|110921.8|110871.8|110902.4|110852.4|33
1733285470000|2024-12-04 04:11:10|110912.7|110862.7|110905.3|110855.3|110917.5|110867.5|110903|110853|20
1733285480000|2024-12-04 04:11:20|110910|110860|110911.2|110861.2|110914.2|110864.2|110903.3|110853.3|28
1733285490000|2024-12-04 04:11:30|110912|110862|110907.5|110857.5|110914.8|110864.8|110902.9|110852.9|12
1733285500000|2024-12-04 04:11:40|110907.3|110857.3|110909.3|110859.3|110915.1|110865.1|110902.8|110852.8|14
1733285510000|2024-12-04 04:11:50|110912.7|110862.7|110910|110860|110915.6|110865.6|110905.4|110855.4|8
1733285520000|2024-12-04 04:12:00|110910.3|110860.3|110912.3|110862.3|110914.1|110864.1|110905.3|110855.3|13
1733285530000|2024-12-04 04:12:10|110913.8|110863.8|110914|110864|110914|110864|110913.8|110863.8|2
1733285540000|2024-12-04 04:12:20|110914.3|110864.3|110909.2|110859.2|110914.7|110864.7|110904|110854|10
1733285550000|2024-12-04 04:12:30|110909.3|110859.3|110915|110865|110918.1|110868.1|110909.3|110859.3|12
1733285560000|2024-12-04 04:12:40|110914.3|110864.3|110912.2|110862.2|110918.8|110868.8|110909.9|110859.9|23
1733285570000|2024-12-04 04:12:50|110908|110858|110915|110865|110915.4|110865.4|110908|110858|12
1733285580000|2024-12-04 04:13:00|110915.4|110865.4|110917.8|110867.8|110917.8|110867.8|110914.9|110864.9|7
1733285590000|2024-12-04 04:13:10|110917.9|110867.9|110919|110869|110919|110869|110917.9|110867.9|4
1733285600000|2024-12-04 04:13:20|110921.8|110871.8|110913.2|110863.2|110921.8|110871.8|110904.8|110854.8|17
1733285610000|2024-12-04 04:13:30|110912.2|110862.2|110913.1|110863.1|110913.7|110863.7|110907.4|110857.4|11
1733285620000|2024-12-04 04:13:40|110915.9|110865.9|110904.4|110854.4|110915.9|110865.9|110904.4|110854.4|13
1733285630000|2024-12-04 04:13:50|110900.6|110850.6|110881|110831|110910|110860|110881|110831|51
1733285640000|2024-12-04 04:14:00|110882.1|110832.1|110880.6|110830.6|110884.9|110834.9|110875.2|110825.2|29
1733285650000|2024-12-04 04:14:10|110882.6|110832.6|110880.5|110830.5|110886.3|110836.3|110879.5|110829.5|26
1733285660000|2024-12-04 04:14:20|110880.6|110830.6|110882|110832|110885.4|110835.4|110878.5|110828.5|14
1733285670000|2024-12-04 04:14:30|110882.2|110832.2|110882.6|110832.6|110884|110834|110875|110825|23
1733285680000|2024-12-04 04:14:40|110880.8|110830.8|110884.3|110834.3|110884.6|110834.6|110880.8|110830.8|8
1733285690000|2024-12-04 04:14:50|110884.5|110834.5|110870.9|110820.9|110884.5|110834.5|110870.1|110820.1|20
1733285700000|2024-12-04 04:15:00|110871.6|110821.6|110854.2|110804.2|110871.6|110821.6|110854.2|110804.2|33
1733285710000|2024-12-04 04:15:10|110854.3|110804.3|110853.4|110803.4|110859|110809|110851.9|110801.9|35
1733285720000|2024-12-04 04:15:20|110855.1|110805.1|110846.8|110796.8|110855.1|110805.1|110845|110795|40
1733285730000|2024-12-04 04:15:30|110848.6|110798.6|110845.9|110795.9|110851.2|110801.2|110842.8|110792.8|46
1733285740000|2024-12-04 04:15:40|110847.6|110797.6|110850.6|110800.6|110850.6|110800.6|110841.1|110791.1|30
1733285750000|2024-12-04 04:15:50|110851.1|110801.1|110852.8|110802.8|110857.3|110807.3|110841.2|110791.2|40
1733285760000|2024-12-04 04:16:00|110852|110802|110855.3|110805.3|110856.4|110806.4|110851.5|110801.5|26
1733285770000|2024-12-04 04:16:10|110855.8|110805.8|110864.3|110814.3|110865.7|110815.7|110850.3|110800.3|27
1733285780000|2024-12-04 04:16:20|110862.3|110812.3|110854.7|110804.7|110862.7|110812.7|110852.3|110802.3|32
1733285790000|2024-12-04 04:16:30|110856.7|110806.7|110855.7|110805.7|110859.1|110809.1|110853.2|110803.2|16
1733285800000|2024-12-04 04:16:40|110855.8|110805.8|110855.4|110805.4|110855.8|110805.8|110855.4|110805.4|2
1733285810000|2024-12-04 04:16:50|110855.3|110805.3|110855.4|110805.4|110867|110817|110854.5|110804.5|33
1733285820000|2024-12-04 04:17:00|110855.5|110805.5|110858.6|110808.6|110861.4|110811.4|110854.2|110804.2|26
1733285830000|2024-12-04 04:17:10|110858.9|110808.9|110859.5|110809.5|110862.2|110812.2|110855|110805|18
1733285840000|2024-12-04 04:17:20|110858.2|110808.2|110856.6|110806.6|110860.9|110810.9|110850.8|110800.8|21
1733285850000|2024-12-04 04:17:30|110857.6|110807.6|110861.2|110811.2|110861.2|110811.2|110845.9|110795.9|33
1733285860000|2024-12-04 04:17:40|110860.8|110810.8|110862.3|110812.3|110864.1|110814.1|110856.3|110806.3|27
1733285870000|2024-12-04 04:17:50|110858.1|110808.1|110859.2|110809.2|110859.2|110809.2|110853.9|110803.9|22
1733285880000|2024-12-04 04:18:00|110859.3|110809.3|110862.8|110812.8|110862.8|110812.8|110859.3|110809.3|16
1733285890000|2024-12-04 04:18:10|110861.4|110811.4|110859.5|110809.5|110871.4|110821.4|110858|110808|34
1733285900000|2024-12-04 04:18:20|110862.4|110812.4|110865.5|110815.5|110871.2|110821.2|110859.6|110809.6|23
1733285910000|2024-12-04 04:18:30|110866.7|110816.7|110862.5|110812.5|110869|110819|110855.6|110805.6|29
1733285920000|2024-12-04 04:18:40|110863.2|110813.2|110854.6|110804.6|110863.2|110813.2|110853.7|110803.7|18
1733285930000|2024-12-04 04:18:50|110855.8|110805.8|110862.1|110812.1|110862.4|110812.4|110851.7|110801.7|25
1733285940000|2024-12-04 04:19:00|110859.3|110809.3|110857.2|110807.2|110860.9|110810.9|110853.1|110803.1|32
1733285950000|2024-12-04 04:19:10|110857.8|110807.8|110861.5|110811.5|110861.5|110811.5|110857.8|110807.8|9
1733285960000|2024-12-04 04:19:20|110861.6|110811.6|110861.9|110811.9|110864.8|110814.8|110857.2|110807.2|25
1733285970000|2024-12-04 04:19:30|110861.4|110811.4|110864|110814|110864|110814|110857|110807|19
1733285980000|2024-12-04 04:19:40|110863.7|110813.7|110870.8|110820.8|110872.1|110822.1|110861.4|110811.4|21
1733285990000|2024-12-04 04:19:50|110866.1|110816.1|110853.1|110803.1|110870.7|110820.7|110853.1|110803.1|37
1733286000000|2024-12-04 04:20:00|110854.4|110804.4|110855.6|110805.6|110858|110808|110846.1|110796.1|38
1733286010000|2024-12-04 04:20:10|110856.8|110806.8|110851.4|110801.4|110857.5|110807.5|110848.4|110798.4|8
1733286020000|2024-12-04 04:20:20|110852.4|110802.4|110848.3|110798.3|110854.1|110804.1|110846.8|110796.8|8
1733286030000|2024-12-04 04:20:30|110848.5|110798.5|110848.8|110798.8|110848.8|110798.8|110848.5|110798.5|3
1733286040000|2024-12-04 04:20:40|110849.1|110799.1|110858.3|110808.3|110858.5|110808.5|110849.1|110799.1|16
1733286050000|2024-12-04 04:20:50|110853.6|110803.6|110864.1|110814.1|110864.1|110814.1|110851.8|110801.8|31
1733286060000|2024-12-04 04:21:00|110863.2|110813.2|110862.2|110812.2|110863.3|110813.3|110856.4|110806.4|33
1733286070000|2024-12-04 04:21:10|110860.5|110810.5|110860.7|110810.7|110862.6|110812.6|110857.7|110807.7|28
1733286080000|2024-12-04 04:21:20|110860.2|110810.2|110854.9|110804.9|110866.8|110816.8|110851.3|110801.3|36
1733286090000|2024-12-04 04:21:30|110856.2|110806.2|110858.3|110808.3|110861.3|110811.3|110850.6|110800.6|16
1733286100000|2024-12-04 04:21:40|110853.1|110803.1|110853.3|110803.3|110856.2|110806.2|110846.1|110796.1|36
1733286110000|2024-12-04 04:21:50|110853.9|110803.9|110855.7|110805.7|110857.5|110807.5|110852|110802|11
1733286120000|2024-12-04 04:22:00|110850.5|110800.5|110855.1|110805.1|110857.9|110807.9|110850.5|110800.5|14
1733286130000|2024-12-04 04:22:10|110855.9|110805.9|110856|110806|110856|110806|110855.9|110805.9|2
1733286140000|2024-12-04 04:22:20|110855.1|110805.1|110855.6|110805.6|110859.9|110809.9|110850.4|110800.4|21
1733286150000|2024-12-04 04:22:30|110853.3|110803.3|110853.9|110803.9|110861.5|110811.5|110852.3|110802.3|29
1733286160000|2024-12-04 04:22:40|110855.6|110805.6|110848.3|110798.3|110860.7|110810.7|110847.3|110797.3|33
1733286170000|2024-12-04 04:22:50|110849.3|110799.3|110856|110806|110858.1|110808.1|110849.3|110799.3|8
1733286180000|2024-12-04 04:23:00|110856.8|110806.8|110852.9|110802.9|110856.8|110806.8|110851.2|110801.2|9
1733286190000|2024-12-04 04:23:10|110852.4|110802.4|110857.2|110807.2|110858.4|110808.4|110852.4|110802.4|7
1733286200000|2024-12-04 04:23:20|110858|110808|110863.2|110813.2|110868|110818|110858|110808|15
1733286210000|2024-12-04 04:23:30|110863.3|110813.3|110848.9|110798.9|110863.3|110813.3|110847|110797|15
1733286220000|2024-12-04 04:23:40|110845.3|110795.3|110838.1|110788.1|110846|110796|110834.8|110784.8|27
1733286230000|2024-12-04 04:23:50|110837.9|110787.9|110837.8|110787.8|110842.4|110792.4|110832.6|110782.6|22
1733286240000|2024-12-04 04:24:00|110837|110787|110838.6|110788.6|110841.7|110791.7|110828.4|110778.4|44
1733286250000|2024-12-04 04:24:10|110837.9|110787.9|110829.4|110779.4|110838.8|110788.8|110829.4|110779.4|28
1733286260000|2024-12-04 04:24:20|110827.8|110777.8|110840|110790|110843.5|110793.5|110827.4|110777.4|17
1733286270000|2024-12-04 04:24:30|110840.6|110790.6|110837.3|110787.3|110843|110793|110833|110783|41
1733286280000|2024-12-04 04:24:40|110837|110787|110837|110787|110837|110787|110837|110787|1
1733286290000|2024-12-04 04:24:50|110836|110786|110841.5|110791.5|110843.1|110793.1|110836|110786|21
1733286300000|2024-12-04 04:25:00|110841.3|110791.3|110833|110783|110841.6|110791.6|110833|110783|17
1733286310000|2024-12-04 04:25:10|110832.9|110782.9|110832.3|110782.3|110832.9|110782.9|110832.3|110782.3|4
1733286320000|2024-12-04 04:25:20|110831.3|110781.3|110831.5|110781.5|110833.5|110783.5|110829.4|110779.4|18
1733286330000|2024-12-04 04:25:30|110828.5|110778.5|110831.4|110781.4|110834.1|110784.1|110828.5|110778.5|11
1733286340000|2024-12-04 04:25:40|110831.5|110781.5|110831.4|110781.4|110831.5|110781.5|110831.4|110781.4|2
1733286350000|2024-12-04 04:25:50|110829.6|110779.6|110829.3|110779.3|110831.7|110781.7|110828.6|110778.6|8
1733286360000|2024-12-04 04:26:00|110829|110779|110828.3|110778.3|110831|110781|110827.5|110777.5|9
1733286370000|2024-12-04 04:26:10|110830.6|110780.6|110824.4|110774.4|110830.6|110780.6|110822|110772|11
1733286380000|2024-12-04 04:26:20|110825.3|110775.3|110819.2|110769.2|110825.3|110775.3|110819.2|110769.2|17
1733286390000|2024-12-04 04:26:30|110821.6|110771.6|110824.7|110774.7|110824.7|110774.7|110821.6|110771.6|7
1733286400000|2024-12-04 04:26:40|110824.8|110774.8|110821.3|110771.3|110825.1|110775.1|110820.5|110770.5|15
1733286410000|2024-12-04 04:26:50|110821|110771|110830.4|110780.4|110830.4|110780.4|110817|110767|23
1733286420000|2024-12-04 04:27:00|110832.7|110782.7|110823.5|110773.5|110833.7|110783.7|110819.5|110769.5|17
1733286430000|2024-12-04 04:27:10|110823.7|110773.7|110824.7|110774.7|110825.8|110775.8|110821.7|110771.7|11
1733286440000|2024-12-04 04:27:20|110824.9|110774.9|110827.5|110777.5|110827.5|110777.5|110824.9|110774.9|4
1733286450000|2024-12-04 04:27:30|110827.9|110777.9|110827.5|110777.5|110827.9|110777.9|110827.5|110777.5|2
1733286460000|2024-12-04 04:27:40|110827.6|110777.6|110826.3|110776.3|110831.8|110781.8|110822.7|110772.7|28
1733286470000|2024-12-04 04:27:50|110825.9|110775.9|110826.6|110776.6|110829.2|110779.2|110825.3|110775.3|13
1733286480000|2024-12-04 04:28:00|110825.8|110775.8|110822.1|110772.1|110829.7|110779.7|110820.2|110770.2|29
1733286490000|2024-12-04 04:28:10|110825.4|110775.4|110821.5|110771.5|110827.3|110777.3|110820.6|110770.6|25
1733286500000|2024-12-04 04:28:20|110821.7|110771.7|110816.3|110766.3|110823.8|110773.8|110813.2|110763.2|10
1733286510000|2024-12-04 04:28:30|110816.6|110766.6|110814.1|110764.1|110817.9|110767.9|110810.4|110760.4|11
1733286520000|2024-12-04 04:28:40|110817|110767|110822.9|110772.9|110822.9|110772.9|110812.7|110762.7|16
1733286530000|2024-12-04 04:28:50|110822.8|110772.8|110819.8|110769.8|110822.8|110772.8|110819.6|110769.6|4
1733286540000|2024-12-04 04:29:00|110818.8|110768.8|110820.1|110770.1|110824.5|110774.5|110818.8|110768.8|31
1733286550000|2024-12-04 04:29:10|110821.2|110771.2|110830.2|110780.2|110831.5|110781.5|110821.1|110771.1|16
1733286560000|2024-12-04 04:29:20|110832.9|110782.9|110833.1|110783.1|110837.6|110787.6|110831.4|110781.4|22
1733286570000|2024-12-04 04:29:30|110833|110783|110833.9|110783.9|110835.8|110785.8|110832.7|110782.7|14
1733286580000|2024-12-04 04:29:40|110833.4|110783.4|110829.3|110779.3|110835.6|110785.6|110828.6|110778.6|14
1733286590000|2024-12-04 04:29:50|110829.5|110779.5|110828.3|110778.3|110829.9|110779.9|110828.3|110778.3|6
1733286600000|2024-12-04 04:30:00|110828|110778|110817.9|110767.9|110836.1|110786.1|110817.9|110767.9|29
1733286610000|2024-12-04 04:30:10|110816.4|110766.4|110817.8|110767.8|110822.2|110772.2|110816.1|110766.1|8
1733286620000|2024-12-04 04:30:20|110812.9|110762.9|110798.8|110748.8|110812.9|110762.9|110790.7|110740.7|28
1733286630000|2024-12-04 04:30:30|110797.9|110747.9|110800.4|110750.4|110803.9|110753.9|110796.4|110746.4|19
1733286640000|2024-12-04 04:30:40|110801|110751|110801.7|110751.7|110801.7|110751.7|110801|110751|2
1733286650000|2024-12-04 04:30:50|110801.5|110751.5|110802|110752|110804.6|110754.6|110799|110749|14
1733286660000|2024-12-04 04:31:00|110799.3|110749.3|110799.1|110749.1|110799.3|110749.3|110799|110749|5
1733286670000|2024-12-04 04:31:10|110799|110749|110797.8|110747.8|110799.7|110749.7|110797|110747|10
1733286680000|2024-12-04 04:31:20|110799.3|110749.3|110803.4|110753.4|110808.6|110758.6|110795.5|110745.5|17
1733286690000|2024-12-04 04:31:30|110800.7|110750.7|110802.4|110752.4|110802.8|110752.8|110799|110749|9
1733286700000|2024-12-04 04:31:40|110808.7|110758.7|110803|110753|110811.6|110761.6|110802.6|110752.6|27
1733286710000|2024-12-04 04:31:50|110804.9|110754.9|110793.2|110743.2|110804.9|110754.9|110793.2|110743.2|26
1733286720000|2024-12-04 04:32:00|110799.8|110749.8|110806.4|110756.4|110809.1|110759.1|110795.8|110745.8|39
1733286730000|2024-12-04 04:32:10|110809.2|110759.2|110806.3|110756.3|110810.1|110760.1|110801.7|110751.7|33
1733286740000|2024-12-04 04:32:20|110804.6|110754.6|110801|110751|110806.8|110756.8|110799.1|110749.1|13
1733286760000|2024-12-04 04:32:40|110803.6|110753.6|110804.6|110754.6|110812.6|110762.6|110799.7|110749.7|26
1733286770000|2024-12-04 04:32:50|110803.4|110753.4|110804.5|110754.5|110809.7|110759.7|110800.8|110750.8|25
1733286780000|2024-12-04 04:33:00|110803.1|110753.1|110821.1|110771.1|110821.9|110771.9|110794.2|110744.2|40
1733286790000|2024-12-04 04:33:10|110821.3|110771.3|110813.7|110763.7|110822.1|110772.1|110805.3|110755.3|20
1733286800000|2024-12-04 04:33:20|110804.4|110754.4|110804.1|110754.1|110806.7|110756.7|110799.9|110749.9|13
1733286810000|2024-12-04 04:33:30|110804|110754|110798.8|110748.8|110808.1|110758.1|110797|110747|42
1733286820000|2024-12-04 04:33:40|110801.4|110751.4|110802.6|110752.6|110805.9|110755.9|110801.1|110751.1|11
1733286830000|2024-12-04 04:33:50|110806.4|110756.4|110804.2|110754.2|110814.8|110764.8|110801.5|110751.5|29
1733286840000|2024-12-04 04:34:00|110808.5|110758.5|110816.5|110766.5|110825.5|110775.5|110801.5|110751.5|32
1733286850000|2024-12-04 04:34:10|110819.3|110769.3|110817.1|110767.1|110821.7|110771.7|110808.2|110758.2|17
1733286860000|2024-12-04 04:34:20|110817.7|110767.7|110810.6|110760.6|110817.8|110767.8|110801.9|110751.9|22
1733286870000|2024-12-04 04:34:30|110812.1|110762.1|110812.8|110762.8|110818.3|110768.3|110808.1|110758.1|17
1733286880000|2024-12-04 04:34:40|110811.2|110761.2|110813|110763|110813|110763|110805.8|110755.8|15
1733286890000|2024-12-04 04:34:50|110807.2|110757.2|110812.2|110762.2|110812.4|110762.4|110805.5|110755.5|15
1733286900000|2024-12-04 04:35:00|110807|110757|110810.1|110760.1|110810.6|110760.6|110804.4|110754.4|10
1733286910000|2024-12-04 04:35:10|110810|110760|110810.2|110760.2|110810.4|110760.4|110808.1|110758.1|10
1733286920000|2024-12-04 04:35:20|110808.9|110758.9|110810.5|110760.5|110810.5|110760.5|110808.5|110758.5|3
1733286930000|2024-12-04 04:35:30|110806.3|110756.3|110801.1|110751.1|110808.1|110758.1|110800.6|110750.6|16
1733286940000|2024-12-04 04:35:40|110802.9|110752.9|110787.5|110737.5|110802.9|110752.9|110784.2|110734.2|16
1733286950000|2024-12-04 04:35:50|110787|110737|110786.4|110736.4|110794.3|110744.3|110783.3|110733.3|16
1733286960000|2024-12-04 04:36:00|110788.2|110738.2|110787.4|110737.4|110792.7|110742.7|110787.4|110737.4|7
1733286970000|2024-12-04 04:36:10|110787.8|110737.8|110787.9|110737.9|110787.9|110737.9|110787.8|110737.8|2
1733286980000|2024-12-04 04:36:20|110793.3|110743.3|110791.4|110741.4|110793.3|110743.3|110784.4|110734.4|12
1733286990000|2024-12-04 04:36:30|110793.1|110743.1|110785.5|110735.5|110793.1|110743.1|110784.2|110734.2|14
1733287000000|2024-12-04 04:36:40|110785.7|110735.7|110793|110743|110793|110743|110785.7|110735.7|6
1733287010000|2024-12-04 04:36:50|110792.9|110742.9|110791.7|110741.7|110794.3|110744.3|110783.9|110733.9|26
1733287020000|2024-12-04 04:37:00|110794.3|110744.3|110792.2|110742.2|110794.3|110744.3|110792.1|110742.1|5
1733287030000|2024-12-04 04:37:10|110793.9|110743.9|110783.9|110733.9|110795.5|110745.5|110783.9|110733.9|28
1733287040000|2024-12-04 04:37:20|110784.8|110734.8|110784.8|110734.8|110784.9|110734.9|110784.8|110734.8|3
1733287050000|2024-12-04 04:37:30|110784.7|110734.7|110790.3|110740.3|110790.6|110740.6|110784.7|110734.7|7
1733287060000|2024-12-04 04:37:40|110791.1|110741.1|110791.1|110741.1|110791.3|110741.3|110791|110741|5
1733287070000|2024-12-04 04:37:50|110793.1|110743.1|110794|110744|110797.2|110747.2|110791.7|110741.7|11
1733287080000|2024-12-04 04:38:00|110793.8|110743.8|110792.8|110742.8|110797.4|110747.4|110792.3|110742.3|8
1733287090000|2024-12-04 04:38:10|110791.4|110741.4|110787.9|110737.9|110793.9|110743.9|110781|110731|11
1733287100000|2024-12-04 04:38:20|110790.4|110740.4|110790.2|110740.2|110791.3|110741.3|110789.2|110739.2|7
1733287110000|2024-12-04 04:38:30|110789.4|110739.4|110790.7|110740.7|110794.4|110744.4|110787|110737|11
1733287120000|2024-12-04 04:38:40|110791.2|110741.2|110792.7|110742.7|110792.7|110742.7|110791|110741|4
1733287130000|2024-12-04 04:38:50|110793|110743|110795.4|110745.4|110796.9|110746.9|110791.8|110741.8|7
1733287140000|2024-12-04 04:39:00|110794.7|110744.7|110798|110748|110806|110756|110794.7|110744.7|24
1733287150000|2024-12-04 04:39:10|110799.6|110749.6|110801|110751|110803.6|110753.6|110798.7|110748.7|9
1733287160000|2024-12-04 04:39:20|110799.9|110749.9|110798.9|110748.9|110799.9|110749.9|110797.5|110747.5|7
1733287170000|2024-12-04 04:39:30|110797.7|110747.7|110802|110752|110802.7|110752.7|110796.9|110746.9|10
1733287180000|2024-12-04 04:39:40|110816.7|110766.7|110818.5|110768.5|110818.5|110768.5|110804.9|110754.9|27
1733287190000|2024-12-04 04:39:50|110816.3|110766.3|110803.3|110753.3|110820.4|110770.4|110803.3|110753.3|22
1733287200000|2024-12-04 04:40:00|110802|110752|110793.1|110743.1|110802|110752|110789.5|110739.5|28
1733287210000|2024-12-04 04:40:10|110793.4|110743.4|110790.6|110740.6|110796.7|110746.7|110790.6|110740.6|10
1733287220000|2024-12-04 04:40:20|110789.4|110739.4|110791|110741|110796.3|110746.3|110787.5|110737.5|12
1733287230000|2024-12-04 04:40:30|110789.8|110739.8|110790.3|110740.3|110796.4|110746.4|110785.8|110735.8|15
1733287240000|2024-12-04 04:40:40|110790.1|110740.1|110790|110740|110790.1|110740.1|110789.9|110739.9|4
1733287250000|2024-12-04 04:40:50|110788.8|110738.8|110786.3|110736.3|110790.9|110740.9|110783.4|110733.4|18
1733287260000|2024-12-04 04:41:00|110786.5|110736.5|110785.8|110735.8|110786.5|110736.5|110779.8|110729.8|13
1733287270000|2024-12-04 04:41:10|110787.8|110737.8|110788.9|110738.9|110794.3|110744.3|110787.8|110737.8|11
1733287280000|2024-12-04 04:41:20|110787.5|110737.5|110787|110737|110787.5|110737.5|110787|110737|4
1733287290000|2024-12-04 04:41:30|110786.9|110736.9|110787|110737|110787|110737|110786.9|110736.9|2
1733287300000|2024-12-04 04:41:40|110787.8|110737.8|110783.1|110733.1|110788.7|110738.7|110778.6|110728.6|13
1733287310000|2024-12-04 04:41:50|110783.5|110733.5|110784.8|110734.8|110784.8|110734.8|110782.9|110732.9|3
1733287320000|2024-12-04 04:42:00|110782.8|110732.8|110777.7|110727.7|110782.8|110732.8|110775|110725|6
1733287330000|2024-12-04 04:42:10|110776.7|110726.7|110776.2|110726.2|110779.3|110729.3|110769.6|110719.6|14
1733287340000|2024-12-04 04:42:20|110776.3|110726.3|110775.4|110725.4|110777.1|110727.1|110773.4|110723.4|9
1733287350000|2024-12-04 04:42:30|110776.5|110726.5|110775.1|110725.1|110776.5|110726.5|110773.6|110723.6|15
1733287360000|2024-12-04 04:42:40|110776.7|110726.7|110761.5|110711.5|110781.4|110731.4|110755.3|110705.3|14
1733287370000|2024-12-04 04:42:50|110765.3|110715.3|110761.7|110711.7|110765.3|110715.3|110761.7|110711.7|2
1733287380000|2024-12-04 04:43:00|110761.8|110711.8|110770.2|110720.2|110773.1|110723.1|110760.4|110710.4|24
1733287390000|2024-12-04 04:43:10|110770.3|110720.3|110767.6|110717.6|110770.3|110720.3|110766.7|110716.7|9
1733287400000|2024-12-04 04:43:20|110767.5|110717.5|110766.2|110716.2|110767.5|110717.5|110766.2|110716.2|2
1733287410000|2024-12-04 04:43:30|110767.1|110717.1|110758.7|110708.7|110767.1|110717.1|110757|110707|13
1733287420000|2024-12-04 04:43:40|110757.1|110707.1|110759.8|110709.8|110761.1|110711.1|110757.1|110707.1|12
1733287430000|2024-12-04 04:43:50|110757.5|110707.5|110759.7|110709.7|110760.2|110710.2|110757.5|110707.5|8
1733287440000|2024-12-04 04:44:00|110757.5|110707.5|110749.3|110699.3|110758.8|110708.8|110737.7|110687.7|23
1733287450000|2024-12-04 04:44:10|110748.3|110698.3|110745|110695|110749.3|110699.3|110745|110695|6
1733287460000|2024-12-04 04:44:20|110746.7|110696.7|110739.5|110689.5|110746.7|110696.7|110739.5|110689.5|16
1733287470000|2024-12-04 04:44:30|110738.8|110688.8|110737.4|110687.4|110738.8|110688.8|110736.6|110686.6|4
1733287480000|2024-12-04 04:44:40|110737.3|110687.3|110733.3|110683.3|110737.3|110687.3|110733.3|110683.3|3
1733287490000|2024-12-04 04:44:50|110733.1|110683.1|110731|110681|110734.3|110684.3|110730.2|110680.2|7
1733287500000|2024-12-04 04:45:00|110731.1|110681.1|110731|110681|110735|110685|110730.7|110680.7|7
1733287510000|2024-12-04 04:45:10|110730.6|110680.6|110728.9|110678.9|110734.8|110684.8|110728.9|110678.9|4
1733287520000|2024-12-04 04:45:20|110732|110682|110733.7|110683.7|110734.8|110684.8|110730|110680|10
1733287530000|2024-12-04 04:45:30|110731.7|110681.7|110736.4|110686.4|110739.4|110689.4|110731.7|110681.7|21
1733287540000|2024-12-04 04:45:40|110737.2|110687.2|110739.3|110689.3|110741.2|110691.2|110737.2|110687.2|7
1733287550000|2024-12-04 04:45:50|110738.4|110688.4|110740.8|110690.8|110743.7|110693.7|110737.8|110687.8|12
1733287560000|2024-12-04 04:46:00|110740.9|110690.9|110739.2|110689.2|110740.9|110690.9|110728.9|110678.9|18
1733287570000|2024-12-04 04:46:10|110740.4|110690.4|110733|110683|110740.5|110690.5|110733|110683|7
1733287580000|2024-12-04 04:46:20|110735.1|110685.1|110734.4|110684.4|110740.4|110690.4|110734.3|110684.3|9
1733287590000|2024-12-04 04:46:30|110734|110684|110734.1|110684.1|110734.1|110684.1|110734|110684|2
1733287600000|2024-12-04 04:46:40|110731.7|110681.7|110736.1|110686.1|110736.1|110686.1|110731.7|110681.7|6
1733287610000|2024-12-04 04:46:50|110736.9|110686.9|110738.8|110688.8|110739.4|110689.4|110736.9|110686.9|5
1733287620000|2024-12-04 04:47:00|110742.1|110692.1|110733.4|110683.4|110742.1|110692.1|110733.4|110683.4|7
1733287630000|2024-12-04 04:47:10|110732.9|110682.9|110734|110684|110734|110684|110732.2|110682.2|5
1733287640000|2024-12-04 04:47:20|110732.8|110682.8|110734|110684|110734|110684|110732.8|110682.8|2
1733287650000|2024-12-04 04:47:30|110733.5|110683.5|110733.2|110683.2|110737.2|110687.2|110733.2|110683.2|4
1733287660000|2024-12-04 04:47:40|110730|110680|110730|110680|110730.2|110680.2|110730|110680|3
1733287670000|2024-12-04 04:47:50|110733.6|110683.6|110732.2|110682.2|110735.6|110685.6|110729.4|110679.4|11
1733287680000|2024-12-04 04:48:00|110735|110685|110740.5|110690.5|110740.7|110690.7|110735|110685|7
1733287690000|2024-12-04 04:48:10|110740.6|110690.6|110740.5|110690.5|110740.6|110690.6|110740.5|110690.5|2
1733287700000|2024-12-04 04:48:20|110740.1|110690.1|110729.5|110679.5|110740.1|110690.1|110726.3|110676.3|11
1733287710000|2024-12-04 04:48:30|110729.4|110679.4|110730.2|110680.2|110733.7|110683.7|110727.6|110677.6|15
1733287720000|2024-12-04 04:48:40|110730.4|110680.4|110729.4|110679.4|110730.4|110680.4|110726.6|110676.6|9
1733287730000|2024-12-04 04:48:50|110729.8|110679.8|110727.7|110677.7|110730.2|110680.2|110727.7|110677.7|8
1733287740000|2024-12-04 04:49:00|110727.3|110677.3|110725.5|110675.5|110727.3|110677.3|110725.5|110675.5|5
1733287750000|2024-12-04 04:49:10|110723.9|110673.9|110717.1|110667.1|110724.4|110674.4|110710.1|110660.1|17
1733287760000|2024-12-04 04:49:20|110717.9|110667.9|110716.7|110666.7|110719.3|110669.3|110714.4|110664.4|15
1733287770000|2024-12-04 04:49:30|110718.9|110668.9|110721.5|110671.5|110721.5|110671.5|110717.4|110667.4|6
1733287780000|2024-12-04 04:49:40|110721.6|110671.6|110727.7|110677.7|110731|110681|110721.6|110671.6|8
1733287790000|2024-12-04 04:49:50|110728.2|110678.2|110730.9|110680.9|110731.5|110681.5|110726.8|110676.8|14
1733287800000|2024-12-04 04:50:00|110731.1|110681.1|110730|110680|110735.1|110685.1|110729.8|110679.8|6
1733287810000|2024-12-04 04:50:10|110730.3|110680.3|110726.4|110676.4|110737.1|110687.1|110726.4|110676.4|12
1733287820000|2024-12-04 04:50:20|110719.7|110669.7|110725.3|110675.3|110725.3|110675.3|110710.6|110660.6|22
1733287830000|2024-12-04 04:50:30|110723.7|110673.7|110722|110672|110723.7|110673.7|110719.9|110669.9|10
1733287840000|2024-12-04 04:50:40|110724.2|110674.2|110726.9|110676.9|110729.1|110679.1|110724.2|110674.2|7
1733287850000|2024-12-04 04:50:50|110726.6|110676.6|110723.3|110673.3|110727.6|110677.6|110713.8|110663.8|27
1733287860000|2024-12-04 04:51:00|110722.4|110672.4|110718.1|110668.1|110722.4|110672.4|110718.1|110668.1|8
1733287870000|2024-12-04 04:51:10|110718.2|110668.2|110719.2|110669.2|110721.1|110671.1|110718.2|110668.2|5
1733287880000|2024-12-04 04:51:20|110719.1|110669.1|110724.6|110674.6|110724.6|110674.6|110717.5|110667.5|8
1733287890000|2024-12-04 04:51:30|110724.3|110674.3|110727.3|110677.3|110727.3|110677.3|110721.4|110671.4|11
1733287900000|2024-12-04 04:51:40|110729.8|110679.8|110728.2|110678.2|110732.4|110682.4|110725.9|110675.9|20
1733287910000|2024-12-04 04:51:50|110729.5|110679.5|110733.9|110683.9|110739.4|110689.4|110729.5|110679.5|15
1733287920000|2024-12-04 04:52:00|110733.5|110683.5|110732.4|110682.4|110735.7|110685.7|110730.7|110680.7|21
1733287930000|2024-12-04 04:52:10|110732.7|110682.7|110721.5|110671.5|110732.8|110682.8|110721.5|110671.5|14
1733287940000|2024-12-04 04:52:20|110721.9|110671.9|110724.6|110674.6|110725.7|110675.7|110721.9|110671.9|5
1733287950000|2024-12-04 04:52:30|110725|110675|110724.3|110674.3|110725|110675|110724.3|110674.3|4
1733287960000|2024-12-04 04:52:40|110723.1|110673.1|110723.6|110673.6|110726.1|110676.1|110720.4|110670.4|9
1733287970000|2024-12-04 04:52:50|110722.6|110672.6|110722.6|110672.6|110724.2|110674.2|110722.6|110672.6|6
1733287980000|2024-12-04 04:53:00|110722.9|110672.9|110719.6|110669.6|110723|110673|110715.1|110665.1|12
1733287990000|2024-12-04 04:53:10|110719.7|110669.7|110727.5|110677.5|110728.7|110678.7|110719.7|110669.7|15
1733288000000|2024-12-04 04:53:20|110725.8|110675.8|110717.7|110667.7|110725.8|110675.8|110715.8|110665.8|19
1733288010000|2024-12-04 04:53:30|110717.9|110667.9|110708.4|110658.4|110719.1|110669.1|110708.4|110658.4|13
1733288020000|2024-12-04 04:53:40|110708|110658|110703.7|110653.7|110708|110658|110703.7|110653.7|6
1733288030000|2024-12-04 04:53:50|110703.9|110653.9|110713.6|110663.6|110720|110670|110700.3|110650.3|15
1733288040000|2024-12-04 04:54:00|110715.8|110665.8|110709.8|110659.8|110721|110671|110705.9|110655.9|39
1733288050000|2024-12-04 04:54:10|110707.5|110657.5|110707.5|110657.5|110713.4|110663.4|110702.3|110652.3|26
1733288060000|2024-12-04 04:54:20|110707.8|110657.8|110708|110658|110712.3|110662.3|110705.4|110655.4|22
1733288070000|2024-12-04 04:54:30|110708.5|110658.5|110708.8|110658.8|110712.5|110662.5|110701.6|110651.6|26
1733288080000|2024-12-04 04:54:40|110709.1|110659.1|110705.9|110655.9|110711.6|110661.6|110698.4|110648.4|20
1733288090000|2024-12-04 04:54:50|110706.4|110656.4|110715.1|110665.1|110717.6|110667.6|110706.4|110656.4|25
1733288100000|2024-12-04 04:55:00|110717|110667|110709.4|110659.4|110717.7|110667.7|110708.4|110658.4|28
1733288110000|2024-12-04 04:55:10|110708.4|110658.4|110709.1|110659.1|110710.5|110660.5|110708.4|110658.4|7
1733288120000|2024-12-04 04:55:20|110711.5|110661.5|110709.6|110659.6|110711.5|110661.5|110708.9|110658.9|7
1733288130000|2024-12-04 04:55:30|110706.4|110656.4|110710.1|110660.1|110712|110662|110704.8|110654.8|30
1733288140000|2024-12-04 04:55:40|110708.6|110658.6|110701.8|110651.8|110708.6|110658.6|110700.8|110650.8|11
1733288150000|2024-12-04 04:55:50|110701.4|110651.4|110701.1|110651.1|110703|110653|110699.3|110649.3|9
1733288160000|2024-12-04 04:56:00|110702.9|110652.9|110704.8|110654.8|110707.4|110657.4|110702.9|110652.9|9
1733288170000|2024-12-04 04:56:10|110704.5|110654.5|110703.6|110653.6|110708.7|110658.7|110701.1|110651.1|19
1733288180000|2024-12-04 04:56:20|110701.9|110651.9|110702.9|110652.9|110705.1|110655.1|110701.9|110651.9|7
1733288190000|2024-12-04 04:56:30|110703|110653|110701.5|110651.5|110704.4|110654.4|110701.5|110651.5|7
1733288200000|2024-12-04 04:56:40|110700.4|110650.4|110700.3|110650.3|110702.3|110652.3|110699.3|110649.3|10
1733288210000|2024-12-04 04:56:50|110701.3|110651.3|110699.5|110649.5|110701.3|110651.3|110695.9|110645.9|18
1733288220000|2024-12-04 04:57:00|110702.5|110652.5|110694.1|110644.1|110704.1|110654.1|110692.5|110642.5|26
1733288230000|2024-12-04 04:57:10|110696.1|110646.1|110697.8|110647.8|110698|110648|110695.1|110645.1|14
1733288240000|2024-12-04 04:57:20|110697.7|110647.7|110697.6|110647.6|110698.8|110648.8|110695.5|110645.5|9
1733288250000|2024-12-04 04:57:30|110691.3|110641.3|110696.6|110646.6|110699.1|110649.1|110691.3|110641.3|24
1733288260000|2024-12-04 04:57:40|110694.5|110644.5|110704.9|110654.9|110708.2|110658.2|110694.5|110644.5|20
1733288270000|2024-12-04 04:57:50|110703.9|110653.9|110705.8|110655.8|110707.8|110657.8|110700.1|110650.1|22
1733288280000|2024-12-04 04:58:00|110708.2|110658.2|110699.5|110649.5|110708.2|110658.2|110699.2|110649.2|21
1733288290000|2024-12-04 04:58:10|110698.9|110648.9|110703.1|110653.1|110705.7|110655.7|110698.9|110648.9|13
1733288300000|2024-12-04 04:58:20|110699.6|110649.6|110698.7|110648.7|110702.4|110652.4|110698.4|110648.4|8
1733288310000|2024-12-04 04:58:30|110701|110651|110703.7|110653.7|110703.7|110653.7|110700.2|110650.2|5
1733288320000|2024-12-04 04:58:40|110703.4|110653.4|110706.3|110656.3|110709.9|110659.9|110703.1|110653.1|9
1733288340000|2024-12-04 04:59:00|110704.2|110654.2|110709.7|110659.7|110714.6|110664.6|110704.2|110654.2|10
1733288350000|2024-12-04 04:59:10|110709.6|110659.6|110713.9|110663.9|110714.6|110664.6|110703.7|110653.7|43
1733288360000|2024-12-04 04:59:20|110712.5|110662.5|110714|110664|110714.2|110664.2|110707.2|110657.2|15
1733288370000|2024-12-04 04:59:30|110714.1|110664.1|110714.1|110664.1|110714.1|110664.1|110713.7|110663.7|3
1733288380000|2024-12-04 04:59:40|110714.2|110664.2|110714.6|110664.6|110714.6|110664.6|110710|110660|16
1733288390000|2024-12-04 04:59:50|110714.2|110664.2|110713|110663|110714.2|110664.2|110711.8|110661.8|4
1733288400000|2024-12-04 05:00:00|110714.8|110664.8|110722.1|110672.1|110726.9|110676.9|110709.6|110659.6|31
1733288410000|2024-12-04 05:00:10|110721.7|110671.7|110723.9|110673.9|110724.2|110674.2|110721.2|110671.2|8
1733288420000|2024-12-04 05:00:20|110723.2|110673.2|110723.2|110673.2|110723.2|110673.2|110722.2|110672.2|3
1733288430000|2024-12-04 05:00:30|110723.5|110673.5|110726.2|110676.2|110728|110678|110720.8|110670.8|12
1733288440000|2024-12-04 05:00:40|110724.5|110674.5|110719.9|110669.9|110724.5|110674.5|110714.3|110664.3|13
1733288450000|2024-12-04 05:00:50|110718.3|110668.3|110717.3|110667.3|110719.7|110669.7|110717.3|110667.3|5
1733288460000|2024-12-04 05:01:00|110719.9|110669.9|110708.6|110658.6|110719.9|110669.9|110708.1|110658.1|20
1733288470000|2024-12-04 05:01:10|110708.3|110658.3|110707.5|110657.5|110709.8|110659.8|110707.1|110657.1|7
1733288480000|2024-12-04 05:01:20|110707.7|110657.7|110708.4|110658.4|110708.4|110658.4|110707.6|110657.6|4
1733288490000|2024-12-04 05:01:30|110707.8|110657.8|110708.6|110658.6|110710.7|110660.7|110707.8|110657.8|5
1733288500000|2024-12-04 05:01:40|110710.5|110660.5|110710.4|110660.4|110711.3|110661.3|110708.8|110658.8|13
1733288510000|2024-12-04 05:01:50|110711.2|110661.2|110708|110658|110712.8|110662.8|110707.3|110657.3|18
1733288520000|2024-12-04 05:02:00|110706.2|110656.2|110707.1|110657.1|110708.8|110658.8|110705|110655|9
1733288530000|2024-12-04 05:02:10|110707.7|110657.7|110733|110683|110736|110686|110707.7|110657.7|19
1733288540000|2024-12-04 05:02:20|110734.2|110684.2|110728|110678|110736.6|110686.6|110727.6|110677.6|17
1733288550000|2024-12-04 05:02:30|110727.9|110677.9|110729.1|110679.1|110729.8|110679.8|110727.9|110677.9|6
1733288560000|2024-12-04 05:02:40|110730.7|110680.7|110728.9|110678.9|110730.7|110680.7|110728.8|110678.8|4
1733288570000|2024-12-04 05:02:50|110728.8|110678.8|110724.5|110674.5|110729|110679|110718.3|110668.3|22
1733288580000|2024-12-04 05:03:00|110724.8|110674.8|110726.9|110676.9|110726.9|110676.9|110724.1|110674.1|8
1733288590000|2024-12-04 05:03:10|110726.1|110676.1|110721|110671|110726.1|110676.1|110721|110671|9
1733288600000|2024-12-04 05:03:20|110717.2|110667.2|110715|110665|110717.2|110667.2|110711|110661|11
1733288610000|2024-12-04 05:03:30|110716.3|110666.3|110721.5|110671.5|110725.3|110675.3|110715.4|110665.4|15
1733288620000|2024-12-04 05:03:40|110724|110674|110729|110679|110729.8|110679.8|110720.4|110670.4|13
1733288630000|2024-12-04 05:03:50|110728.9|110678.9|110728.9|110678.9|110730.7|110680.7|110728|110678|8
1733288640000|2024-12-04 05:04:00|110728.1|110678.1|110721.7|110671.7|110731.7|110681.7|110719.7|110669.7|9
1733288650000|2024-12-04 05:04:10|110722.5|110672.5|110723.5|110673.5|110724.8|110674.8|110721.9|110671.9|8
1733288660000|2024-12-04 05:04:20|110725.3|110675.3|110723.2|110673.2|110725.3|110675.3|110722.7|110672.7|6
1733288670000|2024-12-04 05:04:30|110723|110673|110719.7|110669.7|110723|110673|110719.4|110669.4|9
1733288680000|2024-12-04 05:04:40|110719.9|110669.9|110706.3|110656.3|110720.7|110670.7|110702.2|110652.2|11
1733288690000|2024-12-04 05:04:50|110704.9|110654.9|110702.8|110652.8|110707.6|110657.6|110702.8|110652.8|11
1733288700000|2024-12-04 05:05:00|110701.4|110651.4|110699.2|110649.2|110701.4|110651.4|110698.8|110648.8|9
1733288710000|2024-12-04 05:05:10|110699.3|110649.3|110699.2|110649.2|110700.7|110650.7|110697.9|110647.9|8
1733288720000|2024-12-04 05:05:20|110697.9|110647.9|110698.6|110648.6|110698.8|110648.8|110696.4|110646.4|9
1733288730000|2024-12-04 05:05:30|110701.1|110651.1|110699.3|110649.3|110701.1|110651.1|110697.4|110647.4|10
1733288740000|2024-12-04 05:05:40|110698.1|110648.1|110702.3|110652.3|110703|110653|110698.1|110648.1|12
1733288750000|2024-12-04 05:05:50|110701|110651|110699.7|110649.7|110706.3|110656.3|110699.6|110649.6|9
1733288760000|2024-12-04 05:06:00|110702.3|110652.3|110703.4|110653.4|110704.7|110654.7|110702.3|110652.3|7
1733288770000|2024-12-04 05:06:10|110703.6|110653.6|110700.5|110650.5|110703.9|110653.9|110699.6|110649.6|12
1733288780000|2024-12-04 05:06:20|110700.7|110650.7|110699.8|110649.8|110704.3|110654.3|110699.8|110649.8|12
1733288790000|2024-12-04 05:06:30|110698.1|110648.1|110699.6|110649.6|110702.1|110652.1|110697.9|110647.9|12
1733288800000|2024-12-04 05:06:40|110699|110649|110700.3|110650.3|110702.7|110652.7|110699|110649|8
1733288820000|2024-12-04 05:07:00|110698.5|110648.5|110701.3|110651.3|110701.6|110651.6|110698.5|110648.5|7
1733288830000|2024-12-04 05:07:10|110701.4|110651.4|110705.1|110655.1|110707.7|110657.7|110701.4|110651.4|12
1733288840000|2024-12-04 05:07:20|110705.7|110655.7|110706.5|110656.5|110707.9|110657.9|110703.2|110653.2|22
1733288850000|2024-12-04 05:07:30|110704.4|110654.4|110703.5|110653.5|110708.4|110658.4|110702.7|110652.7|21
1733288860000|2024-12-04 05:07:40|110705.3|110655.3|110701.9|110651.9|110705.3|110655.3|110700.7|110650.7|20
1733288880000|2024-12-04 05:08:00|110700.4|110650.4|110702.1|110652.1|110703.6|110653.6|110700.2|110650.2|9
1733288890000|2024-12-04 05:08:10|110703.5|110653.5|110705.9|110655.9|110707.8|110657.8|110695.9|110645.9|12
1733288900000|2024-12-04 05:08:20|110704.4|110654.4|110706.8|110656.8|110708.4|110658.4|110704.2|110654.2|9
1733288910000|2024-12-04 05:08:30|110704.8|110654.8|110705.1|110655.1|110707|110657|110704.8|110654.8|4
1733288920000|2024-12-04 05:08:40|110704.7|110654.7|110712.9|110662.9|110716.8|110666.8|110702.1|110652.1|12
1733288930000|2024-12-04 05:08:50|110717.3|110667.3|110721.7|110671.7|110721.7|110671.7|110715|110665|16
1733288940000|2024-12-04 05:09:00|110721|110671|110722.7|110672.7|110722.9|110672.9|110719.9|110669.9|13
1733288950000|2024-12-04 05:09:10|110724.1|110674.1|110724.7|110674.7|110725.7|110675.7|110723.1|110673.1|11
1733288960000|2024-12-04 05:09:20|110724.6|110674.6|110724.7|110674.7|110724.7|110674.7|110724.6|110674.6|2
1733288970000|2024-12-04 05:09:30|110723.7|110673.7|110723.4|110673.4|110725.5|110675.5|110722.4|110672.4|9
1733288980000|2024-12-04 05:09:40|110724.4|110674.4|110725.4|110675.4|110725.4|110675.4|110723.7|110673.7|6
1733288990000|2024-12-04 05:09:50|110726.5|110676.5|110728|110678|110728.4|110678.4|110723.9|110673.9|11
1733289000000|2024-12-04 05:10:00|110726.8|110676.8|110728.4|110678.4|110728.4|110678.4|110720.1|110670.1|16
1733289010000|2024-12-04 05:10:10|110727.4|110677.4|110723.1|110673.1|110727.4|110677.4|110717|110667|13
1733289020000|2024-12-04 05:10:20|110721.9|110671.9|110722.3|110672.3|110722.9|110672.9|110721.1|110671.1|8
1733289030000|2024-12-04 05:10:30|110721.5|110671.5|110723.7|110673.7|110724|110674|110721.5|110671.5|10
1733289040000|2024-12-04 05:10:40|110722.7|110672.7|110722.4|110672.4|110722.7|110672.7|110714.7|110664.7|24
1733289050000|2024-12-04 05:10:50|110722|110672|110724.2|110674.2|110724.4|110674.4|110722|110672|7
1733289060000|2024-12-04 05:11:00|110725.3|110675.3|110730|110680|110730|110680|110724.9|110674.9|23
1733289070000|2024-12-04 05:11:10|110729.1|110679.1|110729.8|110679.8|110731.4|110681.4|110727.4|110677.4|11
1733289080000|2024-12-04 05:11:20|110730.4|110680.4|110727.1|110677.1|110739.2|110689.2|110725.4|110675.4|16
1733289090000|2024-12-04 05:11:30|110728.8|110678.8|110720.9|110670.9|110728.8|110678.8|110720.4|110670.4|10
1733289100000|2024-12-04 05:11:40|110720.6|110670.6|110722|110672|110722|110672|110716.4|110666.4|6
1733289110000|2024-12-04 05:11:50|110720.6|110670.6|110719.4|110669.4|110720.6|110670.6|110719.2|110669.2|5
1733289120000|2024-12-04 05:12:00|110719.6|110669.6|110722|110672|110722|110672|110719.6|110669.6|8
1733289130000|2024-12-04 05:12:10|110721.9|110671.9|110720|110670|110722.2|110672.2|110717.5|110667.5|10
1733289140000|2024-12-04 05:12:20|110719.5|110669.5|110716.5|110666.5|110727.2|110677.2|110716.3|110666.3|19
1733289150000|2024-12-04 05:12:30|110716.4|110666.4|110717.9|110667.9|110720.2|110670.2|110714.6|110664.6|12
1733289160000|2024-12-04 05:12:40|110718.3|110668.3|110708.5|110658.5|110718.7|110668.7|110702.3|110652.3|26
1733289170000|2024-12-04 05:12:50|110708.8|110658.8|110705.9|110655.9|110710.2|110660.2|110703.9|110653.9|20
1733289180000|2024-12-04 05:13:00|110705.4|110655.4|110701.2|110651.2|110705.4|110655.4|110700.2|110650.2|12
1733289190000|2024-12-04 05:13:10|110700.3|110650.3|110706.5|110656.5|110706.5|110656.5|110700.3|110650.3|15
1733289200000|2024-12-04 05:13:20|110706.9|110656.9|110705.4|110655.4|110706.9|110656.9|110704.4|110654.4|6
1733289210000|2024-12-04 05:13:30|110704.9|110654.9|110703|110653|110705.1|110655.1|110703|110653|8
1733289220000|2024-12-04 05:13:40|110703.3|110653.3|110705.1|110655.1|110705.1|110655.1|110702.8|110652.8|4
1733289230000|2024-12-04 05:13:50|110703.4|110653.4|110697.6|110647.6|110703.5|110653.5|110697.6|110647.6|12
1733289240000|2024-12-04 05:14:00|110696.4|110646.4|110700.4|110650.4|110701.1|110651.1|110696.4|110646.4|15
1733289250000|2024-12-04 05:14:10|110700.3|110650.3|110698.7|110648.7|110700.6|110650.6|110698.2|110648.2|11
1733289260000|2024-12-04 05:14:20|110701.1|110651.1|110699.5|110649.5|110702.4|110652.4|110699|110649|7
1733289270000|2024-12-04 05:14:30|110699.4|110649.4|110704.1|110654.1|110706.4|110656.4|110697.7|110647.7|11
1733289280000|2024-12-04 05:14:40|110702.8|110652.8|110704.4|110654.4|110708.1|110658.1|110700.7|110650.7|16
1733289290000|2024-12-04 05:14:50|110702.8|110652.8|110703.9|110653.9|110707.5|110657.5|110702.5|110652.5|10
1733289300000|2024-12-04 05:15:00|110702.5|110652.5|110705.5|110655.5|110707.6|110657.6|110702.5|110652.5|13
1733289310000|2024-12-04 05:15:10|110707.2|110657.2|110703.9|110653.9|110711|110661|110700.8|110650.8|18
1733289320000|2024-12-04 05:15:20|110703.7|110653.7|110706.5|110656.5|110708|110658|110703.6|110653.6|7
1733289330000|2024-12-04 05:15:30|110706.1|110656.1|110706.4|110656.4|110710.4|110660.4|110703.7|110653.7|14
1733289340000|2024-12-04 05:15:40|110705|110655|110704.6|110654.6|110709.8|110659.8|110704.1|110654.1|17
1733289350000|2024-12-04 05:15:50|110704.7|110654.7|110704.5|110654.5|110706.7|110656.7|110702|110652|12
1733289360000|2024-12-04 05:16:00|110705|110655|110704.1|110654.1|110705.6|110655.6|110701.3|110651.3|12
1733289370000|2024-12-04 05:16:10|110703.4|110653.4|110702.3|110652.3|110703.8|110653.8|110702.3|110652.3|7
1733289380000|2024-12-04 05:16:20|110701|110651|110702.3|110652.3|110705.8|110655.8|110701|110651|10
1733289390000|2024-12-04 05:16:30|110702.4|110652.4|110702|110652|110702.4|110652.4|110702|110652|2
1733289400000|2024-12-04 05:16:40|110701.1|110651.1|110703.7|110653.7|110705.5|110655.5|110701.1|110651.1|17
1733289410000|2024-12-04 05:16:50|110703.4|110653.4|110703.4|110653.4|110705.2|110655.2|110702|110652|8
1733289420000|2024-12-04 05:17:00|110705.7|110655.7|110702.4|110652.4|110705.7|110655.7|110702.4|110652.4|7
1733289430000|2024-12-04 05:17:10|110701|110651|110701.5|110651.5|110702.9|110652.9|110697.2|110647.2|14
1733289440000|2024-12-04 05:17:20|110700.1|110650.1|110693.1|110643.1|110702.1|110652.1|110692.7|110642.7|11
1733289450000|2024-12-04 05:17:30|110692.5|110642.5|110693|110643|110695.5|110645.5|110692.1|110642.1|12
1733289460000|2024-12-04 05:17:40|110692.8|110642.8|110693.5|110643.5|110695.8|110645.8|110692.8|110642.8|6
1733289470000|2024-12-04 05:17:50|110692.9|110642.9|110696.6|110646.6|110696.7|110646.7|110692.9|110642.9|24
1733289480000|2024-12-04 05:18:00|110696.3|110646.3|110695.3|110645.3|110697.5|110647.5|110692.9|110642.9|33
1733289490000|2024-12-04 05:18:10|110693.4|110643.4|110693.5|110643.5|110695.5|110645.5|110692.5|110642.5|24
1733289500000|2024-12-04 05:18:20|110696.4|110646.4|110695.1|110645.1|110698.4|110648.4|110694.5|110644.5|15
1733289510000|2024-12-04 05:18:30|110695|110645|110694.3|110644.3|110699.3|110649.3|110693.5|110643.5|8
1733289520000|2024-12-04 05:18:40|110694.2|110644.2|110694.1|110644.1|110696.1|110646.1|110693.2|110643.2|4
1733289530000|2024-12-04 05:18:50|110697.7|110647.7|110693.3|110643.3|110697.7|110647.7|110692.3|110642.3|11
1733289540000|2024-12-04 05:19:00|110695.1|110645.1|110695.7|110645.7|110699.4|110649.4|110694.3|110644.3|14
1733289550000|2024-12-04 05:19:10|110696|110646|110698.1|110648.1|110698.5|110648.5|110696|110646|6
1733289560000|2024-12-04 05:19:20|110698.2|110648.2|110698.4|110648.4|110698.4|110648.4|110698.2|110648.2|3
1733289570000|2024-12-04 05:19:30|110698.6|110648.6|110698.5|110648.5|110698.6|110648.6|110698.5|110648.5|2
1733289580000|2024-12-04 05:19:40|110700.3|110650.3|110695.8|110645.8|110700.3|110650.3|110695.8|110645.8|7
1733289590000|2024-12-04 05:19:50|110696.5|110646.5|110698.5|110648.5|110701.8|110651.8|110693.2|110643.2|15
1733289600000|2024-12-04 05:20:00|110700.2|110650.2|110691.6|110641.6|110700.2|110650.2|110691.6|110641.6|17
1733289610000|2024-12-04 05:20:10|110692.9|110642.9|110695.5|110645.5|110695.5|110645.5|110692.4|110642.4|17
1733289620000|2024-12-04 05:20:20|110693.3|110643.3|110693.3|110643.3|110695.3|110645.3|110691.6|110641.6|12
1733289630000|2024-12-04 05:20:30|110693.7|110643.7|110692.9|110642.9|110695.6|110645.6|110692.9|110642.9|36
1733289640000|2024-12-04 05:20:40|110692.8|110642.8|110693.8|110643.8|110695.9|110645.9|110692.8|110642.8|7
1733289650000|2024-12-04 05:20:50|110695.8|110645.8|110693.2|110643.2|110697.7|110647.7|110693.2|110643.2|19
1733289660000|2024-12-04 05:21:00|110694.7|110644.7|110694|110644|110696.7|110646.7|110692.8|110642.8|17
1733289670000|2024-12-04 05:21:10|110694.3|110644.3|110692.1|110642.1|110697.3|110647.3|110691.5|110641.5|23
1733289680000|2024-12-04 05:21:20|110693.5|110643.5|110695.8|110645.8|110697.7|110647.7|110692.9|110642.9|19
1733289690000|2024-12-04 05:21:30|110696.5|110646.5|110697.3|110647.3|110697.3|110647.3|110696.5|110646.5|2
1733289700000|2024-12-04 05:21:40|110696|110646|110696.3|110646.3|110698.5|110648.5|110696|110646|5
1733289710000|2024-12-04 05:21:50|110695.8|110645.8|110697.7|110647.7|110699.4|110649.4|110695.8|110645.8|12
1733289720000|2024-12-04 05:22:00|110696.2|110646.2|110693.3|110643.3|110699.3|110649.3|110690.7|110640.7|20
1733289730000|2024-12-04 05:22:10|110692.7|110642.7|110691.3|110641.3|110692.8|110642.8|110690.8|110640.8|9
1733289740000|2024-12-04 05:22:20|110691|110641|110691.4|110641.4|110692|110642|110690.9|110640.9|7
1733289750000|2024-12-04 05:22:30|110691.3|110641.3|110692.1|110642.1|110696.7|110646.7|110691|110641|17
1733289760000|2024-12-04 05:22:40|110693.8|110643.8|110692.1|110642.1|110695.9|110645.9|110686.4|110636.4|28
1733289770000|2024-12-04 05:22:50|110692.2|110642.2|110693.6|110643.6|110695.8|110645.8|110691.3|110641.3|35
1733289780000|2024-12-04 05:23:00|110693.7|110643.7|110697.3|110647.3|110697.3|110647.3|110693.3|110643.3|8
1733289790000|2024-12-04 05:23:10|110696|110646|110693.8|110643.8|110696.2|110646.2|110693.3|110643.3|7
1733289800000|2024-12-04 05:23:20|110693.9|110643.9|110695.9|110645.9|110699.8|110649.8|110693.9|110643.9|7
1733289810000|2024-12-04 05:23:30|110695.8|110645.8|110693.1|110643.1|110698|110648|110691.7|110641.7|14
1733289820000|2024-12-04 05:23:40|110695.8|110645.8|110692.4|110642.4|110695.8|110645.8|110691.6|110641.6|10
1733289830000|2024-12-04 05:23:50|110692.5|110642.5|110689.4|110639.4|110695.2|110645.2|110683.8|110633.8|19
1733289840000|2024-12-04 05:24:00|110684.8|110634.8|110691.9|110641.9|110695.3|110645.3|110684.6|110634.6|24
1733289850000|2024-12-04 05:24:10|110692.2|110642.2|110688.6|110638.6|110693.7|110643.7|110687.4|110637.4|18
1733289860000|2024-12-04 05:24:20|110688|110638|110687.1|110637.1|110690|110640|110683.4|110633.4|33
1733289870000|2024-12-04 05:24:30|110684.4|110634.4|110693.5|110643.5|110693.6|110643.6|110683.1|110633.1|19
1733289880000|2024-12-04 05:24:40|110691.6|110641.6|110689.8|110639.8|110692.8|110642.8|110689.6|110639.6|22
1733289890000|2024-12-04 05:24:50|110690.6|110640.6|110692.2|110642.2|110694.2|110644.2|110690.6|110640.6|15
1733289900000|2024-12-04 05:25:00|110688.7|110638.7|110681|110631|110693.6|110643.6|110680.5|110630.5|47
1733289910000|2024-12-04 05:25:10|110679.6|110629.6|110690.6|110640.6|110691.4|110641.4|110679.6|110629.6|53
1733289920000|2024-12-04 05:25:20|110689.2|110639.2|110646.1|110596.1|110690.6|110640.6|110643.2|110593.2|63
1733289930000|2024-12-04 05:25:30|110647.9|110597.9|110623.3|110573.3|110649.1|110599.1|110623.3|110573.3|58
1733289940000|2024-12-04 05:25:40|110616.4|110566.4|110632.6|110582.6|110644.6|110594.6|110615.2|110565.2|44
1733289950000|2024-12-04 05:25:50|110632.4|110582.4|110630.7|110580.7|110635.5|110585.5|110626.1|110576.1|27
1733289960000|2024-12-04 05:26:00|110622.1|110572.1|110625.2|110575.2|110637.8|110587.8|110615.1|110565.1|58
1733289970000|2024-12-04 05:26:10|110621.2|110571.2|110614.6|110564.6|110629.6|110579.6|110608.7|110558.7|49
1733289980000|2024-12-04 05:26:20|110611.6|110561.6|110601.3|110551.3|110615.5|110565.5|110599|110549|49
1733289990000|2024-12-04 05:26:30|110601.2|110551.2|110604.4|110554.4|110609.7|110559.7|110596.6|110546.6|30
1733290000000|2024-12-04 05:26:40|110599.4|110549.4|110605.2|110555.2|110607.5|110557.5|110599.4|110549.4|21
1733290010000|2024-12-04 05:26:50|110606.4|110556.4|110596.1|110546.1|110611.1|110561.1|110588.7|110538.7|30
1733290020000|2024-12-04 05:27:00|110595.8|110545.8|110606.1|110556.1|110606.1|110556.1|110585.9|110535.9|49
1733290030000|2024-12-04 05:27:10|110605|110555|110594.4|110544.4|110613|110563|110590.3|110540.3|44
1733290040000|2024-12-04 05:27:20|110589.2|110539.2|110599.3|110549.3|110604.9|110554.9|110582.3|110532.3|59
1733290050000|2024-12-04 05:27:30|110600.4|110550.4|110600.3|110550.3|110603.2|110553.2|110587.6|110537.6|44
1733290060000|2024-12-04 05:27:40|110601.5|110551.5|110602.2|110552.2|110606.4|110556.4|110588.7|110538.7|45
1733290070000|2024-12-04 05:27:50|110598.2|110548.2|110605.7|110555.7|110621.7|110571.7|110596.8|110546.8|54
1733290080000|2024-12-04 05:28:00|110603|110553|110621.3|110571.3|110622.2|110572.2|110595.3|110545.3|57
1733290090000|2024-12-04 05:28:10|110622.2|110572.2|110622.2|110572.2|110629.8|110579.8|110617.5|110567.5|58
1733290100000|2024-12-04 05:28:20|110621.6|110571.6|110625.5|110575.5|110626.9|110576.9|110617.5|110567.5|56
1733290110000|2024-12-04 05:28:30|110621.4|110571.4|110615.9|110565.9|110630.4|110580.4|110615.6|110565.6|57
1733290120000|2024-12-04 05:28:40|110619.8|110569.8|110629.1|110579.1|110648.6|110598.6|110615.6|110565.6|60
1733290130000|2024-12-04 05:28:50|110627.2|110577.2|110622.2|110572.2|110631.4|110581.4|110610.2|110560.2|47
1733290140000|2024-12-04 05:29:00|110625.4|110575.4|110635.1|110585.1|110635.3|110585.3|110615.5|110565.5|50
1733290150000|2024-12-04 05:29:10|110627.4|110577.4|110623.9|110573.9|110646.4|110596.4|110613.8|110563.8|58
1733290160000|2024-12-04 05:29:20|110629|110579|110617.6|110567.6|110631|110581|110614|110564|51
1733290170000|2024-12-04 05:29:30|110618.2|110568.2|110617.7|110567.7|110633.7|110583.7|110616.4|110566.4|47
1733290180000|2024-12-04 05:29:40|110618.9|110568.9|110629.7|110579.7|110632.1|110582.1|110617|110567|39
1733290190000|2024-12-04 05:29:50|110626.9|110576.9|110629.9|110579.9|110636|110586|110624.6|110574.6|49
1733290200000|2024-12-04 05:30:00|110626.8|110576.8|110619.2|110569.2|110626.8|110576.8|110616.6|110566.6|23
1733290210000|2024-12-04 05:30:10|110619.1|110569.1|110608.1|110558.1|110619.1|110569.1|110598.9|110548.9|39
1733290220000|2024-12-04 05:30:20|110604.1|110554.1|110603.3|110553.3|110613.3|110563.3|110601|110551|23
1733290230000|2024-12-04 05:30:30|110601.6|110551.6|110605.5|110555.5|110618.7|110568.7|110600.5|110550.5|40
1733290240000|2024-12-04 05:30:40|110606.8|110556.8|110600.1|110550.1|110606.8|110556.8|110591.2|110541.2|28
1733290250000|2024-12-04 05:30:50|110600.8|110550.8|110599.9|110549.9|110603.5|110553.5|110593.6|110543.6|32
1733290260000|2024-12-04 05:31:00|110598.5|110548.5|110591.5|110541.5|110601.2|110551.2|110586.7|110536.7|51
1733290270000|2024-12-04 05:31:10|110591|110541|110590.6|110540.6|110599.5|110549.5|110587.7|110537.7|54
1733290280000|2024-12-04 05:31:20|110590.2|110540.2|110593.3|110543.3|110598.2|110548.2|110586.3|110536.3|59
1733290290000|2024-12-04 05:31:30|110591.3|110541.3|110591.3|110541.3|110597.4|110547.4|110585.9|110535.9|32
1733290300000|2024-12-04 05:31:40|110589.1|110539.1|110590.1|110540.1|110593.5|110543.5|110584.6|110534.6|43
1733290310000|2024-12-04 05:31:50|110590.8|110540.8|110584.1|110534.1|110595.2|110545.2|110581.9|110531.9|50
1733290320000|2024-12-04 05:32:00|110583.5|110533.5|110575.3|110525.3|110590|110540|110575.3|110525.3|58
1733290330000|2024-12-04 05:32:10|110575.9|110525.9|110575.5|110525.5|110579.1|110529.1|110572.1|110522.1|35
1733290340000|2024-12-04 05:32:20|110577.3|110527.3|110570.1|110520.1|110577.6|110527.6|110564.4|110514.4|51
1733290350000|2024-12-04 05:32:30|110570.3|110520.3|110574.2|110524.2|110592.6|110542.6|110566.4|110516.4|42
1733290360000|2024-12-04 05:32:40|110573.8|110523.8|110576.6|110526.6|110581.5|110531.5|110566.2|110516.2|45
1733290370000|2024-12-04 05:32:50|110574|110524|110569.3|110519.3|110576.6|110526.6|110567.7|110517.7|38
1733290380000|2024-12-04 05:33:00|110571|110521|110561.8|110511.8|110574.9|110524.9|110560.6|110510.6|45
1733290390000|2024-12-04 05:33:10|110560.4|110510.4|110559.1|110509.1|110566.1|110516.1|110553.8|110503.8|56
1733290400000|2024-12-04 05:33:20|110561.3|110511.3|110559.2|110509.2|110569.6|110519.6|110557.2|110507.2|47
1733290410000|2024-12-04 05:33:30|110562.3|110512.3|110566.4|110516.4|110571.6|110521.6|110556.9|110506.9|41
1733290420000|2024-12-04 05:33:40|110568.2|110518.2|110568|110518|110572.1|110522.1|110557.6|110507.6|35
1733290430000|2024-12-04 05:33:50|110567.5|110517.5|110568.2|110518.2|110574.2|110524.2|110554.9|110504.9|64
1733290440000|2024-12-04 05:34:00|110570.2|110520.2|110563|110513|110572.3|110522.3|110557.7|110507.7|55
1733290450000|2024-12-04 05:34:10|110561.6|110511.6|110544.5|110494.5|110565.5|110515.5|110544.5|110494.5|49
1733290460000|2024-12-04 05:34:20|110545.9|110495.9|110532.6|110482.6|110545.9|110495.9|110530.2|110480.2|55
1733290470000|2024-12-04 05:34:30|110534.8|110484.8|110535.9|110485.9|110539.4|110489.4|110527.6|110477.6|58
1733290480000|2024-12-04 05:34:40|110538.6|110488.6|110524.8|110474.8|110539.3|110489.3|110524.8|110474.8|55
1733290490000|2024-12-04 05:34:50|110533.6|110483.6|110536|110486|110540.7|110490.7|110528.9|110478.9|64
1733290500000|2024-12-04 05:35:00|110532.7|110482.7|110549.8|110499.8|110557.8|110507.8|110528.4|110478.4|57
1733290510000|2024-12-04 05:35:10|110549.3|110499.3|110559.9|110509.9|110561|110511|110547.2|110497.2|50
1733290520000|2024-12-04 05:35:20|110555.6|110505.6|110566|110516|110569.5|110519.5|110552|110502|48
1733290530000|2024-12-04 05:35:30|110566.1|110516.1|110563.6|110513.6|110566.7|110516.7|110558.9|110508.9|10
1733290540000|2024-12-04 05:35:40|110562|110512|110566.7|110516.7|110574.4|110524.4|110546.8|110496.8|46
1733290550000|2024-12-04 05:35:50|110564.5|110514.5|110569.9|110519.9|110571.1|110521.1|110559.6|110509.6|44
1733290560000|2024-12-04 05:36:00|110567.2|110517.2|110575.9|110525.9|110575.9|110525.9|110557|110507|55
1733290570000|2024-12-04 05:36:10|110578|110528|110577.1|110527.1|110585.8|110535.8|110569|110519|54
1733290580000|2024-12-04 05:36:20|110575|110525|110573.4|110523.4|110577.3|110527.3|110573.1|110523.1|12
1733290590000|2024-12-04 05:36:30|110566.4|110516.4|110575.8|110525.8|110581.6|110531.6|110566.4|110516.4|20
1733290600000|2024-12-04 05:36:40|110577.3|110527.3|110577.2|110527.2|110580.9|110530.9|110555.5|110505.5|34
1733290610000|2024-12-04 05:36:50|110576.8|110526.8|110551.8|110501.8|110576.8|110526.8|110547.5|110497.5|50
1733290620000|2024-12-04 05:37:00|110550.4|110500.4|110549.5|110499.5|110553.6|110503.6|110543.8|110493.8|29
1733290630000|2024-12-04 05:37:10|110549.6|110499.6|110559|110509|110559|110509|110543.6|110493.6|27
1733290640000|2024-12-04 05:37:20|110560.3|110510.3|110550.8|110500.8|110562.5|110512.5|110549.5|110499.5|46
1733290650000|2024-12-04 05:37:30|110551.6|110501.6|110550.2|110500.2|110560.5|110510.5|110548.3|110498.3|37
1733290660000|2024-12-04 05:37:40|110551.1|110501.1|110553.1|110503.1|110559.9|110509.9|110548.5|110498.5|42
1733290670000|2024-12-04 05:37:50|110550.4|110500.4|110556.5|110506.5|110558.8|110508.8|110548.1|110498.1|53
1733290680000|2024-12-04 05:38:00|110554.4|110504.4|110555.6|110505.6|110561.5|110511.5|110546.3|110496.3|48
1733290690000|2024-12-04 05:38:10|110556.9|110506.9|110549.2|110499.2|110556.9|110506.9|110549.2|110499.2|8
1733290700000|2024-12-04 05:38:20|110552|110502|110553.3|110503.3|110576.8|110526.8|110546.3|110496.3|47
1733290710000|2024-12-04 05:38:30|110548.1|110498.1|110563|110513|110569|110519|110545.4|110495.4|50
1733290720000|2024-12-04 05:38:40|110561.4|110511.4|110574.2|110524.2|110585.8|110535.8|110553.5|110503.5|53
1733290730000|2024-12-04 05:38:50|110572.1|110522.1|110574|110524|110584.7|110534.7|110560.6|110510.6|55
1733290740000|2024-12-04 05:39:00|110575.2|110525.2|110576.9|110526.9|110585.6|110535.6|110562.5|110512.5|56
1733290750000|2024-12-04 05:39:10|110575.2|110525.2|110574.5|110524.5|110588.9|110538.9|110573.8|110523.8|38
1733290760000|2024-12-04 05:39:20|110576.4|110526.4|110581.7|110531.7|110591.2|110541.2|110567|110517|49
1733290770000|2024-12-04 05:39:30|110586.6|110536.6|110564.5|110514.5|110589|110539|110560.4|110510.4|56
1733290780000|2024-12-04 05:39:40|110566.5|110516.5|110574|110524|110583.1|110533.1|110565.6|110515.6|51
1733290790000|2024-12-04 05:39:50|110574.1|110524.1|110590.1|110540.1|110592|110542|110570.2|110520.2|32
1733290800000|2024-12-04 05:40:00|110587.3|110537.3|110577.1|110527.1|110587.3|110537.3|110575.8|110525.8|23
1733290810000|2024-12-04 05:40:10|110577|110527|110572.6|110522.6|110587.1|110537.1|110571.5|110521.5|18
1733290820000|2024-12-04 05:40:20|110574.6|110524.6|110559.8|110509.8|110580.9|110530.9|110559.8|110509.8|28
1733290830000|2024-12-04 05:40:30|110559.9|110509.9|110549|110499|110559.9|110509.9|110546.7|110496.7|34
1733290840000|2024-12-04 05:40:40|110551|110501|110558.9|110508.9|110569.6|110519.6|110551|110501|32
1733290850000|2024-12-04 05:40:50|110561.1|110511.1|110554.2|110504.2|110561.1|110511.1|110552.9|110502.9|19
1733290860000|2024-12-04 05:41:00|110554.7|110504.7|110545.8|110495.8|110556.9|110506.9|110544.8|110494.8|37
1733290870000|2024-12-04 05:41:10|110543.2|110493.2|110549.6|110499.6|110549.6|110499.6|110542.8|110492.8|10
1733290880000|2024-12-04 05:41:20|110548.1|110498.1|110548.1|110498.1|110553.4|110503.4|110543.5|110493.5|15
1733290890000|2024-12-04 05:41:30|110547.9|110497.9|110542.7|110492.7|110553|110503|110541.5|110491.5|18
1733290900000|2024-12-04 05:41:40|110544.9|110494.9|110544.7|110494.7|110546.2|110496.2|110542.9|110492.9|13
1733290910000|2024-12-04 05:41:50|110543.5|110493.5|110542.8|110492.8|110543.5|110493.5|110541.7|110491.7|4
1733290920000|2024-12-04 05:42:00|110544.8|110494.8|110549.7|110499.7|110556|110506|110540.2|110490.2|23
1733290930000|2024-12-04 05:42:10|110550.8|110500.8|110555.4|110505.4|110568.8|110518.8|110546.4|110496.4|39
1733290940000|2024-12-04 05:42:20|110556.7|110506.7|110576.8|110526.8|110582.2|110532.2|110554.7|110504.7|29
1733290950000|2024-12-04 05:42:30|110576.5|110526.5|110572.6|110522.6|110578|110528|110569.5|110519.5|22
1733290960000|2024-12-04 05:42:40|110571.1|110521.1|110571.5|110521.5|110576.5|110526.5|110570.1|110520.1|27
1733290970000|2024-12-04 05:42:50|110572.5|110522.5|110574.6|110524.6|110579|110529|110572.1|110522.1|14
1733290980000|2024-12-04 05:43:00|110572.4|110522.4|110562.2|110512.2|110576.7|110526.7|110559.8|110509.8|35
1733290990000|2024-12-04 05:43:10|110557.6|110507.6|110548.1|110498.1|110557.6|110507.6|110544.6|110494.6|23
1733291000000|2024-12-04 05:43:20|110546.6|110496.6|110529.6|110479.6|110549.3|110499.3|110529.6|110479.6|35
1733291010000|2024-12-04 05:43:30|110527.8|110477.8|110545.1|110495.1|110553.5|110503.5|110526.1|110476.1|37
1733291020000|2024-12-04 05:43:40|110545|110495|110544.6|110494.6|110548.3|110498.3|110544.2|110494.2|14
1733291030000|2024-12-04 05:43:50|110545.6|110495.6|110545.3|110495.3|110549.8|110499.8|110544.4|110494.4|14
1733291040000|2024-12-04 05:44:00|110546.8|110496.8|110541.7|110491.7|110546.8|110496.8|110539.5|110489.5|31
1733291050000|2024-12-04 05:44:10|110541.6|110491.6|110542.9|110492.9|110547.6|110497.6|110540.1|110490.1|20
1733291060000|2024-12-04 05:44:20|110544.9|110494.9|110541.2|110491.2|110544.9|110494.9|110539.2|110489.2|27
1733291070000|2024-12-04 05:44:30|110538.4|110488.4|110542.9|110492.9|110545.4|110495.4|110532.5|110482.5|30
1733291080000|2024-12-04 05:44:40|110541.6|110491.6|110544.8|110494.8|110556.8|110506.8|110540.9|110490.9|20
1733291090000|2024-12-04 05:44:50|110546.4|110496.4|110545.9|110495.9|110547.1|110497.1|110544.8|110494.8|9
1733291100000|2024-12-04 05:45:00|110544.4|110494.4|110545.4|110495.4|110546.4|110496.4|110541.4|110491.4|17
1733291110000|2024-12-04 05:45:10|110545.3|110495.3|110545.9|110495.9|110548.7|110498.7|110544.6|110494.6|10
1733291120000|2024-12-04 05:45:20|110550.7|110500.7|110544.2|110494.2|110550.7|110500.7|110542.9|110492.9|26
1733291130000|2024-12-04 05:45:30|110540.2|110490.2|110545.9|110495.9|110546.9|110496.9|110540.2|110490.2|9
1733291140000|2024-12-04 05:45:40|110544.4|110494.4|110542.8|110492.8|110544.4|110494.4|110539.7|110489.7|7
1733291150000|2024-12-04 05:45:50|110543.7|110493.7|110538.2|110488.2|110543.7|110493.7|110536.7|110486.7|16
1733291160000|2024-12-04 05:46:00|110541.2|110491.2|110542|110492|110545.5|110495.5|110536|110486|26
1733291170000|2024-12-04 05:46:10|110541.7|110491.7|110541.6|110491.6|110544.5|110494.5|110539.2|110489.2|19
1733291180000|2024-12-04 05:46:20|110544|110494|110524.6|110474.6|110546.5|110496.5|110524.6|110474.6|26
1733291190000|2024-12-04 05:46:30|110523.1|110473.1|110516|110466|110524.1|110474.1|110510.7|110460.7|37
1733291200000|2024-12-04 05:46:40|110516.2|110466.2|110514.9|110464.9|110519.9|110469.9|110510.4|110460.4|16
1733291210000|2024-12-04 05:46:50|110515.1|110465.1|110520.8|110470.8|110526.5|110476.5|110513.1|110463.1|24
1733291220000|2024-12-04 05:47:00|110522.4|110472.4|110521.6|110471.6|110525.1|110475.1|110513.9|110463.9|21
1733291230000|2024-12-04 05:47:10|110522.6|110472.6|110545.8|110495.8|110545.8|110495.8|110520.6|110470.6|25
1733291240000|2024-12-04 05:47:20|110544.6|110494.6|110546.6|110496.6|110553.3|110503.3|110540.8|110490.8|33
1733291250000|2024-12-04 05:47:30|110550.7|110500.7|110553.8|110503.8|110557.2|110507.2|110546.2|110496.2|32
1733291260000|2024-12-04 05:47:40|110552.3|110502.3|110554.7|110504.7|110558.2|110508.2|110552.3|110502.3|19
1733291270000|2024-12-04 05:47:50|110554.5|110504.5|110547.5|110497.5|110555.6|110505.6|110545.3|110495.3|25
1733291280000|2024-12-04 05:48:00|110548.7|110498.7|110552.5|110502.5|110555.1|110505.1|110548.7|110498.7|19
1733291290000|2024-12-04 05:48:10|110554|110504|110555.1|110505.1|110557.9|110507.9|110552.5|110502.5|14
1733291300000|2024-12-04 05:48:20|110556.6|110506.6|110555.6|110505.6|110556.8|110506.8|110551.9|110501.9|15
1733291310000|2024-12-04 05:48:30|110555.5|110505.5|110558.1|110508.1|110560.1|110510.1|110552.2|110502.2|13
1733291320000|2024-12-04 05:48:40|110556.2|110506.2|110571.9|110521.9|110574.6|110524.6|110556.2|110506.2|39
1733291330000|2024-12-04 05:48:50|110569.8|110519.8|110580.7|110530.7|110580.7|110530.7|110568.2|110518.2|35
1733291340000|2024-12-04 05:49:00|110577.5|110527.5|110578|110528|110580.2|110530.2|110569.7|110519.7|42
1733291350000|2024-12-04 05:49:10|110578.3|110528.3|110580.8|110530.8|110583.4|110533.4|110576.6|110526.6|50
1733291360000|2024-12-04 05:49:20|110584|110534|110595.7|110545.7|110600.3|110550.3|110578.6|110528.6|60
1733291370000|2024-12-04 05:49:30|110592.7|110542.7|110591.8|110541.8|110603.7|110553.7|110589.8|110539.8|53
1733291380000|2024-12-04 05:49:40|110590|110540|110597.2|110547.2|110599.5|110549.5|110590|110540|45
1733291390000|2024-12-04 05:49:50|110597.1|110547.1|110584.4|110534.4|110602.5|110552.5|110584.4|110534.4|48
1733291400000|2024-12-04 05:50:00|110587|110537|110579.5|110529.5|110589.1|110539.1|110578.1|110528.1|25
1733291410000|2024-12-04 05:50:10|110579.4|110529.4|110569.6|110519.6|110584.4|110534.4|110562.9|110512.9|30
1733291420000|2024-12-04 05:50:20|110573.2|110523.2|110570.6|110520.6|110578.2|110528.2|110567.9|110517.9|47
1733291430000|2024-12-04 05:50:30|110577.3|110527.3|110582.4|110532.4|110589.4|110539.4|110576.9|110526.9|54
1733291440000|2024-12-04 05:50:40|110582.1|110532.1|110583|110533|110584.8|110534.8|110577.2|110527.2|43
1733291450000|2024-12-04 05:50:50|110583.2|110533.2|110581.6|110531.6|110584.7|110534.7|110577.6|110527.6|40
1733291460000|2024-12-04 05:51:00|110579.5|110529.5|110572.9|110522.9|110583.5|110533.5|110569.3|110519.3|19
1733291470000|2024-12-04 05:51:10|110572.8|110522.8|110568.6|110518.6|110577.3|110527.3|110562.3|110512.3|28
1733291480000|2024-12-04 05:51:20|110569.5|110519.5|110572.5|110522.5|110581.1|110531.1|110568|110518|31
1733291490000|2024-12-04 05:51:30|110573.2|110523.2|110567.1|110517.1|110578.9|110528.9|110562.9|110512.9|33
1733291500000|2024-12-04 05:51:40|110569.1|110519.1|110567.8|110517.8|110570.4|110520.4|110565.7|110515.7|23
1733291510000|2024-12-04 05:51:50|110569.3|110519.3|110568.3|110518.3|110571|110521|110563.1|110513.1|26
1733291520000|2024-12-04 05:52:00|110569.9|110519.9|110569.8|110519.8|110569.9|110519.9|110564.1|110514.1|19
1733291530000|2024-12-04 05:52:10|110568.7|110518.7|110565|110515|110568.7|110518.7|110564.5|110514.5|18
1733291540000|2024-12-04 05:52:20|110566.6|110516.6|110572.2|110522.2|110576.5|110526.5|110565|110515|19
1733291550000|2024-12-04 05:52:30|110572.5|110522.5|110576.5|110526.5|110577.9|110527.9|110569.2|110519.2|28
1733291560000|2024-12-04 05:52:40|110575.3|110525.3|110588.7|110538.7|110590.3|110540.3|110571.8|110521.8|41
1733291570000|2024-12-04 05:52:50|110588.9|110538.9|110592.1|110542.1|110592.5|110542.5|110583.4|110533.4|22
1733291580000|2024-12-04 05:53:00|110590.5|110540.5|110583.2|110533.2|110594.1|110544.1|110582.4|110532.4|18
1733291590000|2024-12-04 05:53:10|110584|110534|110587|110537|110589.3|110539.3|110582|110532|36
1733291600000|2024-12-04 05:53:20|110588|110538|110574|110524|110591.3|110541.3|110570|110520|31
1733291610000|2024-12-04 05:53:30|110573.7|110523.7|110576.5|110526.5|110577.9|110527.9|110573.7|110523.7|27
1733291620000|2024-12-04 05:53:40|110579.3|110529.3|110580.4|110530.4|110581.2|110531.2|110577.8|110527.8|14
1733291630000|2024-12-04 05:53:50|110581.4|110531.4|110584.3|110534.3|110585.8|110535.8|110579|110529|19
1733291640000|2024-12-04 05:54:00|110583.1|110533.1|110583.7|110533.7|110584.3|110534.3|110583.1|110533.1|8
1733291650000|2024-12-04 05:54:10|110583.6|110533.6|110588.5|110538.5|110588.5|110538.5|110583.5|110533.5|19
1733291660000|2024-12-04 05:54:20|110591.5|110541.5|110584.5|110534.5|110591.5|110541.5|110584.5|110534.5|18
1733291670000|2024-12-04 05:54:30|110586.7|110536.7|110585.9|110535.9|110588.1|110538.1|110585.7|110535.7|7
1733291680000|2024-12-04 05:54:40|110586.9|110536.9|110584.3|110534.3|110587.2|110537.2|110584.3|110534.3|17
1733291690000|2024-12-04 05:54:50|110583.3|110533.3|110580.3|110530.3|110583.3|110533.3|110565.9|110515.9|24
1733291700000|2024-12-04 05:55:00|110579.2|110529.2|110574.5|110524.5|110579.4|110529.4|110572.5|110522.5|18
1733291710000|2024-12-04 05:55:10|110573.1|110523.1|110583.6|110533.6|110583.7|110533.7|110573.1|110523.1|14
1733291720000|2024-12-04 05:55:20|110584.6|110534.6|110581.7|110531.7|110590.7|110540.7|110581.7|110531.7|14
1733291730000|2024-12-04 05:55:30|110582.5|110532.5|110602.8|110552.8|110615.4|110565.4|110582.5|110532.5|37
1733291740000|2024-12-04 05:55:40|110606.8|110556.8|110614.2|110564.2|110614.2|110564.2|110600|110550|54
1733291750000|2024-12-04 05:55:50|110611.8|110561.8|110615.9|110565.9|110618.2|110568.2|110610.6|110560.6|63
1733291760000|2024-12-04 05:56:00|110612.1|110562.1|110621.4|110571.4|110622.5|110572.5|110612.1|110562.1|45
1733291770000|2024-12-04 05:56:10|110619.3|110569.3|110615.2|110565.2|110623.1|110573.1|110612.6|110562.6|43
1733291780000|2024-12-04 05:56:20|110618.2|110568.2|110616.6|110566.6|110620.2|110570.2|110613.7|110563.7|34
1733291790000|2024-12-04 05:56:30|110614.2|110564.2|110615.9|110565.9|110619|110569|110611.8|110561.8|25
1733291800000|2024-12-04 05:56:40|110616.9|110566.9|110616|110566|110620.7|110570.7|110613|110563|22
1733291810000|2024-12-04 05:56:50|110616.1|110566.1|110615.5|110565.5|110617.5|110567.5|110615.4|110565.4|10
1733291820000|2024-12-04 05:57:00|110616.5|110566.5|110602.8|110552.8|110616.5|110566.5|110598.9|110548.9|50
1733291830000|2024-12-04 05:57:10|110598.6|110548.6|110607.1|110557.1|110610.1|110560.1|110598.6|110548.6|48
1733291840000|2024-12-04 05:57:20|110605.3|110555.3|110611.6|110561.6|110615.6|110565.6|110604.5|110554.5|40
1733291850000|2024-12-04 05:57:30|110610.8|110560.8|110612.9|110562.9|110614.8|110564.8|110609.1|110559.1|41
1733291860000|2024-12-04 05:57:40|110614.7|110564.7|110619.7|110569.7|110621.6|110571.6|110610.6|110560.6|54
1733291870000|2024-12-04 05:57:50|110615.2|110565.2|110625.5|110575.5|110634.2|110584.2|110614.5|110564.5|60
1733291880000|2024-12-04 05:58:00|110630.3|110580.3|110629.5|110579.5|110633.4|110583.4|110625.2|110575.2|73
1733291890000|2024-12-04 05:58:10|110630.4|110580.4|110628.9|110578.9|110634.7|110584.7|110616.3|110566.3|57
1733291900000|2024-12-04 05:58:20|110629.4|110579.4|110633.4|110583.4|110636.7|110586.7|110629.4|110579.4|64
1733291910000|2024-12-04 05:58:30|110633.2|110583.2|110630.9|110580.9|110636.1|110586.1|110630|110580|64
1733291920000|2024-12-04 05:58:40|110629.9|110579.9|110625.7|110575.7|110633.4|110583.4|110625.5|110575.5|15
1733291930000|2024-12-04 05:58:50|110624.1|110574.1|110614.7|110564.7|110626.5|110576.5|110614.7|110564.7|31
1733291940000|2024-12-04 05:59:00|110612.3|110562.3|110610.9|110560.9|110615.4|110565.4|110610.5|110560.5|34
1733291950000|2024-12-04 05:59:10|110610.8|110560.8|110610.8|110560.8|110614.1|110564.1|110609.3|110559.3|37
1733291960000|2024-12-04 05:59:20|110610|110560|110615.3|110565.3|110615.5|110565.5|110609.9|110559.9|12
1733291970000|2024-12-04 05:59:30|110614.6|110564.6|110610.6|110560.6|110614.6|110564.6|110610.4|110560.4|14
1733291980000|2024-12-04 05:59:40|110612.2|110562.2|110612.4|110562.4|110612.4|110562.4|110611.2|110561.2|3
1733291990000|2024-12-04 05:59:50|110612.7|110562.7|110610.4|110560.4|110613|110563|110609.8|110559.8|9
1733292000000|2024-12-04 06:00:00|110609.5|110559.5|110609.9|110559.9|110610.7|110560.7|110603.3|110553.3|27
1733292010000|2024-12-04 06:00:10|110614.4|110564.4|110633|110583|110640.3|110590.3|110612.6|110562.6|50
1733292020000|2024-12-04 06:00:20|110635|110585|110640.6|110590.6|110644.1|110594.1|110632.8|110582.8|67
1733292030000|2024-12-04 06:00:30|110640.9|110590.9|110641.3|110591.3|110643.1|110593.1|110634.9|110584.9|59
1733292040000|2024-12-04 06:00:40|110642.3|110592.3|110641.1|110591.1|110643|110593|110638|110588|40
1733292050000|2024-12-04 06:00:50|110636.7|110586.7|110639.5|110589.5|110643.8|110593.8|110635.4|110585.4|49
1733292060000|2024-12-04 06:01:00|110637.9|110587.9|110643.2|110593.2|110646.8|110596.8|110635.8|110585.8|52
1733292070000|2024-12-04 06:01:10|110642.2|110592.2|110648.5|110598.5|110651.9|110601.9|110640.7|110590.7|42
1733292080000|2024-12-04 06:01:20|110650.5|110600.5|110645.2|110595.2|110650.5|110600.5|110641.9|110591.9|26
1733292090000|2024-12-04 06:01:30|110642.7|110592.7|110623.5|110573.5|110646.3|110596.3|110621.3|110571.3|67
1733292100000|2024-12-04 06:01:40|110623.3|110573.3|110615.4|110565.4|110629|110579|110613.7|110563.7|30
1733292110000|2024-12-04 06:01:50|110614.9|110564.9|110617.2|110567.2|110619.4|110569.4|110614.3|110564.3|16
1733292120000|2024-12-04 06:02:00|110615.6|110565.6|110618.4|110568.4|110618.4|110568.4|110612.9|110562.9|21
1733292130000|2024-12-04 06:02:10|110618.6|110568.6|110618.2|110568.2|110621.1|110571.1|110615.1|110565.1|32
1733292140000|2024-12-04 06:02:20|110619.2|110569.2|110637.5|110587.5|110641.6|110591.6|110619|110569|57
1733292150000|2024-12-04 06:02:30|110637.1|110587.1|110642.3|110592.3|110644.4|110594.4|110636.4|110586.4|35
1733292160000|2024-12-04 06:02:40|110643.1|110593.1|110643.5|110593.5|110646.8|110596.8|110641.2|110591.2|35
1733292170000|2024-12-04 06:02:50|110641.9|110591.9|110663.7|110613.7|110669.7|110619.7|110640.7|110590.7|58
1733292180000|2024-12-04 06:03:00|110665.2|110615.2|110669.3|110619.3|110671.9|110621.9|110663.3|110613.3|57
1733292190000|2024-12-04 06:03:10|110664.3|110614.3|110673.4|110623.4|110677.2|110627.2|110664.3|110614.3|55
1733292200000|2024-12-04 06:03:20|110673.3|110623.3|110668.8|110618.8|110675.9|110625.9|110668.7|110618.7|26
1733292210000|2024-12-04 06:03:30|110672|110622|110671|110621|110673.6|110623.6|110666.1|110616.1|34
1733292220000|2024-12-04 06:03:40|110671.4|110621.4|110673.3|110623.3|110677.6|110627.6|110668.4|110618.4|62
1733292230000|2024-12-04 06:03:50|110672.5|110622.5|110676.8|110626.8|110677.5|110627.5|110669|110619|43
1733292240000|2024-12-04 06:04:00|110676.2|110626.2|110672.5|110622.5|110676.2|110626.2|110667.2|110617.2|42
1733292250000|2024-12-04 06:04:10|110673.3|110623.3|110671.4|110621.4|110675.4|110625.4|110669|110619|42
1733292260000|2024-12-04 06:04:20|110674.4|110624.4|110669.5|110619.5|110674.6|110624.6|110667.9|110617.9|38
1733292270000|2024-12-04 06:04:30|110671.1|110621.1|110649.2|110599.2|110678.6|110628.6|110647.2|110597.2|40
1733292280000|2024-12-04 06:04:40|110644.6|110594.6|110641.6|110591.6|110647.1|110597.1|110639.4|110589.4|31
1733292290000|2024-12-04 06:04:50|110642.6|110592.6|110640.7|110590.7|110646.9|110596.9|110638.5|110588.5|30
1733292300000|2024-12-04 06:05:00|110643.9|110593.9|110625.6|110575.6|110643.9|110593.9|110622.6|110572.6|29
1733292310000|2024-12-04 06:05:10|110623.4|110573.4|110620.7|110570.7|110630.3|110580.3|110618.8|110568.8|40
1733292320000|2024-12-04 06:05:20|110620.6|110570.6|110631.7|110581.7|110631.7|110581.7|110620.5|110570.5|35
1733292330000|2024-12-04 06:05:30|110630|110580|110642.5|110592.5|110649.2|110599.2|110630|110580|32
1733292340000|2024-12-04 06:05:40|110641.5|110591.5|110645.2|110595.2|110648.9|110598.9|110640.2|110590.2|39
1733292350000|2024-12-04 06:05:50|110646.1|110596.1|110647.9|110597.9|110651.2|110601.2|110645.6|110595.6|38
1733292360000|2024-12-04 06:06:00|110645.2|110595.2|110643.3|110593.3|110648|110598|110639.6|110589.6|34
1733292370000|2024-12-04 06:06:10|110643.2|110593.2|110646.8|110596.8|110649.6|110599.6|110643|110593|26
1733292380000|2024-12-04 06:06:20|110647.8|110597.8|110645.5|110595.5|110649.7|110599.7|110645.2|110595.2|20
1733292390000|2024-12-04 06:06:30|110639.3|110589.3|110646.4|110596.4|110653.7|110603.7|110639.3|110589.3|31
1733292400000|2024-12-04 06:06:40|110645|110595|110644.9|110594.9|110648.9|110598.9|110642.6|110592.6|18
1733292410000|2024-12-04 06:06:50|110645.1|110595.1|110645.1|110595.1|110645.1|110595.1|110645.1|110595.1|1
1733292420000|2024-12-04 06:07:00|110644.9|110594.9|110643.4|110593.4|110645.1|110595.1|110642.4|110592.4|11
1733292430000|2024-12-04 06:07:10|110643.3|110593.3|110646.8|110596.8|110654.1|110604.1|110643.3|110593.3|30
1733292440000|2024-12-04 06:07:20|110645.1|110595.1|110643|110593|110645.1|110595.1|110640.8|110590.8|18
1733292450000|2024-12-04 06:07:30|110643.1|110593.1|110645.2|110595.2|110647|110597|110641.1|110591.1|29
1733292460000|2024-12-04 06:07:40|110648|110598|110642.8|110592.8|110648|110598|110639.6|110589.6|23
1733292470000|2024-12-04 06:07:50|110642.9|110592.9|110646.3|110596.3|110654.8|110604.8|110640.4|110590.4|49
1733292480000|2024-12-04 06:08:00|110647.5|110597.5|110655.2|110605.2|110657.3|110607.3|110644.4|110594.4|54
1733292490000|2024-12-04 06:08:10|110651.8|110601.8|110648.1|110598.1|110654.3|110604.3|110644.8|110594.8|45
1733292500000|2024-12-04 06:08:20|110648.9|110598.9|110648.2|110598.2|110650.6|110600.6|110641.6|110591.6|33
1733292510000|2024-12-04 06:08:30|110648|110598|110645.4|110595.4|110650.2|110600.2|110643.6|110593.6|16
1733292520000|2024-12-04 06:08:40|110645.1|110595.1|110648.2|110598.2|110652.2|110602.2|110641.3|110591.3|35
1733292530000|2024-12-04 06:08:50|110647.4|110597.4|110650.6|110600.6|110654.6|110604.6|110645.8|110595.8|58
1733292540000|2024-12-04 06:09:00|110654|110604|110676.3|110626.3|110678.9|110628.9|110650|110600|33
1733292550000|2024-12-04 06:09:10|110676.7|110626.7|110672.1|110622.1|110676.7|110626.7|110664.9|110614.9|32
1733292560000|2024-12-04 06:09:20|110671.3|110621.3|110669.7|110619.7|110674.1|110624.1|110669.7|110619.7|36
1733292570000|2024-12-04 06:09:30|110670.7|110620.7|110672.2|110622.2|110675.2|110625.2|110666.4|110616.4|34
1733292580000|2024-12-04 06:09:40|110673|110623|110666.9|110616.9|110673|110623|110659.2|110609.2|36
1733292590000|2024-12-04 06:09:50|110667.1|110617.1|110674.8|110624.8|110678|110628|110667.1|110617.1|31
1733292600000|2024-12-04 06:10:00|110677.4|110627.4|110677.7|110627.7|110683.9|110633.9|110675.6|110625.6|43
1733292610000|2024-12-04 06:10:10|110676.1|110626.1|110679.6|110629.6|110680.8|110630.8|110673.3|110623.3|21
1733292620000|2024-12-04 06:10:20|110680.4|110630.4|110684.7|110634.7|110686.1|110636.1|110675.6|110625.6|45
1733292630000|2024-12-04 06:10:30|110686.1|110636.1|110686.6|110636.6|110692|110642|110680.7|110630.7|61
1733292640000|2024-12-04 06:10:40|110685.6|110635.6|110700|110650|110700.6|110650.6|110682.6|110632.6|25
1733292650000|2024-12-04 06:10:50|110699.5|110649.5|110698.4|110648.4|110701.7|110651.7|110696.6|110646.6|17
1733292660000|2024-12-04 06:11:00|110700.1|110650.1|110680.8|110630.8|110702.8|110652.8|110680.8|110630.8|51
1733292670000|2024-12-04 06:11:10|110681.8|110631.8|110689.1|110639.1|110692.3|110642.3|110678.8|110628.8|36
1733292680000|2024-12-04 06:11:20|110693.9|110643.9|110682.9|110632.9|110694.9|110644.9|110679.6|110629.6|47
1733292690000|2024-12-04 06:11:30|110681.9|110631.9|110679.4|110629.4|110684|110634|110676.8|110626.8|36
1733292700000|2024-12-04 06:11:40|110680.8|110630.8|110679.8|110629.8|110685.2|110635.2|110678.6|110628.6|41
1733292710000|2024-12-04 06:11:50|110680.6|110630.6|110680.9|110630.9|110682.6|110632.6|110678.7|110628.7|16
1733292720000|2024-12-04 06:12:00|110679.7|110629.7|110673.3|110623.3|110680.7|110630.7|110672.6|110622.6|22
1733292730000|2024-12-04 06:12:10|110672.3|110622.3|110678.4|110628.4|110678.4|110628.4|110671.8|110621.8|16
1733292740000|2024-12-04 06:12:20|110677.6|110627.6|110681.7|110631.7|110685.4|110635.4|110677.6|110627.6|16
1733292750000|2024-12-04 06:12:30|110680.1|110630.1|110679.7|110629.7|110684.5|110634.5|110677.5|110627.5|31
1733292760000|2024-12-04 06:12:40|110681.9|110631.9|110680.7|110630.7|110684|110634|110679.1|110629.1|34
1733292770000|2024-12-04 06:12:50|110680.5|110630.5|110675.6|110625.6|110680.9|110630.9|110670.8|110620.8|38
1733292780000|2024-12-04 06:13:00|110678.8|110628.8|110675.3|110625.3|110679.4|110629.4|110673.8|110623.8|22
1733292790000|2024-12-04 06:13:10|110673.9|110623.9|110673.8|110623.8|110676.1|110626.1|110672.2|110622.2|11
1733292800000|2024-12-04 06:13:20|110674.8|110624.8|110677|110627|110683.5|110633.5|110674.3|110624.3|18
1733292810000|2024-12-04 06:13:30|110676.9|110626.9|110678.5|110628.5|110686.3|110636.3|110676.9|110626.9|30
1733292820000|2024-12-04 06:13:40|110676.3|110626.3|110684.1|110634.1|110691.1|110641.1|110676.3|110626.3|35
1733292830000|2024-12-04 06:13:50|110685.4|110635.4|110682.3|110632.3|110686.7|110636.7|110680.1|110630.1|31
1733292840000|2024-12-04 06:14:00|110682.8|110632.8|110677.8|110627.8|110683.9|110633.9|110674.9|110624.9|36
1733292850000|2024-12-04 06:14:10|110679.2|110629.2|110679|110629|110679.2|110629.2|110677|110627|8
1733292860000|2024-12-04 06:14:20|110677|110627|110674.8|110624.8|110682|110632|110674.8|110624.8|18
1733292870000|2024-12-04 06:14:30|110673.2|110623.2|110672.9|110622.9|110683.6|110633.6|110672.9|110622.9|21
1733292880000|2024-12-04 06:14:40|110674.1|110624.1|110675.8|110625.8|110678.8|110628.8|110673.2|110623.2|23
1733292890000|2024-12-04 06:14:50|110678.8|110628.8|110681.4|110631.4|110686.4|110636.4|110678.8|110628.8|22
1733292900000|2024-12-04 06:15:00|110684.7|110634.7|110684|110634|110687.6|110637.6|110677.9|110627.9|43
1733292910000|2024-12-04 06:15:10|110683.7|110633.7|110679.7|110629.7|110683.7|110633.7|110672.5|110622.5|30
1733292920000|2024-12-04 06:15:20|110677.7|110627.7|110682|110632|110682|110632|110671.5|110621.5|21
1733292930000|2024-12-04 06:15:30|110681.3|110631.3|110679.2|110629.2|110681.3|110631.3|110674.1|110624.1|59
1733292940000|2024-12-04 06:15:40|110679.7|110629.7|110677.9|110627.9|110681.6|110631.6|110674.5|110624.5|17
1733292950000|2024-12-04 06:15:50|110679.3|110629.3|110685.1|110635.1|110685.1|110635.1|110677.2|110627.2|22
1733292960000|2024-12-04 06:16:00|110685|110635|110682.5|110632.5|110685|110635|110680.7|110630.7|8
1733292970000|2024-12-04 06:16:10|110681.5|110631.5|110682.2|110632.2|110688|110638|110678.1|110628.1|28
1733292980000|2024-12-04 06:16:20|110682|110632|110684.3|110634.3|110685.9|110635.9|110682|110632|6
1733292990000|2024-12-04 06:16:30|110681.2|110631.2|110681.2|110631.2|110683.8|110633.8|110680.5|110630.5|12
1733293000000|2024-12-04 06:16:40|110682.7|110632.7|110682.9|110632.9|110682.9|110632.9|110681|110631|9
1733293010000|2024-12-04 06:16:50|110679.4|110629.4|110679.9|110629.9|110683.3|110633.3|110673.9|110623.9|31
1733293020000|2024-12-04 06:17:00|110681.5|110631.5|110675.9|110625.9|110681.6|110631.6|110674.9|110624.9|31
1733293030000|2024-12-04 06:17:10|110677.4|110627.4|110681.4|110631.4|110685.2|110635.2|110674.4|110624.4|55
1733293040000|2024-12-04 06:17:20|110678.4|110628.4|110682.1|110632.1|110683.6|110633.6|110674.1|110624.1|36
1733293050000|2024-12-04 06:17:30|110682.7|110632.7|110682.8|110632.8|110683.3|110633.3|110681.3|110631.3|10
1733293060000|2024-12-04 06:17:40|110684.4|110634.4|110690.7|110640.7|110691.9|110641.9|110681|110631|14
1733293070000|2024-12-04 06:17:50|110689.3|110639.3|110682.4|110632.4|110689.7|110639.7|110681.3|110631.3|29
1733293080000|2024-12-04 06:18:00|110683|110633|110682.3|110632.3|110686|110636|110678.9|110628.9|18
1733293090000|2024-12-04 06:18:10|110682.1|110632.1|110681.8|110631.8|110683.5|110633.5|110680.5|110630.5|12
1733293100000|2024-12-04 06:18:20|110688.1|110638.1|110702.3|110652.3|110707.5|110657.5|110688.1|110638.1|46
1733293110000|2024-12-04 06:18:30|110702.4|110652.4|110701.2|110651.2|110704.2|110654.2|110698.5|110648.5|47
1733293120000|2024-12-04 06:18:40|110700.4|110650.4|110702.7|110652.7|110704.4|110654.4|110696.1|110646.1|32
1733293130000|2024-12-04 06:18:50|110702.9|110652.9|110702.8|110652.8|110705.6|110655.6|110701.1|110651.1|16
1733293140000|2024-12-04 06:19:00|110703.6|110653.6|110705.6|110655.6|110707.6|110657.6|110703.6|110653.6|12
1733293150000|2024-12-04 06:19:10|110705.7|110655.7|110699.7|110649.7|110705.7|110655.7|110696.2|110646.2|20
1733293160000|2024-12-04 06:19:20|110698.7|110648.7|110695.2|110645.2|110702.9|110652.9|110692.8|110642.8|17
1733293170000|2024-12-04 06:19:30|110693.5|110643.5|110686.4|110636.4|110693.5|110643.5|110685.5|110635.5|27
1733293180000|2024-12-04 06:19:40|110688|110638|110683.9|110633.9|110692.6|110642.6|110677.8|110627.8|48
1733293190000|2024-12-04 06:19:50|110682.4|110632.4|110682.7|110632.7|110683.9|110633.9|110679|110629|35
1733293200000|2024-12-04 06:20:00|110684.3|110634.3|110684.6|110634.6|110687.9|110637.9|110681.9|110631.9|17
1733293210000|2024-12-04 06:20:10|110685.9|110635.9|110703.6|110653.6|110704.1|110654.1|110684.1|110634.1|43
1733293220000|2024-12-04 06:20:20|110702.2|110652.2|110700|110650|110702.7|110652.7|110696.5|110646.5|39
1733293230000|2024-12-04 06:20:30|110700.4|110650.4|110707.9|110657.9|110711.1|110661.1|110697.6|110647.6|45
1733293240000|2024-12-04 06:20:40|110706.1|110656.1|110703.3|110653.3|110708.8|110658.8|110702|110652|17
1733293250000|2024-12-04 06:20:50|110702.9|110652.9|110706|110656|110706.9|110656.9|110702.2|110652.2|15
1733293260000|2024-12-04 06:21:00|110705|110655|110704|110654|110710.9|110660.9|110704|110654|37
1733293270000|2024-12-04 06:21:10|110704.4|110654.4|110703|110653|110705.3|110655.3|110702.7|110652.7|16
1733293280000|2024-12-04 06:21:20|110703.8|110653.8|110702.8|110652.8|110708.7|110658.7|110700.4|110650.4|39
1733293290000|2024-12-04 06:21:30|110703.3|110653.3|110698.7|110648.7|110703.3|110653.3|110692|110642|45
1733293300000|2024-12-04 06:21:40|110698.1|110648.1|110679.3|110629.3|110699.5|110649.5|110677.4|110627.4|27
1733293310000|2024-12-04 06:21:50|110679.8|110629.8|110674.3|110624.3|110682.2|110632.2|110669.9|110619.9|23
1733293320000|2024-12-04 06:22:00|110675.3|110625.3|110673.6|110623.6|110677|110627|110670.9|110620.9|31
1733293330000|2024-12-04 06:22:10|110672.6|110622.6|110676.6|110626.6|110681.1|110631.1|110670.4|110620.4|32
1733293340000|2024-12-04 06:22:20|110677.8|110627.8|110675.9|110625.9|110678.4|110628.4|110673.7|110623.7|21
1733293350000|2024-12-04 06:22:30|110676.6|110626.6|110678.3|110628.3|110681.9|110631.9|110675.3|110625.3|17
1733293360000|2024-12-04 06:22:40|110676.9|110626.9|110674.1|110624.1|110676.9|110626.9|110673.4|110623.4|15
1733293370000|2024-12-04 06:22:50|110674.2|110624.2|110674.3|110624.3|110674.6|110624.6|110671.8|110621.8|17
1733293380000|2024-12-04 06:23:00|110673.6|110623.6|110645.4|110595.4|110673.6|110623.6|110645.4|110595.4|40
1733293390000|2024-12-04 06:23:10|110645.5|110595.5|110651.4|110601.4|110653.6|110603.6|110642.6|110592.6|44
1733293400000|2024-12-04 06:23:20|110648.4|110598.4|110647.2|110597.2|110650.6|110600.6|110644.4|110594.4|34
1733293410000|2024-12-04 06:23:30|110646.9|110596.9|110649.9|110599.9|110650.6|110600.6|110642|110592|19
1733293420000|2024-12-04 06:23:40|110645.7|110595.7|110646.1|110596.1|110649.6|110599.6|110641.2|110591.2|24
1733293430000|2024-12-04 06:23:50|110645.9|110595.9|110643.5|110593.5|110648.1|110598.1|110641.7|110591.7|21
1733293440000|2024-12-04 06:24:00|110644.9|110594.9|110648.5|110598.5|110648.5|110598.5|110639.6|110589.6|26
1733293450000|2024-12-04 06:24:10|110647.8|110597.8|110643.7|110593.7|110647.9|110597.9|110642.7|110592.7|22
1733293460000|2024-12-04 06:24:20|110645.3|110595.3|110649.6|110599.6|110654.5|110604.5|110644.3|110594.3|34
1733293470000|2024-12-04 06:24:30|110650|110600|110646.7|110596.7|110651.9|110601.9|110643.9|110593.9|17
1733293480000|2024-12-04 06:24:40|110647.6|110597.6|110649.3|110599.3|110652.6|110602.6|110643.7|110593.7|32
1733293490000|2024-12-04 06:24:50|110644.8|110594.8|110650.9|110600.9|110650.9|110600.9|110644.8|110594.8|15
1733293500000|2024-12-04 06:25:00|110649.7|110599.7|110653.2|110603.2|110657.5|110607.5|110647.1|110597.1|29
1733293510000|2024-12-04 06:25:10|110655.7|110605.7|110654|110604|110659.3|110609.3|110651.5|110601.5|24
1733293520000|2024-12-04 06:25:20|110656.9|110606.9|110653.3|110603.3|110661.1|110611.1|110653|110603|57
1733293530000|2024-12-04 06:25:30|110652.9|110602.9|110657.8|110607.8|110659.2|110609.2|110649.5|110599.5|64
1733293540000|2024-12-04 06:25:40|110657.9|110607.9|110675.2|110625.2|110682|110632|110657.9|110607.9|48
1733293550000|2024-12-04 06:25:50|110675.4|110625.4|110676.2|110626.2|110680.5|110630.5|110674.5|110624.5|32
1733293560000|2024-12-04 06:26:00|110678.3|110628.3|110679|110629|110681|110631|110676.4|110626.4|20
1733293570000|2024-12-04 06:26:10|110679.2|110629.2|110676.8|110626.8|110681.6|110631.6|110676.6|110626.6|32
1733293580000|2024-12-04 06:26:20|110677|110627|110679.6|110629.6|110681.4|110631.4|110674.8|110624.8|18
1733293590000|2024-12-04 06:26:30|110679.8|110629.8|110676.9|110626.9|110680.9|110630.9|110676.9|110626.9|9
1733293600000|2024-12-04 06:26:40|110676.7|110626.7|110673.3|110623.3|110677.3|110627.3|110670.8|110620.8|39
1733293610000|2024-12-04 06:26:50|110674.5|110624.5|110674.6|110624.6|110677|110627|110671.8|110621.8|54
1733293620000|2024-12-04 06:27:00|110673.8|110623.8|110673.1|110623.1|110680.9|110630.9|110672.4|110622.4|36
1733293630000|2024-12-04 06:27:10|110673.2|110623.2|110680.1|110630.1|110680.1|110630.1|110669|110619|27
1733293640000|2024-12-04 06:27:20|110677.7|110627.7|110673.7|110623.7|110677.7|110627.7|110673.7|110623.7|16
1733293650000|2024-12-04 06:27:30|110673.6|110623.6|110683.5|110633.5|110683.5|110633.5|110673.1|110623.1|16
1733293660000|2024-12-04 06:27:40|110682.8|110632.8|110688.1|110638.1|110688.1|110638.1|110681.3|110631.3|24
1733293670000|2024-12-04 06:27:50|110685.9|110635.9|110680.9|110630.9|110686.6|110636.6|110679.3|110629.3|22
1733293680000|2024-12-04 06:28:00|110677.5|110627.5|110660.6|110610.6|110686.1|110636.1|110660.6|110610.6|40
1733293690000|2024-12-04 06:28:10|110662.2|110612.2|110641.2|110591.2|110668.5|110618.5|110641.2|110591.2|53
1733293700000|2024-12-04 06:28:20|110638.9|110588.9|110643.9|110593.9|110656|110606|110638.9|110588.9|39
1733293710000|2024-12-04 06:28:30|110644.9|110594.9|110644.9|110594.9|110655.6|110605.6|110644.9|110594.9|26
1733293720000|2024-12-04 06:28:40|110643.7|110593.7|110647.6|110597.6|110649.4|110599.4|110643.7|110593.7|21
1733293730000|2024-12-04 06:28:50|110647.4|110597.4|110649.4|110599.4|110650.7|110600.7|110647.3|110597.3|13
1733293740000|2024-12-04 06:29:00|110652.4|110602.4|110649.6|110599.6|110657.5|110607.5|110647.1|110597.1|27
1733293750000|2024-12-04 06:29:10|110647.7|110597.7|110658|110608|110660.3|110610.3|110645.4|110595.4|21
1733293760000|2024-12-04 06:29:20|110657.1|110607.1|110669.8|110619.8|110672.5|110622.5|110656.1|110606.1|37
1733293770000|2024-12-04 06:29:30|110670.4|110620.4|110671.1|110621.1|110673.8|110623.8|110668.5|110618.5|22
1733293780000|2024-12-04 06:29:40|110671.9|110621.9|110672.7|110622.7|110672.7|110622.7|110667.4|110617.4|13
1733293790000|2024-12-04 06:29:50|110672.4|110622.4|110671.5|110621.5|110674.6|110624.6|110669.3|110619.3|15
1733293800000|2024-12-04 06:30:00|110672.2|110622.2|110672.6|110622.6|110673.6|110623.6|110661.6|110611.6|39
1733293810000|2024-12-04 06:30:10|110672.5|110622.5|110679.8|110629.8|110680.8|110630.8|110671|110621|28
1733293820000|2024-12-04 06:30:20|110681.2|110631.2|110683.1|110633.1|110689.5|110639.5|110676.6|110626.6|52
1733293830000|2024-12-04 06:30:30|110683.4|110633.4|110682.8|110632.8|110688.3|110638.3|110681.3|110631.3|34
1733293840000|2024-12-04 06:30:40|110683.4|110633.4|110683.3|110633.3|110686.1|110636.1|110678.5|110628.5|35
1733293850000|2024-12-04 06:30:50|110682.7|110632.7|110683.4|110633.4|110686.9|110636.9|110678.4|110628.4|49
1733293860000|2024-12-04 06:31:00|110682.4|110632.4|110668.7|110618.7|110682.4|110632.4|110668.7|110618.7|32
1733293870000|2024-12-04 06:31:10|110667|110617|110664.5|110614.5|110671.1|110621.1|110663.7|110613.7|27
1733293880000|2024-12-04 06:31:20|110665.3|110615.3|110659.3|110609.3|110669.3|110619.3|110656.3|110606.3|31
1733293890000|2024-12-04 06:31:30|110657.3|110607.3|110665.5|110615.5|110669.2|110619.2|110655.8|110605.8|30
1733293900000|2024-12-04 06:31:40|110663.7|110613.7|110669|110619|110670.8|110620.8|110663.6|110613.6|28
1733293910000|2024-12-04 06:31:50|110669.1|110619.1|110647.3|110597.3|110670.1|110620.1|110646|110596|33
1733293920000|2024-12-04 06:32:00|110646|110596|110648.4|110598.4|110651.7|110601.7|110645|110595|38
1733293930000|2024-12-04 06:32:10|110646.9|110596.9|110646.9|110596.9|110650.2|110600.2|110645.7|110595.7|25
1733293940000|2024-12-04 06:32:20|110649.4|110599.4|110648.9|110598.9|110650|110600|110647.2|110597.2|25
1733293950000|2024-12-04 06:32:30|110648|110598|110652|110602|110652.1|110602.1|110646|110596|33
1733293960000|2024-12-04 06:32:40|110650.2|110600.2|110643|110593|110650.2|110600.2|110642.7|110592.7|25
1733293970000|2024-12-04 06:32:50|110642.3|110592.3|110647.6|110597.6|110649.1|110599.1|110642.3|110592.3|19
1733293980000|2024-12-04 06:33:00|110646.9|110596.9|110647.4|110597.4|110650.2|110600.2|110642.8|110592.8|31
1733293990000|2024-12-04 06:33:10|110647.2|110597.2|110643.6|110593.6|110648|110598|110640.9|110590.9|26
1733294000000|2024-12-04 06:33:20|110642.6|110592.6|110646.3|110596.3|110646.3|110596.3|110642.3|110592.3|27
1733294010000|2024-12-04 06:33:30|110645.8|110595.8|110646.4|110596.4|110648.9|110598.9|110644.3|110594.3|18
1733294020000|2024-12-04 06:33:40|110647.4|110597.4|110648.5|110598.5|110648.9|110598.9|110645.5|110595.5|24
1733294030000|2024-12-04 06:33:50|110645.3|110595.3|110643.2|110593.2|110650.1|110600.1|110643.2|110593.2|18
1733294040000|2024-12-04 06:34:00|110645.9|110595.9|110643.3|110593.3|110646.7|110596.7|110642.3|110592.3|27
1733294050000|2024-12-04 06:34:10|110642.8|110592.8|110619.3|110569.3|110644.8|110594.8|110615.1|110565.1|53
1733294060000|2024-12-04 06:34:20|110618.6|110568.6|110614.4|110564.4|110621.2|110571.2|110610.3|110560.3|35
1733294070000|2024-12-04 06:34:30|110614.5|110564.5|110611.5|110561.5|110617.7|110567.7|110609.1|110559.1|39
1733294080000|2024-12-04 06:34:40|110612.5|110562.5|110611.3|110561.3|110617.5|110567.5|110608.6|110558.6|35
1733294090000|2024-12-04 06:34:50|110610.1|110560.1|110625.5|110575.5|110627.5|110577.5|110606.8|110556.8|51
1733294100000|2024-12-04 06:35:00|110624.3|110574.3|110616.8|110566.8|110625.5|110575.5|110615.5|110565.5|33
1733294110000|2024-12-04 06:35:10|110616.9|110566.9|110613.1|110563.1|110619.9|110569.9|110610.7|110560.7|27
1733294120000|2024-12-04 06:35:20|110611.5|110561.5|110622.9|110572.9|110626.1|110576.1|110611.4|110561.4|26
1733294130000|2024-12-04 06:35:30|110624.3|110574.3|110644.2|110594.2|110647.5|110597.5|110620.7|110570.7|55
1733294140000|2024-12-04 06:35:40|110645.4|110595.4|110645.1|110595.1|110647|110597|110642.4|110592.4|20
1733294150000|2024-12-04 06:35:50|110645.3|110595.3|110645.5|110595.5|110646.7|110596.7|110642.7|110592.7|15
1733294160000|2024-12-04 06:36:00|110644|110594|110650.7|110600.7|110651.8|110601.8|110643.5|110593.5|23
1733294170000|2024-12-04 06:36:10|110648.2|110598.2|110648.8|110598.8|110652.2|110602.2|110643.8|110593.8|21
1733294180000|2024-12-04 06:36:20|110643.8|110593.8|110621.4|110571.4|110648.6|110598.6|110620|110570|48
1733294190000|2024-12-04 06:36:30|110617.2|110567.2|110632.7|110582.7|110640.3|110590.3|110616.7|110566.7|42
1733294200000|2024-12-04 06:36:40|110632.4|110582.4|110627.7|110577.7|110636.2|110586.2|110623.2|110573.2|35
1733294210000|2024-12-04 06:36:50|110626.7|110576.7|110625|110575|110632.8|110582.8|110622.7|110572.7|49
1733294220000|2024-12-04 06:37:00|110622.1|110572.1|110620.4|110570.4|110623.1|110573.1|110618.1|110568.1|23
1733294230000|2024-12-04 06:37:10|110620.5|110570.5|110614.4|110564.4|110623.1|110573.1|110613.1|110563.1|23
1733294240000|2024-12-04 06:37:20|110615.1|110565.1|110614.6|110564.6|110617.8|110567.8|110614.6|110564.6|11
1733294250000|2024-12-04 06:37:30|110614.5|110564.5|110618.9|110568.9|110621.3|110571.3|110614.3|110564.3|29
1733294260000|2024-12-04 06:37:40|110617.3|110567.3|110619.1|110569.1|110623.9|110573.9|110612.8|110562.8|28
1733294270000|2024-12-04 06:37:50|110619.6|110569.6|110615.4|110565.4|110619.6|110569.6|110615.1|110565.1|10
1733294280000|2024-12-04 06:38:00|110616.8|110566.8|110618.8|110568.8|110621|110571|110615.9|110565.9|24
1733294290000|2024-12-04 06:38:10|110617|110567|110617.9|110567.9|110620.1|110570.1|110616.9|110566.9|7
1733294300000|2024-12-04 06:38:20|110620.1|110570.1|110617.5|110567.5|110620.1|110570.1|110613.5|110563.5|22
1733294310000|2024-12-04 06:38:30|110616.9|110566.9|110614.4|110564.4|110617.4|110567.4|110605.9|110555.9|25
1733294320000|2024-12-04 06:38:40|110615.4|110565.4|110616|110566|110619.3|110569.3|110615.4|110565.4|11
1733294330000|2024-12-04 06:38:50|110616.6|110566.6|110620.9|110570.9|110620.9|110570.9|110616.6|110566.6|27
1733294340000|2024-12-04 06:39:00|110618.5|110568.5|110626.8|110576.8|110627.9|110577.9|110616.2|110566.2|34
1733294350000|2024-12-04 06:39:10|110625.8|110575.8|110622.4|110572.4|110626.5|110576.5|110619.2|110569.2|19
1733294360000|2024-12-04 06:39:20|110621.5|110571.5|110621.1|110571.1|110623.8|110573.8|110617.4|110567.4|17
1733294370000|2024-12-04 06:39:30|110622.1|110572.1|110624.4|110574.4|110624.4|110574.4|110620|110570|9
1733294380000|2024-12-04 06:39:40|110623.3|110573.3|110623.1|110573.1|110624.4|110574.4|110616.5|110566.5|23
1733294390000|2024-12-04 06:39:50|110623.6|110573.6|110622.9|110572.9|110625.7|110575.7|110621.8|110571.8|16
1733294400000|2024-12-04 06:40:00|110623|110573|110623.2|110573.2|110626.6|110576.6|110619.3|110569.3|19
1733294410000|2024-12-04 06:40:10|110623.1|110573.1|110622|110572|110624|110574|110621.6|110571.6|12
1733294420000|2024-12-04 06:40:20|110622.3|110572.3|110625.7|110575.7|110625.7|110575.7|110617.2|110567.2|20
1733294430000|2024-12-04 06:40:30|110625.3|110575.3|110623.9|110573.9|110634|110584|110621.9|110571.9|52
1733294440000|2024-12-04 06:40:40|110624.9|110574.9|110641|110591|110643.3|110593.3|110623.5|110573.5|36
1733294450000|2024-12-04 06:40:50|110639.3|110589.3|110641.6|110591.6|110644.3|110594.3|110638.1|110588.1|28
1733294460000|2024-12-04 06:41:00|110640.6|110590.6|110646.6|110596.6|110647.9|110597.9|110640.6|110590.6|14
1733294470000|2024-12-04 06:41:10|110648.4|110598.4|110646.2|110596.2|110648.5|110598.5|110643.1|110593.1|10
1733294480000|2024-12-04 06:41:20|110645.9|110595.9|110644|110594|110646|110596|110643|110593|7
1733294490000|2024-12-04 06:41:30|110644.9|110594.9|110648.6|110598.6|110649.2|110599.2|110644.9|110594.9|8
1733294500000|2024-12-04 06:41:40|110647.8|110597.8|110624.6|110574.6|110647.8|110597.8|110623.8|110573.8|21
1733294510000|2024-12-04 06:41:50|110623.9|110573.9|110623.7|110573.7|110626.5|110576.5|110617.4|110567.4|31
1733294520000|2024-12-04 06:42:00|110622.2|110572.2|110626.6|110576.6|110630|110580|110618.2|110568.2|29
1733294530000|2024-12-04 06:42:10|110626.1|110576.1|110621.9|110571.9|110627.4|110577.4|110619.9|110569.9|31
1733294540000|2024-12-04 06:42:20|110620.9|110570.9|110622.7|110572.7|110626.2|110576.2|110619.9|110569.9|28
1733294550000|2024-12-04 06:42:30|110622.2|110572.2|110624.5|110574.5|110624.9|110574.9|110620.9|110570.9|18
1733294560000|2024-12-04 06:42:40|110626.5|110576.5|110623|110573|110626.5|110576.5|110622.6|110572.6|13
1733294570000|2024-12-04 06:42:50|110625|110575|110625.3|110575.3|110628|110578|110620.9|110570.9|28
1733294580000|2024-12-04 06:43:00|110624.3|110574.3|110628.1|110578.1|110629.5|110579.5|110620.9|110570.9|22
1733294590000|2024-12-04 06:43:10|110627.5|110577.5|110620.5|110570.5|110627.5|110577.5|110617.3|110567.3|27
1733294600000|2024-12-04 06:43:20|110620.1|110570.1|110620.5|110570.5|110620.5|110570.5|110620.1|110570.1|2
1733294610000|2024-12-04 06:43:30|110622.1|110572.1|110624.7|110574.7|110628.2|110578.2|110619.5|110569.5|16
1733294620000|2024-12-04 06:43:40|110623.7|110573.7|110627.5|110577.5|110642.9|110592.9|110623.7|110573.7|54
1733294630000|2024-12-04 06:43:50|110626.9|110576.9|110628|110578|110630|110580|110621.4|110571.4|31
1733294640000|2024-12-04 06:44:00|110628.2|110578.2|110618.1|110568.1|110631.4|110581.4|110616.3|110566.3|41
1733294650000|2024-12-04 06:44:10|110619.5|110569.5|110621.3|110571.3|110621.3|110571.3|110617.3|110567.3|18
1733294660000|2024-12-04 06:44:20|110619.9|110569.9|110614.2|110564.2|110621.8|110571.8|110612|110562|22
1733294670000|2024-12-04 06:44:30|110615.8|110565.8|110614.2|110564.2|110619.1|110569.1|110611.9|110561.9|23
1733294680000|2024-12-04 06:44:40|110616.9|110566.9|110617.3|110567.3|110617.9|110567.9|110614.4|110564.4|9
1733294690000|2024-12-04 06:44:50|110617|110567|110617.4|110567.4|110619.4|110569.4|110615.2|110565.2|11
1733294700000|2024-12-04 06:45:00|110616.4|110566.4|110613.7|110563.7|110618.5|110568.5|110609.9|110559.9|24
1733294710000|2024-12-04 06:45:10|110613|110563|110614.3|110564.3|110616.8|110566.8|110612.5|110562.5|15
1733294720000|2024-12-04 06:45:20|110614.4|110564.4|110615.2|110565.2|110615.9|110565.9|110613.9|110563.9|7
1733294730000|2024-12-04 06:45:30|110617|110567|110615.4|110565.4|110617.3|110567.3|110614.1|110564.1|10
1733294740000|2024-12-04 06:45:40|110614.4|110564.4|110615.4|110565.4|110616.7|110566.7|110614.4|110564.4|11
1733294750000|2024-12-04 06:45:50|110616.6|110566.6|110617.9|110567.9|110621|110571|110616.2|110566.2|31
1733294760000|2024-12-04 06:46:00|110618.9|110568.9|110616.4|110566.4|110618.9|110568.9|110614.6|110564.6|18
1733294770000|2024-12-04 06:46:10|110615.5|110565.5|110615.3|110565.3|110616.3|110566.3|110613|110563|15
1733294780000|2024-12-04 06:46:20|110616|110566|110615.4|110565.4|110616.2|110566.2|110612.5|110562.5|16
1733294790000|2024-12-04 06:46:30|110616.2|110566.2|110615.7|110565.7|110616.2|110566.2|110613.7|110563.7|8
1733294800000|2024-12-04 06:46:40|110614.9|110564.9|110581.5|110531.5|110615.5|110565.5|110575.4|110525.4|40
1733294810000|2024-12-04 06:46:50|110582.4|110532.4|110586.1|110536.1|110586.1|110536.1|110580|110530|15
1733294820000|2024-12-04 06:47:00|110585.1|110535.1|110582.2|110532.2|110590.7|110540.7|110582.2|110532.2|16
1733294830000|2024-12-04 06:47:10|110581.3|110531.3|110563.5|110513.5|110584|110534|110562.7|110512.7|36
1733294840000|2024-12-04 06:47:20|110564.3|110514.3|110565.6|110515.6|110568.8|110518.8|110560.3|110510.3|34
1733294850000|2024-12-04 06:47:30|110565.2|110515.2|110561|110511|110566|110516|110557.7|110507.7|28
1733294860000|2024-12-04 06:47:40|110558.8|110508.8|110555.7|110505.7|110561.8|110511.8|110555.7|110505.7|29
1733294870000|2024-12-04 06:47:50|110558.8|110508.8|110556.2|110506.2|110566.5|110516.5|110553.3|110503.3|47
1733294880000|2024-12-04 06:48:00|110558.2|110508.2|110557.5|110507.5|110561.9|110511.9|110553.1|110503.1|24
1733294890000|2024-12-04 06:48:10|110557.4|110507.4|110551.7|110501.7|110562.8|110512.8|110551.7|110501.7|31
1733294900000|2024-12-04 06:48:20|110552.5|110502.5|110552.6|110502.6|110555.5|110505.5|110547.3|110497.3|28
1733294910000|2024-12-04 06:48:30|110555.4|110505.4|110553.1|110503.1|110557.2|110507.2|110547|110497|34
1733294920000|2024-12-04 06:48:40|110557.4|110507.4|110555.3|110505.3|110558|110508|110547.9|110497.9|21
1733294930000|2024-12-04 06:48:50|110551.8|110501.8|110553|110503|110561.2|110511.2|110550.5|110500.5|22
1733294940000|2024-12-04 06:49:00|110550.5|110500.5|110549.1|110499.1|110558.3|110508.3|110541.7|110491.7|41
1733294950000|2024-12-04 06:49:10|110552.2|110502.2|110551.5|110501.5|110563|110513|110546.5|110496.5|34
1733294960000|2024-12-04 06:49:20|110550.3|110500.3|110548.8|110498.8|110550.5|110500.5|110540.9|110490.9|26
1733294970000|2024-12-04 06:49:30|110543.5|110493.5|110540.1|110490.1|110550.3|110500.3|110538.8|110488.8|34
1733294980000|2024-12-04 06:49:40|110542.2|110492.2|110519.3|110469.3|110542.2|110492.2|110519.3|110469.3|39
1733294990000|2024-12-04 06:49:50|110526.5|110476.5|110498.5|110448.5|110527.2|110477.2|110497.2|110447.2|42
1733295000000|2024-12-04 06:50:00|110496.7|110446.7|110490|110440|110499.4|110449.4|110486.8|110436.8|32
1733295010000|2024-12-04 06:50:10|110489.3|110439.3|110494.1|110444.1|110500.4|110450.4|110489.2|110439.2|44
1733295020000|2024-12-04 06:50:20|110493.6|110443.6|110495|110445|110497.9|110447.9|110489.7|110439.7|32
1733295030000|2024-12-04 06:50:30|110492.8|110442.8|110494.4|110444.4|110497.4|110447.4|110492.5|110442.5|29
1733295040000|2024-12-04 06:50:40|110494.7|110444.7|110495.3|110445.3|110497.7|110447.7|110490.7|110440.7|29
1733295050000|2024-12-04 06:50:50|110492.2|110442.2|110466.2|110416.2|110492.2|110442.2|110465.6|110415.6|34
1733295060000|2024-12-04 06:51:00|110466.3|110416.3|110463.3|110413.3|110468|110418|110459|110409|25
1733295070000|2024-12-04 06:51:10|110463.5|110413.5|110464.9|110414.9|110468.8|110418.8|110459|110409|33
1733295080000|2024-12-04 06:51:20|110467|110417|110458|110408|110467|110417|110456.1|110406.1|30
1733295090000|2024-12-04 06:51:30|110458.1|110408.1|110478.6|110428.6|110484.9|110434.9|110455.6|110405.6|31
1733295100000|2024-12-04 06:51:40|110479|110429|110490.7|110440.7|110496.3|110446.3|110478.9|110428.9|30
1733295110000|2024-12-04 06:51:50|110485.6|110435.6|110495.1|110445.1|110506.4|110456.4|110484.4|110434.4|35
1733295120000|2024-12-04 06:52:00|110494.8|110444.8|110493.4|110443.4|110499.7|110449.7|110489.5|110439.5|40
1733295130000|2024-12-04 06:52:10|110493.7|110443.7|110498.5|110448.5|110504.6|110454.6|110493.7|110443.7|27
1733295140000|2024-12-04 06:52:20|110497.8|110447.8|110499|110449|110506.4|110456.4|110495.1|110445.1|43
1733295150000|2024-12-04 06:52:30|110501.7|110451.7|110493.7|110443.7|110503.6|110453.6|110493.7|110443.7|55
1733295160000|2024-12-04 06:52:40|110492.1|110442.1|110488.1|110438.1|110492.9|110442.9|110486.4|110436.4|19
1733295170000|2024-12-04 06:52:50|110488.6|110438.6|110496.9|110446.9|110502|110452|110488.6|110438.6|32
1733295180000|2024-12-04 06:53:00|110497.6|110447.6|110501.4|110451.4|110506.8|110456.8|110497.6|110447.6|42
1733295190000|2024-12-04 06:53:10|110501.2|110451.2|110519.8|110469.8|110524.1|110474.1|110499.5|110449.5|44
1733295200000|2024-12-04 06:53:20|110517.3|110467.3|110522.1|110472.1|110522.8|110472.8|110517.3|110467.3|9
1733295210000|2024-12-04 06:53:30|110523.4|110473.4|110532.1|110482.1|110538.3|110488.3|110521.5|110471.5|38
1733295220000|2024-12-04 06:53:40|110535.2|110485.2|110552.6|110502.6|110556.9|110506.9|110532.3|110482.3|36
1733295230000|2024-12-04 06:53:50|110553.6|110503.6|110551.7|110501.7|110554|110504|110548.3|110498.3|21
1733295240000|2024-12-04 06:54:00|110549.5|110499.5|110540.3|110490.3|110549.5|110499.5|110529.8|110479.8|43
1733295250000|2024-12-04 06:54:10|110543.2|110493.2|110538.4|110488.4|110550|110500|110537.8|110487.8|17
1733295260000|2024-12-04 06:54:20|110535.5|110485.5|110533.6|110483.6|110553.8|110503.8|110533.6|110483.6|29
1733295270000|2024-12-04 06:54:30|110535.9|110485.9|110528.6|110478.6|110536.2|110486.2|110523.9|110473.9|35
1733295280000|2024-12-04 06:54:40|110526.6|110476.6|110526.1|110476.1|110533.6|110483.6|110523.9|110473.9|22
1733295290000|2024-12-04 06:54:50|110524.4|110474.4|110522.3|110472.3|110525.9|110475.9|110521.1|110471.1|15
1733295300000|2024-12-04 06:55:00|110523.8|110473.8|110524.6|110474.6|110533.9|110483.9|110523.8|110473.8|24
1733295310000|2024-12-04 06:55:10|110525.6|110475.6|110530.7|110480.7|110534.8|110484.8|110524.7|110474.7|20
1733295320000|2024-12-04 06:55:20|110532.9|110482.9|110556.3|110506.3|110560.9|110510.9|110532.9|110482.9|52
1733295330000|2024-12-04 06:55:30|110557.2|110507.2|110575.5|110525.5|110575.5|110525.5|110557.2|110507.2|48
1733295340000|2024-12-04 06:55:40|110576.6|110526.6|110573.9|110523.9|110581.1|110531.1|110573.3|110523.3|51
1733295350000|2024-12-04 06:55:50|110573.6|110523.6|110579.9|110529.9|110581.4|110531.4|110571.9|110521.9|38
1733295360000|2024-12-04 06:56:00|110581.6|110531.6|110570.3|110520.3|110582|110532|110569.5|110519.5|35
1733295370000|2024-12-04 06:56:10|110572|110522|110568.9|110518.9|110576.9|110526.9|110566.7|110516.7|24
1733295380000|2024-12-04 06:56:20|110569.3|110519.3|110576.6|110526.6|110578.1|110528.1|110569.3|110519.3|25
1733295390000|2024-12-04 06:56:30|110577.3|110527.3|110576.6|110526.6|110579.9|110529.9|110571.9|110521.9|37
1733295400000|2024-12-04 06:56:40|110578|110528|110574.9|110524.9|110580.4|110530.4|110572.2|110522.2|37
1733295410000|2024-12-04 06:56:50|110572.9|110522.9|110575.2|110525.2|110580.8|110530.8|110569.4|110519.4|30
1733295420000|2024-12-04 06:57:00|110574|110524|110575.8|110525.8|110581.7|110531.7|110573.5|110523.5|37
1733295430000|2024-12-04 06:57:10|110574.8|110524.8|110562.5|110512.5|110578.6|110528.6|110555.6|110505.6|27
1733295440000|2024-12-04 06:57:20|110565.2|110515.2|110576.7|110526.7|110584.7|110534.7|110565.2|110515.2|28
1733295450000|2024-12-04 06:57:30|110576.5|110526.5|110563.5|110513.5|110576.5|110526.5|110560|110510|36
1733295460000|2024-12-04 06:57:40|110561.7|110511.7|110560.6|110510.6|110561.7|110511.7|110559.2|110509.2|5
1733295470000|2024-12-04 06:57:50|110560.3|110510.3|110556.9|110506.9|110560.6|110510.6|110555.6|110505.6|10
1733295480000|2024-12-04 06:58:00|110556.7|110506.7|110559.5|110509.5|110559.5|110509.5|110555.7|110505.7|10
1733295490000|2024-12-04 06:58:10|110559.3|110509.3|110576.1|110526.1|110576.1|110526.1|110557.9|110507.9|17
1733295500000|2024-12-04 06:58:20|110576.9|110526.9|110577.8|110527.8|110578.6|110528.6|110575.8|110525.8|19
1733295510000|2024-12-04 06:58:30|110578.8|110528.8|110562.5|110512.5|110578.8|110528.8|110560.2|110510.2|19
1733295520000|2024-12-04 06:58:40|110564.6|110514.6|110574.5|110524.5|110576.6|110526.6|110564.6|110514.6|25
1733295530000|2024-12-04 06:58:50|110573.4|110523.4|110576.4|110526.4|110578.4|110528.4|110571.2|110521.2|26
1733295540000|2024-12-04 06:59:00|110579.8|110529.8|110577.5|110527.5|110583.4|110533.4|110574.7|110524.7|28
1733295550000|2024-12-04 06:59:10|110577.4|110527.4|110579.9|110529.9|110581.9|110531.9|110577.4|110527.4|14
1733295560000|2024-12-04 06:59:20|110581.8|110531.8|110579.3|110529.3|110581.8|110531.8|110577.1|110527.1|19
1733295570000|2024-12-04 06:59:30|110577.3|110527.3|110577|110527|110578.5|110528.5|110571.6|110521.6|34
1733295580000|2024-12-04 06:59:40|110577.1|110527.1|110582.6|110532.6|110583.4|110533.4|110573.8|110523.8|37
1733295590000|2024-12-04 06:59:50|110580.9|110530.9|110580.1|110530.1|110582|110532|110578.5|110528.5|15
1733295600000|2024-12-04 07:00:00|110578.9|110528.9|110593.6|110543.6|110597.2|110547.2|110578.5|110528.5|43
1733295610000|2024-12-04 07:00:10|110595.2|110545.2|110597.9|110547.9|110600.4|110550.4|110594.8|110544.8|37
1733295620000|2024-12-04 07:00:20|110599.4|110549.4|110596.7|110546.7|110607.1|110557.1|110596.7|110546.7|27
1733295630000|2024-12-04 07:00:30|110599.6|110549.6|110606.4|110556.4|110610.5|110560.5|110599.1|110549.1|23
1733295640000|2024-12-04 07:00:40|110607.3|110557.3|110642.5|110592.5|110642.5|110592.5|110601.2|110551.2|44
1733295650000|2024-12-04 07:00:50|110641.6|110591.6|110640.7|110590.7|110642.1|110592.1|110632.3|110582.3|20
1733295660000|2024-12-04 07:01:00|110639.1|110589.1|110633.2|110583.2|110639.1|110589.1|110632.4|110582.4|20
1733295670000|2024-12-04 07:01:10|110632.6|110582.6|110630|110580|110632.6|110582.6|110623.4|110573.4|15
1733295680000|2024-12-04 07:01:20|110629.2|110579.2|110636.5|110586.5|110639.9|110589.9|110629.2|110579.2|15
1733295690000|2024-12-04 07:01:30|110637|110587|110607|110557|110639.4|110589.4|110607|110557|31
1733295700000|2024-12-04 07:01:40|110611.9|110561.9|110615|110565|110615|110565|110607.4|110557.4|17
1733295710000|2024-12-04 07:01:50|110616.5|110566.5|110608.4|110558.4|110616.5|110566.5|110604.7|110554.7|16
1733295720000|2024-12-04 07:02:00|110608.3|110558.3|110616.9|110566.9|110617.7|110567.7|110608.3|110558.3|13
1733295730000|2024-12-04 07:02:10|110617|110567|110603.1|110553.1|110617.1|110567.1|110597.5|110547.5|27
1733295740000|2024-12-04 07:02:20|110603.8|110553.8|110600.9|110550.9|110606.9|110556.9|110597.4|110547.4|20
1733295750000|2024-12-04 07:02:30|110599.8|110549.8|110601.2|110551.2|110601.5|110551.5|110593.4|110543.4|17
1733295760000|2024-12-04 07:02:40|110600|110550|110599.4|110549.4|110605.6|110555.6|110595.5|110545.5|34
1733295770000|2024-12-04 07:02:50|110599.8|110549.8|110594.4|110544.4|110603.3|110553.3|110592.5|110542.5|26
1733295780000|2024-12-04 07:03:00|110595|110545|110592.4|110542.4|110597.1|110547.1|110586.3|110536.3|27
1733295790000|2024-12-04 07:03:10|110591.6|110541.6|110572|110522|110591.6|110541.6|110568|110518|29
1733295800000|2024-12-04 07:03:20|110570.7|110520.7|110577.1|110527.1|110580.8|110530.8|110570.7|110520.7|22
1733295810000|2024-12-04 07:03:30|110577.2|110527.2|110574.2|110524.2|110577.2|110527.2|110574.2|110524.2|8
1733295820000|2024-12-04 07:03:40|110568.8|110518.8|110580.6|110530.6|110589.2|110539.2|110568.1|110518.1|27
1733295830000|2024-12-04 07:03:50|110576.1|110526.1|110573.4|110523.4|110576.8|110526.8|110567.4|110517.4|28
1733295840000|2024-12-04 07:04:00|110575.8|110525.8|110570.6|110520.6|110577.1|110527.1|110569.1|110519.1|26
1733295850000|2024-12-04 07:04:10|110570.4|110520.4|110559.6|110509.6|110570.6|110520.6|110559.5|110509.5|23
1733295860000|2024-12-04 07:04:20|110560.5|110510.5|110558.4|110508.4|110561.1|110511.1|110558|110508|17
1733295870000|2024-12-04 07:04:30|110557.3|110507.3|110559.4|110509.4|110560.4|110510.4|110554.5|110504.5|27
1733295880000|2024-12-04 07:04:40|110560.6|110510.6|110552.9|110502.9|110560.6|110510.6|110551.6|110501.6|29
1733295890000|2024-12-04 07:04:50|110553.5|110503.5|110549.3|110499.3|110557.3|110507.3|110548.9|110498.9|20
1733295900000|2024-12-04 07:05:00|110550.5|110500.5|110550.6|110500.6|110554.2|110504.2|110543.5|110493.5|21
1733295910000|2024-12-04 07:05:10|110550.2|110500.2|110557.4|110507.4|110566.8|110516.8|110550.2|110500.2|15
1733295920000|2024-12-04 07:05:20|110557.3|110507.3|110548.1|110498.1|110557.3|110507.3|110547.6|110497.6|12
1733295930000|2024-12-04 07:05:30|110548.3|110498.3|110552|110502|110554.1|110504.1|110548.2|110498.2|30
1733295940000|2024-12-04 07:05:40|110552.7|110502.7|110554.4|110504.4|110558.3|110508.3|110552.1|110502.1|24
1733295950000|2024-12-04 07:05:50|110555.7|110505.7|110551.5|110501.5|110555.7|110505.7|110551.5|110501.5|9
1733295960000|2024-12-04 07:06:00|110550.4|110500.4|110550.4|110500.4|110552.5|110502.5|110549.6|110499.6|13
1733295970000|2024-12-04 07:06:10|110550.3|110500.3|110583.1|110533.1|110589.3|110539.3|110550.2|110500.2|36
1733295980000|2024-12-04 07:06:20|110584.4|110534.4|110582.1|110532.1|110585.1|110535.1|110580.8|110530.8|20
1733295990000|2024-12-04 07:06:30|110581.4|110531.4|110578.8|110528.8|110582|110532|110577.4|110527.4|13
1733296000000|2024-12-04 07:06:40|110580.6|110530.6|110575|110525|110580.6|110530.6|110562.5|110512.5|44
1733296010000|2024-12-04 07:06:50|110577.3|110527.3|110571.3|110521.3|110577.7|110527.7|110570.6|110520.6|41
1733296020000|2024-12-04 07:07:00|110572.3|110522.3|110575.9|110550.9|110577.7|110552.7|110562.1|110522.3|29
1733296030000|2024-12-04 07:07:10|110575.7|110550.7|110562.9|110537.9|110576.9|110551.9|110555.5|110530.5|29
1733296040000|2024-12-04 07:07:20|110563.8|110538.8|110560.3|110535.3|110563.8|110538.8|110560.2|110535.2|8
1733296050000|2024-12-04 07:07:30|110559.4|110534.4|110552|110527|110559.4|110534.4|110552|110527|13
1733296060000|2024-12-04 07:07:40|110551.9|110526.9|110553.3|110528.3|110553.3|110528.3|110550.1|110525.1|7
1733296070000|2024-12-04 07:07:50|110552.4|110527.4|110557.1|110532.1|110558.3|110533.3|110552.4|110527.4|11
1733296080000|2024-12-04 07:08:00|110556.2|110531.2|110556.9|110531.9|110557|110532|110553|110528|14
1733296090000|2024-12-04 07:08:10|110556.8|110531.8|110561.1|110536.1|110563.4|110538.4|110556.8|110531.8|12
1733296100000|2024-12-04 07:08:20|110561.9|110536.9|110558|110533|110567|110542|110557.9|110532.9|29
1733296110000|2024-12-04 07:08:30|110559.4|110534.4|110555.8|110530.8|110559.4|110534.4|110551.5|110526.5|19
1733296120000|2024-12-04 07:08:40|110556.4|110531.4|110558|110533|110559.5|110534.5|110556.4|110531.4|6
1733296130000|2024-12-04 07:08:50|110558.2|110533.2|110561.4|110536.4|110561.4|110536.4|110558.2|110533.2|15
1733296140000|2024-12-04 07:09:00|110562.7|110537.7|110585.6|110535.6|110586.2|110549.9|110562.7|110535.1|20
1733296150000|2024-12-04 07:09:10|110585.5|110535.5|110582.7|110532.7|110588.2|110538.2|110579.4|110529.4|23
1733296160000|2024-12-04 07:09:20|110582.9|110532.9|110563.1|110538.1|110582.9|110547.5|110557.9|110528.4|38
1733296170000|2024-12-04 07:09:30|110562.8|110537.8|110562.3|110537.3|110567.4|110542.4|110561.3|110536.3|16
1733296180000|2024-12-04 07:09:40|110561.5|110536.5|110562.1|110537.1|110565.4|110540.4|110560.8|110535.8|15
1733296190000|2024-12-04 07:09:50|110561.5|110536.5|110566.3|110541.3|110566.3|110541.3|110561.5|110536.5|12
1733296200000|2024-12-04 07:10:00|110568.5|110543.5|110582|110557|110589.7|110564.7|110568.5|110543.5|20
1733296210000|2024-12-04 07:10:10|110581.2|110556.2|110572.2|110547.2|110581.7|110556.7|110565.4|110540.4|20
1733296220000|2024-12-04 07:10:20|110571.2|110546.2|110572.2|110547.2|110572.2|110547.2|110569|110544|15
1733296230000|2024-12-04 07:10:30|110573.7|110548.7|110578.1|110553.1|110578.1|110553.1|110573.7|110548.7|9
1733296240000|2024-12-04 07:10:40|110578.4|110553.4|110571.4|110546.4|110580.5|110555.5|110566.9|110541.9|27
1733296250000|2024-12-04 07:10:50|110571.9|110546.9|110570.7|110545.7|110572.3|110547.3|110566.5|110541.5|17
1733296260000|2024-12-04 07:11:00|110570.3|110545.3|110571|110546|110571|110546|110566.4|110541.4|11
1733296270000|2024-12-04 07:11:10|110571.9|110546.9|110580.6|110555.6|110581.9|110556.9|110571.9|110546.9|7
1733296280000|2024-12-04 07:11:20|110582.6|110557.6|110582.2|110557.2|110582.6|110557.6|110580.7|110555.7|6
1733296290000|2024-12-04 07:11:30|110581.9|110556.9|110577.1|110552.1|110581.9|110556.9|110575.8|110550.8|15
1733296300000|2024-12-04 07:11:40|110576.6|110551.6|110577|110552|110581.2|110556.2|110572.8|110547.8|9
1733296310000|2024-12-04 07:11:50|110576.3|110551.3|110576.9|110551.9|110580.4|110555.4|110574|110549|20
1733296320000|2024-12-04 07:12:00|110576.6|110551.6|110576.6|110551.6|110578.3|110553.3|110576.6|110551.6|8
1733296330000|2024-12-04 07:12:10|110576.7|110551.7|110582.4|110557.4|110590.8|110565.8|110576.1|110551.1|21
1733296340000|2024-12-04 07:12:20|110581.3|110556.3|110524.8|110499.8|110585.5|110560.5|110521|110496|40
1733296350000|2024-12-04 07:12:30|110533.8|110508.8|110559.6|110534.6|110559.7|110534.7|110533.6|110508.6|39
1733296360000|2024-12-04 07:12:40|110557.8|110532.8|110565.4|110540.4|110566.3|110541.3|110551.9|110526.9|23
1733296370000|2024-12-04 07:12:50|110563.5|110538.5|110559.6|110534.6|110565.4|110540.4|110558|110533|12
1733296380000|2024-12-04 07:13:00|110557.8|110532.8|110561.8|110536.8|110563.9|110538.9|110546.7|110521.7|16
1733296390000|2024-12-04 07:13:10|110561.2|110536.2|110559.6|110534.6|110561.2|110536.2|110556.8|110531.8|14
1733296400000|2024-12-04 07:13:20|110560.6|110535.6|110555.9|110530.9|110573.6|110539.2|110552.4|110517.3|26
1733296410000|2024-12-04 07:13:30|110554.8|110529.8|110567.2|110542.2|110568.3|110543.3|110549.7|110524.7|30
1733296420000|2024-12-04 07:13:40|110568.3|110543.3|110569.3|110544.3|110581.4|110545.4|110565|110531.4|26
1733296430000|2024-12-04 07:13:50|110569.6|110544.6|110574.4|110549.4|110576.5|110551.5|110567|110542|23
1733296440000|2024-12-04 07:14:00|110575.4|110550.4|110588.6|110563.6|110588.6|110563.6|110575.4|110550.4|19
1733296450000|2024-12-04 07:14:10|110588.2|110563.2|110590.8|110565.8|110592|110567|110583.8|110558.8|23
1733296460000|2024-12-04 07:14:20|110591.8|110566.8|110586.1|110561.1|110593.3|110568.3|110574|110549|33
1733296470000|2024-12-04 07:14:30|110586.4|110561.4|110604.2|110579.2|110614.5|110589.5|110584.3|110559.3|36
1733296480000|2024-12-04 07:14:40|110605.6|110580.6|110612.2|110587.2|110624.5|110588.5|110604.9|110571.4|25
1733296490000|2024-12-04 07:14:50|110612.3|110587.3|110609|110584|110621.4|110596.4|110609|110584|27
1733296500000|2024-12-04 07:15:00|110619.1|110594.1|110602.9|110577.9|110619.1|110594.1|110601.3|110576.3|27
1733296510000|2024-12-04 07:15:10|110610.9|110585.9|110621|110596|110623.9|110598.9|110610.4|110585.4|32
1733296520000|2024-12-04 07:15:20|110620.9|110595.9|110619.3|110594.3|110637.4|110596.3|110619.1|110585.4|29
1733296530000|2024-12-04 07:15:30|110619.5|110594.5|110610|110585|110622.1|110597.1|110610|110585|16
1733296540000|2024-12-04 07:15:40|110613.4|110588.4|110611|110586|110622|110597|110611|110586|18
1733296550000|2024-12-04 07:15:50|110610.7|110585.7|110613.1|110588.1|110616.7|110591.7|110609.9|110584.9|15
1733296560000|2024-12-04 07:16:00|110611.3|110586.3|110617.4|110592.4|110617.4|110592.4|110605.1|110580.1|22
1733296570000|2024-12-04 07:16:10|110617.1|110592.1|110617|110592|110624.3|110599.3|110616.4|110591.4|24
1733296580000|2024-12-04 07:16:20|110618.2|110593.2|110627.7|110602.7|110633.5|110608.5|110617.6|110592.6|24
1733296590000|2024-12-04 07:16:30|110627.9|110602.9|110636.5|110611.5|110637.8|110612.8|110626.7|110601.7|14
1733296600000|2024-12-04 07:16:40|110635.4|110610.4|110630.4|110605.4|110635.4|110610.4|110630.4|110605.4|13
1733296610000|2024-12-04 07:16:50|110628.8|110603.8|110625.2|110600.2|110629.1|110604.1|110623.6|110598.6|18
1733296620000|2024-12-04 07:17:00|110624.5|110599.5|110616.9|110591.9|110624.5|110599.5|110615.1|110590.1|14
1733296630000|2024-12-04 07:17:10|110617.2|110592.2|110604.1|110579.1|110617.6|110592.6|110604.1|110579.1|14
1733296640000|2024-12-04 07:17:20|110604.2|110579.2|110596.2|110571.2|110604.9|110579.9|110591.3|110566.3|28
1733296650000|2024-12-04 07:17:30|110596.4|110571.4|110611|110586|110613.7|110588.7|110595.3|110570.3|19
1733296660000|2024-12-04 07:17:40|110611.2|110586.2|110596.5|110571.5|110612.8|110587.8|110595.3|110570.3|18
1733296670000|2024-12-04 07:17:50|110596.3|110571.3|110583.8|110558.8|110597.5|110572.5|110583.8|110558.8|21
1733296680000|2024-12-04 07:18:00|110583.7|110558.7|110593.6|110568.6|110594.9|110569.9|110583.7|110558.7|19
1733296690000|2024-12-04 07:18:10|110593.5|110568.5|110580.9|110555.9|110593.5|110568.5|110580.9|110555.9|11
1733296700000|2024-12-04 07:18:20|110581.1|110556.1|110580.5|110555.5|110584.2|110559.2|110578.2|110553.2|23
1733296710000|2024-12-04 07:18:30|110579.1|110554.1|110576.9|110551.9|110579.1|110554.1|110575.3|110550.3|11
1733296720000|2024-12-04 07:18:40|110579.7|110554.7|110595.9|110545.9|110601.1|110554.7|110579.7|110543.8|13
1733296730000|2024-12-04 07:18:50|110598.6|110548.6|110588.3|110538.3|110598.6|110548.6|110588.1|110538.1|16
1733296740000|2024-12-04 07:19:00|110588.8|110538.8|110595.2|110545.2|110595.2|110545.2|110588.5|110538.5|15
1733296750000|2024-12-04 07:19:10|110595.5|110545.5|110611|110561|110611|110561|110595.4|110545.4|19
1733296760000|2024-12-04 07:19:20|110610.1|110560.1|110599.3|110549.3|110610.1|110560.1|110594.2|110544.2|24
1733296770000|2024-12-04 07:19:30|110599.1|110549.1|110598.6|110548.6|110599.4|110549.4|110597.9|110547.9|11
1733296780000|2024-12-04 07:19:40|110600.2|110550.2|110599.4|110549.4|110603.1|110553.1|110596.1|110546.1|25
1733296790000|2024-12-04 07:19:50|110600.5|110550.5|110597.5|110547.5|110602.3|110552.3|110597.5|110547.5|10
1733296800000|2024-12-04 07:20:00|110599.3|110549.3|110608.2|110558.2|110608.2|110558.2|110598|110548|27
1733296810000|2024-12-04 07:20:10|110608.5|110558.5|110606.2|110581.2|110611.3|110586.3|110604.4|110554.4|19
1733296820000|2024-12-04 07:20:20|110606.4|110581.4|110603.4|110578.4|110608.5|110583.5|110603.1|110578.1|14
1733296830000|2024-12-04 07:20:30|110604.4|110579.4|110599|110574|110604.4|110579.4|110596.1|110571.1|16
1733296840000|2024-12-04 07:20:40|110599.8|110574.8|110599.7|110574.7|110600.8|110575.8|110598.2|110573.2|17
1733296850000|2024-12-04 07:20:50|110599.6|110574.6|110602.6|110577.6|110602.6|110577.6|110599.6|110574.6|8
1733296860000|2024-12-04 07:21:00|110601.2|110576.2|110592.9|110567.9|110601.2|110576.2|110592.9|110567.9|18
1733296870000|2024-12-04 07:21:10|110592.2|110567.2|110602.5|110577.5|110606|110581|110591.8|110566.8|12
1733296880000|2024-12-04 07:21:20|110601.9|110576.9|110615.2|110590.2|110615.2|110590.2|110601.9|110576.9|15
1733296890000|2024-12-04 07:21:30|110614|110589|110616.1|110591.1|110619.2|110594.2|110614|110589|17
1733296900000|2024-12-04 07:21:40|110616|110591|110617.2|110592.2|110617.2|110592.2|110614.7|110589.7|11
1733296910000|2024-12-04 07:21:50|110616.7|110591.7|110614.3|110589.3|110617.2|110592.2|110614.3|110589.3|10
1733296920000|2024-12-04 07:22:00|110612.2|110587.2|110605.4|110580.4|110612.2|110587.2|110601.3|110576.3|13
1733296930000|2024-12-04 07:22:10|110605.2|110580.2|110606.3|110581.3|110609.8|110584.8|110603.7|110578.7|11
1733296940000|2024-12-04 07:22:20|110607.3|110582.3|110596|110571|110608.2|110583.2|110596|110571|19
1733296950000|2024-12-04 07:22:30|110596.1|110571.1|110594.9|110569.9|110596.3|110571.3|110594.7|110569.7|7
1733296960000|2024-12-04 07:22:40|110594.3|110569.3|110609|110584|110610.3|110585.3|110594.3|110569.3|6
1733296970000|2024-12-04 07:22:50|110609.2|110584.2|110606|110581|110610.5|110585.5|110606|110581|10
1733296980000|2024-12-04 07:23:00|110605.9|110580.9|110639.2|110589.2|110639.2|110602.1|110604.4|110579.4|18
1733296990000|2024-12-04 07:23:10|110639.3|110589.3|110668.7|110618.7|110669.6|110619.6|110639.3|110589.3|30
1733297000000|2024-12-04 07:23:20|110669.5|110619.5|110678.8|110628.8|110679.9|110629.9|110669.5|110619.5|17
1733297010000|2024-12-04 07:23:30|110677.5|110627.5|110668|110618|110677.5|110627.5|110667.9|110617.9|24
1733297020000|2024-12-04 07:23:40|110669.8|110619.8|110677.3|110627.3|110679.5|110629.5|110669.8|110619.8|21
1733297030000|2024-12-04 07:23:50|110677.5|110627.5|110677.8|110627.8|110678.1|110628.1|110677.1|110627.1|10
1733297040000|2024-12-04 07:24:00|110678.3|110628.3|110686.5|110636.5|110689.6|110639.6|110677.7|110627.7|17
1733297050000|2024-12-04 07:24:10|110685.7|110635.7|110699.4|110649.4|110700.3|110650.3|110683.9|110633.9|23
1733297060000|2024-12-04 07:24:20|110699.5|110649.5|110695|110645|110700.9|110650.9|110695|110645|20
1733297070000|2024-12-04 07:24:30|110694.9|110644.9|110692|110642|110695.4|110645.4|110692|110642|6
1733297080000|2024-12-04 07:24:40|110690.4|110640.4|110689.8|110639.8|110694.2|110644.2|110689.3|110639.3|14
1733297090000|2024-12-04 07:24:50|110690|110640|110686.7|110636.7|110691.5|110641.5|110684.7|110634.7|16
1733297100000|2024-12-04 07:25:00|110686.1|110636.1|110685.2|110635.2|110688.4|110638.4|110684|110634|16
1733297110000|2024-12-04 07:25:10|110684.9|110634.9|110687.8|110637.8|110688.8|110638.8|110684.6|110634.6|14
1733297120000|2024-12-04 07:25:20|110688.2|110638.2|110684.5|110634.5|110688.2|110638.2|110678.2|110628.2|23
1733297130000|2024-12-04 07:25:30|110684.2|110634.2|110683.8|110633.8|110685.5|110635.5|110683.8|110633.8|16
1733297140000|2024-12-04 07:25:40|110682.2|110632.2|110679.4|110629.4|110683.5|110633.5|110676.2|110626.2|24
1733297150000|2024-12-04 07:25:50|110680.1|110630.1|110678.5|110628.5|110680.5|110630.5|110678.1|110628.1|16
1733297160000|2024-12-04 07:26:00|110677.4|110627.4|110659.8|110609.8|110677.4|110627.4|110656.9|110606.9|20
1733297170000|2024-12-04 07:26:10|110659.5|110609.5|110656.5|110606.5|110660.7|110610.7|110651.9|110601.9|22
1733297180000|2024-12-04 07:26:20|110658.1|110608.1|110650.3|110600.3|110658.1|110608.1|110650.3|110600.3|18
1733297190000|2024-12-04 07:26:30|110650.7|110600.7|110662.9|110612.9|110662.9|110612.9|110650.7|110600.7|20
1733297200000|2024-12-04 07:26:40|110662.7|110612.7|110667.8|110617.8|110669.3|110619.3|110662.7|110612.7|10
1733297210000|2024-12-04 07:26:50|110668|110618|110661.1|110611.1|110668.4|110618.4|110657.6|110607.6|20
1733297220000|2024-12-04 07:27:00|110659.2|110609.2|110668.1|110618.1|110668.1|110618.1|110659.2|110609.2|12
1733297230000|2024-12-04 07:27:10|110668.7|110618.7|110657|110607|110670.1|110620.1|110656.7|110606.7|21
1733297240000|2024-12-04 07:27:20|110656.9|110606.9|110645.7|110595.7|110662.5|110612.5|110642.6|110592.6|24
1733297250000|2024-12-04 07:27:30|110646.3|110596.3|110633.5|110583.5|110646.8|110596.8|110632.4|110582.4|16
1733297260000|2024-12-04 07:27:40|110634.9|110584.9|110658.7|110608.7|110658.7|110608.7|110634.9|110584.9|27
1733297270000|2024-12-04 07:27:50|110659|110609|110670.1|110620.1|110671.7|110621.7|110658.9|110608.9|35
1733297280000|2024-12-04 07:28:00|110670.5|110620.5|110677.3|110627.3|110681.4|110631.4|110670.4|110620.4|21
1733297290000|2024-12-04 07:28:10|110676.8|110626.8|110681.9|110631.9|110683.8|110633.8|110676.6|110626.6|16
1733297300000|2024-12-04 07:28:20|110683.3|110633.3|110678.4|110628.4|110683.3|110633.3|110678.3|110628.3|12
1733297310000|2024-12-04 07:28:30|110678.2|110628.2|110683|110633|110683|110633|110677.3|110627.3|11
1733297320000|2024-12-04 07:28:40|110683.1|110633.1|110673.9|110623.9|110684.5|110634.5|110673.9|110623.9|17
1733297330000|2024-12-04 07:28:50|110673.8|110623.8|110672.7|110622.7|110676.7|110626.7|110670.2|110620.2|23
1733297340000|2024-12-04 07:29:00|110673.2|110623.2|110668.3|110618.3|110673.2|110623.2|110665.1|110615.1|15
1733297350000|2024-12-04 07:29:10|110675.2|110625.2|110677.3|110627.3|110683.7|110633.7|110672.8|110622.8|31
1733297360000|2024-12-04 07:29:20|110676|110626|110685.3|110635.3|110685.3|110635.3|110676|110626|15
1733297370000|2024-12-04 07:29:30|110685.1|110635.1|110679.2|110629.2|110685.9|110635.9|110673.1|110623.1|24
1733297380000|2024-12-04 07:29:40|110677.8|110627.8|110670.6|110620.6|110677.8|110627.8|110670.6|110620.6|13
1733297390000|2024-12-04 07:29:50|110671.4|110621.4|110662|110612|110672.9|110622.9|110654.3|110604.3|33
1733297400000|2024-12-04 07:30:00|110660.4|110610.4|110656.2|110606.2|110660.4|110610.4|110639.1|110589.1|53
1733297410000|2024-12-04 07:30:10|110656.1|110606.1|110624.9|110574.9|110656.1|110606.1|110624.9|110574.9|17
1733297420000|2024-12-04 07:30:20|110629.5|110579.5|110650.5|110600.5|110650.5|110600.5|110629.5|110579.5|13
1733297430000|2024-12-04 07:30:30|110651.3|110601.3|110647.4|110597.4|110653.7|110603.7|110642.7|110592.7|16
1733297440000|2024-12-04 07:30:40|110649.6|110599.6|110661.6|110611.6|110665.2|110615.2|110644.3|110594.3|22
1733297450000|2024-12-04 07:30:50|110662.4|110612.4|110650.6|110625.6|110666.9|110625.6|110649.8|110610.7|16
1733297460000|2024-12-04 07:31:00|110652|110627|110658.7|110633.7|110661.4|110636.4|110651.1|110626.1|16
1733297470000|2024-12-04 07:31:10|110657.1|110632.1|110651.2|110626.2|110657.8|110632.8|110647.5|110622.5|24
1733297480000|2024-12-04 07:31:20|110652.5|110627.5|110667.3|110642.3|110677.9|110645.9|110652.5|110621.4|27
1733297490000|2024-12-04 07:31:30|110671.6|110646.6|110665.7|110640.7|110672.1|110647.1|110661.4|110636.4|33
1733297500000|2024-12-04 07:31:40|110665.5|110640.5|110665.6|110640.6|110671.1|110646.1|110661.9|110636.9|29
1733297510000|2024-12-04 07:31:50|110664.8|110639.8|110656.6|110631.6|110665.2|110640.2|110654.7|110629.7|25
1733297520000|2024-12-04 07:32:00|110657.3|110632.3|110653.9|110628.9|110657.5|110632.5|110652.9|110627.9|13
1733297530000|2024-12-04 07:32:10|110653.8|110628.8|110647.7|110622.7|110653.8|110628.8|110647.7|110622.7|9
1733297540000|2024-12-04 07:32:20|110645.3|110620.3|110647.6|110622.6|110650|110625|110645.3|110620.3|16
1733297550000|2024-12-04 07:32:30|110645.6|110620.6|110651.3|110626.3|110653.7|110628.7|110645.6|110620.6|11
1733297560000|2024-12-04 07:32:40|110651.1|110626.1|110627.1|110602.1|110651.1|110626.1|110627.1|110602.1|28
1733297570000|2024-12-04 07:32:50|110626.6|110601.6|110621.3|110596.3|110630.1|110605.1|110620.5|110595.5|18
1733297580000|2024-12-04 07:33:00|110617.2|110592.2|110618.4|110593.4|110621.4|110596.4|110611.7|110586.7|26
1733297590000|2024-12-04 07:33:10|110618.7|110593.7|110617.4|110592.4|110619.5|110594.5|110616.2|110591.2|9
1733297600000|2024-12-04 07:33:20|110617.5|110592.5|110625.4|110600.4|110627.9|110602.9|110617.5|110592.5|17
1733297610000|2024-12-04 07:33:30|110625.5|110600.5|110625.5|110600.5|110625.8|110600.8|110625.3|110600.3|9
1733297620000|2024-12-04 07:33:40|110625.3|110600.3|110628.9|110603.9|110633.1|110608.1|110624|110599|16
1733297630000|2024-12-04 07:33:50|110630.5|110605.5|110634.2|110609.2|110634.2|110609.2|110628.9|110603.9|13
1733297640000|2024-12-04 07:34:00|110634.6|110609.6|110629.2|110604.2|110640|110615|110628.9|110603.9|23
1733297650000|2024-12-04 07:34:10|110631|110606|110635.9|110610.9|110636.7|110611.7|110631|110606|12
1733297660000|2024-12-04 07:34:20|110635.7|110610.7|110635.9|110610.9|110637.5|110612.5|110632.2|110607.2|13
1733297670000|2024-12-04 07:34:30|110637.1|110612.1|110627.8|110602.8|110637.1|110612.1|110626.1|110601.1|18
1733297680000|2024-12-04 07:34:40|110626.6|110601.6|110584.8|110559.8|110626.6|110601.6|110580.7|110555.7|38
1733297690000|2024-12-04 07:34:50|110584.6|110559.6|110614.4|110589.4|110615.5|110590.5|110584.6|110559.6|38
1733297700000|2024-12-04 07:35:00|110613.7|110588.7|110616.2|110591.2|110618.5|110593.5|110611|110586|16
1733297710000|2024-12-04 07:35:10|110617.4|110592.4|110621.7|110596.7|110627.5|110602.5|110617.4|110592.4|31
1733297720000|2024-12-04 07:35:20|110621.4|110596.4|110629.4|110604.4|110645.2|110620.2|110621.4|110596.4|37
1733297730000|2024-12-04 07:35:30|110628.8|110603.8|110630.9|110605.9|110632.6|110607.6|110628.8|110603.8|19
1733297740000|2024-12-04 07:35:40|110630.8|110605.8|110631.6|110606.6|110631.9|110606.9|110630.6|110605.6|8
1733297750000|2024-12-04 07:35:50|110631.5|110606.5|110625.3|110600.3|110632.2|110607.2|110624.3|110599.3|14
1733297760000|2024-12-04 07:36:00|110624.9|110599.9|110633.4|110608.4|110633.6|110608.6|110622.5|110597.5|18
1733297770000|2024-12-04 07:36:10|110633.5|110608.5|110640.6|110615.6|110640.6|110615.6|110633.5|110608.5|6
1733297780000|2024-12-04 07:36:20|110638.9|110613.9|110602.7|110577.7|110638.9|110613.9|110585.9|110560.9|33
1733297790000|2024-12-04 07:36:30|110603.1|110578.1|110589.5|110564.5|110603.3|110578.3|110588|110563|11
1733297800000|2024-12-04 07:36:40|110590.7|110565.7|110591.3|110566.3|110601.2|110576.2|110590.7|110565.7|23
1733297810000|2024-12-04 07:36:50|110591.8|110566.8|110593.6|110568.6|110594.4|110569.4|110591.8|110566.8|6
1733297820000|2024-12-04 07:37:00|110594.2|110569.2|110591.5|110566.5|110594.2|110569.2|110590.9|110565.9|8
1733297830000|2024-12-04 07:37:10|110591.9|110566.9|110599.5|110574.5|110602.1|110577.1|110591.9|110566.9|9
1733297840000|2024-12-04 07:37:20|110600.1|110575.1|110594.2|110569.2|110603|110578|110592.8|110567.8|22
1733297850000|2024-12-04 07:37:30|110594.1|110569.1|110612.4|110587.4|110615.5|110590.5|110594.1|110569.1|20
1733297860000|2024-12-04 07:37:40|110612.8|110587.8|110621.5|110596.5|110622.9|110597.9|110612.8|110587.8|21
1733297870000|2024-12-04 07:37:50|110621.9|110596.9|110628.5|110603.5|110628.5|110603.5|110620.2|110595.2|10
1733297880000|2024-12-04 07:38:00|110629.8|110604.8|110651|110626|110652.2|110627.2|110629.8|110604.8|20
1733297890000|2024-12-04 07:38:10|110649.8|110624.8|110645.9|110620.9|110650.5|110625.5|110645|110620|17
1733297900000|2024-12-04 07:38:20|110646|110621|110648|110623|110649.3|110624.3|110638.9|110613.9|21
1733297910000|2024-12-04 07:38:30|110646.8|110621.8|110638.7|110613.7|110646.8|110621.8|110638.7|110613.7|13
1733297920000|2024-12-04 07:38:40|110636.4|110611.4|110640.1|110615.1|110643.1|110618.1|110636.2|110611.2|13
1733297930000|2024-12-04 07:38:50|110638.5|110613.5|110638.8|110613.8|110642.2|110617.2|110637.1|110612.1|17
1733297940000|2024-12-04 07:39:00|110638.9|110613.9|110640.6|110615.6|110641.9|110616.9|110638.7|110613.7|11
1733297950000|2024-12-04 07:39:10|110641.9|110616.9|110643.3|110618.3|110648.3|110623.3|110637.7|110612.7|24
1733297960000|2024-12-04 07:39:20|110643.4|110618.4|110638.5|110613.5|110645.3|110620.3|110638.5|110613.5|14
1733297970000|2024-12-04 07:39:30|110639.9|110614.9|110642.5|110617.5|110644|110619|110638.9|110613.9|9
1733297980000|2024-12-04 07:39:40|110643.7|110618.7|110640.9|110615.9|110644.3|110619.3|110639.7|110614.7|17
1733297990000|2024-12-04 07:39:50|110639.4|110614.4|110636.7|110611.7|110640|110615|110635.8|110610.8|27
1733298000000|2024-12-04 07:40:00|110636.8|110611.8|110624.4|110599.4|110638.3|110613.3|110616.8|110591.8|34
1733298010000|2024-12-04 07:40:10|110626.3|110601.3|110630.4|110605.4|110635.7|110610.7|110626.3|110601.3|17
1733298020000|2024-12-04 07:40:20|110629.8|110604.8|110631.2|110606.2|110640.8|110615.8|110620.6|110595.6|33
1733298030000|2024-12-04 07:40:30|110631.7|110606.7|110628.9|110603.9|110634.4|110609.4|110628.9|110603.9|29
1733298040000|2024-12-04 07:40:40|110629|110604|110633.2|110608.2|110636.5|110611.5|110622.6|110597.6|25
1733298050000|2024-12-04 07:40:50|110634.9|110609.9|110643.1|110618.1|110644.4|110619.4|110634.2|110609.2|31
1733298060000|2024-12-04 07:41:00|110644.1|110619.1|110632.4|110607.4|110644.1|110619.1|110632.4|110607.4|18
1733298070000|2024-12-04 07:41:10|110634.1|110609.1|110635.7|110610.7|110641.1|110616.1|110629.8|110604.8|28
1733298080000|2024-12-04 07:41:20|110632.9|110607.9|110640.5|110615.5|110640.5|110615.5|110626.6|110601.6|24
1733298090000|2024-12-04 07:41:30|110640.4|110615.4|110633.1|110608.1|110640.6|110615.6|110630.7|110605.7|22
1733298100000|2024-12-04 07:41:40|110632.8|110607.8|110617.4|110592.4|110632.8|110607.8|110617.4|110592.4|27
1733298110000|2024-12-04 07:41:50|110619.4|110594.4|110608.5|110583.5|110619.4|110594.4|110608.4|110583.4|31
1733298120000|2024-12-04 07:42:00|110609.4|110584.4|110611.2|110586.2|110618.2|110593.2|110606.6|110581.6|23
1733298130000|2024-12-04 07:42:10|110610.7|110585.7|110609.4|110584.4|110613.8|110588.8|110609.4|110584.4|20
1733298140000|2024-12-04 07:42:20|110609.5|110584.5|110611|110586|110615.4|110590.4|110609.5|110584.5|16
1733298150000|2024-12-04 07:42:30|110612.6|110587.6|110617.4|110592.4|110622.8|110597.8|110611.2|110586.2|28
1733298160000|2024-12-04 07:42:40|110614.2|110589.2|110613.5|110588.5|110619.5|110594.5|110610.8|110585.8|23
1733298170000|2024-12-04 07:42:50|110609.6|110584.6|110607.8|110582.8|110619.3|110594.3|110606.9|110581.9|23
1733298180000|2024-12-04 07:43:00|110609|110584|110610.3|110585.3|110612.2|110587.2|110606.8|110581.8|10
1733298190000|2024-12-04 07:43:10|110610.4|110585.4|110609.7|110584.7|110611.1|110586.1|110608.8|110583.8|18
1733298200000|2024-12-04 07:43:20|110608.3|110583.3|110609.6|110584.6|110615.3|110590.3|110606.7|110581.7|24
1733298210000|2024-12-04 07:43:30|110609.5|110584.5|110613.4|110588.4|110615.2|110590.2|110609.5|110584.5|26
1733298220000|2024-12-04 07:43:40|110615.5|110590.5|110608.7|110583.7|110616.4|110591.4|110605.7|110580.7|17
1733298230000|2024-12-04 07:43:50|110607.5|110582.5|110612.6|110587.6|110612.6|110587.6|110607.4|110582.4|14
1733298240000|2024-12-04 07:44:00|110612.9|110587.9|110582.4|110557.4|110612.9|110587.9|110582.4|110557.4|19
1733298250000|2024-12-04 07:44:10|110581.3|110556.3|110586.6|110561.6|110587.8|110562.8|110581.3|110556.3|21
1733298260000|2024-12-04 07:44:20|110586.5|110561.5|110582.9|110557.9|110586.5|110561.5|110580.9|110555.9|12
1733298270000|2024-12-04 07:44:30|110581.3|110556.3|110574.7|110549.7|110582.2|110557.2|110572.6|110547.6|19
1733298280000|2024-12-04 07:44:40|110576.5|110551.5|110571.8|110546.8|110585.6|110560.6|110571.7|110546.7|23
1733298290000|2024-12-04 07:44:50|110571.7|110546.7|110561.5|110536.5|110571.7|110546.7|110561.5|110536.5|22
1733298300000|2024-12-04 07:45:00|110561|110536|110571.1|110546.1|110574.1|110549.1|110561|110536|31
1733298310000|2024-12-04 07:45:10|110570.1|110545.1|110563.6|110538.6|110571.6|110546.6|110563.6|110538.6|22
1733298320000|2024-12-04 07:45:20|110563.9|110538.9|110552.6|110527.6|110563.9|110538.9|110545.9|110520.9|24
1733298330000|2024-12-04 07:45:30|110549.5|110524.5|110549.4|110524.4|110550.3|110525.3|110548.1|110523.1|13
1733298340000|2024-12-04 07:45:40|110548.4|110523.4|110540.5|110515.5|110549.8|110524.8|110540.5|110515.5|26
1733298350000|2024-12-04 07:45:50|110540.2|110515.2|110551.3|110526.3|110556.7|110531.7|110540.2|110515.2|18
1733298360000|2024-12-04 07:46:00|110551.2|110526.2|110569.5|110544.5|110576.8|110551.8|110547.8|110522.8|31
1733298370000|2024-12-04 07:46:10|110571|110546|110580.7|110555.7|110584.7|110559.7|110571|110546|21
1733298380000|2024-12-04 07:46:20|110579.8|110554.8|110582.8|110557.8|110584.2|110559.2|110574.2|110549.2|33
1733298390000|2024-12-04 07:46:30|110582.7|110557.7|110577.1|110552.1|110582.7|110557.7|110577.1|110552.1|18
1733298400000|2024-12-04 07:46:40|110575.2|110550.2|110571.6|110546.6|110575.4|110550.4|110571.6|110546.6|14
1733298410000|2024-12-04 07:46:50|110569.7|110544.7|110568.5|110543.5|110571.3|110546.3|110561.6|110536.6|26
1733298420000|2024-12-04 07:47:00|110568.2|110543.2|110573.7|110548.7|110577.2|110552.2|110566.3|110541.3|24
1733298430000|2024-12-04 07:47:10|110573.6|110548.6|110569|110544|110573.6|110548.6|110568.3|110543.3|14
1733298440000|2024-12-04 07:47:20|110568.6|110543.6|110570|110545|110571.3|110546.3|110568.6|110543.6|8
1733298450000|2024-12-04 07:47:30|110568.8|110543.8|110566.4|110541.4|110569.9|110544.9|110566.1|110541.1|12
1733298460000|2024-12-04 07:47:40|110566.1|110541.1|110566.4|110541.4|110566.4|110541.4|110566|110541|6
1733298470000|2024-12-04 07:47:50|110567.7|110542.7|110554.4|110529.4|110572.2|110547.2|110553.5|110528.5|22
1733298480000|2024-12-04 07:48:00|110553.3|110528.3|110546.4|110521.4|110553.3|110528.3|110546.3|110521.3|21
1733298490000|2024-12-04 07:48:10|110546.5|110521.5|110559.6|110534.6|110561.3|110536.3|110541.2|110516.2|36
1733298500000|2024-12-04 07:48:20|110558.3|110533.3|110574.4|110549.4|110574.4|110549.4|110556.4|110531.4|32
1733298510000|2024-12-04 07:48:30|110581|110556|110593.2|110568.2|110606.3|110581.3|110581|110556|32
1733298520000|2024-12-04 07:48:40|110593.3|110568.3|110594.5|110569.5|110595.2|110570.2|110591.6|110566.6|38
1733298530000|2024-12-04 07:48:50|110594|110569|110593.3|110568.3|110596.5|110571.5|110591.7|110566.7|16
1733298540000|2024-12-04 07:49:00|110594.7|110569.7|110594.6|110569.6|110595.2|110570.2|110591.5|110566.5|34
1733298550000|2024-12-04 07:49:10|110594.8|110569.8|110597|110572|110597.6|110572.6|110594.6|110569.6|14
1733298560000|2024-12-04 07:49:20|110597.3|110572.3|110618.1|110593.1|110623|110598|110597.3|110572.3|30
1733298570000|2024-12-04 07:49:30|110618.5|110593.5|110623.7|110598.7|110625.1|110600.1|110616.7|110591.7|27
1733298580000|2024-12-04 07:49:40|110624.1|110599.1|110621.8|110596.8|110635.6|110610.6|110621.8|110596.8|17
1733298590000|2024-12-04 07:49:50|110620.9|110595.9|110623.1|110598.1|110623.1|110598.1|110619.5|110594.5|15
1733298600000|2024-12-04 07:50:00|110622.9|110597.9|110623.9|110598.9|110629.6|110604.6|110622.9|110597.9|15
1733298610000|2024-12-04 07:50:10|110622.7|110597.7|110618.3|110593.3|110622.7|110597.7|110616.2|110591.2|20
1733298620000|2024-12-04 07:50:20|110617.5|110592.5|110623.1|110598.1|110629.6|110604.6|110614.5|110589.5|28
1733298630000|2024-12-04 07:50:30|110624.4|110599.4|110629.2|110604.2|110629.2|110604.2|110623|110598|19
1733298640000|2024-12-04 07:50:40|110628.8|110603.8|110631.9|110606.9|110633|110608|110628.6|110603.6|14
1733298650000|2024-12-04 07:50:50|110632.9|110607.9|110628.8|110603.8|110633.1|110608.1|110625.7|110600.7|19
1733298660000|2024-12-04 07:51:00|110627.6|110602.6|110626.4|110601.4|110627.6|110602.6|110624.2|110599.2|17
1733298670000|2024-12-04 07:51:10|110628.1|110603.1|110628.3|110603.3|110629.2|110604.2|110626.5|110601.5|16
1733298680000|2024-12-04 07:51:20|110626.7|110601.7|110625.4|110600.4|110628.7|110603.7|110623.9|110598.9|14
1733298690000|2024-12-04 07:51:30|110626.4|110601.4|110620.2|110595.2|110626.6|110601.6|110619.7|110594.7|22
1733298700000|2024-12-04 07:51:40|110619.2|110594.2|110591|110566|110619.2|110594.2|110586.8|110561.8|43
1733298710000|2024-12-04 07:51:50|110593.8|110568.8|110593.2|110568.2|110596.3|110571.3|110590.5|110565.5|20
1733298720000|2024-12-04 07:52:00|110593.3|110568.3|110591.3|110566.3|110596.3|110571.3|110591.3|110566.3|14
1733298730000|2024-12-04 07:52:10|110590.1|110565.1|110593.2|110568.2|110593.9|110568.9|110589.3|110564.3|14
1733298740000|2024-12-04 07:52:20|110591.5|110566.5|110579.7|110554.7|110591.5|110566.5|110576.4|110551.4|24
1733298750000|2024-12-04 07:52:30|110578.3|110553.3|110582.2|110557.2|110584.6|110559.6|110578.3|110553.3|19
1733298760000|2024-12-04 07:52:40|110581.9|110556.9|110581.2|110556.2|110584.1|110559.1|110579.6|110554.6|23
1733298770000|2024-12-04 07:52:50|110581.1|110556.1|110565.8|110540.8|110582.7|110557.7|110564.1|110539.1|39
1733298780000|2024-12-04 07:53:00|110565.7|110540.7|110565.6|110540.6|110567.1|110542.1|110560|110535|23
1733298790000|2024-12-04 07:53:10|110563.9|110538.9|110560.4|110535.4|110568.8|110543.8|110558.7|110533.7|22
1733298800000|2024-12-04 07:53:20|110561.5|110536.5|110560.9|110535.9|110562.1|110537.1|110557.6|110532.6|13
1733298810000|2024-12-04 07:53:30|110559.3|110534.3|110570.6|110545.6|110570.6|110545.6|110558.5|110533.5|25
1733298820000|2024-12-04 07:53:40|110570.9|110545.9|110578.3|110553.3|110580.9|110555.9|110570.5|110545.5|18
1733298830000|2024-12-04 07:53:50|110578.6|110553.6|110590.4|110565.4|110590.8|110565.8|110576.4|110551.4|36
1733298840000|2024-12-04 07:54:00|110591.2|110566.2|110582.7|110557.7|110591.5|110566.5|110582.7|110557.7|34
1733298850000|2024-12-04 07:54:10|110582.3|110557.3|110585|110560|110589.4|110564.4|110582.3|110557.3|15
1733298860000|2024-12-04 07:54:20|110584.6|110559.6|110571.9|110546.9|110584.6|110559.6|110570.9|110545.9|26
1733298870000|2024-12-04 07:54:30|110571.4|110546.4|110569|110544|110575|110550|110567.2|110542.2|33
1733298880000|2024-12-04 07:54:40|110567.8|110542.8|110568.5|110543.5|110573.2|110548.2|110567.5|110542.5|16
1733298890000|2024-12-04 07:54:50|110568.8|110543.8|110561.8|110536.8|110569.5|110544.5|110561|110536|19
1733298900000|2024-12-04 07:55:00|110561.6|110536.6|110558.3|110533.3|110561.6|110536.6|110557.7|110532.7|22
1733298910000|2024-12-04 07:55:10|110557.2|110532.2|110557|110532|110560.4|110535.4|110553.2|110528.2|22
1733298920000|2024-12-04 07:55:20|110557.6|110532.6|110558|110533|110561.6|110536.6|110557.6|110532.6|10
1733298930000|2024-12-04 07:55:30|110559.1|110534.1|110557.4|110532.4|110561.2|110536.2|110557|110532|19
1733298940000|2024-12-04 07:55:40|110556.9|110531.9|110563.3|110538.3|110579|110554|110538.2|110513.2|24
1733298950000|2024-12-04 07:55:50|110563|110538|110572.9|110547.9|110573|110548|110559.9|110534.9|16
1733298960000|2024-12-04 07:56:00|110572.4|110547.4|110576.5|110551.5|110579.1|110554.1|110571.8|110546.8|19
1733298970000|2024-12-04 07:56:10|110575.4|110550.4|110584.9|110559.9|110584.9|110559.9|110574|110549|24
1733298980000|2024-12-04 07:56:20|110582.4|110557.4|110568.5|110543.5|110582.9|110557.9|110568.3|110543.3|22
1733298990000|2024-12-04 07:56:30|110568.8|110543.8|110582|110557|110588|110563|110568.8|110543.8|33
1733299000000|2024-12-04 07:56:40|110582.2|110557.2|110585.7|110560.7|110587.5|110562.5|110577.3|110552.3|26
1733299010000|2024-12-04 07:56:50|110586.1|110561.1|110585.1|110560.1|110586.5|110561.5|110584|110559|14
1733299020000|2024-12-04 07:57:00|110586.3|110561.3|110589.9|110564.9|110591.8|110566.8|110585.1|110560.1|11
1733299030000|2024-12-04 07:57:10|110592.1|110567.1|110599.1|110574.1|110604|110579|110592.1|110567.1|33
1733299040000|2024-12-04 07:57:20|110594.9|110569.9|110591.5|110566.5|110594.9|110569.9|110589.8|110564.8|20
1733299050000|2024-12-04 07:57:30|110592.8|110567.8|110613|110588|110614.4|110589.4|110589.3|110564.3|31
1733299060000|2024-12-04 07:57:40|110612.9|110587.9|110611.5|110586.5|110619.3|110594.3|110608|110583|31
1733299070000|2024-12-04 07:57:50|110611.4|110586.4|110601|110576|110612.9|110587.9|110601|110576|20
1733299080000|2024-12-04 07:58:00|110600.4|110575.4|110594.5|110569.5|110600.4|110575.4|110594.5|110569.5|14
1733299090000|2024-12-04 07:58:10|110593.4|110568.4|110561.7|110536.7|110593.4|110568.4|110559.8|110534.8|33
1733299100000|2024-12-04 07:58:20|110561.6|110536.6|110564.9|110539.9|110567|110542|110553.5|110528.5|19
1733299110000|2024-12-04 07:58:30|110565.4|110540.4|110562.2|110537.2|110565.8|110540.8|110562.2|110537.2|11
1733299120000|2024-12-04 07:58:40|110562.8|110537.8|110566.9|110541.9|110573.1|110548.1|110562.5|110537.5|17
1733299130000|2024-12-04 07:58:50|110566.5|110541.5|110561.6|110536.6|110566.5|110541.5|110561|110536|5
1733299140000|2024-12-04 07:59:00|110554.8|110529.8|110559.3|110534.3|110559.6|110534.6|110549.1|110524.1|22
1733299150000|2024-12-04 07:59:10|110559.6|110534.6|110564.4|110539.4|110567.1|110542.1|110557.6|110532.6|21
1733299160000|2024-12-04 07:59:20|110564.1|110539.1|110571.6|110546.6|110573.9|110548.9|110563.9|110538.9|17
1733299170000|2024-12-04 07:59:30|110572.4|110547.4|110570.4|110545.4|110585.2|110560.2|110566.4|110541.4|24
1733299180000|2024-12-04 07:59:40|110571.6|110546.6|110582.3|110557.3|110584.5|110559.5|110571.6|110546.6|15
1733299190000|2024-12-04 07:59:50|110582.9|110557.9|110573|110548|110582.9|110557.9|110572.4|110547.4|26
1733299200000|2024-12-04 08:00:00|110574|110549|110570.9|110545.9|110585.6|110560.6|110569.2|110544.2|51
1733299210000|2024-12-04 08:00:10|110572.4|110547.4|110553.2|110528.2|110578.2|110553.2|110552.1|110527.1|39
1733299220000|2024-12-04 08:00:20|110552.6|110527.6|110556.9|110531.9|110559.9|110534.9|110540.9|110515.9|50
1733299230000|2024-12-04 08:00:30|110556.5|110531.5|110576.7|110551.7|110580.3|110555.3|110553.6|110528.6|34
1733299240000|2024-12-04 08:00:40|110575.5|110550.5|110586.6|110561.6|110589.1|110564.1|110570.4|110545.4|28
1733299250000|2024-12-04 08:00:50|110586.5|110561.5|110592.3|110567.3|110602|110577|110586.2|110561.2|45
1733299260000|2024-12-04 08:01:00|110591.2|110566.2|110593.9|110568.9|110598.1|110573.1|110589.1|110564.1|43
1733299270000|2024-12-04 08:01:10|110595.9|110570.9|110599.8|110574.8|110608.8|110583.8|110593.8|110568.8|46
1733299280000|2024-12-04 08:01:20|110599.7|110574.7|110586.7|110561.7|110600.2|110575.2|110586.7|110561.7|35
1733299290000|2024-12-04 08:01:30|110588.5|110563.5|110573|110548|110588.5|110563.5|110557.5|110532.5|48
1733299300000|2024-12-04 08:01:40|110570.8|110545.8|110573.8|110548.8|110573.8|110548.8|110560.2|110535.2|25
1733299310000|2024-12-04 08:01:50|110572.8|110547.8|110575.6|110550.6|110579.1|110554.1|110563.4|110538.4|35
1733299320000|2024-12-04 08:02:00|110575.9|110550.9|110594|110569|110595.9|110570.9|110575.2|110550.2|31
1733299330000|2024-12-04 08:02:10|110594.8|110569.8|110582.9|110557.9|110595.8|110570.8|110576.7|110551.7|36
1733299340000|2024-12-04 08:02:20|110583.4|110558.4|110603.3|110578.3|110605.2|110580.2|110580.2|110555.2|40
1733299350000|2024-12-04 08:02:30|110604.3|110579.3|110612|110587|110612.2|110587.2|110596.6|110571.6|19
1733299360000|2024-12-04 08:02:40|110613|110588|110605|110580|110614.8|110589.8|110604.3|110579.3|33
1733299370000|2024-12-04 08:02:50|110604.8|110579.8|110605.4|110580.4|110610.2|110585.2|110602.8|110577.8|22
1733299380000|2024-12-04 08:03:00|110610.3|110585.3|110564.7|110539.7|110612.7|110587.7|110563.1|110538.1|36
1733299390000|2024-12-04 08:03:10|110563|110538|110559.6|110534.6|110564.3|110539.3|110552.4|110527.4|40
1733299400000|2024-12-04 08:03:20|110558.4|110533.4|110539.3|110514.3|110559.8|110534.8|110539|110514|44
1733299410000|2024-12-04 08:03:30|110538.1|110513.1|110528.2|110503.2|110539.8|110514.8|110513.1|110488.1|58
1733299420000|2024-12-04 08:03:40|110529.4|110504.4|110533.3|110508.3|110538|110513|110527.7|110502.7|41
1733299430000|2024-12-04 08:03:50|110534|110509|110543.4|110518.4|110547.5|110522.5|110526.3|110501.3|29
1733299440000|2024-12-04 08:04:00|110543.7|110518.7|110555.9|110530.9|110556.4|110531.4|110543|110518|46
1733299450000|2024-12-04 08:04:10|110555.5|110530.5|110563.4|110538.4|110585.1|110560.1|110553.8|110528.8|54
1733299460000|2024-12-04 08:04:20|110562.8|110537.8|110549.2|110524.2|110572.4|110547.4|110549.2|110524.2|40
1733299470000|2024-12-04 08:04:30|110550.5|110525.5|110541.3|110516.3|110550.5|110525.5|110533.7|110508.7|43
1733299480000|2024-12-04 08:04:40|110540.5|110515.5|110527.4|110502.4|110542.4|110517.4|110526.4|110501.4|48
1733299490000|2024-12-04 08:04:50|110529.1|110504.1|110535.3|110510.3|110537.3|110512.3|110528.3|110503.3|33
1733299500000|2024-12-04 08:05:00|110535.2|110510.2|110529.3|110504.3|110535.3|110510.3|110527.7|110502.7|19
1733299510000|2024-12-04 08:05:10|110527.2|110502.2|110537.9|110512.9|110540.7|110515.7|110527.2|110502.2|24
1733299520000|2024-12-04 08:05:20|110534|110509|110536.8|110511.8|110539.1|110514.1|110534|110509|27
1733299530000|2024-12-04 08:05:30|110538.1|110513.1|110507.1|110482.1|110538.1|110513.1|110503.1|110478.1|32
1733299540000|2024-12-04 08:05:40|110507.5|110482.5|110503.7|110478.7|110509.9|110484.9|110503.7|110478.7|23
1733299550000|2024-12-04 08:05:50|110503.8|110478.8|110493.8|110468.8|110503.9|110478.9|110492.8|110467.8|31
1733299560000|2024-12-04 08:06:00|110493.3|110468.3|110490.2|110465.2|110495.9|110470.9|110487|110462|27
1733299570000|2024-12-04 08:06:10|110490.3|110465.3|110489|110464|110490.8|110465.8|110487.3|110462.3|21
1733299580000|2024-12-04 08:06:20|110485.7|110460.7|110509.1|110484.1|110511.5|110486.5|110485.3|110460.3|33
1733299590000|2024-12-04 08:06:30|110509.2|110484.2|110512.5|110487.5|110517.6|110492.6|110509.2|110484.2|21
1733299600000|2024-12-04 08:06:40|110512.2|110487.2|110509.7|110484.7|110518.4|110493.4|110509.7|110484.7|35
1733299610000|2024-12-04 08:06:50|110507.8|110482.8|110509.3|110484.3|110528.5|110503.5|110497.1|110472.1|48
1733299620000|2024-12-04 08:07:00|110509.5|110484.5|110516.1|110491.1|110519.5|110494.5|110508.1|110483.1|31
1733299630000|2024-12-04 08:07:10|110517.4|110492.4|110500.6|110475.6|110517.4|110492.4|110499.8|110474.8|20
1733299640000|2024-12-04 08:07:20|110498.9|110473.9|110503.7|110478.7|110503.7|110478.7|110497.1|110472.1|19
1733299650000|2024-12-04 08:07:30|110502.3|110477.3|110501.8|110476.8|110503.7|110478.7|110498.3|110473.3|22
1733299660000|2024-12-04 08:07:40|110502.2|110477.2|110515.1|110490.1|110525.5|110500.5|110502.2|110477.2|30
1733299670000|2024-12-04 08:07:50|110515.2|110490.2|110510.9|110485.9|110515.2|110490.2|110510.9|110485.9|16
1733299680000|2024-12-04 08:08:00|110509.7|110484.7|110547.7|110522.7|110555.5|110530.5|110509.7|110484.7|42
1733299690000|2024-12-04 08:08:10|110548.7|110523.7|110534.5|110509.5|110553.9|110528.9|110527|110502|37
1733299700000|2024-12-04 08:08:20|110535.5|110510.5|110545.1|110520.1|110546.6|110521.6|110535.5|110510.5|18
1733299710000|2024-12-04 08:08:30|110544|110519|110558.9|110533.9|110559.9|110534.9|110538.6|110513.6|49
1733299720000|2024-12-04 08:08:40|110557.1|110532.1|110541.1|110516.1|110560.2|110535.2|110537|110512|35
1733299730000|2024-12-04 08:08:50|110540.8|110515.8|110537.3|110512.3|110546.1|110521.1|110536.5|110511.5|32
1733299740000|2024-12-04 08:09:00|110535.9|110510.9|110551.7|110526.7|110554.7|110529.7|110535.9|110510.9|29
1733299750000|2024-12-04 08:09:10|110551.6|110526.6|110556|110531|110560|110535|110551.2|110526.2|35
1733299760000|2024-12-04 08:09:20|110555.2|110530.2|110551.9|110526.9|110557.4|110532.4|110550.4|110525.4|20
1733299770000|2024-12-04 08:09:30|110552|110527|110541.4|110516.4|110560.5|110535.5|110539.1|110514.1|30
1733299780000|2024-12-04 08:09:40|110541.1|110516.1|110539.6|110514.6|110543.1|110518.1|110537.1|110512.1|24
1733299790000|2024-12-04 08:09:50|110539.5|110514.5|110530.2|110505.2|110544.4|110519.4|110530.2|110505.2|22
1733299800000|2024-12-04 08:10:00|110531.1|110506.1|110529.4|110504.4|110536.4|110511.4|110524|110499|55
1733299810000|2024-12-04 08:10:10|110531.6|110506.6|110516.4|110491.4|110539.3|110514.3|110507.6|110482.6|28
1733299820000|2024-12-04 08:10:20|110514.5|110489.5|110520|110495|110520|110495|110509.9|110484.9|23
1733299830000|2024-12-04 08:10:30|110519.9|110494.9|110534.3|110509.3|110541.4|110516.4|110518.5|110493.5|34
1733299840000|2024-12-04 08:10:40|110533.3|110508.3|110539.7|110514.7|110541.1|110516.1|110532.1|110507.1|24
1733299850000|2024-12-04 08:10:50|110539.9|110514.9|110547.6|110522.6|110547.8|110522.8|110539.9|110514.9|25
1733299860000|2024-12-04 08:11:00|110546.4|110521.4|110542.3|110517.3|110550.1|110525.1|110539.3|110514.3|21
1733299870000|2024-12-04 08:11:10|110543.5|110518.5|110550.4|110525.4|110551|110526|110543.5|110518.5|24
1733299880000|2024-12-04 08:11:20|110552.2|110527.2|110555.5|110530.5|110556.1|110531.1|110550.7|110525.7|19
1733299890000|2024-12-04 08:11:30|110553.5|110528.5|110536.4|110511.4|110558.7|110533.7|110535.5|110510.5|32
1733299900000|2024-12-04 08:11:40|110532.4|110507.4|110534.8|110509.8|110537.1|110512.1|110527.8|110502.8|30
1733299910000|2024-12-04 08:11:50|110534.3|110509.3|110520.1|110495.1|110534.3|110509.3|110511.8|110486.8|45
1733299920000|2024-12-04 08:12:00|110518.8|110493.8|110527.4|110502.4|110533|110508|110517.6|110492.6|40
1733299930000|2024-12-04 08:12:10|110528.5|110503.5|110551.8|110526.8|110552.9|110527.9|110525.7|110500.7|36
1733299940000|2024-12-04 08:12:20|110552.4|110527.4|110555.2|110530.2|110555.2|110530.2|110543.6|110518.6|24
1733299950000|2024-12-04 08:12:30|110555.3|110530.3|110554.9|110529.9|110557.4|110532.4|110551.2|110526.2|27
1733299960000|2024-12-04 08:12:40|110555.8|110530.8|110550.3|110525.3|110555.8|110530.8|110550.2|110525.2|16
1733299970000|2024-12-04 08:12:50|110552.5|110527.5|110544.2|110519.2|110552.5|110527.5|110543.8|110518.8|15
1733299980000|2024-12-04 08:13:00|110545.1|110520.1|110546.1|110521.1|110548.8|110523.8|110544.5|110519.5|18
1733299990000|2024-12-04 08:13:10|110546.3|110521.3|110548|110523|110554.8|110529.8|110543.1|110518.1|21
1733300000000|2024-12-04 08:13:20|110552.7|110527.7|110545.7|110520.7|110566.6|110530.9|110532.6|110500.8|38
1733300010000|2024-12-04 08:13:30|110547|110522|110545.6|110520.6|110550.3|110525.3|110544.4|110519.4|25
1733300020000|2024-12-04 08:13:40|110545.8|110520.8|110548.9|110523.9|110548.9|110523.9|110543.5|110518.5|22
1733300030000|2024-12-04 08:13:50|110556.6|110531.6|110561.3|110536.3|110561.5|110536.5|110553.6|110528.6|21
1733300040000|2024-12-04 08:14:00|110562.8|110537.8|110572.8|110547.8|110575.6|110550.6|110561.1|110536.1|31
1733300050000|2024-12-04 08:14:10|110574.5|110549.5|110568.9|110543.9|110577.3|110552.3|110567.6|110542.6|18
1733300060000|2024-12-04 08:14:20|110568.7|110543.7|110576.8|110551.8|110578.3|110553.3|110567.1|110542.1|21
1733300070000|2024-12-04 08:14:30|110575.4|110550.4|110574.7|110549.7|110583.9|110558.9|110571.8|110546.8|26
1733300080000|2024-12-04 08:14:40|110573.7|110548.7|110571.3|110546.3|110581.5|110556.5|110571.3|110546.3|18
1733300090000|2024-12-04 08:14:50|110582.7|110532.7|110597.1|110547.1|110599.6|110549.6|110582.7|110532.7|27
1733300100000|2024-12-04 08:15:00|110594.7|110544.7|110593.1|110543.1|110596.2|110559.5|110581.7|110539.9|16
1733300110000|2024-12-04 08:15:10|110593.8|110543.8|110594.4|110544.4|110600.2|110550.2|110590.9|110540.9|14
1733300120000|2024-12-04 08:15:20|110594.5|110544.5|110587.6|110537.6|110594.9|110544.9|110586.9|110536.9|16
1733300130000|2024-12-04 08:15:30|110550.9|110525.9|110540.2|110515.2|110554.1|110529.1|110537.5|110512.5|27
1733300140000|2024-12-04 08:15:40|110540.9|110515.9|110539|110514|110541.5|110516.5|110535.1|110510.1|19
1733300150000|2024-12-04 08:15:50|110538.8|110513.8|110556.7|110531.7|110560|110535|110535.9|110510.9|18
1733300160000|2024-12-04 08:16:00|110556.6|110531.6|110554.1|110529.1|110563.6|110538.6|110554.1|110529.1|12
1733300170000|2024-12-04 08:16:10|110554.8|110529.8|110555.8|110530.8|110557.1|110532.1|110549.9|110524.9|16
1733300180000|2024-12-04 08:16:20|110555.7|110530.7|110560.1|110535.1|110560.1|110535.1|110555.5|110530.5|13
1733300190000|2024-12-04 08:16:30|110559|110534|110526.1|110501.1|110559|110534|110525|110500|34
1733300200000|2024-12-04 08:16:40|110525.8|110500.8|110539.5|110514.5|110539.5|110514.5|110519.3|110494.3|13
1733300210000|2024-12-04 08:16:50|110540|110515|110540.3|110515.3|110540.9|110515.9|110536.7|110511.7|18
1733300220000|2024-12-04 08:17:00|110540.5|110515.5|110532.1|110507.1|110540.5|110515.5|110532.1|110507.1|27
1733300230000|2024-12-04 08:17:10|110530.1|110505.1|110522.5|110497.5|110530.1|110505.1|110521.7|110496.7|17
1733300240000|2024-12-04 08:17:20|110523.9|110498.9|110528.9|110503.9|110533.7|110508.7|110523.9|110498.9|23
1733300250000|2024-12-04 08:17:30|110528.7|110503.7|110517.9|110492.9|110528.7|110503.7|110514.1|110489.1|32
1733300260000|2024-12-04 08:17:40|110518.5|110493.5|110520.3|110495.3|110520.3|110495.3|110514.8|110489.8|31
1733300270000|2024-12-04 08:17:50|110523.6|110498.6|110512.2|110487.2|110526.8|110501.8|110512.2|110487.2|14
1733300280000|2024-12-04 08:18:00|110511.8|110486.8|110510.1|110485.1|110511.8|110486.8|110504.4|110479.4|31
1733300290000|2024-12-04 08:18:10|110507.6|110482.6|110509.9|110484.9|110510.5|110485.5|110506.9|110481.9|13
1733300300000|2024-12-04 08:18:20|110509.7|110484.7|110508.5|110483.5|110510.2|110485.2|110505.6|110480.6|26
1733300310000|2024-12-04 08:18:30|110509.8|110484.8|110532.7|110507.7|110533.7|110508.7|110509.5|110484.5|31
1733300320000|2024-12-04 08:18:40|110532.6|110507.6|110527.7|110502.7|110532.6|110507.6|110525.8|110500.8|25
1733300330000|2024-12-04 08:18:50|110527.9|110502.9|110528.8|110503.8|110541.8|110516.8|110524.6|110499.6|32
1733300340000|2024-12-04 08:19:00|110525.3|110500.3|110500.9|110475.9|110529.2|110504.2|110500.9|110475.9|25
1733300350000|2024-12-04 08:19:10|110501.9|110476.9|110498.7|110473.7|110501.9|110476.9|110495.4|110470.4|13
1733300360000|2024-12-04 08:19:20|110497.6|110472.6|110500.2|110475.2|110506.1|110481.1|110497|110472|21
1733300370000|2024-12-04 08:19:30|110499.5|110474.5|110497.8|110472.8|110501.1|110476.1|110497.7|110472.7|19
1733300380000|2024-12-04 08:19:40|110495.1|110470.1|110497.2|110472.2|110499.7|110474.7|110492.6|110467.6|42
1733300390000|2024-12-04 08:19:50|110498.4|110473.4|110498.2|110473.2|110502.1|110477.1|110497.2|110472.2|24
1733300400000|2024-12-04 08:20:00|110498.1|110473.1|110500.9|110475.9|110504.6|110479.6|110498.1|110473.1|24
1733300410000|2024-12-04 08:20:10|110501|110476|110503.5|110478.5|110504.6|110479.6|110501|110476|14
1733300420000|2024-12-04 08:20:20|110502.2|110477.2|110467.9|110442.9|110502.4|110477.4|110462.7|110437.7|28
1733300430000|2024-12-04 08:20:30|110468.1|110443.1|110467|110442|110473|110448|110461.1|110436.1|28
1733300440000|2024-12-04 08:20:40|110467.2|110442.2|110496.4|110471.4|110497.9|110472.9|110467.2|110442.2|29
1733300450000|2024-12-04 08:20:50|110485.6|110460.6|110482.6|110457.6|110485.6|110460.6|110478|110453|23
1733300460000|2024-12-04 08:21:00|110483.8|110458.8|110496.9|110471.9|110498.9|110473.9|110483.8|110458.8|32
1733300470000|2024-12-04 08:21:10|110498.6|110473.6|110490.1|110465.1|110498.6|110473.6|110488.9|110463.9|32
1733300480000|2024-12-04 08:21:20|110489.5|110464.5|110491.7|110466.7|110492.2|110467.2|110489.5|110464.5|17
1733300490000|2024-12-04 08:21:30|110490.7|110465.7|110490.9|110465.9|110492|110467|110489.9|110464.9|13
1733300500000|2024-12-04 08:21:40|110490|110465|110500.6|110475.6|110500.9|110475.9|110490|110465|17
1733300510000|2024-12-04 08:21:50|110501.5|110476.5|110494.9|110469.9|110501.5|110476.5|110488.1|110463.1|27
1733300520000|2024-12-04 08:22:00|110495.2|110470.2|110505.5|110480.5|110508|110483|110495.2|110470.2|16
1733300530000|2024-12-04 08:22:10|110504.7|110479.7|110506.8|110481.8|110506.9|110481.9|110502.9|110477.9|21
1733300540000|2024-12-04 08:22:20|110507.3|110482.3|110506.4|110481.4|110508.5|110483.5|110506.4|110481.4|17
1733300550000|2024-12-04 08:22:30|110508.9|110483.9|110509.3|110484.3|110510.6|110485.6|110507|110482|22
1733300560000|2024-12-04 08:22:40|110508.2|110483.2|110513|110488|110516|110491|110506.8|110481.8|38
1733300570000|2024-12-04 08:22:50|110511.2|110486.2|110514.9|110489.9|110514.9|110489.9|110511.2|110486.2|20
1733300580000|2024-12-04 08:23:00|110514.2|110489.2|110526.1|110501.1|110526.6|110501.6|110514.2|110489.2|27
1733300590000|2024-12-04 08:23:10|110526.9|110501.9|110521.2|110496.2|110538.2|110513.2|110521.2|110496.2|35
1733300600000|2024-12-04 08:23:20|110519.6|110494.6|110519.7|110494.7|110519.8|110494.8|110517.9|110492.9|14
1733300610000|2024-12-04 08:23:30|110518.9|110493.9|110520|110495|110520|110495|110517.9|110492.9|9
1733300620000|2024-12-04 08:23:40|110520.1|110495.1|110528.8|110503.8|110530.6|110505.6|110520.1|110495.1|19
1733300630000|2024-12-04 08:23:50|110527.8|110502.8|110548.6|110523.6|110554.3|110529.3|110525.1|110500.1|38
1733300640000|2024-12-04 08:24:00|110546.9|110521.9|110543.5|110518.5|110552.8|110527.8|110542.6|110517.6|34
1733300650000|2024-12-04 08:24:10|110542.9|110517.9|110542|110517|110542.9|110517.9|110538|110513|13
1733300660000|2024-12-04 08:24:20|110542.1|110517.1|110533.6|110508.6|110544.3|110519.3|110533.6|110508.6|10
1733300670000|2024-12-04 08:24:30|110532.3|110507.3|110535.7|110510.7|110535.8|110510.8|110530.1|110505.1|19
1733300680000|2024-12-04 08:24:40|110534.6|110509.6|110532.8|110507.8|110534.6|110509.6|110529.9|110504.9|12
1733300690000|2024-12-04 08:24:50|110533.9|110508.9|110532.3|110507.3|110544.7|110519.7|110532.3|110507.3|28
1733300700000|2024-12-04 08:25:00|110532.8|110507.8|110529.9|110504.9|110535.4|110510.4|110529.9|110504.9|23
1733300710000|2024-12-04 08:25:10|110528.1|110503.1|110534.8|110509.8|110536.1|110511.1|110525.4|110500.4|28
1733300720000|2024-12-04 08:25:20|110536.1|110511.1|110530.1|110505.1|110536.1|110511.1|110529.5|110504.5|17
1733300730000|2024-12-04 08:25:30|110531.2|110506.2|110523.4|110498.4|110531.8|110506.8|110512.1|110487.1|18
1733300740000|2024-12-04 08:25:40|110523.2|110498.2|110524.6|110499.6|110524.9|110499.9|110512.5|110487.5|30
1733300750000|2024-12-04 08:25:50|110523|110498|110521.7|110496.7|110531.2|110506.2|110521.7|110496.7|24
1733300760000|2024-12-04 08:26:00|110521.2|110496.2|110522.1|110497.1|110523.3|110498.3|110510.3|110485.3|23
1733300770000|2024-12-04 08:26:10|110521.5|110496.5|110521.2|110496.2|110526.9|110501.9|110521|110496|27
1733300780000|2024-12-04 08:26:20|110521.9|110496.9|110520.3|110495.3|110530.4|110505.4|110515.4|110490.4|24
1733300790000|2024-12-04 08:26:30|110519.3|110494.3|110501.7|110476.7|110519.3|110494.3|110500.8|110475.8|22
1733300800000|2024-12-04 08:26:40|110501.6|110476.6|110502.5|110477.5|110503.1|110478.1|110497.4|110472.4|28
1733300810000|2024-12-04 08:26:50|110501.7|110476.7|110504.3|110479.3|110506.9|110481.9|110501|110476|17
1733300820000|2024-12-04 08:27:00|110505|110480|110510|110485|110516.8|110491.8|110505|110480|24
1733300830000|2024-12-04 08:27:10|110510.4|110485.4|110509.5|110484.5|110510.4|110485.4|110507.3|110482.3|10
1733300840000|2024-12-04 08:27:20|110508.2|110483.2|110508.3|110483.3|110513.2|110488.2|110506.7|110481.7|34
1733300850000|2024-12-04 08:27:30|110511.3|110486.3|110502.6|110477.6|110515.4|110490.4|110499.4|110474.4|36
1733300860000|2024-12-04 08:27:40|110503.6|110478.6|110496.3|110471.3|110517.1|110492.1|110489.8|110464.8|39
1733300870000|2024-12-04 08:27:50|110496.4|110471.4|110494.6|110469.6|110498.3|110473.3|110491.5|110466.5|24
1733300880000|2024-12-04 08:28:00|110494.9|110469.9|110484.8|110459.8|110495.5|110470.5|110483.6|110458.6|17
1733300890000|2024-12-04 08:28:10|110483.1|110458.1|110487.6|110462.6|110491.9|110466.9|110481.8|110456.8|33
1733300900000|2024-12-04 08:28:20|110486.5|110461.5|110495.9|110470.9|110501.5|110476.5|110483.5|110458.5|33
1733300910000|2024-12-04 08:28:30|110496.1|110471.1|110497.2|110472.2|110500.9|110475.9|110492.7|110467.7|35
1733300920000|2024-12-04 08:28:40|110497.6|110472.6|110496.4|110471.4|110501.1|110476.1|110495.2|110470.2|21
1733300930000|2024-12-04 08:28:50|110497.8|110472.8|110501.1|110476.1|110502.5|110477.5|110496.7|110471.7|13
1733300940000|2024-12-04 08:29:00|110500.9|110475.9|110516.6|110491.6|110518|110493|110496.7|110471.7|46
1733300950000|2024-12-04 08:29:10|110517.1|110492.1|110517.8|110492.8|110520.9|110495.9|110516.6|110491.6|16
1733300960000|2024-12-04 08:29:20|110518.5|110493.5|110514.6|110489.6|110519.6|110494.6|110514.6|110489.6|22
1733300970000|2024-12-04 08:29:30|110515.9|110490.9|110524.1|110499.1|110524.1|110499.1|110515.7|110490.7|24
1733300980000|2024-12-04 08:29:40|110524|110499|110519|110494|110524|110499|110513.6|110488.6|27
1733300990000|2024-12-04 08:29:50|110519.1|110494.1|110512.3|110487.3|110520.7|110495.7|110512.1|110487.1|30
1733301000000|2024-12-04 08:30:00|110511|110486|110509.2|110484.2|110514|110489|110508.9|110483.9|26
1733301010000|2024-12-04 08:30:10|110510.4|110485.4|110513.5|110488.5|110514.7|110489.7|110507.1|110482.1|13
1733301020000|2024-12-04 08:30:20|110512.4|110487.4|110490.3|110465.3|110518|110493|110490.3|110465.3|35
1733301030000|2024-12-04 08:30:30|110489.8|110464.8|110499.8|110474.8|110501.5|110476.5|110488.6|110463.6|34
1733301040000|2024-12-04 08:30:40|110499.6|110474.6|110494.4|110469.4|110501|110476|110492.3|110467.3|17
1733301050000|2024-12-04 08:30:50|110495.6|110470.6|110505.4|110480.4|110510.5|110485.5|110492.1|110467.1|34
1733301060000|2024-12-04 08:31:00|110504.5|110479.5|110521.2|110496.2|110521.2|110496.2|110497.1|110472.1|43
1733301070000|2024-12-04 08:31:10|110519.4|110494.4|110530.3|110505.3|110530.3|110505.3|110517.8|110492.8|36
1733301080000|2024-12-04 08:31:20|110530.7|110505.7|110534.2|110509.2|110536.4|110511.4|110530.7|110505.7|20
1733301090000|2024-12-04 08:31:30|110533.1|110508.1|110538.3|110513.3|110538.5|110513.5|110531.1|110506.1|22
1733301100000|2024-12-04 08:31:40|110539.5|110514.5|110509.6|110484.6|110539.5|110514.5|110508.4|110483.4|26
1733301110000|2024-12-04 08:31:50|110508.2|110483.2|110493.2|110468.2|110511.5|110486.5|110492.1|110467.1|20
1733301120000|2024-12-04 08:32:00|110493|110468|110492.7|110467.7|110497.2|110472.2|110492.7|110467.7|10
1733301130000|2024-12-04 08:32:10|110493.7|110468.7|110514.8|110489.8|110516.6|110491.6|110493.6|110468.6|20
1733301140000|2024-12-04 08:32:20|110516.3|110491.3|110540.6|110515.6|110540.6|110515.6|110516.3|110491.3|30
1733301150000|2024-12-04 08:32:30|110541.4|110516.4|110550.4|110525.4|110553|110528|110540.5|110515.5|29
1733301160000|2024-12-04 08:32:40|110550.5|110525.5|110558.9|110533.9|110558.9|110533.9|110549.7|110524.7|15
1733301170000|2024-12-04 08:32:50|110558.5|110533.5|110561.5|110536.5|110564.3|110539.3|110558.5|110533.5|11
1733301180000|2024-12-04 08:33:00|110560.5|110535.5|110553.1|110528.1|110561.2|110536.2|110551.9|110526.9|26
1733301190000|2024-12-04 08:33:10|110553.3|110528.3|110534.7|110509.7|110553.3|110528.3|110534.5|110509.5|34
1733301200000|2024-12-04 08:33:20|110534.9|110509.9|110539.5|110514.5|110544.8|110519.8|110529.1|110504.1|25
1733301210000|2024-12-04 08:33:30|110540.4|110515.4|110533.4|110508.4|110540.5|110515.5|110531.6|110506.6|12
1733301220000|2024-12-04 08:33:40|110531.2|110506.2|110521.5|110496.5|110531.3|110506.3|110521.1|110496.1|24
1733301230000|2024-12-04 08:33:50|110520.5|110495.5|110522.3|110497.3|110522.3|110497.3|110519|110494|11
1733301240000|2024-12-04 08:34:00|110522.4|110497.4|110515.7|110490.7|110525.7|110500.7|110511|110486|27
1733301250000|2024-12-04 08:34:10|110516.7|110491.7|110518.5|110493.5|110518.5|110493.5|110511.9|110486.9|18
1733301260000|2024-12-04 08:34:20|110518.2|110493.2|110521.8|110496.8|110523|110498|110512.3|110487.3|30
1733301270000|2024-12-04 08:34:30|110521.6|110496.6|110515.5|110490.5|110522.3|110497.3|110511.2|110486.2|24
1733301280000|2024-12-04 08:34:40|110515.3|110490.3|110514.3|110489.3|110517.3|110492.3|110511.9|110486.9|14
1733301290000|2024-12-04 08:34:50|110513.4|110488.4|110510|110485|110515.3|110490.3|110510|110485|25
1733301300000|2024-12-04 08:35:00|110509.4|110484.4|110511.4|110486.4|110513.7|110488.7|110508.5|110483.5|19
1733301310000|2024-12-04 08:35:10|110510.9|110485.9|110526.8|110501.8|110534.9|110509.9|110508.6|110483.6|32
1733301320000|2024-12-04 08:35:20|110528.2|110503.2|110520.2|110495.2|110528.2|110503.2|110520.2|110495.2|17
1733301330000|2024-12-04 08:35:30|110521|110496|110514.5|110489.5|110521|110496|110512.9|110487.9|24
1733301340000|2024-12-04 08:35:40|110514.2|110489.2|110510.3|110485.3|110514.2|110489.2|110504.6|110479.6|20
1733301350000|2024-12-04 08:35:50|110509.3|110484.3|110507.3|110482.3|110509.3|110484.3|110503.5|110478.5|25
1733301360000|2024-12-04 08:36:00|110503|110478|110512.7|110487.7|110512.7|110487.7|110503|110478|17
1733301370000|2024-12-04 08:36:10|110512.1|110487.1|110499.2|110474.2|110512.1|110487.1|110499.2|110474.2|27
1733301380000|2024-12-04 08:36:20|110500.8|110475.8|110498.8|110473.8|110504.6|110479.6|110497.9|110472.9|19
1733301390000|2024-12-04 08:36:30|110500|110475|110502.9|110477.9|110505.8|110480.8|110499.6|110474.6|22
1733301400000|2024-12-04 08:36:40|110501|110476|110493.3|110468.3|110503.2|110478.2|110493.3|110468.3|23
1733301410000|2024-12-04 08:36:50|110494|110469|110488.2|110463.2|110497.2|110472.2|110485.7|110460.7|20
1733301420000|2024-12-04 08:37:00|110484.9|110459.9|110487.7|110462.7|110493.3|110468.3|110484.6|110459.6|21
1733301430000|2024-12-04 08:37:10|110487.6|110462.6|110482.8|110457.8|110487.6|110462.6|110481.9|110456.9|15
1733301440000|2024-12-04 08:37:20|110488.5|110463.5|110473.1|110448.1|110488.5|110463.5|110462.2|110437.2|27
1733301450000|2024-12-04 08:37:30|110474.9|110449.9|110479.2|110454.2|110480.3|110455.3|110470.2|110445.2|21
1733301460000|2024-12-04 08:37:40|110480.2|110455.2|110491.4|110466.4|110491.4|110466.4|110480.2|110455.2|32
1733301470000|2024-12-04 08:37:50|110490.6|110465.6|110510.8|110485.8|110517.8|110492.8|110490.6|110465.6|36
1733301480000|2024-12-04 08:38:00|110512|110487|110512.4|110487.4|110514.5|110489.5|110509.7|110484.7|18
1733301490000|2024-12-04 08:38:10|110512.6|110487.6|110516|110491|110523.9|110498.9|110512.3|110487.3|31
1733301500000|2024-12-04 08:38:20|110514.6|110489.6|110522.7|110497.7|110522.7|110497.7|110514.6|110489.6|15
1733301510000|2024-12-04 08:38:30|110520.9|110495.9|110518.9|110493.9|110524|110499|110518.7|110493.7|31
1733301520000|2024-12-04 08:38:40|110518.5|110493.5|110515.6|110490.6|110518.5|110493.5|110511.2|110486.2|16
1733301530000|2024-12-04 08:38:50|110516.2|110491.2|110518.2|110493.2|110518.2|110493.2|110505.9|110480.9|28
1733301540000|2024-12-04 08:39:00|110518.6|110493.6|110522.7|110497.7|110525.6|110500.6|110518.6|110493.6|23
1733301550000|2024-12-04 08:39:10|110518.6|110493.6|110521|110496|110521|110496|110517.6|110492.6|18
1733301560000|2024-12-04 08:39:20|110523.6|110498.6|110563.7|110538.7|110565.4|110540.4|110523.6|110498.6|41
1733301570000|2024-12-04 08:39:30|110565|110540|110578.6|110553.6|110578.6|110553.6|110564.1|110539.1|36
1733301580000|2024-12-04 08:39:40|110581|110556|110576.9|110551.9|110581|110556|110574|110549|20
1733301590000|2024-12-04 08:39:50|110575.9|110550.9|110570.5|110545.5|110577.7|110552.7|110569.8|110544.8|20
1733301600000|2024-12-04 08:40:00|110570.4|110545.4|110572.4|110547.4|110573.7|110548.7|110568.9|110543.9|21
1733301610000|2024-12-04 08:40:10|110572.5|110547.5|110579.5|110554.5|110582.7|110557.7|110572.5|110547.5|20
1733301620000|2024-12-04 08:40:20|110578.3|110553.3|110577.5|110552.5|110580.2|110555.2|110577|110552|15
1733301630000|2024-12-04 08:40:30|110577.6|110552.6|110583.3|110558.3|110583.9|110558.9|110577.6|110552.6|11
1733301640000|2024-12-04 08:40:40|110582.2|110557.2|110568.3|110543.3|110582.2|110557.2|110561.2|110536.2|11
1733301650000|2024-12-04 08:40:50|110565.8|110540.8|110560|110535|110569.9|110544.9|110560|110535|31
1733301660000|2024-12-04 08:41:00|110557.4|110532.4|110532.2|110507.2|110558.9|110533.9|110530.4|110505.4|29
1733301670000|2024-12-04 08:41:10|110533.4|110508.4|110546.5|110521.5|110549.3|110524.3|110531.6|110506.6|28
1733301680000|2024-12-04 08:41:20|110546.8|110521.8|110545.3|110520.3|110549.1|110524.1|110544|110519|36
1733301690000|2024-12-04 08:41:30|110543.7|110518.7|110543.5|110518.5|110545.9|110520.9|110542.4|110517.4|11
1733301700000|2024-12-04 08:41:40|110544|110519|110545.4|110520.4|110548.5|110523.5|110542.1|110517.1|26
1733301710000|2024-12-04 08:41:50|110544.7|110519.7|110555.5|110530.5|110555.5|110530.5|110544.7|110519.7|23
1733301720000|2024-12-04 08:42:00|110556|110531|110556.7|110531.7|110565.3|110540.3|110556|110531|29
1733301730000|2024-12-04 08:42:10|110558|110533|110561.9|110536.9|110561.9|110536.9|110557.8|110532.8|9
1733301740000|2024-12-04 08:42:20|110563.1|110538.1|110559.4|110534.4|110563.1|110538.1|110556.5|110531.5|18
1733301750000|2024-12-04 08:42:30|110559.1|110534.1|110558.9|110533.9|110560|110535|110558.9|110533.9|8
1733301760000|2024-12-04 08:42:40|110559.1|110534.1|110556.4|110531.4|110559.1|110534.1|110555.8|110530.8|13
1733301770000|2024-12-04 08:42:50|110555.7|110530.7|110552.9|110527.9|110555.7|110530.7|110552.8|110527.8|18
1733301780000|2024-12-04 08:43:00|110553.9|110528.9|110552.4|110527.4|110556.3|110531.3|110552.4|110527.4|13
1733301790000|2024-12-04 08:43:10|110552.5|110527.5|110551.4|110526.4|110552.9|110527.9|110549.3|110524.3|14
1733301800000|2024-12-04 08:43:20|110551|110526|110552.4|110527.4|110552.4|110527.4|110550.2|110525.2|5
1733301810000|2024-12-04 08:43:30|110553.6|110528.6|110551.8|110526.8|110556.3|110531.3|110549.2|110524.2|15
1733301820000|2024-12-04 08:43:40|110551.5|110526.5|110551|110526|110551.8|110526.8|110549.8|110524.8|7
1733301830000|2024-12-04 08:43:50|110551.1|110526.1|110525|110500|110551.1|110526.1|110519|110494|23
1733301840000|2024-12-04 08:44:00|110525.2|110500.2|110524.4|110499.4|110525.4|110500.4|110524.4|110499.4|3
1733301850000|2024-12-04 08:44:10|110524.6|110499.6|110524.8|110499.8|110524.8|110499.8|110523.3|110498.3|7
1733301860000|2024-12-04 08:44:20|110525.1|110500.1|110531.4|110506.4|110533.3|110508.3|110524.4|110499.4|24
1733301870000|2024-12-04 08:44:30|110536.5|110511.5|110549.9|110524.9|110549.9|110524.9|110536.5|110511.5|27
1733301880000|2024-12-04 08:44:40|110549.4|110524.4|110572.4|110547.4|110590.5|110552.4|110549.4|110524.4|24
1733301890000|2024-12-04 08:44:50|110573.5|110548.5|110588.4|110538.4|110588.4|110548.5|110573.5|110531.3|8
1733301900000|2024-12-04 08:45:00|110590.5|110540.5|110608.9|110558.9|110620.7|110581.9|110590.5|110540.5|41
1733301910000|2024-12-04 08:45:10|110610|110560|110608.9|110558.9|110610.8|110560.8|110601.9|110551.9|17
1733301920000|2024-12-04 08:45:20|110614|110564|110592.4|110567.4|110616.1|110572.3|110588.3|110560.5|25
1733301930000|2024-12-04 08:45:30|110591.5|110566.5|110581.6|110556.6|110591.5|110566.5|110575.3|110550.3|23
1733301940000|2024-12-04 08:45:40|110581.4|110556.4|110585.6|110560.6|110587.3|110562.3|110581.3|110556.3|20
1733301950000|2024-12-04 08:45:50|110589.8|110564.8|110583.2|110558.2|110589.9|110564.9|110581.7|110556.7|24
1733301960000|2024-12-04 08:46:00|110583.1|110558.1|110593.4|110568.4|110593.4|110568.4|110582.1|110557.1|24
1733301970000|2024-12-04 08:46:10|110595.8|110570.8|110614.5|110589.5|110615.7|110590.7|110595.8|110570.8|33
1733301980000|2024-12-04 08:46:20|110612.8|110587.8|110613.5|110588.5|110614.8|110589.8|110608.8|110583.8|23
1733301990000|2024-12-04 08:46:30|110612.5|110587.5|110609|110584|110612.5|110587.5|110607|110582|21
1733302000000|2024-12-04 08:46:40|110608.8|110583.8|110606|110581|110609.8|110584.8|110603.8|110578.8|14
1733302010000|2024-12-04 08:46:50|110606.1|110581.1|110609.5|110584.5|110610.7|110585.7|110606.1|110581.1|21
1733302020000|2024-12-04 08:47:00|110609.1|110584.1|110609.3|110584.3|110612.4|110587.4|110607.3|110582.3|15
1733302030000|2024-12-04 08:47:10|110609.5|110584.5|110608.6|110583.6|110614.5|110589.5|110606.3|110581.3|28
1733302040000|2024-12-04 08:47:20|110611.9|110586.9|110613.1|110588.1|110624.4|110599.4|110606.4|110581.4|30
1733302050000|2024-12-04 08:47:30|110613.7|110588.7|110622.7|110597.7|110630.3|110605.3|110613.4|110588.4|24
1733302060000|2024-12-04 08:47:40|110624|110599|110619.9|110594.9|110629.8|110604.8|110619.9|110594.9|10
1733302070000|2024-12-04 08:47:50|110621.1|110596.1|110620.7|110595.7|110626.6|110601.6|110618.9|110593.9|16
1733302080000|2024-12-04 08:48:00|110619.2|110594.2|110623.5|110598.5|110628.1|110603.1|110619.2|110594.2|17
1733302090000|2024-12-04 08:48:10|110622.3|110597.3|110619.5|110594.5|110622.3|110597.3|110610.8|110585.8|22
1733302100000|2024-12-04 08:48:20|110619.2|110594.2|110627.7|110602.7|110631.8|110606.8|110615|110590|14
1733302110000|2024-12-04 08:48:30|110627.8|110602.8|110613.1|110588.1|110630.3|110605.3|110612.9|110587.9|23
1733302120000|2024-12-04 08:48:40|110613.2|110588.2|110619.3|110594.3|110624.7|110599.7|110613.2|110588.2|16
1733302130000|2024-12-04 08:48:50|110622.4|110597.4|110658.8|110633.8|110658.8|110633.8|110622.1|110597.1|32
1733302140000|2024-12-04 08:49:00|110660.5|110635.5|110666.6|110641.6|110670.8|110645.8|110655.5|110630.5|37
1733302150000|2024-12-04 08:49:10|110668.4|110643.4|110703.6|110653.6|110711.8|110666.8|110665.4|110640.4|42
1733302160000|2024-12-04 08:49:20|110702.1|110652.1|110703|110653|110708.5|110658.5|110693|110643|29
1733302170000|2024-12-04 08:49:30|110706.8|110656.8|110700.1|110650.1|110708|110658|110699|110649|26
1733302180000|2024-12-04 08:49:40|110702.5|110652.5|110725|110675|110725|110675|110701.1|110651.1|40
1733302190000|2024-12-04 08:49:50|110724.2|110674.2|110710.5|110660.5|110743.2|110693.2|110710.5|110660.5|30
1733302200000|2024-12-04 08:50:00|110703.4|110653.4|110700.3|110650.3|110738.6|110655.2|110684.6|110610.9|42
1733302210000|2024-12-04 08:50:10|110699|110649|110703.7|110653.7|110703.7|110653.7|110697.4|110647.4|16
1733302220000|2024-12-04 08:50:20|110703.8|110653.8|110696.4|110646.4|110709.6|110659.6|110695.8|110645.8|23
1733302230000|2024-12-04 08:50:30|110696|110646|110686|110636|110696|110646|110684.3|110634.3|17
1733302240000|2024-12-04 08:50:40|110684.8|110634.8|110698.7|110648.7|110698.7|110648.7|110684.8|110634.8|19
1733302250000|2024-12-04 08:50:50|110698.9|110648.9|110676.3|110651.3|110702.7|110671|110672.1|110647.1|34
1733302260000|2024-12-04 08:51:00|110674.9|110649.9|110657.9|110632.9|110676.2|110651.2|110654.9|110629.9|33
1733302270000|2024-12-04 08:51:10|110660.2|110635.2|110661|110636|110666|110641|110658.6|110633.6|25
1733302280000|2024-12-04 08:51:20|110661.4|110636.4|110657.6|110632.6|110664.2|110639.2|110657.4|110632.4|20
1733302290000|2024-12-04 08:51:30|110656.1|110631.1|110660.1|110635.1|110660.1|110635.1|110655.3|110630.3|9
1733302300000|2024-12-04 08:51:40|110658.8|110633.8|110660.8|110635.8|110661.9|110636.9|110654.7|110629.7|25
1733302310000|2024-12-04 08:51:50|110658.8|110633.8|110661.4|110636.4|110662.4|110637.4|110657|110632|23
1733302320000|2024-12-04 08:52:00|110660|110635|110657.5|110632.5|110668.9|110643.9|110653.5|110628.5|22
1733302330000|2024-12-04 08:52:10|110657.8|110632.8|110658.8|110633.8|110660.7|110635.7|110657.8|110632.8|8
1733302340000|2024-12-04 08:52:20|110660.9|110635.9|110659.4|110634.4|110661.5|110636.5|110656.9|110631.9|19
1733302350000|2024-12-04 08:52:30|110659.7|110634.7|110657.2|110632.2|110661.9|110636.9|110656.4|110631.4|24
1733302360000|2024-12-04 08:52:40|110656.3|110631.3|110659.3|110634.3|110665.6|110640.6|110655.1|110630.1|19
1733302370000|2024-12-04 08:52:50|110659.9|110634.9|110634|110609|110659.9|110634.9|110634|110609|16
1733302380000|2024-12-04 08:53:00|110633.8|110608.8|110637.3|110612.3|110638.4|110613.4|110633.8|110608.8|11
1733302390000|2024-12-04 08:53:10|110636.4|110611.4|110639.2|110614.2|110640.3|110615.3|110633.3|110608.3|14
1733302400000|2024-12-04 08:53:20|110640|110615|110648|110623|110648|110623|110638.2|110613.2|15
1733302410000|2024-12-04 08:53:30|110646.4|110621.4|110646.5|110621.5|110651.8|110626.8|110642.1|110617.1|28
1733302420000|2024-12-04 08:53:40|110646.6|110621.6|110644.1|110619.1|110646.6|110621.6|110643.5|110618.5|12
1733302430000|2024-12-04 08:53:50|110644.3|110619.3|110619.9|110594.9|110644.3|110619.3|110619.9|110594.9|18
1733302440000|2024-12-04 08:54:00|110620|110595|110623|110598|110626.4|110601.4|110613|110588|24
1733302450000|2024-12-04 08:54:10|110624.5|110599.5|110644.7|110619.7|110645|110620|110624.5|110599.5|14
1733302460000|2024-12-04 08:54:20|110644.5|110619.5|110638.2|110613.2|110644.5|110619.5|110636.9|110611.9|16
1733302470000|2024-12-04 08:54:30|110638.1|110613.1|110638.1|110613.1|110640.4|110615.4|110635.6|110610.6|18
1733302480000|2024-12-04 08:54:40|110639.6|110614.6|110665.9|110615.9|110681|110631|110639.6|110614.6|36
1733302490000|2024-12-04 08:54:50|110667|110617|110653.1|110603.1|110671.1|110621.1|110650.7|110600.7|22
1733302500000|2024-12-04 08:55:00|110650.9|110600.9|110651.1|110601.1|110661.5|110611.5|110650.3|110600.3|26
1733302510000|2024-12-04 08:55:10|110650.2|110600.2|110653|110603|110661.7|110611.7|110646.1|110596.1|29
1733302520000|2024-12-04 08:55:20|110653.8|110603.8|110622.6|110597.6|110653.8|110603.8|110608.2|110573.4|33
1733302530000|2024-12-04 08:55:30|110621.4|110596.4|110625.1|110600.1|110626.3|110601.3|110613.7|110588.7|29
1733302540000|2024-12-04 08:55:40|110626.3|110601.3|110650|110625|110650|110625|110626.3|110601.3|19
1733302550000|2024-12-04 08:55:50|110650.5|110625.5|110619.2|110594.2|110650.5|110625.5|110619.2|110594.2|24
1733302560000|2024-12-04 08:56:00|110619|110594|110626.2|110601.2|110626.3|110601.3|110616.4|110591.4|27
1733302570000|2024-12-04 08:56:10|110623.7|110598.7|110626.4|110601.4|110633.1|110608.1|110618.5|110593.5|21
1733302580000|2024-12-04 08:56:20|110627.8|110602.8|110626.2|110601.2|110633.2|110608.2|110626.1|110601.1|29
1733302590000|2024-12-04 08:56:30|110627.4|110602.4|110621.6|110596.6|110630.1|110605.1|110620.8|110595.8|15
1733302600000|2024-12-04 08:56:40|110620.6|110595.6|110632.6|110607.6|110632.6|110607.6|110615.9|110590.9|28
1733302610000|2024-12-04 08:56:50|110632|110607|110644.5|110619.5|110650.3|110625.3|110632|110607|31
1733302620000|2024-12-04 08:57:00|110643.4|110618.4|110664.9|110639.9|110671|110646|110641.8|110616.8|27
1733302630000|2024-12-04 08:57:10|110665.9|110640.9|110664.1|110639.1|110666.5|110641.5|110662.1|110637.1|17
1733302640000|2024-12-04 08:57:20|110662.6|110637.6|110648.9|110623.9|110662.6|110637.6|110642.9|110617.9|21
1733302650000|2024-12-04 08:57:30|110649.4|110624.4|110643.4|110618.4|110654.6|110629.6|110640.5|110615.5|22
1733302660000|2024-12-04 08:57:40|110644.9|110619.9|110675.8|110650.8|110680.5|110655.5|110644.9|110619.9|40
1733302670000|2024-12-04 08:57:50|110675.4|110650.4|110678.9|110653.9|110681.6|110656.6|110675.4|110650.4|15
1733302680000|2024-12-04 08:58:00|110677.6|110652.6|110680.5|110655.5|110682.4|110657.4|110677.6|110652.6|13
1733302690000|2024-12-04 08:58:10|110682.1|110657.1|110691.1|110666.1|110691.1|110666.1|110682.1|110657.1|24
1733302700000|2024-12-04 08:58:20|110690.2|110665.2|110686.8|110661.8|110690.2|110665.2|110685.9|110660.9|11
1733302710000|2024-12-04 08:58:30|110683.6|110658.6|110674.5|110649.5|110685.2|110660.2|110671.1|110646.1|24
1733302720000|2024-12-04 08:58:40|110674.6|110649.6|110667.6|110642.6|110682.4|110657.4|110667.6|110642.6|29
1733302730000|2024-12-04 08:58:50|110668.9|110643.9|110657.2|110632.2|110668.9|110643.9|110656.2|110631.2|14
1733302740000|2024-12-04 08:59:00|110658|110633|110642.2|110617.2|110661.1|110636.1|110639.5|110614.5|30
1733302750000|2024-12-04 08:59:10|110642.1|110617.1|110642.9|110617.9|110645.1|110620.1|110636.7|110611.7|15
1733302760000|2024-12-04 08:59:20|110643.7|110618.7|110658.3|110633.3|110659.2|110634.2|110643.7|110618.7|14
1733302770000|2024-12-04 08:59:30|110656.8|110631.8|110665.2|110640.2|110667.5|110642.5|110648.7|110623.7|26
1733302780000|2024-12-04 08:59:40|110665.3|110640.3|110658.1|110633.1|110665.3|110640.3|110653.7|110628.7|21
1733302790000|2024-12-04 08:59:50|110670.7|110620.7|110690.6|110640.6|110699.9|110649.9|110669.7|110620.7|20
1733302800000|2024-12-04 09:00:00|110693.2|110643.2|110720.5|110670.5|110733.9|110683.9|110689.3|110639.3|39
1733302810000|2024-12-04 09:00:10|110719.5|110669.5|110701.5|110676.5|110721.9|110678.4|110696.7|110666.5|26
1733302820000|2024-12-04 09:00:20|110700.6|110675.6|110698.1|110673.1|110710.8|110685.8|110694.7|110669.7|31
1733302830000|2024-12-04 09:00:30|110699.2|110674.2|110682|110657|110699.2|110674.2|110682|110657|21
1733302840000|2024-12-04 09:00:40|110680.9|110655.9|110675.2|110650.2|110680.9|110655.9|110674|110649|24
1733302850000|2024-12-04 09:00:50|110675.9|110650.9|110675|110625|110692.8|110654.4|110674.4|110624.4|24
1733302860000|2024-12-04 09:01:00|110674.4|110624.4|110677.8|110627.8|110686.3|110636.3|110672.8|110622.8|19
1733302870000|2024-12-04 09:01:10|110680.9|110630.9|110627|110577|110683.1|110633.1|110611.9|110572.5|42
1733302880000|2024-12-04 09:01:20|110618.5|110568.5|110624.9|110574.9|110633.6|110583.6|110615.3|110565.3|36
1733302890000|2024-12-04 09:01:30|110624.6|110574.6|110615.4|110590.4|110626.3|110599.9|110612.9|110570|26
1733302900000|2024-12-04 09:01:40|110617.3|110592.3|110600.3|110575.3|110617.3|110592.3|110600.3|110575.3|27
1733302910000|2024-12-04 09:01:50|110598.4|110573.4|110594.7|110569.7|110602.8|110577.8|110588.1|110563.1|35
1733302920000|2024-12-04 09:02:00|110593.4|110568.4|110605.7|110580.7|110608.9|110583.9|110593.4|110568.4|33
1733302930000|2024-12-04 09:02:10|110606.6|110581.6|110648.8|110623.8|110651.8|110626.8|110606.5|110581.5|48
1733302940000|2024-12-04 09:02:20|110646.8|110621.8|110646|110621|110650.3|110625.3|110640.3|110615.3|34
1733302950000|2024-12-04 09:02:30|110644.6|110619.6|110646.6|110621.6|110647.4|110622.4|110641.8|110616.8|16
1733302960000|2024-12-04 09:02:40|110646.8|110621.8|110625.3|110600.3|110646.8|110621.8|110624|110599|25
1733302970000|2024-12-04 09:02:50|110625.6|110600.6|110647.2|110622.2|110647.2|110622.2|110623.7|110598.7|36
1733302980000|2024-12-04 09:03:00|110646.9|110621.9|110703.2|110653.2|110703.4|110663.6|110646.9|110621.9|57
1733302990000|2024-12-04 09:03:10|110702|110652|110704.3|110654.3|110704.6|110654.6|110689.4|110639.4|45
1733303000000|2024-12-04 09:03:20|110702.8|110652.8|110720|110670|110726.2|110676.2|110702.8|110652.8|31
1733303010000|2024-12-04 09:03:30|110719.2|110669.2|110701.3|110676.3|110721.7|110679.8|110698.5|110666.3|28
1733303020000|2024-12-04 09:03:40|110700|110675|110708.6|110683.6|110713.5|110688.5|110700|110675|25
1733303030000|2024-12-04 09:03:50|110708.5|110683.5|110697.5|110672.5|110709|110684|110692.3|110667.3|32
1733303040000|2024-12-04 09:04:00|110698.1|110673.1|110713.5|110688.5|110713.5|110688.5|110697.5|110672.5|37
1733303050000|2024-12-04 09:04:10|110714.5|110689.5|110716.4|110691.4|110719.7|110694.7|110698.3|110673.3|45
1733303060000|2024-12-04 09:04:20|110714|110689|110704.6|110654.6|110718.4|110690.9|110695.3|110653.4|51
1733303070000|2024-12-04 09:04:30|110703.4|110653.4|110707|110657|110707.6|110657.6|110689.2|110639.2|37
1733303080000|2024-12-04 09:04:40|110706.8|110656.8|110697.6|110672.6|110714.2|110684.4|110691.9|110656.8|34
1733303090000|2024-12-04 09:04:50|110696.3|110671.3|110698.7|110673.7|110700.4|110675.4|110691.8|110666.8|28
1733303100000|2024-12-04 09:05:00|110698.6|110673.6|110707.2|110682.2|110725.7|110700.7|110694.6|110669.6|37
1733303110000|2024-12-04 09:05:10|110707.1|110682.1|110708.5|110683.5|110718.5|110693.5|110698|110673|27
1733303120000|2024-12-04 09:05:20|110713.5|110688.5|110734.6|110709.6|110734.7|110709.7|110709.5|110684.5|39
1733303130000|2024-12-04 09:05:30|110733.3|110708.3|110725.3|110700.3|110733.3|110708.3|110725.2|110700.2|41
1733303140000|2024-12-04 09:05:40|110724.7|110699.7|110721.3|110696.3|110729.9|110704.9|110721.3|110696.3|24
1733303150000|2024-12-04 09:05:50|110720.1|110695.1|110716.2|110691.2|110721.3|110696.3|110706.4|110681.4|32
1733303160000|2024-12-04 09:06:00|110716.7|110691.7|110714.6|110689.6|110729.7|110704.7|110712.5|110687.5|43
1733303170000|2024-12-04 09:06:10|110715.2|110690.2|110711.2|110686.2|110718.6|110693.6|110709.3|110684.3|34
1733303180000|2024-12-04 09:06:20|110710.2|110685.2|110691.6|110666.6|110710.2|110685.2|110689.4|110664.4|40
1733303190000|2024-12-04 09:06:30|110692.8|110667.8|110695.3|110670.3|110698|110673|110690.3|110665.3|24
1733303200000|2024-12-04 09:06:40|110695.6|110670.6|110676.8|110651.8|110696.9|110671.9|110674.2|110649.2|34
1733303210000|2024-12-04 09:06:50|110675.4|110650.4|110674.7|110649.7|110680|110655|110670.5|110645.5|26
1733303220000|2024-12-04 09:07:00|110674.9|110649.9|110664.6|110639.6|110676.1|110651.1|110663.9|110638.9|19
1733303230000|2024-12-04 09:07:10|110664.7|110639.7|110640.5|110615.5|110665.9|110640.9|110640.5|110615.5|26
1733303240000|2024-12-04 09:07:20|110639.2|110614.2|110635.5|110610.5|110644.2|110619.2|110634.7|110609.7|27
1733303250000|2024-12-04 09:07:30|110636.8|110611.8|110658|110633|110663.7|110638.7|110636.6|110611.6|30
1733303260000|2024-12-04 09:07:40|110658.4|110633.4|110670|110645|110670.1|110645.1|110657.8|110632.8|29
1733303270000|2024-12-04 09:07:50|110668.8|110643.8|110682.8|110657.8|110683.4|110658.4|110668.8|110643.8|27
1733303280000|2024-12-04 09:08:00|110688.4|110663.4|110683.9|110658.9|110689.5|110664.5|110682.3|110657.3|17
1733303290000|2024-12-04 09:08:10|110686|110661|110700.4|110675.4|110700.8|110675.8|110686|110661|22
1733303300000|2024-12-04 09:08:20|110700.3|110675.3|110695.4|110670.4|110700.8|110675.8|110694.4|110669.4|10
1733303310000|2024-12-04 09:08:30|110699.2|110674.2|110697|110672|110701.6|110676.6|110696.3|110671.3|18
1733303320000|2024-12-04 09:08:40|110695.7|110670.7|110697.4|110672.4|110708.4|110683.4|110692.6|110667.6|27
1733303330000|2024-12-04 09:08:50|110700|110675|110691.2|110666.2|110702.2|110677.2|110689.8|110664.8|22
1733303340000|2024-12-04 09:09:00|110689.8|110664.8|110672.1|110647.1|110689.8|110664.8|110660.2|110635.2|26
1733303350000|2024-12-04 09:09:10|110672.7|110647.7|110669.5|110644.5|110677.6|110652.6|110669.5|110644.5|18
1733303360000|2024-12-04 09:09:20|110669.6|110644.6|110676.9|110651.9|110678.7|110653.7|110669.6|110644.6|22
1733303370000|2024-12-04 09:09:30|110678.3|110653.3|110687.5|110662.5|110688.2|110663.2|110676.5|110651.5|22
1733303380000|2024-12-04 09:09:40|110687.7|110662.7|110691.1|110666.1|110694.6|110669.6|110677.5|110652.5|28
1733303390000|2024-12-04 09:09:50|110690.7|110665.7|110697.3|110672.3|110697.3|110672.3|110684.9|110659.9|30
1733303400000|2024-12-04 09:10:00|110698.7|110673.7|110702.2|110677.2|110713|110688|110698.7|110673.7|28
1733303410000|2024-12-04 09:10:10|110703.6|110678.6|110711.6|110686.6|110717.6|110692.6|110703.4|110678.4|24
1733303420000|2024-12-04 09:10:20|110710.9|110685.9|110714.9|110689.9|110724.5|110699.5|110709.6|110684.6|22
1733303430000|2024-12-04 09:10:30|110714.2|110689.2|110708.2|110683.2|110714.2|110689.2|110708.2|110683.2|14
1733303440000|2024-12-04 09:10:40|110708.3|110683.3|110705.5|110680.5|110710.8|110685.8|110702.6|110677.6|29
1733303450000|2024-12-04 09:10:50|110704.1|110679.1|110720.9|110695.9|110727.3|110702.3|110704.1|110679.1|35
1733303460000|2024-12-04 09:11:00|110721|110696|110724.4|110699.4|110727.2|110702.2|110719.5|110694.5|17
1733303470000|2024-12-04 09:11:10|110723.1|110698.1|110731.7|110706.7|110731.7|110706.7|110713.3|110688.3|28
1733303480000|2024-12-04 09:11:20|110731.3|110706.3|110729.4|110704.4|110733.7|110708.7|110729.4|110704.4|19
1733303490000|2024-12-04 09:11:30|110730.9|110705.9|110723.6|110698.6|110734.8|110709.8|110723.6|110698.6|19
1733303500000|2024-12-04 09:11:40|110724.2|110699.2|110726.2|110701.2|110728|110703|110724.2|110699.2|13
1733303510000|2024-12-04 09:11:50|110725.7|110700.7|110728.6|110703.6|110730.7|110705.7|110712.1|110687.1|30
1733303520000|2024-12-04 09:12:00|110729.5|110704.5|110736.5|110711.5|110751.3|110726.3|110728.7|110703.7|38
1733303530000|2024-12-04 09:12:10|110739.2|110714.2|110730|110705|110739.2|110714.2|110729.7|110704.7|16
1733303540000|2024-12-04 09:12:20|110730.1|110705.1|110718.5|110693.5|110733.3|110708.3|110718.5|110693.5|28
1733303550000|2024-12-04 09:12:30|110719|110694|110717.3|110692.3|110722.9|110697.9|110716.8|110691.8|21
1733303560000|2024-12-04 09:12:40|110715.9|110690.9|110713|110688|110715.9|110690.9|110696.9|110671.9|23
1733303570000|2024-12-04 09:12:50|110712.1|110687.1|110704.7|110679.7|110728.3|110703.3|110676.9|110651.9|49
1733303580000|2024-12-04 09:13:00|110702.8|110677.8|110703.3|110678.3|110703.6|110678.6|110697.1|110672.1|16
1733303590000|2024-12-04 09:13:10|110703.1|110678.1|110681.7|110656.7|110703.1|110678.1|110679.1|110654.1|31
1733303600000|2024-12-04 09:13:20|110686.5|110661.5|110695.6|110670.6|110696.9|110671.9|110686.5|110661.5|20
1733303610000|2024-12-04 09:13:30|110699.7|110674.7|110670.4|110645.4|110702.5|110677.5|110667.9|110642.9|42
1733303620000|2024-12-04 09:13:40|110665.6|110640.6|110669.5|110644.5|110671.6|110646.6|110665.3|110640.3|26
1733303630000|2024-12-04 09:13:50|110668.9|110643.9|110685.9|110660.9|110689.8|110664.8|110661.4|110636.4|46
1733303640000|2024-12-04 09:14:00|110685.4|110660.4|110688.6|110663.6|110693.6|110668.6|110677.9|110652.9|32
1733303650000|2024-12-04 09:14:10|110688|110663|110674.6|110649.6|110688|110663|110672.5|110647.5|15
1733303660000|2024-12-04 09:14:20|110673.3|110648.3|110661.2|110636.2|110673.3|110648.3|110661.2|110636.2|21
1733303670000|2024-12-04 09:14:30|110660|110635|110675.5|110650.5|110682.7|110657.7|110652.7|110627.7|46
1733303680000|2024-12-04 09:14:40|110676.6|110651.6|110656.9|110631.9|110676.6|110651.6|110655.8|110630.8|43
1733303690000|2024-12-04 09:14:50|110658.2|110633.2|110650.7|110625.7|110663.5|110638.5|110650.6|110625.6|25
1733303700000|2024-12-04 09:15:00|110651.1|110626.1|110635.2|110610.2|110651.4|110626.4|110635.2|110610.2|28
1733303710000|2024-12-04 09:15:10|110636.6|110611.6|110612.7|110587.7|110636.6|110611.6|110611.5|110586.5|35
1733303720000|2024-12-04 09:15:20|110615|110590|110617.2|110592.2|110630.7|110605.7|110615|110590|38
1733303730000|2024-12-04 09:15:30|110616.6|110591.6|110617.3|110592.3|110625|110600|110616.6|110591.6|19
1733303740000|2024-12-04 09:15:40|110618.3|110593.3|110615.7|110590.7|110636.9|110611.9|110615.7|110590.7|31
1733303750000|2024-12-04 09:15:50|110618.3|110593.3|110611|110586|110622.2|110597.2|110606.7|110581.7|29
1733303760000|2024-12-04 09:16:00|110611.3|110586.3|110608.6|110583.6|110622.3|110597.3|110607.6|110582.6|29
1733303770000|2024-12-04 09:16:10|110607.4|110582.4|110628.7|110603.7|110635.6|110610.6|110607.2|110582.2|51
1733303780000|2024-12-04 09:16:20|110631.1|110606.1|110618.9|110593.9|110635.3|110610.3|110616|110591|35
1733303790000|2024-12-04 09:16:30|110619.8|110594.8|110630.6|110605.6|110631.7|110606.7|110616.6|110591.6|33
1733303800000|2024-12-04 09:16:40|110630.8|110605.8|110624.5|110599.5|110634.5|110609.5|110623.9|110598.9|21
1733303810000|2024-12-04 09:16:50|110625.9|110600.9|110635.7|110610.7|110644.4|110619.4|110625.9|110600.9|30
1733303820000|2024-12-04 09:17:00|110635.3|110610.3|110679.3|110654.3|110679.3|110654.3|110635.3|110610.3|45
1733303830000|2024-12-04 09:17:10|110681.4|110656.4|110702.7|110677.7|110705.1|110680.1|110681.4|110656.4|35
1733303840000|2024-12-04 09:17:20|110701.7|110676.7|110720.6|110695.6|110720.6|110695.6|110701.7|110676.7|32
1733303850000|2024-12-04 09:17:30|110721|110696|110709.7|110684.7|110721|110696|110700|110675|31
1733303860000|2024-12-04 09:17:40|110710.2|110685.2|110720.4|110695.4|110725.8|110700.8|110710.2|110685.2|24
1733303870000|2024-12-04 09:17:50|110720.5|110695.5|110705.6|110680.6|110720.5|110695.5|110682.3|110657.3|45
1733303880000|2024-12-04 09:18:00|110704.4|110679.4|110704.5|110679.5|110717.7|110692.7|110699.4|110674.4|35
1733303890000|2024-12-04 09:18:10|110703.2|110678.2|110703.5|110678.5|110704.6|110679.6|110699.8|110674.8|19
1733303900000|2024-12-04 09:18:20|110701.5|110676.5|110703|110678|110703.3|110678.3|110700.7|110675.7|19
1733303910000|2024-12-04 09:18:30|110703.5|110678.5|110713.5|110688.5|110713.9|110688.9|110703.5|110678.5|14
1733303920000|2024-12-04 09:18:40|110713.1|110688.1|110714.4|110689.4|110714.4|110689.4|110710.8|110685.8|11
1733303930000|2024-12-04 09:18:50|110716.1|110691.1|110723.3|110698.3|110724|110699|110716.1|110691.1|16
1733303940000|2024-12-04 09:19:00|110720.7|110695.7|110725.8|110700.8|110740.4|110715.4|110720.7|110695.7|31
1733303950000|2024-12-04 09:19:10|110725.4|110700.4|110701.5|110676.5|110727.1|110702.1|110701.5|110676.5|21
1733303960000|2024-12-04 09:19:20|110703.7|110678.7|110696.9|110671.9|110705.7|110680.7|110694.4|110669.4|25
1733303970000|2024-12-04 09:19:30|110696.7|110671.7|110700.8|110675.8|110700.9|110675.9|110690.3|110665.3|19
1733303980000|2024-12-04 09:19:40|110700.7|110675.7|110689.4|110664.4|110701.2|110676.2|110683.5|110658.5|17
1733303990000|2024-12-04 09:19:50|110690|110665|110692|110667|110692.2|110667.2|110688.6|110663.6|20
1733304000000|2024-12-04 09:20:00|110690.6|110665.6|110686.7|110661.7|110691.1|110666.1|110685.4|110660.4|21
1733304010000|2024-12-04 09:20:10|110687|110662|110686.5|110661.5|110687|110662|110685.2|110660.2|10
1733304020000|2024-12-04 09:20:20|110686.9|110661.9|110680.2|110655.2|110687|110662|110673.6|110648.6|20
1733304030000|2024-12-04 09:20:30|110679.2|110654.2|110677.9|110652.9|110687.8|110662.8|110677.9|110652.9|19
1733304040000|2024-12-04 09:20:40|110677.5|110652.5|110678.9|110653.9|110678.9|110653.9|110668.8|110643.8|27
1733304050000|2024-12-04 09:20:50|110680.1|110655.1|110677.1|110652.1|110684.2|110659.2|110677.1|110652.1|19
1733304060000|2024-12-04 09:21:00|110677.6|110652.6|110680.7|110655.7|110684.7|110659.7|110674.5|110649.5|21
1733304070000|2024-12-04 09:21:10|110682|110657|110694.5|110669.5|110696.2|110671.2|110682|110657|26
1733304080000|2024-12-04 09:21:20|110694.6|110669.6|110689.4|110664.4|110696|110671|110686.5|110661.5|26
1733304090000|2024-12-04 09:21:30|110691.2|110666.2|110698.4|110673.4|110698.4|110673.4|110682.9|110657.9|25
1733304100000|2024-12-04 09:21:40|110697.4|110672.4|110705.1|110680.1|110708.4|110683.4|110691.6|110666.6|28
1733304110000|2024-12-04 09:21:50|110703.3|110678.3|110702.8|110677.8|110703.3|110678.3|110695|110670|21
1733304120000|2024-12-04 09:22:00|110700.8|110675.8|110708.7|110683.7|110709.5|110684.5|110695|110670|27
1733304130000|2024-12-04 09:22:10|110706.8|110681.8|110677.5|110652.5|110707.4|110682.4|110673.1|110648.1|36
1733304140000|2024-12-04 09:22:20|110673.8|110648.8|110641.3|110616.3|110674.9|110649.9|110641.3|110616.3|26
1733304150000|2024-12-04 09:22:30|110640.6|110615.6|110650.2|110625.2|110654.1|110629.1|110633.5|110608.5|32
1733304160000|2024-12-04 09:22:40|110649.6|110624.6|110652.4|110627.4|110656.4|110631.4|110644.4|110619.4|32
1733304170000|2024-12-04 09:22:50|110651.1|110626.1|110641.5|110616.5|110652.4|110627.4|110641.5|110616.5|25
1733304180000|2024-12-04 09:23:00|110640|110615|110650.1|110625.1|110650.1|110625.1|110622.4|110597.4|40
1733304190000|2024-12-04 09:23:10|110654.6|110629.6|110632.4|110607.4|110663.5|110638.5|110629.4|110604.4|30
1733304200000|2024-12-04 09:23:20|110632.2|110607.2|110631.5|110606.5|110640.1|110615.1|110631.5|110606.5|15
1733304210000|2024-12-04 09:23:30|110631.1|110606.1|110631.5|110606.5|110636.8|110611.8|110608.6|110583.6|29
1733304220000|2024-12-04 09:23:40|110632.6|110607.6|110652.9|110627.9|110655.5|110630.5|110631.5|110606.5|28
1733304230000|2024-12-04 09:23:50|110653.9|110628.9|110661.2|110636.2|110661.2|110636.2|110638.9|110613.9|23
1733304240000|2024-12-04 09:24:00|110659.5|110634.5|110680.1|110655.1|110680.2|110655.2|110656.1|110631.1|30
1733304250000|2024-12-04 09:24:10|110678.4|110653.4|110694.1|110669.1|110694.4|110669.4|110678.4|110653.4|27
1733304260000|2024-12-04 09:24:20|110694.4|110669.4|110694.6|110669.6|110698.7|110673.7|110693.6|110668.6|17
1733304270000|2024-12-04 09:24:30|110693.7|110668.7|110684.2|110659.2|110693.7|110668.7|110679.9|110654.9|25
1733304280000|2024-12-04 09:24:40|110684.3|110659.3|110677.5|110652.5|110684.3|110659.3|110674.7|110649.7|16
1733304290000|2024-12-04 09:24:50|110677.6|110652.6|110698.4|110673.4|110704.5|110679.5|110676.5|110651.5|32
1733304300000|2024-12-04 09:25:00|110698.2|110673.2|110695.6|110670.6|110702.3|110677.3|110695.6|110670.6|21
1733304310000|2024-12-04 09:25:10|110693.4|110668.4|110692.8|110667.8|110696.3|110671.3|110691|110666|15
1733304320000|2024-12-04 09:25:20|110695|110670|110685.6|110660.6|110705.7|110680.7|110685.6|110660.6|37
1733304330000|2024-12-04 09:25:30|110684.7|110659.7|110682.3|110657.3|110686|110661|110676.8|110651.8|15
1733304340000|2024-12-04 09:25:40|110681|110656|110669.9|110644.9|110681|110656|110668.4|110643.4|28
1733304350000|2024-12-04 09:25:50|110668.5|110643.5|110686.6|110661.6|110687.3|110662.3|110668.2|110643.2|24
1733304360000|2024-12-04 09:26:00|110686.5|110661.5|110685.5|110660.5|110686.8|110661.8|110684.4|110659.4|11
1733304370000|2024-12-04 09:26:10|110686.7|110661.7|110686.4|110661.4|110687.3|110662.3|110684.4|110659.4|18
1733304380000|2024-12-04 09:26:20|110687.5|110662.5|110681.1|110656.1|110692.4|110667.4|110681.1|110656.1|18
1733304390000|2024-12-04 09:26:30|110680.8|110655.8|110679.4|110654.4|110682.6|110657.6|110668.7|110643.7|24
1733304400000|2024-12-04 09:26:40|110679.2|110654.2|110680.2|110655.2|110685.1|110660.1|110678.5|110653.5|19
1733304410000|2024-12-04 09:26:50|110681.1|110656.1|110675.8|110650.8|110681.1|110656.1|110674|110649|26
1733304420000|2024-12-04 09:27:00|110670.3|110645.3|110658.1|110633.1|110670.3|110645.3|110627.2|110602.2|63
1733304430000|2024-12-04 09:27:10|110659.2|110634.2|110666.2|110641.2|110673.6|110648.6|110653.4|110628.4|45
1733304440000|2024-12-04 09:27:20|110665|110640|110660.6|110635.6|110668.5|110643.5|110659.3|110634.3|26
1733304450000|2024-12-04 09:27:30|110659.3|110634.3|110664.3|110639.3|110670.4|110645.4|110656.1|110631.1|47
1733304460000|2024-12-04 09:27:40|110666.9|110641.9|110668.7|110643.7|110671.8|110646.8|110665.3|110640.3|19
1733304470000|2024-12-04 09:27:50|110669.9|110644.9|110669|110619|110672.2|110647.2|110650.6|110613.4|44
1733304480000|2024-12-04 09:28:00|110668.5|110618.5|110664.6|110614.6|110669.7|110619.7|110658|110608|52
1733304490000|2024-12-04 09:28:10|110663|110613|110659.9|110609.9|110663.3|110624.9|110643.5|110607.3|56
1733304500000|2024-12-04 09:28:20|110659.6|110609.6|110634.4|110584.4|110659.7|110623.1|110619.8|110580.6|58
1733304510000|2024-12-04 09:28:30|110637.6|110587.6|110631|110606|110637.6|110606|110623|110587.6|15
1733304520000|2024-12-04 09:28:40|110631.5|110606.5|110659.2|110609.2|110663.1|110625.8|110631.5|110604.8|48
1733304530000|2024-12-04 09:28:50|110659.1|110609.1|110661.4|110611.4|110664.6|110614.6|110655.5|110605.5|40
1733304540000|2024-12-04 09:29:00|110662.4|110612.4|110672.5|110647.5|110673.7|110648.7|110657.5|110611.7|34
1733304550000|2024-12-04 09:29:10|110670.6|110645.6|110640.3|110615.3|110670.6|110645.6|110640.3|110615.3|30
1733304560000|2024-12-04 09:29:20|110643.5|110618.5|110640.6|110615.6|110652.7|110627.7|110640.6|110615.6|32
1733304570000|2024-12-04 09:29:30|110643.5|110618.5|110644.7|110619.7|110645.6|110620.6|110639|110614|17
1733304580000|2024-12-04 09:29:40|110645.9|110620.9|110641.8|110616.8|110645.9|110620.9|110639.9|110614.9|20
1733304590000|2024-12-04 09:29:50|110641.3|110616.3|110657.1|110607.1|110667.3|110620.5|110634.9|110605.1|50
1733304600000|2024-12-04 09:30:00|110660.3|110610.3|110614.5|110564.5|110660.3|110623.6|110609.7|110564.5|47
1733304610000|2024-12-04 09:30:10|110615.9|110565.9|110629.5|110579.5|110629.5|110579.5|110598.6|110548.6|61
1733304620000|2024-12-04 09:30:20|110628.4|110578.4|110622.8|110572.8|110649|110599|110621.4|110571.4|56
1733304630000|2024-12-04 09:30:30|110623.3|110573.3|110615.9|110590.9|110632.4|110598|110611.8|110571|51
1733304640000|2024-12-04 09:30:40|110617.8|110592.8|110616.6|110591.6|110623.7|110598.7|110614.2|110589.2|26
1733304650000|2024-12-04 09:30:50|110618.1|110593.1|110620.5|110595.5|110638.2|110604.1|110618.1|110584.7|45
1733304660000|2024-12-04 09:31:00|110621|110596|110613.4|110588.4|110635.2|110601.2|110609.8|110579.7|43
1733304670000|2024-12-04 09:31:10|110615.5|110590.5|110609.8|110584.8|110616.9|110591.9|110601.3|110576.3|31
1733304680000|2024-12-04 09:31:20|110608.1|110583.1|110635|110610|110635.1|110610.1|110603.6|110578.6|44
1733304690000|2024-12-04 09:31:30|110633.3|110608.3|110631.4|110606.4|110640.7|110615.7|110629|110604|31
1733304700000|2024-12-04 09:31:40|110634.8|110609.8|110659.4|110634.4|110660.7|110635.7|110633.4|110608.4|63
1733304710000|2024-12-04 09:31:50|110661.5|110636.5|110662.3|110637.3|110667.8|110642.8|110654.1|110629.1|25
1733304720000|2024-12-04 09:32:00|110660.9|110635.9|110656.9|110631.9|110661.8|110636.8|110641|110616|45
1733304730000|2024-12-04 09:32:10|110659.1|110634.1|110653.6|110628.6|110660.6|110635.6|110650.4|110625.4|21
1733304740000|2024-12-04 09:32:20|110653.4|110628.4|110668.2|110643.2|110691.3|110666.3|110652.1|110627.1|38
1733304750000|2024-12-04 09:32:30|110669.4|110644.4|110640.3|110615.3|110669.8|110644.8|110640.3|110615.3|57
1733304760000|2024-12-04 09:32:40|110640.6|110615.6|110643.6|110618.6|110645.9|110620.9|110637.6|110612.6|15
1733304770000|2024-12-04 09:32:50|110643.8|110618.8|110650|110625|110654.5|110629.5|110642.4|110617.4|28
1733304780000|2024-12-04 09:33:00|110650.7|110625.7|110665.9|110640.9|110670|110645|110650.7|110625.7|32
1733304790000|2024-12-04 09:33:10|110666.7|110641.7|110661|110636|110668.2|110643.2|110660.2|110635.2|22
1733304800000|2024-12-04 09:33:20|110662.5|110637.5|110657.3|110632.3|110665|110640|110653.3|110628.3|36
1733304810000|2024-12-04 09:33:30|110655.8|110630.8|110663.4|110638.4|110666.1|110641.1|110655.8|110630.8|21
1733304820000|2024-12-04 09:33:40|110661.7|110636.7|110660.7|110635.7|110671.9|110646.9|110655.7|110630.7|43
1733304830000|2024-12-04 09:33:50|110660|110635|110660.1|110635.1|110664.9|110639.9|110660|110635|18
1733304840000|2024-12-04 09:34:00|110659.9|110634.9|110651.8|110626.8|110664.6|110639.6|110651.8|110626.8|24
1733304850000|2024-12-04 09:34:10|110651.9|110626.9|110659.9|110634.9|110661.1|110636.1|110651.2|110626.2|12
1733304860000|2024-12-04 09:34:20|110660|110635|110663.7|110638.7|110664.8|110639.8|110658.9|110633.9|16
1733304870000|2024-12-04 09:34:30|110662.3|110637.3|110662.9|110637.9|110665.7|110640.7|110655.1|110630.1|33
1733304880000|2024-12-04 09:34:40|110664.3|110639.3|110663.5|110638.5|110667.9|110642.9|110657.3|110632.3|25
1733304890000|2024-12-04 09:34:50|110663.4|110638.4|110665.1|110640.1|110666.6|110641.6|110657.6|110632.6|17
1733304900000|2024-12-04 09:35:00|110666.5|110641.5|110658|110633|110668|110643|110658|110633|18
1733304910000|2024-12-04 09:35:10|110658.4|110633.4|110663|110638|110666.1|110641.1|110658.4|110633.4|14
1733304920000|2024-12-04 09:35:20|110663.5|110638.5|110667.1|110642.1|110667.1|110642.1|110654.2|110629.2|20
1733304930000|2024-12-04 09:35:30|110665.5|110640.5|110660.4|110635.4|110665.6|110640.6|110651.3|110626.3|21
1733304940000|2024-12-04 09:35:40|110660.8|110635.8|110660.5|110635.5|110662.3|110637.3|110655.7|110630.7|24
1733304950000|2024-12-04 09:35:50|110660.3|110635.3|110665.2|110640.2|110665.2|110640.2|110660.1|110635.1|21
1733304960000|2024-12-04 09:36:00|110666.5|110641.5|110669.9|110644.9|110670.9|110645.9|110664|110639|26
1733304970000|2024-12-04 09:36:10|110670.9|110645.9|110670.1|110645.1|110671.7|110646.7|110669|110644|15
1733304980000|2024-12-04 09:36:20|110669.4|110644.4|110671.4|110646.4|110680.7|110655.7|110669.4|110644.4|31
1733304990000|2024-12-04 09:36:30|110673.1|110648.1|110673.5|110648.5|110675.2|110650.2|110665.8|110640.8|18
1733305000000|2024-12-04 09:36:40|110675.4|110650.4|110675.9|110650.9|110680.2|110655.2|110671.1|110646.1|37
1733305010000|2024-12-04 09:36:50|110677.2|110652.2|110668.7|110643.7|110677.5|110652.5|110662.6|110637.6|23
1733305020000|2024-12-04 09:37:00|110670|110645|110672.4|110647.4|110672.4|110647.4|110666|110641|17
1733305030000|2024-12-04 09:37:10|110673.6|110648.6|110672.3|110647.3|110674.2|110649.2|110668.7|110643.7|10
1733305040000|2024-12-04 09:37:20|110672.4|110647.4|110671.7|110646.7|110672.4|110647.4|110671.7|110646.7|8
1733305050000|2024-12-04 09:37:30|110670|110645|110675.3|110650.3|110676.8|110651.8|110663.8|110638.8|24
1733305060000|2024-12-04 09:37:40|110677.3|110652.3|110682|110657|110683.7|110658.7|110677.3|110652.3|10
1733305070000|2024-12-04 09:37:50|110680.8|110655.8|110673.2|110648.2|110680.8|110655.8|110673.2|110648.2|23
1733305080000|2024-12-04 09:38:00|110673|110648|110671.6|110646.6|110673|110648|110667|110642|16
1733305090000|2024-12-04 09:38:10|110670.3|110645.3|110643.8|110618.8|110670.3|110645.3|110639.6|110614.6|35
1733305100000|2024-12-04 09:38:20|110644.5|110619.5|110644.9|110619.9|110645.7|110620.7|110640.3|110615.3|24
1733305110000|2024-12-04 09:38:30|110645.1|110620.1|110645|110620|110646.3|110621.3|110642.6|110617.6|16
1733305120000|2024-12-04 09:38:40|110645.2|110620.2|110648.1|110623.1|110648.1|110623.1|110644.2|110619.2|17
1733305130000|2024-12-04 09:38:50|110646.2|110621.2|110644.9|110619.9|110650.4|110625.4|110637.9|110612.9|26
1733305140000|2024-12-04 09:39:00|110646.3|110621.3|110645.1|110620.1|110649.3|110624.3|110644|110619|29
1733305150000|2024-12-04 09:39:10|110645.2|110620.2|110664.7|110639.7|110673|110648|110645.2|110620.2|37
1733305160000|2024-12-04 09:39:20|110665.9|110640.9|110664.1|110639.1|110667.9|110642.9|110663.4|110638.4|26
1733305170000|2024-12-04 09:39:30|110662.6|110637.6|110665.7|110640.7|110667.9|110642.9|110662.1|110637.1|25
1733305180000|2024-12-04 09:39:40|110665.5|110640.5|110666.9|110641.9|110674.8|110649.8|110663.3|110638.3|35
1733305190000|2024-12-04 09:39:50|110665.6|110640.6|110667.6|110642.6|110673.5|110648.5|110664.4|110639.4|33
1733305200000|2024-12-04 09:40:00|110670.1|110645.1|110654.9|110629.9|110670.2|110645.2|110649.9|110624.9|33
1733305210000|2024-12-04 09:40:10|110656.3|110631.3|110656.9|110631.9|110660|110635|110651|110626|26
1733305220000|2024-12-04 09:40:20|110659.7|110634.7|110665.6|110640.6|110665.6|110640.6|110659.7|110634.7|30
1733305230000|2024-12-04 09:40:30|110665.9|110640.9|110657.8|110632.8|110674.1|110649.1|110657.8|110632.8|27
1733305240000|2024-12-04 09:40:40|110650.6|110625.6|110671|110646|110673|110648|110650.6|110625.6|27
1733305250000|2024-12-04 09:40:50|110669.6|110644.6|110652.6|110627.6|110675.3|110650.3|110650.2|110625.2|29
1733305260000|2024-12-04 09:41:00|110651|110626|110662.8|110637.8|110662.8|110637.8|110651|110626|41
1733305270000|2024-12-04 09:41:10|110660.9|110635.9|110658.5|110633.5|110661.9|110636.9|110653.5|110628.5|35
1733305280000|2024-12-04 09:41:20|110658|110633|110656.3|110631.3|110658|110633|110654.9|110629.9|16
1733305290000|2024-12-04 09:41:30|110656.4|110631.4|110652.5|110627.5|110656.5|110631.5|110651.5|110626.5|16
1733305300000|2024-12-04 09:41:40|110653.6|110628.6|110648|110623|110653.6|110628.6|110643.2|110618.2|30
1733305310000|2024-12-04 09:41:50|110646.8|110621.8|110653.3|110628.3|110665.3|110628.3|110646.8|110609.8|35
1733305320000|2024-12-04 09:42:00|110653.1|110628.1|110652.4|110627.4|110656.6|110631.6|110648.7|110623.7|17
1733305330000|2024-12-04 09:42:10|110653.7|110628.7|110653.5|110628.5|110655.8|110630.8|110650|110625|25
1733305340000|2024-12-04 09:42:20|110653.9|110628.9|110648.2|110623.2|110654.8|110629.8|110645|110620|37
1733305350000|2024-12-04 09:42:30|110648.5|110623.5|110651.1|110626.1|110651.1|110626.1|110648.4|110623.4|9
1733305360000|2024-12-04 09:42:40|110649.8|110624.8|110628.8|110603.8|110651.1|110626.1|110627.2|110602.2|24
1733305370000|2024-12-04 09:42:50|110628.9|110603.9|110609.7|110584.7|110628.9|110603.9|110609.1|110584.1|25
1733305380000|2024-12-04 09:43:00|110607.6|110582.6|110605.7|110580.7|110610.4|110585.4|110603.2|110578.2|19
1733305390000|2024-12-04 09:43:10|110608.6|110583.6|110604|110579|110612|110587|110601.7|110576.7|19
1733305400000|2024-12-04 09:43:20|110604.2|110579.2|110583|110558|110608.2|110583.2|110583|110558|37
1733305410000|2024-12-04 09:43:30|110584.2|110559.2|110575.8|110550.8|110584.2|110559.2|110575.1|110550.1|22
1733305420000|2024-12-04 09:43:40|110575|110550|110572.1|110547.1|110575|110550|110570.8|110545.8|14
1733305430000|2024-12-04 09:43:50|110570.8|110545.8|110568.4|110543.4|110571.3|110546.3|110565.6|110540.6|24
1733305440000|2024-12-04 09:44:00|110565.9|110540.9|110566.4|110541.4|110569.7|110544.7|110563|110538|28
1733305450000|2024-12-04 09:44:10|110567.2|110542.2|110560.7|110535.7|110567.4|110542.4|110560.7|110535.7|24
1733305460000|2024-12-04 09:44:20|110560.1|110535.1|110553.4|110528.4|110560.5|110535.5|110547|110522|33
1733305470000|2024-12-04 09:44:30|110553.5|110528.5|110582.7|110557.7|110584|110559|110553.5|110528.5|39
1733305480000|2024-12-04 09:44:40|110583|110558|110585.9|110560.9|110591.1|110566.1|110582.8|110557.8|18
1733305490000|2024-12-04 09:44:50|110586.2|110561.2|110580.7|110555.7|110586.2|110561.2|110579.1|110554.1|24
1733305500000|2024-12-04 09:45:00|110581.6|110556.6|110573.3|110548.3|110583|110558|110573.3|110548.3|17
1733305510000|2024-12-04 09:45:10|110574.2|110549.2|110575.4|110550.4|110578.7|110553.7|110571.4|110546.4|21
1733305520000|2024-12-04 09:45:20|110575.2|110550.2|110573.7|110548.7|110579.6|110554.6|110573.7|110548.7|21
1733305530000|2024-12-04 09:45:30|110573.9|110548.9|110569|110544|110574.4|110549.4|110565.5|110540.5|13
1733305540000|2024-12-04 09:45:40|110568.7|110543.7|110565.7|110540.7|110568.8|110543.8|110565.7|110540.7|13
1733305550000|2024-12-04 09:45:50|110562.4|110537.4|110568.7|110543.7|110568.7|110543.7|110562.4|110537.4|11
1733305560000|2024-12-04 09:46:00|110566.9|110541.9|110568|110543|110568.5|110543.5|110566|110541|11
1733305570000|2024-12-04 09:46:10|110564.5|110539.5|110564|110539|110567|110542|110559.2|110534.2|29
1733305580000|2024-12-04 09:46:20|110564.3|110539.3|110564.5|110539.5|110565.7|110540.7|110563.7|110538.7|14
1733305590000|2024-12-04 09:46:30|110565.8|110540.8|110563|110538|110567.2|110542.2|110562.4|110537.4|18
1733305600000|2024-12-04 09:46:40|110564.1|110539.1|110560.8|110535.8|110573.3|110539.2|110557.3|110517.8|37
1733305610000|2024-12-04 09:46:50|110560.5|110535.5|110561.1|110536.1|110562.2|110537.2|110559|110534|17
1733305620000|2024-12-04 09:47:00|110561.2|110536.2|110562.3|110537.3|110562.3|110537.3|110560|110535|10
1733305630000|2024-12-04 09:47:10|110562.1|110537.1|110578.5|110553.5|110579.8|110554.8|110562.1|110537.1|23
1733305640000|2024-12-04 09:47:20|110575.4|110550.4|110575.4|110550.4|110575.6|110550.6|110570.9|110545.9|16
1733305650000|2024-12-04 09:47:30|110575.2|110550.2|110603|110578|110612.9|110587.9|110575.2|110550.2|30
1733305660000|2024-12-04 09:47:40|110603.4|110578.4|110593.2|110568.2|110603.4|110578.4|110593.2|110568.2|19
1733305670000|2024-12-04 09:47:50|110593|110568|110595.9|110570.9|110597.8|110572.8|110592|110567|16
1733305680000|2024-12-04 09:48:00|110596.1|110571.1|110590.8|110565.8|110596.1|110571.1|110589.2|110564.2|26
1733305690000|2024-12-04 09:48:10|110592.2|110567.2|110590.3|110565.3|110594.2|110569.2|110588.5|110563.5|20
1733305700000|2024-12-04 09:48:20|110590.5|110565.5|110598.9|110573.9|110600.8|110575.8|110590|110565|18
1733305710000|2024-12-04 09:48:30|110598.8|110573.8|110603.4|110578.4|110603.4|110578.4|110598.4|110573.4|10
1733305720000|2024-12-04 09:48:40|110604.7|110579.7|110595.2|110570.2|110605.8|110580.8|110595|110570|22
1733305730000|2024-12-04 09:48:50|110594.9|110569.9|110593.9|110568.9|110594.9|110569.9|110590.3|110565.3|17
1733305740000|2024-12-04 09:49:00|110594|110569|110608.6|110583.6|110608.9|110583.9|110593.6|110568.6|30
1733305750000|2024-12-04 09:49:10|110610|110585|110599.5|110574.5|110610.3|110585.3|110598|110573|25
1733305760000|2024-12-04 09:49:20|110599.9|110574.9|110602.2|110577.2|110602.2|110577.2|110596.8|110571.8|14
1733305770000|2024-12-04 09:49:30|110599.8|110574.8|110600.9|110575.9|110604.8|110579.8|110596.2|110571.2|20
1733305780000|2024-12-04 09:49:40|110601.2|110576.2|110604.1|110579.1|110604.1|110579.1|110599.2|110574.2|14
1733305790000|2024-12-04 09:49:50|110605.3|110580.3|110606.8|110581.8|110608.8|110583.8|110604.3|110579.3|29
1733305800000|2024-12-04 09:50:00|110606.9|110581.9|110602.3|110577.3|110612|110587|110595.4|110570.4|25
1733305810000|2024-12-04 09:50:10|110602.2|110577.2|110607.1|110582.1|110608.6|110583.6|110602.2|110577.2|15
1733305820000|2024-12-04 09:50:20|110607.4|110582.4|110603.5|110578.5|110607.5|110582.5|110598.4|110573.4|20
1733305830000|2024-12-04 09:50:30|110601.9|110576.9|110595.5|110570.5|110604.5|110579.5|110592.1|110567.1|32
1733305840000|2024-12-04 09:50:40|110594.2|110569.2|110596.3|110571.3|110598.8|110573.8|110594.1|110569.1|29
1733305850000|2024-12-04 09:50:50|110597.4|110572.4|110598.3|110573.3|110602.2|110577.2|110594.5|110569.5|26
1733305860000|2024-12-04 09:51:00|110598.7|110573.7|110599.8|110574.8|110610.3|110585.3|110596|110571|31
1733305870000|2024-12-04 09:51:10|110599.3|110574.3|110595.2|110570.2|110601.7|110576.7|110591.8|110566.8|19
1733305880000|2024-12-04 09:51:20|110595.5|110570.5|110596.7|110571.7|110597.7|110572.7|110595.5|110570.5|12
1733305890000|2024-12-04 09:51:30|110596.6|110571.6|110594.7|110569.7|110597.2|110572.2|110592.3|110567.3|15
1733305900000|2024-12-04 09:51:40|110595.7|110570.7|110595.9|110570.9|110607.2|110571|110591.1|110554.3|36
1733305910000|2024-12-04 09:51:50|110594.9|110569.9|110606.7|110581.7|110611.6|110581.7|110593.5|110556.6|20
1733305920000|2024-12-04 09:52:00|110606.2|110581.2|110606.7|110581.7|110614.1|110589.1|110604.5|110579.5|17
1733305930000|2024-12-04 09:52:10|110607.3|110582.3|110600.8|110575.8|110610.2|110585.2|110600.8|110575.8|27
1733305940000|2024-12-04 09:52:20|110602.7|110577.7|110596.3|110571.3|110602.7|110577.7|110593.6|110568.6|15
1733305950000|2024-12-04 09:52:30|110597.5|110572.5|110596.7|110571.7|110598.5|110573.5|110595.6|110570.6|15
1733305960000|2024-12-04 09:52:40|110597.2|110572.2|110603.7|110578.7|110603.7|110578.7|110596.3|110571.3|22
1733305970000|2024-12-04 09:52:50|110602.4|110577.4|110604|110579|110604.2|110579.2|110602.4|110577.4|6
1733305980000|2024-12-04 09:53:00|110602.8|110577.8|110606.2|110581.2|110606.4|110581.4|110602.8|110577.8|15
1733305990000|2024-12-04 09:53:10|110607.6|110582.6|110601|110576|110609.8|110584.8|110601|110576|20
1733306000000|2024-12-04 09:53:20|110601.1|110576.1|110598.1|110573.1|110605.6|110580.6|110597.6|110572.6|26
1733306010000|2024-12-04 09:53:30|110600.6|110575.6|110597.4|110572.4|110600.6|110575.6|110594.7|110569.7|21
1733306020000|2024-12-04 09:53:40|110596|110571|110601.4|110576.4|110601.4|110576.4|110594.1|110569.1|21
1733306030000|2024-12-04 09:53:50|110601.7|110576.7|110593.5|110568.5|110601.7|110576.7|110591|110566|27
1733306040000|2024-12-04 09:54:00|110593.3|110568.3|110590.2|110565.2|110593.6|110568.6|110587.5|110562.5|24
1733306050000|2024-12-04 09:54:10|110589.5|110564.5|110594.5|110569.5|110594.6|110569.6|110589.5|110564.5|12
1733306060000|2024-12-04 09:54:20|110594.7|110569.7|110592|110567|110594.7|110569.7|110590.2|110565.2|15
1733306070000|2024-12-04 09:54:30|110592.1|110567.1|110590.5|110565.5|110593.4|110568.4|110588.9|110563.9|16
1733306080000|2024-12-04 09:54:40|110589.3|110564.3|110591.4|110566.4|110591.4|110566.4|110586.4|110561.4|32
1733306090000|2024-12-04 09:54:50|110592.2|110567.2|110567.8|110542.8|110593.4|110568.4|110562.7|110537.7|31
1733306100000|2024-12-04 09:55:00|110566.4|110541.4|110573.7|110548.7|110573.7|110548.7|110566|110541|17
1733306110000|2024-12-04 09:55:10|110574.9|110549.9|110575.8|110550.8|110575.8|110550.8|110570.5|110545.5|10
1733306120000|2024-12-04 09:55:20|110575.9|110550.9|110574.5|110549.5|110575.9|110550.9|110572.3|110547.3|17
1733306130000|2024-12-04 09:55:30|110573.9|110548.9|110576.7|110551.7|110577.4|110552.4|110573.9|110548.9|17
1733306140000|2024-12-04 09:55:40|110578|110553|110579.8|110554.8|110579.8|110554.8|110577|110552|10
1733306150000|2024-12-04 09:55:50|110581.1|110556.1|110590|110565|110593.5|110568.5|110581.1|110556.1|28
1733306160000|2024-12-04 09:56:00|110589.4|110564.4|110590.3|110565.3|110595.1|110570.1|110588.6|110563.6|42
1733306170000|2024-12-04 09:56:10|110590.6|110565.6|110586.1|110561.1|110590.6|110565.6|110580.8|110555.8|27
1733306180000|2024-12-04 09:56:20|110586.2|110561.2|110587.1|110562.1|110588.1|110563.1|110586.2|110561.2|11
1733306190000|2024-12-04 09:56:30|110587|110562|110577|110552|110587|110562|110577|110552|12
1733306200000|2024-12-04 09:56:40|110576.9|110551.9|110572.4|110547.4|110576.9|110551.9|110572.4|110547.4|19
1733306210000|2024-12-04 09:56:50|110573.6|110548.6|110578.4|110553.4|110578.4|110553.4|110573.6|110548.6|19
1733306220000|2024-12-04 09:57:00|110579.4|110554.4|110578.3|110553.3|110580.9|110555.9|110576.9|110551.9|16
1733306230000|2024-12-04 09:57:10|110577|110552|110572.5|110547.5|110577|110552|110572.4|110547.4|12
1733306240000|2024-12-04 09:57:20|110572.6|110547.6|110568.6|110543.6|110576.9|110551.9|110567.2|110542.2|29
1733306250000|2024-12-04 09:57:30|110569.8|110544.8|110577.2|110552.2|110577.2|110552.2|110569.8|110544.8|16
1733306260000|2024-12-04 09:57:40|110576.7|110551.7|110572|110547|110577.2|110552.2|110570.8|110545.8|13
1733306270000|2024-12-04 09:57:50|110573.5|110548.5|110581|110556|110581.9|110556.9|110573.2|110548.2|20
1733306280000|2024-12-04 09:58:00|110580.2|110555.2|110587.7|110562.7|110591.4|110566.4|110577.9|110552.9|32
1733306290000|2024-12-04 09:58:10|110587|110562|110589.4|110564.4|110590.5|110565.5|110586.3|110561.3|18
1733306300000|2024-12-04 09:58:20|110589.6|110564.6|110587|110562|110591.5|110566.5|110586.8|110561.8|13
1733306310000|2024-12-04 09:58:30|110585.4|110560.4|110585.2|110560.2|110585.4|110560.4|110577.7|110552.7|17
1733306320000|2024-12-04 09:58:40|110585.3|110560.3|110581.7|110556.7|110586|110561|110581.7|110556.7|17
1733306330000|2024-12-04 09:58:50|110581.5|110556.5|110580.6|110555.6|110584.9|110559.9|110579.4|110554.4|16
1733306340000|2024-12-04 09:59:00|110580.8|110555.8|110567.1|110542.1|110582.3|110557.3|110567.1|110542.1|20
1733306350000|2024-12-04 09:59:10|110566.8|110541.8|110571.7|110546.7|110579.3|110554.3|110566.8|110541.8|18
1733306360000|2024-12-04 09:59:20|110572.9|110547.9|110580.8|110555.8|110581.3|110556.3|110572.9|110547.9|21
1733306370000|2024-12-04 09:59:30|110580.9|110555.9|110585.3|110560.3|110585.3|110560.3|110580.9|110555.9|9
1733306380000|2024-12-04 09:59:40|110586.1|110561.1|110589.7|110539.7|110590.1|110561.1|110582.6|110536.5|13
1733306390000|2024-12-04 09:59:50|110589.5|110539.5|110590.4|110540.4|110596.7|110546.7|110588.6|110538.6|21
1733306400000|2024-12-04 10:00:00|110590.5|110540.5|110582|110557|110590.5|110558|110574.7|110537.1|20
1733306410000|2024-12-04 10:00:10|110583.7|110558.7|110589.9|110564.9|110593.3|110568.3|110574.1|110549.1|29
1733306420000|2024-12-04 10:00:20|110589.3|110564.3|110575.6|110550.6|110589.3|110564.3|110575.6|110550.6|20
1733306430000|2024-12-04 10:00:30|110575|110550|110576.8|110551.8|110579|110554|110572.9|110547.9|28
1733306440000|2024-12-04 10:00:40|110576.6|110551.6|110562.8|110537.8|110578.7|110553.7|110562.8|110537.8|31
1733306450000|2024-12-04 10:00:50|110562.5|110537.5|110558.8|110533.8|110564.2|110539.2|110557.3|110532.3|18
1733306460000|2024-12-04 10:01:00|110559.5|110534.5|110559.7|110534.7|110568.9|110543.9|110557.6|110532.6|27
1733306470000|2024-12-04 10:01:10|110559.4|110534.4|110567.5|110542.5|110567.5|110542.5|110558.3|110533.3|17
1733306480000|2024-12-04 10:01:20|110568.1|110543.1|110570.1|110545.1|110570.6|110545.6|110568.1|110543.1|12
1733306490000|2024-12-04 10:01:30|110570.6|110545.6|110574|110549|110576|110551|110565.9|110540.9|23
1733306500000|2024-12-04 10:01:40|110574.4|110549.4|110567.6|110542.6|110575.2|110550.2|110565.2|110540.2|28
1733306510000|2024-12-04 10:01:50|110563.8|110538.8|110556|110531|110563.8|110538.8|110553|110528|22
1733306520000|2024-12-04 10:02:00|110556.8|110531.8|110551.4|110526.4|110556.8|110531.8|110551.1|110526.1|9
1733306530000|2024-12-04 10:02:10|110552|110527|110555.1|110530.1|110555.1|110530.1|110548.9|110523.9|16
1733306540000|2024-12-04 10:02:20|110554.7|110529.7|110558.1|110533.1|110561|110536|110551.7|110526.7|27
1733306550000|2024-12-04 10:02:30|110556.8|110531.8|110541.7|110516.7|110556.8|110531.8|110541.7|110516.7|22
1733306560000|2024-12-04 10:02:40|110542.3|110517.3|110546.5|110521.5|110546.5|110521.5|110542.3|110517.3|12
1733306570000|2024-12-04 10:02:50|110546.4|110521.4|110541.8|110516.8|110546.4|110521.4|110541.1|110516.1|9
1733306580000|2024-12-04 10:03:00|110542|110517|110548.6|110523.6|110552.1|110527.1|110542|110517|10
1733306590000|2024-12-04 10:03:10|110547|110522|110548.3|110523.3|110550.9|110525.9|110542.1|110517.1|19
1733306600000|2024-12-04 10:03:20|110548.4|110523.4|110555.4|110530.4|110555.5|110530.5|110548.4|110523.4|14
1733306610000|2024-12-04 10:03:30|110555.2|110530.2|110555|110530|110556.4|110531.4|110554.9|110529.9|7
1733306620000|2024-12-04 10:03:40|110554.9|110529.9|110542.2|110517.2|110555.8|110530.8|110541.4|110516.4|18
1733306630000|2024-12-04 10:03:50|110543.6|110518.6|110554.9|110529.9|110556.1|110531.1|110543.6|110518.6|23
1733306640000|2024-12-04 10:04:00|110554.3|110529.3|110556.1|110531.1|110556.6|110531.6|110551|110526|18
1733306650000|2024-12-04 10:04:10|110557.3|110532.3|110540.9|110515.9|110557.8|110532.8|110540.9|110515.9|13
1733306660000|2024-12-04 10:04:20|110540|110515|110542.5|110517.5|110543.2|110518.2|110538.5|110513.5|14
1733306670000|2024-12-04 10:04:30|110542.4|110517.4|110537.7|110512.7|110543.1|110518.1|110536.3|110511.3|12
1733306680000|2024-12-04 10:04:40|110537.6|110512.6|110540.3|110515.3|110543.9|110518.9|110537|110512|19
1733306690000|2024-12-04 10:04:50|110539.7|110514.7|110534.2|110509.2|110541.1|110516.1|110533.9|110508.9|16
1733306700000|2024-12-04 10:05:00|110534.7|110509.7|110508.4|110483.4|110536|110511|110507.1|110482.1|21
1733306710000|2024-12-04 10:05:10|110509.7|110484.7|110503.2|110478.2|110510.5|110485.5|110503.2|110478.2|11
1733306720000|2024-12-04 10:05:20|110504.2|110479.2|110500.9|110475.9|110505.3|110480.3|110497.8|110472.8|13
1733306730000|2024-12-04 10:05:30|110502.3|110477.3|110520.2|110495.2|110520.6|110495.6|110502.3|110477.3|26
1733306740000|2024-12-04 10:05:40|110520.3|110495.3|110513.4|110488.4|110525.4|110500.4|110513.4|110488.4|10
1733306750000|2024-12-04 10:05:50|110515.4|110490.4|110533.9|110508.9|110533.9|110508.9|110515.4|110490.4|30
1733306760000|2024-12-04 10:06:00|110534|110509|110539.5|110514.5|110539.5|110514.5|110534|110509|6
1733306770000|2024-12-04 10:06:10|110538.7|110513.7|110538.8|110513.8|110538.8|110513.8|110532.5|110507.5|9
1733306780000|2024-12-04 10:06:20|110539.9|110514.9|110538.8|110513.8|110546.2|110521.2|110535.5|110510.5|21
1733306790000|2024-12-04 10:06:30|110538.6|110513.6|110537.9|110512.9|110538.6|110513.6|110535.1|110510.1|15
1733306800000|2024-12-04 10:06:40|110536.1|110511.1|110542.7|110517.7|110542.9|110517.9|110533.3|110508.3|19
1733306810000|2024-12-04 10:06:50|110543.7|110518.7|110540.4|110515.4|110545.3|110520.3|110540.4|110515.4|10
1733306820000|2024-12-04 10:07:00|110541.8|110516.8|110536.9|110511.9|110545.5|110520.5|110534.6|110509.6|11
1733306830000|2024-12-04 10:07:10|110536.3|110511.3|110563.8|110538.8|110567.3|110542.3|110536.3|110511.3|20
1733306840000|2024-12-04 10:07:20|110564.8|110539.8|110565.4|110540.4|110568.5|110543.5|110564.4|110539.4|23
1733306850000|2024-12-04 10:07:30|110568|110543|110571.6|110546.6|110571.6|110546.6|110564.1|110539.1|20
1733306860000|2024-12-04 10:07:40|110570.8|110545.8|110579.8|110554.8|110582.1|110557.1|110565.6|110540.6|33
1733306870000|2024-12-04 10:07:50|110580|110555|110582|110557|110585|110560|110580|110555|15
1733306880000|2024-12-04 10:08:00|110581.8|110556.8|110572.3|110547.3|110587.6|110562.6|110570.2|110545.2|18
1733306890000|2024-12-04 10:08:10|110572.2|110547.2|110559|110534|110572.2|110547.2|110559|110534|32
1733306900000|2024-12-04 10:08:20|110555.7|110530.7|110561.4|110536.4|110562.5|110537.5|110555.7|110530.7|15
1733306910000|2024-12-04 10:08:30|110561.5|110536.5|110562.7|110537.7|110562.7|110537.7|110561.5|110536.5|4
1733306920000|2024-12-04 10:08:40|110563.3|110538.3|110558.7|110533.7|110563.3|110538.3|110558.7|110533.7|11
1733306930000|2024-12-04 10:08:50|110558.8|110533.8|110554.9|110529.9|110559.5|110534.5|110546.4|110521.4|18
1733306940000|2024-12-04 10:09:00|110555.5|110530.5|110551.2|110526.2|110555.5|110530.5|110548.5|110523.5|14
1733306950000|2024-12-04 10:09:10|110551.3|110526.3|110551.8|110526.8|110553.4|110528.4|110551.3|110526.3|11
1733306960000|2024-12-04 10:09:20|110551.4|110526.4|110551|110526|110553.6|110528.6|110549.1|110524.1|11
1733306970000|2024-12-04 10:09:30|110550.6|110525.6|110547.5|110522.5|110555.3|110530.3|110546.9|110521.9|24
1733306980000|2024-12-04 10:09:40|110547.3|110522.3|110547.9|110522.9|110547.9|110522.9|110547.3|110522.3|2
1733306990000|2024-12-04 10:09:50|110548|110523|110560.4|110535.4|110560.4|110535.4|110548|110523|11
1733307000000|2024-12-04 10:10:00|110560.6|110535.6|110560.8|110535.8|110562.2|110537.2|110556.3|110531.3|17
1733307010000|2024-12-04 10:10:10|110562.1|110537.1|110584|110559|110586.6|110561.6|110560.8|110535.8|23
1733307020000|2024-12-04 10:10:20|110584.1|110559.1|110576.1|110551.1|110584.1|110559.1|110571.8|110546.8|20
1733307030000|2024-12-04 10:10:30|110575.8|110550.8|110575.4|110550.4|110576.1|110551.1|110572.1|110547.1|11
1733307040000|2024-12-04 10:10:40|110573.2|110548.2|110573.9|110548.9|110574|110549|110572.5|110547.5|7
1733307050000|2024-12-04 10:10:50|110573.8|110548.8|110566.1|110541.1|110573.8|110548.8|110565.8|110540.8|8
1733307060000|2024-12-04 10:11:00|110566|110541|110568.2|110543.2|110568.2|110543.2|110563.5|110538.5|10
1733307070000|2024-12-04 10:11:10|110569.1|110544.1|110590.7|110565.7|110592.2|110567.2|110568.9|110543.9|18
1733307080000|2024-12-04 10:11:20|110591.2|110566.2|110594.4|110569.4|110594.5|110569.5|110591.2|110566.2|8
1733307090000|2024-12-04 10:11:30|110593|110568|110602.4|110577.4|110602.4|110577.4|110593|110568|14
1733307100000|2024-12-04 10:11:40|110601.7|110576.7|110592.6|110567.6|110601.7|110576.7|110592.1|110567.1|28
1733307110000|2024-12-04 10:11:50|110592.3|110567.3|110586.1|110561.1|110592.3|110567.3|110586.1|110561.1|9
1733307120000|2024-12-04 10:12:00|110585.8|110560.8|110585.6|110560.6|110586.9|110561.9|110583.1|110558.1|12
1733307130000|2024-12-04 10:12:10|110584.2|110559.2|110564.4|110539.4|110584.2|110559.2|110563.4|110538.4|29
1733307140000|2024-12-04 10:12:20|110564.8|110539.8|110567|110542|110570.1|110545.1|110564.2|110539.2|17
1733307150000|2024-12-04 10:12:30|110566|110541|110571.5|110546.5|110573.2|110548.2|110564.4|110539.4|15
1733307160000|2024-12-04 10:12:40|110570.9|110545.9|110569.5|110544.5|110580.3|110555.3|110565.8|110540.8|24
1733307170000|2024-12-04 10:12:50|110570.8|110545.8|110568.5|110543.5|110573.1|110548.1|110568.4|110543.4|17
1733307180000|2024-12-04 10:13:00|110568.8|110543.8|110561|110536|110568.8|110543.8|110560.3|110535.3|21
1733307190000|2024-12-04 10:13:10|110562.2|110537.2|110561.1|110536.1|110570|110545|110558.7|110533.7|22
1733307200000|2024-12-04 10:13:20|110561|110536|110559.6|110534.6|110562.2|110537.2|110558.3|110533.3|9
1733307210000|2024-12-04 10:13:30|110559.7|110534.7|110556.2|110531.2|110559.8|110534.8|110552.8|110527.8|20
1733307220000|2024-12-04 10:13:40|110559.8|110534.8|110557.4|110532.4|110559.8|110534.8|110556.3|110531.3|21
1733307230000|2024-12-04 10:13:50|110556.8|110531.8|110555.5|110530.5|110557.2|110532.2|110553.1|110528.1|20
1733307240000|2024-12-04 10:14:00|110556.1|110531.1|110587|110562|110587.9|110562.9|110556.1|110531.1|28
1733307250000|2024-12-04 10:14:10|110588.3|110563.3|110582.7|110557.7|110589.6|110564.6|110579.5|110554.5|27
1733307260000|2024-12-04 10:14:20|110582.2|110557.2|110579.9|110554.9|110584.2|110559.2|110579.1|110554.1|23
1733307270000|2024-12-04 10:14:30|110579.4|110554.4|110570.2|110545.2|110579.4|110554.4|110567.6|110542.6|19
1733307280000|2024-12-04 10:14:40|110570.5|110545.5|110562.8|110537.8|110570.9|110545.9|110562.6|110537.6|16
1733307290000|2024-12-04 10:14:50|110561.9|110536.9|110551|110526|110567.5|110542.5|110551|110526|28
1733307300000|2024-12-04 10:15:00|110551.7|110526.7|110534|110509|110552.4|110527.4|110533.5|110508.5|31
1733307310000|2024-12-04 10:15:10|110533|110508|110528.6|110503.6|110533|110508|110526.4|110501.4|26
1733307320000|2024-12-04 10:15:20|110529.5|110504.5|110529.6|110504.6|110532.8|110507.8|110526.4|110501.4|20
1733307330000|2024-12-04 10:15:30|110530.5|110505.5|110539|110514|110540.8|110515.8|110530.5|110505.5|29
1733307340000|2024-12-04 10:15:40|110538.9|110513.9|110539.8|110514.8|110541.6|110516.6|110536.6|110511.6|19
1733307350000|2024-12-04 10:15:50|110537.6|110512.6|110552.3|110527.3|110552.3|110527.3|110537.6|110512.6|20
1733307360000|2024-12-04 10:16:00|110552.4|110527.4|110541.7|110516.7|110554.1|110529.1|110539.7|110514.7|27
1733307370000|2024-12-04 10:16:10|110541.1|110516.1|110539|110514|110541.3|110516.3|110535.6|110510.6|22
1733307380000|2024-12-04 10:16:20|110531.4|110506.4|110549.4|110524.4|110549.4|110524.4|110531.4|110506.4|20
1733307390000|2024-12-04 10:16:30|110548.3|110523.3|110546.3|110521.3|110549.2|110524.2|110544.8|110519.8|9
1733307400000|2024-12-04 10:16:40|110545.4|110520.4|110548.4|110523.4|110554.6|110529.6|110545.2|110520.2|16
1733307410000|2024-12-04 10:16:50|110547.4|110522.4|110554.2|110529.2|110555.1|110530.1|110540.9|110515.9|30
1733307420000|2024-12-04 10:17:00|110553.7|110528.7|110557.4|110532.4|110557.4|110532.4|110551|110526|26
1733307430000|2024-12-04 10:17:10|110557.5|110532.5|110569.3|110544.3|110571.2|110546.2|110557.5|110532.5|16
1733307440000|2024-12-04 10:17:20|110572.3|110547.3|110581.4|110556.4|110586.1|110561.1|110571.1|110546.1|28
1733307450000|2024-12-04 10:17:30|110582.9|110557.9|110581.9|110556.9|110583.7|110558.7|110578|110553|19
1733307460000|2024-12-04 10:17:40|110583.4|110558.4|110590|110565|110593|110568|110579.7|110554.7|34
1733307470000|2024-12-04 10:17:50|110592.1|110567.1|110602.2|110577.2|110603.9|110578.9|110592.1|110567.1|26
1733307480000|2024-12-04 10:18:00|110604|110579|110604.7|110579.7|110605.2|110580.2|110596.3|110571.3|28
1733307490000|2024-12-04 10:18:10|110605|110580|110603.7|110578.7|110605.2|110580.2|110602.8|110577.8|20
1733307500000|2024-12-04 10:18:20|110601.5|110576.5|110608.9|110583.9|110610.3|110585.3|110600.3|110575.3|26
1733307510000|2024-12-04 10:18:30|110606.8|110581.8|110603.1|110578.1|110606.8|110581.8|110597.6|110572.6|17
1733307520000|2024-12-04 10:18:40|110603.2|110578.2|110608.2|110583.2|110616.2|110591.2|110603.2|110578.2|32
1733307530000|2024-12-04 10:18:50|110610.6|110585.6|110615.6|110590.6|110616.2|110591.2|110610.4|110585.4|16
1733307540000|2024-12-04 10:19:00|110615.7|110590.7|110617.2|110592.2|110617.2|110592.2|110615.5|110590.5|11
1733307550000|2024-12-04 10:19:10|110616.5|110591.5|110612.4|110587.4|110616.5|110591.5|110612.4|110587.4|10
1733307560000|2024-12-04 10:19:20|110612.5|110587.5|110618.9|110593.9|110618.9|110593.9|110612.4|110587.4|18
1733307570000|2024-12-04 10:19:30|110618.6|110593.6|110610.8|110585.8|110618.6|110593.6|110607.8|110582.8|14
1733307580000|2024-12-04 10:19:40|110611.2|110586.2|110617.2|110592.2|110619.8|110594.8|110608.1|110583.1|26
1733307590000|2024-12-04 10:19:50|110618.4|110593.4|110619.7|110594.7|110621|110596|110615.9|110590.9|20
1733307600000|2024-12-04 10:20:00|110619.4|110594.4|110612.8|110587.8|110619.4|110594.4|110609.8|110584.8|16
1733307610000|2024-12-04 10:20:10|110613.4|110588.4|110616.5|110591.5|110616.5|110591.5|110613|110588|16
1733307620000|2024-12-04 10:20:20|110616|110591|110602.8|110577.8|110616|110591|110601.6|110576.6|23
1733307630000|2024-12-04 10:20:30|110602.6|110577.6|110602.3|110577.3|110603.8|110578.8|110601.3|110576.3|9
1733307640000|2024-12-04 10:20:40|110600.6|110575.6|110594.2|110569.2|110602.3|110577.3|110590.9|110565.9|19
1733307650000|2024-12-04 10:20:50|110595.8|110570.8|110598.3|110573.3|110604.7|110579.7|110595.8|110570.8|15
1733307660000|2024-12-04 10:21:00|110597|110572|110604.9|110579.9|110604.9|110579.9|110597|110572|15
1733307670000|2024-12-04 10:21:10|110603.6|110578.6|110596.9|110571.9|110604.1|110579.1|110595.6|110570.6|16
1733307680000|2024-12-04 10:21:20|110595.2|110570.2|110604.1|110579.1|110604.1|110579.1|110593.1|110568.1|13
1733307690000|2024-12-04 10:21:30|110604.2|110579.2|110604.2|110579.2|110604.2|110579.2|110600.3|110575.3|10
1733307700000|2024-12-04 10:21:40|110602.6|110577.6|110608.9|110583.9|110611.7|110586.7|110602.6|110577.6|22
1733307710000|2024-12-04 10:21:50|110611.2|110586.2|110612|110587|110616.6|110591.6|110610.7|110585.7|24
1733307720000|2024-12-04 10:22:00|110611.9|110586.9|110601.7|110576.7|110612.6|110587.6|110601.7|110576.7|15
1733307730000|2024-12-04 10:22:10|110602.9|110577.9|110601.1|110576.1|110602.9|110577.9|110600.6|110575.6|5
1733307740000|2024-12-04 10:22:20|110601.3|110576.3|110605.6|110580.6|110605.6|110580.6|110601.3|110576.3|11
1733307750000|2024-12-04 10:22:30|110605.9|110580.9|110606|110581|110606|110581|110602.1|110577.1|15
1733307760000|2024-12-04 10:22:40|110606.1|110581.1|110603.6|110578.6|110606.3|110581.3|110603.5|110578.5|5
1733307770000|2024-12-04 10:22:50|110603.2|110578.2|110590|110565|110603.2|110578.2|110585.9|110560.9|13
1733307780000|2024-12-04 10:23:00|110588.9|110563.9|110585.4|110560.4|110590|110565|110583.7|110558.7|18
1733307790000|2024-12-04 10:23:10|110586.2|110561.2|110603.6|110578.6|110603.6|110578.6|110586.2|110561.2|12
1733307800000|2024-12-04 10:23:20|110603.7|110578.7|110601.2|110576.2|110606.2|110581.2|110598.8|110573.8|18
1733307810000|2024-12-04 10:23:30|110600.7|110575.7|110601.5|110576.5|110605.1|110580.1|110600.7|110575.7|16
1733307820000|2024-12-04 10:23:40|110602.9|110577.9|110607|110582|110607|110582|110602.9|110577.9|10
1733307830000|2024-12-04 10:23:50|110608.8|110583.8|110616.9|110591.9|110616.9|110591.9|110604.1|110579.1|26
1733307840000|2024-12-04 10:24:00|110621|110596|110622.5|110597.5|110624.8|110599.8|110619|110594|20
1733307850000|2024-12-04 10:24:10|110622.6|110597.6|110627.4|110602.4|110630.9|110605.9|110621.5|110596.5|13
1733307860000|2024-12-04 10:24:20|110627.6|110602.6|110632.4|110607.4|110637|110612|110627.6|110602.6|26
1733307870000|2024-12-04 10:24:30|110633|110608|110633.8|110608.8|110633.8|110608.8|110632|110607|6
1733307880000|2024-12-04 10:24:40|110636|110611|110638.7|110613.7|110638.7|110613.7|110636|110611|8
1733307890000|2024-12-04 10:24:50|110633.6|110608.6|110636.6|110611.6|110637.4|110612.4|110632.4|110607.4|16
1733307900000|2024-12-04 10:25:00|110630.7|110605.7|110631.9|110606.9|110633.2|110608.2|110630.4|110605.4|16
1733307910000|2024-12-04 10:25:10|110631.4|110606.4|110640.4|110615.4|110643|110618|110631.4|110606.4|16
1733307920000|2024-12-04 10:25:20|110639|110614|110631.3|110606.3|110639|110614|110626|110601|15
1733307930000|2024-12-04 10:25:30|110632.1|110607.1|110633.5|110608.5|110633.5|110608.5|110630.4|110605.4|12
1733307940000|2024-12-04 10:25:40|110633.6|110608.6|110628.7|110603.7|110633.7|110608.7|110628.7|110603.7|13
1733307950000|2024-12-04 10:25:50|110628|110603|110625.6|110600.6|110628.9|110603.9|110625.4|110600.4|17
1733307960000|2024-12-04 10:26:00|110624.8|110599.8|110621.6|110596.6|110626.6|110601.6|110621.6|110596.6|15
1733307970000|2024-12-04 10:26:10|110621.8|110596.8|110630.6|110605.6|110631.4|110606.4|110621.8|110596.8|18
1733307980000|2024-12-04 10:26:20|110629.8|110604.8|110632.1|110607.1|110637.4|110612.4|110629.7|110604.7|17
1733307990000|2024-12-04 10:26:30|110632.7|110607.7|110631.8|110606.8|110633.3|110608.3|110631.8|110606.8|9
1733308000000|2024-12-04 10:26:40|110632.3|110607.3|110631.1|110606.1|110632.9|110607.9|110631.1|110606.1|11
1733308010000|2024-12-04 10:26:50|110631.7|110606.7|110643.8|110618.8|110645.3|110620.3|110631.7|110606.7|19
1733308020000|2024-12-04 10:27:00|110645|110620|110655.1|110630.1|110655.1|110630.1|110645|110620|20
1733308030000|2024-12-04 10:27:10|110655.2|110630.2|110646.2|110621.2|110655.2|110630.2|110638.3|110613.3|25
1733308040000|2024-12-04 10:27:20|110645.1|110620.1|110629.8|110604.8|110646.8|110621.8|110629.2|110604.2|31
1733308050000|2024-12-04 10:27:30|110629.2|110604.2|110619.1|110594.1|110630.1|110605.1|110619.1|110594.1|13
1733308060000|2024-12-04 10:27:40|110618.8|110593.8|110618.8|110593.8|110622.7|110597.7|110618.2|110593.2|17
1733308070000|2024-12-04 10:27:50|110619|110594|110610.2|110585.2|110619.2|110594.2|110604.8|110579.8|20
1733308080000|2024-12-04 10:28:00|110610.3|110585.3|110609.7|110584.7|110611|110586|110608.3|110583.3|12
1733308090000|2024-12-04 10:28:10|110609.9|110584.9|110603.4|110578.4|110611|110586|110602.4|110577.4|18
1733308100000|2024-12-04 10:28:20|110603.5|110578.5|110607.9|110582.9|110608.9|110583.9|110602.8|110577.8|16
1733308110000|2024-12-04 10:28:30|110608.2|110583.2|110610.5|110585.5|110610.5|110585.5|110608.2|110583.2|6
1733308120000|2024-12-04 10:28:40|110610.3|110585.3|110606.5|110581.5|110610.4|110585.4|110600.8|110575.8|21
1733308130000|2024-12-04 10:28:50|110606.6|110581.6|110611.1|110586.1|110611.1|110586.1|110605.6|110580.6|18
1733308140000|2024-12-04 10:29:00|110610.9|110585.9|110614.7|110589.7|110614.7|110589.7|110610.1|110585.1|25
1733308150000|2024-12-04 10:29:10|110616.5|110591.5|110629.3|110604.3|110629.9|110604.9|110616.5|110591.5|23
1733308160000|2024-12-04 10:29:20|110629.4|110604.4|110626.3|110601.3|110630|110605|110622.8|110597.8|17
1733308170000|2024-12-04 10:29:30|110626.7|110601.7|110621.9|110596.9|110627.7|110602.7|110621.9|110596.9|10
1733308180000|2024-12-04 10:29:40|110623.4|110598.4|110618.2|110593.2|110623.4|110598.4|110610.9|110585.9|39
1733308190000|2024-12-04 10:29:50|110617.4|110592.4|110608.1|110583.1|110618.4|110593.4|110607.3|110582.3|28
1733308200000|2024-12-04 10:30:00|110609.2|110584.2|110605.5|110580.5|110614.6|110589.6|110603.8|110578.8|38
1733308210000|2024-12-04 10:30:10|110605.1|110580.1|110584.1|110559.1|110606.6|110581.6|110583.9|110558.9|30
1733308220000|2024-12-04 10:30:20|110584|110559|110577|110552|110586.2|110561.2|110575.8|110550.8|30
1733308230000|2024-12-04 10:30:30|110575.7|110550.7|110583.8|110558.8|110583.8|110558.8|110570.9|110545.9|23
1733308240000|2024-12-04 10:30:40|110584.2|110559.2|110580.5|110555.5|110584.2|110559.2|110575.3|110550.3|12
1733308250000|2024-12-04 10:30:50|110581.8|110556.8|110593.6|110568.6|110599.6|110574.6|110581.8|110556.8|17
1733308260000|2024-12-04 10:31:00|110594.9|110569.9|110594.3|110569.3|110595.7|110570.7|110591|110566|29
1733308270000|2024-12-04 10:31:10|110595.5|110570.5|110603.3|110578.3|110603.4|110578.4|110595.5|110570.5|27
1733308280000|2024-12-04 10:31:20|110604.6|110579.6|110606.7|110581.7|110611|110586|110604.6|110579.6|17
1733308290000|2024-12-04 10:31:30|110606.8|110581.8|110619|110594|110623.5|110598.5|110605.3|110580.3|27
1733308300000|2024-12-04 10:31:40|110617.9|110592.9|110625.9|110600.9|110626.1|110601.1|110617.9|110592.9|20
1733308310000|2024-12-04 10:31:50|110627.3|110602.3|110613.6|110588.6|110627.3|110602.3|110613.6|110588.6|15
1733308320000|2024-12-04 10:32:00|110615.1|110590.1|110606.7|110581.7|110617.8|110592.8|110606.7|110581.7|19
1733308330000|2024-12-04 10:32:10|110608.2|110583.2|110628.9|110603.9|110628.9|110603.9|110606.7|110581.7|13
1733308340000|2024-12-04 10:32:20|110627.7|110602.7|110620.9|110595.9|110627.7|110602.7|110619|110594|17
1733308350000|2024-12-04 10:32:30|110622.5|110597.5|110623.2|110598.2|110623.2|110598.2|110619.5|110594.5|7
1733308360000|2024-12-04 10:32:40|110622.3|110597.3|110622.6|110597.6|110623.2|110598.2|110617.4|110592.4|23
1733308370000|2024-12-04 10:32:50|110623.2|110598.2|110622.8|110597.8|110623.2|110598.2|110616.6|110591.6|13
1733308380000|2024-12-04 10:33:00|110623.4|110598.4|110622.9|110597.9|110625.9|110600.9|110621.9|110596.9|12
1733308390000|2024-12-04 10:33:10|110622.4|110597.4|110630.4|110605.4|110630.6|110605.6|110622.3|110597.3|10
1733308400000|2024-12-04 10:33:20|110629.1|110604.1|110629.2|110604.2|110632.6|110607.6|110627|110602|16
1733308410000|2024-12-04 10:33:30|110629.8|110604.8|110628.9|110603.9|110629.8|110604.8|110628.9|110603.9|6
1733308420000|2024-12-04 10:33:40|110629.6|110604.6|110631.3|110606.3|110631.3|110606.3|110626.8|110601.8|17
1733308430000|2024-12-04 10:33:50|110632.1|110607.1|110608.3|110583.3|110632.1|110607.1|110603.6|110578.6|23
1733308440000|2024-12-04 10:34:00|110608.5|110583.5|110616.1|110591.1|110617.3|110592.3|110604.5|110579.5|35
1733308450000|2024-12-04 10:34:10|110615.4|110590.4|110609.3|110584.3|110615.5|110590.5|110609.3|110584.3|28
1733308460000|2024-12-04 10:34:20|110610.3|110585.3|110602.1|110577.1|110610.4|110585.4|110600.1|110575.1|21
1733308470000|2024-12-04 10:34:30|110601.7|110576.7|110604.6|110579.6|110606.2|110581.2|110600.7|110575.7|10
1733308480000|2024-12-04 10:34:40|110603.4|110578.4|110607.4|110582.4|110611.6|110586.6|110601.9|110576.9|37
1733308490000|2024-12-04 10:34:50|110605.9|110580.9|110606.3|110581.3|110611.6|110586.6|110605|110580|20
1733308500000|2024-12-04 10:35:00|110605.9|110580.9|110603.7|110578.7|110608.1|110583.1|110600.8|110575.8|11
1733308510000|2024-12-04 10:35:10|110603.4|110578.4|110601.7|110576.7|110604.3|110579.3|110601.7|110576.7|13
1733308520000|2024-12-04 10:35:20|110601.8|110576.8|110600|110575|110601.8|110576.8|110594.4|110569.4|15
1733308530000|2024-12-04 10:35:30|110600.1|110575.1|110602.8|110577.8|110605.1|110580.1|110600.1|110575.1|17
1733308540000|2024-12-04 10:35:40|110602.7|110577.7|110602.1|110577.1|110606.2|110581.2|110601.3|110576.3|13
1733308550000|2024-12-04 10:35:50|110603.6|110578.6|110602.6|110577.6|110605.1|110580.1|110602.3|110577.3|10
1733308560000|2024-12-04 10:36:00|110603.9|110578.9|110606.7|110581.7|110606.7|110581.7|110592.7|110567.7|29
1733308570000|2024-12-04 10:36:10|110605.5|110580.5|110607.2|110582.2|110607.4|110582.4|110605.5|110580.5|5
1733308580000|2024-12-04 10:36:20|110603.3|110578.3|110601.5|110576.5|110612.7|110587.7|110601.3|110576.3|28
1733308590000|2024-12-04 10:36:30|110602|110577|110605.8|110580.8|110605.9|110580.9|110602|110577|12
1733308600000|2024-12-04 10:36:40|110605.9|110580.9|110616.6|110591.6|110618.2|110593.2|110600|110575|19
1733308610000|2024-12-04 10:36:50|110617.4|110592.4|110617.8|110592.8|110623|110598|110617.4|110592.4|18
1733308620000|2024-12-04 10:37:00|110618.8|110593.8|110629.4|110604.4|110631.3|110606.3|110618.8|110593.8|32
1733308630000|2024-12-04 10:37:10|110629.5|110604.5|110634.3|110609.3|110634.6|110609.6|110629.5|110604.5|8
1733308640000|2024-12-04 10:37:20|110634|110609|110631.2|110606.2|110634.5|110609.5|110629.8|110604.8|20
1733308650000|2024-12-04 10:37:30|110631|110606|110636|110611|110636.4|110611.4|110629.6|110604.6|18
1733308660000|2024-12-04 10:37:40|110636.1|110611.1|110639.6|110614.6|110639.7|110614.7|110636.1|110611.1|14
1733308670000|2024-12-04 10:37:50|110639.5|110614.5|110636.2|110611.2|110639.6|110614.6|110636|110611|11
1733308680000|2024-12-04 10:38:00|110635.9|110610.9|110637.7|110612.7|110637.7|110612.7|110634.6|110609.6|12
1733308690000|2024-12-04 10:38:10|110637.5|110612.5|110638.8|110613.8|110638.8|110613.8|110636.3|110611.3|6
1733308700000|2024-12-04 10:38:20|110639|110614|110639.7|110614.7|110640.8|110615.8|110638.1|110613.1|10
1733308710000|2024-12-04 10:38:30|110639.9|110614.9|110640.9|110615.9|110643.8|110618.8|110639.5|110614.5|15
1733308720000|2024-12-04 10:38:40|110641|110616|110642.2|110617.2|110644|110619|110640.6|110615.6|11
1733308730000|2024-12-04 10:38:50|110642|110617|110639.9|110614.9|110642|110617|110638.1|110613.1|9
1733308740000|2024-12-04 10:39:00|110635.4|110610.4|110632.6|110607.6|110636.1|110611.1|110628.9|110603.9|14
1733308750000|2024-12-04 10:39:10|110634.1|110609.1|110641.3|110616.3|110642.2|110617.2|110634.1|110609.1|19
1733308760000|2024-12-04 10:39:20|110641.6|110616.6|110643.8|110618.8|110644.3|110619.3|110641.6|110616.6|13
1733308770000|2024-12-04 10:39:30|110643.9|110618.9|110646|110621|110646|110621|110643.9|110618.9|7
1733308780000|2024-12-04 10:39:40|110646.3|110621.3|110642.8|110617.8|110646.3|110621.3|110642.8|110617.8|8
1733308790000|2024-12-04 10:39:50|110642.9|110617.9|110646.6|110621.6|110646.7|110621.7|110639.7|110614.7|11
1733308800000|2024-12-04 10:40:00|110646.3|110621.3|110653.1|110628.1|110653.4|110628.4|110645.8|110620.8|16
1733308810000|2024-12-04 10:40:10|110656.1|110631.1|110649.9|110624.9|110656.1|110631.1|110644.6|110619.6|21
1733308820000|2024-12-04 10:40:20|110651.3|110626.3|110649.7|110624.7|110653|110628|110645.6|110620.6|16
1733308830000|2024-12-04 10:40:30|110650.8|110625.8|110646.3|110621.3|110651.3|110626.3|110646.1|110621.1|14
1733308840000|2024-12-04 10:40:40|110648.4|110623.4|110648.8|110623.8|110654.6|110629.6|110648.4|110623.4|21
1733308850000|2024-12-04 10:40:50|110647.6|110622.6|110650|110625|110650.3|110625.3|110646.9|110621.9|19
1733308860000|2024-12-04 10:41:00|110650.2|110625.2|110665.3|110640.3|110666.6|110641.6|110649.8|110624.8|21
1733308870000|2024-12-04 10:41:10|110666.3|110641.3|110660.8|110635.8|110673.5|110648.5|110660.8|110635.8|19
1733308880000|2024-12-04 10:41:20|110662|110637|110661.3|110636.3|110662|110637|110661.3|110636.3|9
1733308890000|2024-12-04 10:41:30|110661.1|110636.1|110656.1|110631.1|110661.1|110636.1|110651.7|110626.7|16
1733308900000|2024-12-04 10:41:40|110656|110631|110653|110628|110657.5|110632.5|110651.3|110626.3|18
1733308910000|2024-12-04 10:41:50|110653.1|110628.1|110657.2|110632.2|110660.3|110635.3|110653.1|110628.1|11
1733308920000|2024-12-04 10:42:00|110656.6|110631.6|110665.5|110640.5|110665.8|110640.8|110652.3|110627.3|16
1733308930000|2024-12-04 10:42:10|110665.9|110640.9|110662.8|110637.8|110668.1|110643.1|110662.8|110637.8|24
1733308940000|2024-12-04 10:42:20|110662.7|110637.7|110666.3|110641.3|110666.7|110641.7|110660.8|110635.8|12
1733308950000|2024-12-04 10:42:30|110666.1|110641.1|110669|110644|110669.7|110644.7|110666.1|110641.1|8
1733308960000|2024-12-04 10:42:40|110670.6|110645.6|110668.1|110643.1|110672.1|110647.1|110668.1|110643.1|18
1733308970000|2024-12-04 10:42:50|110661|110636|110655.8|110630.8|110661|110636|110651.7|110626.7|26
1733308980000|2024-12-04 10:43:00|110655.4|110630.4|110655.3|110630.3|110657.5|110632.5|110655.1|110630.1|17
1733308990000|2024-12-04 10:43:10|110656.5|110631.5|110658.9|110633.9|110664.3|110639.3|110656.5|110631.5|15
1733309000000|2024-12-04 10:43:20|110658.3|110633.3|110667.4|110642.4|110678.1|110653.1|110658.3|110633.3|30
1733309010000|2024-12-04 10:43:30|110666.4|110641.4|110672.7|110647.7|110672.7|110647.7|110665.9|110640.9|12
1733309020000|2024-12-04 10:43:40|110673.1|110648.1|110675.9|110650.9|110675.9|110650.9|110670.7|110645.7|11
1733309030000|2024-12-04 10:43:50|110677.2|110652.2|110676.8|110651.8|110677.8|110652.8|110674|110649|14
1733309040000|2024-12-04 10:44:00|110676.9|110651.9|110680.7|110655.7|110681.4|110656.4|110676.9|110651.9|13
1733309050000|2024-12-04 10:44:10|110680.6|110655.6|110683|110658|110684.1|110659.1|110680.6|110655.6|16
1733309060000|2024-12-04 10:44:20|110682.4|110657.4|110681.3|110656.3|110684.7|110659.7|110680.9|110655.9|14
1733309070000|2024-12-04 10:44:30|110681|110656|110679.7|110654.7|110681|110656|110678.7|110653.7|8
1733309080000|2024-12-04 10:44:40|110678.5|110653.5|110675.5|110650.5|110679.6|110654.6|110674.1|110649.1|12
1733309090000|2024-12-04 10:44:50|110675.7|110650.7|110672.3|110647.3|110676.1|110651.1|110671.4|110646.4|11
1733309100000|2024-12-04 10:45:00|110672.6|110647.6|110668.7|110643.7|110674.5|110649.5|110668.7|110643.7|9
1733309110000|2024-12-04 10:45:10|110668.5|110643.5|110667.8|110642.8|110668.5|110643.5|110662.9|110637.9|15
1733309120000|2024-12-04 10:45:20|110667.7|110642.7|110666.1|110641.1|110668|110643|110666.1|110641.1|7
1733309130000|2024-12-04 10:45:30|110667.7|110642.7|110660.2|110635.2|110671.2|110646.2|110660.2|110635.2|15
1733309140000|2024-12-04 10:45:40|110661.6|110636.6|110647|110622|110662.1|110637.1|110645.4|110620.4|11
1733309150000|2024-12-04 10:45:50|110647.8|110622.8|110641.5|110616.5|110647.9|110622.9|110641.4|110616.4|8
1733309160000|2024-12-04 10:46:00|110642.7|110617.7|110633.8|110608.8|110643.3|110618.3|110633.8|110608.8|17
1733309170000|2024-12-04 10:46:10|110635|110610|110628.9|110603.9|110637.3|110612.3|110628.3|110603.3|22
1733309180000|2024-12-04 10:46:20|110629.9|110604.9|110638.2|110613.2|110639.2|110614.2|110629.3|110604.3|22
1733309190000|2024-12-04 10:46:30|110639.4|110614.4|110640|110615|110642.2|110617.2|110639.4|110614.4|9
1733309200000|2024-12-04 10:46:40|110641.3|110616.3|110640.3|110615.3|110644.3|110619.3|110640.3|110615.3|9
1733309210000|2024-12-04 10:46:50|110640|110615|110626.5|110601.5|110640|110615|110626.5|110601.5|13
1733309220000|2024-12-04 10:47:00|110626.7|110601.7|110658.6|110633.6|110659.9|110634.9|110626.7|110601.7|27
1733309230000|2024-12-04 10:47:10|110659|110634|110651.1|110626.1|110659|110634|110650.8|110625.8|15
1733309240000|2024-12-04 10:47:20|110650.2|110625.2|110649.8|110624.8|110650.5|110625.5|110649.3|110624.3|6
1733309250000|2024-12-04 10:47:30|110649.6|110624.6|110655|110630|110655.2|110630.2|110649.6|110624.6|11
1733309260000|2024-12-04 10:47:40|110655.2|110630.2|110649|110624|110655.2|110630.2|110649|110624|11
1733309270000|2024-12-04 10:47:50|110648.9|110623.9|110648.9|110623.9|110649|110624|110648.8|110623.8|5
1733309280000|2024-12-04 10:48:00|110648.6|110623.6|110647.5|110622.5|110649.4|110624.4|110642.5|110617.5|30
1733309290000|2024-12-04 10:48:10|110647.8|110622.8|110661.9|110636.9|110668.7|110643.7|110647.8|110622.8|32
1733309300000|2024-12-04 10:48:20|110662|110637|110655.3|110630.3|110662|110637|110655|110630|13
1733309310000|2024-12-04 10:48:30|110656.6|110631.6|110652.3|110627.3|110656.6|110631.6|110650.3|110625.3|18
1733309320000|2024-12-04 10:48:40|110652.4|110627.4|110670.2|110645.2|110676.3|110651.3|110652.4|110627.4|14
1733309330000|2024-12-04 10:48:50|110669|110644|110664.5|110639.5|110669|110644|110657.6|110632.6|15
1733309340000|2024-12-04 10:49:00|110664.4|110639.4|110656.7|110631.7|110664.4|110639.4|110656.7|110631.7|20
1733309350000|2024-12-04 10:49:10|110656.4|110631.4|110657.5|110632.5|110658.8|110633.8|110655.9|110630.9|8
1733309360000|2024-12-04 10:49:20|110657.4|110632.4|110656.9|110631.9|110657.4|110632.4|110655.8|110630.8|10
1733309370000|2024-12-04 10:49:30|110656.2|110631.2|110656|110631|110656.2|110631.2|110655.2|110630.2|6
1733309380000|2024-12-04 10:49:40|110655.2|110630.2|110658|110633|110658|110633|110654.8|110629.8|12
1733309390000|2024-12-04 10:49:50|110658.3|110633.3|110662.2|110637.2|110662.2|110637.2|110658.3|110633.3|7
1733309400000|2024-12-04 10:50:00|110661.9|110636.9|110665.1|110640.1|110665.2|110640.2|110661.9|110636.9|9
1733309410000|2024-12-04 10:50:10|110666.4|110641.4|110672.9|110647.9|110675.8|110650.8|110666.4|110641.4|11
1733309420000|2024-12-04 10:50:20|110673|110648|110674.4|110649.4|110674.5|110649.5|110673|110648|14
1733309430000|2024-12-04 10:50:30|110672.8|110647.8|110665.8|110640.8|110673.7|110648.7|110664.6|110639.6|20
1733309440000|2024-12-04 10:50:40|110664.6|110639.6|110657.2|110632.2|110664.6|110639.6|110653.7|110628.7|26
1733309450000|2024-12-04 10:50:50|110656.2|110631.2|110659.1|110634.1|110659.2|110634.2|110653.3|110628.3|19
1733309460000|2024-12-04 10:51:00|110657.7|110632.7|110657.7|110632.7|110659.8|110634.8|110656.8|110631.8|9
1733309470000|2024-12-04 10:51:10|110659.5|110634.5|110673.7|110648.7|110673.7|110648.7|110653.3|110628.3|22
1733309480000|2024-12-04 10:51:20|110673.8|110648.8|110679.4|110654.4|110680.7|110655.7|110667.5|110642.5|28
1733309490000|2024-12-04 10:51:30|110679.7|110654.7|110657.7|110632.7|110679.7|110654.7|110657.7|110632.7|19
1733309500000|2024-12-04 10:51:40|110657.6|110632.6|110665.1|110640.1|110665.8|110640.8|110657.6|110632.6|15
1733309510000|2024-12-04 10:51:50|110664.6|110639.6|110670.3|110645.3|110671.6|110646.6|110661.7|110636.7|22
1733309520000|2024-12-04 10:52:00|110670.4|110645.4|110674.4|110649.4|110674.4|110649.4|110668.3|110643.3|12
1733309530000|2024-12-04 10:52:10|110674.9|110649.9|110669.5|110644.5|110675.3|110650.3|110669.5|110644.5|24
1733309540000|2024-12-04 10:52:20|110669.6|110644.6|110669.2|110644.2|110669.9|110644.9|110669.2|110644.2|8
1733309550000|2024-12-04 10:52:30|110669.3|110644.3|110672.9|110647.9|110675.8|110650.8|110668.2|110643.2|21
1733309560000|2024-12-04 10:52:40|110672.5|110647.5|110675.6|110650.6|110679.8|110654.8|110671.6|110646.6|17
1733309570000|2024-12-04 10:52:50|110676.9|110651.9|110679|110654|110681.2|110656.2|110675.5|110650.5|23
1733309580000|2024-12-04 10:53:00|110678.9|110653.9|110678.7|110653.7|110678.9|110653.9|110678.7|110653.7|4
1733309590000|2024-12-04 10:53:10|110678.6|110653.6|110678.6|110653.6|110681.8|110656.8|110676.4|110651.4|18
1733309600000|2024-12-04 10:53:20|110677.5|110652.5|110678.9|110653.9|110682|110657|110672.7|110647.7|22
1733309610000|2024-12-04 10:53:30|110679|110654|110699.2|110674.2|110699.4|110674.4|110679|110654|19
1733309620000|2024-12-04 10:53:40|110699.1|110674.1|110707.2|110682.2|110707.5|110682.5|110699.1|110674.1|23
1733309630000|2024-12-04 10:53:50|110703.1|110678.1|110706.8|110681.8|110709.7|110684.7|110703.1|110678.1|17
1733309640000|2024-12-04 10:54:00|110706.9|110681.9|110708.6|110683.6|110711.3|110686.3|110706.9|110681.9|15
1733309650000|2024-12-04 10:54:10|110707.8|110682.8|110702.3|110677.3|110709.2|110684.2|110702.3|110677.3|15
1733309660000|2024-12-04 10:54:20|110702.1|110677.1|110705.2|110680.2|110709.6|110684.6|110701.8|110676.8|16
1733309670000|2024-12-04 10:54:30|110706.5|110681.5|110702.6|110677.6|110707.7|110682.7|110701.2|110676.2|17
1733309680000|2024-12-04 10:54:40|110701.4|110676.4|110695.4|110670.4|110701.5|110676.5|110694.8|110669.8|11
1733309690000|2024-12-04 10:54:50|110695.6|110670.6|110692.9|110667.9|110696.2|110671.2|110687.9|110662.9|13
1733309700000|2024-12-04 10:55:00|110691.8|110666.8|110695.4|110670.4|110695.4|110670.4|110690.3|110665.3|16
1733309710000|2024-12-04 10:55:10|110694.8|110669.8|110696.5|110671.5|110698.4|110673.4|110692|110667|17
1733309720000|2024-12-04 10:55:20|110695.3|110670.3|110688.8|110663.8|110695.3|110670.3|110683.4|110658.4|19
1733309730000|2024-12-04 10:55:30|110687.9|110662.9|110700.1|110675.1|110701.4|110676.4|110687.5|110662.5|34
1733309740000|2024-12-04 10:55:40|110700|110675|110699.2|110674.2|110700|110675|110698.7|110673.7|5
1733309750000|2024-12-04 10:55:50|110698.6|110673.6|110698.4|110673.4|110701|110676|110697.1|110672.1|10
1733309760000|2024-12-04 10:56:00|110699|110674|110695.8|110670.8|110701.4|110676.4|110695.8|110670.8|16
1733309770000|2024-12-04 10:56:10|110694.6|110669.6|110702.5|110677.5|110703.5|110678.5|110690.7|110665.7|19
1733309780000|2024-12-04 10:56:20|110700.6|110675.6|110696.7|110671.7|110701.2|110676.2|110693.2|110668.2|21
1733309790000|2024-12-04 10:56:30|110698.6|110673.6|110700.2|110675.2|110701.4|110676.4|110698.6|110673.6|12
1733309800000|2024-12-04 10:56:40|110700.8|110675.8|110701.2|110676.2|110702.1|110677.1|110698.8|110673.8|21
1733309810000|2024-12-04 10:56:50|110702.4|110677.4|110732.5|110707.5|110735.3|110710.3|110702.4|110677.4|31
1733309820000|2024-12-04 10:57:00|110733.7|110708.7|110735.8|110710.8|110740.7|110715.7|110730.6|110705.6|34
1733309830000|2024-12-04 10:57:10|110736.5|110711.5|110735|110710|110736.5|110711.5|110731.1|110706.1|27
1733309840000|2024-12-04 10:57:20|110735.1|110710.1|110738.1|110713.1|110738.1|110713.1|110735.1|110710.1|15
1733309850000|2024-12-04 10:57:30|110738.2|110713.2|110729.6|110704.6|110740.2|110715.2|110727.6|110702.6|17
1733309860000|2024-12-04 10:57:40|110729.5|110704.5|110730|110705|110731.6|110706.6|110728.7|110703.7|12
1733309870000|2024-12-04 10:57:50|110729.9|110704.9|110735.8|110710.8|110738.3|110713.3|110729.9|110704.9|31
1733309880000|2024-12-04 10:58:00|110735.3|110710.3|110728.7|110703.7|110735.3|110710.3|110728.2|110703.2|13
1733309890000|2024-12-04 10:58:10|110730|110705|110731|110706|110732.8|110707.8|110727.7|110702.7|17
1733309900000|2024-12-04 10:58:20|110731.2|110706.2|110749.9|110724.9|110750.8|110725.8|110731.2|110706.2|21
1733309910000|2024-12-04 10:58:30|110751.3|110726.3|110745.6|110720.6|110755.6|110730.6|110743.3|110718.3|30
1733309920000|2024-12-04 10:58:40|110744.5|110719.5|110731.7|110681.7|110747.3|110722.3|110720.8|110681.3|26
1733309930000|2024-12-04 10:58:50|110732.9|110682.9|110704.4|110679.4|110732.9|110694.9|110697.3|110672.3|32
1733309940000|2024-12-04 10:59:00|110704.6|110679.6|110725.9|110700.9|110725.9|110700.9|110704.6|110679.6|31
1733309950000|2024-12-04 10:59:10|110726.5|110701.5|110721.3|110696.3|110733.6|110708.6|110716.6|110691.6|31
1733309960000|2024-12-04 10:59:20|110721.9|110696.9|110716.8|110691.8|110721.9|110696.9|110711.8|110686.8|38
1733309970000|2024-12-04 10:59:30|110717.5|110692.5|110720.9|110695.9|110722.4|110697.4|110716.4|110691.4|14
1733309980000|2024-12-04 10:59:40|110721.9|110696.9|110731.4|110706.4|110732.3|110707.3|110721.9|110696.9|29
1733309990000|2024-12-04 10:59:50|110729.6|110704.6|110738.9|110713.9|110738.9|110713.9|110728.2|110703.2|29
1733310000000|2024-12-04 11:00:00|110737.8|110712.8|110739|110714|110743.3|110718.3|110735.4|110710.4|30
1733310010000|2024-12-04 11:00:10|110739.2|110714.2|110737.9|110712.9|110739.2|110714.2|110737.9|110712.9|14
1733310020000|2024-12-04 11:00:20|110738.1|110713.1|110723.8|110698.8|110738.1|110713.1|110722.8|110697.8|24
1733310030000|2024-12-04 11:00:30|110724.6|110699.6|110723|110698|110724.9|110699.9|110721.3|110696.3|19
1733310040000|2024-12-04 11:00:40|110724|110699|110720.4|110695.4|110726.6|110701.6|110718.2|110693.2|32
1733310050000|2024-12-04 11:00:50|110718.3|110693.3|110719.4|110694.4|110723.4|110698.4|110715.2|110690.2|28
1733310060000|2024-12-04 11:01:00|110720.2|110695.2|110721|110696|110723.5|110698.5|110720.2|110695.2|12
1733310070000|2024-12-04 11:01:10|110723.5|110698.5|110722.7|110697.7|110724.6|110699.6|110722.4|110697.4|19
1733310080000|2024-12-04 11:01:20|110721.6|110696.6|110725.9|110700.9|110727.5|110702.5|110719.6|110694.6|23
1733310090000|2024-12-04 11:01:30|110725.8|110700.8|110730.2|110705.2|110732.1|110707.1|110725.7|110700.7|22
1733310100000|2024-12-04 11:01:40|110728.9|110703.9|110726.9|110701.9|110731.5|110706.5|110726.8|110701.8|9
1733310110000|2024-12-04 11:01:50|110726.7|110701.7|110721.4|110696.4|110728.6|110703.6|110719.5|110694.5|30
1733310120000|2024-12-04 11:02:00|110720.8|110695.8|110723.4|110698.4|110725|110700|110720.7|110695.7|26
1733310130000|2024-12-04 11:02:10|110720.7|110695.7|110721|110696|110721.8|110696.8|110720.1|110695.1|11
1733310140000|2024-12-04 11:02:20|110720.7|110695.7|110720.4|110695.4|110720.7|110695.7|110720.3|110695.3|3
1733310150000|2024-12-04 11:02:30|110720.7|110695.7|110722.3|110697.3|110723.6|110698.6|110714.3|110689.3|26
1733310160000|2024-12-04 11:02:40|110721.8|110696.8|110698.9|110673.9|110722.2|110697.2|110697|110672|36
1733310170000|2024-12-04 11:02:50|110697.9|110672.9|110700.5|110675.5|110700.5|110675.5|110695.6|110670.6|18
1733310180000|2024-12-04 11:03:00|110700.1|110675.1|110701|110676|110701.6|110676.6|110696.7|110671.7|16
1733310190000|2024-12-04 11:03:10|110701.6|110676.6|110702.9|110677.9|110706.6|110681.6|110701|110676|17
1733310200000|2024-12-04 11:03:20|110702.8|110677.8|110694.5|110669.5|110703.5|110678.5|110693.9|110668.9|18
1733310210000|2024-12-04 11:03:30|110690.6|110665.6|110694.3|110669.3|110695.4|110670.4|110689.7|110664.7|17
1733310220000|2024-12-04 11:03:40|110693.8|110668.8|110687.4|110662.4|110694.9|110669.9|110685.8|110660.8|23
1733310230000|2024-12-04 11:03:50|110686.2|110661.2|110678.3|110653.3|110686.2|110661.2|110678.3|110653.3|12
1733310240000|2024-12-04 11:04:00|110673.2|110648.2|110670.2|110645.2|110673.2|110648.2|110667.2|110642.2|20
1733310250000|2024-12-04 11:04:10|110670.4|110645.4|110662.4|110637.4|110670.6|110645.6|110660.2|110635.2|16
1733310260000|2024-12-04 11:04:20|110663.1|110638.1|110657.7|110632.7|110663.5|110638.5|110656.2|110631.2|19
1733310270000|2024-12-04 11:04:30|110655.4|110630.4|110660.9|110635.9|110660.9|110635.9|110655.4|110630.4|10
1733310280000|2024-12-04 11:04:40|110661.1|110636.1|110659.7|110634.7|110663.1|110638.1|110659.2|110634.2|14
1733310290000|2024-12-04 11:04:50|110660.9|110635.9|110676.7|110651.7|110676.7|110651.7|110660.9|110635.9|27
1733310300000|2024-12-04 11:05:00|110675.8|110650.8|110675.9|110650.9|110679.3|110654.3|110671.5|110646.5|26
1733310310000|2024-12-04 11:05:10|110676.3|110651.3|110687.1|110662.1|110687.1|110662.1|110672|110647|21
1733310320000|2024-12-04 11:05:20|110687.7|110662.7|110672.2|110647.2|110687.7|110662.7|110671.6|110646.6|14
1733310330000|2024-12-04 11:05:30|110668.5|110643.5|110655.4|110630.4|110669.5|110644.5|110654.4|110629.4|35
1733310340000|2024-12-04 11:05:40|110656.6|110631.6|110647.5|110622.5|110660.3|110635.3|110645.3|110620.3|20
1733310350000|2024-12-04 11:05:50|110648.1|110623.1|110640.3|110615.3|110648.1|110623.1|110639.5|110614.5|27
1733310360000|2024-12-04 11:06:00|110640.5|110615.5|110632.6|110607.6|110652.6|110627.6|110626.7|110601.7|39
1733310370000|2024-12-04 11:06:10|110634.7|110609.7|110628.4|110603.4|110634.7|110609.7|110626.8|110601.8|30
1733310380000|2024-12-04 11:06:20|110629.6|110604.6|110639|110614|110644.8|110619.8|110628.7|110603.7|28
1733310390000|2024-12-04 11:06:30|110638.6|110613.6|110638.1|110613.1|110638.6|110613.6|110635.7|110610.7|15
1733310400000|2024-12-04 11:06:40|110638.4|110613.4|110634.3|110609.3|110643.3|110618.3|110634.1|110609.1|28
1733310410000|2024-12-04 11:06:50|110635.1|110610.1|110632.9|110607.9|110638|110613|110632.5|110607.5|13
1733310420000|2024-12-04 11:07:00|110634.7|110609.7|110630.8|110605.8|110635.9|110610.9|110630.7|110605.7|23
1733310430000|2024-12-04 11:07:10|110631.1|110606.1|110631.8|110606.8|110632.5|110607.5|110626.6|110601.6|16
1733310440000|2024-12-04 11:07:20|110631.9|110606.9|110631.1|110606.1|110635.9|110610.9|110625.6|110600.6|27
1733310450000|2024-12-04 11:07:30|110630.9|110605.9|110629.1|110604.1|110633.6|110608.6|110628.3|110603.3|12
1733310460000|2024-12-04 11:07:40|110629|110604|110636.6|110611.6|110636.6|110611.6|110629|110604|20
1733310470000|2024-12-04 11:07:50|110635.6|110610.6|110658|110633|110658|110633|110634.7|110609.7|23
1733310480000|2024-12-04 11:08:00|110662.1|110637.1|110664.7|110639.7|110665.6|110640.6|110657.2|110632.2|30
1733310490000|2024-12-04 11:08:10|110664.9|110639.9|110658.7|110633.7|110668.1|110643.1|110658.7|110633.7|17
1733310500000|2024-12-04 11:08:20|110659|110634|110655.2|110630.2|110666.2|110641.2|110654.9|110629.9|24
1733310510000|2024-12-04 11:08:30|110655.3|110630.3|110658.2|110633.2|110658.2|110633.2|110654.9|110629.9|13
1733310520000|2024-12-04 11:08:40|110658|110633|110657.7|110632.7|110662.7|110637.7|110655.5|110630.5|34
1733310530000|2024-12-04 11:08:50|110657|110632|110665.4|110640.4|110667.6|110642.6|110657|110632|34
1733310540000|2024-12-04 11:09:00|110666.8|110641.8|110659.3|110634.3|110669|110644|110649.2|110624.2|30
1733310550000|2024-12-04 11:09:10|110658.3|110633.3|110661.3|110636.3|110663|110638|110657.1|110632.1|23
1733310560000|2024-12-04 11:09:20|110660.2|110635.2|110663.4|110638.4|110663.4|110638.4|110654.9|110629.9|28
1733310570000|2024-12-04 11:09:30|110663.2|110638.2|110660.7|110635.7|110663.2|110638.2|110653.8|110628.8|17
1733310580000|2024-12-04 11:09:40|110660.5|110635.5|110664.1|110639.1|110664.5|110639.5|110660.5|110635.5|10
1733310590000|2024-12-04 11:09:50|110665.4|110640.4|110668|110643|110669.2|110644.2|110665.4|110640.4|12
1733310600000|2024-12-04 11:10:00|110666.8|110641.8|110664.8|110639.8|110667.1|110642.1|110663.8|110638.8|14
1733310610000|2024-12-04 11:10:10|110663.8|110638.8|110671.3|110646.3|110671.3|110646.3|110663.8|110638.8|19
1733310620000|2024-12-04 11:10:20|110669.7|110644.7|110670.5|110645.5|110673.4|110648.4|110663.8|110638.8|21
1733310630000|2024-12-04 11:10:30|110669.1|110644.1|110675.6|110650.6|110675.6|110650.6|110664.5|110639.5|17
1733310640000|2024-12-04 11:10:40|110674.3|110649.3|110678.1|110653.1|110681.2|110656.2|110669.8|110644.8|24
1733310650000|2024-12-04 11:10:50|110677.7|110652.7|110675.5|110650.5|110677.7|110652.7|110674.7|110649.7|9
1733310660000|2024-12-04 11:11:00|110676.1|110651.1|110680.3|110655.3|110681.7|110656.7|110674.7|110649.7|19
1733310670000|2024-12-04 11:11:10|110679.8|110654.8|110670.3|110645.3|110680.5|110655.5|110670.3|110645.3|12
1733310680000|2024-12-04 11:11:20|110669.7|110644.7|110667.7|110642.7|110671.7|110646.7|110667.1|110642.1|10
1733310690000|2024-12-04 11:11:30|110668.1|110643.1|110658.7|110633.7|110668.1|110643.1|110658.4|110633.4|16
1733310700000|2024-12-04 11:11:40|110659.9|110634.9|110661.4|110636.4|110663.6|110638.6|110659.9|110634.9|13
1733310710000|2024-12-04 11:11:50|110662.7|110637.7|110665.7|110640.7|110666.5|110641.5|110662.7|110637.7|10
1733310720000|2024-12-04 11:12:00|110665.9|110640.9|110661.7|110636.7|110665.9|110640.9|110661|110636|12
1733310730000|2024-12-04 11:12:10|110661.2|110636.2|110665.2|110640.2|110665.4|110640.4|110659.7|110634.7|14
1733310740000|2024-12-04 11:12:20|110665.5|110640.5|110664.3|110639.3|110668.6|110643.6|110663.8|110638.8|23
1733310750000|2024-12-04 11:12:30|110664.1|110639.1|110666.5|110641.5|110669.8|110644.8|110657.9|110632.9|21
1733310760000|2024-12-04 11:12:40|110668|110643|110660.1|110635.1|110668|110643|110658.2|110633.2|20
1733310770000|2024-12-04 11:12:50|110660|110635|110656.7|110631.7|110660|110635|110655.2|110630.2|10
1733310780000|2024-12-04 11:13:00|110657.1|110632.1|110662.5|110637.5|110668.5|110643.5|110656.3|110631.3|36
1733310790000|2024-12-04 11:13:10|110663.1|110638.1|110659|110634|110665.6|110640.6|110659|110634|19
1733310800000|2024-12-04 11:13:20|110658.6|110633.6|110660.6|110635.6|110662.8|110637.8|110658.1|110633.1|17
1733310810000|2024-12-04 11:13:30|110660.1|110635.1|110663.2|110638.2|110663.5|110638.5|110657.7|110632.7|13
1733310820000|2024-12-04 11:13:40|110662|110637|110662.5|110637.5|110669|110644|110658.3|110633.3|22
1733310830000|2024-12-04 11:13:50|110663.8|110638.8|110674|110649|110674.1|110649.1|110663.8|110638.8|23
1733310840000|2024-12-04 11:14:00|110673.8|110648.8|110670.5|110645.5|110673.8|110648.8|110670.3|110645.3|14
1733310850000|2024-12-04 11:14:10|110675|110650|110666.8|110641.8|110675|110650|110665|110640|20
1733310860000|2024-12-04 11:14:20|110667.3|110642.3|110668.7|110643.7|110669|110644|110661.1|110636.1|21
1733310870000|2024-12-04 11:14:30|110668.4|110643.4|110672.7|110647.7|110673.6|110648.6|110668.4|110643.4|22
1733310880000|2024-12-04 11:14:40|110672.9|110647.9|110671.2|110646.2|110672.9|110647.9|110669.8|110644.8|13
1733310890000|2024-12-04 11:14:50|110669.6|110644.6|110699.9|110674.9|110699.9|110674.9|110669.6|110644.6|37
1733310900000|2024-12-04 11:15:00|110700.1|110675.1|110700.5|110675.5|110706.4|110681.4|110697.7|110672.7|31
1733310910000|2024-12-04 11:15:10|110701.3|110676.3|110697.1|110672.1|110705.5|110680.5|110697.1|110672.1|27
1733310920000|2024-12-04 11:15:20|110698|110673|110700.7|110675.7|110703.6|110678.6|110694.8|110669.8|37
1733310930000|2024-12-04 11:15:30|110701.5|110676.5|110700.5|110675.5|110702.5|110677.5|110698.9|110673.9|29
1733310940000|2024-12-04 11:15:40|110700.7|110675.7|110724.1|110699.1|110724.1|110699.1|110698.9|110673.9|27
1733310950000|2024-12-04 11:15:50|110722.7|110697.7|110726.8|110701.8|110727.6|110702.6|110722.2|110697.2|31
1733310960000|2024-12-04 11:16:00|110725.5|110700.5|110738.6|110713.6|110744.8|110719.8|110725.5|110700.5|28
1733310970000|2024-12-04 11:16:10|110738|110713|110744|110719|110745.3|110720.3|110736|110711|21
1733310980000|2024-12-04 11:16:20|110743.5|110718.5|110719.3|110694.3|110743.5|110718.5|110719.3|110694.3|19
1733310990000|2024-12-04 11:16:30|110718.7|110693.7|110717.2|110692.2|110718.8|110693.8|110715.7|110690.7|11
1733311000000|2024-12-04 11:16:40|110719.7|110694.7|110735.5|110710.5|110736|110711|110719.7|110694.7|24
1733311010000|2024-12-04 11:16:50|110735.6|110710.6|110734|110709|110740.6|110715.6|110734|110709|17
1733311020000|2024-12-04 11:17:00|110733.8|110708.8|110735.6|110710.6|110737.6|110712.6|110733.8|110708.8|10
1733311030000|2024-12-04 11:17:10|110736|110711|110737.5|110712.5|110738.3|110713.3|110735.1|110710.1|12
1733311040000|2024-12-04 11:17:20|110735.4|110710.4|110728.3|110703.3|110735.4|110710.4|110726.9|110701.9|23
1733311050000|2024-12-04 11:17:30|110727.9|110702.9|110727.9|110702.9|110728.7|110703.7|110727.5|110702.5|13
1733311060000|2024-12-04 11:17:40|110729.4|110704.4|110725.7|110700.7|110731.5|110706.5|110725.7|110700.7|14
1733311070000|2024-12-04 11:17:50|110725.5|110700.5|110733.1|110708.1|110738.1|110713.1|110725.5|110700.5|22
1733311080000|2024-12-04 11:18:00|110734.2|110709.2|110733.9|110708.9|110736.3|110711.3|110732.2|110707.2|21
1733311090000|2024-12-04 11:18:10|110735.4|110710.4|110731.2|110706.2|110735.4|110710.4|110731.2|110706.2|18
1733311100000|2024-12-04 11:18:20|110731|110706|110732.9|110707.9|110733.5|110708.5|110724.9|110699.9|19
1733311110000|2024-12-04 11:18:30|110732.6|110707.6|110734.7|110709.7|110734.7|110709.7|110731.3|110706.3|10
1733311120000|2024-12-04 11:18:40|110735.2|110710.2|110736.3|110711.3|110736.3|110711.3|110735.2|110710.2|8
1733311130000|2024-12-04 11:18:50|110735|110710|110735.3|110710.3|110736.1|110711.1|110731.6|110706.6|13
1733311140000|2024-12-04 11:19:00|110735.7|110710.7|110731.3|110706.3|110737.3|110712.3|110730.1|110705.1|16
1733311150000|2024-12-04 11:19:10|110731.2|110706.2|110733.3|110708.3|110733.3|110708.3|110726.3|110701.3|15
1733311160000|2024-12-04 11:19:20|110736|110711|110740.3|110715.3|110743.9|110718.9|110736|110711|20
1733311170000|2024-12-04 11:19:30|110741.7|110716.7|110732.3|110707.3|110745.5|110720.5|110732.3|110707.3|19
1733311180000|2024-12-04 11:19:40|110734.3|110709.3|110738.8|110713.8|110741.3|110716.3|110734.1|110709.1|16
1733311190000|2024-12-04 11:19:50|110740|110715|110739.1|110714.1|110743.8|110718.8|110738.6|110713.6|15
1733311200000|2024-12-04 11:20:00|110740.4|110715.4|110740.9|110715.9|110744.9|110719.9|110739.1|110714.1|20
1733311210000|2024-12-04 11:20:10|110741.2|110716.2|110734.9|110709.9|110741.2|110716.2|110733.7|110708.7|17
1733311220000|2024-12-04 11:20:20|110735|110710|110730.5|110705.5|110735.1|110710.1|110727.7|110702.7|16
1733311230000|2024-12-04 11:20:30|110730.3|110705.3|110727|110702|110730.3|110705.3|110727|110702|12
1733311240000|2024-12-04 11:20:40|110726.8|110701.8|110727.7|110702.7|110727.8|110702.8|110726.7|110701.7|10
1733311250000|2024-12-04 11:20:50|110729|110704|110727.1|110702.1|110729.3|110704.3|110725|110700|10
1733311260000|2024-12-04 11:21:00|110726.9|110701.9|110727.2|110702.2|110729.1|110704.1|110725.4|110700.4|26
1733311270000|2024-12-04 11:21:10|110727|110702|110724.6|110699.6|110727.5|110702.5|110723.7|110698.7|9
1733311280000|2024-12-04 11:21:20|110724.5|110699.5|110725.3|110700.3|110725.3|110700.3|110724.4|110699.4|4
1733311290000|2024-12-04 11:21:30|110725.4|110700.4|110724.5|110699.5|110725.4|110700.4|110724.5|110699.5|3
1733311300000|2024-12-04 11:21:40|110724.4|110699.4|110728.2|110703.2|110731.6|110706.6|110723.4|110698.4|13
1733311310000|2024-12-04 11:21:50|110727.8|110702.8|110728.3|110703.3|110728.8|110703.8|110726.6|110701.6|10
1733311320000|2024-12-04 11:22:00|110728.4|110703.4|110717|110692|110728.5|110703.5|110717|110692|15
1733311330000|2024-12-04 11:22:10|110716.4|110691.4|110715.2|110690.2|110716.4|110691.4|110712.8|110687.8|10
1733311340000|2024-12-04 11:22:20|110715.1|110690.1|110716.5|110691.5|110717.4|110692.4|110710.9|110685.9|17
1733311350000|2024-12-04 11:22:30|110717|110692|110714.3|110689.3|110718.5|110693.5|110711.9|110686.9|21
1733311360000|2024-12-04 11:22:40|110715|110690|110714.7|110689.7|110715|110690|110713.7|110688.7|12
1733311370000|2024-12-04 11:22:50|110714.8|110689.8|110714.2|110689.2|110716.2|110691.2|110712.5|110687.5|15
1733311380000|2024-12-04 11:23:00|110715|110690|110724.2|110699.2|110727.8|110702.8|110713.2|110688.2|35
1733311390000|2024-12-04 11:23:10|110723.8|110698.8|110721.4|110696.4|110731.8|110706.8|110721.4|110696.4|18
1733311400000|2024-12-04 11:23:20|110721.3|110696.3|110727.3|110702.3|110729.5|110704.5|110721.3|110696.3|18
1733311410000|2024-12-04 11:23:30|110727.5|110702.5|110727.2|110702.2|110728.7|110703.7|110727.2|110702.2|8
1733311420000|2024-12-04 11:23:40|110727.1|110702.1|110727.1|110702.1|110727.1|110702.1|110724.8|110699.8|15
1733311430000|2024-12-04 11:23:50|110727|110702|110727.1|110702.1|110727.1|110702.1|110724.9|110699.9|12
1733311440000|2024-12-04 11:24:00|110727.2|110702.2|110719.9|110694.9|110727.3|110702.3|110716.3|110691.3|20
1733311450000|2024-12-04 11:24:10|110721.1|110696.1|110721.3|110696.3|110723.4|110698.4|110721.1|110696.1|10
1733311460000|2024-12-04 11:24:20|110723.1|110698.1|110725|110700|110730.7|110705.7|110723.1|110698.1|23
1733311470000|2024-12-04 11:24:30|110725.3|110700.3|110718.9|110693.9|110725.3|110700.3|110718.7|110693.7|17
1733311480000|2024-12-04 11:24:40|110720|110695|110718.8|110693.8|110720.4|110695.4|110718.4|110693.4|11
1733311490000|2024-12-04 11:24:50|110717.3|110692.3|110717.8|110692.8|110720|110695|110717.3|110692.3|12
1733311500000|2024-12-04 11:25:00|110718.5|110693.5|110716.2|110691.2|110718.7|110693.7|110716|110691|7
1733311510000|2024-12-04 11:25:10|110716.1|110691.1|110716.8|110691.8|110716.8|110691.8|110716.1|110691.1|5
1733311520000|2024-12-04 11:25:20|110712.2|110687.2|110711.9|110686.9|110715.6|110690.6|110709.2|110684.2|35
1733311530000|2024-12-04 11:25:30|110709.3|110684.3|110718.4|110693.4|110725.4|110700.4|110709.3|110684.3|29
1733311540000|2024-12-04 11:25:40|110718.9|110693.9|110718.6|110693.6|110722.1|110697.1|110718.6|110693.6|16
1733311550000|2024-12-04 11:25:50|110719.4|110694.4|110716.4|110691.4|110719.5|110694.5|110716.3|110691.3|24
1733311560000|2024-12-04 11:26:00|110716.3|110691.3|110725.9|110700.9|110726.4|110701.4|110716.2|110691.2|20
1733311570000|2024-12-04 11:26:10|110726|110701|110725.6|110700.6|110727.1|110702.1|110725.6|110700.6|8
1733311580000|2024-12-04 11:26:20|110726|110701|110716.9|110691.9|110726.1|110701.1|110716.7|110691.7|19
1733311590000|2024-12-04 11:26:30|110717.4|110692.4|110719.5|110694.5|110725.3|110700.3|110716.3|110691.3|33
1733311600000|2024-12-04 11:26:40|110721.7|110696.7|110719.2|110694.2|110721.7|110696.7|110715.8|110690.8|34
1733311610000|2024-12-04 11:26:50|110718.7|110693.7|110714.8|110689.8|110718.7|110693.7|110713.6|110688.6|22
1733311620000|2024-12-04 11:27:00|110714.3|110689.3|110702.7|110677.7|110715.5|110690.5|110697.7|110672.7|21
1733311630000|2024-12-04 11:27:10|110704.3|110679.3|110708.5|110683.5|110709.7|110684.7|110704.3|110679.3|14
1733311640000|2024-12-04 11:27:20|110708.6|110683.6|110700.7|110675.7|110708.7|110683.7|110700.7|110675.7|10
1733311650000|2024-12-04 11:27:30|110700.2|110675.2|110691.3|110666.3|110700.2|110675.2|110691.3|110666.3|20
1733311660000|2024-12-04 11:27:40|110691.6|110666.6|110689|110664|110697|110672|110686.8|110661.8|23
1733311670000|2024-12-04 11:27:50|110689.7|110664.7|110647.3|110622.3|110689.7|110664.7|110642.8|110617.8|32
1733311680000|2024-12-04 11:28:00|110646.7|110621.7|110645.2|110620.2|110653.8|110628.8|110642|110617|21
1733311690000|2024-12-04 11:28:10|110645.1|110620.1|110643|110618|110647.5|110622.5|110641.8|110616.8|14
1733311700000|2024-12-04 11:28:20|110642.9|110617.9|110642.9|110617.9|110642.9|110617.9|110642.8|110617.8|3
1733311710000|2024-12-04 11:28:30|110644.2|110619.2|110644.5|110619.5|110644.5|110619.5|110644.2|110619.2|4
1733311720000|2024-12-04 11:28:40|110644.2|110619.2|110643.8|110618.8|110652.6|110627.6|110641.9|110616.9|22
1733311730000|2024-12-04 11:28:50|110645.6|110620.6|110648.6|110623.6|110649.6|110624.6|110645.6|110620.6|13
1733311740000|2024-12-04 11:29:00|110648.7|110623.7|110653.5|110628.5|110654.8|110629.8|110648.7|110623.7|14
1733311750000|2024-12-04 11:29:10|110652|110627|110647.1|110622.1|110652|110627|110646.5|110621.5|17
1733311760000|2024-12-04 11:29:20|110645.2|110620.2|110643.1|110618.1|110648|110623|110641.1|110616.1|16
1733311770000|2024-12-04 11:29:30|110643.5|110618.5|110645.2|110620.2|110645.2|110620.2|110643.3|110618.3|6
1733311780000|2024-12-04 11:29:40|110645.1|110620.1|110651.1|110626.1|110652.1|110627.1|110645.1|110620.1|10
1733311790000|2024-12-04 11:29:50|110651.4|110626.4|110651.2|110626.2|110651.5|110626.5|110651.2|110626.2|7
1733311800000|2024-12-04 11:30:00|110651|110626|110647.5|110622.5|110651.1|110626.1|110647.5|110622.5|12
1733311810000|2024-12-04 11:30:10|110647.4|110622.4|110647.3|110622.3|110649.2|110624.2|110647.3|110622.3|7
1733311820000|2024-12-04 11:30:20|110647.4|110622.4|110647.5|110622.5|110647.8|110622.8|110647.3|110622.3|7
1733311830000|2024-12-04 11:30:30|110647.3|110622.3|110647.6|110622.6|110647.7|110622.7|110645.7|110620.7|5
1733311840000|2024-12-04 11:30:40|110647.5|110622.5|110647.6|110622.6|110651|110626|110645.5|110620.5|7
1733311850000|2024-12-04 11:30:50|110647.5|110622.5|110652.5|110627.5|110653.2|110628.2|110647.5|110622.5|9
1733311860000|2024-12-04 11:31:00|110652.3|110627.3|110647.5|110622.5|110652.3|110627.3|110645.4|110620.4|17
1733311870000|2024-12-04 11:31:10|110649.2|110624.2|110636.2|110611.2|110649.3|110624.3|110632.9|110607.9|20
1733311880000|2024-12-04 11:31:20|110637.6|110612.6|110639.3|110614.3|110642.1|110617.1|110630.4|110605.4|29
1733311890000|2024-12-04 11:31:30|110640.7|110615.7|110636.8|110611.8|110641.8|110616.8|110635.1|110610.1|19
1733311900000|2024-12-04 11:31:40|110636.5|110611.5|110628.7|110603.7|110636.5|110611.5|110628.2|110603.2|11
1733311910000|2024-12-04 11:31:50|110627.4|110602.4|110621.7|110596.7|110627.4|110602.4|110621.7|110596.7|16
1733311920000|2024-12-04 11:32:00|110623.6|110598.6|110625.3|110600.3|110625.3|110600.3|110622|110597|9
1733311930000|2024-12-04 11:32:10|110623.6|110598.6|110623|110598|110626.9|110601.9|110620.7|110595.7|12
1733311940000|2024-12-04 11:32:20|110624.8|110599.8|110636.8|110611.8|110636.8|110611.8|110624.4|110599.4|15
1733311950000|2024-12-04 11:32:30|110635.3|110610.3|110619.5|110594.5|110642.1|110617.1|110617.9|110592.9|28
1733311960000|2024-12-04 11:32:40|110619.4|110594.4|110598.4|110573.4|110619.5|110594.5|110591.4|110566.4|41
1733311970000|2024-12-04 11:32:50|110600.1|110575.1|110611.7|110586.7|110614.7|110589.7|110598.9|110573.9|21
1733311980000|2024-12-04 11:33:00|110611.6|110586.6|110606.4|110581.4|110611.8|110586.8|110604.1|110579.1|20
1733311990000|2024-12-04 11:33:10|110608|110583|110621.2|110596.2|110621.7|110596.7|110608|110583|17
1733312000000|2024-12-04 11:33:20|110618|110593|110633.4|110608.4|110634.1|110609.1|110617.1|110592.1|28
1733312010000|2024-12-04 11:33:30|110633.6|110608.6|110643.8|110618.8|110645|110620|110633.6|110608.6|17
1733312020000|2024-12-04 11:33:40|110643.4|110618.4|110646.9|110621.9|110648.6|110623.6|110640.5|110615.5|24
1733312030000|2024-12-04 11:33:50|110647.5|110622.5|110663|110638|110665.6|110640.6|110647.5|110622.5|16
1733312040000|2024-12-04 11:34:00|110664.8|110639.8|110666|110641|110667.9|110642.9|110663.3|110638.3|11
1733312050000|2024-12-04 11:34:10|110667.5|110642.5|110668|110643|110669.1|110644.1|110667.5|110642.5|9
1733312060000|2024-12-04 11:34:20|110668.1|110643.1|110672.9|110647.9|110678|110653|110668|110643|20
1733312070000|2024-12-04 11:34:30|110674.4|110649.4|110674.1|110649.1|110675.5|110650.5|110674|110649|7
1733312080000|2024-12-04 11:34:40|110674.2|110649.2|110677.2|110652.2|110680.6|110655.6|110672.3|110647.3|18
1733312090000|2024-12-04 11:34:50|110675.8|110650.8|110679.1|110654.1|110680.5|110655.5|110675.6|110650.6|14
1733312100000|2024-12-04 11:35:00|110679.2|110654.2|110683.4|110658.4|110683.4|110658.4|110679.2|110654.2|12
1733312110000|2024-12-04 11:35:10|110681.9|110656.9|110680.2|110655.2|110681.9|110656.9|110676.9|110651.9|14
1733312120000|2024-12-04 11:35:20|110681.4|110656.4|110676|110651|110681.4|110656.4|110674.5|110649.5|17
1733312130000|2024-12-04 11:35:30|110677.7|110652.7|110660.4|110635.4|110677.9|110652.9|110659.9|110634.9|21
1733312140000|2024-12-04 11:35:40|110662.1|110637.1|110663.2|110638.2|110667.5|110642.5|110660.6|110635.6|16
1733312150000|2024-12-04 11:35:50|110663.5|110638.5|110663.7|110638.7|110663.7|110638.7|110659.1|110634.1|18
1733312160000|2024-12-04 11:36:00|110664.2|110639.2|110658.4|110633.4|110664.2|110639.2|110654.2|110629.2|11
1733312170000|2024-12-04 11:36:10|110659.6|110634.6|110673|110623|110673|110635.8|110658.7|110620.5|18
1733312180000|2024-12-04 11:36:20|110675.1|110625.1|110672.3|110622.3|110675.1|110625.1|110666.8|110616.8|24
1733312190000|2024-12-04 11:36:30|110670.7|110620.7|110671.9|110621.9|110672|110622|110669.3|110619.3|12
1733312200000|2024-12-04 11:36:40|110672.1|110622.1|110666|110616|110672.1|110622.1|110663|110613|15
1733312210000|2024-12-04 11:36:50|110666.2|110616.2|110666.6|110616.6|110666.6|110616.6|110663.3|110613.3|11
1733312220000|2024-12-04 11:37:00|110666.3|110616.3|110664.6|110614.6|110666.5|110616.5|110664|110614|15
1733312230000|2024-12-04 11:37:10|110664.9|110614.9|110665.1|110615.1|110666.5|110616.5|110664.7|110614.7|6
1733312240000|2024-12-04 11:37:20|110663.4|110613.4|110665.4|110615.4|110667.1|110617.1|110663.3|110613.3|8
1733312250000|2024-12-04 11:37:30|110664.3|110614.3|110661.8|110611.8|110664.3|110614.3|110661.8|110611.8|3
1733312260000|2024-12-04 11:37:40|110663.6|110613.6|110662.7|110612.7|110664.1|110614.1|110661.8|110611.8|13
1733312270000|2024-12-04 11:37:50|110661.1|110611.1|110660.8|110610.8|110664|110614|110659.3|110609.3|13
1733312280000|2024-12-04 11:38:00|110659.3|110609.3|110663.3|110613.3|110665.5|110615.5|110657.2|110607.2|13
1733312290000|2024-12-04 11:38:10|110662.4|110612.4|110649.4|110599.4|110663|110627.1|110635.9|110595.4|34
1733312300000|2024-12-04 11:38:20|110648.5|110598.5|110643|110593|110648.8|110598.8|110635.9|110585.9|32
1733312310000|2024-12-04 11:38:30|110642.4|110592.4|110638.8|110588.8|110643|110593|110637.2|110587.2|15
1733312320000|2024-12-04 11:38:40|110638.6|110588.6|110635.1|110585.1|110638.6|110588.6|110635.1|110585.1|12
1733312330000|2024-12-04 11:38:50|110635.2|110585.2|110648.4|110598.4|110649.5|110599.5|110635.2|110585.2|14
1733312340000|2024-12-04 11:39:00|110645.9|110595.9|110642|110592|110645.9|110595.9|110637.5|110587.5|26
1733312350000|2024-12-04 11:39:10|110640.5|110590.5|110639.2|110589.2|110642.3|110592.3|110638.1|110588.1|17
1733312360000|2024-12-04 11:39:20|110640.4|110590.4|110658.5|110608.5|110661.5|110611.5|110640.4|110590.4|19
1733312370000|2024-12-04 11:39:30|110657.8|110607.8|110653.5|110603.5|110661.4|110611.4|110653.5|110603.5|22
1733312380000|2024-12-04 11:39:40|110655.9|110605.9|110650.3|110600.3|110655.9|110605.9|110649.4|110599.4|21
1733312390000|2024-12-04 11:39:50|110650.2|110600.2|110647.1|110597.1|110650.9|110600.9|110644.5|110594.5|26
1733312400000|2024-12-04 11:40:00|110646.1|110596.1|110637.7|110587.7|110648.4|110598.4|110637.7|110587.7|12
1733312410000|2024-12-04 11:40:10|110637.2|110587.2|110632.9|110582.9|110637.5|110587.5|110632.5|110582.5|11
1733312420000|2024-12-04 11:40:20|110633.2|110583.2|110641.9|110591.9|110643|110593|110632.6|110582.6|16
1733312430000|2024-12-04 11:40:30|110642|110592|110639.6|110589.6|110642|110592|110639.1|110589.1|11
1733312440000|2024-12-04 11:40:40|110640.5|110590.5|110635|110585|110640.5|110590.5|110631.8|110581.8|23
1733312450000|2024-12-04 11:40:50|110633.8|110583.8|110633.2|110583.2|110635.2|110585.2|110633.1|110583.1|9
1733312460000|2024-12-04 11:41:00|110633.1|110583.1|110607.1|110557.1|110633.1|110583.1|110607.1|110557.1|19
1733312470000|2024-12-04 11:41:10|110606.8|110556.8|110611|110561|110611|110561|110606.8|110556.8|11
1733312480000|2024-12-04 11:41:20|110610|110560|110601.6|110551.6|110610|110560|110601.1|110551.1|11
1733312490000|2024-12-04 11:41:30|110602.2|110552.2|110606.7|110556.7|110607.1|110557.1|110602.2|110552.2|6
1733312500000|2024-12-04 11:41:40|110606.6|110556.6|110605.8|110555.8|110608.3|110558.3|110603.8|110553.8|9
1733312510000|2024-12-04 11:41:50|110605.7|110555.7|110585.8|110560.8|110605.7|110561.9|110582.4|110549.4|20
1733312520000|2024-12-04 11:42:00|110597.2|110547.2|110597.4|110547.4|110597.4|110547.4|110595.5|110545.5|9
1733312530000|2024-12-04 11:42:10|110598.7|110548.7|110610.4|110560.4|110612.2|110562.2|110598.7|110548.7|16
1733312540000|2024-12-04 11:42:20|110610.5|110560.5|110610.4|110560.4|110611.7|110561.7|110609.1|110559.1|12
1733312550000|2024-12-04 11:42:30|110608.9|110558.9|110609.2|110559.2|110611.6|110561.6|110608.7|110558.7|7
1733312560000|2024-12-04 11:42:40|110609.3|110559.3|110589.4|110564.4|110609.6|110567.5|110589.3|110553.5|20
1733312570000|2024-12-04 11:42:50|110589.3|110564.3|110598.3|110573.3|110622.4|110573.3|110589.3|110564.3|14
1733312580000|2024-12-04 11:43:00|110599.4|110574.4|110596.6|110571.6|110626.5|110584|110596|110571|26
1733312590000|2024-12-04 11:43:10|110596.7|110571.7|110602.9|110577.9|110603.4|110578.4|110596.7|110571.7|13
1733312600000|2024-12-04 11:43:20|110603.1|110578.1|110615.7|110565.7|110619.5|110580|110603.1|110561.7|19
1733312610000|2024-12-04 11:43:30|110615.8|110565.8|110618.1|110568.1|110619|110569|110615.6|110565.6|8
1733312620000|2024-12-04 11:43:40|110619|110569|110627.4|110577.4|110633.6|110583.6|110619|110569|27
1733312630000|2024-12-04 11:43:50|110627.2|110577.2|110633.7|110583.7|110633.7|110583.7|110627.2|110577.2|11
1733312640000|2024-12-04 11:44:00|110634|110584|110640.5|110590.5|110640.5|110590.5|110634|110584|17
1733312650000|2024-12-04 11:44:10|110639.3|110589.3|110633.8|110583.8|110640.3|110590.3|110633.8|110583.8|13
1733312660000|2024-12-04 11:44:20|110634.2|110584.2|110629.7|110579.7|110640.6|110590.6|110629.7|110579.7|22
1733312670000|2024-12-04 11:44:30|110629.5|110579.5|110629.5|110579.5|110630.6|110580.6|110629.3|110579.3|5
1733312680000|2024-12-04 11:44:40|110630.1|110580.1|110617.5|110592.5|110631.7|110594.4|110617.4|110580.1|16
1733312690000|2024-12-04 11:44:50|110618.7|110593.7|110618.6|110593.6|110619.2|110594.2|110616.3|110591.3|13
1733312700000|2024-12-04 11:45:00|110618.3|110593.3|110618.2|110593.2|110618.3|110593.3|110618|110593|5
1733312710000|2024-12-04 11:45:10|110618|110593|110616.1|110591.1|110618.2|110593.2|110615.5|110590.5|6
1733312720000|2024-12-04 11:45:20|110617|110592|110616.9|110591.9|110617|110592|110616.8|110591.8|4
1733312730000|2024-12-04 11:45:30|110617.4|110592.4|110617.9|110592.9|110620|110595|110617.2|110592.2|11
1733312740000|2024-12-04 11:45:40|110618.2|110593.2|110617.2|110592.2|110619.9|110594.9|110614.4|110589.4|22
1733312750000|2024-12-04 11:45:50|110615.9|110590.9|110606.4|110581.4|110615.9|110590.9|110604.2|110579.2|15
1733312760000|2024-12-04 11:46:00|110606.3|110581.3|110610.3|110585.3|110616.4|110591.4|110606.3|110581.3|23
1733312770000|2024-12-04 11:46:10|110610.5|110585.5|110610.9|110585.9|110611|110586|110609.7|110584.7|8
1733312780000|2024-12-04 11:46:20|110611|110586|110613.6|110588.6|110615|110590|110611|110586|17
1733312790000|2024-12-04 11:46:30|110612.2|110587.2|110618.5|110593.5|110618.6|110593.6|110612.2|110587.2|17
1733312800000|2024-12-04 11:46:40|110618.7|110593.7|110624.2|110599.2|110624.2|110599.2|110618.7|110593.7|12
1733312810000|2024-12-04 11:46:50|110623.9|110598.9|110641|110616|110642.3|110617.3|110623.9|110598.9|21
1733312820000|2024-12-04 11:47:00|110641.1|110616.1|110647.3|110622.3|110652.7|110627.7|110640.9|110615.9|22
1733312830000|2024-12-04 11:47:10|110649.2|110624.2|110650.1|110625.1|110653|110628|110648|110623|19
1733312840000|2024-12-04 11:47:20|110650.2|110625.2|110652.9|110627.9|110652.9|110627.9|110650.2|110625.2|9
1733312850000|2024-12-04 11:47:30|110653.5|110628.5|110652.7|110627.7|110657.3|110632.3|110651.6|110626.6|9
1733312860000|2024-12-04 11:47:40|110654.4|110629.4|110662.2|110637.2|110670.9|110645.9|110654.4|110629.4|28
1733312870000|2024-12-04 11:47:50|110662.9|110637.9|110673.3|110648.3|110673.3|110648.3|110662.9|110637.9|12
1733312880000|2024-12-04 11:48:00|110678.3|110653.3|110676.3|110651.3|110678.5|110653.5|110668.5|110643.5|18
1733312890000|2024-12-04 11:48:10|110676.9|110651.9|110661.3|110636.3|110676.9|110651.9|110661.3|110636.3|24
1733312900000|2024-12-04 11:48:20|110659.3|110634.3|110664.8|110639.8|110671.2|110646.2|110659.3|110634.3|26
1733312910000|2024-12-04 11:48:30|110664.1|110639.1|110664.5|110639.5|110665|110640|110659.9|110634.9|17
1733312920000|2024-12-04 11:48:40|110665.1|110640.1|110664.1|110639.1|110665.3|110640.3|110663.8|110638.8|8
1733312930000|2024-12-04 11:48:50|110664.6|110639.6|110667.7|110642.7|110668.7|110643.7|110664.6|110639.6|13
1733312940000|2024-12-04 11:49:00|110668.4|110643.4|110672.7|110647.7|110676.3|110651.3|110667.7|110642.7|17
1733312950000|2024-12-04 11:49:10|110672.8|110647.8|110669.4|110644.4|110673.1|110648.1|110668.7|110643.7|14
1733312960000|2024-12-04 11:49:20|110669.3|110644.3|110667|110642|110670|110645|110666.9|110641.9|16
1733312970000|2024-12-04 11:49:30|110666.8|110641.8|110668.4|110643.4|110668.4|110643.4|110666.6|110641.6|6
1733312980000|2024-12-04 11:49:40|110666.7|110641.7|110665.8|110640.8|110666.9|110641.9|110665.5|110640.5|12
1733312990000|2024-12-04 11:49:50|110666.7|110641.7|110674.3|110649.3|110674.3|110649.3|110664.7|110639.7|17
1733313000000|2024-12-04 11:50:00|110674.4|110649.4|110673.3|110648.3|110675.4|110650.4|110673.3|110648.3|8
1733313010000|2024-12-04 11:50:10|110673.7|110648.7|110674.5|110649.5|110676.4|110651.4|110673|110648|9
1733313020000|2024-12-04 11:50:20|110674.6|110649.6|110677|110652|110679.9|110654.9|110672.4|110647.4|19
1733313030000|2024-12-04 11:50:30|110673.7|110648.7|110665.7|110640.7|110673.7|110648.7|110662.9|110637.9|14
1733313040000|2024-12-04 11:50:40|110663.8|110638.8|110664.2|110639.2|110669.1|110644.1|110663.5|110638.5|16
1733313050000|2024-12-04 11:50:50|110662.8|110637.8|110672.2|110647.2|110673.8|110648.8|110662.6|110637.6|18
1733313060000|2024-12-04 11:51:00|110672.1|110647.1|110675.1|110650.1|110675.8|110650.8|110669.3|110644.3|16
1733313070000|2024-12-04 11:51:10|110673.8|110648.8|110673.5|110648.5|110673.8|110648.8|110667.3|110642.3|13
1733313080000|2024-12-04 11:51:20|110673.4|110648.4|110673.5|110648.5|110673.5|110648.5|110673.4|110648.4|2
1733313090000|2024-12-04 11:51:30|110672.2|110647.2|110669.4|110644.4|110672.2|110647.2|110668.1|110643.1|9
1733313100000|2024-12-04 11:51:40|110669.3|110644.3|110673.5|110648.5|110677.1|110652.1|110667.9|110642.9|18
1733313110000|2024-12-04 11:51:50|110673.6|110648.6|110674.3|110649.3|110675.3|110650.3|110671.3|110646.3|11
1733313120000|2024-12-04 11:52:00|110674.4|110649.4|110671.1|110646.1|110675.3|110650.3|110669.3|110644.3|19
1733313130000|2024-12-04 11:52:10|110671.2|110646.2|110671.1|110646.1|110671.2|110646.2|110671.1|110646.1|4
1733313140000|2024-12-04 11:52:20|110671.3|110646.3|110669.7|110644.7|110671.7|110646.7|110665.6|110640.6|19
1733313150000|2024-12-04 11:52:30|110671.3|110646.3|110672.3|110647.3|110673.1|110648.1|110670.2|110645.2|12
1733313160000|2024-12-04 11:52:40|110672.4|110647.4|110669.1|110644.1|110672.4|110647.4|110669.1|110644.1|5
1733313170000|2024-12-04 11:52:50|110668.6|110643.6|110668.3|110643.3|110668.6|110643.6|110662.7|110637.7|19
1733313180000|2024-12-04 11:53:00|110672.7|110647.7|110680.4|110655.4|110680.4|110655.4|110670.2|110645.2|15
1733313190000|2024-12-04 11:53:10|110680.7|110655.7|110687|110662|110687|110662|110673.8|110648.8|17
1733313200000|2024-12-04 11:53:20|110687.6|110662.6|110690.4|110665.4|110690.4|110665.4|110683.5|110658.5|10
1733313210000|2024-12-04 11:53:30|110690.6|110665.6|110671.1|110646.1|110690.6|110665.6|110671.1|110646.1|13
1733313220000|2024-12-04 11:53:40|110671.2|110646.2|110669.3|110644.3|110671.3|110646.3|110661.1|110636.1|29
1733313230000|2024-12-04 11:53:50|110668.1|110643.1|110665.3|110640.3|110668.1|110643.1|110661|110636|20
1733313240000|2024-12-04 11:54:00|110665.5|110640.5|110658.5|110633.5|110665.8|110640.8|110658.5|110633.5|14
1733313250000|2024-12-04 11:54:10|110658.7|110633.7|110658|110633|110660.4|110635.4|110658|110633|8
1733313260000|2024-12-04 11:54:20|110657.9|110632.9|110652.1|110627.1|110657.9|110632.9|110652.1|110627.1|8
1733313270000|2024-12-04 11:54:30|110651.8|110626.8|110649.1|110624.1|110652.1|110627.1|110648.4|110623.4|9
1733313280000|2024-12-04 11:54:40|110650.6|110625.6|110657.1|110632.1|110662.3|110637.3|110650.6|110625.6|19
1733313290000|2024-12-04 11:54:50|110657.5|110632.5|110657.3|110632.3|110658|110633|110657.3|110632.3|5
1733313300000|2024-12-04 11:55:00|110655.4|110630.4|110655.9|110630.9|110657.8|110632.8|110651.5|110626.5|11
1733313310000|2024-12-04 11:55:10|110656.3|110631.3|110651.7|110626.7|110656.9|110631.9|110651.7|110626.7|8
1733313320000|2024-12-04 11:55:20|110653|110628|110659|110634|110659|110634|110653|110628|7
1733313330000|2024-12-04 11:55:30|110659.2|110634.2|110658.4|110633.4|110661.6|110636.6|110658.4|110633.4|8
1733313340000|2024-12-04 11:55:40|110657.1|110632.1|110659.3|110634.3|110659.3|110634.3|110656.5|110631.5|9
1733313350000|2024-12-04 11:55:50|110659.5|110634.5|110657.5|110632.5|110661.1|110636.1|110657.5|110632.5|9
1733313360000|2024-12-04 11:56:00|110655.8|110630.8|110636.4|110611.4|110655.8|110630.8|110635.1|110610.1|19
1733313370000|2024-12-04 11:56:10|110640.1|110615.1|110636.7|110611.7|110644.2|110619.2|110636.7|110611.7|18
1733313380000|2024-12-04 11:56:20|110636.9|110611.9|110636.9|110611.9|110637.6|110612.6|110633.4|110608.4|8
1733313390000|2024-12-04 11:56:30|110637.6|110612.6|110630.1|110605.1|110637.6|110612.6|110626.7|110601.7|19
1733313400000|2024-12-04 11:56:40|110630.8|110605.8|110635.6|110610.6|110635.8|110610.8|110630.8|110605.8|8
1733313410000|2024-12-04 11:56:50|110635.5|110610.5|110636.8|110611.8|110636.8|110611.8|110631.9|110606.9|12
1733313420000|2024-12-04 11:57:00|110638|110613|110644.5|110619.5|110644.7|110619.7|110638|110613|10
1733313430000|2024-12-04 11:57:10|110644.4|110619.4|110632.1|110607.1|110644.4|110619.4|110632.1|110607.1|10
1733313440000|2024-12-04 11:57:20|110630.4|110605.4|110619.4|110594.4|110630.9|110605.9|110618|110593|15
1733313450000|2024-12-04 11:57:30|110618.6|110593.6|110615.9|110590.9|110619.6|110594.6|110615.3|110590.3|25
1733313460000|2024-12-04 11:57:40|110616|110591|110621.6|110596.6|110621.8|110596.8|110615.5|110590.5|10
1733313470000|2024-12-04 11:57:50|110621.7|110596.7|110622|110597|110623.3|110598.3|110621.5|110596.5|13
1733313480000|2024-12-04 11:58:00|110622.1|110597.1|110624.8|110599.8|110627.5|110602.5|110622.1|110597.1|9
1733313490000|2024-12-04 11:58:10|110625.5|110600.5|110636.4|110611.4|110636.9|110611.9|110625.5|110600.5|12
1733313500000|2024-12-04 11:58:20|110636.6|110611.6|110647.1|110622.1|110647.1|110622.1|110636.6|110611.6|14
1733313510000|2024-12-04 11:58:30|110647.4|110622.4|110637.3|110612.3|110647.7|110622.7|110636.8|110611.8|8
1733313520000|2024-12-04 11:58:40|110635.6|110610.6|110626.5|110601.5|110635.6|110610.6|110625.4|110600.4|18
1733313530000|2024-12-04 11:58:50|110626.2|110601.2|110626.1|110601.1|110629.9|110604.9|110619.6|110594.6|21
1733313540000|2024-12-04 11:59:00|110626.6|110601.6|110629.5|110604.5|110631|110606|110626.6|110601.6|12
1733313550000|2024-12-04 11:59:10|110630|110605|110637.3|110612.3|110637.3|110612.3|110630|110605|14
1733313560000|2024-12-04 11:59:20|110638.3|110613.3|110638.9|110613.9|110644|110619|110638.3|110613.3|11
1733313570000|2024-12-04 11:59:30|110640.4|110615.4|110638.8|110613.8|110640.4|110615.4|110636.3|110611.3|11
1733313580000|2024-12-04 11:59:40|110639.2|110614.2|110637.9|110612.9|110640|110615|110637.9|110612.9|7
1733313590000|2024-12-04 11:59:50|110638|110613|110643.7|110618.7|110644.2|110619.2|110638|110613|20
1733313600000|2024-12-04 12:00:00|110645.2|110620.2|110654.8|110629.8|110658.7|110633.7|110645.2|110620.2|43
1733313610000|2024-12-04 12:00:10|110654|110629|110650.1|110625.1|110657.9|110632.9|110650.1|110625.1|16
1733313620000|2024-12-04 12:00:20|110651.4|110626.4|110654.4|110629.4|110659.5|110634.5|110650.3|110625.3|21
1733313630000|2024-12-04 12:00:30|110654|110629|110649.9|110624.9|110654|110629|110649.9|110624.9|10
1733313640000|2024-12-04 12:00:40|110649.8|110624.8|110653.8|110628.8|110653.8|110628.8|110649.5|110624.5|11
1733313650000|2024-12-04 12:00:50|110655.3|110630.3|110655.9|110630.9|110659|110634|110649.3|110624.3|14
1733313660000|2024-12-04 12:01:00|110655.8|110630.8|110656.1|110631.1|110657.2|110632.2|110655.8|110630.8|6
1733313670000|2024-12-04 12:01:10|110655.1|110630.1|110666.6|110641.6|110666.6|110641.6|110655.1|110630.1|8
1733313680000|2024-12-04 12:01:20|110667.2|110642.2|110655.2|110630.2|110667.9|110642.9|110651.8|110626.8|16
1733313690000|2024-12-04 12:01:30|110655.1|110630.1|110653.6|110628.6|110655.1|110630.1|110652.2|110627.2|9
1733313700000|2024-12-04 12:01:40|110655|110630|110657.9|110632.9|110657.9|110632.9|110654.3|110629.3|11
1733313710000|2024-12-04 12:01:50|110656|110631|110663.7|110638.7|110663.7|110638.7|110656|110631|11
1733313720000|2024-12-04 12:02:00|110664.4|110639.4|110665.4|110640.4|110673.1|110648.1|110661|110636|18
1733313730000|2024-12-04 12:02:10|110666.6|110641.6|110681.5|110656.5|110686.1|110661.1|110666.6|110641.6|19
1733313740000|2024-12-04 12:02:20|110680.4|110655.4|110693.7|110668.7|110700.6|110675.6|110680.4|110655.4|31
1733313750000|2024-12-04 12:02:30|110694.2|110669.2|110700.4|110675.4|110700.4|110675.4|110689.3|110664.3|16
1733313760000|2024-12-04 12:02:40|110699.9|110674.9|110696|110671|110699.9|110674.9|110695.4|110670.4|9
1733313770000|2024-12-04 12:02:50|110695.9|110670.9|110696.1|110671.1|110697.5|110672.5|110695.5|110670.5|11
1733313780000|2024-12-04 12:03:00|110696|110671|110703.1|110678.1|110703.8|110678.8|110696|110671|12
1733313790000|2024-12-04 12:03:10|110701.4|110676.4|110693.5|110668.5|110711.3|110686.3|110693.4|110668.4|20
1733313800000|2024-12-04 12:03:20|110693.8|110668.8|110686.4|110661.4|110696|110671|110684.9|110659.9|16
1733313810000|2024-12-04 12:03:30|110687.8|110662.8|110690.6|110665.6|110691.5|110666.5|110687.8|110662.8|16
1733313820000|2024-12-04 12:03:40|110690.8|110665.8|110694.7|110669.7|110696.3|110671.3|110689.7|110664.7|21
1733313830000|2024-12-04 12:03:50|110689.6|110664.6|110689.3|110664.3|110695.3|110670.3|110689.3|110664.3|17
1733313840000|2024-12-04 12:04:00|110689.2|110664.2|110691.2|110666.2|110693.4|110668.4|110687.3|110662.3|15
1733313850000|2024-12-04 12:04:10|110689.7|110664.7|110680.6|110655.6|110689.7|110664.7|110679.7|110654.7|16
1733313860000|2024-12-04 12:04:20|110680.5|110655.5|110677.7|110652.7|110680.5|110655.5|110677.7|110652.7|6
1733313870000|2024-12-04 12:04:30|110677.3|110652.3|110676|110651|110678.9|110653.9|110676|110651|14
1733313880000|2024-12-04 12:04:40|110678|110653|110681.5|110656.5|110683.2|110658.2|110678|110653|16
1733313890000|2024-12-04 12:04:50|110681.2|110656.2|110684.8|110659.8|110684.8|110659.8|110678.2|110653.2|13
1733313900000|2024-12-04 12:05:00|110685|110660|110682.1|110657.1|110685|110660|110681.9|110656.9|11
1733313910000|2024-12-04 12:05:10|110682.2|110657.2|110682.2|110657.2|110682.3|110657.3|110682.1|110657.1|5
1733313920000|2024-12-04 12:05:20|110683.4|110658.4|110684.4|110659.4|110687.5|110662.5|110683.4|110658.4|8
1733313930000|2024-12-04 12:05:30|110686.2|110661.2|110689|110664|110690.8|110665.8|110686.2|110661.2|12
1733313940000|2024-12-04 12:05:40|110689.6|110664.6|110691.1|110666.1|110691.1|110666.1|110689.3|110664.3|6
1733313950000|2024-12-04 12:05:50|110691.2|110666.2|110690|110665|110692.5|110667.5|110690|110665|5
1733313960000|2024-12-04 12:06:00|110690.5|110665.5|110698.3|110673.3|110699.8|110674.8|110689.3|110664.3|14
1733313970000|2024-12-04 12:06:10|110699.5|110674.5|110700.4|110675.4|110700.4|110675.4|110699.5|110674.5|8
1733313980000|2024-12-04 12:06:20|110701.6|110676.6|110701.1|110676.1|110703.1|110678.1|110696.2|110671.2|17
1733313990000|2024-12-04 12:06:30|110701.3|110676.3|110701.3|110676.3|110701.5|110676.5|110701.3|110676.3|3
1733314000000|2024-12-04 12:06:40|110701.2|110676.2|110705.6|110680.6|110718.7|110693.7|110701.2|110676.2|43
1733314010000|2024-12-04 12:06:50|110705.5|110680.5|110694.7|110669.7|110705.5|110680.5|110693.5|110668.5|17
1733314020000|2024-12-04 12:07:00|110694.5|110669.5|110695.5|110670.5|110699.8|110674.8|110693.8|110668.8|18
1733314030000|2024-12-04 12:07:10|110696.5|110671.5|110696.8|110671.8|110698.7|110673.7|110694.1|110669.1|17
1733314040000|2024-12-04 12:07:20|110698.1|110673.1|110695.7|110670.7|110701.3|110676.3|110695|110670|19
1733314050000|2024-12-04 12:07:30|110695.1|110670.1|110694.6|110669.6|110695.6|110670.6|110690.3|110665.3|12
1733314060000|2024-12-04 12:07:40|110694.5|110669.5|110699.5|110674.5|110699.8|110674.8|110693.7|110668.7|17
1733314070000|2024-12-04 12:07:50|110700.8|110675.8|110686.8|110661.8|110700.8|110675.8|110686.8|110661.8|28
1733314080000|2024-12-04 12:08:00|110681.4|110656.4|110674.3|110649.3|110681.4|110656.4|110673.8|110648.8|18
1733314090000|2024-12-04 12:08:10|110674.9|110649.9|110669.7|110644.7|110676.6|110651.6|110669.6|110644.6|19
1733314100000|2024-12-04 12:08:20|110668.3|110643.3|110674.6|110649.6|110674.6|110649.6|110667.3|110642.3|13
1733314110000|2024-12-04 12:08:30|110675.9|110650.9|110677.3|110652.3|110680.4|110655.4|110670.5|110645.5|24
1733314120000|2024-12-04 12:08:40|110677.5|110652.5|110680.8|110655.8|110682|110657|110677.5|110652.5|9
1733314130000|2024-12-04 12:08:50|110680.5|110655.5|110678.8|110653.8|110680.5|110655.5|110677.1|110652.1|9
1733314140000|2024-12-04 12:09:00|110677.6|110652.6|110677.4|110652.4|110681.2|110656.2|110671.5|110646.5|19
1733314150000|2024-12-04 12:09:10|110678.2|110653.2|110676.9|110651.9|110681.1|110656.1|110676.9|110651.9|19
1733314160000|2024-12-04 12:09:20|110678|110653|110681|110656|110682.1|110657.1|110675.6|110650.6|19
1733314170000|2024-12-04 12:09:30|110681.7|110656.7|110683.6|110658.6|110685.6|110660.6|110681.5|110656.5|25
1733314180000|2024-12-04 12:09:40|110682.3|110657.3|110685.6|110660.6|110686.3|110661.3|110677.7|110652.7|19
1733314190000|2024-12-04 12:09:50|110684|110659|110696.4|110671.4|110698|110673|110683.7|110658.7|22
1733314200000|2024-12-04 12:10:00|110694.7|110669.7|110690.3|110665.3|110695.2|110670.2|110684.7|110659.7|21
1733314210000|2024-12-04 12:10:10|110692|110667|110690.4|110665.4|110692.2|110667.2|110689|110664|15
1733314220000|2024-12-04 12:10:20|110690|110665|110692.5|110667.5|110693.7|110668.7|110690|110665|19
1733314230000|2024-12-04 12:10:30|110692.4|110667.4|110695.4|110670.4|110700.3|110675.3|110692.4|110667.4|18
1733314240000|2024-12-04 12:10:40|110695.3|110670.3|110687.8|110662.8|110695.3|110670.3|110685.8|110660.8|8
1733314250000|2024-12-04 12:10:50|110688.5|110663.5|110684.9|110659.9|110688.8|110663.8|110683.4|110658.4|11
1733314260000|2024-12-04 12:11:00|110684.3|110659.3|110689.4|110664.4|110690.4|110665.4|110683.9|110658.9|23
1733314270000|2024-12-04 12:11:10|110690.7|110665.7|110685.2|110660.2|110692.3|110667.3|110684.2|110659.2|20
1733314280000|2024-12-04 12:11:20|110685.8|110660.8|110691.5|110666.5|110693.7|110668.7|110685.7|110660.7|19
1733314290000|2024-12-04 12:11:30|110691.4|110666.4|110689.9|110664.9|110692.8|110667.8|110689.9|110664.9|12
1733314300000|2024-12-04 12:11:40|110689.8|110664.8|110690.8|110665.8|110692.2|110667.2|110689.4|110664.4|9
1733314310000|2024-12-04 12:11:50|110690.6|110665.6|110688.1|110663.1|110690.6|110665.6|110687.4|110662.4|9
1733314320000|2024-12-04 12:12:00|110686.6|110661.6|110690.5|110665.5|110691.8|110666.8|110686.6|110661.6|10
1733314330000|2024-12-04 12:12:10|110688.7|110663.7|110685.1|110660.1|110688.7|110663.7|110685.1|110660.1|12
1733314340000|2024-12-04 12:12:20|110685|110660|110686.4|110661.4|110686.4|110661.4|110684.6|110659.6|9
1733314350000|2024-12-04 12:12:30|110687|110662|110687.1|110662.1|110687.1|110662.1|110685.9|110660.9|6
1733314360000|2024-12-04 12:12:40|110688.3|110663.3|110694.5|110669.5|110697.1|110672.1|110688.3|110663.3|15
1733314370000|2024-12-04 12:12:50|110694.6|110669.6|110690.7|110665.7|110695.2|110670.2|110690.7|110665.7|11
1733314380000|2024-12-04 12:13:00|110690|110665|110691.8|110666.8|110693.2|110668.2|110688.5|110663.5|14
1733314390000|2024-12-04 12:13:10|110692.4|110667.4|110706.7|110681.7|110720|110695|110691.8|110666.8|22
1733314400000|2024-12-04 12:13:20|110706.3|110681.3|110695|110670|110706.5|110681.5|110692.5|110667.5|15
1733314410000|2024-12-04 12:13:30|110694.5|110669.5|110705.2|110680.2|110705.8|110680.8|110694.5|110669.5|30
1733314420000|2024-12-04 12:13:40|110704.9|110679.9|110695.6|110670.6|110704.9|110679.9|110695.6|110670.6|13
1733314430000|2024-12-04 12:13:50|110694|110669|110700.2|110675.2|110702.1|110677.1|110694|110669|14
1733314440000|2024-12-04 12:14:00|110700.1|110675.1|110698.3|110673.3|110701.8|110676.8|110694.6|110669.6|25
1733314450000|2024-12-04 12:14:10|110698.2|110673.2|110703.2|110678.2|110704.8|110679.8|110697.7|110672.7|17
1733314460000|2024-12-04 12:14:20|110702.9|110677.9|110701|110676|110702.9|110677.9|110701|110676|4
1733314470000|2024-12-04 12:14:30|110699.4|110674.4|110702.8|110677.8|110705.3|110680.3|110694.4|110669.4|23
1733314480000|2024-12-04 12:14:40|110710|110685|110721.6|110696.6|110728.7|110703.7|110710|110685|23
1733314490000|2024-12-04 12:14:50|110725.1|110700.1|110729.6|110704.6|110730.7|110705.7|110720.7|110695.7|13
1733314500000|2024-12-04 12:15:00|110728.6|110703.6|110715.1|110690.1|110728.6|110703.6|110713.5|110688.5|21
1733314510000|2024-12-04 12:15:10|110715.2|110690.2|110719.8|110694.8|110721.8|110696.8|110714.5|110689.5|22
1733314520000|2024-12-04 12:15:20|110720.3|110695.3|110714.7|110689.7|110720.6|110695.6|110712.5|110687.5|13
1733314530000|2024-12-04 12:15:30|110713.6|110688.6|110714.1|110689.1|110719.3|110694.3|110713.6|110688.6|17
1733314540000|2024-12-04 12:15:40|110712.8|110687.8|110712.8|110687.8|110716.1|110691.1|110712.5|110687.5|18
1733314550000|2024-12-04 12:15:50|110711.2|110686.2|110717.3|110692.3|110717.3|110692.3|110711.2|110686.2|16
1733314560000|2024-12-04 12:16:00|110716.4|110691.4|110717|110692|110717|110692|110715.8|110690.8|3
1733314570000|2024-12-04 12:16:10|110717.9|110692.9|110725.8|110700.8|110725.9|110700.9|110717.4|110692.4|11
1733314580000|2024-12-04 12:16:20|110726.6|110701.6|110740.7|110715.7|110740.7|110715.7|110726.6|110701.6|20
1733314590000|2024-12-04 12:16:30|110741.7|110716.7|110737.6|110712.6|110742.1|110717.1|110737.6|110712.6|22
1733314600000|2024-12-04 12:16:40|110737.5|110712.5|110741.1|110716.1|110741.8|110716.8|110736.4|110711.4|14
1733314610000|2024-12-04 12:16:50|110741.3|110716.3|110739|110714|110743.9|110718.9|110738.6|110713.6|19
1733314620000|2024-12-04 12:17:00|110737.8|110712.8|110732.8|110707.8|110738|110713|110732.8|110707.8|11
1733314630000|2024-12-04 12:17:10|110732|110707|110720.4|110695.4|110732|110707|110719.8|110694.8|14
1733314640000|2024-12-04 12:17:20|110721.6|110696.6|110720.2|110695.2|110722.7|110697.7|110718.4|110693.4|12
1733314650000|2024-12-04 12:17:30|110720.1|110695.1|110724.8|110699.8|110724.9|110699.9|110716.2|110691.2|10
1733314660000|2024-12-04 12:17:40|110724.7|110699.7|110724|110699|110726.5|110701.5|110722.5|110697.5|9
1733314670000|2024-12-04 12:17:50|110723.7|110698.7|110734.9|110709.9|110735|110710|110723.7|110698.7|15
1733314680000|2024-12-04 12:18:00|110734.8|110709.8|110741.3|110716.3|110741.3|110716.3|110734.8|110709.8|11
1733314690000|2024-12-04 12:18:10|110740|110715|110741|110716|110742.1|110717.1|110738.7|110713.7|18
1733314700000|2024-12-04 12:18:20|110741.1|110716.1|110736.9|110711.9|110741.1|110716.1|110726.3|110701.3|16
1733314710000|2024-12-04 12:18:30|110734.1|110709.1|110733.1|110708.1|110734.1|110709.1|110731.5|110706.5|12
1733314720000|2024-12-04 12:18:40|110733.2|110708.2|110733.8|110708.8|110733.8|110708.8|110730.8|110705.8|9
1733314730000|2024-12-04 12:18:50|110734.4|110709.4|110732.3|110707.3|110736.6|110711.6|110732.3|110707.3|10
1733314740000|2024-12-04 12:19:00|110732.5|110707.5|110738.4|110713.4|110738.6|110713.6|110732.2|110707.2|15
1733314750000|2024-12-04 12:19:10|110738.6|110713.6|110730|110705|110738.9|110713.9|110726.8|110701.8|22
1733314760000|2024-12-04 12:19:20|110730.3|110705.3|110726.5|110701.5|110730.3|110705.3|110724.2|110699.2|17
1733314770000|2024-12-04 12:19:30|110724.7|110699.7|110731|110706|110731.6|110706.6|110723.2|110698.2|15
1733314780000|2024-12-04 12:19:40|110731.4|110706.4|110729.5|110704.5|110736.5|110711.5|110729|110704|19
1733314790000|2024-12-04 12:19:50|110729.4|110704.4|110723.2|110698.2|110731.7|110706.7|110720.6|110695.6|21
1733314800000|2024-12-04 12:20:00|110722.6|110697.6|110722.2|110697.2|110724.7|110699.7|110720.3|110695.3|19
1733314810000|2024-12-04 12:20:10|110724.1|110699.1|110731.4|110706.4|110734.5|110709.5|110724.1|110699.1|25
1733314820000|2024-12-04 12:20:20|110731.1|110706.1|110732.1|110707.1|110732.2|110707.2|110725.4|110700.4|22
1733314830000|2024-12-04 12:20:30|110732.5|110707.5|110730.3|110705.3|110732.5|110707.5|110726.5|110701.5|18
1733314840000|2024-12-04 12:20:40|110730.2|110705.2|110722.3|110697.3|110730.2|110705.2|110720|110695|19
1733314850000|2024-12-04 12:20:50|110721|110696|110717.2|110692.2|110721|110696|110712.8|110687.8|19
1733314860000|2024-12-04 12:21:00|110717|110692|110703.1|110678.1|110717|110692|110702.8|110677.8|19
1733314870000|2024-12-04 12:21:10|110702.5|110677.5|110692.9|110667.9|110703.9|110678.9|110691.7|110666.7|23
1733314880000|2024-12-04 12:21:20|110692.7|110667.7|110676.5|110651.5|110692.7|110667.7|110674.2|110649.2|19
1733314890000|2024-12-04 12:21:30|110677|110652|110681.9|110656.9|110682.5|110657.5|110676.9|110651.9|7
1733314900000|2024-12-04 12:21:40|110682.2|110657.2|110677.4|110652.4|110687.8|110662.8|110674.5|110649.5|23
1733314910000|2024-12-04 12:21:50|110676.8|110651.8|110677.2|110652.2|110678.1|110653.1|110674.4|110649.4|15
1733314920000|2024-12-04 12:22:00|110677.3|110652.3|110680.4|110655.4|110680.4|110655.4|110676.8|110651.8|10
1733314930000|2024-12-04 12:22:10|110678.7|110653.7|110684.7|110659.7|110684.7|110659.7|110678.7|110653.7|11
1733314940000|2024-12-04 12:22:20|110684.5|110659.5|110684.9|110659.9|110685.7|110660.7|110684.4|110659.4|6
1733314950000|2024-12-04 12:22:30|110685|110660|110683.4|110658.4|110685|110660|110681.4|110656.4|13
1733314960000|2024-12-04 12:22:40|110682.2|110657.2|110675.8|110650.8|110682.2|110657.2|110675.1|110650.1|11
1733314970000|2024-12-04 12:22:50|110676.1|110651.1|110667.1|110642.1|110677.1|110652.1|110667.1|110642.1|7
1733314980000|2024-12-04 12:23:00|110663.9|110638.9|110653.8|110628.8|110671.6|110646.6|110652.6|110627.6|25
1733314990000|2024-12-04 12:23:10|110653.9|110628.9|110660|110635|110660.7|110635.7|110653.9|110628.9|28
1733315000000|2024-12-04 12:23:20|110660.9|110635.9|110671.4|110646.4|110672.4|110647.4|110659.2|110634.2|24
1733315010000|2024-12-04 12:23:30|110669.1|110644.1|110671.1|110646.1|110671.3|110646.3|110668.7|110643.7|11
1733315020000|2024-12-04 12:23:40|110670.7|110645.7|110669.2|110644.2|110670.7|110645.7|110665.5|110640.5|15
1733315030000|2024-12-04 12:23:50|110669.9|110644.9|110660.7|110635.7|110669.9|110644.9|110660.5|110635.5|17
1733315040000|2024-12-04 12:24:00|110662.7|110637.7|110655.2|110630.2|110666.9|110641.9|110654.9|110629.9|19
1733315050000|2024-12-04 12:24:10|110654.9|110629.9|110657.9|110632.9|110657.9|110632.9|110653|110628|8
1733315060000|2024-12-04 12:24:20|110656.8|110631.8|110659.1|110634.1|110659.1|110634.1|110652.7|110627.7|25
1733315070000|2024-12-04 12:24:30|110659|110634|110658.7|110633.7|110659.6|110634.6|110658.5|110633.5|7
1733315080000|2024-12-04 12:24:40|110659|110634|110658.7|110633.7|110659|110634|110658.5|110633.5|3
1733315090000|2024-12-04 12:24:50|110658.4|110633.4|110660.7|110635.7|110660.7|110635.7|110658.4|110633.4|7
1733315100000|2024-12-04 12:25:00|110662.1|110637.1|110669.7|110644.7|110670.3|110645.3|110662.1|110637.1|18
1733315110000|2024-12-04 12:25:10|110668|110643|110676.4|110651.4|110678.5|110653.5|110665.6|110640.6|22
1733315120000|2024-12-04 12:25:20|110674.6|110649.6|110664.7|110639.7|110675.6|110650.6|110662.6|110637.6|21
1733315130000|2024-12-04 12:25:30|110664.1|110639.1|110662.6|110637.6|110671.9|110646.9|110662.6|110637.6|21
1733315140000|2024-12-04 12:25:40|110663.2|110638.2|110660.9|110635.9|110663.8|110638.8|110658|110633|23
1733315150000|2024-12-04 12:25:50|110660.7|110635.7|110664|110639|110667.7|110642.7|110660.7|110635.7|19
1733315160000|2024-12-04 12:26:00|110663.8|110638.8|110661.6|110636.6|110667.1|110642.1|110661.6|110636.6|17
1733315170000|2024-12-04 12:26:10|110661.4|110636.4|110661.4|110636.4|110662|110637|110660|110635|13
1733315180000|2024-12-04 12:26:20|110661.5|110636.5|110667.5|110642.5|110667.5|110642.5|110661.5|110636.5|17
1733315190000|2024-12-04 12:26:30|110667.4|110642.4|110668|110643|110669.5|110644.5|110664|110639|22
1733315200000|2024-12-04 12:26:40|110667.9|110642.9|110683.5|110658.5|110686.6|110661.6|110666.6|110641.6|29
1733315210000|2024-12-04 12:26:50|110683.4|110658.4|110686.4|110661.4|110687.5|110662.5|110681.2|110656.2|14
1733315220000|2024-12-04 12:27:00|110687.6|110662.6|110684.1|110659.1|110687.6|110662.6|110684.1|110659.1|15
1733315230000|2024-12-04 12:27:10|110683.1|110658.1|110683.1|110658.1|110684.3|110659.3|110682|110657|13
1733315240000|2024-12-04 12:27:20|110684.1|110659.1|110683.8|110658.8|110686.4|110661.4|110683.8|110658.8|14
1733315250000|2024-12-04 12:27:30|110684.1|110659.1|110681|110656|110684.6|110659.6|110680|110655|12
1733315260000|2024-12-04 12:27:40|110681.7|110656.7|110668.8|110643.8|110681.7|110656.7|110668.2|110643.2|16
1733315270000|2024-12-04 12:27:50|110668.2|110643.2|110666.4|110641.4|110669.9|110644.9|110665.8|110640.8|11
1733315280000|2024-12-04 12:28:00|110667|110642|110672.5|110647.5|110673.1|110648.1|110667|110642|13
1733315290000|2024-12-04 12:28:10|110672.1|110647.1|110668.2|110643.2|110672.1|110647.1|110667.1|110642.1|10
1733315300000|2024-12-04 12:28:20|110667|110642|110665.9|110640.9|110670.8|110645.8|110665.7|110640.7|14
1733315310000|2024-12-04 12:28:30|110665.5|110640.5|110672.9|110647.9|110672.9|110647.9|110664.4|110639.4|11
1733315320000|2024-12-04 12:28:40|110673.9|110648.9|110668.7|110643.7|110673.9|110648.9|110667.2|110642.2|9
1733315330000|2024-12-04 12:28:50|110668.6|110643.6|110669.2|110644.2|110670.2|110645.2|110667.5|110642.5|7
1733315340000|2024-12-04 12:29:00|110667.8|110642.8|110670.2|110645.2|110670.6|110645.6|110667.8|110642.8|11
1733315350000|2024-12-04 12:29:10|110671.1|110646.1|110671.5|110646.5|110671.5|110646.5|110671.1|110646.1|3
1733315360000|2024-12-04 12:29:20|110672.4|110647.4|110674.3|110649.3|110674.3|110649.3|110672.4|110647.4|3
1733315370000|2024-12-04 12:29:30|110674.5|110649.5|110694.7|110669.7|110695|110670|110673.6|110648.6|29
1733315380000|2024-12-04 12:29:40|110695.4|110670.4|110704.5|110679.5|110704.5|110679.5|110693.3|110668.3|25
1733315390000|2024-12-04 12:29:50|110704.7|110679.7|110706.9|110681.9|110708.7|110683.7|110704.7|110679.7|18
1733315400000|2024-12-04 12:30:00|110707|110682|110706.3|110681.3|110710.9|110685.9|110706.2|110681.2|20
1733315410000|2024-12-04 12:30:10|110706.2|110681.2|110705.3|110680.3|110709.5|110684.5|110704.6|110679.6|15
1733315420000|2024-12-04 12:30:20|110705.4|110680.4|110704.7|110679.7|110706.2|110681.2|110704.2|110679.2|12
1733315430000|2024-12-04 12:30:30|110703.5|110678.5|110697.6|110672.6|110703.5|110678.5|110696.6|110671.6|13
1733315440000|2024-12-04 12:30:40|110697.8|110672.8|110689.7|110664.7|110697.8|110672.8|110686|110661|19
1733315450000|2024-12-04 12:30:50|110689.9|110664.9|110690.2|110665.2|110690.2|110665.2|110689.9|110664.9|3
1733315460000|2024-12-04 12:31:00|110689.1|110664.1|110681.7|110656.7|110689.1|110664.1|110681.6|110656.6|11
1733315470000|2024-12-04 12:31:10|110683|110658|110678.4|110653.4|110686.5|110661.5|110674.2|110649.2|15
1733315480000|2024-12-04 12:31:20|110678.2|110653.2|110675.6|110650.6|110679.4|110654.4|110673.6|110648.6|15
1733315490000|2024-12-04 12:31:30|110675.8|110650.8|110676.7|110651.7|110678.5|110653.5|110675.6|110650.6|9
1733315500000|2024-12-04 12:31:40|110677.2|110652.2|110678.3|110653.3|110678.6|110653.6|110676.6|110651.6|12
1733315510000|2024-12-04 12:31:50|110679.6|110654.6|110679.8|110654.8|110680.2|110655.2|110679.6|110654.6|5
1733315520000|2024-12-04 12:32:00|110680.8|110655.8|110699.2|110674.2|110700.5|110675.5|110680.8|110655.8|29
1733315530000|2024-12-04 12:32:10|110700.5|110675.5|110708.4|110683.4|110708.4|110683.4|110700.5|110675.5|26
1733315540000|2024-12-04 12:32:20|110708.9|110683.9|110704.6|110679.6|110713.9|110688.9|110704.5|110679.5|21
1733315550000|2024-12-04 12:32:30|110704|110679|110710.9|110685.9|110713.7|110688.7|110701.1|110676.1|35
1733315560000|2024-12-04 12:32:40|110710.3|110685.3|110707.7|110682.7|110710.3|110685.3|110706.4|110681.4|14
1733315570000|2024-12-04 12:32:50|110707|110682|110720.5|110695.5|110722.9|110697.9|110707|110682|17
1733315580000|2024-12-04 12:33:00|110723.1|110698.1|110715.1|110690.1|110724|110699|110715.1|110690.1|22
1733315590000|2024-12-04 12:33:10|110714.1|110689.1|110710.6|110685.6|110717.3|110692.3|110710.6|110685.6|15
1733315600000|2024-12-04 12:33:20|110712|110687|110710.3|110685.3|110713.3|110688.3|110710.3|110685.3|16
1733315610000|2024-12-04 12:33:30|110709.1|110684.1|110706|110681|110709.1|110684.1|110696|110671|27
1733315620000|2024-12-04 12:33:40|110704.3|110679.3|110702.3|110677.3|110710.5|110685.5|110701.1|110676.1|20
1733315630000|2024-12-04 12:33:50|110701.7|110676.7|110701.3|110676.3|110705|110680|110698.5|110673.5|17
1733315640000|2024-12-04 12:34:00|110699.6|110674.6|110708.7|110683.7|110708.9|110683.9|110698.2|110673.2|29
1733315650000|2024-12-04 12:34:10|110709|110684|110707.3|110682.3|110709|110684|110707.2|110682.2|6
1733315660000|2024-12-04 12:34:20|110707.4|110682.4|110702.3|110677.3|110707.6|110682.6|110702.1|110677.1|8
1733315670000|2024-12-04 12:34:30|110701.7|110676.7|110712.6|110687.6|110712.7|110687.7|110701.7|110676.7|10
1733315680000|2024-12-04 12:34:40|110712.4|110687.4|110720.3|110695.3|110726.9|110701.9|110710.8|110685.8|25
1733315690000|2024-12-04 12:34:50|110720.9|110695.9|110726.8|110701.8|110726.9|110701.9|110720.4|110695.4|10
1733315700000|2024-12-04 12:35:00|110726.7|110701.7|110737.7|110712.7|110742.4|110717.4|110726.7|110701.7|28
1733315710000|2024-12-04 12:35:10|110737.6|110712.6|110737.3|110712.3|110740.9|110715.9|110736.9|110711.9|14
1733315720000|2024-12-04 12:35:20|110736.9|110711.9|110738.8|110713.8|110742.3|110717.3|110736.9|110711.9|19
1733315730000|2024-12-04 12:35:30|110738.6|110713.6|110737.3|110712.3|110738.6|110713.6|110736.6|110711.6|7
1733315740000|2024-12-04 12:35:40|110737.4|110712.4|110734.4|110709.4|110740.1|110715.1|110729.9|110704.9|19
1733315750000|2024-12-04 12:35:50|110734.1|110709.1|110730.6|110705.6|110735.9|110710.9|110727.5|110702.5|19
1733315760000|2024-12-04 12:36:00|110729|110704|110761.9|110736.9|110766.6|110741.6|110729|110704|46
1733315770000|2024-12-04 12:36:10|110761.2|110736.2|110754.1|110729.1|110761.9|110736.9|110754.1|110729.1|13
1733315780000|2024-12-04 12:36:20|110751.5|110726.5|110746.5|110721.5|110753.6|110728.6|110745.8|110720.8|28
1733315790000|2024-12-04 12:36:30|110747.4|110722.4|110745.5|110720.5|110748.3|110723.3|110742.3|110717.3|18
1733315800000|2024-12-04 12:36:40|110745|110720|110731.5|110706.5|110745|110720|110730.1|110705.1|24
1733315810000|2024-12-04 12:36:50|110731.4|110706.4|110730.4|110705.4|110733|110708|110729.6|110704.6|23
1733315820000|2024-12-04 12:37:00|110729.8|110704.8|110732.4|110707.4|110732.7|110707.7|110729.8|110704.8|13
1733315830000|2024-12-04 12:37:10|110731.8|110706.8|110728.1|110703.1|110731.8|110706.8|110726.6|110701.6|16
1733315840000|2024-12-04 12:37:20|110728.3|110703.3|110727.7|110702.7|110732.2|110707.2|110727.7|110702.7|11
1733315850000|2024-12-04 12:37:30|110727.4|110702.4|110731.7|110706.7|110732.8|110707.8|110727.4|110702.4|12
1733315860000|2024-12-04 12:37:40|110731.9|110706.9|110718.5|110693.5|110733.6|110708.6|110718.5|110693.5|27
1733315870000|2024-12-04 12:37:50|110719|110694|110706.8|110681.8|110719|110694|110703.8|110678.8|30
1733315880000|2024-12-04 12:38:00|110706.9|110681.9|110708.7|110683.7|110712|110687|110706.9|110681.9|8
1733315890000|2024-12-04 12:38:10|110707.1|110682.1|110703.6|110678.6|110708.3|110683.3|110703|110678|15
1733315900000|2024-12-04 12:38:20|110703.7|110678.7|110704.4|110679.4|110704.4|110679.4|110702.7|110677.7|17
1733315910000|2024-12-04 12:38:30|110706.4|110681.4|110702.6|110677.6|110706.5|110681.5|110701.4|110676.4|11
1733315920000|2024-12-04 12:38:40|110702.7|110677.7|110705.1|110680.1|110709.1|110684.1|110702.3|110677.3|16
1733315930000|2024-12-04 12:38:50|110704.3|110679.3|110700.5|110675.5|110710.2|110685.2|110700.5|110675.5|27
1733315940000|2024-12-04 12:39:00|110702.5|110677.5|110702.2|110677.2|110703.3|110678.3|110701.5|110676.5|12
1733315950000|2024-12-04 12:39:10|110701.4|110676.4|110699.7|110674.7|110702.7|110677.7|110699.6|110674.6|13
1733315960000|2024-12-04 12:39:20|110700.8|110675.8|110698.5|110673.5|110700.8|110675.8|110695.1|110670.1|23
1733315970000|2024-12-04 12:39:30|110699.2|110674.2|110698.5|110673.5|110701.3|110676.3|110696.5|110671.5|23
1733315980000|2024-12-04 12:39:40|110699.8|110674.8|110699.5|110674.5|110702.9|110677.9|110698.6|110673.6|16
1733315990000|2024-12-04 12:39:50|110698.7|110673.7|110691.7|110666.7|110698.7|110673.7|110689.7|110664.7|17
1733316000000|2024-12-04 12:40:00|110692.9|110667.9|110680.8|110655.8|110692.9|110667.9|110680.8|110655.8|27
1733316010000|2024-12-04 12:40:10|110681|110656|110681.4|110656.4|110686.9|110661.9|110679.1|110654.1|17
1733316020000|2024-12-04 12:40:20|110681.8|110656.8|110684.7|110659.7|110686.2|110661.2|110679|110654|23
1733316030000|2024-12-04 12:40:30|110683.8|110658.8|110686.8|110661.8|110686.8|110661.8|110678.9|110653.9|14
1733316040000|2024-12-04 12:40:40|110685.9|110660.9|110685.3|110660.3|110686|110661|110683.9|110658.9|11
1733316050000|2024-12-04 12:40:50|110686.5|110661.5|110700.8|110675.8|110701.1|110676.1|110685.2|110660.2|35
1733316060000|2024-12-04 12:41:00|110699.1|110674.1|110704.8|110679.8|110706.5|110681.5|110697.3|110672.3|31
1733316070000|2024-12-04 12:41:10|110705|110680|110708.1|110683.1|110711.6|110686.6|110704.2|110679.2|22
1733316080000|2024-12-04 12:41:20|110709.6|110684.6|110719.1|110694.1|110719.1|110694.1|110708.8|110683.8|24
1733316090000|2024-12-04 12:41:30|110719.6|110694.6|110730.4|110705.4|110732.5|110707.5|110719.6|110694.6|24
1733316100000|2024-12-04 12:41:40|110732.4|110707.4|110737.6|110712.6|110737.6|110712.6|110729.2|110704.2|25
1733316110000|2024-12-04 12:41:50|110738.4|110713.4|110733.6|110708.6|110738.5|110713.5|110733.6|110708.6|12
1733316120000|2024-12-04 12:42:00|110733.9|110708.9|110727.3|110702.3|110734.6|110709.6|110724.4|110699.4|23
1733316130000|2024-12-04 12:42:10|110730.8|110705.8|110734.3|110709.3|110736.2|110711.2|110727.3|110702.3|20
1733316140000|2024-12-04 12:42:20|110734.4|110709.4|110724|110699|110735.3|110710.3|110724|110699|27
1733316150000|2024-12-04 12:42:30|110724.8|110699.8|110721|110696|110725.5|110700.5|110719|110694|20
1733316160000|2024-12-04 12:42:40|110722.2|110697.2|110723.9|110698.9|110723.9|110698.9|110721.4|110696.4|6
1733316170000|2024-12-04 12:42:50|110722.3|110697.3|110723.7|110698.7|110724.4|110699.4|110721.8|110696.8|12
1733316180000|2024-12-04 12:43:00|110723.8|110698.8|110723|110698|110728.4|110703.4|110722.3|110697.3|20
1733316190000|2024-12-04 12:43:10|110723.1|110698.1|110741.9|110716.9|110741.9|110716.9|110723.1|110698.1|11
1733316200000|2024-12-04 12:43:20|110739.7|110714.7|110738.6|110713.6|110740|110715|110735.1|110710.1|20
1733316210000|2024-12-04 12:43:30|110738.7|110713.7|110740.7|110715.7|110741.8|110716.8|110737.1|110712.1|22
1733316220000|2024-12-04 12:43:40|110740.6|110715.6|110740.5|110715.5|110740.8|110715.8|110739.8|110714.8|10
1733316230000|2024-12-04 12:43:50|110740.3|110715.3|110734.5|110709.5|110740.3|110715.3|110734.5|110709.5|7
1733316240000|2024-12-04 12:44:00|110734.3|110709.3|110740|110715|110742.9|110717.9|110733.1|110708.1|27
1733316250000|2024-12-04 12:44:10|110739.2|110714.2|110751.6|110726.6|110770.1|110745.1|110728.8|110703.8|27
1733316260000|2024-12-04 12:44:20|110750.3|110725.3|110743.6|110718.6|110754.8|110729.8|110737.3|110712.3|21
1733316270000|2024-12-04 12:44:30|110744.3|110719.3|110734.6|110709.6|110746.4|110721.4|110728.1|110703.1|22
1733316280000|2024-12-04 12:44:40|110733.6|110708.6|110734.2|110709.2|110738.8|110713.8|110733.4|110708.4|26
1733316290000|2024-12-04 12:44:50|110736.5|110711.5|110735.7|110710.7|110736.7|110711.7|110734.3|110709.3|12
1733316300000|2024-12-04 12:45:00|110735.5|110710.5|110735.5|110710.5|110736.1|110711.1|110735.5|110710.5|9
1733316310000|2024-12-04 12:45:10|110735.6|110710.6|110734|110709|110735.6|110710.6|110733.1|110708.1|8
1733316320000|2024-12-04 12:45:20|110740.3|110715.3|110740|110715|110750.1|110725.1|110737.4|110712.4|21
1733316330000|2024-12-04 12:45:30|110738|110713|110744.7|110719.7|110754.8|110729.8|110736.8|110711.8|23
1733316340000|2024-12-04 12:45:40|110744.8|110719.8|110737.5|110712.5|110751.6|110726.6|110736.1|110711.1|29
1733316350000|2024-12-04 12:45:50|110738.4|110713.4|110730.4|110705.4|110738.4|110713.4|110722.7|110697.7|20
1733316360000|2024-12-04 12:46:00|110730.1|110705.1|110730.7|110705.7|110730.9|110705.9|110730.1|110705.1|5
1733316370000|2024-12-04 12:46:10|110730.3|110705.3|110730.1|110705.1|110730.3|110705.3|110730|110705|5
1733316380000|2024-12-04 12:46:20|110731.5|110706.5|110732.3|110707.3|110732.8|110707.8|110731.4|110706.4|7
1733316390000|2024-12-04 12:46:30|110730.5|110705.5|110721.8|110696.8|110730.5|110705.5|110717.1|110692.1|17
1733316400000|2024-12-04 12:46:40|110723.1|110698.1|110728.7|110703.7|110728.7|110703.7|110722|110697|18
1733316410000|2024-12-04 12:46:50|110729.1|110704.1|110730.1|110705.1|110732.7|110707.7|110728.2|110703.2|19
1733316420000|2024-12-04 12:47:00|110729.5|110704.5|110725.6|110700.6|110731|110706|110724.6|110699.6|18
1733316430000|2024-12-04 12:47:10|110729.1|110704.1|110727|110702|110734.1|110709.1|110727|110702|17
1733316440000|2024-12-04 12:47:20|110727.6|110702.6|110730.5|110705.5|110733.2|110708.2|110727|110702|30
1733316450000|2024-12-04 12:47:30|110730.3|110705.3|110729.8|110704.8|110730.7|110705.7|110727.6|110702.6|9
1733316460000|2024-12-04 12:47:40|110730|110705|110728.3|110703.3|110731.8|110706.8|110727.3|110702.3|28
1733316470000|2024-12-04 12:47:50|110728|110703|110724.5|110699.5|110728|110703|110723.3|110698.3|22
1733316480000|2024-12-04 12:48:00|110724.6|110699.6|110724.6|110699.6|110724.6|110699.6|110724.6|110699.6|1
1733316490000|2024-12-04 12:48:10|110724.1|110699.1|110718.1|110693.1|110725.9|110700.9|110718.1|110693.1|20
1733316500000|2024-12-04 12:48:20|110717|110692|110720.1|110695.1|110720.9|110695.9|110717|110692|13
1733316510000|2024-12-04 12:48:30|110720.6|110695.6|110722.2|110697.2|110722.2|110697.2|110720.3|110695.3|14
1733316520000|2024-12-04 12:48:40|110722|110697|110750.4|110725.4|110754.1|110729.1|110721.8|110696.8|23
1733316530000|2024-12-04 12:48:50|110752.3|110727.3|110763.9|110738.9|110767.5|110742.5|110752.2|110727.2|30
1733316540000|2024-12-04 12:49:00|110764.1|110739.1|110762.3|110737.3|110766.3|110741.3|110761.8|110736.8|21
1733316550000|2024-12-04 12:49:10|110762.6|110737.6|110762.3|110737.3|110762.6|110737.6|110759.8|110734.8|8
1733316560000|2024-12-04 12:49:20|110762.4|110737.4|110754.1|110729.1|110762.4|110737.4|110754.1|110729.1|20
1733316570000|2024-12-04 12:49:30|110754.5|110729.5|110756.9|110731.9|110758.1|110733.1|110754.2|110729.2|13
1733316580000|2024-12-04 12:49:40|110758|110733|110762|110737|110764.5|110739.5|110756.9|110731.9|20
1733316590000|2024-12-04 12:49:50|110760.5|110735.5|110762|110737|110764.9|110739.9|110759.8|110734.8|15
1733316600000|2024-12-04 12:50:00|110762.2|110737.2|110759|110734|110763|110738|110755.7|110730.7|17
1733316610000|2024-12-04 12:50:10|110757.4|110732.4|110751.8|110726.8|110757.6|110732.6|110751.8|110726.8|14
1733316620000|2024-12-04 12:50:20|110752.4|110727.4|110748.3|110723.3|110752.6|110727.6|110747.6|110722.6|16
1733316630000|2024-12-04 12:50:30|110748.6|110723.6|110751.4|110726.4|110751.4|110726.4|110748.2|110723.2|6
1733316640000|2024-12-04 12:50:40|110751.7|110726.7|110751.3|110726.3|110751.9|110726.9|110748.6|110723.6|13
1733316650000|2024-12-04 12:50:50|110750.7|110725.7|110755.9|110730.9|110756.1|110731.1|110750.7|110725.7|15
1733316660000|2024-12-04 12:51:00|110754.6|110729.6|110754.2|110729.2|110758.5|110733.5|110754|110729|9
1733316670000|2024-12-04 12:51:10|110754.8|110729.8|110757|110732|110757.5|110732.5|110754|110729|14
1733316680000|2024-12-04 12:51:20|110757.6|110732.6|110757|110732|110758.2|110733.2|110752.8|110727.8|22
1733316690000|2024-12-04 12:51:30|110758.3|110733.3|110770.7|110745.7|110772.1|110747.1|110756.9|110731.9|17
1733316700000|2024-12-04 12:51:40|110770.6|110745.6|110778.9|110753.9|110779|110754|110770.6|110745.6|10
1733316710000|2024-12-04 12:51:50|110778.4|110753.4|110777.7|110752.7|110778.4|110753.4|110775.9|110750.9|8
1733316720000|2024-12-04 12:52:00|110777.9|110752.9|110803.5|110778.5|110805.1|110780.1|110777.9|110752.9|22
1733316730000|2024-12-04 12:52:10|110803.6|110778.6|110804.2|110779.2|110805.2|110780.2|110797.7|110772.7|24
1733316740000|2024-12-04 12:52:20|110804.3|110779.3|110809.2|110784.2|110809.2|110784.2|110803.5|110778.5|12
1733316750000|2024-12-04 12:52:30|110807.7|110782.7|110807|110782|110807.7|110782.7|110803.2|110778.2|15
1733316760000|2024-12-04 12:52:40|110805.8|110780.8|110806|110781|110808.1|110783.1|110804.5|110779.5|15
1733316770000|2024-12-04 12:52:50|110805.9|110780.9|110811.3|110786.3|110812.8|110787.8|110805.9|110780.9|15
1733316780000|2024-12-04 12:53:00|110812|110787|110812.9|110787.9|110814.4|110789.4|110809.5|110784.5|14
1733316790000|2024-12-04 12:53:10|110813.1|110788.1|110813|110788|110813.9|110788.9|110809.6|110784.6|22
1733316800000|2024-12-04 12:53:20|110815.9|110790.9|110819.9|110794.9|110820.6|110795.6|110813.1|110788.1|19
1733316810000|2024-12-04 12:53:30|110820.9|110795.9|110822.1|110797.1|110829.1|110804.1|110819.3|110794.3|26
1733316820000|2024-12-04 12:53:40|110822.4|110797.4|110820.5|110795.5|110824.1|110799.1|110819.1|110794.1|19
1733316830000|2024-12-04 12:53:50|110821.7|110796.7|110822|110797|110823.9|110798.9|110821.2|110796.2|12
1733316840000|2024-12-04 12:54:00|110822.3|110797.3|110822.5|110797.5|110822.5|110797.5|110822|110797|8
1733316850000|2024-12-04 12:54:10|110823|110798|110823.8|110798.8|110825.4|110800.4|110822.6|110797.6|13
1733316860000|2024-12-04 12:54:20|110825.4|110800.4|110826.4|110801.4|110826.8|110801.8|110823.8|110798.8|13
1733316870000|2024-12-04 12:54:30|110825.8|110800.8|110826.1|110801.1|110826.1|110801.1|110824.7|110799.7|9
1733316880000|2024-12-04 12:54:40|110825.7|110800.7|110825.9|110800.9|110826.2|110801.2|110825.7|110800.7|3
1733316890000|2024-12-04 12:54:50|110826.8|110801.8|110843.2|110818.2|110845.6|110820.6|110826.8|110801.8|20
1733316900000|2024-12-04 12:55:00|110842.5|110817.5|110850.7|110825.7|110852.2|110827.2|110842.5|110817.5|12
1733316910000|2024-12-04 12:55:10|110851|110826|110849.7|110824.7|110854.7|110829.7|110846.8|110821.8|27
1733316920000|2024-12-04 12:55:20|110848.1|110823.1|110846.3|110821.3|110849.7|110824.7|110845.3|110820.3|22
1733316930000|2024-12-04 12:55:30|110846.4|110821.4|110850.4|110825.4|110850.4|110825.4|110845|110820|30
1733316940000|2024-12-04 12:55:40|110849.4|110824.4|110853.5|110828.5|110853.6|110828.6|110840.2|110815.2|20
1733316950000|2024-12-04 12:55:50|110851.2|110826.2|110839.2|110814.2|110851.9|110826.9|110837.4|110812.4|28
1733316960000|2024-12-04 12:56:00|110840.6|110815.6|110828.7|110803.7|110840.7|110815.7|110825.3|110800.3|30
1733316970000|2024-12-04 12:56:10|110826.5|110801.5|110823.3|110798.3|110826.5|110801.5|110817.4|110792.4|22
1733316980000|2024-12-04 12:56:20|110824.1|110799.1|110823.7|110798.7|110826.9|110801.9|110819.5|110794.5|26
1733316990000|2024-12-04 12:56:30|110824.8|110799.8|110833.5|110808.5|110839.8|110814.8|110823.8|110798.8|25
1733317000000|2024-12-04 12:56:40|110832.4|110807.4|110819.1|110794.1|110833.9|110808.9|110817.5|110792.5|31
1733317010000|2024-12-04 12:56:50|110819.6|110794.6|110824.6|110799.6|110826.3|110801.3|110819.6|110794.6|26
1733317020000|2024-12-04 12:57:00|110824.8|110799.8|110828.1|110803.1|110833.7|110808.7|110824.5|110799.5|20
1733317030000|2024-12-04 12:57:10|110828.9|110803.9|110833.8|110808.8|110839|110814|110828.9|110803.9|21
1733317040000|2024-12-04 12:57:20|110834.2|110809.2|110855.3|110830.3|110855.3|110830.3|110833.5|110808.5|18
1733317050000|2024-12-04 12:57:30|110854.5|110829.5|110866.3|110841.3|110869.7|110844.7|110848.2|110823.2|32
1733317060000|2024-12-04 12:57:40|110869.7|110844.7|110855.7|110830.7|110873.7|110848.7|110855.6|110830.6|49
1733317070000|2024-12-04 12:57:50|110854.2|110829.2|110854.5|110829.5|110855.7|110830.7|110849.2|110824.2|24
1733317080000|2024-12-04 12:58:00|110853|110828|110829.1|110804.1|110854.7|110829.7|110829|110804|41
1733317090000|2024-12-04 12:58:10|110827.7|110802.7|110810.4|110785.4|110830.1|110805.1|110803.9|110778.9|41
1733317100000|2024-12-04 12:58:20|110811.4|110786.4|110833.5|110808.5|110834.1|110809.1|110810.4|110785.4|42
1733317110000|2024-12-04 12:58:30|110833.3|110808.3|110834|110809|110835.2|110810.2|110824.5|110799.5|40
1733317120000|2024-12-04 12:58:40|110834.9|110809.9|110840.5|110815.5|110846.9|110821.9|110834.3|110809.3|42
1733317130000|2024-12-04 12:58:50|110844|110819|110840.4|110815.4|110845.4|110820.4|110836.9|110811.9|40
1733317140000|2024-12-04 12:59:00|110840.6|110815.6|110843|110818|110860.3|110835.3|110840.6|110815.6|31
1733317150000|2024-12-04 12:59:10|110841.6|110816.6|110828.3|110803.3|110841.7|110816.7|110822|110797|49
1733317160000|2024-12-04 12:59:20|110827.2|110802.2|110815.9|110790.9|110830.3|110805.3|110813.4|110788.4|24
1733317170000|2024-12-04 12:59:30|110815.2|110790.2|110818.6|110793.6|110824.9|110799.9|110815.2|110790.2|40
1733317180000|2024-12-04 12:59:40|110820|110795|110825.2|110800.2|110828.2|110803.2|110818.7|110793.7|23
1733317190000|2024-12-04 12:59:50|110826.1|110801.1|110818.9|110793.9|110833.7|110808.7|110816.2|110791.2|36
1733317200000|2024-12-04 13:00:00|110816.9|110791.9|110848.8|110823.8|110854.5|110829.5|110816.9|110791.9|31
1733317210000|2024-12-04 13:00:10|110847.9|110822.9|110836.4|110811.4|110849.5|110824.5|110835.8|110810.8|22
1733317220000|2024-12-04 13:00:20|110836.3|110811.3|110844.2|110819.2|110845.6|110820.6|110829.3|110804.3|23
1733317230000|2024-12-04 13:00:30|110845.6|110820.6|110850|110825|110854.3|110829.3|110845.6|110820.6|26
1733317240000|2024-12-04 13:00:40|110848.4|110823.4|110849.7|110824.7|110856.3|110831.3|110846.9|110821.9|28
1733317250000|2024-12-04 13:00:50|110850.7|110825.7|110841.6|110816.6|110854.6|110829.6|110840.5|110815.5|25
1733317260000|2024-12-04 13:01:00|110842.5|110817.5|110843.6|110818.6|110847.3|110822.3|110841.5|110816.5|23
1733317270000|2024-12-04 13:01:10|110843.8|110818.8|110842.8|110817.8|110844|110819|110842.5|110817.5|7
1733317280000|2024-12-04 13:01:20|110842.7|110817.7|110843.2|110818.2|110843.2|110818.2|110841|110816|11
1733317290000|2024-12-04 13:01:30|110842.8|110817.8|110848.9|110823.9|110848.9|110823.9|110842.8|110817.8|17
1733317300000|2024-12-04 13:01:40|110849.4|110824.4|110851.7|110826.7|110852.6|110827.6|110848|110823|16
1733317310000|2024-12-04 13:01:50|110850.8|110825.8|110851|110826|110851.5|110826.5|110850.2|110825.2|10
1733317320000|2024-12-04 13:02:00|110853.7|110828.7|110863.4|110838.4|110870.1|110845.1|110853.7|110828.7|15
1733317330000|2024-12-04 13:02:10|110863.6|110838.6|110869.5|110844.5|110871.7|110846.7|110861.9|110836.9|19
1733317340000|2024-12-04 13:02:20|110870.4|110845.4|110883.3|110858.3|110889.8|110864.8|110870.4|110845.4|31
1733317350000|2024-12-04 13:02:30|110884.2|110859.2|110882.7|110857.7|110885.1|110860.1|110882.5|110857.5|21
1733317360000|2024-12-04 13:02:40|110881.6|110856.6|110883.4|110858.4|110887.9|110862.9|110881.4|110856.4|29
1733317370000|2024-12-04 13:02:50|110883.2|110858.2|110879.3|110854.3|110886.2|110861.2|110873.4|110848.4|25
1733317380000|2024-12-04 13:03:00|110878.3|110853.3|110874.3|110849.3|110880.2|110855.2|110874.3|110849.3|11
1733317390000|2024-12-04 13:03:10|110873.3|110848.3|110876.7|110851.7|110877.2|110852.2|110871.5|110846.5|12
1733317400000|2024-12-04 13:03:20|110877.3|110852.3|110889.8|110864.8|110890.3|110865.3|110877.3|110852.3|22
1733317410000|2024-12-04 13:03:30|110889.3|110864.3|110882.9|110857.9|110889.8|110864.8|110881.9|110856.9|17
1733317420000|2024-12-04 13:03:40|110882.8|110857.8|110876.6|110851.6|110882.9|110857.9|110876.3|110851.3|9
1733317430000|2024-12-04 13:03:50|110877.1|110852.1|110882.8|110857.8|110883.3|110858.3|110876.6|110851.6|14
1733317440000|2024-12-04 13:04:00|110883.8|110858.8|110877.6|110852.6|110884|110859|110876.6|110851.6|17
1733317450000|2024-12-04 13:04:10|110876.8|110851.8|110877.7|110852.7|110878.7|110853.7|110875.6|110850.6|10
1733317460000|2024-12-04 13:04:20|110875.9|110850.9|110874.4|110849.4|110878.7|110853.7|110874.2|110849.2|19
1733317470000|2024-12-04 13:04:30|110874.7|110849.7|110875.6|110850.6|110875.6|110850.6|110874|110849|7
1733317480000|2024-12-04 13:04:40|110875.3|110850.3|110876|110851|110878.6|110853.6|110875|110850|16
1733317490000|2024-12-04 13:04:50|110876.6|110851.6|110865.1|110840.1|110878.7|110853.7|110859|110834|30
1733317500000|2024-12-04 13:05:00|110865|110840|110853.2|110828.2|110865|110840|110853.2|110828.2|30
1733317510000|2024-12-04 13:05:10|110853.3|110828.3|110838.3|110813.3|110857.2|110832.2|110838.3|110813.3|20
1733317520000|2024-12-04 13:05:20|110837.5|110812.5|110845.4|110820.4|110848.8|110823.8|110837.5|110812.5|21
1733317530000|2024-12-04 13:05:30|110844.4|110819.4|110837.7|110812.7|110844.4|110819.4|110834.4|110809.4|14
1733317540000|2024-12-04 13:05:40|110838|110813|110837.3|110812.3|110838.9|110813.9|110836.8|110811.8|14
1733317550000|2024-12-04 13:05:50|110836.3|110811.3|110836.2|110811.2|110836.6|110811.6|110833.4|110808.4|20
1733317560000|2024-12-04 13:06:00|110835.9|110810.9|110842.4|110817.4|110842.4|110817.4|110835.1|110810.1|10
1733317570000|2024-12-04 13:06:10|110839.7|110814.7|110834.7|110809.7|110839.7|110814.7|110833.6|110808.6|9
1733317580000|2024-12-04 13:06:20|110833.9|110808.9|110813.6|110788.6|110833.9|110808.9|110810.1|110785.1|15
1733317590000|2024-12-04 13:06:30|110813.8|110788.8|110815.1|110790.1|110819|110794|110813.8|110788.8|13
1733317600000|2024-12-04 13:06:40|110815.2|110790.2|110802.5|110777.5|110815.2|110790.2|110800.4|110775.4|21
1733317610000|2024-12-04 13:06:50|110801.5|110776.5|110794.9|110769.9|110801.5|110776.5|110793.1|110768.1|20
1733317620000|2024-12-04 13:07:00|110794.2|110769.2|110795.5|110770.5|110797|110772|110794.2|110769.2|17
1733317630000|2024-12-04 13:07:10|110796.3|110771.3|110798|110773|110799.4|110774.4|110796.3|110771.3|6
1733317640000|2024-12-04 13:07:20|110798.4|110773.4|110804.7|110779.7|110805.6|110780.6|110798.1|110773.1|17
1733317650000|2024-12-04 13:07:30|110803.6|110778.6|110799.4|110774.4|110803.6|110778.6|110799.2|110774.2|7
1733317660000|2024-12-04 13:07:40|110799.2|110774.2|110795.9|110770.9|110799.2|110774.2|110794.2|110769.2|12
1733317670000|2024-12-04 13:07:50|110796|110771|110796.3|110771.3|110798.4|110773.4|110795.5|110770.5|14
1733317680000|2024-12-04 13:08:00|110796.1|110771.1|110794.3|110769.3|110796.5|110771.5|110793.7|110768.7|13
1733317690000|2024-12-04 13:08:10|110794.8|110769.8|110795.7|110770.7|110795.9|110770.9|110794.4|110769.4|11
1733317700000|2024-12-04 13:08:20|110794.7|110769.7|110794.1|110769.1|110794.7|110769.7|110793.5|110768.5|10
1733317710000|2024-12-04 13:08:30|110794.5|110769.5|110791.5|110766.5|110797.6|110772.6|110791.5|110766.5|13
1733317720000|2024-12-04 13:08:40|110791.8|110766.8|110792.1|110767.1|110793.1|110768.1|110790.6|110765.6|11
1733317730000|2024-12-04 13:08:50|110790.9|110765.9|110793.7|110768.7|110793.7|110768.7|110790.4|110765.4|7
1733317740000|2024-12-04 13:09:00|110793.9|110768.9|110787.1|110762.1|110794.2|110769.2|110787.1|110762.1|14
1733317750000|2024-12-04 13:09:10|110787.8|110762.8|110786|110761|110788.8|110763.8|110786|110761|10
1733317760000|2024-12-04 13:09:20|110785.9|110760.9|110786|110761|110786|110761|110782.8|110757.8|7
1733317770000|2024-12-04 13:09:30|110786.2|110761.2|110791.6|110766.6|110792.3|110767.3|110786.2|110761.2|8
1733317780000|2024-12-04 13:09:40|110792.5|110767.5|110797.6|110772.6|110797.6|110772.6|110784.8|110759.8|19
1733317790000|2024-12-04 13:09:50|110794|110769|110768.3|110743.3|110797.9|110772.9|110765.5|110740.5|25
1733317800000|2024-12-04 13:10:00|110770.1|110745.1|110771.4|110746.4|110774.8|110749.8|110769.9|110744.9|17
1733317810000|2024-12-04 13:10:10|110769.4|110744.4|110772.3|110747.3|110774.8|110749.8|110764.2|110739.2|25
1733317820000|2024-12-04 13:10:20|110774.1|110749.1|110772.4|110747.4|110778.7|110753.7|110770.1|110745.1|27
1733317830000|2024-12-04 13:10:30|110772.5|110747.5|110773.3|110748.3|110774.6|110749.6|110771.9|110746.9|12
1733317840000|2024-12-04 13:10:40|110773.7|110748.7|110772.3|110747.3|110774.4|110749.4|110772.1|110747.1|12
1733317850000|2024-12-04 13:10:50|110772.6|110747.6|110771.7|110746.7|110772.6|110747.6|110770.6|110745.6|9
1733317860000|2024-12-04 13:11:00|110772.7|110747.7|110775.1|110750.1|110776.7|110751.7|110772.5|110747.5|12
1733317870000|2024-12-04 13:11:10|110775.2|110750.2|110773.2|110748.2|110775.5|110750.5|110773.2|110748.2|9
1733317880000|2024-12-04 13:11:20|110772.7|110747.7|110771.6|110746.6|110773.3|110748.3|110771.6|110746.6|7
1733317890000|2024-12-04 13:11:30|110771.4|110746.4|110791.8|110766.8|110795.2|110770.2|110771.4|110746.4|27
1733317900000|2024-12-04 13:11:40|110791.3|110766.3|110788.2|110763.2|110792.2|110767.2|110784|110759|22
1733317910000|2024-12-04 13:11:50|110789.1|110764.1|110784.8|110759.8|110790.6|110765.6|110780.7|110755.7|17
1733317920000|2024-12-04 13:12:00|110783.8|110758.8|110785.6|110760.6|110785.6|110760.6|110783.6|110758.6|9
1733317930000|2024-12-04 13:12:10|110785.7|110760.7|110787.8|110762.8|110790.7|110765.7|110785|110760|16
1733317940000|2024-12-04 13:12:20|110787.7|110762.7|110788.2|110763.2|110790.1|110765.1|110787.2|110762.2|19
1733317950000|2024-12-04 13:12:30|110787.6|110762.6|110812.4|110787.4|110814.7|110789.7|110787.6|110762.6|34
1733317960000|2024-12-04 13:12:40|110811.1|110786.1|110808.4|110783.4|110811.1|110786.1|110808.4|110783.4|12
1733317970000|2024-12-04 13:12:50|110808.1|110783.1|110807.5|110782.5|110808.1|110783.1|110807.5|110782.5|8
1733317980000|2024-12-04 13:13:00|110806.3|110781.3|110803.5|110778.5|110806.3|110781.3|110803.2|110778.2|9
1733317990000|2024-12-04 13:13:10|110804.7|110779.7|110806.7|110781.7|110807.4|110782.4|110804.7|110779.7|14
1733318000000|2024-12-04 13:13:20|110806.9|110781.9|110811.9|110786.9|110811.9|110786.9|110806.9|110781.9|8
1733318010000|2024-12-04 13:13:30|110809.6|110784.6|110804.5|110779.5|110809.8|110784.8|110804.5|110779.5|6
1733318020000|2024-12-04 13:13:40|110803.2|110778.2|110809.3|110784.3|110812|110787|110802.8|110777.8|17
1733318030000|2024-12-04 13:13:50|110809.4|110784.4|110810.2|110785.2|110810.2|110785.2|110809.4|110784.4|4
1733318040000|2024-12-04 13:14:00|110811.2|110786.2|110825.5|110775.5|110825.7|110790.7|110811.2|110774.9|18
1733318050000|2024-12-04 13:14:10|110826.6|110776.6|110808.5|110758.5|110828.9|110778.9|110805.2|110755.2|47
1733318060000|2024-12-04 13:14:20|110806.7|110756.7|110808.5|110758.5|110812.9|110762.9|110806.7|110756.7|30
1733318070000|2024-12-04 13:14:30|110806.8|110756.8|110808.3|110758.3|110816|110770.4|110792.4|110756.8|53
1733318080000|2024-12-04 13:14:40|110799.7|110749.7|110802.9|110752.9|110807.5|110757.5|110794.8|110744.8|43
1733318090000|2024-12-04 13:14:50|110805.2|110755.2|110833.7|110701.6|110837.2|110755.2|110789.6|110697.3|33
1733318100000|2024-12-04 13:15:00|110835.5|110635.5|110774.2|110724.2|110842.1|110724.2|110758.8|110603.8|40
1733318110000|2024-12-04 13:15:10|110774.8|110724.8|110785.4|110735.4|110797.2|110747.2|110774.5|110724.5|40
1733318120000|2024-12-04 13:15:20|110783.8|110733.8|110774.6|110724.6|110785.4|110735.4|110774.6|110724.6|36
1733318130000|2024-12-04 13:15:30|110773.1|110723.1|110763.6|110713.6|110775.2|110725.2|110761|110711|23
1733318140000|2024-12-04 13:15:40|110765.5|110715.5|110766.7|110716.7|110766.8|110716.8|110763.5|110713.5|12
1733318150000|2024-12-04 13:15:50|110766.5|110716.5|110762.3|110712.3|110771.3|110721.3|110755|110705|23
1733318160000|2024-12-04 13:16:00|110760.8|110710.8|110751.8|110701.8|110760.8|110710.8|110748.6|110698.6|22
1733318170000|2024-12-04 13:16:10|110750.7|110700.7|110756.3|110706.3|110758.3|110708.3|110750.7|110700.7|18
1733318180000|2024-12-04 13:16:20|110756.2|110706.2|110754.7|110704.7|110758.9|110708.9|110752.7|110702.7|22
1733318190000|2024-12-04 13:16:30|110758.3|110708.3|110772.5|110722.5|110772.5|110722.5|110753.1|110703.1|25
1733318200000|2024-12-04 13:16:40|110773.6|110723.6|110757.7|110707.7|110773.6|110723.6|110755|110705|18
1733318210000|2024-12-04 13:16:50|110760.1|110710.1|110735.7|110710.7|110761|110711|110735.7|110696.8|22
1733318220000|2024-12-04 13:17:00|110735.6|110710.6|110737.3|110712.3|110740|110715|110732.3|110707.3|22
1733318230000|2024-12-04 13:17:10|110737.9|110712.9|110736.4|110711.4|110739.7|110714.7|110736.4|110711.4|16
1733318240000|2024-12-04 13:17:20|110737.1|110712.1|110742.6|110717.6|110742.9|110717.9|110737.1|110712.1|12
1733318250000|2024-12-04 13:17:30|110742.5|110717.5|110752.5|110727.5|110759.8|110734.8|110742.5|110717.5|23
1733318260000|2024-12-04 13:17:40|110752.2|110727.2|110749.7|110724.7|110755.1|110730.1|110747.3|110722.3|26
1733318270000|2024-12-04 13:17:50|110747.9|110722.9|110754.4|110729.4|110754.4|110729.4|110747.9|110722.9|21
1733318280000|2024-12-04 13:18:00|110754.7|110729.7|110757|110732|110759.4|110734.4|110746.5|110721.5|21
1733318290000|2024-12-04 13:18:10|110759.5|110734.5|110760.7|110735.7|110763.1|110738.1|110757.7|110732.7|16
1733318300000|2024-12-04 13:18:20|110761.6|110736.6|110758.9|110733.9|110762.3|110737.3|110758.9|110733.9|17
1733318310000|2024-12-04 13:18:30|110760.2|110735.2|110768.3|110743.3|110768.3|110743.3|110759.3|110734.3|13
1733318320000|2024-12-04 13:18:40|110767.9|110742.9|110756.7|110731.7|110768.2|110743.2|110755.4|110730.4|33
1733318330000|2024-12-04 13:18:50|110759.1|110734.1|110760.2|110735.2|110763|110738|110756.8|110731.8|23
1733318340000|2024-12-04 13:19:00|110761|110736|110762.7|110737.7|110765.1|110740.1|110758.7|110733.7|21
1733318350000|2024-12-04 13:19:10|110763.5|110738.5|110749.4|110724.4|110772.9|110747.9|110749.4|110724.4|37
1733318360000|2024-12-04 13:19:20|110750|110725|110746.9|110721.9|110750.5|110725.5|110746.9|110721.9|14
1733318370000|2024-12-04 13:19:30|110747.1|110722.1|110755.5|110730.5|110755.5|110730.5|110745.2|110720.2|28
1733318380000|2024-12-04 13:19:40|110753.8|110728.8|110766.4|110741.4|110770.9|110745.9|110753.8|110728.8|47
1733318390000|2024-12-04 13:19:50|110767|110742|110794|110769|110795.3|110770.3|110766.7|110741.7|34
1733318400000|2024-12-04 13:20:00|110795.5|110770.5|110804.9|110779.9|110805.3|110780.3|110794.9|110769.9|30
1733318410000|2024-12-04 13:20:10|110803.8|110778.8|110797.4|110772.4|110807.3|110782.3|110796.6|110771.6|27
1733318420000|2024-12-04 13:20:20|110797.3|110772.3|110791.3|110766.3|110797.6|110772.6|110791.3|110766.3|21
1733318430000|2024-12-04 13:20:30|110792.2|110767.2|110797|110772|110798|110773|110784.2|110759.2|38
1733318440000|2024-12-04 13:20:40|110799|110774|110806.1|110781.1|110806.2|110781.2|110786.5|110761.5|33
1733318450000|2024-12-04 13:20:50|110807.1|110782.1|110826.8|110801.8|110826.8|110801.8|110807.1|110782.1|29
1733318460000|2024-12-04 13:21:00|110825.8|110800.8|110852.6|110827.6|110854|110829|110825.8|110800.8|50
1733318470000|2024-12-04 13:21:10|110852|110827|110855.3|110830.3|110857.2|110832.2|110846.4|110821.4|40
1733318480000|2024-12-04 13:21:20|110855.8|110830.8|110842.3|110817.3|110856.1|110831.1|110842.3|110817.3|23
1733318490000|2024-12-04 13:21:30|110842.8|110817.8|110835.4|110810.4|110843|110818|110833.7|110808.7|26
1733318500000|2024-12-04 13:21:40|110834.9|110809.9|110839.7|110814.7|110839.7|110814.7|110834.7|110809.7|15
1733318510000|2024-12-04 13:21:50|110838.9|110813.9|110835.5|110810.5|110838.9|110813.9|110833.8|110808.8|16
1733318520000|2024-12-04 13:22:00|110836.4|110811.4|110835.6|110810.6|110837.1|110812.1|110835.6|110810.6|6
1733318530000|2024-12-04 13:22:10|110834.8|110809.8|110811.7|110786.7|110836.2|110811.2|110811.3|110786.3|27
1733318540000|2024-12-04 13:22:20|110803.5|110778.5|110790.9|110765.9|110804.3|110779.3|110787.8|110762.8|43
1733318550000|2024-12-04 13:22:30|110792.7|110767.7|110787.2|110762.2|110800.6|110775.6|110785.7|110760.7|22
1733318560000|2024-12-04 13:22:40|110788.1|110763.1|110780.5|110755.5|110792.6|110767.6|110780.5|110755.5|23
1733318570000|2024-12-04 13:22:50|110773.6|110748.6|110781.7|110756.7|110783.4|110758.4|110772.4|110747.4|30
1733318580000|2024-12-04 13:23:00|110785.3|110760.3|110781.8|110756.8|110785.3|110760.3|110780.6|110755.6|17
1733318590000|2024-12-04 13:23:10|110782.1|110757.1|110777.5|110752.5|110782.9|110757.9|110763.3|110738.3|35
1733318600000|2024-12-04 13:23:20|110777.1|110752.1|110778.1|110753.1|110785.8|110760.8|110774|110749|36
1733318610000|2024-12-04 13:23:30|110777.1|110752.1|110801|110776|110804.9|110779.9|110777.1|110752.1|34
1733318620000|2024-12-04 13:23:40|110800|110775|110797.4|110772.4|110806.5|110781.5|110793.6|110768.6|29
1733318630000|2024-12-04 13:23:50|110796.5|110771.5|110798.7|110773.7|110804.4|110779.4|110795.5|110770.5|17
1733318640000|2024-12-04 13:24:00|110798.8|110773.8|110798.3|110773.3|110803.1|110778.1|110795.4|110770.4|21
1733318650000|2024-12-04 13:24:10|110797.3|110772.3|110797|110772|110798.6|110773.6|110793.8|110768.8|23
1733318660000|2024-12-04 13:24:20|110800|110775|110808|110783|110812.3|110787.3|110798.7|110773.7|37
1733318670000|2024-12-04 13:24:30|110808.4|110783.4|110828.6|110803.6|110829.6|110804.6|110808.4|110783.4|27
1733318680000|2024-12-04 13:24:40|110828.8|110803.8|110834|110809|110834.8|110809.8|110827.8|110802.8|14
1733318690000|2024-12-04 13:24:50|110834.1|110809.1|110830.8|110805.8|110835.6|110810.6|110830.8|110805.8|13
1733318700000|2024-12-04 13:25:00|110832|110807|110830.3|110805.3|110832.8|110807.8|110830|110805|13
1733318710000|2024-12-04 13:25:10|110831|110806|110833|110808|110834.8|110809.8|110830.9|110805.9|20
1733318720000|2024-12-04 13:25:20|110832|110807|110832.4|110807.4|110832.9|110807.9|110827.9|110802.9|19
1733318730000|2024-12-04 13:25:30|110831|110806|110829|110804|110831|110806|110826.9|110801.9|18
1733318740000|2024-12-04 13:25:40|110828.5|110803.5|110824.6|110799.6|110829|110804|110824.4|110799.4|17
1733318750000|2024-12-04 13:25:50|110823.5|110798.5|110806.9|110781.9|110824|110799|110805.8|110780.8|19
1733318760000|2024-12-04 13:26:00|110806.1|110781.1|110798.6|110773.6|110806.1|110781.1|110795.9|110770.9|19
1733318770000|2024-12-04 13:26:10|110800.1|110775.1|110791.7|110766.7|110801.6|110776.6|110788.6|110763.6|28
1733318780000|2024-12-04 13:26:20|110788.5|110763.5|110794.4|110769.4|110795.7|110770.7|110788.5|110763.5|16
1733318790000|2024-12-04 13:26:30|110794.3|110769.3|110805.5|110780.5|110805.9|110780.9|110790.8|110765.8|25
1733318800000|2024-12-04 13:26:40|110804.5|110779.5|110801|110776|110808.2|110783.2|110801|110776|13
1733318810000|2024-12-04 13:26:50|110800.7|110775.7|110790.7|110765.7|110800.7|110775.7|110790.7|110765.7|19
1733318820000|2024-12-04 13:27:00|110789.7|110764.7|110779|110754|110791.4|110766.4|110779|110754|14
1733318830000|2024-12-04 13:27:10|110779.4|110754.4|110759|110734|110779.4|110754.4|110759|110734|22
1733318840000|2024-12-04 13:27:20|110758.7|110733.7|110769.2|110744.2|110769.8|110744.8|110755.6|110730.6|24
1733318850000|2024-12-04 13:27:30|110766.4|110741.4|110768.3|110743.3|110768.3|110743.3|110763.8|110738.8|13
1733318860000|2024-12-04 13:27:40|110768.4|110743.4|110768.8|110743.8|110771.3|110746.3|110768.4|110743.4|8
1733318870000|2024-12-04 13:27:50|110770.4|110745.4|110772.1|110747.1|110772.1|110747.1|110769.3|110744.3|9
1733318880000|2024-12-04 13:28:00|110771.3|110746.3|110738|110713|110771.3|110746.3|110734.5|110709.5|35
1733318890000|2024-12-04 13:28:10|110744.8|110719.8|110741.1|110716.1|110747.2|110722.2|110738.1|110713.1|35
1733318900000|2024-12-04 13:28:20|110742.1|110717.1|110745.9|110720.9|110747.8|110722.8|110738.5|110713.5|34
1733318910000|2024-12-04 13:28:30|110746|110721|110746.2|110721.2|110747.8|110722.8|110743.5|110718.5|20
1733318920000|2024-12-04 13:28:40|110745.9|110720.9|110740.7|110715.7|110745.9|110720.9|110739.9|110714.9|21
1733318930000|2024-12-04 13:28:50|110740.3|110715.3|110748.3|110723.3|110748.3|110723.3|110740|110715|19
1733318940000|2024-12-04 13:29:00|110747.6|110722.6|110750.4|110725.4|110753.6|110728.6|110745.6|110720.6|25
1733318950000|2024-12-04 13:29:10|110750.9|110725.9|110750.2|110725.2|110753.1|110728.1|110739.3|110714.3|28
1733318960000|2024-12-04 13:29:20|110751.5|110726.5|110752.4|110727.4|110759.8|110734.8|110746|110721|27
1733318970000|2024-12-04 13:29:30|110753.6|110728.6|110748.5|110723.5|110755.1|110730.1|110746.2|110721.2|24
1733318980000|2024-12-04 13:29:40|110748.6|110723.6|110749.6|110724.6|110751.1|110726.1|110747.8|110722.8|23
1733318990000|2024-12-04 13:29:50|110749.5|110724.5|110750.6|110725.6|110754.5|110729.5|110746.6|110721.6|20
1733319000000|2024-12-04 13:30:00|110750.7|110725.7|110730.3|110705.3|110750.7|110725.7|110730.3|110705.3|32
1733319010000|2024-12-04 13:30:10|110729|110704|110712.2|110687.2|110729|110704|110706.8|110681.8|36
1733319020000|2024-12-04 13:30:20|110710.8|110685.8|110704.1|110679.1|110711.2|110686.2|110703.6|110678.6|22
1733319030000|2024-12-04 13:30:30|110704.5|110679.5|110703.6|110678.6|110710.3|110685.3|110703.6|110678.6|25
1733319040000|2024-12-04 13:30:40|110703.4|110678.4|110674.6|110649.6|110703.4|110678.4|110674|110649|35
1733319050000|2024-12-04 13:30:50|110673.4|110648.4|110653.5|110628.5|110685.7|110660.7|110645.1|110620.1|59
1733319060000|2024-12-04 13:31:00|110652.7|110627.7|110641.7|110616.7|110655.5|110630.5|110640.5|110615.5|29
1733319070000|2024-12-04 13:31:10|110640.7|110615.7|110646.5|110621.5|110648|110623|110640.1|110615.1|53
1733319080000|2024-12-04 13:31:20|110647.5|110622.5|110666.6|110641.6|110668.2|110643.2|110647.5|110622.5|41
1733319090000|2024-12-04 13:31:30|110666.4|110641.4|110672.6|110647.6|110673.4|110648.4|110664.9|110639.9|47
1733319100000|2024-12-04 13:31:40|110673.7|110648.7|110696.2|110671.2|110697.6|110672.6|110669.5|110644.5|50
1733319110000|2024-12-04 13:31:50|110695.3|110670.3|110689|110664|110696.9|110671.9|110686.5|110661.5|30
1733319120000|2024-12-04 13:32:00|110687.9|110662.9|110681.6|110656.6|110688.2|110663.2|110678.7|110653.7|29
1733319130000|2024-12-04 13:32:10|110682.7|110657.7|110695.8|110670.8|110695.8|110670.8|110682.7|110657.7|23
1733319140000|2024-12-04 13:32:20|110694.7|110669.7|110717.9|110692.9|110718|110693|110691.6|110666.6|31
1733319150000|2024-12-04 13:32:30|110717.3|110692.3|110704.7|110679.7|110721|110696|110704.7|110679.7|28
1733319160000|2024-12-04 13:32:40|110703.3|110678.3|110699.9|110674.9|110706.8|110681.8|110697.5|110672.5|32
1733319170000|2024-12-04 13:32:50|110696.3|110671.3|110698.5|110673.5|110701.4|110676.4|110691.2|110666.2|47
1733319180000|2024-12-04 13:33:00|110698.9|110673.9|110690.8|110665.8|110700.6|110675.6|110690.7|110665.7|33
1733319190000|2024-12-04 13:33:10|110690.4|110665.4|110689.1|110664.1|110694.7|110669.7|110686.1|110661.1|31
1733319200000|2024-12-04 13:33:20|110688.1|110663.1|110682.1|110657.1|110694.6|110669.6|110676.5|110651.5|34
1733319210000|2024-12-04 13:33:30|110682.3|110657.3|110694.8|110669.8|110697|110672|110682.1|110657.1|39
1733319220000|2024-12-04 13:33:40|110695.1|110670.1|110717|110692|110717|110692|110695.1|110670.1|22
1733319230000|2024-12-04 13:33:50|110717.2|110692.2|110723.9|110698.9|110728.8|110703.8|110717.1|110692.1|22
1733319240000|2024-12-04 13:34:00|110724.9|110699.9|110727.3|110702.3|110729.6|110704.6|110721.8|110696.8|28
1733319250000|2024-12-04 13:34:10|110726.5|110701.5|110723.4|110698.4|110726.5|110701.5|110722.2|110697.2|13
1733319260000|2024-12-04 13:34:20|110724.8|110699.8|110743.3|110718.3|110743.3|110718.3|110720.8|110695.8|22
1733319270000|2024-12-04 13:34:30|110744.6|110719.6|110755.7|110730.7|110756|110731|110744.6|110719.6|23
1733319280000|2024-12-04 13:34:40|110754.2|110729.2|110769.5|110744.5|110769.9|110744.9|110753.7|110728.7|19
1733319290000|2024-12-04 13:34:50|110762.5|110737.5|110767.3|110742.3|110778|110753|110758.5|110733.5|38
1733319300000|2024-12-04 13:35:00|110764.5|110739.5|110754.5|110729.5|110764.5|110739.5|110745.2|110720.2|32
1733319310000|2024-12-04 13:35:10|110755.1|110730.1|110756.5|110731.5|110758.4|110733.4|110751.8|110726.8|17
1733319320000|2024-12-04 13:35:20|110758.3|110733.3|110755.1|110730.1|110759.5|110734.5|110753.8|110728.8|30
1733319330000|2024-12-04 13:35:30|110755|110730|110750|110725|110757|110732|110750|110725|17
1733319340000|2024-12-04 13:35:40|110748.8|110723.8|110724.9|110699.9|110749.4|110724.4|110724.9|110699.9|21
1733319350000|2024-12-04 13:35:50|110724.8|110699.8|110708.6|110683.6|110724.8|110699.8|110707.6|110682.6|19
1733319360000|2024-12-04 13:36:00|110710.1|110685.1|110693.1|110668.1|110712.7|110687.7|110691.6|110666.6|36
1733319370000|2024-12-04 13:36:10|110690.9|110665.9|110688.2|110663.2|110690.9|110665.9|110683.4|110658.4|28
1733319380000|2024-12-04 13:36:20|110687.1|110662.1|110698.2|110673.2|110699.2|110674.2|110687.1|110662.1|27
1733319390000|2024-12-04 13:36:30|110702.5|110677.5|110697.7|110672.7|110707.2|110682.2|110696.5|110671.5|28
1733319400000|2024-12-04 13:36:40|110699.4|110674.4|110693.8|110668.8|110707.9|110682.9|110693.8|110668.8|16
1733319410000|2024-12-04 13:36:50|110693.9|110668.9|110673.7|110648.7|110694|110669|110667.3|110642.3|35
1733319420000|2024-12-04 13:37:00|110673.1|110648.1|110672.3|110647.3|110676.3|110651.3|110670.2|110645.2|32
1733319430000|2024-12-04 13:37:10|110671.7|110646.7|110663.1|110638.1|110673|110648|110658.8|110633.8|35
1733319440000|2024-12-04 13:37:20|110663.4|110638.4|110669.7|110644.7|110669.7|110644.7|110657.6|110632.6|23
1733319450000|2024-12-04 13:37:30|110670|110645|110672|110647|110678|110653|110668.2|110643.2|37
1733319460000|2024-12-04 13:37:40|110668.9|110643.9|110659.5|110634.5|110676|110651|110656.5|110631.5|31
1733319470000|2024-12-04 13:37:50|110660.7|110635.7|110663.1|110638.1|110667.5|110642.5|110660.3|110635.3|48
1733319480000|2024-12-04 13:38:00|110663.7|110638.7|110647.9|110622.9|110665.7|110640.7|110647.9|110622.9|34
1733319490000|2024-12-04 13:38:10|110647.8|110622.8|110642.6|110617.6|110650.4|110625.4|110641.3|110616.3|28
1733319500000|2024-12-04 13:38:20|110644.6|110619.6|110636.7|110611.7|110645.4|110620.4|110635.3|110610.3|26
1733319510000|2024-12-04 13:38:30|110636.8|110611.8|110643.3|110618.3|110649.5|110624.5|110636.8|110611.8|32
1733319520000|2024-12-04 13:38:40|110642.5|110617.5|110630.8|110605.8|110643.9|110618.9|110627.7|110602.7|36
1733319530000|2024-12-04 13:38:50|110632.3|110607.3|110656|110631|110656|110631|110632.3|110607.3|41
1733319540000|2024-12-04 13:39:00|110658.2|110633.2|110666.2|110641.2|110677.7|110652.7|110658.2|110633.2|39
1733319550000|2024-12-04 13:39:10|110665.7|110640.7|110658.4|110633.4|110666.3|110641.3|110656.5|110631.5|17
1733319560000|2024-12-04 13:39:20|110658.8|110633.8|110669|110644|110669|110644|110658.7|110633.7|17
1733319570000|2024-12-04 13:39:30|110669.6|110644.6|110667.8|110642.8|110673.6|110648.6|110667.4|110642.4|14
1733319580000|2024-12-04 13:39:40|110667.5|110642.5|110670.6|110645.6|110670.6|110645.6|110653.5|110628.5|24
1733319590000|2024-12-04 13:39:50|110670.2|110645.2|110662|110637|110670.2|110645.2|110661.8|110636.8|10
1733319600000|2024-12-04 13:40:00|110660.6|110635.6|110663.8|110638.8|110672.8|110647.8|110660|110635|31
1733319610000|2024-12-04 13:40:10|110665.6|110640.6|110676.2|110651.2|110683.5|110658.5|110665.6|110640.6|35
1733319620000|2024-12-04 13:40:20|110670|110645|110666.4|110641.4|110672.6|110647.6|110664.6|110639.6|27
1733319630000|2024-12-04 13:40:30|110667.6|110642.6|110666.2|110641.2|110667.6|110642.6|110664.7|110639.7|11
1733319640000|2024-12-04 13:40:40|110665.1|110640.1|110652|110627|110665.5|110640.5|110652|110627|19
1733319650000|2024-12-04 13:40:50|110653.3|110628.3|110652.6|110627.6|110656.4|110631.4|110651.4|110626.4|28
1733319660000|2024-12-04 13:41:00|110652.9|110627.9|110667.5|110642.5|110726.1|110678.4|110652.8|110627.8|49
1733319670000|2024-12-04 13:41:10|110670.4|110645.4|110662.1|110637.1|110757|110710.3|110662.1|110637.1|74
1733319680000|2024-12-04 13:41:20|110658.8|110633.8|110694|110669|110694|110669|110649.2|110605.7|58
1733319690000|2024-12-04 13:41:30|110695.5|110670.5|110734.9|110709.9|110734.9|110709.9|110691.6|110666.6|63
1733319700000|2024-12-04 13:41:40|110733.9|110708.9|110699.9|110674.9|110746.1|110721.1|110697.5|110672.5|61
1733319710000|2024-12-04 13:41:50|110698.6|110673.6|110685.9|110660.9|110705.8|110680.8|110655.7|110630.7|61
1733319720000|2024-12-04 13:42:00|110686.9|110661.9|110680.5|110655.5|110700.5|110675.5|110662.5|110637.5|57
1733319730000|2024-12-04 13:42:10|110683.9|110658.9|110698|110673|110712.6|110687.6|110675.3|110650.3|52
1733319740000|2024-12-04 13:42:20|110697|110672|110729.8|110704.8|110731.2|110706.2|110695.2|110670.2|56
1733319750000|2024-12-04 13:42:30|110729.4|110704.4|110731|110706|110739.7|110714.7|110726.2|110701.2|45
1733319760000|2024-12-04 13:42:40|110730.4|110705.4|110742.6|110717.6|110744.8|110719.8|110729|110704|48
1733319770000|2024-12-04 13:42:50|110742|110717|110760.8|110735.8|110764.4|110739.4|110734.5|110709.5|51
1733319780000|2024-12-04 13:43:00|110759.5|110734.5|110724.4|110699.4|110764.4|110739.4|110718.7|110693.7|42
1733319790000|2024-12-04 13:43:10|110725.6|110700.6|110714.6|110689.6|110725.6|110700.6|110714.6|110689.6|27
1733319800000|2024-12-04 13:43:20|110716.1|110691.1|110713.8|110688.8|110722|110697|110710.1|110685.1|35
1733319810000|2024-12-04 13:43:30|110714.1|110689.1|110723.8|110698.8|110728.7|110703.7|110712.7|110687.7|28
1733319820000|2024-12-04 13:43:40|110725|110700|110719.2|110694.2|110733.1|110708.1|110716.6|110691.6|34
1733319830000|2024-12-04 13:43:50|110721.1|110696.1|110720.1|110695.1|110721.1|110696.1|110714|110689|29
1733319840000|2024-12-04 13:44:00|110718.7|110693.7|110716.2|110691.2|110719.5|110694.5|110713|110688|25
1733319850000|2024-12-04 13:44:10|110714.4|110689.4|110717.2|110692.2|110717.4|110692.4|110694.4|110669.4|30
1733319860000|2024-12-04 13:44:20|110717.6|110692.6|110706.4|110681.4|110717.6|110692.6|110704.2|110679.2|15
1733319870000|2024-12-04 13:44:30|110706.5|110681.5|110724.1|110699.1|110729.9|110704.9|110706.5|110681.5|32
1733319880000|2024-12-04 13:44:40|110723.1|110698.1|110735.6|110710.6|110745.7|110720.7|110719.2|110694.2|39
1733319890000|2024-12-04 13:44:50|110734.6|110709.6|110743|110718|110743|110718|110733.2|110708.2|25
1733319900000|2024-12-04 13:45:00|110742.5|110717.5|110737|110712|110747.4|110722.4|110735.3|110710.3|26
1733319910000|2024-12-04 13:45:10|110737.1|110712.1|110764.7|110739.7|110764.7|110739.7|110735.6|110710.6|28
1733319920000|2024-12-04 13:45:20|110765.4|110740.4|110761.4|110736.4|110770.4|110745.4|110757.4|110732.4|25
1733319930000|2024-12-04 13:45:30|110761.1|110736.1|110771.9|110746.9|110771.9|110746.9|110760.1|110735.1|18
1733319940000|2024-12-04 13:45:40|110773.2|110748.2|110783.3|110758.3|110789.7|110764.7|110772.1|110747.1|34
1733319950000|2024-12-04 13:45:50|110782.6|110757.6|110795.2|110770.2|110796.5|110771.5|110777.7|110752.7|25
1733319960000|2024-12-04 13:46:00|110794.4|110769.4|110791.6|110766.6|110795.7|110770.7|110790.5|110765.5|25
1733319970000|2024-12-04 13:46:10|110792.5|110767.5|110806.2|110781.2|110809|110784|110792.5|110767.5|29
1733319980000|2024-12-04 13:46:20|110806.8|110781.8|110776.4|110751.4|110807.9|110782.9|110776.4|110751.4|30
1733319990000|2024-12-04 13:46:30|110771.6|110746.6|110735.3|110710.3|110775.9|110750.9|110734.4|110709.4|44
1733320000000|2024-12-04 13:46:40|110735|110710|110720.5|110695.5|110735|110710|110720.5|110695.5|28
1733320010000|2024-12-04 13:46:50|110721.3|110696.3|110727.5|110702.5|110732.9|110707.9|110718.5|110693.5|27
1733320020000|2024-12-04 13:47:00|110729|110704|110751.8|110726.8|110758.1|110733.1|110729|110704|51
1733320030000|2024-12-04 13:47:10|110756.9|110731.9|110741|110716|110757.3|110732.3|110740.1|110715.1|37
1733320040000|2024-12-04 13:47:20|110742.4|110717.4|110740|110715|110743.3|110718.3|110729.7|110704.7|33
1733320050000|2024-12-04 13:47:30|110739.9|110714.9|110729.9|110704.9|110739.9|110714.9|110727.6|110702.6|22
1733320060000|2024-12-04 13:47:40|110729.1|110704.1|110748.3|110723.3|110748.3|110723.3|110728.8|110703.8|29
1733320070000|2024-12-04 13:47:50|110750.2|110725.2|110748.2|110723.2|110750.2|110725.2|110743.5|110718.5|29
1733320080000|2024-12-04 13:48:00|110748.4|110723.4|110755.1|110730.1|110755.1|110730.1|110738.5|110713.5|25
1733320090000|2024-12-04 13:48:10|110753.8|110728.8|110744.8|110719.8|110757.2|110732.2|110744.4|110719.4|21
1733320100000|2024-12-04 13:48:20|110746.8|110721.8|110729.3|110704.3|110749.4|110724.4|110729.3|110704.3|29
1733320110000|2024-12-04 13:48:30|110727.7|110702.7|110732.6|110707.6|110734.4|110709.4|110726.9|110701.9|27
1733320120000|2024-12-04 13:48:40|110731|110706|110737.1|110712.1|110737.8|110712.8|110730.7|110705.7|19
1733320130000|2024-12-04 13:48:50|110736.2|110711.2|110737.5|110712.5|110737.5|110712.5|110730.4|110705.4|19
1733320140000|2024-12-04 13:49:00|110737.7|110712.7|110764.6|110739.6|110771.4|110746.4|110736.7|110711.7|36
1733320150000|2024-12-04 13:49:10|110761.4|110736.4|110766.1|110741.1|110769|110744|110758.1|110733.1|34
1733320160000|2024-12-04 13:49:20|110764.7|110739.7|110774.1|110749.1|110774.2|110749.2|110764.7|110739.7|29
1733320170000|2024-12-04 13:49:30|110775.3|110750.3|110776.9|110751.9|110780.2|110755.2|110772.7|110747.7|31
1733320180000|2024-12-04 13:49:40|110779.6|110754.6|110760.3|110735.3|110779.6|110754.6|110755.8|110730.8|27
1733320190000|2024-12-04 13:49:50|110760.9|110735.9|110771.8|110746.8|110773.3|110748.3|110756.7|110731.7|32
1733320200000|2024-12-04 13:50:00|110773.3|110748.3|110780.7|110755.7|110781.7|110756.7|110766.2|110741.2|30
1733320210000|2024-12-04 13:50:10|110780.6|110755.6|110767.5|110742.5|110780.6|110755.6|110767.5|110742.5|32
1733320220000|2024-12-04 13:50:20|110768.4|110743.4|110755.8|110730.8|110771.3|110746.3|110755.4|110730.4|24
1733320230000|2024-12-04 13:50:30|110756.1|110731.1|110752.1|110727.1|110756.1|110731.1|110748.4|110723.4|19
1733320240000|2024-12-04 13:50:40|110751.5|110726.5|110743.4|110718.4|110751.5|110726.5|110743.4|110718.4|30
1733320250000|2024-12-04 13:50:50|110739.7|110714.7|110739.8|110714.8|110742.8|110717.8|110735.2|110710.2|22
1733320260000|2024-12-04 13:51:00|110738.7|110713.7|110742.3|110717.3|110753.2|110728.2|110725.4|110700.4|41
1733320270000|2024-12-04 13:51:10|110742.9|110717.9|110771.4|110746.4|110771.4|110746.4|110742.9|110717.9|24
1733320280000|2024-12-04 13:51:20|110771.3|110746.3|110757.7|110732.7|110772.8|110747.8|110757|110732|19
1733320290000|2024-12-04 13:51:30|110757|110732|110755.5|110730.5|110760.9|110735.9|110754.7|110729.7|24
1733320300000|2024-12-04 13:51:40|110755.7|110730.7|110755.7|110730.7|110760.4|110735.4|110749.6|110724.6|31
1733320310000|2024-12-04 13:51:50|110755.6|110730.6|110747.6|110722.6|110759.2|110734.2|110747.6|110722.6|33
1733320320000|2024-12-04 13:52:00|110748.4|110723.4|110753.8|110728.8|110754.7|110729.7|110748.4|110723.4|18
1733320330000|2024-12-04 13:52:10|110755.9|110730.9|110749.2|110724.2|110761|110736|110749.2|110724.2|29
1733320340000|2024-12-04 13:52:20|110750.2|110725.2|110750.1|110725.1|110752.5|110727.5|110748.1|110723.1|25
1733320350000|2024-12-04 13:52:30|110751.1|110726.1|110753.1|110728.1|110755.6|110730.6|110750.8|110725.8|25
1733320360000|2024-12-04 13:52:40|110754.7|110729.7|110778.2|110753.2|110784.7|110759.7|110753.1|110728.1|33
1733320370000|2024-12-04 13:52:50|110777.3|110752.3|110780.2|110755.2|110781|110756|110772.4|110747.4|39
1733320380000|2024-12-04 13:53:00|110780.5|110755.5|110775.7|110750.7|110780.6|110755.6|110771.1|110746.1|27
1733320390000|2024-12-04 13:53:10|110775.8|110750.8|110795.2|110770.2|110795.2|110770.2|110773.2|110748.2|31
1733320400000|2024-12-04 13:53:20|110797.3|110772.3|110772.8|110747.8|110797.3|110772.3|110772.8|110747.8|33
1733320410000|2024-12-04 13:53:30|110773.5|110748.5|110772.4|110747.4|110775.1|110750.1|110771.3|110746.3|27
1733320420000|2024-12-04 13:53:40|110772.5|110747.5|110777.7|110752.7|110781.5|110756.5|110770|110745|35
1733320430000|2024-12-04 13:53:50|110777.5|110752.5|110775.2|110750.2|110777.5|110752.5|110774.3|110749.3|27
1733320440000|2024-12-04 13:54:00|110775.7|110750.7|110772.6|110747.6|110780.4|110755.4|110772|110747|24
1733320450000|2024-12-04 13:54:10|110773.7|110748.7|110769.3|110744.3|110777.7|110752.7|110756.9|110731.9|36
1733320460000|2024-12-04 13:54:20|110769.6|110744.6|110772|110747|110774.9|110749.9|110769.6|110744.6|17
1733320470000|2024-12-04 13:54:30|110772.4|110747.4|110770.7|110745.7|110774.1|110749.1|110763.3|110738.3|30
1733320480000|2024-12-04 13:54:40|110771|110746|110783.1|110758.1|110786.7|110761.7|110766.6|110741.6|27
1733320490000|2024-12-04 13:54:50|110783.2|110758.2|110788.1|110763.1|110788.6|110763.6|110781.1|110756.1|20
1733320500000|2024-12-04 13:55:00|110789.4|110764.4|110772.8|110747.8|110789.4|110764.4|110768.9|110743.9|28
1733320510000|2024-12-04 13:55:10|110771.8|110746.8|110761.8|110736.8|110771.8|110746.8|110761.6|110736.6|21
1733320520000|2024-12-04 13:55:20|110762.3|110737.3|110760.6|110735.6|110762.3|110737.3|110755.5|110730.5|28
1733320530000|2024-12-04 13:55:30|110761.4|110736.4|110759.6|110734.6|110761.4|110736.4|110756|110731|15
1733320540000|2024-12-04 13:55:40|110759.3|110734.3|110761.5|110736.5|110761.5|110736.5|110759.3|110734.3|11
1733320550000|2024-12-04 13:55:50|110763.1|110738.1|110774|110749|110776.1|110751.1|110762.4|110737.4|35
1733320560000|2024-12-04 13:56:00|110773.1|110748.1|110774.7|110749.7|110776.6|110751.6|110769.9|110744.9|21
1733320570000|2024-12-04 13:56:10|110774.8|110749.8|110773.1|110748.1|110779.9|110754.9|110767.7|110742.7|25
1733320580000|2024-12-04 13:56:20|110773.2|110748.2|110805.5|110780.5|110805.5|110780.5|110773.2|110748.2|21
1733320590000|2024-12-04 13:56:30|110802.9|110777.9|110791.5|110766.5|110804.5|110779.5|110788.4|110763.4|20
1733320600000|2024-12-04 13:56:40|110792.5|110767.5|110790.9|110765.9|110799.1|110774.1|110786.7|110761.7|29
1733320610000|2024-12-04 13:56:50|110791|110766|110789.4|110764.4|110795.2|110770.2|110788.5|110763.5|27
1733320620000|2024-12-04 13:57:00|110790.4|110765.4|110791.9|110766.9|110795.6|110770.6|110789.7|110764.7|18
1733320630000|2024-12-04 13:57:10|110793.1|110768.1|110787.3|110762.3|110793.1|110768.1|110784.4|110759.4|26
1733320640000|2024-12-04 13:57:20|110786.2|110761.2|110782.8|110757.8|110787.7|110762.7|110780.9|110755.9|14
1733320650000|2024-12-04 13:57:30|110783.6|110758.6|110782.4|110757.4|110785|110760|110779|110754|16
1733320660000|2024-12-04 13:57:40|110781.7|110756.7|110785.9|110760.9|110794.3|110769.3|110781.7|110756.7|21
1733320670000|2024-12-04 13:57:50|110781.6|110756.6|110777.5|110752.5|110781.6|110756.6|110773.6|110748.6|26
1733320680000|2024-12-04 13:58:00|110778.4|110753.4|110784.6|110759.6|110785.2|110760.2|110776.1|110751.1|18
1733320690000|2024-12-04 13:58:10|110785.4|110760.4|110791.1|110766.1|110791.1|110766.1|110785|110760|15
1733320700000|2024-12-04 13:58:20|110790.3|110765.3|110776.3|110751.3|110790.3|110765.3|110776.3|110751.3|42
1733320710000|2024-12-04 13:58:30|110777.7|110752.7|110766|110741|110778.5|110753.5|110762.4|110737.4|28
1733320720000|2024-12-04 13:58:40|110767.1|110742.1|110761.8|110736.8|110767.4|110742.4|110760.1|110735.1|23
1733320730000|2024-12-04 13:58:50|110761.7|110736.7|110761.5|110736.5|110762.6|110737.6|110757.5|110732.5|15
1733320740000|2024-12-04 13:59:00|110761.4|110736.4|110762.5|110737.5|110762.5|110737.5|110755.4|110730.4|16
1733320750000|2024-12-04 13:59:10|110763.3|110738.3|110763.4|110738.4|110766.2|110741.2|110762.5|110737.5|17
1733320760000|2024-12-04 13:59:20|110764.1|110739.1|110763.6|110738.6|110764.9|110739.9|110758|110733|15
1733320770000|2024-12-04 13:59:30|110763.4|110738.4|110766.3|110741.3|110769.1|110744.1|110762.9|110737.9|12
1733320780000|2024-12-04 13:59:40|110766.5|110741.5|110764.6|110739.6|110766.5|110741.5|110762.2|110737.2|8
1733320790000|2024-12-04 13:59:50|110765.2|110740.2|110770.7|110745.7|110773|110748|110765.2|110740.2|22
1733320800000|2024-12-04 14:00:00|110771.4|110746.4|110786.4|110761.4|110797.4|110772.4|110771.4|110746.4|30
1733320810000|2024-12-04 14:00:10|110784.5|110759.5|110785.9|110760.9|110789.4|110764.4|110784.5|110759.5|19
1733320820000|2024-12-04 14:00:20|110785.1|110760.1|110790.7|110765.7|110791.4|110766.4|110783.8|110758.8|9
1733320830000|2024-12-04 14:00:30|110791.1|110766.1|110804.1|110779.1|110811.4|110786.4|110791.1|110766.1|26
1733320840000|2024-12-04 14:00:40|110802.7|110777.7|110800.1|110775.1|110805|110780|110794.7|110769.7|33
1733320850000|2024-12-04 14:00:50|110801.3|110776.3|110811.4|110786.4|110814.5|110789.5|110799.4|110774.4|33
1733320860000|2024-12-04 14:01:00|110811.7|110786.7|110832.3|110807.3|110832.3|110807.3|110811.7|110786.7|31
1733320870000|2024-12-04 14:01:10|110831.4|110806.4|110823.4|110798.4|110831.4|110806.4|110822.1|110797.1|20
1733320880000|2024-12-04 14:01:20|110823.7|110798.7|110821.8|110796.8|110829.7|110804.7|110821.8|110796.8|32
1733320890000|2024-12-04 14:01:30|110820.8|110795.8|110833.8|110808.8|110837.1|110812.1|110816.9|110791.9|29
1733320900000|2024-12-04 14:01:40|110832.9|110807.9|110822.4|110797.4|110832.9|110807.9|110822.4|110797.4|23
1733320910000|2024-12-04 14:01:50|110823.1|110798.1|110823.6|110798.6|110823.7|110798.7|110822.4|110797.4|8
1733320920000|2024-12-04 14:02:00|110822.7|110797.7|110820.5|110795.5|110822.7|110797.7|110814.5|110789.5|19
1733320930000|2024-12-04 14:02:10|110821|110796|110826|110801|110835.7|110810.7|110821|110796|29
1733320940000|2024-12-04 14:02:20|110825.1|110800.1|110839.9|110814.9|110840.1|110815.1|110824.7|110799.7|29
1733320950000|2024-12-04 14:02:30|110840.2|110815.2|110836.9|110811.9|110843.2|110818.2|110833.7|110808.7|20
1733320960000|2024-12-04 14:02:40|110836.7|110811.7|110842.6|110817.6|110846.8|110821.8|110836.7|110811.7|24
1733320970000|2024-12-04 14:02:50|110842.7|110817.7|110840.7|110815.7|110850.2|110825.2|110838|110813|19
1733320980000|2024-12-04 14:03:00|110842|110817|110838.9|110813.9|110843.7|110818.7|110837.9|110812.9|17
1733320990000|2024-12-04 14:03:10|110838.1|110813.1|110838.6|110813.6|110844.5|110819.5|110835.5|110810.5|25
1733321000000|2024-12-04 14:03:20|110839.3|110814.3|110854|110829|110857.2|110832.2|110839.3|110814.3|18
1733321010000|2024-12-04 14:03:30|110853.7|110828.7|110850.9|110825.9|110857|110832|110850.9|110825.9|17
1733321020000|2024-12-04 14:03:40|110850|110825|110858.6|110833.6|110858.6|110833.6|110849.1|110824.1|9
1733321030000|2024-12-04 14:03:50|110858.7|110833.7|110858.9|110833.9|110861.4|110836.4|110858.5|110833.5|12
1733321040000|2024-12-04 14:04:00|110858|110833|110835.9|110810.9|110858|110833|110834.1|110809.1|38
1733321050000|2024-12-04 14:04:10|110835.5|110810.5|110839|110814|110839|110814|110833.3|110808.3|18
1733321060000|2024-12-04 14:04:20|110837.5|110812.5|110841.2|110816.2|110847.4|110822.4|110837.1|110812.1|19
1733321070000|2024-12-04 14:04:30|110842.8|110817.8|110845.8|110820.8|110853.2|110828.2|110842.8|110817.8|23
1733321080000|2024-12-04 14:04:40|110846|110821|110845.8|110820.8|110848.2|110823.2|110834.5|110809.5|22
1733321090000|2024-12-04 14:04:50|110845.4|110820.4|110846.9|110821.9|110851.3|110826.3|110845|110820|17
1733321100000|2024-12-04 14:05:00|110847|110822|110843.5|110818.5|110853.5|110828.5|110842.1|110817.1|33
1733321110000|2024-12-04 14:05:10|110844.9|110819.9|110840.5|110815.5|110844.9|110819.9|110836.4|110811.4|33
1733321120000|2024-12-04 14:05:20|110839.6|110814.6|110837.6|110812.6|110839.9|110814.9|110834.5|110809.5|30
1733321130000|2024-12-04 14:05:30|110838.2|110813.2|110835.9|110810.9|110838.2|110813.2|110834.7|110809.7|12
1733321140000|2024-12-04 14:05:40|110836.7|110811.7|110846|110821|110849|110824|110835.8|110810.8|21
1733321150000|2024-12-04 14:05:50|110845.7|110820.7|110840.3|110815.3|110845.8|110820.8|110839.5|110814.5|11
1733321160000|2024-12-04 14:06:00|110842.1|110817.1|110862.7|110837.7|110864.3|110839.3|110841.1|110816.1|47
1733321170000|2024-12-04 14:06:10|110863.3|110838.3|110854.8|110829.8|110863.3|110838.3|110851.9|110826.9|23
1733321180000|2024-12-04 14:06:20|110854.2|110829.2|110855.5|110830.5|110857.5|110832.5|110853.1|110828.1|18
1733321190000|2024-12-04 14:06:30|110856.2|110831.2|110857.9|110832.9|110861.6|110836.6|110856.2|110831.2|26
1733321200000|2024-12-04 14:06:40|110857.2|110832.2|110864.9|110839.9|110864.9|110839.9|110856.9|110831.9|16
1733321210000|2024-12-04 14:06:50|110864.5|110839.5|110873|110848|110873|110848|110856.5|110831.5|26
1733321220000|2024-12-04 14:07:00|110872.1|110847.1|110864.6|110839.6|110872.4|110847.4|110863.9|110838.9|21
1733321230000|2024-12-04 14:07:10|110865.3|110840.3|110865.7|110840.7|110866.6|110841.6|110863.5|110838.5|16
1733321240000|2024-12-04 14:07:20|110866.8|110841.8|110873.6|110848.6|110877.3|110852.3|110865.6|110840.6|29
1733321250000|2024-12-04 14:07:30|110872.3|110847.3|110868.6|110843.6|110873.3|110848.3|110867.5|110842.5|21
1733321260000|2024-12-04 14:07:40|110868|110843|110858.3|110833.3|110869.9|110844.9|110858.3|110833.3|28
1733321270000|2024-12-04 14:07:50|110857.4|110832.4|110859.2|110834.2|110859.2|110834.2|110853.3|110828.3|22
1733321280000|2024-12-04 14:08:00|110858.9|110833.9|110871|110846|110875|110850|110857.1|110832.1|24
1733321290000|2024-12-04 14:08:10|110871.6|110846.6|110869.3|110844.3|110873.8|110848.8|110869.3|110844.3|17
1733321300000|2024-12-04 14:08:20|110868.1|110843.1|110865.3|110840.3|110868.1|110843.1|110859.1|110834.1|34
1733321310000|2024-12-04 14:08:30|110863.5|110838.5|110871.6|110846.6|110871.6|110846.6|110861.9|110836.9|23
1733321320000|2024-12-04 14:08:40|110871.8|110846.8|110885.3|110860.3|110885.5|110860.5|110869.1|110844.1|26
1733321330000|2024-12-04 14:08:50|110884.4|110859.4|110884.3|110859.3|110886.7|110861.7|110883.5|110858.5|11
1733321340000|2024-12-04 14:09:00|110883.4|110858.4|110874.4|110849.4|110883.4|110858.4|110874.3|110849.3|17
1733321350000|2024-12-04 14:09:10|110876.5|110851.5|110885.8|110860.8|110888.5|110863.5|110876.5|110851.5|21
1733321360000|2024-12-04 14:09:20|110885|110860|110890.5|110865.5|110893.4|110868.4|110882.7|110857.7|27
1733321370000|2024-12-04 14:09:30|110889.9|110864.9|110866.3|110841.3|110889.9|110864.9|110864.7|110839.7|32
1733321380000|2024-12-04 14:09:40|110865.4|110840.4|110868.1|110843.1|110869.7|110844.7|110864|110839|24
1733321390000|2024-12-04 14:09:50|110869.2|110844.2|110867.8|110842.8|110869.8|110844.8|110866.2|110841.2|17
1733321400000|2024-12-04 14:10:00|110866.8|110841.8|110868.8|110843.8|110874.6|110849.6|110866.8|110841.8|18
1733321410000|2024-12-04 14:10:10|110868.6|110843.6|110868.4|110843.4|110870.4|110845.4|110865.8|110840.8|19
1733321420000|2024-12-04 14:10:20|110868.1|110843.1|110855.5|110830.5|110868.1|110843.1|110852.5|110827.5|24
1733321430000|2024-12-04 14:10:30|110855.7|110830.7|110874.5|110849.5|110874.5|110849.5|110854.8|110829.8|19
1733321440000|2024-12-04 14:10:40|110875.1|110850.1|110882.8|110857.8|110883.9|110858.9|110868|110843|28
1733321450000|2024-12-04 14:10:50|110882.7|110857.7|110872.1|110847.1|110887.3|110862.3|110871.5|110846.5|37
1733321460000|2024-12-04 14:11:00|110871.4|110846.4|110868.7|110843.7|110872|110847|110867.5|110842.5|11
1733321470000|2024-12-04 14:11:10|110869|110844|110858.8|110833.8|110869.4|110844.4|110854.4|110829.4|21
1733321480000|2024-12-04 14:11:20|110857.9|110832.9|110850.3|110825.3|110857.9|110832.9|110848.7|110823.7|21
1733321490000|2024-12-04 14:11:30|110851.1|110826.1|110834.5|110809.5|110853.3|110828.3|110834.5|110809.5|28
1733321500000|2024-12-04 14:11:40|110834.8|110809.8|110817.5|110792.5|110835.6|110810.6|110816.6|110791.6|25
1733321510000|2024-12-04 14:11:50|110816.5|110791.5|110814.6|110789.6|110821|110796|110812.6|110787.6|21
1733321520000|2024-12-04 14:12:00|110815.1|110790.1|110839.9|110814.9|110841|110816|110815.1|110790.1|22
1733321530000|2024-12-04 14:12:10|110840.1|110815.1|110841|110816|110842.9|110817.9|110839.1|110814.1|24
1733321540000|2024-12-04 14:12:20|110841.3|110816.3|110831.2|110806.2|110843.9|110818.9|110827.4|110802.4|25
1733321550000|2024-12-04 14:12:30|110831.6|110806.6|110830|110805|110834.1|110809.1|110830|110805|14
1733321560000|2024-12-04 14:12:40|110829.9|110804.9|110829|110804|110832.9|110807.9|110824.2|110799.2|21
1733321570000|2024-12-04 14:12:50|110829.5|110804.5|110820.3|110795.3|110833.2|110808.2|110817.8|110792.8|32
1733321580000|2024-12-04 14:13:00|110820.9|110795.9|110813.7|110788.7|110820.9|110795.9|110813.7|110788.7|11
1733321590000|2024-12-04 14:13:10|110814|110789|110820.2|110795.2|110825.4|110800.4|110800.6|110775.6|40
1733321600000|2024-12-04 14:13:20|110821.5|110796.5|110818.8|110793.8|110822.8|110797.8|110817.5|110792.5|19
1733321610000|2024-12-04 14:13:30|110817.9|110792.9|110812.1|110787.1|110817.9|110792.9|110811.5|110786.5|19
1733321620000|2024-12-04 14:13:40|110812.6|110787.6|110800|110775|110812.7|110787.7|110800|110775|20
1733321630000|2024-12-04 14:13:50|110799|110774|110800.9|110775.9|110802.6|110777.6|110798.6|110773.6|14
1733321640000|2024-12-04 14:14:00|110799.6|110774.6|110801.3|110776.3|110801.3|110776.3|110791.4|110766.4|24
1733321650000|2024-12-04 14:14:10|110801|110776|110798.7|110773.7|110801.4|110776.4|110798.1|110773.1|15
1733321660000|2024-12-04 14:14:20|110799.5|110774.5|110787|110762|110799.5|110774.5|110783.8|110758.8|19
1733321670000|2024-12-04 14:14:30|110786.9|110761.9|110783.8|110758.8|110786.9|110761.9|110773.7|110748.7|25
1733321680000|2024-12-04 14:14:40|110783.4|110758.4|110790.6|110765.6|110790.6|110765.6|110780.9|110755.9|27
1733321690000|2024-12-04 14:14:50|110792|110767|110790.4|110765.4|110792|110767|110784.8|110759.8|24
1733321700000|2024-12-04 14:15:00|110789.9|110764.9|110783|110758|110790.7|110765.7|110780.9|110755.9|27
1733321710000|2024-12-04 14:15:10|110782.8|110757.8|110777.8|110752.8|110782.8|110757.8|110777|110752|22
1733321720000|2024-12-04 14:15:20|110778.5|110753.5|110783.6|110758.6|110783.6|110758.6|110775.9|110750.9|22
1733321730000|2024-12-04 14:15:30|110784.7|110759.7|110796.4|110771.4|110802|110777|110783.3|110758.3|20
1733321740000|2024-12-04 14:15:40|110796.7|110771.7|110802.2|110777.2|110803.9|110778.9|110793.2|110768.2|25
1733321750000|2024-12-04 14:15:50|110802.4|110777.4|110800.5|110775.5|110802.7|110777.7|110793.1|110768.1|25
1733321760000|2024-12-04 14:16:00|110801.4|110776.4|110799.6|110774.6|110801.5|110776.5|110796.8|110771.8|21
1733321770000|2024-12-04 14:16:10|110798.6|110773.6|110803.5|110778.5|110805.4|110780.4|110798.6|110773.6|24
1733321780000|2024-12-04 14:16:20|110804.5|110779.5|110807.2|110782.2|110808.3|110783.3|110803.4|110778.4|20
1733321790000|2024-12-04 14:16:30|110807.1|110782.1|110826.8|110801.8|110826.9|110801.9|110803.7|110778.7|17
1733321800000|2024-12-04 14:16:40|110824.7|110799.7|110822.4|110797.4|110824.7|110799.7|110819.7|110794.7|22
1733321810000|2024-12-04 14:16:50|110822.3|110797.3|110811|110786|110822.5|110797.5|110807.9|110782.9|23
1733321820000|2024-12-04 14:17:00|110810.4|110785.4|110812.5|110787.5|110812.8|110787.8|110807.9|110782.9|12
1733321830000|2024-12-04 14:17:10|110812.6|110787.6|110810|110785|110817.9|110792.9|110808.2|110783.2|42
1733321840000|2024-12-04 14:17:20|110810.7|110785.7|110822|110797|110822|110797|110809.3|110784.3|10
1733321850000|2024-12-04 14:17:30|110822.3|110797.3|110814.1|110789.1|110822.3|110797.3|110810.1|110785.1|23
1733321860000|2024-12-04 14:17:40|110812.6|110787.6|110807.3|110782.3|110812.6|110787.6|110805.8|110780.8|15
1733321870000|2024-12-04 14:17:50|110806.7|110781.7|110810.4|110785.4|110815.6|110790.6|110804.7|110779.7|12
1733321880000|2024-12-04 14:18:00|110811.3|110786.3|110806.9|110781.9|110812.5|110787.5|110802.9|110777.9|19
1733321890000|2024-12-04 14:18:10|110805.9|110780.9|110813.4|110788.4|110813.4|110788.4|110804.7|110779.7|17
1733321900000|2024-12-04 14:18:20|110813.3|110788.3|110800.8|110775.8|110813.8|110788.8|110794.5|110769.5|17
1733321910000|2024-12-04 14:18:30|110801.3|110776.3|110774.1|110749.1|110801.3|110776.3|110774.1|110749.1|27
1733321920000|2024-12-04 14:18:40|110775.2|110750.2|110777.8|110752.8|110782|110757|110773.9|110748.9|18
1733321930000|2024-12-04 14:18:50|110777.9|110752.9|110779.2|110754.2|110783.7|110758.7|110776.2|110751.2|26
1733321940000|2024-12-04 14:19:00|110778.9|110753.9|110780.6|110755.6|110782.3|110757.3|110778.7|110753.7|12
1733321950000|2024-12-04 14:19:10|110781.2|110756.2|110779.4|110754.4|110783.1|110758.1|110776.9|110751.9|25
1733321960000|2024-12-04 14:19:20|110778.3|110753.3|110774.4|110749.4|110778.3|110753.3|110770.3|110745.3|15
1733321970000|2024-12-04 14:19:30|110775.4|110750.4|110770.6|110745.6|110775.8|110750.8|110770.6|110745.6|10
1733321980000|2024-12-04 14:19:40|110771.3|110746.3|110755.4|110730.4|110773.5|110748.5|110754.7|110729.7|25
1733321990000|2024-12-04 14:19:50|110755.7|110730.7|110752.5|110727.5|110758.7|110733.7|110750.4|110725.4|11
1733322000000|2024-12-04 14:20:00|110752.4|110727.4|110755|110730|110765.1|110740.1|110752.4|110727.4|25
1733322010000|2024-12-04 14:20:10|110756.2|110731.2|110762.5|110737.5|110767.9|110742.9|110753|110728|31
1733322020000|2024-12-04 14:20:20|110762.1|110737.1|110764.7|110739.7|110765.2|110740.2|110760.2|110735.2|13
1733322030000|2024-12-04 14:20:30|110764.1|110739.1|110757.6|110732.6|110764.1|110739.1|110755|110730|20
1733322040000|2024-12-04 14:20:40|110756.6|110731.6|110756.6|110731.6|110756.6|110731.6|110756.4|110731.4|5
1733322050000|2024-12-04 14:20:50|110756.5|110731.5|110753.3|110728.3|110756.5|110731.5|110750.9|110725.9|17
1733322060000|2024-12-04 14:21:00|110751.4|110726.4|110755.1|110730.1|110759.6|110734.6|110749.4|110724.4|25
1733322070000|2024-12-04 14:21:10|110754|110729|110726.4|110701.4|110754|110729|110726.4|110701.4|19
1733322080000|2024-12-04 14:21:20|110726.3|110701.3|110730.1|110705.1|110730.1|110705.1|110725.4|110700.4|16
1733322090000|2024-12-04 14:21:30|110730.8|110705.8|110721.6|110696.6|110730.8|110705.8|110721.6|110696.6|34
1733322100000|2024-12-04 14:21:40|110722.1|110697.1|110724.1|110699.1|110727.4|110702.4|110721.3|110696.3|15
1733322110000|2024-12-04 14:21:50|110724.6|110699.6|110724.2|110699.2|110728.6|110703.6|110723.3|110698.3|21
1733322120000|2024-12-04 14:22:00|110723.4|110698.4|110712.5|110687.5|110724.2|110699.2|110712.5|110687.5|24
1733322130000|2024-12-04 14:22:10|110711.5|110686.5|110712.1|110687.1|110713.9|110688.9|110710.4|110685.4|19
1733322140000|2024-12-04 14:22:20|110713.4|110688.4|110707.3|110682.3|110714.8|110689.8|110707.3|110682.3|17
1733322150000|2024-12-04 14:22:30|110708.2|110683.2|110706.2|110681.2|110709.4|110684.4|110706.2|110681.2|18
1733322160000|2024-12-04 14:22:40|110707.1|110682.1|110696.9|110671.9|110707.1|110682.1|110696.6|110671.6|21
1733322170000|2024-12-04 14:22:50|110697.3|110672.3|110683.5|110658.5|110697.5|110672.5|110683.5|110658.5|22
1733322180000|2024-12-04 14:23:00|110684.3|110659.3|110686.2|110661.2|110686.2|110661.2|110683.4|110658.4|11
1733322190000|2024-12-04 14:23:10|110685.3|110660.3|110698.6|110673.6|110701.8|110676.8|110679.3|110654.3|23
1733322200000|2024-12-04 14:23:20|110698.5|110673.5|110707.4|110682.4|110707.4|110682.4|110697.2|110672.2|25
1733322210000|2024-12-04 14:23:30|110706.3|110681.3|110709.1|110684.1|110710.5|110685.5|110704.3|110679.3|19
1733322220000|2024-12-04 14:23:40|110709.8|110684.8|110710.2|110685.2|110714|110689|110705|110680|20
1733322230000|2024-12-04 14:23:50|110710.3|110685.3|110714.6|110689.6|110715.8|110690.8|110709.7|110684.7|20
1733322240000|2024-12-04 14:24:00|110711.9|110686.9|110710.5|110685.5|110714.8|110689.8|110709.4|110684.4|29
1733322250000|2024-12-04 14:24:10|110711.1|110686.1|110709.5|110684.5|110712.3|110687.3|110696.4|110671.4|30
1733322260000|2024-12-04 14:24:20|110711.8|110686.8|110702.8|110677.8|110712.5|110687.5|110701|110676|26
1733322270000|2024-12-04 14:24:30|110702.5|110677.5|110701.4|110676.4|110704.6|110679.6|110701.4|110676.4|17
1733322280000|2024-12-04 14:24:40|110702.5|110677.5|110698.1|110673.1|110702.5|110677.5|110694.6|110669.6|27
1733322290000|2024-12-04 14:24:50|110696.6|110671.6|110697.4|110672.4|110698.5|110673.5|110694.6|110669.6|22
1733322300000|2024-12-04 14:25:00|110697.9|110672.9|110692|110667|110697.9|110672.9|110692|110667|29
1733322310000|2024-12-04 14:25:10|110691.5|110666.5|110698|110673|110698|110673|110690.4|110665.4|19
1733322320000|2024-12-04 14:25:20|110698.1|110673.1|110693.4|110668.4|110698.1|110673.1|110693.4|110668.4|8
1733322330000|2024-12-04 14:25:30|110693.3|110668.3|110690.1|110665.1|110693.3|110668.3|110686.8|110661.8|13
1733322340000|2024-12-04 14:25:40|110691.1|110666.1|110688.3|110663.3|110691.5|110666.5|110688.3|110663.3|11
1733322350000|2024-12-04 14:25:50|110687.2|110662.2|110678.8|110653.8|110687.2|110662.2|110673.7|110648.7|26
1733322360000|2024-12-04 14:26:00|110678.9|110653.9|110679.6|110654.6|110680.4|110655.4|110675.1|110650.1|22
1733322370000|2024-12-04 14:26:10|110679.7|110654.7|110677.7|110652.7|110680.3|110655.3|110676.7|110651.7|15
1733322380000|2024-12-04 14:26:20|110677.5|110652.5|110675.4|110650.4|110677.5|110652.5|110673.9|110648.9|10
1733322390000|2024-12-04 14:26:30|110676.5|110651.5|110684.3|110659.3|110684.3|110659.3|110676.5|110651.5|10
1733322400000|2024-12-04 14:26:40|110686.3|110661.3|110672.5|110647.5|110688.1|110663.1|110672.2|110647.2|31
1733322410000|2024-12-04 14:26:50|110671.9|110646.9|110668.5|110643.5|110671.9|110646.9|110664.6|110639.6|22
1733322420000|2024-12-04 14:27:00|110682.7|110657.7|110676.4|110651.4|110682.7|110657.7|110676|110651|23
1733322430000|2024-12-04 14:27:10|110677.8|110652.8|110672|110647|110677.8|110652.8|110670.2|110645.2|35
1733322440000|2024-12-04 14:27:20|110673.8|110648.8|110690.9|110665.9|110690.9|110665.9|110672.1|110647.1|33
1733322450000|2024-12-04 14:27:30|110693.3|110668.3|110702.4|110677.4|110702.8|110677.8|110692.8|110667.8|20
1733322460000|2024-12-04 14:27:40|110702|110677|110702|110677|110702.9|110677.9|110702|110677|11
1733322470000|2024-12-04 14:27:50|110695.6|110670.6|110695.5|110670.5|110695.6|110670.6|110688.3|110663.3|30
1733322480000|2024-12-04 14:28:00|110696.7|110671.7|110691.5|110666.5|110696.7|110671.7|110689.9|110664.9|22
1733322490000|2024-12-04 14:28:10|110690.3|110665.3|110700.1|110675.1|110703.5|110678.5|110690.3|110665.3|22
1733322500000|2024-12-04 14:28:20|110701.7|110676.7|110701.9|110676.9|110701.9|110676.9|110699.9|110674.9|11
1733322510000|2024-12-04 14:28:30|110701.8|110676.8|110689.1|110664.1|110701.8|110676.8|110686.8|110661.8|21
1733322520000|2024-12-04 14:28:40|110688.7|110663.7|110683.9|110658.9|110688.7|110663.7|110682.4|110657.4|19
1733322530000|2024-12-04 14:28:50|110683.8|110658.8|110684.2|110659.2|110684.3|110659.3|110683.7|110658.7|6
1733322540000|2024-12-04 14:29:00|110683.5|110658.5|110669.7|110644.7|110683.5|110658.5|110668|110643|36
1733322550000|2024-12-04 14:29:10|110670.3|110645.3|110670.4|110645.4|110671.3|110646.3|110670.1|110645.1|13
1733322560000|2024-12-04 14:29:20|110670.7|110645.7|110673.4|110648.4|110677.1|110652.1|110670.7|110645.7|22
1733322570000|2024-12-04 14:29:30|110673.3|110648.3|110671.1|110646.1|110673.4|110648.4|110671|110646|7
1733322580000|2024-12-04 14:29:40|110670.5|110645.5|110683.1|110658.1|110683.5|110658.5|110670.5|110645.5|23
1733322590000|2024-12-04 14:29:50|110683.9|110658.9|110689.9|110664.9|110691.4|110666.4|110683.9|110658.9|12
1733322600000|2024-12-04 14:30:00|110689.8|110664.8|110735.2|110710.2|110735.2|110710.2|110686.1|110661.1|38
1733322610000|2024-12-04 14:30:10|110736.3|110711.3|110751.6|110726.6|110751.6|110726.6|110736.3|110711.3|20
1733322620000|2024-12-04 14:30:20|110752.8|110727.8|110759.9|110734.9|110759.9|110734.9|110749.8|110724.8|24
1733322630000|2024-12-04 14:30:30|110759.8|110734.8|110759.3|110734.3|110762.1|110737.1|110759.3|110734.3|12
1733322640000|2024-12-04 14:30:40|110758.1|110733.1|110746.1|110721.1|110758.1|110733.1|110745.9|110720.9|11
1733322650000|2024-12-04 14:30:50|110746.2|110721.2|110737.8|110712.8|110747.5|110722.5|110737.8|110712.8|13
1733322660000|2024-12-04 14:31:00|110736.7|110711.7|110735.5|110710.5|110738.6|110713.6|110734.7|110709.7|17
1733322670000|2024-12-04 14:31:10|110734.7|110709.7|110732.4|110707.4|110736.1|110711.1|110727.6|110702.6|26
1733322680000|2024-12-04 14:31:20|110734|110709|110743.1|110718.1|110743.1|110718.1|110731.3|110706.3|17
1733322690000|2024-12-04 14:31:30|110744.6|110719.6|110743.2|110718.2|110747.8|110722.8|110738.7|110713.7|25
1733322700000|2024-12-04 14:31:40|110745.1|110720.1|110742.6|110717.6|110745.1|110720.1|110741.7|110716.7|9
1733322710000|2024-12-04 14:31:50|110741.6|110716.6|110746.7|110721.7|110746.7|110721.7|110741.6|110716.6|10
1733322720000|2024-12-04 14:32:00|110746.9|110721.9|110743.6|110718.6|110747|110722|110741.3|110716.3|19
1733322730000|2024-12-04 14:32:10|110742.4|110717.4|110739.6|110714.6|110743.4|110718.4|110739.6|110714.6|13
1733322740000|2024-12-04 14:32:20|110739.7|110714.7|110740.1|110715.1|110743.5|110718.5|110737.9|110712.9|15
1733322750000|2024-12-04 14:32:30|110740.4|110715.4|110743.9|110718.9|110748.2|110723.2|110740.4|110715.4|20
1733322760000|2024-12-04 14:32:40|110745.1|110720.1|110741.8|110716.8|110747.4|110722.4|110740.2|110715.2|23
1733322770000|2024-12-04 14:32:50|110741.6|110716.6|110702.8|110677.8|110741.6|110716.6|110701.7|110676.7|43
1733322780000|2024-12-04 14:33:00|110701.6|110676.6|110703.3|110678.3|110713.1|110688.1|110699.8|110674.8|33
1733322790000|2024-12-04 14:33:10|110703.5|110678.5|110701.7|110676.7|110703.5|110678.5|110700.2|110675.2|15
1733322800000|2024-12-04 14:33:20|110701.2|110676.2|110706.1|110681.1|110710.5|110685.5|110700.5|110675.5|24
1733322810000|2024-12-04 14:33:30|110707.8|110682.8|110730.9|110705.9|110730.9|110705.9|110707.1|110682.1|28
1733322820000|2024-12-04 14:33:40|110732.2|110707.2|110740.2|110715.2|110740.2|110715.2|110732.2|110707.2|20
1733322830000|2024-12-04 14:33:50|110740.1|110715.1|110744.9|110719.9|110747.2|110722.2|110740|110715|28
1733322840000|2024-12-04 14:34:00|110743.7|110718.7|110758.7|110733.7|110758.7|110733.7|110742.2|110717.2|22
1733322850000|2024-12-04 14:34:10|110759.4|110734.4|110745.9|110720.9|110760.1|110735.1|110745.9|110720.9|29
1733322860000|2024-12-04 14:34:20|110744.8|110719.8|110731.5|110706.5|110748.4|110723.4|110731|110706|28
1733322870000|2024-12-04 14:34:30|110732.5|110707.5|110767.1|110742.1|110768.5|110743.5|110732.5|110707.5|31
1733322880000|2024-12-04 14:34:40|110768.7|110743.7|110776.1|110751.1|110780.9|110755.9|110764.5|110739.5|32
1733322890000|2024-12-04 14:34:50|110777.1|110752.1|110779.1|110754.1|110781.9|110756.9|110766.6|110741.6|47
1733322900000|2024-12-04 14:35:00|110780.4|110755.4|110784|110759|110789|110764|110776|110751|40
1733322910000|2024-12-04 14:35:10|110784.1|110759.1|110786.4|110761.4|110788.8|110763.8|110776.9|110751.9|38
1733322920000|2024-12-04 14:35:20|110787|110762|110792.5|110767.5|110792.5|110767.5|110784|110759|34
1733322930000|2024-12-04 14:35:30|110791|110766|110788.8|110763.8|110796.1|110771.1|110786.1|110761.1|26
1733322940000|2024-12-04 14:35:40|110787.5|110762.5|110788.4|110763.4|110789.1|110764.1|110784.7|110759.7|44
1733322950000|2024-12-04 14:35:50|110788.5|110763.5|110758.7|110733.7|110788.6|110763.6|110752.8|110727.8|40
1733322960000|2024-12-04 14:36:00|110756.9|110731.9|110761.8|110736.8|110763.2|110738.2|110753.9|110728.9|32
1733322970000|2024-12-04 14:36:10|110762.9|110737.9|110770|110745|110778.6|110753.6|110762.9|110737.9|40
1733322980000|2024-12-04 14:36:20|110769.5|110744.5|110776.2|110751.2|110776.2|110751.2|110768.3|110743.3|36
1733322990000|2024-12-04 14:36:30|110775|110750|110774.1|110749.1|110777.6|110752.6|110767.4|110742.4|30
1733323000000|2024-12-04 14:36:40|110775.2|110750.2|110803.1|110778.1|110803.1|110778.1|110773.8|110748.8|40
1733323010000|2024-12-04 14:36:50|110801.7|110776.7|110823.1|110798.1|110824|110799|110801.1|110776.1|32
1733323020000|2024-12-04 14:37:00|110822.1|110797.1|110827.4|110802.4|110835.6|110810.6|110818.2|110793.2|47
1733323030000|2024-12-04 14:37:10|110828.4|110803.4|110835.3|110810.3|110835.3|110810.3|110827.5|110802.5|26
1733323040000|2024-12-04 14:37:20|110833.8|110808.8|110820.1|110795.1|110833.8|110808.8|110814.7|110789.7|37
1733323050000|2024-12-04 14:37:30|110820|110795|110822.5|110797.5|110822.5|110797.5|110818.5|110793.5|28
1733323060000|2024-12-04 14:37:40|110822.1|110797.1|110819.7|110794.7|110825.6|110800.6|110814.3|110789.3|42
1733323070000|2024-12-04 14:37:50|110821.2|110796.2|110823.2|110798.2|110825.2|110800.2|110818.5|110793.5|22
1733323080000|2024-12-04 14:38:00|110822.3|110797.3|110812|110787|110823.1|110798.1|110811.9|110786.9|28
1733323090000|2024-12-04 14:38:10|110812.1|110787.1|110838|110813|110840.5|110815.5|110811.9|110786.9|30
1733323100000|2024-12-04 14:38:20|110836.8|110811.8|110830.5|110805.5|110845.4|110820.4|110824.2|110799.2|31
1733323110000|2024-12-04 14:38:30|110831.9|110806.9|110830.4|110805.4|110837.2|110812.2|110830.1|110805.1|36
1733323120000|2024-12-04 14:38:40|110829|110804|110815.3|110790.3|110829|110804|110813.4|110788.4|37
1733323130000|2024-12-04 14:38:50|110815.1|110790.1|110807.6|110782.6|110816.2|110791.2|110805.9|110780.9|33
1733323140000|2024-12-04 14:39:00|110805.7|110780.7|110777.8|110752.8|110805.8|110780.8|110775.2|110750.2|57
1733323150000|2024-12-04 14:39:10|110779.1|110754.1|110776.9|110751.9|110783.3|110758.3|110774|110749|49
1733323160000|2024-12-04 14:39:20|110777.6|110752.6|110779.1|110754.1|110784.3|110759.3|110776.8|110751.8|31
1733323170000|2024-12-04 14:39:30|110776.8|110751.8|110785.7|110760.7|110786.3|110761.3|110776.8|110751.8|52
1733323180000|2024-12-04 14:39:40|110782.7|110757.7|110791.9|110766.9|110791.9|110766.9|110780.5|110755.5|45
1733323190000|2024-12-04 14:39:50|110794.6|110769.6|110785.8|110760.8|110795.1|110770.1|110785.1|110760.1|25
1733323200000|2024-12-04 14:40:00|110784.8|110759.8|110788.9|110763.9|110791.3|110766.3|110777|110752|36
1733323210000|2024-12-04 14:40:10|110791.3|110766.3|110773|110748|110791.3|110766.3|110769.4|110744.4|28
1733323220000|2024-12-04 14:40:20|110771.2|110746.2|110776.5|110751.5|110778.7|110753.7|110764.3|110739.3|22
1733323230000|2024-12-04 14:40:30|110776.3|110751.3|110770.4|110745.4|110776.3|110751.3|110769.1|110744.1|17
1733323240000|2024-12-04 14:40:40|110769|110744|110762.8|110737.8|110773|110748|110754.8|110729.8|32
1733323250000|2024-12-04 14:40:50|110761.7|110736.7|110780.1|110755.1|110785.6|110760.6|110742.3|110717.3|52
1733323260000|2024-12-04 14:41:00|110781.1|110756.1|110770.3|110745.3|110782.9|110757.9|110770|110745|28
1733323270000|2024-12-04 14:41:10|110771.5|110746.5|110760|110735|110771.5|110746.5|110757|110732|24
1733323280000|2024-12-04 14:41:20|110759.2|110734.2|110740.4|110715.4|110760|110735|110739|110714|41
1733323290000|2024-12-04 14:41:30|110740.3|110715.3|110739.5|110714.5|110740.4|110715.4|110738.1|110713.1|16
1733323300000|2024-12-04 14:41:40|110740.5|110715.5|110730.3|110705.3|110740.5|110715.5|110730.3|110705.3|17
1733323310000|2024-12-04 14:41:50|110731.7|110706.7|110744.2|110719.2|110744.2|110719.2|110731.7|110706.7|33
1733323320000|2024-12-04 14:42:00|110744|110719|110733.2|110708.2|110744.2|110719.2|110730.9|110705.9|24
1733323330000|2024-12-04 14:42:10|110730|110705|110733.5|110708.5|110733.5|110708.5|110711.5|110686.5|27
1733323340000|2024-12-04 14:42:20|110731.1|110706.1|110720.9|110695.9|110731.1|110706.1|110720.1|110695.1|19
1733323350000|2024-12-04 14:42:30|110722|110697|110717.3|110692.3|110722|110697|110715.4|110690.4|8
1733323360000|2024-12-04 14:42:40|110715.9|110690.9|110720.8|110695.8|110722|110697|110714.1|110689.1|19
1733323370000|2024-12-04 14:42:50|110722.1|110697.1|110717.2|110692.2|110731.9|110706.9|110710.8|110685.8|37
1733323380000|2024-12-04 14:43:00|110715|110690|110716.3|110691.3|110724|110699|110714.6|110689.6|13
1733323390000|2024-12-04 14:43:10|110715|110690|110712.4|110687.4|110715.3|110690.3|110708.8|110683.8|24
1733323400000|2024-12-04 14:43:20|110711.3|110686.3|110712.8|110687.8|110713.7|110688.7|110711.3|110686.3|9
1733323410000|2024-12-04 14:43:30|110712.7|110687.7|110712|110687|110714.8|110689.8|110711.1|110686.1|10
1733323420000|2024-12-04 14:43:40|110711|110686|110711.1|110686.1|110713.1|110688.1|110710.6|110685.6|15
1733323430000|2024-12-04 14:43:50|110711.5|110686.5|110719.2|110694.2|110719.6|110694.6|110708|110683|14
1733323440000|2024-12-04 14:44:00|110718.6|110693.6|110719.5|110694.5|110724.6|110699.6|110713.4|110688.4|42
1733323450000|2024-12-04 14:44:10|110731.5|110706.5|110735.8|110710.8|110743.2|110718.2|110731.5|110706.5|47
1733323460000|2024-12-04 14:44:20|110734.1|110709.1|110734.4|110709.4|110740.5|110715.5|110732.1|110707.1|23
1733323470000|2024-12-04 14:44:30|110735.8|110710.8|110735.9|110710.9|110736.5|110711.5|110730.5|110705.5|23
1733323480000|2024-12-04 14:44:40|110738.4|110713.4|110750.4|110700.4|110755|110715.1|110733.3|110693.2|36
1733323490000|2024-12-04 14:44:50|110751.3|110701.3|110806.2|110659.4|110834.1|110701.3|110751.3|110637|17
1733323500000|2024-12-04 14:45:00|110801.8|110653.7|110717.7|110667.7|110801.8|110676.9|110717.7|110619.9|30
1733323510000|2024-12-04 14:45:10|110716.8|110666.8|110713.8|110663.8|110729.7|110679.7|110713.8|110663.8|27
1733323520000|2024-12-04 14:45:20|110713.2|110663.2|110700|110675|110721.9|110684.6|110699.2|110663.2|24
1733323530000|2024-12-04 14:45:30|110697.7|110672.7|110691.4|110641.4|110699.6|110674.6|110681.1|110637.6|39
1733323540000|2024-12-04 14:45:40|110695.6|110645.6|110690.7|110640.7|110697.8|110647.8|110689.5|110639.5|21
1733323550000|2024-12-04 14:45:50|110692|110642|110690.8|110640.8|110695.5|110645.5|110688.4|110638.4|20
1733323560000|2024-12-04 14:46:00|110689.7|110639.7|110665.8|110640.8|110691.8|110652|110665.4|110637|32
1733323570000|2024-12-04 14:46:10|110665.5|110640.5|110672.1|110647.1|110675|110650|110663.3|110638.3|49
1733323580000|2024-12-04 14:46:20|110676.3|110651.3|110669.5|110644.5|110676.3|110651.3|110666.4|110641.4|40
1733323590000|2024-12-04 14:46:30|110670.6|110645.6|110669.7|110644.7|110672.7|110647.7|110664.2|110639.2|39
1733323600000|2024-12-04 14:46:40|110668.4|110643.4|110664.8|110639.8|110673.8|110648.8|110652|110627|42
1733323610000|2024-12-04 14:46:50|110664.1|110639.1|110673.9|110648.9|110676|110651|110662|110637|31
1733323620000|2024-12-04 14:47:00|110675.3|110650.3|110666|110641|110675.3|110650.3|110666|110641|29
1733323630000|2024-12-04 14:47:10|110664.9|110639.9|110660.7|110635.7|110670.4|110645.4|110660.5|110635.5|26
1733323640000|2024-12-04 14:47:20|110659.7|110634.7|110653.7|110628.7|110668.6|110643.6|110650.8|110625.8|31
1733323650000|2024-12-04 14:47:30|110653.2|110628.2|110654.4|110629.4|110654.4|110629.4|110649.6|110624.6|25
1733323660000|2024-12-04 14:47:40|110653.2|110628.2|110658.3|110633.3|110659.1|110634.1|110652.7|110627.7|17
1733323670000|2024-12-04 14:47:50|110658.6|110633.6|110672.1|110647.1|110674.2|110649.2|110657.6|110632.6|21
1733323680000|2024-12-04 14:48:00|110671.7|110646.7|110674|110649|110675.1|110650.1|110665.6|110640.6|31
1733323690000|2024-12-04 14:48:10|110673.8|110648.8|110671.8|110646.8|110675.9|110650.9|110670.7|110645.7|17
1733323700000|2024-12-04 14:48:20|110672.4|110647.4|110670.9|110645.9|110675.6|110650.6|110667.3|110642.3|29
1733323710000|2024-12-04 14:48:30|110672.1|110647.1|110674|110649|110683.7|110658.7|110670.1|110645.1|26
1733323720000|2024-12-04 14:48:40|110671.6|110646.6|110677|110652|110682.8|110657.8|110669.8|110644.8|25
1733323730000|2024-12-04 14:48:50|110677.2|110652.2|110717.2|110692.2|110726.4|110701.4|110676.7|110651.7|37
1733323740000|2024-12-04 14:49:00|110714.9|110689.9|110722.8|110697.8|110722.8|110697.8|110709.8|110684.8|29
1733323750000|2024-12-04 14:49:10|110724.2|110699.2|110717.4|110692.4|110724.2|110699.2|110713.9|110688.9|23
1733323760000|2024-12-04 14:49:20|110717.6|110692.6|110718.5|110693.5|110722|110697|110715.4|110690.4|17
1733323770000|2024-12-04 14:49:30|110717.8|110692.8|110716.5|110691.5|110720.2|110695.2|110713.4|110688.4|28
1733323780000|2024-12-04 14:49:40|110715.2|110690.2|110722.4|110697.4|110722.4|110697.4|110710.3|110685.3|21
1733323790000|2024-12-04 14:49:50|110718.3|110693.3|110713.2|110688.2|110718.3|110693.3|110707.7|110682.7|33
1733323800000|2024-12-04 14:50:00|110709.9|110684.9|110708.9|110683.9|110712.2|110687.2|110706.2|110681.2|21
1733323810000|2024-12-04 14:50:10|110708.8|110683.8|110730.3|110705.3|110731.9|110706.9|110708.8|110683.8|44
1733323820000|2024-12-04 14:50:20|110733.6|110708.6|110731.3|110706.3|110734.7|110709.7|110725.1|110700.1|38
1733323830000|2024-12-04 14:50:30|110733.1|110708.1|110722.9|110697.9|110734.1|110709.1|110718.8|110693.8|48
1733323840000|2024-12-04 14:50:40|110720.6|110695.6|110687.4|110662.4|110721.1|110696.1|110686.3|110661.3|43
1733323850000|2024-12-04 14:50:50|110687.5|110662.5|110683.4|110658.4|110687.5|110662.5|110682.3|110657.3|10
1733323860000|2024-12-04 14:51:00|110682.8|110657.8|110697.9|110672.9|110699.2|110674.2|110679.6|110654.6|30
1733323870000|2024-12-04 14:51:10|110698.3|110673.3|110697.5|110672.5|110698.3|110673.3|110687.2|110662.2|27
1733323880000|2024-12-04 14:51:20|110697.4|110672.4|110691.6|110666.6|110697.7|110672.7|110691.6|110666.6|20
1733323890000|2024-12-04 14:51:30|110691.1|110666.1|110711.3|110686.3|110712|110687|110689|110664|36
1733323900000|2024-12-04 14:51:40|110707.3|110682.3|110707.5|110682.5|110709.7|110684.7|110705.7|110680.7|17
1733323910000|2024-12-04 14:51:50|110705.6|110680.6|110689.7|110664.7|110707.5|110682.5|110689.7|110664.7|29
1733323920000|2024-12-04 14:52:00|110690.4|110665.4|110683.2|110658.2|110692.1|110667.1|110683.2|110658.2|20
1733323930000|2024-12-04 14:52:10|110680.9|110655.9|110676.2|110651.2|110680.9|110655.9|110672.1|110647.1|19
1733323940000|2024-12-04 14:52:20|110675.3|110650.3|110680.4|110655.4|110680.5|110655.5|110662.4|110637.4|25
1733323950000|2024-12-04 14:52:30|110681.8|110656.8|110692.5|110667.5|110700.5|110675.5|110681.8|110656.8|33
1733323960000|2024-12-04 14:52:40|110693.6|110668.6|110690.6|110665.6|110693.6|110668.6|110688.3|110663.3|13
1733323970000|2024-12-04 14:52:50|110689.1|110664.1|110691.7|110666.7|110696.6|110671.6|110689.1|110664.1|21
1733323980000|2024-12-04 14:53:00|110692.6|110667.6|110696|110671|110698.1|110673.1|110687.4|110662.4|17
1733323990000|2024-12-04 14:53:10|110696.5|110671.5|110691.7|110666.7|110697.9|110672.9|110687.8|110662.8|24
1733324000000|2024-12-04 14:53:20|110692.6|110667.6|110685.9|110660.9|110692.6|110667.6|110678|110653|31
1733324010000|2024-12-04 14:53:30|110685|110660|110689.3|110664.3|110689.4|110664.4|110683|110658|25
1733324020000|2024-12-04 14:53:40|110690.3|110665.3|110723.4|110698.4|110727.1|110702.1|110690.3|110665.3|32
1733324030000|2024-12-04 14:53:50|110720.8|110695.8|110728.1|110703.1|110730.1|110705.1|110720.8|110695.8|28
1733324040000|2024-12-04 14:54:00|110728.4|110703.4|110745.3|110720.3|110747.8|110722.8|110728.1|110703.1|29
1733324050000|2024-12-04 14:54:10|110744|110719|110736|110711|110744|110719|110724.7|110699.7|33
1733324060000|2024-12-04 14:54:20|110735.9|110710.9|110771.4|110746.4|110772.8|110747.8|110735.8|110710.8|39
1733324070000|2024-12-04 14:54:30|110772.2|110747.2|110766|110741|110773.6|110748.6|110766|110741|27
1733324080000|2024-12-04 14:54:40|110767.6|110742.6|110761.3|110736.3|110771.5|110746.5|110756.3|110731.3|35
1733324090000|2024-12-04 14:54:50|110765.3|110740.3|110771.4|110746.4|110773|110748|110753.1|110728.1|38
1733324100000|2024-12-04 14:55:00|110768.8|110743.8|110770|110745|110770.4|110745.4|110762.5|110737.5|29
1733324110000|2024-12-04 14:55:10|110769.9|110744.9|110765.4|110740.4|110780.3|110755.3|110763.6|110738.6|30
1733324120000|2024-12-04 14:55:20|110765.8|110740.8|110749|110724|110765.8|110740.8|110749|110724|41
1733324130000|2024-12-04 14:55:30|110750.5|110725.5|110748.6|110723.6|110750.7|110725.7|110746.6|110721.6|25
1733324140000|2024-12-04 14:55:40|110748.1|110723.1|110742.7|110717.7|110751|110726|110732.4|110707.4|38
1733324150000|2024-12-04 14:55:50|110742.5|110717.5|110726.4|110701.4|110742.7|110717.7|110721.3|110696.3|46
1733324160000|2024-12-04 14:56:00|110725.2|110700.2|110718.1|110693.1|110726|110701|110713|110688|51
1733324170000|2024-12-04 14:56:10|110717.2|110692.2|110732.2|110707.2|110732.3|110707.3|110717.2|110692.2|37
1733324180000|2024-12-04 14:56:20|110734.9|110709.9|110740.7|110715.7|110741.5|110716.5|110731.9|110706.9|29
1733324190000|2024-12-04 14:56:30|110739.9|110714.9|110744.1|110719.1|110745.3|110720.3|110733|110708|37
1733324200000|2024-12-04 14:56:40|110745.6|110720.6|110745|110720|110752.1|110727.1|110744.5|110719.5|23
1733324210000|2024-12-04 14:56:50|110741.1|110716.1|110738.7|110713.7|110741.8|110716.8|110737.2|110712.2|24
1733324220000|2024-12-04 14:57:00|110739.3|110714.3|110735.2|110710.2|110739.4|110714.4|110734|110709|24
1733324230000|2024-12-04 14:57:10|110734.1|110709.1|110730.6|110705.6|110735.9|110710.9|110723.1|110698.1|28
1733324240000|2024-12-04 14:57:20|110729.4|110704.4|110728.7|110703.7|110734.1|110709.1|110728.7|110703.7|11
1733324250000|2024-12-04 14:57:30|110731.2|110706.2|110733.3|110708.3|110733.3|110708.3|110727.4|110702.4|15
1733324260000|2024-12-04 14:57:40|110733.2|110708.2|110739.7|110714.7|110739.7|110714.7|110727.3|110702.3|18
1733324270000|2024-12-04 14:57:50|110739.5|110714.5|110726.1|110701.1|110739.5|110714.5|110726.1|110701.1|22
1733324280000|2024-12-04 14:58:00|110724.6|110699.6|110703.8|110678.8|110725.5|110700.5|110702|110677|28
1733324290000|2024-12-04 14:58:10|110704.1|110679.1|110708.8|110683.8|110709.6|110684.6|110702.1|110677.1|12
1733324300000|2024-12-04 14:58:20|110708.6|110683.6|110708|110683|110709.8|110684.8|110706.8|110681.8|9
1733324310000|2024-12-04 14:58:30|110708.5|110683.5|110714.7|110689.7|110715.6|110690.6|110708.5|110683.5|13
1733324320000|2024-12-04 14:58:40|110715.3|110690.3|110718.2|110693.2|110719.4|110694.4|110714.7|110689.7|17
1733324330000|2024-12-04 14:58:50|110718|110693|110719.8|110694.8|110722.2|110697.2|110718|110693|13
1733324340000|2024-12-04 14:59:00|110720.8|110695.8|110722.2|110697.2|110725.4|110700.4|110719.9|110694.9|14
1733324350000|2024-12-04 14:59:10|110722.1|110697.1|110725|110700|110726.7|110701.7|110722.1|110697.1|9
1733324360000|2024-12-04 14:59:20|110724.6|110699.6|110724.6|110699.6|110726.5|110701.5|110719.7|110694.7|25
1733324370000|2024-12-04 14:59:30|110723.7|110698.7|110726|110701|110727.6|110702.6|110723.7|110698.7|14
1733324380000|2024-12-04 14:59:40|110722.4|110697.4|110732.1|110707.1|110735.7|110710.7|110722.1|110681.6|38
1733324390000|2024-12-04 14:59:50|110752.6|110702.6|110827.1|110629.9|110827.1|110704.9|110752.6|110629.9|12
1733324400000|2024-12-04 15:00:00|110740.7|110540.7|110649.1|110449.1|110740.7|110540.7|110598.7|110398.7|63
1733324410000|2024-12-04 15:00:10|110648.2|110448.2|110654.6|110526.8|110708.6|110548.2|110598.2|110431.2|63
1733324420000|2024-12-04 15:00:20|110655.8|110529.4|110582.7|110532.7|110661.6|110537.6|110542.7|110457.2|55
1733324430000|2024-12-04 15:00:30|110586.2|110536.2|110600.1|110550.1|110630.7|110580.7|110582.8|110532.8|51
1733324440000|2024-12-04 15:00:40|110600.9|110550.9|110621.1|110571.1|110627.3|110577.3|110581.2|110531.2|54
1733324450000|2024-12-04 15:00:50|110621.7|110571.7|110682.3|110632.3|110682.3|110632.3|110621.7|110571.7|56
1733324460000|2024-12-04 15:01:00|110678.6|110628.6|110690.8|110640.8|110690.8|110640.8|110662.5|110612.5|48
1733324470000|2024-12-04 15:01:10|110693.1|110643.1|110700.5|110650.5|110709|110659|110671.2|110621.2|49
1733324480000|2024-12-04 15:01:20|110698.6|110648.6|110684.1|110634.1|110700|110650|110674.2|110624.2|47
1733324490000|2024-12-04 15:01:30|110695.3|110645.3|110692.3|110642.3|110698.8|110648.8|110678.9|110628.9|36
1733324500000|2024-12-04 15:01:40|110690.3|110640.3|110652.2|110602.2|110693.4|110643.4|110652.2|110602.2|33
1733324510000|2024-12-04 15:01:50|110652.1|110602.1|110658.1|110608.1|110662.6|110616.3|110641.2|110592.9|28
1733324520000|2024-12-04 15:02:00|110660.4|110610.4|110632.7|110582.7|110660.4|110610.4|110617|110567|31
1733324530000|2024-12-04 15:02:10|110635.1|110585.1|110656.1|110606.1|110665.5|110615.5|110635.1|110585.1|30
1733324540000|2024-12-04 15:02:20|110654.3|110604.3|110659.5|110609.5|110661.7|110611.7|110649.9|110599.9|24
1733324550000|2024-12-04 15:02:30|110657.3|110607.3|110650.4|110600.4|110658.4|110608.4|110635.4|110585.4|30
1733324560000|2024-12-04 15:02:40|110648|110598|110629.5|110579.5|110648|110598|110626.4|110576.4|31
1733324570000|2024-12-04 15:02:50|110630|110580|110643.3|110593.3|110648.6|110598.6|110619.1|110569.1|54
1733324580000|2024-12-04 15:03:00|110641.1|110591.1|110650.4|110600.4|110653|110603|110641.1|110591.1|42
1733324590000|2024-12-04 15:03:10|110650.1|110600.1|110657.8|110607.8|110663.9|110613.9|110650.1|110600.1|30
1733324600000|2024-12-04 15:03:20|110659.4|110609.4|110639|110589|110659.9|110609.9|110631.4|110581.4|29
1733324610000|2024-12-04 15:03:30|110638.4|110588.4|110631.2|110581.2|110651.4|110601.4|110631.2|110581.2|40
1733324620000|2024-12-04 15:03:40|110633.8|110583.8|110634.6|110609.6|110640.2|110615.2|110628|110583.4|35
1733324630000|2024-12-04 15:03:50|110636.9|110611.9|110628.1|110603.1|110636.9|110611.9|110619.8|110594.8|36
1733324640000|2024-12-04 15:04:00|110627.7|110602.7|110584.8|110559.8|110629|110604|110584.8|110559.8|39
1733324650000|2024-12-04 15:04:10|110584.2|110559.2|110603.8|110578.8|110607.4|110582.4|110580.1|110555.1|29
1733324660000|2024-12-04 15:04:20|110603.4|110578.4|110578.1|110553.1|110603.4|110578.4|110575.9|110550.9|39
1733324670000|2024-12-04 15:04:30|110580.8|110555.8|110592.1|110567.1|110593.8|110568.8|110569.3|110544.3|46
1733324680000|2024-12-04 15:04:40|110585.5|110560.5|110607.7|110582.7|110610.2|110585.2|110584|110559|46
1733324690000|2024-12-04 15:04:50|110607.6|110582.6|110604.9|110579.9|110611.6|110586.6|110600.6|110575.6|31
1733324700000|2024-12-04 15:05:00|110605.7|110580.7|110625.4|110600.4|110629.7|110604.7|110598.3|110573.3|41
1733324710000|2024-12-04 15:05:10|110628|110603|110625.7|110600.7|110637.1|110612.1|110623.2|110598.2|29
1733324720000|2024-12-04 15:05:20|110627.1|110602.1|110660.9|110635.9|110667.3|110642.3|110626.8|110601.8|32
1733324730000|2024-12-04 15:05:30|110660.8|110635.8|110637.4|110612.4|110661|110636|110633.4|110608.4|39
1733324740000|2024-12-04 15:05:40|110637|110612|110625.4|110600.4|110637|110612|110608.7|110583.7|36
1733324750000|2024-12-04 15:05:50|110623.9|110598.9|110622.7|110597.7|110629.2|110604.2|110615.3|110590.3|40
1733324760000|2024-12-04 15:06:00|110625.2|110600.2|110583.4|110558.4|110625.2|110600.2|110579.4|110554.4|50
1733324770000|2024-12-04 15:06:10|110583.5|110558.5|110568|110543|110583.5|110558.5|110564.4|110539.4|54
1733324780000|2024-12-04 15:06:20|110573.2|110548.2|110529.7|110504.7|110574.6|110549.6|110528|110503|47
1733324790000|2024-12-04 15:06:30|110528.5|110503.5|110533.4|110508.4|110538.3|110513.3|110526.5|110501.5|51
1733324800000|2024-12-04 15:06:40|110533.7|110508.7|110580.1|110555.1|110584|110559|110532.1|110507.1|33
1733324810000|2024-12-04 15:06:50|110581.6|110556.6|110591.5|110566.5|110592.5|110567.5|110580.5|110555.5|40
1733324820000|2024-12-04 15:07:00|110590.3|110565.3|110599.3|110574.3|110600.7|110575.7|110589.7|110564.7|20
1733324830000|2024-12-04 15:07:10|110597.9|110572.9|110614.5|110589.5|110619.4|110594.4|110597.9|110572.9|35
1733324840000|2024-12-04 15:07:20|110613.7|110588.7|110630.1|110605.1|110630.1|110605.1|110610.3|110585.3|40
1733324850000|2024-12-04 15:07:30|110628.5|110603.5|110655.8|110630.8|110656|110631|110628.5|110603.5|36
1733324860000|2024-12-04 15:07:40|110655|110630|110651.8|110626.8|110657.2|110632.2|110651|110626|28
1733324870000|2024-12-04 15:07:50|110653.6|110628.6|110685.5|110660.5|110701.7|110676.7|110653.6|110628.6|42
1733324880000|2024-12-04 15:08:00|110687|110662|110713.1|110688.1|110720.4|110695.4|110687|110662|54
1733324890000|2024-12-04 15:08:10|110708.6|110683.6|110727.8|110702.8|110727.8|110702.8|110696.7|110671.7|50
1733324900000|2024-12-04 15:08:20|110734.8|110709.8|110734.3|110709.3|110742.3|110717.3|110724.5|110699.5|40
1733324910000|2024-12-04 15:08:30|110733.5|110708.5|110685.1|110660.1|110733.5|110708.5|110685.1|110660.1|45
1733324920000|2024-12-04 15:08:40|110687.6|110662.6|110670.2|110645.2|110688.8|110663.8|110665.6|110640.6|48
1733324930000|2024-12-04 15:08:50|110671.5|110646.5|110658.1|110633.1|110675.8|110650.8|110658.1|110633.1|36
1733324940000|2024-12-04 15:09:00|110657.9|110632.9|110672.8|110647.8|110672.8|110647.8|110657.9|110632.9|30
1733324950000|2024-12-04 15:09:10|110675|110650|110687.3|110662.3|110687.3|110662.3|110668.4|110643.4|33
1733324960000|2024-12-04 15:09:20|110694.1|110669.1|110688.8|110663.8|110701.9|110676.9|110688.8|110663.8|44
1733324970000|2024-12-04 15:09:30|110689.1|110664.1|110691.6|110666.6|110692.8|110667.8|110683.3|110658.3|43
1733324980000|2024-12-04 15:09:40|110684.3|110659.3|110680.3|110655.3|110687.9|110662.9|110665.8|110640.8|49
1733324990000|2024-12-04 15:09:50|110682.3|110657.3|110676.2|110651.2|110683.3|110658.3|110671.9|110646.9|35
1733325000000|2024-12-04 15:10:00|110675.5|110650.5|110634.5|110609.5|110695.9|110656.3|110634.5|110609.5|47
1733325010000|2024-12-04 15:10:10|110635.4|110610.4|110613.7|110588.7|110639.8|110614.8|110613|110588|43
1733325020000|2024-12-04 15:10:20|110613.6|110588.6|110612.1|110587.1|110614.5|110589.5|110605.8|110580.8|47
1733325030000|2024-12-04 15:10:30|110612.5|110587.5|110605.6|110580.6|110615.7|110590.7|110605.6|110580.6|39
1733325040000|2024-12-04 15:10:40|110606|110581|110592.4|110567.4|110609.4|110584.4|110592.4|110567.4|38
1733325050000|2024-12-04 15:10:50|110591.7|110566.7|110595.1|110570.1|110602.9|110577.9|110580.3|110555.3|44
1733325060000|2024-12-04 15:11:00|110597.5|110572.5|110573.5|110548.5|110599.3|110574.3|110573.4|110548.4|49
1733325070000|2024-12-04 15:11:10|110573.3|110548.3|110575.7|110550.7|110590.4|110565.4|110570.1|110545.1|41
1733325080000|2024-12-04 15:11:20|110576.8|110551.8|110581|110556|110581.9|110556.9|110569.4|110544.4|47
1733325090000|2024-12-04 15:11:30|110581.4|110556.4|110579.3|110554.3|110583.4|110558.4|110574.6|110549.6|40
1733325100000|2024-12-04 15:11:40|110578|110553|110571.3|110546.3|110579.2|110554.2|110565.2|110540.2|30
1733325110000|2024-12-04 15:11:50|110571.1|110546.1|110567.5|110542.5|110571.5|110546.5|110562.5|110537.5|36
1733325120000|2024-12-04 15:12:00|110570.2|110545.2|110555.6|110530.6|110576.5|110551.5|110555.6|110530.6|31
1733325130000|2024-12-04 15:12:10|110555.7|110530.7|110540|110515|110558.8|110533.8|110540|110515|35
1733325140000|2024-12-04 15:12:20|110544.5|110519.5|110564.6|110539.6|110564.6|110539.6|110544.5|110519.5|36
1733325150000|2024-12-04 15:12:30|110564.5|110539.5|110596.4|110571.4|110597.8|110572.8|110563.6|110538.6|40
1733325160000|2024-12-04 15:12:40|110597.5|110572.5|110592|110567|110599.6|110574.6|110584.2|110559.2|37
1733325170000|2024-12-04 15:12:50|110593.4|110568.4|110606.2|110581.2|110606.2|110581.2|110587.6|110562.6|44
1733325180000|2024-12-04 15:13:00|110611.9|110586.9|110593.4|110568.4|110619.4|110594.4|110584.5|110559.5|44
1733325190000|2024-12-04 15:13:10|110593.8|110568.8|110571.5|110546.5|110595.9|110570.9|110566.3|110541.3|44
1733325200000|2024-12-04 15:13:20|110572.6|110547.6|110579.4|110554.4|110579.4|110554.4|110570.5|110545.5|35
1733325210000|2024-12-04 15:13:30|110578.7|110553.7|110589.1|110564.1|110589.1|110564.1|110578.7|110553.7|28
1733325220000|2024-12-04 15:13:40|110589|110564|110563.3|110538.3|110589|110564|110559.8|110534.8|31
1733325230000|2024-12-04 15:13:50|110562.8|110537.8|110579.8|110554.8|110588.1|110563.1|110561.3|110536.3|36
1733325240000|2024-12-04 15:14:00|110576.5|110551.5|110577.4|110552.4|110582.7|110557.7|110567.6|110542.6|32
1733325250000|2024-12-04 15:14:10|110576.2|110551.2|110578.5|110553.5|110581|110556|110576.2|110551.2|20
1733325260000|2024-12-04 15:14:20|110579|110554|110573.2|110548.2|110591.7|110566.7|110569.1|110544.1|29
1733325270000|2024-12-04 15:14:30|110572.7|110547.7|110550.8|110525.8|110576.5|110551.5|110550.8|110525.8|38
1733325280000|2024-12-04 15:14:40|110549.3|110524.3|110556.9|110531.9|110561.3|110536.3|110549.1|110524.1|41
1733325290000|2024-12-04 15:14:50|110558.1|110533.1|110554|110529|110559.2|110534.2|110552.4|110527.4|27
1733325300000|2024-12-04 15:15:00|110552.6|110527.6|110555.8|110530.8|110567|110542|110548.1|110523.1|41
1733325310000|2024-12-04 15:15:10|110555.3|110530.3|110568.8|110543.8|110570.1|110545.1|110555.3|110530.3|28
1733325320000|2024-12-04 15:15:20|110569.5|110544.5|110508.2|110483.2|110569.5|110544.5|110507.9|110482.9|45
1733325330000|2024-12-04 15:15:30|110512.6|110487.6|110542.2|110517.2|110543.7|110518.7|110510.7|110485.7|45
1733325340000|2024-12-04 15:15:40|110543.5|110518.5|110544|110519|110549.1|110524.1|110530.4|110505.4|44
1733325350000|2024-12-04 15:15:50|110544.5|110519.5|110533|110508|110548|110523|110532.5|110507.5|32
1733325360000|2024-12-04 15:16:00|110533.4|110508.4|110527.4|110502.4|110551.1|110526.1|110522.7|110497.7|38
1733325370000|2024-12-04 15:16:10|110527.1|110502.1|110527.9|110502.9|110531.1|110506.1|110516.1|110491.1|43
1733325380000|2024-12-04 15:16:20|110529.3|110504.3|110535.3|110510.3|110538.3|110513.3|110506.4|110481.4|52
1733325390000|2024-12-04 15:16:30|110538.4|110513.4|110525.6|110500.6|110540.8|110515.8|110514.5|110489.5|38
1733325400000|2024-12-04 15:16:40|110528.4|110503.4|110480.5|110455.5|110530.2|110505.2|110480.4|110455.4|44
1733325410000|2024-12-04 15:16:50|110489.2|110464.2|110510.9|110485.9|110513.5|110488.5|110467.5|110442.5|59
1733325420000|2024-12-04 15:17:00|110508.9|110483.9|110563.5|110538.5|110565.6|110540.6|110507.5|110482.5|54
1733325430000|2024-12-04 15:17:10|110562.9|110537.9|110568.7|110543.7|110569.5|110544.5|110559.4|110534.4|41
1733325440000|2024-12-04 15:17:20|110567.1|110542.1|110575.9|110550.9|110577.9|110552.9|110566.1|110541.1|22
1733325450000|2024-12-04 15:17:30|110576.4|110551.4|110584.9|110559.9|110596.9|110571.9|110576.4|110551.4|30
1733325460000|2024-12-04 15:17:40|110585.1|110560.1|110577|110552|110588.3|110563.3|110574.4|110549.4|40
1733325470000|2024-12-04 15:17:50|110575.9|110550.9|110577.3|110552.3|110580.9|110555.9|110561.5|110536.5|39
1733325480000|2024-12-04 15:18:00|110576.8|110551.8|110584.7|110559.7|110589|110564|110574.1|110549.1|37
1733325490000|2024-12-04 15:18:10|110585.9|110560.9|110584.3|110559.3|110596.3|110571.3|110582.1|110557.1|39
1733325500000|2024-12-04 15:18:20|110585.9|110560.9|110592.6|110567.6|110598.8|110573.8|110585.9|110560.9|26
1733325510000|2024-12-04 15:18:30|110592.7|110567.7|110590.7|110565.7|110596.3|110571.3|110587|110562|27
1733325520000|2024-12-04 15:18:40|110591.8|110566.8|110570.8|110545.8|110591.9|110566.9|110559.6|110534.6|30
1733325530000|2024-12-04 15:18:50|110569.3|110544.3|110572.9|110547.9|110572.9|110547.9|110561.7|110536.7|32
1733325540000|2024-12-04 15:19:00|110571.6|110546.6|110562.5|110537.5|110571.6|110546.6|110558|110533|20
1733325550000|2024-12-04 15:19:10|110562|110537|110554.4|110529.4|110567.2|110542.2|110550.6|110525.6|30
1733325560000|2024-12-04 15:19:20|110553.4|110528.4|110551|110526|110555.4|110530.4|110547.6|110522.6|31
1733325570000|2024-12-04 15:19:30|110550.9|110525.9|110550.8|110525.8|110555|110530|110548.3|110523.3|24
1733325580000|2024-12-04 15:19:40|110549|110524|110557.5|110532.5|110557.9|110532.9|110548.6|110523.6|30
1733325590000|2024-12-04 15:19:50|110557.1|110532.1|110545.7|110520.7|110557.1|110532.1|110545.3|110520.3|50
1733325600000|2024-12-04 15:20:00|110545|110520|110550.5|110525.5|110550.5|110525.5|110544.4|110519.4|30
1733325610000|2024-12-04 15:20:10|110550.3|110525.3|110551.1|110526.1|110562.7|110537.7|110546.1|110521.1|33
1733325620000|2024-12-04 15:20:20|110550.8|110525.8|110545.3|110520.3|110552.6|110527.6|110541.4|110516.4|38
1733325630000|2024-12-04 15:20:30|110543.7|110518.7|110550.4|110525.4|110552.2|110527.2|110532.5|110507.5|26
1733325640000|2024-12-04 15:20:40|110548.4|110523.4|110533.1|110508.1|110550.1|110525.1|110532.1|110507.1|25
1733325650000|2024-12-04 15:20:50|110535.1|110510.1|110533.8|110508.8|110540.7|110515.7|110529.1|110504.1|23
1733325660000|2024-12-04 15:21:00|110534.6|110509.6|110501.8|110476.8|110534.6|110509.6|110500.1|110456.8|31
1733325670000|2024-12-04 15:21:10|110502.2|110477.2|110498.6|110473.6|110502.2|110477.2|110496.3|110471.3|20
1733325680000|2024-12-04 15:21:20|110497.7|110472.7|110502|110477|110506|110481|110495.4|110470.4|31
1733325690000|2024-12-04 15:21:30|110502.4|110477.4|110510.7|110485.7|110512.7|110487.7|110496.5|110471.5|34
1733325700000|2024-12-04 15:21:40|110510.1|110485.1|110500.9|110475.9|110512.5|110487.5|110495.6|110470.6|30
1733325710000|2024-12-04 15:21:50|110499|110474|110497.5|110472.5|110500.9|110475.9|110493.8|110468.8|17
1733325720000|2024-12-04 15:22:00|110497.4|110472.4|110491.4|110466.4|110501.9|110476.9|110489.4|110464.4|43
1733325730000|2024-12-04 15:22:10|110492.8|110467.8|110500.2|110475.2|110501.8|110476.8|110489.4|110464.4|47
1733325740000|2024-12-04 15:22:20|110501.9|110476.9|110495.4|110470.4|110503.2|110478.2|110490.5|110465.5|28
1733325750000|2024-12-04 15:22:30|110495.3|110470.3|110495.5|110470.5|110500.5|110475.5|110493.9|110468.9|20
1733325760000|2024-12-04 15:22:40|110495.2|110470.2|110501.1|110476.1|110501.1|110476.1|110494.9|110469.9|12
1733325770000|2024-12-04 15:22:50|110501.3|110476.3|110494.6|110469.6|110503|110478|110491|110466|35
1733325780000|2024-12-04 15:23:00|110495.3|110470.3|110497.3|110472.3|110504.6|110479.6|110491.7|110466.7|41
1733325790000|2024-12-04 15:23:10|110498.6|110473.6|110498|110473|110500.3|110475.3|110494.4|110469.4|35
1733325800000|2024-12-04 15:23:20|110498.7|110473.7|110502.1|110477.1|110502.1|110477.1|110494.2|110469.2|21
1733325810000|2024-12-04 15:23:30|110505.2|110480.2|110519.5|110494.5|110524.7|110499.7|110503.5|110478.5|30
1733325820000|2024-12-04 15:23:40|110518.9|110493.9|110523.3|110498.3|110523.9|110498.9|110517.6|110492.6|22
1733325830000|2024-12-04 15:23:50|110526.1|110501.1|110521.9|110496.9|110526.1|110501.1|110519.8|110494.8|26
1733325840000|2024-12-04 15:24:00|110522.1|110497.1|110527.5|110502.5|110528.2|110503.2|110521.8|110496.8|23
1733325850000|2024-12-04 15:24:10|110527.3|110502.3|110512.9|110487.9|110530.2|110505.2|110510.8|110485.8|27
1733325860000|2024-12-04 15:24:20|110511.9|110486.9|110515.7|110490.7|110516.9|110491.9|110505.9|110480.9|31
1733325870000|2024-12-04 15:24:30|110514.7|110489.7|110497.3|110472.3|110514.7|110489.7|110496.3|110471.3|26
1733325880000|2024-12-04 15:24:40|110492.9|110467.9|110477.7|110452.7|110492.9|110467.9|110476.1|110451.1|34
1733325890000|2024-12-04 15:24:50|110478.5|110453.5|110456.5|110431.5|110478.5|110453.5|110456.5|110431.5|22
1733325900000|2024-12-04 15:25:00|110458.4|110433.4|110417.4|110392.4|110460.2|110435.2|110416.3|110391.3|44
1733325910000|2024-12-04 15:25:10|110419|110394|110354|110329|110419|110394|110352.8|110327.8|47
1733325920000|2024-12-04 15:25:20|110352.6|110327.6|110342.3|110317.3|110364.8|110339.8|110336.1|110311.1|59
1733325930000|2024-12-04 15:25:30|110341|110316|110368.2|110318.2|110370.9|110333.3|110324.3|110299.3|56
1733325940000|2024-12-04 15:25:40|110364.6|110314.6|110337.7|110312.7|110381.1|110340.1|110337.7|110308.7|41
1733325950000|2024-12-04 15:25:50|110336.9|110311.9|110321.7|110296.7|110337|110312|110311.5|110286.5|49
1733325960000|2024-12-04 15:26:00|110322.7|110297.7|110344.4|110319.4|110355.1|110330.1|110318.5|110293.5|51
1733325970000|2024-12-04 15:26:10|110344.5|110319.5|110330.2|110305.2|110344.5|110319.5|110317.9|110292.9|54
1733325980000|2024-12-04 15:26:20|110331.1|110306.1|110328.9|110303.9|110340.9|110315.9|110322.5|110297.5|48
1733325990000|2024-12-04 15:26:30|110328.7|110303.7|110347.5|110322.5|110352.5|110327.5|110327.1|110302.1|44
1733326000000|2024-12-04 15:26:40|110346.6|110321.6|110379.1|110354.1|110379.1|110354.1|110341.8|110316.8|35
1733326010000|2024-12-04 15:26:50|110380.8|110355.8|110401|110376|110406.9|110381.9|110380.8|110355.8|45
1733326020000|2024-12-04 15:27:00|110403.5|110378.5|110379.7|110354.7|110405.8|110380.8|110366.4|110341.4|51
1733326030000|2024-12-04 15:27:10|110376.1|110351.1|110359.9|110334.9|110379.4|110354.4|110353.3|110328.3|43
1733326040000|2024-12-04 15:27:20|110361.2|110336.2|110366|110341|110368.7|110343.7|110356|110331|51
1733326050000|2024-12-04 15:27:30|110366.7|110341.7|110361.9|110336.9|110367.2|110342.2|110361.8|110336.8|33
1733326060000|2024-12-04 15:27:40|110364.7|110339.7|110376.1|110351.1|110376.1|110351.1|110361.3|110336.3|24
1733326070000|2024-12-04 15:27:50|110376|110351|110373.3|110348.3|110377.6|110352.6|110372|110347|31
1733326080000|2024-12-04 15:28:00|110373|110348|110376.5|110351.5|110387.8|110362.8|110368|110343|34
1733326090000|2024-12-04 15:28:10|110377.3|110352.3|110397.1|110372.1|110397.5|110372.5|110371.2|110346.2|27
1733326100000|2024-12-04 15:28:20|110395.6|110370.6|110408.5|110383.5|110410.2|110385.2|110392.9|110367.9|33
1733326110000|2024-12-04 15:28:30|110407.8|110382.8|110402.7|110377.7|110413.8|110388.8|110398.4|110373.4|47
1733326120000|2024-12-04 15:28:40|110402.5|110377.5|110400.6|110375.6|110405.4|110380.4|110399.4|110374.4|24
1733326130000|2024-12-04 15:28:50|110399.5|110374.5|110396.8|110371.8|110399.5|110374.5|110396.3|110371.3|12
1733326140000|2024-12-04 15:29:00|110397.2|110372.2|110391.7|110366.7|110397.4|110372.4|110389|110364|20
1733326150000|2024-12-04 15:29:10|110391.6|110366.6|110367.9|110342.9|110399.5|110374.5|110360.2|110335.2|41
1733326160000|2024-12-04 15:29:20|110365|110340|110369.5|110344.5|110370|110345|110360.3|110335.3|40
1733326170000|2024-12-04 15:29:30|110369.3|110344.3|110386.1|110361.1|110386.8|110361.8|110362.6|110337.6|35
1733326180000|2024-12-04 15:29:40|110385.3|110360.3|110389.2|110364.2|110391.1|110366.1|110375.2|110350.2|43
1733326190000|2024-12-04 15:29:50|110390.2|110365.2|110401.1|110376.1|110412.3|110378.2|110387.5|110356.2|30
1733326200000|2024-12-04 15:30:00|110401.6|110376.6|110395.1|110370.1|110404.6|110376.6|110382|110348.4|58
1733326210000|2024-12-04 15:30:10|110393.8|110368.8|110394.4|110369.4|110412.3|110384|110383.7|110351.5|64
1733326220000|2024-12-04 15:30:20|110394.6|110369.6|110346.4|110321.4|110404|110379|110346.4|110321.4|40
1733326230000|2024-12-04 15:30:30|110344.6|110319.6|110366|110341|110372.8|110347.8|110338.6|110313.6|56
1733326240000|2024-12-04 15:30:40|110367.1|110342.1|110378|110353|110378.2|110353.2|110366|110341|41
1733326250000|2024-12-04 15:30:50|110374.9|110349.9|110378.9|110353.9|110385.8|110355.5|110367.2|110333.1|44
1733326260000|2024-12-04 15:31:00|110377.6|110352.6|110379.4|110354.4|110380.5|110355.5|110358.4|110333.4|43
1733326270000|2024-12-04 15:31:10|110377.4|110352.4|110376.4|110351.4|110384.2|110359.2|110374.5|110349.5|36
1733326280000|2024-12-04 15:31:20|110375.2|110350.2|110411.2|110386.2|110415|110390|110375|110350|47
1733326290000|2024-12-04 15:31:30|110409.7|110384.7|110407|110382|110413.8|110388.8|110401.9|110376.9|35
1733326300000|2024-12-04 15:31:40|110407.1|110382.1|110425.4|110400.4|110426.4|110401.4|110401.6|110376.6|27
1733326310000|2024-12-04 15:31:50|110424.2|110399.2|110438|110413|110440.4|110415.4|110414.4|110389.4|36
1733326320000|2024-12-04 15:32:00|110437.7|110412.7|110426|110401|110437.7|110412.7|110415.1|110390.1|30
1733326330000|2024-12-04 15:32:10|110425.7|110400.7|110457.9|110432.9|110457.9|110432.9|110425.7|110400.7|40
1733326340000|2024-12-04 15:32:20|110458.4|110433.4|110473.9|110448.9|110473.9|110448.9|110452.3|110427.3|41
1733326350000|2024-12-04 15:32:30|110475.3|110450.3|110474.6|110449.6|110478|110453|110473.7|110448.7|23
1733326360000|2024-12-04 15:32:40|110474.4|110449.4|110470.5|110445.5|110478.2|110453.2|110468.7|110443.7|28
1733326370000|2024-12-04 15:32:50|110470|110445|110464.8|110439.8|110472.3|110447.3|110455.6|110430.6|42
1733326380000|2024-12-04 15:33:00|110463.8|110438.8|110472.4|110447.4|110474.6|110449.6|110458.2|110433.2|42
1733326390000|2024-12-04 15:33:10|110472|110447|110464.2|110439.2|110486.2|110461.2|110462.8|110437.8|48
1733326400000|2024-12-04 15:33:20|110459.9|110434.9|110467.1|110442.1|110475.8|110450.8|110459.9|110434.9|43
1733326410000|2024-12-04 15:33:30|110466.5|110441.5|110475.7|110450.7|110482.3|110457.3|110464.1|110439.1|38
1733326420000|2024-12-04 15:33:40|110476|110451|110481|110456|110484.3|110459.3|110476|110451|44
1733326430000|2024-12-04 15:33:50|110481.1|110456.1|110497.2|110472.2|110497.2|110472.2|110481|110456|34
1733326440000|2024-12-04 15:34:00|110496.8|110471.8|110473.4|110448.4|110496.8|110471.8|110473.4|110448.4|47
1733326450000|2024-12-04 15:34:10|110473.2|110448.2|110459.3|110434.3|110477.5|110452.5|110452|110427|35
1733326460000|2024-12-04 15:34:20|110458.3|110433.3|110463.7|110438.7|110475.1|110450.1|110456.4|110431.4|38
1733326470000|2024-12-04 15:34:30|110461.1|110436.1|110470.2|110445.2|110473.6|110448.6|110451.7|110426.7|35
1733326480000|2024-12-04 15:34:40|110470.7|110445.7|110451|110426|110470.7|110445.7|110446.3|110421.3|41
1733326490000|2024-12-04 15:34:50|110451.1|110426.1|110450.4|110425.4|110455.7|110430.7|110447.5|110422.5|31
1733326500000|2024-12-04 15:35:00|110451.4|110426.4|110444.4|110419.4|110453.4|110428.4|110442.3|110417.3|30
1733326510000|2024-12-04 15:35:10|110445.2|110420.2|110457|110432|110457|110432|110443.7|110418.7|38
1733326520000|2024-12-04 15:35:20|110458|110433|110453.3|110428.3|110459.3|110434.3|110452.9|110427.9|30
1733326530000|2024-12-04 15:35:30|110452.6|110427.6|110454|110429|110454.2|110429.2|110440.4|110415.4|28
1733326540000|2024-12-04 15:35:40|110453.1|110428.1|110459.1|110434.1|110460.8|110435.8|110452.1|110427.1|19
1733326550000|2024-12-04 15:35:50|110458.1|110433.1|110441.6|110416.6|110459.1|110434.1|110440.6|110415.6|28
1733326560000|2024-12-04 15:36:00|110439.3|110414.3|110440.5|110415.5|110443.4|110418.4|110439|110414|21
1733326570000|2024-12-04 15:36:10|110440.7|110415.7|110456|110431|110456|110431|110437.6|110412.6|24
1733326580000|2024-12-04 15:36:20|110455.3|110430.3|110457.1|110432.1|110460.2|110435.2|110452.3|110427.3|14
1733326590000|2024-12-04 15:36:30|110458.5|110433.5|110451.5|110426.5|110461.2|110436.2|110441.9|110416.9|20
1733326600000|2024-12-04 15:36:40|110452.5|110427.5|110461.4|110436.4|110473.6|110448.6|110447|110422|38
1733326610000|2024-12-04 15:36:50|110460.4|110435.4|110471.7|110446.7|110475.7|110450.7|110451.9|110426.9|37
1733326620000|2024-12-04 15:37:00|110472.1|110447.1|110453|110428|110472.5|110447.5|110451.8|110426.8|24
1733326630000|2024-12-04 15:37:10|110454.1|110429.1|110460.5|110435.5|110463.1|110438.1|110449.3|110424.3|38
1733326640000|2024-12-04 15:37:20|110458|110433|110454.9|110429.9|110473.3|110448.3|110450.6|110425.6|34
1733326650000|2024-12-04 15:37:30|110454.6|110429.6|110478.3|110453.3|110479.4|110454.4|110454.6|110429.6|30
1733326660000|2024-12-04 15:37:40|110478.4|110453.4|110458.5|110433.5|110478.4|110453.4|110456.5|110431.5|32
1733326670000|2024-12-04 15:37:50|110459.6|110434.6|110469|110444|110472.9|110447.9|110459.6|110434.6|38
1733326680000|2024-12-04 15:38:00|110470.1|110445.1|110474.8|110449.8|110478|110453|110467.6|110442.6|37
1733326690000|2024-12-04 15:38:10|110474.4|110449.4|110482.3|110457.3|110485.9|110460.9|110473.4|110448.4|27
1733326700000|2024-12-04 15:38:20|110482.1|110457.1|110485.7|110460.7|110486.1|110461.1|110475|110450|29
1733326710000|2024-12-04 15:38:30|110483.9|110458.9|110471.1|110446.1|110489.1|110464.1|110470.9|110445.9|41
1733326720000|2024-12-04 15:38:40|110469.9|110444.9|110461.4|110436.4|110471|110446|110446|110421|37
1733326730000|2024-12-04 15:38:50|110467.2|110442.2|110485.5|110460.5|110485.5|110460.5|110463.2|110438.2|38
1733326740000|2024-12-04 15:39:00|110486.6|110461.6|110490.9|110465.9|110490.9|110465.9|110484.7|110459.7|27
1733326750000|2024-12-04 15:39:10|110496.1|110471.1|110482.9|110457.9|110496.1|110471.1|110477.6|110452.6|36
1733326760000|2024-12-04 15:39:20|110489.3|110464.3|110477.9|110452.9|110489.3|110464.3|110477.9|110452.9|24
1733326770000|2024-12-04 15:39:30|110478.2|110453.2|110477.8|110452.8|110484.9|110459.9|110473.2|110448.2|30
1733326780000|2024-12-04 15:39:40|110477.9|110452.9|110471.9|110446.9|110484.9|110459.9|110471.9|110446.9|35
1733326790000|2024-12-04 15:39:50|110471.2|110446.2|110452|110427|110471.2|110446.2|110448.5|110423.5|33
1733326800000|2024-12-04 15:40:00|110453.6|110428.6|110462.1|110437.1|110473.7|110448.7|110453.6|110428.6|42
1733326810000|2024-12-04 15:40:10|110458.7|110433.7|110454.8|110429.8|110461.2|110436.2|110454.8|110429.8|33
1733326820000|2024-12-04 15:40:20|110447.6|110422.6|110457.1|110432.1|110460.3|110435.3|110447.6|110422.6|28
1733326830000|2024-12-04 15:40:30|110455.8|110430.8|110467.6|110442.6|110470.4|110445.4|110454.3|110429.3|34
1733326840000|2024-12-04 15:40:40|110468.3|110443.3|110464.1|110439.1|110473.6|110448.6|110464.1|110439.1|35
1733326850000|2024-12-04 15:40:50|110462.9|110437.9|110450.3|110425.3|110462.9|110437.9|110448.8|110423.8|33
1733326860000|2024-12-04 15:41:00|110450.2|110425.2|110467.9|110442.9|110471.6|110446.6|110449.9|110424.9|27
1733326870000|2024-12-04 15:41:10|110468.6|110443.6|110487.2|110462.2|110488.4|110463.4|110465.3|110440.3|38
1733326880000|2024-12-04 15:41:20|110485.4|110460.4|110468.2|110443.2|110485.4|110460.4|110451.1|110426.1|34
1733326890000|2024-12-04 15:41:30|110463.6|110438.6|110455.6|110430.6|110467.6|110442.6|110449|110424|30
1733326900000|2024-12-04 15:41:40|110457|110432|110459.7|110434.7|110460.5|110435.5|110454.3|110429.3|25
1733326910000|2024-12-04 15:41:50|110460.1|110435.1|110454.5|110429.5|110462.7|110437.7|110447|110422|30
1733326920000|2024-12-04 15:42:00|110454.6|110429.6|110456.4|110431.4|110456.4|110431.4|110450.5|110425.5|11
1733326930000|2024-12-04 15:42:10|110455.8|110430.8|110454.1|110429.1|110456.7|110431.7|110454.1|110429.1|16
1733326940000|2024-12-04 15:42:20|110453.9|110428.9|110447.2|110422.2|110453.9|110428.9|110443.6|110418.6|21
1733326950000|2024-12-04 15:42:30|110446.9|110421.9|110437|110412|110446.9|110421.9|110427.6|110402.6|42
1733326960000|2024-12-04 15:42:40|110438.1|110413.1|110431.9|110406.9|110439.3|110414.3|110426.2|110401.2|27
1733326970000|2024-12-04 15:42:50|110430|110405|110431.1|110406.1|110432.3|110407.3|110430|110405|15
1733326980000|2024-12-04 15:43:00|110432.1|110407.1|110455.3|110430.3|110455.3|110430.3|110432|110407|32
1733326990000|2024-12-04 15:43:10|110456.8|110431.8|110456.6|110431.6|110456.8|110431.8|110447.4|110422.4|23
1733327000000|2024-12-04 15:43:20|110455.5|110430.5|110441.7|110416.7|110455.5|110430.5|110439.2|110414.2|25
1733327010000|2024-12-04 15:43:30|110441.9|110416.9|110446.7|110421.7|110449.1|110424.1|110441.4|110416.4|25
1733327020000|2024-12-04 15:43:40|110446.5|110421.5|110447.3|110422.3|110447.5|110422.5|110444.9|110419.9|15
1733327030000|2024-12-04 15:43:50|110445.4|110420.4|110447.4|110422.4|110449.2|110424.2|110443.2|110418.2|25
1733327040000|2024-12-04 15:44:00|110448.5|110423.5|110453.4|110428.4|110455.4|110430.4|110448.5|110423.5|27
1733327050000|2024-12-04 15:44:10|110454.2|110429.2|110461.1|110436.1|110467.8|110442.8|110453.3|110428.3|34
1733327060000|2024-12-04 15:44:20|110460.2|110435.2|110419.3|110394.3|110460.2|110435.2|110419.3|110394.3|26
1733327070000|2024-12-04 15:44:30|110420.6|110395.6|110427.1|110402.1|110430.1|110405.1|110418.5|110393.5|32
1733327080000|2024-12-04 15:44:40|110428.2|110403.2|110428.3|110403.3|110434.6|110409.6|110426.2|110401.2|30
1733327090000|2024-12-04 15:44:50|110431.1|110406.1|110430.7|110405.7|110436|110411|110427.2|110402.2|33
1733327100000|2024-12-04 15:45:00|110432.2|110407.2|110454.3|110429.3|110458.6|110433.6|110430.5|110405.5|40
1733327110000|2024-12-04 15:45:10|110451.3|110426.3|110425.9|110400.9|110451.3|110426.3|110420.4|110395.4|33
1733327120000|2024-12-04 15:45:20|110426.9|110401.9|110427.4|110402.4|110433.5|110408.5|110423.4|110398.4|24
1733327130000|2024-12-04 15:45:30|110426.4|110401.4|110432.9|110407.9|110434.9|110409.9|110424.5|110399.5|31
1733327140000|2024-12-04 15:45:40|110433.4|110408.4|110439.7|110414.7|110448|110423|110430.2|110405.2|43
1733327150000|2024-12-04 15:45:50|110440.1|110415.1|110476.1|110451.1|110477.6|110452.6|110440.1|110415.1|38
1733327160000|2024-12-04 15:46:00|110474.2|110449.2|110457.8|110432.8|110477.7|110452.7|110454.6|110429.6|30
1733327170000|2024-12-04 15:46:10|110459.9|110434.9|110451.3|110426.3|110467.1|110442.1|110451.3|110426.3|29
1733327180000|2024-12-04 15:46:20|110452.3|110427.3|110440.9|110415.9|110459.8|110434.8|110436.3|110411.3|26
1733327190000|2024-12-04 15:46:30|110441.9|110416.9|110426.6|110401.6|110441.9|110416.9|110426.6|110401.6|32
1733327200000|2024-12-04 15:46:40|110422.2|110397.2|110425.4|110400.4|110428.8|110403.8|110410.5|110385.5|47
1733327210000|2024-12-04 15:46:50|110426.2|110401.2|110393.8|110368.8|110426.4|110401.4|110393.5|110368.5|35
1733327220000|2024-12-04 15:47:00|110393.7|110368.7|110395.4|110370.4|110402.8|110377.8|110389|110364|38
1733327230000|2024-12-04 15:47:10|110395.8|110370.8|110409.9|110384.9|110413.2|110388.2|110395.8|110370.8|31
1733327240000|2024-12-04 15:47:20|110402.7|110377.7|110440.3|110415.3|110440.3|110415.3|110397.7|110372.7|49
1733327250000|2024-12-04 15:47:30|110440.1|110415.1|110424.1|110399.1|110441.9|110416.9|110417.1|110392.1|42
1733327260000|2024-12-04 15:47:40|110424.4|110399.4|110477.8|110452.8|110478.5|110453.5|110421.3|110396.3|55
1733327270000|2024-12-04 15:47:50|110479.1|110454.1|110496.5|110471.5|110496.5|110471.5|110452|110427|60
1733327280000|2024-12-04 15:48:00|110492.8|110467.8|110552.4|110527.4|110553.5|110528.5|110486.4|110461.4|65
1733327290000|2024-12-04 15:48:10|110551.8|110526.8|110532.7|110507.7|110557.5|110532.5|110520|110495|66
1733327300000|2024-12-04 15:48:20|110536.3|110511.3|110501.2|110476.2|110537.1|110512.1|110498.8|110473.8|60
1733327310000|2024-12-04 15:48:30|110500.8|110475.8|110471.7|110446.7|110500.8|110475.8|110471.7|110446.7|56
1733327320000|2024-12-04 15:48:40|110477.6|110452.6|110453.8|110428.8|110484.3|110459.3|110451.4|110426.4|64
1733327330000|2024-12-04 15:48:50|110453.4|110428.4|110475.1|110450.1|110496.4|110471.4|110453.1|110428.1|61
1733327340000|2024-12-04 15:49:00|110473.9|110448.9|110495.1|110470.1|110497|110472|110473.9|110448.9|59
1733327350000|2024-12-04 15:49:10|110497.1|110472.1|110495|110470|110497.5|110472.5|110473.6|110448.6|63
1733327360000|2024-12-04 15:49:20|110497.3|110472.3|110485.6|110460.6|110502.9|110477.9|110485.3|110460.3|60
1733327370000|2024-12-04 15:49:30|110487.1|110462.1|110485.1|110460.1|110495.3|110470.3|110469|110444|64
1733327380000|2024-12-04 15:49:40|110483.9|110458.9|110480.7|110455.7|110495|110470|110475.1|110450.1|52
1733327390000|2024-12-04 15:49:50|110477.5|110452.5|110473.4|110448.4|110485.4|110460.4|110471.5|110446.5|50
1733327400000|2024-12-04 15:50:00|110472.1|110447.1|110459.9|110434.9|110474.8|110449.8|110455.4|110430.4|48
1733327410000|2024-12-04 15:50:10|110460.6|110435.6|110447.2|110422.2|110462.8|110437.8|110445.6|110420.6|44
1733327420000|2024-12-04 15:50:20|110448.5|110423.5|110420.2|110395.2|110448.5|110423.5|110413.6|110388.6|42
1733327430000|2024-12-04 15:50:30|110423.5|110398.5|110431|110406|110433.1|110408.1|110423.5|110398.5|41
1733327440000|2024-12-04 15:50:40|110429.4|110404.4|110445.6|110420.6|110463.6|110438.6|110428.9|110403.9|56
1733327450000|2024-12-04 15:50:50|110444.6|110419.6|110478.1|110453.1|110478.6|110453.6|110439.5|110414.5|38
1733327460000|2024-12-04 15:51:00|110480|110455|110491.5|110466.5|110495.3|110470.3|110480|110455|37
1733327470000|2024-12-04 15:51:10|110490.1|110465.1|110482.2|110457.2|110492.3|110467.3|110477.8|110452.8|39
1733327480000|2024-12-04 15:51:20|110481.8|110456.8|110474.3|110449.3|110488.2|110463.2|110473.1|110448.1|31
1733327490000|2024-12-04 15:51:30|110475|110450|110467|110442|110486.4|110461.4|110466.5|110441.5|50
1733327500000|2024-12-04 15:51:40|110468.3|110443.3|110470|110445|110477.9|110452.9|110468.3|110443.3|39
1733327510000|2024-12-04 15:51:50|110467.4|110442.4|110470.5|110445.5|110483|110458|110461.6|110436.6|42
1733327520000|2024-12-04 15:52:00|110469.2|110444.2|110445.6|110420.6|110469.2|110444.2|110440.9|110415.9|54
1733327530000|2024-12-04 15:52:10|110444.9|110419.9|110412.7|110387.7|110453.3|110428.3|110412.7|110387.7|47
1733327540000|2024-12-04 15:52:20|110411.3|110386.3|110400.7|110375.7|110416.6|110391.6|110399.4|110374.4|46
1733327550000|2024-12-04 15:52:30|110400.5|110375.5|110389.9|110364.9|110400.5|110375.5|110384.5|110359.5|41
1733327560000|2024-12-04 15:52:40|110387.4|110362.4|110361.9|110336.9|110387.4|110362.4|110361.8|110336.8|36
1733327570000|2024-12-04 15:52:50|110356.4|110331.4|110357.4|110332.4|110366.1|110341.1|110350.4|110325.4|46
1733327580000|2024-12-04 15:53:00|110356.7|110331.7|110347.5|110322.5|110356.7|110331.7|110336.4|110311.4|44
1733327590000|2024-12-04 15:53:10|110348.3|110323.3|110356.3|110331.3|110359.4|110334.4|110345.4|110320.4|33
1733327600000|2024-12-04 15:53:20|110355.1|110330.1|110386.3|110361.3|110387.9|110362.9|110355.1|110330.1|40
1733327610000|2024-12-04 15:53:30|110386.8|110361.8|110389.6|110364.6|110397.5|110372.5|110384.2|110359.2|40
1733327620000|2024-12-04 15:53:40|110390.6|110365.6|110368.7|110343.7|110391.7|110366.7|110363.2|110338.2|39
1733327630000|2024-12-04 15:53:50|110368.9|110343.9|110325.7|110300.7|110369.4|110344.4|110322.2|110297.2|49
1733327640000|2024-12-04 15:54:00|110323.9|110298.9|110327.4|110302.4|110330.3|110305.3|110315|110290|40
1733327650000|2024-12-04 15:54:10|110328.5|110303.5|110354.5|110329.5|110356.6|110331.6|110328.5|110303.5|45
1733327660000|2024-12-04 15:54:20|110353.9|110328.9|110336.4|110311.4|110354.2|110329.2|110328.7|110303.7|36
1733327670000|2024-12-04 15:54:30|110335|110310|110336.8|110311.8|110341.6|110316.6|110315.5|110290.5|52
1733327680000|2024-12-04 15:54:40|110337.9|110312.9|110349.1|110324.1|110349.1|110324.1|110337.9|110312.9|34
1733327690000|2024-12-04 15:54:50|110348|110323|110360.5|110335.5|110363.2|110338.2|110343.3|110318.3|37
1733327700000|2024-12-04 15:55:00|110351.8|110326.8|110354.2|110329.2|110359.7|110334.7|110342.9|110317.9|50
1733327710000|2024-12-04 15:55:10|110355.7|110330.7|110393.7|110368.7|110396|110371|110355.5|110330.5|45
1733327720000|2024-12-04 15:55:20|110392.9|110367.9|110400.2|110375.2|110408.5|110383.5|110387.5|110362.5|35
1733327730000|2024-12-04 15:55:30|110398.5|110373.5|110390.1|110365.1|110410.2|110385.2|110390.1|110365.1|34
1733327740000|2024-12-04 15:55:40|110391.6|110366.6|110409.9|110384.9|110409.9|110384.9|110391.6|110366.6|43
1733327750000|2024-12-04 15:55:50|110408.9|110383.9|110407.9|110382.9|110420.1|110395.1|110406.9|110381.9|54
1733327760000|2024-12-04 15:56:00|110408.7|110383.7|110418.3|110393.3|110420|110395|110399.5|110374.5|39
1733327770000|2024-12-04 15:56:10|110415.8|110390.8|110415.2|110390.2|110419.7|110394.7|110410.5|110385.5|39
1733327780000|2024-12-04 15:56:20|110416.2|110391.2|110426.1|110401.1|110426.1|110401.1|110406.8|110381.8|28
1733327790000|2024-12-04 15:56:30|110425.8|110400.8|110416.3|110391.3|110425.8|110400.8|110412.8|110387.8|41
1733327800000|2024-12-04 15:56:40|110417.4|110392.4|110417.4|110392.4|110423.3|110398.3|110413.5|110388.5|27
1733327810000|2024-12-04 15:56:50|110418.7|110393.7|110436.7|110411.7|110438.1|110413.1|110418.2|110393.2|36
1733327820000|2024-12-04 15:57:00|110437.8|110412.8|110434.9|110409.9|110450.9|110425.9|110430.6|110405.6|29
1733327830000|2024-12-04 15:57:10|110435.9|110410.9|110445.8|110420.8|110446.8|110421.8|110435.9|110410.9|23
1733327840000|2024-12-04 15:57:20|110445.3|110420.3|110442.3|110417.3|110446.2|110421.2|110436.2|110411.2|28
1733327850000|2024-12-04 15:57:30|110441.7|110416.7|110409.6|110384.6|110441.7|110416.7|110407|110382|51
1733327860000|2024-12-04 15:57:40|110408|110383|110388.8|110363.8|110408.7|110383.7|110387|110362|47
1733327870000|2024-12-04 15:57:50|110388|110363|110415.4|110390.4|110417|110392|110384.3|110359.3|50
1733327880000|2024-12-04 15:58:00|110410.6|110385.6|110396.9|110371.9|110410.6|110385.6|110396.5|110371.5|34
1733327890000|2024-12-04 15:58:10|110397.7|110372.7|110418.5|110393.5|110432.6|110407.6|110394.2|110369.2|47
1733327900000|2024-12-04 15:58:20|110418.1|110393.1|110429.8|110404.8|110434.5|110409.5|110415|110390|49
1733327910000|2024-12-04 15:58:30|110427.5|110402.5|110450.4|110425.4|110451.6|110426.6|110423.9|110398.9|38
1733327920000|2024-12-04 15:58:40|110449.6|110424.6|110451.7|110426.7|110459.2|110434.2|110446|110421|36
1733327930000|2024-12-04 15:58:50|110450|110425|110461.3|110436.3|110469.6|110444.6|110446.9|110421.9|40
1733327940000|2024-12-04 15:59:00|110460.8|110435.8|110462.2|110437.2|110471.6|110446.6|110455.2|110430.2|45
1733327950000|2024-12-04 15:59:10|110461.1|110436.1|110449.4|110424.4|110463.2|110438.2|110444.7|110419.7|42
1733327960000|2024-12-04 15:59:20|110447.4|110422.4|110421.2|110396.2|110454.8|110429.8|110421.2|110396.2|38
1733327970000|2024-12-04 15:59:30|110420.5|110395.5|110425.8|110400.8|110427.1|110402.1|110419.9|110394.9|23
1733327980000|2024-12-04 15:59:40|110426.6|110401.6|110427.1|110402.1|110433.9|110408.9|110423.3|110398.3|39
1733327990000|2024-12-04 15:59:50|110429.6|110404.6|110418.1|110393.1|110432.5|110407.5|110418.1|110393.1|31
1733328000000|2024-12-04 16:00:00|110414.9|110389.9|110433.8|110408.8|110439.4|110414.4|110397.3|110372.3|53
1733328010000|2024-12-04 16:00:10|110432.8|110407.8|110446.3|110421.3|110461|110436|110429.3|110404.3|52
1733328020000|2024-12-04 16:00:20|110445.4|110420.4|110450.3|110425.3|110453.7|110428.7|110442.8|110417.8|40
1733328030000|2024-12-04 16:00:30|110452|110427|110452.7|110427.7|110456.7|110431.7|110447|110422|31
1733328040000|2024-12-04 16:00:40|110452.1|110427.1|110425.4|110400.4|110452.1|110427.1|110425.4|110400.4|29
1733328050000|2024-12-04 16:00:50|110426.3|110401.3|110423.7|110398.7|110434.6|110409.6|110423.5|110398.5|40
1733328060000|2024-12-04 16:01:00|110425.7|110400.7|110433.7|110408.7|110443.9|110418.9|110425.7|110400.7|50
1733328070000|2024-12-04 16:01:10|110434.6|110409.6|110422.1|110397.1|110436.3|110411.3|110420.5|110395.5|45
1733328080000|2024-12-04 16:01:20|110421.9|110396.9|110430.2|110405.2|110433.4|110408.4|110417.8|110392.8|41
1733328090000|2024-12-04 16:01:30|110429.3|110404.3|110413.6|110388.6|110431.6|110406.6|110413.2|110388.2|39
1733328100000|2024-12-04 16:01:40|110412|110387|110398.2|110373.2|110412|110387|110398.2|110373.2|38
1733328110000|2024-12-04 16:01:50|110399|110374|110410.8|110385.8|110417.1|110392.1|110396.2|110371.2|30
1733328120000|2024-12-04 16:02:00|110409.4|110384.4|110399.7|110374.7|110409.4|110384.4|110399.3|110374.3|27
1733328130000|2024-12-04 16:02:10|110399.5|110374.5|110423.3|110398.3|110425.2|110400.2|110397.6|110372.6|38
1733328140000|2024-12-04 16:02:20|110424.9|110399.9|110426.7|110401.7|110440.3|110415.3|110418.2|110393.2|34
1733328150000|2024-12-04 16:02:30|110427|110402|110441.4|110416.4|110446.5|110421.5|110427|110402|31
1733328160000|2024-12-04 16:02:40|110442.5|110417.5|110450|110425|110455.4|110430.4|110440.4|110415.4|33
1733328170000|2024-12-04 16:02:50|110448|110423|110422|110397|110450.4|110425.4|110422|110397|25
1733328180000|2024-12-04 16:03:00|110420.7|110395.7|110421.2|110396.2|110421.2|110396.2|110403.5|110378.5|46
1733328190000|2024-12-04 16:03:10|110426.9|110401.9|110439.6|110414.6|110440.1|110415.1|110424.7|110399.7|22
1733328200000|2024-12-04 16:03:20|110439.5|110414.5|110440|110415|110448.3|110423.3|110438.1|110413.1|32
1733328210000|2024-12-04 16:03:30|110439.8|110414.8|110421.8|110396.8|110441.1|110416.1|110419.6|110394.6|39
1733328220000|2024-12-04 16:03:40|110422.8|110397.8|110430.8|110405.8|110444.7|110419.7|110416.4|110391.4|56
1733328230000|2024-12-04 16:03:50|110435.5|110410.5|110420|110395|110435.5|110410.5|110420|110395|49
1733328240000|2024-12-04 16:04:00|110418.6|110393.6|110415.7|110390.7|110430.2|110405.2|110407.6|110382.6|50
1733328250000|2024-12-04 16:04:10|110414.8|110389.8|110407.4|110382.4|110428.7|110403.7|110403.7|110378.7|47
1733328260000|2024-12-04 16:04:20|110406.9|110381.9|110413|110388|110419.7|110394.7|110406.7|110381.7|39
1733328270000|2024-12-04 16:04:30|110412.6|110387.6|110439.4|110414.4|110441|110416|110412.3|110387.3|31
1733328280000|2024-12-04 16:04:40|110440.6|110415.6|110460.6|110435.6|110462.1|110437.1|110439.5|110414.5|40
1733328290000|2024-12-04 16:04:50|110461.1|110436.1|110452.8|110427.8|110461.1|110436.1|110451|110426|34
1733328300000|2024-12-04 16:05:00|110453.3|110428.3|110463.6|110438.6|110466.2|110441.2|110452.9|110427.9|34
1733328310000|2024-12-04 16:05:10|110463|110438|110466.2|110441.2|110475.2|110450.2|110461.7|110436.7|25
1733328320000|2024-12-04 16:05:20|110465.2|110440.2|110452.7|110427.7|110467.9|110442.9|110448.2|110423.2|33
1733328330000|2024-12-04 16:05:30|110452.1|110427.1|110442|110417|110457|110432|110442|110417|24
1733328340000|2024-12-04 16:05:40|110441.1|110416.1|110440.9|110415.9|110443.8|110418.8|110436.6|110411.6|41
1733328350000|2024-12-04 16:05:50|110440.1|110415.1|110448.4|110423.4|110454.2|110429.2|110440.1|110415.1|50
1733328360000|2024-12-04 16:06:00|110449.6|110424.6|110446.5|110421.5|110450|110425|110444.4|110419.4|22
1733328370000|2024-12-04 16:06:10|110447.7|110422.7|110467.2|110442.2|110468.2|110443.2|110446.5|110421.5|25
1733328380000|2024-12-04 16:06:20|110467.4|110442.4|110460.4|110435.4|110467.9|110442.9|110451.9|110426.9|17
1733328390000|2024-12-04 16:06:30|110460.1|110435.1|110452.9|110427.9|110462.1|110437.1|110452.9|110427.9|18
1733328400000|2024-12-04 16:06:40|110452.7|110427.7|110448.4|110423.4|110460|110435|110436.3|110411.3|40
1733328410000|2024-12-04 16:06:50|110454.2|110429.2|110451.9|110426.9|110457|110432|110448.5|110423.5|23
1733328420000|2024-12-04 16:07:00|110452|110427|110441.7|110416.7|110454.1|110429.1|110437.2|110412.2|37
1733328430000|2024-12-04 16:07:10|110440.7|110415.7|110455.8|110430.8|110458.4|110433.4|110440.7|110415.7|23
1733328440000|2024-12-04 16:07:20|110456.2|110431.2|110446.8|110421.8|110456.2|110431.2|110442.7|110417.7|22
1733328450000|2024-12-04 16:07:30|110447.7|110422.7|110445.8|110420.8|110452.8|110427.8|110445.8|110420.8|28
1733328460000|2024-12-04 16:07:40|110446.8|110421.8|110441.3|110416.3|110453.4|110428.4|110441.3|110416.3|23
1733328470000|2024-12-04 16:07:50|110435.5|110410.5|110425.2|110400.2|110435.5|110410.5|110421.1|110396.1|21
1733328480000|2024-12-04 16:08:00|110424.6|110399.6|110441.9|110416.9|110442.9|110417.9|110420.7|110395.7|27
1733328490000|2024-12-04 16:08:10|110441|110416|110453.4|110428.4|110453.4|110428.4|110441|110416|19
1733328500000|2024-12-04 16:08:20|110455.2|110430.2|110458.4|110433.4|110458.5|110433.5|110450|110425|30
1733328510000|2024-12-04 16:08:30|110458.7|110433.7|110454.7|110429.7|110460.5|110435.5|110452.7|110427.7|21
1733328520000|2024-12-04 16:08:40|110454.8|110429.8|110452.4|110427.4|110454.8|110429.8|110447.5|110422.5|31
1733328530000|2024-12-04 16:08:50|110453.8|110428.8|110454.9|110429.9|110458.9|110433.9|110445.6|110420.6|34
1733328540000|2024-12-04 16:09:00|110455.1|110430.1|110457.8|110432.8|110459.8|110434.8|110454.8|110429.8|23
1733328550000|2024-12-04 16:09:10|110459|110434|110430.8|110405.8|110459.2|110434.2|110430.4|110405.4|27
1733328560000|2024-12-04 16:09:20|110431.4|110406.4|110452.4|110427.4|110452.4|110427.4|110429.9|110404.9|30
1733328570000|2024-12-04 16:09:30|110453|110428|110469.9|110444.9|110469.9|110444.9|110452.1|110427.1|30
1733328580000|2024-12-04 16:09:40|110470|110445|110466.1|110441.1|110476.1|110451.1|110466.1|110441.1|19
1733328590000|2024-12-04 16:09:50|110466.3|110441.3|110458.4|110433.4|110466.3|110441.3|110456.1|110431.1|21
1733328600000|2024-12-04 16:10:00|110457.9|110432.9|110452.6|110427.6|110460.8|110435.8|110452.6|110427.6|28
1733328610000|2024-12-04 16:10:10|110452.7|110427.7|110449.9|110424.9|110452.7|110427.7|110443.7|110418.7|29
1733328620000|2024-12-04 16:10:20|110446.2|110421.2|110442.2|110417.2|110449.9|110424.9|110441.6|110416.6|26
1733328630000|2024-12-04 16:10:30|110442.6|110417.6|110451.2|110426.2|110451.8|110426.8|110442.6|110417.6|27
1733328640000|2024-12-04 16:10:40|110450.3|110425.3|110446.9|110421.9|110453.1|110428.1|110445.4|110420.4|25
1733328650000|2024-12-04 16:10:50|110446.4|110421.4|110445.6|110420.6|110450.2|110425.2|110441|110416|33
1733328660000|2024-12-04 16:11:00|110447.8|110422.8|110439.9|110414.9|110451.5|110426.5|110436.5|110411.5|32
1733328670000|2024-12-04 16:11:10|110440.3|110415.3|110425|110400|110440.8|110415.8|110417.7|110392.7|40
1733328680000|2024-12-04 16:11:20|110426.1|110401.1|110431.6|110406.6|110431.6|110406.6|110424.1|110399.1|34
1733328690000|2024-12-04 16:11:30|110430.6|110405.6|110443.7|110418.7|110450.6|110425.6|110429.6|110404.6|49
1733328700000|2024-12-04 16:11:40|110444.7|110419.7|110449.2|110424.2|110453.2|110428.2|110443.1|110418.1|33
1733328710000|2024-12-04 16:11:50|110449.4|110424.4|110452.3|110427.3|110455.7|110430.7|110449.4|110424.4|33
1733328720000|2024-12-04 16:12:00|110452.5|110427.5|110444.3|110419.3|110452.5|110427.5|110437.2|110412.2|38
1733328730000|2024-12-04 16:12:10|110444.2|110419.2|110445.9|110420.9|110451.1|110426.1|110440.7|110415.7|35
1733328740000|2024-12-04 16:12:20|110443.9|110418.9|110449.7|110424.7|110450.1|110425.1|110441.6|110416.6|19
1733328750000|2024-12-04 16:12:30|110449.8|110424.8|110454.8|110429.8|110467.7|110442.7|110445.3|110420.3|47
1733328760000|2024-12-04 16:12:40|110458.8|110433.8|110459|110434|110465.1|110440.1|110453.8|110428.8|37
1733328770000|2024-12-04 16:12:50|110460.1|110435.1|110452.9|110427.9|110464|110439|110452.9|110427.9|27
1733328780000|2024-12-04 16:13:00|110452.4|110427.4|110443.1|110418.1|110452.4|110427.4|110433.4|110408.4|45
1733328790000|2024-12-04 16:13:10|110444.3|110419.3|110466.7|110441.7|110466.7|110441.7|110439.3|110414.3|35
1733328800000|2024-12-04 16:13:20|110468.3|110443.3|110465.5|110440.5|110469.9|110444.9|110462.6|110437.6|30
1733328810000|2024-12-04 16:13:30|110465.2|110440.2|110463.8|110438.8|110468.9|110443.9|110460.1|110435.1|40
1733328820000|2024-12-04 16:13:40|110463.9|110438.9|110479.6|110454.6|110481.2|110456.2|110461.5|110436.5|42
1733328830000|2024-12-04 16:13:50|110477.8|110452.8|110479.5|110454.5|110479.5|110454.5|110474.8|110449.8|21
1733328840000|2024-12-04 16:14:00|110480.5|110455.5|110489.9|110464.9|110489.9|110464.9|110480.5|110455.5|31
1733328850000|2024-12-04 16:14:10|110489.6|110464.6|110511.5|110486.5|110514.6|110489.6|110489.6|110464.6|27
1733328860000|2024-12-04 16:14:20|110511.3|110486.3|110506.7|110481.7|110512.3|110487.3|110497.1|110472.1|30
1733328870000|2024-12-04 16:14:30|110505.5|110480.5|110488.9|110463.9|110505.5|110480.5|110486.2|110461.2|29
1733328880000|2024-12-04 16:14:40|110488|110463|110483.6|110458.6|110488|110463|110479.5|110454.5|25
1733328890000|2024-12-04 16:14:50|110484.7|110459.7|110483.5|110458.5|110489.9|110464.9|110483|110458|23
1733328900000|2024-12-04 16:15:00|110483.2|110458.2|110474.7|110449.7|110484.9|110459.9|110467.2|110442.2|28
1733328910000|2024-12-04 16:15:10|110475.7|110450.7|110460|110435|110475.7|110450.7|110460|110435|35
1733328920000|2024-12-04 16:15:20|110459.6|110434.6|110466.3|110441.3|110466.3|110441.3|110459.6|110434.6|25
1733328930000|2024-12-04 16:15:30|110467.4|110442.4|110460.2|110435.2|110475.1|110450.1|110456.6|110431.6|37
1733328940000|2024-12-04 16:15:40|110459.2|110434.2|110466.8|110441.8|110469.9|110444.9|110459.2|110434.2|25
1733328950000|2024-12-04 16:15:50|110469.4|110444.4|110473.4|110448.4|110473.7|110448.7|110466|110441|39
1733328960000|2024-12-04 16:16:00|110472.4|110447.4|110470.1|110445.1|110481.4|110456.4|110464.2|110439.2|45
1733328970000|2024-12-04 16:16:10|110470.7|110445.7|110484.3|110459.3|110488.5|110463.5|110470.7|110445.7|28
1733328980000|2024-12-04 16:16:20|110485.7|110460.7|110484.1|110459.1|110491.9|110466.9|110483.3|110458.3|32
1733328990000|2024-12-04 16:16:30|110483.9|110458.9|110485.2|110460.2|110486.5|110461.5|110479.4|110454.4|24
1733329000000|2024-12-04 16:16:40|110485.3|110460.3|110485.9|110460.9|110492.5|110467.5|110485.3|110460.3|22
1733329010000|2024-12-04 16:16:50|110483.9|110458.9|110484.2|110459.2|110488.3|110463.3|110482|110457|21
1733329020000|2024-12-04 16:17:00|110484.7|110459.7|110496.4|110471.4|110496.6|110471.6|110483.6|110458.6|41
1733329030000|2024-12-04 16:17:10|110496.2|110471.2|110488.9|110463.9|110496.2|110471.2|110488.4|110463.4|21
1733329040000|2024-12-04 16:17:20|110489.5|110464.5|110491.6|110466.6|110496.6|110471.6|110484|110459|23
1733329050000|2024-12-04 16:17:30|110491.3|110466.3|110498.6|110473.6|110498.6|110473.6|110489.8|110464.8|25
1733329060000|2024-12-04 16:17:40|110498.5|110473.5|110509.4|110484.4|110510.1|110485.1|110496.1|110471.1|20
1733329070000|2024-12-04 16:17:50|110509.6|110484.6|110505.6|110480.6|110511.2|110486.2|110502.2|110477.2|18
1733329080000|2024-12-04 16:18:00|110507.9|110482.9|110512.4|110487.4|110512.7|110487.7|110504.6|110479.6|30
1733329090000|2024-12-04 16:18:10|110512.6|110487.6|110510.8|110485.8|110514.5|110489.5|110502.6|110477.6|32
1733329100000|2024-12-04 16:18:20|110512.6|110487.6|110507|110482|110517.4|110492.4|110506.7|110481.7|27
1733329110000|2024-12-04 16:18:30|110507.3|110482.3|110515.4|110490.4|110515.4|110490.4|110506.3|110481.3|24
1733329120000|2024-12-04 16:18:40|110514.8|110489.8|110513.7|110488.7|110516.9|110491.9|110512.8|110487.8|16
1733329130000|2024-12-04 16:18:50|110513.1|110488.1|110505|110480|110513.4|110488.4|110504.3|110479.3|18
1733329140000|2024-12-04 16:19:00|110503.1|110478.1|110503|110478|110503.7|110478.7|110498.9|110473.9|14
1733329150000|2024-12-04 16:19:10|110502.8|110477.8|110491.5|110466.5|110510|110485|110490.8|110465.8|34
1733329160000|2024-12-04 16:19:20|110490.7|110465.7|110492|110467|110492.1|110467.1|110488.7|110463.7|12
1733329170000|2024-12-04 16:19:30|110492.1|110467.1|110499.6|110474.6|110500.4|110475.4|110492.1|110467.1|11
1733329180000|2024-12-04 16:19:40|110495.9|110470.9|110491.3|110466.3|110495.9|110470.9|110483.9|110458.9|26
1733329190000|2024-12-04 16:19:50|110489.8|110464.8|110485.6|110460.6|110490.7|110465.7|110480.1|110455.1|25
1733329200000|2024-12-04 16:20:00|110485.8|110460.8|110484.4|110459.4|110494.4|110469.4|110483.3|110458.3|23
1733329210000|2024-12-04 16:20:10|110485.2|110460.2|110464.7|110439.7|110489.7|110464.7|110464.7|110439.7|24
1733329220000|2024-12-04 16:20:20|110462.8|110437.8|110471.6|110446.6|110481.9|110456.9|110460.7|110435.7|37
1733329230000|2024-12-04 16:20:30|110472.7|110447.7|110469.5|110444.5|110480.1|110455.1|110469.5|110444.5|34
1733329240000|2024-12-04 16:20:40|110467.1|110442.1|110430.9|110405.9|110467.1|110442.1|110428.8|110403.8|44
1733329250000|2024-12-04 16:20:50|110431|110406|110438.3|110413.3|110440.2|110415.2|110420.4|110395.4|22
1733329260000|2024-12-04 16:21:00|110439.1|110414.1|110439.6|110414.6|110440.2|110415.2|110435.3|110410.3|12
1733329270000|2024-12-04 16:21:10|110437.8|110412.8|110444.5|110419.5|110445.3|110420.3|110436.2|110411.2|27
1733329280000|2024-12-04 16:21:20|110443.6|110418.6|110442.2|110417.2|110447.7|110422.7|110440.9|110415.9|26
1733329290000|2024-12-04 16:21:30|110440.6|110415.6|110439.6|110414.6|110448|110423|110439.2|110414.2|25
1733329300000|2024-12-04 16:21:40|110438.8|110413.8|110443.4|110418.4|110445.2|110420.2|110438.8|110413.8|16
1733329310000|2024-12-04 16:21:50|110442.9|110417.9|110437.1|110412.1|110444.1|110419.1|110434.3|110409.3|22
1733329320000|2024-12-04 16:22:00|110437.9|110412.9|110425.3|110400.3|110437.9|110412.9|110424.6|110399.6|16
1733329330000|2024-12-04 16:22:10|110425.2|110400.2|110428.4|110403.4|110429.4|110404.4|110425.2|110400.2|19
1733329340000|2024-12-04 16:22:20|110427.5|110402.5|110435.4|110410.4|110436|110411|110427.5|110402.5|19
1733329350000|2024-12-04 16:22:30|110436.3|110411.3|110421.9|110396.9|110437.8|110412.8|110416.2|110391.2|36
1733329360000|2024-12-04 16:22:40|110421.2|110396.2|110416.4|110391.4|110421.7|110396.7|110416.4|110391.4|20
1733329370000|2024-12-04 16:22:50|110415.9|110390.9|110418.4|110393.4|110420.4|110395.4|110414.8|110389.8|17
1733329380000|2024-12-04 16:23:00|110417.5|110392.5|110414.8|110389.8|110417.5|110392.5|110414.7|110389.7|5
1733329390000|2024-12-04 16:23:10|110414.7|110389.7|110406.1|110381.1|110414.7|110389.7|110406.1|110381.1|15
1733329400000|2024-12-04 16:23:20|110407.1|110382.1|110405.2|110380.2|110408.1|110383.1|110401.2|110376.2|22
1733329410000|2024-12-04 16:23:30|110405.1|110380.1|110403|110378|110405.1|110380.1|110397.7|110372.7|26
1733329420000|2024-12-04 16:23:40|110399.9|110374.9|110399.9|110374.9|110401|110376|110399.8|110374.8|7
1733329430000|2024-12-04 16:23:50|110398.8|110373.8|110391.7|110366.7|110398.8|110373.8|110384.1|110359.1|21
1733329440000|2024-12-04 16:24:00|110390.1|110365.1|110378.3|110353.3|110393.6|110368.6|110377.8|110352.8|29
1733329450000|2024-12-04 16:24:10|110376.1|110351.1|110379.5|110354.5|110384.1|110359.1|110371.6|110346.6|33
1733329460000|2024-12-04 16:24:20|110377.9|110352.9|110393.6|110368.6|110393.6|110368.6|110377.9|110352.9|33
1733329470000|2024-12-04 16:24:30|110392.7|110367.7|110388.8|110363.8|110394.4|110369.4|110385.7|110360.7|17
1733329480000|2024-12-04 16:24:40|110386.3|110361.3|110385.4|110360.4|110386.3|110361.3|110374.1|110349.1|33
1733329490000|2024-12-04 16:24:50|110386.4|110361.4|110396.7|110371.7|110396.7|110371.7|110386.4|110361.4|28
1733329500000|2024-12-04 16:25:00|110396.1|110371.1|110385.2|110360.2|110396.6|110371.6|110383.5|110358.5|26
1733329510000|2024-12-04 16:25:10|110385.6|110360.6|110379.5|110354.5|110386.7|110361.7|110375.3|110350.3|40
1733329520000|2024-12-04 16:25:20|110382.2|110357.2|110374.9|110349.9|110382.6|110357.6|110374.7|110349.7|43
1733329530000|2024-12-04 16:25:30|110375.4|110350.4|110360.3|110335.3|110377.2|110352.2|110355.4|110330.4|42
1733329540000|2024-12-04 16:25:40|110360.5|110335.5|110362.9|110337.9|110366.7|110341.7|110360.5|110335.5|18
1733329550000|2024-12-04 16:25:50|110363.7|110338.7|110349.9|110324.9|110363.7|110338.7|110349.9|110324.9|29
1733329560000|2024-12-04 16:26:00|110350.4|110325.4|110349.1|110324.1|110352.9|110327.9|110345.9|110320.9|25
1733329570000|2024-12-04 16:26:10|110349|110324|110362|110337|110362|110337|110347.7|110322.7|20
1733329580000|2024-12-04 16:26:20|110365.3|110340.3|110361.2|110336.2|110366.4|110341.4|110354.9|110329.9|30
1733329590000|2024-12-04 16:26:30|110361.9|110336.9|110356.6|110331.6|110361.9|110336.9|110354.3|110329.3|22
1733329600000|2024-12-04 16:26:40|110362.8|110337.8|110361.3|110336.3|110363.7|110338.7|110359.4|110334.4|14
1733329610000|2024-12-04 16:26:50|110361.4|110336.4|110356.9|110331.9|110361.4|110336.4|110349.5|110324.5|18
1733329620000|2024-12-04 16:27:00|110355.8|110330.8|110359.5|110334.5|110359.5|110334.5|110349.4|110324.4|18
1733329630000|2024-12-04 16:27:10|110359.3|110334.3|110361.2|110336.2|110365.9|110340.9|110358.4|110333.4|26
1733329640000|2024-12-04 16:27:20|110360.4|110335.4|110348.9|110323.9|110360.4|110335.4|110342.3|110317.3|37
1733329650000|2024-12-04 16:27:30|110347.5|110322.5|110351|110326|110355.6|110330.6|110344.6|110319.6|36
1733329660000|2024-12-04 16:27:40|110350.3|110325.3|110343.1|110318.1|110350.5|110325.5|110342.4|110317.4|27
1733329670000|2024-12-04 16:27:50|110341.5|110316.5|110347|110322|110347|110322|110335.2|110310.2|26
1733329680000|2024-12-04 16:28:00|110347.8|110322.8|110333|110308|110347.8|110322.8|110331.3|110306.3|22
1733329690000|2024-12-04 16:28:10|110332.6|110307.6|110333.8|110308.8|110336.5|110311.5|110324.3|110299.3|22
1733329700000|2024-12-04 16:28:20|110335.5|110310.5|110342|110317|110346|110321|110331.9|110306.9|42
1733329710000|2024-12-04 16:28:30|110342.2|110317.2|110355|110330|110358.3|110333.3|110340.5|110315.5|28
1733329720000|2024-12-04 16:28:40|110356.2|110331.2|110376.9|110326.9|110379.1|110338.7|110352|110326.9|32
1733329730000|2024-12-04 16:28:50|110377|110327|110381.8|110331.8|110394.9|110344.9|110377|110327|39
1733329740000|2024-12-04 16:29:00|110379|110329|110366.2|110341.2|110379|110342.7|110363.7|110329|18
1733329750000|2024-12-04 16:29:10|110364.8|110339.8|110367.1|110342.1|110373.3|110348.3|110364.5|110339.5|42
1733329760000|2024-12-04 16:29:20|110366.1|110341.1|110360.4|110335.4|110368.1|110343.1|110358.7|110333.7|26
1733329770000|2024-12-04 16:29:30|110360.9|110335.9|110368.1|110343.1|110369.4|110344.4|110357.7|110332.7|33
1733329780000|2024-12-04 16:29:40|110369.5|110344.5|110370.9|110345.9|110371.1|110346.1|110364.6|110339.6|34
1733329790000|2024-12-04 16:29:50|110370.6|110345.6|110347.9|110322.9|110370.9|110345.9|110347.9|110322.9|39
1733329800000|2024-12-04 16:30:00|110342.7|110317.7|110351.9|110326.9|110366.6|110326.9|110330.3|110297.1|59
1733329810000|2024-12-04 16:30:10|110352|110327|110353.8|110328.8|110359.5|110334.5|110346.7|110321.7|38
1733329820000|2024-12-04 16:30:20|110353.3|110328.3|110339.7|110314.7|110354.4|110329.4|110334.1|110309.1|39
1733329830000|2024-12-04 16:30:30|110339.1|110314.1|110336.5|110311.5|110340.2|110315.2|110328.1|110303.1|43
1733329840000|2024-12-04 16:30:40|110337.5|110312.5|110336.6|110311.6|110339.3|110314.3|110332.2|110307.2|30
1733329850000|2024-12-04 16:30:50|110336.5|110311.5|110334.2|110309.2|110338.6|110313.6|110328|110303|37
1733329860000|2024-12-04 16:31:00|110335.8|110310.8|110334.5|110309.5|110337.4|110312.4|110330.4|110305.4|35
1733329870000|2024-12-04 16:31:10|110337.2|110312.2|110331.8|110306.8|110337.8|110312.8|110326.9|110301.9|38
1733329880000|2024-12-04 16:31:20|110332.9|110307.9|110334.5|110309.5|110335.6|110310.6|110325|110300|31
1733329890000|2024-12-04 16:31:30|110334.7|110309.7|110328.8|110303.8|110334.7|110309.7|110318.2|110293.2|40
1733329900000|2024-12-04 16:31:40|110324.4|110299.4|110316.1|110291.1|110326.3|110301.3|110315.6|110290.6|39
1733329910000|2024-12-04 16:31:50|110315.4|110290.4|110324.1|110299.1|110324.1|110299.1|110310.8|110285.8|50
1733329920000|2024-12-04 16:32:00|110324.7|110299.7|110318.5|110293.5|110325.4|110300.4|110312.1|110287.1|37
1733329930000|2024-12-04 16:32:10|110317.1|110292.1|110310.4|110285.4|110317.1|110292.1|110305.6|110280.6|50
1733329940000|2024-12-04 16:32:20|110311.3|110286.3|110318|110293|110318.9|110293.9|110306.5|110281.5|39
1733329950000|2024-12-04 16:32:30|110318.4|110293.4|110320.8|110295.8|110320.8|110295.8|110305.5|110280.5|56
1733329960000|2024-12-04 16:32:40|110323.5|110298.5|110325|110300|110337.1|110300.6|110304.8|110272.5|58
1733329970000|2024-12-04 16:32:50|110326.2|110301.2|110332.1|110307.1|110332.6|110307.6|110325.2|110300.2|56
1733329980000|2024-12-04 16:33:00|110331.4|110306.4|110326.4|110301.4|110334.2|110309.2|110322.3|110297.3|37
1733329990000|2024-12-04 16:33:10|110326.9|110301.9|110331.7|110306.7|110332.5|110307.5|110325|110300|54
1733330000000|2024-12-04 16:33:20|110332.2|110307.2|110327.3|110302.3|110333.1|110308.1|110324.3|110299.3|53
1733330010000|2024-12-04 16:33:30|110327.2|110302.2|110333.1|110308.1|110336.6|110311.6|110327.2|110302.2|26
1733330020000|2024-12-04 16:33:40|110331.7|110306.7|110330.2|110305.2|110334|110309|110329.5|110304.5|30
1733330030000|2024-12-04 16:33:50|110330.1|110305.1|110341.5|110316.5|110345.1|110320.1|110330.1|110305.1|56
1733330040000|2024-12-04 16:34:00|110341.2|110316.2|110356.6|110306.6|110357.9|110320.2|110339.5|110303.2|42
1733330050000|2024-12-04 16:34:10|110356.1|110306.1|110352.3|110302.3|110356.1|110306.1|110349.3|110299.3|30
1733330060000|2024-12-04 16:34:20|110352.5|110302.5|110340.9|110315.9|110352.5|110316.2|110338.4|110297.6|24
1733330070000|2024-12-04 16:34:30|110340.7|110315.7|110331.3|110306.3|110340.7|110315.7|110329.5|110304.5|28
1733330080000|2024-12-04 16:34:40|110332.3|110307.3|110335.9|110310.9|110339|110314|110332.3|110307.3|42
1733330090000|2024-12-04 16:34:50|110336|110311|110332.7|110307.7|110337.3|110312.3|110332.7|110307.7|14
1733330100000|2024-12-04 16:35:00|110332.6|110307.6|110330.9|110305.9|110335.1|110310.1|110330.5|110305.5|46
1733330110000|2024-12-04 16:35:10|110331.7|110306.7|110329.1|110304.1|110333.7|110308.7|110329.1|110304.1|22
1733330120000|2024-12-04 16:35:20|110330.9|110305.9|110337.2|110312.2|110338.4|110313.4|110328.8|110303.8|54
1733330130000|2024-12-04 16:35:30|110339.8|110314.8|110351.4|110301.4|110352.6|110315.2|110335.3|110296.5|49
1733330140000|2024-12-04 16:35:40|110351.6|110301.6|110335.2|110310.2|110351.6|110313.1|110332.4|110296.1|49
1733330150000|2024-12-04 16:35:50|110335|110310|110359.3|110309.3|110360.4|110320.7|110335|110308.7|32
1733330160000|2024-12-04 16:36:00|110359.1|110309.1|110362.4|110312.4|110364.4|110314.4|110356.8|110306.8|32
1733330170000|2024-12-04 16:36:10|110361.7|110311.7|110366.7|110316.7|110368|110318|110359.4|110309.4|33
1733330180000|2024-12-04 16:36:20|110363.2|110313.2|110357.9|110307.9|110363.4|110313.4|110356.8|110306.8|15
1733330190000|2024-12-04 16:36:30|110357.7|110307.7|110355.8|110305.8|110360.3|110310.3|110355.7|110305.7|16
1733330200000|2024-12-04 16:36:40|110355.7|110305.7|110367.9|110317.9|110369.7|110332|110350.3|110305.7|53
1733330210000|2024-12-04 16:36:50|110367.7|110317.7|110373.5|110323.5|110373.5|110329.9|110351.6|110315.4|49
1733330220000|2024-12-04 16:37:00|110374.3|110324.3|110378.5|110328.5|110381.1|110331.1|110372.5|110322.5|43
1733330230000|2024-12-04 16:37:10|110377.3|110327.3|110384.9|110359.9|110393.3|110364.1|110377.3|110327.3|52
1733330240000|2024-12-04 16:37:20|110386|110361|110391.9|110366.9|110394.3|110369.3|110385|110360|51
1733330250000|2024-12-04 16:37:30|110391.6|110366.6|110395.2|110345.2|110397.7|110367.9|110385.4|110342.7|68
1733330260000|2024-12-04 16:37:40|110393.3|110343.3|110397|110347|110400.4|110350.4|110393.3|110343.3|65
1733330270000|2024-12-04 16:37:50|110395.6|110345.6|110401.3|110351.3|110403.1|110353.1|110395.6|110345.6|64
1733330280000|2024-12-04 16:38:00|110400.7|110350.7|110404.5|110379.5|110414.7|110381.2|110395.4|110345.4|34
1733330290000|2024-12-04 16:38:10|110404.6|110379.6|110402.6|110377.6|110404.6|110379.6|110393.9|110368.9|24
1733330300000|2024-12-04 16:38:20|110402.8|110377.8|110397.6|110372.6|110402.8|110377.8|110396.4|110371.4|23
1733330310000|2024-12-04 16:38:30|110396|110371|110398.8|110373.8|110399|110374|110396|110371|18
1733330320000|2024-12-04 16:38:40|110400|110375|110402.9|110377.9|110402.9|110377.9|110395.3|110370.3|18
1733330330000|2024-12-04 16:38:50|110403.7|110378.7|110405.4|110380.4|110406.3|110381.3|110403.1|110378.1|17
1733330340000|2024-12-04 16:39:00|110403.5|110378.5|110401.9|110376.9|110403.5|110378.5|110400.8|110375.8|9
1733330350000|2024-12-04 16:39:10|110402.2|110377.2|110400.8|110375.8|110408.6|110383.6|110400.8|110375.8|21
1733330360000|2024-12-04 16:39:20|110399.7|110374.7|110406.4|110381.4|110406.4|110381.4|110394.7|110369.7|16
1733330370000|2024-12-04 16:39:30|110401.4|110376.4|110407.7|110382.7|110408.3|110383.3|110399.7|110374.7|23
1733330380000|2024-12-04 16:39:40|110406.8|110381.8|110405.1|110380.1|110406.8|110381.8|110403.9|110378.9|7
1733330390000|2024-12-04 16:39:50|110404.9|110379.9|110404.1|110379.1|110404.9|110379.9|110402.2|110377.2|17
1733330400000|2024-12-04 16:40:00|110404.3|110379.3|110409|110384|110409|110384|110404.3|110379.3|15
1733330410000|2024-12-04 16:40:10|110407.9|110382.9|110376.4|110351.4|110407.9|110382.9|110376.4|110351.4|37
1733330420000|2024-12-04 16:40:20|110377.6|110352.6|110387|110362|110387.8|110362.8|110377.6|110352.6|19
1733330430000|2024-12-04 16:40:30|110387.3|110362.3|110397.9|110372.9|110399.6|110374.6|110385|110360|30
1733330440000|2024-12-04 16:40:40|110396.9|110371.9|110404.5|110379.5|110407|110382|110396.4|110371.4|27
1733330450000|2024-12-04 16:40:50|110403.9|110378.9|110417.8|110392.8|110418.2|110393.2|110400.2|110375.2|30
1733330460000|2024-12-04 16:41:00|110416.8|110391.8|110414.3|110389.3|110417.6|110392.6|110411.6|110386.6|30
1733330470000|2024-12-04 16:41:10|110414.2|110389.2|110425|110400|110425|110400|110413.6|110388.6|18
1733330480000|2024-12-04 16:41:20|110425.2|110400.2|110423.6|110398.6|110425.3|110400.3|110423.2|110398.2|15
1733330490000|2024-12-04 16:41:30|110422.2|110397.2|110425.5|110400.5|110425.5|110400.5|110414.1|110389.1|34
1733330500000|2024-12-04 16:41:40|110432.3|110407.3|110423.3|110398.3|110432.3|110407.3|110423.1|110398.1|23
1733330510000|2024-12-04 16:41:50|110424.6|110399.6|110416.6|110391.6|110425.3|110400.3|110414.6|110389.6|22
1733330520000|2024-12-04 16:42:00|110414.4|110389.4|110415.6|110390.6|110415.6|110390.6|110413.2|110388.2|10
1733330530000|2024-12-04 16:42:10|110414.9|110389.9|110417.7|110392.7|110417.7|110392.7|110412.9|110387.9|28
1733330540000|2024-12-04 16:42:20|110415.3|110390.3|110414.7|110389.7|110415.3|110390.3|110413.5|110388.5|5
1733330550000|2024-12-04 16:42:30|110415.3|110390.3|110417|110392|110417|110392|110415.3|110390.3|5
1733330560000|2024-12-04 16:42:40|110416.2|110391.2|110415.1|110390.1|110416.6|110391.6|110415.1|110390.1|7
1733330570000|2024-12-04 16:42:50|110415.8|110390.8|110404.6|110379.6|110416.1|110391.1|110402.4|110377.4|15
1733330580000|2024-12-04 16:43:00|110405.6|110380.6|110412.1|110387.1|110413|110388|110405.6|110380.6|12
1733330590000|2024-12-04 16:43:10|110411.3|110386.3|110408.1|110383.1|110419.5|110394.5|110408.1|110383.1|18
1733330600000|2024-12-04 16:43:20|110406.8|110381.8|110416.6|110391.6|110419.1|110394.1|110405.1|110380.1|18
1733330610000|2024-12-04 16:43:30|110416.4|110391.4|110420.7|110395.7|110421.2|110396.2|110416.2|110391.2|16
1733330620000|2024-12-04 16:43:40|110425.6|110400.6|110430.9|110405.9|110431.1|110406.1|110425.2|110400.2|16
1733330630000|2024-12-04 16:43:50|110432.1|110407.1|110425.6|110400.6|110435.2|110410.2|110425.6|110400.6|16
1733330640000|2024-12-04 16:44:00|110427.2|110402.2|110433.9|110408.9|110434.9|110409.9|110426.7|110401.7|20
1733330650000|2024-12-04 16:44:10|110434.9|110409.9|110435|110410|110435.5|110410.5|110432.5|110407.5|13
1733330660000|2024-12-04 16:44:20|110435.8|110410.8|110445.1|110420.1|110445.1|110420.1|110435.8|110410.8|30
1733330670000|2024-12-04 16:44:30|110444.4|110419.4|110441.9|110416.9|110445.2|110420.2|110439.8|110414.8|20
1733330680000|2024-12-04 16:44:40|110443.3|110418.3|110457.2|110432.2|110457.7|110432.7|110441.8|110416.8|22
1733330690000|2024-12-04 16:44:50|110457.3|110432.3|110451.9|110426.9|110460.3|110435.3|110451.9|110426.9|26
1733330700000|2024-12-04 16:45:00|110450.8|110425.8|110450.4|110425.4|110451.5|110426.5|110449.5|110424.5|8
1733330710000|2024-12-04 16:45:10|110453.5|110428.5|110451.2|110426.2|110455.5|110430.5|110451.2|110426.2|9
1733330720000|2024-12-04 16:45:20|110450.4|110425.4|110450.5|110425.5|110457.7|110432.7|110450.4|110425.4|12
1733330730000|2024-12-04 16:45:30|110450.9|110425.9|110452.1|110427.1|110452.1|110427.1|110450.9|110425.9|6
1733330740000|2024-12-04 16:45:40|110452|110427|110450.3|110425.3|110452|110427|110450.3|110425.3|5
1733330750000|2024-12-04 16:45:50|110451.2|110426.2|110456.9|110431.9|110457.6|110432.6|110451.2|110426.2|13
1733330760000|2024-12-04 16:46:00|110456|110431|110459|110434|110460.3|110435.3|110454.9|110429.9|21
1733330770000|2024-12-04 16:46:10|110459.2|110434.2|110453.4|110428.4|110461.2|110436.2|110451.2|110426.2|30
1733330780000|2024-12-04 16:46:20|110452.8|110427.8|110450.9|110425.9|110456.5|110431.5|110449.3|110424.3|12
1733330790000|2024-12-04 16:46:30|110450|110425|110449.8|110424.8|110452.1|110427.1|110449.8|110424.8|11
1733330800000|2024-12-04 16:46:40|110452|110427|110448.6|110423.6|110452.2|110427.2|110448.6|110423.6|12
1733330810000|2024-12-04 16:46:50|110449.3|110424.3|110457|110432|110457|110432|110448.1|110423.1|10
1733330820000|2024-12-04 16:47:00|110457.7|110432.7|110432.1|110407.1|110460.4|110435.4|110431|110406|26
1733330830000|2024-12-04 16:47:10|110431.3|110406.3|110429.1|110404.1|110433.9|110408.9|110428.9|110403.9|29
1733330840000|2024-12-04 16:47:20|110429.5|110404.5|110430.5|110405.5|110432.4|110407.4|110428.3|110403.3|25
1733330850000|2024-12-04 16:47:30|110429.6|110404.6|110433|110408|110435.3|110410.3|110426.7|110401.7|33
1733330860000|2024-12-04 16:47:40|110433.7|110408.7|110429.7|110404.7|110434.6|110409.6|110429.2|110404.2|41
1733330870000|2024-12-04 16:47:50|110430.9|110405.9|110429.6|110404.6|110430.9|110405.9|110426.3|110401.3|37
1733330880000|2024-12-04 16:48:00|110426.5|110401.5|110425.1|110400.1|110426.5|110401.5|110422.2|110397.2|33
1733330890000|2024-12-04 16:48:10|110424.7|110399.7|110426.4|110401.4|110427|110402|110423.3|110398.3|18
1733330900000|2024-12-04 16:48:20|110426.5|110401.5|110429.1|110404.1|110429.5|110404.5|110424.8|110399.8|27
1733330910000|2024-12-04 16:48:30|110428.3|110403.3|110429.1|110404.1|110431.7|110406.7|110428|110403|47
1733330920000|2024-12-04 16:48:40|110432.5|110407.5|110393.5|110368.5|110432.5|110407.5|110392.2|110367.2|42
1733330930000|2024-12-04 16:48:50|110393.7|110368.7|110394.8|110369.8|110395.3|110370.3|110392.3|110367.3|27
1733330940000|2024-12-04 16:49:00|110392.2|110367.2|110392.3|110367.3|110395.7|110370.7|110386.5|110361.5|56
1733330950000|2024-12-04 16:49:10|110392.1|110367.1|110392.9|110367.9|110407.5|110369.9|110389.6|110352.7|59
1733330960000|2024-12-04 16:49:20|110391.8|110366.8|110383.2|110358.2|110392.9|110367.9|110372.6|110347.6|50
1733330970000|2024-12-04 16:49:30|110380.3|110355.3|110369.9|110344.9|110384.6|110359.6|110369.9|110344.9|47
1733330980000|2024-12-04 16:49:40|110374.5|110349.5|110356.2|110331.2|110384.1|110349.5|110356.2|110329.6|48
1733330990000|2024-12-04 16:49:50|110358|110333|110350.7|110325.7|110360.4|110335.4|110349|110324|51
1733331000000|2024-12-04 16:50:00|110350.9|110325.9|110360.9|110335.9|110361.1|110336.1|110350.7|110325.7|26
1733331010000|2024-12-04 16:50:10|110361.4|110336.4|110365.3|110340.3|110370.1|110345.1|110356.5|110331.5|46
1733331020000|2024-12-04 16:50:20|110365.6|110340.6|110371.3|110346.3|110374|110349|110362.9|110337.9|44
1733331030000|2024-12-04 16:50:30|110371.1|110346.1|110367.2|110342.2|110371.1|110346.1|110365.6|110340.6|39
1733331040000|2024-12-04 16:50:40|110366.5|110341.5|110370.3|110345.3|110372.7|110347.7|110361.1|110336.1|63
1733331050000|2024-12-04 16:50:50|110369.8|110344.8|110367.6|110342.6|110370.8|110345.8|110364.5|110339.5|45
1733331060000|2024-12-04 16:51:00|110366.5|110341.5|110380.1|110330.1|110398.9|110373.9|110360|110327.3|60
1733331070000|2024-12-04 16:51:10|110370.9|110345.9|110380.5|110330.5|110380.9|110347.1|110366|110328.2|37
1733331080000|2024-12-04 16:51:20|110380.9|110330.9|110381|110331|110385.7|110350.1|110366.3|110328.9|49
1733331090000|2024-12-04 16:51:30|110380.7|110330.7|110407|110357|110407|110357|110366.7|110328|60
1733331100000|2024-12-04 16:51:40|110404.7|110354.7|110404.9|110379.9|110413|110380.8|110397.7|110351.4|63
1733331110000|2024-12-04 16:51:50|110403.9|110378.9|110405.5|110380.5|110417.9|110382.4|110402|110362.4|58
1733331120000|2024-12-04 16:52:00|110404.6|110379.6|110422.5|110397.5|110438.5|110397.5|110402.4|110363.5|55
1733331130000|2024-12-04 16:52:10|110422.2|110397.2|110426|110376|110432.4|110400.8|110418|110376|40
1733331140000|2024-12-04 16:52:20|110425.6|110375.6|110396.3|110371.3|110428.1|110378.1|110392.7|110357.9|41
1733331150000|2024-12-04 16:52:30|110393.5|110368.5|110389|110364|110397|110372|110384.8|110359.8|54
1733331160000|2024-12-04 16:52:40|110389.9|110364.9|110387.2|110362.2|110393.5|110368.5|110385.5|110360.5|40
1733331170000|2024-12-04 16:52:50|110386.8|110361.8|110391.8|110366.8|110392|110367|110386.8|110361.8|40
1733331180000|2024-12-04 16:53:00|110390|110365|110405.9|110355.9|110409.3|110373.7|110389|110351.7|47
1733331190000|2024-12-04 16:53:10|110405.1|110355.1|110388.7|110363.7|110405.1|110370.3|110385.8|110350.9|44
1733331200000|2024-12-04 16:53:20|110385.7|110360.7|110391.6|110366.6|110397.2|110372.2|110385.7|110360.7|64
1733331210000|2024-12-04 16:53:30|110390.6|110365.6|110390.2|110365.2|110393.7|110368.7|110387.4|110362.4|26
1733331220000|2024-12-04 16:53:40|110389.3|110364.3|110395.5|110370.5|110410.4|110373.7|110389.3|110354.7|45
1733331230000|2024-12-04 16:53:50|110396.8|110371.8|110406.8|110381.8|110409.2|110384.2|110392.7|110367.7|66
1733331240000|2024-12-04 16:54:00|110406|110381|110404.3|110379.3|110407.7|110382.7|110404.1|110379.1|24
1733331250000|2024-12-04 16:54:10|110403.7|110378.7|110404.8|110379.8|110405.7|110380.7|110403|110378|26
1733331260000|2024-12-04 16:54:20|110406|110381|110405.8|110380.8|110420.2|110382.6|110404.5|110366.4|42
1733331270000|2024-12-04 16:54:30|110405.7|110380.7|110407.2|110382.2|110419.5|110383.5|110404.4|110367.6|53
1733331280000|2024-12-04 16:54:40|110406.2|110381.2|110407.7|110382.7|110421.8|110392.8|110405.4|110368.3|42
1733331290000|2024-12-04 16:54:50|110408.1|110383.1|110415|110390|110416.7|110391.7|110408.1|110383.1|39
1733331300000|2024-12-04 16:55:00|110419.5|110394.5|110424.8|110399.8|110425.3|110400.3|110416.7|110391.7|49
1733331310000|2024-12-04 16:55:10|110425.2|110400.2|110439.3|110389.3|110442.2|110402.5|110422|110387.9|45
1733331320000|2024-12-04 16:55:20|110440.8|110390.8|110423.9|110398.9|110440.8|110399.6|110417.5|110385.3|45
1733331330000|2024-12-04 16:55:30|110421.8|110396.8|110426.9|110376.9|110433.4|110399.9|110418.2|110376.6|39
1733331340000|2024-12-04 16:55:40|110424.2|110374.2|110425.8|110400.8|110436.4|110403|110422|110374.2|61
1733331350000|2024-12-04 16:55:50|110425.7|110400.7|110406.6|110381.6|110425.7|110400.7|110405.3|110380.3|46
1733331360000|2024-12-04 16:56:00|110408|110383|110400.9|110375.9|110408|110383|110399.3|110374.3|45
1733331370000|2024-12-04 16:56:10|110401.4|110376.4|110399.9|110374.9|110402.8|110377.8|110399.2|110374.2|21
1733331380000|2024-12-04 16:56:20|110400|110375|110374.8|110349.8|110400|110375|110371.6|110346.6|34
1733331390000|2024-12-04 16:56:30|110373.6|110348.6|110372.7|110347.7|110376.3|110351.3|110372.4|110347.4|35
1733331400000|2024-12-04 16:56:40|110373.8|110348.8|110379.8|110354.8|110380.9|110355.9|110373.3|110348.3|25
1733331410000|2024-12-04 16:56:50|110379.7|110354.7|110391.1|110366.1|110391.2|110366.2|110379.7|110354.7|53
1733331420000|2024-12-04 16:57:00|110388|110363|110386.7|110361.7|110389.5|110364.5|110385.8|110360.8|22
1733331430000|2024-12-04 16:57:10|110387.1|110362.1|110392.2|110367.2|110393.6|110368.6|110378.5|110353.5|26
1733331440000|2024-12-04 16:57:20|110391|110366|110393.2|110368.2|110395.2|110370.2|110389.8|110364.8|31
1733331450000|2024-12-04 16:57:30|110392.8|110367.8|110372|110347|110395.6|110370.6|110371|110346|49
1733331460000|2024-12-04 16:57:40|110372.2|110347.2|110373.5|110348.5|110379.3|110354.3|110370.9|110345.9|27
1733331470000|2024-12-04 16:57:50|110372|110347|110370.3|110345.3|110372.8|110347.8|110367.5|110342.5|38
1733331480000|2024-12-04 16:58:00|110366.7|110341.7|110373|110348|110381|110348.9|110366.1|110330.2|38
1733331490000|2024-12-04 16:58:10|110371.5|110346.5|110370.9|110345.9|110373|110348|110368|110343|37
1733331500000|2024-12-04 16:58:20|110369.2|110344.2|110365.7|110340.7|110371.2|110346.2|110361.7|110336.7|55
1733331510000|2024-12-04 16:58:30|110366.3|110341.3|110366.2|110341.2|110367.1|110342.1|110358.5|110333.5|27
1733331520000|2024-12-04 16:58:40|110366.1|110341.1|110363.6|110338.6|110366.1|110341.1|110360|110335|22
1733331530000|2024-12-04 16:58:50|110362.2|110337.2|110374.1|110349.1|110376.3|110351.3|110362.2|110337.2|33
1733331540000|2024-12-04 16:59:00|110374.4|110349.4|110366.2|110341.2|110374.4|110349.4|110366.1|110341.1|46
1733331550000|2024-12-04 16:59:10|110368.7|110343.7|110376.5|110351.5|110377.5|110352.5|110366.6|110341.6|59
1733331560000|2024-12-04 16:59:20|110374.6|110349.6|110366.2|110341.2|110388.9|110351.8|110366.2|110336.4|32
1733331570000|2024-12-04 16:59:30|110366.1|110341.1|110370|110345|110372.2|110347.2|110366.1|110341.1|17
1733331580000|2024-12-04 16:59:40|110371.3|110346.3|110366.1|110341.1|110372.7|110347.7|110365|110340|20
1733331590000|2024-12-04 16:59:50|110366|110341|110368.9|110343.9|110370.1|110345.1|110362.3|110337.3|28
1733331600000|2024-12-04 17:00:00|110367.6|110342.6|110366.7|110341.7|110367.6|110342.6|110352.5|110327.5|64
1733331610000|2024-12-04 17:00:10|110366.8|110341.8|110359.1|110334.1|110372.1|110347.1|110359.1|110334.1|41
1733331620000|2024-12-04 17:00:20|110358.3|110333.3|110348.7|110323.7|110358.7|110333.7|110345.6|110320.6|60
1733331630000|2024-12-04 17:00:30|110348.4|110323.4|110343|110318|110348.4|110323.4|110342.1|110317.1|39
1733331640000|2024-12-04 17:00:40|110343.2|110318.2|110343.9|110318.9|110347.6|110322.6|110340.4|110315.4|49
1733331650000|2024-12-04 17:00:50|110343.7|110318.7|110352.7|110327.7|110356.1|110331.1|110342.1|110317.1|44
1733331660000|2024-12-04 17:01:00|110350.1|110325.1|110349.9|110324.9|110355.6|110330.6|110344.5|110319.5|63
1733331670000|2024-12-04 17:01:10|110350.8|110325.8|110349.5|110324.5|110358.1|110333.1|110346|110321|53
1733331680000|2024-12-04 17:01:20|110350.6|110325.6|110354.4|110329.4|110355|110330|110348.5|110323.5|42
1733331690000|2024-12-04 17:01:30|110353.3|110328.3|110373.8|110323.8|110381.1|110331.3|110348.9|110322.5|61
1733331700000|2024-12-04 17:01:40|110375.2|110325.2|110394.4|110344.4|110394.7|110344.7|110370.7|110320.7|32
1733331710000|2024-12-04 17:01:50|110395|110345|110385.9|110335.9|110397|110347|110384.3|110334.3|35
1733331720000|2024-12-04 17:02:00|110386.3|110336.3|110392.5|110342.5|110399.1|110349.1|110384.9|110334.9|51
1733331730000|2024-12-04 17:02:10|110393|110343|110389.4|110339.4|110397.2|110347.2|110389.4|110339.4|58
1733331740000|2024-12-04 17:02:20|110387.3|110337.3|110380|110330|110388.9|110338.9|110378.6|110328.6|40
1733331750000|2024-12-04 17:02:30|110380.8|110330.8|110388.1|110338.1|110390.7|110340.7|110380.6|110330.6|53
1733331760000|2024-12-04 17:02:40|110385.5|110335.5|110382.8|110332.8|110390.1|110340.1|110379.2|110329.2|53
1733331770000|2024-12-04 17:02:50|110381.9|110331.9|110377.4|110327.4|110383.9|110333.9|110372.5|110322.5|49
1733331780000|2024-12-04 17:03:00|110376.6|110326.6|110362.4|110337.4|110379.2|110340.6|110360.4|110325.1|50
1733331790000|2024-12-04 17:03:10|110362.6|110337.6|110364.1|110339.1|110365.1|110340.1|110362.6|110337.6|22
1733331800000|2024-12-04 17:03:20|110364.2|110339.2|110355.1|110330.1|110371.6|110342.1|110355.1|110312.9|35
1733331810000|2024-12-04 17:03:30|110355.7|110330.7|110347.1|110322.1|110355.7|110330.7|110346.2|110321.2|43
1733331820000|2024-12-04 17:03:40|110345.9|110320.9|110350.4|110300.4|110353.5|110322|110335.7|110295.3|50
1733331830000|2024-12-04 17:03:50|110351.2|110301.2|110342.6|110317.6|110355.2|110317.6|110340.3|110300.3|55
1733331840000|2024-12-04 17:04:00|110340.4|110315.4|110339.1|110314.1|110357.3|110317|110339.1|110300.4|31
1733331850000|2024-12-04 17:04:10|110338.6|110313.6|110352.6|110302.6|110353|110323.8|110338.1|110301.8|43
1733331860000|2024-12-04 17:04:20|110351.6|110301.6|110336.7|110311.7|110354.9|110324.3|110336.7|110301.6|48
1733331870000|2024-12-04 17:04:30|110337.9|110312.9|110346.5|110296.5|110352.3|110314.9|110336.6|110296.5|41
1733331880000|2024-12-04 17:04:40|110347.2|110297.2|110345.2|110295.2|110350|110311.7|110334.6|110295|38
1733331890000|2024-12-04 17:04:50|110345.3|110295.3|110346.6|110296.6|110348.6|110313.1|110335.2|110292.9|49
1733331900000|2024-12-04 17:05:00|110346.1|110296.1|110322.6|110272.6|110346.1|110296.1|110312.8|110271|47
1733331910000|2024-12-04 17:05:10|110322.7|110272.7|110339.6|110289.6|110350.8|110311|110322.7|110272.7|54
1733331920000|2024-12-04 17:05:20|110338.6|110288.6|110310|110285|110341|110308|110308.8|110271.4|56
1733331930000|2024-12-04 17:05:30|110309.2|110284.2|110309.3|110259.3|110314.2|110285.8|110302.6|110257.1|61
1733331940000|2024-12-04 17:05:40|110309.1|110259.1|110292.8|110242.8|110312.6|110274.6|110286.9|110236.9|52
1733331950000|2024-12-04 17:05:50|110281.4|110256.4|110286|110261|110292.2|110267.2|110281.4|110256.4|61
1733331960000|2024-12-04 17:06:00|110285.1|110260.1|110315.1|110290.1|110319.9|110291.3|110283|110255.9|63
1733331970000|2024-12-04 17:06:10|110313.4|110288.4|110317.8|110292.8|110327.3|110292.8|110307.5|110271.1|40
1733331980000|2024-12-04 17:06:20|110316.8|110291.8|110319|110294|110320.2|110295.2|110311.1|110286.1|37
1733331990000|2024-12-04 17:06:30|110318.6|110293.6|110320.1|110295.1|110322.1|110297.1|110316.8|110291.8|16
1733332000000|2024-12-04 17:06:40|110320.3|110295.3|110320.1|110295.1|110320.7|110295.7|110319.8|110294.8|9
1733332010000|2024-12-04 17:06:50|110320.7|110295.7|110327.1|110302.1|110327.1|110302.1|110317.2|110292.2|24
1733332020000|2024-12-04 17:07:00|110333.5|110308.5|110344.2|110319.2|110361.7|110320.1|110333.5|110300.8|51
1733332030000|2024-12-04 17:07:10|110345.3|110320.3|110367.9|110317.9|110374.6|110340|110345.3|110315.1|45
1733332040000|2024-12-04 17:07:20|110362.4|110312.4|110353.8|110303.8|110368.4|110318.4|110351.8|110301.8|44
1733332050000|2024-12-04 17:07:30|110353|110303|110341.6|110316.6|110355.5|110323.2|110338.4|110303|34
1733332060000|2024-12-04 17:07:40|110341.2|110316.2|110347.5|110297.5|110354.3|110316.2|110337.3|110296.3|38
1733332070000|2024-12-04 17:07:50|110349.1|110299.1|110338|110313|110351.2|110314.7|110335.9|110296.6|28
1733332080000|2024-12-04 17:08:00|110336.2|110311.2|110336.1|110311.1|110352.7|110314.6|110332.8|110296.9|62
1733332090000|2024-12-04 17:08:10|110337.1|110312.1|110331.1|110306.1|110343|110313|110326.1|110286.7|41
1733332100000|2024-12-04 17:08:20|110331|110306|110337.7|110312.7|110338.8|110313.8|110325.1|110300.1|56
1733332110000|2024-12-04 17:08:30|110337.5|110312.5|110334.2|110309.2|110340.7|110315.7|110333|110308|55
1733332120000|2024-12-04 17:08:40|110335.1|110310.1|110332.9|110307.9|110350.2|110314.4|110332.7|110292.1|49
1733332130000|2024-12-04 17:08:50|110331.7|110306.7|110350.6|110300.6|110350.8|110321.2|110331.7|110300.6|60
1733332140000|2024-12-04 17:09:00|110350.8|110300.8|110349|110299|110350.8|110319.1|110335.2|110298.4|55
1733332150000|2024-12-04 17:09:10|110348|110298|110342.6|110317.6|110357.5|110324.5|110335.7|110298|60
1733332160000|2024-12-04 17:09:20|110341.8|110316.8|110338.8|110313.8|110342.3|110317.3|110334.5|110309.5|47
1733332170000|2024-12-04 17:09:30|110338.3|110313.3|110334.7|110309.7|110342.7|110317.7|110332.7|110307.7|51
1733332180000|2024-12-04 17:09:40|110335.4|110310.4|110332.6|110307.6|110346.1|110311.5|110332.1|110294.3|34
1733332190000|2024-12-04 17:09:50|110333.1|110308.1|110327.1|110302.1|110336.1|110311.1|110327.1|110302.1|51
1733332200000|2024-12-04 17:10:00|110330.8|110305.8|110330.5|110305.5|110341.7|110316.7|110328.3|110303.3|61
1733332210000|2024-12-04 17:10:10|110330.8|110305.8|110351.3|110301.3|110351.3|110310.2|110327.4|110296.3|48
1733332220000|2024-12-04 17:10:20|110349.8|110299.8|110351.6|110326.6|110356.5|110331.5|110333.2|110299.8|43
1733332230000|2024-12-04 17:10:30|110350.9|110325.9|110335.1|110310.1|110350.9|110325.9|110335.1|110310.1|37
1733332240000|2024-12-04 17:10:40|110334.9|110309.9|110334.1|110309.1|110335.4|110310.4|110332.8|110307.8|15
1733332250000|2024-12-04 17:10:50|110333.4|110308.4|110330.1|110305.1|110334.6|110309.6|110328.3|110303.3|35
1733332260000|2024-12-04 17:11:00|110330.7|110305.7|110330.5|110305.5|110334.9|110309.9|110328.2|110303.2|37
1733332270000|2024-12-04 17:11:10|110331.5|110306.5|110336.8|110311.8|110337.5|110312.5|110330.2|110305.2|48
1733332280000|2024-12-04 17:11:20|110334.2|110309.2|110334.7|110309.7|110343.1|110318.1|110331.6|110306.6|45
1733332290000|2024-12-04 17:11:30|110336.2|110311.2|110334.6|110309.6|110339.5|110314.5|110331.6|110306.6|43
1733332300000|2024-12-04 17:11:40|110335.1|110310.1|110343.3|110293.3|110343.3|110312.8|110330.3|110293.3|49
1733332310000|2024-12-04 17:11:50|110343.1|110293.1|110336.6|110286.6|110345.2|110309.4|110327.8|110286.6|44
1733332320000|2024-12-04 17:12:00|110338.2|110288.2|110336.8|110286.8|110342.9|110292.9|110336.8|110286.8|28
1733332330000|2024-12-04 17:12:10|110337.7|110287.7|110279.4|110254.4|110337.7|110297.7|110278.5|110237.8|65
1733332340000|2024-12-04 17:12:20|110281.6|110256.6|110275.5|110250.5|110282.5|110257.5|110268|110243|53
1733332350000|2024-12-04 17:12:30|110276.3|110251.3|110276.2|110251.2|110281.4|110256.4|110274.2|110249.2|35
1733332360000|2024-12-04 17:12:40|110275.4|110250.4|110275.3|110250.3|110275.9|110250.9|110271.7|110246.7|32
1733332370000|2024-12-04 17:12:50|110274.4|110249.4|110302.8|110252.8|110303.8|110271.6|110274.4|110232.6|38
1733332380000|2024-12-04 17:13:00|110301.4|110251.4|110306|110256|110307|110257|110297|110247|42
1733332390000|2024-12-04 17:13:10|110306.2|110256.2|110312.9|110262.9|110316.5|110266.5|110305.9|110255.9|46
1733332400000|2024-12-04 17:13:20|110314.2|110264.2|110311.2|110261.2|110314.8|110264.8|110309.1|110259.1|30
1733332410000|2024-12-04 17:13:30|110312.6|110262.6|110315.9|110265.9|110320.2|110270.2|110311.5|110261.5|46
1733332420000|2024-12-04 17:13:40|110317|110267|110315.8|110265.8|110318.7|110268.7|110311|110261|47
1733332430000|2024-12-04 17:13:50|110313.8|110263.8|110312.5|110262.5|110318.1|110268.1|110311|110261|40
1733332440000|2024-12-04 17:14:00|110311.6|110261.6|110314.9|110264.9|110319.8|110269.8|110309.7|110259.7|33
1733332450000|2024-12-04 17:14:10|110316.3|110266.3|110310.4|110260.4|110321.3|110271.3|110308.7|110258.7|41
1733332460000|2024-12-04 17:14:20|110312.4|110262.4|110313.3|110263.3|110315.8|110265.8|110309|110259|29
1733332470000|2024-12-04 17:14:30|110313.1|110263.1|110306.6|110256.6|110317.3|110267.3|110306.5|110256.5|23
1733332480000|2024-12-04 17:14:40|110305.2|110255.2|110305.4|110255.4|110310.2|110260.2|110304.5|110254.5|28
1733332490000|2024-12-04 17:14:50|110304.5|110254.5|110291.4|110241.4|110304.5|110254.5|110289.6|110239.6|33
1733332500000|2024-12-04 17:15:00|110290.1|110240.1|110291.9|110241.9|110298.2|110248.2|110284.2|110234.2|38
1733332510000|2024-12-04 17:15:10|110293.1|110243.1|110288.8|110238.8|110297.4|110247.4|110285.2|110235.2|26
1733332520000|2024-12-04 17:15:20|110287.6|110237.6|110288.6|110238.6|110291.4|110241.4|110279.5|110229.5|53
1733332530000|2024-12-04 17:15:30|110287.1|110237.1|110284.6|110234.6|110287.8|110237.8|110281.7|110231.7|37
1733332540000|2024-12-04 17:15:40|110282.3|110232.3|110282.1|110232.1|110287.7|110237.7|110276.3|110226.3|60
1733332550000|2024-12-04 17:15:50|110284.4|110234.4|110277.5|110227.5|110286.9|110236.9|110277.5|110227.5|39
1733332560000|2024-12-04 17:16:00|110281.4|110231.4|110275.8|110225.8|110281.5|110231.5|110273.9|110223.9|56
1733332570000|2024-12-04 17:16:10|110271.8|110221.8|110263.6|110213.6|110271.8|110221.8|110259.8|110209.8|48
1733332580000|2024-12-04 17:16:20|110263.7|110213.7|110262.7|110212.7|110263.7|110213.7|110259.4|110209.4|27
1733332590000|2024-12-04 17:16:30|110261.7|110211.7|110257.8|110207.8|110262.6|110212.6|110253.5|110203.5|44
1733332600000|2024-12-04 17:16:40|110257.7|110207.7|110260.4|110210.4|110262.3|110212.3|110254.6|110204.6|30
1733332610000|2024-12-04 17:16:50|110258.6|110208.6|110263.4|110213.4|110263.4|110213.4|110256.6|110206.6|28
1733332620000|2024-12-04 17:17:00|110260.1|110210.1|110256.5|110206.5|110260.4|110210.4|110252.9|110202.9|50
1733332630000|2024-12-04 17:17:10|110262.7|110212.7|110260.9|110210.9|110263.2|110213.2|110255.5|110205.5|49
1733332640000|2024-12-04 17:17:20|110263.1|110213.1|110257.2|110207.2|110263.1|110213.1|110255.2|110205.2|47
1733332650000|2024-12-04 17:17:30|110257.9|110207.9|110263.9|110213.9|110265.4|110215.4|110255.3|110205.3|44
1733332660000|2024-12-04 17:17:40|110265.2|110215.2|110257.6|110207.6|110265.7|110215.7|110255.3|110205.3|48
1733332670000|2024-12-04 17:17:50|110256.9|110206.9|110245.9|110220.9|110262.2|110225|110244.8|110206.3|45
1733332680000|2024-12-04 17:18:00|110246.6|110221.6|110245.8|110220.8|110251.4|110226.4|110243.4|110218.4|56
1733332690000|2024-12-04 17:18:10|110244|110219|110248|110223|110250.4|110225.4|110243.6|110218.6|31
1733332700000|2024-12-04 17:18:20|110245.1|110220.1|110244|110219|110252.5|110227.5|110242.5|110217.5|46
1733332710000|2024-12-04 17:18:30|110244.5|110219.5|110253.9|110228.9|110256.1|110231.1|110242.7|110217.7|41
1733332720000|2024-12-04 17:18:40|110253|110228|110252.8|110227.8|110253.7|110228.7|110250.7|110225.7|20
1733332730000|2024-12-04 17:18:50|110253.7|110228.7|110249|110224|110253.9|110228.9|110248.7|110223.7|19
1733332740000|2024-12-04 17:19:00|110249.3|110224.3|110257.4|110207.4|110259.6|110225.5|110244.7|110207.4|39
1733332750000|2024-12-04 17:19:10|110256.8|110206.8|110260.5|110210.5|110264.6|110214.6|110256.2|110206.2|40
1733332760000|2024-12-04 17:19:20|110259.5|110209.5|110258.9|110208.9|110261.7|110221.4|110243.1|110205.7|32
1733332770000|2024-12-04 17:19:30|110258.5|110208.5|110247.4|110222.4|110258.5|110223.4|110244|110205.8|35
1733332780000|2024-12-04 17:19:40|110247.1|110222.1|110247.5|110222.5|110249.4|110224.4|110243.1|110218.1|45
1733332790000|2024-12-04 17:19:50|110247.9|110222.9|110246.7|110221.7|110250.4|110225.4|110245.8|110220.8|27
1733332800000|2024-12-04 17:20:00|110245.6|110220.6|110246|110221|110248|110223|110242.6|110217.6|18
1733332810000|2024-12-04 17:20:10|110245.4|110220.4|110243.2|110218.2|110247.9|110222.9|110243.1|110218.1|24
1733332820000|2024-12-04 17:20:20|110243.4|110218.4|110243.1|110218.1|110250.4|110225.4|110242.1|110217.1|33
1733332830000|2024-12-04 17:20:30|110243.6|110218.6|110253.4|110203.4|110253.4|110226.7|110238.8|110202.8|49
1733332840000|2024-12-04 17:20:40|110253.8|110203.8|110255.3|110205.3|110255.3|110205.3|110253.4|110203.4|11
1733332850000|2024-12-04 17:20:50|110255.1|110205.1|110248.9|110198.9|110256.5|110206.5|110248.8|110198.8|30
1733332860000|2024-12-04 17:21:00|110247|110197|110253.8|110203.8|110256.1|110206.1|110246.9|110196.9|42
1733332870000|2024-12-04 17:21:10|110252.4|110202.4|110254.5|110204.5|110255.8|110205.8|110249.2|110199.2|37
1733332880000|2024-12-04 17:21:20|110254.6|110204.6|110260.1|110210.1|110261.8|110211.8|110253.1|110203.1|12
1733332890000|2024-12-04 17:21:30|110255.7|110205.7|110253.8|110203.8|110258.5|110208.5|110248.3|110198.3|48
1733332900000|2024-12-04 17:21:40|110254.9|110204.9|110252.2|110202.2|110256.7|110206.7|110250.9|110200.9|37
1733332910000|2024-12-04 17:21:50|110249.3|110199.3|110250.1|110200.1|110257.5|110207.5|110246.7|110196.7|65
1733332920000|2024-12-04 17:22:00|110248.9|110198.9|110249.6|110199.6|110253.6|110203.6|110243|110193|53
1733332930000|2024-12-04 17:22:10|110250.3|110200.3|110246.7|110196.7|110251.1|110201.1|110241|110191|44
1733332940000|2024-12-04 17:22:20|110247.4|110197.4|110245.6|110195.6|110252.9|110202.9|110245.4|110195.4|55
1733332950000|2024-12-04 17:22:30|110250.9|110200.9|110241.5|110216.5|110251.2|110221.8|110239.9|110193.8|39
1733332960000|2024-12-04 17:22:40|110241.7|110216.7|110249|110224|110251.6|110226.6|110237.3|110212.3|44
1733332970000|2024-12-04 17:22:50|110248|110223|110241.4|110216.4|110249.3|110224.3|110239.9|110214.9|47
1733332980000|2024-12-04 17:23:00|110242.2|110217.2|110247.8|110222.8|110255.9|110230.9|110239.4|110214.4|53
1733332990000|2024-12-04 17:23:10|110245.7|110220.7|110248.2|110223.2|110254.8|110229.8|110244.7|110219.7|47
1733333000000|2024-12-04 17:23:20|110249.1|110224.1|110240.4|110215.4|110258.2|110233.2|110240.4|110215.4|45
1733333010000|2024-12-04 17:23:30|110241.3|110216.3|110242|110217|110246.5|110221.5|110238.1|110213.1|26
1733333020000|2024-12-04 17:23:40|110242.5|110217.5|110258.7|110208.7|110259.3|110220.9|110241.1|110204.8|43
1733333030000|2024-12-04 17:23:50|110258.2|110208.2|110249|110199|110260.4|110221.5|110236.6|110198.8|67
1733333040000|2024-12-04 17:24:00|110250.4|110200.4|110249.9|110199.9|110255.8|110205.8|110245.8|110195.8|59
1733333050000|2024-12-04 17:24:10|110250.5|110200.5|110248.7|110198.7|110255.4|110215.2|110234.6|110195.7|59
1733333060000|2024-12-04 17:24:20|110249.8|110199.8|110249.5|110199.5|110252.7|110213.3|110231.1|110194.5|44
1733333070000|2024-12-04 17:24:30|110249.3|110199.3|110243.1|110193.1|110250.9|110200.9|110239.7|110189.7|47
1733333080000|2024-12-04 17:24:40|110244|110194|110242.1|110192.1|110249.1|110199.1|110241.1|110191.1|41
1733333090000|2024-12-04 17:24:50|110242.5|110192.5|110242.4|110192.4|110242.5|110192.5|110236.2|110186.2|30
1733333100000|2024-12-04 17:25:00|110242.5|110192.5|110230.5|110205.5|110244.2|110211.7|110230.5|110191.9|25
1733333110000|2024-12-04 17:25:10|110231.6|110206.6|110227.5|110202.5|110233.5|110208.5|110226|110201|47
1733333120000|2024-12-04 17:25:20|110228.1|110203.1|110230.3|110205.3|110232.5|110207.5|110226.7|110201.7|43
1733333130000|2024-12-04 17:25:30|110229.3|110204.3|110239.7|110189.7|110239.7|110205.5|110222.6|110189.7|51
1733333140000|2024-12-04 17:25:40|110238.3|110188.3|110227.7|110202.7|110242|110203|110224.2|110184.5|56
1733333150000|2024-12-04 17:25:50|110225.3|110200.3|110228.7|110203.7|110235.2|110210.2|110224.9|110199.9|52
1733333160000|2024-12-04 17:26:00|110227.7|110202.7|110229.2|110204.2|110233.9|110208.9|110225.5|110200.5|42
1733333170000|2024-12-04 17:26:10|110227.5|110202.5|110223.1|110198.1|110233.8|110208.8|110220.1|110195.1|48
1733333180000|2024-12-04 17:26:20|110221.1|110196.1|110222.4|110197.4|110224.9|110199.9|110217.7|110192.7|45
1733333190000|2024-12-04 17:26:30|110223|110198|110236.8|110186.8|110239.1|110200|110221.7|110184.1|29
1733333200000|2024-12-04 17:26:40|110236.6|110186.6|110241.5|110191.5|110246.8|110196.8|110236.6|110186.6|33
1733333210000|2024-12-04 17:26:50|110243.2|110193.2|110233|110208|110252.8|110208|110230.8|110190.2|42
1733333220000|2024-12-04 17:27:00|110233.9|110208.9|110237.3|110187.3|110238.7|110210.3|110223.8|110187.3|47
1733333230000|2024-12-04 17:27:10|110237.5|110187.5|110237.1|110187.1|110241.6|110191.6|110236.4|110186.4|29
1733333240000|2024-12-04 17:27:20|110237|110187|110240.3|110190.3|110240.4|110190.4|110236.4|110186.4|30
1733333250000|2024-12-04 17:27:30|110240.4|110190.4|110237.5|110212.5|110244.3|110215.9|110233|110189.3|36
1733333260000|2024-12-04 17:27:40|110238.5|110213.5|110234.9|110209.9|110239.9|110214.9|110231.3|110206.3|51
1733333270000|2024-12-04 17:27:50|110233.4|110208.4|110222|110172|110234.6|110209.6|110212.1|110164.8|43
1733333280000|2024-12-04 17:28:00|110219.2|110169.2|110222.6|110172.6|110227.3|110177.3|110219.2|110169.2|40
1733333290000|2024-12-04 17:28:10|110221.2|110171.2|110219.9|110169.9|110229|110179|110218.9|110168.9|34
1733333300000|2024-12-04 17:28:20|110220.2|110170.2|110225.6|110175.6|110226.2|110176.2|110219.2|110169.2|33
1733333310000|2024-12-04 17:28:30|110229.2|110179.2|110228.2|110178.2|110241.1|110191.1|110226|110176|45
1733333320000|2024-12-04 17:28:40|110228.3|110178.3|110225.8|110175.8|110228.4|110178.4|110221.2|110171.2|33
1733333330000|2024-12-04 17:28:50|110224.8|110174.8|110225.3|110175.3|110227.3|110177.3|110219.8|110169.8|30
1733333340000|2024-12-04 17:29:00|110224.3|110174.3|110220.5|110170.5|110224.3|110174.3|110216|110166|61
1733333350000|2024-12-04 17:29:10|110219.8|110169.8|110225.6|110175.6|110229.8|110179.8|110219.8|110169.8|40
1733333360000|2024-12-04 17:29:20|110227.6|110177.6|110220.6|110170.6|110233.9|110183.9|110220.6|110170.6|47
1733333370000|2024-12-04 17:29:30|110220.1|110170.1|110223|110173|110225.7|110175.7|110219.7|110169.7|20
1733333380000|2024-12-04 17:29:40|110222.5|110172.5|110221.9|110171.9|110224.5|110174.5|110220|110170|37
1733333390000|2024-12-04 17:29:50|110221.1|110171.1|110223.3|110173.3|110223.8|110173.8|110220.5|110170.5|26
1733333400000|2024-12-04 17:30:00|110222.3|110172.3|110223.6|110173.6|110230.3|110180.3|110220.1|110170.1|36
1733333410000|2024-12-04 17:30:10|110223.3|110173.3|110209.8|110184.8|110226.4|110184.8|110206.1|110165.6|27
1733333420000|2024-12-04 17:30:20|110210.1|110185.1|110198.4|110173.4|110210.1|110185.1|110197.3|110172.3|20
1733333430000|2024-12-04 17:30:30|110200.3|110175.3|110188.2|110163.2|110202|110177|110188.2|110163.2|48
1733333440000|2024-12-04 17:30:40|110189|110164|110204.8|110179.8|110205.2|110180.2|110189|110164|45
1733333450000|2024-12-04 17:30:50|110205.2|110180.2|110190|110165|110209.7|110184.7|110190|110165|66
1733333460000|2024-12-04 17:31:00|110196.9|110171.9|110198.2|110173.2|110200.6|110175.6|110189.7|110164.7|56
1733333470000|2024-12-04 17:31:10|110197|110172|110185.4|110160.4|110197|110172|110185.4|110160.4|27
1733333480000|2024-12-04 17:31:20|110185.3|110160.3|110194.5|110169.5|110198.9|110173.9|110185.3|110160.3|41
1733333490000|2024-12-04 17:31:30|110195.9|110170.9|110202.5|110177.5|110204.8|110179.8|110190.3|110165.3|55
1733333500000|2024-12-04 17:31:40|110201.7|110176.7|110209.9|110184.9|110214.9|110189.9|110201.7|110176.7|51
1733333510000|2024-12-04 17:31:50|110208.6|110183.6|110211.8|110186.8|110213.3|110188.3|110205.3|110180.3|51
1733333520000|2024-12-04 17:32:00|110211.4|110186.4|110225.5|110175.5|110228.2|110192.6|110210.5|110170.9|57
1733333530000|2024-12-04 17:32:10|110228.4|110178.4|110229.4|110179.4|110234.3|110184.3|110221|110171|56
1733333540000|2024-12-04 17:32:20|110228.5|110178.5|110218.8|110193.8|110234.5|110193.8|110215.4|110175.7|51
1733333550000|2024-12-04 17:32:30|110218.1|110193.1|110211.3|110186.3|110218.1|110193.1|110207.9|110182.9|55
1733333560000|2024-12-04 17:32:40|110211.6|110186.6|110221.9|110171.9|110222.7|110187.8|110208.8|110162.4|46
1733333570000|2024-12-04 17:32:50|110222.1|110172.1|110216.7|110166.7|110225.2|110175.2|110216.7|110166.7|34
1733333580000|2024-12-04 17:33:00|110215.7|110165.7|110192.8|110167.8|110224|110174|110189.2|110163.7|42
1733333590000|2024-12-04 17:33:10|110190|110165|110186.3|110161.3|110191.9|110166.9|110181.5|110156.5|60
1733333600000|2024-12-04 17:33:20|110186|110161|110183|110158|110188.1|110163.1|110181.8|110156.8|45
1733333610000|2024-12-04 17:33:30|110183.5|110158.5|110180.1|110155.1|110183.8|110158.8|110178.7|110153.7|57
1733333620000|2024-12-04 17:33:40|110181.1|110156.1|110174.7|110149.7|110183.7|110158.7|110171.3|110146.3|60
1733333630000|2024-12-04 17:33:50|110173|110148|110172|110147|110174.6|110149.6|110168.3|110143.3|72
1733333640000|2024-12-04 17:34:00|110172.5|110147.5|110175.7|110150.7|110177.5|110152.5|110167.3|110142.3|58
1733333650000|2024-12-04 17:34:10|110176.4|110151.4|110176.5|110151.5|110178.2|110153.2|110172.8|110147.8|62
1733333660000|2024-12-04 17:34:20|110176.9|110151.9|110177.5|110152.5|110180.5|110155.5|110173.1|110148.1|62
1733333670000|2024-12-04 17:34:30|110178.4|110153.4|110175.8|110150.8|110191.1|110153.9|110171.8|110136.6|63
1733333680000|2024-12-04 17:34:40|110174.8|110149.8|110174.3|110149.3|110177.7|110152.7|110172.4|110147.4|68
1733333690000|2024-12-04 17:34:50|110175.6|110150.6|110170.8|110145.8|110178.8|110153.8|110169.1|110144.1|72
1733333700000|2024-12-04 17:35:00|110172.9|110147.9|110188.8|110138.8|110191.3|110153|110170.7|110136.2|66
1733333710000|2024-12-04 17:35:10|110175.3|110150.3|110177.9|110152.9|110192.7|110154.8|110173.7|110137.3|66
1733333720000|2024-12-04 17:35:20|110178.6|110153.6|110181.7|110156.7|110182.5|110157.5|110175|110150|62
1733333730000|2024-12-04 17:35:30|110179.9|110154.9|110182.8|110157.8|110182.8|110157.8|110174.8|110149.8|46
1733333740000|2024-12-04 17:35:40|110180.7|110155.7|110171.5|110146.5|110183.1|110158.1|110170.1|110145.1|70
1733333750000|2024-12-04 17:35:50|110173.5|110148.5|110179.2|110154.2|110179.5|110154.5|110168.3|110143.3|65
1733333760000|2024-12-04 17:36:00|110176.7|110151.7|110177.9|110152.9|110181.2|110156.2|110174.1|110149.1|65
1733333770000|2024-12-04 17:36:10|110176.7|110151.7|110169.2|110144.2|110178.8|110153.8|110167.5|110142.5|55
1733333780000|2024-12-04 17:36:20|110171.2|110146.2|110177.4|110152.4|110178.4|110153.4|110162.7|110137.7|59
1733333790000|2024-12-04 17:36:30|110175.5|110150.5|110179|110154|110181.1|110156.1|110175.3|110150.3|37
1733333800000|2024-12-04 17:36:40|110176.1|110151.1|110179.9|110154.9|110182.6|110157.6|110176.1|110151.1|42
1733333810000|2024-12-04 17:36:50|110181|110156|110178.5|110153.5|110184.1|110159.1|110177.2|110152.2|41
1733333820000|2024-12-04 17:37:00|110179.4|110154.4|110184.1|110159.1|110184.1|110159.1|110175.6|110150.6|23
1733333830000|2024-12-04 17:37:10|110183.5|110158.5|110180.4|110155.4|110184.1|110159.1|110175.7|110150.7|35
1733333840000|2024-12-04 17:37:20|110182.4|110157.4|110188.2|110163.2|110189.4|110164.4|110178.2|110153.2|43
1733333850000|2024-12-04 17:37:30|110188.9|110163.9|110195.1|110170.1|110196|110171|110187.3|110162.3|50
1733333860000|2024-12-04 17:37:40|110194.2|110169.2|110186.4|110161.4|110200.1|110169.8|110183|110147.1|43
1733333870000|2024-12-04 17:37:50|110186.2|110161.2|110178.7|110153.7|110188.7|110163.7|110178.7|110153.7|36
1733333880000|2024-12-04 17:38:00|110178.6|110153.6|110201.8|110176.8|110203.6|110178.6|110178.6|110153.6|30
1733333890000|2024-12-04 17:38:10|110202.9|110177.9|110205.8|110180.8|110206.8|110181.8|110199.3|110174.3|22
1733333900000|2024-12-04 17:38:20|110206.5|110181.5|110203.8|110178.8|110206.5|110181.5|110199.9|110174.9|25
1733333910000|2024-12-04 17:38:30|110204.7|110179.7|110186.3|110161.3|110205.6|110180.6|110186.3|110161.3|22
1733333920000|2024-12-04 17:38:40|110185.5|110160.5|110180.2|110155.2|110185.5|110160.5|110179.8|110154.8|26
1733333930000|2024-12-04 17:38:50|110180.9|110155.9|110183|110158|110188.7|110163.7|110180.9|110155.9|31
1733333940000|2024-12-04 17:39:00|110184.2|110159.2|110176.4|110151.4|110185.6|110160.6|110173|110148|36
1733333950000|2024-12-04 17:39:10|110177.2|110152.2|110173.3|110148.3|110177.2|110152.2|110168.5|110143.5|44
1733333960000|2024-12-04 17:39:20|110173.1|110148.1|110203|110178|110204.6|110179.6|110173.1|110148.1|42
1733333970000|2024-12-04 17:39:30|110201.5|110176.5|110218.5|110193.5|110218.9|110193.9|110201.5|110176.5|34
1733333980000|2024-12-04 17:39:40|110217|110192|110226.2|110201.2|110226.2|110201.2|110217|110192|30
1733333990000|2024-12-04 17:39:50|110225.8|110200.8|110234.6|110209.6|110235.9|110210.9|110222.8|110197.8|38
1733334000000|2024-12-04 17:40:00|110234.5|110209.5|110269.4|110219.4|110274|110224|110234.5|110205.4|61
1733334010000|2024-12-04 17:40:10|110270.1|110220.1|110272.8|110222.8|110277.5|110227.5|110265.6|110215.6|50
1733334020000|2024-12-04 17:40:20|110274.8|110224.8|110274.2|110224.2|110275.6|110225.6|110267.1|110217.1|36
1733334030000|2024-12-04 17:40:30|110273.4|110223.4|110269.6|110219.6|110278.5|110228.5|110269.6|110219.6|37
1733334040000|2024-12-04 17:40:40|110269.1|110219.1|110257.7|110207.7|110275|110225|110255.4|110205.4|32
1733334050000|2024-12-04 17:40:50|110257.6|110207.6|110276.8|110226.8|110279.8|110229.8|110257.6|110207.6|44
1733334060000|2024-12-04 17:41:00|110276.5|110226.5|110284|110234|110284.6|110234.6|110274|110224|46
1733334070000|2024-12-04 17:41:10|110285.1|110235.1|110281.1|110231.1|110285.1|110235.1|110270.1|110220.1|45
1733334080000|2024-12-04 17:41:20|110281.8|110231.8|110293.1|110243.1|110297.7|110247.7|110281.3|110231.3|45
1733334090000|2024-12-04 17:41:30|110291.2|110241.2|110291.7|110241.7|110292.4|110242.4|110280.8|110230.8|46
1733334100000|2024-12-04 17:41:40|110290.4|110240.4|110287.4|110237.4|110296.4|110246.4|110287.3|110237.3|46
1733334110000|2024-12-04 17:41:50|110286.2|110236.2|110294.3|110244.3|110296.6|110246.6|110285.5|110235.5|47
1733334120000|2024-12-04 17:42:00|110293|110243|110261.3|110211.3|110295.8|110245.8|110260.3|110210.3|48
1733334130000|2024-12-04 17:42:10|110259.9|110209.9|110252.5|110202.5|110261.2|110211.2|110251.5|110201.5|37
1733334140000|2024-12-04 17:42:20|110250.8|110200.8|110256.5|110206.5|110257.9|110207.9|110245.4|110195.4|34
1733334150000|2024-12-04 17:42:30|110257.2|110207.2|110255.9|110205.9|110259.5|110209.5|110254.9|110204.9|33
1733334160000|2024-12-04 17:42:40|110255.8|110205.8|110257.5|110207.5|110259.4|110209.4|110255.1|110205.1|31
1733334170000|2024-12-04 17:42:50|110254.8|110204.8|110259.9|110209.9|110269.3|110219.3|110254.8|110204.8|42
1733334180000|2024-12-04 17:43:00|110262.9|110212.9|110264.6|110214.6|110265.8|110215.8|110257.8|110207.8|43
1733334190000|2024-12-04 17:43:10|110263.5|110213.5|110253|110203|110263.5|110213.5|110251.1|110201.1|43
1733334200000|2024-12-04 17:43:20|110251.6|110201.6|110251.6|110201.6|110254|110204|110241|110191|54
1733334210000|2024-12-04 17:43:30|110252.8|110202.8|110254.5|110204.5|110255.2|110205.2|110247.5|110197.5|36
1733334220000|2024-12-04 17:43:40|110252.2|110202.2|110252.6|110202.6|110254.6|110204.6|110247.6|110197.6|47
1733334230000|2024-12-04 17:43:50|110251.5|110201.5|110256|110206|110256|110206|110246.5|110196.5|44
1733334240000|2024-12-04 17:44:00|110256.7|110206.7|110259|110209|110263.7|110213.7|110256.7|110206.7|53
1733334250000|2024-12-04 17:44:10|110260.4|110210.4|110269.2|110219.2|110269.2|110219.2|110256.4|110206.4|30
1733334260000|2024-12-04 17:44:20|110267.7|110217.7|110278.2|110228.2|110279|110229|110263.1|110213.1|46
1733334270000|2024-12-04 17:44:30|110279.2|110229.2|110276|110226|110280.2|110230.2|110274.8|110224.8|28
1733334280000|2024-12-04 17:44:40|110276.9|110226.9|110281.4|110231.4|110287.3|110237.3|110273.7|110223.7|31
1733334290000|2024-12-04 17:44:50|110280.8|110230.8|110278.2|110228.2|110281.4|110231.4|110276.4|110226.4|23
1733334300000|2024-12-04 17:45:00|110279.9|110229.9|110283.4|110233.4|110283.4|110233.4|110271.2|110221.2|39
1733334310000|2024-12-04 17:45:10|110284.4|110234.4|110284.3|110234.3|110286.5|110236.5|110282|110232|20
1733334320000|2024-12-04 17:45:20|110283.4|110233.4|110275.3|110225.3|110284.4|110234.4|110275.3|110225.3|28
1733334330000|2024-12-04 17:45:30|110276.7|110226.7|110244|110194|110277.6|110227.6|110244|110194|43
1733334340000|2024-12-04 17:45:40|110243|110193|110236.2|110186.2|110247.5|110197.5|110232|110182|53
1733334350000|2024-12-04 17:45:50|110234.7|110184.7|110231.9|110181.9|110236.2|110186.2|110231.9|110181.9|27
1733334360000|2024-12-04 17:46:00|110232.9|110182.9|110227.4|110177.4|110234.9|110184.9|110226.3|110176.3|51
1733334370000|2024-12-04 17:46:10|110227.2|110177.2|110218.9|110168.9|110227.6|110177.6|110214.9|110164.9|50
1733334380000|2024-12-04 17:46:20|110217.5|110167.5|110224.4|110174.4|110226.4|110176.4|110217.5|110167.5|35
1733334390000|2024-12-04 17:46:30|110224|110174|110223.4|110173.4|110226.9|110176.9|110219.3|110169.3|45
1733334400000|2024-12-04 17:46:40|110221.9|110171.9|110230.8|110180.8|110233.3|110183.3|110217.6|110167.6|50
1733334410000|2024-12-04 17:46:50|110231.4|110181.4|110229.8|110179.8|110235.9|110185.9|110222.4|110172.4|59
1733334420000|2024-12-04 17:47:00|110228|110178|110219.2|110169.2|110231.3|110181.3|110218.4|110168.4|45
1733334430000|2024-12-04 17:47:10|110217.6|110167.6|110219.6|110169.6|110230.5|110180.5|110215.7|110165.7|50
1733334440000|2024-12-04 17:47:20|110217.2|110167.2|110223.4|110173.4|110223.6|110173.6|110217.2|110167.2|24
1733334450000|2024-12-04 17:47:30|110223.5|110173.5|110223|110173|110223.7|110173.7|110218.1|110168.1|22
1733334460000|2024-12-04 17:47:40|110220|110170|110207.2|110157.2|110220.6|110170.6|110202.4|110152.4|44
1733334470000|2024-12-04 17:47:50|110208.4|110158.4|110217.9|110167.9|110221.4|110171.4|110204|110154|37
1733334480000|2024-12-04 17:48:00|110216.5|110166.5|110224.2|110174.2|110227.1|110177.1|110216.5|110166.5|51
1733334490000|2024-12-04 17:48:10|110222.8|110172.8|110208.7|110158.7|110227|110177|110205.7|110155.7|50
1733334500000|2024-12-04 17:48:20|110216|110166|110214.1|110164.1|110216.9|110166.9|110206|110156|31
1733334510000|2024-12-04 17:48:30|110214.3|110164.3|110218|110168|110221.4|110171.4|110214.3|110164.3|45
1733334520000|2024-12-04 17:48:40|110218.7|110168.7|110216.4|110166.4|110223.5|110173.5|110213.4|110163.4|42
1733334530000|2024-12-04 17:48:50|110217.2|110167.2|110199.9|110149.9|110217.2|110167.2|110199.9|110149.9|47
1733334540000|2024-12-04 17:49:00|110200.9|110150.9|110203.6|110153.6|110204.5|110154.5|110199.7|110149.7|24
1733334550000|2024-12-04 17:49:10|110204.8|110154.8|110214.8|110164.8|110215.6|110165.6|110201.3|110151.3|22
1733334560000|2024-12-04 17:49:20|110214.5|110164.5|110222.1|110172.1|110222.3|110172.3|110213.6|110163.6|29
1733334570000|2024-12-04 17:49:30|110219.4|110169.4|110229.9|110179.9|110232.5|110182.5|110217.1|110167.1|52
1733334580000|2024-12-04 17:49:40|110230.5|110180.5|110216|110166|110232.8|110182.8|110216|110166|61
1733334590000|2024-12-04 17:49:50|110217.2|110167.2|110216.3|110166.3|110219.6|110169.6|110212.3|110162.3|34
1733334600000|2024-12-04 17:50:00|110219.5|110169.5|110200.5|110150.5|110219.5|110169.5|110197.2|110147.2|61
1733334610000|2024-12-04 17:50:10|110201|110151|110202.7|110152.7|110205.7|110155.7|110196.5|110146.5|42
1733334620000|2024-12-04 17:50:20|110203.8|110153.8|110206.4|110156.4|110206.7|110156.7|110198.3|110148.3|47
1733334630000|2024-12-04 17:50:30|110203.4|110153.4|110206.2|110156.2|110206.2|110156.2|110197.9|110147.9|43
1733334640000|2024-12-04 17:50:40|110206.7|110156.7|110198.7|110148.7|110207|110157|110196.8|110146.8|44
1733334650000|2024-12-04 17:50:50|110199|110149|110205.2|110155.2|110205.9|110155.9|110199|110149|34
1733334660000|2024-12-04 17:51:00|110204.7|110154.7|110214.8|110164.8|110216.6|110166.6|110199.2|110149.2|58
1733334670000|2024-12-04 17:51:10|110200.9|110175.9|110215.8|110165.8|110216.2|110182.9|110196.9|110161.3|69
1733334680000|2024-12-04 17:51:20|110217.4|110167.4|110219.6|110169.6|110220.9|110170.9|110210.5|110160.5|49
1733334690000|2024-12-04 17:51:30|110216.5|110166.5|110206.7|110156.7|110219.1|110169.1|110205.3|110155.3|59
1733334700000|2024-12-04 17:51:40|110208.7|110158.7|110202.5|110152.5|110209.2|110159.2|110200.7|110150.7|39
1733334710000|2024-12-04 17:51:50|110201.7|110151.7|110199.9|110149.9|110205|110155|110197.6|110147.6|45
1733334720000|2024-12-04 17:52:00|110198.8|110148.8|110194|110144|110202.6|110163.2|110183.4|110141.6|38
1733334730000|2024-12-04 17:52:10|110193.6|110143.6|110204.5|110154.5|110209.7|110166.1|110186.1|110142.4|25
1733334740000|2024-12-04 17:52:20|110203.6|110153.6|110186.5|110161.5|110207.3|110165.2|110184.7|110148.3|41
1733334750000|2024-12-04 17:52:30|110189.9|110164.9|110199.3|110174.3|110199.3|110174.3|110185.3|110160.3|57
1733334760000|2024-12-04 17:52:40|110197.9|110172.9|110192.6|110167.6|110200.4|110175.4|110189.4|110164.4|66
1733334770000|2024-12-04 17:52:50|110191.4|110166.4|110198.4|110148.4|110209.6|110171.6|110186.1|110147.5|62
1733334780000|2024-12-04 17:53:00|110200.1|110150.1|110182.5|110157.5|110200.1|110160.8|110177.8|110150.1|69
1733334790000|2024-12-04 17:53:10|110185.1|110135.1|110189.6|110164.6|110202.8|110165.4|110179.6|110135.1|68
1733334800000|2024-12-04 17:53:20|110187.3|110162.3|110181.1|110156.1|110190.4|110165.4|110175.1|110150.1|55
1733334810000|2024-12-04 17:53:30|110178.8|110153.8|110170.1|110145.1|110180.7|110155.7|110169.8|110144.8|41
1733334820000|2024-12-04 17:53:40|110172|110147|110169.8|110144.8|110177|110152|110167.8|110142.8|51
1733334830000|2024-12-04 17:53:50|110171.1|110146.1|110176|110151|110189.2|110164.2|110169.1|110144.1|56
1733334840000|2024-12-04 17:54:00|110173.2|110148.2|110177.7|110152.7|110181.2|110156.2|110173.2|110148.2|32
1733334850000|2024-12-04 17:54:10|110179.7|110154.7|110179.6|110154.6|110183.9|110158.9|110177.4|110152.4|24
1733334860000|2024-12-04 17:54:20|110178.7|110153.7|110202.4|110177.4|110202.4|110177.4|110175.5|110150.5|44
1733334870000|2024-12-04 17:54:30|110203.6|110178.6|110210.9|110185.9|110210.9|110185.9|110203.3|110178.3|32
1733334880000|2024-12-04 17:54:40|110209.7|110184.7|110202.8|110177.8|110211.5|110186.5|110189.7|110164.7|44
1733334890000|2024-12-04 17:54:50|110202|110177|110185.3|110160.3|110203.4|110178.4|110185.2|110160.2|41
1733334900000|2024-12-04 17:55:00|110183.6|110158.6|110190.8|110165.8|110191.7|110166.7|110181.4|110156.4|45
1733334910000|2024-12-04 17:55:10|110189.8|110164.8|110186.4|110161.4|110189.8|110164.8|110183.2|110158.2|28
1733334920000|2024-12-04 17:55:20|110186.5|110161.5|110202.5|110177.5|110202.6|110177.6|110184.3|110159.3|37
1733334930000|2024-12-04 17:55:30|110202.2|110177.2|110206|110181|110206|110181|110197.3|110172.3|29
1733334940000|2024-12-04 17:55:40|110205.1|110180.1|110209|110184|110211.1|110186.1|110203.7|110178.7|33
1733334950000|2024-12-04 17:55:50|110208.2|110183.2|110208.6|110183.6|110210|110185|110199.9|110174.9|38
1733334960000|2024-12-04 17:56:00|110209|110184|110204.5|110179.5|110215.1|110190.1|110203.8|110178.8|31
1733334970000|2024-12-04 17:56:10|110203.8|110178.8|110206.3|110181.3|110207.6|110182.6|110203.8|110178.8|13
1733334980000|2024-12-04 17:56:20|110205.4|110180.4|110206|110181|110208.3|110183.3|110203.8|110178.8|22
1733334990000|2024-12-04 17:56:30|110207|110182|110201|110176|110208|110183|110196.8|110171.8|42
1733335000000|2024-12-04 17:56:40|110199.8|110174.8|110194.9|110169.9|110199.8|110174.8|110191.1|110166.1|53
1733335010000|2024-12-04 17:56:50|110196.4|110171.4|110188.7|110163.7|110200.3|110175.3|110185.9|110160.9|43
1733335020000|2024-12-04 17:57:00|110188.6|110163.6|110191.2|110166.2|110191.7|110166.7|110185.2|110160.2|20
1733335030000|2024-12-04 17:57:10|110192.5|110167.5|110201.1|110176.1|110206.2|110181.2|110192.5|110167.5|39
1733335040000|2024-12-04 17:57:20|110201.8|110176.8|110204.3|110179.3|110207.8|110182.8|110200.3|110175.3|36
1733335050000|2024-12-04 17:57:30|110202.3|110177.3|110217.3|110192.3|110220.8|110195.8|110202.3|110177.3|33
1733335060000|2024-12-04 17:57:40|110219.3|110194.3|110217.1|110192.1|110220.8|110195.8|110209.1|110184.1|32
1733335070000|2024-12-04 17:57:50|110216.9|110191.9|110214.1|110189.1|110220.2|110195.2|110214.1|110189.1|36
1733335080000|2024-12-04 17:58:00|110217|110192|110212.8|110187.8|110221.3|110196.3|110210.8|110185.8|35
1733335090000|2024-12-04 17:58:10|110214.2|110189.2|110207.3|110182.3|110214.2|110189.2|110205|110180|31
1733335100000|2024-12-04 17:58:20|110206.3|110181.3|110205.6|110180.6|110210.2|110185.2|110202.6|110177.6|29
1733335110000|2024-12-04 17:58:30|110208|110183|110235.3|110210.3|110237.2|110212.2|110208|110183|51
1733335120000|2024-12-04 17:58:40|110236.6|110211.6|110245.2|110220.2|110249|110224|110231.8|110206.8|40
1733335130000|2024-12-04 17:58:50|110244.1|110219.1|110236.7|110211.7|110247.5|110222.5|110235.9|110210.9|45
1733335140000|2024-12-04 17:59:00|110236.3|110211.3|110246.1|110221.1|110246.2|110221.2|110234.5|110209.5|51
1733335150000|2024-12-04 17:59:10|110244.3|110219.3|110242.7|110217.7|110247.1|110222.1|110236.5|110211.5|33
1733335160000|2024-12-04 17:59:20|110244.6|110219.6|110251.9|110226.9|110255.4|110230.4|110243.4|110218.4|49
1733335170000|2024-12-04 17:59:30|110253.1|110228.1|110265.2|110215.2|110266.1|110232.3|110246.7|110213.7|57
1733335180000|2024-12-04 17:59:40|110263.5|110213.5|110258.4|110208.4|110268.1|110218.1|110254.4|110204.4|34
1733335190000|2024-12-04 17:59:50|110259.9|110209.9|110256.9|110206.9|110260|110210|110254.8|110204.8|37
1733335200000|2024-12-04 18:00:00|110256.8|110206.8|110260.3|110210.3|110263.9|110213.9|110255|110205|43
1733335210000|2024-12-04 18:00:10|110260.2|110210.2|110252|110202|110261.6|110211.6|110247.6|110197.6|29
1733335220000|2024-12-04 18:00:20|110252.4|110202.4|110254.3|110204.3|110256.3|110206.3|110250.7|110200.7|16
1733335230000|2024-12-04 18:00:30|110250.7|110200.7|110262.6|110212.6|110262.6|110212.6|110250.4|110200.4|37
1733335240000|2024-12-04 18:00:40|110261.8|110211.8|110276.4|110226.4|110277.5|110227.5|110260.1|110210.1|47
1733335250000|2024-12-04 18:00:50|110276.2|110226.2|110273.4|110223.4|110277.6|110227.6|110267.7|110217.7|28
1733335260000|2024-12-04 18:01:00|110271.1|110221.1|110281.3|110231.3|110281.3|110231.3|110266.3|110216.3|35
1733335270000|2024-12-04 18:01:10|110282.2|110232.2|110281.3|110231.3|110284.9|110234.9|110280.5|110230.5|50
1733335280000|2024-12-04 18:01:20|110281.7|110231.7|110279.4|110229.4|110284.7|110234.7|110276.3|110226.3|48
1733335290000|2024-12-04 18:01:30|110279.5|110229.5|110281.9|110231.9|110284.8|110234.8|110276.3|110226.3|36
1733335300000|2024-12-04 18:01:40|110282.1|110232.1|110288.8|110238.8|110291.5|110241.5|110279.5|110229.5|44
1733335310000|2024-12-04 18:01:50|110287.2|110237.2|110288.4|110238.4|110291.9|110241.9|110282.2|110232.2|42
1733335320000|2024-12-04 18:02:00|110287|110237|110276.1|110226.1|110287.8|110237.8|110275.2|110225.2|53
1733335330000|2024-12-04 18:02:10|110275.7|110225.7|110275.5|110225.5|110280|110230|110271.6|110221.6|31
1733335340000|2024-12-04 18:02:20|110274.5|110224.5|110277|110227|110277|110227|110264.7|110214.7|42
1733335350000|2024-12-04 18:02:30|110277.2|110227.2|110283.2|110233.2|110287.3|110237.3|110272.8|110222.8|38
1733335360000|2024-12-04 18:02:40|110284.4|110234.4|110286.1|110236.1|110286.1|110236.1|110281|110231|28
1733335370000|2024-12-04 18:02:50|110285.9|110235.9|110276.6|110226.6|110289.5|110239.5|110275.5|110225.5|19
1733335380000|2024-12-04 18:03:00|110279.4|110229.4|110272.6|110222.6|110279.4|110229.4|110272.5|110222.5|18
1733335390000|2024-12-04 18:03:10|110272.7|110222.7|110293.8|110243.8|110298.6|110248.6|110272.7|110222.7|49
1733335400000|2024-12-04 18:03:20|110293.1|110243.1|110292.9|110242.9|110296.4|110246.4|110291.7|110241.7|21
1733335410000|2024-12-04 18:03:30|110294.1|110244.1|110292|110242|110305.4|110255.4|110290.3|110240.3|29
1733335420000|2024-12-04 18:03:40|110293.5|110243.5|110287.7|110237.7|110293.6|110243.6|110284.2|110234.2|27
1733335430000|2024-12-04 18:03:50|110286.2|110236.2|110282.9|110232.9|110286.5|110236.5|110281.3|110231.3|22
1733335440000|2024-12-04 18:04:00|110285.1|110235.1|110290.1|110240.1|110302.4|110252.4|110282.1|110232.1|46
1733335450000|2024-12-04 18:04:10|110288.8|110238.8|110283.6|110233.6|110291.4|110241.4|110281.6|110231.6|45
1733335460000|2024-12-04 18:04:20|110282.2|110232.2|110274.7|110224.7|110286.3|110236.3|110273.6|110223.6|48
1733335470000|2024-12-04 18:04:30|110273.5|110223.5|110275.9|110225.9|110279.4|110229.4|110272.8|110222.8|37
1733335480000|2024-12-04 18:04:40|110276.9|110226.9|110272.3|110222.3|110279.1|110229.1|110270.5|110220.5|49
1733335490000|2024-12-04 18:04:50|110274.5|110224.5|110270|110220|110274.5|110224.5|110267.2|110217.2|35
1733335500000|2024-12-04 18:05:00|110268.5|110218.5|110264|110214|110268.5|110218.5|110262.3|110212.3|18
1733335510000|2024-12-04 18:05:10|110262.9|110212.9|110259.1|110209.1|110265.3|110215.3|110258.6|110208.6|32
1733335520000|2024-12-04 18:05:20|110259|110209|110262.3|110212.3|110265.7|110215.7|110259|110209|21
1733335530000|2024-12-04 18:05:30|110262.1|110212.1|110274.3|110224.3|110279.3|110229.3|110259.6|110209.6|42
1733335540000|2024-12-04 18:05:40|110273.3|110223.3|110274.2|110224.2|110275.6|110225.6|110272.3|110222.3|16
1733335550000|2024-12-04 18:05:50|110273.4|110223.4|110271.5|110221.5|110278.9|110228.9|110266.9|110216.9|48
1733335560000|2024-12-04 18:06:00|110271.3|110221.3|110281.1|110231.1|110281.4|110231.4|110263.9|110213.9|24
1733335570000|2024-12-04 18:06:10|110280.6|110230.6|110276.8|110226.8|110281.6|110231.6|110274.8|110224.8|26
1733335580000|2024-12-04 18:06:20|110277.4|110227.4|110264.3|110214.3|110277.4|110227.4|110263|110213|31
1733335590000|2024-12-04 18:06:30|110266|110216|110265|110215|110268.4|110218.4|110259.5|110209.5|28
1733335600000|2024-12-04 18:06:40|110264.2|110214.2|110261.2|110211.2|110264.2|110214.2|110260.3|110210.3|28
1733335610000|2024-12-04 18:06:50|110260.8|110210.8|110264.4|110214.4|110265.6|110215.6|110260.8|110210.8|15
1733335620000|2024-12-04 18:07:00|110264.9|110214.9|110261.3|110211.3|110264.9|110214.9|110258.3|110208.3|34
1733335630000|2024-12-04 18:07:10|110261.6|110211.6|110263.7|110213.7|110265.1|110215.1|110261.3|110211.3|21
1733335640000|2024-12-04 18:07:20|110265.1|110215.1|110264.9|110214.9|110273.1|110223.1|110259.1|110209.1|41
1733335650000|2024-12-04 18:07:30|110265.3|110215.3|110264.8|110214.8|110273.9|110223.9|110263|110213|52
1733335660000|2024-12-04 18:07:40|110262.8|110212.8|110263.8|110213.8|110268.9|110218.9|110262.4|110212.4|40
1733335670000|2024-12-04 18:07:50|110262.2|110212.2|110249.7|110224.7|110268.3|110228.6|110248.8|110212.2|27
1733335680000|2024-12-04 18:08:00|110250.1|110225.1|110254.7|110229.7|110256.6|110231.6|110248.2|110223.2|34
1733335690000|2024-12-04 18:08:10|110255.1|110230.1|110254.9|110229.9|110256.8|110231.8|110252.2|110227.2|33
1733335700000|2024-12-04 18:08:20|110253.7|110228.7|110257.6|110232.6|110259.4|110234.4|110250.8|110225.8|27
1733335710000|2024-12-04 18:08:30|110256.2|110231.2|110260.3|110235.3|110261.6|110236.6|110255.5|110230.5|28
1733335720000|2024-12-04 18:08:40|110258.5|110233.5|110278.4|110253.4|110278.4|110253.4|110256.1|110231.1|21
1733335730000|2024-12-04 18:08:50|110275.2|110250.2|110272.7|110247.7|110282.3|110257.3|110271.2|110246.2|38
1733335740000|2024-12-04 18:09:00|110271.3|110246.3|110277.6|110252.6|110285.9|110260.9|110271.3|110246.3|48
1733335750000|2024-12-04 18:09:10|110276.6|110251.6|110278.3|110253.3|110280.4|110255.4|110274.3|110249.3|21
1733335760000|2024-12-04 18:09:20|110279.7|110254.7|110280.2|110255.2|110280.7|110255.7|110265|110240|42
1733335770000|2024-12-04 18:09:30|110278.8|110253.8|110279.8|110254.8|110281.4|110256.4|110276.2|110251.2|23
1733335780000|2024-12-04 18:09:40|110276.7|110251.7|110266.3|110241.3|110278.3|110253.3|110266.3|110241.3|37
1733335790000|2024-12-04 18:09:50|110268.7|110243.7|110284.8|110234.8|110285.3|110247.8|110265.8|110230.2|48
1733335800000|2024-12-04 18:10:00|110283.3|110233.3|110292.3|110242.3|110297.6|110247.6|110269.6|110229|59
1733335810000|2024-12-04 18:10:10|110294.8|110244.8|110273.4|110248.4|110295.6|110249.6|110268.3|110241.4|33
1733335820000|2024-12-04 18:10:20|110272.2|110247.2|110288|110263|110288|110263|110271.4|110246.4|45
1733335830000|2024-12-04 18:10:30|110289.8|110264.8|110297.4|110272.4|110298.3|110273.3|110283.7|110258.7|39
1733335840000|2024-12-04 18:10:40|110298|110273|110301.1|110276.1|110305.9|110280.9|110296.2|110271.2|47
1733335850000|2024-12-04 18:10:50|110303.8|110278.8|110294.9|110269.9|110305.2|110280.2|110293.1|110268.1|39
1733335860000|2024-12-04 18:11:00|110294.8|110269.8|110282.5|110257.5|110296.9|110271.9|110280.9|110255.9|45
1733335870000|2024-12-04 18:11:10|110282.6|110257.6|110290.4|110265.4|110293.1|110268.1|110280.4|110255.4|37
1733335880000|2024-12-04 18:11:20|110291.6|110266.6|110291.1|110266.1|110293.3|110268.3|110287.5|110262.5|49
1733335890000|2024-12-04 18:11:30|110291.2|110266.2|110290.9|110265.9|110296.4|110271.4|110289.4|110264.4|18
1733335900000|2024-12-04 18:11:40|110293.9|110268.9|110294.7|110269.7|110296.7|110271.7|110283.6|110258.6|37
1733335910000|2024-12-04 18:11:50|110290.1|110265.1|110300|110275|110300|110275|110290.1|110265.1|49
1733335920000|2024-12-04 18:12:00|110298.9|110273.9|110306.8|110281.8|110307.6|110282.6|110297.4|110272.4|53
1733335930000|2024-12-04 18:12:10|110305.2|110280.2|110312.7|110262.7|110319.1|110281.9|110302.5|110258.4|65
1733335940000|2024-12-04 18:12:20|110313.4|110263.4|110311|110261|110317.4|110267.4|110308.7|110258.7|65
1733335950000|2024-12-04 18:12:30|110311.1|110261.1|110295.8|110245.8|110313.3|110263.3|110295.7|110245.7|33
1733335960000|2024-12-04 18:12:40|110295.2|110245.2|110296.6|110246.6|110296.6|110246.6|110295.2|110245.2|8
1733335970000|2024-12-04 18:12:50|110297.7|110247.7|110304.8|110254.8|110305.6|110255.6|110297.4|110247.4|22
1733335980000|2024-12-04 18:13:00|110305.6|110255.6|110294.3|110244.3|110309.4|110259.4|110292|110242|46
1733335990000|2024-12-04 18:13:10|110294.4|110244.4|110296.5|110246.5|110299|110249|110293.3|110243.3|48
1733336000000|2024-12-04 18:13:20|110296.7|110246.7|110298.4|110248.4|110304.7|110254.7|110296.3|110246.3|60
1733336010000|2024-12-04 18:13:30|110298.2|110248.2|110301.6|110251.6|110303.4|110253.4|110297.6|110247.6|38
1733336020000|2024-12-04 18:13:40|110299.1|110249.1|110303|110253|110304.3|110254.3|110299.1|110249.1|45
1733336030000|2024-12-04 18:13:50|110303.2|110253.2|110304.4|110254.4|110305.8|110255.8|110301.4|110251.4|52
1733336040000|2024-12-04 18:14:00|110304.2|110254.2|110305.5|110255.5|110308.9|110258.9|110300|110250|52
1733336050000|2024-12-04 18:14:10|110306.1|110256.1|110305.9|110255.9|110307.5|110257.5|110296.3|110246.3|23
1733336060000|2024-12-04 18:14:20|110305.8|110255.8|110300.8|110250.8|110306.7|110256.7|110300.8|110250.8|21
1733336070000|2024-12-04 18:14:30|110301.8|110251.8|110304.2|110254.2|110305.2|110255.2|110300.5|110250.5|19
1733336080000|2024-12-04 18:14:40|110304.3|110254.3|110287.7|110262.7|110311|110267|110285.2|110252.2|34
1733336090000|2024-12-04 18:14:50|110287.3|110262.3|110293.8|110268.8|110294.8|110269.8|110287.3|110262.3|28
1733336100000|2024-12-04 18:15:00|110290|110265|110320.3|110295.3|110320.3|110295.3|110290|110265|39
1733336110000|2024-12-04 18:15:10|110335.8|110285.8|110344|110294|110349.8|110299.8|110335.2|110285.2|57
1733336120000|2024-12-04 18:15:20|110344.3|110294.3|110347.9|110297.9|110352.8|110302.8|110344.3|110294.3|48
1733336130000|2024-12-04 18:15:30|110349.5|110299.5|110343.6|110293.6|110349.5|110299.5|110339.9|110289.9|40
1733336140000|2024-12-04 18:15:40|110342.5|110292.5|110350.8|110300.8|110354.1|110304.1|110338.5|110288.5|47
1733336150000|2024-12-04 18:15:50|110353.4|110303.4|110347.8|110297.8|110353.6|110303.6|110345.8|110295.8|47
1733336160000|2024-12-04 18:16:00|110347|110297|110348.3|110298.3|110351.5|110301.5|110344.4|110294.4|47
1733336170000|2024-12-04 18:16:10|110346.8|110296.8|110349.7|110299.7|110349.7|110299.7|110343.9|110293.9|50
1733336180000|2024-12-04 18:16:20|110350.4|110300.4|110345.5|110295.5|110350.4|110300.4|110345.4|110295.4|30
1733336190000|2024-12-04 18:16:30|110345.4|110295.4|110349.5|110299.5|110350.5|110300.5|110345.4|110295.4|37
1733336200000|2024-12-04 18:16:40|110347.4|110297.4|110363.8|110313.8|110370.7|110320.7|110347.4|110297.4|38
1733336210000|2024-12-04 18:16:50|110365.1|110315.1|110367|110317|110368.9|110318.9|110365|110315|23
1733336220000|2024-12-04 18:17:00|110369.8|110319.8|110372.1|110322.1|110376.2|110326.2|110363.1|110313.1|44
1733336230000|2024-12-04 18:17:10|110369.2|110319.2|110365.5|110315.5|110371.4|110321.4|110362.9|110312.9|52
1733336240000|2024-12-04 18:17:20|110366.5|110316.5|110366.8|110316.8|110368.1|110318.1|110363.5|110313.5|43
1733336250000|2024-12-04 18:17:30|110366.9|110316.9|110369.5|110319.5|110375.3|110333.8|110356.2|110316|39
1733336260000|2024-12-04 18:17:40|110370.3|110320.3|110371.5|110321.5|110372.1|110322.1|110365.8|110315.8|30
1733336270000|2024-12-04 18:17:50|110370.7|110320.7|110372.7|110322.7|110375.6|110325.6|110367.9|110317.9|42
1733336280000|2024-12-04 18:18:00|110375.7|110325.7|110360.9|110335.9|110375.7|110335.9|110359.5|110310.4|51
1733336290000|2024-12-04 18:18:10|110360.8|110335.8|110380.4|110330.4|110380.4|110335.9|110359.6|110322.5|25
1733336300000|2024-12-04 18:18:20|110380|110330|110363.2|110313.2|110380.4|110330.4|110354|110304|32
1733336310000|2024-12-04 18:18:30|110365.6|110315.6|110367.8|110317.8|110367.9|110317.9|110361.9|110311.9|31
1733336320000|2024-12-04 18:18:40|110366.6|110316.6|110367.7|110317.7|110368.8|110318.8|110362.4|110312.4|35
1733336330000|2024-12-04 18:18:50|110364.6|110314.6|110361.8|110311.8|110368.3|110318.3|110354.3|110304.3|47
1733336340000|2024-12-04 18:19:00|110361.4|110311.4|110362|110312|110366.1|110316.1|110350.7|110300.7|44
1733336350000|2024-12-04 18:19:10|110362.3|110312.3|110361.3|110311.3|110365.1|110315.1|110359.3|110309.3|37
1733336360000|2024-12-04 18:19:20|110359.8|110309.8|110365.4|110315.4|110369.7|110319.7|110353.5|110303.5|29
1733336370000|2024-12-04 18:19:30|110363.1|110313.1|110364.2|110314.2|110370.4|110320.4|110363.1|110313.1|54
1733336380000|2024-12-04 18:19:40|110366.8|110316.8|110369.8|110319.8|110372.2|110322.2|110362.6|110312.6|33
1733336390000|2024-12-04 18:19:50|110365.4|110315.4|110372.9|110322.9|110377.7|110340.9|110355.6|110315.4|59
1733336400000|2024-12-04 18:20:00|110364|110339|110377.7|110327.7|110379.7|110341|110358.6|110326.4|33
1733336410000|2024-12-04 18:20:10|110376|110326|110369.6|110319.6|110380.7|110330.7|110367.6|110317.6|41
1733336420000|2024-12-04 18:20:20|110375|110325|110368.8|110343.8|110380.7|110343.8|110362.9|110325|45
1733336430000|2024-12-04 18:20:30|110367.8|110342.8|110366.4|110341.4|110369.3|110344.3|110362|110337|29
1733336440000|2024-12-04 18:20:40|110367.6|110342.6|110362.7|110337.7|110368.6|110343.6|110354.7|110329.7|32
1733336450000|2024-12-04 18:20:50|110365.3|110340.3|110368.6|110343.6|110369|110344|110360.4|110335.4|32
1733336460000|2024-12-04 18:21:00|110367.3|110342.3|110365.1|110340.1|110369.9|110344.9|110362.2|110337.2|42
1733336470000|2024-12-04 18:21:10|110367.3|110342.3|110382.4|110332.4|110384.2|110342.3|110359.9|110322.2|55
1733336480000|2024-12-04 18:21:20|110381.2|110331.2|110358|110333|110382.3|110344.9|110356.7|110331.2|64
1733336490000|2024-12-04 18:21:30|110355.1|110330.1|110366.8|110316.8|110368.6|110333.6|110350.8|110313.4|59
1733336500000|2024-12-04 18:21:40|110368.3|110318.3|110357.1|110332.1|110371.6|110333.7|110354.8|110314.9|34
1733336510000|2024-12-04 18:21:50|110357.2|110332.2|110354.5|110329.5|110361.2|110336.2|110353.2|110328.2|23
1733336520000|2024-12-04 18:22:00|110353.6|110328.6|110356.9|110331.9|110357.1|110332.1|110353.1|110328.1|39
1733336530000|2024-12-04 18:22:10|110355.9|110330.9|110354.1|110329.1|110355.9|110330.9|110354.1|110329.1|8
1733336540000|2024-12-04 18:22:20|110355.6|110330.6|110355.9|110330.9|110356.9|110331.9|110348.9|110323.9|37
1733336550000|2024-12-04 18:22:30|110354.1|110329.1|110361.8|110336.8|110373.2|110336.8|110353.3|110318.1|48
1733336560000|2024-12-04 18:22:40|110360.4|110335.4|110360.4|110335.4|110376.6|110339|110358.5|110319.7|55
1733336570000|2024-12-04 18:22:50|110362.8|110337.8|110353.9|110328.9|110362.8|110337.8|110352.6|110327.6|48
1733336580000|2024-12-04 18:23:00|110355.3|110330.3|110364.5|110314.5|110364.5|110333.4|110348.4|110310.3|52
1733336590000|2024-12-04 18:23:10|110363.3|110313.3|110351|110326|110368.7|110333.2|110348.9|110310.9|60
1733336600000|2024-12-04 18:23:20|110349.8|110324.8|110368.2|110318.2|110376.7|110328.5|110349.3|110316.1|43
1733336610000|2024-12-04 18:23:30|110368.6|110318.6|110368.4|110318.4|110369.6|110319.6|110365.9|110315.9|35
1733336620000|2024-12-04 18:23:40|110367.2|110317.2|110366.2|110316.2|110368.3|110318.3|110362.8|110312.8|41
1733336630000|2024-12-04 18:23:50|110366.3|110316.3|110367.7|110317.7|110370.3|110320.3|110363.1|110313.1|41
1733336640000|2024-12-04 18:24:00|110366.1|110316.1|110370.6|110320.6|110370.6|110320.6|110363.9|110313.9|9
1733336650000|2024-12-04 18:24:10|110369.2|110319.2|110374.3|110324.3|110377|110327|110367|110317|46
1733336660000|2024-12-04 18:24:20|110372.3|110322.3|110371.6|110321.6|110374.6|110324.6|110367.9|110317.9|65
1733336670000|2024-12-04 18:24:30|110372.4|110322.4|110367.2|110317.2|110376.8|110326.8|110367.2|110317.2|50
1733336680000|2024-12-04 18:24:40|110366.3|110316.3|110361.2|110336.2|110374.3|110336.9|110358|110315.2|54
1733336690000|2024-12-04 18:24:50|110360.1|110335.1|110377.5|110327.5|110379.9|110338.3|110359.2|110324.9|39
1733336700000|2024-12-04 18:25:00|110376.3|110326.3|110368.6|110343.6|110376.3|110345.6|110358|110326.3|44
1733336710000|2024-12-04 18:25:10|110369.2|110344.2|110366.2|110341.2|110376.8|110349.1|110361.4|110323.4|57
1733336720000|2024-12-04 18:25:20|110366.3|110341.3|110366.9|110341.9|110367.6|110342.6|110362.7|110337.7|12
1733336730000|2024-12-04 18:25:30|110365.7|110340.7|110363.8|110338.8|110367.1|110342.1|110362.3|110337.3|26
1733336740000|2024-12-04 18:25:40|110363.9|110338.9|110362.6|110337.6|110365.1|110340.1|110356.3|110331.3|54
1733336750000|2024-12-04 18:25:50|110363|110338|110357.8|110332.8|110365.7|110340.7|110355.7|110330.7|61
1733336760000|2024-12-04 18:26:00|110358.3|110333.3|110358.1|110333.1|110361.9|110336.9|110355.9|110330.9|51
1733336770000|2024-12-04 18:26:10|110359.9|110334.9|110363.8|110338.8|110364.4|110339.4|110359.9|110334.9|20
1733336780000|2024-12-04 18:26:20|110361.8|110336.8|110366.1|110341.1|110369.6|110344.6|110359.3|110334.3|46
1733336790000|2024-12-04 18:26:30|110366|110341|110368|110343|110368|110343|110361.8|110336.8|33
1733336800000|2024-12-04 18:26:40|110369.6|110344.6|110363.5|110338.5|110369.9|110344.9|110362.5|110337.5|51
1733336810000|2024-12-04 18:26:50|110367.1|110342.1|110362.4|110337.4|110368.9|110343.9|110359.6|110334.6|45
1733336820000|2024-12-04 18:27:00|110364|110339|110359.8|110334.8|110367.1|110342.1|110356.5|110331.5|29
1733336830000|2024-12-04 18:27:10|110358|110333|110367.8|110342.8|110372.3|110347.3|110358|110333|51
1733336840000|2024-12-04 18:27:20|110370.7|110345.7|110363.5|110338.5|110370.7|110345.7|110362.1|110337.1|35
1733336850000|2024-12-04 18:27:30|110364.7|110339.7|110366.5|110341.5|110368.9|110343.9|110360.5|110335.5|41
1733336860000|2024-12-04 18:27:40|110368|110343|110372|110347|110375.6|110350.6|110360.3|110335.3|28
1733336870000|2024-12-04 18:27:50|110371|110346|110369.5|110344.5|110373.9|110348.9|110369.5|110344.5|27
1733336880000|2024-12-04 18:28:00|110370.6|110345.6|110369.9|110344.9|110372|110347|110364.7|110339.7|24
1733336890000|2024-12-04 18:28:10|110368.5|110343.5|110366.4|110341.4|110370.4|110345.4|110362.1|110337.1|22
1733336900000|2024-12-04 18:28:20|110367.8|110342.8|110364.5|110339.5|110367.9|110342.9|110360.8|110335.8|28
1733336910000|2024-12-04 18:28:30|110367.7|110342.7|110363.9|110338.9|110368.9|110343.9|110359.9|110334.9|52
1733336920000|2024-12-04 18:28:40|110363.4|110338.4|110362.9|110337.9|110368.9|110343.9|110360.4|110335.4|62
1733336930000|2024-12-04 18:28:50|110363.2|110338.2|110367.9|110342.9|110368.5|110343.5|110361.2|110336.2|61
1733336940000|2024-12-04 18:29:00|110365.7|110340.7|110367.2|110342.2|110369.8|110344.8|110362.7|110337.7|54
1733336950000|2024-12-04 18:29:10|110368.5|110343.5|110366.2|110341.2|110370.8|110345.8|110362.5|110337.5|69
1733336960000|2024-12-04 18:29:20|110365.2|110340.2|110365.3|110340.3|110376.8|110346.3|110364.4|110323.4|54
1733336970000|2024-12-04 18:29:30|110363.9|110338.9|110362.2|110337.2|110368.9|110343.9|110359.6|110334.6|62
1733336980000|2024-12-04 18:29:40|110366.9|110341.9|110365.4|110340.4|110369.6|110344.6|110363.2|110338.2|50
1733336990000|2024-12-04 18:29:50|110365|110340|110363.1|110338.1|110368.4|110343.4|110362.5|110337.5|50
1733337000000|2024-12-04 18:30:00|110363.4|110338.4|110364.4|110339.4|110365.4|110340.4|110361.3|110336.3|61
1733337010000|2024-12-04 18:30:10|110365.4|110340.4|110363.8|110338.8|110365.8|110340.8|110360.4|110335.4|63
1733337020000|2024-12-04 18:30:20|110363.4|110338.4|110367.1|110342.1|110369.6|110344.6|110361.7|110336.7|58
1733337030000|2024-12-04 18:30:30|110366.9|110341.9|110408.7|110358.7|110409.5|110370.7|110366.4|110341.4|71
1733337040000|2024-12-04 18:30:40|110407.1|110357.1|110407.5|110357.5|110412.2|110362.2|110403.6|110353.6|64
1733337050000|2024-12-04 18:30:50|110404.5|110354.5|110402.6|110352.6|110409.6|110359.6|110397.2|110347.2|48
1733337060000|2024-12-04 18:31:00|110402.1|110352.1|110405.8|110355.8|110411.8|110361.8|110400.5|110350.5|60
1733337070000|2024-12-04 18:31:10|110406.7|110356.7|110407.7|110357.7|110410|110360|110404.8|110354.8|46
1733337080000|2024-12-04 18:31:20|110407.4|110357.4|110407|110357|110409.5|110359.5|110402.2|110352.2|31
1733337090000|2024-12-04 18:31:30|110406.6|110356.6|110401.2|110376.2|110406.6|110376.2|110392.5|110354.2|49
1733337100000|2024-12-04 18:31:40|110397.8|110372.8|110395.8|110370.8|110400.8|110375.8|110394.4|110369.4|64
1733337110000|2024-12-04 18:31:50|110400.4|110375.4|110395.7|110370.7|110400.4|110375.4|110393.4|110368.4|43
1733337120000|2024-12-04 18:32:00|110395.2|110370.2|110395.2|110370.2|110400.8|110375.8|110394|110369|63
1733337130000|2024-12-04 18:32:10|110397|110372|110398.1|110373.1|110401.4|110376.4|110395.7|110370.7|31
1733337140000|2024-12-04 18:32:20|110398.9|110373.9|110394.4|110369.4|110401.8|110376.8|110393.7|110368.7|27
1733337150000|2024-12-04 18:32:30|110392.6|110367.6|110395.5|110370.5|110401.5|110376.5|110392.6|110367.6|26
1733337160000|2024-12-04 18:32:40|110394.4|110369.4|110396|110371|110396.4|110371.4|110391.1|110366.1|35
1733337170000|2024-12-04 18:32:50|110396.9|110371.9|110394.8|110369.8|110401.4|110376.4|110392.8|110367.8|52
1733337180000|2024-12-04 18:33:00|110396|110371|110395.4|110370.4|110399.1|110374.1|110392|110367|33
1733337190000|2024-12-04 18:33:10|110396.5|110371.5|110391.9|110366.9|110398.6|110373.6|110390.6|110365.6|41
1733337200000|2024-12-04 18:33:20|110394.3|110369.3|110398.5|110373.5|110401.4|110376.4|110394.3|110369.3|35
1733337210000|2024-12-04 18:33:30|110396|110371|110408.6|110358.6|110410.2|110376.2|110394.8|110354.6|48
1733337220000|2024-12-04 18:33:40|110409|110359|110397.3|110372.3|110411.1|110375.5|110391.6|110357.6|61
1733337230000|2024-12-04 18:33:50|110396.4|110371.4|110390.7|110365.7|110397.7|110372.7|110384|110359|46
1733337240000|2024-12-04 18:34:00|110390.5|110365.5|110391.8|110366.8|110396.6|110371.6|110387.7|110362.7|36
1733337250000|2024-12-04 18:34:10|110389.7|110364.7|110394.6|110369.6|110399.7|110374.7|110389.7|110364.7|14
1733337260000|2024-12-04 18:34:20|110394.8|110369.8|110393.3|110368.3|110400.8|110375.8|110391.8|110366.8|36
1733337270000|2024-12-04 18:34:30|110395.6|110370.6|110395.4|110370.4|110398.6|110373.6|110390.3|110365.3|50
1733337280000|2024-12-04 18:34:40|110392.7|110367.7|110398.8|110348.8|110404.8|110368.7|110388|110347.9|49
1733337290000|2024-12-04 18:34:50|110400.8|110350.8|110419.2|110394.2|110432.1|110397|110396|110349.2|48
1733337300000|2024-12-04 18:35:00|110419.5|110394.5|110415.9|110390.9|110424.2|110399.2|110412.8|110387.8|72
1733337310000|2024-12-04 18:35:10|110415.6|110390.6|110415.6|110390.6|110423|110398|110411.3|110386.3|61
1733337320000|2024-12-04 18:35:20|110417.6|110392.6|110416.1|110366.1|110424.2|110392.9|110411.6|110366.1|34
1733337330000|2024-12-04 18:35:30|110415.6|110365.6|110418.8|110368.8|110423|110373|110414.8|110364.8|10
1733337340000|2024-12-04 18:35:40|110419|110369|110377.2|110327.2|110419|110369|110366.1|110325.2|28
1733337350000|2024-12-04 18:35:50|110375.8|110325.8|110364.8|110314.8|110376.8|110326.8|110364.8|110314.8|21
1733337360000|2024-12-04 18:36:00|110364.7|110314.7|110356.1|110306.1|110364.7|110314.7|110355|110305|20
1733337370000|2024-12-04 18:36:10|110356.5|110306.5|110351.6|110301.6|110356.5|110306.5|110351.3|110301.3|13
1733337380000|2024-12-04 18:36:20|110352.7|110302.7|110348.1|110298.1|110353.1|110303.1|110348.1|110298.1|13
1733337390000|2024-12-04 18:36:30|110346.6|110296.6|110349|110299|110349.4|110299.4|110346.6|110296.6|10
1733337400000|2024-12-04 18:36:40|110348.5|110298.5|110346.5|110296.5|110348.5|110298.5|110346.5|110296.5|5
1733337410000|2024-12-04 18:36:50|110346.6|110296.6|110347.5|110297.5|110350|110300|110346.6|110296.6|9
1733337420000|2024-12-04 18:37:00|110348.9|110298.9|110349.1|110299.1|110355.6|110305.6|110345.7|110295.7|23
1733337430000|2024-12-04 18:37:10|110349.4|110299.4|110348.1|110298.1|110349.7|110299.7|110348.1|110298.1|5
1733337440000|2024-12-04 18:37:20|110349.1|110299.1|110350|110300|110352.1|110302.1|110348.7|110298.7|11
1733337450000|2024-12-04 18:37:30|110351.1|110301.1|110352.9|110302.9|110360.1|110310.1|110351.1|110301.1|30
1733337460000|2024-12-04 18:37:40|110352.7|110302.7|110360.6|110310.6|110360.6|110310.6|110352.7|110302.7|16
1733337470000|2024-12-04 18:37:50|110359.1|110309.1|110349.7|110299.7|110359.1|110312.8|110332.3|110293.6|29
1733337480000|2024-12-04 18:38:00|110348.4|110298.4|110353.6|110303.6|110353.6|110303.6|110341.3|110291.3|37
1733337490000|2024-12-04 18:38:10|110353.3|110303.3|110350.8|110300.8|110353.3|110303.3|110348|110298|14
1733337500000|2024-12-04 18:38:20|110348.7|110298.7|110350|110300|110352.6|110302.6|110348.7|110298.7|14
1733337510000|2024-12-04 18:38:30|110352.5|110302.5|110340.6|110315.6|110353.3|110316|110337|110301.9|18
1733337520000|2024-12-04 18:38:40|110350.7|110325.7|110342.3|110317.3|110351.9|110326.9|110339.7|110314.7|28
1733337530000|2024-12-04 18:38:50|110341.3|110316.3|110344.1|110294.1|110355.8|110316.3|110339.4|110289.4|24
1733337540000|2024-12-04 18:39:00|110341.1|110291.1|110323.9|110273.9|110345.4|110295.4|110323.8|110273.8|40
1733337550000|2024-12-04 18:39:10|110325.6|110275.6|110325.2|110275.2|110327.5|110277.5|110322.5|110272.5|24
1733337560000|2024-12-04 18:39:20|110326.5|110276.5|110321|110271|110326.5|110276.5|110314|110264|25
1733337570000|2024-12-04 18:39:30|110322.5|110272.5|110325.2|110275.2|110325.2|110275.2|110321.2|110271.2|17
1733337580000|2024-12-04 18:39:40|110324.7|110274.7|110321.9|110271.9|110335.4|110285.4|110316.9|110266.9|20
1733337590000|2024-12-04 18:39:50|110322.8|110272.8|110327.9|110277.9|110327.9|110277.9|110321.4|110271.4|14
1733337600000|2024-12-04 18:40:00|110326.9|110276.9|110325.4|110275.4|110326.9|110276.9|110324.3|110274.3|5
1733337610000|2024-12-04 18:40:10|110325.1|110275.1|110314.2|110264.2|110327.7|110277.7|110314.2|110264.2|24
1733337620000|2024-12-04 18:40:20|110315|110265|110317.8|110267.8|110320.5|110270.5|110315|110265|28
1733337630000|2024-12-04 18:40:30|110318.9|110268.9|110316.3|110266.3|110318.9|110268.9|110315.3|110265.3|15
1733337640000|2024-12-04 18:40:40|110317.1|110267.1|110336.4|110286.4|110336.4|110286.4|110315.3|110265.3|8
1733337650000|2024-12-04 18:40:50|110338.3|110288.3|110353.6|110303.6|110354.9|110304.9|110334.7|110284.7|44
1733337660000|2024-12-04 18:41:00|110356.3|110306.3|110357|110307|110363.2|110313.2|110356.3|110306.3|14
1733337670000|2024-12-04 18:41:10|110357.5|110307.5|110372.2|110322.2|110376.2|110326.2|110354.1|110304.1|26
1733337680000|2024-12-04 18:41:20|110373.2|110323.2|110369.8|110319.8|110374.2|110324.2|110367.9|110317.9|23
1733337690000|2024-12-04 18:41:30|110368.5|110318.5|110365.3|110315.3|110368.9|110318.9|110362.5|110312.5|19
1733337700000|2024-12-04 18:41:40|110368.2|110318.2|110370.9|110320.9|110370.9|110320.9|110365.8|110315.8|21
1733337710000|2024-12-04 18:41:50|110370.8|110320.8|110382.4|110332.4|110390.8|110340.8|110370.8|110320.8|32
1733337720000|2024-12-04 18:42:00|110381.8|110331.8|110381.5|110331.5|110386.9|110336.9|110375.4|110325.4|25
1733337730000|2024-12-04 18:42:10|110382.9|110332.9|110391.2|110341.2|110391.2|110341.2|110382.1|110332.1|32
1733337740000|2024-12-04 18:42:20|110389.2|110339.2|110391.1|110341.1|110391.8|110341.8|110384.6|110334.6|22
1733337750000|2024-12-04 18:42:30|110390.3|110340.3|110390.7|110340.7|110393.4|110343.4|110384.4|110334.4|24
1733337760000|2024-12-04 18:42:40|110392.7|110342.7|110393.5|110343.5|110393.5|110343.5|110384.1|110334.1|18
1733337770000|2024-12-04 18:42:50|110394.2|110344.2|110387|110337|110400.5|110350.5|110384.4|110334.4|26
1733337780000|2024-12-04 18:43:00|110386|110336|110380.4|110330.4|110396.3|110346.3|110380.4|110330.4|17
1733337790000|2024-12-04 18:43:10|110379.9|110329.9|110379.7|110329.7|110379.9|110329.9|110378.8|110328.8|13
1733337800000|2024-12-04 18:43:20|110379.9|110329.9|110394.6|110344.6|110400.4|110350.4|110379.2|110329.2|22
1733337810000|2024-12-04 18:43:30|110394.7|110344.7|110398.2|110348.2|110399.7|110349.7|110394.1|110344.1|19
1733337820000|2024-12-04 18:43:40|110396.4|110346.4|110401.3|110351.3|110401.3|110351.3|110392.2|110342.2|22
1733337830000|2024-12-04 18:43:50|110400.7|110350.7|110399.7|110349.7|110405.4|110355.4|110397.1|110347.1|14
1733337840000|2024-12-04 18:44:00|110398.7|110348.7|110415.1|110365.1|110419.3|110369.3|110395.2|110345.2|43
1733337850000|2024-12-04 18:44:10|110415.6|110365.6|110410.9|110360.9|110416.5|110366.5|110410.5|110360.5|37
1733337860000|2024-12-04 18:44:20|110411.6|110361.6|110399.7|110349.7|110417.4|110367.4|110399.3|110349.3|37
1733337870000|2024-12-04 18:44:30|110398.8|110348.8|110394.8|110344.8|110444.5|110370.7|110394.8|110314|44
1733337880000|2024-12-04 18:44:40|110392.4|110342.4|110390.9|110340.9|110393.4|110343.4|110386.3|110336.3|37
1733337890000|2024-12-04 18:44:50|110388.5|110338.5|110387.9|110337.9|110390.6|110340.6|110385.5|110335.5|20
1733337900000|2024-12-04 18:45:00|110386.2|110336.2|110383.6|110333.6|110388.9|110338.9|110381.7|110331.7|23
1733337910000|2024-12-04 18:45:10|110385.8|110335.8|110388|110338|110390.6|110340.6|110382.6|110332.6|14
1733337920000|2024-12-04 18:45:20|110381.7|110331.7|110388.3|110338.3|110389.1|110339.1|110381.5|110331.5|15
1733337930000|2024-12-04 18:45:30|110387.9|110337.9|110376|110326|110391.1|110341.1|110376|110326|18
1733337940000|2024-12-04 18:45:40|110376.5|110326.5|110381.9|110331.9|110381.9|110331.9|110364.7|110314.7|25
1733337950000|2024-12-04 18:45:50|110384.5|110334.5|110396.7|110346.7|110411.1|110361.1|110367.2|110317.2|37
1733337960000|2024-12-04 18:46:00|110393.7|110343.7|110379|110329|110481.8|110395.7|110373.6|110283.9|39
1733337970000|2024-12-04 18:46:10|110374.2|110324.2|110368.7|110318.7|110378.1|110328.1|110367.8|110317.8|20
1733337980000|2024-12-04 18:46:20|110368.1|110318.1|110364.9|110314.9|110370|110320|110362.2|110312.2|17
1733337990000|2024-12-04 18:46:30|110364.5|110314.5|110372.1|110322.1|110372.6|110322.6|110363.8|110313.8|10
1733338000000|2024-12-04 18:46:40|110372.6|110322.6|110366.4|110316.4|110372.6|110322.6|110363.9|110313.9|19
1733338010000|2024-12-04 18:46:50|110367.9|110317.9|110362.6|110312.6|110377.9|110327.9|110362.6|110312.6|30
1733338020000|2024-12-04 18:47:00|110362.5|110312.5|110362.9|110312.9|110363.1|110313.1|110362.5|110312.5|5
1733338030000|2024-12-04 18:47:10|110364.6|110314.6|110370|110320|110375.7|110325.7|110361.6|110311.6|24
1733338040000|2024-12-04 18:47:20|110370.1|110320.1|110370.5|110320.5|110382.4|110332.4|110362.9|110312.9|27
1733338050000|2024-12-04 18:47:30|110370.4|110320.4|110375.6|110325.6|110377.1|110327.1|110370.1|110320.1|35
1733338060000|2024-12-04 18:47:40|110374.5|110324.5|110374.7|110324.7|110377|110327|110369.9|110319.9|12
1733338070000|2024-12-04 18:47:50|110375.9|110325.9|110373|110323|110377.4|110327.4|110370.3|110320.3|27
1733338080000|2024-12-04 18:48:00|110372.9|110322.9|110379.9|110329.9|110380.1|110330.1|110369.3|110319.3|24
1733338090000|2024-12-04 18:48:10|110385.1|110335.1|110364.7|110314.7|110386.5|110336.5|110356.4|110306.4|43
1733338100000|2024-12-04 18:48:20|110366.8|110316.8|110361|110311|110369.6|110319.6|110357.3|110307.3|45
1733338110000|2024-12-04 18:48:30|110362.7|110312.7|110346.8|110296.8|110364.1|110314.1|110346.8|110296.8|37
1733338120000|2024-12-04 18:48:40|110344.5|110294.5|110356.3|110306.3|110357.2|110307.2|110339.2|110289.2|45
1733338130000|2024-12-04 18:48:50|110350.7|110300.7|110359.9|110309.9|110371.3|110321.3|110350.7|110300.7|30
1733338140000|2024-12-04 18:49:00|110361.2|110311.2|110365.7|110315.7|110371.5|110321.5|110359.3|110309.3|27
1733338150000|2024-12-04 18:49:10|110368.9|110318.9|110362.8|110312.8|110368.9|110318.9|110361.5|110311.5|27
1733338160000|2024-12-04 18:49:20|110362.7|110312.7|110362.8|110312.8|110362.8|110312.8|110362.6|110312.6|5
1733338170000|2024-12-04 18:49:30|110362.9|110312.9|110374.3|110324.3|110383.8|110333.8|110362.9|110312.9|38
1733338180000|2024-12-04 18:49:40|110375.6|110325.6|110371.7|110321.7|110415.2|110333.2|110368.9|110276.2|49
1733338190000|2024-12-04 18:49:50|110372|110322|110367.1|110317.1|110385.1|110335.1|110364.7|110314.7|46
1733338200000|2024-12-04 18:50:00|110365.9|110315.9|110360.5|110310.5|110365.9|110315.9|110353.9|110303.9|44
1733338210000|2024-12-04 18:50:10|110362.8|110312.8|110362.7|110312.7|110371.5|110321.5|110354.4|110304.4|29
1733338220000|2024-12-04 18:50:20|110364.8|110314.8|110365.8|110315.8|110368|110318|110361.9|110311.9|25
1733338230000|2024-12-04 18:50:30|110366.5|110316.5|110381.5|110331.5|110387|110337|110364.6|110314.6|55
1733338240000|2024-12-04 18:50:40|110382.5|110332.5|110380.2|110330.2|110387.5|110337.5|110375.9|110325.9|37
1733338250000|2024-12-04 18:50:50|110378.2|110328.2|110382.2|110332.2|110384.4|110334.4|110375.5|110325.5|38
1733338260000|2024-12-04 18:51:00|110380.7|110330.7|110382.5|110332.5|110386|110336|110379.4|110329.4|39
1733338270000|2024-12-04 18:51:10|110383.7|110333.7|110389.4|110339.4|110390.1|110340.1|110382.2|110332.2|36
1733338280000|2024-12-04 18:51:20|110388|110338|110403.9|110353.9|110404|110354|110385.4|110335.4|38
1733338290000|2024-12-04 18:51:30|110401.7|110351.7|110403|110353|110409.8|110359.8|110397.8|110347.8|45
1733338300000|2024-12-04 18:51:40|110401.3|110351.3|110406.9|110356.9|110406.9|110356.9|110401.2|110351.2|11
1733338310000|2024-12-04 18:51:50|110408.5|110358.5|110412.7|110362.7|110412.7|110362.7|110402.8|110352.8|43
1733338320000|2024-12-04 18:52:00|110414.1|110364.1|110428.5|110378.5|110429.4|110379.4|110411|110361|40
1733338330000|2024-12-04 18:52:10|110431.5|110381.5|110437.8|110387.8|110439.1|110389.1|110430.2|110380.2|32
1733338340000|2024-12-04 18:52:20|110436.4|110386.4|110438.1|110388.1|110439.8|110389.8|110434.7|110384.7|26
1733338350000|2024-12-04 18:52:30|110436.8|110386.8|110446.3|110396.3|110446.3|110396.3|110435.1|110385.1|26
1733338360000|2024-12-04 18:52:40|110445|110395|110466.2|110416.2|110466.2|110416.2|110445|110395|27
1733338370000|2024-12-04 18:52:50|110465.7|110415.7|110461.9|110411.9|110468.8|110418.8|110459.1|110409.1|42
1733338380000|2024-12-04 18:53:00|110460.6|110410.6|110450.9|110400.9|110460.6|110410.6|110449.5|110399.5|36
1733338390000|2024-12-04 18:53:10|110450.4|110400.4|110460.4|110410.4|110461.6|110411.6|110450.4|110400.4|25
1733338400000|2024-12-04 18:53:20|110462.6|110412.6|110461.9|110411.9|110464.4|110414.4|110456.7|110406.7|22
1733338410000|2024-12-04 18:53:30|110463.9|110413.9|110464.6|110414.6|110465|110415|110459.1|110409.1|30
1733338420000|2024-12-04 18:53:40|110463.2|110413.2|110461.3|110411.3|110464.3|110414.3|110458|110408|39
1733338430000|2024-12-04 18:53:50|110459.4|110409.4|110472.1|110422.1|110473.8|110423.8|110459.4|110409.4|47
1733338440000|2024-12-04 18:54:00|110469.8|110419.8|110472|110422|110472.6|110422.6|110466.4|110416.4|41
1733338450000|2024-12-04 18:54:10|110470.5|110420.5|110472.1|110422.1|110474.5|110424.5|110468.3|110418.3|35
1733338460000|2024-12-04 18:54:20|110470.5|110420.5|110473.8|110423.8|110475.8|110425.8|110469.1|110419.1|22
1733338470000|2024-12-04 18:54:30|110472.3|110422.3|110468.2|110418.2|110476.6|110426.6|110468.2|110418.2|47
1733338480000|2024-12-04 18:54:40|110469.6|110419.6|110457.3|110407.3|110469.6|110419.6|110456.3|110406.3|42
1733338490000|2024-12-04 18:54:50|110457.2|110407.2|110460.3|110410.3|110461.9|110411.9|110456.4|110406.4|22
1733338500000|2024-12-04 18:55:00|110459.7|110409.7|110452.6|110402.6|110460.2|110410.2|110448.8|110398.8|42
1733338510000|2024-12-04 18:55:10|110453.2|110403.2|110445.6|110395.6|110464.3|110414.3|110445.4|110395.4|34
1733338520000|2024-12-04 18:55:20|110446.9|110396.9|110443.4|110393.4|110447.4|110397.4|110443.4|110393.4|11
1733338530000|2024-12-04 18:55:30|110442.2|110392.2|110443.7|110393.7|110447.3|110397.3|110442.2|110392.2|13
1733338540000|2024-12-04 18:55:40|110446.5|110396.5|110448.4|110398.4|110448.6|110398.6|110441.1|110391.1|12
1733338550000|2024-12-04 18:55:50|110445.3|110395.3|110432.7|110382.7|110445.3|110395.3|110429.7|110379.7|16
1733338560000|2024-12-04 18:56:00|110432|110382|110425.8|110375.8|110432|110382|110423.9|110373.9|6
1733338570000|2024-12-04 18:56:10|110425.7|110375.7|110424.3|110374.3|110426|110376|110423.8|110373.8|6
1733338580000|2024-12-04 18:56:20|110426.2|110376.2|110433.4|110383.4|110433.4|110383.4|110426.2|110376.2|9
1733338590000|2024-12-04 18:56:30|110431.5|110381.5|110437.1|110387.1|110437.1|110387.1|110430.1|110380.1|11
1733338600000|2024-12-04 18:56:40|110435.5|110385.5|110437.7|110387.7|110444.9|110394.9|110434.7|110384.7|11
1733338610000|2024-12-04 18:56:50|110444.1|110394.1|110433.6|110383.6|110445.6|110395.6|110430.5|110380.5|23
1733338620000|2024-12-04 18:57:00|110432.7|110382.7|110421.8|110371.8|110432.7|110382.7|110421.8|110371.8|17
1733338630000|2024-12-04 18:57:10|110420.5|110370.5|110423.8|110373.8|110427.1|110377.1|110420.5|110370.5|20
1733338640000|2024-12-04 18:57:20|110425.8|110375.8|110420|110370|110425.8|110375.8|110420|110370|18
1733338650000|2024-12-04 18:57:30|110416.4|110366.4|110423.4|110373.4|110427.1|110377.1|110416.4|110366.4|17
1733338660000|2024-12-04 18:57:40|110421.1|110371.1|110421.5|110371.5|110425.8|110375.8|110420.3|110370.3|24
1733338670000|2024-12-04 18:57:50|110422.5|110372.5|110430.7|110380.7|110432.1|110382.1|110420.7|110370.7|20
1733338680000|2024-12-04 18:58:00|110432.6|110382.6|110439.1|110389.1|110443.7|110393.7|110427.7|110377.7|23
1733338690000|2024-12-04 18:58:10|110439.3|110389.3|110443.7|110393.7|110443.7|110393.7|110439.3|110389.3|20
1733338700000|2024-12-04 18:58:20|110442.2|110392.2|110434|110384|110442.2|110392.2|110434|110384|21
1733338710000|2024-12-04 18:58:30|110433.8|110383.8|110429.4|110379.4|110437.5|110387.5|110429.4|110379.4|21
1733338720000|2024-12-04 18:58:40|110428.3|110378.3|110433.8|110383.8|110433.8|110383.8|110426|110376|11
1733338730000|2024-12-04 18:58:50|110434.3|110384.3|110423.5|110373.5|110434.7|110384.7|110422.7|110372.7|25
1733338740000|2024-12-04 18:59:00|110423.7|110373.7|110427.3|110377.3|110430.7|110380.7|110422.1|110372.1|27
1733338750000|2024-12-04 18:59:10|110426.8|110376.8|110414.2|110389.2|110428|110392.6|110413.2|110373.9|23
1733338760000|2024-12-04 18:59:20|110413.3|110388.3|110424.4|110399.4|110426.5|110401.5|110412.6|110387.6|22
1733338770000|2024-12-04 18:59:30|110425.7|110400.7|110428.1|110403.1|110428.1|110403.1|110424|110399|17
1733338780000|2024-12-04 18:59:40|110426.8|110401.8|110447.2|110422.2|110447.2|110422.2|110426.2|110401.2|48
1733338790000|2024-12-04 18:59:50|110462|110412|110548.6|110389.9|110560.4|110414.2|110451.3|110360.5|33
1733338800000|2024-12-04 19:00:00|110551.6|110392.4|110557.9|110421.2|110585|110475.8|110525.8|110392.4|66
1733338810000|2024-12-04 19:00:10|110561.5|110407.7|110604.7|110441.9|110609.7|110540.6|110516.2|110407.7|54
1733338820000|2024-12-04 19:00:20|110605.2|110417.1|110702.3|110502.3|110753.8|110553.8|110572.4|110403.5|69
1733338830000|2024-12-04 19:00:30|110705.1|110505.1|110716.1|110516.1|110728.7|110528.7|110676.9|110476.9|43
1733338840000|2024-12-04 19:00:40|110712.9|110512.9|110733.2|110533.2|110747.4|110549.5|110581.4|110476.9|54
1733338850000|2024-12-04 19:00:50|110738.7|110538.7|110691|110641|110756.5|110650.4|110691|110514.5|39
1733338860000|2024-12-04 19:01:00|110691.4|110641.4|110687.3|110637.3|110738.4|110647.5|110686.4|110605.7|31
1733338870000|2024-12-04 19:01:10|110689.9|110639.9|110690.7|110640.7|110739.3|110656.4|110687.9|110607.4|49
1733338880000|2024-12-04 19:01:20|110694.8|110644.8|110718.8|110668.8|110753.5|110675.4|110691.2|110610.4|38
1733338890000|2024-12-04 19:01:30|110717.2|110667.2|110677.1|110627.1|110717.2|110667.2|110674.5|110624.5|35
1733338900000|2024-12-04 19:01:40|110680.3|110630.3|110667.3|110617.3|110683.1|110633.1|110667.3|110617.3|22
1733338910000|2024-12-04 19:01:50|110669.6|110619.6|110731.5|110681.5|110733.6|110683.6|110669.6|110619.6|43
1733338920000|2024-12-04 19:02:00|110740.3|110690.3|110727.3|110677.3|110748|110698|110713.3|110663.3|32
1733338930000|2024-12-04 19:02:10|110724.8|110674.8|110716.4|110666.4|110736.3|110686.3|110713.6|110663.6|32
1733338940000|2024-12-04 19:02:20|110713.6|110663.6|110664.3|110533.8|110714.8|110664.8|110613|110519.8|46
1733338950000|2024-12-04 19:02:30|110668.6|110536.3|110670.8|110620.8|110700.7|110621.5|110639.8|110534.7|33
1733338960000|2024-12-04 19:02:40|110699.5|110569.6|110668.6|110618.6|110719.1|110637.2|110664.2|110557.8|56
1733338970000|2024-12-04 19:02:50|110670.8|110620.8|110665.6|110615.6|110716.2|110624.9|110662.9|110556.5|49
1733338980000|2024-12-04 19:03:00|110664.4|110614.4|110673.5|110623.5|110707.5|110625.4|110661.4|110549|28
1733338990000|2024-12-04 19:03:10|110671.6|110621.6|110671.8|110621.8|110698.7|110625.1|110660.4|110566.1|39
1733339000000|2024-12-04 19:03:20|110670.8|110620.8|110663.4|110613.4|110700.6|110621.3|110658.3|110565.3|20
1733339010000|2024-12-04 19:03:30|110665.7|110615.7|110664.3|110614.3|110709.5|110621.7|110659.5|110565|29
1733339020000|2024-12-04 19:03:40|110662.3|110612.3|110607.2|110463.3|110687.5|110614.7|110596.8|110448.1|50
1733339030000|2024-12-04 19:03:50|110608.2|110469.8|110610|110463.5|110615.7|110508.7|110558.7|110452.1|27
1733339040000|2024-12-04 19:04:00|110610.5|110464.8|110592.8|110461.9|110612.9|110512.8|110562.8|110461.9|19
1733339050000|2024-12-04 19:04:10|110594.7|110462.3|110588.4|110451.7|110594.7|110462.3|110569.6|110438.4|31
1733339060000|2024-12-04 19:04:20|110587.3|110449.6|110594.3|110445|110599.3|110460.7|110587.1|110444.8|26
1733339070000|2024-12-04 19:04:30|110592.5|110444|110579.6|110436.8|110592.5|110444|110576.9|110435.2|13
1733339080000|2024-12-04 19:04:40|110584.7|110434.1|110571.2|110425|110604.9|110434.1|110571.2|110421.4|24
1733339090000|2024-12-04 19:04:50|110562.1|110420.3|110566.3|110419.3|110572.3|110420.3|110561.1|110414.1|17
1733339100000|2024-12-04 19:05:00|110564.3|110419.2|110554.3|110400.2|110570|110421.8|110544.9|110400.2|17
1733339110000|2024-12-04 19:05:10|110554.6|110399.6|110540.6|110380.7|110555.1|110399.6|110533.2|110377.5|29
1733339120000|2024-12-04 19:05:20|110539.6|110382|110534|110365.3|110545.5|110382|110527.6|110357.2|22
1733339130000|2024-12-04 19:05:30|110528.1|110357.5|110544.9|110365.9|110559.3|110384|110521|110357.5|25
1733339140000|2024-12-04 19:05:40|110547.6|110368|110457.6|110407.6|110547.7|110407.6|110457.6|110345.5|30
1733339150000|2024-12-04 19:05:50|110454.8|110404.8|110442.9|110392.9|110463|110413|110439.5|110389.5|34
1733339160000|2024-12-04 19:06:00|110446|110396|110469.3|110419.3|110531.8|110419.3|110446|110333.7|30
1733339170000|2024-12-04 19:06:10|110468.7|110418.7|110430.9|110380.9|110468.7|110418.7|110428.4|110378.4|31
1733339180000|2024-12-04 19:06:20|110443.9|110393.9|110460.8|110410.8|110460.8|110410.8|110429.9|110379.9|26
1733339190000|2024-12-04 19:06:30|110455.9|110405.9|110445.6|110395.6|110455.9|110405.9|110439.8|110389.8|31
1733339200000|2024-12-04 19:06:40|110452.8|110402.8|110428.7|110378.7|110452.8|110402.8|110428.4|110378.4|31
1733339210000|2024-12-04 19:06:50|110428.8|110378.8|110423.8|110373.8|110431.5|110381.5|110422.3|110372.3|16
1733339220000|2024-12-04 19:07:00|110425.2|110375.2|110429.5|110379.5|110429.7|110379.7|110420.1|110370.1|20
1733339230000|2024-12-04 19:07:10|110428.3|110378.3|110424.3|110374.3|110428.8|110378.8|110416|110366|13
1733339240000|2024-12-04 19:07:20|110422.5|110372.5|110418.6|110368.6|110431.7|110381.7|110417.7|110367.7|23
1733339250000|2024-12-04 19:07:30|110418.3|110368.3|110419.8|110369.8|110419.8|110369.8|110416.6|110366.6|10
1733339260000|2024-12-04 19:07:40|110420.2|110370.2|110488.5|110310|110491.1|110376.6|110416.7|110304.5|31
1733339270000|2024-12-04 19:07:50|110491.4|110306.7|110486.7|110308.5|110491.9|110374.9|110415.3|110303.6|48
1733339280000|2024-12-04 19:08:00|110482.2|110311|110488.3|110311.7|110488.3|110374|110414.8|110307.5|32
1733339290000|2024-12-04 19:08:10|110483.4|110313|110487.5|110300.8|110493.8|110380.8|110416.9|110295.6|40
1733339300000|2024-12-04 19:08:20|110480.3|110299.9|110454.7|110302.8|110491.3|110363.2|110391.1|110290.8|51
1733339310000|2024-12-04 19:08:30|110460.1|110308.7|110448.6|110306.6|110460.1|110356.9|110397.6|110305.4|47
1733339320000|2024-12-04 19:08:40|110399|110349|110470.1|110311.1|110470.1|110354|110398|110306.4|40
1733339330000|2024-12-04 19:08:50|110469.9|110310.2|110435.7|110303.7|110469.9|110355.2|110390.5|110299.2|36
1733339340000|2024-12-04 19:09:00|110391.1|110341.1|110437.3|110302|110439.3|110349.4|110390.4|110302|53
1733339350000|2024-12-04 19:09:10|110437.1|110302.2|110427.6|110296.8|110437.1|110344|110384.9|110296.8|57
1733339360000|2024-12-04 19:09:20|110428.2|110294.2|110382|110332|110428.2|110334.9|110372.4|110289.4|39
1733339370000|2024-12-04 19:09:30|110381.2|110331.2|110391|110341|110429|110343.9|110380|110299.2|44
1733339380000|2024-12-04 19:09:40|110390.6|110340.6|110388.6|110338.6|110451.4|110355.4|110384.4|110289.7|48
1733339390000|2024-12-04 19:09:50|110393|110343|110441|110292.5|110449.7|110345.5|110388|110290.8|44
1733339400000|2024-12-04 19:10:00|110447|110290.6|110374.1|110324.1|110447|110346.1|110372.7|110286.1|47
1733339410000|2024-12-04 19:10:10|110377.7|110327.7|110380.5|110330.5|110423.8|110334.4|110372.8|110284|48
1733339420000|2024-12-04 19:10:20|110380.4|110330.4|110389.4|110339.4|110393.9|110343.9|110377.9|110327.9|37
1733339430000|2024-12-04 19:10:30|110385.8|110335.8|110383.6|110333.6|110431|110339.8|110380.4|110291.1|39
1733339440000|2024-12-04 19:10:40|110386.8|110336.8|110384.5|110334.5|110386.8|110336.8|110381.4|110331.4|32
1733339450000|2024-12-04 19:10:50|110382.9|110332.9|110381.5|110331.5|110390.5|110340.5|110380.9|110330.9|26
1733339460000|2024-12-04 19:11:00|110382.8|110332.8|110386.5|110336.5|110386.8|110336.8|110379.7|110329.7|30
1733339470000|2024-12-04 19:11:10|110383.7|110333.7|110382.6|110332.6|110387.3|110337.3|110382.4|110332.4|21
1733339480000|2024-12-04 19:11:20|110380.9|110330.9|110380.8|110330.8|110385.8|110335.8|110379.3|110329.3|44
1733339490000|2024-12-04 19:11:30|110379.1|110329.1|110462.2|110303.1|110462.2|110358.4|110379.1|110301.8|39
1733339500000|2024-12-04 19:11:40|110459.8|110303.5|110397.1|110347.1|110459.8|110355.1|110394.5|110303.5|30
1733339510000|2024-12-04 19:11:50|110394.9|110344.9|110390.6|110340.6|110398.4|110348.4|110390.6|110340.6|41
1733339520000|2024-12-04 19:12:00|110390.2|110340.2|110398|110348|110400.6|110350.6|110390.2|110340.2|41
1733339530000|2024-12-04 19:12:10|110398.1|110348.1|110402.3|110352.3|110403.6|110353.6|110397.8|110347.8|34
1733339540000|2024-12-04 19:12:20|110401.3|110351.3|110401.2|110351.2|110414.5|110364.5|110397.8|110347.8|55
1733339550000|2024-12-04 19:12:30|110401.5|110351.5|110404.5|110354.5|110407.7|110357.7|110401.5|110351.5|28
1733339560000|2024-12-04 19:12:40|110406.6|110356.6|110408.2|110358.2|110409.1|110359.1|110403.3|110353.3|21
1733339570000|2024-12-04 19:12:50|110409.5|110359.5|110404.6|110354.6|110409.5|110359.5|110403.1|110353.1|20
1733339580000|2024-12-04 19:13:00|110404.4|110354.4|110392.5|110342.5|110409.1|110359.1|110389.5|110339.5|20
1733339590000|2024-12-04 19:13:10|110391.1|110341.1|110377.1|110327.1|110392.3|110342.3|110373|110323|32
1733339600000|2024-12-04 19:13:20|110374.1|110324.1|110363|110313|110375.8|110325.8|110363|110313|18
1733339610000|2024-12-04 19:13:30|110362.7|110312.7|110370|110320|110371.9|110321.9|110358.8|110308.8|28
1733339620000|2024-12-04 19:13:40|110368.6|110318.6|110366.4|110316.4|110377.7|110327.7|110359.9|110309.9|26
1733339630000|2024-12-04 19:13:50|110363.2|110313.2|110349.5|110299.5|110363.2|110313.2|110349.5|110299.5|22
1733339640000|2024-12-04 19:14:00|110348.2|110298.2|110353.6|110303.6|110363.5|110313.5|110340.9|110290.9|31
1733339650000|2024-12-04 19:14:10|110353.8|110303.8|110351.2|110301.2|110355.9|110305.9|110351.2|110301.2|11
1733339660000|2024-12-04 19:14:20|110353.2|110303.2|110353.9|110303.9|110355.1|110305.1|110349.6|110299.6|21
1733339670000|2024-12-04 19:14:30|110354.6|110304.6|110357.8|110307.8|110360.4|110310.4|110354.6|110304.6|15
1733339680000|2024-12-04 19:14:40|110359.4|110309.4|110360.4|110310.4|110375.8|110325.8|110357.4|110307.4|14
1733339690000|2024-12-04 19:14:50|110363.9|110313.9|110367.2|110317.2|110367.2|110317.2|110361.1|110311.1|19
1733339700000|2024-12-04 19:15:00|110377.5|110327.5|110352.9|110302.9|110377.5|110327.5|110350.9|110300.9|39
1733339710000|2024-12-04 19:15:10|110354.3|110304.3|110345.9|110295.9|110354.3|110304.3|110342.2|110292.2|32
1733339720000|2024-12-04 19:15:20|110346.7|110296.7|110364.3|110314.3|110364.3|110314.3|110342.7|110292.7|32
1733339730000|2024-12-04 19:15:30|110361.6|110311.6|110349.3|110299.3|110364.4|110314.4|110347|110297|27
1733339740000|2024-12-04 19:15:40|110347.5|110297.5|110350|110300|110351.7|110301.7|110341.2|110291.2|29
1733339750000|2024-12-04 19:15:50|110350.1|110300.1|110344.8|110294.8|110356|110306|110340.9|110290.9|44
1733339760000|2024-12-04 19:16:00|110342.7|110292.7|110329.7|110279.7|110344.9|110294.9|110326.6|110276.6|46
1733339770000|2024-12-04 19:16:10|110329.4|110279.4|110325.4|110275.4|110331.2|110281.2|110322.3|110272.3|46
1733339780000|2024-12-04 19:16:20|110325.2|110275.2|110339.3|110289.3|110343.2|110293.2|110323.6|110273.6|26
1733339790000|2024-12-04 19:16:30|110337.8|110287.8|110335.9|110285.9|110338|110288|110327.8|110277.8|34
1733339800000|2024-12-04 19:16:40|110332.6|110282.6|110334.8|110284.8|110338.1|110288.1|110330.1|110280.1|26
1733339810000|2024-12-04 19:16:50|110335|110285|110336.7|110286.7|110339.8|110289.8|110332.1|110282.1|19
1733339820000|2024-12-04 19:17:00|110336.6|110286.6|110330.3|110280.3|110336.6|110286.6|110326.3|110276.3|48
1733339830000|2024-12-04 19:17:10|110329.8|110279.8|110328.3|110278.3|110338.2|110288.2|110322.9|110272.9|55
1733339840000|2024-12-04 19:17:20|110327|110277|110334.6|110284.6|110334.6|110284.6|110325.9|110275.9|39
1733339850000|2024-12-04 19:17:30|110337|110287|110351|110301|110352.6|110302.6|110332.3|110282.3|55
1733339860000|2024-12-04 19:17:40|110348|110298|110376.9|110326.9|110378.5|110328.5|110348|110298|38
1733339870000|2024-12-04 19:17:50|110376.8|110326.8|110389.7|110339.7|110394.9|110344.9|110376|110326|18
1733339880000|2024-12-04 19:18:00|110389.5|110339.5|110395.2|110345.2|110395.2|110345.2|110388.9|110338.9|10
1733339890000|2024-12-04 19:18:10|110394.7|110344.7|110414.3|110364.3|110418.8|110368.8|110394.2|110344.2|32
1733339900000|2024-12-04 19:18:20|110413.6|110363.6|110417.4|110367.4|110427.9|110377.9|110413.2|110363.2|19
1733339910000|2024-12-04 19:18:30|110419.3|110369.3|110421.3|110371.3|110424.7|110374.7|110419.3|110369.3|20
1733339920000|2024-12-04 19:18:40|110422.2|110372.2|110417.2|110367.2|110430.7|110380.7|110416|110366|25
1733339930000|2024-12-04 19:18:50|110416|110366|110446.3|110396.3|110448.7|110398.7|110416|110366|27
1733339940000|2024-12-04 19:19:00|110445.1|110395.1|110438.6|110388.6|110447.7|110397.7|110438|110388|29
1733339950000|2024-12-04 19:19:10|110439.8|110389.8|110431.6|110381.6|110441|110391|110428.9|110378.9|37
1733339960000|2024-12-04 19:19:20|110429.8|110379.8|110426.6|110376.6|110433|110383|110422.9|110372.9|30
1733339970000|2024-12-04 19:19:30|110425.8|110375.8|110436.1|110386.1|110438.7|110388.7|110424.4|110374.4|28
1733339980000|2024-12-04 19:19:40|110437.8|110387.8|110457.7|110407.7|110466.8|110416.8|110437.8|110387.8|42
1733339990000|2024-12-04 19:19:50|110456.9|110406.9|110453.5|110403.5|110464.5|110414.5|110448.9|110398.9|37
1733340000000|2024-12-04 19:20:00|110451.4|110401.4|110438.1|110388.1|110451.4|110401.4|110432|110382|40
1733340010000|2024-12-04 19:20:10|110438.2|110388.2|110464.4|110414.4|110470|110420|110435|110385|36
1733340020000|2024-12-04 19:20:20|110465.3|110415.3|110473.5|110423.5|110482.6|110432.6|110462.7|110412.7|22
1733340030000|2024-12-04 19:20:30|110470.2|110420.2|110460.2|110410.2|110473.4|110423.4|110460.2|110410.2|30
1733340040000|2024-12-04 19:20:40|110458.2|110408.2|110465|110415|110475.2|110425.2|110454.9|110404.9|32
1733340050000|2024-12-04 19:20:50|110463.5|110413.5|110458.6|110408.6|110476.2|110426.2|110456|110406|29
1733340060000|2024-12-04 19:21:00|110459.5|110409.5|110466.5|110416.5|110476.4|110426.4|110450|110400|52
1733340070000|2024-12-04 19:21:10|110466.7|110416.7|110466.5|110416.5|110468|110418|110463.7|110413.7|45
1733340080000|2024-12-04 19:21:20|110465.4|110415.4|110467.3|110417.3|110467.3|110417.3|110458|110408|32
1733340090000|2024-12-04 19:21:30|110468.6|110418.6|110478|110428|110482.4|110432.4|110468|110418|41
1733340100000|2024-12-04 19:21:40|110475.7|110425.7|110467.5|110417.5|110478.1|110428.1|110465.9|110415.9|52
1733340110000|2024-12-04 19:21:50|110465.9|110415.9|110469.9|110419.9|110472.9|110422.9|110464.6|110414.6|32
1733340120000|2024-12-04 19:22:00|110469.3|110419.3|110458.4|110408.4|110473.2|110423.2|110456.7|110406.7|53
1733340130000|2024-12-04 19:22:10|110456.4|110406.4|110466|110416|110474|110424|110456.1|110406.1|34
1733340140000|2024-12-04 19:22:20|110465.2|110415.2|110466.1|110416.1|110473.1|110423.1|110459.9|110409.9|31
1733340150000|2024-12-04 19:22:30|110465.9|110415.9|110469.4|110419.4|110471.1|110421.1|110462.2|110412.2|33
1733340160000|2024-12-04 19:22:40|110470.2|110420.2|110476.7|110426.7|110478.4|110428.4|110466.4|110416.4|58
1733340170000|2024-12-04 19:22:50|110471.8|110421.8|110473.8|110423.8|110478.3|110428.3|110469.3|110419.3|42
1733340180000|2024-12-04 19:23:00|110475.4|110425.4|110485.1|110435.1|110485.1|110435.1|110469|110419|47
1733340190000|2024-12-04 19:23:10|110485.6|110435.6|110481.9|110431.9|110490.2|110440.2|110479.3|110429.3|48
1733340200000|2024-12-04 19:23:20|110483.3|110433.3|110484.9|110434.9|110486.6|110436.6|110479.4|110429.4|45
1733340210000|2024-12-04 19:23:30|110482.5|110432.5|110481|110431|110484.9|110434.9|110479.3|110429.3|38
1733340220000|2024-12-04 19:23:40|110479.1|110429.1|110464.2|110414.2|110484.4|110434.4|110462.2|110412.2|48
1733340230000|2024-12-04 19:23:50|110462.5|110412.5|110469.5|110419.5|110472.4|110422.4|110459.3|110409.3|34
1733340240000|2024-12-04 19:24:00|110468.3|110418.3|110478.8|110428.8|110482.3|110432.3|110463.8|110413.8|37
1733340250000|2024-12-04 19:24:10|110478|110428|110470.3|110420.3|110479|110429|110470.3|110420.3|22
1733340260000|2024-12-04 19:24:20|110472.4|110422.4|110512.5|110462.5|110515.4|110465.4|110472|110422|53
1733340270000|2024-12-04 19:24:30|110511|110461|110510.8|110460.8|110517.6|110467.6|110506.9|110456.9|37
1733340280000|2024-12-04 19:24:40|110513.4|110463.4|110526.3|110476.3|110529.3|110479.3|110511.3|110461.3|40
1733340290000|2024-12-04 19:24:50|110525.1|110475.1|110535.3|110485.3|110535.3|110485.3|110520.4|110470.4|34
1733340300000|2024-12-04 19:25:00|110534.3|110484.3|110535|110485|110537.2|110487.2|110530.5|110480.5|40
1733340310000|2024-12-04 19:25:10|110533.9|110483.9|110548.8|110498.8|110549.9|110499.9|110529|110479|59
1733340320000|2024-12-04 19:25:20|110547.6|110497.6|110572.5|110522.5|110576.9|110526.9|110547.6|110497.6|56
1733340330000|2024-12-04 19:25:30|110572|110522|110576.7|110526.7|110576.7|110526.7|110568.5|110518.5|41
1733340340000|2024-12-04 19:25:40|110573.8|110523.8|110569.9|110519.9|110580.2|110530.2|110565.1|110515.1|54
1733340350000|2024-12-04 19:25:50|110568.5|110518.5|110584.9|110534.9|110585.8|110535.8|110566.3|110516.3|49
1733340360000|2024-12-04 19:26:00|110586.2|110536.2|110587.9|110537.9|110590.8|110540.8|110578.6|110528.6|43
1733340370000|2024-12-04 19:26:10|110584.3|110534.3|110587.2|110537.2|110589|110539|110579.9|110529.9|33
1733340380000|2024-12-04 19:26:20|110588.6|110538.6|110584.2|110534.2|110588.6|110538.6|110581.8|110531.8|42
1733340390000|2024-12-04 19:26:30|110584.5|110534.5|110587.3|110537.3|110592|110542|110583.1|110533.1|28
1733340400000|2024-12-04 19:26:40|110589.8|110539.8|110582.1|110532.1|110589.8|110539.8|110577|110527|57
1733340410000|2024-12-04 19:26:50|110582.8|110532.8|110578.2|110528.2|110585.7|110535.7|110572.9|110522.9|47
1733340420000|2024-12-04 19:27:00|110579.6|110529.6|110572.5|110522.5|110591.5|110541.5|110566.6|110516.6|58
1733340430000|2024-12-04 19:27:10|110573|110523|110606|110556|110607.4|110557.4|110572.4|110522.4|43
1733340440000|2024-12-04 19:27:20|110606.7|110556.7|110632|110582|110636.9|110586.9|110605.5|110555.5|65
1733340450000|2024-12-04 19:27:30|110633.4|110583.4|110622.6|110572.6|110637|110587|110618.8|110568.8|60
1733340460000|2024-12-04 19:27:40|110621.2|110571.2|110594|110544|110625.2|110575.2|110594|110544|66
1733340470000|2024-12-04 19:27:50|110594.2|110544.2|110600.7|110550.7|110601.9|110551.9|110587.6|110537.6|38
1733340480000|2024-12-04 19:28:00|110599|110549|110615|110565|110616.1|110566.1|110596.6|110546.6|56
1733340490000|2024-12-04 19:28:10|110615.2|110565.2|110618.9|110568.9|110618.9|110568.9|110606.8|110556.8|37
1733340500000|2024-12-04 19:28:20|110616.8|110566.8|110607.4|110557.4|110619.7|110569.7|110604.2|110554.2|36
1733340510000|2024-12-04 19:28:30|110608|110558|110611|110561|110611|110561|110601.2|110551.2|43
1733340520000|2024-12-04 19:28:40|110606.5|110556.5|110603.9|110553.9|110613|110563|110596.9|110546.9|46
1733340530000|2024-12-04 19:28:50|110605.1|110555.1|110595|110545|110607|110557|110593.2|110543.2|27
1733340540000|2024-12-04 19:29:00|110592.9|110542.9|110594.6|110544.6|110604.4|110554.4|110590.7|110540.7|38
1733340550000|2024-12-04 19:29:10|110597.5|110547.5|110583.6|110533.6|110597.5|110547.5|110582.4|110532.4|38
1733340560000|2024-12-04 19:29:20|110582.8|110532.8|110583.3|110533.3|110584.9|110534.9|110581.3|110531.3|8
1733340570000|2024-12-04 19:29:30|110582.1|110532.1|110567.5|110517.5|110590.4|110540.4|110567.5|110517.5|37
1733340580000|2024-12-04 19:29:40|110568.3|110518.3|110565.6|110515.6|110574.2|110524.2|110556.4|110506.4|35
1733340590000|2024-12-04 19:29:50|110564.7|110514.7|110540.5|110490.5|110564.7|110514.7|110540.5|110490.5|34
1733340600000|2024-12-04 19:30:00|110542.9|110492.9|110534.6|110484.6|110542.9|110492.9|110534.6|110484.6|22
1733340610000|2024-12-04 19:30:10|110534.3|110484.3|110511.9|110461.9|110542.7|110492.7|110509.7|110459.7|48
1733340620000|2024-12-04 19:30:20|110510.7|110460.7|110470.3|110420.3|110514.5|110464.5|110465.6|110415.6|38
1733340630000|2024-12-04 19:30:30|110467.8|110417.8|110462.1|110412.1|110470.3|110420.3|110456.2|110406.2|31
1733340640000|2024-12-04 19:30:40|110461|110411|110435.5|110385.5|110463.5|110413.5|110433|110383|28
1733340650000|2024-12-04 19:30:50|110430.1|110380.1|110441|110391|110446.8|110396.8|110426|110376|50
1733340660000|2024-12-04 19:31:00|110441.6|110391.6|110466.9|110416.9|110477.8|110427.8|110441.6|110391.6|58
1733340670000|2024-12-04 19:31:10|110463.8|110413.8|110450.4|110400.4|110468.7|110418.7|110432.6|110382.6|57
1733340680000|2024-12-04 19:31:20|110449.1|110399.1|110464.6|110414.6|110470.9|110420.9|110446.1|110396.1|30
1733340690000|2024-12-04 19:31:30|110464.8|110414.8|110463.4|110413.4|110466.4|110416.4|110460.6|110410.6|12
1733340700000|2024-12-04 19:31:40|110462.8|110412.8|110458.2|110408.2|110463.6|110413.6|110456.9|110406.9|13
1733340710000|2024-12-04 19:31:50|110458.3|110408.3|110440.8|110390.8|110458.3|110408.3|110440.8|110390.8|38
1733340720000|2024-12-04 19:32:00|110442.9|110392.9|110430.8|110380.8|110442.9|110392.9|110429.2|110379.2|11
1733340730000|2024-12-04 19:32:10|110430.7|110380.7|110454.8|110404.8|110454.8|110404.8|110430.5|110380.5|29
1733340740000|2024-12-04 19:32:20|110455.3|110405.3|110464.8|110414.8|110464.8|110414.8|110451|110401|26
1733340750000|2024-12-04 19:32:30|110463.7|110413.7|110456.5|110406.5|110463.7|110413.7|110456.5|110406.5|18
1733340760000|2024-12-04 19:32:40|110456.9|110406.9|110468.7|110418.7|110473.4|110423.4|110456.9|110406.9|12
1733340770000|2024-12-04 19:32:50|110470.3|110420.3|110467.3|110417.3|110471.4|110421.4|110465.7|110415.7|17
1733340780000|2024-12-04 19:33:00|110467|110417|110459.9|110409.9|110469|110419|110458.1|110408.1|14
1733340790000|2024-12-04 19:33:10|110453.6|110403.6|110468.6|110418.6|110468.6|110418.6|110453.2|110403.2|20
1733340800000|2024-12-04 19:33:20|110469.1|110419.1|110438.5|110388.5|110469.1|110419.1|110437.4|110387.4|26
1733340810000|2024-12-04 19:33:30|110437.2|110387.2|110439.7|110389.7|110441.7|110391.7|110434.2|110384.2|17
1733340820000|2024-12-04 19:33:40|110442.6|110392.6|110469.5|110419.5|110470.5|110420.5|110438.3|110388.3|29
1733340830000|2024-12-04 19:33:50|110471.1|110421.1|110472.2|110422.2|110476.8|110426.8|110471.1|110421.1|12
1733340840000|2024-12-04 19:34:00|110473|110423|110468.7|110418.7|110477.9|110427.9|110468.7|110418.7|16
1733340850000|2024-12-04 19:34:10|110472.6|110422.6|110459.6|110409.6|110476.2|110426.2|110459.6|110409.6|31
1733340860000|2024-12-04 19:34:20|110457.1|110407.1|110456.6|110406.6|110458.6|110408.6|110452.4|110402.4|15
1733340870000|2024-12-04 19:34:30|110454.7|110404.7|110469.5|110419.5|110469.7|110419.7|110452.3|110402.3|17
1733340880000|2024-12-04 19:34:40|110468.9|110418.9|110485|110435|110485|110435|110468.9|110418.9|15
1733340890000|2024-12-04 19:34:50|110484.4|110434.4|110483.6|110433.6|110484.4|110434.4|110482.8|110432.8|8
1733340900000|2024-12-04 19:35:00|110485.6|110435.6|110481.4|110431.4|110485.6|110435.6|110476.3|110426.3|21
1733340910000|2024-12-04 19:35:10|110485.6|110435.6|110481.1|110431.1|110485.6|110435.6|110477.1|110427.1|26
1733340920000|2024-12-04 19:35:20|110478.3|110428.3|110479.7|110429.7|110482|110432|110474.1|110424.1|24
1733340930000|2024-12-04 19:35:30|110480|110430|110475.6|110425.6|110480|110430|110471.4|110421.4|17
1733340940000|2024-12-04 19:35:40|110474.6|110424.6|110480.2|110430.2|110480.2|110430.2|110468.9|110418.9|23
1733340950000|2024-12-04 19:35:50|110485.8|110435.8|110484.8|110434.8|110488.1|110438.1|110479.6|110429.6|38
1733340960000|2024-12-04 19:36:00|110485.9|110435.9|110512.6|110462.6|110515.8|110465.8|110483|110433|44
1733340970000|2024-12-04 19:36:10|110512.1|110462.1|110507.7|110457.7|110512.1|110462.1|110502.3|110452.3|33
1733340980000|2024-12-04 19:36:20|110505.7|110455.7|110513.2|110463.2|110518.5|110468.5|110504.5|110454.5|32
1733340990000|2024-12-04 19:36:30|110508.5|110458.5|110522.1|110472.1|110522.1|110472.1|110500.5|110450.5|42
1733341000000|2024-12-04 19:36:40|110520.4|110470.4|110539.4|110489.4|110544.4|110494.4|110520.4|110470.4|46
1733341010000|2024-12-04 19:36:50|110539|110489|110543.4|110493.4|110557.2|110507.2|110536.5|110486.5|55
1733341020000|2024-12-04 19:37:00|110544.2|110494.2|110528.3|110478.3|110544.2|110494.2|110528.3|110478.3|20
1733341030000|2024-12-04 19:37:10|110526.1|110476.1|110561.3|110511.3|110561.4|110511.4|110525.3|110475.3|37
1733341040000|2024-12-04 19:37:20|110562.8|110512.8|110572.1|110522.1|110572.8|110522.8|110562.4|110512.4|38
1733341050000|2024-12-04 19:37:30|110571.2|110521.2|110581.2|110531.2|110582.3|110532.3|110556.4|110506.4|46
1733341060000|2024-12-04 19:37:40|110573.8|110523.8|110561.2|110511.2|110575.2|110525.2|110552.3|110502.3|34
1733341070000|2024-12-04 19:37:50|110562.3|110512.3|110562.5|110512.5|110562.5|110512.5|110558.3|110508.3|19
1733341080000|2024-12-04 19:38:00|110561.3|110511.3|110562.5|110512.5|110566.9|110516.9|110559.1|110509.1|31
1733341090000|2024-12-04 19:38:10|110562.7|110512.7|110554.7|110504.7|110563.2|110513.2|110554.7|110504.7|17
1733341100000|2024-12-04 19:38:20|110553.7|110503.7|110565.7|110515.7|110567.9|110517.9|110553.2|110503.2|45
1733341110000|2024-12-04 19:38:30|110563.1|110513.1|110553.8|110503.8|110565.1|110515.1|110546.6|110496.6|36
1733341120000|2024-12-04 19:38:40|110551.8|110501.8|110570|110520|110570|110520|110549.5|110499.5|46
1733341130000|2024-12-04 19:38:50|110567.8|110517.8|110577.2|110527.2|110577.2|110527.2|110566.1|110516.1|30
1733341140000|2024-12-04 19:39:00|110578.7|110528.7|110571.5|110521.5|110580.1|110530.1|110568.8|110518.8|49
1733341150000|2024-12-04 19:39:10|110571.1|110521.1|110577.6|110527.6|110580|110530|110568.1|110518.1|18
1733341160000|2024-12-04 19:39:20|110578.7|110528.7|110583.2|110533.2|110589.8|110539.8|110572.1|110522.1|45
1733341170000|2024-12-04 19:39:30|110586.5|110536.5|110572.5|110522.5|110592.9|110542.9|110568.4|110518.4|46
1733341180000|2024-12-04 19:39:40|110571.1|110521.1|110571.7|110521.7|110575|110525|110560|110510|27
1733341190000|2024-12-04 19:39:50|110572.1|110522.1|110555.2|110505.2|110573|110523|110555.2|110505.2|29
1733341200000|2024-12-04 19:40:00|110556.4|110506.4|110561.3|110511.3|110561.3|110511.3|110556.4|110506.4|7
1733341210000|2024-12-04 19:40:10|110560.3|110510.3|110540.3|110490.3|110560.6|110510.6|110538.3|110488.3|39
1733341220000|2024-12-04 19:40:20|110537.2|110487.2|110538.6|110488.6|110543.2|110493.2|110532.4|110482.4|30
1733341230000|2024-12-04 19:40:30|110537.5|110487.5|110551.5|110501.5|110553.8|110503.8|110531.2|110481.2|26
1733341240000|2024-12-04 19:40:40|110550.3|110500.3|110539.6|110489.6|110550.3|110500.3|110537.2|110487.2|19
1733341250000|2024-12-04 19:40:50|110539.7|110489.7|110535.1|110485.1|110539.7|110489.7|110532.5|110482.5|29
1733341260000|2024-12-04 19:41:00|110528.3|110478.3|110534|110484|110534|110484|110528.2|110478.2|17
1733341270000|2024-12-04 19:41:10|110531.9|110481.9|110552.9|110502.9|110554.9|110504.9|110531.1|110481.1|27
1733341280000|2024-12-04 19:41:20|110556.4|110506.4|110561.3|110511.3|110565.2|110515.2|110553.2|110503.2|31
1733341290000|2024-12-04 19:41:30|110562.5|110512.5|110562.3|110512.3|110562.5|110512.5|110559.9|110509.9|7
1733341300000|2024-12-04 19:41:40|110561|110511|110569.1|110519.1|110579.5|110529.5|110559.1|110509.1|29
1733341310000|2024-12-04 19:41:50|110571.2|110521.2|110570.3|110520.3|110577.5|110527.5|110568.5|110518.5|21
1733341320000|2024-12-04 19:42:00|110569.5|110519.5|110567.2|110517.2|110571.2|110521.2|110564.7|110514.7|13
1733341330000|2024-12-04 19:42:10|110565.9|110515.9|110560|110510|110567.2|110517.2|110552.7|110502.7|30
1733341340000|2024-12-04 19:42:20|110559.4|110509.4|110573.1|110523.1|110574.1|110524.1|110552.5|110502.5|31
1733341350000|2024-12-04 19:42:30|110573.3|110523.3|110569.3|110519.3|110574.7|110524.7|110564.1|110514.1|46
1733341360000|2024-12-04 19:42:40|110567.5|110517.5|110556.1|110506.1|110577.5|110527.5|110551.4|110501.4|51
1733341370000|2024-12-04 19:42:50|110559.4|110509.4|110563.4|110513.4|110570.6|110520.6|110556.7|110506.7|36
1733341380000|2024-12-04 19:43:00|110561.3|110511.3|110568.5|110518.5|110570.4|110520.4|110557.3|110507.3|50
1733341390000|2024-12-04 19:43:10|110563.7|110513.7|110568.8|110518.8|110577.6|110527.6|110563.7|110513.7|28
1733341400000|2024-12-04 19:43:20|110567.9|110517.9|110573.6|110523.6|110575.5|110525.5|110567.6|110517.6|41
1733341410000|2024-12-04 19:43:30|110574.4|110524.4|110570.2|110520.2|110582|110532|110570.2|110520.2|27
1733341420000|2024-12-04 19:43:40|110571|110521|110562.6|110537.6|110578|110538.6|110561.7|110511.7|37
1733341430000|2024-12-04 19:43:50|110563.4|110538.4|110579.3|110554.3|110579.3|110554.3|110563.4|110538.4|30
1733341440000|2024-12-04 19:44:00|110574.9|110549.9|110584.6|110534.6|110595.3|110554.1|110574.3|110534.1|40
1733341450000|2024-12-04 19:44:10|110586.7|110536.7|110555.9|110505.9|110588.4|110538.4|110550.9|110500.9|56
1733341460000|2024-12-04 19:44:20|110555.6|110505.6|110553|110503|110556.2|110506.2|110541.1|110491.1|48
1733341470000|2024-12-04 19:44:30|110552|110502|110545.9|110495.9|110554.4|110504.4|110542.2|110492.2|29
1733341480000|2024-12-04 19:44:40|110544.4|110494.4|110535|110485|110548.9|110498.9|110535|110485|25
1733341490000|2024-12-04 19:44:50|110535.2|110485.2|110532.7|110482.7|110542.5|110492.5|110532.7|110482.7|25
1733341500000|2024-12-04 19:45:00|110534.6|110484.6|110532.8|110482.8|110539.5|110489.5|110532.8|110482.8|18
1733341510000|2024-12-04 19:45:10|110532.2|110482.2|110531.9|110481.9|110536.9|110486.9|110526.6|110476.6|25
1733341520000|2024-12-04 19:45:20|110530.1|110480.1|110532.3|110482.3|110532.3|110482.3|110528.8|110478.8|11
1733341530000|2024-12-04 19:45:30|110533|110483|110551.4|110501.4|110552.8|110502.8|110529|110479|26
1733341540000|2024-12-04 19:45:40|110550.8|110500.8|110529.6|110479.6|110550.8|110500.8|110529.6|110479.6|43
1733341550000|2024-12-04 19:45:50|110529.1|110479.1|110533|110483|110533.9|110483.9|110528.7|110478.7|25
1733341560000|2024-12-04 19:46:00|110529.6|110479.6|110526.5|110476.5|110529.8|110479.8|110524.1|110474.1|27
1733341570000|2024-12-04 19:46:10|110527.7|110477.7|110539.3|110489.3|110546.1|110496.1|110522.9|110472.9|48
1733341580000|2024-12-04 19:46:20|110539.7|110489.7|110537.5|110487.5|110539.7|110489.7|110529.4|110479.4|38
1733341590000|2024-12-04 19:46:30|110536|110486|110534.8|110484.8|110539.2|110489.2|110534.6|110484.6|26
1733341600000|2024-12-04 19:46:40|110533.9|110483.9|110528.9|110478.9|110539.7|110489.7|110526.8|110476.8|31
1733341610000|2024-12-04 19:46:50|110530.1|110480.1|110528.8|110478.8|110530.1|110480.1|110526.3|110476.3|16
1733341620000|2024-12-04 19:47:00|110527|110477|110555.3|110505.3|110559.7|110509.7|110527|110477|27
1733341630000|2024-12-04 19:47:10|110555.2|110505.2|110560.2|110510.2|110566.5|110516.5|110553.7|110503.7|41
1733341640000|2024-12-04 19:47:20|110561.8|110511.8|110573.5|110523.5|110575.9|110525.9|110561.8|110511.8|42
1733341650000|2024-12-04 19:47:30|110572|110522|110572.2|110522.2|110577.6|110527.6|110570|110520|23
1733341660000|2024-12-04 19:47:40|110571.7|110521.7|110570.6|110520.6|110578.6|110528.6|110567.5|110517.5|38
1733341670000|2024-12-04 19:47:50|110570.7|110520.7|110568.4|110518.4|110571.6|110521.6|110566.7|110516.7|35
1733341680000|2024-12-04 19:48:00|110568.5|110518.5|110566.3|110516.3|110572.1|110522.1|110561.8|110511.8|43
1733341690000|2024-12-04 19:48:10|110567.5|110517.5|110558.6|110508.6|110569.2|110519.2|110556.1|110506.1|42
1733341700000|2024-12-04 19:48:20|110557.6|110507.6|110562.8|110512.8|110564.4|110514.4|110557.6|110507.6|26
1733341710000|2024-12-04 19:48:30|110562.3|110512.3|110552|110502|110563.9|110513.9|110552|110502|20
1733341720000|2024-12-04 19:48:40|110551.6|110501.6|110551.5|110501.5|110553.8|110503.8|110550.7|110500.7|17
1733341730000|2024-12-04 19:48:50|110551|110501|110529|110479|110551|110501|110528.5|110478.5|19
1733341740000|2024-12-04 19:49:00|110527.5|110477.5|110529.1|110479.1|110533.8|110483.8|110523.2|110473.2|30
1733341750000|2024-12-04 19:49:10|110526.7|110476.7|110527.4|110477.4|110533|110483|110526.1|110476.1|33
1733341760000|2024-12-04 19:49:20|110528.6|110478.6|110524.7|110474.7|110531.7|110481.7|110524|110474|22
1733341770000|2024-12-04 19:49:30|110524.6|110474.6|110517.9|110467.9|110524.6|110474.6|110511.7|110461.7|39
1733341780000|2024-12-04 19:49:40|110518.7|110468.7|110523.7|110473.7|110524|110474|110516.2|110466.2|23
1733341790000|2024-12-04 19:49:50|110523.8|110473.8|110512.8|110462.8|110523.9|110473.9|110512.8|110462.8|13
1733341800000|2024-12-04 19:50:00|110513.1|110463.1|110509.9|110484.9|110513.1|110487.8|110497.6|110463.1|36
1733341810000|2024-12-04 19:50:10|110511|110486|110512.8|110487.8|110515.6|110490.6|110511|110486|21
1733341820000|2024-12-04 19:50:20|110513.4|110488.4|110523.2|110498.2|110525.8|110500.8|110513.3|110488.3|36
1733341830000|2024-12-04 19:50:30|110522.6|110497.6|110514.8|110489.8|110524.5|110499.5|110513.4|110488.4|31
1733341840000|2024-12-04 19:50:40|110514.3|110489.3|110514.9|110489.9|110515.4|110490.4|110514.3|110489.3|7
1733341850000|2024-12-04 19:50:50|110516.3|110491.3|110529.3|110479.3|110541.6|110495.7|110516.3|110475.7|53
1733341860000|2024-12-04 19:51:00|110528|110478|110521.4|110471.4|110528|110478|110520.3|110470.3|18
1733341870000|2024-12-04 19:51:10|110521.3|110471.3|110507.6|110457.6|110521.3|110471.3|110507.6|110457.6|58
1733341880000|2024-12-04 19:51:20|110508.4|110458.4|110505.3|110455.3|110511.9|110461.9|110499|110449|61
1733341890000|2024-12-04 19:51:30|110504.3|110454.3|110527.6|110477.6|110529.2|110479.2|110503.8|110453.8|49
1733341900000|2024-12-04 19:51:40|110529|110479|110528|110478|110529|110479|110526.2|110476.2|30
1733341910000|2024-12-04 19:51:50|110526.6|110476.6|110527.2|110477.2|110529|110479|110523.8|110473.8|44
1733341920000|2024-12-04 19:52:00|110526.1|110476.1|110523.1|110473.1|110528.8|110478.8|110521|110471|44
1733341930000|2024-12-04 19:52:10|110522.9|110472.9|110523.6|110473.6|110527.2|110477.2|110521.9|110471.9|48
1733341940000|2024-12-04 19:52:20|110522.5|110472.5|110527.4|110477.4|110535|110485|110522.5|110472.5|43
1733341950000|2024-12-04 19:52:30|110526.5|110476.5|110532.5|110482.5|110538.1|110488.1|110526.5|110476.5|68
1733341960000|2024-12-04 19:52:40|110533.9|110483.9|110512.2|110462.2|110536.3|110486.3|110512.2|110462.2|60
1733341970000|2024-12-04 19:52:50|110502.5|110477.5|110503.4|110478.4|110523.2|110483|110499.2|110465.7|45
1733341980000|2024-12-04 19:53:00|110502|110477|110492.8|110467.8|110503.7|110478.7|110492.8|110467.8|29
1733341990000|2024-12-04 19:53:10|110491.9|110466.9|110489|110464|110495|110470|110487.3|110462.3|52
1733342000000|2024-12-04 19:53:20|110488|110463|110487.1|110462.1|110496.6|110471.6|110483.6|110458.6|36
1733342010000|2024-12-04 19:53:30|110485.8|110460.8|110486.1|110436.1|110503.4|110461.8|110482.4|110434.7|37
1733342020000|2024-12-04 19:53:40|110485.7|110435.7|110484.2|110434.2|110486.2|110436.2|110478.7|110428.7|40
1733342030000|2024-12-04 19:53:50|110482.7|110432.7|110483.9|110433.9|110484.7|110434.7|110480.3|110430.3|13
1733342040000|2024-12-04 19:54:00|110484.5|110434.5|110470.9|110420.9|110486.2|110436.2|110470.9|110420.9|28
1733342050000|2024-12-04 19:54:10|110473.1|110423.1|110468|110418|110473.1|110423.1|110462|110412|33
1733342060000|2024-12-04 19:54:20|110465|110415|110469|110419|110471.3|110421.3|110464.1|110414.1|16
1733342070000|2024-12-04 19:54:30|110468.2|110418.2|110466.1|110416.1|110473|110423|110462.5|110412.5|23
1733342080000|2024-12-04 19:54:40|110466|110416|110470.2|110420.2|110473|110423|110462.1|110412.1|37
1733342090000|2024-12-04 19:54:50|110471.1|110421.1|110470.9|110420.9|110475.1|110425.1|110470|110420|20
1733342100000|2024-12-04 19:55:00|110469.6|110419.6|110465.9|110415.9|110474.9|110424.9|110464.3|110414.3|20
1733342110000|2024-12-04 19:55:10|110464.1|110414.1|110472.6|110422.6|110472.6|110422.6|110464.1|110414.1|24
1733342120000|2024-12-04 19:55:20|110473.4|110423.4|110488.5|110438.5|110490.8|110440.8|110471.5|110421.5|18
1733342130000|2024-12-04 19:55:30|110496|110446|110496.3|110446.3|110498|110448|110487.7|110437.7|38
1733342140000|2024-12-04 19:55:40|110497.3|110447.3|110504.2|110454.2|110505.1|110455.1|110492.4|110442.4|34
1733342150000|2024-12-04 19:55:50|110503.6|110453.6|110495.8|110445.8|110504.2|110454.2|110495.8|110445.8|15
1733342160000|2024-12-04 19:56:00|110496.8|110446.8|110492.1|110442.1|110502.6|110452.6|110489.1|110439.1|21
1733342170000|2024-12-04 19:56:10|110490.1|110440.1|110493.7|110443.7|110502.8|110452.8|110490.1|110440.1|18
1733342180000|2024-12-04 19:56:20|110492.8|110442.8|110480.9|110430.9|110492.8|110442.8|110479.4|110429.4|36
1733342190000|2024-12-04 19:56:30|110479.4|110429.4|110475.4|110425.4|110479.4|110429.4|110474.5|110424.5|15
1733342200000|2024-12-04 19:56:40|110473.4|110423.4|110469.1|110419.1|110476.9|110426.9|110469.1|110419.1|33
1733342210000|2024-12-04 19:56:50|110470.2|110420.2|110457.9|110432.9|110472.9|110433.8|110454.8|110417.8|45
1733342220000|2024-12-04 19:57:00|110455.9|110430.9|110457.7|110432.7|110460.8|110435.8|110454|110429|51
1733342230000|2024-12-04 19:57:10|110457.8|110432.8|110454.4|110429.4|110459.9|110434.9|110450.7|110425.7|52
1733342240000|2024-12-04 19:57:20|110453.1|110428.1|110471.1|110446.1|110502.3|110454.7|110453.1|110428.1|47
1733342250000|2024-12-04 19:57:30|110468.5|110443.5|110472.3|110447.3|110476.2|110451.2|110467|110442|36
1733342260000|2024-12-04 19:57:40|110473.3|110448.3|110468.5|110443.5|110473.3|110448.3|110447.9|110422.9|48
1733342270000|2024-12-04 19:57:50|110466.8|110441.8|110468.8|110443.8|110478.7|110453.7|110461.4|110436.4|42
1733342280000|2024-12-04 19:58:00|110468|110443|110473.2|110448.2|110477.2|110452.2|110464.5|110439.5|33
1733342290000|2024-12-04 19:58:10|110471.8|110446.8|110471.2|110446.2|110480.2|110455.2|110465.1|110440.1|50
1733342300000|2024-12-04 19:58:20|110468.5|110443.5|110473.5|110448.5|110481.1|110449.1|110462.1|110426.2|32
1733342310000|2024-12-04 19:58:30|110474.4|110449.4|110480.7|110455.7|110481.1|110456.1|110471.4|110446.4|42
1733342320000|2024-12-04 19:58:40|110479.6|110454.6|110477.4|110452.4|110480.3|110455.3|110474.4|110449.4|26
1733342330000|2024-12-04 19:58:50|110476.4|110451.4|110490.1|110440.1|110493|110452.3|110473.4|110435.6|26
1733342340000|2024-12-04 19:59:00|110491.1|110441.1|110488.4|110438.4|110491.7|110441.7|110487|110437|24
1733342350000|2024-12-04 19:59:10|110486.8|110436.8|110480.8|110430.8|110486.8|110436.8|110480.1|110430.1|30
1733342360000|2024-12-04 19:59:20|110481.4|110431.4|110467|110442|110481.9|110443.9|110465.9|110429.6|20
1733342370000|2024-12-04 19:59:30|110469.2|110444.2|110498.3|110448.3|110498.3|110448.6|110469.2|110440.4|17
1733342380000|2024-12-04 19:59:40|110497.3|110447.3|110491.4|110441.4|110498.5|110448.5|110491.4|110441.4|16
1733342390000|2024-12-04 19:59:50|110490.2|110440.2|110479.5|110454.5|110490.2|110455.2|110474.5|110440.2|17
1733342400000|2024-12-04 20:00:00|110475.6|110450.6|110482.9|110457.9|110489.6|110464.6|110473.9|110448.9|30
1733342410000|2024-12-04 20:00:10|110483.4|110458.4|110487.2|110462.2|110505.4|110464.8|110481.3|110453.9|29
1733342420000|2024-12-04 20:00:20|110487.4|110462.4|110475.8|110450.8|110491.1|110466.1|110475.8|110450.8|20
1733342430000|2024-12-04 20:00:30|110480.3|110455.3|110475.7|110450.7|110486.2|110461.2|110475.7|110450.7|27
1733342440000|2024-12-04 20:00:40|110472.5|110447.5|110476.9|110451.9|110477.1|110452.1|110472.5|110447.5|16
1733342450000|2024-12-04 20:00:50|110476.7|110451.7|110479.7|110454.7|110479.7|110454.7|110472.2|110447.2|25
1733342460000|2024-12-04 20:01:00|110480.5|110455.5|110476.5|110451.5|110485.9|110460.9|110473.3|110448.3|26
1733342470000|2024-12-04 20:01:10|110476.2|110451.2|110473.5|110448.5|110476.5|110451.5|110465|110440|52
1733342480000|2024-12-04 20:01:20|110473|110448|110465.5|110440.5|110473|110448|110464.7|110439.7|47
1733342490000|2024-12-04 20:01:30|110467.5|110442.5|110464.4|110439.4|110467.8|110442.8|110463.5|110438.5|40
1733342500000|2024-12-04 20:01:40|110466.2|110441.2|110477.8|110452.8|110477.8|110452.8|110463.3|110438.3|34
1733342510000|2024-12-04 20:01:50|110476.6|110451.6|110475.9|110450.9|110477|110452|110466.7|110441.7|43
1733342520000|2024-12-04 20:02:00|110476.1|110451.1|110474.6|110449.6|110477.7|110452.7|110473.8|110448.8|27
1733342530000|2024-12-04 20:02:10|110475.8|110450.8|110477.6|110452.6|110477.9|110452.9|110475.1|110450.1|9
1733342540000|2024-12-04 20:02:20|110478.5|110453.5|110476.1|110451.1|110482.3|110457.3|110474.2|110449.2|21
1733342550000|2024-12-04 20:02:30|110477.3|110452.3|110475|110450|110479.4|110454.4|110468.8|110443.8|28
1733342560000|2024-12-04 20:02:40|110476.9|110451.9|110472.8|110447.8|110484.3|110459.3|110472.8|110447.8|25
1733342570000|2024-12-04 20:02:50|110471.2|110446.2|110470|110445|110473.1|110448.1|110469.3|110444.3|23
1733342580000|2024-12-04 20:03:00|110470.2|110445.2|110465.9|110440.9|110472.5|110447.5|110462.1|110437.1|50
1733342590000|2024-12-04 20:03:10|110465.1|110440.1|110476.4|110451.4|110476.4|110451.4|110461.9|110436.9|46
1733342600000|2024-12-04 20:03:20|110473.4|110448.4|110469.8|110444.8|110475.3|110450.3|110467.4|110442.4|28
1733342610000|2024-12-04 20:03:30|110466.1|110441.1|110460.3|110435.3|110466.1|110441.1|110460|110435|42
1733342620000|2024-12-04 20:03:40|110460.2|110435.2|110473.1|110423.1|110475.4|110436.7|110460.1|110422.4|27
1733342630000|2024-12-04 20:03:50|110479.5|110429.5|110486.5|110436.5|110490.6|110440.6|110476.8|110426.8|46
1733342640000|2024-12-04 20:04:00|110487|110437|110484.5|110434.5|110490.4|110440.4|110481.2|110431.2|23
1733342650000|2024-12-04 20:04:10|110485.3|110435.3|110489|110439|110489|110439|110483.7|110433.7|32
1733342660000|2024-12-04 20:04:20|110489.6|110439.6|110478.2|110428.2|110489.6|110439.6|110477.3|110427.3|22
1733342670000|2024-12-04 20:04:30|110477.8|110427.8|110481.8|110431.8|110484.6|110434.6|110476.1|110426.1|59
1733342680000|2024-12-04 20:04:40|110483.2|110433.2|110490.8|110440.8|110492.5|110442.5|110474.3|110424.3|36
1733342690000|2024-12-04 20:04:50|110490.9|110440.9|110496.8|110446.8|110504.5|110454.5|110488.5|110438.5|36
1733342700000|2024-12-04 20:05:00|110497.2|110447.2|110507.5|110457.5|110511.2|110461.2|110497.2|110447.2|31
1733342710000|2024-12-04 20:05:10|110508|110458|110501.3|110451.3|110508|110458|110501.3|110451.3|24
1733342720000|2024-12-04 20:05:20|110502.5|110452.5|110500.3|110450.3|110510.4|110460.4|110497.2|110447.2|35
1733342730000|2024-12-04 20:05:30|110500.6|110450.6|110489|110439|110507.5|110457.5|110486.9|110436.9|33
1733342740000|2024-12-04 20:05:40|110490.2|110440.2|110490.4|110440.4|110492|110442|110487.7|110437.7|21
1733342750000|2024-12-04 20:05:50|110488.4|110438.4|110487.3|110437.3|110491.1|110441.1|110485|110435|23
1733342760000|2024-12-04 20:06:00|110484.1|110434.1|110484.5|110434.5|110488.5|110438.5|110474.8|110424.8|49
1733342770000|2024-12-04 20:06:10|110482.1|110432.1|110483.1|110433.1|110485.5|110435.5|110475.4|110425.4|44
1733342780000|2024-12-04 20:06:20|110480.9|110430.9|110484.7|110434.7|110487.9|110437.9|110479.5|110429.5|42
1733342790000|2024-12-04 20:06:30|110485.2|110435.2|110484.6|110434.6|110487.1|110437.1|110478.7|110428.7|33
1733342800000|2024-12-04 20:06:40|110483.5|110433.5|110488.1|110438.1|110493.9|110443.9|110481.5|110431.5|28
1733342810000|2024-12-04 20:06:50|110489.1|110439.1|110487.6|110437.6|110491.3|110441.3|110480.7|110430.7|29
1733342820000|2024-12-04 20:07:00|110486.4|110436.4|110486.2|110436.2|110488.9|110438.9|110483.9|110433.9|19
1733342830000|2024-12-04 20:07:10|110477.7|110427.7|110477.3|110427.3|110485.6|110435.6|110475.9|110425.9|41
1733342840000|2024-12-04 20:07:20|110477|110427|110491.8|110441.8|110493|110443|110477|110427|36
1733342850000|2024-12-04 20:07:30|110491.6|110441.6|110492.8|110442.8|110494|110444|110489.2|110439.2|18
1733342860000|2024-12-04 20:07:40|110492.3|110442.3|110489.9|110439.9|110495.1|110445.1|110488.4|110438.4|17
1733342870000|2024-12-04 20:07:50|110489.4|110439.4|110489.6|110439.6|110490.4|110440.4|110484.9|110434.9|15
1733342880000|2024-12-04 20:08:00|110488.2|110438.2|110487.8|110437.8|110490.9|110440.9|110486.4|110436.4|23
1733342890000|2024-12-04 20:08:10|110485.7|110435.7|110487.4|110437.4|110489.7|110439.7|110485.7|110435.7|20
1733342900000|2024-12-04 20:08:20|110489|110439|110483.3|110458.3|110494.5|110460|110474.2|110439|29
1733342910000|2024-12-04 20:08:30|110483.7|110458.7|110498|110473|110498|110473|110483.7|110458.7|20
1733342920000|2024-12-04 20:08:40|110499.3|110474.3|110504.8|110479.8|110507.6|110482.6|110497.4|110472.4|21
1733342930000|2024-12-04 20:08:50|110506.5|110481.5|110505.2|110480.2|110506.5|110481.5|110505|110480|4
1733342940000|2024-12-04 20:09:00|110503.3|110478.3|110505|110480|110506.6|110481.6|110503.3|110478.3|12
1733342950000|2024-12-04 20:09:10|110506.3|110481.3|110506.3|110481.3|110507.5|110482.5|110504.6|110479.6|13
1733342960000|2024-12-04 20:09:20|110506.2|110481.2|110504.4|110479.4|110506.2|110481.2|110503.1|110478.1|9
1733342970000|2024-12-04 20:09:30|110503.2|110478.2|110510.3|110485.3|110514.2|110489.2|110500.8|110475.8|15
1733342980000|2024-12-04 20:09:40|110511.4|110486.4|110514.3|110464.3|110518.9|110486.4|110502|110461.4|26
1733342990000|2024-12-04 20:09:50|110515.3|110465.3|110503.2|110453.2|110515.6|110465.6|110500.4|110450.4|35
1733343000000|2024-12-04 20:10:00|110503|110453|110500.3|110450.3|110503|110453|110493.8|110443.8|43
1733343010000|2024-12-04 20:10:10|110500.6|110450.6|110491.7|110441.7|110500.6|110450.6|110491.4|110441.4|35
1733343020000|2024-12-04 20:10:20|110492.4|110442.4|110490.5|110440.5|110492.4|110442.4|110486.3|110436.3|22
1733343030000|2024-12-04 20:10:30|110490.6|110440.6|110490.1|110440.1|110491.4|110441.4|110488.9|110438.9|20
1733343040000|2024-12-04 20:10:40|110491.1|110441.1|110492.3|110442.3|110494.7|110444.7|110485.5|110435.5|36
1733343050000|2024-12-04 20:10:50|110490.3|110440.3|110488.2|110438.2|110493.1|110443.1|110487.2|110437.2|47
1733343060000|2024-12-04 20:11:00|110489.5|110439.5|110495.9|110445.9|110497.1|110447.1|110489.5|110439.5|31
1733343070000|2024-12-04 20:11:10|110496.6|110446.6|110491.3|110441.3|110496.6|110446.6|110491.3|110441.3|13
1733343080000|2024-12-04 20:11:20|110490.8|110440.8|110487.8|110437.8|110491|110441|110486.5|110436.5|18
1733343090000|2024-12-04 20:11:30|110487.5|110437.5|110490.2|110440.2|110490.2|110440.2|110483.4|110433.4|17
1733343100000|2024-12-04 20:11:40|110491.3|110441.3|110505.9|110455.9|110506.9|110456.9|110486.2|110436.2|36
1733343110000|2024-12-04 20:11:50|110506.3|110456.3|110488.5|110463.5|110512.6|110465.3|110487.4|110454.5|47
1733343120000|2024-12-04 20:12:00|110489.1|110464.1|110511.6|110461.6|110511.6|110470.2|110488.5|110460|27
1733343130000|2024-12-04 20:12:10|110510.7|110460.7|110522.2|110472.2|110523.1|110473.1|110508.1|110458.1|25
1733343140000|2024-12-04 20:12:20|110521|110471|110520.2|110470.2|110521|110471|110519.9|110469.9|4
1733343150000|2024-12-04 20:12:30|110519|110469|110520.4|110470.4|110520.8|110470.8|110518.6|110468.6|9
1733343160000|2024-12-04 20:12:40|110520.3|110470.3|110518.4|110468.4|110520.7|110470.7|110518|110468|12
1733343170000|2024-12-04 20:12:50|110518.5|110468.5|110518|110468|110518.5|110468.5|110516.7|110466.7|6
1733343180000|2024-12-04 20:13:00|110517.3|110467.3|110522.7|110472.7|110522.7|110472.7|110517.3|110467.3|6
1733343190000|2024-12-04 20:13:10|110524.3|110474.3|110521.3|110471.3|110525.2|110475.2|110521.3|110471.3|9
1733343200000|2024-12-04 20:13:20|110521|110471|110524.7|110474.7|110525.1|110475.1|110520.6|110470.6|10
1733343210000|2024-12-04 20:13:30|110508.5|110483.5|110510|110485|110510|110485|110505.5|110480.5|13
1733343220000|2024-12-04 20:13:40|110507.5|110482.5|110514|110489|110517.4|110492.4|110507.3|110482.3|12
1733343230000|2024-12-04 20:13:50|110513|110488|110508.4|110483.4|110515.6|110490.6|110508.4|110483.4|17
1733343240000|2024-12-04 20:14:00|110509|110484|110503|110478|110514.2|110489.2|110502|110477|22
1733343250000|2024-12-04 20:14:10|110499.7|110474.7|110502|110477|110504.1|110479.1|110496.9|110471.9|31
1733343260000|2024-12-04 20:14:20|110500.2|110475.2|110493.5|110468.5|110503.3|110478.3|110493.5|110468.5|23
1733343270000|2024-12-04 20:14:30|110493.1|110468.1|110490.9|110465.9|110501.9|110476.9|110489.4|110464.4|45
1733343280000|2024-12-04 20:14:40|110489.9|110464.9|110487.5|110462.5|110490.9|110465.9|110487.3|110462.3|11
1733343290000|2024-12-04 20:14:50|110487.3|110462.3|110500.3|110475.3|110502.3|110477.3|110487.2|110462.2|20
1733343300000|2024-12-04 20:15:00|110501.3|110476.3|110519.3|110469.3|110519.3|110480.9|110495.1|110467.3|28
1733343310000|2024-12-04 20:15:10|110519.7|110469.7|110517.8|110467.8|110519.7|110469.7|110515.1|110465.1|17
1733343320000|2024-12-04 20:15:20|110516.8|110466.8|110518.8|110468.8|110519|110469|110514.8|110464.8|4
1733343330000|2024-12-04 20:15:30|110519.1|110469.1|110516.9|110466.9|110520.2|110470.2|110516.2|110466.2|6
1733343340000|2024-12-04 20:15:40|110517.7|110467.7|110541.2|110491.2|110541.2|110491.2|110517.5|110467.5|19
1733343350000|2024-12-04 20:15:50|110542.7|110492.7|110547.9|110497.9|110551|110501|110538.2|110488.2|32
1733343360000|2024-12-04 20:16:00|110548.8|110498.8|110547.4|110497.4|110554.2|110504.2|110545.2|110495.2|58
1733343370000|2024-12-04 20:16:10|110547.6|110497.6|110548.6|110498.6|110553.9|110503.9|110535.4|110485.4|68
1733343380000|2024-12-04 20:16:20|110547.4|110497.4|110553.9|110503.9|110554.5|110504.5|110547|110497|14
1733343390000|2024-12-04 20:16:30|110552.7|110502.7|110557.7|110507.7|110559.9|110509.9|110552.7|110502.7|24
1733343400000|2024-12-04 20:16:40|110556.6|110506.6|110552.6|110502.6|110557.2|110507.2|110546.8|110496.8|45
1733343410000|2024-12-04 20:16:50|110555.9|110505.9|110556|110506|110558.9|110508.9|110548.7|110498.7|69
1733343420000|2024-12-04 20:17:00|110555|110505|110550.4|110500.4|110566.5|110516.5|110549.7|110499.7|32
1733343430000|2024-12-04 20:17:10|110549.7|110499.7|110557.9|110507.9|110560.8|110510.8|110549.7|110499.7|63
1733343440000|2024-12-04 20:17:20|110558|110508|110558.4|110508.4|110566.6|110516.6|110553.8|110503.8|60
1733343450000|2024-12-04 20:17:30|110563.1|110513.1|110555.3|110505.3|110565.3|110515.3|110554.7|110504.7|65
1733343460000|2024-12-04 20:17:40|110557.3|110507.3|110570.7|110520.7|110572.9|110522.9|110553.6|110503.6|61
1733343470000|2024-12-04 20:17:50|110567.4|110517.4|110570.7|110520.7|110574.5|110524.5|110564.9|110514.9|49
1733343480000|2024-12-04 20:18:00|110573.4|110523.4|110570.1|110520.1|110575.2|110525.2|110564.7|110514.7|53
1733343490000|2024-12-04 20:18:10|110567.1|110517.1|110566.9|110516.9|110571.9|110521.9|110564.3|110514.3|50
1733343500000|2024-12-04 20:18:20|110567.7|110517.7|110569.6|110519.6|110571.1|110521.1|110563|110513|42
1733343510000|2024-12-04 20:18:30|110570.4|110520.4|110563.6|110513.6|110573.9|110523.9|110562.4|110512.4|44
1733343520000|2024-12-04 20:18:40|110562.6|110512.6|110564.1|110514.1|110567|110517|110561.2|110511.2|36
1733343530000|2024-12-04 20:18:50|110564.4|110514.4|110605.8|110555.8|110605.8|110555.8|110563.2|110513.2|49
1733343540000|2024-12-04 20:19:00|110604.8|110554.8|110608|110558|110617.8|110567.8|110604.8|110554.8|52
1733343550000|2024-12-04 20:19:10|110609|110559|110590.1|110540.1|110620.9|110570.9|110588.8|110538.8|60
1733343560000|2024-12-04 20:19:20|110588.1|110538.1|110587.8|110537.8|110598.9|110548.9|110580.1|110530.1|42
1733343570000|2024-12-04 20:19:30|110588.2|110538.2|110586|110536|110593.9|110543.9|110580|110530|45
1733343580000|2024-12-04 20:19:40|110586.8|110536.8|110585.5|110535.5|110594.3|110544.3|110582.3|110532.3|50
1733343590000|2024-12-04 20:19:50|110593.8|110543.8|110586.9|110536.9|110596.4|110546.4|110579.4|110529.4|40
1733343600000|2024-12-04 20:20:00|110584.9|110534.9|110590.5|110540.5|110590.5|110540.5|110584.9|110534.9|7
1733343610000|2024-12-04 20:20:10|110590.4|110540.4|110609|110559|110615.2|110565.2|110588.3|110538.3|45
1733343620000|2024-12-04 20:20:20|110608|110558|110616|110566|110618.8|110568.8|110606.2|110556.2|35
1733343630000|2024-12-04 20:20:30|110615.1|110565.1|110610.4|110560.4|110617.2|110567.2|110608.8|110558.8|38
1733343640000|2024-12-04 20:20:40|110613|110563|110588.3|110538.3|110616.9|110566.9|110588.3|110538.3|47
1733343650000|2024-12-04 20:20:50|110589.5|110539.5|110587.1|110537.1|110590.6|110540.6|110580|110530|52
1733343660000|2024-12-04 20:21:00|110582.8|110532.8|110578.7|110528.7|110583.2|110533.2|110572.2|110522.2|35
1733343670000|2024-12-04 20:21:10|110578.6|110528.6|110577.9|110527.9|110584.4|110534.4|110575.3|110525.3|43
1733343680000|2024-12-04 20:21:20|110575.5|110525.5|110591.6|110541.6|110591.6|110541.6|110575.5|110525.5|38
1733343690000|2024-12-04 20:21:30|110591.4|110541.4|110589.2|110539.2|110591.8|110541.8|110583.1|110533.1|30
1733343700000|2024-12-04 20:21:40|110582.9|110532.9|110590.3|110540.3|110591.5|110541.5|110582.9|110532.9|39
1733343710000|2024-12-04 20:21:50|110590.9|110540.9|110585.5|110535.5|110590.9|110540.9|110585.5|110535.5|20
1733343720000|2024-12-04 20:22:00|110589.4|110539.4|110590.9|110540.9|110594.8|110544.8|110581.8|110531.8|56
1733343730000|2024-12-04 20:22:10|110588.2|110538.2|110587.2|110537.2|110595.2|110545.2|110580.7|110530.7|51
1733343740000|2024-12-04 20:22:20|110585.5|110535.5|110595.4|110545.4|110598.7|110548.7|110579.5|110529.5|38
1733343750000|2024-12-04 20:22:30|110589.6|110539.6|110588.5|110538.5|110597.7|110547.7|110584|110534|34
1733343760000|2024-12-04 20:22:40|110584|110534|110574.6|110524.6|110594|110544|110574.5|110524.5|47
1733343770000|2024-12-04 20:22:50|110571.3|110521.3|110575.6|110525.6|110583.2|110533.2|110566|110516|25
1733343780000|2024-12-04 20:23:00|110577|110527|110585.1|110535.1|110592|110542|110575|110525|44
1733343790000|2024-12-04 20:23:10|110583.7|110533.7|110584.5|110534.5|110593|110543|110582.8|110532.8|44
1733343800000|2024-12-04 20:23:20|110586.5|110536.5|110590.2|110540.2|110595.4|110545.4|110577.6|110527.6|53
1733343810000|2024-12-04 20:23:30|110589.2|110539.2|110579.5|110529.5|110590.5|110540.5|110576.1|110526.1|43
1733343820000|2024-12-04 20:23:40|110581.2|110531.2|110593.5|110543.5|110593.5|110543.5|110569.4|110519.4|43
1733343830000|2024-12-04 20:23:50|110594.9|110544.9|110592.1|110542.1|110595.8|110545.8|110583|110533|49
1733343840000|2024-12-04 20:24:00|110585.7|110535.7|110576.3|110526.3|110594.1|110544.1|110576.3|110526.3|41
1733343850000|2024-12-04 20:24:10|110578.5|110528.5|110584.9|110534.9|110590.3|110540.3|110578.5|110528.5|27
1733343860000|2024-12-04 20:24:20|110585.2|110535.2|110587.4|110537.4|110593.7|110543.7|110576.7|110526.7|44
1733343870000|2024-12-04 20:24:30|110589|110539|110582.2|110532.2|110589.9|110539.9|110579.3|110529.3|46
1733343880000|2024-12-04 20:24:40|110580.1|110530.1|110592.2|110542.2|110595.1|110545.1|110580.1|110530.1|41
1733343890000|2024-12-04 20:24:50|110592.8|110542.8|110583|110533|110593.9|110543.9|110583|110533|46
1733343900000|2024-12-04 20:25:00|110581.2|110531.2|110576.8|110526.8|110590.6|110540.6|110576.6|110526.6|41
1733343910000|2024-12-04 20:25:10|110577.6|110527.6|110584.9|110534.9|110593.4|110543.4|110575|110525|53
1733343920000|2024-12-04 20:25:20|110586.8|110536.8|110577.2|110527.2|110587|110537|110570.2|110520.2|44
1733343930000|2024-12-04 20:25:30|110579.4|110529.4|110569.5|110519.5|110579.6|110529.6|110565.9|110515.9|42
1733343940000|2024-12-04 20:25:40|110567.1|110517.1|110570.4|110520.4|110577.9|110527.9|110567.1|110517.1|33
1733343950000|2024-12-04 20:25:50|110570.5|110520.5|110581.2|110531.2|110587.3|110537.3|110570.4|110520.4|52
1733343960000|2024-12-04 20:26:00|110587.3|110537.3|110580.4|110530.4|110592.9|110542.9|110579.6|110529.6|41
1733343970000|2024-12-04 20:26:10|110582.1|110532.1|110587.5|110537.5|110590|110540|110582.1|110532.1|28
1733343980000|2024-12-04 20:26:20|110588.7|110538.7|110565.7|110515.7|110588.7|110538.7|110565.7|110515.7|35
1733343990000|2024-12-04 20:26:30|110564.5|110514.5|110570.1|110520.1|110571.1|110521.1|110563.6|110513.6|37
1733344000000|2024-12-04 20:26:40|110569.1|110519.1|110567.7|110517.7|110569.1|110519.1|110565.1|110515.1|19
1733344010000|2024-12-04 20:26:50|110567.6|110517.6|110565.7|110515.7|110569.4|110519.4|110563.4|110513.4|33
1733344020000|2024-12-04 20:27:00|110564.9|110514.9|110555.7|110505.7|110566.4|110516.4|110554|110504|39
1733344030000|2024-12-04 20:27:10|110554.8|110504.8|110553.7|110503.7|110560.4|110510.4|110551.3|110501.3|30
1733344040000|2024-12-04 20:27:20|110554.5|110504.5|110554.8|110504.8|110557.2|110507.2|110553.7|110503.7|18
1733344050000|2024-12-04 20:27:30|110553.4|110503.4|110571.7|110521.7|110571.7|110521.7|110552.8|110502.8|39
1733344060000|2024-12-04 20:27:40|110572.1|110522.1|110577|110527|110579|110529|110565.1|110515.1|45
1733344070000|2024-12-04 20:27:50|110573.4|110523.4|110585|110535|110586.1|110536.1|110573.4|110523.4|20
1733344080000|2024-12-04 20:28:00|110583.5|110533.5|110587.4|110537.4|110594.4|110544.4|110578.2|110528.2|47
1733344090000|2024-12-04 20:28:10|110588.7|110538.7|110591.2|110541.2|110591.8|110541.8|110577.3|110527.3|40
1733344100000|2024-12-04 20:28:20|110591.1|110541.1|110590.5|110540.5|110591.7|110541.7|110586.7|110536.7|25
1733344110000|2024-12-04 20:28:30|110592.5|110542.5|110590.9|110540.9|110592.5|110542.5|110585.7|110535.7|28
1733344120000|2024-12-04 20:28:40|110588.7|110538.7|110574.6|110524.6|110589.5|110539.5|110571.3|110521.3|34
1733344130000|2024-12-04 20:28:50|110577|110527|110565.8|110515.8|110578.2|110528.2|110558.2|110508.2|40
1733344140000|2024-12-04 20:29:00|110565.5|110515.5|110564.2|110514.2|110570.6|110520.6|110560.7|110510.7|25
1733344150000|2024-12-04 20:29:10|110564.5|110514.5|110559.6|110509.6|110564.5|110514.5|110558.1|110508.1|39
1733344160000|2024-12-04 20:29:20|110560.4|110510.4|110558.3|110508.3|110562.9|110512.9|110556|110506|30
1733344170000|2024-12-04 20:29:30|110559.6|110509.6|110563|110513|110563|110513|110559.6|110509.6|12
1733344180000|2024-12-04 20:29:40|110566.3|110516.3|110560.5|110510.5|110567.2|110517.2|110559.6|110509.6|28
1733344190000|2024-12-04 20:29:50|110560.1|110510.1|110558|110508|110564.3|110514.3|110556.3|110506.3|15
1733344200000|2024-12-04 20:30:00|110555.6|110505.6|110554|110504|110560.3|110510.3|110550.8|110500.8|42
1733344210000|2024-12-04 20:30:10|110549.3|110499.3|110547.9|110497.9|110555.1|110505.1|110545.5|110495.5|41
1733344220000|2024-12-04 20:30:20|110548.9|110498.9|110548.2|110498.2|110551.2|110501.2|110543.4|110493.4|32
1733344230000|2024-12-04 20:30:30|110546.4|110496.4|110550|110500|110555.5|110505.5|110545.1|110495.1|52
1733344240000|2024-12-04 20:30:40|110548.5|110498.5|110540.2|110490.2|110555.1|110505.1|110540.2|110490.2|65
1733344250000|2024-12-04 20:30:50|110538.6|110488.6|110532.5|110482.5|110538.6|110504.2|110515.9|110475.7|70
1733344260000|2024-12-04 20:31:00|110533.2|110483.2|110537.2|110487.2|110548.3|110498.3|110530|110480|74
1733344270000|2024-12-04 20:31:10|110540.8|110490.8|110540.3|110490.3|110545|110495|110535.8|110485.8|71
1733344280000|2024-12-04 20:31:20|110539.7|110489.7|110546.7|110496.7|110548.6|110498.6|110536.9|110486.9|72
1733344290000|2024-12-04 20:31:30|110545|110495|110546.5|110496.5|110551.4|110501.4|110543.7|110493.7|45
1733344300000|2024-12-04 20:31:40|110546.8|110496.8|110546.4|110496.4|110549.8|110508.3|110533.1|110491.2|49
1733344310000|2024-12-04 20:31:50|110548.2|110498.2|110541|110491|110549.2|110499.2|110535.7|110485.7|36
1733344320000|2024-12-04 20:32:00|110539.8|110489.8|110544.6|110494.6|110544.6|110494.6|110531.5|110481.5|59
1733344330000|2024-12-04 20:32:10|110546.5|110496.5|110521.3|110471.3|110546.5|110496.5|110520.4|110470.4|46
1733344340000|2024-12-04 20:32:20|110505.7|110480.7|110516.2|110491.2|110518.2|110493.2|110505.7|110480.7|38
1733344350000|2024-12-04 20:32:30|110514.7|110489.7|110512.8|110487.8|110516.3|110491.3|110511.9|110486.9|33
1733344360000|2024-12-04 20:32:40|110511.3|110486.3|110512.6|110487.6|110513.6|110488.6|110507.8|110482.8|53
1733344370000|2024-12-04 20:32:50|110511.2|110486.2|110510.9|110485.9|110514.5|110489.5|110509.7|110484.7|32
1733344380000|2024-12-04 20:33:00|110512.7|110487.7|110524.1|110474.1|110526.1|110491|110510.7|110474.1|34
1733344390000|2024-12-04 20:33:10|110524.4|110474.4|110512.7|110462.7|110524.4|110474.4|110508|110458|27
1733344400000|2024-12-04 20:33:20|110511.4|110461.4|110512.3|110462.3|110515.3|110465.3|110510.8|110460.8|16
1733344410000|2024-12-04 20:33:30|110513.6|110463.6|110516.6|110466.6|110518.4|110468.4|110513.6|110463.6|21
1733344420000|2024-12-04 20:33:40|110514.9|110464.9|110520.3|110470.3|110528.1|110478.1|110514.6|110464.6|29
1733344430000|2024-12-04 20:33:50|110519.1|110469.1|110517.7|110467.7|110520.7|110470.7|110511|110461|38
1733344440000|2024-12-04 20:34:00|110512.5|110462.5|110518.4|110468.4|110519|110469|110511.6|110461.6|25
1733344450000|2024-12-04 20:34:10|110511.9|110461.9|110521.3|110471.3|110522.2|110472.2|110510|110460|22
1733344460000|2024-12-04 20:34:20|110521.2|110471.2|110518.2|110468.2|110521.2|110471.2|110518.1|110468.1|9
1733344470000|2024-12-04 20:34:30|110518.9|110468.9|110517.3|110467.3|110522.2|110472.2|110517.3|110467.3|21
1733344480000|2024-12-04 20:34:40|110520.1|110470.1|110518.3|110468.3|110520.3|110470.3|110512.6|110462.6|18
1733344490000|2024-12-04 20:34:50|110519|110469|110517.8|110467.8|110519|110469|110516.5|110466.5|13
1733344500000|2024-12-04 20:35:00|110516.5|110466.5|110517.4|110467.4|110518.7|110468.7|110511.9|110461.9|15
1733344510000|2024-12-04 20:35:10|110518|110468|110516|110466|110518.7|110468.7|110511|110461|24
1733344520000|2024-12-04 20:35:20|110514.6|110464.6|110504.1|110479.1|110514.6|110481.7|110500.2|110464.6|31
1733344530000|2024-12-04 20:35:30|110503.6|110478.6|110517.6|110467.6|110518.3|110479.4|110499.7|110466.9|12
1733344540000|2024-12-04 20:35:40|110517.9|110467.9|110517.9|110467.9|110518|110468|110517.9|110467.9|3
1733344550000|2024-12-04 20:35:50|110516.4|110466.4|110504.6|110479.6|110527.6|110479.6|110500.3|110466.1|36
1733344560000|2024-12-04 20:36:00|110505.2|110480.2|110517.8|110467.8|110521.2|110482.2|110500.4|110467.8|29
1733344570000|2024-12-04 20:36:10|110519.3|110469.3|110518.5|110468.5|110520.2|110470.2|110517.8|110467.8|11
1733344580000|2024-12-04 20:36:20|110517.4|110467.4|110499.3|110474.3|110517.4|110477.5|110497.1|110466.8|41
1733344590000|2024-12-04 20:36:30|110498.6|110473.6|110498.5|110473.5|110501.7|110476.7|110496.1|110471.1|34
1733344600000|2024-12-04 20:36:40|110499.5|110474.5|110507.9|110482.9|110512.6|110487.6|110497.8|110472.8|25
1733344610000|2024-12-04 20:36:50|110507.7|110482.7|110496.6|110471.6|110510.2|110485.2|110496.6|110471.6|22
1733344620000|2024-12-04 20:37:00|110496.8|110471.8|110502.5|110477.5|110503|110478|110492.7|110467.7|25
1733344630000|2024-12-04 20:37:10|110503.2|110478.2|110504|110479|110505.4|110480.4|110503.2|110478.2|6
1733344640000|2024-12-04 20:37:20|110503.9|110478.9|110498.4|110473.4|110504|110479|110496|110471|17
1733344650000|2024-12-04 20:37:30|110497.8|110472.8|110498.3|110473.3|110503.7|110478.7|110497.1|110472.1|41
1733344660000|2024-12-04 20:37:40|110499.8|110474.8|110494.5|110469.5|110501.2|110476.2|110493.3|110468.3|18
1733344670000|2024-12-04 20:37:50|110495.2|110470.2|110512|110462|110514.5|110471.4|110489.6|110461.9|13
1733344680000|2024-12-04 20:38:00|110512.8|110462.8|110497|110472|110512.8|110474.2|110493.2|110462.8|19
1733344690000|2024-12-04 20:38:10|110495.1|110470.1|110494.4|110469.4|110496.7|110471.7|110490.3|110465.3|36
1733344700000|2024-12-04 20:38:20|110495.9|110470.9|110492.4|110467.4|110495.9|110470.9|110491.1|110466.1|9
1733344710000|2024-12-04 20:38:30|110492.5|110467.5|110494.5|110469.5|110494.6|110469.6|110492.4|110467.4|13
1733344720000|2024-12-04 20:38:40|110496.3|110471.3|110496.9|110471.9|110500|110475|110495|110470|25
1733344730000|2024-12-04 20:38:50|110496.8|110471.8|110495.9|110470.9|110499.5|110474.5|110494.7|110469.7|15
1733344740000|2024-12-04 20:39:00|110497.6|110472.6|110503.3|110478.3|110504.5|110479.5|110495.8|110470.8|22
1733344750000|2024-12-04 20:39:10|110504.4|110479.4|110498.5|110473.5|110504.4|110479.4|110497.8|110472.8|19
1733344760000|2024-12-04 20:39:20|110500|110475|110499.1|110474.1|110502|110477|110497.2|110472.2|31
1733344770000|2024-12-04 20:39:30|110497.4|110472.4|110497.8|110472.8|110501.5|110476.5|110496.3|110471.3|37
1733344780000|2024-12-04 20:39:40|110499.6|110474.6|110497.3|110472.3|110502.7|110477.7|110497.3|110472.3|23
1733344790000|2024-12-04 20:39:50|110499|110474|110499.2|110474.2|110499.8|110474.8|110497.2|110472.2|20
1733344800000|2024-12-04 20:40:00|110497.2|110472.2|110506.7|110481.7|110511.7|110486.7|110497.2|110472.2|29
1733344810000|2024-12-04 20:40:10|110507.1|110482.1|110505.8|110480.8|110507.7|110482.7|110504.2|110479.2|21
1733344820000|2024-12-04 20:40:20|110520.6|110470.6|110519.2|110469.2|110520.9|110470.9|110518.7|110468.7|12
1733344830000|2024-12-04 20:40:30|110501.7|110476.7|110505|110480|110506.8|110481.8|110499.9|110474.9|28
1733344840000|2024-12-04 20:40:40|110504.3|110479.3|110518|110468|110518.2|110479.3|110502.8|110466.1|15
1733344850000|2024-12-04 20:40:50|110511.5|110461.5|110505.5|110480.5|110511.5|110482.7|110500.3|110461.5|23
1733344860000|2024-12-04 20:41:00|110504.8|110479.8|110506.8|110481.8|110507.3|110482.3|110503.9|110478.9|10
1733344870000|2024-12-04 20:41:10|110506.4|110481.4|110518|110493|110536.1|110496.2|110504.5|110479.5|37
1733344880000|2024-12-04 20:41:20|110518.9|110493.9|110527.4|110502.4|110527.5|110502.5|110517.4|110492.4|26
1733344890000|2024-12-04 20:41:30|110527.3|110502.3|110543.4|110493.4|110545.8|110502.3|110527.2|110488.1|38
1733344900000|2024-12-04 20:41:40|110543.5|110493.5|110529.6|110479.6|110543.7|110493.7|110525|110475|60
1733344910000|2024-12-04 20:41:50|110529.4|110479.4|110515.6|110490.6|110529.6|110493.5|110513.5|110478.6|20
1733344920000|2024-12-04 20:42:00|110514.8|110489.8|110514.8|110489.8|110518.1|110493.1|110514.8|110489.8|13
1733344930000|2024-12-04 20:42:10|110514|110489|110515.9|110490.9|110517.6|110492.6|110513.3|110488.3|16
1733344940000|2024-12-04 20:42:20|110515|110490|110512.1|110487.1|110515.9|110490.9|110510.5|110485.5|36
1733344950000|2024-12-04 20:42:30|110512.8|110487.8|110517.5|110467.5|110518.5|110490.5|110502.6|110466.5|39
1733344960000|2024-12-04 20:42:40|110515.3|110465.3|110500.5|110475.5|110520.4|110476.2|110497.7|110464.4|28
1733344970000|2024-12-04 20:42:50|110498.5|110473.5|110503.5|110478.5|110504.1|110479.1|110495.8|110470.8|24
1733344980000|2024-12-04 20:43:00|110504.6|110479.6|110504.2|110479.2|110506.4|110481.4|110500.3|110475.3|16
1733344990000|2024-12-04 20:43:10|110502.4|110477.4|110503.9|110478.9|110506.9|110481.9|110500.4|110475.4|28
1733345000000|2024-12-04 20:43:20|110504.7|110479.7|110499.5|110474.5|110508.3|110483.3|110496.5|110471.5|30
1733345010000|2024-12-04 20:43:30|110500.5|110475.5|110496.8|110471.8|110500.5|110475.5|110491|110466|16
1733345020000|2024-12-04 20:43:40|110498.2|110473.2|110503.9|110478.9|110505.6|110480.6|110498.2|110473.2|24
1733345030000|2024-12-04 20:43:50|110504.6|110479.6|110504.1|110479.1|110507.4|110482.4|110503|110478|24
1733345040000|2024-12-04 20:44:00|110507.4|110482.4|110497.7|110472.7|110507.4|110482.4|110497.7|110472.7|32
1733345050000|2024-12-04 20:44:10|110496.9|110471.9|110495.7|110470.7|110498.9|110473.9|110493.1|110468.1|17
1733345060000|2024-12-04 20:44:20|110495.3|110470.3|110491.7|110466.7|110495.9|110470.9|110490|110465|19
1733345070000|2024-12-04 20:44:30|110493|110468|110494.5|110469.5|110513.2|110470.3|110493|110457.6|27
1733345080000|2024-12-04 20:44:40|110495.7|110470.7|110496.6|110471.6|110498.5|110473.5|110495|110470|33
1733345090000|2024-12-04 20:44:50|110495.8|110470.8|110495.6|110470.6|110504.9|110479.9|110495.6|110470.6|35
1733345100000|2024-12-04 20:45:00|110496.4|110471.4|110489.6|110464.6|110498.4|110473.4|110489.1|110464.1|24
1733345110000|2024-12-04 20:45:10|110489.4|110464.4|110490.2|110465.2|110492.1|110467.1|110489.4|110464.4|10
1733345120000|2024-12-04 20:45:20|110490.3|110465.3|110491.1|110466.1|110495.3|110470.3|110489.2|110464.2|38
1733345130000|2024-12-04 20:45:30|110491|110466|110489.9|110464.9|110494.9|110469.9|110489.9|110464.9|15
1733345140000|2024-12-04 20:45:40|110488.7|110463.7|110490.7|110465.7|110491.6|110466.6|110487.2|110462.2|22
1733345150000|2024-12-04 20:45:50|110491.4|110466.4|110493.8|110468.8|110497.9|110472.9|110490.7|110465.7|44
1733345160000|2024-12-04 20:46:00|110495.3|110470.3|110492.4|110467.4|110496.4|110471.4|110491.5|110466.5|17
1733345170000|2024-12-04 20:46:10|110491.2|110466.2|110490.6|110465.6|110492.7|110467.7|110488.1|110463.1|32
1733345180000|2024-12-04 20:46:20|110489.8|110464.8|110488.9|110463.9|110491.1|110466.1|110486|110461|25
1733345190000|2024-12-04 20:46:30|110487.5|110462.5|110488.1|110463.1|110490.7|110465.7|110487.3|110462.3|23
1733345200000|2024-12-04 20:46:40|110489.1|110464.1|110490.6|110440.6|110498.7|110464.1|110479.9|110437.4|48
1733345210000|2024-12-04 20:46:50|110492|110442|110487.9|110437.9|110492|110442|110487.9|110437.9|20
1733345220000|2024-12-04 20:47:00|110486.3|110436.3|110489.6|110439.6|110490.1|110452.3|110470.1|110435.8|41
1733345230000|2024-12-04 20:47:10|110489.5|110439.5|110488.4|110438.4|110490.4|110440.4|110482.4|110432.4|31
1733345240000|2024-12-04 20:47:20|110489.5|110439.5|110497.1|110447.1|110498.1|110448.1|110486.9|110436.9|35
1733345250000|2024-12-04 20:47:30|110497.8|110447.8|110505.2|110455.2|110505.7|110455.7|110497.3|110447.3|29
1733345260000|2024-12-04 20:47:40|110504.1|110454.1|110504.3|110454.3|110505.7|110455.7|110498.6|110448.6|40
1733345270000|2024-12-04 20:47:50|110503|110453|110500.8|110450.8|110505.2|110455.2|110498.5|110448.5|42
1733345280000|2024-12-04 20:48:00|110502.3|110452.3|110494.5|110444.5|110505.7|110455.7|110494.5|110444.5|56
1733345290000|2024-12-04 20:48:10|110496.5|110446.5|110504.1|110454.1|110504.6|110454.6|110495.6|110445.6|41
1733345300000|2024-12-04 20:48:20|110502.4|110452.4|110511.8|110461.8|110512.5|110462.5|110499.3|110449.3|38
1733345310000|2024-12-04 20:48:30|110510.2|110460.2|110508.4|110458.4|110510.2|110460.2|110506.8|110456.8|17
1733345320000|2024-12-04 20:48:40|110509.4|110459.4|110492.7|110467.7|110512.9|110473.3|110489.2|110456.5|35
1733345330000|2024-12-04 20:48:50|110491.3|110466.3|110495|110470|110508|110475.2|110489|110456|34
1733345340000|2024-12-04 20:49:00|110494.7|110469.7|110510.3|110460.3|110511.2|110476.1|110491.5|110457.3|30
1733345350000|2024-12-04 20:49:10|110509.7|110459.7|110509.6|110459.6|110512.9|110462.9|110506|110456|46
1733345360000|2024-12-04 20:49:20|110510.4|110460.4|110492.5|110467.5|110510.4|110470.3|110492.3|110454.4|27
1733345370000|2024-12-04 20:49:30|110493.1|110468.1|110483.5|110458.5|110494.3|110469.3|110478.8|110453.8|34
1733345380000|2024-12-04 20:49:40|110483.1|110458.1|110481|110456|110488.2|110463.2|110480.9|110455.9|16
1733345390000|2024-12-04 20:49:50|110479.8|110454.8|110485|110460|110488|110463|110479.8|110454.8|37
1733345400000|2024-12-04 20:50:00|110484.4|110459.4|110504.4|110454.4|110511.1|110468.6|110483.1|110454.3|39
1733345410000|2024-12-04 20:50:10|110504.5|110454.5|110485.7|110460.7|110505.7|110463.2|110483.3|110451|34
1733345420000|2024-12-04 20:50:20|110486.2|110461.2|110486|110461|110488.1|110463.1|110484.3|110459.3|21
1733345430000|2024-12-04 20:50:30|110486.1|110461.1|110480.9|110455.9|110486.1|110461.1|110475.4|110450.4|32
1733345440000|2024-12-04 20:50:40|110479.3|110454.3|110491.4|110441.4|110493.5|110455.6|110474.6|110440.7|38
1733345450000|2024-12-04 20:50:50|110493.4|110443.4|110497|110447|110498.2|110448.2|110493.4|110443.4|25
1733345460000|2024-12-04 20:51:00|110499|110449|110485.6|110460.6|110499|110464|110483.8|110449|18
1733345470000|2024-12-04 20:51:10|110484.4|110459.4|110501.9|110451.9|110505.4|110459.8|110476.8|110450.2|38
1733345480000|2024-12-04 20:51:20|110503.6|110453.6|110499.1|110449.1|110503.6|110453.6|110496.9|110446.9|20
1733345490000|2024-12-04 20:51:30|110497.7|110447.7|110480.3|110455.3|110497.7|110460|110477.8|110447.7|35
1733345500000|2024-12-04 20:51:40|110481.5|110456.5|110482.7|110457.7|110497.6|110460.2|110481.5|110441|50
1733345510000|2024-12-04 20:51:50|110483.4|110458.4|110482.7|110457.7|110484.5|110459.5|110481.3|110456.3|36
1733345520000|2024-12-04 20:52:00|110483.6|110458.6|110488.9|110463.9|110491.2|110466.2|110482.6|110457.6|34
1733345530000|2024-12-04 20:52:10|110485.4|110460.4|110474.5|110449.5|110487.3|110462.3|110471.5|110446.5|56
1733345540000|2024-12-04 20:52:20|110473.5|110448.5|110484.4|110434.4|110487.8|110449.8|110473|110433.6|20
1733345550000|2024-12-04 20:52:30|110484.6|110434.6|110479.2|110429.2|110485.9|110435.9|110479.2|110429.2|25
1733345560000|2024-12-04 20:52:40|110478.5|110428.5|110479.3|110429.3|110481.5|110431.5|110477.4|110427.4|8
1733345570000|2024-12-04 20:52:50|110480|110430|110479.5|110429.5|110480|110430|110479.5|110429.5|2
1733345580000|2024-12-04 20:53:00|110479.4|110429.4|110473.6|110423.6|110479.4|110440|110455.5|110423.6|18
1733345590000|2024-12-04 20:53:10|110473.2|110423.2|110477.5|110452.5|110483.1|110454.2|110473.2|110423.2|31
1733345600000|2024-12-04 20:53:20|110477|110452|110475.3|110450.3|110477.9|110452.9|110475.3|110450.3|12
1733345610000|2024-12-04 20:53:30|110475.2|110450.2|110474.2|110449.2|110475.2|110450.2|110472.9|110447.9|12
1733345620000|2024-12-04 20:53:40|110473.1|110448.1|110472.5|110447.5|110475.7|110450.7|110469.4|110444.4|24
1733345630000|2024-12-04 20:53:50|110469.6|110444.6|110472.4|110447.4|110472.4|110447.4|110467.4|110442.4|17
1733345640000|2024-12-04 20:54:00|110464.7|110439.7|110473.1|110448.1|110474.6|110449.6|110464.7|110439.7|10
1733345650000|2024-12-04 20:54:10|110473.9|110448.9|110473.7|110448.7|110474|110449|110471.3|110446.3|14
1733345660000|2024-12-04 20:54:20|110471.9|110446.9|110473.1|110448.1|110474.2|110449.2|110470.5|110445.5|16
1733345670000|2024-12-04 20:54:30|110471.4|110446.4|110469.1|110444.1|110473.1|110448.1|110463.1|110438.1|30
1733345680000|2024-12-04 20:54:40|110471.3|110446.3|110470.2|110445.2|110485.6|110446.3|110467.6|110430.6|31
1733345690000|2024-12-04 20:54:50|110472.3|110447.3|110485.4|110435.4|110486.9|110450.8|110468.3|110430.4|43
1733345700000|2024-12-04 20:55:00|110484.5|110434.5|110480.5|110455.5|110495.1|110461.9|110471.8|110434.5|56
1733345710000|2024-12-04 20:55:10|110483.1|110458.1|110486.1|110461.1|110487.1|110462.1|110479.9|110454.9|25
1733345720000|2024-12-04 20:55:20|110485.9|110460.9|110501|110451|110501|110466.8|110481.8|110446|41
1733345730000|2024-12-04 20:55:30|110500.2|110450.2|110488.9|110463.9|110500.2|110467.2|110484.7|110450.2|41
1733345740000|2024-12-04 20:55:40|110488.1|110463.1|110488.7|110463.7|110490.9|110465.9|110485.3|110460.3|32
1733345750000|2024-12-04 20:55:50|110486.7|110461.7|110500.5|110450.5|110503.5|110461.7|110486.7|110447.4|50
1733345760000|2024-12-04 20:56:00|110503.4|110453.4|110498.1|110448.1|110503.4|110453.4|110497.2|110447.2|22
1733345770000|2024-12-04 20:56:10|110496.7|110446.7|110484.3|110459.3|110504.7|110462.5|110484.3|110446.7|28
1733345780000|2024-12-04 20:56:20|110496.9|110446.9|110510.3|110460.3|110510.3|110460.3|110496.2|110446.2|52
1733345790000|2024-12-04 20:56:30|110510.8|110460.8|110498.9|110473.9|110519.7|110480.3|110498.9|110458.2|45
1733345800000|2024-12-04 20:56:40|110497.9|110472.9|110511.6|110461.6|110515.8|110473.5|110493.9|110454.4|50
1733345810000|2024-12-04 20:56:50|110511.3|110461.3|110491.6|110466.6|110511.3|110472.6|110489.6|110457.3|41
1733345820000|2024-12-04 20:57:00|110492.4|110467.4|110491.5|110466.5|110493.7|110468.7|110488.7|110463.7|16
1733345830000|2024-12-04 20:57:10|110492.7|110467.7|110496.6|110446.6|110501.3|110468.3|110488.6|110444.7|25
1733345840000|2024-12-04 20:57:20|110495.2|110445.2|110498|110448|110500.6|110450.6|110490.6|110440.6|27
1733345850000|2024-12-04 20:57:30|110497.7|110447.7|110506.5|110481.5|110515.1|110482.1|110497.7|110447.7|37
1733345860000|2024-12-04 20:57:40|110505.6|110480.6|110514.7|110489.7|110515.1|110490.1|110505.6|110480.6|31
1733345870000|2024-12-04 20:57:50|110515.7|110490.7|110528.2|110478.2|110532.9|110493.4|110509.9|110477|42
1733345880000|2024-12-04 20:58:00|110529.6|110479.6|110531.2|110481.2|110531.9|110481.9|110523.6|110473.6|37
1733345890000|2024-12-04 20:58:10|110530.9|110480.9|110528.5|110478.5|110532.5|110482.5|110526.7|110476.7|44
1733345900000|2024-12-04 20:58:20|110527.2|110477.2|110506.6|110481.6|110527.2|110485.1|110500.4|110464.1|35
1733345910000|2024-12-04 20:58:30|110505.7|110480.7|110511.1|110486.1|110511.5|110486.5|110505.7|110480.7|26
1733345920000|2024-12-04 20:58:40|110510.3|110485.3|110505.7|110480.7|110513.9|110488.9|110505.5|110480.5|28
1733345930000|2024-12-04 20:58:50|110518.3|110468.3|110522.9|110472.9|110525.7|110475.7|110518.3|110468.3|21
1733345940000|2024-12-04 20:59:00|110522.8|110472.8|110522.7|110472.7|110524|110474|110520.3|110470.3|21
1733345950000|2024-12-04 20:59:10|110523.5|110473.5|110523.4|110473.4|110526.6|110476.6|110521.9|110471.9|23
1733345960000|2024-12-04 20:59:20|110524.3|110474.3|110523|110473|110526.2|110476.2|110522.1|110472.1|12
1733345970000|2024-12-04 20:59:30|110522.7|110472.7|110532|110482|110532|110482|110522|110472|28
1733345980000|2024-12-04 20:59:40|110532.6|110482.6|110535.6|110485.6|110537.1|110487.1|110532.4|110482.4|17
1733345990000|2024-12-04 20:59:50|110535.4|110485.4|110537.1|110487.1|110538.2|110488.2|110534.6|110484.6|29
1733346000000|2024-12-04 21:00:00|110536.3|110486.3|110542.1|110492.1|110543.7|110493.7|110534.8|110484.8|29
1733346010000|2024-12-04 21:00:10|110542.9|110492.9|110548.8|110498.8|110548.8|110498.8|110540.8|110490.8|19
1733346020000|2024-12-04 21:00:20|110546.7|110496.7|110543.1|110518.1|110549.1|110518.1|110533.7|110496.7|29
1733346030000|2024-12-04 21:00:30|110543.2|110518.2|110552.4|110527.4|110552.4|110527.4|110536.6|110511.6|33
1733346040000|2024-12-04 21:00:40|110551.2|110526.2|110554.6|110529.6|110554.6|110529.6|110550.9|110525.9|16
1733346050000|2024-12-04 21:00:50|110554.1|110529.1|110530.2|110505.2|110554.1|110529.1|110529.7|110504.7|28
1733346060000|2024-12-04 21:01:00|110528.7|110503.7|110535|110510|110536.2|110511.2|110528.7|110503.7|30
1733346070000|2024-12-04 21:01:10|110535.3|110510.3|110533.7|110508.7|110536.2|110511.2|110532.9|110507.9|17
1733346080000|2024-12-04 21:01:20|110534.9|110509.9|110540.9|110515.9|110541.9|110516.9|110534.9|110509.9|29
1733346090000|2024-12-04 21:01:30|110534.1|110509.1|110542.7|110517.7|110542.7|110517.7|110533.7|110508.7|29
1733346100000|2024-12-04 21:01:40|110541|110516|110539.8|110514.8|110551|110526|110538|110513|22
1733346110000|2024-12-04 21:01:50|110540.7|110515.7|110521.1|110496.1|110540.7|110515.7|110520.5|110495.5|11
1733346120000|2024-12-04 21:02:00|110520.1|110495.1|110528.7|110503.7|110528.7|110503.7|110519.8|110494.8|11
1733346130000|2024-12-04 21:02:10|110527.7|110502.7|110526.1|110501.1|110528.6|110503.6|110520.4|110495.4|7
1733346140000|2024-12-04 21:02:20|110526|110501|110505|110480|110526|110501|110504.8|110479.8|25
1733346150000|2024-12-04 21:02:30|110506.8|110481.8|110507.5|110482.5|110509.9|110484.9|110504.8|110479.8|24
1733346160000|2024-12-04 21:02:40|110508|110483|110515.9|110490.9|110516.8|110491.8|110505.6|110480.6|31
1733346170000|2024-12-04 21:02:50|110516.9|110491.9|110516.2|110491.2|110518.1|110493.1|110516.2|110491.2|5
1733346180000|2024-12-04 21:03:00|110515|110490|110511.7|110486.7|110517.7|110492.7|110511.2|110486.2|41
1733346190000|2024-12-04 21:03:10|110512.1|110487.1|110507.6|110482.6|110514.9|110489.9|110507.6|110482.6|22
1733346200000|2024-12-04 21:03:20|110507|110482|110508.5|110483.5|110509.4|110484.4|110502.4|110477.4|28
1733346210000|2024-12-04 21:03:30|110508|110483|110514.9|110489.9|110518.2|110493.2|110508|110483|20
1733346220000|2024-12-04 21:03:40|110515.9|110490.9|110516.8|110491.8|110518.2|110493.2|110513.5|110488.5|17
1733346230000|2024-12-04 21:03:50|110515.4|110490.4|110516.8|110491.8|110516.9|110491.9|110515.4|110490.4|9
1733346240000|2024-12-04 21:04:00|110516.1|110491.1|110516|110491|110517.8|110492.8|110515.2|110490.2|11
1733346250000|2024-12-04 21:04:10|110516.4|110491.4|110516.1|110491.1|110517.2|110492.2|110515.6|110490.6|12
1733346260000|2024-12-04 21:04:20|110515.4|110490.4|110518.8|110493.8|110519.6|110494.6|110514.7|110489.7|17
1733346270000|2024-12-04 21:04:30|110518.2|110493.2|110518.3|110493.3|110518.3|110493.3|110517.2|110492.2|8
1733346280000|2024-12-04 21:04:40|110520|110495|110518.7|110493.7|110520|110495|110518.7|110493.7|2
1733346290000|2024-12-04 21:04:50|110518.1|110493.1|110544.5|110494.5|110547.9|110500.2|110518|110487.9|20
1733346300000|2024-12-04 21:05:00|110546.6|110496.6|110531.8|110506.8|110548.9|110511|110531.3|110494.7|37
1733346310000|2024-12-04 21:05:10|110533.3|110508.3|110525.3|110500.3|110533.3|110508.3|110523.9|110498.9|22
1733346320000|2024-12-04 21:05:20|110527.1|110502.1|110525.3|110500.3|110527.1|110502.1|110525.3|110500.3|3
1733346330000|2024-12-04 21:05:30|110523.6|110498.6|110526.6|110501.6|110530.6|110505.6|110522.1|110497.1|29
1733346340000|2024-12-04 21:05:40|110525.1|110500.1|110526|110501|110528.6|110503.6|110523.6|110498.6|18
1733346350000|2024-12-04 21:05:50|110525.7|110500.7|110542|110492|110544.4|110504.6|110522.4|110489|30
1733346360000|2024-12-04 21:06:00|110543.1|110493.1|110542.4|110492.4|110543.1|110493.1|110542.1|110492.1|5
1733346370000|2024-12-04 21:06:10|110542.5|110492.5|110532.6|110482.6|110542.5|110492.5|110532.4|110482.4|9
1733346380000|2024-12-04 21:06:20|110533.7|110483.7|110534.4|110484.4|110534.4|110484.4|110533.6|110483.6|5
1733346390000|2024-12-04 21:06:30|110534.3|110484.3|110537.7|110487.7|110537.7|110487.7|110534.3|110484.3|4
1733346400000|2024-12-04 21:06:40|110537.8|110487.8|110541.7|110491.7|110541.7|110491.7|110536.6|110486.6|10
1733346410000|2024-12-04 21:06:50|110539.2|110489.2|110544.1|110494.1|110547.2|110497.2|110533.8|110483.8|38
1733346420000|2024-12-04 21:07:00|110544.3|110494.3|110542.8|110492.8|110544.3|110494.3|110542.8|110492.8|4
1733346430000|2024-12-04 21:07:10|110542.7|110492.7|110543.3|110493.3|110544.2|110494.2|110542.7|110492.7|7
1733346460000|2024-12-04 21:07:40|110546.3|110496.3|110546.3|110496.3|110546.3|110496.3|110546.3|110496.3|1
1733346470000|2024-12-04 21:07:50|110541.4|110491.4|110539.6|110489.6|110541.4|110491.4|110535.2|110485.2|12
1733346480000|2024-12-04 21:08:00|110538.2|110488.2|110539.3|110489.3|110539.6|110489.6|110533.5|110483.5|21
1733346490000|2024-12-04 21:08:10|110538.1|110488.1|110529.4|110479.4|110539.3|110489.3|110525.7|110475.7|21
1733346500000|2024-12-04 21:08:20|110529.2|110479.2|110528.8|110478.8|110529.7|110479.7|110528.8|110478.8|3
1733346510000|2024-12-04 21:08:30|110528.5|110478.5|110510.9|110485.9|110530.3|110487|110510.9|110476.7|16
1733346520000|2024-12-04 21:08:40|110511.4|110486.4|110511|110486|110515|110490|110510.7|110485.7|10
1733346530000|2024-12-04 21:08:50|110509.9|110484.9|110510.3|110485.3|110511.1|110486.1|110509.8|110484.8|6
1733346540000|2024-12-04 21:09:00|110509.5|110484.5|110511.2|110486.2|110511.2|110486.2|110509.5|110484.5|3
1733346550000|2024-12-04 21:09:10|110509.6|110484.6|110508.6|110483.6|110509.6|110484.6|110507.7|110482.7|7
1733346560000|2024-12-04 21:09:20|110509.4|110484.4|110509.3|110484.3|110510|110485|110507.7|110482.7|7
1733346570000|2024-12-04 21:09:30|110509.1|110484.1|110507.3|110482.3|110509.3|110484.3|110507.3|110482.3|7
1733346580000|2024-12-04 21:09:40|110509.8|110484.8|110514.5|110489.5|110514.5|110489.5|110508.5|110483.5|17
1733346590000|2024-12-04 21:09:50|110515.2|110490.2|110523.3|110498.3|110526.7|110501.7|110515.2|110490.2|36
1733346600000|2024-12-04 21:10:00|110533|110483|110532.7|110482.7|110536.4|110486.4|110532.6|110482.6|26
1733346610000|2024-12-04 21:10:10|110532|110482|110532.7|110482.7|110535|110485|110532|110482|13
1733346620000|2024-12-04 21:10:20|110534.3|110484.3|110536.9|110486.9|110539.9|110489.9|110532.7|110482.7|31
1733346630000|2024-12-04 21:10:30|110537.2|110487.2|110541.6|110491.6|110541.9|110491.9|110535.5|110485.5|12
1733346640000|2024-12-04 21:10:40|110541.5|110491.5|110542|110492|110542|110492|110541.4|110491.4|4
1733346660000|2024-12-04 21:11:00|110544.6|110494.6|110544.3|110494.3|110544.6|110494.6|110544.3|110494.3|3
1733346670000|2024-12-04 21:11:10|110539.6|110489.6|110541.3|110491.3|110543.6|110493.6|110537.8|110487.8|8
1733346680000|2024-12-04 21:11:20|110541.6|110491.6|110554.6|110504.6|110554.6|110504.6|110537.1|110487.1|21
1733346690000|2024-12-04 21:11:30|110552.9|110502.9|110554.9|110504.9|110556.6|110506.6|110549.2|110499.2|30
1733346700000|2024-12-04 21:11:40|110552.9|110502.9|110558.7|110508.7|110560.4|110510.4|110552.9|110502.9|33
1733346710000|2024-12-04 21:11:50|110559.4|110509.4|110559.9|110509.9|110562.3|110512.3|110558.5|110508.5|17
1733346720000|2024-12-04 21:12:00|110561.2|110511.2|110560.3|110510.3|110563.7|110513.7|110558.3|110508.3|46
1733346730000|2024-12-04 21:12:10|110558.8|110508.8|110574.4|110524.4|110575.6|110525.6|110558.8|110508.8|56
1733346740000|2024-12-04 21:12:20|110576.4|110526.4|110574.6|110524.6|110576.6|110526.6|110570.3|110520.3|38
1733346750000|2024-12-04 21:12:30|110570.8|110520.8|110573.3|110523.3|110576.6|110526.6|110566.3|110516.3|39
1733346760000|2024-12-04 21:12:40|110570.8|110520.8|110567.3|110517.3|110575|110525|110565.3|110515.3|62
1733346770000|2024-12-04 21:12:50|110571.6|110521.6|110573.7|110523.7|110579|110529|110568.3|110518.3|41
1733346780000|2024-12-04 21:13:00|110575.5|110525.5|110573.3|110523.3|110580|110530|110570.7|110520.7|57
1733346790000|2024-12-04 21:13:10|110572.1|110522.1|110584.2|110534.2|110588|110538|110571.9|110521.9|42
1733346800000|2024-12-04 21:13:20|110586.4|110536.4|110584.5|110534.5|110593.2|110543.2|110584.4|110534.4|45
1733346810000|2024-12-04 21:13:30|110584.4|110534.4|110589.6|110539.6|110593.6|110543.6|110583.1|110533.1|51
1733346820000|2024-12-04 21:13:40|110589.1|110539.1|110583.9|110533.9|110592.1|110542.1|110582.7|110532.7|42
1733346830000|2024-12-04 21:13:50|110584.7|110534.7|110583.1|110533.1|110586.5|110536.5|110582.2|110532.2|53
1733346840000|2024-12-04 21:14:00|110581.8|110531.8|110593.4|110543.4|110596.8|110546.8|110581.8|110531.8|46
1733346850000|2024-12-04 21:14:10|110591.7|110541.7|110593|110543|110598.2|110548.2|110591.7|110541.7|29
1733346860000|2024-12-04 21:14:20|110593.9|110543.9|110593.5|110543.5|110597|110547|110592|110542|35
1733346870000|2024-12-04 21:14:30|110592.2|110542.2|110591.2|110541.2|110594.8|110544.8|110590.4|110540.4|31
1733346880000|2024-12-04 21:14:40|110591.1|110541.1|110592|110542|110595.3|110545.3|110591.1|110541.1|32
1733346890000|2024-12-04 21:14:50|110592.3|110542.3|110606.4|110556.4|110606.4|110556.4|110592.3|110542.3|60
1733346900000|2024-12-04 21:15:00|110605.7|110555.7|110603.6|110553.6|110605.8|110555.8|110600.3|110550.3|19
1733346910000|2024-12-04 21:15:10|110603.5|110553.5|110603.3|110553.3|110606.1|110556.1|110600.2|110550.2|37
1733346920000|2024-12-04 21:15:20|110603.7|110553.7|110603.1|110553.1|110607.2|110557.2|110600.4|110550.4|18
1733346930000|2024-12-04 21:15:30|110602.7|110552.7|110606.1|110556.1|110608.2|110558.2|110602.7|110552.7|17
1733346940000|2024-12-04 21:15:40|110607.1|110557.1|110604.9|110554.9|110607.9|110557.9|110602.4|110552.4|19
1733346950000|2024-12-04 21:15:50|110606.8|110556.8|110608.3|110558.3|110609.8|110559.8|110602.1|110552.1|11
1733346960000|2024-12-04 21:16:00|110604.5|110554.5|110609.8|110559.8|110610|110560|110602.8|110552.8|41
1733346970000|2024-12-04 21:16:10|110609|110559|110605.5|110555.5|110609.7|110559.7|110603.3|110553.3|10
1733346980000|2024-12-04 21:16:20|110604.3|110554.3|110604.5|110554.5|110605.3|110555.3|110601.8|110551.8|11
1733346990000|2024-12-04 21:16:30|110604.6|110554.6|110604.3|110554.3|110606.2|110556.2|110594.1|110544.1|52
1733347000000|2024-12-04 21:16:40|110601.5|110551.5|110601.5|110551.5|110607.1|110557.1|110599.2|110549.2|39
1733347010000|2024-12-04 21:16:50|110603|110553|110606.7|110556.7|110607.5|110557.5|110599.9|110549.9|38
1733347020000|2024-12-04 21:17:00|110606.8|110556.8|110606.5|110556.5|110610.9|110560.9|110603.4|110553.4|36
1733347030000|2024-12-04 21:17:10|110606.7|110556.7|110608.4|110558.4|110608.6|110558.6|110604.9|110554.9|22
1733347040000|2024-12-04 21:17:20|110605.2|110555.2|110607.7|110557.7|110607.9|110557.9|110605.2|110555.2|5
1733347050000|2024-12-04 21:17:30|110605.9|110555.9|110607.3|110557.3|110608.2|110558.2|110603.4|110553.4|34
1733347060000|2024-12-04 21:17:40|110606.2|110556.2|110606.8|110556.8|110610.4|110560.4|110605.1|110555.1|28
1733347070000|2024-12-04 21:17:50|110605.5|110555.5|110605|110555|110606.7|110556.7|110605|110555|7
1733347080000|2024-12-04 21:18:00|110607.3|110557.3|110606.3|110556.3|110608|110558|110605.7|110555.7|11
1733347090000|2024-12-04 21:18:10|110607.5|110557.5|110606.2|110556.2|110607.5|110557.5|110606|110556|3
1733347100000|2024-12-04 21:18:20|110592|110567|110605.2|110555.2|110606.7|110567|110592|110551.1|12
1733347110000|2024-12-04 21:18:30|110606|110556|110601.4|110551.4|110607.7|110557.7|110601.4|110551.4|20
1733347120000|2024-12-04 21:18:40|110601.5|110551.5|110601.2|110551.2|110604.9|110554.9|110597.5|110547.5|12
1733347130000|2024-12-04 21:18:50|110597.8|110547.8|110606.6|110556.6|110608|110558|110597.8|110547.8|23
1733347140000|2024-12-04 21:19:00|110608|110558|110606.1|110556.1|110608.1|110558.1|110602.3|110552.3|18
1733347150000|2024-12-04 21:19:10|110607.4|110557.4|110606.2|110556.2|110607.4|110557.4|110602.9|110552.9|9
1733347160000|2024-12-04 21:19:20|110602.9|110552.9|110600.4|110550.4|110606.2|110556.2|110600.4|110550.4|10
1733347170000|2024-12-04 21:19:30|110600.3|110550.3|110604.2|110554.2|110604.7|110554.7|110600.1|110550.1|11
1733347180000|2024-12-04 21:19:40|110600.7|110550.7|110594|110544|110602.4|110552.4|110592.8|110542.8|15
1733347190000|2024-12-04 21:19:50|110595.8|110545.8|110588.8|110538.8|110596|110546|110586.7|110536.7|18
1733347200000|2024-12-04 21:20:00|110589.4|110539.4|110591.7|110541.7|110593.6|110543.6|110589.4|110539.4|11
1733347210000|2024-12-04 21:20:10|110591.6|110541.6|110589|110539|110591.9|110541.9|110589|110539|11
1733347220000|2024-12-04 21:20:20|110588.8|110538.8|110589.4|110539.4|110589.6|110539.6|110588.5|110538.5|5
1733347230000|2024-12-04 21:20:30|110590.3|110540.3|110589.7|110539.7|110592.2|110542.2|110589.2|110539.2|8
1733347240000|2024-12-04 21:20:40|110590.8|110540.8|110589.5|110539.5|110590.8|110540.8|110589.5|110539.5|5
1733347250000|2024-12-04 21:20:50|110587.7|110537.7|110589.5|110539.5|110589.5|110539.5|110587.6|110537.6|6
1733347260000|2024-12-04 21:21:00|110591.4|110541.4|110588|110538|110591.4|110541.4|110588|110538|9
1733347280000|2024-12-04 21:21:20|110587.9|110537.9|110595.1|110545.1|110598.1|110548.1|110587.7|110537.7|12
1733347290000|2024-12-04 21:21:30|110596.6|110546.6|110602.7|110552.7|110604.6|110554.6|110594.5|110544.5|27
1733347300000|2024-12-04 21:21:40|110603.9|110553.9|110605.6|110555.6|110606.8|110556.8|110602.3|110552.3|20
1733347310000|2024-12-04 21:21:50|110603.5|110553.5|110606|110556|110606.5|110556.5|110602.8|110552.8|11
1733347320000|2024-12-04 21:22:00|110602.8|110552.8|110606.7|110556.7|110607.8|110557.8|110602.8|110552.8|9
1733347330000|2024-12-04 21:22:10|110608.2|110558.2|110613.4|110563.4|110613.5|110563.5|110605.3|110555.3|18
1733347340000|2024-12-04 21:22:20|110611.5|110561.5|110609|110559|110611.5|110561.5|110608.9|110558.9|9
1733347350000|2024-12-04 21:22:30|110609.1|110559.1|110608.4|110558.4|110610.2|110560.2|110608.4|110558.4|8
1733347360000|2024-12-04 21:22:40|110608.5|110558.5|110608.8|110558.8|110610.4|110560.4|110606.8|110556.8|9
1733347370000|2024-12-04 21:22:50|110608.4|110558.4|110608.6|110558.6|110610.5|110560.5|110606.9|110556.9|17
1733347380000|2024-12-04 21:23:00|110606.8|110556.8|110608.5|110558.5|110609.1|110559.1|110606.8|110556.8|8
1733347390000|2024-12-04 21:23:10|110608.7|110558.7|110606.4|110556.4|110608.7|110558.7|110606.4|110556.4|9
1733347400000|2024-12-04 21:23:20|110608.9|110558.9|110603.8|110553.8|110608.9|110558.9|110603.6|110553.6|10
1733347410000|2024-12-04 21:23:30|110605.9|110555.9|110603.3|110553.3|110607.8|110557.8|110603.3|110553.3|12
1733347420000|2024-12-04 21:23:40|110606.5|110556.5|110606.2|110556.2|110607.9|110557.9|110603.2|110553.2|20
1733347430000|2024-12-04 21:23:50|110603.7|110553.7|110608.2|110558.2|110610|110560|110603.7|110553.7|11
1733347440000|2024-12-04 21:24:00|110608.5|110558.5|110608.5|110558.5|110608.5|110558.5|110608.5|110558.5|1
1733347450000|2024-12-04 21:24:10|110609.4|110559.4|110607.2|110557.2|110609.4|110559.4|110607|110557|10
1733347460000|2024-12-04 21:24:20|110605.9|110555.9|110609.9|110559.9|110609.9|110559.9|110605.9|110555.9|3
1733347470000|2024-12-04 21:24:30|110608.7|110558.7|110608.6|110558.6|110610.7|110560.7|110608.6|110558.6|15
1733347480000|2024-12-04 21:24:40|110607.1|110557.1|110606.6|110556.6|110609.4|110559.4|110606.2|110556.2|8
1733347490000|2024-12-04 21:24:50|110606.4|110556.4|110607|110557|110608.6|110558.6|110606.4|110556.4|5
1733347500000|2024-12-04 21:25:00|110607.1|110557.1|110614.8|110564.8|110616.9|110566.9|110607.1|110557.1|26
1733347510000|2024-12-04 21:25:10|110613.5|110563.5|110615.5|110565.5|110616.9|110566.9|110613.5|110563.5|14
1733347520000|2024-12-04 21:25:20|110614.4|110564.4|110611.9|110561.9|110616|110566|110611.9|110561.9|15
1733347530000|2024-12-04 21:25:30|110611.8|110561.8|110611.4|110561.4|110614.2|110564.2|110611.4|110561.4|10
1733347540000|2024-12-04 21:25:40|110609.8|110559.8|110603.6|110553.6|110611.6|110561.6|110601.9|110551.9|15
1733347550000|2024-12-04 21:25:50|110603.3|110553.3|110606.5|110556.5|110607.7|110557.7|110603.3|110553.3|9
1733347560000|2024-12-04 21:26:00|110605.5|110555.5|110605.5|110555.5|110607.4|110557.4|110603.7|110553.7|8
1733347570000|2024-12-04 21:26:10|110605.6|110555.6|110603.7|110553.7|110606.5|110556.5|110603.7|110553.7|8
1733347580000|2024-12-04 21:26:20|110603.9|110553.9|110601.7|110551.7|110605.9|110555.9|110601.6|110551.6|12
1733347590000|2024-12-04 21:26:30|110605.4|110555.4|110603.1|110553.1|110605.4|110555.4|110601.9|110551.9|3
1733347600000|2024-12-04 21:26:40|110603.7|110553.7|110603.7|110553.7|110603.7|110553.7|110603.6|110553.6|3
1733347610000|2024-12-04 21:26:50|110603.5|110553.5|110610|110560|110612.1|110562.1|110603.5|110553.5|8
1733347620000|2024-12-04 21:27:00|110610.5|110560.5|110610.7|110560.7|110610.7|110560.7|110610.5|110560.5|2
1733347630000|2024-12-04 21:27:10|110608.9|110558.9|110610.3|110560.3|110612.8|110562.8|110608.9|110558.9|5
1733347640000|2024-12-04 21:27:20|110610.8|110560.8|110610.3|110560.3|110610.8|110560.8|110610.3|110560.3|2
1733347660000|2024-12-04 21:27:40|110608.9|110558.9|110608.9|110558.9|110608.9|110558.9|110608.9|110558.9|1
1733347670000|2024-12-04 21:27:50|110609|110559|110607.5|110557.5|110609.1|110559.1|110607.5|110557.5|4
1733347680000|2024-12-04 21:28:00|110607.4|110557.4|110610.6|110560.6|110610.6|110560.6|110607.4|110557.4|6
1733347690000|2024-12-04 21:28:10|110610.5|110560.5|110609.9|110559.9|110610.6|110560.6|110609.9|110559.9|4
1733347700000|2024-12-04 21:28:20|110610.1|110560.1|110608.1|110558.1|110610.1|110560.1|110608|110558|4
1733347710000|2024-12-04 21:28:30|110608.2|110558.2|110605.2|110555.2|110608.2|110558.2|110605.2|110555.2|4
1733347720000|2024-12-04 21:28:40|110607.1|110557.1|110608.7|110558.7|110608.7|110558.7|110607.1|110557.1|7
1733347730000|2024-12-04 21:28:50|110607.5|110557.5|110607.5|110557.5|110607.7|110557.7|110607.5|110557.5|3
1733347740000|2024-12-04 21:29:00|110608.4|110558.4|110606|110556|110608.4|110558.4|110602.3|110552.3|13
1733347750000|2024-12-04 21:29:10|110605.9|110555.9|110609.9|110559.9|110609.9|110559.9|110603.6|110553.6|7
1733347760000|2024-12-04 21:29:20|110609.1|110559.1|110610.3|110560.3|110612.7|110562.7|110609|110559|14
1733347770000|2024-12-04 21:29:30|110610.9|110560.9|110613.5|110563.5|110613.5|110563.5|110610.9|110560.9|5
1733347780000|2024-12-04 21:29:40|110613.6|110563.6|110612.8|110562.8|110614.2|110564.2|110612.8|110562.8|4
1733347790000|2024-12-04 21:29:50|110612.7|110562.7|110612.8|110562.8|110612.8|110562.8|110612.5|110562.5|4
1733347800000|2024-12-04 21:30:00|110614|110564|110613.4|110563.4|110617|110567|110610|110560|18
1733347810000|2024-12-04 21:30:10|110612|110562|110612|110562|110614.1|110564.1|110611.4|110561.4|23
1733347820000|2024-12-04 21:30:20|110610|110560|110614|110564|110615|110565|110610|110560|8
1733347830000|2024-12-04 21:30:30|110614.1|110564.1|110610.4|110560.4|110614.2|110564.2|110610.4|110560.4|4
1733347840000|2024-12-04 21:30:40|110610.5|110560.5|110613.1|110563.1|110615.8|110565.8|110610.5|110560.5|10
1733347850000|2024-12-04 21:30:50|110608.4|110558.4|110607.6|110557.6|110608.4|110558.4|110607.6|110557.6|2
1733347860000|2024-12-04 21:31:00|110606.7|110556.7|110606.5|110556.5|110609.7|110559.7|110606.5|110556.5|4
1733347870000|2024-12-04 21:31:10|110605.4|110555.4|110605.5|110555.5|110607.9|110557.9|110604.3|110554.3|15
1733347880000|2024-12-04 21:31:20|110605.7|110555.7|110602.7|110552.7|110605.7|110555.7|110600.9|110550.9|8
1733347890000|2024-12-04 21:31:30|110602.8|110552.8|110603.4|110553.4|110603.4|110553.4|110602.8|110552.8|4
1733347900000|2024-12-04 21:31:40|110603.6|110553.6|110605.1|110555.1|110605.5|110555.5|110602.7|110552.7|8
1733347910000|2024-12-04 21:31:50|110605|110555|110604.3|110554.3|110605|110555|110604.1|110554.1|6
1733347920000|2024-12-04 21:32:00|110604.4|110554.4|110604.3|110554.3|110604.6|110554.6|110603.9|110553.9|6
1733347930000|2024-12-04 21:32:10|110604.6|110554.6|110603.5|110553.5|110604.6|110554.6|110603.4|110553.4|4
1733347940000|2024-12-04 21:32:20|110604.1|110554.1|110609.4|110559.4|110609.4|110559.4|110604.1|110554.1|7
1733347950000|2024-12-04 21:32:30|110609.5|110559.5|110607.3|110557.3|110609.5|110559.5|110607.3|110557.3|4
1733347960000|2024-12-04 21:32:40|110607.4|110557.4|110606|110556|110607.4|110557.4|110605.9|110555.9|6
1733347970000|2024-12-04 21:32:50|110606.1|110556.1|110606.1|110556.1|110606.1|110556.1|110606.1|110556.1|1
1733347980000|2024-12-04 21:33:00|110605.9|110555.9|110609.4|110559.4|110609.4|110559.4|110605.9|110555.9|5
1733347990000|2024-12-04 21:33:10|110607.6|110557.6|110611.6|110561.6|110611.6|110561.6|110607.4|110557.4|5
1733348000000|2024-12-04 21:33:20|110613.5|110563.5|110623.6|110573.6|110623.6|110573.6|110613.5|110563.5|7
1733348010000|2024-12-04 21:33:30|110623.4|110573.4|110623.5|110573.5|110623.5|110573.5|110623.4|110573.4|2
1733348020000|2024-12-04 21:33:40|110623.4|110573.4|110626|110576|110627.5|110577.5|110622.5|110572.5|10
1733348030000|2024-12-04 21:33:50|110625.8|110575.8|110629.9|110579.9|110634.2|110584.2|110625.7|110575.7|33
1733348040000|2024-12-04 21:34:00|110628|110578|110629.1|110579.1|110630.1|110580.1|110617.4|110567.4|21
1733348050000|2024-12-04 21:34:10|110628.3|110578.3|110625.9|110575.9|110629.9|110579.9|110623.2|110573.2|29
1733348060000|2024-12-04 21:34:20|110624.8|110574.8|110619.4|110569.4|110626.8|110576.8|110618.1|110568.1|43
1733348070000|2024-12-04 21:34:30|110620.1|110570.1|110618.4|110568.4|110623.3|110573.3|110616.8|110566.8|18
1733348080000|2024-12-04 21:34:40|110618.9|110568.9|110608.5|110558.5|110618.9|110568.9|110607.1|110557.1|33
1733348090000|2024-12-04 21:34:50|110611.1|110561.1|110610.6|110560.6|110611.1|110561.1|110606.8|110556.8|25
1733348100000|2024-12-04 21:35:00|110607.9|110557.9|110608.8|110558.8|110611|110561|110607.7|110557.7|16
1733348110000|2024-12-04 21:35:10|110609|110559|110608.9|110558.9|110610.8|110560.8|110608.8|110558.8|12
1733348120000|2024-12-04 21:35:20|110609.2|110559.2|110608|110558|110610.9|110560.9|110606.5|110556.5|12
1733348130000|2024-12-04 21:35:30|110609.9|110559.9|110608|110558|110609.9|110559.9|110607.9|110557.9|8
1733348140000|2024-12-04 21:35:40|110609.8|110559.8|110608.4|110558.4|110609.9|110559.9|110606.2|110556.2|12
1733348150000|2024-12-04 21:35:50|110610.4|110560.4|110607.4|110557.4|110611.3|110561.3|110604.5|110554.5|27
1733348160000|2024-12-04 21:36:00|110606.5|110556.5|110608|110558|110608.1|110558.1|110605.6|110555.6|10
1733348170000|2024-12-04 21:36:10|110608.1|110558.1|110608.1|110558.1|110608.1|110558.1|110606.1|110556.1|6
1733348180000|2024-12-04 21:36:20|110606.2|110556.2|110606.6|110556.6|110609.1|110559.1|110605.9|110555.9|9
1733348190000|2024-12-04 21:36:30|110608.4|110558.4|110607.1|110557.1|110611.8|110561.8|110604.3|110554.3|19
1733348200000|2024-12-04 21:36:40|110606.4|110556.4|110636|110586|110636.2|110586.2|110606|110556|25
1733348210000|2024-12-04 21:36:50|110638.8|110588.8|110638|110588|110646|110596|110634.2|110584.2|20
1733348220000|2024-12-04 21:37:00|110640.8|110590.8|110639.8|110589.8|110644.3|110594.3|110635.4|110585.4|28
1733348230000|2024-12-04 21:37:10|110642.5|110592.5|110635.6|110585.6|110644.5|110594.5|110635.6|110585.6|23
1733348240000|2024-12-04 21:37:20|110641.5|110591.5|110638.4|110588.4|110641.8|110591.8|110631.7|110581.7|28
1733348250000|2024-12-04 21:37:30|110638.8|110588.8|110638.5|110588.5|110638.8|110588.8|110637.1|110587.1|10
1733348260000|2024-12-04 21:37:40|110637.8|110587.8|110634.8|110584.8|110638.4|110588.4|110629.8|110579.8|15
1733348270000|2024-12-04 21:37:50|110633.9|110583.9|110632.7|110582.7|110635.7|110585.7|110618.3|110568.3|45
1733348280000|2024-12-04 21:38:00|110630.9|110580.9|110631.2|110581.2|110631.4|110581.4|110630.4|110580.4|5
1733348290000|2024-12-04 21:38:10|110631.3|110581.3|110634.3|110584.3|110635.3|110585.3|110629.6|110579.6|28
1733348300000|2024-12-04 21:38:20|110634.4|110584.4|110639.3|110589.3|110640.5|110590.5|110633.9|110583.9|9
1733348310000|2024-12-04 21:38:30|110638.8|110588.8|110638.4|110588.4|110642.4|110592.4|110636|110586|29
1733348320000|2024-12-04 21:38:40|110638.2|110588.2|110634.1|110584.1|110639|110589|110634.1|110584.1|15
1733348330000|2024-12-04 21:38:50|110635.1|110585.1|110639.3|110589.3|110642|110592|110634|110584|15
1733348340000|2024-12-04 21:39:00|110638.3|110588.3|110636.2|110586.2|110638.3|110588.3|110634.4|110584.4|8
1733348350000|2024-12-04 21:39:10|110636|110586|110631.8|110581.8|110636.2|110586.2|110626.4|110576.4|13
1733348360000|2024-12-04 21:39:20|110632.1|110582.1|110633.7|110583.7|110636.7|110586.7|110630.3|110580.3|20
1733348370000|2024-12-04 21:39:30|110632.5|110582.5|110633.5|110583.5|110633.9|110583.9|110631.2|110581.2|8
1733348380000|2024-12-04 21:39:40|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|110632.5|110582.5|1
1733348390000|2024-12-04 21:39:50|110630.4|110580.4|110626.8|110576.8|110632.3|110582.3|110621.8|110571.8|26
1733348400000|2024-12-04 21:40:00|110624.8|110574.8|110628.9|110578.9|110631.8|110581.8|110624.8|110574.8|13
1733348410000|2024-12-04 21:40:10|110629.6|110579.6|110630.8|110580.8|110631.4|110581.4|110627.8|110577.8|8
1733348420000|2024-12-04 21:40:20|110631.8|110581.8|110629|110579|110631.8|110581.8|110614.1|110564.1|22
1733348430000|2024-12-04 21:40:30|110629.5|110579.5|110631.2|110581.2|110631.9|110581.9|110627.6|110577.6|13
1733348440000|2024-12-04 21:40:40|110631.8|110581.8|110630|110580|110631.8|110581.8|110626.5|110576.5|16
1733348450000|2024-12-04 21:40:50|110628.1|110578.1|110629.6|110579.6|110631.1|110581.1|110628.1|110578.1|12
1733348460000|2024-12-04 21:41:00|110627.6|110577.6|110620.5|110570.5|110629.9|110579.9|110618.7|110568.7|22
1733348470000|2024-12-04 21:41:10|110618.6|110568.6|110616|110566|110619.6|110569.6|110614.8|110564.8|22
1733348480000|2024-12-04 21:41:20|110617.3|110567.3|110615.5|110565.5|110617.3|110567.3|110613.3|110563.3|10
1733348490000|2024-12-04 21:41:30|110613.1|110563.1|110615.5|110565.5|110615.9|110565.9|110612|110562|20
1733348500000|2024-12-04 21:41:40|110615.6|110565.6|110615.6|110565.6|110615.7|110565.7|110614|110564|5
1733348510000|2024-12-04 21:41:50|110613.5|110563.5|110612.5|110562.5|110615.3|110565.3|110609.9|110559.9|25
1733348520000|2024-12-04 21:42:00|110612.6|110562.6|110614.8|110564.8|110616.2|110566.2|110610.7|110560.7|20
1733348530000|2024-12-04 21:42:10|110615.3|110565.3|110611.3|110561.3|110616.4|110566.4|110610.8|110560.8|30
1733348540000|2024-12-04 21:42:20|110611.9|110561.9|110611.3|110561.3|110614.7|110564.7|110611.3|110561.3|12
1733348550000|2024-12-04 21:42:30|110613.2|110563.2|110611.4|110561.4|110613.2|110563.2|110608.3|110558.3|28
1733348560000|2024-12-04 21:42:40|110612.4|110562.4|110611.1|110561.1|110613.2|110563.2|110604.9|110554.9|13
1733348570000|2024-12-04 21:42:50|110611.6|110561.6|110607.9|110557.9|110611.9|110561.9|110607.8|110557.8|7
1733348580000|2024-12-04 21:43:00|110610.1|110560.1|110608.1|110558.1|110610.1|110560.1|110603.6|110553.6|24
1733348590000|2024-12-04 21:43:10|110607.7|110557.7|110611.3|110561.3|110611.3|110561.3|110606.6|110556.6|24
1733348600000|2024-12-04 21:43:20|110608.9|110558.9|110609.1|110559.1|110610.6|110560.6|110604.7|110554.7|16
1733348610000|2024-12-04 21:43:30|110609.6|110559.6|110608.4|110558.4|110609.6|110559.6|110605.8|110555.8|8
1733348620000|2024-12-04 21:43:40|110606.1|110556.1|110608.5|110558.5|110610.2|110560.2|110605.8|110555.8|14
1733348630000|2024-12-04 21:43:50|110608.7|110558.7|110607.5|110557.5|110610.1|110560.1|110605.3|110555.3|16
1733348640000|2024-12-04 21:44:00|110607.4|110557.4|110608.8|110558.8|110608.9|110558.9|110605.4|110555.4|8
1733348650000|2024-12-04 21:44:10|110607.6|110557.6|110604.8|110554.8|110610.1|110560.1|110602.2|110552.2|16
1733348660000|2024-12-04 21:44:20|110604.9|110554.9|110609|110559|110609|110559|110604.9|110554.9|8
1733348670000|2024-12-04 21:44:30|110608.7|110558.7|110613.3|110563.3|110613.3|110563.3|110606.1|110556.1|14
1733348680000|2024-12-04 21:44:40|110616.4|110566.4|110617.1|110567.1|110617.9|110567.9|110611.9|110561.9|23
1733348690000|2024-12-04 21:44:50|110619.2|110569.2|110621.1|110571.1|110621.1|110571.1|110612.6|110562.6|21
1733348700000|2024-12-04 21:45:00|110618.8|110568.8|110623.3|110573.3|110623.3|110573.3|110616.4|110566.4|23
1733348710000|2024-12-04 21:45:10|110624.5|110574.5|110621.3|110571.3|110624.8|110574.8|110621.3|110571.3|9
1733348720000|2024-12-04 21:45:20|110617.4|110567.4|110618.9|110568.9|110623.8|110573.8|110617.4|110567.4|14
1733348730000|2024-12-04 21:45:30|110620.1|110570.1|110620.2|110570.2|110620.3|110570.3|110620|110570|5
1733348740000|2024-12-04 21:45:40|110621.6|110571.6|110620|110570|110623.1|110573.1|110620|110570|6
1733348750000|2024-12-04 21:45:50|110620.1|110570.1|110613.8|110563.8|110620.1|110570.1|110608.4|110558.4|16
1733348760000|2024-12-04 21:46:00|110609.5|110559.5|110600.9|110550.9|110614.1|110564.1|110600.9|110550.9|13
1733348770000|2024-12-04 21:46:10|110599.7|110549.7|110604.1|110554.1|110604.6|110554.6|110599.7|110549.7|11
1733348780000|2024-12-04 21:46:20|110600.2|110550.2|110592.2|110542.2|110604.4|110554.4|110592.2|110542.2|15
1733348790000|2024-12-04 21:46:30|110595.7|110545.7|110596.4|110546.4|110597.3|110547.3|110591.1|110541.1|20
1733348800000|2024-12-04 21:46:40|110597.6|110547.6|110596.1|110546.1|110601.5|110551.5|110596.1|110546.1|19
1733348810000|2024-12-04 21:46:50|110599.8|110549.8|110595.7|110545.7|110601.8|110551.8|110594.1|110544.1|18
1733348820000|2024-12-04 21:47:00|110595.9|110545.9|110596.9|110546.9|110600.7|110550.7|110595.9|110545.9|11
1733348830000|2024-12-04 21:47:10|110596.6|110546.6|110599.6|110549.6|110603.9|110553.9|110596.6|110546.6|11
1733348840000|2024-12-04 21:47:20|110603|110553|110603.1|110553.1|110603.1|110553.1|110602.9|110552.9|4
1733348850000|2024-12-04 21:47:30|110603.7|110553.7|110594.1|110544.1|110603.7|110553.7|110590.4|110540.4|10
1733348860000|2024-12-04 21:47:40|110596.1|110546.1|110597|110547|110597.4|110547.4|110591.7|110541.7|15
1733348870000|2024-12-04 21:47:50|110596.8|110546.8|110591.6|110541.6|110598.2|110548.2|110590.2|110540.2|13
1733348880000|2024-12-04 21:48:00|110595.2|110545.2|110593.5|110543.5|110597.1|110547.1|110591|110541|18
1733348890000|2024-12-04 21:48:10|110597.3|110547.3|110598.9|110548.9|110599.1|110549.1|110593.5|110543.5|10
1733348900000|2024-12-04 21:48:20|110592.8|110542.8|110595.2|110545.2|110596.1|110546.1|110590.2|110540.2|19
1733348910000|2024-12-04 21:48:30|110595.8|110545.8|110593.5|110543.5|110597.1|110547.1|110592.5|110542.5|12
1733348920000|2024-12-04 21:48:40|110596.9|110546.9|110600.9|110550.9|110600.9|110550.9|110593.6|110543.6|15
1733348930000|2024-12-04 21:48:50|110601.5|110551.5|110605.3|110555.3|110605.4|110555.4|110601.5|110551.5|12
1733348940000|2024-12-04 21:49:00|110605.2|110555.2|110606.7|110556.7|110606.7|110556.7|110605.2|110555.2|4
1733348950000|2024-12-04 21:49:10|110605.5|110555.5|110606.7|110556.7|110606.7|110556.7|110605.2|110555.2|5
1733348960000|2024-12-04 21:49:20|110606.3|110556.3|110606.6|110556.6|110606.9|110556.9|110606.3|110556.3|5
1733348970000|2024-12-04 21:49:30|110607.6|110557.6|110610.2|110560.2|110610.7|110560.7|110607.6|110557.6|8
1733348980000|2024-12-04 21:49:40|110610.3|110560.3|110610|110560|110610.3|110560.3|110610|110560|2
1733348990000|2024-12-04 21:49:50|110609.2|110559.2|110610.7|110560.7|110611.5|110561.5|110609.2|110559.2|6
1733349000000|2024-12-04 21:50:00|110611.9|110561.9|110609.6|110559.6|110613.2|110563.2|110609.6|110559.6|8
1733349010000|2024-12-04 21:50:10|110609|110559|110607.3|110557.3|110609.5|110559.5|110607|110557|6
1733349020000|2024-12-04 21:50:20|110605.3|110555.3|110609.3|110559.3|110609.7|110559.7|110605.3|110555.3|6
1733349030000|2024-12-04 21:50:30|110609|110559|110609.1|110559.1|110609.3|110559.3|110609|110559|6
1733349040000|2024-12-04 21:50:40|110608.9|110558.9|110609.1|110559.1|110609.1|110559.1|110608.9|110558.9|3
1733349050000|2024-12-04 21:50:50|110609|110559|110596.5|110546.5|110609.2|110559.2|110596.5|110546.5|13
1733349060000|2024-12-04 21:51:00|110595.3|110545.3|110595.2|110545.2|110601.1|110551.1|110592.5|110542.5|23
1733349070000|2024-12-04 21:51:10|110597.6|110547.6|110593.4|110543.4|110597.6|110547.6|110590|110540|14
1733349080000|2024-12-04 21:51:20|110592.4|110542.4|110595.9|110545.9|110596|110546|110591.2|110541.2|10
1733349090000|2024-12-04 21:51:30|110591.6|110541.6|110595.1|110545.1|110595.4|110545.4|110590.9|110540.9|10
1733349100000|2024-12-04 21:51:40|110595.4|110545.4|110595.2|110545.2|110595.4|110545.4|110595.2|110545.2|2
1733349110000|2024-12-04 21:51:50|110595.1|110545.1|110588.8|110538.8|110595.1|110545.1|110585.4|110535.4|13
1733349120000|2024-12-04 21:52:00|110586.4|110536.4|110594.1|110544.1|110594.5|110544.5|110586.4|110536.4|13
1733349140000|2024-12-04 21:52:20|110594|110544|110594.2|110544.2|110594.2|110544.2|110590.6|110540.6|6
1733349150000|2024-12-04 21:52:30|110590.4|110540.4|110591|110541|110597.8|110547.8|110588|110538|18
1733349160000|2024-12-04 21:52:40|110591.6|110541.6|110596.3|110546.3|110601.3|110551.3|110591.6|110541.6|12
1733349170000|2024-12-04 21:52:50|110599.6|110549.6|110592.7|110542.7|110599.6|110549.6|110588.3|110538.3|11
1733349180000|2024-12-04 21:53:00|110589.3|110539.3|110587.8|110537.8|110589.3|110539.3|110584.4|110534.4|13
1733349190000|2024-12-04 21:53:10|110587.5|110537.5|110588.2|110538.2|110588.9|110538.9|110583.8|110533.8|16
1733349200000|2024-12-04 21:53:20|110585.2|110535.2|110584.6|110534.6|110591.9|110541.9|110584.6|110534.6|23
1733349210000|2024-12-04 21:53:30|110587.4|110537.4|110589|110539|110591.3|110541.3|110583.3|110533.3|21
1733349220000|2024-12-04 21:53:40|110591.9|110541.9|110592.5|110542.5|110592.8|110542.8|110588.5|110538.5|7
1733349230000|2024-12-04 21:53:50|110592.4|110542.4|110589.3|110539.3|110592.4|110542.4|110589.3|110539.3|5
1733349240000|2024-12-04 21:54:00|110592.9|110542.9|110592.4|110542.4|110593|110543|110588.7|110538.7|11
1733349250000|2024-12-04 21:54:10|110589.6|110539.6|110591.6|110541.6|110592.1|110542.1|110587.8|110537.8|18
1733349260000|2024-12-04 21:54:20|110588.4|110538.4|110592|110542|110592.7|110542.7|110588.4|110538.4|12
1733349270000|2024-12-04 21:54:30|110592.3|110542.3|110594.6|110544.6|110600.2|110550.2|110592|110542|21
1733349280000|2024-12-04 21:54:40|110596.8|110546.8|110601.4|110551.4|110601.8|110551.8|110596.8|110546.8|16
1733349290000|2024-12-04 21:54:50|110601.3|110551.3|110605.4|110555.4|110605.4|110555.4|110597.8|110547.8|11
1733349300000|2024-12-04 21:55:00|110609|110559|110644.9|110515|110647|110559|110609|110509.4|16
1733349310000|2024-12-04 21:55:10|110647.6|110517.8|110652.4|110506.1|110652.4|110518.1|110644.6|110505.9|9
1733349320000|2024-12-04 21:55:20|110655.2|110508.9|110644.5|110507.1|110655.2|110508.9|110644.5|110504.2|11
1733349330000|2024-12-04 21:55:30|110647.7|110510.3|110645|110506.2|110649.4|110510.3|110644.6|110505.6|18
1733349340000|2024-12-04 21:55:40|110648|110509.2|110648.4|110509.2|110648.5|110509.7|110643.9|110505|13
1733349350000|2024-12-04 21:55:50|110649.6|110507.9|110647.8|110502.4|110649.9|110508.2|110646|110502.4|8
1733349360000|2024-12-04 21:56:00|110651.6|110506.2|110646.9|110503.5|110653.4|110506.3|110645.7|110503.2|8
1733349370000|2024-12-04 21:56:10|110646.4|110504.1|110651.4|110504.8|110651.5|110505.1|110641.6|110499.3|11
1733349380000|2024-12-04 21:56:20|110648.5|110501.9|110647|110510.1|110652.2|110511.4|110642.9|110501.9|10
1733349390000|2024-12-04 21:56:30|110642.2|110505.3|110635.8|110507.9|110646.7|110509.8|110631.6|110503.7|7
1733349400000|2024-12-04 21:56:40|110644.8|110516.8|110644.8|110504.4|110644.8|110516.8|110644.8|110504.4|3
1733349410000|2024-12-04 21:56:50|110640.5|110514.4|110655.1|110501.1|110655.1|110514.4|110640.5|110501.1|3
1733349420000|2024-12-04 21:57:00|110644.1|110495.7|110656|110486.5|110658.8|110495.7|110644.1|110486.5|5
1733349430000|2024-12-04 21:57:10|110656.1|110486.2|110656.1|110486.2|110656.1|110486.2|110656.1|110486.2|2
1733349440000|2024-12-04 21:57:20|110654.4||110652.4||110654.4||110652.4||2
1733349450000|2024-12-04 21:57:30|110649|110488|110649|110488|110649|110488|110649|110488|1
1733349470000|2024-12-04 21:57:50|110660|110495|110664.7|110491.5|110664.7|110495.1|110660|110491.5|4
1733349480000|2024-12-04 21:58:00|110667.9|110482.2|110667.9|110469.2|110667.9|110482.2|110667.9|110469.2|2
1733349490000|2024-12-04 21:58:10|110667.6|110467.6|110668.2|110468.2|110668.3|110468.3|110667.6|110467.6|3
1733349500000|2024-12-04 21:58:20|110667.9|110467.9|110668.3|110468.3|110668.3|110468.3|110667.9|110467.9|2
1733349510000|2024-12-04 21:58:30|110668.4|110468.4|110662.5|110462.5|110668.8|110468.8|110662.5|110462.5|7
1733349520000|2024-12-04 21:58:40|110662.2|110462.2|110668.3|110468.3|110668.3|110468.3|110662.2|110462.2|5
1733349530000|2024-12-04 21:58:50|110667.1|110467.1|110667.2|110467.2|110669.6|110469.6|110667.1|110467.1|5
1733349540000|2024-12-04 21:59:00|110667.1|110467.1|110654.7|110454.7|110668.7|110468.7|110654.7|110454.7|9
1733349550000|2024-12-04 21:59:10|110654|110454|110654.6|110454.6|110654.6|110454.6|110653|110453|6
1733349560000|2024-12-04 21:59:20|110654.5|110454.5|110655.2|110455.2|110655.2|110455.2|110654.5|110454.5|6
1733349570000|2024-12-04 21:59:30|110655|110455|110652.4|110452.4|110655|110455|110652.3|110452.3|7
1733349580000|2024-12-04 21:59:40|110651.7|110451.7|110651.7|110451.7|110651.7|110451.7|110651.7|110451.7|1
1733349590000|2024-12-04 21:59:50|110653.2|110453.2|110643.6|110443.6|110657.9|110457.9|110642.6|110442.6|5
1733349700000|2024-12-04 22:01:40|110646.9|110446.9|110646.9|110446.9|110646.9|110446.9|110646.9|110446.9|1
1733349720000|2024-12-04 22:02:00|110644.8|110444.8|110644.8|110444.8|110644.8|110444.8|110644.8|110444.8|1
1733349760000|2024-12-04 22:02:40|110650.6|110450.6|110650.6|110450.6|110650.6|110450.6|110650.6|110450.6|1
1733349790000|2024-12-04 22:03:10|110644.8|110444.8|110644.8|110444.8|110644.8|110444.8|110644.8|110444.8|1
1733349810000|2024-12-04 22:03:30|110647.5|110447.5|110647.5|110447.5|110647.5|110447.5|110647.5|110447.5|1
1733349820000|2024-12-04 22:03:40|110644.8|110444.8|110644.8|110444.8|110644.8|110444.8|110644.8|110444.8|1
1733349870000|2024-12-04 22:04:30|110650.6|110450.6|110650.6|110450.6|110650.6|110450.6|110650.6|110450.6|1
1733353200000|2024-12-04 23:00:00|110672.9|110472.9|110672.9|110472.9|110672.9|110472.9|110672.9|110472.9|1
1733353210000|2024-12-04 23:00:10|110622.6|110422.6|110647.5|110447.5|110658.3|110458.3|110622.6|110422.6|10
1733353220000|2024-12-04 23:00:20|110648.2|110448.2|110651.6|110451.6|110669.8|110469.8|110648.2|110448.2|20
1733353230000|2024-12-04 23:00:30|110651.5|110451.5|110640.5|110440.5|110682.9|110482.9|110640.5|110440.5|8
1733353240000|2024-12-04 23:00:40|110641.8|110441.8|110639.8|110439.8|110643.2|110443.2|110639.6|110439.6|12
1733353250000|2024-12-04 23:00:50|110641|110441|110641.6|110441.6|110642.2|110442.2|110641|110441|5
1733353260000|2024-12-04 23:01:00|110664.6|110464.6|110641.6|110441.6|110664.6|110464.6|110641.6|110441.6|8
1733353270000|2024-12-04 23:01:10|110639.6|110439.6|110640.2|110440.2|110640.3|110440.3|110639.6|110439.6|4
1733353280000|2024-12-04 23:01:20|110641.5|110441.5|110641|110441|110661.9|110461.9|110640.1|110440.1|13
1733353290000|2024-12-04 23:01:30|110642.1|110442.1|110631.8|110431.8|110643.3|110443.3|110627|110427|17
1733353300000|2024-12-04 23:01:40|110639|110439|110632.6|110432.6|110646.9|110446.9|110630.6|110430.6|14
1733353310000|2024-12-04 23:01:50|110631.1|110431.1|110638.6|110438.6|110645.6|110445.6|110629.6|110429.6|20
1733353320000|2024-12-04 23:02:00|110637.6|110437.6|110631.2|110431.2|110646.2|110446.2|110626.5|110426.5|15
1733353330000|2024-12-04 23:02:10|110631.4|110431.4|110640.6|110440.6|110641.2|110441.2|110630.5|110430.5|9
1733353340000|2024-12-04 23:02:20|110639.6|110439.6|110641.3|110441.3|110641.3|110441.3|110639.6|110439.6|3
1733353350000|2024-12-04 23:02:30|110639.6|110439.6|110652.4|110452.4|110652.4|110452.4|110639.6|110439.6|9
1733353360000|2024-12-04 23:02:40|110644.2|110444.2|110646|110446|110648.9|110448.9|110644.2|110444.2|7
1733353370000|2024-12-04 23:02:50|110647.6|110447.6|110647.7|110447.7|110648|110448|110647.6|110447.6|4
1733353380000|2024-12-04 23:03:00|110647.6|110447.6|110647.6|110447.6|110647.7|110447.7|110647.6|110447.6|3
1733353390000|2024-12-04 23:03:10|110647|110447|110642|110448.5|110649|110449|110641.8|110441.8|9
1733353400000|2024-12-04 23:03:20|110637.2|110443.7|110637.4|110445.2|110640.8|110447.2|110633.9|110440.9|12
1733353410000|2024-12-04 23:03:30|110642.9|110450.8|110643.9|110452.3|110643.9|110452.3|110642.9|110450.8|3
1733353420000|2024-12-04 23:03:40|110642.8|110451.6|110643|110452.1|110643|110452.1|110642.8|110451.6|4
1733353430000|2024-12-04 23:03:50|110642.9|110452.5|110642.7|110452.5|110645.2|110452.5|110642.7|110452.5|4
1733353440000|2024-12-04 23:04:00|110641.3|110452.6|110641.3|110441.3|110641.6|110452.6|110641.3|110441.3|5
1733353450000|2024-12-04 23:04:10|110641.5|110441.5|110637.3|110448.3|110641.5|110448.3|110634|110441.4|5
1733353460000|2024-12-04 23:04:20|110637.4|110448.2|110636.6|110447.4|110642.1|110452.9|110636.6|110446.6|8
1733353470000|2024-12-04 23:04:30|110637.3|110451.3|110641.3|110452.9|110641.4|110452.9|110637.3|110451.3|6
1733353480000|2024-12-04 23:04:40|110641.6|110453.3|110641.5|110453.4|110641.6|110453.4|110641.3|110453|6
1733353490000|2024-12-04 23:04:50|110641.2|110453.1|110641.5|110452.6|110641.5|110453.3|110636.7|110444.9|8
1733353500000|2024-12-04 23:05:00|110622|110449.8|110645.1|110456.1|110651.2|110462.2|110622|110448.6|17
1733353510000|2024-12-04 23:05:10|110647.6|110454.9|110644.8|110462.2|110650|110465|110640.2|110454.9|11
1733353520000|2024-12-04 23:05:20|110638.8|110456.2|110640.8|110458.5|110642.8|110459.2|110638.8|110456.2|7
1733353530000|2024-12-04 23:05:30|110640.7|110458.4|110640.5|110458.7|110640.9|110459|110640.5|110458.4|6
1733353540000|2024-12-04 23:05:40|110640.4|110458.4|110640|110458.4|110640.4|110458.4|110640|110458.4|2
1733353550000|2024-12-04 23:05:50|110643.4|110443.4|110645.2|110445.2|110646.3|110446.3|110643.4|110443.4|8
1733353560000|2024-12-04 23:06:00|110644.2|110444.2|110644|110444|110644.2|110444.2|110644|110444|2
1733353570000|2024-12-04 23:06:10|110644.1|110444.1|110641.4|110460.6|110644.1|110460.6|110634.1|110444.1|8
1733353580000|2024-12-04 23:06:20|110634.1|110463.8|110634|110463.8|110634.1|110463.9|110633.9|110463.8|5
1733353590000|2024-12-04 23:06:30|110615.3|110486.5|110615.1|110486|110615.3|110486.5|110615.1|110486|3
1733353600000|2024-12-04 23:06:40|110615.2|110485.6|110615.1|110485.6|110615.2|110485.6|110615.1|110485.6|3
1733353610000|2024-12-04 23:06:50|110643.5|110443.5|110616.4|110486.4|110643.5|110490.2|110616.4|110443.2|5
1733353620000|2024-12-04 23:07:00|110616.5|110486.3|110616.1|110485.4|110619.6|110489.4|110613.1|110482.9|8
1733353630000|2024-12-04 23:07:10|110619.4|110488.6|110633.1|110458.5|110636.4|110490.2|110612.8|110458.5|11
1733353640000|2024-12-04 23:07:20|110633.3|110459.3|110630.6|110457.1|110633.3|110459.7|110630.6|110456.9|9
1733353650000|2024-12-04 23:07:30|110631.1|110457.7|110629.7|110456.3|110632.6|110459.2|110627.4|110454|7
1733353660000|2024-12-04 23:07:40|110630|110456.6|110632.6|110459.6|110636|110462.7|110630|110456.6|12
1733353670000|2024-12-04 23:07:50|110630|110457.1|110609.8|110479|110635.4|110479|110609.8|110453.4|39
1733353680000|2024-12-04 23:08:00|110613|110482.2|110612.6|110482.6|110616.6|110485.9|110612.6|110482.2|9
1733353690000|2024-12-04 23:08:10|110612.5|110482.8|110612.3|110482.8|110616.1|110486.4|110612.3|110482.7|6
1733353700000|2024-12-04 23:08:20|110612.2|110482.9|110612.2|110482.9|110612.2|110482.9|110612.2|110482.9|2
1733353710000|2024-12-04 23:08:30|110615.4|110486.1|110612|110483|110615.8|110486.5|110611.4|110482|12
1733353720000|2024-12-04 23:08:40|110615.9|110486.9|110629.9|110459.9|110630.4|110487.1|110611.8|110458.9|11
1733353730000|2024-12-04 23:08:50|110630.1|110460.2|110626.5|110456.6|110630.1|110460.2|110623.8|110453.9|7
1733353740000|2024-12-04 23:09:00|110627|110457.4|110629.7|110460.4|110629.7|110460.4|110626.5|110457|7
1733353750000|2024-12-04 23:09:10|110627|110457.7|110626.6|110457.4|110627|110457.7|110626.6|110457.4|3
1733353760000|2024-12-04 23:09:20|110626.5|110457.5|110624.3|110455.3|110629.2|110460.2|110624.3|110455.3|4
1733353770000|2024-12-04 23:09:30|110626.7|110457.7|110626.6|110457.7|110626.7|110457.7|110626.6|110457.7|2
1733353780000|2024-12-04 23:09:40|110626.5|110457.8|110626.5|110457.9|110626.5|110457.9|110626.5|110457.8|3
1733353800000|2024-12-04 23:10:00|110635|110435|110635.1|110435.1|110635.2|110435.2|110635|110435|4
1733353810000|2024-12-04 23:10:10|110621.8|110453.5|110621.9|110453.6|110637.1|110456.2|110618|110448.2|10
1733353820000|2024-12-04 23:10:20|110619.8|110451.4|110628|110459.6|110628|110459.6|110616.4|110448.1|20
1733353830000|2024-12-04 23:10:30|110627.9|110459.7|110627.9|110459.8|110627.9|110459.8|110627.9|110459.7|3
1733353840000|2024-12-04 23:10:40|110627.4|110459.5|110628.2|110460.4|110628.3|110460.4|110627.4|110459.5|4
1733353850000|2024-12-04 23:10:50|110628.3|110460.5|110637.9|110470.4|110639.3|110471.9|110628.3|110460.5|20
1733353860000|2024-12-04 23:11:00|110642.3|110474.9|110658.2|110485.1|110663.7|110490.7|110639.4|110471.9|33
1733353870000|2024-12-04 23:11:10|110663.8|110490.4|110659.1|110490.1|110663.8|110490.6|110655|110485.3|19
1733353880000|2024-12-04 23:11:20|110652.1|110483.2|110651.1|110486.6|110657.2|110490.9|110649.5|110480.5|16
1733353890000|2024-12-04 23:11:30|110651|110489.2|110649.5|110485|110653.6|110489.3|110649.5|110485|10
1733353900000|2024-12-04 23:11:40|110652.6|110488.1|110655.7|110490.9|110656.4|110491.9|110647.1|110482.6|21
1733353910000|2024-12-04 23:11:50|110655.6|110490.8|110677.9|110517.6|110684.2|110530|110652.3|110487.5|37
1733353920000|2024-12-04 23:12:00|110675.5|110514.9|110672.9|110508.1|110676.9|110517.4|110666.7|110506.7|29
1733353930000|2024-12-04 23:12:10|110673.2|110507.8|110673.2|110508.8|110676.7|110511.6|110670.5|110505.9|19
1733353940000|2024-12-04 23:12:20|110674.5|110505.4|110669.6|110505.5|110675.6|110510.3|110667.5|110503.3|45
1733353950000|2024-12-04 23:12:30|110669.9|110504.9|110674|110474|110674|110509.4|110665.8|110474|31
1733353960000|2024-12-04 23:12:40|110669.9|110504.5|110670|110505.6|110673.3|110508.2|110667.6|110502.7|15
1733353970000|2024-12-04 23:12:50|110669.9|110505.7|110677.1|110508.2|110684.2|110516.7|110648.8|110505.7|33
1733353980000|2024-12-04 23:13:00|110679.2|110510.7|110677.6|110507.2|110679.2|110510.7|110672.8|110504.4|18
1733353990000|2024-12-04 23:13:10|110674.6|110507.1|110676.6|110508.1|110677.5|110508.1|110674.6|110504.4|9
1733354000000|2024-12-04 23:13:20|110676.5|110505.3|110675|110510.6|110678.6|110514.3|110669.6|110505.3|30
1733354010000|2024-12-04 23:13:30|110675.1|110510.5|110673.4|110508.2|110678.3|110512.3|110666|110504|29
1733354020000|2024-12-04 23:13:40|110672|110505.4|110675.3|110508|110675.4|110508.2|110672|110505.1|11
1733354030000|2024-12-04 23:13:50|110674.8|110507.9|110674.9|110508.3|110674.9|110508.3|110674.8|110507.9|4
1733354040000|2024-12-04 23:14:00|110676.2|110511|110675.4|110508.5|110676.3|110511|110670.7|110505.4|22
1733354050000|2024-12-04 23:14:10|110675.5|110507.3|110670.4|110502.1|110676.7|110507.3|110667.5|110499.3|34
1733354060000|2024-12-04 23:14:20|110672.9|110504.8|110669.5|110502.9|110672.9|110505.6|110669.3|110502.1|9
1733354070000|2024-12-04 23:14:30|110671.9|110505.6|110668.9|110501.9|110672.4|110505.6|110666.1|110499.9|23
1733354080000|2024-12-04 23:14:40|110672|110505.4|110669.6|110502.7|110672.5|110505.4|110666.4|110499.7|22
1733354090000|2024-12-04 23:14:50|110672.2|110505.4|110669.1|110499.1|110672.6|110505.5|110666.6|110499.1|19
1733354100000|2024-12-04 23:15:00|110672|110501.9|110669.6|110522.4|110673.5|110534.7|110660.7|110499.2|44
1733354110000|2024-12-04 23:15:10|110667.1|110518|110666.7|110518.4|110667.1|110518.4|110666.7|110518|5
1733354120000|2024-12-04 23:15:20|110660.8|110519.4|110660.4|110516.5|110663.1|110519.4|110655.9|110509.6|16
1733354130000|2024-12-04 23:15:30|110656.8|110514.1|110652.8|110509.3|110656.8|110514.1|110652.8|110508.4|6
1733354140000|2024-12-04 23:15:40|110652.6|110509.4|110652.6|110509.5|110652.6|110509.5|110652.6|110509.4|2
1733354150000|2024-12-04 23:15:50|110655.3|110512.2|110653|110512|110655.3|110512.2|110645.8|110504.7|27
1733354160000|2024-12-04 23:16:00|110648.6|110507.6|110651.8|110514.8|110653.1|110515.1|110647.2|110506.6|22
1733354170000|2024-12-04 23:16:10|110651.7|110515|110651.6|110515|110651.7|110515|110651.6|110515|3
1733354180000|2024-12-04 23:16:20|110651.5|110515.1|110651.3|110513.9|110651.5|110515.1|110651.3|110511.8|6
1733354190000|2024-12-04 23:16:30|110647.9|110512|110646.1|110508.4|110663|110520.3|110646.1|110507.2|9
1733354200000|2024-12-04 23:16:40|110646.2|110508.5|110647.6|110511.1|110651|110514.6|110646.2|110506.5|8
1733354210000|2024-12-04 23:16:50|110647.5|110510.9|110646.4|110509.6|110654.5|110517.8|110646.4|110509.6|10
1733354220000|2024-12-04 23:17:00|110647.3|110508.7|110647.3|110509.3|110647.3|110509.3|110647.3|110508.6|3
1733354230000|2024-12-04 23:17:10|110647|110508.8|110647|110508.8|110647|110508.8|110647|110508.8|2
1733354240000|2024-12-04 23:17:20|110647.5|110509.1|110645.4|110504.5|110650|110511.6|110643.2|110503.3|5
1733354250000|2024-12-04 23:17:30|110645.7|110504.1|110645.5|110504.3|110645.7|110504.3|110645.5|110504.1|2
1733354260000|2024-12-04 23:17:40|110642.5|110504.4|110643|110500.9|110643|110504.4|110642.5|110500.9|4
1733354270000|2024-12-04 23:17:50|110643.1|110500.8|110639.6|110498.3|110643.4|110500.8|110639.6|110498.3|8
1733354280000|2024-12-04 23:18:00|110641.2|110497.4|110644.5|110501|110644.5|110501|110641.1|110497.4|5
1733354290000|2024-12-04 23:18:10|110644.2|110501.4|110644|110502|110648.2|110504.5|110644|110501.4|10
1733354300000|2024-12-04 23:18:20|110643.5|110501.5|110645.5|110501.3|110645.5|110502.7|110643.5|110501.2|8
1733354310000|2024-12-04 23:18:30|110646|110502.5|110646.5|110505.2|110648.6|110505.2|110643.1|110501.7|10
1733354320000|2024-12-04 23:18:40|110644.1|110502.7|110643.7|110501.9|110647|110505.4|110643.5|110501.8|21
1733354330000|2024-12-04 23:18:50|110644.1|110502.3|110645.7|110503.5|110648.2|110506|110644|110502.2|21
1733354340000|2024-12-04 23:19:00|110648.2|110506|110646.1|110503.2|110648.2|110506|110645.7|110503.2|5
1733354350000|2024-12-04 23:19:10|110647.3|110502.9|110646.3|110504|110647.3|110504|110646.3|110502.9|4
1733354360000|2024-12-04 23:19:20|110646.1|110500.7|110646.9|110503.4|110646.9|110503.7|110646.1|110500.7|7
1733354370000|2024-12-04 23:19:30|110646.6|110503.3|110678.8|110478.8|110681.4|110503.6|110646.6|110476.8|9
1733354380000|2024-12-04 23:19:40|110678.9|110478.9|110675.8|110475.8|110680.6|110480.6|110675.3|110475.3|9
1733354390000|2024-12-04 23:19:50|110641.3|110496.8|110641.7|110496|110643.7|110496.8|110640.4|110496|5
1733354400000|2024-12-04 23:20:00|110642.9|110497.3|110646.6|110500.9|110646.6|110500.9|110642.9|110497.3|5
1733354410000|2024-12-04 23:20:10|110644|110498.3|110640.3|110494.4|110644.1|110498.3|110640.3|110494.4|9
1733354420000|2024-12-04 23:20:20|110643.2|110497.2|110640.8|110495.5|110643.2|110497.2|110638|110492.7|13
1733354430000|2024-12-04 23:20:30|110643.9|110498.5|110635.9|110491.4|110643.9|110498.5|110635.9|110491.4|5
1733354440000|2024-12-04 23:20:40|110635.7|110491.6|110640.7|110496.6|110643.3|110499.2|110635.7|110491.6|10
1733354450000|2024-12-04 23:20:50|110638|110493.8|110632.6|110489.9|110643.2|110499.7|110632.6|110489.9|22
1733354460000|2024-12-04 23:21:00|110637.5|110494.9|110642.4|110502.6|110643|110503.1|110634.3|110491.7|43
1733354470000|2024-12-04 23:21:10|110639.1|110499.3|110642.7|110502.9|110642.7|110502.9|110639.1|110499.3|2
1733354480000|2024-12-04 23:21:20|110642.6|110503|110642.2|110503|110642.6|110503|110642.2|110502.9|5
1733354490000|2024-12-04 23:21:30|110642|110500.7|110642.1|110501.7|110642.1|110501.7|110642|110500.7|10
1733354500000|2024-12-04 23:21:40|110665.4|110465.4|110665.4|110465.4|110665.6|110465.6|110665.4|110465.4|3
1733354510000|2024-12-04 23:21:50|110665.6|110465.6|110665.8|110465.8|110665.8|110465.8|110665.6|110465.6|2
1733354520000|2024-12-04 23:22:00|110637.2|110497.4|110625.2|110482.8|110638|110498.5|110619.3|110478.1|21
1733354530000|2024-12-04 23:22:10|110623.7|110481.4|110622.4|110481.8|110623.7|110481.8|110622.4|110481.4|6
1733354540000|2024-12-04 23:22:20|110622.2|110481.6|110622.6|110482.1|110624.3|110483.8|110611.7|110471.3|40
1733354550000|2024-12-04 23:22:30|110617.7|110477.3|110611|110470.1|110624.4|110484|110605|110464.1|49
1733354560000|2024-12-04 23:22:40|110613.8|110472.9|110610.4|110468.8|110614.1|110473.1|110605.4|110464.6|37
1733354570000|2024-12-04 23:22:50|110608.8|110467.2|110604.5|110462.8|110613.4|110471.6|110602.1|110460.4|32
1733354580000|2024-12-04 23:23:00|110607.2|110465.6|110604.2|110462.3|110610.2|110468.5|110600.6|110459|33
1733354590000|2024-12-04 23:23:10|110605.6|110460.6|110611|110469.2|110612.4|110470.5|110602.6|110459.4|37
1733354600000|2024-12-04 23:23:20|110613.8|110471.9|110611.2|110469.8|110613.8|110471.9|110604.7|110463.4|24
1733354610000|2024-12-04 23:23:30|110608.8|110467.4|110605.3|110464.3|110611.2|110470.2|110603.3|110462.4|25
1733354620000|2024-12-04 23:23:40|110609.2|110468.1|110607.5|110467.1|110609.2|110468.1|110600.2|110459.8|17
1733354630000|2024-12-04 23:23:50|110605.1|110464.7|110606|110465.8|110607.5|110467.1|110598.2|110457.8|10
1733354640000|2024-12-04 23:24:00|110605.9|110465.9|110605.9|110465.9|110605.9|110465.9|110605.9|110465.9|1
1733354650000|2024-12-04 23:24:10|110605.8|110466|110605.8|110466|110605.8|110466|110605.8|110466|2
1733354660000|2024-12-04 23:24:20|110606.1|110466.4|110633.4|110433.4|110633.4|110466.4|110606.1|110433.4|3
1733354670000|2024-12-04 23:24:30|110603.2|110463.7|110604.9|110465.4|110605.2|110465.7|110600.2|110460.6|8
1733354680000|2024-12-04 23:24:40|110601.9|110462.4|110596.7|110457.4|110602.8|110463.4|110592|110452.5|30
1733354690000|2024-12-04 23:24:50|110600.9|110461.5|110598.6|110459.7|110601.5|110462.4|110592.3|110452.9|37
1733354700000|2024-12-04 23:25:00|110596.1|110457.2|110602.2|110461.6|110603.3|110463.2|110592.9|110454|53
1733354710000|2024-12-04 23:25:10|110598.5|110457.9|110599.5|110458.5|110602.4|110461.5|110595.4|110454.4|18
1733354720000|2024-12-04 23:25:20|110603.2|110462.2|110599.6|110458.6|110603.7|110462.7|110597.2|110456.2|19
1733354730000|2024-12-04 23:25:30|110602.9|110462|110600.5|110459.9|110603.6|110462.7|110596.6|110455.7|28
1733354740000|2024-12-04 23:25:40|110603.8|110463.2|110599.7|110459.2|110603.8|110463.2|110593.6|110453.3|27
1733354750000|2024-12-04 23:25:50|110600|110459.3|110600.2|110459.4|110600.2|110459.4|110600|110459.3|4
1733354760000|2024-12-04 23:26:00|110602.8|110462|110600.7|110459.7|110603.3|110462.5|110594.4|110453.5|30
1733354770000|2024-12-04 23:26:10|110603.3|110462.3|110597.6|110456.7|110603.3|110462.3|110592.1|110451.1|22
1733354780000|2024-12-04 23:26:20|110597.4||110597.4||110597.4||110597.4||1
1733354790000|2024-12-04 23:26:30||110456.9||110456.9||110456.9||110456.9|1
1733354800000|2024-12-04 23:26:40|110597.3|110457|110625.6|110425.6|110625.6|110457|110597.3|110421.5|8
1733354810000|2024-12-04 23:26:50|110626|110426|110598.7|110459.2|110626.4|110463.4|110592.6|110426|37
1733354820000|2024-12-04 23:27:00|110594.2|110454.7|110598.1|110456.3|110602.8|110461.8|110593|110451.2|30
1733354830000|2024-12-04 23:27:10|110598|110456.2|110602.6|110461.2|110602.6|110461.2|110594.4|110453.3|10
1733354840000|2024-12-04 23:27:20|110602.8|110461.4|110599.4|110458.2|110602.8|110461.4|110596|110454.7|12
1733354850000|2024-12-04 23:27:30|110599.8|110458.6|110609.1|110469.3|110612.5|110474.1|110597.2|110455.6|36
1733354860000|2024-12-04 23:27:40|110605.9|110466.2|110609.3|110467.8|110614.7|110472.9|110605.8|110464.1|30
1733354870000|2024-12-04 23:27:50|110609.8|110468.3|110610.9|110468.9|110615.2|110473.8|110605.8|110463.8|47
1733354880000|2024-12-04 23:28:00|110614.4|110472.5|110613.3|110471.2|110614.4|110472.5|110604.4|110462.1|33
1733354890000|2024-12-04 23:28:10|110608.1|110466|110630.8|110499.8|110632.1|110499.8|110606.9|110464.9|20
1733354900000|2024-12-04 23:28:20|110630.9|110500.1|110630.3|110498.6|110633.1|110501.3|110630.3|110498.1|7
1733354910000|2024-12-04 23:28:30|110629.4|110498|110626.6|110497.2|110629.5|110499.3|110625.9|110495.7|15
1733354920000|2024-12-04 23:28:40|110629.4|110500|110623.3|110496.9|110629.7|110502|110622.3|110487|23
1733354930000|2024-12-04 23:28:50|110622.9|110496.6|110622.7|110496.8|110622.9|110497.9|110622.7|110494.6|7
1733354940000|2024-12-04 23:29:00|110585.4|110535.4|110585.4|110535.4|110585.5|110535.5|110585.4|110535.4|3
1733354950000|2024-12-04 23:29:10|110585.6|110535.6|110623.4|110498.1|110623.4|110539.2|110585.6|110496.1|8
1733354960000|2024-12-04 23:29:20|110623.3|110498.2|110592.1|110542.1|110629|110542.1|110591.2|110466.1|14
1733354970000|2024-12-04 23:29:30|110593.7|110543.7|110594.3|110544.3|110597.2|110547.2|110593|110543|12
1733354980000|2024-12-04 23:29:40|110595.8|110545.8|110597.3|110547.3|110598.5|110548.5|110594|110544|11
1733354990000|2024-12-04 23:29:50|110628.4|110499|110602.6|110468.7|110628.4|110528|110578|110462.4|15
1733355000000|2024-12-04 23:30:00|110605.6|110471.7|110600.4|110464.3|110608.6|110473|110600.4|110464.3|9
1733355010000|2024-12-04 23:30:10|110596.1|110460|110600.2|110463|110603.1|110465.6|110593|110456.9|32
1733355020000|2024-12-04 23:30:20|110604|110466.9|110593.2|110453.8|110633.7|110467.1|110591.9|110424.8|41
1733355030000|2024-12-04 23:30:30|110595.8|110456.4|110591|110452.1|110624.4|110458.1|110590.5|110424.4|44
1733355040000|2024-12-04 23:30:40|110592.4|110453.5|110623.5|110423.5|110624.8|110458.1|110587.6|110422.7|60
1733355050000|2024-12-04 23:30:50|110623.1|110423.1|110592|110453.1|110624.4|110457.1|110589.9|110422.3|51
1733355060000|2024-12-04 23:31:00|110592.7|110453.8|110593.3|110453.8|110624.8|110458.4|110590.7|110424|39
1733355070000|2024-12-04 23:31:10|110590.7|110451.2|110591.7|110451.2|110597.4|110457.4|110590.7|110450.2|54
1733355080000|2024-12-04 23:31:20|110594.2|110453.8|110589.4|110450.5|110595.5|110455.4|110585.8|110446.8|53
1733355090000|2024-12-04 23:31:30|110589.7|110450.1|110587.1|110449.5|110592|110452.6|110582.2|110441.5|57
1733355100000|2024-12-04 23:31:40|110587|110449.4|110585.6|110446.1|110593.7|110455.2|110584.4|110444.3|25
1733355110000|2024-12-04 23:31:50|110586.8|110445.6|110587.4|110447.3|110590.2|110449|110584.2|110442.2|29
1733355120000|2024-12-04 23:32:00|110584.2|110444.3|110585|110443.6|110587.8|110447.3|110584.2|110443.5|8
1733355130000|2024-12-04 23:32:10|110587.7|110446.3|110589.6|110447.3|110593.6|110450.5|110585.9|110444.5|23
1733355140000|2024-12-04 23:32:20|110592.5|110450.2|110589.1|110448.1|110592.5|110450.3|110589.1|110445.4|12
1733355150000|2024-12-04 23:32:30|110589.2|110447.7|110588.9|110447.2|110590.1|110447.7|110588.9|110447.1|5
1733355160000|2024-12-04 23:32:40|110591.7|110450|110588.7|110446.6|110592.6|110450|110588.6|110446.5|8
1733355170000|2024-12-04 23:32:50|110586.4|110446|110586.7|110446.2|110586.7|110446.2|110586.4|110446|4
1733355180000|2024-12-04 23:33:00|110588.3|110446.6|110586.5|110445.8|110589.5|110448.8|110586.5|110445.8|6
1733355190000|2024-12-04 23:33:10|110586.6||110587.2||110589.8||110586.5||5
1733355200000|2024-12-04 23:33:20|110587.9|110445.1|110586.8|110445.9|110587.9|110445.9|110585.7|110445.1|6
1733355210000|2024-12-04 23:33:30|110586.7|110446.1|110587.7|110446.1|110587.7|110446.1|110586.7|110445.6|6
1733355220000|2024-12-04 23:33:40|110623.9|110423.9|110623.2|110423.2|110623.9|110423.9|110623.1|110423.1|6
1733355230000|2024-12-04 23:33:50|110623.7|110423.7|110590.9|110449.8|110624.7|110449.8|110590.9|110423.7|4
1733355240000|2024-12-04 23:34:00|110590|110450.8|110590.9|110451.4|110591.3|110451.7|110590|110450.8|8
1733355250000|2024-12-04 23:34:10|110594.1|110454.5|110595.2|110545.2|110626.5|110548.1|110589.5|110451.3|15
1733355260000|2024-12-04 23:34:20|110592.7|110542.7|110596.2|110546.2|110598.3|110548.3|110592.7|110542.7|8
1733355270000|2024-12-04 23:34:30|110596.5|110546.5|110594.6|110544.6|110600|110550|110594.6|110544.6|4
1733355280000|2024-12-04 23:34:40|110625.6|110493.1|110600.4|110467.9|110625.6|110522.2|110559.5|110457.4|24
1733355290000|2024-12-04 23:34:50|110600.9|110468.3|110604.3|110466.8|110604.3|110470.9|110599.5|110462.7|21
1733355300000|2024-12-04 23:35:00|110599.7|110462.3|110596.5|110459|110602.1|110464.7|110595.9|110457.7|19
1733355310000|2024-12-04 23:35:10|110596.6|110463.6|110599.8|110462|110601.4|110463.7|110595.6|110457.8|11
1733355320000|2024-12-04 23:35:20|110600.3|110461.6|110601.7|110463.1|110609.6|110475.6|110600.3|110461.6|8
1733355330000|2024-12-04 23:35:30|110601.4|110462.7|110607.3|110467.7|110610.7|110471.1|110599.3|110459.1|29
1733355340000|2024-12-04 23:35:40|110610.7|110470.5|110610.6|110471|110613.1|110473|110609.1|110468.9|8
1733355350000|2024-12-04 23:35:50|110610.5|110471.1|110609.2|110470.4|110610.5|110471.1|110609.2|110470.4|4
1733355360000|2024-12-04 23:36:00|110609.8|110470.8|110637|110505.5|110637|110545.7|110595.7|110470.5|13
1733355370000|2024-12-04 23:36:10|110599.4|110505.6|110600.1|110550.1|110600.3|110550.3|110599.4|110505.6|13
1733355380000|2024-12-04 23:36:20|110600.2|110550.2|110600.1|110550.1|110600.3|110550.3|110600.1|110550.1|4
1733355390000|2024-12-04 23:36:30|110602.8|110552.8|110600|110550|110602.8|110552.8|110600|110550|6
1733355400000|2024-12-04 23:36:40|110599.9|110549.9|110614.9|110481|110626.7|110549.9|110572.9|110469.1|14
1733355410000|2024-12-04 23:36:50|110612.9|110479.5|110610.8|110475|110612.9|110479.5|110607.1|110472.2|40
1733355420000|2024-12-04 23:37:00|110611.4|110474.4|110612.2|110473.6|110612.2|110474.7|110608.4|110470.9|20
1733355430000|2024-12-04 23:37:10|110612.3|110473.5|110619.9|110480.2|110619.9|110480.2|110608.3|110469.6|13
1733355440000|2024-12-04 23:37:20|110625.8|110475.6|110626.5|110476.1|110626.5|110476.2|110625.8|110475.6|4
1733355450000|2024-12-04 23:37:30||110476.4||110476.4||110476.4||110476.4|1
1733355460000|2024-12-04 23:37:40|110626.4|110476.3|110626.4|110476.3|110626.4|110476.3|110626.4|110476.3|2
1733355470000|2024-12-04 23:37:50|110646.7|110446.7|110633.9|110483.5|110646.7|110486.8|110631.2|110446.7|9
1733355480000|2024-12-04 23:38:00|110633.8||110633.8||110633.8||110633.8||1
1733355490000|2024-12-04 23:38:10|110634|110483.4|110634.2|110483|110634.2|110483.4|110634|110483|4
1733355500000|2024-12-04 23:38:20|110634.6|110483.1|110658.3|110458.3|110658.3|110484.3|110634.6|110458.3|9
1733355510000|2024-12-04 23:38:30|110658.4|110458.4|110658.4|110458.4|110658.7|110458.7|110658.4|110458.4|3
1733355520000|2024-12-04 23:38:40|110658.2|110458.2|110658.2|110458.2|110658.2|110458.2|110658.2|110458.2|1
1733355530000|2024-12-04 23:38:50|110634.7|110484.3|110638.6|110488.4|110638.6|110488.4|110634.7|110484.3|5
1733355550000|2024-12-04 23:39:10|110638.1|110488|110638.2|110487.9|110638.2|110488|110638.1|110487.9|4
1733355560000|2024-12-04 23:39:20|110636.9|110484.7|110633.4|110483|110638.2|110484.7|110633.4|110483|5
1733355570000|2024-12-04 23:39:30|110633.7|110483.2|110634|110483.4|110634|110483.4|110633.7|110483.2|4
1733355580000|2024-12-04 23:39:40|110635.6|110484.8|110634.4|110483.6|110635.6|110484.8|110634.4|110483.6|3
1733355590000|2024-12-04 23:39:50|110634.8|110483.9|110635.2|110483.9|110638.4|110487.5|110634.3|110483.4|8
1733355600000|2024-12-04 23:40:00|110635.3|110483.8|110634.8|110482.9|110635.3|110483.8|110631.2|110479.2|9
1733355610000|2024-12-04 23:40:10|110635.3|110482.8|110635.2|110483|110641.3|110489.1|110635.2|110482.8|8
1733355620000|2024-12-04 23:40:20|110633.9|110481.8|110632.6|110480.1|110635.2|110481.8|110632.6|110480.1|8
1733355630000|2024-12-04 23:40:30|110633.1|110480.5|110633.1|110480.5|110633.1|110480.5|110633.1|110480.5|2
1733355640000|2024-12-04 23:40:40|110629.8|110477.2|110627.3|110474.5|110630.1|110477.4|110625|110472.4|8
1733355650000|2024-12-04 23:40:50|110627.4|110469.6|110628.3|110475.2|110628.3|110475.2|110622.4|110469.6|10
1733355660000|2024-12-04 23:41:00|110628.4|110475.1|110626.9|110473.5|110631.6|110478.3|110626.9|110473.4|8
1733355680000|2024-12-04 23:41:20|110627.1|110473.6|110627.1|110473.6|110627.1|110473.6|110627.1|110473.6|1
1733355690000|2024-12-04 23:41:30|110627.3|110473.4|110624|110470|110649.1|110473.4|110620.6|110443.7|9
1733355700000|2024-12-04 23:41:40|110623.9|110470.1|110623.9|110470.1|110623.9|110470.1|110623.9|110470.1|2
1733355710000|2024-12-04 23:41:50|110626.4|110468.6|110629.3|110475.4|110631.6|110477.7|110625.2|110468.6|11
1733355720000|2024-12-04 23:42:00|110628.8|110475.6|110627.5|110474.4|110628.8|110475.7|110627.5|110472.9|6
1733355730000|2024-12-04 23:42:10|110626.5|110473.5|110622.5|110469.3|110626.9|110473.8|110622.5|110469.3|6
1733355740000|2024-12-04 23:42:20|110623.7|110469.4|110623.8|110469.4|110623.8|110469.6|110623.7|110469.4|5
1733355750000|2024-12-04 23:42:30|110623.9|110469.5|110623.8|110469.4|110623.9|110469.5|110623.8|110469.4|4
1733355760000|2024-12-04 23:42:40|110624|110469.5|110647.2|110447.2|110647.2|110469.5|110624|110447.2|3
1733355770000|2024-12-04 23:42:50|110647.1|110447.1|110620.9|110477.2|110647.1|110477.2|110620.9|110447.1|2
1733355780000|2024-12-04 23:43:00|110620.8|110477.1|110621|110477.2|110622.3|110478.3|110619.8|110475.5|8
1733355790000|2024-12-04 23:43:10|110620.8|110477.1|110621|110477.4|110621|110477.4|110620.8|110477.1|4
1733355800000|2024-12-04 23:43:20|110620.9|110477.5|110644.6|110444.6|110647.9|110479.2|110620.8|110444.6|12
1733355810000|2024-12-04 23:43:30|110646.9|110446.9|110644.6|110444.6|110647|110447|110644.6|110444.6|3
1733355820000|2024-12-04 23:43:40|110621.7|110479.7|110618.7|110476.3|110621.7|110479.7|110615.7|110473.4|11
1733355830000|2024-12-04 23:43:50|110618.8|110476.2|110618.8|110476.2|110618.9|110476.2|110618.8|110476.2|4
1733355840000|2024-12-04 23:44:00|110617.6|110476.4|110618.3|110475.8|110619|110476.5|110617.6|110475.8|7
1733355850000|2024-12-04 23:44:10|110615.8|110473.2|110617.8|110475.3|110619.1|110476.5|110615.8|110473.2|11
1733355860000|2024-12-04 23:44:20|110618|110475.6|110620.8|110478.4|110620.8|110478.4|110618|110475.6|3
1733355870000|2024-12-04 23:44:30|110623.3|110478.5|110622.3|110480|110624.5|110482.2|110621.6|110477|10
1733355880000|2024-12-04 23:44:40|110623|110479.9|110623|110480.8|110623|110480.8|110623|110479.9|3
1733355890000|2024-12-04 23:44:50|110623.2|110481.4|110635.3|110490.9|110639.8|110497|110623.2|110481.3|15
1733355900000|2024-12-04 23:45:00|110635.8|110493.4|110635.8|110494.2|110637.3|110495.1|110635.8|110491.4|7
1733355910000|2024-12-04 23:45:10|110636.4|110494.8|110637.6|110494.7|110637.9|110494.8|110636.4|110494.7|6
1733355920000|2024-12-04 23:45:20|110637.7|110461.1|110664.1|110464.1|110664.2|110464.2|110636.5|110461.1|6
1733355930000|2024-12-04 23:45:30|110661.2|110461.2|110660.9|110460.9|110661.2|110461.2|110660.9|110460.9|3
1733355940000|2024-12-04 23:45:40|110633.1|110491.3|110634.6|110493.8|110636.2|110494.4|110633.1|110491.3|8
1733355950000|2024-12-04 23:45:50|110633.8|110493|110628.1|110486.1|110634.1|110493|110628.1|110486.1|9
1733355960000|2024-12-04 23:46:00|110619.8|110477.9|110620.4|110478|110622.7|110480.7|110617.1|110474.8|12
1733355970000|2024-12-04 23:46:10|110620.8|110478.2|110620.5|110478.1|110620.8|110478.2|110617.7|110475.2|7
1733355980000|2024-12-04 23:46:20|110618|110478.2|110617.8|110475.7|110618|110478.2|110617.8|110474.1|7
1733355990000|2024-12-04 23:46:30|110618.1|110473.2|110613.4|110471.2|110618.1|110473.2|110613.4|110471.2|8
1733356000000|2024-12-04 23:46:40|110613.5|110471.1|110613.5|110471.1|110613.5|110471.1|110613.5|110470.8|4
1733356010000|2024-12-04 23:46:50|110613.4|110471.2|110613.4|110471.1|110613.4|110471.2|110613.4|110471.1|3
1733356020000|2024-12-04 23:47:00|110641.7|110470.9|110615.6|110472.6|110641.7|110472.9|110613.4|110441.6|9
1733356030000|2024-12-04 23:47:10|110615.9|110472.8|110617.8|110475.1|110626.9|110487.4|110615.5|110472.7|14
1733356040000|2024-12-04 23:47:20|110621.9|110479.2|110617.6|110476.9|110622.6|110480.1|110617.6|110476.9|8
1733356050000|2024-12-04 23:47:30|110614.8|110474.1|110614.8|110472.9|110614.8|110475.6|110614.8|110472.9|3
1733356060000|2024-12-04 23:47:40|110614.6||110614.6||110614.6||110614.6||1
1733356070000|2024-12-04 23:47:50|110614.7|110473|110617.7|110475.9|110617.7|110475.9|110614.7|110473|3
1733356080000|2024-12-04 23:48:00||110476||110476||110476||110476|1
1733356090000|2024-12-04 23:48:10|110617.6|110476.1|110618.9|110477.3|110618.9|110477.3|110617.6|110474.5|4
1733356100000|2024-12-04 23:48:20|110619.2|110477.6|110646.7|110446.7|110646.7|110477.6|110617.8|110446.7|9
1733356110000|2024-12-04 23:48:30|110646.5|110446.5|110646.9|110446.9|110648.8|110448.8|110644.8|110444.8|7
1733356120000|2024-12-04 23:48:40|110650.4|110450.4|110648.6|110448.6|110650.4|110450.4|110648.5|110448.5|4
1733356130000|2024-12-04 23:48:50|110646.4|110446.4|110621.8|110478.5|110646.9|110479.9|110618.3|110445.1|15
1733356140000|2024-12-04 23:49:00|110619.3|110477|110619.9|110477.4|110621.3|110478.2|110616.2|110474.4|16
1733356150000|2024-12-04 23:49:10|110622.9|110480.3|110622.1|110477.3|110622.9|110480.3|110618.9|110476.3|18
1733356160000|2024-12-04 23:49:20|110619.3|110480|110624.8|110484.7|110624.8|110484.7|110618.4|110477.1|31
1733356170000|2024-12-04 23:49:30|110626.1|110484.1|110622.3|110480.7|110626.1|110484.4|110622.3|110480.7|9
1733356180000|2024-12-04 23:49:40|110622.5|110480.9|110622.5|110481|110623.8|110481|110622.5|110480.9|5
1733356190000|2024-12-04 23:49:50|110622|110480.4|110613.7|110473.6|110622|110480.4|110611.4|110471.2|11
1733356200000|2024-12-04 23:50:00|110559.7|110509.7|110612.8|110470.7|110612.8|110509.7|110559.7|110469.5|6
1733356210000|2024-12-04 23:50:10|110612.9|110470.6|110612.9|110470.6|110612.9|110470.6|110612.9|110470.6|2
1733356220000|2024-12-04 23:50:20|110643.6|110443.6|110643.6|110443.6|110643.6|110443.6|110643.6|110443.6|1
1733356230000|2024-12-04 23:50:30|110643.1|110443.1|110643.6|110443.6|110643.6|110443.6|110643.1|110443.1|2
1733356240000|2024-12-04 23:50:40|110643.4|110443.4|110643.4|110443.4|110643.5|110443.5|110643.4|110443.4|3
1733356250000|2024-12-04 23:50:50|110611.9|110468.4|110612|110468.2|110612|110468.4|110611.9|110468.2|3
1733356260000|2024-12-04 23:51:00|110612.1|110465.7|110608.1|110464.5|110612.1|110465.7|110608.1|110464.2|5
1733356270000|2024-12-04 23:51:10|110607.7|110464.1|110608.2|110463.7|110608.2|110464.1|110607.7|110463.5|8
1733356280000|2024-12-04 23:51:20|110608.3|110463.4|110605.4|110461.7|110608.3|110464|110605.4|110461.7|5
1733356290000|2024-12-04 23:51:30|110605.3|110461.8|110636.3|110436.3|110636.3|110461.8|110605.3|110436.3|4
1733356300000|2024-12-04 23:51:40|110636.1|110436.1|110636.3|110436.3|110636.4|110436.4|110636.1|110436.1|4
1733356310000|2024-12-04 23:51:50|110633.9|110433.9|110634.7|110434.7|110634.9|110434.9|110633.9|110433.9|3
1733356320000|2024-12-04 23:52:00|110636.6|110436.6|110604.1|110460.8|110636.6|110460.9|110604.1|110436.6|4
1733356330000|2024-12-04 23:52:10|110601.6|110458.3|110601.6|110458.3|110601.6|110458.3|110601.6|110458.3|1
1733356340000|2024-12-04 23:52:20|110604|110460.7|110603.4|110459.9|110604.2|110460.9|110600.8|110457.4|8
1733356360000|2024-12-04 23:52:40|110603.3|110457.5|110604.7|110461.1|110607.1|110463.7|110600.8|110457.5|7
1733356370000|2024-12-04 23:52:50|110601.1|110461.2|110601.1|110457.6|110601.1|110461.2|110596.2|110452.7|6
1733356380000|2024-12-04 23:53:00|110584.7|110457.7|110598.3|110455.5|110603|110461|110584.7|110455|14
1733356390000|2024-12-04 23:53:10|110598.6|110456.7|110598.4|110455.6|110598.6|110457|110598.4|110455.6|4
1733356400000|2024-12-04 23:53:20|110600.7|110456.9|110607.2|110464.9|110611.2|110468.8|110599.7|110456.9|13
1733356410000|2024-12-04 23:53:30|110609.5|110466.9|110609.3|110466.8|110609.5|110466.9|110609.3|110466.8|4
1733356420000|2024-12-04 23:53:40|110610.5|110468|110619.3|110477.6|110619.7|110477.6|110610.5|110468|11
1733356430000|2024-12-04 23:53:50|110616.7|110477.5|110617.2|110475.3|110617.2|110477.5|110614.3|110472.4|5
1733356440000|2024-12-04 23:54:00|110617.5|110475.4|110621.3|110479.8|110621.8|110480|110614.5|110472.4|9
1733356450000|2024-12-04 23:54:10|110621.4|110480|110623.8|110482.4|110623.8|110482.4|110621.4|110480|2
1733356460000|2024-12-04 23:54:20|110623.9|110482.5|110627.4|110485.9|110627.4|110485.9|110622.9|110481.4|5
1733356470000|2024-12-04 23:54:30|110629.3|110487.6|110631.9|110489.7|110631.9|110489.8|110628.4|110486.7|6
1733356480000|2024-12-04 23:54:40|110629.5|110487.3|110625.4|110483.4|110629.5|110487.3|110625.4|110482.1|6
1733356490000|2024-12-04 23:54:50|110626.6|110483.5|110626.8|110484.8|110626.8|110484.8|110625.4|110482.2|6
1733356500000|2024-12-04 23:55:00|110627|110484.4|110635.3|110492.8|110635.3|110492.8|110627|110484.4|6
1733356510000|2024-12-04 23:55:10|110632.5|110490|110633|110490.8|110636|110493.7|110632.3|110490|8
1733356520000|2024-12-04 23:55:20|110629.3|110487|110638.2|110497.7|110641.3|110499.3|110626.4|110484.1|24
1733356530000|2024-12-04 23:55:30|110633|110492.4|110635|110493.5|110637.9|110497.3|110632.8|110492.2|16
1733356540000|2024-12-04 23:55:40|110635.1||110635.1||110635.1||110635.1||1
1733356550000|2024-12-04 23:55:50|110635|110493.2|110634.8|110492.9|110635|110493.2|110634.8|110492.9|3
1733356560000|2024-12-04 23:56:00|110635.1|110493.2|110658.7|110458.7|110659.3|110493.2|110635.1|110458.7|5
1733356570000|2024-12-04 23:56:10|110658.8|110458.8|110631.2|110490.4|110659.1|110490.4|110631.2|110457.1|4
1733356580000|2024-12-04 23:56:20|110630|110489.2|110630.4|110489.5|110632.7|110491.8|110624.2|110483.4|35
1733356590000|2024-12-04 23:56:30|110631.2|110487|110628.5|110486.4|110631.2|110489|110628.5|110486.4|5
1733356600000|2024-12-04 23:56:40|110629.3|110487.1|110629.2|110487|110629.4|110487.2|110623.7|110481.5|8
1733356610000|2024-12-04 23:56:50|110628.8|110486.4|110632|110489.5|110632|110489.5|110628.8|110486.4|5
1733356620000|2024-12-04 23:57:00|110631.6|110489.2|110629.3|110486.8|110631.6|110489.2|110629.2|110486.7|4
1733356630000|2024-12-04 23:57:10|110628.7|110485.9|110628.7|110485.9|110628.7|110485.9|110628.7|110485.9|2
1733356640000|2024-12-04 23:57:20|110629.1|110486.3|110634.2|110491.6|110634.2|110541.4|110584.5|110486.3|9
1733356650000|2024-12-04 23:57:30|110634.4|110491.8|110630.6|110488.6|110635.2|110492.7|110625.1|110483|13
1733356660000|2024-12-04 23:57:40|110625.5|110483.4|110627.9|110486.5|110631.7|110489.9|110623.9|110482.2|17
1733356670000|2024-12-04 23:57:50|110627.5|110486.2|110624.4|110483.2|110627.5|110486.2|110623.9|110482.7|5
1733356680000|2024-12-04 23:58:00|110624.7|110483.6|110637|110495.4|110637|110495.8|110624.7|110483.6|17
1733356690000|2024-12-04 23:58:10|110634.2|110492.6|110632.5|110491.3|110640.6|110499.6|110632.5|110491.3|38
1733356700000|2024-12-04 23:58:20|110636.5|110495.4|110632.7|110492.4|110642|110502.1|110632.7|110492.1|33
1733356710000|2024-12-04 23:58:30|110632.9|110496.5|110629.6|110489|110637.2|110496.6|110628.3|110487.7|24
1733356720000|2024-12-04 23:58:40|110632.1|110491.7|110644.9|110482|110644.9|110493|110626.8|110475.5|38
1733356730000|2024-12-04 23:58:50|110640.5|110477.7|110642.2|110478.2|110646.5|110482.7|110640.5|110477|11
1733356740000|2024-12-04 23:59:00|110640.9|110477|110637.4|110473.1|110640.9|110477|110633|110468.8|15
1733356750000|2024-12-04 23:59:10|110633.3|110469|110633.7|110465.4|110635.9|110472|110630.8|110465.4|8
1733356760000|2024-12-04 23:59:20|110633.9|110465.6|110640|110472.2|110640|110472.2|110633.9|110465.6|15
1733356770000|2024-12-04 23:59:30|110639.8|110472|110639.3|110471.4|110639.8|110472|110639.3|110471.4|5
1733356780000|2024-12-04 23:59:40|110638.3|110470.5|110643.8|110476.2|110643.8|110476.2|110630.1|110462.2|22
1733356790000|2024-12-04 23:59:50|110644.2|110476.4|110637.7|110469.9|110647.3|110479.8|110637.7|110469.9|14
1733356800000|2024-12-05 00:00:00|110633.6|110470.6|110595.5|110545.5|110651.2|110545.5|110593.2|110465|26
1733356810000|2024-12-05 00:00:10|110592.1|110542.1|110616.2|110566.2|110616.2|110566.2|110590.4|110540.4|51
1733356820000|2024-12-05 00:00:20|110610|110560|110609.1|110559.1|110620.1|110570.1|110592.4|110542.4|57
1733356830000|2024-12-05 00:00:30|110603.7|110553.7|110601.5|110551.5|110609.6|110559.6|110586.1|110536.1|61
1733356840000|2024-12-05 00:00:40|110608.1|110558.1|110668.5|110512.3|110669.1|110586|110605.1|110502.4|42
1733356850000|2024-12-05 00:00:50|110668.7|110513.9|110637.9|110587.9|110668.7|110593.5|110598.3|110496.5|50
1733356860000|2024-12-05 00:01:00|110629.6|110579.6|110631.1|110581.1|110684.3|110595.1|110599.9|110498.5|39
1733356870000|2024-12-05 00:01:10|110622.3|110572.3|110669.8|110520.2|110694.4|110600.1|110587.7|110479.8|48
1733356880000|2024-12-05 00:01:20|110624.7|110574.7|110647.3|110597.3|110700.2|110615.2|110623|110488.1|22
1733356890000|2024-12-05 00:01:30|110647.4|110597.4|110649.2|110599.2|110710.2|110602.3|110644.6|110558.5|24
1733356900000|2024-12-05 00:01:40|110694.3|110563.6|110657.1|110607.1|110717.7|110625.7|110644.6|110504.9|24
1733356910000|2024-12-05 00:01:50|110657|110607|110704.4|110504.4|110705.8|110622.7|110656.8|110502.1|33
1733356920000|2024-12-05 00:02:00|110703.8|110503.8|110693.8|110493.8|110706.9|110590.3|110640.3|110493.2|34
1733356930000|2024-12-05 00:02:10|110656.5|110606.5|110693.2|110550.6|110696|110611.2|110645.5|110550.1|47
1733356940000|2024-12-05 00:02:20|110656.8|110606.8|110680.6|110549.4|110682.3|110611.7|110656.8|110549.4|6
1733356950000|2024-12-05 00:02:30|110684.2|110535.7|110671.3|110621.3|110705.5|110621.3|110662.7|110511.5|28
1733356960000|2024-12-05 00:02:40|110671.2|110621.2|110688.2|110548.4|110711.5|110621.2|110596.7|110482.9|36
1733356970000|2024-12-05 00:02:50|110659.5|110609.5|110691.6|110539|110694.5|110617.6|110649.9|110539|18
1733356980000|2024-12-05 00:03:00|110684.9|110537.2|110682.2|110555.8|110708.3|110613.8|110628.8|110498.7|30
1733356990000|2024-12-05 00:03:10|110663|110613|110663|110613|110663.8|110613.8|110663|110613|3
1733357000000|2024-12-05 00:03:20|110663.8|110613.8|110606.9|110556.9|110683.1|110613.8|110606.9|110518.3|14
1733357010000|2024-12-05 00:03:30|110623.3|110573.3|110697.9|110558.9|110697.9|110616.6|110623.3|110529.6|30
1733357020000|2024-12-05 00:03:40|110666.5|110616.5|110620.4|110570.4|110712.5|110616.5|110613|110494.5|45
1733357030000|2024-12-05 00:03:50|110633.6|110583.6|110694.2|110563.9|110726|110611.4|110599.4|110507.8|48
1733357040000|2024-12-05 00:04:00|110693.2|110565|110700.8|110560|110701.2|110612.9|110659.4|110553|16
1733357050000|2024-12-05 00:04:10|110700.5|110559.9|110669|110619|110702.7|110619|110668.9|110557.5|15
1733357060000|2024-12-05 00:04:20|110702.2|110560.6|110699.9|110559.2|110702.2|110613.8|110604.2|110532.3|25
1733357070000|2024-12-05 00:04:30|110699.4|110560.7|110702.1|110571.1|110702.1|110618.3|110631.1|110527.3|21
1733357080000|2024-12-05 00:04:40|110695|110536.3|110673|110526.8|110697.9|110613.9|110615.2|110524|40
1733357090000|2024-12-05 00:04:50|110682.5|110542.4|110651.7|110601.7|110704.8|110620.5|110616.7|110532|39
1733357100000|2024-12-05 00:05:00|110695.9|110568|110637.7|110587.7|110704.5|110617.8|110611.2|110513.9|45
1733357110000|2024-12-05 00:05:10|110634.7|110584.7|110658.1|110608.1|110703.4|110619.3|110634.7|110531.1|48
1733357120000|2024-12-05 00:05:20|110668.7|110618.7|110642.1|110592.1|110702|110618.7|110621.7|110537.3|26
1733357130000|2024-12-05 00:05:30|110642.2|110592.2|110633.5|110583.5|110732.6|110609.7|110612.8|110496.9|49
1733357140000|2024-12-05 00:05:40|110618.5|110568.5|110705|110505|110723.9|110597.6|110617.2|110492|35
1733357150000|2024-12-05 00:05:50|110707.1|110507.1|110703.1|110503.1|110713.4|110603.9|110618.1|110495|51
1733357160000|2024-12-05 00:06:00|110698.3|110498.3|110688.8|110548.9|110723.4|110579.2|110613|110496.2|44
1733357170000|2024-12-05 00:06:10|110690.1|110562.2|110684.2|110533.5|110707.7|110609|110618.3|110496.9|56
1733357180000|2024-12-05 00:06:20|110692.8|110556.4|110666|110616|110716.9|110621.5|110645.8|110502.8|38
1733357190000|2024-12-05 00:06:30|110666.4|110616.4|110657.6|110607.6|110697.7|110616.7|110653.1|110547.2|18
1733357200000|2024-12-05 00:06:40|110662.4|110612.4|110660.8|110610.8|110696|110614|110649.7|110558.5|36
1733357210000|2024-12-05 00:06:50|110650.1|110600.1|110699.7|110499.7|110699.7|110614|110610.7|110499.7|45
1733357220000|2024-12-05 00:07:00|110699.8|110499.8|110684.7|110526.9|110725|110602.2|110599.8|110496.6|50
1733357230000|2024-12-05 00:07:10|110688.5|110527.7|110641.2|110591.2|110714|110603.7|110635.6|110487.9|51
1733357240000|2024-12-05 00:07:20|110689.6|110554.2|110694.7|110494.7|110719|110583.8|110633.8|110492.2|26
1733357250000|2024-12-05 00:07:30|110686.8|110486.8|110693.1|110561|110695.8|110614.6|110657.3|110486.5|20
1733357260000|2024-12-05 00:07:40|110694.6|110564.1|110717.4|110517.4|110719.6|110600|110599.9|110500.7|60
1733357270000|2024-12-05 00:07:50|110719.6|110519.6|110664.1|110527.4|110719.6|110612|110629.7|110519.6|43
1733357280000|2024-12-05 00:08:00|110654.8|110523.2|110674.9|110541|110713.7|110611|110608.4|110488.9|45
1733357290000|2024-12-05 00:08:10|110681.5|110522.5|110662|110612|110695.6|110612|110627|110513.6|41
1733357300000|2024-12-05 00:08:20|110662.8|110612.8|110676.1|110548.1|110711.3|110612.8|110627|110489.5|42
1733357310000|2024-12-05 00:08:30|110670|110547.6|110676.3|110541.6|110713.4|110603.5|110591.2|110482|53
1733357320000|2024-12-05 00:08:40|110678.9|110543.7|110649|110599|110685|110605.6|110616.1|110517.5|39
1733357330000|2024-12-05 00:08:50|110678.7|110548.8|110684.7|110557.6|110692|110608.2|110621.7|110519.9|37
1733357340000|2024-12-05 00:09:00|110691.6|110555.7|110673.2|110537.3|110691.6|110610.7|110635.4|110522.8|17
1733357350000|2024-12-05 00:09:10|110665.2|110528.4|110618|110568|110693.1|110601.4|110601.3|110523.1|52
1733357360000|2024-12-05 00:09:20|110621.5|110571.5|110690.6|110552.6|110696|110599|110621.5|110532.2|30
1733357370000|2024-12-05 00:09:30|110658.7|110608.7|110659.4|110609.4|110698|110615.1|110620.7|110519.8|36
1733357380000|2024-12-05 00:09:40|110665.1|110615.1|110683.4|110537.1|110706.3|110618.7|110631.6|110488.5|32
1733357390000|2024-12-05 00:09:50|110668.5|110525.9|110671.4|110543.2|110686|110586.6|110596.2|110519.7|62
1733357400000|2024-12-05 00:10:00|110678.5|110551.9|110643.7|110593.7|110689.9|110607|110628.5|110521.9|53
1733357410000|2024-12-05 00:10:10|110641.6|110591.6|110683.9|110552.2|110683.9|110612.7|110621.7|110547.7|50
1733357420000|2024-12-05 00:10:20|110655.1|110605.1|110679.5|110543.6|110679.5|110610.6|110624.1|110517|22
1733357430000|2024-12-05 00:10:30|110682.7|110550.7|110652.2|110602.2|110686.8|110606.4|110626.7|110535.5|20
1733357440000|2024-12-05 00:10:40|110654.2|110604.2|110645.5|110595.5|110687.3|110604.2|110614.5|110534.6|59
1733357450000|2024-12-05 00:10:50|110641.9|110591.9|110641.8|110591.8|110674.7|110602.9|110618.4|110544.1|51
1733357460000|2024-12-05 00:11:00|110673.4|110536.3|110695.8|110501.8|110707.3|110596.5|110613.4|110477.1|46
1733357470000|2024-12-05 00:11:10|110634.5|110584.5|110694.1|110494.1|110699.7|110590.1|110609.6|110474.9|42
1733357480000|2024-12-05 00:11:20|110694.4|110505.2|110617|110567|110707.4|110589.6|110614.6|110477|39
1733357490000|2024-12-05 00:11:30|110612.5|110562.5|110642.4|110592.4|110695.8|110600|110606.8|110474.8|49
1733357500000|2024-12-05 00:11:40|110680.9|110480.9|110640.5|110590.5|110700.8|110598.7|110620.4|110480.9|52
1733357510000|2024-12-05 00:11:50|110646.6|110596.6|110667.7|110537.8|110672.7|110599.8|110616.8|110518|60
1733357520000|2024-12-05 00:12:00|110642.6|110592.6|110590.3|110540.3|110679.9|110592.6|110590.3|110502.6|51
1733357530000|2024-12-05 00:12:10|110598.3|110548.3|110594.5|110544.5|110678.4|110573.3|110587.5|110472.4|46
1733357540000|2024-12-05 00:12:20|110617.2|110567.2|110691.7|110491.7|110691.7|110567.2|110583.5|110463.1|49
1733357550000|2024-12-05 00:12:30|110687.5|110487.5|110636.3|110505.7|110690.6|110580.2|110585.1|110468.1|52
1733357560000|2024-12-05 00:12:40|110661.2|110527|110617.9|110567.9|110672.1|110582.9|110588.6|110493.5|59
1733357570000|2024-12-05 00:12:50|110604.7|110554.7|110602.6|110552.6|110671.2|110586.4|110602.6|110503.8|35
1733357580000|2024-12-05 00:13:00|110649.5|110524.4|110629.3|110579.3|110672.9|110590|110603.9|110503.4|39
1733357590000|2024-12-05 00:13:10|110633.1|110583.1|110644.2|110594.2|110644.2|110594.2|110613|110563|39
1733357600000|2024-12-05 00:13:20|110640.5|110590.5|110675.5|110547.8|110675.5|110593.4|110624.4|110527.4|38
1733357610000|2024-12-05 00:13:30|110640.5|110549|110643.5|110593.5|110681.5|110595.7|110623.4|110523.5|50
1733357620000|2024-12-05 00:13:40|110678.7|110536.2|110636.9|110586.9|110685|110589.7|110616.7|110533.1|60
1733357630000|2024-12-05 00:13:50|110643|110593|110639.9|110589.9|110690.2|110602.4|110611.4|110528.6|54
1733357640000|2024-12-05 00:14:00|110640.4|110590.4|110614.9|110564.9|110684.5|110595.9|110606.2|110517.6|41
1733357650000|2024-12-05 00:14:10|110658|110530.3|110685.1|110551.9|110686.2|110595.5|110616.6|110527.5|42
1733357660000|2024-12-05 00:14:20|110674.7|110530.2|110621.8|110571.8|110685.1|110595.8|110614.6|110525.6|48
1733357670000|2024-12-05 00:14:30|110623.7|110573.7|110648.3|110598.3|110673.9|110598.3|110623.7|110537.8|11
1733357680000|2024-12-05 00:14:40|110647.8|110597.8|110657|110517.5|110669.4|110597.9|110594.4|110506.6|44
1733357690000|2024-12-05 00:14:50|110665|110520.3|110632|110582|110678.3|110594.1|110619|110520.3|56
1733357700000|2024-12-05 00:15:00|110663.2|110538|110638.9|110588.9|110687.5|110595.5|110605.9|110528.3|50
1733357710000|2024-12-05 00:15:10|110636.3|110586.3|110635.7|110585.7|110678.6|110592.7|110625.7|110534.2|48
1733357720000|2024-12-05 00:15:20|110636.2|110586.2|110645.9|110595.9|110678.2|110599.5|110621.8|110517.8|31
1733357730000|2024-12-05 00:15:30|110622|110572|110673.5|110546.3|110679.1|110600.3|110606.3|110533.7|52
1733357740000|2024-12-05 00:15:40|110680.1|110595.2|110636.9|110586.9|110681.2|110596.7|110616.3|110515.2|47
1733357750000|2024-12-05 00:15:50|110629.8|110579.8|110621|110571|110673.6|110580.6|110610.8|110523.8|29
1733357760000|2024-12-05 00:16:00|110621.7|110571.7|110650.8|110517.9|110674|110580|110605.3|110517.9|44
1733357770000|2024-12-05 00:16:10|110655.3|110520.7|110631.9|110581.9|110674.5|110593.6|110620.3|110518.2|35
1733357780000|2024-12-05 00:16:20|110667.1|110535.5|110628|110578|110670|110578|110613.9|110523.2|34
1733357790000|2024-12-05 00:16:30|110615.7|110565.7|110671.9|110531.9|110671.9|110591.5|110615.6|110531.8|35
1733357800000|2024-12-05 00:16:40|110670|110540.9|110638.8|110588.8|110674.1|110589.8|110638|110522.8|18
1733357810000|2024-12-05 00:16:50|110637|110587|110623.5|110573.5|110656.9|110591.3|110607.3|110518.1|21
1733357820000|2024-12-05 00:17:00|110633.4|110583.4|110623.6|110573.6|110669.2|110592.3|110609.3|110529|33
1733357830000|2024-12-05 00:17:10|110663.7|110529.4|110653.6|110518.5|110674.7|110587.2|110614.1|110518.5|31
1733357840000|2024-12-05 00:17:20|110662.7|110523|110667|110532|110672|110580.3|110621.2|110516.7|38
1733357850000|2024-12-05 00:17:30|110662.9|110529.3|110682.7|110482.7|110697.3|110574.2|110600.2|110472.8|45
1733357860000|2024-12-05 00:17:40|110684.7|110484.7|110650.8|110520.8|110695.4|110579.4|110604|110483.3|58
1733357870000|2024-12-05 00:17:50|110652.2|110521.8|110657.2|110528|110668.8|110580.5|110595.8|110518.7|45
1733357880000|2024-12-05 00:18:00|110659.7|110525.7|110652.4|110522.3|110671.6|110589.9|110610.5|110514.9|57
1733357890000|2024-12-05 00:18:10|110648.7|110519.5|110621.2|110571.2|110666|110589.9|110600.4|110516.7|59
1733357900000|2024-12-05 00:18:20|110619.7|110569.7|110628.2|110578.2|110656|110588.8|110604.9|110508.7|42
1733357910000|2024-12-05 00:18:30|110629.5|110579.5|110628|110578|110673.6|110584.6|110606.7|110521.7|46
1733357920000|2024-12-05 00:18:40|110632.4|110582.4|110659.6|110527.2|110659.6|110583.7|110610.9|110521.7|34
1733357930000|2024-12-05 00:18:50|110663.8|110524.5|110668.8|110519.1|110668.8|110580.8|110602.1|110512.8|54
1733357940000|2024-12-05 00:19:00|110624.5|110531.4|110650.6|110519.2|110654.6|110583.5|110602.7|110519.2|24
1733357950000|2024-12-05 00:19:10|110654.1|110519.1|110621.6|110571.6|110693.8|110581.7|110598.2|110484.6|33
1733357960000|2024-12-05 00:19:20|110631|110581|110626.2|110576.2|110694|110600.8|110607.2|110484.1|49
1733357970000|2024-12-05 00:19:30|110630.3|110580.3|110650.4|110515.4|110689.8|110598.4|110599.5|110482.9|49
1733357980000|2024-12-05 00:19:40|110655.1|110519|110662.7|110514.7|110665.3|110520.3|110650.1|110514.6|62
1733357990000|2024-12-05 00:19:50|110661.6|110513.6|110620|110570|110674.3|110578.3|110617.3|110513.6|44
1733358000000|2024-12-05 00:20:00|110625.8|110575.8|110663.7|110532.2|110697.6|110575.8|110625.8|110481.8|54
1733358010000|2024-12-05 00:20:10|110655.9|110526.7|110673.6|110530.3|110673.6|110597.3|110603.4|110505.6|64
1733358020000|2024-12-05 00:20:20|110670.2|110527.6|110664.9|110517.8|110694.6|110597.9|110603.3|110483.5|42
1733358030000|2024-12-05 00:20:30|110662.5|110515.4|110605.7|110555.7|110691.6|110575.4|110591.3|110477.3|50
1733358040000|2024-12-05 00:20:40|110614|110564|110586.3|110536.3|110658.3|110574.8|110585.3|110505.3|58
1733358050000|2024-12-05 00:20:50|110595.5|110545.5|110667.2|110467.2|110672.8|110566.5|110578.5|110467.2|39
1733358060000|2024-12-05 00:21:00|110677.1|110477.1|110669.8|110469.8|110677.2|110577|110575.4|110469.8|46
1733358070000|2024-12-05 00:21:10|110670.5|110470.5|110616.6|110566.6|110674.6|110566.6|110587.3|110469.7|53
1733358080000|2024-12-05 00:21:20|110595.8|110545.8|110647.1|110498.7|110672.9|110572.9|110595|110463.3|51
1733358090000|2024-12-05 00:21:30|110649.9|110501.5|110588.6|110538.6|110649.9|110539.3|110582.9|110498|30
1733358100000|2024-12-05 00:21:40|110583.4|110533.4|110658.8|110458.8|110676.6|110568.4|110576.9|110458.8|54
1733358110000|2024-12-05 00:21:50|110659.6|110459.6|110588.2|110538.2|110683.6|110565.2|110581|110459.6|48
1733358120000|2024-12-05 00:22:00|110649.7|110522.1|110599|110549|110676.4|110571.5|110584|110462|57
1733358130000|2024-12-05 00:22:10|110604.5|110554.5|110605.8|110555.8|110683.4|110582.2|110595.9|110461.2|57
1733358140000|2024-12-05 00:22:20|110592.7|110542.7|110606.9|110556.9|110676.2|110574|110592.7|110467.6|54
1733358150000|2024-12-05 00:22:30|110605.5|110555.5|110683.8|110483.8|110683.8|110555.5|110605.5|110467.6|58
1733358160000|2024-12-05 00:22:40|110676.2|110476.2|110604|110554|110677.7|110572.7|110598.2|110463.9|35
1733358170000|2024-12-05 00:22:50|110600.1|110550.1|110675.8|110475.8|110675.8|110569.2|110584.2|110475.8|44
1733358180000|2024-12-05 00:23:00|110674.7|110474.7|110601.1|110551.1|110674.8|110568.3|110589.1|110463.7|42
1733358190000|2024-12-05 00:23:10|110596.8|110546.8|110668.1|110468.1|110677.8|110580.9|110592.3|110465.3|51
1733358200000|2024-12-05 00:23:20|110671.2|110471.2|110638.7|110501.9|110676.7|110577.4|110599.3|110463.5|47
1733358210000|2024-12-05 00:23:30|110601.6|110551.6|110593.6|110543.6|110680.8|110578.7|110578.9|110464|49
1733358220000|2024-12-05 00:23:40|110605.5|110555.5|110662.9|110462.9|110674.3|110558.7|110581.5|110462|41
1733358230000|2024-12-05 00:23:50|110666.3|110466.3|110638.2|110490.6|110677.2|110557.3|110574|110461.9|27
1733358240000|2024-12-05 00:24:00|110635.3|110487.6|110668.6|110468.6|110673.2|110564.2|110579.2|110462.8|47
1733358250000|2024-12-05 00:24:10|110669.1|110469.1|110665.4|110465.4|110676.6|110514.4|110626.9|110459.6|35
1733358260000|2024-12-05 00:24:20|110619|110569|110592.8|110542.8|110676.6|110569.2|110569.8|110464.4|38
1733358270000|2024-12-05 00:24:30|110599.5|110549.5|110608.2|110558.2|110672.5|110560.4|110567|110463.7|54
1733358280000|2024-12-05 00:24:40|110600.6|110550.6|110589.1|110539.1|110677.1|110558.1|110567.4|110468.1|47
1733358290000|2024-12-05 00:24:50|110605.6|110555.6|110642.4|110505.7|110654.7|110565.4|110579.5|110496.2|65
1733358300000|2024-12-05 00:25:00|110651.5|110496.7|110675.7|110475.7|110675.7|110561.2|110567.4|110469.2|37
1733358310000|2024-12-05 00:25:10|110678.1|110478.1|110631.9|110496.6|110678.1|110550.1|110577.2|110468.1|42
1733358320000|2024-12-05 00:25:20|110630.7|110495.7|110604.3|110554.3|110653.3|110554.3|110593.6|110486.1|51
1733358330000|2024-12-05 00:25:30|110591.8|110541.8|110574.8|110524.8|110669.2|110546.3|110568.6|110466.2|50
1733358340000|2024-12-05 00:25:40|110567.2|110517.2|110625.1|110490.9|110671.3|110531.8|110564.5|110467.4|38
1733358350000|2024-12-05 00:25:50|110630.7|110495|110594.7|110544.7|110632.3|110556.9|110581.8|110495|40
1733358360000|2024-12-05 00:26:00|110598|110548|110590.6|110540.6|110608.7|110558.7|110582.6|110532.6|37
1733358370000|2024-12-05 00:26:10|110589.6|110539.6|110587.5|110537.5|110665.4|110561.5|110568.3|110459.7|50
1733358380000|2024-12-05 00:26:20|110590.1|110540.1|110595.8|110545.8|110633|110551.4|110583.1|110486.7|39
1733358390000|2024-12-05 00:26:30|110600.2|110550.2|110649.6|110516.9|110654.5|110558.2|110578.9|110499.8|37
1733358400000|2024-12-05 00:26:40|110649.5|110516.5|110595.3|110545.3|110649.6|110567.9|110595.3|110515.4|9
1733358410000|2024-12-05 00:26:50|110595.5|110545.5|110590.2|110540.2|110650.4|110551.4|110588.3|110508.2|16
1733358420000|2024-12-05 00:27:00|110590.4|110540.4|110610.3|110560.3|110610.3|110560.3|110584.2|110534.2|10
1733358430000|2024-12-05 00:27:10|110610.4|110560.4|110611.1|110561.1|110611.2|110561.2|110610.4|110560.4|4
1733358440000|2024-12-05 00:27:20|110598.5|110548.5|110604.8|110554.8|110643.5|110561.4|110588.1|110509.7|11
1733358450000|2024-12-05 00:27:30|110605.9|110555.9|110637.7|110504|110652.1|110561.4|110579.8|110499.3|18
1733358460000|2024-12-05 00:27:40|110584.7|110534.7|110584.5|110534.5|110584.7|110534.7|110584.5|110534.5|3
1733358470000|2024-12-05 00:27:50|110584.2|110534.2|110636.9|110504.4|110638.1|110534.2|110576.8|110504|6
1733358480000|2024-12-05 00:28:00|110605.6|110555.6|110586.2|110536.2|110643.1|110558.2|110586|110500.3|17
1733358490000|2024-12-05 00:28:10|110586|110536|110589.3|110539.3|110663.1|110568.4|110585.5|110505.9|21
1733358500000|2024-12-05 00:28:20|110597.6|110547.6|110588.8|110538.8|110597.7|110547.7|110588.6|110538.6|12
1733358510000|2024-12-05 00:28:30|110588.9|110538.9|110594|110544|110649.6|110566.2|110588.9|110511.8|10
1733358520000|2024-12-05 00:28:40|110594.1|110544.1|110645.3|110508.9|110650|110551.7|110592.3|110508.9|11
1733358530000|2024-12-05 00:28:50|110645.4|110561.2|110646.5|110514.1|110657.1|110561.2|110589.1|110510.2|14
1733358540000|2024-12-05 00:29:00|110647|110514.5|110652.8|110519.8|110654.2|110569.7|110614.9|110513.3|25
1733358550000|2024-12-05 00:29:10|110621.3|110571.3|110648.8|110514.2|110662.7|110571.3|110616.5|110514.2|13
1733358560000|2024-12-05 00:29:20|110649.1|110514.4|110606.1|110556.1|110679.4|110579.1|110593.3|110514.4|14
1733358570000|2024-12-05 00:29:30|110661.2|110526|110672.4|110544.2|110674.6|110582.3|110613.8|110525.8|14
1733358580000|2024-12-05 00:29:40|110658.2|110523.1|110658.2|110521|110658.2|110523.3|110658.2|110521|6
1733358590000|2024-12-05 00:29:50|110654.7|110521.2|110652.7|110514.5|110654.7|110569.6|110606.6|110514.2|18
1733358600000|2024-12-05 00:30:00|110653|110514.2|110581|110531|110653|110569.6|110577.6|110507.3|29
1733358610000|2024-12-05 00:30:10|110585.6|110535.6|110560.5|110510.5|110670.6|110560.8|110560.5|110465.4|54
1733358620000|2024-12-05 00:30:20|110556.9|110506.9|110626|110488.9|110669.4|110526.3|110555.6|110460.6|41
1733358630000|2024-12-05 00:30:30|110630.8|110492.5|110562.4|110512.4|110671.8|110522.8|110559.7|110460.6|40
1733358640000|2024-12-05 00:30:40|110567.5|110517.5|110615.6|110479.3|110672.2|110543.7|110558.7|110465.6|52
1733358650000|2024-12-05 00:30:50|110623|110484.8|110568.8|110518.8|110673.1|110545.4|110560.3|110462.9|36
1733358660000|2024-12-05 00:31:00|110618.2|110487.8|110571|110521|110621.4|110538.7|110546|110479.4|51
1733358670000|2024-12-05 00:31:10|110566.7|110516.7|110569.7|110519.7|110629.2|110532.8|110548.2|110467.9|44
1733358680000|2024-12-05 00:31:20|110572.1|110522.1|110548|110498|110617.5|110535.8|110545.9|110466.2|61
1733358690000|2024-12-05 00:31:30|110553.9|110503.9|110600.2|110467.3|110628.7|110529.5|110551.1|110467.3|44
1733358700000|2024-12-05 00:31:40|110594|110462.6|110561.7|110511.7|110606.6|110524.3|110538.1|110453.6|33
1733358710000|2024-12-05 00:31:50|110597.4|110456.6|110563.7|110513.7|110612|110523.4|110545.8|110449.6|40
1733358720000|2024-12-05 00:32:00|110556.2|110506.2|110618|110418|110628.7|110525.8|110548.3|110418|28
1733358730000|2024-12-05 00:32:10|110627.5|110427.5|110587.1|110458.2|110627.5|110505.4|110537.3|110408.6|48
1733358740000|2024-12-05 00:32:20|110584.8|110444.9|110625.3|110425.3|110632|110512.9|110528|110416.9|40
1733358750000|2024-12-05 00:32:30|110614.7|110414.7|110519.6|110469.6|110625.3|110512.2|110519.6|110414.7|49
1733358760000|2024-12-05 00:32:40|110515.6|110465.6|110524.8|110474.8|110622.5|110503.1|110515.6|110413.4|39
1733358770000|2024-12-05 00:32:50|110524|110474|110625.8|110425.8|110625.8|110500.9|110524|110410.5|42
1733358780000|2024-12-05 00:33:00|110623.5|110423.5|110553.8|110503.8|110627.7|110511.7|110545.8|110415.4|41
1733358790000|2024-12-05 00:33:10|110539.7|110489.7|110550.9|110500.9|110635.1|110500.9|110535.8|110413.5|59
1733358800000|2024-12-05 00:33:20|110581.5|110531.5|110555.4|110505.4|110632.5|110531.5|110541.5|110430.7|45
1733358810000|2024-12-05 00:33:30|110560.4|110510.4|110636.2|110436.2|110646.1|110536.7|110546|110429.4|54
1733358820000|2024-12-05 00:33:40|110634.5|110434.5|110557.8|110507.8|110634.5|110515.3|110546.3|110422.5|46
1733358830000|2024-12-05 00:33:50|110550.1|110500.1|110593.7|110463.7|110638.7|110519|110550.1|110431.8|51
1733358840000|2024-12-05 00:34:00|110598.1|110466.9|110637.1|110437.1|110641|110522.5|110543.9|110413.1|43
1733358850000|2024-12-05 00:34:10|110637.6|110437.6|110559.3|110509.3|110648.5|110517.8|110530.7|110423.6|57
1733358860000|2024-12-05 00:34:20|110554.4|110504.4|110559.3|110509.3|110642.1|110519.6|110540.8|110433.4|45
1733358870000|2024-12-05 00:34:30|110564.6|110514.6|110640.3|110440.3|110641.2|110520.2|110538.9|110440.3|56
1733358880000|2024-12-05 00:34:40|110639.5|110439.5|110634.9|110434.9|110646.3|110513.7|110541.6|110424.3|36
1733358890000|2024-12-05 00:34:50|110642.8|110442.8|110584.6|110444.3|110645.3|110528.8|110543.8|110416.3|43
1733358900000|2024-12-05 00:35:00|110578.7|110440.1|110646.7|110446.7|110646.7|110520.1|110541.1|110426.2|44
1733358910000|2024-12-05 00:35:10|110640.4|110440.4|110574.3|110524.3|110643.6|110524.3|110552.1|110431.6|37
1733358920000|2024-12-05 00:35:20|110565.7|110515.7|110571.8|110521.8|110644.2|110523.8|110530.7|110437.7|42
1733358930000|2024-12-05 00:35:30|110574.5|110524.5|110650.6|110450.6|110650.6|110524.5|110545.4|110433.9|51
1733358940000|2024-12-05 00:35:40|110644.6|110444.6|110537.6|110487.6|110656.5|110529.5|110530|110419.1|59
1733358950000|2024-12-05 00:35:50|110542.5|110492.5|110547.3|110497.3|110642.5|110518.3|110533.6|110427.5|43
1733358960000|2024-12-05 00:36:00|110558.4|110508.4|110564.8|110514.8|110643.2|110514.8|110535.9|110430.8|45
1733358970000|2024-12-05 00:36:10|110551|110501|110554.3|110504.3|110645.1|110527.5|110548.6|110426.1|41
1733358980000|2024-12-05 00:36:20|110553.3|110503.3|110560.9|110510.9|110640.2|110516.1|110545.2|110429.9|35
1733358990000|2024-12-05 00:36:30|110560.8|110510.8|110625.8|110425.8|110631.4|110518.4|110527.8|110412.8|22
1733359000000|2024-12-05 00:36:40|110610.9|110410.9|110541.4|110491.4|110630.6|110517|110541.4|110410.9|42
1733359010000|2024-12-05 00:36:50|110545.5|110495.5|110550|110500|110632|110505.4|110534.5|110421|34
1733359020000|2024-12-05 00:37:00|110550.2|110500.2|110593.2|110454|110594.9|110500.2|110550|110453.6|14
1733359030000|2024-12-05 00:37:10|110592.9|110453.7|110598.2|110462.2|110628.9|110498.2|110548.2|110420.9|31
1733359040000|2024-12-05 00:37:20|110600.1|110464.8|110537.1|110487.1|110605.7|110504.7|110533.7|110443.3|44
1733359050000|2024-12-05 00:37:30|110536.8|110486.8|110592.7|110453.9|110593.3|110487.1|110536.8|110449.9|14
1733359060000|2024-12-05 00:37:40|110592.6|110454.7|110597.7|110460.3|110637.8|110460.3|110589.7|110428.5|21
1733359070000|2024-12-05 00:37:50|110609.4|110467.8|110604.9|110465.9|110610.8|110502.8|110552.6|110459.1|31
1733359080000|2024-12-05 00:38:00|110604.6|110466.3|110603|110469.7|110615|110509.9|110556.4|110466.3|34
1733359090000|2024-12-05 00:38:10|110606.3|110473|110601|110469.8|110621.1|110483.9|110596.5|110465.4|43
1733359100000|2024-12-05 00:38:20|110600.5|110468.7|110602.2|110470.9|110611.3|110515.4|110554.9|110465.8|38
1733359110000|2024-12-05 00:38:30|110600|110468.7|110603.9|110470.2|110612.6|110502.7|110550.2|110464.7|43
1733359120000|2024-12-05 00:38:40|110604.6|110470.8|110646.3|110446.3|110652.7|110509.5|110550.7|110430.7|48
1733359130000|2024-12-05 00:38:50|110640.4|110440.4|110563.1|110513.1|110642.5|110546.6|110553.3|110430|40
1733359140000|2024-12-05 00:39:00|110562.8|110512.8|110557.7|110507.7|110643.5|110521.5|110552.8|110439.8|26
1733359150000|2024-12-05 00:39:10|110558.1|110508.1|110556|110506|110563.9|110513.9|110554.5|110504.5|12
1733359160000|2024-12-05 00:39:20|110556.1|110506.1|110568.8|110518.8|110574|110524|110555.7|110505.7|36
1733359170000|2024-12-05 00:39:30|110581.5|110531.5|110605.7|110479|110617|110540|110560|110468.8|52
1733359180000|2024-12-05 00:39:40|110579.2|110529.2|110576.1|110526.1|110614|110547.2|110575.9|110464.1|24
1733359190000|2024-12-05 00:39:50|110568.5|110518.5|110571.2|110521.2|110618.4|110536.7|110568.5|110466.2|41
1733359200000|2024-12-05 00:40:00|110578.1|110528.1|110624.8|110424.8|110630.6|110533.2|110548.7|110424.8|51
1733359210000|2024-12-05 00:40:10|110630.3|110430.3|110557.5|110507.5|110634|110516.1|110539.3|110426.4|43
1733359220000|2024-12-05 00:40:20|110564.7|110514.7|110591.8|110466.5|110594.7|110521.2|110542.6|110460.2|50
1733359230000|2024-12-05 00:40:30|110589|110462.8|110541.4|110491.4|110626.6|110524.4|110538.4|110416.7|47
1733359240000|2024-12-05 00:40:40|110537.7|110487.7|110581.8|110456.2|110588.4|110514.2|110537.7|110452.2|49
1733359250000|2024-12-05 00:40:50|110579.2|110452.8|110557.5|110507.5|110580.1|110513.9|110538.5|110452.8|58
1733359260000|2024-12-05 00:41:00|110551.1|110501.1|110572|110437.1|110582.1|110511.5|110532.3|110433.5|63
1733359270000|2024-12-05 00:41:10|110574.6|110439.7|110573.1|110436.9|110580.7|110442.6|110567.1|110431.2|49
1733359280000|2024-12-05 00:41:20|110573.8|110438.4|110576.6|110439.1|110587.6|110446.8|110570.2|110434.8|45
1733359290000|2024-12-05 00:41:30|110580.9|110443.4|110612.5|110412.5|110612.8|110480.3|110530.3|110386.7|58
1733359300000|2024-12-05 00:41:40|110612.4|110412.4|110609.4|110409.4|110613|110491.4|110517.3|110408.6|43
1733359310000|2024-12-05 00:41:50|110612.8|110412.8|110567.5|110367.5|110614.5|110478.8|110525.4|110367.5|46
1733359320000|2024-12-05 00:42:00|110575.6|110375.6|110576.1|110376.1|110587.4|110430.4|110539.3|110357.4|43
1733359330000|2024-12-05 00:42:10|110575.5|110375.5|110552.3|110415.5|110593|110465.7|110481.2|110369.6|41
1733359340000|2024-12-05 00:42:20|110544.8|110411.2|110561.9|110435.8|110595|110471.4|110498.6|110375.1|50
1733359350000|2024-12-05 00:42:30|110548.5|110415.1|110586.1|110386.1|110594.8|110449.8|110482.5|110362.7|45
1733359360000|2024-12-05 00:42:40|110590.2|110390.2|110582.8|110382.8|110592.3|110454.7|110495.1|110358.9|41
1733359370000|2024-12-05 00:42:50|110588.8|110388.8|110576.7|110376.7|110601.3|110438.4|110463.9|110363.4|43
1733359380000|2024-12-05 00:43:00|110563.6|110363.6|110518.6|110468.6|110589.6|110468.6|110474.2|110363.6|29
1733359390000|2024-12-05 00:43:10|110512.6|110462.6|110544.9|110418.4|110599.7|110472.4|110487.7|110371.5|45
1733359400000|2024-12-05 00:43:20|110550.3|110423.7|110558.5|110429.3|110580|110453.8|110459.7|110366.3|46
1733359410000|2024-12-05 00:43:30|110579.5|110379.5|110588|110388|110598.3|110438|110483.9|110374.3|38
1733359420000|2024-12-05 00:43:40|110582.3|110382.3|110574|110374|110589|110481.5|110485.3|110374|47
1733359430000|2024-12-05 00:43:50|110541.5|110414.9|110587.6|110387.6|110590|110452.8|110477.3|110367.8|45
1733359440000|2024-12-05 00:44:00|110581.4|110381.4|110534.4|110386|110590|110467.4|110486.8|110374.4|44
1733359450000|2024-12-05 00:44:10|110547.4|110415.5|110575.4|110375.4|110599.2|110429.7|110468.9|110364.2|37
1733359460000|2024-12-05 00:44:20|110570.9|110370.9|110581.1|110381.1|110593.7|110452.8|110477.1|110365.5|42
1733359470000|2024-12-05 00:44:30|110579.2|110379.2|110583.2|110383.2|110604|110468.1|110507.3|110371.5|52
1733359480000|2024-12-05 00:44:40|110585.1|110385.1|110496.1|110446.1|110585.1|110449.4|110496.1|110352.5|49
1733359490000|2024-12-05 00:44:50|110541.2|110413.8|110575.5|110375.5|110584.5|110453.4|110480.1|110374.1|47
1733359500000|2024-12-05 00:45:00|110580.3|110380.3|110586.8|110386.8|110601.1|110492|110488.8|110377.9|51
1733359510000|2024-12-05 00:45:10|110586.1|110386.1|110568.3|110413.7|110595.4|110466.8|110487.6|110384.2|54
1733359520000|2024-12-05 00:45:20|110565.6|110410.3|110564.2|110411.6|110592.3|110451.1|110491.6|110385.1|52
1733359530000|2024-12-05 00:45:30|110567.7|110415.2|110572.7|110419|110573.9|110472.9|110486.9|110408|65
1733359540000|2024-12-05 00:45:40|110551.1|110412.5|110567.1|110413.9|110573.4|110469.6|110490.2|110405.1|64
1733359550000|2024-12-05 00:45:50|110566.6|110413.2|110589.2|110389.2|110594.3|110476.4|110518.7|110389.2|38
1733359560000|2024-12-05 00:46:00|110499.8|110449.8|110560.3|110427.9|110601.5|110482.2|110492.6|110389.4|54
1733359570000|2024-12-05 00:46:10|110562.9|110429.8|110583.1|110441.8|110583.7|110485.5|110535.5|110425.9|37
1733359580000|2024-12-05 00:46:20|110583.2|110442|110579.1|110437.5|110586.4|110487.3|110517.5|110436.3|29
1733359590000|2024-12-05 00:46:30|110534.4|110484.4|110516.8|110466.8|110610.6|110488.7|110511.2|110409.3|38
1733359600000|2024-12-05 00:46:40|110523.3|110473.3|110522.7|110472.7|110537.8|110487.8|110515.8|110465.8|35
1733359610000|2024-12-05 00:46:50|110518.4|110468.4|110572.6|110444.7|110574.3|110486.7|110511.8|110441|35
1733359620000|2024-12-05 00:47:00|110542.3|110492.3|110527.4|110477.4|110586.3|110502.6|110523.3|110460.6|34
1733359630000|2024-12-05 00:47:10|110527.7|110477.7|110535.5|110485.5|110535.9|110485.9|110525.8|110475.8|17
1733359640000|2024-12-05 00:47:20|110544.4|110494.4|110535|110485|110553|110503|110529.8|110479.8|34
1733359650000|2024-12-05 00:47:30|110536.3|110486.3|110545.8|110495.8|110563.7|110513.7|110529.7|110479.7|47
1733359660000|2024-12-05 00:47:40|110549.7|110499.7|110553.1|110503.1|110624.3|110510.1|110536.2|110422.6|28
1733359670000|2024-12-05 00:47:50|110552.6|110502.6|110538.9|110488.9|110574.8|110524.8|110538.9|110488.9|45
1733359680000|2024-12-05 00:48:00|110549.9|110499.9|110530.1|110480.1|110557.1|110507.1|110526.5|110476.5|31
1733359690000|2024-12-05 00:48:10|110536|110486|110546.2|110496.2|110547.9|110497.9|110529.7|110479.7|18
1733359700000|2024-12-05 00:48:20|110551.7|110501.7|110551.1|110501.1|110593.3|110517|110539.5|110452|24
1733359710000|2024-12-05 00:48:30|110546.3|110496.3|110550.1|110500.1|110550.5|110500.5|110544.9|110494.9|18
1733359720000|2024-12-05 00:48:40|110549.7|110499.7|110543.5|110493.5|110590.9|110500.9|110536.4|110453.7|28
1733359730000|2024-12-05 00:48:50|110543.4|110493.4|110529.6|110479.6|110544.2|110494.2|110529.6|110479.6|11
1733359740000|2024-12-05 00:49:00|110540.9|110490.9|110591.1|110460.8|110591.5|110494.8|110527.9|110454.3|17
1733359750000|2024-12-05 00:49:10|110588.2|110457.9|110540.4|110490.4|110591.4|110501|110531.7|110453.4|28
1733359760000|2024-12-05 00:49:20|110552.3|110502.3|110543|110493|110560.1|110510.1|110537.9|110487.9|26
1733359770000|2024-12-05 00:49:30|110539.2|110489.2|110548.4|110498.4|110554.4|110504.4|110539.2|110489.2|32
1733359780000|2024-12-05 00:49:40|110537|110487|110543.9|110493.9|110551.8|110501.8|110532.7|110482.7|15
1733359790000|2024-12-05 00:49:50|110547.7|110497.7|110550.6|110500.6|110553.2|110503.2|110535.4|110485.4|38
1733359800000|2024-12-05 00:50:00|110558.2|110508.2|110542.9|110492.9|110585.4|110508.2|110531.9|110448.1|23
1733359810000|2024-12-05 00:50:10|110554.2|110504.2|110538|110488|110556.9|110506.9|110528|110478|44
1733359820000|2024-12-05 00:50:20|110533.3|110483.3|110529.6|110479.6|110544.1|110494.1|110524|110474|27
1733359830000|2024-12-05 00:50:30|110544.9|110494.9|110524.8|110474.8|110572|110494.9|110515.4|110441|56
1733359840000|2024-12-05 00:50:40|110525.2|110475.2|110543.3|110493.3|110549.9|110499.9|110522.7|110472.7|49
1733359850000|2024-12-05 00:50:50|110533|110483|110537|110487|110576.3|110510.5|110530.7|110445|42
1733359860000|2024-12-05 00:51:00|110537.2|110487.2|110554.7|110504.7|110559.6|110509.6|110528.3|110478.3|44
1733359870000|2024-12-05 00:51:10|110543.6|110493.6|110541|110491|110585.2|110503.3|110525.4|110454|48
1733359880000|2024-12-05 00:51:20|110542.4|110492.4|110531|110481|110580.2|110510.4|110531|110445|47
1733359890000|2024-12-05 00:51:30|110531.4|110481.4|110548.5|110498.5|110581.7|110509|110530.4|110448.7|56
1733359900000|2024-12-05 00:51:40|110583.3|110452.5|110519.2|110469.2|110586.5|110509.7|110518.3|110437.6|52
1733359910000|2024-12-05 00:51:50|110532.1|110482.1|110515|110465|110572.8|110484.8|110513.4|110437.2|45
1733359920000|2024-12-05 00:52:00|110515.2|110465.2|110552.5|110502.5|110622.6|110510.4|110506.6|110411|57
1733359930000|2024-12-05 00:52:10|110553.1|110503.1|110552.2|110502.2|110620.4|110509.9|110527.7|110411.4|53
1733359940000|2024-12-05 00:52:20|110554.8|110504.8|110531.7|110481.7|110620.1|110512.1|110526|110412.5|64
1733359950000|2024-12-05 00:52:30|110535.2|110485.2|110559.7|110509.7|110621.4|110511|110532.8|110410.9|65
1733359960000|2024-12-05 00:52:40|110563.9|110513.9|110626|110426|110628.3|110519.6|110531|110418|61
1733359970000|2024-12-05 00:52:50|110628.7|110428.7|110619.2|110419.2|110629.8|110502.7|110539.3|110419.2|58
1733359980000|2024-12-05 00:53:00|110625.2|110425.2|110626.6|110426.6|110633.3|110524.1|110529.8|110418.1|62
1733359990000|2024-12-05 00:53:10|110623.1|110423.1|110532.2|110482.2|110632.2|110523.6|110527.1|110421.7|60
1733360000000|2024-12-05 00:53:20|110527.1|110477.1|110556.2|110506.2|110601.2|110517.1|110527.1|110451.2|39
1733360010000|2024-12-05 00:53:30|110556.5|110506.5|110556.3|110506.3|110558.5|110508.5|110549.7|110499.7|48
1733360020000|2024-12-05 00:53:40|110556.1|110506.1|110560.4|110510.4|110595.8|110510.9|110550|110458.1|42
1733360030000|2024-12-05 00:53:50|110554.5|110504.5|110538.4|110488.4|110566.3|110516.3|110533.7|110483.7|53
1733360040000|2024-12-05 00:54:00|110538.6|110488.6|110540|110490|110589.4|110508.5|110522.2|110457.5|37
1733360050000|2024-12-05 00:54:10|110546|110496|110557.3|110507.3|110559.1|110509.1|110534.6|110484.6|45
1733360060000|2024-12-05 00:54:20|110552.6|110502.6|110551.6|110501.6|110591.2|110518.7|110535.6|110460.4|51
1733360070000|2024-12-05 00:54:30|110547.6|110497.6|110544.9|110494.9|110565.5|110515.5|110537.4|110487.4|49
1733360080000|2024-12-05 00:54:40|110539.5|110489.5|110543.1|110493.1|110558.9|110508.9|110525.2|110475.2|65
1733360090000|2024-12-05 00:54:50|110542|110492|110551|110501|110554|110504|110529.1|110479.1|60
1733360100000|2024-12-05 00:55:00|110553.8|110503.8|110546.7|110496.7|110553.8|110503.8|110544.2|110494.2|20
1733360110000|2024-12-05 00:55:10|110553.2|110503.2|110545.3|110495.3|110567.3|110517.3|110529.7|110479.7|40
1733360120000|2024-12-05 00:55:20|110544.7|110494.7|110554.5|110504.5|110571.7|110521.7|110544|110494|22
1733360130000|2024-12-05 00:55:30|110560.1|110510.1|110538.6|110488.6|110562.6|110512.6|110532.7|110482.7|17
1733360140000|2024-12-05 00:55:40|110533|110483|110545.1|110495.1|110559.3|110509.3|110532.8|110482.8|19
1733360150000|2024-12-05 00:55:50|110561.7|110511.7|110540|110490|110562.5|110512.5|110533.8|110483.8|43
1733360160000|2024-12-05 00:56:00|110542.1|110492.1|110535.9|110485.9|110552.8|110502.8|110524|110474|34
1733360170000|2024-12-05 00:56:10|110539.4|110489.4|110530.2|110480.2|110554.5|110504.5|110521|110471|32
1733360180000|2024-12-05 00:56:20|110540.2|110490.2|110529.3|110479.3|110557.5|110507.5|110529.3|110479.3|28
1733360190000|2024-12-05 00:56:30|110533.2|110483.2|110544.4|110494.4|110614.4|110503.1|110530.2|110422.1|46
1733360200000|2024-12-05 00:56:40|110546.7|110496.7|110534.7|110484.7|110549.2|110499.2|110534.7|110484.7|33
1733360210000|2024-12-05 00:56:50|110546.4|110496.4|110546.7|110496.7|110553.1|110503.1|110536.3|110486.3|31
1733360220000|2024-12-05 00:57:00|110544.7|110494.7|110541.5|110491.5|110548.6|110498.6|110530.9|110480.9|49
1733360230000|2024-12-05 00:57:10|110538|110488|110542.2|110492.2|110545.8|110495.8|110531.4|110481.4|39
1733360240000|2024-12-05 00:57:20|110542|110492|110541.3|110491.3|110545.5|110495.5|110526.9|110476.9|45
1733360250000|2024-12-05 00:57:30|110540.5|110490.5|110540.9|110490.9|110545.9|110495.9|110529.2|110479.2|15
1733360260000|2024-12-05 00:57:40|110548|110498|110543.7|110493.7|110557.5|110507.5|110543.5|110493.5|20
1733360270000|2024-12-05 00:57:50|110543.8|110493.8|110542.3|110492.3|110546.6|110496.6|110541.4|110491.4|10
1733360280000|2024-12-05 00:58:00|110542.4|110492.4|110542.5|110492.5|110542.6|110492.6|110542.3|110492.3|5
1733360290000|2024-12-05 00:58:10|110542.6|110492.6|110548.1|110498.1|110562.4|110512.4|110536.3|110486.3|13
1733360300000|2024-12-05 00:58:20|110547.7|110497.7|110539.6|110489.6|110554.4|110504.4|110533.9|110483.9|33
1733360310000|2024-12-05 00:58:30|110538.9|110488.9|110544.3|110494.3|110555.4|110505.4|110526.9|110476.9|28
1733360320000|2024-12-05 00:58:40|110550.4|110500.4|110546.3|110496.3|110553|110503|110536.8|110486.8|13
1733360330000|2024-12-05 00:58:50|110550.9|110500.9|110550.3|110500.3|110550.9|110500.9|110534.8|110484.8|12
1733360340000|2024-12-05 00:59:00|110550.4|110500.4|110541.9|110491.9|110551.5|110501.5|110541.9|110491.9|10
1733360350000|2024-12-05 00:59:10|110537.5|110487.5|110549.2|110499.2|110550.8|110500.8|110537.5|110487.5|15
1733360360000|2024-12-05 00:59:20|110545.8|110495.8|110553.5|110503.5|110553.5|110503.5|110534.5|110484.5|14
1733360370000|2024-12-05 00:59:30|110584.5|110443.3|110598|110398|110619.7|110471.8|110521.8|110396.8|50
1733360380000|2024-12-05 00:59:40|110593|110393|110604.8|110404.8|110623.6|110479.2|110498|110378.2|52
1733360390000|2024-12-05 00:59:50|110600.7|110400.7|110598|110398|110613.4|110470.3|110520.3|110381.4|49
1733360400000|2024-12-05 01:00:00|110596.4|110396.4|110538.8|110488.8|110596.4|110498.4|110527.4|110386.6|38
1733360410000|2024-12-05 01:00:10|110536.5|110486.5|110540.1|110490.1|110540.1|110490.1|110527.3|110477.3|16
1733360420000|2024-12-05 01:00:20|110545.2|110495.2|110526.9|110476.9|110545.2|110495.2|110523.2|110473.2|25
1733360430000|2024-12-05 01:00:30|110524.4|110474.4|110519|110469|110538.5|110488.5|110519|110469|16
1733360440000|2024-12-05 01:00:40|110519.7|110469.7|110544.3|110494.3|110544.3|110494.3|110519.7|110469.7|15
1733360450000|2024-12-05 01:00:50|110545.3|110495.3|110552.6|110502.6|110584.6|110507.8|110534.9|110435.1|24
1733360460000|2024-12-05 01:01:00|110552.2|110502.2|110536.9|110486.9|110558.6|110508.6|110534.7|110484.7|15
1733360470000|2024-12-05 01:01:10|110539.8|110489.8|110548.9|110498.9|110583.5|110507|110531.7|110442.9|27
1733360480000|2024-12-05 01:01:20|110554.4|110504.4|110554.4|110504.4|110557.3|110507.3|110549.4|110499.4|7
1733360490000|2024-12-05 01:01:30|110558.5|110508.5|110549.2|110499.2|110558.5|110508.5|110546.4|110496.4|15
1733360500000|2024-12-05 01:01:40|110548.9|110498.9|110580.7|110450|110580.7|110498.9|110524.4|110437.2|32
1733360510000|2024-12-05 01:01:50|110579.3|110448.8|110546|110496|110579.5|110498.5|110538.3|110448.8|16
1733360520000|2024-12-05 01:02:00|110548.3|110498.3|110560.1|110510.1|110563.4|110513.4|110548.3|110498.3|16
1733360530000|2024-12-05 01:02:10|110561.3|110511.3|110556.5|110506.5|110561.3|110511.3|110545.8|110495.8|16
1733360540000|2024-12-05 01:02:20|110558.1|110508.1|110557.7|110507.7|110558.3|110508.3|110556.3|110506.3|6
1733360550000|2024-12-05 01:02:30|110557.4|110507.4|110557.7|110507.7|110557.8|110507.8|110557.4|110507.4|4
1733360560000|2024-12-05 01:02:40|110558.5|110508.5|110561.7|110511.7|110564.3|110514.3|110554.4|110504.4|13
1733360570000|2024-12-05 01:02:50|110561.8|110511.8|110563.8|110513.8|110564.2|110514.2|110561.8|110511.8|6
1733360580000|2024-12-05 01:03:00|110561.4|110511.4|110563.9|110513.9|110563.9|110513.9|110561.4|110511.4|9
1733360590000|2024-12-05 01:03:10|110566|110516|110564.6|110514.6|110566|110516|110552.3|110502.3|22
1733360600000|2024-12-05 01:03:20|110566|110516|110564.8|110514.8|110566.7|110516.7|110562.5|110512.5|6
1733360610000|2024-12-05 01:03:30|110569.5|110519.5|110572.3|110522.3|110574.5|110524.5|110566.1|110516.1|8
1733360620000|2024-12-05 01:03:40|110566.7|110516.7|110563.1|110513.1|110609.6|110523|110560.3|110470.6|15
1733360630000|2024-12-05 01:03:50|110565.2|110515.2|110568.3|110518.3|110569.9|110519.9|110565.1|110515.1|11
1733360640000|2024-12-05 01:04:00|110566.6|110516.6|110565.7|110515.7|110569.2|110519.2|110561.1|110511.1|13
1733360650000|2024-12-05 01:04:10|110565.6|110515.6|110566.6|110516.6|110566.6|110516.6|110565.6|110515.6|3
1733360660000|2024-12-05 01:04:20|110566.7|110516.7|110560.5|110510.5|110566.7|110516.7|110560.5|110510.5|8
1733360670000|2024-12-05 01:04:30|110560.7|110510.7|110555|110505|110567.5|110517.5|110547.8|110497.8|14
1733360680000|2024-12-05 01:04:40|110555.7|110505.7|110552.8|110502.8|110594.8|110507.4|110550.2|110456.7|14
1733360690000|2024-12-05 01:04:50|110553.7|110503.7|110550.3|110500.3|110553.7|110503.7|110548|110498|13
1733360700000|2024-12-05 01:05:00|110552.3|110502.3|110553.6|110503.6|110556.8|110506.8|110550.6|110500.6|20
1733360710000|2024-12-05 01:05:10|110556.9|110506.9|110557.1|110507.1|110557.1|110507.1|110552.7|110502.7|13
1733360720000|2024-12-05 01:05:20|110554.9|110504.9|110557.9|110507.9|110561.4|110511.4|110550.7|110500.7|19
1733360730000|2024-12-05 01:05:30|110559.8|110509.8|110561.7|110511.7|110566.4|110516.4|110557.1|110507.1|16
1733360740000|2024-12-05 01:05:40|110561.6|110511.6|110561.6|110511.6|110561.7|110511.7|110561.6|110511.6|3
1733360750000|2024-12-05 01:05:50|110561.8|110511.8|110563.7|110513.7|110563.7|110513.7|110556.2|110506.2|15
1733360760000|2024-12-05 01:06:00|110560.4|110510.4|110563.6|110513.6|110606.5|110518.4|110559.3|110465.9|52
1733360770000|2024-12-05 01:06:10|110567|110517|110563.2|110513.2|110567|110517|110559.2|110509.2|11
1733360780000|2024-12-05 01:06:20|110563.3|110513.3|110560.3|110510.3|110567.7|110517.7|110559.7|110509.7|13
1733360790000|2024-12-05 01:06:30|110559.7|110509.7|110561.8|110511.8|110561.8|110511.8|110559.7|110509.7|4
1733360800000|2024-12-05 01:06:40|110561.3|110511.3|110554.9|110504.9|110561.3|110511.3|110552.2|110502.2|22
1733360810000|2024-12-05 01:06:50|110557|110507|110556.4|110506.4|110557|110507|110551|110501|11
1733360820000|2024-12-05 01:07:00|110555.6|110505.6|110559.3|110509.3|110562.3|110512.3|110551.5|110501.5|24
1733360830000|2024-12-05 01:07:10|110560.7|110510.7|110554.2|110504.2|110562.2|110512.2|110554|110504|12
1733360840000|2024-12-05 01:07:20|110555.3|110505.3|110556.4|110506.4|110556.4|110506.4|110553.8|110503.8|6
1733360850000|2024-12-05 01:07:30|110559.3|110509.3|110559.3|110509.3|110559.3|110509.3|110555.2|110505.2|5
1733360860000|2024-12-05 01:07:40|110559|110509|110560.2|110510.2|110563.2|110513.2|110558|110508|10
1733360870000|2024-12-05 01:07:50|110560.4|110510.4|110559.3|110509.3|110560.4|110510.4|110557.2|110507.2|8
1733360880000|2024-12-05 01:08:00|110557.6|110507.6|110556.9|110506.9|110559.5|110509.5|110554|110504|13
1733360890000|2024-12-05 01:08:10|110556.8|110506.8|110556.8|110506.8|110556.8|110506.8|110556.8|110506.8|1
1733360900000|2024-12-05 01:08:20|110557.3|110507.3|110560.7|110510.7|110560.7|110510.7|110553.6|110503.6|16
1733360910000|2024-12-05 01:08:30|110560.3|110510.3|110555.8|110505.8|110562.4|110512.4|110553.8|110503.8|10
1733360920000|2024-12-05 01:08:40|110557.4|110507.4|110555.9|110505.9|110557.4|110507.4|110553.5|110503.5|8
1733360930000|2024-12-05 01:08:50|110556|110506|110557.4|110507.4|110560|110510|110552.7|110502.7|15
1733360940000|2024-12-05 01:09:00|110557.3|110507.3|110553.9|110503.9|110561.7|110511.7|110552.6|110502.6|24
1733360950000|2024-12-05 01:09:10|110554|110504|110557|110507|110557.3|110507.3|110553.9|110503.9|11
1733360960000|2024-12-05 01:09:20|110552.7|110502.7|110556.7|110506.7|110559.4|110509.4|110552.7|110502.7|14
1733360970000|2024-12-05 01:09:30|110561|110511|110553.6|110503.6|110561.5|110511.5|110548.4|110498.4|40
1733360980000|2024-12-05 01:09:40|110557.5|110507.5|110554.1|110504.1|110558.6|110508.6|110551.6|110501.6|23
1733360990000|2024-12-05 01:09:50|110552.1|110502.1|110558.9|110508.9|110561.5|110511.5|110549.2|110499.2|27
1733361000000|2024-12-05 01:10:00|110558.4|110508.4|110558.4|110508.4|110560.4|110510.4|110554.7|110504.7|10
1733361010000|2024-12-05 01:10:10|110558.6|110508.6|110558.5|110508.5|110562.2|110512.2|110556|110506|11
1733361020000|2024-12-05 01:10:20|110556.5|110506.5|110553.9|110503.9|110562.9|110512.9|110552|110502|30
1733361030000|2024-12-05 01:10:30|110554.5|110504.5|110555.3|110505.3|110564.7|110514.7|110554.5|110504.5|14
1733361040000|2024-12-05 01:10:40|110555.4|110505.4|110555.8|110505.8|110558.3|110508.3|110551|110501|16
1733361050000|2024-12-05 01:10:50|110556.2|110506.2|110552.5|110502.5|110558.8|110508.8|110552.5|110502.5|20
1733361060000|2024-12-05 01:11:00|110553|110503|110550|110500|110555.6|110505.6|110544.8|110494.8|22
1733361070000|2024-12-05 01:11:10|110550.1|110500.1|110550|110500|110554|110504|110548.3|110498.3|9
1733361080000|2024-12-05 01:11:20|110549.9|110499.9|110550.9|110500.9|110551.7|110501.7|110546.2|110496.2|8
1733361090000|2024-12-05 01:11:30|110552.2|110502.2|110559|110509|110567|110517|110550.2|110500.2|25
1733361100000|2024-12-05 01:11:40|110561.2|110511.2|110558.5|110508.5|110562.4|110512.4|110558.5|110508.5|14
1733361110000|2024-12-05 01:11:50|110560.8|110510.8|110558.4|110508.4|110561.4|110511.4|110556|110506|14
1733361120000|2024-12-05 01:12:00|110558.3|110508.3|110558.6|110508.6|110560.9|110510.9|110555.7|110505.7|12
1733361130000|2024-12-05 01:12:10|110558.4|110508.4|110562.8|110512.8|110563.5|110513.5|110557.2|110507.2|23
1733361140000|2024-12-05 01:12:20|110563|110513|110559.6|110509.6|110563.1|110513.1|110558.1|110508.1|8
1733361150000|2024-12-05 01:12:30|110560.6|110510.6|110557.9|110507.9|110560.6|110510.6|110557.8|110507.8|6
1733361160000|2024-12-05 01:12:40|110560.1|110510.1|110559.6|110509.6|110563.3|110513.3|110557.1|110507.1|18
1733361170000|2024-12-05 01:12:50|110560.3|110510.3|110558.5|110508.5|110562.7|110512.7|110558|110508|15
1733361180000|2024-12-05 01:13:00|110559.1|110509.1|110560.7|110510.7|110560.7|110510.7|110554.7|110504.7|8
1733361190000|2024-12-05 01:13:10|110559.8|110509.8|110558.2|110508.2|110560.3|110510.3|110555.7|110505.7|10
1733361200000|2024-12-05 01:13:20|110558.3|110508.3|110554.5|110504.5|110558.3|110508.3|110550.7|110500.7|12
1733361210000|2024-12-05 01:13:30|110557|110507|110555.4|110505.4|110558.6|110508.6|110551.7|110501.7|8
1733361220000|2024-12-05 01:13:40|110555.8|110505.8|110552.8|110502.8|110555.8|110505.8|110552.8|110502.8|3
1733361230000|2024-12-05 01:13:50|110554.9|110504.9|110557.3|110507.3|110559.7|110509.7|110554.9|110504.9|12
1733361240000|2024-12-05 01:14:00|110557|110507|110557.2|110507.2|110557.2|110507.2|110554.5|110504.5|8
1733361250000|2024-12-05 01:14:10|110557.1|110507.1|110546.5|110496.5|110557.1|110507.1|110543|110493|24
1733361260000|2024-12-05 01:14:20|110544.7|110494.7|110545.7|110495.7|110547.7|110497.7|110541.2|110491.2|19
1733361270000|2024-12-05 01:14:30|110543.5|110493.5|110546.3|110496.3|110546.5|110496.5|110543.5|110493.5|6
1733361280000|2024-12-05 01:14:40|110546.2|110496.2|110545.3|110495.3|110546.2|110496.2|110544.6|110494.6|6
1733361290000|2024-12-05 01:14:50|110548.9|110498.9|110546.9|110496.9|110548.9|110498.9|110542.1|110492.1|9
1733361300000|2024-12-05 01:15:00|110543.4|110493.4|110545.6|110495.6|110549|110499|110542.6|110492.6|31
1733361310000|2024-12-05 01:15:10|110544.1|110494.1|110543.5|110493.5|110548.7|110498.7|110541.5|110491.5|13
1733361320000|2024-12-05 01:15:20|110543.3|110493.3|110544.8|110494.8|110547.1|110497.1|110542.6|110492.6|10
1733361330000|2024-12-05 01:15:30|110544.9|110494.9|110555.2|110505.2|110557.6|110507.6|110544.9|110494.9|34
1733361340000|2024-12-05 01:15:40|110554.8|110504.8|110551.4|110501.4|110556.2|110506.2|110548|110498|22
1733361350000|2024-12-05 01:15:50|110551.2|110501.2|110549.5|110499.5|110551.8|110501.8|110545.4|110495.4|20
1733361360000|2024-12-05 01:16:00|110551.7|110501.7|110544.2|110494.2|110554.3|110504.3|110541.8|110491.8|31
1733361370000|2024-12-05 01:16:10|110544.4|110494.4|110552.9|110502.9|110553.3|110503.3|110543.4|110493.4|48
1733361380000|2024-12-05 01:16:20|110550.6|110500.6|110553.8|110503.8|110556.6|110506.6|110546.5|110496.5|33
1733361390000|2024-12-05 01:16:30|110550.9|110500.9|110547.6|110497.6|110555.3|110505.3|110543.9|110493.9|25
1733361400000|2024-12-05 01:16:40|110545.6|110495.6|110551.1|110501.1|110553.3|110503.3|110544.5|110494.5|39
1733361410000|2024-12-05 01:16:50|110551|110501|110545|110495|110553.6|110503.6|110543.2|110493.2|32
1733361420000|2024-12-05 01:17:00|110545.4|110495.4|110546.5|110496.5|110550.4|110500.4|110543.2|110493.2|26
1733361430000|2024-12-05 01:17:10|110543.7|110493.7|110541.8|110491.8|110549|110499|110538.2|110488.2|31
1733361440000|2024-12-05 01:17:20|110543.5|110493.5|110544.7|110494.7|110547.8|110497.8|110539.1|110489.1|41
1733361450000|2024-12-05 01:17:30|110540.8|110490.8|110548.9|110498.9|110552.3|110502.3|110539.1|110489.1|36
1733361460000|2024-12-05 01:17:40|110546.6|110496.6|110548.4|110498.4|110553.7|110503.7|110546.5|110496.5|40
1733361470000|2024-12-05 01:17:50|110547.5|110497.5|110547.2|110497.2|110547.5|110497.5|110543.4|110493.4|7
1733361480000|2024-12-05 01:18:00|110547.4|110497.4|110551|110501|110554.1|110504.1|110547.3|110497.3|13
1733361490000|2024-12-05 01:18:10|110548.1|110498.1|110563.5|110513.5|110564.8|110514.8|110548.1|110498.1|29
1733361500000|2024-12-05 01:18:20|110564.2|110514.2|110563.7|110513.7|110564.2|110514.2|110560.8|110510.8|9
1733361510000|2024-12-05 01:18:30|110564.9|110514.9|110580|110530|110584.9|110534.9|110564.9|110514.9|27
1733361520000|2024-12-05 01:18:40|110577.6|110527.6|110580.7|110530.7|110584.8|110534.8|110576.5|110526.5|24
1733361530000|2024-12-05 01:18:50|110580.6|110530.6|110574|110524|110581.7|110531.7|110568.4|110518.4|31
1733361540000|2024-12-05 01:19:00|110578.5|110528.5|110580.6|110530.6|110582.7|110532.7|110574.8|110524.8|33
1733361550000|2024-12-05 01:19:10|110580.4|110530.4|110577.8|110527.8|110590|110540|110577.2|110527.2|38
1733361560000|2024-12-05 01:19:20|110617.2|110490.1|110588.2|110538.2|110617.2|110538.9|110575.4|110490.1|31
1733361570000|2024-12-05 01:19:30|110590.4|110540.4|110585.6|110535.6|110590.9|110540.9|110583.1|110533.1|28
1733361580000|2024-12-05 01:19:40|110576.9|110526.9|110574.3|110524.3|110578|110528|110566.4|110516.4|46
1733361590000|2024-12-05 01:19:50|110573.3|110523.3|110576.9|110526.9|110580.5|110530.5|110572|110522|28
1733361600000|2024-12-05 01:20:00|110575.3|110525.3|110576.3|110526.3|110578.7|110528.7|110571.9|110521.9|29
1733361610000|2024-12-05 01:20:10|110578.9|110528.9|110575.1|110525.1|110579.4|110529.4|110570.9|110520.9|33
1733361620000|2024-12-05 01:20:20|110577.2|110527.2|110576.8|110526.8|110580.7|110530.7|110573.3|110523.3|30
1733361630000|2024-12-05 01:20:30|110574.7|110524.7|110576.6|110526.6|110581.4|110531.4|110574.2|110524.2|20
1733361640000|2024-12-05 01:20:40|110574.4|110524.4|110576.4|110526.4|110582.3|110532.3|110574|110524|30
1733361650000|2024-12-05 01:20:50|110576.5|110526.5|110576.8|110526.8|110579.8|110529.8|110574.6|110524.6|17
1733361660000|2024-12-05 01:21:00|110574.6|110524.6|110578.2|110528.2|110580.1|110530.1|110572.3|110522.3|29
1733361670000|2024-12-05 01:21:10|110575.5|110525.5|110573.6|110523.6|110579.3|110529.3|110571.4|110521.4|21
1733361680000|2024-12-05 01:21:20|110576.4|110526.4|110574.4|110524.4|110577.8|110527.8|110569|110519|26
1733361690000|2024-12-05 01:21:30|110572.3|110522.3|110573.3|110523.3|110575.6|110525.6|110572|110522|10
1733361700000|2024-12-05 01:21:40|110570.4|110520.4|110576.3|110526.3|110576.3|110526.3|110569|110519|22
1733361710000|2024-12-05 01:21:50|110572.8|110522.8|110573.3|110523.3|110574.5|110524.5|110570.3|110520.3|5
1733361720000|2024-12-05 01:22:00|110576.1|110526.1|110571.4|110521.4|110576.1|110526.1|110570.4|110520.4|9
1733361730000|2024-12-05 01:22:10|110570.9|110520.9|110573.7|110523.7|110577.9|110527.9|110570.9|110520.9|32
1733361740000|2024-12-05 01:22:20|110571.4|110521.4|110572.5|110522.5|110576.8|110526.8|110570.4|110520.4|24
1733361750000|2024-12-05 01:22:30|110574.8|110524.8|110572.2|110522.2|110575.3|110525.3|110568.8|110518.8|15
1733361760000|2024-12-05 01:22:40|110569.5|110519.5|110573.5|110523.5|110578.1|110528.1|110569.2|110519.2|26
1733361770000|2024-12-05 01:22:50|110573.2|110523.2|110572.5|110522.5|110575.7|110525.7|110568.6|110518.6|32
1733361780000|2024-12-05 01:23:00|110574.8|110524.8|110573.2|110523.2|110575.5|110525.5|110568.4|110518.4|21
1733361790000|2024-12-05 01:23:10|110574.1|110524.1|110565.6|110515.6|110574.1|110524.1|110565.6|110515.6|13
1733361800000|2024-12-05 01:23:20|110568.1|110518.1|110568|110518|110570.4|110520.4|110565|110515|10
1733361810000|2024-12-05 01:23:30|110565.4|110515.4|110564.1|110514.1|110569|110519|110562|110512|9
1733361820000|2024-12-05 01:23:40|110564|110514|110565.8|110515.8|110569.2|110519.2|110562.3|110512.3|23
1733361830000|2024-12-05 01:23:50|110565.6|110515.6|110567.2|110517.2|110569.4|110519.4|110562.2|110512.2|17
1733361840000|2024-12-05 01:24:00|110567.1|110517.1|110571.8|110521.8|110574.1|110524.1|110567.1|110517.1|18
1733361850000|2024-12-05 01:24:10|110571.7|110521.7|110572.8|110522.8|110576.4|110526.4|110568.5|110518.5|37
1733361860000|2024-12-05 01:24:20|110573.2|110523.2|110573.5|110523.5|110575.4|110525.4|110569.6|110519.6|20
1733361870000|2024-12-05 01:24:30|110573.4|110523.4|110578.4|110528.4|110580.9|110530.9|110571|110521|30
1733361880000|2024-12-05 01:24:40|110578.5|110528.5|110575.7|110525.7|110578.5|110528.5|110572|110522|22
1733361890000|2024-12-05 01:24:50|110572.4|110522.4|110568.6|110518.6|110577.9|110527.9|110566|110516|45
1733361900000|2024-12-05 01:25:00|110568|110518|110570|110520|110572.5|110522.5|110561.5|110511.5|21
1733361910000|2024-12-05 01:25:10|110572|110522|110569.6|110519.6|110573.8|110523.8|110566.7|110516.7|30
1733361920000|2024-12-05 01:25:20|110567.4|110517.4|110567.4|110517.4|110574.7|110524.7|110565.9|110515.9|43
1733361930000|2024-12-05 01:25:30|110569.6|110519.6|110570.9|110520.9|110576.6|110526.6|110565.7|110515.7|33
1733361940000|2024-12-05 01:25:40|110573.3|110523.3|110568.9|110518.9|110573.3|110523.3|110565.8|110515.8|35
1733361950000|2024-12-05 01:25:50|110571.8|110521.8|110563.4|110513.4|110571.8|110521.8|110559.6|110509.6|31
1733361960000|2024-12-05 01:26:00|110561.2|110511.2|110563.5|110513.5|110563.7|110513.7|110561.1|110511.1|11
1733361970000|2024-12-05 01:26:10|110561.3|110511.3|110561.4|110511.4|110563.5|110513.5|110560.6|110510.6|13
1733361980000|2024-12-05 01:26:20|110559.8|110509.8|110559.1|110509.1|110559.8|110509.8|110549.9|110499.9|11
1733361990000|2024-12-05 01:26:30|110557.6|110507.6|110561.5|110511.5|110566.8|110516.8|110553.3|110503.3|21
1733362000000|2024-12-05 01:26:40|110564.2|110514.2|110561.1|110511.1|110564.2|110514.2|110557.1|110507.1|17
1733362010000|2024-12-05 01:26:50|110560.9|110510.9|110559.8|110509.8|110563.1|110513.1|110559.8|110509.8|8
1733362020000|2024-12-05 01:27:00|110556.7|110506.7|110571.1|110521.1|110571.6|110521.6|110556.7|110506.7|35
1733362030000|2024-12-05 01:27:10|110569.2|110519.2|110565.5|110515.5|110572.1|110522.1|110565.3|110515.3|48
1733362040000|2024-12-05 01:27:20|110567.8|110517.8|110589.6|110539.6|110590.7|110540.7|110566|110516|57
1733362050000|2024-12-05 01:27:30|110589.3|110539.3|110582.4|110532.4|110589.3|110539.3|110577.9|110527.9|39
1733362060000|2024-12-05 01:27:40|110581.7|110531.7|110582.1|110532.1|110586.2|110536.2|110578.9|110528.9|34
1733362070000|2024-12-05 01:27:50|110585.1|110535.1|110580.3|110530.3|110590.8|110540.8|110579.2|110529.2|39
1733362080000|2024-12-05 01:28:00|110585.9|110535.9|110584.5|110534.5|110588.9|110538.9|110580.4|110530.4|47
1733362090000|2024-12-05 01:28:10|110581.3|110531.3|110585.1|110535.1|110586.9|110536.9|110579.5|110529.5|46
1733362100000|2024-12-05 01:28:20|110583.2|110533.2|110583.9|110533.9|110588|110538|110581.3|110531.3|37
1733362110000|2024-12-05 01:28:30|110581|110531|110587.6|110537.6|110588.6|110538.6|110580.7|110530.7|53
1733362120000|2024-12-05 01:28:40|110584.7|110534.7|110583.6|110533.6|110589.2|110539.2|110580.3|110530.3|37
1733362130000|2024-12-05 01:28:50|110586.1|110536.1|110589.8|110539.8|110598.4|110548.4|110580.1|110530.1|47
1733362140000|2024-12-05 01:29:00|110588.6|110538.6|110589|110539|110591.6|110541.6|110584.5|110534.5|38
1733362150000|2024-12-05 01:29:10|110590.4|110540.4|110580.4|110530.4|110590.8|110540.8|110580.4|110530.4|30
1733362160000|2024-12-05 01:29:20|110583.9|110533.9|110586.1|110536.1|110595.9|110545.9|110578.8|110528.8|48
1733362170000|2024-12-05 01:29:30|110584.6|110534.6|110580.3|110530.3|110584.6|110534.6|110578.7|110528.7|26
1733362180000|2024-12-05 01:29:40|110579.1|110529.1|110579.9|110529.9|110585|110535|110575.4|110525.4|56
1733362190000|2024-12-05 01:29:50|110582.8|110532.8|110582.8|110532.8|110586.4|110536.4|110576.7|110526.7|34
1733362200000|2024-12-05 01:30:00|110586.6|110536.6|110581.7|110531.7|110586.7|110536.7|110578.2|110528.2|54
1733362210000|2024-12-05 01:30:10|110581.8|110531.8|110587|110537|110587.3|110537.3|110578.8|110528.8|35
1733362220000|2024-12-05 01:30:20|110586.2|110536.2|110579.8|110529.8|110591|110541|110579.8|110529.8|38
1733362230000|2024-12-05 01:30:30|110580|110530|110578.4|110528.4|110586.8|110536.8|110575.8|110525.8|54
1733362240000|2024-12-05 01:30:40|110581.7|110531.7|110575.7|110525.7|110582.4|110532.4|110572.7|110522.7|40
1733362250000|2024-12-05 01:30:50|110575.5|110525.5|110576.2|110526.2|110579.1|110529.1|110572.7|110522.7|29
1733362260000|2024-12-05 01:31:00|110575.6|110525.6|110571.1|110521.1|110581.6|110531.6|110571.1|110521.1|70
1733362270000|2024-12-05 01:31:10|110573.6|110523.6|110576|110526|110579.3|110529.3|110571.9|110521.9|36
1733362280000|2024-12-05 01:31:20|110577.4|110527.4|110573.5|110523.5|110579.2|110529.2|110570.9|110520.9|35
1733362290000|2024-12-05 01:31:30|110573.6|110523.6|110574.1|110524.1|110578.9|110528.9|110569.6|110519.6|52
1733362300000|2024-12-05 01:31:40|110574.5|110524.5|110575.9|110525.9|110578.3|110528.3|110571.3|110521.3|38
1733362310000|2024-12-05 01:31:50|110578.2|110528.2|110571.4|110521.4|110578.2|110528.2|110569.9|110519.9|43
1733362320000|2024-12-05 01:32:00|110574.4|110524.4|110574|110524|110577.9|110527.9|110570.8|110520.8|36
1733362330000|2024-12-05 01:32:10|110576.2|110526.2|110578|110528|110583|110533|110566.2|110516.2|47
1733362340000|2024-12-05 01:32:20|110580.3|110530.3|110581.9|110531.9|110584|110534|110573.3|110523.3|50
1733362350000|2024-12-05 01:32:30|110582.6|110532.6|110585.4|110535.4|110585.4|110535.4|110577|110527|47
1733362360000|2024-12-05 01:32:40|110582|110532|110582.1|110532.1|110585.7|110535.7|110577.2|110527.2|57
1733362370000|2024-12-05 01:32:50|110582.2|110532.2|110593.3|110543.3|110593.3|110543.3|110578.6|110528.6|44
1733362380000|2024-12-05 01:33:00|110592.2|110542.2|110583.2|110533.2|110592.2|110542.2|110578.4|110528.4|36
1733362390000|2024-12-05 01:33:10|110585.4|110535.4|110580.5|110530.5|110589.3|110539.3|110574.6|110524.6|40
1733362400000|2024-12-05 01:33:20|110578.4|110528.4|110577.4|110527.4|110581.2|110531.2|110572|110522|47
1733362410000|2024-12-05 01:33:30|110577.5|110527.5|110576.3|110526.3|110580.1|110530.1|110572.6|110522.6|47
1733362420000|2024-12-05 01:33:40|110578.4|110528.4|110580.3|110530.3|110585.6|110535.6|110574.3|110524.3|47
1733362430000|2024-12-05 01:33:50|110576.4|110526.4|110579|110529|110584.7|110534.7|110576.2|110526.2|34
1733362440000|2024-12-05 01:34:00|110581|110531|110580|110530|110583.3|110533.3|110577.3|110527.3|54
1733362450000|2024-12-05 01:34:10|110579.9|110529.9|110582.1|110532.1|110584.8|110534.8|110577.7|110527.7|45
1733362460000|2024-12-05 01:34:20|110585.6|110535.6|110582.2|110532.2|110585.6|110535.6|110577.7|110527.7|36
1733362470000|2024-12-05 01:34:30|110584.2|110534.2|110581.9|110531.9|110588.6|110538.6|110577.9|110527.9|51
1733362480000|2024-12-05 01:34:40|110584.6|110534.6|110581.1|110531.1|110588.1|110538.1|110579.5|110529.5|39
1733362490000|2024-12-05 01:34:50|110583.2|110533.2|110584.1|110534.1|110591|110541|110578.6|110528.6|39
1733362500000|2024-12-05 01:35:00|110581.7|110531.7|110583.8|110533.8|110589.6|110539.6|110580.4|110530.4|42
1733362510000|2024-12-05 01:35:10|110580.8|110530.8|110582.4|110532.4|110583.8|110533.8|110577.1|110527.1|22
1733362520000|2024-12-05 01:35:20|110580.2|110530.2|110581|110531|110592.5|110542.5|110579.2|110529.2|39
1733362530000|2024-12-05 01:35:30|110578.5|110528.5|110580.5|110530.5|110588.7|110538.7|110578.3|110528.3|30
1733362540000|2024-12-05 01:35:40|110578.4|110528.4|110579.2|110529.2|110581.6|110531.6|110577.4|110527.4|23
1733362550000|2024-12-05 01:35:50|110584.1|110534.1|110579.8|110529.8|110584.1|110534.1|110577.1|110527.1|20
1733362560000|2024-12-05 01:36:00|110581.8|110531.8|110573.4|110523.4|110581.8|110531.8|110571.6|110521.6|36
1733362570000|2024-12-05 01:36:10|110575.2|110525.2|110577.4|110527.4|110577.4|110527.4|110562.7|110512.7|49
1733362580000|2024-12-05 01:36:20|110575.1|110525.1|110584.6|110534.6|110590.1|110540.1|110575|110525|36
1733362590000|2024-12-05 01:36:30|110589.4|110539.4|110584.5|110534.5|110589.4|110539.4|110581.5|110531.5|21
1733362600000|2024-12-05 01:36:40|110582|110532|110587.1|110537.1|110594.7|110544.7|110580.5|110530.5|37
1733362610000|2024-12-05 01:36:50|110586.8|110536.8|110587.7|110537.7|110591.3|110541.3|110580.1|110530.1|31
1733362620000|2024-12-05 01:37:00|110584.5|110534.5|110581.4|110531.4|110588.8|110538.8|110581|110531|27
1733362630000|2024-12-05 01:37:10|110583.9|110533.9|110590.3|110540.3|110590.3|110540.3|110579.6|110529.6|23
1733362640000|2024-12-05 01:37:20|110584.9|110534.9|110586.4|110536.4|110593|110543|110584.9|110534.9|17
1733362650000|2024-12-05 01:37:30|110589.1|110539.1|110588.5|110538.5|110589.1|110539.1|110582.8|110532.8|21
1733362660000|2024-12-05 01:37:40|110587.8|110537.8|110584.2|110534.2|110591.8|110541.8|110578.9|110528.9|33
1733362670000|2024-12-05 01:37:50|110589.8|110539.8|110580.6|110530.6|110589.8|110539.8|110578.2|110528.2|40
1733362680000|2024-12-05 01:38:00|110582.7|110532.7|110584.3|110534.3|110588|110538|110578.1|110528.1|33
1733362690000|2024-12-05 01:38:10|110581.7|110531.7|110583|110533|110585.6|110535.6|110580.7|110530.7|24
1733362700000|2024-12-05 01:38:20|110582.2|110532.2|110581.1|110531.1|110587.5|110537.5|110581.1|110531.1|40
1733362710000|2024-12-05 01:38:30|110584.6|110534.6|110580.2|110530.2|110589.3|110539.3|110575.2|110525.2|45
1733362720000|2024-12-05 01:38:40|110579.9|110529.9|110583.6|110533.6|110586.2|110536.2|110575.5|110525.5|41
1733362730000|2024-12-05 01:38:50|110586.2|110536.2|110583.1|110533.1|110587.6|110537.6|110579.3|110529.3|35
1733362740000|2024-12-05 01:39:00|110579.5|110529.5|110580.5|110530.5|110584|110534|110577.9|110527.9|33
1733362750000|2024-12-05 01:39:10|110584.1|110534.1|110582.2|110532.2|110584.7|110534.7|110579.1|110529.1|23
1733362760000|2024-12-05 01:39:20|110578|110528|110582.6|110532.6|110586.4|110536.4|110576.9|110526.9|20
1733362770000|2024-12-05 01:39:30|110582.7|110532.7|110580.8|110530.8|110589.1|110539.1|110580.8|110530.8|32
1733362780000|2024-12-05 01:39:40|110584.8|110534.8|110584.7|110534.7|110586.5|110536.5|110578.1|110528.1|42
1733362790000|2024-12-05 01:39:50|110587.3|110537.3|110584.6|110534.6|110587.3|110537.3|110580.9|110530.9|12
1733362800000|2024-12-05 01:40:00|110584.3|110534.3|110584.1|110534.1|110588.6|110538.6|110578.4|110528.4|28
1733362810000|2024-12-05 01:40:10|110584.7|110534.7|110582.6|110532.6|110586.1|110536.1|110577.5|110527.5|24
1733362820000|2024-12-05 01:40:20|110578.7|110528.7|110585.8|110535.8|110588.5|110538.5|110578.6|110528.6|39
1733362830000|2024-12-05 01:40:30|110580.9|110530.9|110581.6|110531.6|110587.2|110537.2|110578.7|110528.7|42
1733362840000|2024-12-05 01:40:40|110582.1|110532.1|110579.4|110529.4|110583|110533|110579.2|110529.2|10
1733362850000|2024-12-05 01:40:50|110581.9|110531.9|110582.2|110532.2|110585.8|110535.8|110581.5|110531.5|10
1733362860000|2024-12-05 01:41:00|110584.1|110534.1|110583.2|110533.2|110587.8|110537.8|110579.6|110529.6|48
1733362870000|2024-12-05 01:41:10|110582|110532|110584.6|110534.6|110585.9|110535.9|110580.9|110530.9|39
1733362880000|2024-12-05 01:41:20|110582.2|110532.2|110584.6|110534.6|110587.4|110537.4|110578.3|110528.3|19
1733362890000|2024-12-05 01:41:30|110580.3|110530.3|110581.8|110531.8|110586.4|110536.4|110578.6|110528.6|24
1733362900000|2024-12-05 01:41:40|110582.2|110532.2|110582.8|110532.8|110585.5|110535.5|110578.2|110528.2|33
1733362910000|2024-12-05 01:41:50|110579.9|110529.9|110580.3|110530.3|110584|110534|110577.5|110527.5|38
1733362920000|2024-12-05 01:42:00|110580|110530|110583.3|110533.3|110583.5|110533.5|110576.8|110526.8|42
1733362930000|2024-12-05 01:42:10|110583|110533|110579|110529|110585.1|110535.1|110578.1|110528.1|21
1733362940000|2024-12-05 01:42:20|110580.3|110530.3|110579.7|110529.7|110585.1|110535.1|110579|110529|38
1733362950000|2024-12-05 01:42:30|110582.5|110532.5|110581|110531|110588.6|110538.6|110577.5|110527.5|28
1733362960000|2024-12-05 01:42:40|110577.5|110527.5|110582.1|110532.1|110586.1|110536.1|110576.9|110526.9|53
1733362970000|2024-12-05 01:42:50|110581.1|110531.1|110581.4|110531.4|110585.4|110535.4|110578.1|110528.1|50
1733362980000|2024-12-05 01:43:00|110578.7|110528.7|110581.3|110531.3|110587.2|110537.2|110577.2|110527.2|56
1733362990000|2024-12-05 01:43:10|110583.7|110533.7|110578.9|110528.9|110583.7|110533.7|110575.4|110525.4|26
1733363000000|2024-12-05 01:43:20|110575.7|110525.7|110578.7|110528.7|110579.4|110529.4|110575.7|110525.7|16
1733363010000|2024-12-05 01:43:30|110576.1|110526.1|110573.8|110523.8|110580.3|110530.3|110571.3|110521.3|24
1733363020000|2024-12-05 01:43:40|110576.5|110526.5|110574.6|110524.6|110581.4|110531.4|110571.1|110521.1|42
1733363030000|2024-12-05 01:43:50|110576.8|110526.8|110577.9|110527.9|110580|110530|110576.3|110526.3|17
1733363040000|2024-12-05 01:44:00|110575.6|110525.6|110577.9|110527.9|110580.8|110530.8|110574.7|110524.7|28
1733363050000|2024-12-05 01:44:10|110578.1|110528.1|110582|110532|110582.5|110532.5|110575.1|110525.1|37
1733363060000|2024-12-05 01:44:20|110579.2|110529.2|110575.6|110525.6|110582.5|110532.5|110574.2|110524.2|33
1733363070000|2024-12-05 01:44:30|110575.8|110525.8|110574.6|110524.6|110578.4|110528.4|110573.3|110523.3|12
1733363080000|2024-12-05 01:44:40|110574.5|110524.5|110577.6|110527.6|110577.6|110527.6|110571.7|110521.7|9
1733363090000|2024-12-05 01:44:50|110580.2|110530.2|110578.7|110528.7|110581.7|110531.7|110574.3|110524.3|11
1733363100000|2024-12-05 01:45:00|110581.6|110531.6|110582|110532|110584.6|110534.6|110573.6|110523.6|47
1733363110000|2024-12-05 01:45:10|110581.9|110531.9|110577|110527|110581.9|110531.9|110575.5|110525.5|21
1733363120000|2024-12-05 01:45:20|110579.5|110529.5|110587.1|110537.1|110587.2|110537.2|110575.4|110525.4|22
1733363130000|2024-12-05 01:45:30|110589.5|110539.5|110582.8|110532.8|110589.9|110539.9|110582.2|110532.2|22
1733363140000|2024-12-05 01:45:40|110585.2|110535.2|110583.7|110533.7|110587.2|110537.2|110580.3|110530.3|25
1733363150000|2024-12-05 01:45:50|110583.6|110533.6|110583.1|110533.1|110585.8|110535.8|110579|110529|26
1733363160000|2024-12-05 01:46:00|110583.2|110533.2|110584.2|110534.2|110585.8|110535.8|110577.1|110527.1|24
1733363170000|2024-12-05 01:46:10|110584.8|110534.8|110581.7|110531.7|110585.6|110535.6|110579.6|110529.6|30
1733363180000|2024-12-05 01:46:20|110581.6|110531.6|110580.7|110530.7|110584.7|110534.7|110578.4|110528.4|18
1733363190000|2024-12-05 01:46:30|110580.8|110530.8|110579.7|110529.7|110583.3|110533.3|110579.6|110529.6|20
1733363200000|2024-12-05 01:46:40|110582.6|110532.6|110581.6|110531.6|110583.8|110533.8|110577.1|110527.1|27
1733363210000|2024-12-05 01:46:50|110582|110532|110582.7|110532.7|110585.2|110535.2|110574.9|110524.9|41
1733363220000|2024-12-05 01:47:00|110585.4|110535.4|110580.9|110530.9|110585.5|110535.5|110578.1|110528.1|20
1733363230000|2024-12-05 01:47:10|110578.5|110528.5|110581.7|110531.7|110585|110535|110577.7|110527.7|24
1733363240000|2024-12-05 01:47:20|110578.7|110528.7|110582.9|110532.9|110586.1|110536.1|110574.6|110524.6|44
1733363250000|2024-12-05 01:47:30|110583.4|110533.4|110580.8|110530.8|110585.6|110535.6|110575.5|110525.5|40
1733363260000|2024-12-05 01:47:40|110578.5|110528.5|110580.5|110530.5|110585.1|110535.1|110578.2|110528.2|42
1733363270000|2024-12-05 01:47:50|110582.9|110532.9|110582.3|110532.3|110584.9|110534.9|110579.3|110529.3|27
1733363280000|2024-12-05 01:48:00|110584.2|110534.2|110582.9|110532.9|110589.7|110539.7|110579.4|110529.4|41
1733363290000|2024-12-05 01:48:10|110582.5|110532.5|110589.8|110539.8|110589.8|110539.8|110579.2|110529.2|25
1733363300000|2024-12-05 01:48:20|110590.4|110540.4|110616.2|110566.2|110621|110571|110586.6|110536.6|54
1733363310000|2024-12-05 01:48:30|110614.9|110564.9|110621.5|110571.5|110624|110574|110608.4|110558.4|54
1733363320000|2024-12-05 01:48:40|110624.3|110574.3|110621.3|110571.3|110624.9|110574.9|110617.4|110567.4|58
1733363330000|2024-12-05 01:48:50|110625.6|110575.6|110633.2|110583.2|110659.5|110583.2|110618.2|110534.1|47
1733363340000|2024-12-05 01:49:00|110634.2|110584.2|110633.5|110583.5|110638.3|110588.3|110626.5|110576.5|44
1733363350000|2024-12-05 01:49:10|110633.9|110583.9|110625.5|110575.5|110634.7|110584.7|110623.8|110573.8|51
1733363360000|2024-12-05 01:49:20|110624|110574|110637.6|110587.6|110643.7|110593.7|110624|110574|53
1733363370000|2024-12-05 01:49:30|110637.8|110587.8|110640.5|110590.5|110642.7|110592.7|110634.6|110584.6|38
1733363380000|2024-12-05 01:49:40|110640.7|110590.7|110628.8|110578.8|110641.1|110591.1|110621.8|110571.8|28
1733363390000|2024-12-05 01:49:50|110628.7|110578.7|110629.2|110579.2|110632.3|110582.3|110626.1|110576.1|16
1733363400000|2024-12-05 01:50:00|110632|110582|110631.8|110581.8|110634.6|110584.6|110624|110574|53
1733363410000|2024-12-05 01:50:10|110630.4|110580.4|110627.8|110577.8|110631.6|110581.6|110623|110573|21
1733363420000|2024-12-05 01:50:20|110627.9|110577.9|110619.4|110569.4|110628.8|110578.8|110619.4|110569.4|41
1733363430000|2024-12-05 01:50:30|110621.5|110571.5|110622.9|110572.9|110628.8|110578.8|110618.6|110568.6|33
1733363440000|2024-12-05 01:50:40|110624.6|110574.6|110621.1|110571.1|110626.5|110576.5|110617.3|110567.3|47
1733363450000|2024-12-05 01:50:50|110618.8|110568.8|110623.1|110573.1|110626.4|110576.4|110614.9|110564.9|47
1733363460000|2024-12-05 01:51:00|110626|110576|110629.3|110579.3|110632|110582|110623.5|110573.5|42
1733363470000|2024-12-05 01:51:10|110630|110580|110632.3|110582.3|110635.5|110585.5|110624.4|110574.4|53
1733363480000|2024-12-05 01:51:20|110629.7|110579.7|110588.7|110538.7|110633.7|110583.7|110581.4|110531.4|37
1733363490000|2024-12-05 01:51:30|110588.9|110538.9|110576.6|110526.6|110591.2|110541.2|110573.8|110523.8|34
1733363500000|2024-12-05 01:51:40|110577.9|110527.9|110568.1|110518.1|110580|110530|110563.2|110513.2|36
1733363510000|2024-12-05 01:51:50|110568.2|110518.2|110557.2|110507.2|110570.6|110520.6|110556.3|110506.3|26
1733363520000|2024-12-05 01:52:00|110558.8|110508.8|110550.1|110500.1|110558.9|110508.9|110544.7|110494.7|30
1733363530000|2024-12-05 01:52:10|110551.5|110501.5|110544.1|110494.1|110554.2|110504.2|110542.8|110492.8|31
1733363540000|2024-12-05 01:52:20|110550.1|110500.1|110551.2|110501.2|110554.3|110504.3|110542.9|110492.9|43
1733363550000|2024-12-05 01:52:30|110553.9|110503.9|110554.3|110504.3|110555|110505|110536.1|110486.1|45
1733363560000|2024-12-05 01:52:40|110551.8|110501.8|110554.8|110504.8|110555.9|110505.9|110542.2|110492.2|32
1733363570000|2024-12-05 01:52:50|110557.2|110507.2|110563.4|110513.4|110563.7|110513.7|110552.9|110502.9|27
1733363580000|2024-12-05 01:53:00|110560.4|110510.4|110560.5|110510.5|110562.3|110512.3|110553.9|110503.9|23
1733363590000|2024-12-05 01:53:10|110559.9|110509.9|110553.9|110503.9|110559.9|110509.9|110547.8|110497.8|46
1733363600000|2024-12-05 01:53:20|110556.2|110506.2|110559.6|110509.6|110562.8|110512.8|110554.6|110504.6|23
1733363610000|2024-12-05 01:53:30|110559.7|110509.7|110561.4|110511.4|110565.5|110515.5|110552|110502|19
1733363620000|2024-12-05 01:53:40|110557|110507|110558.4|110508.4|110561.4|110511.4|110549.9|110499.9|24
1733363630000|2024-12-05 01:53:50|110558.6|110508.6|110559.5|110509.5|110564.2|110514.2|110558.4|110508.4|19
1733363640000|2024-12-05 01:54:00|110564.4|110514.4|110561.4|110511.4|110567.9|110517.9|110551.1|110501.1|54
1733363650000|2024-12-05 01:54:10|110562.7|110512.7|110562.9|110512.9|110562.9|110512.9|110554.7|110504.7|10
1733363660000|2024-12-05 01:54:20|110560.1|110510.1|110553.5|110503.5|110565.4|110515.4|110550.5|110500.5|23
1733363670000|2024-12-05 01:54:30|110554.8|110504.8|110547.3|110497.3|110562.9|110512.9|110545.5|110495.5|51
1733363680000|2024-12-05 01:54:40|110550.3|110500.3|110552.4|110502.4|110556.3|110506.3|110548.3|110498.3|22
1733363690000|2024-12-05 01:54:50|110555.1|110505.1|110550.9|110500.9|110558.9|110508.9|110548.6|110498.6|29
1733363700000|2024-12-05 01:55:00|110548.3|110498.3|110542|110492|110553.4|110503.4|110539.2|110489.2|19
1733363710000|2024-12-05 01:55:10|110540.7|110490.7|110544.5|110494.5|110548.3|110498.3|110538.1|110488.1|43
1733363720000|2024-12-05 01:55:20|110543.2|110493.2|110533.8|110483.8|110543.2|110493.2|110531.1|110481.1|23
1733363730000|2024-12-05 01:55:30|110533.1|110483.1|110528.4|110478.4|110533.1|110483.1|110525.4|110475.4|16
1733363740000|2024-12-05 01:55:40|110530.9|110480.9|110531.8|110481.8|110543.2|110493.2|110526.5|110476.5|36
1733363750000|2024-12-05 01:55:50|110530.2|110480.2|110530.8|110480.8|110535.9|110485.9|110528.7|110478.7|23
1733363760000|2024-12-05 01:56:00|110529|110479|110527.4|110477.4|110537.1|110487.1|110525.4|110475.4|32
1733363770000|2024-12-05 01:56:10|110528.7|110478.7|110536.8|110486.8|110536.8|110486.8|110528.7|110478.7|21
1733363780000|2024-12-05 01:56:20|110534.3|110484.3|110540.6|110490.6|110546.1|110496.1|110534.3|110484.3|19
1733363790000|2024-12-05 01:56:30|110540.8|110490.8|110522.3|110472.3|110540.8|110490.8|110522.3|110472.3|25
1733363800000|2024-12-05 01:56:40|110521.9|110471.9|110520.7|110470.7|110523|110473|110518.1|110468.1|9
1733363810000|2024-12-05 01:56:50|110520.8|110470.8|110530.2|110480.2|110534.2|110484.2|110518.3|110468.3|51
1733363820000|2024-12-05 01:57:00|110527.8|110477.8|110536.3|110486.3|110536.3|110486.3|110527.7|110477.7|36
1733363830000|2024-12-05 01:57:10|110535.8|110485.8|110553.4|110503.4|110553.4|110503.4|110533.1|110483.1|24
1733363840000|2024-12-05 01:57:20|110556.3|110506.3|110557.7|110507.7|110560.2|110510.2|110549.8|110499.8|32
1733363850000|2024-12-05 01:57:30|110556.2|110506.2|110558.1|110508.1|110560.9|110510.9|110555.3|110505.3|21
1733363860000|2024-12-05 01:57:40|110560.8|110510.8|110557.8|110507.8|110561.1|110511.1|110550.4|110500.4|27
1733363870000|2024-12-05 01:57:50|110558.1|110508.1|110555.5|110505.5|110562.2|110512.2|110553.8|110503.8|22
1733363880000|2024-12-05 01:58:00|110556.9|110506.9|110576.4|110526.4|110579|110529|110556.9|110506.9|15
1733363890000|2024-12-05 01:58:10|110576.7|110526.7|110581.6|110531.6|110583.7|110533.7|110575|110525|23
1733363900000|2024-12-05 01:58:20|110584.4|110534.4|110577.1|110527.1|110587.1|110537.1|110573.6|110523.6|29
1733363910000|2024-12-05 01:58:30|110577.3|110527.3|110578.1|110528.1|110580.7|110530.7|110570.3|110520.3|33
1733363920000|2024-12-05 01:58:40|110580.3|110530.3|110577.1|110527.1|110581.9|110531.9|110574.9|110524.9|26
1733363930000|2024-12-05 01:58:50|110576.8|110526.8|110576|110526|110580|110530|110572.7|110522.7|21
1733363940000|2024-12-05 01:59:00|110575.4|110525.4|110572|110522|110575.4|110525.4|110569.2|110519.2|14
1733363950000|2024-12-05 01:59:10|110572.4|110522.4|110568.2|110518.2|110572.4|110522.4|110562.4|110512.4|9
1733363960000|2024-12-05 01:59:20|110571.9|110521.9|110567.6|110517.6|110571.9|110521.9|110564.9|110514.9|9
1733363970000|2024-12-05 01:59:30|110569.5|110519.5|110573.8|110523.8|110573.8|110523.8|110566.4|110516.4|7
1733363980000|2024-12-05 01:59:40|110567.2|110517.2|110569.2|110519.2|110575.2|110525.2|110567|110517|23
1733363990000|2024-12-05 01:59:50|110569.4|110519.4|110569.1|110519.1|110571.5|110521.5|110561.7|110511.7|17
1733364000000|2024-12-05 02:00:00|110572.3|110522.3|110565.8|110515.8|110572.8|110522.8|110560.5|110510.5|34
1733364010000|2024-12-05 02:00:10|110565.2|110515.2|110556|110506|110569.1|110519.1|110553|110503|23
1733364020000|2024-12-05 02:00:20|110555|110505|110553.8|110503.8|110556|110506|110552.5|110502.5|14
1733364030000|2024-12-05 02:00:30|110553.4|110503.4|110548.4|110498.4|110553.4|110503.4|110546.2|110496.2|25
1733364040000|2024-12-05 02:00:40|110550.8|110500.8|110549.5|110499.5|110553|110503|110547|110497|14
1733364050000|2024-12-05 02:00:50|110552.3|110502.3|110546.5|110496.5|110552.3|110502.3|110546.5|110496.5|15
1733364060000|2024-12-05 02:01:00|110549.7|110499.7|110538.2|110488.2|110550.4|110500.4|110534|110484|23
1733364070000|2024-12-05 02:01:10|110541.2|110491.2|110543.6|110493.6|110547.9|110497.9|110537.6|110487.6|26
1733364080000|2024-12-05 02:01:20|110538.7|110488.7|110536.9|110486.9|110538.7|110488.7|110532.4|110482.4|25
1733364090000|2024-12-05 02:01:30|110534.4|110484.4|110535.6|110485.6|110535.6|110485.6|110528.5|110478.5|13
1733364100000|2024-12-05 02:01:40|110536.8|110486.8|110539.1|110489.1|110543.5|110493.5|110536.8|110486.8|16
1733364110000|2024-12-05 02:01:50|110539.3|110489.3|110540.3|110490.3|110540.3|110490.3|110536.3|110486.3|9
1733364120000|2024-12-05 02:02:00|110536.7|110486.7|110537|110487|110541.6|110491.6|110535|110485|30
1733364130000|2024-12-05 02:02:10|110537.3|110487.3|110537.7|110487.7|110543.3|110493.3|110536.5|110486.5|18
1733364140000|2024-12-05 02:02:20|110536.5|110486.5|110538.9|110488.9|110541.4|110491.4|110533.5|110483.5|16
1733364150000|2024-12-05 02:02:30|110538.5|110488.5|110539.6|110489.6|110544.2|110494.2|110538.2|110488.2|11
1733364160000|2024-12-05 02:02:40|110540|110490|110540|110490|110540.1|110490.1|110539.9|110489.9|6
1733364170000|2024-12-05 02:02:50|110540.2|110490.2|110537.9|110487.9|110540.2|110490.2|110531.7|110481.7|24
1733364180000|2024-12-05 02:03:00|110538|110488|110533.5|110483.5|110538.4|110488.4|110533.5|110483.5|23
1733364190000|2024-12-05 02:03:10|110533.6|110483.6|110536.5|110486.5|110536.6|110486.6|110533.6|110483.6|7
1733364200000|2024-12-05 02:03:20|110534|110484|110531.8|110481.8|110534.4|110484.4|110531|110481|8
1733364210000|2024-12-05 02:03:30|110533.9|110483.9|110534.1|110484.1|110534.1|110484.1|110528.7|110478.7|12
1733364220000|2024-12-05 02:03:40|110532|110482|110541.7|110491.7|110543.8|110493.8|110531.3|110481.3|28
1733364230000|2024-12-05 02:03:50|110541.8|110491.8|110537.9|110487.9|110542|110492|110535.7|110485.7|15
1733364240000|2024-12-05 02:04:00|110541.6|110491.6|110538.6|110488.6|110542.7|110492.7|110536.4|110486.4|18
1733364250000|2024-12-05 02:04:10|110540.6|110490.6|110542.9|110492.9|110545.2|110495.2|110540|110490|9
1733364260000|2024-12-05 02:04:20|110543.5|110493.5|110539.9|110489.9|110543.5|110493.5|110536.8|110486.8|7
1733364270000|2024-12-05 02:04:30|110539.5|110489.5|110542.6|110492.6|110544.7|110494.7|110539.5|110489.5|12
1733364280000|2024-12-05 02:04:40|110543.2|110493.2|110543.8|110493.8|110543.8|110493.8|110541.1|110491.1|6
1733364290000|2024-12-05 02:04:50|110544.2|110494.2|110542.3|110492.3|110544.2|110494.2|110540.5|110490.5|11
1733364300000|2024-12-05 02:05:00|110542.5|110492.5|110539.4|110489.4|110543.6|110493.6|110536|110486|13
1733364310000|2024-12-05 02:05:10|110538.9|110488.9|110540|110490|110542.3|110492.3|110538.9|110488.9|6
1733364320000|2024-12-05 02:05:20|110540.1|110490.1|110535.4|110485.4|110540.4|110490.4|110535.4|110485.4|12
1733364330000|2024-12-05 02:05:30|110534.3|110484.3|110550.1|110500.1|110550.1|110500.1|110534.3|110484.3|20
1733364340000|2024-12-05 02:05:40|110549.7|110499.7|110565.7|110515.7|110566.1|110516.1|110549.7|110499.7|17
1733364350000|2024-12-05 02:05:50|110565.3|110515.3|110566.7|110516.7|110566.7|110516.7|110563.8|110513.8|6
1733364360000|2024-12-05 02:06:00|110566.9|110516.9|110558.1|110508.1|110569.5|110519.5|110555.7|110505.7|13
1733364370000|2024-12-05 02:06:10|110558.4|110508.4|110549.5|110499.5|110558.4|110508.4|110544.3|110494.3|25
1733364380000|2024-12-05 02:06:20|110546.6|110496.6|110543.8|110493.8|110549.5|110499.5|110543.7|110493.7|30
1733364390000|2024-12-05 02:06:30|110543.4|110493.4|110543.5|110493.5|110548|110498|110541.8|110491.8|17
1733364400000|2024-12-05 02:06:40|110542.3|110492.3|110516.1|110466.1|110542.3|110492.3|110514.3|110464.3|30
1733364410000|2024-12-05 02:06:50|110514.4|110464.4|110511.3|110461.3|110515.6|110465.6|110509.2|110459.2|17
1733364420000|2024-12-05 02:07:00|110511.6|110461.6|110526.4|110476.4|110527.1|110477.1|110511.2|110461.2|26
1733364430000|2024-12-05 02:07:10|110523.5|110473.5|110522.1|110472.1|110526.6|110476.6|110521|110471|14
1733364440000|2024-12-05 02:07:20|110524.3|110474.3|110521.7|110471.7|110524.5|110474.5|110521.7|110471.7|5
1733364450000|2024-12-05 02:07:30|110522.4|110472.4|110521.4|110471.4|110522.6|110472.6|110519.2|110469.2|5
1733364460000|2024-12-05 02:07:40|110521.7|110471.7|110524.5|110474.5|110524.5|110474.5|110519.7|110469.7|14
1733364470000|2024-12-05 02:07:50|110522.2|110472.2|110522.1|110472.1|110525|110475|110521.5|110471.5|8
1733364480000|2024-12-05 02:08:00|110523|110473|110525.6|110475.6|110525.6|110475.6|110521.8|110471.8|7
1733364490000|2024-12-05 02:08:10|110525.9|110475.9|110524.3|110474.3|110528.1|110478.1|110522.1|110472.1|8
1733364500000|2024-12-05 02:08:20|110525.4|110475.4|110526|110476|110527.4|110477.4|110523.9|110473.9|13
1733364510000|2024-12-05 02:08:30|110527|110477|110529.7|110479.7|110531.4|110481.4|110527|110477|8
1733364520000|2024-12-05 02:08:40|110527.3|110477.3|110527.4|110477.4|110528|110478|110525.2|110475.2|5
1733364530000|2024-12-05 02:08:50|110527.6|110477.6|110523.7|110473.7|110527.8|110477.8|110522|110472|21
1733364540000|2024-12-05 02:09:00|110525|110475|110528|110478|110529.8|110479.8|110524.2|110474.2|14
1733364550000|2024-12-05 02:09:10|110526|110476|110524|110474|110529|110479|110524|110474|22
1733364560000|2024-12-05 02:09:20|110526.2|110476.2|110527.8|110477.8|110533.1|110483.1|110526.2|110476.2|12
1733364570000|2024-12-05 02:09:30|110527.7|110477.7|110520.9|110470.9|110527.8|110477.8|110520.9|110470.9|11
1733364580000|2024-12-05 02:09:40|110522.1|110472.1|110519.2|110469.2|110525|110475|110519.2|110469.2|23
1733364590000|2024-12-05 02:09:50|110522.9|110472.9|110523.5|110473.5|110525.5|110475.5|110519.8|110469.8|9
1733364600000|2024-12-05 02:10:00|110525.7|110475.7|110529.7|110479.7|110530.5|110480.5|110521|110471|23
1733364610000|2024-12-05 02:10:10|110530|110480|110528.6|110478.6|110530|110480|110525.2|110475.2|22
1733364620000|2024-12-05 02:10:20|110526|110476|110525.8|110475.8|110528.3|110478.3|110525.4|110475.4|17
1733364630000|2024-12-05 02:10:30|110526.1|110476.1|110518.9|110468.9|110526.1|110476.1|110517.9|110467.9|9
1733364640000|2024-12-05 02:10:40|110516.9|110466.9|110517.5|110467.5|110522.2|110472.2|110514.6|110464.6|21
1733364650000|2024-12-05 02:10:50|110520.2|110470.2|110525.4|110475.4|110527.4|110477.4|110520.2|110470.2|15
1733364660000|2024-12-05 02:11:00|110522.7|110472.7|110526.7|110476.7|110530.9|110480.9|110521.2|110471.2|24
1733364670000|2024-12-05 02:11:10|110526.3|110476.3|110529.5|110479.5|110529.8|110479.8|110526.2|110476.2|10
1733364680000|2024-12-05 02:11:20|110529.7|110479.7|110524.4|110474.4|110529.7|110479.7|110523.1|110473.1|17
1733364690000|2024-12-05 02:11:30|110524.6|110474.6|110525.7|110475.7|110526.8|110476.8|110523|110473|14
1733364700000|2024-12-05 02:11:40|110523.6|110473.6|110525.9|110475.9|110532.6|110482.6|110522.5|110472.5|17
1733364710000|2024-12-05 02:11:50|110528.1|110478.1|110529|110479|110529.2|110479.2|110526.1|110476.1|18
1733364720000|2024-12-05 02:12:00|110527|110477|110527.7|110477.7|110529.7|110479.7|110527|110477|9
1733364730000|2024-12-05 02:12:10|110527.5|110477.5|110532.2|110482.2|110532.2|110482.2|110527.5|110477.5|6
1733364740000|2024-12-05 02:12:20|110530.2|110480.2|110520.4|110470.4|110531.4|110481.4|110520.4|110470.4|14
1733364750000|2024-12-05 02:12:30|110526.5|110476.5|110524|110474|110526.6|110476.6|110520.6|110470.6|12
1733364760000|2024-12-05 02:12:40|110520.3|110470.3|110521.2|110471.2|110522.6|110472.6|110518.6|110468.6|9
1733364770000|2024-12-05 02:12:50|110521.3|110471.3|110517.7|110467.7|110522.5|110472.5|110517.3|110467.3|21
1733364780000|2024-12-05 02:13:00|110519.7|110469.7|110515.8|110465.8|110522.5|110472.5|110512.5|110462.5|32
1733364790000|2024-12-05 02:13:10|110522.2|110472.2|110521.6|110471.6|110522.7|110472.7|110515.6|110465.6|49
1733364800000|2024-12-05 02:13:20|110519.3|110469.3|110519|110469|110524.3|110474.3|110513.9|110463.9|45
1733364810000|2024-12-05 02:13:30|110519.5|110469.5|110517.2|110467.2|110521.5|110471.5|110514.6|110464.6|34
1733364820000|2024-12-05 02:13:40|110520.4|110470.4|110519.7|110469.7|110521.8|110471.8|110514|110464|44
1733364830000|2024-12-05 02:13:50|110520.8|110470.8|110511.5|110461.5|110522.3|110472.3|110506|110456|43
1733364840000|2024-12-05 02:14:00|110509.5|110459.5|110496.3|110446.3|110512|110462|110495.2|110445.2|27
1733364850000|2024-12-05 02:14:10|110494.2|110444.2|110495.8|110445.8|110501.3|110451.3|110492.3|110442.3|51
1733364860000|2024-12-05 02:14:20|110496.3|110446.3|110495.1|110445.1|110496.5|110446.5|110487.7|110437.7|46
1733364870000|2024-12-05 02:14:30|110494.3|110444.3|110493.4|110443.4|110495.4|110445.4|110491.4|110441.4|11
1733364880000|2024-12-05 02:14:40|110490.7|110440.7|110491.5|110441.5|110494|110444|110488.8|110438.8|20
1733364890000|2024-12-05 02:14:50|110492.4|110442.4|110484.2|110434.2|110495.2|110445.2|110483.6|110433.6|30
1733364900000|2024-12-05 02:15:00|110481.9|110431.9|110485.6|110435.6|110486.5|110436.5|110481.6|110431.6|32
1733364910000|2024-12-05 02:15:10|110482|110432|110485.5|110435.5|110487.2|110437.2|110480.4|110430.4|24
1733364920000|2024-12-05 02:15:20|110483.1|110433.1|110483|110433|110486.3|110436.3|110483|110433|11
1733364930000|2024-12-05 02:15:30|110483.1|110433.1|110483|110433|110483.1|110433.1|110483|110433|2
1733364940000|2024-12-05 02:15:40|110482.9|110432.9|110477.7|110427.7|110483.6|110433.6|110477.7|110427.7|10
1733364950000|2024-12-05 02:15:50|110477.6|110427.6|110478.3|110428.3|110480.4|110430.4|110477.6|110427.6|4
1733364960000|2024-12-05 02:16:00|110480.3|110430.3|110480.4|110430.4|110482.2|110432.2|110478.3|110428.3|15
1733364970000|2024-12-05 02:16:10|110482.6|110432.6|110481|110431|110482.6|110432.6|110480.5|110430.5|4
1733364980000|2024-12-05 02:16:20|110478.9|110428.9|110479.2|110429.2|110479.9|110429.9|110474.5|110424.5|13
1733364990000|2024-12-05 02:16:30|110479.1|110429.1|110478.9|110428.9|110479.1|110429.1|110476.8|110426.8|3
1733365000000|2024-12-05 02:16:40|110479|110429|110479.2|110429.2|110482.4|110432.4|110475.4|110425.4|10
1733365010000|2024-12-05 02:16:50|110481.2|110431.2|110477.7|110427.7|110481.2|110431.2|110475.7|110425.7|8
1733365020000|2024-12-05 02:17:00|110475.3|110425.3|110473.3|110423.3|110477.8|110427.8|110473.1|110423.1|15
1733365030000|2024-12-05 02:17:10|110473.8|110423.8|110475.8|110425.8|110476.1|110426.1|110473.1|110423.1|7
1733365040000|2024-12-05 02:17:20|110475.2|110425.2|110475.8|110425.8|110475.9|110425.9|110475.2|110425.2|3
1733365050000|2024-12-05 02:17:30|110475.3|110425.3|110470.7|110420.7|110480.1|110430.1|110470.2|110420.2|16
1733365060000|2024-12-05 02:17:40|110472.8|110422.8|110472.9|110422.9|110473|110423|110472.8|110422.8|6
1733365070000|2024-12-05 02:17:50|110472.8|110422.8|110477|110427|110479.7|110429.7|110472.8|110422.8|7
1733365080000|2024-12-05 02:18:00|110479.5|110429.5|110476|110426|110482.2|110432.2|110475.3|110425.3|32
1733365090000|2024-12-05 02:18:10|110473.8|110423.8|110474.9|110424.9|110475.7|110425.7|110472.6|110422.6|8
1733365100000|2024-12-05 02:18:20|110478.2|110428.2|110475.7|110425.7|110478.5|110428.5|110475.7|110425.7|6
1733365110000|2024-12-05 02:18:30|110476.3|110426.3|110478.9|110428.9|110481.8|110431.8|110476.3|110426.3|18
1733365120000|2024-12-05 02:18:40|110476.7|110426.7|110475.9|110425.9|110476.7|110426.7|110475.9|110425.9|5
1733365130000|2024-12-05 02:18:50|110476|110426|110476.2|110426.2|110478.3|110428.3|110475.9|110425.9|5
1733365140000|2024-12-05 02:19:00|110478.8|110428.8|110475.8|110425.8|110478.8|110428.8|110475.8|110425.8|9
1733365150000|2024-12-05 02:19:10|110475.6|110425.6|110475.9|110425.9|110476.1|110426.1|110475.6|110425.6|4
1733365160000|2024-12-05 02:19:20|110476.4|110426.4|110476.3|110426.3|110476.8|110426.8|110475.3|110425.3|7
1733365170000|2024-12-05 02:19:30|110476.8|110426.8|110476.3|110426.3|110477.9|110427.9|110475.9|110425.9|7
1733365180000|2024-12-05 02:19:40|110476.7|110426.7|110476.9|110426.9|110477.1|110427.1|110476.7|110426.7|4
1733365190000|2024-12-05 02:19:50|110477.1|110427.1|110476.8|110426.8|110477.3|110427.3|110476.8|110426.8|4
1733365200000|2024-12-05 02:20:00|110477.3|110427.3|110472.7|110422.7|110477.7|110427.7|110470.7|110420.7|8
1733365210000|2024-12-05 02:20:10|110471.4|110421.4|110471.7|110421.7|110474.3|110424.3|110471.2|110421.2|13
1733365220000|2024-12-05 02:20:20|110473.9|110423.9|110472.1|110422.1|110474.3|110424.3|110472.1|110422.1|6
1733365230000|2024-12-05 02:20:30|110473.7|110423.7|110476.5|110426.5|110476.5|110426.5|110473.7|110423.7|7
1733365240000|2024-12-05 02:20:40|110474.1|110424.1|110477|110427|110480.2|110430.2|110473.7|110423.7|9
1733365250000|2024-12-05 02:20:50|110476.3|110426.3|110474.2|110424.2|110476.8|110426.8|110473.2|110423.2|8
1733365260000|2024-12-05 02:21:00|110474.4|110424.4|110475.1|110425.1|110475.1|110425.1|110474.4|110424.4|6
1733365270000|2024-12-05 02:21:10|110475.4|110425.4|110474.7|110424.7|110476.8|110426.8|110472.5|110422.5|11
1733365280000|2024-12-05 02:21:20|110474.9|110424.9|110476.1|110426.1|110476.4|110426.4|110474.9|110424.9|5
1733365290000|2024-12-05 02:21:30|110476.8|110426.8|110478.2|110428.2|110478.2|110428.2|110472.7|110422.7|8
1733365300000|2024-12-05 02:21:40|110477.6|110427.6|110476.4|110426.4|110479.7|110429.7|110476.4|110426.4|8
1733365310000|2024-12-05 02:21:50|110475.9|110425.9|110473.5|110423.5|110477.8|110427.8|110473.2|110423.2|8
1733365320000|2024-12-05 02:22:00|110475.9|110425.9|110475|110425|110475.9|110425.9|110473.4|110423.4|7
1733365330000|2024-12-05 02:22:10|110474.9|110424.9|110471.5|110421.5|110474.9|110424.9|110471.3|110421.3|11
1733365340000|2024-12-05 02:22:20|110472.5|110422.5|110472.8|110422.8|110472.8|110422.8|110471.2|110421.2|3
1733365350000|2024-12-05 02:22:30|110473.1|110423.1|110473.1|110423.1|110473.3|110423.3|110473.1|110423.1|4
1733365360000|2024-12-05 02:22:40|110473.9|110423.9|110433.7|110383.7|110473.9|110423.9|110432.3|110382.3|21
1733365370000|2024-12-05 02:22:50|110433.5|110383.5|110433.8|110383.8|110434.2|110384.2|110433.5|110383.5|5
1733365380000|2024-12-05 02:23:00|110431.3|110381.3|110431.2|110381.2|110433.6|110383.6|110431|110381|7
1733365390000|2024-12-05 02:23:10|110431.1|110381.1|110430.5|110380.5|110433.3|110383.3|110430.5|110380.5|8
1733365400000|2024-12-05 02:23:20|110428.4|110378.4|110423|110373|110429.9|110379.9|110420.9|110370.9|18
1733365410000|2024-12-05 02:23:30|110422.9|110372.9|110422.2|110372.2|110425.4|110375.4|110420.4|110370.4|25
1733365420000|2024-12-05 02:23:40|110424.5|110374.5|110436.3|110386.3|110438.4|110388.4|110419.1|110369.1|55
1733365430000|2024-12-05 02:23:50|110438.3|110388.3|110439|110389|110440.4|110390.4|110435.2|110385.2|38
1733365440000|2024-12-05 02:24:00|110437|110387|110435.5|110385.5|110438.3|110388.3|110431.4|110381.4|34
1733365450000|2024-12-05 02:24:10|110432.8|110382.8|110435|110385|110436.2|110386.2|110430.4|110380.4|41
1733365460000|2024-12-05 02:24:20|110432.8|110382.8|110437.6|110387.6|110438.9|110388.9|110430.5|110380.5|33
1733365470000|2024-12-05 02:24:30|110437.5|110387.5|110438.4|110388.4|110440.3|110390.3|110434.5|110384.5|41
1733365480000|2024-12-05 02:24:40|110437.6|110387.6|110441|110391|110443.3|110393.3|110434.7|110384.7|40
1733365490000|2024-12-05 02:24:50|110440.9|110390.9|110442.6|110392.6|110444.9|110394.9|110437.9|110387.9|26
1733365500000|2024-12-05 02:25:00|110440.1|110390.1|110446.6|110396.6|110446.7|110396.7|110440.1|110390.1|24
1733365510000|2024-12-05 02:25:10|110446.8|110396.8|110455.2|110405.2|110456.8|110406.8|110443.3|110393.3|22
1733365520000|2024-12-05 02:25:20|110459.9|110409.9|110460|110410|110463.4|110413.4|110456.6|110406.6|9
1733365530000|2024-12-05 02:25:30|110463.4|110413.4|110480.8|110430.8|110486.1|110436.1|110460|110410|14
1733365540000|2024-12-05 02:25:40|110480.9|110430.9|110474.8|110424.8|110485.3|110435.3|110472.6|110422.6|29
1733365550000|2024-12-05 02:25:50|110474.4|110424.4|110473.4|110423.4|110477.4|110427.4|110469.7|110419.7|32
1733365560000|2024-12-05 02:26:00|110470.4|110420.4|110464.6|110414.6|110474.2|110424.2|110464.1|110414.1|35
1733365570000|2024-12-05 02:26:10|110466.7|110416.7|110477.7|110427.7|110477.8|110427.8|110463|110413|34
1733365580000|2024-12-05 02:26:20|110481.4|110431.4|110477.1|110427.1|110481.9|110431.9|110476.9|110426.9|26
1733365590000|2024-12-05 02:26:30|110478.6|110428.6|110480.9|110430.9|110485.4|110435.4|110477|110427|39
1733365600000|2024-12-05 02:26:40|110480.3|110430.3|110482.1|110432.1|110484|110434|110478.7|110428.7|28
1733365610000|2024-12-05 02:26:50|110480.9|110430.9|110481.1|110431.1|110483.4|110433.4|110477.4|110427.4|22
1733365620000|2024-12-05 02:27:00|110482.2|110432.2|110475.8|110425.8|110483.4|110433.4|110474.4|110424.4|33
1733365630000|2024-12-05 02:27:10|110476.3|110426.3|110477|110427|110477.7|110427.7|110471.9|110421.9|30
1733365640000|2024-12-05 02:27:20|110477.8|110427.8|110470.4|110420.4|110477.8|110427.8|110468.1|110418.1|35
1733365650000|2024-12-05 02:27:30|110470.2|110420.2|110471.3|110421.3|110473.4|110423.4|110469.2|110419.2|18
1733365660000|2024-12-05 02:27:40|110473.3|110423.3|110468.4|110418.4|110473.3|110423.3|110466.1|110416.1|14
1733365670000|2024-12-05 02:27:50|110468.3|110418.3|110460.4|110410.4|110474.7|110424.7|110457.3|110407.3|39
1733365680000|2024-12-05 02:28:00|110462.4|110412.4|110463.7|110413.7|110466.4|110416.4|110460.4|110410.4|35
1733365690000|2024-12-05 02:28:10|110463.8|110413.8|110468.3|110418.3|110469.6|110419.6|110461.5|110411.5|30
1733365700000|2024-12-05 02:28:20|110468.9|110418.9|110468.6|110418.6|110468.9|110418.9|110464.4|110414.4|14
1733365710000|2024-12-05 02:28:30|110468.7|110418.7|110467.6|110417.6|110468.7|110418.7|110464.3|110414.3|22
1733365720000|2024-12-05 02:28:40|110464.9|110414.9|110470.7|110420.7|110471.1|110421.1|110464.9|110414.9|37
1733365730000|2024-12-05 02:28:50|110468.4|110418.4|110468|110418|110472.6|110422.6|110465.3|110415.3|27
1733365740000|2024-12-05 02:29:00|110472.2|110422.2|110470.9|110420.9|110474.8|110424.8|110467.3|110417.3|32
1733365750000|2024-12-05 02:29:10|110471.2|110421.2|110471.5|110421.5|110474.6|110424.6|110467.7|110417.7|14
1733365760000|2024-12-05 02:29:20|110471.4|110421.4|110470.6|110420.6|110471.4|110421.4|110468.2|110418.2|12
1733365770000|2024-12-05 02:29:30|110468.5|110418.5|110474.1|110424.1|110477.6|110427.6|110468.4|110418.4|34
1733365780000|2024-12-05 02:29:40|110477.1|110427.1|110473.2|110423.2|110477.1|110427.1|110467.8|110417.8|37
1733365790000|2024-12-05 02:29:50|110471|110421|110470.2|110420.2|110473.7|110423.7|110467.8|110417.8|16
1733365800000|2024-12-05 02:30:00|110472.4|110422.4|110470.2|110420.2|110476.3|110426.3|110466.8|110416.8|48
1733365810000|2024-12-05 02:30:10|110468.5|110418.5|110469.5|110419.5|110471.4|110421.4|110465.6|110415.6|19
1733365820000|2024-12-05 02:30:20|110469.6|110419.6|110469.1|110419.1|110471.9|110421.9|110466.2|110416.2|45
1733365830000|2024-12-05 02:30:30|110469.8|110419.8|110466|110416|110472.6|110422.6|110462.8|110412.8|40
1733365840000|2024-12-05 02:30:40|110463.1|110413.1|110464.5|110414.5|110468.3|110418.3|110462.1|110412.1|39
1733365850000|2024-12-05 02:30:50|110465.2|110415.2|110465.4|110415.4|110467.8|110417.8|110461.7|110411.7|36
1733365860000|2024-12-05 02:31:00|110461.9|110411.9|110456.9|110406.9|110464.1|110414.1|110453.6|110403.6|35
1733365870000|2024-12-05 02:31:10|110457.1|110407.1|110453.4|110403.4|110461.8|110411.8|110450.2|110400.2|45
1733365880000|2024-12-05 02:31:20|110454.5|110404.5|110454.8|110404.8|110458.6|110408.6|110450.7|110400.7|47
1733365890000|2024-12-05 02:31:30|110456.5|110406.5|110451.1|110401.1|110457.4|110407.4|110449.2|110399.2|42
1733365900000|2024-12-05 02:31:40|110450.9|110400.9|110445.8|110395.8|110452.6|110402.6|110443.4|110393.4|21
1733365910000|2024-12-05 02:31:50|110449.4|110399.4|110447.1|110397.1|110449.4|110399.4|110442.7|110392.7|18
1733365920000|2024-12-05 02:32:00|110445.1|110395.1|110447.8|110397.8|110450.5|110400.5|110445|110395|13
1733365930000|2024-12-05 02:32:10|110445.7|110395.7|110447.3|110397.3|110451|110401|110445.2|110395.2|9
1733365940000|2024-12-05 02:32:20|110449.7|110399.7|110439.9|110389.9|110449.7|110399.7|110439.9|110389.9|26
1733365950000|2024-12-05 02:32:30|110440.2|110390.2|110429.4|110379.4|110440.2|110390.2|110427.4|110377.4|29
1733365960000|2024-12-05 02:32:40|110431.6|110381.6|110422.3|110372.3|110431.6|110381.6|110420.1|110370.1|36
1733365970000|2024-12-05 02:32:50|110423.9|110373.9|110426.2|110376.2|110432.7|110382.7|110422.5|110372.5|39
1733365980000|2024-12-05 02:33:00|110424.7|110374.7|110420.3|110370.3|110424.8|110374.8|110416.6|110366.6|45
1733365990000|2024-12-05 02:33:10|110419.1|110369.1|110421|110371|110421|110371|110418.4|110368.4|11
1733366000000|2024-12-05 02:33:20|110419.8|110369.8|110413.1|110363.1|110422.6|110372.6|110411.8|110361.8|17
1733366010000|2024-12-05 02:33:30|110413.7|110363.7|110418.3|110368.3|110419.5|110369.5|110413.7|110363.7|21
1733366020000|2024-12-05 02:33:40|110418.7|110368.7|110421|110371|110421.5|110371.5|110418.7|110368.7|17
1733366030000|2024-12-05 02:33:50|110421.1|110371.1|110421.5|110371.5|110423.9|110373.9|110416|110366|14
1733366040000|2024-12-05 02:34:00|110423.7|110373.7|110426.6|110376.6|110427.1|110377.1|110420.5|110370.5|24
1733366050000|2024-12-05 02:34:10|110426.5|110376.5|110428.4|110378.4|110431.3|110381.3|110424.2|110374.2|13
1733366060000|2024-12-05 02:34:20|110428.5|110378.5|110426.5|110376.5|110428.5|110378.5|110426.5|110376.5|4
1733366070000|2024-12-05 02:34:30|110426.6|110376.6|110427.6|110377.6|110429.6|110379.6|110424.3|110374.3|9
1733366080000|2024-12-05 02:34:40|110427.4|110377.4|110427.9|110377.9|110429.3|110379.3|110427|110377|8
1733366090000|2024-12-05 02:34:50|110430|110380|110427.7|110377.7|110432.3|110382.3|110424.7|110374.7|15
1733366100000|2024-12-05 02:35:00|110425.7|110375.7|110428.5|110378.5|110433|110383|110425.7|110375.7|15
1733366110000|2024-12-05 02:35:10|110431.9|110381.9|110427.1|110377.1|110432.6|110382.6|110427.1|110377.1|6
1733366120000|2024-12-05 02:35:20|110429.1|110379.1|110430|110380|110433.5|110383.5|110428.4|110378.4|13
1733366130000|2024-12-05 02:35:30|110429.7|110379.7|110421.8|110371.8|110429.7|110379.7|110420|110370|22
1733366140000|2024-12-05 02:35:40|110421.4|110371.4|110420.1|110370.1|110425.4|110375.4|110417.8|110367.8|21
1733366150000|2024-12-05 02:35:50|110421.9|110371.9|110420.2|110370.2|110422.3|110372.3|110418.9|110368.9|22
1733366160000|2024-12-05 02:36:00|110420.9|110370.9|110423.2|110373.2|110428.1|110378.1|110417.9|110367.9|23
1733366170000|2024-12-05 02:36:10|110424.8|110374.8|110428.5|110378.5|110428.5|110378.5|110418.3|110368.3|14
1733366180000|2024-12-05 02:36:20|110427|110377|110427.7|110377.7|110430.7|110380.7|110427|110377|8
1733366190000|2024-12-05 02:36:30|110428.2|110378.2|110430.3|110380.3|110432.2|110382.2|110428.2|110378.2|5
1733366200000|2024-12-05 02:36:40|110436.9|110386.9|110429.9|110379.9|110439.3|110389.3|110429.9|110379.9|20
1733366210000|2024-12-05 02:36:50|110429.8|110379.8|110431.5|110381.5|110433|110383|110428.9|110378.9|12
1733366220000|2024-12-05 02:37:00|110429.8|110379.8|110431.4|110381.4|110431.5|110381.5|110429.2|110379.2|5
1733366230000|2024-12-05 02:37:10|110429.5|110379.5|110433.5|110383.5|110440.7|110390.7|110429.5|110379.5|22
1733366240000|2024-12-05 02:37:20|110436.5|110386.5|110429.5|110379.5|110436.5|110386.5|110429.5|110379.5|14
1733366250000|2024-12-05 02:37:30|110431.9|110381.9|110428|110378|110431.9|110381.9|110427.8|110377.8|11
1733366260000|2024-12-05 02:37:40|110430|110380|110425.1|110375.1|110430|110380|110422.8|110372.8|12
1733366270000|2024-12-05 02:37:50|110425|110375|110424.3|110374.3|110427.1|110377.1|110423.5|110373.5|11
1733366280000|2024-12-05 02:38:00|110421.9|110371.9|110420.7|110370.7|110423.5|110373.5|110413.3|110363.3|27
1733366290000|2024-12-05 02:38:10|110420.3|110370.3|110418.8|110368.8|110421.9|110371.9|110414.8|110364.8|34
1733366300000|2024-12-05 02:38:20|110421|110371|110423.4|110373.4|110428.9|110378.9|110421|110371|22
1733366310000|2024-12-05 02:38:30|110421|110371|110421.4|110371.4|110424.7|110374.7|110418.1|110368.1|17
1733366320000|2024-12-05 02:38:40|110418|110368|110419.5|110369.5|110422|110372|110416.8|110366.8|44
1733366330000|2024-12-05 02:38:50|110416.9|110366.9|110412.9|110362.9|110419.2|110369.2|110412.9|110362.9|13
1733366340000|2024-12-05 02:39:00|110414|110364|110413.5|110363.5|110416.2|110366.2|110406.7|110356.7|21
1733366350000|2024-12-05 02:39:10|110413.4|110363.4|110406.8|110356.8|110413.5|110363.5|110404.4|110354.4|22
1733366360000|2024-12-05 02:39:20|110404.3|110354.3|110406.6|110356.6|110406.8|110356.8|110403.8|110353.8|7
1733366370000|2024-12-05 02:39:30|110404.6|110354.6|110407.4|110357.4|110408.9|110358.9|110404.6|110354.6|13
1733366380000|2024-12-05 02:39:40|110406.2|110356.2|110405.5|110355.5|110408.3|110358.3|110403.5|110353.5|7
1733366390000|2024-12-05 02:39:50|110405.7|110355.7|110406.2|110356.2|110406.4|110356.4|110402.7|110352.7|14
1733366400000|2024-12-05 02:40:00|110406.5|110356.5|110399.2|110349.2|110409.7|110359.7|110398.6|110348.6|19
1733366410000|2024-12-05 02:40:10|110401.2|110351.2|110395.6|110345.6|110401.2|110351.2|110395.6|110345.6|14
1733366420000|2024-12-05 02:40:20|110398|110348|110401|110351|110407.5|110357.5|110395.2|110345.2|23
1733366430000|2024-12-05 02:40:30|110403.1|110353.1|110418.8|110368.8|110421.7|110371.7|110403.1|110353.1|17
1733366440000|2024-12-05 02:40:40|110421.4|110371.4|110416.9|110366.9|110422.6|110372.6|110416.3|110366.3|15
1733366450000|2024-12-05 02:40:50|110417.1|110367.1|110409.8|110359.8|110419.4|110369.4|110408.4|110358.4|26
1733366460000|2024-12-05 02:41:00|110412.2|110362.2|110401.1|110351.1|110412.2|110362.2|110401.1|110351.1|10
1733366470000|2024-12-05 02:41:10|110401.2|110351.2|110405.6|110355.6|110407.8|110357.8|110398.8|110348.8|15
1733366480000|2024-12-05 02:41:20|110407.7|110357.7|110403.2|110353.2|110407.9|110357.9|110402.2|110352.2|17
1733366490000|2024-12-05 02:41:30|110403.3|110353.3|110402.4|110352.4|110406.9|110356.9|110400.2|110350.2|24
1733366500000|2024-12-05 02:41:40|110403.1|110353.1|110402|110352|110405.7|110355.7|110399.2|110349.2|14
1733366510000|2024-12-05 02:41:50|110401.6|110351.6|110402.9|110352.9|110404.1|110354.1|110399.3|110349.3|16
1733366520000|2024-12-05 02:42:00|110400.8|110350.8|110404.4|110354.4|110406.3|110356.3|110395.3|110345.3|21
1733366530000|2024-12-05 02:42:10|110403.5|110353.5|110404.7|110354.7|110404.9|110354.9|110399.5|110349.5|9
1733366540000|2024-12-05 02:42:20|110404.1|110354.1|110405.7|110355.7|110408.7|110358.7|110403.7|110353.7|12
1733366550000|2024-12-05 02:42:30|110405.5|110355.5|110407.3|110357.3|110408.3|110358.3|110402.6|110352.6|22
1733366560000|2024-12-05 02:42:40|110407.4|110357.4|110407.2|110357.2|110411.4|110361.4|110406.5|110356.5|14
1733366570000|2024-12-05 02:42:50|110407.5|110357.5|110409.3|110359.3|110411.3|110361.3|110405.8|110355.8|19
1733366580000|2024-12-05 02:43:00|110408.5|110358.5|110422.2|110372.2|110426.2|110376.2|110408.5|110358.5|33
1733366590000|2024-12-05 02:43:10|110421.9|110371.9|110417.6|110367.6|110423.7|110373.7|110414|110364|20
1733366600000|2024-12-05 02:43:20|110418.3|110368.3|110421.7|110371.7|110424.4|110374.4|110416.9|110366.9|20
1733366610000|2024-12-05 02:43:30|110421.5|110371.5|110423.2|110373.2|110424.2|110374.2|110418.5|110368.5|15
1733366620000|2024-12-05 02:43:40|110421.9|110371.9|110420.3|110370.3|110422.4|110372.4|110418.9|110368.9|7
1733366630000|2024-12-05 02:43:50|110418|110368|110423.6|110373.6|110423.7|110373.7|110416.7|110366.7|20
1733366640000|2024-12-05 02:44:00|110420.6|110370.6|110421.3|110371.3|110424.2|110374.2|110418.7|110368.7|13
1733366650000|2024-12-05 02:44:10|110419.5|110369.5|110418.7|110368.7|110422|110372|110415.5|110365.5|20
1733366660000|2024-12-05 02:44:20|110421.1|110371.1|110417.2|110367.2|110421.1|110371.1|110412.6|110362.6|11
1733366670000|2024-12-05 02:44:30|110417.6|110367.6|110417.4|110367.4|110420.8|110370.8|110415.2|110365.2|25
1733366680000|2024-12-05 02:44:40|110417.3|110367.3|110419.6|110369.6|110424.1|110374.1|110414|110364|9
1733366690000|2024-12-05 02:44:50|110419.8|110369.8|110411.9|110361.9|110419.8|110369.8|110411.9|110361.9|19
1733366700000|2024-12-05 02:45:00|110409.2|110359.2|110413.5|110363.5|110415.4|110365.4|110406.9|110356.9|24
1733366710000|2024-12-05 02:45:10|110413.2|110363.2|110409.5|110359.5|110414.1|110364.1|110406.8|110356.8|27
1733366720000|2024-12-05 02:45:20|110407.5|110357.5|110400.7|110350.7|110409.6|110359.6|110400.7|110350.7|19
1733366730000|2024-12-05 02:45:30|110400.5|110350.5|110401.2|110351.2|110404|110354|110398|110348|31
1733366740000|2024-12-05 02:45:40|110400.7|110350.7|110398.4|110348.4|110404.3|110354.3|110398.3|110348.3|6
1733366750000|2024-12-05 02:45:50|110400.5|110350.5|110400.3|110350.3|110403.2|110353.2|110398|110348|22
1733366760000|2024-12-05 02:46:00|110397.9|110347.9|110405.8|110355.8|110408.9|110358.9|110397.9|110347.9|21
1733366770000|2024-12-05 02:46:10|110405.6|110355.6|110406.5|110356.5|110407.4|110357.4|110403.8|110353.8|10
1733366780000|2024-12-05 02:46:20|110403.7|110353.7|110425.8|110375.8|110425.8|110375.8|110403.7|110353.7|25
1733366790000|2024-12-05 02:46:30|110425.9|110375.9|110421.1|110371.1|110429.3|110379.3|110415.4|110365.4|15
1733366800000|2024-12-05 02:46:40|110422.3|110372.3|110420|110370|110427.4|110377.4|110416.7|110366.7|24
1733366810000|2024-12-05 02:46:50|110417.2|110367.2|110421.7|110371.7|110423|110373|110416.6|110366.6|19
1733366820000|2024-12-05 02:47:00|110422.5|110372.5|110431.2|110381.2|110434.1|110384.1|110422.5|110372.5|12
1733366830000|2024-12-05 02:47:10|110431.4|110381.4|110440.7|110390.7|110442.9|110392.9|110431.3|110381.3|22
1733366840000|2024-12-05 02:47:20|110440.6|110390.6|110434.1|110384.1|110442.8|110392.8|110430.1|110380.1|24
1733366850000|2024-12-05 02:47:30|110433.2|110383.2|110431|110381|110433.6|110383.6|110427.7|110377.7|19
1733366860000|2024-12-05 02:47:40|110431.2|110381.2|110432.7|110382.7|110434.9|110384.9|110429.3|110379.3|18
1733366870000|2024-12-05 02:47:50|110432.9|110382.9|110430.8|110380.8|110435.2|110385.2|110430.2|110380.2|17
1733366880000|2024-12-05 02:48:00|110433.9|110383.9|110449|110399|110449|110399|110429.3|110379.3|26
1733366890000|2024-12-05 02:48:10|110449.2|110399.2|110456.3|110406.3|110458.9|110408.9|110449.2|110399.2|22
1733366900000|2024-12-05 02:48:20|110459|110409|110460.1|110410.1|110460.1|110410.1|110455|110405|9
1733366910000|2024-12-05 02:48:30|110460.9|110410.9|110463.8|110413.8|110465.9|110415.9|110460.3|110410.3|15
1733366920000|2024-12-05 02:48:40|110461.8|110411.8|110463.1|110413.1|110464.7|110414.7|110458.4|110408.4|13
1733366930000|2024-12-05 02:48:50|110463.5|110413.5|110460.6|110410.6|110463.8|110413.8|110459.7|110409.7|13
1733366940000|2024-12-05 02:49:00|110462.5|110412.5|110460|110410|110462.8|110412.8|110459.1|110409.1|20
1733366950000|2024-12-05 02:49:10|110459.3|110409.3|110465.4|110415.4|110468.9|110418.9|110459.3|110409.3|36
1733366960000|2024-12-05 02:49:20|110466.6|110416.6|110469.9|110419.9|110471.2|110421.2|110465.1|110415.1|33
1733366970000|2024-12-05 02:49:30|110470.3|110420.3|110470.6|110420.6|110473.3|110423.3|110467|110417|20
1733366980000|2024-12-05 02:49:40|110469.6|110419.6|110466.9|110416.9|110473|110423|110465|110415|33
1733366990000|2024-12-05 02:49:50|110468.9|110418.9|110466.7|110416.7|110470.7|110420.7|110463.3|110413.3|33
1733367000000|2024-12-05 02:50:00|110464.1|110414.1|110469.6|110419.6|110469.6|110419.6|110463.8|110413.8|28
1733367010000|2024-12-05 02:50:10|110466.1|110416.1|110469.3|110419.3|110470.7|110420.7|110463.5|110413.5|44
1733367020000|2024-12-05 02:50:20|110472.1|110422.1|110471|110421|110473.7|110423.7|110466|110416|53
1733367030000|2024-12-05 02:50:30|110467.6|110417.6|110473.3|110423.3|110473.7|110423.7|110466.1|110416.1|39
1733367040000|2024-12-05 02:50:40|110472.2|110422.2|110467.1|110417.1|110472.2|110422.2|110463.5|110413.5|46
1733367050000|2024-12-05 02:50:50|110465.8|110415.8|110468|110418|110469.3|110419.3|110462.3|110412.3|51
1733367060000|2024-12-05 02:51:00|110465.6|110415.6|110470.3|110420.3|110471.6|110421.6|110463.6|110413.6|50
1733367070000|2024-12-05 02:51:10|110468.7|110418.7|110467.1|110417.1|110469.9|110419.9|110460.7|110410.7|45
1733367080000|2024-12-05 02:51:20|110469.4|110419.4|110463.6|110413.6|110472.4|110422.4|110459.6|110409.6|34
1733367090000|2024-12-05 02:51:30|110465.6|110415.6|110472.2|110422.2|110472.2|110422.2|110460.2|110410.2|49
1733367100000|2024-12-05 02:51:40|110466.4|110416.4|110463.3|110413.3|110472|110422|110459.7|110409.7|28
1733367110000|2024-12-05 02:51:50|110463.7|110413.7|110470.2|110420.2|110470.2|110420.2|110459.1|110409.1|36
1733367120000|2024-12-05 02:52:00|110466.1|110416.1|110470.2|110420.2|110471|110421|110462.9|110412.9|27
1733367130000|2024-12-05 02:52:10|110463.2|110413.2|110464.9|110414.9|110470.5|110420.5|110463.2|110413.2|24
1733367140000|2024-12-05 02:52:20|110469.4|110419.4|110467.1|110417.1|110470.8|110420.8|110464.6|110414.6|43
1733367150000|2024-12-05 02:52:30|110469.3|110419.3|110468.6|110418.6|110472|110422|110465.4|110415.4|17
1733367160000|2024-12-05 02:52:40|110468.7|110418.7|110466.5|110416.5|110472.3|110422.3|110464.2|110414.2|18
1733367170000|2024-12-05 02:52:50|110466.3|110416.3|110463.6|110413.6|110470.5|110420.5|110460.3|110410.3|25
1733367180000|2024-12-05 02:53:00|110459.2|110409.2|110458.6|110408.6|110464.4|110414.4|110458.6|110408.6|19
1733367190000|2024-12-05 02:53:10|110458.7|110408.7|110461.3|110411.3|110464.7|110414.7|110458.1|110408.1|23
1733367200000|2024-12-05 02:53:20|110464.1|110414.1|110461|110411|110464.1|110414.1|110456.9|110406.9|18
1733367210000|2024-12-05 02:53:30|110462.1|110412.1|110466.7|110416.7|110471.7|110421.7|110459.4|110409.4|17
1733367220000|2024-12-05 02:53:40|110469.4|110419.4|110467.8|110417.8|110471.4|110421.4|110464.4|110414.4|18
1733367230000|2024-12-05 02:53:50|110467.9|110417.9|110467.1|110417.1|110470|110420|110464.1|110414.1|12
1733367240000|2024-12-05 02:54:00|110466.9|110416.9|110474.5|110424.5|110484.5|110434.5|110466.8|110416.8|34
1733367250000|2024-12-05 02:54:10|110480.1|110430.1|110481|110431|110487|110437|110473.8|110423.8|31
1733367260000|2024-12-05 02:54:20|110478.8|110428.8|110471.2|110421.2|110482.9|110432.9|110469.8|110419.8|22
1733367270000|2024-12-05 02:54:30|110471.1|110421.1|110477.4|110427.4|110477.4|110427.4|110471.1|110421.1|21
1733367280000|2024-12-05 02:54:40|110477.1|110427.1|110476.5|110426.5|110479.4|110429.4|110472|110422|37
1733367290000|2024-12-05 02:54:50|110479.1|110429.1|110474.8|110424.8|110479.1|110429.1|110460.4|110410.4|40
1733367300000|2024-12-05 02:55:00|110477|110427|110477.8|110427.8|110484|110434|110475.3|110425.3|44
1733367310000|2024-12-05 02:55:10|110477.9|110427.9|110480|110430|110483.3|110433.3|110477.2|110427.2|16
1733367320000|2024-12-05 02:55:20|110482.4|110432.4|110484.2|110434.2|110486.5|110436.5|110476.5|110426.5|53
1733367330000|2024-12-05 02:55:30|110481.7|110431.7|110489.6|110439.6|110494.8|110444.8|110481.7|110431.7|55
1733367340000|2024-12-05 02:55:40|110492.6|110442.6|110482.9|110432.9|110495.1|110445.1|110475.7|110425.7|38
1733367350000|2024-12-05 02:55:50|110482.8|110432.8|110480.5|110430.5|110486.1|110436.1|110476.5|110426.5|38
1733367360000|2024-12-05 02:56:00|110483.9|110433.9|110483.7|110433.7|110487.1|110437.1|110477|110427|43
1733367370000|2024-12-05 02:56:10|110483|110433|110490.6|110440.6|110492.5|110442.5|110477.1|110427.1|44
1733367380000|2024-12-05 02:56:20|110488.2|110438.2|110490.5|110440.5|110493.1|110443.1|110488.1|110438.1|14
1733367390000|2024-12-05 02:56:30|110490.6|110440.6|110492.3|110442.3|110493.5|110443.5|110488.1|110438.1|36
1733367400000|2024-12-05 02:56:40|110492.7|110442.7|110491.3|110441.3|110497|110447|110489.2|110439.2|32
1733367410000|2024-12-05 02:56:50|110493.3|110443.3|110493.7|110443.7|110496|110446|110489.8|110439.8|26
1733367420000|2024-12-05 02:57:00|110492.6|110442.6|110488.4|110438.4|110493.8|110443.8|110487.3|110437.3|39
1733367430000|2024-12-05 02:57:10|110488.3|110438.3|110491.4|110441.4|110492|110442|110484.8|110434.8|36
1733367440000|2024-12-05 02:57:20|110493.9|110443.9|110490.3|110440.3|110499.3|110449.3|110488.1|110438.1|48
1733367450000|2024-12-05 02:57:30|110490.4|110440.4|110489.6|110439.6|110493.6|110443.6|110487.6|110437.6|30
1733367460000|2024-12-05 02:57:40|110492.5|110442.5|110491.1|110441.1|110498|110448|110490.4|110440.4|22
1733367470000|2024-12-05 02:57:50|110488.3|110438.3|110494.6|110444.6|110495.5|110445.5|110488.3|110438.3|25
1733367480000|2024-12-05 02:58:00|110494|110444|110497.1|110447.1|110498|110448|110488.8|110438.8|29
1733367490000|2024-12-05 02:58:10|110495.1|110445.1|110489.9|110439.9|110497.1|110447.1|110486.5|110436.5|37
1733367500000|2024-12-05 02:58:20|110486.6|110436.6|110482.9|110432.9|110490.6|110440.6|110481.6|110431.6|39
1733367510000|2024-12-05 02:58:30|110483.3|110433.3|110483.7|110433.7|110487.6|110437.6|110477.1|110427.1|41
1733367520000|2024-12-05 02:58:40|110480.3|110430.3|110483|110433|110485|110435|110477.4|110427.4|31
1733367530000|2024-12-05 02:58:50|110482.2|110432.2|110485.6|110435.6|110485.6|110435.6|110479.1|110429.1|22
1733367540000|2024-12-05 02:59:00|110487.1|110437.1|110483.8|110433.8|110488.5|110438.5|110480.9|110430.9|19
1733367550000|2024-12-05 02:59:10|110481.5|110431.5|110480.2|110430.2|110486.2|110436.2|110478.7|110428.7|12
1733367560000|2024-12-05 02:59:20|110482.4|110432.4|110484.9|110434.9|110484.9|110434.9|110478|110428|17
1733367570000|2024-12-05 02:59:30|110485.3|110435.3|110481.7|110431.7|110487.9|110437.9|110481.7|110431.7|20
1733367580000|2024-12-05 02:59:40|110485.8|110435.8|110482.4|110432.4|110486.1|110436.1|110477.1|110427.1|29
1733367590000|2024-12-05 02:59:50|110482.9|110432.9|110485.6|110435.6|110489.5|110439.5|110482.6|110432.6|20
1733367600000|2024-12-05 03:00:00|110483.5|110433.5|110476.6|110426.6|110483.5|110433.5|110459.2|110409.2|46
1733367610000|2024-12-05 03:00:10|110479.7|110429.7|110488|110438|110488|110438|110473|110423|43
1733367620000|2024-12-05 03:00:20|110488.1|110438.1|110483.4|110433.4|110488.2|110438.2|110483|110433|11
1733367630000|2024-12-05 03:00:30|110483.6|110433.6|110487.2|110437.2|110489.4|110439.4|110482.3|110432.3|19
1733367640000|2024-12-05 03:00:40|110487.3|110437.3|110485.4|110435.4|110489.5|110439.5|110479.8|110429.8|28
1733367650000|2024-12-05 03:00:50|110485.8|110435.8|110490.7|110440.7|110491.7|110441.7|110485.8|110435.8|23
1733367660000|2024-12-05 03:01:00|110488.3|110438.3|110484.2|110434.2|110491.4|110441.4|110483.3|110433.3|46
1733367670000|2024-12-05 03:01:10|110486.8|110436.8|110485.6|110435.6|110490.2|110440.2|110485.5|110435.5|26
1733367680000|2024-12-05 03:01:20|110487.7|110437.7|110486.3|110436.3|110490.8|110440.8|110483.6|110433.6|43
1733367690000|2024-12-05 03:01:30|110488.3|110438.3|110487.6|110437.6|110488.7|110438.7|110484.1|110434.1|30
1733367700000|2024-12-05 03:01:40|110485.6|110435.6|110474|110424|110485.6|110435.6|110470.4|110420.4|32
1733367710000|2024-12-05 03:01:50|110474.6|110424.6|110483.9|110433.9|110488.8|110438.8|110473.9|110423.9|37
1733367720000|2024-12-05 03:02:00|110486.1|110436.1|110476.2|110426.2|110486.1|110436.1|110476|110426|25
1733367730000|2024-12-05 03:02:10|110476.9|110426.9|110483.4|110433.4|110489.2|110439.2|110475.6|110425.6|30
1733367740000|2024-12-05 03:02:20|110481.2|110431.2|110484.7|110434.7|110487.2|110437.2|110478.4|110428.4|31
1733367750000|2024-12-05 03:02:30|110484.4|110434.4|110484.3|110434.3|110490.5|110440.5|110480.5|110430.5|15
1733367760000|2024-12-05 03:02:40|110482.2|110432.2|110494|110444|110496.9|110446.9|110477.1|110427.1|30
1733367770000|2024-12-05 03:02:50|110494.4|110444.4|110497.9|110447.9|110498.4|110448.4|110493.7|110443.7|21
1733367780000|2024-12-05 03:03:00|110495.5|110445.5|110495.5|110445.5|110498.9|110448.9|110491.2|110441.2|23
1733367790000|2024-12-05 03:03:10|110495.2|110445.2|110502.3|110452.3|110502.7|110452.7|110494.4|110444.4|27
1733367800000|2024-12-05 03:03:20|110504.4|110454.4|110498.4|110448.4|110504.4|110454.4|110493.1|110443.1|42
1733367810000|2024-12-05 03:03:30|110498.5|110448.5|110498.1|110448.1|110501.1|110451.1|110495.6|110445.6|22
1733367820000|2024-12-05 03:03:40|110501.2|110451.2|110490.9|110440.9|110501.2|110451.2|110490.9|110440.9|31
1733367830000|2024-12-05 03:03:50|110495.4|110445.4|110481.8|110431.8|110495.6|110445.6|110478.6|110428.6|23
1733367840000|2024-12-05 03:04:00|110480.4|110430.4|110485.3|110435.3|110486.5|110436.5|110476.8|110426.8|25
1733367850000|2024-12-05 03:04:10|110484.5|110434.5|110488.4|110438.4|110490.6|110440.6|110484.5|110434.5|12
1733367860000|2024-12-05 03:04:20|110490.5|110440.5|110489.3|110439.3|110490.5|110440.5|110484.4|110434.4|10
1733367870000|2024-12-05 03:04:30|110489.4|110439.4|110486.5|110436.5|110490.7|110440.7|110484.4|110434.4|21
1733367880000|2024-12-05 03:04:40|110488.5|110438.5|110491.1|110441.1|110491.1|110441.1|110486.4|110436.4|16
1733367890000|2024-12-05 03:04:50|110488.8|110438.8|110489.6|110439.6|110494.6|110444.6|110486.4|110436.4|19
1733367900000|2024-12-05 03:05:00|110492.7|110442.7|110493.9|110443.9|110495.8|110445.8|110489.6|110439.6|20
1733367910000|2024-12-05 03:05:10|110493.8|110443.8|110492.8|110442.8|110493.9|110443.9|110487.9|110437.9|14
1733367920000|2024-12-05 03:05:20|110492.2|110442.2|110484.6|110434.6|110492.9|110442.9|110477.5|110427.5|30
1733367930000|2024-12-05 03:05:30|110485.7|110435.7|110474.5|110424.5|110490.8|110440.8|110474.5|110424.5|29
1733367940000|2024-12-05 03:05:40|110456|110406|110460.2|110410.2|110468.5|110418.5|110456|110406|33
1733367950000|2024-12-05 03:05:50|110460.5|110410.5|110458.7|110408.7|110463.5|110413.5|110458.3|110408.3|25
1733367960000|2024-12-05 03:06:00|110462.2|110412.2|110460.8|110410.8|110463|110413|110458.4|110408.4|21
1733367970000|2024-12-05 03:06:10|110460.9|110410.9|110464.6|110414.6|110464.6|110414.6|110460.9|110410.9|5
1733367980000|2024-12-05 03:06:20|110461|110411|110467.7|110417.7|110469.3|110419.3|110461|110411|17
1733367990000|2024-12-05 03:06:30|110467.6|110417.6|110470|110420|110473.8|110423.8|110463.6|110413.6|37
1733368000000|2024-12-05 03:06:40|110467.9|110417.9|110468.7|110418.7|110473.2|110423.2|110467.1|110417.1|20
1733368010000|2024-12-05 03:06:50|110468.8|110418.8|110470.6|110420.6|110471.9|110421.9|110465.5|110415.5|24
1733368020000|2024-12-05 03:07:00|110470.5|110420.5|110472.2|110422.2|110473.9|110423.9|110467.6|110417.6|28
1733368030000|2024-12-05 03:07:10|110472.7|110422.7|110480.5|110430.5|110484.9|110434.9|110467.9|110417.9|38
1733368040000|2024-12-05 03:07:20|110478.3|110428.3|110476.6|110426.6|110479|110429|110471.3|110421.3|45
1733368050000|2024-12-05 03:07:30|110476.8|110426.8|110479|110429|110480.3|110430.3|110474.8|110424.8|18
1733368060000|2024-12-05 03:07:40|110477.4|110427.4|110477.3|110427.3|110478.9|110428.9|110475.5|110425.5|12
1733368070000|2024-12-05 03:07:50|110477.4|110427.4|110478.3|110428.3|110484.4|110434.4|110472.6|110422.6|21
1733368080000|2024-12-05 03:08:00|110478|110428|110478|110428|110483.4|110433.4|110475.8|110425.8|39
1733368090000|2024-12-05 03:08:10|110482.4|110432.4|110480.2|110430.2|110485.4|110435.4|110474.7|110424.7|37
1733368100000|2024-12-05 03:08:20|110480.1|110430.1|110475.5|110425.5|110484.1|110434.1|110472|110422|34
1733368110000|2024-12-05 03:08:30|110475.6|110425.6|110461.6|110411.6|110475.6|110425.6|110459.8|110409.8|37
1733368120000|2024-12-05 03:08:40|110464.1|110414.1|110465|110415|110467.5|110417.5|110459.4|110409.4|31
1733368130000|2024-12-05 03:08:50|110464.3|110414.3|110465|110415|110470.5|110420.5|110461.6|110411.6|50
1733368140000|2024-12-05 03:09:00|110462.2|110412.2|110468.8|110418.8|110469|110419|110462|110412|42
1733368150000|2024-12-05 03:09:10|110465.8|110415.8|110463.4|110413.4|110469.2|110419.2|110461|110411|23
1733368160000|2024-12-05 03:09:20|110461.3|110411.3|110463.5|110413.5|110467.4|110417.4|110461.3|110411.3|17
1733368170000|2024-12-05 03:09:30|110464.7|110414.7|110466|110416|110467.1|110417.1|110461.9|110411.9|15
1733368180000|2024-12-05 03:09:40|110463.4|110413.4|110472.4|110422.4|110474.4|110424.4|110463.4|110413.4|40
1733368190000|2024-12-05 03:09:50|110475.3|110425.3|110473.2|110423.2|110475.9|110425.9|110469.2|110419.2|15
1733368200000|2024-12-05 03:10:00|110468.7|110418.7|110468.1|110418.1|110474.6|110424.6|110465.7|110415.7|44
1733368210000|2024-12-05 03:10:10|110470.7|110420.7|110469.4|110419.4|110472.8|110422.8|110464.3|110414.3|20
1733368220000|2024-12-05 03:10:20|110466.9|110416.9|110469.5|110419.5|110470.1|110420.1|110465.7|110415.7|17
1733368230000|2024-12-05 03:10:30|110467.4|110417.4|110463.8|110413.8|110469.6|110419.6|110463.2|110413.2|15
1733368240000|2024-12-05 03:10:40|110465.1|110415.1|110469.7|110419.7|110472.8|110422.8|110462.7|110412.7|20
1733368250000|2024-12-05 03:10:50|110469.6|110419.6|110475.5|110425.5|110480.3|110430.3|110469.4|110419.4|49
1733368260000|2024-12-05 03:11:00|110474.3|110424.3|110488.1|110438.1|110490.7|110440.7|110472|110422|32
1733368270000|2024-12-05 03:11:10|110488.2|110438.2|110483.8|110433.8|110488.2|110438.2|110476|110426|34
1733368280000|2024-12-05 03:11:20|110479.9|110429.9|110487.2|110437.2|110487.2|110437.2|110479|110429|28
1733368290000|2024-12-05 03:11:30|110482.8|110432.8|110481.1|110431.1|110485.3|110435.3|110480.6|110430.6|29
1733368300000|2024-12-05 03:11:40|110483.9|110433.9|110488.3|110438.3|110489.6|110439.6|110476.7|110426.7|33
1733368310000|2024-12-05 03:11:50|110489.3|110439.3|110488.1|110438.1|110490.6|110440.6|110485.2|110435.2|28
1733368320000|2024-12-05 03:12:00|110484.7|110434.7|110475.6|110425.6|110484.9|110434.9|110475.6|110425.6|41
1733368330000|2024-12-05 03:12:10|110480.6|110430.6|110464.5|110414.5|110480.6|110430.6|110460.7|110410.7|37
1733368340000|2024-12-05 03:12:20|110465.6|110415.6|110467.2|110417.2|110473.2|110423.2|110462.4|110412.4|20
1733368350000|2024-12-05 03:12:30|110471|110421|110472.5|110422.5|110475|110425|110467.4|110417.4|37
1733368360000|2024-12-05 03:12:40|110475.5|110425.5|110472.9|110422.9|110475.7|110425.7|110469.3|110419.3|21
1733368370000|2024-12-05 03:12:50|110472.7|110422.7|110472.2|110422.2|110473.4|110423.4|110468|110418|19
1733368380000|2024-12-05 03:13:00|110474.3|110424.3|110471.5|110421.5|110476.4|110426.4|110467.1|110417.1|43
1733368390000|2024-12-05 03:13:10|110471.4|110421.4|110475.3|110425.3|110476.5|110426.5|110471.4|110421.4|10
1733368400000|2024-12-05 03:13:20|110479.1|110429.1|110480.6|110430.6|110480.7|110430.7|110473.3|110423.3|18
1733368410000|2024-12-05 03:13:30|110478.1|110428.1|110481.7|110431.7|110485.5|110435.5|110472.5|110422.5|43
1733368420000|2024-12-05 03:13:40|110484|110434|110490.4|110440.4|110490.4|110440.4|110480.2|110430.2|24
1733368430000|2024-12-05 03:13:50|110490.2|110440.2|110492.1|110442.1|110494.4|110444.4|110487.7|110437.7|39
1733368440000|2024-12-05 03:14:00|110492.6|110442.6|110491|110441|110495.9|110445.9|110486|110436|39
1733368450000|2024-12-05 03:14:10|110489.1|110439.1|110491.2|110441.2|110493.9|110443.9|110485|110435|40
1733368460000|2024-12-05 03:14:20|110488.8|110438.8|110490.2|110440.2|110493.7|110443.7|110486.3|110436.3|42
1733368470000|2024-12-05 03:14:30|110492.2|110442.2|110490.9|110440.9|110494|110444|110486.9|110436.9|39
1733368480000|2024-12-05 03:14:40|110493|110443|110492.3|110442.3|110494.4|110444.4|110486.8|110436.8|52
1733368490000|2024-12-05 03:14:50|110489.3|110439.3|110490.1|110440.1|110493.9|110443.9|110487.5|110437.5|35
1733368500000|2024-12-05 03:15:00|110493.1|110443.1|110491.6|110441.6|110494.3|110444.3|110487.4|110437.4|16
1733368510000|2024-12-05 03:15:10|110491.7|110441.7|110490.5|110440.5|110493.8|110443.8|110486|110436|13
1733368520000|2024-12-05 03:15:20|110490.6|110440.6|110491.2|110441.2|110494|110444|110485.4|110435.4|39
1733368530000|2024-12-05 03:15:30|110492|110442|110490.8|110440.8|110492.6|110442.6|110482.9|110432.9|17
1733368540000|2024-12-05 03:15:40|110486.9|110436.9|110493.3|110443.3|110497.1|110447.1|110486.9|110436.9|30
1733368550000|2024-12-05 03:15:50|110493|110443|110488.1|110438.1|110493.1|110443.1|110485.9|110435.9|15
1733368560000|2024-12-05 03:16:00|110486|110436|110486.9|110436.9|110487.4|110437.4|110482.5|110432.5|27
1733368570000|2024-12-05 03:16:10|110484.7|110434.7|110480.3|110430.3|110486.9|110436.9|110474|110424|26
1733368580000|2024-12-05 03:16:20|110482.3|110432.3|110479.9|110429.9|110482.3|110432.3|110469.7|110419.7|18
1733368590000|2024-12-05 03:16:30|110476.1|110426.1|110476.5|110426.5|110480.6|110430.6|110472.4|110422.4|9
1733368600000|2024-12-05 03:16:40|110475.3|110425.3|110479.4|110429.4|110480|110430|110472.4|110422.4|24
1733368610000|2024-12-05 03:16:50|110480.6|110430.6|110478.6|110428.6|110480.9|110430.9|110474.2|110424.2|23
1733368620000|2024-12-05 03:17:00|110476|110426|110475.5|110425.5|110482.3|110432.3|110473.6|110423.6|34
1733368630000|2024-12-05 03:17:10|110480.7|110430.7|110479.6|110429.6|110484.4|110434.4|110474.7|110424.7|51
1733368640000|2024-12-05 03:17:20|110481.6|110431.6|110478.3|110428.3|110484|110434|110473|110423|47
1733368650000|2024-12-05 03:17:30|110478.4|110428.4|110471.1|110421.1|110480|110430|110469.5|110419.5|53
1733368660000|2024-12-05 03:17:40|110472.8|110422.8|110484.3|110434.3|110484.5|110434.5|110471|110421|49
1733368670000|2024-12-05 03:17:50|110480.8|110430.8|110481|110431|110485.6|110435.6|110474.9|110424.9|57
1733368680000|2024-12-05 03:18:00|110481.9|110431.9|110486.9|110436.9|110486.9|110436.9|110478.9|110428.9|29
1733368690000|2024-12-05 03:18:10|110484.7|110434.7|110485.8|110435.8|110488.4|110438.4|110480.2|110430.2|27
1733368700000|2024-12-05 03:18:20|110484.8|110434.8|110489.5|110439.5|110493.6|110443.6|110484.2|110434.2|51
1733368710000|2024-12-05 03:18:30|110488.8|110438.8|110492.8|110442.8|110496.2|110446.2|110485.9|110435.9|46
1733368720000|2024-12-05 03:18:40|110492|110442|110493.5|110443.5|110494.5|110444.5|110486.5|110436.5|32
1733368730000|2024-12-05 03:18:50|110489.6|110439.6|110496.8|110446.8|110497.3|110447.3|110487.5|110437.5|27
1733368740000|2024-12-05 03:19:00|110494.6|110444.6|110490.2|110440.2|110497.9|110447.9|110490.1|110440.1|23
1733368750000|2024-12-05 03:19:10|110493.9|110443.9|110488.2|110438.2|110496.7|110446.7|110488.2|110438.2|51
1733368760000|2024-12-05 03:19:20|110492|110442|110493.8|110443.8|110496.2|110446.2|110487.7|110437.7|42
1733368770000|2024-12-05 03:19:30|110491.5|110441.5|110495.2|110445.2|110495.2|110445.2|110489.3|110439.3|11
1733368780000|2024-12-05 03:19:40|110494|110444|110488.1|110438.1|110494|110444|110486.5|110436.5|30
1733368790000|2024-12-05 03:19:50|110488.2|110438.2|110489.1|110439.1|110492.2|110442.2|110485.5|110435.5|27
1733368800000|2024-12-05 03:20:00|110486.5|110436.5|110490.1|110440.1|110493.4|110443.4|110486.5|110436.5|21
1733368810000|2024-12-05 03:20:10|110492.1|110442.1|110489.3|110439.3|110492.1|110442.1|110489.3|110439.3|4
1733368820000|2024-12-05 03:20:20|110491.9|110441.9|110493.9|110443.9|110499.4|110449.4|110489.1|110439.1|23
1733368830000|2024-12-05 03:20:30|110490.2|110440.2|110490.5|110440.5|110495.3|110445.3|110485.6|110435.6|31
1733368840000|2024-12-05 03:20:40|110488.5|110438.5|110484.3|110434.3|110491.3|110441.3|110484.3|110434.3|24
1733368850000|2024-12-05 03:20:50|110484.5|110434.5|110489.8|110439.8|110489.8|110439.8|110484.3|110434.3|40
1733368860000|2024-12-05 03:21:00|110487.5|110437.5|110483.7|110433.7|110491.3|110441.3|110481.1|110431.1|46
1733368870000|2024-12-05 03:21:10|110484.3|110434.3|110485|110435|110485|110435|110481.4|110431.4|24
1733368880000|2024-12-05 03:21:20|110482.6|110432.6|110499.2|110449.2|110499.2|110449.2|110482.3|110432.3|41
1733368890000|2024-12-05 03:21:30|110496.2|110446.2|110492.9|110442.9|110498.4|110448.4|110489.4|110439.4|26
1733368900000|2024-12-05 03:21:40|110493.3|110443.3|110491.2|110441.2|110497.1|110447.1|110486.9|110436.9|32
1733368910000|2024-12-05 03:21:50|110492|110442|110492.7|110442.7|110494.8|110444.8|110486.8|110436.8|47
1733368920000|2024-12-05 03:22:00|110487.5|110437.5|110491.7|110441.7|110493.5|110443.5|110486.7|110436.7|30
1733368930000|2024-12-05 03:22:10|110490.9|110440.9|110486.9|110436.9|110491.1|110441.1|110483.2|110433.2|32
1733368940000|2024-12-05 03:22:20|110488.9|110438.9|110484.8|110434.8|110490.1|110440.1|110478.4|110428.4|33
1733368950000|2024-12-05 03:22:30|110485.1|110435.1|110495.4|110445.4|110497.8|110447.8|110482.6|110432.6|47
1733368960000|2024-12-05 03:22:40|110495.1|110445.1|110494.7|110444.7|110500.2|110450.2|110492|110442|43
1733368970000|2024-12-05 03:22:50|110497.2|110447.2|110500|110450|110501.9|110451.9|110492.5|110442.5|31
1733368980000|2024-12-05 03:23:00|110497.4|110447.4|110497|110447|110498.6|110448.6|110489.3|110439.3|45
1733368990000|2024-12-05 03:23:10|110497.2|110447.2|110492.8|110442.8|110500.2|110450.2|110492.7|110442.7|61
1733369000000|2024-12-05 03:23:20|110494.5|110444.5|110497.1|110447.1|110499.6|110449.6|110492.5|110442.5|22
1733369010000|2024-12-05 03:23:30|110497|110447|110490.5|110440.5|110497.1|110447.1|110490.2|110440.2|15
1733369020000|2024-12-05 03:23:40|110491.2|110441.2|110491.9|110441.9|110494.6|110444.6|110489.2|110439.2|18
1733369030000|2024-12-05 03:23:50|110491.6|110441.6|110495|110445|110495|110445|110489.3|110439.3|36
1733369040000|2024-12-05 03:24:00|110492.2|110442.2|110493.2|110443.2|110496.4|110446.4|110488.2|110438.2|41
1733369050000|2024-12-05 03:24:10|110492.4|110442.4|110490.6|110440.6|110492.9|110442.9|110486.7|110436.7|19
1733369060000|2024-12-05 03:24:20|110487.2|110437.2|110490|110440|110491.7|110441.7|110486.4|110436.4|20
1733369070000|2024-12-05 03:24:30|110492.9|110442.9|110491.9|110441.9|110498.8|110448.8|110488.1|110438.1|33
1733369080000|2024-12-05 03:24:40|110495.2|110445.2|110490.8|110440.8|110497.6|110447.6|110489.3|110439.3|20
1733369090000|2024-12-05 03:24:50|110490.7|110440.7|110496.4|110446.4|110498|110448|110488.2|110438.2|52
1733369100000|2024-12-05 03:25:00|110494|110444|110499.9|110449.9|110499.9|110449.9|110491.5|110441.5|61
1733369110000|2024-12-05 03:25:10|110497|110447|110491.8|110441.8|110499.6|110449.6|110491.8|110441.8|42
1733369120000|2024-12-05 03:25:20|110494.9|110444.9|110493|110443|110495.7|110445.7|110489.8|110439.8|47
1733369130000|2024-12-05 03:25:30|110493.7|110443.7|110494.2|110444.2|110495.7|110445.7|110490.3|110440.3|28
1733369140000|2024-12-05 03:25:40|110491.4|110441.4|110502.8|110452.8|110507|110457|110491.1|110441.1|46
1733369150000|2024-12-05 03:25:50|110503|110453|110505.3|110455.3|110508.2|110458.2|110500.1|110450.1|25
1733369160000|2024-12-05 03:26:00|110503.2|110453.2|110505.9|110455.9|110507.3|110457.3|110500|110450|25
1733369170000|2024-12-05 03:26:10|110505.7|110455.7|110503|110453|110510.8|110460.8|110503|110453|13
1733369180000|2024-12-05 03:26:20|110505.1|110455.1|110510.1|110460.1|110510.1|110460.1|110502.8|110452.8|28
1733369190000|2024-12-05 03:26:30|110512.4|110462.4|110509.2|110459.2|110517.5|110467.5|110507.4|110457.4|44
1733369200000|2024-12-05 03:26:40|110512.4|110462.4|110519.8|110469.8|110522|110472|110508.5|110458.5|26
1733369210000|2024-12-05 03:26:50|110522.8|110472.8|110516.2|110466.2|110522.8|110472.8|110512.3|110462.3|36
1733369220000|2024-12-05 03:27:00|110516.4|110466.4|110510.5|110460.5|110516.4|110466.4|110508.6|110458.6|33
1733369230000|2024-12-05 03:27:10|110513.3|110463.3|110505.3|110455.3|110513.6|110463.6|110502.7|110452.7|27
1733369240000|2024-12-05 03:27:20|110506.5|110456.5|110516.2|110466.2|110522.9|110472.9|110506.5|110456.5|37
1733369250000|2024-12-05 03:27:30|110519.1|110469.1|110531|110481|110533.1|110483.1|110515.1|110465.1|32
1733369260000|2024-12-05 03:27:40|110530.4|110480.4|110524.9|110474.9|110530.5|110480.5|110523.7|110473.7|33
1733369270000|2024-12-05 03:27:50|110526.2|110476.2|110527.8|110477.8|110534.6|110484.6|110523.6|110473.6|29
1733369280000|2024-12-05 03:28:00|110526.5|110476.5|110532.1|110482.1|110537.8|110487.8|110526.5|110476.5|30
1733369290000|2024-12-05 03:28:10|110531.2|110481.2|110535.4|110485.4|110539.8|110489.8|110528.9|110478.9|31
1733369300000|2024-12-05 03:28:20|110538.1|110488.1|110534.3|110484.3|110539.7|110489.7|110533.7|110483.7|26
1733369310000|2024-12-05 03:28:30|110538.8|110488.8|110533.6|110483.6|110538.8|110488.8|110529|110479|43
1733369320000|2024-12-05 03:28:40|110535.9|110485.9|110527|110477|110536|110486|110523.3|110473.3|33
1733369330000|2024-12-05 03:28:50|110524.7|110474.7|110521.2|110471.2|110529.3|110479.3|110521.2|110471.2|38
1733369340000|2024-12-05 03:29:00|110522.6|110472.6|110526.8|110476.8|110529.3|110479.3|110519.1|110469.1|37
1733369350000|2024-12-05 03:29:10|110528|110478|110527.4|110477.4|110532.4|110482.4|110525.3|110475.3|42
1733369360000|2024-12-05 03:29:20|110530.9|110480.9|110530.5|110480.5|110542.3|110492.3|110526.6|110476.6|57
1733369370000|2024-12-05 03:29:30|110531|110481|110531|110481|110533.8|110483.8|110525.7|110475.7|40
1733369380000|2024-12-05 03:29:40|110528.8|110478.8|110531.2|110481.2|110533|110483|110525.2|110475.2|22
1733369390000|2024-12-05 03:29:50|110532.2|110482.2|110528.1|110478.1|110532.2|110482.2|110523.2|110473.2|21
1733369400000|2024-12-05 03:30:00|110528.9|110478.9|110548.7|110498.7|110548.7|110498.7|110523.1|110473.1|29
1733369410000|2024-12-05 03:30:10|110546.6|110496.6|110549|110499|110549|110499|110546.6|110496.6|4
1733369420000|2024-12-05 03:30:20|110549.1|110499.1|110548.5|110498.5|110550.3|110500.3|110543.9|110493.9|24
1733369430000|2024-12-05 03:30:30|110548.1|110498.1|110548.7|110498.7|110556.2|110506.2|110545.8|110495.8|35
1733369440000|2024-12-05 03:30:40|110549.7|110499.7|110545.9|110495.9|110552|110502|110545.6|110495.6|16
1733369450000|2024-12-05 03:30:50|110546.1|110496.1|110546.6|110496.6|110550.4|110500.4|110544.6|110494.6|57
1733369460000|2024-12-05 03:31:00|110549.1|110499.1|110544.6|110494.6|110550.1|110500.1|110543.9|110493.9|40
1733369470000|2024-12-05 03:31:10|110543|110493|110545.3|110495.3|110549.3|110499.3|110542.4|110492.4|58
1733369480000|2024-12-05 03:31:20|110545.4|110495.4|110545.8|110495.8|110550.9|110500.9|110544.5|110494.5|29
1733369490000|2024-12-05 03:31:30|110545.7|110495.7|110547|110497|110552.4|110502.4|110545.6|110495.6|57
1733369500000|2024-12-05 03:31:40|110545.5|110495.5|110550.1|110500.1|110558.3|110508.3|110545.5|110495.5|63
1733369510000|2024-12-05 03:31:50|110549.3|110499.3|110542.9|110492.9|110550.6|110500.6|110541.7|110491.7|39
1733369520000|2024-12-05 03:32:00|110542.4|110492.4|110529|110479|110542.4|110492.4|110526.7|110476.7|21
1733369530000|2024-12-05 03:32:10|110530|110480|110539.4|110489.4|110539.4|110489.4|110527.9|110477.9|21
1733369540000|2024-12-05 03:32:20|110538.3|110488.3|110533.7|110483.7|110538.3|110488.3|110530.1|110480.1|20
1733369550000|2024-12-05 03:32:30|110535.8|110485.8|110555.2|110505.2|110555.2|110505.2|110532.8|110482.8|46
1733369560000|2024-12-05 03:32:40|110558.3|110508.3|110544.2|110494.2|110562.3|110512.3|110539.7|110489.7|46
1733369570000|2024-12-05 03:32:50|110541.7|110491.7|110540.2|110490.2|110545|110495|110536.9|110486.9|32
1733369580000|2024-12-05 03:33:00|110532.9|110482.9|110534.4|110484.4|110538.1|110488.1|110527.2|110477.2|21
1733369590000|2024-12-05 03:33:10|110534.2|110484.2|110535.1|110485.1|110536.4|110486.4|110527.5|110477.5|19
1733369600000|2024-12-05 03:33:20|110537.3|110487.3|110527.4|110477.4|110539|110489|110527.4|110477.4|51
1733369610000|2024-12-05 03:33:30|110529.6|110479.6|110529.7|110479.7|110532.9|110482.9|110526.6|110476.6|10
1733369620000|2024-12-05 03:33:40|110530.1|110480.1|110530.4|110480.4|110530.4|110480.4|110529.7|110479.7|4
1733369630000|2024-12-05 03:33:50|110532.5|110482.5|110528.9|110478.9|110533.6|110483.6|110526.3|110476.3|44
1733369640000|2024-12-05 03:34:00|110528.8|110478.8|110523.2|110473.2|110531.1|110481.1|110521.2|110471.2|22
1733369650000|2024-12-05 03:34:10|110523.9|110473.9|110523.2|110473.2|110526.7|110476.7|110523|110473|9
1733369660000|2024-12-05 03:34:20|110525.5|110475.5|110525.6|110475.6|110530|110480|110522.7|110472.7|26
1733369670000|2024-12-05 03:34:30|110528.4|110478.4|110525.1|110475.1|110529.8|110479.8|110522|110472|33
1733369680000|2024-12-05 03:34:40|110527.3|110477.3|110526|110476|110529|110479|110522.9|110472.9|29
1733369690000|2024-12-05 03:34:50|110528.6|110478.6|110525.9|110475.9|110529|110479|110523.1|110473.1|25
1733369700000|2024-12-05 03:35:00|110523.9|110473.9|110538|110488|110540.2|110490.2|110522.9|110472.9|37
1733369710000|2024-12-05 03:35:10|110542.2|110492.2|110541.1|110491.1|110544.6|110494.6|110537.7|110487.7|13
1733369720000|2024-12-05 03:35:20|110538.5|110488.5|110548.1|110498.1|110548.1|110498.1|110536.2|110486.2|48
1733369730000|2024-12-05 03:35:30|110545.3|110495.3|110542.8|110492.8|110547.7|110497.7|110537.9|110487.9|26
1733369740000|2024-12-05 03:35:40|110546.6|110496.6|110520.9|110470.9|110547|110497|110520.9|110470.9|28
1733369750000|2024-12-05 03:35:50|110522|110472|110539.8|110489.8|110539.8|110489.8|110522|110472|31
1733369760000|2024-12-05 03:36:00|110535|110485|110541.2|110491.2|110544.8|110494.8|110535|110485|24
1733369770000|2024-12-05 03:36:10|110541|110491|110543.9|110493.9|110544|110494|110539.6|110489.6|13
1733369780000|2024-12-05 03:36:20|110541.6|110491.6|110542.5|110492.5|110546|110496|110537.9|110487.9|24
1733369790000|2024-12-05 03:36:30|110542.8|110492.8|110540|110490|110548.6|110498.6|110533.5|110483.5|37
1733369800000|2024-12-05 03:36:40|110538.2|110488.2|110532.1|110482.1|110538.2|110488.2|110528.7|110478.7|24
1733369810000|2024-12-05 03:36:50|110528.9|110478.9|110529.4|110479.4|110536.2|110486.2|110525.8|110475.8|28
1733369820000|2024-12-05 03:37:00|110527.2|110477.2|110533.1|110483.1|110535.8|110485.8|110527.2|110477.2|42
1733369830000|2024-12-05 03:37:10|110530.3|110480.3|110533.1|110483.1|110534.7|110484.7|110528.9|110478.9|33
1733369840000|2024-12-05 03:37:20|110530|110480|110526.3|110476.3|110533.8|110483.8|110524.8|110474.8|31
1733369850000|2024-12-05 03:37:30|110526.1|110476.1|110518.2|110468.2|110530.1|110480.1|110518.2|110468.2|19
1733369860000|2024-12-05 03:37:40|110517.5|110467.5|110519.3|110469.3|110519.7|110469.7|110516.9|110466.9|6
1733369870000|2024-12-05 03:37:50|110519.9|110469.9|110517.5|110467.5|110523.6|110473.6|110516.8|110466.8|28
1733369880000|2024-12-05 03:38:00|110519.6|110469.6|110518.1|110468.1|110519.6|110469.6|110516.7|110466.7|8
1733369890000|2024-12-05 03:38:10|110520.2|110470.2|110518.7|110468.7|110520.7|110470.7|110517.9|110467.9|6
1733369900000|2024-12-05 03:38:20|110517.8|110467.8|110519.3|110469.3|110521.6|110471.6|110515.6|110465.6|14
1733369910000|2024-12-05 03:38:30|110517.1|110467.1|110517|110467|110519.8|110469.8|110515|110465|13
1733369920000|2024-12-05 03:38:40|110518.9|110468.9|110523.5|110473.5|110525.7|110475.7|110515.4|110465.4|14
1733369930000|2024-12-05 03:38:50|110521.3|110471.3|110521.4|110471.4|110521.4|110471.4|110521.3|110471.3|2
1733369940000|2024-12-05 03:39:00|110518.8|110468.8|110520.7|110470.7|110522.5|110472.5|110516.1|110466.1|30
1733369950000|2024-12-05 03:39:10|110518.4|110468.4|110518.7|110468.7|110521.6|110471.6|110516.6|110466.6|10
1733369960000|2024-12-05 03:39:20|110516.4|110466.4|110518.8|110468.8|110522.1|110472.1|110516.3|110466.3|18
1733369970000|2024-12-05 03:39:30|110516.5|110466.5|110518.9|110468.9|110519.2|110469.2|110516.5|110466.5|4
1733369980000|2024-12-05 03:39:40|110516.8|110466.8|110520.3|110470.3|110520.8|110470.8|110515.9|110465.9|18
1733369990000|2024-12-05 03:39:50|110520.1|110470.1|110519.9|110469.9|110520.1|110470.1|110517.5|110467.5|5
1733370000000|2024-12-05 03:40:00|110521.9|110471.9|110528.6|110478.6|110531.2|110481.2|110521.9|110471.9|34
1733370010000|2024-12-05 03:40:10|110526.4|110476.4|110529.9|110479.9|110532.2|110482.2|110523.6|110473.6|47
1733370020000|2024-12-05 03:40:20|110528.1|110478.1|110527.3|110477.3|110530.7|110480.7|110524.1|110474.1|48
1733370030000|2024-12-05 03:40:30|110526.5|110476.5|110523.5|110473.5|110528.7|110478.7|110521.2|110471.2|31
1733370040000|2024-12-05 03:40:40|110520.5|110470.5|110523.3|110473.3|110526.5|110476.5|110520.5|110470.5|14
1733370050000|2024-12-05 03:40:50|110520.9|110470.9|110521.8|110471.8|110525.8|110475.8|110518.4|110468.4|32
1733370060000|2024-12-05 03:41:00|110519.7|110469.7|110520.5|110470.5|110522.9|110472.9|110518.2|110468.2|27
1733370070000|2024-12-05 03:41:10|110520.4|110470.4|110520.1|110470.1|110523.6|110473.6|110519.6|110469.6|11
1733370080000|2024-12-05 03:41:20|110519.8|110469.8|110510|110460|110520.3|110470.3|110508.7|110458.7|16
1733370090000|2024-12-05 03:41:30|110511.7|110461.7|110515.1|110465.1|110518|110468|110511.7|110461.7|11
1733370100000|2024-12-05 03:41:40|110515.8|110465.8|110519.2|110469.2|110519.3|110469.3|110515.8|110465.8|5
1733370110000|2024-12-05 03:41:50|110519.5|110469.5|110519.6|110469.6|110522.1|110472.1|110518.9|110468.9|8
1733370120000|2024-12-05 03:42:00|110511.6|110461.6|110498.3|110448.3|110511.6|110461.6|110491.3|110441.3|28
1733370130000|2024-12-05 03:42:10|110498.1|110448.1|110502.1|110452.1|110508.6|110458.6|110498.1|110448.1|28
1733370140000|2024-12-05 03:42:20|110499.3|110449.3|110504.9|110454.9|110505.2|110455.2|110496.9|110446.9|28
1733370150000|2024-12-05 03:42:30|110505.5|110455.5|110507.4|110457.4|110508.7|110458.7|110503|110453|35
1733370160000|2024-12-05 03:42:40|110505.4|110455.4|110512.3|110462.3|110512.4|110462.4|110505.4|110455.4|23
1733370170000|2024-12-05 03:42:50|110512.4|110462.4|110512|110462|110515.8|110465.8|110505.9|110455.9|36
1733370180000|2024-12-05 03:43:00|110514|110464|110519.1|110469.1|110522|110472|110514|110464|15
1733370190000|2024-12-05 03:43:10|110516.9|110466.9|110515.8|110465.8|110519.4|110469.4|110515.1|110465.1|10
1733370200000|2024-12-05 03:43:20|110516.5|110466.5|110518|110468|110518.1|110468.1|110516.5|110466.5|5
1733370210000|2024-12-05 03:43:30|110515.9|110465.9|110510.7|110460.7|110515.9|110465.9|110507.7|110457.7|9
1733370220000|2024-12-05 03:43:40|110508.9|110458.9|110507.9|110457.9|110508.9|110458.9|110507.7|110457.7|7
1733370230000|2024-12-05 03:43:50|110508|110458|110507.9|110457.9|110508|110458|110507.9|110457.9|2
1733370240000|2024-12-05 03:44:00|110507.6|110457.6|110511.6|110461.6|110511.6|110461.6|110502.3|110452.3|42
1733370250000|2024-12-05 03:44:10|110511.2|110461.2|110509.1|110459.1|110512.3|110462.3|110505.9|110455.9|16
1733370260000|2024-12-05 03:44:20|110509|110459|110506.6|110456.6|110509.3|110459.3|110504.4|110454.4|15
1733370270000|2024-12-05 03:44:30|110503.4|110453.4|110508.1|110458.1|110508.1|110458.1|110501.2|110451.2|32
1733370280000|2024-12-05 03:44:40|110507.4|110457.4|110508.8|110458.8|110514.1|110464.1|110506.1|110456.1|47
1733370290000|2024-12-05 03:44:50|110509.5|110459.5|110510.2|110460.2|110512.9|110462.9|110505.5|110455.5|17
1733370300000|2024-12-05 03:45:00|110507|110457|110509.3|110459.3|110513.1|110463.1|110505.4|110455.4|28
1733370310000|2024-12-05 03:45:10|110513.1|110463.1|110507.5|110457.5|110513.3|110463.3|110505.3|110455.3|38
1733370320000|2024-12-05 03:45:20|110505.1|110455.1|110508|110458|110511.8|110461.8|110505.1|110455.1|40
1733370330000|2024-12-05 03:45:30|110508.1|110458.1|110516.1|110466.1|110517.3|110467.3|110506.8|110456.8|51
1733370340000|2024-12-05 03:45:40|110518.7|110468.7|110510.6|110460.6|110518.7|110468.7|110509|110459|25
1733370350000|2024-12-05 03:45:50|110510.8|110460.8|110510.9|110460.9|110515.9|110465.9|110506.8|110456.8|33
1733370360000|2024-12-05 03:46:00|110513.6|110463.6|110516.3|110466.3|110516.3|110466.3|110507.5|110457.5|30
1733370370000|2024-12-05 03:46:10|110515.2|110465.2|110507.3|110457.3|110515.2|110465.2|110502.5|110452.5|14
1733370380000|2024-12-05 03:46:20|110507.9|110457.9|110507.3|110457.3|110511.7|110461.7|110504.6|110454.6|22
1733370390000|2024-12-05 03:46:30|110507.6|110457.6|110502|110452|110510.2|110460.2|110498.6|110448.6|46
1733370400000|2024-12-05 03:46:40|110499.4|110449.4|110505.3|110455.3|110506|110456|110498.6|110448.6|30
1733370410000|2024-12-05 03:46:50|110502.1|110452.1|110501.8|110451.8|110505.4|110455.4|110498.3|110448.3|24
1733370420000|2024-12-05 03:47:00|110498.2|110448.2|110500.9|110450.9|110506.4|110456.4|110498.2|110448.2|21
1733370430000|2024-12-05 03:47:10|110500.8|110450.8|110498.9|110448.9|110502.1|110452.1|110496.9|110446.9|32
1733370440000|2024-12-05 03:47:20|110496.8|110446.8|110499.8|110449.8|110499.8|110449.8|110495.4|110445.4|16
1733370450000|2024-12-05 03:47:30|110496.5|110446.5|110490|110440|110501.5|110451.5|110489.7|110439.7|29
1733370460000|2024-12-05 03:47:40|110492.3|110442.3|110490.9|110440.9|110493|110443|110488.1|110438.1|8
1733370480000|2024-12-05 03:48:00|110488.8|110438.8|110490.8|110440.8|110491.9|110441.9|110487.4|110437.4|32
1733370490000|2024-12-05 03:48:10|110490|110440|110489.3|110439.3|110490.9|110440.9|110486.9|110436.9|32
1733370500000|2024-12-05 03:48:20|110486.6|110436.6|110479.3|110429.3|110489.1|110439.1|110473.8|110423.8|45
1733370510000|2024-12-05 03:48:30|110479.4|110429.4|110475.7|110425.7|110483.4|110433.4|110473.8|110423.8|22
1733370520000|2024-12-05 03:48:40|110476.3|110426.3|110479|110429|110479.3|110429.3|110473.5|110423.5|24
1733370530000|2024-12-05 03:48:50|110478.8|110428.8|110479.4|110429.4|110481.1|110431.1|110478.8|110428.8|7
1733370540000|2024-12-05 03:49:00|110479.6|110429.6|110476.2|110426.2|110480.2|110430.2|110470.1|110420.1|27
1733370550000|2024-12-05 03:49:10|110475.2|110425.2|110476|110426|110483.6|110433.6|110474.9|110424.9|12
1733370560000|2024-12-05 03:49:20|110476.1|110426.1|110485.4|110435.4|110485.4|110435.4|110476|110426|8
1733370570000|2024-12-05 03:49:30|110480.4|110430.4|110485.7|110435.7|110488.1|110438.1|110480.4|110430.4|12
1733370580000|2024-12-05 03:49:40|110485.8|110435.8|110481.9|110431.9|110485.8|110435.8|110480.9|110430.9|6
1733370590000|2024-12-05 03:49:50|110481.4|110431.4|110485.4|110435.4|110487.3|110437.3|110478|110428|11
1733370600000|2024-12-05 03:50:00|110482|110432|110480|110430|110487.1|110437.1|110477.6|110427.6|25
1733370610000|2024-12-05 03:50:10|110481.1|110431.1|110482.6|110432.6|110485.2|110435.2|110478.5|110428.5|16
1733370620000|2024-12-05 03:50:20|110478.5|110428.5|110474.8|110424.8|110482.8|110432.8|110468|110418|40
1733370630000|2024-12-05 03:50:30|110477.3|110427.3|110474.6|110424.6|110480.1|110430.1|110471.2|110421.2|28
1733370640000|2024-12-05 03:50:40|110476.9|110426.9|110470|110420|110477.2|110427.2|110464.8|110414.8|49
1733370650000|2024-12-05 03:50:50|110468.3|110418.3|110464.9|110414.9|110468.3|110418.3|110464.9|110414.9|19
1733370660000|2024-12-05 03:51:00|110467.5|110417.5|110467.7|110417.7|110470.4|110420.4|110465|110415|26
1733370670000|2024-12-05 03:51:10|110467.9|110417.9|110468|110418|110470.7|110420.7|110465.4|110415.4|12
1733370680000|2024-12-05 03:51:20|110465.3|110415.3|110467.8|110417.8|110467.8|110417.8|110465.1|110415.1|5
1733370690000|2024-12-05 03:51:30|110465.5|110415.5|110465.8|110415.8|110467.8|110417.8|110463.1|110413.1|15
1733370700000|2024-12-05 03:51:40|110463.5|110413.5|110465.7|110415.7|110465.8|110415.8|110462.5|110412.5|21
1733370710000|2024-12-05 03:51:50|110463.3|110413.3|110463.2|110413.2|110466.8|110416.8|110463.2|110413.2|35
1733370720000|2024-12-05 03:52:00|110465.7|110415.7|110449.4|110399.4|110466.8|110416.8|110439.9|110389.9|41
1733370730000|2024-12-05 03:52:10|110449.5|110399.5|110458.6|110408.6|110460.4|110410.4|110446|110396|27
1733370740000|2024-12-05 03:52:20|110461.3|110411.3|110461.8|110411.8|110463.7|110413.7|110456.4|110406.4|23
1733370750000|2024-12-05 03:52:30|110462.5|110412.5|110459.3|110409.3|110464.8|110414.8|110459.3|110409.3|24
1733370760000|2024-12-05 03:52:40|110461.4|110411.4|110460.2|110410.2|110462.8|110412.8|110458.8|110408.8|9
1733370770000|2024-12-05 03:52:50|110462.7|110412.7|110460.6|110410.6|110463.4|110413.4|110459.1|110409.1|9
1733370780000|2024-12-05 03:53:00|110460.4|110410.4|110456.6|110406.6|110463.9|110413.9|110456.6|110406.6|23
1733370790000|2024-12-05 03:53:10|110455.5|110405.5|110457.1|110407.1|110460.1|110410.1|110452.2|110402.2|18
1733370800000|2024-12-05 03:53:20|110460.4|110410.4|110456.4|110406.4|110460.9|110410.9|110453.7|110403.7|21
1733370810000|2024-12-05 03:53:30|110457.3|110407.3|110453.1|110403.1|110461|110411|110450.3|110400.3|13
1733370820000|2024-12-05 03:53:40|110455.2|110405.2|110455.1|110405.1|110458.6|110408.6|110449.8|110399.8|23
1733370830000|2024-12-05 03:53:50|110455.3|110405.3|110455.2|110405.2|110458.8|110408.8|110450.6|110400.6|18
1733370840000|2024-12-05 03:54:00|110455.4|110405.4|110452.6|110402.6|110457.7|110407.7|110452.6|110402.6|11
1733370850000|2024-12-05 03:54:10|110452.3|110402.3|110451.9|110401.9|110458.5|110408.5|110451|110401|17
1733370860000|2024-12-05 03:54:20|110454.5|110404.5|110454.7|110404.7|110457.4|110407.4|110449.1|110399.1|20
1733370870000|2024-12-05 03:54:30|110455.1|110405.1|110452.5|110402.5|110455.8|110405.8|110450.8|110400.8|16
1733370880000|2024-12-05 03:54:40|110449.6|110399.6|110450.8|110400.8|110456.7|110406.7|110447.7|110397.7|28
1733370890000|2024-12-05 03:54:50|110450.7|110400.7|110451.4|110401.4|110456.2|110406.2|110448.9|110398.9|26
1733370900000|2024-12-05 03:55:00|110455.1|110405.1|110451.2|110401.2|110457.8|110407.8|110449.9|110399.9|23
1733370910000|2024-12-05 03:55:10|110450.7|110400.7|110453.1|110403.1|110455.2|110405.2|110450.2|110400.2|14
1733370920000|2024-12-05 03:55:20|110453.2|110403.2|110454.5|110404.5|110459.3|110409.3|110450|110400|19
1733370930000|2024-12-05 03:55:30|110455.1|110405.1|110449.2|110399.2|110457.5|110407.5|110446.4|110396.4|31
1733370940000|2024-12-05 03:55:40|110447.4|110397.4|110452|110402|110455.7|110405.7|110445.2|110395.2|34
1733370950000|2024-12-05 03:55:50|110448.7|110398.7|110451.6|110401.6|110454.9|110404.9|110445.9|110395.9|20
1733370960000|2024-12-05 03:56:00|110448.6|110398.6|110445.1|110395.1|110450.2|110400.2|110443|110393|21
1733370970000|2024-12-05 03:56:10|110445.2|110395.2|110447.2|110397.2|110450.6|110400.6|110444.5|110394.5|18
1733370980000|2024-12-05 03:56:20|110449.3|110399.3|110450.4|110400.4|110454|110404|110444.6|110394.6|24
1733370990000|2024-12-05 03:56:30|110452.4|110402.4|110450.4|110400.4|110453.5|110403.5|110450.2|110400.2|10
1733371000000|2024-12-05 03:56:40|110445.9|110395.9|110447.5|110397.5|110450.7|110400.7|110442.4|110392.4|38
1733371010000|2024-12-05 03:56:50|110447.4|110397.4|110448.6|110398.6|110452|110402|110443.9|110393.9|34
1733371020000|2024-12-05 03:57:00|110448.5|110398.5|110448.6|110398.6|110454.2|110404.2|110444.2|110394.2|12
1733371030000|2024-12-05 03:57:10|110445.5|110395.5|110445.3|110395.3|110448.2|110398.2|110442.6|110392.6|14
1733371040000|2024-12-05 03:57:20|110442.8|110392.8|110443.8|110393.8|110447.7|110397.7|110442.8|110392.8|34
1733371050000|2024-12-05 03:57:30|110446|110396|110442.4|110392.4|110449.1|110399.1|110442.4|110392.4|26
1733371060000|2024-12-05 03:57:40|110446.3|110396.3|110449.3|110399.3|110451.9|110401.9|110443.4|110393.4|33
1733371070000|2024-12-05 03:57:50|110445.5|110395.5|110448.6|110398.6|110451.3|110401.3|110445.5|110395.5|14
1733371080000|2024-12-05 03:58:00|110445.8|110395.8|110447|110397|110447.5|110397.5|110443.1|110393.1|17
1733371090000|2024-12-05 03:58:10|110445.2|110395.2|110446.3|110396.3|110447.5|110397.5|110441.7|110391.7|18
1733371100000|2024-12-05 03:58:20|110449.2|110399.2|110445.3|110395.3|110449.2|110399.2|110443.7|110393.7|10
1733371110000|2024-12-05 03:58:30|110448.7|110398.7|110448.9|110398.9|110450.7|110400.7|110443.2|110393.2|14
1733371120000|2024-12-05 03:58:40|110446.6|110396.6|110451.3|110401.3|110451.3|110401.3|110445.9|110395.9|10
1733371130000|2024-12-05 03:58:50|110449.1|110399.1|110450.3|110400.3|110450.3|110400.3|110448.6|110398.6|4
1733371140000|2024-12-05 03:59:00|110448.4|110398.4|110447.6|110397.6|110450|110400|110442.6|110392.6|14
1733371150000|2024-12-05 03:59:10|110445.3|110395.3|110446.4|110396.4|110451.2|110401.2|110442.8|110392.8|13
1733371160000|2024-12-05 03:59:20|110436.8|110386.8|110445.3|110395.3|110450.6|110400.6|110436.8|110386.8|23
1733371170000|2024-12-05 03:59:30|110445|110395|110441.6|110391.6|110445.2|110395.2|110436.1|110386.1|19
1733371180000|2024-12-05 03:59:40|110439.1|110389.1|110436.2|110386.2|110442.1|110392.1|110435.9|110385.9|12
1733371190000|2024-12-05 03:59:50|110435.9|110385.9|110436.1|110386.1|110438.9|110388.9|110433.8|110383.8|12
1733371200000|2024-12-05 04:00:00|110434.1|110384.1|110429.5|110379.5|110438.1|110388.1|110425.2|110375.2|30
1733371210000|2024-12-05 04:00:10|110427|110377|110421.6|110371.6|110429.4|110379.4|110417.7|110367.7|22
1733371220000|2024-12-05 04:00:20|110423.2|110373.2|110408.7|110358.7|110423.2|110373.2|110405.2|110355.2|25
1733371230000|2024-12-05 04:00:30|110409.1|110359.1|110411.6|110361.6|110414|110364|110409.1|110359.1|12
1733371240000|2024-12-05 04:00:40|110412|110362|110418.3|110368.3|110420.8|110370.8|110412|110362|20
1733371250000|2024-12-05 04:00:50|110416.3|110366.3|110423.6|110373.6|110424.7|110374.7|110416.3|110366.3|20
1733371260000|2024-12-05 04:01:00|110424.3|110374.3|110420.3|110370.3|110424.3|110374.3|110417.2|110367.2|30
1733371270000|2024-12-05 04:01:10|110420.4|110370.4|110422.2|110372.2|110427.4|110377.4|110416.9|110366.9|29
1733371280000|2024-12-05 04:01:20|110419.5|110369.5|110425.1|110375.1|110427.4|110377.4|110416.3|110366.3|36
1733371290000|2024-12-05 04:01:30|110425.4|110375.4|110413.5|110363.5|110430|110380|110411.8|110361.8|20
1733371300000|2024-12-05 04:01:40|110413.2|110363.2|110412.8|110362.8|110416.6|110366.6|110411|110361|12
1733371310000|2024-12-05 04:01:50|110415.1|110365.1|110408.7|110358.7|110417.2|110367.2|110405.6|110355.6|22
1733371320000|2024-12-05 04:02:00|110411|110361|110411.5|110361.5|110412.7|110362.7|110406.5|110356.5|19
1733371330000|2024-12-05 04:02:10|110411.3|110361.3|110415.4|110365.4|110415.4|110365.4|110405.9|110355.9|23
1733371340000|2024-12-05 04:02:20|110412.4|110362.4|110416.4|110366.4|110416.9|110366.9|110406.7|110356.7|45
1733371350000|2024-12-05 04:02:30|110414|110364|110420.6|110370.6|110424.1|110374.1|110409.8|110359.8|29
1733371360000|2024-12-05 04:02:40|110420.4|110370.4|110420.7|110370.7|110422.6|110372.6|110419.1|110369.1|18
1733371370000|2024-12-05 04:02:50|110420.5|110370.5|110425.2|110375.2|110425.2|110375.2|110417.1|110367.1|14
1733371380000|2024-12-05 04:03:00|110426.1|110376.1|110429.4|110379.4|110431|110381|110426.1|110376.1|8
1733371390000|2024-12-05 04:03:10|110431.6|110381.6|110437.6|110387.6|110439.7|110389.7|110427|110377|18
1733371400000|2024-12-05 04:03:20|110437.3|110387.3|110429.1|110379.1|110438.8|110388.8|110426.9|110376.9|31
1733371410000|2024-12-05 04:03:30|110429|110379|110429.4|110379.4|110432.4|110382.4|110426.4|110376.4|15
1733371420000|2024-12-05 04:03:40|110428.3|110378.3|110431.7|110381.7|110433.9|110383.9|110425.8|110375.8|29
1733371430000|2024-12-05 04:03:50|110431.4|110381.4|110438.7|110388.7|110444.6|110394.6|110430.1|110380.1|24
1733371440000|2024-12-05 04:04:00|110439.7|110389.7|110438.9|110388.9|110444|110394|110438.9|110388.9|19
1733371450000|2024-12-05 04:04:10|110438.7|110388.7|110426.6|110376.6|110439|110389|110423.8|110373.8|20
1733371460000|2024-12-05 04:04:20|110423.5|110373.5|110434.4|110384.4|110434.4|110384.4|110423.3|110373.3|19
1733371470000|2024-12-05 04:04:30|110434.3|110384.3|110437|110387|110437.3|110387.3|110430.3|110380.3|17
1733371480000|2024-12-05 04:04:40|110436.5|110386.5|110438.6|110388.6|110439.3|110389.3|110433.8|110383.8|22
1733371490000|2024-12-05 04:04:50|110436.3|110386.3|110438.5|110388.5|110438.6|110388.6|110434.8|110384.8|13
1733371500000|2024-12-05 04:05:00|110435.9|110385.9|110443.7|110393.7|110445.2|110395.2|110435.6|110385.6|20
1733371510000|2024-12-05 04:05:10|110443.9|110393.9|110438.7|110388.7|110446.3|110396.3|110438.7|110388.7|13
1733371520000|2024-12-05 04:05:20|110436.9|110386.9|110437.2|110387.2|110438.6|110388.6|110435.1|110385.1|14
1733371530000|2024-12-05 04:05:30|110439.5|110389.5|110434.6|110384.6|110439.5|110389.5|110430.7|110380.7|23
1733371540000|2024-12-05 04:05:40|110432.6|110382.6|110434.3|110384.3|110435.3|110385.3|110430.1|110380.1|18
1733371550000|2024-12-05 04:05:50|110436.5|110386.5|110436.8|110386.8|110436.8|110386.8|110434.2|110384.2|6
1733371560000|2024-12-05 04:06:00|110433.2|110383.2|110436.2|110386.2|110438|110388|110433.2|110383.2|18
1733371570000|2024-12-05 04:06:10|110436.4|110386.4|110436.3|110386.3|110436.4|110386.4|110432.5|110382.5|9
1733371580000|2024-12-05 04:06:20|110434.4|110384.4|110434.4|110384.4|110436.3|110386.3|110434.1|110384.1|9
1733371600000|2024-12-05 04:06:40|110434.5|110384.5|110446.6|110396.6|110447.4|110397.4|110432.1|110382.1|23
1733371610000|2024-12-05 04:06:50|110449.2|110399.2|110447.9|110397.9|110450.3|110400.3|110446|110396|8
1733371620000|2024-12-05 04:07:00|110450|110400|110445.7|110395.7|110450|110400|110445.7|110395.7|11
1733371630000|2024-12-05 04:07:10|110445.5|110395.5|110443.7|110393.7|110445.5|110395.5|110442.9|110392.9|4
1733371640000|2024-12-05 04:07:20|110445.8|110395.8|110444.4|110394.4|110455.4|110405.4|110443.2|110393.2|14
1733371650000|2024-12-05 04:07:30|110444.5|110394.5|110446.1|110396.1|110447.3|110397.3|110444.1|110394.1|11
1733371660000|2024-12-05 04:07:40|110444.1|110394.1|110443.3|110393.3|110446.5|110396.5|110440.9|110390.9|8
1733371670000|2024-12-05 04:07:50|110443.2|110393.2|110445.9|110395.9|110450.2|110400.2|110443.2|110393.2|12
1733371680000|2024-12-05 04:08:00|110448.7|110398.7|110449.5|110399.5|110453.5|110403.5|110446.2|110396.2|27
1733371690000|2024-12-05 04:08:10|110448.8|110398.8|110447.5|110397.5|110451.3|110401.3|110446.7|110396.7|20
1733371700000|2024-12-05 04:08:20|110450.1|110400.1|110454.4|110404.4|110454.5|110404.5|110447.1|110397.1|21
1733371710000|2024-12-05 04:08:30|110454.5|110404.5|110455.8|110405.8|110458.3|110408.3|110454.5|110404.5|18
1733371720000|2024-12-05 04:08:40|110459|110409|110449|110399|110459|110409|110449|110399|10
1733371730000|2024-12-05 04:08:50|110446.6|110396.6|110448.4|110398.4|110449|110399|110446.6|110396.6|3
1733371740000|2024-12-05 04:09:00|110448.3|110398.3|110447.3|110397.3|110451|110401|110446.2|110396.2|10
1733371750000|2024-12-05 04:09:10|110445.2|110395.2|110447.4|110397.4|110448.5|110398.5|110445.2|110395.2|9
1733371760000|2024-12-05 04:09:20|110445.2|110395.2|110443.9|110393.9|110448.2|110398.2|110443.9|110393.9|11
1733371770000|2024-12-05 04:09:30|110444.1|110394.1|110447|110397|110447|110397|110443.9|110393.9|8
1733371780000|2024-12-05 04:09:40|110444.7|110394.7|110451.4|110401.4|110451.4|110401.4|110444.7|110394.7|10
1733371790000|2024-12-05 04:09:50|110451.3|110401.3|110449.8|110399.8|110452.1|110402.1|110449|110399|20
1733371800000|2024-12-05 04:10:00|110450.2|110400.2|110455.5|110405.5|110459.2|110409.2|110450.2|110400.2|29
1733371810000|2024-12-05 04:10:10|110457.5|110407.5|110457|110407|110459.6|110409.6|110456.2|110406.2|8
1733371820000|2024-12-05 04:10:20|110459.5|110409.5|110460.2|110410.2|110460.2|110410.2|110456.1|110406.1|19
1733371830000|2024-12-05 04:10:30|110457.4|110407.4|110465.4|110415.4|110465.5|110415.5|110457.4|110407.4|35
1733371840000|2024-12-05 04:10:40|110464.4|110414.4|110461.9|110411.9|110466.8|110416.8|110458.7|110408.7|61
1733371850000|2024-12-05 04:10:50|110461.8|110411.8|110464.4|110414.4|110466.6|110416.6|110459|110409|44
1733371860000|2024-12-05 04:11:00|110461.3|110411.3|110463.7|110413.7|110471.5|110421.5|110461.3|110411.3|35
1733371870000|2024-12-05 04:11:10|110466.4|110416.4|110468.9|110418.9|110469.3|110419.3|110462.1|110412.1|14
1733371880000|2024-12-05 04:11:20|110466.6|110416.6|110464.6|110414.6|110468.9|110418.9|110462.8|110412.8|10
1733371890000|2024-12-05 04:11:30|110464.4|110414.4|110469|110419|110469|110419|110464|110414|10
1733371900000|2024-12-05 04:11:40|110469.3|110419.3|110466.4|110416.4|110471.1|110421.1|110466.4|110416.4|12
1733371910000|2024-12-05 04:11:50|110465.6|110415.6|110462.2|110412.2|110465.6|110415.6|110460.5|110410.5|20
1733371920000|2024-12-05 04:12:00|110460|110410|110462.3|110412.3|110463.5|110413.5|110457.8|110407.8|22
1733371930000|2024-12-05 04:12:10|110462.5|110412.5|110464.2|110414.2|110465.9|110415.9|110460.3|110410.3|25
1733371940000|2024-12-05 04:12:20|110464|110414|110462.8|110412.8|110465|110415|110460.1|110410.1|12
1733371950000|2024-12-05 04:12:30|110462.6|110412.6|110463.9|110413.9|110467.4|110417.4|110460.9|110410.9|24
1733371960000|2024-12-05 04:12:40|110463.8|110413.8|110464.2|110414.2|110467.1|110417.1|110462.6|110412.6|15
1733371970000|2024-12-05 04:12:50|110467.2|110417.2|110465.3|110415.3|110469.9|110419.9|110461.5|110411.5|23
1733371980000|2024-12-05 04:13:00|110464.8|110414.8|110462.8|110412.8|110464.8|110414.8|110461.9|110411.9|7
1733371990000|2024-12-05 04:13:10|110460.5|110410.5|110465.5|110415.5|110468.8|110418.8|110459.6|110409.6|25
1733372000000|2024-12-05 04:13:20|110465.6|110415.6|110468|110418|110470.3|110420.3|110463.8|110413.8|14
1733372010000|2024-12-05 04:13:30|110467.7|110417.7|110468.3|110418.3|110471|110421|110466.9|110416.9|12
1733372020000|2024-12-05 04:13:40|110468|110418|110468.3|110418.3|110471|110421|110464.5|110414.5|15
1733372030000|2024-12-05 04:13:50|110468.2|110418.2|110470.3|110420.3|110472.4|110422.4|110465.9|110415.9|28
1733372040000|2024-12-05 04:14:00|110466|110416|110470.1|110420.1|110473.8|110423.8|110465.1|110415.1|25
1733372050000|2024-12-05 04:14:10|110470.2|110420.2|110469.9|110419.9|110473.2|110423.2|110466.4|110416.4|28
1733372060000|2024-12-05 04:14:20|110466.3|110416.3|110469.5|110419.5|110473.8|110423.8|110466.3|110416.3|8
1733372070000|2024-12-05 04:14:30|110472.9|110422.9|110471.3|110421.3|110473.6|110423.6|110468|110418|11
1733372080000|2024-12-05 04:14:40|110471.2|110421.2|110472.8|110422.8|110475.9|110425.9|110467.6|110417.6|29
1733372090000|2024-12-05 04:14:50|110473.2|110423.2|110472.4|110422.4|110474.3|110424.3|110467.2|110417.2|24
1733372100000|2024-12-05 04:15:00|110472.5|110422.5|110476.1|110426.1|110476.7|110426.7|110469|110419|38
1733372110000|2024-12-05 04:15:10|110476.2|110426.2|110463.6|110413.6|110478.6|110428.6|110462.7|110412.7|27
1733372120000|2024-12-05 04:15:20|110461.1|110411.1|110456.8|110406.8|110466|110416|110456.8|110406.8|13
1733372130000|2024-12-05 04:15:30|110454.8|110404.8|110455.8|110405.8|110461.2|110411.2|110454.8|110404.8|12
1733372140000|2024-12-05 04:15:40|110458.2|110408.2|110459.3|110409.3|110460.2|110410.2|110452.9|110402.9|35
1733372150000|2024-12-05 04:15:50|110456.9|110406.9|110455.6|110405.6|110459.4|110409.4|110453.3|110403.3|27
1733372160000|2024-12-05 04:16:00|110453.1|110403.1|110446.7|110396.7|110459.3|110409.3|110446.7|110396.7|29
1733372170000|2024-12-05 04:16:10|110447.5|110397.5|110448|110398|110449.5|110399.5|110441.5|110391.5|36
1733372180000|2024-12-05 04:16:20|110445|110395|110444.3|110394.3|110447.6|110397.6|110441.5|110391.5|19
1733372190000|2024-12-05 04:16:30|110442|110392|110444.2|110394.2|110445.5|110395.5|110442|110392|11
1733372200000|2024-12-05 04:16:40|110443.1|110393.1|110443.5|110393.5|110446.1|110396.1|110442.5|110392.5|10
1733372210000|2024-12-05 04:16:50|110443.3|110393.3|110437.5|110387.5|110445.4|110395.4|110437.5|110387.5|10
1733372220000|2024-12-05 04:17:00|110439.6|110389.6|110447.6|110397.6|110448.6|110398.6|110436.2|110386.2|34
1733372230000|2024-12-05 04:17:10|110445.1|110395.1|110441.5|110391.5|110445.1|110395.1|110439.4|110389.4|15
1733372240000|2024-12-05 04:17:20|110443.9|110393.9|110438.8|110388.8|110443.9|110393.9|110437.9|110387.9|25
1733372250000|2024-12-05 04:17:30|110441|110391|110437.5|110387.5|110441|110391|110437.5|110387.5|12
1733372260000|2024-12-05 04:17:40|110438.4|110388.4|110438.4|110388.4|110438.4|110388.4|110438.4|110388.4|1
1733372280000|2024-12-05 04:18:00|110440.7|110390.7|110438.5|110388.5|110440.9|110390.9|110438.2|110388.2|7
1733372290000|2024-12-05 04:18:10|110438.3|110388.3|110439|110389|110440.8|110390.8|110436.6|110386.6|7
1733372300000|2024-12-05 04:18:20|110439.1|110389.1|110434.5|110384.5|110439.1|110389.1|110434.5|110384.5|13
1733372310000|2024-12-05 04:18:30|110434.6|110384.6|110435.6|110385.6|110438.6|110388.6|110434|110384|15
1733372320000|2024-12-05 04:18:40|110435.7|110385.7|110435.8|110385.8|110438.7|110388.7|110435.6|110385.6|4
1733372330000|2024-12-05 04:18:50|110436|110386|110437.4|110387.4|110441.3|110391.3|110435.8|110385.8|43
1733372340000|2024-12-05 04:19:00|110440|110390|110436.6|110386.6|110440|110390|110436.6|110386.6|7
1733372350000|2024-12-05 04:19:10|110437.8|110387.8|110438|110388|110442.3|110392.3|110437.7|110387.7|10
1733372360000|2024-12-05 04:19:20|110439|110389|110440.1|110390.1|110446.9|110396.9|110438.9|110388.9|20
1733372370000|2024-12-05 04:19:30|110440.7|110390.7|110441.2|110391.2|110441.2|110391.2|110440.7|110390.7|3
1733372380000|2024-12-05 04:19:40|110440.2|110390.2|110441.1|110391.1|110446.5|110396.5|110439.7|110389.7|24
1733372390000|2024-12-05 04:19:50|110440.9|110390.9|110443.6|110393.6|110446.9|110396.9|110440|110390|24
1733372400000|2024-12-05 04:20:00|110445.6|110395.6|110442.7|110392.7|110446.5|110396.5|110441.4|110391.4|25
1733372410000|2024-12-05 04:20:10|110443.1|110393.1|110436.7|110386.7|110445.6|110395.6|110436.7|110386.7|20
1733372420000|2024-12-05 04:20:20|110436.8|110386.8|110436.9|110386.9|110436.9|110386.9|110436.4|110386.4|3
1733372430000|2024-12-05 04:20:30|110436.4|110386.4|110434.8|110384.8|110438.5|110388.5|110434.7|110384.7|7
1733372440000|2024-12-05 04:20:40|110436.5|110386.5|110433.2|110383.2|110436.5|110386.5|110433.2|110383.2|7
1733372450000|2024-12-05 04:20:50|110437.2|110387.2|110434.1|110384.1|110437.2|110387.2|110432.8|110382.8|4
1733372460000|2024-12-05 04:21:00|110434|110384|110435.2|110385.2|110437.6|110387.6|110433.7|110383.7|18
1733372470000|2024-12-05 04:21:10|110437.3|110387.3|110435.9|110385.9|110439.2|110389.2|110434.7|110384.7|35
1733372480000|2024-12-05 04:21:20|110438.1|110388.1|110433|110383|110438.1|110388.1|110432.1|110382.1|22
1733372490000|2024-12-05 04:21:30|110432.6|110382.6|110434.4|110384.4|110434.5|110384.5|110431.2|110381.2|16
1733372500000|2024-12-05 04:21:40|110434.1|110384.1|110434.5|110384.5|110438.9|110388.9|110431.2|110381.2|33
1733372510000|2024-12-05 04:21:50|110436.5|110386.5|110432.6|110382.6|110437.4|110387.4|110431.9|110381.9|32
1733372520000|2024-12-05 04:22:00|110434.7|110384.7|110432.8|110382.8|110440.2|110390.2|110430.2|110380.2|57
1733372530000|2024-12-05 04:22:10|110435.4|110385.4|110434.1|110384.1|110438.9|110388.9|110432.9|110382.9|54
1733372540000|2024-12-05 04:22:20|110436.1|110386.1|110433.6|110383.6|110438.2|110388.2|110433.4|110383.4|42
1733372550000|2024-12-05 04:22:30|110436|110386|110434.2|110384.2|110439.2|110389.2|110433.6|110383.6|39
1733372560000|2024-12-05 04:22:40|110436.5|110386.5|110433.1|110383.1|110437.6|110387.6|110432.6|110382.6|36
1733372570000|2024-12-05 04:22:50|110434.3|110384.3|110431.6|110381.6|110435.6|110385.6|110431.1|110381.1|52
1733372580000|2024-12-05 04:23:00|110434.8|110384.8|110432.9|110382.9|110440.9|110390.9|110430.6|110380.6|34
1733372590000|2024-12-05 04:23:10|110430.5|110380.5|110428.7|110378.7|110432.2|110382.2|110425.3|110375.3|16
1733372600000|2024-12-05 04:23:20|110429.8|110379.8|110450.4|110400.4|110451.8|110401.8|110429.8|110379.8|27
1733372610000|2024-12-05 04:23:30|110450.1|110400.1|110465.6|110415.6|110469.4|110419.4|110449.1|110399.1|32
1733372620000|2024-12-05 04:23:40|110467.6|110417.6|110462.9|110412.9|110468.4|110418.4|110460.4|110410.4|39
1733372630000|2024-12-05 04:23:50|110465.4|110415.4|110463.9|110413.9|110465.4|110415.4|110460|110410|18
1733372640000|2024-12-05 04:24:00|110460.5|110410.5|110458.5|110408.5|110461.9|110411.9|110457.1|110407.1|19
1733372650000|2024-12-05 04:24:10|110459|110409|110461.8|110411.8|110464.5|110414.5|110458.8|110408.8|32
1733372660000|2024-12-05 04:24:20|110464.5|110414.5|110462.2|110412.2|110465.4|110415.4|110460.1|110410.1|16
1733372670000|2024-12-05 04:24:30|110462.1|110412.1|110457.8|110407.8|110464.1|110414.1|110457|110407|22
1733372680000|2024-12-05 04:24:40|110458.2|110408.2|110456|110406|110459.6|110409.6|110455.8|110405.8|6
1733372690000|2024-12-05 04:24:50|110458.3|110408.3|110458.1|110408.1|110459.3|110409.3|110455.1|110405.1|9
1733372700000|2024-12-05 04:25:00|110458.2|110408.2|110458.8|110408.8|110462.2|110412.2|110456.9|110406.9|14
1733372710000|2024-12-05 04:25:10|110458.1|110408.1|110456.8|110406.8|110460.6|110410.6|110453.2|110403.2|27
1733372720000|2024-12-05 04:25:20|110461|110411|110453.1|110403.1|110461|110411|110451.7|110401.7|25
1733372730000|2024-12-05 04:25:30|110455.3|110405.3|110456.1|110406.1|110456.5|110406.5|110450.6|110400.6|18
1733372740000|2024-12-05 04:25:40|110454|110404|110453.8|110403.8|110456.8|110406.8|110451.6|110401.6|19
1733372750000|2024-12-05 04:25:50|110455.7|110405.7|110453.3|110403.3|110458.5|110408.5|110453.3|110403.3|14
1733372760000|2024-12-05 04:26:00|110456.5|110406.5|110452.1|110402.1|110456.5|110406.5|110450.1|110400.1|14
1733372770000|2024-12-05 04:26:10|110454.5|110404.5|110455.3|110405.3|110455.7|110405.7|110453.2|110403.2|7
1733372780000|2024-12-05 04:26:20|110457.6|110407.6|110456.4|110406.4|110457.9|110407.9|110452.5|110402.5|25
1733372790000|2024-12-05 04:26:30|110458.4|110408.4|110456.2|110406.2|110458.4|110408.4|110453.7|110403.7|30
1733372800000|2024-12-05 04:26:40|110458.3|110408.3|110454.9|110404.9|110458.8|110408.8|110454|110404|29
1733372810000|2024-12-05 04:26:50|110454.8|110404.8|110453.9|110403.9|110456.5|110406.5|110451.9|110401.9|7
1733372820000|2024-12-05 04:27:00|110455.9|110405.9|110454.3|110404.3|110458|110408|110454.1|110404.1|14
1733372830000|2024-12-05 04:27:10|110454.2|110404.2|110454.2|110404.2|110454.2|110404.2|110454.2|110404.2|1
1733372840000|2024-12-05 04:27:20|110456.1|110406.1|110455.7|110405.7|110459.7|110409.7|110454.9|110404.9|23
1733372850000|2024-12-05 04:27:30|110455.8|110405.8|110458|110408|110460.7|110410.7|110453.1|110403.1|36
1733372860000|2024-12-05 04:27:40|110460.9|110410.9|110459.2|110409.2|110460.9|110410.9|110455.8|110405.8|7
1733372870000|2024-12-05 04:27:50|110457.5|110407.5|110457.9|110407.9|110461.5|110411.5|110456.6|110406.6|18
1733372880000|2024-12-05 04:28:00|110460.2|110410.2|110456.2|110406.2|110460.3|110410.3|110454.4|110404.4|18
1733372890000|2024-12-05 04:28:10|110454.3|110404.3|110459|110409|110462.1|110412.1|110454.3|110404.3|21
1733372900000|2024-12-05 04:28:20|110457.1|110407.1|110460.2|110410.2|110460.2|110410.2|110456.4|110406.4|14
1733372910000|2024-12-05 04:28:30|110460.3|110410.3|110458.4|110408.4|110460.4|110410.4|110456.8|110406.8|8
1733372920000|2024-12-05 04:28:40|110457.1|110407.1|110456.7|110406.7|110460.3|110410.3|110456.5|110406.5|15
1733372930000|2024-12-05 04:28:50|110454.4|110404.4|110454.3|110404.3|110454.9|110404.9|110454.3|110404.3|4
1733372940000|2024-12-05 04:29:00|110452.2|110402.2|110454.8|110404.8|110457.5|110407.5|110452.2|110402.2|10
1733372950000|2024-12-05 04:29:10|110456.8|110406.8|110450.7|110400.7|110456.8|110406.8|110450|110400|19
1733372960000|2024-12-05 04:29:20|110452|110402|110449.2|110399.2|110458.5|110408.5|110449.2|110399.2|15
1733372970000|2024-12-05 04:29:30|110449.1|110399.1|110449.6|110399.6|110451.7|110401.7|110447.3|110397.3|8
1733372980000|2024-12-05 04:29:40|110449.9|110399.9|110450.4|110400.4|110452|110402|110448.4|110398.4|8
1733372990000|2024-12-05 04:29:50|110450.6|110400.6|110447.2|110397.2|110450.7|110400.7|110447.2|110397.2|11
1733373000000|2024-12-05 04:30:00|110454.7|110404.7|110447.8|110397.8|110454.7|110404.7|110443.5|110393.5|29
1733373010000|2024-12-05 04:30:10|110450.7|110400.7|110447.9|110397.9|110450.7|110400.7|110447.7|110397.7|7
1733373020000|2024-12-05 04:30:20|110445.7|110395.7|110446|110396|110446.4|110396.4|110443.8|110393.8|4
1733373030000|2024-12-05 04:30:30|110446.2|110396.2|110447.2|110397.2|110450.3|110400.3|110443.3|110393.3|25
1733373040000|2024-12-05 04:30:40|110447.9|110397.9|110448.5|110398.5|110451.6|110401.6|110444.2|110394.2|33
1733373050000|2024-12-05 04:30:50|110448.4|110398.4|110447|110397|110449.1|110399.1|110441.6|110391.6|47
1733373060000|2024-12-05 04:31:00|110450.1|110400.1|110451.9|110401.9|110454.4|110404.4|110444.6|110394.6|46
1733373070000|2024-12-05 04:31:10|110451.2|110401.2|110448.4|110398.4|110453.5|110403.5|110447.8|110397.8|13
1733373080000|2024-12-05 04:31:20|110448.8|110398.8|110450.8|110400.8|110451.5|110401.5|110448.8|110398.8|6
1733373090000|2024-12-05 04:31:30|110450.9|110400.9|110451|110401|110457.7|110407.7|110449.8|110399.8|11
1733373100000|2024-12-05 04:31:40|110455|110405|110454.5|110404.5|110458.5|110408.5|110449|110399|31
1733373110000|2024-12-05 04:31:50|110454.9|110404.9|110453.1|110403.1|110460.6|110410.6|110450.6|110400.6|22
1733373120000|2024-12-05 04:32:00|110454|110404|110453.2|110403.2|110457.7|110407.7|110451|110401|33
1733373130000|2024-12-05 04:32:10|110453.6|110403.6|110453.6|110403.6|110456.9|110406.9|110453.5|110403.5|6
1733373140000|2024-12-05 04:32:20|110455|110405|110453.5|110403.5|110457.1|110407.1|110450.8|110400.8|20
1733373150000|2024-12-05 04:32:30|110452|110402|110455.8|110405.8|110455.8|110405.8|110449.3|110399.3|13
1733373160000|2024-12-05 04:32:40|110453.1|110403.1|110454.3|110404.3|110458.5|110408.5|110449.7|110399.7|32
1733373170000|2024-12-05 04:32:50|110458.7|110408.7|110456|110406|110460.5|110410.5|110455.7|110405.7|17
1733373180000|2024-12-05 04:33:00|110455.3|110405.3|110447.1|110397.1|110455.3|110405.3|110445|110395|29
1733373190000|2024-12-05 04:33:10|110443.9|110393.9|110447|110397|110448.9|110398.9|110443.9|110393.9|7
1733373200000|2024-12-05 04:33:20|110449.9|110399.9|110446.9|110396.9|110451.1|110401.1|110446.9|110396.9|20
1733373210000|2024-12-05 04:33:30|110446.8|110396.8|110448.3|110398.3|110451.5|110401.5|110445.6|110395.6|24
1733373220000|2024-12-05 04:33:40|110450.4|110400.4|110450.9|110400.9|110454.7|110404.7|110446.3|110396.3|34
1733373230000|2024-12-05 04:33:50|110450|110400|110459.6|110409.6|110460.3|110410.3|110449.1|110399.1|22
1733373240000|2024-12-05 04:34:00|110456.1|110406.1|110460.1|110410.1|110465|110415|110455.4|110405.4|38
1733373250000|2024-12-05 04:34:10|110459.2|110409.2|110464.6|110414.6|110464.7|110414.7|110459.2|110409.2|15
1733373260000|2024-12-05 04:34:20|110464.5|110414.5|110465.2|110415.2|110466.8|110416.8|110463.9|110413.9|8
1733373270000|2024-12-05 04:34:30|110464.9|110414.9|110469.2|110419.2|110469.2|110419.2|110464.9|110414.9|8
1733373280000|2024-12-05 04:34:40|110466.9|110416.9|110471.1|110421.1|110473.4|110423.4|110466.7|110416.7|36
1733373290000|2024-12-05 04:34:50|110469.3|110419.3|110469.6|110419.6|110472.9|110422.9|110468.3|110418.3|23
1733373300000|2024-12-05 04:35:00|110469.9|110419.9|110472|110422|110473.4|110423.4|110468.2|110418.2|24
1733373310000|2024-12-05 04:35:10|110471.6|110421.6|110471.4|110421.4|110473.7|110423.7|110469.1|110419.1|20
1733373320000|2024-12-05 04:35:20|110469.6|110419.6|110469.1|110419.1|110473.8|110423.8|110466.8|110416.8|20
1733373330000|2024-12-05 04:35:30|110470.7|110420.7|110470.1|110420.1|110473|110423|110466.8|110416.8|16
1733373340000|2024-12-05 04:35:40|110470.5|110420.5|110469.2|110419.2|110470.7|110420.7|110469.2|110419.2|4
1733373350000|2024-12-05 04:35:50|110470|110420|110470.3|110420.3|110470.3|110420.3|110467.4|110417.4|5
1733373360000|2024-12-05 04:36:00|110469.1|110419.1|110470|110420|110472.6|110422.6|110463.7|110413.7|30
1733373370000|2024-12-05 04:36:10|110467.9|110417.9|110468.5|110418.5|110471.6|110421.6|110466.1|110416.1|22
1733373380000|2024-12-05 04:36:20|110465.4|110415.4|110469.2|110419.2|110470.1|110420.1|110464.5|110414.5|14
1733373390000|2024-12-05 04:36:30|110470|110420|110469.2|110419.2|110471.7|110421.7|110467.2|110417.2|9
1733373400000|2024-12-05 04:36:40|110468.9|110418.9|110464.9|110414.9|110469.4|110419.4|110463.4|110413.4|14
1733373410000|2024-12-05 04:36:50|110463.8|110413.8|110462.3|110412.3|110464.9|110414.9|110462.3|110412.3|5
1733373420000|2024-12-05 04:37:00|110464.3|110414.3|110462.3|110412.3|110466|110416|110460.2|110410.2|10
1733373430000|2024-12-05 04:37:10|110460.3|110410.3|110463|110413|110463.8|110413.8|110460.3|110410.3|11
1733373440000|2024-12-05 04:37:20|110460.5|110410.5|110460.4|110410.4|110460.5|110410.5|110458.2|110408.2|4
1733373450000|2024-12-05 04:37:30|110460.6|110410.6|110460.7|110410.7|110460.7|110410.7|110460.6|110410.6|2
1733373460000|2024-12-05 04:37:40|110461|110411|110459.2|110409.2|110461|110411|110458|110408|5
1733373470000|2024-12-05 04:37:50|110459.9|110409.9|110461.2|110411.2|110465|110415|110455.9|110405.9|21
1733373480000|2024-12-05 04:38:00|110461.3|110411.3|110461.1|110411.1|110461.3|110411.3|110461.1|110411.1|3
1733373490000|2024-12-05 04:38:10|110461.2|110411.2|110463.3|110413.3|110464|110414|110461.1|110411.1|11
1733373500000|2024-12-05 04:38:20|110463.9|110413.9|110465.3|110415.3|110465.7|110415.7|110463.2|110413.2|9
1733373510000|2024-12-05 04:38:30|110464.5|110414.5|110464.7|110414.7|110464.7|110414.7|110462.6|110412.6|5
1733373520000|2024-12-05 04:38:40|110462.7|110412.7|110464.8|110414.8|110465.4|110415.4|110462.1|110412.1|10
1733373530000|2024-12-05 04:38:50|110464.7|110414.7|110472.3|110422.3|110472.8|110422.8|110463.4|110413.4|24
1733373540000|2024-12-05 04:39:00|110470.2|110420.2|110474.1|110424.1|110476.4|110426.4|110470.2|110420.2|17
1733373550000|2024-12-05 04:39:10|110474|110424|110474.2|110424.2|110474.2|110424.2|110472.4|110422.4|7
1733373560000|2024-12-05 04:39:20|110473.9|110423.9|110474.3|110424.3|110474.3|110424.3|110473.9|110423.9|3
1733373570000|2024-12-05 04:39:30|110475.4|110425.4|110474.6|110424.6|110477|110427|110473.9|110423.9|7
1733373580000|2024-12-05 04:39:40|110473.9|110423.9|110469.2|110419.2|110473.9|110423.9|110466.2|110416.2|8
1733373590000|2024-12-05 04:39:50|110469.6|110419.6|110469.8|110419.8|110472|110422|110469.2|110419.2|9
1733373600000|2024-12-05 04:40:00|110472.2|110422.2|110473.4|110423.4|110476.1|110426.1|110467.6|110417.6|20
1733373610000|2024-12-05 04:40:10|110466.8|110416.8|110469.7|110419.7|110474.4|110424.4|110466.8|110416.8|4
1733373620000|2024-12-05 04:40:20|110471.6|110421.6|110471.6|110421.6|110472.4|110422.4|110465.2|110415.2|28
1733373630000|2024-12-05 04:40:30|110471.8|110421.8|110471.5|110421.5|110474.2|110424.2|110468.3|110418.3|19
1733373640000|2024-12-05 04:40:40|110469.5|110419.5|110480.9|110430.9|110484|110434|110469.5|110419.5|36
1733373650000|2024-12-05 04:40:50|110480.8|110430.8|110486.8|110436.8|110489.7|110439.7|110480.8|110430.8|16
1733373660000|2024-12-05 04:41:00|110486.7|110436.7|110513|110463|110513.2|110463.2|110486.6|110436.6|27
1733373670000|2024-12-05 04:41:10|110510.6|110460.6|110511.3|110461.3|110513.9|110463.9|110509.3|110459.3|21
1733373680000|2024-12-05 04:41:20|110511.9|110461.9|110511.3|110461.3|110512.4|110462.4|110508.9|110458.9|10
1733373690000|2024-12-05 04:41:30|110510.8|110460.8|110517.2|110467.2|110517.2|110467.2|110508.2|110458.2|22
1733373700000|2024-12-05 04:41:40|110519.3|110469.3|110519.8|110469.8|110520|110470|110517.1|110467.1|14
1733373710000|2024-12-05 04:41:50|110519.6|110469.6|110517.7|110467.7|110522.6|110472.6|110517.1|110467.1|9
1733373720000|2024-12-05 04:42:00|110517.6|110467.6|110517.7|110467.7|110518|110468|110517.6|110467.6|4
1733373730000|2024-12-05 04:42:10|110517.6|110467.6|110516.8|110466.8|110518.1|110468.1|110516.8|110466.8|4
1733373740000|2024-12-05 04:42:20|110517|110467|110510.3|110460.3|110518|110468|110510.3|110460.3|8
1733373750000|2024-12-05 04:42:30|110510.2|110460.2|110503.4|110453.4|110512.2|110462.2|110500.4|110450.4|27
1733373760000|2024-12-05 04:42:40|110502.5|110452.5|110500.6|110450.6|110505.8|110455.8|110499.4|110449.4|11
1733373770000|2024-12-05 04:42:50|110503.4|110453.4|110501.2|110451.2|110504.7|110454.7|110499.8|110449.8|18
1733373780000|2024-12-05 04:43:00|110501.4|110451.4|110500|110450|110503.9|110453.9|110499.2|110449.2|11
1733373790000|2024-12-05 04:43:10|110502.1|110452.1|110499|110449|110502.1|110452.1|110499|110449|5
1733373800000|2024-12-05 04:43:20|110497.6|110447.6|110495.6|110445.6|110502.3|110452.3|110495.5|110445.5|7
1733373810000|2024-12-05 04:43:30|110495.7|110445.7|110508.9|110458.9|110509|110459|110494.8|110444.8|16
1733373820000|2024-12-05 04:43:40|110506.2|110456.2|110503.8|110453.8|110508.9|110458.9|110503.6|110453.6|18
1733373830000|2024-12-05 04:43:50|110503.5|110453.5|110504.1|110454.1|110506.9|110456.9|110501.7|110451.7|18
1733373840000|2024-12-05 04:44:00|110504|110454|110504|110454|110508|110458|110501.1|110451.1|20
1733373850000|2024-12-05 04:44:10|110504.2|110454.2|110499.4|110449.4|110506.7|110456.7|110499.4|110449.4|11
1733373860000|2024-12-05 04:44:20|110499.3|110449.3|110501.5|110451.5|110502|110452|110499.3|110449.3|6
1733373870000|2024-12-05 04:44:30|110501|110451|110504.8|110454.8|110506.3|110456.3|110498.5|110448.5|18
1733373880000|2024-12-05 04:44:40|110504.7|110454.7|110507|110457|110508.8|110458.8|110504|110454|17
1733373890000|2024-12-05 04:44:50|110504.6|110454.6|110504.5|110454.5|110505.4|110455.4|110503.4|110453.4|9
1733373900000|2024-12-05 04:45:00|110507|110457|110514.7|110464.7|110516.4|110466.4|110503.8|110453.8|47
1733373910000|2024-12-05 04:45:10|110512.3|110462.3|110513|110463|110515.1|110465.1|110510.7|110460.7|17
1733373920000|2024-12-05 04:45:20|110512.3|110462.3|110505.6|110455.6|110512.3|110462.3|110505.4|110455.4|11
1733373930000|2024-12-05 04:45:30|110504.1|110454.1|110504.6|110454.6|110510|110460|110504.1|110454.1|26
1733373940000|2024-12-05 04:45:40|110506.1|110456.1|110503.5|110453.5|110507.1|110457.1|110501|110451|22
1733373950000|2024-12-05 04:45:50|110502.8|110452.8|110503.3|110453.3|110505.5|110455.5|110500.2|110450.2|15
1733373960000|2024-12-05 04:46:00|110502.4|110452.4|110503.4|110453.4|110504.7|110454.7|110498.6|110448.6|14
1733373970000|2024-12-05 04:46:10|110503.1|110453.1|110502.4|110452.4|110505.7|110455.7|110501|110451|12
1733373980000|2024-12-05 04:46:20|110502.1|110452.1|110504.1|110454.1|110505.4|110455.4|110498.5|110448.5|26
1733373990000|2024-12-05 04:46:30|110504.2|110454.2|110497.2|110447.2|110504.8|110454.8|110497.2|110447.2|17
1733374000000|2024-12-05 04:46:40|110500.7|110450.7|110500.7|110450.7|110504|110454|110497.7|110447.7|12
1733374010000|2024-12-05 04:46:50|110501.6|110451.6|110499.3|110449.3|110501.7|110451.7|110497.8|110447.8|6
1733374020000|2024-12-05 04:47:00|110499.5|110449.5|110495.8|110445.8|110501|110451|110495.7|110445.7|13
1733374030000|2024-12-05 04:47:10|110498.4|110448.4|110500.8|110450.8|110501.3|110451.3|110497.4|110447.4|7
1733374040000|2024-12-05 04:47:20|110500|110450|110499.9|110449.9|110503.6|110453.6|110499.7|110449.7|14
1733374050000|2024-12-05 04:47:30|110499.3|110449.3|110501.3|110451.3|110508.8|110458.8|110499.3|110449.3|30
1733374060000|2024-12-05 04:47:40|110500.7|110450.7|110500.6|110450.6|110500.7|110450.7|110500.5|110450.5|4
1733374070000|2024-12-05 04:47:50|110501.2|110451.2|110499.8|110449.8|110504.2|110454.2|110498.7|110448.7|26
1733374080000|2024-12-05 04:48:00|110499.9|110449.9|110501.8|110451.8|110506.8|110456.8|110499.7|110449.7|33
1733374090000|2024-12-05 04:48:10|110501.9|110451.9|110500.7|110450.7|110506.4|110456.4|110500.7|110450.7|22
1733374100000|2024-12-05 04:48:20|110504.7|110454.7|110504.6|110454.6|110506.2|110456.2|110501.2|110451.2|34
1733374110000|2024-12-05 04:48:30|110500.9|110450.9|110501.3|110451.3|110504.3|110454.3|110498|110448|33
1733374120000|2024-12-05 04:48:40|110500.9|110450.9|110499.3|110449.3|110503.3|110453.3|110497.8|110447.8|24
1733374130000|2024-12-05 04:48:50|110499.4|110449.4|110498.3|110448.3|110503.2|110453.2|110498.3|110448.3|8
1733374140000|2024-12-05 04:49:00|110498.8|110448.8|110495.8|110445.8|110500|110450|110495.6|110445.6|10
1733374150000|2024-12-05 04:49:10|110497.8|110447.8|110495.4|110445.4|110499.5|110449.5|110494.3|110444.3|14
1733374160000|2024-12-05 04:49:20|110497.4|110447.4|110500.7|110450.7|110500.8|110450.8|110497.4|110447.4|7
1733374170000|2024-12-05 04:49:30|110498.5|110448.5|110500.4|110450.4|110503.9|110453.9|110497|110447|18
1733374180000|2024-12-05 04:49:40|110498.3|110448.3|110496.2|110446.2|110502.1|110452.1|110496.2|110446.2|11
1733374190000|2024-12-05 04:49:50|110496.1|110446.1|110496.4|110446.4|110499.7|110449.7|110494.2|110444.2|31
1733374200000|2024-12-05 04:50:00|110499.5|110449.5|110500.3|110450.3|110500.3|110450.3|110495.3|110445.3|34
1733374210000|2024-12-05 04:50:10|110495.4|110445.4|110499|110449|110499|110449|110493.1|110443.1|14
1733374220000|2024-12-05 04:50:20|110495.9|110445.9|110496.3|110446.3|110500.8|110450.8|110494.4|110444.4|36
1733374230000|2024-12-05 04:50:30|110495.3|110445.3|110494.5|110444.5|110499.4|110449.4|110494.5|110444.5|19
1733374240000|2024-12-05 04:50:40|110496.6|110446.6|110496.5|110446.5|110498.9|110448.9|110494.1|110444.1|18
1733374250000|2024-12-05 04:50:50|110496.4|110446.4|110492.5|110442.5|110496.5|110446.5|110490.5|110440.5|12
1733374260000|2024-12-05 04:51:00|110494.8|110444.8|110492.2|110442.2|110496|110446|110491.9|110441.9|20
1733374270000|2024-12-05 04:51:10|110490.9|110440.9|110493.5|110443.5|110495.6|110445.6|110490.9|110440.9|10
1733374280000|2024-12-05 04:51:20|110493.2|110443.2|110492.5|110442.5|110494.3|110444.3|110491|110441|10
1733374290000|2024-12-05 04:51:30|110495.2|110445.2|110492.4|110442.4|110495.4|110445.4|110491.2|110441.2|15
1733374300000|2024-12-05 04:51:40|110491.5|110441.5|110486.9|110436.9|110491.5|110441.5|110486.1|110436.1|7
1733374310000|2024-12-05 04:51:50|110487.1|110437.1|110486.1|110436.1|110488.9|110438.9|110486|110436|10
1733374320000|2024-12-05 04:52:00|110488.9|110438.9|110495.9|110445.9|110500.5|110450.5|110488.9|110438.9|18
1733374330000|2024-12-05 04:52:10|110501.1|110451.1|110500|110450|110503.1|110453.1|110497.4|110447.4|25
1733374340000|2024-12-05 04:52:20|110497.9|110447.9|110501.1|110451.1|110505.2|110455.2|110497.4|110447.4|32
1733374350000|2024-12-05 04:52:30|110501|110451|110500.8|110450.8|110503.7|110453.7|110496.7|110446.7|43
1733374360000|2024-12-05 04:52:40|110502|110452|110500.1|110450.1|110502.4|110452.4|110500.1|110450.1|21
1733374370000|2024-12-05 04:52:50|110499.6|110449.6|110498.3|110448.3|110502.9|110452.9|110497|110447|12
1733374380000|2024-12-05 04:53:00|110497.7|110447.7|110500.3|110450.3|110503.5|110453.5|110495.1|110445.1|42
1733374390000|2024-12-05 04:53:10|110500.5|110450.5|110500.5|110450.5|110502.9|110452.9|110497.6|110447.6|13
1733374400000|2024-12-05 04:53:20|110500|110450|110494.4|110444.4|110502.2|110452.2|110492.5|110442.5|17
1733374410000|2024-12-05 04:53:30|110494.3|110444.3|110492.7|110442.7|110494.4|110444.4|110492.6|110442.6|4
1733374420000|2024-12-05 04:53:40|110493.2|110443.2|110494.6|110444.6|110497.1|110447.1|110491.6|110441.6|11
1733374430000|2024-12-05 04:53:50|110493.8|110443.8|110491.2|110441.2|110495.9|110445.9|110491.2|110441.2|5
1733374440000|2024-12-05 04:54:00|110490.9|110440.9|110490.9|110440.9|110491.1|110441.1|110490.9|110440.9|3
1733374450000|2024-12-05 04:54:10|110491.5|110441.5|110489.8|110439.8|110494.3|110444.3|110489.2|110439.2|8
1733374460000|2024-12-05 04:54:20|110489.3|110439.3|110489.3|110439.3|110489.3|110439.3|110489.3|110439.3|1
1733374470000|2024-12-05 04:54:30|110488.8|110438.8|110488.8|110438.8|110488.8|110438.8|110488.8|110438.8|1
1733374480000|2024-12-05 04:54:40|110489.4|110439.4|110496|110446|110496|110446|110489.4|110439.4|6
1733374490000|2024-12-05 04:54:50|110495.5|110445.5|110494.1|110444.1|110495.5|110445.5|110494.1|110444.1|4
1733374500000|2024-12-05 04:55:00|110494.3|110444.3|110494.3|110444.3|110494.3|110444.3|110494.3|110444.3|1
1733374510000|2024-12-05 04:55:10|110494.4|110444.4|110493.7|110443.7|110494.4|110444.4|110493.7|110443.7|7
1733374520000|2024-12-05 04:55:20|110493.4|110443.4|110494|110444|110494.7|110444.7|110489.5|110439.5|7
1733374530000|2024-12-05 04:55:30|110492.9|110442.9|110490.9|110440.9|110492.9|110442.9|110486.7|110436.7|20
1733374540000|2024-12-05 04:55:40|110493.5|110443.5|110493.2|110443.2|110496.7|110446.7|110490.7|110440.7|17
1733374550000|2024-12-05 04:55:50|110492.8|110442.8|110491|110441|110495.5|110445.5|110489.4|110439.4|16
1733374560000|2024-12-05 04:56:00|110494.4|110444.4|110491|110441|110494.4|110444.4|110490|110440|21
1733374570000|2024-12-05 04:56:10|110491.2|110441.2|110489.9|110439.9|110493.8|110443.8|110489.7|110439.7|8
1733374580000|2024-12-05 04:56:20|110492.6|110442.6|110492.8|110442.8|110496.1|110446.1|110491.6|110441.6|13
1733374590000|2024-12-05 04:56:30|110493.2|110443.2|110489.7|110439.7|110493.2|110443.2|110488|110438|33
1733374600000|2024-12-05 04:56:40|110486.3|110436.3|110488.4|110438.4|110491.3|110441.3|110486.3|110436.3|10
1733374610000|2024-12-05 04:56:50|110491.8|110441.8|110489.3|110439.3|110491.8|110441.8|110485.8|110435.8|21
1733374620000|2024-12-05 04:57:00|110486.2|110436.2|110489.8|110439.8|110492|110442|110486.2|110436.2|19
1733374630000|2024-12-05 04:57:10|110490.4|110440.4|110489.6|110439.6|110494.4|110444.4|110487.7|110437.7|13
1733374640000|2024-12-05 04:57:20|110484.7|110434.7|110488.4|110438.4|110488.4|110438.4|110482.7|110432.7|45
1733374650000|2024-12-05 04:57:30|110485.3|110435.3|110489.2|110439.2|110492.2|110442.2|110485.3|110435.3|20
1733374660000|2024-12-05 04:57:40|110492.8|110442.8|110491.6|110441.6|110494.5|110444.5|110489.8|110439.8|28
1733374670000|2024-12-05 04:57:50|110491.5|110441.5|110488.4|110438.4|110494.1|110444.1|110488.4|110438.4|12
1733374680000|2024-12-05 04:58:00|110492.4|110442.4|110495.2|110445.2|110495.2|110445.2|110490.7|110440.7|10
1733374690000|2024-12-05 04:58:10|110495.7|110445.7|110501.4|110451.4|110501.4|110451.4|110495.7|110445.7|4
1733374700000|2024-12-05 04:58:20|110500.5|110450.5|110502.2|110452.2|110503.2|110453.2|110500.5|110450.5|7
1733374710000|2024-12-05 04:58:30|110502.3|110452.3|110502.4|110452.4|110505.8|110455.8|110502.3|110452.3|8
1733374720000|2024-12-05 04:58:40|110502.7|110452.7|110503|110453|110503|110453|110502.7|110452.7|3
1733374730000|2024-12-05 04:58:50|110505.1|110455.1|110508.6|110458.6|110511.6|110461.6|110505.1|110455.1|10
1733374740000|2024-12-05 04:59:00|110508.5|110458.5|110506.5|110456.5|110508.5|110458.5|110506.5|110456.5|4
1733374750000|2024-12-05 04:59:10|110503.3|110453.3|110502.6|110452.6|110503.3|110453.3|110501.9|110451.9|6
1733374760000|2024-12-05 04:59:20|110501.3|110451.3|110499.7|110449.7|110502.6|110452.6|110498.2|110448.2|10
1733374770000|2024-12-05 04:59:30|110499.1|110449.1|110498.2|110448.2|110499.1|110449.1|110498.1|110448.1|5
1733374780000|2024-12-05 04:59:40|110501.4|110451.4|110501.6|110451.6|110501.6|110451.6|110501.4|110451.4|2
1733374790000|2024-12-05 04:59:50|110498.3|110448.3|110494.3|110444.3|110498.3|110448.3|110492.1|110442.1|10
1733374800000|2024-12-05 05:00:00|110497.7|110447.7|110493.8|110443.8|110499.6|110449.6|110493.8|110443.8|22
1733374810000|2024-12-05 05:00:10|110493.1|110443.1|110497.6|110447.6|110510|110460|110493.1|110443.1|16
1733374820000|2024-12-05 05:00:20|110496.5|110446.5|110498.1|110448.1|110498.1|110448.1|110490.6|110440.6|15
1733374830000|2024-12-05 05:00:30|110498|110448|110498.2|110448.2|110498.8|110448.8|110491.7|110441.7|23
1733374840000|2024-12-05 05:00:40|110498|110448|110498|110448|110498.9|110448.9|110494.6|110444.6|19
1733374850000|2024-12-05 05:00:50|110497.9|110447.9|110496.4|110446.4|110500.6|110450.6|110495.1|110445.1|12
1733374860000|2024-12-05 05:01:00|110500.1|110450.1|110497.9|110447.9|110500.5|110450.5|110494.9|110444.9|19
1733374870000|2024-12-05 05:01:10|110498.9|110448.9|110497.6|110447.6|110498.9|110448.9|110494.9|110444.9|5
1733374880000|2024-12-05 05:01:20|110500.1|110450.1|110499.6|110449.6|110500.1|110450.1|110495.7|110445.7|10
1733374890000|2024-12-05 05:01:30|110499.8|110449.8|110496.1|110446.1|110500.1|110450.1|110494.7|110444.7|11
1733374900000|2024-12-05 05:01:40|110498.8|110448.8|110498.4|110448.4|110499|110449|110495.2|110445.2|17
1733374910000|2024-12-05 05:01:50|110496.2|110446.2|110497|110447|110497|110447|110493|110443|11
1733374920000|2024-12-05 05:02:00|110495.2|110445.2|110493.3|110443.3|110497.1|110447.1|110493.3|110443.3|8
1733374930000|2024-12-05 05:02:10|110492.4|110442.4|110487.8|110437.8|110492.4|110442.4|110482.9|110432.9|18
1733374940000|2024-12-05 05:02:20|110484.3|110434.3|110484.1|110434.1|110485.6|110435.6|110480.8|110430.8|16
1733374950000|2024-12-05 05:02:30|110483.9|110433.9|110485.8|110435.8|110488.6|110438.6|110483.8|110433.8|7
1733374960000|2024-12-05 05:02:40|110485.1|110435.1|110486.1|110436.1|110488.7|110438.7|110484.8|110434.8|10
1733374970000|2024-12-05 05:02:50|110487.9|110437.9|110486.6|110436.6|110487.9|110437.9|110486|110436|6
1733374980000|2024-12-05 05:03:00|110486.1|110436.1|110485.6|110435.6|110488.1|110438.1|110485.3|110435.3|5
1733374990000|2024-12-05 05:03:10|110485.5|110435.5|110485.6|110435.6|110485.8|110435.8|110485.5|110435.5|4
1733375000000|2024-12-05 05:03:20|110485.9|110435.9|110490.9|110440.9|110493.2|110443.2|110485.8|110435.8|13
1733375010000|2024-12-05 05:03:30|110490.2|110440.2|110491.9|110441.9|110495|110445|110489.2|110439.2|10
1733375020000|2024-12-05 05:03:40|110495|110445|110490.7|110440.7|110497.3|110447.3|110487.4|110437.4|24
1733375030000|2024-12-05 05:03:50|110490.6|110440.6|110487.9|110437.9|110493.2|110443.2|110485.2|110435.2|20
1733375040000|2024-12-05 05:04:00|110488|110438|110489.7|110439.7|110494.8|110444.8|110487.6|110437.6|23
1733375050000|2024-12-05 05:04:10|110489.9|110439.9|110489.2|110439.2|110494.8|110444.8|110489.2|110439.2|25
1733375060000|2024-12-05 05:04:20|110488.1|110438.1|110490.9|110440.9|110495.1|110445.1|110487.9|110437.9|32
1733375070000|2024-12-05 05:04:30|110494|110444|110488.8|110438.8|110494|110444|110488.4|110438.4|14
1733375080000|2024-12-05 05:04:40|110485.1|110435.1|110491.8|110441.8|110495.7|110445.7|110485.1|110435.1|20
1733375090000|2024-12-05 05:04:50|110491.6|110441.6|110489.2|110439.2|110494.4|110444.4|110488.8|110438.8|19
1733375100000|2024-12-05 05:05:00|110489|110439|110491.4|110441.4|110494.1|110444.1|110487.1|110437.1|16
1733375110000|2024-12-05 05:05:10|110490.7|110440.7|110489.9|110439.9|110493.9|110443.9|110486.7|110436.7|21
1733375120000|2024-12-05 05:05:20|110489.4|110439.4|110489.1|110439.1|110492.4|110442.4|110488.5|110438.5|12
1733375130000|2024-12-05 05:05:30|110492.6|110442.6|110488|110438|110492.6|110442.6|110485.5|110435.5|14
1733375140000|2024-12-05 05:05:40|110487.9|110437.9|110487.2|110437.2|110492.1|110442.1|110485.2|110435.2|20
1733375150000|2024-12-05 05:05:50|110487.9|110437.9|110485.3|110435.3|110488.6|110438.6|110483.1|110433.1|12
1733375160000|2024-12-05 05:06:00|110485.6|110435.6|110485.4|110435.4|110491.2|110441.2|110483.2|110433.2|16
1733375170000|2024-12-05 05:06:10|110485.8|110435.8|110484.8|110434.8|110489|110439|110483.2|110433.2|10
1733375180000|2024-12-05 05:06:20|110484.6|110434.6|110484.3|110434.3|110487|110437|110483.8|110433.8|9
1733375190000|2024-12-05 05:06:30|110484|110434|110486.9|110436.9|110487.4|110437.4|110480.7|110430.7|18
1733375200000|2024-12-05 05:06:40|110482.9|110432.9|110485.1|110435.1|110488.1|110438.1|110482|110432|22
1733375210000|2024-12-05 05:06:50|110485.3|110435.3|110486.9|110436.9|110489.8|110439.8|110483|110433|19
1733375220000|2024-12-05 05:07:00|110489.6|110439.6|110483.2|110433.2|110490.3|110440.3|110482.2|110432.2|24
1733375230000|2024-12-05 05:07:10|110486|110436|110484.9|110434.9|110488.8|110438.8|110482.4|110432.4|12
1733375240000|2024-12-05 05:07:20|110485.9|110435.9|110486.8|110436.8|110489.2|110439.2|110482.8|110432.8|26
1733375250000|2024-12-05 05:07:30|110486.6|110436.6|110485.4|110435.4|110488.4|110438.4|110483.2|110433.2|9
1733375260000|2024-12-05 05:07:40|110488.4|110438.4|110483.9|110433.9|110488.4|110438.4|110482.8|110432.8|6
1733375270000|2024-12-05 05:07:50|110484.2|110434.2|110484.4|110434.4|110484.4|110434.4|110484.2|110434.2|2
1733375280000|2024-12-05 05:08:00|110483.7|110433.7|110484.2|110434.2|110487.3|110437.3|110483|110433|11
1733375290000|2024-12-05 05:08:10|110484.5|110434.5|110487.2|110437.2|110491|110441|110483|110433|24
1733375300000|2024-12-05 05:08:20|110490|110440|110491.7|110441.7|110492.4|110442.4|110486.5|110436.5|18
1733375310000|2024-12-05 05:08:30|110488.1|110438.1|110484.6|110434.6|110489.3|110439.3|110484.6|110434.6|17
1733375320000|2024-12-05 05:08:40|110484.5|110434.5|110486|110436|110488.5|110438.5|110484.5|110434.5|6
1733375330000|2024-12-05 05:08:50|110488.6|110438.6|110485.9|110435.9|110488.6|110438.6|110485.7|110435.7|4
1733375340000|2024-12-05 05:09:00|110485.8|110435.8|110486.3|110436.3|110490|110440|110485.5|110435.5|13
1733375350000|2024-12-05 05:09:10|110486.4|110436.4|110483.8|110433.8|110490.6|110440.6|110483.8|110433.8|15
1733375360000|2024-12-05 05:09:20|110487.2|110437.2|110486|110436|110489|110439|110481.9|110431.9|28
1733375370000|2024-12-05 05:09:30|110486.6|110436.6|110484.6|110434.6|110487.1|110437.1|110482|110432|26
1733375380000|2024-12-05 05:09:40|110486.4|110436.4|110486.3|110436.3|110486.8|110436.8|110481.4|110431.4|21
1733375390000|2024-12-05 05:09:50|110486.7|110436.7|110486|110436|110488.6|110438.6|110486|110436|7
1733375400000|2024-12-05 05:10:00|110486.1|110436.1|110486.5|110436.5|110489.8|110439.8|110482|110432|14
1733375410000|2024-12-05 05:10:10|110487.9|110437.9|110486.3|110436.3|110489|110439|110484.1|110434.1|34
1733375420000|2024-12-05 05:10:20|110485.5|110435.5|110484.5|110434.5|110488.8|110438.8|110483.2|110433.2|25
1733375430000|2024-12-05 05:10:30|110484.3|110434.3|110482.3|110432.3|110485.3|110435.3|110482.3|110432.3|7
1733375440000|2024-12-05 05:10:40|110484.5|110434.5|110482|110432|110484.5|110434.5|110481.2|110431.2|7
1733375450000|2024-12-05 05:10:50|110482.2|110432.2|110483.7|110433.7|110489|110439|110480.8|110430.8|34
1733375460000|2024-12-05 05:11:00|110481|110431|110488.3|110438.3|110489.3|110439.3|110481|110431|20
1733375470000|2024-12-05 05:11:10|110485|110435|110489.2|110439.2|110491.9|110441.9|110485|110435|16
1733375480000|2024-12-05 05:11:20|110488.5|110438.5|110486.8|110436.8|110488.5|110438.5|110486.8|110436.8|14
1733375490000|2024-12-05 05:11:30|110483.4|110433.4|110486.2|110436.2|110490.6|110440.6|110483.4|110433.4|18
1733375500000|2024-12-05 05:11:40|110485.2|110435.2|110489.2|110439.2|110491.2|110441.2|110485.1|110435.1|38
1733375510000|2024-12-05 05:11:50|110489.1|110439.1|110488.7|110438.7|110489.8|110439.8|110485|110435|27
1733375520000|2024-12-05 05:12:00|110487.2|110437.2|110485.4|110435.4|110489.4|110439.4|110483.9|110433.9|11
1733375530000|2024-12-05 05:12:10|110486.6|110436.6|110485.5|110435.5|110489.3|110439.3|110482.9|110432.9|12
1733375540000|2024-12-05 05:12:20|110485.3|110435.3|110489.5|110439.5|110489.6|110439.6|110484.1|110434.1|16
1733375550000|2024-12-05 05:12:30|110489.7|110439.7|110489.8|110439.8|110489.8|110439.8|110487|110437|16
1733375560000|2024-12-05 05:12:40|110489.2|110439.2|110490.1|110440.1|110491.6|110441.6|110487.5|110437.5|19
1733375570000|2024-12-05 05:12:50|110491.2|110441.2|110482.6|110432.6|110491.2|110441.2|110482.6|110432.6|16
1733375580000|2024-12-05 05:13:00|110482.5|110432.5|110478|110428|110482.7|110432.7|110476.9|110426.9|9
1733375590000|2024-12-05 05:13:10|110478.1|110428.1|110469.6|110419.6|110478.1|110428.1|110467.6|110417.6|22
1733375600000|2024-12-05 05:13:20|110467.6|110417.6|110469.7|110419.7|110474.5|110424.5|110467.1|110417.1|15
1733375610000|2024-12-05 05:13:30|110470|110420|110472.2|110422.2|110473.3|110423.3|110469.7|110419.7|19
1733375620000|2024-12-05 05:13:40|110472.4|110422.4|110474.8|110424.8|110474.9|110424.9|110472.4|110422.4|7
1733375630000|2024-12-05 05:13:50|110473.3|110423.3|110470.9|110420.9|110474.8|110424.8|110470.7|110420.7|6
1733375640000|2024-12-05 05:14:00|110471.7|110421.7|110466.6|110416.6|110471.7|110421.7|110466.6|110416.6|3
1733375650000|2024-12-05 05:14:10|110466.1|110416.1|110469|110419|110469|110419|110466.1|110416.1|9
1733375660000|2024-12-05 05:14:20|110467.6|110417.6|110468.7|110418.7|110469.8|110419.8|110464.9|110414.9|10
1733375670000|2024-12-05 05:14:30|110470.2|110420.2|110469.3|110419.3|110471|110421|110464.4|110414.4|20
1733375680000|2024-12-05 05:14:40|110467.3|110417.3|110467.1|110417.1|110470|110420|110466.7|110416.7|26
1733375690000|2024-12-05 05:14:50|110466.9|110416.9|110467.9|110417.9|110471.5|110421.5|110466.8|110416.8|24
1733375700000|2024-12-05 05:15:00|110470.8|110420.8|110466.9|110416.9|110471.2|110421.2|110464.7|110414.7|21
1733375710000|2024-12-05 05:15:10|110470.3|110420.3|110471.3|110421.3|110472|110422|110466.5|110416.5|21
1733375720000|2024-12-05 05:15:20|110468.2|110418.2|110468|110418|110471.7|110421.7|110466|110416|23
1733375730000|2024-12-05 05:15:30|110468.1|110418.1|110467|110417|110471.2|110421.2|110464.2|110414.2|25
1733375740000|2024-12-05 05:15:40|110464.4|110414.4|110467.6|110417.6|110468.4|110418.4|110463.2|110413.2|19
1733375750000|2024-12-05 05:15:50|110464.6|110414.6|110467.8|110417.8|110471|110421|110464.5|110414.5|20
1733375760000|2024-12-05 05:16:00|110465.4|110415.4|110464.3|110414.3|110467.5|110417.5|110461.8|110411.8|14
1733375770000|2024-12-05 05:16:10|110464.4|110414.4|110465|110415|110468.2|110418.2|110461.2|110411.2|23
1733375780000|2024-12-05 05:16:20|110466|110416|110464.4|110414.4|110468.4|110418.4|110464.1|110414.1|28
1733375790000|2024-12-05 05:16:30|110464.5|110414.5|110466.1|110416.1|110468.3|110418.3|110461.9|110411.9|16
1733375800000|2024-12-05 05:16:40|110468.8|110418.8|110470|110420|110470|110420|110464.7|110414.7|14
1733375810000|2024-12-05 05:16:50|110467.3|110417.3|110466.1|110416.1|110470.1|110420.1|110466.1|110416.1|17
1733375820000|2024-12-05 05:17:00|110467.1|110417.1|110466.7|110416.7|110469.2|110419.2|110462.8|110412.8|9
1733375830000|2024-12-05 05:17:10|110466.3|110416.3|110466.7|110416.7|110467.9|110417.9|110462|110412|10
1733375840000|2024-12-05 05:17:20|110465.6|110415.6|110463.9|110413.9|110468|110418|110463.6|110413.6|15
1733375850000|2024-12-05 05:17:30|110463.8|110413.8|110452.2|110402.2|110468.7|110418.7|110449.1|110399.1|33
1733375860000|2024-12-05 05:17:40|110454.2|110404.2|110454.6|110404.6|110456.2|110406.2|110454.1|110404.1|6
1733375870000|2024-12-05 05:17:50|110457.3|110407.3|110462.6|110412.6|110462.6|110412.6|110453.9|110403.9|16
1733375880000|2024-12-05 05:18:00|110465.3|110415.3|110456.4|110406.4|110465.3|110415.3|110452.7|110402.7|19
1733375890000|2024-12-05 05:18:10|110456.2|110406.2|110459.2|110409.2|110460.2|110410.2|110456|110406|12
1733375900000|2024-12-05 05:18:20|110456.6|110406.6|110460.5|110410.5|110462.2|110412.2|110455.7|110405.7|16
1733375910000|2024-12-05 05:18:30|110460.7|110410.7|110460.2|110410.2|110463.4|110413.4|110457.7|110407.7|13
1733375920000|2024-12-05 05:18:40|110459.9|110409.9|110460.1|110410.1|110462.2|110412.2|110459.5|110409.5|8
1733375930000|2024-12-05 05:18:50|110463.9|110413.9|110458.6|110408.6|110463.9|110413.9|110458.6|110408.6|15
1733375940000|2024-12-05 05:19:00|110459.1|110409.1|110459.6|110409.6|110461.3|110411.3|110457.5|110407.5|9
1733375950000|2024-12-05 05:19:10|110459.1|110409.1|110453.6|110403.6|110459.8|110409.8|110453.6|110403.6|9
1733375960000|2024-12-05 05:19:20|110453.2|110403.2|110453.7|110403.7|110456.2|110406.2|110452.9|110402.9|11
1733375970000|2024-12-05 05:19:30|110453.3|110403.3|110454.2|110404.2|110456.8|110406.8|110453.3|110403.3|14
1733375980000|2024-12-05 05:19:40|110454.1|110404.1|110449.1|110399.1|110454.1|110404.1|110448.3|110398.3|22
1733375990000|2024-12-05 05:19:50|110448.8|110398.8|110433.3|110383.3|110451.5|110401.5|110426.8|110376.8|27
1733376000000|2024-12-05 05:20:00|110430.5|110380.5|110420.3|110370.3|110430.5|110380.5|110414.8|110364.8|25
1733376010000|2024-12-05 05:20:10|110420.4|110370.4|110416.8|110366.8|110423.3|110373.3|110412.6|110362.6|24
1733376020000|2024-12-05 05:20:20|110418.3|110368.3|110422.7|110372.7|110422.7|110372.7|110416.3|110366.3|10
1733376030000|2024-12-05 05:20:30|110422.9|110372.9|110424.4|110374.4|110425.1|110375.1|110420.6|110370.6|19
1733376040000|2024-12-05 05:20:40|110424.1|110374.1|110424.8|110374.8|110430.9|110380.9|110419.7|110369.7|26
1733376050000|2024-12-05 05:20:50|110424.9|110374.9|110429.1|110379.1|110431.7|110381.7|110423.4|110373.4|17
1733376060000|2024-12-05 05:21:00|110428.4|110378.4|110424|110374|110430|110380|110422.5|110372.5|15
1733376070000|2024-12-05 05:21:10|110421.3|110371.3|110423.6|110373.6|110426.8|110376.8|110421.2|110371.2|13
1733376080000|2024-12-05 05:21:20|110423.7|110373.7|110424.7|110374.7|110427.1|110377.1|110423.7|110373.7|6
1733376090000|2024-12-05 05:21:30|110424.2|110374.2|110423.6|110373.6|110428|110378|110423.6|110373.6|10
1733376100000|2024-12-05 05:21:40|110422.3|110372.3|110427.7|110377.7|110427.8|110377.8|110422.3|110372.3|12
1733376110000|2024-12-05 05:21:50|110425.3|110375.3|110421.5|110371.5|110425.3|110375.3|110421|110371|13
1733376120000|2024-12-05 05:22:00|110422.2|110372.2|110422.2|110372.2|110422.2|110372.2|110422.2|110372.2|1
1733376130000|2024-12-05 05:22:10|110422.7|110372.7|110409.8|110359.8|110422.7|110372.7|110406.7|110356.7|20
1733376140000|2024-12-05 05:22:20|110410.1|110360.1|110411.2|110361.2|110411.4|110361.4|110408.4|110358.4|12
1733376150000|2024-12-05 05:22:30|110410.9|110360.9|110412.6|110362.6|110413.7|110363.7|110410.5|110360.5|6
1733376160000|2024-12-05 05:22:40|110412.2|110362.2|110413.3|110363.3|110414.7|110364.7|110412.1|110362.1|6
1733376170000|2024-12-05 05:22:50|110416.6|110366.6|110414.4|110364.4|110419.1|110369.1|110412.6|110362.6|15
1733376180000|2024-12-05 05:23:00|110417.9|110367.9|110417|110367|110418|110368|110415.7|110365.7|10
1733376190000|2024-12-05 05:23:10|110416.7|110366.7|110416.4|110366.4|110416.7|110366.7|110416.4|110366.4|2
1733376200000|2024-12-05 05:23:20|110415.5|110365.5|110412.2|110362.2|110420.5|110370.5|110410.2|110360.2|20
1733376210000|2024-12-05 05:23:30|110412.8|110362.8|110418.3|110368.3|110418.7|110368.7|110412.8|110362.8|16
1733376220000|2024-12-05 05:23:40|110416.3|110366.3|110415|110365|110418.4|110368.4|110414.8|110364.8|5
1733376230000|2024-12-05 05:23:50|110414.5|110364.5|110419.5|110369.5|110419.5|110369.5|110414.5|110364.5|11
1733376240000|2024-12-05 05:24:00|110420.3|110370.3|110420|110370|110420.3|110370.3|110414.9|110364.9|19
1733376250000|2024-12-05 05:24:10|110419.8|110369.8|110422.6|110372.6|110424.6|110374.6|110416|110366|31
1733376260000|2024-12-05 05:24:20|110422.7|110372.7|110421.6|110371.6|110422.7|110372.7|110420.4|110370.4|10
1733376270000|2024-12-05 05:24:30|110421.9|110371.9|110425.5|110375.5|110425.5|110375.5|110421.6|110371.6|15
1733376280000|2024-12-05 05:24:40|110423.5|110373.5|110425.3|110375.3|110429.6|110379.6|110423.5|110373.5|13
1733376290000|2024-12-05 05:24:50|110425.8|110375.8|110425.1|110375.1|110425.8|110375.8|110425.1|110375.1|5
1733376300000|2024-12-05 05:25:00|110423.1|110373.1|110420.9|110370.9|110423.1|110373.1|110420.9|110370.9|8
1733376310000|2024-12-05 05:25:10|110421.1|110371.1|110425.7|110375.7|110427.6|110377.6|110420.7|110370.7|8
1733376320000|2024-12-05 05:25:20|110424.1|110374.1|110423.3|110373.3|110425.5|110375.5|110422.1|110372.1|16
1733376330000|2024-12-05 05:25:30|110423.6|110373.6|110426.1|110376.1|110428.3|110378.3|110422.8|110372.8|10
1733376340000|2024-12-05 05:25:40|110426.7|110376.7|110426.7|110376.7|110426.7|110376.7|110426.7|110376.7|1
1733376350000|2024-12-05 05:25:50|110424.3|110374.3|110423.8|110373.8|110426.2|110376.2|110423.6|110373.6|4
1733376360000|2024-12-05 05:26:00|110424|110374|110423.4|110373.4|110428.5|110378.5|110423.3|110373.3|13
1733376370000|2024-12-05 05:26:10|110425.4|110375.4|110422.7|110372.7|110428.2|110378.2|110422.7|110372.7|10
1733376380000|2024-12-05 05:26:20|110425.3|110375.3|110424.2|110374.2|110425.3|110375.3|110422.6|110372.6|8
1733376390000|2024-12-05 05:26:30|110423|110373|110423.5|110373.5|110423.6|110373.6|110423|110373|4
1733376400000|2024-12-05 05:26:40|110423.6|110373.6|110412.2|110362.2|110423.6|110373.6|110401.9|110351.9|18
1733376410000|2024-12-05 05:26:50|110407.7|110357.7|110416.3|110366.3|110416.3|110366.3|110405.1|110355.1|19
1733376420000|2024-12-05 05:27:00|110414.1|110364.1|110414.2|110364.2|110416.4|110366.4|110411.5|110361.5|14
1733376430000|2024-12-05 05:27:10|110414.4|110364.4|110416|110366|110419.2|110369.2|110410.4|110360.4|15
1733376440000|2024-12-05 05:27:20|110418.9|110368.9|110420.1|110370.1|110424.4|110374.4|110416.7|110366.7|12
1733376450000|2024-12-05 05:27:30|110420|110370|110422.2|110372.2|110422.2|110372.2|110420|110370|4
1733376460000|2024-12-05 05:27:40|110422.9|110372.9|110425.3|110375.3|110427.3|110377.3|110422.9|110372.9|7
1733376470000|2024-12-05 05:27:50|110426|110376|110427.4|110377.4|110430.5|110380.5|110424|110374|17
1733376480000|2024-12-05 05:28:00|110427.5|110377.5|110434.9|110384.9|110434.9|110384.9|110427.3|110377.3|26
1733376490000|2024-12-05 05:28:10|110433.4|110383.4|110432.8|110382.8|110436.8|110386.8|110431.9|110381.9|15
1733376500000|2024-12-05 05:28:20|110428.7|110378.7|110438|110388|110438.1|110388.1|110428.7|110378.7|15
1733376510000|2024-12-05 05:28:30|110438.3|110388.3|110438|110388|110438.3|110388.3|110437.8|110387.8|6
1733376520000|2024-12-05 05:28:40|110437.8|110387.8|110437.8|110387.8|110438|110388|110437.8|110387.8|5
1733376530000|2024-12-05 05:28:50|110435.4|110385.4|110436|110386|110438.4|110388.4|110432.4|110382.4|8
1733376540000|2024-12-05 05:29:00|110435.9|110385.9|110439.3|110389.3|110440.5|110390.5|110435.8|110385.8|9
1733376550000|2024-12-05 05:29:10|110439.2|110389.2|110437.3|110387.3|110440.2|110390.2|110436.8|110386.8|7
1733376560000|2024-12-05 05:29:20|110436.1|110386.1|110434.4|110384.4|110436.8|110386.8|110433.5|110383.5|10
1733376570000|2024-12-05 05:29:30|110440.6|110390.6|110441.8|110391.8|110453.9|110403.9|110440.6|110390.6|21
1733376580000|2024-12-05 05:29:40|110439.4|110389.4|110436.2|110386.2|110442.7|110392.7|110433.4|110383.4|16
1733376590000|2024-12-05 05:29:50|110435.2|110385.2|110435.8|110385.8|110435.9|110385.9|110435.2|110385.2|4
1733376600000|2024-12-05 05:30:00|110432.7|110382.7|110433.3|110383.3|110436.9|110386.9|110430.2|110380.2|19
1733376610000|2024-12-05 05:30:10|110433.4|110383.4|110431.1|110381.1|110437.9|110387.9|110430.5|110380.5|16
1733376620000|2024-12-05 05:30:20|110430.8|110380.8|110432.3|110382.3|110434.4|110384.4|110430.6|110380.6|9
1733376630000|2024-12-05 05:30:30|110434.9|110384.9|110427.3|110377.3|110434.9|110384.9|110424.3|110374.3|16
1733376640000|2024-12-05 05:30:40|110426.6|110376.6|110424.7|110374.7|110426.6|110376.6|110414.5|110364.5|13
1733376650000|2024-12-05 05:30:50|110421.9|110371.9|110422.9|110372.9|110422.9|110372.9|110420.8|110370.8|10
1733376660000|2024-12-05 05:31:00|110425.3|110375.3|110427.9|110377.9|110428.2|110378.2|110425.1|110375.1|8
1733376670000|2024-12-05 05:31:10|110425.5|110375.5|110425.6|110375.6|110425.6|110375.6|110421.8|110371.8|9
1733376680000|2024-12-05 05:31:20|110425.5|110375.5|110423|110373|110425.7|110375.7|110422.4|110372.4|5
1733376690000|2024-12-05 05:31:30|110422|110372|110424.1|110374.1|110424.1|110374.1|110422|110372|7
1733376700000|2024-12-05 05:31:40|110426.9|110376.9|110425.3|110375.3|110427.3|110377.3|110422|110372|12
1733376710000|2024-12-05 05:31:50|110423.1|110373.1|110424.4|110374.4|110424.4|110374.4|110423.1|110373.1|2
1733376720000|2024-12-05 05:32:00|110427.2|110377.2|110422.7|110372.7|110427.2|110377.2|110420.3|110370.3|12
1733376730000|2024-12-05 05:32:10|110423|110373|110415.7|110365.7|110425.2|110375.2|110415.7|110365.7|19
1733376740000|2024-12-05 05:32:20|110417|110367|110407.4|110357.4|110417.3|110367.3|110404.8|110354.8|24
1733376750000|2024-12-05 05:32:30|110406.2|110356.2|110406.9|110356.9|110408.8|110358.8|110406.2|110356.2|14
1733376760000|2024-12-05 05:32:40|110408.1|110358.1|110410.3|110360.3|110410.3|110360.3|110402.7|110352.7|33
1733376770000|2024-12-05 05:32:50|110408.2|110358.2|110411.3|110361.3|110414.5|110364.5|110404.5|110354.5|49
1733376780000|2024-12-05 05:33:00|110412.2|110362.2|110412.4|110362.4|110412.8|110362.8|110410.8|110360.8|12
1733376790000|2024-12-05 05:33:10|110412.3|110362.3|110411.5|110361.5|110414.3|110364.3|110409.3|110359.3|29
1733376800000|2024-12-05 05:33:20|110411.4|110361.4|110412.1|110362.1|110413.1|110363.1|110408.7|110358.7|30
1733376810000|2024-12-05 05:33:30|110412.6|110362.6|110413.2|110363.2|110415.2|110365.2|110411.8|110361.8|12
1733376820000|2024-12-05 05:33:40|110412.8|110362.8|110418.6|110368.6|110418.6|110368.6|110412.1|110362.1|18
1733376830000|2024-12-05 05:33:50|110419.1|110369.1|110417.6|110367.6|110421.3|110371.3|110417.6|110367.6|16
1733376840000|2024-12-05 05:34:00|110417.1|110367.1|110414.7|110364.7|110417.1|110367.1|110407.7|110357.7|28
1733376850000|2024-12-05 05:34:10|110413|110363|110419.6|110369.6|110420|110370|110411.3|110361.3|17
1733376860000|2024-12-05 05:34:20|110417.8|110367.8|110417.3|110367.3|110419.6|110369.6|110410.2|110360.2|23
1733376870000|2024-12-05 05:34:30|110415.3|110365.3|110414.1|110364.1|110419.9|110369.9|110410.6|110360.6|29
1733376880000|2024-12-05 05:34:40|110417.5|110367.5|110411.2|110361.2|110417.6|110367.6|110408.9|110358.9|36
1733376890000|2024-12-05 05:34:50|110413.6|110363.6|110414.9|110364.9|110417.4|110367.4|110409.5|110359.5|34
1733376900000|2024-12-05 05:35:00|110413.2|110363.2|110411.5|110361.5|110416.6|110366.6|110405.2|110355.2|49
1733376910000|2024-12-05 05:35:10|110409.5|110359.5|110414.7|110364.7|110419.5|110369.5|110408.1|110358.1|27
1733376920000|2024-12-05 05:35:20|110411.2|110361.2|110415.3|110365.3|110416.5|110366.5|110411.2|110361.2|25
1733376930000|2024-12-05 05:35:30|110415.7|110365.7|110417.8|110367.8|110419.3|110369.3|110415.2|110365.2|19
1733376940000|2024-12-05 05:35:40|110415.1|110365.1|110414.9|110364.9|110420|110370|110414.4|110364.4|35
1733376950000|2024-12-05 05:35:50|110416.4|110366.4|110412.9|110362.9|110419.9|110369.9|110411.8|110361.8|37
1733376960000|2024-12-05 05:36:00|110414.3|110364.3|110414.5|110364.5|110418.5|110368.5|110411.3|110361.3|27
1733376970000|2024-12-05 05:36:10|110413.9|110363.9|110415.7|110365.7|110421.2|110371.2|110413.4|110363.4|25
1733376980000|2024-12-05 05:36:20|110416.1|110366.1|110414.3|110364.3|110420.7|110370.7|110413.9|110363.9|31
1733376990000|2024-12-05 05:36:30|110416|110366|110415.3|110365.3|110417.1|110367.1|110410.2|110360.2|23
1733377000000|2024-12-05 05:36:40|110415.9|110365.9|110416.1|110366.1|110416.1|110366.1|110413.7|110363.7|4
1733377010000|2024-12-05 05:36:50|110415.9|110365.9|110417.7|110367.7|110418.7|110368.7|110414.1|110364.1|11
1733377020000|2024-12-05 05:37:00|110416|110366|110414.5|110364.5|110419.1|110369.1|110412.3|110362.3|37
1733377030000|2024-12-05 05:37:10|110415.5|110365.5|110413.2|110363.2|110417.8|110367.8|110413.1|110363.1|25
1733377040000|2024-12-05 05:37:20|110414.7|110364.7|110415.5|110365.5|110416.4|110366.4|110413.1|110363.1|23
1733377050000|2024-12-05 05:37:30|110413.9|110363.9|110415.4|110365.4|110418|110368|110413.2|110363.2|22
1733377060000|2024-12-05 05:37:40|110417.9|110367.9|110417.4|110367.4|110418.5|110368.5|110413.1|110363.1|38
1733377070000|2024-12-05 05:37:50|110417.8|110367.8|110416.7|110366.7|110417.8|110367.8|110413.2|110363.2|11
1733377080000|2024-12-05 05:38:00|110418.2|110368.2|110415|110365|110418.7|110368.7|110415|110365|15
1733377090000|2024-12-05 05:38:10|110417.6|110367.6|110414.9|110364.9|110418.7|110368.7|110414.9|110364.9|18
1733377100000|2024-12-05 05:38:20|110414.2|110364.2|110420.8|110370.8|110425.1|110375.1|110412.7|110362.7|25
1733377110000|2024-12-05 05:38:30|110422.4|110372.4|110416.4|110366.4|110422.4|110372.4|110416.2|110366.2|8
1733377120000|2024-12-05 05:38:40|110417.4|110367.4|110416.1|110366.1|110422.7|110372.7|110412.1|110362.1|21
1733377130000|2024-12-05 05:38:50|110418.1|110368.1|110418.9|110368.9|110418.9|110368.9|110418.1|110368.1|3
1733377140000|2024-12-05 05:39:00|110418.5|110368.5|110419.1|110369.1|110419.1|110369.1|110411.4|110361.4|18
1733377150000|2024-12-05 05:39:10|110418.5|110368.5|110419.1|110369.1|110419.1|110369.1|110418.5|110368.5|4
1733377160000|2024-12-05 05:39:20|110416.6|110366.6|110428.3|110378.3|110428.3|110378.3|110416.6|110366.6|22
1733377170000|2024-12-05 05:39:30|110430.7|110380.7|110427.2|110377.2|110430.7|110380.7|110427.2|110377.2|6
1733377180000|2024-12-05 05:39:40|110425.9|110375.9|110433.5|110383.5|110436.3|110386.3|110425.9|110375.9|17
1733377190000|2024-12-05 05:39:50|110433.6|110383.6|110429.4|110379.4|110433.6|110383.6|110429.2|110379.2|8
1733377200000|2024-12-05 05:40:00|110429.3|110379.3|110425|110375|110431.3|110381.3|110425|110375|10
1733377210000|2024-12-05 05:40:10|110424.9|110374.9|110424.5|110374.5|110424.9|110374.9|110424.5|110374.5|4
1733377220000|2024-12-05 05:40:20|110424.8|110374.8|110429.5|110379.5|110429.5|110379.5|110424.8|110374.8|8
1733377230000|2024-12-05 05:40:30|110429.3|110379.3|110431|110381|110431.1|110381.1|110428.9|110378.9|7
1733377240000|2024-12-05 05:40:40|110428.2|110378.2|110432.6|110382.6|110432.6|110382.6|110427.6|110377.6|11
1733377250000|2024-12-05 05:40:50|110432.4|110382.4|110429|110379|110432.4|110382.4|110427|110377|9
1733377260000|2024-12-05 05:41:00|110428.9|110378.9|110432.8|110382.8|110432.8|110382.8|110428.9|110378.9|6
1733377270000|2024-12-05 05:41:10|110430.4|110380.4|110426.9|110376.9|110430.4|110380.4|110423.2|110373.2|11
1733377280000|2024-12-05 05:41:20|110427.2|110377.2|110423|110373|110427.3|110377.3|110423|110373|7
1733377290000|2024-12-05 05:41:30|110423.1|110373.1|110427.5|110377.5|110428.1|110378.1|110422.6|110372.6|13
1733377300000|2024-12-05 05:41:40|110427.4|110377.4|110424.8|110374.8|110430.5|110380.5|110422.7|110372.7|14
1733377310000|2024-12-05 05:41:50|110424.9|110374.9|110424.4|110374.4|110427.4|110377.4|110423.9|110373.9|7
1733377320000|2024-12-05 05:42:00|110424.6|110374.6|110423.9|110373.9|110426.4|110376.4|110419.1|110369.1|23
1733377330000|2024-12-05 05:42:10|110422|110372|110404.8|110354.8|110422|110372|110398.2|110348.2|29
1733377340000|2024-12-05 05:42:20|110402.8|110352.8|110411.4|110361.4|110452.9|110365.8|110400.5|110311.8|24
1733377350000|2024-12-05 05:42:30|110409.7|110359.7|110415.2|110365.2|110420.2|110370.2|110409.7|110359.7|36
1733377360000|2024-12-05 05:42:40|110414.2|110364.2|110413.6|110363.6|110417.1|110367.1|110408.7|110358.7|39
1733377370000|2024-12-05 05:42:50|110414.8|110364.8|110414.5|110364.5|110418|110368|110407.3|110357.3|37
1733377380000|2024-12-05 05:43:00|110413.5|110363.5|110418.4|110368.4|110419.5|110369.5|110408.7|110358.7|46
1733377390000|2024-12-05 05:43:10|110418.1|110368.1|110413.4|110363.4|110421.2|110371.2|110411.9|110361.9|37
1733377400000|2024-12-05 05:43:20|110412.4|110362.4|110413.9|110363.9|110416.4|110366.4|110406.4|110356.4|46
1733377410000|2024-12-05 05:43:30|110414|110364|110415.5|110365.5|110416.6|110366.6|110411.8|110361.8|14
1733377420000|2024-12-05 05:43:40|110415.1|110365.1|110418.8|110368.8|110423.5|110373.5|110412.8|110362.8|19
1733377430000|2024-12-05 05:43:50|110418.4|110368.4|110416.4|110366.4|110418.4|110368.4|110414.6|110364.6|12
1733377440000|2024-12-05 05:44:00|110418|110368|110421.9|110371.9|110421.9|110371.9|110417.2|110367.2|10
1733377450000|2024-12-05 05:44:10|110422.1|110372.1|110424.6|110374.6|110425.3|110375.3|110421.3|110371.3|8
1733377460000|2024-12-05 05:44:20|110423.7|110373.7|110422.8|110372.8|110424.5|110374.5|110418|110368|18
1733377470000|2024-12-05 05:44:30|110422.1|110372.1|110417.4|110367.4|110422.2|110372.2|110417.4|110367.4|21
1733377480000|2024-12-05 05:44:40|110417.2|110367.2|110416.4|110366.4|110419.9|110369.9|110415|110365|9
1733377490000|2024-12-05 05:44:50|110416.9|110366.9|110414.9|110364.9|110420|110370|110414.5|110364.5|12
1733377500000|2024-12-05 05:45:00|110412.6|110362.6|110409.5|110359.5|110416.4|110366.4|110406.1|110356.1|39
1733377510000|2024-12-05 05:45:10|110409.1|110359.1|110411|110361|110411|110361|110401.4|110351.4|29
1733377520000|2024-12-05 05:45:20|110407.9|110357.9|110410.4|110360.4|110413.2|110363.2|110406.4|110356.4|39
1733377530000|2024-12-05 05:45:30|110412|110362|110406.4|110356.4|110414.4|110364.4|110406.3|110356.3|31
1733377540000|2024-12-05 05:45:40|110409.4|110359.4|110408.9|110358.9|110410.1|110360.1|110404.4|110354.4|36
1733377550000|2024-12-05 05:45:50|110408.5|110358.5|110408.5|110358.5|110412.7|110362.7|110405.1|110355.1|30
1733377560000|2024-12-05 05:46:00|110410.2|110360.2|110412.7|110362.7|110419.3|110369.3|110406.6|110356.6|49
1733377570000|2024-12-05 05:46:10|110408.5|110358.5|110413.6|110363.6|110416.3|110366.3|110406|110356|28
1733377580000|2024-12-05 05:46:20|110415.4|110365.4|110425.2|110375.2|110427.5|110377.5|110414.6|110364.6|47
1733377590000|2024-12-05 05:46:30|110425.6|110375.6|110427.5|110377.5|110431|110381|110423|110373|39
1733377600000|2024-12-05 05:46:40|110426.1|110376.1|110424.8|110374.8|110429.6|110379.6|110424.8|110374.8|49
1733377610000|2024-12-05 05:46:50|110425.1|110375.1|110426.3|110376.3|110430.3|110380.3|110422.4|110372.4|28
1733377620000|2024-12-05 05:47:00|110424.9|110374.9|110426.9|110376.9|110430|110380|110424.2|110374.2|36
1733377630000|2024-12-05 05:47:10|110427.1|110377.1|110427.6|110377.6|110427.6|110377.6|110427.1|110377.1|3
1733377640000|2024-12-05 05:47:20|110429.8|110379.8|110429.5|110379.5|110434.8|110384.8|110425.2|110375.2|20
1733377650000|2024-12-05 05:47:30|110428.5|110378.5|110424.8|110374.8|110430.8|110380.8|110422.8|110372.8|12
1733377660000|2024-12-05 05:47:40|110423.2|110373.2|110426.9|110376.9|110428.8|110378.8|110422.4|110372.4|16
1733377670000|2024-12-05 05:47:50|110426.6|110376.6|110425.3|110375.3|110426.9|110376.9|110424.7|110374.7|10
1733377680000|2024-12-05 05:48:00|110423.3|110373.3|110415.1|110365.1|110427|110377|110415.1|110365.1|30
1733377690000|2024-12-05 05:48:10|110419.2|110369.2|110412.2|110362.2|110419.2|110369.2|110411.1|110361.1|29
1733377700000|2024-12-05 05:48:20|110414.6|110364.6|110411.1|110361.1|110414.6|110364.6|110408.4|110358.4|31
1733377710000|2024-12-05 05:48:30|110409.7|110359.7|110411.6|110361.6|110414|110364|110409.7|110359.7|23
1733377720000|2024-12-05 05:48:40|110413.3|110363.3|110411.8|110361.8|110414.6|110364.6|110410.2|110360.2|27
1733377730000|2024-12-05 05:48:50|110413.1|110363.1|110412.1|110362.1|110415.4|110365.4|110408.2|110358.2|34
1733377740000|2024-12-05 05:49:00|110413.5|110363.5|110412.6|110362.6|110416.3|110366.3|110408.5|110358.5|25
1733377750000|2024-12-05 05:49:10|110412.8|110362.8|110412.1|110362.1|110414.9|110364.9|110411|110361|21
1733377760000|2024-12-05 05:49:20|110412.8|110362.8|110412.3|110362.3|110413.9|110363.9|110409.8|110359.8|17
1733377770000|2024-12-05 05:49:30|110412|110362|110412.2|110362.2|110413.2|110363.2|110410.4|110360.4|10
1733377780000|2024-12-05 05:49:40|110412.7|110362.7|110414.3|110364.3|110414.3|110364.3|110411.5|110361.5|8
1733377790000|2024-12-05 05:49:50|110413.9|110363.9|110417.2|110367.2|110419.6|110369.6|110411.9|110361.9|28
1733377800000|2024-12-05 05:50:00|110419.2|110369.2|110411.1|110361.1|110419.2|110369.2|110406.8|110356.8|17
1733377810000|2024-12-05 05:50:10|110407.7|110357.7|110418|110368|110418|110368|110407.7|110357.7|27
1733377820000|2024-12-05 05:50:20|110420.3|110370.3|110417.3|110367.3|110420.3|110370.3|110417.3|110367.3|14
1733377830000|2024-12-05 05:50:30|110417.1|110367.1|110419|110369|110419.4|110369.4|110411.8|110361.8|36
1733377840000|2024-12-05 05:50:40|110418.1|110368.1|110422.5|110372.5|110423|110373|110414|110364|33
1733377850000|2024-12-05 05:50:50|110420.1|110370.1|110414.3|110364.3|110421.8|110371.8|110412.3|110362.3|33
1733377860000|2024-12-05 05:51:00|110413.3|110363.3|110407.1|110357.1|110414.2|110364.2|110402.8|110352.8|57
1733377870000|2024-12-05 05:51:10|110410.9|110360.9|110404.5|110354.5|110413.9|110363.9|110404.5|110354.5|46
1733377880000|2024-12-05 05:51:20|110409.5|110359.5|110406.4|110356.4|110411.6|110361.6|110403.6|110353.6|35
1733377890000|2024-12-05 05:51:30|110408.6|110358.6|110404.2|110354.2|110408.6|110358.6|110400.6|110350.6|38
1733377900000|2024-12-05 05:51:40|110403.1|110353.1|110405.2|110355.2|110407|110357|110401.2|110351.2|17
1733377910000|2024-12-05 05:51:50|110405.8|110355.8|110406.4|110356.4|110408.2|110358.2|110402.4|110352.4|39
1733377920000|2024-12-05 05:52:00|110409.4|110359.4|110414.8|110364.8|110416.3|110366.3|110403.5|110353.5|59
1733377930000|2024-12-05 05:52:10|110416.7|110366.7|110405.4|110355.4|110417.1|110367.1|110405.4|110355.4|45
1733377940000|2024-12-05 05:52:20|110406.9|110356.9|110405.5|110355.5|110412.6|110362.6|110402.1|110352.1|46
1733377950000|2024-12-05 05:52:30|110407.1|110357.1|110409.5|110359.5|110414.6|110364.6|110405.9|110355.9|25
1733377960000|2024-12-05 05:52:40|110410.2|110360.2|110406.8|110356.8|110410.9|110360.9|110405.1|110355.1|33
1733377970000|2024-12-05 05:52:50|110407.5|110357.5|110410.4|110360.4|110412.9|110362.9|110405.9|110355.9|28
1733377980000|2024-12-05 05:53:00|110411.5|110361.5|110411.7|110361.7|110414.2|110364.2|110408.4|110358.4|21
1733377990000|2024-12-05 05:53:10|110410.4|110360.4|110406.7|110356.7|110410.4|110360.4|110404.6|110354.6|26
1733378000000|2024-12-05 05:53:20|110407.8|110357.8|110409.2|110359.2|110410.2|110360.2|110405.6|110355.6|33
1733378010000|2024-12-05 05:53:30|110407.6|110357.6|110416.7|110366.7|110416.7|110366.7|110404.7|110354.7|44
1733378020000|2024-12-05 05:53:40|110418.9|110368.9|110419|110369|110420|110370|110417.3|110367.3|7
1733378030000|2024-12-05 05:53:50|110418.9|110368.9|110416.4|110366.4|110418.9|110368.9|110407.9|110357.9|30
1733378040000|2024-12-05 05:54:00|110415.7|110365.7|110410.5|110360.5|110415.7|110365.7|110402.8|110352.8|33
1733378050000|2024-12-05 05:54:10|110410.6|110360.6|110408.7|110358.7|110412.1|110362.1|110401.9|110351.9|43
1733378060000|2024-12-05 05:54:20|110405.3|110355.3|110400.3|110350.3|110407.9|110357.9|110400.3|110350.3|26
1733378070000|2024-12-05 05:54:30|110400.1|110350.1|110406.2|110356.2|110410.5|110360.5|110400.1|110350.1|24
1733378080000|2024-12-05 05:54:40|110409.9|110359.9|110410.9|110360.9|110415.1|110365.1|110405.5|110355.5|21
1733378090000|2024-12-05 05:54:50|110407.5|110357.5|110406.5|110356.5|110413.7|110363.7|110405.1|110355.1|18
1733378100000|2024-12-05 05:55:00|110412.6|110362.6|110412.9|110362.9|110419.4|110369.4|110410|110360|59
1733378110000|2024-12-05 05:55:10|110418.4|110368.4|110410.8|110360.8|110418.4|110368.4|110407.9|110357.9|45
1733378120000|2024-12-05 05:55:20|110411|110361|110414|110364|110416.9|110366.9|110409.5|110359.5|41
1733378130000|2024-12-05 05:55:30|110413|110363|110415.1|110365.1|110416.2|110366.2|110412.1|110362.1|13
1733378140000|2024-12-05 05:55:40|110417.1|110367.1|110415.5|110365.5|110418.9|110368.9|110413.1|110363.1|23
1733378150000|2024-12-05 05:55:50|110415.7|110365.7|110416.5|110366.5|110416.7|110366.7|110414.7|110364.7|14
1733378160000|2024-12-05 05:56:00|110416.2|110366.2|110409.9|110359.9|110416.2|110366.2|110409.2|110359.2|28
1733378170000|2024-12-05 05:56:10|110410.4|110360.4|110415.1|110365.1|110417|110367|110406.3|110356.3|27
1733378180000|2024-12-05 05:56:20|110412.8|110362.8|110406.2|110356.2|110418|110368|110404.7|110354.7|42
1733378190000|2024-12-05 05:56:30|110406.7|110356.7|110405.7|110355.7|110411.9|110361.9|110405|110355|36
1733378200000|2024-12-05 05:56:40|110407.7|110357.7|110403.9|110353.9|110412|110362|110403.4|110353.4|44
1733378210000|2024-12-05 05:56:50|110404.2|110354.2|110400|110350|110409.8|110359.8|110400|110350|42
1733378220000|2024-12-05 05:57:00|110401.3|110351.3|110398.9|110348.9|110402.9|110352.9|110396.9|110346.9|22
1733378230000|2024-12-05 05:57:10|110399|110349|110401|110351|110401.4|110351.4|110397.3|110347.3|28
1733378240000|2024-12-05 05:57:20|110403.9|110353.9|110400.6|110350.6|110404|110354|110398.3|110348.3|47
1733378250000|2024-12-05 05:57:30|110399.6|110349.6|110399.4|110349.4|110401.2|110351.2|110396.8|110346.8|19
1733378260000|2024-12-05 05:57:40|110397.2|110347.2|110394|110344|110400.5|110350.5|110394|110344|19
1733378270000|2024-12-05 05:57:50|110394.9|110344.9|110394.7|110344.7|110400.1|110350.1|110394.7|110344.7|16
1733378280000|2024-12-05 05:58:00|110397|110347|110396.5|110346.5|110403.7|110353.7|110393.9|110343.9|22
1733378290000|2024-12-05 05:58:10|110396.9|110346.9|110406.2|110356.2|110408.8|110358.8|110396.2|110346.2|23
1733378300000|2024-12-05 05:58:20|110403.3|110353.3|110406.3|110356.3|110409.3|110359.3|110403.3|110353.3|16
1733378310000|2024-12-05 05:58:30|110408.4|110358.4|110405|110355|110408.4|110358.4|110405|110355|7
1733378320000|2024-12-05 05:58:40|110405.8|110355.8|110405.9|110355.9|110409.7|110359.7|110401.6|110351.6|15
1733378330000|2024-12-05 05:58:50|110405.1|110355.1|110409.6|110359.6|110409.6|110359.6|110402.1|110352.1|14
1733378340000|2024-12-05 05:59:00|110406.7|110356.7|110406|110356|110409.4|110359.4|110405.4|110355.4|7
1733378350000|2024-12-05 05:59:10|110405.4|110355.4|110403.9|110353.9|110406.5|110356.5|110402.2|110352.2|17
1733378360000|2024-12-05 05:59:20|110405.7|110355.7|110403.5|110353.5|110405.9|110355.9|110401.1|110351.1|25
1733378370000|2024-12-05 05:59:30|110404.8|110354.8|110405.4|110355.4|110406.8|110356.8|110403.8|110353.8|13
1733378380000|2024-12-05 05:59:40|110407.5|110357.5|110403.4|110353.4|110410.1|110360.1|110402.8|110352.8|15
1733378390000|2024-12-05 05:59:50|110403.2|110353.2|110400.6|110350.6|110403.6|110353.6|110400.3|110350.3|9
1733378400000|2024-12-05 06:00:00|110398.4|110348.4|110391.6|110341.6|110402.9|110352.9|110389.9|110339.9|31
1733378410000|2024-12-05 06:00:10|110390.3|110340.3|110385.1|110335.1|110397.9|110347.9|110385.1|110335.1|35
1733378420000|2024-12-05 06:00:20|110384.4|110334.4|110391.4|110341.4|110395.8|110345.8|110384.4|110334.4|48
1733378430000|2024-12-05 06:00:30|110392.1|110342.1|110395.5|110345.5|110396.3|110346.3|110390.8|110340.8|21
1733378440000|2024-12-05 06:00:40|110394.1|110344.1|110396.6|110346.6|110397.5|110347.5|110393.9|110343.9|13
1733378450000|2024-12-05 06:00:50|110396.8|110346.8|110399.8|110349.8|110399.8|110349.8|110396.8|110346.8|6
1733378460000|2024-12-05 06:01:00|110397.7|110347.7|110397.8|110347.8|110399.9|110349.9|110394.5|110344.5|20
1733378470000|2024-12-05 06:01:10|110397.2|110347.2|110398.1|110348.1|110400.5|110350.5|110397.2|110347.2|8
1733378480000|2024-12-05 06:01:20|110401|110351|110401.6|110351.6|110402.2|110352.2|110399.6|110349.6|7
1733378490000|2024-12-05 06:01:30|110399.6|110349.6|110399.7|110349.7|110399.7|110349.7|110398.5|110348.5|3
1733378500000|2024-12-05 06:01:40|110401.5|110351.5|110401|110351|110403.3|110353.3|110399.8|110349.8|15
1733378510000|2024-12-05 06:01:50|110403.1|110353.1|110397.4|110347.4|110403.1|110353.1|110397.4|110347.4|5
1733378520000|2024-12-05 06:02:00|110399.5|110349.5|110396.4|110346.4|110399.5|110349.5|110396.3|110346.3|8
1733378530000|2024-12-05 06:02:10|110396|110346|110394.3|110344.3|110396.2|110346.2|110391.5|110341.5|19
1733378540000|2024-12-05 06:02:20|110396|110346|110381.6|110331.6|110396.2|110346.2|110381.6|110331.6|21
1733378550000|2024-12-05 06:02:30|110381.5|110331.5|110372.1|110322.1|110381.5|110331.5|110371.8|110321.8|17
1733378560000|2024-12-05 06:02:40|110372.4|110322.4|110371.8|110321.8|110373|110323|110371.2|110321.2|10
1733378570000|2024-12-05 06:02:50|110372.4|110322.4|110369.2|110319.2|110372.4|110322.4|110369.2|110319.2|5
1733378580000|2024-12-05 06:03:00|110369.5|110319.5|110371.2|110321.2|110371.5|110321.5|110368.7|110318.7|10
1733378590000|2024-12-05 06:03:10|110371.3|110321.3|110368.7|110318.7|110371.5|110321.5|110368.7|110318.7|5
1733378600000|2024-12-05 06:03:20|110367.8|110317.8|110375.7|110325.7|110377.3|110327.3|110367.8|110317.8|7
1733378610000|2024-12-05 06:03:30|110375.9|110325.9|110381.2|110331.2|110384.4|110334.4|110375.8|110325.8|20
1733378620000|2024-12-05 06:03:40|110381.8|110331.8|110384.2|110334.2|110386.9|110336.9|110379.8|110329.8|19
1733378630000|2024-12-05 06:03:50|110385.3|110335.3|110383.5|110333.5|110385.5|110335.5|110381.2|110331.2|16
1733378640000|2024-12-05 06:04:00|110382.6|110332.6|110387.9|110337.9|110389.4|110339.4|110380.2|110330.2|17
1733378650000|2024-12-05 06:04:10|110389.3|110339.3|110388.6|110338.6|110392|110342|110388.2|110338.2|23
1733378660000|2024-12-05 06:04:20|110388.5|110338.5|110387.5|110337.5|110390|110340|110387.5|110337.5|12
1733378670000|2024-12-05 06:04:30|110387.6|110337.6|110383.7|110333.7|110387.9|110337.9|110382.8|110332.8|13
1733378680000|2024-12-05 06:04:40|110383.8|110333.8|110382.9|110332.9|110387.7|110337.7|110382.9|110332.9|11
1733378690000|2024-12-05 06:04:50|110383.4|110333.4|110385.8|110335.8|110385.8|110335.8|110373.7|110323.7|22
1733378700000|2024-12-05 06:05:00|110383.4|110333.4|110382.7|110332.7|110383.4|110333.4|110374|110324|22
1733378710000|2024-12-05 06:05:10|110384.2|110334.2|110380.8|110330.8|110384.5|110334.5|110379.1|110329.1|16
1733378720000|2024-12-05 06:05:20|110382.2|110332.2|110371|110321|110382.4|110332.4|110371|110321|16
1733378730000|2024-12-05 06:05:30|110371.1|110321.1|110370.5|110320.5|110371.1|110321.1|110370.2|110320.2|3
1733378740000|2024-12-05 06:05:40|110370.1|110320.1|110370.2|110320.2|110370.4|110320.4|110370.1|110320.1|7
1733378750000|2024-12-05 06:05:50|110369|110319|110372.9|110322.9|110372.9|110322.9|110368.8|110318.8|8
1733378760000|2024-12-05 06:06:00|110372.8|110322.8|110375.1|110325.1|110377.2|110327.2|110372.3|110322.3|6
1733378770000|2024-12-05 06:06:10|110375.7|110325.7|110373.8|110323.8|110376.2|110326.2|110373.7|110323.7|13
1733378780000|2024-12-05 06:06:20|110375.2|110325.2|110375.6|110325.6|110375.9|110325.9|110373.5|110323.5|11
1733378790000|2024-12-05 06:06:30|110375.8|110325.8|110376.1|110326.1|110377.9|110327.9|110375|110325|11
1733378800000|2024-12-05 06:06:40|110376|110326|110375.9|110325.9|110376|110326|110375.9|110325.9|2
1733378810000|2024-12-05 06:06:50|110378.1|110328.1|110382.2|110332.2|110382.9|110332.9|110378.1|110328.1|13
1733378820000|2024-12-05 06:07:00|110381.5|110331.5|110379|110329|110382.5|110332.5|110379|110329|15
1733378830000|2024-12-05 06:07:10|110381|110331|110393.6|110343.6|110394.6|110344.6|110379.2|110329.2|23
1733378840000|2024-12-05 06:07:20|110391.3|110341.3|110397.7|110347.7|110401.5|110351.5|110389.6|110339.6|22
1733378850000|2024-12-05 06:07:30|110399.3|110349.3|110398.2|110348.2|110402.3|110352.3|110396.9|110346.9|10
1733378860000|2024-12-05 06:07:40|110396.9|110346.9|110397.7|110347.7|110398|110348|110396|110346|5
1733378870000|2024-12-05 06:07:50|110398.2|110348.2|110397.4|110347.4|110398.9|110348.9|110392.3|110342.3|27
1733378880000|2024-12-05 06:08:00|110395.2|110345.2|110395.3|110345.3|110396.4|110346.4|110388.9|110338.9|18
1733378890000|2024-12-05 06:08:10|110398.3|110348.3|110394.5|110344.5|110398.3|110348.3|110394.5|110344.5|6
1733378900000|2024-12-05 06:08:20|110398|110348|110404.1|110354.1|110404.1|110354.1|110395.3|110345.3|13
1733378910000|2024-12-05 06:08:30|110405.7|110355.7|110398.5|110348.5|110406.7|110356.7|110397.5|110347.5|19
1733378920000|2024-12-05 06:08:40|110398.4|110348.4|110398.2|110348.2|110400.4|110350.4|110397.7|110347.7|12
1733378930000|2024-12-05 06:08:50|110398.7|110348.7|110399.3|110349.3|110400.4|110350.4|110397.5|110347.5|26
1733378940000|2024-12-05 06:09:00|110398.8|110348.8|110397.9|110347.9|110403.6|110353.6|110397.9|110347.9|25
1733378950000|2024-12-05 06:09:10|110398.8|110348.8|110395.6|110345.6|110404.1|110354.1|110395.6|110345.6|24
1733378960000|2024-12-05 06:09:20|110391.3|110341.3|110400.7|110350.7|110400.7|110350.7|110391.3|110341.3|25
1733378970000|2024-12-05 06:09:30|110399.2|110349.2|110397.5|110347.5|110400.1|110350.1|110394.8|110344.8|21
1733378980000|2024-12-05 06:09:40|110397.7|110347.7|110397.2|110347.2|110397.7|110347.7|110397.2|110347.2|4
1733378990000|2024-12-05 06:09:50|110399.4|110349.4|110395.9|110345.9|110402.8|110352.8|110395.9|110345.9|11
1733379000000|2024-12-05 06:10:00|110396.5|110346.5|110400.4|110350.4|110404|110354|110396.5|110346.5|38
1733379010000|2024-12-05 06:10:10|110402.4|110352.4|110396.4|110346.4|110403.9|110353.9|110394.3|110344.3|23
1733379020000|2024-12-05 06:10:20|110395.7|110345.7|110397.7|110347.7|110401.8|110351.8|110395.7|110345.7|9
1733379030000|2024-12-05 06:10:30|110398.1|110348.1|110401.7|110351.7|110402.8|110352.8|110397.3|110347.3|7
1733379040000|2024-12-05 06:10:40|110401|110351|110399.7|110349.7|110401.7|110351.7|110399.1|110349.1|14
1733379050000|2024-12-05 06:10:50|110399.9|110349.9|110395.1|110345.1|110400.1|110350.1|110395.1|110345.1|12
1733379060000|2024-12-05 06:11:00|110396.5|110346.5|110395.4|110345.4|110396.5|110346.5|110393.9|110343.9|12
1733379070000|2024-12-05 06:11:10|110394.4|110344.4|110405.9|110355.9|110407.6|110357.6|110394.4|110344.4|18
1733379080000|2024-12-05 06:11:20|110406|110356|110404.6|110354.6|110406.1|110356.1|110403.3|110353.3|11
1733379090000|2024-12-05 06:11:30|110403.4|110353.4|110402.5|110352.5|110403.4|110353.4|110401.8|110351.8|8
1733379100000|2024-12-05 06:11:40|110403.7|110353.7|110400.3|110350.3|110404.1|110354.1|110400.3|110350.3|12
1733379110000|2024-12-05 06:11:50|110401.3|110351.3|110418.9|110368.9|110418.9|110368.9|110400.4|110350.4|18
1733379120000|2024-12-05 06:12:00|110418.5|110368.5|110424.1|110374.1|110426.6|110376.6|110418.5|110368.5|29
1733379130000|2024-12-05 06:12:10|110420.4|110370.4|110420.6|110370.6|110422.3|110372.3|110418.4|110368.4|25
1733379140000|2024-12-05 06:12:20|110422.7|110372.7|110419.2|110369.2|110422.7|110372.7|110418.5|110368.5|17
1733379150000|2024-12-05 06:12:30|110420.4|110370.4|110409|110359|110422.6|110372.6|110408.6|110358.6|24
1733379160000|2024-12-05 06:12:40|110408.6|110358.6|110402.5|110352.5|110409.2|110359.2|110401.2|110351.2|13
1733379170000|2024-12-05 06:12:50|110403.1|110353.1|110406.1|110356.1|110406.1|110356.1|110401.9|110351.9|14
1733379180000|2024-12-05 06:13:00|110405|110355|110401.6|110351.6|110405|110355|110400.4|110350.4|13
1733379190000|2024-12-05 06:13:10|110399.2|110349.2|110396.7|110346.7|110399.2|110349.2|110392.2|110342.2|23
1733379200000|2024-12-05 06:13:20|110398.4|110348.4|110398.3|110348.3|110401|110351|110397|110347|18
1733379210000|2024-12-05 06:13:30|110397.9|110347.9|110399.8|110349.8|110403.9|110353.9|110396.2|110346.2|16
1733379220000|2024-12-05 06:13:40|110400.5|110350.5|110402|110352|110403.2|110353.2|110400.5|110350.5|9
1733379230000|2024-12-05 06:13:50|110402.1|110352.1|110396.1|110346.1|110402.5|110352.5|110396.1|110346.1|18
1733379240000|2024-12-05 06:14:00|110397.2|110347.2|110404.4|110354.4|110405.5|110355.5|110396.3|110346.3|31
1733379250000|2024-12-05 06:14:10|110404.9|110354.9|110425.7|110375.7|110427.1|110377.1|110404.4|110354.4|33
1733379260000|2024-12-05 06:14:20|110423.7|110373.7|110422.7|110372.7|110423.7|110373.7|110421.3|110371.3|11
1733379270000|2024-12-05 06:14:30|110422.8|110372.8|110421.9|110371.9|110426.1|110376.1|110421.9|110371.9|7
1733379280000|2024-12-05 06:14:40|110422.6|110372.6|110416.9|110366.9|110425.7|110375.7|110413|110363|19
1733379290000|2024-12-05 06:14:50|110416.4|110366.4|110419.2|110369.2|110422.3|110372.3|110412|110362|36
1733379300000|2024-12-05 06:15:00|110417.3|110367.3|110432.9|110382.9|110432.9|110382.9|110416.9|110366.9|20
1733379310000|2024-12-05 06:15:10|110431.2|110381.2|110433.7|110383.7|110436.3|110386.3|110425.4|110375.4|25
1733379320000|2024-12-05 06:15:20|110431.4|110381.4|110435.3|110385.3|110435.3|110385.3|110430|110380|23
1733379330000|2024-12-05 06:15:30|110433.7|110383.7|110433.9|110383.9|110439|110389|110432.5|110382.5|13
1733379340000|2024-12-05 06:15:40|110435.3|110385.3|110437.1|110387.1|110439.1|110389.1|110435.3|110385.3|7
1733379350000|2024-12-05 06:15:50|110436.5|110386.5|110437.1|110387.1|110437.4|110387.4|110436.3|110386.3|8
1733379360000|2024-12-05 06:16:00|110436.6|110386.6|110436.5|110386.5|110437.1|110387.1|110436.1|110386.1|5
1733379370000|2024-12-05 06:16:10|110436.8|110386.8|110436|110386|110436.8|110386.8|110435.2|110385.2|8
1733379380000|2024-12-05 06:16:20|110436.7|110386.7|110436.9|110386.9|110437.2|110387.2|110436.5|110386.5|6
1733379390000|2024-12-05 06:16:30|110437.3|110387.3|110432.9|110382.9|110437.3|110387.3|110432.3|110382.3|14
1733379400000|2024-12-05 06:16:40|110432.8|110382.8|110435.6|110385.6|110435.6|110385.6|110432.6|110382.6|7
1733379410000|2024-12-05 06:16:50|110433.5|110383.5|110435|110385|110437.4|110387.4|110431.3|110381.3|21
1733379420000|2024-12-05 06:17:00|110434.3|110384.3|110437.5|110387.5|110437.5|110387.5|110433.9|110383.9|7
1733379430000|2024-12-05 06:17:10|110433.2|110383.2|110434.5|110384.5|110434.5|110384.5|110433.2|110383.2|4
1733379440000|2024-12-05 06:17:20|110434.6|110384.6|110433.8|110383.8|110434.6|110384.6|110433.8|110383.8|4
1733379450000|2024-12-05 06:17:30|110432.5|110382.5|110432.4|110382.4|110435|110385|110429.3|110379.3|21
1733379460000|2024-12-05 06:17:40|110433.4|110383.4|110433.7|110383.7|110434.1|110384.1|110432.4|110382.4|7
1733379470000|2024-12-05 06:17:50|110433.1|110383.1|110433|110383|110433.1|110383.1|110432.9|110382.9|3
1733379480000|2024-12-05 06:18:00|110432.9|110382.9|110430.1|110380.1|110433.6|110383.6|110430.1|110380.1|6
1733379490000|2024-12-05 06:18:10|110431.2|110381.2|110431.1|110381.1|110431.2|110381.2|110429.9|110379.9|8
1733379500000|2024-12-05 06:18:20|110431.2|110381.2|110431.9|110381.9|110433|110383|110429.9|110379.9|24
1733379510000|2024-12-05 06:18:30|110432.1|110382.1|110431.3|110381.3|110432.1|110382.1|110422.1|110372.1|23
1733379520000|2024-12-05 06:18:40|110428.8|110378.8|110431.2|110381.2|110431.7|110381.7|110428.8|110378.8|12
1733379530000|2024-12-05 06:18:50|110430.1|110380.1|110431.2|110381.2|110431.2|110381.2|110429.8|110379.8|11
1733379540000|2024-12-05 06:19:00|110428.7|110378.7|110427|110377|110428.7|110378.7|110426.5|110376.5|8
1733379550000|2024-12-05 06:19:10|110426.7|110376.7|110431.6|110381.6|110431.6|110381.6|110426.7|110376.7|15
1733379560000|2024-12-05 06:19:20|110430.1|110380.1|110427.4|110377.4|110431|110381|110426.8|110376.8|18
1733379570000|2024-12-05 06:19:30|110428.1|110378.1|110428.6|110378.6|110428.6|110378.6|110427.4|110377.4|11
1733379580000|2024-12-05 06:19:40|110430.6|110380.6|110409.5|110359.5|110430.6|110380.6|110407.5|110357.5|23
1733379590000|2024-12-05 06:19:50|110408.6|110358.6|110408.8|110358.8|110414.8|110364.8|110406.4|110356.4|17
1733379600000|2024-12-05 06:20:00|110408.7|110358.7|110408.2|110358.2|110408.7|110358.7|110408|110358|4
1733379610000|2024-12-05 06:20:10|110408.1|110358.1|110409.8|110359.8|110409.8|110359.8|110405|110355|10
1733379620000|2024-12-05 06:20:20|110409.7|110359.7|110409.4|110359.4|110413.3|110363.3|110409.4|110359.4|12
1733379630000|2024-12-05 06:20:30|110409.1|110359.1|110406.8|110356.8|110409.7|110359.7|110406.6|110356.6|8
1733379640000|2024-12-05 06:20:40|110405.9|110355.9|110405.5|110355.5|110406.1|110356.1|110403.2|110353.2|8
1733379650000|2024-12-05 06:20:50|110405.4|110355.4|110402.4|110352.4|110406.8|110356.8|110402.4|110352.4|11
1733379660000|2024-12-05 06:21:00|110400.2|110350.2|110403.3|110353.3|110403.8|110353.8|110399.3|110349.3|11
1733379670000|2024-12-05 06:21:10|110403.4|110353.4|110403.4|110353.4|110403.4|110353.4|110403.4|110353.4|1
1733379680000|2024-12-05 06:21:20|110403.5|110353.5|110405.7|110355.7|110405.7|110355.7|110403.5|110353.5|5
1733379690000|2024-12-05 06:21:30|110405.9|110355.9|110403.6|110353.6|110405.9|110355.9|110403.6|110353.6|3
1733379700000|2024-12-05 06:21:40|110403.1|110353.1|110400|110350|110404.8|110354.8|110399.7|110349.7|12
1733379710000|2024-12-05 06:21:50|110399.9|110349.9|110387.4|110337.4|110400.1|110350.1|110387.4|110337.4|18
1733379720000|2024-12-05 06:22:00|110386.7|110336.7|110391|110341|110394.5|110344.5|110386.7|110336.7|33
1733379730000|2024-12-05 06:22:10|110391.4|110341.4|110398.6|110348.6|110398.6|110348.6|110388|110338|27
1733379740000|2024-12-05 06:22:20|110398.2|110348.2|110399.3|110349.3|110399.3|110349.3|110391.2|110341.2|35
1733379750000|2024-12-05 06:22:30|110399.8|110349.8|110399.5|110349.5|110402.2|110352.2|110393.4|110343.4|24
1733379760000|2024-12-05 06:22:40|110399.7|110349.7|110396.2|110346.2|110399.7|110349.7|110391.8|110341.8|24
1733379770000|2024-12-05 06:22:50|110396.1|110346.1|110399.2|110349.2|110401.5|110351.5|110396.1|110346.1|14
1733379780000|2024-12-05 06:23:00|110400.4|110350.4|110395.5|110345.5|110401.9|110351.9|110395.5|110345.5|8
1733379790000|2024-12-05 06:23:10|110395.2|110345.2|110395.8|110345.8|110397.9|110347.9|110394.4|110344.4|23
1733379800000|2024-12-05 06:23:20|110398.3|110348.3|110403.3|110353.3|110403.3|110353.3|110397.6|110347.6|19
1733379810000|2024-12-05 06:23:30|110402.7|110352.7|110401.4|110351.4|110403.4|110353.4|110400.1|110350.1|12
1733379820000|2024-12-05 06:23:40|110402.4|110352.4|110401.7|110351.7|110402.7|110352.7|110400.5|110350.5|10
1733379830000|2024-12-05 06:23:50|110401.6|110351.6|110402|110352|110405.4|110355.4|110399.5|110349.5|15
1733379840000|2024-12-05 06:24:00|110400.6|110350.6|110402.5|110352.5|110403.6|110353.6|110400.4|110350.4|23
1733379850000|2024-12-05 06:24:10|110401.1|110351.1|110405.2|110355.2|110405.2|110355.2|110400.9|110350.9|11
1733379860000|2024-12-05 06:24:20|110406.2|110356.2|110413.1|110363.1|110417.3|110367.3|110406.2|110356.2|55
1733379870000|2024-12-05 06:24:30|110414.1|110364.1|110419.5|110369.5|110421.5|110371.5|110412.5|110362.5|32
1733379880000|2024-12-05 06:24:40|110419.7|110369.7|110408|110358|110419.7|110369.7|110407.5|110357.5|15
1733379890000|2024-12-05 06:24:50|110408.1|110358.1|110409|110359|110409|110359|110405|110355|11
1733379900000|2024-12-05 06:25:00|110408.6|110358.6|110411|110361|110414.7|110364.7|110406.4|110356.4|27
1733379910000|2024-12-05 06:25:10|110408.7|110358.7|110408.6|110358.6|110410.8|110360.8|110408|110358|16
1733379920000|2024-12-05 06:25:20|110408|110358|110409.1|110359.1|110410|110360|110407.5|110357.5|17
1733379930000|2024-12-05 06:25:30|110408.5|110358.5|110407.5|110357.5|110409.4|110359.4|110407.3|110357.3|9
1733379940000|2024-12-05 06:25:40|110406.9|110356.9|110404.3|110354.3|110410.1|110360.1|110403.9|110353.9|14
1733379950000|2024-12-05 06:25:50|110404.1|110354.1|110405.5|110355.5|110411.6|110361.6|110404.1|110354.1|21
1733379960000|2024-12-05 06:26:00|110407.5|110357.5|110413.1|110363.1|110413.1|110363.1|110405.2|110355.2|14
1733379970000|2024-12-05 06:26:10|110417.2|110367.2|110415.6|110365.6|110417.6|110367.6|110412.9|110362.9|29
1733379980000|2024-12-05 06:26:20|110415.5|110365.5|110416.4|110366.4|110416.4|110366.4|110413.7|110363.7|18
1733379990000|2024-12-05 06:26:30|110416|110366|110416.2|110366.2|110418.4|110368.4|110412.1|110362.1|28
1733380000000|2024-12-05 06:26:40|110416.7|110366.7|110425.1|110375.1|110426.3|110376.3|110416.7|110366.7|13
1733380010000|2024-12-05 06:26:50|110423.8|110373.8|110426.7|110376.7|110426.7|110376.7|110423.8|110373.8|13
1733380020000|2024-12-05 06:27:00|110428.4|110378.4|110427.7|110377.7|110430.9|110380.9|110425.7|110375.7|10
1733380030000|2024-12-05 06:27:10|110427.8|110377.8|110432.1|110382.1|110432.3|110382.3|110427|110377|11
1733380040000|2024-12-05 06:27:20|110431.9|110381.9|110433.7|110383.7|110433.7|110383.7|110428.7|110378.7|11
1733380050000|2024-12-05 06:27:30|110433.6|110383.6|110433.9|110383.9|110435|110385|110433.6|110383.6|4
1733380060000|2024-12-05 06:27:40|110432.3|110382.3|110434.8|110384.8|110437.9|110387.9|110432.2|110382.2|11
1733380070000|2024-12-05 06:27:50|110433.3|110383.3|110437.9|110387.9|110437.9|110387.9|110432.5|110382.5|12
1733380080000|2024-12-05 06:28:00|110435.9|110385.9|110437.9|110387.9|110438|110388|110434.9|110384.9|12
1733380090000|2024-12-05 06:28:10|110438.4|110388.4|110445.1|110395.1|110449.6|110399.6|110438.4|110388.4|7
1733380100000|2024-12-05 06:28:20|110443.5|110393.5|110459.7|110409.7|110461.2|110411.2|110443.5|110393.5|17
1733380110000|2024-12-05 06:28:30|110460.2|110410.2|110461|110411|110461|110411|110460|110410|7
1733380120000|2024-12-05 06:28:40|110461.1|110411.1|110462.9|110412.9|110463.1|110413.1|110461.1|110411.1|8
1733380130000|2024-12-05 06:28:50|110460.8|110410.8|110455.9|110405.9|110460.8|110410.8|110452.8|110402.8|6
1733380140000|2024-12-05 06:29:00|110454.8|110404.8|110455.5|110405.5|110455.5|110405.5|110452.6|110402.6|8
1733380150000|2024-12-05 06:29:10|110455.8|110405.8|110456.5|110406.5|110456.6|110406.6|110455.8|110405.8|5
1733380160000|2024-12-05 06:29:20|110454.4|110404.4|110457.4|110407.4|110461.1|110411.1|110454.4|110404.4|18
1733380170000|2024-12-05 06:29:30|110457.5|110407.5|110455.4|110405.4|110457.5|110407.5|110455.3|110405.3|4
1733380180000|2024-12-05 06:29:40|110457.8|110407.8|110454.6|110404.6|110458.1|110408.1|110452|110402|13
1733380190000|2024-12-05 06:29:50|110454.8|110404.8|110453|110403|110454.9|110404.9|110449.9|110399.9|20
1733380200000|2024-12-05 06:30:00|110455.2|110405.2|110464.3|110414.3|110465.6|110415.6|110452.5|110402.5|22
1733380210000|2024-12-05 06:30:10|110465.1|110415.1|110463.5|110413.5|110466.9|110416.9|110463.4|110413.4|11
1733380220000|2024-12-05 06:30:20|110462.9|110412.9|110462.2|110412.2|110464.4|110414.4|110460.8|110410.8|15
1733380230000|2024-12-05 06:30:30|110464.5|110414.5|110470.3|110420.3|110472.1|110422.1|110461.8|110411.8|45
1733380240000|2024-12-05 06:30:40|110471.4|110421.4|110481.6|110431.6|110481.6|110431.6|110468.7|110418.7|51
1733380250000|2024-12-05 06:30:50|110481.3|110431.3|110482.3|110432.3|110488.6|110438.6|110478.1|110428.1|56
1733380260000|2024-12-05 06:31:00|110484.7|110434.7|110452.1|110402.1|110484.7|110434.7|110450.2|110400.2|23
1733380270000|2024-12-05 06:31:10|110449.8|110399.8|110447.1|110397.1|110457.9|110407.9|110443.2|110393.2|44
1733380280000|2024-12-05 06:31:20|110446.1|110396.1|110446|110396|110448.6|110398.6|110443.9|110393.9|36
1733380290000|2024-12-05 06:31:30|110446.2|110396.2|110446.8|110396.8|110451.2|110401.2|110446|110396|29
1733380300000|2024-12-05 06:31:40|110446.7|110396.7|110444.9|110394.9|110448.9|110398.9|110444.2|110394.2|39
1733380310000|2024-12-05 06:31:50|110444.3|110394.3|110448.1|110398.1|110448.7|110398.7|110444.3|110394.3|20
1733380320000|2024-12-05 06:32:00|110446.9|110396.9|110444.2|110394.2|110450.3|110400.3|110442.3|110392.3|29
1733380330000|2024-12-05 06:32:10|110445.3|110395.3|110443.4|110393.4|110450|110400|110443.4|110393.4|33
1733380340000|2024-12-05 06:32:20|110442|110392|110437|110387|110443.2|110393.2|110431.5|110381.5|22
1733380350000|2024-12-05 06:32:30|110436|110386|110437.4|110387.4|110441|110391|110433.9|110383.9|33
1733380360000|2024-12-05 06:32:40|110437.3|110387.3|110428.8|110378.8|110438|110388|110428.8|110378.8|27
1733380370000|2024-12-05 06:32:50|110427.5|110377.5|110425.1|110375.1|110428.8|110378.8|110421.6|110371.6|24
1733380380000|2024-12-05 06:33:00|110423.9|110373.9|110413.6|110363.6|110423.9|110373.9|110411.3|110361.3|43
1733380390000|2024-12-05 06:33:10|110412.2|110362.2|110414.9|110364.9|110420.6|110370.6|110410.7|110360.7|48
1733380400000|2024-12-05 06:33:20|110413|110363|110412.5|110362.5|110414.9|110364.9|110411.4|110361.4|27
1733380410000|2024-12-05 06:33:30|110412.9|110362.9|110408|110358|110418.5|110368.5|110407.9|110357.9|32
1733380420000|2024-12-05 06:33:40|110409.1|110359.1|110406.4|110356.4|110409.1|110359.1|110404.3|110354.3|31
1733380430000|2024-12-05 06:33:50|110404.6|110354.6|110414.9|110364.9|110415.1|110365.1|110404.6|110354.6|29
1733380440000|2024-12-05 06:34:00|110412.8|110362.8|110407.4|110357.4|110418.4|110368.4|110405.6|110355.6|58
1733380450000|2024-12-05 06:34:10|110409.3|110359.3|110407.5|110357.5|110414.6|110364.6|110406.1|110356.1|26
1733380460000|2024-12-05 06:34:20|110402.7|110352.7|110406.8|110356.8|110407.9|110357.9|110401.8|110351.8|47
1733380470000|2024-12-05 06:34:30|110407.5|110357.5|110408.5|110358.5|110410.7|110360.7|110405.4|110355.4|20
1733380480000|2024-12-05 06:34:40|110407.7|110357.7|110412.1|110362.1|110413.9|110363.9|110404.4|110354.4|44
1733380490000|2024-12-05 06:34:50|110412.6|110362.6|110410.3|110360.3|110412.6|110362.6|110407.1|110357.1|34
1733380500000|2024-12-05 06:35:00|110411.1|110361.1|110414.8|110364.8|110415.7|110365.7|110404.8|110354.8|42
1733380510000|2024-12-05 06:35:10|110411.9|110361.9|110405.8|110355.8|110415.6|110365.6|110402.2|110352.2|29
1733380520000|2024-12-05 06:35:20|110407|110357|110402.3|110352.3|110407.9|110357.9|110400|110350|33
1733380530000|2024-12-05 06:35:30|110401.1|110351.1|110401.6|110351.6|110401.8|110351.8|110397.8|110347.8|12
1733380540000|2024-12-05 06:35:40|110401.2|110351.2|110406.5|110356.5|110409.1|110359.1|110399.1|110349.1|15
1733380550000|2024-12-05 06:35:50|110406.9|110356.9|110406.3|110356.3|110409.2|110359.2|110404.7|110354.7|22
1733380560000|2024-12-05 06:36:00|110408|110358|110411.1|110361.1|110411.3|110361.3|110405.1|110355.1|26
1733380570000|2024-12-05 06:36:10|110409|110359|110410.9|110360.9|110413.7|110363.7|110409|110359|14
1733380580000|2024-12-05 06:36:20|110412.3|110362.3|110408.6|110358.6|110412.5|110362.5|110407.9|110357.9|21
1733380590000|2024-12-05 06:36:30|110408.4|110358.4|110409.6|110359.6|110412.4|110362.4|110405.8|110355.8|21
1733380600000|2024-12-05 06:36:40|110410.7|110360.7|110410.5|110360.5|110412.6|110362.6|110407.9|110357.9|23
1733380610000|2024-12-05 06:36:50|110410.6|110360.6|110405.2|110355.2|110411.7|110361.7|110405.2|110355.2|16
1733380620000|2024-12-05 06:37:00|110404.6|110354.6|110399.8|110349.8|110406.1|110356.1|110397.7|110347.7|21
1733380630000|2024-12-05 06:37:10|110399.1|110349.1|110398.6|110348.6|110400.3|110350.3|110394.9|110344.9|16
1733380640000|2024-12-05 06:37:20|110398.1|110348.1|110396.3|110346.3|110400.8|110350.8|110389.5|110339.5|21
1733380650000|2024-12-05 06:37:30|110397.1|110347.1|110397.6|110347.6|110400.1|110350.1|110395.6|110345.6|17
1733380660000|2024-12-05 06:37:40|110396.9|110346.9|110390.1|110340.1|110396.9|110346.9|110389.2|110339.2|9
1733380670000|2024-12-05 06:37:50|110390.3|110340.3|110386|110336|110395.1|110345.1|110386|110336|24
1733380680000|2024-12-05 06:38:00|110383.8|110333.8|110394.8|110344.8|110395.1|110345.1|110383.8|110333.8|17
1733380690000|2024-12-05 06:38:10|110394.9|110344.9|110393.2|110343.2|110394.9|110344.9|110392.2|110342.2|10
1733380700000|2024-12-05 06:38:20|110394.1|110344.1|110393.3|110343.3|110395.6|110345.6|110393.2|110343.2|11
1733380710000|2024-12-05 06:38:30|110394.1|110344.1|110392.7|110342.7|110394.1|110344.1|110392|110342|17
1733380720000|2024-12-05 06:38:40|110393.7|110343.7|110394.3|110344.3|110396.1|110346.1|110393.7|110343.7|9
1733380730000|2024-12-05 06:38:50|110393.3|110343.3|110393.2|110343.2|110396.9|110346.9|110393.2|110343.2|14
1733380740000|2024-12-05 06:39:00|110393.9|110343.9|110382.6|110332.6|110397.7|110347.7|110382.6|110332.6|34
1733380750000|2024-12-05 06:39:10|110384.5|110334.5|110394.5|110344.5|110394.5|110344.5|110378.1|110328.1|36
1733380760000|2024-12-05 06:39:20|110394.8|110344.8|110387.6|110337.6|110395.2|110345.2|110383.8|110333.8|20
1733380770000|2024-12-05 06:39:30|110389.2|110339.2|110387.4|110337.4|110392.3|110342.3|110382.9|110332.9|24
1733380780000|2024-12-05 06:39:40|110387.8|110337.8|110388.8|110338.8|110389.9|110339.9|110387.8|110337.8|11
1733380790000|2024-12-05 06:39:50|110389.9|110339.9|110386.9|110336.9|110389.9|110339.9|110380.8|110330.8|21
1733380800000|2024-12-05 06:40:00|110387|110337|110385|110335|110387|110337|110383|110333|16
1733380810000|2024-12-05 06:40:10|110385.5|110335.5|110385.4|110335.4|110387.6|110337.6|110384.6|110334.6|11
1733380820000|2024-12-05 06:40:20|110385.5|110335.5|110386.9|110336.9|110387.5|110337.5|110382|110332|10
1733380830000|2024-12-05 06:40:30|110387.5|110337.5|110382.7|110332.7|110387.5|110337.5|110382.7|110332.7|7
1733380840000|2024-12-05 06:40:40|110408.1|110358.1|110425.5|110375.5|110432|110382|110408.1|110358.1|41
1733380850000|2024-12-05 06:40:50|110424.8|110374.8|110423|110373|110425.3|110375.3|110422.5|110372.5|21
1733380860000|2024-12-05 06:41:00|110425.4|110375.4|110430.9|110380.9|110433.7|110383.7|110425.4|110375.4|16
1733380870000|2024-12-05 06:41:10|110430.6|110380.6|110430.4|110380.4|110431.2|110381.2|110424.7|110374.7|20
1733380880000|2024-12-05 06:41:20|110428.6|110378.6|110423.7|110373.7|110428.6|110378.6|110407.6|110357.6|26
1733380890000|2024-12-05 06:41:30|110423.6|110373.6|110409.7|110359.7|110425.7|110375.7|110409.7|110359.7|32
1733380900000|2024-12-05 06:41:40|110408.4|110358.4|110418.6|110368.6|110418.6|110368.6|110403.6|110353.6|28
1733380910000|2024-12-05 06:41:50|110419.5|110369.5|110434.4|110384.4|110436.4|110386.4|110418|110368|20
1733380920000|2024-12-05 06:42:00|110432.2|110382.2|110418.2|110368.2|110432.2|110382.2|110412.4|110362.4|34
1733380930000|2024-12-05 06:42:10|110420.2|110370.2|110418|110368|110421.5|110371.5|110416.7|110366.7|18
1733380940000|2024-12-05 06:42:20|110420.1|110370.1|110416.9|110366.9|110427.2|110377.2|110415.5|110365.5|40
1733380950000|2024-12-05 06:42:30|110415.8|110365.8|110419.7|110369.7|110420.1|110370.1|110412.2|110362.2|51
1733380960000|2024-12-05 06:42:40|110418.6|110368.6|110425.3|110375.3|110428.6|110378.6|110417.5|110367.5|22
1733380970000|2024-12-05 06:42:50|110425.1|110375.1|110427.7|110377.7|110430|110380|110425|110375|21
1733380980000|2024-12-05 06:43:00|110427.4|110377.4|110420.3|110370.3|110427.4|110377.4|110419.2|110369.2|27
1733380990000|2024-12-05 06:43:10|110422.9|110372.9|110421.6|110371.6|110426|110376|110420.3|110370.3|13
1733381000000|2024-12-05 06:43:20|110422.7|110372.7|110424.2|110374.2|110424.3|110374.3|110420.6|110370.6|31
1733381010000|2024-12-05 06:43:30|110424.1|110374.1|110421.2|110371.2|110424.1|110374.1|110417.3|110367.3|29
1733381020000|2024-12-05 06:43:40|110422|110372|110425.5|110375.5|110429.1|110379.1|110417.6|110367.6|27
1733381030000|2024-12-05 06:43:50|110425.6|110375.6|110432.9|110382.9|110435.2|110385.2|110425.4|110375.4|19
1733381040000|2024-12-05 06:44:00|110434.9|110384.9|110443|110393|110444.2|110394.2|110434.9|110384.9|27
1733381050000|2024-12-05 06:44:10|110441|110391|110443.7|110393.7|110444.5|110394.5|110439.5|110389.5|38
1733381060000|2024-12-05 06:44:20|110441.9|110391.9|110443.4|110393.4|110446.2|110396.2|110439.5|110389.5|30
1733381070000|2024-12-05 06:44:30|110441.3|110391.3|110444.3|110394.3|110452.7|110402.7|110440.4|110390.4|37
1733381080000|2024-12-05 06:44:40|110442.9|110392.9|110439.6|110389.6|110447.4|110397.4|110439.6|110389.6|27
1733381090000|2024-12-05 06:44:50|110440.1|110390.1|110430|110380|110440.1|110390.1|110430|110380|27
1733381100000|2024-12-05 06:45:00|110432|110382|110429.5|110379.5|110435|110385|110427|110377|34
1733381110000|2024-12-05 06:45:10|110429.8|110379.8|110429.9|110379.9|110434.4|110384.4|110427.5|110377.5|23
1733381120000|2024-12-05 06:45:20|110431.7|110381.7|110429.3|110379.3|110431.7|110381.7|110427.2|110377.2|19
1733381130000|2024-12-05 06:45:30|110429.1|110379.1|110426.9|110376.9|110429.1|110379.1|110423.1|110373.1|14
1733381140000|2024-12-05 06:45:40|110425.9|110375.9|110425|110375|110428.4|110378.4|110425|110375|14
1733381150000|2024-12-05 06:45:50|110424.8|110374.8|110424.5|110374.5|110424.8|110374.8|110423.4|110373.4|17
1733381160000|2024-12-05 06:46:00|110426.5|110376.5|110421.6|110371.6|110428.8|110378.8|110421.6|110371.6|23
1733381170000|2024-12-05 06:46:10|110421.5|110371.5|110421.4|110371.4|110423.1|110373.1|110419.2|110369.2|16
1733381180000|2024-12-05 06:46:20|110421.2|110371.2|110419.3|110369.3|110423.4|110373.4|110415.2|110365.2|53
1733381190000|2024-12-05 06:46:30|110418.1|110368.1|110400.8|110350.8|110419.6|110369.6|110400.7|110350.7|38
1733381200000|2024-12-05 06:46:40|110402.8|110352.8|110407.3|110357.3|110408.5|110358.5|110397.8|110347.8|24
1733381210000|2024-12-05 06:46:50|110406|110356|110408.3|110358.3|110411.3|110361.3|110403.9|110353.9|29
1733381220000|2024-12-05 06:47:00|110410.5|110360.5|110406.7|110356.7|110410.5|110360.5|110405.1|110355.1|17
1733381230000|2024-12-05 06:47:10|110407.6|110357.6|110408.4|110358.4|110411.7|110361.7|110406.9|110356.9|28
1733381240000|2024-12-05 06:47:20|110409.5|110359.5|110395.5|110345.5|110410.1|110360.1|110392.3|110342.3|28
1733381250000|2024-12-05 06:47:30|110392.2|110342.2|110399.4|110349.4|110402|110352|110392.2|110342.2|37
1733381260000|2024-12-05 06:47:40|110397.7|110347.7|110397.4|110347.4|110399.8|110349.8|110393.9|110343.9|43
1733381270000|2024-12-05 06:47:50|110400.1|110350.1|110395.9|110345.9|110400.5|110350.5|110395.4|110345.4|42
1733381280000|2024-12-05 06:48:00|110397.2|110347.2|110406.4|110356.4|110408.7|110358.7|110395.9|110345.9|23
1733381290000|2024-12-05 06:48:10|110405.9|110355.9|110397.8|110347.8|110405.9|110355.9|110395.1|110345.1|25
1733381300000|2024-12-05 06:48:20|110399.4|110349.4|110398.5|110348.5|110400.4|110350.4|110397.8|110347.8|10
1733381310000|2024-12-05 06:48:30|110398.4|110348.4|110398.3|110348.3|110400|110350|110397.3|110347.3|15
1733381320000|2024-12-05 06:48:40|110400|110350|110400.3|110350.3|110402.5|110352.5|110398.3|110348.3|21
1733381330000|2024-12-05 06:48:50|110401.4|110351.4|110400.7|110350.7|110402.1|110352.1|110396.3|110346.3|20
1733381340000|2024-12-05 06:49:00|110398.6|110348.6|110398.8|110348.8|110400.6|110350.6|110397.3|110347.3|17
1733381350000|2024-12-05 06:49:10|110402.1|110352.1|110402.8|110352.8|110404.3|110354.3|110397.3|110347.3|30
1733381360000|2024-12-05 06:49:20|110401.4|110351.4|110401.9|110351.9|110403.2|110353.2|110399.7|110349.7|20
1733381370000|2024-12-05 06:49:30|110399.9|110349.9|110419.5|110369.5|110423.3|110373.3|110399.9|110349.9|21
1733381380000|2024-12-05 06:49:40|110423.3|110373.3|110417|110367|110425.2|110375.2|110416.9|110366.9|48
1733381390000|2024-12-05 06:49:50|110419.8|110369.8|110419.7|110369.7|110422.8|110372.8|110416.9|110366.9|35
1733381400000|2024-12-05 06:50:00|110418.5|110368.5|110420.7|110370.7|110425.3|110375.3|110416.3|110366.3|36
1733381410000|2024-12-05 06:50:10|110421.8|110371.8|110415.7|110365.7|110424|110374|110413.2|110363.2|38
1733381420000|2024-12-05 06:50:20|110414.2|110364.2|110409|110359|110415.5|110365.5|110408.9|110358.9|31
1733381430000|2024-12-05 06:50:30|110408.3|110358.3|110408.1|110358.1|110411.3|110361.3|110407.4|110357.4|21
1733381440000|2024-12-05 06:50:40|110410.1|110360.1|110414.2|110364.2|110418.1|110368.1|110410.1|110360.1|9
1733381450000|2024-12-05 06:50:50|110413.8|110363.8|110415.3|110365.3|110417.3|110367.3|110410.1|110360.1|15
1733381460000|2024-12-05 06:51:00|110414.8|110364.8|110422.8|110372.8|110422.8|110372.8|110413.3|110363.3|25
1733381470000|2024-12-05 06:51:10|110423|110373|110411|110361|110423|110373|110408.4|110358.4|22
1733381480000|2024-12-05 06:51:20|110409.9|110359.9|110411.4|110361.4|110415|110365|110409.8|110359.8|9
1733381490000|2024-12-05 06:51:30|110411.5|110361.5|110410.4|110360.4|110411.7|110361.7|110409.6|110359.6|14
1733381500000|2024-12-05 06:51:40|110414.3|110364.3|110409.9|110359.9|110414.3|110364.3|110405.8|110355.8|17
1733381510000|2024-12-05 06:51:50|110410|110360|110404.8|110354.8|110410|110360|110404.1|110354.1|13
1733381520000|2024-12-05 06:52:00|110404.4|110354.4|110401.8|110351.8|110404.6|110354.6|110396.3|110346.3|15
1733381530000|2024-12-05 06:52:10|110402.4|110352.4|110402|110352|110405.9|110355.9|110400.8|110350.8|34
1733381540000|2024-12-05 06:52:20|110403.7|110353.7|110405.3|110355.3|110406.2|110356.2|110400.6|110350.6|19
1733381550000|2024-12-05 06:52:30|110405.7|110355.7|110401.4|110351.4|110408.2|110358.2|110400|110350|28
1733381560000|2024-12-05 06:52:40|110403.4|110353.4|110402.6|110352.6|110405|110355|110400.6|110350.6|29
1733381570000|2024-12-05 06:52:50|110402|110352|110402.6|110352.6|110404.3|110354.3|110400.5|110350.5|26
1733381580000|2024-12-05 06:53:00|110403.1|110353.1|110405.3|110355.3|110405.6|110355.6|110403.1|110353.1|26
1733381590000|2024-12-05 06:53:10|110403.4|110353.4|110403.6|110353.6|110405.8|110355.8|110403.3|110353.3|20
1733381600000|2024-12-05 06:53:20|110401.4|110351.4|110402.9|110352.9|110404.5|110354.5|110400.8|110350.8|24
1733381610000|2024-12-05 06:53:30|110402.8|110352.8|110420|110370|110423|110373|110402.8|110352.8|35
1733381620000|2024-12-05 06:53:40|110418.7|110368.7|110418.9|110368.9|110421.1|110371.1|110418.7|110368.7|8
1733381630000|2024-12-05 06:53:50|110418.5|110368.5|110421.3|110371.3|110421.3|110371.3|110417.4|110367.4|12
1733381640000|2024-12-05 06:54:00|110419.3|110369.3|110418.1|110368.1|110421.2|110371.2|110416.9|110366.9|8
1733381650000|2024-12-05 06:54:10|110416.2|110366.2|110422.7|110372.7|110423.4|110373.4|110416.2|110366.2|27
1733381660000|2024-12-05 06:54:20|110422.9|110372.9|110419.4|110369.4|110422.9|110372.9|110418.8|110368.8|18
1733381670000|2024-12-05 06:54:30|110421.4|110371.4|110420|110370|110421.6|110371.6|110415.2|110365.2|45
1733381680000|2024-12-05 06:54:40|110418.2|110368.2|110419.7|110369.7|110423.6|110373.6|110416.4|110366.4|18
1733381690000|2024-12-05 06:54:50|110420|110370|110416.9|110366.9|110420|110370|110412.9|110362.9|18
1733381700000|2024-12-05 06:55:00|110416.1|110366.1|110413.9|110363.9|110419.5|110369.5|110412.1|110362.1|30
1733381710000|2024-12-05 06:55:10|110412.1|110362.1|110411.6|110361.6|110414.7|110364.7|110410.5|110360.5|19
1733381720000|2024-12-05 06:55:20|110410.8|110360.8|110396.1|110346.1|110413|110363|110393.8|110343.8|16
1733381730000|2024-12-05 06:55:30|110395.6|110345.6|110393.8|110343.8|110395.6|110345.6|110391.9|110341.9|15
1733381740000|2024-12-05 06:55:40|110395.6|110345.6|110394.7|110344.7|110396.8|110346.8|110393.8|110343.8|7
1733381750000|2024-12-05 06:55:50|110393.1|110343.1|110395.9|110345.9|110399.1|110349.1|110392|110342|12
1733381760000|2024-12-05 06:56:00|110392.2|110342.2|110406.3|110356.3|110407.2|110357.2|110392.2|110342.2|21
1733381770000|2024-12-05 06:56:10|110406.1|110356.1|110418.4|110368.4|110420.1|110370.1|110406.1|110356.1|50
1733381780000|2024-12-05 06:56:20|110418.9|110368.9|110421.6|110371.6|110421.6|110371.6|110418.4|110368.4|10
1733381790000|2024-12-05 06:56:30|110418|110368|110424.7|110374.7|110424.7|110374.7|110417.8|110367.8|18
1733381800000|2024-12-05 06:56:40|110426.1|110376.1|110446.8|110396.8|110448.4|110398.4|110426.1|110376.1|14
1733381810000|2024-12-05 06:56:50|110446.6|110396.6|110445.6|110395.6|110446.6|110396.6|110444.7|110394.7|9
1733381820000|2024-12-05 06:57:00|110445.8|110395.8|110440.8|110390.8|110445.8|110395.8|110440.8|110390.8|8
1733381830000|2024-12-05 06:57:10|110444.5|110394.5|110444.8|110394.8|110450.3|110400.3|110444.5|110394.5|9
1733381840000|2024-12-05 06:57:20|110444.7|110394.7|110444.7|110394.7|110446.7|110396.7|110444.7|110394.7|5
1733381850000|2024-12-05 06:57:30|110444.5|110394.5|110446.9|110396.9|110447.7|110397.7|110444.5|110394.5|8
1733381860000|2024-12-05 06:57:40|110445.6|110395.6|110445.8|110395.8|110450.8|110400.8|110442.9|110392.9|19
1733381870000|2024-12-05 06:57:50|110445.6|110395.6|110426.5|110376.5|110447.4|110397.4|110426.5|110376.5|20
1733381880000|2024-12-05 06:58:00|110424.6|110374.6|110423.1|110373.1|110427.6|110377.6|110422.9|110372.9|11
1733381890000|2024-12-05 06:58:10|110423|110373|110422.3|110372.3|110425.2|110375.2|110419|110369|10
1733381900000|2024-12-05 06:58:20|110423.1|110373.1|110428.9|110378.9|110433.1|110383.1|110423.1|110373.1|12
1733381910000|2024-12-05 06:58:30|110428.7|110378.7|110422.7|110372.7|110432.3|110382.3|110422.1|110372.1|16
1733381920000|2024-12-05 06:58:40|110423.1|110373.1|110426.9|110376.9|110430.8|110380.8|110412.2|110362.2|18
1733381930000|2024-12-05 06:58:50|110430.8|110380.8|110438.1|110388.1|110444.5|110394.5|110425.4|110375.4|24
1733381940000|2024-12-05 06:59:00|110441.6|110391.6|110442.8|110392.8|110455.6|110405.6|110438.5|110388.5|40
1733381950000|2024-12-05 06:59:10|110447|110397|110455|110405|110456.6|110406.6|110441.4|110391.4|25
1733381960000|2024-12-05 06:59:20|110454.8|110404.8|110454.8|110404.8|110455|110405|110454.8|110404.8|3
1733381970000|2024-12-05 06:59:30|110454.7|110404.7|110454.9|110404.9|110454.9|110404.9|110454.5|110404.5|4
1733381980000|2024-12-05 06:59:40|110453.1|110403.1|110433.9|110383.9|110453.1|110403.1|110433.3|110383.3|15
1733381990000|2024-12-05 06:59:50|110432.7|110382.7|110437.9|110387.9|110442.1|110392.1|110430.6|110380.6|17
1733382000000|2024-12-05 07:00:00|110439.2|110389.2|110435.1|110385.1|110492.5|110411.2|110428.9|110361.9|17
1733382010000|2024-12-05 07:00:10|110436.5|110386.5|110430.2|110380.2|110446.5|110396.5|110430.2|110380.2|23
1733382020000|2024-12-05 07:00:20|110427.5|110377.5|110425.2|110375.2|110429.7|110379.7|110424.4|110374.4|19
1733382030000|2024-12-05 07:00:30|110424.9|110374.9|110418.8|110368.8|110424.9|110374.9|110417.8|110367.8|10
1733382040000|2024-12-05 07:00:40|110417|110367|110426.6|110376.6|110428.1|110378.1|110417|110367|13
1733382050000|2024-12-05 07:00:50|110425.3|110375.3|110418.9|110368.9|110425.3|110375.3|110418.9|110368.9|6
1733382060000|2024-12-05 07:01:00|110420.4|110370.4|110471.7|110421.7|110527|110421.7|110417.2|110367.2|34
1733382070000|2024-12-05 07:01:10|110471.9|110421.9|110470.6|110420.6|110521.4|110423.9|110454.9|110374.7|25
1733382080000|2024-12-05 07:01:20|110469.1|110419.1|110498.4|110448.4|110506.5|110456.5|110469.1|110419.1|13
1733382090000|2024-12-05 07:01:30|110499|110449|110461.3|110411.3|110518.5|110449.9|110453.7|110373.2|35
1733382100000|2024-12-05 07:01:40|110465.1|110415.1|110491.8|110441.8|110492|110442|110462.3|110412.3|52
1733382110000|2024-12-05 07:01:50|110489|110439|110521.2|110471.2|110523.8|110473.8|110484.3|110434.3|37
1733382120000|2024-12-05 07:02:00|110520.3|110470.3|110496.3|110446.3|110520.3|110470.3|110484.3|110434.3|24
1733382130000|2024-12-05 07:02:10|110496.1|110446.1|110456.4|110406.4|110508.7|110458.7|110455|110405|24
1733382140000|2024-12-05 07:02:20|110458.5|110408.5|110474.9|110424.9|110477.4|110427.4|110446.8|110396.8|24
1733382150000|2024-12-05 07:02:30|110474.8|110424.8|110458.5|110408.5|110479.6|110429.6|110458.5|110408.5|11
1733382160000|2024-12-05 07:02:40|110454.6|110404.6|110447.7|110397.7|110458.8|110408.8|110445.6|110395.6|18
1733382170000|2024-12-05 07:02:50|110447.6|110397.6|110447.3|110397.3|110447.7|110397.7|110445.5|110395.5|10
1733382180000|2024-12-05 07:03:00|110447.2|110397.2|110446.6|110396.6|110449.6|110399.6|110446.6|110396.6|15
1733382190000|2024-12-05 07:03:10|110448.4|110398.4|110452.6|110402.6|110456|110406|110448.4|110398.4|20
1733382200000|2024-12-05 07:03:20|110450.5|110400.5|110450.1|110400.1|110451.2|110401.2|110448.8|110398.8|8
1733382210000|2024-12-05 07:03:30|110450.2|110400.2|110451.3|110401.3|110452.4|110402.4|110449.6|110399.6|8
1733382220000|2024-12-05 07:03:40|110451.1|110401.1|110455.5|110405.5|110458.5|110408.5|110451.1|110401.1|14
1733382230000|2024-12-05 07:03:50|110454.4|110404.4|110454|110404|110457.8|110407.8|110451|110401|18
1733382240000|2024-12-05 07:04:00|110452.6|110402.6|110458.3|110408.3|110460.4|110410.4|110452.6|110402.6|21
1733382250000|2024-12-05 07:04:10|110458.4|110408.4|110448.1|110398.1|110458.5|110408.5|110448.1|110398.1|20
1733382260000|2024-12-05 07:04:20|110449.9|110399.9|110449.7|110399.7|110451.7|110401.7|110448.1|110398.1|18
1733382270000|2024-12-05 07:04:30|110448|110398|110443.6|110393.6|110455.3|110405.3|110440.5|110390.5|23
1733382280000|2024-12-05 07:04:40|110442.7|110392.7|110441.6|110391.6|110445.8|110395.8|110436.8|110386.8|32
1733382290000|2024-12-05 07:04:50|110439.6|110389.6|110451|110401|110463|110413|110436.5|110386.5|21
1733382300000|2024-12-05 07:05:00|110442.6|110392.6|110436.3|110386.3|110445.3|110395.3|110433.7|110383.7|21
1733382310000|2024-12-05 07:05:10|110437|110387|110439.7|110389.7|110440.3|110390.3|110434.9|110384.9|13
1733382320000|2024-12-05 07:05:20|110440.7|110390.7|110455.5|110405.5|110455.6|110405.6|110440.7|110390.7|16
1733382330000|2024-12-05 07:05:30|110456.3|110406.3|110447.8|110397.8|110462.2|110412.2|110447.8|110397.8|14
1733382340000|2024-12-05 07:05:40|110450.3|110400.3|110451.1|110401.1|110454|110404|110449.2|110399.2|15
1733382350000|2024-12-05 07:05:50|110449.3|110399.3|110436.1|110386.1|110449.7|110399.7|110436.1|110386.1|28
1733382360000|2024-12-05 07:06:00|110435.7|110385.7|110436.1|110386.1|110437.7|110387.7|110431.9|110381.9|9
1733382370000|2024-12-05 07:06:10|110435.9|110385.9|110431.7|110381.7|110436.8|110386.8|110431.7|110381.7|8
1733382380000|2024-12-05 07:06:20|110428.3|110378.3|110422.9|110372.9|110428.3|110378.3|110418.1|110368.1|15
1733382390000|2024-12-05 07:06:30|110419.8|110369.8|110410.9|110360.9|110419.8|110369.8|110407.2|110357.2|25
1733382400000|2024-12-05 07:06:40|110411.3|110361.3|110407.6|110357.6|110411.8|110361.8|110407.6|110357.6|14
1733382410000|2024-12-05 07:06:50|110405.1|110355.1|110422|110372|110423.3|110373.3|110401.6|110351.6|19
1733382420000|2024-12-05 07:07:00|110420.7|110370.7|110428.4|110378.4|110438.7|110388.7|110420.7|110370.7|13
1733382430000|2024-12-05 07:07:10|110427.3|110377.3|110427.2|110377.2|110427.3|110377.3|110420|110370|11
1733382440000|2024-12-05 07:07:20|110425.2|110375.2|110421.6|110371.6|110426.2|110376.2|110421.4|110371.4|14
1733382450000|2024-12-05 07:07:30|110419.8|110369.8|110410.4|110360.4|110420.1|110370.1|110407.4|110357.4|14
1733382460000|2024-12-05 07:07:40|110413|110363|110391.7|110341.7|110413|110363|110391.7|110341.7|15
1733382470000|2024-12-05 07:07:50|110391.9|110341.9|110396.1|110346.1|110399.2|110349.2|110391.9|110341.9|18
1733382480000|2024-12-05 07:08:00|110394.5|110344.5|110390.9|110340.9|110396.1|110346.1|110390.9|110340.9|10
1733382490000|2024-12-05 07:08:10|110391.2|110341.2|110392.1|110342.1|110393.5|110343.5|110387.4|110337.4|13
1733382500000|2024-12-05 07:08:20|110393.5|110343.5|110395.5|110345.5|110395.5|110345.5|110388.7|110338.7|12
1733382510000|2024-12-05 07:08:30|110395.1|110345.1|110410.4|110360.4|110410.4|110360.4|110395.1|110345.1|9
1733382520000|2024-12-05 07:08:40|110414.8|110364.8|110414.7|110364.7|110417.8|110367.8|110403.7|110353.7|13
1733382530000|2024-12-05 07:08:50|110414.6|110364.6|110414.2|110364.2|110417|110367|110413.8|110363.8|16
1733382540000|2024-12-05 07:09:00|110415.8|110365.8|110417.7|110367.7|110428.6|110378.6|110415|110365|23
1733382550000|2024-12-05 07:09:10|110417.3|110367.3|110411.9|110361.9|110417.3|110367.3|110411.9|110361.9|19
1733382560000|2024-12-05 07:09:20|110413.3|110363.3|110411|110361|110415.3|110365.3|110410.3|110360.3|12
1733382570000|2024-12-05 07:09:30|110413.2|110363.2|110449.9|110399.9|110449.9|110399.9|110413.2|110363.2|19
1733382580000|2024-12-05 07:09:40|110451.2|110401.2|110460.9|110410.9|110464.4|110414.4|110449.9|110399.9|21
1733382590000|2024-12-05 07:09:50|110462.6|110412.6|110461.5|110411.5|110464.2|110414.2|110458.2|110408.2|9
1733382600000|2024-12-05 07:10:00|110463.1|110413.1|110469.2|110419.2|110471.1|110421.1|110463.1|110413.1|13
1733382610000|2024-12-05 07:10:10|110470.2|110420.2|110459.5|110409.5|110471|110421|110456.1|110406.1|22
1733382620000|2024-12-05 07:10:20|110458.5|110408.5|110455.4|110405.4|110462.4|110412.4|110455.4|110405.4|12
1733382630000|2024-12-05 07:10:30|110453.8|110403.8|110423.1|110373.1|110453.8|110403.8|110421.5|110371.5|27
1733382640000|2024-12-05 07:10:40|110421.8|110371.8|110421.3|110371.3|110425.2|110375.2|110416.8|110366.8|14
1733382650000|2024-12-05 07:10:50|110421.6|110371.6|110422.9|110372.9|110425|110375|110418.7|110368.7|17
1733382660000|2024-12-05 07:11:00|110423.7|110373.7|110420.7|110370.7|110423.7|110373.7|110412.4|110362.4|22
1733382670000|2024-12-05 07:11:10|110421|110371|110429.9|110379.9|110431.8|110381.8|110418.2|110368.2|8
1733382680000|2024-12-05 07:11:20|110429.3|110379.3|110410.9|110360.9|110429.3|110379.3|110407.3|110357.3|18
1733382690000|2024-12-05 07:11:30|110406.8|110356.8|110407.3|110357.3|110410.4|110360.4|110406.2|110356.2|24
1733382700000|2024-12-05 07:11:40|110408.1|110358.1|110411.9|110361.9|110412.5|110362.5|110406.3|110356.3|14
1733382710000|2024-12-05 07:11:50|110414|110364|110410.5|110360.5|110414.1|110364.1|110410.5|110360.5|8
1733382720000|2024-12-05 07:12:00|110410.1|110360.1|110414.4|110364.4|110414.4|110364.4|110407.7|110357.7|20
1733382730000|2024-12-05 07:12:10|110415.5|110365.5|110431|110381|110431|110381|110415.5|110365.5|19
1733382740000|2024-12-05 07:12:20|110430.9|110380.9|110432|110382|110436.5|110386.5|110429.8|110379.8|19
1733382750000|2024-12-05 07:12:30|110430.6|110380.6|110421.3|110371.3|110430.6|110380.6|110416.2|110366.2|14
1733382760000|2024-12-05 07:12:40|110419.7|110369.7|110431.7|110381.7|110434.1|110384.1|110416.4|110366.4|12
1733382770000|2024-12-05 07:12:50|110430.7|110380.7|110431.5|110381.5|110434.2|110384.2|110428.9|110378.9|17
1733382780000|2024-12-05 07:13:00|110430.1|110380.1|110418.2|110368.2|110430.1|110380.1|110408.9|110358.9|28
1733382790000|2024-12-05 07:13:10|110418.3|110368.3|110418.4|110368.4|110418.6|110368.6|110416.3|110366.3|10
1733382800000|2024-12-05 07:13:20|110417.1|110367.1|110411.1|110361.1|110421.1|110371.1|110411|110361|14
1733382810000|2024-12-05 07:13:30|110414.1|110364.1|110415.7|110365.7|110416.6|110366.6|110408.1|110358.1|20
1733382820000|2024-12-05 07:13:40|110415.2|110365.2|110407|110357|110415.2|110365.2|110405|110355|24
1733382830000|2024-12-05 07:13:50|110406.7|110356.7|110400.5|110350.5|110407.6|110357.6|110400.5|110350.5|14
1733382840000|2024-12-05 07:14:00|110401.7|110351.7|110398.9|110348.9|110404.6|110354.6|110397.2|110347.2|18
1733382850000|2024-12-05 07:14:10|110398.8|110348.8|110395.9|110345.9|110398.8|110348.8|110395.9|110345.9|8
1733382860000|2024-12-05 07:14:20|110396.8|110346.8|110405.2|110355.2|110406.5|110356.5|110396.8|110346.8|10
1733382870000|2024-12-05 07:14:30|110405|110355|110410.1|110360.1|110411.4|110361.4|110393.1|110343.1|18
1733382880000|2024-12-05 07:14:40|110414.3|110364.3|110428.2|110378.2|110429.8|110379.8|110414.3|110364.3|13
1733382890000|2024-12-05 07:14:50|110428.4|110378.4|110427|110377|110429.1|110379.1|110424.2|110374.2|15
1733382900000|2024-12-05 07:15:00|110427.9|110377.9|110443.6|110393.6|110443.6|110393.6|110427.8|110377.8|16
1733382910000|2024-12-05 07:15:10|110444.2|110394.2|110459.8|110409.8|110459.8|110409.8|110444.2|110394.2|20
1733382920000|2024-12-05 07:15:20|110460.8|110410.8|110462.9|110412.9|110465.1|110415.1|110459.7|110409.7|13
1733382930000|2024-12-05 07:15:30|110465|110415|110465.1|110415.1|110466|110416|110464.6|110414.6|9
1733382940000|2024-12-05 07:15:40|110466.1|110416.1|110445.2|110395.2|110466.1|110416.1|110445.2|110395.2|14
1733382950000|2024-12-05 07:15:50|110445.5|110395.5|110452.6|110402.6|110461|110411|110445.5|110395.5|20
1733382960000|2024-12-05 07:16:00|110452.5|110402.5|110453.6|110403.6|110456.6|110406.6|110449.3|110399.3|18
1733382970000|2024-12-05 07:16:10|110455.3|110405.3|110458.4|110408.4|110459.2|110409.2|110448.8|110398.8|19
1733382980000|2024-12-05 07:16:20|110457.5|110407.5|110450|110400|110458.4|110408.4|110447.5|110397.5|15
1733382990000|2024-12-05 07:16:30|110450.5|110400.5|110459.9|110409.9|110460.3|110410.3|110450.5|110400.5|9
1733383000000|2024-12-05 07:16:40|110460.6|110410.6|110461.3|110411.3|110461.3|110411.3|110460.6|110410.6|4
1733383010000|2024-12-05 07:16:50|110461.4|110411.4|110451.4|110401.4|110462.2|110412.2|110451.4|110401.4|8
1733383020000|2024-12-05 07:17:00|110454.7|110404.7|110449.2|110399.2|110456.9|110406.9|110449.2|110399.2|12
1733383030000|2024-12-05 07:17:10|110445.4|110395.4|110437.2|110387.2|110445.4|110395.4|110429.8|110379.8|17
1733383040000|2024-12-05 07:17:20|110439.2|110389.2|110430.1|110380.1|110441.2|110391.2|110428.1|110378.1|20
1733383050000|2024-12-05 07:17:30|110432.8|110382.8|110442.9|110392.9|110442.9|110392.9|110432.8|110382.8|9
1733383060000|2024-12-05 07:17:40|110443.3|110393.3|110447|110397|110447.8|110397.8|110443.3|110393.3|9
1733383070000|2024-12-05 07:17:50|110446|110396|110441.7|110391.7|110446|110396|110438.3|110388.3|16
1733383080000|2024-12-05 07:18:00|110439.3|110389.3|110443.2|110393.2|110443.2|110393.2|110435.5|110385.5|16
1733383090000|2024-12-05 07:18:10|110443.6|110393.6|110452.4|110402.4|110455.4|110405.4|110443.6|110393.6|14
1733383100000|2024-12-05 07:18:20|110452.3|110402.3|110453.5|110403.5|110455.9|110405.9|110452.1|110402.1|8
1733383110000|2024-12-05 07:18:30|110454|110404|110456.9|110406.9|110460.9|110410.9|110453|110403|16
1733383120000|2024-12-05 07:18:40|110458.7|110408.7|110460|110410|110460|110410|110456.6|110406.6|11
1733383130000|2024-12-05 07:18:50|110459.3|110409.3|110458.1|110408.1|110463.1|110413.1|110454.6|110404.6|13
1733383140000|2024-12-05 07:19:00|110460.3|110410.3|110462.9|110412.9|110466.1|110416.1|110460.3|110410.3|12
1733383150000|2024-12-05 07:19:10|110462.5|110412.5|110459.8|110409.8|110463.4|110413.4|110459.8|110409.8|10
1733383160000|2024-12-05 07:19:20|110459.4|110409.4|110456.2|110406.2|110459.8|110409.8|110456.2|110406.2|9
1733383170000|2024-12-05 07:19:30|110455.7|110405.7|110432.7|110382.7|110455.7|110405.7|110430.3|110380.3|23
1733383180000|2024-12-05 07:19:40|110432.8|110382.8|110433.3|110383.3|110433.3|110383.3|110428.5|110378.5|9
1733383190000|2024-12-05 07:19:50|110433.6|110383.6|110438.7|110388.7|110442.2|110392.2|110433.6|110383.6|16
1733383200000|2024-12-05 07:20:00|110439.4|110389.4|110434.2|110384.2|110439.4|110389.4|110433.2|110383.2|8
1733383210000|2024-12-05 07:20:10|110434.1|110384.1|110430.5|110380.5|110434.1|110384.1|110430|110380|12
1733383220000|2024-12-05 07:20:20|110430.8|110380.8|110448.8|110398.8|110448.8|110398.8|110430.8|110380.8|13
1733383230000|2024-12-05 07:20:30|110449|110399|110441.7|110391.7|110449.2|110399.2|110441.2|110391.2|7
1733383240000|2024-12-05 07:20:40|110444.2|110394.2|110455.4|110405.4|110455.4|110405.4|110444.2|110394.2|11
1733383250000|2024-12-05 07:20:50|110455.6|110405.6|110466.4|110416.4|110467.9|110417.9|110455.3|110405.3|18
1733383260000|2024-12-05 07:21:00|110464.7|110414.7|110481.6|110431.6|110482.5|110432.5|110459.3|110409.3|17
1733383270000|2024-12-05 07:21:10|110480.7|110430.7|110493.3|110443.3|110493.3|110443.3|110480.7|110430.7|18
1733383280000|2024-12-05 07:21:20|110491.6|110441.6|110486.4|110436.4|110497.7|110447.7|110485.1|110435.1|18
1733383290000|2024-12-05 07:21:30|110485.4|110435.4|110491|110441|110492.5|110442.5|110485.4|110435.4|12
1733383300000|2024-12-05 07:21:40|110492|110442|110464.7|110414.7|110497.9|110447.9|110464.7|110414.7|24
1733383310000|2024-12-05 07:21:50|110468.6|110418.6|110477.6|110427.6|110478.2|110428.2|110468.6|110418.6|10
1733383320000|2024-12-05 07:22:00|110475.8|110425.8|110466.5|110416.5|110477.6|110427.6|110466.5|110416.5|14
1733383330000|2024-12-05 07:22:10|110469.2|110419.2|110461.3|110411.3|110470.8|110420.8|110460.3|110410.3|16
1733383340000|2024-12-05 07:22:20|110461.4|110411.4|110474.5|110424.5|110474.5|110424.5|110461.4|110411.4|16
1733383350000|2024-12-05 07:22:30|110474.4|110424.4|110481.9|110431.9|110481.9|110431.9|110472.4|110422.4|7
1733383360000|2024-12-05 07:22:40|110479|110429|110469.9|110419.9|110479.4|110429.4|110469.7|110419.7|12
1733383370000|2024-12-05 07:22:50|110470.3|110420.3|110487|110437|110487.9|110437.9|110470.3|110420.3|13
1733383380000|2024-12-05 07:23:00|110488.7|110438.7|110496.8|110446.8|110497.5|110447.5|110487.4|110437.4|15
1733383390000|2024-12-05 07:23:10|110496.3|110446.3|110518.4|110468.4|110521|110471|110496.3|110446.3|20
1733383400000|2024-12-05 07:23:20|110517.3|110467.3|110521.7|110471.7|110521.7|110471.7|110517.3|110467.3|7
1733383410000|2024-12-05 07:23:30|110521.2|110471.2|110495.5|110445.5|110521.2|110471.2|110488.8|110438.8|26
1733383420000|2024-12-05 07:23:40|110495.9|110445.9|110497.3|110447.3|110497.8|110447.8|110495.9|110445.9|4
1733383430000|2024-12-05 07:23:50|110498.4|110448.4|110498.7|110448.7|110498.7|110448.7|110498.4|110448.4|2
1733383440000|2024-12-05 07:24:00|110496.5|110446.5|110492.7|110442.7|110496.5|110446.5|110489.6|110439.6|9
1733383450000|2024-12-05 07:24:10|110493.9|110443.9|110490.7|110440.7|110493.9|110443.9|110488.6|110438.6|8
1733383460000|2024-12-05 07:24:20|110489.9|110439.9|110491|110441|110491|110441|110489.9|110439.9|5
1733383470000|2024-12-05 07:24:30|110493.3|110443.3|110461.4|110411.4|110493.3|110443.3|110456.9|110406.9|27
1733383480000|2024-12-05 07:24:40|110459.5|110409.5|110453.2|110403.2|110459.5|110409.5|110453.2|110403.2|5
1733383490000|2024-12-05 07:24:50|110451.2|110401.2|110458.1|110408.1|110463|110413|110449.6|110399.6|32
1733383500000|2024-12-05 07:25:00|110459.1|110409.1|110450.8|110400.8|110459.1|110409.1|110445.5|110395.5|18
1733383510000|2024-12-05 07:25:10|110450.7|110400.7|110449.8|110399.8|110456.1|110406.1|110447.5|110397.5|12
1733383520000|2024-12-05 07:25:20|110450.4|110400.4|110449.6|110399.6|110466.4|110416.4|110449.6|110399.6|28
1733383530000|2024-12-05 07:25:30|110448.9|110398.9|110460.9|110410.9|110460.9|110410.9|110448.3|110398.3|19
1733383540000|2024-12-05 07:25:40|110460.6|110410.6|110468.8|110418.8|110468.8|110418.8|110458.6|110408.6|12
1733383550000|2024-12-05 07:25:50|110469.9|110419.9|110466.1|110416.1|110470.2|110420.2|110466.1|110416.1|6
1733383560000|2024-12-05 07:26:00|110466|110416|110474.7|110424.7|110474.7|110424.7|110465.9|110415.9|20
1733383570000|2024-12-05 07:26:10|110474.3|110424.3|110473|110423|110474.6|110424.6|110471.8|110421.8|8
1733383580000|2024-12-05 07:26:20|110473.1|110423.1|110476.5|110426.5|110477.5|110427.5|110473.1|110423.1|13
1733383590000|2024-12-05 07:26:30|110477|110427|110464.2|110414.2|110477.5|110427.5|110458.6|110408.6|25
1733383600000|2024-12-05 07:26:40|110465|110415|110469.4|110419.4|110471.7|110421.7|110463.9|110413.9|8
1733383610000|2024-12-05 07:26:50|110469.1|110419.1|110495.2|110445.2|110495.2|110445.2|110466.8|110416.8|16
1733383620000|2024-12-05 07:27:00|110498.1|110448.1|110530.5|110480.5|110530.5|110480.5|110494.6|110444.6|22
1733383630000|2024-12-05 07:27:10|110529.8|110479.8|110538.4|110488.4|110538.4|110488.4|110527.1|110477.1|15
1733383640000|2024-12-05 07:27:20|110539.8|110489.8|110546.3|110496.3|110551.3|110501.3|110539.8|110489.8|11
1733383650000|2024-12-05 07:27:30|110547|110497|110550.4|110500.4|110550.4|110500.4|110545.3|110495.3|12
1733383660000|2024-12-05 07:27:40|110550.3|110500.3|110543.1|110493.1|110551|110512.1|110535|110492.1|14
1733383670000|2024-12-05 07:27:50|110543.6|110493.6|110541.6|110491.6|110545.6|110495.6|110541.6|110491.6|9
1733383680000|2024-12-05 07:28:00|110542|110492|110542.7|110492.7|110542.9|110492.9|110541.9|110491.9|8
1733383690000|2024-12-05 07:28:10|110542.6|110492.6|110513.3|110463.3|110542.6|110492.6|110511.6|110461.6|23
1733383700000|2024-12-05 07:28:20|110514.2|110464.2|110513.9|110463.9|110514.2|110464.2|110512.7|110462.7|9
1733383710000|2024-12-05 07:28:30|110514.2|110464.2|110522.7|110472.7|110526.2|110476.2|110514.2|110464.2|24
1733383720000|2024-12-05 07:28:40|110524.6|110474.6|110514.5|110464.5|110526.6|110476.6|110507.2|110457.2|21
1733383730000|2024-12-05 07:28:50|110513.8|110463.8|110512.8|110462.8|110514|110464|110501.5|110451.5|25
1733383740000|2024-12-05 07:29:00|110513.1|110463.1|110526|110476|110526.6|110476.6|110511.1|110461.1|21
1733383750000|2024-12-05 07:29:10|110526.4|110476.4|110524.3|110474.3|110526.5|110476.5|110523.4|110473.4|10
1733383760000|2024-12-05 07:29:20|110526.2|110476.2|110528.9|110478.9|110528.9|110478.9|110524.8|110474.8|16
1733383770000|2024-12-05 07:29:30|110528.3|110478.3|110522.1|110472.1|110528.3|110478.3|110522.1|110472.1|11
1733383780000|2024-12-05 07:29:40|110522.6|110472.6|110511.7|110461.7|110532.4|110482.4|110510|110460|21
1733383790000|2024-12-05 07:29:50|110513.8|110463.8|110517.8|110467.8|110518.3|110468.3|110513.8|110463.8|14
1733383800000|2024-12-05 07:30:00|110516.1|110466.1|110523.2|110473.2|110527.6|110477.6|110515.6|110465.6|27
1733383810000|2024-12-05 07:30:10|110523.1|110473.1|110522.6|110472.6|110523.1|110473.1|110521.2|110471.2|14
1733383820000|2024-12-05 07:30:20|110523.2|110473.2|110528.7|110478.7|110528.8|110478.8|110523.2|110473.2|8
1733383830000|2024-12-05 07:30:30|110528.6|110478.6|110525.1|110475.1|110535.6|110485.6|110524.3|110474.3|18
1733383840000|2024-12-05 07:30:40|110524.4|110474.4|110521.9|110471.9|110524.4|110474.4|110519.7|110469.7|17
1733383850000|2024-12-05 07:30:50|110520.2|110470.2|110532.3|110482.3|110534.1|110484.1|110518.7|110468.7|38
1733383860000|2024-12-05 07:31:00|110531.8|110481.8|110522|110472|110531.8|110481.8|110517.8|110467.8|21
1733383870000|2024-12-05 07:31:10|110521.5|110471.5|110525.4|110475.4|110526.2|110476.2|110514.9|110464.9|21
1733383880000|2024-12-05 07:31:20|110525.1|110475.1|110532.8|110482.8|110534.6|110484.6|110523.4|110473.4|17
1733383890000|2024-12-05 07:31:30|110537.8|110487.8|110532.2|110507.2|110539.3|110507.2|110529.6|110487.6|7
1733383900000|2024-12-05 07:31:40|110532.1|110507.1|110537.5|110512.5|110538.7|110513.7|110530.1|110505.1|16
1733383910000|2024-12-05 07:31:50|110537.6|110512.6|110543|110518|110543.1|110518.1|110537.6|110512.6|13
1733383920000|2024-12-05 07:32:00|110542.4|110517.4|110549.4|110524.4|110549.4|110524.4|110539.3|110514.3|16
1733383930000|2024-12-05 07:32:10|110546.2|110521.2|110547.9|110497.9|110549.4|110521.2|110541.7|110496.9|15
1733383940000|2024-12-05 07:32:20|110541.3|110491.3|110520.2|110495.2|110541.3|110505.3|110519.6|110491.3|12
1733383950000|2024-12-05 07:32:30|110520|110495|110525.3|110500.3|110526.1|110501.1|110519.9|110494.9|12
1733383960000|2024-12-05 07:32:40|110525.5|110500.5|110542.9|110492.9|110549.1|110501.5|110515.3|110481.6|20
1733383970000|2024-12-05 07:32:50|110542.6|110492.6|110542.4|110492.4|110542.7|110492.7|110539.8|110489.8|12
1733383980000|2024-12-05 07:33:00|110542.3|110492.3|110543|110493|110543|110493|110542.3|110492.3|4
1733383990000|2024-12-05 07:33:10|110542.7|110492.7|110512.7|110487.7|110542.7|110500.1|110511|110486|7
1733384000000|2024-12-05 07:33:20|110513.2|110488.2|110539|110514|110539|110514|110513.2|110488.2|18
1733384010000|2024-12-05 07:33:30|110537.2|110512.2|110534.7|110509.7|110537.2|110512.2|110528.7|110503.7|14
1733384020000|2024-12-05 07:33:40|110535.7|110510.7|110535.7|110510.7|110538.9|110513.9|110533.5|110508.5|17
1733384030000|2024-12-05 07:33:50|110536.4|110511.4|110538.3|110513.3|110538.3|110513.3|110530.5|110505.5|10
1733384040000|2024-12-05 07:34:00|110539.7|110514.7|110540.7|110515.7|110541|110516|110538.2|110513.2|15
1733384050000|2024-12-05 07:34:10|110542.4|110517.4|110536.3|110511.3|110542.4|110517.4|110535.4|110510.4|11
1733384060000|2024-12-05 07:34:20|110535.8|110510.8|110544.8|110519.8|110545.2|110520.2|110535.7|110510.7|12
1733384070000|2024-12-05 07:34:30|110545.1|110520.1|110544.9|110519.9|110545.1|110520.1|110543.1|110518.1|4
1733384080000|2024-12-05 07:34:40|110545.1|110520.1|110548.1|110523.1|110550.8|110525.8|110545.1|110520.1|12
1733384090000|2024-12-05 07:34:50|110548.7|110523.7|110552|110527|110553.5|110528.5|110548.7|110523.7|10
1733384100000|2024-12-05 07:35:00|110553.3|110528.3|110565.1|110540.1|110565.1|110540.1|110553.3|110528.3|8
1733384110000|2024-12-05 07:35:10|110565.5|110540.5|110578|110553|110578.1|110553.1|110563.1|110538.1|12
1733384120000|2024-12-05 07:35:20|110577|110552|110545.7|110520.7|110577|110552|110543.8|110518.8|22
1733384130000|2024-12-05 07:35:30|110545.5|110520.5|110545.6|110520.6|110547.3|110522.3|110542.9|110517.9|25
1733384140000|2024-12-05 07:35:40|110546.9|110521.9|110548.7|110523.7|110550.6|110525.6|110546.8|110521.8|17
1733384150000|2024-12-05 07:35:50|110549.3|110524.3|110545.7|110520.7|110550.5|110525.5|110544.8|110519.8|17
1733384160000|2024-12-05 07:36:00|110546.7|110521.7|110543|110518|110551.9|110526.9|110542|110517|22
1733384170000|2024-12-05 07:36:10|110544.7|110519.7|110544.6|110519.6|110544.7|110519.7|110544.6|110519.6|2
1733384180000|2024-12-05 07:36:20|110541.4|110516.4|110539.9|110514.9|110544.6|110519.6|110531.9|110506.9|21
1733384190000|2024-12-05 07:36:30|110539.5|110514.5|110544.4|110519.4|110544.4|110519.4|110537.6|110512.6|10
1733384200000|2024-12-05 07:36:40|110545.9|110520.9|110541.7|110516.7|110546.6|110521.6|110537|110512|32
1733384210000|2024-12-05 07:36:50|110540.5|110515.5|110538.5|110513.5|110541.5|110516.5|110535|110510|15
1733384220000|2024-12-05 07:37:00|110539.2|110514.2|110539.2|110514.2|110540|110515|110536.8|110511.8|12
1733384230000|2024-12-05 07:37:10|110539.7|110514.7|110515.5|110490.5|110539.7|110514.7|110514.3|110489.3|12
1733384240000|2024-12-05 07:37:20|110516.7|110491.7|110514.6|110489.6|110516.7|110491.7|110513.9|110488.9|8
1733384250000|2024-12-05 07:37:30|110513.1|110488.1|110511.8|110486.8|110514.8|110489.8|110510|110485|15
1733384260000|2024-12-05 07:37:40|110511.7|110486.7|110501.2|110476.2|110511.7|110486.7|110500.6|110475.6|15
1733384270000|2024-12-05 07:37:50|110502.2|110477.2|110501.2|110476.2|110502.2|110477.2|110500.8|110475.8|5
1733384280000|2024-12-05 07:38:00|110500.1|110475.1|110504.6|110479.6|110506.9|110481.9|110492.6|110467.6|13
1733384290000|2024-12-05 07:38:10|110504.5|110479.5|110499.5|110474.5|110504.5|110479.5|110499.5|110474.5|9
1733384300000|2024-12-05 07:38:20|110499.6|110474.6|110489.4|110464.4|110500.7|110475.7|110489.4|110464.4|15
1733384310000|2024-12-05 07:38:30|110488.8|110463.8|110499.2|110474.2|110503.4|110478.4|110486.6|110461.6|20
1733384320000|2024-12-05 07:38:40|110498.2|110473.2|110492.7|110467.7|110498.2|110473.2|110492.7|110467.7|8
1733384330000|2024-12-05 07:38:50|110492.5|110467.5|110488.4|110463.4|110492.5|110467.5|110487.2|110462.2|12
1733384340000|2024-12-05 07:39:00|110486.4|110461.4|110476.4|110451.4|110486.4|110461.4|110475.7|110450.7|14
1733384350000|2024-12-05 07:39:10|110477.8|110452.8|110480.4|110455.4|110486.2|110461.2|110471.4|110446.4|33
1733384360000|2024-12-05 07:39:20|110479.2|110454.2|110475|110450|110479.2|110454.2|110472.5|110447.5|19
1733384370000|2024-12-05 07:39:30|110474.8|110449.8|110477.8|110452.8|110480.9|110455.9|110470.6|110445.6|19
1733384380000|2024-12-05 07:39:40|110479.2|110454.2|110482.2|110457.2|110484|110459|110479.2|110454.2|12
1733384390000|2024-12-05 07:39:50|110482|110457|110475.1|110450.1|110482|110457|110474.4|110449.4|20
1733384400000|2024-12-05 07:40:00|110473.3|110448.3|110478.4|110453.4|110480.6|110455.6|110473.3|110448.3|12
1733384410000|2024-12-05 07:40:10|110476.1|110451.1|110478.7|110453.7|110481.9|110456.9|110474.9|110449.9|12
1733384420000|2024-12-05 07:40:20|110477.7|110452.7|110474.4|110449.4|110486.1|110461.1|110469.8|110444.8|30
1733384430000|2024-12-05 07:40:30|110473.8|110448.8|110469|110444|110474.8|110449.8|110467.9|110442.9|21
1733384440000|2024-12-05 07:40:40|110469.1|110444.1|110492.5|110467.5|110493.1|110468.1|110469.1|110444.1|17
1733384450000|2024-12-05 07:40:50|110492.2|110467.2|110489.1|110464.1|110492.2|110467.2|110489.1|110464.1|8
1733384460000|2024-12-05 07:41:00|110489.5|110464.5|110489.5|110464.5|110491.1|110466.1|110486.8|110461.8|13
1733384470000|2024-12-05 07:41:10|110489.8|110464.8|110514.2|110489.2|110514.2|110489.2|110488.9|110463.9|23
1733384480000|2024-12-05 07:41:20|110514.7|110489.7|110509|110484|110515|110490|110507.7|110482.7|11
1733384490000|2024-12-05 07:41:30|110508.9|110483.9|110502.9|110477.9|110508.9|110483.9|110502.9|110477.9|13
1733384500000|2024-12-05 07:41:40|110501.9|110476.9|110510.3|110485.3|110510.7|110485.7|110499.4|110474.4|11
1733384510000|2024-12-05 07:41:50|110507.6|110482.6|110507.9|110482.9|110509.2|110484.2|110507.4|110482.4|8
1733384520000|2024-12-05 07:42:00|110510|110485|110536.8|110511.8|110540.1|110515.1|110510|110485|31
1733384530000|2024-12-05 07:42:10|110537.3|110512.3|110528.7|110503.7|110537.3|110512.3|110526.2|110501.2|23
1733384540000|2024-12-05 07:42:20|110528.1|110503.1|110532.5|110507.5|110534.1|110509.1|110528.1|110503.1|15
1733384550000|2024-12-05 07:42:30|110532.6|110507.6|110523.7|110498.7|110532.6|110507.6|110523.7|110498.7|6
1733384560000|2024-12-05 07:42:40|110523.5|110498.5|110518.8|110493.8|110523.5|110498.5|110518.4|110493.4|10
1733384570000|2024-12-05 07:42:50|110519.5|110494.5|110534.4|110509.4|110534.4|110509.4|110519.5|110494.5|13
1733384580000|2024-12-05 07:43:00|110534.3|110509.3|110534.4|110509.4|110534.4|110509.4|110532.6|110507.6|5
1733384590000|2024-12-05 07:43:10|110537.3|110512.3|110529.7|110504.7|110540|110515|110528.6|110503.6|19
1733384600000|2024-12-05 07:43:20|110530.5|110505.5|110517.7|110492.7|110532|110507|110517.6|110492.6|24
1733384610000|2024-12-05 07:43:30|110517.5|110492.5|110515|110490|110518.1|110493.1|110515|110490|10
1733384620000|2024-12-05 07:43:40|110514.9|110489.9|110513.3|110488.3|110516.9|110491.9|110512.1|110487.1|18
1733384630000|2024-12-05 07:43:50|110513.6|110488.6|110522.3|110497.3|110524.4|110499.4|110513.6|110488.6|14
1733384640000|2024-12-05 07:44:00|110521.6|110496.6|110514.4|110489.4|110521.6|110496.6|110514.4|110489.4|11
1733384650000|2024-12-05 07:44:10|110515.4|110490.4|110524.6|110499.6|110524.6|110499.6|110513.3|110488.3|9
1733384660000|2024-12-05 07:44:20|110525.5|110500.5|110520.6|110495.6|110525.5|110500.5|110520.3|110495.3|8
1733384670000|2024-12-05 07:44:30|110520.7|110495.7|110534.6|110509.6|110539.9|110514.9|110517.9|110492.9|32
1733384680000|2024-12-05 07:44:40|110535.8|110510.8|110540.7|110515.7|110540.7|110515.7|110535.6|110510.6|23
1733384690000|2024-12-05 07:44:50|110540.8|110515.8|110547.1|110522.1|110547.1|110522.1|110537.1|110512.1|9
1733384700000|2024-12-05 07:45:00|110546.3|110521.3|110552.4|110527.4|110555.5|110530.5|110545.1|110520.1|22
1733384710000|2024-12-05 07:45:10|110552.7|110527.7|110532.9|110507.9|110552.7|110527.7|110532.2|110507.2|15
1733384720000|2024-12-05 07:45:20|110534|110509|110522.1|110497.1|110537.9|110512.9|110521|110496|19
1733384730000|2024-12-05 07:45:30|110521.5|110496.5|110522.2|110497.2|110524|110499|110520.4|110495.4|18
1733384740000|2024-12-05 07:45:40|110523.2|110498.2|110524|110499|110524.6|110499.6|110516.8|110491.8|19
1733384750000|2024-12-05 07:45:50|110524.1|110499.1|110522.5|110497.5|110524.1|110499.1|110520.7|110495.7|12
1733384760000|2024-12-05 07:46:00|110526.5|110501.5|110543|110518|110543.8|110518.8|110525.4|110500.4|17
1733384770000|2024-12-05 07:46:10|110543.2|110518.2|110536.4|110511.4|110543.3|110518.3|110534.6|110509.6|10
1733384780000|2024-12-05 07:46:20|110534.2|110509.2|110528.4|110503.4|110535.5|110510.5|110526.2|110501.2|16
1733384790000|2024-12-05 07:46:30|110528.6|110503.6|110530.2|110505.2|110530.2|110505.2|110528.1|110503.1|18
1733384800000|2024-12-05 07:46:40|110530.5|110505.5|110533.9|110508.9|110533.9|110508.9|110528.5|110503.5|10
1733384810000|2024-12-05 07:46:50|110534|110509|110533|110508|110534|110509|110533|110508|3
1733384820000|2024-12-05 07:47:00|110533.1|110508.1|110536.7|110511.7|110537.9|110512.9|110533.1|110508.1|15
1733384830000|2024-12-05 07:47:10|110536.5|110511.5|110538.8|110513.8|110541.4|110516.4|110536.3|110511.3|14
1733384840000|2024-12-05 07:47:20|110539|110514|110541.8|110516.8|110541.8|110516.8|110539|110514|8
1733384850000|2024-12-05 07:47:30|110540.7|110515.7|110540.4|110515.4|110541.7|110516.7|110540.1|110515.1|5
1733384860000|2024-12-05 07:47:40|110539.9|110514.9|110526.4|110501.4|110539.9|110514.9|110519.8|110494.8|28
1733384870000|2024-12-05 07:47:50|110526.2|110501.2|110526.3|110501.3|110529.5|110504.5|110523.1|110498.1|18
1733384880000|2024-12-05 07:48:00|110527.7|110502.7|110524|110499|110527.7|110502.7|110520|110495|27
1733384890000|2024-12-05 07:48:10|110524.2|110499.2|110525|110500|110526.9|110501.9|110520|110495|20
1733384900000|2024-12-05 07:48:20|110525.1|110500.1|110526|110501|110526.2|110501.2|110525.1|110500.1|4
1733384910000|2024-12-05 07:48:30|110527.4|110502.4|110525|110500|110528.7|110503.7|110524.5|110499.5|13
1733384920000|2024-12-05 07:48:40|110524.4|110499.4|110526.4|110501.4|110530.4|110505.4|110524.3|110499.3|16
1733384930000|2024-12-05 07:48:50|110527.2|110502.2|110501.3|110476.3|110528.2|110503.2|110499.5|110474.5|15
1733384940000|2024-12-05 07:49:00|110501.6|110476.6|110505.7|110480.7|110508.5|110483.5|110501.6|110476.6|14
1733384950000|2024-12-05 07:49:10|110504.2|110479.2|110510.5|110485.5|110515|110490|110504.2|110479.2|28
1733384960000|2024-12-05 07:49:20|110507.8|110482.8|110494.2|110469.2|110507.8|110482.8|110493.7|110468.7|17
1733384970000|2024-12-05 07:49:30|110494|110469|110494.1|110469.1|110494.1|110469.1|110494|110469|2
1733384980000|2024-12-05 07:49:40|110494|110469|110489.7|110464.7|110494|110469|110487.4|110462.4|12
1733384990000|2024-12-05 07:49:50|110488.2|110463.2|110489.4|110464.4|110492.1|110467.1|110484.5|110459.5|19
1733385000000|2024-12-05 07:50:00|110488.3|110463.3|110483.4|110458.4|110488.3|110463.3|110477.4|110452.4|18
1733385010000|2024-12-05 07:50:10|110484.4|110459.4|110477.7|110452.7|110484.4|110459.4|110477|110452|14
1733385020000|2024-12-05 07:50:20|110477.8|110452.8|110478|110453|110478.1|110453.1|110471.8|110446.8|12
1733385030000|2024-12-05 07:50:30|110477.5|110452.5|110464.9|110439.9|110477.5|110452.5|110462.9|110437.9|30
1733385040000|2024-12-05 07:50:40|110465.9|110440.9|110467.1|110442.1|110471.8|110446.8|110464.3|110439.3|39
1733385050000|2024-12-05 07:50:50|110468.7|110443.7|110471.7|110446.7|110472.8|110447.8|110466.8|110441.8|22
1733385060000|2024-12-05 07:51:00|110472.9|110447.9|110486.5|110461.5|110487.8|110462.8|110472.9|110447.9|20
1733385070000|2024-12-05 07:51:10|110486.8|110461.8|110467|110442|110486.8|110461.8|110465.2|110440.2|21
1733385080000|2024-12-05 07:51:20|110467.1|110442.1|110464.7|110439.7|110469.8|110444.8|110464.1|110439.1|23
1733385090000|2024-12-05 07:51:30|110464.6|110439.6|110469.6|110444.6|110469.6|110444.6|110462.9|110437.9|13
1733385100000|2024-12-05 07:51:40|110469.7|110444.7|110468.3|110443.3|110469.7|110444.7|110467.4|110442.4|14
1733385110000|2024-12-05 07:51:50|110466.3|110441.3|110463.3|110438.3|110467.7|110442.7|110458.2|110433.2|21
1733385120000|2024-12-05 07:52:00|110462.3|110437.3|110461.2|110436.2|110471.8|110439.9|110458|110418.1|27
1733385130000|2024-12-05 07:52:10|110459.8|110434.8|110465.6|110440.6|110465.8|110440.8|110459.8|110434.8|14
1733385140000|2024-12-05 07:52:20|110466.7|110441.7|110453.9|110428.9|110466.7|110441.7|110450.6|110425.6|26
1733385150000|2024-12-05 07:52:30|110454.6|110429.6|110454.6|110429.6|110457.2|110432.2|110453|110428|19
1733385160000|2024-12-05 07:52:40|110454.5|110429.5|110456.5|110431.5|110456.6|110431.6|110454.5|110429.5|6
1733385170000|2024-12-05 07:52:50|110456.6|110431.6|110454.9|110429.9|110458.1|110433.1|110452.8|110427.8|15
1733385180000|2024-12-05 07:53:00|110452.4|110427.4|110453.6|110428.6|110455.3|110430.3|110446.7|110421.7|24
1733385190000|2024-12-05 07:53:10|110453.4|110428.4|110454.3|110429.3|110455.1|110430.1|110451.7|110426.7|24
1733385200000|2024-12-05 07:53:20|110454.6|110429.6|110459.2|110434.2|110468.8|110443.8|110453|110428|19
1733385210000|2024-12-05 07:53:30|110459.1|110434.1|110460.6|110435.6|110460.7|110435.7|110459|110434|8
1733385220000|2024-12-05 07:53:40|110460.1|110435.1|110455.7|110430.7|110460.1|110435.1|110449.4|110424.4|16
1733385230000|2024-12-05 07:53:50|110456.8|110431.8|110461.7|110436.7|110461.7|110436.7|110456.8|110431.8|9
1733385240000|2024-12-05 07:54:00|110461.2|110436.2|110455.9|110430.9|110463|110438|110454|110429|17
1733385250000|2024-12-05 07:54:10|110455.7|110430.7|110452.9|110427.9|110455.7|110430.7|110452.9|110427.9|17
1733385260000|2024-12-05 07:54:20|110451.7|110426.7|110432.1|110407.1|110452.8|110427.8|110430.2|110405.2|23
1733385270000|2024-12-05 07:54:30|110432.7|110407.7|110430.7|110405.7|110433.3|110408.3|110427.9|110402.9|10
1733385280000|2024-12-05 07:54:40|110431.7|110406.7|110431.2|110406.2|110431.7|110406.7|110425.7|110400.7|14
1733385290000|2024-12-05 07:54:50|110431.4|110406.4|110421.1|110396.1|110433.5|110408.5|110420.3|110395.3|17
1733385300000|2024-12-05 07:55:00|110422.6|110397.6|110427.1|110402.1|110427.1|110402.1|110422.6|110397.6|17
1733385310000|2024-12-05 07:55:10|110426.3|110401.3|110416.2|110391.2|110426.3|110401.3|110413.4|110388.4|25
1733385320000|2024-12-05 07:55:20|110416.1|110391.1|110409.2|110384.2|110416.1|110391.1|110399.7|110374.7|21
1733385330000|2024-12-05 07:55:30|110409|110384|110398|110373|110409.6|110384.6|110397.2|110372.2|18
1733385340000|2024-12-05 07:55:40|110395.8|110370.8|110398.3|110373.3|110398.3|110373.3|110395.8|110370.8|5
1733385350000|2024-12-05 07:55:50|110398.2|110373.2|110398|110373|110398.2|110373.2|110396.3|110371.3|7
1733385360000|2024-12-05 07:56:00|110396.3|110371.3|110380.3|110355.3|110396.4|110371.4|110380.1|110355.1|32
1733385370000|2024-12-05 07:56:10|110377.4|110352.4|110392.2|110367.2|110396|110371|110377|110352|22
1733385380000|2024-12-05 07:56:20|110393.2|110368.2|110397.3|110372.3|110397.9|110372.9|110393.2|110368.2|22
1733385390000|2024-12-05 07:56:30|110397.5|110372.5|110409.5|110384.5|110409.5|110384.5|110397.5|110372.5|19
1733385400000|2024-12-05 07:56:40|110409.4|110384.4|110412.4|110387.4|110413.7|110388.7|110408.5|110383.5|15
1733385410000|2024-12-05 07:56:50|110410.4|110385.4|110413.5|110388.5|110413.5|110388.5|110410.1|110385.1|11
1733385420000|2024-12-05 07:57:00|110414.9|110389.9|110422.3|110397.3|110425.2|110400.2|110414.8|110389.8|21
1733385430000|2024-12-05 07:57:10|110422.4|110397.4|110446.5|110421.5|110446.7|110421.7|110422.4|110397.4|37
1733385440000|2024-12-05 07:57:20|110446.1|110421.1|110462.9|110437.9|110470.5|110445.5|110446.1|110421.1|26
1733385450000|2024-12-05 07:57:30|110463.5|110438.5|110475.1|110450.1|110478.1|110453.1|110463.5|110438.5|13
1733385460000|2024-12-05 07:57:40|110474.8|110449.8|110482.3|110457.3|110482.3|110457.3|110474|110449|11
1733385470000|2024-12-05 07:57:50|110482.2|110457.2|110452.8|110427.8|110482.2|110457.2|110450.8|110425.8|17
1733385480000|2024-12-05 07:58:00|110452|110427|110443.8|110418.8|110455.5|110430.5|110440.2|110415.2|18
1733385490000|2024-12-05 07:58:10|110444.1|110419.1|110430.7|110405.7|110444.5|110419.5|110422.2|110397.2|31
1733385500000|2024-12-05 07:58:20|110430|110405|110420.6|110395.6|110430.7|110405.7|110419.4|110394.4|15
1733385510000|2024-12-05 07:58:30|110419.9|110394.9|110419.6|110394.6|110422.2|110397.2|110417.9|110392.9|13
1733385520000|2024-12-05 07:58:40|110419.2|110394.2|110418.6|110393.6|110421.5|110396.5|110418.6|110393.6|12
1733385530000|2024-12-05 07:58:50|110418.9|110393.9|110416.5|110391.5|110419.3|110394.3|110416.4|110391.4|13
1733385540000|2024-12-05 07:59:00|110415.9|110390.9|110416.2|110391.2|110417.9|110392.9|110414.6|110389.6|19
1733385550000|2024-12-05 07:59:10|110416.8|110391.8|110408.4|110383.4|110416.8|110391.8|110397.9|110372.9|33
1733385560000|2024-12-05 07:59:20|110411.9|110386.9|110411.7|110386.7|110415.8|110390.8|110410.7|110385.7|28
1733385570000|2024-12-05 07:59:30|110414.6|110389.6|110425.4|110400.4|110427.1|110402.1|110412.8|110387.8|22
1733385580000|2024-12-05 07:59:40|110429|110404|110415.7|110390.7|110429|110404|110415.7|110390.7|23
1733385590000|2024-12-05 07:59:50|110416.8|110391.8|110411.4|110386.4|110420.9|110395.9|110411.4|110386.4|21
1733385600000|2024-12-05 08:00:00|110411.5|110386.5|110387.7|110362.7|110420.4|110395.4|110380.6|110355.6|53
1733385610000|2024-12-05 08:00:10|110387.3|110362.3|110376.9|110351.9|110398.5|110373.5|110374.5|110349.5|27
1733385620000|2024-12-05 08:00:20|110375.9|110350.9|110373.2|110348.2|110377|110352|110368.5|110343.5|22
1733385630000|2024-12-05 08:00:30|110367.3|110342.3|110369.9|110344.9|110375.4|110350.4|110366.9|110341.9|23
1733385640000|2024-12-05 08:00:40|110371|110346|110381.6|110356.6|110385.4|110360.4|110371|110346|21
1733385650000|2024-12-05 08:00:50|110382.2|110357.2|110379.5|110354.5|110384.1|110359.1|110377.9|110352.9|17
1733385660000|2024-12-05 08:01:00|110379.7|110354.7|110389.8|110364.8|110390.7|110365.7|110375.7|110350.7|32
1733385670000|2024-12-05 08:01:10|110390|110365|110400.9|110375.9|110419.2|110394.2|110382.9|110357.9|33
1733385680000|2024-12-05 08:01:20|110399.5|110374.5|110388.4|110363.4|110399.5|110374.5|110384.1|110359.1|20
1733385690000|2024-12-05 08:01:30|110389.9|110364.9|110385.4|110360.4|110389.9|110364.9|110381.1|110356.1|24
1733385700000|2024-12-05 08:01:40|110386|110361|110369.5|110344.5|110391.4|110366.4|110366.5|110341.5|36
1733385710000|2024-12-05 08:01:50|110369.8|110344.8|110361.1|110336.1|110371.2|110346.2|110357.4|110332.4|26
1733385720000|2024-12-05 08:02:00|110361.3|110336.3|110356.3|110331.3|110366.4|110341.4|110356.3|110331.3|33
1733385730000|2024-12-05 08:02:10|110348.3|110323.3|110345.4|110320.4|110348.3|110323.3|110342.4|110317.4|22
1733385740000|2024-12-05 08:02:20|110345.6|110320.6|110336|110311|110357.5|110332.5|110336|110311|34
1733385750000|2024-12-05 08:02:30|110335.9|110310.9|110327.6|110302.6|110335.9|110310.9|110327.6|110302.6|15
1733385760000|2024-12-05 08:02:40|110328.7|110303.7|110317.3|110292.3|110328.9|110303.9|110309.3|110284.3|23
1733385770000|2024-12-05 08:02:50|110317.6|110292.6|110305.7|110280.7|110319.5|110294.5|110301.6|110276.6|28
1733385780000|2024-12-05 08:03:00|110295.8|110270.8|110310.7|110285.7|110311.6|110286.6|110281.6|110256.6|39
1733385790000|2024-12-05 08:03:10|110310.8|110285.8|110317.5|110292.5|110321.4|110296.4|110310.8|110285.8|26
1733385800000|2024-12-05 08:03:20|110316.4|110291.4|110301.8|110276.8|110317.8|110292.8|110301.8|110276.8|14
1733385810000|2024-12-05 08:03:30|110301.5|110276.5|110299.2|110274.2|110303.4|110278.4|110297.6|110272.6|20
1733385820000|2024-12-05 08:03:40|110299.4|110274.4|110278.8|110253.8|110299.4|110274.4|110263.8|110238.8|33
1733385830000|2024-12-05 08:03:50|110277.3|110252.3|110276.7|110251.7|110281.2|110256.2|110275.2|110250.2|29
1733385840000|2024-12-05 08:04:00|110277.8|110252.8|110308.9|110283.9|110309.6|110284.6|110277.8|110252.8|25
1733385850000|2024-12-05 08:04:10|110309.9|110284.9|110313.2|110288.2|110313.2|110288.2|110278.9|110253.9|32
1733385860000|2024-12-05 08:04:20|110314.4|110289.4|110324.5|110299.5|110324.5|110299.5|110311|110286|28
1733385870000|2024-12-05 08:04:30|110325.9|110300.9|110341.8|110316.8|110341.8|110316.8|110325.6|110300.6|23
1733385880000|2024-12-05 08:04:40|110340.6|110315.6|110325.4|110300.4|110340.8|110315.8|110322|110297|22
1733385890000|2024-12-05 08:04:50|110325.1|110300.1|110327|110302|110331.7|110306.7|110323.9|110298.9|21
1733385900000|2024-12-05 08:05:00|110328.8|110303.8|110344.8|110319.8|110344.8|110319.8|110327.7|110302.7|20
1733385910000|2024-12-05 08:05:10|110343.6|110318.6|110350.2|110325.2|110352.6|110327.6|110342.2|110317.2|17
1733385920000|2024-12-05 08:05:20|110349.7|110324.7|110351|110326|110351.1|110326.1|110341.2|110316.2|23
1733385930000|2024-12-05 08:05:30|110350.7|110325.7|110351.1|110326.1|110352.6|110327.6|110350.5|110325.5|12
1733385940000|2024-12-05 08:05:40|110351|110326|110352.3|110327.3|110352.3|110327.3|110351|110326|5
1733385950000|2024-12-05 08:05:50|110351.5|110326.5|110352.7|110327.7|110356.1|110331.1|110350.2|110325.2|14
1733385960000|2024-12-05 08:06:00|110353.1|110328.1|110360.6|110335.6|110360.6|110335.6|110353.1|110328.1|11
1733385970000|2024-12-05 08:06:10|110359.3|110334.3|110353.2|110328.2|110360.1|110335.1|110351.5|110326.5|16
1733385980000|2024-12-05 08:06:20|110354.2|110329.2|110353.9|110328.9|110358.7|110333.7|110353.9|110328.9|19
1733385990000|2024-12-05 08:06:30|110353.8|110328.8|110367.1|110342.1|110367.1|110342.1|110353.2|110328.2|19
1733386000000|2024-12-05 08:06:40|110365.9|110340.9|110373.6|110348.6|110378.8|110353.8|110365.2|110340.2|25
1733386010000|2024-12-05 08:06:50|110374.4|110349.4|110366.2|110341.2|110374.4|110349.4|110366.2|110341.2|23
1733386020000|2024-12-05 08:07:00|110365|110340|110362.5|110337.5|110369.7|110344.7|110359.7|110334.7|32
1733386030000|2024-12-05 08:07:10|110361.3|110336.3|110359.3|110334.3|110373.7|110348.7|110354.4|110329.4|27
1733386040000|2024-12-05 08:07:20|110361.6|110336.6|110389.7|110364.7|110396.1|110371.1|110358.9|110333.9|43
1733386050000|2024-12-05 08:07:30|110389.2|110364.2|110381.6|110356.6|110394|110369|110381.4|110356.4|30
1733386060000|2024-12-05 08:07:40|110381.3|110356.3|110383.3|110358.3|110383.3|110358.3|110377.6|110352.6|12
1733386070000|2024-12-05 08:07:50|110385.4|110360.4|110372|110347|110390.8|110365.8|110367.5|110342.5|26
1733386080000|2024-12-05 08:08:00|110371|110346|110384.5|110359.5|110387.2|110362.2|110370.5|110345.5|29
1733386090000|2024-12-05 08:08:10|110384.6|110359.6|110380.2|110355.2|110384.6|110359.6|110380.2|110355.2|11
1733386100000|2024-12-05 08:08:20|110381.1|110356.1|110376.6|110351.6|110381.6|110356.6|110376.6|110351.6|9
1733386110000|2024-12-05 08:08:30|110377.4|110352.4|110381.3|110356.3|110381.3|110356.3|110376.9|110351.9|11
1733386120000|2024-12-05 08:08:40|110379.9|110354.9|110385|110360|110387|110362|110367.2|110342.2|29
1733386130000|2024-12-05 08:08:50|110385.4|110360.4|110385.7|110360.7|110387.3|110362.3|110381.5|110356.5|18
1733386140000|2024-12-05 08:09:00|110383.7|110358.7|110371.7|110346.7|110383.7|110358.7|110368.4|110343.4|17
1733386150000|2024-12-05 08:09:10|110373.6|110348.6|110376.2|110351.2|110377.4|110352.4|110370|110345|25
1733386160000|2024-12-05 08:09:20|110375.6|110350.6|110377.9|110352.9|110378.2|110353.2|110375.6|110350.6|9
1733386170000|2024-12-05 08:09:30|110378.1|110353.1|110371.5|110346.5|110378.2|110353.2|110364.4|110339.4|21
1733386180000|2024-12-05 08:09:40|110372.4|110347.4|110382.6|110357.6|110382.6|110357.6|110367.6|110342.6|18
1733386190000|2024-12-05 08:09:50|110384.2|110359.2|110393.3|110368.3|110397.5|110372.5|110383.8|110358.8|32
1733386200000|2024-12-05 08:10:00|110395.2|110370.2|110411.1|110386.1|110411.5|110386.5|110395.2|110370.2|44
1733386210000|2024-12-05 08:10:10|110410.1|110385.1|110402.1|110377.1|110413.4|110388.4|110400.9|110375.9|28
1733386220000|2024-12-05 08:10:20|110401|110376|110410.6|110385.6|110410.6|110385.6|110396.8|110371.8|29
1733386230000|2024-12-05 08:10:30|110412|110387|110408|110383|110412.7|110387.7|110407.2|110382.2|21
1733386240000|2024-12-05 08:10:40|110409.1|110384.1|110407.5|110382.5|110410.6|110385.6|110402.7|110377.7|16
1733386250000|2024-12-05 08:10:50|110406.5|110381.5|110402.4|110377.4|110408.9|110383.9|110400.6|110375.6|26
1733386260000|2024-12-05 08:11:00|110403|110378|110415.2|110390.2|110418.8|110393.8|110395.2|110370.2|37
1733386270000|2024-12-05 08:11:10|110416.1|110391.1|110417.8|110392.8|110422.3|110397.3|110416.1|110391.1|15
1733386280000|2024-12-05 08:11:20|110419|110394|110433.5|110408.5|110433.5|110408.5|110419|110394|19
1733386290000|2024-12-05 08:11:30|110434|110409|110444.6|110419.6|110446.9|110421.9|110434|110409|11
1733386300000|2024-12-05 08:11:40|110443.5|110418.5|110445.9|110420.9|110448.2|110423.2|110441.9|110416.9|17
1733386310000|2024-12-05 08:11:50|110445.6|110420.6|110459|110434|110467.4|110442.4|110445.6|110420.6|22
1733386320000|2024-12-05 08:12:00|110458.7|110433.7|110463.6|110438.6|110467.8|110442.8|110457.6|110432.6|34
1733386330000|2024-12-05 08:12:10|110464.1|110439.1|110468.7|110443.7|110470.6|110445.6|110464.1|110439.1|21
1733386340000|2024-12-05 08:12:20|110470|110445|110466.9|110416.9|110478.6|110453.6|110455.9|110416.4|30
1733386350000|2024-12-05 08:12:30|110468.5|110418.5|110471.1|110421.1|110475.8|110425.8|110468.5|110418.5|23
1733386360000|2024-12-05 08:12:40|110470.3|110420.3|110468.9|110418.9|110470.3|110420.3|110464.5|110414.5|23
1733386370000|2024-12-05 08:12:50|110469|110419|110467.2|110417.2|110469.6|110419.6|110465.6|110415.6|12
1733386380000|2024-12-05 08:13:00|110471.8|110421.8|110465.3|110415.3|110472|110422|110465.3|110415.3|13
1733386390000|2024-12-05 08:13:10|110465.4|110415.4|110465.9|110415.9|110466.7|110416.7|110465|110415|9
1733386400000|2024-12-05 08:13:20|110467.6|110417.6|110472.1|110422.1|110472.8|110422.8|110467.6|110417.6|17
1733386410000|2024-12-05 08:13:30|110472|110422|110470.5|110420.5|110475.6|110425.6|110470.5|110420.5|21
1733386420000|2024-12-05 08:13:40|110470.7|110420.7|110474.8|110424.8|110478|110428|110470.7|110420.7|16
1733386430000|2024-12-05 08:13:50|110474.2|110424.2|110470.1|110420.1|110474.7|110424.7|110465.7|110415.7|22
1733386440000|2024-12-05 08:14:00|110469.7|110419.7|110453.1|110403.1|110469.7|110419.7|110453.1|110403.1|31
1733386450000|2024-12-05 08:14:10|110453.6|110403.6|110451.2|110401.2|110455.5|110405.5|110451.2|110401.2|16
1733386460000|2024-12-05 08:14:20|110453.1|110403.1|110457.8|110407.8|110459.9|110409.9|110451.4|110401.4|18
1733386470000|2024-12-05 08:14:30|110458.8|110408.8|110452.5|110402.5|110460.2|110410.2|110446.5|110396.5|28
1733386480000|2024-12-05 08:14:40|110451.8|110401.8|110461.5|110411.5|110462.3|110412.3|110446.9|110396.9|28
1733386490000|2024-12-05 08:14:50|110462|110412|110462.1|110412.1|110464.8|110414.8|110461.5|110411.5|11
1733386500000|2024-12-05 08:15:00|110461.7|110411.7|110471.2|110421.2|110472.5|110422.5|110461.1|110411.1|16
1733386510000|2024-12-05 08:15:10|110470.8|110420.8|110482.5|110432.5|110484.5|110434.5|110470.7|110420.7|16
1733386520000|2024-12-05 08:15:20|110483.3|110433.3|110504.8|110454.8|110505.1|110455.1|110483.3|110433.3|17
1733386530000|2024-12-05 08:15:30|110505.5|110455.5|110492.7|110442.7|110505.5|110455.5|110491.6|110441.6|29
1733386540000|2024-12-05 08:15:40|110491.9|110441.9|110505.2|110455.2|110505.2|110455.2|110491.1|110441.1|17
1733386550000|2024-12-05 08:15:50|110504.4|110454.4|110508.5|110458.5|110509.6|110459.6|110504.4|110454.4|13
1733386560000|2024-12-05 08:16:00|110507|110457|110505.4|110455.4|110508.7|110458.7|110500.5|110450.5|22
1733386570000|2024-12-05 08:16:10|110505.5|110455.5|110508.7|110458.7|110509.7|110459.7|110503.4|110453.4|21
1733386580000|2024-12-05 08:16:20|110509|110459|110506.6|110456.6|110509|110459|110505.6|110455.6|14
1733386590000|2024-12-05 08:16:30|110505.2|110455.2|110492.1|110442.1|110505.2|110455.2|110489.6|110439.6|16
1733386600000|2024-12-05 08:16:40|110492.5|110442.5|110492.6|110442.6|110493|110443|110488.6|110438.6|19
1733386610000|2024-12-05 08:16:50|110492.2|110442.2|110484.7|110434.7|110492.2|110442.2|110484.7|110434.7|15
1733386620000|2024-12-05 08:17:00|110484.5|110434.5|110484.3|110434.3|110486.9|110436.9|110481.1|110431.1|13
1733386630000|2024-12-05 08:17:10|110487.6|110437.6|110483.2|110433.2|110488.4|110438.4|110482.4|110432.4|15
1733386640000|2024-12-05 08:17:20|110482.3|110432.3|110491.7|110441.7|110493|110443|110480.9|110430.9|23
1733386650000|2024-12-05 08:17:30|110492.4|110442.4|110481.9|110431.9|110492.4|110442.4|110481.9|110431.9|17
1733386660000|2024-12-05 08:17:40|110481.1|110431.1|110469.2|110419.2|110482.8|110432.8|110468.2|110418.2|20
1733386670000|2024-12-05 08:17:50|110469|110419|110465.7|110415.7|110475|110425|110464.1|110414.1|20
1733386680000|2024-12-05 08:18:00|110464.1|110414.1|110445.5|110395.5|110464.1|110414.1|110442.7|110392.7|36
1733386690000|2024-12-05 08:18:10|110446.1|110396.1|110451.7|110401.7|110451.9|110401.9|110445.3|110395.3|9
1733386700000|2024-12-05 08:18:20|110453.2|110403.2|110446.6|110396.6|110460.4|110410.4|110446.6|110396.6|24
1733386710000|2024-12-05 08:18:30|110447.1|110397.1|110457.2|110407.2|110457.5|110407.5|110447.1|110397.1|27
1733386720000|2024-12-05 08:18:40|110456|110406|110457.6|110407.6|110460|110410|110453.4|110403.4|25
1733386730000|2024-12-05 08:18:50|110459.1|110409.1|110473.1|110423.1|110473.1|110423.1|110458.8|110408.8|27
1733386740000|2024-12-05 08:19:00|110475.5|110425.5|110507.2|110457.2|110507.2|110457.2|110475.5|110425.5|37
1733386750000|2024-12-05 08:19:10|110507.6|110457.6|110508.7|110458.7|110513.1|110463.1|110507.6|110457.6|22
1733386760000|2024-12-05 08:19:20|110505.1|110455.1|110520.2|110470.2|110520.5|110470.5|110505.1|110455.1|30
1733386770000|2024-12-05 08:19:30|110520.9|110470.9|110466.9|110416.9|110523.5|110473.5|110466.9|110416.9|31
1733386780000|2024-12-05 08:19:40|110467.2|110417.2|110465.3|110415.3|110469.1|110419.1|110464.9|110414.9|18
1733386790000|2024-12-05 08:19:50|110466.5|110416.5|110458.3|110408.3|110468.2|110418.2|110458.3|110408.3|31
1733386800000|2024-12-05 08:20:00|110459.3|110409.3|110458|110408|110462|110412|110458|110408|18
1733386810000|2024-12-05 08:20:10|110458.2|110408.2|110436.1|110411.1|110459.9|110415.8|110436.1|110408.1|26
1733386820000|2024-12-05 08:20:20|110436|110411|110443.8|110418.8|110445.5|110420.5|110436|110411|23
1733386830000|2024-12-05 08:20:30|110442.9|110417.9|110444.9|110419.9|110446.6|110421.6|110439.3|110414.3|26
1733386840000|2024-12-05 08:20:40|110445|110420|110441.1|110416.1|110446|110421|110435.8|110410.8|22
1733386850000|2024-12-05 08:20:50|110439.9|110414.9|110440.5|110415.5|110444.2|110419.2|110437.1|110412.1|30
1733386860000|2024-12-05 08:21:00|110440.2|110415.2|110439.8|110414.8|110440.2|110415.2|110439.6|110414.6|6
1733386870000|2024-12-05 08:21:10|110440.2|110415.2|110454|110429|110455.5|110430.5|110436.2|110411.2|19
1733386880000|2024-12-05 08:21:20|110455|110430|110448.8|110423.8|110455.4|110430.4|110446.2|110421.2|27
1733386890000|2024-12-05 08:21:30|110449|110424|110445.5|110420.5|110449.6|110424.6|110445.5|110420.5|16
1733386900000|2024-12-05 08:21:40|110448.6|110423.6|110439.2|110414.2|110455.1|110430.1|110437.6|110412.6|25
1733386910000|2024-12-05 08:21:50|110439.1|110414.1|110441.9|110416.9|110447.5|110422.5|110439.1|110414.1|14
1733386920000|2024-12-05 08:22:00|110442.3|110417.3|110441.5|110416.5|110442.4|110417.4|110440.9|110415.9|8
1733386930000|2024-12-05 08:22:10|110447.1|110422.1|110472.3|110422.3|110473.8|110434.9|110447.1|110415.9|24
1733386940000|2024-12-05 08:22:20|110471.2|110421.2|110459|110409|110471.8|110421.8|110459|110409|19
1733386950000|2024-12-05 08:22:30|110459.1|110409.1|110449.1|110399.1|110459.1|110409.1|110447.5|110397.5|19
1733386960000|2024-12-05 08:22:40|110448.9|110398.9|110436.7|110386.7|110450.1|110400.1|110436.6|110386.6|24
1733386970000|2024-12-05 08:22:50|110436.4|110386.4|110426.5|110401.5|110438.4|110405.9|110424.6|110385.2|18
1733386980000|2024-12-05 08:23:00|110428.1|110403.1|110418.6|110393.6|110428.9|110403.9|110411.3|110386.3|21
1733386990000|2024-12-05 08:23:10|110418.1|110393.1|110407|110382|110426.2|110401.2|110407|110382|25
1733387000000|2024-12-05 08:23:20|110407.4|110382.4|110406.6|110381.6|110407.7|110382.7|110406.5|110381.5|10
1733387010000|2024-12-05 08:23:30|110406.8|110381.8|110401.6|110376.6|110407|110382|110400.9|110375.9|19
1733387020000|2024-12-05 08:23:40|110396.8|110371.8|110399.2|110374.2|110399.2|110374.2|110390.9|110365.9|22
1733387030000|2024-12-05 08:23:50|110399.6|110374.6|110409.9|110384.9|110409.9|110384.9|110398.8|110373.8|22
1733387040000|2024-12-05 08:24:00|110410|110385|110417.9|110392.9|110418.1|110393.1|110410|110385|15
1733387050000|2024-12-05 08:24:10|110417.6|110392.6|110406.1|110381.1|110418.5|110393.5|110404.8|110379.8|19
1733387060000|2024-12-05 08:24:20|110406.2|110381.2|110397|110372|110406.6|110381.6|110397|110372|18
1733387070000|2024-12-05 08:24:30|110397.1|110372.1|110406.5|110381.5|110407.2|110382.2|110396.4|110371.4|14
1733387080000|2024-12-05 08:24:40|110404.2|110379.2|110392.1|110367.1|110404.2|110379.2|110385.7|110360.7|16
1733387090000|2024-12-05 08:24:50|110392.2|110367.2|110391.2|110366.2|110392.2|110367.2|110391.1|110366.1|7
1733387100000|2024-12-05 08:25:00|110388.4|110363.4|110391.9|110366.9|110393.2|110368.2|110388.4|110363.4|12
1733387110000|2024-12-05 08:25:10|110391.4|110366.4|110393.1|110368.1|110394.3|110369.3|110391.4|110366.4|9
1733387120000|2024-12-05 08:25:20|110394.4|110369.4|110395.2|110370.2|110396.6|110371.6|110390.1|110365.1|12
1733387130000|2024-12-05 08:25:30|110395|110370|110390.1|110365.1|110395|110370|110384.2|110359.2|18
1733387140000|2024-12-05 08:25:40|110388.7|110363.7|110381.7|110356.7|110388.7|110363.7|110379|110354|22
1733387150000|2024-12-05 08:25:50|110382.3|110357.3|110369.9|110344.9|110382.4|110357.4|110369.9|110344.9|16
1733387160000|2024-12-05 08:26:00|110369.3|110344.3|110369.1|110344.1|110370.4|110345.4|110369.1|110344.1|6
1733387170000|2024-12-05 08:26:10|110368.2|110343.2|110372.7|110347.7|110372.7|110347.7|110361.8|110336.8|22
1733387180000|2024-12-05 08:26:20|110372.6|110347.6|110367.7|110342.7|110372.6|110347.6|110366.8|110341.8|17
1733387190000|2024-12-05 08:26:30|110366.3|110341.3|110362.4|110337.4|110367.8|110342.8|110361.7|110336.7|32
1733387200000|2024-12-05 08:26:40|110363.6|110338.6|110377.4|110352.4|110381.8|110356.8|110363.6|110338.6|21
1733387210000|2024-12-05 08:26:50|110377.1|110352.1|110396.6|110371.6|110398.9|110373.9|110377.1|110352.1|23
1733387220000|2024-12-05 08:27:00|110396.3|110371.3|110389.6|110364.6|110398.8|110373.8|110389.6|110364.6|14
1733387230000|2024-12-05 08:27:10|110389.7|110364.7|110376.6|110351.6|110393.3|110368.3|110368.4|110343.4|22
1733387240000|2024-12-05 08:27:20|110379.7|110354.7|110394.9|110369.9|110396.3|110371.3|110376.4|110351.4|37
1733387250000|2024-12-05 08:27:30|110396.6|110371.6|110388|110363|110401.7|110376.7|110383.9|110358.9|25
1733387260000|2024-12-05 08:27:40|110388.5|110363.5|110383.5|110358.5|110390.9|110365.9|110381|110356|13
1733387270000|2024-12-05 08:27:50|110383.2|110358.2|110377|110352|110384.4|110359.4|110375.3|110350.3|19
1733387280000|2024-12-05 08:28:00|110373|110348|110369.5|110344.5|110373|110348|110369.5|110344.5|8
1733387290000|2024-12-05 08:28:10|110369.4|110344.4|110368.3|110343.3|110369.4|110344.4|110367.2|110342.2|8
1733387300000|2024-12-05 08:28:20|110368.4|110343.4|110380.5|110355.5|110384.1|110359.1|110368.3|110343.3|23
1733387310000|2024-12-05 08:28:30|110379.3|110354.3|110380.4|110355.4|110381.9|110356.9|110375.2|110350.2|31
1733387320000|2024-12-05 08:28:40|110382.1|110357.1|110384.4|110359.4|110384.6|110359.6|110382.1|110357.1|15
1733387330000|2024-12-05 08:28:50|110384.5|110359.5|110385.6|110360.6|110388.2|110363.2|110384.4|110359.4|10
1733387340000|2024-12-05 08:29:00|110387.5|110362.5|110396.8|110371.8|110396.9|110371.9|110386.4|110361.4|17
1733387350000|2024-12-05 08:29:10|110396.4|110371.4|110410.3|110385.3|110410.3|110385.3|110396.2|110371.2|15
1733387360000|2024-12-05 08:29:20|110412.5|110387.5|110411.9|110386.9|110413.6|110388.6|110411.1|110386.1|10
1733387370000|2024-12-05 08:29:30|110411.4|110386.4|110399.5|110374.5|110419.2|110394.2|110389.8|110364.8|19
1733387380000|2024-12-05 08:29:40|110400.2|110375.2|110402|110377|110402.3|110377.3|110384|110359|24
1733387390000|2024-12-05 08:29:50|110402.1|110377.1|110404.6|110379.6|110407|110382|110399|110374|14
1733387400000|2024-12-05 08:30:00|110403.9|110378.9|110401.6|110376.6|110405.7|110380.7|110396.7|110371.7|18
1733387410000|2024-12-05 08:30:10|110401.8|110376.8|110401|110376|110410.3|110385.3|110392.5|110367.5|21
1733387420000|2024-12-05 08:30:20|110399.9|110374.9|110403.6|110378.6|110403.6|110378.6|110395|110370|18
1733387430000|2024-12-05 08:30:30|110404.2|110379.2|110403.3|110378.3|110410.6|110385.6|110399.4|110374.4|22
1733387440000|2024-12-05 08:30:40|110403.8|110378.8|110417.2|110392.2|110417.2|110392.2|110403.8|110378.8|16
1733387450000|2024-12-05 08:30:50|110417.3|110392.3|110414.3|110389.3|110417.3|110392.3|110414.2|110389.2|9
1733387460000|2024-12-05 08:31:00|110416|110391|110415.2|110390.2|110421.6|110396.6|110413.7|110388.7|27
1733387470000|2024-12-05 08:31:10|110415.6|110390.6|110425.9|110400.9|110425.9|110400.9|110415.2|110390.2|17
1733387480000|2024-12-05 08:31:20|110424.5|110399.5|110422|110397|110426.8|110401.8|110422|110397|10
1733387490000|2024-12-05 08:31:30|110421.8|110396.8|110419.5|110394.5|110422|110397|110419.5|110394.5|6
1733387500000|2024-12-05 08:31:40|110420.1|110395.1|110405.8|110380.8|110420.2|110395.2|110403.5|110378.5|12
1733387510000|2024-12-05 08:31:50|110404.3|110379.3|110403|110378|110404.3|110379.3|110401.7|110376.7|12
1733387520000|2024-12-05 08:32:00|110401.7|110376.7|110401.3|110376.3|110403.2|110378.2|110392.6|110367.6|17
1733387530000|2024-12-05 08:32:10|110401.1|110376.1|110414.1|110389.1|110414.8|110389.8|110401.1|110376.1|17
1733387540000|2024-12-05 08:32:20|110414|110389|110414|110389|110414.6|110389.6|110413.9|110388.9|6
1733387550000|2024-12-05 08:32:30|110413.9|110388.9|110412.8|110387.8|110413.9|110388.9|110412.8|110387.8|6
1733387560000|2024-12-05 08:32:40|110412.9|110387.9|110428.7|110403.7|110429.9|110404.9|110412.9|110387.9|21
1733387570000|2024-12-05 08:32:50|110428.8|110403.8|110428|110403|110429.2|110404.2|110425.8|110400.8|13
1733387580000|2024-12-05 08:33:00|110427.9|110402.9|110428.3|110403.3|110433.4|110408.4|110425.4|110400.4|17
1733387590000|2024-12-05 08:33:10|110426.1|110401.1|110432.8|110407.8|110432.8|110407.8|110426.1|110401.1|13
1733387600000|2024-12-05 08:33:20|110435.2|110410.2|110423.7|110398.7|110435.2|110410.2|110415.2|110390.2|18
1733387610000|2024-12-05 08:33:30|110423.8|110398.8|110434.9|110409.9|110434.9|110409.9|110423|110398|21
1733387620000|2024-12-05 08:33:40|110435.1|110410.1|110448.8|110423.8|110450.3|110425.3|110435.1|110410.1|28
1733387630000|2024-12-05 08:33:50|110448.4|110423.4|110459.4|110434.4|110465.4|110440.4|110447.5|110422.5|39
1733387640000|2024-12-05 08:34:00|110458.9|110433.9|110457.6|110432.6|110466.4|110441.4|110457.6|110432.6|25
1733387650000|2024-12-05 08:34:10|110459.2|110434.2|110459|110434|110459.2|110434.2|110458|110433|9
1733387660000|2024-12-05 08:34:20|110455.5|110430.5|110437.4|110412.4|110456.8|110431.8|110430.9|110405.9|34
1733387670000|2024-12-05 08:34:30|110438.6|110413.6|110426.3|110401.3|110438.6|110413.6|110426.3|110401.3|28
1733387680000|2024-12-05 08:34:40|110420.3|110395.3|110416|110391|110424.6|110399.6|110415.7|110390.7|22
1733387690000|2024-12-05 08:34:50|110415.9|110390.9|110422|110397|110428|110403|110415.9|110390.9|16
1733387700000|2024-12-05 08:35:00|110420.3|110395.3|110426.3|110401.3|110426.3|110401.3|110420|110395|17
1733387710000|2024-12-05 08:35:10|110427.7|110402.7|110427.5|110402.5|110428.5|110403.5|110421|110396|18
1733387720000|2024-12-05 08:35:20|110429|110404|110432.2|110407.2|110432.6|110407.6|110429|110404|14
1733387730000|2024-12-05 08:35:30|110432.3|110407.3|110423.1|110398.1|110432.6|110407.6|110423.1|110398.1|14
1733387740000|2024-12-05 08:35:40|110423.3|110398.3|110419.3|110394.3|110423.9|110398.9|110416.3|110391.3|18
1733387750000|2024-12-05 08:35:50|110419.4|110394.4|110408.9|110383.9|110421.3|110396.3|110407.9|110382.9|30
1733387760000|2024-12-05 08:36:00|110410.5|110385.5|110424|110399|110424|110399|110410.5|110385.5|16
1733387770000|2024-12-05 08:36:10|110424.7|110399.7|110419.6|110394.6|110428.1|110403.1|110418.2|110393.2|22
1733387780000|2024-12-05 08:36:20|110420.2|110395.2|110409.4|110384.4|110420.2|110395.2|110409.4|110384.4|17
1733387790000|2024-12-05 08:36:30|110409.1|110384.1|110384.5|110359.5|110409.1|110384.1|110383.3|110358.3|21
1733387800000|2024-12-05 08:36:40|110387.3|110362.3|110408.5|110383.5|110409.6|110384.6|110387.3|110362.3|13
1733387810000|2024-12-05 08:36:50|110407.1|110382.1|110409.1|110384.1|110413.7|110388.7|110407.1|110382.1|14
1733387820000|2024-12-05 08:37:00|110408.8|110383.8|110402.4|110377.4|110408.8|110383.8|110397.7|110372.7|25
1733387830000|2024-12-05 08:37:10|110402.8|110377.8|110396.2|110371.2|110407.6|110382.6|110396.2|110371.2|21
1733387840000|2024-12-05 08:37:20|110394.8|110369.8|110400.2|110375.2|110401.6|110376.6|110389.6|110364.6|13
1733387850000|2024-12-05 08:37:30|110399.7|110374.7|110403.1|110378.1|110404.4|110379.4|110389|110364|22
1733387860000|2024-12-05 08:37:40|110402.2|110377.2|110393.5|110368.5|110402.2|110377.2|110392.9|110367.9|27
1733387870000|2024-12-05 08:37:50|110390.2|110365.2|110383.2|110358.2|110390.2|110365.2|110379.3|110354.3|22
1733387880000|2024-12-05 08:38:00|110384.4|110359.4|110381.5|110356.5|110397.7|110372.7|110376.4|110351.4|31
1733387890000|2024-12-05 08:38:10|110384.3|110359.3|110388.7|110363.7|110388.7|110363.7|110383.1|110358.1|13
1733387900000|2024-12-05 08:38:20|110390.1|110365.1|110387.9|110362.9|110390.5|110365.5|110386.7|110361.7|21
1733387910000|2024-12-05 08:38:30|110388.5|110363.5|110397.3|110372.3|110399.3|110374.3|110388.5|110363.5|23
1733387920000|2024-12-05 08:38:40|110396.4|110371.4|110403.9|110378.9|110406.2|110381.2|110394.7|110369.7|24
1733387930000|2024-12-05 08:38:50|110402.8|110377.8|110400.1|110375.1|110404.5|110379.5|110397.2|110372.2|28
1733387940000|2024-12-05 08:39:00|110401.3|110376.3|110397.8|110372.8|110403.1|110378.1|110397.8|110372.8|24
1733387950000|2024-12-05 08:39:10|110397.2|110372.2|110399|110374|110400.2|110375.2|110397|110372|9
1733387960000|2024-12-05 08:39:20|110398.8|110373.8|110408.3|110383.3|110408.3|110383.3|110392|110367|29
1733387970000|2024-12-05 08:39:30|110408.6|110383.6|110405.1|110380.1|110408.8|110383.8|110403.1|110378.1|19
1733387980000|2024-12-05 08:39:40|110404.6|110379.6|110409.2|110384.2|110409.2|110384.2|110402.7|110377.7|11
1733387990000|2024-12-05 08:39:50|110409.1|110384.1|110402.3|110377.3|110409.1|110384.1|110398.1|110373.1|24
1733388000000|2024-12-05 08:40:00|110402.7|110377.7|110399.8|110374.8|110402.8|110377.8|110392.7|110367.7|16
1733388010000|2024-12-05 08:40:10|110399.5|110374.5|110397.7|110372.7|110400.3|110375.3|110395.5|110370.5|11
1733388020000|2024-12-05 08:40:20|110398.1|110373.1|110394.2|110369.2|110398.1|110373.1|110392.3|110367.3|25
1733388030000|2024-12-05 08:40:30|110395.5|110370.5|110411.5|110386.5|110411.5|110386.5|110395.5|110370.5|12
1733388040000|2024-12-05 08:40:40|110411.6|110386.6|110408.9|110383.9|110411.8|110386.8|110408.9|110383.9|5
1733388050000|2024-12-05 08:40:50|110409.9|110384.9|110393|110368|110409.9|110384.9|110391.7|110366.7|15
1733388060000|2024-12-05 08:41:00|110391.8|110366.8|110387.2|110362.2|110391.8|110366.8|110385|110360|14
1733388070000|2024-12-05 08:41:10|110387.5|110362.5|110394.1|110369.1|110394.1|110369.1|110386.6|110361.6|12
1733388080000|2024-12-05 08:41:20|110394.6|110369.6|110391.1|110366.1|110394.6|110369.6|110390.1|110365.1|15
1733388090000|2024-12-05 08:41:30|110391.3|110366.3|110390.7|110365.7|110394.9|110369.9|110388.6|110363.6|20
1733388100000|2024-12-05 08:41:40|110390.5|110365.5|110388|110363|110390.5|110365.5|110384.7|110359.7|15
1733388110000|2024-12-05 08:41:50|110388.1|110363.1|110381.6|110356.6|110388.1|110363.1|110381.6|110356.6|14
1733388120000|2024-12-05 08:42:00|110380.1|110355.1|110349.9|110324.9|110380.7|110355.7|110349.2|110324.2|30
1733388130000|2024-12-05 08:42:10|110351.2|110326.2|110351.1|110326.1|110356.6|110331.6|110348.9|110323.9|23
1733388140000|2024-12-05 08:42:20|110350.4|110325.4|110345.7|110320.7|110361.1|110336.1|110345.2|110320.2|29
1733388150000|2024-12-05 08:42:30|110345.9|110320.9|110359.1|110334.1|110359.3|110334.3|110345.8|110320.8|29
1733388160000|2024-12-05 08:42:40|110359.7|110334.7|110371.2|110346.2|110371.2|110346.2|110359.7|110334.7|16
1733388170000|2024-12-05 08:42:50|110371.3|110346.3|110376.1|110351.1|110379.2|110354.2|110371.3|110346.3|10
1733388180000|2024-12-05 08:43:00|110374.8|110349.8|110394.1|110369.1|110394.1|110369.1|110374.4|110349.4|18
1733388190000|2024-12-05 08:43:10|110396.6|110371.6|110394.7|110369.7|110397.3|110372.3|110394.3|110369.3|14
1733388200000|2024-12-05 08:43:20|110394.9|110369.9|110388.8|110363.8|110395.2|110370.2|110387.8|110362.8|15
1733388210000|2024-12-05 08:43:30|110388.6|110363.6|110382.8|110357.8|110388.6|110363.6|110376.3|110351.3|23
1733388220000|2024-12-05 08:43:40|110384.6|110359.6|110382.4|110357.4|110386.2|110361.2|110377.7|110352.7|29
1733388230000|2024-12-05 08:43:50|110382.9|110357.9|110399.1|110374.1|110401.3|110376.3|110382.9|110357.9|31
1733388240000|2024-12-05 08:44:00|110399|110374|110402.6|110377.6|110403.2|110378.2|110399|110374|10
1733388250000|2024-12-05 08:44:10|110402.3|110377.3|110401.1|110376.1|110407.9|110382.9|110398.9|110373.9|22
1733388260000|2024-12-05 08:44:20|110400.8|110375.8|110406.4|110381.4|110406.4|110381.4|110391.1|110366.1|20
1733388270000|2024-12-05 08:44:30|110407.4|110382.4|110405|110380|110407.4|110382.4|110400.8|110375.8|10
1733388280000|2024-12-05 08:44:40|110404.6|110379.6|110399.3|110374.3|110404.6|110379.6|110399.3|110374.3|15
1733388290000|2024-12-05 08:44:50|110399.5|110374.5|110399.4|110374.4|110407.1|110382.1|110398.9|110373.9|15
1733388300000|2024-12-05 08:45:00|110400.7|110375.7|110407.4|110382.4|110409.1|110384.1|110398.4|110373.4|15
1733388310000|2024-12-05 08:45:10|110407.6|110382.6|110404.5|110379.5|110407.6|110382.6|110403.4|110378.4|9
1733388320000|2024-12-05 08:45:20|110404.6|110379.6|110407.5|110382.5|110409.8|110384.8|110404.6|110379.6|14
1733388330000|2024-12-05 08:45:30|110409.4|110384.4|110409.4|110384.4|110410.5|110385.5|110408.5|110383.5|6
1733388340000|2024-12-05 08:45:40|110410.6|110385.6|110409.1|110384.1|110411.5|110386.5|110409|110384|10
1733388350000|2024-12-05 08:45:50|110411|110386|110406.7|110381.7|110411.4|110386.4|110404.6|110379.6|13
1733388360000|2024-12-05 08:46:00|110407.3|110382.3|110418.1|110393.1|110420.9|110395.9|110407.3|110382.3|16
1733388370000|2024-12-05 08:46:10|110417.7|110392.7|110414.1|110389.1|110426.9|110401.9|110414.1|110389.1|19
1733388380000|2024-12-05 08:46:20|110414.6|110389.6|110402.7|110377.7|110416|110391|110402.7|110377.7|16
1733388390000|2024-12-05 08:46:30|110402.5|110377.5|110403.2|110378.2|110403.8|110378.8|110398.1|110373.1|18
1733388400000|2024-12-05 08:46:40|110403.8|110378.8|110410.5|110385.5|110410.5|110385.5|110400.5|110375.5|12
1733388410000|2024-12-05 08:46:50|110409.9|110384.9|110403.5|110378.5|110411.3|110386.3|110403.2|110378.2|22
1733388420000|2024-12-05 08:47:00|110403.1|110378.1|110404.1|110379.1|110404.6|110379.6|110402.9|110377.9|13
1733388430000|2024-12-05 08:47:10|110403.4|110378.4|110391.9|110366.9|110403.4|110378.4|110391.9|110366.9|5
1733388440000|2024-12-05 08:47:20|110392.7|110367.7|110388.6|110363.6|110392.7|110367.7|110382.8|110357.8|24
1733388450000|2024-12-05 08:47:30|110388.3|110363.3|110387|110362|110389.2|110364.2|110385.1|110360.1|16
1733388460000|2024-12-05 08:47:40|110386.6|110361.6|110395.7|110370.7|110395.8|110370.8|110386.6|110361.6|14
1733388470000|2024-12-05 08:47:50|110394.7|110369.7|110391.6|110366.6|110394.7|110369.7|110391.6|110366.6|7
1733388480000|2024-12-05 08:48:00|110391.1|110366.1|110399.5|110374.5|110399.5|110374.5|110391.1|110366.1|8
1733388490000|2024-12-05 08:48:10|110398.2|110373.2|110389.1|110364.1|110398.2|110373.2|110387.3|110362.3|18
1733388500000|2024-12-05 08:48:20|110390.3|110365.3|110394.5|110369.5|110395.1|110370.1|110382.7|110357.7|19
1733388510000|2024-12-05 08:48:30|110391.4|110366.4|110390.5|110365.5|110391.4|110366.4|110390|110365|4
1733388520000|2024-12-05 08:48:40|110390.6|110365.6|110394.1|110369.1|110399.2|110374.2|110386.8|110361.8|15
1733388530000|2024-12-05 08:48:50|110394.5|110369.5|110389.4|110364.4|110394.8|110369.8|110388.9|110363.9|14
1733388540000|2024-12-05 08:49:00|110388.8|110363.8|110380.6|110355.6|110388.8|110363.8|110380.4|110355.4|17
1733388550000|2024-12-05 08:49:10|110380.3|110355.3|110389.4|110364.4|110392.9|110367.9|110380|110355|22
1733388560000|2024-12-05 08:49:20|110389.2|110364.2|110378.9|110353.9|110389.2|110364.2|110378.9|110353.9|23
1733388570000|2024-12-05 08:49:30|110380.2|110355.2|110380.9|110355.9|110384.9|110359.9|110380.2|110355.2|11
1733388580000|2024-12-05 08:49:40|110382.2|110357.2|110384.5|110359.5|110384.5|110359.5|110378.5|110353.5|15
1733388590000|2024-12-05 08:49:50|110385.8|110360.8|110395.3|110370.3|110395.5|110370.5|110384.5|110359.5|21
1733388600000|2024-12-05 08:50:00|110394.4|110369.4|110392.2|110367.2|110398.2|110373.2|110392.1|110367.1|23
1733388610000|2024-12-05 08:50:10|110393.5|110368.5|110387.7|110362.7|110396|110371|110387.7|110362.7|17
1733388620000|2024-12-05 08:50:20|110387.8|110362.8|110384.6|110359.6|110387.8|110362.8|110383.7|110358.7|5
1733388630000|2024-12-05 08:50:30|110386.3|110361.3|110378.9|110353.9|110386.3|110361.3|110378.1|110353.1|10
1733388640000|2024-12-05 08:50:40|110377.6|110352.6|110377.7|110352.7|110377.7|110352.7|110371.3|110346.3|13
1733388650000|2024-12-05 08:50:50|110376.6|110351.6|110369.4|110344.4|110376.7|110351.7|110366.6|110341.6|25
1733388660000|2024-12-05 08:51:00|110370.7|110345.7|110372.1|110347.1|110376.8|110351.8|110369.5|110344.5|25
1733388670000|2024-12-05 08:51:10|110371.2|110346.2|110375.3|110350.3|110377.4|110352.4|110371.2|110346.2|15
1733388680000|2024-12-05 08:51:20|110374.1|110349.1|110371.2|110346.2|110374.1|110349.1|110371.2|110346.2|5
1733388690000|2024-12-05 08:51:30|110371.1|110346.1|110371.3|110346.3|110374.2|110349.2|110371.1|110346.1|8
1733388700000|2024-12-05 08:51:40|110370.3|110345.3|110376.4|110351.4|110376.4|110351.4|110370.3|110345.3|3
1733388710000|2024-12-05 08:51:50|110376.5|110351.5|110385|110360|110386|110361|110376.5|110351.5|15
1733388720000|2024-12-05 08:52:00|110384|110359|110378.9|110353.9|110385.7|110360.7|110375.7|110350.7|16
1733388730000|2024-12-05 08:52:10|110378.6|110353.6|110366.6|110341.6|110378.6|110353.6|110366.3|110341.3|15
1733388740000|2024-12-05 08:52:20|110369.1|110344.1|110375.6|110350.6|110376.6|110351.6|110369.1|110344.1|11
1733388750000|2024-12-05 08:52:30|110375.5|110350.5|110390.6|110365.6|110390.6|110365.6|110375.1|110350.1|14
1733388760000|2024-12-05 08:52:40|110389.5|110364.5|110406.8|110381.8|110408.8|110383.8|110388|110363|21
1733388770000|2024-12-05 08:52:50|110405|110380|110405.8|110380.8|110405.8|110380.8|110403.7|110378.7|9
1733388780000|2024-12-05 08:53:00|110405.4|110380.4|110406.2|110381.2|110408.9|110383.9|110404.7|110379.7|21
1733388790000|2024-12-05 08:53:10|110406.1|110381.1|110406.2|110381.2|110406.2|110381.2|110406.1|110381.1|2
1733388800000|2024-12-05 08:53:20|110406.8|110381.8|110421.2|110396.2|110425.1|110400.1|110406.8|110381.8|19
1733388810000|2024-12-05 08:53:30|110422.3|110397.3|110438.9|110413.9|110439.7|110414.7|110420.4|110395.4|29
1733388820000|2024-12-05 08:53:40|110439.5|110414.5|110439.9|110414.9|110446.1|110421.1|110439.2|110414.2|18
1733388830000|2024-12-05 08:53:50|110438.8|110413.8|110454.3|110429.3|110454.9|110429.9|110438.3|110413.3|31
1733388840000|2024-12-05 08:54:00|110453|110428|110460.5|110435.5|110462.4|110437.4|110449.7|110424.7|32
1733388850000|2024-12-05 08:54:10|110460.8|110435.8|110446.6|110421.6|110461.1|110436.1|110444.3|110419.3|17
1733388860000|2024-12-05 08:54:20|110447.9|110422.9|110448.2|110423.2|110452.6|110427.6|110447.9|110422.9|18
1733388870000|2024-12-05 08:54:30|110447.7|110422.7|110452.5|110427.5|110452.7|110427.7|110440.4|110415.4|17
1733388880000|2024-12-05 08:54:40|110450.8|110425.8|110448.8|110423.8|110450.8|110425.8|110446.5|110421.5|12
1733388890000|2024-12-05 08:54:50|110449.2|110424.2|110453.8|110428.8|110459.3|110434.3|110449.2|110424.2|20
1733388900000|2024-12-05 08:55:00|110457.3|110432.3|110456.3|110431.3|110462.3|110437.3|110455.3|110430.3|26
1733388910000|2024-12-05 08:55:10|110456.5|110431.5|110461.6|110436.6|110463.7|110438.7|110455.6|110430.6|35
1733388920000|2024-12-05 08:55:20|110461.7|110436.7|110457.9|110432.9|110461.9|110436.9|110457.5|110432.5|35
1733388930000|2024-12-05 08:55:30|110457.7|110432.7|110457.5|110432.5|110460.9|110435.9|110457.1|110432.1|9
1733388940000|2024-12-05 08:55:40|110456|110431|110442.1|110417.1|110457.6|110432.6|110441.3|110416.3|15
1733388950000|2024-12-05 08:55:50|110442.5|110417.5|110431.6|110406.6|110443.9|110418.9|110431.3|110406.3|23
1733388960000|2024-12-05 08:56:00|110434.2|110409.2|110430.2|110405.2|110436.3|110411.3|110430.2|110405.2|13
1733388970000|2024-12-05 08:56:10|110430|110405|110405.4|110380.4|110430|110405|110398.4|110373.4|21
1733388980000|2024-12-05 08:56:20|110403.9|110378.9|110412.7|110387.7|110413.9|110388.9|110401.3|110376.3|17
1733388990000|2024-12-05 08:56:30|110413.8|110388.8|110424.5|110399.5|110424.5|110399.5|110413.3|110388.3|14
1733389000000|2024-12-05 08:56:40|110424.4|110399.4|110424|110399|110424.4|110399.4|110423.7|110398.7|8
1733389010000|2024-12-05 08:56:50|110423.9|110398.9|110423.8|110398.8|110423.9|110398.9|110423.8|110398.8|2
1733389020000|2024-12-05 08:57:00|110423.7|110398.7|110418.9|110393.9|110424.4|110399.4|110418.9|110393.9|11
1733389030000|2024-12-05 08:57:10|110419.7|110394.7|110426.2|110401.2|110426.2|110401.2|110418.9|110393.9|13
1733389040000|2024-12-05 08:57:20|110426.3|110401.3|110420.4|110395.4|110427.1|110402.1|110419.3|110394.3|17
1733389050000|2024-12-05 08:57:30|110421.4|110396.4|110422.9|110397.9|110431.7|110406.7|110420.2|110395.2|39
1733389060000|2024-12-05 08:57:40|110422.8|110397.8|110423.2|110398.2|110426.7|110401.7|110422.8|110397.8|25
1733389070000|2024-12-05 08:57:50|110421.9|110396.9|110426.7|110401.7|110427.7|110402.7|110421.8|110396.8|24
1733389080000|2024-12-05 08:58:00|110426.9|110401.9|110444.8|110419.8|110448.2|110423.2|110426.9|110401.9|29
1733389090000|2024-12-05 08:58:10|110445.4|110420.4|110451.2|110426.2|110453.2|110428.2|110445.4|110420.4|14
1733389100000|2024-12-05 08:58:20|110451|110426|110475.3|110450.3|110475.3|110450.3|110450.2|110425.2|26
1733389110000|2024-12-05 08:58:30|110476|110451|110477.5|110452.5|110480.2|110455.2|110474.3|110449.3|32
1733389120000|2024-12-05 08:58:40|110477.7|110452.7|110472.4|110447.4|110486|110461|110467.2|110442.2|31
1733389130000|2024-12-05 08:58:50|110472.6|110447.6|110472.1|110447.1|110474.7|110449.7|110470.8|110445.8|16
1733389140000|2024-12-05 08:59:00|110473.1|110448.1|110468.5|110443.5|110474.4|110449.4|110463.9|110438.9|20
1733389150000|2024-12-05 08:59:10|110469.8|110444.8|110472.8|110447.8|110472.8|110447.8|110466.8|110441.8|22
1733389160000|2024-12-05 08:59:20|110471|110446|110474.2|110449.2|110480.4|110455.4|110471|110446|13
1733389170000|2024-12-05 08:59:30|110474.3|110449.3|110478.5|110453.5|110479.2|110454.2|110472.7|110447.7|21
1733389180000|2024-12-05 08:59:40|110479|110454|110477.3|110452.3|110483.4|110458.4|110473.8|110448.8|37
1733389190000|2024-12-05 08:59:50|110476.3|110451.3|110467.9|110442.9|110476.3|110451.3|110464.4|110439.4|16
1733389200000|2024-12-05 09:00:00|110467.2|110442.2|110471.7|110446.7|110473.5|110448.5|110463.9|110438.9|25
1733389210000|2024-12-05 09:00:10|110472|110447|110469.6|110444.6|110473.1|110448.1|110469.2|110444.2|11
1733389220000|2024-12-05 09:00:20|110468.2|110443.2|110467.6|110442.6|110468.2|110443.2|110465.4|110440.4|11
1733389230000|2024-12-05 09:00:30|110467.3|110442.3|110475.7|110450.7|110476.6|110451.6|110467.3|110442.3|18
1733389240000|2024-12-05 09:00:40|110476.4|110451.4|110488|110463|110488|110463|110476.4|110451.4|13
1733389250000|2024-12-05 09:00:50|110486.5|110461.5|110481.7|110456.7|110490.9|110465.9|110481.1|110456.1|14
1733389260000|2024-12-05 09:01:00|110480.4|110455.4|110476.7|110451.7|110480.4|110455.4|110461.9|110436.9|41
1733389270000|2024-12-05 09:01:10|110476.8|110451.8|110482|110457|110482.1|110457.1|110474.7|110449.7|28
1733389280000|2024-12-05 09:01:20|110481.2|110456.2|110476.6|110451.6|110483.8|110458.8|110476.6|110451.6|18
1733389290000|2024-12-05 09:01:30|110476.7|110451.7|110476.9|110451.9|110477.6|110452.6|110476.3|110451.3|13
1733389300000|2024-12-05 09:01:40|110475.5|110450.5|110474.3|110449.3|110479.5|110454.5|110472.2|110447.2|16
1733389310000|2024-12-05 09:01:50|110474.5|110449.5|110467.4|110442.4|110478.9|110453.9|110467.4|110442.4|15
1733389320000|2024-12-05 09:02:00|110466|110441|110454.3|110429.3|110466.1|110441.1|110454.3|110429.3|19
1733389330000|2024-12-05 09:02:10|110454.4|110429.4|110450|110425|110459.5|110434.5|110450|110425|12
1733389340000|2024-12-05 09:02:20|110448.1|110423.1|110452.8|110427.8|110454.6|110429.6|110447.8|110422.8|11
1733389350000|2024-12-05 09:02:30|110451.5|110426.5|110449.3|110424.3|110452.6|110427.6|110449|110424|12
1733389360000|2024-12-05 09:02:40|110448|110423|110441|110416|110448|110423|110440|110415|12
1733389370000|2024-12-05 09:02:50|110439.9|110414.9|110434.5|110409.5|110439.9|110414.9|110433.3|110408.3|12
1733389380000|2024-12-05 09:03:00|110430.7|110405.7|110416.9|110391.9|110431.3|110406.3|110416.9|110391.9|17
1733389390000|2024-12-05 09:03:10|110416.6|110391.6|110416.1|110391.1|110420.8|110395.8|110411.8|110386.8|28
1733389400000|2024-12-05 09:03:20|110415.3|110390.3|110415.7|110390.7|110416.1|110391.1|110411.7|110386.7|16
1733389410000|2024-12-05 09:03:30|110415.2|110390.2|110408.1|110383.1|110415.2|110390.2|110408.1|110383.1|13
1733389420000|2024-12-05 09:03:40|110407.8|110382.8|110420.2|110395.2|110420.9|110395.9|110407.8|110382.8|17
1733389430000|2024-12-05 09:03:50|110418.9|110393.9|110411.8|110386.8|110420.2|110395.2|110410.5|110385.5|18
1733389440000|2024-12-05 09:04:00|110411|110386|110411.9|110386.9|110418|110393|110410.1|110385.1|21
1733389450000|2024-12-05 09:04:10|110411.6|110386.6|110412.2|110387.2|110412.2|110387.2|110410.3|110385.3|7
1733389460000|2024-12-05 09:04:20|110411.8|110386.8|110407.5|110382.5|110411.8|110386.8|110407.5|110382.5|7
1733389470000|2024-12-05 09:04:30|110407.1|110382.1|110413.3|110388.3|110413.6|110388.6|110405.6|110380.6|18
1733389480000|2024-12-05 09:04:40|110413.5|110388.5|110413.4|110388.4|110413.5|110388.5|110413.4|110388.4|2
1733389490000|2024-12-05 09:04:50|110413.3|110388.3|110413.1|110388.1|110417.3|110392.3|110412.3|110387.3|17
1733389500000|2024-12-05 09:05:00|110407.3|110382.3|110403.1|110378.1|110407.8|110382.8|110403.1|110378.1|10
1733389510000|2024-12-05 09:05:10|110403|110378|110404.7|110379.7|110410.5|110385.5|110402.8|110377.8|11
1733389520000|2024-12-05 09:05:20|110404.6|110379.6|110404|110379|110410|110385|110404|110379|10
1733389530000|2024-12-05 09:05:30|110404.7|110379.7|110404.3|110379.3|110404.7|110379.7|110404.2|110379.2|3
1733389540000|2024-12-05 09:05:40|110404.2|110379.2|110405.3|110380.3|110406.4|110381.4|110404.2|110379.2|9
1733389550000|2024-12-05 09:05:50|110405|110380|110398.3|110373.3|110405.6|110380.6|110397.4|110372.4|15
1733389560000|2024-12-05 09:06:00|110399.8|110374.8|110397.6|110372.6|110400.4|110375.4|110397.2|110372.2|9
1733389570000|2024-12-05 09:06:10|110397.7|110372.7|110397.6|110372.6|110397.7|110372.7|110397.6|110372.6|2
1733389580000|2024-12-05 09:06:20|110396.4|110371.4|110401.9|110376.9|110401.9|110376.9|110395.2|110370.2|15
1733389590000|2024-12-05 09:06:30|110402.2|110377.2|110409.1|110384.1|110416.2|110391.2|110402.2|110377.2|17
1733389600000|2024-12-05 09:06:40|110410.9|110385.9|110406.4|110381.4|110410.9|110385.9|110402.5|110377.5|17
1733389610000|2024-12-05 09:06:50|110406.7|110381.7|110404.7|110379.7|110407.3|110382.3|110404.3|110379.3|7
1733389620000|2024-12-05 09:07:00|110404.3|110379.3|110407.8|110382.8|110407.8|110382.8|110404.2|110379.2|7
1733389630000|2024-12-05 09:07:10|110406.9|110381.9|110411.8|110386.8|110411.8|110386.8|110405.4|110380.4|9
1733389640000|2024-12-05 09:07:20|110409.9|110384.9|110406.7|110381.7|110410.1|110385.1|110406.3|110381.3|7
1733389650000|2024-12-05 09:07:30|110406|110381|110416.5|110391.5|110416.5|110391.5|110405.8|110380.8|15
1733389660000|2024-12-05 09:07:40|110412.4|110387.4|110414.6|110389.6|110414.6|110389.6|110410.7|110385.7|17
1733389670000|2024-12-05 09:07:50|110413.9|110388.9|110420.8|110395.8|110421.1|110396.1|110413.8|110388.8|17
1733389680000|2024-12-05 09:08:00|110421.4|110396.4|110418|110393|110421.4|110396.4|110416.5|110391.5|12
1733389690000|2024-12-05 09:08:10|110420|110395|110418.7|110393.7|110424.3|110399.3|110418.7|110393.7|13
1733389700000|2024-12-05 09:08:20|110418.5|110393.5|110419.8|110394.8|110419.9|110394.9|110418.5|110393.5|6
1733389710000|2024-12-05 09:08:30|110418.5|110393.5|110418.5|110393.5|110418.5|110393.5|110418.4|110393.4|3
1733389720000|2024-12-05 09:08:40|110419.7|110394.7|110420.6|110395.6|110420.9|110395.9|110419.7|110394.7|14
1733389730000|2024-12-05 09:08:50|110420.5|110395.5|110420.6|110395.6|110421.8|110396.8|110420.5|110395.5|11
1733389740000|2024-12-05 09:09:00|110421.3|110396.3|110419.4|110394.4|110421.3|110396.3|110419.4|110394.4|9
1733389750000|2024-12-05 09:09:10|110419.5|110394.5|110416.5|110391.5|110419.5|110394.5|110415|110390|17
1733389760000|2024-12-05 09:09:20|110415|110390|110414.4|110389.4|110416.5|110391.5|110414.4|110389.4|9
1733389770000|2024-12-05 09:09:30|110413.1|110388.1|110410.4|110385.4|110413.1|110388.1|110408.5|110383.5|9
1733389780000|2024-12-05 09:09:40|110410.2|110385.2|110414.1|110389.1|110414.1|110389.1|110410.2|110385.2|9
1733389790000|2024-12-05 09:09:50|110414|110389|110409.6|110384.6|110414|110389|110409.6|110384.6|7
1733389800000|2024-12-05 09:10:00|110408.9|110383.9|110406|110381|110414.9|110389.9|110405.5|110380.5|18
1733389810000|2024-12-05 09:10:10|110405.9|110380.9|110407.9|110382.9|110407.9|110382.9|110405.9|110380.9|6
1733389820000|2024-12-05 09:10:20|110407.8|110382.8|110406.8|110381.8|110407.8|110382.8|110405.4|110380.4|5
1733389830000|2024-12-05 09:10:30|110409.3|110384.3|110413.7|110388.7|110417.9|110392.9|110409.3|110384.3|12
1733389840000|2024-12-05 09:10:40|110413.3|110388.3|110418.2|110393.2|110418.7|110393.7|110413.1|110388.1|7
1733389850000|2024-12-05 09:10:50|110418.3|110393.3|110418.1|110393.1|110420.5|110395.5|110418.1|110393.1|9
1733389860000|2024-12-05 09:11:00|110419.2|110394.2|110415|110390|110419.8|110394.8|110415|110390|9
1733389870000|2024-12-05 09:11:10|110414.8|110389.8|110405.1|110380.1|110414.8|110389.8|110404.2|110379.2|15
1733389880000|2024-12-05 09:11:20|110404.9|110379.9|110412.8|110387.8|110415.4|110390.4|110404.9|110379.9|16
1733389890000|2024-12-05 09:11:30|110412.7|110387.7|110436.1|110411.1|110440.8|110415.8|110412.7|110387.7|16
1733389900000|2024-12-05 09:11:40|110437.2|110412.2|110439.7|110414.7|110439.7|110414.7|110435.4|110410.4|7
1733389910000|2024-12-05 09:11:50|110440.2|110415.2|110444.2|110419.2|110444.2|110419.2|110438.3|110413.3|8
1733389920000|2024-12-05 09:12:00|110443|110418|110454.2|110429.2|110457.5|110432.5|110438.1|110413.1|25
1733389930000|2024-12-05 09:12:10|110457.5|110432.5|110464|110439|110464|110439|110449.5|110424.5|21
1733389940000|2024-12-05 09:12:20|110463.1|110438.1|110479.9|110454.9|110483.4|110458.4|110452|110427|29
1733389950000|2024-12-05 09:12:30|110479.7|110454.7|110482.1|110457.1|110486.8|110461.8|110478.3|110453.3|32
1733389960000|2024-12-05 09:12:40|110482.4|110457.4|110484.8|110459.8|110492|110467|110477.6|110452.6|18
1733389970000|2024-12-05 09:12:50|110486.4|110461.4|110492|110467|110497.4|110472.4|110483.1|110458.1|37
1733389980000|2024-12-05 09:13:00|110491.9|110466.9|110478.9|110453.9|110492.1|110467.1|110477.3|110452.3|31
1733389990000|2024-12-05 09:13:10|110480.4|110455.4|110475.3|110450.3|110483.6|110458.6|110475|110450|12
1733390000000|2024-12-05 09:13:20|110473.4|110448.4|110475.1|110450.1|110475.2|110450.2|110467.7|110442.7|17
1733390010000|2024-12-05 09:13:30|110476.9|110451.9|110472.9|110447.9|110478.6|110453.6|110471.6|110446.6|16
1733390020000|2024-12-05 09:13:40|110472.8|110447.8|110467.3|110442.3|110481|110456|110466.6|110441.6|17
1733390030000|2024-12-05 09:13:50|110467.1|110442.1|110464.4|110439.4|110467.9|110442.9|110463|110438|35
1733390040000|2024-12-05 09:14:00|110459.9|110434.9|110452.8|110427.8|110463|110438|110447.9|110422.9|33
1733390050000|2024-12-05 09:14:10|110452.2|110427.2|110438.3|110413.3|110452.2|110427.2|110437.5|110412.5|22
1733390060000|2024-12-05 09:14:20|110439.4|110414.4|110454.2|110429.2|110455.1|110430.1|110439.4|110414.4|16
1733390070000|2024-12-05 09:14:30|110453.2|110428.2|110463.6|110438.6|110465.7|110440.7|110453.2|110428.2|15
1733390080000|2024-12-05 09:14:40|110465|110440|110458.5|110433.5|110465.5|110440.5|110457.4|110432.4|15
1733390090000|2024-12-05 09:14:50|110457.1|110432.1|110457.7|110432.7|110466.1|110441.1|110457.1|110432.1|19
1733390100000|2024-12-05 09:15:00|110459.6|110434.6|110459.5|110434.5|110462.3|110437.3|110456.4|110431.4|23
1733390110000|2024-12-05 09:15:10|110459.6|110434.6|110458.5|110433.5|110463.2|110438.2|110458.5|110433.5|16
1733390120000|2024-12-05 09:15:20|110460.4|110435.4|110451.7|110426.7|110460.4|110435.4|110451.1|110426.1|18
1733390130000|2024-12-05 09:15:30|110451.6|110426.6|110455.1|110430.1|110457.4|110432.4|110449.7|110424.7|27
1733390140000|2024-12-05 09:15:40|110456.3|110431.3|110449.4|110424.4|110456.3|110431.3|110449.4|110424.4|18
1733390150000|2024-12-05 09:15:50|110449.3|110424.3|110466.2|110441.2|110466.2|110441.2|110449.3|110424.3|19
1733390160000|2024-12-05 09:16:00|110466|110441|110461.3|110436.3|110469.2|110444.2|110460.3|110435.3|18
1733390170000|2024-12-05 09:16:10|110461.7|110436.7|110461.6|110436.6|110462.8|110437.8|110457.9|110432.9|17
1733390180000|2024-12-05 09:16:20|110458.2|110433.2|110450.4|110425.4|110459.9|110434.9|110449.1|110424.1|21
1733390190000|2024-12-05 09:16:30|110447.2|110422.2|110454.8|110429.8|110454.8|110429.8|110445.4|110420.4|13
1733390200000|2024-12-05 09:16:40|110458.1|110433.1|110449.6|110424.6|110458.1|110433.1|110442.1|110417.1|25
1733390210000|2024-12-05 09:16:50|110449.7|110424.7|110452.2|110427.2|110452.2|110427.2|110449.7|110424.7|13
1733390220000|2024-12-05 09:17:00|110453.3|110428.3|110451.2|110426.2|110458.2|110433.2|110451.2|110426.2|18
1733390230000|2024-12-05 09:17:10|110451|110426|110455.1|110430.1|110455.3|110430.3|110447.2|110422.2|25
1733390240000|2024-12-05 09:17:20|110456.7|110431.7|110461|110436|110462|110437|110454.6|110429.6|13
1733390250000|2024-12-05 09:17:30|110460.7|110435.7|110451.2|110426.2|110462.1|110437.1|110451.2|110426.2|13
1733390260000|2024-12-05 09:17:40|110453|110428|110457.6|110432.6|110460.9|110435.9|110453|110428|20
1733390270000|2024-12-05 09:17:50|110457.3|110432.3|110465.2|110440.2|110466.4|110441.4|110457.3|110432.3|14
1733390280000|2024-12-05 09:18:00|110464.4|110439.4|110465.9|110440.9|110465.9|110440.9|110458.3|110433.3|24
1733390290000|2024-12-05 09:18:10|110461|110436|110460|110435|110468|110443|110460|110435|16
1733390300000|2024-12-05 09:18:20|110459.9|110434.9|110460.1|110435.1|110462.9|110437.9|110453.1|110428.1|21
1733390310000|2024-12-05 09:18:30|110460.6|110435.6|110457.1|110432.1|110461|110436|110453.9|110428.9|28
1733390320000|2024-12-05 09:18:40|110457.7|110432.7|110456.3|110431.3|110458.8|110433.8|110452.6|110427.6|12
1733390330000|2024-12-05 09:18:50|110452.8|110427.8|110455.8|110430.8|110457.2|110432.2|110451.3|110426.3|9
1733390340000|2024-12-05 09:19:00|110454.5|110429.5|110448.3|110423.3|110454.5|110429.5|110444.5|110419.5|21
1733390350000|2024-12-05 09:19:10|110447.9|110422.9|110450.1|110425.1|110450.2|110425.2|110445.3|110420.3|14
1733390360000|2024-12-05 09:19:20|110449.1|110424.1|110438.6|110413.6|110449.1|110424.1|110437.8|110412.8|20
1733390370000|2024-12-05 09:19:30|110438.9|110413.9|110432|110407|110440.1|110415.1|110432|110407|15
1733390380000|2024-12-05 09:19:40|110430.8|110405.8|110448.3|110423.3|110449.9|110424.9|110430.8|110405.8|24
1733390390000|2024-12-05 09:19:50|110448.7|110423.7|110449|110424|110449|110424|110446.5|110421.5|15
1733390400000|2024-12-05 09:20:00|110449.5|110424.5|110449.6|110424.6|110450.9|110425.9|110448.9|110423.9|16
1733390410000|2024-12-05 09:20:10|110449.5|110424.5|110454.9|110429.9|110454.9|110429.9|110449.3|110424.3|11
1733390420000|2024-12-05 09:20:20|110455|110430|110463.4|110438.4|110464.4|110439.4|110455|110430|15
1733390430000|2024-12-05 09:20:30|110462.9|110437.9|110471.6|110446.6|110471.6|110446.6|110462.6|110437.6|10
1733390440000|2024-12-05 09:20:40|110469.9|110444.9|110483.6|110458.6|110485.3|110460.3|110469.9|110444.9|17
1733390450000|2024-12-05 09:20:50|110483.7|110458.7|110477.4|110452.4|110484|110459|110477.4|110452.4|6
1733390460000|2024-12-05 09:21:00|110476.2|110451.2|110467.1|110442.1|110476.2|110451.2|110466.6|110441.6|15
1733390470000|2024-12-05 09:21:10|110467|110442|110472.5|110447.5|110474.1|110449.1|110467|110442|16
1733390480000|2024-12-05 09:21:20|110473.8|110448.8|110477.5|110452.5|110482.6|110457.6|110473.8|110448.8|26
1733390490000|2024-12-05 09:21:30|110475.5|110450.5|110464.5|110439.5|110478.8|110453.8|110462.8|110437.8|19
1733390500000|2024-12-05 09:21:40|110463.8|110438.8|110465.5|110440.5|110469.2|110444.2|110462|110437|25
1733390510000|2024-12-05 09:21:50|110465.1|110440.1|110462.9|110437.9|110465.7|110440.7|110460.9|110435.9|16
1733390520000|2024-12-05 09:22:00|110463|110438|110470.8|110445.8|110470.8|110445.8|110460.8|110435.8|14
1733390530000|2024-12-05 09:22:10|110470.9|110445.9|110469.9|110444.9|110478.6|110453.6|110467.9|110442.9|21
1733390540000|2024-12-05 09:22:20|110469.8|110444.8|110466.8|110441.8|110469.8|110444.8|110466.8|110441.8|12
1733390550000|2024-12-05 09:22:30|110465.7|110440.7|110455.2|110430.2|110465.7|110440.7|110453.2|110428.2|22
1733390560000|2024-12-05 09:22:40|110456.4|110431.4|110455.1|110430.1|110457.8|110432.8|110454.5|110429.5|13
1733390570000|2024-12-05 09:22:50|110453.9|110428.9|110466.2|110441.2|110466.2|110441.2|110453.7|110428.7|15
1733390580000|2024-12-05 09:23:00|110465.4|110440.4|110465.4|110440.4|110465.4|110440.4|110461.2|110436.2|15
1733390590000|2024-12-05 09:23:10|110465.1|110440.1|110465.8|110440.8|110466|110441|110464.9|110439.9|10
1733390600000|2024-12-05 09:23:20|110466.3|110441.3|110465.4|110440.4|110468.9|110443.9|110463.9|110438.9|16
1733390610000|2024-12-05 09:23:30|110465.6|110440.6|110463.6|110438.6|110469.5|110444.5|110462.1|110437.1|19
1733390620000|2024-12-05 09:23:40|110463.3|110438.3|110466.2|110441.2|110467.9|110442.9|110462|110437|13
1733390630000|2024-12-05 09:23:50|110466.8|110441.8|110464.5|110439.5|110468.8|110443.8|110463.3|110438.3|13
1733390640000|2024-12-05 09:24:00|110463.1|110438.1|110461.8|110436.8|110463.6|110438.6|110461.7|110436.7|16
1733390650000|2024-12-05 09:24:10|110461.6|110436.6|110465.5|110440.5|110465.5|110440.5|110461.1|110436.1|11
1733390660000|2024-12-05 09:24:20|110463.7|110438.7|110464.4|110439.4|110465.5|110440.5|110463.7|110438.7|6
1733390670000|2024-12-05 09:24:30|110465.5|110440.5|110460.2|110435.2|110465.5|110440.5|110458|110433|8
1733390680000|2024-12-05 09:24:40|110458.4|110433.4|110459|110434|110462.2|110437.2|110457.4|110432.4|14
1733390690000|2024-12-05 09:24:50|110459.5|110434.5|110464.4|110439.4|110464.8|110439.8|110459.5|110434.5|8
1733390700000|2024-12-05 09:25:00|110465.3|110440.3|110490.6|110465.6|110491.7|110466.7|110465.3|110440.3|23
1733390710000|2024-12-05 09:25:10|110489.6|110464.6|110495.8|110470.8|110495.8|110470.8|110486.2|110461.2|14
1733390720000|2024-12-05 09:25:20|110496.9|110471.9|110501.5|110476.5|110501.5|110476.5|110496.9|110471.9|14
1733390730000|2024-12-05 09:25:30|110502.6|110477.6|110509.3|110484.3|110510.7|110485.7|110502.6|110477.6|15
1733390740000|2024-12-05 09:25:40|110510.4|110485.4|110517.3|110492.3|110517.3|110492.3|110510.4|110485.4|15
1733390750000|2024-12-05 09:25:50|110517.4|110492.4|110524.3|110499.3|110526.8|110501.8|110517.4|110492.4|20
1733390760000|2024-12-05 09:26:00|110524|110499|110514.2|110489.2|110527.6|110502.6|110512.3|110487.3|28
1733390770000|2024-12-05 09:26:10|110514.4|110489.4|110505|110480|110514.4|110489.4|110505|110480|14
1733390780000|2024-12-05 09:26:20|110504.5|110479.5|110510.1|110485.1|110511.8|110486.8|110503.7|110478.7|15
1733390790000|2024-12-05 09:26:30|110510.2|110485.2|110511|110486|110513.9|110488.9|110509.2|110484.2|11
1733390800000|2024-12-05 09:26:40|110511.3|110486.3|110509.3|110484.3|110512.7|110487.7|110509.3|110484.3|11
1733390810000|2024-12-05 09:26:50|110509.4|110484.4|110509.1|110484.1|110510|110485|110502.3|110477.3|26
1733390820000|2024-12-05 09:27:00|110510.3|110485.3|110516.6|110491.6|110517.2|110492.2|110506.5|110481.5|19
1733390830000|2024-12-05 09:27:10|110517.9|110492.9|110527.3|110502.3|110528.9|110503.9|110517.9|110492.9|20
1733390840000|2024-12-05 09:27:20|110527.4|110502.4|110529|110504|110529.8|110504.8|110526.7|110501.7|20
1733390850000|2024-12-05 09:27:30|110529.2|110504.2|110528.6|110503.6|110532.9|110507.9|110524.8|110499.8|12
1733390860000|2024-12-05 09:27:40|110530.3|110505.3|110530|110505|110531.9|110506.9|110529.5|110504.5|15
1733390870000|2024-12-05 09:27:50|110529.1|110504.1|110529|110504|110530.3|110505.3|110528.9|110503.9|10
1733390880000|2024-12-05 09:28:00|110530.8|110505.8|110532|110507|110535.9|110510.9|110528.6|110503.6|16
1733390890000|2024-12-05 09:28:10|110532.6|110507.6|110531.3|110506.3|110535.3|110510.3|110527.6|110502.6|16
1733390900000|2024-12-05 09:28:20|110529.5|110504.5|110523.4|110498.4|110539.9|110514.9|110510.9|110479.1|34
1733390910000|2024-12-05 09:28:30|110525.6|110500.6|110541.5|110516.5|110546.5|110521.5|110525.6|110500.6|32
1733390920000|2024-12-05 09:28:40|110541.7|110516.7|110546.4|110521.4|110546.4|110521.4|110541.7|110516.7|7
1733390930000|2024-12-05 09:28:50|110547.6|110522.6|110528.1|110503.1|110549.1|110524.1|110528.1|110503.1|16
1733390940000|2024-12-05 09:29:00|110528.8|110503.8|110544|110519|110544.1|110519.1|110518.9|110493.9|24
1733390950000|2024-12-05 09:29:10|110545.1|110520.1|110508.2|110483.2|110545.1|110520.1|110508.2|110483.2|34
1733390960000|2024-12-05 09:29:20|110508.7|110483.7|110511.1|110486.1|110518.1|110493.1|110507.8|110482.8|35
1733390970000|2024-12-05 09:29:30|110511.3|110486.3|110504.4|110479.4|110511.3|110486.3|110503.4|110478.4|17
1733390980000|2024-12-05 09:29:40|110504.3|110479.3|110537.6|110512.6|110540.1|110515.1|110504.3|110479.3|31
1733390990000|2024-12-05 09:29:50|110534.8|110509.8|110522.6|110497.6|110535.2|110510.2|110519.6|110494.6|21
1733391000000|2024-12-05 09:30:00|110515|110490|110517.6|110492.6|110528.9|110503.9|110513.5|110488.5|27
1733391010000|2024-12-05 09:30:10|110517.7|110492.7|110517|110492|110529|110504|110512.9|110487.9|15
1733391020000|2024-12-05 09:30:20|110515.7|110490.7|110508.6|110483.6|110516.9|110491.9|110508.6|110483.6|14
1733391030000|2024-12-05 09:30:30|110508.7|110483.7|110535.4|110485.4|110541.4|110501.3|110508.7|110483.7|19
1733391040000|2024-12-05 09:30:40|110534.5|110484.5|110527.7|110477.7|110534.5|110484.5|110525.1|110475.1|13
1733391050000|2024-12-05 09:30:50|110523.9|110473.9|110502.4|110452.4|110523.9|110473.9|110489.9|110439.9|18
1733391060000|2024-12-05 09:31:00|110501.9|110451.9|110487.1|110437.1|110511.7|110461.7|110487.1|110437.1|29
1733391070000|2024-12-05 09:31:10|110486.6|110436.6|110486.9|110436.9|110486.9|110436.9|110485.9|110435.9|7
1733391080000|2024-12-05 09:31:20|110486.7|110436.7|110479.7|110429.7|110489.4|110439.4|110475.3|110425.3|25
1733391090000|2024-12-05 09:31:30|110478.5|110428.5|110477.4|110427.4|110478.9|110428.9|110476|110426|14
1733391100000|2024-12-05 09:31:40|110477.5|110427.5|110489.9|110439.9|110489.9|110439.9|110476|110426|15
1733391110000|2024-12-05 09:31:50|110489.8|110439.8|110488.2|110438.2|110492.7|110442.7|110483.5|110433.5|23
1733391120000|2024-12-05 09:32:00|110487.9|110437.9|110483.4|110433.4|110492.6|110442.6|110483.2|110433.2|26
1733391130000|2024-12-05 09:32:10|110483.3|110433.3|110483.2|110433.2|110483.4|110433.4|110483|110433|6
1733391140000|2024-12-05 09:32:20|110483.3|110433.3|110488.2|110438.2|110492.4|110442.4|110482.9|110432.9|29
1733391150000|2024-12-05 09:32:30|110488.9|110438.9|110463.8|110438.8|110488.9|110443.7|110462.6|110429.2|23
1733391160000|2024-12-05 09:32:40|110462.4|110437.4|110458.3|110433.3|110462.8|110437.8|110456.5|110431.5|21
1733391170000|2024-12-05 09:32:50|110458.1|110433.1|110456|110431|110458.1|110433.1|110455.5|110430.5|7
1733391180000|2024-12-05 09:33:00|110457.7|110432.7|110450.3|110425.3|110457.7|110432.7|110450.3|110425.3|30
1733391190000|2024-12-05 09:33:10|110451.3|110426.3|110447.3|110422.3|110451.3|110426.3|110447.3|110422.3|8
1733391200000|2024-12-05 09:33:20|110447.4|110422.4|110451.7|110426.7|110453.4|110428.4|110444.4|110419.4|20
1733391210000|2024-12-05 09:33:30|110453|110428|110482.1|110457.1|110487.5|110462.5|110451.7|110426.7|29
1733391220000|2024-12-05 09:33:40|110482|110457|110482.7|110457.7|110485.1|110460.1|110480.1|110455.1|28
1733391230000|2024-12-05 09:33:50|110482.9|110457.9|110491.9|110466.9|110493|110468|110481.3|110456.3|19
1733391240000|2024-12-05 09:34:00|110491.7|110466.7|110495.4|110470.4|110501.5|110476.5|110488.5|110463.5|25
1733391250000|2024-12-05 09:34:10|110493.7|110468.7|110497.6|110472.6|110498.6|110473.6|110493.7|110468.7|12
1733391260000|2024-12-05 09:34:20|110497.9|110472.9|110500.2|110475.2|110500.6|110475.6|110495.2|110470.2|16
1733391270000|2024-12-05 09:34:30|110500.1|110475.1|110498.7|110473.7|110501.4|110476.4|110498.7|110473.7|17
1733391280000|2024-12-05 09:34:40|110497.1|110472.1|110496|110471|110497.1|110472.1|110484.2|110459.2|26
1733391290000|2024-12-05 09:34:50|110496.3|110471.3|110499.1|110474.1|110499.1|110474.1|110489.6|110464.6|22
1733391300000|2024-12-05 09:35:00|110497.9|110472.9|110490.5|110465.5|110507.7|110482.7|110487.8|110462.8|32
1733391310000|2024-12-05 09:35:10|110490.9|110465.9|110488.5|110463.5|110491.3|110466.3|110486.5|110461.5|18
1733391320000|2024-12-05 09:35:20|110488.6|110463.6|110488.8|110463.8|110489|110464|110486.5|110461.5|8
1733391330000|2024-12-05 09:35:30|110487.6|110462.6|110483.4|110458.4|110487.6|110462.6|110476.9|110451.9|24
1733391340000|2024-12-05 09:35:40|110483.2|110458.2|110474|110449|110483.2|110458.2|110471.4|110446.4|14
1733391350000|2024-12-05 09:35:50|110478.3|110453.3|110477.9|110452.9|110479.2|110454.2|110476.3|110451.3|14
1733391360000|2024-12-05 09:36:00|110478|110453|110475.5|110450.5|110478.4|110453.4|110474.5|110449.5|18
1733391370000|2024-12-05 09:36:10|110476|110451|110483.7|110458.7|110483.7|110458.7|110476|110451|20
1733391380000|2024-12-05 09:36:20|110491.5|110466.5|110505.9|110480.9|110508.5|110483.5|110485.1|110460.1|42
1733391390000|2024-12-05 09:36:30|110504.8|110479.8|110472.2|110447.2|110506.8|110481.8|110470.3|110445.3|39
1733391400000|2024-12-05 09:36:40|110471.2|110446.2|110471.5|110446.5|110472.4|110447.4|110470.5|110445.5|11
1733391410000|2024-12-05 09:36:50|110470.5|110445.5|110462|110437|110474.5|110449.5|110462|110437|24
1733391420000|2024-12-05 09:37:00|110460.5|110435.5|110437.4|110412.4|110460.5|110435.5|110429.6|110404.6|39
1733391430000|2024-12-05 09:37:10|110441.3|110416.3|110426.3|110401.3|110441.3|110416.3|110422.5|110397.5|37
1733391440000|2024-12-05 09:37:20|110434.2|110409.2|110452.7|110427.7|110456.2|110431.2|110427.3|110402.3|33
1733391450000|2024-12-05 09:37:30|110454.6|110429.6|110432.2|110407.2|110456.2|110431.2|110429.7|110404.7|52
1733391460000|2024-12-05 09:37:40|110433.9|110408.9|110432.6|110407.6|110434.6|110409.6|110430.4|110405.4|29
1733391470000|2024-12-05 09:37:50|110431.9|110406.9|110435.1|110410.1|110445.6|110420.6|110431.6|110406.6|34
1733391480000|2024-12-05 09:38:00|110435.8|110410.8|110454.7|110429.7|110456.2|110431.2|110431.8|110406.8|53
1733391490000|2024-12-05 09:38:10|110456.2|110431.2|110447.2|110422.2|110456.2|110431.2|110446.3|110421.3|25
1733391500000|2024-12-05 09:38:20|110446.7|110421.7|110441.5|110416.5|110450.8|110425.8|110441.5|110416.5|33
1733391510000|2024-12-05 09:38:30|110441.9|110416.9|110442.9|110417.9|110450.1|110425.1|110438.2|110413.2|30
1733391520000|2024-12-05 09:38:40|110443.2|110418.2|110455.5|110430.5|110456.3|110431.3|110442.7|110417.7|30
1733391530000|2024-12-05 09:38:50|110454.3|110429.3|110448|110423|110455.5|110430.5|110444.8|110419.8|26
1733391540000|2024-12-05 09:39:00|110448.2|110423.2|110442.3|110417.3|110448.3|110423.3|110442.3|110417.3|14
1733391550000|2024-12-05 09:39:10|110441.7|110416.7|110448.3|110423.3|110448.8|110423.8|110440.3|110415.3|21
1733391560000|2024-12-05 09:39:20|110451.2|110426.2|110447.5|110422.5|110451.8|110426.8|110447.5|110422.5|23
1733391570000|2024-12-05 09:39:30|110449.7|110424.7|110446.9|110421.9|110450.9|110425.9|110446.1|110421.1|19
1733391580000|2024-12-05 09:39:40|110446.6|110421.6|110450.7|110425.7|110450.8|110425.8|110446.6|110421.6|11
1733391590000|2024-12-05 09:39:50|110450.6|110425.6|110448.3|110423.3|110450.6|110425.6|110448.1|110423.1|15
1733391600000|2024-12-05 09:40:00|110449.4|110424.4|110452.2|110427.2|110452.7|110427.7|110446.4|110421.4|28
1733391610000|2024-12-05 09:40:10|110452.4|110427.4|110467.3|110442.3|110469.1|110444.1|110452.4|110427.4|38
1733391620000|2024-12-05 09:40:20|110466.3|110441.3|110489.2|110464.2|110492.7|110467.7|110466.3|110441.3|19
1733391630000|2024-12-05 09:40:30|110490.7|110465.7|110490.7|110465.7|110497|110472|110489.3|110464.3|32
1733391640000|2024-12-05 09:40:40|110490.6|110465.6|110491.3|110466.3|110494.4|110469.4|110489|110464|14
1733391650000|2024-12-05 09:40:50|110491.6|110466.6|110488.2|110463.2|110496.2|110471.2|110482.5|110457.5|20
1733391660000|2024-12-05 09:41:00|110488.3|110463.3|110483.9|110458.9|110488.3|110463.3|110483.6|110458.6|21
1733391670000|2024-12-05 09:41:10|110483.2|110458.2|110487.1|110462.1|110487.4|110462.4|110483.2|110458.2|10
1733391680000|2024-12-05 09:41:20|110487.4|110462.4|110487.9|110462.9|110493.3|110468.3|110484.8|110459.8|18
1733391690000|2024-12-05 09:41:30|110490.1|110465.1|110487.5|110462.5|110491.7|110466.7|110485.5|110460.5|15
1733391700000|2024-12-05 09:41:40|110485.4|110460.4|110480.1|110455.1|110485.4|110460.4|110475.9|110450.9|28
1733391710000|2024-12-05 09:41:50|110479.8|110454.8|110480.5|110455.5|110480.5|110455.5|110475.9|110450.9|15
1733391720000|2024-12-05 09:42:00|110480.9|110455.9|110481.5|110456.5|110485.1|110460.1|110480.9|110455.9|16
1733391730000|2024-12-05 09:42:10|110481.2|110456.2|110479.8|110454.8|110481.2|110456.2|110479.8|110454.8|4
1733391740000|2024-12-05 09:42:20|110479.6|110454.6|110471.7|110446.7|110479.7|110454.7|110465.2|110440.2|25
1733391750000|2024-12-05 09:42:30|110472.5|110447.5|110473.8|110448.8|110474|110449|110471.9|110446.9|14
1733391760000|2024-12-05 09:42:40|110471.9|110446.9|110471.2|110446.2|110472.4|110447.4|110470.4|110445.4|7
1733391770000|2024-12-05 09:42:50|110471.4|110446.4|110465.5|110440.5|110471.6|110446.6|110462.4|110437.4|14
1733391780000|2024-12-05 09:43:00|110465.6|110440.6|110466.1|110441.1|110467.3|110442.3|110465.6|110440.6|11
1733391790000|2024-12-05 09:43:10|110466|110441|110464.8|110439.8|110468.7|110443.7|110464.8|110439.8|17
1733391800000|2024-12-05 09:43:20|110450.5|110425.5|110458.5|110433.5|110461.1|110436.1|110450.5|110425.5|19
1733391810000|2024-12-05 09:43:30|110459.3|110434.3|110461.3|110436.3|110463|110438|110459.3|110434.3|16
1733391820000|2024-12-05 09:43:40|110462.6|110437.6|110455.2|110430.2|110468.3|110443.3|110452|110427|18
1733391830000|2024-12-05 09:43:50|110454.7|110429.7|110459.6|110434.6|110459.6|110434.6|110454.6|110429.6|13
1733391840000|2024-12-05 09:44:00|110459.8|110434.8|110449.1|110424.1|110460.1|110435.1|110449.1|110424.1|17
1733391850000|2024-12-05 09:44:10|110447.6|110422.6|110447.2|110422.2|110448.9|110423.9|110446.6|110421.6|16
1733391860000|2024-12-05 09:44:20|110447.5|110422.5|110445.5|110420.5|110450.5|110425.5|110445.5|110420.5|14
1733391870000|2024-12-05 09:44:30|110446|110421|110439.9|110414.9|110448|110423|110439.9|110414.9|20
1733391880000|2024-12-05 09:44:40|110439.6|110414.6|110427.6|110402.6|110439.6|110414.6|110426.1|110401.1|22
1733391890000|2024-12-05 09:44:50|110429.9|110404.9|110428.6|110403.6|110431.3|110406.3|110424.6|110399.6|13
1733391900000|2024-12-05 09:45:00|110429.1|110404.1|110431.7|110406.7|110451.5|110421.3|110429.1|110395|30
1733391910000|2024-12-05 09:45:10|110431.1|110406.1|110430.1|110405.1|110431.6|110406.6|110430.1|110405.1|6
1733391920000|2024-12-05 09:45:20|110429.4|110404.4|110417.5|110392.5|110429.4|110404.4|110417.3|110392.3|20
1733391930000|2024-12-05 09:45:30|110417.6|110392.6|110433.1|110408.1|110434.5|110409.5|110416.6|110391.6|20
1733391940000|2024-12-05 09:45:40|110433.6|110408.6|110430.4|110405.4|110440.3|110415.3|110425.3|110400.3|36
1733391950000|2024-12-05 09:45:50|110433.7|110408.7|110426.3|110401.3|110434.4|110409.4|110424.2|110399.2|23
1733391960000|2024-12-05 09:46:00|110428.1|110403.1|110429.8|110404.8|110437.9|110412.9|110426.2|110401.2|24
1733391970000|2024-12-05 09:46:10|110430.1|110405.1|110430.2|110405.2|110435.8|110410.8|110426.9|110401.9|25
1733391980000|2024-12-05 09:46:20|110432.1|110407.1|110460.9|110435.9|110464.9|110439.9|110432.1|110407.1|30
1733391990000|2024-12-05 09:46:30|110460.8|110435.8|110463.9|110438.9|110466|110441|110458.1|110433.1|27
1733392000000|2024-12-05 09:46:40|110466.5|110441.5|110468.4|110443.4|110470.1|110445.1|110466.5|110441.5|9
1733392010000|2024-12-05 09:46:50|110468.6|110443.6|110476.1|110451.1|110477.4|110452.4|110468.6|110443.6|7
1733392020000|2024-12-05 09:47:00|110474.8|110449.8|110472.6|110447.6|110474.8|110449.8|110469.4|110444.4|16
1733392030000|2024-12-05 09:47:10|110472.4|110447.4|110475.7|110450.7|110476.3|110451.3|110471|110446|21
1733392040000|2024-12-05 09:47:20|110475.8|110450.8|110472.5|110447.5|110475.8|110450.8|110472.3|110447.3|13
1733392050000|2024-12-05 09:47:30|110472|110447|110470.8|110445.8|110474.1|110449.1|110470.4|110445.4|19
1733392060000|2024-12-05 09:47:40|110470.9|110445.9|110492.7|110467.7|110492.7|110467.7|110470.9|110445.9|30
1733392070000|2024-12-05 09:47:50|110492.4|110467.4|110492.7|110467.7|110496.4|110471.4|110492.3|110467.3|15
1733392080000|2024-12-05 09:48:00|110492.6|110467.6|110493.2|110468.2|110493.6|110468.6|110491.3|110466.3|11
1733392090000|2024-12-05 09:48:10|110493|110468|110520.3|110495.3|110520.3|110495.3|110492.8|110467.8|31
1733392100000|2024-12-05 09:48:20|110519.4|110494.4|110518.4|110493.4|110520.8|110495.8|110517.6|110492.6|15
1733392110000|2024-12-05 09:48:30|110518.7|110493.7|110525.7|110500.7|110525.7|110500.7|110518.7|110493.7|14
1733392120000|2024-12-05 09:48:40|110528.7|110503.7|110524.9|110499.9|110528.7|110503.7|110523|110498|23
1733392130000|2024-12-05 09:48:50|110524.7|110499.7|110525.4|110500.4|110530.3|110505.3|110524.1|110499.1|20
1733392140000|2024-12-05 09:49:00|110525.3|110500.3|110526.1|110501.1|110527.4|110502.4|110524.4|110499.4|14
1733392150000|2024-12-05 09:49:10|110526|110501|110525.5|110500.5|110527|110502|110525.5|110500.5|6
1733392160000|2024-12-05 09:49:20|110526.5|110501.5|110526.3|110501.3|110527|110502|110524.8|110499.8|10
1733392170000|2024-12-05 09:49:30|110526|110501|110527.4|110502.4|110529|110504|110525.6|110500.6|16
1733392180000|2024-12-05 09:49:40|110527.2|110502.2|110521.3|110496.3|110527.6|110502.6|110519.3|110494.3|16
1733392190000|2024-12-05 09:49:50|110521.6|110496.6|110525|110500|110525.8|110500.8|110519.5|110494.5|17
1733392200000|2024-12-05 09:50:00|110525.3|110500.3|110543|110518|110548.5|110523.5|110525.2|110500.2|25
1733392210000|2024-12-05 09:50:10|110542.4|110517.4|110540.5|110515.5|110542.4|110517.4|110530|110505|30
1733392220000|2024-12-05 09:50:20|110540.9|110515.9|110536.1|110511.1|110541|110516|110533.4|110508.4|15
1733392230000|2024-12-05 09:50:30|110536|110511|110534.8|110509.8|110536|110511|110533.1|110508.1|16
1733392240000|2024-12-05 09:50:40|110535.7|110510.7|110523.6|110498.6|110537.1|110512.1|110523.6|110498.6|23
1733392250000|2024-12-05 09:50:50|110523.9|110498.9|110513.8|110488.8|110524.1|110499.1|110513.8|110488.8|21
1733392260000|2024-12-05 09:51:00|110515.1|110490.1|110505.7|110480.7|110515.4|110490.4|110505.7|110480.7|32
1733392270000|2024-12-05 09:51:10|110504.2|110479.2|110502.4|110477.4|110510.4|110485.4|110501.8|110476.8|30
1733392280000|2024-12-05 09:51:20|110503|110478|110507.4|110482.4|110508.5|110483.5|110503|110478|22
1733392290000|2024-12-05 09:51:30|110507.7|110482.7|110508.5|110483.5|110509.1|110484.1|110506.8|110481.8|15
1733392300000|2024-12-05 09:51:40|110508.2|110483.2|110509.2|110484.2|110516.1|110491.1|110508|110483|19
1733392310000|2024-12-05 09:51:50|110509.7|110484.7|110518.5|110493.5|110519.9|110494.9|110509.7|110484.7|17
1733392320000|2024-12-05 09:52:00|110520.2|110495.2|110521.9|110496.9|110526.3|110501.3|110514.3|110489.3|28
1733392330000|2024-12-05 09:52:10|110521.8|110496.8|110518.7|110493.7|110525.3|110500.3|110518.7|110493.7|21
1733392340000|2024-12-05 09:52:20|110522.2|110497.2|110535.1|110510.1|110536.9|110511.9|110518.9|110493.9|23
1733392350000|2024-12-05 09:52:30|110537.5|110512.5|110536.6|110511.6|110540.8|110515.8|110536.6|110511.6|6
1733392360000|2024-12-05 09:52:40|110538.6|110513.6|110549.5|110524.5|110549.5|110524.5|110538.6|110513.6|12
1733392370000|2024-12-05 09:52:50|110549.6|110524.6|110548.5|110523.5|110551.8|110526.8|110546.3|110521.3|21
1733392380000|2024-12-05 09:53:00|110548.4|110523.4|110548.7|110523.7|110548.7|110523.7|110545.1|110520.1|18
1733392390000|2024-12-05 09:53:10|110548.9|110523.9|110550.6|110525.6|110550.7|110525.7|110544.9|110519.9|22
1733392400000|2024-12-05 09:53:20|110548.9|110523.9|110543.5|110518.5|110549.9|110524.9|110540.1|110515.1|20
1733392410000|2024-12-05 09:53:30|110542.6|110517.6|110538.8|110513.8|110543.8|110518.8|110537.8|110512.8|20
1733392420000|2024-12-05 09:53:40|110538.6|110513.6|110538.6|110513.6|110538.6|110513.6|110538.6|110513.6|1
1733392430000|2024-12-05 09:53:50|110539.7|110514.7|110537.3|110512.3|110541.3|110516.3|110537.3|110512.3|9
1733392440000|2024-12-05 09:54:00|110537.8|110512.8|110537.4|110512.4|110548.4|110523.4|110523|110498|49
1733392450000|2024-12-05 09:54:10|110537|110512|110528.2|110503.2|110539.5|110514.5|110526|110501|18
1733392460000|2024-12-05 09:54:20|110529.3|110504.3|110538.9|110513.9|110539.5|110514.5|110528.2|110503.2|19
1733392470000|2024-12-05 09:54:30|110536.6|110511.6|110524.8|110499.8|110537.9|110512.9|110524.8|110499.8|20
1733392480000|2024-12-05 09:54:40|110523.6|110498.6|110516.3|110491.3|110525.1|110500.1|110511.7|110486.7|36
1733392490000|2024-12-05 09:54:50|110515.7|110490.7|110515.9|110490.9|110518.4|110493.4|110513.4|110488.4|14
1733392500000|2024-12-05 09:55:00|110516.6|110491.6|110522.6|110497.6|110525.8|110500.8|110512.9|110487.9|30
1733392510000|2024-12-05 09:55:10|110522.7|110497.7|110517.3|110492.3|110526.3|110501.3|110514.9|110489.9|22
1733392520000|2024-12-05 09:55:20|110517|110492|110517.1|110492.1|110518.2|110493.2|110516|110491|13
1733392530000|2024-12-05 09:55:30|110517|110492|110511.6|110486.6|110517|110492|110511|110486|11
1733392540000|2024-12-05 09:55:40|110511.5|110486.5|110537.4|110512.4|110543.2|110518.2|110511.2|110486.2|47
1733392550000|2024-12-05 09:55:50|110534.9|110509.9|110548.6|110523.6|110549.4|110524.4|110534.9|110509.9|24
1733392560000|2024-12-05 09:56:00|110550|110525|110551.9|110526.9|110551.9|110526.9|110548.6|110523.6|14
1733392570000|2024-12-05 09:56:10|110551.7|110526.7|110552.5|110527.5|110553.3|110528.3|110549.2|110524.2|19
1733392580000|2024-12-05 09:56:20|110552.8|110527.8|110549.8|110524.8|110552.8|110527.8|110549.8|110524.8|8
1733392590000|2024-12-05 09:56:30|110548.6|110523.6|110546.4|110521.4|110548.6|110523.6|110545|110520|21
1733392600000|2024-12-05 09:56:40|110545.8|110520.8|110537.3|110512.3|110545.8|110520.8|110536.2|110511.2|17
1733392610000|2024-12-05 09:56:50|110537.6|110512.6|110543.6|110518.6|110543.6|110518.6|110536.7|110511.7|15
1733392620000|2024-12-05 09:57:00|110544.8|110519.8|110548|110523|110548|110523|110544.8|110519.8|10
1733392630000|2024-12-05 09:57:10|110548.1|110523.1|110545.7|110520.7|110548.9|110523.9|110545.7|110520.7|14
1733392640000|2024-12-05 09:57:20|110545.8|110520.8|110537.9|110512.9|110545.8|110520.8|110537.9|110512.9|17
1733392650000|2024-12-05 09:57:30|110537.6|110512.6|110532.8|110507.8|110537.6|110512.6|110532.8|110507.8|13
1733392660000|2024-12-05 09:57:40|110533|110508|110543.9|110518.9|110544.3|110519.3|110533|110508|9
1733392670000|2024-12-05 09:57:50|110543.8|110518.8|110545.3|110520.3|110547.6|110522.6|110542.6|110517.6|11
1733392680000|2024-12-05 09:58:00|110545.5|110520.5|110551.2|110526.2|110553.7|110528.7|110545.5|110520.5|17
1733392690000|2024-12-05 09:58:10|110552.1|110527.1|110553.1|110528.1|110555.6|110530.6|110552|110527|16
1733392700000|2024-12-05 09:58:20|110554.2|110529.2|110554.3|110529.3|110554.7|110529.7|110553.5|110528.5|7
1733392710000|2024-12-05 09:58:30|110554.6|110529.6|110555.1|110530.1|110559.4|110534.4|110554.6|110529.6|10
1733392720000|2024-12-05 09:58:40|110556.5|110531.5|110548.4|110523.4|110556.5|110531.5|110546.7|110521.7|18
1733392730000|2024-12-05 09:58:50|110548.3|110523.3|110551.7|110526.7|110551.7|110526.7|110548.3|110523.3|5
1733392740000|2024-12-05 09:59:00|110551.9|110526.9|110544.8|110519.8|110552.3|110527.3|110543.8|110518.8|23
1733392750000|2024-12-05 09:59:10|110544.6|110519.6|110545.8|110520.8|110545.8|110520.8|110541.6|110516.6|10
1733392760000|2024-12-05 09:59:20|110547.3|110522.3|110547.7|110522.7|110547.7|110522.7|110538|110513|22
1733392770000|2024-12-05 09:59:30|110547.4|110522.4|110541.3|110516.3|110547.4|110522.4|110540.4|110515.4|16
1733392780000|2024-12-05 09:59:40|110541.4|110516.4|110542.4|110517.4|110549.7|110524.7|110540.7|110515.7|18
1733392790000|2024-12-05 09:59:50|110543.5|110518.5|110556.5|110506.5|110564.2|110518.5|110543.5|110502|18
1733392800000|2024-12-05 10:00:00|110567|110517|110531.3|110481.3|110567|110520|110531.3|110481.3|36
1733392810000|2024-12-05 10:00:10|110538.5|110488.5|110532.8|110507.8|110552.7|110511.6|110518.3|110488.5|36
1733392820000|2024-12-05 10:00:20|110534.7|110509.7|110533.3|110508.3|110537.7|110512.7|110523.1|110498.1|25
1733392830000|2024-12-05 10:00:30|110534.7|110509.7|110531.4|110506.4|110537.3|110512.3|110530|110505|13
1733392840000|2024-12-05 10:00:40|110529.3|110504.3|110539.5|110514.5|110539.5|110514.5|110527.5|110502.5|19
1733392850000|2024-12-05 10:00:50|110539.7|110514.7|110535.8|110510.8|110541.2|110516.2|110535.2|110510.2|14
1733392860000|2024-12-05 10:01:00|110535.7|110510.7|110539.9|110514.9|110542|110517|110533|110508|14
1733392870000|2024-12-05 10:01:10|110539.8|110514.8|110536.1|110511.1|110541.8|110516.8|110532.6|110507.6|16
1733392880000|2024-12-05 10:01:20|110536.2|110511.2|110547.1|110522.1|110548.1|110523.1|110533.4|110508.4|13
1733392890000|2024-12-05 10:01:30|110545|110520|110542.7|110517.7|110545|110520|110540.7|110515.7|13
1733392900000|2024-12-05 10:01:40|110543.9|110518.9|110542.8|110517.8|110543.9|110518.9|110540.8|110515.8|16
1733392910000|2024-12-05 10:01:50|110540.5|110515.5|110541|110516|110541|110516|110540|110515|6
1733392920000|2024-12-05 10:02:00|110541.7|110516.7|110533.7|110508.7|110543.2|110518.2|110525.8|110500.8|20
1733392930000|2024-12-05 10:02:10|110533.5|110508.5|110530.4|110505.4|110533.5|110508.5|110527.1|110502.1|11
1733392940000|2024-12-05 10:02:20|110530.1|110505.1|110529.1|110504.1|110537.2|110512.2|110529.1|110504.1|9
1733392950000|2024-12-05 10:02:30|110530.3|110505.3|110531.3|110506.3|110532.5|110507.5|110530.3|110505.3|7
1733392960000|2024-12-05 10:02:40|110531.2|110506.2|110534|110509|110534|110509|110527.6|110502.6|16
1733392970000|2024-12-05 10:02:50|110534.9|110509.9|110529.5|110504.5|110536.7|110511.7|110529.5|110504.5|14
1733392980000|2024-12-05 10:03:00|110528.6|110503.6|110525.7|110500.7|110529.9|110504.9|110525.6|110500.6|15
1733392990000|2024-12-05 10:03:10|110525|110500|110586.4|110561.4|110587.5|110562.5|110525|110500|34
1733393000000|2024-12-05 10:03:20|110584.5|110559.5|110566.9|110541.9|110591.8|110566.8|110566.9|110541.9|23
1733393010000|2024-12-05 10:03:30|110566|110541|110564.6|110539.6|110576.2|110551.2|110560.9|110535.9|36
1733393020000|2024-12-05 10:03:40|110565.6|110540.6|110568.6|110543.6|110571.1|110546.1|110564.7|110539.7|20
1733393030000|2024-12-05 10:03:50|110568.5|110543.5|110563.1|110538.1|110568.5|110543.5|110561.9|110536.9|16
1733393040000|2024-12-05 10:04:00|110561.5|110536.5|110563.1|110538.1|110564.7|110539.7|110558.8|110533.8|19
1733393050000|2024-12-05 10:04:10|110560.2|110535.2|110556.3|110531.3|110560.9|110535.9|110552.3|110527.3|34
1733393060000|2024-12-05 10:04:20|110556.7|110531.7|110534.4|110509.4|110556.7|110531.7|110534.4|110509.4|23
1733393070000|2024-12-05 10:04:30|110532.4|110507.4|110529|110504|110537.7|110512.7|110528.3|110503.3|24
1733393080000|2024-12-05 10:04:40|110529.2|110504.2|110515.4|110490.4|110529.2|110504.2|110513.2|110488.2|18
1733393090000|2024-12-05 10:04:50|110515.5|110490.5|110527.5|110502.5|110529.8|110504.8|110509.5|110484.5|23
1733393100000|2024-12-05 10:05:00|110526.5|110501.5|110529.2|110504.2|110529.2|110504.2|110521.3|110496.3|17
1733393110000|2024-12-05 10:05:10|110529.9|110504.9|110509.4|110484.4|110529.9|110504.9|110501.4|110476.4|29
1733393120000|2024-12-05 10:05:20|110510.7|110485.7|110510.2|110485.2|110511.4|110486.4|110510.1|110485.1|9
1733393130000|2024-12-05 10:05:30|110510.3|110485.3|110509.3|110484.3|110511.7|110486.7|110505.2|110480.2|16
1733393140000|2024-12-05 10:05:40|110507.9|110482.9|110498.6|110473.6|110508.8|110483.8|110498.6|110473.6|17
1733393150000|2024-12-05 10:05:50|110499|110474|110505.8|110480.8|110508.4|110483.4|110499|110474|24
1733393160000|2024-12-05 10:06:00|110506.1|110481.1|110480.2|110455.2|110507.3|110482.3|110476.8|110451.8|16
1733393170000|2024-12-05 10:06:10|110482.3|110457.3|110463.9|110438.9|110486.5|110461.5|110463.6|110438.6|42
1733393180000|2024-12-05 10:06:20|110464.5|110439.5|110460|110435|110468.9|110443.9|110460|110435|23
1733393190000|2024-12-05 10:06:30|110461.5|110436.5|110480.1|110455.1|110480.1|110455.1|110457.6|110432.6|21
1733393200000|2024-12-05 10:06:40|110482|110457|110475.1|110450.1|110482|110457|110475.1|110450.1|11
1733393210000|2024-12-05 10:06:50|110474.6|110449.6|110469.2|110444.2|110476.1|110451.1|110469.2|110444.2|14
1733393220000|2024-12-05 10:07:00|110469|110444|110493.3|110468.3|110493.3|110468.3|110469|110444|15
1733393230000|2024-12-05 10:07:10|110492.1|110467.1|110492.7|110467.7|110494.1|110469.1|110490|110465|10
1733393240000|2024-12-05 10:07:20|110491|110466|110489.7|110464.7|110492.3|110467.3|110489|110464|11
1733393250000|2024-12-05 10:07:30|110490.3|110465.3|110495.5|110470.5|110496.9|110471.9|110490.3|110465.3|10
1733393260000|2024-12-05 10:07:40|110495.3|110470.3|110496.5|110471.5|110496.9|110471.9|110492.4|110467.4|13
1733393270000|2024-12-05 10:07:50|110499.5|110474.5|110499.5|110474.5|110501|110476|110496.6|110471.6|12
1733393280000|2024-12-05 10:08:00|110499.8|110474.8|110482.2|110457.2|110499.8|110474.8|110482.2|110457.2|12
1733393290000|2024-12-05 10:08:10|110483.5|110458.5|110479.2|110454.2|110486.7|110461.7|110479.2|110454.2|15
1733393300000|2024-12-05 10:08:20|110479.1|110454.1|110448|110423|110479.1|110454.1|110447|110422|22
1733393310000|2024-12-05 10:08:30|110447|110422|110449.4|110424.4|110453.4|110428.4|110445.9|110420.9|18
1733393320000|2024-12-05 10:08:40|110449.9|110424.9|110451.2|110426.2|110457.6|110432.6|110448.2|110423.2|24
1733393330000|2024-12-05 10:08:50|110454.1|110429.1|110452.9|110427.9|110454.4|110429.4|110450.9|110425.9|18
1733393340000|2024-12-05 10:09:00|110453.6|110428.6|110460.6|110435.6|110460.9|110435.9|110453.6|110428.6|15
1733393350000|2024-12-05 10:09:10|110461.5|110436.5|110460.5|110435.5|110461.6|110436.6|110460.5|110435.5|6
1733393360000|2024-12-05 10:09:20|110460.6|110435.6|110460.4|110435.4|110460.7|110435.7|110458.6|110433.6|7
1733393370000|2024-12-05 10:09:30|110460.3|110435.3|110460.4|110435.4|110460.5|110435.5|110460.2|110435.2|5
1733393380000|2024-12-05 10:09:40|110461.8|110436.8|110469.1|110444.1|110469.1|110444.1|110461.8|110436.8|8
1733393390000|2024-12-05 10:09:50|110469.6|110444.6|110472.9|110447.9|110474.2|110449.2|110467.5|110442.5|11
1733393400000|2024-12-05 10:10:00|110473|110448|110482.4|110457.4|110488.4|110463.4|110472.9|110447.9|9
1733393410000|2024-12-05 10:10:10|110482.1|110457.1|110480.8|110455.8|110482.1|110457.1|110480.7|110455.7|6
1733393420000|2024-12-05 10:10:20|110480.7|110455.7|110481.4|110456.4|110486|110461|110476.8|110451.8|17
1733393430000|2024-12-05 10:10:30|110481.5|110456.5|110476.7|110451.7|110481.8|110456.8|110475.8|110450.8|17
1733393440000|2024-12-05 10:10:40|110476.5|110451.5|110476.9|110451.9|110478.7|110453.7|110476.5|110451.5|7
1733393450000|2024-12-05 10:10:50|110477|110452|110480.8|110455.8|110482.6|110457.6|110477|110452|10
1733393460000|2024-12-05 10:11:00|110481.7|110456.7|110476.1|110451.1|110483.1|110458.1|110474.8|110449.8|21
1733393470000|2024-12-05 10:11:10|110476.2|110451.2|110475|110450|110476.2|110451.2|110472.4|110447.4|16
1733393480000|2024-12-05 10:11:20|110477.2|110452.2|110465.4|110440.4|110478.2|110453.2|110465.4|110440.4|14
1733393490000|2024-12-05 10:11:30|110465.5|110440.5|110470.5|110445.5|110473.4|110448.4|110465.5|110440.5|15
1733393500000|2024-12-05 10:11:40|110471.2|110446.2|110477.2|110452.2|110477.2|110452.2|110470.3|110445.3|12
1733393510000|2024-12-05 10:11:50|110475.8|110450.8|110477.2|110452.2|110477.5|110452.5|110475.8|110450.8|4
1733393520000|2024-12-05 10:12:00|110476.2|110451.2|110464.5|110439.5|110476.2|110451.2|110463.5|110438.5|18
1733393530000|2024-12-05 10:12:10|110464.6|110439.6|110466.5|110441.5|110466.5|110441.5|110459.5|110434.5|16
1733393540000|2024-12-05 10:12:20|110467.5|110442.5|110466.9|110441.9|110467.5|110442.5|110464.3|110439.3|17
1733393550000|2024-12-05 10:12:30|110468.4|110443.4|110467.2|110442.2|110468.4|110443.4|110465.2|110440.2|12
1733393560000|2024-12-05 10:12:40|110468.1|110443.1|110474.2|110449.2|110477.3|110452.3|110464.7|110439.7|19
1733393570000|2024-12-05 10:12:50|110473.9|110448.9|110491.4|110466.4|110497.6|110472.6|110470.1|110445.1|25
1733393580000|2024-12-05 10:13:00|110491.1|110466.1|110498.5|110473.5|110498.6|110473.6|110490.6|110465.6|11
1733393590000|2024-12-05 10:13:10|110498.9|110473.9|110489.9|110464.9|110499.4|110474.4|110489.9|110464.9|15
1733393600000|2024-12-05 10:13:20|110489.8|110464.8|110488.1|110463.1|110490.6|110465.6|110486.2|110461.2|14
1733393610000|2024-12-05 10:13:30|110488.3|110463.3|110488.8|110463.8|110488.8|110463.8|110487.3|110462.3|7
1733393620000|2024-12-05 10:13:40|110487.6|110462.6|110486.7|110461.7|110487.7|110462.7|110486.6|110461.6|7
1733393630000|2024-12-05 10:13:50|110488.2|110463.2|110497.5|110472.5|110497.6|110472.6|110488.2|110463.2|11
1733393640000|2024-12-05 10:14:00|110497.4|110472.4|110512.3|110487.3|110519|110494|110497.4|110472.4|31
1733393650000|2024-12-05 10:14:10|110512.1|110487.1|110505.6|110480.6|110526.5|110501.5|110505.5|110480.5|19
1733393660000|2024-12-05 10:14:20|110507.5|110482.5|110510|110485|110512.3|110487.3|110505.7|110480.7|16
1733393670000|2024-12-05 10:14:30|110513|110488|110512.7|110487.7|110517.4|110492.4|110511.2|110486.2|14
1733393680000|2024-12-05 10:14:40|110512.5|110487.5|110512.1|110487.1|110516.9|110491.9|110511.6|110486.6|11
1733393690000|2024-12-05 10:14:50|110511.9|110486.9|110492.6|110467.6|110512.1|110487.1|110491.1|110466.1|30
1733393700000|2024-12-05 10:15:00|110491.2|110466.2|110481.8|110456.8|110491.2|110466.2|110481.8|110456.8|18
1733393710000|2024-12-05 10:15:10|110481.9|110456.9|110480.9|110455.9|110482|110457|110480.2|110455.2|9
1733393720000|2024-12-05 10:15:20|110482.2|110457.2|110480.7|110455.7|110483.8|110458.8|110480.7|110455.7|12
1733393730000|2024-12-05 10:15:30|110480.8|110455.8|110478.3|110453.3|110480.8|110455.8|110476.8|110451.8|13
1733393740000|2024-12-05 10:15:40|110478.2|110453.2|110485.5|110460.5|110485.5|110460.5|110476.5|110451.5|19
1733393750000|2024-12-05 10:15:50|110485.6|110460.6|110485.1|110460.1|110488.3|110463.3|110479.8|110454.8|15
1733393760000|2024-12-05 10:16:00|110483.9|110458.9|110485.7|110460.7|110486.9|110461.9|110480.3|110455.3|18
1733393770000|2024-12-05 10:16:10|110486.7|110461.7|110481.7|110456.7|110487.9|110462.9|110479.7|110454.7|16
1733393780000|2024-12-05 10:16:20|110483|110458|110480.8|110455.8|110483.8|110458.8|110480.8|110455.8|15
1733393790000|2024-12-05 10:16:30|110480.6|110455.6|110481.8|110456.8|110481.8|110456.8|110480|110455|9
1733393800000|2024-12-05 10:16:40|110481.6|110456.6|110481.7|110456.7|110482.4|110457.4|110481.6|110456.6|7
1733393810000|2024-12-05 10:16:50|110480.4|110455.4|110477.6|110452.6|110481.1|110456.1|110476.3|110451.3|14
1733393820000|2024-12-05 10:17:00|110476|110451|110451|110426|110476|110451|110450|110425|17
1733393830000|2024-12-05 10:17:10|110449.8|110424.8|110447|110422|110452.5|110427.5|110446|110421|16
1733393840000|2024-12-05 10:17:20|110446.7|110421.7|110441.7|110416.7|110448.4|110423.4|110440.1|110415.1|17
1733393850000|2024-12-05 10:17:30|110440.5|110415.5|110438.9|110413.9|110440.7|110415.7|110438.9|110413.9|8
1733393860000|2024-12-05 10:17:40|110440.1|110415.1|110455.1|110430.1|110455.3|110430.3|110440.1|110415.1|16
1733393870000|2024-12-05 10:17:50|110455.3|110430.3|110464.1|110439.1|110466.9|110441.9|110455.3|110430.3|12
1733393880000|2024-12-05 10:18:00|110462.8|110437.8|110459.2|110434.2|110462.8|110437.8|110457.5|110432.5|17
1733393890000|2024-12-05 10:18:10|110459.1|110434.1|110457.9|110432.9|110459.2|110434.2|110456.4|110431.4|12
1733393900000|2024-12-05 10:18:20|110458.1|110433.1|110458.5|110433.5|110459.1|110434.1|110456.9|110431.9|10
1733393910000|2024-12-05 10:18:30|110458.4|110433.4|110460.8|110435.8|110460.9|110435.9|110458.4|110433.4|7
1733393920000|2024-12-05 10:18:40|110460.6|110435.6|110469.5|110444.5|110469.5|110444.5|110459.9|110434.9|22
1733393930000|2024-12-05 10:18:50|110469.8|110444.8|110451|110426|110469.9|110444.9|110450.7|110425.7|18
1733393940000|2024-12-05 10:19:00|110450.8|110425.8|110438.8|110413.8|110451.5|110426.5|110435.2|110410.2|22
1733393950000|2024-12-05 10:19:10|110440.2|110415.2|110450|110425|110450|110425|110438.5|110413.5|20
1733393960000|2024-12-05 10:19:20|110450.4|110425.4|110448.6|110423.6|110450.4|110425.4|110448.6|110423.6|6
1733393970000|2024-12-05 10:19:30|110450.1|110425.1|110448.5|110423.5|110452.5|110427.5|110446.3|110421.3|9
1733393980000|2024-12-05 10:19:40|110448.4|110423.4|110450.2|110425.2|110450.2|110425.2|110448.4|110423.4|6
1733393990000|2024-12-05 10:19:50|110450.1|110425.1|110444.4|110419.4|110450.1|110425.1|110443.3|110418.3|21
1733394000000|2024-12-05 10:20:00|110442.8|110417.8|110435.3|110410.3|110445.7|110420.7|110434.5|110409.5|15
1733394010000|2024-12-05 10:20:10|110435.4|110410.4|110431.8|110406.8|110436.2|110411.2|110431|110406|17
1733394020000|2024-12-05 10:20:20|110431.3|110406.3|110426.7|110401.7|110432.9|110407.9|110426.2|110401.2|15
1733394030000|2024-12-05 10:20:30|110426.2|110401.2|110426.6|110401.6|110426.7|110401.7|110426.1|110401.1|7
1733394040000|2024-12-05 10:20:40|110426.7|110401.7|110426.2|110401.2|110429.5|110404.5|110423.7|110398.7|27
1733394050000|2024-12-05 10:20:50|110426.5|110401.5|110425.9|110400.9|110426.5|110401.5|110425.5|110400.5|10
1733394060000|2024-12-05 10:21:00|110424.5|110399.5|110428.5|110403.5|110435.5|110410.5|110419.5|110394.5|32
1733394070000|2024-12-05 10:21:10|110428.2|110403.2|110430.9|110405.9|110431.8|110406.8|110428.2|110403.2|10
1733394080000|2024-12-05 10:21:20|110429.5|110404.5|110430.1|110405.1|110430.3|110405.3|110427.4|110402.4|19
1733394090000|2024-12-05 10:21:30|110427.7|110402.7|110420.6|110395.6|110427.7|110402.7|110420.6|110395.6|8
1733394100000|2024-12-05 10:21:40|110420.7|110395.7|110423.2|110398.2|110424|110399|110420.7|110395.7|14
1733394110000|2024-12-05 10:21:50|110423.1|110398.1|110423.2|110398.2|110423.5|110398.5|110422.7|110397.7|8
1733394120000|2024-12-05 10:22:00|110423|110398|110421|110396|110423|110398|110419|110394|8
1733394130000|2024-12-05 10:22:10|110421.2|110396.2|110464.8|110439.8|110468.9|110443.9|110421.2|110396.2|49
1733394140000|2024-12-05 10:22:20|110464.6|110439.6|110476.9|110451.9|110476.9|110451.9|110464.6|110439.6|14
1733394150000|2024-12-05 10:22:30|110476.7|110451.7|110477.4|110452.4|110477.4|110452.4|110473.8|110448.8|22
1733394160000|2024-12-05 10:22:40|110478.1|110453.1|110480.2|110455.2|110480.2|110455.2|110475.4|110450.4|13
1733394170000|2024-12-05 10:22:50|110480.4|110455.4|110480.7|110455.7|110480.9|110455.9|110480.4|110455.4|5
1733394180000|2024-12-05 10:23:00|110482.6|110457.6|110485.7|110460.7|110487.8|110462.8|110482.6|110457.6|20
1733394190000|2024-12-05 10:23:10|110484.5|110459.5|110471.9|110446.9|110484.6|110459.6|110471.9|110446.9|12
1733394200000|2024-12-05 10:23:20|110472.7|110447.7|110485.8|110460.8|110485.8|110460.8|110472.7|110447.7|22
1733394210000|2024-12-05 10:23:30|110485.5|110460.5|110487.3|110462.3|110487.3|110462.3|110485.4|110460.4|10
1733394220000|2024-12-05 10:23:40|110486|110461|110492.8|110467.8|110494.4|110469.4|110485|110460|28
1733394230000|2024-12-05 10:23:50|110492.9|110467.9|110485.7|110460.7|110496|110471|110485.2|110460.2|27
1733394240000|2024-12-05 10:24:00|110484.9|110459.9|110484.3|110459.3|110490|110465|110481.4|110456.4|19
1733394250000|2024-12-05 10:24:10|110483.5|110458.5|110483.7|110458.7|110483.7|110458.7|110480.9|110455.9|10
1733394260000|2024-12-05 10:24:20|110482.5|110457.5|110475.3|110450.3|110488.6|110463.6|110475.3|110450.3|12
1733394270000|2024-12-05 10:24:30|110476.5|110451.5|110489.7|110464.7|110491|110466|110476.5|110451.5|17
1733394280000|2024-12-05 10:24:40|110488.5|110463.5|110489.4|110464.4|110493.6|110468.6|110488.4|110463.4|18
1733394290000|2024-12-05 10:24:50|110489.2|110464.2|110487.1|110462.1|110489.2|110464.2|110485.2|110460.2|13
1733394300000|2024-12-05 10:25:00|110486.9|110461.9|110484|110459|110486.9|110461.9|110482.8|110457.8|8
1733394310000|2024-12-05 10:25:10|110484.3|110459.3|110484.6|110459.6|110484.6|110459.6|110481.8|110456.8|15
1733394320000|2024-12-05 10:25:20|110484.7|110459.7|110487.9|110462.9|110489.3|110464.3|110483.1|110458.1|16
1733394330000|2024-12-05 10:25:30|110488.5|110463.5|110479.6|110454.6|110488.5|110463.5|110475.9|110450.9|15
1733394340000|2024-12-05 10:25:40|110479.5|110454.5|110482.3|110457.3|110482.3|110457.3|110473.2|110448.2|12
1733394350000|2024-12-05 10:25:50|110482.6|110457.6|110481|110456|110483.1|110458.1|110481|110456|8
1733394360000|2024-12-05 10:26:00|110480.6|110455.6|110495.4|110470.4|110495.4|110470.4|110480.6|110455.6|20
1733394370000|2024-12-05 10:26:10|110494.9|110469.9|110485.3|110460.3|110496|110471|110481.3|110456.3|14
1733394380000|2024-12-05 10:26:20|110484.2|110459.2|110488.5|110463.5|110494.1|110469.1|110478.9|110453.9|25
1733394390000|2024-12-05 10:26:30|110491.7|110466.7|110494.9|110469.9|110496.4|110471.4|110491.7|110466.7|12
1733394400000|2024-12-05 10:26:40|110495.1|110470.1|110493.2|110468.2|110496.5|110471.5|110488.9|110463.9|17
1733394410000|2024-12-05 10:26:50|110492.6|110467.6|110495.2|110470.2|110495.2|110470.2|110492.6|110467.6|11
1733394420000|2024-12-05 10:27:00|110494.3|110469.3|110494.1|110469.1|110499|110474|110493.4|110468.4|21
1733394430000|2024-12-05 10:27:10|110494.2|110469.2|110489.9|110464.9|110498.9|110473.9|110489.8|110464.8|16
1733394440000|2024-12-05 10:27:20|110492.5|110467.5|110490.2|110465.2|110495.8|110470.8|110486.9|110461.9|19
1733394450000|2024-12-05 10:27:30|110490.7|110465.7|110493.8|110468.8|110494.3|110469.3|110489.3|110464.3|15
1733394460000|2024-12-05 10:27:40|110495.1|110470.1|110500.6|110475.6|110507.9|110482.9|110495.1|110470.1|32
1733394470000|2024-12-05 10:27:50|110500.2|110475.2|110509.8|110484.8|110511.4|110486.4|110500.1|110475.1|22
1733394480000|2024-12-05 10:28:00|110507.9|110482.9|110509.1|110484.1|110509.1|110484.1|110507.4|110482.4|10
1733394490000|2024-12-05 10:28:10|110507.6|110482.6|110505.6|110480.6|110507.7|110482.7|110505.6|110480.6|8
1733394500000|2024-12-05 10:28:20|110506.5|110481.5|110505.3|110480.3|110507.1|110482.1|110504.5|110479.5|10
1733394510000|2024-12-05 10:28:30|110504.3|110479.3|110504.1|110479.1|110507.5|110482.5|110502.9|110477.9|17
1733394520000|2024-12-05 10:28:40|110505.4|110480.4|110504.5|110479.5|110508.6|110483.6|110504.4|110479.4|12
1733394530000|2024-12-05 10:28:50|110504.3|110479.3|110501.9|110476.9|110505.2|110480.2|110501.9|110476.9|11
1733394540000|2024-12-05 10:29:00|110503.1|110478.1|110505.8|110480.8|110506|110481|110502.1|110477.1|20
1733394550000|2024-12-05 10:29:10|110505.7|110480.7|110507.6|110482.6|110507.6|110482.6|110505.7|110480.7|3
1733394560000|2024-12-05 10:29:20|110507.7|110482.7|110503|110478|110507.9|110482.9|110503|110478|8
1733394570000|2024-12-05 10:29:30|110503.4|110478.4|110510.3|110485.3|110510.8|110485.8|110503.3|110478.3|7
1733394580000|2024-12-05 10:29:40|110509.5|110484.5|110501.3|110476.3|110512|110487|110501.3|110476.3|20
1733394590000|2024-12-05 10:29:50|110501.2|110476.2|110504.3|110479.3|110507.6|110482.6|110501.2|110476.2|18
1733394600000|2024-12-05 10:30:00|110505.7|110480.7|110517.9|110492.9|110518.2|110493.2|110505.4|110480.4|11
1733394610000|2024-12-05 10:30:10|110518|110493|110513.7|110488.7|110521.4|110496.4|110513.7|110488.7|13
1733394620000|2024-12-05 10:30:20|110512.3|110487.3|110508.1|110483.1|110515.4|110490.4|110507.9|110482.9|13
1733394630000|2024-12-05 10:30:30|110509.4|110484.4|110516.7|110491.7|110517.2|110492.2|110507|110482|20
1733394640000|2024-12-05 10:30:40|110515.8|110490.8|110514.8|110489.8|110516.3|110491.3|110509.9|110484.9|17
1733394650000|2024-12-05 10:30:50|110515|110490|110515.4|110490.4|110516|110491|110511.6|110486.6|14
1733394660000|2024-12-05 10:31:00|110514.9|110489.9|110515.9|110490.9|110516.1|110491.1|110513.2|110488.2|11
1733394670000|2024-12-05 10:31:10|110516|110491|110511.5|110486.5|110516.8|110491.8|110511.5|110486.5|7
1733394680000|2024-12-05 10:31:20|110510.4|110485.4|110511.8|110486.8|110512.9|110487.9|110510.4|110485.4|7
1733394690000|2024-12-05 10:31:30|110512|110487|110512.9|110487.9|110518.7|110493.7|110512|110487|16
1733394700000|2024-12-05 10:31:40|110513.3|110488.3|110513.1|110488.1|110513.7|110488.7|110510.4|110485.4|10
1733394710000|2024-12-05 10:31:50|110513.7|110488.7|110515.6|110490.6|110516.1|110491.1|110512.6|110487.6|9
1733394720000|2024-12-05 10:32:00|110515.9|110490.9|110510.6|110485.6|110516.4|110491.4|110510|110485|9
1733394730000|2024-12-05 10:32:10|110512.1|110487.1|110507.6|110482.6|110514.9|110489.9|110505.7|110480.7|16
1733394740000|2024-12-05 10:32:20|110509.5|110484.5|110512.9|110487.9|110517.5|110492.5|110507.5|110482.5|16
1733394750000|2024-12-05 10:32:30|110510.7|110485.7|110518.5|110493.5|110518.5|110493.5|110507.2|110482.2|17
1733394760000|2024-12-05 10:32:40|110518.8|110493.8|110519.1|110494.1|110519.1|110494.1|110518.4|110493.4|5
1733394770000|2024-12-05 10:32:50|110522.4|110497.4|110521.5|110496.5|110524.9|110499.9|110521.5|110496.5|17
1733394780000|2024-12-05 10:33:00|110520.1|110495.1|110521.5|110496.5|110522.2|110497.2|110518.3|110493.3|16
1733394790000|2024-12-05 10:33:10|110522|110497|110520.4|110495.4|110522.4|110497.4|110519.5|110494.5|13
1733394800000|2024-12-05 10:33:20|110521.1|110496.1|110518.8|110493.8|110521.1|110496.1|110518.2|110493.2|11
1733394810000|2024-12-05 10:33:30|110519.3|110494.3|110519.8|110494.8|110519.8|110494.8|110517.7|110492.7|9
1733394820000|2024-12-05 10:33:40|110519.7|110494.7|110519.1|110494.1|110519.7|110494.7|110519.1|110494.1|7
1733394830000|2024-12-05 10:33:50|110521.8|110496.8|110515.3|110490.3|110522.6|110497.6|110515.3|110490.3|11
1733394840000|2024-12-05 10:34:00|110519.5|110494.5|110516.9|110491.9|110519.5|110494.5|110513.1|110488.1|9
1733394850000|2024-12-05 10:34:10|110515.5|110490.5|110507.5|110482.5|110515.6|110490.6|110501.9|110476.9|16
1733394860000|2024-12-05 10:34:20|110507.1|110482.1|110503.5|110478.5|110508|110483|110502.7|110477.7|14
1733394870000|2024-12-05 10:34:30|110502.5|110477.5|110485.1|110460.1|110503.1|110478.1|110479.1|110454.1|28
1733394880000|2024-12-05 10:34:40|110485.2|110460.2|110479.7|110454.7|110487.5|110462.5|110476.1|110451.1|21
1733394890000|2024-12-05 10:34:50|110479.8|110454.8|110478.3|110453.3|110479.8|110454.8|110478.1|110453.1|6
1733394900000|2024-12-05 10:35:00|110477|110452|110484.3|110459.3|110484.3|110459.3|110472.7|110447.7|14
1733394910000|2024-12-05 10:35:10|110484.9|110459.9|110483.6|110458.6|110486.1|110461.1|110483.6|110458.6|8
1733394920000|2024-12-05 10:35:20|110484.9|110459.9|110492.5|110467.5|110492.5|110467.5|110484.9|110459.9|18
1733394930000|2024-12-05 10:35:30|110493.8|110468.8|110495.5|110470.5|110497.9|110472.9|110490.8|110465.8|18
1733394940000|2024-12-05 10:35:40|110495.7|110470.7|110493.3|110468.3|110496.5|110471.5|110492.2|110467.2|11
1733394950000|2024-12-05 10:35:50|110493.6|110468.6|110491.2|110466.2|110493.6|110468.6|110488.7|110463.7|8
1733394960000|2024-12-05 10:36:00|110491.9|110466.9|110501.4|110476.4|110501.4|110476.4|110491.3|110466.3|11
1733394970000|2024-12-05 10:36:10|110501.8|110476.8|110505.3|110480.3|110506.9|110481.9|110501.4|110476.4|14
1733394980000|2024-12-05 10:36:20|110503.7|110478.7|110520.5|110495.5|110523.1|110498.1|110503.7|110478.7|26
1733394990000|2024-12-05 10:36:30|110520.4|110495.4|110520.9|110495.9|110521.1|110496.1|110519.8|110494.8|7
1733395000000|2024-12-05 10:36:40|110521|110496|110522.7|110497.7|110523.1|110498.1|110519.9|110494.9|9
1733395010000|2024-12-05 10:36:50|110522.8|110497.8|110523.2|110498.2|110523.2|110498.2|110519.7|110494.7|11
1733395020000|2024-12-05 10:37:00|110524.9|110499.9|110525.2|110500.2|110532|110507|110521.7|110496.7|33
1733395030000|2024-12-05 10:37:10|110525.7|110500.7|110520.5|110495.5|110525.7|110500.7|110520.5|110495.5|10
1733395040000|2024-12-05 10:37:20|110524.6|110499.6|110516.9|110491.9|110524.6|110499.6|110515.3|110490.3|13
1733395050000|2024-12-05 10:37:30|110516|110491|110521.7|110496.7|110524.4|110499.4|110514.2|110489.2|30
1733395060000|2024-12-05 10:37:40|110520.4|110495.4|110520.1|110495.1|110521|110496|110519.1|110494.1|10
1733395070000|2024-12-05 10:37:50|110521.6|110496.6|110519.5|110494.5|110521.6|110496.6|110516.9|110491.9|23
1733395080000|2024-12-05 10:38:00|110521|110496|110523.1|110498.1|110527.9|110502.9|110519.5|110494.5|16
1733395090000|2024-12-05 10:38:10|110524.9|110499.9|110522.1|110497.1|110525.8|110500.8|110520.2|110495.2|19
1733395100000|2024-12-05 10:38:20|110520.1|110495.1|110523.3|110498.3|110525.9|110500.9|110519.5|110494.5|19
1733395110000|2024-12-05 10:38:30|110525.6|110500.6|110525|110500|110530.7|110505.7|110525|110500|27
1733395120000|2024-12-05 10:38:40|110524.2|110499.2|110525.1|110500.1|110525.9|110500.9|110523.9|110498.9|22
1733395130000|2024-12-05 10:38:50|110525.2|110500.2|110519.6|110494.6|110525.9|110500.9|110519.6|110494.6|30
1733395140000|2024-12-05 10:39:00|110520.4|110495.4|110520.5|110495.5|110521.3|110496.3|110518.7|110493.7|21
1733395150000|2024-12-05 10:39:10|110520.6|110495.6|110525.7|110500.7|110525.7|110500.7|110519.7|110494.7|12
1733395160000|2024-12-05 10:39:20|110525|110500|110519.5|110494.5|110532.4|110507.4|110519.5|110494.5|13
1733395170000|2024-12-05 10:39:30|110518.2|110493.2|110515.3|110490.3|110521.4|110496.4|110513.4|110488.4|15
1733395180000|2024-12-05 10:39:40|110516.7|110491.7|110512.6|110487.6|110517.3|110492.3|110511.3|110486.3|8
1733395190000|2024-12-05 10:39:50|110512.1|110487.1|110498|110473|110514.3|110489.3|110498|110473|17
1733395200000|2024-12-05 10:40:00|110496.8|110471.8|110496.8|110471.8|110497.8|110472.8|110496.5|110471.5|13
1733395210000|2024-12-05 10:40:10|110502.2|110477.2|110502.2|110477.2|110502.2|110477.2|110502.2|110477.2|1
1733395220000|2024-12-05 10:40:20|110502.1|110477.1|110502.9|110477.9|110506|110481|110502.1|110477.1|8
1733395230000|2024-12-05 10:40:30|110502.8|110477.8|110502.3|110477.3|110504.3|110479.3|110502.2|110477.2|8
1733395240000|2024-12-05 10:40:40|110501.2|110476.2|110504.6|110479.6|110504.7|110479.7|110500.2|110475.2|11
1733395250000|2024-12-05 10:40:50|110504.1|110479.1|110502.5|110477.5|110505|110480|110502.3|110477.3|11
1733395260000|2024-12-05 10:41:00|110502.4|110477.4|110502.5|110477.5|110502.8|110477.8|110501.8|110476.8|14
1733395270000|2024-12-05 10:41:10|110502.8|110477.8|110502.4|110477.4|110502.8|110477.8|110502.4|110477.4|3
1733395280000|2024-12-05 10:41:20|110502.9|110477.9|110502.8|110477.8|110502.9|110477.9|110502.7|110477.7|3
1733395290000|2024-12-05 10:41:30|110500.9|110475.9|110492.8|110467.8|110500.9|110475.9|110486.1|110461.1|18
1733395300000|2024-12-05 10:41:40|110494.1|110469.1|110501.5|110476.5|110507.8|110482.8|110494.1|110469.1|25
1733395310000|2024-12-05 10:41:50|110502.9|110477.9|110501.3|110476.3|110504.5|110479.5|110497.9|110472.9|20
1733395320000|2024-12-05 10:42:00|110502.1|110477.1|110502.4|110477.4|110505.2|110480.2|110500.9|110475.9|20
1733395330000|2024-12-05 10:42:10|110502|110477|110508.5|110483.5|110510.5|110485.5|110500.1|110475.1|31
1733395340000|2024-12-05 10:42:20|110507.7|110482.7|110504.9|110479.9|110508|110483|110504.1|110479.1|22
1733395350000|2024-12-05 10:42:30|110504.2|110479.2|110514|110489|110514.3|110489.3|110504.1|110479.1|17
1733395360000|2024-12-05 10:42:40|110513.9|110488.9|110518.4|110493.4|110518.9|110493.9|110513.1|110488.1|12
1733395370000|2024-12-05 10:42:50|110518.8|110493.8|110517.5|110492.5|110518.8|110493.8|110513.1|110488.1|11
1733395380000|2024-12-05 10:43:00|110518|110493|110516.4|110491.4|110518.3|110493.3|110514.5|110489.5|19
1733395390000|2024-12-05 10:43:10|110517.6|110492.6|110519.9|110494.9|110519.9|110494.9|110516|110491|16
1733395400000|2024-12-05 10:43:20|110518.6|110493.6|110518.6|110493.6|110519|110494|110514.1|110489.1|17
1733395410000|2024-12-05 10:43:30|110518.8|110493.8|110516|110491|110522.8|110497.8|110515.8|110490.8|14
1733395420000|2024-12-05 10:43:40|110516.8|110491.8|110515.8|110490.8|110521.1|110496.1|110515.8|110490.8|17
1733395430000|2024-12-05 10:43:50|110516.5|110491.5|110515.9|110490.9|110517.2|110492.2|110514.5|110489.5|16
1733395440000|2024-12-05 10:44:00|110516.8|110491.8|110513.5|110488.5|110516.8|110491.8|110513|110488|11
1733395450000|2024-12-05 10:44:10|110513|110488|110518.9|110493.9|110518.9|110493.9|110512.8|110487.8|11
1733395460000|2024-12-05 10:44:20|110517.4|110492.4|110518.8|110493.8|110522.6|110497.6|110516.9|110491.9|16
1733395470000|2024-12-05 10:44:30|110519|110494|110524|110499|110530.7|110505.7|110518.8|110493.8|18
1733395480000|2024-12-05 10:44:40|110525.1|110500.1|110529.1|110504.1|110530.2|110505.2|110518.4|110493.4|23
1733395490000|2024-12-05 10:44:50|110529|110504|110518.3|110493.3|110529.7|110504.7|110518.3|110493.3|23
1733395500000|2024-12-05 10:45:00|110519.6|110494.6|110524.2|110499.2|110524.5|110499.5|110519.6|110494.6|22
1733395510000|2024-12-05 10:45:10|110525.4|110500.4|110525.7|110500.7|110525.9|110500.9|110525.4|110500.4|5
1733395520000|2024-12-05 10:45:20|110525.9|110500.9|110526|110501|110529.1|110504.1|110525.9|110500.9|14
1733395530000|2024-12-05 10:45:30|110525.3|110500.3|110519.4|110494.4|110526.6|110501.6|110519.2|110494.2|15
1733395540000|2024-12-05 10:45:40|110517.7|110492.7|110499.8|110474.8|110517.7|110492.7|110499.5|110474.5|25
1733395550000|2024-12-05 10:45:50|110500.7|110475.7|110512|110487|110513.6|110488.6|110500.7|110475.7|21
1733395560000|2024-12-05 10:46:00|110513|110488|110513.7|110488.7|110518.2|110493.2|110513|110488|13
1733395570000|2024-12-05 10:46:10|110513.6|110488.6|110522.5|110497.5|110525.5|110500.5|110513.6|110488.6|21
1733395580000|2024-12-05 10:46:20|110522.7|110497.7|110523.1|110498.1|110526.2|110501.2|110522.4|110497.4|14
1733395590000|2024-12-05 10:46:30|110519|110494|110520.2|110495.2|110524.3|110499.3|110518.7|110493.7|27
1733395600000|2024-12-05 10:46:40|110521.8|110496.8|110518.9|110493.9|110523|110498|110510|110485|25
1733395610000|2024-12-05 10:46:50|110518.5|110493.5|110520.8|110495.8|110522.6|110497.6|110517.4|110492.4|16
1733395620000|2024-12-05 10:47:00|110521.3|110496.3|110524.6|110499.6|110525.9|110500.9|110521.3|110496.3|12
1733395630000|2024-12-05 10:47:10|110525|110500|110526|110501|110526.1|110501.1|110525|110500|7
1733395640000|2024-12-05 10:47:20|110525.8|110500.8|110525.2|110500.2|110525.8|110500.8|110518|110493|17
1733395650000|2024-12-05 10:47:30|110526.1|110501.1|110529.3|110504.3|110530.9|110505.9|110524.5|110499.5|18
1733395660000|2024-12-05 10:47:40|110531.2|110506.2|110531.5|110506.5|110534.1|110509.1|110530.2|110505.2|13
1733395670000|2024-12-05 10:47:50|110530.2|110505.2|110530.2|110505.2|110530.7|110505.7|110530|110505|7
1733395680000|2024-12-05 10:48:00|110529|110504|110528.2|110503.2|110531.8|110506.8|110528.2|110503.2|13
1733395690000|2024-12-05 10:48:10|110527.8|110502.8|110530.2|110505.2|110535.1|110510.1|110527.8|110502.8|10
1733395700000|2024-12-05 10:48:20|110531.6|110506.6|110520.2|110495.2|110533.2|110508.2|110519.5|110494.5|13
1733395710000|2024-12-05 10:48:30|110518.8|110493.8|110509.9|110484.9|110518.8|110493.8|110506.2|110481.2|19
1733395720000|2024-12-05 10:48:40|110507.6|110482.6|110509.7|110484.7|110511.5|110486.5|110507.4|110482.4|14
1733395730000|2024-12-05 10:48:50|110509.6|110484.6|110525.5|110500.5|110526.5|110501.5|110509.6|110484.6|17
1733395740000|2024-12-05 10:49:00|110526.7|110501.7|110528.4|110503.4|110528.6|110503.6|110526.2|110501.2|12
1733395750000|2024-12-05 10:49:10|110530.9|110505.9|110522.2|110497.2|110530.9|110505.9|110522.2|110497.2|9
1733395760000|2024-12-05 10:49:20|110523.4|110498.4|110517.4|110492.4|110523.6|110498.6|110516|110491|20
1733395770000|2024-12-05 10:49:30|110517.2|110492.2|110522.1|110497.1|110522.7|110497.7|110517.2|110492.2|15
1733395780000|2024-12-05 10:49:40|110523.1|110498.1|110519.3|110494.3|110524.5|110499.5|110519.3|110494.3|15
1733395790000|2024-12-05 10:49:50|110519.4|110494.4|110522.8|110497.8|110523.8|110498.8|110514.7|110489.7|22
1733395800000|2024-12-05 10:50:00|110522.6|110497.6|110522.7|110497.7|110525.5|110500.5|110521.4|110496.4|14
1733395810000|2024-12-05 10:50:10|110525.3|110500.3|110525.2|110500.2|110526.5|110501.5|110522|110497|14
1733395820000|2024-12-05 10:50:20|110524.5|110499.5|110527.3|110502.3|110528.6|110503.6|110522.7|110497.7|19
1733395830000|2024-12-05 10:50:30|110524.2|110499.2|110526.3|110501.3|110526.3|110501.3|110522.5|110497.5|11
1733395840000|2024-12-05 10:50:40|110526.9|110501.9|110528.7|110503.7|110529.3|110504.3|110526.4|110501.4|7
1733395850000|2024-12-05 10:50:50|110528.3|110503.3|110530.6|110505.6|110537|110512|110527.8|110502.8|19
1733395860000|2024-12-05 10:51:00|110531.9|110506.9|110536.8|110511.8|110541.3|110516.3|110531.9|110506.9|24
1733395870000|2024-12-05 10:51:10|110537.4|110512.4|110534.8|110509.8|110540.9|110515.9|110534.8|110509.8|9
1733395880000|2024-12-05 10:51:20|110536.3|110511.3|110539.7|110514.7|110541.8|110516.8|110536.3|110511.3|15
1733395890000|2024-12-05 10:51:30|110539.1|110514.1|110539.9|110514.9|110540|110515|110536.3|110511.3|8
1733395900000|2024-12-05 10:51:40|110542.6|110517.6|110543.6|110518.6|110544.2|110519.2|110542.6|110517.6|5
1733395910000|2024-12-05 10:51:50|110543.4|110518.4|110542.1|110517.1|110543.5|110518.5|110541.2|110516.2|6
1733395920000|2024-12-05 10:52:00|110543.9|110518.9|110530.7|110505.7|110543.9|110518.9|110528.1|110503.1|19
1733395930000|2024-12-05 10:52:10|110531.4|110506.4|110531.2|110506.2|110533.4|110508.4|110529|110504|16
1733395940000|2024-12-05 10:52:20|110531.8|110506.8|110532.6|110507.6|110532.6|110507.6|110530.6|110505.6|6
1733395950000|2024-12-05 10:52:30|110532|110507|110531.3|110506.3|110532|110507|110531.2|110506.2|4
1733395960000|2024-12-05 10:52:40|110532|110507|110534.3|110509.3|110534.3|110509.3|110532|110507|4
1733395970000|2024-12-05 10:52:50|110534.1|110509.1|110533|110508|110534.2|110509.2|110532.9|110507.9|6
1733395980000|2024-12-05 10:53:00|110531.7|110506.7|110530.1|110505.1|110531.7|110506.7|110526.9|110501.9|8
1733395990000|2024-12-05 10:53:10|110527.2|110502.2|110534.4|110509.4|110534.4|110509.4|110523.3|110498.3|18
1733396000000|2024-12-05 10:53:20|110534.2|110509.2|110540|110515|110541.8|110516.8|110534.2|110509.2|11
1733396010000|2024-12-05 10:53:30|110540.4|110515.4|110545.4|110520.4|110545.6|110520.6|110538.3|110513.3|15
1733396020000|2024-12-05 10:53:40|110544|110519|110542.2|110517.2|110545.6|110520.6|110541.4|110516.4|14
1733396030000|2024-12-05 10:53:50|110544.3|110519.3|110556.7|110531.7|110556.7|110531.7|110542.8|110517.8|14
1733396040000|2024-12-05 10:54:00|110557.8|110532.8|110559.7|110534.7|110565.7|110540.7|110557.2|110532.2|28
1733396050000|2024-12-05 10:54:10|110559.8|110534.8|110560.6|110535.6|110565.3|110540.3|110558|110533|25
1733396060000|2024-12-05 10:54:20|110559.4|110534.4|110553.2|110528.2|110561.5|110536.5|110553.2|110528.2|20
1733396070000|2024-12-05 10:54:30|110553.3|110528.3|110563.7|110538.7|110563.7|110538.7|110551.4|110526.4|28
1733396080000|2024-12-05 10:54:40|110563.1|110538.1|110562.2|110537.2|110563.3|110538.3|110561.4|110536.4|6
1733396090000|2024-12-05 10:54:50|110561.3|110536.3|110562.8|110537.8|110565.2|110540.2|110561.2|110536.2|10
1733396100000|2024-12-05 10:55:00|110561.6|110536.6|110557.7|110532.7|110562.6|110537.6|110557.1|110532.1|16
1733396110000|2024-12-05 10:55:10|110557.8|110532.8|110561.7|110536.7|110565.1|110540.1|110557.8|110532.8|12
1733396120000|2024-12-05 10:55:20|110561.3|110536.3|110562.4|110537.4|110564.4|110539.4|110561.3|110536.3|8
1733396130000|2024-12-05 10:55:30|110563.5|110538.5|110558.9|110533.9|110563.5|110538.5|110558.4|110533.4|7
1733396140000|2024-12-05 10:55:40|110556.8|110531.8|110553.6|110528.6|110556.8|110531.8|110549.9|110524.9|16
1733396150000|2024-12-05 10:55:50|110553.5|110528.5|110557.7|110532.7|110557.8|110532.8|110553.5|110528.5|11
1733396160000|2024-12-05 10:56:00|110556.1|110531.1|110556.5|110531.5|110558.2|110533.2|110556.1|110531.1|10
1733396170000|2024-12-05 10:56:10|110555.5|110530.5|110547|110522|110555.5|110530.5|110546|110521|19
1733396180000|2024-12-05 10:56:20|110548.1|110523.1|110550.2|110525.2|110550.2|110525.2|110543.8|110518.8|14
1733396190000|2024-12-05 10:56:30|110550.1|110525.1|110552.3|110527.3|110552.3|110527.3|110549.9|110524.9|7
1733396200000|2024-12-05 10:56:40|110552.5|110527.5|110552.5|110527.5|110555.4|110530.4|110552.5|110527.5|8
1733396210000|2024-12-05 10:56:50|110551.4|110526.4|110544.2|110519.2|110551.4|110526.4|110543.7|110518.7|11
1733396220000|2024-12-05 10:57:00|110544.3|110519.3|110544.9|110519.9|110549.9|110524.9|110544.2|110519.2|15
1733396230000|2024-12-05 10:57:10|110546.6|110521.6|110544.6|110519.6|110546.6|110521.6|110544.4|110519.4|5
1733396240000|2024-12-05 10:57:20|110543.5|110518.5|110541.4|110516.4|110543.5|110518.5|110537.2|110512.2|10
1733396250000|2024-12-05 10:57:30|110539.4|110514.4|110540.8|110515.8|110541.1|110516.1|110539.4|110514.4|7
1733396260000|2024-12-05 10:57:40|110540.6|110515.6|110529.9|110504.9|110540.6|110515.6|110529.9|110504.9|12
1733396270000|2024-12-05 10:57:50|110530.3|110505.3|110531.4|110506.4|110531.7|110506.7|110525.7|110500.7|15
1733396280000|2024-12-05 10:58:00|110530.3|110505.3|110536.1|110511.1|110536.7|110511.7|110524.4|110499.4|21
1733396290000|2024-12-05 10:58:10|110535.8|110510.8|110551.8|110526.8|110554.4|110529.4|110534.4|110509.4|19
1733396300000|2024-12-05 10:58:20|110552|110527|110545.5|110520.5|110552|110527|110542.3|110517.3|14
1733396310000|2024-12-05 10:58:30|110545.2|110520.2|110545.2|110520.2|110545.2|110520.2|110545.2|110520.2|1
1733396320000|2024-12-05 10:58:40|110547.1|110522.1|110545.9|110520.9|110548.4|110523.4|110542.6|110517.6|13
1733396330000|2024-12-05 10:58:50|110545.5|110520.5|110546.1|110521.1|110548.5|110523.5|110543.4|110518.4|11
1733396340000|2024-12-05 10:59:00|110547.5|110522.5|110551|110526|110552.8|110527.8|110547.5|110522.5|21
1733396350000|2024-12-05 10:59:10|110551.1|110526.1|110554.5|110529.5|110555.4|110530.4|110546.2|110521.2|18
1733396360000|2024-12-05 10:59:20|110554.9|110529.9|110554.7|110529.7|110555.6|110530.6|110554.6|110529.6|6
1733396370000|2024-12-05 10:59:30|110554.9|110529.9|110556.6|110531.6|110557.9|110532.9|110554.9|110529.9|7
1733396380000|2024-12-05 10:59:40|110557|110532|110561.4|110536.4|110563.5|110538.5|110557|110532|13
1733396390000|2024-12-05 10:59:50|110560.3|110535.3|110567.2|110542.2|110567.2|110542.2|110558.8|110533.8|16
1733396400000|2024-12-05 11:00:00|110571.7|110546.7|110599.8|110574.8|110600.4|110575.4|110571.7|110546.7|38
1733396410000|2024-12-05 11:00:10|110597.7|110572.7|110597|110572|110599.8|110574.8|110595.5|110570.5|17
1733396420000|2024-12-05 11:00:20|110596.2|110571.2|110595.8|110570.8|110601.1|110576.1|110594.4|110569.4|16
1733396430000|2024-12-05 11:00:30|110596.6|110571.6|110594.8|110569.8|110596.9|110571.9|110591.3|110566.3|17
1733396440000|2024-12-05 11:00:40|110596.1|110571.1|110588.1|110563.1|110596.1|110571.1|110586.4|110561.4|23
1733396450000|2024-12-05 11:00:50|110589.1|110564.1|110591|110566|110600.8|110575.8|110588.4|110563.4|22
1733396460000|2024-12-05 11:01:00|110589.2|110564.2|110587.6|110562.6|110590.5|110565.5|110586.8|110561.8|12
1733396470000|2024-12-05 11:01:10|110587.5|110562.5|110579.8|110554.8|110588.6|110563.6|110579.8|110554.8|15
1733396480000|2024-12-05 11:01:20|110579.7|110554.7|110586.5|110561.5|110588.2|110563.2|110574|110549|26
1733396490000|2024-12-05 11:01:30|110587.6|110562.6|110583.5|110558.5|110587.6|110562.6|110580.6|110555.6|15
1733396500000|2024-12-05 11:01:40|110583.7|110558.7|110583.8|110558.8|110585.2|110560.2|110582.3|110557.3|16
1733396510000|2024-12-05 11:01:50|110583.1|110558.1|110579.1|110554.1|110583.8|110558.8|110578.8|110553.8|20
1733396520000|2024-12-05 11:02:00|110582.1|110557.1|110566.7|110541.7|110582.1|110557.1|110561.8|110536.8|30
1733396530000|2024-12-05 11:02:10|110566|110541|110566.8|110541.8|110571|110546|110563.4|110538.4|21
1733396540000|2024-12-05 11:02:20|110565.3|110540.3|110566.4|110541.4|110567.4|110542.4|110563.7|110538.7|16
1733396550000|2024-12-05 11:02:30|110566.3|110541.3|110574.6|110549.6|110574.6|110549.6|110566.2|110541.2|10
1733396560000|2024-12-05 11:02:40|110573.5|110548.5|110570.9|110545.9|110573.5|110548.5|110569.9|110544.9|6
1733396570000|2024-12-05 11:02:50|110573.7|110548.7|110581.6|110556.6|110586.6|110561.6|110573.7|110548.7|14
1733396580000|2024-12-05 11:03:00|110582.6|110557.6|110576.3|110551.3|110583.3|110558.3|110576.3|110551.3|8
1733396590000|2024-12-05 11:03:10|110576.4|110551.4|110563.6|110538.6|110577.1|110552.1|110558.8|110533.8|19
1733396600000|2024-12-05 11:03:20|110563|110538|110571|110546|110571.1|110546.1|110562.9|110537.9|7
1733396610000|2024-12-05 11:03:30|110571.1|110546.1|110581.5|110556.5|110581.5|110556.5|110571.1|110546.1|23
1733396620000|2024-12-05 11:03:40|110582|110557|110589.9|110564.9|110589.9|110564.9|110582|110557|23
1733396630000|2024-12-05 11:03:50|110590|110565|110585.3|110560.3|110590|110565|110585.3|110560.3|22
1733396640000|2024-12-05 11:04:00|110584.3|110559.3|110577.8|110552.8|110585.3|110560.3|110577.7|110552.7|13
1733396650000|2024-12-05 11:04:10|110577.5|110552.5|110574.7|110549.7|110577.5|110552.5|110574.7|110549.7|3
1733396660000|2024-12-05 11:04:20|110575.9|110550.9|110574.6|110549.6|110576.1|110551.1|110574.6|110549.6|5
1733396670000|2024-12-05 11:04:30|110575.6|110550.6|110577.3|110552.3|110578.1|110553.1|110574.7|110549.7|7
1733396680000|2024-12-05 11:04:40|110577.4|110552.4|110576.4|110551.4|110578.6|110553.6|110576.4|110551.4|4
1733396690000|2024-12-05 11:04:50|110575.6|110550.6|110575.7|110550.7|110576.1|110551.1|110575|110550|5
1733396700000|2024-12-05 11:05:00|110575.8|110550.8|110567.7|110542.7|110578.6|110553.6|110567.7|110542.7|17
1733396710000|2024-12-05 11:05:10|110567.5|110542.5|110567|110542|110568.4|110543.4|110565.3|110540.3|15
1733396720000|2024-12-05 11:05:20|110565.2|110540.2|110568.9|110543.9|110570.3|110545.3|110565.2|110540.2|20
1733396730000|2024-12-05 11:05:30|110567.9|110542.9|110565.4|110540.4|110567.9|110542.9|110565.4|110540.4|4
1733396740000|2024-12-05 11:05:40|110566.4|110541.4|110563.7|110538.7|110566.8|110541.8|110563.7|110538.7|13
1733396750000|2024-12-05 11:05:50|110564|110539|110567.4|110542.4|110567.4|110542.4|110563.2|110538.2|10
1733396760000|2024-12-05 11:06:00|110566.4|110541.4|110566.2|110541.2|110566.4|110541.4|110566.2|110541.2|4
1733396770000|2024-12-05 11:06:10|110565.2|110540.2|110564.4|110539.4|110566.5|110541.5|110564.4|110539.4|5
1733396780000|2024-12-05 11:06:20|110565.4|110540.4|110568.6|110543.6|110568.9|110543.9|110565.1|110540.1|12
1733396790000|2024-12-05 11:06:30|110568|110543|110567.1|110542.1|110568|110543|110567|110542|4
1733396800000|2024-12-05 11:06:40|110566.1|110541.1|110565.7|110540.7|110566.2|110541.2|110561.3|110536.3|17
1733396810000|2024-12-05 11:06:50|110564.5|110539.5|110584.6|110559.6|110584.6|110559.6|110564.5|110539.5|11
1733396820000|2024-12-05 11:07:00|110583.2|110558.2|110589.4|110564.4|110589.9|110564.9|110578.4|110553.4|14
1733396830000|2024-12-05 11:07:10|110589.5|110564.5|110584.8|110559.8|110589.5|110564.5|110584.2|110559.2|14
1733396840000|2024-12-05 11:07:20|110586.6|110561.6|110583.4|110558.4|110586.6|110561.6|110583.4|110558.4|7
1733396850000|2024-12-05 11:07:30|110582|110557|110584.2|110559.2|110586.8|110561.8|110582|110557|17
1733396860000|2024-12-05 11:07:40|110584|110559|110581.4|110556.4|110584|110559|110580.8|110555.8|14
1733396870000|2024-12-05 11:07:50|110581.6|110556.6|110582.5|110557.5|110583.1|110558.1|110580.4|110555.4|13
1733396880000|2024-12-05 11:08:00|110583.1|110558.1|110575.1|110550.1|110584.4|110559.4|110572|110547|17
1733396890000|2024-12-05 11:08:10|110576.3|110551.3|110578.1|110553.1|110578.1|110553.1|110576.1|110551.1|6
1733396900000|2024-12-05 11:08:20|110578.2|110553.2|110575.4|110550.4|110578.2|110553.2|110574.4|110549.4|14
1733396910000|2024-12-05 11:08:30|110576.5|110551.5|110579.6|110554.6|110579.6|110554.6|110574.8|110549.8|16
1733396920000|2024-12-05 11:08:40|110583.5|110558.5|110581.4|110556.4|110584.6|110559.6|110581.4|110556.4|8
1733396930000|2024-12-05 11:08:50|110581.3|110556.3|110581.2|110556.2|110581.8|110556.8|110581.2|110556.2|4
1733396940000|2024-12-05 11:09:00|110581.3|110556.3|110573.7|110548.7|110581.9|110556.9|110570.7|110545.7|25
1733396950000|2024-12-05 11:09:10|110573.8|110548.8|110577.7|110552.7|110578.5|110553.5|110573.7|110548.7|17
1733396960000|2024-12-05 11:09:20|110577.2|110552.2|110576.9|110551.9|110579.3|110554.3|110574.4|110549.4|17
1733396970000|2024-12-05 11:09:30|110577.8|110552.8|110583.7|110558.7|110587.6|110562.6|110577.8|110552.8|12
1733396980000|2024-12-05 11:09:40|110582.6|110557.6|110582.7|110557.7|110582.8|110557.8|110582.4|110557.4|5
1733396990000|2024-12-05 11:09:50|110582.5|110557.5|110582.8|110557.8|110583.6|110558.6|110582.5|110557.5|10
1733397000000|2024-12-05 11:10:00|110582.9|110557.9|110583.2|110558.2|110584.3|110559.3|110581.7|110556.7|8
1733397010000|2024-12-05 11:10:10|110583.1|110558.1|110585.1|110560.1|110585.1|110560.1|110583.1|110558.1|4
1733397020000|2024-12-05 11:10:20|110585|110560|110580.3|110555.3|110585|110560|110580.3|110555.3|5
1733397030000|2024-12-05 11:10:30|110581|110556|110584.9|110559.9|110584.9|110559.9|110580|110555|10
1733397040000|2024-12-05 11:10:40|110583.9|110558.9|110587|110562|110587.9|110562.9|110582.5|110557.5|11
1733397050000|2024-12-05 11:10:50|110588.5|110563.5|110587.7|110562.7|110589.3|110564.3|110586.3|110561.3|12
1733397060000|2024-12-05 11:11:00|110589|110564|110588.4|110563.4|110589.1|110564.1|110583.9|110558.9|18
1733397070000|2024-12-05 11:11:10|110588.2|110563.2|110590.9|110565.9|110592.1|110567.1|110588.2|110563.2|14
1733397080000|2024-12-05 11:11:20|110591.2|110566.2|110587.8|110562.8|110591.2|110566.2|110587.8|110562.8|9
1733397090000|2024-12-05 11:11:30|110588.7|110563.7|110584.7|110559.7|110588.7|110563.7|110584.3|110559.3|9
1733397100000|2024-12-05 11:11:40|110583.6|110558.6|110588.9|110563.9|110590.6|110565.6|110582.4|110557.4|25
1733397110000|2024-12-05 11:11:50|110587.9|110562.9|110601.9|110576.9|110601.9|110576.9|110587.9|110562.9|9
1733397120000|2024-12-05 11:12:00|110602.2|110577.2|110597|110572|110602.2|110577.2|110596.8|110571.8|10
1733397130000|2024-12-05 11:12:10|110597.2|110572.2|110600.9|110575.9|110603.8|110578.8|110597.2|110572.2|14
1733397140000|2024-12-05 11:12:20|110599.7|110574.7|110592.8|110567.8|110600.2|110575.2|110591.9|110566.9|19
1733397150000|2024-12-05 11:12:30|110592.7|110567.7|110591.3|110566.3|110594.8|110569.8|110591.3|110566.3|9
1733397160000|2024-12-05 11:12:40|110590.7|110565.7|110586.5|110561.5|110590.7|110565.7|110585|110560|9
1733397170000|2024-12-05 11:12:50|110585.1|110560.1|110567|110542|110585.1|110560.1|110564.3|110539.3|13
1733397180000|2024-12-05 11:13:00|110567.7|110542.7|110565.8|110540.8|110573.9|110548.9|110565.8|110540.8|14
1733397190000|2024-12-05 11:13:10|110565.3|110540.3|110569.9|110544.9|110569.9|110544.9|110565.3|110540.3|13
1733397200000|2024-12-05 11:13:20|110569.1|110544.1|110570|110545|110570|110545|110569.1|110544.1|8
1733397210000|2024-12-05 11:13:30|110571.2|110546.2|110575.2|110550.2|110576.6|110551.6|110571.2|110546.2|20
1733397220000|2024-12-05 11:13:40|110575.1|110550.1|110581.9|110556.9|110581.9|110556.9|110574.6|110549.6|9
1733397230000|2024-12-05 11:13:50|110582.5|110557.5|110575.1|110550.1|110582.5|110557.5|110574.4|110549.4|16
1733397240000|2024-12-05 11:14:00|110571.8|110546.8|110575.7|110550.7|110575.7|110550.7|110568|110543|19
1733397250000|2024-12-05 11:14:10|110575.8|110550.8|110566.7|110541.7|110576.3|110551.3|110565|110540|13
1733397260000|2024-12-05 11:14:20|110567|110542|110563.9|110538.9|110567.5|110542.5|110563.9|110538.9|9
1733397270000|2024-12-05 11:14:30|110564.3|110539.3|110563.4|110538.4|110564.5|110539.5|110563.4|110538.4|4
1733397280000|2024-12-05 11:14:40|110562.9|110537.9|110561.4|110536.4|110562.9|110537.9|110560.3|110535.3|11
1733397290000|2024-12-05 11:14:50|110560.2|110535.2|110559.9|110534.9|110561|110536|110559.9|110534.9|4
1733397300000|2024-12-05 11:15:00|110560.6|110535.6|110560.5|110535.5|110560.9|110535.9|110560.5|110535.5|6
1733397310000|2024-12-05 11:15:10|110559.3|110534.3|110558.5|110533.5|110559.3|110534.3|110554.6|110529.6|15
1733397320000|2024-12-05 11:15:20|110558.9|110533.9|110551|110526|110559.4|110534.4|110549.7|110524.7|18
1733397330000|2024-12-05 11:15:30|110550.9|110525.9|110551.9|110526.9|110552|110527|110550.6|110525.6|8
1733397340000|2024-12-05 11:15:40|110552|110527|110561.3|110536.3|110563.1|110538.1|110552|110527|13
1733397350000|2024-12-05 11:15:50|110562.3|110537.3|110569.3|110544.3|110569.3|110544.3|110559|110534|20
1733397360000|2024-12-05 11:16:00|110570.1|110545.1|110566.9|110541.9|110570.1|110545.1|110565.4|110540.4|17
1733397370000|2024-12-05 11:16:10|110566|110541|110571.5|110546.5|110573.9|110548.9|110566|110541|10
1733397380000|2024-12-05 11:16:20|110572.3|110547.3|110572.2|110547.2|110574.9|110549.9|110572.2|110547.2|14
1733397390000|2024-12-05 11:16:30|110571.9|110546.9|110572.1|110547.1|110572.3|110547.3|110571.6|110546.6|6
1733397400000|2024-12-05 11:16:40|110572.3|110547.3|110577.2|110552.2|110579.4|110554.4|110572.3|110547.3|18
1733397410000|2024-12-05 11:16:50|110579.4|110554.4|110587.8|110562.8|110590.7|110565.7|110577.2|110552.2|14
1733397420000|2024-12-05 11:17:00|110590.8|110565.8|110590.3|110565.3|110591.8|110566.8|110585.6|110560.6|24
1733397430000|2024-12-05 11:17:10|110590.6|110565.6|110591|110566|110591|110566|110590.6|110565.6|3
1733397440000|2024-12-05 11:17:20|110592|110567|110599.8|110574.8|110602.8|110577.8|110592|110567|10
1733397450000|2024-12-05 11:17:30|110601.1|110576.1|110619.4|110594.4|110619.4|110594.4|110601.1|110576.1|25
1733397460000|2024-12-05 11:17:40|110619.8|110594.8|110624.5|110599.5|110624.5|110599.5|110618.4|110593.4|13
1733397470000|2024-12-05 11:17:50|110625|110600|110630.8|110605.8|110631.9|110606.9|110625|110600|10
1733397480000|2024-12-05 11:18:00|110632.4|110607.4|110627.2|110602.2|110632.4|110607.4|110625.8|110600.8|19
1733397490000|2024-12-05 11:18:10|110625.8|110600.8|110627.5|110602.5|110628.2|110603.2|110625.8|110600.8|9
1733397500000|2024-12-05 11:18:20|110627.7|110602.7|110630.7|110605.7|110631.4|110606.4|110627.7|110602.7|14
1733397510000|2024-12-05 11:18:30|110628.7|110603.7|110627.5|110602.5|110630.2|110605.2|110627.5|110602.5|12
1733397520000|2024-12-05 11:18:40|110626.5|110601.5|110621.7|110596.7|110628.8|110603.8|110621.3|110596.3|14
1733397530000|2024-12-05 11:18:50|110621.5|110596.5|110622.8|110597.8|110623.2|110598.2|110619.8|110594.8|9
1733397540000|2024-12-05 11:19:00|110618.4|110593.4|110621.6|110596.6|110621.6|110596.6|110617.7|110592.7|6
1733397550000|2024-12-05 11:19:10|110621.7|110596.7|110617.6|110592.6|110622.8|110597.8|110617.6|110592.6|10
1733397560000|2024-12-05 11:19:20|110617.9|110592.9|110618.7|110593.7|110619.1|110594.1|110617.9|110592.9|7
1733397570000|2024-12-05 11:19:30|110618.6|110593.6|110612.2|110587.2|110618.6|110593.6|110610.4|110585.4|15
1733397580000|2024-12-05 11:19:40|110612.6|110587.6|110609.2|110584.2|110618.4|110593.4|110607.6|110582.6|22
1733397590000|2024-12-05 11:19:50|110610.5|110585.5|110609.2|110584.2|110611.9|110586.9|110607.7|110582.7|10
1733397600000|2024-12-05 11:20:00|110609.8|110584.8|110613.2|110588.2|110614.2|110589.2|110609.8|110584.8|16
1733397610000|2024-12-05 11:20:10|110612.8|110587.8|110616.1|110591.1|110616.7|110591.7|110612.2|110587.2|14
1733397620000|2024-12-05 11:20:20|110615|110590|110607|110582|110615.7|110590.7|110607|110582|24
1733397630000|2024-12-05 11:20:30|110607.5|110582.5|110610.3|110585.3|110615.3|110590.3|110606|110581|18
1733397640000|2024-12-05 11:20:40|110610.1|110585.1|110598.8|110573.8|110610.2|110585.2|110598.8|110573.8|15
1733397650000|2024-12-05 11:20:50|110598.7|110573.7|110602.2|110577.2|110604.6|110579.6|110598.6|110573.6|16
1733397660000|2024-12-05 11:21:00|110602.1|110577.1|110602.8|110577.8|110605|110580|110601.2|110576.2|12
1733397670000|2024-12-05 11:21:10|110603.8|110578.8|110611.2|110586.2|110612.2|110587.2|110601.1|110576.1|13
1733397680000|2024-12-05 11:21:20|110612.1|110587.1|110615.8|110590.8|110617.9|110592.9|110611.1|110586.1|19
1733397690000|2024-12-05 11:21:30|110614.8|110589.8|110612.1|110587.1|110617.1|110592.1|110612.1|110587.1|11
1733397700000|2024-12-05 11:21:40|110612|110587|110612.9|110587.9|110612.9|110587.9|110612|110587|4
1733397710000|2024-12-05 11:21:50|110611.8|110586.8|110610.8|110585.8|110611.8|110586.8|110608.1|110583.1|14
1733397720000|2024-12-05 11:22:00|110610.9|110585.9|110616.9|110591.9|110616.9|110591.9|110610.8|110585.8|9
1733397730000|2024-12-05 11:22:10|110615.7|110590.7|110614.6|110589.6|110617.9|110592.9|110614.6|110589.6|7
1733397740000|2024-12-05 11:22:20|110614|110589|110610.4|110585.4|110614|110589|110610.4|110585.4|6
1733397750000|2024-12-05 11:22:30|110612.6|110587.6|110613|110588|110613.3|110588.3|110612.6|110587.6|3
1733397760000|2024-12-05 11:22:40|110612.9|110587.9|110609.7|110584.7|110612.9|110587.9|110609.5|110584.5|7
1733397770000|2024-12-05 11:22:50|110609.9|110584.9|110611.3|110586.3|110611.5|110586.5|110605|110580|19
1733397780000|2024-12-05 11:23:00|110612.3|110587.3|110610.6|110585.6|110612.9|110587.9|110609.7|110584.7|12
1733397790000|2024-12-05 11:23:10|110610.3|110585.3|110605|110580|110610.3|110585.3|110604.8|110579.8|11
1733397800000|2024-12-05 11:23:20|110606|110581|110606.9|110581.9|110607.9|110582.9|110606|110581|10
1733397810000|2024-12-05 11:23:30|110605.9|110580.9|110600.9|110575.9|110606.5|110581.5|110598.4|110573.4|11
1733397820000|2024-12-05 11:23:40|110601.6|110576.6|110595.6|110570.6|110601.6|110576.6|110595.4|110570.4|11
1733397830000|2024-12-05 11:23:50|110596.8|110571.8|110590|110565|110596.8|110571.8|110590|110565|12
1733397840000|2024-12-05 11:24:00|110592.6|110567.6|110595.1|110570.1|110595.1|110570.1|110592.2|110567.2|5
1733397850000|2024-12-05 11:24:10|110595.2|110570.2|110596.6|110571.6|110597.3|110572.3|110595.2|110570.2|6
1733397860000|2024-12-05 11:24:20|110597.8|110572.8|110596|110571|110599.6|110574.6|110596|110571|19
1733397870000|2024-12-05 11:24:30|110595.9|110570.9|110591.2|110566.2|110595.9|110570.9|110590.7|110565.7|7
1733397880000|2024-12-05 11:24:40|110590.1|110565.1|110590.7|110565.7|110590.7|110565.7|110587.7|110562.7|12
1733397890000|2024-12-05 11:24:50|110590.9|110565.9|110590.9|110565.9|110591|110566|110588.5|110563.5|10
1733397900000|2024-12-05 11:25:00|110591|110566|110588.6|110563.6|110596.4|110571.4|110588.6|110563.6|18
1733397910000|2024-12-05 11:25:10|110589.5|110564.5|110589.3|110564.3|110603.6|110578.6|110588.5|110563.5|18
1733397920000|2024-12-05 11:25:20|110587.2|110562.2|110578.2|110553.2|110587.2|110562.2|110578.2|110553.2|11
1733397930000|2024-12-05 11:25:30|110579.1|110554.1|110558.8|110533.8|110584.7|110559.7|110556.9|110531.9|25
1733397940000|2024-12-05 11:25:40|110560.2|110535.2|110570.4|110545.4|110577.5|110552.5|110560.2|110535.2|36
1733397950000|2024-12-05 11:25:50|110572.7|110547.7|110576.3|110551.3|110578|110553|110564.1|110539.1|27
1733397960000|2024-12-05 11:26:00|110576.4|110551.4|110574.8|110549.8|110577.8|110552.8|110568|110543|11
1733397970000|2024-12-05 11:26:10|110573.4|110548.4|110558.5|110533.5|110573.4|110548.4|110556.6|110531.6|24
1733397980000|2024-12-05 11:26:20|110559.5|110534.5|110559|110534|110559.5|110534.5|110559|110534|4
1733397990000|2024-12-05 11:26:30|110559.2|110534.2|110550.9|110525.9|110559.4|110534.4|110545.7|110520.7|31
1733398000000|2024-12-05 11:26:40|110552.6|110527.6|110542.3|110517.3|110559.5|110534.5|110542.3|110517.3|14
1733398010000|2024-12-05 11:26:50|110542.1|110517.1|110535.4|110510.4|110542.4|110517.4|110527.1|110502.1|18
1733398020000|2024-12-05 11:27:00|110534.4|110509.4|110526.6|110501.6|110535.2|110510.2|110526.6|110501.6|10
1733398030000|2024-12-05 11:27:10|110526|110501|110529|110504|110529.5|110504.5|110518.7|110493.7|20
1733398040000|2024-12-05 11:27:20|110525.1|110500.1|110534.9|110509.9|110537.8|110512.8|110525.1|110500.1|19
1733398050000|2024-12-05 11:27:30|110530.3|110505.3|110540.5|110515.5|110542.6|110517.6|110529.5|110504.5|16
1733398060000|2024-12-05 11:27:40|110539.4|110514.4|110547.8|110522.8|110550.2|110525.2|110539.4|110514.4|26
1733398070000|2024-12-05 11:27:50|110547.7|110522.7|110552.9|110527.9|110553.2|110528.2|110547.7|110522.7|13
1733398080000|2024-12-05 11:28:00|110554.5|110529.5|110552.3|110527.3|110554.5|110529.5|110551.5|110526.5|7
1733398090000|2024-12-05 11:28:10|110555.4|110530.4|110573.9|110548.9|110589|110564|110555.4|110530.4|33
1733398100000|2024-12-05 11:28:20|110569.6|110544.6|110553.5|110528.5|110577.9|110552.9|110553.5|110528.5|26
1733398110000|2024-12-05 11:28:30|110557.1|110532.1|110560.1|110535.1|110560.1|110535.1|110555|110530|13
1733398120000|2024-12-05 11:28:40|110560.2|110535.2|110558.2|110533.2|110560.7|110535.7|110558.1|110533.1|7
1733398130000|2024-12-05 11:28:50|110558.3|110533.3|110567.2|110542.2|110571.1|110546.1|110558.3|110533.3|14
1733398140000|2024-12-05 11:29:00|110567.1|110542.1|110561.3|110536.3|110567.1|110542.1|110560.8|110535.8|21
1733398150000|2024-12-05 11:29:10|110561.2|110536.2|110567.6|110542.6|110568.1|110543.1|110558.7|110533.7|12
1733398160000|2024-12-05 11:29:20|110568.3|110543.3|110569.1|110544.1|110578.4|110553.4|110568.3|110543.3|21
1733398170000|2024-12-05 11:29:30|110568.2|110543.2|110568.3|110543.3|110574.3|110549.3|110568.1|110543.1|13
1733398180000|2024-12-05 11:29:40|110566.9|110541.9|110573|110548|110574|110549|110564.2|110539.2|16
1733398190000|2024-12-05 11:29:50|110573.4|110548.4|110581|110556|110582.4|110557.4|110573.4|110548.4|19
1733398200000|2024-12-05 11:30:00|110582.3|110557.3|110588.8|110563.8|110596|110571|110582.3|110557.3|19
1733398210000|2024-12-05 11:30:10|110590.5|110565.5|110588.3|110563.3|110590.5|110565.5|110587.8|110562.8|8
1733398220000|2024-12-05 11:30:20|110589.5|110564.5|110590.3|110565.3|110591.1|110566.1|110584.9|110559.9|26
1733398230000|2024-12-05 11:30:30|110589.9|110564.9|110589.5|110564.5|110591.9|110566.9|110588.1|110563.1|16
1733398240000|2024-12-05 11:30:40|110589.6|110564.6|110591.3|110566.3|110591.3|110566.3|110587|110562|14
1733398250000|2024-12-05 11:30:50|110591|110566|110590.5|110565.5|110592.3|110567.3|110590.1|110565.1|16
1733398260000|2024-12-05 11:31:00|110591.1|110566.1|110591.2|110566.2|110593.6|110568.6|110590.4|110565.4|10
1733398270000|2024-12-05 11:31:10|110592.5|110567.5|110585.8|110560.8|110592.5|110567.5|110583.8|110558.8|24
1733398280000|2024-12-05 11:31:20|110585|110560|110579.5|110554.5|110585|110560|110578.9|110553.9|18
1733398290000|2024-12-05 11:31:30|110579.6|110554.6|110586|110561|110586.9|110561.9|110579.4|110554.4|9
1733398300000|2024-12-05 11:31:40|110586.8|110561.8|110585.9|110560.9|110588.3|110563.3|110584.5|110559.5|12
1733398310000|2024-12-05 11:31:50|110585.8|110560.8|110585.2|110560.2|110589.9|110564.9|110584.1|110559.1|17
1733398320000|2024-12-05 11:32:00|110583.8|110558.8|110585.8|110560.8|110587|110562|110580.9|110555.9|15
1733398330000|2024-12-05 11:32:10|110585.7|110560.7|110580.2|110555.2|110585.7|110560.7|110578.7|110553.7|8
1733398340000|2024-12-05 11:32:20|110578.7|110553.7|110579|110554|110579.6|110554.6|110578.7|110553.7|6
1733398350000|2024-12-05 11:32:30|110578|110553|110580.9|110555.9|110580.9|110555.9|110578|110553|9
1733398360000|2024-12-05 11:32:40|110580.7|110555.7|110542.7|110517.7|110580.7|110555.7|110542.7|110517.7|24
1733398370000|2024-12-05 11:32:50|110540.9|110515.9|110541.7|110516.7|110541.7|110516.7|110537.6|110512.6|16
1733398380000|2024-12-05 11:33:00|110541.1|110516.1|110539.8|110514.8|110542.4|110517.4|110536.5|110511.5|15
1733398390000|2024-12-05 11:33:10|110538.8|110513.8|110533.8|110508.8|110540.1|110515.1|110533.4|110508.4|15
1733398400000|2024-12-05 11:33:20|110533.9|110508.9|110534|110509|110534|110509|110533.9|110508.9|2
1733398410000|2024-12-05 11:33:30|110534.1|110509.1|110533.5|110508.5|110538.4|110513.4|110531.4|110506.4|14
1733398420000|2024-12-05 11:33:40|110534.2|110509.2|110524.9|110499.9|110539.1|110514.1|110523.9|110498.9|21
1733398430000|2024-12-05 11:33:50|110523.8|110498.8|110514.9|110489.9|110523.8|110498.8|110514.9|110489.9|22
1733398440000|2024-12-05 11:34:00|110516.1|110491.1|110515.3|110490.3|110516.1|110491.1|110513.6|110488.6|8
1733398450000|2024-12-05 11:34:10|110514.8|110489.8|110515|110490|110515|110490|110514.7|110489.7|4
1733398460000|2024-12-05 11:34:20|110513.9|110488.9|110513.9|110488.9|110514|110489|110513.9|110488.9|3
1733398470000|2024-12-05 11:34:30|110515|110490|110514.8|110489.8|110515.2|110490.2|110514.8|110489.8|5
1733398480000|2024-12-05 11:34:40|110515|110490|110522.5|110497.5|110522.8|110497.8|110515|110490|13
1733398490000|2024-12-05 11:34:50|110522.3|110497.3|110525.3|110500.3|110525.3|110500.3|110521.3|110496.3|14
1733398500000|2024-12-05 11:35:00|110526.4|110501.4|110523.3|110498.3|110526.4|110501.4|110521.5|110496.5|10
1733398520000|2024-12-05 11:35:20|110524.5|110499.5|110522.2|110497.2|110526.8|110501.8|110522.2|110497.2|10
1733398530000|2024-12-05 11:35:30|110522|110497|110514.7|110489.7|110522|110497|110514.7|110489.7|12
1733398540000|2024-12-05 11:35:40|110515.9|110490.9|110521.3|110496.3|110523|110498|110515|110490|12
1733398550000|2024-12-05 11:35:50|110521.1|110496.1|110522.5|110497.5|110523|110498|110520.8|110495.8|6
1733398560000|2024-12-05 11:36:00|110523.5|110498.5|110507.3|110482.3|110523.5|110498.5|110505.9|110480.9|17
1733398570000|2024-12-05 11:36:10|110507.4|110482.4|110500.7|110475.7|110507.8|110482.8|110500.7|110475.7|14
1733398580000|2024-12-05 11:36:20|110500.1|110475.1|110493.6|110468.6|110500.6|110475.6|110493.6|110468.6|23
1733398590000|2024-12-05 11:36:30|110493.4|110468.4|110495.9|110470.9|110496.7|110471.7|110493.2|110468.2|17
1733398600000|2024-12-05 11:36:40|110495.2|110470.2|110499.7|110474.7|110500.1|110475.1|110495.2|110470.2|9
1733398610000|2024-12-05 11:36:50|110499.5|110474.5|110496.1|110471.1|110499.5|110474.5|110495|110470|13
1733398620000|2024-12-05 11:37:00|110497.2|110472.2|110518|110493|110518|110493|110497.2|110472.2|28
1733398630000|2024-12-05 11:37:10|110517.6|110492.6|110510.7|110485.7|110518|110493|110508.3|110483.3|18
1733398640000|2024-12-05 11:37:20|110510.6|110485.6|110507.7|110482.7|110511.8|110486.8|110506.7|110481.7|11
1733398650000|2024-12-05 11:37:30|110507.6|110482.6|110498.4|110473.4|110507.6|110482.6|110498.4|110473.4|13
1733398660000|2024-12-05 11:37:40|110496.9|110471.9|110500|110475|110501.4|110476.4|110496.9|110471.9|9
1733398670000|2024-12-05 11:37:50|110500.5|110475.5|110498.6|110473.6|110501|110476|110498.6|110473.6|18
1733398680000|2024-12-05 11:38:00|110498.3|110473.3|110502.2|110477.2|110503.5|110478.5|110498.1|110473.1|7
1733398690000|2024-12-05 11:38:10|110501.9|110476.9|110500.5|110475.5|110504.2|110479.2|110500.5|110475.5|11
1733398700000|2024-12-05 11:38:20|110499|110474|110496|110471|110502.4|110477.4|110495.2|110470.2|17
1733398710000|2024-12-05 11:38:30|110497.5|110472.5|110494.4|110469.4|110499.1|110474.1|110494.4|110469.4|9
1733398720000|2024-12-05 11:38:40|110496.1|110471.1|110498.2|110473.2|110499.3|110474.3|110496.1|110471.1|22
1733398730000|2024-12-05 11:38:50|110498.3|110473.3|110517.2|110492.2|110517.6|110492.6|110495.4|110470.4|30
1733398740000|2024-12-05 11:39:00|110517.9|110492.9|110506.2|110481.2|110518.7|110493.7|110506.2|110481.2|23
1733398750000|2024-12-05 11:39:10|110506.6|110481.6|110508.1|110483.1|110508.1|110483.1|110501.9|110476.9|17
1733398760000|2024-12-05 11:39:20|110507|110482|110510.3|110485.3|110510.3|110485.3|110507|110482|13
1733398770000|2024-12-05 11:39:30|110510.7|110485.7|110519.2|110494.2|110520.8|110495.8|110510.7|110485.7|14
1733398780000|2024-12-05 11:39:40|110519.1|110494.1|110525.2|110500.2|110525.2|110500.2|110518.9|110493.9|18
1733398790000|2024-12-05 11:39:50|110525.3|110500.3|110540.4|110515.4|110541.7|110516.7|110525.3|110500.3|18
1733398800000|2024-12-05 11:40:00|110540.9|110515.9|110548.1|110523.1|110552.9|110527.9|110540.9|110515.9|20
1733398810000|2024-12-05 11:40:10|110550.3|110525.3|110555.5|110530.5|110557|110532|110546.2|110521.2|29
1733398820000|2024-12-05 11:40:20|110554.2|110529.2|110553.2|110528.2|110559.6|110534.6|110552.8|110527.8|28
1733398830000|2024-12-05 11:40:30|110551.9|110526.9|110537.9|110512.9|110553.4|110528.4|110534.1|110509.1|29
1733398840000|2024-12-05 11:40:40|110539.6|110514.6|110538.3|110513.3|110541.2|110516.2|110536.1|110511.1|14
1733398850000|2024-12-05 11:40:50|110538|110513|110539.7|110514.7|110539.7|110514.7|110535.1|110510.1|13
1733398860000|2024-12-05 11:41:00|110539.8|110514.8|110545.1|110520.1|110548.2|110523.2|110531.3|110506.3|25
1733398870000|2024-12-05 11:41:10|110542.4|110517.4|110550.4|110525.4|110555.7|110530.7|110542.4|110517.4|31
1733398880000|2024-12-05 11:41:20|110549.4|110524.4|110544|110519|110549.4|110524.4|110541.4|110516.4|18
1733398890000|2024-12-05 11:41:30|110544.1|110519.1|110551.2|110526.2|110551.2|110526.2|110544.1|110519.1|14
1733398900000|2024-12-05 11:41:40|110550.1|110525.1|110552.7|110527.7|110554.5|110529.5|110546.4|110521.4|20
1733398910000|2024-12-05 11:41:50|110551.6|110526.6|110556.4|110531.4|110557.6|110532.6|110551.4|110526.4|30
1733398920000|2024-12-05 11:42:00|110555.1|110530.1|110549.1|110524.1|110555.3|110530.3|110549|110524|18
1733398930000|2024-12-05 11:42:10|110549.2|110524.2|110543.7|110518.7|110549.7|110524.7|110530.7|110505.7|32
1733398940000|2024-12-05 11:42:20|110547.5|110522.5|110563.9|110513.9|110563.9|110524.1|110547.5|110512.2|13
1733398950000|2024-12-05 11:42:30|110564.3|110514.3|110557.3|110507.3|110564.8|110514.8|110552.7|110502.7|29
1733398960000|2024-12-05 11:42:40|110557.2|110507.2|110549.2|110499.2|110557.3|110507.3|110545.5|110495.5|19
1733398970000|2024-12-05 11:42:50|110549.1|110499.1|110549.7|110499.7|110549.7|110499.7|110543.9|110493.9|19
1733398980000|2024-12-05 11:43:00|110549.2|110499.2|110550.4|110500.4|110551.7|110501.7|110539.9|110489.9|31
1733398990000|2024-12-05 11:43:10|110550.5|110500.5|110552.6|110502.6|110553|110503|110548.3|110498.3|14
1733399000000|2024-12-05 11:43:20|110554.2|110504.2|110566.5|110516.5|110566.6|110516.6|110554.2|110504.2|23
1733399010000|2024-12-05 11:43:30|110567.6|110517.6|110565.7|110515.7|110567.7|110517.7|110562.1|110512.1|27
1733399020000|2024-12-05 11:43:40|110566|110516|110566.6|110516.6|110569|110519|110561.1|110511.1|19
1733399030000|2024-12-05 11:43:50|110566.8|110516.8|110564.7|110514.7|110566.8|110516.8|110562.2|110512.2|14
1733399040000|2024-12-05 11:44:00|110566.5|110516.5|110577.4|110527.4|110578.6|110534.4|110559.2|110516.5|22
1733399050000|2024-12-05 11:44:10|110577.6|110527.6|110568.5|110518.5|110577.6|110527.6|110566.9|110516.9|31
1733399060000|2024-12-05 11:44:20|110569.4|110519.4|110571|110521|110571|110521|110565.8|110515.8|15
1733399070000|2024-12-05 11:44:30|110571.8|110521.8|110574.7|110524.7|110578|110528|110569.1|110519.1|37
1733399080000|2024-12-05 11:44:40|110574.3|110524.3|110573.8|110523.8|110574.5|110524.5|110572.5|110522.5|13
1733399090000|2024-12-05 11:44:50|110574|110524|110572.5|110522.5|110578|110528|110572.5|110522.5|19
1733399100000|2024-12-05 11:45:00|110571.6|110521.6|110575.1|110525.1|110581.9|110531.9|110571.6|110521.6|11
1733399110000|2024-12-05 11:45:10|110575.5|110525.5|110580.3|110530.3|110581.8|110531.8|110575|110525|21
1733399120000|2024-12-05 11:45:20|110580.2|110530.2|110580.3|110530.3|110585.3|110535.3|110579.5|110529.5|19
1733399130000|2024-12-05 11:45:30|110579.6|110529.6|110577.7|110527.7|110581.7|110531.7|110576.7|110526.7|16
1733399140000|2024-12-05 11:45:40|110577.5|110527.5|110590.2|110540.2|110595.4|110545.4|110576.6|110526.6|24
1733399150000|2024-12-05 11:45:50|110591|110541|110595.6|110545.6|110598.1|110548.1|110590.8|110540.8|18
1733399160000|2024-12-05 11:46:00|110593.6|110543.6|110607.2|110557.2|110607.2|110557.2|110593.1|110543.1|20
1733399170000|2024-12-05 11:46:10|110603.5|110553.5|110606.1|110556.1|110606.1|110556.1|110601.5|110551.5|20
1733399180000|2024-12-05 11:46:20|110605.6|110555.6|110622.3|110572.3|110630.9|110580.9|110605.6|110555.6|27
1733399190000|2024-12-05 11:46:30|110622.2|110572.2|110630.8|110580.8|110632|110582|110620.9|110570.9|30
1733399200000|2024-12-05 11:46:40|110630.6|110580.6|110620.5|110570.5|110630.6|110580.6|110617.2|110567.2|22
1733399210000|2024-12-05 11:46:50|110620.6|110570.6|110621.9|110571.9|110621.9|110571.9|110618.7|110568.7|14
1733399220000|2024-12-05 11:47:00|110621.8|110571.8|110618|110568|110621.8|110571.8|110617.4|110567.4|14
1733399230000|2024-12-05 11:47:10|110617.3|110567.3|110628.4|110578.4|110633.1|110583.1|110617.3|110567.3|31
1733399240000|2024-12-05 11:47:20|110630|110580|110633.3|110583.3|110635.3|110585.3|110630|110580|23
1733399250000|2024-12-05 11:47:30|110633.8|110583.8|110632.1|110582.1|110633.8|110583.8|110631.5|110581.5|14
1733399260000|2024-12-05 11:47:40|110632|110582|110629.6|110579.6|110632.6|110582.6|110628.7|110578.7|19
1733399270000|2024-12-05 11:47:50|110629.7|110579.7|110623.1|110573.1|110630.5|110580.5|110621.7|110571.7|21
1733399280000|2024-12-05 11:48:00|110624.5|110574.5|110625.7|110575.7|110626.1|110576.1|110623.1|110573.1|16
1733399290000|2024-12-05 11:48:10|110625.6|110575.6|110629.6|110579.6|110629.8|110579.8|110624.9|110574.9|15
1733399300000|2024-12-05 11:48:20|110628.8|110578.8|110637.6|110587.6|110639.1|110589.1|110624.5|110574.5|29
1733399310000|2024-12-05 11:48:30|110637.4|110587.4|110641.4|110591.4|110647.2|110597.2|110636.4|110586.4|21
1733399320000|2024-12-05 11:48:40|110643.4|110593.4|110643.9|110593.9|110650.1|110600.1|110641.4|110591.4|14
1733399330000|2024-12-05 11:48:50|110643.4|110593.4|110644|110594|110647.8|110597.8|110642.5|110592.5|20
1733399340000|2024-12-05 11:49:00|110643.5|110593.5|110642.5|110592.5|110646|110596|110642.2|110592.2|12
1733399350000|2024-12-05 11:49:10|110641.3|110591.3|110640.4|110590.4|110642.2|110592.2|110639|110589|16
1733399360000|2024-12-05 11:49:20|110640.5|110590.5|110643.2|110593.2|110643.2|110593.2|110637.9|110587.9|11
1733399370000|2024-12-05 11:49:30|110643.3|110593.3|110644.5|110594.5|110644.5|110594.5|110643.3|110593.3|5
1733399380000|2024-12-05 11:49:40|110644.6|110594.6|110645.1|110595.1|110645.3|110595.3|110642.5|110592.5|11
1733399390000|2024-12-05 11:49:50|110645.5|110595.5|110641.3|110591.3|110645.5|110595.5|110640.6|110590.6|10
1733399400000|2024-12-05 11:50:00|110640|110590|110636.8|110586.8|110641.6|110591.6|110633.2|110583.2|17
1733399410000|2024-12-05 11:50:10|110635.6|110585.6|110637.4|110587.4|110640.8|110590.8|110634.5|110584.5|16
1733399420000|2024-12-05 11:50:20|110638.5|110588.5|110637.9|110587.9|110640.4|110590.4|110637.1|110587.1|19
1733399430000|2024-12-05 11:50:30|110636.4|110586.4|110652.3|110602.3|110653.5|110603.5|110635.4|110585.4|40
1733399440000|2024-12-05 11:50:40|110651.9|110601.9|110652.6|110602.6|110656.7|110606.7|110648.8|110598.8|28
1733399450000|2024-12-05 11:50:50|110652.4|110602.4|110655.7|110605.7|110660|110610|110650.1|110600.1|22
1733399460000|2024-12-05 11:51:00|110655.3|110605.3|110659.6|110609.6|110661.5|110611.5|110653.6|110603.6|14
1733399470000|2024-12-05 11:51:10|110659.5|110609.5|110657.1|110607.1|110661.9|110611.9|110654|110604|16
1733399480000|2024-12-05 11:51:20|110656.3|110606.3|110658.7|110608.7|110658.7|110608.7|110651.9|110601.9|10
1733399490000|2024-12-05 11:51:30|110658.3|110608.3|110664.6|110614.6|110671.5|110621.5|110658.3|110608.3|24
1733399500000|2024-12-05 11:51:40|110664.4|110614.4|110659.8|110609.8|110668.1|110618.1|110659.8|110609.8|13
1733399510000|2024-12-05 11:51:50|110659.5|110609.5|110642.1|110617.1|110659.6|110621.6|110640.2|110606.7|19
1733399520000|2024-12-05 11:52:00|110644.4|110619.4|110642.3|110617.3|110645.6|110620.6|110638.9|110613.9|15
1733399530000|2024-12-05 11:52:10|110643.7|110618.7|110641.1|110616.1|110645.4|110620.4|110641.1|110616.1|8
1733399540000|2024-12-05 11:52:20|110636.5|110611.5|110632.3|110607.3|110639.2|110614.2|110629.5|110604.5|20
1733399550000|2024-12-05 11:52:30|110634.1|110609.1|110633.1|110608.1|110634.3|110609.3|110631.2|110606.2|8
1733399560000|2024-12-05 11:52:40|110632.1|110607.1|110631.4|110606.4|110633|110608|110627.1|110602.1|17
1733399570000|2024-12-05 11:52:50|110631.3|110606.3|110629.7|110604.7|110632.9|110607.9|110627.6|110602.6|19
1733399580000|2024-12-05 11:53:00|110629.3|110604.3|110624.4|110599.4|110630.3|110605.3|110623.9|110598.9|24
1733399590000|2024-12-05 11:53:10|110623|110598|110620|110595|110626.6|110601.6|110620|110595|15
1733399600000|2024-12-05 11:53:20|110619.1|110594.1|110626.7|110576.7|110629.9|110594.1|110615.2|110571.2|17
1733399610000|2024-12-05 11:53:30|110626.1|110576.1|110613.7|110588.7|110627.4|110590.9|110612.8|110570.7|22
1733399620000|2024-12-05 11:53:40|110612.3|110587.3|110612.2|110587.2|110614.6|110589.6|110611|110586|14
1733399630000|2024-12-05 11:53:50|110610.3|110585.3|110606.6|110581.6|110614.2|110589.2|110606.6|110581.6|28
1733399640000|2024-12-05 11:54:00|110607.8|110582.8|110606.9|110581.9|110608.9|110583.9|110601.8|110576.8|16
1733399650000|2024-12-05 11:54:10|110610.1|110585.1|110608.6|110583.6|110610.2|110585.2|110603.2|110578.2|23
1733399660000|2024-12-05 11:54:20|110607.8|110582.8|110604.8|110579.8|110608.1|110583.1|110602.5|110577.5|15
1733399670000|2024-12-05 11:54:30|110603.3|110578.3|110602.9|110577.9|110604.4|110579.4|110597.2|110572.2|22
1733399680000|2024-12-05 11:54:40|110604.5|110579.5|110606.1|110581.1|110606.9|110581.9|110601.6|110576.6|14
1733399690000|2024-12-05 11:54:50|110606.2|110581.2|110610.9|110585.9|110610.9|110585.9|110606.2|110581.2|19
1733399700000|2024-12-05 11:55:00|110612.2|110587.2|110626.3|110576.3|110629|110594.3|110609.9|110572.3|35
1733399710000|2024-12-05 11:55:10|110628.1|110578.1|110631.3|110581.3|110632.1|110582.1|110626.3|110576.3|22
1733399720000|2024-12-05 11:55:20|110631.6|110581.6|110628.3|110578.3|110634.6|110584.6|110625.9|110575.9|25
1733399730000|2024-12-05 11:55:30|110628.1|110578.1|110636.2|110586.2|110636.2|110586.2|110628.1|110578.1|22
1733399740000|2024-12-05 11:55:40|110636.4|110586.4|110638.3|110588.3|110638.3|110588.3|110635.6|110585.6|11
1733399750000|2024-12-05 11:55:50|110638|110588|110639|110589|110639|110589|110637.5|110587.5|8
1733399760000|2024-12-05 11:56:00|110640.4|110590.4|110635.4|110610.4|110641.4|110612.7|110633.9|110587.4|15
1733399770000|2024-12-05 11:56:10|110635|110610|110643.6|110618.6|110647.7|110622.7|110634.2|110609.2|13
1733399780000|2024-12-05 11:56:20|110642.8|110617.8|110628.1|110603.1|110642.8|110617.8|110623.6|110598.6|21
1733399790000|2024-12-05 11:56:30|110627.9|110602.9|110630.7|110605.7|110630.7|110605.7|110626.6|110601.6|15
1733399800000|2024-12-05 11:56:40|110628.5|110603.5|110630.6|110605.6|110639.5|110614.5|110626.6|110601.6|27
1733399810000|2024-12-05 11:56:50|110630.4|110605.4|110626.6|110601.6|110630.5|110605.5|110626.6|110601.6|7
1733399820000|2024-12-05 11:57:00|110628.5|110603.5|110624.3|110599.3|110628.5|110603.5|110623.4|110598.4|13
1733399830000|2024-12-05 11:57:10|110624.4|110599.4|110621|110596|110624.4|110599.4|110619.7|110594.7|9
1733399840000|2024-12-05 11:57:20|110619.7|110594.7|110620.3|110595.3|110623.2|110598.2|110619.7|110594.7|12
1733399850000|2024-12-05 11:57:30|110621.3|110596.3|110625.8|110600.8|110627.3|110602.3|110621.3|110596.3|9
1733399860000|2024-12-05 11:57:40|110625|110600|110627.2|110602.2|110633.7|110608.7|110622.1|110597.1|26
1733399870000|2024-12-05 11:57:50|110629.4|110604.4|110635.8|110610.8|110636.8|110611.8|110629.4|110604.4|27
1733399880000|2024-12-05 11:58:00|110636.3|110611.3|110635.2|110610.2|110636.8|110611.8|110632.9|110607.9|26
1733399890000|2024-12-05 11:58:10|110634.8|110609.8|110627.7|110602.7|110634.8|110609.8|110627.1|110602.1|14
1733399900000|2024-12-05 11:58:20|110627.1|110602.1|110625.9|110600.9|110627.9|110602.9|110625.6|110600.6|14
1733399910000|2024-12-05 11:58:30|110626|110601|110626.3|110601.3|110638.2|110613.2|110623.2|110598.2|22
1733399920000|2024-12-05 11:58:40|110625.6|110600.6|110625.4|110600.4|110629.9|110604.9|110618.6|110593.6|39
1733399930000|2024-12-05 11:58:50|110625.7|110600.7|110622.2|110597.2|110627.4|110602.4|110620.1|110595.1|28
1733399940000|2024-12-05 11:59:00|110620.6|110595.6|110623.3|110598.3|110625.5|110600.5|110607.3|110582.3|20
1733399950000|2024-12-05 11:59:10|110624.4|110599.4|110632.6|110607.6|110635.4|110610.4|110624.4|110599.4|18
1733399960000|2024-12-05 11:59:20|110634.4|110609.4|110639.9|110614.9|110641.1|110616.1|110634.1|110609.1|21
1733399970000|2024-12-05 11:59:30|110636.1|110611.1|110628.6|110603.6|110638.4|110613.4|110621.2|110596.2|28
1733399980000|2024-12-05 11:59:40|110627.8|110602.8|110640.9|110615.9|110642.2|110617.2|110623.4|110598.4|14
1733399990000|2024-12-05 11:59:50|110640.7|110615.7|110631.6|110606.6|110640.9|110615.9|110628.1|110603.1|28
1733400000000|2024-12-05 12:00:00|110632.1|110607.1|110620.6|110595.6|110634.2|110609.2|110618.4|110593.4|31
1733400010000|2024-12-05 12:00:10|110621.2|110596.2|110616.3|110591.3|110621.4|110596.4|110615.9|110590.9|22
1733400020000|2024-12-05 12:00:20|110617.4|110592.4|110623.7|110598.7|110624.1|110599.1|110617.4|110592.4|13
1733400030000|2024-12-05 12:00:30|110623.5|110598.5|110621.9|110596.9|110623.5|110598.5|110616.9|110591.9|15
1733400040000|2024-12-05 12:00:40|110625|110600|110629.4|110604.4|110630.2|110605.2|110621.2|110596.2|24
1733400050000|2024-12-05 12:00:50|110628.8|110603.8|110632.4|110607.4|110634.2|110609.2|110628.8|110603.8|16
1733400060000|2024-12-05 12:01:00|110632.2|110607.2|110626.6|110601.6|110632.2|110607.2|110625.8|110600.8|19
1733400070000|2024-12-05 12:01:10|110625.9|110600.9|110623|110598|110625.9|110600.9|110619.6|110594.6|15
1733400080000|2024-12-05 12:01:20|110624.2|110599.2|110630.4|110605.4|110632|110607|110624.2|110599.2|11
1733400090000|2024-12-05 12:01:30|110630.3|110605.3|110627.9|110602.9|110630.3|110605.3|110626|110601|18
1733400100000|2024-12-05 12:01:40|110626.6|110601.6|110631.2|110606.2|110631.6|110606.6|110618.1|110593.1|29
1733400110000|2024-12-05 12:01:50|110633|110608|110627.9|110602.9|110633|110608|110627.9|110602.9|15
1733400120000|2024-12-05 12:02:00|110629.8|110604.8|110636|110611|110636.2|110611.2|110629.7|110604.7|21
1733400130000|2024-12-05 12:02:10|110635.5|110610.5|110649.9|110624.9|110656.2|110631.2|110635.5|110610.5|25
1733400140000|2024-12-05 12:02:20|110648.7|110623.7|110641.5|110616.5|110649.2|110624.2|110638|110613|26
1733400150000|2024-12-05 12:02:30|110641.7|110616.7|110639.4|110614.4|110641.7|110616.7|110634.4|110609.4|29
1733400160000|2024-12-05 12:02:40|110640|110615|110640.8|110615.8|110642.3|110617.3|110638.4|110613.4|22
1733400170000|2024-12-05 12:02:50|110639.6|110614.6|110640.9|110615.9|110642.1|110617.1|110636.5|110611.5|24
1733400180000|2024-12-05 12:03:00|110641.5|110616.5|110640.1|110615.1|110642.7|110617.7|110639.6|110614.6|11
1733400190000|2024-12-05 12:03:10|110641.3|110616.3|110640.2|110615.2|110643.5|110618.5|110639.4|110614.4|16
1733400200000|2024-12-05 12:03:20|110639.9|110614.9|110643.2|110618.2|110643.7|110618.7|110638.4|110613.4|16
1733400210000|2024-12-05 12:03:30|110643.4|110618.4|110645.2|110620.2|110648.1|110623.1|110642.9|110617.9|14
1733400220000|2024-12-05 12:03:40|110646.1|110621.1|110658.6|110633.6|110659|110634|110646.1|110621.1|23
1733400230000|2024-12-05 12:03:50|110660.6|110635.6|110675.5|110625.5|110678|110640.7|110660.6|110623.1|19
1733400240000|2024-12-05 12:04:00|110676.6|110626.6|110677|110627|110677.7|110627.7|110673.4|110623.4|22
1733400250000|2024-12-05 12:04:10|110676.5|110626.5|110680|110630|110684.2|110634.2|110676.4|110626.4|31
1733400260000|2024-12-05 12:04:20|110680.1|110630.1|110682.2|110632.2|110682.2|110632.2|110679.7|110629.7|10
1733400270000|2024-12-05 12:04:30|110681.8|110631.8|110686.5|110636.5|110686.6|110636.6|110680.1|110630.1|16
1733400280000|2024-12-05 12:04:40|110685.6|110635.6|110672.1|110622.1|110685.6|110635.6|110671.1|110621.1|18
1733400290000|2024-12-05 12:04:50|110673.2|110623.2|110670.2|110620.2|110677|110627|110668.5|110618.5|23
1733400300000|2024-12-05 12:05:00|110670.7|110620.7|110671.9|110621.9|110672.5|110622.5|110670.2|110620.2|19
1733400310000|2024-12-05 12:05:10|110673.7|110623.7|110657.4|110632.4|110675.8|110638.6|110657.4|110621.6|27
1733400320000|2024-12-05 12:05:20|110658.3|110633.3|110661.5|110636.5|110661.5|110636.5|110657.6|110632.6|9
1733400330000|2024-12-05 12:05:30|110662.7|110637.7|110654.5|110629.5|110663.1|110638.1|110654.4|110629.4|13
1733400340000|2024-12-05 12:05:40|110655.3|110630.3|110651.9|110626.9|110656.4|110631.4|110650.2|110625.2|16
1733400350000|2024-12-05 12:05:50|110652|110627|110633.9|110608.9|110653.3|110628.3|110633.9|110608.9|20
1733400360000|2024-12-05 12:06:00|110633|110608|110633.5|110608.5|110636.2|110611.2|110633|110608|11
1733400370000|2024-12-05 12:06:10|110632.7|110607.7|110636.8|110611.8|110636.8|110611.8|110632.7|110607.7|9
1733400380000|2024-12-05 12:06:20|110636.2|110611.2|110639.3|110614.3|110639.3|110614.3|110635.8|110610.8|6
1733400390000|2024-12-05 12:06:30|110639|110614|110643|110618|110643|110618|110639|110614|6
1733400400000|2024-12-05 12:06:40|110643.9|110618.9|110646.5|110621.5|110647.5|110622.5|110641.2|110616.2|15
1733400410000|2024-12-05 12:06:50|110647.7|110622.7|110638.4|110613.4|110647.7|110622.7|110635.6|110610.6|13
1733400420000|2024-12-05 12:07:00|110639.2|110614.2|110641|110616|110641.6|110616.6|110638.4|110613.4|14
1733400430000|2024-12-05 12:07:10|110641.3|110616.3|110646.4|110621.4|110646.4|110621.4|110641.3|110616.3|5
1733400440000|2024-12-05 12:07:20|110646.3|110621.3|110650.8|110625.8|110653.2|110628.2|110646.2|110621.2|10
1733400450000|2024-12-05 12:07:30|110649.8|110624.8|110647.4|110622.4|110649.8|110624.8|110644.9|110619.9|7
1733400460000|2024-12-05 12:07:40|110647.2|110622.2|110662.4|110637.4|110662.4|110637.4|110643.3|110618.3|18
1733400470000|2024-12-05 12:07:50|110662.5|110637.5|110675.7|110625.7|110680.5|110637.5|110662.5|110623.8|16
1733400480000|2024-12-05 12:08:00|110677.7|110627.7|110684.7|110634.7|110685.2|110635.2|110675.7|110625.7|12
1733400490000|2024-12-05 12:08:10|110686.3|110636.3|110688.8|110638.8|110693.2|110643.2|110685.8|110635.8|17
1733400500000|2024-12-05 12:08:20|110688.9|110638.9|110695.6|110645.6|110701.1|110651.1|110688.9|110638.9|20
1733400510000|2024-12-05 12:08:30|110695.4|110645.4|110712.9|110662.9|110713.5|110663.5|110692.1|110642.1|23
1733400520000|2024-12-05 12:08:40|110713|110663|110709.8|110659.8|110714.3|110664.3|110709.8|110659.8|10
1733400530000|2024-12-05 12:08:50|110711.4|110661.4|110710.1|110660.1|110712.2|110662.2|110710|110660|12
1733400540000|2024-12-05 12:09:00|110710.2|110660.2|110704.7|110654.7|110711|110661|110704.3|110654.3|20
1733400550000|2024-12-05 12:09:10|110704.8|110654.8|110702.2|110652.2|110704.8|110654.8|110697.8|110647.8|18
1733400560000|2024-12-05 12:09:20|110702|110652|110702.7|110652.7|110703.2|110653.2|110694.2|110644.2|15
1733400570000|2024-12-05 12:09:30|110703.9|110653.9|110703.4|110653.4|110716|110666|110703.4|110653.4|26
1733400580000|2024-12-05 12:09:40|110702.5|110652.5|110702.8|110652.8|110704.8|110654.8|110701.9|110651.9|14
1733400590000|2024-12-05 12:09:50|110701.9|110651.9|110698.1|110648.1|110701.9|110651.9|110698.1|110648.1|14
1733400600000|2024-12-05 12:10:00|110699.3|110649.3|110705|110655|110705.2|110655.2|110699.3|110649.3|18
1733400610000|2024-12-05 12:10:10|110704.9|110654.9|110716.8|110666.8|110716.8|110666.8|110704.9|110654.9|14
1733400620000|2024-12-05 12:10:20|110714.3|110664.3|110708.7|110658.7|110716.8|110666.8|110706.9|110656.9|20
1733400630000|2024-12-05 12:10:30|110710.1|110660.1|110718.6|110668.6|110719.1|110669.1|110710.1|110660.1|19
1733400640000|2024-12-05 12:10:40|110718.9|110668.9|110722.9|110672.9|110724.1|110674.1|110717.1|110667.1|15
1733400650000|2024-12-05 12:10:50|110723.4|110673.4|110721.8|110671.8|110725.5|110675.5|110721.7|110671.7|11
1733400660000|2024-12-05 12:11:00|110721.9|110671.9|110721.1|110671.1|110722.7|110672.7|110720.1|110670.1|8
1733400670000|2024-12-05 12:11:10|110721.2|110671.2|110724.7|110674.7|110725.6|110675.6|110720.3|110670.3|17
1733400680000|2024-12-05 12:11:20|110722.8|110672.8|110715.4|110665.4|110725.2|110675.2|110715.4|110665.4|9
1733400690000|2024-12-05 12:11:30|110714.1|110664.1|110706|110681|110717.1|110685.1|110703.7|110663.9|18
1733400700000|2024-12-05 12:11:40|110707.5|110682.5|110708.2|110683.2|110708.2|110683.2|110698.2|110673.2|21
1733400710000|2024-12-05 12:11:50|110710.8|110685.8|110705.4|110680.4|110712.6|110687.6|110705.4|110680.4|12
1733400720000|2024-12-05 12:12:00|110704.1|110679.1|110678.8|110653.8|110704.1|110679.1|110671|110646|35
1733400730000|2024-12-05 12:12:10|110680|110655|110671.8|110646.8|110682|110657|110665.3|110640.3|18
1733400740000|2024-12-05 12:12:20|110672.1|110647.1|110671|110646|110672.4|110647.4|110671|110646|6
1733400750000|2024-12-05 12:12:30|110670.3|110645.3|110676.1|110651.1|110676.7|110651.7|110668.8|110643.8|14
1733400760000|2024-12-05 12:12:40|110675.2|110650.2|110680.3|110655.3|110682|110657|110674|110649|19
1733400770000|2024-12-05 12:12:50|110680|110655|110680.3|110655.3|110680.3|110655.3|110678.9|110653.9|5
1733400780000|2024-12-05 12:13:00|110680.1|110655.1|110684.3|110659.3|110684.3|110659.3|110679.9|110654.9|18
1733400790000|2024-12-05 12:13:10|110684.4|110659.4|110686.2|110661.2|110688.1|110663.1|110683.5|110658.5|14
1733400800000|2024-12-05 12:13:20|110689.9|110664.9|110704.8|110679.8|110704.8|110679.8|110687.6|110662.6|20
1733400810000|2024-12-05 12:13:30|110706.1|110681.1|110710.2|110685.2|110710.5|110685.5|110706.1|110681.1|5
1733400820000|2024-12-05 12:13:40|110710.1|110685.1|110706|110681|110710.1|110685.1|110705.7|110680.7|10
1733400830000|2024-12-05 12:13:50|110705.9|110680.9|110702.7|110677.7|110707.3|110682.3|110702.7|110677.7|15
1733400840000|2024-12-05 12:14:00|110702.8|110677.8|110704.1|110679.1|110704.1|110679.1|110702.8|110677.8|2
1733400850000|2024-12-05 12:14:10|110702.8|110677.8|110707.6|110682.6|110709.3|110684.3|110702.8|110677.8|10
1733400860000|2024-12-05 12:14:20|110709.4|110684.4|110716.2|110691.2|110717.7|110692.7|110709.4|110684.4|15
1733400870000|2024-12-05 12:14:30|110715.7|110690.7|110711.9|110686.9|110719.7|110694.7|110709.8|110684.8|16
1733400880000|2024-12-05 12:14:40|110711.8|110686.8|110711.7|110686.7|110711.8|110686.8|110711.7|110686.7|2
1733400890000|2024-12-05 12:14:50|110711.9|110686.9|110706|110681|110711.9|110686.9|110706|110681|19
1733400900000|2024-12-05 12:15:00|110703.4|110678.4|110701.4|110676.4|110703.4|110678.4|110698.3|110673.3|14
1733400910000|2024-12-05 12:15:10|110699.3|110674.3|110691.9|110666.9|110699.3|110674.3|110690.6|110665.6|23
1733400920000|2024-12-05 12:15:20|110690.4|110665.4|110690.3|110665.3|110690.4|110665.4|110687.5|110662.5|11
1733400930000|2024-12-05 12:15:30|110691.4|110666.4|110691.4|110666.4|110693.3|110668.3|110689.3|110664.3|21
1733400940000|2024-12-05 12:15:40|110692.1|110667.1|110693.8|110668.8|110695.4|110670.4|110692.1|110667.1|7
1733400950000|2024-12-05 12:15:50|110694.6|110669.6|110694.9|110669.9|110694.9|110669.9|110694.6|110669.6|3
1733400960000|2024-12-05 12:16:00|110694.2|110669.2|110700|110675|110700|110675|110694.2|110669.2|13
1733400970000|2024-12-05 12:16:10|110699.4|110674.4|110699|110674|110699.4|110674.4|110696.3|110671.3|13
1733400980000|2024-12-05 12:16:20|110697.5|110672.5|110699.5|110674.5|110700.6|110675.6|110697.5|110672.5|11
1733400990000|2024-12-05 12:16:30|110697.9|110672.9|110705.7|110680.7|110712|110687|110697.9|110672.9|21
1733401000000|2024-12-05 12:16:40|110705.2|110680.2|110709.1|110684.1|110709.1|110684.1|110704.8|110679.8|10
1733401010000|2024-12-05 12:16:50|110708.2|110683.2|110719.7|110694.7|110721.9|110696.9|110707.8|110682.8|20
1733401020000|2024-12-05 12:17:00|110720.1|110695.1|110724.8|110699.8|110724.8|110699.8|110720.1|110695.1|12
1733401030000|2024-12-05 12:17:10|110725|110700|110728.5|110703.5|110728.9|110703.9|110724.7|110699.7|13
1733401040000|2024-12-05 12:17:20|110728.6|110703.6|110730.2|110705.2|110730.4|110705.4|110728.1|110703.1|9
1733401050000|2024-12-05 12:17:30|110730.1|110705.1|110736.1|110711.1|110736.1|110711.1|110730.1|110705.1|8
1733401060000|2024-12-05 12:17:40|110737.7|110712.7|110741.5|110716.5|110745.2|110720.2|110737.7|110712.7|12
1733401070000|2024-12-05 12:17:50|110739.4|110714.4|110746.2|110721.2|110752.3|110727.3|110734.6|110709.6|17
1733401080000|2024-12-05 12:18:00|110746.5|110721.5|110750.3|110725.3|110751.8|110726.8|110746.5|110721.5|11
1733401090000|2024-12-05 12:18:10|110749.4|110724.4|110737.9|110712.9|110749.4|110724.4|110732.3|110707.3|15
1733401100000|2024-12-05 12:18:20|110738.7|110713.7|110740.9|110715.9|110740.9|110715.9|110737.7|110712.7|7
1733401110000|2024-12-05 12:18:30|110739.4|110714.4|110739.2|110714.2|110740.7|110715.7|110737.5|110712.5|9
1733401120000|2024-12-05 12:18:40|110739.6|110714.6|110739.1|110714.1|110739.6|110714.6|110738.7|110713.7|10
1733401130000|2024-12-05 12:18:50|110739.8|110714.8|110738.4|110713.4|110742|110717|110736.5|110711.5|17
1733401140000|2024-12-05 12:19:00|110739.7|110714.7|110748.6|110723.6|110748.6|110723.6|110737.9|110712.9|17
1733401150000|2024-12-05 12:19:10|110748.2|110723.2|110752.2|110727.2|110753.6|110728.6|110748.2|110723.2|14
1733401160000|2024-12-05 12:19:20|110751.3|110726.3|110749.3|110724.3|110751.4|110726.4|110749|110724|5
1733401170000|2024-12-05 12:19:30|110749.2|110724.2|110750.4|110725.4|110750.4|110725.4|110749|110724|7
1733401180000|2024-12-05 12:19:40|110750.6|110725.6|110751.9|110726.9|110751.9|110726.9|110749.7|110724.7|10
1733401190000|2024-12-05 12:19:50|110752.4|110727.4|110766.3|110741.3|110766.3|110741.3|110752.4|110727.4|15
1733401200000|2024-12-05 12:20:00|110765.1|110740.1|110766.6|110741.6|110766.6|110741.6|110764.8|110739.8|9
1733401210000|2024-12-05 12:20:10|110765.1|110740.1|110764.7|110739.7|110765.1|110740.1|110763.1|110738.1|11
1733401220000|2024-12-05 12:20:20|110765.2|110740.2|110762.5|110737.5|110767.4|110742.4|110762.5|110737.5|12
1733401230000|2024-12-05 12:20:30|110763.9|110738.9|110768.8|110743.8|110770.7|110745.7|110763.9|110738.9|13
1733401240000|2024-12-05 12:20:40|110768.3|110743.3|110766.7|110741.7|110769.4|110744.4|110766.7|110741.7|9
1733401250000|2024-12-05 12:20:50|110766.3|110741.3|110769.2|110744.2|110769.2|110744.2|110766.2|110741.2|10
1733401260000|2024-12-05 12:21:00|110768.6|110743.6|110765.9|110740.9|110774.9|110749.9|110765.4|110740.4|19
1733401270000|2024-12-05 12:21:10|110766.2|110741.2|110768|110743|110769.6|110744.6|110763.2|110738.2|16
1733401280000|2024-12-05 12:21:20|110766.9|110741.9|110759.8|110734.8|110766.9|110741.9|110758.5|110733.5|17
1733401290000|2024-12-05 12:21:30|110760.9|110735.9|110770.7|110745.7|110770.7|110745.7|110760.9|110735.9|17
1733401300000|2024-12-05 12:21:40|110771.5|110746.5|110772.6|110747.6|110777.6|110752.6|110771.5|110746.5|16
1733401310000|2024-12-05 12:21:50|110772.4|110747.4|110768.7|110743.7|110772.4|110747.4|110765.5|110740.5|12
1733401320000|2024-12-05 12:22:00|110769.4|110744.4|110767.6|110742.6|110772|110747|110767.6|110742.6|13
1733401330000|2024-12-05 12:22:10|110769.1|110744.1|110772.5|110747.5|110772.5|110747.5|110769.1|110744.1|7
1733401340000|2024-12-05 12:22:20|110772.6|110747.6|110772.4|110747.4|110772.6|110747.6|110772.3|110747.3|3
1733401350000|2024-12-05 12:22:30|110773.6|110748.6|110780.9|110755.9|110782.8|110757.8|110773.6|110748.6|18
1733401360000|2024-12-05 12:22:40|110781.7|110756.7|110783.2|110758.2|110783.2|110758.2|110778.9|110753.9|14
1733401370000|2024-12-05 12:22:50|110783.5|110758.5|110786.1|110761.1|110787|110762|110781.1|110756.1|12
1733401380000|2024-12-05 12:23:00|110787.3|110762.3|110787.6|110762.6|110788.5|110763.5|110786.1|110761.1|13
1733401390000|2024-12-05 12:23:10|110787.1|110762.1|110785.6|110760.6|110790.2|110765.2|110782.4|110757.4|16
1733401400000|2024-12-05 12:23:20|110782.6|110757.6|110784.2|110759.2|110787.8|110762.8|110780.7|110755.7|12
1733401410000|2024-12-05 12:23:30|110784|110759|110789.2|110764.2|110792.6|110767.6|110781.8|110756.8|18
1733401420000|2024-12-05 12:23:40|110788.5|110763.5|110795|110770|110795.8|110770.8|110788.4|110763.4|21
1733401430000|2024-12-05 12:23:50|110794.5|110769.5|110799.5|110774.5|110799.5|110774.5|110794.5|110769.5|13
1733401440000|2024-12-05 12:24:00|110800.4|110775.4|110803|110778|110807.7|110782.7|110800.4|110775.4|18
1733401450000|2024-12-05 12:24:10|110803.2|110778.2|110811.2|110786.2|110811.8|110786.8|110803.2|110778.2|11
1733401460000|2024-12-05 12:24:20|110810.1|110785.1|110807.4|110782.4|110811.2|110786.2|110806.2|110781.2|15
1733401470000|2024-12-05 12:24:30|110807.5|110782.5|110807.5|110782.5|110807.5|110782.5|110807.3|110782.3|5
1733401480000|2024-12-05 12:24:40|110810.6|110785.6|110812.9|110787.9|110812.9|110787.9|110807.1|110782.1|15
1733401490000|2024-12-05 12:24:50|110813.2|110788.2|110821.9|110796.9|110823.1|110798.1|110813.2|110788.2|14
1733401500000|2024-12-05 12:25:00|110821.3|110796.3|110818|110793|110825.3|110800.3|110817.4|110792.4|19
1733401510000|2024-12-05 12:25:10|110817.7|110792.7|110815.5|110790.5|110818.1|110793.1|110814.5|110789.5|14
1733401520000|2024-12-05 12:25:20|110816.6|110791.6|110811.7|110786.7|110819.7|110794.7|110809.8|110784.8|23
1733401530000|2024-12-05 12:25:30|110812.1|110787.1|110810.5|110785.5|110812.7|110787.7|110808.7|110783.7|18
1733401540000|2024-12-05 12:25:40|110811.5|110786.5|110828|110803|110828|110803|110810.1|110785.1|18
1733401550000|2024-12-05 12:25:50|110828.9|110803.9|110817.9|110792.9|110830.3|110805.3|110817.9|110792.9|21
1733401560000|2024-12-05 12:26:00|110819|110794|110817.3|110792.3|110819|110794|110814.5|110789.5|22
1733401570000|2024-12-05 12:26:10|110816.7|110791.7|110812.1|110787.1|110816.7|110791.7|110804.2|110779.2|23
1733401580000|2024-12-05 12:26:20|110810.9|110785.9|110805.4|110780.4|110810.9|110785.9|110805|110780|19
1733401590000|2024-12-05 12:26:30|110805.5|110780.5|110803.9|110778.9|110805.5|110780.5|110803.9|110778.9|9
1733401600000|2024-12-05 12:26:40|110802.8|110777.8|110802.9|110777.9|110802.9|110777.9|110802.6|110777.6|5
1733401610000|2024-12-05 12:26:50|110801.8|110776.8|110798.5|110773.5|110801.8|110776.8|110798.1|110773.1|10
1733401620000|2024-12-05 12:27:00|110798.8|110773.8|110801.8|110776.8|110801.8|110776.8|110798.6|110773.6|15
1733401630000|2024-12-05 12:27:10|110801.1|110776.1|110792.3|110767.3|110801.1|110776.1|110792.3|110767.3|15
1733401640000|2024-12-05 12:27:20|110790.8|110765.8|110790|110765|110792|110767|110790|110765|8
1733401650000|2024-12-05 12:27:30|110789.8|110764.8|110777.1|110752.1|110790.2|110765.2|110777|110752|25
1733401660000|2024-12-05 12:27:40|110772.3|110747.3|110762.9|110737.9|110772.3|110747.3|110756.1|110731.1|33
1733401670000|2024-12-05 12:27:50|110763.1|110738.1|110761.9|110736.9|110763.6|110738.6|110760.8|110735.8|12
1733401680000|2024-12-05 12:28:00|110762.7|110737.7|110766.1|110741.1|110767|110742|110762.7|110737.7|18
1733401690000|2024-12-05 12:28:10|110765.4|110740.4|110762.3|110737.3|110767.7|110742.7|110762|110737|12
1733401700000|2024-12-05 12:28:20|110761.3|110736.3|110761.7|110736.7|110761.7|110736.7|110754|110729|24
1733401710000|2024-12-05 12:28:30|110762.7|110737.7|110768.8|110743.8|110772.2|110747.2|110762.4|110737.4|24
1733401720000|2024-12-05 12:28:40|110768.2|110743.2|110773.4|110748.4|110774.6|110749.6|110767|110742|10
1733401730000|2024-12-05 12:28:50|110773|110748|110771.9|110746.9|110775.8|110750.8|110771.9|110746.9|14
1733401740000|2024-12-05 12:29:00|110773|110748|110765.9|110740.9|110773.4|110748.4|110764.3|110739.3|23
1733401750000|2024-12-05 12:29:10|110766.7|110741.7|110764.8|110739.8|110768.9|110743.9|110764.8|110739.8|12
1733401760000|2024-12-05 12:29:20|110766|110741|110762.6|110737.6|110772.9|110747.9|110760.8|110735.8|14
1733401770000|2024-12-05 12:29:30|110761.6|110736.6|110761|110736|110762.4|110737.4|110757.7|110732.7|19
1733401780000|2024-12-05 12:29:40|110761.9|110736.9|110759.8|110734.8|110763.1|110738.1|110759.8|110734.8|10
1733401790000|2024-12-05 12:29:50|110759.9|110734.9|110762.5|110737.5|110764.9|110739.9|110759.9|110734.9|9
1733401800000|2024-12-05 12:30:00|110763.3|110738.3|110774.4|110749.4|110776.5|110751.5|110763.2|110738.2|25
1733401810000|2024-12-05 12:30:10|110774.2|110749.2|110777.1|110752.1|110784.6|110759.6|110774.2|110749.2|19
1733401820000|2024-12-05 12:30:20|110776.5|110751.5|110777.6|110752.6|110783.2|110758.2|110775.5|110750.5|17
1733401830000|2024-12-05 12:30:30|110777.3|110752.3|110779.8|110754.8|110780.3|110755.3|110771.1|110746.1|21
1733401840000|2024-12-05 12:30:40|110780.7|110755.7|110797.4|110772.4|110800.3|110775.3|110780.7|110755.7|17
1733401850000|2024-12-05 12:30:50|110797.5|110772.5|110806.7|110781.7|110807.3|110782.3|110797.5|110772.5|10
1733401860000|2024-12-05 12:31:00|110807.9|110782.9|110783.4|110758.4|110816.1|110791.1|110783.4|110758.4|23
1733401870000|2024-12-05 12:31:10|110786.5|110761.5|110790.1|110765.1|110790.5|110765.5|110784.6|110759.6|28
1733401880000|2024-12-05 12:31:20|110791.2|110766.2|110794.3|110769.3|110794.3|110769.3|110791.2|110766.2|13
1733401890000|2024-12-05 12:31:30|110794.5|110769.5|110794.4|110769.4|110798.3|110773.3|110794.1|110769.1|13
1733401900000|2024-12-05 12:31:40|110794.3|110769.3|110785.6|110760.6|110794.3|110769.3|110783|110758|18
1733401910000|2024-12-05 12:31:50|110786.2|110761.2|110789.8|110764.8|110790.3|110765.3|110785|110760|25
1733401920000|2024-12-05 12:32:00|110789.4|110764.4|110790.4|110765.4|110790.7|110765.7|110789.4|110764.4|7
1733401930000|2024-12-05 12:32:10|110790.6|110765.6|110781.8|110756.8|110790.6|110765.6|110773.2|110748.2|20
1733401940000|2024-12-05 12:32:20|110781.9|110756.9|110780.2|110755.2|110782.3|110757.3|110779.4|110754.4|13
1733401950000|2024-12-05 12:32:30|110781.7|110756.7|110781.4|110756.4|110782.6|110757.6|110781.2|110756.2|7
1733401960000|2024-12-05 12:32:40|110782.6|110757.6|110785.4|110760.4|110785.5|110760.5|110781.2|110756.2|16
1733401970000|2024-12-05 12:32:50|110787.7|110762.7|110769.8|110744.8|110787.7|110762.7|110768|110743|17
1733401980000|2024-12-05 12:33:00|110771.1|110746.1|110768.6|110743.6|110771.8|110746.8|110768.4|110743.4|19
1733401990000|2024-12-05 12:33:10|110769.2|110744.2|110761.4|110736.4|110769.7|110744.7|110761.4|110736.4|15
1733402000000|2024-12-05 12:33:20|110762|110737|110733.1|110708.1|110762.8|110737.8|110729.7|110704.7|30
1733402010000|2024-12-05 12:33:30|110732.6|110707.6|110730.2|110705.2|110732.6|110707.6|110727.7|110702.7|15
1733402020000|2024-12-05 12:33:40|110730|110705|110725.2|110700.2|110730|110705|110721.8|110696.8|25
1733402030000|2024-12-05 12:33:50|110725.1|110700.1|110716.8|110691.8|110725.1|110700.1|110714.9|110689.9|14
1733402040000|2024-12-05 12:34:00|110715.6|110690.6|110723.3|110698.3|110723.4|110698.4|110715.6|110690.6|22
1733402050000|2024-12-05 12:34:10|110721.5|110696.5|110697.1|110672.1|110723.1|110698.1|110697.1|110672.1|30
1733402060000|2024-12-05 12:34:20|110695.9|110670.9|110691.1|110666.1|110697.4|110672.4|110687.2|110662.2|26
1733402070000|2024-12-05 12:34:30|110691.2|110666.2|110698.4|110673.4|110698.8|110673.8|110691.2|110666.2|14
1733402080000|2024-12-05 12:34:40|110698.1|110673.1|110708.4|110683.4|110708.6|110683.6|110697.6|110672.6|11
1733402090000|2024-12-05 12:34:50|110709.8|110684.8|110719.8|110694.8|110722|110697|110709.8|110684.8|19
1733402100000|2024-12-05 12:35:00|110719.9|110694.9|110722.7|110697.7|110726|110701|110719.9|110694.9|11
1733402110000|2024-12-05 12:35:10|110722.9|110697.9|110723|110698|110725.8|110700.8|110719.9|110694.9|17
1733402120000|2024-12-05 12:35:20|110721.9|110696.9|110726.2|110701.2|110732.4|110707.4|110721.9|110696.9|18
1733402130000|2024-12-05 12:35:30|110723.2|110698.2|110714.8|110689.8|110723.2|110698.2|110712.7|110687.7|28
1733402140000|2024-12-05 12:35:40|110715.8|110690.8|110702.9|110677.9|110719.3|110694.3|110702.9|110677.9|19
1733402150000|2024-12-05 12:35:50|110702.7|110677.7|110702.4|110677.4|110703.5|110678.5|110700.8|110675.8|11
1733402160000|2024-12-05 12:36:00|110702.3|110677.3|110695|110670|110702.4|110677.4|110695|110670|12
1733402170000|2024-12-05 12:36:10|110696.1|110671.1|110699.7|110674.7|110699.8|110674.8|110696.1|110671.1|10
1733402180000|2024-12-05 12:36:20|110699.6|110674.6|110702.5|110677.5|110703.5|110678.5|110699.4|110674.4|10
1733402190000|2024-12-05 12:36:30|110702.8|110677.8|110703.4|110678.4|110703.5|110678.5|110702.6|110677.6|9
1733402200000|2024-12-05 12:36:40|110703.8|110678.8|110704.1|110679.1|110706|110681|110702.3|110677.3|12
1733402210000|2024-12-05 12:36:50|110703.5|110678.5|110700.9|110675.9|110704.7|110679.7|110700.9|110675.9|11
1733402220000|2024-12-05 12:37:00|110699.9|110674.9|110701.8|110676.8|110703.7|110678.7|110693.4|110668.4|21
1733402230000|2024-12-05 12:37:10|110701.4|110676.4|110696.5|110671.5|110701.4|110676.4|110696.5|110671.5|9
1733402240000|2024-12-05 12:37:20|110696.3|110671.3|110700.4|110675.4|110701.2|110676.2|110696.3|110671.3|18
1733402250000|2024-12-05 12:37:30|110700.5|110675.5|110698.5|110673.5|110707.9|110682.9|110698.5|110673.5|21
1733402260000|2024-12-05 12:37:40|110700.3|110675.3|110696.3|110671.3|110703.2|110678.2|110696.3|110671.3|27
1733402270000|2024-12-05 12:37:50|110696.6|110671.6|110700.3|110675.3|110700.3|110675.3|110696.6|110671.6|7
1733402280000|2024-12-05 12:38:00|110700.4|110675.4|110700.9|110675.9|110702.2|110677.2|110697.1|110672.1|11
1733402290000|2024-12-05 12:38:10|110700.2|110675.2|110698.4|110673.4|110700.4|110675.4|110698.4|110673.4|12
1733402300000|2024-12-05 12:38:20|110699.8|110674.8|110702.4|110677.4|110703.4|110678.4|110699.8|110674.8|16
1733402310000|2024-12-05 12:38:30|110702.2|110677.2|110700.5|110675.5|110702.2|110677.2|110700.1|110675.1|12
1733402320000|2024-12-05 12:38:40|110700.2|110675.2|110694.7|110669.7|110700.8|110675.8|110694.7|110669.7|12
1733402330000|2024-12-05 12:38:50|110694.9|110669.9|110699.7|110674.7|110700.9|110675.9|110691.4|110666.4|11
1733402340000|2024-12-05 12:39:00|110698.1|110673.1|110700.5|110675.5|110704.4|110679.4|110692.6|110667.6|15
1733402350000|2024-12-05 12:39:10|110700.7|110675.7|110700.2|110675.2|110700.7|110675.7|110698.2|110673.2|9
1733402360000|2024-12-05 12:39:20|110702.2|110677.2|110695.8|110670.8|110702.2|110677.2|110694.5|110669.5|15
1733402370000|2024-12-05 12:39:30|110693.9|110668.9|110691.4|110666.4|110693.9|110668.9|110688.5|110663.5|15
1733402380000|2024-12-05 12:39:40|110689|110664|110686.5|110661.5|110689.4|110664.4|110683.7|110658.7|16
1733402390000|2024-12-05 12:39:50|110685.4|110660.4|110680.4|110655.4|110686.2|110661.2|110680.4|110655.4|17
1733402400000|2024-12-05 12:40:00|110682.6|110657.6|110676.7|110651.7|110685.7|110660.7|110676.7|110651.7|20
1733402410000|2024-12-05 12:40:10|110674.8|110649.8|110666.9|110641.9|110676|110651|110666.9|110641.9|15
1733402420000|2024-12-05 12:40:20|110665.6|110640.6|110665.1|110640.1|110670|110645|110664.2|110639.2|15
1733402430000|2024-12-05 12:40:30|110664.6|110639.6|110662.3|110637.3|110665.1|110640.1|110661.6|110636.6|11
1733402440000|2024-12-05 12:40:40|110662.6|110637.6|110661.5|110636.5|110662.9|110637.9|110661.1|110636.1|7
1733402450000|2024-12-05 12:40:50|110661.3|110636.3|110659.1|110634.1|110661.3|110636.3|110658.9|110633.9|10
1733402460000|2024-12-05 12:41:00|110659.8|110634.8|110665|110640|110666|110641|110656.2|110631.2|29
1733402470000|2024-12-05 12:41:10|110665.1|110640.1|110671.6|110646.6|110673.8|110648.8|110660.6|110635.6|29
1733402480000|2024-12-05 12:41:20|110671.5|110646.5|110676.9|110651.9|110679.4|110654.4|110671.5|110646.5|21
1733402490000|2024-12-05 12:41:30|110677.9|110652.9|110681|110656|110685|110660|110677.8|110652.8|21
1733402500000|2024-12-05 12:41:40|110679.8|110654.8|110689.9|110664.9|110692.7|110667.7|110679.8|110654.8|20
1733402510000|2024-12-05 12:41:50|110689.8|110664.8|110697.7|110672.7|110700.3|110675.3|110688.7|110663.7|18
1733402520000|2024-12-05 12:42:00|110696.1|110671.1|110698.6|110673.6|110698.6|110673.6|110694.1|110669.1|16
1733402530000|2024-12-05 12:42:10|110699|110674|110698.4|110673.4|110700.5|110675.5|110697.4|110672.4|14
1733402540000|2024-12-05 12:42:20|110697.4|110672.4|110698.9|110673.9|110699.9|110674.9|110697.4|110672.4|9
1733402550000|2024-12-05 12:42:30|110696.9|110671.9|110697.2|110672.2|110698.8|110673.8|110695.1|110670.1|12
1733402560000|2024-12-05 12:42:40|110699.4|110674.4|110742.8|110717.8|110749.1|110724.1|110699.4|110674.4|52
1733402570000|2024-12-05 12:42:50|110744.6|110719.6|110765.4|110740.4|110769.3|110744.3|110742.4|110717.4|27
1733402580000|2024-12-05 12:43:00|110765.2|110740.2|110767.8|110742.8|110771.1|110746.1|110762.4|110737.4|19
1733402590000|2024-12-05 12:43:10|110767.7|110742.7|110777.9|110752.9|110778.1|110753.1|110767.7|110742.7|15
1733402600000|2024-12-05 12:43:20|110777.3|110752.3|110775.1|110750.1|110777.3|110752.3|110772|110747|16
1733402610000|2024-12-05 12:43:30|110775|110750|110778.4|110753.4|110779.6|110754.6|110775|110750|13
1733402620000|2024-12-05 12:43:40|110779.2|110754.2|110777.5|110752.5|110780|110755|110776.2|110751.2|11
1733402630000|2024-12-05 12:43:50|110777.7|110752.7|110772.5|110747.5|110779|110754|110772.5|110747.5|11
1733402640000|2024-12-05 12:44:00|110771.3|110746.3|110768.6|110743.6|110775|110750|110768.1|110743.1|20
1733402650000|2024-12-05 12:44:10|110768.5|110743.5|110778.2|110753.2|110778.2|110753.2|110767.9|110742.9|10
1733402660000|2024-12-05 12:44:20|110775.9|110750.9|110776.2|110751.2|110778.4|110753.4|110775.3|110750.3|15
1733402670000|2024-12-05 12:44:30|110775.8|110750.8|110774.5|110749.5|110776.9|110751.9|110774.1|110749.1|12
1733402680000|2024-12-05 12:44:40|110774.9|110749.9|110780.9|110755.9|110780.9|110755.9|110774.9|110749.9|9
1733402690000|2024-12-05 12:44:50|110782.5|110757.5|110787.4|110762.4|110794|110769|110781.6|110756.6|23
1733402700000|2024-12-05 12:45:00|110786.9|110761.9|110793.3|110768.3|110795.2|110770.2|110786|110761|19
1733402710000|2024-12-05 12:45:10|110794|110769|110818.2|110793.2|110818.2|110793.2|110794|110769|19
1733402720000|2024-12-05 12:45:20|110819.4|110794.4|110819|110794|110825.2|110800.2|110819|110794|25
1733402730000|2024-12-05 12:45:30|110818.2|110793.2|110801.5|110776.5|110818.2|110793.2|110801.3|110776.3|19
1733402740000|2024-12-05 12:45:40|110801.3|110776.3|110801|110776|110801.6|110776.6|110800.1|110775.1|11
1733402750000|2024-12-05 12:45:50|110800.1|110775.1|110796.9|110771.9|110801|110776|110787.3|110762.3|22
1733402760000|2024-12-05 12:46:00|110797.6|110772.6|110799.5|110774.5|110799.5|110774.5|110797.6|110772.6|8
1733402770000|2024-12-05 12:46:10|110798.6|110773.6|110800|110775|110800|110775|110793.8|110768.8|9
1733402780000|2024-12-05 12:46:20|110801.7|110776.7|110803|110778|110804|110779|110799.9|110774.9|9
1733402790000|2024-12-05 12:46:30|110802.6|110777.6|110809.6|110784.6|110814.2|110789.2|110801.3|110776.3|18
1733402800000|2024-12-05 12:46:40|110811.1|110786.1|110836.2|110811.2|110842.9|110817.9|110810.1|110785.1|37
1733402810000|2024-12-05 12:46:50|110836.5|110811.5|110832.4|110807.4|110836.5|110811.5|110831|110806|21
1733402820000|2024-12-05 12:47:00|110832.6|110807.6|110817.9|110792.9|110833|110808|110815.6|110790.6|26
1733402830000|2024-12-05 12:47:10|110818.3|110793.3|110827.4|110802.4|110827.4|110802.4|110818.3|110793.3|19
1733402840000|2024-12-05 12:47:20|110827.8|110802.8|110822.1|110797.1|110827.8|110802.8|110820.4|110795.4|10
1733402850000|2024-12-05 12:47:30|110821.9|110796.9|110822.5|110797.5|110823.6|110798.6|110820.1|110795.1|17
1733402860000|2024-12-05 12:47:40|110822.2|110797.2|110819.4|110794.4|110825.9|110800.9|110818.5|110793.5|17
1733402870000|2024-12-05 12:47:50|110820.1|110795.1|110822.9|110797.9|110824.2|110799.2|110820.1|110795.1|18
1733402880000|2024-12-05 12:48:00|110823.4|110798.4|110826.2|110801.2|110828.4|110803.4|110822.7|110797.7|19
1733402890000|2024-12-05 12:48:10|110826.1|110801.1|110809.7|110784.7|110826.1|110801.1|110804.2|110779.2|29
1733402900000|2024-12-05 12:48:20|110810.6|110785.6|110805|110780|110810.6|110785.6|110805|110780|20
1733402910000|2024-12-05 12:48:30|110805.1|110780.1|110789|110764|110805.2|110780.2|110788.5|110763.5|28
1733402920000|2024-12-05 12:48:40|110786.8|110761.8|110776.5|110751.5|110786.8|110761.8|110776.5|110751.5|27
1733402930000|2024-12-05 12:48:50|110776.2|110751.2|110795.3|110770.3|110796.6|110771.6|110773|110748|24
1733402940000|2024-12-05 12:49:00|110796.3|110771.3|110792.7|110767.7|110798.7|110773.7|110792.7|110767.7|16
1733402950000|2024-12-05 12:49:10|110793.6|110768.6|110789.1|110764.1|110793.6|110768.6|110789.1|110764.1|12
1733402960000|2024-12-05 12:49:20|110789.9|110764.9|110795.7|110770.7|110796.8|110771.8|110786.9|110761.9|30
1733402970000|2024-12-05 12:49:30|110796.5|110771.5|110785.9|110760.9|110796.5|110771.5|110785.9|110760.9|21
1733402980000|2024-12-05 12:49:40|110785.7|110760.7|110776.1|110751.1|110785.7|110760.7|110771.5|110746.5|28
1733402990000|2024-12-05 12:49:50|110776.6|110751.6|110765.3|110740.3|110776.6|110751.6|110765.3|110740.3|17
1733403000000|2024-12-05 12:50:00|110762.7|110737.7|110758.5|110733.5|110762.7|110737.7|110752.7|110727.7|17
1733403010000|2024-12-05 12:50:10|110761.6|110736.6|110762.5|110737.5|110766.3|110741.3|110759.4|110734.4|23
1733403020000|2024-12-05 12:50:20|110761.6|110736.6|110768|110743|110769.9|110744.9|110758.7|110733.7|22
1733403030000|2024-12-05 12:50:30|110767.5|110742.5|110771.1|110746.1|110771.3|110746.3|110763.6|110738.6|19
1733403040000|2024-12-05 12:50:40|110770.1|110745.1|110768.7|110743.7|110771.6|110746.6|110766.3|110741.3|15
1733403050000|2024-12-05 12:50:50|110766.9|110741.9|110762.9|110737.9|110767|110742|110762.9|110737.9|12
1733403060000|2024-12-05 12:51:00|110765.9|110740.9|110748.4|110723.4|110771.8|110746.8|110748.4|110723.4|26
1733403070000|2024-12-05 12:51:10|110750.2|110725.2|110773.7|110748.7|110773.7|110748.7|110750.2|110725.2|28
1733403080000|2024-12-05 12:51:20|110775.1|110750.1|110780.9|110755.9|110785.9|110760.9|110774|110749|26
1733403090000|2024-12-05 12:51:30|110781.5|110756.5|110784|110759|110785|110760|110780.1|110755.1|30
1733403100000|2024-12-05 12:51:40|110783.1|110758.1|110774.5|110749.5|110783.1|110758.1|110773.3|110748.3|27
1733403110000|2024-12-05 12:51:50|110773.4|110748.4|110772.7|110747.7|110773.4|110748.4|110771.6|110746.6|15
1733403120000|2024-12-05 12:52:00|110772.1|110747.1|110772.5|110747.5|110772.5|110747.5|110767.4|110742.4|18
1733403130000|2024-12-05 12:52:10|110773.6|110748.6|110766.2|110741.2|110775.3|110750.3|110766.2|110741.2|12
1733403140000|2024-12-05 12:52:20|110765.5|110740.5|110762.1|110737.1|110765.5|110740.5|110759.9|110734.9|17
1733403150000|2024-12-05 12:52:30|110761.5|110736.5|110747.5|110722.5|110761.5|110736.5|110744.8|110719.8|31
1733403160000|2024-12-05 12:52:40|110747.1|110722.1|110751.6|110726.6|110758.5|110733.5|110742.2|110717.2|34
1733403170000|2024-12-05 12:52:50|110751|110726|110759.3|110734.3|110763.5|110738.5|110751|110726|26
1733403180000|2024-12-05 12:53:00|110757|110732|110754.3|110729.3|110759|110734|110753.2|110728.2|24
1733403190000|2024-12-05 12:53:10|110754.7|110729.7|110759.5|110734.5|110759.5|110734.5|110752|110727|13
1733403200000|2024-12-05 12:53:20|110760.8|110735.8|110766.8|110741.8|110770.9|110745.9|110758.5|110733.5|32
1733403210000|2024-12-05 12:53:30|110765.4|110740.4|110749.7|110724.7|110765.4|110740.4|110748.9|110723.9|27
1733403220000|2024-12-05 12:53:40|110754|110729|110764.9|110739.9|110767.8|110742.8|110754|110729|22
1733403230000|2024-12-05 12:53:50|110763.9|110738.9|110760.3|110735.3|110765|110740|110758.1|110733.1|15
1733403240000|2024-12-05 12:54:00|110761.5|110736.5|110758.4|110733.4|110762|110737|110754.8|110729.8|19
1733403250000|2024-12-05 12:54:10|110758.6|110733.6|110751.3|110726.3|110759.2|110734.2|110751|110726|21
1733403260000|2024-12-05 12:54:20|110751.1|110726.1|110754.2|110729.2|110754.2|110729.2|110751.1|110726.1|12
1733403270000|2024-12-05 12:54:30|110753.9|110728.9|110751.2|110726.2|110761.5|110736.5|110750.2|110725.2|21
1733403280000|2024-12-05 12:54:40|110749.9|110724.9|110753.6|110728.6|110756.2|110731.2|110747.3|110722.3|16
1733403290000|2024-12-05 12:54:50|110753.9|110728.9|110750.6|110725.6|110758.9|110733.9|110748.1|110723.1|23
1733403300000|2024-12-05 12:55:00|110751.6|110726.6|110736.8|110711.8|110753.4|110728.4|110735|110710|31
1733403310000|2024-12-05 12:55:10|110734.1|110709.1|110736.8|110711.8|110739.4|110714.4|110729.8|110704.8|30
1733403320000|2024-12-05 12:55:20|110737.9|110712.9|110732.5|110707.5|110738.4|110713.4|110726.8|110701.8|29
1733403330000|2024-12-05 12:55:30|110738.2|110713.2|110730.5|110705.5|110740.2|110715.2|110729|110704|39
1733403340000|2024-12-05 12:55:40|110736.1|110711.1|110739|110714|110740.4|110715.4|110727.1|110702.1|35
1733403350000|2024-12-05 12:55:50|110733.4|110708.4|110720.5|110695.5|110737.9|110712.9|110717.6|110692.6|30
1733403360000|2024-12-05 12:56:00|110719.5|110694.5|110725.6|110700.6|110728.4|110703.4|110718.6|110693.6|22
1733403370000|2024-12-05 12:56:10|110726.7|110701.7|110728.9|110703.9|110729.6|110704.6|110715.3|110690.3|16
1733403380000|2024-12-05 12:56:20|110729.4|110704.4|110737.2|110712.2|110743.9|110718.9|110729.4|110704.4|15
1733403390000|2024-12-05 12:56:30|110738.1|110713.1|110728.8|110703.8|110738.1|110713.1|110727.9|110702.9|17
1733403400000|2024-12-05 12:56:40|110728.6|110703.6|110704.6|110679.6|110728.6|110703.6|110703.8|110678.8|27
1733403410000|2024-12-05 12:56:50|110704.1|110679.1|110680.3|110655.3|110704.1|110679.1|110676|110651|31
1733403420000|2024-12-05 12:57:00|110681.1|110656.1|110679.9|110654.9|110687.3|110662.3|110679.7|110654.7|28
1733403430000|2024-12-05 12:57:10|110681.9|110656.9|110685.9|110660.9|110697|110672|110681.7|110656.7|32
1733403440000|2024-12-05 12:57:20|110685.5|110660.5|110715.7|110690.7|110717.8|110692.8|110685.5|110660.5|40
1733403450000|2024-12-05 12:57:30|110716.5|110691.5|110723.1|110698.1|110723.1|110698.1|110712.6|110687.6|30
1733403460000|2024-12-05 12:57:40|110721.6|110696.6|110698.5|110673.5|110721.6|110696.6|110697.9|110672.9|32
1733403470000|2024-12-05 12:57:50|110693.4|110668.4|110687.2|110662.2|110698.9|110673.9|110686.7|110661.7|25
1733403480000|2024-12-05 12:58:00|110688.1|110663.1|110687.9|110662.9|110697.4|110672.4|110684.6|110659.6|23
1733403490000|2024-12-05 12:58:10|110689.2|110664.2|110690.4|110665.4|110693.1|110668.1|110677.6|110652.6|32
1733403500000|2024-12-05 12:58:20|110689.4|110664.4|110681.5|110656.5|110691.5|110666.5|110679.5|110654.5|27
1733403510000|2024-12-05 12:58:30|110686.7|110661.7|110689.9|110664.9|110689.9|110664.9|110685.2|110660.2|20
1733403520000|2024-12-05 12:58:40|110683.7|110658.7|110691.5|110666.5|110691.5|110666.5|110680.5|110655.5|21
1733403530000|2024-12-05 12:58:50|110690.7|110665.7|110701.3|110676.3|110703.6|110678.6|110685|110660|28
1733403540000|2024-12-05 12:59:00|110702.1|110677.1|110699.7|110674.7|110704.9|110679.9|110696.5|110671.5|35
1733403550000|2024-12-05 12:59:10|110700.3|110675.3|110707.7|110682.7|110714.1|110689.1|110698.4|110673.4|27
1733403560000|2024-12-05 12:59:20|110707.9|110682.9|110688.7|110663.7|110707.9|110682.9|110688.7|110663.7|23
1733403570000|2024-12-05 12:59:30|110689.6|110664.6|110686.9|110661.9|110689.7|110664.7|110678.5|110653.5|18
1733403580000|2024-12-05 12:59:40|110686.1|110661.1|110677.2|110652.2|110692.6|110667.6|110677.2|110652.2|22
1733403590000|2024-12-05 12:59:50|110676.5|110651.5|110677.4|110652.4|110683.8|110658.8|110674.5|110649.5|16
1733403600000|2024-12-05 13:00:00|110678.5|110653.5|110669.3|110644.3|110683.1|110658.1|110662.8|110637.8|28
1733403610000|2024-12-05 13:00:10|110668.6|110643.6|110685.4|110660.4|110685.4|110660.4|110668.6|110643.6|22
1733403620000|2024-12-05 13:00:20|110696.8|110671.8|110700.3|110675.3|110706.8|110681.8|110691.7|110666.7|42
1733403630000|2024-12-05 13:00:30|110700.9|110675.9|110698.9|110673.9|110707.4|110682.4|110697.6|110672.6|45
1733403640000|2024-12-05 13:00:40|110697.5|110672.5|110715.7|110690.7|110716.2|110691.2|110696.9|110671.9|42
1733403650000|2024-12-05 13:00:50|110716.7|110691.7|110731.1|110706.1|110744.3|110707.3|110714|110684.3|41
1733403660000|2024-12-05 13:01:00|110731.8|110706.8|110732.4|110707.4|110737.5|110712.5|110729.7|110704.7|41
1733403670000|2024-12-05 13:01:10|110730.1|110705.1|110731.9|110706.9|110732.9|110707.9|110721.9|110696.9|36
1733403680000|2024-12-05 13:01:20|110730.8|110705.8|110727.6|110702.6|110730.8|110705.8|110720.5|110695.5|29
1733403690000|2024-12-05 13:01:30|110728|110703|110724.4|110699.4|110730.6|110705.6|110723.1|110698.1|21
1733403700000|2024-12-05 13:01:40|110725.6|110700.6|110722|110697|110729.4|110704.4|110721.3|110696.3|27
1733403710000|2024-12-05 13:01:50|110720.9|110695.9|110719.8|110694.8|110721.7|110696.7|110718.9|110693.9|15
1733403720000|2024-12-05 13:02:00|110720.1|110695.1|110682.6|110657.6|110720.1|110695.1|110682.6|110657.6|49
1733403730000|2024-12-05 13:02:10|110682.2|110657.2|110665.1|110640.1|110683.4|110658.4|110665.1|110640.1|19
1733403740000|2024-12-05 13:02:20|110666.1|110641.1|110660|110635|110666.1|110641.1|110660|110635|14
1733403750000|2024-12-05 13:02:30|110659.9|110634.9|110661.1|110636.1|110673|110648|110659.6|110634.6|28
1733403760000|2024-12-05 13:02:40|110658.6|110633.6|110658.7|110633.7|110660.8|110635.8|110654.4|110629.4|23
1733403770000|2024-12-05 13:02:50|110657.1|110632.1|110646.3|110621.3|110676.1|110651.1|110646.3|110621.3|28
1733403780000|2024-12-05 13:03:00|110644.7|110619.7|110638.3|110613.3|110644.7|110619.7|110638.2|110613.2|20
1733403790000|2024-12-05 13:03:10|110636.8|110611.8|110626.3|110601.3|110636.8|110611.8|110625.2|110600.2|30
1733403800000|2024-12-05 13:03:20|110624.7|110599.7|110606.6|110581.6|110627.4|110602.4|110605.3|110580.3|22
1733403810000|2024-12-05 13:03:30|110607.6|110582.6|110603.8|110578.8|110612.9|110587.9|110603.8|110578.8|13
1733403820000|2024-12-05 13:03:40|110602.9|110577.9|110612.9|110587.9|110612.9|110587.9|110578.1|110553.1|50
1733403830000|2024-12-05 13:03:50|110613.5|110588.5|110616.7|110591.7|110617.6|110592.6|110605.6|110580.6|36
1733403840000|2024-12-05 13:04:00|110615.4|110590.4|110609|110584|110615.4|110590.4|110606.6|110581.6|23
1733403850000|2024-12-05 13:04:10|110609.3|110584.3|110599.4|110574.4|110609.3|110584.3|110597.2|110572.2|18
1733403860000|2024-12-05 13:04:20|110600.9|110575.9|110607.4|110582.4|110607.4|110582.4|110599|110574|23
1733403870000|2024-12-05 13:04:30|110607.2|110582.2|110610|110585|110613.7|110588.7|110605.9|110580.9|19
1733403880000|2024-12-05 13:04:40|110611.1|110586.1|110620.1|110595.1|110624.7|110599.7|110611.1|110586.1|27
1733403890000|2024-12-05 13:04:50|110620.6|110595.6|110630.8|110605.8|110630.9|110605.9|110619.3|110594.3|26
1733403900000|2024-12-05 13:05:00|110631.1|110606.1|110644.4|110619.4|110644.4|110619.4|110630.9|110605.9|22
1733403910000|2024-12-05 13:05:10|110643.6|110618.6|110643.5|110618.5|110649.2|110624.2|110640.5|110615.5|25
1733403920000|2024-12-05 13:05:20|110642.8|110617.8|110642.4|110617.4|110648.4|110623.4|110642.3|110617.3|22
1733403930000|2024-12-05 13:05:30|110641.5|110616.5|110620.7|110595.7|110641.6|110616.6|110620.4|110595.4|23
1733403940000|2024-12-05 13:05:40|110621.3|110596.3|110625.2|110600.2|110625.6|110600.6|110616.7|110591.7|37
1733403950000|2024-12-05 13:05:50|110625.3|110600.3|110629.1|110604.1|110629.2|110604.2|110625.3|110600.3|15
1733403960000|2024-12-05 13:06:00|110627.9|110602.9|110621.6|110596.6|110629.9|110602.9|110614|110575.9|30
1733403970000|2024-12-05 13:06:10|110621.2|110596.2|110628.3|110603.3|110629.4|110604.4|110617.7|110592.7|21
1733403980000|2024-12-05 13:06:20|110629.4|110604.4|110639.7|110614.7|110639.7|110614.7|110628|110603|18
1733403990000|2024-12-05 13:06:30|110641.1|110616.1|110638.2|110613.2|110644.3|110619.3|110637|110612|24
1733404000000|2024-12-05 13:06:40|110639.3|110614.3|110640.1|110615.1|110644|110619|110638.1|110613.1|20
1733404010000|2024-12-05 13:06:50|110640.4|110615.4|110633.9|110608.9|110641.6|110616.6|110632.6|110607.6|16
1733404020000|2024-12-05 13:07:00|110634.1|110609.1|110625.5|110600.5|110635.7|110610.7|110625.5|110600.5|18
1733404030000|2024-12-05 13:07:10|110625.4|110600.4|110623.1|110598.1|110625.4|110600.4|110617.6|110592.6|17
1733404040000|2024-12-05 13:07:20|110622.1|110597.1|110629.7|110604.7|110630.7|110605.7|110620|110595|21
1733404050000|2024-12-05 13:07:30|110629.8|110604.8|110632.7|110607.7|110636.7|110611.7|110629.8|110604.8|25
1733404060000|2024-12-05 13:07:40|110633.6|110608.6|110640.6|110615.6|110640.6|110615.6|110631.9|110606.9|14
1733404070000|2024-12-05 13:07:50|110637.6|110612.6|110621.3|110596.3|110637.6|110612.6|110616|110577.1|36
1733404080000|2024-12-05 13:08:00|110622.3|110597.3|110623.5|110598.5|110626|110601|110621.3|110596.3|23
1733404090000|2024-12-05 13:08:10|110623.4|110598.4|110612.5|110587.5|110625.8|110600.8|110605.9|110580.9|26
1733404100000|2024-12-05 13:08:20|110611.2|110586.2|110611.7|110586.7|110615.8|110590.8|110608.9|110583.9|21
1733404110000|2024-12-05 13:08:30|110611.1|110586.1|110613.6|110588.6|110613.6|110588.6|110611|110586|10
1733404120000|2024-12-05 13:08:40|110613.4|110588.4|110622.7|110597.7|110622.9|110597.9|110613.4|110588.4|16
1733404130000|2024-12-05 13:08:50|110624|110599|110626.4|110601.4|110631.5|110606.5|110621.4|110596.4|25
1733404140000|2024-12-05 13:09:00|110625.2|110600.2|110629.7|110604.7|110632.3|110607.3|110625.2|110600.2|17
1733404150000|2024-12-05 13:09:10|110629.8|110604.8|110626.7|110601.7|110629.8|110604.8|110626.3|110601.3|13
1733404160000|2024-12-05 13:09:20|110628.2|110603.2|110634.6|110584.6|110634.9|110603.2|110621.8|110581.7|25
1733404170000|2024-12-05 13:09:30|110634.8|110584.8|110626|110601|110636.2|110601|110620.6|110584.2|35
1733404180000|2024-12-05 13:09:40|110627.2|110602.2|110639.3|110614.3|110639.3|110614.3|110625.8|110600.8|19
1733404190000|2024-12-05 13:09:50|110639.7|110614.7|110637.7|110612.7|110639.7|110614.7|110637.7|110612.7|7
1733404200000|2024-12-05 13:10:00|110638.8|110613.8|110646.1|110621.1|110646.4|110621.4|110633.5|110608.5|25
1733404210000|2024-12-05 13:10:10|110646.9|110621.9|110652.7|110627.7|110652.8|110627.8|110646.9|110621.9|14
1733404220000|2024-12-05 13:10:20|110658.2|110633.2|110663|110638|110664.6|110639.6|110656.4|110631.4|16
1733404230000|2024-12-05 13:10:30|110665.3|110640.3|110665.2|110640.2|110667.2|110642.2|110663.3|110638.3|17
1733404240000|2024-12-05 13:10:40|110666.1|110641.1|110671.4|110646.4|110673.3|110648.3|110666.1|110641.1|22
1733404250000|2024-12-05 13:10:50|110671.8|110646.8|110655.1|110630.1|110673.7|110648.7|110655.1|110630.1|25
1733404260000|2024-12-05 13:11:00|110652.6|110627.6|110657.1|110632.1|110657.8|110632.8|110652.6|110627.6|18
1733404270000|2024-12-05 13:11:10|110658.1|110633.1|110660.7|110635.7|110660.7|110635.7|110645.7|110620.7|35
1733404280000|2024-12-05 13:11:20|110659.8|110634.8|110656.2|110631.2|110659.8|110634.8|110653.7|110628.7|22
1733404290000|2024-12-05 13:11:30|110655.9|110630.9|110658|110633|110663.3|110638.3|110654.4|110629.4|17
1733404300000|2024-12-05 13:11:40|110658.6|110633.6|110658.5|110633.5|110659.3|110634.3|110652.9|110627.9|14
1733404310000|2024-12-05 13:11:50|110659.3|110634.3|110676|110651|110678.8|110653.8|110659.3|110634.3|32
1733404320000|2024-12-05 13:12:00|110675.6|110650.6|110677.9|110652.9|110685.6|110660.6|110675.6|110650.6|21
1733404330000|2024-12-05 13:12:10|110677.3|110652.3|110660.7|110635.7|110677.3|110652.3|110658.2|110633.2|27
1733404340000|2024-12-05 13:12:20|110658.9|110633.9|110657.8|110632.8|110662.9|110637.9|110656.6|110631.6|23
1733404350000|2024-12-05 13:12:30|110658.3|110633.3|110657.6|110632.6|110667.8|110642.8|110657.6|110632.6|24
1733404360000|2024-12-05 13:12:40|110656.3|110631.3|110627.3|110602.3|110657.5|110632.5|110625.6|110600.6|30
1733404370000|2024-12-05 13:12:50|110624.5|110599.5|110625|110600|110627.8|110602.8|110622.5|110597.5|34
1733404380000|2024-12-05 13:13:00|110624.9|110599.9|110623.4|110598.4|110625.3|110600.3|110619.4|110594.4|27
1733404390000|2024-12-05 13:13:10|110624.1|110599.1|110620.1|110595.1|110624.1|110599.1|110619.1|110594.1|16
1733404400000|2024-12-05 13:13:20|110620.2|110595.2|110589.7|110564.7|110621|110596|110589.7|110564.7|23
1733404410000|2024-12-05 13:13:30|110590.5|110565.5|110607.7|110582.7|110609.6|110584.6|110590.3|110565.3|27
1733404420000|2024-12-05 13:13:40|110607.4|110582.4|110599|110574|110607.4|110582.4|110597.2|110572.2|14
1733404430000|2024-12-05 13:13:50|110600|110575|110580.6|110555.6|110600.7|110575.7|110580.6|110555.6|23
1733404440000|2024-12-05 13:14:00|110582.1|110557.1|110575|110550|110582.1|110557.1|110574.9|110549.9|23
1733404450000|2024-12-05 13:14:10|110574.7|110549.7|110574.4|110549.4|110576.7|110551.7|110572.6|110547.6|18
1733404460000|2024-12-05 13:14:20|110573.4|110548.4|110575.6|110550.6|110576.9|110551.9|110573|110548|13
1733404470000|2024-12-05 13:14:30|110574.2|110549.2|110585|110560|110588.2|110563.2|110570.1|110545.1|18
1733404480000|2024-12-05 13:14:40|110583.8|110558.8|110579.7|110554.7|110584.4|110559.4|110576.4|110551.4|23
1733404490000|2024-12-05 13:14:50|110580.8|110555.8|110589.4|110564.4|110595.4|110570.4|110579.6|110554.6|28
1733404500000|2024-12-05 13:15:00|110593.3|110568.3|110611.3|110586.3|110612.8|110587.8|110590.1|110565.1|36
1733404510000|2024-12-05 13:15:10|110610.2|110585.2|110598|110573|110615.9|110590.9|110597|110572|27
1733404520000|2024-12-05 13:15:20|110599|110574|110599|110574|110603.2|110578.2|110594.4|110569.4|18
1733404530000|2024-12-05 13:15:30|110597.5|110572.5|110598.3|110573.3|110604.8|110579.8|110594.7|110569.7|34
1733404540000|2024-12-05 13:15:40|110599.1|110574.1|110588.1|110563.1|110600.2|110575.2|110587.7|110562.7|36
1733404550000|2024-12-05 13:15:50|110588|110563|110604.4|110579.4|110604.8|110579.8|110588|110563|24
1733404560000|2024-12-05 13:16:00|110605.7|110580.7|110604.5|110579.5|110607.7|110582.7|110597.8|110572.8|18
1733404570000|2024-12-05 13:16:10|110606.4|110581.4|110594.4|110569.4|110606.9|110581.9|110593.5|110568.5|22
1733404580000|2024-12-05 13:16:20|110592.7|110567.7|110588.2|110563.2|110593.1|110568.1|110587.9|110562.9|19
1733404590000|2024-12-05 13:16:30|110588.8|110563.8|110594.3|110569.3|110597.1|110572.1|110588.8|110563.8|18
1733404600000|2024-12-05 13:16:40|110593.7|110568.7|110596.6|110571.6|110597.3|110572.3|110590.9|110565.9|24
1733404610000|2024-12-05 13:16:50|110596.3|110571.3|110572.9|110547.9|110596.3|110571.3|110572.7|110547.7|22
1733404620000|2024-12-05 13:17:00|110574.1|110549.1|110572.9|110547.9|110574.9|110549.9|110565.2|110540.2|23
1733404630000|2024-12-05 13:17:10|110572.8|110547.8|110549|110524|110574.8|110549.8|110547.8|110522.8|25
1733404640000|2024-12-05 13:17:20|110547.6|110522.6|110549.3|110524.3|110550.7|110525.7|110545.3|110520.3|27
1733404650000|2024-12-05 13:17:30|110549|110524|110556.4|110531.4|110559|110534|110545.9|110520.9|38
1733404660000|2024-12-05 13:17:40|110558.3|110533.3|110579.9|110554.9|110589.8|110564.8|110558|110533|35
1733404670000|2024-12-05 13:17:50|110580.5|110555.5|110582.6|110557.6|110586.6|110561.6|110580.2|110555.2|26
1733404680000|2024-12-05 13:18:00|110583.2|110558.2|110586.8|110561.8|110587.6|110562.6|110583.2|110558.2|15
1733404690000|2024-12-05 13:18:10|110586.3|110561.3|110576.9|110551.9|110586.3|110561.3|110576.7|110551.7|13
1733404700000|2024-12-05 13:18:20|110577.2|110552.2|110588.8|110563.8|110591.2|110566.2|110577.2|110552.2|28
1733404710000|2024-12-05 13:18:30|110589.1|110564.1|110589.2|110564.2|110589.2|110564.2|110586|110561|11
1733404720000|2024-12-05 13:18:40|110589|110564|110590.9|110565.9|110592.9|110567.9|110584.9|110559.9|19
1733404730000|2024-12-05 13:18:50|110590.8|110565.8|110595.8|110570.8|110595.8|110570.8|110590.5|110565.5|14
1733404740000|2024-12-05 13:19:00|110594.7|110569.7|110613.5|110588.5|110614|110589|110594.7|110569.7|23
1733404750000|2024-12-05 13:19:10|110611.9|110586.9|110613.5|110588.5|110614.5|110589.5|110609.4|110584.4|18
1733404760000|2024-12-05 13:19:20|110615.2|110590.2|110616.7|110591.7|110619.4|110594.4|110612|110587|17
1733404770000|2024-12-05 13:19:30|110617.4|110592.4|110623.4|110598.4|110629|110604|110615.1|110590.1|25
1733404780000|2024-12-05 13:19:40|110622.2|110597.2|110608|110583|110622.2|110597.2|110608|110583|26
1733404790000|2024-12-05 13:19:50|110608.8|110583.8|110581.3|110556.3|110613|110588|110581.3|110556.3|29
1733404800000|2024-12-05 13:20:00|110582.9|110557.9|110585.5|110560.5|110593.5|110568.5|110582.4|110557.4|32
1733404810000|2024-12-05 13:20:10|110585.1|110560.1|110588.5|110563.5|110593.6|110568.6|110585.1|110560.1|22
1733404820000|2024-12-05 13:20:20|110587.4|110562.4|110581.7|110556.7|110587.4|110562.4|110574.2|110549.2|26
1733404830000|2024-12-05 13:20:30|110582.7|110557.7|110586.6|110561.6|110586.6|110561.6|110580.8|110555.8|14
1733404840000|2024-12-05 13:20:40|110586.8|110561.8|110584.4|110559.4|110588.9|110563.9|110584.3|110559.3|25
1733404850000|2024-12-05 13:20:50|110585.1|110560.1|110597.5|110572.5|110601.6|110576.6|110584|110559|31
1733404860000|2024-12-05 13:21:00|110598.8|110573.8|110609.2|110584.2|110612.9|110587.9|110598.6|110573.6|33
1733404870000|2024-12-05 13:21:10|110609.1|110584.1|110609.5|110584.5|110611|110586|110599.8|110574.8|23
1733404880000|2024-12-05 13:21:20|110608.4|110583.4|110609.5|110584.5|110611.6|110586.6|110602.6|110577.6|24
1733404890000|2024-12-05 13:21:30|110610.5|110585.5|110616.2|110591.2|110624.1|110599.1|110610.5|110585.5|22
1733404900000|2024-12-05 13:21:40|110614.9|110589.9|110619.6|110594.6|110619.6|110594.6|110614.9|110589.9|13
1733404910000|2024-12-05 13:21:50|110619.9|110594.9|110623.9|110598.9|110626|110601|110619.9|110594.9|20
1733404920000|2024-12-05 13:22:00|110623.5|110598.5|110629|110604|110633.7|110608.7|110622.4|110597.4|17
1733404930000|2024-12-05 13:22:10|110629.4|110604.4|110641.2|110616.2|110643.7|110618.7|110629.4|110604.4|26
1733404940000|2024-12-05 13:22:20|110642.2|110617.2|110652.8|110627.8|110657|110632|110639.4|110614.4|21
1733404950000|2024-12-05 13:22:30|110653.2|110628.2|110653|110628|110656.1|110631.1|110652.4|110627.4|19
1733404960000|2024-12-05 13:22:40|110653.2|110628.2|110660.7|110635.7|110661.9|110636.9|110653|110628|14
1733404970000|2024-12-05 13:22:50|110661|110636|110662.5|110637.5|110662.5|110637.5|110654.6|110629.6|18
1733404980000|2024-12-05 13:23:00|110660.4|110635.4|110652.2|110627.2|110661.7|110636.7|110648.7|110623.7|41
1733404990000|2024-12-05 13:23:10|110651|110626|110656.5|110631.5|110659.7|110634.7|110650.1|110625.1|22
1733405000000|2024-12-05 13:23:20|110656.2|110631.2|110646.9|110621.9|110657.6|110632.6|110644|110619|60
1733405010000|2024-12-05 13:23:30|110645.2|110620.2|110650.4|110625.4|110657|110632|110645.2|110620.2|37
1733405020000|2024-12-05 13:23:40|110651.5|110626.5|110653.8|110628.8|110656.8|110631.8|110645.2|110620.2|54
1733405030000|2024-12-05 13:23:50|110650.8|110625.8|110654.7|110629.7|110672.2|110647.2|110650.8|110625.8|36
1733405040000|2024-12-05 13:24:00|110656|110631|110663.9|110638.9|110663.9|110638.9|110655.7|110630.7|11
1733405050000|2024-12-05 13:24:10|110663.1|110638.1|110677.3|110652.3|110682|110657|110661.1|110636.1|38
1733405060000|2024-12-05 13:24:20|110676.3|110651.3|110673.5|110648.5|110677.4|110652.4|110669.3|110644.3|29
1733405070000|2024-12-05 13:24:30|110676.1|110651.1|110672.9|110647.9|110678.2|110653.2|110668.2|110643.2|24
1733405080000|2024-12-05 13:24:40|110671.2|110646.2|110671.2|110646.2|110672.7|110647.7|110669.8|110644.8|14
1733405090000|2024-12-05 13:24:50|110669|110644|110657.5|110632.5|110670.2|110645.2|110650.5|110625.5|19
1733405100000|2024-12-05 13:25:00|110655.1|110630.1|110649.5|110624.5|110656.3|110631.3|110643.5|110618.5|24
1733405110000|2024-12-05 13:25:10|110648.1|110623.1|110641.4|110616.4|110648.9|110623.9|110639.6|110614.6|17
1733405120000|2024-12-05 13:25:20|110640.6|110615.6|110637.6|110612.6|110641.2|110616.2|110631.4|110606.4|18
1733405130000|2024-12-05 13:25:30|110635.8|110610.8|110646.6|110621.6|110656.4|110631.4|110635.8|110610.8|25
1733405140000|2024-12-05 13:25:40|110647.9|110622.9|110660.4|110635.4|110661.7|110636.7|110647.9|110622.9|25
1733405150000|2024-12-05 13:25:50|110661.7|110636.7|110650|110625|110661.7|110636.7|110645.1|110620.1|35
1733405160000|2024-12-05 13:26:00|110646.8|110621.8|110658|110633|110673.6|110648.6|110646.8|110621.8|35
1733405170000|2024-12-05 13:26:10|110656.7|110631.7|110649.4|110624.4|110661.1|110636.1|110647.4|110622.4|33
1733405180000|2024-12-05 13:26:20|110649|110624|110656.7|110631.7|110664.2|110639.2|110649|110624|25
1733405190000|2024-12-05 13:26:30|110656.9|110631.9|110640.6|110615.6|110657.2|110632.2|110635.8|110610.8|37
1733405200000|2024-12-05 13:26:40|110640.9|110615.9|110658.7|110633.7|110662.2|110637.2|110638.4|110613.4|44
1733405210000|2024-12-05 13:26:50|110662.2|110637.2|110658.5|110633.5|110670.3|110645.3|110657.2|110632.2|23
1733405220000|2024-12-05 13:27:00|110659.2|110634.2|110656.9|110631.9|110660.4|110635.4|110649.8|110624.8|41
1733405230000|2024-12-05 13:27:10|110654.9|110629.9|110660.8|110635.8|110669|110644|110652.3|110627.3|38
1733405240000|2024-12-05 13:27:20|110658.9|110633.9|110672.5|110647.5|110672.5|110647.5|110651.5|110626.5|32
1733405250000|2024-12-05 13:27:30|110673.9|110648.9|110684.7|110659.7|110684.7|110659.7|110669|110644|29
1733405260000|2024-12-05 13:27:40|110683.1|110658.1|110678.4|110653.4|110683.1|110658.1|110677.4|110652.4|22
1733405270000|2024-12-05 13:27:50|110680.1|110655.1|110653.7|110628.7|110681.5|110656.5|110648.7|110623.7|32
1733405280000|2024-12-05 13:28:00|110656.3|110631.3|110659.5|110609.5|110666.1|110641.1|110648.7|110609.5|38
1733405290000|2024-12-05 13:28:10|110663.7|110613.7|110653|110628|110664.2|110628|110645.3|110610.7|24
1733405300000|2024-12-05 13:28:20|110655.9|110630.9|110660|110610|110661.8|110630.9|110648.1|110603.9|27
1733405310000|2024-12-05 13:28:30|110663|110613|110656.2|110606.2|110663.4|110613.4|110656.2|110606.2|26
1733405320000|2024-12-05 13:28:40|110655.8|110605.8|110659.3|110609.3|110662.1|110623.4|110645.8|110605.8|12
1733405330000|2024-12-05 13:28:50|110658.9|110608.9|110667.1|110617.1|110668.1|110618.1|110658.9|110608.9|18
1733405340000|2024-12-05 13:29:00|110668.1|110618.1|110670.4|110620.4|110681.3|110631.3|110667.1|110617.1|34
1733405350000|2024-12-05 13:29:10|110673.9|110623.9|110671.8|110621.8|110675.7|110625.7|110668.4|110618.4|21
1733405360000|2024-12-05 13:29:20|110674.4|110624.4|110679.9|110629.9|110680.9|110630.9|110670.8|110620.8|34
1733405370000|2024-12-05 13:29:30|110680.9|110630.9|110679.3|110629.3|110683.5|110633.5|110678.1|110628.1|35
1733405380000|2024-12-05 13:29:40|110680.8|110630.8|110674|110624|110684.9|110634.9|110669.3|110619.3|24
1733405390000|2024-12-05 13:29:50|110673.2|110623.2|110706.3|110517.6|110739.9|110626.3|110673.2|110517.6|19
1733405400000|2024-12-05 13:30:00|110710.4|110531|110596.5|110396.5|110710.4|110531|110593.8|110393.8|48
1733405410000|2024-12-05 13:30:10|110599.3|110399.3|110641.5|110502.1|110681|110558|110597.5|110397.5|40
1733405420000|2024-12-05 13:30:20|110635|110504.8|110583.3|110533.3|110635|110540.2|110581.3|110491.5|25
1733405430000|2024-12-05 13:30:30|110583.9|110533.9|110565.4|110515.4|110598.8|110548.8|110565.4|110515.4|29
1733405440000|2024-12-05 13:30:40|110568.2|110518.2|110549.4|110499.4|110568.2|110518.2|110549.4|110499.4|29
1733405450000|2024-12-05 13:30:50|110552|110502|110525.2|110475.2|110552|110502|110521.9|110471.9|34
1733405460000|2024-12-05 13:31:00|110524.7|110474.7|110530.1|110480.1|110535.6|110485.6|110524.7|110474.7|28
1733405470000|2024-12-05 13:31:10|110526.4|110476.4|110528.7|110478.7|110566.8|110497.2|110526.2|110439.9|46
1733405480000|2024-12-05 13:31:20|110528.2|110478.2|110525|110475|110578.6|110498.5|110523|110441.7|43
1733405490000|2024-12-05 13:31:30|110525.9|110475.9|110513.1|110463.1|110537.4|110487.4|110513.1|110463.1|32
1733405500000|2024-12-05 13:31:40|110515.4|110465.4|110502.9|110452.9|110521.3|110471.3|110501.3|110451.3|45
1733405510000|2024-12-05 13:31:50|110502.7|110452.7|110513.9|110463.9|110517.6|110467.6|110498.8|110448.8|43
1733405520000|2024-12-05 13:32:00|110508.5|110458.5|110503.5|110453.5|110518.6|110468.6|110478.6|110442.8|55
1733405530000|2024-12-05 13:32:10|110503.9|110453.9|110438.5|110388.5|110504.8|110457.3|110435.3|110385.3|60
1733405540000|2024-12-05 13:32:20|110438.1|110388.1|110418.6|110368.6|110438.1|110388.1|110411.8|110361.8|25
1733405550000|2024-12-05 13:32:30|110419.2|110369.2|110427.6|110377.6|110432|110382|110392.5|110360|38
1733405560000|2024-12-05 13:32:40|110429.6|110379.6|110434.4|110409.4|110458.3|110409.4|110410.5|110377.5|36
1733405570000|2024-12-05 13:32:50|110433.5|110408.5|110470.1|110420.1|110478.2|110446.2|110433.5|110408.5|37
1733405580000|2024-12-05 13:33:00|110474|110424|110485.5|110435.5|110485.5|110443.6|110446.2|110402.1|50
1733405590000|2024-12-05 13:33:10|110489.5|110439.5|110467.6|110442.6|110489.6|110442.6|110455.5|110418.4|41
1733405600000|2024-12-05 13:33:20|110469.9|110444.9|110456.5|110406.5|110479.2|110447.8|110434.1|110398.5|34
1733405610000|2024-12-05 13:33:30|110444.3|110419.3|110442.9|110417.9|110444.3|110419.3|110429.3|110404.3|32
1733405620000|2024-12-05 13:33:40|110442.4|110417.4|110478.4|110453.4|110497.6|110453.6|110442.4|110417.4|39
1733405630000|2024-12-05 13:33:50|110476.9|110451.9|110484.7|110459.7|110499.4|110474.4|110472.1|110447.1|35
1733405640000|2024-12-05 13:34:00|110482.7|110457.7|110514.9|110489.9|110531.4|110492.4|110477|110452|43
1733405650000|2024-12-05 13:34:10|110517.8|110492.8|110540.3|110515.3|110540.3|110515.3|110509.9|110484.9|33
1733405660000|2024-12-05 13:34:20|110541.1|110516.1|110551.7|110526.7|110551.7|110526.7|110529.8|110504.8|44
1733405670000|2024-12-05 13:34:30|110550.5|110525.5|110532.2|110507.2|110550.5|110525.5|110529.1|110504.1|45
1733405680000|2024-12-05 13:34:40|110534.7|110509.7|110547|110522|110554.4|110529.4|110534.7|110509.7|29
1733405690000|2024-12-05 13:34:50|110549.6|110524.6|110535.2|110510.2|110552.9|110527.9|110525.1|110500.1|48
1733405700000|2024-12-05 13:35:00|110537|110512|110497.8|110472.8|110555.9|110530.9|110494.9|110469.9|56
1733405710000|2024-12-05 13:35:10|110502.3|110477.3|110510.1|110485.1|110510.1|110485.1|110496.1|110471.1|43
1733405720000|2024-12-05 13:35:20|110511.4|110486.4|110499.2|110474.2|110517.7|110492.7|110499.2|110474.2|45
1733405730000|2024-12-05 13:35:30|110500.4|110475.4|110517.8|110492.8|110517.8|110492.8|110497.9|110472.9|39
1733405740000|2024-12-05 13:35:40|110515.5|110490.5|110513.6|110488.6|110523.5|110498.5|110501.5|110476.5|57
1733405750000|2024-12-05 13:35:50|110515.6|110490.6|110499.6|110474.6|110516.1|110491.1|110494.9|110469.9|52
1733405760000|2024-12-05 13:36:00|110498.6|110473.6|110483.4|110458.4|110498.6|110473.6|110472.2|110447.2|46
1733405770000|2024-12-05 13:36:10|110482.3|110457.3|110511.8|110486.8|110513.4|110488.4|110479.1|110454.1|49
1733405780000|2024-12-05 13:36:20|110513.2|110488.2|110482.6|110457.6|110514.2|110489.2|110472.5|110447.5|43
1733405790000|2024-12-05 13:36:30|110483|110458|110461.2|110436.2|110496.8|110471.8|110457.6|110422.4|53
1733405800000|2024-12-05 13:36:40|110461.6|110436.6|110485.9|110460.9|110489.1|110464.1|110461.6|110436.6|38
1733405810000|2024-12-05 13:36:50|110486.9|110461.9|110511.7|110486.7|110518.7|110493.7|110486.9|110461.9|43
1733405820000|2024-12-05 13:37:00|110507.1|110482.1|110481.9|110456.9|110507.1|110482.1|110479.6|110454.6|48
1733405830000|2024-12-05 13:37:10|110483.5|110458.5|110498.4|110473.4|110499.7|110474.7|110483.3|110458.3|45
1733405840000|2024-12-05 13:37:20|110499.6|110474.6|110508.2|110483.2|110522.6|110497.6|110499.6|110474.6|42
1733405850000|2024-12-05 13:37:30|110506.7|110481.7|110522.3|110497.3|110526.8|110501.8|110506.7|110481.7|48
1733405860000|2024-12-05 13:37:40|110523.3|110498.3|110509|110459|110523.3|110498.3|110501.8|110453.9|39
1733405870000|2024-12-05 13:37:50|110511|110461|110518.8|110493.8|110521.5|110496.5|110504.8|110459.8|41
1733405880000|2024-12-05 13:38:00|110517.8|110492.8|110494.1|110469.1|110517.8|110492.8|110486.9|110440|52
1733405890000|2024-12-05 13:38:10|110494|110469|110508.4|110483.4|110511.8|110486.8|110478.9|110453.9|43
1733405900000|2024-12-05 13:38:20|110510.1|110485.1|110486.5|110461.5|110515.8|110490.8|110480.4|110455.4|46
1733405910000|2024-12-05 13:38:30|110486.6|110461.6|110492.4|110467.4|110493.7|110468.7|110485.2|110460.2|44
1733405920000|2024-12-05 13:38:40|110493.5|110468.5|110518|110493|110519.9|110494.9|110491.7|110466.7|32
1733405930000|2024-12-05 13:38:50|110513.7|110488.7|110515.3|110490.3|110526.8|110501.8|110509.2|110484.2|40
1733405940000|2024-12-05 13:39:00|110502.4|110477.4|110481.6|110456.6|110502.4|110477.4|110481.6|110447.3|40
1733405950000|2024-12-05 13:39:10|110482.9|110457.9|110487.9|110462.9|110487.9|110462.9|110480.2|110455.2|28
1733405960000|2024-12-05 13:39:20|110489.6|110464.6|110491.2|110466.2|110502.1|110477.1|110485.6|110460.6|53
1733405970000|2024-12-05 13:39:30|110492.6|110467.6|110491.3|110466.3|110492.6|110467.6|110483.6|110458.6|54
1733405980000|2024-12-05 13:39:40|110489|110464|110487.6|110462.6|110513.8|110488.8|110485.2|110451.8|57
1733405990000|2024-12-05 13:39:50|110487.3|110462.3|110534.8|110509.8|110536|110511|110485.9|110460.9|55
1733406000000|2024-12-05 13:40:00|110536|110511|110575.4|110550.4|110579.4|110554.4|110536|110511|49
1733406010000|2024-12-05 13:40:10|110578.8|110553.8|110562.4|110537.4|110581.2|110556.2|110555.7|110530.7|33
1733406020000|2024-12-05 13:40:20|110563.6|110538.6|110535.6|110510.6|110563.6|110538.6|110531.1|110506.1|47
1733406030000|2024-12-05 13:40:30|110532.9|110507.9|110545.9|110520.9|110559.7|110523.6|110532.2|110496.5|48
1733406040000|2024-12-05 13:40:40|110548.1|110523.1|110531.9|110506.9|110549.4|110524.4|110531.9|110506.9|33
1733406050000|2024-12-05 13:40:50|110542.1|110517.1|110544.9|110519.9|110547.4|110522.4|110535.5|110510.5|39
1733406060000|2024-12-05 13:41:00|110543.4|110518.4|110548.4|110523.4|110552.1|110527.1|110539.5|110514.5|42
1733406070000|2024-12-05 13:41:10|110549.8|110524.8|110551|110526|110551.3|110526.3|110544|110519|34
1733406080000|2024-12-05 13:41:20|110549.8|110524.8|110548.2|110523.2|110551.6|110526.6|110544.3|110519.3|26
1733406090000|2024-12-05 13:41:30|110547.1|110522.1|110545.4|110520.4|110553.4|110528.4|110541.3|110516.3|30
1733406100000|2024-12-05 13:41:40|110544.2|110519.2|110498.6|110473.6|110544.2|110519.2|110496.3|110471.3|49
1733406110000|2024-12-05 13:41:50|110497.9|110472.9|110482.1|110457.1|110497.9|110472.9|110464.5|110439.5|48
1733406120000|2024-12-05 13:42:00|110480.7|110455.7|110513.6|110488.6|110516|110491|110479.4|110454.4|38
1733406130000|2024-12-05 13:42:10|110512.6|110487.6|110512.3|110462.3|110515.4|110490.4|110500|110460.8|43
1733406140000|2024-12-05 13:42:20|110511.4|110461.4|110514.8|110489.8|110519|110494|110500.1|110461.3|40
1733406150000|2024-12-05 13:42:30|110514.5|110489.5|110508.1|110483.1|110519.9|110494.9|110505.4|110480.4|37
1733406160000|2024-12-05 13:42:40|110502.3|110477.3|110509.7|110484.7|110513.3|110488.3|110501.5|110476.5|29
1733406170000|2024-12-05 13:42:50|110512|110487|110524.1|110499.1|110524.1|110499.1|110507.8|110482.8|34
1733406180000|2024-12-05 13:43:00|110522.5|110497.5|110547.4|110522.4|110549.6|110524.6|110519.3|110494.3|37
1733406190000|2024-12-05 13:43:10|110547.5|110522.5|110565.3|110540.3|110569.7|110544.7|110547.5|110522.5|31
1733406200000|2024-12-05 13:43:20|110563.5|110538.5|110560|110535|110570.4|110545.4|110556.7|110531.7|32
1733406210000|2024-12-05 13:43:30|110558.5|110533.5|110552|110527|110564.2|110539.2|110551.6|110526.6|29
1733406220000|2024-12-05 13:43:40|110551.5|110526.5|110538.5|110513.5|110553.1|110528.1|110535.9|110510.9|20
1733406230000|2024-12-05 13:43:50|110538.7|110513.7|110539.7|110514.7|110543.1|110518.1|110528.5|110503.5|36
1733406240000|2024-12-05 13:44:00|110537|110512|110543.4|110518.4|110572.3|110529.6|110537|110509.3|39
1733406250000|2024-12-05 13:44:10|110549|110524|110569.5|110519.5|110571.8|110537.8|110547.4|110519.5|47
1733406260000|2024-12-05 13:44:20|110566.8|110516.8|110590.4|110565.4|110593.1|110568.1|110563.2|110516.8|30
1733406270000|2024-12-05 13:44:30|110588.2|110563.2|110561.5|110536.5|110599.8|110574.8|110557.4|110532.4|43
1733406280000|2024-12-05 13:44:40|110570.7|110545.7|110583.4|110558.4|110584.7|110559.7|110562|110537|31
1733406290000|2024-12-05 13:44:50|110581|110556|110587.4|110562.4|110587.4|110562.4|110571.1|110546.1|25
1733406300000|2024-12-05 13:45:00|110586|110561|110581.1|110556.1|110588.9|110563.9|110560.2|110535.2|38
1733406310000|2024-12-05 13:45:10|110581.7|110556.7|110581.4|110556.4|110586.1|110561.1|110568.9|110543.9|38
1733406320000|2024-12-05 13:45:20|110583.7|110558.7|110583|110558|110594.8|110569.8|110572.3|110547.3|38
1733406330000|2024-12-05 13:45:30|110582.9|110557.9|110572.7|110547.7|110583.1|110558.1|110564.9|110539.9|27
1733406340000|2024-12-05 13:45:40|110573.1|110548.1|110561|110536|110573.9|110548.9|110545.7|110520.7|33
1733406350000|2024-12-05 13:45:50|110560.6|110535.6|110501.1|110476.1|110560.6|110535.6|110499.9|110474.9|48
1733406360000|2024-12-05 13:46:00|110501.7|110476.7|110481.2|110456.2|110502.5|110477.5|110478.9|110453.9|42
1733406370000|2024-12-05 13:46:10|110483.9|110458.9|110519.7|110494.7|110519.7|110494.7|110480|110455|44
1733406380000|2024-12-05 13:46:20|110521.3|110496.3|110549|110524|110550.4|110525.4|110521.3|110496.3|40
1733406390000|2024-12-05 13:46:30|110548.2|110523.2|110521.8|110496.8|110549.6|110524.6|110520.7|110495.7|33
1733406400000|2024-12-05 13:46:40|110522.4|110497.4|110523.7|110498.7|110527.4|110502.4|110522.4|110497.4|14
1733406410000|2024-12-05 13:46:50|110525|110500|110497|110472|110529.2|110504.2|110495.6|110470.6|32
1733406420000|2024-12-05 13:47:00|110495.3|110470.3|110514.8|110489.8|110520|110495|110495.3|110470.3|38
1733406430000|2024-12-05 13:47:10|110513|110488|110494.4|110469.4|110522|110497|110494.4|110469.4|25
1733406440000|2024-12-05 13:47:20|110493.4|110468.4|110517.3|110492.3|110528.1|110503.1|110492.1|110467.1|38
1733406450000|2024-12-05 13:47:30|110514.1|110489.1|110499.2|110474.2|110516.6|110491.6|110496.1|110471.1|38
1733406460000|2024-12-05 13:47:40|110500.4|110475.4|110517.8|110492.8|110521.1|110496.1|110500.4|110475.4|48
1733406470000|2024-12-05 13:47:50|110516.4|110491.4|110520.5|110495.5|110522.3|110497.3|110503.6|110478.6|45
1733406480000|2024-12-05 13:48:00|110520.8|110495.8|110539.9|110514.9|110539.9|110514.9|110520.2|110495.2|41
1733406490000|2024-12-05 13:48:10|110540.5|110515.5|110521.6|110496.6|110541.8|110516.8|110521.6|110496.6|35
1733406500000|2024-12-05 13:48:20|110519.7|110494.7|110485.8|110460.8|110524.3|110499.3|110485.8|110460.8|38
1733406510000|2024-12-05 13:48:30|110484.4|110459.4|110454|110429|110484.4|110459.4|110454|110429|45
1733406520000|2024-12-05 13:48:40|110456|110431|110446|110421|110466.9|110441.9|110444.2|110419.2|35
1733406530000|2024-12-05 13:48:50|110446.4|110421.4|110446.8|110421.8|110453.8|110428.8|110444.1|110419.1|26
1733406540000|2024-12-05 13:49:00|110448.1|110423.1|110450.3|110425.3|110450.3|110425.3|110444.5|110419.5|10
1733406550000|2024-12-05 13:49:10|110450.4|110425.4|110450.9|110425.9|110451|110426|110433|110408|40
1733406560000|2024-12-05 13:49:20|110452.4|110427.4|110453.8|110428.8|110461.4|110436.4|110452.4|110427.4|44
1733406570000|2024-12-05 13:49:30|110455.7|110430.7|110460.4|110435.4|110462.6|110437.6|110455.7|110430.7|35
1733406580000|2024-12-05 13:49:40|110462.2|110437.2|110460.8|110435.8|110462.2|110437.2|110458.2|110433.2|22
1733406590000|2024-12-05 13:49:50|110460.2|110435.2|110477.3|110452.3|110477.4|110452.4|110459.9|110434.9|32
1733406600000|2024-12-05 13:50:00|110476.3|110451.3|110500.5|110475.5|110500.5|110475.5|110464.6|110439.6|44
1733406610000|2024-12-05 13:50:10|110499.3|110474.3|110509.8|110484.8|110514.3|110489.3|110498.9|110473.9|28
1733406620000|2024-12-05 13:50:20|110508.7|110483.7|110509.2|110484.2|110527|110502|110500.6|110475.6|40
1733406630000|2024-12-05 13:50:30|110509.1|110484.1|110518.4|110493.4|110525|110500|110508.8|110483.8|40
1733406640000|2024-12-05 13:50:40|110517.3|110492.3|110493.2|110468.2|110517.3|110492.3|110493|110468|31
1733406650000|2024-12-05 13:50:50|110489.2|110464.2|110487.7|110462.7|110490.8|110465.8|110471.4|110446.4|37
1733406660000|2024-12-05 13:51:00|110486.8|110461.8|110487.9|110462.9|110495|110470|110473.4|110448.4|43
1733406670000|2024-12-05 13:51:10|110488.9|110463.9|110498.2|110473.2|110503.6|110478.6|110488.9|110463.9|43
1733406680000|2024-12-05 13:51:20|110497.6|110472.6|110484|110459|110502.3|110477.3|110483.2|110458.2|48
1733406690000|2024-12-05 13:51:30|110481.9|110456.9|110498.9|110473.9|110502.1|110477.1|110480.7|110455.7|56
1733406700000|2024-12-05 13:51:40|110499.4|110474.4|110492.3|110467.3|110501.9|110476.9|110491.2|110466.2|46
1733406710000|2024-12-05 13:51:50|110493.5|110468.5|110470.9|110445.9|110494.7|110469.7|110468.8|110443.8|46
1733406720000|2024-12-05 13:52:00|110471.6|110446.6|110465.6|110440.6|110474.6|110449.6|110462.3|110437.3|47
1733406730000|2024-12-05 13:52:10|110463.4|110438.4|110448.6|110423.6|110464.3|110439.3|110442.2|110417.2|42
1733406740000|2024-12-05 13:52:20|110448.1|110423.1|110440.7|110415.7|110448.2|110423.2|110440.7|110415.7|34
1733406750000|2024-12-05 13:52:30|110440.5|110415.5|110450.9|110425.9|110457.4|110432.4|110440.5|110415.5|34
1733406760000|2024-12-05 13:52:40|110451.9|110426.9|110456|110431|110458.6|110433.6|110446.6|110421.6|35
1733406770000|2024-12-05 13:52:50|110451.3|110426.3|110463.1|110438.1|110469.4|110444.4|110451.3|110426.3|33
1733406780000|2024-12-05 13:53:00|110461.3|110436.3|110462.3|110437.3|110462.4|110437.4|110450.3|110425.3|29
1733406790000|2024-12-05 13:53:10|110461.5|110436.5|110471|110446|110489.9|110450.2|110460.7|110435|38
1733406800000|2024-12-05 13:53:20|110470|110445|110468.6|110443.6|110490|110449.1|110464.7|110430.6|42
1733406810000|2024-12-05 13:53:30|110468.8|110443.8|110467.4|110442.4|110495.7|110446.5|110464.2|110433.3|39
1733406820000|2024-12-05 13:53:40|110468.4|110443.4|110469.4|110444.4|110488.7|110455.3|110460.7|110430.8|53
1733406830000|2024-12-05 13:53:50|110468.9|110443.9|110466.1|110441.1|110468.9|110443.9|110463.7|110438.7|19
1733406840000|2024-12-05 13:54:00|110466.4|110441.4|110456.3|110431.3|110483|110458|110455.3|110430.3|39
1733406850000|2024-12-05 13:54:10|110455.4|110430.4|110441.2|110416.2|110457.1|110432.1|110439.4|110414.4|36
1733406860000|2024-12-05 13:54:20|110440.9|110415.9|110455.3|110430.3|110456.4|110431.4|110439.2|110414.2|31
1733406870000|2024-12-05 13:54:30|110451|110426|110448.3|110423.3|110453.9|110428.9|110446.6|110421.6|27
1733406880000|2024-12-05 13:54:40|110449|110424|110452.9|110427.9|110454.7|110429.7|110448|110423|32
1733406890000|2024-12-05 13:54:50|110452.8|110427.8|110447|110422|110454.8|110429.8|110445.4|110420.4|25
1733406900000|2024-12-05 13:55:00|110448.4|110423.4|110459.3|110434.3|110459.8|110434.8|110448.4|110423.4|24
1733406910000|2024-12-05 13:55:10|110460.3|110435.3|110460|110435|110469.8|110444.8|110459.7|110434.7|29
1733406920000|2024-12-05 13:55:20|110458.7|110433.7|110467.8|110442.8|110476.5|110451.5|110458.7|110433.7|54
1733406930000|2024-12-05 13:55:30|110466.9|110441.9|110457.5|110432.5|110468.1|110443.1|110457.5|110432.5|23
1733406940000|2024-12-05 13:55:40|110458.7|110433.7|110462.6|110437.6|110464|110439|110455.4|110430.4|23
1733406950000|2024-12-05 13:55:50|110462.4|110437.4|110448.3|110423.3|110463.6|110438.6|110447.3|110422.3|34
1733406960000|2024-12-05 13:56:00|110447.3|110422.3|110436.6|110411.6|110448.3|110423.3|110434|110409|30
1733406970000|2024-12-05 13:56:10|110435.5|110410.5|110415.4|110390.4|110435.5|110410.5|110411.5|110386.5|31
1733406980000|2024-12-05 13:56:20|110413.3|110388.3|110412|110387|110414.1|110389.1|110409.8|110384.8|18
1733406990000|2024-12-05 13:56:30|110409.6|110384.6|110401|110376|110410.9|110385.9|110398.8|110373.8|25
1733407000000|2024-12-05 13:56:40|110399.7|110374.7|110404.8|110379.8|110405.1|110380.1|110388.2|110363.2|28
1733407010000|2024-12-05 13:56:50|110405.1|110380.1|110390.6|110365.6|110409|110384|110386.3|110361.3|28
1733407020000|2024-12-05 13:57:00|110391.5|110366.5|110382|110357|110392.6|110367.6|110380|110355|27
1733407030000|2024-12-05 13:57:10|110382.1|110357.1|110386.7|110361.7|110386.7|110361.7|110376.7|110351.7|18
1733407040000|2024-12-05 13:57:20|110384.9|110359.9|110374|110349|110393.7|110368.7|110373.9|110348.9|29
1733407050000|2024-12-05 13:57:30|110375.1|110350.1|110372.3|110347.3|110376.9|110351.9|110369.3|110344.3|32
1733407060000|2024-12-05 13:57:40|110373|110348|110376.3|110351.3|110380.4|110355.4|110370.6|110345.6|24
1733407070000|2024-12-05 13:57:50|110377.4|110352.4|110376.1|110351.1|110388.6|110363.6|110373.6|110348.6|33
1733407080000|2024-12-05 13:58:00|110377.7|110352.7|110400.4|110375.4|110408.1|110383.1|110377.2|110352.2|45
1733407090000|2024-12-05 13:58:10|110400.5|110375.5|110405.4|110380.4|110411.5|110386.5|110398.5|110373.5|36
1733407100000|2024-12-05 13:58:20|110404.5|110379.5|110410.4|110385.4|110417.6|110392.6|110395.9|110370.9|50
1733407110000|2024-12-05 13:58:30|110410|110385|110402.9|110377.9|110418|110393|110399.4|110374.4|40
1733407120000|2024-12-05 13:58:40|110403.6|110378.6|110404.7|110379.7|110407.9|110382.9|110401.4|110376.4|35
1733407130000|2024-12-05 13:58:50|110404.9|110379.9|110403.7|110378.7|110411.3|110386.3|110402.4|110377.4|30
1733407140000|2024-12-05 13:59:00|110404|110379|110408.6|110383.6|110410.9|110385.9|110403.8|110378.8|23
1733407150000|2024-12-05 13:59:10|110408.8|110383.8|110399.7|110374.7|110409|110384|110398.9|110373.9|35
1733407160000|2024-12-05 13:59:20|110400.7|110375.7|110388|110363|110401.6|110376.6|110385.8|110360.8|40
1733407170000|2024-12-05 13:59:30|110388.2|110363.2|110408.4|110383.4|110411|110386|110387.4|110362.4|43
1733407180000|2024-12-05 13:59:40|110407.9|110382.9|110384.5|110359.5|110408|110383|110383.7|110358.7|35
1733407190000|2024-12-05 13:59:50|110383.3|110358.3|110373.8|110348.8|110392.3|110367.3|110372|110347|40
1733407200000|2024-12-05 14:00:00|110373.3|110348.3|110357.4|110332.4|110373.3|110348.3|110348.6|110323.6|50
1733407210000|2024-12-05 14:00:10|110359.1|110334.1|110333.7|110308.7|110359.1|110334.1|110333|110308|44
1733407220000|2024-12-05 14:00:20|110332.3|110307.3|110293.1|110268.1|110332.4|110307.4|110291.4|110266.4|53
1733407230000|2024-12-05 14:00:30|110294.1|110269.1|110318.9|110293.9|110319.4|110294.4|110291.9|110266.9|56
1733407240000|2024-12-05 14:00:40|110319|110294|110336.1|110311.1|110341.5|110316.5|110318.1|110293.1|41
1733407250000|2024-12-05 14:00:50|110335.9|110310.9|110330.5|110305.5|110347.5|110322.5|110329.4|110304.4|37
1733407260000|2024-12-05 14:01:00|110329.5|110304.5|110325.7|110300.7|110342.1|110317.1|110324.9|110299.9|41
1733407270000|2024-12-05 14:01:10|110323.7|110298.7|110328|110303|110332.9|110307.9|110321.9|110296.9|27
1733407280000|2024-12-05 14:01:20|110328.5|110303.5|110357.3|110332.3|110358.8|110333.8|110326.6|110301.6|31
1733407290000|2024-12-05 14:01:30|110357|110332|110359.7|110334.7|110365.5|110340.5|110348.8|110323.8|45
1733407300000|2024-12-05 14:01:40|110358.7|110333.7|110361.8|110336.8|110365.2|110340.2|110356.4|110331.4|52
1733407310000|2024-12-05 14:01:50|110364.8|110339.8|110366.2|110341.2|110366.2|110341.2|110358|110333|26
1733407320000|2024-12-05 14:02:00|110367.2|110342.2|110378.6|110353.6|110385.7|110360.7|110367.2|110342.2|27
1733407330000|2024-12-05 14:02:10|110378.9|110353.9|110383.3|110358.3|110393.2|110368.2|110367.9|110342.9|32
1733407340000|2024-12-05 14:02:20|110383.5|110358.5|110378.7|110353.7|110385.5|110360.5|110365.7|110340.7|39
1733407350000|2024-12-05 14:02:30|110379.2|110354.2|110364.1|110339.1|110381|110356|110360.9|110335.9|27
1733407360000|2024-12-05 14:02:40|110363.6|110338.6|110358.6|110333.6|110363.8|110338.8|110354.6|110329.6|22
1733407370000|2024-12-05 14:02:50|110359.1|110334.1|110355.2|110330.2|110359.4|110334.4|110355.2|110330.2|13
1733407380000|2024-12-05 14:03:00|110355.4|110330.4|110353.9|110328.9|110363.4|110338.4|110353.3|110328.3|29
1733407390000|2024-12-05 14:03:10|110353.3|110328.3|110353|110328|110364.3|110339.3|110351.9|110326.9|46
1733407400000|2024-12-05 14:03:20|110351.7|110326.7|110359.8|110334.8|110360.6|110335.6|110351.7|110326.7|15
1733407410000|2024-12-05 14:03:30|110360.5|110335.5|110361.2|110336.2|110361.5|110336.5|110348.6|110323.6|22
1733407420000|2024-12-05 14:03:40|110360.7|110335.7|110350.5|110325.5|110361.5|110336.5|110348.7|110323.7|25
1733407430000|2024-12-05 14:03:50|110350.1|110325.1|110355.5|110330.5|110355.5|110330.5|110350.1|110325.1|13
1733407440000|2024-12-05 14:04:00|110356|110331|110344.5|110319.5|110361|110336|110343.2|110318.2|26
1733407450000|2024-12-05 14:04:10|110344.4|110319.4|110351.6|110326.6|110353.2|110328.2|110344|110319|35
1733407460000|2024-12-05 14:04:20|110352.5|110327.5|110365.8|110340.8|110368|110343|110351.5|110326.5|36
1733407470000|2024-12-05 14:04:30|110366.2|110341.2|110367.4|110342.4|110376.8|110351.8|110363.3|110338.3|25
1733407480000|2024-12-05 14:04:40|110366.4|110341.4|110357.4|110332.4|110366.4|110341.4|110356.7|110331.7|23
1733407490000|2024-12-05 14:04:50|110357.3|110332.3|110363.4|110338.4|110364|110339|110355.4|110330.4|23
1733407500000|2024-12-05 14:05:00|110363.2|110338.2|110394.9|110369.9|110410.8|110385.8|110363|110338|49
1733407510000|2024-12-05 14:05:10|110396.8|110371.8|110383.2|110358.2|110398.9|110373.9|110383.2|110358.2|30
1733407520000|2024-12-05 14:05:20|110382.7|110357.7|110372.7|110347.7|110385.4|110360.4|110371.8|110346.8|30
1733407530000|2024-12-05 14:05:30|110373.2|110348.2|110349|110324|110387.2|110352.5|110349|110324|60
1733407540000|2024-12-05 14:05:40|110350.1|110325.1|110344|110319|110352.5|110327.5|110344|110319|30
1733407550000|2024-12-05 14:05:50|110346.6|110321.6|110327.4|110302.4|110350.1|110325.1|110327|110302|45
1733407560000|2024-12-05 14:06:00|110328|110303|110327.6|110302.6|110338.8|110313.8|110323.8|110298.8|42
1733407570000|2024-12-05 14:06:10|110327.9|110302.9|110324.6|110299.6|110336.1|110311.1|110320.2|110295.2|35
1733407580000|2024-12-05 14:06:20|110324.5|110299.5|110313.2|110288.2|110324.5|110299.5|110313.2|110288.2|20
1733407590000|2024-12-05 14:06:30|110311.1|110286.1|110309.6|110284.6|110326.2|110301.2|110308|110283|39
1733407600000|2024-12-05 14:06:40|110311.3|110286.3|110313.9|110288.9|110315.6|110290.6|110308.5|110283.5|26
1733407610000|2024-12-05 14:06:50|110312.7|110287.7|110310.2|110285.2|110312.7|110287.7|110301.3|110276.3|30
1733407620000|2024-12-05 14:07:00|110312.3|110287.3|110290.3|110265.3|110313.5|110288.5|110290.3|110265.3|37
1733407630000|2024-12-05 14:07:10|110289.2|110264.2|110284.4|110259.4|110289.2|110264.2|110273.4|110248.4|34
1733407640000|2024-12-05 14:07:20|110283.7|110258.7|110275.7|110250.7|110286.1|110261.1|110273.9|110248.9|16
1733407650000|2024-12-05 14:07:30|110276.9|110251.9|110283.5|110258.5|110283.5|110258.5|110275.4|110250.4|18
1733407660000|2024-12-05 14:07:40|110283.7|110258.7|110295.7|110270.7|110296.4|110271.4|110281.9|110256.9|38
1733407670000|2024-12-05 14:07:50|110295.2|110270.2|110299.2|110274.2|110299.2|110274.2|110289.3|110264.3|27
1733407680000|2024-12-05 14:08:00|110300.1|110275.1|110312|110287|110315.3|110290.3|110300.1|110275.1|33
1733407690000|2024-12-05 14:08:10|110310.4|110285.4|110305.3|110280.3|110310.4|110285.4|110297.9|110272.9|26
1733407700000|2024-12-05 14:08:20|110308.5|110283.5|110317.3|110292.3|110322.8|110297.8|110308.5|110283.5|37
1733407710000|2024-12-05 14:08:30|110317.1|110292.1|110316.1|110291.1|110323.4|110298.4|110311.6|110286.6|37
1733407720000|2024-12-05 14:08:40|110317.2|110292.2|110327.3|110302.3|110327.4|110302.4|110313.6|110288.6|40
1733407730000|2024-12-05 14:08:50|110327.1|110302.1|110333.5|110308.5|110340.2|110315.2|110325.4|110300.4|33
1733407740000|2024-12-05 14:09:00|110333.6|110308.6|110317.9|110292.9|110333.6|110308.6|110315.2|110290.2|49
1733407750000|2024-12-05 14:09:10|110316.9|110291.9|110324.5|110299.5|110325.9|110300.9|110316.8|110291.8|28
1733407760000|2024-12-05 14:09:20|110323.4|110298.4|110322.1|110297.1|110325.6|110300.6|110319.9|110294.9|15
1733407770000|2024-12-05 14:09:30|110321.8|110296.8|110323.3|110298.3|110324.3|110299.3|110318.5|110293.5|18
1733407780000|2024-12-05 14:09:40|110323.2|110298.2|110300.7|110275.7|110323.2|110298.2|110296.5|110251.3|32
1733407790000|2024-12-05 14:09:50|110300|110275|110286.7|110261.7|110310.1|110285.1|110286|110261|38
1733407800000|2024-12-05 14:10:00|110287.3|110262.3|110300.3|110275.3|110303.2|110278.2|110281.9|110256.9|46
1733407810000|2024-12-05 14:10:10|110298.4|110273.4|110293.2|110268.2|110301|110276|110290.4|110265.4|26
1733407820000|2024-12-05 14:10:20|110294.2|110269.2|110300.2|110275.2|110300.2|110275.2|110294.2|110269.2|26
1733407830000|2024-12-05 14:10:30|110301.3|110276.3|110299.9|110274.9|110301.7|110276.7|110285.9|110260.9|36
1733407840000|2024-12-05 14:10:40|110300.7|110275.7|110298.5|110273.5|110304.2|110279.2|110295.5|110270.5|31
1733407850000|2024-12-05 14:10:50|110298.8|110273.8|110326|110301|110326|110301|110298.8|110273.8|31
1733407860000|2024-12-05 14:11:00|110326.3|110301.3|110321.2|110296.2|110326.3|110301.3|110317.8|110292.8|28
1733407870000|2024-12-05 14:11:10|110320.4|110295.4|110327.6|110302.6|110328|110303|110320.4|110295.4|23
1733407880000|2024-12-05 14:11:20|110327.8|110302.8|110337.8|110312.8|110338|110313|110327.2|110302.2|24
1733407890000|2024-12-05 14:11:30|110339|110314|110336.7|110311.7|110343.3|110318.3|110333.1|110308.1|27
1733407900000|2024-12-05 14:11:40|110335.6|110310.6|110356|110331|110356|110331|110335.1|110310.1|25
1733407910000|2024-12-05 14:11:50|110356.1|110331.1|110361.1|110336.1|110361.9|110336.9|110350.9|110325.9|22
1733407920000|2024-12-05 14:12:00|110361.4|110336.4|110364.2|110339.2|110379.1|110354.1|110354.8|110329.8|26
1733407930000|2024-12-05 14:12:10|110361.1|110336.1|110377|110352|110378.4|110353.4|110359.9|110334.9|33
1733407940000|2024-12-05 14:12:20|110375.7|110350.7|110376.6|110351.6|110380.7|110355.7|110373.2|110348.2|19
1733407950000|2024-12-05 14:12:30|110376.4|110351.4|110333|110308|110376.5|110351.5|110328.2|110303.2|32
1733407960000|2024-12-05 14:12:40|110332.9|110307.9|110332|110307|110332.9|110307.9|110325.8|110300.8|20
1733407970000|2024-12-05 14:12:50|110331.6|110306.6|110322.3|110297.3|110331.6|110306.6|110322.3|110297.3|20
1733407980000|2024-12-05 14:13:00|110322.2|110297.2|110312.8|110287.8|110322.2|110297.2|110311.3|110286.3|19
1733407990000|2024-12-05 14:13:10|110312.6|110287.6|110307.7|110282.7|110317.2|110292.2|110307.7|110282.7|28
1733408000000|2024-12-05 14:13:20|110309|110284|110328.5|110303.5|110329.7|110304.7|110307.4|110282.4|35
1733408010000|2024-12-05 14:13:30|110329.7|110304.7|110297.6|110272.6|110329.7|110304.7|110296.5|110271.5|25
1733408020000|2024-12-05 14:13:40|110296.6|110271.6|110291.6|110266.6|110296.6|110271.6|110286.9|110261.9|27
1733408030000|2024-12-05 14:13:50|110292.3|110267.3|110287.5|110262.5|110294.5|110269.5|110286.9|110261.9|24
1733408040000|2024-12-05 14:14:00|110286.1|110261.1|110276.2|110251.2|110286.1|110261.1|110275.4|110250.4|22
1733408050000|2024-12-05 14:14:10|110279.4|110254.4|110273.7|110248.7|110279.6|110254.6|110266.9|110241.9|22
1733408060000|2024-12-05 14:14:20|110272.4|110247.4|110277.1|110252.1|110278.3|110253.3|110272.4|110247.4|22
1733408070000|2024-12-05 14:14:30|110277.7|110252.7|110286|110261|110286|110261|110258.8|110233.8|49
1733408080000|2024-12-05 14:14:40|110273|110248|110254.8|110229.8|110273.6|110248.6|110253.9|110228.9|54
1733408090000|2024-12-05 14:14:50|110254.9|110229.9|110251.3|110226.3|110264.3|110239.3|110241.6|110216.6|49
1733408100000|2024-12-05 14:15:00|110253.8|110228.8|110268.6|110243.6|110268.6|110243.6|110253.8|110228.8|48
1733408110000|2024-12-05 14:15:10|110271.9|110246.9|110250.9|110225.9|110280.3|110255.3|110247.4|110222.4|43
1733408120000|2024-12-05 14:15:20|110253.3|110228.3|110273.4|110248.4|110279.4|110254.4|110250|110225|48
1733408130000|2024-12-05 14:15:30|110272|110247|110272.4|110247.4|110285.4|110260.4|110269.8|110244.8|42
1733408140000|2024-12-05 14:15:40|110273.3|110248.3|110263.5|110238.5|110273.3|110248.3|110261.2|110236.2|28
1733408150000|2024-12-05 14:15:50|110263.4|110238.4|110252.3|110227.3|110267.6|110242.6|110247.8|110222.8|43
1733408160000|2024-12-05 14:16:00|110250.1|110225.1|110241.2|110216.2|110251|110226|110229|110204|50
1733408170000|2024-12-05 14:16:10|110240.6|110215.6|110250.7|110225.7|110250.8|110225.8|110236.6|110211.6|55
1733408180000|2024-12-05 14:16:20|110250.3|110225.3|110271.1|110246.1|110278.5|110253.5|110247.6|110222.6|43
1733408190000|2024-12-05 14:16:30|110271.2|110246.2|110277.7|110252.7|110281|110256|110270.7|110245.7|26
1733408200000|2024-12-05 14:16:40|110275.4|110250.4|110288.1|110263.1|110291.6|110266.6|110275.4|110250.4|30
1733408210000|2024-12-05 14:16:50|110288.4|110263.4|110276.6|110251.6|110288.4|110263.4|110271.8|110246.8|31
1733408220000|2024-12-05 14:17:00|110276.3|110251.3|110271.7|110246.7|110277.6|110252.6|110270|110245|27
1733408230000|2024-12-05 14:17:10|110271.1|110246.1|110284.3|110259.3|110286.7|110261.7|110270.4|110245.4|33
1733408240000|2024-12-05 14:17:20|110285.2|110260.2|110273.1|110248.1|110290.9|110265.9|110273.1|110248.1|32
1733408250000|2024-12-05 14:17:30|110273.8|110248.8|110287.7|110262.7|110287.7|110262.7|110273.8|110248.8|31
1733408260000|2024-12-05 14:17:40|110294.2|110269.2|110288.3|110263.3|110294.9|110269.9|110286.6|110261.6|34
1733408270000|2024-12-05 14:17:50|110288|110263|110289.1|110264.1|110289.2|110264.2|110286.3|110261.3|16
1733408280000|2024-12-05 14:18:00|110290.1|110265.1|110291.9|110266.9|110300.5|110275.5|110288.7|110263.7|38
1733408290000|2024-12-05 14:18:10|110291.7|110266.7|110292.6|110267.6|110293.4|110268.4|110278.4|110253.4|32
1733408300000|2024-12-05 14:18:20|110293.7|110268.7|110281.1|110256.1|110293.7|110268.7|110281.1|110256.1|26
1733408310000|2024-12-05 14:18:30|110279.5|110254.5|110285.6|110260.6|110289.2|110264.2|110277.8|110252.8|38
1733408320000|2024-12-05 14:18:40|110289.1|110264.1|110279.2|110254.2|110291.2|110266.2|110279.2|110254.2|27
1733408330000|2024-12-05 14:18:50|110279.4|110254.4|110282.7|110257.7|110286.2|110261.2|110277.6|110252.6|25
1733408340000|2024-12-05 14:19:00|110283.7|110258.7|110293.5|110268.5|110297|110272|110283.7|110258.7|50
1733408350000|2024-12-05 14:19:10|110295.2|110270.2|110310.7|110285.7|110310.7|110285.7|110294.3|110269.3|45
1733408360000|2024-12-05 14:19:20|110312.4|110287.4|110317.7|110292.7|110324.5|110299.5|110312.4|110287.4|30
1733408370000|2024-12-05 14:19:30|110317.1|110292.1|110327.5|110302.5|110329|110304|110317.1|110292.1|29
1733408380000|2024-12-05 14:19:40|110325.9|110300.9|110323.8|110298.8|110327.5|110302.5|110323.3|110298.3|16
1733408390000|2024-12-05 14:19:50|110326.5|110301.5|110357.6|110332.6|110361.2|110336.2|110326.3|110301.3|35
1733408400000|2024-12-05 14:20:00|110360.3|110335.3|110358.2|110333.2|110367.1|110342.1|110353.2|110328.2|46
1733408410000|2024-12-05 14:20:10|110360.1|110335.1|110359.4|110334.4|110361|110336|110348.9|110323.9|39
1733408420000|2024-12-05 14:20:20|110358.2|110333.2|110358.4|110333.4|110358.4|110333.4|110350.9|110325.9|29
1733408430000|2024-12-05 14:20:30|110358.7|110333.7|110363.6|110338.6|110364.7|110339.7|110357.5|110332.5|27
1733408440000|2024-12-05 14:20:40|110363.9|110338.9|110365.9|110340.9|110369.2|110344.2|110358.1|110333.1|20
1733408450000|2024-12-05 14:20:50|110366.2|110341.2|110364.9|110339.9|110369.3|110344.3|110360|110335|19
1733408460000|2024-12-05 14:21:00|110366|110341|110367.3|110342.3|110368.5|110343.5|110364.2|110339.2|20
1733408470000|2024-12-05 14:21:10|110367.5|110342.5|110391.7|110366.7|110392|110367|110366.9|110341.9|25
1733408480000|2024-12-05 14:21:20|110391.9|110366.9|110385.8|110360.8|110396.5|110371.5|110380.1|110355.1|40
1733408490000|2024-12-05 14:21:30|110382.6|110357.6|110376|110351|110393.7|110368.7|110376|110351|28
1733408500000|2024-12-05 14:21:40|110368.4|110343.4|110358.2|110333.2|110368.4|110343.4|110344.9|110319.9|49
1733408510000|2024-12-05 14:21:50|110357.1|110332.1|110341|110316|110357.6|110332.6|110339.1|110314.1|32
1733408520000|2024-12-05 14:22:00|110342.2|110317.2|110336.1|110311.1|110350.7|110325.7|110334.4|110309.4|53
1733408530000|2024-12-05 14:22:10|110340.5|110315.5|110341.6|110316.6|110346.5|110321.5|110340.5|110315.5|37
1733408540000|2024-12-05 14:22:20|110344|110319|110383.6|110358.6|110383.6|110358.6|110342.5|110317.5|35
1733408550000|2024-12-05 14:22:30|110383.9|110358.9|110378.4|110353.4|110384|110359|110376.5|110351.5|30
1733408560000|2024-12-05 14:22:40|110378.8|110353.8|110386.5|110361.5|110389.3|110364.3|110377.3|110352.3|19
1733408570000|2024-12-05 14:22:50|110386.6|110361.6|110382.9|110357.9|110386.6|110361.6|110381.7|110356.7|17
1733408580000|2024-12-05 14:23:00|110380.4|110355.4|110384.1|110359.1|110385|110360|110380.4|110355.4|14
1733408590000|2024-12-05 14:23:10|110384.8|110359.8|110399.4|110374.4|110399.4|110374.4|110375.7|110350.7|31
1733408600000|2024-12-05 14:23:20|110398.1|110373.1|110402.5|110377.5|110405.2|110380.2|110391.6|110366.6|24
1733408610000|2024-12-05 14:23:30|110402.6|110377.6|110400.9|110375.9|110407.7|110382.7|110396.7|110371.7|39
1733408620000|2024-12-05 14:23:40|110399.8|110374.8|110412.4|110387.4|110419|110394|110396.3|110371.3|29
1733408630000|2024-12-05 14:23:50|110414.8|110389.8|110387.4|110362.4|110415.7|110390.7|110386|110361|29
1733408640000|2024-12-05 14:24:00|110383.6|110358.6|110371.7|110346.7|110386|110361|110370.3|110345.3|34
1733408650000|2024-12-05 14:24:10|110372.6|110347.6|110358|110333|110372.6|110347.6|110355.3|110330.3|37
1733408660000|2024-12-05 14:24:20|110354.2|110329.2|110338.6|110313.6|110354.2|110329.2|110336.2|110311.2|30
1733408670000|2024-12-05 14:24:30|110338.4|110313.4|110331.8|110306.8|110338.4|110313.4|110325.4|110300.4|26
1733408680000|2024-12-05 14:24:40|110332.9|110307.9|110333.2|110308.2|110339.3|110314.3|110331.8|110306.8|21
1733408690000|2024-12-05 14:24:50|110332.4|110307.4|110337.6|110312.6|110356.3|110331.3|110322.4|110297.4|38
1733408700000|2024-12-05 14:25:00|110336.9|110311.9|110322.7|110297.7|110336.9|110311.9|110322.2|110297.2|30
1733408710000|2024-12-05 14:25:10|110322.3|110297.3|110312.1|110287.1|110322.3|110297.3|110312.1|110287.1|24
1733408720000|2024-12-05 14:25:20|110313.1|110288.1|110305.9|110280.9|110314.8|110289.8|110301.6|110276.6|38
1733408730000|2024-12-05 14:25:30|110305.2|110280.2|110306.8|110281.8|110317.5|110292.5|110302.7|110277.7|37
1733408740000|2024-12-05 14:25:40|110307.9|110282.9|110301.9|110276.9|110309.9|110284.9|110301.3|110276.3|50
1733408750000|2024-12-05 14:25:50|110301.1|110276.1|110294.1|110269.1|110301.9|110276.9|110294|110269|20
1733408760000|2024-12-05 14:26:00|110289.5|110264.5|110306.9|110281.9|110306.9|110281.9|110281.8|110256.8|22
1733408770000|2024-12-05 14:26:10|110305.8|110280.8|110317|110292|110324|110299|110300.3|110275.3|41
1733408780000|2024-12-05 14:26:20|110315.8|110290.8|110313.3|110288.3|110315.8|110290.8|110305.7|110280.7|24
1733408790000|2024-12-05 14:26:30|110313.5|110288.5|110309.2|110284.2|110314.2|110289.2|110309.2|110284.2|20
1733408800000|2024-12-05 14:26:40|110299.3|110274.3|110297.4|110272.4|110300|110275|110290.5|110265.5|34
1733408810000|2024-12-05 14:26:50|110297.5|110272.5|110291.6|110266.6|110301.8|110276.8|110290.9|110265.9|25
1733408820000|2024-12-05 14:27:00|110290.9|110265.9|110278.8|110253.8|110290.9|110265.9|110278.8|110253.8|31
1733408830000|2024-12-05 14:27:10|110277.1|110252.1|110267.2|110242.2|110277.1|110252.1|110264.7|110239.7|32
1733408840000|2024-12-05 14:27:20|110267.6|110242.6|110283.7|110258.7|110290.4|110265.4|110260.5|110235.5|37
1733408850000|2024-12-05 14:27:30|110282.7|110257.7|110273.9|110248.9|110284.8|110259.8|110272.1|110247.1|22
1733408860000|2024-12-05 14:27:40|110273.5|110248.5|110274.5|110249.5|110275.8|110250.8|110268.6|110243.6|27
1733408870000|2024-12-05 14:27:50|110274.6|110249.6|110281.2|110256.2|110281.2|110256.2|110267.6|110242.6|33
1733408880000|2024-12-05 14:28:00|110281.9|110256.9|110283.1|110258.1|110283.8|110258.8|110276.5|110251.5|32
1733408890000|2024-12-05 14:28:10|110281.4|110256.4|110271.5|110246.5|110281.4|110256.4|110270|110245|22
1733408900000|2024-12-05 14:28:20|110270.9|110245.9|110255.6|110230.6|110273.4|110248.4|110255.1|110230.1|49
1733408910000|2024-12-05 14:28:30|110256.4|110231.4|110265.6|110240.6|110273.2|110248.2|110256.4|110231.4|39
1733408920000|2024-12-05 14:28:40|110264|110239|110256.7|110231.7|110265.6|110240.6|110256.7|110231.7|19
1733408930000|2024-12-05 14:28:50|110256.1|110231.1|110247.1|110222.1|110256.1|110231.1|110243.6|110218.6|28
1733408940000|2024-12-05 14:29:00|110248.3|110223.3|110241.8|110216.8|110249.5|110224.5|110241.8|110216.8|30
1733408950000|2024-12-05 14:29:10|110241.7|110216.7|110242|110217|110242.6|110217.6|110232.3|110207.3|30
1733408960000|2024-12-05 14:29:20|110245|110220|110233.6|110208.6|110247|110222|110233.1|110208.1|33
1733408970000|2024-12-05 14:29:30|110233.5|110208.5|110232.2|110207.2|110234.1|110209.1|110229.4|110204.4|12
1733408980000|2024-12-05 14:29:40|110231.1|110206.1|110234|110209|110234|110209|110228.4|110203.4|16
1733408990000|2024-12-05 14:29:50|110233.6|110208.6|110233.1|110208.1|110237.1|110212.1|110231.5|110206.5|29
1733409000000|2024-12-05 14:30:00|110233.7|110208.7|110225.5|110200.5|110240.2|110215.2|110225.5|110200.5|30
1733409010000|2024-12-05 14:30:10|110226.5|110201.5|110231.7|110206.7|110231.7|110206.7|110226.5|110201.5|16
1733409020000|2024-12-05 14:30:20|110233.8|110208.8|110236.7|110211.7|110243.9|110218.9|110227.4|110202.4|36
1733409030000|2024-12-05 14:30:30|110240.8|110215.8|110207.3|110182.3|110241.1|110216.1|110205.6|110180.6|40
1733409040000|2024-12-05 14:30:40|110208.5|110183.5|110231.7|110206.7|110245.3|110220.3|110206.9|110181.9|45
1733409050000|2024-12-05 14:30:50|110231.3|110206.3|110228.2|110203.2|110231.3|110206.3|110221.9|110196.9|32
1733409060000|2024-12-05 14:31:00|110227|110202|110220.9|110195.9|110236.1|110211.1|110213.5|110188.5|40
1733409070000|2024-12-05 14:31:10|110219.4|110194.4|110208|110183|110230.2|110205.2|110208|110183|30
1733409080000|2024-12-05 14:31:20|110209|110184|110210.2|110185.2|110211.4|110186.4|110205.5|110180.5|19
1733409090000|2024-12-05 14:31:30|110209.1|110184.1|110194.4|110169.4|110212.8|110187.8|110194.4|110169.4|25
1733409100000|2024-12-05 14:31:40|110195.4|110170.4|110196.1|110171.1|110201.4|110176.4|110192.3|110167.3|32
1733409110000|2024-12-05 14:31:50|110196|110171|110196.1|110171.1|110199.4|110174.4|110194.1|110169.1|16
1733409120000|2024-12-05 14:32:00|110196.7|110171.7|110201.1|110176.1|110207.1|110182.1|110190.4|110165.4|36
1733409130000|2024-12-05 14:32:10|110200.8|110175.8|110196.3|110171.3|110203.5|110178.5|110196.1|110171.1|22
1733409140000|2024-12-05 14:32:20|110196.1|110171.1|110179.9|110154.9|110196.9|110171.9|110177.7|110152.7|34
1733409150000|2024-12-05 14:32:30|110180.1|110155.1|110140|110115|110182.3|110157.3|110138.6|110113.6|33
1733409160000|2024-12-05 14:32:40|110152.6|110102.6|110138.3|110113.3|110155.5|110119.8|110132.2|110097.6|46
1733409170000|2024-12-05 14:32:50|110134|110109|110137.1|110112.1|110148.4|110123.4|110134|110109|29
1733409180000|2024-12-05 14:33:00|110135.8|110110.8|110148.2|110123.2|110153.4|110128.4|110135.8|110110.8|36
1733409190000|2024-12-05 14:33:10|110147.7|110122.7|110174.3|110149.3|110181.5|110156.5|110147.7|110122.7|42
1733409200000|2024-12-05 14:33:20|110174.7|110149.7|110167.6|110142.6|110179.2|110154.2|110167.2|110142.2|36
1733409210000|2024-12-05 14:33:30|110167.8|110142.8|110166.8|110141.8|110173.8|110148.8|110165.1|110140.1|45
1733409220000|2024-12-05 14:33:40|110167.4|110142.4|110148.9|110123.9|110167.4|110142.4|110148.9|110123.9|29
1733409230000|2024-12-05 14:33:50|110149|110124|110163.3|110138.3|110164|110139|110149|110124|24
1733409240000|2024-12-05 14:34:00|110162.1|110137.1|110155.4|110130.4|110164|110139|110149.4|110124.4|34
1733409250000|2024-12-05 14:34:10|110155.5|110130.5|110142.8|110117.8|110158.9|110133.9|110137|110112|32
1733409260000|2024-12-05 14:34:20|110144.3|110119.3|110176.2|110151.2|110176.6|110151.6|110144.3|110119.3|32
1733409270000|2024-12-05 14:34:30|110177.3|110152.3|110158.4|110133.4|110177.9|110152.9|110156.1|110131.1|27
1733409280000|2024-12-05 14:34:40|110166.1|110141.1|110166.8|110141.8|110172.9|110147.9|110166.1|110141.1|22
1733409290000|2024-12-05 14:34:50|110167.9|110142.9|110176.3|110151.3|110178|110153|110155.7|110130.7|34
1733409300000|2024-12-05 14:35:00|110176.2|110151.2|110152.9|110127.9|110177.4|110152.4|110149.7|110124.7|35
1733409310000|2024-12-05 14:35:10|110152.6|110127.6|110147.5|110122.5|110152.6|110127.6|110136.6|110111.6|37
1733409320000|2024-12-05 14:35:20|110144.6|110119.6|110167.4|110142.4|110178.4|110153.4|110144.6|110119.6|36
1733409330000|2024-12-05 14:35:30|110167.8|110142.8|110179.6|110154.6|110182.3|110157.3|110167.8|110142.8|43
1733409340000|2024-12-05 14:35:40|110179.5|110154.5|110184.1|110159.1|110184.2|110159.2|110170.8|110145.8|33
1733409350000|2024-12-05 14:35:50|110179.8|110154.8|110178.6|110153.6|110193.6|110168.6|110175.3|110150.3|43
1733409360000|2024-12-05 14:36:00|110176.7|110151.7|110182.2|110157.2|110184.6|110159.6|110169.3|110144.3|33
1733409370000|2024-12-05 14:36:10|110182.7|110157.7|110161.7|110136.7|110182.7|110157.7|110160.9|110135.9|24
1733409380000|2024-12-05 14:36:20|110162.2|110137.2|110169.1|110144.1|110169.1|110144.1|110157.8|110132.8|25
1733409390000|2024-12-05 14:36:30|110168.5|110143.5|110167|110142|110176|110151|110166.8|110141.8|29
1733409400000|2024-12-05 14:36:40|110167.9|110142.9|110165.3|110140.3|110170.3|110145.3|110164.5|110139.5|32
1733409410000|2024-12-05 14:36:50|110165.2|110140.2|110152.8|110127.8|110173.4|110148.4|110152.8|110127.8|26
1733409420000|2024-12-05 14:37:00|110151.7|110126.7|110157.1|110132.1|110159.8|110134.8|110143.1|110118.1|42
1733409430000|2024-12-05 14:37:10|110152.1|110127.1|110151.8|110126.8|110153.7|110128.7|110144.8|110119.8|28
1733409440000|2024-12-05 14:37:20|110150|110125|110157.4|110132.4|110158.7|110133.7|110145|110120|25
1733409450000|2024-12-05 14:37:30|110157.1|110132.1|110158.3|110133.3|110165.6|110140.6|110155.2|110130.2|29
1733409460000|2024-12-05 14:37:40|110159|110134|110158.4|110133.4|110165.4|110140.4|110155.4|110130.4|24
1733409470000|2024-12-05 14:37:50|110158.8|110133.8|110159.8|110134.8|110162.1|110137.1|110157.6|110132.6|17
1733409480000|2024-12-05 14:38:00|110158.7|110133.7|110166.3|110141.3|110168.6|110143.6|110158.7|110133.7|36
1733409490000|2024-12-05 14:38:10|110166.2|110141.2|110160.8|110135.8|110166.2|110141.2|110154.7|110129.7|29
1733409500000|2024-12-05 14:38:20|110161.3|110136.3|110160.4|110135.4|110168.9|110143.9|110151.3|110126.3|29
1733409510000|2024-12-05 14:38:30|110159.6|110134.6|110158.7|110133.7|110165.9|110140.9|110158.7|110133.7|36
1733409520000|2024-12-05 14:38:40|110157.8|110132.8|110154.5|110129.5|110162.7|110137.7|110150.5|110125.5|29
1733409530000|2024-12-05 14:38:50|110154.3|110129.3|110152.9|110127.9|110155.6|110130.6|110146|110121|34
1733409540000|2024-12-05 14:39:00|110156.1|110131.1|110163.1|110138.1|110165.8|110140.8|110143.3|110118.3|32
1733409550000|2024-12-05 14:39:10|110162.9|110137.9|110198.7|110173.7|110200.1|110175.1|110162.6|110137.6|38
1733409560000|2024-12-05 14:39:20|110197.4|110172.4|110197.1|110172.1|110199.8|110174.8|110183.4|110158.4|44
1733409570000|2024-12-05 14:39:30|110196.1|110171.1|110194.4|110169.4|110205.4|110180.4|110192|110167|42
1733409580000|2024-12-05 14:39:40|110194.6|110169.6|110195.9|110170.9|110196.2|110171.2|110192.9|110167.9|13
1733409590000|2024-12-05 14:39:50|110195.8|110170.8|110185|110160|110196.1|110171.1|110185|110160|26
1733409600000|2024-12-05 14:40:00|110184|110159|110157.6|110132.6|110184|110159|110156.4|110131.4|25
1733409610000|2024-12-05 14:40:10|110158.7|110133.7|110147.8|110122.8|110161.7|110136.7|110145.7|110120.7|32
1733409620000|2024-12-05 14:40:20|110146|110121|110139|110114|110148.3|110123.3|110135.4|110110.4|32
1733409630000|2024-12-05 14:40:30|110138.6|110113.6|110137.6|110112.6|110139.5|110114.5|110135.7|110110.7|35
1733409640000|2024-12-05 14:40:40|110137.4|110112.4|110138.9|110113.9|110140.1|110115.1|110135.4|110110.4|32
1733409650000|2024-12-05 14:40:50|110134.9|110109.9|110122.5|110097.5|110137.8|110112.8|110105.6|110080.6|49
1733409660000|2024-12-05 14:41:00|110120.8|110095.8|110110.2|110085.2|110120.8|110095.8|110103.6|110078.6|39
1733409670000|2024-12-05 14:41:10|110112|110087|110115.5|110090.5|110119.2|110094.2|110108.3|110083.3|35
1733409680000|2024-12-05 14:41:20|110115.9|110090.9|110128.7|110103.7|110132.1|110107.1|110114|110089|30
1733409690000|2024-12-05 14:41:30|110129.1|110104.1|110140.7|110115.7|110143.1|110118.1|110129.1|110104.1|30
1733409700000|2024-12-05 14:41:40|110140.8|110115.8|110137.4|110112.4|110152.1|110127.1|110135.6|110110.6|33
1733409710000|2024-12-05 14:41:50|110136.6|110111.6|110135.2|110110.2|110137.1|110112.1|110123.8|110098.8|40
1733409720000|2024-12-05 14:42:00|110134.6|110109.6|110138.8|110113.8|110150.3|110125.3|110134.6|110109.6|40
1733409730000|2024-12-05 14:42:10|110138.7|110113.7|110139.1|110114.1|110145|110120|110135|110110|27
1733409740000|2024-12-05 14:42:20|110139|110114|110137.3|110112.3|110140.4|110115.4|110130.6|110105.6|17
1733409750000|2024-12-05 14:42:30|110141.5|110116.5|110134.9|110109.9|110141.6|110116.6|110128.2|110103.2|21
1733409760000|2024-12-05 14:42:40|110133.2|110108.2|110142.6|110117.6|110144.3|110119.3|110133.2|110108.2|26
1733409770000|2024-12-05 14:42:50|110144.7|110119.7|110143.8|110118.8|110146.8|110121.8|110143.8|110118.8|26
1733409780000|2024-12-05 14:43:00|110143.3|110118.3|110145|110120|110146.6|110121.6|110143.3|110118.3|12
1733409790000|2024-12-05 14:43:10|110146.1|110121.1|110142.4|110117.4|110149.9|110124.9|110139.6|110114.6|22
1733409800000|2024-12-05 14:43:20|110141.3|110116.3|110146.6|110121.6|110148.3|110123.3|110139.9|110114.9|25
1733409810000|2024-12-05 14:43:30|110146.5|110121.5|110145|110120|110154.5|110129.5|110144.6|110119.6|27
1733409820000|2024-12-05 14:43:40|110145.7|110120.7|110141.8|110116.8|110149.1|110124.1|110139.5|110114.5|24
1733409830000|2024-12-05 14:43:50|110142.1|110117.1|110144.9|110119.9|110145.6|110120.6|110139.2|110114.2|15
1733409840000|2024-12-05 14:44:00|110144.5|110119.5|110138|110113|110147|110122|110136.5|110111.5|29
1733409850000|2024-12-05 14:44:10|110139.1|110114.1|110138.2|110113.2|110143.3|110118.3|110135|110110|30
1733409860000|2024-12-05 14:44:20|110138.9|110113.9|110135.2|110110.2|110138.9|110113.9|110133|110108|27
1733409870000|2024-12-05 14:44:30|110135.4|110110.4|110136.9|110111.9|110136.9|110111.9|110134.4|110109.4|11
1733409880000|2024-12-05 14:44:40|110137.1|110112.1|110145|110120|110145.3|110120.3|110137.1|110112.1|19
1733409890000|2024-12-05 14:44:50|110145.3|110120.3|110147.1|110122.1|110152.7|110127.7|110143.3|110118.3|25
1733409900000|2024-12-05 14:45:00|110148|110123|110151.5|110126.5|110152.1|110127.1|110142.3|110117.3|46
1733409910000|2024-12-05 14:45:10|110152.1|110127.1|110178|110153|110185.9|110160.9|110151.5|110126.5|44
1733409920000|2024-12-05 14:45:20|110175.9|110150.9|110174.3|110149.3|110176.4|110151.4|110163.3|110138.3|33
1733409930000|2024-12-05 14:45:30|110173.8|110148.8|110176.5|110151.5|110178.7|110153.7|110172.9|110147.9|24
1733409940000|2024-12-05 14:45:40|110175.7|110150.7|110172.1|110147.1|110177.3|110152.3|110172.1|110147.1|13
1733409950000|2024-12-05 14:45:50|110172.4|110147.4|110184.5|110159.5|110187.3|110162.3|110172.4|110147.4|38
1733409960000|2024-12-05 14:46:00|110184.6|110159.6|110203.5|110178.5|110211.4|110186.4|110181.4|110156.4|45
1733409970000|2024-12-05 14:46:10|110203.9|110178.9|110196.1|110171.1|110203.9|110178.9|110185|110160|40
1733409980000|2024-12-05 14:46:20|110194.8|110169.8|110192.9|110167.9|110200.6|110175.6|110180.1|110155.1|28
1733409990000|2024-12-05 14:46:30|110194.3|110169.3|110183.9|110158.9|110195.6|110170.6|110180.5|110155.5|37
1733410000000|2024-12-05 14:46:40|110184.6|110159.6|110205.2|110180.2|110207.5|110182.5|110184.6|110159.6|36
1733410010000|2024-12-05 14:46:50|110202.8|110177.8|110192.3|110167.3|110205.6|110180.6|110190.3|110165.3|21
1733410020000|2024-12-05 14:47:00|110193.7|110168.7|110182.6|110157.6|110194.7|110169.7|110178.8|110153.8|39
1733410030000|2024-12-05 14:47:10|110183.8|110158.8|110179.9|110154.9|110187.2|110162.2|110177.2|110152.2|32
1733410040000|2024-12-05 14:47:20|110178.9|110153.9|110176|110151|110182.2|110157.2|110173.7|110148.7|20
1733410050000|2024-12-05 14:47:30|110176.3|110151.3|110186.1|110161.1|110187|110162|110176.3|110151.3|20
1733410060000|2024-12-05 14:47:40|110186.3|110161.3|110188.1|110163.1|110189|110164|110183.7|110158.7|16
1733410070000|2024-12-05 14:47:50|110187.8|110162.8|110213.7|110188.7|110213.7|110188.7|110187.8|110162.8|39
1733410080000|2024-12-05 14:48:00|110212.2|110187.2|110225.6|110200.6|110225.6|110200.6|110209.8|110184.8|43
1733410090000|2024-12-05 14:48:10|110229|110204|110224.3|110199.3|110231|110206|110215|110190|37
1733410100000|2024-12-05 14:48:20|110226.5|110201.5|110228.9|110203.9|110232.3|110207.3|110222.9|110197.9|30
1733410110000|2024-12-05 14:48:30|110230.1|110205.1|110232.8|110207.8|110236.1|110211.1|110229.4|110204.4|22
1733410120000|2024-12-05 14:48:40|110234.5|110209.5|110233.7|110208.7|110238.2|110213.2|110223.5|110198.5|43
1733410130000|2024-12-05 14:48:50|110238.9|110213.9|110244.6|110219.6|110244.6|110219.6|110234.6|110209.6|40
1733410140000|2024-12-05 14:49:00|110238.7|110213.7|110244.8|110219.8|110245.4|110220.4|110233.2|110208.2|44
1733410150000|2024-12-05 14:49:10|110245|110220|110267.1|110242.1|110267.7|110242.7|110245|110220|32
1733410160000|2024-12-05 14:49:20|110266|110241|110267.1|110242.1|110270.5|110245.5|110264.9|110239.9|25
1733410170000|2024-12-05 14:49:30|110266.7|110241.7|110259.1|110234.1|110278.3|110253.3|110256|110231|37
1733410180000|2024-12-05 14:49:40|110260.1|110235.1|110257.4|110232.4|110260.3|110235.3|110256.9|110231.9|13
1733410190000|2024-12-05 14:49:50|110257.3|110232.3|110255.9|110230.9|110261.8|110236.8|110251.4|110226.4|39
1733410200000|2024-12-05 14:50:00|110254|110229|110239.3|110214.3|110254|110229|110231.9|110206.9|32
1733410210000|2024-12-05 14:50:10|110240.1|110215.1|110243.9|110218.9|110244.9|110219.9|110236.6|110211.6|32
1733410220000|2024-12-05 14:50:20|110242.9|110217.9|110238.2|110213.2|110243.9|110218.9|110234.3|110209.3|33
1733410230000|2024-12-05 14:50:30|110238.5|110213.5|110235|110210|110240.9|110215.9|110217.4|110192.4|40
1733410240000|2024-12-05 14:50:40|110235.4|110210.4|110230.4|110205.4|110238.9|110213.9|110225.9|110200.9|38
1733410250000|2024-12-05 14:50:50|110229.7|110204.7|110246.3|110221.3|110248.8|110223.8|110228.2|110203.2|47
1733410260000|2024-12-05 14:51:00|110249.4|110224.4|110242|110217|110249.4|110224.4|110233.4|110208.4|35
1733410270000|2024-12-05 14:51:10|110242.5|110217.5|110249|110224|110249|110224|110238.8|110213.8|33
1733410280000|2024-12-05 14:51:20|110250.2|110225.2|110254.1|110229.1|110255.4|110230.4|110248.1|110223.1|35
1733410290000|2024-12-05 14:51:30|110252.2|110227.2|110242|110217|110257.1|110232.1|110242|110217|42
1733410300000|2024-12-05 14:51:40|110236.1|110211.1|110227.1|110202.1|110236.1|110211.1|110227.1|110202.1|35
1733410310000|2024-12-05 14:51:50|110227.2|110202.2|110227.3|110202.3|110230.1|110205.1|110224.3|110199.3|23
1733410320000|2024-12-05 14:52:00|110226.1|110201.1|110222|110197|110226.1|110201.1|110221.6|110196.6|15
1733410330000|2024-12-05 14:52:10|110222.1|110197.1|110207.9|110182.9|110222.1|110197.1|110207.9|110182.9|26
1733410340000|2024-12-05 14:52:20|110208.2|110183.2|110202.9|110177.9|110211.8|110186.8|110199.8|110174.8|26
1733410350000|2024-12-05 14:52:30|110204.9|110179.9|110203.5|110178.5|110219.1|110194.1|110203.3|110178.3|33
1733410360000|2024-12-05 14:52:40|110202.8|110177.8|110199.2|110174.2|110205.2|110180.2|110198.2|110173.2|17
1733410370000|2024-12-05 14:52:50|110199.7|110174.7|110198.3|110173.3|110200.3|110175.3|110188.5|110163.5|33
1733410380000|2024-12-05 14:53:00|110198|110173|110204.4|110179.4|110208.1|110183.1|110197.4|110172.4|30
1733410390000|2024-12-05 14:53:10|110204.8|110179.8|110209.3|110184.3|110216.3|110191.3|110204.8|110179.8|42
1733410400000|2024-12-05 14:53:20|110208.1|110183.1|110212.3|110187.3|110215.1|110190.1|110207.9|110182.9|18
1733410410000|2024-12-05 14:53:30|110212|110187|110210|110185|110217.1|110192.1|110209.7|110184.7|21
1733410420000|2024-12-05 14:53:40|110211.9|110186.9|110211.6|110186.6|110218.3|110193.3|110210.3|110185.3|31
1733410430000|2024-12-05 14:53:50|110212.1|110187.1|110204.9|110179.9|110214|110189|110204.9|110179.9|17
1733410440000|2024-12-05 14:54:00|110205.6|110180.6|110209.4|110184.4|110210.5|110185.5|110198.2|110173.2|36
1733410450000|2024-12-05 14:54:10|110206.5|110181.5|110198.3|110173.3|110214.1|110189.1|110196.9|110171.9|38
1733410460000|2024-12-05 14:54:20|110199.5|110174.5|110209.4|110184.4|110211.7|110186.7|110199.5|110174.5|45
1733410470000|2024-12-05 14:54:30|110211.5|110186.5|110187.5|110162.5|110211.5|110186.5|110186.9|110161.9|22
1733410480000|2024-12-05 14:54:40|110185.1|110160.1|110202.4|110177.4|110202.6|110177.6|110184.8|110159.8|29
1733410490000|2024-12-05 14:54:50|110202.3|110177.3|110196.7|110171.7|110202.8|110177.8|110195.5|110170.5|33
1733410500000|2024-12-05 14:55:00|110191.2|110166.2|110190.4|110165.4|110197|110172|110190.4|110165.4|32
1733410510000|2024-12-05 14:55:10|110190.6|110165.6|110193.7|110168.7|110196|110171|110189.4|110164.4|22
1733410520000|2024-12-05 14:55:20|110194.2|110169.2|110196|110171|110200.1|110175.1|110193.9|110168.9|25
1733410530000|2024-12-05 14:55:30|110195|110170|110187.9|110162.9|110198.4|110173.4|110187.4|110162.4|31
1733410540000|2024-12-05 14:55:40|110184.7|110159.7|110203.2|110178.2|110206.1|110181.1|110182.2|110157.2|27
1733410550000|2024-12-05 14:55:50|110202.8|110177.8|110172.3|110147.3|110205.5|110180.5|110170.9|110145.9|28
1733410560000|2024-12-05 14:56:00|110169.3|110144.3|110174.1|110149.1|110175.1|110150.1|110169.3|110144.3|19
1733410570000|2024-12-05 14:56:10|110173.6|110148.6|110171.6|110146.6|110181.7|110156.7|110170.5|110145.5|25
1733410580000|2024-12-05 14:56:20|110170.4|110145.4|110179.3|110154.3|110182.4|110157.4|110170.4|110145.4|25
1733410590000|2024-12-05 14:56:30|110179.5|110154.5|110181.6|110156.6|110181.6|110156.6|110176.2|110151.2|21
1733410600000|2024-12-05 14:56:40|110182.2|110157.2|110172.9|110147.9|110184|110159|110172.9|110147.9|25
1733410610000|2024-12-05 14:56:50|110173.2|110148.2|110183.6|110158.6|110187|110162|110173.2|110148.2|44
1733410620000|2024-12-05 14:57:00|110182.6|110157.6|110182.2|110157.2|110184.3|110159.3|110176.9|110151.9|27
1733410630000|2024-12-05 14:57:10|110181.9|110156.9|110180.3|110155.3|110182|110157|110179.1|110154.1|27
1733410640000|2024-12-05 14:57:20|110181|110156|110171|110146|110185.1|110160.1|110170.9|110145.9|20
1733410650000|2024-12-05 14:57:30|110171.4|110146.4|110169.4|110144.4|110172.1|110147.1|110164.4|110139.4|29
1733410660000|2024-12-05 14:57:40|110168.2|110143.2|110159|110134|110169.5|110144.5|110158.8|110133.8|35
1733410670000|2024-12-05 14:57:50|110159.2|110134.2|110162.5|110137.5|110170.5|110145.5|110159.2|110134.2|45
1733410680000|2024-12-05 14:58:00|110160.1|110135.1|110177.8|110152.8|110177.8|110152.8|110159.1|110134.1|23
1733410690000|2024-12-05 14:58:10|110175.3|110150.3|110182.5|110157.5|110182.5|110157.5|110174.8|110149.8|23
1733410700000|2024-12-05 14:58:20|110181.2|110156.2|110235.8|110210.8|110235.8|110210.8|110180.3|110155.3|32
1733410710000|2024-12-05 14:58:30|110236.1|110211.1|110241.5|110216.5|110256.6|110227.7|110236.1|110198.7|40
1733410720000|2024-12-05 14:58:40|110241.6|110216.6|110234.6|110209.6|110244.8|110219.8|110234.6|110209.6|23
1733410730000|2024-12-05 14:58:50|110234.2|110209.2|110238.6|110213.6|110245.5|110220.5|110234.2|110209.2|20
1733410740000|2024-12-05 14:59:00|110238.5|110213.5|110242.9|110217.9|110243.6|110218.6|110238|110213|18
1733410750000|2024-12-05 14:59:10|110243|110218|110235.9|110210.9|110243|110218|110232.4|110207.4|16
1733410760000|2024-12-05 14:59:20|110236.2|110211.2|110243.8|110218.8|110249.4|110224.4|110235.7|110210.7|23
1733410770000|2024-12-05 14:59:30|110244.1|110219.1|110248.8|110223.8|110248.8|110223.8|110238.6|110213.6|18
1733410780000|2024-12-05 14:59:40|110251.4|110226.4|110250.5|110225.5|110254.6|110229.6|110249.3|110224.3|35
1733410790000|2024-12-05 14:59:50|110250.6|110225.6|110254.2|110229.2|110272.8|110231.9|110250.5|110215.6|36
1733410800000|2024-12-05 15:00:00|110252.2|110227.2|110261|110236|110264|110239|110249.2|110224.2|34
1733410810000|2024-12-05 15:00:10|110260.6|110235.6|110264.9|110239.9|110265.9|110240.9|110260.2|110235.2|32
1733410820000|2024-12-05 15:00:20|110265.4|110240.4|110261.6|110236.6|110279.3|110241|110261|110220.6|47
1733410830000|2024-12-05 15:00:30|110262.4|110237.4|110261.3|110236.3|110264.8|110239.8|110260.9|110235.9|46
1733410840000|2024-12-05 15:00:40|110262.2|110237.2|110277.3|110227.3|110277.3|110239.1|110258.9|110222.1|49
1733410850000|2024-12-05 15:00:50|110277.2|110227.2|110261.4|110236.4|110277.2|110240.7|110259.6|110221.9|50
1733410860000|2024-12-05 15:01:00|110261.6|110236.6|110260.7|110235.7|110264.6|110239.6|110255.5|110230.5|38
1733410870000|2024-12-05 15:01:10|110262.1|110237.1|110260.3|110235.3|110262.9|110237.9|110258.2|110233.2|33
1733410880000|2024-12-05 15:01:20|110260.6|110235.6|110273.4|110248.4|110273.4|110248.4|110259.2|110234.2|30
1733410890000|2024-12-05 15:01:30|110273.5|110248.5|110270.3|110245.3|110276.7|110251.7|110269|110244|50
1733410900000|2024-12-05 15:01:40|110271.4|110246.4|110262.6|110237.6|110284.5|110246.4|110262.3|110231.1|53
1733410910000|2024-12-05 15:01:50|110265|110240|110279.3|110229.3|110282.2|110242.2|110257.2|110225.2|42
1733410920000|2024-12-05 15:02:00|110279.6|110229.6|110265|110215|110281.2|110234|110251.3|110214.8|56
1733410930000|2024-12-05 15:02:10|110265.3|110215.3|110226.5|110201.5|110268.2|110231.1|110225.6|110200.6|65
1733410940000|2024-12-05 15:02:20|110227.9|110202.9|110225.3|110200.3|110243.2|110205.7|110225.3|110186|55
1733410950000|2024-12-05 15:02:30|110224.8|110199.8|110227.3|110202.3|110228.1|110203.1|110223.8|110198.8|60
1733410960000|2024-12-05 15:02:40|110228.2|110203.2|110242.7|110217.7|110245.3|110220.3|110226.6|110201.6|53
1733410970000|2024-12-05 15:02:50|110242.2|110217.2|110238.7|110213.7|110243.9|110218.9|110238.7|110213.7|27
1733410980000|2024-12-05 15:03:00|110240.1|110215.1|110224.5|110199.5|110244|110219|110224.5|110199.5|35
1733410990000|2024-12-05 15:03:10|110223.9|110198.9|110238.1|110213.1|110240.3|110215.3|110222.6|110197.6|38
1733411000000|2024-12-05 15:03:20|110240.2|110215.2|110248.5|110223.5|110251.8|110226.8|110238.1|110213.1|31
1733411010000|2024-12-05 15:03:30|110249.5|110224.5|110248.5|110223.5|110250.1|110225.1|110247.5|110222.5|15
1733411020000|2024-12-05 15:03:40|110249.3|110224.3|110246.6|110221.6|110249.3|110224.3|110243.3|110218.3|24
1733411030000|2024-12-05 15:03:50|110247.8|110222.8|110226.8|110201.8|110247.8|110222.8|110226.8|110201.8|28
1733411040000|2024-12-05 15:04:00|110224.6|110199.6|110233.5|110208.5|110234.1|110209.1|110223.9|110198.9|25
1733411050000|2024-12-05 15:04:10|110233.4|110208.4|110231.1|110206.1|110234.8|110209.8|110231.1|110206.1|10
1733411060000|2024-12-05 15:04:20|110231.2|110206.2|110229.1|110204.1|110235.5|110210.5|110229.1|110204.1|15
1733411070000|2024-12-05 15:04:30|110228.4|110203.4|110222.7|110197.7|110231.4|110206.4|110222.7|110197.7|21
1733411080000|2024-12-05 15:04:40|110223.8|110198.8|110209.8|110184.8|110224.4|110199.4|110208.2|110183.2|29
1733411090000|2024-12-05 15:04:50|110209.9|110184.9|110231|110206|110238.8|110206|110209.9|110179.2|23
1733411100000|2024-12-05 15:05:00|110231.9|110206.9|110232.1|110207.1|110241.4|110216.4|110230|110205|27
1733411110000|2024-12-05 15:05:10|110231.5|110206.5|110237.4|110212.4|110239.5|110214.5|110231.5|110206.5|29
1733411120000|2024-12-05 15:05:20|110236.8|110211.8|110239.5|110214.5|110242|110217|110236.5|110211.5|25
1733411130000|2024-12-05 15:05:30|110239.9|110214.9|110231.7|110206.7|110241|110216|110231.7|110206.7|16
1733411140000|2024-12-05 15:05:40|110230.4|110205.4|110239.8|110214.8|110240.8|110215.8|110230.4|110205.4|29
1733411150000|2024-12-05 15:05:50|110240.6|110215.6|110235.7|110210.7|110244.8|110219.8|110234.4|110209.4|18
1733411160000|2024-12-05 15:06:00|110236.7|110211.7|110233.1|110208.1|110239.9|110214.9|110231.8|110206.8|28
1733411170000|2024-12-05 15:06:10|110232.7|110207.7|110235.6|110210.6|110235.9|110210.9|110231|110206|22
1733411180000|2024-12-05 15:06:20|110236.9|110211.9|110231.4|110206.4|110241.5|110216.5|110230.1|110205.1|27
1733411190000|2024-12-05 15:06:30|110231.6|110206.6|110260|110235|110261.1|110236.1|110228.7|110203.7|47
1733411200000|2024-12-05 15:06:40|110260.6|110235.6|110276.7|110251.7|110276.9|110251.9|110259|110234|44
1733411210000|2024-12-05 15:06:50|110275.9|110250.9|110269.9|110244.9|110277.7|110252.7|110267.6|110242.6|22
1733411220000|2024-12-05 15:07:00|110268.7|110243.7|110266.7|110241.7|110270.8|110245.8|110266.7|110241.7|17
1733411230000|2024-12-05 15:07:10|110266.6|110241.6|110266.2|110241.2|110272.4|110247.4|110256.1|110231.1|48
1733411240000|2024-12-05 15:07:20|110265.7|110240.7|110285.7|110260.7|110290|110265|110258|110233|41
1733411250000|2024-12-05 15:07:30|110287.2|110262.2|110292.2|110267.2|110303.8|110278.8|110286.9|110261.9|29
1733411260000|2024-12-05 15:07:40|110298.8|110273.8|110255|110230|110301.1|110276.1|110254.9|110229.5|52
1733411270000|2024-12-05 15:07:50|110255.3|110230.3|110264.4|110239.4|110265.5|110240.5|110255.3|110230.3|19
1733411280000|2024-12-05 15:08:00|110262.7|110237.7|110262.8|110237.8|110267.8|110242.8|110258.1|110233.1|34
1733411290000|2024-12-05 15:08:10|110263|110238|110276.5|110251.5|110280.2|110255.2|110262.3|110237.3|28
1733411300000|2024-12-05 15:08:20|110273.5|110248.5|110293.7|110268.7|110295.2|110270.2|110273.5|110248.5|32
1733411310000|2024-12-05 15:08:30|110294.7|110269.7|110291.5|110266.5|110296.5|110271.5|110290|110265|22
1733411320000|2024-12-05 15:08:40|110292.6|110267.6|110296.1|110271.1|110296.1|110271.1|110289.5|110264.5|26
1733411330000|2024-12-05 15:08:50|110295.8|110270.8|110299.5|110274.5|110300.2|110275.2|110294.7|110269.7|19
1733411340000|2024-12-05 15:09:00|110298.2|110273.2|110351.8|110326.8|110354.5|110329.5|110296.1|110271.1|47
1733411350000|2024-12-05 15:09:10|110352.6|110327.6|110372.4|110347.4|110378.1|110353.1|110352.6|110327.6|42
1733411360000|2024-12-05 15:09:20|110373.1|110348.1|110361.4|110336.4|110373.1|110348.1|110353.4|110328.4|29
1733411370000|2024-12-05 15:09:30|110362.5|110337.5|110373.2|110348.2|110374.5|110349.5|110361|110336|20
1733411380000|2024-12-05 15:09:40|110372|110347|110382|110357|110385.8|110360.8|110369.9|110344.9|29
1733411390000|2024-12-05 15:09:50|110382.9|110357.9|110385.9|110360.9|110391.6|110366.6|110382.9|110357.9|26
1733411400000|2024-12-05 15:10:00|110384.7|110359.7|110374.7|110349.7|110386.6|110361.6|110374.6|110349.6|30
1733411410000|2024-12-05 15:10:10|110374.9|110349.9|110346.4|110321.4|110375.6|110350.6|110345.4|110320.4|34
1733411420000|2024-12-05 15:10:20|110346.5|110321.5|110354.1|110329.1|110357.8|110332.8|110346.5|110321.5|25
1733411430000|2024-12-05 15:10:30|110356.4|110331.4|110360.6|110335.6|110360.6|110335.6|110355.5|110330.5|28
1733411440000|2024-12-05 15:10:40|110362.1|110337.1|110347.8|110322.8|110362.1|110337.1|110346.6|110321.6|38
1733411450000|2024-12-05 15:10:50|110348|110323|110335.3|110310.3|110348|110323|110329.6|110304.6|41
1733411460000|2024-12-05 15:11:00|110334.6|110309.6|110330.7|110305.7|110335.6|110310.6|110330.3|110305.3|27
1733411470000|2024-12-05 15:11:10|110329.3|110304.3|110314.7|110289.7|110330.1|110305.1|110310.9|110285.9|38
1733411480000|2024-12-05 15:11:20|110317.3|110292.3|110335.4|110310.4|110342.8|110317.8|110317.3|110292.3|45
1733411490000|2024-12-05 15:11:30|110335.1|110310.1|110361.8|110336.8|110365.2|110340.2|110333.6|110308.6|42
1733411500000|2024-12-05 15:11:40|110360.7|110335.7|110365.4|110340.4|110367.2|110342.2|110354.4|110329.4|27
1733411510000|2024-12-05 15:11:50|110364.9|110339.9|110367.6|110342.6|110369.6|110344.6|110364.9|110339.9|17
1733411520000|2024-12-05 15:12:00|110369.5|110344.5|110367.5|110342.5|110373.2|110348.2|110365.8|110340.8|34
1733411530000|2024-12-05 15:12:10|110367.4|110342.4|110364.7|110339.7|110369.4|110344.4|110359.7|110334.7|27
1733411540000|2024-12-05 15:12:20|110365.2|110340.2|110395.6|110370.6|110395.7|110370.7|110364.1|110339.1|50
1733411550000|2024-12-05 15:12:30|110394.1|110369.1|110397.8|110372.8|110399.1|110374.1|110390.3|110365.3|28
1733411560000|2024-12-05 15:12:40|110398|110373|110402.8|110377.8|110404.9|110379.9|110395.4|110370.4|55
1733411570000|2024-12-05 15:12:50|110403.2|110378.2|110398.2|110373.2|110404.7|110379.7|110396.5|110371.5|49
1733411580000|2024-12-05 15:13:00|110397.5|110372.5|110426.2|110401.2|110429.1|110404.1|110397.5|110372.5|44
1733411590000|2024-12-05 15:13:10|110423.7|110398.7|110421.2|110396.2|110427.6|110402.6|110419.1|110394.1|33
1733411600000|2024-12-05 15:13:20|110419|110394|110424.1|110399.1|110432.5|110407.5|110416.8|110391.8|52
1733411610000|2024-12-05 15:13:30|110423.8|110398.8|110422.6|110397.6|110427.3|110402.3|110420.2|110395.2|26
1733411620000|2024-12-05 15:13:40|110422|110397|110431.6|110406.6|110431.6|110406.6|110422|110397|33
1733411630000|2024-12-05 15:13:50|110431.5|110406.5|110423.2|110398.2|110434.4|110409.4|110423.2|110398.2|32
1733411640000|2024-12-05 15:14:00|110422.8|110397.8|110427.4|110402.4|110430.1|110405.1|110422.8|110397.8|37
1733411650000|2024-12-05 15:14:10|110427.6|110402.6|110430.1|110405.1|110432.6|110407.6|110427.6|110402.6|36
1733411660000|2024-12-05 15:14:20|110431.1|110406.1|110454|110429|110456.3|110431.3|110429.8|110404.8|40
1733411670000|2024-12-05 15:14:30|110456.6|110431.6|110458.4|110433.4|110461.8|110436.8|110451.7|110426.7|30
1733411680000|2024-12-05 15:14:40|110459.6|110434.6|110438.1|110413.1|110459.6|110434.6|110437.3|110412.3|36
1733411690000|2024-12-05 15:14:50|110438|110413|110436.8|110411.8|110440.3|110415.3|110431.5|110406.5|35
1733411700000|2024-12-05 15:15:00|110435.6|110410.6|110449|110424|110452|110427|110434.2|110409.2|32
1733411710000|2024-12-05 15:15:10|110449.8|110424.8|110432.4|110407.4|110458.1|110433.1|110430.5|110405.5|40
1733411720000|2024-12-05 15:15:20|110433.1|110408.1|110404.4|110379.4|110434.1|110409.1|110404.4|110379.4|38
1733411730000|2024-12-05 15:15:30|110405.7|110380.7|110425.9|110400.9|110437.6|110412.6|110405.6|110380.6|52
1733411740000|2024-12-05 15:15:40|110428.5|110403.5|110453.8|110428.8|110454.7|110429.7|110423|110398|48
1733411750000|2024-12-05 15:15:50|110452.7|110427.7|110445.5|110420.5|110452.7|110427.7|110443.4|110418.4|44
1733411760000|2024-12-05 15:16:00|110447.6|110422.6|110453.8|110428.8|110460.2|110435.2|110446.8|110421.8|33
1733411770000|2024-12-05 15:16:10|110452.6|110427.6|110450.8|110425.8|110453.8|110428.8|110448.2|110423.2|16
1733411780000|2024-12-05 15:16:20|110451.9|110426.9|110451.1|110426.1|110459.2|110434.2|110450.4|110425.4|22
1733411790000|2024-12-05 15:16:30|110448.7|110423.7|110454.7|110429.7|110458.2|110433.2|110446.8|110421.8|23
1733411800000|2024-12-05 15:16:40|110455.3|110430.3|110466|110441|110466.5|110441.5|110451.9|110426.9|27
1733411810000|2024-12-05 15:16:50|110467.3|110442.3|110476.1|110451.1|110476.1|110451.1|110465.6|110440.6|20
1733411820000|2024-12-05 15:17:00|110477.3|110452.3|110491.4|110466.4|110497|110472|110477.2|110452.2|33
1733411830000|2024-12-05 15:17:10|110492.1|110467.1|110485.4|110460.4|110493.1|110468.1|110478.7|110453.7|33
1733411840000|2024-12-05 15:17:20|110484.9|110459.9|110489.6|110464.6|110493|110468|110484.9|110459.9|36
1733411850000|2024-12-05 15:17:30|110489.9|110464.9|110476.5|110451.5|110491.9|110466.9|110471.5|110446.5|36
1733411860000|2024-12-05 15:17:40|110475.9|110450.9|110452|110427|110475.9|110450.9|110448.5|110416.2|39
1733411870000|2024-12-05 15:17:50|110453.6|110428.6|110452.1|110427.1|110459.7|110434.7|110446.3|110421.3|40
1733411880000|2024-12-05 15:18:00|110453.2|110428.2|110443|110418|110453.9|110428.9|110438.7|110413.7|37
1733411890000|2024-12-05 15:18:10|110442.3|110417.3|110457.8|110432.8|110460.6|110435.6|110436.3|110411.3|43
1733411900000|2024-12-05 15:18:20|110456.3|110431.3|110450.3|110425.3|110456.6|110431.6|110445.5|110420.5|26
1733411910000|2024-12-05 15:18:30|110449.3|110424.3|110456.6|110431.6|110459.1|110434.1|110449.3|110424.3|30
1733411920000|2024-12-05 15:18:40|110454.7|110429.7|110455.7|110430.7|110457|110432|110452.2|110427.2|21
1733411930000|2024-12-05 15:18:50|110456.9|110431.9|110455.2|110430.2|110458.2|110433.2|110448.3|110423.3|30
1733411940000|2024-12-05 15:19:00|110456.4|110431.4|110457.1|110432.1|110466|110441|110456.3|110431.3|36
1733411950000|2024-12-05 15:19:10|110457.6|110432.6|110459|110434|110459.7|110434.7|110452|110427|24
1733411960000|2024-12-05 15:19:20|110462.8|110437.8|110459.3|110434.3|110462.8|110437.8|110455|110430|24
1733411970000|2024-12-05 15:19:30|110459.6|110434.6|110462.3|110437.3|110475.7|110450.7|110458.3|110433.3|38
1733411980000|2024-12-05 15:19:40|110462.1|110437.1|110461.4|110436.4|110465.5|110440.5|110459|110434|19
1733411990000|2024-12-05 15:19:50|110461.2|110436.2|110469.5|110444.5|110472.1|110447.1|110454.4|110429.4|28
1733412000000|2024-12-05 15:20:00|110471.4|110446.4|110483.1|110458.1|110483.1|110458.1|110469.2|110444.2|22
1733412010000|2024-12-05 15:20:10|110483.4|110458.4|110478.7|110453.7|110483.4|110458.4|110476|110451|19
1733412020000|2024-12-05 15:20:20|110477.6|110452.6|110482.3|110457.3|110484.1|110459.1|110475.6|110450.6|19
1733412030000|2024-12-05 15:20:30|110483.3|110458.3|110484.1|110459.1|110487.8|110462.8|110481.5|110456.5|22
1733412040000|2024-12-05 15:20:40|110485.1|110460.1|110484.2|110459.2|110489.1|110464.1|110469.6|110444.6|30
1733412050000|2024-12-05 15:20:50|110482.9|110457.9|110482.3|110457.3|110482.9|110457.9|110481.3|110456.3|7
1733412060000|2024-12-05 15:21:00|110483.6|110458.6|110483.2|110458.2|110486.6|110461.6|110479.1|110454.1|32
1733412070000|2024-12-05 15:21:10|110484.6|110459.6|110484.8|110459.8|110485.8|110460.8|110478.6|110453.6|19
1733412080000|2024-12-05 15:21:20|110486|110461|110487|110462|110490|110465|110485.6|110460.6|15
1733412090000|2024-12-05 15:21:30|110485.9|110460.9|110488.6|110463.6|110491.4|110466.4|110479.3|110454.3|28
1733412100000|2024-12-05 15:21:40|110487.6|110462.6|110493.2|110468.2|110498.1|110473.1|110487.6|110462.6|21
1733412110000|2024-12-05 15:21:50|110493.8|110468.8|110507.7|110457.7|110510.4|110472.1|110482.2|110441.5|37
1733412120000|2024-12-05 15:22:00|110507.9|110457.9|110513|110463|110518.6|110468.6|110507.9|110457.9|37
1733412130000|2024-12-05 15:22:10|110503.6|110478.6|110515.2|110490.2|110515.2|110490.2|110501.3|110476.3|37
1733412140000|2024-12-05 15:22:20|110514.2|110489.2|110518.2|110493.2|110521.4|110496.4|110514.2|110489.2|31
1733412150000|2024-12-05 15:22:30|110518.5|110493.5|110530.7|110505.7|110536.1|110511.1|110511.8|110486.8|47
1733412160000|2024-12-05 15:22:40|110531.5|110506.5|110546.9|110521.9|110546.9|110521.9|110528|110503|33
1733412170000|2024-12-05 15:22:50|110548.3|110523.3|110542.9|110517.9|110553.1|110528.1|110542.2|110517.2|29
1733412180000|2024-12-05 15:23:00|110541.6|110516.6|110546.6|110521.6|110547.1|110522.1|110536.5|110511.5|35
1733412190000|2024-12-05 15:23:10|110545.7|110520.7|110556.3|110531.3|110557.6|110532.6|110543.7|110518.7|19
1733412200000|2024-12-05 15:23:20|110557|110532|110558.6|110533.6|110565|110540|110555.9|110530.9|26
1733412210000|2024-12-05 15:23:30|110560.4|110535.4|110566|110541|110567.2|110542.2|110557.6|110532.6|24
1733412220000|2024-12-05 15:23:40|110566.2|110541.2|110563.2|110538.2|110568.1|110543.1|110562.5|110537.5|14
1733412230000|2024-12-05 15:23:50|110563|110538|110578|110553|110578|110553|110562.9|110537.9|29
1733412240000|2024-12-05 15:24:00|110577.7|110552.7|110572.3|110547.3|110587.1|110562.1|110569.9|110544.9|30
1733412250000|2024-12-05 15:24:10|110575.6|110550.6|110583.8|110558.8|110583.8|110558.8|110573.3|110548.3|40
1733412260000|2024-12-05 15:24:20|110583.2|110558.2|110591.1|110566.1|110592.3|110567.3|110578.2|110553.2|40
1733412270000|2024-12-05 15:24:30|110592|110567|110585.9|110560.9|110594|110569|110579|110554|30
1733412280000|2024-12-05 15:24:40|110587|110562|110572.7|110547.7|110587|110562|110572.7|110547.7|18
1733412290000|2024-12-05 15:24:50|110572.8|110547.8|110591.4|110541.4|110591.4|110553.5|110567.8|110537.4|26
1733412300000|2024-12-05 15:25:00|110590.9|110540.9|110582.1|110532.1|110593.6|110543.6|110578.6|110528.6|25
1733412310000|2024-12-05 15:25:10|110582|110532|110581.4|110531.4|110585.4|110535.4|110581.4|110531.4|19
1733412320000|2024-12-05 15:25:20|110580.1|110530.1|110577|110527|110584.6|110534.6|110577|110527|23
1733412330000|2024-12-05 15:25:30|110577.8|110527.8|110576.6|110526.6|110581.9|110531.9|110573.2|110523.2|17
1733412340000|2024-12-05 15:25:40|110575.6|110525.6|110574.4|110524.4|110578.5|110528.5|110564.8|110514.8|20
1733412350000|2024-12-05 15:25:50|110574.8|110524.8|110568.1|110518.1|110580.1|110530.1|110567.1|110517.1|22
1733412360000|2024-12-05 15:26:00|110567.1|110517.1|110551.7|110501.7|110570.7|110520.7|110550.2|110500.2|32
1733412370000|2024-12-05 15:26:10|110552.1|110502.1|110555.9|110505.9|110558.2|110508.2|110551.1|110501.1|13
1733412380000|2024-12-05 15:26:20|110555.6|110505.6|110569.5|110519.5|110569.7|110519.7|110555.4|110505.4|15
1733412390000|2024-12-05 15:26:30|110570.1|110520.1|110565.9|110515.9|110580.1|110530.1|110559.9|110509.9|35
1733412400000|2024-12-05 15:26:40|110566.4|110516.4|110560.8|110510.8|110567.1|110517.1|110559.1|110509.1|21
1733412410000|2024-12-05 15:26:50|110562.1|110512.1|110556.5|110531.5|110563.9|110531.7|110552.7|110511.4|20
1733412420000|2024-12-05 15:27:00|110557.9|110532.9|110566.2|110541.2|110566.2|110541.2|110554.9|110529.9|27
1733412430000|2024-12-05 15:27:10|110565.9|110540.9|110567.6|110542.6|110570.6|110545.6|110564.9|110539.9|18
1733412440000|2024-12-05 15:27:20|110569.3|110544.3|110564.6|110539.6|110569.3|110544.3|110564.6|110539.6|13
1733412450000|2024-12-05 15:27:30|110564.5|110539.5|110571.4|110546.4|110571.4|110546.4|110564.3|110539.3|12
1733412460000|2024-12-05 15:27:40|110571.6|110546.6|110565.8|110540.8|110571.9|110546.9|110564.6|110539.6|16
1733412470000|2024-12-05 15:27:50|110566|110541|110573.2|110548.2|110573.6|110548.6|110566|110541|16
1733412480000|2024-12-05 15:28:00|110573.7|110548.7|110578.5|110553.5|110578.6|110553.6|110572.6|110547.6|19
1733412490000|2024-12-05 15:28:10|110578.4|110553.4|110574.4|110549.4|110591.2|110555.4|110564.7|110526.4|36
1733412500000|2024-12-05 15:28:20|110573|110548|110597.3|110572.3|110599.3|110574.3|110572.2|110547.2|39
1733412510000|2024-12-05 15:28:30|110599.5|110574.5|110589.4|110564.4|110607|110582|110587.7|110562.7|33
1733412520000|2024-12-05 15:28:40|110589.8|110564.8|110584.1|110559.1|110595|110570|110584.1|110559.1|30
1733412530000|2024-12-05 15:28:50|110586.4|110561.4|110585.9|110560.9|110588.9|110563.9|110579.9|110554.9|22
1733412540000|2024-12-05 15:29:00|110587.3|110562.3|110581|110556|110588.2|110563.2|110579.9|110554.9|24
1733412550000|2024-12-05 15:29:10|110584.4|110559.4|110590.7|110565.7|110601.6|110576.6|110584.4|110559.4|25
1733412560000|2024-12-05 15:29:20|110589.2|110564.2|110593.7|110568.7|110602.2|110577.2|110589.2|110564.2|31
1733412570000|2024-12-05 15:29:30|110594.7|110569.7|110598.3|110573.3|110606.7|110581.7|110594.7|110569.7|16
1733412580000|2024-12-05 15:29:40|110599|110574|110603.1|110578.1|110607.5|110582.5|110599|110574|33
1733412590000|2024-12-05 15:29:50|110602.2|110577.2|110607.6|110582.6|110607.9|110582.9|110599|110574|21
1733412600000|2024-12-05 15:30:00|110609.2|110584.2|110612.6|110587.6|110615.4|110590.4|110609.2|110584.2|29
1733412610000|2024-12-05 15:30:10|110613.1|110588.1|110612.3|110587.3|110617.5|110592.5|110608.7|110583.7|36
1733412620000|2024-12-05 15:30:20|110613.5|110588.5|110608.7|110583.7|110613.5|110588.5|110602.2|110577.2|22
1733412630000|2024-12-05 15:30:30|110608.6|110583.6|110610.6|110585.6|110615.9|110590.9|110608.5|110583.5|24
1733412640000|2024-12-05 15:30:40|110610|110585|110591.2|110566.2|110610|110585|110586.4|110561.4|44
1733412650000|2024-12-05 15:30:50|110592.4|110567.4|110596|110571|110599.1|110574.1|110590.5|110565.5|23
1733412660000|2024-12-05 15:31:00|110596.6|110571.6|110603.5|110578.5|110603.5|110578.5|110595.1|110570.1|19
1733412670000|2024-12-05 15:31:10|110603.8|110578.8|110604.7|110579.7|110605.8|110580.8|110599.9|110574.9|26
1733412680000|2024-12-05 15:31:20|110605.8|110580.8|110604.3|110579.3|110610.2|110585.2|110600.6|110575.6|27
1733412690000|2024-12-05 15:31:30|110603.7|110578.7|110600.4|110575.4|110608|110583|110597.5|110572.5|28
1733412700000|2024-12-05 15:31:40|110600.3|110575.3|110597.9|110572.9|110600.3|110575.3|110597|110572|14
1733412710000|2024-12-05 15:31:50|110598.1|110573.1|110602.2|110577.2|110602.2|110577.2|110595.7|110570.7|21
1733412720000|2024-12-05 15:32:00|110602.8|110577.8|110609|110584|110609.3|110584.3|110600.6|110575.6|24
1733412730000|2024-12-05 15:32:10|110607.5|110582.5|110604.1|110579.1|110609|110584|110604.1|110579.1|14
1733412740000|2024-12-05 15:32:20|110604.7|110579.7|110602.7|110577.7|110609.4|110584.4|110601.9|110576.9|18
1733412750000|2024-12-05 15:32:30|110599.7|110574.7|110605.9|110580.9|110606.5|110581.5|110599.7|110574.7|16
1733412760000|2024-12-05 15:32:40|110605.5|110580.5|110590.6|110565.6|110605.5|110580.5|110588.9|110563.9|19
1733412770000|2024-12-05 15:32:50|110590.8|110565.8|110593.2|110568.2|110593.2|110568.2|110587.2|110562.2|8
1733412780000|2024-12-05 15:33:00|110593.8|110568.8|110591.9|110566.9|110597.6|110572.6|110590.1|110565.1|23
1733412790000|2024-12-05 15:33:10|110592.4|110567.4|110600|110575|110600|110575|110592.4|110567.4|15
1733412800000|2024-12-05 15:33:20|110600.4|110575.4|110606.2|110581.2|110607.8|110582.8|110600.4|110575.4|19
1733412810000|2024-12-05 15:33:30|110607.3|110582.3|110607|110582|110610.1|110585.1|110603.4|110578.4|21
1733412820000|2024-12-05 15:33:40|110607.4|110582.4|110613.9|110588.9|110615.4|110590.4|110606.9|110581.9|18
1733412830000|2024-12-05 15:33:50|110614.7|110589.7|110606.9|110581.9|110614.8|110589.8|110603.4|110578.4|23
1733412840000|2024-12-05 15:34:00|110608|110583|110604.4|110579.4|110611.6|110586.6|110603.4|110578.4|16
1733412850000|2024-12-05 15:34:10|110603.2|110578.2|110594.1|110569.1|110603.2|110578.2|110593.7|110568.7|10
1733412860000|2024-12-05 15:34:20|110594.7|110569.7|110596.5|110571.5|110601.6|110576.6|110594.7|110569.7|16
1733412870000|2024-12-05 15:34:30|110596.8|110571.8|110612.7|110587.7|110612.7|110587.7|110596.4|110571.4|19
1733412880000|2024-12-05 15:34:40|110614.6|110589.6|110616.2|110591.2|110620.4|110595.4|110613.7|110588.7|19
1733412890000|2024-12-05 15:34:50|110616|110591|110611.3|110586.3|110617.6|110592.6|110608.8|110583.8|22
1733412900000|2024-12-05 15:35:00|110618.4|110593.4|110610.9|110585.9|110618.4|110593.4|110607.8|110582.8|19
1733412910000|2024-12-05 15:35:10|110610.8|110585.8|110618.6|110593.6|110621|110596|110610.8|110585.8|14
1733412920000|2024-12-05 15:35:20|110619.7|110594.7|110626.7|110601.7|110626.7|110601.7|110619.7|110594.7|23
1733412930000|2024-12-05 15:35:30|110626.8|110601.8|110626.3|110601.3|110632.7|110607.7|110622.6|110597.6|25
1733412940000|2024-12-05 15:35:40|110625.3|110600.3|110616.8|110591.8|110625.3|110600.3|110616.5|110591.5|19
1733412950000|2024-12-05 15:35:50|110616.4|110591.4|110614|110589|110617.1|110592.1|110612.4|110587.4|21
1733412960000|2024-12-05 15:36:00|110614.6|110589.6|110614.4|110589.4|110618.6|110593.6|110614|110589|18
1733412970000|2024-12-05 15:36:10|110613.5|110588.5|110610|110585|110613.5|110588.5|110607.5|110582.5|22
1733412980000|2024-12-05 15:36:20|110610.5|110585.5|110610.8|110585.8|110612|110587|110610|110585|14
1733412990000|2024-12-05 15:36:30|110610.7|110585.7|110604.1|110579.1|110611.9|110586.9|110604.1|110579.1|13
1733413000000|2024-12-05 15:36:40|110605|110580|110594.8|110569.8|110611.4|110586.4|110593|110568|25
1733413010000|2024-12-05 15:36:50|110594.2|110569.2|110598.8|110573.8|110599.1|110574.1|110592.5|110567.5|14
1733413020000|2024-12-05 15:37:00|110593.3|110568.3|110602.4|110577.4|110604.9|110579.9|110591.9|110566.9|35
1733413030000|2024-12-05 15:37:10|110602.2|110577.2|110589.3|110564.3|110602.2|110577.2|110583.9|110558.9|44
1733413040000|2024-12-05 15:37:20|110588.4|110563.4|110583.7|110558.7|110590.4|110565.4|110583.6|110558.6|17
1733413050000|2024-12-05 15:37:30|110583.9|110558.9|110589|110564|110589.4|110564.4|110582.8|110557.8|27
1733413060000|2024-12-05 15:37:40|110589.1|110564.1|110595.5|110570.5|110599.3|110574.3|110588.3|110563.3|27
1733413070000|2024-12-05 15:37:50|110599.3|110574.3|110593.5|110568.5|110599.3|110574.3|110586.3|110561.3|14
1733413080000|2024-12-05 15:38:00|110594.5|110569.5|110597.1|110572.1|110598.5|110573.5|110584.9|110559.9|32
1733413090000|2024-12-05 15:38:10|110596.3|110571.3|110611.5|110561.5|110615.7|110575.1|110595.6|110555.5|27
1733413100000|2024-12-05 15:38:20|110612.4|110562.4|110597.4|110572.4|110626.9|110593.4|110596.1|110562.4|28
1733413110000|2024-12-05 15:38:30|110597.8|110572.8|110604.1|110579.1|110604.1|110579.1|110596.5|110571.5|15
1733413120000|2024-12-05 15:38:40|110604.8|110579.8|110607.6|110582.6|110611.5|110586.5|110604.8|110579.8|15
1733413130000|2024-12-05 15:38:50|110608.4|110583.4|110607.7|110582.7|110609.1|110584.1|110607.4|110582.4|15
1733413140000|2024-12-05 15:39:00|110608.4|110583.4|110617.2|110592.2|110621.8|110596.8|110607.5|110582.5|22
1733413150000|2024-12-05 15:39:10|110617.1|110592.1|110611.4|110586.4|110617.7|110592.7|110608|110583|24
1733413160000|2024-12-05 15:39:20|110610.4|110585.4|110612.2|110587.2|110614.6|110589.6|110610|110585|16
1733413170000|2024-12-05 15:39:30|110611.7|110586.7|110615.7|110590.7|110616.6|110591.6|110611.7|110586.7|15
1733413180000|2024-12-05 15:39:40|110615.6|110590.6|110615.4|110590.4|110616.3|110591.3|110614.7|110589.7|9
1733413190000|2024-12-05 15:39:50|110615.8|110590.8|110617.6|110592.6|110619.4|110594.4|110614.5|110589.5|18
1733413200000|2024-12-05 15:40:00|110614.8|110589.8|110614.7|110589.7|110616.2|110591.2|110614.5|110589.5|8
1733413210000|2024-12-05 15:40:10|110614.6|110589.6|110614.4|110589.4|110615.9|110590.9|110614.2|110589.2|15
1733413220000|2024-12-05 15:40:20|110614.1|110589.1|110609|110584|110614.3|110589.3|110607.4|110582.4|13
1733413230000|2024-12-05 15:40:30|110608.7|110583.7|110603.9|110578.9|110608.7|110583.7|110602.1|110577.1|21
1733413240000|2024-12-05 15:40:40|110604|110579|110605.5|110580.5|110607.4|110582.4|110604|110579|9
1733413250000|2024-12-05 15:40:50|110606.4|110581.4|110610.6|110585.6|110614.6|110589.6|110606.4|110581.4|13
1733413260000|2024-12-05 15:41:00|110611.5|110586.5|110611|110586|110624|110599|110611|110586|23
1733413270000|2024-12-05 15:41:10|110611.1|110586.1|110638.2|110613.2|110638.7|110613.7|110611.1|110586.1|25
1733413280000|2024-12-05 15:41:20|110637.4|110612.4|110658|110633|110658.7|110633.7|110636.3|110611.3|26
1733413290000|2024-12-05 15:41:30|110658.4|110633.4|110659.4|110634.4|110659.4|110634.4|110649.6|110624.6|30
1733413300000|2024-12-05 15:41:40|110668.6|110643.6|110664|110639|110679.2|110654.2|110662.4|110637.4|34
1733413310000|2024-12-05 15:41:50|110663.5|110638.5|110661.4|110636.4|110667.9|110642.9|110659.8|110634.8|22
1733413320000|2024-12-05 15:42:00|110662.3|110637.3|110661.7|110636.7|110663.6|110638.6|110652.2|110627.2|22
1733413330000|2024-12-05 15:42:10|110661.1|110636.1|110661.5|110636.5|110663.2|110638.2|110661.1|110636.1|14
1733413340000|2024-12-05 15:42:20|110662.6|110637.6|110670.7|110645.7|110671.5|110646.5|110662.2|110637.2|30
1733413350000|2024-12-05 15:42:30|110670.3|110645.3|110669.5|110644.5|110674.6|110649.6|110669.5|110644.5|17
1733413360000|2024-12-05 15:42:40|110670.2|110645.2|110668.8|110643.8|110671.3|110646.3|110668.2|110643.2|21
1733413370000|2024-12-05 15:42:50|110669.2|110644.2|110676.3|110651.3|110676.9|110651.9|110669.2|110644.2|18
1733413380000|2024-12-05 15:43:00|110677.1|110652.1|110669.4|110644.4|110679.1|110654.1|110669.2|110644.2|19
1733413390000|2024-12-05 15:43:10|110669.6|110644.6|110671.2|110646.2|110672.7|110647.7|110668.3|110643.3|20
1733413400000|2024-12-05 15:43:20|110669.9|110644.9|110669.6|110644.6|110671.9|110646.9|110668.8|110643.8|19
1733413410000|2024-12-05 15:43:30|110669.2|110644.2|110670.8|110645.8|110671.3|110646.3|110666.1|110641.1|20
1733413420000|2024-12-05 15:43:40|110668.7|110643.7|110671.9|110646.9|110671.9|110646.9|110665.2|110640.2|22
1733413430000|2024-12-05 15:43:50|110671.1|110646.1|110675|110650|110675|110650|110671.1|110646.1|6
1733413440000|2024-12-05 15:44:00|110676.3|110651.3|110678|110653|110679.7|110654.7|110676.3|110651.3|12
1733413450000|2024-12-05 15:44:10|110677.1|110652.1|110680.8|110655.8|110680.9|110655.9|110677.1|110652.1|9
1733413460000|2024-12-05 15:44:20|110680.6|110655.6|110708.1|110683.1|110709.8|110684.8|110680|110655|41
1733413470000|2024-12-05 15:44:30|110706.4|110681.4|110701.8|110676.8|110717.2|110692.2|110698.5|110673.5|38
1733413480000|2024-12-05 15:44:40|110702.1|110677.1|110704.6|110679.6|110705.8|110680.8|110699.1|110674.1|25
1733413490000|2024-12-05 15:44:50|110705.9|110680.9|110706|110681|110709.6|110684.6|110700.5|110675.5|41
1733413500000|2024-12-05 15:45:00|110705.1|110680.1|110672.6|110647.6|110705.1|110680.1|110667.5|110642.5|41
1733413510000|2024-12-05 15:45:10|110673.4|110648.4|110672.6|110647.6|110674.7|110649.7|110668|110643|37
1733413520000|2024-12-05 15:45:20|110671.9|110646.9|110677.2|110652.2|110682.6|110657.6|110669.8|110644.8|26
1733413530000|2024-12-05 15:45:30|110677.7|110652.7|110679.8|110654.8|110683|110658|110677.6|110652.6|20
1733413540000|2024-12-05 15:45:40|110678.3|110653.3|110671|110646|110681.6|110656.6|110671|110646|25
1733413550000|2024-12-05 15:45:50|110671.4|110646.4|110671|110646|110672.5|110647.5|110668.8|110643.8|17
1733413560000|2024-12-05 15:46:00|110671.1|110646.1|110664.4|110639.4|110671.2|110646.2|110661.8|110636.8|31
1733413570000|2024-12-05 15:46:10|110664|110639|110667.7|110642.7|110669.6|110644.6|110661.5|110636.5|31
1733413580000|2024-12-05 15:46:20|110665.7|110640.7|110654.6|110629.6|110669.7|110644.7|110649.4|110624.4|35
1733413590000|2024-12-05 15:46:30|110655.7|110630.7|110646.9|110621.9|110656.8|110631.8|110645.5|110620.5|30
1733413600000|2024-12-05 15:46:40|110644.7|110619.7|110644|110619|110647.4|110622.4|110639.1|110614.1|29
1733413610000|2024-12-05 15:46:50|110642.9|110617.9|110638.2|110613.2|110644.8|110619.8|110634.6|110609.6|20
1733413620000|2024-12-05 15:47:00|110638.6|110613.6|110627.2|110602.2|110638.6|110613.6|110624.2|110599.2|25
1733413630000|2024-12-05 15:47:10|110627.7|110602.7|110627.5|110602.5|110629.8|110604.8|110625.9|110600.9|19
1733413640000|2024-12-05 15:47:20|110629.6|110604.6|110632.1|110607.1|110632.4|110607.4|110626.6|110601.6|23
1733413650000|2024-12-05 15:47:30|110632.5|110607.5|110628.2|110603.2|110634.4|110609.4|110624.4|110599.4|22
1733413660000|2024-12-05 15:47:40|110628.8|110603.8|110627.2|110602.2|110628.8|110603.8|110625.6|110600.6|9
1733413670000|2024-12-05 15:47:50|110625.7|110600.7|110621.1|110596.1|110627|110602|110620|110595|16
1733413680000|2024-12-05 15:48:00|110621.7|110596.7|110619.5|110594.5|110621.7|110596.7|110619.5|110594.5|8
1733413690000|2024-12-05 15:48:10|110618.4|110593.4|110619.5|110594.5|110619.5|110594.5|110618.4|110593.4|2
1733413700000|2024-12-05 15:48:20|110620.7|110595.7|110620.3|110595.3|110625.2|110600.2|110619.9|110594.9|21
1733413710000|2024-12-05 15:48:30|110620.1|110595.1|110600.6|110575.6|110620.1|110595.1|110600.5|110575.5|19
1733413720000|2024-12-05 15:48:40|110601.2|110576.2|110592.9|110567.9|110609.3|110584.3|110592.4|110567.4|30
1733413730000|2024-12-05 15:48:50|110593|110568|110594.9|110569.9|110595.6|110570.6|110580.5|110555.5|24
1733413740000|2024-12-05 15:49:00|110594.4|110569.4|110582.4|110557.4|110594.4|110569.4|110582.4|110557.4|26
1733413750000|2024-12-05 15:49:10|110582.5|110557.5|110587.3|110562.3|110588.4|110563.4|110578.3|110553.3|28
1733413760000|2024-12-05 15:49:20|110582.3|110557.3|110591|110566|110591|110566|110580.9|110555.9|21
1733413770000|2024-12-05 15:49:30|110590.6|110565.6|110582.4|110557.4|110590.6|110565.6|110582.4|110557.4|10
1733413780000|2024-12-05 15:49:40|110583.5|110558.5|110576|110551|110584.7|110559.7|110575.9|110550.9|29
1733413790000|2024-12-05 15:49:50|110577.5|110552.5|110584.1|110559.1|110584.7|110559.7|110570.3|110545.3|32
1733413800000|2024-12-05 15:50:00|110584.7|110559.7|110559.2|110534.2|110590.5|110565.5|110558.7|110533.7|48
1733413810000|2024-12-05 15:50:10|110560|110535|110557.3|110532.3|110563.6|110538.6|110557.3|110532.3|30
1733413820000|2024-12-05 15:50:20|110558.3|110533.3|110556.3|110531.3|110563|110538|110555.2|110530.2|32
1733413830000|2024-12-05 15:50:30|110554.9|110529.9|110551.7|110526.7|110558|110533|110551.7|110526.7|15
1733413840000|2024-12-05 15:50:40|110553|110528|110548.1|110523.1|110553|110528|110546.3|110521.3|45
1733413850000|2024-12-05 15:50:50|110548.7|110523.7|110558.4|110533.4|110558.4|110533.4|110548.7|110523.7|24
1733413860000|2024-12-05 15:51:00|110557.2|110532.2|110554.4|110529.4|110557.3|110532.3|110553.4|110528.4|22
1733413870000|2024-12-05 15:51:10|110553|110528|110549.4|110524.4|110555.3|110530.3|110546|110521|41
1733413880000|2024-12-05 15:51:20|110549.6|110524.6|110525.2|110500.2|110551.3|110526.3|110525.2|110500.2|35
1733413890000|2024-12-05 15:51:30|110524.9|110499.9|110500.6|110475.6|110524.9|110499.9|110500.1|110475.1|37
1733413900000|2024-12-05 15:51:40|110500.2|110475.2|110489.4|110464.4|110500.2|110475.2|110487.8|110462.8|33
1733413910000|2024-12-05 15:51:50|110489.3|110464.3|110487.5|110462.5|110491.5|110466.5|110481.1|110456.1|31
1733413920000|2024-12-05 15:52:00|110486.9|110461.9|110480.7|110455.7|110486.9|110461.9|110475.1|110450.1|29
1733413930000|2024-12-05 15:52:10|110480.8|110455.8|110506.7|110481.7|110507.5|110482.5|110480.8|110455.8|30
1733413940000|2024-12-05 15:52:20|110507.8|110482.8|110515.6|110490.6|110518.9|110493.9|110507.8|110482.8|24
1733413950000|2024-12-05 15:52:30|110515.7|110490.7|110514.1|110489.1|110524.5|110499.5|110514.1|110489.1|21
1733413960000|2024-12-05 15:52:40|110512.1|110487.1|110502.9|110477.9|110512.1|110487.1|110497.8|110472.8|19
1733413970000|2024-12-05 15:52:50|110503.8|110478.8|110506.1|110481.1|110508.1|110483.1|110499.5|110474.5|24
1733413980000|2024-12-05 15:53:00|110506.9|110481.9|110520.6|110495.6|110521.8|110496.8|110496.2|110471.2|39
1733413990000|2024-12-05 15:53:10|110521.6|110496.6|110539.1|110514.1|110541.2|110516.2|110521.6|110496.6|35
1733414000000|2024-12-05 15:53:20|110539.5|110514.5|110537.3|110512.3|110539.5|110514.5|110537.2|110512.2|12
1733414010000|2024-12-05 15:53:30|110538.4|110513.4|110517.7|110492.7|110538.4|110513.4|110516.7|110491.7|22
1733414020000|2024-12-05 15:53:40|110521.1|110496.1|110538.4|110513.4|110543.1|110518.1|110520.1|110495.1|36
1733414030000|2024-12-05 15:53:50|110536.6|110511.6|110527.7|110502.7|110537|110512|110525.3|110500.3|29
1733414040000|2024-12-05 15:54:00|110530|110505|110525.5|110500.5|110546.3|110521.3|110525.5|110500.5|30
1733414050000|2024-12-05 15:54:10|110523.2|110498.2|110531.1|110506.1|110535.7|110510.7|110523.2|110498.2|31
1733414060000|2024-12-05 15:54:20|110532|110507|110534.6|110509.6|110537.8|110512.8|110529|110504|34
1733414070000|2024-12-05 15:54:30|110535.4|110510.4|110536.6|110511.6|110537.4|110512.4|110533.5|110508.5|21
1733414080000|2024-12-05 15:54:40|110537.4|110512.4|110517.4|110492.4|110537.4|110512.4|110517.2|110492.2|26
1733414090000|2024-12-05 15:54:50|110517.6|110492.6|110507|110482|110522.3|110497.3|110507|110482|34
1733414100000|2024-12-05 15:55:00|110511.2|110486.2|110520.4|110495.4|110521.4|110496.4|110510.4|110485.4|30
1733414110000|2024-12-05 15:55:10|110519.3|110494.3|110514.1|110489.1|110519.3|110494.3|110507.9|110482.9|30
1733414120000|2024-12-05 15:55:20|110514.4|110489.4|110516.1|110491.1|110516.1|110491.1|110504.6|110479.6|35
1733414130000|2024-12-05 15:55:30|110515.9|110490.9|110485|110460|110515.9|110490.9|110485|110460|22
1733414140000|2024-12-05 15:55:40|110484.6|110459.6|110483.2|110458.2|110485.8|110460.8|110475.3|110450.3|26
1733414150000|2024-12-05 15:55:50|110483.1|110458.1|110485.1|110460.1|110486.1|110461.1|110479.9|110454.9|36
1733414160000|2024-12-05 15:56:00|110485.6|110460.6|110491.8|110466.8|110492|110467|110484.1|110459.1|24
1733414170000|2024-12-05 15:56:10|110490.7|110465.7|110488.2|110463.2|110490.9|110465.9|110484.3|110459.3|25
1733414180000|2024-12-05 15:56:20|110487.6|110462.6|110503.7|110478.7|110506|110481|110481.3|110456.3|30
1733414190000|2024-12-05 15:56:30|110503.8|110478.8|110504.7|110479.7|110508.8|110483.8|110496|110471|33
1733414200000|2024-12-05 15:56:40|110503.6|110478.6|110498.4|110473.4|110506.5|110481.5|110496.7|110471.7|36
1733414210000|2024-12-05 15:56:50|110497.9|110472.9|110493.9|110468.9|110497.9|110472.9|110486.4|110461.4|29
1733414220000|2024-12-05 15:57:00|110493.2|110468.2|110484|110459|110494.2|110469.2|110476.9|110451.9|27
1733414230000|2024-12-05 15:57:10|110486.6|110461.6|110479|110454|110489.6|110464.6|110479|110454|26
1733414240000|2024-12-05 15:57:20|110479.7|110454.7|110490.2|110465.2|110494.4|110469.4|110479.4|110454.4|36
1733414250000|2024-12-05 15:57:30|110493|110468|110476.1|110451.1|110507|110482|110474.6|110449.6|45
1733414260000|2024-12-05 15:57:40|110476.5|110451.5|110482.4|110457.4|110486.4|110461.4|110468.5|110443.5|53
1733414270000|2024-12-05 15:57:50|110481.3|110456.3|110487.1|110462.1|110488.6|110463.6|110480.4|110455.4|19
1733414280000|2024-12-05 15:58:00|110483.7|110458.7|110475.4|110450.4|110483.7|110458.7|110474.2|110449.2|38
1733414290000|2024-12-05 15:58:10|110474.9|110449.9|110476.8|110451.8|110479.4|110454.4|110474.7|110449.7|35
1733414300000|2024-12-05 15:58:20|110479.3|110454.3|110493.9|110468.9|110500.3|110475.3|110478.7|110453.7|34
1733414310000|2024-12-05 15:58:30|110494.2|110469.2|110506.5|110481.5|110507.3|110482.3|110491.4|110466.4|29
1733414320000|2024-12-05 15:58:40|110509.2|110484.2|110517.7|110492.7|110518|110493|110506.5|110481.5|34
1733414330000|2024-12-05 15:58:50|110518.1|110493.1|110501.7|110476.7|110520.5|110495.5|110500.7|110475.7|32
1733414340000|2024-12-05 15:59:00|110500.7|110475.7|110491.6|110466.6|110502.7|110477.7|110490|110465|32
1733414350000|2024-12-05 15:59:10|110492.1|110467.1|110504|110479|110504.7|110479.7|110491.7|110466.7|34
1733414360000|2024-12-05 15:59:20|110503.4|110478.4|110517.1|110492.1|110518.3|110493.3|110500.1|110475.1|46
1733414370000|2024-12-05 15:59:30|110517.3|110492.3|110517.6|110492.6|110519.5|110494.5|110516.8|110491.8|17
1733414380000|2024-12-05 15:59:40|110517.3|110492.3|110503.1|110478.1|110517.3|110492.3|110503.1|110478.1|20
1733414390000|2024-12-05 15:59:50|110504.2|110479.2|110510.6|110485.6|110512|110487|110504.2|110479.2|33
1733414400000|2024-12-05 16:00:00|110503.2|110478.2|110495.8|110470.8|110505.3|110480.3|110493.4|110468.4|32
1733414410000|2024-12-05 16:00:10|110496.7|110471.7|110496.8|110471.8|110501|110476|110494.9|110469.9|24
1733414420000|2024-12-05 16:00:20|110496|110471|110503.5|110478.5|110504.2|110479.2|110496|110471|19
1733414430000|2024-12-05 16:00:30|110503.6|110478.6|110494.9|110469.9|110504.7|110479.7|110494.9|110469.9|14
1733414440000|2024-12-05 16:00:40|110495.7|110470.7|110482.8|110457.8|110500.5|110475.5|110477.3|110452.3|39
1733414450000|2024-12-05 16:00:50|110483.6|110458.6|110493|110468|110496.6|110471.6|110483.6|110458.6|39
1733414460000|2024-12-05 16:01:00|110493.7|110468.7|110500.1|110475.1|110508.6|110483.6|110493|110468|32
1733414470000|2024-12-05 16:01:10|110500.4|110475.4|110489.4|110464.4|110506.1|110481.1|110488.1|110463.1|36
1733414480000|2024-12-05 16:01:20|110488.5|110463.5|110492.1|110467.1|110492.1|110467.1|110485.3|110460.3|37
1733414490000|2024-12-05 16:01:30|110492|110467|110500.2|110475.2|110500.2|110475.2|110484.8|110459.8|41
1733414500000|2024-12-05 16:01:40|110498.3|110473.3|110509.5|110484.5|110517.2|110492.2|110498.3|110473.3|34
1733414510000|2024-12-05 16:01:50|110511.4|110486.4|110488.7|110463.7|110513|110488|110487.8|110462.8|38
1733414520000|2024-12-05 16:02:00|110484.8|110459.8|110479.1|110454.1|110484.8|110459.8|110473.3|110448.3|39
1733414530000|2024-12-05 16:02:10|110478.4|110453.4|110480.3|110455.3|110482.1|110457.1|110473.7|110448.7|26
1733414540000|2024-12-05 16:02:20|110479.8|110454.8|110482.3|110457.3|110483|110458|110479.3|110454.3|11
1733414550000|2024-12-05 16:02:30|110481.6|110456.6|110479.2|110454.2|110481.6|110456.6|110476.9|110451.9|21
1733414560000|2024-12-05 16:02:40|110477.2|110452.2|110469|110444|110477.2|110452.2|110464.2|110439.2|12
1733414570000|2024-12-05 16:02:50|110470.4|110445.4|110473.7|110448.7|110482.3|110457.3|110469.8|110444.8|24
1733414580000|2024-12-05 16:03:00|110473|110448|110488.1|110463.1|110491.1|110466.1|110473|110448|23
1733414590000|2024-12-05 16:03:10|110488.6|110463.6|110472.8|110447.8|110489.5|110464.5|110470.6|110445.6|38
1733414600000|2024-12-05 16:03:20|110480.5|110455.5|110461.8|110436.8|110483.7|110458.7|110461.8|110436.8|41
1733414610000|2024-12-05 16:03:30|110461.3|110436.3|110461.7|110436.7|110469.4|110444.4|110460.9|110435.9|25
1733414620000|2024-12-05 16:03:40|110462.7|110437.7|110463.4|110438.4|110463.4|110438.4|110459.7|110434.7|27
1733414630000|2024-12-05 16:03:50|110463.8|110438.8|110470.6|110445.6|110475.7|110450.7|110463.1|110438.1|30
1733414640000|2024-12-05 16:04:00|110470.1|110445.1|110480.2|110455.2|110483|110458|110469.5|110444.5|30
1733414650000|2024-12-05 16:04:10|110476.4|110451.4|110474.3|110449.3|110478.7|110453.7|110473|110448|29
1733414660000|2024-12-05 16:04:20|110475.5|110450.5|110487.1|110462.1|110490.4|110465.4|110475.5|110450.5|29
1733414670000|2024-12-05 16:04:30|110487.4|110462.4|110475.2|110450.2|110489.6|110464.6|110475.2|110450.2|25
1733414680000|2024-12-05 16:04:40|110475.3|110450.3|110480.7|110455.7|110480.7|110455.7|110474.4|110449.4|22
1733414690000|2024-12-05 16:04:50|110480.9|110455.9|110477.9|110452.9|110484.8|110459.8|110466.6|110441.6|27
1733414700000|2024-12-05 16:05:00|110479.6|110454.6|110479.1|110454.1|110488.5|110463.5|110477.9|110452.9|26
1733414710000|2024-12-05 16:05:10|110479.4|110454.4|110470.4|110445.4|110479.4|110454.4|110470.3|110445.3|25
1733414720000|2024-12-05 16:05:20|110473.7|110448.7|110472.4|110447.4|110476.6|110451.6|110470.7|110445.7|23
1733414730000|2024-12-05 16:05:30|110472|110447|110475.6|110450.6|110478.7|110453.7|110469.2|110444.2|26
1733414740000|2024-12-05 16:05:40|110476.6|110451.6|110470.3|110445.3|110476.9|110451.9|110469|110444|16
1733414750000|2024-12-05 16:05:50|110467.3|110442.3|110469|110444|110469.2|110444.2|110463.4|110438.4|40
1733414760000|2024-12-05 16:06:00|110468.3|110443.3|110458.2|110433.2|110468.3|110443.3|110457|110432|41
1733414770000|2024-12-05 16:06:10|110457.4|110432.4|110461.5|110436.5|110463.8|110438.8|110457.4|110432.4|38
1733414780000|2024-12-05 16:06:20|110460.3|110435.3|110461.2|110436.2|110461.2|110436.2|110449|110424|43
1733414790000|2024-12-05 16:06:30|110460.6|110435.6|110458.9|110433.9|110461.4|110436.4|110454.3|110429.3|18
1733414800000|2024-12-05 16:06:40|110458.7|110433.7|110458.1|110433.1|110460.4|110435.4|110455.3|110430.3|32
1733414810000|2024-12-05 16:06:50|110457|110432|110455.4|110430.4|110459.7|110434.7|110452|110427|23
1733414820000|2024-12-05 16:07:00|110460.9|110435.9|110458.1|110433.1|110463.1|110438.1|110448.2|110423.2|33
1733414830000|2024-12-05 16:07:10|110458.6|110433.6|110465.3|110440.3|110466.6|110441.6|110455.1|110430.1|28
1733414840000|2024-12-05 16:07:20|110464.8|110439.8|110474.6|110449.6|110480.8|110455.8|110458.8|110433.8|32
1733414850000|2024-12-05 16:07:30|110474.8|110449.8|110474.8|110449.8|110483.2|110458.2|110473.3|110448.3|29
1733414860000|2024-12-05 16:07:40|110474.6|110449.6|110452.8|110427.8|110475.3|110450.3|110452.8|110427.8|40
1733414870000|2024-12-05 16:07:50|110452.7|110427.7|110457.1|110432.1|110458.9|110433.9|110452.4|110427.4|24
1733414880000|2024-12-05 16:08:00|110455.8|110430.8|110447.7|110422.7|110455.8|110430.8|110437.9|110412.9|36
1733414890000|2024-12-05 16:08:10|110445.7|110420.7|110441.9|110416.9|110446.7|110421.7|110441|110416|15
1733414900000|2024-12-05 16:08:20|110442.5|110417.5|110441.9|110416.9|110445.3|110420.3|110439.4|110414.4|18
1733414910000|2024-12-05 16:08:30|110443.1|110418.1|110450.5|110425.5|110450.5|110425.5|110443.1|110418.1|14
1733414920000|2024-12-05 16:08:40|110450.3|110425.3|110437.9|110412.9|110451.8|110426.8|110437.9|110412.9|16
1733414930000|2024-12-05 16:08:50|110437.6|110412.6|110429.7|110404.7|110440.8|110415.8|110424.4|110399.4|27
1733414940000|2024-12-05 16:09:00|110430.4|110405.4|110420.3|110395.3|110431.7|110406.7|110417.9|110392.9|27
1733414950000|2024-12-05 16:09:10|110419.8|110394.8|110419.7|110394.7|110423.4|110398.4|110417.8|110392.8|17
1733414960000|2024-12-05 16:09:20|110420.8|110395.8|110417|110392|110423|110398|110416.3|110391.3|20
1733414970000|2024-12-05 16:09:30|110416.8|110391.8|110409.5|110384.5|110424.2|110399.2|110408.6|110383.6|44
1733414980000|2024-12-05 16:09:40|110408.3|110383.3|110409.8|110384.8|110415.2|110390.2|110406.6|110381.6|25
1733414990000|2024-12-05 16:09:50|110409.9|110384.9|110410.4|110385.4|110410.7|110385.7|110408.7|110383.7|15
1733415000000|2024-12-05 16:10:00|110411.1|110386.1|110409.2|110384.2|110412.3|110387.3|110403.3|110378.3|35
1733415010000|2024-12-05 16:10:10|110409.7|110384.7|110410.1|110385.1|110416.2|110391.2|110407.5|110382.5|34
1733415020000|2024-12-05 16:10:20|110408.1|110383.1|110437|110412|110438.4|110413.4|110408.1|110383.1|38
1733415030000|2024-12-05 16:10:30|110437.1|110412.1|110424.8|110399.8|110439.7|110414.7|110422.7|110397.7|33
1733415040000|2024-12-05 16:10:40|110422.1|110397.1|110431.5|110406.5|110432.6|110407.6|110421.3|110396.3|24
1733415050000|2024-12-05 16:10:50|110431.1|110406.1|110432.1|110407.1|110434.4|110409.4|110431.1|110406.1|12
1733415060000|2024-12-05 16:11:00|110427.9|110402.9|110440.8|110415.8|110441.3|110416.3|110426.9|110401.9|15
1733415070000|2024-12-05 16:11:10|110441.3|110416.3|110442.8|110417.8|110446.2|110421.2|110439.1|110414.1|14
1733415080000|2024-12-05 16:11:20|110441.5|110416.5|110444.9|110419.9|110447.3|110422.3|110441.5|110416.5|16
1733415090000|2024-12-05 16:11:30|110446.8|110421.8|110466.3|110441.3|110467.3|110442.3|110446.8|110421.8|21
1733415100000|2024-12-05 16:11:40|110466.9|110441.9|110469.6|110444.6|110470.5|110445.5|110459.5|110434.5|21
1733415110000|2024-12-05 16:11:50|110469.4|110444.4|110499.5|110474.5|110503.2|110478.2|110469.4|110444.4|47
1733415120000|2024-12-05 16:12:00|110498.2|110473.2|110506.3|110481.3|110513.8|110488.8|110498.2|110473.2|45
1733415130000|2024-12-05 16:12:10|110505.8|110480.8|110509.9|110484.9|110512.4|110487.4|110502.6|110477.6|26
1733415140000|2024-12-05 16:12:20|110508.3|110483.3|110518.2|110493.2|110518.2|110493.2|110508.3|110483.3|24
1733415150000|2024-12-05 16:12:30|110517.7|110492.7|110517.9|110492.9|110520.4|110495.4|110517.1|110492.1|11
1733415160000|2024-12-05 16:12:40|110518.1|110493.1|110524.2|110499.2|110524.2|110499.2|110517.7|110492.7|14
1733415170000|2024-12-05 16:12:50|110524.7|110499.7|110525.2|110500.2|110535.2|110510.2|110523.6|110498.6|33
1733415180000|2024-12-05 16:13:00|110526.7|110501.7|110517.2|110492.2|110532.6|110507.6|110511.5|110486.5|29
1733415190000|2024-12-05 16:13:10|110518.3|110493.3|110516.6|110491.6|110522|110497|110514.8|110489.8|21
1733415200000|2024-12-05 16:13:20|110518.1|110493.1|110524.1|110499.1|110526.6|110501.6|110515.8|110490.8|22
1733415210000|2024-12-05 16:13:30|110523.8|110498.8|110536.3|110511.3|110537.4|110512.4|110520.9|110495.9|38
1733415220000|2024-12-05 16:13:40|110536.5|110511.5|110558.3|110533.3|110558.3|110533.3|110530.1|110505.1|47
1733415230000|2024-12-05 16:13:50|110562.4|110537.4|110581.3|110531.3|110583.8|110544|110561|110528.5|29
1733415240000|2024-12-05 16:14:00|110582.3|110532.3|110577.9|110552.9|110582.3|110554.2|110568.7|110525.9|37
1733415250000|2024-12-05 16:14:10|110577.6|110552.6|110574.7|110549.7|110580.6|110555.6|110570.2|110545.2|38
1733415260000|2024-12-05 16:14:20|110574.5|110549.5|110571.9|110546.9|110576.2|110551.2|110567.1|110542.1|28
1733415270000|2024-12-05 16:14:30|110571.6|110546.6|110573|110548|110579.2|110554.2|110571.6|110546.6|26
1733415280000|2024-12-05 16:14:40|110571.7|110546.7|110571.8|110546.8|110581.1|110556.1|110564.2|110539.2|31
1733415290000|2024-12-05 16:14:50|110570.6|110545.6|110563|110538|110576.3|110551.3|110561.5|110536.5|43
1733415300000|2024-12-05 16:15:00|110563.6|110538.6|110581.8|110556.8|110583.9|110558.9|110562.8|110537.8|46
1733415310000|2024-12-05 16:15:10|110580.8|110555.8|110561.6|110536.6|110580.8|110555.8|110559.5|110534.5|43
1733415320000|2024-12-05 16:15:20|110561.3|110536.3|110578.9|110553.9|110578.9|110553.9|110558.1|110533.1|37
1733415330000|2024-12-05 16:15:30|110576.1|110551.1|110557.1|110532.1|110579.7|110554.7|110554|110529|28
1733415340000|2024-12-05 16:15:40|110561|110536|110562.4|110537.4|110570.7|110545.7|110554.4|110529.4|37
1733415350000|2024-12-05 16:15:50|110562.8|110537.8|110558.8|110533.8|110566|110541|110556.9|110531.9|34
1733415360000|2024-12-05 16:16:00|110559.9|110534.9|110564|110539|110566.1|110541.1|110554.2|110529.2|34
1733415370000|2024-12-05 16:16:10|110563.9|110538.9|110547.2|110522.2|110568.5|110543.5|110547.2|110522.2|29
1733415380000|2024-12-05 16:16:20|110546.1|110521.1|110539.7|110514.7|110547.4|110522.4|110533.6|110508.6|32
1733415390000|2024-12-05 16:16:30|110540.5|110515.5|110539.4|110514.4|110543.7|110518.7|110539.4|110514.4|8
1733415400000|2024-12-05 16:16:40|110541.7|110516.7|110536.3|110511.3|110542|110517|110536.2|110511.2|12
1733415410000|2024-12-05 16:16:50|110537.7|110512.7|110545|110520|110553.4|110528.4|110537.7|110512.7|22
1733415420000|2024-12-05 16:17:00|110543|110518|110544.9|110519.9|110545.7|110520.7|110515.4|110490.4|31
1733415430000|2024-12-05 16:17:10|110545|110520|110530.1|110505.1|110546|110521|110525.2|110500.2|37
1733415440000|2024-12-05 16:17:20|110529.8|110504.8|110525|110500|110529.8|110504.8|110523.2|110498.2|17
1733415450000|2024-12-05 16:17:30|110525.5|110500.5|110535.7|110510.7|110535.7|110510.7|110523.5|110498.5|27
1733415460000|2024-12-05 16:17:40|110534.5|110509.5|110527.1|110502.1|110534.5|110509.5|110524.8|110499.8|20
1733415470000|2024-12-05 16:17:50|110525.8|110500.8|110506.9|110481.9|110528.9|110503.9|110505.8|110480.8|28
1733415480000|2024-12-05 16:18:00|110509.4|110484.4|110496.5|110471.5|110512.3|110487.3|110493.7|110468.7|33
1733415490000|2024-12-05 16:18:10|110496.4|110471.4|110510|110485|110511.3|110486.3|110495.3|110470.3|33
1733415500000|2024-12-05 16:18:20|110511.6|110486.6|110517.8|110492.8|110520.9|110495.9|110509|110484|27
1733415510000|2024-12-05 16:18:30|110519|110494|110515.2|110490.2|110522.8|110497.8|110512.6|110487.6|27
1733415520000|2024-12-05 16:18:40|110516.1|110491.1|110525.2|110500.2|110527.3|110502.3|110512.6|110487.6|32
1733415530000|2024-12-05 16:18:50|110524.8|110499.8|110535.2|110510.2|110541.7|110516.7|110524.2|110499.2|31
1733415540000|2024-12-05 16:19:00|110536.4|110511.4|110541|110516|110541.1|110516.1|110534.3|110509.3|20
1733415550000|2024-12-05 16:19:10|110538.8|110513.8|110541|110516|110544.9|110519.9|110537.8|110512.8|25
1733415560000|2024-12-05 16:19:20|110540.9|110515.9|110543.4|110518.4|110545|110520|110535.9|110510.9|16
1733415570000|2024-12-05 16:19:30|110543.6|110518.6|110538.1|110513.1|110548|110523|110538.1|110513.1|19
1733415580000|2024-12-05 16:19:40|110539.5|110514.5|110549.9|110524.9|110552.4|110527.4|110539.5|110514.5|27
1733415590000|2024-12-05 16:19:50|110550.5|110525.5|110542.1|110517.1|110551.9|110526.9|110540|110515|24
1733415600000|2024-12-05 16:20:00|110544.1|110519.1|110555.2|110530.2|110557|110532|110541.9|110516.9|27
1733415610000|2024-12-05 16:20:10|110550.1|110525.1|110565.3|110540.3|110565.3|110540.3|110545.9|110520.9|35
1733415620000|2024-12-05 16:20:20|110563.6|110538.6|110537|110512|110563.6|110538.6|110530.3|110505.3|31
1733415630000|2024-12-05 16:20:30|110535.9|110510.9|110535.6|110510.6|110538.1|110513.1|110528.3|110503.3|26
1733415640000|2024-12-05 16:20:40|110533.5|110508.5|110538.6|110513.6|110539.7|110514.7|110529.8|110504.8|18
1733415650000|2024-12-05 16:20:50|110539.1|110514.1|110543.9|110518.9|110547.6|110522.6|110537|110512|38
1733415660000|2024-12-05 16:21:00|110544.9|110519.9|110551.8|110526.8|110560.6|110535.6|110542.2|110517.2|21
1733415670000|2024-12-05 16:21:10|110551.9|110526.9|110554.1|110529.1|110560.4|110535.4|110550|110525|25
1733415680000|2024-12-05 16:21:20|110553.5|110528.5|110552.1|110527.1|110565.8|110540.8|110550.6|110525.6|25
1733415690000|2024-12-05 16:21:30|110552.2|110527.2|110565|110540|110565.5|110540.5|110552.2|110527.2|22
1733415700000|2024-12-05 16:21:40|110564.9|110539.9|110567.3|110542.3|110570.4|110545.4|110564.2|110539.2|21
1733415710000|2024-12-05 16:21:50|110568.5|110543.5|110565|110540|110575|110550|110565|110540|21
1733415720000|2024-12-05 16:22:00|110565.2|110540.2|110571.8|110546.8|110574.5|110549.5|110564.1|110539.1|29
1733415730000|2024-12-05 16:22:10|110571|110546|110565.7|110540.7|110571.9|110546.9|110565|110540|23
1733415740000|2024-12-05 16:22:20|110565.8|110540.8|110568.4|110543.4|110575.3|110550.3|110565.8|110540.8|24
1733415750000|2024-12-05 16:22:30|110568.5|110543.5|110546.3|110521.3|110568.5|110543.5|110544.6|110519.6|28
1733415760000|2024-12-05 16:22:40|110546.5|110521.5|110540.7|110515.7|110546.5|110521.5|110537.6|110512.6|17
1733415770000|2024-12-05 16:22:50|110540|110515|110532.8|110507.8|110542.8|110517.8|110532.2|110507.2|19
1733415780000|2024-12-05 16:23:00|110529.9|110504.9|110528.6|110503.6|110531|110506|110524.6|110499.6|24
1733415790000|2024-12-05 16:23:10|110530.2|110505.2|110535.6|110510.6|110537.3|110512.3|110530|110505|14
1733415800000|2024-12-05 16:23:20|110537|110512|110549.2|110524.2|110550.7|110525.7|110532.9|110507.9|29
1733415810000|2024-12-05 16:23:30|110550.7|110525.7|110556.6|110531.6|110560.7|110535.7|110550.7|110525.7|28
1733415820000|2024-12-05 16:23:40|110557.2|110532.2|110550.4|110525.4|110559.3|110534.3|110550.4|110525.4|17
1733415830000|2024-12-05 16:23:50|110551.5|110526.5|110562.5|110537.5|110564.1|110539.1|110551.5|110526.5|14
1733415840000|2024-12-05 16:24:00|110562.4|110537.4|110553.7|110528.7|110564.2|110539.2|110552.4|110527.4|26
1733415850000|2024-12-05 16:24:10|110552.5|110527.5|110553.2|110528.2|110557|110532|110542.9|110517.9|23
1733415860000|2024-12-05 16:24:20|110555.3|110530.3|110549.8|110524.8|110557.4|110532.4|110549.8|110524.8|11
1733415870000|2024-12-05 16:24:30|110550.1|110525.1|110554.9|110529.9|110563.4|110538.4|110550.1|110525.1|42
1733415880000|2024-12-05 16:24:40|110555.4|110530.4|110571.5|110546.5|110571.5|110546.5|110553.9|110528.9|31
1733415890000|2024-12-05 16:24:50|110569.7|110544.7|110562.5|110537.5|110572.7|110547.7|110558.6|110533.6|36
1733415900000|2024-12-05 16:25:00|110561.3|110536.3|110565.7|110540.7|110567.8|110542.8|110559.2|110534.2|25
1733415910000|2024-12-05 16:25:10|110565.8|110540.8|110544.5|110519.5|110567.3|110542.3|110541.6|110516.6|44
1733415920000|2024-12-05 16:25:20|110547.3|110522.3|110534.6|110509.6|110547.9|110522.9|110534.6|110509.6|34
1733415930000|2024-12-05 16:25:30|110534.5|110509.5|110539.8|110514.8|110539.8|110514.8|110528.6|110503.6|18
1733415940000|2024-12-05 16:25:40|110538.5|110513.5|110522.6|110497.6|110539.6|110514.6|110521.7|110496.7|12
1733415950000|2024-12-05 16:25:50|110525|110500|110530|110505|110531.7|110506.7|110524|110499|13
1733415960000|2024-12-05 16:26:00|110527.7|110502.7|110537.6|110512.6|110537.8|110512.8|110526.4|110501.4|28
1733415970000|2024-12-05 16:26:10|110536.3|110511.3|110519|110494|110537.6|110512.6|110517.5|110492.5|39
1733415980000|2024-12-05 16:26:20|110517.1|110492.1|110519.2|110494.2|110522.9|110497.9|110511.8|110486.8|31
1733415990000|2024-12-05 16:26:30|110519.6|110494.6|110527.9|110502.9|110534.2|110509.2|110518.2|110493.2|33
1733416000000|2024-12-05 16:26:40|110528|110503|110532.1|110507.1|110535.6|110510.6|110526.9|110501.9|21
1733416010000|2024-12-05 16:26:50|110531.9|110506.9|110526.4|110501.4|110531.9|110506.9|110526.4|110501.4|22
1733416020000|2024-12-05 16:27:00|110527|110502|110539.5|110514.5|110549.5|110524.5|110527|110502|39
1733416030000|2024-12-05 16:27:10|110538.2|110513.2|110529.8|110504.8|110540.4|110515.4|110526.1|110501.1|32
1733416040000|2024-12-05 16:27:20|110529.4|110504.4|110533.8|110508.8|110540.8|110515.8|110529.3|110504.3|45
1733416050000|2024-12-05 16:27:30|110533.7|110508.7|110538.9|110513.9|110539.9|110514.9|110532.7|110507.7|17
1733416060000|2024-12-05 16:27:40|110538.2|110513.2|110531.6|110506.6|110538.5|110513.5|110531.6|110506.6|25
1733416070000|2024-12-05 16:27:50|110531.9|110506.9|110528.9|110503.9|110537.1|110512.1|110528.8|110503.8|25
1733416080000|2024-12-05 16:28:00|110526.6|110501.6|110530.8|110505.8|110532.8|110507.8|110524.3|110499.3|30
1733416090000|2024-12-05 16:28:10|110528.1|110503.1|110521.4|110496.4|110530.8|110505.8|110521.4|110496.4|25
1733416100000|2024-12-05 16:28:20|110522.9|110497.9|110525.6|110500.6|110529.8|110504.8|110519.8|110494.8|35
1733416110000|2024-12-05 16:28:30|110527.1|110502.1|110514.9|110489.9|110527.1|110502.1|110512.2|110487.2|29
1733416120000|2024-12-05 16:28:40|110513.2|110488.2|110521.1|110496.1|110524.6|110499.6|110512.8|110487.8|48
1733416130000|2024-12-05 16:28:50|110521.3|110496.3|110521.8|110496.8|110524.6|110499.6|110514.2|110489.2|45
1733416140000|2024-12-05 16:29:00|110520.6|110495.6|110521.6|110496.6|110523.3|110498.3|110518.6|110493.6|23
1733416150000|2024-12-05 16:29:10|110522.1|110497.1|110522.3|110497.3|110524.7|110499.7|110515.3|110490.3|34
1733416160000|2024-12-05 16:29:20|110523.2|110498.2|110532|110507|110536.2|110511.2|110522.3|110497.3|23
1733416170000|2024-12-05 16:29:30|110531.8|110506.8|110533.1|110508.1|110534.4|110509.4|110527.2|110502.2|20
1733416180000|2024-12-05 16:29:40|110532.9|110507.9|110532.7|110507.7|110540.1|110515.1|110528.2|110503.2|20
1733416190000|2024-12-05 16:29:50|110534.3|110509.3|110536.9|110511.9|110541.1|110516.1|110532.7|110507.7|18
1733416200000|2024-12-05 16:30:00|110538.2|110513.2|110548.9|110523.9|110552.5|110527.5|110534.2|110509.2|30
1733416210000|2024-12-05 16:30:10|110549.6|110524.6|110549.2|110524.2|110559.9|110534.9|110545|110520|19
1733416220000|2024-12-05 16:30:20|110550.3|110525.3|110551.5|110501.5|110551.5|110525.3|110531.8|110501.1|47
1733416230000|2024-12-05 16:30:30|110554.3|110504.3|110533.4|110508.4|110557.2|110508.4|110522.3|110494.8|36
1733416240000|2024-12-05 16:30:40|110535.6|110510.6|110547|110522|110551.1|110526.1|110532.9|110507.9|38
1733416250000|2024-12-05 16:30:50|110547.3|110522.3|110538.3|110513.3|110549.9|110524.9|110537.8|110512.8|32
1733416260000|2024-12-05 16:31:00|110539.4|110514.4|110542.8|110517.8|110544.5|110519.5|110538.5|110513.5|18
1733416270000|2024-12-05 16:31:10|110542.6|110517.6|110528.7|110503.7|110543.8|110518.8|110526.4|110501.4|19
1733416280000|2024-12-05 16:31:20|110529.8|110504.8|110542.2|110517.2|110543.9|110518.9|110529.8|110504.8|25
1733416290000|2024-12-05 16:31:30|110542.1|110517.1|110543|110518|110544.2|110519.2|110540.7|110515.7|17
1733416300000|2024-12-05 16:31:40|110543.2|110518.2|110542.6|110517.6|110543.5|110518.5|110538.8|110513.8|12
1733416310000|2024-12-05 16:31:50|110543.5|110518.5|110539.5|110514.5|110544.5|110519.5|110538.5|110513.5|18
1733416320000|2024-12-05 16:32:00|110538.8|110513.8|110543|110518|110544.2|110519.2|110537.6|110512.6|19
1733416330000|2024-12-05 16:32:10|110542.4|110517.4|110551.9|110526.9|110555.1|110530.1|110542.4|110517.4|20
1733416340000|2024-12-05 16:32:20|110550.1|110525.1|110541.3|110516.3|110550.1|110525.1|110537.5|110512.5|17
1733416350000|2024-12-05 16:32:30|110541.2|110516.2|110562.1|110537.1|110562.1|110537.1|110541.1|110516.1|24
1733416360000|2024-12-05 16:32:40|110563.4|110538.4|110559.8|110534.8|110568.9|110543.9|110559.8|110534.8|26
1733416370000|2024-12-05 16:32:50|110559.3|110534.3|110548.3|110523.3|110559.3|110534.3|110548.3|110523.3|15
1733416380000|2024-12-05 16:33:00|110548.2|110523.2|110553.7|110528.7|110559.5|110534.5|110548.2|110523.2|24
1733416390000|2024-12-05 16:33:10|110553.8|110528.8|110552.1|110527.1|110558.6|110533.6|110543.1|110518.1|38
1733416400000|2024-12-05 16:33:20|110553.3|110528.3|110565.4|110540.4|110565.4|110540.4|110553|110528|20
1733416410000|2024-12-05 16:33:30|110566|110541|110565.9|110540.9|110566|110541|110565.8|110540.8|3
1733416420000|2024-12-05 16:33:40|110567|110542|110558|110533|110567.4|110542.4|110556.6|110531.6|10
1733416430000|2024-12-05 16:33:50|110558.1|110533.1|110566.8|110541.8|110568.3|110543.3|110551.9|110526.9|33
1733416440000|2024-12-05 16:34:00|110564.3|110539.3|110563.9|110538.9|110565.9|110540.9|110556.1|110531.1|28
1733416450000|2024-12-05 16:34:10|110563.7|110538.7|110557.1|110532.1|110567.6|110542.6|110556.5|110531.5|13
1733416460000|2024-12-05 16:34:20|110559.3|110534.3|110548.4|110523.4|110559.3|110534.3|110547.4|110522.4|16
1733416470000|2024-12-05 16:34:30|110548.6|110523.6|110551.7|110526.7|110555.2|110530.2|110548.3|110523.3|24
1733416480000|2024-12-05 16:34:40|110553|110528|110546.1|110521.1|110553.3|110528.3|110545.2|110520.2|20
1733416490000|2024-12-05 16:34:50|110547.3|110522.3|110574.8|110549.8|110576|110551|110547.3|110522.3|30
1733416500000|2024-12-05 16:35:00|110575.9|110550.9|110576.9|110551.9|110582.2|110557.2|110575.8|110550.8|22
1733416510000|2024-12-05 16:35:10|110576.8|110551.8|110576.7|110551.7|110580.2|110555.2|110575.1|110550.1|17
1733416520000|2024-12-05 16:35:20|110576.9|110551.9|110576.7|110551.7|110577.8|110552.8|110576.6|110551.6|7
1733416530000|2024-12-05 16:35:30|110576.6|110551.6|110591.4|110566.4|110593.7|110568.7|110576.1|110551.1|21
1733416540000|2024-12-05 16:35:40|110592|110567|110592.5|110567.5|110601.4|110576.4|110591.8|110566.8|31
1733416550000|2024-12-05 16:35:50|110592.4|110567.4|110590.6|110565.6|110592.4|110567.4|110589.7|110564.7|8
1733416560000|2024-12-05 16:36:00|110590.7|110565.7|110585.2|110560.2|110595.7|110570.7|110582.4|110557.4|30
1733416570000|2024-12-05 16:36:10|110585.4|110560.4|110575.2|110550.2|110585.4|110560.4|110573.7|110548.7|30
1733416580000|2024-12-05 16:36:20|110573.7|110548.7|110571.2|110546.2|110573.7|110548.7|110567.8|110542.8|34
1733416590000|2024-12-05 16:36:30|110571.5|110546.5|110575|110550|110576.5|110551.5|110569|110544|30
1733416600000|2024-12-05 16:36:40|110573.9|110548.9|110583.8|110558.8|110583.8|110558.8|110573.9|110548.9|23
1733416610000|2024-12-05 16:36:50|110582|110557|110580.3|110555.3|110583|110558|110577.1|110552.1|24
1733416620000|2024-12-05 16:37:00|110581.3|110556.3|110583.8|110558.8|110583.8|110558.8|110579.6|110554.6|21
1733416630000|2024-12-05 16:37:10|110584.2|110559.2|110584.4|110559.4|110584.4|110559.4|110582.4|110557.4|9
1733416640000|2024-12-05 16:37:20|110583.1|110558.1|110592.3|110567.3|110594.3|110569.3|110582.7|110557.7|30
1733416650000|2024-12-05 16:37:30|110592.2|110567.2|110584.3|110559.3|110596.4|110571.4|110583.4|110558.4|14
1733416660000|2024-12-05 16:37:40|110584.1|110559.1|110588.5|110563.5|110588.5|110563.5|110583.2|110558.2|17
1733416670000|2024-12-05 16:37:50|110588.4|110563.4|110589.2|110564.2|110593.9|110568.9|110584|110559|14
1733416680000|2024-12-05 16:38:00|110591.9|110566.9|110580.8|110555.8|110592.9|110567.9|110577.6|110552.6|28
1733416690000|2024-12-05 16:38:10|110581.1|110556.1|110580.3|110555.3|110582.1|110557.1|110579.8|110554.8|16
1733416700000|2024-12-05 16:38:20|110579.9|110554.9|110582.4|110557.4|110582.4|110557.4|110577.6|110552.6|20
1733416710000|2024-12-05 16:38:30|110581.1|110556.1|110582.7|110557.7|110584.5|110559.5|110580.8|110555.8|17
1733416720000|2024-12-05 16:38:40|110581.1|110556.1|110582.8|110557.8|110584.8|110559.8|110581.1|110556.1|21
1733416730000|2024-12-05 16:38:50|110581.7|110556.7|110581.4|110556.4|110582.8|110557.8|110581.1|110556.1|11
1733416740000|2024-12-05 16:39:00|110581.3|110556.3|110582.6|110557.6|110582.6|110557.6|110580.1|110555.1|11
1733416750000|2024-12-05 16:39:10|110583|110558|110590|110565|110593.8|110568.8|110582.8|110557.8|21
1733416760000|2024-12-05 16:39:20|110592.1|110567.1|110592.8|110567.8|110597|110572|110585.6|110560.6|23
1733416770000|2024-12-05 16:39:30|110594.2|110569.2|110589.6|110564.6|110597.4|110572.4|110589.6|110564.6|16
1733416780000|2024-12-05 16:39:40|110591.7|110566.7|110591.6|110566.6|110592.5|110567.5|110587.9|110562.9|14
1733416790000|2024-12-05 16:39:50|110590.5|110565.5|110594.3|110569.3|110598.4|110573.4|110590.5|110565.5|17
1733416800000|2024-12-05 16:40:00|110592.7|110567.7|110581.5|110556.5|110598.3|110573.3|110570.9|110545.9|49
1733416810000|2024-12-05 16:40:10|110580.1|110555.1|110583.7|110558.7|110595.2|110570.2|110577.1|110552.1|39
1733416820000|2024-12-05 16:40:20|110585.1|110560.1|110572.4|110547.4|110585.1|110560.1|110571.7|110546.7|51
1733416830000|2024-12-05 16:40:30|110575.3|110550.3|110568.9|110543.9|110583|110558|110568.6|110543.6|48
1733416840000|2024-12-05 16:40:40|110567.6|110542.6|110565.4|110540.4|110568.4|110543.4|110564.5|110539.5|17
1733416850000|2024-12-05 16:40:50|110565.5|110540.5|110562.7|110537.7|110565.5|110540.5|110556.5|110531.5|35
1733416860000|2024-12-05 16:41:00|110562.4|110537.4|110581.2|110556.2|110581.2|110556.2|110562.4|110537.4|30
1733416870000|2024-12-05 16:41:10|110583.3|110558.3|110592.5|110567.5|110594.1|110569.1|110581.9|110556.9|19
1733416880000|2024-12-05 16:41:20|110594.3|110569.3|110599.5|110574.5|110599.5|110574.5|110593|110568|12
1733416890000|2024-12-05 16:41:30|110600.7|110575.7|110608.2|110583.2|110613.4|110588.4|110600.7|110575.7|27
1733416900000|2024-12-05 16:41:40|110608.3|110583.3|110612.6|110587.6|110615.5|110590.5|110606.6|110581.6|16
1733416910000|2024-12-05 16:41:50|110612.7|110587.7|110616.2|110591.2|110619|110594|110611.4|110586.4|24
1733416920000|2024-12-05 16:42:00|110614.8|110589.8|110609.9|110584.9|110619.3|110594.3|110608.7|110583.7|18
1733416930000|2024-12-05 16:42:10|110610.1|110585.1|110603.5|110578.5|110610.4|110585.4|110603.5|110578.5|13
1733416940000|2024-12-05 16:42:20|110603.2|110578.2|110603.4|110578.4|110605.5|110580.5|110602.4|110577.4|20
1733416950000|2024-12-05 16:42:30|110604.8|110579.8|110605.1|110580.1|110611|110586|110601.5|110576.5|23
1733416960000|2024-12-05 16:42:40|110605.2|110580.2|110601.8|110576.8|110605.8|110580.8|110600.7|110575.7|19
1733416970000|2024-12-05 16:42:50|110601.7|110576.7|110610.4|110585.4|110610.7|110585.7|110601.7|110576.7|26
1733416980000|2024-12-05 16:43:00|110609.2|110584.2|110614.2|110589.2|110614.7|110589.7|110607.9|110582.9|24
1733416990000|2024-12-05 16:43:10|110614.5|110589.5|110614.2|110589.2|110615.9|110590.9|110612.9|110587.9|12
1733417000000|2024-12-05 16:43:20|110615.7|110590.7|110618.2|110593.2|110618.3|110593.3|110615.6|110590.6|12
1733417010000|2024-12-05 16:43:30|110618|110593|110618.5|110593.5|110621.8|110596.8|110616|110591|24
1733417020000|2024-12-05 16:43:40|110618.3|110593.3|110623|110598|110623|110598|110616.1|110591.1|13
1733417030000|2024-12-05 16:43:50|110623.2|110598.2|110622.9|110597.9|110626.4|110601.4|110621.5|110596.5|22
1733417040000|2024-12-05 16:44:00|110623|110598|110626.1|110601.1|110626.1|110601.1|110622.9|110597.9|15
1733417050000|2024-12-05 16:44:10|110626.3|110601.3|110625.2|110600.2|110626.7|110601.7|110624.4|110599.4|13
1733417060000|2024-12-05 16:44:20|110624.9|110599.9|110620.3|110595.3|110625.6|110600.6|110619.3|110594.3|29
1733417070000|2024-12-05 16:44:30|110621.9|110596.9|110621.7|110596.7|110623.8|110598.8|110619.8|110594.8|13
1733417080000|2024-12-05 16:44:40|110624|110599|110626.9|110601.9|110626.9|110601.9|110619|110594|27
1733417090000|2024-12-05 16:44:50|110627.2|110602.2|110613.1|110588.1|110630.1|110605.1|110611.8|110586.8|20
1733417100000|2024-12-05 16:45:00|110611.7|110586.7|110608.9|110583.9|110617.2|110592.2|110608.9|110583.9|23
1733417110000|2024-12-05 16:45:10|110610.8|110585.8|110613.5|110588.5|110615.5|110590.5|110609.1|110584.1|17
1733417120000|2024-12-05 16:45:20|110615|110590|110615.8|110590.8|110618.8|110593.8|110613.5|110588.5|14
1733417130000|2024-12-05 16:45:30|110614|110589|110614.8|110589.8|110619|110594|110613.2|110588.2|20
1733417140000|2024-12-05 16:45:40|110614.9|110589.9|110613.4|110588.4|110616.8|110591.8|110613.4|110588.4|18
1733417150000|2024-12-05 16:45:50|110611.7|110586.7|110615.3|110590.3|110616.5|110591.5|110611.7|110586.7|15
1733417160000|2024-12-05 16:46:00|110615.6|110590.6|110610.6|110585.6|110615.6|110590.6|110610.4|110585.4|23
1733417170000|2024-12-05 16:46:10|110614.3|110589.3|110606.8|110581.8|110615.5|110590.5|110605.1|110580.1|29
1733417180000|2024-12-05 16:46:20|110608.8|110583.8|110602.8|110577.8|110610.7|110585.7|110600.2|110575.2|25
1733417190000|2024-12-05 16:46:30|110604.3|110579.3|110601|110576|110604.3|110579.3|110600.7|110575.7|20
1733417200000|2024-12-05 16:46:40|110601.3|110576.3|110603.6|110578.6|110605|110580|110601.3|110576.3|17
1733417210000|2024-12-05 16:46:50|110602.4|110577.4|110606.6|110581.6|110608.7|110583.7|110602.4|110577.4|16
1733417220000|2024-12-05 16:47:00|110607.8|110582.8|110593.9|110568.9|110608.4|110583.4|110592.7|110567.7|32
1733417230000|2024-12-05 16:47:10|110592.6|110567.6|110593.7|110568.7|110595.4|110570.4|110589.8|110564.8|21
1733417240000|2024-12-05 16:47:20|110593.1|110568.1|110584.8|110559.8|110593.6|110568.6|110582.4|110557.4|18
1733417250000|2024-12-05 16:47:30|110584.3|110559.3|110583.4|110558.4|110587|110562|110580.3|110555.3|29
1733417260000|2024-12-05 16:47:40|110581.3|110556.3|110595.9|110570.9|110595.9|110570.9|110580.9|110555.9|23
1733417270000|2024-12-05 16:47:50|110594.3|110569.3|110595|110570|110600.1|110575.1|110592.1|110567.1|30
1733417280000|2024-12-05 16:48:00|110593.9|110568.9|110596.9|110571.9|110597.5|110572.5|110591.8|110566.8|30
1733417290000|2024-12-05 16:48:10|110595.6|110570.6|110599|110574|110601.7|110576.7|110593.6|110568.6|18
1733417300000|2024-12-05 16:48:20|110597.9|110572.9|110600.8|110575.8|110600.8|110575.8|110594.7|110569.7|19
1733417310000|2024-12-05 16:48:30|110600.4|110575.4|110596.6|110571.6|110600.6|110575.6|110594.3|110569.3|28
1733417320000|2024-12-05 16:48:40|110596.4|110571.4|110594.7|110569.7|110596.7|110571.7|110594.3|110569.3|14
1733417330000|2024-12-05 16:48:50|110595.1|110570.1|110596.7|110571.7|110597.4|110572.4|110594.4|110569.4|14
1733417340000|2024-12-05 16:49:00|110596.8|110571.8|110596.3|110571.3|110599.2|110574.2|110595.3|110570.3|26
1733417350000|2024-12-05 16:49:10|110598|110573|110594.5|110569.5|110598|110573|110593.4|110568.4|21
1733417360000|2024-12-05 16:49:20|110593.3|110568.3|110594.6|110569.6|110604.7|110579.7|110591.4|110566.4|27
1733417370000|2024-12-05 16:49:30|110596.3|110571.3|110589.8|110539.8|110597.6|110571.3|110584.3|110539.5|40
1733417380000|2024-12-05 16:49:40|110590|110540|110583.4|110558.4|110596.1|110560.6|110581.3|110540|36
1733417390000|2024-12-05 16:49:50|110582|110557|110585.8|110560.8|110587|110562|110582|110557|26
1733417400000|2024-12-05 16:50:00|110583.9|110558.9|110597.6|110572.6|110599.2|110574.2|110583.9|110558.9|27
1733417410000|2024-12-05 16:50:10|110600.6|110575.6|110611.2|110586.2|110611.5|110586.5|110600.5|110575.5|35
1733417420000|2024-12-05 16:50:20|110611|110586|110608.7|110583.7|110616.3|110591.3|110608.7|110583.7|25
1733417430000|2024-12-05 16:50:30|110608.4|110583.4|110605.8|110580.8|110608.4|110583.4|110604.9|110579.9|13
1733417440000|2024-12-05 16:50:40|110605.6|110580.6|110615.9|110590.9|110620.7|110595.7|110605.6|110580.6|21
1733417450000|2024-12-05 16:50:50|110615.6|110590.6|110599.1|110574.1|110615.6|110590.6|110597|110572|21
1733417460000|2024-12-05 16:51:00|110601.5|110576.5|110602.9|110577.9|110603|110578|110601|110576|10
1733417470000|2024-12-05 16:51:10|110603|110578|110601.2|110576.2|110603.8|110578.8|110600|110575|17
1733417480000|2024-12-05 16:51:20|110603.2|110578.2|110607.4|110582.4|110610.5|110585.5|110600|110575|18
1733417490000|2024-12-05 16:51:30|110607.7|110582.7|110608.6|110583.6|110613|110588|110605.9|110580.9|16
1733417500000|2024-12-05 16:51:40|110608.9|110583.9|110618|110593|110618|110593|110607.2|110582.2|15
1733417510000|2024-12-05 16:51:50|110621.1|110596.1|110616.6|110591.6|110621.1|110596.1|110615|110590|15
1733417520000|2024-12-05 16:52:00|110617.3|110592.3|110612.2|110587.2|110617.3|110592.3|110608.5|110583.5|14
1733417530000|2024-12-05 16:52:10|110612.4|110587.4|110607.6|110582.6|110613.4|110588.4|110605|110580|20
1733417540000|2024-12-05 16:52:20|110607.3|110582.3|110607.9|110582.9|110608.2|110583.2|110600.9|110575.9|14
1733417550000|2024-12-05 16:52:30|110607.8|110582.8|110607.9|110582.9|110607.9|110582.9|110605.5|110580.5|4
1733417560000|2024-12-05 16:52:40|110605.6|110580.6|110608.4|110583.4|110612.6|110587.6|110592.5|110567.5|19
1733417570000|2024-12-05 16:52:50|110610.5|110585.5|110597.6|110572.6|110615.8|110590.8|110595.7|110570.7|23
1733417580000|2024-12-05 16:53:00|110598.1|110573.1|110593.7|110568.7|110599.8|110574.8|110592.2|110567.2|22
1733417590000|2024-12-05 16:53:10|110593.5|110568.5|110605.4|110580.4|110607.1|110582.1|110593.5|110568.5|27
1733417600000|2024-12-05 16:53:20|110605.8|110580.8|110611.7|110586.7|110614.6|110589.6|110602.9|110577.9|21
1733417610000|2024-12-05 16:53:30|110608.5|110583.5|110606.2|110581.2|110615.5|110590.5|110604|110579|27
1733417620000|2024-12-05 16:53:40|110609.5|110584.5|110606.5|110581.5|110609.5|110584.5|110605.8|110580.8|16
1733417630000|2024-12-05 16:53:50|110606.3|110581.3|110605.6|110580.6|110609.7|110584.7|110600.3|110575.3|24
1733417640000|2024-12-05 16:54:00|110599.9|110574.9|110602.1|110577.1|110604.2|110579.2|110599.1|110574.1|10
1733417650000|2024-12-05 16:54:10|110602.5|110577.5|110601.7|110576.7|110609.1|110584.1|110599.2|110574.2|26
1733417660000|2024-12-05 16:54:20|110604.9|110579.9|110603.1|110578.1|110606.7|110581.7|110595.9|110570.9|31
1733417670000|2024-12-05 16:54:30|110603.9|110578.9|110613.8|110588.8|110618.1|110593.1|110603.9|110578.9|26
1733417680000|2024-12-05 16:54:40|110613.7|110588.7|110609.9|110584.9|110613.7|110588.7|110604.9|110579.9|26
1733417690000|2024-12-05 16:54:50|110610|110585|110608.2|110583.2|110611.6|110586.6|110605.3|110580.3|25
1733417700000|2024-12-05 16:55:00|110607.6|110582.6|110603.8|110578.8|110607.9|110582.9|110602.1|110577.1|21
1733417710000|2024-12-05 16:55:10|110601.7|110576.7|110604.6|110579.6|110608.2|110583.2|110601.7|110576.7|30
1733417720000|2024-12-05 16:55:20|110606.2|110581.2|110605.5|110580.5|110607.9|110582.9|110599.2|110574.2|34
1733417730000|2024-12-05 16:55:30|110603.3|110578.3|110602.3|110577.3|110604.8|110579.8|110598.2|110573.2|38
1733417740000|2024-12-05 16:55:40|110602.6|110577.6|110608.2|110583.2|110611.9|110586.9|110592.6|110567.6|36
1733417750000|2024-12-05 16:55:50|110609.1|110584.1|110606.7|110581.7|110609.2|110584.2|110601.3|110576.3|12
1733417760000|2024-12-05 16:56:00|110607.4|110582.4|110605.3|110580.3|110607.5|110582.5|110605.1|110580.1|12
1733417770000|2024-12-05 16:56:10|110605.5|110580.5|110605.2|110580.2|110605.5|110580.5|110605.2|110580.2|4
1733417780000|2024-12-05 16:56:20|110605.1|110580.1|110607|110582|110609.5|110584.5|110599.1|110574.1|19
1733417790000|2024-12-05 16:56:30|110606.8|110581.8|110607.8|110582.8|110607.8|110582.8|110600.5|110575.5|17
1733417800000|2024-12-05 16:56:40|110608|110583|110601.6|110576.6|110608.3|110583.3|110600.8|110575.8|21
1733417810000|2024-12-05 16:56:50|110603.7|110578.7|110604.8|110579.8|110608.2|110583.2|110593.9|110568.9|50
1733417820000|2024-12-05 16:57:00|110603.3|110578.3|110602.7|110577.7|110607.5|110582.5|110602.2|110577.2|23
1733417830000|2024-12-05 16:57:10|110604.5|110579.5|110604.8|110579.8|110605.7|110580.7|110597.3|110572.3|34
1733417840000|2024-12-05 16:57:20|110604.3|110579.3|110602|110577|110608.7|110583.7|110599.9|110574.9|32
1733417850000|2024-12-05 16:57:30|110602.2|110577.2|110599.8|110574.8|110602.2|110577.2|110599.2|110574.2|17
1733417860000|2024-12-05 16:57:40|110599.7|110574.7|110601.5|110576.5|110601.5|110576.5|110599.4|110574.4|7
1733417870000|2024-12-05 16:57:50|110601.7|110576.7|110601.2|110576.2|110604.5|110579.5|110599.7|110574.7|20
1733417880000|2024-12-05 16:58:00|110602.4|110577.4|110601|110576|110602.4|110577.4|110598.4|110573.4|26
1733417890000|2024-12-05 16:58:10|110600.4|110575.4|110600.1|110575.1|110602.8|110577.8|110592.4|110567.4|26
1733417900000|2024-12-05 16:58:20|110600.2|110575.2|110599.8|110574.8|110600.3|110575.3|110597.4|110572.4|17
1733417910000|2024-12-05 16:58:30|110599.2|110574.2|110586.3|110561.3|110599.8|110574.8|110582.4|110557.4|26
1733417920000|2024-12-05 16:58:40|110580.3|110555.3|110586.4|110561.4|110587|110562|110579.9|110554.9|60
1733417930000|2024-12-05 16:58:50|110588|110563|110575.9|110550.9|110588.2|110563.2|110575.9|110550.9|61
1733417940000|2024-12-05 16:59:00|110577.8|110552.8|110578.7|110553.7|110578.7|110553.7|110572|110547|55
1733417950000|2024-12-05 16:59:10|110580.7|110555.7|110582.1|110557.1|110585.3|110560.3|110573.8|110548.8|29
1733417960000|2024-12-05 16:59:20|110583.9|110558.9|110576.6|110551.6|110585.6|110560.6|110575.9|110550.9|23
1733417970000|2024-12-05 16:59:30|110577.3|110552.3|110570.7|110545.7|110577.3|110552.3|110569.6|110544.6|23
1733417980000|2024-12-05 16:59:40|110569.8|110544.8|110572.7|110547.7|110573|110548|110567.1|110542.1|21
1733417990000|2024-12-05 16:59:50|110572.3|110547.3|110572.9|110547.9|110577.6|110552.6|110572.1|110547.1|15
1733418000000|2024-12-05 17:00:00|110574.4|110549.4|110562.8|110537.8|110574.4|110549.4|110556.3|110531.3|31
1733418010000|2024-12-05 17:00:10|110563.2|110538.2|110560.1|110535.1|110563.5|110538.5|110558.1|110533.1|24
1733418020000|2024-12-05 17:00:20|110561.2|110536.2|110551.8|110526.8|110561.2|110536.2|110550.7|110525.7|27
1733418030000|2024-12-05 17:00:30|110551.9|110526.9|110545.7|110520.7|110553.3|110528.3|110545.7|110520.7|30
1733418040000|2024-12-05 17:00:40|110546.1|110521.1|110541|110516|110547.4|110522.4|110538.4|110513.4|38
1733418050000|2024-12-05 17:00:50|110541.2|110516.2|110534.3|110509.3|110541.2|110516.2|110528.1|110503.1|52
1733418060000|2024-12-05 17:01:00|110534.2|110509.2|110534.3|110509.3|110537.9|110512.9|110530.5|110505.5|54
1733418070000|2024-12-05 17:01:10|110534|110509|110530.5|110505.5|110535.8|110510.8|110530.1|110505.1|45
1733418080000|2024-12-05 17:01:20|110531|110506|110524.5|110499.5|110531.8|110506.8|110524.5|110499.5|54
1733418090000|2024-12-05 17:01:30|110525.5|110500.5|110541.6|110491.6|110541.6|110501.9|110522|110484|26
1733418100000|2024-12-05 17:01:40|110541.7|110491.7|110543.6|110493.6|110546|110496|110541.7|110491.7|20
1733418110000|2024-12-05 17:01:50|110543.5|110493.5|110540.1|110515.1|110546.8|110515.8|110535.8|110493.5|18
1733418120000|2024-12-05 17:02:00|110539.8|110514.8|110545.2|110520.2|110545.2|110520.2|110535.6|110510.6|21
1733418130000|2024-12-05 17:02:10|110544.4|110519.4|110535|110510|110547.5|110522.5|110534.1|110509.1|32
1733418140000|2024-12-05 17:02:20|110533.8|110508.8|110534.8|110509.8|110537.2|110512.2|110525.3|110500.3|41
1733418150000|2024-12-05 17:02:30|110535.4|110510.4|110537.1|110512.1|110539.5|110514.5|110534.6|110509.6|23
1733418160000|2024-12-05 17:02:40|110536.8|110511.8|110541.3|110516.3|110544.5|110519.5|110536.5|110511.5|21
1733418170000|2024-12-05 17:02:50|110540.8|110515.8|110537.2|110512.2|110540.8|110515.8|110534.2|110509.2|44
1733418180000|2024-12-05 17:03:00|110538.5|110513.5|110549.5|110524.5|110551|110526|110538.5|110513.5|34
1733418190000|2024-12-05 17:03:10|110550.4|110525.4|110561.4|110536.4|110564.7|110539.7|110550.4|110525.4|34
1733418200000|2024-12-05 17:03:20|110561.8|110536.8|110554.1|110529.1|110562.6|110537.6|110553.7|110528.7|13
1733418210000|2024-12-05 17:03:30|110554.2|110529.2|110553.3|110528.3|110554.5|110529.5|110553.3|110528.3|5
1733418220000|2024-12-05 17:03:40|110553.5|110528.5|110562.5|110537.5|110562.5|110537.5|110551.2|110526.2|35
1733418230000|2024-12-05 17:03:50|110561|110536|110557.5|110532.5|110564.4|110539.4|110557.3|110532.3|34
1733418240000|2024-12-05 17:04:00|110556.2|110531.2|110554.6|110529.6|110561.2|110536.2|110554.6|110529.6|23
1733418250000|2024-12-05 17:04:10|110555.5|110530.5|110553.1|110528.1|110559.3|110534.3|110550.5|110525.5|20
1733418260000|2024-12-05 17:04:20|110553.2|110528.2|110557.1|110532.1|110560.2|110535.2|110553.2|110528.2|20
1733418270000|2024-12-05 17:04:30|110555.8|110530.8|110543.8|110518.8|110555.8|110530.8|110543.6|110518.6|20
1733418280000|2024-12-05 17:04:40|110539.8|110514.8|110538|110513|110541.9|110516.9|110536.9|110511.9|26
1733418290000|2024-12-05 17:04:50|110536.7|110511.7|110539.4|110514.4|110539.4|110514.4|110535.8|110510.8|15
1733418300000|2024-12-05 17:05:00|110540.2|110515.2|110538.6|110513.6|110544.5|110519.5|110534.1|110509.1|22
1733418310000|2024-12-05 17:05:10|110538.3|110513.3|110536.1|110511.1|110540.2|110515.2|110536|110511|19
1733418320000|2024-12-05 17:05:20|110536.2|110511.2|110538.5|110513.5|110542.4|110517.4|110535.7|110510.7|15
1733418330000|2024-12-05 17:05:30|110538.4|110513.4|110547.6|110522.6|110547.7|110522.7|110538.3|110513.3|17
1733418340000|2024-12-05 17:05:40|110547.4|110522.4|110546.9|110521.9|110550.3|110525.3|110546.4|110521.4|11
1733418350000|2024-12-05 17:05:50|110547.2|110522.2|110543.4|110518.4|110550.3|110525.3|110542.8|110517.8|14
1733418360000|2024-12-05 17:06:00|110546.8|110521.8|110545.3|110520.3|110547.8|110522.8|110545.3|110520.3|13
1733418370000|2024-12-05 17:06:10|110545.2|110520.2|110546.2|110521.2|110548.6|110523.6|110543.9|110518.9|15
1733418380000|2024-12-05 17:06:20|110544.4|110519.4|110543.6|110518.6|110549.3|110524.3|110542.2|110517.2|27
1733418390000|2024-12-05 17:06:30|110545.1|110520.1|110548.2|110523.2|110548.2|110523.2|110543.3|110518.3|8
1733418400000|2024-12-05 17:06:40|110548|110523|110563|110538|110565.1|110540.1|110548|110523|31
1733418410000|2024-12-05 17:06:50|110563.3|110538.3|110552.7|110527.7|110564.8|110539.8|110552.3|110527.3|28
1733418420000|2024-12-05 17:07:00|110552.9|110527.9|110553.1|110528.1|110554.6|110529.6|110552.1|110527.1|12
1733418430000|2024-12-05 17:07:10|110552.8|110527.8|110549.6|110524.6|110552.9|110527.9|110546.9|110521.9|25
1733418440000|2024-12-05 17:07:20|110546.9|110521.9|110549.6|110524.6|110549.7|110524.7|110545.2|110520.2|25
1733418450000|2024-12-05 17:07:30|110546.7|110521.7|110565.3|110540.3|110566.6|110541.6|110544|110519|45
1733418460000|2024-12-05 17:07:40|110563|110538|110551.7|110526.7|110565.1|110540.1|110549.5|110524.5|30
1733418470000|2024-12-05 17:07:50|110553.6|110528.6|110576.3|110551.3|110576.3|110551.3|110553.6|110528.6|21
1733418480000|2024-12-05 17:08:00|110578.1|110553.1|110579|110554|110581.7|110556.7|110575.6|110550.6|22
1733418490000|2024-12-05 17:08:10|110577.3|110552.3|110576.6|110551.6|110578.6|110553.6|110574.5|110549.5|11
1733418500000|2024-12-05 17:08:20|110575.1|110550.1|110574.3|110549.3|110580.8|110555.8|110574.3|110549.3|19
1733418510000|2024-12-05 17:08:30|110573.3|110548.3|110575.6|110550.6|110576.2|110551.2|110573.3|110548.3|6
1733418520000|2024-12-05 17:08:40|110576.2|110551.2|110563.8|110538.8|110578.2|110553.2|110563.8|110538.8|21
1733418530000|2024-12-05 17:08:50|110562.3|110537.3|110543.8|110518.8|110562.3|110537.3|110542.5|110517.5|40
1733418540000|2024-12-05 17:09:00|110542.4|110517.4|110535.8|110510.8|110543.7|110518.7|110533.7|110508.7|47
1733418550000|2024-12-05 17:09:10|110535.7|110510.7|110538.8|110513.8|110540|110515|110531.8|110506.8|21
1733418560000|2024-12-05 17:09:20|110540|110515|110526.5|110501.5|110540|110515|110523.2|110498.2|11
1733418570000|2024-12-05 17:09:30|110525.2|110500.2|110518.2|110493.2|110525.2|110500.2|110518.2|110493.2|11
1733418580000|2024-12-05 17:09:40|110516.8|110491.8|110513.1|110488.1|110516.8|110491.8|110511.3|110486.3|13
1733418590000|2024-12-05 17:09:50|110513.9|110488.9|110518.7|110493.7|110519.3|110494.3|110513.9|110488.9|8
1733418600000|2024-12-05 17:10:00|110519.8|110494.8|110520.4|110495.4|110522|110497|110519.3|110494.3|6
1733418610000|2024-12-05 17:10:10|110521.7|110496.7|110518.3|110493.3|110522.2|110497.2|110518.3|110493.3|7
1733418620000|2024-12-05 17:10:20|110517.5|110492.5|110519.9|110494.9|110519.9|110494.9|110514.6|110489.6|15
1733418630000|2024-12-05 17:10:30|110520|110495|110519.7|110494.7|110521.2|110496.2|110518.7|110493.7|9
1733418640000|2024-12-05 17:10:40|110520|110495|110520.4|110495.4|110521.1|110496.1|110519.5|110494.5|6
1733418650000|2024-12-05 17:10:50|110521.9|110496.9|110519.4|110494.4|110522.7|110497.7|110519.4|110494.4|7
1733418660000|2024-12-05 17:11:00|110519.2|110494.2|110522.9|110497.9|110522.9|110497.9|110516.2|110491.2|10
1733418670000|2024-12-05 17:11:10|110523|110498|110524.4|110499.4|110524.4|110499.4|110522.4|110497.4|5
1733418680000|2024-12-05 17:11:20|110523|110498|110521.3|110496.3|110525|110500|110520|110495|11
1733418690000|2024-12-05 17:11:30|110520.8|110495.8|110522.4|110497.4|110523.6|110498.6|110520.8|110495.8|5
1733418700000|2024-12-05 17:11:40|110522.3|110497.3|110523.2|110498.2|110525|110500|110522.2|110497.2|12
1733418710000|2024-12-05 17:11:50|110522.8|110497.8|110525|110500|110525|110500|110522.3|110497.3|11
1733418720000|2024-12-05 17:12:00|110523.4|110498.4|110544.8|110519.8|110546.5|110521.5|110523.4|110498.4|12
1733418730000|2024-12-05 17:12:10|110546.7|110521.7|110546.9|110521.9|110549.4|110524.4|110543.8|110518.8|21
1733418740000|2024-12-05 17:12:20|110549.5|110524.5|110553.9|110528.9|110553.9|110528.9|110548|110523|18
1733418750000|2024-12-05 17:12:30|110552.6|110527.6|110562.4|110537.4|110564.4|110539.4|110550.4|110525.4|18
1733418760000|2024-12-05 17:12:40|110562.3|110537.3|110561.7|110536.7|110562.3|110537.3|110559.1|110534.1|11
1733418770000|2024-12-05 17:12:50|110561.9|110536.9|110566.3|110541.3|110569.2|110544.2|110561.9|110536.9|13
1733418780000|2024-12-05 17:13:00|110567|110542|110567.8|110542.8|110569.3|110544.3|110567|110542|8
1733418790000|2024-12-05 17:13:10|110567.5|110542.5|110567.6|110542.6|110568.1|110543.1|110564.8|110539.8|11
1733418800000|2024-12-05 17:13:20|110567|110542|110583.9|110558.9|110585.1|110560.1|110567|110542|17
1733418810000|2024-12-05 17:13:30|110583.7|110558.7|110586.4|110561.4|110587.8|110562.8|110583.4|110558.4|19
1733418820000|2024-12-05 17:13:40|110587.6|110562.6|110594.4|110569.4|110596.5|110571.5|110585.9|110560.9|15
1733418830000|2024-12-05 17:13:50|110594.6|110569.6|110594.6|110569.6|110594.9|110569.9|110594.4|110569.4|6
1733418840000|2024-12-05 17:14:00|110594.1|110569.1|110609.6|110584.6|110609.6|110584.6|110593.7|110568.7|15
1733418850000|2024-12-05 17:14:10|110610.5|110585.5|110608.1|110583.1|110611.2|110586.2|110597.2|110572.2|17
1733418860000|2024-12-05 17:14:20|110608.2|110583.2|110605.1|110580.1|110608.2|110583.2|110605.1|110580.1|4
1733418870000|2024-12-05 17:14:30|110604.2|110579.2|110594.7|110569.7|110604.2|110579.2|110592.9|110567.9|18
1733418880000|2024-12-05 17:14:40|110593.7|110568.7|110589.9|110564.9|110593.7|110568.7|110589.4|110564.4|8
1733418890000|2024-12-05 17:14:50|110590.7|110565.7|110593.7|110568.7|110594.5|110569.5|110590.7|110565.7|8
1733418900000|2024-12-05 17:15:00|110593.6|110568.6|110595.3|110570.3|110597.3|110572.3|110593.6|110568.6|10
1733418910000|2024-12-05 17:15:10|110594.8|110569.8|110598.4|110573.4|110605.1|110580.1|110593.3|110568.3|17
1733418920000|2024-12-05 17:15:20|110599.8|110574.8|110604.1|110579.1|110604.7|110579.7|110598.8|110573.8|17
1733418930000|2024-12-05 17:15:30|110602.9|110577.9|110606.9|110581.9|110611.8|110586.8|110599.8|110574.8|18
1733418940000|2024-12-05 17:15:40|110608.7|110583.7|110608.3|110583.3|110609.8|110584.8|110608.3|110583.3|7
1733418950000|2024-12-05 17:15:50|110609.3|110584.3|110602.3|110577.3|110609.6|110584.6|110600.4|110575.4|12
1733418960000|2024-12-05 17:16:00|110605|110580|110608.2|110583.2|110608.7|110583.7|110603.7|110578.7|23
1733418970000|2024-12-05 17:16:10|110608.6|110583.6|110599.5|110574.5|110609.7|110584.7|110599.5|110574.5|14
1733418980000|2024-12-05 17:16:20|110600.1|110575.1|110601.9|110576.9|110602.1|110577.1|110598.2|110573.2|22
1733418990000|2024-12-05 17:16:30|110601.1|110576.1|110599.8|110574.8|110603|110578|110599.4|110574.4|14
1733419000000|2024-12-05 17:16:40|110600.8|110575.8|110601.6|110576.6|110602.7|110577.7|110599.7|110574.7|13
1733419010000|2024-12-05 17:16:50|110601.9|110576.9|110599.2|110574.2|110601.9|110576.9|110599.2|110574.2|10
1733419020000|2024-12-05 17:17:00|110598|110573|110569.1|110544.1|110598|110573|110569.1|110544.1|18
1733419030000|2024-12-05 17:17:10|110564.6|110539.6|110575.9|110550.9|110576.2|110551.2|110560.2|110535.2|33
1733419040000|2024-12-05 17:17:20|110577.2|110552.2|110587|110562|110587|110562|110577.2|110552.2|14
1733419050000|2024-12-05 17:17:30|110587.5|110562.5|110594.5|110569.5|110596.1|110571.1|110587.5|110562.5|11
1733419060000|2024-12-05 17:17:40|110595.8|110570.8|110594.6|110569.6|110597.6|110572.6|110593.9|110568.9|15
1733419070000|2024-12-05 17:17:50|110595.2|110570.2|110607.1|110582.1|110607.1|110582.1|110594.3|110569.3|15
1733419080000|2024-12-05 17:18:00|110604.6|110579.6|110598.6|110573.6|110607.6|110582.6|110597.1|110572.1|36
1733419090000|2024-12-05 17:18:10|110599|110574|110593.8|110568.8|110600.2|110575.2|110593.7|110568.7|20
1733419100000|2024-12-05 17:18:20|110592.5|110567.5|110600.8|110575.8|110600.8|110575.8|110592.5|110567.5|20
1733419110000|2024-12-05 17:18:30|110601|110576|110592.1|110567.1|110601.8|110576.8|110592.1|110567.1|14
1733419120000|2024-12-05 17:18:40|110593.5|110568.5|110594.6|110569.6|110595.1|110570.1|110593.5|110568.5|6
1733419130000|2024-12-05 17:18:50|110594.7|110569.7|110594.9|110569.9|110597.7|110572.7|110593.4|110568.4|15
1733419140000|2024-12-05 17:19:00|110597.8|110572.8|110599.5|110574.5|110604.1|110579.1|110594.9|110569.9|29
1733419150000|2024-12-05 17:19:10|110598.2|110573.2|110597.6|110572.6|110603.8|110578.8|110595.9|110570.9|17
1733419160000|2024-12-05 17:19:20|110599.5|110574.5|110607.9|110582.9|110614.8|110589.8|110598.9|110573.9|36
1733419170000|2024-12-05 17:19:30|110608.5|110583.5|110602.5|110577.5|110611.9|110586.9|110600.8|110575.8|31
1733419180000|2024-12-05 17:19:40|110603.8|110578.8|110604.2|110579.2|110622.3|110587.1|110601.6|110563|38
1733419190000|2024-12-05 17:19:50|110604.7|110579.7|110606.3|110581.3|110615|110590|110603.8|110578.8|45
1733419200000|2024-12-05 17:20:00|110607.1|110582.1|110611.9|110586.9|110612.1|110587.1|110602.9|110577.9|29
1733419210000|2024-12-05 17:20:10|110612.4|110587.4|110618.3|110593.3|110621.9|110596.9|110612.4|110587.4|23
1733419220000|2024-12-05 17:20:20|110619.7|110594.7|110618.4|110593.4|110620.4|110595.4|110617.8|110592.8|18
1733419230000|2024-12-05 17:20:30|110619.8|110594.8|110619.7|110594.7|110625.9|110600.9|110619.7|110594.7|13
1733419240000|2024-12-05 17:20:40|110619.8|110594.8|110621.9|110596.9|110621.9|110596.9|110619.2|110594.2|9
1733419250000|2024-12-05 17:20:50|110621.1|110596.1|110623.3|110598.3|110623.3|110598.3|110620.6|110595.6|9
1733419260000|2024-12-05 17:21:00|110622.7|110597.7|110626.2|110601.2|110626.2|110601.2|110617.7|110592.7|16
1733419270000|2024-12-05 17:21:10|110625.4|110600.4|110619.6|110594.6|110625.7|110600.7|110619.6|110594.6|11
1733419280000|2024-12-05 17:21:20|110620.2|110595.2|110626.1|110601.1|110627|110602|110620.2|110595.2|17
1733419290000|2024-12-05 17:21:30|110626.2|110601.2|110634.2|110609.2|110635|110610|110625.6|110600.6|37
1733419300000|2024-12-05 17:21:40|110633.5|110608.5|110636.1|110611.1|110638.3|110613.3|110633.1|110608.1|14
1733419310000|2024-12-05 17:21:50|110636|110611|110630.2|110605.2|110636|110611|110628.9|110603.9|8
1733419320000|2024-12-05 17:22:00|110630.7|110605.7|110634.5|110609.5|110636.2|110611.2|110630.7|110605.7|16
1733419330000|2024-12-05 17:22:10|110635.8|110610.8|110650.8|110625.8|110651.5|110626.5|110635.8|110610.8|11
1733419340000|2024-12-05 17:22:20|110650.9|110625.9|110651.6|110626.6|110652.9|110627.9|110650.9|110625.9|4
1733419350000|2024-12-05 17:22:30|110650.9|110625.9|110646|110621|110653|110628|110643.3|110618.3|17
1733419360000|2024-12-05 17:22:40|110648.2|110623.2|110651.8|110626.8|110652.2|110627.2|110648.2|110623.2|12
1733419370000|2024-12-05 17:22:50|110651.9|110626.9|110647.3|110622.3|110651.9|110626.9|110647.3|110622.3|7
1733419380000|2024-12-05 17:23:00|110647.2|110622.2|110647.2|110622.2|110647.2|110622.2|110647.2|110622.2|1
1733419390000|2024-12-05 17:23:10|110648.8|110623.8|110648.8|110623.8|110653.1|110628.1|110647.9|110622.9|16
1733419400000|2024-12-05 17:23:20|110648.9|110623.9|110646.8|110621.8|110648.9|110623.9|110645.1|110620.1|11
1733419410000|2024-12-05 17:23:30|110646.7|110621.7|110653.4|110628.4|110654.2|110629.2|110646.7|110621.7|11
1733419420000|2024-12-05 17:23:40|110654.6|110629.6|110657.5|110632.5|110660|110635|110653.6|110628.6|18
1733419430000|2024-12-05 17:23:50|110657.1|110632.1|110661.6|110636.6|110663.6|110638.6|110657.1|110632.1|19
1733419440000|2024-12-05 17:24:00|110661.8|110636.8|110661.9|110636.9|110665.6|110640.6|110658.1|110633.1|22
1733419450000|2024-12-05 17:24:10|110661.8|110636.8|110658.6|110633.6|110661.8|110636.8|110658.6|110633.6|12
1733419460000|2024-12-05 17:24:20|110658.5|110633.5|110661.8|110636.8|110661.8|110636.8|110653.1|110628.1|23
1733419470000|2024-12-05 17:24:30|110661.9|110636.9|110660.6|110635.6|110662|110637|110654.6|110629.6|15
1733419480000|2024-12-05 17:24:40|110662.1|110637.1|110661.6|110636.6|110662.8|110637.8|110661.6|110636.6|8
1733419490000|2024-12-05 17:24:50|110662.9|110637.9|110663.6|110638.6|110666.6|110641.6|110660.4|110635.4|17
1733419500000|2024-12-05 17:25:00|110662.8|110637.8|110678.6|110653.6|110678.6|110653.6|110662.8|110637.8|12
1733419510000|2024-12-05 17:25:10|110683.4|110658.4|110688.8|110663.8|110688.8|110663.8|110683.4|110658.4|5
1733419520000|2024-12-05 17:25:20|110688.9|110663.9|110687.6|110662.6|110694.2|110669.2|110685.1|110660.1|26
1733419530000|2024-12-05 17:25:30|110686.6|110661.6|110661.4|110636.4|110687.3|110662.3|110661.4|110636.4|41
1733419540000|2024-12-05 17:25:40|110660.8|110635.8|110663.2|110638.2|110663.2|110638.2|110660.7|110635.7|17
1733419550000|2024-12-05 17:25:50|110664.7|110639.7|110672.4|110647.4|110672.7|110647.7|110664.7|110639.7|13
1733419560000|2024-12-05 17:26:00|110672.3|110647.3|110668.7|110643.7|110675.9|110650.9|110667.7|110642.7|18
1733419570000|2024-12-05 17:26:10|110667.3|110642.3|110668.1|110643.1|110670.8|110645.8|110658.9|110633.9|27
1733419580000|2024-12-05 17:26:20|110666.8|110641.8|110666.2|110641.2|110666.8|110641.8|110662.9|110637.9|10
1733419590000|2024-12-05 17:26:30|110666.1|110641.1|110666.6|110641.6|110676.5|110651.5|110666.1|110641.1|18
1733419600000|2024-12-05 17:26:40|110663.2|110638.2|110662.6|110637.6|110665.5|110640.5|110661|110636|19
1733419610000|2024-12-05 17:26:50|110663.3|110638.3|110670.6|110645.6|110671.1|110646.1|110663.3|110638.3|24
1733419620000|2024-12-05 17:27:00|110669.5|110644.5|110670.2|110645.2|110671.8|110646.8|110668.3|110643.3|21
1733419630000|2024-12-05 17:27:10|110668.5|110643.5|110669.9|110644.9|110674.6|110649.6|110666.7|110641.7|25
1733419640000|2024-12-05 17:27:20|110670.8|110645.8|110668.4|110643.4|110674.3|110649.3|110666.8|110641.8|30
1733419650000|2024-12-05 17:27:30|110668.3|110643.3|110670.8|110645.8|110674.7|110649.7|110667.7|110642.7|28
1733419660000|2024-12-05 17:27:40|110669.9|110644.9|110672.6|110647.6|110673.3|110648.3|110666.2|110641.2|37
1733419670000|2024-12-05 17:27:50|110672.4|110647.4|110676.4|110651.4|110678.8|110653.8|110670.8|110645.8|18
1733419680000|2024-12-05 17:28:00|110677.1|110652.1|110679.5|110654.5|110685.6|110660.6|110675.6|110650.6|35
1733419690000|2024-12-05 17:28:10|110680.5|110655.5|110683.4|110658.4|110684.2|110659.2|110679.5|110654.5|14
1733419700000|2024-12-05 17:28:20|110683.3|110658.3|110684.9|110659.9|110686.4|110661.4|110683.2|110658.2|11
1733419710000|2024-12-05 17:28:30|110683.2|110658.2|110686.3|110661.3|110688.5|110663.5|110683.2|110658.2|10
1733419720000|2024-12-05 17:28:40|110686.4|110661.4|110682.2|110657.2|110688.6|110663.6|110675.2|110650.2|19
1733419730000|2024-12-05 17:28:50|110682.4|110657.4|110687.3|110662.3|110692.2|110667.2|110681.1|110656.1|18
1733419740000|2024-12-05 17:29:00|110688.4|110663.4|110689.4|110664.4|110698.6|110673.6|110686.2|110661.2|29
1733419750000|2024-12-05 17:29:10|110691.3|110666.3|110688.8|110663.8|110694.3|110669.3|110682.7|110657.7|12
1733419760000|2024-12-05 17:29:20|110689|110664|110678.4|110653.4|110689|110664|110675.6|110650.6|21
1733419770000|2024-12-05 17:29:30|110679.6|110654.6|110680.7|110655.7|110681.1|110656.1|110679.5|110654.5|11
1733419780000|2024-12-05 17:29:40|110681.3|110656.3|110682.1|110657.1|110686.5|110661.5|110680.5|110655.5|11
1733419790000|2024-12-05 17:29:50|110680.9|110655.9|110683.1|110658.1|110685.2|110660.2|110676.9|110651.9|17
1733419800000|2024-12-05 17:30:00|110681.5|110656.5|110684.5|110659.5|110684.6|110659.6|110681.5|110656.5|8
1733419810000|2024-12-05 17:30:10|110684.6|110659.6|110700.9|110675.9|110702.2|110677.2|110684.6|110659.6|16
1733419820000|2024-12-05 17:30:20|110700.3|110675.3|110699.6|110674.6|110701|110676|110699.6|110674.6|11
1733419830000|2024-12-05 17:30:30|110698.2|110673.2|110691.1|110666.1|110698.2|110673.2|110686.6|110661.6|21
1733419840000|2024-12-05 17:30:40|110689.8|110664.8|110698.8|110673.8|110700.6|110675.6|110686|110661|36
1733419850000|2024-12-05 17:30:50|110698.4|110673.4|110695.8|110670.8|110702.3|110677.3|110694.5|110669.5|12
1733419860000|2024-12-05 17:31:00|110696.1|110671.1|110703|110678|110708.2|110683.2|110696.1|110671.1|29
1733419870000|2024-12-05 17:31:10|110701.2|110676.2|110702.6|110677.6|110705.7|110680.7|110700.4|110675.4|24
1733419880000|2024-12-05 17:31:20|110702.5|110677.5|110703.7|110678.7|110705.1|110680.1|110702|110677|18
1733419890000|2024-12-05 17:31:30|110703.8|110678.8|110702.5|110677.5|110714.8|110689.8|110700.7|110675.7|39
1733419900000|2024-12-05 17:31:40|110703.9|110678.9|110708.1|110683.1|110708.1|110683.1|110703.9|110678.9|16
1733419910000|2024-12-05 17:31:50|110707.3|110682.3|110689.9|110664.9|110707.3|110682.3|110689.9|110664.9|29
1733419920000|2024-12-05 17:32:00|110688.6|110663.6|110686.9|110661.9|110698.4|110673.4|110686.1|110661.1|51
1733419930000|2024-12-05 17:32:10|110686.3|110661.3|110664.8|110639.8|110691.2|110666.2|110660.3|110635.3|52
1733419940000|2024-12-05 17:32:20|110663.5|110638.5|110664.5|110639.5|110674.5|110649.5|110661.7|110636.7|36
1733419950000|2024-12-05 17:32:30|110664.1|110639.1|110670.5|110645.5|110670.5|110645.5|110663.1|110638.1|27
1733419960000|2024-12-05 17:32:40|110669.7|110644.7|110668|110643|110669.7|110644.7|110666.6|110641.6|13
1733419970000|2024-12-05 17:32:50|110667.8|110642.8|110669|110644|110669|110644|110664.6|110639.6|15
1733419980000|2024-12-05 17:33:00|110668.5|110643.5|110687.2|110662.2|110688.4|110663.4|110668.5|110643.5|13
1733419990000|2024-12-05 17:33:10|110688.4|110663.4|110688.1|110663.1|110692.4|110667.4|110682|110657|29
1733420000000|2024-12-05 17:33:20|110689.3|110664.3|110690.6|110665.6|110692.4|110667.4|110688.7|110663.7|14
1733420010000|2024-12-05 17:33:30|110690|110665|110686.6|110661.6|110690.6|110665.6|110685.2|110660.2|15
1733420020000|2024-12-05 17:33:40|110686.9|110661.9|110688.4|110663.4|110688.4|110663.4|110686.7|110661.7|16
1733420030000|2024-12-05 17:33:50|110688.3|110663.3|110671|110646|110688.3|110663.3|110665|110640|28
1733420040000|2024-12-05 17:34:00|110669.1|110644.1|110666.6|110641.6|110671.3|110646.3|110665.8|110640.8|44
1733420050000|2024-12-05 17:34:10|110662.5|110637.5|110657.3|110632.3|110663.9|110638.9|110653.8|110628.8|37
1733420060000|2024-12-05 17:34:20|110657.9|110632.9|110649.1|110624.1|110659.9|110634.9|110647.2|110622.2|14
1733420070000|2024-12-05 17:34:30|110649.4|110624.4|110658|110633|110663.1|110638.1|110646.8|110621.8|40
1733420080000|2024-12-05 17:34:40|110657.7|110632.7|110643.3|110618.3|110664.2|110639.2|110641.7|110616.7|53
1733420090000|2024-12-05 17:34:50|110642.3|110617.3|110643.2|110618.2|110647.4|110622.4|110638.3|110613.3|39
1733420100000|2024-12-05 17:35:00|110644.5|110619.5|110649.1|110624.1|110656|110631|110643.2|110618.2|33
1733420110000|2024-12-05 17:35:10|110647.7|110622.7|110646.6|110621.6|110657.3|110632.3|110642.9|110617.9|45
1733420120000|2024-12-05 17:35:20|110646.8|110621.8|110653.7|110628.7|110654.6|110629.6|110644.3|110619.3|35
1733420130000|2024-12-05 17:35:30|110652.4|110627.4|110650.8|110625.8|110654.4|110629.4|110644.4|110619.4|38
1733420140000|2024-12-05 17:35:40|110649.6|110624.6|110651.5|110626.5|110653.7|110628.7|110647.7|110622.7|17
1733420150000|2024-12-05 17:35:50|110651.8|110626.8|110649.9|110624.9|110651.8|110626.8|110643.2|110618.2|30
1733420160000|2024-12-05 17:36:00|110648.6|110623.6|110649.1|110624.1|110651.9|110626.9|110646|110621|17
1733420170000|2024-12-05 17:36:10|110650.9|110625.9|110656.4|110631.4|110664.2|110639.2|110648|110623|19
1733420180000|2024-12-05 17:36:20|110658.6|110633.6|110654.5|110629.5|110661|110636|110651.4|110626.4|35
1733420190000|2024-12-05 17:36:30|110654.8|110629.8|110648.5|110623.5|110654.8|110629.8|110647.3|110622.3|37
1733420200000|2024-12-05 17:36:40|110647.3|110622.3|110650|110625|110654.3|110629.3|110646.4|110621.4|28
1733420210000|2024-12-05 17:36:50|110649.5|110624.5|110644.8|110619.8|110651.1|110626.1|110640.9|110615.9|41
1733420220000|2024-12-05 17:37:00|110645.5|110620.5|110630|110605|110648.7|110623.7|110629.7|110604.7|46
1733420230000|2024-12-05 17:37:10|110629.9|110604.9|110622.5|110597.5|110633|110608|110621.4|110596.4|28
1733420240000|2024-12-05 17:37:20|110623.1|110598.1|110620.3|110595.3|110626.5|110601.5|110618.7|110593.7|39
1733420250000|2024-12-05 17:37:30|110619|110594|110621.8|110596.8|110627.7|110602.7|110613.4|110588.4|29
1733420260000|2024-12-05 17:37:40|110623.1|110598.1|110622.4|110597.4|110625.6|110600.6|110619.1|110594.1|21
1733420270000|2024-12-05 17:37:50|110622.1|110597.1|110619.7|110569.7|110628.6|110603.6|110586.5|110561.5|26
1733420280000|2024-12-05 17:38:00|110618.7|110568.7|110613.7|110563.7|110621.8|110571.8|110612.9|110562.9|34
1733420290000|2024-12-05 17:38:10|110614.8|110564.8|110627.2|110577.2|110639.3|110589.3|110613.5|110563.5|37
1733420300000|2024-12-05 17:38:20|110627.4|110577.4|110569.5|110519.5|110628.2|110578.2|110569.4|110519.4|33
1733420310000|2024-12-05 17:38:30|110569.4|110519.4|110568.9|110518.9|110573.8|110523.8|110567|110517|46
1733420320000|2024-12-05 17:38:40|110570.2|110520.2|110570.8|110520.8|110573.3|110523.3|110566.6|110516.6|35
1733420330000|2024-12-05 17:38:50|110570.6|110520.6|110566.6|110516.6|110570.6|110520.6|110566.4|110516.4|18
1733420340000|2024-12-05 17:39:00|110567.2|110517.2|110561.7|110511.7|110567.2|110517.2|110554.5|110504.5|29
1733420350000|2024-12-05 17:39:10|110559.6|110509.6|110556.7|110506.7|110562.9|110512.9|110554.8|110504.8|42
1733420360000|2024-12-05 17:39:20|110555.8|110505.8|110558.1|110508.1|110560.3|110510.3|110553.6|110503.6|33
1733420370000|2024-12-05 17:39:30|110557|110507|110560.8|110510.8|110567.7|110517.7|110554|110504|42
1733420380000|2024-12-05 17:39:40|110560.9|110510.9|110548.3|110498.3|110563.9|110513.9|110548.3|110498.3|17
1733420390000|2024-12-05 17:39:50|110551.6|110501.6|110553.8|110503.8|110554.1|110504.1|110549.1|110499.1|23
1733420400000|2024-12-05 17:40:00|110551.3|110501.3|110553.9|110503.9|110563.1|110513.1|110549.4|110499.4|17
1733420410000|2024-12-05 17:40:10|110553.2|110503.2|110554.1|110504.1|110554.1|110504.1|110548.8|110498.8|20
1733420420000|2024-12-05 17:40:20|110562.3|110512.3|110561.3|110511.3|110562.3|110512.3|110557|110507|31
1733420430000|2024-12-05 17:40:30|110561.6|110511.6|110566.7|110516.7|110569.8|110519.8|110561.4|110511.4|15
1733420440000|2024-12-05 17:40:40|110568.9|110518.9|110568.7|110518.7|110568.9|110518.9|110568.7|110518.7|3
1733420450000|2024-12-05 17:40:50|110568.2|110518.2|110565.8|110515.8|110568.7|110518.7|110565.8|110515.8|10
1733420460000|2024-12-05 17:41:00|110566.5|110516.5|110575.4|110525.4|110577.4|110527.4|110565.8|110515.8|18
1733420470000|2024-12-05 17:41:10|110575.3|110525.3|110586.8|110536.8|110593.1|110543.1|110575.1|110525.1|23
1733420480000|2024-12-05 17:41:20|110589|110539|110593.3|110543.3|110593.9|110543.9|110588.1|110538.1|18
1733420490000|2024-12-05 17:41:30|110592.3|110542.3|110584.1|110534.1|110592.3|110542.3|110583.1|110533.1|22
1733420500000|2024-12-05 17:41:40|110585.4|110535.4|110583.9|110533.9|110585.4|110535.4|110581.2|110531.2|14
1733420510000|2024-12-05 17:41:50|110584|110534|110584.2|110559.2|110593.4|110559.3|110573.1|110533.6|19
1733420520000|2024-12-05 17:42:00|110583.7|110558.7|110579.7|110554.7|110583.7|110558.7|110579.7|110554.7|6
1733420530000|2024-12-05 17:42:10|110579.2|110554.2|110616.3|110566.3|110617.1|110567.1|110576.6|110537.6|31
1733420540000|2024-12-05 17:42:20|110617.7|110567.7|110624.9|110574.9|110628.2|110578.2|110617.7|110567.7|33
1733420550000|2024-12-05 17:42:30|110625.9|110575.9|110624.4|110574.4|110635.2|110585.2|110623.4|110573.4|37
1733420560000|2024-12-05 17:42:40|110622.7|110572.7|110617|110567|110625|110575|110617|110567|24
1733420570000|2024-12-05 17:42:50|110618|110568|110617.4|110567.4|110621.7|110571.7|110616.4|110566.4|21
1733420580000|2024-12-05 17:43:00|110619.2|110569.2|110632.3|110582.3|110632.3|110585.2|110601.3|110567.1|67
1733420590000|2024-12-05 17:43:10|110629.1|110579.1|110642.6|110592.6|110642.6|110605|110613.6|110563.6|56
1733420600000|2024-12-05 17:43:20|110631.3|110606.3|110626.2|110601.2|110633.7|110608.7|110623.5|110598.5|42
1733420610000|2024-12-05 17:43:30|110625.2|110600.2|110624.8|110599.8|110627.5|110602.5|110622.3|110597.3|40
1733420620000|2024-12-05 17:43:40|110627.3|110602.3|110606.9|110581.9|110638.2|110602.3|110606.7|110569.2|30
1733420630000|2024-12-05 17:43:50|110608|110583|110603.3|110553.3|110612.6|110583.2|110602.6|110553.3|48
1733420640000|2024-12-05 17:44:00|110605.4|110555.4|110610.4|110560.4|110616.3|110566.3|110604|110554|53
1733420650000|2024-12-05 17:44:10|110611.8|110561.8|110628.3|110578.3|110628.3|110578.3|110594.7|110560.2|50
1733420660000|2024-12-05 17:44:20|110625.8|110575.8|110624.3|110574.3|110627.8|110589.5|110614.5|110570.8|50
1733420670000|2024-12-05 17:44:30|110623|110573|110630.9|110580.9|110633.3|110583.3|110620.3|110570.3|51
1733420680000|2024-12-05 17:44:40|110632.1|110582.1|110640.4|110590.4|110642|110592|110630.2|110580.2|14
1733420690000|2024-12-05 17:44:50|110640.1|110590.1|110636|110586|110640.1|110590.1|110634|110584|35
1733420700000|2024-12-05 17:45:00|110637|110587|110635.1|110585.1|110638.2|110588.2|110633.9|110583.9|14
1733420710000|2024-12-05 17:45:10|110636.8|110586.8|110637.6|110587.6|110640.1|110590.1|110635.4|110585.4|29
1733420720000|2024-12-05 17:45:20|110637|110587|110628.7|110578.7|110646|110596|110625.7|110575.7|54
1733420730000|2024-12-05 17:45:30|110628.9|110578.9|110616.2|110591.2|110636.3|110593.1|110613.4|110575.5|25
1733420740000|2024-12-05 17:45:40|110617.5|110592.5|110626.3|110576.3|110630.5|110593.8|110616|110573.6|31
1733420750000|2024-12-05 17:45:50|110627.9|110577.9|110621.8|110571.8|110629.2|110588.9|110613.9|110570.2|46
1733420760000|2024-12-05 17:46:00|110624|110574|110623.9|110573.9|110630.5|110585.6|110608.3|110570.1|31
1733420770000|2024-12-05 17:46:10|110623.8|110573.8|110624.5|110574.5|110628.9|110592.5|110614.7|110571.5|37
1733420780000|2024-12-05 17:46:20|110623.6|110573.6|110595.3|110570.3|110630.2|110586.7|110595.3|110564.3|44
1733420790000|2024-12-05 17:46:30|110596.4|110571.4|110604.1|110554.1|110604.1|110577.7|110585.1|110546.9|42
1733420800000|2024-12-05 17:46:40|110601.1|110551.1|110623.6|110573.6|110623.6|110574.3|110581.4|110550.4|32
1733420810000|2024-12-05 17:46:50|110624.5|110574.5|110610.7|110585.7|110624.5|110585.7|110598.9|110573.5|20
1733420820000|2024-12-05 17:47:00|110608.5|110583.5|110610.9|110585.9|110630.2|110587.9|110602.7|110560.9|47
1733420830000|2024-12-05 17:47:10|110608.9|110583.9|110606.5|110581.5|110619.1|110589.3|110606.3|110569.1|27
1733420840000|2024-12-05 17:47:20|110619.4|110569.4|110614.2|110589.2|110625.6|110590.3|110604.9|110569.4|46
1733420850000|2024-12-05 17:47:30|110612.3|110587.3|110608.5|110583.5|110616|110591|110603.1|110578.1|49
1733420860000|2024-12-05 17:47:40|110606.5|110581.5|110609.4|110584.4|110615.6|110590.6|110603.4|110578.4|58
1733420870000|2024-12-05 17:47:50|110609.8|110584.8|110623|110573|110624.4|110589.5|110596|110560.6|45
1733420880000|2024-12-05 17:48:00|110622.8|110572.8|110586.1|110561.1|110622.8|110572.8|110583.8|110549.6|56
1733420890000|2024-12-05 17:48:10|110586.8|110561.8|110611.3|110561.3|110612.1|110570.1|110582.1|110557.1|55
1733420900000|2024-12-05 17:48:20|110610.7|110560.7|110593.4|110568.4|110611.8|110574.9|110585.9|110551.6|41
1733420910000|2024-12-05 17:48:30|110589.1|110564.1|110596.5|110571.5|110606.4|110573.2|110587.3|110556.4|36
1733420920000|2024-12-05 17:48:40|110594.9|110569.9|110585.8|110560.8|110594.9|110569.9|110585.8|110560.8|18
1733420930000|2024-12-05 17:48:50|110585.9|110560.9|110590.8|110565.8|110610.3|110568.4|110585.9|110552.6|17
1733420940000|2024-12-05 17:49:00|110586.6|110561.6|110585.7|110560.7|110608.6|110565.8|110585.4|110546.8|22
1733420950000|2024-12-05 17:49:10|110585.3|110560.3|110586.2|110561.2|110586.2|110561.2|110585.3|110560.3|4
1733420960000|2024-12-05 17:49:20|110586.3|110561.3|110595.2|110545.2|110597.3|110561.3|110584.8|110545.2|7
1733420970000|2024-12-05 17:49:30|110599.4|110549.4|110583.1|110558.1|110605.1|110558.1|110581.6|110539.7|16
1733420980000|2024-12-05 17:49:40|110583.2|110558.2|110596.9|110546.9|110601.9|110568.9|110582.4|110546.9|11
1733420990000|2024-12-05 17:49:50|110596.7|110546.7|110582.5|110557.5|110596.7|110561.9|110580.2|110546.1|20
1733421000000|2024-12-05 17:50:00|110582.1|110557.1|110585.7|110560.7|110586.1|110561.1|110575.3|110550.3|21
1733421010000|2024-12-05 17:50:10|110586.1|110561.1|110580|110555|110586.1|110561.1|110580|110555|14
1733421020000|2024-12-05 17:50:20|110579.2|110554.2|110582.2|110557.2|110584.6|110559.6|110573|110548|16
1733421030000|2024-12-05 17:50:30|110582.4|110557.4|110583|110558|110583|110558|110580|110555|9
1733421040000|2024-12-05 17:50:40|110581.6|110556.6|110575.3|110550.3|110582.8|110557.8|110573|110548|18
1733421050000|2024-12-05 17:50:50|110575.8|110550.8|110578.1|110553.1|110578.1|110553.1|110575.1|110550.1|8
1733421060000|2024-12-05 17:51:00|110578.5|110553.5|110578|110553|110583.6|110558.6|110576.8|110551.8|21
1733421070000|2024-12-05 17:51:10|110577.8|110552.8|110577|110552|110577.8|110552.8|110572.6|110547.6|13
1733421080000|2024-12-05 17:51:20|110577.1|110552.1|110588.2|110538.2|110590|110552.1|110572.7|110532.4|41
1733421090000|2024-12-05 17:51:30|110590.1|110540.1|110580.7|110530.7|110592.4|110542.4|110578|110528|48
1733421100000|2024-12-05 17:51:40|110582.9|110532.9|110586.5|110536.5|110592.7|110542.7|110582|110532|36
1733421110000|2024-12-05 17:51:50|110586.2|110536.2|110587.7|110537.7|110591.4|110541.4|110583.3|110533.3|38
1733421120000|2024-12-05 17:52:00|110581.7|110531.7|110576.1|110526.1|110587.2|110537.2|110574|110524|41
1733421130000|2024-12-05 17:52:10|110574.5|110524.5|110578.9|110528.9|110583.3|110533.3|110569.9|110519.9|22
1733421140000|2024-12-05 17:52:20|110577.4|110527.4|110570.9|110520.9|110582.7|110532.7|110568.9|110518.9|23
1733421150000|2024-12-05 17:52:30|110571.2|110521.2|110564.1|110514.1|110576.4|110526.4|110563.9|110513.9|31
1733421160000|2024-12-05 17:52:40|110563.5|110513.5|110562.1|110512.1|110570.5|110520.5|110556.3|110506.3|47
1733421170000|2024-12-05 17:52:50|110568.2|110518.2|110566.6|110516.6|110568.7|110518.7|110559|110509|28
1733421180000|2024-12-05 17:53:00|110566.8|110516.8|110564.8|110514.8|110569.8|110519.8|110560.9|110510.9|33
1733421190000|2024-12-05 17:53:10|110564.7|110514.7|110559.4|110509.4|110564.7|110514.7|110552.6|110502.6|33
1733421200000|2024-12-05 17:53:20|110557.1|110507.1|110554.4|110504.4|110560.3|110510.3|110552.8|110502.8|21
1733421210000|2024-12-05 17:53:30|110555.6|110505.6|110549.3|110499.3|110555.6|110505.6|110545.5|110495.5|19
1733421220000|2024-12-05 17:53:40|110550|110500|110553.5|110503.5|110558.4|110508.4|110546.3|110496.3|24
1733421230000|2024-12-05 17:53:50|110553.3|110503.3|110556.6|110506.6|110560.8|110510.8|110550.6|110500.6|25
1733421240000|2024-12-05 17:54:00|110554.7|110504.7|110549.8|110499.8|110556.2|110506.2|110545.6|110495.6|22
1733421250000|2024-12-05 17:54:10|110550|110500|110543|110493|110552.6|110502.6|110537.2|110487.2|32
1733421260000|2024-12-05 17:54:20|110541.3|110491.3|110544|110494|110549.1|110499.1|110539.5|110489.5|26
1733421270000|2024-12-05 17:54:30|110543.9|110493.9|110543.8|110493.8|110551.3|110501.3|110539.7|110489.7|27
1733421280000|2024-12-05 17:54:40|110542.1|110492.1|110545.2|110495.2|110552.9|110502.9|110542.1|110492.1|27
1733421290000|2024-12-05 17:54:50|110543.6|110493.6|110554.1|110504.1|110554.3|110504.3|110543.6|110493.6|30
1733421300000|2024-12-05 17:55:00|110555.5|110505.5|110539.7|110514.7|110558.5|110514.7|110539.7|110496.5|43
1733421310000|2024-12-05 17:55:10|110540.3|110515.3|110552.8|110527.8|110559.1|110530.9|110540.3|110500.5|29
1733421320000|2024-12-05 17:55:20|110552.6|110527.6|110553.8|110528.8|110553.8|110528.8|110552.5|110527.5|5
1733421330000|2024-12-05 17:55:30|110552.5|110527.5|110577.4|110527.4|110577.4|110543.2|110551.8|110526.8|25
1733421340000|2024-12-05 17:55:40|110575.7|110525.7|110576.9|110526.9|110577.4|110527.4|110573.5|110523.5|11
1733421350000|2024-12-05 17:55:50|110576.8|110526.8|110568.5|110518.5|110576.8|110526.8|110568.5|110518.5|6
1733421360000|2024-12-05 17:56:00|110569.6|110519.6|110578|110528|110580.5|110530.5|110569.6|110519.6|14
1733421370000|2024-12-05 17:56:10|110578.3|110528.3|110568.6|110543.6|110578.3|110546.4|110563.6|110528.3|19
1733421380000|2024-12-05 17:56:20|110570.2|110545.2|110569.4|110544.4|110581.5|110546.1|110564.3|110525.1|26
1733421390000|2024-12-05 17:56:30|110567.6|110542.6|110558.9|110533.9|110569.9|110544.9|110557.5|110532.5|16
1733421400000|2024-12-05 17:56:40|110559|110534|110560.5|110535.5|110566.7|110541.7|110558.5|110533.5|21
1733421410000|2024-12-05 17:56:50|110560.4|110535.4|110562.8|110537.8|110579.1|110540.9|110557.5|110522.9|34
1733421420000|2024-12-05 17:57:00|110566.4|110541.4|110572.9|110522.9|110576|110543.7|110556.4|110522|49
1733421430000|2024-12-05 17:57:10|110577.3|110527.3|110566.8|110541.8|110577.3|110544|110562.1|110523.3|22
1733421440000|2024-12-05 17:57:20|110565.4|110540.4|110565.6|110540.6|110570.4|110545.4|110565.4|110540.4|18
1733421450000|2024-12-05 17:57:30|110565.5|110540.5|110576.9|110526.9|110578.4|110543|110562.6|110526.7|14
1733421460000|2024-12-05 17:57:40|110574.6|110524.6|110564.2|110539.2|110576.9|110539.2|110558.7|110521.4|24
1733421470000|2024-12-05 17:57:50|110561.9|110536.9|110572.7|110547.7|110573.3|110548.3|110560.6|110535.6|21
1733421480000|2024-12-05 17:58:00|110572.3|110547.3|110575.7|110550.7|110575.7|110550.7|110572.2|110547.2|9
1733421490000|2024-12-05 17:58:10|110576.1|110551.1|110580|110555|110583.2|110558.2|110576.1|110551.1|12
1733421500000|2024-12-05 17:58:20|110580.5|110555.5|110575.8|110550.8|110585.6|110560.6|110575.8|110550.8|7
1733421510000|2024-12-05 17:58:30|110576.2|110551.2|110562|110537|110576.6|110551.6|110562|110537|13
1733421520000|2024-12-05 17:58:40|110562.8|110537.8|110561.1|110536.1|110562.8|110537.8|110559.3|110534.3|17
1733421530000|2024-12-05 17:58:50|110562.6|110537.6|110561.7|110536.7|110567.6|110542.6|110561.6|110536.6|28
1733421540000|2024-12-05 17:59:00|110565.6|110540.6|110563.7|110538.7|110565.6|110540.6|110558.5|110533.5|17
1733421550000|2024-12-05 17:59:10|110563.4|110538.4|110560.3|110535.3|110566.3|110541.3|110558.5|110533.5|21
1733421560000|2024-12-05 17:59:20|110563.3|110538.3|110566.5|110541.5|110566.5|110541.5|110559.4|110534.4|10
1733421570000|2024-12-05 17:59:30|110566.7|110541.7|110563|110538|110567.7|110542.7|110562.4|110537.4|11
1733421580000|2024-12-05 17:59:40|110563.8|110538.8|110565|110540|110567.8|110542.8|110563.8|110538.8|11
1733421590000|2024-12-05 17:59:50|110564.9|110539.9|110570.1|110545.1|110575.8|110550.8|110564.8|110539.8|32
1733421600000|2024-12-05 18:00:00|110568.1|110543.1|110577.2|110552.2|110579.2|110554.2|110568.1|110543.1|21
1733421610000|2024-12-05 18:00:10|110579.7|110554.7|110577.9|110552.9|110579.7|110554.7|110576.3|110551.3|5
1733421620000|2024-12-05 18:00:20|110576.6|110551.6|110566|110541|110576.6|110551.6|110564.8|110539.8|17
1733421630000|2024-12-05 18:00:30|110563.4|110538.4|110578.4|110528.4|110578.4|110541.6|110557.9|110528.4|32
1733421640000|2024-12-05 18:00:40|110578.9|110528.9|110568.2|110543.2|110585.2|110544.9|110563|110525.3|30
1733421650000|2024-12-05 18:00:50|110567.9|110542.9|110574|110549|110574|110549|110566.9|110541.9|12
1733421660000|2024-12-05 18:01:00|110575.2|110550.2|110579.9|110554.9|110588.3|110563.3|110573.3|110548.3|28
1733421670000|2024-12-05 18:01:10|110580.1|110555.1|110577|110552|110582.7|110557.7|110576.5|110551.5|14
1733421680000|2024-12-05 18:01:20|110576.7|110551.7|110580.5|110555.5|110583.9|110558.9|110575.6|110550.6|17
1733421690000|2024-12-05 18:01:30|110580|110555|110577.8|110552.8|110580|110555|110577.8|110552.8|7
1733421700000|2024-12-05 18:01:40|110577.6|110552.6|110588.9|110563.9|110590.5|110565.5|110576.6|110551.6|19
1733421710000|2024-12-05 18:01:50|110588.6|110563.6|110586.7|110561.7|110591|110566|110584.9|110559.9|21
1733421720000|2024-12-05 18:02:00|110584.5|110559.5|110587.5|110562.5|110590.1|110565.1|110583.1|110558.1|17
1733421730000|2024-12-05 18:02:10|110589.7|110564.7|110584.7|110559.7|110590|110565|110583.6|110558.6|19
1733421740000|2024-12-05 18:02:20|110585|110560|110581.6|110556.6|110585|110560|110581.4|110556.4|3
1733421750000|2024-12-05 18:02:30|110581.5|110556.5|110582|110557|110583.6|110558.6|110580.6|110555.6|7
1733421760000|2024-12-05 18:02:40|110581.9|110556.9|110589.4|110564.4|110592.3|110567.3|110581.9|110556.9|20
1733421770000|2024-12-05 18:02:50|110591.4|110566.4|110585|110560|110598.3|110566.4|110580.6|110543.6|32
1733421780000|2024-12-05 18:03:00|110587.1|110562.1|110583|110558|110588.5|110563.5|110581.1|110556.1|23
1733421790000|2024-12-05 18:03:10|110583.1|110558.1|110582.3|110557.3|110584.5|110559.5|110582.3|110557.3|5
1733421800000|2024-12-05 18:03:20|110580.6|110555.6|110589|110564|110591.1|110566.1|110578.4|110553.4|27
1733421810000|2024-12-05 18:03:30|110588.9|110563.9|110588.3|110563.3|110594.2|110569.2|110584.3|110559.3|39
1733421820000|2024-12-05 18:03:40|110590.2|110565.2|110585.5|110560.5|110594|110569|110585.5|110560.5|22
1733421830000|2024-12-05 18:03:50|110585.1|110560.1|110582.4|110557.4|110587.4|110562.4|110582.4|110557.4|12
1733421840000|2024-12-05 18:04:00|110585.6|110560.6|110592|110542|110593.1|110560.6|110578.3|110541.5|15
1733421850000|2024-12-05 18:04:10|110593.6|110543.6|110605.4|110555.4|110606.4|110568.9|110586.6|110543.6|35
1733421860000|2024-12-05 18:04:20|110605.5|110555.5|110592.2|110567.2|110605.8|110574.1|110589.8|110554.5|26
1733421870000|2024-12-05 18:04:30|110591.6|110566.6|110601.1|110551.1|110605.2|110569.8|110585.6|110551.1|34
1733421880000|2024-12-05 18:04:40|110600|110550|110586.8|110561.8|110603.6|110564.9|110585.5|110548.3|20
1733421890000|2024-12-05 18:04:50|110588.8|110563.8|110586.7|110561.7|110593|110568|110584.8|110559.8|23
1733421900000|2024-12-05 18:05:00|110586.6|110561.6|110581.6|110556.6|110595.8|110562.1|110578.7|110545.1|38
1733421910000|2024-12-05 18:05:10|110581.5|110556.5|110592.1|110542.1|110594.2|110559|110578.5|110541.3|34
1733421920000|2024-12-05 18:05:20|110592|110542|110577.2|110552.2|110596.1|110556.2|110577|110538.4|38
1733421930000|2024-12-05 18:05:30|110576.9|110551.9|110579.8|110529.8|110583.4|110551.9|110555.1|110522.4|36
1733421940000|2024-12-05 18:05:40|110575.1|110525.1|110567.3|110517.3|110579.4|110533.3|110554.5|110512.6|29
1733421950000|2024-12-05 18:05:50|110568|110518|110562.1|110537.1|110579.4|110537.2|110555.7|110517.5|45
1733421960000|2024-12-05 18:06:00|110564.7|110539.7|110561.4|110536.4|110578.4|110539.7|110554.6|110523.1|26
1733421970000|2024-12-05 18:06:10|110559.3|110534.3|110558|110533|110561.9|110536.9|110554.7|110529.7|23
1733421980000|2024-12-05 18:06:20|110557.5|110532.5|110561.9|110536.9|110566.3|110541.3|110556.9|110531.9|55
1733421990000|2024-12-05 18:06:30|110561|110536|110574.2|110524.2|110583.3|110542.1|110556.7|110524.1|61
1733422000000|2024-12-05 18:06:40|110574.4|110524.4|110561.3|110536.3|110578.8|110538.1|110561.1|110521.3|29
1733422010000|2024-12-05 18:06:50|110562.3|110537.3|110580|110530|110582.9|110541|110559.2|110527.7|35
1733422020000|2024-12-05 18:07:00|110581.5|110531.5|110564.2|110514.2|110581.5|110540.8|110554.2|110511.9|54
1733422030000|2024-12-05 18:07:10|110565.2|110515.2|110561.8|110511.8|110570.6|110520.6|110559.9|110509.9|20
1733422040000|2024-12-05 18:07:20|110563.3|110513.3|110560.4|110510.4|110567.3|110517.3|110557.5|110507.5|22
1733422050000|2024-12-05 18:07:30|110560.5|110510.5|110560.5|110510.5|110560.5|110510.5|110560.4|110510.4|5
1733422060000|2024-12-05 18:07:40|110558.8|110508.8|110552|110527|110567.5|110528.9|110552|110508.8|12
1733422070000|2024-12-05 18:07:50|110552.1|110527.1|110559|110534|110573.2|110538.5|110551.6|110519.2|30
1733422080000|2024-12-05 18:08:00|110559.3|110534.3|110561|110536|110565.3|110540.3|110557.9|110532.9|27
1733422090000|2024-12-05 18:08:10|110561.8|110536.8|110566.5|110541.5|110566.5|110541.5|110559.8|110534.8|16
1733422100000|2024-12-05 18:08:20|110561.9|110536.9|110563.8|110538.8|110566.5|110541.5|110559.4|110534.4|24
1733422110000|2024-12-05 18:08:30|110563.3|110538.3|110561.7|110536.7|110575.2|110541|110555.8|110517.9|32
1733422120000|2024-12-05 18:08:40|110560.3|110535.3|110554.8|110529.8|110561.2|110536.2|110552.6|110527.6|15
1733422130000|2024-12-05 18:08:50|110556.8|110531.8|110555.6|110530.6|110557.8|110532.8|110551.9|110526.9|12
1733422140000|2024-12-05 18:09:00|110557.6|110532.6|110558.1|110533.1|110558.8|110533.8|110556.1|110531.1|14
1733422150000|2024-12-05 18:09:10|110558|110533|110556|110531|110574.4|110537.4|110556|110520.2|30
1733422160000|2024-12-05 18:09:20|110556.2|110531.2|110563|110538|110563.2|110538.2|110556.2|110531.2|10
1733422170000|2024-12-05 18:09:30|110561.2|110536.2|110561|110536|110567.1|110542.1|110558.4|110533.4|15
1733422180000|2024-12-05 18:09:40|110561.3|110536.3|110588.5|110563.5|110589.7|110564.7|110560.2|110535.2|30
1733422190000|2024-12-05 18:09:50|110588.6|110563.6|110585.9|110560.9|110596.1|110571.1|110585.9|110560.9|34
1733422200000|2024-12-05 18:10:00|110587.7|110562.7|110584.6|110559.6|110591.1|110566.1|110580|110555|42
1733422210000|2024-12-05 18:10:10|110584.9|110559.9|110586.9|110561.9|110587.2|110562.2|110584.6|110559.6|19
1733422220000|2024-12-05 18:10:20|110584.6|110559.6|110586.7|110561.7|110586.7|110561.7|110584.6|110559.6|2
1733422230000|2024-12-05 18:10:30|110586.6|110561.6|110585.6|110560.6|110591.3|110566.3|110583.2|110558.2|12
1733422240000|2024-12-05 18:10:40|110585.7|110560.7|110602.4|110577.4|110602.4|110577.4|110585.7|110560.7|28
1733422250000|2024-12-05 18:10:50|110601.7|110576.7|110598.2|110573.2|110601.8|110576.8|110597.4|110572.4|11
1733422260000|2024-12-05 18:11:00|110600.9|110575.9|110586.1|110561.1|110600.9|110575.9|110586|110561|37
1733422270000|2024-12-05 18:11:10|110586.3|110561.3|110585.6|110560.6|110592.7|110567.7|110582.7|110557.7|37
1733422280000|2024-12-05 18:11:20|110583.4|110558.4|110587.6|110562.6|110589.2|110564.2|110580.9|110555.9|40
1733422290000|2024-12-05 18:11:30|110585.7|110560.7|110593.2|110568.2|110593.2|110568.2|110582.9|110557.9|24
1733422300000|2024-12-05 18:11:40|110594.6|110569.6|110595.1|110570.1|110597.2|110572.2|110587.9|110562.9|27
1733422310000|2024-12-05 18:11:50|110594|110569|110600.6|110550.6|110600.8|110569|110583.3|110548.6|39
1733422320000|2024-12-05 18:12:00|110598.6|110548.6|110590.3|110565.3|110605.6|110567|110585.1|110548.6|31
1733422330000|2024-12-05 18:12:10|110590.4|110565.4|110593.5|110568.5|110604.2|110572.2|110589|110550|35
1733422340000|2024-12-05 18:12:20|110591.5|110566.5|110594.3|110569.3|110600.1|110575.1|110591.5|110566.5|8
1733422350000|2024-12-05 18:12:30|110592.7|110567.7|110604.9|110554.9|110604.9|110567.7|110582.3|110546.9|43
1733422360000|2024-12-05 18:12:40|110601.5|110551.5|110593.7|110568.7|110607.9|110573.3|110591.6|110551|41
1733422370000|2024-12-05 18:12:50|110595.5|110570.5|110628.7|110578.7|110633.7|110592.3|110593.6|110568.6|49
1733422380000|2024-12-05 18:13:00|110630.1|110580.1|110632|110582|110634.5|110584.5|110628|110578|44
1733422390000|2024-12-05 18:13:10|110632.1|110582.1|110632.6|110582.6|110638.3|110588.3|110627.6|110577.6|41
1733422400000|2024-12-05 18:13:20|110631.6|110581.6|110633.6|110583.6|110637.2|110587.2|110627.6|110577.6|49
1733422410000|2024-12-05 18:13:30|110631.4|110581.4|110632.7|110582.7|110633.6|110594.7|110614.4|110575.7|30
1733422420000|2024-12-05 18:13:40|110635.3|110585.3|110611|110586|110635.3|110586|110603.8|110578|17
1733422430000|2024-12-05 18:13:50|110611.8|110586.8|110601.3|110576.3|110615.5|110590.5|110598.7|110573.7|26
1733422440000|2024-12-05 18:14:00|110603.5|110578.5|110590.8|110565.8|110605.6|110580.6|110590.8|110565.8|24
1733422450000|2024-12-05 18:14:10|110590.6|110565.6|110604.6|110554.6|110611.7|110570.5|110589.9|110553.7|28
1733422460000|2024-12-05 18:14:20|110604.3|110554.3|110601.9|110551.9|110605.9|110569.5|110585.2|110548.5|49
1733422470000|2024-12-05 18:14:30|110603.8|110553.8|110587.8|110562.8|110603.8|110565.6|110587.1|110551.7|15
1733422480000|2024-12-05 18:14:40|110586.1|110561.1|110605.9|110555.9|110606.7|110564.8|110583.2|110548.6|51
1733422490000|2024-12-05 18:14:50|110603.9|110553.9|110619.4|110569.4|110619.4|110582|110603.4|110553.9|24
1733422500000|2024-12-05 18:15:00|110623.9|110573.9|110614.4|110589.4|110628.4|110589.4|110606.4|110573.8|28
1733422510000|2024-12-05 18:15:10|110612|110587|110615.4|110565.4|110617.1|110589.2|110602.2|110564.6|32
1733422520000|2024-12-05 18:15:20|110615.5|110565.5|110611.4|110561.4|110615.5|110565.5|110608.5|110558.5|30
1733422530000|2024-12-05 18:15:30|110612.5|110562.5|110614.9|110564.9|110617.7|110567.7|110611.4|110561.4|37
1733422540000|2024-12-05 18:15:40|110613.5|110563.5|110616.5|110566.5|110616.5|110566.5|110610|110560|24
1733422550000|2024-12-05 18:15:50|110617|110567|110616.7|110566.7|110618.6|110568.6|110616.4|110566.4|11
1733422560000|2024-12-05 18:16:00|110616.3|110566.3|110614.9|110564.9|110616.7|110566.7|110610.3|110560.3|20
1733422570000|2024-12-05 18:16:10|110611.1|110561.1|110616.8|110566.8|110622.1|110572.1|110610.9|110560.9|27
1733422580000|2024-12-05 18:16:20|110617.5|110567.5|110619.4|110569.4|110622.5|110572.5|110614|110564|35
1733422590000|2024-12-05 18:16:30|110617.3|110567.3|110631.2|110581.2|110634.8|110584.8|110617.3|110567.3|33
1733422600000|2024-12-05 18:16:40|110634.4|110584.4|110635.9|110585.9|110640.9|110590.9|110631.7|110581.7|44
1733422610000|2024-12-05 18:16:50|110635.3|110585.3|110641.7|110591.7|110642.6|110592.6|110632.5|110582.5|35
1733422620000|2024-12-05 18:17:00|110643.6|110593.6|110645.6|110595.6|110645.9|110595.9|110641.4|110591.4|29
1733422630000|2024-12-05 18:17:10|110646|110596|110638.2|110613.2|110654|110615.6|110636|110594.2|39
1733422640000|2024-12-05 18:17:20|110635.7|110610.7|110645.8|110620.8|110651.9|110621.6|110635.3|110600.9|42
1733422650000|2024-12-05 18:17:30|110645.5|110620.5|110644.6|110619.6|110648.2|110623.2|110639.8|110614.8|24
1733422660000|2024-12-05 18:17:40|110643.3|110618.3|110644.7|110619.7|110648.5|110623.5|110640.4|110615.4|30
1733422670000|2024-12-05 18:17:50|110646|110621|110645.3|110620.3|110652.2|110627.2|110643.7|110618.7|29
1733422680000|2024-12-05 18:18:00|110645.4|110620.4|110645.7|110620.7|110647.6|110622.6|110641.9|110616.9|33
1733422690000|2024-12-05 18:18:10|110643.5|110618.5|110641|110616|110647.2|110622.2|110636.6|110611.6|19
1733422700000|2024-12-05 18:18:20|110639|110614|110629.8|110604.8|110656.5|110619|110628.5|110603.5|30
1733422710000|2024-12-05 18:18:30|110628.5|110603.5|110625.2|110600.2|110632|110607|110618.9|110593.9|45
1733422720000|2024-12-05 18:18:40|110625.4|110600.4|110627.4|110602.4|110636.8|110602.5|110621.9|110584.3|33
1733422730000|2024-12-05 18:18:50|110627.2|110602.2|110629.8|110604.8|110629.8|110604.8|110620.5|110595.5|29
1733422740000|2024-12-05 18:19:00|110626.9|110601.9|110632.8|110607.8|110640.4|110607.8|110624.3|110585.7|45
1733422750000|2024-12-05 18:19:10|110632.6|110607.6|110643.8|110593.8|110644.3|110608.8|110629.8|110587.9|26
1733422760000|2024-12-05 18:19:20|110646.3|110596.3|110641.2|110616.2|110653|110618.7|110639|110589|37
1733422770000|2024-12-05 18:19:30|110643|110618|110638.6|110613.6|110643|110618|110637.7|110612.7|27
1733422780000|2024-12-05 18:19:40|110641.1|110616.1|110639|110614|110641.1|110616.1|110638.9|110613.9|9
1733422790000|2024-12-05 18:19:50|110638.9|110613.9|110639.5|110614.5|110640|110615|110637|110612|10
1733422800000|2024-12-05 18:20:00|110639.8|110614.8|110644.4|110619.4|110649.6|110624.6|110638.7|110613.7|17
1733422810000|2024-12-05 18:20:10|110643.9|110618.9|110634.2|110609.2|110646.2|110621.2|110634.2|110609.2|26
1733422820000|2024-12-05 18:20:20|110637.8|110612.8|110636.1|110586.1|110637.8|110612.8|110624.3|110584.7|44
1733422830000|2024-12-05 18:20:30|110636|110586|110615.7|110590.7|110636|110601.5|110615.7|110579.9|47
1733422840000|2024-12-05 18:20:40|110610.7|110585.7|110624.5|110574.5|110627.8|110587.1|110606.4|110570.6|42
1733422850000|2024-12-05 18:20:50|110611.7|110586.7|110623.4|110573.4|110623.5|110588.8|110609|110569.4|32
1733422860000|2024-12-05 18:21:00|110624.7|110574.7|110640.1|110590.1|110640.7|110608.5|110624.7|110574.7|38
1733422870000|2024-12-05 18:21:10|110641.8|110591.8|110646.4|110596.4|110649|110609.2|110633.3|110589.5|33
1733422880000|2024-12-05 18:21:20|110645.8|110595.8|110658.7|110608.7|110662.4|110612.4|110644.8|110594.8|44
1733422890000|2024-12-05 18:21:30|110660.1|110610.1|110659.3|110609.3|110669.5|110619.5|110656.7|110606.7|33
1733422900000|2024-12-05 18:21:40|110659.1|110609.1|110675.8|110625.8|110676.3|110626.3|110659.1|110609.1|42
1733422910000|2024-12-05 18:21:50|110669.5|110619.5|110663.8|110613.8|110670.6|110620.6|110658.5|110608.5|46
1733422920000|2024-12-05 18:22:00|110663.3|110613.3|110653.6|110628.6|110666|110633.5|110648.6|110613|34
1733422930000|2024-12-05 18:22:10|110653.4|110628.4|110673.1|110623.1|110673.1|110633.9|110651.5|110622|25
1733422940000|2024-12-05 18:22:20|110671.6|110621.6|110676.4|110626.4|110677.3|110627.3|110670.7|110620.7|43
1733422950000|2024-12-05 18:22:30|110674.2|110624.2|110685.8|110635.8|110687.5|110637.5|110671.1|110621.1|37
1733422960000|2024-12-05 18:22:40|110685.4|110635.4|110693.3|110643.3|110693.3|110643.3|110684.3|110634.3|40
1733422970000|2024-12-05 18:22:50|110693.5|110643.5|110693.5|110643.5|110694.2|110644.2|110687.4|110637.4|44
1733422980000|2024-12-05 18:23:00|110694.8|110644.8|110692.2|110642.2|110699.8|110649.8|110692.2|110642.2|44
1733422990000|2024-12-05 18:23:10|110691.7|110641.7|110693.4|110643.4|110697.6|110659.7|110679.9|110639|50
1733423000000|2024-12-05 18:23:20|110696|110646|110698|110648|110700.2|110650.2|110691.2|110641.2|41
1733423010000|2024-12-05 18:23:30|110695.5|110645.5|110687.4|110637.4|110696.3|110646.3|110684.8|110634.8|41
1733423020000|2024-12-05 18:23:40|110688.5|110638.5|110696.3|110646.3|110697.6|110647.6|110688.5|110638.5|38
1733423030000|2024-12-05 18:23:50|110698.7|110648.7|110694.2|110644.2|110698.7|110660.5|110679.6|110642.1|36
1733423040000|2024-12-05 18:24:00|110695.5|110645.5|110677.7|110652.7|110696|110660.4|110676.3|110644.5|29
1733423050000|2024-12-05 18:24:10|110679.9|110654.9|110696.9|110646.9|110696.9|110661.9|110677.7|110646.9|42
1733423060000|2024-12-05 18:24:20|110694.8|110644.8|110700.7|110675.7|110704.9|110679.9|110686.5|110643.3|42
1733423070000|2024-12-05 18:24:30|110701.3|110676.3|110731.6|110681.6|110732.5|110691.8|110701|110674.3|62
1733423080000|2024-12-05 18:24:40|110732.8|110682.8|110734.3|110684.3|110735.2|110696.1|110715.3|110672.6|50
1733423090000|2024-12-05 18:24:50|110733.3|110683.3|110735|110685|110740.3|110701.1|110722.8|110677.5|51
1733423100000|2024-12-05 18:25:00|110737.1|110687.1|110734.1|110684.1|110742.4|110703|110723.2|110680|37
1733423110000|2024-12-05 18:25:10|110728.7|110703.7|110750|110700|110753.5|110710.1|110724.7|110679.4|40
1733423120000|2024-12-05 18:25:20|110753.9|110703.9|110759.1|110709.1|110759.1|110709.1|110747.5|110697.5|43
1733423130000|2024-12-05 18:25:30|110757.7|110707.7|110747.2|110697.2|110762.1|110712.1|110743.1|110693.1|55
1733423140000|2024-12-05 18:25:40|110744.6|110694.6|110751.5|110701.5|110753.3|110703.3|110743.9|110693.9|41
1733423150000|2024-12-05 18:25:50|110749.6|110699.6|110740.5|110690.5|110753.6|110703.6|110739.1|110689.1|62
1733423160000|2024-12-05 18:26:00|110742.5|110692.5|110742.2|110692.2|110753.1|110708.9|110733.9|110689.5|58
1733423170000|2024-12-05 18:26:10|110747.4|110697.4|110741.4|110691.4|110751.8|110701.8|110738.5|110688.5|52
1733423180000|2024-12-05 18:26:20|110741.1|110691.1|110714.9|110664.9|110741.3|110691.3|110709.4|110659.4|58
1733423190000|2024-12-05 18:26:30|110713.3|110663.3|110722.5|110672.5|110724.4|110674.4|110711.2|110661.2|56
1733423200000|2024-12-05 18:26:40|110723.7|110673.7|110723.2|110673.2|110724.3|110674.3|110718.3|110668.3|46
1733423210000|2024-12-05 18:26:50|110708.1|110683.1|110724|110674|110725.1|110687.7|110704.8|110668.4|49
1733423220000|2024-12-05 18:27:00|110722.7|110672.7|110742.2|110692.2|110744.7|110701.2|110706.9|110672.7|54
1733423230000|2024-12-05 18:27:10|110741.4|110691.4|110710.2|110685.2|110741.4|110702.6|110706.7|110668.9|53
1733423240000|2024-12-05 18:27:20|110712.9|110687.9|110700.2|110675.2|110725.6|110687.9|110698.2|110668.7|43
1733423250000|2024-12-05 18:27:30|110701.3|110676.3|110727.8|110677.8|110728|110688.8|110701.3|110675.2|45
1733423260000|2024-12-05 18:27:40|110728|110678|110705.9|110680.9|110734.4|110696|110703.3|110675.4|49
1733423270000|2024-12-05 18:27:50|110706|110681|110727.8|110677.8|110727.8|110688.5|110703.2|110672.8|38
1733423280000|2024-12-05 18:28:00|110725.1|110675.1|110714.6|110689.6|110730.1|110689.6|110710.1|110672.3|30
1733423290000|2024-12-05 18:28:10|110712.4|110687.4|110710.2|110685.2|110727|110691.9|110710.2|110673.1|40
1733423300000|2024-12-05 18:28:20|110711.4|110686.4|110712.6|110687.6|110725|110689.8|110707|110671.5|48
1733423310000|2024-12-05 18:28:30|110712.2|110687.2|110703.6|110678.6|110712.2|110687.2|110703|110678|32
1733423320000|2024-12-05 18:28:40|110703.3|110678.3|110704.4|110679.4|110712.4|110687.4|110701.8|110676.8|20
1733423330000|2024-12-05 18:28:50|110704.1|110679.1|110707.6|110682.6|110708.3|110683.3|110703.8|110678.8|20
1733423340000|2024-12-05 18:29:00|110705.7|110680.7|110711.6|110686.6|110713.6|110688.6|110703.8|110678.8|41
1733423350000|2024-12-05 18:29:10|110707.5|110682.5|110716.3|110691.3|110729.1|110691.9|110707.5|110676.7|26
1733423360000|2024-12-05 18:29:20|110717.7|110692.7|110714|110689|110717.7|110692.7|110711.1|110686.1|28
1733423370000|2024-12-05 18:29:30|110712.8|110687.8|110727.7|110677.7|110730.4|110696.2|110711.3|110677.7|38
1733423380000|2024-12-05 18:29:40|110727.8|110677.8|110731.2|110681.2|110731.2|110703.6|110712.8|110677.8|31
1733423390000|2024-12-05 18:29:50|110731.7|110681.7|110731.2|110681.2|110733.3|110702.3|110721.1|110681.2|23
1733423400000|2024-12-05 18:30:00|110729.8|110679.8|110723.5|110673.5|110732.4|110699.2|110716.8|110669.4|39
1733423410000|2024-12-05 18:30:10|110722|110672|110744.8|110694.8|110750.4|110700.4|110722|110672|42
1733423420000|2024-12-05 18:30:20|110746.4|110696.4|110744.4|110694.4|110746.6|110696.6|110740.7|110690.7|41
1733423430000|2024-12-05 18:30:30|110743.2|110693.2|110739.9|110689.9|110745.6|110695.6|110737.9|110687.9|39
1733423440000|2024-12-05 18:30:40|110740.7|110690.7|110737.1|110687.1|110740.7|110690.7|110732.4|110682.4|25
1733423450000|2024-12-05 18:30:50|110738.4|110688.4|110741.5|110691.5|110742.4|110692.4|110737.1|110687.1|29
1733423460000|2024-12-05 18:31:00|110740.1|110690.1|110737.4|110687.4|110741.5|110691.5|110729.3|110679.3|37
1733423470000|2024-12-05 18:31:10|110737.9|110687.9|110719.5|110669.5|110740.8|110690.8|110719.5|110669.5|47
1733423480000|2024-12-05 18:31:20|110720.7|110670.7|110716.7|110666.7|110724.2|110674.2|110714.9|110664.9|41
1733423490000|2024-12-05 18:31:30|110716.6|110666.6|110701.2|110651.2|110716.6|110666.6|110701.2|110651.2|37
1733423500000|2024-12-05 18:31:40|110705.4|110655.4|110710.5|110660.5|110713|110663|110703.9|110653.9|30
1733423510000|2024-12-05 18:31:50|110709.9|110659.9|110711.3|110661.3|110712.1|110662.1|110704.7|110654.7|30
1733423520000|2024-12-05 18:32:00|110706.2|110656.2|110707|110657|110711.8|110661.8|110700|110650|48
1733423530000|2024-12-05 18:32:10|110700.9|110650.9|110713.6|110663.6|110715.3|110665.3|110700.8|110650.8|48
1733423540000|2024-12-05 18:32:20|110709.9|110659.9|110712.6|110662.6|110716.2|110684.3|110693.2|110652.3|34
1733423550000|2024-12-05 18:32:30|110712|110662|110707.9|110682.9|110713.4|110682.9|110699.2|110662|34
1733423560000|2024-12-05 18:32:40|110706.6|110681.6|110695.6|110670.6|110709|110684|110695.1|110670.1|29
1733423570000|2024-12-05 18:32:50|110697.6|110672.6|110700.7|110675.7|110705.3|110680.3|110696.3|110671.3|41
1733423580000|2024-12-05 18:33:00|110702.7|110677.7|110714.3|110664.3|110721.5|110682|110702.7|110660.7|40
1733423590000|2024-12-05 18:33:10|110713.8|110663.8|110714.7|110664.7|110714.7|110677.9|110695.4|110660.3|29
1733423600000|2024-12-05 18:33:20|110714.8|110664.8|110706|110681|110719.2|110684.1|110700.1|110664.2|32
1733423610000|2024-12-05 18:33:30|110703|110678|110707.2|110682.2|110708.7|110683.7|110701.7|110676.7|39
1733423620000|2024-12-05 18:33:40|110708.5|110683.5|110709.7|110659.7|110710.4|110683.5|110696.9|110658.2|27
1733423630000|2024-12-05 18:33:50|110709.5|110659.5|110704.6|110654.6|110711.8|110661.8|110702.8|110652.8|38
1733423640000|2024-12-05 18:34:00|110706.7|110656.7|110702.5|110652.5|110707.4|110657.4|110701.5|110651.5|17
1733423650000|2024-12-05 18:34:10|110702|110652|110697.9|110647.9|110705.5|110655.5|110697.8|110647.8|29
1733423660000|2024-12-05 18:34:20|110698|110648|110677.1|110652.1|110702|110660|110676.1|110645.5|43
1733423670000|2024-12-05 18:34:30|110676.6|110651.6|110676.9|110651.9|110683.2|110658.2|110674.8|110649.8|46
1733423680000|2024-12-05 18:34:40|110676.8|110651.8|110686.2|110636.2|110691.6|110653.3|110669.4|110635.5|55
1733423690000|2024-12-05 18:34:50|110686.1|110636.1|110685.9|110635.9|110687.6|110652.5|110671.6|110631.4|47
1733423700000|2024-12-05 18:35:00|110682.7|110632.7|110660|110610|110685.9|110649.4|110652.9|110610|43
1733423710000|2024-12-05 18:35:10|110659.9|110609.9|110657.1|110607.1|110666.4|110622.2|110646.4|110607.1|64
1733423720000|2024-12-05 18:35:20|110657.3|110607.3|110656|110606|110667.2|110617.2|110652.3|110602.3|66
1733423730000|2024-12-05 18:35:30|110656.2|110606.2|110665.7|110615.7|110665.7|110615.7|110656.1|110606.1|54
1733423740000|2024-12-05 18:35:40|110663.9|110613.9|110657|110607|110666.5|110620.4|110640|110606.2|43
1733423750000|2024-12-05 18:35:50|110656.5|110606.5|110661.6|110611.6|110662|110612|110654.1|110604.1|58
1733423760000|2024-12-05 18:36:00|110658.7|110608.7|110672.2|110622.2|110672.2|110637.3|110656.1|110606.5|56
1733423770000|2024-12-05 18:36:10|110671.1|110621.1|110691.7|110641.7|110691.7|110644.3|110662.5|110620.2|53
1733423780000|2024-12-05 18:36:20|110691.8|110641.8|110673.3|110648.3|110698.1|110654.6|110671.2|110634.7|68
1733423790000|2024-12-05 18:36:30|110678.6|110653.6|110696.9|110646.9|110698.5|110653.6|110678.6|110637.8|44
1733423800000|2024-12-05 18:36:40|110694.8|110644.8|110687.6|110637.6|110698.9|110652.7|110675.6|110637.4|52
1733423810000|2024-12-05 18:36:50|110690.3|110640.3|110667.1|110642.1|110698|110648|110664.5|110626.4|45
1733423820000|2024-12-05 18:37:00|110665.4|110640.4|110678.6|110628.6|110682.1|110645.2|110655.2|110628.6|28
1733423830000|2024-12-05 18:37:10|110677.3|110627.3|110651.7|110626.7|110677.3|110632.3|110651.3|110620|28
1733423840000|2024-12-05 18:37:20|110655.3|110630.3|110648.7|110623.7|110660.9|110635.9|110644.9|110619.9|31
1733423850000|2024-12-05 18:37:30|110649.3|110624.3|110669.5|110644.5|110671.7|110646.7|110647.7|110622.7|36
1733423860000|2024-12-05 18:37:40|110666.4|110641.4|110668.4|110643.4|110675.7|110650.7|110666.4|110641.4|26
1733423870000|2024-12-05 18:37:50|110666.8|110641.8|110671.5|110646.5|110673.7|110648.7|110666.8|110641.8|8
1733423880000|2024-12-05 18:38:00|110673.7|110648.7|110666.8|110641.8|110673.7|110648.7|110666.4|110641.4|8
1733423890000|2024-12-05 18:38:10|110666.9|110641.9|110671.3|110646.3|110678.7|110653.7|110666.9|110641.9|17
1733423900000|2024-12-05 18:38:20|110669.9|110644.9|110669.9|110644.9|110670.7|110645.7|110666.5|110641.5|13
1733423910000|2024-12-05 18:38:30|110669.8|110644.8|110676.1|110626.1|110682.9|110647.6|110659|110626.1|39
1733423920000|2024-12-05 18:38:40|110678.9|110628.9|110682.9|110632.9|110685.6|110644|110658.2|110627.8|36
1733423930000|2024-12-05 18:38:50|110682.3|110632.3|110682.4|110632.4|110684.5|110634.5|110682.1|110632.1|9
1733423940000|2024-12-05 18:39:00|110682.2|110632.2|110685.2|110635.2|110689.4|110650|110668.4|110627.7|29
1733423950000|2024-12-05 18:39:10|110685.3|110635.3|110655|110630|110685.3|110635.3|110653.2|110619.6|41
1733423960000|2024-12-05 18:39:20|110655.3|110630.3|110652.5|110602.5|110662|110630.3|110642.4|110597.3|52
1733423970000|2024-12-05 18:39:30|110652.7|110602.7|110644.1|110594.1|110656.4|110606.4|110640.8|110590.8|51
1733423980000|2024-12-05 18:39:40|110645.1|110595.1|110639.4|110614.4|110656.3|110614.6|110635.9|110585.9|42
1733423990000|2024-12-05 18:39:50|110639.7|110614.7|110650.1|110600.1|110655.9|110618.3|110636.9|110597.1|36
1733424000000|2024-12-05 18:40:00|110649.7|110599.7|110649.3|110599.3|110653|110603|110645.2|110595.2|20
1733424010000|2024-12-05 18:40:10|110647.9|110597.9|110648|110598|110652.8|110602.8|110645|110595|13
1733424020000|2024-12-05 18:40:20|110647.5|110597.5|110658.6|110608.6|110659.1|110618.1|110636|110596.4|26
1733424030000|2024-12-05 18:40:30|110658|110608|110642.4|110617.4|110660.2|110626.7|110641.5|110603.9|31
1733424040000|2024-12-05 18:40:40|110649.6|110624.6|110662.9|110612.9|110663.5|110625|110642.9|110607.4|49
1733424050000|2024-12-05 18:40:50|110662.7|110612.7|110660.3|110610.3|110664.7|110622.5|110642.2|110608|46
1733424060000|2024-12-05 18:41:00|110659.9|110609.9|110650.4|110600.4|110660.7|110610.7|110647.9|110597.9|42
1733424070000|2024-12-05 18:41:10|110648.2|110598.2|110647.4|110622.4|110656.5|110622.4|110643.5|110598.2|51
1733424080000|2024-12-05 18:41:20|110644.6|110619.6|110655.7|110605.7|110658|110619.6|110636.4|110597.8|55
1733424090000|2024-12-05 18:41:30|110655.3|110605.3|110650.6|110600.6|110657|110607|110644.5|110594.5|47
1733424100000|2024-12-05 18:41:40|110653.1|110603.1|110658.1|110608.1|110664.7|110614.7|110649.5|110599.5|51
1733424110000|2024-12-05 18:41:50|110655.4|110605.4|110655.6|110605.6|110656.4|110606.4|110648.6|110598.6|49
1733424120000|2024-12-05 18:42:00|110655|110605|110657.3|110607.3|110657.3|110607.3|110648.2|110598.2|47
1733424130000|2024-12-05 18:42:10|110657.9|110607.9|110654.1|110604.1|110662.3|110612.3|110651.5|110601.5|50
1733424140000|2024-12-05 18:42:20|110656.4|110606.4|110651.5|110601.5|110664.6|110614.6|110628.1|110596.2|30
1733424150000|2024-12-05 18:42:30|110646|110596|110647.1|110597.1|110650.4|110613.6|110637.3|110589.1|28
1733424160000|2024-12-05 18:42:40|110645.6|110595.6|110625.6|110600.6|110646.9|110601.3|110623.8|110585.7|37
1733424170000|2024-12-05 18:42:50|110625.4|110600.4|110624.2|110599.2|110628.6|110603.6|110620.7|110595.7|42
1733424180000|2024-12-05 18:43:00|110623.9|110598.9|110634.3|110584.3|110638.2|110599.8|110620|110582.1|59
1733424190000|2024-12-05 18:43:10|110632.4|110582.4|110635.4|110585.4|110638.2|110601.3|110619.2|110582.1|57
1733424200000|2024-12-05 18:43:20|110634.2|110584.2|110629.5|110579.5|110637.8|110587.8|110628.7|110578.7|57
1733424210000|2024-12-05 18:43:30|110624.5|110574.5|110630.7|110580.7|110631.5|110581.5|110624.1|110574.1|43
1733424220000|2024-12-05 18:43:40|110631.1|110581.1|110631.7|110581.7|110633.7|110583.7|110625.5|110575.5|45
1733424230000|2024-12-05 18:43:50|110629.4|110579.4|110627|110577|110636.6|110586.6|110625.5|110575.5|51
1733424240000|2024-12-05 18:44:00|110627.6|110577.6|110632.2|110582.2|110632.2|110582.2|110624.9|110574.9|45
1733424250000|2024-12-05 18:44:10|110631.8|110581.8|110627.3|110577.3|110635.1|110585.1|110626.5|110576.5|47
1733424260000|2024-12-05 18:44:20|110628.7|110578.7|110625.8|110575.8|110632.4|110582.4|110624.6|110574.6|37
1733424270000|2024-12-05 18:44:30|110626.7|110576.7|110620.8|110570.8|110627.8|110586|110610.2|110567|36
1733424280000|2024-12-05 18:44:40|110620.3|110570.3|110620.7|110570.7|110625.5|110585.7|110607.2|110568.9|36
1733424290000|2024-12-05 18:44:50|110621.4|110571.4|110621|110571|110622.6|110572.6|110617.3|110567.3|32
1733424300000|2024-12-05 18:45:00|110620.8|110570.8|110614.4|110589.4|110627.8|110589.4|110614.2|110570|28
1733424310000|2024-12-05 18:45:10|110614.5|110589.5|110626|110576|110626|110591.7|110610.9|110573.1|31
1733424320000|2024-12-05 18:45:20|110625.3|110575.3|110622.6|110572.6|110625.3|110580.3|110602.1|110567.5|31
1733424330000|2024-12-05 18:45:30|110623.6|110573.6|110623.5|110573.5|110625.2|110575.2|110618.5|110568.5|16
1733424340000|2024-12-05 18:45:40|110623.4|110573.4|110623.3|110573.3|110627.2|110602.2|110606.7|110572.6|44
1733424350000|2024-12-05 18:45:50|110624|110574|110619.1|110569.1|110629.3|110579.3|110615.2|110565.2|35
1733424360000|2024-12-05 18:46:00|110618.8|110568.8|110602.4|110577.4|110619.5|110577.4|110593.8|110559.8|33
1733424370000|2024-12-05 18:46:10|110600.1|110575.1|110598.3|110573.3|110602.7|110577.7|110594|110569|26
1733424380000|2024-12-05 18:46:20|110600.6|110575.6|110600.4|110575.4|110603|110578|110594.9|110569.9|31
1733424390000|2024-12-05 18:46:30|110600.3|110575.3|110590.1|110565.1|110611.4|110582.9|110582.6|110548.9|29
1733424400000|2024-12-05 18:46:40|110590.2|110565.2|110597.7|110547.7|110604.1|110566.9|110582.9|110541.9|27
1733424410000|2024-12-05 18:46:50|110598.3|110548.3|110586.8|110536.8|110598.3|110548.3|110586.8|110536.8|30
1733424420000|2024-12-05 18:47:00|110584.4|110534.4|110587.7|110537.7|110594.3|110556.1|110578.8|110533.4|43
1733424430000|2024-12-05 18:47:10|110593.6|110543.6|110569.4|110519.4|110593.6|110548.6|110565.1|110516.2|29
1733424440000|2024-12-05 18:47:20|110569.5|110519.5|110560.6|110535.6|110575.4|110542.5|110557.7|110517.3|42
1733424450000|2024-12-05 18:47:30|110557.3|110532.3|110558.7|110533.7|110573.2|110539.8|110557.3|110522.5|32
1733424460000|2024-12-05 18:47:40|110573.5|110523.5|110575.6|110525.6|110578.4|110542.5|110560.2|110522.3|36
1733424470000|2024-12-05 18:47:50|110576|110526|110573.6|110523.6|110576|110526|110566.3|110516.3|53
1733424480000|2024-12-05 18:48:00|110572.6|110522.6|110564.7|110539.7|110577.1|110540|110564.6|110519.7|27
1733424490000|2024-12-05 18:48:10|110565|110540|110578.3|110528.3|110578.3|110542.7|110559.9|110525.5|25
1733424500000|2024-12-05 18:48:20|110576|110526|110576.3|110526.3|110579.4|110541.5|110560.1|110524.4|36
1733424510000|2024-12-05 18:48:30|110576.4|110526.4|110561.2|110536.2|110577.2|110543.4|110558.9|110524.8|35
1733424520000|2024-12-05 18:48:40|110566.4|110541.4|110594.4|110544.4|110596.1|110557|110566.4|110526.4|43
1733424530000|2024-12-05 18:48:50|110594.6|110544.6|110593.5|110543.5|110596.5|110546.5|110590.1|110540.1|38
1733424540000|2024-12-05 18:49:00|110596|110546|110593.2|110543.2|110604.3|110562.1|110581.4|110542.2|41
1733424550000|2024-12-05 18:49:10|110593.3|110543.3|110586.9|110536.9|110595.9|110555.6|110573.9|110536.9|35
1733424560000|2024-12-05 18:49:20|110587|110537|110599.5|110549.5|110600.3|110563.2|110572.5|110537|39
1733424570000|2024-12-05 18:49:30|110597.9|110547.9|110596.5|110546.5|110602.3|110563.4|110582.7|110546.5|42
1733424580000|2024-12-05 18:49:40|110598.4|110548.4|110597.2|110547.2|110602.3|110564.2|110582.4|110546.4|35
1733424590000|2024-12-05 18:49:50|110599.1|110549.1|110583.4|110558.4|110599.1|110561.4|110583.4|110546.7|9
1733424600000|2024-12-05 18:50:00|110585.8|110560.8|110586.6|110561.6|110600.5|110564.2|110580.8|110544.7|26
1733424610000|2024-12-05 18:50:10|110583.7|110558.7|110593.7|110543.7|110593.7|110564.4|110576.4|110538.7|32
1733424620000|2024-12-05 18:50:20|110590|110540|110584.6|110559.6|110590|110562.8|110577.5|110540|25
1733424630000|2024-12-05 18:50:30|110577.9|110552.9|110577.4|110552.4|110588.1|110560.6|110573.3|110535.7|26
1733424640000|2024-12-05 18:50:40|110579.6|110554.6|110596.9|110546.9|110599.7|110562.6|110574.3|110544.4|31
1733424650000|2024-12-05 18:50:50|110598.3|110548.3|110596|110546|110599.1|110559.9|110579.3|110543|25
1733424660000|2024-12-05 18:51:00|110592.6|110542.6|110598.6|110548.6|110599|110563.8|110581.3|110542.6|46
1733424670000|2024-12-05 18:51:10|110598.4|110548.4|110594.4|110569.4|110604|110572.8|110583.8|110546.1|42
1733424680000|2024-12-05 18:51:20|110591.7|110566.7|110592.2|110567.2|110596.9|110571.9|110591.5|110566.5|21
1733424690000|2024-12-05 18:51:30|110595.2|110570.2|110591.5|110566.5|110597.4|110572.4|110587.2|110562.2|22
1733424700000|2024-12-05 18:51:40|110594|110569|110591.3|110566.3|110606.1|110573.4|110586.3|110551.5|40
1733424710000|2024-12-05 18:51:50|110592.9|110567.9|110591.1|110566.1|110595.9|110570.9|110586|110561|49
1733424720000|2024-12-05 18:52:00|110594|110569|110604|110554|110604.1|110574.1|110587.7|110551.6|30
1733424730000|2024-12-05 18:52:10|110604.6|110554.6|110598.9|110548.9|110604.6|110571.3|110585.4|110546.8|28
1733424740000|2024-12-05 18:52:20|110601.1|110551.1|110595.8|110545.8|110601.1|110561.2|110579.6|110545.1|33
1733424750000|2024-12-05 18:52:30|110595.6|110545.6|110593.7|110543.7|110596.4|110546.4|110592.1|110542.1|30
1733424760000|2024-12-05 18:52:40|110594.8|110544.8|110591.6|110541.6|110595|110545|110590|110540|25
1733424770000|2024-12-05 18:52:50|110591.7|110541.7|110592.9|110567.9|110593.1|110567.9|110587.9|110539.8|21
1733424780000|2024-12-05 18:53:00|110593.9|110568.9|110585.7|110560.7|110600.3|110568.9|110580.7|110545.2|28
1733424790000|2024-12-05 18:53:10|110589.3|110564.3|110578.8|110553.8|110594.3|110567.6|110576|110542.3|35
1733424800000|2024-12-05 18:53:20|110579.3|110554.3|110600.9|110550.9|110601|110566.3|110579.3|110546.9|22
1733424810000|2024-12-05 18:53:30|110598|110548|110594.9|110569.9|110605|110572.2|110591.4|110548|26
1733424820000|2024-12-05 18:53:40|110590.7|110565.7|110602.3|110552.3|110603.7|110570|110586.7|110548.7|50
1733424830000|2024-12-05 18:53:50|110601.3|110551.3|110589|110564|110601.3|110568.7|110587.5|110550|9
1733424840000|2024-12-05 18:54:00|110585.5|110560.5|110589.9|110564.9|110590|110565|110585.5|110560.5|11
1733424850000|2024-12-05 18:54:10|110594.3|110569.3|110593|110568|110603.5|110570.4|110589.4|110551.2|20
1733424860000|2024-12-05 18:54:20|110591.9|110566.9|110589.1|110564.1|110592.2|110567.2|110587|110562|18
1733424870000|2024-12-05 18:54:30|110589.2|110564.2|110587.4|110562.4|110595.2|110570.2|110585.4|110560.4|15
1733424880000|2024-12-05 18:54:40|110591.6|110566.6|110613.3|110563.3|110613.3|110577.9|110586.7|110561.7|27
1733424890000|2024-12-05 18:54:50|110613.5|110563.5|110615.9|110565.9|110618.1|110582.9|110601.5|110563.3|22
1733424900000|2024-12-05 18:55:00|110619.6|110569.6|110599.7|110574.7|110619.6|110580.9|110598.7|110561.6|23
1733424910000|2024-12-05 18:55:10|110599.9|110574.9|110610.2|110560.2|110618.5|110579.6|110597.4|110560.2|31
1733424920000|2024-12-05 18:55:20|110616.4|110566.4|110600.9|110575.9|110620.6|110579.4|110598.1|110560.4|24
1733424930000|2024-12-05 18:55:30|110604.3|110579.3|110609.2|110559.2|110611.9|110580.8|110597.6|110559.1|19
1733424940000|2024-12-05 18:55:40|110610.7|110560.7|110617.4|110567.4|110621.8|110584.7|110599.9|110560.7|45
1733424950000|2024-12-05 18:55:50|110604|110579|110621.4|110571.4|110621.4|110583.4|110601.9|110563|49
1733424960000|2024-12-05 18:56:00|110609.2|110584.2|110624.2|110599.2|110643.1|110602.7|110609.2|110579.8|44
1733424970000|2024-12-05 18:56:10|110622.9|110597.9|110623.5|110573.5|110628.2|110599.7|110611.4|110572.6|34
1733424980000|2024-12-05 18:56:20|110609.9|110584.9|110623.3|110573.3|110627.1|110590.4|110609|110573.3|29
1733424990000|2024-12-05 18:56:30|110623.4|110573.4|110619.9|110569.9|110623.4|110587.6|110604|110569.9|27
1733425000000|2024-12-05 18:56:40|110603.2|110578.2|110604.5|110579.5|110608.2|110583.2|110600.8|110575.8|34
1733425010000|2024-12-05 18:56:50|110604.4|110579.4|110604.2|110579.2|110605.7|110580.7|110596.5|110571.5|33
1733425020000|2024-12-05 18:57:00|110603.4|110578.4|110603.1|110578.1|110606.1|110581.1|110598.2|110573.2|39
1733425030000|2024-12-05 18:57:10|110603.2|110578.2|110617.5|110567.5|110617.5|110582.4|110598.5|110567.1|25
1733425040000|2024-12-05 18:57:20|110605.1|110580.1|110616.6|110591.6|110631.8|110593.7|110604.7|110576.3|42
1733425050000|2024-12-05 18:57:30|110618.8|110593.8|110599.6|110574.6|110620.1|110593.8|110599.2|110566.4|33
1733425060000|2024-12-05 18:57:40|110601.3|110576.3|110606.8|110581.8|110617|110581.8|110599.4|110565.9|14
1733425070000|2024-12-05 18:57:50|110600.5|110575.5|110607.4|110582.4|110610.3|110585.3|110600|110575|20
1733425080000|2024-12-05 18:58:00|110603.5|110578.5|110615|110565|110619.1|110585|110601.1|110565|30
1733425090000|2024-12-05 18:58:10|110615.1|110565.1|110608.6|110558.6|110617.2|110572.7|110591.9|110549.6|36
1733425100000|2024-12-05 18:58:20|110608|110558|110581.1|110556.1|110608.7|110562.5|110581|110546.3|44
1733425110000|2024-12-05 18:58:30|110582.4|110557.4|110574.1|110549.1|110598.2|110557.4|110569.6|110532.8|23
1733425120000|2024-12-05 18:58:40|110574.6|110549.6|110572.8|110547.8|110574.8|110549.8|110566.8|110541.8|24
1733425130000|2024-12-05 18:58:50|110569.9|110544.9|110568|110543|110572.3|110547.3|110565.8|110540.8|23
1733425140000|2024-12-05 18:59:00|110568.4|110543.4|110568.6|110543.6|110568.9|110543.9|110565.2|110540.2|14
1733425150000|2024-12-05 18:59:10|110568.7|110543.7|110565.4|110540.4|110591.7|110546.7|110561.4|110533.2|46
1733425160000|2024-12-05 18:59:20|110565.7|110540.7|110562.1|110537.1|110565.7|110540.7|110555.5|110530.5|39
1733425170000|2024-12-05 18:59:30|110562|110537|110565.6|110540.6|110568.4|110543.4|110561|110536|39
1733425180000|2024-12-05 18:59:40|110565.5|110540.5|110563.7|110538.7|110566.4|110541.4|110560.7|110535.7|32
1733425190000|2024-12-05 18:59:50|110564.9|110539.9|110571.3|110546.3|110571.3|110546.3|110560.6|110535.6|40
1733425200000|2024-12-05 19:00:00|110567|110542|110552.6|110527.6|110576.2|110542|110551.3|110519.9|36
1733425210000|2024-12-05 19:00:10|110552|110527|110536.2|110486.2|110552|110527|110517.6|110482.7|52
1733425220000|2024-12-05 19:00:20|110533.4|110483.4|110500|110475|110536|110501.7|110498|110463.1|42
1733425230000|2024-12-05 19:00:30|110502.7|110477.7|110524.9|110474.9|110532.4|110482.8|110497.8|110457.9|52
1733425240000|2024-12-05 19:00:40|110525.5|110475.5|110513.3|110463.3|110530.4|110485.3|110502.7|110463.3|58
1733425250000|2024-12-05 19:00:50|110513.9|110463.9|110527.5|110477.5|110528|110501.6|110511.9|110462.4|47
1733425260000|2024-12-05 19:01:00|110527|110477|110532.4|110482.4|110534|110484|110516.9|110466.9|51
1733425270000|2024-12-05 19:01:10|110532.5|110482.5|110532.5|110482.5|110533.4|110483.4|110525.4|110475.4|28
1733425280000|2024-12-05 19:01:20|110529.9|110479.9|110522.1|110497.1|110532.9|110501.4|110519|110475|51
1733425290000|2024-12-05 19:01:30|110518.3|110493.3|110539.1|110489.1|110543.1|110499.5|110516.8|110486|51
1733425300000|2024-12-05 19:01:40|110540|110490|110533.7|110483.7|110540|110501|110519.4|110483.7|30
1733425310000|2024-12-05 19:01:50|110533|110483|110528.8|110478.8|110542.1|110492.1|110526.5|110476.5|51
1733425320000|2024-12-05 19:02:00|110526.4|110476.4|110522.9|110497.9|110529.1|110499.5|110509.6|110475|30
1733425330000|2024-12-05 19:02:10|110521.4|110496.4|110517.8|110492.8|110526|110501|110514.5|110489.5|34
1733425340000|2024-12-05 19:02:20|110516.9|110491.9|110524.6|110474.6|110527.3|110493.3|110505.3|110474.6|41
1733425350000|2024-12-05 19:02:30|110525.4|110475.4|110513|110463|110527.5|110477.5|110513|110463|50
1733425360000|2024-12-05 19:02:40|110515.2|110465.2|110501.1|110476.1|110517.6|110481.3|110497|110463|52
1733425370000|2024-12-05 19:02:50|110501|110476|110506.6|110481.6|110506.6|110481.6|110496.7|110471.7|34
1733425380000|2024-12-05 19:03:00|110505.8|110480.8|110493.8|110468.8|110506|110481|110493.8|110468.8|40
1733425390000|2024-12-05 19:03:10|110493|110468|110489.4|110464.4|110514.4|110474|110486.1|110457.3|62
1733425400000|2024-12-05 19:03:20|110487.4|110462.4|110518|110468|110518|110471.1|110487.4|110446.7|62
1733425410000|2024-12-05 19:03:30|110514.1|110464.1|110506.1|110481.1|110524.4|110482.1|110502.6|110463.6|37
1733425420000|2024-12-05 19:03:40|110517.3|110467.3|110531.3|110481.3|110532.8|110489.2|110510.5|110460.5|50
1733425430000|2024-12-05 19:03:50|110532.2|110482.2|110530.8|110480.8|110534.6|110494.6|110511.2|110474.9|47
1733425440000|2024-12-05 19:04:00|110532.8|110482.8|110517.1|110492.1|110539.9|110500.6|110515.3|110482.8|50
1733425450000|2024-12-05 19:04:10|110516.9|110491.9|110517.1|110492.1|110536.8|110498.8|110513.4|110478.2|34
1733425460000|2024-12-05 19:04:20|110519|110494|110516.4|110491.4|110519|110494|110513.7|110488.7|15
1733425470000|2024-12-05 19:04:30|110514.8|110489.8|110538.1|110488.1|110538.8|110497.2|110514.8|110482.6|53
1733425480000|2024-12-05 19:04:40|110537|110487|110520|110495|110540.1|110504.7|110519.8|110485.2|53
1733425490000|2024-12-05 19:04:50|110518.7|110493.7|110525.4|110475.4|110525.4|110495.8|110502.7|110467.5|36
1733425500000|2024-12-05 19:05:00|110519.6|110469.6|110514.3|110464.3|110528.6|110487.1|110494.7|110462.2|42
1733425510000|2024-12-05 19:05:10|110513.3|110463.3|110494.2|110469.2|110514.7|110477.1|110491|110461.8|29
1733425520000|2024-12-05 19:05:20|110495.3|110470.3|110495.4|110470.4|110500.2|110475.2|110491.6|110466.6|20
1733425530000|2024-12-05 19:05:30|110498.6|110473.6|110499.2|110474.2|110504.1|110479.1|110495.4|110470.4|23
1733425540000|2024-12-05 19:05:40|110498.6|110473.6|110511.3|110461.3|110514.8|110483|110497.4|110459.2|35
1733425550000|2024-12-05 19:05:50|110494.8|110469.8|110497|110472|110502.5|110477.5|110494.8|110469.8|37
1733425560000|2024-12-05 19:06:00|110497.4|110472.4|110522|110497|110535.7|110499.9|110494|110469|56
1733425570000|2024-12-05 19:06:10|110524.4|110499.4|110517.4|110492.4|110545.6|110510.7|110516|110485.8|49
1733425580000|2024-12-05 19:06:20|110517.1|110492.1|110533.5|110483.5|110537.7|110502.4|110517.1|110482.6|39
1733425590000|2024-12-05 19:06:30|110533.4|110483.4|110521.3|110496.3|110534.9|110499.5|110519.6|110477.2|35
1733425600000|2024-12-05 19:06:40|110520.4|110495.4|110521.3|110496.3|110536.9|110500|110520.4|110485.7|21
1733425610000|2024-12-05 19:06:50|110519.7|110494.7|110535.1|110485.1|110539|110500.4|110519.7|110485.1|17
1733425620000|2024-12-05 19:07:00|110534.8|110484.8|110535.6|110485.6|110535.6|110501.4|110517.3|110482.1|30
1733425630000|2024-12-05 19:07:10|110541.6|110491.6|110501|110476|110541.6|110491.6|110501|110463.2|39
1733425640000|2024-12-05 19:07:20|110499.3|110474.3|110511.7|110461.7|110524.4|110480.8|110494.4|110458.8|49
1733425650000|2024-12-05 19:07:30|110511.8|110461.8|110497.2|110472.2|110512.5|110476.5|110491.8|110459.7|22
1733425660000|2024-12-05 19:07:40|110494.7|110469.7|110501.6|110476.6|110502.2|110477.2|110493.1|110468.1|19
1733425670000|2024-12-05 19:07:50|110502|110477|110500.3|110475.3|110502.2|110477.2|110492.9|110467.9|19
1733425680000|2024-12-05 19:08:00|110500.4|110475.4|110496.9|110471.9|110502.6|110477.6|110495.5|110470.5|19
1733425690000|2024-12-05 19:08:10|110496.4|110471.4|110492.1|110467.1|110503.3|110478.3|110490.2|110465.2|34
1733425700000|2024-12-05 19:08:20|110488.3|110463.3|110490.8|110465.8|110491.8|110466.8|110488.3|110463.3|12
1733425710000|2024-12-05 19:08:30|110490.9|110465.9|110490.3|110465.3|110491.7|110466.7|110488.7|110463.7|21
1733425720000|2024-12-05 19:08:40|110491|110466|110491.4|110466.4|110492.6|110467.6|110488|110463|17
1733425730000|2024-12-05 19:08:50|110491.7|110466.7|110489.8|110464.8|110494.2|110469.2|110488.2|110463.2|17
1733425740000|2024-12-05 19:09:00|110489.1|110464.1|110492.5|110467.5|110494.5|110469.5|110488.1|110463.1|21
1733425750000|2024-12-05 19:09:10|110491.2|110466.2|110480.5|110455.5|110507.9|110468.5|110480.5|110450.7|41
1733425760000|2024-12-05 19:09:20|110483.9|110458.9|110488.2|110438.2|110495.8|110460.6|110475.4|110438.2|27
1733425770000|2024-12-05 19:09:30|110488.3|110438.3|110485.5|110435.5|110497.5|110447.5|110484.6|110434.6|42
1733425780000|2024-12-05 19:09:40|110486.2|110436.2|110469.1|110444.1|110486.2|110447.1|110466.5|110433.7|17
1733425790000|2024-12-05 19:09:50|110469.3|110444.3|110472.6|110447.6|110476.4|110451.4|110468.9|110443.9|17
1733425800000|2024-12-05 19:10:00|110472.4|110447.4|110471.5|110446.5|110474.7|110449.7|110468.8|110443.8|19
1733425810000|2024-12-05 19:10:10|110471.6|110446.6|110485.9|110460.9|110486.1|110461.1|110470.9|110445.9|22
1733425820000|2024-12-05 19:10:20|110486.1|110461.1|110487.4|110462.4|110488.5|110463.5|110483.5|110458.5|13
1733425830000|2024-12-05 19:10:30|110487.3|110462.3|110494.6|110469.6|110494.6|110469.6|110487.3|110462.3|14
1733425840000|2024-12-05 19:10:40|110490.3|110465.3|110496.7|110471.7|110496.8|110471.8|110486.8|110461.8|42
1733425850000|2024-12-05 19:10:50|110496.6|110471.6|110489.8|110464.8|110507.6|110471.6|110485.7|110456.3|32
1733425860000|2024-12-05 19:11:00|110489.6|110464.6|110489.1|110464.1|110508.5|110467.2|110484|110453.8|20
1733425870000|2024-12-05 19:11:10|110487.4|110462.4|110511|110461|110511.2|110470.3|110486.4|110458.5|27
1733425880000|2024-12-05 19:11:20|110506.3|110456.3|110511.3|110461.3|110511.3|110471.4|110488.5|110454.8|36
1733425890000|2024-12-05 19:11:30|110509.2|110459.2|110510.8|110460.8|110512.7|110471.3|110488.8|110455|33
1733425900000|2024-12-05 19:11:40|110509.8|110459.8|110509.7|110459.7|110512.1|110474.5|110491.5|110457.7|50
1733425910000|2024-12-05 19:11:50|110510.7|110460.7|110507.9|110457.9|110511.4|110478.8|110490.8|110456.9|45
1733425920000|2024-12-05 19:12:00|110506.7|110456.7|110511.8|110461.8|110513.5|110463.5|110506.4|110456.4|38
1733425930000|2024-12-05 19:12:10|110510.9|110460.9|110523|110473|110525.5|110489|110507.1|110460.9|33
1733425940000|2024-12-05 19:12:20|110525.4|110475.4|110505.3|110480.3|110525.4|110492|110501.7|110465.2|39
1733425950000|2024-12-05 19:12:30|110505.2|110480.2|110501.8|110451.8|110505.2|110480.2|110485|110451.8|16
1733425960000|2024-12-05 19:12:40|110497|110447|110486.7|110461.7|110504.5|110462.1|110485.2|110446.7|15
1733425970000|2024-12-05 19:12:50|110487.9|110462.9|110485.5|110460.5|110487.9|110462.9|110483.8|110458.8|7
1733425980000|2024-12-05 19:13:00|110485.4|110460.4|110490.3|110440.3|110497.1|110460.4|110476.4|110440.3|31
1733425990000|2024-12-05 19:13:10|110489.2|110439.2|110495.4|110445.4|110497.4|110447.4|110486.2|110436.2|31
1733426000000|2024-12-05 19:13:20|110492|110442|110503.9|110453.9|110505.4|110455.4|110488.4|110438.4|24
1733426010000|2024-12-05 19:13:30|110504.9|110454.9|110499.4|110449.4|110507.1|110466.7|110486.9|110447.7|33
1733426020000|2024-12-05 19:13:40|110498.9|110448.9|110489.3|110464.3|110509.7|110466.7|110485.9|110444.9|31
1733426030000|2024-12-05 19:13:50|110489.6|110464.6|110478.9|110453.9|110506.6|110468.9|110476|110438.2|31
1733426040000|2024-12-05 19:14:00|110478.6|110453.6|110478.5|110453.5|110486.8|110461.8|110476.2|110451.2|35
1733426050000|2024-12-05 19:14:10|110478.2|110453.2|110481.1|110456.1|110481.1|110456.1|110472.2|110447.2|20
1733426060000|2024-12-05 19:14:20|110474.2|110449.2|110487.2|110437.2|110495|110449.2|110474.2|110436.6|21
1733426070000|2024-12-05 19:14:30|110487.1|110437.1|110478.1|110453.1|110497.2|110456.5|110475.6|110435.7|21
1733426080000|2024-12-05 19:14:40|110478|110453|110478.2|110453.2|110479|110454|110475.2|110450.2|11
1733426090000|2024-12-05 19:14:50|110478.1|110453.1|110486.3|110436.3|110494.6|110453.1|110474.8|110436.3|16
1733426100000|2024-12-05 19:15:00|110492.8|110442.8|110471.9|110446.9|110492.8|110452.8|110466.6|110434.6|36
1733426110000|2024-12-05 19:15:10|110471.5|110446.5|110474.6|110449.6|110488.8|110453.7|110471.5|110435.7|20
1733426120000|2024-12-05 19:15:20|110474.5|110449.5|110475.2|110450.2|110475.2|110450.2|110472.4|110447.4|7
1733426130000|2024-12-05 19:15:30|110475.1|110450.1|110476.4|110451.4|110477.3|110452.3|110471.4|110446.4|17
1733426140000|2024-12-05 19:15:40|110473.9|110448.9|110477.9|110452.9|110477.9|110452.9|110470.5|110445.5|21
1733426150000|2024-12-05 19:15:50|110491.2|110441.2|110471.8|110446.8|110491.5|110450.6|110468.3|110438.8|27
1733426160000|2024-12-05 19:16:00|110474.5|110449.5|110488|110438|110489.5|110456.2|110469.9|110438|29
1733426170000|2024-12-05 19:16:10|110488.4|110438.4|110474.2|110449.2|110488.4|110453.1|110473.2|110436.5|17
1733426180000|2024-12-05 19:16:20|110473|110448|110478.8|110453.8|110491.6|110453.8|110473|110438.5|24
1733426190000|2024-12-05 19:16:30|110477.5|110452.5|110475.7|110450.7|110481.1|110456.1|110474.6|110449.6|28
1733426200000|2024-12-05 19:16:40|110479.1|110454.1|110474|110449|110491|110456.3|110474|110433.7|47
1733426210000|2024-12-05 19:16:50|110476.4|110451.4|110480.2|110455.2|110484.1|110459.1|110470.3|110445.3|37
1733426220000|2024-12-05 19:17:00|110478.8|110453.8|110482.4|110457.4|110485.4|110460.4|110477.3|110452.3|18
1733426230000|2024-12-05 19:17:10|110483|110458|110481.2|110456.2|110483|110458|110478.5|110453.5|10
1733426240000|2024-12-05 19:17:20|110482.5|110457.5|110500.5|110450.5|110501.3|110462.2|110482.5|110445.4|13
1733426250000|2024-12-05 19:17:30|110500.4|110450.4|110496.9|110471.9|110510.4|110471.9|110494.6|110448.4|21
1733426260000|2024-12-05 19:17:40|110494.6|110469.6|110504.8|110454.8|110513.8|110475.2|110491.9|110454.8|26
1733426270000|2024-12-05 19:17:50|110504.7|110454.7|110497.9|110472.9|110506.4|110475.9|110491.8|110454.5|22
1733426280000|2024-12-05 19:18:00|110503.2|110478.2|110497.8|110447.8|110523.1|110482.3|110495.6|110445.6|50
1733426290000|2024-12-05 19:18:10|110497.9|110447.9|110485.8|110460.8|110499.6|110460.9|110477.2|110445.9|20
1733426300000|2024-12-05 19:18:20|110483.9|110458.9|110486.5|110461.5|110488.3|110463.3|110476.8|110451.8|14
1733426310000|2024-12-05 19:18:30|110484.6|110459.6|110499.6|110449.6|110501.7|110465.2|110484.6|110448.6|12
1733426320000|2024-12-05 19:18:40|110499.5|110449.5|110485.5|110460.5|110502.8|110466.2|110483.7|110446.8|17
1733426330000|2024-12-05 19:18:50|110492.2|110467.2|110487.2|110462.2|110501.9|110467.2|110484.3|110448.3|25
1733426340000|2024-12-05 19:19:00|110484.7|110459.7|110486.9|110461.9|110490.8|110465.8|110484.1|110459.1|17
1733426350000|2024-12-05 19:19:10|110487.4|110462.4|110488.2|110463.2|110490|110465|110483.7|110458.7|14
1733426360000|2024-12-05 19:19:20|110490.4|110465.4|110487.7|110462.7|110490.4|110465.4|110484.8|110459.8|15
1733426370000|2024-12-05 19:19:30|110488.6|110463.6|110486.2|110461.2|110499.3|110465.1|110486.2|110446.9|12
1733426380000|2024-12-05 19:19:40|110487.6|110462.6|110485.3|110460.3|110487.7|110462.7|110485.3|110460.3|7
1733426390000|2024-12-05 19:19:50|110485.2|110460.2|110485.1|110460.1|110485.2|110460.2|110485|110460|3
1733426400000|2024-12-05 19:20:00|110485|110460|110493.1|110443.1|110498.4|110460.5|110475.3|110438.4|35
1733426410000|2024-12-05 19:20:10|110493.3|110443.3|110486.6|110436.6|110493.5|110443.5|110485.3|110435.3|26
1733426420000|2024-12-05 19:20:20|110488.9|110438.9|110461.8|110436.8|110488.9|110448.5|110461.6|110435.1|26
1733426430000|2024-12-05 19:20:30|110464|110439|110488.5|110438.5|110488.5|110439.2|110458.8|110420.5|33
1733426440000|2024-12-05 19:20:40|110491.9|110441.9|110472.2|110447.2|110491.9|110450|110469.7|110440.9|35
1733426450000|2024-12-05 19:20:50|110472.4|110447.4|110457.2|110432.2|110476|110447.4|110455.3|110417.6|39
1733426460000|2024-12-05 19:21:00|110458.2|110433.2|110467.3|110417.3|110469.4|110434.9|110453|110416|32
1733426470000|2024-12-05 19:21:10|110466.3|110416.3|110463.9|110413.9|110466.3|110430.2|110444.6|110413.8|32
1733426480000|2024-12-05 19:21:20|110464|110414|110465.2|110415.2|110471.2|110429.1|110445.4|110414|29
1733426490000|2024-12-05 19:21:30|110463.1|110413.1|110463.6|110413.6|110469.3|110424.1|110444.2|110407.5|24
1733426500000|2024-12-05 19:21:40|110449.5|110424.5|110451.9|110426.9|110455.6|110430.6|110449.5|110424.5|13
1733426510000|2024-12-05 19:21:50|110452.1|110427.1|110463.1|110413.1|110466.9|110428|110445.5|110406.5|28
1733426520000|2024-12-05 19:22:00|110463.4|110413.4|110452.3|110427.3|110463.4|110427.3|110444.2|110405.2|17
1733426530000|2024-12-05 19:22:10|110460.4|110435.4|110450.1|110425.1|110474.9|110435.4|110448.2|110415|36
1733426540000|2024-12-05 19:22:20|110448.8|110423.8|110452.5|110427.5|110453.2|110428.2|110448.5|110423.5|10
1733426550000|2024-12-05 19:22:30|110451.5|110426.5|110452.8|110427.8|110453.8|110428.8|110451.5|110426.5|16
1733426560000|2024-12-05 19:22:40|110451.4|110426.4|110459.8|110409.8|110462.9|110431.7|110442.7|110409.8|38
1733426570000|2024-12-05 19:22:50|110459.5|110409.5|110444.8|110419.8|110466.5|110428.7|110443.9|110406.8|26
1733426580000|2024-12-05 19:23:00|110448.5|110423.5|110443.1|110418.1|110448.5|110423.5|110443.1|110418.1|11
1733426590000|2024-12-05 19:23:10|110442.9|110417.9|110456.8|110406.8|110463.2|110417.9|110440.9|110402.6|28
1733426600000|2024-12-05 19:23:20|110442.2|110417.2|110436.6|110411.6|110444.8|110419.8|110436.3|110411.3|39
1733426610000|2024-12-05 19:23:30|110436.8|110411.8|110438.4|110413.4|110442.4|110417.4|110434.3|110409.3|30
1733426620000|2024-12-05 19:23:40|110440.7|110415.7|110451.5|110426.5|110467.6|110426.5|110440.4|110405.9|24
1733426630000|2024-12-05 19:23:50|110451.6|110426.6|110456.7|110431.7|110457.8|110432.8|110451.1|110426.1|24
1733426640000|2024-12-05 19:24:00|110457.7|110432.7|110470.5|110445.5|110480.9|110445.6|110455.6|110427.1|33
1733426650000|2024-12-05 19:24:10|110468|110443|110468|110443|110471.1|110446.1|110467.3|110442.3|26
1733426660000|2024-12-05 19:24:20|110469.4|110444.4|110469.1|110444.1|110475|110450|110469.1|110444.1|20
1733426670000|2024-12-05 19:24:30|110471.7|110446.7|110472.9|110447.9|110477.2|110452.2|110468.1|110443.1|12
1733426680000|2024-12-05 19:24:40|110472.8|110447.8|110476.2|110451.2|110476.9|110451.9|110472.6|110447.6|8
1733426690000|2024-12-05 19:24:50|110472.4|110447.4|110474.6|110449.6|110477.8|110452.8|110472.1|110447.1|13
1733426700000|2024-12-05 19:25:00|110473.8|110448.8|110495|110445|110495|110457.8|110472.2|110445|17
1733426710000|2024-12-05 19:25:10|110492.2|110442.2|110476.8|110451.8|110496.4|110454|110476.8|110435.2|12
1733426720000|2024-12-05 19:25:20|110477|110452|110480.3|110455.3|110482.3|110457.3|110475.3|110450.3|12
1733426730000|2024-12-05 19:25:30|110478.9|110453.9|110474.9|110449.9|110482.1|110457.1|110468.8|110443.8|20
1733426740000|2024-12-05 19:25:40|110475.1|110450.1|110488.6|110438.6|110493.2|110456.8|110471.4|110438.6|13
1733426750000|2024-12-05 19:25:50|110488.8|110438.8|110488.8|110438.8|110488.8|110438.8|110488.8|110438.8|1
1733426760000|2024-12-05 19:26:00|110488.7|110438.7|110470.3|110445.3|110488.7|110447|110469.3|110434.5|11
1733426770000|2024-12-05 19:26:10|110468.7|110443.7|110467.9|110442.9|110469.5|110444.5|110466.8|110441.8|12
1733426780000|2024-12-05 19:26:20|110466.5|110441.5|110468.6|110443.6|110468.6|110443.6|110466.5|110441.5|3
1733426790000|2024-12-05 19:26:30|110467.8|110442.8|110453.6|110428.6|110468.9|110443.9|110452.6|110427.6|22
1733426800000|2024-12-05 19:26:40|110452.1|110427.1|110461|110411|110464.6|110432.6|110446.6|110407.2|26
1733426810000|2024-12-05 19:26:50|110459.2|110409.2|110454.5|110429.5|110461.9|110432.8|110451.3|110409.2|18
1733426820000|2024-12-05 19:27:00|110453.1|110428.1|110446.7|110421.7|110453.1|110428.1|110446.6|110421.6|9
1733426830000|2024-12-05 19:27:10|110446.8|110421.8|110448|110423|110450|110425|110443.7|110418.7|21
1733426840000|2024-12-05 19:27:20|110449.2|110424.2|110449.8|110424.8|110468.8|110425.7|110445.9|110408.4|19
1733426850000|2024-12-05 19:27:30|110449.9|110424.9|110452.4|110427.4|110471.7|110432.4|110448.5|110415.5|21
1733426860000|2024-12-05 19:27:40|110453.4|110428.4|110466.8|110416.8|110473.3|110431.8|110450.4|110416.8|27
1733426870000|2024-12-05 19:27:50|110473.4|110423.4|110478.1|110428.1|110478.5|110440.7|110460.8|110421.4|43
1733426880000|2024-12-05 19:28:00|110480.1|110430.1|110475.3|110425.3|110481.4|110441.4|110461.1|110423.6|54
1733426890000|2024-12-05 19:28:10|110475.2|110425.2|110482.5|110432.5|110482.5|110448.2|110461|110425.2|38
1733426900000|2024-12-05 19:28:20|110482.9|110432.9|110490.1|110440.1|110495.5|110458.1|110480|110432.9|44
1733426910000|2024-12-05 19:28:30|110489.8|110439.8|110496.7|110446.7|110498.9|110463.3|110477.3|110434.1|38
1733426920000|2024-12-05 19:28:40|110496.5|110446.5|110493.8|110443.8|110498.2|110455.9|110480.9|110441.9|41
1733426930000|2024-12-05 19:28:50|110495.4|110445.4|110498.5|110448.5|110499.9|110449.9|110490.6|110440.6|52
1733426940000|2024-12-05 19:29:00|110500.5|110450.5|110501.1|110451.1|110504.1|110454.1|110497.1|110447.1|32
1733426950000|2024-12-05 19:29:10|110501.2|110451.2|110501.3|110451.3|110504.5|110465.8|110486.7|110446.1|35
1733426960000|2024-12-05 19:29:20|110501.5|110451.5|110491.3|110466.3|110509.1|110471|110489.2|110451.5|24
1733426970000|2024-12-05 19:29:30|110491.2|110466.2|110485.4|110460.4|110505.2|110467.4|110485.4|110445.6|22
1733426980000|2024-12-05 19:29:40|110485.9|110460.9|110499.8|110449.8|110501.4|110462.6|110484.2|110448.2|25
1733426990000|2024-12-05 19:29:50|110499.5|110449.5|110488.1|110463.1|110499.5|110464.6|110486.7|110449.5|10
1733427000000|2024-12-05 19:30:00|110490.3|110465.3|110503.8|110453.8|110506.2|110471.4|110487.8|110450.7|39
1733427010000|2024-12-05 19:30:10|110504.8|110454.8|110491.4|110466.4|110506.8|110468.6|110488.4|110452.4|25
1733427020000|2024-12-05 19:30:20|110492.9|110467.9|110503.2|110453.2|110505.7|110469.5|110490.1|110452.4|23
1733427030000|2024-12-05 19:30:30|110500.8|110450.8|110478.4|110453.4|110506.6|110461.3|110474.6|110449.6|26
1733427040000|2024-12-05 19:30:40|110482.7|110457.7|110488.4|110438.4|110497.4|110460.4|110470.6|110436.3|34
1733427050000|2024-12-05 19:30:50|110489.6|110439.6|110477.2|110452.2|110489.7|110455.6|110477.2|110438.5|8
1733427060000|2024-12-05 19:31:00|110476|110451|110487.4|110437.4|110494.6|110455.8|110476|110436.5|17
1733427070000|2024-12-05 19:31:10|110487.6|110437.6|110486.9|110436.9|110490.9|110440.9|110486.5|110436.5|8
1733427080000|2024-12-05 19:31:20|110487|110437|110469.6|110444.6|110487|110452.3|110469.6|110432.3|14
1733427090000|2024-12-05 19:31:30|110472.6|110447.6|110491.7|110466.7|110492.8|110467.8|110472.6|110447.6|28
1733427100000|2024-12-05 19:31:40|110493|110468|110482.7|110457.7|110506.6|110472.9|110482.7|110443.2|41
1733427110000|2024-12-05 19:31:50|110482.9|110457.9|110484.8|110459.8|110506.2|110467.8|110480|110444.8|36
1733427120000|2024-12-05 19:32:00|110498.1|110448.1|110482.5|110457.5|110506.6|110458.5|110482|110447.1|20
1733427130000|2024-12-05 19:32:10|110483.2|110458.2|110483.1|110458.1|110484.6|110459.6|110483.1|110458.1|6
1733427140000|2024-12-05 19:32:20|110481.8|110456.8|110478.8|110453.8|110485.4|110460.4|110476.5|110451.5|17
1733427150000|2024-12-05 19:32:30|110479|110454|110481.8|110456.8|110481.8|110456.8|110476.8|110451.8|7
1733427160000|2024-12-05 19:32:40|110482.2|110457.2|110475.8|110450.8|110484.7|110459.7|110475.8|110450.8|16
1733427170000|2024-12-05 19:32:50|110478.1|110453.1|110471.2|110446.2|110482.9|110457.9|110471.2|110446.2|11
1733427180000|2024-12-05 19:33:00|110469.3|110444.3|110479.9|110454.9|110483.3|110458.3|110469.3|110444.3|22
1733427190000|2024-12-05 19:33:10|110476.4|110451.4|110479.7|110454.7|110481.7|110456.7|110471.9|110446.9|10
1733427200000|2024-12-05 19:33:20|110477.2|110452.2|110477.6|110452.6|110480.2|110455.2|110477.2|110452.2|11
1733427210000|2024-12-05 19:33:30|110480.1|110455.1|110478.6|110453.6|110481.4|110456.4|110474.9|110449.9|17
1733427220000|2024-12-05 19:33:40|110478.8|110453.8|110471.9|110421.9|110478.8|110453.8|110450.3|110415.2|24
1733427230000|2024-12-05 19:33:50|110472.7|110422.7|110470.4|110420.4|110476.8|110426.8|110468.4|110418.4|18
1733427240000|2024-12-05 19:34:00|110469.2|110419.2|110465.3|110415.3|110478.6|110428.6|110463.2|110413.2|23
1733427250000|2024-12-05 19:34:10|110465.6|110415.6|110463.2|110413.2|110467.7|110417.7|110462.1|110412.1|12
1733427260000|2024-12-05 19:34:20|110462.1|110412.1|110473.1|110423.1|110473.1|110437.1|110444.7|110412.1|32
1733427270000|2024-12-05 19:34:30|110473.2|110423.2|110481|110431|110482.4|110444.4|110458.8|110421.4|21
1733427280000|2024-12-05 19:34:40|110480.4|110430.4|110486.9|110436.9|110486.9|110445.5|110461.9|110430.3|19
1733427290000|2024-12-05 19:34:50|110484.5|110434.5|110468.8|110443.8|110485.3|110448.2|110468.8|110430.8|13
1733427300000|2024-12-05 19:35:00|110473.2|110448.2|110477.3|110452.3|110480.1|110455.1|110468.8|110443.8|11
1733427310000|2024-12-05 19:35:10|110473.3|110448.3|110453.8|110428.8|110479|110451.3|110453.8|110418.6|33
1733427320000|2024-12-05 19:35:20|110453.3|110428.3|110454.8|110429.8|110459.8|110434.8|110452.6|110427.6|18
1733427330000|2024-12-05 19:35:30|110453.7|110428.7|110450.2|110425.2|110457.2|110432.2|110450.2|110425.2|6
1733427340000|2024-12-05 19:35:40|110450|110425|110454.5|110404.5|110461.3|110426|110437|110404.5|25
1733427350000|2024-12-05 19:35:50|110455.9|110405.9|110457.6|110407.6|110459|110412|110437|110398.2|34
1733427360000|2024-12-05 19:36:00|110457.2|110407.2|110440.7|110415.7|110457.3|110417.5|110439.3|110401|17
1733427370000|2024-12-05 19:36:10|110437.9|110412.9|110439.4|110389.4|110446.7|110418.6|110426.7|110388|37
1733427380000|2024-12-05 19:36:20|110439.5|110389.5|110435.9|110385.9|110443.4|110407.4|110422.4|110385.9|49
1733427390000|2024-12-05 19:36:30|110436|110386|110435.9|110385.9|110441.1|110403.3|110421.1|110384.9|40
1733427400000|2024-12-05 19:36:40|110436.3|110386.3|110436.9|110386.9|110439.6|110403.5|110420.6|110380.9|50
1733427410000|2024-12-05 19:36:50|110437|110387|110411|110361|110438.4|110388.4|110393.8|110360.5|52
1733427420000|2024-12-05 19:37:00|110415.6|110365.6|110409.5|110359.5|110415.6|110365.6|110402.3|110352.3|49
1733427430000|2024-12-05 19:37:10|110409.6|110359.6|110414.3|110364.3|110418.9|110368.9|110404.7|110354.7|32
1733427440000|2024-12-05 19:37:20|110414.1|110364.1|110393.7|110368.7|110414.3|110369.6|110392.1|110357.1|19
1733427450000|2024-12-05 19:37:30|110393.9|110368.9|110395|110370|110397.2|110372.2|110392.4|110367.4|9
1733427460000|2024-12-05 19:37:40|110397.1|110372.1|110402.4|110377.4|110402.4|110377.4|110394|110369|20
1733427470000|2024-12-05 19:37:50|110402|110377|110397.8|110372.8|110407.4|110382.4|110396.2|110371.2|16
1733427480000|2024-12-05 19:38:00|110397.9|110372.9|110418|110368|110423.2|110381.7|110395.1|110363.9|29
1733427490000|2024-12-05 19:38:10|110413.8|110363.8|110417.7|110367.7|110420.6|110370.6|110412.2|110362.2|21
1733427500000|2024-12-05 19:38:20|110413.7|110363.7|110415.4|110365.4|110415.4|110365.4|110413.7|110363.7|8
1733427510000|2024-12-05 19:38:30|110414.9|110364.9|110415.9|110365.9|110419.2|110373|110396.9|110362.6|22
1733427520000|2024-12-05 19:38:40|110415.4|110365.4|110413.6|110363.6|110419.6|110369.6|110409.4|110359.4|25
1733427530000|2024-12-05 19:38:50|110412|110362|110419.1|110369.1|110423.1|110373.1|110412|110362|20
1733427540000|2024-12-05 19:39:00|110419.8|110369.8|110423.7|110373.7|110423.7|110384.7|110404.9|110367.7|21
1733427550000|2024-12-05 19:39:10|110423.9|110373.9|110416.9|110366.9|110423.9|110373.9|110411.9|110361.9|26
1733427560000|2024-12-05 19:39:20|110415.1|110365.1|110419.9|110369.9|110421.4|110371.4|110414.8|110364.8|20
1733427570000|2024-12-05 19:39:30|110420.1|110370.1|110407|110382|110421.8|110386.7|110404.3|110370.1|20
1733427580000|2024-12-05 19:39:40|110406.6|110381.6|110400.5|110375.5|110407.4|110382.4|110398.1|110373.1|24
1733427590000|2024-12-05 19:39:50|110400.9|110375.9|110415.4|110365.4|110420.7|110379.3|110398.5|110361|35
1733427600000|2024-12-05 19:40:00|110415.5|110365.5|110419.6|110369.6|110420.6|110370.6|110409.7|110359.7|28
1733427610000|2024-12-05 19:40:10|110419.5|110369.5|110422.5|110372.5|110424.2|110374.2|110406.7|110356.7|44
1733427620000|2024-12-05 19:40:20|110420.8|110370.8|110425.3|110375.3|110431.2|110381.2|110414.8|110364.8|32
1733427630000|2024-12-05 19:40:30|110425.4|110375.4|110437.1|110387.1|110437.1|110387.1|110421.7|110371.7|18
1733427640000|2024-12-05 19:40:40|110436.5|110386.5|110432.2|110382.2|110439.4|110389.4|110432|110382|30
1733427650000|2024-12-05 19:40:50|110431.3|110381.3|110424.4|110374.4|110434.3|110384.3|110423.4|110373.4|20
1733427660000|2024-12-05 19:41:00|110425|110375|110422.5|110372.5|110428.2|110378.2|110422.5|110372.5|11
1733427670000|2024-12-05 19:41:10|110422.4|110372.4|110420.3|110370.3|110423.4|110373.4|110420.2|110370.2|12
1733427680000|2024-12-05 19:41:20|110420.2|110370.2|110407.1|110382.1|110420.4|110382.5|110405.1|110370.2|6
1733427690000|2024-12-05 19:41:30|110405.4|110380.4|110410.2|110385.2|110410.8|110385.8|110399.4|110374.4|20
1733427700000|2024-12-05 19:41:40|110410.5|110385.5|110396.9|110371.9|110411.5|110386.5|110396.9|110371.9|25
1733427710000|2024-12-05 19:41:50|110399.8|110374.8|110407|110357|110415.1|110375.9|110397.1|110356.1|16
1733427720000|2024-12-05 19:42:00|110408.3|110358.3|110401.4|110376.4|110408.3|110376.4|110395.6|110358.3|8
1733427730000|2024-12-05 19:42:10|110401.8|110376.8|110393.5|110368.5|110401.8|110376.8|110393.5|110368.5|13
1733427740000|2024-12-05 19:42:20|110393|110368|110399.7|110374.7|110400.5|110375.5|110393|110368|10
1733427750000|2024-12-05 19:42:30|110399.9|110374.9|110408.9|110383.9|110412.7|110387.7|110399.9|110374.9|14
1733427760000|2024-12-05 19:42:40|110409.1|110384.1|110410.3|110385.3|110410.3|110385.3|110405.3|110380.3|15
1733427770000|2024-12-05 19:42:50|110410.4|110385.4|110408.1|110383.1|110411.1|110386.1|110408.1|110383.1|9
1733427780000|2024-12-05 19:43:00|110408.2|110383.2|110418.1|110368.1|110418.1|110384.3|110401.3|110368.1|26
1733427790000|2024-12-05 19:43:10|110413.9|110363.9|110410.6|110360.6|110421.9|110371.9|110408.5|110358.5|17
1733427800000|2024-12-05 19:43:20|110410.4|110360.4|110402.1|110352.1|110411.8|110361.8|110402.1|110352.1|14
1733427810000|2024-12-05 19:43:30|110400.5|110350.5|110400.7|110350.7|110409.4|110371.4|110393.1|110349.9|37
1733427820000|2024-12-05 19:43:40|110402|110352|110398.5|110348.5|110413.8|110363.8|110398.5|110348.5|22
1733427830000|2024-12-05 19:43:50|110398.4|110348.4|110401.6|110351.6|110403.6|110364.5|110386.3|110348.1|18
1733427840000|2024-12-05 19:44:00|110390.4|110365.4|110396.8|110371.8|110411.8|110375.8|110390.4|110357.5|32
1733427850000|2024-12-05 19:44:10|110396.3|110371.3|110393.2|110368.2|110396.6|110371.6|110391.4|110366.4|14
1733427860000|2024-12-05 19:44:20|110391.5|110366.5|110401.9|110351.9|110406.4|110370.6|110388.2|110351.9|22
1733427870000|2024-12-05 19:44:30|110388|110363|110388.7|110363.7|110397.2|110372.2|110388|110363|16
1733427880000|2024-12-05 19:44:40|110389.9|110364.9|110399.9|110374.9|110401.3|110376.3|110389.9|110364.9|19
1733427890000|2024-12-05 19:44:50|110400|110375|110398.5|110373.5|110400|110375|110397.6|110372.6|6
1733427900000|2024-12-05 19:45:00|110397.1|110372.1|110413.8|110363.8|110421.7|110382.9|110397.1|110363.4|19
1733427910000|2024-12-05 19:45:10|110412.4|110362.4|110408.5|110358.5|110417.7|110373.9|110392.9|110358.5|19
1733427920000|2024-12-05 19:45:20|110408|110358|110394.8|110369.8|110408.7|110369.8|110394.8|110355.3|14
1733427930000|2024-12-05 19:45:30|110395.2|110370.2|110395.3|110370.3|110396.5|110371.5|110394.7|110369.7|6
1733427940000|2024-12-05 19:45:40|110395.7|110370.7|110395.5|110370.5|110415.8|110378.8|110394.4|110359.7|11
1733427950000|2024-12-05 19:45:50|110395.3|110370.3|110396.4|110371.4|110400.2|110375.2|110395.1|110370.1|10
1733427960000|2024-12-05 19:46:00|110396.5|110371.5|110396.3|110371.3|110396.5|110371.5|110396.3|110371.3|2
1733427970000|2024-12-05 19:46:10|110395|110370|110394|110369|110411|110375.7|110392.8|110359.3|21
1733427980000|2024-12-05 19:46:20|110393.9|110368.9|110412.5|110362.5|110412.5|110373.1|110392.2|110361.8|22
1733427990000|2024-12-05 19:46:30|110413.2|110363.2|110410.9|110360.9|110413.2|110372.6|110392.9|110359.2|11
1733428000000|2024-12-05 19:46:40|110394.2|110369.2|110391.1|110366.1|110394.4|110369.4|110389.2|110364.2|16
1733428010000|2024-12-05 19:46:50|110392.6|110367.6|110404.3|110354.3|110409.4|110370.6|110391.6|110354.3|10
1733428020000|2024-12-05 19:47:00|110404.5|110354.5|110389.1|110364.1|110404.5|110367.8|110383.4|110346.7|21
1733428030000|2024-12-05 19:47:10|110389.2|110364.2|110392.4|110367.4|110395.7|110370.7|110389.2|110364.2|18
1733428040000|2024-12-05 19:47:20|110390.9|110365.9|110404.4|110354.4|110407.9|110366.2|110386.4|110354.4|10
1733428050000|2024-12-05 19:47:30|110402.5|110352.5|110390.7|110365.7|110402.7|110370.4|110388.5|110349.4|23
1733428060000|2024-12-05 19:47:40|110392|110367|110391.4|110366.4|110392|110367|110390.1|110365.1|6
1733428070000|2024-12-05 19:47:50|110390.6|110365.6|110390.9|110365.9|110393.6|110368.6|110389.1|110364.1|13
1733428080000|2024-12-05 19:48:00|110389|110364|110388.6|110363.6|110392.3|110367.3|110387.9|110362.9|11
1733428090000|2024-12-05 19:48:10|110389.9|110364.9|110392.3|110342.3|110404.2|110366.3|110385.4|110342.3|22
1733428100000|2024-12-05 19:48:20|110390.9|110340.9|110399.5|110349.5|110400.1|110350.1|110387.6|110337.6|26
1733428110000|2024-12-05 19:48:30|110399.3|110349.3|110379.3|110354.3|110399.5|110356.3|110378.2|110343.8|19
1733428120000|2024-12-05 19:48:40|110378.8|110353.8|110382.8|110357.8|110402.7|110357.8|110378.8|110345.2|15
1733428130000|2024-12-05 19:48:50|110383.7|110358.7|110380.8|110355.8|110385.7|110360.7|110374|110349|28
1733428140000|2024-12-05 19:49:00|110393.8|110343.8|110381.6|110356.6|110394.6|110356.6|110376.6|110340.2|26
1733428150000|2024-12-05 19:49:10|110379.2|110354.2|110378.1|110353.1|110381.4|110356.4|110375.3|110350.3|33
1733428160000|2024-12-05 19:49:20|110375.9|110350.9|110376.7|110351.7|110380.6|110355.6|110374.1|110349.1|27
1733428170000|2024-12-05 19:49:30|110374.4|110349.4|110377|110352|110396.8|110352|110372.8|110339.3|31
1733428180000|2024-12-05 19:49:40|110378.4|110353.4|110376.5|110351.5|110378.4|110353.4|110375|110350|10
1733428190000|2024-12-05 19:49:50|110375.2|110350.2|110373.8|110348.8|110375.6|110350.6|110371.5|110346.5|18
1733428200000|2024-12-05 19:50:00|110371.8|110346.8|110375.2|110350.2|110382|110357|110369.8|110344.8|20
1733428210000|2024-12-05 19:50:10|110374.9|110349.9|110374.7|110349.7|110375.4|110350.4|110370.4|110345.4|20
1733428220000|2024-12-05 19:50:20|110372.5|110347.5|110394.1|110344.1|110400.8|110358.5|110372.1|110344.1|28
1733428230000|2024-12-05 19:50:30|110393.5|110343.5|110393.9|110343.9|110397|110347|110391.5|110341.5|18
1733428240000|2024-12-05 19:50:40|110395.1|110345.1|110393|110343|110395.3|110345.3|110390.8|110340.8|16
1733428250000|2024-12-05 19:50:50|110392.3|110342.3|110371.4|110346.4|110392.3|110349.8|110370.6|110339.8|17
1733428260000|2024-12-05 19:51:00|110371.3|110346.3|110370.3|110345.3|110371.9|110346.9|110368.8|110343.8|10
1733428270000|2024-12-05 19:51:10|110370.2|110345.2|110362.5|110337.5|110383.4|110345.6|110362|110327.8|19
1733428280000|2024-12-05 19:51:20|110363.8|110338.8|110371.1|110321.1|110374.2|110338.9|110359|110321.1|22
1733428290000|2024-12-05 19:51:30|110371|110321|110367.1|110342.1|110379.6|110342.1|110367.1|110321|18
1733428300000|2024-12-05 19:51:40|110365.6|110340.6|110365.9|110340.9|110367|110342|110364|110339|10
1733428310000|2024-12-05 19:51:50|110365.8|110340.8|110374|110349|110376.8|110351.8|110364.8|110339.8|22
1733428320000|2024-12-05 19:52:00|110375.4|110350.4|110365.2|110340.2|110390.8|110352.3|110365.2|110337.7|25
1733428330000|2024-12-05 19:52:10|110364.9|110339.9|110364.8|110339.8|110365|110340|110364.1|110339.1|6
1733428340000|2024-12-05 19:52:20|110366.1|110341.1|110377.4|110327.4|110382.9|110342.3|110366.1|110325.7|27
1733428350000|2024-12-05 19:52:30|110377.1|110327.1|110372.4|110322.4|110379.4|110329.4|110368.9|110318.9|21
1733428360000|2024-12-05 19:52:40|110362.5|110312.5|110351.8|110301.8|110362.6|110312.6|110343|110293|54
1733428370000|2024-12-05 19:52:50|110360.9|110310.9|110356.6|110306.6|110370.4|110323.4|110339.3|110304.2|56
1733428380000|2024-12-05 19:53:00|110355.6|110305.6|110357.3|110307.3|110359.2|110309.2|110353|110303|37
1733428390000|2024-12-05 19:53:10|110355.6|110305.6|110351.3|110301.3|110357.5|110307.5|110351.3|110301.3|12
1733428400000|2024-12-05 19:53:20|110351.4|110301.4|110351.2|110301.2|110351.6|110301.6|110351.2|110301.2|6
1733428410000|2024-12-05 19:53:30|110351|110301|110356|110306|110359.3|110309.3|110350.9|110300.9|14
1733428420000|2024-12-05 19:53:40|110358.5|110308.5|110343.1|110318.1|110361.5|110323.4|110343.1|110305.2|29
1733428430000|2024-12-05 19:53:50|110342.9|110317.9|110348.8|110323.8|110364.8|110323.8|110342.8|110309.8|11
1733428440000|2024-12-05 19:54:00|110347.4|110322.4|110362.9|110312.9|110365.5|110322.4|110347.4|110309.8|24
1733428450000|2024-12-05 19:54:10|110361.6|110311.6|110340.3|110315.3|110363.9|110320|110337.4|110309.4|13
1733428460000|2024-12-05 19:54:20|110340.6|110315.6|110338.6|110313.6|110364.3|110326.8|110338.6|110308.5|16
1733428470000|2024-12-05 19:54:30|110338.7|110313.7|110342.3|110317.3|110344.1|110319.1|110336.6|110311.6|8
1733428480000|2024-12-05 19:54:40|110337.3|110312.3|110356.3|110331.3|110356.3|110331.3|110336.9|110311.9|12
1733428490000|2024-12-05 19:54:50|110355.5|110330.5|110357|110332|110358.5|110333.5|110354|110329|10
1733428500000|2024-12-05 19:55:00|110357.2|110332.2|110359.5|110309.5|110367.2|110335|110353.2|110309|30
1733428510000|2024-12-05 19:55:10|110359.4|110309.4|110359.5|110309.5|110363.1|110313.1|110359.3|110309.3|19
1733428520000|2024-12-05 19:55:20|110361.3|110311.3|110367.8|110317.8|110368.8|110330.2|110352.3|110309.5|23
1733428530000|2024-12-05 19:55:30|110367.3|110317.3|110358.5|110333.5|110368.8|110335.9|110356.6|110315.9|14
1733428540000|2024-12-05 19:55:40|110358.4|110333.4|110357.4|110332.4|110369.2|110333.4|110353.6|110317.9|26
1733428550000|2024-12-05 19:55:50|110364.2|110339.2|110354.2|110329.2|110364.2|110339.2|110350.3|110325.3|32
1733428560000|2024-12-05 19:56:00|110352.9|110327.9|110364.4|110339.4|110365.7|110340.7|110347.7|110322.7|29
1733428570000|2024-12-05 19:56:10|110364.5|110339.5|110390.3|110340.3|110390.3|110351.2|110364.5|110339.5|43
1733428580000|2024-12-05 19:56:20|110390.1|110340.1|110389.1|110364.1|110393.6|110364.9|110382.8|110334.3|42
1733428590000|2024-12-05 19:56:30|110389.3|110364.3|110395.9|110370.9|110395.9|110370.9|110386.1|110361.1|25
1733428600000|2024-12-05 19:56:40|110397.2|110372.2|110398.9|110373.9|110402|110377|110394.6|110369.6|20
1733428610000|2024-12-05 19:56:50|110398.6|110373.6|110396.7|110371.7|110402.6|110377.6|110395.1|110370.1|20
1733428620000|2024-12-05 19:57:00|110396.8|110371.8|110398.2|110373.2|110401.2|110376.2|110392.5|110367.5|25
1733428630000|2024-12-05 19:57:10|110399|110374|110397.3|110372.3|110399|110374|110394.1|110369.1|12
1733428640000|2024-12-05 19:57:20|110395.6|110370.6|110395.4|110370.4|110396.3|110371.3|110394.7|110369.7|9
1733428650000|2024-12-05 19:57:30|110395.3|110370.3|110396.9|110371.9|110397.1|110372.1|110393.4|110368.4|13
1733428660000|2024-12-05 19:57:40|110396.8|110371.8|110396.7|110371.7|110397|110372|110396.2|110371.2|6
1733428670000|2024-12-05 19:57:50|110396.8|110371.8|110388.8|110363.8|110399.2|110374.2|110388.8|110363.8|15
1733428680000|2024-12-05 19:58:00|110383.7|110358.7|110381.8|110356.8|110383.7|110358.7|110378.1|110353.1|41
1733428690000|2024-12-05 19:58:10|110381.6|110356.6|110373.4|110348.4|110382.3|110357.3|110371.8|110346.8|34
1733428700000|2024-12-05 19:58:20|110372.8|110347.8|110376.2|110351.2|110376.5|110351.5|110371.6|110346.6|27
1733428710000|2024-12-05 19:58:30|110376.3|110351.3|110374.7|110349.7|110376.8|110351.8|110373.3|110348.3|17
1733428720000|2024-12-05 19:58:40|110373.9|110348.9|110373.4|110348.4|110375.2|110350.2|110369.4|110344.4|12
1733428730000|2024-12-05 19:58:50|110372.6|110347.6|110368.6|110343.6|110372.6|110347.6|110367.5|110342.5|9
1733428740000|2024-12-05 19:59:00|110367.2|110342.2|110366.6|110341.6|110369.2|110344.2|110366.6|110341.6|12
1733428750000|2024-12-05 19:59:10|110366.4|110341.4|110362|110337|110368|110343|110362|110337|7
1733428760000|2024-12-05 19:59:20|110361.7|110336.7|110358.6|110333.6|110361.8|110336.8|110358.6|110333.6|7
1733428770000|2024-12-05 19:59:30|110357.3|110332.3|110343.6|110318.6|110357.3|110332.3|110343.6|110318.6|17
1733428780000|2024-12-05 19:59:40|110346.5|110321.5|110345.4|110320.4|110349.2|110324.2|110344.1|110319.1|17
1733428790000|2024-12-05 19:59:50|110345.9|110320.9|110353.1|110328.1|110356.3|110331.3|110344.5|110319.5|25
1733428800000|2024-12-05 20:00:00|110353.8|110328.8|110356.4|110331.4|110356.4|110331.4|110350.9|110325.9|11
1733428810000|2024-12-05 20:00:10|110357.7|110332.7|110370|110320|110370.9|110332.7|110355.7|110317.9|23
1733428820000|2024-12-05 20:00:20|110370.2|110320.2|110374.3|110324.3|110379.8|110329.8|110370.1|110320.1|13
1733428830000|2024-12-05 20:00:30|110374.8|110324.8|110377.1|110327.1|110381.3|110331.3|110373.1|110323.1|12
1733428840000|2024-12-05 20:00:40|110377|110327|110377.9|110327.9|110379.3|110329.3|110374.7|110324.7|11
1733428850000|2024-12-05 20:00:50|110378.1|110328.1|110386.6|110336.6|110386.6|110336.6|110378.1|110328.1|21
1733428860000|2024-12-05 20:01:00|110386.8|110336.8|110385.1|110335.1|110393.7|110343.7|110383.9|110333.9|23
1733428870000|2024-12-05 20:01:10|110383.4|110333.4|110383.2|110333.2|110384.3|110334.3|110376.3|110326.3|18
1733428880000|2024-12-05 20:01:20|110384.6|110334.6|110389.5|110339.5|110390.2|110340.2|110383.2|110333.2|21
1733428890000|2024-12-05 20:01:30|110390.2|110340.2|110394.1|110344.1|110394.6|110344.6|110390|110340|17
1733428900000|2024-12-05 20:01:40|110394.4|110344.4|110389.5|110339.5|110395.7|110345.7|110385.2|110335.2|16
1733428910000|2024-12-05 20:01:50|110389.6|110339.6|110394.4|110344.4|110396.1|110346.1|110387.5|110337.5|16
1733428920000|2024-12-05 20:02:00|110394.3|110344.3|110397|110347|110398.9|110348.9|110394.3|110344.3|13
1733428930000|2024-12-05 20:02:10|110396.9|110346.9|110394.9|110344.9|110398.1|110348.1|110394.4|110344.4|12
1733428940000|2024-12-05 20:02:20|110399.4|110349.4|110410|110360|110412.2|110362.2|110399.4|110349.4|33
1733428950000|2024-12-05 20:02:30|110410.6|110360.6|110403.4|110353.4|110411.3|110361.3|110403.4|110353.4|29
1733428960000|2024-12-05 20:02:40|110403.5|110353.5|110405.7|110355.7|110409.3|110359.3|110403.2|110353.2|25
1733428970000|2024-12-05 20:02:50|110408.2|110358.2|110408.6|110358.6|110412|110362|110403.6|110353.6|26
1733428980000|2024-12-05 20:03:00|110407.1|110357.1|110408.9|110358.9|110410.5|110360.5|110407.1|110357.1|11
1733428990000|2024-12-05 20:03:10|110409.1|110359.1|110413.4|110363.4|110415.3|110365.3|110408.3|110358.3|14
1733429000000|2024-12-05 20:03:20|110414.8|110364.8|110417.8|110367.8|110419.6|110369.6|110412.9|110362.9|35
1733429010000|2024-12-05 20:03:30|110416.8|110366.8|110416|110366|110419.5|110369.5|110415.7|110365.7|28
1733429020000|2024-12-05 20:03:40|110415.2|110365.2|110412.2|110362.2|110415.2|110365.2|110410.6|110360.6|12
1733429030000|2024-12-05 20:03:50|110411.3|110361.3|110410.5|110360.5|110413.3|110363.3|110410.5|110360.5|19
1733429040000|2024-12-05 20:04:00|110412|110362|110411.4|110361.4|110413.1|110363.1|110410.1|110360.1|19
1733429050000|2024-12-05 20:04:10|110412.3|110362.3|110413.2|110363.2|110413.5|110363.5|110410.6|110360.6|35
1733429060000|2024-12-05 20:04:20|110411.7|110361.7|110413.2|110363.2|110415.9|110365.9|110411|110361|25
1733429070000|2024-12-05 20:04:30|110415.2|110365.2|110414.9|110364.9|110415.5|110365.5|110413.1|110363.1|33
1733429080000|2024-12-05 20:04:40|110412.8|110362.8|110418.9|110368.9|110420.6|110370.6|110411|110361|26
1733429090000|2024-12-05 20:04:50|110418.2|110368.2|110416.9|110366.9|110421.4|110371.4|110415.8|110365.8|26
1733429100000|2024-12-05 20:05:00|110418.8|110368.8|110419.6|110369.6|110420.3|110370.3|110417.7|110367.7|13
1733429110000|2024-12-05 20:05:10|110418.9|110368.9|110421.3|110371.3|110422.9|110372.9|110417.5|110367.5|15
1733429120000|2024-12-05 20:05:20|110418.4|110368.4|110411.2|110361.2|110418.4|110368.4|110401.1|110351.1|25
1733429130000|2024-12-05 20:05:30|110413.3|110363.3|110408.7|110358.7|110414.5|110364.5|110408.7|110358.7|19
1733429140000|2024-12-05 20:05:40|110410.8|110360.8|110408.4|110358.4|110410.8|110360.8|110403.2|110353.2|20
1733429150000|2024-12-05 20:05:50|110409.2|110359.2|110413.1|110363.1|110418|110368|110409.2|110359.2|16
1733429160000|2024-12-05 20:06:00|110416.3|110366.3|110412.2|110362.2|110416.3|110366.3|110412.2|110362.2|19
1733429170000|2024-12-05 20:06:10|110412.3|110362.3|110413.2|110363.2|110416.7|110366.7|110412.3|110362.3|22
1733429180000|2024-12-05 20:06:20|110413.3|110363.3|110418.8|110368.8|110418.8|110368.8|110413.3|110363.3|16
1733429190000|2024-12-05 20:06:30|110415.6|110365.6|110416.2|110366.2|110417.8|110367.8|110415.6|110365.6|11
1733429200000|2024-12-05 20:06:40|110418|110368|110412.9|110362.9|110418|110368|110411.9|110361.9|20
1733429210000|2024-12-05 20:06:50|110411.2|110361.2|110407.9|110357.9|110411.2|110361.2|110406.2|110356.2|16
1733429220000|2024-12-05 20:07:00|110406.3|110356.3|110396.2|110346.2|110406.3|110356.3|110396.2|110346.2|17
1733429230000|2024-12-05 20:07:10|110395.7|110345.7|110396.4|110346.4|110396.9|110346.9|110395.5|110345.5|12
1733429240000|2024-12-05 20:07:20|110396.3|110346.3|110396.5|110346.5|110405.2|110355.2|110396|110346|19
1733429250000|2024-12-05 20:07:30|110398|110348|110401|110351|110402.8|110352.8|110396.5|110346.5|16
1733429260000|2024-12-05 20:07:40|110399.8|110349.8|110410.4|110360.4|110411|110361|110399.8|110349.8|16
1733429270000|2024-12-05 20:07:50|110410.5|110360.5|110412.8|110362.8|110413|110363|110410.5|110360.5|17
1733429280000|2024-12-05 20:08:00|110414.6|110364.6|110423.7|110373.7|110425.1|110375.1|110413.8|110363.8|17
1733429290000|2024-12-05 20:08:10|110425.1|110375.1|110428.3|110378.3|110429|110379|110425.1|110375.1|14
1733429300000|2024-12-05 20:08:20|110427.4|110377.4|110427.9|110377.9|110428|110378|110427.4|110377.4|4
1733429310000|2024-12-05 20:08:30|110428|110378|110430.5|110380.5|110430.6|110380.6|110428|110378|12
1733429320000|2024-12-05 20:08:40|110429.6|110379.6|110428|110378|110432|110382|110428|110378|17
1733429330000|2024-12-05 20:08:50|110428.9|110378.9|110427.7|110377.7|110429.1|110379.1|110427.7|110377.7|14
1733429340000|2024-12-05 20:09:00|110427.4|110377.4|110429.9|110379.9|110429.9|110379.9|110427.3|110377.3|12
1733429350000|2024-12-05 20:09:10|110430.3|110380.3|110430|110380|110431.9|110381.9|110429.6|110379.6|32
1733429360000|2024-12-05 20:09:20|110428.3|110378.3|110427.7|110377.7|110428.9|110378.9|110427.5|110377.5|10
1733429370000|2024-12-05 20:09:30|110428.1|110378.1|110427.5|110377.5|110431.1|110381.1|110426.2|110376.2|21
1733429380000|2024-12-05 20:09:40|110427.4|110377.4|110427|110377|110428.2|110378.2|110426.7|110376.7|7
1733429390000|2024-12-05 20:09:50|110426.7|110376.7|110422.8|110372.8|110427|110377|110418.9|110368.9|13
1733429400000|2024-12-05 20:10:00|110424.8|110374.8|110417.6|110367.6|110426.8|110376.8|110415.1|110365.1|22
1733429410000|2024-12-05 20:10:10|110415.4|110365.4|110407.6|110357.6|110415.4|110365.4|110407.4|110357.4|19
1733429420000|2024-12-05 20:10:20|110409.5|110359.5|110411.9|110361.9|110415.4|110365.4|110407.4|110357.4|21
1733429430000|2024-12-05 20:10:30|110412.3|110362.3|110410.7|110360.7|110415.2|110365.2|110410.7|110360.7|24
1733429440000|2024-12-05 20:10:40|110413.4|110363.4|110406.4|110356.4|110413.4|110363.4|110405.7|110355.7|27
1733429450000|2024-12-05 20:10:50|110406.3|110356.3|110410.4|110360.4|110414.6|110364.6|110406.3|110356.3|22
1733429460000|2024-12-05 20:11:00|110410|110360|110413.9|110363.9|110419.1|110369.1|110410|110360|22
1733429470000|2024-12-05 20:11:10|110413|110363|110408.2|110358.2|110415.7|110365.7|110407.4|110357.4|24
1733429480000|2024-12-05 20:11:20|110407|110357|110399.8|110349.8|110407|110357|110396.7|110346.7|13
1733429490000|2024-12-05 20:11:30|110399.9|110349.9|110403.1|110353.1|110403.1|110353.1|110399.9|110349.9|10
1733429500000|2024-12-05 20:11:40|110402.9|110352.9|110402|110352|110402.9|110352.9|110401.7|110351.7|17
1733429510000|2024-12-05 20:11:50|110401.7|110351.7|110400.5|110350.5|110402.1|110352.1|110397.6|110347.6|11
1733429520000|2024-12-05 20:12:00|110400.8|110350.8|110404.5|110354.5|110404.7|110354.7|110400.5|110350.5|10
1733429530000|2024-12-05 20:12:10|110404.2|110354.2|110402.9|110352.9|110404.5|110354.5|110402.9|110352.9|3
1733429540000|2024-12-05 20:12:20|110401.9|110351.9|110401|110351|110409.9|110359.9|110401|110351|12
1733429550000|2024-12-05 20:12:30|110402.3|110352.3|110411.7|110361.7|110411.7|110361.7|110402.3|110352.3|8
1733429560000|2024-12-05 20:12:40|110411.5|110361.5|110411.4|110361.4|110412|110362|110409.2|110359.2|7
1733429570000|2024-12-05 20:12:50|110413|110363|110411.7|110361.7|110413|110363|110411.3|110361.3|4
1733429580000|2024-12-05 20:13:00|110411.8|110361.8|110419.2|110369.2|110420.3|110370.3|110411.5|110361.5|12
1733429590000|2024-12-05 20:13:10|110420.3|110370.3|110418.5|110368.5|110420.3|110370.3|110418.5|110368.5|12
1733429600000|2024-12-05 20:13:20|110419.8|110369.8|110422.2|110372.2|110422.8|110372.8|110417.9|110367.9|10
1733429610000|2024-12-05 20:13:30|110421.1|110371.1|110419.8|110369.8|110421.1|110371.1|110417.1|110367.1|12
1733429620000|2024-12-05 20:13:40|110418.6|110368.6|110421.9|110371.9|110421.9|110371.9|110418.6|110368.6|9
1733429630000|2024-12-05 20:13:50|110420.8|110370.8|110421.9|110371.9|110421.9|110371.9|110420.8|110370.8|2
1733429640000|2024-12-05 20:14:00|110420.8|110370.8|110433.4|110383.4|110438.6|110388.6|110420.1|110370.1|27
1733429650000|2024-12-05 20:14:10|110433.2|110383.2|110431.6|110381.6|110433.3|110383.3|110431.6|110381.6|9
1733429660000|2024-12-05 20:14:20|110432.7|110382.7|110432.6|110382.6|110432.8|110382.8|110430.8|110380.8|12
1733429670000|2024-12-05 20:14:30|110434.9|110384.9|110435|110385|110437.3|110387.3|110434.8|110384.8|9
1733429680000|2024-12-05 20:14:40|110436.7|110386.7|110434.8|110384.8|110440.9|110390.9|110431.9|110381.9|18
1733429690000|2024-12-05 20:14:50|110431.6|110381.6|110435.3|110385.3|110436.7|110386.7|110431.6|110381.6|16
1733429700000|2024-12-05 20:15:00|110435.4|110385.4|110431|110381|110436.7|110386.7|110431|110381|7
1733429710000|2024-12-05 20:15:10|110431.2|110381.2|110429.4|110379.4|110434.5|110384.5|110427.1|110377.1|19
1733429720000|2024-12-05 20:15:20|110428.7|110378.7|110427.6|110377.6|110429.6|110379.6|110421.8|110371.8|17
1733429730000|2024-12-05 20:15:30|110428.8|110378.8|110427.8|110377.8|110428.8|110378.8|110427.8|110377.8|4
1733429740000|2024-12-05 20:15:40|110428.1|110378.1|110417|110367|110430.5|110380.5|110416.8|110366.8|13
1733429750000|2024-12-05 20:15:50|110417.2|110367.2|110419.1|110369.1|110421.2|110371.2|110417.2|110367.2|21
1733429760000|2024-12-05 20:16:00|110417.1|110367.1|110414.9|110364.9|110419.5|110369.5|110414.9|110364.9|10
1733429770000|2024-12-05 20:16:10|110415.3|110365.3|110428.7|110378.7|110429.6|110379.6|110415.3|110365.3|21
1733429780000|2024-12-05 20:16:20|110428.6|110378.6|110425.2|110375.2|110430.1|110380.1|110424.9|110374.9|11
1733429790000|2024-12-05 20:16:30|110426.2|110376.2|110427|110377|110430.9|110380.9|110426.2|110376.2|8
1733429800000|2024-12-05 20:16:40|110430.1|110380.1|110434.2|110384.2|110434.2|110384.2|110427.1|110377.1|14
1733429810000|2024-12-05 20:16:50|110434.6|110384.6|110439.5|110389.5|110440|110390|110434.2|110384.2|12
1733429820000|2024-12-05 20:17:00|110437.6|110387.6|110429.1|110379.1|110437.6|110387.6|110428|110378|19
1733429830000|2024-12-05 20:17:10|110431.5|110381.5|110431.3|110381.3|110433.4|110383.4|110428.9|110378.9|17
1733429840000|2024-12-05 20:17:20|110431.1|110381.1|110430.9|110380.9|110433.4|110383.4|110430.2|110380.2|9
1733429850000|2024-12-05 20:17:30|110429.3|110379.3|110432|110382|110432.5|110382.5|110427.4|110377.4|10
1733429860000|2024-12-05 20:17:40|110428.9|110378.9|110432|110382|110432|110382|110428.8|110378.8|5
1733429870000|2024-12-05 20:17:50|110434|110384|110432.1|110382.1|110434|110384|110427.9|110377.9|8
1733429880000|2024-12-05 20:18:00|110431.9|110381.9|110415.7|110365.7|110431.9|110381.9|110411.4|110361.4|23
1733429890000|2024-12-05 20:18:10|110413.7|110363.7|110412.8|110362.8|110414.9|110364.9|110409.6|110359.6|15
1733429900000|2024-12-05 20:18:20|110412.5|110362.5|110411.5|110361.5|110413|110363|110411.5|110361.5|4
1733429910000|2024-12-05 20:18:30|110411.1|110361.1|110410.8|110360.8|110412.7|110362.7|110410.8|110360.8|6
1733429920000|2024-12-05 20:18:40|110411.2|110361.2|110412.2|110362.2|110412.9|110362.9|110410.8|110360.8|12
1733429930000|2024-12-05 20:18:50|110412.8|110362.8|110410.4|110360.4|110412.8|110362.8|110408.7|110358.7|8
1733429940000|2024-12-05 20:19:00|110408.4|110358.4|110407.3|110357.3|110408.4|110358.4|110407.2|110357.2|4
1733429950000|2024-12-05 20:19:10|110407.8|110357.8|110415.7|110365.7|110415.7|110365.7|110407.2|110357.2|10
1733429960000|2024-12-05 20:19:20|110416.6|110366.6|110420.8|110370.8|110421.6|110371.6|110415.5|110365.5|18
1733429970000|2024-12-05 20:19:30|110420.6|110370.6|110417.2|110367.2|110420.8|110370.8|110417.2|110367.2|7
1733429980000|2024-12-05 20:19:40|110417|110367|110416.9|110366.9|110417.7|110367.7|110416.9|110366.9|3
1733430000000|2024-12-05 20:20:00|110416.4|110366.4|110414.8|110364.8|110416.9|110366.9|110414.8|110364.8|5
1733430010000|2024-12-05 20:20:10|110414.5|110364.5|110412.8|110362.8|110415.8|110365.8|110412.8|110362.8|7
1733430020000|2024-12-05 20:20:20|110413|110363|110417.9|110367.9|110417.9|110367.9|110413|110363|2
1733430030000|2024-12-05 20:20:30|110416.8|110366.8|110416.6|110366.6|110417.5|110367.5|110415.6|110365.6|12
1733430040000|2024-12-05 20:20:40|110416.4|110366.4|110412.3|110362.3|110416.4|110366.4|110412.1|110362.1|24
1733430050000|2024-12-05 20:20:50|110412.1|110362.1|110411.6|110361.6|110413.3|110363.3|110410.6|110360.6|18
1733430060000|2024-12-05 20:21:00|110411.2|110361.2|110408.6|110358.6|110411.6|110361.6|110408.6|110358.6|8
1733430070000|2024-12-05 20:21:10|110408.2|110358.2|110409|110359|110411.9|110361.9|110407.7|110357.7|19
1733430080000|2024-12-05 20:21:20|110409.3|110359.3|110407.1|110357.1|110409.3|110359.3|110406.6|110356.6|8
1733430090000|2024-12-05 20:21:30|110406.1|110356.1|110414.7|110364.7|110416.3|110366.3|110406.1|110356.1|10
1733430100000|2024-12-05 20:21:40|110415.1|110365.1|110411.2|110361.2|110415.1|110365.1|110411.2|110361.2|5
1733430110000|2024-12-05 20:21:50|110411.7|110361.7|110411.6|110361.6|110414|110364|110411.6|110361.6|9
1733430120000|2024-12-05 20:22:00|110410.9|110360.9|110410.8|110360.8|110410.9|110360.9|110410.5|110360.5|4
1733430130000|2024-12-05 20:22:10|110411.2|110361.2|110411.2|110361.2|110411.2|110361.2|110411.1|110361.1|3
1733430140000|2024-12-05 20:22:20|110409.6|110359.6|110420.9|110370.9|110422|110372|110407.2|110357.2|21
1733430150000|2024-12-05 20:22:30|110420.7|110370.7|110422.4|110372.4|110422.5|110372.5|110419.8|110369.8|19
1733430160000|2024-12-05 20:22:40|110420.6|110370.6|110420.2|110370.2|110422.2|110372.2|110420.1|110370.1|17
1733430170000|2024-12-05 20:22:50|110419.9|110369.9|110417.9|110367.9|110419.9|110369.9|110417.7|110367.7|4
1733430180000|2024-12-05 20:23:00|110416.2|110366.2|110402.9|110352.9|110416.2|110366.2|110402.9|110352.9|18
1733430190000|2024-12-05 20:23:10|110403.4|110353.4|110407.4|110357.4|110407.4|110357.4|110403.4|110353.4|6
1733430200000|2024-12-05 20:23:20|110406.9|110356.9|110398.3|110348.3|110406.9|110356.9|110398|110348|11
1733430210000|2024-12-05 20:23:30|110398.4|110348.4|110401.4|110351.4|110402.4|110352.4|110397.7|110347.7|12
1733430220000|2024-12-05 20:23:40|110401.8|110351.8|110401|110351|110401.8|110351.8|110400.7|110350.7|11
1733430230000|2024-12-05 20:23:50|110400.7|110350.7|110398.5|110348.5|110400.7|110350.7|110398.4|110348.4|6
1733430240000|2024-12-05 20:24:00|110399|110349|110399.6|110349.6|110404.2|110354.2|110398.6|110348.6|9
1733430250000|2024-12-05 20:24:10|110400.1|110350.1|110399.1|110349.1|110400.1|110350.1|110399.1|110349.1|8
1733430260000|2024-12-05 20:24:20|110399|110349|110398.4|110348.4|110399.1|110349.1|110398.4|110348.4|3
1733430270000|2024-12-05 20:24:30|110398.5|110348.5|110401.3|110351.3|110402.6|110352.6|110398.4|110348.4|14
1733430280000|2024-12-05 20:24:40|110402.5|110352.5|110402.4|110352.4|110402.5|110352.5|110402.4|110352.4|2
1733430290000|2024-12-05 20:24:50|110400.4|110350.4|110394.8|110344.8|110400.4|110350.4|110390.6|110340.6|17
1733430300000|2024-12-05 20:25:00|110392.8|110342.8|110397.5|110347.5|110397.5|110347.5|110392.8|110342.8|10
1733430310000|2024-12-05 20:25:10|110396.8|110346.8|110394.8|110344.8|110397.3|110347.3|110392.5|110342.5|10
1733430320000|2024-12-05 20:25:20|110394.5|110344.5|110393.5|110343.5|110394.7|110344.7|110393.5|110343.5|5
1733430330000|2024-12-05 20:25:30|110393.4|110343.4|110393.3|110343.3|110393.4|110343.4|110393.3|110343.3|2
1733430340000|2024-12-05 20:25:40|110393.1|110343.1|110403.7|110353.7|110403.7|110353.7|110391.7|110341.7|14
1733430350000|2024-12-05 20:25:50|110403.5|110353.5|110404.5|110354.5|110404.5|110354.5|110402.6|110352.6|16
1733430360000|2024-12-05 20:26:00|110403.4|110353.4|110400.3|110350.3|110405.7|110355.7|110400.1|110350.1|16
1733430370000|2024-12-05 20:26:10|110400.5|110350.5|110400.7|110350.7|110400.7|110350.7|110400|110350|4
1733430380000|2024-12-05 20:26:20|110402.2|110352.2|110402.8|110352.8|110402.8|110352.8|110402|110352|5
1733430390000|2024-12-05 20:26:30|110402.1|110352.1|110401.4|110351.4|110402.1|110352.1|110401.4|110351.4|4
1733430400000|2024-12-05 20:26:40|110401.6|110351.6|110409.8|110359.8|110411.4|110361.4|110401.3|110351.3|11
1733430410000|2024-12-05 20:26:50|110409.7|110359.7|110409.4|110359.4|110411.1|110361.1|110408.8|110358.8|6
1733430420000|2024-12-05 20:27:00|110409.5|110359.5|110412|110362|110412|110362|110407.4|110357.4|11
1733430430000|2024-12-05 20:27:10|110411.5|110361.5|110413.4|110363.4|110413.9|110363.9|110410.9|110360.9|10
1733430440000|2024-12-05 20:27:20|110413.5|110363.5|110413.7|110363.7|110413.7|110363.7|110413.4|110363.4|4
1733430450000|2024-12-05 20:27:30|110412|110362|110408.8|110358.8|110412|110362|110408.6|110358.6|14
1733430460000|2024-12-05 20:27:40|110408.1|110358.1|110407.4|110357.4|110408.2|110358.2|110406.9|110356.9|14
1733430470000|2024-12-05 20:27:50|110407.3|110357.3|110406.9|110356.9|110408.1|110358.1|110406.2|110356.2|15
1733430480000|2024-12-05 20:28:00|110408.1|110358.1|110405.2|110355.2|110408.1|110358.1|110404.8|110354.8|9
1733430490000|2024-12-05 20:28:10|110406.5|110356.5|110408.3|110358.3|110408.5|110358.5|110406.5|110356.5|8
1733430500000|2024-12-05 20:28:20|110407.5|110357.5|110403.4|110353.4|110407.5|110357.5|110401.8|110351.8|13
1733430510000|2024-12-05 20:28:30|110403.3|110353.3|110403.1|110353.1|110403.3|110353.3|110401.4|110351.4|6
1733430520000|2024-12-05 20:28:40|110403.3|110353.3|110403|110353|110404|110354|110402.8|110352.8|6
1733430530000|2024-12-05 20:28:50|110403.5|110353.5|110405.2|110355.2|110405.2|110355.2|110403|110353|5
1733430540000|2024-12-05 20:29:00|110405.1|110355.1|110405.1|110355.1|110405.3|110355.3|110405.1|110355.1|3
1733430550000|2024-12-05 20:29:10|110404.8|110354.8|110401.5|110351.5|110404.9|110354.9|110401|110351|6
1733430560000|2024-12-05 20:29:20|110401|110351|110398.1|110348.1|110401|110351|110398.1|110348.1|8
1733430570000|2024-12-05 20:29:30|110398.2|110348.2|110397.9|110347.9|110399.2|110349.2|110397.2|110347.2|5
1733430580000|2024-12-05 20:29:40|110398|110348|110398.9|110348.9|110398.9|110348.9|110397.9|110347.9|4
1733430590000|2024-12-05 20:29:50|110398.8|110348.8|110395|110345|110400.2|110350.2|110394.1|110344.1|15
1733430600000|2024-12-05 20:30:00|110396.1|110346.1|110392.1|110342.1|110396.1|110346.1|110389.9|110339.9|10
1733430610000|2024-12-05 20:30:10|110393.1|110343.1|110401.1|110351.1|110401.1|110351.1|110392|110342|27
1733430620000|2024-12-05 20:30:20|110399.4|110349.4|110398.2|110348.2|110399.4|110349.4|110398.2|110348.2|3
1733430630000|2024-12-05 20:30:30|110398.7|110348.7|110399|110349|110399.2|110349.2|110398.7|110348.7|4
1733430640000|2024-12-05 20:30:40|110398.9|110348.9|110399.3|110349.3|110399.3|110349.3|110398.7|110348.7|4
1733430650000|2024-12-05 20:30:50|110399.8|110349.8|110401.9|110351.9|110408.9|110358.9|110399.8|110349.8|16
1733430660000|2024-12-05 20:31:00|110401.8|110351.8|110396.4|110346.4|110401.8|110351.8|110395|110345|14
1733430670000|2024-12-05 20:31:10|110396.3|110346.3|110394.7|110344.7|110396.3|110346.3|110394.2|110344.2|7
1733430680000|2024-12-05 20:31:20|110394.2|110344.2|110394.1|110344.1|110395.9|110345.9|110394|110344|9
1733430690000|2024-12-05 20:31:30|110395.9|110345.9|110391.4|110341.4|110396.5|110346.5|110391.4|110341.4|11
1733430700000|2024-12-05 20:31:40|110391.3|110341.3|110389.4|110339.4|110393|110343|110389.4|110339.4|6
1733430710000|2024-12-05 20:31:50|110389.1|110339.1|110385.4|110335.4|110391.4|110341.4|110385.4|110335.4|12
1733430720000|2024-12-05 20:32:00|110384.9|110334.9|110384.2|110334.2|110385.6|110335.6|110384.2|110334.2|7
1733430730000|2024-12-05 20:32:10|110384.3|110334.3|110387.8|110337.8|110390|110340|110384.3|110334.3|13
1733430740000|2024-12-05 20:32:20|110387.9|110337.9|110386.7|110336.7|110387.9|110337.9|110386.7|110336.7|3
1733430750000|2024-12-05 20:32:30|110387.6|110337.6|110389.4|110339.4|110390.7|110340.7|110386.5|110336.5|9
1733430760000|2024-12-05 20:32:40|110389.3|110339.3|110393.5|110343.5|110395.7|110345.7|110389|110339|16
1733430770000|2024-12-05 20:32:50|110395.2|110345.2|110400.4|110350.4|110400.6|110350.6|110393.2|110343.2|21
1733430780000|2024-12-05 20:33:00|110399.8|110349.8|110405.3|110355.3|110409.8|110359.8|110399.8|110349.8|18
1733430790000|2024-12-05 20:33:10|110405.4|110355.4|110427.4|110377.4|110427.5|110377.5|110405.4|110355.4|16
1733430800000|2024-12-05 20:33:20|110428.6|110378.6|110426.2|110376.2|110431.8|110381.8|110424.7|110374.7|19
1733430810000|2024-12-05 20:33:30|110426.7|110376.7|110424|110374|110426.7|110376.7|110424|110374|9
1733430820000|2024-12-05 20:33:40|110424.9|110374.9|110426.5|110376.5|110426.5|110376.5|110424|110374|10
1733430830000|2024-12-05 20:33:50|110426.1|110376.1|110426.9|110376.9|110426.9|110376.9|110425.2|110375.2|12
1733430840000|2024-12-05 20:34:00|110426.4|110376.4|110426.9|110376.9|110427.9|110377.9|110425|110375|21
1733430850000|2024-12-05 20:34:10|110425.8|110375.8|110426.1|110376.1|110426.1|110376.1|110424.8|110374.8|4
1733430860000|2024-12-05 20:34:20|110427|110377|110425.1|110375.1|110427.2|110377.2|110425.1|110375.1|9
1733430870000|2024-12-05 20:34:30|110425.2|110375.2|110414.2|110364.2|110425.2|110375.2|110414.2|110364.2|16
1733430880000|2024-12-05 20:34:40|110412.2|110362.2|110413.5|110363.5|110413.8|110363.8|110411.6|110361.6|12
1733430890000|2024-12-05 20:34:50|110413.3|110363.3|110411.6|110361.6|110415|110365|110410.9|110360.9|14
1733430900000|2024-12-05 20:35:00|110412.7|110362.7|110407.8|110357.8|110413.1|110363.1|110407.8|110357.8|8
1733430910000|2024-12-05 20:35:10|110409.6|110359.6|110410.8|110360.8|110411.8|110361.8|110409.6|110359.6|3
1733430920000|2024-12-05 20:35:20|110410.9|110360.9|110408.6|110358.6|110414.6|110364.6|110408.6|110358.6|19
1733430930000|2024-12-05 20:35:30|110409.3|110359.3|110398.2|110348.2|110409.9|110359.9|110395.6|110345.6|36
1733430940000|2024-12-05 20:35:40|110399|110349|110399.6|110349.6|110399.7|110349.7|110399|110349|9
1733430950000|2024-12-05 20:35:50|110398.5|110348.5|110399.5|110349.5|110399.5|110349.5|110398.5|110348.5|4
1733430960000|2024-12-05 20:36:00|110399.7|110349.7|110396.6|110346.6|110399.7|110349.7|110395.6|110345.6|7
1733430970000|2024-12-05 20:36:10|110397.2|110347.2|110400.5|110350.5|110402.4|110352.4|110397.2|110347.2|5
1733430980000|2024-12-05 20:36:20|110400.8|110350.8|110399.6|110349.6|110400.8|110350.8|110399.2|110349.2|13
1733430990000|2024-12-05 20:36:30|110401.8|110351.8|110399.6|110349.6|110401.8|110351.8|110398.9|110348.9|12
1733431000000|2024-12-05 20:36:40|110399.5|110349.5|110399.2|110349.2|110402|110352|110396.7|110346.7|19
1733431010000|2024-12-05 20:36:50|110399.5|110349.5|110396.8|110346.8|110399.5|110349.5|110394.5|110344.5|24
1733431020000|2024-12-05 20:37:00|110395.2|110345.2|110397.4|110347.4|110398|110348|110395.1|110345.1|22
1733431030000|2024-12-05 20:37:10|110397.3|110347.3|110399.4|110349.4|110400.1|110350.1|110396.5|110346.5|8
1733431040000|2024-12-05 20:37:20|110400.2|110350.2|110395.3|110345.3|110400.2|110350.2|110395.3|110345.3|11
1733431050000|2024-12-05 20:37:30|110395.7|110345.7|110397.1|110347.1|110397.1|110347.1|110392.6|110342.6|12
1733431060000|2024-12-05 20:37:40|110397|110347|110397.7|110347.7|110397.9|110347.9|110397|110347|6
1733431070000|2024-12-05 20:37:50|110398.7|110348.7|110422.5|110372.5|110426.6|110376.6|110397.7|110347.7|32
1733431080000|2024-12-05 20:38:00|110421.8|110371.8|110421.8|110371.8|110425.6|110375.6|110420.6|110370.6|29
1733431090000|2024-12-05 20:38:10|110423.1|110373.1|110420.5|110370.5|110424|110374|110419.4|110369.4|23
1733431100000|2024-12-05 20:38:20|110419.8|110369.8|110420.3|110370.3|110421.7|110371.7|110418.6|110368.6|8
1733431110000|2024-12-05 20:38:30|110419.6|110369.6|110415|110365|110422.4|110372.4|110414.8|110364.8|16
1733431120000|2024-12-05 20:38:40|110415.6|110365.6|110418.5|110368.5|110419|110369|110415.6|110365.6|8
1733431130000|2024-12-05 20:38:50|110418.7|110368.7|110417.8|110367.8|110418.7|110368.7|110417.8|110367.8|3
1733431140000|2024-12-05 20:39:00|110417.9|110367.9|110416.5|110366.5|110419.3|110369.3|110415.6|110365.6|12
1733431150000|2024-12-05 20:39:10|110416.2|110366.2|110416.3|110366.3|110416.4|110366.4|110413.8|110363.8|6
1733431160000|2024-12-05 20:39:20|110418.8|110368.8|110420.6|110370.6|110420.6|110370.6|110417.3|110367.3|17
1733431170000|2024-12-05 20:39:30|110420.3|110370.3|110416.3|110366.3|110422.2|110372.2|110416.3|110366.3|21
1733431180000|2024-12-05 20:39:40|110414.9|110364.9|110413.5|110363.5|110416.4|110366.4|110411.3|110361.3|13
1733431190000|2024-12-05 20:39:50|110413.4|110363.4|110409.9|110359.9|110413.4|110363.4|110408.4|110358.4|26
1733431200000|2024-12-05 20:40:00|110410|110360|110419|110369|110420.4|110370.4|110407.2|110357.2|22
1733431210000|2024-12-05 20:40:10|110418.3|110368.3|110416.8|110366.8|110421.5|110371.5|110416.8|110366.8|13
1733431220000|2024-12-05 20:40:20|110416.2|110366.2|110417.1|110367.1|110417.8|110367.8|110416.2|110366.2|6
1733431230000|2024-12-05 20:40:30|110416.8|110366.8|110416.8|110366.8|110419|110369|110416.6|110366.6|4
1733431240000|2024-12-05 20:40:40|110417.1|110367.1|110415.8|110365.8|110417.6|110367.6|110413.1|110363.1|7
1733431250000|2024-12-05 20:40:50|110415.7|110365.7|110421.6|110371.6|110422.7|110372.7|110415.5|110365.5|16
1733431260000|2024-12-05 20:41:00|110420.9|110370.9|110410.3|110360.3|110422.4|110372.4|110410.3|110360.3|25
1733431270000|2024-12-05 20:41:10|110409.7|110359.7|110415.9|110365.9|110420.3|110370.3|110409.7|110359.7|24
1733431280000|2024-12-05 20:41:20|110417.4|110367.4|110415.1|110365.1|110417.5|110367.5|110413.3|110363.3|34
1733431290000|2024-12-05 20:41:30|110416.9|110366.9|110418.2|110368.2|110418.5|110368.5|110414.9|110364.9|13
1733431300000|2024-12-05 20:41:40|110418.6|110368.6|110414.1|110364.1|110418.9|110368.9|110413.8|110363.8|29
1733431310000|2024-12-05 20:41:50|110414.6|110364.6|110414.2|110364.2|110416.2|110366.2|110411.5|110361.5|25
1733431320000|2024-12-05 20:42:00|110416.4|110366.4|110414.5|110364.5|110416.4|110366.4|110413.1|110363.1|8
1733431330000|2024-12-05 20:42:10|110415.4|110365.4|110412.5|110362.5|110418|110368|110412.2|110362.2|18
1733431340000|2024-12-05 20:42:20|110412.4|110362.4|110413.2|110363.2|110416.8|110366.8|110412.4|110362.4|5
1733431350000|2024-12-05 20:42:30|110415.7|110365.7|110411.9|110361.9|110419.6|110369.6|110410.6|110360.6|29
1733431360000|2024-12-05 20:42:40|110410.6|110360.6|110412.2|110362.2|110415.1|110365.1|110409.4|110359.4|29
1733431370000|2024-12-05 20:42:50|110412.7|110362.7|110407.5|110357.5|110412.7|110362.7|110404.1|110354.1|27
1733431380000|2024-12-05 20:43:00|110406|110356|110409.9|110359.9|110409.9|110359.9|110404.7|110354.7|12
1733431390000|2024-12-05 20:43:10|110408.3|110358.3|110411.1|110361.1|110411.2|110361.2|110407.6|110357.6|12
1733431400000|2024-12-05 20:43:20|110409.3|110359.3|110408.3|110358.3|110410.9|110360.9|110407.7|110357.7|23
1733431410000|2024-12-05 20:43:30|110408.4|110358.4|110407.5|110357.5|110411.6|110361.6|110407.1|110357.1|12
1733431420000|2024-12-05 20:43:40|110406.8|110356.8|110410.8|110360.8|110412.9|110362.9|110405.4|110355.4|29
1733431430000|2024-12-05 20:43:50|110409.9|110359.9|110408.4|110358.4|110412.9|110362.9|110407.9|110357.9|18
1733431440000|2024-12-05 20:44:00|110408.7|110358.7|110409|110359|110410.6|110360.6|110408.4|110358.4|8
1733431450000|2024-12-05 20:44:10|110408.9|110358.9|110395.1|110345.1|110409.4|110359.4|110395.1|110345.1|24
1733431460000|2024-12-05 20:44:20|110395.2|110345.2|110395.7|110345.7|110396.6|110346.6|110395|110345|22
1733431470000|2024-12-05 20:44:30|110395.6|110345.6|110398.4|110348.4|110400|110350|110395.2|110345.2|15
1733431480000|2024-12-05 20:44:40|110397.4|110347.4|110394.9|110344.9|110397.4|110347.4|110394.9|110344.9|21
1733431490000|2024-12-05 20:44:50|110394.7|110344.7|110394.4|110344.4|110395.3|110345.3|110394.3|110344.3|11
1733431500000|2024-12-05 20:45:00|110395.1|110345.1|110396.4|110346.4|110396.4|110346.4|110394.4|110344.4|8
1733431510000|2024-12-05 20:45:10|110396.3|110346.3|110394.6|110344.6|110396.3|110346.3|110393.9|110343.9|5
1733431520000|2024-12-05 20:45:20|110394.4|110344.4|110395.9|110345.9|110397.9|110347.9|110393.7|110343.7|14
1733431530000|2024-12-05 20:45:30|110393.5|110343.5|110392|110342|110393.5|110343.5|110391.1|110341.1|22
1733431540000|2024-12-05 20:45:40|110391.5|110341.5|110393.4|110343.4|110395.7|110345.7|110391.5|110341.5|11
1733431550000|2024-12-05 20:45:50|110394.9|110344.9|110400.1|110350.1|110400.1|110350.1|110394.9|110344.9|16
1733431560000|2024-12-05 20:46:00|110400.9|110350.9|110400.8|110350.8|110401.5|110351.5|110398.3|110348.3|12
1733431570000|2024-12-05 20:46:10|110399.9|110349.9|110399.7|110349.7|110400.9|110350.9|110399.7|110349.7|7
1733431580000|2024-12-05 20:46:20|110400.6|110350.6|110399.4|110349.4|110400.6|110350.6|110399|110349|8
1733431590000|2024-12-05 20:46:30|110399.9|110349.9|110397.3|110347.3|110399.9|110349.9|110397.3|110347.3|4
1733431600000|2024-12-05 20:46:40|110397|110347|110399.5|110349.5|110399.5|110349.5|110396.8|110346.8|8
1733431610000|2024-12-05 20:46:50|110399.9|110349.9|110397.2|110347.2|110399.9|110349.9|110397.2|110347.2|5
1733431620000|2024-12-05 20:47:00|110397.1|110347.1|110395.2|110345.2|110397.2|110347.2|110395.2|110345.2|3
1733431640000|2024-12-05 20:47:20|110395.1|110345.1|110393.5|110343.5|110395.2|110345.2|110393.5|110343.5|4
1733431650000|2024-12-05 20:47:30|110396.8|110346.8|110397.3|110347.3|110397.5|110347.5|110396.2|110346.2|7
1733431660000|2024-12-05 20:47:40|110397.7|110347.7|110396.2|110346.2|110397.7|110347.7|110390.3|110340.3|21
1733431670000|2024-12-05 20:47:50|110397|110347|110397.7|110347.7|110398.1|110348.1|110395.9|110345.9|10
1733431680000|2024-12-05 20:48:00|110397.8|110347.8|110404.2|110354.2|110409.9|110359.9|110397|110347|9
1733431690000|2024-12-05 20:48:10|110405.9|110355.9|110405.1|110355.1|110405.9|110355.9|110404.4|110354.4|15
1733431700000|2024-12-05 20:48:20|110403.5|110353.5|110402.6|110352.6|110403.5|110353.5|110402.5|110352.5|7
1733431710000|2024-12-05 20:48:30|110402.5|110352.5|110399.3|110349.3|110402.7|110352.7|110395.8|110345.8|20
1733431720000|2024-12-05 20:48:40|110398.1|110348.1|110396|110346|110398.1|110348.1|110395.9|110345.9|16
1733431730000|2024-12-05 20:48:50|110397.2|110347.2|110395.1|110345.1|110399.3|110349.3|110395.1|110345.1|8
1733431740000|2024-12-05 20:49:00|110395.2|110345.2|110404.3|110354.3|110408.7|110358.7|110395.2|110345.2|20
1733431750000|2024-12-05 20:49:10|110407.6|110357.6|110406.4|110356.4|110408|110358|110405.4|110355.4|8
1733431760000|2024-12-05 20:49:20|110406.6|110356.6|110407.2|110357.2|110409.2|110359.2|110405.5|110355.5|7
1733431770000|2024-12-05 20:49:30|110409.6|110359.6|110408.1|110358.1|110410.2|110360.2|110407.6|110357.6|6
1733431780000|2024-12-05 20:49:40|110407.8|110357.8|110408.5|110358.5|110410.7|110360.7|110406.9|110356.9|14
1733431790000|2024-12-05 20:49:50|110408.6|110358.6|110408.7|110358.7|110410.9|110360.9|110406.6|110356.6|11
1733431800000|2024-12-05 20:50:00|110402.8|110352.8|110401.4|110351.4|110406|110356|110401.4|110351.4|11
1733431810000|2024-12-05 20:50:10|110401.6|110351.6|110402.2|110352.2|110406.7|110356.7|110401.6|110351.6|10
1733431820000|2024-12-05 20:50:20|110403.1|110353.1|110405.5|110355.5|110406.2|110356.2|110402.2|110352.2|10
1733431830000|2024-12-05 20:50:30|110404.9|110354.9|110401.5|110351.5|110404.9|110354.9|110401.1|110351.1|19
1733431840000|2024-12-05 20:50:40|110402.9|110352.9|110405.7|110355.7|110409.5|110359.5|110402.9|110352.9|7
1733431850000|2024-12-05 20:50:50|110405|110355|110406.4|110356.4|110406.4|110356.4|110404.3|110354.3|5
1733431860000|2024-12-05 20:51:00|110403.8|110353.8|110401.6|110351.6|110403.8|110353.8|110401|110351|10
1733431870000|2024-12-05 20:51:10|110402.5|110352.5|110401.7|110351.7|110403.9|110353.9|110400.5|110350.5|13
1733431880000|2024-12-05 20:51:20|110401.6|110351.6|110405.5|110355.5|110405.5|110355.5|110401.6|110351.6|10
1733431890000|2024-12-05 20:51:30|110405.6|110355.6|110408.7|110358.7|110408.7|110358.7|110405.6|110355.6|4
1733431900000|2024-12-05 20:51:40|110408.8|110358.8|110421.3|110371.3|110427.1|110377.1|110408.8|110358.8|20
1733431910000|2024-12-05 20:51:50|110421.4|110371.4|110419.8|110369.8|110421.4|110371.4|110419.2|110369.2|8
1733431920000|2024-12-05 20:52:00|110421|110371|110424.5|110374.5|110427.7|110377.7|110421|110371|56
1733431930000|2024-12-05 20:52:10|110424.3|110374.3|110428.9|110378.9|110431.4|110381.4|110422.3|110372.3|44
1733431940000|2024-12-05 20:52:20|110430.1|110380.1|110425.9|110375.9|110430.7|110380.7|110425.9|110375.9|11
1733431950000|2024-12-05 20:52:30|110425.7|110375.7|110424.2|110374.2|110427.9|110377.9|110421.8|110371.8|22
1733431960000|2024-12-05 20:52:40|110424.5|110374.5|110424.9|110374.9|110425.3|110375.3|110424.5|110374.5|9
1733431970000|2024-12-05 20:52:50|110424.2|110374.2|110424.2|110374.2|110424.6|110374.6|110424.2|110374.2|3
1733431980000|2024-12-05 20:53:00|110422.6|110372.6|110418.3|110368.3|110422.6|110372.6|110418.3|110368.3|9
1733431990000|2024-12-05 20:53:10|110418.1|110368.1|110424.4|110374.4|110425.2|110375.2|110418.1|110368.1|40
1733432000000|2024-12-05 20:53:20|110424.6|110374.6|110423.8|110373.8|110424.7|110374.7|110421.9|110371.9|21
1733432010000|2024-12-05 20:53:30|110423.6|110373.6|110429.5|110379.5|110432.2|110382.2|110421.7|110371.7|17
1733432020000|2024-12-05 20:53:40|110430.1|110380.1|110430.1|110380.1|110430.9|110380.9|110425.8|110375.8|36
1733432030000|2024-12-05 20:53:50|110428.8|110378.8|110426.7|110376.7|110428.8|110378.8|110425.2|110375.2|29
1733432040000|2024-12-05 20:54:00|110425.4|110375.4|110439.8|110389.8|110444.3|110394.3|110424.6|110374.6|24
1733432050000|2024-12-05 20:54:10|110439.6|110389.6|110439.7|110389.7|110439.7|110389.7|110438.6|110388.6|5
1733432060000|2024-12-05 20:54:20|110438.4|110388.4|110437.7|110387.7|110438.5|110388.5|110437.7|110387.7|5
1733432070000|2024-12-05 20:54:30|110437.8|110387.8|110435.6|110385.6|110437.8|110387.8|110433.4|110383.4|11
1733432080000|2024-12-05 20:54:40|110436.7|110386.7|110439.8|110389.8|110440.5|110390.5|110436.2|110386.2|10
1733432090000|2024-12-05 20:54:50|110439.9|110389.9|110441.1|110391.1|110443.8|110393.8|110439.9|110389.9|6
1733432100000|2024-12-05 20:55:00|110439.7|110389.7|110442.1|110392.1|110442.7|110392.7|110438.5|110388.5|11
1733432110000|2024-12-05 20:55:10|110444.3|110394.3|110466.1|110416.1|110474|110424|110444.3|110394.3|25
1733432120000|2024-12-05 20:55:20|110468.6|110418.6|110481.3|110431.3|110484.4|110434.4|110467.8|110417.8|18
1733432130000|2024-12-05 20:55:30|110483.1|110433.1|110454.4|110404.4|110484.3|110434.3|110453.8|110403.8|11
1733432140000|2024-12-05 20:55:40|110452.8|110402.8|110449.8|110399.8|110454.2|110404.2|110449.6|110399.6|25
1733432150000|2024-12-05 20:55:50|110450|110400|110446.5|110396.5|110450|110400|110442.3|110392.3|24
1733432160000|2024-12-05 20:56:00|110447.5|110397.5|110464.2|110414.2|110464.2|110414.2|110440.2|110390.2|22
1733432170000|2024-12-05 20:56:10|110464.4|110414.4|110473.4|110423.4|110473.4|110423.4|110464.4|110414.4|25
1733432180000|2024-12-05 20:56:20|110469.3|110419.3|110473.9|110423.9|110474.7|110424.7|110469.3|110419.3|11
1733432190000|2024-12-05 20:56:30|110476.3|110426.3|110476.6|110426.6|110478.2|110428.2|110474.6|110424.6|17
1733432200000|2024-12-05 20:56:40|110474.8|110424.8|110471.8|110421.8|110475.6|110425.6|110466.9|110416.9|21
1733432210000|2024-12-05 20:56:50|110471.5|110421.5|110494|110444|110500.6|110450.6|110471.2|110421.2|45
1733432220000|2024-12-05 20:57:00|110494.4|110444.4|110484.4|110434.4|110496.7|110446.7|110484.4|110434.4|30
1733432230000|2024-12-05 20:57:10|110483.9|110433.9|110484.2|110434.2|110485.1|110435.1|110481.8|110431.8|22
1733432240000|2024-12-05 20:57:20|110482.5|110432.5|110472.9|110422.9|110482.5|110432.5|110472.9|110422.9|25
1733432250000|2024-12-05 20:57:30|110471.6|110421.6|110453.9|110403.9|110472|110422|110453.9|110403.9|22
1733432260000|2024-12-05 20:57:40|110454.8|110404.8|110455.5|110405.5|110460.3|110410.3|110448.8|110398.8|27
1733432270000|2024-12-05 20:57:50|110455.6|110405.6|110445.6|110395.6|110455.8|110405.8|110443.8|110393.8|18
1733432280000|2024-12-05 20:58:00|110447.4|110397.4|110443.6|110393.6|110447.4|110397.4|110439.2|110389.2|19
1733432290000|2024-12-05 20:58:10|110444.8|110394.8|110447.6|110397.6|110450.8|110400.8|110439.2|110389.2|20
1733432300000|2024-12-05 20:58:20|110445.4|110395.4|110447.7|110397.7|110450.2|110400.2|110437.7|110387.7|31
1733432310000|2024-12-05 20:58:30|110450|110400|110441.8|110391.8|110450|110400|110440.9|110390.9|11
1733432320000|2024-12-05 20:58:40|110440.9|110390.9|110445.9|110395.9|110447.3|110397.3|110433.9|110383.9|23
1733432330000|2024-12-05 20:58:50|110431|110406|110430.8|110405.8|110433.6|110408.6|110429.6|110404.6|15
1733432340000|2024-12-05 20:59:00|110432.2|110407.2|110435.5|110410.5|110438.3|110413.3|110430.4|110405.4|21
1733432350000|2024-12-05 20:59:10|110434.3|110409.3|110436.2|110411.2|110440.9|110415.9|110431.1|110406.1|37
1733432360000|2024-12-05 20:59:20|110437.5|110412.5|110439.9|110414.9|110447.6|110422.6|110431.8|110406.8|51
1733432370000|2024-12-05 20:59:30|110436.2|110411.2|110439|110414|110446.8|110415.7|110429.3|110395.5|62
1733432380000|2024-12-05 20:59:40|110434.5|110409.5|110436.3|110411.3|110448.3|110414.5|110429.9|110390.9|61
1733432390000|2024-12-05 20:59:50|110437.8|110412.8|110449.2|110424.2|110449.2|110424.2|110428|110403|59
1733432400000|2024-12-05 21:00:00|110451.5|110426.5|110450.5|110425.5|110458.9|110433.9|110442.3|110417.3|31
1733432410000|2024-12-05 21:00:10|110451.1|110426.1|110452.8|110427.8|110453.3|110428.3|110451.1|110426.1|12
1733432420000|2024-12-05 21:00:20|110451.4|110426.4|110452.6|110427.6|110452.6|110427.6|110451.4|110426.4|11
1733432430000|2024-12-05 21:00:30|110451.7|110426.7|110445.3|110420.3|110451.7|110426.7|110444.4|110419.4|19
1733432440000|2024-12-05 21:00:40|110445.2|110420.2|110446.4|110421.4|110446.4|110421.4|110445.2|110420.2|3
1733432450000|2024-12-05 21:00:50|110446.9|110421.9|110446.7|110421.7|110448.3|110423.3|110446.7|110421.7|5
1733432460000|2024-12-05 21:01:00|110445.9|110420.9|110434.8|110384.8|110445.9|110420.9|110433|110383|17
1733432470000|2024-12-05 21:01:10|110435.1|110385.1|110437.6|110387.6|110438.9|110403.7|110422.3|110381.7|11
1733432480000|2024-12-05 21:01:20|110439|110389|110437.4|110387.4|110440.6|110390.6|110437|110387|9
1733432490000|2024-12-05 21:01:30|110435.9|110385.9|110436.3|110386.3|110438.2|110388.2|110432.6|110382.6|13
1733432500000|2024-12-05 21:01:40|110437|110387|110437.9|110387.9|110437.9|110387.9|110435.1|110385.1|10
1733432510000|2024-12-05 21:01:50|110438.5|110388.5|110436.2|110386.2|110438.5|110388.5|110436.1|110386.1|7
1733432520000|2024-12-05 21:02:00|110436.3|110386.3|110446|110396|110446|110396|110436.3|110386.3|12
1733432530000|2024-12-05 21:02:10|110446.1|110396.1|110447.7|110397.7|110449.9|110399.9|110444.6|110394.6|15
1733432540000|2024-12-05 21:02:20|110448.2|110398.2|110447.7|110397.7|110449.3|110399.3|110444.9|110394.9|15
1733432550000|2024-12-05 21:02:30|110447.5|110397.5|110456.4|110406.4|110457|110407|110445.6|110395.6|26
1733432560000|2024-12-05 21:02:40|110454.9|110404.9|110446.8|110396.8|110454.9|110404.9|110445.7|110395.7|14
1733432570000|2024-12-05 21:02:50|110446.7|110396.7|110449.5|110399.5|110449.5|110399.5|110441.7|110391.7|14
1733432580000|2024-12-05 21:03:00|110451.2|110401.2|110444.9|110394.9|110453|110403|110444.9|110394.9|14
1733432590000|2024-12-05 21:03:10|110445|110395|110443.6|110393.6|110446.7|110396.7|110442.6|110392.6|12
1733432600000|2024-12-05 21:03:20|110443.8|110393.8|110441.8|110391.8|110443.9|110393.9|110441.8|110391.8|10
1733432610000|2024-12-05 21:03:30|110441.4|110391.4|110437.6|110387.6|110441.4|110391.4|110437.1|110387.1|10
1733432620000|2024-12-05 21:03:40|110437|110387|110440.3|110390.3|110440.3|110390.3|110437|110387|7
1733432630000|2024-12-05 21:03:50|110440.6|110390.6|110440.4|110390.4|110440.8|110390.8|110439.7|110389.7|6
1733432640000|2024-12-05 21:04:00|110440.2|110390.2|110438.6|110388.6|110441.2|110391.2|110437.9|110387.9|5
1733432650000|2024-12-05 21:04:10|110437.9|110387.9|110437.7|110387.7|110440.5|110390.5|110436.4|110386.4|16
1733432660000|2024-12-05 21:04:20|110437|110387|110437.5|110387.5|110437.9|110387.9|110437|110387|6
1733432670000|2024-12-05 21:04:30|110436.3|110386.3|110436.7|110386.7|110438|110388|110436.3|110386.3|12
1733432680000|2024-12-05 21:04:40|110437.3|110387.3|110434|110384|110437.3|110387.3|110432.8|110382.8|8
1733432690000|2024-12-05 21:04:50|110435.1|110385.1|110433.1|110383.1|110435.1|110385.1|110432.6|110382.6|6
1733432700000|2024-12-05 21:05:00|110433.4|110383.4|110430.1|110380.1|110433.4|110383.4|110428.6|110378.6|19
1733432710000|2024-12-05 21:05:10|110431.6|110381.6|110431.5|110381.5|110433|110383|110422.8|110372.8|22
1733432720000|2024-12-05 21:05:20|110432.3|110382.3|110435.5|110385.5|110435.5|110385.5|110432.1|110382.1|14
1733432730000|2024-12-05 21:05:30|110434.9|110384.9|110436.7|110386.7|110436.7|110386.7|110434.8|110384.8|10
1733432740000|2024-12-05 21:05:40|110435.6|110385.6|110437|110387|110438.4|110388.4|110434.9|110384.9|15
1733432750000|2024-12-05 21:05:50|110437.7|110387.7|110440.5|110390.5|110443.8|110393.8|110437.7|110387.7|10
1733432760000|2024-12-05 21:06:00|110440.6|110390.6|110450|110400|110454|110404|110440.6|110390.6|24
1733432770000|2024-12-05 21:06:10|110450.5|110400.5|110450.5|110400.5|110452.6|110402.6|110449.9|110399.9|14
1733432780000|2024-12-05 21:06:20|110451.1|110401.1|110450.9|110400.9|110451.8|110401.8|110449.6|110399.6|25
1733432790000|2024-12-05 21:06:30|110450.1|110400.1|110442.2|110392.2|110450.1|110400.1|110440.8|110390.8|10
1733432800000|2024-12-05 21:06:40|110441.6|110391.6|110440.4|110390.4|110441.7|110391.7|110440.4|110390.4|3
1733432810000|2024-12-05 21:06:50|110440.3|110390.3|110440.3|110390.3|110440.3|110390.3|110440.3|110390.3|1
1733432820000|2024-12-05 21:07:00|110442.3|110392.3|110442.3|110392.3|110442.9|110392.9|110440.5|110390.5|10
1733432830000|2024-12-05 21:07:10|110441.3|110391.3|110440.4|110390.4|110441.3|110391.3|110440.4|110390.4|3
1733432840000|2024-12-05 21:07:20|110440.6|110390.6|110445.6|110395.6|110445.9|110395.9|110440.6|110390.6|11
1733432850000|2024-12-05 21:07:30|110446.1|110396.1|110452.6|110402.6|110453.4|110403.4|110446.1|110396.1|11
1733432860000|2024-12-05 21:07:40|110452.3|110402.3|110450.3|110400.3|110452.3|110402.3|110447.1|110397.1|8
1733432870000|2024-12-05 21:07:50|110450.2|110400.2|110451.3|110401.3|110452.2|110402.2|110449.9|110399.9|14
1733432880000|2024-12-05 21:08:00|110450.2|110400.2|110448.8|110398.8|110453|110403|110448.3|110398.3|16
1733432890000|2024-12-05 21:08:10|110448.4|110398.4|110451.8|110401.8|110452.5|110402.5|110448.4|110398.4|10
1733432900000|2024-12-05 21:08:20|110450.8|110400.8|110449.4|110399.4|110450.9|110400.9|110449.1|110399.1|12
1733432910000|2024-12-05 21:08:30|110449.3|110399.3|110448.8|110398.8|110449.9|110399.9|110448.5|110398.5|13
1733432920000|2024-12-05 21:08:40|110449|110399|110448|110398|110449.3|110399.3|110448|110398|3
1733432930000|2024-12-05 21:08:50|110447.5|110397.5|110445.1|110395.1|110447.5|110397.5|110445.1|110395.1|4
1733432940000|2024-12-05 21:09:00|110446.9|110396.9|110448.8|110398.8|110449|110399|110446.6|110396.6|10
1733432950000|2024-12-05 21:09:10|110447.6|110397.6|110448.7|110398.7|110448.7|110398.7|110447.6|110397.6|6
1733432960000|2024-12-05 21:09:20|110448.5|110398.5|110447.4|110397.4|110448.6|110398.6|110444.6|110394.6|11
1733432970000|2024-12-05 21:09:30|110447.5|110397.5|110448.9|110398.9|110449.1|110399.1|110446.5|110396.5|7
1733432980000|2024-12-05 21:09:40|110448.1|110398.1|110443.5|110393.5|110448.1|110398.1|110442|110392|5
1733432990000|2024-12-05 21:09:50|110442.7|110392.7|110435.9|110385.9|110442.7|110392.7|110435.7|110385.7|17
1733433000000|2024-12-05 21:10:00|110435.1|110385.1|110434.1|110384.1|110435.1|110385.1|110434.1|110384.1|8
1733433010000|2024-12-05 21:10:10|110433.1|110383.1|110434|110384|110435.1|110385.1|110433.1|110383.1|3
1733433020000|2024-12-05 21:10:20|110433.9|110383.9|110432.4|110382.4|110433.9|110383.9|110432.4|110382.4|4
1733433030000|2024-12-05 21:10:30|110433.8|110383.8|110452.2|110402.2|110461.5|110411.5|110433.8|110383.8|38
1733433040000|2024-12-05 21:10:40|110452.7|110402.7|110450.1|110400.1|110454.9|110404.9|110444.6|110394.6|29
1733433050000|2024-12-05 21:10:50|110449.1|110399.1|110449.5|110399.5|110449.5|110399.5|110448.8|110398.8|3
1733433060000|2024-12-05 21:11:00|110449.6|110399.6|110445.5|110395.5|110450.1|110400.1|110442.6|110392.6|25
1733433070000|2024-12-05 21:11:10|110445.8|110395.8|110448.6|110398.6|110451.2|110401.2|110440.4|110390.4|25
1733433080000|2024-12-05 21:11:20|110448.5|110398.5|110445.1|110395.1|110448.5|110398.5|110445.1|110395.1|8
1733433090000|2024-12-05 21:11:30|110443.6|110393.6|110433.7|110383.7|110446.6|110396.6|110433.2|110383.2|26
1733433100000|2024-12-05 21:11:40|110432.6|110382.6|110430.2|110380.2|110433.5|110383.5|110430.2|110380.2|10
1733433110000|2024-12-05 21:11:50|110430.3|110380.3|110435.3|110385.3|110438.2|110388.2|110430.3|110380.3|7
1733433120000|2024-12-05 21:12:00|110432.6|110382.6|110435.7|110385.7|110437.8|110387.8|110432.5|110382.5|9
1733433130000|2024-12-05 21:12:10|110435.5|110385.5|110435.2|110385.2|110435.5|110385.5|110435.2|110385.2|2
1733433140000|2024-12-05 21:12:20|110435|110385|110435|110385|110435|110385|110434.8|110384.8|4
1733433150000|2024-12-05 21:12:30|110432.4|110382.4|110432.4|110382.4|110432.4|110382.4|110432.4|110382.4|1
1733433160000|2024-12-05 21:12:40|110438.8|110388.8|110438.8|110388.8|110438.8|110388.8|110438.8|110388.8|1
1733433170000|2024-12-05 21:12:50|110440.9|110390.9|110438|110388|110440.9|110390.9|110435.9|110385.9|9
1733433180000|2024-12-05 21:13:00|110436|110386|110438.6|110388.6|110446|110396|110436|110386|25
1733433190000|2024-12-05 21:13:10|110443.3|110393.3|110440.9|110390.9|110443.4|110393.4|110440.9|110390.9|11
1733433200000|2024-12-05 21:13:20|110440.2|110390.2|110440|110390|110440.2|110390.2|110439.8|110389.8|4
1733433210000|2024-12-05 21:13:30|110440.7|110390.7|110442.2|110392.2|110442.2|110392.2|110440.7|110390.7|3
1733433220000|2024-12-05 21:13:40|110445.9|110395.9|110442.7|110392.7|110445.9|110395.9|110440.9|110390.9|14
1733433230000|2024-12-05 21:13:50|110442.8|110392.8|110438.1|110388.1|110442.9|110392.9|110438.1|110388.1|5
1733433240000|2024-12-05 21:14:00|110438.2|110388.2|110447|110397|110451.8|110401.8|110438.2|110388.2|16
1733433250000|2024-12-05 21:14:10|110447.1|110397.1|110447.7|110397.7|110447.7|110397.7|110447.1|110397.1|3
1733433260000|2024-12-05 21:14:20|110447.1|110397.1|110447.1|110397.1|110447.1|110397.1|110446.5|110396.5|5
1733433270000|2024-12-05 21:14:30|110446.2|110396.2|110446.7|110396.7|110452.3|110402.3|110445.1|110395.1|8
1733433280000|2024-12-05 21:14:40|110446.5|110396.5|110445|110395|110447.1|110397.1|110440.4|110390.4|10
1733433290000|2024-12-05 21:14:50|110445.1|110395.1|110439.1|110389.1|110445.6|110395.6|110438|110388|9
1733433300000|2024-12-05 21:15:00|110443|110393|110443|110393|110443|110393|110443|110393|1
1733433310000|2024-12-05 21:15:10|110443.1|110393.1|110431.8|110381.8|110443.1|110393.1|110431.7|110381.7|5
1733433320000|2024-12-05 21:15:20|110432|110382|110432|110382|110432.1|110382.1|110432|110382|3
1733433330000|2024-12-05 21:15:30|110432.1|110382.1|110431.9|110381.9|110432.1|110382.1|110430.7|110380.7|4
1733433340000|2024-12-05 21:15:40|110431.2|110381.2|110438.7|110388.7|110443.9|110393.9|110431.2|110381.2|15
1733433350000|2024-12-05 21:15:50|110438.4|110388.4|110432.2|110382.2|110438.4|110388.4|110432.2|110382.2|8
1733433360000|2024-12-05 21:16:00|110431|110381|110432|110382|110432.1|110382.1|110430.7|110380.7|6
1733433370000|2024-12-05 21:16:10|110430.8|110380.8|110433|110383|110433|110383|110430.8|110380.8|4
1733433380000|2024-12-05 21:16:20|110433.7|110383.7|110433.7|110383.7|110433.7|110383.7|110433.7|110383.7|1
1733433390000|2024-12-05 21:16:30|110433.5|110383.5|110432.5|110382.5|110433.8|110383.8|110432.5|110382.5|5
1733433400000|2024-12-05 21:16:40|110434.3|110384.3|110436.8|110386.8|110437|110387|110433.8|110383.8|4
1733433410000|2024-12-05 21:16:50|110436.5|110386.5|110433.3|110383.3|110437.7|110387.7|110433.3|110383.3|8
1733433420000|2024-12-05 21:17:00|110433.1|110383.1|110425.8|110375.8|110433.3|110383.3|110425.8|110375.8|7
1733433430000|2024-12-05 21:17:10|110424.9|110374.9|110424.9|110374.9|110424.9|110374.9|110424.9|110374.9|1
1733433440000|2024-12-05 21:17:20|110424.8|110374.8|110425.4|110375.4|110425.4|110375.4|110424.8|110374.8|3
1733433450000|2024-12-05 21:17:30|110428.5|110378.5|110433.6|110383.6|110433.6|110383.6|110428.5|110378.5|7
1733433460000|2024-12-05 21:17:40|110433.5|110383.5|110436.3|110386.3|110436.3|110386.3|110432.2|110382.2|8
1733433470000|2024-12-05 21:17:50|110435.9|110385.9|110435.6|110385.6|110435.9|110385.9|110435|110385|5
1733433480000|2024-12-05 21:18:00|110435.1|110385.1|110435.2|110385.2|110435.7|110385.7|110435.1|110385.1|5
1733433490000|2024-12-05 21:18:10|110434.5|110384.5|110433.3|110383.3|110435.9|110385.9|110431.2|110381.2|9
1733433500000|2024-12-05 21:18:20|110433.5|110383.5|110433.3|110383.3|110433.5|110383.5|110433.3|110383.3|2
1733433510000|2024-12-05 21:18:30|110433.2|110383.2|110433.3|110383.3|110433.3|110383.3|110433.2|110383.2|2
1733433520000|2024-12-05 21:18:40|110434.5|110384.5|110438.8|110388.8|110438.8|110388.8|110434.5|110384.5|2
1733433530000|2024-12-05 21:18:50|110439|110389|110433.4|110383.4|110439|110389|110433.4|110383.4|5
1733433540000|2024-12-05 21:19:00|110433.3|110383.3|110432.8|110382.8|110433.3|110383.3|110432.8|110382.8|2
1733433560000|2024-12-05 21:19:20|110432.1|110382.1|110434.9|110384.9|110434.9|110384.9|110432.1|110382.1|3
1733433570000|2024-12-05 21:19:30|110437.8|110387.8|110437.8|110387.8|110437.8|110387.8|110437.8|110387.8|1
1733433600000|2024-12-05 21:20:00|110437.9|110387.9|110435.5|110385.5|110437.9|110387.9|110435.5|110385.5|3
1733433630000|2024-12-05 21:20:30|110435.7|110385.7|110437.8|110387.8|110437.8|110387.8|110435.5|110385.5|3
1733433650000|2024-12-05 21:20:50|110438.8|110388.8|110432.2|110382.2|110440.9|110390.9|110432.2|110382.2|9
1733433660000|2024-12-05 21:21:00|110432.1|110382.1|110435.3|110385.3|110438.8|110388.8|110432.1|110382.1|10
1733433670000|2024-12-05 21:21:10|110434.7|110384.7|110434.8|110384.8|110434.9|110384.9|110434.3|110384.3|5
1733433680000|2024-12-05 21:21:20|110435|110385|110435.4|110385.4|110440.8|110390.8|110435|110385|7
1733433690000|2024-12-05 21:21:30|110435.3|110385.3|110435.2|110385.2|110435.3|110385.3|110435.2|110385.2|2
1733433700000|2024-12-05 21:21:40|110433.4|110383.4|110433.3|110383.3|110433.6|110383.6|110432.7|110382.7|5
1733433710000|2024-12-05 21:21:50|110432.8|110382.8|110424.8|110374.8|110432.8|110382.8|110424.3|110374.3|6
1733433720000|2024-12-05 21:22:00|110423.7|110373.7|110426.7|110376.7|110426.7|110376.7|110423.7|110373.7|5
1733433730000|2024-12-05 21:22:10|110427.5|110377.5|110428.1|110378.1|110428.1|110378.1|110427.5|110377.5|2
1733433740000|2024-12-05 21:22:20|110427.3|110377.3|110429.5|110379.5|110429.7|110379.7|110425.2|110375.2|10
1733433750000|2024-12-05 21:22:30|110429.8|110379.8|110424.2|110374.2|110429.8|110379.8|110424.2|110374.2|5
1733433760000|2024-12-05 21:22:40|110423.8|110373.8|110422.8|110372.8|110425.8|110375.8|110421.4|110371.4|8
1733433770000|2024-12-05 21:22:50|110423.1|110373.1|110436.2|110386.2|110437|110387|110418.7|110368.7|15
1733433780000|2024-12-05 21:23:00|110437.9|110387.9|110435|110385|110437.9|110387.9|110434.7|110384.7|8
1733433790000|2024-12-05 21:23:10|110435.6|110385.6|110435.9|110385.9|110436.3|110386.3|110435.6|110385.6|4
1733433800000|2024-12-05 21:23:20|110435.6|110385.6|110435.8|110385.8|110435.8|110385.8|110435.4|110385.4|4
1733433810000|2024-12-05 21:23:30|110435.9|110385.9|110435.9|110385.9|110435.9|110385.9|110435.8|110385.8|3
1733433820000|2024-12-05 21:23:40|110435.4|110385.4|110434.4|110384.4|110435.4|110385.4|110434.4|110384.4|4
1733433830000|2024-12-05 21:23:50|110434.5|110384.5|110433.7|110383.7|110435.3|110385.3|110433.7|110383.7|5
1733433840000|2024-12-05 21:24:00|110432.9|110382.9|110432.6|110382.6|110434.1|110384.1|110429.3|110379.3|10
1733433850000|2024-12-05 21:24:10|110432.7|110382.7|110432.1|110382.1|110433.3|110383.3|110432.1|110382.1|6
1733433860000|2024-12-05 21:24:20|110432.2|110382.2|110434.9|110384.9|110436.5|110386.5|110432.2|110382.2|6
1733433870000|2024-12-05 21:24:30|110434.8|110384.8|110434.3|110384.3|110434.8|110384.8|110434.3|110384.3|4
1733433880000|2024-12-05 21:24:40|110434.4|110384.4|110434.9|110384.9|110434.9|110384.9|110434.4|110384.4|4
1733433890000|2024-12-05 21:24:50|110434.5|110384.5|110433.8|110383.8|110434.5|110384.5|110433.8|110383.8|3
1733433900000|2024-12-05 21:25:00|110433.9|110383.9|110434|110384|110434|110384|110433.9|110383.9|2
1733433920000|2024-12-05 21:25:20|110434.1|110384.1|110430.5|110380.5|110434.1|110384.1|110430.5|110380.5|5
1733433930000|2024-12-05 21:25:30|110430.4|110380.4|110430.4|110380.4|110430.4|110380.4|110430.4|110380.4|1
1733433940000|2024-12-05 21:25:40|110430.2|110380.2|110431.4|110381.4|110432.7|110382.7|110430.2|110380.2|5
1733433950000|2024-12-05 21:25:50|110431.5|110381.5|110423.4|110373.4|110431.5|110381.5|110423.4|110373.4|6
1733433960000|2024-12-05 21:26:00|110424.5|110374.5|110423.1|110373.1|110425.9|110375.9|110422.5|110372.5|10
1733433970000|2024-12-05 21:26:10|110423.4|110373.4|110423.1|110373.1|110424.6|110374.6|110423.1|110373.1|4
1733433980000|2024-12-05 21:26:20|110421.9|110371.9|110417.8|110367.8|110421.9|110371.9|110411.1|110361.1|33
1733433990000|2024-12-05 21:26:30|110417.6|110367.6|110417.6|110367.6|110418.3|110368.3|110416.8|110366.8|9
1733434000000|2024-12-05 21:26:40|110417.5|110367.5|110418.8|110368.8|110419.9|110369.9|110413.5|110363.5|12
1733434010000|2024-12-05 21:26:50|110418.6|110368.6|110420.6|110370.6|110420.7|110370.7|110417.9|110367.9|8
1733434020000|2024-12-05 21:27:00|110418.6|110368.6|110418.1|110368.1|110422.5|110372.5|110413.7|110363.7|25
1733434030000|2024-12-05 21:27:10|110420.6|110370.6|110420|110370|110423.4|110373.4|110418|110368|12
1733434040000|2024-12-05 21:27:20|110421.5|110371.5|110420.9|110370.9|110421.5|110371.5|110419.6|110369.6|7
1733434050000|2024-12-05 21:27:30|110419.5|110369.5|110414.4|110364.4|110421.4|110371.4|110414.4|110364.4|7
1733434060000|2024-12-05 21:27:40|110417.1|110367.1|110423.7|110373.7|110425.5|110375.5|110417.1|110367.1|10
1733434070000|2024-12-05 21:27:50|110423.6|110373.6|110423.7|110373.7|110423.7|110373.7|110423.6|110373.6|2
1733434080000|2024-12-05 21:28:00|110423.8|110373.8|110417.4|110367.4|110423.8|110373.8|110417.4|110367.4|4
1733434090000|2024-12-05 21:28:10|110417.6|110367.6|110419|110369|110420|110370|110414.4|110364.4|9
1733434100000|2024-12-05 21:28:20|110418.9|110368.9|110419.1|110369.1|110419.1|110369.1|110418.4|110368.4|3
1733434110000|2024-12-05 21:28:30|110420.6|110370.6|110415.4|110365.4|110420.6|110370.6|110414.6|110364.6|5
1733434120000|2024-12-05 21:28:40|110416.3|110366.3|110415.1|110365.1|110416.3|110366.3|110415.1|110365.1|3
1733434130000|2024-12-05 21:28:50|110415.6|110365.6|110416.2|110366.2|110416.3|110366.3|110415.6|110365.6|3
1733434140000|2024-12-05 21:29:00|110416.4|110366.4|110415.5|110365.5|110419.9|110369.9|110413.3|110363.3|14
1733434150000|2024-12-05 21:29:10|110415.1|110365.1|110412.2|110362.2|110416.6|110366.6|110412.2|110362.2|11
1733434160000|2024-12-05 21:29:20|110410.8|110360.8|110412.2|110362.2|110413.8|110363.8|110407|110357|15
1733434170000|2024-12-05 21:29:30|110412.1|110362.1|110412.4|110362.4|110412.4|110362.4|110409.5|110359.5|13
1733434180000|2024-12-05 21:29:40|110410.8|110360.8|110411.2|110361.2|110412.9|110362.9|110409.7|110359.7|9
1733434190000|2024-12-05 21:29:50|110411.7|110361.7|110411.6|110361.6|110414.9|110364.9|110411.6|110361.6|9
1733434200000|2024-12-05 21:30:00|110412.7|110362.7|110405.4|110355.4|110412.7|110362.7|110405.4|110355.4|9
1733434210000|2024-12-05 21:30:10|110402.4|110352.4|110401.3|110351.3|110402.4|110352.4|110401.3|110351.3|2
1733434220000|2024-12-05 21:30:20|110401.2|110351.2|110399.2|110349.2|110401.3|110351.3|110399.2|110349.2|9
1733434240000|2024-12-05 21:30:40|110399.1|110349.1|110403.6|110353.6|110403.6|110353.6|110399.1|110349.1|6
1733434250000|2024-12-05 21:30:50|110406.6|110356.6|110406.6|110356.6|110406.6|110356.6|110406.6|110356.6|1
1733434270000|2024-12-05 21:31:10|110402.5|110352.5|110401.5|110351.5|110402.5|110352.5|110401.5|110351.5|2
1733434280000|2024-12-05 21:31:20|110401.4|110351.4|110401.5|110351.5|110401.5|110351.5|110400.7|110350.7|3
1733434290000|2024-12-05 21:31:30|110401.8|110351.8|110401.8|110351.8|110401.8|110351.8|110401.8|110351.8|1
1733434300000|2024-12-05 21:31:40|110404.1|110354.1|110405.1|110355.1|110405.1|110355.1|110402.5|110352.5|6
1733434310000|2024-12-05 21:31:50|110405.2|110355.2|110407|110357|110407|110357|110405.2|110355.2|2
1733434320000|2024-12-05 21:32:00|110406.9|110356.9|110407.4|110357.4|110409.3|110359.3|110405.4|110355.4|10
1733434330000|2024-12-05 21:32:10|110406.2|110356.2|110405.2|110355.2|110406.2|110356.2|110405.2|110355.2|3
1733434340000|2024-12-05 21:32:20|110405|110355|110404.7|110354.7|110405.2|110355.2|110404.6|110354.6|6
1733434350000|2024-12-05 21:32:30|110404.4|110354.4|110406.1|110356.1|110406.6|110356.6|110404.4|110354.4|3
1733434360000|2024-12-05 21:32:40|110406.3|110356.3|110401.8|110351.8|110407|110357|110401.8|110351.8|4
1733434370000|2024-12-05 21:32:50|110402|110352|110405.1|110355.1|110442.5|110355.3|110401.8|110315|9
1733434380000|2024-12-05 21:33:00|110405.2|110355.2|110405.3|110355.3|110405.3|110355.3|110405.2|110355.2|2
1733434400000|2024-12-05 21:33:20|110406.7|110356.7|110405.1|110355.1|110406.7|110356.7|110405.1|110355.1|8
1733434410000|2024-12-05 21:33:30|110405|110355|110406|110356|110406.1|110356.1|110404.8|110354.8|5
1733434420000|2024-12-05 21:33:40|110405.1|110355.1|110406.1|110356.1|110406.1|110356.1|110405.1|110355.1|2
1733434430000|2024-12-05 21:33:50|110406.9|110356.9|110406.8|110356.8|110406.9|110356.9|110406.8|110356.8|2
1733434440000|2024-12-05 21:34:00|110407|110357|110410.8|110360.8|110411.5|110361.5|110406.8|110356.8|6
1733434450000|2024-12-05 21:34:10|110410.7|110360.7|110410.7|110360.7|110410.7|110360.7|110410.7|110360.7|1
1733434460000|2024-12-05 21:34:20|110410.9|110360.9|110411.1|110361.1|110411.1|110361.1|110410.9|110360.9|2
1733434470000|2024-12-05 21:34:30|110410.9|110360.9|110407.7|110357.7|110410.9|110360.9|110407.7|110357.7|8
1733434480000|2024-12-05 21:34:40|110408.5|110358.5|110414.9|110364.9|110414.9|110364.9|110408.5|110358.5|3
1733434490000|2024-12-05 21:34:50|110415|110365|110411.3|110361.3|110415|110365|110411.3|110361.3|6
1733434500000|2024-12-05 21:35:00|110411.6|110361.6|110414.6|110364.6|110414.6|110364.6|110411.6|110361.6|4
1733434510000|2024-12-05 21:35:10|110415.1|110365.1|110415.2|110365.2|110415.2|110365.2|110415.1|110365.1|2
1733434520000|2024-12-05 21:35:20|110415.3|110365.3|110415.3|110365.3|110415.3|110365.3|110415.3|110365.3|1
1733434530000|2024-12-05 21:35:30|110414.8|110364.8|110414.4|110364.4|110415.7|110365.7|110414.4|110364.4|5
1733434540000|2024-12-05 21:35:40|110414.5|110364.5|110414.5|110364.5|110414.5|110364.5|110413.2|110363.2|4
1733434550000|2024-12-05 21:35:50|110413.2|110363.2|110413.5|110363.5|110413.5|110363.5|110413.2|110363.2|3
1733434560000|2024-12-05 21:36:00|110413.2|110363.2|110411.1|110361.1|110413.2|110363.2|110411.1|110361.1|2
1733434570000|2024-12-05 21:36:10|110411|110361|110400.9|110350.9|110411.1|110361.1|110397.5|110347.5|10
1733434580000|2024-12-05 21:36:20|110397.3|110347.3|110400.7|110350.7|110400.7|110350.7|110397.3|110347.3|3
1733434590000|2024-12-05 21:36:30|110397.9|110347.9|110403.4|110353.4|110404|110354|110397.9|110347.9|7
1733434600000|2024-12-05 21:36:40|110402.7|110352.7|110402.7|110352.7|110402.7|110352.7|110402.7|110352.7|1
1733434610000|2024-12-05 21:36:50|110402.8|110352.8|110393.4|110343.4|110402.8|110352.8|110393.4|110343.4|7
1733434620000|2024-12-05 21:37:00|110394.6|110344.6|110393.5|110343.5|110394.6|110344.6|110393.5|110343.5|3
1733434630000|2024-12-05 21:37:10|110394|110344|110397.8|110347.8|110398.8|110348.8|110394|110344|10
1733434640000|2024-12-05 21:37:20|110398.5|110348.5|110390.5|110340.5|110398.7|110348.7|110388.5|110338.5|16
1733434650000|2024-12-05 21:37:30|110390.8|110340.8|110390.9|110340.9|110391.4|110341.4|110390.8|110340.8|6
1733434660000|2024-12-05 21:37:40|110391.1|110341.1|110392.7|110342.7|110396.9|110346.9|110391.1|110341.1|9
1733434670000|2024-12-05 21:37:50|110393.7|110343.7|110394.3|110344.3|110395.9|110345.9|110393.7|110343.7|6
1733434680000|2024-12-05 21:38:00|110393.5|110343.5|110396.5|110346.5|110396.9|110346.9|110393.5|110343.5|4
1733434690000|2024-12-05 21:38:10|110397|110347|110400.3|110350.3|110401.2|110351.2|110396.9|110346.9|6
1733434700000|2024-12-05 21:38:20|110401.8|110351.8|110401.8|110351.8|110401.8|110351.8|110401.7|110351.7|3
1733434710000|2024-12-05 21:38:30|110401.7|110351.7|110391.7|110341.7|110406.5|110356.5|110391.7|110341.7|8
1733434720000|2024-12-05 21:38:40|110390.9|110340.9|110391.5|110341.5|110391.7|110341.7|110390.9|110340.9|5
1733434730000|2024-12-05 21:38:50|110391.7|110341.7|110394.2|110344.2|110394.2|110344.2|110391.5|110341.5|4
1733434740000|2024-12-05 21:39:00|110394|110344|110395.5|110345.5|110395.5|110345.5|110393.5|110343.5|4
1733434750000|2024-12-05 21:39:10|110393|110343|110392.1|110342.1|110393|110343|110389.4|110339.4|7
1733434760000|2024-12-05 21:39:20|110391.2|110341.2|110391.2|110341.2|110391.2|110341.2|110391.2|110341.2|1
1733434770000|2024-12-05 21:39:30|110387.7|110337.7|110390.8|110340.8|110390.8|110340.8|110387.7|110337.7|3
1733434780000|2024-12-05 21:39:40|110391|110341|110395.6|110345.6|110400.1|110350.1|110391|110341|6
1733434790000|2024-12-05 21:39:50|110395.1|110345.1|110403.7|110353.7|110403.7|110353.7|110395.1|110345.1|8
1733434800000|2024-12-05 21:40:00|110406.7|110356.7|110407.4|110357.4|110407.7|110357.7|110404.6|110354.6|10
1733434810000|2024-12-05 21:40:10|110407.3|110357.3|110407.4|110357.4|110407.4|110357.4|110407.3|110357.3|2
1733434820000|2024-12-05 21:40:20|110405.6|110355.6|110404.8|110354.8|110405.6|110355.6|110404.8|110354.8|2
1733434830000|2024-12-05 21:40:30|110402.6|110352.6|110397.8|110347.8|110402.6|110352.6|110397.4|110347.4|6
1733434840000|2024-12-05 21:40:40|110397.7|110347.7|110403.4|110353.4|110403.4|110353.4|110397.7|110347.7|7
1733434850000|2024-12-05 21:40:50|110403.8|110353.8|110404.5|110354.5|110404.5|110354.5|110403.8|110353.8|2
1733434860000|2024-12-05 21:41:00|110404.9|110354.9|110404.1|110354.1|110405.1|110355.1|110404.1|110354.1|5
1733434870000|2024-12-05 21:41:10|110405.3|110355.3|110450.3|110313.3|110450.6|110355.3|110404.6|110313.3|4
1733434880000|2024-12-05 21:41:20|110450.1||110450.1||110450.1||110450.1||1
1733434890000|2024-12-05 21:41:30|110387.7|110337.7|110382|110332|110387.7|110337.7|110382|110332|5
1733434900000|2024-12-05 21:41:40|110382.3|110332.3|110382.3|110332.3|110382.3|110332.3|110382.3|110332.3|1
1733434920000|2024-12-05 21:42:00|110382.4|110332.4|110386.7|110336.7|110386.7|110336.7|110379.9|110329.9|10
1733434930000|2024-12-05 21:42:10|110383.8|110333.8|110383.9|110333.9|110384.4|110334.4|110382.5|110332.5|6
1733434950000|2024-12-05 21:42:30|110384|110334|110384.9|110334.9|110384.9|110334.9|110383.9|110333.9|3
1733434960000|2024-12-05 21:42:40|110384.6|110334.6|110374.9|110324.9|110384.6|110334.6|110374.8|110324.8|5
1733434970000|2024-12-05 21:42:50|110375.3|110325.3|110374.9|110324.9|110375.3|110325.3|110374.9|110324.9|2
1733434980000|2024-12-05 21:43:00|110376.6|110326.6|110387.7|110337.7|110387.7|110337.7|110376.6|110326.6|7
1733435000000|2024-12-05 21:43:20|110385.3|110335.3|110380.4|110330.4|110385.3|110335.3|110380.4|110330.4|4
1733435010000|2024-12-05 21:43:30|110379.8|110329.8|110378.5|110328.5|110379.8|110329.8|110378.5|110328.5|4
1733435020000|2024-12-05 21:43:40|110378.6|110328.6|110378.5|110328.5|110378.6|110328.6|110378.5|110328.5|2
1733435030000|2024-12-05 21:43:50|110371.1|110321.1|110371.3|110321.3|110371.3|110321.3|110371.1|110321.1|2
1733435040000|2024-12-05 21:44:00|110370.7|110320.7|110414.6|110277.7|110414.6|110321.1|110370.7|110277.7|3
1733435050000|2024-12-05 21:44:10|110415.6|110276.7|110379.2|110329.2|110415.6|110329.2|110379.2|110276.7|3
1733435070000|2024-12-05 21:44:30|110378.2|110328.2|110379.4|110329.4|110379.4|110329.4|110378.2|110328.2|2
1733435080000|2024-12-05 21:44:40|110379.8|110329.8|110379.3|110329.3|110379.8|110329.8|110379.3|110329.3|3
1733435090000|2024-12-05 21:44:50|110419.2|110274|110371.2|110321.2|110419.2|110321.2|110371.2|110274|2
1733435100000|2024-12-05 21:45:00|110374.4|110324.4|110374.7|110324.7|110374.7|110324.7|110372.2|110322.2|9
1733435110000|2024-12-05 21:45:10|110375.3|110325.3|110375.7|110325.7|110378.6|110328.6|110375|110325|10
1733435120000|2024-12-05 21:45:20|110376.2|110326.2|110375.4|110325.4|110376.7|110326.7|110374.6|110324.6|9
1733435130000|2024-12-05 21:45:30|110375.5|110325.5|110375.4|110325.4|110375.5|110325.5|110375.4|110325.4|4
1733435140000|2024-12-05 21:45:40|110372.3|110322.3|110372.2|110322.2|110372.3|110322.3|110372.2|110322.2|4
1733435150000|2024-12-05 21:45:50|110372.3|110322.3|110415.5|110278.7|110415.5|110322.4|110372.3|110278.7|3
1733435160000|2024-12-05 21:46:00|110416.2|110278|110377.2|110327.2|110416.2|110327.2|110375.9|110278|5
1733435170000|2024-12-05 21:46:10|110376.2|110326.2|110375.9|110325.9|110376.2|110326.2|110375.8|110325.8|4
1733435180000|2024-12-05 21:46:20|110377.2|110327.2|110377.2|110327.2|110377.2|110327.2|110377.2|110327.2|1
1733435190000|2024-12-05 21:46:30|110415.8|110278.3|110416|110278.2|110416|110278.3|110415.8|110278.2|3
1733435200000|2024-12-05 21:46:40|110416.1|110278.1|110416.4|110277.8|110416.4|110278.1|110416.1|110277.8|5
1733435210000|2024-12-05 21:46:50|110416.7|110277.4|110371.4|110321.4|110417.5|110321.4|110371.4|110276.7|5
1733435220000|2024-12-05 21:47:00|110374.5|110324.5|110374.1|110324.1|110374.5|110324.5|110373.8|110323.8|4
1733435240000|2024-12-05 21:47:20|110374|110324|110376.3|110326.3|110376.3|110326.3|110373.9|110323.9|5
1733435250000|2024-12-05 21:47:30|110416.3|110274.3|110415.3|110272.7|110416.6|110274.3|110415.3|110272.7|4
1733435260000|2024-12-05 21:47:40|110416.2|110273.5|110416.3|110273.4|110416.3|110273.5|110416.2|110273.4|4
1733435270000|2024-12-05 21:47:50|110415.9|110273|110375.7|110325.7|110415.9|110325.7|110375.7|110272.5|5
1733435280000|2024-12-05 21:48:00|110375|110325|110366.7|110316.7|110404.4|110326|110363.6|110272.7|9
1733435290000|2024-12-05 21:48:10|110367.1|110317.1|110366.8|110316.8|110367.1|110317.1|110366.7|110316.7|3
1733435300000|2024-12-05 21:48:20|110366.7|110316.7|110370.1|110320.1|110370.6|110320.6|110366.7|110316.7|4
1733435310000|2024-12-05 21:48:30|110407.4|110281.6|110407.5|110281.5|110407.5|110281.6|110407.4|110281.5|2
1733435320000|2024-12-05 21:48:40|110407.1|110281.9|110370.1|110320.1|110408.5|110320.2|110369.9|110280.5|9
1733435330000|2024-12-05 21:48:50|110370.6|110320.6|110370.6|110320.6|110370.6|110320.6|110370.5|110320.5|5
1733435340000|2024-12-05 21:49:00|110370.2|110320.2|110370.3|110320.3|110370.3|110320.3|110370.2|110320.2|2
1733435350000|2024-12-05 21:49:10|110370.5|110320.5|110368.7|110318.7|110370.9|110320.9|110368.7|110318.7|5
1733435360000|2024-12-05 21:49:20|110368|110318|110368.7|110318.7|110368.7|110318.7|110368|110318|4
1733435370000|2024-12-05 21:49:30|110368.8|110318.8|110368.7|110318.7|110368.8|110318.8|110368.5|110318.5|4
1733435380000|2024-12-05 21:49:40|110369|110319|110424.6|110263.5|110425.5|110319|110368.7|110263.5|5
1733435390000|2024-12-05 21:49:50|110422||110422||110422||110422||1
1733435400000|2024-12-05 21:50:00|110370.3|110320.3|110370.3|110320.3|110370.7|110320.7|110370.2|110320.2|4
1733435410000|2024-12-05 21:50:10|110369.3|110319.3|110369.5|110319.5|110369.5|110319.5|110369.3|110319.3|4
1733435420000|2024-12-05 21:50:20|110369.6|110319.6|110369.6|110319.6|110369.6|110319.6|110369.3|110319.3|4
1733435430000|2024-12-05 21:50:30|110368.3|110318.3|110406.2|110280.4|110406.2|110318.3|110367.8|110280.4|3
1733435440000|2024-12-05 21:50:40|110423.9|110264.1|110425.6|110262.5|110425.6|110264.1|110423.9|110262.5|3
1733435450000|2024-12-05 21:50:50|110425.7|110262.4|110425.7|110262.4|110425.7|110262.4|110425.7|110262.4|2
1733435460000|2024-12-05 21:51:00|110427|110264.4|110376.5|110326.5|110427|110326.5|110375.6|110264.4|6
1733435470000|2024-12-05 21:51:10|110376.4|110326.4|110376.4|110326.4|110376.4|110326.4|110376.4|110326.4|1
1733435480000|2024-12-05 21:51:20|110376.2|110326.2|110376.2|110326.2|110376.6|110326.6|110376.2|110326.2|5
1733435490000|2024-12-05 21:51:30|110376|110326|110376.2|110326.2|110376.2|110326.2|110376|110326|3
1733435500000|2024-12-05 21:51:40|110376.1|110326.1|110372.7|110322.7|110414|110326.1|110371.9|110287.9|9
1733435510000|2024-12-05 21:51:50|110372.6|110322.6|110372.3|110322.3|110372.6|110322.6|110372.2|110322.2|4
1733435520000|2024-12-05 21:52:00|110373.1|110323.1|110375|110325|110375.8|110325.8|110371.6|110321.6|7
1733435530000|2024-12-05 21:52:10|110375.1|110325.1|110375.1|110325.1|110375.1|110325.1|110375.1|110325.1|1
1733435540000|2024-12-05 21:52:20|110375|110325|110372.9|110322.9|110375|110325|110369.3|110319.3|9
1733435550000|2024-12-05 21:52:30|110373.1|110323.1|110372.8|110322.8|110373.3|110323.3|110372.8|110322.8|6
1733435560000|2024-12-05 21:52:40|110372.7|110322.7|110373.4|110323.4|110373.4|110323.4|110372.7|110322.7|4
1733435570000|2024-12-05 21:52:50|110375.6|110325.6|110374.5|110324.5|110375.6|110325.6|110374.1|110324.1|7
1733435580000|2024-12-05 21:53:00|110413.1|110287.3|110371.5|110321.5|110413.1|110325.3|110371.5|110287.3|8
1733435590000|2024-12-05 21:53:10|110370.9|110320.9|110370.1|110320.1|110370.9|110320.9|110369.9|110319.9|4
1733435600000|2024-12-05 21:53:20|110371.4|110321.4|110371.9|110321.9|110371.9|110321.9|110371.4|110321.4|7
1733435610000|2024-12-05 21:53:30|110372|110322|110372|110322|110372|110322|110371.9|110321.9|3
1733435620000|2024-12-05 21:53:40|110372.2|110322.2|110375.8|110325.8|110375.8|110325.8|110372.2|110322.2|5
1733435630000|2024-12-05 21:53:50|110371|110321|110408.5|110282.8|110408.5|110321|110370.7|110282.8|4
1733435640000|2024-12-05 21:54:00|110370.7|110283.3|110372.8|110322.8|110372.8|110322.8|110370.7|110283.3|5
1733435650000|2024-12-05 21:54:10|110371|110321|110370.9|110320.9|110371|110321|110370.5|110320.5|5
1733435660000|2024-12-05 21:54:20|110371|110321|110372.7|110322.7|110409.2|110324.1|110369|110283.3|10
1733435670000|2024-12-05 21:54:30|110372.5|110322.5|110410.9|110284.4|110411|110322.7|110370.7|110284.3|6
1733435680000|2024-12-05 21:54:40|110420.9|110275.6|110411.3|110284|110421.3|110284.3|110411|110275.6|7
1733435690000|2024-12-05 21:54:50|110411.2|110284.1|110416.7|110275.8|110416.7|110284.1|110411.2|110275.8|5
1733435700000|2024-12-05 21:55:00|110415.1|110287|110417.4|110283.2|110417.4|110287|110415.1|110283.2|10
1733435710000|2024-12-05 21:55:10|110413.6|110279.3|110409.5|110278.3|110417.7|110283.4|110409.3|110278.3|8
1733435720000|2024-12-05 21:55:20|110409.2|110278.6|110409.6|110279.1|110413|110282.4|110409.2|110278.6|8
1733435730000|2024-12-05 21:55:30|110409.8|110279|110409.2|110279.5|110409.8|110279.5|110409.2|110279|4
1733435740000|2024-12-05 21:55:40|110412.5|110282.8|110418.6|110265.6|110418.6|110282.8|110409.2|110265.6|7
1733435750000|2024-12-05 21:55:50|110418.7|110271.6|110418.6|110265.3|110424.7|110271.6|110418.2|110265.3|7
1733435760000|2024-12-05 21:56:00|110418.7|110265.2|110409.4|110278.2|110418.7|110278.2|110409.4|110265.2|8
1733435770000|2024-12-05 21:56:10|110409.6|110277.9|110410.1|110277.3|110410.1|110278.1|110409.3|110277.3|6
1733435780000|2024-12-05 21:56:20|110409.6|110278|110410.1|110277.5|110410.1|110278|110409.6|110277.5|4
1733435790000|2024-12-05 21:56:30|110410.2|110277.4|110416.5|110267.6|110419.7|110277.4|110410.2|110264.3|7
1733435800000|2024-12-05 21:56:40|110411.9|110267.5|110408.2|110279.4|110411.9|110279.4|110408.2|110267.5|7
1733435810000|2024-12-05 21:56:50|110408.6|110279|110413.5|110279|110418.1|110282.8|110408.6|110274.5|9
1733435820000|2024-12-05 21:57:00|110413.2|110279.1|110425.6|110272|110426.8|110279.1|110412.4|110271|6
1733435830000|2024-12-05 21:57:10|110426.5|110271.1|110433|110263.1|110433|110271.1|110414.6|110263.1|8
1733435840000|2024-12-05 21:57:20|110433.4|110263.5|110433.3|110263.9|110434.2|110263.9|110433.3|110263|5
1733435850000|2024-12-05 21:57:30|110427.3|110261.9|110428|110264.2|110429.3|110264.2|110427.3|110261.9|8
1733435860000|2024-12-05 21:57:40|110428.5|110264.3|110434.1|110264.7|110438.5|110265.2|110428.5|110263.7|10
1733435870000|2024-12-05 21:57:50|110434.4|110265.2|110434.5|110265.4|110435.6|110266.1|110434.4|110265.1|8
1733435880000|2024-12-05 21:58:00|110434.1|110264.5|110437.2|110265.9|110438|110266.9|110433.6|110264.5|11
1733435890000|2024-12-05 21:58:10|110440.1|110265.1|110437.6|110266.7|110440.1|110272.1|110436.6|110265.1|10
1733435900000|2024-12-05 21:58:20|110437.5|110266.9|110439.5|110266.4|110439.5|110267.1|110437.5|110266.4|7
1733435910000|2024-12-05 21:58:30|110440.2|110266.1|110436.3|110270.4|110440.2|110271.1|110435.2|110266.1|8
1733435920000|2024-12-05 21:58:40|110436.5|110270.2|110437.8|110266.9|110438.1|110270.2|110436.5|110266.9|7
1733435930000|2024-12-05 21:58:50|110437.9|110267|110439.1|110267.3|110439.1|110267.3|110437.9|110266.4|6
1733435940000|2024-12-05 21:59:00|110440.3|110264|110440.2|110262.9|110440.6|110264|110440.1|110262.2|10
1733435950000|2024-12-05 21:59:10|110440.1|110262.8|110440.8|110261.6|110440.9|110262.8|110440|110260.3|8
1733435960000|2024-12-05 21:59:20|110440.5|110262.1|110445|110265.3|110445|110265.7|110440.5|110262|12
1733435970000|2024-12-05 21:59:30|110455.3|110255.3|110455.1|110255.1|110455.5|110255.5|110452.6|110252.6|9
1733435980000|2024-12-05 21:59:40|110455.5|110255.5|110455.3|110255.3|110456.6|110256.6|110453|110253|10
1733435990000|2024-12-05 21:59:50|110453.5|110253.5|110465.9|110265.9|110465.9|110265.9|110450.5|110250.5|9
1733436000000|2024-12-05 22:00:00|110455.5|110255.5|110455.5|110255.5|110455.5|110255.5|110455.5|110255.5|1
1733436130000|2024-12-05 22:02:10|110459.8|110259.8|110495.6|110295.6|110510.9|110310.9|110459.8|110259.8|3
1733436140000|2024-12-05 22:02:20|110510.9|110310.9|110510.9|110310.9|110510.9|110310.9|110510.9|110310.9|1
1733436170000|2024-12-05 22:02:50|110452.3|110252.3|110452.3|110252.3|110452.3|110252.3|110452.3|110252.3|1
1733436180000|2024-12-05 22:03:00|110423.1|110223.1|110423.1|110223.1|110423.1|110223.1|110423.1|110223.1|1
1733436190000|2024-12-05 22:03:10|110467.3|110267.3|110464.2|110264.2|110510.9|110310.9|110422.8|110222.8|8
1733436200000|2024-12-05 22:03:20|110469.9|110269.9|110507.4|110307.4|110515.3|110315.3|110464.2|110264.2|7
1733436230000|2024-12-05 22:03:50|110480.2|110280.2|110469.2|110269.2|110480.2|110280.2|110469.2|110269.2|2
1733436250000|2024-12-05 22:04:10|110480.2|110280.2|110480.2|110280.2|110480.2|110280.2|110480.2|110280.2|1
1733436300000|2024-12-05 22:05:00|110469.4|110269.4|110444.4|110244.4|110469.4|110269.4|110444.4|110244.4|2
1733436370000|2024-12-05 22:06:10|110455.4|110255.4|110451|110251|110473.8|110273.8|110450.3|110250.3|6
1733436380000|2024-12-05 22:06:20|110461.6|110261.6|110510.7|110310.7|110510.7|110310.7|110461.6|110261.6|3
1733436390000|2024-12-05 22:06:30|110510.9|110310.9|110510.9|110310.9|110510.9|110310.9|110510.9|110310.9|1
1733436520000|2024-12-05 22:08:40|110564.3|110364.3|110565.8|110365.8|110565.8|110365.8|110564.3|110364.3|4
1733436530000|2024-12-05 22:08:50|110566.1|110366.1|110568.7|110368.7|110568.7|110368.7|110566.1|110366.1|7
1733436540000|2024-12-05 22:09:00|110568.3|110368.3|110570.2|110370.2|110570.2|110370.2|110568.3|110368.3|7
1733436550000|2024-12-05 22:09:10|110570.5|110370.5|110572|110372|110572|110372|110570.5|110370.5|7
1733436560000|2024-12-05 22:09:20|110572.2|110372.2|110572.4|110372.4|110572.8|110372.8|110572|110372|6
1733436570000|2024-12-05 22:09:30|110572.5|110372.5|110574.2|110374.2|110574.2|110374.2|110572.5|110372.5|8
1733436580000|2024-12-05 22:09:40|110574.3|110374.3|110616.5|110416.5|110616.5|110416.5|110574.3|110374.3|7
1733436600000|2024-12-05 22:10:00|110580.8|110380.8|110622.8|110422.8|110623.3|110423.3|110580.8|110380.8|10
1733436610000|2024-12-05 22:10:10|110623.6|110423.6|110625|110425|110625|110425|110623.6|110423.6|6
1733436620000|2024-12-05 22:10:20|110625.8|110425.8|110626.3|110426.3|110626.3|110426.3|110625.1|110425.1|6
1733436630000|2024-12-05 22:10:30|110626.8|110426.8|110492.9|110292.9|110626.8|110426.8|110484|110284|9
1733436640000|2024-12-05 22:10:40|110493.2|110293.2|110493.1|110293.1|110493.2|110293.2|110493|110293|5
1733436650000|2024-12-05 22:10:50|110493|110293|110493.1|110293.1|110493.1|110293.1|110493|110293|2
1733436660000|2024-12-05 22:11:00|110493|110293|110488.7|110288.7|110493.5|110293.5|110479.9|110279.9|8
1733436670000|2024-12-05 22:11:10|110488.6|110288.6|110488.8|110288.8|110488.8|110288.8|110488.6|110288.6|5
1733436680000|2024-12-05 22:11:20|110488.9|110288.9|110489.5|110289.5|110489.5|110289.5|110487.8|110287.8|7
1733436690000|2024-12-05 22:11:30|110517.2|110317.2|110517.2|110317.2|110517.2|110317.2|110517.2|110317.2|1
1733436700000|2024-12-05 22:11:40|110517.1|110317.1|110517.2|110317.2|110517.2|110317.2|110517.1|110317.1|2
1733436710000|2024-12-05 22:11:50|110517.7|110317.7|110517.9|110317.9|110517.9|110317.9|110517.6|110317.6|3
1733436720000|2024-12-05 22:12:00|110517.1|110317.1|110522.8|110322.8|110522.8|110322.8|110517|110317|7
1733436730000|2024-12-05 22:12:10|110518|110318|110518.4|110318.4|110518.4|110318.4|110517.9|110317.9|4
1733436740000|2024-12-05 22:12:20|110518.3|110318.3|110517.4|110317.4|110518.3|110318.3|110517.3|110317.3|3
1733436750000|2024-12-05 22:12:30|110517.3|110317.3|110518.1|110318.1|110518.6|110318.6|110517.3|110317.3|4
1733436760000|2024-12-05 22:12:40|110517.4|110317.4|110518.2|110318.2|110518.3|110318.3|110517.4|110317.4|3
1733436770000|2024-12-05 22:12:50|110517.9|110317.9|110517.9|110317.9|110517.9|110317.9|110517.9|110317.9|1
1733436780000|2024-12-05 22:13:00|110517.7|110317.7|110517.7|110317.7|110517.7|110317.7|110517.6|110317.6|3
1733436790000|2024-12-05 22:13:10|110518.3|110318.3|110518.3|110318.3|110518.3|110318.3|110518.3|110318.3|1
1733436800000|2024-12-05 22:13:20|110518.2|110318.2|110518.2|110318.2|110518.2|110318.2|110518.2|110318.2|1
1733436810000|2024-12-05 22:13:30|110517.4|110317.4|110517.4|110317.4|110517.4|110317.4|110517.4|110317.4|1
1733436820000|2024-12-05 22:13:40|110517.6|110317.6|110518.4|110318.4|110518.4|110318.4|110517.6|110317.6|2
1733436830000|2024-12-05 22:13:50|110518.1|110318.1|110518.5|110318.5|110518.5|110318.5|110518.1|110318.1|2
1733436840000|2024-12-05 22:14:00|110517.4|110317.4|110516.7|110316.7|110517.4|110317.4|110515.8|110315.8|5
1733436850000|2024-12-05 22:14:10|110516.8|110316.8|110516.9|110316.9|110516.9|110316.9|110516.8|110316.8|2
1733436860000|2024-12-05 22:14:20|110516.7|110316.7|110516.7|110316.7|110516.8|110316.8|110516.7|110316.7|3
1733436870000|2024-12-05 22:14:30|110516.8|110316.8|110516.7|110316.7|110516.8|110316.8|110516.7|110316.7|2
1733436880000|2024-12-05 22:14:40|110516.8|110316.8|110516.7|110316.7|110516.9|110316.9|110516.7|110316.7|3
1733436890000|2024-12-05 22:14:50|110516.6|110316.6|110517.6|110317.6|110517.6|110317.6|110516.6|110316.6|3
1733436900000|2024-12-05 22:15:00|110517.7|110317.7|110497.8|110297.8|110517.7|110317.7|110495.8|110295.8|7
1733436910000|2024-12-05 22:15:10|110498.3|110298.3|110494.5|110294.5|110498.3|110298.3|110494.1|110294.1|9
1733436920000|2024-12-05 22:15:20|110494.7|110294.7|110496|110296|110496|110296|110494.4|110294.4|5
1733436930000|2024-12-05 22:15:30|110495.9|110295.9|110496.8|110296.8|110497.2|110297.2|110495.9|110295.9|5
1733436940000|2024-12-05 22:15:40|110496.7|110296.7|110496.7|110296.7|110496.8|110296.8|110496.7|110296.7|3
1733436950000|2024-12-05 22:15:50|110496.9|110296.9|110495.6|110295.6|110496.9|110296.9|110495.6|110295.6|5
1733436960000|2024-12-05 22:16:00|110495.7|110295.7|110495.9|110295.9|110496|110296|110495.7|110295.7|3
1733436970000|2024-12-05 22:16:10|110495.8|110295.8|110494.8|110294.8|110495.8|110295.8|110494.7|110294.7|6
1733436990000|2024-12-05 22:16:30|110495|110295|110495.8|110295.8|110495.8|110295.8|110494.7|110294.7|4
1733437020000|2024-12-05 22:17:00|110495.9|110295.9|110495.8|110295.8|110495.9|110295.9|110495.8|110295.8|4
1733437030000|2024-12-05 22:17:10|110497.4|110297.4|110492.5|110292.5|110498.9|110298.9|110488.2|110288.2|6
1733437040000|2024-12-05 22:17:20|110492|110292|110487.7|110287.7|110494.6|110294.6|110487.7|110287.7|6
1733437050000|2024-12-05 22:17:30|110488.6|110288.6|110493.7|110293.7|110493.7|110293.7|110488.6|110288.6|4
1733437060000|2024-12-05 22:17:40|110493.6|110293.6|110493.7|110293.7|110493.7|110293.7|110493.6|110293.6|4
1733437070000|2024-12-05 22:17:50|110493.6|110293.6|110493.6|110293.6|110493.7|110293.7|110493.6|110293.6|5
1733437080000|2024-12-05 22:18:00|110493.7|110293.7|110509.8|110309.8|110509.8|110309.8|110493.7|110293.7|9
1733437090000|2024-12-05 22:18:10|110515.7|110315.7|110491.2|110291.2|110517|110317|110491.2|110291.2|8
1733437100000|2024-12-05 22:18:20|110493.2|110293.2|110492.1|110292.1|110494.8|110294.8|110492.1|110292.1|7
1733437110000|2024-12-05 22:18:30|110491.8|110291.8|110491.9|110291.9|110491.9|110291.9|110491.8|110291.8|2
1733437120000|2024-12-05 22:18:40|110490.5|110290.5|110490.5|110290.5|110490.6|110290.6|110490.5|110290.5|5
1733437130000|2024-12-05 22:18:50|110490.6|110290.6|110490.2|110290.2|110490.6|110290.6|110490.2|110290.2|4
1733437140000|2024-12-05 22:19:00|110489.9|110289.9|110489.8|110289.8|110489.9|110289.9|110489.8|110289.8|4
1733437150000|2024-12-05 22:19:10|110489.9|110289.9|110466.1|110266.1|110489.9|110289.9|110466.1|110266.1|4
1733437160000|2024-12-05 22:19:20|110464.9|110264.9|110466|110266|110466|110266|110464.9|110264.9|6
1733437170000|2024-12-05 22:19:30|110465.1|110265.1|110459|110259|110466.8|110266.8|110459|110259|3
1733437180000|2024-12-05 22:19:40|110459.1|110259.1|110458.4|110258.4|110459.1|110259.1|110458.4|110258.4|3
1733437190000|2024-12-05 22:19:50|110458.5|110258.5|110458.5|110258.5|110458.5|110258.5|110458.3|110258.3|6
1733437200000|2024-12-05 22:20:00|110457.9|110257.9|110458|110258|110458.1|110258.1|110457.9|110257.9|5
1733437210000|2024-12-05 22:20:10|110457.9|110257.9|110458.1|110258.1|110458.1|110258.1|110457.9|110257.9|4
1733437220000|2024-12-05 22:20:20|110458|110258|110458.3|110258.3|110458.3|110258.3|110458|110258|3
1733437230000|2024-12-05 22:20:30|110458.2|110258.2|110458.3|110258.3|110458.3|110258.3|110458.2|110258.2|4
1733437240000|2024-12-05 22:20:40|110458.2|110258.2|110458.2|110258.2|110458.3|110258.3|110458.2|110258.2|3
1733437250000|2024-12-05 22:20:50|110458.3|110258.3|110458.2|110258.2|110458.3|110258.3|110458.2|110258.2|2
1733437260000|2024-12-05 22:21:00|110457.6|110257.6|110459.2|110259.2|110459.2|110259.2|110457.6|110257.6|3
1733437270000|2024-12-05 22:21:10|110459.1|110259.1|110459.2|110259.2|110459.2|110259.2|110459.1|110259.1|2
1733437280000|2024-12-05 22:21:20|110459.1|110259.1|110457.9|110257.9|110459.2|110259.2|110457.9|110257.9|3
1733437290000|2024-12-05 22:21:30|110459.5|110259.5|110459.5|110259.5|110459.5|110259.5|110459.5|110259.5|1
1733437300000|2024-12-05 22:21:40|110458.2|110258.2|110458.2|110258.2|110458.2|110258.2|110458.2|110258.2|1
1733437310000|2024-12-05 22:21:50|110458.1|110258.1|110458|110258|110458.1|110258.1|110458|110258|2
1733437330000|2024-12-05 22:22:10|110458.1|110258.1|110460|110260|110460|110260|110458.1|110258.1|3
1733437360000|2024-12-05 22:22:40|110459.6|110259.6|110459.6|110259.6|110459.6|110259.6|110459.6|110259.6|1
1733437380000|2024-12-05 22:23:00|110459.5|110259.5|110459.6|110259.6|110459.6|110259.6|110459.5|110259.5|2
1733437390000|2024-12-05 22:23:10|110460.4|110260.4|110458.1|110258.1|110460.4|110260.4|110458.1|110258.1|2
1733437400000|2024-12-05 22:23:20|110458.2|110258.2|110458.1|110258.1|110458.2|110258.2|110458|110258|5
1733437420000|2024-12-05 22:23:40|110458.2|110258.2|110458.1|110258.1|110458.2|110258.2|110458.1|110258.1|2
1733437430000|2024-12-05 22:23:50|110458.4|110258.4|110458.4|110258.4|110458.4|110258.4|110458.3|110258.3|3
1733437440000|2024-12-05 22:24:00|110458.3|110258.3|110458.4|110258.4|110458.4|110258.4|110458.3|110258.3|2
1733437450000|2024-12-05 22:24:10|110458.3|110258.3|110458.3|110258.3|110458.3|110258.3|110458.3|110258.3|1
1733437470000|2024-12-05 22:24:30|110458.7|110258.7|110458.3|110258.3|110458.7|110258.7|110458.2|110258.2|3
1733437490000|2024-12-05 22:24:50|110458.2|110258.2|110458.2|110258.2|110458.2|110258.2|110458.2|110258.2|1
1733437500000|2024-12-05 22:25:00|110458.3|110258.3|110458.3|110258.3|110458.3|110258.3|110458.2|110258.2|3
1733437510000|2024-12-05 22:25:10|110458.2|110258.2|110458.2|110258.2|110458.2|110258.2|110458.2|110258.2|1
1733437540000|2024-12-05 22:25:40|110457.6|110257.6|110457.6|110257.6|110457.6|110257.6|110457.6|110257.6|1
1733437550000|2024-12-05 22:25:50|110458.4|110258.4|110458|110258|110458.4|110258.4|110458|110258|2
1733437560000|2024-12-05 22:26:00|110458.1|110258.1|110458|110258|110458.1|110258.1|110458|110258|2
1733437570000|2024-12-05 22:26:10|110458.1|110258.1|110457.8|110257.8|110458.1|110258.1|110457.7|110257.7|4
1733437580000|2024-12-05 22:26:20|110457.7|110257.7|110457.7|110257.7|110457.7|110257.7|110457.7|110257.7|1
1733437590000|2024-12-05 22:26:30|110457.8|110257.8|110457.8|110257.8|110457.8|110257.8|110457.8|110257.8|1
1733437620000|2024-12-05 22:27:00|110457.7|110257.7|110457.9|110257.9|110457.9|110257.9|110457.7|110257.7|3
1733437630000|2024-12-05 22:27:10|110458.1|110258.1|110458.1|110258.1|110458.1|110258.1|110458.1|110258.1|1
1733437640000|2024-12-05 22:27:20|110458.6|110258.6|110458.6|110258.6|110458.9|110258.9|110458.5|110258.5|7
1733437650000|2024-12-05 22:27:30|110458.5|110258.5|110458.5|110258.5|110458.5|110258.5|110458.4|110258.4|3
1733437670000|2024-12-05 22:27:50|110458.4|110258.4|110458.5|110258.5|110458.5|110258.5|110458.4|110258.4|2
1733437680000|2024-12-05 22:28:00|110458.4|110258.4|110457.8|110257.8|110458.5|110258.5|110457.8|110257.8|4
1733437690000|2024-12-05 22:28:10|110458.7|110258.7|110458.6|110258.6|110458.7|110258.7|110458.6|110258.6|4
1733437700000|2024-12-05 22:28:20|110458.7|110258.7|110458.3|110258.3|110458.7|110258.7|110458.3|110258.3|3
1733437720000|2024-12-05 22:28:40|110458|110258|110458|110258|110458|110258|110458|110258|1
1733437730000|2024-12-05 22:28:50|110458.1|110258.1|110484.3|110284.3|110489.2|110289.2|110458.1|110258.1|3
1733437740000|2024-12-05 22:29:00|110509.5|110309.5|110478.6|110278.6|110509.5|110309.5|110464.2|110264.2|4
1733437810000|2024-12-05 22:30:10|110534.5|110334.5|110534.5|110334.5|110534.5|110334.5|110534.5|110334.5|1
1733437820000|2024-12-05 22:30:20|110534.7|110334.7|110534.7|110334.7|110534.7|110334.7|110534.7|110334.7|1
1733437830000|2024-12-05 22:30:30|110512.3|110312.3|110512.2|110312.2|110512.3|110312.3|110512.2|110312.2|2
1733437840000|2024-12-05 22:30:40|110515.8|110315.8|110515.9|110315.9|110524|110324|110515.8|110315.8|7
1733437850000|2024-12-05 22:30:50|110515.8|110315.8|110518.4|110318.4|110518.4|110318.4|110515.8|110315.8|5
1733437860000|2024-12-05 22:31:00|110518.3|110318.3|110530.7|110330.7|110530.7|110330.7|110509.9|110309.9|4
1733437870000|2024-12-05 22:31:10|110530.6|110330.6|110530.6|110330.6|110530.6|110330.6|110530.6|110330.6|1
1733437880000|2024-12-05 22:31:20|110530.7|110330.7|110530.7|110330.7|110530.7|110330.7|110530.7|110330.7|1
1733437900000|2024-12-05 22:31:40|110530.6|110330.6|110530.6|110330.6|110530.6|110330.6|110530.6|110330.6|1
1733437910000|2024-12-05 22:31:50|110530.7|110330.7|110530.8|110330.8|110530.8|110330.8|110530.7|110330.7|2
1733437920000|2024-12-05 22:32:00|110530.7|110330.7|110530.7|110330.7|110530.7|110330.7|110530.7|110330.7|1
1733437940000|2024-12-05 22:32:20|110530|110330|110530.6|110330.6|110530.6|110330.6|110530|110330|2
1733437950000|2024-12-05 22:32:30|110530.4|110330.4|110529.5|110329.5|110530.4|110330.4|110529.3|110329.3|7
1733437960000|2024-12-05 22:32:40|110534.7|110334.7|110524.7|110324.7|110534.7|110334.7|110524.7|110324.7|6
1733437970000|2024-12-05 22:32:50|110526.1|110326.1|110525.9|110325.9|110526.1|110326.1|110525.5|110325.5|6
1733437980000|2024-12-05 22:33:00|110525.8|110325.8|110517|110317|110525.8|110325.8|110516.9|110316.9|3
1733437990000|2024-12-05 22:33:10|110523|110323|110569.5|110369.5|110586.3|110386.3|110519.5|110319.5|9
1733438000000|2024-12-05 22:33:20|110564.4|110364.4|110583.2|110383.2|110583.2|110383.2|110526.9|110326.9|10
1733438010000|2024-12-05 22:33:30|110593.4|110393.4|110553.8|110353.8|110593.4|110393.4|110541.3|110341.3|8
1733438020000|2024-12-05 22:33:40|110553.9|110353.9|110553.8|110353.8|110553.9|110353.9|110553.8|110353.8|2
1733438050000|2024-12-05 22:34:10|110554.5|110354.5|110557.5|110357.5|110557.5|110357.5|110554.5|110354.5|3
1733438420000|2024-12-05 22:40:20|110625.4|110425.4|110607.1|110407.1|110625.5|110425.5|110573.5|110373.5|7
1733438430000|2024-12-05 22:40:30|110606.5|110406.5|110568.4|110368.4|110606.5|110406.5|110567.6|110367.6|6
1733438440000|2024-12-05 22:40:40|110568.8|110368.8|110568.8|110368.8|110568.9|110368.9|110568.8|110368.8|3
1733438480000|2024-12-05 22:41:20|110588.3|110388.3|110588.7|110388.7|110588.7|110388.7|110588.3|110388.3|4
1733438510000|2024-12-05 22:41:50|110562.7|110362.7|110561.6|110361.6|110575.1|110375.1|110561.6|110361.6|7
1733438520000|2024-12-05 22:42:00|110561.7|110361.7|110555.7|110355.7|110599.7|110399.7|110555.7|110355.7|5
1733438530000|2024-12-05 22:42:10|110559.7|110359.7|110573.6|110373.6|110573.6|110373.6|110559.7|110359.7|6
1733438540000|2024-12-05 22:42:20|110573.7|110373.7|110614.8|110414.8|110614.8|110414.8|110552.3|110352.3|4
1733438550000|2024-12-05 22:42:30|110564.7|110364.7|110563.4|110363.4|110566|110366|110563.1|110363.1|6
1733438560000|2024-12-05 22:42:40|110556.9|110356.9|110557.5|110357.5|110557.5|110357.5|110552.3|110352.3|4
1733438570000|2024-12-05 22:42:50|110572|110372|110572|110372|110572|110372|110572|110372|1
1733438580000|2024-12-05 22:43:00|110604.9|110404.9|110582.5|110382.5|110604.9|110404.9|110582.4|110382.4|4
1733438620000|2024-12-05 22:43:40|110562.5|110362.5|110562.4|110362.4|110562.5|110362.5|110562.4|110362.4|2
1733438630000|2024-12-05 22:43:50|110557.3|110357.3|110542.8|110342.8|110557.3|110357.3|110542.8|110342.8|3
1733438640000|2024-12-05 22:44:00|110542.4|110342.4|110546.7|110346.7|110546.7|110346.7|110542.3|110342.3|3
1733438650000|2024-12-05 22:44:10|110537.3|110337.3|110587.5|110387.5|110587.5|110387.5|110537.3|110337.3|3
1733438670000|2024-12-05 22:44:30|110548.7|110348.7|110550.5|110350.5|110550.5|110350.5|110548.6|110348.6|5
1733438690000|2024-12-05 22:44:50|110523.3|110323.3|110544.5|110344.5|110544.5|110344.5|110523.3|110323.3|5
1733438700000|2024-12-05 22:45:00|110543.6|110343.6|110542.2|110342.2|110543.7|110343.7|110542.1|110342.1|5
1733438710000|2024-12-05 22:45:10|110542|110342|110532.3|110332.3|110542.8|110342.8|110532.3|110332.3|7
1733438720000|2024-12-05 22:45:20|110532.6|110332.6|110540.1|110340.1|110540.1|110340.1|110532.6|110332.6|5
1733438730000|2024-12-05 22:45:30|110538.8|110338.8|110538.8|110338.8|110538.8|110338.8|110538.7|110338.7|5
1733438740000|2024-12-05 22:45:40|110538.7|110338.7|110538.8|110338.8|110538.8|110338.8|110538.7|110338.7|2
1733438750000|2024-12-05 22:45:50|110538.7|110338.7|110539.9|110339.9|110539.9|110339.9|110538.7|110338.7|3
1733438760000|2024-12-05 22:46:00|110538.2|110338.2|110540.1|110340.1|110540.2|110340.2|110538.2|110338.2|6
1733438770000|2024-12-05 22:46:10|110546.3|110346.3|110546.3|110346.3|110546.3|110346.3|110546.3|110346.3|1
1733438780000|2024-12-05 22:46:20|110546.5|110346.5|110551.5|110351.5|110551.8|110351.8|110546.5|110346.5|6
1733438790000|2024-12-05 22:46:30|110551.7|110351.7|110550.2|110350.2|110551.8|110351.8|110550.2|110350.2|3
1733438800000|2024-12-05 22:46:40|110551.5|110351.5|110551.2|110351.2|110551.6|110351.6|110547.6|110347.6|8
1733438810000|2024-12-05 22:46:50|110550.4|110350.4|110550.1|110350.1|110550.4|110350.4|110549.5|110349.5|5
1733438820000|2024-12-05 22:47:00|110550.2|110350.2|110551.6|110351.6|110551.6|110351.6|110550.1|110350.1|4
1733438830000|2024-12-05 22:47:10|110549.8|110349.8|110550.7|110350.7|110551|110351|110548.7|110348.7|7
1733438840000|2024-12-05 22:47:20|110550.6|110350.6|110554.4|110354.4|110554.9|110354.9|110550.5|110350.5|6
1733438850000|2024-12-05 22:47:30|110556|110356|110553.6|110353.6|110556|110356|110553.6|110353.6|7
1733438860000|2024-12-05 22:47:40|110554|110354|110554.2|110354.2|110554.2|110354.2|110552.9|110352.9|5
1733438870000|2024-12-05 22:47:50|110552.8|110352.8|110553.5|110353.5|110553.5|110353.5|110552.8|110352.8|8
1733438880000|2024-12-05 22:48:00|110552.6|110352.6|110551.7|110351.7|110552.6|110352.6|110550.1|110350.1|7
1733438890000|2024-12-05 22:48:10|110551.1|110351.1|110551.3|110351.3|110551.3|110351.3|110551.1|110351.1|3
1733438900000|2024-12-05 22:48:20|110553.4|110353.4|110550.6|110350.6|110553.8|110353.8|110550.5|110350.5|8
1733438910000|2024-12-05 22:48:30|110551.5|110351.5|110551.2|110351.2|110553.2|110353.2|110551.2|110351.2|5
1733438920000|2024-12-05 22:48:40|110552.3|110352.3|110552.5|110352.5|110552.7|110352.7|110552.3|110352.3|3
1733438930000|2024-12-05 22:48:50|110551.8|110351.8|110550.5|110350.5|110551.8|110351.8|110550.5|110350.5|3
1733438940000|2024-12-05 22:49:00|110551.9|110351.9|110551.9|110351.9|110551.9|110351.9|110551.9|110351.9|1
1733438950000|2024-12-05 22:49:10|110550.2|110350.2|110551.7|110351.7|110554.2|110354.2|110550.2|110350.2|5
1733438960000|2024-12-05 22:49:20|110551.5|110351.5|110552.4|110352.4|110552.4|110352.4|110551.5|110351.5|5
1733438970000|2024-12-05 22:49:30|110552.5|110352.5|110549.4|110349.4|110552.5|110352.5|110549|110349|3
1733438980000|2024-12-05 22:49:40|110554.8|110354.8|110548.7|110348.7|110554.8|110354.8|110548.6|110348.6|6
1733438990000|2024-12-05 22:49:50|110548.8|110348.8|110548.8|110348.8|110548.9|110348.9|110548.7|110348.7|5
1733439000000|2024-12-05 22:50:00|110548.9|110348.9|110545.4|110345.4|110548.9|110348.9|110544.5|110344.5|3
1733439010000|2024-12-05 22:50:10|110545.5|110345.5|110508.9|110308.9|110545.5|110345.5|110508.9|110308.9|5
1733439020000|2024-12-05 22:50:20|110509.1|110309.1|110507.5|110307.5|110509.1|110309.1|110507.5|110307.5|5
1733439030000|2024-12-05 22:50:30|110507.4|110307.4|110509.2|110309.2|110509.2|110309.2|110507.4|110307.4|6
1733439040000|2024-12-05 22:50:40|110509.3|110309.3|110506.2|110306.2|110509.3|110309.3|110505.9|110305.9|8
1733439050000|2024-12-05 22:50:50|110505.1|110305.1|110508.8|110308.8|110508.8|110308.8|110505.1|110305.1|5
1733439060000|2024-12-05 22:51:00|110508.6|110308.6|110511.6|110311.6|110511.7|110311.7|110508.6|110308.6|5
1733439070000|2024-12-05 22:51:10|110511.5|110311.5|110510.7|110310.7|110513.4|110313.4|110510.7|110310.7|8
1733439080000|2024-12-05 22:51:20|110510.9|110310.9|110510.6|110310.6|110510.9|110310.9|110510.6|110310.6|2
1733439090000|2024-12-05 22:51:30|110510.5|110310.5|110509.4|110309.4|110510.6|110310.6|110509.4|110309.4|6
1733439120000|2024-12-05 22:52:00|110529.6|110329.6|110523.3|110323.3|110529.7|110329.7|110523.3|110323.3|3
1733439130000|2024-12-05 22:52:10|110523.2|110323.2|110523.4|110323.4|110523.4|110323.4|110523.2|110323.2|6
1733439140000|2024-12-05 22:52:20|110524.8|110324.8|110537|110337|110538|110338|110524.8|110324.8|7
1733439150000|2024-12-05 22:52:30|110536.9|110336.9|110522.8|110322.8|110537|110337|110522.8|110322.8|6
1733439160000|2024-12-05 22:52:40|110526|110326|110523.3|110323.3|110528.4|110328.4|110515.6|110315.6|7
1733439170000|2024-12-05 22:52:50|110523.5|110323.5|110526.1|110326.1|110556.7|110356.7|110523.5|110323.5|4
1733439180000|2024-12-05 22:53:00|110526.6|110326.6|110529|110329|110544.3|110344.3|110511.7|110311.7|7
1733439190000|2024-12-05 22:53:10|110529.3|110329.3|110540.3|110340.3|110540.3|110340.3|110529.3|110329.3|3
1733439200000|2024-12-05 22:53:20|110540.2|110340.2|110537.4|110337.4|110540.2|110340.2|110534.3|110334.3|5
1733439210000|2024-12-05 22:53:30|110537.8|110337.8|110534.2|110334.2|110538|110338|110534.2|110334.2|7
1733439220000|2024-12-05 22:53:40|110534.4|110334.4|110538.1|110338.1|110538.6|110338.6|110534.4|110334.4|4
1733439230000|2024-12-05 22:53:50|110529.8|110329.8|110538.5|110338.5|110574.8|110374.8|110524.2|110324.2|9
1733439240000|2024-12-05 22:54:00|110536.8|110336.8|110537.2|110337.2|110568.4|110368.4|110527.7|110327.7|9
1733439250000|2024-12-05 22:54:10|110535.2|110335.2|110518.2|110318.2|110535.5|110335.5|110518.2|110318.2|8
1733439260000|2024-12-05 22:54:20|110518|110318|110525.3|110325.3|110532.8|110332.8|110518|110318|8
1733439270000|2024-12-05 22:54:30|110520|110320|110520.3|110320.3|110520.6|110320.6|110517.9|110317.9|8
1733439280000|2024-12-05 22:54:40|110536.1|110336.1|110519.2|110319.2|110537.1|110337.1|110519.2|110319.2|8
1733439290000|2024-12-05 22:54:50|110520.4|110320.4|110520.4|110320.4|110520.6|110320.6|110520.4|110320.4|6
1733439300000|2024-12-05 22:55:00|110520.3|110320.3|110521.7|110321.7|110521.7|110321.7|110520.3|110320.3|3
1733439310000|2024-12-05 22:55:10|110521.8|110321.8|110521.6|110321.6|110521.8|110321.8|110521.5|110321.5|5
1733439320000|2024-12-05 22:55:20|110522.5|110322.5|110521.6|110321.6|110522.5|110322.5|110521.5|110321.5|7
1733439330000|2024-12-05 22:55:30|110521.5|110321.5|110521.6|110321.6|110521.8|110321.8|110521.5|110321.5|5
1733439340000|2024-12-05 22:55:40|110521.7|110321.7|110521.6|110321.6|110521.8|110321.8|110521.4|110321.4|6
1733439350000|2024-12-05 22:55:50|110521.7|110321.7|110521.7|110321.7|110521.8|110321.8|110521.5|110321.5|8
1733439360000|2024-12-05 22:56:00|110521.6|110321.6|110521.7|110321.7|110521.7|110321.7|110521.5|110321.5|3
1733439370000|2024-12-05 22:56:10|110521.8|110321.8|110521.8|110321.8|110521.8|110321.8|110521.7|110321.7|3
1733439380000|2024-12-05 22:56:20|110521.7|110321.7|110523.3|110323.3|110523.3|110323.3|110521|110321|4
1733439390000|2024-12-05 22:56:30|110523.2|110323.2|110523.2|110323.2|110523.2|110323.2|110523.2|110323.2|1
1733439400000|2024-12-05 22:56:40|110522.3|110322.3|110524.2|110324.2|110524.6|110324.6|110522.3|110322.3|4
1733439410000|2024-12-05 22:56:50|110523.5|110323.5|110524.1|110324.1|110524.1|110324.1|110523.5|110323.5|3
1733439420000|2024-12-05 22:57:00|110522.3|110322.3|110520.4|110320.4|110522.3|110322.3|110520.4|110320.4|3
1733439430000|2024-12-05 22:57:10|110535.4|110335.4|110536|110336|110537.9|110337.9|110535.4|110335.4|3
1733439440000|2024-12-05 22:57:20|110536.1|110336.1|110537.3|110337.3|110538.6|110338.6|110536.1|110336.1|6
1733439450000|2024-12-05 22:57:30|110536.9|110336.9|110534.9|110334.9|110538.2|110338.2|110534.9|110334.9|5
1733439460000|2024-12-05 22:57:40|110535.2|110335.2|110531.3|110331.3|110535.7|110335.7|110530.4|110330.4|7
1733439540000|2024-12-05 22:59:00|110548.8|110348.8|110621.3|110421.3|110621.3|110421.3|110546.7|110346.7|6
1733439550000|2024-12-05 22:59:10|110543.8|110343.8|110543.8|110343.8|110543.8|110343.8|110543.8|110343.8|1
1733439560000|2024-12-05 22:59:20|110543.9|110343.9|110543.9|110343.9|110543.9|110343.9|110543.9|110343.9|1
1733439570000|2024-12-05 22:59:30|110543.7|110343.7|110542.4|110342.4|110543.8|110343.8|110542.4|110342.4|4
1733439580000|2024-12-05 22:59:40|110539.6|110339.6|110551.1|110351.1|110551.1|110351.1|110539.6|110339.6|3
1733439590000|2024-12-05 22:59:50|110540.8|110340.8|110554.6|110354.6|110627.1|110427.1|110540.8|110340.8|4
1733439620000|2024-12-05 23:00:20|110557.3|110357.3|110492.5|110292.5|110574.2|110374.2|110490|110290|25
1733439630000|2024-12-05 23:00:30|110541.7|110341.7|110495.1|110295.1|110544.2|110344.2|110492.8|110292.8|11
1733439640000|2024-12-05 23:00:40|110494.3|110294.3|110494.7|110294.7|110495.1|110295.1|110494.2|110294.2|7
1733439650000|2024-12-05 23:00:50|110494.8|110294.8|110485.1|110285.1|110494.8|110294.8|110483.5|110283.5|12
1733439660000|2024-12-05 23:01:00|110485.2|110285.2|110488.5|110288.5|110488.5|110288.5|110483.8|110283.8|8
1733439670000|2024-12-05 23:01:10|110487.2|110287.2|110485|110285|110489.7|110289.7|110485|110285|4
1733439680000|2024-12-05 23:01:20|110486|110286|110487.5|110287.5|110487.5|110287.5|110485.2|110285.2|4
1733439690000|2024-12-05 23:01:30|110490.5|110290.5|110490.5|110290.5|110491.4|110291.4|110490.1|110290.1|6
1733439700000|2024-12-05 23:01:40|110490.6|110290.6|110490.4|110290.4|110490.6|110290.6|110490.4|110290.4|3
1733439710000|2024-12-05 23:01:50|110490.5|110290.5|110491.5|110291.5|110491.5|110291.5|110490.5|110290.5|2
1733439720000|2024-12-05 23:02:00|110491.8|110291.8|110491.3|110291.3|110491.8|110291.8|110491.2|110291.2|3
1733439730000|2024-12-05 23:02:10|110491.2|110291.2|110495.3|110295.3|110495.3|110295.3|110491.2|110291.2|7
1733439740000|2024-12-05 23:02:20|110497.3|110297.3|110495.4|110295.4|110497.3|110297.3|110494.1|110294.1|8
1733439750000|2024-12-05 23:02:30|110495.3|110295.3|110494.5|110294.5|110495.5|110295.5|110494.4|110294.4|5
1733439760000|2024-12-05 23:02:40|110494.3|110294.3|110495.1|110295.1|110495.1|110295.1|110494.2|110294.2|5
1733439770000|2024-12-05 23:02:50|110494.7|110294.7|110494.4|110294.4|110494.7|110294.7|110494.4|110294.4|3
1733439780000|2024-12-05 23:03:00|110494.8|110294.8|110481.6|110281.6|110497.6|110297.6|110481.5|110281.5|8
1733439790000|2024-12-05 23:03:10|110481.8|110281.8|110482.2|110282.2|110497.7|110297.7|110481.8|110281.8|6
1733439800000|2024-12-05 23:03:20|110482.3|110282.3|110492.5|110292.5|110506.4|110306.4|110482.3|110282.3|6
1733439810000|2024-12-05 23:03:30|110507.2|110307.2|110492.5|110292.5|110507.2|110307.2|110492.5|110292.5|2
1733439820000|2024-12-05 23:03:40|110483.3|110283.3|110483.3|110283.3|110483.3|110283.3|110483.3|110283.3|1
1733439830000|2024-12-05 23:03:50|110483.5|110283.5|110483.6|110283.6|110483.6|110283.6|110483.5|110283.5|2
1733439840000|2024-12-05 23:04:00|110492.5|110292.5|110484.7|110284.7|110492.5|110292.5|110484.7|110284.7|2
1733439850000|2024-12-05 23:04:10|110484.9|110284.9|110485.5|110285.5|110485.5|110285.5|110484.9|110284.9|4
1733439860000|2024-12-05 23:04:20|110485.2|110285.2|110504|110304|110504.3|110304.3|110471.8|110271.8|5
1733439870000|2024-12-05 23:04:30|110504.4|110304.4|110509.8|110309.8|110509.8|110309.8|110497|110297|9
1733439880000|2024-12-05 23:04:40|110509.4|110309.4|110507.3|110307.3|110509.4|110309.4|110507.2|110307.2|4
1733439890000|2024-12-05 23:04:50|110507.4|110307.4|110509.2|110309.2|110509.2|110309.2|110507.3|110307.3|4
1733439900000|2024-12-05 23:05:00|110509.3|110309.3|110507.7|110307.7|110509.3|110309.3|110507.7|110307.7|5
1733439910000|2024-12-05 23:05:10|110507.8|110307.8|110507.4|110307.4|110508|110308|110507.4|110307.4|4
1733439920000|2024-12-05 23:05:20|110507.5|110307.5|110507.4|110307.4|110507.7|110307.7|110507.3|110307.3|7
1733439930000|2024-12-05 23:05:30|110507.2|110307.2|110507.5|110307.5|110507.7|110307.7|110507.2|110307.2|6
1733439940000|2024-12-05 23:05:40|110508.2|110308.2|110507.8|110307.8|110508.2|110308.2|110507|110307|5
1733439950000|2024-12-05 23:05:50|110507.9|110307.9|110507.4|110307.4|110507.9|110307.9|110507|110307|7
1733439960000|2024-12-05 23:06:00|110512.4|110312.4|110522.4|110322.4|110522.4|110322.4|110512.4|110312.4|9
1733439970000|2024-12-05 23:06:10|110522.6|110322.6|110518.1|110318.1|110522.6|110322.6|110517.9|110317.9|10
1733439980000|2024-12-05 23:06:20|110518.6|110318.6|110517.6|110317.6|110518.7|110318.7|110517.6|110317.6|3
1733439990000|2024-12-05 23:06:30|110518|110318|110519.4|110319.4|110519.4|110319.4|110518|110318|8
1733440000000|2024-12-05 23:06:40|110519.7|110319.7|110521.7|110321.7|110524.7|110324.7|110517.7|110317.7|8
1733440010000|2024-12-05 23:06:50|110521.9|110321.9|110521.8|110321.8|110522.9|110322.9|110519.5|110319.5|6
1733440020000|2024-12-05 23:07:00|110520.5|110320.5|110520.2|110320.2|110520.6|110320.6|110520.2|110320.2|4
1733440030000|2024-12-05 23:07:10|110520|110320|110520.2|110320.2|110521|110321|110520|110320|6
1733440040000|2024-12-05 23:07:20|110520.1|110320.1|110520.2|110320.2|110520.7|110320.7|110520.1|110320.1|5
1733440050000|2024-12-05 23:07:30|110520.3|110320.3|110520.2|110320.2|110520.5|110320.5|110520.2|110320.2|6
1733440060000|2024-12-05 23:07:40|110520.3|110320.3|110520.2|110320.2|110520.5|110320.5|110520.2|110320.2|4
1733440070000|2024-12-05 23:07:50|110520.4|110320.4|110520.2|110320.2|110520.4|110320.4|110520.2|110320.2|4
1733440080000|2024-12-05 23:08:00|110520.4|110320.4|110526.7|110326.7|110526.7|110326.7|110520.2|110320.2|7
1733440090000|2024-12-05 23:08:10|110526.6|110326.6|110526.6|110326.6|110526.9|110326.9|110526.6|110326.6|7
1733440100000|2024-12-05 23:08:20|110526.9|110326.9|110526.7|110326.7|110526.9|110326.9|110526.7|110326.7|4
1733440110000|2024-12-05 23:08:30|110526.5|110326.5|110528|110328|110528.8|110328.8|110525.8|110325.8|8
1733440120000|2024-12-05 23:08:40|110528.1|110328.1|110526.3|110326.3|110528.9|110328.9|110526.3|110326.3|10
1733440130000|2024-12-05 23:08:50|110526.4|110326.4|110530|110330|110530.7|110330.7|110526.4|110326.4|8
1733440140000|2024-12-05 23:09:00|110530.1|110330.1|110527.4|110327.4|110530.1|110330.1|110516.8|110316.8|8
1733440150000|2024-12-05 23:09:10|110527.5|110327.5|110525.5|110325.5|110527.6|110327.6|110524.9|110324.9|6
1733440160000|2024-12-05 23:09:20|110526.1|110326.1|110526.9|110326.9|110526.9|110326.9|110526.1|110326.1|3
1733440170000|2024-12-05 23:09:30|110526.3|110326.3|110525.5|110325.5|110526.3|110326.3|110525.5|110325.5|4
1733440180000|2024-12-05 23:09:40|110525.6|110325.6|110525.7|110325.7|110526|110326|110525.5|110325.5|7
1733440190000|2024-12-05 23:09:50|110525.8|110325.8|110524.8|110324.8|110525.8|110325.8|110523|110323|13
1733440200000|2024-12-05 23:10:00|110524.9|110324.9|110524.7|110324.7|110524.9|110324.9|110524.7|110324.7|4
1733440210000|2024-12-05 23:10:10|110524.8|110324.8|110523.8|110323.8|110525.2|110325.2|110523.8|110323.8|7
1733440220000|2024-12-05 23:10:20|110523.3|110323.3|110521.7|110321.7|110523.5|110323.5|110521.7|110321.7|5
1733440230000|2024-12-05 23:10:30|110522.5|110322.5|110521.1|110321.1|110522.5|110322.5|110521.1|110321.1|4
1733440240000|2024-12-05 23:10:40|110521.5|110321.5|110521.8|110321.8|110521.8|110321.8|110521.5|110321.5|3
1733440250000|2024-12-05 23:10:50|110523.1|110323.1|110523|110323|110523.1|110323.1|110523|110323|2
1733440260000|2024-12-05 23:11:00|110522.9|110322.9|110523|110323|110523|110323|110508.9|110308.9|8
1733440270000|2024-12-05 23:11:10|110522.1|110322.1|110521.5|110321.5|110522.1|110322.1|110507.4|110307.4|6
1733440280000|2024-12-05 23:11:20|110521.4|110321.4|110520.1|110320.1|110521.4|110321.4|110520.1|110320.1|4
1733440290000|2024-12-05 23:11:30|110520.2|110320.2|110520.1|110320.1|110520.2|110320.2|110520|110320|4
1733440300000|2024-12-05 23:11:40|110520|110320|110516.9|110316.9|110520.1|110320.1|110505|110305|7
1733440310000|2024-12-05 23:11:50|110516.8|110316.8|110516.6|110316.6|110518.5|110318.5|110516.5|110316.5|8
1733440320000|2024-12-05 23:12:00|110530.7|110330.7|110520.3|110320.3|110530.7|110330.7|110518.2|110318.2|6
1733440330000|2024-12-05 23:12:10|110520.9|110320.9|110521.5|110321.5|110521.5|110321.5|110520.9|110320.9|2
1733440340000|2024-12-05 23:12:20|110521.6|110321.6|110521.6|110321.6|110523.5|110323.5|110521.6|110321.6|3
1733440350000|2024-12-05 23:12:30|110522.3|110322.3|110523|110323|110523|110323|110509.6|110309.6|6
1733440360000|2024-12-05 23:12:40|110522|110322|110523.1|110323.1|110523.2|110323.2|110520.8|110320.8|6
1733440370000|2024-12-05 23:12:50|110522|110322|110526.6|110326.6|110526.6|110326.6|110520.8|110320.8|7
1733440390000|2024-12-05 23:13:10|110526.7|110326.7|110526.6|110326.6|110526.7|110326.7|110526.6|110326.6|2
1733440400000|2024-12-05 23:13:20|110526.1|110326.1|110517.2|110317.2|110526.7|110326.7|110517.2|110317.2|9
1733440410000|2024-12-05 23:13:30|110516.8|110316.8|110516.7|110316.7|110516.8|110316.8|110516.5|110316.5|3
1733440420000|2024-12-05 23:13:40|110515.8|110315.8|110516.7|110316.7|110516.7|110316.7|110515.8|110315.8|4
1733440430000|2024-12-05 23:13:50|110517.5|110317.5|110516.8|110316.8|110517.5|110317.5|110516|110316|4
1733440440000|2024-12-05 23:14:00|110519.1|110319.1|110516.8|110316.8|110520.4|110320.4|110516.8|110316.8|5
1733440450000|2024-12-05 23:14:10|110517.1|110317.1|110514.9|110314.9|110517.7|110317.7|110514.5|110314.5|9
1733440460000|2024-12-05 23:14:20|110515|110315|110515|110315|110515.7|110315.7|110515|110315|3
1733440470000|2024-12-05 23:14:30|110515.1|110315.1|110515|110315|110515.1|110315.1|110515|110315|2
1733440480000|2024-12-05 23:14:40|110514.9|110314.9|110515|110315|110515|110315|110514.9|110314.9|2
1733440490000|2024-12-05 23:14:50|110515.1|110315.1|110519.2|110319.2|110519.2|110319.2|110515|110315|7
1733440500000|2024-12-05 23:15:00|110520|110320|110518.9|110318.9|110524.6|110324.6|110518.9|110318.9|9
1733440510000|2024-12-05 23:15:10|110518.2|110318.2|110518|110318|110520.7|110320.7|110513.6|110313.6|17
1733440520000|2024-12-05 23:15:20|110520.6|110320.6|110520.8|110320.8|110523.8|110323.8|110519|110319|12
1733440530000|2024-12-05 23:15:30|110520.9|110320.9|110516.7|110316.7|110524.5|110324.5|110516.7|110316.7|15
1733440540000|2024-12-05 23:15:40|110517.2|110317.2|110517.7|110317.7|110518.3|110318.3|110514|110314|16
1733440550000|2024-12-05 23:15:50|110517.8|110317.8|110521.8|110321.8|110521.8|110321.8|110514.9|110314.9|18
1733440560000|2024-12-05 23:16:00|110518.2|110318.2|110518|110318|110520.6|110320.6|110516.8|110316.8|13
1733440570000|2024-12-05 23:16:10|110517.6|110317.6|110517.9|110317.9|110520.6|110320.6|110514.6|110314.6|13
1733440580000|2024-12-05 23:16:20|110524.5|110324.5|110519.2|110319.2|110524.5|110324.5|110518.3|110318.3|16
1733440590000|2024-12-05 23:16:30|110519.3|110319.3|110523.5|110323.5|110523.5|110323.5|110518.8|110318.8|12
1733440600000|2024-12-05 23:16:40|110522.1|110322.1|110508.2|110308.2|110522.1|110322.1|110508.2|110308.2|18
1733440610000|2024-12-05 23:16:50|110509|110309|110508.4|110308.4|110509.3|110309.3|110507.9|110307.9|10
1733440620000|2024-12-05 23:17:00|110508.7|110308.7|110510.8|110310.8|110511|110311|110508.5|110308.5|12
1733440630000|2024-12-05 23:17:10|110510.7|110310.7|110509.1|110309.1|110511.1|110311.1|110509.1|110309.1|10
1733440640000|2024-12-05 23:17:20|110509.4|110309.4|110510.4|110310.4|110510.8|110310.8|110507.2|110307.2|15
1733440650000|2024-12-05 23:17:30|110509.9|110309.9|110509.5|110309.5|110510.2|110310.2|110509.1|110309.1|11
1733440660000|2024-12-05 23:17:40|110508.8|110308.8|110508.3|110308.3|110511.8|110311.8|110508.3|110308.3|13
1733440670000|2024-12-05 23:17:50|110509.5|110309.5|110505.6|110305.6|110509.5|110309.5|110505.2|110305.2|13
1733440680000|2024-12-05 23:18:00|110505.8|110305.8|110505.8|110305.8|110506|110306|110505.1|110305.1|12
1733440690000|2024-12-05 23:18:10|110505.6|110305.6|110508.5|110308.5|110508.5|110308.5|110505.5|110305.5|15
1733440700000|2024-12-05 23:18:20|110507.6|110307.6|110506.3|110306.3|110509.2|110309.2|110506.3|110306.3|13
1733440710000|2024-12-05 23:18:30|110505.2|110305.2|110508|110308|110508.2|110308.2|110504.7|110304.7|14
1733440720000|2024-12-05 23:18:40|110509|110309|110507.4|110307.4|110509|110309|110506.6|110306.6|12
1733440730000|2024-12-05 23:18:50|110507.3|110307.3|110493.7|110293.7|110510.4|110310.4|110493.7|110293.7|19
1733440740000|2024-12-05 23:19:00|110496.5|110296.5|110493.7|110293.7|110496.5|110296.5|110491.6|110291.6|8
1733440750000|2024-12-05 23:19:10|110494.2|110294.2|110497.6|110297.6|110499.1|110299.1|110493.5|110293.5|18
1733440760000|2024-12-05 23:19:20|110498.3|110298.3|110496.2|110296.2|110498.4|110298.4|110493.2|110293.2|8
1733440770000|2024-12-05 23:19:30|110496.5|110296.5|110501.6|110301.6|110501.6|110301.6|110496.5|110296.5|11
1733440780000|2024-12-05 23:19:40|110500.2|110300.2|110496.8|110296.8|110500.5|110300.5|110496.8|110296.8|7
1733440790000|2024-12-05 23:19:50|110497.2|110297.2|110500|110300|110501.5|110301.5|110497.2|110297.2|16
1733440800000|2024-12-05 23:20:00|110499.8|110299.8|110499.5|110299.5|110500.7|110300.7|110493.3|110293.3|15
1733440810000|2024-12-05 23:20:10|110498.9|110298.9|110497.9|110297.9|110501.1|110301.1|110496.9|110296.9|15
1733440820000|2024-12-05 23:20:20|110495.6|110295.6|110496.9|110296.9|110497.4|110297.4|110494.5|110294.5|15
1733440830000|2024-12-05 23:20:30|110495.3|110295.3|110496.9|110296.9|110497.3|110297.3|110495.3|110295.3|9
1733440840000|2024-12-05 23:20:40|110497.4|110297.4|110497|110297|110497.6|110297.6|110495.5|110295.5|12
1733440850000|2024-12-05 23:20:50|110497.8|110297.8|110495.7|110295.7|110499.7|110299.7|110494.5|110294.5|22
1733440860000|2024-12-05 23:21:00|110496.7|110296.7|110499.6|110299.6|110501.5|110301.5|110496.7|110296.7|19
1733440870000|2024-12-05 23:21:10|110500.6|110300.6|110500.8|110300.8|110501.2|110301.2|110498.9|110298.9|11
1733440880000|2024-12-05 23:21:20|110501.2|110301.2|110500.6|110300.6|110501.2|110301.2|110498.5|110298.5|15
1733440890000|2024-12-05 23:21:30|110500.3|110300.3|110500.7|110300.7|110500.9|110300.9|110498.7|110298.7|13
1733440900000|2024-12-05 23:21:40|110499.6|110299.6|110499.3|110299.3|110503|110303|110498.2|110298.2|15
1733440910000|2024-12-05 23:21:50|110498.2|110298.2|110498|110298|110500.5|110300.5|110497.9|110297.9|21
1733440920000|2024-12-05 23:22:00|110499.3|110299.3|110500.2|110300.2|110500.5|110300.5|110498|110298|13
1733440930000|2024-12-05 23:22:10|110500.7|110300.7|110499|110299|110501|110301|110497.5|110297.5|12
1733440940000|2024-12-05 23:22:20|110501.1|110301.1|110501.9|110301.9|110501.9|110301.9|110498.1|110298.1|7
1733440950000|2024-12-05 23:22:30|110502.4|110302.4|110498.8|110298.8|110502.4|110302.4|110498.7|110298.7|7
1733440960000|2024-12-05 23:22:40|110498.2|110298.2|110498.1|110298.1|110500.1|110300.1|110497.3|110297.3|10
1733440970000|2024-12-05 23:22:50|110497|110297|110499.3|110299.3|110502.3|110302.3|110497|110297|11
1733440980000|2024-12-05 23:23:00|110498.6|110298.6|110496.1|110296.1|110498.6|110298.6|110496|110296|10
1733440990000|2024-12-05 23:23:10|110496.9|110296.9|110498.1|110298.1|110498.1|110298.1|110495.9|110295.9|9
1733441000000|2024-12-05 23:23:20|110498|110298|110497|110297|110498.2|110298.2|110496|110296|10
1733441010000|2024-12-05 23:23:30|110497.2|110297.2|110496.2|110296.2|110497.3|110297.3|110496.2|110296.2|3
1733441020000|2024-12-05 23:23:40|110497|110297|110497.2|110297.2|110501.5|110301.5|110495.7|110295.7|16
1733441030000|2024-12-05 23:23:50|110497.1|110297.1|110497.3|110297.3|110497.3|110297.3|110497.1|110297.1|3
1733441040000|2024-12-05 23:24:00|110499|110299|110503.8|110303.8|110505.2|110305.2|110498.2|110298.2|20
1733441050000|2024-12-05 23:24:10|110505.3|110305.3|110504.1|110304.1|110506|110306|110500.5|110300.5|17
1733441060000|2024-12-05 23:24:20|110502.5|110302.5|110503.1|110303.1|110506|110306|110500.1|110300.1|11
1733441070000|2024-12-05 23:24:30|110502.8|110302.8|110505.1|110305.1|110507.4|110307.4|110501.6|110301.6|21
1733441080000|2024-12-05 23:24:40|110504.3|110304.3|110507.4|110307.4|110507.4|110307.4|110502.2|110302.2|19
1733441090000|2024-12-05 23:24:50|110505.5|110305.5|110507.2|110307.2|110508.9|110308.9|110505|110305|14
1733441100000|2024-12-05 23:25:00|110506.3|110306.3|110508.3|110308.3|110508.9|110308.9|110506.1|110306.1|12
1733441110000|2024-12-05 23:25:10|110508|110308|110504.8|110304.8|110508|110308|110504.8|110304.8|9
1733441120000|2024-12-05 23:25:20|110504.9|110304.9|110506.5|110306.5|110506.7|110306.7|110504.8|110304.8|7
1733441130000|2024-12-05 23:25:30|110507|110307|110508.3|110308.3|110509.6|110309.6|110505.9|110305.9|13
1733441140000|2024-12-05 23:25:40|110508.8|110308.8|110502.7|110302.7|110508.8|110308.8|110502.7|110302.7|20
1733441150000|2024-12-05 23:25:50|110503.1|110303.1|110500.5|110300.5|110505.5|110305.5|110500.5|110300.5|13
1733441160000|2024-12-05 23:26:00|110500.7|110300.7|110498.7|110298.7|110502.4|110302.4|110497.7|110297.7|11
1733441170000|2024-12-05 23:26:10|110498.6|110298.6|110500.1|110300.1|110501.2|110301.2|110497.6|110297.6|13
1733441180000|2024-12-05 23:26:20|110497.9|110297.9|110497.2|110297.2|110500.1|110300.1|110496.6|110296.6|15
1733441190000|2024-12-05 23:26:30|110497.3|110297.3|110493.7|110293.7|110498.2|110298.2|110492.8|110292.8|20
1733441200000|2024-12-05 23:26:40|110495.9|110295.9|110494.6|110294.6|110495.9|110295.9|110493.1|110293.1|17
1733441210000|2024-12-05 23:26:50|110494.9|110294.9|110494|110294|110495.5|110295.5|110493|110293|15
1733441220000|2024-12-05 23:27:00|110495.7|110295.7|110494.4|110294.4|110495.7|110295.7|110493.8|110293.8|6
1733441230000|2024-12-05 23:27:10|110494.1|110294.1|110494|110294|110494.1|110294.1|110493.9|110293.9|8
1733441240000|2024-12-05 23:27:20|110493.9|110293.9|110496|110296|110497.2|110297.2|110493.3|110293.3|18
1733441250000|2024-12-05 23:27:30|110494.9|110294.9|110495|110295|110496.9|110296.9|110494.9|110294.9|9
1733441260000|2024-12-05 23:27:40|110496.5|110296.5|110495.3|110295.3|110497.3|110297.3|110494.2|110294.2|10
1733441270000|2024-12-05 23:27:50|110496.9|110296.9|110494.4|110294.4|110496.9|110296.9|110494.4|110294.4|9
1733441280000|2024-12-05 23:28:00|110493|110293|110494|110294|110499.7|110299.7|110493|110293|16
1733441290000|2024-12-05 23:28:10|110494.9|110294.9|110493.3|110293.3|110495.7|110295.7|110493.3|110293.3|7
1733441300000|2024-12-05 23:28:20|110492.5|110292.5|110493.7|110293.7|110495.3|110295.3|110490.2|110290.2|15
1733441310000|2024-12-05 23:28:30|110493.8|110293.8|110492.4|110292.4|110495.4|110295.4|110491.4|110291.4|12
1733441320000|2024-12-05 23:28:40|110493.4|110293.4|110493.6|110293.6|110493.7|110293.7|110493.4|110293.4|4
1733441330000|2024-12-05 23:28:50|110493.7|110293.7|110493.5|110293.5|110494.7|110294.7|110493.5|110293.5|6
1733441340000|2024-12-05 23:29:00|110494.6|110294.6|110492.9|110292.9|110495.2|110295.2|110491.8|110291.8|11
1733441350000|2024-12-05 23:29:10|110492.5|110292.5|110493.3|110293.3|110495.5|110295.5|110492.5|110292.5|13
1733441360000|2024-12-05 23:29:20|110494.8|110294.8|110494.1|110294.1|110494.8|110294.8|110492.4|110292.4|13
1733441370000|2024-12-05 23:29:30|110491.2|110291.2|110492.7|110292.7|110494.1|110294.1|110490.5|110290.5|15
1733441380000|2024-12-05 23:29:40|110494.1|110294.1|110492.7|110292.7|110494.1|110294.1|110492.2|110292.2|10
1733441390000|2024-12-05 23:29:50|110492.8|110292.8|110493.7|110293.7|110495.2|110295.2|110492.8|110292.8|9
1733441400000|2024-12-05 23:30:00|110494.2|110294.2|110489.5|110289.5|110495.7|110295.7|110488.6|110288.6|17
1733441410000|2024-12-05 23:30:10|110488.1|110288.1|110492.1|110292.1|110494.2|110294.2|110488.1|110288.1|17
1733441420000|2024-12-05 23:30:20|110493.2|110293.2|110491.2|110291.2|110494.2|110294.2|110488.3|110288.3|14
1733441430000|2024-12-05 23:30:30|110487.5|110287.5|110486.6|110286.6|110489.3|110289.3|110484.4|110284.4|20
1733441440000|2024-12-05 23:30:40|110486.3|110286.3|110483.8|110283.8|110486.8|110286.8|110483.7|110283.7|16
1733441450000|2024-12-05 23:30:50|110484.4|110284.4|110410.8|110360.8|110488.2|110367.7|110402.9|110284.4|28
1733441460000|2024-12-05 23:31:00|110407.4|110357.4|110405.5|110355.5|110457.7|110364.1|110400.2|110313.4|50
1733441470000|2024-12-05 23:31:10|110413.1|110363.1|110412.3|110362.3|110457.2|110364.9|110399.9|110313.1|44
1733441480000|2024-12-05 23:31:20|110406.9|110356.9|110410.1|110360.1|110458.4|110370.1|110403.9|110313.4|53
1733441490000|2024-12-05 23:31:30|110405.8|110355.8|110403.2|110353.2|110457.9|110370.7|110398.9|110316.5|54
1733441500000|2024-12-05 23:31:40|110444.2|110319.2|110409.5|110359.5|110459.2|110362.9|110394.9|110314.8|20
1733441510000|2024-12-05 23:31:50|110415.4|110365.4|110409.3|110359.3|110415.8|110365.8|110400.9|110350.9|26
1733441520000|2024-12-05 23:32:00|110415.6|110365.6|110444.5|110319.5|110460.1|110368.1|110400.5|110314.4|57
1733441530000|2024-12-05 23:32:10|110412.8|110362.8|110413.9|110363.9|110465.3|110369.5|110409.7|110317.5|50
1733441540000|2024-12-05 23:32:20|110413.6|110363.6|110414.2|110364.2|110463.7|110370.6|110407.1|110317.5|35
1733441550000|2024-12-05 23:32:30|110409.4|110359.4|110406.5|110356.5|110463.4|110363|110400.4|110316.2|32
1733441560000|2024-12-05 23:32:40|110419|110369|110408.7|110358.7|110422.9|110372.9|110403.8|110353.8|9
1733441570000|2024-12-05 23:32:50|110414.5|110364.5|110414.3|110364.3|110414.5|110364.5|110414.3|110364.3|2
1733441580000|2024-12-05 23:33:00|110408.7|110358.7|110403.7|110353.7|110457.4|110362.8|110397.5|110312.6|20
1733441590000|2024-12-05 23:33:10|110406.9|110356.9|110406.9|110356.9|110406.9|110356.9|110406.9|110356.9|1
1733441600000|2024-12-05 23:33:20|110411.7|110361.7|110397.4|110347.4|110411.7|110361.7|110397.4|110347.4|15
1733441610000|2024-12-05 23:33:30|110402.8|110352.8|110404.9|110354.9|110464|110360.2|110399.4|110313.7|24
1733441620000|2024-12-05 23:33:40|110405|110355|110405|110355|110405|110355|110400.7|110350.7|3
1733441630000|2024-12-05 23:33:50|110405.3|110355.3|110402|110352|110457|110355.3|110389.4|110314.3|18
1733441640000|2024-12-05 23:34:00|110398.8|110348.8|110401.7|110351.7|110405.9|110355.9|110398.7|110348.7|6
1733441650000|2024-12-05 23:34:10|110396.8|110346.8|110406.5|110356.5|110406.5|110356.5|110396.8|110346.8|5
1733441660000|2024-12-05 23:34:20|110409.7|110359.7|110399.7|110349.7|110455.3|110362.7|110399.7|110314.2|15
1733441670000|2024-12-05 23:34:30|110404.4|110354.4|110397.2|110347.2|110457|110354.4|110386.5|110311.5|10
1733441680000|2024-12-05 23:34:40|110396.8|110346.8|110451|110312.5|110454.4|110353.3|110392.3|110312.5|13
1733441690000|2024-12-05 23:34:50|110403.2|110313.4|110393.6|110343.6|110452.5|110353.2|110393.6|110310.1|20
1733441700000|2024-12-05 23:35:00|110402|110352|110400.2|110350.2|110445.9|110358.9|110400|110320.4|16
1733441710000|2024-12-05 23:35:10|110404|110354|110397|110347|110455.1|110356.3|110397|110312.5|15
1733441720000|2024-12-05 23:35:20|110402.6|110352.6|110408.1|110358.1|110408.2|110358.2|110397|110347|6
1733441730000|2024-12-05 23:35:30|110407.9|110357.9|110455.3|110320.3|110459.6|110363.6|110399.7|110316|16
1733441740000|2024-12-05 23:35:40|110452.2|110317.1|110410.5|110360.5|110454.8|110360.5|110400.1|110317.1|8
1733441750000|2024-12-05 23:35:50|110410.6|110360.6|110406.6|110356.6|110458.6|110364.5|110405.6|110323.2|11
1733441760000|2024-12-05 23:36:00|110411.2|110361.2|110417.9|110367.9|110417.9|110367.9|110400.7|110350.7|8
1733441770000|2024-12-05 23:36:10|110418.2|110368.2|110400.3|110350.3|110422|110372|110399.2|110349.2|15
1733441780000|2024-12-05 23:36:20|110405.1|110355.1|110412.7|110362.7|110417.4|110367.4|110405.1|110355.1|20
1733441790000|2024-12-05 23:36:30|110412.2|110362.2|110413.7|110363.7|110413.7|110363.7|110402.5|110352.5|6
1733441800000|2024-12-05 23:36:40|110404.3|110354.3|110404.3|110354.3|110404.3|110354.3|110404.3|110354.3|1
1733441830000|2024-12-05 23:37:10|110497.4|110297.4|110409.9|110359.9|110498.2|110364.9|110409.9|110295.4|6
1733441840000|2024-12-05 23:37:20|110409.8|110359.8|110407.3|110357.3|110409.8|110359.8|110402.4|110352.4|3
1733441850000|2024-12-05 23:37:30|110412.6|110362.6|110412.6|110362.6|110412.6|110362.6|110412.6|110362.6|1
1733441860000|2024-12-05 23:37:40|110407.3|110357.3|110402.7|110352.7|110412.5|110362.5|110402.7|110352.7|5
1733441870000|2024-12-05 23:37:50|110410.4|110360.4|110461.8|110328.9|110466.4|110370.8|110409|110328.9|10
1733441880000|2024-12-05 23:38:00|110464.8|110332|110422|110372|110464.9|110372.7|110413.9|110327.4|17
1733441890000|2024-12-05 23:38:10|110416.6|110366.6|110415|110365|110422.3|110372.3|110415|110365|10
1733441900000|2024-12-05 23:38:20|110414.9|110364.9|110424.5|110374.5|110477.8|110385.8|110414.9|110344.3|27
1733441910000|2024-12-05 23:38:30|110424.2|110374.2|110427.1|110377.1|110472.9|110378.2|110416|110328.7|20
1733441920000|2024-12-05 23:38:40|110427.2|110377.2|110416.3|110366.3|110470.3|110377.2|110412.6|110328.7|27
1733441930000|2024-12-05 23:38:50|110412.7|110362.7|110470.2|110329.4|110470.8|110375.9|110410.2|110324.4|43
1733441940000|2024-12-05 23:39:00|110465|110324.2|110418.8|110368.8|110469.3|110369.4|110416.7|110324.2|9
1733441950000|2024-12-05 23:39:10|110414|110364|110415.2|110365.2|110420.3|110370.3|110414|110364|4
1733441960000|2024-12-05 23:39:20|110415.4|110365.4|110404.6|110354.6|110467.7|110368.9|110390.1|110321.2|19
1733441970000|2024-12-05 23:39:30|110412.5|110362.5|110410.1|110360.1|110462.5|110367.1|110390.7|110320.1|21
1733441980000|2024-12-05 23:39:40|110413.9|110363.9|110409.5|110359.5|110413.9|110363.9|110404.6|110354.6|6
1733441990000|2024-12-05 23:39:50|110412.9|110362.9|110415.1|110365.1|110454.3|110373.1|110390.5|110315.8|18
1733442000000|2024-12-05 23:40:00|110419.7|110369.7|110414.3|110364.3|110419.7|110369.7|110407.1|110357.1|21
1733442010000|2024-12-05 23:40:10|110414.4|110364.4|110414.1|110364.1|110414.4|110364.4|110414.1|110364.1|4
1733442020000|2024-12-05 23:40:20|110418.1|110368.1|110415.1|110365.1|110420.7|110370.7|110388.6|110338.6|28
1733442030000|2024-12-05 23:40:30|110415.9|110365.9|110496|110296|110496|110369.9|110401.2|110289.1|41
1733442040000|2024-12-05 23:40:40|110489.3|110289.3|110400.6|110350.6|110489.3|110370.7|110395.2|110289.3|35
1733442050000|2024-12-05 23:40:50|110456.6|110321.7|110426.8|110376.8|110464.5|110386.4|110403.7|110319.5|51
1733442060000|2024-12-05 23:41:00|110425.7|110375.7|110416.8|110366.8|110459.8|110383.4|110407.4|110320.6|43
1733442070000|2024-12-05 23:41:10|110416.4|110366.4|110456.5|110322|110459.1|110382.8|110407.8|110322|31
1733442080000|2024-12-05 23:41:20|110417.1|110367.1|110415.5|110365.5|110464.1|110373.2|110408.8|110321.8|50
1733442090000|2024-12-05 23:41:30|110415.1|110365.1|110406.2|110356.2|110460|110379.4|110406.2|110320.1|19
1733442100000|2024-12-05 23:41:40|110407.1|110357.1|110422.6|110372.6|110463.1|110375.2|110402.6|110318.7|59
1733442110000|2024-12-05 23:41:50|110418|110368|110412.9|110362.9|110465.6|110389|110405.3|110318.8|53
1733442120000|2024-12-05 23:42:00|110404.6|110354.6|110458.7|110324.1|110459.6|110382.5|110404|110321.6|45
1733442130000|2024-12-05 23:42:10|110424.9|110374.9|110402|110352|110462.8|110380.8|110400|110318.9|60
1733442140000|2024-12-05 23:42:20|110395.9|110345.9|110411.8|110361.8|110465.8|110379.2|110390.4|110320|50
1733442150000|2024-12-05 23:42:30|110411.9|110361.9|110415.3|110365.3|110456.7|110385.8|110398|110314.9|38
1733442160000|2024-12-05 23:42:40|110430.1|110380.1|110490.6|110290.6|110492.8|110380.1|110400.8|110289.4|41
1733442170000|2024-12-05 23:42:50|110410.2|110360.2|110404.6|110354.6|110458.8|110375.5|110404|110314.7|48
1733442180000|2024-12-05 23:43:00|110410.2|110360.2|110417.5|110367.5|110463.5|110370.5|110391.4|110315.2|50
1733442190000|2024-12-05 23:43:10|110419.3|110369.3|110419.4|110369.4|110458.1|110380.2|110393.1|110318.1|54
1733442200000|2024-12-05 23:43:20|110415.6|110365.6|110393.5|110343.5|110491.1|110377.3|110393.5|110287.2|45
1733442210000|2024-12-05 23:43:30|110392.2|110342.2|110413.4|110363.4|110460.1|110377.5|110389.5|110314.2|55
1733442220000|2024-12-05 23:43:40|110420|110370|110441|110299.5|110466.5|110370|110399|110294.1|51
1733442230000|2024-12-05 23:43:50|110466|110293.9|110458.7|110293.4|110467.8|110299.8|110441|110293.4|18
1733442240000|2024-12-05 23:44:00|110468.6|110300.8|110458.7|110300.8|110468.6|110300.8|110458.7|110292.2|10
1733442250000|2024-12-05 23:44:10|110467.5|110294.3|110433.5|110289.4|110469|110295.5|110431.2|110286|24
1733442260000|2024-12-05 23:44:20|110461.7|110289.5|110450.6|110288|110466.9|110295.1|110434|110285.6|32
1733442270000|2024-12-05 23:44:30|110460.1|110292.7|110432.4|110300.5|110465.2|110300.5|110430.4|110285.4|33
1733442280000|2024-12-05 23:44:40|110459.4|110284.9|110440.9|110290.5|110466.6|110298.6|110429.5|110284.8|34
1733442290000|2024-12-05 23:44:50|110427.7|110282.8|110464.5|110291.8|110465.4|110298.8|110427.2|110282.5|42
1733442300000|2024-12-05 23:45:00|110455.7|110289.1|110432.3|110288.1|110466.1|110313.2|110429.3|110285.9|33
1733442310000|2024-12-05 23:45:10|110443.2|110293.6|110434.4|110288.2|110464.5|110294.5|110430|110286.5|23
1733442320000|2024-12-05 23:45:20|110435.2|110286.7|110437.1|110288.1|110460.7|110294.3|110435.2|110285.6|13
1733442330000|2024-12-05 23:45:30|110453.1|110288.7|110454|110287.9|110461.3|110294.6|110437.1|110281.9|14
1733442340000|2024-12-05 23:45:40|110463.3|110289.7|110463.2|110289|110465.1|110290.6|110454.7|110284.2|10
1733442350000|2024-12-05 23:45:50|110457.7|110283.5|110458.1|110300.3|110466.2|110300.3|110455.4|110283.5|13
1733442370000|2024-12-05 23:46:10|110451.3|110293.4|110457.7|110293.6|110464.8|110298.7|110432.3|110285.6|22
1733442380000|2024-12-05 23:46:20|110450|110293.5|110452.9|110295|110465.6|110295.7|110450|110287.6|18
1733442390000|2024-12-05 23:46:30|110460.1|110289.6|110451.5|110288.8|110466.8|110302.1|110451.5|110288.8|20
1733442400000|2024-12-05 23:46:40|110467.3|110295.2|110439.1|110291.5|110467.3|110295.2|110435.2|110288.6|25
1733442410000|2024-12-05 23:46:50|110449.3|110291.2|110462.3|110300.4|110470|110303.9|110449.3|110291.2|14
1733442420000|2024-12-05 23:47:00|110462.2|110301.1|110462.1|110301.6|110462.8|110306.9|110462.1|110301.1|10
1733442430000|2024-12-05 23:47:10|110468.4|110307.1|110461.9|110301.8|110470.3|110307.2|110461.8|110299.1|14
1733442440000|2024-12-05 23:47:20|110449.3|110300.3|110471.3|110300|110471.7|110307.4|110438.7|110292.4|13
1733442450000|2024-12-05 23:47:30|110465.9|110294.7|110437.9|110295.1|110465.9|110306.1|110437.9|110293.8|13
1733442460000|2024-12-05 23:47:40|110455.6|110298.5|110456.9|110299.1|110467.4|110299.1|110437.9|110293.2|7
1733442470000|2024-12-05 23:47:50|110465|110295.6|110437.4|110294.1|110466.4|110306.3|110437.4|110293.9|15
1733442480000|2024-12-05 23:48:00|110466|110298.7|110437.4|110298.7|110467.5|110305.5|110437.4|110293.2|12
1733442490000|2024-12-05 23:48:10|110466.4|110293.1|110449.6|110298.7|110466.9|110298.7|110437.4|110292.6|11
1733442500000|2024-12-05 23:48:20|110449.7|110288.8|110451.6|110300.6|110488.8|110300.6|110440.2|110288.8|16
1733442510000|2024-12-05 23:48:30|110444.8|110293.7|110456.4|110291.7|110468.2|110300.6|110429.3|110289|17
1733442520000|2024-12-05 23:48:40|110456.5||110457.8||110457.8||110456.4||4
1733442530000|2024-12-05 23:48:50|110457.4|110297.5|110457.2|110291.7|110462.3|110297.5|110429.3|110286.4|14
1733442540000|2024-12-05 23:49:00|110451.2|110293.3|110457.5|110294.7|110463.3|110301.3|110446.2|110288.4|13
1733442550000|2024-12-05 23:49:10|110458|110295.1|110458.5|110295.1|110464.6|110295.1|110453.3|110290|10
1733442560000|2024-12-05 23:49:20|110458.1||110458.4||110458.5||110458||7
1733442570000|2024-12-05 23:49:30|110458.1|110300.2|110447.8|110296.1|110458.7|110303.1|110432.1|110290.3|13
1733442580000|2024-12-05 23:49:40|110446.8|110290.5|110445.8|110295.2|110467.1|110296.1|110432.2|110289.5|13
1733442590000|2024-12-05 23:49:50|110446.8|110296.9|110446.6|110300.3|110458.8|110300.3|110446.2|110295.2|13
1733442600000|2024-12-05 23:50:00|110446.3|110295.2|110454.4|110303.3|110472.3|110311.4|110446.1|110290|15
1733442610000|2024-12-05 23:50:10|110454.6||110451.9||110454.6||110451.9||6
1733442620000|2024-12-05 23:50:20|110432.4|110310|110443.5|110297.1|110445.7|110310|110432.4|110297.1|9
1733442630000|2024-12-05 23:50:30|110444.1||110445.3||110450.9||110432.4||10
1733442640000|2024-12-05 23:50:40|110444.8||110444.3||110445.8||110444.2||5
1733442650000|2024-12-05 23:50:50|110444|110290|110456.5|110294.8|110488.9|110304.6|110436.5|110290|15
1733442660000|2024-12-05 23:51:00|110447.2|110299.7|110447.4|110299.7|110448.7|110299.7|110436.5|110294|9
1733442670000|2024-12-05 23:51:10|110447.9|110308.3|110380.1|110330.1|110456.4|110356.8|110380.1|110301.1|30
1733442680000|2024-12-05 23:51:20|110383.8|110333.8|110412.5|110362.5|110463|110373.4|110377.4|110327.4|43
1733442690000|2024-12-05 23:51:30|110412.6|110362.6|110380.6|110330.6|110421|110371|110374.7|110324.7|53
1733442700000|2024-12-05 23:51:40|110379.4|110329.4|110394.3|110344.3|110411.3|110361.3|110379.4|110329.4|40
1733442710000|2024-12-05 23:51:50|110394.1|110344.1|110400.9|110350.9|110409.5|110359.5|110375.3|110325.3|18
1733442720000|2024-12-05 23:52:00|110405.4|110355.4|110396.6|110346.6|110414.7|110364.7|110387.4|110337.4|18
1733442730000|2024-12-05 23:52:10|110395.6|110345.6|110414.8|110364.8|110496.6|110376.2|110385.6|110280.9|53
1733442740000|2024-12-05 23:52:20|110409.3|110359.3|110492.8|110292.8|110493.8|110375.2|110392.7|110275.1|47
1733442750000|2024-12-05 23:52:30|110485.6|110285.6|110419.5|110369.5|110492.9|110372.7|110397.7|110285.6|38
1733442760000|2024-12-05 23:52:40|110415|110365|110417.8|110367.8|110492.4|110374.3|110388.9|110284.5|41
1733442770000|2024-12-05 23:52:50|110383.6|110333.6|110382.6|110332.6|110492.7|110361.8|110376.1|110283.3|41
1733442780000|2024-12-05 23:53:00|110396|110346|110443.9|110309.1|110443.9|110358.9|110376.2|110309.1|33
1733442790000|2024-12-05 23:53:10|110379.8|110329.8|110411.6|110361.6|110488.5|110375.7|110379.8|110276.3|47
1733442800000|2024-12-05 23:53:20|110399.6|110349.6|110408.3|110358.3|110493.5|110363.2|110396.2|110285.9|46
1733442810000|2024-12-05 23:53:30|110412.2|110362.2|110487.5|110287.5|110494.2|110368.2|110380.4|110284.3|33
1733442820000|2024-12-05 23:53:40|110484.6|110284.6|110388|110338|110484.6|110369.2|110380.7|110284.6|41
1733442830000|2024-12-05 23:53:50|110401.3|110351.3|110434.2|110307|110492.4|110365.4|110380|110281.5|44
1733442840000|2024-12-05 23:54:00|110436.6|110309.4|110376.5|110326.5|110494.1|110365.6|110376.5|110277.3|39
1733442850000|2024-12-05 23:54:10|110373.4|110323.4|110486.2|110286.2|110488.7|110356.9|110373.4|110283.3|46
1733442860000|2024-12-05 23:54:20|110484|110284|110409.4|110359.4|110486.3|110369.4|110387.2|110280.7|56
1733442870000|2024-12-05 23:54:30|110402.8|110352.8|110458.8|110320.3|110499.4|110365.6|110388|110289.2|38
1733442880000|2024-12-05 23:54:40|110459.4|110320.9|110408.5|110358.5|110463.7|110374.5|110398|110315.5|39
1733442890000|2024-12-05 23:54:50|110413.4|110363.4|110408.8|110358.8|110462.9|110372.5|110390.2|110328.2|39
1733442900000|2024-12-05 23:55:00|110412.4|110362.4|110446.2|110318.6|110446.3|110372.2|110406.7|110316.4|23
1733442910000|2024-12-05 23:55:10|110413|110318.5|110446.6|110318.9|110446.6|110363|110413|110318.5|5
1733442920000|2024-12-05 23:55:20|110446.5|110351|110493.7|110293.7|110493.7|110370.5|110388.5|110293.7|42
1733442930000|2024-12-05 23:55:30|110486.1|110287.2|110386.1|110336.1|110494.4|110369.4|110386.1|110287.2|36
1733442940000|2024-12-05 23:55:40|110402.8|110352.8|110408.7|110358.7|110495.6|110368.6|110399.8|110288.5|48
1733442950000|2024-12-05 23:55:50|110411.7|110361.7|110411.1|110361.1|110487.2|110367.4|110388.5|110288.5|37
1733442960000|2024-12-05 23:56:00|110410.6|110360.6|110399.9|110349.9|110412.4|110362.4|110377.2|110327.2|32
1733442970000|2024-12-05 23:56:10|110486.7|110286.7|110452.5|110320.7|110489.1|110320.7|110452.5|110284.2|12
1733442980000|2024-12-05 23:56:20|110451.8|110308.8|110450.5|110324.1|110452.7|110324.1|110443.9|110308.8|12
1733442990000|2024-12-05 23:56:30|110444.7|110314.2|110444.1|110315.3|110456.9|110322.8|110442.9|110294.6|17
1733443000000|2024-12-05 23:56:40|110444.6|110324|110442.6|110313.5|110455.9|110324|110442.5|110298.3|12
1733443010000|2024-12-05 23:56:50|110443.8|110322|110441.7|110303.1|110455.6|110322.1|110441.6|110296.2|18
1733443020000|2024-12-05 23:57:00|110442.5|110312.2|110443.1|110312.2|110449.4|110312.2|110441.4|110296.8|10
1733443030000|2024-12-05 23:57:10|110442.4|110322.4|110442.9|110313.6|110468.8|110323.3|110442.4|110297.6|15
1733443040000|2024-12-05 23:57:20|110443.2||110443.2||110443.2||110443||5
1733443050000|2024-12-05 23:57:30|110443.1|110302.3|110454.6|110303.3|110460|110309.6|110441.7|110298.7|10
1733443060000|2024-12-05 23:57:40|110447.9|110298.7|110441.5|110312.1|110453.8|110339|110389|110298.2|12
1733443070000|2024-12-05 23:57:50|110441.1|110313.9|110448.1|110322.1|110463.9|110361.3|110391.4|110297.1|21
1733443080000|2024-12-05 23:58:00|110455.6|110311.4|110440.1|110314|110456.8|110321.3|110440.1|110299.5|17
1733443090000|2024-12-05 23:58:10|110439.8|110318|110439.5|110312.5|110464.2|110318|110439.4|110305|11
1733443100000|2024-12-05 23:58:20|110440.2|110311.6|110440|110305|110449.9|110311.6|110439.5|110304.4|9
1733443110000|2024-12-05 23:58:30|110439.8|110312.5|110441|110312.5|110441|110312.5|110439.8|110312.5|6
1733443120000|2024-12-05 23:58:40|110440.1|110305|110439.5|110305|110440.1|110305|110439|110305|6
1733443130000|2024-12-05 23:58:50|110439.7|110303.3|110443.9|110296.1|110475.1|110339.1|110389.1|110275.1|21
1733443140000|2024-12-05 23:59:00|110445.9|110300.5|110455.9|110299.3|110459.9|110301.3|110445.9|110292.2|15
1733443150000|2024-12-05 23:59:10|110456|110292.4|110439.9|110298.3|110456.4|110307.1|110439.3|110290.8|16
1733443160000|2024-12-05 23:59:20|110440.1|110307.4|110445.7|110291.9|110457.7|110307.4|110437.2|110291.4|11
1733443170000|2024-12-05 23:59:30|110423.5|110291.6|110433.4|110295.1|110458.5|110305|110417.6|110289.7|23
1733443180000|2024-12-05 23:59:40|110446.3|110297|110417.7|110288.5|110467.4|110340.6|110381.5|110285.6|26
1733443190000|2024-12-05 23:59:50|110435.5|110288|110447.9|110288.7|110463.8|110308|110423.7|110285.6|22
1733443200000|2024-12-06 00:00:00|110446.3|110295.6|110438.5|110290.8|110460|110307.9|110419.2|110285.4|24
1733443210000|2024-12-06 00:00:10|110432.8|110292.5|110456.7|110298.2|110457.7|110299.5|110431.5|110285.7|19
1733443220000|2024-12-06 00:00:20|110444.7|110292.5|110445.4|110285.5|110457.5|110310.4|110422.1|110271.9|44
1733443230000|2024-12-06 00:00:30|110451.7|110289.4|110479.2|110279.2|110495.1|110330.6|110380.6|110266|32
1733443240000|2024-12-06 00:00:40|110481.4|110281.4|110475.5|110275.5|110481.4|110281.4|110475.5|110275.5|11
1733443250000|2024-12-06 00:00:50|110475.7|110275.7|110482.6|110282.6|110482.9|110282.9|110475.1|110275.1|13
1733443260000|2024-12-06 00:01:00|110475.7|110275.7|110480.6|110280.6|110485.5|110285.5|110474.7|110275.7|18
1733443270000|2024-12-06 00:01:10|110479.8|110279.8|110481.8|110281.8|110481.8|110281.8|110477.5|110277.5|14
1733443280000|2024-12-06 00:01:20|110481.6|110281.6|110469.4|110269.4|110481.6|110281.6|110468.9|110268.9|20
1733443290000|2024-12-06 00:01:30|110474.6|110274.6|110472.1|110272.1|110477.3|110277.3|110470.1|110270.1|23
1733443300000|2024-12-06 00:01:40|110473.5|110273.5|110475.8|110275.8|110484.1|110284.1|110472.1|110272.1|14
1733443310000|2024-12-06 00:01:50|110474.2|110274.2|110472.1|110272.1|110482.1|110282.1|110464.9|110264.9|20
1733443320000|2024-12-06 00:02:00|110476.5|110276.5|110473.2|110273.2|110476.5|110276.5|110466.3|110266.3|17
1733443330000|2024-12-06 00:02:10|110467.8|110267.8|110470.3|110270.3|110472.9|110272.9|110465.3|110265.3|17
1733443340000|2024-12-06 00:02:20|110468.1|110268.1|110476.7|110276.7|110476.7|110276.7|110463|110263|16
1733443350000|2024-12-06 00:02:30|110469.9|110269.9|110471.6|110271.6|110473.9|110273.9|110466.8|110266.8|16
1733443360000|2024-12-06 00:02:40|110476.2|110276.2|110473.5|110273.5|110478.7|110278.7|110473.2|110273.2|16
1733443370000|2024-12-06 00:02:50|110476.3|110276.3|110471.9|110271.9|110478.1|110278.1|110471.1|110271.1|16
1733443380000|2024-12-06 00:03:00|110471.6|110271.6|110478.2|110278.2|110482.1|110282.1|110469.1|110269.1|19
1733443390000|2024-12-06 00:03:10|110483|110283|110478.3|110278.3|110484.7|110284.7|110475.7|110275.7|16
1733443400000|2024-12-06 00:03:20|110477.7|110277.7|110477.2|110277.2|110480.5|110280.5|110476.8|110276.8|14
1733443410000|2024-12-06 00:03:30|110477.3|110277.3|110482.4|110282.4|110489.3|110289.3|110472|110272|23
1733443420000|2024-12-06 00:03:40|110472.5|110272.5|110472.4|110272.4|110485|110285|110470.8|110270.8|18
1733443430000|2024-12-06 00:03:50|110471.4|110271.4|110474.2|110274.2|110476.4|110276.4|110467.9|110267.9|12
1733443440000|2024-12-06 00:04:00|110473.7|110273.7|110463.5|110263.5|110478.4|110278.4|110463.5|110263.5|17
1733443450000|2024-12-06 00:04:10|110464.1|110264.1|110475.4|110275.4|110475.4|110275.4|110464.1|110264.1|12
1733443460000|2024-12-06 00:04:20|110482.7|110282.7|110467.4|110267.4|110482.7|110282.7|110465.8|110265.8|17
1733443470000|2024-12-06 00:04:30|110465.4|110265.4|110468.8|110268.8|110482.7|110282.7|110462.5|110263|21
1733443480000|2024-12-06 00:04:40|110469.2|110269.2|110470.1|110270.1|110478.9|110278.9|110469.1|110269.1|13
1733443490000|2024-12-06 00:04:50|110469.7|110269.7|110470.9|110270.9|110476.7|110276.7|110469.4|110269.4|14
1733443500000|2024-12-06 00:05:00|110470.4|110270.4|110471.8|110271.8|110476.4|110276.4|110464|110264|18
1733443510000|2024-12-06 00:05:10|110476.7|110276.7|110481|110281|110481.8|110281.8|110472.5|110272.5|17
1733443520000|2024-12-06 00:05:20|110479.7|110279.7|110467.2|110267.2|110485.6|110285.6|110463|110263|23
1733443530000|2024-12-06 00:05:30|110473.2|110273.2|110478|110278|110485|110363|110379.3|110273.2|47
1733443540000|2024-12-06 00:05:40|110483.8|110283.8|110403.3|110353.3|110483.8|110358.1|110391.6|110270.6|41
1733443550000|2024-12-06 00:05:50|110390.3|110340.3|110413.6|110363.6|110484.4|110373.6|110390.3|110274.4|45
1733443560000|2024-12-06 00:06:00|110399.4|110349.4|110441.7|110315.4|110485|110369.4|110389.9|110281.3|46
1733443570000|2024-12-06 00:06:10|110416.7|110366.7|110478.8|110278.8|110481.2|110376.9|110376.9|110264.7|48
1733443580000|2024-12-06 00:06:20|110479.5|110279.5|110379.4|110329.4|110479.5|110363.4|110368.9|110268.4|45
1733443590000|2024-12-06 00:06:30|110396.1|110346.1|110470.5|110270.5|110476.8|110358.5|110384.2|110266.5|35
1733443600000|2024-12-06 00:06:40|110470.9|110270.9|110478.9|110278.9|110480|110280|110463|110263|23
1733443610000|2024-12-06 00:06:50|110470.4|110270.4|110475.6|110275.6|110490.5|110290.5|110466.9|110266.9|22
1733443620000|2024-12-06 00:07:00|110470.5|110270.5|110471.2|110271.2|110484.3|110284.3|110464.3|110264.3|18
1733443630000|2024-12-06 00:07:10|110471.6|110271.6|110478.5|110278.5|110478.5|110278.5|110463.4|110263.4|19
1733443640000|2024-12-06 00:07:20|110470.9|110270.9|110470.2|110270.2|110481.2|110281.2|110469.1|110269.1|22
1733443650000|2024-12-06 00:07:30|110470.1|110270.1|110489|110289|110489.9|110289.9|110470.1|110270.1|23
1733443660000|2024-12-06 00:07:40|110497|110297|110483.6|110283.6|110506.3|110306.3|110483.6|110283.6|26
1733443670000|2024-12-06 00:07:50|110489.9|110291.9|110490.6|110290.6|110495.3|110295.3|110487.9|110287.9|16
1733443680000|2024-12-06 00:08:00|110490.8|110290.8|110489.8|110289.8|110500.1|110300.1|110488.9|110288.9|27
1733443690000|2024-12-06 00:08:10|110486.2|110286.2|110494.8|110294.8|110495.6|110295.6|110485.9|110285.9|12
1733443700000|2024-12-06 00:08:20|110494.9|110294.9|110500.7|110300.7|110507.7|110307.7|110492.3|110292.3|12
1733443710000|2024-12-06 00:08:30|110500.1|110300.1|110496.7|110296.7|110503.4|110303.4|110495|110295|16
1733443720000|2024-12-06 00:08:40|110496.8|110296.8|110513.7|110313.7|110513.7|110313.7|110483.9|110294|24
1733443730000|2024-12-06 00:08:50|110492.8|110309.4|110496.5|110318.3|110512.1|110330|110492.8|110309.4|13
1733443740000|2024-12-06 00:09:00|110496.6|110317.5|110495.8|110330|110515|110330|110492.7|110303.9|16
1733443750000|2024-12-06 00:09:10|110500.8|110306.8|110489.3|110319|110514.2|110330|110489.3|110306.8|15
1733443760000|2024-12-06 00:09:20|110489.2|110307.1|110504.2|110318.6|110512|110318.6|110489.2|110302.7|24
1733443770000|2024-12-06 00:09:30|110506.4|110319.8|110505.6|110321.7|110507.5|110330|110501.7|110317.5|13
1733443780000|2024-12-06 00:09:40|110505.5|110322|110516.2|110324.8|110516.2|110330|110500.5|110318|18
1733443790000|2024-12-06 00:09:50|110512.4|110322.1|110506.8|110312.3|110516.2|110330|110502.4|110310.2|23
1733443800000|2024-12-06 00:10:00|110507.4|110312.8|110501.4|110309.9|110511.9|110325.3|110500.9|110309.9|23
1733443810000|2024-12-06 00:10:10|110499.6|110312.7|110493.5|110330|110512.6|110330|110491.3|110312.7|18
1733443820000|2024-12-06 00:10:20|110492.8|110315.5|110506.2|110326|110511.7|110330|110490.5|110314.6|17
1733443830000|2024-12-06 00:10:30|110507.5|110326.5|110544.2|110344.2|110544.2|110359.9|110488.7|110318.5|27
1733443840000|2024-12-06 00:10:40|110538.8|110338.8|110538.2|110338.2|110542.1|110342.1|110528.1|110334.6|12
1733443850000|2024-12-06 00:10:50|110537.5|110337.5|110534.3|110334.3|110544.6|110358.8|110526.4|110334.3|21
1733443860000|2024-12-06 00:11:00|110534.1|110334.1|110541.4|110341.4|110550.9|110350.9|110534.1|110334.1|21
1733443870000|2024-12-06 00:11:10|110542.2|110342.2|110527.2|110341.1|110542.3|110342.3|110527.2|110336.1|20
1733443880000|2024-12-06 00:11:20|110526.1|110337.1|110530.4|110342.7|110542.1|110342.8|110526.1|110337.1|19
1733443890000|2024-12-06 00:11:30|110530.1|110343.1|110543.2|110343.2|110543.8|110344.9|110528.7|110340.8|17
1733443900000|2024-12-06 00:11:40|110542.9|110342.9|110544.9|110349|110545.7|110354.8|110526.2|110342.1|17
1733443910000|2024-12-06 00:11:50|110546|110354.8|110531.7|110348.1|110546|110354.8|110531|110348.1|14
1733443920000|2024-12-06 00:12:00|110531.9|110354.8|110525.6|110354.8|110542.3|110354.8|110525.6|110346.9|17
1733443930000|2024-12-06 00:12:10|110531.4|110348.2|110540.3|110340.3|110544.9|110350.4|110525.8|110336.6|21
1733443940000|2024-12-06 00:12:20|110540.7|110340.7|110538.5|110338.5|110540.7|110340.7|110523.2|110334.5|15
1733443950000|2024-12-06 00:12:30|110533.8|110338.4|110526.7|110340.6|110541|110341|110516.9|110333.6|22
1733443960000|2024-12-06 00:12:40|110527|110338.7|110522.3|110340.1|110533.5|110344.4|110520.2|110338.7|15
1733443970000|2024-12-06 00:12:50|110522|110339.7|110524.7|110339.5|110535|110340.5|110522|110339.5|13
1733443980000|2024-12-06 00:13:00|110524.3|110340|110519.5|110330.5|110532.3|110344.4|110516.3|110330.5|13
1733443990000|2024-12-06 00:13:10|110518.9|110332.3|110514.1|110330|110519.2|110332.3|110513.9|110330|11
1733444000000|2024-12-06 00:13:20|110530.7|110340.2|110546.1|110346.1|110558.2|110358.2|110515.3|110340.1|21
1733444010000|2024-12-06 00:13:30|110543.6|110345.9|110543.2|110343.2|110558.7|110358.7|110532.1|110343.2|24
1733444020000|2024-12-06 00:13:40|110543.3|110343.3|110541.6|110341.6|110553.9|110357.4|110540.1|110340.6|16
1733444030000|2024-12-06 00:13:50|110541.3|110341.3|110536.3|110354.8|110541.3|110354.8|110534.5|110341|13
1733444040000|2024-12-06 00:14:00|110553.2|110343.1|110527.9|110345.2|110553.2|110354.8|110519.1|110342.5|15
1733444050000|2024-12-06 00:14:10|110520|110340.8|110554.8|110354.8|110556.3|110356.3|110520|110340.8|13
1733444060000|2024-12-06 00:14:20|110554.4|110354.4|110533.3|110335.9|110579.9|110379.9|110521.4|110335.5|23
1733444070000|2024-12-06 00:14:30|110532.5|110336|110545.9|110345.9|110549.2|110352.2|110522.6|110336|15
1733444080000|2024-12-06 00:14:40|110528.3|110341.3|110532.5|110338.8|110555.4|110355.4|110522.3|110338.8|12
1733444090000|2024-12-06 00:14:50|110531.5|110339|110525.4|110346.1|110539.3|110346.1|110517|110335.4|13
1733444100000|2024-12-06 00:15:00|110539.6|110340|110532.9|110337.3|110552.6|110352.6|110532.9|110337.3|18
1733444110000|2024-12-06 00:15:10|110531.9|110336.7|110531.7|110341.5|110532.4|110341.6|110531.7|110336.7|9
1733444120000|2024-12-06 00:15:20|110532.9|110342|110546.9|110350.3|110552.7|110354.8|110530.8|110334.5|19
1733444130000|2024-12-06 00:15:30|110531.9|110344.6|110531.6|110357.4|110548.9|110357.4|110527.2|110344.6|10
1733444140000|2024-12-06 00:15:40|110531.8|110344.8|110552.2|110352.5|110552.2|110353.7|110530.2|110344|13
1733444150000|2024-12-06 00:15:50|110532.1|110347|110526.4|110346.4|110544.3|110348|110526.4|110346.4|8
1733444160000|2024-12-06 00:16:00|110512|110336.5|110542.8|110347.9|110557.4|110364.9|110508.7|110336.5|18
1733444170000|2024-12-06 00:16:10|110542.5|110348.3|110545.8|110360|110562.4|110362.4|110519.8|110341.9|17
1733444180000|2024-12-06 00:16:20|110545.9|110360.4|110537.1|110352.3|110563.3|110367.5|110525.6|110351.6|16
1733444190000|2024-12-06 00:16:30|110542.2|110351.4|110530.8|110367.5|110558.1|110367.5|110518.5|110351.4|15
1733444200000|2024-12-06 00:16:40|110521.3|110363.3|110549.3|110363.6|110559.4|110367.9|110521.1|110351.8|15
1733444210000|2024-12-06 00:16:50|110534.8|110367.9|110537.1|110363.6|110550.7|110367.9|110533|110357.7|18
1733444220000|2024-12-06 00:17:00|110535|110367.9|110534.5|110367.9|110538.7|110367.9|110534.5|110355.7|10
1733444230000|2024-12-06 00:17:10|110535.5|110355.5|110567.8|110367.8|110590.3|110390.3|110535.5|110355.5|20
1733444240000|2024-12-06 00:17:20|110561|110361|110528.3|110351.1|110570.6|110370.6|110528.3|110351.1|15
1733444250000|2024-12-06 00:17:30|110562.5|110362.5|110535.1|110355|110562.5|110362.5|110534.3|110344.4|17
1733444260000|2024-12-06 00:17:40|110534.9|110344.3|110534.7|110345.5|110537.3|110345.9|110517.9|110344.1|10
1733444270000|2024-12-06 00:17:50|110534.8|110345.9|110542.3|110344|110549.1|110349.1|110516.4|110343.3|11
1733444280000|2024-12-06 00:18:00|110541|110343.4|110550.5|110351.4|110560.1|110361.9|110538.1|110343.4|13
1733444290000|2024-12-06 00:18:10|110551.1|110351.2|110547.2|110360.2|110555.1|110365.3|110546.2|110350.8|15
1733444300000|2024-12-06 00:18:20|110547.5||110547.1||110548.3||110547.1||7
1733444310000|2024-12-06 00:18:30|110546.8|110357.7|110527.6|110344.4|110547.3|110357.7|110527.3|110341.7|10
1733444320000|2024-12-06 00:18:40|110527.3|110344.2|110552.6|110352.6|110581.5|110381.5|110524.9|110344.1|20
1733444330000|2024-12-06 00:18:50|110552.5|110352.5|110533.7|110351.6|110565.9|110365.9|110533.7|110339.5|21
1733444340000|2024-12-06 00:19:00|110522.5|110345.2|110552.4|110352.4|110554.9|110354.9|110520.5|110345.2|14
1733444350000|2024-12-06 00:19:10|110550.4|110351|110519.1|110360|110550.8|110360|110519.1|110346.4|10
1733444360000|2024-12-06 00:19:20|110536.1|110346.8|110537.5|110341.1|110557.1|110357.1|110518.2|110341.1|15
1733444370000|2024-12-06 00:19:30|110543.7|110345.6|110514|110342.8|110554.2|110354.2|110513.1|110342.8|21
1733444380000|2024-12-06 00:19:40|110514.6|110343.1|110516.7|110341.4|110527.5|110352.5|110513.7|110340|10
1733444390000|2024-12-06 00:19:50|110512.5|110351.2|110514.8|110336.8|110534.6|110351.2|110512.5|110326.3|18
1733444400000|2024-12-06 00:20:00|110515.1|110336.4|110512.3|110336.8|110520.5|110347.3|110510.9|110335.8|11
1733444410000|2024-12-06 00:20:10|110512.6|110336.9|110523.9|110345|110542|110355|110499.3|110333.6|22
1733444420000|2024-12-06 00:20:20|110521.1|110334.2|110518.7|110345|110521.1|110345|110517.7|110334.2|12
1733444430000|2024-12-06 00:20:30|110518.4|110334.9|110517.1|110336|110518.4|110345|110515.2|110334.9|10
1733444440000|2024-12-06 00:20:40|110516.5|110335.9|110518.5|110339.5|110537.4|110345|110516.5|110333.9|16
1733444450000|2024-12-06 00:20:50|110518.6|110338.5|110518.3|110338.8|110519.3|110338.8|110516.2|110338.5|9
1733444460000|2024-12-06 00:21:00|110516.4|110347.4|110526.3|110347.3|110526.3|110354.8|110505.9|110347.3|17
1733444470000|2024-12-06 00:21:10|110516.4|110348|110515.2|110348.2|110516.4|110348.2|110515.2|110348|6
1733444480000|2024-12-06 00:21:20|110520.7|110350.1|110524.8|110348.9|110524.8|110350.1|110515.4|110346|18
1733444490000|2024-12-06 00:21:30|110524.6|110349.1|110506.8|110337|110524.6|110349.1|110506.8|110337|13
1733444500000|2024-12-06 00:21:40|110506.9|110336.6|110523.6|110334|110527.1|110336.6|110504.9|110331|17
1733444510000|2024-12-06 00:21:50|110509.1|110335.6|110512.4|110346.1|110524.4|110347|110508.8|110335.6|13
1733444520000|2024-12-06 00:22:00|110521.6|110347|110517.8|110347.8|110523.1|110347.8|110516.5|110346.5|17
1733444530000|2024-12-06 00:22:10|110517.6|110348.6|110518.9|110348.5|110522.3|110349.7|110514.2|110346.8|16
1733444540000|2024-12-06 00:22:20|110518.4|110349.1|110516|110343|110520.8|110349.3|110508.1|110343|18
1733444550000|2024-12-06 00:22:30|110521.9|110344.2|110519.3|110341.5|110521.9|110344.2|110504.9|110341.5|14
1733444560000|2024-12-06 00:22:40|110512.9|110343.1|110507.2|110340.9|110522.9|110343.3|110505.5|110340.1|16
1733444570000|2024-12-06 00:22:50|110515|110350.2|110516.5|110348.9|110516.9|110350.2|110508.8|110348.9|12
1733444580000|2024-12-06 00:23:00|110516.2|110350.4|110517.5|110348|110522.3|110354.8|110509.4|110347.7|16
1733444590000|2024-12-06 00:23:10|110516.1|110350.5|110523.7|110345.4|110525.1|110351.1|110511.4|110345.4|17
1733444600000|2024-12-06 00:23:20|110524.9|110349.9|110502.3|110339.2|110524.9|110349.9|110502.2|110339.2|15
1733444610000|2024-12-06 00:23:30|110502.4|110334.9|110502.1|110339.6|110514.8|110341.5|110500.9|110334.9|13
1733444620000|2024-12-06 00:23:40|110501.7|110343.2|110519.4|110344|110519.4|110346.5|110501.6|110342.1|17
1733444630000|2024-12-06 00:23:50|110519.8|110345.3|110505.6|110342.6|110520|110345.9|110505.6|110342.6|15
1733444640000|2024-12-06 00:24:00|110508.8|110344.9|110491.6|110342.3|110515.1|110347.3|110486.4|110338.5|18
1733444650000|2024-12-06 00:24:10|110493|110341|110490.8|110334.5|110511.6|110344.1|110488.5|110334.5|20
1733444660000|2024-12-06 00:24:20|110491.6|110332.7|110498|110335.5|110504.7|110336|110486.8|110332.7|18
1733444670000|2024-12-06 00:24:30|110491.2|110333.2|110494.6|110337.4|110495|110337.5|110485.2|110333.2|12
1733444680000|2024-12-06 00:24:40|110503.1|110342.3|110498.4|110342.1|110503.1|110344.4|110485.5|110339.9|18
1733444690000|2024-12-06 00:24:50|110491|110344.7|110500.4|110345|110500.4|110345|110489.6|110340.9|14
1733444700000|2024-12-06 00:25:00|110500.2|110340.9|110503.4|110349.9|110503.4|110349.9|110493.6|110340.1|17
1733444710000|2024-12-06 00:25:10|110502.5|110348.7|110434.2|110384.2|110504.8|110385.8|110430.6|110336.2|26
1733444720000|2024-12-06 00:25:20|110437.1|110387.1|110432.5|110382.5|110440.9|110390.9|110426.8|110376.8|33
1733444730000|2024-12-06 00:25:30|110432.8|110382.8|110436.9|110386.9|110441.5|110391.5|110431.2|110381.2|37
1733444740000|2024-12-06 00:25:40|110437.7|110387.7|110435.1|110385.1|110449.1|110399.1|110429.4|110379.4|27
1733444750000|2024-12-06 00:25:50|110432|110382|110435.6|110385.6|110441.7|110391.7|110426.9|110376.9|25
1733444760000|2024-12-06 00:26:00|110438.1|110388.1|110442.5|110392.5|110452.3|110402.3|110435.9|110385.9|29
1733444770000|2024-12-06 00:26:10|110442.7|110392.7|110439.8|110389.8|110442.7|110392.7|110439.6|110389.6|11
1733444780000|2024-12-06 00:26:20|110439.9|110389.9|110439.9|110389.9|110442.4|110392.4|110438.9|110388.9|10
1733444790000|2024-12-06 00:26:30|110439.5|110389.5|110442.5|110392.5|110442.5|110392.5|110434.2|110384.2|11
1733444800000|2024-12-06 00:26:40|110442.4|110392.4|110453.3|110403.3|110455.4|110405.4|110437.5|110387.5|28
1733444810000|2024-12-06 00:26:50|110437.7|110387.7|110436|110386|110457.5|110407.5|110436|110386|45
1733444820000|2024-12-06 00:27:00|110435.6|110385.6|110443.6|110393.6|110453.6|110403.6|110432.6|110382.6|36
1733444830000|2024-12-06 00:27:10|110447.5|110397.5|110456.4|110406.4|110461.6|110411.6|110427.8|110377.8|37
1733444840000|2024-12-06 00:27:20|110456.8|110406.8|110438.9|110388.9|110457.9|110407.9|110438.9|110388.9|47
1733444850000|2024-12-06 00:27:30|110438.8|110388.8|110448.5|110398.5|110459.1|110409.1|110438.8|110388.8|43
1733444860000|2024-12-06 00:27:40|110454.8|110404.8|110443.1|110393.1|110458.5|110408.5|110435.6|110385.6|50
1733444870000|2024-12-06 00:27:50|110439.4|110389.4|110444.9|110394.9|110449|110399|110418.9|110368.9|27
1733444880000|2024-12-06 00:28:00|110445.2|110395.2|110443.9|110393.9|110451.4|110401.4|110437.7|110387.7|35
1733444890000|2024-12-06 00:28:10|110446.9|110396.9|110442.5|110392.5|110455.5|110405.5|110428.1|110378.1|24
1733444900000|2024-12-06 00:28:20|110442.4|110392.4|110442.3|110392.3|110442.4|110392.4|110442.3|110392.3|4
1733444910000|2024-12-06 00:28:30|110442.4|110392.4|110446.3|110396.3|110454.2|110404.2|110421.2|110371.2|24
1733444920000|2024-12-06 00:28:40|110450.6|110400.6|110442|110392|110450.6|110400.6|110430.9|110380.9|33
1733444930000|2024-12-06 00:28:50|110444.7|110394.7|110439.8|110389.8|110450.7|110400.7|110433.2|110383.2|18
1733444940000|2024-12-06 00:29:00|110444.3|110394.3|110437.7|110387.7|110452.5|110402.5|110437.7|110387.7|35
1733444950000|2024-12-06 00:29:10|110445.2|110395.2|110441.1|110391.1|110450.5|110400.5|110440.6|110390.6|18
1733444960000|2024-12-06 00:29:20|110441.2|110391.2|110446.9|110396.9|110447.1|110397.1|110441|110391|5
1733444970000|2024-12-06 00:29:30|110444.5|110394.5|110443.7|110393.7|110457.1|110407.1|110437.4|110387.4|49
1733444980000|2024-12-06 00:29:40|110442.5|110392.5|110442.7|110392.7|110457.8|110407.8|110434|110384|62
1733444990000|2024-12-06 00:29:50|110436.3|110386.3|110439.8|110389.8|110450.5|110400.5|110428|110378|48
1733445000000|2024-12-06 00:30:00|110431.4|110381.4|110492|110331|110508.5|110395.7|110427.8|110331|45
1733445010000|2024-12-06 00:30:10|110489.8|110391.4|110436.9|110386.9|110502.8|110396.4|110425.7|110375.7|40
1733445020000|2024-12-06 00:30:20|110440.4|110390.4|110427.2|110377.2|110449.2|110399.2|110410.4|110360.4|32
1733445030000|2024-12-06 00:30:30|110427.7|110377.7|110427|110377|110432.4|110382.4|110420.8|110370.8|29
1733445040000|2024-12-06 00:30:40|110432|110382|110427.4|110377.4|110498.7|110382|110416.9|110318.9|47
1733445050000|2024-12-06 00:30:50|110424.2|110374.2|110427|110377|110497.2|110380.9|110418.1|110319.1|32
1733445060000|2024-12-06 00:31:00|110426.9|110376.9|110427.6|110377.6|110431.6|110381.6|110416.1|110366.1|38
1733445070000|2024-12-06 00:31:10|110427.5|110377.5|110496.4|110324.2|110496.4|110386.1|110408.1|110324.2|53
1733445080000|2024-12-06 00:31:20|110498.4|110322.6|110499.9|110326.5|110500|110381.5|110415.5|110321.5|54
1733445090000|2024-12-06 00:31:30|110493.2|110330.2|110421|110371|110493.2|110380.6|110410.4|110330.2|45
1733445100000|2024-12-06 00:31:40|110431.4|110381.4|110426.7|110376.7|110500.2|110384.5|110419|110321|27
1733445110000|2024-12-06 00:31:50|110426.1|110376.1|110422.8|110372.8|110496.3|110381.8|110418.2|110327.6|44
1733445120000|2024-12-06 00:32:00|110426.5|110376.5|110425.1|110375.1|110430.3|110380.3|110417.3|110367.3|51
1733445130000|2024-12-06 00:32:10|110428.8|110378.8|110424|110374|110431.9|110381.9|110414.8|110364.8|60
1733445140000|2024-12-06 00:32:20|110425.4|110375.4|110430.6|110380.6|110499.2|110380.9|110415.6|110319.8|52
1733445150000|2024-12-06 00:32:30|110429.9|110379.9|110428.5|110378.5|110498.1|110384.1|110417.8|110323.5|51
1733445160000|2024-12-06 00:32:40|110428.4|110378.4|110423.1|110373.1|110499.1|110380.9|110416.2|110321.5|48
1733445170000|2024-12-06 00:32:50|110427.3|110377.3|110416|110366|110431.9|110381.9|110408.3|110358.3|58
1733445180000|2024-12-06 00:33:00|110412.3|110362.3|110471.4|110315.1|110484.6|110369.1|110397.4|110313.4|49
1733445190000|2024-12-06 00:33:10|110469|110316.3|110410.1|110360.1|110489.5|110372|110401.4|110316.3|49
1733445200000|2024-12-06 00:33:20|110405.6|110355.6|110405.3|110355.3|110412.5|110362.5|110402.3|110352.3|39
1733445210000|2024-12-06 00:33:30|110404.8|110354.8|110409.1|110359.1|110413.6|110363.6|110401.7|110351.7|61
1733445220000|2024-12-06 00:33:40|110405.1|110355.1|110413.4|110363.4|110423.2|110373.2|110402.8|110352.8|43
1733445230000|2024-12-06 00:33:50|110407.5|110357.5|110414.4|110364.4|110414.6|110364.6|110404.9|110354.9|23
1733445240000|2024-12-06 00:34:00|110413.9|110363.9|110414.8|110364.8|110417.5|110367.5|110405.4|110355.4|26
1733445250000|2024-12-06 00:34:10|110412.1|110362.1|110447.7|110397.7|110455.8|110405.8|110408.9|110358.9|51
1733445260000|2024-12-06 00:34:20|110444.1|110394.1|110445.8|110395.8|110449.1|110399.1|110433.8|110383.8|29
1733445270000|2024-12-06 00:34:30|110443.4|110393.4|110432|110382|110444|110394|110427.1|110377.1|40
1733445280000|2024-12-06 00:34:40|110429.4|110379.4|110443.2|110393.2|110449|110399|110427.9|110377.9|30
1733445290000|2024-12-06 00:34:50|110440.4|110390.4|110438.3|110388.3|110447.6|110397.6|110437.2|110387.2|28
1733445300000|2024-12-06 00:35:00|110440.2|110390.2|110427.3|110377.3|110443.8|110393.8|110427.3|110377.3|28
1733445310000|2024-12-06 00:35:10|110431|110381|110434|110384|110443.3|110393.3|110427.4|110377.4|44
1733445320000|2024-12-06 00:35:20|110437.8|110387.8|110428.8|110378.8|110441.4|110391.4|110427.4|110377.4|42
1733445330000|2024-12-06 00:35:30|110433.6|110383.6|110436.8|110386.8|110440.3|110390.3|110427.7|110377.7|29
1733445340000|2024-12-06 00:35:40|110434.2|110384.2|110433.6|110383.6|110440.7|110390.7|110428.3|110378.3|30
1733445350000|2024-12-06 00:35:50|110438.9|110388.9|110436.1|110386.1|110439.7|110389.7|110419.4|110369.4|20
1733445360000|2024-12-06 00:36:00|110441.2|110391.2|110438.1|110388.1|110442.9|110392.9|110426.4|110376.4|43
1733445370000|2024-12-06 00:36:10|110438.5|110388.5|110434.2|110384.2|110438.5|110388.5|110427.1|110377.1|19
1733445380000|2024-12-06 00:36:20|110431.6|110381.6|110431.4|110381.4|110440.9|110390.9|110428.2|110378.2|29
1733445390000|2024-12-06 00:36:30|110434.7|110384.7|110430.1|110380.1|110435.2|110385.2|110428|110378|20
1733445400000|2024-12-06 00:36:40|110433.3|110383.3|110431.1|110381.1|110433.3|110383.3|110427.6|110377.6|15
1733445410000|2024-12-06 00:36:50|110435.6|110385.6|110431.5|110381.5|110447.6|110397.6|110427.2|110377.2|35
1733445420000|2024-12-06 00:37:00|110431.8|110381.8|110447.3|110397.3|110449.3|110399.3|110431.8|110381.8|40
1733445430000|2024-12-06 00:37:10|110440.8|110390.8|110444.6|110394.6|110452.9|110402.9|110435.9|110385.9|36
1733445440000|2024-12-06 00:37:20|110448.4|110398.4|110452|110402|110452.1|110402.1|110442.2|110392.2|17
1733445450000|2024-12-06 00:37:30|110454.3|110404.3|110447|110397|110454.3|110404.3|110437.1|110387.1|31
1733445460000|2024-12-06 00:37:40|110443|110393|110429.7|110379.7|110448.9|110398.9|110429.7|110379.7|35
1733445470000|2024-12-06 00:37:50|110426.9|110376.9|110439|110389|110449.7|110399.7|110426.9|110376.9|38
1733445480000|2024-12-06 00:38:00|110432.8|110382.8|110445.9|110395.9|110451.3|110401.3|110427.3|110377.3|49
1733445490000|2024-12-06 00:38:10|110443|110393|110436.7|110386.7|110450.4|110400.4|110436.7|110386.7|21
1733445500000|2024-12-06 00:38:20|110440.1|110390.1|110447.8|110397.8|110454.5|110404.5|110432|110382|45
1733445510000|2024-12-06 00:38:30|110444.5|110394.5|110446.6|110396.6|110458.5|110408.5|110444.5|110394.5|26
1733445520000|2024-12-06 00:38:40|110451.6|110401.6|110451.9|110401.9|110453|110403|110436.3|110386.3|28
1733445530000|2024-12-06 00:38:50|110446.7|110396.7|110513.8|110349.2|110525.1|110410.5|110443.1|110345.6|42
1733445540000|2024-12-06 00:39:00|110517.3|110341.5|110443|110393|110521.5|110402.1|110437.7|110341.5|28
1733445550000|2024-12-06 00:39:10|110438.7|110388.7|110437.1|110387.1|110448.4|110398.4|110436.9|110386.9|30
1733445560000|2024-12-06 00:39:20|110437.7|110387.7|110454.1|110404.1|110526.2|110410|110434.1|110351.5|28
1733445570000|2024-12-06 00:39:30|110454.4|110404.4|110454.2|110404.2|110466.8|110416.8|110454.2|110404.2|21
1733445580000|2024-12-06 00:39:40|110455.4|110405.4|110459.9|110409.9|110459.9|110409.9|110450.3|110400.3|16
1733445590000|2024-12-06 00:39:50|110457.4|110407.4|110461.6|110411.6|110464|110414|110450.7|110400.7|21
1733445600000|2024-12-06 00:40:00|110465.3|110415.3|110456.5|110406.5|110465.3|110415.3|110453.3|110403.3|37
1733445610000|2024-12-06 00:40:10|110453.7|110403.7|110456.9|110406.9|110464.6|110414.6|110451.6|110401.6|38
1733445620000|2024-12-06 00:40:20|110453.5|110403.5|110459.5|110409.5|110465.1|110415.1|110451|110401|38
1733445630000|2024-12-06 00:40:30|110459.6|110409.6|110448|110398|110465.2|110415.2|110447.1|110397.1|35
1733445640000|2024-12-06 00:40:40|110452.2|110402.2|110446|110396|110457.3|110407.3|110445.4|110395.4|38
1733445650000|2024-12-06 00:40:50|110441.9|110391.9|110435.8|110385.8|110454.5|110404.5|110433.1|110383.1|42
1733445660000|2024-12-06 00:41:00|110432.9|110382.9|110435.2|110385.2|110507|110402.6|110427.5|110339.3|39
1733445670000|2024-12-06 00:41:10|110434.3|110384.3|110437.2|110387.2|110508.4|110393.3|110422.4|110336.5|50
1733445680000|2024-12-06 00:41:20|110434|110384|110427.9|110377.9|110438.1|110388.1|110424.1|110374.1|35
1733445690000|2024-12-06 00:41:30|110428.3|110378.3|110431.8|110381.8|110438.1|110388.1|110422.7|110372.7|51
1733445700000|2024-12-06 00:41:40|110428.2|110378.2|110425.9|110375.9|110437.7|110387.7|110425.4|110375.4|28
1733445710000|2024-12-06 00:41:50|110431.1|110381.1|110425.7|110375.7|110438.6|110388.6|110425.7|110375.7|42
1733445720000|2024-12-06 00:42:00|110430.2|110380.2|110431.1|110381.1|110488.1|110389.2|110425.9|110344.9|50
1733445730000|2024-12-06 00:42:10|110485.4|110347.6|110432.1|110382.1|110489.1|110393.5|110427.6|110347.6|38
1733445740000|2024-12-06 00:42:20|110437|110387|110430.1|110380.1|110505.1|110397.6|110426.6|110348.3|55
1733445750000|2024-12-06 00:42:30|110433|110383|110440.3|110390.3|110446.7|110396.7|110430.1|110380.1|52
1733445760000|2024-12-06 00:42:40|110439.8|110389.8|110439.7|110389.7|110451|110401|110431.1|110381.1|62
1733445770000|2024-12-06 00:42:50|110434.5|110384.5|110432.1|110382.1|110444.7|110394.7|110427.5|110377.5|31
1733445780000|2024-12-06 00:43:00|110435.5|110385.5|110440.1|110390.1|110451.3|110401.3|110427.4|110377.4|39
1733445790000|2024-12-06 00:43:10|110447.1|110397.1|110430|110380|110447.3|110397.3|110419.6|110369.6|53
1733445800000|2024-12-06 00:43:20|110427.8|110377.8|110427.4|110377.4|110492.9|110384.6|110423.4|110322.8|49
1733445810000|2024-12-06 00:43:30|110423.5|110373.5|110424.2|110374.2|110432.5|110382.5|110422.3|110372.3|33
1733445820000|2024-12-06 00:43:40|110426.2|110376.2|110421.9|110371.9|110440.2|110390.2|110413.3|110363.3|41
1733445830000|2024-12-06 00:43:50|110412.7|110362.7|110425|110375|110435.2|110385.2|110410.7|110360.7|47
1733445840000|2024-12-06 00:44:00|110427.6|110377.6|110422.9|110372.9|110434.8|110384.8|110412.3|110362.3|26
1733445850000|2024-12-06 00:44:10|110421.2|110371.2|110419.7|110369.7|110433.8|110383.8|110411.9|110361.9|30
1733445860000|2024-12-06 00:44:20|110419.9|110369.9|110419.6|110369.6|110431.6|110381.6|110415.9|110365.9|30
1733445870000|2024-12-06 00:44:30|110419.1|110369.1|110418.1|110368.1|110437|110387|110414.2|110364.2|47
1733445880000|2024-12-06 00:44:40|110422.7|110372.7|110421|110371|110429.7|110379.7|110415.8|110365.8|39
1733445890000|2024-12-06 00:44:50|110422.1|110372.1|110419.8|110369.8|110431.7|110381.7|110407.9|110357.9|51
1733445900000|2024-12-06 00:45:00|110416|110366|110406.1|110356.1|110421.8|110371.8|110405.2|110355.2|44
1733445910000|2024-12-06 00:45:10|110404.3|110354.3|110407.8|110357.8|110412|110362|110399|110349|56
1733445920000|2024-12-06 00:45:20|110408.3|110358.3|110405.7|110355.7|110466.3|110358.9|110393.7|110303.6|43
1733445930000|2024-12-06 00:45:30|110409.2|110359.2|110403.7|110353.7|110409.2|110359.2|110397.6|110347.6|35
1733445940000|2024-12-06 00:45:40|110404.1|110354.1|110405|110355|110408.2|110358.2|110397.6|110347.6|35
1733445950000|2024-12-06 00:45:50|110402.5|110352.5|110412.5|110362.5|110417.3|110367.3|110393.5|110343.5|52
1733445960000|2024-12-06 00:46:00|110409.7|110359.7|110408.6|110358.6|110411.8|110361.8|110398.5|110348.5|40
1733445970000|2024-12-06 00:46:10|110407.2|110357.2|110404.5|110354.5|110412.7|110362.7|110398.9|110348.9|37
1733445980000|2024-12-06 00:46:20|110402.4|110352.4|110406.6|110356.6|110417.3|110367.3|110398.5|110348.5|47
1733445990000|2024-12-06 00:46:30|110402.5|110352.5|110405.2|110355.2|110413|110363|110400.5|110350.5|35
1733446000000|2024-12-06 00:46:40|110405|110355|110404.3|110354.3|110411.6|110361.6|110398.7|110348.7|31
1733446010000|2024-12-06 00:46:50|110403.5|110353.5|110402.2|110352.2|110406.4|110356.4|110402.2|110352.2|7
1733446020000|2024-12-06 00:47:00|110399.7|110349.7|110419.7|110369.7|110419.7|110369.7|110396.6|110346.6|26
1733446030000|2024-12-06 00:47:10|110475.2|110314.1|110412.4|110362.4|110514.6|110381.7|110394.9|110311.2|44
1733446040000|2024-12-06 00:47:20|110407.4|110357.4|110430.2|110380.2|110441|110391|110407.4|110357.4|48
1733446050000|2024-12-06 00:47:30|110424.5|110374.5|110421.7|110371.7|110440.9|110390.9|110417.2|110367.2|34
1733446060000|2024-12-06 00:47:40|110426.3|110376.3|110415.9|110365.9|110439.1|110389.1|110413.4|110363.4|61
1733446070000|2024-12-06 00:47:50|110416.4|110366.4|110422|110372|110442.2|110392.2|110416.4|110366.4|38
1733446080000|2024-12-06 00:48:00|110422.3|110372.3|110416.4|110366.4|110426|110376|110413.8|110363.8|28
1733446090000|2024-12-06 00:48:10|110416.7|110366.7|110420.8|110370.8|110431|110381|110414.9|110364.9|33
1733446100000|2024-12-06 00:48:20|110422|110372|110421.8|110371.8|110425.2|110375.2|110416.8|110366.8|32
1733446110000|2024-12-06 00:48:30|110424.9|110374.9|110423.1|110373.1|110428|110378|110418.6|110368.6|34
1733446120000|2024-12-06 00:48:40|110420.8|110370.8|110424.1|110374.1|110428.2|110378.2|110415.3|110365.3|24
1733446130000|2024-12-06 00:48:50|110421.4|110371.4|110417.4|110367.4|110429.5|110379.5|110407.1|110357.1|32
1733446140000|2024-12-06 00:49:00|110417.3|110367.3|110417.1|110367.1|110428.5|110378.5|110414.3|110364.3|36
1733446150000|2024-12-06 00:49:10|110421.9|110371.9|110417.7|110367.7|110422.7|110372.7|110415.4|110365.4|34
1733446160000|2024-12-06 00:49:20|110417.6|110367.6|110422.6|110372.6|110427.7|110377.7|110414.7|110364.7|38
1733446170000|2024-12-06 00:49:30|110418.2|110368.2|110422.3|110372.3|110426.5|110376.5|110416.8|110366.8|44
1733446180000|2024-12-06 00:49:40|110424.8|110374.8|110419.3|110369.3|110429.8|110379.8|110410.6|110360.6|42
1733446190000|2024-12-06 00:49:50|110415|110365|110425.1|110375.1|110431.5|110381.5|110398.2|110348.2|47
1733446200000|2024-12-06 00:50:00|110416.3|110366.3|110433.7|110383.7|110433.7|110383.7|110414.9|110364.9|47
1733446210000|2024-12-06 00:50:10|110425.5|110375.5|110412.9|110362.9|110492.5|110375.5|110404|110311.3|44
1733446220000|2024-12-06 00:50:20|110408.2|110358.2|110403.8|110353.8|110416.5|110366.5|110400.9|110350.9|33
1733446230000|2024-12-06 00:50:30|110403.7|110353.7|110404.3|110354.3|110412.6|110362.6|110401.2|110351.2|18
1733446240000|2024-12-06 00:50:40|110403.9|110353.9|110408|110358|110408|110358|110390.5|110340.5|44
1733446250000|2024-12-06 00:50:50|110403.2|110353.2|110401.6|110351.6|110409|110359|110396.2|110346.2|53
1733446260000|2024-12-06 00:51:00|110401.8|110351.8|110415.5|110365.5|110459|110389.1|110399.2|110331.3|64
1733446270000|2024-12-06 00:51:10|110418|110368|110467|110302.3|110469.7|110368|110394.3|110299.6|42
1733446280000|2024-12-06 00:51:20|110464.1|110303.4|110406.4|110356.4|110464.1|110362.1|110395.5|110303.4|54
1733446290000|2024-12-06 00:51:30|110406.2|110356.2|110399|110349|110410.3|110360.3|110395.6|110345.6|44
1733446300000|2024-12-06 00:51:40|110396.5|110346.5|110423.7|110373.7|110423.7|110373.7|110396.5|110346.5|34
1733446310000|2024-12-06 00:51:50|110402.7|110352.7|110408.8|110358.8|110421.2|110371.2|110396.2|110346.2|47
1733446320000|2024-12-06 00:52:00|110405.2|110355.2|110405.5|110355.5|110415|110365|110399|110349|44
1733446330000|2024-12-06 00:52:10|110406.6|110356.6|110400.4|110350.4|110410.3|110360.3|110398.6|110348.6|36
1733446340000|2024-12-06 00:52:20|110400.8|110350.8|110405.8|110355.8|110409.6|110359.6|110400.8|110350.8|13
1733446350000|2024-12-06 00:52:30|110402|110352|110405.4|110355.4|110410.9|110360.9|110395.3|110345.3|33
1733446360000|2024-12-06 00:52:40|110403.9|110353.9|110407.2|110357.2|110411.6|110361.6|110395.5|110345.5|45
1733446370000|2024-12-06 00:52:50|110407.1|110357.1|110414.1|110364.1|110499.1|110385.3|110407|110297|46
1733446380000|2024-12-06 00:53:00|110412.4|110362.4|110416.7|110366.7|110468.8|110387.5|110401.2|110313|49
1733446390000|2024-12-06 00:53:10|110417.3|110367.3|110486.5|110306.6|110496.4|110371.2|110404|110304|29
1733446400000|2024-12-06 00:53:20|110482.4|110301.1|110470|110307.9|110482.4|110309.9|110468.1|110300.7|29
1733446410000|2024-12-06 00:53:30|110470.8|110309.9|110476.2|110301.9|110488.6|110309.9|110470|110298.8|16
1733446420000|2024-12-06 00:53:40|110476.1|110306.4|110466.4|110306.6|110488.4|110311.1|110466.4|110304.6|28
1733446430000|2024-12-06 00:53:50|110471.1|110307.9|110476.5|110323.8|110482|110323.8|110471.1|110307.9|9
1733446440000|2024-12-06 00:54:00|110476.3|110324.3|110467.3|110327.9|110500.4|110332.5|110466.8|110317.4|25
1733446450000|2024-12-06 00:54:10|110467.1|110328|110493.8|110330.7|110493.8|110337.4|110458.2|110315.9|27
1733446460000|2024-12-06 00:54:20|110496.9|110333.2|110490.5|110320.1|110515.8|110342.5|110487.8|110316.7|30
1733446470000|2024-12-06 00:54:30|110491.4|110321.3|110493.4|110320.7|110495.7|110321.3|110490.5|110317.1|15
1733446480000|2024-12-06 00:54:40|110493|110320.4|110493.5|110320.5|110524.1|110324.1|110488.9|110315.1|27
1733446490000|2024-12-06 00:54:50|110491.5|110317.8|110493.6|110334.6|110498.9|110338.3|110490.3|110317.8|23
1733446500000|2024-12-06 00:55:00|110507.6|110348.7|110506.1|110344.4|110511.4|110348.7|110502.8|110332.8|18
1733446510000|2024-12-06 00:55:10|110509.1|110336.8|110510|110351.9|110510.2|110351.9|110508.6|110336.8|10
1733446520000|2024-12-06 00:55:20|110511.7|110339|110498.1|110335.3|110511.7|110352.5|110496.8|110333.7|24
1733446530000|2024-12-06 00:55:30|110499.2|110336.3|110498.8|110344.3|110502.2|110344.3|110498.8|110336.3|5
1733446540000|2024-12-06 00:55:40|110501.7|110344.8|110504.1|110353.5|110504.1|110353.5|110500.5|110338|11
1733446550000|2024-12-06 00:55:50|110503.3|110352.7|110507.8|110359.1|110507.9|110359.1|110503.3|110352.7|4
1733446560000|2024-12-06 00:56:00|110506.7|110358.1|110506.6|110358.3|110506.7|110358.3|110506.6|110358.1|4
1733446570000|2024-12-06 00:56:10|110506.5|110358.4|110504.2|110354.4|110506.5|110358.4|110504.2|110354.3|5
1733446580000|2024-12-06 00:56:20|110501.5|110352|110504.8|110355.5|110507.9|110355.5|110501.5|110351.5|9
1733446590000|2024-12-06 00:56:30|110504.7|110355.6|110504.5|110355.7|110504.7|110355.7|110504.5|110355.6|4
1733446600000|2024-12-06 00:56:40|110504|110355.2|110506.5|110360.1|110506.6|110360.1|110504|110355.2|6
1733446610000|2024-12-06 00:56:50|110508.1|110360.2|110506.4|110343.9|110508.1|110360.2|110506|110343.9|20
1733446620000|2024-12-06 00:57:00|110509.2|110347.7|110501.2|110347.4|110509.2|110350.5|110499.5|110347.2|20
1733446630000|2024-12-06 00:57:10|110501.9|110348.7|110501.2|110355.9|110501.9|110355.9|110500.2|110347.4|21
1733446640000|2024-12-06 00:57:20|110501.1|110356.1|110501.1|110356.1|110501.1|110356.1|110501.1|110356.1|2
1733446650000|2024-12-06 00:57:30|110506.8|110359.1|110506.3|110344.9|110514.3|110359.6|110505.8|110344.3|23
1733446660000|2024-12-06 00:57:40|110506.7|110346.5|110496.8|110345.5|110507.1|110349.9|110490.2|110335.3|16
1733446670000|2024-12-06 00:57:50|110497.2|110346.5|110495.7|110340.2|110497.8|110347.1|110495.7|110340.2|9
1733446680000|2024-12-06 00:58:00|110496.5|110345.9|110497.8|110347.3|110497.9|110347.7|110496.5|110345.9|5
1733446690000|2024-12-06 00:58:10|110503|110351.4|110470.8|110420.8|110516.3|110420.8|110460.8|110339.1|24
1733446700000|2024-12-06 00:58:20|110465.2|110415.2|110467.6|110417.6|110471.3|110421.3|110461.4|110411.4|25
1733446710000|2024-12-06 00:58:30|110467.8|110417.8|110466.7|110416.7|110469.1|110419.1|110461.6|110411.6|13
1733446720000|2024-12-06 00:58:40|110467.7|110417.7|110467.2|110417.2|110470.7|110420.7|110465.7|110415.7|12
1733446730000|2024-12-06 00:58:50|110468.2|110418.2|110462.7|110412.7|110476|110426|110459.4|110409.4|25
1733446740000|2024-12-06 00:59:00|110460.6|110410.6|110461.3|110411.3|110465.9|110415.9|110459.6|110409.6|21
1733446750000|2024-12-06 00:59:10|110461.4|110411.4|110471.2|110421.2|110472.9|110422.9|110459.3|110409.3|24
1733446760000|2024-12-06 00:59:20|110472.8|110422.8|110470.8|110420.8|110474|110424|110462.6|110412.6|25
1733446770000|2024-12-06 00:59:30|110470.3|110420.3|110468.2|110418.2|110509.1|110429.9|110456.8|110376|27
1733446780000|2024-12-06 00:59:40|110468.4|110418.4|110553.6|110353.6|110554|110427.6|110459.7|110351.3|34
1733446790000|2024-12-06 00:59:50|110553.4|110353.4|110482.1|110432.1|110553.4|110433.5|110448.4|110349.2|42
1733446800000|2024-12-06 01:00:00|110545.7|110345.7|110502.4|110452.4|110545.7|110452.4|110460.1|110345.7|27
1733446810000|2024-12-06 01:00:10|110495.3|110445.3|110497.8|110447.8|110502.4|110452.4|110486.4|110436.4|26
1733446820000|2024-12-06 01:00:20|110500.1|110450.1|110505.2|110455.2|110506.8|110456.8|110500.1|110450.1|5
1733446830000|2024-12-06 01:00:30|110502.5|110452.5|110505.4|110455.4|110507.2|110457.2|110497.8|110447.8|16
1733446840000|2024-12-06 01:00:40|110501.7|110451.7|110506|110456|110511.1|110461.1|110494.8|110444.8|32
1733446850000|2024-12-06 01:00:50|110506.1|110456.1|110502.4|110452.4|110511.6|110461.6|110499.5|110449.5|39
1733446860000|2024-12-06 01:01:00|110503.3|110453.3|110508.4|110458.4|110514.9|110464.9|110500|110450|34
1733446870000|2024-12-06 01:01:10|110510.4|110460.4|110504.9|110454.9|110511.4|110461.4|110504.5|110454.5|14
1733446880000|2024-12-06 01:01:20|110506|110456|110513.3|110463.3|110514.2|110464.2|110505.6|110455.6|12
1733446890000|2024-12-06 01:01:30|110513.4|110463.4|110513.3|110463.3|110515.3|110465.3|110504.4|110454.4|33
1733446900000|2024-12-06 01:01:40|110510.6|110460.6|110513.9|110463.9|110513.9|110463.9|110510.6|110460.6|5
1733446910000|2024-12-06 01:01:50|110515|110465|110526.4|110476.4|110528.3|110478.3|110515|110465|14
1733446920000|2024-12-06 01:02:00|110526.5|110476.5|110525.4|110475.4|110528.5|110478.5|110521.8|110471.8|19
1733446930000|2024-12-06 01:02:10|110529.2|110479.2|110517.1|110467.1|110529.2|110479.2|110514.1|110464.1|32
1733446940000|2024-12-06 01:02:20|110517.6|110467.6|110523|110473|110523.4|110473.4|110515.1|110465.1|16
1733446950000|2024-12-06 01:02:30|110522.9|110472.9|110517|110467|110523.2|110473.2|110511.6|110461.6|18
1733446960000|2024-12-06 01:02:40|110516.4|110466.4|110515.8|110465.8|110516.5|110466.5|110515.7|110465.7|9
1733446970000|2024-12-06 01:02:50|110515.9|110465.9|110513.6|110463.6|110515.9|110465.9|110509.7|110459.7|20
1733446980000|2024-12-06 01:03:00|110512|110462|110512|110462|110512.4|110462.4|110509.3|110459.3|16
1733446990000|2024-12-06 01:03:10|110511.9|110461.9|110511.7|110461.7|110514.5|110464.5|110509.3|110459.3|14
1733447000000|2024-12-06 01:03:20|110510.6|110460.6|110510|110460|110510.7|110460.7|110508.9|110458.9|14
1733447010000|2024-12-06 01:03:30|110510.2|110460.2|110510.9|110460.9|110513.6|110463.6|110509.4|110459.4|18
1733447020000|2024-12-06 01:03:40|110511|110461|110505.5|110455.5|110511|110461|110505|110455|13
1733447030000|2024-12-06 01:03:50|110505.1|110455.1|110511.8|110461.8|110511.8|110461.8|110505.1|110455.1|12
1733447040000|2024-12-06 01:04:00|110513.2|110463.2|110512.2|110462.2|110515.2|110465.2|110511|110461|14
1733447050000|2024-12-06 01:04:10|110512.5|110462.5|110513.4|110463.4|110516|110466|110512.5|110462.5|8
1733447060000|2024-12-06 01:04:20|110513.7|110463.7|110514.5|110464.5|110514.9|110464.9|110513.2|110463.2|14
1733447070000|2024-12-06 01:04:30|110514.2|110464.2|110517.5|110467.5|110521|110471|110512|110462|19
1733447080000|2024-12-06 01:04:40|110518.8|110468.8|110525.5|110475.5|110528.2|110478.2|110518.8|110468.8|14
1733447090000|2024-12-06 01:04:50|110527.3|110477.3|110526.2|110476.2|110532.4|110482.4|110523.6|110473.6|19
1733447100000|2024-12-06 01:05:00|110526.1|110476.1|110526|110476|110528.5|110478.5|110525.1|110475.1|10
1733447110000|2024-12-06 01:05:10|110525.7|110475.7|110529.1|110479.1|110529.7|110479.7|110524|110474|14
1733447120000|2024-12-06 01:05:20|110525.9|110475.9|110526.3|110476.3|110526.5|110476.5|110525.6|110475.6|8
1733447130000|2024-12-06 01:05:30|110526.2|110476.2|110531.2|110481.2|110531.2|110481.2|110524.7|110474.7|11
1733447140000|2024-12-06 01:05:40|110531.1|110481.1|110527|110477|110531.1|110481.1|110526.8|110476.8|8
1733447150000|2024-12-06 01:05:50|110526.4|110476.4|110527.2|110477.2|110529.9|110479.9|110523.1|110473.1|17
1733447160000|2024-12-06 01:06:00|110526.2|110476.2|110524.2|110474.2|110528.2|110478.2|110523.6|110473.6|18
1733447170000|2024-12-06 01:06:10|110527.6|110477.6|110528.9|110478.9|110530|110480|110526.1|110476.1|20
1733447180000|2024-12-06 01:06:20|110526.5|110476.5|110523.9|110473.9|110528.4|110478.4|110517.7|110467.7|25
1733447190000|2024-12-06 01:06:30|110524.4|110474.4|110527.9|110477.9|110527.9|110477.9|110516.9|110466.9|16
1733447200000|2024-12-06 01:06:40|110527.8|110477.8|110531.5|110481.5|110531.5|110481.5|110527|110477|15
1733447210000|2024-12-06 01:06:50|110532.1|110482.1|110537.5|110487.5|110539.2|110489.2|110526.6|110476.6|25
1733447220000|2024-12-06 01:07:00|110538.7|110488.7|110547.1|110497.1|110549.4|110499.4|110538.2|110488.2|17
1733447230000|2024-12-06 01:07:10|110547.2|110497.2|110563.9|110513.9|110565.8|110515.8|110539.9|110489.9|32
1733447240000|2024-12-06 01:07:20|110565.6|110515.6|110561.7|110511.7|110566.1|110516.1|110560.6|110510.6|14
1733447250000|2024-12-06 01:07:30|110563.8|110513.8|110561.1|110511.1|110565.2|110515.2|110557.6|110507.6|21
1733447260000|2024-12-06 01:07:40|110558.7|110508.7|110569.4|110519.4|110572.9|110522.9|110558.7|110508.7|22
1733447270000|2024-12-06 01:07:50|110569.7|110519.7|110569.4|110519.4|110570|110520|110569.4|110519.4|5
1733447280000|2024-12-06 01:08:00|110570.4|110520.4|110574.2|110524.2|110576.5|110526.5|110563.8|110513.8|22
1733447290000|2024-12-06 01:08:10|110573.9|110523.9|110573.8|110523.8|110573.9|110523.9|110573.6|110523.6|4
1733447300000|2024-12-06 01:08:20|110573.9|110523.9|110572.8|110522.8|110577.7|110527.7|110569.3|110519.3|31
1733447310000|2024-12-06 01:08:30|110571.6|110521.6|110572|110522|110574.2|110524.2|110566.1|110516.1|24
1733447320000|2024-12-06 01:08:40|110572.6|110522.6|110568|110518|110575.2|110525.2|110568|110518|17
1733447330000|2024-12-06 01:08:50|110569|110519|110577|110527|110577|110527|110569|110519|23
1733447340000|2024-12-06 01:09:00|110573.8|110523.8|110583.7|110533.7|110586.6|110536.6|110569.3|110519.3|28
1733447350000|2024-12-06 01:09:10|110584.5|110534.5|110571.6|110521.6|110585.1|110535.1|110568.3|110518.3|26
1733447360000|2024-12-06 01:09:20|110572.8|110522.8|110569|110519|110575.2|110525.2|110567.3|110517.3|37
1733447370000|2024-12-06 01:09:30|110569.5|110519.5|110570.9|110520.9|110572.8|110522.8|110567.9|110517.9|11
1733447380000|2024-12-06 01:09:40|110571.9|110521.9|110567.1|110517.1|110574|110524|110566.9|110516.9|49
1733447390000|2024-12-06 01:09:50|110565.2|110515.2|110563.3|110513.3|110567.8|110517.8|110560.9|110510.9|53
1733447400000|2024-12-06 01:10:00|110565.3|110515.3|110550.6|110500.6|110565.3|110515.3|110548.2|110498.2|42
1733447410000|2024-12-06 01:10:10|110550.2|110500.2|110548.4|110498.4|110553.5|110503.5|110546.6|110496.6|13
1733447420000|2024-12-06 01:10:20|110550.6|110500.6|110548.6|110498.6|110553.9|110503.9|110547.9|110497.9|13
1733447430000|2024-12-06 01:10:30|110546.3|110496.3|110564.8|110514.8|110564.8|110514.8|110546.3|110496.3|21
1733447440000|2024-12-06 01:10:40|110564.5|110514.5|110564.4|110514.4|110567|110517|110559.2|110509.2|11
1733447450000|2024-12-06 01:10:50|110564.6|110514.6|110569.4|110519.4|110573.6|110523.6|110560.3|110510.3|17
1733447460000|2024-12-06 01:11:00|110571.3|110521.3|110569.6|110519.6|110575.9|110525.9|110568|110518|28
1733447470000|2024-12-06 01:11:10|110569.4|110519.4|110564.4|110514.4|110571.7|110521.7|110556|110506|38
1733447480000|2024-12-06 01:11:20|110561.7|110511.7|110563.1|110513.1|110564.8|110514.8|110559.1|110509.1|20
1733447490000|2024-12-06 01:11:30|110563|110513|110565.9|110515.9|110568.5|110518.5|110560.5|110510.5|37
1733447500000|2024-12-06 01:11:40|110564.3|110514.3|110565.7|110515.7|110569.8|110519.8|110559.8|110509.8|22
1733447510000|2024-12-06 01:11:50|110563.1|110513.1|110568.8|110518.8|110568.8|110518.8|110557.1|110507.1|10
1733447520000|2024-12-06 01:12:00|110570.7|110520.7|110572.7|110522.7|110574|110524|110570.7|110520.7|7
1733447530000|2024-12-06 01:12:10|110572.9|110522.9|110573.4|110523.4|110576.2|110526.2|110572.6|110522.6|7
1733447540000|2024-12-06 01:12:20|110575.8|110525.8|110579.1|110529.1|110579.1|110529.1|110573.1|110523.1|13
1733447550000|2024-12-06 01:12:30|110581.5|110531.5|110583.1|110533.1|110587.5|110537.5|110579.1|110529.1|29
1733447560000|2024-12-06 01:12:40|110585.3|110535.3|110583.7|110533.7|110586.3|110536.3|110582.1|110532.1|25
1733447570000|2024-12-06 01:12:50|110583.8|110533.8|110583.9|110533.9|110588.1|110538.1|110580.7|110530.7|14
1733447580000|2024-12-06 01:13:00|110586.6|110536.6|110591.2|110541.2|110596|110546|110586.3|110536.3|37
1733447590000|2024-12-06 01:13:10|110592.5|110542.5|110593.6|110543.6|110599.1|110549.1|110589.5|110539.5|30
1733447600000|2024-12-06 01:13:20|110596.4|110546.4|110597.2|110547.2|110598.5|110548.5|110590.2|110540.2|30
1733447610000|2024-12-06 01:13:30|110599.9|110549.9|110603.3|110553.3|110605.7|110555.7|110595.6|110545.6|49
1733447620000|2024-12-06 01:13:40|110602.3|110552.3|110601.6|110551.6|110603.1|110553.1|110601.3|110551.3|9
1733447630000|2024-12-06 01:13:50|110601.8|110551.8|110598.6|110548.6|110604.2|110554.2|110598.6|110548.6|16
1733447640000|2024-12-06 01:14:00|110597.3|110547.3|110594.7|110544.7|110597.8|110547.8|110588.2|110538.2|38
1733447650000|2024-12-06 01:14:10|110594.1|110544.1|110595.5|110545.5|110599.1|110549.1|110591.3|110541.3|24
1733447660000|2024-12-06 01:14:20|110595.3|110545.3|110591.3|110541.3|110595.3|110545.3|110585.6|110535.6|23
1733447670000|2024-12-06 01:14:30|110591.4|110541.4|110591.7|110541.7|110593.6|110543.6|110588.2|110538.2|14
1733447680000|2024-12-06 01:14:40|110591.6|110541.6|110591.6|110541.6|110591.6|110541.6|110591.6|110541.6|1
1733447690000|2024-12-06 01:14:50|110591.8|110541.8|110591.5|110541.5|110591.8|110541.8|110591.5|110541.5|2
1733447700000|2024-12-06 01:15:00|110591.6|110541.6|110593.1|110543.1|110593.1|110543.1|110591.6|110541.6|4
1733447710000|2024-12-06 01:15:10|110593.8|110543.8|110605.9|110555.9|110609.4|110559.4|110588.2|110538.2|22
1733447720000|2024-12-06 01:15:20|110606|110556|110616.1|110566.1|110618.9|110568.9|110603.3|110553.3|33
1733447730000|2024-12-06 01:15:30|110615.7|110565.7|110624|110574|110628.5|110578.5|110613.5|110563.5|47
1733447740000|2024-12-06 01:15:40|110624.1|110574.1|110615.8|110565.8|110624.1|110574.1|110614.3|110564.3|26
1733447750000|2024-12-06 01:15:50|110615.5|110565.5|110617.8|110567.8|110623.4|110573.4|110615.5|110565.5|35
1733447760000|2024-12-06 01:16:00|110619.9|110569.9|110619.3|110569.3|110626.7|110576.7|110617|110567|26
1733447770000|2024-12-06 01:16:10|110621.4|110571.4|110619.9|110569.9|110622.8|110572.8|110617|110567|18
1733447780000|2024-12-06 01:16:20|110620|110570|110618.7|110568.7|110621.4|110571.4|110617.4|110567.4|6
1733447790000|2024-12-06 01:16:30|110618.5|110568.5|110617.3|110567.3|110621.7|110571.7|110615.8|110565.8|14
1733447800000|2024-12-06 01:16:40|110615.2|110565.2|110610.5|110560.5|110615.5|110565.5|110610.5|110560.5|7
1733447810000|2024-12-06 01:16:50|110610.6|110560.6|110613.8|110563.8|110613.8|110563.8|110610.6|110560.6|3
1733447820000|2024-12-06 01:17:00|110614|110564|110617.2|110567.2|110617.8|110567.8|110609.3|110559.3|11
1733447830000|2024-12-06 01:17:10|110617.4|110567.4|110620.5|110570.5|110620.5|110570.5|110617.3|110567.3|6
1733447840000|2024-12-06 01:17:20|110620.1|110570.1|110616.3|110566.3|110634|110584|110614|110564|15
1733447850000|2024-12-06 01:17:30|110617.8|110567.8|110618.5|110568.5|110621|110571|110613.7|110563.7|30
1733447860000|2024-12-06 01:17:40|110619.3|110569.3|110617.3|110567.3|110622.1|110572.1|110614.3|110564.3|33
1733447870000|2024-12-06 01:17:50|110617|110567|110614.5|110564.5|110617.6|110567.6|110610.3|110560.3|32
1733447880000|2024-12-06 01:18:00|110613.2|110563.2|110617.7|110567.7|110621.3|110571.3|110612.8|110562.8|23
1733447890000|2024-12-06 01:18:10|110617.9|110567.9|110617.8|110567.8|110620.8|110570.8|110615.3|110565.3|7
1733447900000|2024-12-06 01:18:20|110618|110568|110621.3|110571.3|110622.9|110572.9|110618|110568|4
1733447910000|2024-12-06 01:18:30|110617.3|110567.3|110622.6|110572.6|110622.6|110572.6|110609.5|110559.5|38
1733447920000|2024-12-06 01:18:40|110620.8|110570.8|110607.7|110557.7|110623.7|110573.7|110605.7|110555.7|23
1733447930000|2024-12-06 01:18:50|110607.2|110557.2|110603.4|110553.4|110607.9|110557.9|110601.2|110551.2|16
1733447940000|2024-12-06 01:19:00|110606|110556|110608|110558|110614.5|110564.5|110605|110555|21
1733447950000|2024-12-06 01:19:10|110608.1|110558.1|110608.1|110558.1|110610.7|110560.7|110601.4|110551.4|42
1733447960000|2024-12-06 01:19:20|110610|110560|110606.4|110556.4|110611.1|110561.1|110602.2|110552.2|42
1733447970000|2024-12-06 01:19:30|110606.5|110556.5|110607.2|110557.2|110612.1|110562.1|110605|110555|21
1733447980000|2024-12-06 01:19:40|110607.5|110557.5|110604.5|110554.5|110613.4|110563.4|110600|110550|22
1733447990000|2024-12-06 01:19:50|110604.6|110554.6|110615.3|110565.3|110619.3|110569.3|110603.6|110553.6|34
1733448000000|2024-12-06 01:20:00|110618|110568|110622.6|110572.6|110622.6|110572.6|110616.9|110566.9|33
1733448010000|2024-12-06 01:20:10|110622.5|110572.5|110619.2|110569.2|110622.5|110572.5|110617.9|110567.9|6
1733448020000|2024-12-06 01:20:20|110621.6|110571.6|110630.2|110580.2|110630.2|110580.2|110617.6|110567.6|29
1733448030000|2024-12-06 01:20:30|110636.8|110586.8|110632.3|110582.3|110637.6|110587.6|110625.5|110575.5|34
1733448040000|2024-12-06 01:20:40|110632.9|110582.9|110628.3|110578.3|110638.9|110588.9|110624.8|110574.8|48
1733448050000|2024-12-06 01:20:50|110627.6|110577.6|110619.2|110569.2|110628.2|110578.2|110616.8|110566.8|36
1733448060000|2024-12-06 01:21:00|110623.6|110573.6|110612.1|110562.1|110623.6|110573.6|110612.1|110562.1|25
1733448070000|2024-12-06 01:21:10|110615.2|110565.2|110614|110564|110616.4|110566.4|110609.3|110559.3|18
1733448080000|2024-12-06 01:21:20|110614.5|110564.5|110610.4|110560.4|110614.5|110564.5|110606.7|110556.7|12
1733448090000|2024-12-06 01:21:30|110608.4|110558.4|110610|110560|110611.9|110561.9|110608.4|110558.4|9
1733448100000|2024-12-06 01:21:40|110609.9|110559.9|110609.9|110559.9|110609.9|110559.9|110609.9|110559.9|1
1733448120000|2024-12-06 01:22:00|110611.6|110561.6|110628.5|110578.5|110631.4|110581.4|110611.6|110561.6|34
1733448130000|2024-12-06 01:22:10|110628.8|110578.8|110635.1|110585.1|110635.1|110585.1|110625.8|110575.8|7
1733448140000|2024-12-06 01:22:20|110632.4|110582.4|110640.4|110590.4|110643.7|110593.7|110632.4|110582.4|18
1733448150000|2024-12-06 01:22:30|110637.9|110587.9|110640.9|110590.9|110642.2|110592.2|110637.1|110587.1|42
1733448160000|2024-12-06 01:22:40|110639|110589|110635|110585|110643.7|110593.7|110634.9|110584.9|26
1733448170000|2024-12-06 01:22:50|110635.7|110585.7|110641.2|110591.2|110647.3|110597.3|110634.9|110584.9|20
1733448180000|2024-12-06 01:23:00|110641|110591|110639.5|110589.5|110645.2|110595.2|110637.7|110587.7|18
1733448190000|2024-12-06 01:23:10|110638.7|110588.7|110638.5|110588.5|110641.8|110591.8|110637.2|110587.2|10
1733448200000|2024-12-06 01:23:20|110638.6|110588.6|110637.5|110587.5|110638.6|110588.6|110635.2|110585.2|16
1733448210000|2024-12-06 01:23:30|110637.7|110587.7|110633.5|110583.5|110637.8|110587.8|110631.7|110581.7|17
1733448220000|2024-12-06 01:23:40|110633.8|110583.8|110629.5|110579.5|110633.8|110583.8|110627.6|110577.6|16
1733448230000|2024-12-06 01:23:50|110631.5|110581.5|110635.4|110585.4|110635.6|110585.6|110619.4|110569.4|19
1733448240000|2024-12-06 01:24:00|110635.5|110585.5|110635.2|110585.2|110635.8|110585.8|110635.2|110585.2|8
1733448250000|2024-12-06 01:24:10|110635.1|110585.1|110635|110585|110635.3|110585.3|110634.9|110584.9|7
1733448260000|2024-12-06 01:24:20|110634.9|110584.9|110634.7|110584.7|110634.9|110584.9|110634.6|110584.6|5
1733448270000|2024-12-06 01:24:30|110631.1|110581.1|110630.4|110580.4|110634.5|110584.5|110626|110576|14
1733448280000|2024-12-06 01:24:40|110630|110580|110630.4|110580.4|110633.4|110583.4|110629.4|110579.4|7
1733448290000|2024-12-06 01:24:50|110630.2|110580.2|110630.6|110580.6|110632.7|110582.7|110623.6|110573.6|25
1733448300000|2024-12-06 01:25:00|110630.1|110580.1|110627.9|110577.9|110632.7|110582.7|110627|110577|13
1733448310000|2024-12-06 01:25:10|110628.3|110578.3|110628.8|110578.8|110630.5|110580.5|110628.3|110578.3|8
1733448320000|2024-12-06 01:25:20|110627.1|110577.1|110620.2|110570.2|110627.1|110577.1|110615.2|110565.2|22
1733448330000|2024-12-06 01:25:30|110617.7|110567.7|110619|110569|110621|110571|110615.3|110565.3|16
1733448340000|2024-12-06 01:25:40|110619.9|110569.9|110619.6|110569.6|110622.7|110572.7|110619.6|110569.6|6
1733448350000|2024-12-06 01:25:50|110620.3|110570.3|110623.3|110573.3|110623.3|110573.3|110620.1|110570.1|7
1733448360000|2024-12-06 01:26:00|110623.4|110573.4|110620.3|110570.3|110626.4|110576.4|110618.7|110568.7|16
1733448370000|2024-12-06 01:26:10|110620.8|110570.8|110623.9|110573.9|110624.5|110574.5|110620.7|110570.7|22
1733448380000|2024-12-06 01:26:20|110624|110574|110624.1|110574.1|110624.1|110574.1|110624|110574|2
1733448390000|2024-12-06 01:26:30|110617|110567|110623.2|110573.2|110623.2|110573.2|110615|110565|16
1733448400000|2024-12-06 01:26:40|110623.7|110573.7|110624.1|110574.1|110624.3|110574.3|110623.7|110573.7|4
1733448410000|2024-12-06 01:26:50|110624.2|110574.2|110624.1|110574.1|110624.2|110574.2|110624.1|110574.1|2
1733448420000|2024-12-06 01:27:00|110623.9|110573.9|110639.2|110589.2|110639.2|110589.2|110623.6|110573.6|17
1733448430000|2024-12-06 01:27:10|110638.9|110588.9|110639.5|110589.5|110639.5|110589.5|110638.2|110588.2|8
1733448440000|2024-12-06 01:27:20|110638.8|110588.8|110631.1|110581.1|110638.8|110588.8|110627.1|110577.1|20
1733448450000|2024-12-06 01:27:30|110630.9|110580.9|110633.9|110583.9|110636|110586|110630.9|110580.9|13
1733448460000|2024-12-06 01:27:40|110634|110584|110633.8|110583.8|110636.2|110586.2|110633.4|110583.4|14
1733448470000|2024-12-06 01:27:50|110633.5|110583.5|110633.3|110583.3|110633.5|110583.5|110633.2|110583.2|6
1733448480000|2024-12-06 01:28:00|110633.4|110583.4|110634.3|110584.3|110634.3|110584.3|110633.4|110583.4|6
1733448490000|2024-12-06 01:28:10|110634.9|110584.9|110635.7|110585.7|110640.3|110590.3|110631.6|110581.6|32
1733448500000|2024-12-06 01:28:20|110635.6|110585.6|110636|110586|110637.1|110587.1|110631.2|110581.2|22
1733448510000|2024-12-06 01:28:30|110636.4|110586.4|110632.2|110582.2|110636.4|110586.4|110629.7|110579.7|27
1733448520000|2024-12-06 01:28:40|110632.8|110582.8|110626.4|110576.4|110632.8|110582.8|110620.9|110570.9|14
1733448530000|2024-12-06 01:28:50|110627.7|110577.7|110626.9|110576.9|110628.3|110578.3|110626.6|110576.6|10
1733448540000|2024-12-06 01:29:00|110626.6|110576.6|110626.1|110576.1|110626.6|110576.6|110625.7|110575.7|11
1733448550000|2024-12-06 01:29:10|110626.5|110576.5|110626.9|110576.9|110626.9|110576.9|110626.4|110576.4|4
1733448560000|2024-12-06 01:29:20|110626.5|110576.5|110624.2|110574.2|110627.5|110577.5|110622.4|110572.4|15
1733448570000|2024-12-06 01:29:30|110624.4|110574.4|110624.4|110574.4|110624.5|110574.5|110623.7|110573.7|9
1733448580000|2024-12-06 01:29:40|110624|110574|110624.9|110574.9|110626.9|110576.9|110624|110574|10
1733448590000|2024-12-06 01:29:50|110625|110575|110625|110575|110625|110575|110624.7|110574.7|4
1733448600000|2024-12-06 01:30:00|110624.4|110574.4|110630.2|110580.2|110630.5|110580.5|110624.4|110574.4|15
1733448610000|2024-12-06 01:30:10|110629.5|110579.5|110625.6|110575.6|110631.7|110581.7|110623.3|110573.3|14
1733448620000|2024-12-06 01:30:20|110625.1|110575.1|110621.5|110571.5|110625.1|110575.1|110620.6|110570.6|11
1733448630000|2024-12-06 01:30:30|110621.6|110571.6|110620.7|110570.7|110621.6|110571.6|110620.1|110570.1|4
1733448640000|2024-12-06 01:30:40|110619.4|110569.4|110623.8|110573.8|110625.3|110575.3|110619.4|110569.4|9
1733448650000|2024-12-06 01:30:50|110624.2|110574.2|110624.5|110574.5|110624.6|110574.6|110623.3|110573.3|6
1733448660000|2024-12-06 01:31:00|110625.9|110575.9|110633.3|110583.3|110635.9|110585.9|110625.9|110575.9|16
1733448670000|2024-12-06 01:31:10|110632.3|110582.3|110632.9|110582.9|110634.9|110584.9|110631.6|110581.6|10
1733448680000|2024-12-06 01:31:20|110630.8|110580.8|110632.4|110582.4|110636.4|110586.4|110630.8|110580.8|15
1733448690000|2024-12-06 01:31:30|110634.9|110584.9|110633.5|110583.5|110637.9|110587.9|110631.7|110581.7|23
1733448700000|2024-12-06 01:31:40|110633.6|110583.6|110634.2|110584.2|110634.2|110584.2|110629.6|110579.6|8
1733448710000|2024-12-06 01:31:50|110632|110582|110631.7|110581.7|110634.6|110584.6|110630|110580|10
1733448720000|2024-12-06 01:32:00|110629.7|110579.7|110639.3|110589.3|110643.5|110593.5|110626.5|110576.5|26
1733448730000|2024-12-06 01:32:10|110639|110589|110634.6|110584.6|110641.4|110591.4|110634.6|110584.6|23
1733448740000|2024-12-06 01:32:20|110637|110587|110629.6|110579.6|110637|110587|110629.3|110579.3|23
1733448750000|2024-12-06 01:32:30|110632.3|110582.3|110636.9|110586.9|110637|110587|110627.7|110577.7|28
1733448760000|2024-12-06 01:32:40|110637|110587|110634.1|110584.1|110637.6|110587.6|110633.2|110583.2|5
1733448770000|2024-12-06 01:32:50|110632|110582|110631.9|110581.9|110637.3|110587.3|110628.1|110578.1|30
1733448780000|2024-12-06 01:33:00|110634.9|110584.9|110636.3|110586.3|110647.2|110597.2|110632.5|110582.5|20
1733448790000|2024-12-06 01:33:10|110635|110585|110633.5|110583.5|110637.4|110587.4|110630.3|110580.3|17
1733448800000|2024-12-06 01:33:20|110635.9|110585.9|110640.1|110590.1|110640.1|110590.1|110632.7|110582.7|26
1733448810000|2024-12-06 01:33:30|110639.1|110589.1|110638.3|110588.3|110641.6|110591.6|110631.2|110581.2|19
1733448820000|2024-12-06 01:33:40|110638.1|110588.1|110636.3|110586.3|110638.7|110588.7|110632.2|110582.2|16
1733448830000|2024-12-06 01:33:50|110636.7|110586.7|110636.9|110586.9|110637.8|110587.8|110633|110583|10
1733448840000|2024-12-06 01:34:00|110634.5|110584.5|110638|110588|110641.2|110591.2|110634.5|110584.5|9
1733448850000|2024-12-06 01:34:10|110637.9|110587.9|110631.6|110581.6|110640.4|110590.4|110631.6|110581.6|11
1733448860000|2024-12-06 01:34:20|110635.6|110585.6|110636.9|110586.9|110640.9|110590.9|110635.6|110585.6|9
1733448870000|2024-12-06 01:34:30|110633.5|110583.5|110627.8|110577.8|110636.5|110586.5|110625.5|110575.5|13
1733448880000|2024-12-06 01:34:40|110627.2|110577.2|110630|110580|110630|110580|110627.2|110577.2|5
1733448890000|2024-12-06 01:34:50|110630.1|110580.1|110626.6|110576.6|110637|110587|110626.6|110576.6|24
1733448900000|2024-12-06 01:35:00|110629|110579|110622.5|110572.5|110631.7|110581.7|110622.3|110572.3|14
1733448910000|2024-12-06 01:35:10|110622.4|110572.4|110611.5|110561.5|110622.5|110572.5|110609|110559|15
1733448920000|2024-12-06 01:35:20|110608.6|110558.6|110599.7|110549.7|110609.9|110559.9|110598.9|110548.9|29
1733448930000|2024-12-06 01:35:30|110599|110549|110607.4|110557.4|110612.7|110562.7|110598|110548|32
1733448940000|2024-12-06 01:35:40|110607|110557|110613.6|110563.6|110614.6|110564.6|110607|110557|9
1733448950000|2024-12-06 01:35:50|110613.5|110563.5|110613.9|110563.9|110614|110564|110610.7|110560.7|8
1733448960000|2024-12-06 01:36:00|110613.7|110563.7|110620.3|110570.3|110620.3|110570.3|110611.8|110561.8|10
1733448970000|2024-12-06 01:36:10|110620.8|110570.8|110620.6|110570.6|110627.7|110577.7|110616.8|110566.8|26
1733448980000|2024-12-06 01:36:20|110621.1|110571.1|110619.1|110569.1|110623.6|110573.6|110619.1|110569.1|8
1733448990000|2024-12-06 01:36:30|110623.6|110573.6|110632.4|110582.4|110632.4|110582.4|110621.8|110571.8|14
1733449000000|2024-12-06 01:36:40|110633.1|110583.1|110627.5|110577.5|110633.3|110583.3|110623|110573|20
1733449010000|2024-12-06 01:36:50|110629.9|110579.9|110631.7|110581.7|110633|110583|110627.6|110577.6|10
1733449020000|2024-12-06 01:37:00|110632.1|110582.1|110632.1|110582.1|110632.1|110582.1|110631.5|110581.5|6
1733449030000|2024-12-06 01:37:10|110632.4|110582.4|110635.4|110585.4|110638.2|110588.2|110629.7|110579.7|13
1733449040000|2024-12-06 01:37:20|110636|110586|110639.1|110589.1|110640.7|110590.7|110636|110586|8
1733449050000|2024-12-06 01:37:30|110639.3|110589.3|110644.5|110594.5|110646.2|110596.2|110636.6|110586.6|21
1733449060000|2024-12-06 01:37:40|110642.2|110592.2|110639.7|110589.7|110644.1|110594.1|110637|110587|20
1733449070000|2024-12-06 01:37:50|110643.3|110593.3|110644.4|110594.4|110646.9|110596.9|110638.3|110588.3|20
1733449080000|2024-12-06 01:38:00|110641.9|110591.9|110640.2|110590.2|110646.4|110596.4|110637.7|110587.7|20
1733449090000|2024-12-06 01:38:10|110640.1|110590.1|110640.2|110590.2|110640.2|110590.2|110639.8|110589.8|4
1733449100000|2024-12-06 01:38:20|110640.1|110590.1|110636.3|110586.3|110640.2|110590.2|110635.2|110585.2|8
1733449110000|2024-12-06 01:38:30|110636.4|110586.4|110629.7|110579.7|110639|110589|110625.2|110575.2|23
1733449120000|2024-12-06 01:38:40|110633.5|110583.5|110630.2|110580.2|110635|110585|110627|110577|20
1733449130000|2024-12-06 01:38:50|110632.7|110582.7|110636.1|110586.1|110636.1|110586.1|110625.8|110575.8|26
1733449140000|2024-12-06 01:39:00|110635.3|110585.3|110638.7|110588.7|110641.3|110591.3|110634|110584|16
1733449150000|2024-12-06 01:39:10|110636|110586|110637.7|110587.7|110638.3|110588.3|110634.9|110584.9|9
1733449160000|2024-12-06 01:39:20|110640.5|110590.5|110638.6|110588.6|110641.4|110591.4|110636|110586|18
1733449170000|2024-12-06 01:39:30|110638.5|110588.5|110647.6|110597.6|110648.4|110598.4|110636.2|110586.2|18
1733449180000|2024-12-06 01:39:40|110646.8|110596.8|110644.7|110594.7|110649.6|110599.6|110643.6|110593.6|14
1733449190000|2024-12-06 01:39:50|110645.7|110595.7|110648.9|110598.9|110648.9|110598.9|110645.7|110595.7|8
1733449200000|2024-12-06 01:40:00|110647.1|110597.1|110655.9|110605.9|110657.7|110607.7|110647.1|110597.1|23
1733449210000|2024-12-06 01:40:10|110656.4|110606.4|110652.2|110602.2|110659.7|110609.7|110650.1|110600.1|26
1733449220000|2024-12-06 01:40:20|110653.4|110603.4|110649.8|110599.8|110657.1|110607.1|110648.3|110598.3|18
1733449230000|2024-12-06 01:40:30|110648.2|110598.2|110656.7|110606.7|110658.6|110608.6|110648.2|110598.2|11
1733449240000|2024-12-06 01:40:40|110658.5|110608.5|110659.1|110609.1|110662.6|110612.6|110656.5|110606.5|11
1733449250000|2024-12-06 01:40:50|110659.8|110609.8|110659.9|110609.9|110665.9|110615.9|110657.3|110607.3|16
1733449260000|2024-12-06 01:41:00|110658.3|110608.3|110664.4|110614.4|110664.6|110614.6|110657.8|110607.8|9
1733449270000|2024-12-06 01:41:10|110664.1|110614.1|110664|110614|110664.1|110614.1|110663.9|110613.9|3
1733449280000|2024-12-06 01:41:20|110662.8|110612.8|110652.9|110602.9|110662.8|110612.8|110651.1|110601.1|16
1733449290000|2024-12-06 01:41:30|110653.3|110603.3|110661.6|110611.6|110665.3|110615.3|110652.7|110602.7|32
1733449300000|2024-12-06 01:41:40|110661.8|110611.8|110664.7|110614.7|110666|110616|110661.8|110611.8|14
1733449310000|2024-12-06 01:41:50|110665.3|110615.3|110665.7|110615.7|110666.4|110616.4|110664.8|110614.8|5
1733449320000|2024-12-06 01:42:00|110668.7|110618.7|110663.2|110613.2|110674.7|110624.7|110663|110613|21
1733449330000|2024-12-06 01:42:10|110663.6|110613.6|110660.9|110610.9|110663.6|110613.6|110659.5|110609.5|9
1733449340000|2024-12-06 01:42:20|110659.6|110609.6|110659.6|110609.6|110659.6|110609.6|110659.6|110609.6|1
1733449350000|2024-12-06 01:42:30|110660.9|110610.9|110660.4|110610.4|110660.9|110610.9|110660.4|110610.4|3
1733449360000|2024-12-06 01:42:40|110660.8|110610.8|110661|110611|110661|110611|110660.8|110610.8|2
1733449370000|2024-12-06 01:42:50|110660.7|110610.7|110656.5|110606.5|110660.7|110610.7|110648.5|110598.5|34
1733449380000|2024-12-06 01:43:00|110658.5|110608.5|110663.2|110613.2|110665.9|110615.9|110658.5|110608.5|17
1733449390000|2024-12-06 01:43:10|110663.8|110613.8|110663.3|110613.3|110664.1|110614.1|110658.4|110608.4|14
1733449400000|2024-12-06 01:43:20|110663.8|110613.8|110683.9|110633.9|110685.1|110635.1|110663.8|110613.8|15
1733449410000|2024-12-06 01:43:30|110686.7|110636.7|110693.4|110643.4|110699.1|110649.1|110683.6|110633.6|50
1733449420000|2024-12-06 01:43:40|110694.6|110644.6|110700.6|110650.6|110702|110652|110691.1|110641.1|28
1733449430000|2024-12-06 01:43:50|110702|110652|110700.7|110650.7|110710.1|110660.1|110697.8|110647.8|46
1733449440000|2024-12-06 01:44:00|110700.8|110650.8|110704.4|110654.4|110704.4|110654.4|110700.5|110650.5|6
1733449450000|2024-12-06 01:44:10|110702.1|110652.1|110702.9|110652.9|110707.1|110657.1|110696.8|110646.8|34
1733449460000|2024-12-06 01:44:20|110705.5|110655.5|110702.7|110652.7|110705.5|110655.5|110691.3|110641.3|39
1733449470000|2024-12-06 01:44:30|110695.2|110645.2|110693.9|110643.9|110698.5|110648.5|110691.4|110641.4|48
1733449480000|2024-12-06 01:44:40|110693.7|110643.7|110680.6|110630.6|110697.2|110647.2|110680.6|110630.6|49
1733449490000|2024-12-06 01:44:50|110682|110632|110690.7|110640.7|110692|110642|110681.7|110631.7|41
1733449500000|2024-12-06 01:45:00|110688.8|110638.8|110686.2|110636.2|110689.3|110639.3|110685.3|110635.3|12
1733449510000|2024-12-06 01:45:10|110690|110640|110699.8|110649.8|110703.5|110653.5|110686.3|110636.3|29
1733449520000|2024-12-06 01:45:20|110703.5|110653.5|110701|110651|110707|110657|110699.4|110649.4|25
1733449530000|2024-12-06 01:45:30|110698.4|110648.4|110696.8|110646.8|110701.5|110651.5|110690.7|110640.7|38
1733449540000|2024-12-06 01:45:40|110694.4|110644.4|110697.4|110647.4|110697.7|110647.7|110694|110644|16
1733449550000|2024-12-06 01:45:50|110697.2|110647.2|110692.9|110642.9|110699.6|110649.6|110692.9|110642.9|13
1733449560000|2024-12-06 01:46:00|110691.7|110641.7|110698|110648|110698|110648|110685.3|110635.3|30
1733449570000|2024-12-06 01:46:10|110700.3|110650.3|110713.8|110663.8|110713.8|110663.8|110696|110646|37
1733449580000|2024-12-06 01:46:20|110711.4|110661.4|110706.6|110656.6|110713.9|110663.9|110702.8|110652.8|25
1733449590000|2024-12-06 01:46:30|110706.5|110656.5|110701.9|110651.9|110707.4|110657.4|110698.4|110648.4|33
1733449600000|2024-12-06 01:46:40|110701.7|110651.7|110707.8|110657.8|110708|110658|110700.4|110650.4|10
1733449610000|2024-12-06 01:46:50|110708.1|110658.1|110704.8|110654.8|110710.2|110660.2|110699.3|110649.3|33
1733449620000|2024-12-06 01:47:00|110702.7|110652.7|110701.7|110651.7|110705.3|110655.3|110698.7|110648.7|27
1733449630000|2024-12-06 01:47:10|110703.7|110653.7|110699.7|110649.7|110704.8|110654.8|110694.3|110644.3|20
1733449640000|2024-12-06 01:47:20|110700|110650|110695.8|110645.8|110706.6|110656.6|110695.1|110645.1|28
1733449650000|2024-12-06 01:47:30|110694.6|110644.6|110700.4|110650.4|110706.3|110656.3|110694.5|110644.5|18
1733449660000|2024-12-06 01:47:40|110701.6|110651.6|110712.2|110662.2|110712.2|110662.2|110701.6|110651.6|15
1733449670000|2024-12-06 01:47:50|110712.1|110662.1|110703.7|110653.7|110714.7|110664.7|110700|110650|31
1733449680000|2024-12-06 01:48:00|110706|110656|110711.2|110661.2|110713.4|110663.4|110703.5|110653.5|31
1733449690000|2024-12-06 01:48:10|110711.4|110661.4|110713|110663|110713|110663|110710.6|110660.6|5
1733449700000|2024-12-06 01:48:20|110710.3|110660.3|110714.3|110664.3|110714.3|110664.3|110710.3|110660.3|19
1733449710000|2024-12-06 01:48:30|110716.8|110666.8|110714.8|110664.8|110716.8|110666.8|110712.1|110662.1|15
1733449720000|2024-12-06 01:48:40|110713.1|110663.1|110714.5|110664.5|110715.7|110665.7|110712.1|110662.1|30
1733449730000|2024-12-06 01:48:50|110714.7|110664.7|110716.4|110666.4|110717.6|110667.6|110711.7|110661.7|15
1733449740000|2024-12-06 01:49:00|110713.5|110663.5|110716.5|110666.5|110716.7|110666.7|110713.5|110663.5|9
1733449750000|2024-12-06 01:49:10|110715.6|110665.6|110715.7|110665.7|110724.5|110674.5|110710.4|110660.4|34
1733449760000|2024-12-06 01:49:20|110716.8|110666.8|110709.1|110659.1|110717.8|110667.8|110705.2|110655.2|28
1733449770000|2024-12-06 01:49:30|110709.2|110659.2|110711.8|110661.8|110714.6|110664.6|110705.7|110655.7|28
1733449780000|2024-12-06 01:49:40|110708.8|110658.8|110708.9|110658.9|110717.1|110667.1|110706.9|110656.9|45
1733449790000|2024-12-06 01:49:50|110708.7|110658.7|110710|110660|110714.5|110664.5|110705.2|110655.2|39
1733449800000|2024-12-06 01:50:00|110707.1|110657.1|110706.5|110656.5|110714.4|110664.4|110705.5|110655.5|18
1733449810000|2024-12-06 01:50:10|110706.4|110656.4|110719|110669|110719|110669|110706.2|110656.2|25
1733449820000|2024-12-06 01:50:20|110718|110668|110720.2|110670.2|110720.3|110670.3|110712.2|110662.2|19
1733449830000|2024-12-06 01:50:30|110717.3|110667.3|110721.5|110671.5|110721.6|110671.6|110717.3|110667.3|4
1733449840000|2024-12-06 01:50:40|110722|110672|110722.1|110672.1|110722.1|110672.1|110722|110672|2
1733449850000|2024-12-06 01:50:50|110721.1|110671.1|110718.8|110668.8|110721.1|110671.1|110711.5|110661.5|21
1733449860000|2024-12-06 01:51:00|110717.8|110667.8|110723.2|110673.2|110724.2|110674.2|110711.2|110661.2|32
1733449870000|2024-12-06 01:51:10|110723.5|110673.5|110728.1|110678.1|110730|110680|110721.4|110671.4|18
1733449880000|2024-12-06 01:51:20|110734.6|110684.6|110737.2|110687.2|110742.7|110692.7|110733.8|110683.8|15
1733449890000|2024-12-06 01:51:30|110738.5|110688.5|110739.9|110689.9|110742.9|110692.9|110729.9|110679.9|64
1733449900000|2024-12-06 01:51:40|110738.9|110688.9|110735.5|110685.5|110747.1|110697.1|110735.5|110685.5|63
1733449910000|2024-12-06 01:51:50|110735.8|110685.8|110741.2|110691.2|110743.4|110693.4|110734.8|110684.8|18
1733449920000|2024-12-06 01:52:00|110743.5|110693.5|110742.8|110692.8|110747.7|110697.7|110741.7|110691.7|29
1733449930000|2024-12-06 01:52:10|110742.9|110692.9|110736.5|110686.5|110742.9|110692.9|110734.7|110684.7|53
1733449940000|2024-12-06 01:52:20|110738.4|110688.4|110733.1|110683.1|110739.8|110689.8|110729.4|110679.4|29
1733449950000|2024-12-06 01:52:30|110734.1|110684.1|110734|110684|110734.1|110684.1|110734|110684|2
1733449960000|2024-12-06 01:52:40|110734.1|110684.1|110741.8|110691.8|110742.9|110692.9|110734.1|110684.1|19
1733449970000|2024-12-06 01:52:50|110743.5|110693.5|110742.7|110692.7|110747.8|110697.8|110742.2|110692.2|19
1733449980000|2024-12-06 01:53:00|110740.4|110690.4|110745.2|110695.2|110749.7|110699.7|110736.9|110686.9|30
1733449990000|2024-12-06 01:53:10|110745.3|110695.3|110746.9|110696.9|110751.7|110701.7|110742.9|110692.9|18
1733450000000|2024-12-06 01:53:20|110750.3|110700.3|110748.8|110698.8|110750.9|110700.9|110745.2|110695.2|19
1733450010000|2024-12-06 01:53:30|110748.6|110698.6|110751.4|110701.4|110758.8|110708.8|110748.6|110698.6|23
1733450020000|2024-12-06 01:53:40|110755.4|110705.4|110749.9|110699.9|110757.6|110707.6|110739.5|110689.5|17
1733450030000|2024-12-06 01:53:50|110748.7|110698.7|110744|110694|110750.6|110700.6|110739.7|110689.7|27
1733450040000|2024-12-06 01:54:00|110744.4|110694.4|110738.2|110688.2|110745.7|110695.7|110736.9|110686.9|50
1733450050000|2024-12-06 01:54:10|110740|110690|110738.8|110688.8|110742|110692|110736.8|110686.8|37
1733450060000|2024-12-06 01:54:20|110741.6|110691.6|110739.4|110689.4|110745.2|110695.2|110737.5|110687.5|21
1733450070000|2024-12-06 01:54:30|110738.1|110688.1|110734.2|110684.2|110740.9|110690.9|110729.8|110679.8|16
1733450080000|2024-12-06 01:54:40|110735.2|110685.2|110734.5|110684.5|110736.7|110686.7|110730.9|110680.9|16
1733450090000|2024-12-06 01:54:50|110731.9|110681.9|110728.8|110678.8|110733.7|110683.7|110720.8|110670.8|23
1733450100000|2024-12-06 01:55:00|110726.1|110676.1|110728.7|110678.7|110729.4|110679.4|110724.3|110674.3|24
1733450110000|2024-12-06 01:55:10|110728.9|110678.9|110729.7|110679.7|110730.2|110680.2|110726.8|110676.8|7
1733450120000|2024-12-06 01:55:20|110730|110680|110741.1|110691.1|110744.1|110694.1|110730|110680|14
1733450130000|2024-12-06 01:55:30|110740.9|110690.9|110741.9|110691.9|110742.2|110692.2|110739.8|110689.8|10
1733450140000|2024-12-06 01:55:40|110742|110692|110731|110681|110742.7|110692.7|110731|110681|18
1733450150000|2024-12-06 01:55:50|110731.3|110681.3|110722|110672|110739.1|110689.1|110707.6|110657.6|32
1733450160000|2024-12-06 01:56:00|110719.9|110669.9|110713.9|110663.9|110723.3|110673.3|110713.9|110663.9|45
1733450170000|2024-12-06 01:56:10|110714.5|110664.5|110718.3|110668.3|110718.9|110668.9|110713.8|110663.8|14
1733450180000|2024-12-06 01:56:20|110716.7|110666.7|110719.9|110669.9|110724.8|110674.8|110716|110666|11
1733450190000|2024-12-06 01:56:30|110708.7|110658.7|110716.6|110666.6|110718.6|110668.6|110708.7|110658.7|12
1733450200000|2024-12-06 01:56:40|110716.4|110666.4|110717|110667|110718.6|110668.6|110715.9|110665.9|10
1733450210000|2024-12-06 01:56:50|110717.1|110667.1|110731.8|110681.8|110732.6|110682.6|110716.8|110666.8|8
1733450220000|2024-12-06 01:57:00|110729.6|110679.6|110724.7|110674.7|110732.5|110682.5|110720.3|110670.3|26
1733450230000|2024-12-06 01:57:10|110724.9|110674.9|110728.1|110678.1|110730.7|110680.7|110723.1|110673.1|17
1733450240000|2024-12-06 01:57:20|110730.7|110680.7|110727.2|110677.2|110732.1|110682.1|110711.9|110661.9|34
1733450250000|2024-12-06 01:57:30|110727|110677|110722.2|110672.2|110727.3|110677.3|110719.9|110669.9|15
1733450260000|2024-12-06 01:57:40|110723.5|110673.5|110718.8|110668.8|110723.5|110673.5|110713.9|110663.9|22
1733450270000|2024-12-06 01:57:50|110719.4|110669.4|110718.9|110668.9|110731.2|110681.2|110717.4|110667.4|23
1733450280000|2024-12-06 01:58:00|110718.8|110668.8|110725.7|110675.7|110728.2|110678.2|110710.5|110660.5|43
1733450290000|2024-12-06 01:58:10|110725.9|110675.9|110725.1|110675.1|110727.7|110677.7|110723.2|110673.2|9
1733450300000|2024-12-06 01:58:20|110724.1|110674.1|110720.9|110670.9|110729.5|110679.5|110719.8|110669.8|24
1733450310000|2024-12-06 01:58:30|110722.1|110672.1|110724.9|110674.9|110729.1|110679.1|110722.1|110672.1|8
1733450320000|2024-12-06 01:58:40|110722.9|110672.9|110718.2|110668.2|110728.3|110678.3|110714.4|110664.4|12
1733450330000|2024-12-06 01:58:50|110717.9|110667.9|110717.2|110667.2|110719.7|110669.7|110714.7|110664.7|20
1733450340000|2024-12-06 01:59:00|110718.6|110668.6|110721.6|110671.6|110722.9|110672.9|110714.5|110664.5|17
1733450350000|2024-12-06 01:59:10|110722|110672|110719.3|110669.3|110723.5|110673.5|110719.1|110669.1|8
1733450360000|2024-12-06 01:59:20|110721.3|110671.3|110722.4|110672.4|110723.1|110673.1|110721.3|110671.3|9
1733450370000|2024-12-06 01:59:30|110722.7|110672.7|110717.2|110667.2|110725.2|110675.2|110717|110667|10
1733450380000|2024-12-06 01:59:40|110715|110665|110717.1|110667.1|110719.1|110669.1|110714.5|110664.5|15
1733450390000|2024-12-06 01:59:50|110717.2|110667.2|110721.5|110671.5|110723|110673|110715.9|110665.9|14
1733450400000|2024-12-06 02:00:00|110723.6|110673.6|110706.3|110656.3|110723.6|110673.6|110706.3|110656.3|32
1733450410000|2024-12-06 02:00:10|110708.1|110658.1|110717.3|110667.3|110724.4|110674.4|110704.7|110654.7|27
1733450420000|2024-12-06 02:00:20|110717.6|110667.6|110712.1|110662.1|110719.3|110669.3|110711.9|110661.9|17
1733450430000|2024-12-06 02:00:30|110712|110662|110716.6|110666.6|110717.7|110667.7|110711.8|110661.8|12
1733450440000|2024-12-06 02:00:40|110717.6|110667.6|110715.9|110665.9|110722.3|110672.3|110714.8|110664.8|25
1733450450000|2024-12-06 02:00:50|110715.8|110665.8|110715.5|110665.5|110721.2|110671.2|110709.9|110659.9|23
1733450460000|2024-12-06 02:01:00|110717.2|110667.2|110719.7|110669.7|110721.7|110671.7|110714.8|110664.8|20
1733450470000|2024-12-06 02:01:10|110719.1|110669.1|110719.1|110669.1|110719.2|110669.2|110719.1|110669.1|3
1733450480000|2024-12-06 02:01:20|110720.3|110670.3|110720.6|110670.6|110720.6|110670.6|110718.5|110668.5|5
1733450490000|2024-12-06 02:01:30|110724.2|110674.2|110731.7|110681.7|110733.4|110683.4|110719.8|110669.8|31
1733450500000|2024-12-06 02:01:40|110728.5|110678.5|110716.8|110666.8|110730|110680|110716.7|110666.7|22
1733450510000|2024-12-06 02:01:50|110717.4|110667.4|110723|110673|110727.9|110677.9|110717.4|110667.4|8
1733450520000|2024-12-06 02:02:00|110723.2|110673.2|110707.9|110657.9|110723.2|110673.2|110705.5|110655.5|27
1733450530000|2024-12-06 02:02:10|110708.2|110658.2|110707.7|110657.7|110710.8|110660.8|110706.9|110656.9|14
1733450540000|2024-12-06 02:02:20|110710|110660|110693.6|110643.6|110711.4|110661.4|110685.5|110635.5|31
1733450550000|2024-12-06 02:02:30|110693.4|110643.4|110686.7|110636.7|110694.4|110644.4|110686.3|110636.3|13
1733450560000|2024-12-06 02:02:40|110686.3|110636.3|110685|110635|110689.2|110639.2|110681.4|110631.4|12
1733450570000|2024-12-06 02:02:50|110685.9|110635.9|110681.1|110631.1|110685.9|110635.9|110674.2|110624.2|25
1733450580000|2024-12-06 02:03:00|110679.9|110629.9|110680.5|110630.5|110684.1|110634.1|110677.3|110627.3|29
1733450590000|2024-12-06 02:03:10|110680.8|110630.8|110682.8|110632.8|110687|110637|110678|110628|44
1733450600000|2024-12-06 02:03:20|110681.8|110631.8|110674.9|110624.9|110681.8|110631.8|110673.4|110623.4|28
1733450610000|2024-12-06 02:03:30|110674.8|110624.8|110676|110626|110678.6|110628.6|110673.6|110623.6|13
1733450620000|2024-12-06 02:03:40|110675.9|110625.9|110671.9|110621.9|110677.5|110627.5|110671.9|110621.9|10
1733450630000|2024-12-06 02:03:50|110671.6|110621.6|110679.7|110629.7|110683.3|110633.3|110671.6|110621.6|15
1733450640000|2024-12-06 02:04:00|110681.3|110631.3|110679.6|110629.6|110684.7|110634.7|110675.8|110625.8|17
1733450650000|2024-12-06 02:04:10|110679.3|110629.3|110674.5|110624.5|110684.9|110634.9|110671|110621|37
1733450660000|2024-12-06 02:04:20|110676.1|110626.1|110679.5|110629.5|110681.4|110631.4|110676.1|110626.1|10
1733450670000|2024-12-06 02:04:30|110679.3|110629.3|110681.1|110631.1|110684.4|110634.4|110678.4|110628.4|9
1733450680000|2024-12-06 02:04:40|110683.1|110633.1|110685.7|110635.7|110689.3|110639.3|110678.9|110628.9|23
1733450690000|2024-12-06 02:04:50|110685.4|110635.4|110687.4|110637.4|110691.2|110641.2|110682.2|110632.2|20
1733450700000|2024-12-06 02:05:00|110684.8|110634.8|110690|110640|110692|110642|110681.4|110631.4|42
1733450710000|2024-12-06 02:05:10|110687.3|110637.3|110693.5|110643.5|110695.8|110645.8|110683.7|110633.7|36
1733450720000|2024-12-06 02:05:20|110695.8|110645.8|110695.8|110645.8|110699.1|110649.1|110692.5|110642.5|17
1733450730000|2024-12-06 02:05:30|110696.2|110646.2|110696.9|110646.9|110700.9|110650.9|110694.2|110644.2|19
1733450740000|2024-12-06 02:05:40|110696.4|110646.4|110693.4|110643.4|110696.4|110646.4|110686|110636|18
1733450750000|2024-12-06 02:05:50|110692.8|110642.8|110701.6|110651.6|110703.3|110653.3|110689.6|110639.6|21
1733450760000|2024-12-06 02:06:00|110703.3|110653.3|110696.5|110646.5|110703.8|110653.8|110690.2|110640.2|27
1733450770000|2024-12-06 02:06:10|110698.6|110648.6|110698.8|110648.8|110708.2|110658.2|110696.9|110646.9|21
1733450780000|2024-12-06 02:06:20|110695.8|110645.8|110690.4|110640.4|110695.8|110645.8|110688.4|110638.4|13
1733450790000|2024-12-06 02:06:30|110690|110640|110690.8|110640.8|110696.7|110646.7|110688|110638|7
1733450800000|2024-12-06 02:06:40|110692.9|110642.9|110690.6|110640.6|110696.7|110646.7|110690.6|110640.6|12
1733450810000|2024-12-06 02:06:50|110690.7|110640.7|110688.7|110638.7|110694.7|110644.7|110688.7|110638.7|11
1733450820000|2024-12-06 02:07:00|110689.7|110639.7|110681.5|110631.5|110689.7|110639.7|110673.9|110623.9|17
1733450830000|2024-12-06 02:07:10|110680.9|110630.9|110687.2|110637.2|110688.9|110638.9|110675.6|110625.6|30
1733450840000|2024-12-06 02:07:20|110688.8|110638.8|110683.4|110633.4|110693.5|110643.5|110681.9|110631.9|35
1733450850000|2024-12-06 02:07:30|110683.3|110633.3|110679.9|110629.9|110684.7|110634.7|110679.4|110629.4|25
1733450860000|2024-12-06 02:07:40|110678.3|110628.3|110684.7|110634.7|110687.2|110637.2|110675.5|110625.5|25
1733450870000|2024-12-06 02:07:50|110686.5|110636.5|110684.1|110634.1|110691.4|110641.4|110683.8|110633.8|35
1733450880000|2024-12-06 02:08:00|110689.3|110639.3|110688.1|110638.1|110689.7|110639.7|110686.6|110636.6|8
1733450890000|2024-12-06 02:08:10|110686.1|110636.1|110685.5|110635.5|110687.8|110637.8|110685.1|110635.1|11
1733450900000|2024-12-06 02:08:20|110686.7|110636.7|110676|110626|110686.7|110636.7|110674.3|110624.3|22
1733450910000|2024-12-06 02:08:30|110676.1|110626.1|110680.6|110630.6|110683.4|110633.4|110676.1|110626.1|24
1733450920000|2024-12-06 02:08:40|110680.7|110630.7|110678.9|110628.9|110688.2|110638.2|110678.9|110628.9|19
1733450930000|2024-12-06 02:08:50|110682.2|110632.2|110683.1|110633.1|110685.7|110635.7|110676.5|110626.5|20
1733450940000|2024-12-06 02:09:00|110683|110633|110684.2|110634.2|110688.7|110638.7|110682.3|110632.3|32
1733450950000|2024-12-06 02:09:10|110681.3|110631.3|110684.4|110634.4|110686.4|110636.4|110681.3|110631.3|6
1733450960000|2024-12-06 02:09:20|110684.5|110634.5|110686.5|110636.5|110689.4|110639.4|110682.1|110632.1|32
1733450970000|2024-12-06 02:09:30|110688.5|110638.5|110687.1|110637.1|110694.1|110644.1|110687.1|110637.1|11
1733450980000|2024-12-06 02:09:40|110686.1|110636.1|110686.1|110636.1|110688.4|110638.4|110683.7|110633.7|16
1733450990000|2024-12-06 02:09:50|110686.2|110636.2|110687.1|110637.1|110689.4|110639.4|110684.9|110634.9|16
1733451000000|2024-12-06 02:10:00|110688.8|110638.8|110679.7|110629.7|110695.9|110645.9|110677.2|110627.2|23
1733451010000|2024-12-06 02:10:10|110679.9|110629.9|110685.9|110635.9|110688.2|110638.2|110679.7|110629.7|23
1733451020000|2024-12-06 02:10:20|110687.1|110637.1|110685.2|110635.2|110689.2|110639.2|110679.8|110629.8|22
1733451030000|2024-12-06 02:10:30|110686.7|110636.7|110684.3|110634.3|110687.3|110637.3|110684.3|110634.3|11
1733451040000|2024-12-06 02:10:40|110684.4|110634.4|110684.4|110634.4|110684.4|110634.4|110684.4|110634.4|1
1733451050000|2024-12-06 02:10:50|110685.4|110635.4|110688.8|110638.8|110691.1|110641.1|110685.4|110635.4|15
1733451060000|2024-12-06 02:11:00|110687.1|110637.1|110681.5|110631.5|110687.6|110637.6|110677.9|110627.9|9
1733451070000|2024-12-06 02:11:10|110681.6|110631.6|110678.3|110628.3|110685.9|110635.9|110677.8|110627.8|14
1733451080000|2024-12-06 02:11:20|110678.4|110628.4|110675.8|110625.8|110681.6|110631.6|110675.8|110625.8|13
1733451090000|2024-12-06 02:11:30|110675.1|110625.1|110665|110615|110675.1|110625.1|110663.2|110613.2|21
1733451100000|2024-12-06 02:11:40|110665.1|110615.1|110655.2|110605.2|110666.6|110616.6|110653.4|110603.4|19
1733451110000|2024-12-06 02:11:50|110656.1|110606.1|110661.6|110611.6|110663.4|110613.4|110654.1|110604.1|32
1733451120000|2024-12-06 02:12:00|110664.3|110614.3|110652.2|110602.2|110668.7|110618.7|110652.2|110602.2|39
1733451130000|2024-12-06 02:12:10|110651.9|110601.9|110657.3|110607.3|110659.4|110609.4|110650.6|110600.6|36
1733451140000|2024-12-06 02:12:20|110655.2|110605.2|110648.5|110598.5|110657.4|110607.4|110646.9|110596.9|30
1733451150000|2024-12-06 02:12:30|110648.2|110598.2|110650.8|110600.8|110651.4|110601.4|110643.7|110593.7|22
1733451160000|2024-12-06 02:12:40|110650.9|110600.9|110649.5|110599.5|110652.4|110602.4|110646|110596|13
1733451170000|2024-12-06 02:12:50|110649.8|110599.8|110650.1|110600.1|110650.1|110600.1|110649.8|110599.8|4
1733451180000|2024-12-06 02:13:00|110648.1|110598.1|110647.7|110597.7|110656.5|110606.5|110647.7|110597.7|11
1733451190000|2024-12-06 02:13:10|110647.9|110597.9|110652|110602|110652|110602|110645|110595|17
1733451200000|2024-12-06 02:13:20|110652.2|110602.2|110648|110598|110657.3|110607.3|110648|110598|21
1733451210000|2024-12-06 02:13:30|110647.9|110597.9|110653|110603|110654.3|110604.3|110645.9|110595.9|26
1733451220000|2024-12-06 02:13:40|110649.1|110599.1|110651.8|110601.8|110652.4|110602.4|110646.6|110596.6|13
1733451230000|2024-12-06 02:13:50|110655.5|110605.5|110650.2|110600.2|110658|110608|110648.8|110598.8|19
1733451240000|2024-12-06 02:14:00|110648.2|110598.2|110650.5|110600.5|110652.1|110602.1|110645.6|110595.6|13
1733451260000|2024-12-06 02:14:20|110650.7|110600.7|110649.9|110599.9|110654|110604|110647.7|110597.7|8
1733451270000|2024-12-06 02:14:30|110649.7|110599.7|110651.7|110601.7|110652.8|110602.8|110646.7|110596.7|20
1733451280000|2024-12-06 02:14:40|110652.1|110602.1|110648.8|110598.8|110652.1|110602.1|110644.5|110594.5|18
1733451290000|2024-12-06 02:14:50|110648.7|110598.7|110648.9|110598.9|110648.9|110598.9|110648.4|110598.4|4
1733451300000|2024-12-06 02:15:00|110651.2|110601.2|110647.1|110597.1|110655.7|110605.7|110645.1|110595.1|19
1733451310000|2024-12-06 02:15:10|110647.3|110597.3|110653|110603|110654|110604|110646.7|110596.7|27
1733451320000|2024-12-06 02:15:20|110653.6|110603.6|110652.3|110602.3|110654.5|110604.5|110647.1|110597.1|13
1733451330000|2024-12-06 02:15:30|110653.7|110603.7|110656.5|110606.5|110661.3|110611.3|110652.6|110602.6|35
1733451340000|2024-12-06 02:15:40|110659.5|110609.5|110654.5|110604.5|110659.5|110609.5|110654.5|110604.5|5
1733451350000|2024-12-06 02:15:50|110654.4|110604.4|110657.7|110607.7|110661.5|110611.5|110652.8|110602.8|10
1733451360000|2024-12-06 02:16:00|110657.9|110607.9|110657.4|110607.4|110661.4|110611.4|110653.8|110603.8|21
1733451370000|2024-12-06 02:16:10|110657.3|110607.3|110655.3|110605.3|110657.3|110607.3|110648.7|110598.7|19
1733451380000|2024-12-06 02:16:20|110655.4|110605.4|110649.6|110599.6|110658.5|110608.5|110649|110599|16
1733451390000|2024-12-06 02:16:30|110651.3|110601.3|110659.9|110609.9|110660.1|110610.1|110648.4|110598.4|20
1733451400000|2024-12-06 02:16:40|110662.8|110612.8|110654.5|110604.5|110662.8|110612.8|110650.6|110600.6|30
1733451410000|2024-12-06 02:16:50|110654.8|110604.8|110655.2|110605.2|110662.1|110612.1|110654.2|110604.2|18
1733451420000|2024-12-06 02:17:00|110654.5|110604.5|110653.9|110603.9|110658|110608|110652.6|110602.6|12
1733451430000|2024-12-06 02:17:10|110654.9|110604.9|110654.9|110604.9|110654.9|110604.9|110654.9|110604.9|1
1733451440000|2024-12-06 02:17:20|110657.1|110607.1|110648.6|110598.6|110659.8|110609.8|110648.6|110598.6|11
1733451450000|2024-12-06 02:17:30|110648.8|110598.8|110648.9|110598.9|110652.5|110602.5|110648.6|110598.6|6
1733451460000|2024-12-06 02:17:40|110647.3|110597.3|110641.7|110591.7|110650.4|110600.4|110640.9|110590.9|23
1733451470000|2024-12-06 02:17:50|110641.4|110591.4|110643.6|110593.6|110644.1|110594.1|110635.6|110585.6|28
1733451480000|2024-12-06 02:18:00|110643.7|110593.7|110643.7|110593.7|110643.7|110593.7|110643.7|110593.7|1
1733451500000|2024-12-06 02:18:20|110645.7|110595.7|110640.7|110590.7|110646|110596|110634.5|110584.5|26
1733451510000|2024-12-06 02:18:30|110642|110592|110642.3|110592.3|110644.9|110594.9|110637.6|110587.6|13
1733451520000|2024-12-06 02:18:40|110645.3|110595.3|110644.6|110594.6|110656.2|110606.2|110633.5|110583.5|36
1733451530000|2024-12-06 02:18:50|110646.7|110596.7|110644.8|110594.8|110649.1|110599.1|110642.6|110592.6|10
1733451540000|2024-12-06 02:19:00|110644.5|110594.5|110651.6|110601.6|110654.9|110604.9|110644.5|110594.5|24
1733451550000|2024-12-06 02:19:10|110656.1|110606.1|110655.8|110605.8|110657.1|110607.1|110650.9|110600.9|23
1733451560000|2024-12-06 02:19:20|110655.3|110605.3|110657.1|110607.1|110657.1|110607.1|110655.2|110605.2|5
1733451570000|2024-12-06 02:19:30|110655.5|110605.5|110658|110608|110660.4|110610.4|110655.4|110605.4|16
1733451580000|2024-12-06 02:19:40|110657.9|110607.9|110656.1|110606.1|110660.2|110610.2|110656.1|110606.1|5
1733451590000|2024-12-06 02:19:50|110656.3|110606.3|110651|110601|110656.5|110606.5|110650.8|110600.8|14
1733451600000|2024-12-06 02:20:00|110651.1|110601.1|110652|110602|110655.8|110605.8|110647.8|110597.8|22
1733451610000|2024-12-06 02:20:10|110651.4|110601.4|110651.5|110601.5|110653.4|110603.4|110646.3|110596.3|12
1733451620000|2024-12-06 02:20:20|110649.6|110599.6|110654|110604|110658.7|110608.7|110648.3|110598.3|12
1733451630000|2024-12-06 02:20:30|110654.6|110604.6|110652.1|110602.1|110654.6|110604.6|110649.3|110599.3|9
1733451640000|2024-12-06 02:20:40|110649.5|110599.5|110649.5|110599.5|110649.5|110599.5|110649.4|110599.4|3
1733451650000|2024-12-06 02:20:50|110652.5|110602.5|110649.3|110599.3|110652.5|110602.5|110642.6|110592.6|16
1733451660000|2024-12-06 02:21:00|110647.3|110597.3|110646.2|110596.2|110647.4|110597.4|110639.4|110589.4|20
1733451670000|2024-12-06 02:21:10|110646.9|110596.9|110653.6|110603.6|110656.5|110606.5|110644.5|110594.5|13
1733451680000|2024-12-06 02:21:20|110651.8|110601.8|110651.4|110601.4|110651.8|110601.8|110650.3|110600.3|4
1733451690000|2024-12-06 02:21:30|110651.3|110601.3|110653.1|110603.1|110655.6|110605.6|110651.2|110601.2|14
1733451700000|2024-12-06 02:21:40|110654.9|110604.9|110651.2|110601.2|110658.8|110608.8|110649.7|110599.7|14
1733451710000|2024-12-06 02:21:50|110653.9|110603.9|110656.2|110606.2|110658.8|110608.8|110651.5|110601.5|23
1733451720000|2024-12-06 02:22:00|110657.9|110607.9|110666|110616|110667.4|110617.4|110657.9|110607.9|16
1733451730000|2024-12-06 02:22:10|110668.1|110618.1|110666.1|110616.1|110668.1|110618.1|110664.9|110614.9|11
1733451740000|2024-12-06 02:22:20|110665.5|110615.5|110665.4|110615.4|110665.5|110615.5|110665.4|110615.4|2
1733451750000|2024-12-06 02:22:30|110668.4|110618.4|110666.9|110616.9|110669.4|110619.4|110658.7|110608.7|17
1733451760000|2024-12-06 02:22:40|110666.3|110616.3|110667.5|110617.5|110672.2|110622.2|110664.8|110614.8|18
1733451770000|2024-12-06 02:22:50|110665.2|110615.2|110674.5|110624.5|110676.9|110626.9|110665.2|110615.2|36
1733451780000|2024-12-06 02:23:00|110675.1|110625.1|110675.2|110625.2|110675.2|110625.2|110675.1|110625.1|2
1733451790000|2024-12-06 02:23:10|110678.7|110628.7|110673.6|110623.6|110678.7|110628.7|110670.1|110620.1|18
1733451800000|2024-12-06 02:23:20|110673.4|110623.4|110667.9|110617.9|110675.2|110625.2|110664.7|110614.7|15
1733451810000|2024-12-06 02:23:30|110668.5|110618.5|110669.1|110619.1|110669.1|110619.1|110668.5|110618.5|2
1733451820000|2024-12-06 02:23:40|110667|110617|110670.4|110620.4|110670.4|110620.4|110665.3|110615.3|12
1733451830000|2024-12-06 02:23:50|110670.5|110620.5|110660.8|110610.8|110670.6|110620.6|110655.2|110605.2|15
1733451840000|2024-12-06 02:24:00|110655.2|110605.2|110660.5|110610.5|110660.5|110610.5|110655.2|110605.2|10
1733451850000|2024-12-06 02:24:10|110660.1|110610.1|110654.4|110604.4|110660.1|110610.1|110652.6|110602.6|25
1733451860000|2024-12-06 02:24:20|110656|110606|110666.4|110616.4|110669.3|110619.3|110655.1|110605.1|24
1733451870000|2024-12-06 02:24:30|110664.5|110614.5|110666.7|110616.7|110668.2|110618.2|110661.8|110611.8|24
1733451880000|2024-12-06 02:24:40|110667|110617|110660.3|110610.3|110667|110617|110657.5|110607.5|8
1733451890000|2024-12-06 02:24:50|110661.1|110611.1|110659.7|110609.7|110661.1|110611.1|110659.6|110609.6|3
1733451900000|2024-12-06 02:25:00|110659.6|110609.6|110659.6|110609.6|110659.6|110609.6|110659.6|110609.6|1
1733451910000|2024-12-06 02:25:10|110657.9|110607.9|110658.6|110608.6|110658.6|110608.6|110647.6|110597.6|14
1733451920000|2024-12-06 02:25:20|110659.4|110609.4|110651.5|110601.5|110659.4|110609.4|110648.9|110598.9|16
1733451930000|2024-12-06 02:25:30|110651.9|110601.9|110653.5|110603.5|110659|110609|110650.2|110600.2|22
1733451940000|2024-12-06 02:25:40|110653.8|110603.8|110658.6|110608.6|110664.4|110614.4|110649.7|110599.7|22
1733451950000|2024-12-06 02:25:50|110659.3|110609.3|110660.6|110610.6|110664.3|110614.3|110657.4|110607.4|26
1733451960000|2024-12-06 02:26:00|110662.3|110612.3|110666.1|110616.1|110666.8|110616.8|110658.9|110608.9|16
1733451970000|2024-12-06 02:26:10|110666.2|110616.2|110666.4|110616.4|110668.7|110618.7|110660|110610|42
1733451980000|2024-12-06 02:26:20|110667.9|110617.9|110669.2|110619.2|110670.6|110620.6|110665.7|110615.7|14
1733451990000|2024-12-06 02:26:30|110669.1|110619.1|110665.1|110615.1|110669.1|110619.1|110659.5|110609.5|21
1733452000000|2024-12-06 02:26:40|110665.2|110615.2|110665|110615|110667|110617|110663|110613|13
1733452010000|2024-12-06 02:26:50|110665.4|110615.4|110663.4|110613.4|110665.9|110615.9|110660.1|110610.1|6
1733452020000|2024-12-06 02:27:00|110663.3|110613.3|110658.9|110608.9|110665.8|110615.8|110658.1|110608.1|12
1733452030000|2024-12-06 02:27:10|110659.2|110609.2|110651.3|110601.3|110660.1|110610.1|110646.1|110596.1|22
1733452040000|2024-12-06 02:27:20|110648.6|110598.6|110648.4|110598.4|110648.6|110598.6|110644.9|110594.9|7
1733452050000|2024-12-06 02:27:30|110648.3|110598.3|110648.4|110598.4|110648.4|110598.4|110648.3|110598.3|2
1733452060000|2024-12-06 02:27:40|110647.6|110597.6|110633.5|110583.5|110647.8|110597.8|110630.3|110580.3|44
1733452070000|2024-12-06 02:27:50|110634|110584|110628.1|110578.1|110637.1|110587.1|110625.7|110575.7|54
1733452080000|2024-12-06 02:28:00|110630.5|110580.5|110627.9|110577.9|110630.9|110580.9|110623.3|110573.3|19
1733452090000|2024-12-06 02:28:10|110625.9|110575.9|110625|110575|110625.9|110575.9|110615.8|110565.8|33
1733452100000|2024-12-06 02:28:20|110621.9|110571.9|110628.9|110578.9|110631.9|110581.9|110618.9|110568.9|40
1733452110000|2024-12-06 02:28:30|110629|110579|110627.7|110577.7|110632.9|110582.9|110625.8|110575.8|22
1733452120000|2024-12-06 02:28:40|110627.6|110577.6|110635.8|110585.8|110640.3|110590.3|110625|110575|21
1733452130000|2024-12-06 02:28:50|110635.6|110585.6|110633.6|110583.6|110636.1|110586.1|110633.2|110583.2|11
1733452140000|2024-12-06 02:29:00|110635.7|110585.7|110636.1|110586.1|110636.1|110586.1|110635.7|110585.7|5
1733452150000|2024-12-06 02:29:10|110636.4|110586.4|110638.6|110588.6|110638.7|110588.7|110636.4|110586.4|4
1733452160000|2024-12-06 02:29:20|110638.5|110588.5|110637.3|110587.3|110639.7|110589.7|110635.8|110585.8|7
1733452170000|2024-12-06 02:29:30|110634.9|110584.9|110636.2|110586.2|110636.3|110586.3|110633.8|110583.8|8
1733452180000|2024-12-06 02:29:40|110635.9|110585.9|110632.3|110582.3|110636.7|110586.7|110629.4|110579.4|19
1733452190000|2024-12-06 02:29:50|110633.1|110583.1|110634.2|110584.2|110635.4|110585.4|110632|110582|9
1733452200000|2024-12-06 02:30:00|110634.3|110584.3|110632.9|110582.9|110636.3|110586.3|110627.1|110577.1|7
1733452210000|2024-12-06 02:30:10|110627.9|110577.9|110632.3|110582.3|110636.9|110586.9|110626|110576|55
1733452220000|2024-12-06 02:30:20|110629.4|110579.4|110629.4|110579.4|110633.6|110583.6|110623.1|110573.1|29
1733452230000|2024-12-06 02:30:30|110627.3|110577.3|110627.9|110577.9|110630.2|110580.2|110621.9|110571.9|16
1733452250000|2024-12-06 02:30:50|110630.2|110580.2|110634.3|110584.3|110638.8|110588.8|110627.8|110577.8|17
1733452260000|2024-12-06 02:31:00|110634.8|110584.8|110632.9|110582.9|110638.5|110588.5|110630.6|110580.6|34
1733452270000|2024-12-06 02:31:10|110633.7|110583.7|110632.4|110582.4|110635.7|110585.7|110629.5|110579.5|15
1733452280000|2024-12-06 02:31:20|110632.5|110582.5|110630|110580|110632.5|110582.5|110623.7|110573.7|32
1733452290000|2024-12-06 02:31:30|110632.6|110582.6|110615.3|110565.3|110632.6|110582.6|110613.2|110563.2|25
1733452300000|2024-12-06 02:31:40|110616.3|110566.3|110618.3|110568.3|110622|110572|110613.7|110563.7|20
1733452310000|2024-12-06 02:31:50|110618.2|110568.2|110621.8|110571.8|110621.8|110571.8|110606.4|110556.4|27
1733452320000|2024-12-06 02:32:00|110619.4|110569.4|110608.5|110558.5|110623.3|110573.3|110608.5|110558.5|19
1733452330000|2024-12-06 02:32:10|110608.2|110558.2|110614.7|110564.7|110616|110566|110607.1|110557.1|11
1733452340000|2024-12-06 02:32:20|110614.6|110564.6|110610|110560|110614.6|110564.6|110602.1|110552.1|19
1733452350000|2024-12-06 02:32:30|110609.8|110559.8|110607.4|110557.4|110611.3|110561.3|110603.5|110553.5|10
1733452360000|2024-12-06 02:32:40|110607.7|110557.7|110615.5|110565.5|110615.5|110565.5|110603.7|110553.7|6
1733452370000|2024-12-06 02:32:50|110616.4|110566.4|110615.5|110565.5|110616.4|110566.4|110614.3|110564.3|3
1733452380000|2024-12-06 02:33:00|110614.4|110564.4|110612.8|110562.8|110614.4|110564.4|110612.8|110562.8|3
1733452390000|2024-12-06 02:33:10|110612.7|110562.7|110610.3|110560.3|110616.3|110566.3|110604.1|110554.1|21
1733452400000|2024-12-06 02:33:20|110611.9|110561.9|110615.4|110565.4|110623.9|110573.9|110606.9|110556.9|27
1733452410000|2024-12-06 02:33:30|110614.7|110564.7|110614.1|110564.1|110615.5|110565.5|110610.3|110560.3|10
1733452420000|2024-12-06 02:33:40|110614.7|110564.7|110614|110564|110614.7|110564.7|110614|110564|2
1733452430000|2024-12-06 02:33:50|110615.5|110565.5|110614.7|110564.7|110615.7|110565.7|110607.8|110557.8|18
1733452440000|2024-12-06 02:34:00|110617.2|110567.2|110624.6|110574.6|110624.7|110574.7|110617.1|110567.1|11
1733452460000|2024-12-06 02:34:20|110617.3|110567.3|110617.5|110567.5|110619.5|110569.5|110610.7|110560.7|28
1733452470000|2024-12-06 02:34:30|110617.2|110567.2|110609.4|110559.4|110617.5|110567.5|110609.4|110559.4|18
1733452480000|2024-12-06 02:34:40|110611.4|110561.4|110628.6|110578.6|110628.6|110578.6|110609.1|110559.1|22
1733452490000|2024-12-06 02:34:50|110629.1|110579.1|110623.6|110573.6|110629.9|110579.9|110623.6|110573.6|5
1733452500000|2024-12-06 02:35:00|110622.3|110572.3|110636.7|110586.7|110636.7|110586.7|110619.9|110569.9|29
1733452510000|2024-12-06 02:35:10|110638.8|110588.8|110628.3|110578.3|110638.8|110588.8|110624.6|110574.6|24
1733452520000|2024-12-06 02:35:20|110630.2|110580.2|110629|110579|110630.2|110580.2|110620.7|110570.7|18
1733452530000|2024-12-06 02:35:30|110628.9|110578.9|110629.1|110579.1|110629.3|110579.3|110628.8|110578.8|5
1733452540000|2024-12-06 02:35:40|110629.3|110579.3|110631.4|110581.4|110639|110589|110628.6|110578.6|20
1733452550000|2024-12-06 02:35:50|110636|110586|110635.1|110585.1|110639|110589|110630.9|110580.9|7
1733452560000|2024-12-06 02:36:00|110631.7|110581.7|110628.3|110578.3|110631.7|110581.7|110627.1|110577.1|8
1733452570000|2024-12-06 02:36:10|110628.1|110578.1|110624.6|110574.6|110628.1|110578.1|110618.5|110568.5|14
1733452580000|2024-12-06 02:36:20|110623.6|110573.6|110620.2|110570.2|110625.9|110575.9|110614.9|110564.9|26
1733452590000|2024-12-06 02:36:30|110619.5|110569.5|110610.6|110560.6|110619.5|110569.5|110604.6|110554.6|15
1733452600000|2024-12-06 02:36:40|110610.7|110560.7|110611.5|110561.5|110613.1|110563.1|110605|110555|10
1733452620000|2024-12-06 02:37:00|110608.5|110558.5|110609.9|110559.9|110614.1|110564.1|110605|110555|16
1733452630000|2024-12-06 02:37:10|110610.5|110560.5|110625.1|110575.1|110625.1|110575.1|110610.5|110560.5|20
1733452640000|2024-12-06 02:37:20|110624.4|110574.4|110615.3|110565.3|110624.4|110574.4|110607.8|110557.8|12
1733452650000|2024-12-06 02:37:30|110609.5|110559.5|110617.8|110567.8|110617.8|110567.8|110605.9|110555.9|11
1733452660000|2024-12-06 02:37:40|110618.2|110568.2|110611.2|110561.2|110618.3|110568.3|110604.9|110554.9|10
1733452670000|2024-12-06 02:37:50|110616.1|110566.1|110613.5|110563.5|110616.1|110566.1|110603.3|110553.3|34
1733452680000|2024-12-06 02:38:00|110613.6|110563.6|110613.5|110563.5|110613.6|110563.6|110613.4|110563.4|3
1733452690000|2024-12-06 02:38:10|110613.7|110563.7|110612.9|110562.9|110613.7|110563.7|110612.9|110562.9|2
1733452700000|2024-12-06 02:38:20|110612.5|110562.5|110612.3|110562.3|110613.8|110563.8|110606.5|110556.5|12
1733452710000|2024-12-06 02:38:30|110610.2|110560.2|110606.6|110556.6|110610.6|110560.6|110601.3|110551.3|15
1733452720000|2024-12-06 02:38:40|110606.3|110556.3|110601.9|110551.9|110606.5|110556.5|110595.2|110545.2|26
1733452730000|2024-12-06 02:38:50|110602.2|110552.2|110601.5|110551.5|110602.2|110552.2|110596|110546|16
1733452740000|2024-12-06 02:39:00|110601.9|110551.9|110613.3|110563.3|110613.3|110563.3|110601.9|110551.9|10
1733452750000|2024-12-06 02:39:10|110612.2|110562.2|110608.2|110558.2|110612.2|110562.2|110603.3|110553.3|9
1733452760000|2024-12-06 02:39:20|110607.1|110557.1|110611.9|110561.9|110611.9|110561.9|110604.2|110554.2|15
1733452770000|2024-12-06 02:39:30|110604.7|110554.7|110608.7|110558.7|110608.7|110558.7|110603.7|110553.7|6
1733452780000|2024-12-06 02:39:40|110608.8|110558.8|110608.2|110558.2|110608.8|110558.8|110602.7|110552.7|6
1733452790000|2024-12-06 02:39:50|110608.5|110558.5|110602.6|110552.6|110609.1|110559.1|110600.3|110550.3|23
1733452800000|2024-12-06 02:40:00|110604.4|110554.4|110606.7|110556.7|110608.9|110558.9|110599.5|110549.5|15
1733452810000|2024-12-06 02:40:10|110605.1|110555.1|110601.8|110551.8|110609.2|110559.2|110599.9|110549.9|12
1733452820000|2024-12-06 02:40:20|110602.6|110552.6|110602.6|110552.6|110607.5|110557.5|110596.1|110546.1|15
1733452830000|2024-12-06 02:40:30|110602.5|110552.5|110599.5|110549.5|110603.3|110553.3|110598.1|110548.1|6
1733452840000|2024-12-06 02:40:40|110604.2|110554.2|110603.8|110553.8|110604.2|110554.2|110599.6|110549.6|8
1733452850000|2024-12-06 02:40:50|110605.5|110555.5|110604.4|110554.4|110605.5|110555.5|110597.6|110547.6|11
1733452860000|2024-12-06 02:41:00|110605.9|110555.9|110602.8|110552.8|110605.9|110555.9|110595.3|110545.3|22
1733452870000|2024-12-06 02:41:10|110602.6|110552.6|110602.6|110552.6|110602.6|110552.6|110602.6|110552.6|1
1733452880000|2024-12-06 02:41:20|110600|110550|110586|110536|110600|110550|110580.1|110530.1|20
1733452890000|2024-12-06 02:41:30|110587.1|110537.1|110586.5|110536.5|110587.1|110537.1|110579.1|110529.1|7
1733452900000|2024-12-06 02:41:40|110583.4|110533.4|110584.8|110534.8|110586|110536|110576.6|110526.6|29
1733452910000|2024-12-06 02:41:50|110585.2|110535.2|110588.1|110538.1|110588.4|110538.4|110580.9|110530.9|25
1733452920000|2024-12-06 02:42:00|110581.7|110531.7|110598.4|110548.4|110599|110549|110581.7|110531.7|23
1733452930000|2024-12-06 02:42:10|110598.5|110548.5|110603.8|110553.8|110605.5|110555.5|110598.5|110548.5|12
1733452940000|2024-12-06 02:42:20|110604.6|110554.6|110600.1|110550.1|110605.1|110555.1|110600.1|110550.1|8
1733452950000|2024-12-06 02:42:30|110604.3|110554.3|110601.9|110551.9|110604.3|110554.3|110597.3|110547.3|8
1733452960000|2024-12-06 02:42:40|110599.1|110549.1|110595.9|110545.9|110601.9|110551.9|110591|110541|28
1733452970000|2024-12-06 02:42:50|110595.8|110545.8|110599.7|110549.7|110601.3|110551.3|110595.7|110545.7|8
1733452980000|2024-12-06 02:43:00|110597.8|110547.8|110579.9|110529.9|110599.4|110549.4|110577.9|110527.9|33
1733452990000|2024-12-06 02:43:10|110580.8|110530.8|110586.6|110536.6|110586.8|110536.8|110577.4|110527.4|18
1733453000000|2024-12-06 02:43:20|110586.8|110536.8|110586.2|110536.2|110586.8|110536.8|110581.6|110531.6|15
1733453010000|2024-12-06 02:43:30|110583.9|110533.9|110584.5|110534.5|110588.5|110538.5|110580|110530|19
1733453020000|2024-12-06 02:43:40|110584.8|110534.8|110590.5|110540.5|110590.5|110540.5|110583.2|110533.2|11
1733453030000|2024-12-06 02:43:50|110588.6|110538.6|110590.5|110540.5|110593|110543|110586.1|110536.1|19
1733453040000|2024-12-06 02:44:00|110590.1|110540.1|110584.4|110534.4|110590.1|110540.1|110577.1|110527.1|8
1733453050000|2024-12-06 02:44:10|110584.2|110534.2|110577.4|110527.4|110584.2|110534.2|110575.6|110525.6|4
1733453060000|2024-12-06 02:44:20|110576.7|110526.7|110544.7|110494.7|110577.1|110527.1|110541.8|110491.8|46
1733453070000|2024-12-06 02:44:30|110540.8|110490.8|110541.6|110491.6|110548.7|110498.7|110540.1|110490.1|21
1733453080000|2024-12-06 02:44:40|110544.3|110494.3|110553.2|110503.2|110556.6|110506.6|110541.7|110491.7|22
1733453090000|2024-12-06 02:44:50|110553.5|110503.5|110562.1|110512.1|110564.5|110514.5|110552.6|110502.6|36
1733453100000|2024-12-06 02:45:00|110562|110512|110561.1|110511.1|110567.1|110517.1|110559|110509|34
1733453110000|2024-12-06 02:45:10|110563.5|110513.5|110569.1|110519.1|110569.1|110519.1|110558.8|110508.8|31
1733453120000|2024-12-06 02:45:20|110573.8|110523.8|110572.4|110522.4|110573.8|110523.8|110565.9|110515.9|14
1733453130000|2024-12-06 02:45:30|110575.9|110525.9|110578.2|110528.2|110580.6|110530.6|110575|110525|11
1733453140000|2024-12-06 02:45:40|110577.4|110527.4|110579.2|110529.2|110586.1|110536.1|110577.4|110527.4|30
1733453150000|2024-12-06 02:45:50|110579.9|110529.9|110588.8|110538.8|110588.8|110538.8|110576.1|110526.1|21
1733453160000|2024-12-06 02:46:00|110586.2|110536.2|110589.8|110539.8|110592.3|110542.3|110584.7|110534.7|35
1733453170000|2024-12-06 02:46:10|110592.8|110542.8|110591.8|110541.8|110592.8|110542.8|110584.4|110534.4|41
1733453180000|2024-12-06 02:46:20|110593.5|110543.5|110593.3|110543.3|110596.7|110546.7|110593.3|110543.3|12
1733453190000|2024-12-06 02:46:30|110595.8|110545.8|110605.2|110555.2|110605.2|110555.2|110595.8|110545.8|11
1733453200000|2024-12-06 02:46:40|110604.5|110554.5|110597.8|110547.8|110604.6|110554.6|110597.8|110547.8|26
1733453210000|2024-12-06 02:46:50|110599.5|110549.5|110602.6|110552.6|110602.6|110552.6|110596.5|110546.5|17
1733453220000|2024-12-06 02:47:00|110602.5|110552.5|110603.8|110553.8|110604.5|110554.5|110599.6|110549.6|9
1733453230000|2024-12-06 02:47:10|110604.9|110554.9|110601.9|110551.9|110604.9|110554.9|110598.2|110548.2|12
1733453240000|2024-12-06 02:47:20|110598.2|110548.2|110594.2|110544.2|110600.3|110550.3|110592.4|110542.4|17
1733453250000|2024-12-06 02:47:30|110592.2|110542.2|110590.2|110540.2|110595.5|110545.5|110586.6|110536.6|32
1733453260000|2024-12-06 02:47:40|110590.5|110540.5|110591.2|110541.2|110592|110542|110588.9|110538.9|10
1733453270000|2024-12-06 02:47:50|110590.4|110540.4|110590.3|110540.3|110590.4|110540.4|110589.8|110539.8|9
1733453280000|2024-12-06 02:48:00|110590.4|110540.4|110597|110547|110599.9|110549.9|110587.6|110537.6|33
1733453290000|2024-12-06 02:48:10|110599.9|110549.9|110602.6|110552.6|110606.1|110556.1|110597|110547|21
1733453300000|2024-12-06 02:48:20|110603.1|110553.1|110591.3|110541.3|110603.1|110553.1|110591.3|110541.3|19
1733453310000|2024-12-06 02:48:30|110596.4|110546.4|110597.9|110547.9|110600.2|110550.2|110593.2|110543.2|10
1733453320000|2024-12-06 02:48:40|110598|110548|110597.5|110547.5|110601.4|110551.4|110593.3|110543.3|24
1733453330000|2024-12-06 02:48:50|110595.9|110545.9|110596|110546|110597|110547|110593.8|110543.8|10
1733453340000|2024-12-06 02:49:00|110590.4|110540.4|110596.5|110546.5|110599.9|110549.9|110590.4|110540.4|15
1733453350000|2024-12-06 02:49:10|110590.9|110540.9|110598.5|110548.5|110599.2|110549.2|110590.9|110540.9|15
1733453360000|2024-12-06 02:49:20|110598.7|110548.7|110605|110555|110605.9|110555.9|110598.7|110548.7|35
1733453370000|2024-12-06 02:49:30|110602.2|110552.2|110608.8|110558.8|110608.8|110558.8|110601.6|110551.6|29
1733453380000|2024-12-06 02:49:40|110608.7|110558.7|110611.1|110561.1|110611.1|110561.1|110604.9|110554.9|14
1733453390000|2024-12-06 02:49:50|110611|110561|110606.2|110556.2|110611.1|110561.1|110604.2|110554.2|39
1733453400000|2024-12-06 02:50:00|110606|110556|110611.1|110561.1|110611.1|110561.1|110603.5|110553.5|14
1733453410000|2024-12-06 02:50:10|110610.9|110560.9|110603.2|110553.2|110611|110561|110599.2|110549.2|22
1733453420000|2024-12-06 02:50:20|110603.1|110553.1|110607.3|110557.3|110607.3|110557.3|110601.7|110551.7|15
1733453430000|2024-12-06 02:50:30|110607.2|110557.2|110610.2|110560.2|110610.6|110560.6|110603.5|110553.5|32
1733453440000|2024-12-06 02:50:40|110610.6|110560.6|110610.6|110560.6|110610.8|110560.8|110610|110560|8
1733453450000|2024-12-06 02:50:50|110607|110557|110610.3|110560.3|110611.2|110561.2|110606.5|110556.5|21
1733453460000|2024-12-06 02:51:00|110607|110557|110606.6|110556.6|110608.2|110558.2|110600.5|110550.5|18
1733453470000|2024-12-06 02:51:10|110604.7|110554.7|110606.6|110556.6|110606.6|110556.6|110604.1|110554.1|7
1733453480000|2024-12-06 02:51:20|110604.9|110554.9|110608.8|110558.8|110608.8|110558.8|110604.9|110554.9|6
1733453490000|2024-12-06 02:51:30|110605|110555|110603|110553|110606|110556|110599.9|110549.9|16
1733453500000|2024-12-06 02:51:40|110602.9|110552.9|110600.1|110550.1|110606|110556|110600.1|110550.1|12
1733453510000|2024-12-06 02:51:50|110602.8|110552.8|110603.7|110553.7|110605.8|110555.8|110602.1|110552.1|13
1733453520000|2024-12-06 02:52:00|110601.4|110551.4|110605.9|110555.9|110606.7|110556.7|110598.7|110548.7|13
1733453530000|2024-12-06 02:52:10|110606|110556|110606.6|110556.6|110611|110561|110604.6|110554.6|9
1733453540000|2024-12-06 02:52:20|110608.7|110558.7|110606.4|110556.4|110608.7|110558.7|110602.1|110552.1|20
1733453550000|2024-12-06 02:52:30|110606.5|110556.5|110607.1|110557.1|110607.1|110557.1|110605.5|110555.5|3
1733453560000|2024-12-06 02:52:40|110606.9|110556.9|110606.9|110556.9|110606.9|110556.9|110606.9|110556.9|1
1733453570000|2024-12-06 02:52:50|110606.6|110556.6|110602.6|110552.6|110606.6|110556.6|110600.6|110550.6|8
1733453580000|2024-12-06 02:53:00|110604.7|110554.7|110610.7|110560.7|110610.9|110560.9|110601.5|110551.5|25
1733453590000|2024-12-06 02:53:10|110613.8|110563.8|110610.6|110560.6|110614.5|110564.5|110604.4|110554.4|25
1733453600000|2024-12-06 02:53:20|110610.3|110560.3|110610.6|110560.6|110610.6|110560.6|110610.3|110560.3|2
1733453610000|2024-12-06 02:53:30|110611.4|110561.4|110611.5|110561.5|110611.5|110561.5|110611.4|110561.4|2
1733453620000|2024-12-06 02:53:40|110611.4|110561.4|110607.9|110557.9|110611.4|110561.4|110607.9|110557.9|5
1733453630000|2024-12-06 02:53:50|110608.1|110558.1|110610.7|110560.7|110611.1|110561.1|110606.9|110556.9|8
1733453640000|2024-12-06 02:54:00|110608.5|110558.5|110602.8|110552.8|110608.5|110558.5|110598.6|110548.6|13
1733453650000|2024-12-06 02:54:10|110603|110553|110602.8|110552.8|110603|110553|110602.8|110552.8|2
1733453660000|2024-12-06 02:54:20|110602.7|110552.7|110602.6|110552.6|110602.7|110552.7|110602.6|110552.6|2
1733453670000|2024-12-06 02:54:30|110599.9|110549.9|110613.6|110563.6|110613.6|110563.6|110599.9|110549.9|7
1733453680000|2024-12-06 02:54:40|110611.2|110561.2|110624.5|110574.5|110624.5|110574.5|110609.3|110559.3|36
1733453690000|2024-12-06 02:54:50|110624.8|110574.8|110613.4|110563.4|110624.8|110574.8|110608.1|110558.1|15
1733453700000|2024-12-06 02:55:00|110607.6|110557.6|110598.9|110548.9|110610.9|110560.9|110598.9|110548.9|37
1733453710000|2024-12-06 02:55:10|110598.5|110548.5|110599.4|110549.4|110600.9|110550.9|110595.9|110545.9|21
1733453720000|2024-12-06 02:55:20|110599.5|110549.5|110599.4|110549.4|110599.5|110549.5|110599.3|110549.3|6
1733453730000|2024-12-06 02:55:30|110599.5|110549.5|110603.6|110553.6|110603.7|110553.7|110599.1|110549.1|9
1733453740000|2024-12-06 02:55:40|110603.7|110553.7|110604.7|110554.7|110604.7|110554.7|110603.7|110553.7|5
1733453750000|2024-12-06 02:55:50|110604.6|110554.6|110602.4|110552.4|110604.6|110554.6|110595.8|110545.8|16
1733453760000|2024-12-06 02:56:00|110602.3|110552.3|110598|110548|110602.3|110552.3|110596.9|110546.9|9
1733453770000|2024-12-06 02:56:10|110598.8|110548.8|110598.8|110548.8|110601|110551|110597.3|110547.3|14
1733453780000|2024-12-06 02:56:20|110598.4|110548.4|110601.6|110551.6|110601.6|110551.6|110596.1|110546.1|19
1733453790000|2024-12-06 02:56:30|110600.9|110550.9|110596.5|110546.5|110602.4|110552.4|110595.6|110545.6|18
1733453800000|2024-12-06 02:56:40|110598.9|110548.9|110599.6|110549.6|110599.6|110549.6|110598.9|110548.9|2
1733453810000|2024-12-06 02:56:50|110599.8|110549.8|110596.5|110546.5|110600.7|110550.7|110596.5|110546.5|10
1733453820000|2024-12-06 02:57:00|110595|110545|110598.9|110548.9|110600|110550|110595|110545|18
1733453830000|2024-12-06 02:57:10|110602.6|110552.6|110602.5|110552.5|110602.6|110552.6|110602.5|110552.5|6
1733453840000|2024-12-06 02:57:20|110602.6|110552.6|110594|110544|110602.7|110552.7|110591.3|110541.3|11
1733453850000|2024-12-06 02:57:30|110593.9|110543.9|110595.1|110545.1|110598.9|110548.9|110589.9|110539.9|14
1733453860000|2024-12-06 02:57:40|110595.2|110545.2|110594.9|110544.9|110597.1|110547.1|110590.3|110540.3|14
1733453870000|2024-12-06 02:57:50|110595|110545|110589.5|110539.5|110597.4|110547.4|110589.5|110539.5|9
1733453880000|2024-12-06 02:58:00|110591|110541|110595.5|110545.5|110597.7|110547.7|110588.8|110538.8|13
1733453890000|2024-12-06 02:58:10|110595.6|110545.6|110591.7|110541.7|110597.2|110547.2|110588.5|110538.5|9
1733453900000|2024-12-06 02:58:20|110591.3|110541.3|110594.7|110544.7|110594.7|110544.7|110591|110541|9
1733453910000|2024-12-06 02:58:30|110593.2|110543.2|110591.4|110541.4|110594.2|110544.2|110588.2|110538.2|10
1733453920000|2024-12-06 02:58:40|110591.2|110541.2|110589|110539|110591.2|110541.2|110589|110539|12
1733453930000|2024-12-06 02:58:50|110588.6|110538.6|110587|110537|110588.6|110538.6|110587|110537|2
1733453940000|2024-12-06 02:59:00|110586|110536|110585.6|110535.6|110587.3|110537.3|110580.3|110530.3|12
1733453950000|2024-12-06 02:59:10|110585|110535|110585.3|110535.3|110591|110541|110583.9|110533.9|12
1733453960000|2024-12-06 02:59:20|110582.6|110532.6|110584.4|110534.4|110584.4|110534.4|110582.6|110532.6|9
1733453970000|2024-12-06 02:59:30|110583.1|110533.1|110578.1|110528.1|110583.1|110533.1|110574.7|110524.7|11
1733453980000|2024-12-06 02:59:40|110577.9|110527.9|110580.6|110530.6|110581.6|110531.6|110577.9|110527.9|16
1733453990000|2024-12-06 02:59:50|110581.6|110531.6|110581.2|110531.2|110586.2|110536.2|110578.7|110528.7|15
1733454000000|2024-12-06 03:00:00|110578.9|110528.9|110572.8|110522.8|110578.9|110528.9|110570.3|110520.3|22
1733454010000|2024-12-06 03:00:10|110575.9|110525.9|110572.4|110522.4|110578.4|110528.4|110570.1|110520.1|17
1733454020000|2024-12-06 03:00:20|110575|110525|110571.4|110521.4|110575|110525|110569|110519|11
1733454030000|2024-12-06 03:00:30|110571.6|110521.6|110571|110521|110571.6|110521.6|110570.9|110520.9|5
1733454040000|2024-12-06 03:00:40|110573.1|110523.1|110579.7|110529.7|110579.9|110529.9|110573.1|110523.1|7
1733454050000|2024-12-06 03:00:50|110579.8|110529.8|110580|110530|110582.9|110532.9|110575.9|110525.9|39
1733454060000|2024-12-06 03:01:00|110577.8|110527.8|110566.1|110516.1|110578.8|110528.8|110565.9|110515.9|28
1733454070000|2024-12-06 03:01:10|110568.2|110518.2|110569.3|110519.3|110570.7|110520.7|110566|110516|15
1733454080000|2024-12-06 03:01:20|110569.2|110519.2|110568.5|110518.5|110571.1|110521.1|110562.1|110512.1|24
1733454090000|2024-12-06 03:01:30|110568.6|110518.6|110570.7|110520.7|110570.7|110520.7|110568.6|110518.6|3
1733454100000|2024-12-06 03:01:40|110570.4|110520.4|110577.9|110527.9|110581.9|110531.9|110570.2|110520.2|12
1733454110000|2024-12-06 03:01:50|110581.8|110531.8|110582.1|110532.1|110583|110533|110575.3|110525.3|27
1733454120000|2024-12-06 03:02:00|110579.2|110529.2|110573.1|110523.1|110580.6|110530.6|110571.4|110521.4|14
1733454130000|2024-12-06 03:02:10|110570.2|110520.2|110568|110518|110574.8|110524.8|110564.6|110514.6|16
1733454140000|2024-12-06 03:02:20|110568.1|110518.1|110567.9|110517.9|110571.2|110521.2|110563.6|110513.6|17
1733454150000|2024-12-06 03:02:30|110567.7|110517.7|110571.2|110521.2|110572|110522|110567.2|110517.2|15
1733454160000|2024-12-06 03:02:40|110571|110521|110570.6|110520.6|110573.4|110523.4|110569.3|110519.3|11
1733454170000|2024-12-06 03:02:50|110567.5|110517.5|110565|110515|110572.5|110522.5|110561.8|110511.8|39
1733454180000|2024-12-06 03:03:00|110562.9|110512.9|110565.2|110515.2|110567.4|110517.4|110557.8|110507.8|36
1733454190000|2024-12-06 03:03:10|110565.7|110515.7|110562.6|110512.6|110568.9|110518.9|110558.4|110508.4|38
1733454200000|2024-12-06 03:03:20|110561.6|110511.6|110565.3|110515.3|110565.3|110515.3|110560.1|110510.1|9
1733454210000|2024-12-06 03:03:30|110565.8|110515.8|110566|110516|110567.8|110517.8|110563.4|110513.4|9
1733454220000|2024-12-06 03:03:40|110565.9|110515.9|110572.1|110522.1|110573.7|110523.7|110562.2|110512.2|12
1733454230000|2024-12-06 03:03:50|110567|110517|110572.7|110522.7|110573.7|110523.7|110567|110517|19
1733454240000|2024-12-06 03:04:00|110574.2|110524.2|110572.7|110522.7|110576.9|110526.9|110570.6|110520.6|12
1733454250000|2024-12-06 03:04:10|110572.4|110522.4|110571.5|110521.5|110575.2|110525.2|110568.6|110518.6|15
1733454260000|2024-12-06 03:04:20|110573.8|110523.8|110571.7|110521.7|110573.9|110523.9|110571.7|110521.7|4
1733454270000|2024-12-06 03:04:30|110583.1|110533.1|110573.9|110523.9|110584.6|110534.6|110572.5|110522.5|23
1733454280000|2024-12-06 03:04:40|110571.7|110521.7|110573.3|110523.3|110576.1|110526.1|110567.8|110517.8|14
1733454290000|2024-12-06 03:04:50|110573.6|110523.6|110574.3|110524.3|110574.4|110524.4|110570.5|110520.5|9
1733454300000|2024-12-06 03:05:00|110570.1|110520.1|110570.2|110520.2|110576.1|110526.1|110565.4|110515.4|11
1733454310000|2024-12-06 03:05:10|110570.3|110520.3|110565.5|110515.5|110570.3|110520.3|110561.6|110511.6|11
1733454320000|2024-12-06 03:05:20|110565.6|110515.6|110572.5|110522.5|110573.5|110523.5|110565.6|110515.6|14
1733454330000|2024-12-06 03:05:30|110572.2|110522.2|110566.6|110516.6|110575.9|110525.9|110562.3|110512.3|19
1733454340000|2024-12-06 03:05:40|110568.5|110518.5|110575.2|110525.2|110578.9|110528.9|110568.5|110518.5|19
1733454350000|2024-12-06 03:05:50|110575.1|110525.1|110575.7|110525.7|110576.5|110526.5|110571.1|110521.1|15
1733454360000|2024-12-06 03:06:00|110575.9|110525.9|110573.1|110523.1|110580.6|110530.6|110573.1|110523.1|19
1733454370000|2024-12-06 03:06:10|110576|110526|110579.4|110529.4|110579.9|110529.9|110573.2|110523.2|20
1733454380000|2024-12-06 03:06:20|110581.4|110531.4|110581.3|110531.3|110586.8|110536.8|110578.9|110528.9|18
1733454390000|2024-12-06 03:06:30|110583.4|110533.4|110582.4|110532.4|110589.6|110539.6|110577.9|110527.9|23
1733454400000|2024-12-06 03:06:40|110582.3|110532.3|110583.5|110533.5|110588.8|110538.8|110581.3|110531.3|8
1733454410000|2024-12-06 03:06:50|110582.9|110532.9|110584.3|110534.3|110586.2|110536.2|110582.5|110532.5|6
1733454420000|2024-12-06 03:07:00|110586.5|110536.5|110592.5|110542.5|110592.5|110542.5|110582.8|110532.8|20
1733454430000|2024-12-06 03:07:10|110585.2|110535.2|110581|110531|110590.5|110540.5|110578.4|110528.4|25
1733454440000|2024-12-06 03:07:20|110581.1|110531.1|110575.8|110525.8|110581.3|110531.3|110572.4|110522.4|18
1733454450000|2024-12-06 03:07:30|110576|110526|110576.9|110526.9|110577.6|110527.6|110573.1|110523.1|12
1733454460000|2024-12-06 03:07:40|110576.6|110526.6|110578.4|110528.4|110581.7|110531.7|110574.3|110524.3|7
1733454470000|2024-12-06 03:07:50|110578.6|110528.6|110589.8|110539.8|110594|110544|110578.5|110528.5|15
1733454480000|2024-12-06 03:08:00|110591.6|110541.6|110563.1|110513.1|110591.6|110541.6|110552.3|110502.3|38
1733454490000|2024-12-06 03:08:10|110560.8|110510.8|110555.5|110505.5|110568.2|110518.2|110551.7|110501.7|41
1733454500000|2024-12-06 03:08:20|110553.1|110503.1|110568.6|110518.6|110568.6|110518.6|110553.1|110503.1|41
1733454510000|2024-12-06 03:08:30|110568.5|110518.5|110564.7|110514.7|110568.5|110518.5|110558.8|110508.8|18
1733454520000|2024-12-06 03:08:40|110565|110515|110564.1|110514.1|110567.3|110517.3|110557.7|110507.7|24
1733454530000|2024-12-06 03:08:50|110564|110514|110562.8|110512.8|110570|110520|110554|110504|25
1733454540000|2024-12-06 03:09:00|110558.1|110508.1|110568.1|110518.1|110570.4|110520.4|110558.1|110508.1|37
1733454550000|2024-12-06 03:09:10|110566.1|110516.1|110560.8|110510.8|110566.1|110516.1|110557.7|110507.7|21
1733454560000|2024-12-06 03:09:20|110558.7|110508.7|110560.9|110510.9|110565.5|110515.5|110556.1|110506.1|37
1733454570000|2024-12-06 03:09:30|110558.8|110508.8|110558.4|110508.4|110561|110511|110551.5|110501.5|45
1733454580000|2024-12-06 03:09:40|110558.1|110508.1|110545.1|110495.1|110560.4|110510.4|110542.1|110492.1|29
1733454590000|2024-12-06 03:09:50|110545.6|110495.6|110549.8|110499.8|110554.6|110504.6|110545.6|110495.6|12
1733454600000|2024-12-06 03:10:00|110552.4|110502.4|110548.4|110498.4|110552.4|110502.4|110545.7|110495.7|17
1733454610000|2024-12-06 03:10:10|110548.2|110498.2|110546.9|110496.9|110548.3|110498.3|110546.9|110496.9|4
1733454620000|2024-12-06 03:10:20|110547.1|110497.1|110547.1|110497.1|110547.1|110497.1|110547.1|110497.1|1
1733454630000|2024-12-06 03:10:30|110547.2|110497.2|110542|110492|110550.4|110500.4|110539.3|110489.3|15
1733454640000|2024-12-06 03:10:40|110541.9|110491.9|110543.5|110493.5|110547.2|110497.2|110541.9|110491.9|7
1733454650000|2024-12-06 03:10:50|110543.6|110493.6|110546.8|110496.8|110548.6|110498.6|110543.6|110493.6|7
1733454660000|2024-12-06 03:11:00|110546.9|110496.9|110543.3|110493.3|110546.9|110496.9|110542.4|110492.4|8
1733454670000|2024-12-06 03:11:10|110543.1|110493.1|110543|110493|110546.6|110496.6|110540.5|110490.5|10
1733454680000|2024-12-06 03:11:20|110543.1|110493.1|110548.7|110498.7|110549.4|110499.4|110543.1|110493.1|8
1733454690000|2024-12-06 03:11:30|110549.4|110499.4|110547|110497|110549.6|110499.6|110545.1|110495.1|14
1733454700000|2024-12-06 03:11:40|110546.6|110496.6|110546.3|110496.3|110546.6|110496.6|110546.2|110496.2|3
1733454710000|2024-12-06 03:11:50|110546.1|110496.1|110545.9|110495.9|110546.1|110496.1|110545.8|110495.8|3
1733454720000|2024-12-06 03:12:00|110543.8|110493.8|110547.4|110497.4|110548.6|110498.6|110540.5|110490.5|17
1733454730000|2024-12-06 03:12:10|110547.1|110497.1|110545.8|110495.8|110549.9|110499.9|110542.8|110492.8|13
1733454740000|2024-12-06 03:12:20|110545.9|110495.9|110545.5|110495.5|110545.9|110495.9|110541.4|110491.4|8
1733454750000|2024-12-06 03:12:30|110545.4|110495.4|110527.1|110477.1|110549.8|110499.8|110525.4|110475.4|14
1733454760000|2024-12-06 03:12:40|110528.1|110478.1|110523.5|110473.5|110533.7|110483.7|110518.7|110468.7|18
1733454770000|2024-12-06 03:12:50|110522.1|110472.1|110532.7|110482.7|110533.7|110483.7|110522.1|110472.1|30
1733454780000|2024-12-06 03:13:00|110530.6|110480.6|110535.7|110485.7|110538.5|110488.5|110528.3|110478.3|20
1733454790000|2024-12-06 03:13:10|110533.2|110483.2|110537.2|110487.2|110541.2|110491.2|110533.2|110483.2|13
1733454800000|2024-12-06 03:13:20|110537.3|110487.3|110532.7|110482.7|110537.3|110487.3|110528|110478|16
1733454810000|2024-12-06 03:13:30|110532.9|110482.9|110532.8|110482.8|110532.9|110482.9|110532.8|110482.8|2
1733454820000|2024-12-06 03:13:40|110532.9|110482.9|110535|110485|110535|110485|110532.8|110482.8|4
1733454830000|2024-12-06 03:13:50|110534.9|110484.9|110533|110483|110535|110485|110530.2|110480.2|8
1733454840000|2024-12-06 03:14:00|110530.4|110480.4|110528.4|110478.4|110532.7|110482.7|110522.7|110472.7|28
1733454850000|2024-12-06 03:14:10|110528.3|110478.3|110539.5|110489.5|110544.2|110494.2|110527.9|110477.9|34
1733454860000|2024-12-06 03:14:20|110539|110489|110539.5|110489.5|110543.9|110493.9|110532.9|110482.9|14
1733454870000|2024-12-06 03:14:30|110541.3|110491.3|110540.2|110490.2|110542.9|110492.9|110538.4|110488.4|20
1733454880000|2024-12-06 03:14:40|110542.8|110492.8|110533|110483|110544.7|110494.7|110529.9|110479.9|19
1733454890000|2024-12-06 03:14:50|110530.4|110480.4|110521.7|110471.7|110530.5|110480.5|110520.9|110470.9|13
1733454900000|2024-12-06 03:15:00|110518.4|110468.4|110518|110468|110523.5|110473.5|110517|110467|8
1733454910000|2024-12-06 03:15:10|110517.7|110467.7|110515|110465|110523.1|110473.1|110513.9|110463.9|16
1733454920000|2024-12-06 03:15:20|110524.4|110474.4|110521.1|110471.1|110525|110475|110513.4|110463.4|23
1733454930000|2024-12-06 03:15:30|110520.8|110470.8|110537.1|110487.1|110537.1|110487.1|110520.8|110470.8|14
1733454940000|2024-12-06 03:15:40|110537.7|110487.7|110544.1|110494.1|110553.3|110503.3|110528.2|110478.2|34
1733454950000|2024-12-06 03:15:50|110544.4|110494.4|110546.1|110496.1|110549.4|110499.4|110538|110488|24
1733454960000|2024-12-06 03:16:00|110543.8|110493.8|110553.9|110503.9|110553.9|110503.9|110542.5|110492.5|23
1733454970000|2024-12-06 03:16:10|110553.8|110503.8|110542.1|110492.1|110554.7|110504.7|110538.5|110488.5|45
1733454980000|2024-12-06 03:16:20|110542.2|110492.2|110543.3|110493.3|110549.4|110499.4|110541.8|110491.8|29
1733454990000|2024-12-06 03:16:30|110544.4|110494.4|110544.1|110494.1|110547.9|110497.9|110540.4|110490.4|16
1733455000000|2024-12-06 03:16:40|110544|110494|110545.3|110495.3|110546.1|110496.1|110541.1|110491.1|12
1733455010000|2024-12-06 03:16:50|110545.9|110495.9|110542.9|110492.9|110547.1|110497.1|110538.7|110488.7|31
1733455020000|2024-12-06 03:17:00|110543.6|110493.6|110547|110497|110548.2|110498.2|110540.4|110490.4|12
1733455030000|2024-12-06 03:17:10|110546.5|110496.5|110550.6|110500.6|110551|110501|110536.1|110486.1|42
1733455040000|2024-12-06 03:17:20|110550|110500|110546.7|110496.7|110551.8|110501.8|110542.5|110492.5|27
1733455050000|2024-12-06 03:17:30|110544.4|110494.4|110550.1|110500.1|110557.1|110507.1|110542.4|110492.4|44
1733455060000|2024-12-06 03:17:40|110545.9|110495.9|110551.6|110501.6|110555.6|110505.6|110545.3|110495.3|23
1733455070000|2024-12-06 03:17:50|110549.4|110499.4|110552.6|110502.6|110552.6|110502.6|110545.5|110495.5|11
1733455080000|2024-12-06 03:18:00|110553.7|110503.7|110540.9|110490.9|110556.8|110506.8|110539.4|110489.4|24
1733455090000|2024-12-06 03:18:10|110541|110491|110539.7|110489.7|110541.1|110491.1|110539.7|110489.7|9
1733455100000|2024-12-06 03:18:20|110539.9|110489.9|110534.5|110484.5|110540|110490|110531.5|110481.5|19
1733455110000|2024-12-06 03:18:30|110534.6|110484.6|110537.1|110487.1|110538.4|110488.4|110534.4|110484.4|11
1733455120000|2024-12-06 03:18:40|110541.3|110491.3|110539|110489|110541.3|110491.3|110533.9|110483.9|10
1733455130000|2024-12-06 03:18:50|110538.9|110488.9|110538.8|110488.8|110545|110495|110538.8|110488.8|11
1733455140000|2024-12-06 03:19:00|110538.9|110488.9|110537.9|110487.9|110539.5|110489.5|110537.9|110487.9|9
1733455150000|2024-12-06 03:19:10|110530.2|110480.2|110536.4|110486.4|110538|110488|110530.2|110480.2|16
1733455160000|2024-12-06 03:19:20|110535.1|110485.1|110534|110484|110538.4|110488.4|110532.5|110482.5|23
1733455170000|2024-12-06 03:19:30|110534.8|110484.8|110549.7|110499.7|110552.2|110502.2|110534.8|110484.8|31
1733455180000|2024-12-06 03:19:40|110549.3|110499.3|110549.8|110499.8|110552.3|110502.3|110547.8|110497.8|18
1733455190000|2024-12-06 03:19:50|110550.6|110500.6|110573.2|110523.2|110575.5|110525.5|110547.8|110497.8|30
1733455200000|2024-12-06 03:20:00|110576.3|110526.3|110577.6|110527.6|110583.7|110533.7|110575.6|110525.6|14
1733455210000|2024-12-06 03:20:10|110584.4|110534.4|110577.2|110527.2|110586.5|110536.5|110574.1|110524.1|19
1733455220000|2024-12-06 03:20:20|110582|110532|110582.1|110532.1|110583.8|110533.8|110580.5|110530.5|12
1733455230000|2024-12-06 03:20:30|110582.2|110532.2|110579.9|110529.9|110585.2|110535.2|110579.9|110529.9|10
1733455240000|2024-12-06 03:20:40|110582.2|110532.2|110577.5|110527.5|110584.1|110534.1|110577.4|110527.4|9
1733455250000|2024-12-06 03:20:50|110578.8|110528.8|110579.9|110529.9|110586.6|110536.6|110577.1|110527.1|10
1733455260000|2024-12-06 03:21:00|110576.6|110526.6|110576.9|110526.9|110593.5|110543.5|110572.6|110522.6|26
1733455270000|2024-12-06 03:21:10|110576.8|110526.8|110576.5|110526.5|110580.2|110530.2|110574.2|110524.2|11
1733455280000|2024-12-06 03:21:20|110576|110526|110578.3|110528.3|110580|110530|110572.3|110522.3|10
1733455290000|2024-12-06 03:21:30|110578.7|110528.7|110576|110526|110584.7|110534.7|110576|110526|17
1733455300000|2024-12-06 03:21:40|110576.3|110526.3|110577.1|110527.1|110577.1|110527.1|110575.9|110525.9|6
1733455310000|2024-12-06 03:21:50|110577.4|110527.4|110575|110525|110581.8|110531.8|110574.7|110524.7|12
1733455320000|2024-12-06 03:22:00|110580|110530|110574.3|110524.3|110580|110530|110569.2|110519.2|23
1733455330000|2024-12-06 03:22:10|110568.3|110518.3|110575.7|110525.7|110584|110534|110568.3|110518.3|23
1733455340000|2024-12-06 03:22:20|110576.2|110526.2|110575.9|110525.9|110586.7|110536.7|110572.6|110522.6|16
1733455350000|2024-12-06 03:22:30|110575.8|110525.8|110576.4|110526.4|110583|110533|110573.4|110523.4|26
1733455360000|2024-12-06 03:22:40|110569.4|110519.4|110583.7|110533.7|110583.7|110533.7|110569.4|110519.4|25
1733455370000|2024-12-06 03:22:50|110583.2|110533.2|110580.2|110530.2|110586.6|110536.6|110575.1|110525.1|33
1733455380000|2024-12-06 03:23:00|110582.4|110532.4|110575.2|110525.2|110587.3|110537.3|110570.4|110520.4|60
1733455390000|2024-12-06 03:23:10|110576.7|110526.7|110575.8|110525.8|110581.2|110531.2|110572.4|110522.4|64
1733455400000|2024-12-06 03:23:20|110578.3|110528.3|110571.4|110521.4|110581.6|110531.6|110571.4|110521.4|46
1733455410000|2024-12-06 03:23:30|110573.1|110523.1|110578.5|110528.5|110581.5|110531.5|110568.6|110518.6|49
1733455420000|2024-12-06 03:23:40|110574.1|110524.1|110575.6|110525.6|110583.8|110533.8|110572.1|110522.1|39
1733455430000|2024-12-06 03:23:50|110578.9|110528.9|110580.9|110530.9|110597.1|110547.1|110577.1|110527.1|37
1733455440000|2024-12-06 03:24:00|110582.8|110532.8|110580|110530|110583.3|110533.3|110576.3|110526.3|34
1733455450000|2024-12-06 03:24:10|110581.6|110531.6|110581.2|110531.2|110582.6|110532.6|110578.6|110528.6|18
1733455460000|2024-12-06 03:24:20|110579.6|110529.6|110579.1|110529.1|110582.9|110532.9|110577.7|110527.7|19
1733455470000|2024-12-06 03:24:30|110577.4|110527.4|110578.7|110528.7|110584.7|110534.7|110577.4|110527.4|18
1733455480000|2024-12-06 03:24:40|110578.9|110528.9|110579.9|110529.9|110584.5|110534.5|110577|110527|29
1733455490000|2024-12-06 03:24:50|110579.6|110529.6|110578|110528|110591.4|110541.4|110573.6|110523.6|51
1733455500000|2024-12-06 03:25:00|110574.2|110524.2|110576.2|110526.2|110584.2|110534.2|110571.8|110521.8|45
1733455510000|2024-12-06 03:25:10|110583.1|110533.1|110571|110521|110583.4|110533.4|110565.4|110515.4|58
1733455520000|2024-12-06 03:25:20|110571.5|110521.5|110572|110522|110575.8|110525.8|110565.1|110515.1|56
1733455530000|2024-12-06 03:25:30|110571.8|110521.8|110581.9|110531.9|110582.8|110532.8|110569.7|110519.7|24
1733455540000|2024-12-06 03:25:40|110582|110532|110582.4|110532.4|110582.9|110532.9|110573.9|110523.9|19
1733455550000|2024-12-06 03:25:50|110582.1|110532.1|110537.8|110487.8|110588.5|110538.5|110533|110483|41
1733455560000|2024-12-06 03:26:00|110535.3|110485.3|110539.1|110489.1|110539.2|110489.2|110524.4|110474.4|32
1733455570000|2024-12-06 03:26:10|110538.6|110488.6|110530.8|110480.8|110541.5|110491.5|110527.5|110477.5|42
1733455580000|2024-12-06 03:26:20|110530.6|110480.6|110535.3|110485.3|110535.9|110485.9|110527|110477|32
1733455590000|2024-12-06 03:26:30|110534.4|110484.4|110535.3|110485.3|110537.7|110487.7|110525.3|110475.3|27
1733455600000|2024-12-06 03:26:40|110533.8|110483.8|110536|110486|110540.9|110490.9|110529.9|110479.9|39
1733455610000|2024-12-06 03:26:50|110533.7|110483.7|110529.7|110479.7|110533.7|110483.7|110520|110470|20
1733455620000|2024-12-06 03:27:00|110528.3|110478.3|110523.2|110473.2|110528.3|110478.3|110519|110469|36
1733455630000|2024-12-06 03:27:10|110521.9|110471.9|110524|110474|110525|110475|110520.5|110470.5|13
1733455640000|2024-12-06 03:27:20|110523.1|110473.1|110531.9|110481.9|110540.2|110490.2|110521.2|110471.2|26
1733455650000|2024-12-06 03:27:30|110534|110484|110541.2|110491.2|110542.7|110492.7|110532.7|110482.7|23
1733455660000|2024-12-06 03:27:40|110541.3|110491.3|110535.7|110485.7|110541.8|110491.8|110535.1|110485.1|18
1733455670000|2024-12-06 03:27:50|110535.8|110485.8|110536.9|110486.9|110547|110497|110535.8|110485.8|22
1733455680000|2024-12-06 03:28:00|110536.4|110486.4|110538.3|110488.3|110540.7|110490.7|110534.7|110484.7|18
1733455690000|2024-12-06 03:28:10|110539.2|110489.2|110540|110490|110540.1|110490.1|110539.2|110489.2|3
1733455710000|2024-12-06 03:28:30|110539.9|110489.9|110537.6|110487.6|110540.7|110490.7|110531.8|110481.8|30
1733455720000|2024-12-06 03:28:40|110537.8|110487.8|110534.7|110484.7|110537.8|110487.8|110533.2|110483.2|12
1733455730000|2024-12-06 03:28:50|110534.9|110484.9|110526.8|110476.8|110541.2|110491.2|110523.5|110473.5|20
1733455740000|2024-12-06 03:29:00|110525.2|110475.2|110545.6|110495.6|110545.6|110495.6|110522.2|110472.2|24
1733455750000|2024-12-06 03:29:10|110544.9|110494.9|110547|110497|110548.7|110498.7|110544.6|110494.6|16
1733455760000|2024-12-06 03:29:20|110547.3|110497.3|110547.8|110497.8|110554.7|110504.7|110546.2|110496.2|16
1733455770000|2024-12-06 03:29:30|110547.9|110497.9|110543.8|110493.8|110547.9|110497.9|110541.1|110491.1|10
1733455780000|2024-12-06 03:29:40|110543.9|110493.9|110548.2|110498.2|110558.3|110508.3|110543.9|110493.9|29
1733455790000|2024-12-06 03:29:50|110548.6|110498.6|110554.4|110504.4|110554.4|110504.4|110538.7|110488.7|35
1733455800000|2024-12-06 03:30:00|110554.5|110504.5|110554.4|110504.4|110558.6|110508.6|110549.9|110499.9|28
1733455810000|2024-12-06 03:30:10|110557.6|110507.6|110550.4|110500.4|110558.1|110508.1|110547.9|110497.9|20
1733455820000|2024-12-06 03:30:20|110549.2|110499.2|110550|110500|110550|110500|110549.2|110499.2|5
1733455830000|2024-12-06 03:30:30|110549.8|110499.8|110544.4|110494.4|110559|110509|110544.4|110494.4|25
1733455840000|2024-12-06 03:30:40|110546|110496|110555.9|110505.9|110557.9|110507.9|110545.3|110495.3|15
1733455850000|2024-12-06 03:30:50|110555.3|110505.3|110541.4|110491.4|110555.3|110505.3|110540.7|110490.7|12
1733455860000|2024-12-06 03:31:00|110539.3|110489.3|110547.3|110497.3|110554.9|110504.9|110539.3|110489.3|19
1733455870000|2024-12-06 03:31:10|110547.2|110497.2|110549.2|110499.2|110551|110501|110545.2|110495.2|26
1733455880000|2024-12-06 03:31:20|110549.6|110499.6|110561.1|110511.1|110561.7|110511.7|110549.4|110499.4|13
1733455890000|2024-12-06 03:31:30|110560.5|110510.5|110553.8|110503.8|110560.9|110510.9|110549.7|110499.7|17
1733455900000|2024-12-06 03:31:40|110552.5|110502.5|110558.3|110508.3|110561|110511|110550|110500|28
1733455910000|2024-12-06 03:31:50|110559.6|110509.6|110569.2|110519.2|110574.3|110524.3|110559.5|110509.5|20
1733455920000|2024-12-06 03:32:00|110568.4|110518.4|110567|110517|110569.8|110519.8|110563.9|110513.9|19
1733455930000|2024-12-06 03:32:10|110565.4|110515.4|110574.2|110524.2|110574.5|110524.5|110565.4|110515.4|22
1733455940000|2024-12-06 03:32:20|110574.6|110524.6|110575.5|110525.5|110577.3|110527.3|110568|110518|18
1733455950000|2024-12-06 03:32:30|110579.8|110529.8|110570.7|110520.7|110579.8|110529.8|110568.8|110518.8|17
1733455960000|2024-12-06 03:32:40|110572|110522|110569.6|110519.6|110572.5|110522.5|110564.5|110514.5|17
1733455970000|2024-12-06 03:32:50|110569.5|110519.5|110559.4|110509.4|110569.5|110519.5|110559.3|110509.3|25
1733455980000|2024-12-06 03:33:00|110558.8|110508.8|110561.9|110511.9|110569.2|110519.2|110554.4|110504.4|35
1733455990000|2024-12-06 03:33:10|110561.5|110511.5|110560.4|110510.4|110562.3|110512.3|110553.8|110503.8|48
1733456000000|2024-12-06 03:33:20|110558.8|110508.8|110569.3|110519.3|110569.3|110519.3|110556.2|110506.2|33
1733456010000|2024-12-06 03:33:30|110569.4|110519.4|110573.8|110523.8|110573.8|110523.8|110569.4|110519.4|14
1733456020000|2024-12-06 03:33:40|110573.1|110523.1|110572.9|110522.9|110575|110525|110563.7|110513.7|21
1733456030000|2024-12-06 03:33:50|110573.5|110523.5|110553.4|110503.4|110573.5|110523.5|110553.4|110503.4|28
1733456040000|2024-12-06 03:34:00|110551.6|110501.6|110560.5|110510.5|110567.7|110517.7|110549.6|110499.6|20
1733456050000|2024-12-06 03:34:10|110560|110510|110547.2|110497.2|110560|110510|110547.2|110497.2|13
1733456060000|2024-12-06 03:34:20|110547.1|110497.1|110547.3|110497.3|110551.9|110501.9|110546.6|110496.6|13
1733456070000|2024-12-06 03:34:30|110547.5|110497.5|110548.1|110498.1|110548.6|110498.6|110547.5|110497.5|5
1733456080000|2024-12-06 03:34:40|110546.5|110496.5|110548.9|110498.9|110550.4|110500.4|110545.2|110495.2|18
1733456090000|2024-12-06 03:34:50|110549|110499|110546.1|110496.1|110549.6|110499.6|110544.8|110494.8|11
1733456100000|2024-12-06 03:35:00|110544.5|110494.5|110548.9|110498.9|110548.9|110498.9|110531.8|110481.8|20
1733456110000|2024-12-06 03:35:10|110549.6|110499.6|110540.3|110490.3|110551.2|110501.2|110539.9|110489.9|18
1733456120000|2024-12-06 03:35:20|110540.5|110490.5|110540.5|110490.5|110553.1|110503.1|110540.2|110490.2|16
1733456130000|2024-12-06 03:35:30|110540.2|110490.2|110540.2|110490.2|110548.3|110498.3|110540.2|110490.2|14
1733456140000|2024-12-06 03:35:40|110539.7|110489.7|110540.1|110490.1|110545.4|110495.4|110539.1|110489.1|11
1733456150000|2024-12-06 03:35:50|110538.5|110488.5|110547.2|110497.2|110551.8|110501.8|110536|110486|13
1733456160000|2024-12-06 03:36:00|110547.5|110497.5|110535.6|110485.6|110547.5|110497.5|110535.2|110485.2|14
1733456170000|2024-12-06 03:36:10|110535.9|110485.9|110516.4|110466.4|110539.6|110489.6|110516.4|110466.4|27
1733456180000|2024-12-06 03:36:20|110514.7|110464.7|110522|110472|110528.2|110478.2|110514.7|110464.7|25
1733456190000|2024-12-06 03:36:30|110524.7|110474.7|110519.1|110469.1|110529.4|110479.4|110515.1|110465.1|19
1733456200000|2024-12-06 03:36:40|110520.7|110470.7|110519.7|110469.7|110520.9|110470.9|110505.8|110455.8|38
1733456210000|2024-12-06 03:36:50|110522|110472|110513.2|110463.2|110522|110472|110509.9|110459.9|11
1733456220000|2024-12-06 03:37:00|110513.6|110463.6|110516.5|110466.5|110519.4|110469.4|110507.1|110457.1|25
1733456230000|2024-12-06 03:37:10|110516.7|110466.7|110516.3|110466.3|110518.9|110468.9|110514.4|110464.4|13
1733456240000|2024-12-06 03:37:20|110516.2|110466.2|110523.4|110473.4|110524.3|110474.3|110512.1|110462.1|14
1733456250000|2024-12-06 03:37:30|110523.3|110473.3|110514|110464|110523.3|110473.3|110513|110463|8
1733456260000|2024-12-06 03:37:40|110514.3|110464.3|110510.3|110460.3|110514.3|110464.3|110510.2|110460.2|7
1733456270000|2024-12-06 03:37:50|110507.8|110457.8|110522.8|110472.8|110526.1|110476.1|110507.8|110457.8|32
1733456280000|2024-12-06 03:38:00|110515.3|110465.3|110514.8|110464.8|110515.3|110465.3|110514.7|110464.7|5
1733456290000|2024-12-06 03:38:10|110514.9|110464.9|110520.1|110470.1|110521.7|110471.7|110514.8|110464.8|6
1733456300000|2024-12-06 03:38:20|110520.2|110470.2|110522.8|110472.8|110522.8|110472.8|110515.6|110465.6|11
1733456310000|2024-12-06 03:38:30|110523.6|110473.6|110521.1|110471.1|110528.4|110478.4|110514|110464|16
1733456320000|2024-12-06 03:38:40|110521|110471|110525.9|110475.9|110534.2|110484.2|110504.1|110454.1|24
1733456330000|2024-12-06 03:38:50|110524.8|110474.8|110512.5|110462.5|110525.3|110475.3|110512.5|110462.5|23
1733456340000|2024-12-06 03:39:00|110518.5|110468.5|110522.7|110472.7|110527.2|110477.2|110512.5|110462.5|31
1733456350000|2024-12-06 03:39:10|110521.3|110471.3|110516.6|110466.6|110522.7|110472.7|110513.3|110463.3|15
1733456360000|2024-12-06 03:39:20|110517.6|110467.6|110515.1|110465.1|110517.6|110467.6|110514.2|110464.2|6
1733456370000|2024-12-06 03:39:30|110522.4|110472.4|110523.5|110473.5|110530.6|110480.6|110522.1|110472.1|9
1733456380000|2024-12-06 03:39:40|110523.2|110473.2|110531.6|110481.6|110534.7|110484.7|110523.2|110473.2|26
1733456390000|2024-12-06 03:39:50|110532.1|110482.1|110534.6|110484.6|110535|110485|110529.8|110479.8|23
1733456400000|2024-12-06 03:40:00|110537|110487|110521.7|110471.7|110537|110487|110521.6|110471.6|26
1733456410000|2024-12-06 03:40:10|110521.4|110471.4|110521.1|110471.1|110532.6|110482.6|110521.1|110471.1|22
1733456420000|2024-12-06 03:40:20|110522.4|110472.4|110521.5|110471.5|110522.4|110472.4|110521.1|110471.1|5
1733456430000|2024-12-06 03:40:30|110521.4|110471.4|110516.6|110466.6|110521.6|110471.6|110513.8|110463.8|10
1733456440000|2024-12-06 03:40:40|110517.2|110467.2|110519.7|110469.7|110521.7|110471.7|110514.2|110464.2|10
1733456450000|2024-12-06 03:40:50|110520.4|110470.4|110524.2|110474.2|110524.2|110474.2|110520.4|110470.4|4
1733456460000|2024-12-06 03:41:00|110522.1|110472.1|110518.7|110468.7|110527.8|110477.8|110518.7|110468.7|12
1733456470000|2024-12-06 03:41:10|110519.7|110469.7|110520.6|110470.6|110523.3|110473.3|110519.7|110469.7|7
1733456480000|2024-12-06 03:41:20|110521.6|110471.6|110516.2|110466.2|110524.9|110474.9|110516.2|110466.2|7
1733456490000|2024-12-06 03:41:30|110516.1|110466.1|110516.9|110466.9|110529.9|110479.9|110516.1|110466.1|10
1733456500000|2024-12-06 03:41:40|110517.1|110467.1|110519|110469|110525.5|110475.5|110517.1|110467.1|10
1733456510000|2024-12-06 03:41:50|110519.7|110469.7|110519.9|110469.9|110521.5|110471.5|110516.5|110466.5|9
1733456520000|2024-12-06 03:42:00|110520|110470|110515|110465|110523|110473|110515|110465|13
1733456530000|2024-12-06 03:42:10|110515.4|110465.4|110518.1|110468.1|110520.6|110470.6|110515|110465|4
1733456540000|2024-12-06 03:42:20|110518|110468|110524.1|110474.1|110527.6|110477.6|110517.8|110467.8|15
1733456550000|2024-12-06 03:42:30|110523|110473|110522.5|110472.5|110524.8|110474.8|110515.3|110465.3|11
1733456560000|2024-12-06 03:42:40|110521.6|110471.6|110519.1|110469.1|110526.8|110476.8|110519.1|110469.1|7
1733456570000|2024-12-06 03:42:50|110516.8|110466.8|110517.1|110467.1|110518.8|110468.8|110516.8|110466.8|8
1733456580000|2024-12-06 03:43:00|110519.3|110469.3|110520.4|110470.4|110523.1|110473.1|110519.3|110469.3|9
1733456590000|2024-12-06 03:43:10|110519.8|110469.8|110522.2|110472.2|110525.5|110475.5|110511.3|110461.3|20
1733456600000|2024-12-06 03:43:20|110521.5|110471.5|110521|110471|110522|110472|110519.6|110469.6|8
1733456610000|2024-12-06 03:43:30|110522|110472|110521.9|110471.9|110524.1|110474.1|110517.9|110467.9|14
1733456620000|2024-12-06 03:43:40|110520.4|110470.4|110521.9|110471.9|110524.1|110474.1|110520.4|110470.4|10
1733456630000|2024-12-06 03:43:50|110522|110472|110522|110472|110523.5|110473.5|110517.8|110467.8|24
1733456640000|2024-12-06 03:44:00|110522.5|110472.5|110523|110473|110525.1|110475.1|110512|110462|19
1733456650000|2024-12-06 03:44:10|110524.9|110474.9|110519.4|110469.4|110532.3|110482.3|110519.4|110469.4|21
1733456660000|2024-12-06 03:44:20|110523.8|110473.8|110524.3|110474.3|110525.3|110475.3|110523.6|110473.6|9
1733456670000|2024-12-06 03:44:30|110524.2|110474.2|110523.1|110473.1|110525.5|110475.5|110520.4|110470.4|11
1733456680000|2024-12-06 03:44:40|110524.1|110474.1|110520.7|110470.7|110525.6|110475.6|110520.7|110470.7|15
1733456690000|2024-12-06 03:44:50|110519.7|110469.7|110517.4|110467.4|110520.7|110470.7|110517.4|110467.4|7
1733456700000|2024-12-06 03:45:00|110514.8|110464.8|110519.9|110469.9|110525.2|110475.2|110513.8|110463.8|25
1733456710000|2024-12-06 03:45:10|110521.6|110471.6|110530.7|110480.7|110537.9|110487.9|110520.7|110470.7|39
1733456720000|2024-12-06 03:45:20|110534.3|110484.3|110537.2|110487.2|110538|110488|110527|110477|44
1733456730000|2024-12-06 03:45:30|110537.1|110487.1|110539.1|110489.1|110540.5|110490.5|110535|110485|13
1733456740000|2024-12-06 03:45:40|110538.1|110488.1|110539|110489|110541.7|110491.7|110534.8|110484.8|15
1733456750000|2024-12-06 03:45:50|110539.1|110489.1|110539.8|110489.8|110541.4|110491.4|110539.1|110489.1|4
1733456760000|2024-12-06 03:46:00|110539.2|110489.2|110532.4|110482.4|110539.3|110489.3|110530.3|110480.3|16
1733456770000|2024-12-06 03:46:10|110531.5|110481.5|110532|110482|110535.7|110485.7|110525.3|110475.3|43
1733456780000|2024-12-06 03:46:20|110536.4|110486.4|110537.6|110487.6|110538.7|110488.7|110531.3|110481.3|14
1733456790000|2024-12-06 03:46:30|110533.3|110483.3|110531.4|110481.4|110535.5|110485.5|110524.9|110474.9|34
1733456800000|2024-12-06 03:46:40|110530.7|110480.7|110535.2|110485.2|110536.2|110486.2|110529.1|110479.1|10
1733456810000|2024-12-06 03:46:50|110534.9|110484.9|110529.7|110479.7|110536|110486|110527.1|110477.1|15
1733456820000|2024-12-06 03:47:00|110530.7|110480.7|110525|110475|110535.5|110485.5|110522.6|110472.6|19
1733456830000|2024-12-06 03:47:10|110526.8|110476.8|110526.8|110476.8|110535.8|110485.8|110524.8|110474.8|25
1733456840000|2024-12-06 03:47:20|110526|110476|110534.8|110484.8|110536.2|110486.2|110520.6|110470.6|27
1733456850000|2024-12-06 03:47:30|110535.6|110485.6|110539.6|110489.6|110540.9|110490.9|110530.6|110480.6|38
1733456860000|2024-12-06 03:47:40|110543|110493|110548.8|110498.8|110550.4|110500.4|110543|110493|20
1733456870000|2024-12-06 03:47:50|110548.3|110498.3|110543.3|110493.3|110552.7|110502.7|110541.3|110491.3|22
1733456880000|2024-12-06 03:48:00|110544.5|110494.5|110550.1|110500.1|110550.1|110500.1|110539.2|110489.2|13
1733456890000|2024-12-06 03:48:10|110541.9|110491.9|110538|110488|110545.5|110495.5|110537|110487|13
1733456900000|2024-12-06 03:48:20|110539.2|110489.2|110541.2|110491.2|110542.8|110492.8|110539.2|110489.2|7
1733456910000|2024-12-06 03:48:30|110544.4|110494.4|110544.1|110494.1|110548.7|110498.7|110540.9|110490.9|16
1733456920000|2024-12-06 03:48:40|110540.6|110490.6|110544.3|110494.3|110551.2|110501.2|110540.4|110490.4|12
1733456930000|2024-12-06 03:48:50|110543.9|110493.9|110541.2|110491.2|110557.3|110507.3|110541.2|110491.2|14
1733456940000|2024-12-06 03:49:00|110540.2|110490.2|110543.2|110493.2|110557.6|110507.6|110540.2|110490.2|16
1733456950000|2024-12-06 03:49:10|110543|110493|110543.2|110493.2|110543.3|110493.3|110543|110493|3
1733456960000|2024-12-06 03:49:20|110542.5|110492.5|110543.3|110493.3|110558.6|110508.6|110538.7|110488.7|17
1733456970000|2024-12-06 03:49:30|110543.2|110493.2|110549.5|110499.5|110551.4|110501.4|110542|110492|9
1733456980000|2024-12-06 03:49:40|110549|110499|110548.1|110498.1|110549.3|110499.3|110545.9|110495.9|13
1733456990000|2024-12-06 03:49:50|110546.6|110496.6|110545.9|110495.9|110551.1|110501.1|110544.4|110494.4|7
1733457000000|2024-12-06 03:50:00|110541.4|110491.4|110520.1|110470.1|110544.4|110494.4|110520.1|110470.1|19
1733457010000|2024-12-06 03:50:10|110520.9|110470.9|110520.7|110470.7|110529.1|110479.1|110518.4|110468.4|24
1733457020000|2024-12-06 03:50:20|110523.3|110473.3|110522.4|110472.4|110533.3|110483.3|110517.7|110467.7|15
1733457030000|2024-12-06 03:50:30|110522.5|110472.5|110521.4|110471.4|110526.7|110476.7|110520.7|110470.7|20
1733457040000|2024-12-06 03:50:40|110521.8|110471.8|110521.9|110471.9|110525.6|110475.6|110520.9|110470.9|8
1733457050000|2024-12-06 03:50:50|110520.3|110470.3|110530.7|110480.7|110533.6|110483.6|110520.3|110470.3|19
1733457060000|2024-12-06 03:51:00|110531.9|110481.9|110535.2|110485.2|110540.2|110490.2|110529.1|110479.1|36
1733457070000|2024-12-06 03:51:10|110529.3|110479.3|110530.7|110480.7|110538.7|110488.7|110527.4|110477.4|23
1733457080000|2024-12-06 03:51:20|110527.7|110477.7|110523.3|110473.3|110530.1|110480.1|110523.3|110473.3|9
1733457090000|2024-12-06 03:51:30|110523.6|110473.6|110521.5|110471.5|110532.7|110482.7|110521.5|110471.5|10
1733457100000|2024-12-06 03:51:40|110521.8|110471.8|110526.2|110476.2|110526.4|110476.4|110518.5|110468.5|9
1733457110000|2024-12-06 03:51:50|110526.4|110476.4|110517.7|110467.7|110535.4|110485.4|110517.7|110467.7|16
1733457120000|2024-12-06 03:52:00|110517.8|110467.8|110525.7|110475.7|110525.9|110475.9|110517.8|110467.8|11
1733457130000|2024-12-06 03:52:10|110524.7|110474.7|110523.8|110473.8|110529|110479|110520.4|110470.4|38
1733457140000|2024-12-06 03:52:20|110524|110474|110522.4|110472.4|110525.8|110475.8|110520.2|110470.2|12
1733457150000|2024-12-06 03:52:30|110522.8|110472.8|110516|110466|110522.8|110472.8|110512.3|110462.3|29
1733457160000|2024-12-06 03:52:40|110515.9|110465.9|110519.3|110469.3|110521.9|110471.9|110515.9|110465.9|10
1733457170000|2024-12-06 03:52:50|110519.5|110469.5|110518.3|110468.3|110519.6|110469.6|110517.5|110467.5|7
1733457180000|2024-12-06 03:53:00|110519.3|110469.3|110523.3|110473.3|110526.8|110476.8|110518.7|110468.7|9
1733457190000|2024-12-06 03:53:10|110522.6|110472.6|110515.5|110465.5|110523.2|110473.2|110515.4|110465.4|21
1733457200000|2024-12-06 03:53:20|110515.6|110465.6|110520.6|110470.6|110522.9|110472.9|110515.6|110465.6|13
1733457210000|2024-12-06 03:53:30|110525.9|110475.9|110519.3|110469.3|110525.9|110475.9|110514.8|110464.8|10
1733457220000|2024-12-06 03:53:40|110520.1|110470.1|110518.8|110468.8|110520.1|110470.1|110518.4|110468.4|7
1733457230000|2024-12-06 03:53:50|110519|110469|110518.1|110468.1|110521.4|110471.4|110515.5|110465.5|8
1733457240000|2024-12-06 03:54:00|110518.2|110468.2|110521.1|110471.1|110521.1|110471.1|110518.1|110468.1|3
1733457250000|2024-12-06 03:54:10|110518.7|110468.7|110518.6|110468.6|110529.2|110479.2|110518.6|110468.6|18
1733457260000|2024-12-06 03:54:20|110517.8|110467.8|110520.3|110470.3|110525.3|110475.3|110517.8|110467.8|14
1733457270000|2024-12-06 03:54:30|110518.4|110468.4|110514.4|110464.4|110518.4|110468.4|110514.4|110464.4|5
1733457280000|2024-12-06 03:54:40|110515.6|110465.6|110514.9|110464.9|110523.6|110473.6|110513.4|110463.4|25
1733457290000|2024-12-06 03:54:50|110517.2|110467.2|110516.3|110466.3|110518|110468|110516.3|110466.3|6
1733457300000|2024-12-06 03:55:00|110518|110468|110518.9|110468.9|110525.4|110475.4|110518|110468|18
1733457310000|2024-12-06 03:55:10|110518.3|110468.3|110515.6|110465.6|110522.7|110472.7|110515.6|110465.6|8
1733457320000|2024-12-06 03:55:20|110516.6|110466.6|110515|110465|110519.3|110469.3|110513.4|110463.4|26
1733457330000|2024-12-06 03:55:30|110514.9|110464.9|110515.9|110465.9|110518.4|110468.4|110514.2|110464.2|8
1733457340000|2024-12-06 03:55:40|110517.6|110467.6|110516.3|110466.3|110519.1|110469.1|110514.2|110464.2|15
1733457350000|2024-12-06 03:55:50|110516.4|110466.4|110516.3|110466.3|110516.4|110466.4|110516.3|110466.3|2
1733457360000|2024-12-06 03:56:00|110516.1|110466.1|110499.3|110449.3|110516.1|110466.1|110498.6|110448.6|15
1733457370000|2024-12-06 03:56:10|110504.2|110454.2|110497.9|110447.9|110504.6|110454.6|110497.8|110447.8|17
1733457380000|2024-12-06 03:56:20|110497.8|110447.8|110498.9|110448.9|110499|110449|110497.2|110447.2|10
1733457390000|2024-12-06 03:56:30|110497.2|110447.2|110499.3|110449.3|110500.2|110450.2|110497.2|110447.2|6
1733457400000|2024-12-06 03:56:40|110499.1|110449.1|110502.9|110452.9|110506.4|110456.4|110499.1|110449.1|31
1733457410000|2024-12-06 03:56:50|110502.7|110452.7|110491.4|110441.4|110502.9|110452.9|110491.4|110441.4|29
1733457420000|2024-12-06 03:57:00|110494.6|110444.6|110492.5|110442.5|110495|110445|110490.1|110440.1|13
1733457430000|2024-12-06 03:57:10|110492.6|110442.6|110495|110445|110497|110447|110491.6|110441.6|15
1733457440000|2024-12-06 03:57:20|110497.6|110447.6|110496.9|110446.9|110502.1|110452.1|110492.6|110442.6|36
1733457450000|2024-12-06 03:57:30|110497.1|110447.1|110496.3|110446.3|110503.1|110453.1|110495.3|110445.3|17
1733457460000|2024-12-06 03:57:40|110495.3|110445.3|110496.3|110446.3|110496.3|110446.3|110493|110443|6
1733457470000|2024-12-06 03:57:50|110494.3|110444.3|110495.1|110445.1|110498.9|110448.9|110492.9|110442.9|12
1733457480000|2024-12-06 03:58:00|110497.6|110447.6|110500.1|110450.1|110504.5|110454.5|110491.6|110441.6|35
1733457490000|2024-12-06 03:58:10|110503.1|110453.1|110496.2|110446.2|110503.2|110453.2|110495.8|110445.8|16
1733457500000|2024-12-06 03:58:20|110497.7|110447.7|110494.2|110444.2|110497.7|110447.7|110491.8|110441.8|14
1733457510000|2024-12-06 03:58:30|110494.3|110444.3|110493.8|110443.8|110494.3|110444.3|110491.8|110441.8|10
1733457520000|2024-12-06 03:58:40|110493.9|110443.9|110494|110444|110504.5|110454.5|110492.6|110442.6|21
1733457530000|2024-12-06 03:58:50|110493.8|110443.8|110493.2|110443.2|110495.7|110445.7|110493.2|110443.2|6
1733457540000|2024-12-06 03:59:00|110492.8|110442.8|110490.7|110440.7|110497.6|110447.6|110490.5|110440.5|19
1733457550000|2024-12-06 03:59:10|110490.9|110440.9|110494.5|110444.5|110498.1|110448.1|110490.9|110440.9|14
1733457560000|2024-12-06 03:59:20|110493.5|110443.5|110493.5|110443.5|110496.6|110446.6|110493.4|110443.4|5
1733457570000|2024-12-06 03:59:30|110493.6|110443.6|110493.8|110443.8|110494.5|110444.5|110493.6|110443.6|5
1733457580000|2024-12-06 03:59:40|110493.9|110443.9|110495.7|110445.7|110498.9|110448.9|110493.8|110443.8|15
1733457590000|2024-12-06 03:59:50|110495.8|110445.8|110497.4|110447.4|110499|110449|110491.9|110441.9|24
1733457600000|2024-12-06 04:00:00|110498.6|110448.6|110495.2|110445.2|110507.8|110457.8|110493.6|110443.6|55
1733457610000|2024-12-06 04:00:10|110495|110445|110495.4|110445.4|110501.7|110451.7|110491.5|110441.5|39
1733457620000|2024-12-06 04:00:20|110499.4|110449.4|110495.8|110445.8|110502|110452|110492.4|110442.4|34
1733457630000|2024-12-06 04:00:30|110495.7|110445.7|110495.1|110445.1|110500.4|110450.4|110490.2|110440.2|24
1733457640000|2024-12-06 04:00:40|110493.9|110443.9|110492.5|110442.5|110495.9|110445.9|110492.5|110442.5|17
1733457650000|2024-12-06 04:00:50|110492.7|110442.7|110490.7|110440.7|110493.8|110443.8|110488.6|110438.6|24
1733457660000|2024-12-06 04:01:00|110491.7|110441.7|110503.8|110453.8|110506.1|110456.1|110491.1|110441.1|37
1733457670000|2024-12-06 04:01:10|110500|110450|110506.6|110456.6|110513.1|110463.1|110495.5|110445.5|42
1733457680000|2024-12-06 04:01:20|110511.5|110461.5|110504.7|110454.7|110512.3|110462.3|110504.5|110454.5|22
1733457690000|2024-12-06 04:01:30|110503.5|110453.5|110505.2|110455.2|110513.4|110463.4|110498.9|110448.9|30
1733457700000|2024-12-06 04:01:40|110505.8|110455.8|110501|110451|110505.8|110455.8|110501|110451|8
1733457710000|2024-12-06 04:01:50|110503.7|110453.7|110495.2|110445.2|110508.2|110458.2|110489.5|110439.5|23
1733457720000|2024-12-06 04:02:00|110498.6|110448.6|110492.4|110442.4|110498.6|110448.6|110492.2|110442.2|13
1733457730000|2024-12-06 04:02:10|110492.2|110442.2|110493.9|110443.9|110498.9|110448.9|110492.2|110442.2|9
1733457740000|2024-12-06 04:02:20|110493.4|110443.4|110493|110443|110493.6|110443.6|110490.4|110440.4|8
1733457750000|2024-12-06 04:02:30|110493.2|110443.2|110496.7|110446.7|110503.2|110453.2|110493.2|110443.2|13
1733457760000|2024-12-06 04:02:40|110496.9|110446.9|110494.2|110444.2|110500.7|110450.7|110494.2|110444.2|7
1733457770000|2024-12-06 04:02:50|110494.3|110444.3|110489|110439|110494.3|110444.3|110488|110438|11
1733457780000|2024-12-06 04:03:00|110488.7|110438.7|110489|110439|110489.1|110439.1|110488.7|110438.7|4
1733457790000|2024-12-06 04:03:10|110495.3|110445.3|110485.8|110435.8|110497.3|110447.3|110485.8|110435.8|14
1733457800000|2024-12-06 04:03:20|110487.1|110437.1|110484.7|110434.7|110496.3|110446.3|110484.7|110434.7|18
1733457810000|2024-12-06 04:03:30|110481.5|110431.5|110481.7|110431.7|110490|110440|110479.9|110429.9|14
1733457820000|2024-12-06 04:03:40|110481.8|110431.8|110479.1|110429.1|110481.8|110431.8|110479.1|110429.1|10
1733457830000|2024-12-06 04:03:50|110479.5|110429.5|110478.8|110428.8|110485.8|110435.8|110474.1|110424.1|44
1733457840000|2024-12-06 04:04:00|110474.8|110424.8|110488.5|110438.5|110493.5|110443.5|110474.7|110424.7|28
1733457850000|2024-12-06 04:04:10|110485.3|110435.3|110490.6|110440.6|110495.1|110445.1|110481.4|110431.4|15
1733457860000|2024-12-06 04:04:20|110490|110440|110486.1|110436.1|110490|110440|110485.5|110435.5|6
1733457870000|2024-12-06 04:04:30|110484.2|110434.2|110486.9|110436.9|110489.2|110439.2|110484.2|110434.2|7
1733457880000|2024-12-06 04:04:40|110486.6|110436.6|110491.1|110441.1|110494.9|110444.9|110486|110436|16
1733457890000|2024-12-06 04:04:50|110491.3|110441.3|110487.5|110437.5|110493|110443|110485.3|110435.3|25
1733457900000|2024-12-06 04:05:00|110487.6|110437.6|110492.9|110442.9|110500.6|110450.6|110487.6|110437.6|11
1733457910000|2024-12-06 04:05:10|110490.7|110440.7|110489.5|110439.5|110492.1|110442.1|110483.4|110433.4|29
1733457920000|2024-12-06 04:05:20|110491.3|110441.3|110493.9|110443.9|110497.8|110447.8|110489.6|110439.6|23
1733457930000|2024-12-06 04:05:30|110494.2|110444.2|110493.7|110443.7|110499.8|110449.8|110490|110440|14
1733457940000|2024-12-06 04:05:40|110493.6|110443.6|110493|110443|110493.6|110443.6|110493|110443|2
1733457960000|2024-12-06 04:06:00|110493.1|110443.1|110493.1|110443.1|110493.1|110443.1|110493.1|110443.1|1
1733457970000|2024-12-06 04:06:10|110488.4|110438.4|110490.9|110440.9|110509.6|110459.6|110488.4|110438.4|16
1733457980000|2024-12-06 04:06:20|110489.1|110439.1|110496.6|110446.6|110498.1|110448.1|110489.1|110439.1|28
1733457990000|2024-12-06 04:06:30|110494.9|110444.9|110490.3|110440.3|110497.7|110447.7|110488.4|110438.4|23
1733458000000|2024-12-06 04:06:40|110502.4|110452.4|110499.7|110449.7|110506.3|110456.3|110499.7|110449.7|14
1733458010000|2024-12-06 04:06:50|110499.8|110449.8|110501.6|110451.6|110506.2|110456.2|110498.8|110448.8|20
1733458020000|2024-12-06 04:07:00|110504.1|110454.1|110495|110445|110504.1|110454.1|110491.5|110441.5|37
1733458030000|2024-12-06 04:07:10|110496.7|110446.7|110498.2|110448.2|110498.2|110448.2|110492.6|110442.6|12
1733458040000|2024-12-06 04:07:20|110496.6|110446.6|110498.7|110448.7|110501|110451|110491.8|110441.8|24
1733458050000|2024-12-06 04:07:30|110498.3|110448.3|110503.6|110453.6|110507.4|110457.4|110496.7|110446.7|13
1733458060000|2024-12-06 04:07:40|110500.3|110450.3|110497.6|110447.6|110506|110456|110494.9|110444.9|32
1733458070000|2024-12-06 04:07:50|110496.8|110446.8|110496.4|110446.4|110499.2|110449.2|110490.9|110440.9|25
1733458080000|2024-12-06 04:08:00|110495.4|110445.4|110493.1|110443.1|110496.1|110446.1|110490.7|110440.7|20
1733458090000|2024-12-06 04:08:10|110493.2|110443.2|110486.9|110436.9|110497.2|110447.2|110485.4|110435.4|39
1733458100000|2024-12-06 04:08:20|110485.6|110435.6|110486|110436|110492.1|110442.1|110485.6|110435.6|8
1733458110000|2024-12-06 04:08:30|110486.8|110436.8|110486.8|110436.8|110486.8|110436.8|110486.8|110436.8|1
1733458120000|2024-12-06 04:08:40|110487|110437|110490.8|110440.8|110495|110445|110486.7|110436.7|13
1733458130000|2024-12-06 04:08:50|110490.3|110440.3|110491|110441|110493.4|110443.4|110486.5|110436.5|16
1733458140000|2024-12-06 04:09:00|110491.1|110441.1|110503.3|110453.3|110507.3|110457.3|110489.8|110439.8|21
1733458150000|2024-12-06 04:09:10|110502.7|110452.7|110516.4|110466.4|110516.4|110466.4|110502.7|110452.7|18
1733458160000|2024-12-06 04:09:20|110512.5|110462.5|110511.9|110461.9|110515.2|110465.2|110511.8|110461.8|9
1733458170000|2024-12-06 04:09:30|110511.7|110461.7|110513|110463|110519.8|110469.8|110510.8|110460.8|20
1733458180000|2024-12-06 04:09:40|110512.7|110462.7|110514.9|110464.9|110516.7|110466.7|110510.4|110460.4|20
1733458190000|2024-12-06 04:09:50|110512.8|110462.8|110518.7|110468.7|110522|110472|110512.8|110462.8|26
1733458200000|2024-12-06 04:10:00|110515.5|110465.5|110516.1|110466.1|110522|110472|110506.9|110456.9|22
1733458210000|2024-12-06 04:10:10|110516|110466|110515.5|110465.5|110519.2|110469.2|110511.1|110461.1|27
1733458220000|2024-12-06 04:10:20|110516.2|110466.2|110511.1|110461.1|110516.2|110466.2|110507.8|110457.8|24
1733458230000|2024-12-06 04:10:30|110511.2|110461.2|110489.3|110439.3|110511.2|110461.2|110487.5|110437.5|55
1733458240000|2024-12-06 04:10:40|110488.9|110438.9|110493.2|110443.2|110497.5|110447.5|110486.7|110436.7|25
1733458250000|2024-12-06 04:10:50|110491.8|110441.8|110491.7|110441.7|110495|110445|110488.1|110438.1|59
1733458260000|2024-12-06 04:11:00|110494.1|110444.1|110491.6|110441.6|110496.5|110446.5|110485.5|110435.5|49
1733458270000|2024-12-06 04:11:10|110491.3|110441.3|110491.9|110441.9|110494|110444|110488.5|110438.5|30
1733458280000|2024-12-06 04:11:20|110491.7|110441.7|110494.4|110444.4|110495.7|110445.7|110489.3|110439.3|52
1733458290000|2024-12-06 04:11:30|110494.7|110444.7|110492.8|110442.8|110496|110446|110488.3|110438.3|56
1733458300000|2024-12-06 04:11:40|110490.4|110440.4|110482.6|110432.6|110495.1|110445.1|110481.9|110431.9|40
1733458310000|2024-12-06 04:11:50|110482.5|110432.5|110490.7|110440.7|110491.7|110441.7|110481.5|110431.5|11
1733458320000|2024-12-06 04:12:00|110492.3|110442.3|110491.8|110441.8|110502.4|110452.4|110491.7|110441.7|20
1733458330000|2024-12-06 04:12:10|110493.9|110443.9|110490.5|110440.5|110493.9|110443.9|110489.7|110439.7|19
1733458340000|2024-12-06 04:12:20|110492.2|110442.2|110492.8|110442.8|110493.5|110443.5|110489|110439|17
1733458350000|2024-12-06 04:12:30|110492.9|110442.9|110493|110443|110494.1|110444.1|110490.4|110440.4|11
1733458360000|2024-12-06 04:12:40|110492.9|110442.9|110492.9|110442.9|110492.9|110442.9|110492.9|110442.9|1
1733458370000|2024-12-06 04:12:50|110491.5|110441.5|110495.4|110445.4|110498.9|110448.9|110486.5|110436.5|35
1733458380000|2024-12-06 04:13:00|110494.8|110444.8|110493.1|110443.1|110499.8|110449.8|110492.2|110442.2|24
1733458390000|2024-12-06 04:13:10|110493.5|110443.5|110492.7|110442.7|110498.6|110448.6|110488.2|110438.2|26
1733458400000|2024-12-06 04:13:20|110491.8|110441.8|110492.8|110442.8|110492.8|110442.8|110487.6|110437.6|8
1733458410000|2024-12-06 04:13:30|110492.9|110442.9|110492.5|110442.5|110492.9|110442.9|110490.4|110440.4|8
1733458420000|2024-12-06 04:13:40|110491|110441|110491.3|110441.3|110492.3|110442.3|110489.9|110439.9|8
1733458430000|2024-12-06 04:13:50|110489.1|110439.1|110493|110443|110501.4|110451.4|110487|110437|28
1733458440000|2024-12-06 04:14:00|110489.4|110439.4|110492.7|110442.7|110497.5|110447.5|110487.4|110437.4|46
1733458450000|2024-12-06 04:14:10|110490.1|110440.1|110493.4|110443.4|110498.4|110448.4|110488.7|110438.7|36
1733458460000|2024-12-06 04:14:20|110492.2|110442.2|110490.2|110440.2|110496.8|110446.8|110489.2|110439.2|22
1733458470000|2024-12-06 04:14:30|110489.3|110439.3|110489.1|110439.1|110493.9|110443.9|110484.9|110434.9|27
1733458480000|2024-12-06 04:14:40|110487|110437|110488.4|110438.4|110493.2|110443.2|110486.2|110436.2|23
1733458490000|2024-12-06 04:14:50|110485.5|110435.5|110488.2|110438.2|110494.9|110444.9|110479.8|110429.8|30
1733458500000|2024-12-06 04:15:00|110491.1|110441.1|110488.9|110438.9|110491.1|110441.1|110480.9|110430.9|12
1733458510000|2024-12-06 04:15:10|110487.9|110437.9|110489.2|110439.2|110491.9|110441.9|110483.7|110433.7|34
1733458520000|2024-12-06 04:15:20|110492|110442|110494.8|110444.8|110497.2|110447.2|110487.5|110437.5|51
1733458530000|2024-12-06 04:15:30|110495.7|110445.7|110495.2|110445.2|110495.7|110445.7|110495.1|110445.1|3
1733458540000|2024-12-06 04:15:40|110496.6|110446.6|110493.6|110443.6|110496.6|110446.6|110491.4|110441.4|14
1733458550000|2024-12-06 04:15:50|110493.3|110443.3|110492.3|110442.3|110494.4|110444.4|110480.4|110430.4|47
1733458560000|2024-12-06 04:16:00|110489.2|110439.2|110488.9|110438.9|110493.1|110443.1|110487.9|110437.9|14
1733458570000|2024-12-06 04:16:10|110487.9|110437.9|110488.6|110438.6|110496.3|110446.3|110487.2|110437.2|18
1733458580000|2024-12-06 04:16:20|110488.7|110438.7|110489|110439|110491.2|110441.2|110488.4|110438.4|6
1733458590000|2024-12-06 04:16:30|110489.1|110439.1|110484.1|110434.1|110489.9|110439.9|110480.4|110430.4|18
1733458600000|2024-12-06 04:16:40|110484|110434|110487.5|110437.5|110490.8|110440.8|110482.6|110432.6|20
1733458610000|2024-12-06 04:16:50|110487.4|110437.4|110485.5|110435.5|110490.4|110440.4|110484.8|110434.8|11
1733458620000|2024-12-06 04:17:00|110488.4|110438.4|110490.9|110440.9|110494.2|110444.2|110485.8|110435.8|51
1733458630000|2024-12-06 04:17:10|110490.8|110440.8|110490.9|110440.9|110490.9|110440.9|110490.8|110440.8|2
1733458640000|2024-12-06 04:17:20|110490.6|110440.6|110487.6|110437.6|110492.3|110442.3|110486.4|110436.4|19
1733458650000|2024-12-06 04:17:30|110489.1|110439.1|110492.1|110442.1|110496.4|110446.4|110488.4|110438.4|38
1733458660000|2024-12-06 04:17:40|110494.2|110444.2|110490.9|110440.9|110494.2|110444.2|110488.9|110438.9|15
1733458670000|2024-12-06 04:17:50|110492|110442|110491.9|110441.9|110492|110442|110491.7|110441.7|3
1733458680000|2024-12-06 04:18:00|110492.3|110442.3|110490.3|110440.3|110493.2|110443.2|110487.9|110437.9|19
1733458690000|2024-12-06 04:18:10|110490.2|110440.2|110496.3|110446.3|110498.5|110448.5|110488.6|110438.6|35
1733458700000|2024-12-06 04:18:20|110495.7|110445.7|110492|110442|110495.9|110445.9|110487.9|110437.9|20
1733458710000|2024-12-06 04:18:30|110492.1|110442.1|110495.2|110445.2|110502.1|110452.1|110488.5|110438.5|13
1733458720000|2024-12-06 04:18:40|110494.8|110444.8|110494.1|110444.1|110496.9|110446.9|110489.2|110439.2|23
1733458730000|2024-12-06 04:18:50|110492.5|110442.5|110506.3|110456.3|110507.1|110457.1|110489.7|110439.7|29
1733458740000|2024-12-06 04:19:00|110501.7|110451.7|110499.1|110449.1|110505.8|110455.8|110498.4|110448.4|22
1733458750000|2024-12-06 04:19:10|110499|110449|110499.9|110449.9|110506.8|110456.8|110496.9|110446.9|30
1733458760000|2024-12-06 04:19:20|110502.7|110452.7|110498.6|110448.6|110505.5|110455.5|110492.2|110442.2|43
1733458770000|2024-12-06 04:19:30|110498.7|110448.7|110495.1|110445.1|110503.4|110453.4|110492.5|110442.5|13
1733458780000|2024-12-06 04:19:40|110495.7|110445.7|110509.9|110459.9|110514|110464|110495.7|110445.7|18
1733458790000|2024-12-06 04:19:50|110510|110460|110510|110460|110514|110464|110508|110458|50
1733458800000|2024-12-06 04:20:00|110511.3|110461.3|110514|110464|110514.3|110464.3|110509.8|110459.8|14
1733458810000|2024-12-06 04:20:10|110513.3|110463.3|110513.3|110463.3|110518.4|110468.4|110509.6|110459.6|27
1733458820000|2024-12-06 04:20:20|110514.8|110464.8|110515|110465|110515|110465|110514.8|110464.8|3
1733458830000|2024-12-06 04:20:30|110513.5|110463.5|110514.6|110464.6|110521.2|110471.2|110511.9|110461.9|13
1733458840000|2024-12-06 04:20:40|110514.5|110464.5|110506.8|110456.8|110517.1|110467.1|110506.7|110456.7|30
1733458850000|2024-12-06 04:20:50|110505.4|110455.4|110506.7|110456.7|110510.6|110460.6|110503.8|110453.8|17
1733458860000|2024-12-06 04:21:00|110505.2|110455.2|110502.1|110452.1|110508.1|110458.1|110500.3|110450.3|39
1733458870000|2024-12-06 04:21:10|110502.8|110452.8|110503.1|110453.1|110510.5|110460.5|110499.7|110449.7|38
1733458880000|2024-12-06 04:21:20|110501.5|110451.5|110501.8|110451.8|110506.4|110456.4|110498.8|110448.8|40
1733458890000|2024-12-06 04:21:30|110501.6|110451.6|110511.4|110461.4|110514.9|110464.9|110499.7|110449.7|27
1733458900000|2024-12-06 04:21:40|110511.9|110461.9|110513.9|110463.9|110517.1|110467.1|110511.6|110461.6|25
1733458910000|2024-12-06 04:21:50|110514|110464|110508.5|110458.5|110515.6|110465.6|110506.1|110456.1|14
1733458920000|2024-12-06 04:22:00|110510.9|110460.9|110510.7|110460.7|110513.7|110463.7|110510.3|110460.3|9
1733458940000|2024-12-06 04:22:20|110512.8|110462.8|110510.8|110460.8|110514.9|110464.9|110507.9|110457.9|11
1733458950000|2024-12-06 04:22:30|110508.7|110458.7|110510|110460|110513.7|110463.7|110508.7|110458.7|8
1733458960000|2024-12-06 04:22:40|110511.6|110461.6|110511.3|110461.3|110515|110465|110511.2|110461.2|14
1733458970000|2024-12-06 04:22:50|110511.5|110461.5|110511.7|110461.7|110511.7|110461.7|110511.5|110461.5|2
1733458980000|2024-12-06 04:23:00|110509.6|110459.6|110513.1|110463.1|110516.9|110466.9|110505.9|110455.9|14
1733458990000|2024-12-06 04:23:10|110512.5|110462.5|110515.5|110465.5|110517.6|110467.6|110511.5|110461.5|46
1733459000000|2024-12-06 04:23:20|110515.4|110465.4|110511.1|110461.1|110517.4|110467.4|110509.5|110459.5|12
1733459010000|2024-12-06 04:23:30|110510.9|110460.9|110504|110454|110513.4|110463.4|110501.8|110451.8|44
1733459020000|2024-12-06 04:23:40|110500.6|110450.6|110502.1|110452.1|110509|110459|110495.1|110445.1|34
1733459030000|2024-12-06 04:23:50|110505.1|110455.1|110511.6|110461.6|110514.4|110464.4|110502.8|110452.8|20
1733459040000|2024-12-06 04:24:00|110510.6|110460.6|110499.8|110449.8|110510.6|110460.6|110498.4|110448.4|37
1733459050000|2024-12-06 04:24:10|110499.5|110449.5|110502.9|110452.9|110505.9|110455.9|110497.9|110447.9|29
1733459060000|2024-12-06 04:24:20|110505|110455|110505.1|110455.1|110512.1|110462.1|110500.1|110450.1|32
1733459070000|2024-12-06 04:24:30|110504.8|110454.8|110505.1|110455.1|110507.7|110457.7|110500|110450|29
1733459080000|2024-12-06 04:24:40|110506.6|110456.6|110503.3|110453.3|110509.8|110459.8|110500.8|110450.8|30
1733459090000|2024-12-06 04:24:50|110502.9|110452.9|110497.4|110447.4|110508.4|110458.4|110496.3|110446.3|34
1733459100000|2024-12-06 04:25:00|110498.8|110448.8|110497.8|110447.8|110503.5|110453.5|110494.2|110444.2|59
1733459110000|2024-12-06 04:25:10|110496.1|110446.1|110495.8|110445.8|110501.2|110451.2|110494.1|110444.1|12
1733459120000|2024-12-06 04:25:20|110495.9|110445.9|110497.1|110447.1|110500.2|110450.2|110495.3|110445.3|19
1733459130000|2024-12-06 04:25:30|110496.1|110446.1|110495.2|110445.2|110498.7|110448.7|110493.8|110443.8|13
1733459140000|2024-12-06 04:25:40|110496.9|110446.9|110507.8|110457.8|110511.2|110461.2|110495.8|110445.8|47
1733459150000|2024-12-06 04:25:50|110507.6|110457.6|110514.7|110464.7|110515.6|110465.6|110502|110452|52
1733459160000|2024-12-06 04:26:00|110513|110463|110519|110469|110521.1|110471.1|110510.6|110460.6|34
1733459170000|2024-12-06 04:26:10|110516.4|110466.4|110512.8|110462.8|110518.6|110468.6|110510.6|110460.6|40
1733459180000|2024-12-06 04:26:20|110511.1|110461.1|110512|110462|110516.8|110466.8|110510.6|110460.6|45
1733459190000|2024-12-06 04:26:30|110509.9|110459.9|110513.5|110463.5|110517.2|110467.2|110509.9|110459.9|34
1733459200000|2024-12-06 04:26:40|110513.8|110463.8|110512.7|110462.7|110516.4|110466.4|110509.9|110459.9|40
1733459210000|2024-12-06 04:26:50|110514.9|110464.9|110511|110461|110516.2|110466.2|110509.6|110459.6|45
1733459220000|2024-12-06 04:27:00|110510.6|110460.6|110494.7|110444.7|110513.1|110463.1|110494.7|110444.7|18
1733459230000|2024-12-06 04:27:10|110497.1|110447.1|110496|110446|110501.8|110451.8|110495.8|110445.8|23
1733459240000|2024-12-06 04:27:20|110496.6|110446.6|110494.5|110444.5|110505.7|110455.7|110494.5|110444.5|25
1733459250000|2024-12-06 04:27:30|110494.8|110444.8|110500.2|110450.2|110502.6|110452.6|110494.8|110444.8|15
1733459260000|2024-12-06 04:27:40|110503.2|110453.2|110497.8|110447.8|110508.9|110458.9|110496.6|110446.6|25
1733459270000|2024-12-06 04:27:50|110498.2|110448.2|110500.4|110450.4|110506.1|110456.1|110498|110448|26
1733459280000|2024-12-06 04:28:00|110498.8|110448.8|110503.8|110453.8|110510.1|110460.1|110498.5|110448.5|48
1733459290000|2024-12-06 04:28:10|110501.8|110451.8|110504.3|110454.3|110507.9|110457.9|110498.1|110448.1|35
1733459300000|2024-12-06 04:28:20|110503.2|110453.2|110502.1|110452.1|110505.7|110455.7|110496.7|110446.7|44
1733459310000|2024-12-06 04:28:30|110505.1|110455.1|110500.8|110450.8|110507.6|110457.6|110496.3|110446.3|44
1733459320000|2024-12-06 04:28:40|110500.9|110450.9|110495|110445|110502.7|110452.7|110494.4|110444.4|39
1733459330000|2024-12-06 04:28:50|110497.2|110447.2|110496.2|110446.2|110499.5|110449.5|110493.9|110443.9|31
1733459340000|2024-12-06 04:29:00|110496.5|110446.5|110497.4|110447.4|110499|110449|110496.3|110446.3|7
1733459350000|2024-12-06 04:29:10|110497.3|110447.3|110497.6|110447.6|110499.3|110449.3|110495.7|110445.7|14
1733459360000|2024-12-06 04:29:20|110499.2|110449.2|110497|110447|110499.2|110449.2|110494.6|110444.6|34
1733459370000|2024-12-06 04:29:30|110495.6|110445.6|110500.1|110450.1|110500.3|110450.3|110495.6|110445.6|30
1733459380000|2024-12-06 04:29:40|110498.3|110448.3|110508.5|110458.5|110509.8|110459.8|110496.4|110446.4|16
1733459390000|2024-12-06 04:29:50|110504.8|110454.8|110506.5|110456.5|110508.1|110458.1|110500.3|110450.3|30
1733459400000|2024-12-06 04:30:00|110505.1|110455.1|110501.3|110451.3|110510|110460|110497.6|110447.6|51
1733459410000|2024-12-06 04:30:10|110502|110452|110499.8|110449.8|110508.3|110458.3|110499.8|110449.8|25
1733459420000|2024-12-06 04:30:20|110496.5|110446.5|110497.3|110447.3|110504.9|110454.9|110496.3|110446.3|19
1733459430000|2024-12-06 04:30:30|110497.4|110447.4|110497.8|110447.8|110502.4|110452.4|110495.8|110445.8|26
1733459440000|2024-12-06 04:30:40|110499.7|110449.7|110500.3|110450.3|110500.8|110450.8|110499.7|110449.7|3
1733459450000|2024-12-06 04:30:50|110500.1|110450.1|110514.5|110464.5|110514.5|110464.5|110498|110448|18
1733459460000|2024-12-06 04:31:00|110513|110463|110545.1|110495.1|110553.3|110503.3|110513|110463|61
1733459470000|2024-12-06 04:31:10|110545.3|110495.3|110548.3|110498.3|110558.2|110508.2|110542.6|110492.6|71
1733459480000|2024-12-06 04:31:20|110549.4|110499.4|110559.9|110509.9|110561.6|110511.6|110545.1|110495.1|56
1733459490000|2024-12-06 04:31:30|110557.4|110507.4|110547.5|110497.5|110561.8|110511.8|110544|110494|60
1733459500000|2024-12-06 04:31:40|110544|110494|110546.4|110496.4|110547|110497|110541.5|110491.5|18
1733459510000|2024-12-06 04:31:50|110546|110496|110545.6|110495.6|110554|110504|110544.2|110494.2|35
1733459520000|2024-12-06 04:32:00|110545.4|110495.4|110554.5|110504.5|110556|110506|110544.4|110494.4|32
1733459530000|2024-12-06 04:32:10|110552.8|110502.8|110548.7|110498.7|110556.6|110506.6|110543.2|110493.2|40
1733459540000|2024-12-06 04:32:20|110548.8|110498.8|110547|110497|110548.8|110498.8|110545.6|110495.6|7
1733459550000|2024-12-06 04:32:30|110546.9|110496.9|110543.9|110493.9|110549.3|110499.3|110543.9|110493.9|12
1733459560000|2024-12-06 04:32:40|110547.7|110497.7|110558.6|110508.6|110560|110510|110544.2|110494.2|31
1733459570000|2024-12-06 04:32:50|110558.7|110508.7|110549.3|110499.3|110558.7|110508.7|110546|110496|31
1733459580000|2024-12-06 04:33:00|110549.1|110499.1|110550.4|110500.4|110552.7|110502.7|110542.2|110492.2|31
1733459590000|2024-12-06 04:33:10|110549.8|110499.8|110539|110489|110552.4|110502.4|110537.5|110487.5|44
1733459600000|2024-12-06 04:33:20|110541.8|110491.8|110539.2|110489.2|110545.7|110495.7|110535.3|110485.3|27
1733459610000|2024-12-06 04:33:30|110537.9|110487.9|110541.1|110491.1|110541.9|110491.9|110535.5|110485.5|9
1733459620000|2024-12-06 04:33:40|110540.3|110490.3|110544.2|110494.2|110546.2|110496.2|110538.4|110488.4|21
1733459630000|2024-12-06 04:33:50|110540.6|110490.6|110540.9|110490.9|110544.5|110494.5|110537.7|110487.7|30
1733459640000|2024-12-06 04:34:00|110540.8|110490.8|110542.7|110492.7|110546.9|110496.9|110538.7|110488.7|30
1733459650000|2024-12-06 04:34:10|110542.9|110492.9|110543.4|110493.4|110546.9|110496.9|110538.7|110488.7|13
1733459660000|2024-12-06 04:34:20|110543.6|110493.6|110548.7|110498.7|110550.3|110500.3|110543.6|110493.6|17
1733459670000|2024-12-06 04:34:30|110548.8|110498.8|110549.4|110499.4|110554.7|110504.7|110546.1|110496.1|20
1733459680000|2024-12-06 04:34:40|110548.1|110498.1|110548.6|110498.6|110555.6|110505.6|110544.8|110494.8|42
1733459690000|2024-12-06 04:34:50|110549.2|110499.2|110554.4|110504.4|110556.7|110506.7|110549.2|110499.2|32
1733459700000|2024-12-06 04:35:00|110555.3|110505.3|110552.8|110502.8|110557.7|110507.7|110547|110497|51
1733459710000|2024-12-06 04:35:10|110552.7|110502.7|110548.2|110498.2|110554.7|110504.7|110546|110496|31
1733459720000|2024-12-06 04:35:20|110550.4|110500.4|110550.6|110500.6|110552.4|110502.4|110545.7|110495.7|36
1733459730000|2024-12-06 04:35:30|110548.3|110498.3|110545.8|110495.8|110552.9|110502.9|110545.8|110495.8|18
1733459740000|2024-12-06 04:35:40|110542.7|110492.7|110543.1|110493.1|110549.6|110499.6|110539.1|110489.1|38
1733459750000|2024-12-06 04:35:50|110542.6|110492.6|110543.8|110493.8|110547.2|110497.2|110540.9|110490.9|21
1733459760000|2024-12-06 04:36:00|110544.4|110494.4|110542.7|110492.7|110547.2|110497.2|110540.3|110490.3|19
1733459770000|2024-12-06 04:36:10|110542.6|110492.6|110544.4|110494.4|110551.9|110501.9|110539.8|110489.8|41
1733459780000|2024-12-06 04:36:20|110549|110499|110545.7|110495.7|110552|110502|110540|110490|55
1733459790000|2024-12-06 04:36:30|110547.6|110497.6|110548.1|110498.1|110551.2|110501.2|110543.5|110493.5|31
1733459800000|2024-12-06 04:36:40|110550|110500|110547.1|110497.1|110552.4|110502.4|110544.6|110494.6|29
1733459810000|2024-12-06 04:36:50|110545.4|110495.4|110552.4|110502.4|110553.6|110503.6|110545.4|110495.4|21
1733459820000|2024-12-06 04:37:00|110551.4|110501.4|110550.6|110500.6|110553.4|110503.4|110548.1|110498.1|45
1733459830000|2024-12-06 04:37:10|110550|110500|110556.8|110506.8|110557.8|110507.8|110548.2|110498.2|53
1733459840000|2024-12-06 04:37:20|110559|110509|110581.1|110531.1|110598.6|110548.6|110554.3|110504.3|27
1733459850000|2024-12-06 04:37:30|110582|110532|110584.2|110534.2|110587|110537|110581.4|110531.4|23
1733459860000|2024-12-06 04:37:40|110586.5|110536.5|110586.7|110536.7|110591.5|110541.5|110584.4|110534.4|27
1733459870000|2024-12-06 04:37:50|110587.7|110537.7|110583.5|110533.5|110595.5|110545.5|110583.5|110533.5|36
1733459880000|2024-12-06 04:38:00|110584.4|110534.4|110584.9|110534.9|110597.5|110547.5|110584.1|110534.1|36
1733459890000|2024-12-06 04:38:10|110585.4|110535.4|110589|110539|110593.4|110543.4|110582.2|110532.2|28
1733459900000|2024-12-06 04:38:20|110589.3|110539.3|110586.2|110536.2|110597.3|110547.3|110581.8|110531.8|46
1733459910000|2024-12-06 04:38:30|110591.3|110541.3|110581.1|110531.1|110594.5|110544.5|110579.4|110529.4|42
1733459920000|2024-12-06 04:38:40|110581.3|110531.3|110581.7|110531.7|110594.8|110544.8|110581.1|110531.1|56
1733459930000|2024-12-06 04:38:50|110581.4|110531.4|110587.3|110537.3|110592.8|110542.8|110581|110531|46
1733459940000|2024-12-06 04:39:00|110588.5|110538.5|110588|110538|110595.1|110545.1|110579.7|110529.7|54
1733459950000|2024-12-06 04:39:10|110586.8|110536.8|110585.8|110535.8|110588.8|110538.8|110585.8|110535.8|19
1733459960000|2024-12-06 04:39:20|110587|110537|110590.1|110540.1|110591.1|110541.1|110579.9|110529.9|33
1733459970000|2024-12-06 04:39:30|110590.5|110540.5|110587.6|110537.6|110591.3|110541.3|110581.7|110531.7|22
1733459980000|2024-12-06 04:39:40|110589|110539|110585.9|110535.9|110589.9|110539.9|110585.9|110535.9|10
1733459990000|2024-12-06 04:39:50|110586.3|110536.3|110583.6|110533.6|110587.4|110537.4|110583.4|110533.4|11
1733460000000|2024-12-06 04:40:00|110583.8|110533.8|110587.2|110537.2|110592.1|110542.1|110579.3|110529.3|38
1733460010000|2024-12-06 04:40:10|110587.6|110537.6|110578.7|110528.7|110589.5|110539.5|110578.7|110528.7|27
1733460020000|2024-12-06 04:40:20|110577.7|110527.7|110585.1|110535.1|110590.1|110540.1|110577.5|110527.5|30
1733460030000|2024-12-06 04:40:30|110586.3|110536.3|110584|110534|110592.6|110542.6|110579.4|110529.4|44
1733460040000|2024-12-06 04:40:40|110584.1|110534.1|110588.9|110538.9|110594|110544|110580.4|110530.4|32
1733460050000|2024-12-06 04:40:50|110585.7|110535.7|110585.7|110535.7|110593.4|110543.4|110580.9|110530.9|26
1733460060000|2024-12-06 04:41:00|110587|110537|110596.8|110546.8|110605|110555|110587|110537|25
1733460070000|2024-12-06 04:41:10|110603.4|110553.4|110598.1|110548.1|110605.1|110555.1|110586.9|110536.9|32
1733460080000|2024-12-06 04:41:20|110590.5|110540.5|110587.9|110537.9|110600.1|110550.1|110587.7|110537.7|26
1733460090000|2024-12-06 04:41:30|110588.2|110538.2|110591.1|110541.1|110596.2|110546.2|110581.1|110531.1|39
1733460100000|2024-12-06 04:41:40|110587.3|110537.3|110584.9|110534.9|110591.9|110541.9|110579.6|110529.6|39
1733460110000|2024-12-06 04:41:50|110583.4|110533.4|110583.9|110533.9|110587.8|110537.8|110578.7|110528.7|43
1733460120000|2024-12-06 04:42:00|110579.5|110529.5|110585.1|110535.1|110586.2|110536.2|110578.1|110528.1|9
1733460140000|2024-12-06 04:42:20|110583.9|110533.9|110585.3|110535.3|110593.1|110543.1|110583.7|110533.7|18
1733460150000|2024-12-06 04:42:30|110585.7|110535.7|110579.6|110529.6|110589.3|110539.3|110579.6|110529.6|23
1733460160000|2024-12-06 04:42:40|110579|110529|110582.2|110532.2|110589.3|110539.3|110579|110529|15
1733460170000|2024-12-06 04:42:50|110581.6|110531.6|110585.6|110535.6|110585.7|110535.7|110578.7|110528.7|20
1733460180000|2024-12-06 04:43:00|110585.7|110535.7|110581.2|110531.2|110591.6|110541.6|110581.2|110531.2|20
1733460190000|2024-12-06 04:43:10|110580.4|110530.4|110587.1|110537.1|110591.6|110541.6|110580.4|110530.4|17
1733460200000|2024-12-06 04:43:20|110590.6|110540.6|110585.6|110535.6|110590.6|110540.6|110579|110529|10
1733460210000|2024-12-06 04:43:30|110584.5|110534.5|110583.5|110533.5|110588.5|110538.5|110576.9|110526.9|19
1733460220000|2024-12-06 04:43:40|110587|110537|110581.9|110531.9|110588.4|110538.4|110575.7|110525.7|26
1733460230000|2024-12-06 04:43:50|110581.8|110531.8|110582.4|110532.4|110590.3|110540.3|110575.7|110525.7|46
1733460240000|2024-12-06 04:44:00|110582.1|110532.1|110580.9|110530.9|110590.3|110540.3|110577.5|110527.5|40
1733460250000|2024-12-06 04:44:10|110581|110531|110588.6|110538.6|110591.8|110541.8|110580.1|110530.1|40
1733460260000|2024-12-06 04:44:20|110585.6|110535.6|110586|110536|110592.1|110542.1|110585.3|110535.3|17
1733460270000|2024-12-06 04:44:30|110584.2|110534.2|110585.1|110535.1|110585.9|110535.9|110579.6|110529.6|10
1733460280000|2024-12-06 04:44:40|110586.1|110536.1|110580.7|110530.7|110590.1|110540.1|110580.2|110530.2|22
1733460290000|2024-12-06 04:44:50|110581|110531|110581.9|110531.9|110591|110541|110581|110531|15
1733460300000|2024-12-06 04:45:00|110582.1|110532.1|110585.2|110535.2|110592|110542|110581.2|110531.2|19
1733460310000|2024-12-06 04:45:10|110585.6|110535.6|110596.1|110546.1|110596.4|110546.4|110585.5|110535.5|28
1733460320000|2024-12-06 04:45:20|110598.4|110548.4|110597.1|110547.1|110603.9|110553.9|110592.6|110542.6|25
1733460330000|2024-12-06 04:45:30|110597|110547|110598.5|110548.5|110610.2|110560.2|110591.8|110541.8|11
1733460340000|2024-12-06 04:45:40|110602.4|110552.4|110609.1|110559.1|110609.2|110559.2|110598.6|110548.6|15
1733460350000|2024-12-06 04:45:50|110613.9|110563.9|110613.9|110563.9|110613.9|110563.9|110604.7|110554.7|20
1733460360000|2024-12-06 04:46:00|110619.2|110569.2|110608.2|110558.2|110619.2|110569.2|110604|110554|29
1733460370000|2024-12-06 04:46:10|110607.8|110557.8|110606.4|110556.4|110610.3|110560.3|110600.3|110550.3|28
1733460380000|2024-12-06 04:46:20|110610.3|110560.3|110612|110562|110612.2|110562.2|110604.8|110554.8|29
1733460390000|2024-12-06 04:46:30|110610.5|110560.5|110606.2|110556.2|110613.6|110563.6|110603|110553|46
1733460400000|2024-12-06 04:46:40|110607.2|110557.2|110615.4|110565.4|110619.3|110569.3|110604.4|110554.4|38
1733460410000|2024-12-06 04:46:50|110613.9|110563.9|110609.1|110559.1|110617.1|110567.1|110604.7|110554.7|39
1733460420000|2024-12-06 04:47:00|110613.6|110563.6|110611.1|110561.1|110620.4|110570.4|110607|110557|26
1733460430000|2024-12-06 04:47:10|110611.3|110561.3|110603.2|110553.2|110614.7|110564.7|110601.4|110551.4|32
1733460440000|2024-12-06 04:47:20|110604.5|110554.5|110609.6|110559.6|110617.1|110567.1|110602.8|110552.8|51
1733460450000|2024-12-06 04:47:30|110609.8|110559.8|110602.9|110552.9|110613.5|110563.5|110596.5|110546.5|35
1733460460000|2024-12-06 04:47:40|110599.9|110549.9|110600|110550|110607.8|110557.8|110591.1|110541.1|21
1733460470000|2024-12-06 04:47:50|110600.2|110550.2|110582.4|110532.4|110602|110552|110582.1|110532.1|35
1733460480000|2024-12-06 04:48:00|110582.7|110532.7|110580.6|110530.6|110588.2|110538.2|110579.2|110529.2|28
1733460490000|2024-12-06 04:48:10|110580.8|110530.8|110581.7|110531.7|110587.3|110537.3|110580.6|110530.6|24
1733460500000|2024-12-06 04:48:20|110584.7|110534.7|110582|110532|110591.3|110541.3|110579.4|110529.4|28
1733460510000|2024-12-06 04:48:30|110588.1|110538.1|110588.2|110538.2|110592|110542|110580.7|110530.7|43
1733460520000|2024-12-06 04:48:40|110588.1|110538.1|110585.9|110535.9|110592.9|110542.9|110582.5|110532.5|27
1733460530000|2024-12-06 04:48:50|110593|110543|110586.5|110536.5|110593|110543|110581.2|110531.2|35
1733460540000|2024-12-06 04:49:00|110589.3|110539.3|110580.9|110530.9|110589.3|110539.3|110579.6|110529.6|25
1733460550000|2024-12-06 04:49:10|110583.2|110533.2|110581.7|110531.7|110592.7|110542.7|110580.4|110530.4|41
1733460560000|2024-12-06 04:49:20|110581.8|110531.8|110584.8|110534.8|110592.9|110542.9|110580.2|110530.2|37
1733460570000|2024-12-06 04:49:30|110587.8|110537.8|110582.1|110532.1|110590.5|110540.5|110580.6|110530.6|35
1733460580000|2024-12-06 04:49:40|110582.5|110532.5|110585.6|110535.6|110585.6|110535.6|110582.1|110532.1|7
1733460590000|2024-12-06 04:49:50|110585.4|110535.4|110589.5|110539.5|110589.8|110539.8|110580.5|110530.5|20
1733460600000|2024-12-06 04:50:00|110592.8|110542.8|110586.1|110536.1|110592.8|110542.8|110586.1|110536.1|19
1733460610000|2024-12-06 04:50:10|110587.6|110537.6|110584.6|110534.6|110587.6|110537.6|110584.6|110534.6|6
1733460620000|2024-12-06 04:50:20|110584.4|110534.4|110593.5|110543.5|110594.8|110544.8|110584.4|110534.4|22
1733460630000|2024-12-06 04:50:30|110592.9|110542.9|110593.3|110543.3|110609.5|110559.5|110590.2|110540.2|36
1733460640000|2024-12-06 04:50:40|110594.1|110544.1|110592|110542|110598.2|110548.2|110591|110541|26
1733460650000|2024-12-06 04:50:50|110595.6|110545.6|110590.6|110540.6|110595.9|110545.9|110590.6|110540.6|23
1733460660000|2024-12-06 04:51:00|110591.1|110541.1|110595.2|110545.2|110604.7|110554.7|110589.1|110539.1|41
1733460670000|2024-12-06 04:51:10|110589.2|110539.2|110587.8|110537.8|110590.2|110540.2|110587.2|110537.2|9
1733460680000|2024-12-06 04:51:20|110587.9|110537.9|110587.8|110537.8|110590.8|110540.8|110587.8|110537.8|3
1733460690000|2024-12-06 04:51:30|110589.6|110539.6|110592.3|110542.3|110596.5|110546.5|110589.3|110539.3|18
1733460700000|2024-12-06 04:51:40|110590.9|110540.9|110589.6|110539.6|110595.3|110545.3|110588.1|110538.1|22
1733460710000|2024-12-06 04:51:50|110592.2|110542.2|110584.2|110534.2|110595.9|110545.9|110584.2|110534.2|31
1733460720000|2024-12-06 04:52:00|110582.9|110532.9|110580.4|110530.4|110584.9|110534.9|110578.8|110528.8|24
1733460730000|2024-12-06 04:52:10|110583.2|110533.2|110579.3|110529.3|110590.1|110540.1|110578.3|110528.3|19
1733460740000|2024-12-06 04:52:20|110579.6|110529.6|110579.5|110529.5|110585.9|110535.9|110578.3|110528.3|22
1733460750000|2024-12-06 04:52:30|110580|110530|110580|110530|110583.1|110533.1|110580|110530|3
1733460760000|2024-12-06 04:52:40|110592.2|110542.2|110576.5|110526.5|110592.2|110542.2|110576.5|110526.5|54
1733460770000|2024-12-06 04:52:50|110580.4|110530.4|110579.2|110529.2|110587.1|110537.1|110577.2|110527.2|52
1733460780000|2024-12-06 04:53:00|110584.4|110534.4|110582.8|110532.8|110589.3|110539.3|110577.2|110527.2|60
1733460790000|2024-12-06 04:53:10|110585.9|110535.9|110584.8|110534.8|110589|110539|110583.6|110533.6|20
1733460800000|2024-12-06 04:53:20|110585.3|110535.3|110582.7|110532.7|110586.2|110536.2|110579.1|110529.1|21
1733460810000|2024-12-06 04:53:30|110582.4|110532.4|110579.6|110529.6|110582.4|110532.4|110579.4|110529.4|8
1733460820000|2024-12-06 04:53:40|110580.4|110530.4|110586.1|110536.1|110593.2|110543.2|110579.6|110529.6|16
1733460830000|2024-12-06 04:53:50|110589.9|110539.9|110584.6|110534.6|110589.9|110539.9|110582.7|110532.7|17
1733460840000|2024-12-06 04:54:00|110585.2|110535.2|110585.3|110535.3|110595.9|110545.9|110584.7|110534.7|30
1733460850000|2024-12-06 04:54:10|110586.7|110536.7|110596.4|110546.4|110603.2|110553.2|110585.3|110535.3|25
1733460860000|2024-12-06 04:54:20|110595.4|110545.4|110594.2|110544.2|110595.4|110545.4|110594.2|110544.2|2
1733460870000|2024-12-06 04:54:30|110594.3|110544.3|110600.1|110550.1|110609.4|110559.4|110594.3|110544.3|43
1733460880000|2024-12-06 04:54:40|110602|110552|110597.4|110547.4|110602.2|110552.2|110597.4|110547.4|26
1733460890000|2024-12-06 04:54:50|110597.5|110547.5|110597.3|110547.3|110609.2|110559.2|110597.1|110547.1|35
1733460900000|2024-12-06 04:55:00|110595.9|110545.9|110595.6|110545.6|110603.1|110553.1|110592.7|110542.7|35
1733460910000|2024-12-06 04:55:10|110595.5|110545.5|110592|110542|110596.8|110546.8|110592|110542|12
1733460920000|2024-12-06 04:55:20|110588.3|110538.3|110590.9|110540.9|110592.2|110542.2|110588.3|110538.3|4
1733460930000|2024-12-06 04:55:30|110591.1|110541.1|110591.2|110541.2|110591.2|110541.2|110591.1|110541.1|2
1733460940000|2024-12-06 04:55:40|110589.8|110539.8|110591.5|110541.5|110601.7|110551.7|110589.8|110539.8|27
1733460950000|2024-12-06 04:55:50|110591.1|110541.1|110591.5|110541.5|110593.3|110543.3|110588.5|110538.5|9
1733460960000|2024-12-06 04:56:00|110591.4|110541.4|110591.4|110541.4|110591.4|110541.4|110591.3|110541.3|3
1733460970000|2024-12-06 04:56:10|110588.5|110538.5|110591.9|110541.9|110591.9|110541.9|110588.5|110538.5|3
1733460980000|2024-12-06 04:56:20|110592|110542|110591.9|110541.9|110592|110542|110591.9|110541.9|2
1733460990000|2024-12-06 04:56:30|110591.8|110541.8|110594.2|110544.2|110600.5|110550.5|110587|110537|28
1733461000000|2024-12-06 04:56:40|110595.1|110545.1|110592.8|110542.8|110602.7|110552.7|110591.3|110541.3|26
1733461010000|2024-12-06 04:56:50|110591.4|110541.4|110595.5|110545.5|110599.8|110549.8|110591.4|110541.4|38
1733461020000|2024-12-06 04:57:00|110592|110542|110592.4|110542.4|110603.2|110553.2|110588.6|110538.6|29
1733461030000|2024-12-06 04:57:10|110593.6|110543.6|110594.3|110544.3|110595.8|110545.8|110589.9|110539.9|21
1733461040000|2024-12-06 04:57:20|110592.9|110542.9|110597|110547|110607.8|110557.8|110592.9|110542.9|44
1733461050000|2024-12-06 04:57:30|110599|110549|110599.2|110549.2|110605|110555|110594.6|110544.6|52
1733461060000|2024-12-06 04:57:40|110599.8|110549.8|110594.7|110544.7|110603.5|110553.5|110589.9|110539.9|49
1733461070000|2024-12-06 04:57:50|110596.9|110546.9|110590.6|110540.6|110598.9|110548.9|110588.1|110538.1|49
1733461080000|2024-12-06 04:58:00|110591.8|110541.8|110584.6|110534.6|110596.5|110546.5|110584.4|110534.4|54
1733461090000|2024-12-06 04:58:10|110592.7|110542.7|110584.5|110534.5|110592.7|110542.7|110584.5|110534.5|48
1733461100000|2024-12-06 04:58:20|110585.1|110535.1|110584.5|110534.5|110586.9|110536.9|110584.5|110534.5|6
1733461110000|2024-12-06 04:58:30|110583.7|110533.7|110582.6|110532.6|110590.4|110540.4|110581.6|110531.6|16
1733461120000|2024-12-06 04:58:40|110584|110534|110581.2|110531.2|110585.9|110535.9|110580.3|110530.3|7
1733461130000|2024-12-06 04:58:50|110582.9|110532.9|110578.1|110528.1|110584.4|110534.4|110577.1|110527.1|16
1733461140000|2024-12-06 04:59:00|110579.5|110529.5|110580.6|110530.6|110588.8|110538.8|110579.5|110529.5|25
1733461150000|2024-12-06 04:59:10|110581.4|110531.4|110581.3|110531.3|110588.8|110538.8|110580.6|110530.6|12
1733461160000|2024-12-06 04:59:20|110581.4|110531.4|110579.4|110529.4|110583.7|110533.7|110579.4|110529.4|15
1733461170000|2024-12-06 04:59:30|110580.9|110530.9|110580.9|110530.9|110580.9|110530.9|110580.9|110530.9|1
1733461180000|2024-12-06 04:59:40|110581.6|110531.6|110581.4|110531.4|110585.2|110535.2|110581.4|110531.4|15
1733461190000|2024-12-06 04:59:50|110582.4|110532.4|110581.6|110531.6|110584.4|110534.4|110580.7|110530.7|7
1733461200000|2024-12-06 05:00:00|110589.7|110539.7|110588.2|110538.2|110593.4|110543.4|110581.5|110531.5|26
1733461210000|2024-12-06 05:00:10|110588.4|110538.4|110587.9|110537.9|110594.3|110544.3|110584.8|110534.8|25
1733461220000|2024-12-06 05:00:20|110590|110540|110585.3|110535.3|110590.3|110540.3|110584.7|110534.7|28
1733461230000|2024-12-06 05:00:30|110586.9|110536.9|110582.1|110532.1|110586.9|110536.9|110581.9|110531.9|11
1733461240000|2024-12-06 05:00:40|110578.4|110528.4|110581.6|110531.6|110585.3|110535.3|110578.4|110528.4|7
1733461250000|2024-12-06 05:00:50|110583.6|110533.6|110588.4|110538.4|110593.8|110543.8|110583|110533|48
1733461260000|2024-12-06 05:01:00|110591.1|110541.1|110593.8|110543.8|110600.4|110550.4|110582.4|110532.4|57
1733461270000|2024-12-06 05:01:10|110592.9|110542.9|110592.7|110542.7|110602.4|110552.4|110592|110542|56
1733461280000|2024-12-06 05:01:20|110594.7|110544.7|110582.4|110532.4|110596.4|110546.4|110581.9|110531.9|48
1733461290000|2024-12-06 05:01:30|110583|110533|110587.1|110537.1|110591.3|110541.3|110582.4|110532.4|53
1733461300000|2024-12-06 05:01:40|110584.8|110534.8|110587.5|110537.5|110589.8|110539.8|110582.7|110532.7|28
1733461310000|2024-12-06 05:01:50|110588.5|110538.5|110595.9|110545.9|110599.7|110549.7|110587.2|110537.2|46
1733461320000|2024-12-06 05:02:00|110595.5|110545.5|110592.2|110542.2|110595.9|110545.9|110592.2|110542.2|10
1733461330000|2024-12-06 05:02:10|110592.6|110542.6|110597.5|110547.5|110599.9|110549.9|110592.2|110542.2|26
1733461340000|2024-12-06 05:02:20|110599.2|110549.2|110599.3|110549.3|110606.7|110556.7|110598.1|110548.1|20
1733461350000|2024-12-06 05:02:30|110599.7|110549.7|110598.8|110548.8|110606|110556|110594|110544|46
1733461360000|2024-12-06 05:02:40|110597.4|110547.4|110601.1|110551.1|110609.5|110559.5|110597.4|110547.4|23
1733461370000|2024-12-06 05:02:50|110601.4|110551.4|110601.7|110551.7|110603.9|110553.9|110599.9|110549.9|17
1733461380000|2024-12-06 05:03:00|110600.2|110550.2|110599.8|110549.8|110606.9|110556.9|110599.1|110549.1|54
1733461390000|2024-12-06 05:03:10|110602.8|110552.8|110590.9|110540.9|110606.2|110556.2|110588.3|110538.3|50
1733461400000|2024-12-06 05:03:20|110588.5|110538.5|110590.8|110540.8|110594.8|110544.8|110586.4|110536.4|24
1733461410000|2024-12-06 05:03:30|110590.4|110540.4|110590.3|110540.3|110597.6|110547.6|110585.5|110535.5|30
1733461420000|2024-12-06 05:03:40|110593.4|110543.4|110580.5|110530.5|110594.4|110544.4|110580.2|110530.2|24
1733461430000|2024-12-06 05:03:50|110579.1|110529.1|110583.2|110533.2|110589.2|110539.2|110579.1|110529.1|34
1733461440000|2024-12-06 05:04:00|110583.5|110533.5|110589.7|110539.7|110591.9|110541.9|110583.5|110533.5|25
1733461450000|2024-12-06 05:04:10|110589.6|110539.6|110591.9|110541.9|110597.7|110547.7|110587.6|110537.6|38
1733461460000|2024-12-06 05:04:20|110587.4|110537.4|110591.8|110541.8|110594.5|110544.5|110587.4|110537.4|10
1733461470000|2024-12-06 05:04:30|110591.9|110541.9|110591.6|110541.6|110591.9|110541.9|110587.8|110537.8|4
1733461480000|2024-12-06 05:04:40|110593.6|110543.6|110595.2|110545.2|110596.7|110546.7|110588|110538|27
1733461490000|2024-12-06 05:04:50|110595|110545|110594.1|110544.1|110601|110551|110589.1|110539.1|40
1733461500000|2024-12-06 05:05:00|110590.7|110540.7|110591.8|110541.8|110593.8|110543.8|110589|110539|34
1733461510000|2024-12-06 05:05:10|110589.5|110539.5|110589.6|110539.6|110596.2|110546.2|110587.4|110537.4|43
1733461520000|2024-12-06 05:05:20|110591.8|110541.8|110588.5|110538.5|110594.8|110544.8|110588.3|110538.3|27
1733461530000|2024-12-06 05:05:30|110590.1|110540.1|110586.4|110536.4|110594.3|110544.3|110586.4|110536.4|28
1733461540000|2024-12-06 05:05:40|110587.1|110537.1|110593.2|110543.2|110598|110548|110586.9|110536.9|57
1733461550000|2024-12-06 05:05:50|110592.7|110542.7|110596.8|110546.8|110596.8|110546.8|110589|110539|49
1733461560000|2024-12-06 05:06:00|110593.9|110543.9|110590.8|110540.8|110599.2|110549.2|110587.3|110537.3|56
1733461570000|2024-12-06 05:06:10|110590.6|110540.6|110587.1|110537.1|110595.5|110545.5|110586.2|110536.2|45
1733461580000|2024-12-06 05:06:20|110588.5|110538.5|110585.6|110535.6|110590.7|110540.7|110585|110535|10
1733461590000|2024-12-06 05:06:30|110586.6|110536.6|110587.2|110537.2|110588.9|110538.9|110586.6|110536.6|7
1733461600000|2024-12-06 05:06:40|110586.2|110536.2|110588.8|110538.8|110596|110546|110585.8|110535.8|36
1733461610000|2024-12-06 05:06:50|110588.7|110538.7|110588.3|110538.3|110597.5|110547.5|110585.9|110535.9|45
1733461620000|2024-12-06 05:07:00|110593.3|110543.3|110593.9|110543.9|110600.8|110550.8|110587.1|110537.1|50
1733461630000|2024-12-06 05:07:10|110594.1|110544.1|110592.2|110542.2|110598.2|110548.2|110587.4|110537.4|53
1733461640000|2024-12-06 05:07:20|110592|110542|110592.4|110542.4|110596.4|110546.4|110587.3|110537.3|59
1733461650000|2024-12-06 05:07:30|110598|110548|110591.6|110541.6|110599.7|110549.7|110588.8|110538.8|17
1733461660000|2024-12-06 05:07:40|110592.2|110542.2|110594.8|110544.8|110598.8|110548.8|110591.9|110541.9|47
1733461670000|2024-12-06 05:07:50|110595.6|110545.6|110604.1|110554.1|110609.9|110559.9|110592.1|110542.1|52
1733461680000|2024-12-06 05:08:00|110606.7|110556.7|110602.4|110552.4|110607.1|110557.1|110602.4|110552.4|14
1733461690000|2024-12-06 05:08:10|110608.8|110558.8|110602|110552|110608.8|110558.8|110599.8|110549.8|33
1733461700000|2024-12-06 05:08:20|110604.7|110554.7|110601.6|110551.6|110607.5|110557.5|110601|110551|32
1733461710000|2024-12-06 05:08:30|110601.3|110551.3|110624.6|110574.6|110625.4|110575.4|110600.2|110550.2|45
1733461720000|2024-12-06 05:08:40|110622.5|110572.5|110641.3|110591.3|110641.3|110591.3|110620.2|110570.2|59
1733461730000|2024-12-06 05:08:50|110633.6|110583.6|110639.9|110589.9|110644.5|110594.5|110629.5|110579.5|61
1733461740000|2024-12-06 05:09:00|110640.3|110590.3|110646.1|110596.1|110646.1|110596.1|110637.4|110587.4|30
1733461750000|2024-12-06 05:09:10|110644.3|110594.3|110639.8|110589.8|110644.5|110594.5|110636.9|110586.9|40
1733461760000|2024-12-06 05:09:20|110638.9|110588.9|110644|110594|110648.2|110598.2|110635.4|110585.4|49
1733461770000|2024-12-06 05:09:30|110646.4|110596.4|110657.1|110607.1|110662.5|110612.5|110644.3|110594.3|21
1733461780000|2024-12-06 05:09:40|110657|110607|110649.3|110599.3|110657.7|110607.7|110647.3|110597.3|20
1733461790000|2024-12-06 05:09:50|110647.3|110597.3|110638.9|110588.9|110647.8|110597.8|110636.2|110586.2|41
1733461800000|2024-12-06 05:10:00|110642.2|110592.2|110640.5|110590.5|110648.4|110598.4|110637.9|110587.9|40
1733461810000|2024-12-06 05:10:10|110642.1|110592.1|110636.5|110586.5|110643.6|110593.6|110629.2|110579.2|35
1733461820000|2024-12-06 05:10:20|110638.8|110588.8|110636.3|110586.3|110641.8|110591.8|110631.6|110581.6|40
1733461830000|2024-12-06 05:10:30|110634.9|110584.9|110637|110587|110638.8|110588.8|110634.9|110584.9|4
1733461840000|2024-12-06 05:10:40|110638.2|110588.2|110639.2|110589.2|110646.2|110596.2|110636.1|110586.1|25
1733461850000|2024-12-06 05:10:50|110637.6|110587.6|110636.6|110586.6|110642.3|110592.3|110634.3|110584.3|36
1733461860000|2024-12-06 05:11:00|110637.3|110587.3|110637.7|110587.7|110643.1|110593.1|110634|110584|42
1733461870000|2024-12-06 05:11:10|110639.1|110589.1|110640.7|110590.7|110641.5|110591.5|110636.3|110586.3|17
1733461880000|2024-12-06 05:11:20|110638|110588|110636.1|110586.1|110640.1|110590.1|110631.3|110581.3|35
1733461890000|2024-12-06 05:11:30|110637.9|110587.9|110629.3|110579.3|110637.9|110587.9|110628.4|110578.4|36
1733461900000|2024-12-06 05:11:40|110630.9|110580.9|110630.6|110580.6|110633.9|110583.9|110628.4|110578.4|22
1733461910000|2024-12-06 05:11:50|110630.3|110580.3|110632.3|110582.3|110636.8|110586.8|110629.6|110579.6|49
1733461920000|2024-12-06 05:12:00|110634.2|110584.2|110631.5|110581.5|110636.8|110586.8|110628.1|110578.1|51
1733461930000|2024-12-06 05:12:10|110629.5|110579.5|110635.4|110585.4|110636.3|110586.3|110626.2|110576.2|41
1733461940000|2024-12-06 05:12:20|110635|110585|110628.5|110578.5|110637.4|110587.4|110626.9|110576.9|23
1733461950000|2024-12-06 05:12:30|110626.8|110576.8|110628.7|110578.7|110631.5|110581.5|110626.3|110576.3|36
1733461960000|2024-12-06 05:12:40|110623.3|110573.3|110627.9|110577.9|110629.8|110579.8|110623.3|110573.3|29
1733461970000|2024-12-06 05:12:50|110627.5|110577.5|110625.8|110575.8|110629.7|110579.7|110623.8|110573.8|22
1733461980000|2024-12-06 05:13:00|110626.8|110576.8|110624.1|110574.1|110629.2|110579.2|110623.1|110573.1|28
1733461990000|2024-12-06 05:13:10|110621.1|110571.1|110623.4|110573.4|110631.2|110581.2|110621.1|110571.1|28
1733462000000|2024-12-06 05:13:20|110625.8|110575.8|110625|110575|110627|110577|110622.3|110572.3|26
1733462010000|2024-12-06 05:13:30|110624.9|110574.9|110633|110583|110633|110583|110620.9|110570.9|35
1733462020000|2024-12-06 05:13:40|110638.1|110588.1|110634.5|110584.5|110639.3|110589.3|110634.3|110584.3|23
1733462030000|2024-12-06 05:13:50|110636.3|110586.3|110635.8|110585.8|110638.7|110588.7|110633.7|110583.7|20
1733462040000|2024-12-06 05:14:00|110635.6|110585.6|110636.4|110586.4|110637.9|110587.9|110634.3|110584.3|13
1733462050000|2024-12-06 05:14:10|110634.8|110584.8|110639.1|110589.1|110642.2|110592.2|110634.8|110584.8|29
1733462060000|2024-12-06 05:14:20|110637.9|110587.9|110634.4|110584.4|110640.6|110590.6|110634.4|110584.4|33
1733462070000|2024-12-06 05:14:30|110635.8|110585.8|110632.7|110582.7|110641.1|110591.1|110630.4|110580.4|34
1733462080000|2024-12-06 05:14:40|110635.8|110585.8|110635.7|110585.7|110643.5|110593.5|110629.1|110579.1|40
1733462090000|2024-12-06 05:14:50|110635.2|110585.2|110640.5|110590.5|110644.1|110594.1|110633.2|110583.2|19
1733462100000|2024-12-06 05:15:00|110643.3|110593.3|110631.3|110581.3|110644.1|110594.1|110630.6|110580.6|21
1733462110000|2024-12-06 05:15:10|110630.4|110580.4|110630.9|110580.9|110630.9|110580.9|110628.4|110578.4|3
1733462120000|2024-12-06 05:15:20|110630.5|110580.5|110631.8|110581.8|110645.9|110595.9|110630|110580|14
1733462130000|2024-12-06 05:15:30|110630.5|110580.5|110637.1|110587.1|110641.1|110591.1|110630.5|110580.5|14
1733462140000|2024-12-06 05:15:40|110636.3|110586.3|110642.6|110592.6|110642.6|110592.6|110629.3|110579.3|25
1733462150000|2024-12-06 05:15:50|110640.9|110590.9|110639.1|110589.1|110641.1|110591.1|110639.1|110589.1|9
1733462160000|2024-12-06 05:16:00|110640.6|110590.6|110640.7|110590.7|110644.8|110594.8|110640.1|110590.1|21
1733462170000|2024-12-06 05:16:10|110640.9|110590.9|110631.9|110581.9|110646.3|110596.3|110631.9|110581.9|31
1733462180000|2024-12-06 05:16:20|110631.6|110581.6|110644.1|110594.1|110644.6|110594.6|110631.6|110581.6|34
1733462190000|2024-12-06 05:16:30|110641.2|110591.2|110634.4|110584.4|110644.7|110594.7|110634.4|110584.4|18
1733462200000|2024-12-06 05:16:40|110634.7|110584.7|110636|110586|110639.3|110589.3|110634.1|110584.1|15
1733462210000|2024-12-06 05:16:50|110635.4|110585.4|110638|110588|110645|110595|110634.4|110584.4|24
1733462220000|2024-12-06 05:17:00|110636.7|110586.7|110641.1|110591.1|110645.1|110595.1|110632.8|110582.8|30
1733462230000|2024-12-06 05:17:10|110640.9|110590.9|110640.1|110590.1|110645.6|110595.6|110632|110582|21
1733462240000|2024-12-06 05:17:20|110638.5|110588.5|110637.9|110587.9|110642.5|110592.5|110630.1|110580.1|57
1733462250000|2024-12-06 05:17:30|110635.8|110585.8|110635.4|110585.4|110639.4|110589.4|110634.2|110584.2|31
1733462260000|2024-12-06 05:17:40|110631.5|110581.5|110652.2|110602.2|110654.7|110604.7|110631.5|110581.5|23
1733462270000|2024-12-06 05:17:50|110652.4|110602.4|110640.5|110590.5|110652.4|110602.4|110638.8|110588.8|45
1733462280000|2024-12-06 05:18:00|110642.2|110592.2|110637|110587|110647.9|110597.9|110637|110587|24
1733462290000|2024-12-06 05:18:10|110641.8|110591.8|110636.7|110586.7|110647.6|110597.6|110634.7|110584.7|32
1733462300000|2024-12-06 05:18:20|110637.8|110587.8|110634.5|110584.5|110643.2|110593.2|110633.7|110583.7|20
1733462310000|2024-12-06 05:18:30|110636.3|110586.3|110636.5|110586.5|110638.1|110588.1|110626.8|110576.8|25
1733462320000|2024-12-06 05:18:40|110631.7|110581.7|110629.1|110579.1|110635.3|110585.3|110627.1|110577.1|18
1733462330000|2024-12-06 05:18:50|110629|110579|110629.2|110579.2|110633.5|110583.5|110628.6|110578.6|16
1733462340000|2024-12-06 05:19:00|110629.4|110579.4|110633.4|110583.4|110636.9|110586.9|110627.7|110577.7|31
1733462350000|2024-12-06 05:19:10|110634.1|110584.1|110632.2|110582.2|110636.1|110586.1|110627.9|110577.9|19
1733462360000|2024-12-06 05:19:20|110630.5|110580.5|110628.3|110578.3|110632.3|110582.3|110625.6|110575.6|24
1733462370000|2024-12-06 05:19:30|110629.6|110579.6|110633.9|110583.9|110634.9|110584.9|110625.5|110575.5|29
1733462380000|2024-12-06 05:19:40|110635.1|110585.1|110632.7|110582.7|110636.6|110586.6|110629.9|110579.9|24
1733462390000|2024-12-06 05:19:50|110634.9|110584.9|110633|110583|110635.8|110585.8|110632|110582|12
1733462400000|2024-12-06 05:20:00|110634.4|110584.4|110634|110584|110636.7|110586.7|110629.6|110579.6|25
1733462410000|2024-12-06 05:20:10|110633.8|110583.8|110644.4|110594.4|110647.3|110597.3|110633|110583|25
1733462420000|2024-12-06 05:20:20|110644.6|110594.6|110642.8|110592.8|110645.1|110595.1|110641.8|110591.8|16
1733462430000|2024-12-06 05:20:30|110643.2|110593.2|110638.2|110588.2|110649.7|110599.7|110633.7|110583.7|42
1733462440000|2024-12-06 05:20:40|110637.4|110587.4|110635.3|110585.3|110639.9|110589.9|110634.9|110584.9|13
1733462450000|2024-12-06 05:20:50|110634.8|110584.8|110633.9|110583.9|110639.4|110589.4|110633.4|110583.4|36
1733462460000|2024-12-06 05:21:00|110633.3|110583.3|110634.9|110584.9|110640.7|110590.7|110633.3|110583.3|35
1733462470000|2024-12-06 05:21:10|110637.6|110587.6|110638.6|110588.6|110639.9|110589.9|110634.1|110584.1|27
1733462480000|2024-12-06 05:21:20|110638.3|110588.3|110636.7|110586.7|110638.7|110588.7|110636.5|110586.5|9
1733462490000|2024-12-06 05:21:30|110638.7|110588.7|110636.8|110586.8|110639.4|110589.4|110634.5|110584.5|33
1733462500000|2024-12-06 05:21:40|110637|110587|110633.4|110583.4|110638.6|110588.6|110632.4|110582.4|23
1733462510000|2024-12-06 05:21:50|110635.2|110585.2|110635.7|110585.7|110637.6|110587.6|110631.2|110581.2|19
1733462520000|2024-12-06 05:22:00|110633.9|110583.9|110636.5|110586.5|110639.5|110589.5|110632.9|110582.9|21
1733462530000|2024-12-06 05:22:10|110634.8|110584.8|110629.9|110579.9|110636|110586|110626.4|110576.4|46
1733462540000|2024-12-06 05:22:20|110630.6|110580.6|110628.7|110578.7|110633.8|110583.8|110624.7|110574.7|26
1733462550000|2024-12-06 05:22:30|110629.7|110579.7|110631.3|110581.3|110635.2|110585.2|110628.9|110578.9|31
1733462560000|2024-12-06 05:22:40|110633.5|110583.5|110632.9|110582.9|110634.7|110584.7|110629.8|110579.8|17
1733462570000|2024-12-06 05:22:50|110634.4|110584.4|110629|110579|110635.7|110585.7|110626.8|110576.8|11
1733462580000|2024-12-06 05:23:00|110629.8|110579.8|110629.6|110579.6|110635.9|110585.9|110627.5|110577.5|50
1733462590000|2024-12-06 05:23:10|110629.4|110579.4|110626.8|110576.8|110633.8|110583.8|110625.5|110575.5|18
1733462600000|2024-12-06 05:23:20|110627.9|110577.9|110627.1|110577.1|110636.1|110586.1|110624.7|110574.7|34
1733462610000|2024-12-06 05:23:30|110626.9|110576.9|110629.9|110579.9|110633.6|110583.6|110626.9|110576.9|18
1733462620000|2024-12-06 05:23:40|110629.3|110579.3|110630.5|110580.5|110634.9|110584.9|110628.7|110578.7|11
1733462630000|2024-12-06 05:23:50|110631.3|110581.3|110636.7|110586.7|110642.5|110592.5|110629.6|110579.6|34
1733462640000|2024-12-06 05:24:00|110633.9|110583.9|110633.9|110583.9|110637.8|110587.8|110630.9|110580.9|26
1733462650000|2024-12-06 05:24:10|110635.5|110585.5|110633.8|110583.8|110635.5|110585.5|110633.7|110583.7|4
1733462660000|2024-12-06 05:24:20|110632.4|110582.4|110632.7|110582.7|110636.5|110586.5|110629.4|110579.4|20
1733462670000|2024-12-06 05:24:30|110633.3|110583.3|110631.5|110581.5|110634.4|110584.4|110629.7|110579.7|10
1733462680000|2024-12-06 05:24:40|110630.3|110580.3|110632.6|110582.6|110638.2|110588.2|110628.6|110578.6|29
1733462690000|2024-12-06 05:24:50|110634.9|110584.9|110625.8|110575.8|110638.1|110588.1|110625.6|110575.6|26
1733462700000|2024-12-06 05:25:00|110626.9|110576.9|110629.1|110579.1|110633.8|110583.8|110620.5|110570.5|37
1733462710000|2024-12-06 05:25:10|110628|110578|110636.9|110586.9|110638.8|110588.8|110625.3|110575.3|45
1733462720000|2024-12-06 05:25:20|110637|110587|110637.1|110587.1|110638.7|110588.7|110635.4|110585.4|14
1733462730000|2024-12-06 05:25:30|110635.2|110585.2|110633.9|110583.9|110639.1|110589.1|110633.5|110583.5|23
1733462740000|2024-12-06 05:25:40|110633.4|110583.4|110636.7|110586.7|110637.5|110587.5|110633.2|110583.2|15
1733462750000|2024-12-06 05:25:50|110637.7|110587.7|110637.3|110587.3|110637.7|110587.7|110637.3|110587.3|2
1733462760000|2024-12-06 05:26:00|110636.2|110586.2|110633.5|110583.5|110643.2|110593.2|110629.3|110579.3|34
1733462770000|2024-12-06 05:26:10|110632.5|110582.5|110639.6|110589.6|110643.5|110593.5|110627|110577|30
1733462780000|2024-12-06 05:26:20|110635.4|110585.4|110632.9|110582.9|110645|110595|110631.8|110581.8|14
1733462790000|2024-12-06 05:26:30|110634.8|110584.8|110625|110575|110634.8|110584.8|110619.8|110569.8|22
1733462800000|2024-12-06 05:26:40|110627.5|110577.5|110627.3|110577.3|110628.7|110578.7|110623.2|110573.2|19
1733462810000|2024-12-06 05:26:50|110627.4|110577.4|110628|110578|110629.9|110579.9|110627.4|110577.4|8
1733462820000|2024-12-06 05:27:00|110630.7|110580.7|110647.5|110597.5|110650.8|110600.8|110630.7|110580.7|34
1733462830000|2024-12-06 05:27:10|110647.2|110597.2|110647.6|110597.6|110648.9|110598.9|110643|110593|25
1733462840000|2024-12-06 05:27:20|110647.1|110597.1|110647.4|110597.4|110650.3|110600.3|110645.5|110595.5|9
1733462850000|2024-12-06 05:27:30|110646.8|110596.8|110645.4|110595.4|110647.4|110597.4|110643.1|110593.1|13
1733462860000|2024-12-06 05:27:40|110649.8|110599.8|110645.3|110595.3|110654.2|110604.2|110640.7|110590.7|16
1733462870000|2024-12-06 05:27:50|110644.3|110594.3|110644.1|110594.1|110655.7|110605.7|110644.1|110594.1|30
1733462880000|2024-12-06 05:28:00|110645|110595|110641.7|110591.7|110647.9|110597.9|110639.7|110589.7|17
1733462890000|2024-12-06 05:28:10|110644.7|110594.7|110656.2|110606.2|110656.2|110606.2|110642.6|110592.6|23
1733462900000|2024-12-06 05:28:20|110655.5|110605.5|110641.1|110591.1|110655.6|110605.6|110641.1|110591.1|20
1733462910000|2024-12-06 05:28:30|110640.8|110590.8|110640.7|110590.7|110643.9|110593.9|110638.5|110588.5|21
1733462920000|2024-12-06 05:28:40|110640.6|110590.6|110641.4|110591.4|110641.4|110591.4|110639|110589|6
1733462930000|2024-12-06 05:28:50|110645.3|110595.3|110645.8|110595.8|110645.8|110595.8|110645.3|110595.3|2
1733462940000|2024-12-06 05:29:00|110646.8|110596.8|110646.2|110596.2|110647.1|110597.1|110642.1|110592.1|8
1733462950000|2024-12-06 05:29:10|110644.6|110594.6|110647.3|110597.3|110654.3|110604.3|110637|110587|23
1733462960000|2024-12-06 05:29:20|110652.3|110602.3|110642.6|110592.6|110652.3|110602.3|110642.5|110592.5|10
1733462970000|2024-12-06 05:29:30|110647.8|110597.8|110642.4|110592.4|110647.8|110597.8|110639.9|110589.9|13
1733462980000|2024-12-06 05:29:40|110642.1|110592.1|110643.4|110593.4|110644.6|110594.6|110642.1|110592.1|8
1733462990000|2024-12-06 05:29:50|110643.3|110593.3|110644.3|110594.3|110646.4|110596.4|110640.8|110590.8|40
1733463000000|2024-12-06 05:30:00|110646.3|110596.3|110633|110583|110646.3|110596.3|110631.8|110581.8|49
1733463010000|2024-12-06 05:30:10|110636.4|110586.4|110638.5|110588.5|110642|110592|110631.6|110581.6|35
1733463020000|2024-12-06 05:30:20|110637.5|110587.5|110639.4|110589.4|110639.4|110589.4|110630.2|110580.2|33
1733463030000|2024-12-06 05:30:30|110634.8|110584.8|110632.8|110582.8|110636.9|110586.9|110628.4|110578.4|44
1733463040000|2024-12-06 05:30:40|110634.4|110584.4|110632.2|110582.2|110639.8|110589.8|110632.2|110582.2|27
1733463050000|2024-12-06 05:30:50|110634.4|110584.4|110629.1|110579.1|110637.1|110587.1|110626.8|110576.8|38
1733463060000|2024-12-06 05:31:00|110631.1|110581.1|110628.1|110578.1|110633.9|110583.9|110627.4|110577.4|18
1733463070000|2024-12-06 05:31:10|110631.3|110581.3|110645.5|110595.5|110646.7|110596.7|110629.8|110579.8|44
1733463080000|2024-12-06 05:31:20|110647.9|110597.9|110649.5|110599.5|110652.4|110602.4|110640.6|110590.6|40
1733463090000|2024-12-06 05:31:30|110649.9|110599.9|110650.9|110600.9|110652.9|110602.9|110645.1|110595.1|27
1733463100000|2024-12-06 05:31:40|110653.7|110603.7|110658.4|110608.4|110660.5|110610.5|110647.2|110597.2|50
1733463110000|2024-12-06 05:31:50|110654.1|110604.1|110655.5|110605.5|110657.2|110607.2|110649.6|110599.6|26
1733463120000|2024-12-06 05:32:00|110655.9|110605.9|110653.9|110603.9|110658.5|110608.5|110650|110600|36
1733463130000|2024-12-06 05:32:10|110654.6|110604.6|110658|110608|110658|110608|110650.5|110600.5|34
1733463140000|2024-12-06 05:32:20|110656.8|110606.8|110658|110608|110661.5|110611.5|110653|110603|46
1733463150000|2024-12-06 05:32:30|110657.8|110607.8|110656.7|110606.7|110660.1|110610.1|110653.2|110603.2|35
1733463160000|2024-12-06 05:32:40|110656.1|110606.1|110645|110595|110657.7|110607.7|110645|110595|38
1733463170000|2024-12-06 05:32:50|110650.4|110600.4|110646.5|110596.5|110656.1|110606.1|110646.1|110596.1|29
1733463180000|2024-12-06 05:33:00|110652|110602|110642.6|110592.6|110652|110602|110639.5|110589.5|26
1733463190000|2024-12-06 05:33:10|110642.5|110592.5|110646.5|110596.5|110646.5|110596.5|110642.2|110592.2|6
1733463200000|2024-12-06 05:33:20|110646.2|110596.2|110641.3|110591.3|110646.2|110596.2|110634.9|110584.9|28
1733463210000|2024-12-06 05:33:30|110640.1|110590.1|110639.5|110589.5|110642.6|110592.6|110638.8|110588.8|9
1733463220000|2024-12-06 05:33:40|110639.3|110589.3|110639.2|110589.2|110639.3|110589.3|110639.2|110589.2|2
1733463230000|2024-12-06 05:33:50|110639.1|110589.1|110641.6|110591.6|110642.9|110592.9|110637.7|110587.7|19
1733463240000|2024-12-06 05:34:00|110640.4|110590.4|110643.5|110593.5|110644.6|110594.6|110637.1|110587.1|23
1733463250000|2024-12-06 05:34:10|110641.8|110591.8|110643.2|110593.2|110646.2|110596.2|110639.2|110589.2|14
1733463260000|2024-12-06 05:34:20|110643.6|110593.6|110642.6|110592.6|110645.2|110595.2|110641.2|110591.2|16
1733463270000|2024-12-06 05:34:30|110642.7|110592.7|110641.7|110591.7|110642.7|110592.7|110641.1|110591.1|5
1733463280000|2024-12-06 05:34:40|110642|110592|110650.6|110600.6|110652|110602|110642|110592|38
1733463290000|2024-12-06 05:34:50|110652.1|110602.1|110649.1|110599.1|110653.4|110603.4|110648.1|110598.1|38
1733463300000|2024-12-06 05:35:00|110650.3|110600.3|110652.5|110602.5|110656.6|110606.6|110647|110597|38
1733463310000|2024-12-06 05:35:10|110652.7|110602.7|110648.9|110598.9|110655.6|110605.6|110644.1|110594.1|41
1733463320000|2024-12-06 05:35:20|110645.3|110595.3|110643.1|110593.1|110649.2|110599.2|110640.6|110590.6|35
1733463330000|2024-12-06 05:35:30|110645.4|110595.4|110642.2|110592.2|110645.8|110595.8|110638.3|110588.3|21
1733463340000|2024-12-06 05:35:40|110643.9|110593.9|110644.9|110594.9|110650.1|110600.1|110640|110590|48
1733463350000|2024-12-06 05:35:50|110645.5|110595.5|110648.5|110598.5|110654.2|110604.2|110645.2|110595.2|39
1733463360000|2024-12-06 05:36:00|110646.1|110596.1|110650.7|110600.7|110656.3|110606.3|110646|110596|48
1733463370000|2024-12-06 05:36:10|110650.9|110600.9|110648.9|110598.9|110657.3|110607.3|110645.8|110595.8|52
1733463380000|2024-12-06 05:36:20|110649.9|110599.9|110654.9|110604.9|110656.9|110606.9|110648.6|110598.6|22
1733463390000|2024-12-06 05:36:30|110654.7|110604.7|110648.8|110598.8|110654.7|110604.7|110646.1|110596.1|29
1733463400000|2024-12-06 05:36:40|110649.5|110599.5|110647.6|110597.6|110653|110603|110641.8|110591.8|43
1733463410000|2024-12-06 05:36:50|110648.4|110598.4|110642.8|110592.8|110649.5|110599.5|110642.4|110592.4|30
1733463420000|2024-12-06 05:37:00|110647.1|110597.1|110640.8|110590.8|110647.1|110597.1|110639.6|110589.6|11
1733463430000|2024-12-06 05:37:10|110643.2|110593.2|110641.9|110591.9|110653.9|110603.9|110641.9|110591.9|14
1733463440000|2024-12-06 05:37:20|110641.7|110591.7|110646.7|110596.7|110650.6|110600.6|110640.6|110590.6|23
1733463450000|2024-12-06 05:37:30|110651.6|110601.6|110654.3|110604.3|110661|110611|110649.3|110599.3|44
1733463460000|2024-12-06 05:37:40|110655|110605|110666.1|110616.1|110666.1|110616.1|110654.3|110604.3|51
1733463470000|2024-12-06 05:37:50|110663.7|110613.7|110661.3|110611.3|110665|110615|110656.7|110606.7|46
1733463480000|2024-12-06 05:38:00|110661.1|110611.1|110655.2|110605.2|110663.9|110613.9|110652.5|110602.5|39
1733463490000|2024-12-06 05:38:10|110657|110607|110652.2|110602.2|110661.4|110611.4|110649.4|110599.4|31
1733463500000|2024-12-06 05:38:20|110652.4|110602.4|110649.2|110599.2|110659.5|110609.5|110647.9|110597.9|44
1733463510000|2024-12-06 05:38:30|110649|110599|110651.8|110601.8|110653.8|110603.8|110647.8|110597.8|24
1733463520000|2024-12-06 05:38:40|110647.9|110597.9|110656.1|110606.1|110662.4|110612.4|110647.9|110597.9|39
1733463530000|2024-12-06 05:38:50|110655.2|110605.2|110654.4|110604.4|110657.2|110607.2|110652.2|110602.2|17
1733463540000|2024-12-06 05:39:00|110653.8|110603.8|110644.1|110594.1|110653.9|110603.9|110643.9|110593.9|5
1733463550000|2024-12-06 05:39:10|110645.2|110595.2|110643.5|110593.5|110646.4|110596.4|110641.2|110591.2|34
1733463560000|2024-12-06 05:39:20|110645.3|110595.3|110640.3|110590.3|110645.8|110595.8|110637.5|110587.5|44
1733463570000|2024-12-06 05:39:30|110640.2|110590.2|110638.8|110588.8|110641.6|110591.6|110636.6|110586.6|35
1733463580000|2024-12-06 05:39:40|110646.4|110596.4|110638.9|110588.9|110646.4|110596.4|110635.3|110585.3|27
1733463590000|2024-12-06 05:39:50|110640.6|110590.6|110637.8|110587.8|110642.8|110592.8|110634.6|110584.6|26
1733463600000|2024-12-06 05:40:00|110638.3|110588.3|110624.9|110574.9|110639.4|110589.4|110618.6|110568.6|44
1733463610000|2024-12-06 05:40:10|110627|110577|110622.5|110572.5|110631.3|110581.3|110621.3|110571.3|44
1733463620000|2024-12-06 05:40:20|110626.5|110576.5|110630|110580|110633.1|110583.1|110623.3|110573.3|31
1733463630000|2024-12-06 05:40:30|110629.8|110579.8|110627|110577|110630.8|110580.8|110623.6|110573.6|17
1733463640000|2024-12-06 05:40:40|110628.7|110578.7|110626.7|110576.7|110628.7|110578.7|110621.6|110571.6|14
1733463650000|2024-12-06 05:40:50|110627.5|110577.5|110627.2|110577.2|110629.3|110579.3|110626.7|110576.7|6
1733463660000|2024-12-06 05:41:00|110629.7|110579.7|110626.7|110576.7|110632.8|110582.8|110619.6|110569.6|51
1733463670000|2024-12-06 05:41:10|110626|110576|110630.3|110580.3|110634.7|110584.7|110625|110575|48
1733463680000|2024-12-06 05:41:20|110631.9|110581.9|110633.8|110583.8|110638.9|110588.9|110627.9|110577.9|42
1733463690000|2024-12-06 05:41:30|110635.1|110585.1|110634.6|110584.6|110639.5|110589.5|110630.6|110580.6|30
1733463700000|2024-12-06 05:41:40|110639|110589|110634.8|110584.8|110639|110589|110633.8|110583.8|17
1733463710000|2024-12-06 05:41:50|110632.8|110582.8|110635|110585|110638.4|110588.4|110632.1|110582.1|33
1733463720000|2024-12-06 05:42:00|110634.2|110584.2|110633|110583|110637.2|110587.2|110632.2|110582.2|14
1733463730000|2024-12-06 05:42:10|110632.5|110582.5|110635.5|110585.5|110640.1|110590.1|110632.4|110582.4|37
1733463740000|2024-12-06 05:42:20|110637.3|110587.3|110630.9|110580.9|110639.2|110589.2|110623.3|110573.3|47
1733463750000|2024-12-06 05:42:30|110629|110579|110629.9|110579.9|110631.3|110581.3|110622.5|110572.5|30
1733463760000|2024-12-06 05:42:40|110632.3|110582.3|110634.4|110584.4|110634.4|110584.4|110625.1|110575.1|30
1733463770000|2024-12-06 05:42:50|110635.4|110585.4|110633.8|110583.8|110638.2|110588.2|110628.7|110578.7|36
1733463780000|2024-12-06 05:43:00|110634.8|110584.8|110629.6|110579.6|110637.7|110587.7|110628.3|110578.3|39
1733463790000|2024-12-06 05:43:10|110631.7|110581.7|110629.5|110579.5|110636.7|110586.7|110626|110576|40
1733463800000|2024-12-06 05:43:20|110632.7|110582.7|110632.1|110582.1|110635|110585|110628.2|110578.2|18
1733463810000|2024-12-06 05:43:30|110635.1|110585.1|110633.5|110583.5|110635.1|110585.1|110629.9|110579.9|18
1733463820000|2024-12-06 05:43:40|110631.5|110581.5|110641.5|110591.5|110649.4|110599.4|110622.5|110572.5|46
1733463830000|2024-12-06 05:43:50|110641.3|110591.3|110642.9|110592.9|110648.8|110598.8|110639.3|110589.3|29
1733463840000|2024-12-06 05:44:00|110643|110593|110644.9|110594.9|110647.2|110597.2|110641.3|110591.3|26
1733463850000|2024-12-06 05:44:10|110644.4|110594.4|110641|110591|110647|110597|110639.2|110589.2|25
1733463860000|2024-12-06 05:44:20|110644.3|110594.3|110645.7|110595.7|110653|110603|110642.8|110592.8|19
1733463870000|2024-12-06 05:44:30|110645.5|110595.5|110646.3|110596.3|110649.7|110599.7|110642.7|110592.7|31
1733463880000|2024-12-06 05:44:40|110648.9|110598.9|110659.2|110609.2|110661.3|110611.3|110643.3|110593.3|38
1733463890000|2024-12-06 05:44:50|110657.7|110607.7|110663.6|110613.6|110667.1|110617.1|110652.8|110602.8|45
1733463900000|2024-12-06 05:45:00|110664.6|110614.6|110662.5|110612.5|110668.3|110618.3|110657.6|110607.6|44
1733463910000|2024-12-06 05:45:10|110662.7|110612.7|110659.5|110609.5|110666.6|110616.6|110658|110608|33
1733463920000|2024-12-06 05:45:20|110663|110613|110654.5|110604.5|110663|110613|110650.3|110600.3|37
1733463930000|2024-12-06 05:45:30|110652.2|110602.2|110648.5|110598.5|110656.5|110606.5|110648.5|110598.5|51
1733463940000|2024-12-06 05:45:40|110650.1|110600.1|110651.3|110601.3|110657.3|110607.3|110646|110596|44
1733463950000|2024-12-06 05:45:50|110651.2|110601.2|110653.1|110603.1|110658.6|110608.6|110648.2|110598.2|34
1733463960000|2024-12-06 05:46:00|110654.9|110604.9|110655.1|110605.1|110657.1|110607.1|110650|110600|32
1733463970000|2024-12-06 05:46:10|110656|110606|110651.6|110601.6|110656|110606|110648.5|110598.5|22
1733463980000|2024-12-06 05:46:20|110649.5|110599.5|110650.5|110600.5|110654.3|110604.3|110647.5|110597.5|21
1733463990000|2024-12-06 05:46:30|110652.5|110602.5|110659.3|110609.3|110666.1|110616.1|110651.6|110601.6|45
1733464000000|2024-12-06 05:46:40|110658.9|110608.9|110658.3|110608.3|110667|110617|110656.6|110606.6|44
1733464010000|2024-12-06 05:46:50|110658.1|110608.1|110660.7|110610.7|110662.2|110612.2|110650.3|110600.3|52
1733464020000|2024-12-06 05:47:00|110656.8|110606.8|110656.8|110606.8|110664.5|110614.5|110653.6|110603.6|56
1733464030000|2024-12-06 05:47:10|110655.4|110605.4|110660.3|110610.3|110663.8|110613.8|110655.4|110605.4|27
1733464040000|2024-12-06 05:47:20|110662.6|110612.6|110664.1|110614.1|110668|110618|110658.6|110608.6|31
1733464050000|2024-12-06 05:47:30|110666.5|110616.5|110663.3|110613.3|110669.3|110619.3|110662.3|110612.3|32
1733464060000|2024-12-06 05:47:40|110665.8|110615.8|110662.8|110612.8|110668.4|110618.4|110660.8|110610.8|27
1733464070000|2024-12-06 05:47:50|110663.3|110613.3|110655.8|110605.8|110666|110616|110655.8|110605.8|24
1733464080000|2024-12-06 05:48:00|110656.7|110606.7|110656.2|110606.2|110663.7|110613.7|110656.1|110606.1|18
1733464090000|2024-12-06 05:48:10|110661.2|110611.2|110666.5|110616.5|110669.2|110619.2|110659|110609|37
1733464100000|2024-12-06 05:48:20|110666.9|110616.9|110664.6|110614.6|110668|110618|110659.6|110609.6|43
1733464110000|2024-12-06 05:48:30|110665.2|110615.2|110663.6|110613.6|110667.8|110617.8|110657.7|110607.7|21
1733464120000|2024-12-06 05:48:40|110660.9|110610.9|110664.8|110614.8|110668.7|110618.7|110655|110605|29
1733464130000|2024-12-06 05:48:50|110661.8|110611.8|110654.8|110604.8|110666.6|110616.6|110652.4|110602.4|26
1733464140000|2024-12-06 05:49:00|110660.6|110610.6|110650.8|110600.8|110666.6|110616.6|110648.2|110598.2|59
1733464150000|2024-12-06 05:49:10|110651.1|110601.1|110653.8|110603.8|110661.1|110611.1|110648.4|110598.4|48
1733464160000|2024-12-06 05:49:20|110649.4|110599.4|110652|110602|110656.9|110606.9|110647.4|110597.4|24
1733464170000|2024-12-06 05:49:30|110652.1|110602.1|110661.3|110611.3|110663.1|110613.1|110648.5|110598.5|31
1733464180000|2024-12-06 05:49:40|110663.9|110613.9|110662.4|110612.4|110667.3|110617.3|110657.5|110607.5|21
1733464190000|2024-12-06 05:49:50|110657.4|110607.4|110658.3|110608.3|110662.4|110612.4|110649.4|110599.4|38
1733464200000|2024-12-06 05:50:00|110657.4|110607.4|110654.1|110604.1|110659.6|110609.6|110650.9|110600.9|13
1733464210000|2024-12-06 05:50:10|110650.1|110600.1|110651.6|110601.6|110660.3|110610.3|110648.2|110598.2|34
1733464220000|2024-12-06 05:50:20|110649.9|110599.9|110654.6|110604.6|110661.8|110611.8|110647.3|110597.3|44
1733464230000|2024-12-06 05:50:30|110658.6|110608.6|110653.6|110603.6|110660.2|110610.2|110652.1|110602.1|30
1733464240000|2024-12-06 05:50:40|110653.8|110603.8|110659|110609|110662.6|110612.6|110653.7|110603.7|28
1733464250000|2024-12-06 05:50:50|110659.6|110609.6|110655|110605|110664.7|110614.7|110653.7|110603.7|43
1733464260000|2024-12-06 05:51:00|110658.9|110608.9|110653.1|110603.1|110659.7|110609.7|110651.6|110601.6|30
1733464270000|2024-12-06 05:51:10|110653.2|110603.2|110651.4|110601.4|110654.5|110604.5|110648.3|110598.3|27
1733464280000|2024-12-06 05:51:20|110649|110599|110643.8|110593.8|110659.4|110609.4|110638.5|110588.5|50
1733464290000|2024-12-06 05:51:30|110644|110594|110634.5|110584.5|110651|110601|110634.5|110584.5|25
1733464300000|2024-12-06 05:51:40|110633.8|110583.8|110619.6|110569.6|110633.8|110583.8|110619.3|110569.3|27
1733464310000|2024-12-06 05:51:50|110621.6|110571.6|110621.9|110571.9|110625.1|110575.1|110615.8|110565.8|47
1733464320000|2024-12-06 05:52:00|110625.9|110575.9|110619.6|110569.6|110629.8|110579.8|110619.6|110569.6|44
1733464330000|2024-12-06 05:52:10|110622.6|110572.6|110618.9|110568.9|110622.6|110572.6|110611.9|110561.9|28
1733464340000|2024-12-06 05:52:20|110621.9|110571.9|110616.7|110566.7|110621.9|110571.9|110612.5|110562.5|43
1733464350000|2024-12-06 05:52:30|110615|110565|110615.2|110565.2|110622.9|110572.9|110613.4|110563.4|28
1733464360000|2024-12-06 05:52:40|110618.1|110568.1|110619.8|110569.8|110619.9|110569.9|110610.8|110560.8|35
1733464370000|2024-12-06 05:52:50|110620.8|110570.8|110622.9|110572.9|110628.2|110578.2|110619|110569|49
1733464380000|2024-12-06 05:53:00|110620.4|110570.4|110627|110577|110627|110577|110616.9|110566.9|52
1733464390000|2024-12-06 05:53:10|110622|110572|110622.2|110572.2|110627.5|110577.5|110618.5|110568.5|62
1733464400000|2024-12-06 05:53:20|110620.9|110570.9|110622.2|110572.2|110625.1|110575.1|110615.8|110565.8|26
1733464410000|2024-12-06 05:53:30|110622.1|110572.1|110622.4|110572.4|110622.4|110572.4|110619.9|110569.9|5
1733464420000|2024-12-06 05:53:40|110620.4|110570.4|110622.7|110572.7|110625.5|110575.5|110619.8|110569.8|22
1733464430000|2024-12-06 05:53:50|110622.8|110572.8|110622.3|110572.3|110623.6|110573.6|110620.8|110570.8|5
1733464440000|2024-12-06 05:54:00|110624|110574|110616|110566|110624.2|110574.2|110613.3|110563.3|46
1733464450000|2024-12-06 05:54:10|110615.8|110565.8|110616|110566|110618.7|110568.7|110610.6|110560.6|39
1733464460000|2024-12-06 05:54:20|110613.6|110563.6|110617|110567|110620.3|110570.3|110611.2|110561.2|33
1733464470000|2024-12-06 05:54:30|110615.2|110565.2|110620.3|110570.3|110622.2|110572.2|110611.2|110561.2|57
1733464480000|2024-12-06 05:54:40|110628.4|110578.4|110621.4|110571.4|110630.1|110580.1|110613.6|110563.6|56
1733464490000|2024-12-06 05:54:50|110612.6|110562.6|110621.9|110571.9|110628.5|110578.5|110612.6|110562.6|42
1733464500000|2024-12-06 05:55:00|110625.9|110575.9|110624.5|110574.5|110629.6|110579.6|110622.2|110572.2|52
1733464510000|2024-12-06 05:55:10|110628.6|110578.6|110625.2|110575.2|110628.6|110578.6|110619.8|110569.8|43
1733464520000|2024-12-06 05:55:20|110622.9|110572.9|110620.4|110570.4|110627.2|110577.2|110616.1|110566.1|59
1733464530000|2024-12-06 05:55:30|110620.2|110570.2|110617.9|110567.9|110620.9|110570.9|110612.8|110562.8|38
1733464540000|2024-12-06 05:55:40|110619.3|110569.3|110618.3|110568.3|110621.9|110571.9|110615.1|110565.1|32
1733464550000|2024-12-06 05:55:50|110616.5|110566.5|110622.5|110572.5|110624.6|110574.6|110616|110566|33
1733464560000|2024-12-06 05:56:00|110620.8|110570.8|110622.7|110572.7|110624|110574|110617.8|110567.8|35
1733464570000|2024-12-06 05:56:10|110625.2|110575.2|110627.7|110577.7|110633.1|110583.1|110622.2|110572.2|48
1733464580000|2024-12-06 05:56:20|110624.3|110574.3|110619.2|110569.2|110628.7|110578.7|110617.7|110567.7|24
1733464590000|2024-12-06 05:56:30|110620|110570|110621.5|110571.5|110622.3|110572.3|110619.7|110569.7|9
1733464600000|2024-12-06 05:56:40|110621.4|110571.4|110629.8|110579.8|110630.8|110580.8|110621.4|110571.4|19
1733464610000|2024-12-06 05:56:50|110630.3|110580.3|110630.1|110580.1|110634.4|110584.4|110627|110577|26
1733464620000|2024-12-06 05:57:00|110631.9|110581.9|110628.5|110578.5|110634.1|110584.1|110627.3|110577.3|26
1733464630000|2024-12-06 05:57:10|110628.8|110578.8|110631.2|110581.2|110631.6|110581.6|110627.9|110577.9|28
1733464640000|2024-12-06 05:57:20|110629.8|110579.8|110631.7|110581.7|110633.6|110583.6|110629.6|110579.6|32
1733464650000|2024-12-06 05:57:30|110631.5|110581.5|110631.3|110581.3|110633.2|110583.2|110628.5|110578.5|16
1733464660000|2024-12-06 05:57:40|110631.7|110581.7|110630.8|110580.8|110636.5|110586.5|110630.8|110580.8|32
1733464670000|2024-12-06 05:57:50|110631.4|110581.4|110631.8|110581.8|110634.5|110584.5|110630.4|110580.4|22
1733464680000|2024-12-06 05:58:00|110629.6|110579.6|110628.9|110578.9|110635.4|110585.4|110628.5|110578.5|35
1733464690000|2024-12-06 05:58:10|110628.3|110578.3|110623.7|110573.7|110630.2|110580.2|110623.7|110573.7|15
1733464700000|2024-12-06 05:58:20|110622.1|110572.1|110624.5|110574.5|110627.2|110577.2|110620|110570|29
1733464710000|2024-12-06 05:58:30|110623.6|110573.6|110625.8|110575.8|110627.5|110577.5|110621.7|110571.7|19
1733464720000|2024-12-06 05:58:40|110625|110575|110630.8|110580.8|110634.7|110584.7|110621.8|110571.8|36
1733464730000|2024-12-06 05:58:50|110629.8|110579.8|110632.6|110582.6|110637.6|110587.6|110628.6|110578.6|24
1733464740000|2024-12-06 05:59:00|110634.3|110584.3|110627.7|110577.7|110636.6|110586.6|110627.7|110577.7|34
1733464750000|2024-12-06 05:59:10|110627.8|110577.8|110630.4|110580.4|110634.2|110584.2|110625.1|110575.1|40
1733464760000|2024-12-06 05:59:20|110630.3|110580.3|110631|110581|110634.5|110584.5|110629.4|110579.4|24
1733464770000|2024-12-06 05:59:30|110634.7|110584.7|110627.9|110577.9|110634.7|110584.7|110624.7|110574.7|43
1733464780000|2024-12-06 05:59:40|110630.8|110580.8|110633.5|110583.5|110634.7|110584.7|110623.8|110573.8|40
1733464790000|2024-12-06 05:59:50|110630.6|110580.6|110634.7|110584.7|110636.5|110586.5|110629.4|110579.4|36
1733464800000|2024-12-06 06:00:00|110637.5|110587.5|110639.2|110589.2|110639.2|110589.2|110631.1|110581.1|30
1733464810000|2024-12-06 06:00:10|110640.9|110590.9|110638.2|110588.2|110640.9|110590.9|110633.8|110583.8|64
1733464820000|2024-12-06 06:00:20|110636.2|110586.2|110638.6|110588.6|110642.6|110592.6|110634.2|110584.2|57
1733464830000|2024-12-06 06:00:30|110639.6|110589.6|110639.7|110589.7|110641.8|110591.8|110634.3|110584.3|51
1733464840000|2024-12-06 06:00:40|110640.7|110590.7|110641.9|110591.9|110643.8|110593.8|110636.3|110586.3|50
1733464850000|2024-12-06 06:00:50|110639.9|110589.9|110640.2|110590.2|110643.2|110593.2|110637.5|110587.5|54
1733464860000|2024-12-06 06:01:00|110637.9|110587.9|110631.1|110581.1|110639.8|110589.8|110620.5|110570.5|68
1733464870000|2024-12-06 06:01:10|110629.1|110579.1|110625.7|110575.7|110629.1|110579.1|110625.4|110575.4|17
1733464880000|2024-12-06 06:01:20|110627.7|110577.7|110619.9|110569.9|110627.7|110577.7|110619.4|110569.4|35
1733464890000|2024-12-06 06:01:30|110620.1|110570.1|110627.4|110577.4|110628.5|110578.5|110615.5|110565.5|28
1733464900000|2024-12-06 06:01:40|110625.2|110575.2|110625.4|110575.4|110628|110578|110623.9|110573.9|15
1733464910000|2024-12-06 06:01:50|110626.2|110576.2|110621.7|110571.7|110626.5|110576.5|110621.7|110571.7|31
1733464920000|2024-12-06 06:02:00|110623.2|110573.2|110623.9|110573.9|110626.6|110576.6|110618.1|110568.1|33
1733464930000|2024-12-06 06:02:10|110626.4|110576.4|110625.3|110575.3|110626.9|110576.9|110621.7|110571.7|21
1733464940000|2024-12-06 06:02:20|110622.9|110572.9|110621.8|110571.8|110627.9|110577.9|110618.8|110568.8|47
1733464950000|2024-12-06 06:02:30|110621.6|110571.6|110627.6|110577.6|110628.4|110578.4|110616.8|110566.8|36
1733464960000|2024-12-06 06:02:40|110625.6|110575.6|110625|110575|110631.3|110581.3|110619.6|110569.6|40
1733464970000|2024-12-06 06:02:50|110624.7|110574.7|110627.5|110577.5|110627.8|110577.8|110623.7|110573.7|17
1733464980000|2024-12-06 06:03:00|110628.1|110578.1|110624.4|110574.4|110629|110579|110624.4|110574.4|12
1733464990000|2024-12-06 06:03:10|110627.3|110577.3|110625.1|110575.1|110627.3|110577.3|110621|110571|8
1733465000000|2024-12-06 06:03:20|110626.6|110576.6|110627.7|110577.7|110630.3|110580.3|110623.5|110573.5|20
1733465010000|2024-12-06 06:03:30|110625.9|110575.9|110633.3|110583.3|110634.4|110584.4|110625.9|110575.9|16
1733465020000|2024-12-06 06:03:40|110631.4|110581.4|110628.4|110578.4|110631.4|110581.4|110625.6|110575.6|23
1733465030000|2024-12-06 06:03:50|110628|110578|110624.9|110574.9|110629.4|110579.4|110623.5|110573.5|15
1733465040000|2024-12-06 06:04:00|110626.8|110576.8|110615|110565|110626.9|110576.9|110614.8|110564.8|30
1733465050000|2024-12-06 06:04:10|110614.4|110564.4|110613.9|110563.9|110619.6|110569.6|110613.6|110563.6|26
1733465060000|2024-12-06 06:04:20|110616.9|110566.9|110611.2|110561.2|110617|110567|110611.2|110561.2|35
1733465070000|2024-12-06 06:04:30|110611.7|110561.7|110613.4|110563.4|110616.1|110566.1|110611.2|110561.2|25
1733465080000|2024-12-06 06:04:40|110614.9|110564.9|110614.3|110564.3|110618.2|110568.2|110612.9|110562.9|37
1733465090000|2024-12-06 06:04:50|110614.6|110564.6|110618.8|110568.8|110619.3|110569.3|110612.8|110562.8|48
1733465100000|2024-12-06 06:05:00|110626.6|110576.6|110629.8|110579.8|110632.6|110582.6|110622.9|110572.9|48
1733465110000|2024-12-06 06:05:10|110629.5|110579.5|110633.3|110583.3|110637.8|110587.8|110629.5|110579.5|57
1733465120000|2024-12-06 06:05:20|110630.6|110580.6|110635.3|110585.3|110640.4|110590.4|110630.6|110580.6|32
1733465130000|2024-12-06 06:05:30|110635.4|110585.4|110637|110587|110639.2|110589.2|110632.2|110582.2|46
1733465140000|2024-12-06 06:05:40|110638.6|110588.6|110640.2|110590.2|110641.3|110591.3|110633.8|110583.8|68
1733465150000|2024-12-06 06:05:50|110640.9|110590.9|110640.5|110590.5|110641.4|110591.4|110637|110587|48
1733465160000|2024-12-06 06:06:00|110638.6|110588.6|110641.4|110591.4|110644.2|110594.2|110634.3|110584.3|58
1733465170000|2024-12-06 06:06:10|110641.5|110591.5|110641.4|110591.4|110643|110593|110637.4|110587.4|33
1733465180000|2024-12-06 06:06:20|110643.1|110593.1|110639.5|110589.5|110643.1|110593.1|110636.6|110586.6|43
1733465190000|2024-12-06 06:06:30|110638.6|110588.6|110647.5|110597.5|110650.8|110600.8|110638.6|110588.6|50
1733465200000|2024-12-06 06:06:40|110644.1|110594.1|110640.4|110590.4|110647.1|110597.1|110640.4|110590.4|45
1733465210000|2024-12-06 06:06:50|110642.3|110592.3|110644.3|110594.3|110646.6|110596.6|110641|110591|35
1733465220000|2024-12-06 06:07:00|110642.6|110592.6|110642.6|110592.6|110644.9|110594.9|110640.9|110590.9|24
1733465230000|2024-12-06 06:07:10|110644.1|110594.1|110643.3|110593.3|110644.5|110594.5|110638.8|110588.8|32
1733465240000|2024-12-06 06:07:20|110641|110591|110626.5|110576.5|110643.9|110593.9|110626.5|110576.5|31
1733465250000|2024-12-06 06:07:30|110627.7|110577.7|110621.1|110571.1|110627.9|110577.9|110619.5|110569.5|23
1733465260000|2024-12-06 06:07:40|110623.5|110573.5|110614.9|110564.9|110623.5|110573.5|110613.2|110563.2|21
1733465270000|2024-12-06 06:07:50|110615.1|110565.1|110621|110571|110623.1|110573.1|110613.2|110563.2|30
1733465280000|2024-12-06 06:08:00|110619.6|110569.6|110628.4|110578.4|110629.6|110579.6|110618.3|110568.3|32
1733465290000|2024-12-06 06:08:10|110624.5|110574.5|110627.4|110577.4|110630.1|110580.1|110613.9|110563.9|49
1733465300000|2024-12-06 06:08:20|110624|110574|110627|110577|110631.4|110581.4|110622.2|110572.2|23
1733465310000|2024-12-06 06:08:30|110628.6|110578.6|110629.1|110579.1|110633|110583|110627.3|110577.3|12
1733465320000|2024-12-06 06:08:40|110628.9|110578.9|110627.8|110577.8|110629.3|110579.3|110627.1|110577.1|13
1733465330000|2024-12-06 06:08:50|110628|110578|110623.5|110573.5|110631.1|110581.1|110617|110567|34
1733465340000|2024-12-06 06:09:00|110621.9|110571.9|110626.3|110576.3|110626.3|110576.3|110616.3|110566.3|32
1733465350000|2024-12-06 06:09:10|110626.5|110576.5|110619.1|110569.1|110626.5|110576.5|110614.8|110564.8|33
1733465360000|2024-12-06 06:09:20|110619.9|110569.9|110613.2|110563.2|110622|110572|110613.2|110563.2|44
1733465370000|2024-12-06 06:09:30|110617.2|110567.2|110622.2|110572.2|110622.2|110572.2|110611.8|110561.8|40
1733465380000|2024-12-06 06:09:40|110616.7|110566.7|110621.1|110571.1|110623.3|110573.3|110614|110564|25
1733465390000|2024-12-06 06:09:50|110620.8|110570.8|110627.6|110577.6|110629.8|110579.8|110618.3|110568.3|23
1733465400000|2024-12-06 06:10:00|110628.3|110578.3|110633.2|110583.2|110633.4|110583.4|110628.3|110578.3|27
1733465410000|2024-12-06 06:10:10|110634.2|110584.2|110640.4|110590.4|110640.4|110590.4|110634.2|110584.2|6
1733465420000|2024-12-06 06:10:20|110639.6|110589.6|110635.1|110585.1|110639.6|110589.6|110633.5|110583.5|16
1733465430000|2024-12-06 06:10:30|110632.4|110582.4|110634.1|110584.1|110636.3|110586.3|110632.4|110582.4|9
1733465440000|2024-12-06 06:10:40|110634.9|110584.9|110635.4|110585.4|110635.4|110585.4|110634.8|110584.8|5
1733465450000|2024-12-06 06:10:50|110635.5|110585.5|110634.6|110584.6|110635.5|110585.5|110632.8|110582.8|6
1733465460000|2024-12-06 06:11:00|110636.7|110586.7|110636.8|110586.8|110638.4|110588.4|110633.1|110583.1|12
1733465470000|2024-12-06 06:11:10|110636.7|110586.7|110633.6|110583.6|110637.9|110587.9|110633.6|110583.6|10
1733465480000|2024-12-06 06:11:20|110633.7|110583.7|110629.3|110579.3|110636|110586|110629.1|110579.1|10
1733465490000|2024-12-06 06:11:30|110626.3|110576.3|110624.3|110574.3|110629|110579|110620.3|110570.3|11
1733465500000|2024-12-06 06:11:40|110624.2|110574.2|110619.5|110569.5|110629.6|110579.6|110619.5|110569.5|6
1733465510000|2024-12-06 06:11:50|110619.9|110569.9|110628.7|110578.7|110630.3|110580.3|110619.9|110569.9|21
1733465520000|2024-12-06 06:12:00|110626.9|110576.9|110627.5|110577.5|110632.9|110582.9|110626.5|110576.5|13
1733465530000|2024-12-06 06:12:10|110628.5|110578.5|110618|110568|110628.5|110578.5|110615.8|110565.8|22
1733465540000|2024-12-06 06:12:20|110620.4|110570.4|110618.3|110568.3|110625.3|110575.3|110618.3|110568.3|25
1733465550000|2024-12-06 06:12:30|110618.2|110568.2|110623|110573|110625|110575|110613.9|110563.9|37
1733465560000|2024-12-06 06:12:40|110621.4|110571.4|110620.3|110570.3|110628.5|110578.5|110615.3|110565.3|29
1733465570000|2024-12-06 06:12:50|110616.9|110566.9|110619.1|110569.1|110622.4|110572.4|110615.6|110565.6|38
1733465580000|2024-12-06 06:13:00|110614.7|110564.7|110617.3|110567.3|110619.8|110569.8|110612.8|110562.8|16
1733465590000|2024-12-06 06:13:10|110619.7|110569.7|110623.6|110573.6|110625.7|110575.7|110617.6|110567.6|25
1733465600000|2024-12-06 06:13:20|110622.2|110572.2|110616.6|110566.6|110623.9|110573.9|110615.7|110565.7|24
1733465610000|2024-12-06 06:13:30|110616.2|110566.2|110613.7|110563.7|110620.2|110570.2|110613.7|110563.7|21
1733465620000|2024-12-06 06:13:40|110614.7|110564.7|110609.2|110559.2|110614.7|110564.7|110608.9|110558.9|16
1733465630000|2024-12-06 06:13:50|110609.4|110559.4|110612.2|110562.2|110613.3|110563.3|110609|110559|14
1733465640000|2024-12-06 06:14:00|110611|110561|110610.5|110560.5|110611|110561|110610.3|110560.3|5
1733465650000|2024-12-06 06:14:10|110610.6|110560.6|110612.5|110562.5|110612.5|110562.5|110610.1|110560.1|5
1733465660000|2024-12-06 06:14:20|110612.3|110562.3|110609.8|110559.8|110612.3|110562.3|110605.8|110555.8|13
1733465670000|2024-12-06 06:14:30|110609.6|110559.6|110609.9|110559.9|110616.2|110566.2|110607.2|110557.2|38
1733465680000|2024-12-06 06:14:40|110609.3|110559.3|110607.8|110557.8|110611.8|110561.8|110607.7|110557.7|22
1733465690000|2024-12-06 06:14:50|110608.5|110558.5|110607.4|110557.4|110609.6|110559.6|110606.1|110556.1|33
1733465700000|2024-12-06 06:15:00|110605.6|110555.6|110607.4|110557.4|110610.8|110560.8|110603.9|110553.9|46
1733465710000|2024-12-06 06:15:10|110607.6|110557.6|110602.1|110552.1|110608.8|110558.8|110599.6|110549.6|46
1733465720000|2024-12-06 06:15:20|110599.3|110549.3|110612.6|110562.6|110613.6|110563.6|110599.3|110549.3|28
1733465730000|2024-12-06 06:15:30|110612.3|110562.3|110611.3|110561.3|110617|110567|110610.2|110560.2|26
1733465740000|2024-12-06 06:15:40|110609.6|110559.6|110612.8|110562.8|110614.7|110564.7|110609.6|110559.6|36
1733465750000|2024-12-06 06:15:50|110610.2|110560.2|110609.8|110559.8|110612.8|110562.8|110606.8|110556.8|24
1733465760000|2024-12-06 06:16:00|110609.2|110559.2|110608.1|110558.1|110609.2|110559.2|110606.6|110556.6|9
1733465770000|2024-12-06 06:16:10|110606.3|110556.3|110606|110556|110606.3|110556.3|110606|110556|2
1733465780000|2024-12-06 06:16:20|110605.9|110555.9|110589.9|110539.9|110605.9|110555.9|110586.7|110536.7|34
1733465790000|2024-12-06 06:16:30|110589.2|110539.2|110587.2|110537.2|110590.4|110540.4|110584|110534|33
1733465800000|2024-12-06 06:16:40|110586.2|110536.2|110589.1|110539.1|110589.9|110539.9|110586.2|110536.2|20
1733465810000|2024-12-06 06:16:50|110588.7|110538.7|110592.1|110542.1|110595.4|110545.4|110587.2|110537.2|24
1733465820000|2024-12-06 06:17:00|110595.4|110545.4|110604.3|110554.3|110605.9|110555.9|110595.4|110545.4|18
1733465830000|2024-12-06 06:17:10|110604.2|110554.2|110599.9|110549.9|110605.5|110555.5|110597.5|110547.5|12
1733465840000|2024-12-06 06:17:20|110600.3|110550.3|110604.7|110554.7|110607.2|110557.2|110600.3|110550.3|12
1733465850000|2024-12-06 06:17:30|110604.9|110554.9|110602.6|110552.6|110606.7|110556.7|110602.6|110552.6|14
1733465860000|2024-12-06 06:17:40|110601.2|110551.2|110604.9|110554.9|110607.7|110557.7|110598.4|110548.4|17
1733465870000|2024-12-06 06:17:50|110605|110555|110602|110552|110607.7|110557.7|110601.6|110551.6|16
1733465880000|2024-12-06 06:18:00|110599.4|110549.4|110598.1|110548.1|110602.4|110552.4|110589.6|110539.6|25
1733465890000|2024-12-06 06:18:10|110598|110548|110593.4|110543.4|110604.1|110554.1|110589.2|110539.2|17
1733465900000|2024-12-06 06:18:20|110589.7|110539.7|110594.9|110544.9|110594.9|110544.9|110585.6|110535.6|29
1733465910000|2024-12-06 06:18:30|110594.7|110544.7|110596.4|110546.4|110600.8|110550.8|110584.7|110534.7|23
1733465920000|2024-12-06 06:18:40|110595.6|110545.6|110594.8|110544.8|110595.6|110545.6|110588.3|110538.3|19
1733465930000|2024-12-06 06:18:50|110597.4|110547.4|110594.4|110544.4|110597.4|110547.4|110592|110542|6
1733465940000|2024-12-06 06:19:00|110594.3|110544.3|110596.4|110546.4|110596.4|110546.4|110586.1|110536.1|25
1733465950000|2024-12-06 06:19:10|110597|110547|110601.8|110551.8|110602.5|110552.5|110595.1|110545.1|8
1733465960000|2024-12-06 06:19:20|110603.6|110553.6|110599.3|110549.3|110606.7|110556.7|110599.3|110549.3|8
1733465970000|2024-12-06 06:19:30|110600.2|110550.2|110601|110551|110601.1|110551.1|110596.1|110546.1|12
1733465980000|2024-12-06 06:19:40|110600.9|110550.9|110603|110553|110604.2|110554.2|110600.9|110550.9|25
1733465990000|2024-12-06 06:19:50|110604.4|110554.4|110599.4|110549.4|110606.3|110556.3|110598.4|110548.4|15
1733466000000|2024-12-06 06:20:00|110600|110550|110597.9|110547.9|110601.8|110551.8|110597.9|110547.9|18
1733466010000|2024-12-06 06:20:10|110597.5|110547.5|110594.4|110544.4|110603.5|110553.5|110594.4|110544.4|12
1733466020000|2024-12-06 06:20:20|110595.3|110545.3|110599.7|110549.7|110604.4|110554.4|110595.3|110545.3|20
1733466030000|2024-12-06 06:20:30|110599.8|110549.8|110602|110552|110606.7|110556.7|110599.8|110549.8|19
1733466040000|2024-12-06 06:20:40|110604.1|110554.1|110596|110546|110604.5|110554.5|110595.2|110545.2|16
1733466050000|2024-12-06 06:20:50|110597.9|110547.9|110594.7|110544.7|110597.9|110547.9|110589.7|110539.7|16
1733466060000|2024-12-06 06:21:00|110593.1|110543.1|110594.9|110544.9|110594.9|110544.9|110583.7|110533.7|41
1733466070000|2024-12-06 06:21:10|110591.4|110541.4|110594.8|110544.8|110594.9|110544.9|110590.7|110540.7|8
1733466080000|2024-12-06 06:21:20|110594.7|110544.7|110602.7|110552.7|110603.5|110553.5|110590.4|110540.4|18
1733466090000|2024-12-06 06:21:30|110600.5|110550.5|110594.3|110544.3|110600.5|110550.5|110591.1|110541.1|13
1733466100000|2024-12-06 06:21:40|110594.8|110544.8|110594.1|110544.1|110598|110548|110592.5|110542.5|8
1733466110000|2024-12-06 06:21:50|110593.7|110543.7|110598.9|110548.9|110598.9|110548.9|110593.5|110543.5|8
1733466120000|2024-12-06 06:22:00|110600.9|110550.9|110598.2|110548.2|110603.2|110553.2|110594|110544|19
1733466130000|2024-12-06 06:22:10|110599.2|110549.2|110598.3|110548.3|110599.9|110549.9|110597.1|110547.1|8
1733466140000|2024-12-06 06:22:20|110598.9|110548.9|110598.9|110548.9|110598.9|110548.9|110598.9|110548.9|1
1733466150000|2024-12-06 06:22:30|110599.8|110549.8|110588.3|110538.3|110599.8|110549.8|110588.3|110538.3|7
1733466160000|2024-12-06 06:22:40|110587.1|110537.1|110589.9|110539.9|110591.6|110541.6|110585.2|110535.2|22
1733466170000|2024-12-06 06:22:50|110590.4|110540.4|110587.6|110537.6|110592.8|110542.8|110583.4|110533.4|17
1733466180000|2024-12-06 06:23:00|110589|110539|110588.3|110538.3|110592.5|110542.5|110583.9|110533.9|27
1733466190000|2024-12-06 06:23:10|110582.1|110532.1|110584.7|110534.7|110590.6|110540.6|110581.1|110531.1|18
1733466200000|2024-12-06 06:23:20|110584.6|110534.6|110582.7|110532.7|110586.2|110536.2|110582.7|110532.7|11
1733466210000|2024-12-06 06:23:30|110583.9|110533.9|110583.9|110533.9|110586.4|110536.4|110582.8|110532.8|10
1733466220000|2024-12-06 06:23:40|110583.5|110533.5|110587|110537|110587.2|110537.2|110581|110531|10
1733466230000|2024-12-06 06:23:50|110587.6|110537.6|110588|110538|110592.3|110542.3|110584.2|110534.2|33
1733466240000|2024-12-06 06:24:00|110590|110540|110585.4|110535.4|110594.2|110544.2|110585.4|110535.4|32
1733466250000|2024-12-06 06:24:10|110584.6|110534.6|110586.8|110536.8|110586.8|110536.8|110584.6|110534.6|9
1733466260000|2024-12-06 06:24:20|110586.2|110536.2|110582.2|110532.2|110587.3|110537.3|110577.1|110527.1|17
1733466270000|2024-12-06 06:24:30|110583.9|110533.9|110585.9|110535.9|110586.7|110536.7|110582.5|110532.5|9
1733466290000|2024-12-06 06:24:50|110585.7|110535.7|110585.7|110535.7|110585.7|110535.7|110585.7|110535.7|1
1733466300000|2024-12-06 06:25:00|110582.9|110532.9|110579.1|110529.1|110582.9|110532.9|110577.5|110527.5|8
1733466310000|2024-12-06 06:25:10|110577|110527|110574.6|110524.6|110577|110527|110569.7|110519.7|33
1733466320000|2024-12-06 06:25:20|110574.3|110524.3|110582.3|110532.3|110582.8|110532.8|110570.3|110520.3|26
1733466330000|2024-12-06 06:25:30|110580.2|110530.2|110576.1|110526.1|110580.2|110530.2|110570.2|110520.2|41
1733466340000|2024-12-06 06:25:40|110578.1|110528.1|110576|110526|110578.8|110528.8|110574.9|110524.9|27
1733466350000|2024-12-06 06:25:50|110574|110524|110587.4|110537.4|110587.4|110537.4|110574|110524|28
1733466360000|2024-12-06 06:26:00|110586.8|110536.8|110585.1|110535.1|110588.4|110538.4|110581.3|110531.3|23
1733466370000|2024-12-06 06:26:10|110585.2|110535.2|110584.5|110534.5|110587.5|110537.5|110582.4|110532.4|17
1733466380000|2024-12-06 06:26:20|110583.7|110533.7|110605.4|110555.4|110607|110557|110580.5|110530.5|34
1733466390000|2024-12-06 06:26:30|110606.4|110556.4|110608.6|110558.6|110612.8|110562.8|110604.5|110554.5|44
1733466400000|2024-12-06 06:26:40|110605.7|110555.7|110605.7|110555.7|110615.3|110565.3|110604.1|110554.1|38
1733466410000|2024-12-06 06:26:50|110605.2|110555.2|110605.3|110555.3|110606.1|110556.1|110602.7|110552.7|16
1733466420000|2024-12-06 06:27:00|110604.7|110554.7|110607.7|110557.7|110609.4|110559.4|110602.4|110552.4|32
1733466430000|2024-12-06 06:27:10|110605.7|110555.7|110610.1|110560.1|110616.6|110566.6|110605.7|110555.7|35
1733466440000|2024-12-06 06:27:20|110609.1|110559.1|110604.2|110554.2|110609.1|110559.1|110602.2|110552.2|13
1733466450000|2024-12-06 06:27:30|110606.2|110556.2|110606.9|110556.9|110608.2|110558.2|110602.5|110552.5|21
1733466460000|2024-12-06 06:27:40|110608.3|110558.3|110608.9|110558.9|110610.7|110560.7|110604.5|110554.5|14
1733466470000|2024-12-06 06:27:50|110608.6|110558.6|110604.4|110554.4|110608.6|110558.6|110598|110548|22
1733466480000|2024-12-06 06:28:00|110605.8|110555.8|110598.8|110548.8|110605.8|110555.8|110596.5|110546.5|33
1733466490000|2024-12-06 06:28:10|110599|110549|110605.3|110555.3|110605.5|110555.5|110594.6|110544.6|32
1733466500000|2024-12-06 06:28:20|110604.9|110554.9|110604.7|110554.7|110607.5|110557.5|110601|110551|19
1733466510000|2024-12-06 06:28:30|110601.5|110551.5|110595.5|110545.5|110602.1|110552.1|110595.5|110545.5|9
1733466520000|2024-12-06 06:28:40|110598.2|110548.2|110598.1|110548.1|110600.8|110550.8|110594.3|110544.3|18
1733466530000|2024-12-06 06:28:50|110597.7|110547.7|110597.3|110547.3|110600.4|110550.4|110594.4|110544.4|6
1733466540000|2024-12-06 06:29:00|110600.2|110550.2|110596.4|110546.4|110600.2|110550.2|110586.6|110536.6|28
1733466550000|2024-12-06 06:29:10|110596.8|110546.8|110599.9|110549.9|110601.7|110551.7|110596.8|110546.8|6
1733466560000|2024-12-06 06:29:20|110601.8|110551.8|110605.9|110555.9|110605.9|110555.9|110598.1|110548.1|28
1733466570000|2024-12-06 06:29:30|110605.2|110555.2|110605.2|110555.2|110606.5|110556.5|110603.9|110553.9|16
1733466580000|2024-12-06 06:29:40|110604.6|110554.6|110605|110555|110606.2|110556.2|110603.5|110553.5|13
1733466590000|2024-12-06 06:29:50|110605.1|110555.1|110603.4|110553.4|110606.1|110556.1|110601|110551|14
1733466600000|2024-12-06 06:30:00|110604.3|110554.3|110603.9|110553.9|110606.1|110556.1|110600.4|110550.4|24
1733466610000|2024-12-06 06:30:10|110601.9|110551.9|110603|110553|110604.9|110554.9|110601.9|110551.9|16
1733466620000|2024-12-06 06:30:20|110601.1|110551.1|110607.4|110557.4|110609.2|110559.2|110601.1|110551.1|17
1733466630000|2024-12-06 06:30:30|110607.6|110557.6|110603.6|110553.6|110607.9|110557.9|110602.9|110552.9|13
1733466640000|2024-12-06 06:30:40|110603.1|110553.1|110601.2|110551.2|110604.9|110554.9|110601.2|110551.2|14
1733466650000|2024-12-06 06:30:50|110602.4|110552.4|110603.9|110553.9|110604|110554|110598.9|110548.9|15
1733466660000|2024-12-06 06:31:00|110603.3|110553.3|110604.1|110554.1|110606.3|110556.3|110602.5|110552.5|13
1733466670000|2024-12-06 06:31:10|110604.5|110554.5|110611.9|110561.9|110615.1|110565.1|110603.9|110553.9|18
1733466680000|2024-12-06 06:31:20|110610.1|110560.1|110607.6|110557.6|110611.6|110561.6|110604.9|110554.9|16
1733466690000|2024-12-06 06:31:30|110606.4|110556.4|110603.1|110553.1|110606.4|110556.4|110598.8|110548.8|20
1733466700000|2024-12-06 06:31:40|110600.9|110550.9|110604.1|110554.1|110605.4|110555.4|110599.1|110549.1|24
1733466710000|2024-12-06 06:31:50|110605.5|110555.5|110606.5|110556.5|110608|110558|110601.6|110551.6|12
1733466720000|2024-12-06 06:32:00|110609.3|110559.3|110602.2|110552.2|110613.6|110563.6|110599.7|110549.7|19
1733466730000|2024-12-06 06:32:10|110601.9|110551.9|110600|110550|110602.5|110552.5|110598.6|110548.6|17
1733466740000|2024-12-06 06:32:20|110602.3|110552.3|110600.1|110550.1|110602.3|110552.3|110599.8|110549.8|6
1733466750000|2024-12-06 06:32:30|110602.9|110552.9|110589.5|110539.5|110602.9|110552.9|110587.5|110537.5|14
1733466760000|2024-12-06 06:32:40|110592.9|110542.9|110597.4|110547.4|110599|110549|110589.6|110539.6|16
1733466770000|2024-12-06 06:32:50|110597.6|110547.6|110597.5|110547.5|110598.3|110548.3|110595.5|110545.5|5
1733466780000|2024-12-06 06:33:00|110596.3|110546.3|110594.9|110544.9|110596.7|110546.7|110589.5|110539.5|12
1733466790000|2024-12-06 06:33:10|110595.4|110545.4|110604.6|110554.6|110612.9|110562.9|110595.4|110545.4|15
1733466800000|2024-12-06 06:33:20|110602.8|110552.8|110606|110556|110606|110556|110602.8|110552.8|10
1733466810000|2024-12-06 06:33:30|110608.2|110558.2|110609.1|110559.1|110610.6|110560.6|110607|110557|6
1733466820000|2024-12-06 06:33:40|110608.9|110558.9|110608.2|110558.2|110610.3|110560.3|110608.1|110558.1|10
1733466830000|2024-12-06 06:33:50|110608.3|110558.3|110608.6|110558.6|110610.6|110560.6|110605.4|110555.4|9
1733466840000|2024-12-06 06:34:00|110610.5|110560.5|110611.3|110561.3|110612.6|110562.6|110609.5|110559.5|19
1733466850000|2024-12-06 06:34:10|110611.4|110561.4|110608.1|110558.1|110611.4|110561.4|110605|110555|8
1733466860000|2024-12-06 06:34:20|110609.6|110559.6|110610.2|110560.2|110610.4|110560.4|110606.9|110556.9|10
1733466870000|2024-12-06 06:34:30|110610.5|110560.5|110610.5|110560.5|110610.5|110560.5|110610.5|110560.5|1
1733466880000|2024-12-06 06:34:40|110606.9|110556.9|110609.9|110559.9|110610.5|110560.5|110606.9|110556.9|8
1733466890000|2024-12-06 06:34:50|110610|110560|110615.5|110565.5|110616.5|110566.5|110607|110557|24
1733466900000|2024-12-06 06:35:00|110616.9|110566.9|110610.4|110560.4|110618.5|110568.5|110608.7|110558.7|27
1733466910000|2024-12-06 06:35:10|110610.7|110560.7|110612.8|110562.8|110613.7|110563.7|110606|110556|17
1733466920000|2024-12-06 06:35:20|110612.4|110562.4|110610.1|110560.1|110618|110568|110606.7|110556.7|28
1733466930000|2024-12-06 06:35:30|110609.7|110559.7|110611.4|110561.4|110612.6|110562.6|110608.7|110558.7|14
1733466940000|2024-12-06 06:35:40|110607.8|110557.8|110611.8|110561.8|110612.4|110562.4|110607.8|110557.8|16
1733466950000|2024-12-06 06:35:50|110612.5|110562.5|110612|110562|110615|110565|110610.6|110560.6|10
1733466960000|2024-12-06 06:36:00|110610.2|110560.2|110615|110565|110618.9|110568.9|110610.2|110560.2|27
1733466970000|2024-12-06 06:36:10|110615.8|110565.8|110614.2|110564.2|110617.5|110567.5|110613.4|110563.4|19
1733466980000|2024-12-06 06:36:20|110614.3|110564.3|110616.2|110566.2|110621.1|110571.1|110610.9|110560.9|47
1733466990000|2024-12-06 06:36:30|110613.5|110563.5|110612.9|110562.9|110615.5|110565.5|110609.5|110559.5|30
1733467000000|2024-12-06 06:36:40|110612.3|110562.3|110603.4|110553.4|110612.8|110562.8|110601.6|110551.6|24
1733467010000|2024-12-06 06:36:50|110606.4|110556.4|110599.7|110549.7|110606.4|110556.4|110597.1|110547.1|35
1733467020000|2024-12-06 06:37:00|110598.1|110548.1|110599.6|110549.6|110602.8|110552.8|110596.1|110546.1|27
1733467030000|2024-12-06 06:37:10|110599.7|110549.7|110600.3|110550.3|110602.9|110552.9|110596.4|110546.4|17
1733467040000|2024-12-06 06:37:20|110597.8|110547.8|110598.5|110548.5|110602.5|110552.5|110595.2|110545.2|37
1733467050000|2024-12-06 06:37:30|110598.7|110548.7|110599.9|110549.9|110599.9|110549.9|110594.6|110544.6|17
1733467060000|2024-12-06 06:37:40|110600|110550|110599.5|110549.5|110600.1|110550.1|110596.3|110546.3|21
1733467070000|2024-12-06 06:37:50|110596.4|110546.4|110599.9|110549.9|110600.1|110550.1|110594.9|110544.9|8
1733467080000|2024-12-06 06:38:00|110603.3|110553.3|110606|110556|110606.9|110556.9|110595|110545|23
1733467090000|2024-12-06 06:38:10|110607.6|110557.6|110603.8|110553.8|110607.6|110557.6|110600.2|110550.2|17
1733467100000|2024-12-06 06:38:20|110603.4|110553.4|110602.6|110552.6|110606.5|110556.5|110599.4|110549.4|17
1733467110000|2024-12-06 06:38:30|110602.7|110552.7|110602.6|110552.6|110602.7|110552.7|110602.6|110552.6|2
1733467120000|2024-12-06 06:38:40|110602.7|110552.7|110602.7|110552.7|110606.9|110556.9|110599.7|110549.7|14
1733467130000|2024-12-06 06:38:50|110602.9|110552.9|110594.4|110544.4|110607|110557|110594.4|110544.4|23
1733467140000|2024-12-06 06:39:00|110598.5|110548.5|110597.9|110547.9|110600.3|110550.3|110593.6|110543.6|27
1733467150000|2024-12-06 06:39:10|110595.1|110545.1|110599.3|110549.3|110599.3|110549.3|110594.4|110544.4|9
1733467160000|2024-12-06 06:39:20|110595.7|110545.7|110599.8|110549.8|110600.3|110550.3|110594.1|110544.1|12
1733467170000|2024-12-06 06:39:30|110597.3|110547.3|110600.7|110550.7|110604.2|110554.2|110597.3|110547.3|7
1733467180000|2024-12-06 06:39:40|110596.4|110546.4|110599.6|110549.6|110604.9|110554.9|110596.4|110546.4|15
1733467190000|2024-12-06 06:39:50|110597.5|110547.5|110598.9|110548.9|110599.5|110549.5|110593.7|110543.7|12
1733467200000|2024-12-06 06:40:00|110599.3|110549.3|110599.2|110549.2|110599.5|110549.5|110595.4|110545.4|9
1733467210000|2024-12-06 06:40:10|110594.2|110544.2|110587.3|110537.3|110596.4|110546.4|110584.1|110534.1|30
1733467220000|2024-12-06 06:40:20|110588|110538|110591.4|110541.4|110593.7|110543.7|110585.3|110535.3|22
1733467230000|2024-12-06 06:40:30|110591.5|110541.5|110585.6|110535.6|110591.6|110541.6|110581.6|110531.6|32
1733467240000|2024-12-06 06:40:40|110583|110533|110584.8|110534.8|110584.8|110534.8|110581.5|110531.5|13
1733467250000|2024-12-06 06:40:50|110584.5|110534.5|110584.3|110534.3|110584.5|110534.5|110582.5|110532.5|7
1733467260000|2024-12-06 06:41:00|110584.8|110534.8|110589.6|110539.6|110589.8|110539.8|110582.3|110532.3|33
1733467270000|2024-12-06 06:41:10|110589.5|110539.5|110598.7|110548.7|110599.5|110549.5|110584.7|110534.7|40
1733467280000|2024-12-06 06:41:20|110598.5|110548.5|110593.2|110543.2|110600.8|110550.8|110593.2|110543.2|23
1733467290000|2024-12-06 06:41:30|110596.4|110546.4|110597.8|110547.8|110599.2|110549.2|110593.9|110543.9|19
1733467300000|2024-12-06 06:41:40|110598|110548|110598.3|110548.3|110600.2|110550.2|110593.3|110543.3|28
1733467310000|2024-12-06 06:41:50|110598.2|110548.2|110596.4|110546.4|110599.2|110549.2|110593.5|110543.5|25
1733467320000|2024-12-06 06:42:00|110598.1|110548.1|110599.4|110549.4|110601.2|110551.2|110596.3|110546.3|20
1733467330000|2024-12-06 06:42:10|110601.9|110551.9|110599.6|110549.6|110603.6|110553.6|110596.8|110546.8|14
1733467340000|2024-12-06 06:42:20|110602.7|110552.7|110596.9|110546.9|110602.7|110552.7|110593.1|110543.1|12
1733467350000|2024-12-06 06:42:30|110596.6|110546.6|110596.1|110546.1|110598.9|110548.9|110593.8|110543.8|18
1733467360000|2024-12-06 06:42:40|110598.3|110548.3|110596.3|110546.3|110598.3|110548.3|110594|110544|10
1733467370000|2024-12-06 06:42:50|110594.2|110544.2|110596.3|110546.3|110598.7|110548.7|110592.9|110542.9|11
1733467380000|2024-12-06 06:43:00|110593.2|110543.2|110596.4|110546.4|110599.3|110549.3|110593.2|110543.2|10
1733467390000|2024-12-06 06:43:10|110593.4|110543.4|110600|110550|110602.3|110552.3|110593.4|110543.4|7
1733467400000|2024-12-06 06:43:20|110602.6|110552.6|110599.9|110549.9|110603.1|110553.1|110598.4|110548.4|21
1733467410000|2024-12-06 06:43:30|110595.4|110545.4|110593.8|110543.8|110597.5|110547.5|110592.4|110542.4|14
1733467420000|2024-12-06 06:43:40|110595.7|110545.7|110597.3|110547.3|110597.3|110547.3|110593.5|110543.5|6
1733467430000|2024-12-06 06:43:50|110597.4|110547.4|110597.4|110547.4|110597.4|110547.4|110597.4|110547.4|1
1733467440000|2024-12-06 06:44:00|110597.3|110547.3|110597.3|110547.3|110601.1|110551.1|110597.3|110547.3|5
1733467450000|2024-12-06 06:44:10|110598.7|110548.7|110598.1|110548.1|110598.8|110548.8|110595.1|110545.1|12
1733467460000|2024-12-06 06:44:20|110598.2|110548.2|110598.4|110548.4|110602.2|110552.2|110594.7|110544.7|6
1733467470000|2024-12-06 06:44:30|110593.5|110543.5|110597.6|110547.6|110598.4|110548.4|110593.5|110543.5|5
1733467480000|2024-12-06 06:44:40|110595|110545|110597.9|110547.9|110602.4|110552.4|110593.4|110543.4|7
1733467490000|2024-12-06 06:44:50|110597.5|110547.5|110597.3|110547.3|110600.4|110550.4|110597.1|110547.1|6
1733467500000|2024-12-06 06:45:00|110600|110550|110594.9|110544.9|110600|110550|110591.4|110541.4|7
1733467520000|2024-12-06 06:45:20|110592.5|110542.5|110595.6|110545.6|110595.7|110545.7|110592.5|110542.5|7
1733467530000|2024-12-06 06:45:30|110600.6|110550.6|110603.7|110553.7|110604.2|110554.2|110597.5|110547.5|18
1733467540000|2024-12-06 06:45:40|110600.9|110550.9|110602.5|110552.5|110603|110553|110600.9|110550.9|6
1733467550000|2024-12-06 06:45:50|110604.5|110554.5|110601|110551|110604.5|110554.5|110600.8|110550.8|9
1733467560000|2024-12-06 06:46:00|110600.9|110550.9|110598.4|110548.4|110605.4|110555.4|110598.4|110548.4|21
1733467570000|2024-12-06 06:46:10|110598.3|110548.3|110599.9|110549.9|110599.9|110549.9|110598.2|110548.2|7
1733467580000|2024-12-06 06:46:20|110599.8|110549.8|110599.1|110549.1|110599.8|110549.8|110599.1|110549.1|2
1733467590000|2024-12-06 06:46:30|110601.2|110551.2|110598.1|110548.1|110605.2|110555.2|110598.1|110548.1|8
1733467600000|2024-12-06 06:46:40|110600.8|110550.8|110603.6|110553.6|110606.6|110556.6|110600.8|110550.8|14
1733467610000|2024-12-06 06:46:50|110604.8|110554.8|110607.5|110557.5|110618|110568|110602.9|110552.9|42
1733467620000|2024-12-06 06:47:00|110608.7|110558.7|110600.5|110550.5|110614.3|110564.3|110600.5|110550.5|42
1733467630000|2024-12-06 06:47:10|110601.2|110551.2|110606.7|110556.7|110608.5|110558.5|110601.2|110551.2|22
1733467640000|2024-12-06 06:47:20|110606.8|110556.8|110612.8|110562.8|110612.8|110562.8|110606.7|110556.7|12
1733467650000|2024-12-06 06:47:30|110612.7|110562.7|110609.7|110559.7|110612.7|110562.7|110607.4|110557.4|10
1733467660000|2024-12-06 06:47:40|110608.3|110558.3|110608.2|110558.2|110609.5|110559.5|110604|110554|28
1733467670000|2024-12-06 06:47:50|110609.6|110559.6|110609|110559|110613.9|110563.9|110602.7|110552.7|34
1733467680000|2024-12-06 06:48:00|110606.7|110556.7|110606.7|110556.7|110608.5|110558.5|110606.4|110556.4|13
1733467690000|2024-12-06 06:48:10|110608.6|110558.6|110604.2|110554.2|110609.4|110559.4|110600.6|110550.6|18
1733467700000|2024-12-06 06:48:20|110603.5|110553.5|110604.5|110554.5|110606|110556|110598.1|110548.1|21
1733467710000|2024-12-06 06:48:30|110604.4|110554.4|110602.6|110552.6|110610.2|110560.2|110601.4|110551.4|16
1733467720000|2024-12-06 06:48:40|110601.1|110551.1|110604.1|110554.1|110606.2|110556.2|110597.6|110547.6|31
1733467730000|2024-12-06 06:48:50|110599.4|110549.4|110602.6|110552.6|110606.3|110556.3|110598.3|110548.3|27
1733467740000|2024-12-06 06:49:00|110598.3|110548.3|110602.4|110552.4|110605.3|110555.3|110597.6|110547.6|33
1733467750000|2024-12-06 06:49:10|110602.6|110552.6|110599.2|110549.2|110602.8|110552.8|110599.2|110549.2|8
1733467760000|2024-12-06 06:49:20|110598.8|110548.8|110614.9|110564.9|110614.9|110564.9|110598.6|110548.6|19
1733467770000|2024-12-06 06:49:30|110612.6|110562.6|110609.6|110559.6|110612.6|110562.6|110604.7|110554.7|15
1733467780000|2024-12-06 06:49:40|110609.7|110559.7|110607.7|110557.7|110609.7|110559.7|110604.9|110554.9|17
1733467790000|2024-12-06 06:49:50|110606.7|110556.7|110606.5|110556.5|110607.3|110557.3|110603.1|110553.1|12
1733467800000|2024-12-06 06:50:00|110608.3|110558.3|110607|110557|110608.3|110558.3|110605.8|110555.8|9
1733467810000|2024-12-06 06:50:10|110607.8|110557.8|110602|110552|110607.8|110557.8|110599.4|110549.4|13
1733467820000|2024-12-06 06:50:20|110601.6|110551.6|110602.9|110552.9|110606.6|110556.6|110597.7|110547.7|22
1733467830000|2024-12-06 06:50:30|110601.1|110551.1|110602.6|110552.6|110603.1|110553.1|110600.1|110550.1|8
1733467840000|2024-12-06 06:50:40|110600.7|110550.7|110611.7|110561.7|110615.4|110565.4|110600.7|110550.7|16
1733467850000|2024-12-06 06:50:50|110612.7|110562.7|110615.4|110565.4|110625.6|110575.6|110611.6|110561.6|37
1733467860000|2024-12-06 06:51:00|110620.8|110570.8|110611.9|110561.9|110620.8|110570.8|110606.1|110556.1|48
1733467870000|2024-12-06 06:51:10|110609.7|110559.7|110614.3|110564.3|110614.3|110564.3|110605.9|110555.9|35
1733467880000|2024-12-06 06:51:20|110612.2|110562.2|110614.9|110564.9|110614.9|110564.9|110606.4|110556.4|20
1733467890000|2024-12-06 06:51:30|110616.7|110566.7|110607.7|110557.7|110616.7|110566.7|110602.2|110552.2|23
1733467900000|2024-12-06 06:51:40|110606.1|110556.1|110601.8|110551.8|110606.3|110556.3|110593|110543|30
1733467910000|2024-12-06 06:51:50|110597.3|110547.3|110597.1|110547.1|110600.5|110550.5|110595.5|110545.5|13
1733467920000|2024-12-06 06:52:00|110603|110553|110606.1|110556.1|110606.1|110556.1|110593.8|110543.8|28
1733467930000|2024-12-06 06:52:10|110602.3|110552.3|110630.2|110580.2|110632.2|110582.2|110602.3|110552.3|48
1733467940000|2024-12-06 06:52:20|110629.5|110579.5|110634.6|110584.6|110637.4|110587.4|110628.7|110578.7|49
1733467950000|2024-12-06 06:52:30|110630.4|110580.4|110631.7|110581.7|110635|110585|110629.6|110579.6|37
1733467960000|2024-12-06 06:52:40|110630.2|110580.2|110642.2|110592.2|110644.8|110594.8|110629.8|110579.8|31
1733467970000|2024-12-06 06:52:50|110642.1|110592.1|110643|110593|110644.8|110594.8|110639.9|110589.9|28
1733467980000|2024-12-06 06:53:00|110640.9|110590.9|110642|110592|110643.5|110593.5|110632.6|110582.6|35
1733467990000|2024-12-06 06:53:10|110642.4|110592.4|110641.8|110591.8|110644|110594|110641.2|110591.2|13
1733468000000|2024-12-06 06:53:20|110641|110591|110640.9|110590.9|110641|110591|110637.3|110587.3|7
1733468010000|2024-12-06 06:53:30|110641|110591|110639.9|110589.9|110649.2|110599.2|110639.9|110589.9|25
1733468020000|2024-12-06 06:53:40|110638.6|110588.6|110632.7|110582.7|110640.9|110590.9|110632.5|110582.5|16
1733468030000|2024-12-06 06:53:50|110634.2|110584.2|110635|110585|110639|110589|110632|110582|16
1733468040000|2024-12-06 06:54:00|110636.6|110586.6|110636.2|110586.2|110638.9|110588.9|110633.9|110583.9|27
1733468050000|2024-12-06 06:54:10|110634.2|110584.2|110617.6|110567.6|110635.1|110585.1|110617.6|110567.6|50
1733468060000|2024-12-06 06:54:20|110621.2|110571.2|110621.3|110571.3|110624.3|110574.3|110615.1|110565.1|28
1733468070000|2024-12-06 06:54:30|110622.9|110572.9|110622.8|110572.8|110624.1|110574.1|110619.5|110569.5|14
1733468080000|2024-12-06 06:54:40|110622.7|110572.7|110627.7|110577.7|110631.4|110581.4|110622.5|110572.5|38
1733468090000|2024-12-06 06:54:50|110630.4|110580.4|110627.6|110577.6|110632.1|110582.1|110625.8|110575.8|27
1733468100000|2024-12-06 06:55:00|110628.6|110578.6|110628.6|110578.6|110633.4|110583.4|110627.4|110577.4|34
1733468110000|2024-12-06 06:55:10|110630.5|110580.5|110633.3|110583.3|110636.5|110586.5|110630.2|110580.2|30
1733468120000|2024-12-06 06:55:20|110631.5|110581.5|110627.7|110577.7|110633.8|110583.8|110625|110575|46
1733468130000|2024-12-06 06:55:30|110626.5|110576.5|110631.4|110581.4|110633.3|110583.3|110626.5|110576.5|46
1733468140000|2024-12-06 06:55:40|110628.8|110578.8|110634.6|110584.6|110634.6|110584.6|110628|110578|36
1733468150000|2024-12-06 06:55:50|110634.2|110584.2|110629.6|110579.6|110636.7|110586.7|110627|110577|42
1733468160000|2024-12-06 06:56:00|110630.5|110580.5|110628.7|110578.7|110631.5|110581.5|110626.8|110576.8|34
1733468170000|2024-12-06 06:56:10|110629.7|110579.7|110636.9|110586.9|110636.9|110586.9|110627.4|110577.4|32
1733468180000|2024-12-06 06:56:20|110634.2|110584.2|110637.7|110587.7|110639.9|110589.9|110633.3|110583.3|35
1733468190000|2024-12-06 06:56:30|110637.8|110587.8|110630.8|110580.8|110646.6|110596.6|110629.2|110579.2|62
1733468200000|2024-12-06 06:56:40|110629.8|110579.8|110626.7|110576.7|110635.9|110585.9|110624.8|110574.8|44
1733468210000|2024-12-06 06:56:50|110627.5|110577.5|110618.9|110568.9|110630.7|110580.7|110617.5|110567.5|44
1733468220000|2024-12-06 06:57:00|110620.8|110570.8|110620.2|110570.2|110623.8|110573.8|110615.9|110565.9|54
1733468230000|2024-12-06 06:57:10|110620.6|110570.6|110619.1|110569.1|110624.2|110574.2|110617.3|110567.3|35
1733468240000|2024-12-06 06:57:20|110617.3|110567.3|110612.1|110562.1|110634.2|110584.2|110612.1|110562.1|46
1733468250000|2024-12-06 06:57:30|110615.5|110565.5|110612.7|110562.7|110618.8|110568.8|110610|110560|41
1733468260000|2024-12-06 06:57:40|110614.7|110564.7|110614.5|110564.5|110616.6|110566.6|110610.6|110560.6|37
1733468270000|2024-12-06 06:57:50|110614.8|110564.8|110617.8|110567.8|110619.3|110569.3|110612.3|110562.3|29
1733468280000|2024-12-06 06:58:00|110616.5|110566.5|110608.5|110558.5|110619.8|110569.8|110608.1|110558.1|39
1733468290000|2024-12-06 06:58:10|110610.4|110560.4|110606.1|110556.1|110610.4|110560.4|110602.1|110552.1|18
1733468300000|2024-12-06 06:58:20|110606.4|110556.4|110606.3|110556.3|110606.4|110556.4|110601.7|110551.7|24
1733468310000|2024-12-06 06:58:30|110611.7|110561.7|110602.3|110552.3|110612.1|110562.1|110598.2|110548.2|35
1733468320000|2024-12-06 06:58:40|110604.2|110554.2|110605.5|110555.5|110607.2|110557.2|110604|110554|13
1733468330000|2024-12-06 06:58:50|110606.5|110556.5|110604.5|110554.5|110606.6|110556.6|110601.5|110551.5|19
1733468340000|2024-12-06 06:59:00|110604.7|110554.7|110615.9|110565.9|110624.1|110574.1|110603.7|110553.7|31
1733468350000|2024-12-06 06:59:10|110616.2|110566.2|110624.2|110574.2|110628.3|110578.3|110616.2|110566.2|18
1733468360000|2024-12-06 06:59:20|110624.4|110574.4|110632.9|110582.9|110632.9|110582.9|110624|110574|7
1733468370000|2024-12-06 06:59:30|110631.6|110581.6|110628|110578|110631.6|110581.6|110621.8|110571.8|9
1733468380000|2024-12-06 06:59:40|110628.3|110578.3|110636.6|110586.6|110637.1|110587.1|110628.1|110578.1|9
1733468390000|2024-12-06 06:59:50|110629.9|110579.9|110710.3|110534.3|110710.3|110579.9|110623.9|110526.1|22
1733468400000|2024-12-06 07:00:00|110717.7|110523.8|110726.5|110537.8|110755.6|110555.6|110716.8|110522.6|30
1733468410000|2024-12-06 07:00:10|110718.4|110537.7|110690|110564.9|110747.7|110601.9|110637.9|110525.4|37
1733468420000|2024-12-06 07:00:20|110693.3|110568.2|110653.2|110603.2|110700.4|110607.7|110647.8|110560.9|12
1733468430000|2024-12-06 07:00:30|110653.8|110603.8|110702.7|110547|110702.7|110610.4|110644.4|110547|26
1733468440000|2024-12-06 07:00:40|110708.5|110595.6|110713.1|110551.8|110713.1|110611.9|110645.3|110551.8|55
1733468450000|2024-12-06 07:00:50|110709.1|110548.9|110655|110605|110716.6|110612.5|110653.2|110548.4|45
1733468460000|2024-12-06 07:01:00|110654.9|110604.9|110706.3|110546.8|110719|110612.1|110622.3|110543.5|59
1733468470000|2024-12-06 07:01:10|110699.8|110548.5|110636.3|110586.3|110699.8|110594.9|110622.6|110540.7|39
1733468480000|2024-12-06 07:01:20|110634.2|110584.2|110646.7|110596.7|110688.8|110600.1|110634.2|110545.3|41
1733468490000|2024-12-06 07:01:30|110645.5|110595.5|110646.3|110596.3|110647.5|110597.5|110633.9|110583.9|36
1733468500000|2024-12-06 07:01:40|110644.4|110594.4|110642.4|110592.4|110648.1|110598.1|110619.6|110569.6|54
1733468510000|2024-12-06 07:01:50|110641.1|110591.1|110642.5|110592.5|110693.9|110605.1|110634.2|110562.6|47
1733468520000|2024-12-06 07:02:00|110643.8|110593.8|110640.6|110590.6|110647.6|110597.6|110630.5|110580.5|39
1733468530000|2024-12-06 07:02:10|110642.3|110592.3|110643.9|110593.9|110650.5|110600.5|110639.4|110589.4|41
1733468540000|2024-12-06 07:02:20|110645.1|110595.1|110647.9|110597.9|110651.6|110601.6|110643|110593|21
1733468550000|2024-12-06 07:02:30|110646.7|110596.7|110635.7|110585.7|110648.3|110598.3|110632.3|110582.3|23
1733468560000|2024-12-06 07:02:40|110632|110582|110606|110556|110641.6|110591.6|110606|110556|39
1733468570000|2024-12-06 07:02:50|110603.3|110553.3|110599.2|110549.2|110605.7|110555.7|110594.5|110544.5|26
1733468580000|2024-12-06 07:03:00|110599.8|110549.8|110599.9|110549.9|110600.4|110550.4|110592.7|110542.7|21
1733468590000|2024-12-06 07:03:10|110598.3|110548.3|110593.7|110543.7|110601.5|110551.5|110592.2|110542.2|15
1733468600000|2024-12-06 07:03:20|110595.1|110545.1|110592.8|110542.8|110595.1|110545.1|110592.8|110542.8|6
1733468610000|2024-12-06 07:03:30|110594|110544|110586.1|110536.1|110594|110544|110582.8|110532.8|15
1733468620000|2024-12-06 07:03:40|110587.4|110537.4|110588.1|110538.1|110591|110541|110587.1|110537.1|21
1733468630000|2024-12-06 07:03:50|110589.6|110539.6|110590|110540|110590.3|110540.3|110589.6|110539.6|5
1733468640000|2024-12-06 07:04:00|110588.2|110538.2|110592.2|110542.2|110597.3|110547.3|110586.7|110536.7|30
1733468650000|2024-12-06 07:04:10|110593.6|110543.6|110603.1|110553.1|110606.4|110556.4|110592.2|110542.2|30
1733468660000|2024-12-06 07:04:20|110601.4|110551.4|110600.3|110550.3|110609.3|110559.3|110599.9|110549.9|19
1733468670000|2024-12-06 07:04:30|110600.7|110550.7|110608.9|110583.9|110613.6|110588.6|110591.2|110550.7|29
1733468680000|2024-12-06 07:04:40|110610.3|110585.3|110646.2|110596.2|110661.7|110626.2|110610.3|110585.3|36
1733468690000|2024-12-06 07:04:50|110647.5|110597.5|110645.4|110595.4|110656.6|110606.6|110645.4|110595.4|27
1733468700000|2024-12-06 07:05:00|110647.6|110597.6|110654|110604|110655.8|110614.9|110638.7|110597.6|18
1733468710000|2024-12-06 07:05:10|110653.8|110603.8|110662.8|110612.8|110662.8|110612.8|110653.7|110603.7|29
1733468720000|2024-12-06 07:05:20|110662|110612|110646.8|110596.8|110664.5|110614.5|110646|110596|22
1733468730000|2024-12-06 07:05:30|110646.6|110596.6|110645.7|110595.7|110648.6|110598.6|110643|110593|27
1733468740000|2024-12-06 07:05:40|110645.8|110595.8|110643.3|110593.3|110649.5|110599.5|110642.1|110592.1|10
1733468750000|2024-12-06 07:05:50|110643.5|110593.5|110643.8|110593.8|110643.9|110593.9|110643.4|110593.4|6
1733468760000|2024-12-06 07:06:00|110644|110594|110645.1|110595.1|110645.9|110595.9|110642.5|110592.5|13
1733468770000|2024-12-06 07:06:10|110642.9|110592.9|110647.7|110597.7|110650.8|110600.8|110640.2|110590.2|15
1733468780000|2024-12-06 07:06:20|110648|110598|110656.9|110606.9|110658.8|110608.8|110648|110598|12
1733468790000|2024-12-06 07:06:30|110655.6|110605.6|110653.9|110603.9|110658.4|110608.4|110652.2|110602.2|14
1733468800000|2024-12-06 07:06:40|110654.6|110604.6|110643.8|110593.8|110654.6|110604.6|110642.9|110592.9|24
1733468810000|2024-12-06 07:06:50|110646.3|110596.3|110638.5|110588.5|110646.3|110596.3|110637.1|110587.1|26
1733468820000|2024-12-06 07:07:00|110640.5|110590.5|110641.9|110591.9|110643.6|110593.6|110638.2|110588.2|27
1733468830000|2024-12-06 07:07:10|110638.3|110588.3|110649.2|110599.2|110649.2|110599.2|110638.3|110588.3|14
1733468840000|2024-12-06 07:07:20|110649.8|110599.8|110646|110596|110649.8|110599.8|110641|110591|19
1733468850000|2024-12-06 07:07:30|110645.7|110595.7|110658.4|110608.4|110661.1|110611.1|110645.7|110595.7|15
1733468860000|2024-12-06 07:07:40|110658.1|110608.1|110657.5|110607.5|110663.1|110613.1|110657.5|110607.5|8
1733468870000|2024-12-06 07:07:50|110658.2|110608.2|110653.5|110603.5|110658.9|110608.9|110649.5|110599.5|21
1733468880000|2024-12-06 07:08:00|110653.7|110603.7|110657.3|110607.3|110663.4|110613.4|110651.2|110601.2|25
1733468890000|2024-12-06 07:08:10|110658|110608|110660.7|110610.7|110660.7|110610.7|110654.8|110604.8|10
1733468900000|2024-12-06 07:08:20|110661.7|110611.7|110665.1|110615.1|110666.9|110616.9|110661.7|110611.7|15
1733468910000|2024-12-06 07:08:30|110663.9|110613.9|110650.6|110600.6|110663.9|110613.9|110645.2|110595.2|28
1733468920000|2024-12-06 07:08:40|110652.8|110602.8|110654.2|110604.2|110658.7|110608.7|110649.4|110599.4|19
1733468930000|2024-12-06 07:08:50|110655.2|110605.2|110658.1|110608.1|110658.2|110608.2|110649.6|110599.6|21
1733468940000|2024-12-06 07:09:00|110659.9|110609.9|110654.7|110604.7|110665.2|110615.2|110653.9|110603.9|20
1733468950000|2024-12-06 07:09:10|110654.8|110604.8|110651.7|110601.7|110655.9|110605.9|110649.5|110599.5|27
1733468960000|2024-12-06 07:09:20|110652|110602|110648.4|110598.4|110652|110602|110643.9|110593.9|14
1733468970000|2024-12-06 07:09:30|110648.7|110598.7|110649.3|110599.3|110649.4|110599.4|110645.4|110595.4|13
1733468980000|2024-12-06 07:09:40|110650|110600|110650.6|110600.6|110650.6|110600.6|110648.8|110598.8|8
1733468990000|2024-12-06 07:09:50|110649.4|110599.4|110647.4|110597.4|110649.4|110599.4|110647.4|110597.4|5
1733469000000|2024-12-06 07:10:00|110647.2|110597.2|110648.2|110598.2|110648.2|110598.2|110641.6|110591.6|16
1733469010000|2024-12-06 07:10:10|110648.3|110598.3|110641.6|110591.6|110648.3|110598.3|110638.9|110588.9|23
1733469020000|2024-12-06 07:10:20|110640.5|110590.5|110647|110597|110647.1|110597.1|110640.5|110590.5|21
1733469030000|2024-12-06 07:10:30|110646.2|110596.2|110646.4|110596.4|110653.1|110603.1|110643.9|110593.9|17
1733469040000|2024-12-06 07:10:40|110645.3|110595.3|110645.5|110595.5|110645.5|110595.5|110645.1|110595.1|5
1733469050000|2024-12-06 07:10:50|110645.4|110595.4|110659.6|110609.6|110671.7|110621.7|110645.3|110595.3|33
1733469060000|2024-12-06 07:11:00|110661.4|110611.4|110654.9|110604.9|110661.4|110611.4|110654.9|110604.9|9
1733469070000|2024-12-06 07:11:10|110653.8|110603.8|110655.3|110605.3|110656.1|110606.1|110650.8|110600.8|15
1733469080000|2024-12-06 07:11:20|110655.9|110605.9|110654.8|110604.8|110658.6|110608.6|110651.6|110601.6|11
1733469090000|2024-12-06 07:11:30|110655.9|110605.9|110654|110604|110657.9|110607.9|110654|110604|16
1733469100000|2024-12-06 07:11:40|110655.9|110605.9|110653.1|110603.1|110655.9|110605.9|110652|110602|10
1733469110000|2024-12-06 07:11:50|110650.8|110600.8|110653.1|110603.1|110653.1|110603.1|110650.1|110600.1|7
1733469120000|2024-12-06 07:12:00|110651|110601|110654.8|110604.8|110655.6|110605.6|110650.3|110600.3|12
1733469130000|2024-12-06 07:12:10|110654.3|110604.3|110654.3|110604.3|110654.3|110604.3|110654.3|110604.3|1
1733469140000|2024-12-06 07:12:20|110653.1|110603.1|110646.3|110596.3|110657.7|110607.7|110643.4|110593.4|24
1733469150000|2024-12-06 07:12:30|110647|110597|110651.1|110601.1|110654.1|110604.1|110645.7|110595.7|17
1733469160000|2024-12-06 07:12:40|110651|110601|110645.9|110595.9|110651|110601|110643.9|110593.9|10
1733469170000|2024-12-06 07:12:50|110645.7|110595.7|110642.9|110592.9|110645.8|110595.8|110640.4|110590.4|13
1733469180000|2024-12-06 07:13:00|110642|110592|110643.9|110593.9|110643.9|110593.9|110642|110592|9
1733469190000|2024-12-06 07:13:10|110645.6|110595.6|110648.8|110598.8|110648.8|110598.8|110645.6|110595.6|4
1733469200000|2024-12-06 07:13:20|110648.7|110598.7|110648.5|110598.5|110648.7|110598.7|110648.5|110598.5|4
1733469210000|2024-12-06 07:13:30|110642.1|110592.1|110641.5|110591.5|110643.9|110593.9|110639.4|110589.4|17
1733469220000|2024-12-06 07:13:40|110635|110585|110635.1|110585.1|110646.3|110596.3|110635|110585|24
1733469230000|2024-12-06 07:13:50|110637.3|110587.3|110637|110587|110642.9|110592.9|110633.9|110583.9|28
1733469240000|2024-12-06 07:14:00|110637.7|110587.7|110595.4|110545.4|110637.7|110587.7|110593.2|110543.2|23
1733469250000|2024-12-06 07:14:10|110595.2|110545.2|110605.9|110555.9|110611.1|110561.1|110595.2|110545.2|26
1733469260000|2024-12-06 07:14:20|110606.2|110556.2|110603.7|110553.7|110607.1|110557.1|110603.6|110553.6|5
1733469270000|2024-12-06 07:14:30|110603.6|110553.6|110609.9|110559.9|110609.9|110559.9|110603.6|110553.6|7
1733469280000|2024-12-06 07:14:40|110611.6|110561.6|110602.6|110552.6|110611.6|110561.6|110600.1|110550.1|20
1733469290000|2024-12-06 07:14:50|110602.1|110552.1|110592.5|110542.5|110603.3|110553.3|110589.5|110539.5|19
1733469300000|2024-12-06 07:15:00|110590|110540|110578.6|110528.6|110592.9|110542.9|110578.6|110528.6|16
1733469310000|2024-12-06 07:15:10|110578.8|110528.8|110573.9|110523.9|110578.8|110528.8|110568|110518|18
1733469320000|2024-12-06 07:15:20|110573.1|110523.1|110563.5|110513.5|110579.5|110529.5|110563.4|110513.4|24
1733469330000|2024-12-06 07:15:30|110563.2|110513.2|110563.2|110513.2|110576.5|110526.5|110561.1|110511.1|22
1733469340000|2024-12-06 07:15:40|110556.8|110506.8|110553.5|110503.5|110557.2|110507.2|110552.5|110502.5|22
1733469350000|2024-12-06 07:15:50|110553.1|110503.1|110552.5|110502.5|110553.1|110503.1|110552.5|110502.5|3
1733469360000|2024-12-06 07:16:00|110553|110503|110553.4|110503.4|110553.6|110503.6|110550.9|110500.9|8
1733469370000|2024-12-06 07:16:10|110555.4|110505.4|110553.1|110503.1|110555.7|110505.7|110551.2|110501.2|10
1733469380000|2024-12-06 07:16:20|110552.4|110502.4|110552.5|110502.5|110552.5|110502.5|110551|110501|5
1733469390000|2024-12-06 07:16:30|110551.2|110501.2|110553.1|110503.1|110553.1|110503.1|110551.2|110501.2|4
1733469400000|2024-12-06 07:16:40|110552.9|110502.9|110551.5|110501.5|110553.4|110503.4|110547.9|110497.9|12
1733469410000|2024-12-06 07:16:50|110551.6|110501.6|110550.1|110500.1|110554.7|110504.7|110547.5|110497.5|13
1733469420000|2024-12-06 07:17:00|110551.7|110501.7|110558.1|110508.1|110563.7|110513.7|110551.7|110501.7|13
1733469430000|2024-12-06 07:17:10|110563.5|110513.5|110563.6|110513.6|110572.4|110522.4|110563.5|110513.5|10
1733469440000|2024-12-06 07:17:20|110563.8|110513.8|110565.8|110540.8|110569.6|110540.9|110562.5|110512.5|11
1733469450000|2024-12-06 07:17:30|110567.1|110542.1|110587.5|110537.5|110601.8|110551.8|110567.1|110525.9|31
1733469460000|2024-12-06 07:17:40|110588.3|110538.3|110597.1|110547.1|110608.8|110558.8|110588.3|110538.3|24
1733469470000|2024-12-06 07:17:50|110596|110546|110593.1|110543.1|110596|110546|110593.1|110543.1|5
1733469480000|2024-12-06 07:18:00|110592.9|110542.9|110571.3|110546.3|110596|110550.8|110571.3|110541|11
1733469490000|2024-12-06 07:18:10|110567.4|110542.4|110580.9|110530.9|110580.9|110546.4|110567.2|110529.4|10
1733469500000|2024-12-06 07:18:20|110579.4|110529.4|110584.6|110534.6|110592.8|110542.8|110578|110528|31
1733469510000|2024-12-06 07:18:30|110586.1|110536.1|110587.5|110537.5|110587.5|110537.5|110584.5|110534.5|8
1733469520000|2024-12-06 07:18:40|110586.1|110536.1|110586.7|110536.7|110588.6|110538.6|110578.9|110528.9|20
1733469530000|2024-12-06 07:18:50|110586.3|110536.3|110585.9|110535.9|110586.7|110536.7|110585.6|110535.6|8
1733469540000|2024-12-06 07:19:00|110584.9|110534.9|110585.2|110535.2|110585.2|110535.2|110578.5|110528.5|20
1733469550000|2024-12-06 07:19:10|110583.6|110533.6|110554.6|110504.6|110583.6|110533.6|110545.3|110495.3|35
1733469560000|2024-12-06 07:19:20|110552.9|110502.9|110547.6|110497.6|110552.9|110502.9|110546|110496|9
1733469570000|2024-12-06 07:19:30|110547.8|110497.8|110548.7|110498.7|110550.4|110500.4|110541.5|110491.5|23
1733469580000|2024-12-06 07:19:40|110544.1|110494.1|110553.4|110503.4|110556.8|110506.8|110544.1|110494.1|29
1733469590000|2024-12-06 07:19:50|110553.8|110503.8|110558|110508|110563.8|110513.8|110553.3|110503.3|28
1733469600000|2024-12-06 07:20:00|110556.4|110506.4|110558.7|110508.7|110563.6|110513.6|110556.4|110506.4|18
1733469610000|2024-12-06 07:20:10|110559.1|110509.1|110556.3|110506.3|110560|110510|110556.2|110506.2|9
1733469620000|2024-12-06 07:20:20|110555.1|110505.1|110558.1|110508.1|110559.1|110509.1|110553.3|110503.3|11
1733469630000|2024-12-06 07:20:30|110557.3|110507.3|110553.1|110503.1|110557.4|110507.4|110546.6|110496.6|26
1733469640000|2024-12-06 07:20:40|110551.2|110501.2|110553.3|110503.3|110556.8|110506.8|110549.1|110499.1|24
1733469650000|2024-12-06 07:20:50|110553.8|110503.8|110551.2|110501.2|110557.1|110507.1|110551.2|110501.2|16
1733469660000|2024-12-06 07:21:00|110547.4|110497.4|110550.1|110500.1|110552.4|110502.4|110538.8|110488.8|18
1733469670000|2024-12-06 07:21:10|110550|110500|110545.5|110495.5|110552.9|110502.9|110545.5|110495.5|13
1733469680000|2024-12-06 07:21:20|110540.7|110490.7|110546.2|110496.2|110548.3|110498.3|110540.7|110490.7|27
1733469690000|2024-12-06 07:21:30|110545.9|110495.9|110561.9|110511.9|110561.9|110511.9|110545.9|110495.9|32
1733469700000|2024-12-06 07:21:40|110562.8|110512.8|110571|110521|110575.1|110525.1|110562.8|110512.8|16
1733469710000|2024-12-06 07:21:50|110571.5|110521.5|110575.8|110525.8|110575.8|110525.8|110571.5|110521.5|12
1733469720000|2024-12-06 07:22:00|110575.7|110525.7|110579.6|110529.6|110579.6|110529.6|110575|110525|13
1733469730000|2024-12-06 07:22:10|110581.1|110531.1|110583|110533|110583|110533|110581.1|110531.1|5
1733469740000|2024-12-06 07:22:20|110582.6|110532.6|110591.1|110541.1|110593.1|110543.1|110582.3|110532.3|13
1733469750000|2024-12-06 07:22:30|110590.5|110540.5|110589.7|110539.7|110590.5|110540.5|110586.4|110536.4|6
1733469760000|2024-12-06 07:22:40|110588.5|110538.5|110603.8|110553.8|110603.8|110553.8|110586.2|110536.2|12
1733469770000|2024-12-06 07:22:50|110603.7|110553.7|110597.5|110547.5|110603.7|110553.7|110594.5|110544.5|13
1733469780000|2024-12-06 07:23:00|110599.1|110549.1|110598.9|110548.9|110599.7|110549.7|110597.8|110547.8|11
1733469790000|2024-12-06 07:23:10|110598.8|110548.8|110598.7|110548.7|110598.8|110548.8|110598.7|110548.7|2
1733469800000|2024-12-06 07:23:20|110600.5|110550.5|110593.8|110543.8|110607.6|110557.6|110591.3|110541.3|21
1733469810000|2024-12-06 07:23:30|110594.1|110544.1|110600.5|110550.5|110601|110551|110594.1|110544.1|15
1733469820000|2024-12-06 07:23:40|110600.8|110550.8|110601.4|110551.4|110602.8|110552.8|110600.8|110550.8|4
1733469830000|2024-12-06 07:23:50|110601.3|110551.3|110594.3|110544.3|110601.3|110551.3|110591.9|110541.9|10
1733469840000|2024-12-06 07:24:00|110595.1|110545.1|110593.7|110543.7|110595.1|110545.1|110588.7|110538.7|17
1733469850000|2024-12-06 07:24:10|110593.1|110543.1|110585.3|110535.3|110593.4|110543.4|110585.3|110535.3|9
1733469860000|2024-12-06 07:24:20|110586.1|110536.1|110591.7|110541.7|110592.5|110542.5|110585.3|110535.3|15
1733469870000|2024-12-06 07:24:30|110592.7|110542.7|110588.4|110538.4|110594.1|110544.1|110588.4|110538.4|17
1733469880000|2024-12-06 07:24:40|110588.6|110538.6|110590.2|110540.2|110591.6|110541.6|110588.6|110538.6|10
1733469890000|2024-12-06 07:24:50|110589.9|110539.9|110605|110555|110605|110555|110589.6|110539.6|17
1733469900000|2024-12-06 07:25:00|110607.2|110557.2|110604.5|110554.5|110607.2|110557.2|110595.9|110545.9|20
1733469910000|2024-12-06 07:25:10|110605|110555|110601.1|110551.1|110606.5|110556.5|110601.1|110551.1|6
1733469920000|2024-12-06 07:25:20|110601.3|110551.3|110611.3|110561.3|110618.8|110568.8|110600.5|110550.5|12
1733469930000|2024-12-06 07:25:30|110611.5|110561.5|110619.3|110569.3|110624.6|110574.6|110609.8|110559.8|17
1733469940000|2024-12-06 07:25:40|110621.2|110571.2|110619.9|110569.9|110621.6|110571.6|110619.9|110569.9|11
1733469950000|2024-12-06 07:25:50|110619.5|110569.5|110619.5|110569.5|110619.5|110569.5|110616.5|110566.5|6
1733469960000|2024-12-06 07:26:00|110619.2|110569.2|110641.2|110591.2|110644.7|110594.7|110619.2|110569.2|27
1733469970000|2024-12-06 07:26:10|110640|110590|110640.8|110590.8|110640.8|110590.8|110638.8|110588.8|5
1733469980000|2024-12-06 07:26:20|110640.6|110590.6|110651|110601|110654.9|110604.9|110640.4|110590.4|10
1733469990000|2024-12-06 07:26:30|110651.1|110601.1|110646|110596|110651.1|110601.1|110640.2|110590.2|28
1733470000000|2024-12-06 07:26:40|110645.2|110595.2|110650.8|110600.8|110651.6|110601.6|110645.2|110595.2|7
1733470010000|2024-12-06 07:26:50|110650|110600|110652.7|110602.7|110652.7|110602.7|110647.9|110597.9|12
1733470020000|2024-12-06 07:27:00|110651.7|110601.7|110651.4|110601.4|110651.9|110601.9|110651.4|110601.4|5
1733470030000|2024-12-06 07:27:10|110652.1|110602.1|110646.1|110596.1|110656.7|110606.7|110644.4|110594.4|12
1733470040000|2024-12-06 07:27:20|110648|110598|110652|110602|110652|110602|110648|110598|7
1733470050000|2024-12-06 07:27:30|110651.3|110601.3|110651.1|110601.1|110651.3|110601.3|110651.1|110601.1|3
1733470060000|2024-12-06 07:27:40|110652.1|110602.1|110653.3|110603.3|110657.3|110607.3|110652.1|110602.1|17
1733470070000|2024-12-06 07:27:50|110653.7|110603.7|110651.9|110601.9|110653.7|110603.7|110649.5|110599.5|12
1733470080000|2024-12-06 07:28:00|110651|110601|110655.4|110605.4|110658.2|110608.2|110651|110601|9
1733470090000|2024-12-06 07:28:10|110656.5|110606.5|110671.7|110621.7|110672.3|110622.3|110656.5|110606.5|19
1733470100000|2024-12-06 07:28:20|110671.6|110621.6|110666.9|110616.9|110671.6|110621.6|110662.9|110612.9|16
1733470110000|2024-12-06 07:28:30|110667.6|110617.6|110668.8|110618.8|110670|110620|110661.9|110611.9|15
1733470120000|2024-12-06 07:28:40|110668.6|110618.6|110663.9|110613.9|110668.6|110618.6|110662.3|110612.3|9
1733470130000|2024-12-06 07:28:50|110664.4|110614.4|110669.4|110619.4|110670|110620|110664.4|110614.4|18
1733470140000|2024-12-06 07:29:00|110666.9|110616.9|110661.7|110611.7|110666.9|110616.9|110661.7|110611.7|14
1733470150000|2024-12-06 07:29:10|110662.3|110612.3|110662.9|110612.9|110664.8|110614.8|110661.4|110611.4|13
1733470160000|2024-12-06 07:29:20|110663.9|110613.9|110664|110614|110664|110614|110662.9|110612.9|5
1733470170000|2024-12-06 07:29:30|110663.8|110613.8|110659.4|110609.4|110663.8|110613.8|110657.6|110607.6|13
1733470180000|2024-12-06 07:29:40|110658.6|110608.6|110660.7|110610.7|110660.7|110610.7|110657.8|110607.8|11
1733470190000|2024-12-06 07:29:50|110660.5|110610.5|110662.1|110612.1|110662.1|110612.1|110660.3|110610.3|4
1733470200000|2024-12-06 07:30:00|110663.2|110613.2|110664.4|110614.4|110672.6|110622.6|110660.8|110610.8|21
1733470210000|2024-12-06 07:30:10|110665.2|110615.2|110663.7|110613.7|110668.4|110618.4|110662.4|110612.4|16
1733470220000|2024-12-06 07:30:20|110664.5|110614.5|110662.1|110612.1|110671.3|110621.3|110659.5|110609.5|21
1733470230000|2024-12-06 07:30:30|110663.8|110613.8|110667|110617|110678.9|110628.9|110663.8|110613.8|33
1733470240000|2024-12-06 07:30:40|110664|110614|110657.2|110607.2|110664.7|110614.7|110655.3|110605.3|13
1733470250000|2024-12-06 07:30:50|110657.1|110607.1|110659.5|110609.5|110660.9|110610.9|110657.1|110607.1|11
1733470260000|2024-12-06 07:31:00|110658.3|110608.3|110660.6|110610.6|110660.8|110610.8|110654.5|110604.5|14
1733470270000|2024-12-06 07:31:10|110661|110611|110657.6|110607.6|110662.1|110612.1|110655.1|110605.1|10
1733470280000|2024-12-06 07:31:20|110657.7|110607.7|110657.9|110607.9|110658.9|110608.9|110654.9|110604.9|13
1733470290000|2024-12-06 07:31:30|110660.2|110610.2|110660.1|110610.1|110663.2|110613.2|110656.7|110606.7|16
1733470300000|2024-12-06 07:31:40|110661.6|110611.6|110663.3|110613.3|110663.3|110613.3|110661.5|110611.5|3
1733470310000|2024-12-06 07:31:50|110663.4|110613.4|110653.9|110603.9|110663.4|110613.4|110648.7|110598.7|27
1733470320000|2024-12-06 07:32:00|110654.5|110604.5|110639.3|110589.3|110657|110607|110637.3|110587.3|18
1733470330000|2024-12-06 07:32:10|110639.5|110589.5|110633.5|110583.5|110639.5|110589.5|110627.7|110577.7|31
1733470340000|2024-12-06 07:32:20|110632.4|110582.4|110631.3|110581.3|110633.1|110583.1|110630.8|110580.8|17
1733470350000|2024-12-06 07:32:30|110631.6|110581.6|110634.9|110584.9|110637.5|110587.5|110631.3|110581.3|14
1733470360000|2024-12-06 07:32:40|110635.5|110585.5|110635.4|110585.4|110637.2|110587.2|110635.3|110585.3|7
1733470370000|2024-12-06 07:32:50|110634.7|110584.7|110632.5|110582.5|110635.1|110585.1|110631.2|110581.2|13
1733470380000|2024-12-06 07:33:00|110632.1|110582.1|110629.7|110579.7|110633.6|110583.6|110629.7|110579.7|16
1733470390000|2024-12-06 07:33:10|110621.7|110571.7|110624.7|110574.7|110624.7|110574.7|110621.7|110571.7|4
1733470400000|2024-12-06 07:33:20|110624.1|110574.1|110619.2|110569.2|110626.3|110576.3|110617.6|110567.6|12
1733470410000|2024-12-06 07:33:30|110619.3|110569.3|110599.2|110549.2|110622.3|110572.3|110599.2|110549.2|29
1733470420000|2024-12-06 07:33:40|110600.1|110550.1|110601|110551|110613.4|110563.4|110600.1|110550.1|20
1733470430000|2024-12-06 07:33:50|110599.8|110549.8|110593.8|110543.8|110599.8|110549.8|110591.7|110541.7|16
1733470440000|2024-12-06 07:34:00|110596.2|110546.2|110594.8|110544.8|110596.5|110546.5|110594.5|110544.5|16
1733470450000|2024-12-06 07:34:10|110594.7|110544.7|110605.6|110555.6|110605.6|110555.6|110594.7|110544.7|13
1733470460000|2024-12-06 07:34:20|110605.5|110555.5|110607.2|110557.2|110609.2|110559.2|110604.3|110554.3|16
1733470470000|2024-12-06 07:34:30|110607.4|110557.4|110600.1|110550.1|110610.6|110560.6|110599.4|110549.4|16
1733470480000|2024-12-06 07:34:40|110601.4|110551.4|110599.9|110549.9|110601.4|110551.4|110596.6|110546.6|11
1733470490000|2024-12-06 07:34:50|110598|110548|110597.8|110547.8|110599.5|110549.5|110593.3|110543.3|8
1733470500000|2024-12-06 07:35:00|110598.4|110548.4|110597|110547|110611.1|110561.1|110597|110547|19
1733470510000|2024-12-06 07:35:10|110597.6|110547.6|110609.8|110559.8|110609.8|110559.8|110596.4|110546.4|18
1733470520000|2024-12-06 07:35:20|110610.4|110560.4|110606.7|110556.7|110610.4|110560.4|110606.7|110556.7|11
1733470530000|2024-12-06 07:35:30|110606.6|110556.6|110606.2|110556.2|110606.6|110556.6|110606.2|110556.2|4
1733470540000|2024-12-06 07:35:40|110606.7|110556.7|110610.4|110560.4|110610.9|110560.9|110606.7|110556.7|7
1733470550000|2024-12-06 07:35:50|110609.7|110559.7|110610.7|110560.7|110610.7|110560.7|110609.7|110559.7|6
1733470560000|2024-12-06 07:36:00|110612.4|110562.4|110612.6|110562.6|110616.1|110566.1|110611.9|110561.9|14
1733470570000|2024-12-06 07:36:10|110612|110562|110619.5|110569.5|110620|110570|110609.6|110559.6|16
1733470580000|2024-12-06 07:36:20|110619|110569|110626.4|110576.4|110627.4|110577.4|110619|110569|19
1733470590000|2024-12-06 07:36:30|110628.2|110578.2|110621.8|110571.8|110628.3|110578.3|110621.8|110571.8|12
1733470600000|2024-12-06 07:36:40|110623.4|110573.4|110621.6|110571.6|110623.4|110573.4|110621.6|110571.6|4
1733470610000|2024-12-06 07:36:50|110621.5|110571.5|110622.1|110572.1|110622.1|110572.1|110621.5|110571.5|2
1733470620000|2024-12-06 07:37:00|110623.9|110573.9|110624.4|110574.4|110625.3|110575.3|110621.6|110571.6|16
1733470630000|2024-12-06 07:37:10|110624.3|110574.3|110622.7|110572.7|110624.4|110574.4|110622.7|110572.7|3
1733470640000|2024-12-06 07:37:20|110622.6|110572.6|110619.2|110569.2|110622.6|110572.6|110617.1|110567.1|9
1733470650000|2024-12-06 07:37:30|110619|110569|110620.9|110570.9|110621.7|110571.7|110614.2|110564.2|8
1733470660000|2024-12-06 07:37:40|110622.5|110572.5|110623.6|110573.6|110624.4|110574.4|110622.5|110572.5|6
1733470670000|2024-12-06 07:37:50|110623.1|110573.1|110616.8|110591.8|110626.6|110596.7|110616.8|110573.1|12
1733470680000|2024-12-06 07:38:00|110619.1|110594.1|110629.5|110604.5|110631.3|110606.3|110618.8|110593.8|22
1733470690000|2024-12-06 07:38:10|110629.6|110604.6|110622.8|110597.8|110629.6|110604.6|110621.9|110596.9|6
1733470700000|2024-12-06 07:38:20|110623.2|110598.2|110616.7|110591.7|110626.3|110601.3|110616|110591|20
1733470710000|2024-12-06 07:38:30|110616.8|110591.8|110620.2|110595.2|110620.2|110595.2|110616.8|110591.8|8
1733470720000|2024-12-06 07:38:40|110620.3|110595.3|110622.4|110597.4|110622.4|110597.4|110620.3|110595.3|4
1733470730000|2024-12-06 07:38:50|110620.7|110595.7|110615.9|110590.9|110620.7|110595.7|110614.6|110589.6|10
1733470740000|2024-12-06 07:39:00|110613.9|110588.9|110610.9|110585.9|110613.9|110588.9|110610.5|110585.5|6
1733470750000|2024-12-06 07:39:10|110611.1|110586.1|110611.3|110586.3|110611.3|110586.3|110611.1|110586.1|4
1733470760000|2024-12-06 07:39:20|110610.9|110585.9|110606.1|110581.1|110610.9|110585.9|110606.1|110581.1|8
1733470770000|2024-12-06 07:39:30|110604.5|110579.5|110608.6|110583.6|110610.4|110585.4|110604.5|110579.5|13
1733470780000|2024-12-06 07:39:40|110609.3|110584.3|110607.9|110582.9|110609.3|110584.3|110606.7|110581.7|15
1733470790000|2024-12-06 07:39:50|110608.6|110583.6|110609.2|110584.2|110609.4|110584.4|110608.6|110583.6|4
1733470800000|2024-12-06 07:40:00|110622.6|110572.6|110619.8|110569.8|110624.6|110574.6|110619.6|110569.6|14
1733470810000|2024-12-06 07:40:10|110621|110571|110621.3|110571.3|110621.7|110571.7|110620.1|110570.1|11
1733470820000|2024-12-06 07:40:20|110621.6|110571.6|110621.6|110571.6|110621.7|110571.7|110621.6|110571.6|3
1733470830000|2024-12-06 07:40:30|110620.2|110570.2|110617.7|110567.7|110620.2|110570.2|110617.6|110567.6|4
1733470840000|2024-12-06 07:40:40|110616|110566|110619.6|110569.6|110620.1|110570.1|110613.6|110563.6|17
1733470850000|2024-12-06 07:40:50|110619.7|110569.7|110608.9|110583.9|110621.3|110584.1|110608.7|110568.6|19
1733470860000|2024-12-06 07:41:00|110609.7|110584.7|110610.2|110585.2|110610.4|110585.4|110609.7|110584.7|6
1733470870000|2024-12-06 07:41:10|110609.4|110584.4|110606.8|110581.8|110609.4|110584.4|110605.3|110580.3|17
1733470880000|2024-12-06 07:41:20|110608.1|110583.1|110605.2|110580.2|110608.4|110583.4|110601.8|110576.8|10
1733470890000|2024-12-06 07:41:30|110605.3|110580.3|110607.2|110582.2|110608.6|110583.6|110604.1|110579.1|14
1733470900000|2024-12-06 07:41:40|110608.3|110583.3|110610.2|110585.2|110611.2|110586.2|110607.4|110582.4|10
1733470910000|2024-12-06 07:41:50|110613.3|110588.3|110608.3|110583.3|110613.6|110588.6|110606.3|110581.3|11
1733470920000|2024-12-06 07:42:00|110609.3|110584.3|110609.2|110584.2|110613.1|110588.1|110609.2|110584.2|16
1733470930000|2024-12-06 07:42:10|110609.3|110584.3|110609.9|110584.9|110609.9|110584.9|110608.5|110583.5|5
1733470940000|2024-12-06 07:42:20|110609.8|110584.8|110607|110582|110610|110585|110602.9|110577.9|11
1733470950000|2024-12-06 07:42:30|110607.3|110582.3|110612.3|110587.3|110612.3|110587.3|110607.3|110582.3|13
1733470960000|2024-12-06 07:42:40|110612|110587|110606.2|110581.2|110612|110587|110606.2|110581.2|10
1733470970000|2024-12-06 07:42:50|110607.6|110582.6|110586.8|110561.8|110607.6|110582.6|110586.1|110561.1|13
1733470980000|2024-12-06 07:43:00|110582.3|110557.3|110597.8|110572.8|110600.9|110575.9|110580.4|110555.4|25
1733470990000|2024-12-06 07:43:10|110597.2|110572.2|110586.8|110561.8|110597.2|110572.2|110586.8|110561.8|18
1733471000000|2024-12-06 07:43:20|110586.9|110561.9|110584.8|110559.8|110589.6|110564.6|110584.7|110559.7|14
1733471010000|2024-12-06 07:43:30|110584.9|110559.9|110585.8|110560.8|110587.7|110562.7|110584.7|110559.7|15
1733471020000|2024-12-06 07:43:40|110585.5|110560.5|110585.1|110560.1|110586.2|110561.2|110584|110559|12
1733471030000|2024-12-06 07:43:50|110585.2|110560.2|110584.5|110559.5|110585.3|110560.3|110584.2|110559.2|6
1733471040000|2024-12-06 07:44:00|110585.7|110560.7|110586.5|110561.5|110586.5|110561.5|110584.8|110559.8|11
1733471050000|2024-12-06 07:44:10|110587.7|110562.7|110585.8|110560.8|110587.8|110562.8|110585.8|110560.8|6
1733471060000|2024-12-06 07:44:20|110585.6|110560.6|110580.6|110555.6|110585.6|110560.6|110579.8|110554.8|7
1733471070000|2024-12-06 07:44:30|110578.6|110553.6|110581.7|110556.7|110581.7|110556.7|110578.6|110553.6|10
1733471080000|2024-12-06 07:44:40|110578.4|110553.4|110574.1|110549.1|110580.6|110555.6|110571.8|110546.8|24
1733471090000|2024-12-06 07:44:50|110586.2|110536.2|110594.8|110544.8|110595.1|110545.1|110582.7|110532.7|15
1733471100000|2024-12-06 07:45:00|110593.3|110543.3|110575.7|110550.7|110598.6|110552.9|110575.7|110541.8|17
1733471110000|2024-12-06 07:45:10|110575.5|110550.5|110582.7|110557.7|110582.7|110557.7|110575.5|110550.5|8
1733471120000|2024-12-06 07:45:20|110582.8|110557.8|110582.8|110557.8|110583|110558|110582.8|110557.8|4
1733471130000|2024-12-06 07:45:30|110581|110556|110585.7|110560.7|110585.7|110560.7|110581|110556|12
1733471140000|2024-12-06 07:45:40|110584.9|110559.9|110588.2|110563.2|110591.3|110566.3|110583.1|110558.1|21
1733471150000|2024-12-06 07:45:50|110582|110557|110573.9|110548.9|110583.5|110558.5|110573.9|110548.9|20
1733471160000|2024-12-06 07:46:00|110573.8|110548.8|110568.9|110543.9|110574.6|110549.6|110568.9|110543.9|23
1733471170000|2024-12-06 07:46:10|110569.8|110544.8|110574.2|110549.2|110577.1|110552.1|110569.8|110544.8|27
1733471180000|2024-12-06 07:46:20|110573.1|110548.1|110572.1|110547.1|110577.7|110552.7|110568.4|110543.4|19
1733471190000|2024-12-06 07:46:30|110571.9|110546.9|110572.7|110547.7|110576.1|110551.1|110568.7|110543.7|18
1733471200000|2024-12-06 07:46:40|110570.6|110545.6|110574.1|110549.1|110575.7|110550.7|110567.8|110542.8|18
1733471210000|2024-12-06 07:46:50|110571.9|110546.9|110571|110546|110572.1|110547.1|110570.4|110545.4|17
1733471220000|2024-12-06 07:47:00|110569.1|110544.1|110575.8|110550.8|110575.8|110550.8|110569.1|110544.1|17
1733471230000|2024-12-06 07:47:10|110574.6|110549.6|110565.8|110540.8|110574.6|110549.6|110565.3|110540.3|14
1733471240000|2024-12-06 07:47:20|110564.9|110539.9|110566.8|110541.8|110567.7|110542.7|110564.9|110539.9|9
1733471250000|2024-12-06 07:47:30|110567|110542|110567.2|110542.2|110567.7|110542.7|110566.8|110541.8|8
1733471260000|2024-12-06 07:47:40|110567.6|110542.6|110567.6|110542.6|110567.8|110542.8|110564|110539|10
1733471270000|2024-12-06 07:47:50|110567.4|110542.4|110566.5|110541.5|110571.1|110546.1|110566.5|110541.5|15
1733471280000|2024-12-06 07:48:00|110567.4|110542.4|110569.7|110544.7|110569.7|110544.7|110567.4|110542.4|7
1733471290000|2024-12-06 07:48:10|110569.8|110544.8|110573.3|110548.3|110574|110549|110569|110544|16
1733471300000|2024-12-06 07:48:20|110573.5|110548.5|110569|110544|110573.5|110548.5|110564.4|110539.4|15
1733471310000|2024-12-06 07:48:30|110568.1|110543.1|110569.7|110544.7|110569.8|110544.8|110567.1|110542.1|11
1733471320000|2024-12-06 07:48:40|110569.9|110544.9|110568.3|110543.3|110574.9|110549.9|110566.2|110541.2|22
1733471330000|2024-12-06 07:48:50|110568.4|110543.4|110561.5|110536.5|110568.8|110543.8|110561.3|110536.3|27
1733471340000|2024-12-06 07:49:00|110562.2|110537.2|110573.2|110548.2|110584.2|110559.2|110561.4|110536.4|26
1733471350000|2024-12-06 07:49:10|110573|110548|110574.6|110549.6|110575.1|110550.1|110572.8|110547.8|7
1733471360000|2024-12-06 07:49:20|110575.5|110550.5|110574.7|110549.7|110578.5|110553.5|110571.9|110546.9|17
1733471370000|2024-12-06 07:49:30|110575.7|110550.7|110577|110552|110578|110553|110573.8|110548.8|24
1733471380000|2024-12-06 07:49:40|110577.1|110552.1|110575.8|110550.8|110578.3|110553.3|110574.9|110549.9|12
1733471390000|2024-12-06 07:49:50|110575.5|110550.5|110567.5|110542.5|110575.5|110550.5|110565.1|110540.1|30
1733471400000|2024-12-06 07:50:00|110568.2|110543.2|110565.4|110540.4|110569.8|110544.8|110562.9|110537.9|14
1733471410000|2024-12-06 07:50:10|110565.7|110540.7|110535.4|110510.4|110567.3|110542.3|110535.4|110510.4|19
1733471420000|2024-12-06 07:50:20|110537.3|110512.3|110519|110494|110537.3|110512.3|110518.5|110493.5|28
1733471430000|2024-12-06 07:50:30|110520|110495|110524.3|110499.3|110525|110500|110520|110495|10
1733471440000|2024-12-06 07:50:40|110524.2|110499.2|110524.5|110499.5|110527.3|110502.3|110522.4|110497.4|12
1733471450000|2024-12-06 07:50:50|110525.1|110500.1|110526.3|110501.3|110532.7|110507.7|110524.6|110499.6|24
1733471460000|2024-12-06 07:51:00|110526.4|110501.4|110522.8|110497.8|110528.8|110503.8|110520.4|110495.4|19
1733471470000|2024-12-06 07:51:10|110522|110497|110523.4|110498.4|110523.4|110498.4|110520|110495|20
1733471480000|2024-12-06 07:51:20|110523.7|110498.7|110520.9|110495.9|110526.5|110501.5|110520.9|110495.9|35
1733471490000|2024-12-06 07:51:30|110519.8|110494.8|110521.8|110496.8|110522.9|110497.9|110518|110493|29
1733471500000|2024-12-06 07:51:40|110522.4|110497.4|110520|110495|110523.8|110498.8|110517.8|110492.8|27
1733471510000|2024-12-06 07:51:50|110520.6|110495.6|110523.6|110498.6|110527.9|110502.9|110519.1|110494.1|23
1733471520000|2024-12-06 07:52:00|110524.9|110499.9|110528.2|110503.2|110529|110504|110522.7|110497.7|27
1733471530000|2024-12-06 07:52:10|110527.3|110502.3|110529.4|110504.4|110529.5|110504.5|110523.4|110498.4|20
1733471540000|2024-12-06 07:52:20|110529.6|110504.6|110533|110508|110533|110508|110529.6|110504.6|9
1733471550000|2024-12-06 07:52:30|110532.8|110507.8|110533.4|110508.4|110533.4|110508.4|110532.3|110507.3|8
1733471560000|2024-12-06 07:52:40|110533.2|110508.2|110533|110508|110533.2|110508.2|110530.2|110505.2|6
1733471570000|2024-12-06 07:52:50|110532.4|110507.4|110528.4|110503.4|110536.6|110511.6|110525.4|110500.4|31
1733471580000|2024-12-06 07:53:00|110529.5|110504.5|110535.2|110510.2|110535.2|110510.2|110529.5|110504.5|13
1733471590000|2024-12-06 07:53:10|110535.6|110510.6|110534.4|110509.4|110536.8|110511.8|110528.7|110503.7|18
1733471600000|2024-12-06 07:53:20|110534.5|110509.5|110537.8|110512.8|110539.3|110514.3|110534.5|110509.5|9
1733471610000|2024-12-06 07:53:30|110537.6|110512.6|110541.4|110516.4|110548.2|110523.2|110537.6|110512.6|23
1733471620000|2024-12-06 07:53:40|110539.5|110514.5|110538.3|110513.3|110540.2|110515.2|110537.2|110512.2|17
1733471630000|2024-12-06 07:53:50|110538.8|110513.8|110537.2|110512.2|110543.2|110518.2|110537.2|110512.2|15
1733471640000|2024-12-06 07:54:00|110537.4|110512.4|110534.8|110509.8|110537.4|110512.4|110531.9|110506.9|16
1733471650000|2024-12-06 07:54:10|110534.9|110509.9|110534.7|110509.7|110535.5|110510.5|110530.7|110505.7|18
1733471660000|2024-12-06 07:54:20|110533.6|110508.6|110531.2|110506.2|110533.9|110508.9|110530.7|110505.7|13
1733471670000|2024-12-06 07:54:30|110531.7|110506.7|110531.3|110506.3|110531.7|110506.7|110529.6|110504.6|14
1733471680000|2024-12-06 07:54:40|110532.5|110507.5|110534.1|110509.1|110538.2|110513.2|110531.6|110506.6|8
1733471690000|2024-12-06 07:54:50|110534|110509|110531.2|110506.2|110536|110511|110531.2|110506.2|20
1733471700000|2024-12-06 07:55:00|110532.2|110507.2|110534.7|110509.7|110535|110510|110531.8|110506.8|13
1733471710000|2024-12-06 07:55:10|110534.5|110509.5|110544|110519|110544|110519|110534.5|110509.5|10
1733471720000|2024-12-06 07:55:20|110544.6|110519.6|110535.3|110510.3|110545.1|110520.1|110527|110502|23
1733471730000|2024-12-06 07:55:30|110534.5|110509.5|110527.7|110502.7|110536|110511|110526.7|110501.7|16
1733471740000|2024-12-06 07:55:40|110527.6|110502.6|110488.1|110463.1|110527.6|110502.6|110484.4|110459.4|41
1733471750000|2024-12-06 07:55:50|110488.5|110463.5|110480.9|110455.9|110492.9|110467.9|110479.1|110454.1|22
1733471760000|2024-12-06 07:56:00|110480.5|110455.5|110484.8|110459.8|110485.1|110460.1|110475.3|110450.3|24
1733471770000|2024-12-06 07:56:10|110484.9|110459.9|110487.9|110462.9|110494.4|110469.4|110484.9|110459.9|29
1733471780000|2024-12-06 07:56:20|110486.3|110461.3|110478.4|110453.4|110488.6|110463.6|110478.4|110453.4|24
1733471790000|2024-12-06 07:56:30|110479.2|110454.2|110480.9|110455.9|110480.9|110455.9|110477.3|110452.3|14
1733471800000|2024-12-06 07:56:40|110480.5|110455.5|110480.6|110455.6|110483|110458|110478.5|110453.5|23
1733471810000|2024-12-06 07:56:50|110480.4|110455.4|110479.1|110454.1|110481.1|110456.1|110476.5|110451.5|15
1733471820000|2024-12-06 07:57:00|110479.2|110454.2|110482.5|110457.5|110489.9|110464.9|110479.2|110454.2|15
1733471830000|2024-12-06 07:57:10|110482.7|110457.7|110479.1|110454.1|110484.4|110459.4|110466.4|110441.4|17
1733471840000|2024-12-06 07:57:20|110478.8|110453.8|110469.2|110444.2|110478.8|110453.8|110469.2|110444.2|11
1733471850000|2024-12-06 07:57:30|110467.9|110442.9|110465.4|110440.4|110467.9|110442.9|110452.9|110427.9|56
1733471860000|2024-12-06 07:57:40|110466.3|110441.3|110466.3|110441.3|110469.4|110444.4|110464.7|110439.7|18
1733471870000|2024-12-06 07:57:50|110469.4|110444.4|110462.6|110437.6|110471.1|110446.1|110462.6|110437.6|41
1733471880000|2024-12-06 07:58:00|110463.4|110438.4|110436.4|110411.4|110464.7|110439.7|110427.4|110402.4|53
1733471890000|2024-12-06 07:58:10|110439.3|110414.3|110442.3|110417.3|110444.4|110419.4|110436.6|110411.6|26
1733471900000|2024-12-06 07:58:20|110443.2|110418.2|110436.8|110411.8|110447.2|110422.2|110436.8|110411.8|33
1733471910000|2024-12-06 07:58:30|110436.5|110411.5|110433|110408|110441.6|110416.6|110433|110408|39
1733471920000|2024-12-06 07:58:40|110434.1|110409.1|110425.7|110400.7|110434.1|110409.1|110422|110397|36
1733471930000|2024-12-06 07:58:50|110425.1|110400.1|110435.4|110410.4|110437.9|110412.9|110425.1|110400.1|26
1733471940000|2024-12-06 07:59:00|110436.3|110411.3|110469.4|110444.4|110472.3|110447.3|110436.3|110411.3|29
1733471950000|2024-12-06 07:59:10|110469.3|110444.3|110475.4|110450.4|110475.4|110450.4|110468.3|110443.3|23
1733471960000|2024-12-06 07:59:20|110474.5|110449.5|110459.7|110434.7|110474.5|110449.5|110457.8|110432.8|32
1733471970000|2024-12-06 07:59:30|110459.6|110434.6|110449.9|110424.9|110463.1|110438.1|110449.7|110424.7|29
1733471980000|2024-12-06 07:59:40|110448.7|110423.7|110448.6|110423.6|110459.4|110434.4|110446.3|110421.3|35
1733471990000|2024-12-06 07:59:50|110448.9|110423.9|110457.1|110432.1|110468.9|110443.9|110448.4|110423.4|40
1733472000000|2024-12-06 08:00:00|110457.7|110432.7|110452.2|110427.2|110459.4|110434.4|110442.2|110417.2|39
1733472010000|2024-12-06 08:00:10|110450.6|110425.6|110425.9|110400.9|110451.3|110426.3|110419.5|110394.5|55
1733472020000|2024-12-06 08:00:20|110425.3|110400.3|110458.5|110433.5|110458.5|110433.5|110425.3|110400.3|32
1733472030000|2024-12-06 08:00:30|110461.1|110436.1|110460.1|110435.1|110463.1|110438.1|110455.8|110430.8|40
1733472040000|2024-12-06 08:00:40|110460.2|110435.2|110466.3|110441.3|110467.3|110442.3|110455|110430|40
1733472050000|2024-12-06 08:00:50|110466.5|110441.5|110445.6|110420.6|110467.6|110442.6|110445.6|110420.6|20
1733472060000|2024-12-06 08:01:00|110443.4|110418.4|110436.2|110411.2|110443.4|110418.4|110430.8|110405.8|33
1733472070000|2024-12-06 08:01:10|110436.3|110411.3|110434.4|110409.4|110444.5|110419.5|110429.4|110404.4|40
1733472080000|2024-12-06 08:01:20|110433|110408|110435.6|110410.6|110439.9|110414.9|110433|110408|22
1733472090000|2024-12-06 08:01:30|110436.6|110411.6|110439.8|110414.8|110439.8|110414.8|110432|110407|40
1733472100000|2024-12-06 08:01:40|110441.7|110416.7|110445.3|110420.3|110449.2|110424.2|110439.8|110414.8|25
1733472110000|2024-12-06 08:01:50|110446.1|110421.1|110447.5|110422.5|110449.9|110424.9|110432|110407|33
1733472120000|2024-12-06 08:02:00|110448.4|110423.4|110454|110429|110464.4|110439.4|110439.1|110414.1|27
1733472130000|2024-12-06 08:02:10|110452.8|110427.8|110448.7|110423.7|110455.1|110430.1|110447.6|110422.6|31
1733472140000|2024-12-06 08:02:20|110448.6|110423.6|110445.8|110420.8|110451.4|110426.4|110445|110420|19
1733472150000|2024-12-06 08:02:30|110445.5|110420.5|110446.8|110421.8|110451.3|110426.3|110443.6|110418.6|29
1733472160000|2024-12-06 08:02:40|110446.9|110421.9|110449.4|110424.4|110472.6|110447.6|110446|110421|32
1733472170000|2024-12-06 08:02:50|110450.8|110425.8|110453|110428|110456.8|110431.8|110449.5|110424.5|25
1733472180000|2024-12-06 08:03:00|110453.8|110428.8|110448|110423|110455.3|110430.3|110448|110423|25
1733472190000|2024-12-06 08:03:10|110446.9|110421.9|110457.9|110432.9|110464.9|110439.9|110446.9|110421.9|22
1733472200000|2024-12-06 08:03:20|110458.2|110433.2|110464.3|110439.3|110469.3|110444.3|110456.4|110431.4|26
1733472210000|2024-12-06 08:03:30|110464.1|110439.1|110467|110442|110467.1|110442.1|110458.6|110433.6|21
1733472220000|2024-12-06 08:03:40|110465.9|110440.9|110463.7|110438.7|110478.2|110453.2|110463.5|110438.5|27
1733472230000|2024-12-06 08:03:50|110463.8|110438.8|110462.3|110437.3|110464.3|110439.3|110462.3|110437.3|14
1733472240000|2024-12-06 08:04:00|110462.8|110437.8|110465.1|110440.1|110465.7|110440.7|110462.6|110437.6|22
1733472250000|2024-12-06 08:04:10|110466.2|110441.2|110465.1|110440.1|110471.5|110446.5|110463.9|110438.9|19
1733472260000|2024-12-06 08:04:20|110464.3|110439.3|110467.2|110442.2|110467.3|110442.3|110462|110437|26
1733472270000|2024-12-06 08:04:30|110467.6|110442.6|110464.1|110439.1|110467.9|110442.9|110461.5|110436.5|27
1733472280000|2024-12-06 08:04:40|110463.8|110438.8|110459.8|110434.8|110466.1|110441.1|110457.2|110432.2|34
1733472290000|2024-12-06 08:04:50|110459.5|110434.5|110437.2|110412.2|110461.2|110436.2|110434.9|110409.9|35
1733472300000|2024-12-06 08:05:00|110438.6|110413.6|110441.1|110416.1|110447.6|110422.6|110438.4|110413.4|28
1733472310000|2024-12-06 08:05:10|110441.2|110416.2|110439.1|110414.1|110446.6|110421.6|110435.5|110410.5|29
1733472320000|2024-12-06 08:05:20|110437.8|110412.8|110436|110411|110440.7|110415.7|110435.3|110410.3|19
1733472330000|2024-12-06 08:05:30|110437.3|110412.3|110436.7|110411.7|110440.3|110415.3|110436|110411|20
1733472340000|2024-12-06 08:05:40|110436.3|110411.3|110433.2|110408.2|110437.5|110412.5|110433.2|110408.2|15
1733472350000|2024-12-06 08:05:50|110433.4|110408.4|110432.4|110407.4|110436|110411|110432.1|110407.1|21
1733472360000|2024-12-06 08:06:00|110433.2|110408.2|110442.7|110417.7|110442.7|110417.7|110433.2|110408.2|22
1733472370000|2024-12-06 08:06:10|110443.5|110418.5|110441.4|110416.4|110446.2|110421.2|110437.6|110412.6|27
1733472380000|2024-12-06 08:06:20|110439.1|110414.1|110434.8|110409.8|110440.2|110415.2|110434.8|110409.8|18
1733472390000|2024-12-06 08:06:30|110435.8|110410.8|110439.7|110414.7|110439.7|110414.7|110435.1|110410.1|14
1733472400000|2024-12-06 08:06:40|110438.7|110413.7|110500.6|110475.6|110503.5|110478.5|110437.8|110412.8|40
1733472410000|2024-12-06 08:06:50|110504.2|110479.2|110503|110478|110509.1|110484.1|110499.4|110474.4|27
1733472420000|2024-12-06 08:07:00|110501.4|110476.4|110506.5|110481.5|110511.1|110486.1|110500.2|110475.2|32
1733472430000|2024-12-06 08:07:10|110506|110481|110502.8|110477.8|110506.4|110481.4|110501.1|110476.1|21
1733472440000|2024-12-06 08:07:20|110501.9|110476.9|110496.8|110471.8|110502.7|110477.7|110495.4|110470.4|24
1733472450000|2024-12-06 08:07:30|110496.3|110471.3|110499.8|110474.8|110499.8|110474.8|110495.8|110470.8|25
1733472460000|2024-12-06 08:07:40|110500.1|110475.1|110498.7|110473.7|110501.4|110476.4|110494.8|110469.8|24
1733472470000|2024-12-06 08:07:50|110499.1|110474.1|110499.1|110474.1|110501.6|110476.6|110498.8|110473.8|25
1733472480000|2024-12-06 08:08:00|110498.9|110473.9|110500.3|110475.3|110501.9|110476.9|110498.5|110473.5|18
1733472490000|2024-12-06 08:08:10|110499.8|110474.8|110459.5|110434.5|110502.9|110477.9|110459.5|110434.5|28
1733472500000|2024-12-06 08:08:20|110461.2|110436.2|110443.5|110418.5|110461.3|110436.3|110443.5|110418.5|37
1733472510000|2024-12-06 08:08:30|110448.9|110423.9|110450|110425|110461|110436|110446.6|110421.6|38
1733472520000|2024-12-06 08:08:40|110449.9|110424.9|110443.6|110418.6|110452.9|110427.9|110441.4|110416.4|43
1733472530000|2024-12-06 08:08:50|110445.3|110420.3|110441.7|110416.7|110445.5|110420.5|110438.7|110413.7|37
1733472540000|2024-12-06 08:09:00|110439.9|110414.9|110438.1|110413.1|110442.7|110417.7|110436|110411|37
1733472550000|2024-12-06 08:09:10|110435.5|110410.5|110435.2|110410.2|110442.5|110417.5|110433.3|110408.3|26
1733472560000|2024-12-06 08:09:20|110431.8|110406.8|110407.9|110382.9|110432.6|110407.6|110405.9|110380.9|38
1733472570000|2024-12-06 08:09:30|110406.9|110381.9|110421|110396|110422.6|110397.6|110405.9|110380.9|39
1733472580000|2024-12-06 08:09:40|110413.1|110388.1|110425.8|110400.8|110434.2|110409.2|110412.8|110387.8|31
1733472590000|2024-12-06 08:09:50|110424.5|110399.5|110424.2|110399.2|110427.2|110402.2|110423.9|110398.9|17
1733472600000|2024-12-06 08:10:00|110425.2|110400.2|110420|110395|110429.9|110404.9|110417.5|110392.5|48
1733472610000|2024-12-06 08:10:10|110420.3|110395.3|110419.1|110394.1|110423.3|110398.3|110419.1|110394.1|23
1733472620000|2024-12-06 08:10:20|110419.9|110394.9|110421.4|110396.4|110421.5|110396.5|110418.3|110393.3|13
1733472630000|2024-12-06 08:10:30|110421.3|110396.3|110424.1|110399.1|110424.4|110399.4|110418.2|110393.2|19
1733472640000|2024-12-06 08:10:40|110424|110399|110427.7|110402.7|110430.1|110405.1|110423.3|110398.3|10
1733472650000|2024-12-06 08:10:50|110422.5|110397.5|110426.2|110401.2|110427.3|110402.3|110422.5|110397.5|15
1733472660000|2024-12-06 08:11:00|110425.3|110400.3|110426.3|110401.3|110426.3|110401.3|110425|110400|12
1733472670000|2024-12-06 08:11:10|110426.4|110401.4|110425.9|110400.9|110427.3|110402.3|110424.2|110399.2|15
1733472680000|2024-12-06 08:11:20|110426.1|110401.1|110444.3|110419.3|110445.7|110420.7|110425.2|110400.2|22
1733472690000|2024-12-06 08:11:30|110444.7|110419.7|110472.9|110447.9|110473|110448|110419.9|110394.9|39
1733472700000|2024-12-06 08:11:40|110472|110447|110463|110438|110485.2|110460.2|110463|110438|48
1733472710000|2024-12-06 08:11:50|110463.2|110438.2|110453.1|110428.1|110466.8|110441.8|110450.8|110425.8|20
1733472720000|2024-12-06 08:12:00|110451.3|110426.3|110457.7|110432.7|110458.9|110433.9|110451.3|110426.3|22
1733472730000|2024-12-06 08:12:10|110457.3|110432.3|110463.6|110438.6|110468.1|110443.1|110457.3|110432.3|23
1733472740000|2024-12-06 08:12:20|110463.8|110438.8|110459.4|110434.4|110464|110439|110457.2|110432.2|22
1733472750000|2024-12-06 08:12:30|110457.2|110432.2|110456.9|110431.9|110459.3|110434.3|110455.9|110430.9|14
1733472760000|2024-12-06 08:12:40|110457.8|110432.8|110463|110438|110466.1|110441.1|110457.8|110432.8|17
1733472770000|2024-12-06 08:12:50|110464|110439|110465.2|110440.2|110468.7|110443.7|110462.3|110437.3|13
1733472780000|2024-12-06 08:13:00|110466.2|110441.2|110462.7|110437.7|110472.3|110447.3|110460.9|110435.9|28
1733472790000|2024-12-06 08:13:10|110463.1|110438.1|110460.2|110435.2|110464.4|110439.4|110457|110432|39
1733472800000|2024-12-06 08:13:20|110461.7|110436.7|110459.2|110434.2|110467.1|110442.1|110457.6|110432.6|34
1733472810000|2024-12-06 08:13:30|110459.1|110434.1|110464.5|110439.5|110472.7|110447.7|110459.1|110434.1|34
1733472820000|2024-12-06 08:13:40|110463.7|110438.7|110483.8|110458.8|110484.7|110459.7|110461|110436|30
1733472830000|2024-12-06 08:13:50|110483.2|110458.2|110477.9|110452.9|110485.6|110460.6|110476.9|110451.9|17
1733472840000|2024-12-06 08:14:00|110478.8|110453.8|110479.9|110454.9|110481.4|110456.4|110477|110452|37
1733472850000|2024-12-06 08:14:10|110480.9|110455.9|110488.7|110463.7|110490.2|110465.2|110480.9|110455.9|18
1733472860000|2024-12-06 08:14:20|110487.7|110462.7|110493.4|110468.4|110502.3|110477.3|110487.7|110462.7|28
1733472870000|2024-12-06 08:14:30|110493.2|110468.2|110491.9|110466.9|110493.2|110468.2|110490|110465|8
1733472880000|2024-12-06 08:14:40|110492.5|110467.5|110498.4|110473.4|110498.4|110473.4|110490.7|110465.7|18
1733472890000|2024-12-06 08:14:50|110498.8|110473.8|110495.7|110470.7|110498.8|110473.8|110495.7|110470.7|16
1733472900000|2024-12-06 08:15:00|110498.6|110473.6|110498|110473|110509.8|110484.8|110498|110473|28
1733472910000|2024-12-06 08:15:10|110497.8|110472.8|110503.5|110478.5|110503.5|110478.5|110497.8|110472.8|15
1733472920000|2024-12-06 08:15:20|110505.1|110480.1|110500.7|110475.7|110505.6|110480.6|110500.7|110475.7|19
1733472930000|2024-12-06 08:15:30|110502|110477|110523.8|110498.8|110526.6|110501.6|110502|110477|33
1733472940000|2024-12-06 08:15:40|110522|110497|110532.9|110507.9|110535.1|110510.1|110521.5|110496.5|28
1733472950000|2024-12-06 08:15:50|110533|110508|110534.7|110509.7|110534.7|110509.7|110532.8|110507.8|11
1733472960000|2024-12-06 08:16:00|110533.3|110508.3|110535.3|110510.3|110539.2|110514.2|110533.2|110508.2|19
1733472970000|2024-12-06 08:16:10|110537.8|110512.8|110533.6|110508.6|110537.8|110512.8|110529.4|110504.4|18
1733472980000|2024-12-06 08:16:20|110534.2|110509.2|110525.3|110500.3|110534.2|110509.2|110522.6|110497.6|24
1733472990000|2024-12-06 08:16:30|110524.9|110499.9|110524.4|110499.4|110526.3|110501.3|110523.6|110498.6|15
1733473000000|2024-12-06 08:16:40|110524.8|110499.8|110525.5|110500.5|110525.6|110500.6|110524.8|110499.8|3
1733473010000|2024-12-06 08:16:50|110524.5|110499.5|110519.1|110494.1|110526.1|110501.1|110513.2|110488.2|23
1733473020000|2024-12-06 08:17:00|110517.1|110492.1|110514.4|110489.4|110518|110493|110511.8|110486.8|41
1733473030000|2024-12-06 08:17:10|110515.2|110490.2|110503|110478|110516.5|110491.5|110494.8|110469.8|37
1733473040000|2024-12-06 08:17:20|110502.8|110477.8|110494.2|110469.2|110502.8|110477.8|110485.2|110460.2|34
1733473050000|2024-12-06 08:17:30|110492.6|110467.6|110494.6|110469.6|110498.5|110473.5|110489.1|110464.1|31
1733473060000|2024-12-06 08:17:40|110496.8|110471.8|110493.5|110468.5|110499.8|110474.8|110492.3|110467.3|22
1733473070000|2024-12-06 08:17:50|110493.4|110468.4|110499.7|110474.7|110501.2|110476.2|110493.3|110468.3|25
1733473080000|2024-12-06 08:18:00|110500.4|110475.4|110508.5|110483.5|110513.4|110488.4|110500.4|110475.4|33
1733473090000|2024-12-06 08:18:10|110508.6|110483.6|110507.7|110482.7|110510.1|110485.1|110504.7|110479.7|26
1733473100000|2024-12-06 08:18:20|110507.2|110482.2|110512.8|110487.8|110519.3|110494.3|110506.3|110481.3|24
1733473110000|2024-12-06 08:18:30|110512.9|110487.9|110513.5|110488.5|110513.5|110488.5|110511.4|110486.4|14
1733473120000|2024-12-06 08:18:40|110514.3|110489.3|110522.1|110497.1|110525.7|110500.7|110514.3|110489.3|26
1733473130000|2024-12-06 08:18:50|110522|110497|110517.1|110492.1|110522.1|110497.1|110512.8|110487.8|28
1733473140000|2024-12-06 08:19:00|110516.4|110491.4|110518.9|110493.9|110525.2|110500.2|110516|110491|29
1733473150000|2024-12-06 08:19:10|110518|110493|110519.9|110494.9|110522.6|110497.6|110518|110493|16
1733473160000|2024-12-06 08:19:20|110520|110495|110519.6|110494.6|110520.3|110495.3|110518.2|110493.2|13
1733473170000|2024-12-06 08:19:30|110519.5|110494.5|110518.6|110493.6|110519.6|110494.6|110517.5|110492.5|9
1733473180000|2024-12-06 08:19:40|110518.9|110493.9|110520.9|110495.9|110520.9|110495.9|110517.1|110492.1|19
1733473190000|2024-12-06 08:19:50|110519.4|110494.4|110530|110505|110533.3|110508.3|110516.7|110491.7|41
1733473200000|2024-12-06 08:20:00|110530.2|110505.2|110533.3|110508.3|110538.6|110513.6|110530.2|110505.2|25
1733473210000|2024-12-06 08:20:10|110533.4|110508.4|110549.2|110524.2|110550.7|110525.7|110533.3|110508.3|40
1733473220000|2024-12-06 08:20:20|110548.7|110523.7|110568.9|110543.9|110568.9|110543.9|110540.8|110515.8|39
1733473230000|2024-12-06 08:20:30|110567.3|110542.3|110567.8|110542.8|110569|110544|110566.2|110541.2|23
1733473240000|2024-12-06 08:20:40|110568.6|110543.6|110563.3|110538.3|110568.8|110543.8|110563.3|110538.3|21
1733473250000|2024-12-06 08:20:50|110564.2|110539.2|110564.2|110539.2|110565.6|110540.6|110563.7|110538.7|14
1733473260000|2024-12-06 08:21:00|110565.2|110540.2|110567.1|110542.1|110567.1|110542.1|110563.7|110538.7|21
1733473270000|2024-12-06 08:21:10|110567|110542|110576.9|110551.9|110576.9|110551.9|110567|110542|20
1733473280000|2024-12-06 08:21:20|110574.8|110549.8|110576.9|110551.9|110581.8|110556.8|110566.4|110541.4|31
1733473290000|2024-12-06 08:21:30|110575.9|110550.9|110582.3|110557.3|110582.3|110557.3|110572|110547|30
1733473300000|2024-12-06 08:21:40|110581.8|110556.8|110586.7|110561.7|110593.9|110568.9|110581.8|110556.8|32
1733473310000|2024-12-06 08:21:50|110587.7|110562.7|110591.8|110566.8|110593.6|110568.6|110586.9|110561.9|25
1733473320000|2024-12-06 08:22:00|110592.7|110567.7|110593.1|110568.1|110593.8|110568.8|110583.8|110558.8|31
1733473330000|2024-12-06 08:22:10|110591.2|110566.2|110585.3|110560.3|110592.3|110567.3|110585|110560|24
1733473340000|2024-12-06 08:22:20|110586.6|110561.6|110588.1|110563.1|110588.1|110563.1|110582|110557|17
1733473350000|2024-12-06 08:22:30|110588.2|110563.2|110596.7|110571.7|110597.4|110572.4|110586.6|110561.6|18
1733473360000|2024-12-06 08:22:40|110596.1|110571.1|110602.1|110577.1|110604|110579|110594.5|110569.5|30
1733473370000|2024-12-06 08:22:50|110603.4|110578.4|110604.3|110579.3|110605.2|110580.2|110597.7|110572.7|27
1733473380000|2024-12-06 08:23:00|110606.5|110581.5|110604.3|110579.3|110607.7|110582.7|110601.8|110576.8|17
1733473390000|2024-12-06 08:23:10|110604.2|110579.2|110601.9|110576.9|110608.9|110583.9|110601.9|110576.9|23
1733473400000|2024-12-06 08:23:20|110601.7|110576.7|110601.5|110576.5|110601.7|110576.7|110601.3|110576.3|4
1733473410000|2024-12-06 08:23:30|110601.6|110576.6|110602.9|110577.9|110604.5|110579.5|110601.2|110576.2|12
1733473420000|2024-12-06 08:23:40|110602.1|110577.1|110602.5|110577.5|110602.5|110577.5|110597.4|110572.4|18
1733473430000|2024-12-06 08:23:50|110601.6|110576.6|110599.3|110574.3|110601.6|110576.6|110597.8|110572.8|13
1733473440000|2024-12-06 08:24:00|110598.4|110573.4|110601.8|110576.8|110601.8|110576.8|110598.4|110573.4|17
1733473450000|2024-12-06 08:24:10|110603.1|110578.1|110597.1|110572.1|110604.7|110579.7|110597|110572|11
1733473460000|2024-12-06 08:24:20|110598|110573|110600.7|110575.7|110601.4|110576.4|110598|110573|12
1733473470000|2024-12-06 08:24:30|110600.4|110575.4|110617.8|110592.8|110620.8|110595.8|110597.6|110572.6|19
1733473480000|2024-12-06 08:24:40|110617.4|110592.4|110618.6|110593.6|110629.2|110604.2|110616.2|110591.2|24
1733473490000|2024-12-06 08:24:50|110617.1|110592.1|110615.4|110590.4|110617.1|110592.1|110614.9|110589.9|8
1733473500000|2024-12-06 08:25:00|110613.4|110588.4|110630.7|110605.7|110631|110606|110613.4|110588.4|20
1733473510000|2024-12-06 08:25:10|110630.5|110605.5|110629.8|110604.8|110632.2|110607.2|110628.8|110603.8|18
1733473520000|2024-12-06 08:25:20|110628.6|110603.6|110622.3|110597.3|110628.6|110603.6|110620.8|110595.8|12
1733473530000|2024-12-06 08:25:30|110622.5|110597.5|110622.6|110597.6|110625.6|110600.6|110622.5|110597.5|11
1733473540000|2024-12-06 08:25:40|110622.4|110597.4|110621.4|110596.4|110622.4|110597.4|110620.6|110595.6|9
1733473550000|2024-12-06 08:25:50|110620.6|110595.6|110593.2|110568.2|110620.6|110595.6|110588.1|110563.1|19
1733473560000|2024-12-06 08:26:00|110595.6|110570.6|110570.9|110545.9|110598.3|110573.3|110569.1|110544.1|33
1733473570000|2024-12-06 08:26:10|110570.1|110545.1|110570.1|110545.1|110575.6|110550.6|110569.9|110544.9|32
1733473580000|2024-12-06 08:26:20|110570.3|110545.3|110581.8|110556.8|110586.2|110561.2|110570.3|110545.3|36
1733473590000|2024-12-06 08:26:30|110580.5|110555.5|110584.9|110559.9|110585.9|110560.9|110577.9|110552.9|19
1733473600000|2024-12-06 08:26:40|110585.9|110560.9|110583.6|110558.6|110586.4|110561.4|110583|110558|12
1733473610000|2024-12-06 08:26:50|110583.2|110558.2|110601.1|110576.1|110601.1|110576.1|110582.9|110557.9|21
1733473620000|2024-12-06 08:27:00|110602.3|110577.3|110615.7|110590.7|110616.5|110591.5|110600.5|110575.5|37
1733473630000|2024-12-06 08:27:10|110615.9|110590.9|110612|110587|110616.8|110591.8|110610.3|110585.3|23
1733473640000|2024-12-06 08:27:20|110612.9|110587.9|110608.5|110583.5|110615.7|110590.7|110602.1|110577.1|29
1733473650000|2024-12-06 08:27:30|110606.8|110581.8|110609.6|110584.6|110611.9|110586.9|110606.8|110581.8|19
1733473660000|2024-12-06 08:27:40|110610.1|110585.1|110613.8|110588.8|110618.3|110593.3|110609.7|110584.7|26
1733473670000|2024-12-06 08:27:50|110614.5|110589.5|110611.3|110586.3|110616.7|110591.7|110610.3|110585.3|17
1733473680000|2024-12-06 08:28:00|110613.4|110588.4|110617.9|110592.9|110619.4|110594.4|110609.4|110584.4|25
1733473690000|2024-12-06 08:28:10|110617.8|110592.8|110629.3|110604.3|110629.6|110604.6|110614.1|110589.1|26
1733473700000|2024-12-06 08:28:20|110632.3|110607.3|110624.5|110599.5|110636.9|110611.9|110623.3|110598.3|27
1733473710000|2024-12-06 08:28:30|110625.6|110600.6|110617.2|110592.2|110625.6|110600.6|110615.7|110590.7|20
1733473720000|2024-12-06 08:28:40|110616|110591|110612.7|110587.7|110616|110591|110612.6|110587.6|18
1733473730000|2024-12-06 08:28:50|110612.4|110587.4|110612.3|110587.3|110614.1|110589.1|110611.4|110586.4|10
1733473740000|2024-12-06 08:29:00|110613.3|110588.3|110617|110592|110617.4|110592.4|110611.9|110586.9|20
1733473750000|2024-12-06 08:29:10|110616.7|110591.7|110621.2|110596.2|110621.3|110596.3|110616.7|110591.7|20
1733473760000|2024-12-06 08:29:20|110619.8|110594.8|110619.8|110594.8|110620.2|110595.2|110616.3|110591.3|26
1733473770000|2024-12-06 08:29:30|110621|110596|110619.9|110594.9|110624|110599|110619.9|110594.9|16
1733473780000|2024-12-06 08:29:40|110619.6|110594.6|110621.7|110596.7|110622.7|110597.7|110619.3|110594.3|9
1733473790000|2024-12-06 08:29:50|110622.2|110597.2|110626.6|110601.6|110629.4|110604.4|110620.6|110595.6|31
1733473800000|2024-12-06 08:30:00|110626.8|110601.8|110636.7|110611.7|110636.7|110611.7|110626.8|110601.8|31
1733473810000|2024-12-06 08:30:10|110636.8|110611.8|110638.5|110613.5|110639.7|110614.7|110633.2|110608.2|17
1733473820000|2024-12-06 08:30:20|110637.7|110612.7|110633.6|110608.6|110637.7|110612.7|110633.6|110608.6|14
1733473830000|2024-12-06 08:30:30|110633.8|110608.8|110635.6|110610.6|110636.9|110611.9|110633.5|110608.5|14
1733473840000|2024-12-06 08:30:40|110634.6|110609.6|110633.2|110608.2|110635|110610|110632.8|110607.8|10
1733473850000|2024-12-06 08:30:50|110633.4|110608.4|110644.7|110619.7|110644.7|110619.7|110633.3|110608.3|16
1733473860000|2024-12-06 08:31:00|110644.8|110619.8|110634.5|110609.5|110645.2|110620.2|110634.1|110609.1|15
1733473870000|2024-12-06 08:31:10|110635.8|110610.8|110636|110611|110638.8|110613.8|110635|110610|20
1733473880000|2024-12-06 08:31:20|110637.3|110612.3|110636.1|110611.1|110638.6|110613.6|110633.7|110608.7|26
1733473890000|2024-12-06 08:31:30|110636|110611|110622.1|110597.1|110636|110611|110617.9|110592.9|22
1733473900000|2024-12-06 08:31:40|110622.2|110597.2|110611|110586|110622.2|110597.2|110610.6|110585.6|22
1733473910000|2024-12-06 08:31:50|110610.7|110585.7|110618.1|110593.1|110628.8|110593.1|110610.7|110573.4|30
1733473920000|2024-12-06 08:32:00|110618.3|110593.3|110619.5|110594.5|110622.9|110597.9|110616.9|110591.9|19
1733473930000|2024-12-06 08:32:10|110618.6|110593.6|110622.9|110597.9|110623.4|110598.4|110618.6|110593.6|25
1733473940000|2024-12-06 08:32:20|110623.3|110598.3|110623.3|110598.3|110627.2|110602.2|110622|110597|31
1733473950000|2024-12-06 08:32:30|110623.4|110598.4|110623.1|110598.1|110624.3|110599.3|110621.9|110596.9|18
1733473960000|2024-12-06 08:32:40|110625|110600|110621|110596|110626|110601|110619.6|110594.6|17
1733473970000|2024-12-06 08:32:50|110621.1|110596.1|110622.1|110597.1|110622.1|110597.1|110620.3|110595.3|13
1733473980000|2024-12-06 08:33:00|110622.5|110597.5|110617.9|110592.9|110623.7|110598.7|110614|110589|30
1733473990000|2024-12-06 08:33:10|110618.2|110593.2|110619.4|110594.4|110619.8|110594.8|110615|110590|13
1733474000000|2024-12-06 08:33:20|110618.9|110593.9|110618.2|110593.2|110619.9|110594.9|110615.2|110590.2|14
1733474010000|2024-12-06 08:33:30|110619.1|110594.1|110613.9|110588.9|110619.1|110594.1|110610.6|110585.6|35
1733474020000|2024-12-06 08:33:40|110613.6|110588.6|110620.1|110595.1|110620.5|110595.5|110610.3|110585.3|24
1733474030000|2024-12-06 08:33:50|110619.7|110594.7|110618.3|110593.3|110619.7|110594.7|110616.2|110591.2|22
1733474040000|2024-12-06 08:34:00|110618.7|110593.7|110615.6|110590.6|110618.7|110593.7|110612.6|110587.6|15
1733474050000|2024-12-06 08:34:10|110615.5|110590.5|110573.3|110548.3|110615.5|110590.5|110572.3|110547.3|42
1733474060000|2024-12-06 08:34:20|110572.4|110547.4|110568.6|110543.6|110572.4|110547.4|110563.7|110538.7|27
1733474070000|2024-12-06 08:34:30|110569.2|110544.2|110568.7|110543.7|110570|110545|110566.1|110541.1|15
1733474080000|2024-12-06 08:34:40|110569.6|110544.6|110575.2|110550.2|110575.3|110550.3|110569.6|110544.6|15
1733474090000|2024-12-06 08:34:50|110574.7|110549.7|110571.8|110546.8|110577.6|110552.6|110569.6|110544.6|20
1733474100000|2024-12-06 08:35:00|110571.6|110546.6|110565.3|110540.3|110572.1|110547.1|110565.2|110540.2|31
1733474110000|2024-12-06 08:35:10|110565.8|110540.8|110562.6|110537.6|110567|110542|110561.6|110536.6|22
1733474120000|2024-12-06 08:35:20|110563.7|110538.7|110564.5|110539.5|110564.6|110539.6|110559.4|110534.4|29
1733474130000|2024-12-06 08:35:30|110564.6|110539.6|110561.1|110536.1|110564.6|110539.6|110558|110533|19
1733474140000|2024-12-06 08:35:40|110561.5|110536.5|110559.6|110534.6|110561.5|110536.5|110558.6|110533.6|23
1733474150000|2024-12-06 08:35:50|110560.1|110535.1|110556.6|110531.6|110560.4|110535.4|110553.8|110528.8|11
1733474160000|2024-12-06 08:36:00|110556.8|110531.8|110555.5|110530.5|110561.9|110536.9|110555.2|110530.2|20
1733474170000|2024-12-06 08:36:10|110556.1|110531.1|110560.1|110535.1|110560.4|110535.4|110556.1|110531.1|10
1733474180000|2024-12-06 08:36:20|110559.4|110534.4|110554.2|110529.2|110559.7|110534.7|110554.2|110529.2|17
1733474190000|2024-12-06 08:36:30|110554.4|110529.4|110557.1|110532.1|110557.2|110532.2|110553.9|110528.9|13
1733474200000|2024-12-06 08:36:40|110555.2|110530.2|110558|110533|110558|110533|110552.9|110527.9|17
1733474210000|2024-12-06 08:36:50|110551.9|110526.9|110560.5|110535.5|110562.8|110537.8|110550.5|110525.5|10
1733474220000|2024-12-06 08:37:00|110561.5|110536.5|110560.8|110535.8|110577.8|110552.8|110560.8|110535.8|15
1733474230000|2024-12-06 08:37:10|110560.9|110535.9|110562.4|110537.4|110565.2|110540.2|110560.9|110535.9|10
1733474240000|2024-12-06 08:37:20|110561.7|110536.7|110561.5|110536.5|110561.7|110536.7|110560.9|110535.9|6
1733474250000|2024-12-06 08:37:30|110562|110537|110565.3|110540.3|110565.3|110540.3|110561.1|110536.1|8
1733474260000|2024-12-06 08:37:40|110564.9|110539.9|110565.4|110540.4|110569.7|110544.7|110564.8|110539.8|11
1733474270000|2024-12-06 08:37:50|110564.7|110539.7|110529.3|110504.3|110564.7|110539.7|110519.3|110494.3|33
1733474280000|2024-12-06 08:38:00|110530|110505|110553.8|110528.8|110554.5|110529.5|110528.6|110503.6|47
1733474290000|2024-12-06 08:38:10|110553.9|110528.9|110578.3|110553.3|110580.2|110555.2|110552.7|110527.7|37
1733474300000|2024-12-06 08:38:20|110576.8|110551.8|110570.9|110545.9|110576.8|110551.8|110570.3|110545.3|15
1733474310000|2024-12-06 08:38:30|110570|110545|110568.5|110543.5|110570|110545|110568.5|110543.5|7
1733474320000|2024-12-06 08:38:40|110568.9|110543.9|110569.3|110544.3|110570.7|110545.7|110565.4|110540.4|18
1733474330000|2024-12-06 08:38:50|110570.2|110545.2|110565.8|110540.8|110570.4|110545.4|110558.1|110533.1|19
1733474340000|2024-12-06 08:39:00|110561.2|110536.2|110547.7|110522.7|110564.2|110539.2|110544.3|110519.3|27
1733474350000|2024-12-06 08:39:10|110548.5|110523.5|110550.2|110525.2|110552.5|110527.5|110548.5|110523.5|22
1733474360000|2024-12-06 08:39:20|110549.5|110524.5|110554.9|110529.9|110556.5|110531.5|110548.4|110523.4|22
1733474370000|2024-12-06 08:39:30|110555.4|110530.4|110553.3|110528.3|110556.2|110531.2|110552.2|110527.2|17
1733474380000|2024-12-06 08:39:40|110556.2|110531.2|110566.7|110541.7|110573.2|110548.2|110556.2|110531.2|31
1733474390000|2024-12-06 08:39:50|110566.8|110541.8|110562|110537|110566.8|110541.8|110561.2|110536.2|21
1733474400000|2024-12-06 08:40:00|110561.8|110536.8|110569.7|110544.7|110574.2|110549.2|110561.8|110536.8|30
1733474410000|2024-12-06 08:40:10|110568.9|110543.9|110564.3|110539.3|110571.6|110546.6|110563.4|110538.4|32
1733474420000|2024-12-06 08:40:20|110565|110540|110561.3|110536.3|110567.4|110542.4|110561|110536|17
1733474430000|2024-12-06 08:40:30|110561.2|110536.2|110563.9|110538.9|110565.7|110540.7|110561.2|110536.2|16
1733474440000|2024-12-06 08:40:40|110564.4|110539.4|110564.9|110539.9|110565.6|110540.6|110564.2|110539.2|10
1733474450000|2024-12-06 08:40:50|110564.6|110539.6|110564.7|110539.7|110566.4|110541.4|110563.3|110538.3|18
1733474460000|2024-12-06 08:41:00|110565.5|110540.5|110570.3|110545.3|110571.8|110546.8|110565.1|110540.1|10
1733474470000|2024-12-06 08:41:10|110564.3|110539.3|110566.3|110541.3|110567.3|110542.3|110559.9|110534.9|25
1733474480000|2024-12-06 08:41:20|110566.2|110541.2|110564.7|110539.7|110566.2|110541.2|110560.9|110535.9|8
1733474490000|2024-12-06 08:41:30|110565.7|110540.7|110566.4|110541.4|110569.4|110544.4|110565.2|110540.2|28
1733474500000|2024-12-06 08:41:40|110565.6|110540.6|110564.2|110539.2|110566.5|110541.5|110564.2|110539.2|10
1733474510000|2024-12-06 08:41:50|110564.5|110539.5|110565.5|110540.5|110565.9|110540.9|110561.8|110536.8|24
1733474520000|2024-12-06 08:42:00|110564.8|110539.8|110564.8|110539.8|110568.6|110543.6|110564.2|110539.2|26
1733474530000|2024-12-06 08:42:10|110565.5|110540.5|110567|110542|110569.7|110544.7|110562.7|110537.7|19
1733474540000|2024-12-06 08:42:20|110567.5|110542.5|110564.6|110539.6|110569.4|110544.4|110562.9|110537.9|20
1733474550000|2024-12-06 08:42:30|110566.2|110541.2|110568.9|110543.9|110569.6|110544.6|110566|110541|12
1733474560000|2024-12-06 08:42:40|110568.5|110543.5|110568.1|110543.1|110568.5|110543.5|110568|110543|4
1733474570000|2024-12-06 08:42:50|110569|110544|110569.9|110544.9|110570.9|110545.9|110569|110544|9
1733474580000|2024-12-06 08:43:00|110569.6|110544.6|110579.4|110554.4|110585|110560|110567.9|110542.9|29
1733474590000|2024-12-06 08:43:10|110579.9|110554.9|110581.5|110556.5|110583.9|110558.9|110579.1|110554.1|19
1733474600000|2024-12-06 08:43:20|110581.4|110556.4|110579|110554|110585.6|110560.6|110579|110554|12
1733474610000|2024-12-06 08:43:30|110578.7|110553.7|110577.7|110552.7|110579.3|110554.3|110576.4|110551.4|9
1733474620000|2024-12-06 08:43:40|110576.5|110551.5|110576.5|110551.5|110576.9|110551.9|110571|110546|17
1733474630000|2024-12-06 08:43:50|110576.6|110551.6|110579.3|110554.3|110581.9|110556.9|110576.6|110551.6|18
1733474640000|2024-12-06 08:44:00|110578.6|110553.6|110571.5|110546.5|110578.6|110553.6|110567|110542|26
1733474650000|2024-12-06 08:44:10|110570.8|110545.8|110581.4|110556.4|110584|110559|110570.8|110545.8|36
1733474660000|2024-12-06 08:44:20|110582.4|110557.4|110584.9|110559.9|110589|110564|110582.2|110557.2|16
1733474670000|2024-12-06 08:44:30|110585.5|110560.5|110593.1|110568.1|110593.1|110568.1|110583.4|110558.4|12
1733474680000|2024-12-06 08:44:40|110592.4|110567.4|110578.4|110553.4|110592.4|110567.4|110577.6|110552.6|16
1733474690000|2024-12-06 08:44:50|110578.9|110553.9|110586.6|110561.6|110586.8|110561.8|110576.8|110551.8|18
1733474700000|2024-12-06 08:45:00|110586.1|110561.1|110588.2|110563.2|110590.1|110565.1|110585.2|110560.2|15
1733474710000|2024-12-06 08:45:10|110588.1|110563.1|110590.4|110565.4|110591.9|110566.9|110588.1|110563.1|12
1733474720000|2024-12-06 08:45:20|110591.2|110566.2|110595.5|110570.5|110604.2|110579.2|110591.2|110566.2|20
1733474730000|2024-12-06 08:45:30|110595.7|110570.7|110604|110579|110604.3|110579.3|110595.7|110570.7|15
1733474740000|2024-12-06 08:45:40|110604.7|110579.7|110603.4|110578.4|110609.8|110584.8|110603.1|110578.1|17
1733474750000|2024-12-06 08:45:50|110603.6|110578.6|110604.1|110579.1|110604.4|110579.4|110603.6|110578.6|6
1733474760000|2024-12-06 08:46:00|110603.1|110578.1|110605|110580|110606.1|110581.1|110603.1|110578.1|17
1733474770000|2024-12-06 08:46:10|110605.2|110580.2|110596.1|110571.1|110607.1|110582.1|110596.1|110571.1|20
1733474780000|2024-12-06 08:46:20|110596.4|110571.4|110600.7|110575.7|110602.7|110577.7|110595.6|110570.6|13
1733474790000|2024-12-06 08:46:30|110599.7|110574.7|110595|110570|110600.2|110575.2|110595|110570|17
1733474800000|2024-12-06 08:46:40|110595.9|110570.9|110600.2|110575.2|110601.2|110576.2|110595.9|110570.9|16
1733474810000|2024-12-06 08:46:50|110600.4|110575.4|110598.7|110573.7|110600.4|110575.4|110597.8|110572.8|12
1733474820000|2024-12-06 08:47:00|110599.6|110574.6|110601.3|110576.3|110603|110578|110599.6|110574.6|15
1733474830000|2024-12-06 08:47:10|110600.9|110575.9|110597|110572|110600.9|110575.9|110595.1|110570.1|17
1733474840000|2024-12-06 08:47:20|110597.1|110572.1|110595.6|110570.6|110599|110574|110595.6|110570.6|16
1733474850000|2024-12-06 08:47:30|110595.4|110570.4|110597.4|110572.4|110599.9|110574.9|110595.4|110570.4|19
1733474860000|2024-12-06 08:47:40|110596.8|110571.8|110597.4|110572.4|110597.4|110572.4|110594.3|110569.3|13
1733474870000|2024-12-06 08:47:50|110599.5|110574.5|110608.9|110583.9|110608.9|110583.9|110597.1|110572.1|22
1733474880000|2024-12-06 08:48:00|110609.2|110584.2|110613.8|110588.8|110619.7|110594.7|110609.2|110584.2|19
1733474890000|2024-12-06 08:48:10|110613.6|110588.6|110612.5|110587.5|110613.6|110588.6|110611.9|110586.9|8
1733474900000|2024-12-06 08:48:20|110612.9|110587.9|110613.1|110588.1|110613.1|110588.1|110612.5|110587.5|9
1733474910000|2024-12-06 08:48:30|110613.9|110588.9|110614.1|110589.1|110621.3|110596.3|110613.9|110588.9|19
1733474920000|2024-12-06 08:48:40|110613.6|110588.6|110615.3|110590.3|110618.9|110593.9|110613.6|110588.6|21
1733474930000|2024-12-06 08:48:50|110615.4|110590.4|110613.7|110588.7|110616.8|110591.8|110612.9|110587.9|17
1733474940000|2024-12-06 08:49:00|110612.8|110587.8|110605.1|110580.1|110612.8|110587.8|110604.4|110579.4|28
1733474950000|2024-12-06 08:49:10|110604.2|110579.2|110603.5|110578.5|110606.4|110581.4|110602.4|110577.4|23
1733474960000|2024-12-06 08:49:20|110602.5|110577.5|110604.4|110579.4|110605.2|110580.2|110601.4|110576.4|14
1733474970000|2024-12-06 08:49:30|110602.7|110577.7|110601.3|110576.3|110603.7|110578.7|110601|110576|17
1733474980000|2024-12-06 08:49:40|110601.6|110576.6|110602.7|110577.7|110604.4|110579.4|110601.4|110576.4|18
1733474990000|2024-12-06 08:49:50|110603.4|110578.4|110600.3|110575.3|110604.9|110579.9|110599.5|110574.5|16
1733475000000|2024-12-06 08:50:00|110601.2|110576.2|110603.3|110578.3|110603.9|110578.9|110601.2|110576.2|21
1733475010000|2024-12-06 08:50:10|110602.5|110577.5|110582.1|110557.1|110603.2|110578.2|110580.5|110555.5|25
1733475020000|2024-12-06 08:50:20|110581.3|110556.3|110577.4|110552.4|110584.3|110559.3|110577|110552|24
1733475030000|2024-12-06 08:50:30|110577.3|110552.3|110579.4|110554.4|110579.9|110554.9|110575.1|110550.1|17
1733475040000|2024-12-06 08:50:40|110579.5|110554.5|110576.8|110551.8|110579.7|110554.7|110576.8|110551.8|10
1733475050000|2024-12-06 08:50:50|110576.9|110551.9|110579.1|110554.1|110583.4|110558.4|110571.5|110546.5|20
1733475060000|2024-12-06 08:51:00|110579.6|110554.6|110580.2|110555.2|110584.1|110559.1|110576.5|110551.5|21
1733475070000|2024-12-06 08:51:10|110580.1|110555.1|110579.9|110554.9|110580.6|110555.6|110578.1|110553.1|21
1733475080000|2024-12-06 08:51:20|110580.1|110555.1|110577.3|110552.3|110581.3|110556.3|110577.3|110552.3|14
1733475090000|2024-12-06 08:51:30|110576.8|110551.8|110568.4|110543.4|110576.8|110551.8|110559.4|110534.4|33
1733475100000|2024-12-06 08:51:40|110567.3|110542.3|110562.5|110537.5|110567.3|110542.3|110560.6|110535.6|26
1733475110000|2024-12-06 08:51:50|110562.9|110537.9|110558.4|110533.4|110563.5|110538.5|110558.3|110533.3|15
1733475120000|2024-12-06 08:52:00|110559.3|110534.3|110563.9|110538.9|110563.9|110538.9|110558.8|110533.8|18
1733475130000|2024-12-06 08:52:10|110564.6|110539.6|110568.6|110543.6|110569.6|110544.6|110561.3|110536.3|24
1733475140000|2024-12-06 08:52:20|110569.1|110544.1|110582|110557|110582|110557|110568.5|110543.5|13
1733475150000|2024-12-06 08:52:30|110581.8|110556.8|110602.7|110577.7|110605.4|110580.4|110581.8|110556.8|43
1733475160000|2024-12-06 08:52:40|110602.8|110577.8|110621.9|110596.9|110622.4|110597.4|110602.7|110577.7|25
1733475170000|2024-12-06 08:52:50|110622.2|110597.2|110622.8|110597.8|110625.1|110600.1|110622|110597|17
1733475180000|2024-12-06 08:53:00|110623.2|110598.2|110625.1|110600.1|110627.7|110602.7|110621.5|110596.5|22
1733475190000|2024-12-06 08:53:10|110624.9|110599.9|110623|110598|110624.9|110599.9|110621.5|110596.5|24
1733475200000|2024-12-06 08:53:20|110624|110599|110628.6|110603.6|110629.6|110604.6|110624|110599|19
1733475210000|2024-12-06 08:53:30|110628.4|110603.4|110631.2|110606.2|110633.1|110608.1|110627.2|110602.2|16
1733475220000|2024-12-06 08:53:40|110630.3|110605.3|110635|110610|110635|110610|110628.5|110603.5|14
1733475230000|2024-12-06 08:53:50|110646.2|110621.2|110650.4|110625.4|110651|110626|110646.2|110621.2|18
1733475240000|2024-12-06 08:54:00|110649.4|110624.4|110635.9|110610.9|110649.4|110624.4|110632.2|110607.2|32
1733475250000|2024-12-06 08:54:10|110635.5|110610.5|110648.5|110623.5|110648.5|110623.5|110635.2|110610.2|18
1733475260000|2024-12-06 08:54:20|110649.6|110624.6|110649.9|110624.9|110649.9|110624.9|110649.6|110624.6|4
1733475270000|2024-12-06 08:54:30|110650.4|110625.4|110662.1|110637.1|110662.6|110637.6|110650.4|110625.4|25
1733475280000|2024-12-06 08:54:40|110661.6|110636.6|110656.5|110631.5|110661.6|110636.6|110654.8|110629.8|14
1733475290000|2024-12-06 08:54:50|110654.9|110629.9|110646.4|110621.4|110654.9|110629.9|110638.2|110613.2|17
1733475300000|2024-12-06 08:55:00|110646.7|110621.7|110643.7|110618.7|110651.4|110626.4|110643.7|110618.7|22
1733475310000|2024-12-06 08:55:10|110643.4|110618.4|110649.5|110624.5|110651.8|110626.8|110638.2|110613.2|26
1733475320000|2024-12-06 08:55:20|110646|110621|110646.1|110621.1|110649.9|110624.9|110644.9|110619.9|32
1733475330000|2024-12-06 08:55:30|110645|110620|110647.3|110622.3|110651|110626|110643.2|110618.2|27
1733475340000|2024-12-06 08:55:40|110647.1|110622.1|110642.1|110617.1|110647.9|110622.9|110639.6|110614.6|15
1733475350000|2024-12-06 08:55:50|110642.3|110617.3|110643|110618|110643|110618|110642.3|110617.3|3
1733475360000|2024-12-06 08:56:00|110643.8|110618.8|110644.2|110619.2|110648.2|110623.2|110643.8|110618.8|11
1733475370000|2024-12-06 08:56:10|110644.4|110619.4|110644.5|110619.5|110644.5|110619.5|110644.4|110619.4|2
1733475380000|2024-12-06 08:56:20|110643.6|110618.6|110651.5|110626.5|110651.5|110626.5|110640|110615|19
1733475390000|2024-12-06 08:56:30|110651.6|110626.6|110655.2|110630.2|110667.2|110642.2|110651.5|110626.5|22
1733475400000|2024-12-06 08:56:40|110654.1|110629.1|110645|110620|110657.4|110632.4|110643.6|110618.6|31
1733475410000|2024-12-06 08:56:50|110644.8|110619.8|110653.5|110628.5|110654.1|110629.1|110644.6|110619.6|26
1733475420000|2024-12-06 08:57:00|110654.1|110629.1|110648.4|110623.4|110654.6|110629.6|110647.9|110622.9|19
1733475430000|2024-12-06 08:57:10|110648|110623|110654.2|110629.2|110654.3|110629.3|110642.5|110617.5|14
1733475440000|2024-12-06 08:57:20|110654.7|110629.7|110652.4|110627.4|110656.7|110631.7|110652.2|110627.2|19
1733475450000|2024-12-06 08:57:30|110653.2|110628.2|110652.4|110627.4|110654|110629|110652.2|110627.2|9
1733475460000|2024-12-06 08:57:40|110651.3|110626.3|110648.8|110623.8|110652.1|110627.1|110646.8|110621.8|12
1733475470000|2024-12-06 08:57:50|110648.7|110623.7|110622.4|110597.4|110653.9|110628.9|110619.8|110594.8|29
1733475480000|2024-12-06 08:58:00|110621.7|110596.7|110620.3|110595.3|110627.5|110602.5|110619.8|110594.8|19
1733475490000|2024-12-06 08:58:10|110620.9|110595.9|110620.8|110595.8|110622.2|110597.2|110616.9|110591.9|19
1733475500000|2024-12-06 08:58:20|110621.8|110596.8|110621.4|110596.4|110623.6|110598.6|110616.6|110591.6|19
1733475510000|2024-12-06 08:58:30|110621.2|110596.2|110619.2|110594.2|110623.2|110598.2|110619.2|110594.2|28
1733475520000|2024-12-06 08:58:40|110620.1|110595.1|110616.8|110591.8|110620.8|110595.8|110615.8|110590.8|35
1733475530000|2024-12-06 08:58:50|110617.5|110592.5|110615|110590|110617.5|110592.5|110612.2|110587.2|17
1733475540000|2024-12-06 08:59:00|110614.2|110589.2|110613.1|110588.1|110614.2|110589.2|110609|110584|30
1733475550000|2024-12-06 08:59:10|110612.6|110587.6|110601.8|110576.8|110613.5|110588.5|110601.3|110576.3|20
1733475560000|2024-12-06 08:59:20|110601.7|110576.7|110587.3|110562.3|110601.7|110576.7|110585.7|110560.7|28
1733475570000|2024-12-06 08:59:30|110588.9|110563.9|110589.9|110564.9|110599.4|110574.4|110588.9|110563.9|26
1733475580000|2024-12-06 08:59:40|110589|110564|110591.5|110566.5|110595.9|110570.9|110587.9|110562.9|24
1733475590000|2024-12-06 08:59:50|110592|110567|110592.7|110567.7|110593.9|110568.9|110589.9|110564.9|20
1733475600000|2024-12-06 09:00:00|110593.9|110568.9|110612.7|110562.7|110614.3|110573.1|110593.9|110553|34
1733475610000|2024-12-06 09:00:10|110612.3|110562.3|110594.1|110569.1|110612.7|110573.9|110592.2|110559.4|36
1733475620000|2024-12-06 09:00:20|110594|110569|110594.7|110569.7|110599.2|110574.2|110586.6|110561.6|31
1733475630000|2024-12-06 09:00:30|110591.2|110566.2|110610.6|110585.6|110610.6|110585.6|110585.1|110560.1|48
1733475640000|2024-12-06 09:00:40|110613.5|110588.5|110611.8|110586.8|110614.4|110589.4|110607.8|110582.8|21
1733475650000|2024-12-06 09:00:50|110609.6|110584.6|110611.3|110586.3|110615.7|110590.7|110608.3|110583.3|24
1733475660000|2024-12-06 09:01:00|110608.9|110583.9|110613.2|110588.2|110618.4|110593.4|110608.1|110583.1|19
1733475670000|2024-12-06 09:01:10|110613.4|110588.4|110610.8|110585.8|110613.7|110588.7|110610.8|110585.8|14
1733475680000|2024-12-06 09:01:20|110611.4|110586.4|110622.4|110597.4|110622.4|110597.4|110611.4|110586.4|14
1733475690000|2024-12-06 09:01:30|110622.6|110597.6|110616|110591|110623.1|110598.1|110616|110591|25
1733475700000|2024-12-06 09:01:40|110618.8|110593.8|110624.8|110599.8|110625.2|110600.2|110615.3|110590.3|23
1733475710000|2024-12-06 09:01:50|110624.6|110599.6|110617.2|110592.2|110625.1|110600.1|110616.2|110591.2|12
1733475720000|2024-12-06 09:02:00|110615.9|110590.9|110630|110605|110630.7|110605.7|110615.9|110590.9|23
1733475730000|2024-12-06 09:02:10|110629.9|110604.9|110625.7|110600.7|110629.9|110604.9|110625.7|110600.7|20
1733475740000|2024-12-06 09:02:20|110625.2|110600.2|110620.9|110595.9|110625.2|110600.2|110620.7|110595.7|14
1733475750000|2024-12-06 09:02:30|110620.7|110595.7|110632.5|110607.5|110636.8|110611.8|110618.1|110593.1|27
1733475760000|2024-12-06 09:02:40|110633|110608|110646.5|110621.5|110646.5|110621.5|110633|110608|20
1733475770000|2024-12-06 09:02:50|110646.6|110621.6|110642.6|110617.6|110651.9|110626.9|110642.6|110617.6|24
1733475780000|2024-12-06 09:03:00|110643.6|110618.6|110628.2|110603.2|110643.6|110618.6|110626.2|110601.2|37
1733475790000|2024-12-06 09:03:10|110627.9|110602.9|110628.4|110603.4|110639.6|110614.6|110627.5|110602.5|30
1733475800000|2024-12-06 09:03:20|110628.6|110603.6|110633.8|110608.8|110634.5|110609.5|110628.2|110603.2|30
1733475810000|2024-12-06 09:03:30|110634|110609|110655.8|110630.8|110658.1|110633.1|110634|110609|37
1733475820000|2024-12-06 09:03:40|110655.9|110630.9|110645.9|110620.9|110662.9|110637.9|110645.9|110620.9|25
1733475830000|2024-12-06 09:03:50|110645.3|110620.3|110647.5|110622.5|110647.5|110622.5|110642.9|110617.9|10
1733475840000|2024-12-06 09:04:00|110646.2|110621.2|110645.4|110620.4|110646.2|110621.2|110642.9|110617.9|16
1733475850000|2024-12-06 09:04:10|110645.3|110620.3|110646.4|110621.4|110650.6|110625.6|110645.1|110620.1|14
1733475860000|2024-12-06 09:04:20|110646.5|110621.5|110653.6|110628.6|110658|110633|110646.1|110621.1|27
1733475870000|2024-12-06 09:04:30|110653.4|110628.4|110654.5|110629.5|110654.5|110629.5|110648.1|110623.1|16
1733475880000|2024-12-06 09:04:40|110654.4|110629.4|110655.6|110630.6|110660.1|110635.1|110652.8|110627.8|18
1733475890000|2024-12-06 09:04:50|110655.5|110630.5|110651.7|110626.7|110659.3|110634.3|110651.7|110626.7|18
1733475900000|2024-12-06 09:05:00|110650.8|110625.8|110650.3|110625.3|110661.1|110636.1|110650.3|110625.3|21
1733475910000|2024-12-06 09:05:10|110650.7|110625.7|110662|110637|110662|110637|110650.6|110625.6|12
1733475920000|2024-12-06 09:05:20|110662.4|110637.4|110661|110636|110662.4|110637.4|110656.3|110631.3|13
1733475930000|2024-12-06 09:05:30|110661.1|110636.1|110656.4|110631.4|110661.1|110636.1|110655.3|110630.3|14
1733475940000|2024-12-06 09:05:40|110657.6|110632.6|110652.3|110627.3|110658.7|110633.7|110652.3|110627.3|18
1733475950000|2024-12-06 09:05:50|110652.2|110627.2|110661|110636|110661|110636|110649.7|110624.7|23
1733475960000|2024-12-06 09:06:00|110659.7|110634.7|110660.8|110635.8|110663.8|110638.8|110653.4|110628.4|32
1733475970000|2024-12-06 09:06:10|110660.7|110635.7|110668.8|110643.8|110668.8|110643.8|110654.6|110629.6|19
1733475980000|2024-12-06 09:06:20|110667.2|110642.2|110664.3|110639.3|110667.2|110642.2|110658.8|110633.8|14
1733475990000|2024-12-06 09:06:30|110664.4|110639.4|110663.8|110638.8|110664.4|110639.4|110660.8|110635.8|16
1733476000000|2024-12-06 09:06:40|110664.2|110639.2|110665.5|110640.5|110665.7|110640.7|110664.2|110639.2|8
1733476010000|2024-12-06 09:06:50|110665.4|110640.4|110660.2|110635.2|110665.4|110640.4|110657.7|110632.7|16
1733476020000|2024-12-06 09:07:00|110660.6|110635.6|110659.1|110634.1|110661|110636|110653.9|110628.9|17
1733476030000|2024-12-06 09:07:10|110658.6|110633.6|110659.2|110634.2|110664.4|110639.4|110657.6|110632.6|20
1733476040000|2024-12-06 09:07:20|110657.3|110632.3|110663.1|110638.1|110671.5|110646.5|110657.3|110632.3|30
1733476050000|2024-12-06 09:07:30|110663|110638|110659.3|110634.3|110663|110638|110650.8|110625.8|16
1733476060000|2024-12-06 09:07:40|110659.7|110634.7|110664.7|110639.7|110666.5|110641.5|110659.7|110634.7|13
1733476070000|2024-12-06 09:07:50|110664.9|110639.9|110670.2|110645.2|110670.2|110645.2|110664.9|110639.9|11
1733476080000|2024-12-06 09:08:00|110669|110644|110669.9|110644.9|110671.9|110646.9|110664.8|110639.8|24
1733476090000|2024-12-06 09:08:10|110669.7|110644.7|110662.5|110637.5|110673.6|110648.6|110662.5|110637.5|15
1733476100000|2024-12-06 09:08:20|110663.1|110638.1|110662.9|110637.9|110663.2|110638.2|110661.7|110636.7|10
1733476110000|2024-12-06 09:08:30|110662.8|110637.8|110664|110639|110664|110639|110657.8|110632.8|11
1733476120000|2024-12-06 09:08:40|110666.5|110641.5|110679.2|110654.2|110679.2|110654.2|110666.5|110641.5|16
1733476130000|2024-12-06 09:08:50|110679.3|110654.3|110671.7|110646.7|110679.3|110654.3|110666.2|110641.2|17
1733476140000|2024-12-06 09:09:00|110671.4|110646.4|110678.5|110653.5|110678.5|110653.5|110669.6|110644.6|15
1733476150000|2024-12-06 09:09:10|110678.7|110653.7|110670.8|110645.8|110678.7|110653.7|110669.4|110644.4|18
1733476160000|2024-12-06 09:09:20|110669.7|110644.7|110674.5|110649.5|110674.5|110649.5|110666.2|110641.2|26
1733476170000|2024-12-06 09:09:30|110673.8|110648.8|110676.1|110651.1|110679.5|110654.5|110673.8|110648.8|20
1733476180000|2024-12-06 09:09:40|110676|110651|110672|110647|110676|110651|110670.8|110645.8|9
1733476190000|2024-12-06 09:09:50|110672.1|110647.1|110668|110643|110672.4|110647.4|110666.9|110641.9|10
1733476200000|2024-12-06 09:10:00|110666.1|110641.1|110666.3|110641.3|110667.3|110642.3|110666|110641|8
1733476210000|2024-12-06 09:10:10|110664.6|110639.6|110650.5|110625.5|110664.6|110639.6|110648.6|110623.6|25
1733476220000|2024-12-06 09:10:20|110649.9|110624.9|110639.6|110614.6|110649.9|110624.9|110637.8|110612.8|21
1733476230000|2024-12-06 09:10:30|110638.4|110613.4|110638.7|110613.7|110640.4|110615.4|110636.4|110611.4|12
1733476240000|2024-12-06 09:10:40|110639.2|110614.2|110639.7|110614.7|110640|110615|110637.4|110612.4|11
1733476250000|2024-12-06 09:10:50|110641.1|110616.1|110626.6|110601.6|110641.1|110616.1|110625.8|110600.8|24
1733476260000|2024-12-06 09:11:00|110626.7|110601.7|110638.9|110613.9|110641.3|110616.3|110626.5|110601.5|13
1733476270000|2024-12-06 09:11:10|110638.8|110613.8|110641.6|110616.6|110641.9|110616.9|110638.5|110613.5|15
1733476280000|2024-12-06 09:11:20|110642.2|110617.2|110649.6|110624.6|110649.7|110624.7|110642.2|110617.2|17
1733476290000|2024-12-06 09:11:30|110649|110624|110648.5|110623.5|110650.5|110625.5|110647.9|110622.9|10
1733476300000|2024-12-06 09:11:40|110648.4|110623.4|110647.8|110622.8|110649.7|110624.7|110647.8|110622.8|11
1733476310000|2024-12-06 09:11:50|110647.5|110622.5|110644.7|110619.7|110647.5|110622.5|110644.7|110619.7|11
1733476320000|2024-12-06 09:12:00|110643.5|110618.5|110662.1|110637.1|110664.1|110639.1|110643|110618|23
1733476330000|2024-12-06 09:12:10|110661.3|110636.3|110661.4|110636.4|110666.3|110641.3|110660.2|110635.2|23
1733476340000|2024-12-06 09:12:20|110662.3|110637.3|110668.2|110643.2|110668.6|110643.6|110660.7|110635.7|20
1733476350000|2024-12-06 09:12:30|110668.4|110643.4|110663.4|110638.4|110668.4|110643.4|110662.2|110637.2|16
1733476360000|2024-12-06 09:12:40|110662.7|110637.7|110664.3|110639.3|110665|110640|110660.9|110635.9|16
1733476370000|2024-12-06 09:12:50|110665.2|110640.2|110663.5|110638.5|110665.7|110640.7|110661.8|110636.8|17
1733476380000|2024-12-06 09:13:00|110663.1|110638.1|110650.7|110625.7|110663.1|110638.1|110650.4|110625.4|16
1733476390000|2024-12-06 09:13:10|110650.8|110625.8|110653.3|110628.3|110655.5|110630.5|110649|110624|16
1733476400000|2024-12-06 09:13:20|110653.1|110628.1|110647.8|110622.8|110653.6|110628.6|110643.8|110618.8|21
1733476410000|2024-12-06 09:13:30|110647.7|110622.7|110644.7|110619.7|110647.7|110622.7|110644.7|110619.7|7
1733476420000|2024-12-06 09:13:40|110645|110620|110645|110620|110645|110620|110645|110620|1
1733476430000|2024-12-06 09:13:50|110645.1|110620.1|110647.6|110622.6|110648.1|110623.1|110644.3|110619.3|7
1733476440000|2024-12-06 09:14:00|110646.3|110621.3|110646.2|110621.2|110647.7|110622.7|110644.6|110619.6|14
1733476450000|2024-12-06 09:14:10|110646.1|110621.1|110652.5|110627.5|110653.8|110628.8|110646|110621|16
1733476460000|2024-12-06 09:14:20|110653.1|110628.1|110653.6|110628.6|110653.7|110628.7|110651.9|110626.9|9
1733476470000|2024-12-06 09:14:30|110653.4|110628.4|110659.1|110634.1|110659.2|110634.2|110653.4|110628.4|5
1733476480000|2024-12-06 09:14:40|110658.1|110633.1|110656|110631|110658.1|110633.1|110655.3|110630.3|6
1733476490000|2024-12-06 09:14:50|110652.9|110627.9|110645.3|110620.3|110652.9|110627.9|110641.9|110616.9|16
1733476500000|2024-12-06 09:15:00|110646.4|110621.4|110648.1|110623.1|110657.5|110632.5|110644.9|110619.9|21
1733476510000|2024-12-06 09:15:10|110649.5|110624.5|110650.9|110625.9|110655|110630|110649.5|110624.5|15
1733476520000|2024-12-06 09:15:20|110651.8|110626.8|110651.9|110626.9|110651.9|110626.9|110647.7|110622.7|14
1733476530000|2024-12-06 09:15:30|110654.1|110629.1|110657.2|110632.2|110658.7|110633.7|110652.7|110627.7|17
1733476540000|2024-12-06 09:15:40|110657|110632|110653.7|110628.7|110657.2|110632.2|110652.8|110627.8|13
1733476550000|2024-12-06 09:15:50|110653.4|110628.4|110648.9|110623.9|110655.9|110630.9|110648.9|110623.9|17
1733476560000|2024-12-06 09:16:00|110648.4|110623.4|110649.5|110624.5|110649.5|110624.5|110647.1|110622.1|7
1733476570000|2024-12-06 09:16:10|110649.6|110624.6|110636.3|110611.3|110649.7|110624.7|110635.9|110610.9|18
1733476580000|2024-12-06 09:16:20|110635.9|110610.9|110638.5|110613.5|110639.1|110614.1|110633.8|110608.8|21
1733476590000|2024-12-06 09:16:30|110639|110614|110630.7|110605.7|110640.9|110615.9|110628|110603|20
1733476600000|2024-12-06 09:16:40|110631.2|110606.2|110630.8|110605.8|110631.2|110606.2|110630.4|110605.4|6
1733476610000|2024-12-06 09:16:50|110630.6|110605.6|110634.3|110609.3|110638.8|110613.8|110629.7|110604.7|26
1733476620000|2024-12-06 09:17:00|110635.5|110610.5|110641.9|110616.9|110642.7|110617.7|110635.5|110610.5|22
1733476630000|2024-12-06 09:17:10|110640.8|110615.8|110639|110614|110640.8|110615.8|110637.8|110612.8|14
1733476640000|2024-12-06 09:17:20|110638|110613|110641.2|110616.2|110643.3|110618.3|110638|110613|17
1733476650000|2024-12-06 09:17:30|110641.3|110616.3|110647.7|110622.7|110649|110624|110638.3|110613.3|22
1733476660000|2024-12-06 09:17:40|110647.8|110622.8|110649.2|110624.2|110651.2|110626.2|110645.3|110620.3|13
1733476670000|2024-12-06 09:17:50|110649.4|110624.4|110644.1|110619.1|110652.8|110627.8|110644.1|110619.1|14
1733476680000|2024-12-06 09:18:00|110643|110618|110643.4|110618.4|110645.7|110620.7|110640.4|110615.4|14
1733476690000|2024-12-06 09:18:10|110642.2|110617.2|110637.7|110612.7|110643.7|110618.7|110637.7|110612.7|23
1733476700000|2024-12-06 09:18:20|110639.1|110614.1|110635.4|110610.4|110639.1|110614.1|110634.8|110609.8|15
1733476710000|2024-12-06 09:18:30|110635.2|110610.2|110634.9|110609.9|110635.8|110610.8|110633.7|110608.7|10
1733476720000|2024-12-06 09:18:40|110635.5|110610.5|110637.1|110612.1|110638.7|110613.7|110634.7|110609.7|15
1733476730000|2024-12-06 09:18:50|110636.6|110611.6|110649.4|110624.4|110649.4|110624.4|110636.5|110611.5|22
1733476740000|2024-12-06 09:19:00|110647.4|110622.4|110644.8|110619.8|110647.8|110622.8|110644.8|110619.8|11
1733476750000|2024-12-06 09:19:10|110645.1|110620.1|110634.9|110609.9|110650.2|110625.2|110634.9|110609.9|18
1733476760000|2024-12-06 09:19:20|110636.4|110611.4|110636.5|110611.5|110639.3|110614.3|110634.9|110609.9|12
1733476770000|2024-12-06 09:19:30|110636.4|110611.4|110634.7|110609.7|110639.9|110614.9|110634.7|110609.7|11
1733476780000|2024-12-06 09:19:40|110634|110609|110635.2|110610.2|110635.6|110610.6|110633.7|110608.7|12
1733476790000|2024-12-06 09:19:50|110634.7|110609.7|110630.1|110605.1|110636.1|110611.1|110629.9|110604.9|16
1733476800000|2024-12-06 09:20:00|110631.6|110606.6|110632.2|110607.2|110634.3|110609.3|110629.7|110604.7|24
1733476810000|2024-12-06 09:20:10|110631.8|110606.8|110637.8|110612.8|110641.2|110616.2|110624.9|110599.9|21
1733476820000|2024-12-06 09:20:20|110637.5|110612.5|110637.3|110612.3|110638.8|110613.8|110637.3|110612.3|7
1733476830000|2024-12-06 09:20:30|110638.6|110613.6|110633.8|110608.8|110638.6|110613.6|110633.1|110608.1|14
1733476840000|2024-12-06 09:20:40|110633.5|110608.5|110632.9|110607.9|110634.9|110609.9|110630.1|110605.1|10
1733476850000|2024-12-06 09:20:50|110632.6|110607.6|110632.9|110607.9|110632.9|110607.9|110632.6|110607.6|2
1733476860000|2024-12-06 09:21:00|110633|110608|110623.3|110598.3|110633|110608|110623.1|110598.1|15
1733476870000|2024-12-06 09:21:10|110622.7|110597.7|110621.8|110596.8|110623.3|110598.3|110621.8|110596.8|10
1733476880000|2024-12-06 09:21:20|110631.1|110606.1|110630.4|110605.4|110633.6|110608.6|110625.6|110600.6|24
1733476890000|2024-12-06 09:21:30|110630.6|110605.6|110636.5|110611.5|110636.5|110611.5|110630.6|110605.6|24
1733476900000|2024-12-06 09:21:40|110636.6|110611.6|110630.4|110605.4|110636.6|110611.6|110629.9|110604.9|23
1733476910000|2024-12-06 09:21:50|110630.1|110605.1|110631.9|110606.9|110631.9|110606.9|110628.8|110603.8|12
1733476920000|2024-12-06 09:22:00|110631|110606|110633.4|110608.4|110637.4|110612.4|110630.5|110605.5|34
1733476930000|2024-12-06 09:22:10|110634.5|110609.5|110629.6|110604.6|110634.5|110609.5|110629.2|110604.2|24
1733476940000|2024-12-06 09:22:20|110630.6|110605.6|110631.6|110606.6|110634|110609|110629.6|110604.6|22
1733476950000|2024-12-06 09:22:30|110631.5|110606.5|110615.9|110590.9|110632.1|110607.1|110611.8|110586.8|19
1733476960000|2024-12-06 09:22:40|110616|110591|110611|110586|110616|110591|110610.7|110585.7|9
1733476970000|2024-12-06 09:22:50|110610.8|110585.8|110618.4|110593.4|110620|110595|110610.6|110585.6|10
1733476980000|2024-12-06 09:23:00|110615.7|110590.7|110616|110591|110616.7|110591.7|110614.5|110589.5|11
1733476990000|2024-12-06 09:23:10|110616.2|110591.2|110603.5|110578.5|110616.9|110591.9|110603.1|110578.1|15
1733477000000|2024-12-06 09:23:20|110602.1|110577.1|110595.3|110570.3|110602.1|110577.1|110595.3|110570.3|11
1733477010000|2024-12-06 09:23:30|110596.7|110571.7|110588.1|110563.1|110597.7|110572.7|110588.1|110563.1|17
1733477020000|2024-12-06 09:23:40|110587|110562|110582.3|110557.3|110587|110562|110581.9|110556.9|16
1733477030000|2024-12-06 09:23:50|110582.4|110557.4|110582.6|110557.6|110582.7|110557.7|110582.4|110557.4|5
1733477040000|2024-12-06 09:24:00|110582.7|110557.7|110582.3|110557.3|110583.3|110558.3|110582.2|110557.2|13
1733477050000|2024-12-06 09:24:10|110581.2|110556.2|110577.2|110552.2|110582.2|110557.2|110575.3|110550.3|19
1733477060000|2024-12-06 09:24:20|110576.9|110551.9|110563.8|110538.8|110577.8|110552.8|110562.7|110537.7|14
1733477070000|2024-12-06 09:24:30|110562.8|110537.8|110564.5|110539.5|110564.5|110539.5|110562.6|110537.6|8
1733477080000|2024-12-06 09:24:40|110563.4|110538.4|110567.6|110542.6|110567.6|110542.6|110562.2|110537.2|13
1733477090000|2024-12-06 09:24:50|110566.6|110541.6|110567.9|110542.9|110570.8|110545.8|110566.6|110541.6|17
1733477100000|2024-12-06 09:25:00|110569.2|110544.2|110568.2|110543.2|110574.9|110549.9|110565.7|110540.7|23
1733477110000|2024-12-06 09:25:10|110568.6|110543.6|110568.9|110543.9|110575.9|110550.9|110567.9|110542.9|24
1733477120000|2024-12-06 09:25:20|110567.7|110542.7|110551.9|110526.9|110568.1|110543.1|110551.9|110526.9|14
1733477130000|2024-12-06 09:25:30|110551.7|110526.7|110537.3|110512.3|110551.7|110526.7|110536.4|110511.4|22
1733477140000|2024-12-06 09:25:40|110536.9|110511.9|110535.9|110510.9|110536.9|110511.9|110534.2|110509.2|13
1733477150000|2024-12-06 09:25:50|110535.5|110510.5|110523.6|110498.6|110535.5|110510.5|110523.6|110498.6|12
1733477160000|2024-12-06 09:26:00|110530.5|110505.5|110533|110508|110536.8|110511.8|110527.4|110502.4|15
1733477170000|2024-12-06 09:26:10|110533.9|110508.9|110524|110499|110534.8|110509.8|110523.7|110498.7|7
1733477180000|2024-12-06 09:26:20|110525.7|110500.7|110549.4|110524.4|110550.4|110525.4|110524|110499|23
1733477190000|2024-12-06 09:26:30|110549.7|110524.7|110558.6|110533.6|110560|110535|110548.8|110523.8|16
1733477200000|2024-12-06 09:26:40|110559.8|110534.8|110558.5|110533.5|110562|110537|110558.5|110533.5|10
1733477210000|2024-12-06 09:26:50|110558.4|110533.4|110553.7|110528.7|110559.9|110534.9|110553|110528|15
1733477220000|2024-12-06 09:27:00|110551.3|110526.3|110550.3|110525.3|110565.5|110540.5|110544.1|110519.1|23
1733477230000|2024-12-06 09:27:10|110551.7|110526.7|110559.4|110534.4|110560.5|110535.5|110551.7|110526.7|20
1733477240000|2024-12-06 09:27:20|110560.9|110535.9|110553.9|110528.9|110560.9|110535.9|110553.9|110528.9|17
1733477250000|2024-12-06 09:27:30|110555.3|110530.3|110543.7|110518.7|110559.2|110534.2|110543.7|110518.7|25
1733477260000|2024-12-06 09:27:40|110543.4|110518.4|110546.5|110521.5|110551.2|110526.2|110543.4|110518.4|24
1733477270000|2024-12-06 09:27:50|110546.4|110521.4|110548.7|110523.7|110550.5|110525.5|110543.7|110518.7|14
1733477280000|2024-12-06 09:28:00|110548.3|110523.3|110555.8|110530.8|110556.4|110531.4|110547.9|110522.9|6
1733477290000|2024-12-06 09:28:10|110556.6|110531.6|110565.3|110540.3|110567.1|110542.1|110555.9|110530.9|12
1733477300000|2024-12-06 09:28:20|110566.6|110541.6|110565.2|110540.2|110567.5|110542.5|110560.9|110535.9|17
1733477310000|2024-12-06 09:28:30|110565.3|110540.3|110558.8|110533.8|110572|110547|110557.7|110532.7|16
1733477320000|2024-12-06 09:28:40|110559|110534|110558.1|110533.1|110559|110534|110558.1|110533.1|5
1733477330000|2024-12-06 09:28:50|110557.9|110532.9|110567.2|110542.2|110567.2|110542.2|110557.5|110532.5|9
1733477340000|2024-12-06 09:29:00|110566|110541|110556.1|110531.1|110567.1|110542.1|110556.1|110531.1|19
1733477350000|2024-12-06 09:29:10|110555|110530|110559.6|110534.6|110559.7|110534.7|110555|110530|14
1733477360000|2024-12-06 09:29:20|110560.4|110535.4|110581.8|110556.8|110581.8|110556.8|110556.6|110531.6|19
1733477370000|2024-12-06 09:29:30|110591.5|110566.5|110586.1|110561.1|110597.4|110572.4|110580.2|110555.2|38
1733477380000|2024-12-06 09:29:40|110587.1|110562.1|110581.1|110556.1|110587.1|110562.1|110580.3|110555.3|24
1733477390000|2024-12-06 09:29:50|110581.8|110556.8|110583|110558|110586.9|110561.9|110576.3|110551.3|28
1733477400000|2024-12-06 09:30:00|110582.1|110557.1|110598.5|110573.5|110602.1|110577.1|110574.3|110549.3|32
1733477410000|2024-12-06 09:30:10|110598.1|110573.1|110596.2|110571.2|110599.6|110574.6|110594.3|110569.3|15
1733477420000|2024-12-06 09:30:20|110596|110571|110589.9|110564.9|110596.6|110571.6|110589.9|110564.9|15
1733477430000|2024-12-06 09:30:30|110589.1|110564.1|110583.3|110558.3|110593.5|110568.5|110583.3|110558.3|17
1733477440000|2024-12-06 09:30:40|110584|110559|110581.7|110556.7|110586.9|110561.9|110580.9|110555.9|21
1733477450000|2024-12-06 09:30:50|110581.6|110556.6|110586.3|110561.3|110586.4|110561.4|110581.4|110556.4|11
1733477460000|2024-12-06 09:31:00|110589|110564|110588.2|110563.2|110598.5|110573.5|110585|110560|29
1733477470000|2024-12-06 09:31:10|110588|110563|110585.8|110560.8|110588.8|110563.8|110582.3|110557.3|17
1733477480000|2024-12-06 09:31:20|110585.4|110560.4|110584|110559|110586.5|110561.5|110584|110559|11
1733477490000|2024-12-06 09:31:30|110583.8|110558.8|110594.2|110569.2|110594.2|110569.2|110583.8|110558.8|22
1733477500000|2024-12-06 09:31:40|110589.9|110564.9|110595.8|110570.8|110598.6|110573.6|110589.9|110564.9|20
1733477510000|2024-12-06 09:31:50|110594.7|110569.7|110612.6|110587.6|110612.6|110587.6|110594.7|110569.7|37
1733477520000|2024-12-06 09:32:00|110613.7|110588.7|110614|110589|110618.6|110593.6|110610.5|110585.5|24
1733477530000|2024-12-06 09:32:10|110612.4|110587.4|110612.4|110587.4|110615.6|110590.6|110610.1|110585.1|18
1733477540000|2024-12-06 09:32:20|110613.5|110588.5|110613.9|110588.9|110617.1|110592.1|110612.5|110587.5|16
1733477550000|2024-12-06 09:32:30|110613.6|110588.6|110608.2|110583.2|110613.6|110588.6|110606.1|110581.1|20
1733477560000|2024-12-06 09:32:40|110607.1|110582.1|110607|110582|110615.7|110590.7|110605.8|110580.8|27
1733477570000|2024-12-06 09:32:50|110606.9|110581.9|110609|110584|110609|110584|110606.9|110581.9|4
1733477580000|2024-12-06 09:33:00|110610.3|110585.3|110607|110582|110611.1|110586.1|110607|110582|15
1733477590000|2024-12-06 09:33:10|110606.6|110581.6|110610.9|110585.9|110611.4|110586.4|110606.6|110581.6|12
1733477600000|2024-12-06 09:33:20|110610.8|110585.8|110612.7|110587.7|110613.1|110588.1|110608.6|110583.6|11
1733477610000|2024-12-06 09:33:30|110613.3|110588.3|110610.1|110585.1|110613.7|110588.7|110608.4|110583.4|12
1733477620000|2024-12-06 09:33:40|110610.2|110585.2|110611|110586|110612.9|110587.9|110610.2|110585.2|16
1733477630000|2024-12-06 09:33:50|110610.9|110585.9|110605.6|110580.6|110611.4|110586.4|110602.5|110577.5|22
1733477640000|2024-12-06 09:34:00|110605.3|110580.3|110602.2|110577.2|110605.3|110580.3|110602.2|110577.2|16
1733477650000|2024-12-06 09:34:10|110603.5|110578.5|110603.2|110578.2|110603.5|110578.5|110603|110578|7
1733477660000|2024-12-06 09:34:20|110601.8|110576.8|110601.6|110576.6|110603.7|110578.7|110599|110574|14
1733477670000|2024-12-06 09:34:30|110600|110575|110586.6|110561.6|110603.7|110578.7|110585.6|110560.6|18
1733477680000|2024-12-06 09:34:40|110584.6|110559.6|110576.4|110551.4|110584.7|110559.7|110576|110551|20
1733477690000|2024-12-06 09:34:50|110576.5|110551.5|110573.5|110548.5|110576.7|110551.7|110572.4|110547.4|12
1733477700000|2024-12-06 09:35:00|110572.4|110547.4|110572.2|110547.2|110573.4|110548.4|110571.4|110546.4|17
1733477710000|2024-12-06 09:35:10|110571.1|110546.1|110558.5|110533.5|110571.1|110546.1|110556.5|110531.5|19
1733477720000|2024-12-06 09:35:20|110558.6|110533.6|110558.6|110533.6|110558.6|110533.6|110558.2|110533.2|4
1733477730000|2024-12-06 09:35:30|110558.7|110533.7|110562|110537|110565.7|110540.7|110558.3|110533.3|21
1733477740000|2024-12-06 09:35:40|110561.4|110536.4|110551.9|110526.9|110561.4|110536.4|110549.2|110524.2|18
1733477750000|2024-12-06 09:35:50|110550.5|110525.5|110552.9|110527.9|110554|110529|110550.5|110525.5|11
1733477760000|2024-12-06 09:36:00|110551|110526|110546.7|110521.7|110551|110526|110544.8|110519.8|26
1733477770000|2024-12-06 09:36:10|110547.2|110522.2|110542.8|110517.8|110547.3|110522.3|110540.9|110515.9|24
1733477780000|2024-12-06 09:36:20|110543.3|110518.3|110534.4|110509.4|110551.6|110526.6|110534.4|110509.4|36
1733477790000|2024-12-06 09:36:30|110534.6|110509.6|110538|110513|110540.2|110515.2|110534.6|110509.6|15
1733477800000|2024-12-06 09:36:40|110540.2|110515.2|110541.4|110516.4|110543.1|110518.1|110538.1|110513.1|14
1733477810000|2024-12-06 09:36:50|110543.2|110518.2|110545|110520|110551.2|110526.2|110543.2|110518.2|18
1733477820000|2024-12-06 09:37:00|110543.8|110518.8|110535.7|110510.7|110546.6|110521.6|110535.7|110510.7|24
1733477830000|2024-12-06 09:37:10|110537.1|110512.1|110536.1|110511.1|110537.1|110512.1|110529.9|110504.9|21
1733477840000|2024-12-06 09:37:20|110534.6|110509.6|110533.1|110508.1|110537.8|110512.8|110531.5|110506.5|23
1733477850000|2024-12-06 09:37:30|110532.7|110507.7|110526.1|110501.1|110534.5|110509.5|110526.1|110501.1|15
1733477860000|2024-12-06 09:37:40|110524.7|110499.7|110519.4|110494.4|110524.7|110499.7|110515.2|110490.2|14
1733477870000|2024-12-06 09:37:50|110519.6|110494.6|110514.8|110489.8|110521.1|110496.1|110514.6|110489.6|10
1733477880000|2024-12-06 09:38:00|110514.7|110489.7|110506.6|110481.6|110515|110490|110506.6|110481.6|17
1733477890000|2024-12-06 09:38:10|110506.8|110481.8|110503.8|110478.8|110509.9|110484.9|110502.2|110477.2|31
1733477900000|2024-12-06 09:38:20|110505.5|110480.5|110513|110488|110513|110488|110505.3|110480.3|19
1733477910000|2024-12-06 09:38:30|110515.5|110490.5|110507.1|110482.1|110515.5|110490.5|110507.1|110482.1|17
1733477920000|2024-12-06 09:38:40|110506.9|110481.9|110505.3|110480.3|110509.2|110484.2|110503.6|110478.6|14
1733477930000|2024-12-06 09:38:50|110505.4|110480.4|110495.3|110470.3|110507.2|110482.2|110492.5|110467.5|24
1733477940000|2024-12-06 09:39:00|110493.8|110468.8|110495.5|110470.5|110495.5|110470.5|110491.6|110466.6|12
1733477950000|2024-12-06 09:39:10|110495.3|110470.3|110490.6|110465.6|110496.1|110471.1|110486.5|110461.5|18
1733477960000|2024-12-06 09:39:20|110489.4|110464.4|110476.7|110451.7|110489.4|110464.4|110476.7|110451.7|19
1733477970000|2024-12-06 09:39:30|110476.1|110451.1|110476.4|110451.4|110476.4|110451.4|110471.9|110446.9|19
1733477980000|2024-12-06 09:39:40|110476.5|110451.5|110473.4|110448.4|110478|110453|110469.9|110444.9|10
1733477990000|2024-12-06 09:39:50|110472.5|110447.5|110476|110451|110477.8|110452.8|110472.5|110447.5|11
1733478000000|2024-12-06 09:40:00|110474.9|110449.9|110482.4|110457.4|110487.9|110462.9|110471.9|110446.9|23
1733478010000|2024-12-06 09:40:10|110481.8|110456.8|110478|110453|110481.8|110456.8|110475|110450|26
1733478020000|2024-12-06 09:40:20|110477.4|110452.4|110473.2|110448.2|110479.4|110454.4|110470.2|110445.2|34
1733478030000|2024-12-06 09:40:30|110472.4|110447.4|110476|110451|110483.2|110458.2|110468.1|110443.1|24
1733478040000|2024-12-06 09:40:40|110476.3|110451.3|110476.5|110451.5|110477.5|110452.5|110476.1|110451.1|6
1733478050000|2024-12-06 09:40:50|110476.1|110451.1|110476.2|110451.2|110479.5|110454.5|110468.6|110443.6|22
1733478060000|2024-12-06 09:41:00|110475.9|110450.9|110467.7|110442.7|110475.9|110450.9|110467|110442|20
1733478070000|2024-12-06 09:41:10|110467.6|110442.6|110472.2|110447.2|110474.3|110449.3|110466.6|110441.6|21
1733478080000|2024-12-06 09:41:20|110472.1|110447.1|110471.1|110446.1|110472.1|110447.1|110471|110446|8
1733478090000|2024-12-06 09:41:30|110471|110446|110480.7|110455.7|110480.7|110455.7|110471|110446|12
1733478100000|2024-12-06 09:41:40|110481.7|110456.7|110492|110467|110497|110472|110481.7|110456.7|23
1733478110000|2024-12-06 09:41:50|110494.1|110469.1|110492.3|110467.3|110495.2|110470.2|110491.3|110466.3|17
1733478120000|2024-12-06 09:42:00|110492.1|110467.1|110485.5|110460.5|110493.1|110468.1|110485.3|110460.3|15
1733478130000|2024-12-06 09:42:10|110485.7|110460.7|110491|110466|110495.3|110470.3|110485.7|110460.7|37
1733478140000|2024-12-06 09:42:20|110489.4|110464.4|110488.6|110463.6|110490.6|110465.6|110488.6|110463.6|14
1733478150000|2024-12-06 09:42:30|110488.7|110463.7|110489.2|110464.2|110490.4|110465.4|110487.9|110462.9|12
1733478160000|2024-12-06 09:42:40|110488.1|110463.1|110496.6|110471.6|110499.9|110474.9|110487|110462|36
1733478170000|2024-12-06 09:42:50|110496.7|110471.7|110494.1|110469.1|110496.8|110471.8|110490.7|110465.7|37
1733478180000|2024-12-06 09:43:00|110497.5|110472.5|110496.5|110471.5|110501.3|110476.3|110495|110470|44
1733478190000|2024-12-06 09:43:10|110496.9|110471.9|110489.8|110464.8|110497|110472|110485.5|110460.5|18
1733478200000|2024-12-06 09:43:20|110490.4|110465.4|110485.4|110460.4|110490.4|110465.4|110484.2|110459.2|24
1733478210000|2024-12-06 09:43:30|110485.3|110460.3|110488.7|110463.7|110489.4|110464.4|110484.7|110459.7|20
1733478220000|2024-12-06 09:43:40|110488|110463|110486.1|110461.1|110488.2|110463.2|110486.1|110461.1|13
1733478230000|2024-12-06 09:43:50|110486.7|110461.7|110486.5|110461.5|110488.1|110463.1|110483.9|110458.9|13
1733478240000|2024-12-06 09:44:00|110486.1|110461.1|110482.5|110457.5|110488.2|110463.2|110482.5|110457.5|17
1733478250000|2024-12-06 09:44:10|110482.7|110457.7|110499.3|110474.3|110499.3|110474.3|110482.3|110457.3|22
1733478260000|2024-12-06 09:44:20|110500|110475|110496.8|110471.8|110500|110475|110496.6|110471.6|19
1733478270000|2024-12-06 09:44:30|110497.2|110472.2|110492.8|110467.8|110497.2|110472.2|110488|110463|19
1733478280000|2024-12-06 09:44:40|110493|110468|110498.9|110473.9|110498.9|110473.9|110490.8|110465.8|15
1733478290000|2024-12-06 09:44:50|110500.4|110475.4|110500.3|110475.3|110500.4|110475.4|110498.8|110473.8|10
1733478300000|2024-12-06 09:45:00|110501.7|110476.7|110497.5|110472.5|110511|110486|110493.5|110468.5|28
1733478310000|2024-12-06 09:45:10|110497.2|110472.2|110500|110475|110502.5|110477.5|110496.5|110471.5|17
1733478320000|2024-12-06 09:45:20|110501.1|110476.1|110497.2|110472.2|110501.1|110476.1|110496.5|110471.5|10
1733478330000|2024-12-06 09:45:30|110498.2|110473.2|110503.2|110478.2|110504.1|110479.1|110497.2|110472.2|9
1733478340000|2024-12-06 09:45:40|110502.2|110477.2|110496|110471|110502.2|110477.2|110495.9|110470.9|13
1733478350000|2024-12-06 09:45:50|110495.5|110470.5|110495.9|110470.9|110496.3|110471.3|110495.1|110470.1|11
1733478360000|2024-12-06 09:46:00|110494.8|110469.8|110496.8|110471.8|110498.9|110473.9|110494.2|110469.2|13
1733478370000|2024-12-06 09:46:10|110497.2|110472.2|110501|110476|110502.2|110477.2|110497.2|110472.2|22
1733478380000|2024-12-06 09:46:20|110501.1|110476.1|110501|110476|110508.9|110483.9|110500.6|110475.6|18
1733478390000|2024-12-06 09:46:30|110500.6|110475.6|110494|110469|110500.6|110475.6|110487.7|110462.7|15
1733478400000|2024-12-06 09:46:40|110492.1|110467.1|110484.5|110459.5|110495.2|110470.2|110478.9|110453.9|19
1733478410000|2024-12-06 09:46:50|110484.1|110459.1|110486.1|110461.1|110488.6|110463.6|110481.9|110456.9|19
1733478420000|2024-12-06 09:47:00|110486|110461|110491|110466|110492.1|110467.1|110485.2|110460.2|17
1733478430000|2024-12-06 09:47:10|110492.2|110467.2|110491.5|110466.5|110495.5|110470.5|110491.5|110466.5|14
1733478440000|2024-12-06 09:47:20|110490.5|110465.5|110486.5|110461.5|110490.5|110465.5|110483.9|110458.9|22
1733478450000|2024-12-06 09:47:30|110485.8|110460.8|110482.2|110457.2|110485.8|110460.8|110476.5|110451.5|10
1733478460000|2024-12-06 09:47:40|110481.6|110456.6|110473.4|110448.4|110481.6|110456.6|110471|110446|21
1733478470000|2024-12-06 09:47:50|110472.3|110447.3|110478.8|110453.8|110479.1|110454.1|110470.7|110445.7|13
1733478480000|2024-12-06 09:48:00|110478.4|110453.4|110481.6|110456.6|110481.6|110456.6|110478.4|110453.4|9
1733478490000|2024-12-06 09:48:10|110480.5|110455.5|110479.9|110454.9|110480.5|110455.5|110479.9|110454.9|4
1733478500000|2024-12-06 09:48:20|110480.3|110455.3|110480.8|110455.8|110483|110458|110480.3|110455.3|6
1733478510000|2024-12-06 09:48:30|110478.9|110453.9|110487.9|110462.9|110491.9|110466.9|110478.9|110453.9|24
1733478520000|2024-12-06 09:48:40|110486.8|110461.8|110484.6|110459.6|110487|110462|110482.3|110457.3|16
1733478530000|2024-12-06 09:48:50|110485.7|110460.7|110488.9|110463.9|110490.3|110465.3|110483.5|110458.5|23
1733478540000|2024-12-06 09:49:00|110489.6|110464.6|110491.1|110466.1|110491.1|110466.1|110485.6|110460.6|13
1733478550000|2024-12-06 09:49:10|110490|110465|110493|110468|110495.4|110470.4|110486.8|110461.8|13
1733478560000|2024-12-06 09:49:20|110493.3|110468.3|110488|110463|110494|110469|110487|110462|9
1733478570000|2024-12-06 09:49:30|110488.4|110463.4|110482.5|110457.5|110488.7|110463.7|110480.7|110455.7|11
1733478580000|2024-12-06 09:49:40|110481.4|110456.4|110472.6|110447.6|110481.4|110456.4|110472.6|110447.6|19
1733478590000|2024-12-06 09:49:50|110471.9|110446.9|110475.2|110450.2|110475.2|110450.2|110467|110442|14
1733478600000|2024-12-06 09:50:00|110473.7|110448.7|110472.3|110447.3|110473.7|110448.7|110471.3|110446.3|14
1733478610000|2024-12-06 09:50:10|110472.7|110447.7|110472|110447|110473.6|110448.6|110472|110447|8
1733478620000|2024-12-06 09:50:20|110472.3|110447.3|110475.9|110450.9|110476|110451|110472.3|110447.3|8
1733478630000|2024-12-06 09:50:30|110477.9|110452.9|110490.1|110465.1|110490.1|110465.1|110476.9|110451.9|15
1733478640000|2024-12-06 09:50:40|110490|110465|110487.5|110462.5|110494.1|110469.1|110482.3|110457.3|16
1733478650000|2024-12-06 09:50:50|110487.4|110462.4|110470.4|110445.4|110492.3|110467.3|110467.2|110442.2|32
1733478660000|2024-12-06 09:51:00|110471.4|110446.4|110487|110462|110488.4|110463.4|110471.4|110446.4|20
1733478670000|2024-12-06 09:51:10|110488|110463|110486|110461|110489.9|110464.9|110483|110458|15
1733478680000|2024-12-06 09:51:20|110487|110462|110481.1|110456.1|110487.7|110462.7|110476.2|110451.2|16
1733478690000|2024-12-06 09:51:30|110481|110456|110486.9|110461.9|110486.9|110461.9|110479.8|110454.8|5
1733478700000|2024-12-06 09:51:40|110487.8|110462.8|110494.8|110469.8|110498.1|110473.1|110487.8|110462.8|19
1733478710000|2024-12-06 09:51:50|110493.2|110468.2|110495.3|110470.3|110498.6|110473.6|110488.1|110463.1|27
1733478720000|2024-12-06 09:52:00|110494.9|110469.9|110499|110474|110499|110474|110493.4|110468.4|17
1733478730000|2024-12-06 09:52:10|110498.8|110473.8|110488.4|110463.4|110498.8|110473.8|110488.4|110463.4|13
1733478740000|2024-12-06 09:52:20|110489.8|110464.8|110490.8|110465.8|110491.1|110466.1|110489.3|110464.3|10
1733478750000|2024-12-06 09:52:30|110491.9|110466.9|110496.3|110471.3|110496.3|110471.3|110491.3|110466.3|10
1733478760000|2024-12-06 09:52:40|110495.1|110470.1|110487.8|110462.8|110495.1|110470.1|110487.7|110462.7|16
1733478770000|2024-12-06 09:52:50|110488.5|110463.5|110489.3|110464.3|110489.9|110464.9|110488.2|110463.2|8
1733478780000|2024-12-06 09:53:00|110490.3|110465.3|110490.2|110465.2|110493.4|110468.4|110490|110465|12
1733478790000|2024-12-06 09:53:10|110490.1|110465.1|110489.4|110464.4|110492.9|110467.9|110488.4|110463.4|17
1733478800000|2024-12-06 09:53:20|110490|110465|110489.5|110464.5|110492.2|110467.2|110489.5|110464.5|14
1733478810000|2024-12-06 09:53:30|110490.8|110465.8|110491.3|110466.3|110491.9|110466.9|110490.2|110465.2|8
1733478820000|2024-12-06 09:53:40|110491.5|110466.5|110491.5|110466.5|110497.1|110472.1|110491.5|110466.5|18
1733478830000|2024-12-06 09:53:50|110491|110466|110491.9|110466.9|110492.7|110467.7|110490.8|110465.8|6
1733478840000|2024-12-06 09:54:00|110492|110467|110492.1|110467.1|110492.1|110467.1|110491.6|110466.6|8
1733478850000|2024-12-06 09:54:10|110493.2|110468.2|110491.2|110466.2|110495.1|110470.1|110486|110461|26
1733478860000|2024-12-06 09:54:20|110489.7|110464.7|110486.3|110461.3|110491.5|110466.5|110484.7|110459.7|25
1733478870000|2024-12-06 09:54:30|110486|110461|110470.6|110445.6|110486|110461|110466.4|110441.4|20
1733478880000|2024-12-06 09:54:40|110470|110445|110466.2|110441.2|110470.5|110445.5|110460.5|110435.5|23
1733478890000|2024-12-06 09:54:50|110465.9|110440.9|110463.2|110438.2|110467.8|110442.8|110460.9|110435.9|23
1733478900000|2024-12-06 09:55:00|110463.4|110438.4|110462.9|110437.9|110467.9|110442.9|110462.9|110437.9|13
1733478910000|2024-12-06 09:55:10|110462.5|110437.5|110462.9|110437.9|110464.7|110439.7|110461.7|110436.7|11
1733478920000|2024-12-06 09:55:20|110462.6|110437.6|110462.9|110437.9|110463.6|110438.6|110462.4|110437.4|7
1733478930000|2024-12-06 09:55:30|110463.8|110438.8|110472.4|110447.4|110473.6|110448.6|110462.7|110437.7|24
1733478940000|2024-12-06 09:55:40|110473.4|110448.4|110487.4|110462.4|110487.4|110462.4|110472|110447|33
1733478950000|2024-12-06 09:55:50|110489|110464|110479.2|110454.2|110489|110464|110479.2|110454.2|25
1733478960000|2024-12-06 09:56:00|110477.1|110452.1|110477.9|110452.9|110481.3|110456.3|110476.8|110451.8|14
1733478970000|2024-12-06 09:56:10|110477.8|110452.8|110486.2|110461.2|110486.2|110461.2|110473.4|110448.4|16
1733478980000|2024-12-06 09:56:20|110486.4|110461.4|110482.5|110457.5|110486.4|110461.4|110481.8|110456.8|15
1733478990000|2024-12-06 09:56:30|110482.8|110457.8|110480.7|110455.7|110486|110461|110480.1|110455.1|16
1733479000000|2024-12-06 09:56:40|110481.6|110456.6|110479.2|110454.2|110481.6|110456.6|110477.2|110452.2|14
1733479010000|2024-12-06 09:56:50|110479.5|110454.5|110477.3|110452.3|110479.5|110454.5|110477.3|110452.3|11
1733479020000|2024-12-06 09:57:00|110475.3|110450.3|110479.9|110454.9|110486.9|110461.9|110470.8|110445.8|25
1733479030000|2024-12-06 09:57:10|110481.2|110456.2|110482.9|110457.9|110484.4|110459.4|110481|110456|12
1733479040000|2024-12-06 09:57:20|110481.4|110456.4|110482.8|110457.8|110482.9|110457.9|110480.7|110455.7|10
1733479050000|2024-12-06 09:57:30|110482.9|110457.9|110483.8|110458.8|110485|110460|110482.9|110457.9|12
1733479060000|2024-12-06 09:57:40|110484|110459|110483.9|110458.9|110487.3|110462.3|110482.8|110457.8|13
1733479070000|2024-12-06 09:57:50|110484.1|110459.1|110506.4|110456.4|110506.4|110466.3|110484.1|110451.7|11
1733479080000|2024-12-06 09:58:00|110506.7|110456.7|110501.5|110451.5|110509.2|110459.2|110500.8|110450.8|19
1733479090000|2024-12-06 09:58:10|110502|110452|110503|110453|110503.1|110453.1|110500.1|110450.1|14
1733479100000|2024-12-06 09:58:20|110501.8|110451.8|110505.9|110455.9|110505.9|110455.9|110498|110448|14
1733479110000|2024-12-06 09:58:30|110505.7|110455.7|110502.9|110452.9|110505.7|110455.7|110502.9|110452.9|12
1733479120000|2024-12-06 09:58:40|110504.2|110454.2|110502.3|110452.3|110504.3|110454.3|110502.3|110452.3|14
1733479130000|2024-12-06 09:58:50|110501.9|110451.9|110504.9|110454.9|110504.9|110454.9|110501.5|110451.5|17
1733479140000|2024-12-06 09:59:00|110503.3|110453.3|110495|110445|110503.8|110453.8|110492.2|110442.2|44
1733479150000|2024-12-06 09:59:10|110495.2|110445.2|110498.3|110448.3|110498.9|110448.9|110492.2|110442.2|38
1733479160000|2024-12-06 09:59:20|110495.6|110445.6|110495.5|110445.5|110498.2|110448.2|110495.5|110445.5|24
1733479170000|2024-12-06 09:59:30|110495.4|110445.4|110495.6|110445.6|110496.1|110446.1|110493.8|110443.8|13
1733479180000|2024-12-06 09:59:40|110490.1|110440.1|110510.7|110460.7|110510.7|110460.7|110490.1|110440.1|30
1733479190000|2024-12-06 09:59:50|110514.1|110464.1|110521|110471|110528.6|110478.6|110511.7|110461.7|42
1733479200000|2024-12-06 10:00:00|110522.5|110472.5|110516.9|110466.9|110527.2|110477.2|110510.7|110460.7|50
1733479210000|2024-12-06 10:00:10|110520.7|110470.7|110521.7|110471.7|110529.3|110479.3|110505.5|110455.5|32
1733479220000|2024-12-06 10:00:20|110515.7|110465.7|110528.2|110478.2|110532.8|110482.8|110515.7|110465.7|56
1733479230000|2024-12-06 10:00:30|110529.6|110479.6|110533.8|110483.8|110536|110486|110526.5|110476.5|55
1733479240000|2024-12-06 10:00:40|110531.9|110481.9|110532.1|110482.1|110536.3|110486.3|110526.8|110476.8|48
1733479250000|2024-12-06 10:00:50|110531.6|110481.6|110526.9|110476.9|110531.9|110481.9|110526.9|110476.9|36
1733479260000|2024-12-06 10:01:00|110528.4|110478.4|110531.6|110481.6|110531.7|110481.7|110526.5|110476.5|49
1733479270000|2024-12-06 10:01:10|110529.6|110479.6|110535.7|110485.7|110536|110486|110527|110477|68
1733479280000|2024-12-06 10:01:20|110532.2|110482.2|110534.5|110484.5|110538.6|110488.6|110528.5|110478.5|45
1733479290000|2024-12-06 10:01:30|110529.8|110479.8|110526.6|110476.6|110533.7|110483.7|110526.3|110476.3|63
1733479300000|2024-12-06 10:01:40|110527.9|110477.9|110525.7|110475.7|110531.7|110481.7|110522.8|110472.8|70
1733479310000|2024-12-06 10:01:50|110526.5|110476.5|110525.8|110475.8|110529.1|110479.1|110521.9|110471.9|63
1733479320000|2024-12-06 10:02:00|110526.7|110476.7|110525.6|110475.6|110528.1|110478.1|110522.4|110472.4|58
1733479330000|2024-12-06 10:02:10|110525.1|110475.1|110527.3|110477.3|110527.9|110477.9|110523.7|110473.7|61
1733479340000|2024-12-06 10:02:20|110526.4|110476.4|110518.5|110468.5|110527.8|110477.8|110518.3|110468.3|47
1733479350000|2024-12-06 10:02:30|110518.7|110468.7|110519.7|110469.7|110526.3|110476.3|110517.3|110467.3|26
1733479360000|2024-12-06 10:02:40|110522.9|110472.9|110520.1|110470.1|110523.2|110473.2|110517.3|110467.3|26
1733479370000|2024-12-06 10:02:50|110520.4|110470.4|110513.7|110463.7|110523.6|110473.6|110513.7|110463.7|18
1733479380000|2024-12-06 10:03:00|110513.8|110463.8|110520.8|110470.8|110525.1|110475.1|110510|110460|29
1733479390000|2024-12-06 10:03:10|110520.9|110470.9|110522.3|110472.3|110524.3|110474.3|110517.6|110467.6|19
1733479400000|2024-12-06 10:03:20|110523|110473|110526.1|110476.1|110527.7|110477.7|110521.9|110471.9|20
1733479410000|2024-12-06 10:03:30|110526|110476|110531.5|110481.5|110536.2|110486.2|110526|110476|25
1733479420000|2024-12-06 10:03:40|110531.8|110481.8|110535.3|110485.3|110535.9|110485.9|110531|110481|26
1733479430000|2024-12-06 10:03:50|110534.9|110484.9|110534.3|110484.3|110535.9|110485.9|110532.9|110482.9|17
1733479440000|2024-12-06 10:04:00|110532.9|110482.9|110529|110479|110533.5|110483.5|110529|110479|17
1733479450000|2024-12-06 10:04:10|110529.4|110479.4|110528.8|110478.8|110529.4|110479.4|110527.5|110477.5|12
1733479460000|2024-12-06 10:04:20|110529.3|110479.3|110527.7|110477.7|110529.3|110479.3|110527.3|110477.3|14
1733479470000|2024-12-06 10:04:30|110528.3|110478.3|110531.7|110481.7|110532.8|110482.8|110527.6|110477.6|13
1733479480000|2024-12-06 10:04:40|110532|110482|110539.5|110489.5|110542.6|110492.6|110532|110482|24
1733479490000|2024-12-06 10:04:50|110538.6|110488.6|110540.6|110490.6|110544.6|110507.5|110531.6|110481.6|29
1733479500000|2024-12-06 10:05:00|110544.9|110494.9|110547.3|110497.3|110558.2|110514.2|110538.4|110494.9|15
1733479510000|2024-12-06 10:05:10|110547.4|110497.4|110554.6|110504.6|110555.9|110505.9|110547.3|110497.3|17
1733479520000|2024-12-06 10:05:20|110556.8|110506.8|110555.4|110505.4|110556.8|110506.8|110553.4|110503.4|14
1733479530000|2024-12-06 10:05:30|110554.8|110504.8|110561.9|110511.9|110562.2|110512.2|110553.8|110503.8|25
1733479540000|2024-12-06 10:05:40|110562.8|110512.8|110558.8|110508.8|110565.5|110515.5|110557.7|110507.7|20
1733479550000|2024-12-06 10:05:50|110558.7|110508.7|110564.7|110514.7|110566.8|110516.8|110558.4|110508.4|26
1733479560000|2024-12-06 10:06:00|110562.7|110512.7|110563.3|110513.3|110567.4|110517.4|110561.9|110511.9|26
1733479570000|2024-12-06 10:06:10|110563.2|110513.2|110568|110518|110570.3|110520.3|110563|110513|18
1733479580000|2024-12-06 10:06:20|110568.1|110518.1|110565.1|110515.1|110568.2|110518.2|110565.1|110515.1|13
1733479590000|2024-12-06 10:06:30|110565.9|110515.9|110577.9|110527.9|110579.9|110529.9|110564.3|110514.3|30
1733479600000|2024-12-06 10:06:40|110580.7|110530.7|110581.6|110531.6|110581.9|110531.9|110579.2|110529.2|18
1733479610000|2024-12-06 10:06:50|110581.9|110531.9|110594.5|110544.5|110594.5|110544.5|110578.7|110528.7|39
1733479620000|2024-12-06 10:07:00|110593.9|110543.9|110600.1|110550.1|110603.4|110553.4|110593.9|110543.9|22
1733479630000|2024-12-06 10:07:10|110600|110550|110601.1|110551.1|110603.1|110553.1|110600|110550|15
1733479640000|2024-12-06 10:07:20|110600.4|110550.4|110599.8|110549.8|110601.6|110551.6|110599.6|110549.6|12
1733479650000|2024-12-06 10:07:30|110599.6|110549.6|110597.6|110547.6|110599.8|110549.8|110597.1|110547.1|14
1733479660000|2024-12-06 10:07:40|110599|110549|110600.8|110550.8|110603.5|110553.5|110599|110549|16
1733479670000|2024-12-06 10:07:50|110601|110551|110603.2|110553.2|110603.2|110553.2|110598.5|110548.5|10
1733479680000|2024-12-06 10:08:00|110601.2|110551.2|110600.6|110550.6|110601.2|110551.2|110598.7|110548.7|11
1733479690000|2024-12-06 10:08:10|110600.7|110550.7|110602.7|110552.7|110604.1|110554.1|110600.7|110550.7|10
1733479700000|2024-12-06 10:08:20|110601.6|110551.6|110611.1|110561.1|110611.7|110561.7|110598.8|110548.8|29
1733479710000|2024-12-06 10:08:30|110612.1|110562.1|110612.8|110562.8|110613.7|110563.7|110611.4|110561.4|15
1733479720000|2024-12-06 10:08:40|110614.1|110564.1|110607.6|110557.6|110614.1|110564.1|110602.4|110552.4|33
1733479730000|2024-12-06 10:08:50|110610.4|110560.4|110608.6|110558.6|110611.9|110561.9|110608.6|110558.6|10
1733479740000|2024-12-06 10:09:00|110608.7|110558.7|110613.3|110563.3|110615.1|110565.1|110608.4|110558.4|21
1733479750000|2024-12-06 10:09:10|110614|110564|110614.6|110564.6|110617.9|110567.9|110613.3|110563.3|12
1733479760000|2024-12-06 10:09:20|110614.4|110564.4|110621.1|110571.1|110627|110577|110612.7|110562.7|17
1733479770000|2024-12-06 10:09:30|110620.1|110570.1|110616|110566|110620.1|110570.1|110616|110566|10
1733479780000|2024-12-06 10:09:40|110614.5|110564.5|110612|110562|110614.5|110564.5|110609.8|110559.8|19
1733479790000|2024-12-06 10:09:50|110611.4|110561.4|110609.4|110559.4|110611.9|110561.9|110607.2|110557.2|17
1733479800000|2024-12-06 10:10:00|110608|110558|110619.9|110569.9|110620.3|110570.3|110607.1|110557.1|28
1733479810000|2024-12-06 10:10:10|110619.6|110569.6|110620.4|110570.4|110621.7|110571.7|110619.4|110569.4|23
1733479820000|2024-12-06 10:10:20|110620.5|110570.5|110622.3|110572.3|110623.6|110573.6|110620.5|110570.5|15
1733479830000|2024-12-06 10:10:30|110622.9|110572.9|110622.3|110572.3|110624.7|110574.7|110618.8|110568.8|23
1733479840000|2024-12-06 10:10:40|110624.4|110574.4|110623.1|110573.1|110624.4|110574.4|110622.3|110572.3|12
1733479850000|2024-12-06 10:10:50|110622.6|110572.6|110630.7|110580.7|110635.1|110585.1|110621.9|110571.9|28
1733479860000|2024-12-06 10:11:00|110631.4|110581.4|110638.2|110588.2|110643.2|110593.2|110631.4|110581.4|25
1733479870000|2024-12-06 10:11:10|110639.6|110589.6|110636.1|110586.1|110640.6|110590.6|110635.1|110585.1|20
1733479880000|2024-12-06 10:11:20|110636.2|110586.2|110637.8|110587.8|110639.5|110589.5|110634.7|110584.7|23
1733479890000|2024-12-06 10:11:30|110637.6|110587.6|110643.4|110593.4|110645.9|110595.9|110636.2|110586.2|17
1733479900000|2024-12-06 10:11:40|110643.6|110593.6|110653.4|110603.4|110653.4|110603.4|110642.6|110592.6|27
1733479910000|2024-12-06 10:11:50|110654.1|110604.1|110652.5|110602.5|110655.7|110605.7|110652.4|110602.4|8
1733479920000|2024-12-06 10:12:00|110652.4|110602.4|110656.7|110606.7|110660.5|110610.5|110651.2|110601.2|14
1733479930000|2024-12-06 10:12:10|110656.9|110606.9|110657.8|110607.8|110657.8|110607.8|110656.9|110606.9|10
1733479940000|2024-12-06 10:12:20|110657.7|110607.7|110661.6|110611.6|110662.6|110612.6|110657.7|110607.7|12
1733479950000|2024-12-06 10:12:30|110658.8|110608.8|110657.1|110607.1|110662.3|110612.3|110655|110605|16
1733479960000|2024-12-06 10:12:40|110656.9|110606.9|110656.4|110606.4|110657.7|110607.7|110655.9|110605.9|13
1733479970000|2024-12-06 10:12:50|110655.8|110605.8|110660.4|110610.4|110660.4|110610.4|110655.2|110605.2|16
1733479980000|2024-12-06 10:13:00|110664.3|110614.3|110666.9|110616.9|110666.9|110616.9|110664.1|110614.1|19
1733479990000|2024-12-06 10:13:10|110666.8|110616.8|110668.5|110618.5|110670.8|110620.8|110666.5|110616.5|20
1733480000000|2024-12-06 10:13:20|110668.6|110618.6|110671.3|110621.3|110677.1|110627.1|110663.7|110613.7|23
1733480010000|2024-12-06 10:13:30|110673.3|110623.3|110676|110626|110677.4|110627.4|110671.4|110621.4|30
1733480020000|2024-12-06 10:13:40|110674.7|110624.7|110680.1|110630.1|110680.1|110630.1|110669|110619|53
1733480030000|2024-12-06 10:13:50|110678.7|110628.7|110678.6|110628.6|110684.2|110634.2|110677.7|110627.7|26
1733480040000|2024-12-06 10:14:00|110678.5|110628.5|110673.5|110623.5|110681.3|110631.3|110672.1|110622.1|21
1733480050000|2024-12-06 10:14:10|110673.4|110623.4|110673.1|110623.1|110673.4|110623.4|110673.1|110623.1|5
1733480060000|2024-12-06 10:14:20|110672.5|110622.5|110668.5|110618.5|110672.5|110622.5|110668.2|110618.2|13
1733480070000|2024-12-06 10:14:30|110668.6|110618.6|110655.9|110605.9|110670.8|110620.8|110655.9|110605.9|19
1733480080000|2024-12-06 10:14:40|110656.4|110606.4|110657.8|110607.8|110661.1|110611.1|110656.4|110606.4|12
1733480090000|2024-12-06 10:14:50|110657.6|110607.6|110647.7|110597.7|110657.6|110607.6|110647.2|110597.2|15
1733480100000|2024-12-06 10:15:00|110647.5|110597.5|110659.6|110609.6|110661.8|110611.8|110643.4|110593.4|24
1733480110000|2024-12-06 10:15:10|110659.8|110609.8|110659.5|110609.5|110660.4|110610.4|110657.7|110607.7|12
1733480120000|2024-12-06 10:15:20|110660.4|110610.4|110659|110609|110671.1|110621.1|110659|110609|25
1733480130000|2024-12-06 10:15:30|110659.4|110609.4|110660.8|110610.8|110660.9|110610.9|110658.8|110608.8|14
1733480140000|2024-12-06 10:15:40|110660.9|110610.9|110663|110613|110663.9|110613.9|110659.9|110609.9|10
1733480150000|2024-12-06 10:15:50|110661.6|110611.6|110660.4|110610.4|110662.5|110612.5|110660|110610|9
1733480160000|2024-12-06 10:16:00|110660.8|110610.8|110663.8|110613.8|110670.5|110620.5|110660.7|110610.7|28
1733480170000|2024-12-06 10:16:10|110663.3|110613.3|110673.2|110623.2|110675.1|110625.1|110662|110612|31
1733480180000|2024-12-06 10:16:20|110671.4|110621.4|110673.4|110623.4|110675.3|110625.3|110671.4|110621.4|20
1733480190000|2024-12-06 10:16:30|110673|110623|110674.6|110624.6|110675.1|110625.1|110673|110623|10
1733480200000|2024-12-06 10:16:40|110673.4|110623.4|110675.7|110625.7|110675.7|110625.7|110673.4|110623.4|9
1733480210000|2024-12-06 10:16:50|110675.6|110625.6|110683.1|110633.1|110685.7|110635.7|110675|110625|13
1733480220000|2024-12-06 10:17:00|110684.3|110634.3|110683.4|110633.4|110686.2|110636.2|110682.7|110632.7|20
1733480230000|2024-12-06 10:17:10|110684|110634|110688.6|110638.6|110690|110640|110684|110634|12
1733480240000|2024-12-06 10:17:20|110688.3|110638.3|110685.7|110635.7|110688.8|110638.8|110685.6|110635.6|9
1733480250000|2024-12-06 10:17:30|110686.8|110636.8|110686.8|110636.8|110687.5|110637.5|110685.6|110635.6|6
1733480260000|2024-12-06 10:17:40|110686.7|110636.7|110679.8|110629.8|110686.7|110636.7|110675.4|110625.4|19
1733480270000|2024-12-06 10:17:50|110679.6|110629.6|110677.8|110627.8|110680.9|110630.9|110677.8|110627.8|14
1733480280000|2024-12-06 10:18:00|110676.7|110626.7|110677.2|110627.2|110677.2|110627.2|110675.3|110625.3|12
1733480290000|2024-12-06 10:18:10|110676|110626|110677.2|110627.2|110678.2|110628.2|110671.7|110621.7|22
1733480300000|2024-12-06 10:18:20|110677.1|110627.1|110675.8|110625.8|110677.1|110627.1|110675.6|110625.6|8
1733480310000|2024-12-06 10:18:30|110676.4|110626.4|110674.1|110624.1|110677.3|110627.3|110674.1|110624.1|12
1733480320000|2024-12-06 10:18:40|110674.2|110624.2|110675.9|110625.9|110675.9|110625.9|110674.1|110624.1|6
1733480330000|2024-12-06 10:18:50|110675.6|110625.6|110674.5|110624.5|110676.3|110626.3|110674.5|110624.5|7
1733480340000|2024-12-06 10:19:00|110675|110625|110673.5|110623.5|110675.1|110625.1|110673|110623|13
1733480350000|2024-12-06 10:19:10|110674.3|110624.3|110674.6|110624.6|110674.6|110624.6|110674.3|110624.3|3
1733480360000|2024-12-06 10:19:20|110674.7|110624.7|110676.1|110626.1|110679.5|110629.5|110674.7|110624.7|9
1733480370000|2024-12-06 10:19:30|110676.7|110626.7|110677.9|110627.9|110677.9|110627.9|110670.6|110620.6|21
1733480380000|2024-12-06 10:19:40|110680.2|110630.2|110677.4|110627.4|110682.6|110632.6|110669.6|110619.6|23
1733480390000|2024-12-06 10:19:50|110677.9|110627.9|110678|110628|110678.5|110628.5|110677.7|110627.7|8
1733480400000|2024-12-06 10:20:00|110679.9|110629.9|110669.6|110644.6|110681.2|110645.4|110669.6|110629.9|10
1733480410000|2024-12-06 10:20:10|110669.4|110644.4|110665.7|110640.7|110669.4|110644.4|110665.4|110640.4|13
1733480420000|2024-12-06 10:20:20|110666.7|110641.7|110661.9|110636.9|110666.7|110641.7|110661|110636|4
1733480430000|2024-12-06 10:20:30|110662.3|110637.3|110651.3|110626.3|110670.9|110645.9|110647.1|110622.1|21
1733480440000|2024-12-06 10:20:40|110650.8|110625.8|110654.1|110629.1|110654.1|110629.1|110640.4|110615.4|24
1733480450000|2024-12-06 10:20:50|110654.2|110629.2|110652.8|110627.8|110654.2|110629.2|110652.8|110627.8|4
1733480460000|2024-12-06 10:21:00|110652.6|110627.6|110653.6|110628.6|110653.6|110628.6|110652.4|110627.4|6
1733480470000|2024-12-06 10:21:10|110653.4|110628.4|110646.6|110621.6|110654.1|110629.1|110644.1|110619.1|14
1733480480000|2024-12-06 10:21:20|110647.5|110622.5|110652.6|110627.6|110652.6|110627.6|110647.5|110622.5|11
1733480490000|2024-12-06 10:21:30|110652.9|110627.9|110654.8|110629.8|110654.8|110629.8|110652.9|110627.9|6
1733480500000|2024-12-06 10:21:40|110654.9|110629.9|110654.4|110629.4|110654.9|110629.9|110653.9|110628.9|4
1733480510000|2024-12-06 10:21:50|110654|110629|110648.5|110623.5|110654.5|110629.5|110645.5|110620.5|5
1733480520000|2024-12-06 10:22:00|110650.7|110625.7|110650|110625|110654.7|110629.7|110647.2|110622.2|20
1733480530000|2024-12-06 10:22:10|110647.4|110622.4|110649.9|110624.9|110650.5|110625.5|110647.4|110622.4|5
1733480540000|2024-12-06 10:22:20|110650.3|110625.3|110651.2|110626.2|110651.3|110626.3|110650.3|110625.3|3
1733480550000|2024-12-06 10:22:30|110651|110626|110654.7|110629.7|110657.3|110632.3|110647.7|110622.7|18
1733480560000|2024-12-06 10:22:40|110654.6|110629.6|110654.6|110629.6|110656.1|110631.1|110653.2|110628.2|20
1733480570000|2024-12-06 10:22:50|110654.7|110629.7|110662.7|110637.7|110662.7|110637.7|110650.6|110625.6|20
1733480580000|2024-12-06 10:23:00|110662.9|110637.9|110663|110638|110667.5|110642.5|110661|110636|21
1733480590000|2024-12-06 10:23:10|110662|110637|110653.3|110628.3|110662|110637|110647.7|110622.7|17
1733480600000|2024-12-06 10:23:20|110652.7|110627.7|110652.7|110627.7|110654.7|110629.7|110650.2|110625.2|11
1733480610000|2024-12-06 10:23:30|110652.9|110627.9|110651.4|110626.4|110653|110628|110650.2|110625.2|9
1733480620000|2024-12-06 10:23:40|110650.2|110625.2|110646.9|110621.9|110651.4|110626.4|110646.8|110621.8|19
1733480630000|2024-12-06 10:23:50|110646.7|110621.7|110646.3|110621.3|110647.8|110622.8|110643.1|110618.1|22
1733480640000|2024-12-06 10:24:00|110645.6|110620.6|110646|110621|110647.2|110622.2|110643.7|110618.7|17
1733480650000|2024-12-06 10:24:10|110647.5|110622.5|110650.1|110625.1|110650.3|110625.3|110647.5|110622.5|8
1733480660000|2024-12-06 10:24:20|110649.2|110624.2|110641.6|110616.6|110649.2|110624.2|110641.6|110616.6|15
1733480670000|2024-12-06 10:24:30|110642.3|110617.3|110639.2|110614.2|110643.3|110618.3|110632|110607|10
1733480680000|2024-12-06 10:24:40|110638.7|110613.7|110630.7|110605.7|110638.7|110613.7|110630.6|110605.6|13
1733480690000|2024-12-06 10:24:50|110631.5|110606.5|110630.3|110605.3|110631.9|110606.9|110630.1|110605.1|16
1733480700000|2024-12-06 10:25:00|110631.4|110606.4|110639.9|110614.9|110639.9|110614.9|110629.8|110604.8|24
1733480710000|2024-12-06 10:25:10|110640.7|110615.7|110664.1|110639.1|110665.4|110640.4|110640.7|110615.7|21
1733480720000|2024-12-06 10:25:20|110665|110640|110666.3|110641.3|110666.4|110641.4|110665|110640|6
1733480730000|2024-12-06 10:25:30|110669.3|110644.3|110684.3|110659.3|110684.3|110659.3|110669.3|110644.3|21
1733480740000|2024-12-06 10:25:40|110684.2|110659.2|110680.9|110655.9|110684.6|110659.6|110680.9|110655.9|8
1733480750000|2024-12-06 10:25:50|110680|110655|110681|110656|110681|110656|110679.2|110654.2|10
1733480760000|2024-12-06 10:26:00|110679.9|110654.9|110682.6|110657.6|110682.7|110657.7|110678.3|110653.3|17
1733480770000|2024-12-06 10:26:10|110679.2|110654.2|110678|110653|110680.8|110655.8|110677.8|110652.8|12
1733480780000|2024-12-06 10:26:20|110677.9|110652.9|110677.7|110652.7|110677.9|110652.9|110677.7|110652.7|3
1733480790000|2024-12-06 10:26:30|110677.8|110652.8|110675.3|110650.3|110678|110653|110670.8|110645.8|16
1733480800000|2024-12-06 10:26:40|110674.3|110649.3|110672.6|110647.6|110676.6|110651.6|110672.3|110647.3|11
1733480810000|2024-12-06 10:26:50|110670.5|110645.5|110667|110642|110673.6|110648.6|110665.7|110640.7|14
1733480820000|2024-12-06 10:27:00|110668|110643|110667.7|110642.7|110670.8|110645.8|110666.1|110641.1|16
1733480830000|2024-12-06 10:27:10|110667.8|110642.8|110673.1|110648.1|110673.1|110648.1|110666.7|110641.7|13
1733480840000|2024-12-06 10:27:20|110673.6|110648.6|110672.1|110647.1|110675.4|110650.4|110671|110646|20
1733480850000|2024-12-06 10:27:30|110671.7|110646.7|110671.1|110646.1|110672.3|110647.3|110671.1|110646.1|10
1733480860000|2024-12-06 10:27:40|110672.2|110647.2|110673.8|110648.8|110673.8|110648.8|110671.2|110646.2|7
1733480870000|2024-12-06 10:27:50|110674.7|110649.7|110679.3|110654.3|110681.2|110656.2|110674.7|110649.7|12
1733480880000|2024-12-06 10:28:00|110679.4|110654.4|110681.1|110656.1|110681.6|110656.6|110679.4|110654.4|8
1733480890000|2024-12-06 10:28:10|110681.4|110656.4|110696.8|110671.8|110697.7|110672.7|110681.4|110656.4|32
1733480900000|2024-12-06 10:28:20|110697.9|110672.9|110696.9|110671.9|110699.3|110674.3|110696.9|110671.9|14
1733480910000|2024-12-06 10:28:30|110697|110672|110695.7|110670.7|110699.3|110674.3|110695.7|110670.7|13
1733480920000|2024-12-06 10:28:40|110696.7|110671.7|110687.5|110662.5|110696.9|110671.9|110686.7|110661.7|12
1733480930000|2024-12-06 10:28:50|110688.7|110663.7|110691.9|110666.9|110691.9|110666.9|110688.5|110663.5|10
1733480940000|2024-12-06 10:29:00|110692.2|110667.2|110697.2|110672.2|110697.2|110672.2|110692.2|110667.2|8
1733480950000|2024-12-06 10:29:10|110697.1|110672.1|110687.9|110662.9|110697.3|110672.3|110687.2|110662.2|20
1733480960000|2024-12-06 10:29:20|110687.2|110662.2|110687.2|110662.2|110689.8|110664.8|110686.7|110661.7|15
1733480970000|2024-12-06 10:29:30|110687.6|110662.6|110687.5|110662.5|110687.8|110662.8|110687.5|110662.5|4
1733480980000|2024-12-06 10:29:40|110688.6|110663.6|110691.8|110666.8|110691.8|110666.8|110688.4|110663.4|12
1733480990000|2024-12-06 10:29:50|110691.1|110666.1|110694.9|110669.9|110695.9|110670.9|110686.8|110661.8|17
1733481000000|2024-12-06 10:30:00|110693.5|110668.5|110697.5|110672.5|110697.5|110672.5|110690.8|110665.8|10
1733481010000|2024-12-06 10:30:10|110697.1|110672.1|110694.5|110669.5|110698.6|110673.6|110694.5|110669.5|7
1733481020000|2024-12-06 10:30:20|110694|110669|110708.8|110683.8|110713|110688|110693.8|110668.8|31
1733481030000|2024-12-06 10:30:30|110709.3|110684.3|110714.3|110689.3|110714.3|110689.3|110706.2|110681.2|17
1733481040000|2024-12-06 10:30:40|110722.9|110697.9|110701|110676|110725.3|110700.3|110700.4|110675.4|27
1733481050000|2024-12-06 10:30:50|110703.9|110678.9|110723.6|110698.6|110727.5|110702.5|110699.2|110674.2|30
1733481060000|2024-12-06 10:31:00|110726.1|110701.1|110723.6|110698.6|110727.2|110702.2|110721.6|110696.6|24
1733481070000|2024-12-06 10:31:10|110723.7|110698.7|110725.2|110700.2|110725.2|110700.2|110723.5|110698.5|14
1733481080000|2024-12-06 10:31:20|110727.1|110702.1|110736.2|110711.2|110737.5|110712.5|110725.6|110700.6|25
1733481090000|2024-12-06 10:31:30|110733.8|110708.8|110731.5|110706.5|110737.2|110712.2|110731.5|110706.5|17
1733481100000|2024-12-06 10:31:40|110732.8|110707.8|110733.2|110708.2|110737.4|110712.4|110729|110704|23
1733481110000|2024-12-06 10:31:50|110731.7|110706.7|110732.7|110707.7|110732.7|110707.7|110727.3|110702.3|18
1733481120000|2024-12-06 10:32:00|110731.3|110706.3|110731.2|110706.2|110735.1|110710.1|110728.1|110703.1|22
1733481130000|2024-12-06 10:32:10|110729.9|110704.9|110732.8|110707.8|110732.8|110707.8|110729.9|110704.9|14
1733481140000|2024-12-06 10:32:20|110733.3|110708.3|110727.9|110702.9|110747.3|110712.1|110726.4|110691.2|11
1733481150000|2024-12-06 10:32:30|110731.2|110706.2|110732|110707|110735.2|110710.2|110726.7|110701.7|24
1733481160000|2024-12-06 10:32:40|110730.1|110705.1|110726.7|110701.7|110733.7|110708.7|110726.7|110701.7|31
1733481170000|2024-12-06 10:32:50|110726.3|110701.3|110738.7|110713.7|110741.1|110716.1|110726.3|110701.3|28
1733481180000|2024-12-06 10:33:00|110732.4|110707.4|110728.3|110703.3|110735.7|110710.7|110725|110700|35
1733481190000|2024-12-06 10:33:10|110726.2|110701.2|110728|110703|110733.3|110708.3|110721.9|110696.9|28
1733481200000|2024-12-06 10:33:20|110727|110702|110724.5|110699.5|110730.7|110705.7|110722.1|110697.1|27
1733481210000|2024-12-06 10:33:30|110724.4|110699.4|110722.6|110697.6|110728.2|110703.2|110712.5|110687.5|27
1733481220000|2024-12-06 10:33:40|110721.3|110696.3|110720.1|110695.1|110723|110698|110719.2|110694.2|15
1733481230000|2024-12-06 10:33:50|110720.2|110695.2|110719|110694|110720.3|110695.3|110719|110694|6
1733481240000|2024-12-06 10:34:00|110719.1|110694.1|110717.1|110692.1|110720.1|110695.1|110714.6|110689.6|22
1733481250000|2024-12-06 10:34:10|110716.7|110691.7|110714.2|110689.2|110720.5|110695.5|110714.2|110689.2|16
1733481260000|2024-12-06 10:34:20|110714.4|110689.4|110715.5|110690.5|110718.7|110693.7|110714.3|110689.3|18
1733481270000|2024-12-06 10:34:30|110715.1|110690.1|110714.5|110689.5|110716.2|110691.2|110709.8|110684.8|25
1733481280000|2024-12-06 10:34:40|110715.6|110690.6|110712.2|110687.2|110715.6|110690.6|110711.1|110686.1|8
1733481290000|2024-12-06 10:34:50|110712.8|110687.8|110712.4|110687.4|110712.8|110687.8|110709.2|110684.2|27
1733481300000|2024-12-06 10:35:00|110712.1|110687.1|110710.4|110685.4|110712.1|110687.1|110705.7|110680.7|22
1733481310000|2024-12-06 10:35:10|110710.6|110685.6|110710|110685|110712.3|110687.3|110708.9|110683.9|15
1733481320000|2024-12-06 10:35:20|110710.8|110685.8|110712.2|110687.2|110714.3|110689.3|110710.8|110685.8|10
1733481330000|2024-12-06 10:35:30|110712.5|110687.5|110711.8|110686.8|110713.4|110688.4|110709.4|110684.4|11
1733481340000|2024-12-06 10:35:40|110712.6|110687.6|110713.3|110688.3|110713.9|110688.9|110711.8|110686.8|15
1733481350000|2024-12-06 10:35:50|110713.1|110688.1|110714.9|110689.9|110716|110691|110713.1|110688.1|21
1733481360000|2024-12-06 10:36:00|110715|110690|110722.7|110672.7|110728.1|110690|110713.8|110672.7|22
1733481370000|2024-12-06 10:36:10|110724.2|110674.2|110712.3|110687.3|110725.6|110693.3|110710.7|110674.1|22
1733481380000|2024-12-06 10:36:20|110710.5|110685.5|110711.5|110686.5|110714.2|110689.2|110710.3|110685.3|27
1733481390000|2024-12-06 10:36:30|110712|110687|110713.9|110688.9|110713.9|110688.9|110712|110687|13
1733481400000|2024-12-06 10:36:40|110714.5|110689.5|110713.9|110688.9|110714.5|110689.5|110712.8|110687.8|7
1733481410000|2024-12-06 10:36:50|110714.2|110689.2|110713.1|110688.1|110714.3|110689.3|110707.5|110682.5|41
1733481420000|2024-12-06 10:37:00|110712.3|110687.3|110720.3|110695.3|110723.6|110698.6|110711.8|110686.8|22
1733481430000|2024-12-06 10:37:10|110721.4|110696.4|110715.7|110690.7|110725.2|110700.2|110715.7|110690.7|29
1733481440000|2024-12-06 10:37:20|110715.3|110690.3|110717.9|110692.9|110719.7|110694.7|110715.3|110690.3|13
1733481450000|2024-12-06 10:37:30|110717.4|110692.4|110718|110693|110718.8|110693.8|110717.3|110692.3|5
1733481460000|2024-12-06 10:37:40|110716.1|110691.1|110717.8|110692.8|110717.9|110692.9|110715.9|110690.9|12
1733481470000|2024-12-06 10:37:50|110716.4|110691.4|110717.5|110692.5|110718.1|110693.1|110715|110690|15
1733481480000|2024-12-06 10:38:00|110717.4|110692.4|110713.9|110688.9|110717.4|110692.4|110711.8|110686.8|18
1733481490000|2024-12-06 10:38:10|110714.3|110689.3|110719.4|110694.4|110719.7|110694.7|110713.6|110688.6|21
1733481500000|2024-12-06 10:38:20|110718.5|110693.5|110715.4|110690.4|110720.9|110695.9|110714|110689|15
1733481510000|2024-12-06 10:38:30|110716.5|110691.5|110715.8|110690.8|110718.4|110693.4|110711.5|110686.5|16
1733481520000|2024-12-06 10:38:40|110718.1|110693.1|110738.3|110713.3|110739.2|110714.2|110718.1|110693.1|24
1733481530000|2024-12-06 10:38:50|110738.2|110713.2|110729.8|110704.8|110739.9|110714.9|110728.5|110703.5|28
1733481540000|2024-12-06 10:39:00|110731.4|110706.4|110734.4|110709.4|110735.1|110710.1|110731.4|110706.4|9
1733481550000|2024-12-06 10:39:10|110734|110709|110739.6|110714.6|110740.5|110715.5|110733.5|110708.5|13
1733481560000|2024-12-06 10:39:20|110741.8|110716.8|110744.9|110719.9|110746.3|110721.3|110741.2|110716.2|23
1733481570000|2024-12-06 10:39:30|110746.7|110721.7|110743.7|110718.7|110746.7|110721.7|110742.5|110717.5|15
1733481580000|2024-12-06 10:39:40|110743.8|110718.8|110741.9|110716.9|110744|110719|110741.6|110716.6|8
1733481590000|2024-12-06 10:39:50|110742|110717|110742.8|110717.8|110742.8|110717.8|110742|110717|8
1733481600000|2024-12-06 10:40:00|110744.3|110719.3|110744.6|110719.6|110744.6|110719.6|110741.8|110716.8|15
1733481610000|2024-12-06 10:40:10|110743.4|110718.4|110738.7|110713.7|110743.4|110718.4|110737.8|110712.8|17
1733481620000|2024-12-06 10:40:20|110738.5|110713.5|110736.9|110711.9|110738.5|110713.5|110735.5|110710.5|8
1733481630000|2024-12-06 10:40:30|110735.9|110710.9|110737.7|110712.7|110738.6|110713.6|110731.5|110706.5|17
1733481640000|2024-12-06 10:40:40|110738.4|110713.4|110738|110713|110739.6|110714.6|110737.2|110712.2|24
1733481650000|2024-12-06 10:40:50|110739.2|110714.2|110732.6|110707.6|110739.8|110714.8|110732.5|110707.5|15
1733481660000|2024-12-06 10:41:00|110733.8|110708.8|110735.9|110710.9|110736.6|110711.6|110733.8|110708.8|11
1733481670000|2024-12-06 10:41:10|110736|110711|110735|110710|110737|110712|110735|110710|14
1733481680000|2024-12-06 10:41:20|110735.9|110710.9|110736.8|110711.8|110736.8|110711.8|110735.9|110710.9|7
1733481690000|2024-12-06 10:41:30|110736.9|110711.9|110742.6|110717.6|110742.6|110717.6|110734.4|110709.4|14
1733481700000|2024-12-06 10:41:40|110742|110717|110746.1|110721.1|110755.6|110730.6|110740.8|110715.8|26
1733481710000|2024-12-06 10:41:50|110748.3|110723.3|110739.8|110714.8|110748.6|110723.6|110738.9|110713.9|20
1733481720000|2024-12-06 10:42:00|110741|110716|110745.9|110720.9|110745.9|110720.9|110739.8|110714.8|21
1733481730000|2024-12-06 10:42:10|110745.8|110720.8|110745|110720|110746.8|110721.8|110745|110720|8
1733481740000|2024-12-06 10:42:20|110745.8|110720.8|110745|110720|110745.8|110720.8|110743.9|110718.9|13
1733481750000|2024-12-06 10:42:30|110745.1|110720.1|110745.2|110720.2|110745.8|110720.8|110744.7|110719.7|10
1733481760000|2024-12-06 10:42:40|110745.3|110720.3|110745.3|110720.3|110745.9|110720.9|110744.8|110719.8|5
1733481770000|2024-12-06 10:42:50|110745.4|110720.4|110744.9|110719.9|110745.4|110720.4|110743.9|110718.9|9
1733481780000|2024-12-06 10:43:00|110745|110720|110747.7|110722.7|110748.3|110723.3|110743.9|110718.9|22
1733481790000|2024-12-06 10:43:10|110748.3|110723.3|110746.5|110721.5|110753.4|110728.4|110744.8|110719.8|31
1733481800000|2024-12-06 10:43:20|110746.6|110721.6|110747.3|110722.3|110751.2|110726.2|110746.6|110721.6|15
1733481810000|2024-12-06 10:43:30|110748.9|110723.9|110751.2|110726.2|110752.8|110727.8|110748.9|110723.9|8
1733481820000|2024-12-06 10:43:40|110751.5|110726.5|110753.7|110728.7|110754.7|110729.7|110751.5|110726.5|10
1733481830000|2024-12-06 10:43:50|110753.8|110728.8|110755.2|110730.2|110755.5|110730.5|110753.8|110728.8|8
1733481840000|2024-12-06 10:44:00|110756.4|110731.4|110764|110739|110764.3|110739.3|110756.4|110731.4|18
1733481850000|2024-12-06 10:44:10|110763.8|110738.8|110785.2|110760.2|110786.6|110761.6|110762.3|110737.3|27
1733481860000|2024-12-06 10:44:20|110785.7|110760.7|110788.2|110763.2|110789.1|110764.1|110785.7|110760.7|12
1733481870000|2024-12-06 10:44:30|110787.9|110762.9|110804|110779|110805.1|110780.1|110786.8|110761.8|31
1733481880000|2024-12-06 10:44:40|110802.8|110777.8|110820.9|110795.9|110820.9|110795.9|110796.5|110771.5|26
1733481890000|2024-12-06 10:44:50|110820.2|110795.2|110827.2|110802.2|110836.4|110811.4|110820.2|110795.2|37
1733481900000|2024-12-06 10:45:00|110827.7|110802.7|110827.2|110802.2|110828.1|110803.1|110827.2|110802.2|6
1733481910000|2024-12-06 10:45:10|110827.1|110802.1|110824.4|110799.4|110829.3|110804.3|110818.8|110793.8|21
1733481920000|2024-12-06 10:45:20|110825.7|110800.7|110823.3|110798.3|110830.5|110805.5|110822.9|110797.9|20
1733481930000|2024-12-06 10:45:30|110824.8|110799.8|110827.8|110802.8|110830.3|110805.3|110822.9|110797.9|16
1733481940000|2024-12-06 10:45:40|110827.1|110802.1|110828.1|110803.1|110829.2|110804.2|110823.1|110798.1|15
1733481950000|2024-12-06 10:45:50|110828.2|110803.2|110815.5|110790.5|110828.4|110803.4|110814.2|110789.2|14
1733481960000|2024-12-06 10:46:00|110814.8|110789.8|110818.5|110793.5|110818.7|110793.7|110810.6|110785.6|23
1733481970000|2024-12-06 10:46:10|110818.7|110793.7|110813.6|110788.6|110818.9|110793.9|110812.5|110787.5|10
1733481980000|2024-12-06 10:46:20|110812.3|110787.3|110816.6|110791.6|110816.6|110791.6|110812.3|110787.3|6
1733481990000|2024-12-06 10:46:30|110813.8|110788.8|110812.7|110787.7|110817.5|110792.5|110811.4|110786.4|24
1733482000000|2024-12-06 10:46:40|110810.8|110785.8|110805.8|110780.8|110810.8|110785.8|110804|110779|19
1733482010000|2024-12-06 10:46:50|110804.8|110779.8|110807|110782|110807.5|110782.5|110804.8|110779.8|9
1733482020000|2024-12-06 10:47:00|110805.9|110780.9|110806.3|110781.3|110813.9|110788.9|110803.1|110778.1|34
1733482030000|2024-12-06 10:47:10|110806.4|110781.4|110804.2|110779.2|110806.6|110781.6|110794.7|110769.7|23
1733482040000|2024-12-06 10:47:20|110804|110779|110805.8|110780.8|110806.7|110781.7|110801|110776|25
1733482050000|2024-12-06 10:47:30|110805.7|110780.7|110803.9|110778.9|110807|110782|110801.9|110776.9|26
1733482060000|2024-12-06 10:47:40|110803.8|110778.8|110804.1|110779.1|110804.9|110779.9|110802.8|110777.8|8
1733482070000|2024-12-06 10:47:50|110804|110779|110804.9|110779.9|110810.9|110785.9|110804|110779|19
1733482080000|2024-12-06 10:48:00|110803.3|110778.3|110799.1|110774.1|110803.3|110778.3|110799.1|110774.1|15
1733482090000|2024-12-06 10:48:10|110797.9|110772.9|110796|110771|110801.2|110776.2|110794.2|110769.2|20
1733482100000|2024-12-06 10:48:20|110796.5|110771.5|110798.4|110773.4|110800.2|110775.2|110794.8|110769.8|23
1733482110000|2024-12-06 10:48:30|110797.8|110772.8|110797.2|110772.2|110800.3|110775.3|110794.1|110769.1|28
1733482120000|2024-12-06 10:48:40|110797.1|110772.1|110796|110771|110798.6|110773.6|110794.5|110769.5|12
1733482130000|2024-12-06 10:48:50|110795.7|110770.7|110796.5|110771.5|110799.5|110774.5|110795.4|110770.4|15
1733482140000|2024-12-06 10:49:00|110795.4|110770.4|110796.6|110771.6|110799.3|110774.3|110795.4|110770.4|30
1733482150000|2024-12-06 10:49:10|110796.3|110771.3|110795.7|110770.7|110799|110774|110793.6|110768.6|26
1733482160000|2024-12-06 10:49:20|110796.9|110771.9|110798.5|110773.5|110799.4|110774.4|110796.6|110771.6|6
1733482170000|2024-12-06 10:49:30|110799.2|110774.2|110795.5|110770.5|110799.8|110774.8|110793.1|110768.1|19
1733482180000|2024-12-06 10:49:40|110794.4|110769.4|110795.2|110770.2|110796.2|110771.2|110791.9|110766.9|16
1733482190000|2024-12-06 10:49:50|110796.3|110771.3|110795.9|110770.9|110797.1|110772.1|110792.1|110767.1|13
1733482200000|2024-12-06 10:50:00|110797|110772|110797.7|110772.7|110798.9|110773.9|110795.8|110770.8|18
1733482210000|2024-12-06 10:50:10|110797.3|110772.3|110796.4|110771.4|110797.3|110772.3|110791.3|110766.3|10
1733482220000|2024-12-06 10:50:20|110796.2|110771.2|110778.4|110753.4|110796.4|110771.4|110776.2|110751.2|21
1733482230000|2024-12-06 10:50:30|110778.7|110753.7|110773.2|110748.2|110778.7|110753.7|110772.7|110747.7|9
1733482240000|2024-12-06 10:50:40|110773.5|110748.5|110774.1|110749.1|110777.1|110752.1|110772.4|110747.4|9
1733482250000|2024-12-06 10:50:50|110774|110749|110772.6|110747.6|110774|110749|110772.6|110747.6|9
1733482260000|2024-12-06 10:51:00|110773.9|110748.9|110775.2|110750.2|110776.3|110751.3|110772.5|110747.5|15
1733482270000|2024-12-06 10:51:10|110776|110751|110769.7|110744.7|110777.5|110752.5|110768.2|110743.2|16
1733482280000|2024-12-06 10:51:20|110769.9|110744.9|110769.1|110744.1|110769.9|110744.9|110767.7|110742.7|6
1733482290000|2024-12-06 10:51:30|110769|110744|110766|110741|110769.5|110744.5|110766|110741|11
1733482300000|2024-12-06 10:51:40|110767.6|110742.6|110765|110740|110767.6|110742.6|110765|110740|11
1733482310000|2024-12-06 10:51:50|110765.8|110740.8|110764.1|110739.1|110769.6|110744.6|110759.4|110734.4|19
1733482320000|2024-12-06 10:52:00|110764.7|110739.7|110761.9|110736.9|110771.4|110746.4|110761.9|110736.9|20
1733482330000|2024-12-06 10:52:10|110760.6|110735.6|110762.6|110737.6|110763.2|110738.2|110758.3|110733.3|12
1733482340000|2024-12-06 10:52:20|110761.6|110736.6|110765.7|110740.7|110766.2|110741.2|110761.6|110736.6|12
1733482350000|2024-12-06 10:52:30|110766|110741|110762.6|110737.6|110766.4|110741.4|110762.5|110737.5|19
1733482360000|2024-12-06 10:52:40|110761.1|110736.1|110760.7|110735.7|110762.1|110737.1|110759.8|110734.8|10
1733482370000|2024-12-06 10:52:50|110761.2|110736.2|110758.6|110708.6|110766.8|110741.8|110754.6|110708.6|23
1733482380000|2024-12-06 10:53:00|110757.6|110707.6|110768.9|110743.9|110771.1|110746.1|110750.8|110707.6|27
1733482390000|2024-12-06 10:53:10|110769.5|110744.5|110779.8|110729.8|110782.7|110746.1|110769.5|110723.9|25
1733482400000|2024-12-06 10:53:20|110777.4|110727.4|110768.9|110743.9|110779.7|110744.3|110767.9|110727.4|8
1733482410000|2024-12-06 10:53:30|110768.7|110743.7|110768.5|110743.5|110769.2|110744.2|110768.3|110743.3|9
1733482420000|2024-12-06 10:53:40|110769.2|110744.2|110772.2|110747.2|110774.1|110749.1|110769.2|110744.2|8
1733482430000|2024-12-06 10:53:50|110772.3|110747.3|110773|110748|110773.2|110748.2|110772|110747|8
1733482440000|2024-12-06 10:54:00|110773.1|110748.1|110773|110748|110773.3|110748.3|110773|110748|6
1733482450000|2024-12-06 10:54:10|110772.8|110747.8|110787.4|110737.4|110787.4|110748|110772.7|110729.8|21
1733482460000|2024-12-06 10:54:20|110787.5|110737.5|110788.7|110738.7|110789.9|110739.9|110787.5|110737.5|10
1733482470000|2024-12-06 10:54:30|110789|110739|110795|110745|110795.1|110745.1|110788.9|110738.9|8
1733482480000|2024-12-06 10:54:40|110795.5|110745.5|110794.3|110744.3|110795.7|110745.7|110794.1|110744.1|8
1733482490000|2024-12-06 10:54:50|110794|110744|110796.5|110746.5|110797.3|110747.3|110793.7|110743.7|8
1733482500000|2024-12-06 10:55:00|110796|110746|110790|110740|110796|110746|110790|110740|9
1733482510000|2024-12-06 10:55:10|110791.1|110741.1|110810.7|110760.7|110811.3|110775.5|110791.1|110741.1|20
1733482520000|2024-12-06 10:55:20|110811.9|110761.9|110810.6|110760.6|110817.7|110767.7|110809.5|110759.5|22
1733482530000|2024-12-06 10:55:30|110811.2|110761.2|110812|110762|110812|110762|110810.6|110760.6|12
1733482540000|2024-12-06 10:55:40|110811.9|110761.9|110812.4|110762.4|110812.7|110762.7|110811.8|110761.8|11
1733482550000|2024-12-06 10:55:50|110811.8|110761.8|110810.8|110760.8|110812.2|110762.2|110810.8|110760.8|10
1733482560000|2024-12-06 10:56:00|110810.7|110760.7|110804.5|110754.5|110810.7|110760.7|110804.1|110754.1|9
1733482570000|2024-12-06 10:56:10|110804.6|110754.6|110803.9|110753.9|110810.3|110760.3|110803.9|110753.9|14
1733482580000|2024-12-06 10:56:20|110804.4|110754.4|110809.4|110759.4|110809.6|110759.6|110804.4|110754.4|10
1733482590000|2024-12-06 10:56:30|110807.8|110757.8|110805.8|110755.8|110808.2|110758.2|110805.8|110755.8|12
1733482600000|2024-12-06 10:56:40|110805.7|110755.7|110794.1|110769.1|110806.6|110769.1|110794.1|110755.7|9
1733482610000|2024-12-06 10:56:50|110792.9|110767.9|110782.8|110757.8|110792.9|110767.9|110778|110753|10
1733482620000|2024-12-06 10:57:00|110782.6|110757.6|110796.3|110771.3|110801.5|110776.5|110782.6|110757.6|26
1733482630000|2024-12-06 10:57:10|110795.3|110770.3|110791.8|110766.8|110796.1|110771.1|110790|110765|13
1733482640000|2024-12-06 10:57:20|110790.6|110765.6|110790.1|110765.1|110796.1|110771.1|110786.3|110761.3|32
1733482650000|2024-12-06 10:57:30|110790.8|110765.8|110786.8|110761.8|110796.7|110771.7|110781.9|110756.9|24
1733482660000|2024-12-06 10:57:40|110787.2|110762.2|110788.7|110763.7|110788.7|110763.7|110786|110761|12
1733482670000|2024-12-06 10:57:50|110788.8|110763.8|110788.2|110763.2|110789.2|110764.2|110788.1|110763.1|6
1733482680000|2024-12-06 10:58:00|110787.3|110762.3|110787.6|110762.6|110790.3|110765.3|110786.3|110761.3|16
1733482690000|2024-12-06 10:58:10|110787.7|110762.7|110790.9|110765.9|110796.2|110771.2|110787.7|110762.7|24
1733482700000|2024-12-06 10:58:20|110790.2|110765.2|110793|110768|110793|110768|110790.2|110765.2|9
1733482710000|2024-12-06 10:58:30|110794.1|110769.1|110789.6|110764.6|110795.9|110770.9|110789.6|110764.6|11
1733482720000|2024-12-06 10:58:40|110790.2|110765.2|110786.1|110761.1|110790.6|110765.6|110785|110760|13
1733482730000|2024-12-06 10:58:50|110786|110761|110786.7|110761.7|110786.8|110761.8|110785.8|110760.8|9
1733482740000|2024-12-06 10:59:00|110786.8|110761.8|110786.4|110761.4|110786.8|110761.8|110786.3|110761.3|5
1733482750000|2024-12-06 10:59:10|110785.4|110760.4|110785.8|110760.8|110787.4|110762.4|110780.7|110755.7|21
1733482760000|2024-12-06 10:59:20|110785.7|110760.7|110785.4|110760.4|110787.3|110762.3|110783.1|110758.1|19
1733482770000|2024-12-06 10:59:30|110786.5|110761.5|110784.3|110759.3|110787.1|110762.1|110780.2|110755.2|29
1733482780000|2024-12-06 10:59:40|110783.1|110758.1|110794|110769|110796|110771|110780.7|110755.7|14
1733482790000|2024-12-06 10:59:50|110793|110768|110797.6|110772.6|110801.8|110776.8|110793|110768|29
1733482800000|2024-12-06 11:00:00|110796.5|110771.5|110786.4|110761.4|110796.5|110771.5|110781.8|110756.8|29
1733482810000|2024-12-06 11:00:10|110786.7|110761.7|110786.8|110761.8|110787.4|110762.4|110784.7|110759.7|17
1733482820000|2024-12-06 11:00:20|110787.2|110762.2|110787.2|110762.2|110788.8|110763.8|110784.8|110759.8|19
1733482830000|2024-12-06 11:00:30|110786.9|110761.9|110787|110762|110788.3|110763.3|110784.9|110759.9|26
1733482840000|2024-12-06 11:00:40|110786.7|110761.7|110786.3|110761.3|110787.6|110762.6|110784.1|110759.1|20
1733482850000|2024-12-06 11:00:50|110787.5|110762.5|110790.7|110765.7|110791.4|110766.4|110784.6|110759.6|23
1733482860000|2024-12-06 11:01:00|110790.5|110765.5|110790.5|110765.5|110792.5|110767.5|110788.7|110763.7|12
1733482870000|2024-12-06 11:01:10|110791.6|110766.6|110787.9|110762.9|110795.6|110770.6|110787.9|110762.9|24
1733482880000|2024-12-06 11:01:20|110788|110763|110789.3|110764.3|110791.4|110766.4|110785.1|110760.1|23
1733482890000|2024-12-06 11:01:30|110790.7|110765.7|110783.2|110758.2|110790.7|110765.7|110783.2|110758.2|21
1733482900000|2024-12-06 11:01:40|110784.2|110759.2|110787.5|110762.5|110787.8|110762.8|110784.2|110759.2|14
1733482910000|2024-12-06 11:01:50|110787.6|110762.6|110790.2|110765.2|110793.7|110768.7|110787.6|110762.6|19
1733482920000|2024-12-06 11:02:00|110791.2|110766.2|110794.2|110769.2|110799|110774|110791.2|110766.2|19
1733482930000|2024-12-06 11:02:10|110793.1|110768.1|110790.5|110765.5|110797.6|110772.6|110790.5|110765.5|20
1733482940000|2024-12-06 11:02:20|110790.2|110765.2|110795.1|110770.1|110795.1|110770.1|110788.8|110763.8|17
1733482950000|2024-12-06 11:02:30|110795.8|110770.8|110791.9|110766.9|110796.8|110771.8|110790.8|110765.8|11
1733482960000|2024-12-06 11:02:40|110791.8|110766.8|110788.5|110763.5|110791.9|110766.9|110780.1|110755.1|30
1733482970000|2024-12-06 11:02:50|110785.8|110760.8|110787.9|110762.9|110789.7|110764.7|110782.8|110757.8|24
1733482980000|2024-12-06 11:03:00|110789.2|110764.2|110790|110765|110791.8|110766.8|110789|110764|17
1733482990000|2024-12-06 11:03:10|110789.6|110764.6|110789.7|110764.7|110792.1|110767.1|110789.2|110764.2|13
1733483000000|2024-12-06 11:03:20|110790|110765|110794.1|110769.1|110794.1|110769.1|110790|110765|5
1733483010000|2024-12-06 11:03:30|110794.2|110769.2|110793.6|110768.6|110795.4|110770.4|110792|110767|11
1733483020000|2024-12-06 11:03:40|110791.3|110766.3|110790.8|110765.8|110793.6|110768.6|110790.8|110765.8|11
1733483030000|2024-12-06 11:03:50|110790.7|110765.7|110790.7|110765.7|110790.9|110765.9|110790.6|110765.6|5
1733483040000|2024-12-06 11:04:00|110790.9|110765.9|110789|110764|110791.6|110766.6|110785.4|110760.4|16
1733483050000|2024-12-06 11:04:10|110790.1|110765.1|110791.2|110766.2|110791.7|110766.7|110789.5|110764.5|16
1733483060000|2024-12-06 11:04:20|110791.5|110766.5|110788.2|110763.2|110792.9|110767.9|110781.9|110756.9|20
1733483070000|2024-12-06 11:04:30|110788|110763|110788.4|110763.4|110788.4|110763.4|110785.6|110760.6|9
1733483080000|2024-12-06 11:04:40|110788.5|110763.5|110795.5|110770.5|110796.9|110771.9|110788.5|110763.5|17
1733483090000|2024-12-06 11:04:50|110795.4|110770.4|110792.7|110767.7|110795.4|110770.4|110792.7|110767.7|10
1733483100000|2024-12-06 11:05:00|110792.9|110767.9|110795.3|110770.3|110796.7|110771.7|110792.8|110767.8|8
1733483110000|2024-12-06 11:05:10|110794.2|110769.2|110792.7|110767.7|110794.2|110769.2|110789.7|110764.7|12
1733483120000|2024-12-06 11:05:20|110792|110767|110791.1|110766.1|110792.2|110767.2|110788.7|110763.7|14
1733483130000|2024-12-06 11:05:30|110791.4|110766.4|110790.1|110765.1|110792.4|110767.4|110789.9|110764.9|15
1733483140000|2024-12-06 11:05:40|110791.3|110766.3|110786.9|110761.9|110792.4|110767.4|110784.2|110759.2|16
1733483150000|2024-12-06 11:05:50|110786|110761|110784.8|110759.8|110789|110764|110783.7|110758.7|16
1733483160000|2024-12-06 11:06:00|110784.1|110759.1|110791.2|110766.2|110791.3|110766.3|110782.6|110757.6|20
1733483170000|2024-12-06 11:06:10|110790.1|110765.1|110789.3|110764.3|110790.1|110765.1|110787.7|110762.7|12
1733483180000|2024-12-06 11:06:20|110790.8|110765.8|110787.6|110762.6|110792.5|110767.5|110787.1|110762.1|14
1733483190000|2024-12-06 11:06:30|110788.3|110763.3|110788.9|110763.9|110790.7|110765.7|110787|110762|11
1733483200000|2024-12-06 11:06:40|110788.7|110763.7|110788|110763|110788.7|110763.7|110788|110763|5
1733483210000|2024-12-06 11:06:50|110788.1|110763.1|110787.9|110762.9|110788.1|110763.1|110787.9|110762.9|3
1733483220000|2024-12-06 11:07:00|110788.3|110763.3|110787.9|110762.9|110788.6|110763.6|110785.8|110760.8|19
1733483230000|2024-12-06 11:07:10|110786.9|110761.9|110787.3|110762.3|110787.3|110762.3|110782.8|110757.8|9
1733483240000|2024-12-06 11:07:20|110787.2|110762.2|110782.8|110757.8|110789.9|110764.9|110781.5|110756.5|21
1733483250000|2024-12-06 11:07:30|110782.6|110757.6|110786.6|110761.6|110786.6|110761.6|110782.5|110757.5|10
1733483260000|2024-12-06 11:07:40|110786|110761|110786.6|110761.6|110787|110762|110785.9|110760.9|9
1733483270000|2024-12-06 11:07:50|110786.7|110761.7|110787.9|110762.9|110790.6|110765.6|110784.3|110759.3|21
1733483280000|2024-12-06 11:08:00|110787.5|110762.5|110798.6|110773.6|110798.6|110773.6|110786.8|110761.8|22
1733483290000|2024-12-06 11:08:10|110797.5|110772.5|110803.1|110778.1|110804.5|110779.5|110791.1|110766.1|34
1733483300000|2024-12-06 11:08:20|110801.9|110776.9|110802.8|110777.8|110806.8|110781.8|110799.3|110774.3|34
1733483310000|2024-12-06 11:08:30|110802|110777|110813.5|110788.5|110813.5|110788.5|110801.1|110776.1|18
1733483320000|2024-12-06 11:08:40|110813.1|110788.1|110819.2|110794.2|110823.4|110798.4|110812.8|110787.8|15
1733483330000|2024-12-06 11:08:50|110819.5|110794.5|110823.8|110798.8|110823.8|110798.8|110818.4|110793.4|15
1733483340000|2024-12-06 11:09:00|110823.9|110798.9|110830.8|110805.8|110830.8|110805.8|110820.8|110795.8|20
1733483350000|2024-12-06 11:09:10|110831|110806|110824.3|110799.3|110831|110806|110824.3|110799.3|10
1733483360000|2024-12-06 11:09:20|110822.3|110797.3|110823.5|110798.5|110823.5|110798.5|110822.3|110797.3|4
1733483370000|2024-12-06 11:09:30|110824.7|110799.7|110833.6|110808.6|110835.6|110810.6|110824.7|110799.7|14
1733483380000|2024-12-06 11:09:40|110834.3|110809.3|110835.9|110810.9|110835.9|110810.9|110830.6|110805.6|15
1733483390000|2024-12-06 11:09:50|110836.5|110811.5|110842.1|110817.1|110842.1|110817.1|110836.5|110811.5|5
1733483400000|2024-12-06 11:10:00|110841.9|110816.9|110840.2|110815.2|110843.8|110818.8|110840.2|110815.2|13
1733483410000|2024-12-06 11:10:10|110839.6|110814.6|110849.4|110824.4|110851.3|110826.3|110839.6|110814.6|11
1733483420000|2024-12-06 11:10:20|110849.5|110824.5|110850.8|110825.8|110858.1|110833.1|110846.6|110821.6|13
1733483430000|2024-12-06 11:10:30|110849.8|110824.8|110845.8|110820.8|110849.8|110824.8|110844.8|110819.8|10
1733483440000|2024-12-06 11:10:40|110845.5|110820.5|110849.4|110824.4|110851.3|110826.3|110844.4|110819.4|18
1733483450000|2024-12-06 11:10:50|110846.8|110821.8|110842.6|110817.6|110846.8|110821.8|110842.2|110817.2|18
1733483460000|2024-12-06 11:11:00|110840.9|110815.9|110842.9|110817.9|110842.9|110817.9|110839.5|110814.5|12
1733483470000|2024-12-06 11:11:10|110842.8|110817.8|110847.9|110822.9|110847.9|110822.9|110841.3|110816.3|15
1733483480000|2024-12-06 11:11:20|110848|110823|110854.8|110829.8|110855.3|110830.3|110848|110823|20
1733483490000|2024-12-06 11:11:30|110853.7|110828.7|110851.4|110826.4|110863.4|110838.4|110849.2|110824.2|28
1733483500000|2024-12-06 11:11:40|110850.1|110825.1|110853.4|110828.4|110859|110834|110849.1|110824.1|23
1733483510000|2024-12-06 11:11:50|110853.7|110828.7|110854.3|110829.3|110855.7|110830.7|110851.4|110826.4|16
1733483520000|2024-12-06 11:12:00|110855.6|110830.6|110857.4|110832.4|110860.4|110835.4|110854.4|110829.4|27
1733483530000|2024-12-06 11:12:10|110857.5|110832.5|110857|110832|110857.5|110832.5|110857|110832|7
1733483540000|2024-12-06 11:12:20|110856.9|110831.9|110849|110824|110856.9|110831.9|110848.8|110823.8|12
1733483550000|2024-12-06 11:12:30|110847.9|110822.9|110851.6|110826.6|110854.3|110829.3|110847.9|110822.9|23
1733483560000|2024-12-06 11:12:40|110851.4|110826.4|110835.4|110810.4|110854.2|110829.2|110835.2|110810.2|17
1733483570000|2024-12-06 11:12:50|110834.9|110809.9|110840.2|110815.2|110842.6|110817.6|110827.8|110802.8|32
1733483580000|2024-12-06 11:13:00|110838.4|110813.4|110833.2|110808.2|110838.6|110813.6|110824.7|110799.7|29
1733483590000|2024-12-06 11:13:10|110833|110808|110834.7|110809.7|110835.4|110810.4|110831.9|110806.9|13
1733483600000|2024-12-06 11:13:20|110835.8|110810.8|110839.6|110814.6|110841.5|110816.5|110835.8|110810.8|12
1733483610000|2024-12-06 11:13:30|110840.4|110815.4|110843.6|110818.6|110846.8|110821.8|110839.3|110814.3|22
1733483620000|2024-12-06 11:13:40|110848.7|110823.7|110846.5|110821.5|110850.7|110825.7|110844.2|110819.2|9
1733483630000|2024-12-06 11:13:50|110847.3|110822.3|110854.1|110829.1|110854.1|110829.1|110846.6|110821.6|13
1733483640000|2024-12-06 11:14:00|110855.2|110830.2|110866.1|110841.1|110866.9|110841.9|110855.2|110830.2|25
1733483650000|2024-12-06 11:14:10|110867.8|110842.8|110867.4|110842.4|110869.9|110844.9|110864.8|110839.8|18
1733483660000|2024-12-06 11:14:20|110867.3|110842.3|110866|110841|110873.9|110848.9|110866|110841|17
1733483670000|2024-12-06 11:14:30|110866.1|110841.1|110866.9|110841.9|110869.9|110844.9|110866.1|110841.1|10
1733483680000|2024-12-06 11:14:40|110866.8|110841.8|110868.4|110843.4|110871.3|110846.3|110863.6|110838.6|14
1733483690000|2024-12-06 11:14:50|110868.5|110843.5|110867.1|110842.1|110868.9|110843.9|110866.4|110841.4|15
1733483700000|2024-12-06 11:15:00|110867.8|110842.8|110868.2|110843.2|110868.8|110843.8|110867.8|110842.8|5
1733483710000|2024-12-06 11:15:10|110868.1|110843.1|110860.2|110835.2|110868.7|110843.7|110848.2|110823.2|35
1733483720000|2024-12-06 11:15:20|110859.1|110834.1|110857.5|110832.5|110864.8|110839.8|110857.5|110832.5|14
1733483730000|2024-12-06 11:15:30|110859.1|110834.1|110859.8|110834.8|110859.8|110834.8|110853.9|110828.9|20
1733483740000|2024-12-06 11:15:40|110859.7|110834.7|110853.9|110828.9|110859.7|110834.7|110853.9|110828.9|15
1733483750000|2024-12-06 11:15:50|110854.1|110829.1|110855.7|110830.7|110858.5|110833.5|110853.1|110828.1|14
1733483760000|2024-12-06 11:16:00|110856|110831|110852.8|110827.8|110856.3|110831.3|110852.8|110827.8|7
1733483770000|2024-12-06 11:16:10|110853.3|110828.3|110852|110827|110853.3|110828.3|110852|110827|4
1733483780000|2024-12-06 11:16:20|110853.6|110828.6|110854.8|110829.8|110854.8|110829.8|110850.1|110825.1|7
1733483790000|2024-12-06 11:16:30|110855.4|110830.4|110854.5|110829.5|110855.4|110830.4|110850.6|110825.6|10
1733483800000|2024-12-06 11:16:40|110854.4|110829.4|110855.5|110830.5|110857.9|110832.9|110852.8|110827.8|14
1733483810000|2024-12-06 11:16:50|110857.4|110832.4|110856.3|110831.3|110860.5|110835.5|110853.8|110828.8|16
1733483820000|2024-12-06 11:17:00|110857.8|110832.8|110863.3|110838.3|110864.8|110839.8|110852.9|110827.9|17
1733483830000|2024-12-06 11:17:10|110862.1|110837.1|110853.6|110828.6|110862.1|110837.1|110853.5|110828.5|10
1733483840000|2024-12-06 11:17:20|110853.4|110828.4|110855.8|110830.8|110855.8|110830.8|110852|110827|7
1733483850000|2024-12-06 11:17:30|110856.4|110831.4|110855|110830|110856.4|110831.4|110852.4|110827.4|13
1733483860000|2024-12-06 11:17:40|110854|110829|110857.7|110832.7|110858.3|110833.3|110852.2|110827.2|9
1733483870000|2024-12-06 11:17:50|110857.5|110832.5|110857.4|110832.4|110857.5|110832.5|110857.3|110832.3|6
1733483880000|2024-12-06 11:18:00|110855.4|110830.4|110855.2|110830.2|110858.7|110833.7|110853.8|110828.8|16
1733483890000|2024-12-06 11:18:10|110855.4|110830.4|110858.8|110833.8|110861.1|110836.1|110855.4|110830.4|16
1733483900000|2024-12-06 11:18:20|110857|110832|110860.9|110835.9|110865.2|110840.2|110857|110832|8
1733483910000|2024-12-06 11:18:30|110859.7|110834.7|110871.1|110846.1|110871.1|110846.1|110859.7|110834.7|15
1733483920000|2024-12-06 11:18:40|110870.8|110845.8|110869.2|110844.2|110870.8|110845.8|110869.2|110844.2|4
1733483930000|2024-12-06 11:18:50|110869.1|110844.1|110859.2|110834.2|110869.1|110844.1|110857.1|110832.1|16
1733483940000|2024-12-06 11:19:00|110863.8|110838.8|110864.4|110839.4|110866.2|110841.2|110860.6|110835.6|10
1733483950000|2024-12-06 11:19:10|110866|110841|110858.1|110833.1|110866.1|110841.1|110856.5|110831.5|9
1733483960000|2024-12-06 11:19:20|110858.3|110833.3|110870.7|110845.7|110874.4|110849.4|110858.3|110833.3|29
1733483970000|2024-12-06 11:19:30|110871|110846|110870.1|110845.1|110871|110846|110865.3|110840.3|18
1733483980000|2024-12-06 11:19:40|110871.6|110846.6|110882.4|110857.4|110882.4|110857.4|110871.6|110846.6|20
1733483990000|2024-12-06 11:19:50|110883.4|110858.4|110885.1|110860.1|110885.1|110860.1|110883.3|110858.3|12
1733484000000|2024-12-06 11:20:00|110884.3|110859.3|110886.3|110861.3|110887|110862|110883.1|110858.1|8
1733484010000|2024-12-06 11:20:10|110887.4|110862.4|110892|110867|110892.4|110867.4|110887.4|110862.4|20
1733484020000|2024-12-06 11:20:20|110890.6|110865.6|110885.9|110860.9|110891.6|110866.6|110885.4|110860.4|12
1733484030000|2024-12-06 11:20:30|110886.1|110861.1|110879.3|110854.3|110886.1|110861.1|110879.3|110854.3|7
1733484040000|2024-12-06 11:20:40|110875.8|110850.8|110877.9|110852.9|110882.2|110857.2|110875.8|110850.8|10
1733484050000|2024-12-06 11:20:50|110877.8|110852.8|110875.6|110850.6|110877.8|110852.8|110875.6|110850.6|5
1733484060000|2024-12-06 11:21:00|110876.5|110851.5|110873|110848|110876.5|110851.5|110872.9|110847.9|7
1733484070000|2024-12-06 11:21:10|110875.1|110850.1|110874.9|110849.9|110875.5|110850.5|110869.7|110844.7|11
1733484080000|2024-12-06 11:21:20|110874.2|110849.2|110879.9|110854.9|110879.9|110854.9|110869.2|110844.2|14
1733484090000|2024-12-06 11:21:30|110879.5|110854.5|110874.1|110849.1|110880.7|110855.7|110874.1|110849.1|11
1733484100000|2024-12-06 11:21:40|110873|110848|110874.1|110849.1|110874.2|110849.2|110872.6|110847.6|8
1733484110000|2024-12-06 11:21:50|110876.5|110851.5|110885.4|110860.4|110885.4|110860.4|110876.5|110851.5|9
1733484120000|2024-12-06 11:22:00|110886.5|110861.5|110890.1|110865.1|110891.5|110866.5|110886.5|110861.5|10
1733484130000|2024-12-06 11:22:10|110887.6|110862.6|110883|110858|110890|110865|110882.8|110857.8|13
1733484140000|2024-12-06 11:22:20|110882.2|110857.2|110880|110855|110884.5|110859.5|110878.8|110853.8|13
1733484150000|2024-12-06 11:22:30|110880.2|110855.2|110882.9|110857.9|110886.4|110861.4|110880.2|110855.2|11
1733484160000|2024-12-06 11:22:40|110881.7|110856.7|110882.2|110857.2|110883.5|110858.5|110881.7|110856.7|7
1733484170000|2024-12-06 11:22:50|110880.4|110855.4|110881.5|110856.5|110882.5|110857.5|110880.4|110855.4|13
1733484180000|2024-12-06 11:23:00|110882.7|110857.7|110881.9|110856.9|110884.8|110859.8|110880.5|110855.5|7
1733484190000|2024-12-06 11:23:10|110882.1|110857.1|110880.8|110855.8|110882.1|110857.1|110879.7|110854.7|6
1733484200000|2024-12-06 11:23:20|110879.4|110854.4|110876.6|110851.6|110879.4|110854.4|110876.6|110851.6|9
1733484210000|2024-12-06 11:23:30|110878.6|110853.6|110876.3|110851.3|110878.6|110853.6|110875.6|110850.6|11
1733484220000|2024-12-06 11:23:40|110875.9|110850.9|110876|110851|110876|110851|110875.8|110850.8|6
1733484230000|2024-12-06 11:23:50|110872.7|110847.7|110872|110847|110874.1|110849.1|110870.7|110845.7|13
1733484240000|2024-12-06 11:24:00|110872.2|110847.2|110869.3|110844.3|110872.2|110847.2|110864.4|110839.4|14
1733484250000|2024-12-06 11:24:10|110869.5|110844.5|110871.7|110846.7|110871.7|110846.7|110869.5|110844.5|3
1733484260000|2024-12-06 11:24:20|110872.9|110847.9|110875.9|110850.9|110875.9|110850.9|110871.4|110846.4|5
1733484270000|2024-12-06 11:24:30|110874|110849|110870.9|110845.9|110875.9|110850.9|110868.3|110843.3|8
1733484280000|2024-12-06 11:24:40|110869.5|110844.5|110868.6|110843.6|110869.5|110844.5|110866.8|110841.8|7
1733484290000|2024-12-06 11:24:50|110866.7|110841.7|110867.7|110842.7|110867.7|110842.7|110866.7|110841.7|8
1733484300000|2024-12-06 11:25:00|110869.5|110844.5|110867.7|110842.7|110872.3|110847.3|110867.7|110842.7|7
1733484310000|2024-12-06 11:25:10|110869.9|110844.9|110871.4|110846.4|110871.8|110846.8|110869.9|110844.9|3
1733484320000|2024-12-06 11:25:20|110870.3|110845.3|110868.8|110843.8|110870.3|110845.3|110868.4|110843.4|3
1733484330000|2024-12-06 11:25:30|110870.3|110845.3|110875.6|110850.6|110875.6|110850.6|110870.3|110845.3|8
1733484340000|2024-12-06 11:25:40|110876|110851|110876.2|110851.2|110876.3|110851.3|110876|110851|4
1733484350000|2024-12-06 11:25:50|110876.1|110851.1|110881.1|110856.1|110884|110859|110876|110851|9
1733484360000|2024-12-06 11:26:00|110881|110856|110880.9|110855.9|110882.8|110857.8|110880.7|110855.7|7
1733484370000|2024-12-06 11:26:10|110880.4|110855.4|110880.4|110855.4|110880.4|110855.4|110880.3|110855.3|3
1733484380000|2024-12-06 11:26:20|110880.2|110855.2|110878.8|110853.8|110880.2|110855.2|110878.5|110853.5|7
1733484390000|2024-12-06 11:26:30|110878.6|110853.6|110878.5|110853.5|110878.6|110853.6|110878.5|110853.5|2
1733484400000|2024-12-06 11:26:40|110878.6|110853.6|110878.4|110853.4|110880.1|110855.1|110878.3|110853.3|9
1733484410000|2024-12-06 11:26:50|110878.5|110853.5|110877.8|110852.8|110882.3|110857.3|110875.8|110850.8|17
1733484420000|2024-12-06 11:27:00|110877.7|110852.7|110878.2|110853.2|110878.2|110853.2|110876.5|110851.5|7
1733484430000|2024-12-06 11:27:10|110876.3|110851.3|110875.3|110850.3|110876.4|110851.4|110875.3|110850.3|3
1733484440000|2024-12-06 11:27:20|110875.2|110850.2|110886.2|110861.2|110888.6|110863.6|110875.2|110850.2|10
1733484450000|2024-12-06 11:27:30|110885.8|110860.8|110879.7|110854.7|110885.8|110860.8|110875.3|110850.3|14
1733484460000|2024-12-06 11:27:40|110878|110853|110875.9|110850.9|110878.4|110853.4|110874.7|110849.7|10
1733484470000|2024-12-06 11:27:50|110874.8|110849.8|110875.3|110850.3|110876.6|110851.6|110874.3|110849.3|11
1733484480000|2024-12-06 11:28:00|110875.2|110850.2|110874|110849|110875.2|110850.2|110874|110849|5
1733484490000|2024-12-06 11:28:10|110873.9|110848.9|110874.1|110849.1|110874.7|110849.7|110873.6|110848.6|9
1733484500000|2024-12-06 11:28:20|110874.2|110849.2|110877.2|110852.2|110877.2|110852.2|110874.2|110849.2|4
1733484510000|2024-12-06 11:28:30|110877.8|110852.8|110877.4|110852.4|110878.4|110853.4|110876.3|110851.3|10
1733484520000|2024-12-06 11:28:40|110878.6|110853.6|110880.4|110855.4|110880.4|110855.4|110878.6|110853.6|2
1733484530000|2024-12-06 11:28:50|110881.4|110856.4|110880.2|110855.2|110881.4|110856.4|110880.2|110855.2|4
1733484540000|2024-12-06 11:29:00|110880.3|110855.3|110877.3|110852.3|110884.9|110859.9|110875.8|110850.8|22
1733484550000|2024-12-06 11:29:10|110876.6|110851.6|110845.1|110820.1|110876.6|110851.6|110842.5|110817.5|36
1733484560000|2024-12-06 11:29:20|110843|110818|110842|110817|110843|110818|110835.9|110810.9|18
1733484570000|2024-12-06 11:29:30|110842.1|110817.1|110842.7|110817.7|110843.1|110818.1|110839.7|110814.7|10
1733484580000|2024-12-06 11:29:40|110842.1|110817.1|110843.7|110818.7|110843.7|110818.7|110840.4|110815.4|7
1733484590000|2024-12-06 11:29:50|110844|110819|110844.7|110819.7|110844.7|110819.7|110843.1|110818.1|11
1733484600000|2024-12-06 11:30:00|110845.1|110820.1|110842|110817|110845.3|110820.3|110841|110816|11
1733484610000|2024-12-06 11:30:10|110841.8|110816.8|110843.2|110818.2|110843.2|110818.2|110841.7|110816.7|3
1733484620000|2024-12-06 11:30:20|110845.5|110820.5|110837.8|110812.8|110846.3|110821.3|110837.8|110812.8|16
1733484630000|2024-12-06 11:30:30|110839.1|110814.1|110842.3|110817.3|110843.3|110818.3|110839.1|110814.1|6
1733484640000|2024-12-06 11:30:40|110842.5|110817.5|110846.3|110821.3|110847.4|110822.4|110842.5|110817.5|9
1733484650000|2024-12-06 11:30:50|110846.6|110821.6|110846.5|110821.5|110846.6|110821.6|110846.5|110821.5|2
1733484660000|2024-12-06 11:31:00|110845.7|110820.7|110838.5|110813.5|110845.7|110820.7|110838.5|110813.5|16
1733484670000|2024-12-06 11:31:10|110838.4|110813.4|110838.4|110813.4|110838.4|110813.4|110838.3|110813.3|3
1733484680000|2024-12-06 11:31:20|110838.3|110813.3|110834.8|110809.8|110838.3|110813.3|110834.8|110809.8|5
1733484690000|2024-12-06 11:31:30|110834.9|110809.9|110833.4|110808.4|110834.9|110809.9|110832.4|110807.4|7
1733484700000|2024-12-06 11:31:40|110834.9|110809.9|110830.3|110805.3|110834.9|110809.9|110827.6|110802.6|15
1733484710000|2024-12-06 11:31:50|110830.2|110805.2|110833.9|110808.9|110834.9|110809.9|110828.5|110803.5|15
1733484720000|2024-12-06 11:32:00|110833.1|110808.1|110837.9|110812.9|110837.9|110812.9|110833.1|110808.1|15
1733484730000|2024-12-06 11:32:10|110838.3|110813.3|110832.6|110807.6|110838.3|110813.3|110831.4|110806.4|11
1733484740000|2024-12-06 11:32:20|110833.9|110808.9|110838.3|110813.3|110839.8|110814.8|110833.4|110808.4|14
1733484750000|2024-12-06 11:32:30|110839.3|110814.3|110838.4|110813.4|110839.5|110814.5|110837.1|110812.1|6
1733484760000|2024-12-06 11:32:40|110838.1|110813.1|110841.2|110816.2|110842.5|110817.5|110836.6|110811.6|18
1733484770000|2024-12-06 11:32:50|110841|110816|110842.6|110817.6|110842.6|110817.6|110835.5|110810.5|14
1733484780000|2024-12-06 11:33:00|110841.5|110816.5|110836.3|110811.3|110841.5|110816.5|110836.3|110811.3|6
1733484790000|2024-12-06 11:33:10|110836.2|110811.2|110837.9|110812.9|110838.4|110813.4|110836.2|110811.2|10
1733484800000|2024-12-06 11:33:20|110836.7|110811.7|110836.4|110811.4|110837.1|110812.1|110835.1|110810.1|9
1733484810000|2024-12-06 11:33:30|110836.5|110811.5|110833.5|110808.5|110836.6|110811.6|110832.5|110807.5|10
1733484820000|2024-12-06 11:33:40|110834.1|110809.1|110827.7|110802.7|110840.6|110815.6|110826.9|110801.9|12
1733484830000|2024-12-06 11:33:50|110828.7|110803.7|110826|110801|110832.8|110807.8|110826|110801|16
1733484840000|2024-12-06 11:34:00|110826.6|110801.6|110835.5|110810.5|110835.5|110810.5|110826.6|110801.6|15
1733484850000|2024-12-06 11:34:10|110834.4|110809.4|110832.6|110807.6|110834.4|110809.4|110830.9|110805.9|7
1733484860000|2024-12-06 11:34:20|110832.4|110807.4|110832.8|110807.8|110832.8|110807.8|110832.3|110807.3|4
1733484870000|2024-12-06 11:34:30|110832.9|110807.9|110830.5|110805.5|110832.9|110807.9|110830.5|110805.5|7
1733484880000|2024-12-06 11:34:40|110830.4|110805.4|110836.1|110811.1|110836.4|110811.4|110830.4|110805.4|12
1733484890000|2024-12-06 11:34:50|110836.2|110811.2|110838.5|110813.5|110838.5|110813.5|110836.2|110811.2|5
1733484900000|2024-12-06 11:35:00|110838.4|110813.4|110841.2|110816.2|110841.4|110816.4|110838.4|110813.4|7
1733484910000|2024-12-06 11:35:10|110842.4|110817.4|110845.7|110820.7|110847.2|110822.2|110842.4|110817.4|4
1733484920000|2024-12-06 11:35:20|110844.6|110819.6|110849.4|110824.4|110850.3|110825.3|110844.6|110819.6|7
1733484930000|2024-12-06 11:35:30|110850.7|110825.7|110842.9|110817.9|110850.7|110825.7|110842.9|110817.9|10
1733484940000|2024-12-06 11:35:40|110843.5|110818.5|110840.8|110815.8|110846|110821|110840.5|110815.5|9
1733484950000|2024-12-06 11:35:50|110839|110814|110806.3|110781.3|110839|110814|110804.3|110779.3|40
1733484960000|2024-12-06 11:36:00|110805.1|110780.1|110797.8|110772.8|110805.1|110780.1|110792.4|110767.4|27
1733484970000|2024-12-06 11:36:10|110796|110771|110797.5|110772.5|110798.9|110773.9|110794.7|110769.7|14
1733484980000|2024-12-06 11:36:20|110795.7|110770.7|110801|110776|110802.7|110777.7|110795.7|110770.7|23
1733484990000|2024-12-06 11:36:30|110801.1|110776.1|110800.4|110775.4|110801.5|110776.5|110799.3|110774.3|11
1733485000000|2024-12-06 11:36:40|110800.2|110775.2|110802|110777|110802|110777|110800.2|110775.2|5
1733485010000|2024-12-06 11:36:50|110802.1|110777.1|110801.3|110776.3|110802.9|110777.9|110795.8|110770.8|17
1733485020000|2024-12-06 11:37:00|110802.2|110777.2|110798.1|110773.1|110802.2|110777.2|110791|110766|21
1733485030000|2024-12-06 11:37:10|110797.9|110772.9|110799|110774|110799|110774|110797.7|110772.7|5
1733485040000|2024-12-06 11:37:20|110798.9|110773.9|110796.6|110771.6|110799.1|110774.1|110796.4|110771.4|10
1733485050000|2024-12-06 11:37:30|110796.5|110771.5|110801.6|110776.6|110801.6|110776.6|110794.9|110769.9|21
1733485060000|2024-12-06 11:37:40|110799.8|110774.8|110796.5|110771.5|110799.9|110774.9|110796|110771|15
1733485070000|2024-12-06 11:37:50|110796.4|110771.4|110799.5|110774.5|110799.7|110774.7|110794.9|110769.9|20
1733485080000|2024-12-06 11:38:00|110800.5|110775.5|110802.1|110777.1|110802.1|110777.1|110796.6|110771.6|22
1733485090000|2024-12-06 11:38:10|110802.5|110777.5|110803.9|110778.9|110805.1|110780.1|110798.9|110773.9|20
1733485100000|2024-12-06 11:38:20|110806.1|110781.1|110806.5|110781.5|110809.2|110784.2|110804.7|110779.7|11
1733485110000|2024-12-06 11:38:30|110806.6|110781.6|110801.3|110776.3|110807.5|110782.5|110800.6|110775.6|16
1733485120000|2024-12-06 11:38:40|110802.6|110777.6|110798.1|110773.1|110804.9|110779.9|110798.1|110773.1|14
1733485130000|2024-12-06 11:38:50|110797.8|110772.8|110798.6|110773.6|110800.4|110775.4|110797.6|110772.6|8
1733485140000|2024-12-06 11:39:00|110798.7|110773.7|110801.7|110776.7|110803.8|110778.8|110798.7|110773.7|7
1733485150000|2024-12-06 11:39:10|110800|110775|110805.1|110780.1|110805.1|110780.1|110798.8|110773.8|8
1733485160000|2024-12-06 11:39:20|110804|110779|110808.6|110783.6|110808.8|110783.8|110800.8|110775.8|15
1733485170000|2024-12-06 11:39:30|110808.8|110783.8|110802.3|110777.3|110808.8|110783.8|110801.3|110776.3|18
1733485180000|2024-12-06 11:39:40|110802.1|110777.1|110807.6|110782.6|110807.6|110782.6|110802.1|110777.1|12
1733485190000|2024-12-06 11:39:50|110806.6|110781.6|110806.5|110781.5|110807|110782|110802.5|110777.5|15
1733485200000|2024-12-06 11:40:00|110806.7|110781.7|110808.9|110783.9|110809.8|110784.8|110802.6|110777.6|16
1733485210000|2024-12-06 11:40:10|110808.7|110783.7|110815.6|110790.6|110816.9|110791.9|110808.7|110783.7|14
1733485220000|2024-12-06 11:40:20|110814.8|110789.8|110824.1|110774.1|110826.9|110789.8|110814.8|110772.8|18
1733485230000|2024-12-06 11:40:30|110823.9|110773.9|110826.9|110776.9|110832.9|110782.9|110823.9|110773.9|16
1733485240000|2024-12-06 11:40:40|110826.2|110776.2|110829.8|110779.8|110833.1|110783.1|110826.2|110776.2|5
1733485250000|2024-12-06 11:40:50|110828.8|110778.8|110829.5|110779.5|110834.9|110784.9|110828.8|110778.8|18
1733485260000|2024-12-06 11:41:00|110833.9|110783.9|110834|110784|110836.1|110786.1|110830.7|110780.7|16
1733485270000|2024-12-06 11:41:10|110835.6|110785.6|110845.1|110795.1|110845.1|110795.1|110835.4|110785.4|16
1733485280000|2024-12-06 11:41:20|110845|110795|110842|110792|110845.5|110795.5|110840.2|110790.2|13
1733485290000|2024-12-06 11:41:30|110842.3|110792.3|110844.9|110794.9|110845.6|110795.6|110840.3|110790.3|19
1733485300000|2024-12-06 11:41:40|110844.8|110794.8|110843.7|110793.7|110844.8|110794.8|110843.7|110793.7|5
1733485310000|2024-12-06 11:41:50|110843.8|110793.8|110848.1|110798.1|110848.1|110798.1|110843.8|110793.8|9
1733485320000|2024-12-06 11:42:00|110847|110797|110826.8|110776.8|110847|110797|110826.8|110776.8|18
1733485330000|2024-12-06 11:42:10|110826.5|110776.5|110813.8|110788.8|110830.1|110793.5|110813.8|110776.5|23
1733485340000|2024-12-06 11:42:20|110813.6|110788.6|110819.3|110794.3|110822|110797|110813.6|110788.6|18
1733485350000|2024-12-06 11:42:30|110818.1|110793.1|110826.7|110801.7|110826.7|110801.7|110817.5|110792.5|15
1733485360000|2024-12-06 11:42:40|110825.9|110800.9|110819.7|110794.7|110826.5|110801.5|110817.9|110792.9|17
1733485370000|2024-12-06 11:42:50|110819.6|110794.6|110822.5|110797.5|110822.5|110797.5|110814.3|110789.3|14
1733485380000|2024-12-06 11:43:00|110822.3|110797.3|110826.1|110801.1|110826.9|110801.9|110821|110796|13
1733485390000|2024-12-06 11:43:10|110824.6|110799.6|110827.4|110802.4|110832.3|110807.3|110822.3|110797.3|18
1733485400000|2024-12-06 11:43:20|110827.5|110802.5|110826.8|110801.8|110827.6|110802.6|110824.6|110799.6|12
1733485410000|2024-12-06 11:43:30|110827.5|110802.5|110820.3|110795.3|110827.5|110802.5|110815.6|110790.6|18
1733485420000|2024-12-06 11:43:40|110820.1|110795.1|110819.9|110794.9|110820.1|110795.1|110819.9|110794.9|5
1733485430000|2024-12-06 11:43:50|110818.6|110793.6|110821.5|110796.5|110832.3|110807.3|110817.7|110792.7|18
1733485440000|2024-12-06 11:44:00|110822.3|110797.3|110820.9|110795.9|110822.9|110797.9|110816.1|110791.1|20
1733485450000|2024-12-06 11:44:10|110822.2|110797.2|110811|110786|110822.2|110797.2|110803.2|110778.2|22
1733485460000|2024-12-06 11:44:20|110810.6|110785.6|110808.3|110783.3|110814.6|110789.6|110808.3|110783.3|14
1733485470000|2024-12-06 11:44:30|110808.1|110783.1|110813.2|110788.2|110814.7|110789.7|110804.8|110779.8|22
1733485480000|2024-12-06 11:44:40|110812.5|110787.5|110812.8|110787.8|110813.2|110788.2|110811|110786|12
1733485490000|2024-12-06 11:44:50|110812.9|110787.9|110814|110789|110818.8|110793.8|110812|110787|16
1733485500000|2024-12-06 11:45:00|110815.2|110790.2|110815|110790|110815.2|110790.2|110811.9|110786.9|7
1733485510000|2024-12-06 11:45:10|110815.5|110790.5|110815.9|110790.9|110820|110795|110815.5|110790.5|11
1733485520000|2024-12-06 11:45:20|110817.1|110792.1|110808.7|110783.7|110817.1|110792.1|110806.4|110781.4|10
1733485530000|2024-12-06 11:45:30|110809|110784|110810.7|110785.7|110810.7|110785.7|110806.9|110781.9|7
1733485540000|2024-12-06 11:45:40|110810.8|110785.8|110813.5|110788.5|110813.6|110788.6|110810.8|110785.8|9
1733485550000|2024-12-06 11:45:50|110813.6|110788.6|110806.4|110781.4|110813.6|110788.6|110806.4|110781.4|6
1733485560000|2024-12-06 11:46:00|110806.3|110781.3|110797.3|110772.3|110806.3|110781.3|110794|110769|10
1733485570000|2024-12-06 11:46:10|110796.9|110771.9|110797.2|110772.2|110797.3|110772.3|110796.9|110771.9|5
1733485580000|2024-12-06 11:46:20|110799|110774|110799.9|110774.9|110800.9|110775.9|110798.3|110773.3|8
1733485590000|2024-12-06 11:46:30|110798.7|110773.7|110783.9|110758.9|110798.7|110773.7|110782.7|110757.7|21
1733485600000|2024-12-06 11:46:40|110784.8|110759.8|110784.5|110759.5|110785.1|110760.1|110784.5|110759.5|8
1733485610000|2024-12-06 11:46:50|110778.8|110753.8|110779.1|110754.1|110783.3|110758.3|110778|110753|23
1733485620000|2024-12-06 11:47:00|110778.1|110753.1|110771.4|110746.4|110779.3|110754.3|110771.4|110746.4|11
1733485630000|2024-12-06 11:47:10|110772.7|110747.7|110779.6|110754.6|110779.6|110754.6|110771.4|110746.4|8
1733485640000|2024-12-06 11:47:20|110778.9|110753.9|110770.4|110745.4|110780.1|110755.1|110770.4|110745.4|17
1733485650000|2024-12-06 11:47:30|110771.8|110746.8|110770.8|110745.8|110771.8|110746.8|110770.4|110745.4|4
1733485660000|2024-12-06 11:47:40|110769.8|110744.8|110769.8|110744.8|110769.8|110744.8|110769.7|110744.7|3
1733485670000|2024-12-06 11:47:50|110761.6|110736.6|110760.8|110735.8|110761.6|110736.6|110756.9|110731.9|19
1733485680000|2024-12-06 11:48:00|110759|110734|110753|110728|110759.9|110734.9|110747.2|110722.2|13
1733485690000|2024-12-06 11:48:10|110752.8|110727.8|110753.8|110728.8|110756|110731|110751.8|110726.8|15
1733485700000|2024-12-06 11:48:20|110755.6|110730.6|110751.8|110726.8|110755.6|110730.6|110751.8|110726.8|9
1733485710000|2024-12-06 11:48:30|110752|110727|110747.8|110722.8|110752.1|110727.1|110746.1|110721.1|12
1733485720000|2024-12-06 11:48:40|110747.9|110722.9|110745.9|110720.9|110747.9|110722.9|110744.1|110719.1|7
1733485730000|2024-12-06 11:48:50|110743.5|110718.5|110739.8|110714.8|110744.8|110719.8|110739.8|110714.8|6
1733485740000|2024-12-06 11:49:00|110739.7|110714.7|110748.4|110723.4|110748.4|110723.4|110737.9|110712.9|18
1733485750000|2024-12-06 11:49:10|110749.4|110724.4|110744.1|110719.1|110749.4|110724.4|110741|110716|16
1733485760000|2024-12-06 11:49:20|110745|110720|110787.7|110737.7|110787.7|110738.1|110743.9|110718.9|23
1733485770000|2024-12-06 11:49:30|110785.5|110735.5|110784.3|110734.3|110786.8|110736.8|110783|110733|16
1733485780000|2024-12-06 11:49:40|110786|110736|110794.3|110744.3|110794.3|110744.3|110786|110736|14
1733485790000|2024-12-06 11:49:50|110794.6|110744.6|110799.3|110749.3|110800.7|110750.7|110794.3|110744.3|25
1733485800000|2024-12-06 11:50:00|110798.2|110748.2|110810.2|110760.2|110810.7|110760.7|110796.8|110746.8|20
1733485810000|2024-12-06 11:50:10|110811.2|110761.2|110808.6|110758.6|110811.5|110761.5|110808.6|110758.6|6
1733485820000|2024-12-06 11:50:20|110808.3|110758.3|110811.2|110761.2|110811.2|110761.2|110806.8|110756.8|20
1733485830000|2024-12-06 11:50:30|110810.5|110760.5|110811.7|110761.7|110812.1|110762.1|110810.5|110760.5|4
1733485840000|2024-12-06 11:50:40|110811.5|110761.5|110802.3|110777.3|110811.5|110782.1|110799.5|110761.5|20
1733485850000|2024-12-06 11:50:50|110802|110777|110798.2|110773.2|110803.5|110778.5|110798.2|110773.2|14
1733485860000|2024-12-06 11:51:00|110796.5|110771.5|110795.8|110770.8|110796.5|110771.5|110793.8|110768.8|12
1733485870000|2024-12-06 11:51:10|110795.7|110770.7|110798|110773|110798|110773|110795.5|110770.5|11
1733485880000|2024-12-06 11:51:20|110797.6|110772.6|110792.7|110767.7|110797.6|110772.6|110791.2|110766.2|15
1733485890000|2024-12-06 11:51:30|110792.6|110767.6|110794.9|110769.9|110795.4|110770.4|110790.3|110765.3|17
1733485900000|2024-12-06 11:51:40|110795|110770|110800.2|110775.2|110800.2|110775.2|110795|110770|14
1733485910000|2024-12-06 11:51:50|110801.1|110776.1|110799.2|110774.2|110802.2|110777.2|110799.2|110774.2|9
1733485920000|2024-12-06 11:52:00|110798.9|110773.9|110799.3|110774.3|110799.3|110774.3|110798.6|110773.6|7
1733485930000|2024-12-06 11:52:10|110799.4|110774.4|110799.4|110774.4|110799.4|110774.4|110799.4|110774.4|1
1733485940000|2024-12-06 11:52:20|110799.3|110774.3|110798|110773|110802.1|110777.1|110798|110773|12
1733485950000|2024-12-06 11:52:30|110797.9|110772.9|110798|110773|110798.1|110773.1|110796.3|110771.3|9
1733485960000|2024-12-06 11:52:40|110798.5|110773.5|110791.5|110766.5|110798.8|110773.8|110791.5|110766.5|13
1733485970000|2024-12-06 11:52:50|110795.5|110770.5|110794.8|110769.8|110799.7|110774.7|110794.8|110769.8|19
1733485980000|2024-12-06 11:53:00|110795.2|110770.2|110791.4|110766.4|110797.5|110772.5|110791.4|110766.4|18
1733485990000|2024-12-06 11:53:10|110792|110767|110786.7|110761.7|110792|110767|110785.4|110760.4|18
1733486000000|2024-12-06 11:53:20|110787|110762|110790.6|110765.6|110790.6|110765.6|110786.4|110761.4|11
1733486010000|2024-12-06 11:53:30|110790.7|110765.7|110790.8|110765.8|110792.8|110767.8|110790.1|110765.1|9
1733486020000|2024-12-06 11:53:40|110788.7|110763.7|110785.8|110760.8|110788.7|110763.7|110780.1|110755.1|18
1733486030000|2024-12-06 11:53:50|110786|110761|110788.6|110763.6|110790.2|110765.2|110782.2|110757.2|17
1733486040000|2024-12-06 11:54:00|110789|110764|110786.5|110761.5|110790.4|110765.4|110786.5|110761.5|12
1733486050000|2024-12-06 11:54:10|110786.4|110761.4|110791.4|110766.4|110791.4|110766.4|110785.2|110760.2|10
1733486060000|2024-12-06 11:54:20|110790.2|110765.2|110786.9|110761.9|110790.2|110765.2|110786.4|110761.4|18
1733486070000|2024-12-06 11:54:30|110786.1|110761.1|110790.5|110765.5|110790.5|110765.5|110786.1|110761.1|12
1733486080000|2024-12-06 11:54:40|110791.5|110766.5|110787.9|110762.9|110791.5|110766.5|110787.3|110762.3|14
1733486090000|2024-12-06 11:54:50|110787.8|110762.8|110780.7|110755.7|110787.8|110762.8|110779.6|110754.6|13
1733486100000|2024-12-06 11:55:00|110781.6|110756.6|110780.8|110755.8|110782.1|110757.1|110779.6|110754.6|14
1733486110000|2024-12-06 11:55:10|110781.5|110756.5|110782.1|110757.1|110783.6|110758.6|110781|110756|10
1733486120000|2024-12-06 11:55:20|110781.7|110756.7|110782.8|110757.8|110784.1|110759.1|110780.7|110755.7|12
1733486130000|2024-12-06 11:55:30|110785.1|110760.1|110786.9|110761.9|110788.3|110763.3|110782.3|110757.3|19
1733486140000|2024-12-06 11:55:40|110787|110762|110789|110764|110789.2|110764.2|110787|110762|9
1733486150000|2024-12-06 11:55:50|110789.1|110764.1|110797.4|110772.4|110797.4|110772.4|110789.1|110764.1|19
1733486160000|2024-12-06 11:56:00|110797.5|110772.5|110801.7|110776.7|110809.3|110784.3|110796.4|110771.4|18
1733486170000|2024-12-06 11:56:10|110802.4|110777.4|110800|110775|110803.1|110778.1|110800|110775|11
1733486180000|2024-12-06 11:56:20|110799.6|110774.6|110795.7|110770.7|110799.6|110774.6|110794.5|110769.5|9
1733486190000|2024-12-06 11:56:30|110795.6|110770.6|110794.5|110769.5|110795.6|110770.6|110794.5|110769.5|7
1733486200000|2024-12-06 11:56:40|110794.6|110769.6|110794.6|110769.6|110794.6|110769.6|110794.6|110769.6|1
1733486210000|2024-12-06 11:56:50|110794.5|110769.5|110790.3|110765.3|110794.9|110769.9|110789.5|110764.5|17
1733486220000|2024-12-06 11:57:00|110790.8|110765.8|110791.8|110766.8|110791.8|110766.8|110790.2|110765.2|5
1733486230000|2024-12-06 11:57:10|110791.9|110766.9|110794.5|110769.5|110794.5|110769.5|110791.9|110766.9|5
1733486240000|2024-12-06 11:57:20|110795.5|110770.5|110793.3|110768.3|110797.4|110772.4|110793.3|110768.3|9
1733486250000|2024-12-06 11:57:30|110793.5|110768.5|110776.7|110751.7|110793.5|110768.5|110774.3|110749.3|16
1733486260000|2024-12-06 11:57:40|110776|110751|110766.3|110741.3|110776.9|110751.9|110766.2|110741.2|24
1733486270000|2024-12-06 11:57:50|110768.2|110743.2|110766.4|110741.4|110768.5|110743.5|110766.3|110741.3|6
1733486280000|2024-12-06 11:58:00|110765.6|110740.6|110769.4|110744.4|110770.9|110745.9|110757.4|110732.4|29
1733486290000|2024-12-06 11:58:10|110770.3|110745.3|110769.2|110744.2|110773|110748|110769.2|110744.2|10
1733486300000|2024-12-06 11:58:20|110769.1|110744.1|110776.1|110751.1|110776.1|110751.1|110769|110744|16
1733486310000|2024-12-06 11:58:30|110776.3|110751.3|110771.6|110746.6|110777.4|110752.4|110769.4|110744.4|14
1733486320000|2024-12-06 11:58:40|110771.7|110746.7|110770|110745|110771.7|110746.7|110769.7|110744.7|8
1733486330000|2024-12-06 11:58:50|110769.9|110744.9|110770.7|110745.7|110770.7|110745.7|110769.7|110744.7|5
1733486340000|2024-12-06 11:59:00|110770.9|110745.9|110757|110732|110771.1|110746.1|110756.1|110731.1|29
1733486350000|2024-12-06 11:59:10|110756.1|110731.1|110754.3|110729.3|110757.1|110732.1|110753.6|110728.6|13
1733486360000|2024-12-06 11:59:20|110754|110729|110756.2|110731.2|110756.2|110731.2|110753.4|110728.4|13
1733486370000|2024-12-06 11:59:30|110756.5|110731.5|110762.4|110737.4|110762.4|110737.4|110755.5|110730.5|20
1733486380000|2024-12-06 11:59:40|110763.4|110738.4|110763.8|110738.8|110771.4|110746.4|110763.4|110738.4|25
1733486390000|2024-12-06 11:59:50|110762.9|110737.9|110772.3|110747.3|110773|110748|110762.9|110737.9|27
1733486400000|2024-12-06 12:00:00|110772.6|110747.6|110772.5|110747.5|110773.9|110748.9|110765.7|110740.7|13
1733486410000|2024-12-06 12:00:10|110771.4|110746.4|110769.5|110744.5|110771.4|110746.4|110769|110744|6
1733486420000|2024-12-06 12:00:20|110769.3|110744.3|110782|110757|110782|110757|110768.7|110743.7|14
1733486430000|2024-12-06 12:00:30|110781.7|110756.7|110786.9|110761.9|110787.3|110762.3|110781.7|110756.7|15
1733486440000|2024-12-06 12:00:40|110787.9|110762.9|110792.3|110767.3|110793.6|110768.6|110787.9|110762.9|15
1733486450000|2024-12-06 12:00:50|110792.8|110767.8|110798.7|110773.7|110801.4|110776.4|110791.6|110766.6|19
1733486460000|2024-12-06 12:01:00|110799.4|110774.4|110793.6|110768.6|110801.4|110776.4|110793.6|110768.6|16
1733486470000|2024-12-06 12:01:10|110793.1|110768.1|110790.4|110765.4|110793.1|110768.1|110789.7|110764.7|10
1733486480000|2024-12-06 12:01:20|110790.9|110765.9|110788|110763|110792.1|110767.1|110786.9|110761.9|10
1733486490000|2024-12-06 12:01:30|110788.2|110763.2|110795.7|110770.7|110795.7|110770.7|110788.2|110763.2|13
1733486500000|2024-12-06 12:01:40|110795.8|110770.8|110806|110781|110806.2|110781.2|110794.9|110769.9|22
1733486510000|2024-12-06 12:01:50|110806.2|110781.2|110812.3|110787.3|110814|110789|110806|110781|14
1733486520000|2024-12-06 12:02:00|110814.1|110789.1|110811.8|110786.8|110814.8|110789.8|110811.3|110786.3|21
1733486530000|2024-12-06 12:02:10|110812.4|110787.4|110808.4|110783.4|110812.6|110787.6|110807.7|110782.7|12
1733486540000|2024-12-06 12:02:20|110807.3|110782.3|110812.5|110787.5|110813.1|110788.1|110807.3|110782.3|8
1733486550000|2024-12-06 12:02:30|110811.5|110786.5|110810.7|110785.7|110811.5|110786.5|110809.7|110784.7|5
1733486560000|2024-12-06 12:02:40|110811.8|110786.8|110813.4|110788.4|110817.9|110792.9|110811.8|110786.8|6
1733486570000|2024-12-06 12:02:50|110813.1|110788.1|110813.4|110788.4|110813.4|110788.4|110813.1|110788.1|3
1733486580000|2024-12-06 12:03:00|110813.2|110788.2|110814.2|110789.2|110815.3|110790.3|110813|110788|12
1733486590000|2024-12-06 12:03:10|110813.7|110788.7|110802.2|110777.2|110813.7|110788.7|110801.7|110776.7|37
1733486600000|2024-12-06 12:03:20|110802.5|110777.5|110807.1|110782.1|110807.1|110782.1|110802.4|110777.4|12
1733486610000|2024-12-06 12:03:30|110807.2|110782.2|110806.8|110781.8|110807.2|110782.2|110806.4|110781.4|6
1733486620000|2024-12-06 12:03:40|110807.9|110782.9|110819.2|110794.2|110820.1|110795.1|110807.9|110782.9|15
1733486630000|2024-12-06 12:03:50|110819|110794|110816.3|110791.3|110819|110794|110813.9|110788.9|11
1733486640000|2024-12-06 12:04:00|110816.7|110791.7|110815.4|110790.4|110816.7|110791.7|110813.4|110788.4|8
1733486650000|2024-12-06 12:04:10|110816.1|110791.1|110819.1|110794.1|110819.1|110794.1|110816.1|110791.1|5
1733486660000|2024-12-06 12:04:20|110816.4|110791.4|110816.7|110791.7|110817.8|110792.8|110816.4|110791.4|3
1733486670000|2024-12-06 12:04:30|110815.6|110790.6|110811.6|110786.6|110815.6|110790.6|110811.2|110786.2|16
1733486680000|2024-12-06 12:04:40|110811.4|110786.4|110809.6|110784.6|110811.4|110786.4|110808.9|110783.9|9
1733486690000|2024-12-06 12:04:50|110809.5|110784.5|110811.1|110786.1|110811.2|110786.2|110808.3|110783.3|15
1733486700000|2024-12-06 12:05:00|110811.3|110786.3|110808.6|110783.6|110811.3|110786.3|110805.9|110780.9|20
1733486710000|2024-12-06 12:05:10|110807.8|110782.8|110806.4|110781.4|110807.8|110782.8|110804.6|110779.6|5
1733486720000|2024-12-06 12:05:20|110806.8|110781.8|110823.3|110798.3|110824.6|110799.6|110806.7|110781.7|12
1733486730000|2024-12-06 12:05:30|110823.8|110798.8|110817.9|110792.9|110823.8|110798.8|110817.9|110792.9|8
1733486740000|2024-12-06 12:05:40|110817.7|110792.7|110818.5|110793.5|110818.5|110793.5|110817.6|110792.6|4
1733486750000|2024-12-06 12:05:50|110818.6|110793.6|110823.6|110798.6|110823.6|110798.6|110818.6|110793.6|10
1733486760000|2024-12-06 12:06:00|110823.4|110798.4|110821.4|110796.4|110823.4|110798.4|110819.1|110794.1|15
1733486770000|2024-12-06 12:06:10|110821.8|110796.8|110821.5|110796.5|110822.3|110797.3|110821.5|110796.5|11
1733486780000|2024-12-06 12:06:20|110821.6|110796.6|110819.4|110794.4|110821.6|110796.6|110819.4|110794.4|5
1733486790000|2024-12-06 12:06:30|110818.5|110793.5|110821.2|110796.2|110821.2|110796.2|110817.9|110792.9|9
1733486800000|2024-12-06 12:06:40|110820.6|110795.6|110821.2|110796.2|110821.2|110796.2|110820.6|110795.6|4
1733486810000|2024-12-06 12:06:50|110821.4|110796.4|110821.6|110796.6|110822.3|110797.3|110820.5|110795.5|9
1733486820000|2024-12-06 12:07:00|110821.5|110796.5|110824.6|110799.6|110824.6|110799.6|110821.2|110796.2|6
1733486830000|2024-12-06 12:07:10|110824.5|110799.5|110829.9|110804.9|110831.1|110806.1|110824.5|110799.5|10
1733486840000|2024-12-06 12:07:20|110829.1|110804.1|110825.3|110800.3|110829.1|110804.1|110824|110799|11
1733486850000|2024-12-06 12:07:30|110825.8|110800.8|110819.5|110794.5|110826.3|110801.3|110815.6|110790.6|15
1733486860000|2024-12-06 12:07:40|110819.6|110794.6|110821.1|110796.1|110821.1|110796.1|110816.6|110791.6|9
1733486870000|2024-12-06 12:07:50|110821.6|110796.6|110826.2|110801.2|110826.2|110801.2|110821.1|110796.1|6
1733486880000|2024-12-06 12:08:00|110826.9|110801.9|110833.4|110808.4|110838.4|110813.4|110826.6|110801.6|16
1733486890000|2024-12-06 12:08:10|110835|110810|110835.6|110810.6|110835.6|110810.6|110833|110808|5
1733486900000|2024-12-06 12:08:20|110835.1|110810.1|110840.7|110815.7|110840.7|110815.7|110834.7|110809.7|8
1733486910000|2024-12-06 12:08:30|110840.8|110815.8|110842.7|110817.7|110842.7|110817.7|110840.1|110815.1|8
1733486920000|2024-12-06 12:08:40|110843.4|110818.4|110851.2|110826.2|110851.2|110826.2|110843.4|110818.4|18
1733486930000|2024-12-06 12:08:50|110854.6|110829.6|110851.6|110826.6|110855|110830|110847.6|110822.6|11
1733486940000|2024-12-06 12:09:00|110851|110826|110856.2|110831.2|110857.7|110832.7|110851|110826|15
1733486950000|2024-12-06 12:09:10|110855.4|110830.4|110847.8|110822.8|110855.4|110830.4|110847.8|110822.8|10
1733486960000|2024-12-06 12:09:20|110848|110823|110849.6|110824.6|110850.5|110825.5|110848|110823|8
1733486970000|2024-12-06 12:09:30|110849.4|110824.4|110861.9|110836.9|110868.3|110843.3|110836.1|110811.1|34
1733486980000|2024-12-06 12:09:40|110862|110837|110862.7|110837.7|110863.1|110838.1|110861|110836|12
1733486990000|2024-12-06 12:09:50|110862.8|110837.8|110854.3|110829.3|110863|110838|110854.2|110829.2|26
1733487000000|2024-12-06 12:10:00|110853.4|110828.4|110836.6|110811.6|110853.4|110828.4|110833.4|110808.4|32
1733487010000|2024-12-06 12:10:10|110836.7|110811.7|110822.3|110797.3|110838.1|110813.1|110822.3|110797.3|29
1733487020000|2024-12-06 12:10:20|110821.1|110796.1|110811.8|110786.8|110821.1|110796.1|110809.3|110784.3|26
1733487030000|2024-12-06 12:10:30|110812.5|110787.5|110815.1|110790.1|110815.1|110790.1|110812.5|110787.5|8
1733487040000|2024-12-06 12:10:40|110815.2|110790.2|110820.4|110795.4|110821|110796|110814.1|110789.1|17
1733487050000|2024-12-06 12:10:50|110820.3|110795.3|110835.8|110810.8|110835.8|110810.8|110819.8|110794.8|14
1733487060000|2024-12-06 12:11:00|110834.6|110809.6|110837.3|110812.3|110840.3|110815.3|110832.8|110807.8|20
1733487070000|2024-12-06 12:11:10|110838.6|110813.6|110849.8|110824.8|110851.1|110826.1|110837.6|110812.6|14
1733487080000|2024-12-06 12:11:20|110850.9|110825.9|110843|110818|110851.8|110826.8|110843|110818|12
1733487090000|2024-12-06 12:11:30|110843.1|110818.1|110852.6|110827.6|110852.6|110827.6|110842.2|110817.2|16
1733487100000|2024-12-06 12:11:40|110851.5|110826.5|110843.8|110818.8|110851.5|110826.5|110842.5|110817.5|26
1733487110000|2024-12-06 12:11:50|110843.4|110818.4|110840.3|110790.3|110843.4|110818.4|110831.6|110790.3|30
1733487120000|2024-12-06 12:12:00|110841.3|110791.3|110835.1|110810.1|110841.3|110811.3|110822.6|110788.9|31
1733487130000|2024-12-06 12:12:10|110833.3|110808.3|110831|110806|110833.5|110808.5|110827|110802|29
1733487140000|2024-12-06 12:12:20|110830.7|110805.7|110833.1|110808.1|110833.1|110808.1|110830.7|110805.7|7
1733487150000|2024-12-06 12:12:30|110830.5|110805.5|110833.4|110808.4|110835.1|110810.1|110825.8|110800.8|20
1733487160000|2024-12-06 12:12:40|110833.6|110808.6|110837.5|110812.5|110839.4|110814.4|110833.2|110808.2|19
1733487170000|2024-12-06 12:12:50|110836.5|110811.5|110834|110809|110837.9|110812.9|110828.5|110803.5|18
1733487180000|2024-12-06 12:13:00|110832.9|110807.9|110819.9|110794.9|110832.9|110807.9|110812.7|110787.7|24
1733487190000|2024-12-06 12:13:10|110819.5|110794.5|110814.6|110789.6|110820.4|110795.4|110812.7|110787.7|21
1733487200000|2024-12-06 12:13:20|110813.6|110788.6|110809.9|110784.9|110813.6|110788.6|110809.9|110784.9|14
1733487210000|2024-12-06 12:13:30|110809.8|110784.8|110813.5|110788.5|110814.3|110789.3|110809.8|110784.8|15
1733487220000|2024-12-06 12:13:40|110812.5|110787.5|110820.5|110795.5|110820.5|110795.5|110812.4|110787.4|16
1733487230000|2024-12-06 12:13:50|110820.4|110795.4|110817.3|110792.3|110820.5|110795.5|110817.3|110792.3|11
1733487240000|2024-12-06 12:14:00|110817.1|110792.1|110810.5|110785.5|110817.1|110792.1|110808|110783|19
1733487250000|2024-12-06 12:14:10|110809.6|110784.6|110812.4|110787.4|110812.4|110787.4|110807|110782|19
1733487260000|2024-12-06 12:14:20|110812.3|110787.3|110808.4|110783.4|110812.3|110787.3|110808.4|110783.4|10
1733487270000|2024-12-06 12:14:30|110808.3|110783.3|110808.3|110783.3|110809.4|110784.4|110808.3|110783.3|6
1733487280000|2024-12-06 12:14:40|110810.3|110785.3|110812.2|110787.2|110812.4|110787.4|110809.1|110784.1|13
1733487290000|2024-12-06 12:14:50|110807.9|110782.9|110815|110790|110822.5|110797.5|110804|110779|20
1733487300000|2024-12-06 12:15:00|110816.8|110791.8|110808.1|110783.1|110824.2|110799.2|110808.1|110783.1|24
1733487310000|2024-12-06 12:15:10|110807.1|110782.1|110806.9|110781.9|110807.1|110782.1|110806.9|110781.9|2
1733487320000|2024-12-06 12:15:20|110806.8|110781.8|110811.1|110786.1|110811.1|110786.1|110806.8|110781.8|8
1733487330000|2024-12-06 12:15:30|110811.2|110786.2|110811.2|110786.2|110811.3|110786.3|110811.2|110786.2|3
1733487340000|2024-12-06 12:15:40|110811.1|110786.1|110813.9|110788.9|110813.9|110788.9|110811|110786|7
1733487350000|2024-12-06 12:15:50|110813.4|110788.4|110808.3|110783.3|110814.4|110789.4|110804.9|110779.9|14
1733487360000|2024-12-06 12:16:00|110807.3|110782.3|110797|110772|110807.3|110782.3|110793.6|110768.6|20
1733487370000|2024-12-06 12:16:10|110796.7|110771.7|110807.4|110782.4|110807.4|110782.4|110796.3|110771.3|9
1733487380000|2024-12-06 12:16:20|110807.2|110782.2|110805.7|110780.7|110807.2|110782.2|110805.4|110780.4|8
1733487390000|2024-12-06 12:16:30|110805.8|110780.8|110806.6|110781.6|110808.5|110783.5|110805.5|110780.5|9
1733487400000|2024-12-06 12:16:40|110807|110782|110810.5|110785.5|110810.5|110785.5|110806.8|110781.8|10
1733487410000|2024-12-06 12:16:50|110811.5|110786.5|110824.4|110799.4|110824.5|110799.5|110811.5|110786.5|31
1733487420000|2024-12-06 12:17:00|110823.3|110798.3|110816.5|110791.5|110823.5|110798.5|110816.5|110791.5|23
1733487430000|2024-12-06 12:17:10|110816.7|110791.7|110819.9|110794.9|110821.1|110796.1|110816.7|110791.7|10
1733487440000|2024-12-06 12:17:20|110819.5|110794.5|110814.7|110789.7|110819.5|110794.5|110814.7|110789.7|9
1733487450000|2024-12-06 12:17:30|110813.3|110788.3|110809.3|110784.3|110813.3|110788.3|110804.3|110779.3|11
1733487460000|2024-12-06 12:17:40|110806.7|110781.7|110804.4|110779.4|110809.7|110784.7|110801.9|110776.9|21
1733487470000|2024-12-06 12:17:50|110803.8|110778.8|110809.5|110784.5|110812.7|110787.7|110803.8|110778.8|16
1733487480000|2024-12-06 12:18:00|110808.4|110783.4|110803.8|110778.8|110808.4|110783.4|110803.8|110778.8|9
1733487490000|2024-12-06 12:18:10|110802.7|110777.7|110794.4|110769.4|110802.7|110777.7|110793.4|110768.4|15
1733487500000|2024-12-06 12:18:20|110794.6|110769.6|110793.4|110768.4|110794.8|110769.8|110788.6|110763.6|14
1733487510000|2024-12-06 12:18:30|110793.6|110768.6|110793.9|110768.9|110793.9|110768.9|110791.6|110766.6|11
1733487520000|2024-12-06 12:18:40|110793.7|110768.7|110791.8|110766.8|110795.1|110770.1|110789.9|110764.9|14
1733487530000|2024-12-06 12:18:50|110790|110765|110779.1|110754.1|110791.2|110766.2|110779.1|110754.1|17
1733487540000|2024-12-06 12:19:00|110777.9|110752.9|110788.9|110763.9|110789.4|110764.4|110776.2|110751.2|19
1733487550000|2024-12-06 12:19:10|110789.7|110764.7|110789.5|110764.5|110791.1|110766.1|110788.3|110763.3|14
1733487560000|2024-12-06 12:19:20|110781.8|110756.8|110787.5|110762.5|110796.7|110771.7|110779.5|110754.5|29
1733487570000|2024-12-06 12:19:30|110787.7|110762.7|110777.1|110752.1|110794.6|110769.6|110775.7|110750.7|37
1733487580000|2024-12-06 12:19:40|110779.3|110754.3|110781.9|110756.9|110783.3|110758.3|110773.8|110748.8|27
1733487590000|2024-12-06 12:19:50|110780.7|110755.7|110788.3|110763.3|110789.6|110764.6|110780.7|110755.7|21
1733487600000|2024-12-06 12:20:00|110788.4|110763.4|110793.8|110768.8|110798.9|110773.9|110787.1|110762.1|28
1733487610000|2024-12-06 12:20:10|110792|110767|110792.8|110767.8|110793.7|110768.7|110790.1|110765.1|9
1733487620000|2024-12-06 12:20:20|110797.5|110772.5|110812.8|110787.8|110816.9|110791.9|110794.3|110769.3|28
1733487630000|2024-12-06 12:20:30|110812|110787|110810.6|110785.6|110812|110787|110808.1|110783.1|22
1733487640000|2024-12-06 12:20:40|110811.8|110786.8|110812.8|110787.8|110813.8|110788.8|110806.8|110781.8|18
1733487650000|2024-12-06 12:20:50|110813|110788|110813.3|110788.3|110813.3|110788.3|110803.4|110778.4|17
1733487660000|2024-12-06 12:21:00|110812|110787|110804.2|110779.2|110812|110787|110802.2|110777.2|28
1733487670000|2024-12-06 12:21:10|110804.4|110779.4|110796.2|110771.2|110804.4|110779.4|110795.2|110770.2|17
1733487680000|2024-12-06 12:21:20|110796.3|110771.3|110794.1|110769.1|110800.2|110775.2|110794.1|110769.1|14
1733487690000|2024-12-06 12:21:30|110794.4|110769.4|110798.2|110773.2|110798.2|110773.2|110792.8|110767.8|12
1733487700000|2024-12-06 12:21:40|110799.2|110774.2|110810.9|110785.9|110814|110789|110799.2|110774.2|18
1733487710000|2024-12-06 12:21:50|110810.8|110785.8|110816.4|110791.4|110820.8|110795.8|110809.4|110784.4|28
1733487720000|2024-12-06 12:22:00|110816.8|110791.8|110817.1|110792.1|110820.9|110795.9|110816.6|110791.6|17
1733487730000|2024-12-06 12:22:10|110816.5|110791.5|110826|110801|110826|110801|110814.6|110789.6|19
1733487740000|2024-12-06 12:22:20|110826.1|110801.1|110826.4|110801.4|110827.2|110802.2|110819.1|110794.1|15
1733487750000|2024-12-06 12:22:30|110826.5|110801.5|110830.7|110805.7|110831.7|110806.7|110826.5|110801.5|26
1733487760000|2024-12-06 12:22:40|110829|110804|110851.6|110826.6|110857.5|110832.5|110829|110804|31
1733487770000|2024-12-06 12:22:50|110851.8|110826.8|110858.2|110833.2|110858.6|110833.6|110849.9|110824.9|36
1733487780000|2024-12-06 12:23:00|110856.7|110831.7|110850.5|110825.5|110857.2|110832.2|110848.9|110823.9|25
1733487790000|2024-12-06 12:23:10|110848.6|110823.6|110843.1|110818.1|110853.4|110828.4|110843.1|110818.1|24
1733487800000|2024-12-06 12:23:20|110844.5|110819.5|110851.6|110826.6|110851.7|110826.7|110843.6|110818.6|23
1733487810000|2024-12-06 12:23:30|110851.8|110826.8|110853.8|110828.8|110854|110829|110848.4|110823.4|21
1733487820000|2024-12-06 12:23:40|110855.1|110830.1|110846.3|110821.3|110857.8|110832.8|110846.3|110821.3|23
1733487830000|2024-12-06 12:23:50|110846.1|110821.1|110851.3|110826.3|110852.3|110827.3|110845.9|110820.9|17
1733487840000|2024-12-06 12:24:00|110849.4|110824.4|110861.1|110836.1|110861.1|110836.1|110849.4|110824.4|19
1733487850000|2024-12-06 12:24:10|110859.9|110834.9|110855.5|110830.5|110876.9|110840.5|110855.5|110818.3|38
1733487860000|2024-12-06 12:24:20|110857.6|110832.6|110872.8|110847.8|110872.8|110847.8|110856.5|110831.5|15
1733487870000|2024-12-06 12:24:30|110872.7|110847.7|110872.8|110847.8|110875.1|110850.1|110868.5|110843.5|22
1733487880000|2024-12-06 12:24:40|110872.7|110847.7|110876.1|110851.1|110876.1|110851.1|110868.9|110843.9|20
1733487890000|2024-12-06 12:24:50|110876.7|110851.7|110893.1|110868.1|110896.6|110871.6|110876.7|110851.7|25
1733487900000|2024-12-06 12:25:00|110892.9|110867.9|110889.8|110864.8|110893.4|110868.4|110889.8|110864.8|12
1733487910000|2024-12-06 12:25:10|110889.5|110864.5|110891.1|110866.1|110891.1|110866.1|110889.1|110864.1|12
1733487920000|2024-12-06 12:25:20|110891|110866|110882.7|110857.7|110891|110866|110881.2|110856.2|30
1733487930000|2024-12-06 12:25:30|110883|110858|110874.6|110849.6|110885.4|110860.4|110873.4|110848.4|24
1733487940000|2024-12-06 12:25:40|110874.5|110849.5|110874.1|110849.1|110877.2|110852.2|110873.3|110848.3|15
1733487950000|2024-12-06 12:25:50|110874.3|110849.3|110876.8|110851.8|110878.5|110853.5|110874.3|110849.3|15
1733487960000|2024-12-06 12:26:00|110877.9|110852.9|110877|110852|110879|110854|110876.5|110851.5|12
1733487970000|2024-12-06 12:26:10|110876.9|110851.9|110878.6|110853.6|110878.6|110853.6|110876.7|110851.7|6
1733487980000|2024-12-06 12:26:20|110878.4|110853.4|110877.4|110852.4|110878.4|110853.4|110874.5|110849.5|10
1733487990000|2024-12-06 12:26:30|110877.5|110852.5|110876.5|110851.5|110877.5|110852.5|110874.3|110849.3|17
1733488000000|2024-12-06 12:26:40|110876.4|110851.4|110870.6|110845.6|110877.3|110852.3|110869.3|110844.3|18
1733488010000|2024-12-06 12:26:50|110870.7|110845.7|110872|110847|110872.3|110847.3|110867.2|110842.2|28
1733488020000|2024-12-06 12:27:00|110872.3|110847.3|110879.1|110854.1|110879.1|110854.1|110872.3|110847.3|17
1733488030000|2024-12-06 12:27:10|110878.2|110853.2|110872.3|110847.3|110879.6|110854.6|110867.5|110842.5|26
1733488040000|2024-12-06 12:27:20|110872.6|110847.6|110871.9|110846.9|110874.3|110849.3|110870.8|110845.8|21
1733488050000|2024-12-06 12:27:30|110871|110846|110868|110843|110871.6|110846.6|110868|110843|17
1733488060000|2024-12-06 12:27:40|110868.1|110843.1|110846.3|110821.3|110868.2|110843.2|110841.9|110816.9|30
1733488070000|2024-12-06 12:27:50|110846.6|110821.6|110854.9|110829.9|110857.2|110832.2|110846.6|110821.6|26
1733488080000|2024-12-06 12:28:00|110854.5|110829.5|110861.1|110836.1|110861.7|110836.7|110853.5|110828.5|24
1733488090000|2024-12-06 12:28:10|110860.9|110835.9|110858.9|110833.9|110861.6|110836.6|110857.1|110832.1|19
1733488100000|2024-12-06 12:28:20|110858.2|110833.2|110857.7|110832.7|110858.2|110833.2|110855.3|110830.3|25
1733488110000|2024-12-06 12:28:30|110857.4|110832.4|110854.6|110829.6|110857.4|110832.4|110846.4|110821.4|23
1733488120000|2024-12-06 12:28:40|110853.6|110828.6|110854.5|110829.5|110855.1|110830.1|110852.5|110827.5|15
1733488130000|2024-12-06 12:28:50|110855|110830|110853.4|110828.4|110856.3|110831.3|110853.4|110828.4|9
1733488140000|2024-12-06 12:29:00|110853.6|110828.6|110860.4|110835.4|110860.4|110835.4|110852.7|110827.7|17
1733488150000|2024-12-06 12:29:10|110859.2|110834.2|110864|110839|110865.6|110840.6|110859.2|110834.2|19
1733488160000|2024-12-06 12:29:20|110864.6|110839.6|110867.9|110842.9|110868.5|110843.5|110863.1|110838.1|19
1733488170000|2024-12-06 12:29:30|110868|110843|110870.9|110845.9|110870.9|110845.9|110867.6|110842.6|21
1733488180000|2024-12-06 12:29:40|110869.9|110844.9|110880.6|110855.6|110882.5|110857.5|110869.9|110844.9|18
1733488190000|2024-12-06 12:29:50|110880.9|110855.9|110880.5|110855.5|110884.4|110859.4|110878.1|110853.1|21
1733488200000|2024-12-06 12:30:00|110881.7|110856.7|110885.7|110860.7|110886.7|110861.7|110881.7|110856.7|20
1733488210000|2024-12-06 12:30:10|110885.5|110860.5|110877.5|110852.5|110885.5|110860.5|110874.1|110849.1|20
1733488220000|2024-12-06 12:30:20|110877.9|110852.9|110875.3|110850.3|110879.9|110854.9|110875.1|110850.1|21
1733488230000|2024-12-06 12:30:30|110875.2|110850.2|110875.3|110850.3|110876.1|110851.1|110872.1|110847.1|21
1733488240000|2024-12-06 12:30:40|110876.3|110851.3|110881.4|110856.4|110881.7|110856.7|110876.3|110851.3|11
1733488250000|2024-12-06 12:30:50|110881.3|110856.3|110893.4|110868.4|110894.1|110869.1|110881.3|110856.3|16
1733488260000|2024-12-06 12:31:00|110891.8|110866.8|110893.6|110868.6|110893.7|110868.7|110886.8|110861.8|14
1733488270000|2024-12-06 12:31:10|110894.8|110869.8|110894.6|110869.6|110894.8|110869.8|110894.4|110869.4|6
1733488280000|2024-12-06 12:31:20|110894.5|110869.5|110889|110864|110895.4|110870.4|110888.1|110863.1|17
1733488290000|2024-12-06 12:31:30|110890|110865|110888.3|110863.3|110892|110867|110887.6|110862.6|19
1733488300000|2024-12-06 12:31:40|110888.5|110863.5|110889.9|110864.9|110889.9|110864.9|110888.4|110863.4|7
1733488310000|2024-12-06 12:31:50|110890.3|110865.3|110891.7|110866.7|110892.8|110867.8|110887.1|110862.1|26
1733488320000|2024-12-06 12:32:00|110889.8|110864.8|110892.5|110867.5|110893|110868|110889.6|110864.6|19
1733488330000|2024-12-06 12:32:10|110890|110865|110894.6|110869.6|110904|110879|110888.3|110863.3|23
1733488340000|2024-12-06 12:32:20|110894|110869|110894.7|110869.7|110902.2|110877.2|110892.9|110867.9|21
1733488350000|2024-12-06 12:32:30|110894.5|110869.5|110891.7|110866.7|110894.5|110869.5|110890.7|110865.7|14
1733488360000|2024-12-06 12:32:40|110892.3|110867.3|110892.4|110867.4|110893.1|110868.1|110888.2|110863.2|14
1733488370000|2024-12-06 12:32:50|110892.7|110867.7|110877.4|110852.4|110893|110868|110877.4|110852.4|14
1733488380000|2024-12-06 12:33:00|110876.9|110851.9|110878.3|110853.3|110878.3|110853.3|110874.3|110849.3|11
1733488390000|2024-12-06 12:33:10|110878.4|110853.4|110875.9|110850.9|110879|110854|110874.6|110849.6|24
1733488400000|2024-12-06 12:33:20|110874.7|110849.7|110877|110852|110877|110852|110870.2|110845.2|20
1733488410000|2024-12-06 12:33:30|110877.6|110852.6|110881.8|110856.8|110882.6|110857.6|110876.6|110851.6|26
1733488420000|2024-12-06 12:33:40|110881.3|110856.3|110881.5|110856.5|110886.4|110861.4|110878.8|110853.8|29
1733488430000|2024-12-06 12:33:50|110880.1|110855.1|110886.6|110861.6|110886.7|110861.7|110879.2|110854.2|21
1733488440000|2024-12-06 12:34:00|110886.7|110861.7|110877.6|110852.6|110886.8|110861.8|110877.6|110852.6|17
1733488450000|2024-12-06 12:34:10|110878.8|110853.8|110878|110853|110878.8|110853.8|110875.6|110850.6|14
1733488460000|2024-12-06 12:34:20|110878.3|110853.3|110875.8|110850.8|110879.5|110854.5|110874.3|110849.3|13
1733488470000|2024-12-06 12:34:30|110876.1|110851.1|110877.2|110852.2|110878.7|110853.7|110876|110851|17
1733488480000|2024-12-06 12:34:40|110878.3|110853.3|110881.9|110856.9|110885.6|110860.6|110878.3|110853.3|14
1733488490000|2024-12-06 12:34:50|110877.6|110852.6|110877|110852|110877.6|110852.6|110874.6|110849.6|13
1733488500000|2024-12-06 12:35:00|110876.9|110851.9|110876.6|110851.6|110879.2|110854.2|110875.6|110850.6|8
1733488510000|2024-12-06 12:35:10|110876.3|110851.3|110875.8|110850.8|110876.3|110851.3|110875.6|110850.6|8
1733488520000|2024-12-06 12:35:20|110874.3|110849.3|110872.7|110847.7|110875.6|110850.6|110872.2|110847.2|22
1733488530000|2024-12-06 12:35:30|110872.5|110847.5|110871|110846|110879|110854|110870.8|110845.8|17
1733488540000|2024-12-06 12:35:40|110872.2|110847.2|110875.1|110850.1|110878.2|110853.2|110867.5|110842.5|19
1733488550000|2024-12-06 12:35:50|110873.1|110848.1|110880.4|110855.4|110881.8|110856.8|110873.1|110848.1|23
1733488560000|2024-12-06 12:36:00|110881.6|110856.6|110878.6|110853.6|110882.6|110857.6|110871.8|110846.8|24
1733488570000|2024-12-06 12:36:10|110878.7|110853.7|110874.1|110849.1|110878.7|110853.7|110874.1|110849.1|14
1733488580000|2024-12-06 12:36:20|110873.7|110848.7|110858.1|110833.1|110873.8|110848.8|110858.1|110833.1|24
1733488590000|2024-12-06 12:36:30|110858.9|110833.9|110855.8|110830.8|110860.6|110835.6|110853.6|110828.6|24
1733488600000|2024-12-06 12:36:40|110855.9|110830.9|110851.5|110826.5|110857.3|110832.3|110849.7|110824.7|19
1733488610000|2024-12-06 12:36:50|110850.9|110825.9|110847.5|110822.5|110850.9|110825.9|110844.5|110819.5|24
1733488620000|2024-12-06 12:37:00|110847.7|110822.7|110853.5|110828.5|110856.6|110831.6|110847.7|110822.7|21
1733488630000|2024-12-06 12:37:10|110853.4|110828.4|110853.6|110828.6|110853.6|110828.6|110853.4|110828.4|2
1733488640000|2024-12-06 12:37:20|110853.5|110828.5|110853.4|110828.4|110856.2|110831.2|110852.4|110827.4|7
1733488650000|2024-12-06 12:37:30|110855.9|110830.9|110860.6|110835.6|110861.6|110836.6|110855.9|110830.9|17
1733488660000|2024-12-06 12:37:40|110860.8|110835.8|110860.8|110835.8|110862.9|110837.9|110860.4|110835.4|10
1733488670000|2024-12-06 12:37:50|110859.9|110834.9|110859.8|110834.8|110859.9|110834.9|110858.1|110833.1|3
1733488680000|2024-12-06 12:38:00|110861.1|110836.1|110853.5|110828.5|110861.1|110836.1|110853.2|110828.2|14
1733488690000|2024-12-06 12:38:10|110855.2|110830.2|110867.5|110842.5|110871.1|110846.1|110854.6|110829.6|14
1733488700000|2024-12-06 12:38:20|110869.4|110844.4|110867.3|110842.3|110871.9|110846.9|110867.2|110842.2|9
1733488710000|2024-12-06 12:38:30|110867.4|110842.4|110863.9|110838.9|110867.9|110842.9|110861|110836|7
1733488720000|2024-12-06 12:38:40|110865.6|110840.6|110857.9|110832.9|110865.6|110840.6|110857.9|110832.9|13
1733488730000|2024-12-06 12:38:50|110857.8|110832.8|110856|110831|110857.8|110832.8|110856|110831|6
1733488740000|2024-12-06 12:39:00|110855.8|110830.8|110855.7|110830.7|110855.8|110830.8|110855.6|110830.6|4
1733488750000|2024-12-06 12:39:10|110856.2|110831.2|110855.3|110830.3|110857.1|110832.1|110853.5|110828.5|16
1733488760000|2024-12-06 12:39:20|110855.2|110830.2|110867.5|110842.5|110867.5|110842.5|110853.3|110828.3|24
1733488770000|2024-12-06 12:39:30|110867.8|110842.8|110872.3|110847.3|110875.4|110850.4|110867.8|110842.8|19
1733488780000|2024-12-06 12:39:40|110873.4|110848.4|110877|110852|110881.6|110856.6|110873.1|110848.1|17
1733488790000|2024-12-06 12:39:50|110877.1|110852.1|110879.1|110854.1|110879.1|110854.1|110876.8|110851.8|8
1733488800000|2024-12-06 12:40:00|110879.6|110854.6|110880.2|110855.2|110880.8|110855.8|110879.6|110854.6|9
1733488810000|2024-12-06 12:40:10|110880.3|110855.3|110881|110856|110881.2|110856.2|110880.3|110855.3|3
1733488820000|2024-12-06 12:40:20|110881.2|110856.2|110878.5|110853.5|110883.7|110858.7|110878.5|110853.5|14
1733488830000|2024-12-06 12:40:30|110878.2|110853.2|110850.5|110825.5|110878.2|110853.2|110847.9|110822.9|22
1733488840000|2024-12-06 12:40:40|110850.9|110825.9|110843.4|110818.4|110850.9|110825.9|110842.6|110817.6|21
1733488850000|2024-12-06 12:40:50|110843.2|110818.2|110851.6|110826.6|110854.7|110829.7|110843.2|110818.2|13
1733488860000|2024-12-06 12:41:00|110852.3|110827.3|110856.9|110831.9|110862.6|110837.6|110852.3|110827.3|19
1733488870000|2024-12-06 12:41:10|110856.7|110831.7|110858.5|110833.5|110858.5|110833.5|110854|110829|14
1733488880000|2024-12-06 12:41:20|110858.2|110833.2|110866.5|110841.5|110867.6|110842.6|110857.5|110832.5|24
1733488890000|2024-12-06 12:41:30|110864.4|110839.4|110855.6|110830.6|110866.5|110841.5|110854.6|110829.6|22
1733488900000|2024-12-06 12:41:40|110855.7|110830.7|110861.8|110836.8|110861.8|110836.8|110853.6|110828.6|13
1733488910000|2024-12-06 12:41:50|110863.8|110838.8|110851.9|110826.9|110863.8|110838.8|110848.8|110823.8|22
1733488920000|2024-12-06 12:42:00|110850.5|110825.5|110849.9|110824.9|110850.5|110825.5|110846.6|110821.6|11
1733488930000|2024-12-06 12:42:10|110850|110825|110848.2|110823.2|110850|110825|110843.1|110818.1|20
1733488940000|2024-12-06 12:42:20|110848|110823|110846.8|110821.8|110848.1|110823.1|110844.9|110819.9|14
1733488950000|2024-12-06 12:42:30|110845.3|110820.3|110840.4|110815.4|110846.3|110821.3|110838.6|110813.6|15
1733488960000|2024-12-06 12:42:40|110841.7|110816.7|110845.8|110820.8|110846.1|110821.1|110839.4|110814.4|20
1733488970000|2024-12-06 12:42:50|110843.5|110818.5|110845|110820|110845|110820|110840.7|110815.7|18
1733488980000|2024-12-06 12:43:00|110844.4|110819.4|110848.3|110823.3|110848.3|110823.3|110844.4|110819.4|20
1733488990000|2024-12-06 12:43:10|110848.5|110823.5|110846.5|110821.5|110848.5|110823.5|110843.1|110818.1|20
1733489000000|2024-12-06 12:43:20|110846.7|110821.7|110849.5|110824.5|110849.5|110824.5|110844.7|110819.7|14
1733489010000|2024-12-06 12:43:30|110848.4|110823.4|110850.3|110825.3|110856.5|110831.5|110843.5|110818.5|22
1733489020000|2024-12-06 12:43:40|110849.9|110824.9|110848.7|110823.7|110852.5|110827.5|110847.3|110822.3|28
1733489030000|2024-12-06 12:43:50|110850|110825|110848|110823|110853.9|110828.9|110847|110822|16
1733489040000|2024-12-06 12:44:00|110847.4|110822.4|110853.1|110828.1|110855.5|110830.5|110842.2|110817.2|25
1733489050000|2024-12-06 12:44:10|110852.7|110827.7|110851|110826|110853|110828|110848.7|110823.7|9
1733489060000|2024-12-06 12:44:20|110852.9|110827.9|110853.6|110828.6|110853.9|110828.9|110852.1|110827.1|16
1733489070000|2024-12-06 12:44:30|110853.5|110828.5|110855.3|110830.3|110857|110832|110850.2|110825.2|25
1733489080000|2024-12-06 12:44:40|110856|110831|110857.5|110832.5|110857.5|110832.5|110854|110829|14
1733489090000|2024-12-06 12:44:50|110857.6|110832.6|110858.9|110833.9|110861.8|110836.8|110856|110831|26
1733489100000|2024-12-06 12:45:00|110859.7|110834.7|110870|110845|110871.8|110846.8|110859.7|110834.7|27
1733489110000|2024-12-06 12:45:10|110869.8|110844.8|110864.8|110839.8|110870.9|110845.9|110864.1|110839.1|16
1733489120000|2024-12-06 12:45:20|110865.4|110840.4|110866.5|110841.5|110867.5|110842.5|110865.4|110840.4|17
1733489130000|2024-12-06 12:45:30|110866.4|110841.4|110869.4|110844.4|110870.6|110845.6|110865.3|110840.3|17
1733489140000|2024-12-06 12:45:40|110868.8|110843.8|110863.6|110838.6|110869.4|110844.4|110862.3|110837.3|15
1733489150000|2024-12-06 12:45:50|110864.1|110839.1|110863.2|110838.2|110864.1|110839.1|110862.4|110837.4|6
1733489160000|2024-12-06 12:46:00|110862.6|110837.6|110864.8|110839.8|110867.2|110842.2|110860|110835|23
1733489170000|2024-12-06 12:46:10|110864.9|110839.9|110867.1|110842.1|110867.1|110842.1|110862.5|110837.5|13
1733489180000|2024-12-06 12:46:20|110865.7|110840.7|110864.7|110839.7|110866.5|110841.5|110864.7|110839.7|12
1733489190000|2024-12-06 12:46:30|110864.4|110839.4|110864.7|110839.7|110865.5|110840.5|110864.4|110839.4|12
1733489200000|2024-12-06 12:46:40|110863|110838|110864.7|110839.7|110867.9|110842.9|110862.8|110837.8|17
1733489210000|2024-12-06 12:46:50|110864.9|110839.9|110865.1|110840.1|110869.1|110844.1|110863.6|110838.6|22
1733489220000|2024-12-06 12:47:00|110865.7|110840.7|110868.3|110843.3|110868.3|110843.3|110864.6|110839.6|13
1733489230000|2024-12-06 12:47:10|110867|110842|110864.5|110839.5|110868.6|110843.6|110864.5|110839.5|13
1733489240000|2024-12-06 12:47:20|110865.1|110840.1|110858.4|110833.4|110868|110843|110856.9|110831.9|24
1733489250000|2024-12-06 12:47:30|110858.7|110833.7|110857.8|110832.8|110860.1|110835.1|110856.6|110831.6|24
1733489260000|2024-12-06 12:47:40|110857|110832|110859.6|110834.6|110861.7|110836.7|110856.1|110831.1|13
1733489270000|2024-12-06 12:47:50|110859|110834|110857.2|110832.2|110859|110834|110856.6|110831.6|9
1733489280000|2024-12-06 12:48:00|110856.6|110831.6|110858.5|110833.5|110858.9|110833.9|110855.2|110830.2|17
1733489290000|2024-12-06 12:48:10|110859.5|110834.5|110863|110838|110863|110838|110856.8|110831.8|12
1733489300000|2024-12-06 12:48:20|110863.6|110838.6|110859.1|110834.1|110863.6|110838.6|110858.4|110833.4|16
1733489310000|2024-12-06 12:48:30|110859.7|110834.7|110862.4|110837.4|110862.4|110837.4|110858.3|110833.3|9
1733489320000|2024-12-06 12:48:40|110861.7|110836.7|110867.9|110842.9|110871.5|110846.5|110861.7|110836.7|23
1733489330000|2024-12-06 12:48:50|110868.2|110843.2|110866.9|110841.9|110870.8|110845.8|110866.6|110841.6|12
1733489340000|2024-12-06 12:49:00|110868.3|110843.3|110868.8|110843.8|110870.8|110845.8|110868.3|110843.3|11
1733489350000|2024-12-06 12:49:10|110868.6|110843.6|110869.8|110844.8|110870.4|110845.4|110868.6|110843.6|5
1733489360000|2024-12-06 12:49:20|110870.8|110845.8|110867.8|110842.8|110873.3|110848.3|110867.3|110842.3|15
1733489370000|2024-12-06 12:49:30|110866.8|110841.8|110865.8|110840.8|110867.7|110842.7|110863.8|110838.8|10
1733489380000|2024-12-06 12:49:40|110864.7|110839.7|110866.6|110841.6|110871|110846|110862.8|110837.8|21
1733489390000|2024-12-06 12:49:50|110866.2|110841.2|110870.8|110845.8|110870.8|110845.8|110865.8|110840.8|10
1733489400000|2024-12-06 12:50:00|110871.6|110846.6|110876.1|110851.1|110880.4|110855.4|110871.6|110846.6|18
1733489410000|2024-12-06 12:50:10|110875.5|110850.5|110864.3|110839.3|110875.5|110850.5|110863.1|110838.1|24
1733489420000|2024-12-06 12:50:20|110863.3|110838.3|110857.9|110832.9|110866.2|110841.2|110857.2|110832.2|21
1733489430000|2024-12-06 12:50:30|110857.8|110832.8|110862.9|110837.9|110862.9|110837.9|110857.8|110832.8|9
1733489440000|2024-12-06 12:50:40|110861.7|110836.7|110859.9|110834.9|110863.3|110838.3|110858.9|110833.9|10
1733489450000|2024-12-06 12:50:50|110860.8|110835.8|110861.5|110836.5|110861.5|110836.5|110854.6|110829.6|33
1733489460000|2024-12-06 12:51:00|110860.5|110835.5|110859.8|110834.8|110860.5|110835.5|110858.7|110833.7|11
1733489470000|2024-12-06 12:51:10|110859.7|110834.7|110858.9|110833.9|110859.7|110834.7|110858.1|110833.1|6
1733489480000|2024-12-06 12:51:20|110857.4|110832.4|110858.6|110833.6|110860.3|110835.3|110857.2|110832.2|10
1733489490000|2024-12-06 12:51:30|110857.2|110832.2|110855.8|110830.8|110858.9|110833.9|110855.8|110830.8|7
1733489500000|2024-12-06 12:51:40|110855.6|110830.6|110852.6|110827.6|110855.7|110830.7|110852.6|110827.6|11
1733489510000|2024-12-06 12:51:50|110852.5|110827.5|110852.2|110827.2|110853.8|110828.8|110852|110827|6
1733489520000|2024-12-06 12:52:00|110854|110829|110863|110838|110865.3|110840.3|110852.2|110827.2|18
1733489530000|2024-12-06 12:52:10|110875|110850|110872.8|110847.8|110881|110856|110872.8|110847.8|19
1733489540000|2024-12-06 12:52:20|110873.3|110848.3|110875.9|110850.9|110875.9|110850.9|110873.3|110848.3|6
1733489550000|2024-12-06 12:52:30|110876|110851|110885|110860|110885|110860|110876|110851|17
1733489560000|2024-12-06 12:52:40|110884.9|110859.9|110884.9|110859.9|110886.7|110861.7|110883.5|110858.5|13
1733489570000|2024-12-06 12:52:50|110885|110860|110884.7|110859.7|110886.4|110861.4|110881.4|110856.4|14
1733489580000|2024-12-06 12:53:00|110884.6|110859.6|110882.5|110857.5|110884.6|110859.6|110881.9|110856.9|13
1733489590000|2024-12-06 12:53:10|110886.9|110861.9|110890.2|110865.2|110894.1|110869.1|110886.9|110861.9|27
1733489600000|2024-12-06 12:53:20|110890.1|110865.1|110892.9|110867.9|110892.9|110867.9|110887.5|110862.5|15
1733489610000|2024-12-06 12:53:30|110893|110868|110892.8|110867.8|110894.8|110869.8|110892|110867|16
1733489620000|2024-12-06 12:53:40|110892.9|110867.9|110892.9|110867.9|110892.9|110867.9|110892.9|110867.9|1
1733489630000|2024-12-06 12:53:50|110893.2|110868.2|110891.5|110866.5|110893.5|110868.5|110891.5|110866.5|8
1733489640000|2024-12-06 12:54:00|110890.9|110865.9|110891|110866|110891|110866|110889.7|110864.7|11
1733489650000|2024-12-06 12:54:10|110891.1|110866.1|110892.7|110867.7|110892.8|110867.8|110891.1|110866.1|7
1733489660000|2024-12-06 12:54:20|110891.5|110866.5|110892.8|110867.8|110894.7|110869.7|110888.5|110863.5|17
1733489670000|2024-12-06 12:54:30|110893.2|110868.2|110888.1|110863.1|110896.5|110871.5|110888.1|110863.1|22
1733489680000|2024-12-06 12:54:40|110887.9|110862.9|110889.7|110864.7|110889.7|110864.7|110886.1|110861.1|19
1733489690000|2024-12-06 12:54:50|110892.9|110867.9|110903.8|110878.8|110903.8|110878.8|110887.3|110862.3|19
1733489700000|2024-12-06 12:55:00|110905.1|110880.1|110918.1|110893.1|110919.4|110894.4|110904.3|110879.3|25
1733489710000|2024-12-06 12:55:10|110918.5|110893.5|110929.2|110904.2|110932.1|110907.1|110917.2|110892.2|24
1733489720000|2024-12-06 12:55:20|110928|110903|110900.8|110875.8|110928|110903|110897.7|110872.7|28
1733489730000|2024-12-06 12:55:30|110901.1|110876.1|110904.1|110879.1|110904.1|110879.1|110900.5|110875.5|12
1733489740000|2024-12-06 12:55:40|110905.8|110880.8|110899.2|110874.2|110908.7|110883.7|110896.7|110871.7|20
1733489750000|2024-12-06 12:55:50|110899.3|110874.3|110899.8|110874.8|110899.8|110874.8|110892.7|110867.7|17
1733489760000|2024-12-06 12:56:00|110901.1|110876.1|110899.7|110874.7|110903.5|110878.5|110899.7|110874.7|14
1733489770000|2024-12-06 12:56:10|110899.8|110874.8|110905.3|110880.3|110905.3|110880.3|110899.8|110874.8|8
1733489780000|2024-12-06 12:56:20|110902.6|110877.6|110903|110878|110905.3|110880.3|110902.6|110877.6|8
1733489790000|2024-12-06 12:56:30|110904.4|110879.4|110897|110872|110908.6|110883.6|110894.4|110869.4|22
1733489800000|2024-12-06 12:56:40|110899.1|110874.1|110893.2|110868.2|110900.8|110875.8|110893.2|110868.2|15
1733489810000|2024-12-06 12:56:50|110893.1|110868.1|110894.6|110869.6|110894.7|110869.7|110893|110868|5
1733489820000|2024-12-06 12:57:00|110895.9|110870.9|110893.7|110868.7|110896.1|110871.1|110893.1|110868.1|10
1733489830000|2024-12-06 12:57:10|110893.5|110868.5|110879.3|110854.3|110893.6|110868.6|110875.7|110850.7|16
1733489840000|2024-12-06 12:57:20|110880.4|110855.4|110882.7|110857.7|110882.7|110857.7|110880.4|110855.4|6
1733489850000|2024-12-06 12:57:30|110883.7|110858.7|110911.3|110886.3|110911.3|110886.3|110883.7|110858.7|29
1733489860000|2024-12-06 12:57:40|110911.9|110886.9|110916.4|110891.4|110920.3|110895.3|110911.9|110886.9|22
1733489870000|2024-12-06 12:57:50|110916.5|110891.5|110919.3|110894.3|110920.5|110895.5|110916.2|110891.2|10
1733489880000|2024-12-06 12:58:00|110920|110895|110918.2|110893.2|110926.8|110901.8|110918.2|110893.2|23
1733489890000|2024-12-06 12:58:10|110919.5|110894.5|110917.4|110892.4|110922.5|110897.5|110914|110889|15
1733489900000|2024-12-06 12:58:20|110919.4|110894.4|110923.7|110898.7|110927.5|110902.5|110915.5|110890.5|27
1733489910000|2024-12-06 12:58:30|110926.7|110901.7|110927.7|110902.7|110928.9|110903.9|110923.3|110898.3|15
1733489920000|2024-12-06 12:58:40|110927.6|110902.6|110936.3|110911.3|110937.8|110912.8|110927.6|110902.6|18
1733489930000|2024-12-06 12:58:50|110936.2|110911.2|110932.7|110907.7|110936.2|110911.2|110931.4|110906.4|11
1733489940000|2024-12-06 12:59:00|110932.4|110907.4|110930.8|110905.8|110933.7|110908.7|110930.8|110905.8|13
1733489950000|2024-12-06 12:59:10|110928.5|110903.5|110928.4|110903.4|110931|110906|110928.2|110903.2|12
1733489960000|2024-12-06 12:59:20|110929.7|110904.7|110928.2|110903.2|110932.4|110907.4|110928.2|110903.2|9
1733489970000|2024-12-06 12:59:30|110927.5|110902.5|110931.6|110906.6|110935.6|110910.6|110925.5|110900.5|12
1733489980000|2024-12-06 12:59:40|110930.4|110905.4|110929.6|110904.6|110933.4|110908.4|110928.4|110903.4|20
1733489990000|2024-12-06 12:59:50|110929.8|110904.8|110928.7|110903.7|110931.3|110906.3|110928.7|110903.7|16
1733490000000|2024-12-06 13:00:00|110929.8|110904.8|110948.3|110923.3|110948.7|110923.7|110925.8|110900.8|47
1733490010000|2024-12-06 13:00:10|110949.4|110924.4|110964.2|110939.2|110967.2|110942.2|110947.1|110922.1|33
1733490020000|2024-12-06 13:00:20|110965.3|110940.3|110984.3|110959.3|110984.3|110959.3|110965.3|110940.3|44
1733490030000|2024-12-06 13:00:30|110988.2|110963.2|110990.6|110965.6|110993.8|110968.8|110986.4|110961.4|32
1733490040000|2024-12-06 13:00:40|110988.6|110963.6|110968.5|110943.5|110991.6|110966.6|110965.1|110940.1|38
1733490050000|2024-12-06 13:00:50|110970.8|110945.8|110971.6|110946.6|110977.3|110952.3|110966|110941|43
1733490060000|2024-12-06 13:01:00|110972.1|110947.1|110978.3|110953.3|110978.8|110953.8|110968.5|110943.5|25
1733490070000|2024-12-06 13:01:10|110978|110953|110967.8|110942.8|110980.9|110955.9|110967.8|110942.8|26
1733490080000|2024-12-06 13:01:20|110965.9|110940.9|110971.1|110946.1|110973.5|110948.5|110963.8|110938.8|25
1733490090000|2024-12-06 13:01:30|110971.4|110946.4|110966.1|110941.1|110976.6|110951.6|110959.6|110934.6|30
1733490100000|2024-12-06 13:01:40|110964.7|110939.7|110963.6|110938.6|110966.7|110941.7|110963|110938|9
1733490110000|2024-12-06 13:01:50|110963.7|110938.7|110961.8|110936.8|110963.9|110938.9|110960.1|110935.1|11
1733490120000|2024-12-06 13:02:00|110960.4|110935.4|110963.8|110938.8|110964.3|110939.3|110954.9|110929.9|15
1733490130000|2024-12-06 13:02:10|110964.8|110939.8|110962.1|110937.1|110969.4|110944.4|110962.1|110937.1|14
1733490140000|2024-12-06 13:02:20|110960.6|110935.6|110955.8|110930.8|110961.8|110936.8|110955.6|110930.6|18
1733490150000|2024-12-06 13:02:30|110955.7|110930.7|110965|110940|110966.5|110941.5|110955.7|110930.7|16
1733490160000|2024-12-06 13:02:40|110963.7|110938.7|110974.8|110949.8|110975.4|110950.4|110963.5|110938.5|17
1733490170000|2024-12-06 13:02:50|110975.3|110950.3|110975.3|110950.3|110979.7|110954.7|110968.7|110943.7|20
1733490180000|2024-12-06 13:03:00|110973.8|110948.8|110980.4|110955.4|110980.4|110955.4|110970.4|110945.4|15
1733490190000|2024-12-06 13:03:10|110980.6|110955.6|110980.3|110955.3|110986.3|110957.1|110970.5|110931.5|21
1733490200000|2024-12-06 13:03:20|110979.6|110954.6|110984.7|110959.7|110985.8|110960.8|110979.6|110954.6|16
1733490210000|2024-12-06 13:03:30|110983.9|110958.9|110978.5|110953.5|110983.9|110958.9|110978.5|110953.5|20
1733490220000|2024-12-06 13:03:40|110979.4|110954.4|110978.3|110953.3|110980.4|110955.4|110975.1|110950.1|18
1733490230000|2024-12-06 13:03:50|110977.7|110952.7|110957.5|110932.5|110986.7|110952.7|110957.5|110923.7|22
1733490240000|2024-12-06 13:04:00|110958.1|110933.1|110955.8|110930.8|110964.3|110939.3|110955.8|110930.8|19
1733490250000|2024-12-06 13:04:10|110957|110932|110961.3|110936.3|110961.3|110936.3|110955.6|110930.6|7
1733490260000|2024-12-06 13:04:20|110960.1|110935.1|110954|110929|110961.2|110936.2|110954|110929|10
1733490270000|2024-12-06 13:04:30|110954.1|110929.1|110954.9|110929.9|110959.6|110934.6|110954.1|110929.1|10
1733490280000|2024-12-06 13:04:40|110955|110930|110980.2|110930.2|110983.7|110933.7|110954.9|110922.1|18
1733490290000|2024-12-06 13:04:50|110979.7|110929.7|110996.6|110946.6|111000.3|110962.5|110978.5|110929.2|14
1733490300000|2024-12-06 13:05:00|110995.6|110945.6|110995.8|110945.8|111000.2|110950.2|110993.9|110943.9|23
1733490310000|2024-12-06 13:05:10|110995.9|110945.9|110999.6|110949.6|111000.3|110950.3|110994.4|110944.4|19
1733490320000|2024-12-06 13:05:20|110999.7|110949.7|110995.3|110945.3|111001.8|110951.8|110995|110945|10
1733490330000|2024-12-06 13:05:30|110994.6|110944.6|110996.8|110946.8|110997.8|110947.8|110994.5|110944.5|9
1733490340000|2024-12-06 13:05:40|110997.9|110947.9|110998.8|110948.8|111000|110950|110997.1|110947.1|11
1733490350000|2024-12-06 13:05:50|110999|110949|110993.5|110943.5|110999.9|110949.9|110991.5|110941.5|20
1733490360000|2024-12-06 13:06:00|110993|110943|110995.3|110945.3|111002.3|110952.3|110988|110938|41
1733490370000|2024-12-06 13:06:10|110995.6|110945.6|110992.3|110942.3|110996.1|110946.1|110988.1|110938.1|29
1733490380000|2024-12-06 13:06:20|110992.2|110942.2|110996.9|110946.9|110998.8|110948.8|110990.1|110940.1|31
1733490390000|2024-12-06 13:06:30|110996.7|110946.7|110996.8|110946.8|110997.2|110947.2|110995.3|110945.3|29
1733490400000|2024-12-06 13:06:40|110996|110946|111004.5|110954.5|111004.5|110954.5|110994.8|110944.8|23
1733490410000|2024-12-06 13:06:50|111004.1|110954.1|111018.4|110968.4|111018.4|110984.9|111003.6|110953.6|28
1733490420000|2024-12-06 13:07:00|111020.6|110970.6|111018.9|110968.9|111025.6|110975.6|111018.9|110968.9|19
1733490430000|2024-12-06 13:07:10|111018.8|110968.8|111019.7|110969.7|111021.2|110971.2|111018.3|110968.3|24
1733490440000|2024-12-06 13:07:20|111020.1|110970.1|111021.9|110971.9|111022.1|110972.1|111019.7|110969.7|13
1733490450000|2024-12-06 13:07:30|111022.1|110972.1|111009.9|110959.9|111023.2|110973.2|111004.6|110954.6|18
1733490460000|2024-12-06 13:07:40|111014.5|110964.5|111013.1|110963.1|111015.4|110965.4|111010.7|110960.7|13
1733490470000|2024-12-06 13:07:50|111013.7|110963.7|111024.7|110974.7|111027.8|110977.8|111013.7|110963.7|27
1733490480000|2024-12-06 13:08:00|111025.8|110975.8|111031.7|110981.7|111033.2|110983.2|111024.5|110974.5|20
1733490490000|2024-12-06 13:08:10|111030.6|110980.6|111032.7|110982.7|111033.7|110983.7|111029.8|110979.8|20
1733490500000|2024-12-06 13:08:20|111031.9|110981.9|111035|110985|111035|110985|111027.1|110977.1|21
1733490510000|2024-12-06 13:08:30|111034.6|110984.6|111028|110978|111034.6|110984.6|111027.5|110977.5|19
1733490520000|2024-12-06 13:08:40|111027.6|110977.6|111018.9|110968.9|111028.1|110978.1|111018.4|110968.4|18
1733490530000|2024-12-06 13:08:50|111018.6|110968.6|111011.5|110961.5|111019.1|110969.1|111011.5|110961.5|13
1733490540000|2024-12-06 13:09:00|111010.5|110960.5|111013|110963|111014|110964|111008.4|110958.4|16
1733490550000|2024-12-06 13:09:10|111014|110964|111014.3|110964.3|111014.3|110964.3|111013|110963|5
1733490560000|2024-12-06 13:09:20|111014.6|110964.6|111013.2|110963.2|111016.4|110966.4|111012.2|110962.2|12
1733490570000|2024-12-06 13:09:30|111013.1|110963.1|111010.9|110960.9|111015.1|110965.1|111010.2|110960.2|8
1733490580000|2024-12-06 13:09:40|111011.3|110961.3|111015.5|110965.5|111015.5|110965.5|111011.2|110961.2|4
1733490590000|2024-12-06 13:09:50|111015.4|110965.4|111020.4|110970.4|111021.5|110971.5|111015.4|110965.4|10
1733490600000|2024-12-06 13:10:00|111021.1|110971.1|111052.3|111002.3|111052.3|111002.3|111020.8|110971.1|24
1733490610000|2024-12-06 13:10:10|111052.2|111002.2|111057.9|111007.9|111060.8|111010.8|111051.6|111001.6|20
1733490620000|2024-12-06 13:10:20|111057.5|111007.5|111052.4|111002.4|111061.5|111011.5|111042.7|110992.7|24
1733490630000|2024-12-06 13:10:30|111052|111002|111048.5|110998.5|111055.6|111005.6|111048.5|110998.5|18
1733490640000|2024-12-06 13:10:40|111049.5|110999.5|111051.9|111001.9|111051.9|111001.9|111048.9|110998.9|12
1733490650000|2024-12-06 13:10:50|111053.2|111003.2|111054|111004|111054.7|111004.7|111052.1|111002.1|18
1733490660000|2024-12-06 13:11:00|111051.1|111001.1|111042|110992|111051.5|111001.5|111041.2|110991.2|16
1733490670000|2024-12-06 13:11:10|111040.9|110990.9|111036.1|110986.1|111040.9|110990.9|111035|110985|9
1733490680000|2024-12-06 13:11:20|111037.1|110987.1|111035.3|110985.3|111037.1|110987.1|111032.5|110982.5|15
1733490690000|2024-12-06 13:11:30|111035.6|110985.6|111017.5|110992.5|111036.6|110993.3|111014.1|110982.2|22
1733490700000|2024-12-06 13:11:40|111023.3|110998.3|111019.4|110994.4|111023.4|110998.4|111018.4|110993.4|10
1733490710000|2024-12-06 13:11:50|111019.9|110994.9|111018.8|110993.8|111019.9|110994.9|111017|110992|14
1733490720000|2024-12-06 13:12:00|111016.6|110991.6|111030.6|111005.6|111030.8|111005.8|111014.3|110989.3|25
1733490730000|2024-12-06 13:12:10|111028.6|111003.6|111043.2|111018.2|111043.5|111018.5|111028.6|111003.6|13
1733490740000|2024-12-06 13:12:20|111043.3|111018.3|111048.5|111023.5|111055.8|111030.8|111043.3|111018.3|15
1733490750000|2024-12-06 13:12:30|111048.3|111023.3|111052.4|111027.4|111052.5|111027.5|111048|111023|10
1733490760000|2024-12-06 13:12:40|111052.5|111027.5|111023.5|110998.5|111052.5|111027.5|111022.5|110997.5|25
1733490770000|2024-12-06 13:12:50|111023.8|110998.8|111023.5|110998.5|111026.2|111001.2|111019.4|110994.4|21
1733490780000|2024-12-06 13:13:00|111024.8|110999.8|111035.7|111010.7|111035.7|111010.7|111024.8|110999.8|10
1733490790000|2024-12-06 13:13:10|111036|111011|111035.9|111010.9|111038.2|111013.2|111034.2|111009.2|11
1733490800000|2024-12-06 13:13:20|111036.8|111011.8|111039.4|111014.4|111039.4|111014.4|111024.5|110999.5|16
1733490810000|2024-12-06 13:13:30|111037.4|111012.4|111033.1|111008.1|111037.4|111012.4|111033.1|111008.1|11
1733490820000|2024-12-06 13:13:40|111032.1|111007.1|111027.8|111002.8|111032.1|111007.1|111027.8|111002.8|12
1733490830000|2024-12-06 13:13:50|111027.4|111002.4|111027.8|111002.8|111028.5|111003.5|111022.6|110997.6|19
1733490840000|2024-12-06 13:14:00|111026.7|111001.7|111020.2|110995.2|111030.7|111005.7|111019.5|110994.5|27
1733490850000|2024-12-06 13:14:10|111020.3|110995.3|111017.4|110992.4|111020.6|110995.6|111017.4|110992.4|11
1733490860000|2024-12-06 13:14:20|111017.1|110992.1|111002.3|110977.3|111017.2|110992.2|111002.3|110977.3|8
1733490870000|2024-12-06 13:14:30|111003.3|110978.3|111010|110985|111010|110985|111000.8|110975.8|5
1733490880000|2024-12-06 13:14:40|111009.8|110984.8|110991.8|110966.8|111011.2|110986.2|110991.8|110966.8|13
1733490890000|2024-12-06 13:14:50|110991.4|110966.4|110986.7|110961.7|110992.8|110967.8|110986.6|110961.6|30
1733490900000|2024-12-06 13:15:00|110987.7|110962.7|110983.6|110958.6|110990.8|110965.8|110982.4|110957.4|14
1733490910000|2024-12-06 13:15:10|110985.2|110960.2|110975.6|110950.6|110985.2|110960.2|110974.4|110949.4|40
1733490920000|2024-12-06 13:15:20|110974.6|110949.6|110976.6|110951.6|110976.6|110951.6|110973.2|110948.2|13
1733490930000|2024-12-06 13:15:30|110976.3|110951.3|110984.1|110959.1|110984.1|110959.1|110971.4|110946.4|22
1733490940000|2024-12-06 13:15:40|110983.3|110958.3|110983.7|110958.7|110985.3|110960.3|110982.8|110957.8|14
1733490950000|2024-12-06 13:15:50|110982.5|110957.5|110983|110958|110988.9|110963.9|110970.4|110945.4|20
1733490960000|2024-12-06 13:16:00|110984.8|110959.8|110980.3|110955.3|110984.8|110959.8|110979.3|110954.3|14
1733490970000|2024-12-06 13:16:10|110980.4|110955.4|110980.6|110955.6|110980.6|110955.6|110980.4|110955.4|2
1733490980000|2024-12-06 13:16:20|110981.6|110956.6|110982.8|110957.8|110982.8|110957.8|110980.6|110955.6|5
1733490990000|2024-12-06 13:16:30|110982.7|110957.7|110960.2|110935.2|110982.7|110957.7|110959.3|110934.3|36
1733491000000|2024-12-06 13:16:40|110958.8|110933.8|110964.2|110939.2|110967.1|110942.1|110953.4|110928.4|26
1733491010000|2024-12-06 13:16:50|110964.3|110939.3|110969.4|110944.4|110975.9|110950.9|110964.3|110939.3|18
1733491020000|2024-12-06 13:17:00|110969.5|110944.5|110974.2|110949.2|110975.5|110950.5|110959.9|110934.9|32
1733491030000|2024-12-06 13:17:10|110973|110948|110957.1|110932.1|110973.6|110948.6|110956.1|110931.1|20
1733491040000|2024-12-06 13:17:20|110957.2|110932.2|110952.6|110927.6|110963.6|110938.6|110952.4|110927.4|30
1733491050000|2024-12-06 13:17:30|110952.7|110927.7|110948.9|110923.9|110959.8|110934.8|110947.4|110922.4|48
1733491060000|2024-12-06 13:17:40|110947.4|110922.4|110932.1|110907.1|110947.8|110922.8|110924.7|110899.7|51
1733491070000|2024-12-06 13:17:50|110930.6|110905.6|110933.8|110908.8|110934.1|110909.1|110924|110899|18
1733491080000|2024-12-06 13:18:00|110931.2|110906.2|110933.6|110908.6|110937.1|110912.1|110928.7|110903.7|15
1733491090000|2024-12-06 13:18:10|110934.5|110909.5|110940.4|110915.4|110948|110923|110934.5|110909.5|22
1733491100000|2024-12-06 13:18:20|110938.2|110913.2|110940.1|110915.1|110942.7|110917.7|110938.2|110913.2|19
1733491110000|2024-12-06 13:18:30|110942.3|110917.3|110948.6|110898.6|110960.5|110923.3|110936.1|110898.3|30
1733491120000|2024-12-06 13:18:40|110949.9|110899.9|110940.3|110890.3|110952.2|110919.8|110937.5|110887.5|25
1733491130000|2024-12-06 13:18:50|110936.2|110886.2|110922.6|110897.6|110936.2|110897.6|110919.3|110883.6|17
1733491140000|2024-12-06 13:19:00|110923.4|110898.4|110944.6|110894.6|110946.7|110898.4|110923.4|110887|26
1733491150000|2024-12-06 13:19:10|110944.4|110894.4|110958.3|110908.3|110958.5|110908.5|110944|110894|24
1733491160000|2024-12-06 13:19:20|110955.7|110905.7|110956.2|110906.2|110963.1|110913.1|110952.7|110902.7|23
1733491170000|2024-12-06 13:19:30|110958|110908|110954.5|110904.5|110960.3|110919.4|110942.9|110901.6|29
1733491180000|2024-12-06 13:19:40|110954.7|110904.7|110940.5|110890.5|110956.1|110906.1|110935.2|110885.2|38
1733491190000|2024-12-06 13:19:50|110936.7|110886.7|110937.2|110887.2|110940.1|110890.1|110932.1|110882.1|29
1733491200000|2024-12-06 13:20:00|110938.8|110888.8|110945.2|110895.2|110945.2|110909.1|110926.1|110883.9|37
1733491210000|2024-12-06 13:20:10|110943.6|110893.6|110935.2|110910.2|110946.8|110912|110929.5|110890.5|26
1733491220000|2024-12-06 13:20:20|110932.2|110907.2|110918.7|110893.7|110938.4|110907.2|110917.1|110883.9|25
1733491230000|2024-12-06 13:20:30|110920.7|110895.7|110923.4|110873.4|110925.6|110896.4|110908|110869.8|34
1733491240000|2024-12-06 13:20:40|110926.2|110876.2|110925.2|110875.2|110928|110878|110922.2|110872.2|24
1733491250000|2024-12-06 13:20:50|110923.5|110873.5|110919.5|110869.5|110932|110898.1|110916.3|110869.5|27
1733491260000|2024-12-06 13:21:00|110919.2|110869.2|110918.8|110868.8|110932|110882|110913.4|110863.4|44
1733491270000|2024-12-06 13:21:10|110921.7|110871.7|110905.7|110880.7|110924.2|110884|110904.6|110864.8|46
1733491280000|2024-12-06 13:21:20|110905.5|110880.5|110898.1|110873.1|110908.4|110883.4|110894.9|110869.9|23
1733491290000|2024-12-06 13:21:30|110896.3|110871.3|110885.2|110860.2|110896.3|110871.3|110884.4|110859.4|20
1733491300000|2024-12-06 13:21:40|110884.4|110859.4|110858.5|110833.5|110892.6|110861.1|110842|110817|36
1733491310000|2024-12-06 13:21:50|110857.5|110832.5|110845.6|110820.6|110857.8|110832.8|110845.1|110820.1|19
1733491320000|2024-12-06 13:22:00|110845.8|110820.8|110869.8|110844.8|110869.8|110844.8|110845.4|110820.4|15
1733491330000|2024-12-06 13:22:10|110868.9|110843.9|110865.1|110840.1|110873|110848|110864.5|110839.5|17
1733491340000|2024-12-06 13:22:20|110864.4|110839.4|110856.4|110831.4|110864.4|110839.4|110856.4|110831.4|12
1733491350000|2024-12-06 13:22:30|110856.2|110831.2|110852.2|110827.2|110856.2|110831.2|110852.2|110827.2|8
1733491360000|2024-12-06 13:22:40|110851.1|110826.1|110862.9|110837.9|110865.2|110840.2|110851|110826|17
1733491370000|2024-12-06 13:22:50|110864.1|110839.1|110867.8|110842.8|110871.6|110846.6|110864.1|110839.1|19
1733491380000|2024-12-06 13:23:00|110869.9|110844.9|110868.7|110818.7|110874.1|110845.3|110862.2|110818.7|19
1733491390000|2024-12-06 13:23:10|110868.8|110818.8|110863.3|110813.3|110868.8|110818.8|110856.6|110806.6|18
1733491400000|2024-12-06 13:23:20|110862.7|110812.7|110860.3|110810.3|110862.9|110812.9|110851.5|110801.5|26
1733491410000|2024-12-06 13:23:30|110859.6|110809.6|110873.1|110823.1|110877.1|110827.1|110859.6|110809.6|27
1733491420000|2024-12-06 13:23:40|110873.6|110823.6|110854.6|110804.6|110873.6|110823.6|110844|110801.7|22
1733491430000|2024-12-06 13:23:50|110851.8|110801.8|110847.7|110797.7|110853.1|110803.1|110843.9|110793.9|30
1733491440000|2024-12-06 13:24:00|110850.6|110800.6|110873.5|110823.5|110876.9|110826.9|110842.6|110792.6|42
1733491450000|2024-12-06 13:24:10|110874.6|110824.6|110880.5|110830.5|110881.3|110831.3|110871.1|110821.1|32
1733491460000|2024-12-06 13:24:20|110881.7|110831.7|110887.8|110837.8|110888.4|110838.4|110876.9|110826.9|33
1733491470000|2024-12-06 13:24:30|110887.2|110837.2|110895.8|110845.8|110904.1|110854.1|110882.4|110832.4|38
1733491480000|2024-12-06 13:24:40|110895.7|110845.7|110895.8|110845.8|110899.5|110849.5|110895.2|110845.2|19
1733491490000|2024-12-06 13:24:50|110894.5|110844.5|110901|110851|110901|110851|110894.3|110844.3|18
1733491500000|2024-12-06 13:25:00|110900.6|110850.6|110892|110842|110900.6|110850.6|110885.7|110835.7|32
1733491510000|2024-12-06 13:25:10|110893.2|110843.2|110897.4|110847.4|110903.9|110853.9|110888.5|110838.5|26
1733491520000|2024-12-06 13:25:20|110896.7|110846.7|110895.1|110845.1|110898.6|110848.6|110891.2|110841.2|21
1733491530000|2024-12-06 13:25:30|110891.2|110841.2|110894.5|110844.5|110895.1|110845.1|110884.5|110834.5|29
1733491540000|2024-12-06 13:25:40|110894.4|110844.4|110903.7|110853.7|110905.8|110855.8|110894.4|110844.4|29
1733491550000|2024-12-06 13:25:50|110903.8|110853.8|110895.6|110845.6|110905.4|110855.4|110891.9|110841.9|25
1733491560000|2024-12-06 13:26:00|110893.5|110843.5|110886.4|110836.4|110897.4|110866.7|110885.6|110835.6|17
1733491570000|2024-12-06 13:26:10|110889|110839|110888.1|110838.1|110889|110839|110888.1|110838.1|5
1733491580000|2024-12-06 13:26:20|110886|110836|110876|110826|110886|110836|110876|110826|10
1733491590000|2024-12-06 13:26:30|110875|110825|110871.7|110821.7|110877.9|110827.9|110871|110821|9
1733491600000|2024-12-06 13:26:40|110871.6|110821.6|110873|110823|110873.2|110823.2|110870.9|110820.9|8
1733491610000|2024-12-06 13:26:50|110873.1|110823.1|110897.8|110847.8|110898.3|110848.3|110871.9|110821.9|30
1733491620000|2024-12-06 13:27:00|110896.2|110846.2|110904.5|110854.5|110914|110864|110894.7|110844.7|40
1733491630000|2024-12-06 13:27:10|110908.2|110858.2|110900|110850|110910.7|110860.7|110892|110842|47
1733491640000|2024-12-06 13:27:20|110902.7|110852.7|110903.6|110853.6|110905.6|110855.6|110899.7|110849.7|28
1733491650000|2024-12-06 13:27:30|110902.7|110852.7|110897.1|110847.1|110906|110856|110895.1|110845.1|33
1733491660000|2024-12-06 13:27:40|110899.7|110849.7|110898.8|110848.8|110909.2|110859.2|110894.6|110844.6|42
1733491670000|2024-12-06 13:27:50|110899.8|110849.8|110900.9|110850.9|110906.8|110856.8|110897|110847|53
1733491680000|2024-12-06 13:28:00|110905.7|110855.7|110920.3|110870.3|110921.3|110871.3|110904.7|110854.7|39
1733491690000|2024-12-06 13:28:10|110920.9|110870.9|110913.4|110863.4|110920.9|110870.9|110911.6|110861.6|24
1733491700000|2024-12-06 13:28:20|110915.4|110865.4|110902.8|110852.8|110916.6|110866.6|110900.3|110850.3|24
1733491710000|2024-12-06 13:28:30|110900.3|110850.3|110887.1|110837.1|110902.6|110852.6|110887.1|110837.1|37
1733491720000|2024-12-06 13:28:40|110885.2|110835.2|110884|110834|110895.1|110845.1|110882.3|110832.3|44
1733491730000|2024-12-06 13:28:50|110883.6|110833.6|110883.3|110833.3|110890.2|110840.2|110878.8|110828.8|37
1733491740000|2024-12-06 13:29:00|110882.3|110832.3|110888.6|110838.6|110888.6|110838.6|110875.2|110825.2|29
1733491750000|2024-12-06 13:29:10|110887.7|110837.7|110955.7|110767.7|110955.7|110837.7|110886.9|110767.7|18
1733491760000|2024-12-06 13:29:20|110950.8|110781.8|110985.7|110785.7|110995.9|110795.9|110950.8|110766.3|29
1733491770000|2024-12-06 13:29:30|110998.1|110798.1|111024.4|110824.4|111026.8|110826.8|110973.7|110773.7|23
1733491780000|2024-12-06 13:29:40|111019.7|110819.7|110957.8|110757.8|111019.7|110819.7|110957.8|110757.8|12
1733491790000|2024-12-06 13:29:50|110958|110758|110933.9|110733.9|110978|110778|110930.2|110730.2|9
1733491800000|2024-12-06 13:30:00|110967.5|110767.5|110691.7|110491.7|110977.8|110777.8|110677.3|110477.3|67
1733491810000|2024-12-06 13:30:10|110703.3|110503.3|110710|110510|110740.3|110540.3|110666.5|110466.5|69
1733491820000|2024-12-06 13:30:20|110756.8|110556.8|110707|110507|110797.3|110597.3|110679.5|110479.5|56
1733491830000|2024-12-06 13:30:30|110705|110505|110719.4|110519.4|110738.7|110538.7|110642.9|110459.6|50
1733491840000|2024-12-06 13:30:40|110737.3|110537.3|110779.5|110596.8|110790.6|110615.2|110705.4|110537.3|62
1733491850000|2024-12-06 13:30:50|110781.5|110598.8|110803.8|110632.1|110833.7|110655|110774|110593.9|52
1733491860000|2024-12-06 13:31:00|110805.4|110633.8|110722|110601.6|110814.9|110646.8|110717.7|110596.6|56
1733491870000|2024-12-06 13:31:10|110718.8|110604|110705.3|110588.9|110733.4|110620.5|110705.3|110588.9|41
1733491880000|2024-12-06 13:31:20|110707.8|110591.1|110771.6|110646.6|110776.4|110659.4|110706.8|110587.8|57
1733491890000|2024-12-06 13:31:30|110772.1|110647.7|110770.7|110652.9|110794.2|110673.2|110712.7|110642.6|57
1733491900000|2024-12-06 13:31:40|110771.6|110654.6|110773.4|110654|110836.2|110680.9|110760.1|110621.2|54
1733491910000|2024-12-06 13:31:50|110778.5|110651.3|110717|110613.8|110778.5|110652.1|110708.5|110610.5|44
1733491920000|2024-12-06 13:32:00|110718.2|110614.5|110658.8|110608.8|110729.8|110649.7|110638.4|110588.4|42
1733491930000|2024-12-06 13:32:10|110661.3|110611.3|110655.8|110605.8|110661.3|110611.3|110637.2|110587.2|41
1733491940000|2024-12-06 13:32:20|110650.8|110600.8|110635.1|110585.1|110653.2|110603.2|110632|110582|34
1733491950000|2024-12-06 13:32:30|110635.5|110585.5|110530.1|110480.1|110636.3|110586.3|110528.8|110478.8|54
1733491960000|2024-12-06 13:32:40|110529.2|110479.2|110538.8|110488.8|110550.3|110500.3|110524.2|110474.2|28
1733491970000|2024-12-06 13:32:50|110541.8|110491.8|110477.9|110427.9|110543.3|110493.3|110468.5|110418.5|31
1733491980000|2024-12-06 13:33:00|110473.2|110423.2|110399.2|110349.2|110474.2|110424.2|110399.2|110349.2|52
1733491990000|2024-12-06 13:33:10|110399.8|110349.8|110381.8|110331.8|110399.8|110349.8|110380.1|110330.1|47
1733492000000|2024-12-06 13:33:20|110385.5|110335.5|110367.6|110317.6|110385.5|110335.5|110355.6|110305.6|49
1733492010000|2024-12-06 13:33:30|110366.5|110316.5|110406.2|110356.2|110411.7|110361.7|110358.9|110308.9|40
1733492020000|2024-12-06 13:33:40|110401.5|110351.5|110416.4|110366.4|110423.5|110373.5|110401.3|110351.3|39
1733492030000|2024-12-06 13:33:50|110417.8|110367.8|110455.6|110405.6|110456.8|110406.8|110416.9|110366.9|46
1733492040000|2024-12-06 13:34:00|110458.3|110408.3|110506.3|110456.3|110516.4|110466.4|110453.2|110403.2|54
1733492050000|2024-12-06 13:34:10|110505.5|110455.5|110504.3|110454.3|110509.5|110459.5|110495.4|110445.4|53
1733492060000|2024-12-06 13:34:20|110507.7|110457.7|110556.7|110506.7|110566.6|110516.6|110507.7|110457.7|54
1733492070000|2024-12-06 13:34:30|110560.6|110510.6|110560.1|110510.1|110578.7|110528.7|110537.8|110487.8|51
1733492080000|2024-12-06 13:34:40|110559.7|110509.7|110562.7|110512.7|110589.7|110539.7|110555.1|110505.1|53
1733492090000|2024-12-06 13:34:50|110571.5|110521.5|110560.5|110510.5|110606.6|110556.6|110558.4|110508.4|55
1733492100000|2024-12-06 13:35:00|110564.6|110514.6|110566.8|110516.8|110580.1|110530.1|110547.2|110497.2|38
1733492110000|2024-12-06 13:35:10|110569.8|110519.8|110545.1|110495.1|110577|110527|110536.2|110492.2|51
1733492120000|2024-12-06 13:35:20|110545.4|110495.4|110556.8|110506.8|110574.9|110526.9|110517.3|110484|54
1733492130000|2024-12-06 13:35:30|110559|110509|110562.1|110512.1|110578|110535.5|110546.4|110509|51
1733492140000|2024-12-06 13:35:40|110560.4|110510.4|110629.7|110579.7|110629.7|110579.7|110560.4|110510.4|57
1733492150000|2024-12-06 13:35:50|110631.8|110581.8|110601.3|110551.3|110640.5|110590.5|110601.3|110551.3|46
1733492160000|2024-12-06 13:36:00|110601.2|110551.2|110544.3|110494.3|110608.4|110558.4|110544.3|110494.3|52
1733492170000|2024-12-06 13:36:10|110544.1|110494.1|110542.9|110492.9|110577.2|110527.2|110541.4|110491.4|52
1733492180000|2024-12-06 13:36:20|110540.8|110490.8|110520.9|110470.9|110552.5|110502.5|110502.4|110452.4|43
1733492190000|2024-12-06 13:36:30|110523.5|110473.5|110519.8|110469.8|110535.4|110499.3|110516|110466|53
1733492200000|2024-12-06 13:36:40|110520.2|110470.2|110506.2|110456.2|110524.3|110474.3|110472.3|110422.3|47
1733492210000|2024-12-06 13:36:50|110501.8|110451.8|110485.5|110435.5|110508|110458|110456.6|110421.2|46
1733492220000|2024-12-06 13:37:00|110482.5|110457.5|110475.9|110425.9|110526.5|110479.3|110475.8|110425.8|51
1733492230000|2024-12-06 13:37:10|110473.1|110423.1|110473.3|110423.3|110488.8|110438.8|110464.6|110414.6|47
1733492240000|2024-12-06 13:37:20|110471|110421|110459.2|110409.2|110471|110421|110453.1|110403.1|33
1733492250000|2024-12-06 13:37:30|110459.1|110409.1|110455.8|110405.8|110459.1|110409.1|110428.1|110390.4|34
1733492260000|2024-12-06 13:37:40|110458.6|110408.6|110462.3|110437.3|110467.3|110439.3|110455.8|110405.8|25
1733492270000|2024-12-06 13:37:50|110465.2|110440.2|110466.1|110441.1|110490.6|110465.6|110462.9|110437.9|43
1733492280000|2024-12-06 13:38:00|110466.5|110441.5|110462.7|110437.7|110473|110448|110455|110430|42
1733492290000|2024-12-06 13:38:10|110464.4|110439.4|110474.5|110449.5|110487.6|110462.6|110462.7|110437.7|46
1733492300000|2024-12-06 13:38:20|110475.7|110450.7|110474.1|110449.1|110498.3|110465|110473.5|110430.9|46
1733492310000|2024-12-06 13:38:30|110474.5|110449.5|110476.2|110426.2|110476.2|110449.5|110446|110421|41
1733492320000|2024-12-06 13:38:40|110480|110430|110482.2|110432.2|110496.4|110446.4|110476.1|110426.1|57
1733492330000|2024-12-06 13:38:50|110481.1|110431.1|110492|110442|110515|110465|110481.1|110431.1|51
1733492340000|2024-12-06 13:39:00|110491.3|110441.3|110476.7|110426.7|110492.2|110442.2|110476.6|110426.6|46
1733492350000|2024-12-06 13:39:10|110478.5|110428.5|110471.1|110421.1|110480|110430|110468.8|110418.8|38
1733492360000|2024-12-06 13:39:20|110472.7|110422.7|110434.8|110384.8|110473.2|110423.2|110434.8|110384.8|56
1733492370000|2024-12-06 13:39:30|110433.7|110383.7|110408.4|110358.4|110436.8|110386.8|110398.2|110348.2|61
1733492380000|2024-12-06 13:39:40|110409.9|110359.9|110424|110374|110425.5|110375.5|110403.1|110353.1|52
1733492390000|2024-12-06 13:39:50|110424.2|110374.2|110416.3|110391.3|110428.9|110397.2|110399|110361.1|48
1733492400000|2024-12-06 13:40:00|110416.9|110391.9|110454.2|110404.2|110462.3|110422.2|110416.9|110388.2|49
1733492410000|2024-12-06 13:40:10|110453.4|110403.4|110492|110442|110497.3|110447.3|110447.4|110397.4|58
1733492420000|2024-12-06 13:40:20|110494.2|110444.2|110502.9|110452.9|110507.2|110457.2|110474.8|110424.8|48
1733492430000|2024-12-06 13:40:30|110501.4|110451.4|110513.5|110463.5|110513.5|110463.5|110492.4|110442.4|47
1733492440000|2024-12-06 13:40:40|110514.1|110464.1|110532.8|110482.8|110538.2|110488.2|110509.5|110459.5|53
1733492450000|2024-12-06 13:40:50|110534|110484|110534.8|110484.8|110546.3|110496.3|110531.5|110481.5|42
1733492460000|2024-12-06 13:41:00|110533.8|110483.8|110545|110495|110563.6|110513.6|110523.3|110473.3|50
1733492470000|2024-12-06 13:41:10|110546.7|110496.7|110550|110500|110555.9|110505.9|110534.4|110484.4|44
1733492480000|2024-12-06 13:41:20|110551.6|110501.6|110549.3|110499.3|110555.6|110505.6|110538.4|110488.4|34
1733492490000|2024-12-06 13:41:30|110547.6|110497.6|110546|110496|110547.6|110497.6|110519.4|110469.4|51
1733492500000|2024-12-06 13:41:40|110544.3|110494.3|110564|110514|110564|110514|110544.3|110494.3|30
1733492510000|2024-12-06 13:41:50|110564.1|110514.1|110547.3|110497.3|110564.1|110530.9|110526.1|110484.4|36
1733492520000|2024-12-06 13:42:00|110545.7|110495.7|110500.6|110450.6|110545.7|110503.3|110479.6|110447|53
1733492530000|2024-12-06 13:42:10|110502.8|110452.8|110451.8|110401.8|110515.8|110465.8|110451.8|110401.8|55
1733492540000|2024-12-06 13:42:20|110456.5|110406.5|110464.4|110414.4|110464.4|110414.4|110455|110405|47
1733492550000|2024-12-06 13:42:30|110466|110416|110481.4|110431.4|110494.7|110444.7|110461.8|110411.8|52
1733492560000|2024-12-06 13:42:40|110479.5|110429.5|110498|110448|110502.2|110452.2|110473.7|110423.7|37
1733492570000|2024-12-06 13:42:50|110497.9|110447.9|110499|110449|110505.4|110455.4|110492.5|110442.5|49
1733492580000|2024-12-06 13:43:00|110503.3|110453.3|110507.5|110457.5|110515.9|110465.9|110487.8|110444.2|56
1733492590000|2024-12-06 13:43:10|110511|110461|110557.8|110507.8|110557.8|110507.8|110511|110461|54
1733492600000|2024-12-06 13:43:20|110559.9|110509.9|110561.7|110511.7|110562.6|110512.6|110544.3|110494.3|49
1733492610000|2024-12-06 13:43:30|110562|110512|110562.9|110512.9|110564.2|110514.2|110548.6|110498.6|36
1733492620000|2024-12-06 13:43:40|110560.3|110510.3|110589.4|110539.4|110591.2|110556.7|110554.5|110504.5|40
1733492630000|2024-12-06 13:43:50|110588.9|110538.9|110563.9|110513.9|110593|110543|110558.7|110510.4|38
1733492640000|2024-12-06 13:44:00|110567.4|110517.4|110539.9|110489.9|110569.8|110524|110520.4|110485.8|47
1733492650000|2024-12-06 13:44:10|110538.8|110488.8|110562.7|110512.7|110563.7|110513.7|110535.6|110485.6|47
1733492660000|2024-12-06 13:44:20|110565.1|110515.1|110555.3|110505.3|110565.1|110515.1|110543.8|110493.8|35
1733492670000|2024-12-06 13:44:30|110555.1|110505.1|110561.7|110511.7|110564|110514|110549.1|110499.1|38
1733492680000|2024-12-06 13:44:40|110562.1|110512.1|110565.7|110515.7|110565.7|110527.6|110543.6|110493.6|45
1733492690000|2024-12-06 13:44:50|110564.3|110514.3|110539.4|110489.4|110565.1|110515.1|110517.3|110485|50
1733492700000|2024-12-06 13:45:00|110544.3|110494.3|110569.7|110519.7|110571.9|110527.4|110517.2|110467.2|46
1733492710000|2024-12-06 13:45:10|110569.4|110519.4|110548.3|110523.3|110570.2|110523.3|110543.5|110508.7|25
1733492720000|2024-12-06 13:45:20|110546.6|110521.6|110545.8|110520.8|110551.5|110526.5|110525|110500|34
1733492730000|2024-12-06 13:45:30|110545.5|110520.5|110557.8|110532.8|110559.1|110534.1|110542.4|110517.4|31
1733492740000|2024-12-06 13:45:40|110558.9|110533.9|110593.3|110568.3|110593.3|110568.3|110558.9|110533.9|50
1733492750000|2024-12-06 13:45:50|110591.7|110566.7|110583.2|110558.2|110595.5|110570.5|110574.8|110549.8|57
1733492760000|2024-12-06 13:46:00|110584.8|110559.8|110590.6|110565.6|110590.6|110565.6|110571|110546|38
1733492770000|2024-12-06 13:46:10|110592.4|110567.4|110626.5|110601.5|110639.3|110614.3|110591.2|110566.2|60
1733492780000|2024-12-06 13:46:20|110624|110599|110639.2|110614.2|110648.4|110623.4|110621.6|110596.6|49
1733492790000|2024-12-06 13:46:30|110637.1|110612.1|110661.3|110636.3|110662|110637|110637.1|110612.1|43
1733492800000|2024-12-06 13:46:40|110665.1|110640.1|110680.5|110655.5|110681.8|110656.8|110658|110633|38
1733492810000|2024-12-06 13:46:50|110680.8|110655.8|110683.7|110658.7|110702.4|110677.4|110680|110655|41
1733492820000|2024-12-06 13:47:00|110685|110660|110674.6|110649.6|110685|110660|110661.2|110636.2|43
1733492830000|2024-12-06 13:47:10|110671.1|110646.1|110694|110644|110699.1|110649.1|110644.4|110619.2|50
1733492840000|2024-12-06 13:47:20|110692.3|110642.3|110681.4|110631.4|110694.7|110644.7|110677.5|110627.5|39
1733492850000|2024-12-06 13:47:30|110686|110636|110673|110648|110702.5|110660|110673|110636|38
1733492860000|2024-12-06 13:47:40|110663.4|110638.4|110668.6|110643.6|110670.1|110645.1|110652|110627|35
1733492870000|2024-12-06 13:47:50|110666|110641|110690.4|110665.4|110692.5|110667.5|110666|110641|37
1733492880000|2024-12-06 13:48:00|110694.3|110669.3|110690.1|110665.1|110695.7|110670.7|110680.8|110655.8|35
1733492890000|2024-12-06 13:48:10|110690.9|110665.9|110692.8|110667.8|110693|110668|110680.7|110655.7|35
1733492900000|2024-12-06 13:48:20|110691.6|110666.6|110707.4|110682.4|110713.5|110688.5|110691.6|110666.6|51
1733492910000|2024-12-06 13:48:30|110708.2|110683.2|110735.6|110710.6|110748.3|110713.8|110707|110682|42
1733492920000|2024-12-06 13:48:40|110733.9|110708.9|110726|110701|110735.7|110710.7|110726|110701|32
1733492930000|2024-12-06 13:48:50|110725.4|110700.4|110709.2|110684.2|110725.4|110700.4|110709.2|110684.2|37
1733492940000|2024-12-06 13:49:00|110710.7|110685.7|110709.9|110684.9|110716|110691|110704.6|110679.6|39
1733492950000|2024-12-06 13:49:10|110710.5|110685.5|110713|110688|110713|110688|110705|110680|18
1733492960000|2024-12-06 13:49:20|110710.2|110685.2|110722.3|110697.3|110726.7|110701.7|110704.5|110679.5|55
1733492970000|2024-12-06 13:49:30|110715.5|110690.5|110762.1|110737.1|110776.1|110751.1|110710.9|110685.9|56
1733492980000|2024-12-06 13:49:40|110764.5|110739.5|110764.4|110739.4|110777.1|110752.1|110753.3|110728.3|51
1733492990000|2024-12-06 13:49:50|110764.9|110739.9|110748.1|110723.1|110777.8|110752.8|110748.1|110723.1|53
1733493000000|2024-12-06 13:50:00|110747.5|110722.5|110731.7|110706.7|110747.8|110722.8|110727.9|110702.9|44
1733493010000|2024-12-06 13:50:10|110732.1|110707.1|110725.3|110700.3|110733.7|110708.7|110711.8|110686.8|50
1733493020000|2024-12-06 13:50:20|110724.2|110699.2|110711.9|110686.9|110728.2|110703.2|110711.9|110686.9|41
1733493030000|2024-12-06 13:50:30|110715.4|110690.4|110708.7|110683.7|110717.3|110692.3|110705.7|110680.7|42
1733493040000|2024-12-06 13:50:40|110711.7|110686.7|110687.9|110662.9|110713.6|110688.6|110687.4|110662.4|40
1733493050000|2024-12-06 13:50:50|110687.5|110662.5|110694.8|110669.8|110698.5|110673.5|110681.5|110656.5|39
1733493060000|2024-12-06 13:51:00|110693.3|110668.3|110669.9|110644.9|110699.4|110674.4|110669.9|110644.9|37
1733493070000|2024-12-06 13:51:10|110670.4|110645.4|110662.1|110637.1|110675.4|110650.4|110659.7|110634.7|44
1733493080000|2024-12-06 13:51:20|110662.3|110637.3|110697|110672|110705.4|110680.4|110662.3|110637.3|37
1733493090000|2024-12-06 13:51:30|110692.1|110667.1|110676.2|110651.2|110692.1|110667.1|110665.2|110640.2|44
1733493100000|2024-12-06 13:51:40|110674.6|110649.6|110659.1|110634.1|110680.3|110655.3|110657.7|110632.7|32
1733493110000|2024-12-06 13:51:50|110659|110634|110661.5|110636.5|110681|110656|110657.8|110632.8|49
1733493120000|2024-12-06 13:52:00|110660.9|110635.9|110668.4|110643.4|110670.9|110645.9|110652.8|110627.8|39
1733493130000|2024-12-06 13:52:10|110668.1|110643.1|110675.1|110650.1|110679.1|110654.1|110663.6|110638.6|38
1733493140000|2024-12-06 13:52:20|110674.4|110649.4|110651.8|110626.8|110681.3|110656.3|110647.9|110622.9|36
1733493150000|2024-12-06 13:52:30|110652|110627|110639.2|110614.2|110654.4|110629.4|110634.5|110609.5|37
1733493160000|2024-12-06 13:52:40|110640.5|110615.5|110635.7|110610.7|110641.3|110616.3|110626.6|110601.6|43
1733493170000|2024-12-06 13:52:50|110635.2|110610.2|110624.6|110599.6|110638.8|110613.8|110623.2|110598.2|44
1733493180000|2024-12-06 13:53:00|110625.8|110600.8|110616.6|110591.6|110631|110606|110605.7|110580.7|39
1733493190000|2024-12-06 13:53:10|110615.3|110590.3|110614.3|110589.3|110618.2|110593.2|110605.6|110580.6|38
1733493200000|2024-12-06 13:53:20|110615.4|110590.4|110650.5|110625.5|110659.8|110634.8|110615.4|110590.4|49
1733493210000|2024-12-06 13:53:30|110652|110627|110639.6|110614.6|110670.1|110645.1|110630.6|110605.6|43
1733493220000|2024-12-06 13:53:40|110638.5|110613.5|110625.6|110600.6|110639.3|110614.3|110619.6|110594.6|34
1733493230000|2024-12-06 13:53:50|110627.1|110602.1|110648.9|110623.9|110648.9|110623.9|110613.6|110588.6|33
1733493240000|2024-12-06 13:54:00|110651.5|110626.5|110643|110618|110654.1|110629.1|110639.4|110614.4|43
1733493250000|2024-12-06 13:54:10|110641.8|110616.8|110640.8|110615.8|110644.4|110619.4|110629.9|110604.9|38
1733493260000|2024-12-06 13:54:20|110641.9|110616.9|110667.4|110642.4|110667.4|110642.4|110641.9|110616.9|35
1733493270000|2024-12-06 13:54:30|110668.2|110643.2|110638.8|110613.8|110669.7|110644.7|110635.1|110610.1|30
1733493280000|2024-12-06 13:54:40|110637.9|110612.9|110644.4|110619.4|110653.1|110628.1|110637|110612|37
1733493290000|2024-12-06 13:54:50|110645.2|110620.2|110634.7|110609.7|110649.7|110624.7|110634.7|110609.7|25
1733493300000|2024-12-06 13:55:00|110633.3|110608.3|110641.3|110616.3|110652.4|110627.4|110629.3|110604.3|40
1733493310000|2024-12-06 13:55:10|110639.8|110614.8|110654.1|110629.1|110654.1|110629.1|110633.8|110608.8|39
1733493320000|2024-12-06 13:55:20|110656.7|110631.7|110665|110640|110671.3|110646.3|110647.6|110622.6|36
1733493330000|2024-12-06 13:55:30|110664.2|110639.2|110681.1|110656.1|110698.3|110673.3|110664.2|110639.2|49
1733493340000|2024-12-06 13:55:40|110680|110655|110688.6|110663.6|110688.6|110663.6|110672.3|110647.3|17
1733493350000|2024-12-06 13:55:50|110689.6|110664.6|110694.2|110669.2|110695.9|110670.9|110682.4|110657.4|39
1733493360000|2024-12-06 13:56:00|110694.5|110669.5|110708.4|110683.4|110711.3|110686.3|110693|110668|40
1733493370000|2024-12-06 13:56:10|110708.8|110683.8|110742.2|110717.2|110742.2|110717.2|110708.4|110683.4|50
1733493380000|2024-12-06 13:56:20|110744|110719|110749.7|110724.7|110749.7|110724.7|110740.1|110715.1|30
1733493390000|2024-12-06 13:56:30|110751.1|110726.1|110718.9|110693.9|110752.5|110727.5|110718.9|110693.9|39
1733493400000|2024-12-06 13:56:40|110720.9|110695.9|110735.7|110710.7|110737.4|110712.4|110715.6|110690.6|48
1733493410000|2024-12-06 13:56:50|110733.3|110708.3|110738.4|110713.4|110741.2|110716.2|110729.6|110704.6|32
1733493420000|2024-12-06 13:57:00|110740.3|110715.3|110750.7|110725.7|110753.3|110728.3|110734.1|110709.1|36
1733493430000|2024-12-06 13:57:10|110749.5|110724.5|110728.8|110703.8|110758.8|110733.8|110728|110703|43
1733493440000|2024-12-06 13:57:20|110731.2|110706.2|110715.2|110690.2|110738.6|110713.6|110711.4|110686.4|38
1733493450000|2024-12-06 13:57:30|110716.3|110691.3|110717.9|110692.9|110717.9|110692.9|110690.4|110665.4|58
1733493460000|2024-12-06 13:57:40|110716.6|110691.6|110721.2|110696.2|110737|110712|110716|110691|39
1733493470000|2024-12-06 13:57:50|110721.6|110696.6|110716.6|110691.6|110721.6|110696.6|110700|110675|59
1733493480000|2024-12-06 13:58:00|110715.1|110690.1|110704.4|110679.4|110721.6|110696.6|110698.5|110673.5|41
1733493490000|2024-12-06 13:58:10|110701.8|110676.8|110694.2|110669.2|110701.8|110676.8|110685.9|110660.9|42
1733493500000|2024-12-06 13:58:20|110692.4|110667.4|110686.4|110661.4|110699.5|110674.5|110686|110661|32
1733493510000|2024-12-06 13:58:30|110685.1|110660.1|110685.9|110660.9|110691.3|110666.3|110684.5|110659.5|31
1733493520000|2024-12-06 13:58:40|110684.3|110659.3|110684.4|110659.4|110690.9|110665.9|110680.7|110655.7|30
1733493530000|2024-12-06 13:58:50|110686.6|110661.6|110694.8|110669.8|110694.8|110669.8|110684.2|110659.2|31
1733493540000|2024-12-06 13:59:00|110696.1|110671.1|110693.1|110668.1|110706.5|110681.5|110689.5|110664.5|38
1733493550000|2024-12-06 13:59:10|110694.3|110669.3|110707.1|110682.1|110708.3|110683.3|110692.6|110667.6|42
1733493560000|2024-12-06 13:59:20|110707.8|110682.8|110701.8|110676.8|110714.5|110689.5|110696.7|110671.7|32
1733493570000|2024-12-06 13:59:30|110704.9|110679.9|110702.4|110677.4|110711.6|110686.6|110698.3|110673.3|39
1733493580000|2024-12-06 13:59:40|110701|110676|110702|110677|110709.8|110684.8|110695|110670|38
1733493590000|2024-12-06 13:59:50|110701|110676|110705.4|110680.4|110708.8|110683.8|110695.3|110670.3|45
1733493600000|2024-12-06 14:00:00|110706.4|110681.4|110744.5|110719.5|110745.4|110720.4|110706.4|110681.4|55
1733493610000|2024-12-06 14:00:10|110744.7|110719.7|110723.5|110698.5|110747.4|110722.4|110715.2|110690.2|40
1733493620000|2024-12-06 14:00:20|110722.1|110697.1|110698.7|110673.7|110726.5|110701.5|110697.7|110672.7|35
1733493630000|2024-12-06 14:00:30|110699|110674|110725.5|110700.5|110732.4|110707.4|110695.8|110670.8|46
1733493640000|2024-12-06 14:00:40|110726|110701|110725.4|110700.4|110733.5|110708.5|110723.3|110698.3|27
1733493650000|2024-12-06 14:00:50|110725.5|110700.5|110741.4|110716.4|110745|110720|110725.4|110700.4|42
1733493660000|2024-12-06 14:01:00|110737.8|110712.8|110738.5|110713.5|110741|110716|110733|110708|40
1733493670000|2024-12-06 14:01:10|110738|110713|110736.5|110711.5|110742.5|110717.5|110726.5|110701.5|36
1733493680000|2024-12-06 14:01:20|110736.8|110711.8|110764.1|110739.1|110765.1|110740.1|110735.4|110710.4|40
1733493690000|2024-12-06 14:01:30|110764.4|110739.4|110778|110753|110785.8|110760.8|110763.7|110738.7|41
1733493700000|2024-12-06 14:01:40|110776.9|110751.9|110764.2|110739.2|110779.2|110754.2|110763.5|110738.5|44
1733493710000|2024-12-06 14:01:50|110762.4|110737.4|110769.9|110744.9|110780.7|110755.7|110762.1|110737.1|34
1733493720000|2024-12-06 14:02:00|110768.7|110743.7|110777.5|110752.5|110783.1|110758.1|110759.5|110734.5|47
1733493730000|2024-12-06 14:02:10|110777.4|110752.4|110777|110752|110789.8|110764.8|110776.1|110751.1|31
1733493740000|2024-12-06 14:02:20|110778.6|110753.6|110757.6|110732.6|110779.8|110754.8|110755.2|110730.2|44
1733493750000|2024-12-06 14:02:30|110757.8|110732.8|110754.7|110729.7|110758.3|110733.3|110753.7|110728.7|29
1733493760000|2024-12-06 14:02:40|110754.9|110729.9|110782.2|110757.2|110784.1|110759.1|110754.9|110729.9|27
1733493770000|2024-12-06 14:02:50|110783.9|110758.9|110804.3|110779.3|110805|110780|110780.2|110755.2|27
1733493780000|2024-12-06 14:03:00|110805|110780|110806.3|110781.3|110820.9|110795.9|110800.2|110775.2|50
1733493790000|2024-12-06 14:03:10|110805.6|110780.6|110818.4|110793.4|110833.6|110808.6|110802.4|110777.4|54
1733493800000|2024-12-06 14:03:20|110820.6|110795.6|110829.1|110804.1|110831.1|110806.1|110798.7|110773.7|42
1733493810000|2024-12-06 14:03:30|110828.9|110803.9|110826.4|110801.4|110831|110806|110818.7|110793.7|49
1733493820000|2024-12-06 14:03:40|110825.2|110800.2|110814.6|110789.6|110833.8|110808.8|110814.6|110789.6|45
1733493830000|2024-12-06 14:03:50|110816.7|110791.7|110786.2|110761.2|110817.4|110792.4|110784.9|110759.9|52
1733493840000|2024-12-06 14:04:00|110792.9|110767.9|110792|110767|110805|110780|110785.7|110760.7|43
1733493850000|2024-12-06 14:04:10|110796.7|110771.7|110799|110774|110803.1|110778.1|110788.5|110763.5|43
1733493860000|2024-12-06 14:04:20|110797.5|110772.5|110796.8|110771.8|110800.7|110775.7|110787.7|110762.7|41
1733493870000|2024-12-06 14:04:30|110797.4|110772.4|110815.1|110790.1|110815.7|110790.7|110791.8|110766.8|36
1733493880000|2024-12-06 14:04:40|110816.3|110791.3|110821.8|110796.8|110821.8|110796.8|110810.9|110785.9|35
1733493890000|2024-12-06 14:04:50|110825|110800|110826.4|110801.4|110832.7|110807.7|110819.3|110794.3|59
1733493900000|2024-12-06 14:05:00|110827.7|110802.7|110840.2|110815.2|110852.1|110827.1|110825.3|110800.3|50
1733493910000|2024-12-06 14:05:10|110838|110813|110828.5|110803.5|110858.7|110833.7|110828|110803|40
1733493920000|2024-12-06 14:05:20|110828.4|110803.4|110787.7|110762.7|110832.5|110807.5|110787.7|110762.7|52
1733493930000|2024-12-06 14:05:30|110790.1|110765.1|110768.5|110743.5|110797.8|110772.8|110767.8|110742.8|49
1733493940000|2024-12-06 14:05:40|110768.4|110743.4|110769.9|110744.9|110772.5|110747.5|110753.1|110728.1|53
1733493950000|2024-12-06 14:05:50|110771.5|110746.5|110781|110756|110790|110765|110768|110743|51
1733493960000|2024-12-06 14:06:00|110782.1|110757.1|110782.1|110757.1|110787.6|110762.6|110773.7|110748.7|39
1733493970000|2024-12-06 14:06:10|110781.8|110756.8|110767.6|110742.6|110785.6|110760.6|110760.8|110735.8|42
1733493980000|2024-12-06 14:06:20|110765.7|110740.7|110764.4|110739.4|110774.7|110749.7|110760.8|110735.8|37
1733493990000|2024-12-06 14:06:30|110763.3|110738.3|110764.8|110739.8|110765.9|110740.9|110750.6|110725.6|50
1733494000000|2024-12-06 14:06:40|110763.6|110738.6|110783|110758|110786.8|110761.8|110760|110735|45
1733494010000|2024-12-06 14:06:50|110784.3|110759.3|110804|110779|110805.1|110780.1|110784.3|110759.3|35
1733494020000|2024-12-06 14:07:00|110806.1|110781.1|110805.4|110780.4|110806.1|110781.1|110786.1|110761.1|42
1733494030000|2024-12-06 14:07:10|110805.2|110780.2|110834.6|110809.6|110834.6|110809.6|110805.2|110780.2|38
1733494040000|2024-12-06 14:07:20|110833.5|110808.5|110883.7|110858.7|110886.4|110861.4|110833.5|110808.5|54
1733494050000|2024-12-06 14:07:30|110881.2|110856.2|110881.8|110856.8|110884.9|110859.9|110874|110849|51
1733494060000|2024-12-06 14:07:40|110902.1|110877.1|110900.6|110875.6|110923|110898|110900.6|110875.6|61
1733494070000|2024-12-06 14:07:50|110899.9|110874.9|110894.3|110869.3|110913|110888|110892.2|110867.2|47
1733494080000|2024-12-06 14:08:00|110892.6|110867.6|110889.2|110864.2|110902|110877|110870.1|110845.1|56
1733494090000|2024-12-06 14:08:10|110884.9|110859.9|110902.9|110877.9|110915.4|110890.4|110884.9|110859.9|56
1733494100000|2024-12-06 14:08:20|110899.7|110874.7|110891|110866|110908.7|110883.7|110884.3|110859.3|52
1733494110000|2024-12-06 14:08:30|110890.5|110865.5|110910.8|110885.8|110913.4|110888.4|110890|110865|44
1733494120000|2024-12-06 14:08:40|110911.9|110886.9|110878.1|110853.1|110912.6|110887.6|110878.1|110853.1|41
1733494130000|2024-12-06 14:08:50|110881.8|110856.8|110876.5|110851.5|110889.3|110864.3|110876.5|110851.5|47
1733494140000|2024-12-06 14:09:00|110879.3|110854.3|110872.1|110847.1|110879.7|110854.7|110867.5|110842.5|44
1733494150000|2024-12-06 14:09:10|110868.5|110843.5|110887.4|110862.4|110889.3|110864.3|110865.7|110840.7|42
1733494160000|2024-12-06 14:09:20|110887.3|110862.3|110886.5|110861.5|110896.3|110871.3|110884.4|110859.4|27
1733494170000|2024-12-06 14:09:30|110887.7|110862.7|110903.4|110878.4|110908.8|110883.8|110887.1|110862.1|45
1733494180000|2024-12-06 14:09:40|110900.5|110875.5|110881.3|110856.3|110900.5|110875.5|110877.2|110852.2|40
1733494190000|2024-12-06 14:09:50|110881.1|110856.1|110872.1|110847.1|110887|110862|110870.1|110845.1|30
1733494200000|2024-12-06 14:10:00|110869.8|110844.8|110871.9|110846.9|110881.7|110856.7|110852.6|110827.6|40
1733494210000|2024-12-06 14:10:10|110874.9|110849.9|110875.9|110850.9|110881.5|110856.5|110859.4|110834.4|56
1733494220000|2024-12-06 14:10:20|110874.5|110849.5|110894.4|110869.4|110902.3|110877.3|110874.5|110849.5|48
1733494230000|2024-12-06 14:10:30|110895|110870|110892.7|110867.7|110896.1|110871.1|110881.3|110856.3|50
1733494240000|2024-12-06 14:10:40|110893.8|110868.8|110901.8|110876.8|110905.4|110880.4|110893.8|110868.8|38
1733494250000|2024-12-06 14:10:50|110903.4|110878.4|110893.7|110868.7|110915.5|110890.5|110893.7|110868.7|41
1733494260000|2024-12-06 14:11:00|110891.2|110866.2|110917.9|110892.9|110920.8|110895.8|110885.4|110860.4|40
1733494270000|2024-12-06 14:11:10|110917.8|110892.8|110924.3|110899.3|110930|110905|110907.7|110882.7|57
1733494280000|2024-12-06 14:11:20|110925.5|110900.5|110973.7|110948.7|110975.4|110950.4|110916.1|110891.1|61
1733494290000|2024-12-06 14:11:30|110968.6|110943.6|110985.9|110960.9|110988.7|110963.7|110962.8|110937.8|63
1733494300000|2024-12-06 14:11:40|110983.7|110958.7|110999.4|110974.4|111003.7|110978.7|110983.7|110958.7|56
1733494310000|2024-12-06 14:11:50|111000.6|110975.6|110985.5|110960.5|111024.3|110999.3|110985.5|110960.5|52
1733494320000|2024-12-06 14:12:00|110981.4|110956.4|110957.8|110932.8|110988.5|110963.5|110951.2|110926.2|53
1733494330000|2024-12-06 14:12:10|110957|110932|110971.2|110946.2|110971.8|110946.8|110950.2|110925.2|37
1733494340000|2024-12-06 14:12:20|110971.7|110946.7|110914.5|110889.5|110973.5|110948.5|110912.9|110887.9|49
1733494350000|2024-12-06 14:12:30|110911.9|110886.9|110927.6|110902.6|110928.9|110903.9|110911.6|110886.6|36
1733494360000|2024-12-06 14:12:40|110927.3|110902.3|110909.3|110884.3|110930.1|110905.1|110904.8|110879.8|46
1733494370000|2024-12-06 14:12:50|110909.1|110884.1|110888.2|110863.2|110913.4|110888.4|110886.2|110861.2|34
1733494380000|2024-12-06 14:13:00|110879.9|110854.9|110889.8|110839.8|110895.2|110858.1|110876.7|110835|42
1733494390000|2024-12-06 14:13:10|110891.2|110841.2|110859.6|110834.6|110891.2|110841.2|110859.2|110829.9|31
1733494400000|2024-12-06 14:13:20|110859.4|110834.4|110844.8|110819.8|110863.4|110838.4|110839.3|110814.3|30
1733494410000|2024-12-06 14:13:30|110845.7|110820.7|110865.7|110815.7|110867.7|110840.4|110845.5|110814.7|43
1733494420000|2024-12-06 14:13:40|110865.6|110815.6|110846.9|110796.9|110867.4|110817.4|110844.7|110794.7|43
1733494430000|2024-12-06 14:13:50|110845.5|110795.5|110835.4|110810.4|110845.5|110815.7|110832.7|110795.5|50
1733494440000|2024-12-06 14:14:00|110834.5|110809.5|110834|110809|110841.4|110816.4|110824.2|110799.2|34
1733494450000|2024-12-06 14:14:10|110833.1|110808.1|110825.4|110800.4|110842|110817|110823.7|110798.7|47
1733494460000|2024-12-06 14:14:20|110825.9|110800.9|110840.6|110815.6|110842.8|110817.8|110823.5|110798.5|43
1733494470000|2024-12-06 14:14:30|110839.9|110814.9|110849.5|110824.5|110856.6|110831.6|110835|110810|34
1733494480000|2024-12-06 14:14:40|110851.2|110826.2|110863.9|110838.9|110868.1|110843.1|110851.2|110826.2|32
1733494490000|2024-12-06 14:14:50|110863.8|110838.8|110887|110862|110890.2|110865.2|110859.5|110834.5|38
1733494500000|2024-12-06 14:15:00|110880.4|110855.4|110902.2|110877.2|110913|110888|110867.6|110842.6|53
1733494510000|2024-12-06 14:15:10|110903.4|110878.4|110915.1|110890.1|110916.8|110891.8|110891.7|110866.7|50
1733494520000|2024-12-06 14:15:20|110916.8|110891.8|110915|110890|110930.2|110905.2|110915|110890|56
1733494530000|2024-12-06 14:15:30|110912.4|110887.4|110895.3|110870.3|110912.4|110887.4|110883.6|110858.6|39
1733494540000|2024-12-06 14:15:40|110894.6|110869.6|110882.5|110857.5|110894.6|110869.6|110873.3|110848.3|38
1733494550000|2024-12-06 14:15:50|110883.2|110858.2|110861.7|110836.7|110883.2|110858.2|110861.7|110836.7|37
1733494560000|2024-12-06 14:16:00|110863.8|110838.8|110887.3|110862.3|110887.7|110862.7|110863.8|110838.8|31
1733494570000|2024-12-06 14:16:10|110888.4|110863.4|110887.4|110862.4|110894.3|110869.3|110874|110849|38
1733494580000|2024-12-06 14:16:20|110886.9|110861.9|110888.5|110863.5|110890.2|110865.2|110870.7|110845.7|41
1733494590000|2024-12-06 14:16:30|110888.4|110863.4|110891.4|110866.4|110897.9|110872.9|110880.8|110855.8|36
1733494600000|2024-12-06 14:16:40|110892.5|110867.5|110873.1|110848.1|110895.9|110870.9|110872.2|110847.2|33
1733494610000|2024-12-06 14:16:50|110873|110848|110881.7|110856.7|110881.7|110856.7|110873|110848|13
1733494620000|2024-12-06 14:17:00|110880.4|110855.4|110874.1|110849.1|110890|110865|110874.1|110849.1|28
1733494630000|2024-12-06 14:17:10|110874.2|110849.2|110872.4|110847.4|110886.4|110861.4|110868.5|110843.5|46
1733494640000|2024-12-06 14:17:20|110873.5|110848.5|110869.2|110844.2|110883.5|110858.5|110865.5|110840.5|35
1733494650000|2024-12-06 14:17:30|110869.6|110844.6|110891.5|110866.5|110892.9|110867.9|110864.7|110839.7|37
1733494660000|2024-12-06 14:17:40|110886.3|110861.3|110871.5|110846.5|110886.3|110861.3|110868.4|110843.4|33
1733494670000|2024-12-06 14:17:50|110871.7|110846.7|110855|110830|110872.8|110847.8|110851.2|110826.2|30
1733494680000|2024-12-06 14:18:00|110855.2|110830.2|110835|110810|110860.3|110835.3|110835|110810|37
1733494690000|2024-12-06 14:18:10|110832.5|110807.5|110812.1|110787.1|110832.5|110807.5|110804.4|110779.4|44
1733494700000|2024-12-06 14:18:20|110813.5|110788.5|110822.9|110797.9|110824.8|110799.8|110797.6|110772.6|44
1733494710000|2024-12-06 14:18:30|110823.3|110798.3|110859.9|110834.9|110862.6|110837.6|110823.3|110798.3|35
1733494720000|2024-12-06 14:18:40|110860.9|110835.9|110862.9|110837.9|110872.7|110847.7|110857.2|110832.2|45
1733494730000|2024-12-06 14:18:50|110861.8|110836.8|110881.3|110856.3|110881.3|110856.3|110859|110834|45
1733494740000|2024-12-06 14:19:00|110879.4|110854.4|110911.2|110886.2|110911.2|110886.2|110878.5|110853.5|34
1733494750000|2024-12-06 14:19:10|110912.5|110887.5|110909.8|110884.8|110927.4|110902.4|110909.3|110884.3|37
1733494760000|2024-12-06 14:19:20|110907.6|110882.6|110925.7|110875.7|110926.3|110892.9|110898|110864.6|43
1733494770000|2024-12-06 14:19:30|110925.5|110875.5|110915.7|110890.7|110926.6|110892.4|110898.3|110866.7|28
1733494780000|2024-12-06 14:19:40|110917.4|110892.4|110941.7|110891.7|110943.8|110904.5|110916.1|110889.6|20
1733494790000|2024-12-06 14:19:50|110940.9|110890.9|110945.4|110895.4|110961.3|110930.7|110940.2|110890.2|31
1733494800000|2024-12-06 14:20:00|110944|110894|110946.2|110896.2|110951.2|110901.2|110942.3|110892.3|34
1733494810000|2024-12-06 14:20:10|110946.9|110896.9|110972.7|110922.7|110972.7|110939|110941.3|110893.1|37
1733494820000|2024-12-06 14:20:20|110981.5|110931.5|110975.3|110950.3|111004.2|110967.3|110973.9|110927.4|52
1733494830000|2024-12-06 14:20:30|110972.4|110947.4|110995.1|110970.1|110995.1|110970.1|110962.8|110937.8|39
1733494840000|2024-12-06 14:20:40|110992.1|110967.1|110996.1|110971.1|110997.6|110972.6|110979.6|110954.6|43
1733494850000|2024-12-06 14:20:50|110996.7|110971.7|110996.4|110971.4|111008.7|110983.7|110994.3|110969.3|33
1733494860000|2024-12-06 14:21:00|110995.8|110970.8|111020.3|110995.3|111026.5|111001.5|110995.8|110970.8|38
1733494870000|2024-12-06 14:21:10|111022.8|110997.8|110997.3|110972.3|111022.8|110997.8|110996.3|110971.3|43
1733494880000|2024-12-06 14:21:20|110998.7|110973.7|110980.6|110955.6|110999.9|110974.9|110973.3|110948.3|48
1733494890000|2024-12-06 14:21:30|110982|110957|110962.8|110937.8|110984.7|110959.7|110959.4|110934.4|36
1733494900000|2024-12-06 14:21:40|110965|110940|110958.8|110933.8|110978.4|110953.4|110954.1|110929.1|39
1733494910000|2024-12-06 14:21:50|110958.7|110933.7|110956.4|110931.4|110960.1|110935.1|110950.5|110925.5|23
1733494920000|2024-12-06 14:22:00|110955.5|110930.5|110973|110948|110973|110948|110955.5|110930.5|36
1733494930000|2024-12-06 14:22:10|110975.4|110950.4|110940.3|110915.3|110975.4|110950.4|110940.3|110915.3|37
1733494940000|2024-12-06 14:22:20|110939.2|110914.2|110939.4|110914.4|110949.2|110924.2|110930.4|110905.4|41
1733494950000|2024-12-06 14:22:30|110939.5|110914.5|110942.5|110917.5|110951.1|110926.1|110939.3|110914.3|33
1733494960000|2024-12-06 14:22:40|110945.9|110920.9|110957|110932|110959|110934|110943.1|110918.1|25
1733494970000|2024-12-06 14:22:50|110956.7|110931.7|110946.3|110921.3|110956.7|110931.7|110939.1|110914.1|26
1733494980000|2024-12-06 14:23:00|110945.7|110920.7|110922.6|110897.6|110952.6|110927.6|110918.4|110893.4|38
1733494990000|2024-12-06 14:23:10|110923.1|110898.1|110919.7|110894.7|110923.1|110898.1|110906.8|110881.8|36
1733495000000|2024-12-06 14:23:20|110920.8|110895.8|110900.4|110875.4|110926.5|110901.5|110899.8|110874.8|46
1733495010000|2024-12-06 14:23:30|110901.6|110876.6|110918.7|110893.7|110918.7|110893.7|110901.6|110876.6|39
1733495020000|2024-12-06 14:23:40|110919.2|110894.2|110907.9|110882.9|110933.1|110908.1|110907.9|110882.9|41
1733495030000|2024-12-06 14:23:50|110909.3|110884.3|110904.3|110879.3|110914|110889|110903.6|110878.6|44
1733495040000|2024-12-06 14:24:00|110905.3|110880.3|110912|110887|110912|110887|110899.2|110874.2|33
1733495050000|2024-12-06 14:24:10|110912.3|110887.3|110930.7|110905.7|110932.5|110907.5|110911.1|110886.1|31
1733495060000|2024-12-06 14:24:20|110931.2|110906.2|110903|110878|110933.7|110908.7|110895.9|110870.9|35
1733495070000|2024-12-06 14:24:30|110904.6|110879.6|110897|110872|110913.2|110888.2|110890.3|110865.3|39
1733495080000|2024-12-06 14:24:40|110896.9|110871.9|110884.2|110859.2|110896.9|110871.9|110881.4|110856.4|29
1733495090000|2024-12-06 14:24:50|110881.2|110856.2|110892.5|110867.5|110903.3|110878.3|110881.2|110856.2|34
1733495100000|2024-12-06 14:25:00|110897.2|110872.2|110909.7|110884.7|110910.9|110885.9|110890.1|110865.1|47
1733495110000|2024-12-06 14:25:10|110904.4|110879.4|110896|110871|110909.3|110884.3|110895.1|110870.1|29
1733495120000|2024-12-06 14:25:20|110897.2|110872.2|110911.4|110886.4|110918.1|110893.1|110882.3|110857.3|42
1733495130000|2024-12-06 14:25:30|110915|110890|110913.3|110888.3|110919.9|110894.9|110892.5|110867.5|47
1733495140000|2024-12-06 14:25:40|110910.9|110885.9|110933.2|110908.2|110935.3|110910.3|110910.9|110885.9|32
1733495150000|2024-12-06 14:25:50|110933.4|110908.4|110922.4|110897.4|110933.4|110908.4|110913.3|110888.3|36
1733495160000|2024-12-06 14:26:00|110920.3|110895.3|110945.3|110920.3|110945.3|110920.3|110920.3|110895.3|42
1733495170000|2024-12-06 14:26:10|110945.9|110920.9|110929.9|110904.9|110951.8|110926.8|110929.5|110904.5|46
1733495180000|2024-12-06 14:26:20|110930.9|110905.9|110916.4|110891.4|110939.5|110914.5|110912.3|110887.3|50
1733495190000|2024-12-06 14:26:30|110915.2|110890.2|110903.7|110878.7|110915.2|110890.2|110891.3|110866.3|41
1733495200000|2024-12-06 14:26:40|110904.7|110879.7|110875.9|110850.9|110905.9|110880.9|110872.7|110847.7|47
1733495210000|2024-12-06 14:26:50|110878.3|110853.3|110853.2|110828.2|110878.3|110853.3|110845.7|110820.7|54
1733495220000|2024-12-06 14:27:00|110854.8|110829.8|110849.2|110824.2|110865.1|110840.1|110848.9|110823.9|44
1733495230000|2024-12-06 14:27:10|110850|110825|110843.5|110818.5|110861.8|110836.8|110841.9|110816.9|47
1733495240000|2024-12-06 14:27:20|110850.9|110825.9|110835.6|110810.6|110868.3|110843.3|110835.6|110810.6|39
1733495250000|2024-12-06 14:27:30|110835.4|110810.4|110861.6|110836.6|110861.6|110836.6|110834.3|110809.3|39
1733495260000|2024-12-06 14:27:40|110860.5|110835.5|110872.4|110847.4|110877.9|110852.9|110860.5|110835.5|37
1733495270000|2024-12-06 14:27:50|110871.2|110846.2|110845.6|110820.6|110873.5|110848.5|110845.6|110820.6|31
1733495280000|2024-12-06 14:28:00|110848.5|110823.5|110845.3|110820.3|110856.1|110831.1|110839.8|110814.8|46
1733495290000|2024-12-06 14:28:10|110844.1|110819.1|110848.1|110823.1|110852.4|110827.4|110844.1|110819.1|23
1733495300000|2024-12-06 14:28:20|110847.1|110822.1|110838.3|110813.3|110847.7|110822.7|110838.3|110813.3|28
1733495310000|2024-12-06 14:28:30|110837.7|110812.7|110810.5|110785.5|110841|110816|110810|110785|39
1733495320000|2024-12-06 14:28:40|110809.1|110784.1|110833.3|110808.3|110833.3|110808.3|110805|110780|32
1733495330000|2024-12-06 14:28:50|110833.2|110808.2|110831.7|110806.7|110833.2|110808.2|110815.6|110790.6|49
1733495340000|2024-12-06 14:29:00|110832.8|110807.8|110828.3|110803.3|110839|110814|110823.7|110798.7|40
1733495350000|2024-12-06 14:29:10|110828|110803|110834.2|110809.2|110836.4|110811.4|110815.6|110790.6|34
1733495360000|2024-12-06 14:29:20|110832.4|110807.4|110841.2|110816.2|110844.7|110819.7|110831.1|110806.1|27
1733495370000|2024-12-06 14:29:30|110840.7|110815.7|110839.4|110814.4|110844|110819|110834.3|110809.3|32
1733495380000|2024-12-06 14:29:40|110839.3|110814.3|110862.9|110837.9|110864|110839|110839|110814|53
1733495390000|2024-12-06 14:29:50|110864.5|110839.5|110864.4|110839.4|110867|110842|110857.6|110832.6|38
1733495400000|2024-12-06 14:30:00|110864.3|110839.3|110878.3|110853.3|110878.3|110853.3|110848.9|110823.9|49
1733495410000|2024-12-06 14:30:10|110878.1|110853.1|110855.3|110830.3|110886.6|110861.6|110850.1|110825.1|54
1733495420000|2024-12-06 14:30:20|110856.3|110831.3|110849.5|110824.5|110861.4|110836.4|110849.2|110824.2|34
1733495430000|2024-12-06 14:30:30|110849.8|110824.8|110859.7|110834.7|110865.1|110840.1|110849.6|110824.6|46
1733495440000|2024-12-06 14:30:40|110861.7|110836.7|110842|110817|110866.9|110841.9|110841.4|110816.4|39
1733495450000|2024-12-06 14:30:50|110841.7|110816.7|110890.2|110865.2|110890.2|110865.2|110839.3|110814.3|47
1733495460000|2024-12-06 14:31:00|110892.1|110867.1|110923.6|110898.6|110930.3|110905.3|110886|110861|49
1733495470000|2024-12-06 14:31:10|110922.1|110897.1|110902.4|110877.4|110933.6|110908.6|110902.4|110877.4|48
1733495480000|2024-12-06 14:31:20|110904.2|110879.2|110890.2|110865.2|110904.5|110879.5|110881.8|110856.8|40
1733495490000|2024-12-06 14:31:30|110890.3|110865.3|110879.3|110854.3|110892.7|110867.7|110873.3|110848.3|37
1733495500000|2024-12-06 14:31:40|110878.1|110853.1|110865.1|110840.1|110878.1|110853.1|110857.9|110832.9|41
1733495510000|2024-12-06 14:31:50|110866.8|110841.8|110868.1|110843.1|110870.9|110845.9|110845.4|110820.4|46
1733495520000|2024-12-06 14:32:00|110871.9|110846.9|110851.7|110826.7|110883.5|110858.5|110847.1|110822.1|65
1733495530000|2024-12-06 14:32:10|110851.4|110826.4|110856.8|110831.8|110861.3|110836.3|110846.6|110821.6|41
1733495540000|2024-12-06 14:32:20|110856.4|110831.4|110862.5|110837.5|110882.3|110857.3|110856.4|110831.4|45
1733495550000|2024-12-06 14:32:30|110863.4|110838.4|110854.1|110829.1|110863.4|110838.4|110848.5|110823.5|31
1733495560000|2024-12-06 14:32:40|110852.9|110827.9|110847.9|110822.9|110852.9|110827.9|110843.2|110818.2|38
1733495570000|2024-12-06 14:32:50|110848.7|110823.7|110849.8|110824.8|110862.1|110837.1|110840.5|110815.5|42
1733495580000|2024-12-06 14:33:00|110850.9|110825.9|110874.9|110849.9|110876.6|110851.6|110848.5|110823.5|34
1733495590000|2024-12-06 14:33:10|110874.8|110849.8|110876.2|110851.2|110883.7|110858.7|110874.6|110849.6|31
1733495600000|2024-12-06 14:33:20|110877.4|110852.4|110883.5|110858.5|110888.3|110863.3|110873.8|110848.8|37
1733495610000|2024-12-06 14:33:30|110884.8|110859.8|110900.3|110875.3|110910.7|110885.7|110879.9|110854.9|58
1733495620000|2024-12-06 14:33:40|110901.7|110876.7|110899.3|110874.3|110911.4|110886.4|110890.9|110865.9|53
1733495630000|2024-12-06 14:33:50|110900.4|110875.4|110916.7|110891.7|110917.7|110892.7|110887.4|110862.4|46
1733495640000|2024-12-06 14:34:00|110917.3|110892.3|110941.9|110916.9|110949.1|110924.1|110915.4|110890.4|48
1733495650000|2024-12-06 14:34:10|110941.7|110916.7|110938.2|110913.2|110941.7|110916.7|110931.9|110906.9|34
1733495660000|2024-12-06 14:34:20|110939.7|110914.7|110923.5|110898.5|110943.2|110918.2|110920.5|110895.5|29
1733495670000|2024-12-06 14:34:30|110924.5|110899.5|110931|110906|110931|110906|110923.2|110898.2|28
1733495680000|2024-12-06 14:34:40|110932|110907|110936.2|110911.2|110944.9|110919.9|110931.4|110906.4|39
1733495690000|2024-12-06 14:34:50|110936|110911|110938.7|110913.7|110943.2|110918.2|110933.5|110908.5|37
1733495700000|2024-12-06 14:35:00|110938|110913|110955.8|110930.8|110959.6|110934.6|110933.5|110908.5|47
1733495710000|2024-12-06 14:35:10|110955.6|110930.6|110969.2|110944.2|110978.2|110953.2|110954.3|110929.3|31
1733495720000|2024-12-06 14:35:20|110968.1|110943.1|110967.5|110942.5|110973.7|110948.7|110960.2|110935.2|34
1733495730000|2024-12-06 14:35:30|110966.9|110941.9|110973.6|110948.6|110978.4|110953.4|110965.5|110940.5|36
1733495740000|2024-12-06 14:35:40|110972.4|110947.4|110971.8|110946.8|110974.4|110949.4|110969.1|110944.1|23
1733495750000|2024-12-06 14:35:50|110971.6|110946.6|111009.6|110984.6|111009.6|110984.6|110969.6|110944.6|40
1733495760000|2024-12-06 14:36:00|111008.3|110983.3|111011.9|110986.9|111017.1|110992.1|111008.3|110983.3|30
1733495770000|2024-12-06 14:36:10|111012.1|110987.1|111002.1|110977.1|111016.1|110991.1|110992.1|110967.1|35
1733495780000|2024-12-06 14:36:20|111000.8|110975.8|111021|110996|111025.2|111000.2|111000.8|110975.8|45
1733495790000|2024-12-06 14:36:30|111026|111001|111053.2|111028.2|111054.7|111029.7|111026|111001|33
1733495800000|2024-12-06 14:36:40|111054.9|111029.9|111058.8|111033.8|111062.4|111037.4|111046.8|111021.8|41
1733495810000|2024-12-06 14:36:50|111061.1|111036.1|111057.6|111032.6|111061.1|111036.1|111046.8|111021.8|46
1733495820000|2024-12-06 14:37:00|111056.9|111031.9|111062.4|111037.4|111062.4|111037.4|111047.1|111022.1|38
1733495830000|2024-12-06 14:37:10|111061.5|111036.5|111063|111038|111077.7|111052.7|111057|111032|56
1733495840000|2024-12-06 14:37:20|111063.2|111038.2|111060.9|111035.9|111063.9|111038.9|111057.4|111032.4|33
1733495850000|2024-12-06 14:37:30|111060.6|111035.6|111060.2|111035.2|111063.1|111038.1|111055.1|111030.1|39
1733495860000|2024-12-06 14:37:40|111060.4|111035.4|111073.8|111048.8|111075.1|111050.1|111057.3|111032.3|41
1733495870000|2024-12-06 14:37:50|111073.6|111048.6|111096.7|111071.7|111097.8|111072.8|111073.6|111048.6|40
1733495880000|2024-12-06 14:38:00|111095.6|111070.6|111094.3|111069.3|111099.5|111074.5|111092.1|111067.1|28
1733495890000|2024-12-06 14:38:10|111094.7|111069.7|111118.2|111093.2|111122.2|111097.2|111094.7|111069.7|42
1733495900000|2024-12-06 14:38:20|111117.1|111092.1|111142.8|111117.8|111142.8|111117.8|111116.1|111091.1|40
1733495910000|2024-12-06 14:38:30|111142.4|111117.4|111143.1|111118.1|111150.2|111125.2|111134.5|111109.5|52
1733495920000|2024-12-06 14:38:40|111144.6|111119.6|111145.3|111120.3|111157.3|111132.3|111131.1|111106.1|37
1733495930000|2024-12-06 14:38:50|111145.5|111120.5|111124.5|111099.5|111147.4|111122.4|111122.6|111097.6|47
1733495940000|2024-12-06 14:39:00|111121|111096|111120.2|111095.2|111126.4|111101.4|111111.4|111086.4|50
1733495950000|2024-12-06 14:39:10|111117.9|111092.9|111109|111084|111122.6|111097.6|111108.2|111083.2|52
1733495960000|2024-12-06 14:39:20|111109.9|111084.9|111088.4|111063.4|111110.4|111085.4|111088.2|111063.2|43
1733495970000|2024-12-06 14:39:30|111089.6|111064.6|111071.7|111046.7|111089.8|111064.8|111071.6|111046.6|49
1733495980000|2024-12-06 14:39:40|111071.6|111046.6|111062|111037|111073.5|111048.5|111061.5|111036.5|35
1733495990000|2024-12-06 14:39:50|111061.8|111036.8|111060.5|111035.5|111074.9|111049.9|111055.7|111030.7|49
1733496000000|2024-12-06 14:40:00|111059.5|111034.5|111061.1|111036.1|111069.8|111044.8|111051.6|111026.6|33
1733496010000|2024-12-06 14:40:10|111060.9|111035.9|111067.4|111042.4|111070.1|111045.1|111060.9|111035.9|35
1733496020000|2024-12-06 14:40:20|111068.4|111043.4|111085.1|111060.1|111090.1|111065.1|111068.4|111043.4|35
1733496030000|2024-12-06 14:40:30|111083.5|111058.5|111095.7|111070.7|111098.7|111073.7|111083.4|111058.4|32
1733496040000|2024-12-06 14:40:40|111096.8|111071.8|111074.4|111049.4|111112.2|111087.2|111066.9|111041.9|53
1733496050000|2024-12-06 14:40:50|111073.5|111048.5|111058.2|111033.2|111077.4|111052.4|111054.5|111029.5|48
1733496060000|2024-12-06 14:41:00|111053.8|111028.8|111057.8|111032.8|111075.2|111050.2|111052.3|111027.3|47
1733496070000|2024-12-06 14:41:10|111055.1|111030.1|111064|111039|111065.8|111040.8|111050.6|111025.6|28
1733496080000|2024-12-06 14:41:20|111065.8|111040.8|111047.2|111022.2|111068.7|111043.7|111047.2|111022.2|46
1733496090000|2024-12-06 14:41:30|111046.7|111021.7|111037|111012|111050.1|111025.1|111031.2|111006.2|39
1733496100000|2024-12-06 14:41:40|111037.3|111012.3|111021.5|110996.5|111037.3|111012.3|111018.4|110993.4|35
1733496110000|2024-12-06 14:41:50|111024.5|110999.5|111055.7|111030.7|111055.7|111030.7|111013.4|110988.4|35
1733496120000|2024-12-06 14:42:00|111059.2|111034.2|111046.2|111021.2|111061.3|111036.3|111038.9|111013.9|55
1733496130000|2024-12-06 14:42:10|111042.6|111017.6|111072.8|111047.8|111076.2|111051.2|111042.6|111017.6|42
1733496140000|2024-12-06 14:42:20|111073.3|111048.3|111080.8|111055.8|111080.8|111055.8|111071.7|111046.7|24
1733496150000|2024-12-06 14:42:30|111080.9|111055.9|111081|111056|111094.7|111069.7|111080.3|111055.3|42
1733496160000|2024-12-06 14:42:40|111083.9|111058.9|111085.1|111060.1|111091.8|111066.8|111062.4|111037.4|49
1733496170000|2024-12-06 14:42:50|111085.5|111060.5|111081.7|111056.7|111099.7|111074.7|111071.8|111046.8|39
1733496180000|2024-12-06 14:43:00|111082.1|111057.1|111090.3|111065.3|111098.4|111073.4|111068.1|111043.1|56
1733496190000|2024-12-06 14:43:10|111089.7|111064.7|111087.3|111062.3|111094.3|111069.3|111081.5|111056.5|39
1733496200000|2024-12-06 14:43:20|111086.6|111061.6|111081.1|111056.1|111102|111077|111073|111048|36
1733496210000|2024-12-06 14:43:30|111082.2|111057.2|111075|111050|111082.8|111057.8|111074|111049|51
1733496220000|2024-12-06 14:43:40|111075.5|111050.5|111079.1|111054.1|111080.8|111055.8|111075.1|111050.1|32
1733496230000|2024-12-06 14:43:50|111079.5|111054.5|111054.7|111029.7|111079.7|111054.7|111054.6|111029.6|24
1733496240000|2024-12-06 14:44:00|111055.8|111030.8|111032.1|111007.1|111057.8|111032.8|111030.3|111005.3|34
1733496250000|2024-12-06 14:44:10|111030.2|111005.2|111018.1|110993.1|111030.6|111005.6|111017.5|110992.5|40
1733496260000|2024-12-06 14:44:20|111017|110992|111002.5|110977.5|111017.9|110992.9|111002.5|110977.5|24
1733496270000|2024-12-06 14:44:30|111001.3|110976.3|110979.3|110954.3|111001.3|110976.3|110979.3|110954.3|34
1733496280000|2024-12-06 14:44:40|110980.6|110955.6|110986.7|110961.7|110988|110963|110980.6|110955.6|30
1733496290000|2024-12-06 14:44:50|110985.7|110960.7|110978.5|110953.5|110988.3|110963.3|110977.3|110952.3|27
1733496300000|2024-12-06 14:45:00|110976.8|110951.8|110967.6|110942.6|110980.4|110955.4|110965.1|110940.1|25
1733496310000|2024-12-06 14:45:10|110968.3|110943.3|110970.3|110945.3|110972.3|110947.3|110967|110942|19
1733496320000|2024-12-06 14:45:20|110970|110945|110954.3|110929.3|110970.2|110945.2|110953|110928|21
1733496330000|2024-12-06 14:45:30|110954.2|110929.2|110986.4|110961.4|110987.4|110962.4|110954.2|110929.2|33
1733496340000|2024-12-06 14:45:40|110986.5|110961.5|110993.1|110968.1|110993.7|110968.7|110986.5|110961.5|25
1733496350000|2024-12-06 14:45:50|110993|110968|110994.1|110969.1|110996.3|110971.3|110990.1|110965.1|28
1733496360000|2024-12-06 14:46:00|110993.6|110968.6|111016.1|110991.1|111019.2|110994.2|110982.5|110957.5|40
1733496370000|2024-12-06 14:46:10|111014.1|110989.1|111023|110998|111028.8|111003.8|111011.3|110986.3|35
1733496380000|2024-12-06 14:46:20|111024.2|110999.2|111037.6|111012.6|111037.6|111012.6|111018.1|110993.1|47
1733496390000|2024-12-06 14:46:30|111038.3|111013.3|111023.8|110998.8|111040|111015|111021.4|110996.4|31
1733496400000|2024-12-06 14:46:40|111028.2|111003.2|111024.1|110999.1|111040.4|111015.4|111016.5|110991.5|45
1733496410000|2024-12-06 14:46:50|111021.8|110996.8|111002.2|110977.2|111022|110997|111001.6|110976.6|35
1733496420000|2024-12-06 14:47:00|111001.5|110976.5|111002.4|110977.4|111006.6|110981.6|110988.6|110963.6|35
1733496430000|2024-12-06 14:47:10|111002.9|110977.9|111002.5|110977.5|111005.8|110980.8|110998.1|110973.1|28
1733496440000|2024-12-06 14:47:20|111003.2|110978.2|110992.7|110967.7|111003.7|110978.7|110992|110967|21
1733496450000|2024-12-06 14:47:30|110991.4|110966.4|110986.9|110961.9|110995.4|110970.4|110986.1|110961.1|45
1733496460000|2024-12-06 14:47:40|110986|110961|110988.7|110963.7|110989.7|110964.7|110983.1|110958.1|32
1733496470000|2024-12-06 14:47:50|110988.8|110963.8|110982.3|110957.3|110989.4|110964.4|110982.3|110957.3|19
1733496480000|2024-12-06 14:48:00|110981.3|110956.3|110980.2|110955.2|110984.8|110959.8|110973.8|110948.8|27
1733496490000|2024-12-06 14:48:10|110980.5|110955.5|110978.4|110953.4|110984|110959|110976.2|110951.2|31
1733496500000|2024-12-06 14:48:20|110978.3|110953.3|110979.7|110954.7|110984|110959|110971|110946|31
1733496510000|2024-12-06 14:48:30|110978.7|110953.7|110987.7|110962.7|110997.1|110972.1|110978.7|110953.7|38
1733496520000|2024-12-06 14:48:40|110989.3|110964.3|110993.8|110968.8|111004.2|110979.2|110987.9|110962.9|33
1733496530000|2024-12-06 14:48:50|110993.7|110968.7|110986.9|110961.9|110993.7|110968.7|110985.6|110960.6|21
1733496540000|2024-12-06 14:49:00|110986.7|110961.7|110984.3|110959.3|110993.8|110968.8|110984.3|110959.3|25
1733496550000|2024-12-06 14:49:10|110988.6|110963.6|110984.7|110959.7|110989|110964|110983|110958|32
1733496560000|2024-12-06 14:49:20|110984.2|110959.2|110993.4|110968.4|110993.5|110968.5|110984.2|110959.2|29
1733496570000|2024-12-06 14:49:30|110996.7|110971.7|110994.3|110969.3|111002.3|110977.3|110993.3|110968.3|32
1733496580000|2024-12-06 14:49:40|110994.1|110969.1|110991.6|110966.6|111001.6|110976.6|110991.3|110966.3|26
1733496590000|2024-12-06 14:49:50|110990.9|110965.9|111005.6|110980.6|111005.6|110980.6|110989.4|110964.4|34
1733496600000|2024-12-06 14:50:00|111005.8|110980.8|111021.6|110996.6|111028.4|111003.4|111005.8|110980.8|48
1733496610000|2024-12-06 14:50:10|111021.3|110996.3|111015.6|110990.6|111027.8|111002.8|111015.6|110990.6|42
1733496620000|2024-12-06 14:50:20|111012.9|110987.9|111006.2|110981.2|111012.9|110987.9|111003.7|110978.7|26
1733496630000|2024-12-06 14:50:30|111006.1|110981.1|110998.1|110973.1|111006.1|110981.1|110996.8|110971.8|36
1733496640000|2024-12-06 14:50:40|110996.9|110971.9|110998.1|110973.1|111001.7|110976.7|110994.6|110969.6|34
1733496650000|2024-12-06 14:50:50|110999.2|110974.2|110987.2|110962.2|110999.4|110974.4|110982.5|110957.5|24
1733496660000|2024-12-06 14:51:00|110987.7|110962.7|110981.4|110956.4|110987.7|110962.7|110968|110943|48
1733496670000|2024-12-06 14:51:10|110981.7|110956.7|110955.9|110930.9|110984|110959|110955.9|110930.9|49
1733496680000|2024-12-06 14:51:20|110956.3|110931.3|110947.7|110922.7|110957.8|110932.8|110945.5|110920.5|38
1733496690000|2024-12-06 14:51:30|110946.6|110921.6|110968|110943|110970.3|110945.3|110946.6|110921.6|42
1733496700000|2024-12-06 14:51:40|110968.6|110943.6|110997|110972|111001.2|110976.2|110968.5|110943.5|44
1733496710000|2024-12-06 14:51:50|110998.1|110973.1|110996.5|110971.5|110999.8|110974.8|110984.6|110959.6|33
1733496720000|2024-12-06 14:52:00|110997|110972|111006.6|110981.6|111013.8|110988.8|110997|110972|33
1733496730000|2024-12-06 14:52:10|111005.6|110980.6|111005.5|110980.5|111010|110985|111002.6|110977.6|38
1733496740000|2024-12-06 14:52:20|111006.6|110981.6|111013.1|110988.1|111014.6|110989.6|111005.7|110980.7|18
1733496750000|2024-12-06 14:52:30|111014.7|110989.7|111011.6|110986.6|111015.3|110990.3|111000.1|110975.1|33
1733496760000|2024-12-06 14:52:40|111011.3|110986.3|111009.6|110984.6|111015.9|110990.9|111009.2|110984.2|30
1733496770000|2024-12-06 14:52:50|111008.3|110983.3|110993|110968|111010.4|110985.4|110991.2|110966.2|34
1733496780000|2024-12-06 14:53:00|110991.2|110966.2|110985.3|110960.3|111000.6|110971.3|110982.8|110945.3|46
1733496790000|2024-12-06 14:53:10|110984.2|110959.2|110983.2|110958.2|110989.9|110964.9|110983.2|110958.2|26
1733496800000|2024-12-06 14:53:20|110984|110959|110979|110954|110988.3|110963.3|110977.9|110952.9|28
1733496810000|2024-12-06 14:53:30|110979.4|110954.4|110981.8|110956.8|110981.8|110956.8|110975.9|110950.9|23
1733496820000|2024-12-06 14:53:40|110981.2|110956.2|110998.4|110973.4|111002.3|110977.3|110981.2|110956.2|29
1733496830000|2024-12-06 14:53:50|110998.9|110973.9|111021.2|110996.2|111021.2|110996.2|110998.9|110973.9|37
1733496840000|2024-12-06 14:54:00|111020.1|110995.1|111033.5|111008.5|111036.3|111011.3|111018|110993|41
1733496850000|2024-12-06 14:54:10|111031.3|111006.3|111040.8|111015.8|111040.8|111015.8|111028.1|111003.1|26
1733496860000|2024-12-06 14:54:20|111039.4|111014.4|111031.5|111006.5|111041.2|111016.2|111020.1|110995.1|37
1733496870000|2024-12-06 14:54:30|111032.6|111007.6|111030.2|111005.2|111036.1|111011.1|111026.7|111001.7|33
1733496880000|2024-12-06 14:54:40|111031.1|111006.1|111046.9|111021.9|111048.6|111023.6|111028|111003|37
1733496890000|2024-12-06 14:54:50|111045.7|111020.7|111045.2|111020.2|111045.7|111020.7|111037.8|111012.8|31
1733496900000|2024-12-06 14:55:00|111045.5|111020.5|111082.8|111057.8|111087.7|111062.7|111044.4|111019.4|43
1733496910000|2024-12-06 14:55:10|111082.4|111057.4|111095.9|111070.9|111096.8|111071.8|111078.5|111053.5|36
1733496920000|2024-12-06 14:55:20|111094.2|111069.2|111089.4|111064.4|111094.2|111069.2|111082.2|111057.2|41
1733496930000|2024-12-06 14:55:30|111089.1|111064.1|111090.5|111065.5|111094.5|111069.5|111087.5|111062.5|43
1733496940000|2024-12-06 14:55:40|111089.2|111064.2|111087.6|111062.6|111094.3|111069.3|111079.2|111054.2|50
1733496950000|2024-12-06 14:55:50|111087.4|111062.4|111090.8|111065.8|111093.3|111068.3|111080.9|111055.9|22
1733496960000|2024-12-06 14:56:00|111093.1|111068.1|111097.3|111072.3|111097.8|111072.8|111093.1|111068.1|20
1733496970000|2024-12-06 14:56:10|111097.4|111072.4|111093.1|111068.1|111100.9|111075.9|111091.8|111066.8|31
1733496980000|2024-12-06 14:56:20|111095.3|111070.3|111074.8|111049.8|111095.3|111070.3|111074.8|111049.8|25
1733496990000|2024-12-06 14:56:30|111071.8|111046.8|111070.6|111045.6|111072.3|111047.3|111068.4|111043.4|35
1733497000000|2024-12-06 14:56:40|111071.7|111046.7|111053.5|111028.5|111071.7|111046.7|111053.5|111028.5|34
1733497010000|2024-12-06 14:56:50|111055.3|111030.3|111063.4|111013.4|111065.5|111030.4|111047.9|111011.6|58
1733497020000|2024-12-06 14:57:00|111063.3|111013.3|111053.6|111028.6|111063.5|111029.1|111048|111010.5|60
1733497030000|2024-12-06 14:57:10|111049.9|111024.9|111051.8|111026.8|111052.8|111027.8|111047.2|111022.2|60
1733497040000|2024-12-06 14:57:20|111052|111027|111053.9|111028.9|111058.2|111033.2|111049.9|111024.9|47
1733497050000|2024-12-06 14:57:30|111054.7|111029.7|111086.7|111061.7|111106.8|111063.9|111054.5|111029.5|39
1733497060000|2024-12-06 14:57:40|111088|111063|111099.8|111074.8|111101.1|111076.1|111085.8|111060.8|43
1733497070000|2024-12-06 14:57:50|111100.9|111075.9|111094.1|111069.1|111101.8|111076.8|111087.9|111062.9|49
1733497080000|2024-12-06 14:58:00|111095.7|111070.7|111097.2|111072.2|111102.6|111077.6|111091.3|111066.3|44
1733497090000|2024-12-06 14:58:10|111098.2|111073.2|111095.3|111070.3|111108|111083|111094.7|111069.7|43
1733497100000|2024-12-06 14:58:20|111092.5|111067.5|111100.1|111075.1|111100.1|111075.1|111088.5|111063.5|31
1733497110000|2024-12-06 14:58:30|111100.3|111075.3|111085.7|111060.7|111105.3|111080.3|111085.7|111060.7|54
1733497120000|2024-12-06 14:58:40|111086.8|111061.8|111079.6|111054.6|111086.8|111061.8|111079.6|111054.6|15
1733497130000|2024-12-06 14:58:50|111077.5|111052.5|111082.5|111057.5|111083.3|111058.3|111076.2|111051.2|22
1733497140000|2024-12-06 14:59:00|111083.6|111058.6|111077.4|111052.4|111085.4|111060.4|111073.3|111048.3|32
1733497150000|2024-12-06 14:59:10|111076.3|111051.3|111066.2|111041.2|111077.2|111052.2|111063.7|111038.7|24
1733497160000|2024-12-06 14:59:20|111064.7|111039.7|111070.6|111045.6|111076.4|111051.4|111064.7|111039.7|42
1733497170000|2024-12-06 14:59:30|111070.2|111045.2|111087|111037|111087.2|111049|111067|111037|32
1733497180000|2024-12-06 14:59:40|111091|111041|111077.6|111027.6|111098.3|111048.3|111076.4|111026.4|38
1733497190000|2024-12-06 14:59:50|111121.7|110992.7|111159.7|110959.7|111177.8|111041.3|111068.5|110945.9|26
1733497200000|2024-12-06 15:00:00|111138.3|110957.4|111194.7|111016.9|111213.2|111016.9|111138.3|110957.4|40
1733497210000|2024-12-06 15:00:10|111190.7|111022.5|111140|111090|111190.7|111093.2|111108|111011.6|35
1733497220000|2024-12-06 15:00:20|111140.7|111090.7|111142.4|111092.4|111146.7|111096.7|111131.1|111081.1|30
1733497230000|2024-12-06 15:00:30|111144.2|111094.2|111170|111120|111171.8|111121.8|111144.2|111094.2|38
1733497240000|2024-12-06 15:00:40|111172|111122|111212.8|111162.8|111214.6|111164.6|111172|111122|25
1733497250000|2024-12-06 15:00:50|111211.5|111161.5|111211.4|111161.4|111227|111177|111209.3|111159.3|36
1733497260000|2024-12-06 15:01:00|111208.9|111158.9|111207.7|111157.7|111213.4|111163.4|111198.4|111148.4|40
1733497270000|2024-12-06 15:01:10|111207.6|111157.6|111235.4|111185.4|111235.4|111185.4|111194.1|111144.1|51
1733497280000|2024-12-06 15:01:20|111232.2|111182.2|111224.8|111174.8|111232.2|111182.2|111214.2|111164.2|53
1733497290000|2024-12-06 15:01:30|111223.4|111173.4|111229.3|111179.3|111232.5|111188.4|111207.4|111169.9|41
1733497300000|2024-12-06 15:01:40|111230.8|111180.8|111251.8|111201.8|111253.1|111203.1|111230.8|111180.8|44
1733497310000|2024-12-06 15:01:50|111253.2|111203.2|111247.4|111197.4|111257.7|111207.7|111246.6|111196.6|44
1733497320000|2024-12-06 15:02:00|111249.2|111199.2|111271.5|111221.5|111273.4|111223.4|111245.9|111195.9|32
1733497330000|2024-12-06 15:02:10|111269.8|111219.8|111261|111211|111269.8|111219.8|111254.7|111204.7|21
1733497340000|2024-12-06 15:02:20|111259.4|111209.4|111258.6|111208.6|111273|111223|111248.5|111198.5|32
1733497350000|2024-12-06 15:02:30|111260.2|111210.2|111269.1|111219.1|111269.1|111219.1|111246.3|111196.3|50
1733497360000|2024-12-06 15:02:40|111269.5|111219.5|111276.5|111226.5|111278.4|111231.9|111256.2|111216.6|46
1733497370000|2024-12-06 15:02:50|111281.1|111231.1|111279.5|111229.5|111281.4|111231.4|111274.4|111224.4|36
1733497380000|2024-12-06 15:03:00|111280.7|111230.7|111274.9|111224.9|111280.7|111230.7|111248.3|111198.3|61
1733497390000|2024-12-06 15:03:10|111275.2|111225.2|111288.3|111263.3|111290|111265|111265|111215|58
1733497400000|2024-12-06 15:03:20|111283.6|111258.6|111296.5|111271.5|111298|111273|111275.6|111250.6|45
1733497410000|2024-12-06 15:03:30|111296.2|111271.2|111300.8|111275.8|111311.4|111286.4|111296.2|111271.2|42
1733497420000|2024-12-06 15:03:40|111301.9|111276.9|111290.8|111265.8|111311.1|111286.1|111290.8|111265.8|45
1733497430000|2024-12-06 15:03:50|111290.2|111265.2|111298|111273|111304.5|111279.5|111290.2|111265.2|36
1733497440000|2024-12-06 15:04:00|111293.7|111268.7|111288.6|111263.6|111303.4|111278.4|111287.5|111262.5|40
1733497450000|2024-12-06 15:04:10|111288.4|111263.4|111310.5|111260.5|111314.7|111272.8|111288.4|111258.4|27
1733497460000|2024-12-06 15:04:20|111311.4|111261.4|111273.8|111223.8|111311.5|111262.8|111246.5|111210.7|49
1733497470000|2024-12-06 15:04:30|111275.5|111225.5|111244.2|111219.2|111275.5|111242.7|111233.1|111208.1|47
1733497480000|2024-12-06 15:04:40|111240.8|111215.8|111278.1|111228.1|111279.8|111229.8|111238.3|111200|47
1733497490000|2024-12-06 15:04:50|111287.3|111237.3|111296|111246|111299.5|111250.8|111275.8|111235.7|44
1733497500000|2024-12-06 15:05:00|111297.6|111247.6|111293.6|111268.6|111312.5|111274.6|111290.5|111245.9|47
1733497510000|2024-12-06 15:05:10|111292.8|111267.8|111311.8|111286.8|111311.8|111286.8|111289|111264|33
1733497520000|2024-12-06 15:05:20|111310.8|111285.8|111313.1|111288.1|111313.2|111288.2|111305.4|111280.4|33
1733497530000|2024-12-06 15:05:30|111311|111286|111313.8|111288.8|111313.8|111288.8|111307.9|111282.9|17
1733497540000|2024-12-06 15:05:40|111313|111288|111328.8|111303.8|111328.8|111303.8|111312|111287|26
1733497550000|2024-12-06 15:05:50|111331.4|111306.4|111345.1|111320.1|111348|111323|111324.1|111299.1|35
1733497560000|2024-12-06 15:06:00|111346.4|111321.4|111354.6|111329.6|111354.6|111329.6|111344.8|111319.8|39
1733497570000|2024-12-06 15:06:10|111355.1|111330.1|111336.9|111311.9|111369.1|111344.1|111335.2|111310.2|32
1733497580000|2024-12-06 15:06:20|111335.1|111310.1|111316.9|111291.9|111335.1|111310.1|111313.7|111288.7|29
1733497590000|2024-12-06 15:06:30|111318.6|111293.6|111305.8|111280.8|111322.6|111297.6|111302.9|111277.9|28
1733497600000|2024-12-06 15:06:40|111305.9|111280.9|111313.7|111288.7|111313.7|111288.7|111300.5|111275.5|29
1733497610000|2024-12-06 15:06:50|111313.3|111288.3|111311|111286|111313.3|111288.3|111307.8|111282.8|28
1733497620000|2024-12-06 15:07:00|111310.4|111285.4|111331.4|111306.4|111331.5|111306.5|111306.8|111281.8|32
1733497630000|2024-12-06 15:07:10|111331.6|111306.6|111354.6|111329.6|111357.7|111332.7|111331.6|111306.6|32
1733497640000|2024-12-06 15:07:20|111356.9|111331.9|111361.7|111336.7|111366|111341|111351.5|111326.5|39
1733497650000|2024-12-06 15:07:30|111362.7|111337.7|111355|111330|111370.1|111345.1|111355|111330|23
1733497660000|2024-12-06 15:07:40|111352.3|111327.3|111343|111318|111356.7|111331.7|111342.3|111317.3|36
1733497670000|2024-12-06 15:07:50|111344|111319|111332.8|111307.8|111347.3|111322.3|111332.8|111307.8|18
1733497680000|2024-12-06 15:08:00|111333.9|111308.9|111348.2|111323.2|111350.7|111325.7|111330.2|111305.2|40
1733497690000|2024-12-06 15:08:10|111348.5|111323.5|111344.5|111319.5|111350.5|111325.5|111337.4|111312.4|35
1733497700000|2024-12-06 15:08:20|111345|111320|111348.4|111323.4|111350|111325|111342|111317|33
1733497710000|2024-12-06 15:08:30|111347.6|111322.6|111348.8|111323.8|111349.9|111324.9|111345.5|111320.5|26
1733497720000|2024-12-06 15:08:40|111347|111322|111327.1|111302.1|111351.2|111326.2|111327.1|111302.1|30
1733497730000|2024-12-06 15:08:50|111333.5|111308.5|111339.6|111314.6|111351|111326|111332.9|111307.9|42
1733497740000|2024-12-06 15:09:00|111341.6|111316.6|111336.4|111311.4|111341.6|111316.6|111331.6|111306.6|36
1733497750000|2024-12-06 15:09:10|111336.3|111311.3|111349.4|111324.4|111355|111330|111332.9|111307.9|29
1733497760000|2024-12-06 15:09:20|111350.9|111325.9|111369|111344|111370.9|111345.9|111350.9|111325.9|33
1733497770000|2024-12-06 15:09:30|111368.1|111343.1|111395.4|111370.4|111400.4|111375.4|111364.8|111339.8|30
1733497780000|2024-12-06 15:09:40|111396.1|111371.1|111415.7|111390.7|111422.5|111397.5|111395.2|111370.2|51
1733497790000|2024-12-06 15:09:50|111414.5|111389.5|111407.7|111382.7|111414.9|111389.9|111401.2|111376.2|34
1733497800000|2024-12-06 15:10:00|111407.8|111382.8|111419.2|111394.2|111423.6|111398.6|111405.3|111380.3|39
1733497810000|2024-12-06 15:10:10|111419.3|111394.3|111379.4|111354.4|111419.5|111394.5|111379.4|111354.4|48
1733497820000|2024-12-06 15:10:20|111379.8|111354.8|111389.1|111364.1|111390.2|111365.2|111366.6|111341.6|44
1733497830000|2024-12-06 15:10:30|111389.4|111364.4|111387.1|111362.1|111395.7|111370.7|111382.9|111357.9|41
1733497840000|2024-12-06 15:10:40|111386.3|111361.3|111389.5|111364.5|111391.5|111366.5|111383.2|111358.2|34
1733497850000|2024-12-06 15:10:50|111389.3|111364.3|111389.4|111364.4|111389.7|111364.7|111380.4|111355.4|17
1733497860000|2024-12-06 15:11:00|111389.6|111364.6|111383.5|111358.5|111389.9|111364.9|111381.2|111356.2|20
1733497870000|2024-12-06 15:11:10|111383.3|111358.3|111374.5|111349.5|111392.9|111367.9|111371.9|111346.9|31
1733497880000|2024-12-06 15:11:20|111373.1|111348.1|111408|111383|111408|111383|111370.7|111345.7|44
1733497890000|2024-12-06 15:11:30|111406.8|111381.8|111394.9|111369.9|111416.5|111391.5|111393.1|111368.1|32
1733497900000|2024-12-06 15:11:40|111394.1|111369.1|111405.9|111380.9|111407.4|111382.4|111386.2|111361.2|44
1733497910000|2024-12-06 15:11:50|111407.4|111382.4|111418.7|111393.7|111421|111396|111396.6|111371.6|45
1733497920000|2024-12-06 15:12:00|111419.9|111394.9|111424.7|111399.7|111425.8|111400.8|111415.6|111390.6|40
1733497930000|2024-12-06 15:12:10|111423.3|111398.3|111432.9|111407.9|111439|111414|111417.3|111392.3|48
1733497940000|2024-12-06 15:12:20|111431.9|111406.9|111462.6|111437.6|111463.2|111438.2|111431.9|111406.9|56
1733497950000|2024-12-06 15:12:30|111462.2|111437.2|111456.2|111431.2|111467.6|111442.6|111456.2|111431.2|40
1733497960000|2024-12-06 15:12:40|111460.7|111435.7|111504.9|111479.9|111505.4|111480.4|111459.8|111434.8|36
1733497970000|2024-12-06 15:12:50|111504.8|111479.8|111524.3|111499.3|111527|111502|111497.1|111472.1|50
1733497980000|2024-12-06 15:13:00|111522.7|111497.7|111521.5|111496.5|111536.9|111511.9|111515.4|111490.4|43
1733497990000|2024-12-06 15:13:10|111519.7|111494.7|111513.8|111488.8|111524.1|111499.1|111509.8|111484.8|28
1733498000000|2024-12-06 15:13:20|111513|111488|111496.2|111471.2|111515.1|111490.1|111495.9|111470.9|42
1733498010000|2024-12-06 15:13:30|111495.1|111470.1|111480.7|111455.7|111499|111474|111480.7|111455.7|31
1733498020000|2024-12-06 15:13:40|111481|111456|111469.8|111444.8|111481.7|111456.7|111467.6|111442.6|32
1733498030000|2024-12-06 15:13:50|111469.7|111444.7|111464.7|111439.7|111480.1|111455.1|111464|111439|32
1733498040000|2024-12-06 15:14:00|111465.7|111440.7|111476.9|111451.9|111477.7|111452.7|111465.7|111440.7|21
1733498050000|2024-12-06 15:14:10|111475.9|111450.9|111494.6|111469.6|111498|111473|111465.9|111440.9|26
1733498060000|2024-12-06 15:14:20|111494.5|111469.5|111485.1|111460.1|111499.4|111474.4|111479.9|111454.9|27
1733498070000|2024-12-06 15:14:30|111485.2|111460.2|111492.7|111467.7|111498.1|111473.1|111483.4|111458.4|35
1733498080000|2024-12-06 15:14:40|111493.3|111468.3|111474.5|111449.5|111494|111469|111472.3|111447.3|30
1733498090000|2024-12-06 15:14:50|111473.9|111448.9|111468.4|111443.4|111477.2|111452.2|111464.5|111439.5|36
1733498100000|2024-12-06 15:15:00|111469.5|111444.5|111516.2|111491.2|111522.6|111497.6|111469.4|111444.4|33
1733498110000|2024-12-06 15:15:10|111519.1|111494.1|111520.5|111495.5|111533.6|111508.6|111519.1|111494.1|30
1733498120000|2024-12-06 15:15:20|111520|111495|111517.4|111492.4|111524.2|111499.2|111510.2|111485.2|55
1733498130000|2024-12-06 15:15:30|111522|111497|111530.7|111505.7|111531.4|111506.4|111509|111484|45
1733498140000|2024-12-06 15:15:40|111531.2|111506.2|111520.7|111495.7|111533.3|111508.3|111510.2|111485.2|45
1733498150000|2024-12-06 15:15:50|111515.5|111490.5|111519.1|111494.1|111522.2|111497.2|111508.8|111483.8|39
1733498160000|2024-12-06 15:16:00|111517.7|111492.7|111519.3|111494.3|111519.3|111494.3|111508.6|111483.6|40
1733498170000|2024-12-06 15:16:10|111518.9|111493.9|111520.8|111495.8|111533.7|111508.7|111518|111493|36
1733498180000|2024-12-06 15:16:20|111521.9|111496.9|111523.8|111498.8|111523.9|111498.9|111519.9|111494.9|20
1733498190000|2024-12-06 15:16:30|111524.5|111499.5|111522.2|111497.2|111526.4|111501.4|111518.7|111493.7|31
1733498200000|2024-12-06 15:16:40|111523.4|111498.4|111529.2|111504.2|111530.4|111505.4|111523.4|111498.4|20
1733498210000|2024-12-06 15:16:50|111529.1|111504.1|111521|111496|111529.1|111504.1|111513.6|111488.6|34
1733498220000|2024-12-06 15:17:00|111519.7|111494.7|111518.2|111493.2|111519.7|111494.7|111511.4|111486.4|36
1733498230000|2024-12-06 15:17:10|111517.4|111492.4|111517.5|111492.5|111521.6|111496.6|111517|111492|24
1733498240000|2024-12-06 15:17:20|111517.9|111492.9|111507.8|111482.8|111520.8|111495.8|111507.8|111482.8|27
1733498250000|2024-12-06 15:17:30|111509.1|111484.1|111503.8|111478.8|111512.3|111487.3|111503.8|111478.8|22
1733498260000|2024-12-06 15:17:40|111503.2|111478.2|111473.5|111448.5|111504|111479|111473.5|111448.5|28
1733498270000|2024-12-06 15:17:50|111472.9|111447.9|111488.6|111463.6|111491.6|111466.6|111472.3|111447.3|21
1733498280000|2024-12-06 15:18:00|111492.5|111467.5|111479.1|111454.1|111493.2|111468.2|111476.1|111451.1|40
1733498290000|2024-12-06 15:18:10|111479.3|111454.3|111467.1|111442.1|111479.3|111454.3|111467.1|111442.1|19
1733498300000|2024-12-06 15:18:20|111466.4|111441.4|111449|111424|111466.4|111441.4|111447.3|111422.3|33
1733498310000|2024-12-06 15:18:30|111449.5|111424.5|111459.2|111434.2|111459.2|111434.2|111448.5|111423.5|24
1733498320000|2024-12-06 15:18:40|111457.9|111432.9|111457.5|111432.5|111459.3|111434.3|111452.2|111427.2|23
1733498330000|2024-12-06 15:18:50|111456.4|111431.4|111471.7|111446.7|111477.5|111452.5|111452.9|111427.9|28
1733498340000|2024-12-06 15:19:00|111471.9|111446.9|111474.7|111449.7|111484.2|111459.2|111461.4|111436.4|43
1733498350000|2024-12-06 15:19:10|111474.3|111449.3|111457.1|111432.1|111478.3|111453.3|111455.6|111430.6|26
1733498360000|2024-12-06 15:19:20|111456.8|111431.8|111463|111438|111472.8|111447.8|111455.7|111430.7|32
1733498370000|2024-12-06 15:19:30|111463.4|111438.4|111455.1|111430.1|111464.4|111439.4|111454.7|111429.7|22
1733498380000|2024-12-06 15:19:40|111454.6|111429.6|111458.1|111433.1|111458.7|111433.7|111452.1|111427.1|17
1733498390000|2024-12-06 15:19:50|111458.2|111433.2|111470.5|111445.5|111470.5|111445.5|111458.2|111433.2|17
1733498400000|2024-12-06 15:20:00|111471.5|111446.5|111488|111463|111488|111463|111471.1|111446.1|23
1733498410000|2024-12-06 15:20:10|111489.6|111464.6|111481.2|111456.2|111491.3|111466.3|111481.2|111456.2|23
1733498420000|2024-12-06 15:20:20|111482|111457|111476.1|111451.1|111483.1|111458.1|111476.1|111451.1|19
1733498430000|2024-12-06 15:20:30|111476.8|111451.8|111480.8|111455.8|111486.3|111461.3|111475.6|111450.6|23
1733498440000|2024-12-06 15:20:40|111482.3|111457.3|111486|111461|111487.1|111462.1|111480.1|111455.1|14
1733498450000|2024-12-06 15:20:50|111485.5|111460.5|111487.8|111462.8|111487.8|111462.8|111481.9|111456.9|14
1733498460000|2024-12-06 15:21:00|111486.2|111461.2|111483|111458|111487.6|111462.6|111482.4|111457.4|15
1733498470000|2024-12-06 15:21:10|111483.5|111458.5|111479.3|111454.3|111483.9|111458.9|111477.1|111452.1|34
1733498480000|2024-12-06 15:21:20|111477.9|111452.9|111461.2|111436.2|111477.9|111452.9|111457.8|111432.8|38
1733498490000|2024-12-06 15:21:30|111461.6|111436.6|111458.1|111433.1|111466.5|111441.5|111457.8|111432.8|23
1733498500000|2024-12-06 15:21:40|111457.7|111432.7|111447.2|111422.2|111457.7|111432.7|111445.2|111420.2|20
1733498510000|2024-12-06 15:21:50|111448|111423|111445.7|111420.7|111448.3|111423.3|111444.4|111419.4|19
1733498520000|2024-12-06 15:22:00|111446.6|111421.6|111458.8|111433.8|111459.9|111434.9|111445.4|111420.4|24
1733498530000|2024-12-06 15:22:10|111459|111434|111416.6|111391.6|111459|111434|111416.4|111391.4|28
1733498540000|2024-12-06 15:22:20|111417.2|111392.2|111394.9|111369.9|111423.1|111398.1|111394.9|111369.9|31
1733498550000|2024-12-06 15:22:30|111396.4|111371.4|111393|111368|111400.1|111375.1|111392.3|111367.3|19
1733498560000|2024-12-06 15:22:40|111393.7|111368.7|111427|111402|111430.4|111405.4|111392.5|111367.5|36
1733498570000|2024-12-06 15:22:50|111426|111401|111446.4|111421.4|111448.4|111423.4|111422.6|111397.6|28
1733498580000|2024-12-06 15:23:00|111447.5|111422.5|111458.2|111433.2|111461.9|111436.9|111447.5|111422.5|26
1733498590000|2024-12-06 15:23:10|111458.1|111433.1|111455|111430|111458.7|111433.7|111455|111430|18
1733498600000|2024-12-06 15:23:20|111453.8|111428.8|111442|111417|111460.3|111435.3|111442|111417|23
1733498610000|2024-12-06 15:23:30|111441.5|111416.5|111440.2|111415.2|111449|111424|111440.2|111415.2|13
1733498620000|2024-12-06 15:23:40|111439.2|111414.2|111428.7|111403.7|111439.2|111414.2|111428.7|111403.7|17
1733498630000|2024-12-06 15:23:50|111429.7|111404.7|111436.3|111411.3|111436.6|111411.6|111429.4|111404.4|24
1733498640000|2024-12-06 15:24:00|111437.1|111412.1|111427.8|111402.8|111437.4|111412.4|111427.4|111402.4|25
1733498650000|2024-12-06 15:24:10|111427.4|111402.4|111417.8|111392.8|111435.7|111410.7|111417.8|111392.8|27
1733498660000|2024-12-06 15:24:20|111418.2|111393.2|111421.8|111396.8|111425.7|111400.7|111417.2|111392.2|26
1733498670000|2024-12-06 15:24:30|111424.7|111399.7|111410.3|111385.3|111425.4|111400.4|111405.5|111380.5|30
1733498680000|2024-12-06 15:24:40|111409.9|111384.9|111432.6|111407.6|111436|111411|111409.9|111384.9|38
1733498690000|2024-12-06 15:24:50|111431.7|111406.7|111427.8|111402.8|111434.7|111409.7|111427.8|111402.8|21
1733498700000|2024-12-06 15:25:00|111427|111402|111415.8|111390.8|111427|111402|111414.8|111389.8|30
1733498710000|2024-12-06 15:25:10|111414.9|111389.9|111412.2|111387.2|111416.3|111391.3|111408.4|111383.4|29
1733498720000|2024-12-06 15:25:20|111411.9|111386.9|111389.6|111364.6|111411.9|111386.9|111385.1|111360.1|31
1733498730000|2024-12-06 15:25:30|111385.3|111360.3|111391.2|111366.2|111394.8|111369.8|111385.3|111360.3|20
1733498740000|2024-12-06 15:25:40|111392.1|111367.1|111397.4|111372.4|111402.8|111377.8|111392.1|111367.1|24
1733498750000|2024-12-06 15:25:50|111397.2|111372.2|111389.7|111364.7|111400.2|111375.2|111389.7|111364.7|20
1733498760000|2024-12-06 15:26:00|111389.9|111364.9|111391.1|111366.1|111392.1|111367.1|111388.2|111363.2|9
1733498770000|2024-12-06 15:26:10|111390.9|111365.9|111388.5|111363.5|111390.9|111365.9|111385.4|111360.4|9
1733498780000|2024-12-06 15:26:20|111388.2|111363.2|111389.1|111364.1|111393.9|111368.9|111384.9|111359.9|14
1733498790000|2024-12-06 15:26:30|111389.2|111364.2|111396|111371|111397.1|111372.1|111387.6|111362.6|14
1733498800000|2024-12-06 15:26:40|111395.1|111370.1|111377.2|111352.2|111396|111371|111373|111348|24
1733498810000|2024-12-06 15:26:50|111376.5|111351.5|111378.1|111353.1|111385.2|111360.2|111369.4|111344.4|31
1733498820000|2024-12-06 15:27:00|111380.5|111355.5|111386.1|111361.1|111388.3|111363.3|111380.5|111355.5|31
1733498830000|2024-12-06 15:27:10|111386.5|111361.5|111385.5|111360.5|111388.8|111363.8|111384|111359|26
1733498840000|2024-12-06 15:27:20|111385.7|111360.7|111377.8|111352.8|111385.7|111360.7|111376.5|111351.5|16
1733498850000|2024-12-06 15:27:30|111377.9|111352.9|111384.2|111359.2|111384.8|111359.8|111372.2|111347.2|22
1733498860000|2024-12-06 15:27:40|111382.5|111357.5|111382.6|111357.6|111383.6|111358.6|111379.3|111354.3|26
1733498870000|2024-12-06 15:27:50|111381.4|111356.4|111373.3|111348.3|111381.4|111356.4|111372.7|111347.7|18
1733498880000|2024-12-06 15:28:00|111374.4|111349.4|111374.1|111349.1|111386.2|111361.2|111373.4|111348.4|31
1733498890000|2024-12-06 15:28:10|111375.6|111350.6|111376|111351|111377.2|111352.2|111374.4|111349.4|19
1733498900000|2024-12-06 15:28:20|111374.6|111349.6|111375.1|111350.1|111383.7|111358.7|111373.9|111348.9|32
1733498910000|2024-12-06 15:28:30|111375.6|111350.6|111379.5|111354.5|111382.5|111357.5|111375.6|111350.6|21
1733498920000|2024-12-06 15:28:40|111378.5|111353.5|111377.9|111352.9|111380|111355|111374.2|111349.2|24
1733498930000|2024-12-06 15:28:50|111377.8|111352.8|111374.1|111349.1|111377.8|111352.8|111374.1|111349.1|15
1733498940000|2024-12-06 15:29:00|111374.3|111349.3|111380.7|111355.7|111382.5|111357.5|111374|111349|14
1733498950000|2024-12-06 15:29:10|111381|111356|111368.8|111343.8|111381.6|111356.6|111365.6|111340.6|21
1733498960000|2024-12-06 15:29:20|111369.1|111344.1|111370.8|111345.8|111370.8|111345.8|111368.9|111343.9|11
1733498970000|2024-12-06 15:29:30|111371|111346|111369.6|111344.6|111372.8|111347.8|111365.1|111340.1|26
1733498980000|2024-12-06 15:29:40|111370|111345|111353.8|111328.8|111370|111345|111353.8|111328.8|18
1733498990000|2024-12-06 15:29:50|111353.9|111328.9|111358.5|111333.5|111359.8|111334.8|111352.3|111327.3|23
1733499000000|2024-12-06 15:30:00|111358.6|111333.6|111352.4|111327.4|111359.6|111334.6|111349.7|111324.7|22
1733499010000|2024-12-06 15:30:10|111352.5|111327.5|111354.9|111329.9|111358.6|111333.6|111350.4|111325.4|25
1733499020000|2024-12-06 15:30:20|111355.9|111330.9|111370.5|111345.5|111372.3|111347.3|111355.9|111330.9|19
1733499030000|2024-12-06 15:30:30|111370.3|111345.3|111367.3|111342.3|111370.7|111345.7|111367.3|111342.3|13
1733499040000|2024-12-06 15:30:40|111367.6|111342.6|111369.2|111344.2|111370.2|111345.2|111358.2|111333.2|31
1733499050000|2024-12-06 15:30:50|111369.5|111344.5|111369.2|111344.2|111370.1|111345.1|111365.1|111340.1|24
1733499060000|2024-12-06 15:31:00|111369.9|111344.9|111369.1|111344.1|111371.7|111346.7|111367.6|111342.6|23
1733499070000|2024-12-06 15:31:10|111369.4|111344.4|111386.8|111361.8|111386.8|111361.8|111369.4|111344.4|27
1733499080000|2024-12-06 15:31:20|111385.9|111360.9|111380.9|111355.9|111388.7|111363.7|111377.8|111352.8|27
1733499090000|2024-12-06 15:31:30|111381.2|111356.2|111367.4|111342.4|111381.2|111356.2|111367.4|111342.4|11
1733499100000|2024-12-06 15:31:40|111367.1|111342.1|111379.7|111354.7|111381.9|111356.9|111363.6|111338.6|18
1733499110000|2024-12-06 15:31:50|111381.1|111356.1|111383.2|111358.2|111383.2|111358.2|111376.9|111351.9|13
1733499120000|2024-12-06 15:32:00|111382.9|111357.9|111384|111359|111389.1|111364.1|111382.9|111357.9|8
1733499130000|2024-12-06 15:32:10|111383.9|111358.9|111389.7|111364.7|111393.5|111368.5|111383.9|111358.9|18
1733499140000|2024-12-06 15:32:20|111390.9|111365.9|111385.3|111360.3|111394|111369|111382.6|111357.6|18
1733499150000|2024-12-06 15:32:30|111385.1|111360.1|111373.9|111348.9|111385.1|111360.1|111372.9|111347.9|21
1733499160000|2024-12-06 15:32:40|111372.9|111347.9|111383.2|111358.2|111385.7|111360.7|111372.9|111347.9|21
1733499170000|2024-12-06 15:32:50|111383.3|111358.3|111387.1|111362.1|111387.1|111362.1|111382.3|111357.3|10
1733499180000|2024-12-06 15:33:00|111390.6|111365.6|111421.7|111396.7|111424.6|111399.6|111390.6|111365.6|39
1733499190000|2024-12-06 15:33:10|111421.5|111396.5|111418.7|111393.7|111424.9|111399.9|111411.3|111386.3|33
1733499200000|2024-12-06 15:33:20|111420|111395|111425.4|111400.4|111429.4|111404.4|111417.8|111392.8|28
1733499210000|2024-12-06 15:33:30|111424.6|111399.6|111422.1|111397.1|111424.6|111399.6|111418|111393|14
1733499220000|2024-12-06 15:33:40|111422.6|111397.6|111430.9|111405.9|111434.3|111409.3|111422.3|111397.3|12
1733499230000|2024-12-06 15:33:50|111430.3|111405.3|111428.4|111403.4|111430.3|111405.3|111428.4|111403.4|7
1733499240000|2024-12-06 15:34:00|111425.9|111400.9|111432.1|111407.1|111433|111408|111410.8|111385.8|29
1733499250000|2024-12-06 15:34:10|111432|111407|111429.2|111404.2|111437|111412|111427.8|111402.8|16
1733499260000|2024-12-06 15:34:20|111428.9|111403.9|111418.1|111393.1|111428.9|111403.9|111418.1|111393.1|17
1733499270000|2024-12-06 15:34:30|111417.5|111392.5|111421.6|111396.6|111422.3|111397.3|111417.5|111392.5|15
1733499280000|2024-12-06 15:34:40|111421.7|111396.7|111410|111385|111422.7|111397.7|111410|111385|14
1733499290000|2024-12-06 15:34:50|111410.9|111385.9|111426.2|111401.2|111426.6|111401.6|111410.9|111385.9|15
1733499300000|2024-12-06 15:35:00|111428.3|111403.3|111452.4|111427.4|111453.3|111428.3|111428.3|111403.3|27
1733499310000|2024-12-06 15:35:10|111452.7|111427.7|111450.3|111425.3|111454.1|111429.1|111446.5|111421.5|17
1733499320000|2024-12-06 15:35:20|111449.8|111424.8|111435.4|111410.4|111450|111425|111431.1|111406.1|28
1733499330000|2024-12-06 15:35:30|111435.5|111410.5|111424.7|111399.7|111435.5|111410.5|111424.2|111399.2|18
1733499340000|2024-12-06 15:35:40|111425.4|111400.4|111435.3|111410.3|111436.2|111411.2|111422.8|111397.8|17
1733499350000|2024-12-06 15:35:50|111435.6|111410.6|111441|111416|111445.8|111420.8|111435.6|111410.6|36
1733499360000|2024-12-06 15:36:00|111446.8|111421.8|111431.7|111406.7|111449.4|111424.4|111431.3|111406.3|31
1733499370000|2024-12-06 15:36:10|111432.8|111407.8|111430.3|111405.3|111436|111411|111430.3|111405.3|20
1733499380000|2024-12-06 15:36:20|111431.3|111406.3|111438.1|111413.1|111443.1|111418.1|111431.3|111406.3|26
1733499390000|2024-12-06 15:36:30|111437.6|111412.6|111438.5|111413.5|111442.4|111417.4|111431.5|111406.5|27
1733499400000|2024-12-06 15:36:40|111440|111415|111424.5|111399.5|111440|111415|111424.5|111399.5|29
1733499410000|2024-12-06 15:36:50|111424.4|111399.4|111428.7|111403.7|111431.1|111406.1|111424.4|111399.4|16
1733499420000|2024-12-06 15:37:00|111429.5|111404.5|111423.2|111398.2|111437.1|111412.1|111423.2|111398.2|29
1733499430000|2024-12-06 15:37:10|111419.9|111394.9|111429.6|111404.6|111432.1|111407.1|111419.5|111394.5|25
1733499440000|2024-12-06 15:37:20|111428.8|111403.8|111435.9|111410.9|111437|111412|111428.1|111403.1|12
1733499450000|2024-12-06 15:37:30|111436|111411|111454.1|111429.1|111463.7|111438.7|111432.9|111407.9|39
1733499460000|2024-12-06 15:37:40|111454.4|111429.4|111448.3|111423.3|111455.3|111430.3|111446.6|111421.6|17
1733499470000|2024-12-06 15:37:50|111448.1|111423.1|111442.4|111417.4|111448.1|111423.1|111436.6|111411.6|28
1733499480000|2024-12-06 15:38:00|111443.3|111418.3|111443.1|111418.1|111447.3|111422.3|111441.8|111416.8|19
1733499490000|2024-12-06 15:38:10|111443.6|111418.6|111440.3|111415.3|111444.8|111419.8|111439|111414|18
1733499500000|2024-12-06 15:38:20|111440.2|111415.2|111464.9|111439.9|111468.9|111443.9|111440.2|111415.2|17
1733499510000|2024-12-06 15:38:30|111465|111440|111450.6|111425.6|111465|111440|111448.6|111423.6|20
1733499520000|2024-12-06 15:38:40|111450.8|111425.8|111465.1|111440.1|111468.2|111443.2|111450.8|111425.8|24
1733499530000|2024-12-06 15:38:50|111465.6|111440.6|111484.4|111459.4|111485.8|111460.8|111464.6|111439.6|28
1733499540000|2024-12-06 15:39:00|111484.8|111459.8|111487.6|111462.6|111495.6|111470.6|111484.4|111459.4|34
1733499550000|2024-12-06 15:39:10|111488.3|111463.3|111482.7|111457.7|111489.3|111464.3|111478.2|111453.2|24
1733499560000|2024-12-06 15:39:20|111483.4|111458.4|111510.5|111485.5|111510.9|111485.9|111483.4|111458.4|34
1733499570000|2024-12-06 15:39:30|111510.2|111485.2|111525.5|111500.5|111527.2|111502.2|111508.3|111483.3|26
1733499580000|2024-12-06 15:39:40|111525.6|111500.6|111538.6|111513.6|111538.6|111513.6|111525.6|111500.6|14
1733499590000|2024-12-06 15:39:50|111537.5|111512.5|111531.2|111506.2|111537.6|111512.6|111527.9|111502.9|27
1733499600000|2024-12-06 15:40:00|111532.2|111507.2|111534.1|111509.1|111539.6|111514.6|111532.2|111507.2|19
1733499610000|2024-12-06 15:40:10|111533.3|111508.3|111548.7|111523.7|111555.8|111530.8|111532.1|111507.1|53
1733499620000|2024-12-06 15:40:20|111558.7|111533.7|111591|111566|111591|111566|111556|111523.4|40
1733499630000|2024-12-06 15:40:30|111590.8|111565.8|111586.6|111561.6|111603.7|111578.7|111584.9|111559.9|44
1733499640000|2024-12-06 15:40:40|111586.2|111561.2|111579|111554|111586.8|111561.8|111575.4|111550.4|34
1733499650000|2024-12-06 15:40:50|111580.9|111555.9|111579.6|111554.6|111589.9|111564.9|111576.6|111551.6|34
1733499660000|2024-12-06 15:41:00|111578.5|111553.5|111566.1|111541.1|111579|111554|111564.1|111539.1|27
1733499670000|2024-12-06 15:41:10|111567.3|111542.3|111559.8|111534.8|111567.3|111542.3|111553.4|111528.4|37
1733499680000|2024-12-06 15:41:20|111560.1|111535.1|111561.7|111536.7|111561.7|111536.7|111555.3|111530.3|29
1733499690000|2024-12-06 15:41:30|111562.3|111537.3|111558.3|111533.3|111563.5|111538.5|111557|111532|32
1733499700000|2024-12-06 15:41:40|111558.1|111533.1|111557.1|111532.1|111560.9|111535.9|111555.6|111530.6|25
1733499710000|2024-12-06 15:41:50|111553.7|111528.7|111557.9|111532.9|111561.9|111536.9|111553.5|111528.5|40
1733499720000|2024-12-06 15:42:00|111557.7|111532.7|111554.3|111529.3|111559.8|111534.8|111551|111526|47
1733499730000|2024-12-06 15:42:10|111554.8|111529.8|111550.8|111525.8|111559.9|111534.9|111547.7|111522.7|39
1733499740000|2024-12-06 15:42:20|111550.6|111525.6|111554.1|111529.1|111561.4|111536.4|111545.3|111520.3|34
1733499750000|2024-12-06 15:42:30|111553.9|111528.9|111554.3|111529.3|111560|111535|111553.4|111528.4|34
1733499760000|2024-12-06 15:42:40|111554.7|111529.7|111550.6|111525.6|111557.2|111532.2|111550.6|111525.6|24
1733499770000|2024-12-06 15:42:50|111550.9|111525.9|111549.8|111524.8|111560.2|111535.2|111549.2|111524.2|28
1733499780000|2024-12-06 15:43:00|111548.6|111523.6|111539.8|111514.8|111548.6|111523.6|111534.6|111509.6|27
1733499790000|2024-12-06 15:43:10|111541.7|111516.7|111519.1|111494.1|111542.2|111517.2|111519.1|111494.1|37
1733499800000|2024-12-06 15:43:20|111518.1|111493.1|111524.3|111499.3|111528.2|111503.2|111513.7|111488.7|27
1733499810000|2024-12-06 15:43:30|111524.4|111499.4|111515.8|111490.8|111531.9|111506.9|111515.8|111490.8|23
1733499820000|2024-12-06 15:43:40|111514.6|111489.6|111481.6|111456.6|111514.6|111489.6|111479.9|111454.9|26
1733499830000|2024-12-06 15:43:50|111481.9|111456.9|111484.8|111459.8|111489.5|111464.5|111477.8|111452.8|39
1733499840000|2024-12-06 15:44:00|111485|111460|111500.2|111475.2|111504.7|111479.7|111484.8|111459.8|30
1733499850000|2024-12-06 15:44:10|111497.4|111472.4|111489|111464|111500.2|111475.2|111489|111464|25
1733499860000|2024-12-06 15:44:20|111489.2|111464.2|111494.4|111469.4|111494.4|111469.4|111485.3|111460.3|23
1733499870000|2024-12-06 15:44:30|111494.6|111469.6|111508.5|111483.5|111508.5|111483.5|111494.6|111469.6|16
1733499880000|2024-12-06 15:44:40|111509|111484|111526.9|111501.9|111531.2|111506.2|111509|111484|34
1733499890000|2024-12-06 15:44:50|111526|111501|111535.6|111510.6|111546.6|111521.6|111526|111501|30
1733499900000|2024-12-06 15:45:00|111534.1|111509.1|111550.2|111525.2|111556.2|111531.2|111533.2|111508.2|40
1733499910000|2024-12-06 15:45:10|111549.1|111524.1|111525.1|111500.1|111549.1|111524.1|111524.8|111499.8|26
1733499920000|2024-12-06 15:45:20|111526.3|111501.3|111527.1|111502.1|111533.4|111508.4|111524.3|111499.3|29
1733499930000|2024-12-06 15:45:30|111527|111502|111506.7|111481.7|111527|111502|111506.2|111481.2|21
1733499940000|2024-12-06 15:45:40|111505.9|111480.9|111498.6|111473.6|111509.2|111484.2|111491.7|111466.7|26
1733499950000|2024-12-06 15:45:50|111501.2|111476.2|111504.9|111479.9|111505.2|111480.2|111494.3|111469.3|31
1733499960000|2024-12-06 15:46:00|111505|111480|111508.4|111483.4|111508.4|111483.4|111492.8|111467.8|26
1733499970000|2024-12-06 15:46:10|111506.6|111481.6|111514.6|111489.6|111516.4|111491.4|111505.2|111480.2|29
1733499980000|2024-12-06 15:46:20|111513.9|111488.9|111515.9|111490.9|111518.6|111493.6|111513.9|111488.9|14
1733499990000|2024-12-06 15:46:30|111514.9|111489.9|111508.7|111483.7|111515.4|111490.4|111508.2|111483.2|14
1733500000000|2024-12-06 15:46:40|111508.6|111483.6|111507|111482|111508.6|111483.6|111498|111473|19
1733500010000|2024-12-06 15:46:50|111507.4|111482.4|111519.2|111494.2|111519.4|111494.4|111507.3|111482.3|23
1733500020000|2024-12-06 15:47:00|111511.3|111486.3|111518.5|111493.5|111519.6|111494.6|111511.3|111486.3|27
1733500030000|2024-12-06 15:47:10|111519.4|111494.4|111513|111488|111520|111495|111511.8|111486.8|24
1733500040000|2024-12-06 15:47:20|111511.7|111486.7|111507.9|111482.9|111511.7|111486.7|111500.6|111475.6|22
1733500050000|2024-12-06 15:47:30|111507.8|111482.8|111475.3|111450.3|111511.8|111486.8|111475.3|111450.3|39
1733500060000|2024-12-06 15:47:40|111475.9|111450.9|111478.8|111453.8|111481.4|111456.4|111475.7|111450.7|21
1733500070000|2024-12-06 15:47:50|111479.3|111454.3|111472.9|111447.9|111480.5|111455.5|111472.8|111447.8|18
1733500080000|2024-12-06 15:48:00|111472.2|111447.2|111468.2|111443.2|111474.7|111449.7|111466.4|111441.4|24
1733500090000|2024-12-06 15:48:10|111470.3|111445.3|111459|111434|111472.8|111447.8|111457.1|111432.1|32
1733500100000|2024-12-06 15:48:20|111459.4|111434.4|111483.2|111433.2|111483.2|111437|111457.5|111421.8|23
1733500110000|2024-12-06 15:48:30|111483.5|111433.5|111473.6|111423.6|111485.4|111435.4|111468.1|111418.1|29
1733500120000|2024-12-06 15:48:40|111473.4|111423.4|111463.4|111413.4|111473.6|111423.6|111463.4|111413.4|17
1733500130000|2024-12-06 15:48:50|111462.4|111412.4|111451.9|111401.9|111463.8|111413.8|111451.7|111401.7|23
1733500140000|2024-12-06 15:49:00|111452.3|111402.3|111444.4|111394.4|111452.9|111402.9|111437.1|111387.1|19
1733500150000|2024-12-06 15:49:10|111444.6|111394.6|111449.8|111399.8|111449.8|111399.8|111444.1|111394.1|13
1733500160000|2024-12-06 15:49:20|111448.7|111398.7|111443.5|111393.5|111448.7|111398.7|111442.7|111392.7|19
1733500170000|2024-12-06 15:49:30|111444.7|111394.7|111454.2|111404.2|111459.4|111409.4|111444.7|111394.7|17
1733500180000|2024-12-06 15:49:40|111452.7|111402.7|111447.8|111397.8|111452.7|111402.7|111440.9|111390.9|19
1733500190000|2024-12-06 15:49:50|111449|111399|111438.8|111388.8|111449.5|111399.5|111438.8|111388.8|15
1733500200000|2024-12-06 15:50:00|111440.4|111390.4|111424.8|111374.8|111451.1|111401.1|111424|111374|19
1733500210000|2024-12-06 15:50:10|111423.6|111373.6|111434.2|111384.2|111437.7|111387.7|111415.4|111365.4|42
1733500220000|2024-12-06 15:50:20|111443.1|111393.1|111456.7|111406.7|111468.7|111418.7|111443.1|111393.1|37
1733500230000|2024-12-06 15:50:30|111453.7|111403.7|111470.7|111445.7|111471|111446|111453.7|111403.7|21
1733500240000|2024-12-06 15:50:40|111471.2|111446.2|111464.8|111439.8|111475.9|111450.9|111461.8|111436.8|33
1733500250000|2024-12-06 15:50:50|111465.2|111440.2|111470.6|111445.6|111472.1|111447.1|111461.7|111436.7|42
1733500260000|2024-12-06 15:51:00|111472|111447|111514.7|111489.7|111514.7|111489.7|111472|111447|30
1733500270000|2024-12-06 15:51:10|111514.5|111489.5|111526.6|111501.6|111528.5|111503.5|111508.8|111483.8|40
1733500280000|2024-12-06 15:51:20|111527.9|111502.9|111520.6|111495.6|111531.2|111506.2|111502.8|111477.8|35
1733500290000|2024-12-06 15:51:30|111521.9|111496.9|111517.1|111492.1|111526.2|111501.2|111516.5|111491.5|50
1733500300000|2024-12-06 15:51:40|111516.4|111491.4|111537.3|111512.3|111539.9|111514.9|111512.3|111487.3|31
1733500310000|2024-12-06 15:51:50|111538|111513|111527|111502|111538|111513|111515.1|111490.1|31
1733500320000|2024-12-06 15:52:00|111528|111503|111545.1|111520.1|111547.9|111522.9|111528|111503|32
1733500330000|2024-12-06 15:52:10|111545.5|111520.5|111547.2|111522.2|111553.1|111528.1|111537.5|111512.5|33
1733500340000|2024-12-06 15:52:20|111548|111523|111526.9|111501.9|111548|111523|111526.9|111501.9|35
1733500350000|2024-12-06 15:52:30|111527.1|111502.1|111504.1|111479.1|111527.1|111502.1|111500.8|111475.8|40
1733500360000|2024-12-06 15:52:40|111502|111477|111505.4|111480.4|111513.4|111488.4|111501.5|111476.5|41
1733500370000|2024-12-06 15:52:50|111504.3|111479.3|111504.3|111479.3|111508|111483|111502.8|111477.8|24
1733500380000|2024-12-06 15:53:00|111505.4|111480.4|111499.5|111474.5|111511.5|111486.5|111493.4|111468.4|46
1733500390000|2024-12-06 15:53:10|111502.4|111477.4|111482.8|111457.8|111504.1|111479.1|111479.8|111454.8|45
1733500400000|2024-12-06 15:53:20|111482.1|111457.1|111463.2|111438.2|111483.4|111458.4|111462.6|111437.6|43
1733500410000|2024-12-06 15:53:30|111464.2|111439.2|111454.5|111429.5|111464.6|111439.6|111441.9|111416.9|59
1733500420000|2024-12-06 15:53:40|111456.6|111431.6|111471.3|111446.3|111471.4|111446.4|111453.6|111428.6|38
1733500430000|2024-12-06 15:53:50|111471.5|111446.5|111492.4|111467.4|111498.8|111473.8|111471.5|111446.5|42
1733500440000|2024-12-06 15:54:00|111489.6|111464.6|111482|111457|111498.3|111473.3|111480.4|111455.4|36
1733500450000|2024-12-06 15:54:10|111480.8|111455.8|111478.6|111453.6|111488.5|111463.5|111472.3|111447.3|34
1733500460000|2024-12-06 15:54:20|111478.8|111453.8|111485.6|111460.6|111487|111462|111470.2|111445.2|41
1733500470000|2024-12-06 15:54:30|111484.8|111459.8|111495.8|111470.8|111495.8|111470.8|111482.6|111457.6|25
1733500480000|2024-12-06 15:54:40|111490.7|111465.7|111482.3|111457.3|111491.5|111466.5|111480.8|111455.8|22
1733500490000|2024-12-06 15:54:50|111482.1|111457.1|111493.3|111468.3|111494.1|111469.1|111481.9|111456.9|17
1733500500000|2024-12-06 15:55:00|111493.2|111468.2|111468.1|111443.1|111493.2|111468.2|111456.6|111431.6|47
1733500510000|2024-12-06 15:55:10|111468.5|111443.5|111446.2|111421.2|111470.8|111445.8|111445.6|111420.6|40
1733500520000|2024-12-06 15:55:20|111442.2|111417.2|111446.6|111421.6|111446.6|111421.6|111437.1|111412.1|39
1733500530000|2024-12-06 15:55:30|111446.4|111421.4|111441.2|111416.2|111451.6|111426.6|111437.2|111412.2|35
1733500540000|2024-12-06 15:55:40|111437.6|111412.6|111420.1|111395.1|111439.9|111414.9|111420.1|111395.1|29
1733500550000|2024-12-06 15:55:50|111418.1|111393.1|111446.9|111421.9|111447.3|111422.3|111418.1|111393.1|25
1733500560000|2024-12-06 15:56:00|111446.6|111421.6|111454.9|111429.9|111457.3|111432.3|111443.4|111418.4|20
1733500570000|2024-12-06 15:56:10|111455.7|111430.7|111429.2|111404.2|111455.7|111430.7|111429.2|111404.2|22
1733500580000|2024-12-06 15:56:20|111424.9|111399.9|111452.3|111427.3|111453.2|111428.2|111423.7|111398.7|26
1733500590000|2024-12-06 15:56:30|111451.5|111426.5|111445.4|111420.4|111466.1|111441.1|111445.4|111420.4|39
1733500600000|2024-12-06 15:56:40|111446.2|111421.2|111448.1|111423.1|111454.8|111429.8|111442.3|111417.3|30
1733500610000|2024-12-06 15:56:50|111448.7|111423.7|111438.1|111413.1|111449.4|111424.4|111436.6|111411.6|24
1733500620000|2024-12-06 15:57:00|111437|111412|111445.3|111420.3|111456.3|111431.3|111433.2|111408.2|39
1733500630000|2024-12-06 15:57:10|111444.9|111419.9|111434.2|111409.2|111448|111423|111428.7|111403.7|36
1733500640000|2024-12-06 15:57:20|111434.8|111409.8|111433.9|111408.9|111445.2|111420.2|111429.3|111404.3|31
1733500650000|2024-12-06 15:57:30|111435.1|111410.1|111466.9|111441.9|111466.9|111441.9|111426.4|111401.4|39
1733500660000|2024-12-06 15:57:40|111467.8|111442.8|111419.3|111394.3|111467.8|111442.8|111419.3|111394.3|43
1733500670000|2024-12-06 15:57:50|111419.6|111394.6|111418.8|111393.8|111431.5|111406.5|111412.9|111387.9|51
1733500680000|2024-12-06 15:58:00|111419.4|111394.4|111413.3|111388.3|111425.9|111400.9|111410.7|111385.7|39
1733500690000|2024-12-06 15:58:10|111413.7|111388.7|111415.9|111390.9|111417.3|111392.3|111410.3|111385.3|26
1733500700000|2024-12-06 15:58:20|111416.8|111391.8|111407|111382|111417.6|111392.6|111400|111375|40
1733500710000|2024-12-06 15:58:30|111406.8|111381.8|111427.2|111402.2|111427.2|111402.2|111404.3|111379.3|32
1733500720000|2024-12-06 15:58:40|111432|111407|111436.8|111411.8|111438.1|111413.1|111427.7|111402.7|50
1733500730000|2024-12-06 15:58:50|111438.7|111413.7|111417.4|111392.4|111440.3|111415.3|111416.6|111391.6|41
1733500740000|2024-12-06 15:59:00|111418.5|111393.5|111413.2|111388.2|111421.8|111396.8|111410.8|111385.8|41
1733500750000|2024-12-06 15:59:10|111413.9|111388.9|111400.8|111375.8|111413.9|111388.9|111397|111372|46
1733500760000|2024-12-06 15:59:20|111402|111377|111400.1|111375.1|111415|111390|111399.1|111374.1|39
1733500770000|2024-12-06 15:59:30|111399.1|111374.1|111405.2|111380.2|111410|111385|111397.5|111372.5|51
1733500780000|2024-12-06 15:59:40|111402.7|111377.7|111421.9|111396.9|111423.7|111398.7|111402.7|111377.7|53
1733500790000|2024-12-06 15:59:50|111421|111396|111425.1|111400.1|111426.1|111401.1|111420.8|111395.8|36
1733500800000|2024-12-06 16:00:00|111415.1|111390.1|111416.5|111391.5|111425.5|111400.5|111402.7|111377.7|50
1733500810000|2024-12-06 16:00:10|111416.1|111391.1|111421.4|111396.4|111422.8|111397.8|111414.7|111389.7|36
1733500820000|2024-12-06 16:00:20|111424.1|111399.1|111437.4|111412.4|111443.3|111418.3|111421.6|111396.6|44
1733500830000|2024-12-06 16:00:30|111438.2|111413.2|111433.5|111408.5|111438.8|111413.8|111422.3|111397.3|49
1733500840000|2024-12-06 16:00:40|111433.3|111408.3|111423.5|111398.5|111438.3|111413.3|111423.5|111398.5|36
1733500850000|2024-12-06 16:00:50|111423.7|111398.7|111430.5|111405.5|111433.4|111408.4|111422.9|111397.9|32
1733500860000|2024-12-06 16:01:00|111430.3|111405.3|111448.4|111423.4|111454.5|111429.5|111428|111403|58
1733500870000|2024-12-06 16:01:10|111451.7|111426.7|111463.6|111438.6|111464.3|111439.3|111451.7|111426.7|34
1733500880000|2024-12-06 16:01:20|111464.7|111439.7|111445.7|111420.7|111466.5|111441.5|111442|111417|37
1733500890000|2024-12-06 16:01:30|111446.5|111421.5|111454.5|111429.5|111454.5|111429.5|111436.7|111411.7|40
1733500900000|2024-12-06 16:01:40|111453.4|111428.4|111449.3|111424.3|111461.2|111436.2|111449.3|111424.3|24
1733500910000|2024-12-06 16:01:50|111449.4|111424.4|111453.7|111428.7|111457.2|111432.2|111447.6|111422.6|22
1733500920000|2024-12-06 16:02:00|111453.9|111428.9|111486.1|111461.1|111490.2|111465.2|111453.9|111428.9|41
1733500930000|2024-12-06 16:02:10|111486.6|111461.6|111504.6|111479.6|111511.2|111486.2|111485.7|111460.7|48
1733500940000|2024-12-06 16:02:20|111505.9|111480.9|111508.8|111483.8|111528|111503|111505.9|111480.9|44
1733500950000|2024-12-06 16:02:30|111513.1|111488.1|111503.9|111478.9|111517.4|111492.4|111502.7|111477.7|36
1733500960000|2024-12-06 16:02:40|111503|111478|111492.4|111467.4|111507.1|111482.1|111490.8|111465.8|32
1733500970000|2024-12-06 16:02:50|111491.8|111466.8|111489.4|111464.4|111499.3|111474.3|111479.3|111454.3|37
1733500980000|2024-12-06 16:03:00|111488.8|111463.8|111478|111453|111489.7|111464.7|111472|111447|36
1733500990000|2024-12-06 16:03:10|111477.1|111452.1|111484.1|111459.1|111493.1|111468.1|111477.1|111452.1|39
1733501000000|2024-12-06 16:03:20|111487.4|111462.4|111465.6|111440.6|111487.4|111462.4|111461.7|111436.7|42
1733501010000|2024-12-06 16:03:30|111465.9|111440.9|111462.7|111437.7|111472|111447|111457.1|111432.1|38
1733501020000|2024-12-06 16:03:40|111460.6|111435.6|111476.2|111451.2|111477.6|111452.6|111460.6|111435.6|22
1733501030000|2024-12-06 16:03:50|111476.3|111451.3|111480.4|111455.4|111483.2|111458.2|111476|111451|21
1733501040000|2024-12-06 16:04:00|111480.6|111455.6|111480.5|111455.5|111480.6|111455.6|111477.2|111452.2|16
1733501050000|2024-12-06 16:04:10|111481.4|111456.4|111495.5|111470.5|111495.5|111470.5|111481.4|111456.4|20
1733501060000|2024-12-06 16:04:20|111495.8|111470.8|111498.3|111473.3|111499.8|111474.8|111495.7|111470.7|24
1733501070000|2024-12-06 16:04:30|111498.1|111473.1|111510.9|111485.9|111512.4|111487.4|111498.1|111473.1|20
1733501080000|2024-12-06 16:04:40|111510.8|111485.8|111504.4|111479.4|111511.3|111486.3|111504.4|111479.4|18
1733501090000|2024-12-06 16:04:50|111504.7|111479.7|111515.8|111490.8|111515.8|111490.8|111504.7|111479.7|16
1733501100000|2024-12-06 16:05:00|111514.7|111489.7|111525.8|111500.8|111527.8|111502.8|111511.5|111486.5|25
1733501110000|2024-12-06 16:05:10|111525.9|111500.9|111523.1|111498.1|111538.2|111513.2|111523.1|111498.1|31
1733501120000|2024-12-06 16:05:20|111524.9|111499.9|111524.5|111499.5|111525.7|111500.7|111523.1|111498.1|28
1733501130000|2024-12-06 16:05:30|111524.2|111499.2|111516.6|111466.6|111524.5|111499.5|111500.6|111462.3|31
1733501140000|2024-12-06 16:05:40|111514.6|111464.6|111507.3|111457.3|111516.6|111466.6|111501.5|111451.5|37
1733501150000|2024-12-06 16:05:50|111505.4|111455.4|111515.7|111465.7|111515.7|111465.7|111505.4|111455.4|13
1733501160000|2024-12-06 16:06:00|111515.4|111465.4|111526.6|111476.6|111532.6|111482.6|111514.7|111464.7|19
1733501170000|2024-12-06 16:06:10|111527|111477|111538.7|111488.7|111539.1|111489.1|111527|111477|22
1733501180000|2024-12-06 16:06:20|111539|111489|111562.1|111512.1|111567.6|111517.6|111539|111489|35
1733501190000|2024-12-06 16:06:30|111569.9|111519.9|111566.7|111516.7|111572.3|111522.3|111557.6|111507.6|26
1733501200000|2024-12-06 16:06:40|111565.4|111515.4|111533.2|111508.2|111565.4|111515.4|111532.5|111507.5|27
1733501210000|2024-12-06 16:06:50|111533.1|111508.1|111542.4|111517.4|111547.6|111522.6|111525.5|111500.5|35
1733501220000|2024-12-06 16:07:00|111542.2|111517.2|111539.1|111514.1|111542.2|111517.2|111531.8|111506.8|26
1733501230000|2024-12-06 16:07:10|111538.9|111513.9|111515.6|111490.6|111538.9|111513.9|111515.6|111490.6|23
1733501240000|2024-12-06 16:07:20|111514.6|111489.6|111502.2|111477.2|111528.8|111503.8|111501.4|111476.4|34
1733501250000|2024-12-06 16:07:30|111502.3|111477.3|111518.4|111493.4|111518.4|111493.4|111502.2|111477.2|22
1733501260000|2024-12-06 16:07:40|111518.6|111493.6|111538.5|111513.5|111542|111517|111517.5|111492.5|38
1733501270000|2024-12-06 16:07:50|111538.7|111513.7|111538.3|111513.3|111545.9|111520.9|111537.6|111512.6|15
1733501280000|2024-12-06 16:08:00|111539.4|111514.4|111561.6|111536.6|111567.5|111542.5|111536.5|111511.5|40
1733501290000|2024-12-06 16:08:10|111562.1|111537.1|111564.8|111539.8|111567.2|111542.2|111558.1|111533.1|21
1733501300000|2024-12-06 16:08:20|111564.3|111539.3|111545.7|111520.7|111564.3|111539.3|111537.2|111512.2|21
1733501310000|2024-12-06 16:08:30|111545.9|111520.9|111543.7|111518.7|111547.3|111522.3|111536.1|111511.1|29
1733501320000|2024-12-06 16:08:40|111543.8|111518.8|111552.5|111527.5|111556.2|111531.2|111543.4|111518.4|15
1733501330000|2024-12-06 16:08:50|111551.7|111526.7|111540.4|111515.4|111551.7|111526.7|111538.2|111513.2|27
1733501340000|2024-12-06 16:09:00|111540.8|111515.8|111552.4|111527.4|111554.2|111529.2|111540.8|111515.8|20
1733501350000|2024-12-06 16:09:10|111557.5|111532.5|111558|111533|111560.6|111535.6|111549.2|111524.2|33
1733501360000|2024-12-06 16:09:20|111558.7|111533.7|111568.2|111543.2|111568.2|111543.2|111557.4|111532.4|33
1733501370000|2024-12-06 16:09:30|111567.6|111542.6|111558.7|111533.7|111576.5|111551.5|111558.7|111533.7|38
1733501380000|2024-12-06 16:09:40|111557.7|111532.7|111545.5|111520.5|111561.7|111536.7|111545.5|111520.5|33
1733501390000|2024-12-06 16:09:50|111540.7|111515.7|111532.3|111507.3|111540.7|111515.7|111527.4|111502.4|26
1733501400000|2024-12-06 16:10:00|111534.2|111509.2|111549.1|111524.1|111549.1|111524.1|111533.4|111508.4|28
1733501410000|2024-12-06 16:10:10|111550.4|111525.4|111556.6|111531.6|111560.3|111535.3|111548.3|111523.3|37
1733501420000|2024-12-06 16:10:20|111556.3|111531.3|111551.6|111526.6|111556.3|111531.3|111547.1|111522.1|51
1733501430000|2024-12-06 16:10:30|111550.7|111525.7|111563.4|111513.4|111564.7|111525.7|111531.1|111496.2|29
1733501440000|2024-12-06 16:10:40|111565.4|111515.4|111563.8|111513.8|111565.4|111515.4|111557.4|111507.4|28
1733501450000|2024-12-06 16:10:50|111563|111513|111574|111524|111574.2|111524.2|111562.4|111512.4|12
1733501460000|2024-12-06 16:11:00|111574.9|111524.9|111589.2|111539.2|111595|111563.4|111574.9|111524.9|23
1733501470000|2024-12-06 16:11:10|111589.8|111539.8|111577.7|111527.7|111589.8|111539.8|111577.7|111527.7|17
1733501480000|2024-12-06 16:11:20|111577.8|111527.8|111573.4|111523.4|111577.8|111527.8|111571.7|111521.7|9
1733501490000|2024-12-06 16:11:30|111575.4|111525.4|111572.3|111522.3|111575.4|111525.4|111572.3|111522.3|6
1733501500000|2024-12-06 16:11:40|111571.5|111521.5|111562|111512|111572.6|111522.6|111562|111512|14
1733501510000|2024-12-06 16:11:50|111561.8|111511.8|111548.5|111498.5|111561.9|111511.9|111548.5|111498.5|30
1733501520000|2024-12-06 16:12:00|111550.3|111500.3|111547.8|111497.8|111550.3|111500.3|111547.6|111497.6|14
1733501530000|2024-12-06 16:12:10|111547.7|111497.7|111530.7|111480.7|111547.9|111497.9|111529|111479|27
1733501540000|2024-12-06 16:12:20|111530.3|111480.3|111531.9|111481.9|111536.9|111486.9|111526|111476|26
1733501550000|2024-12-06 16:12:30|111536.4|111486.4|111531.5|111481.5|111537.2|111487.2|111529.8|111479.8|15
1733501560000|2024-12-06 16:12:40|111532.3|111482.3|111525.8|111475.8|111535.2|111485.2|111525.8|111475.8|15
1733501570000|2024-12-06 16:12:50|111525.2|111475.2|111532.1|111482.1|111536.1|111486.1|111523.5|111473.5|22
1733501580000|2024-12-06 16:13:00|111530.5|111480.5|111528.1|111478.1|111534.8|111484.8|111525.7|111475.7|25
1733501590000|2024-12-06 16:13:10|111527.4|111477.4|111498.2|111448.2|111527.4|111477.4|111493.3|111443.3|36
1733501600000|2024-12-06 16:13:20|111499.1|111449.1|111496.6|111446.6|111504|111454|111495.9|111445.9|41
1733501610000|2024-12-06 16:13:30|111497.8|111447.8|111492.1|111442.1|111498.2|111448.2|111490|111440|23
1733501620000|2024-12-06 16:13:40|111492|111442|111481.5|111431.5|111492|111442|111481.1|111431.1|20
1733501630000|2024-12-06 16:13:50|111482.3|111432.3|111490.1|111440.1|111491.5|111441.5|111476.2|111426.2|44
1733501640000|2024-12-06 16:14:00|111490.4|111440.4|111519.1|111469.1|111519.6|111469.6|111490.4|111440.4|31
1733501650000|2024-12-06 16:14:10|111519.4|111469.4|111524|111474|111525.1|111475.1|111519.4|111469.4|13
1733501660000|2024-12-06 16:14:20|111524.1|111474.1|111529.1|111479.1|111532.1|111485.6|111510.6|111472.9|23
1733501670000|2024-12-06 16:14:30|111528.6|111478.6|111528.5|111478.5|111528.9|111478.9|111521|111471|18
1733501680000|2024-12-06 16:14:40|111528.2|111478.2|111520.8|111470.8|111528.2|111478.2|111516.2|111466.2|21
1733501690000|2024-12-06 16:14:50|111521|111471|111535.7|111485.7|111535.7|111495|111517.2|111471|31
1733501700000|2024-12-06 16:15:00|111537.7|111487.7|111538.5|111488.5|111541.8|111491.8|111532.1|111482.1|25
1733501710000|2024-12-06 16:15:10|111539.3|111489.3|111536.4|111486.4|111539.8|111489.8|111534.1|111484.1|15
1733501720000|2024-12-06 16:15:20|111535.8|111485.8|111558.7|111508.7|111566.4|111516.4|111535.8|111485.8|24
1733501730000|2024-12-06 16:15:30|111559|111509|111560.7|111510.7|111560.7|111510.7|111547.3|111497.3|25
1733501740000|2024-12-06 16:15:40|111559|111509|111542.8|111492.8|111561|111511|111542.5|111492.5|31
1733501750000|2024-12-06 16:15:50|111543.8|111493.8|111537|111512|111543.8|111515.9|111530|111492.8|27
1733501760000|2024-12-06 16:16:00|111535.9|111510.9|111542.2|111517.2|111553.9|111528.9|111535.9|111510.9|29
1733501770000|2024-12-06 16:16:10|111541.8|111516.8|111530|111505|111548.8|111523.8|111528.6|111503.6|35
1733501780000|2024-12-06 16:16:20|111527.1|111502.1|111526.5|111501.5|111529.3|111504.3|111523.1|111498.1|20
1733501790000|2024-12-06 16:16:30|111527.1|111502.1|111525.7|111500.7|111532.3|111507.3|111524.4|111499.4|20
1733501800000|2024-12-06 16:16:40|111525.9|111500.9|111538.7|111513.7|111538.7|111513.7|111525.9|111500.9|23
1733501810000|2024-12-06 16:16:50|111535.1|111510.1|111537.4|111512.4|111544.2|111519.2|111534|111509|26
1733501820000|2024-12-06 16:17:00|111537.2|111512.2|111552.3|111527.3|111553.6|111528.6|111537.2|111512.2|25
1733501830000|2024-12-06 16:17:10|111556.9|111531.9|111557|111532|111571.3|111546.3|111556.7|111531.7|23
1733501840000|2024-12-06 16:17:20|111558.1|111533.1|111562.7|111537.7|111566.9|111541.9|111558.1|111533.1|22
1733501850000|2024-12-06 16:17:30|111565|111540|111561.6|111536.6|111569.2|111544.2|111560.7|111535.7|27
1733501860000|2024-12-06 16:17:40|111562.7|111537.7|111541.1|111516.1|111563.3|111538.3|111535.1|111510.1|23
1733501870000|2024-12-06 16:17:50|111541.2|111516.2|111535|111510|111546.3|111521.3|111535|111510|23
1733501880000|2024-12-06 16:18:00|111534.1|111509.1|111537.2|111512.2|111551|111526|111534.1|111509.1|36
1733501890000|2024-12-06 16:18:10|111536.9|111511.9|111534.8|111509.8|111536.9|111511.9|111525.1|111500.1|43
1733501900000|2024-12-06 16:18:20|111534.9|111509.9|111537.7|111512.7|111537.7|111512.7|111527.3|111502.3|28
1733501910000|2024-12-06 16:18:30|111536.9|111511.9|111541|111516|111545.2|111520.2|111536.2|111511.2|26
1733501920000|2024-12-06 16:18:40|111540.3|111515.3|111546.1|111521.1|111546.4|111521.4|111535.6|111510.6|35
1733501930000|2024-12-06 16:18:50|111546.6|111521.6|111547.4|111522.4|111548.6|111523.6|111545.9|111520.9|14
1733501940000|2024-12-06 16:19:00|111547.8|111522.8|111548.8|111523.8|111556.6|111531.6|111547.8|111522.8|15
1733501950000|2024-12-06 16:19:10|111553.9|111528.9|111547.2|111522.2|111554.5|111529.5|111534.5|111509.5|25
1733501960000|2024-12-06 16:19:20|111547.7|111522.7|111533|111508|111557.6|111532.6|111533|111508|32
1733501970000|2024-12-06 16:19:30|111533.3|111508.3|111534.7|111509.7|111540.3|111515.3|111531|111506|17
1733501980000|2024-12-06 16:19:40|111534.9|111509.9|111536.2|111511.2|111536.8|111511.8|111534.5|111509.5|11
1733501990000|2024-12-06 16:19:50|111535.9|111510.9|111545.5|111520.5|111557.9|111532.9|111535.9|111510.9|15
1733502000000|2024-12-06 16:20:00|111543.7|111518.7|111512.4|111487.4|111544.4|111519.4|111509.3|111484.3|49
1733502010000|2024-12-06 16:20:10|111512.6|111487.6|111506.3|111481.3|111513.3|111488.3|111500.8|111475.8|28
1733502020000|2024-12-06 16:20:20|111507.3|111482.3|111513.6|111488.6|111520.1|111495.1|111507.3|111482.3|30
1733502030000|2024-12-06 16:20:30|111512.7|111487.7|111483.2|111458.2|111512.7|111487.7|111480.8|111455.8|48
1733502040000|2024-12-06 16:20:40|111482.3|111457.3|111498.5|111473.5|111505.1|111480.1|111482.3|111457.3|47
1733502050000|2024-12-06 16:20:50|111498.3|111473.3|111493.7|111468.7|111505.6|111480.6|111492.4|111467.4|32
1733502060000|2024-12-06 16:21:00|111492.7|111467.7|111485.2|111460.2|111492.7|111467.7|111480.5|111455.5|26
1733502070000|2024-12-06 16:21:10|111486.1|111461.1|111469.3|111444.3|111486.1|111461.1|111466.6|111441.6|33
1733502080000|2024-12-06 16:21:20|111469.1|111444.1|111464.2|111439.2|111469.1|111444.1|111463.2|111438.2|19
1733502090000|2024-12-06 16:21:30|111463.6|111438.6|111452.8|111427.8|111467|111442|111452.8|111427.8|25
1733502100000|2024-12-06 16:21:40|111452.5|111427.5|111465.2|111440.2|111466.9|111441.9|111449.3|111424.3|27
1733502110000|2024-12-06 16:21:50|111465.3|111440.3|111468.9|111443.9|111471.4|111446.4|111465.2|111440.2|13
1733502120000|2024-12-06 16:22:00|111469.5|111444.5|111476.3|111451.3|111480.1|111455.1|111468.9|111443.9|38
1733502130000|2024-12-06 16:22:10|111476.8|111451.8|111468.4|111443.4|111477.7|111452.7|111465.3|111440.3|18
1733502140000|2024-12-06 16:22:20|111466.6|111441.6|111459.3|111434.3|111466.6|111441.6|111459.3|111434.3|13
1733502150000|2024-12-06 16:22:30|111458.4|111433.4|111469.7|111444.7|111470.9|111445.9|111457.8|111432.8|16
1733502160000|2024-12-06 16:22:40|111468.5|111443.5|111482.1|111457.1|111483.9|111458.9|111463.7|111438.7|33
1733502170000|2024-12-06 16:22:50|111482.3|111457.3|111485.2|111460.2|111488.2|111463.2|111481.4|111456.4|9
1733502180000|2024-12-06 16:23:00|111485|111460|111454.1|111429.1|111492.9|111467.9|111454.1|111429.1|26
1733502190000|2024-12-06 16:23:10|111467.6|111417.6|111428.5|111403.5|111467.6|111425.3|111428.2|111403.2|54
1733502200000|2024-12-06 16:23:20|111427.5|111402.5|111407.7|111382.7|111427.5|111402.5|111402.6|111377.6|44
1733502210000|2024-12-06 16:23:30|111408.5|111383.5|111435.1|111385.1|111439.4|111389.4|111387.7|111362.7|62
1733502220000|2024-12-06 16:23:40|111433.9|111383.9|111449.1|111399.1|111451.8|111401.8|111433.9|111383.9|28
1733502230000|2024-12-06 16:23:50|111449|111399|111459.2|111409.2|111459.2|111409.2|111440.6|111390.6|21
1733502240000|2024-12-06 16:24:00|111457.5|111407.5|111458.9|111408.9|111463.3|111413.3|111450.2|111400.2|36
1733502250000|2024-12-06 16:24:10|111457.8|111407.8|111473.5|111423.5|111479.5|111429.5|111457.8|111407.8|28
1733502260000|2024-12-06 16:24:20|111470.1|111420.1|111477.3|111427.3|111479.8|111429.8|111470.1|111420.1|25
1733502270000|2024-12-06 16:24:30|111476.5|111426.5|111493.2|111443.2|111493.3|111443.3|111476|111426|26
1733502280000|2024-12-06 16:24:40|111493.5|111443.5|111484.5|111434.5|111494|111444|111484.5|111434.5|15
1733502290000|2024-12-06 16:24:50|111484.9|111434.9|111453.6|111428.6|111484.9|111434.9|111448.8|111423.8|24
1733502300000|2024-12-06 16:25:00|111453.1|111428.1|111462.3|111437.3|111462.3|111437.3|111444.8|111419.8|43
1733502310000|2024-12-06 16:25:10|111463.2|111438.2|111458.5|111433.5|111463.8|111438.8|111458.5|111433.5|15
1733502320000|2024-12-06 16:25:20|111459.7|111434.7|111467.4|111442.4|111470.7|111445.7|111455.9|111430.9|34
1733502330000|2024-12-06 16:25:30|111467.1|111442.1|111487.1|111462.1|111487.8|111462.8|111467.1|111442.1|27
1733502340000|2024-12-06 16:25:40|111487|111462|111471.1|111446.1|111495.2|111470.2|111467.2|111442.2|50
1733502350000|2024-12-06 16:25:50|111472.2|111447.2|111471.2|111446.2|111474.8|111449.8|111467|111442|33
1733502360000|2024-12-06 16:26:00|111470.6|111445.6|111456|111431|111476|111451|111454.7|111429.7|36
1733502370000|2024-12-06 16:26:10|111463.5|111438.5|111469.5|111444.5|111472.5|111447.5|111454.7|111429.7|35
1733502380000|2024-12-06 16:26:20|111468.4|111443.4|111437.1|111412.1|111468.4|111443.4|111435.7|111410.7|32
1733502390000|2024-12-06 16:26:30|111437.8|111412.8|111418.7|111393.7|111437.8|111412.8|111417.3|111392.3|49
1733502400000|2024-12-06 16:26:40|111416.5|111391.5|111428.8|111403.8|111428.8|111403.8|111416|111391|33
1733502410000|2024-12-06 16:26:50|111425.5|111400.5|111417|111392|111427|111402|111417|111392|31
1733502420000|2024-12-06 16:27:00|111416.1|111391.1|111429.8|111404.8|111435|111410|111412.5|111387.5|34
1733502430000|2024-12-06 16:27:10|111430|111405|111415.1|111390.1|111430|111405|111415.1|111390.1|23
1733502440000|2024-12-06 16:27:20|111415.5|111390.5|111412.2|111387.2|111418.8|111393.8|111412.2|111387.2|14
1733502450000|2024-12-06 16:27:30|111413.2|111388.2|111420.5|111395.5|111421.4|111396.4|111409.5|111384.5|20
1733502460000|2024-12-06 16:27:40|111421.2|111396.2|111424.2|111399.2|111427.4|111402.4|111416.7|111391.7|21
1733502470000|2024-12-06 16:27:50|111423.7|111398.7|111423.7|111398.7|111426.1|111401.1|111416.6|111391.6|41
1733502480000|2024-12-06 16:28:00|111424.9|111399.9|111413.4|111388.4|111424.9|111399.9|111411.9|111386.9|33
1733502490000|2024-12-06 16:28:10|111414.2|111389.2|111426.7|111376.7|111426.7|111389.2|111411.9|111373.6|18
1733502500000|2024-12-06 16:28:20|111427.6|111377.6|111425.4|111375.4|111432.5|111382.5|111424.3|111374.3|28
1733502510000|2024-12-06 16:28:30|111425.6|111375.6|111431.4|111381.4|111432.1|111382.1|111424.2|111374.2|16
1733502520000|2024-12-06 16:28:40|111429.1|111379.1|111418.3|111368.3|111429.1|111379.1|111418.3|111368.3|26
1733502530000|2024-12-06 16:28:50|111419.8|111369.8|111422.6|111372.6|111422.7|111372.7|111418.7|111368.7|20
1733502540000|2024-12-06 16:29:00|111415|111365|111419.8|111369.8|111422.8|111372.8|111412.4|111362.4|38
1733502550000|2024-12-06 16:29:10|111420.1|111370.1|111410.9|111360.9|111420.2|111370.2|111399.9|111349.9|55
1733502560000|2024-12-06 16:29:20|111409.9|111359.9|111407.2|111357.2|111410.9|111360.9|111405.5|111355.5|34
1733502570000|2024-12-06 16:29:30|111406.7|111356.7|111412.5|111362.5|111413.7|111363.7|111406.7|111356.7|41
1733502580000|2024-12-06 16:29:40|111411.7|111361.7|111406.5|111356.5|111412.9|111362.9|111402.7|111352.7|49
1733502590000|2024-12-06 16:29:50|111405.4|111355.4|111400|111350|111408.2|111358.2|111397.5|111347.5|47
1733502600000|2024-12-06 16:30:00|111396.4|111346.4|111378|111328|111396.4|111346.4|111377.8|111327.8|17
1733502610000|2024-12-06 16:30:10|111378.2|111328.2|111424.1|111374.1|111424.1|111374.1|111377.1|111327.1|47
1733502620000|2024-12-06 16:30:20|111423|111373|111417.9|111367.9|111424.7|111374.7|111417.9|111367.9|38
1733502630000|2024-12-06 16:30:30|111418|111368|111419.6|111369.6|111421.5|111371.5|111414.8|111364.8|34
1733502640000|2024-12-06 16:30:40|111419.7|111369.7|111417.6|111367.6|111424.3|111374.3|111417.6|111367.6|35
1733502650000|2024-12-06 16:30:50|111418.4|111368.4|111403.4|111353.4|111419|111369|111401.5|111351.5|51
1733502660000|2024-12-06 16:31:00|111405.4|111355.4|111409.4|111359.4|111414.2|111364.2|111404.8|111354.8|37
1733502670000|2024-12-06 16:31:10|111409|111359|111409.6|111359.6|111411.3|111361.3|111403.8|111353.8|41
1733502680000|2024-12-06 16:31:20|111410.5|111360.5|111410.3|111360.3|111411.6|111361.6|111408|111358|36
1733502690000|2024-12-06 16:31:30|111409.4|111359.4|111419.6|111369.6|111426.1|111376.1|111395.2|111345.2|46
1733502700000|2024-12-06 16:31:40|111422.6|111372.6|111419.6|111369.6|111424.3|111374.3|111418.3|111368.3|35
1733502710000|2024-12-06 16:31:50|111419.5|111369.5|111423.6|111373.6|111423.6|111373.6|111417.6|111367.6|32
1733502720000|2024-12-06 16:32:00|111424.4|111374.4|111446.9|111396.9|111447.2|111397.2|111423.6|111373.6|38
1733502730000|2024-12-06 16:32:10|111446.1|111396.1|111445.9|111395.9|111450.7|111400.7|111443|111393|39
1733502740000|2024-12-06 16:32:20|111445.1|111395.1|111449.1|111399.1|111450.6|111400.6|111445.1|111395.1|31
1733502750000|2024-12-06 16:32:30|111450.7|111400.7|111448.9|111398.9|111454.5|111404.5|111446.7|111396.7|44
1733502760000|2024-12-06 16:32:40|111447.5|111397.5|111441.4|111391.4|111449.9|111399.9|111440.3|111390.3|48
1733502770000|2024-12-06 16:32:50|111441.7|111391.7|111435.4|111385.4|111442.9|111392.9|111434.5|111384.5|29
1733502780000|2024-12-06 16:33:00|111436.5|111386.5|111449.1|111399.1|111449.9|111399.9|111435.7|111385.7|38
1733502790000|2024-12-06 16:33:10|111448.4|111398.4|111445.2|111395.2|111449.6|111399.6|111436.9|111386.9|40
1733502800000|2024-12-06 16:33:20|111444.5|111394.5|111432.2|111382.2|111445.1|111395.1|111431.3|111381.3|41
1733502810000|2024-12-06 16:33:30|111433.3|111383.3|111443.3|111393.3|111443.3|111393.3|111430.2|111380.2|44
1733502820000|2024-12-06 16:33:40|111444.8|111394.8|111443.5|111393.5|111449.1|111399.1|111440.5|111390.5|48
1733502830000|2024-12-06 16:33:50|111444.4|111394.4|111437.5|111387.5|111444.4|111394.4|111426.8|111376.8|44
1733502840000|2024-12-06 16:34:00|111436.7|111386.7|111439.7|111389.7|111441.7|111391.7|111435.4|111385.4|32
1733502850000|2024-12-06 16:34:10|111444|111394|111440.2|111390.2|111449.6|111399.6|111440|111390|38
1733502860000|2024-12-06 16:34:20|111439.4|111389.4|111464.7|111414.7|111468.1|111418.1|111438.3|111388.3|36
1733502870000|2024-12-06 16:34:30|111464.1|111414.1|111451.1|111401.1|111473.2|111423.2|111450.1|111400.1|45
1733502880000|2024-12-06 16:34:40|111452.3|111402.3|111455.4|111405.4|111457.3|111407.3|111450.9|111400.9|30
1733502890000|2024-12-06 16:34:50|111456.4|111406.4|111458.1|111408.1|111458.1|111408.1|111449.8|111399.8|48
1733502900000|2024-12-06 16:35:00|111460.5|111410.5|111462.3|111412.3|111465.1|111415.1|111454.9|111404.9|72
1733502910000|2024-12-06 16:35:10|111461.7|111411.7|111463.6|111413.6|111467.4|111417.4|111458|111408|33
1733502920000|2024-12-06 16:35:20|111465.4|111415.4|111467|111417|111469.6|111419.6|111457.4|111407.4|54
1733502930000|2024-12-06 16:35:30|111462.9|111412.9|111459.8|111409.8|111466.3|111416.3|111455.1|111405.1|47
1733502940000|2024-12-06 16:35:40|111461.7|111411.7|111461|111411|111466.2|111416.2|111456.4|111406.4|63
1733502950000|2024-12-06 16:35:50|111460.1|111410.1|111460.6|111410.6|111466.9|111416.9|111458.6|111408.6|39
1733502960000|2024-12-06 16:36:00|111462.6|111412.6|111478.9|111428.9|111478.9|111428.9|111459.3|111409.3|40
1733502970000|2024-12-06 16:36:10|111479.4|111429.4|111469.1|111419.1|111481.3|111431.3|111461|111411|45
1733502980000|2024-12-06 16:36:20|111467|111417|111458.6|111408.6|111471.9|111421.9|111452.1|111402.1|42
1733502990000|2024-12-06 16:36:30|111460.2|111410.2|111469.2|111419.2|111478.5|111428.5|111459.1|111409.1|46
1733503000000|2024-12-06 16:36:40|111471.6|111421.6|111452.3|111402.3|111472.8|111422.8|111451|111401|65
1733503010000|2024-12-06 16:36:50|111451.9|111401.9|111447.7|111397.7|111455.7|111408.8|111433.8|111393.4|54
1733503020000|2024-12-06 16:37:00|111446.9|111396.9|111434|111384|111454|111404|111433.8|111383.8|47
1733503030000|2024-12-06 16:37:10|111435.9|111385.9|111393.7|111368.7|111437.4|111387.4|111392.8|111356.8|62
1733503040000|2024-12-06 16:37:20|111391.2|111366.2|111402.9|111377.9|111404.5|111379.5|111387.9|111362.9|58
1733503050000|2024-12-06 16:37:30|111407.5|111382.5|111421.1|111396.1|111421.2|111396.2|111405.8|111380.8|27
1733503060000|2024-12-06 16:37:40|111416.9|111391.9|111432.8|111382.8|111434.8|111396.9|111415.9|111381.4|43
1733503070000|2024-12-06 16:37:50|111434.4|111384.4|111426.1|111376.1|111438.3|111388.3|111426.1|111376.1|31
1733503080000|2024-12-06 16:38:00|111427.7|111377.7|111431.7|111381.7|111431.7|111381.7|111426.5|111376.5|18
1733503090000|2024-12-06 16:38:10|111432.9|111382.9|111428.8|111378.8|111434.2|111384.2|111425.2|111375.2|40
1733503100000|2024-12-06 16:38:20|111429.3|111379.3|111427.9|111377.9|111431.7|111381.7|111425.5|111375.5|35
1733503110000|2024-12-06 16:38:30|111427.7|111377.7|111446.9|111396.9|111447.3|111397.3|111426.6|111376.6|40
1733503120000|2024-12-06 16:38:40|111445.9|111395.9|111433.6|111408.6|111450|111414.8|111433|111394.8|38
1733503130000|2024-12-06 16:38:50|111433.7|111408.7|111427.9|111402.9|111441.5|111416.5|111424.7|111399.7|32
1733503140000|2024-12-06 16:39:00|111426|111401|111432.3|111407.3|111435.2|111410.2|111425.8|111400.8|34
1733503150000|2024-12-06 16:39:10|111431.3|111406.3|111435.5|111410.5|111436.3|111411.3|111431.3|111406.3|28
1733503160000|2024-12-06 16:39:20|111436.9|111411.9|111437.7|111412.7|111444.1|111419.1|111434.8|111409.8|47
1733503170000|2024-12-06 16:39:30|111439.4|111414.4|111438.2|111413.2|111445.9|111420.9|111436.5|111411.5|46
1733503180000|2024-12-06 16:39:40|111438|111413|111442.8|111417.8|111446.6|111421.6|111436.1|111411.1|52
1733503190000|2024-12-06 16:39:50|111441.2|111416.2|111445.6|111420.6|111447.1|111422.1|111441.2|111416.2|42
1733503200000|2024-12-06 16:40:00|111448|111423|111452.3|111427.3|111456.6|111431.6|111445.5|111420.5|47
1733503210000|2024-12-06 16:40:10|111451.7|111426.7|111416.5|111391.5|111452.3|111427.3|111416.5|111391.5|58
1733503220000|2024-12-06 16:40:20|111415.6|111390.6|111417.2|111392.2|111419.1|111394.1|111411.9|111386.9|21
1733503230000|2024-12-06 16:40:30|111417.5|111392.5|111417.1|111392.1|111417.5|111392.5|111417.1|111392.1|5
1733503240000|2024-12-06 16:40:40|111417.2|111392.2|111416.2|111391.2|111418.9|111393.9|111415.4|111390.4|11
1733503250000|2024-12-06 16:40:50|111415.8|111390.8|111407.6|111382.6|111416.8|111391.8|111399.7|111374.7|25
1733503260000|2024-12-06 16:41:00|111406.7|111381.7|111426.8|111401.8|111427.6|111402.6|111406.7|111381.7|52
1733503270000|2024-12-06 16:41:10|111424.5|111399.5|111427.5|111402.5|111433.7|111408.7|111420.8|111395.8|46
1733503280000|2024-12-06 16:41:20|111428.5|111403.5|111428.5|111403.5|111431.1|111406.1|111427.3|111402.3|39
1733503290000|2024-12-06 16:41:30|111428.4|111403.4|111426|111401|111433.5|111408.5|111422.1|111397.1|32
1733503300000|2024-12-06 16:41:40|111427.1|111402.1|111445.3|111420.3|111449.6|111424.6|111426.6|111393.1|46
1733503310000|2024-12-06 16:41:50|111442.2|111417.2|111451.6|111426.6|111453.1|111428.1|111441.7|111416.7|32
1733503320000|2024-12-06 16:42:00|111454.1|111429.1|111456.8|111431.8|111457.8|111432.8|111447.4|111422.4|61
1733503330000|2024-12-06 16:42:10|111456.4|111431.4|111469.7|111419.7|111470.5|111434.6|111453.3|111417.3|34
1733503340000|2024-12-06 16:42:20|111469.1|111419.1|111464.3|111414.3|111469.1|111419.1|111463.7|111413.7|36
1733503350000|2024-12-06 16:42:30|111462.8|111412.8|111471.2|111421.2|111476.1|111426.1|111461.4|111411.4|50
1733503360000|2024-12-06 16:42:40|111471|111421|111474.5|111424.5|111476.7|111426.7|111469.9|111419.9|37
1733503370000|2024-12-06 16:42:50|111474.8|111424.8|111490.6|111440.6|111492.1|111442.1|111472.4|111422.4|53
1733503380000|2024-12-06 16:43:00|111491.4|111441.4|111496.5|111446.5|111498|111448|111490|111440|30
1733503390000|2024-12-06 16:43:10|111496.7|111446.7|111496.4|111446.4|111501.3|111451.3|111496.4|111446.4|23
1733503400000|2024-12-06 16:43:20|111498.1|111448.1|111492.4|111442.4|111498.1|111448.1|111492.4|111442.4|21
1733503410000|2024-12-06 16:43:30|111491|111441|111473.6|111423.6|111491.9|111441.9|111471.7|111421.7|23
1733503420000|2024-12-06 16:43:40|111472.2|111422.2|111472.8|111422.8|111474.4|111424.4|111468.8|111418.8|28
1733503430000|2024-12-06 16:43:50|111473|111423|111473.9|111423.9|111473.9|111423.9|111473|111423|9
1733503440000|2024-12-06 16:44:00|111473.3|111423.3|111486.9|111436.9|111489.4|111439.4|111470.9|111420.9|23
1733503450000|2024-12-06 16:44:10|111487.9|111437.9|111484.1|111434.1|111487.9|111437.9|111483.8|111433.8|17
1733503460000|2024-12-06 16:44:20|111481|111431|111475.9|111425.9|111482.7|111433.2|111458.2|111423.6|48
1733503470000|2024-12-06 16:44:30|111476.5|111426.5|111481.2|111431.2|111482.9|111432.9|111476.5|111426.5|22
1733503480000|2024-12-06 16:44:40|111479.1|111429.1|111481.1|111431.1|111484.1|111434.1|111479|111429|14
1733503490000|2024-12-06 16:44:50|111481.2|111431.2|111479.3|111429.3|111485.1|111435.1|111478.7|111428.7|28
1733503500000|2024-12-06 16:45:00|111478.6|111428.6|111465.2|111415.2|111481.1|111431.1|111462.6|111412.6|42
1733503510000|2024-12-06 16:45:10|111462.9|111412.9|111469.5|111419.5|111473.6|111423.6|111462.9|111412.9|49
1733503520000|2024-12-06 16:45:20|111469|111419|111475.7|111425.7|111476.2|111426.2|111464.4|111414.4|62
1733503530000|2024-12-06 16:45:30|111473.7|111423.7|111485.2|111435.2|111487.2|111437.2|111473.7|111423.7|51
1733503540000|2024-12-06 16:45:40|111485.9|111435.9|111511.6|111461.6|111512|111462|111485.9|111435.9|34
1733503550000|2024-12-06 16:45:50|111512|111462|111521.3|111471.3|111522.4|111472.4|111509.8|111459.8|47
1733503560000|2024-12-06 16:46:00|111522.3|111472.3|111515.3|111465.3|111523.1|111473.1|111513.8|111463.8|34
1733503570000|2024-12-06 16:46:10|111515.4|111465.4|111516.6|111466.6|111519.7|111469.7|111513.8|111463.8|37
1733503580000|2024-12-06 16:46:20|111515.3|111465.3|111519.4|111469.4|111519.4|111469.4|111513.1|111463.1|41
1733503590000|2024-12-06 16:46:30|111518.4|111468.4|111519.3|111469.3|111527.4|111477.4|111514.7|111464.7|48
1733503600000|2024-12-06 16:46:40|111521.6|111471.6|111529.9|111479.9|111532.1|111482.1|111521.6|111471.6|33
1733503610000|2024-12-06 16:46:50|111528.1|111478.1|111530.7|111480.7|111533|111483|111527.2|111477.2|46
1733503620000|2024-12-06 16:47:00|111530.8|111480.8|111554.9|111504.9|111558.1|111518.2|111526.6|111480.3|59
1733503630000|2024-12-06 16:47:10|111556.3|111506.3|111565.4|111515.4|111567.7|111517.7|111551.8|111501.8|28
1733503640000|2024-12-06 16:47:20|111564.3|111514.3|111531.7|111506.7|111564.3|111514.3|111531.7|111501.3|33
1733503650000|2024-12-06 16:47:30|111532.3|111507.3|111532.3|111507.3|111534.3|111509.3|111528.3|111503.3|38
1733503660000|2024-12-06 16:47:40|111533|111508|111542.7|111517.7|111543.8|111518.8|111530.8|111505.8|27
1733503670000|2024-12-06 16:47:50|111542.9|111517.9|111563.1|111538.1|111564.2|111539.2|111542.9|111517.9|57
1733503680000|2024-12-06 16:48:00|111562|111537|111546.6|111521.6|111565.8|111540.8|111537.6|111512.6|47
1733503690000|2024-12-06 16:48:10|111547.6|111522.6|111546.7|111521.7|111553.8|111528.8|111544.7|111519.7|32
1733503700000|2024-12-06 16:48:20|111546.1|111521.1|111549.1|111499.1|111552.4|111522|111536.1|111497.6|37
1733503710000|2024-12-06 16:48:30|111538.7|111513.7|111541.3|111516.3|111541.3|111516.3|111537.8|111512.8|17
1733503720000|2024-12-06 16:48:40|111541.2|111516.2|111541.9|111516.9|111545.9|111520.9|111537.8|111512.8|24
1733503730000|2024-12-06 16:48:50|111540.2|111515.2|111534.9|111509.9|111541.5|111516.5|111534.3|111509.3|19
1733503740000|2024-12-06 16:49:00|111536.4|111511.4|111549.7|111524.7|111551.8|111526.8|111535.4|111510.4|33
1733503750000|2024-12-06 16:49:10|111548.5|111523.5|111547|111522|111552.8|111527.8|111546.7|111521.7|41
1733503760000|2024-12-06 16:49:20|111548.3|111523.3|111541.8|111516.8|111550.9|111525.9|111540|111515|45
1733503770000|2024-12-06 16:49:30|111543.2|111518.2|111534.2|111509.2|111544.7|111519.7|111529|111504|32
1733503780000|2024-12-06 16:49:40|111534.4|111509.4|111544.7|111519.7|111545|111520|111530.4|111505.4|37
1733503790000|2024-12-06 16:49:50|111545.1|111520.1|111545.2|111520.2|111551.3|111526.3|111534.1|111509.1|46
1733503800000|2024-12-06 16:50:00|111543.3|111518.3|111522.2|111497.2|111543.3|111518.3|111521.2|111496.2|35
1733503810000|2024-12-06 16:50:10|111522.1|111497.1|111532.4|111507.4|111534.9|111509.9|111520.5|111495.5|26
1733503820000|2024-12-06 16:50:20|111532.5|111507.5|111532.7|111507.7|111532.7|111507.7|111529.1|111504.1|12
1733503830000|2024-12-06 16:50:30|111532.8|111507.8|111532|111507|111552.1|111527.1|111531.4|111506.4|50
1733503840000|2024-12-06 16:50:40|111529.9|111504.9|111546.5|111521.5|111554.3|111529.3|111524.5|111499.5|52
1733503850000|2024-12-06 16:50:50|111546.2|111521.2|111558.6|111533.6|111558.9|111533.9|111546.2|111521.2|35
1733503860000|2024-12-06 16:51:00|111558.8|111533.8|111558.9|111533.9|111560.4|111535.4|111556.8|111531.8|33
1733503870000|2024-12-06 16:51:10|111558.8|111533.8|111574.4|111524.4|111575|111537.5|111556.2|111522.1|49
1733503880000|2024-12-06 16:51:20|111575.4|111525.4|111574.8|111524.8|111575.9|111525.9|111572.2|111522.2|58
1733503890000|2024-12-06 16:51:30|111575.8|111525.8|111580.7|111530.7|111580.8|111530.8|111575|111525|46
1733503900000|2024-12-06 16:51:40|111579.7|111529.7|111600.3|111550.3|111600.4|111550.4|111579.7|111529.7|53
1733503910000|2024-12-06 16:51:50|111600.9|111550.9|111595.4|111545.4|111602.5|111552.5|111594.6|111544.6|33
1733503920000|2024-12-06 16:52:00|111594.2|111544.2|111593|111543|111596.4|111546.4|111590.1|111540.1|53
1733503930000|2024-12-06 16:52:10|111591.2|111541.2|111592.5|111542.5|111593.9|111543.9|111590.1|111540.1|33
1733503940000|2024-12-06 16:52:20|111592.3|111542.3|111588.7|111563.7|111594.8|111565.8|111586.6|111541.6|32
1733503950000|2024-12-06 16:52:30|111589.1|111564.1|111591.8|111566.8|111594.1|111569.1|111588|111563|54
1733503960000|2024-12-06 16:52:40|111593.1|111568.1|111594.5|111569.5|111597.3|111572.3|111590.6|111565.6|46
1733503970000|2024-12-06 16:52:50|111593.5|111568.5|111589|111564|111599.9|111568.5|111586|111537.5|41
1733503980000|2024-12-06 16:53:00|111590.6|111565.6|111589.9|111564.9|111593.6|111568.6|111583.3|111558.3|61
1733503990000|2024-12-06 16:53:10|111590.2|111565.2|111591.6|111541.6|111605.9|111566.2|111589.3|111539.3|58
1733504000000|2024-12-06 16:53:20|111590.6|111540.6|111592.4|111542.4|111593.5|111543.5|111586.9|111536.9|51
1733504010000|2024-12-06 16:53:30|111592.5|111542.5|111594.5|111544.5|111594.6|111544.6|111592.2|111542.2|27
1733504020000|2024-12-06 16:53:40|111594.6|111544.6|111580.9|111555.9|111595.9|111567.7|111579.5|111543.3|55
1733504030000|2024-12-06 16:53:50|111581.3|111556.3|111580.1|111555.1|111582.9|111557.9|111578.2|111553.2|40
1733504040000|2024-12-06 16:54:00|111580.5|111555.5|111589.8|111564.8|111591.5|111566.5|111580|111555|35
1733504050000|2024-12-06 16:54:10|111588.6|111563.6|111588.5|111563.5|111593.5|111568.5|111585.8|111560.8|47
1733504060000|2024-12-06 16:54:20|111589.5|111564.5|111583.8|111558.8|111591.2|111566.2|111583.8|111558.8|39
1733504070000|2024-12-06 16:54:30|111584.3|111559.3|111577.7|111552.7|111589.4|111564.4|111577.4|111552.4|34
1733504080000|2024-12-06 16:54:40|111577.2|111552.2|111582.3|111557.3|111582.3|111557.3|111574.2|111549.2|34
1733504090000|2024-12-06 16:54:50|111582.8|111557.8|111576.8|111551.8|111583.9|111558.9|111574.1|111549.1|42
1733504100000|2024-12-06 16:55:00|111575.9|111550.9|111579.5|111554.5|111579.7|111554.7|111575.6|111550.6|21
1733504110000|2024-12-06 16:55:10|111579.6|111554.6|111578.9|111553.9|111584|111559|111573.4|111548.4|45
1733504120000|2024-12-06 16:55:20|111579.9|111554.9|111582.3|111557.3|111582.3|111557.3|111578.2|111553.2|30
1733504130000|2024-12-06 16:55:30|111582.9|111557.9|111587.9|111562.9|111589.4|111564.4|111573.8|111548.8|44
1733504140000|2024-12-06 16:55:40|111588.9|111563.9|111591.4|111541.4|111602.3|111563.9|111586.2|111536.2|35
1733504150000|2024-12-06 16:55:50|111582.1|111532.1|111592.7|111542.7|111592.7|111542.7|111582.1|111532.1|28
1733504160000|2024-12-06 16:56:00|111594.4|111544.4|111591.5|111541.5|111597.2|111547.2|111586.6|111536.6|36
1733504170000|2024-12-06 16:56:10|111589.8|111539.8|111593.9|111543.9|111597.8|111547.8|111589.8|111539.8|33
1733504180000|2024-12-06 16:56:20|111595.3|111545.3|111594.6|111544.6|111598.2|111548.2|111587.3|111537.3|37
1733504190000|2024-12-06 16:56:30|111595.9|111545.9|111591.9|111541.9|111596.6|111546.6|111588|111538|26
1733504200000|2024-12-06 16:56:40|111595.1|111545.1|111584.5|111559.5|111595.7|111567.2|111579.7|111544.4|43
1733504210000|2024-12-06 16:56:50|111584.9|111559.9|111584.7|111559.7|111586.3|111561.3|111574.5|111549.5|36
1733504220000|2024-12-06 16:57:00|111584.1|111559.1|111596.6|111546.6|111600.8|111565.6|111580.6|111544.1|53
1733504230000|2024-12-06 16:57:10|111595|111545|111585.7|111560.7|111601.3|111566.1|111579.8|111545|38
1733504240000|2024-12-06 16:57:20|111587.5|111562.5|111588.8|111563.8|111591.7|111566.7|111583.5|111558.5|57
1733504250000|2024-12-06 16:57:30|111590|111565|111584.5|111559.5|111590.6|111565.6|111581.4|111556.4|60
1733504260000|2024-12-06 16:57:40|111585|111560|111584.4|111559.4|111592|111567|111582.9|111557.9|44
1733504270000|2024-12-06 16:57:50|111591.8|111566.8|111592.4|111567.4|111604.2|111571.5|111586.4|111551|52
1733504280000|2024-12-06 16:58:00|111591.8|111566.8|111594.1|111569.1|111596|111571|111589.2|111564.2|28
1733504290000|2024-12-06 16:58:10|111593.4|111568.4|111592|111567|111595.3|111570.3|111587|111562|35
1733504300000|2024-12-06 16:58:20|111591.4|111566.4|111581.5|111556.5|111595|111570|111581.5|111556.5|30
1733504310000|2024-12-06 16:58:30|111580.8|111555.8|111576|111551|111580.8|111555.8|111576|111551|8
1733504320000|2024-12-06 16:58:40|111577.1|111552.1|111570.8|111545.8|111577.1|111552.1|111568.2|111543.2|16
1733504330000|2024-12-06 16:58:50|111570.6|111545.6|111560.6|111535.6|111572.8|111547.8|111556.3|111531.3|28
1733504340000|2024-12-06 16:59:00|111560.2|111535.2|111567.4|111542.4|111569.3|111544.3|111560.2|111535.2|28
1733504350000|2024-12-06 16:59:10|111568.8|111543.8|111565.3|111540.3|111568.8|111543.8|111562.5|111537.5|24
1733504360000|2024-12-06 16:59:20|111565.6|111540.6|111551|111526|111568.1|111543.1|111551|111526|20
1733504370000|2024-12-06 16:59:30|111551.9|111526.9|111561.6|111536.6|111563.4|111538.4|111549.8|111524.8|43
1733504380000|2024-12-06 16:59:40|111556.8|111531.8|111561.4|111536.4|111561.4|111536.4|111556.8|111531.8|18
1733504390000|2024-12-06 16:59:50|111561.5|111536.5|111559.8|111534.8|111574.4|111549.4|111559.8|111534.8|40
1733504400000|2024-12-06 17:00:00|111561.6|111536.6|111567|111542|111571.5|111546.5|111561.6|111536.6|35
1733504410000|2024-12-06 17:00:10|111566.9|111541.9|111611.7|111561.7|111614.1|111564.1|111560.6|111535.6|43
1733504420000|2024-12-06 17:00:20|111610.5|111560.5|111621.2|111571.2|111621.2|111571.2|111601.3|111551.3|30
1733504430000|2024-12-06 17:00:30|111621.6|111571.6|111601.4|111576.4|111621.6|111578.9|111598.5|111561|34
1733504440000|2024-12-06 17:00:40|111604.4|111579.4|111588.3|111563.3|111615.5|111579.4|111584.7|111558.2|36
1733504450000|2024-12-06 17:00:50|111587.6|111562.6|111584.8|111559.8|111589.8|111564.8|111580.9|111555.9|10
1733504460000|2024-12-06 17:01:00|111585.6|111560.6|111582.3|111557.3|111593|111568|111581.2|111556.2|25
1733504470000|2024-12-06 17:01:10|111582.5|111557.5|111581.5|111556.5|111588.9|111563.9|111575.2|111550.2|32
1733504480000|2024-12-06 17:01:20|111580.1|111555.1|111585.9|111560.9|111591.9|111566.9|111580.1|111555.1|26
1733504490000|2024-12-06 17:01:30|111586.8|111561.8|111594.9|111569.9|111596.7|111571.7|111585.5|111560.5|22
1733504500000|2024-12-06 17:01:40|111593.9|111568.9|111590.2|111565.2|111594.9|111569.9|111589.1|111564.1|17
1733504510000|2024-12-06 17:01:50|111589.9|111564.9|111592.8|111567.8|111594.7|111569.7|111589.9|111564.9|22
1733504520000|2024-12-06 17:02:00|111591.9|111566.9|111596.5|111571.5|111603.4|111578.4|111591.9|111566.9|26
1733504530000|2024-12-06 17:02:10|111595.5|111570.5|111586.4|111561.4|111596.9|111571.9|111582.8|111557.8|24
1733504540000|2024-12-06 17:02:20|111586.7|111561.7|111583.3|111558.3|111592|111567|111577.4|111552.4|17
1733504550000|2024-12-06 17:02:30|111581.9|111556.9|111590.5|111565.5|111590.9|111565.9|111581.9|111556.9|17
1733504560000|2024-12-06 17:02:40|111594.6|111569.6|111600.5|111575.5|111605.8|111580.8|111593.2|111568.2|34
1733504570000|2024-12-06 17:02:50|111601.5|111576.5|111605|111580|111609.1|111584.1|111597.4|111572.4|24
1733504580000|2024-12-06 17:03:00|111606|111581|111598.3|111573.3|111606.3|111581.3|111596.6|111571.6|19
1733504590000|2024-12-06 17:03:10|111597|111572|111593|111568|111597.1|111572.1|111588.7|111563.7|12
1733504600000|2024-12-06 17:03:20|111593.8|111568.8|111616|111591|111616|111591|111593.8|111568.8|30
1733504610000|2024-12-06 17:03:30|111616.2|111591.2|111627.9|111602.9|111630|111605|111616.1|111591.1|21
1733504620000|2024-12-06 17:03:40|111632.1|111607.1|111633.8|111608.8|111637.4|111612.4|111625.9|111600.9|42
1733504630000|2024-12-06 17:03:50|111634.2|111609.2|111633.4|111608.4|111634.2|111609.2|111632.3|111607.3|12
1733504640000|2024-12-06 17:04:00|111632.6|111607.6|111639.7|111614.7|111641.6|111616.6|111632.6|111607.6|43
1733504650000|2024-12-06 17:04:10|111641.9|111616.9|111652.6|111627.6|111652.6|111627.6|111641.9|111616.9|26
1733504660000|2024-12-06 17:04:20|111650.6|111625.6|111653.5|111628.5|111656.5|111631.5|111649.7|111624.7|17
1733504670000|2024-12-06 17:04:30|111654.7|111629.7|111652.9|111627.9|111661.1|111636.1|111652.2|111627.2|14
1733504680000|2024-12-06 17:04:40|111653.7|111628.7|111658.8|111633.8|111659.3|111634.3|111652.4|111627.4|14
1733504690000|2024-12-06 17:04:50|111658.6|111633.6|111661.6|111636.6|111661.6|111636.6|111654.1|111629.1|26
1733504700000|2024-12-06 17:05:00|111662.7|111637.7|111657.7|111632.7|111669.8|111644.8|111653.4|111628.4|20
1733504710000|2024-12-06 17:05:10|111657.6|111632.6|111686.7|111636.7|111686.7|111646.6|111657.6|111632|20
1733504720000|2024-12-06 17:05:20|111685.8|111635.8|111672.5|111622.5|111685.8|111635.8|111669.6|111619.6|20
1733504730000|2024-12-06 17:05:30|111672.6|111622.6|111669.1|111619.1|111679.6|111629.6|111665.5|111615.5|23
1733504740000|2024-12-06 17:05:40|111667.2|111617.2|111662.9|111612.9|111667.3|111617.3|111661.3|111611.3|16
1733504750000|2024-12-06 17:05:50|111662.5|111612.5|111651.2|111626.2|111662.5|111629.2|111650.4|111608.4|14
1733504760000|2024-12-06 17:06:00|111650.4|111625.4|111650|111625|111652|111627|111648.9|111623.9|12
1733504770000|2024-12-06 17:06:10|111649.3|111624.3|111658.1|111633.1|111658.1|111633.1|111644.3|111619.3|14
1733504780000|2024-12-06 17:06:20|111657.1|111632.1|111642.3|111617.3|111662.8|111637.8|111641.8|111616.8|28
1733504790000|2024-12-06 17:06:30|111638.8|111613.8|111639.5|111614.5|111640.7|111615.7|111633.2|111608.2|38
1733504800000|2024-12-06 17:06:40|111638.8|111613.8|111630|111605|111638.8|111613.8|111625.7|111600.7|61
1733504810000|2024-12-06 17:06:50|111630.5|111605.5|111627.5|111602.5|111631.6|111606.6|111624.2|111599.2|30
1733504820000|2024-12-06 17:07:00|111626.8|111601.8|111626.7|111601.7|111629.1|111604.1|111622.1|111597.1|24
1733504830000|2024-12-06 17:07:10|111626.3|111601.3|111615.4|111590.4|111627.5|111602.5|111614.6|111589.6|25
1733504840000|2024-12-06 17:07:20|111614.1|111589.1|111603.3|111578.3|111615.7|111590.7|111600.7|111575.7|35
1733504850000|2024-12-06 17:07:30|111604.6|111579.6|111611|111586|111613.6|111588.6|111603.2|111578.2|32
1733504860000|2024-12-06 17:07:40|111608.5|111583.5|111621.8|111596.8|111626.8|111601.8|111607.2|111582.2|38
1733504870000|2024-12-06 17:07:50|111622.5|111597.5|111625.8|111600.8|111628.2|111603.2|111619.4|111594.4|26
1733504880000|2024-12-06 17:08:00|111624.6|111599.6|111615.6|111590.6|111627.1|111602.1|111612.8|111587.8|34
1733504890000|2024-12-06 17:08:10|111616.8|111591.8|111628.2|111603.2|111629.6|111604.6|111616.4|111591.4|38
1733504900000|2024-12-06 17:08:20|111627.3|111602.3|111621.9|111596.9|111627.3|111602.3|111617.5|111592.5|22
1733504910000|2024-12-06 17:08:30|111622.1|111597.1|111623.5|111598.5|111629.8|111604.8|111620.6|111595.6|21
1733504920000|2024-12-06 17:08:40|111622.8|111597.8|111623.8|111598.8|111624.9|111599.9|111622.1|111597.1|10
1733504930000|2024-12-06 17:08:50|111624.4|111599.4|111630.2|111605.2|111636.1|111611.1|111621.5|111596.5|45
1733504940000|2024-12-06 17:09:00|111628.3|111603.3|111628.6|111603.6|111633.9|111608.9|111626.8|111601.8|32
1733504950000|2024-12-06 17:09:10|111629.7|111604.7|111614.4|111589.4|111629.7|111604.7|111612.1|111587.1|38
1733504960000|2024-12-06 17:09:20|111615|111590|111619.2|111594.2|111621.2|111596.2|111613.4|111588.4|28
1733504970000|2024-12-06 17:09:30|111620.8|111595.8|111609.2|111584.2|111621.2|111596.2|111606|111581|50
1733504980000|2024-12-06 17:09:40|111608.3|111583.3|111604.3|111579.3|111613.4|111588.4|111602.7|111577.7|59
1733504990000|2024-12-06 17:09:50|111603.9|111578.9|111596.4|111571.4|111603.9|111578.9|111591.5|111566.5|20
1733505000000|2024-12-06 17:10:00|111595.9|111570.9|111593.6|111568.6|111597.8|111572.8|111586.4|111561.4|40
1733505010000|2024-12-06 17:10:10|111593.3|111568.3|111600.8|111575.8|111603.3|111578.3|111593.3|111568.3|23
1733505020000|2024-12-06 17:10:20|111598.1|111573.1|111612.1|111587.1|111615|111590|111598.1|111573.1|43
1733505030000|2024-12-06 17:10:30|111611.2|111586.2|111611.4|111586.4|111613.3|111588.3|111606.7|111581.7|43
1733505040000|2024-12-06 17:10:40|111612.4|111587.4|111612.3|111587.3|111613.7|111588.7|111608.3|111583.3|49
1733505050000|2024-12-06 17:10:50|111612.1|111587.1|111606.3|111581.3|111612.9|111587.9|111602.3|111577.3|15
1733505060000|2024-12-06 17:11:00|111599.4|111574.4|111609|111584|111609|111584|111599.1|111574.1|29
1733505070000|2024-12-06 17:11:10|111609.5|111584.5|111599.7|111574.7|111610.2|111585.2|111599.6|111574.6|58
1733505080000|2024-12-06 17:11:20|111598.8|111573.8|111599.6|111574.6|111599.6|111574.6|111591.7|111566.7|28
1733505090000|2024-12-06 17:11:30|111599.3|111574.3|111592.6|111567.6|111600|111575|111590.3|111565.3|32
1733505100000|2024-12-06 17:11:40|111593.7|111568.7|111588.6|111563.6|111598.4|111573.4|111586.2|111561.2|26
1733505110000|2024-12-06 17:11:50|111587.1|111562.1|111591.7|111566.7|111592.3|111567.3|111584.8|111559.8|21
1733505120000|2024-12-06 17:12:00|111591|111566|111590.8|111565.8|111595|111570|111590|111565|15
1733505130000|2024-12-06 17:12:10|111590.9|111565.9|111612.3|111587.3|111612.3|111587.3|111589.2|111564.2|18
1733505140000|2024-12-06 17:12:20|111610.7|111585.7|111621.1|111596.1|111627|111602|111610.7|111585.7|45
1733505150000|2024-12-06 17:12:30|111620.6|111595.6|111618.2|111593.2|111624.6|111599.6|111618.1|111593.1|64
1733505160000|2024-12-06 17:12:40|111619.5|111594.5|111634.2|111609.2|111652.7|111612.6|111619.5|111587.4|64
1733505170000|2024-12-06 17:12:50|111634.8|111609.8|111638.9|111613.9|111658.5|111620.8|111627.5|111577.5|53
1733505180000|2024-12-06 17:13:00|111642.8|111617.8|111639.3|111589.3|111659.5|111618.5|111624.6|111585.5|65
1733505190000|2024-12-06 17:13:10|111639.5|111589.5|111640.5|111590.5|111649.3|111607.1|111623.5|111586.3|74
1733505200000|2024-12-06 17:13:20|111641.5|111591.5|111646.2|111596.2|111650.8|111610.1|111625.9|111588.9|68
1733505210000|2024-12-06 17:13:30|111649.8|111599.8|111637.9|111587.9|111650.1|111611.2|111624|111586.7|54
1733505220000|2024-12-06 17:13:40|111640.4|111590.4|111636.1|111611.1|111652.8|111614.1|111622.8|111587.5|69
1733505230000|2024-12-06 17:13:50|111636.7|111611.7|111640|111590|111650.7|111611.9|111627.3|111588|67
1733505240000|2024-12-06 17:14:00|111638.8|111588.8|111616.3|111591.3|111639.1|111592.8|111613.1|111579.1|59
1733505250000|2024-12-06 17:14:10|111617.8|111592.8|111615|111590|111618.2|111593.2|111615|111590|33
1733505260000|2024-12-06 17:14:20|111614.2|111589.2|111628.7|111603.7|111630.7|111605.7|111614.2|111589.2|38
1733505270000|2024-12-06 17:14:30|111629.7|111604.7|111636.4|111611.4|111638.8|111613.8|111626.7|111601.7|65
1733505280000|2024-12-06 17:14:40|111638.8|111613.8|111615.1|111590.1|111640.1|111615.1|111614.4|111589.4|66
1733505290000|2024-12-06 17:14:50|111616.4|111591.4|111628.1|111603.1|111629.7|111604.7|111613.7|111588.7|34
1733505300000|2024-12-06 17:15:00|111628.8|111603.8|111629.3|111604.3|111639.8|111614.8|111625.1|111600.1|53
1733505310000|2024-12-06 17:15:10|111628.5|111603.5|111633.9|111608.9|111639.7|111614.7|111625.5|111600.5|66
1733505320000|2024-12-06 17:15:20|111637.6|111612.6|111637.6|111612.6|111649.6|111624.6|111635.4|111610.4|49
1733505330000|2024-12-06 17:15:30|111637.2|111612.2|111650.2|111600.2|111650.2|111619.8|111636|111586|53
1733505340000|2024-12-06 17:15:40|111652.6|111602.6|111649.1|111599.1|111654.7|111604.7|111647.3|111597.3|58
1733505350000|2024-12-06 17:15:50|111650.8|111600.8|111652.1|111602.1|111655.6|111605.6|111646.9|111596.9|55
1733505360000|2024-12-06 17:16:00|111651.1|111601.1|111655|111605|111658.1|111608.1|111648.5|111598.5|54
1733505370000|2024-12-06 17:16:10|111655.8|111605.8|111654.2|111604.2|111656.9|111606.9|111651.1|111601.1|53
1733505380000|2024-12-06 17:16:20|111655.5|111605.5|111644.7|111619.7|111662.9|111626.1|111642.3|111603.9|57
1733505390000|2024-12-06 17:16:30|111646.1|111621.1|111652.6|111627.6|111653.1|111628.1|111644.1|111619.1|72
1733505400000|2024-12-06 17:16:40|111654.1|111629.1|111665|111640|111680.9|111640.4|111653.7|111618.2|58
1733505410000|2024-12-06 17:16:50|111664.3|111639.3|111659|111634|111681.4|111640.8|111658.2|111624.7|50
1733505420000|2024-12-06 17:17:00|111658.9|111633.9|111662.3|111637.3|111663.4|111638.4|111657.8|111632.8|45
1733505430000|2024-12-06 17:17:10|111662.2|111637.2|111650.3|111625.3|111668.7|111643.7|111649.4|111624.4|39
1733505440000|2024-12-06 17:17:20|111650.2|111625.2|111646.9|111621.9|111651.9|111626.9|111641.1|111616.1|38
1733505450000|2024-12-06 17:17:30|111646.8|111621.8|111656.4|111631.4|111657.5|111632.5|111645.2|111620.2|30
1733505460000|2024-12-06 17:17:40|111656.7|111631.7|111664.6|111639.6|111669.2|111644.2|111654.4|111629.4|49
1733505470000|2024-12-06 17:17:50|111665|111640|111665|111640|111669.5|111644.5|111663.5|111638.5|47
1733505480000|2024-12-06 17:18:00|111664.1|111639.1|111673.3|111648.3|111678|111653|111663.1|111638.1|63
1733505490000|2024-12-06 17:18:10|111671.2|111646.2|111689.6|111639.6|111693.2|111655.2|111666.7|111635.6|42
1733505500000|2024-12-06 17:18:20|111690.3|111640.3|111705.5|111655.5|111712.8|111664|111677.3|111636.8|42
1733505510000|2024-12-06 17:18:30|111705.6|111655.6|111693.8|111668.8|111710.6|111669.2|111688|111651.4|46
1733505520000|2024-12-06 17:18:40|111693.9|111668.9|111696.3|111671.3|111697.2|111672.2|111691.7|111666.7|27
1733505530000|2024-12-06 17:18:50|111697.7|111672.7|111691.7|111666.7|111697.7|111672.7|111688.9|111663.9|38
1733505540000|2024-12-06 17:19:00|111693.9|111668.9|111681.1|111656.1|111693.9|111668.9|111679.8|111654.8|64
1733505550000|2024-12-06 17:19:10|111679.8|111654.8|111681.2|111656.2|111684.4|111659.4|111675|111650|61
1733505560000|2024-12-06 17:19:20|111680.7|111655.7|111707.7|111657.7|111711.3|111672.8|111676.9|111651.9|73
1733505570000|2024-12-06 17:19:30|111708.7|111658.7|111710.7|111660.7|111714.4|111664.4|111708|111658|38
1733505580000|2024-12-06 17:19:40|111710.6|111660.6|111717.6|111667.6|111719.7|111669.7|111710.6|111660.6|14
1733505590000|2024-12-06 17:19:50|111717.5|111667.5|111712.9|111662.9|111717.6|111667.6|111710.6|111660.6|16
1733505600000|2024-12-06 17:20:00|111712.3|111662.3|111717.9|111667.9|111725.6|111675.6|111712.3|111662.3|55
1733505610000|2024-12-06 17:20:10|111715.3|111665.3|111722.2|111672.2|111727.3|111677.3|111715.3|111665.3|44
1733505620000|2024-12-06 17:20:20|111721.7|111671.7|111716.9|111666.9|111724.4|111674.4|111713.4|111663.4|44
1733505630000|2024-12-06 17:20:30|111715.7|111665.7|111711.9|111686.9|111724.5|111687.9|111711.5|111664.8|31
1733505640000|2024-12-06 17:20:40|111712.5|111687.5|111713.5|111688.5|111715.6|111690.6|111710.7|111685.7|41
1733505650000|2024-12-06 17:20:50|111714.4|111689.4|111714.3|111689.3|111715.8|111690.8|111712.3|111687.3|25
1733505660000|2024-12-06 17:21:00|111716.9|111691.9|111715.4|111690.4|111727.6|111695.8|111712.7|111677.6|61
1733505670000|2024-12-06 17:21:10|111715|111690|111712.9|111687.9|111721.5|111696.5|111711.9|111686.9|56
1733505680000|2024-12-06 17:21:20|111714|111689|111734.4|111709.4|111736.7|111711.7|111714|111689|62
1733505690000|2024-12-06 17:21:30|111734.7|111709.7|111735.4|111710.4|111737.7|111712.7|111731.3|111706.3|39
1733505700000|2024-12-06 17:21:40|111732.5|111707.5|111733.8|111708.8|111737.8|111712.8|111730.9|111705.9|27
1733505710000|2024-12-06 17:21:50|111734.1|111709.1|111738.2|111713.2|111747.5|111715.6|111733.1|111696.1|37
1733505720000|2024-12-06 17:22:00|111736.9|111711.9|111735.7|111710.7|111738.1|111713.1|111733.9|111708.9|22
1733505730000|2024-12-06 17:22:10|111736.3|111711.3|111728.1|111703.1|111736.4|111711.4|111728.1|111703.1|57
1733505740000|2024-12-06 17:22:20|111729.5|111704.5|111732.8|111707.8|111734.8|111709.8|111723.9|111698.9|65
1733505750000|2024-12-06 17:22:30|111730.8|111705.8|111731.3|111706.3|111736|111711|111726.4|111701.4|52
1733505760000|2024-12-06 17:22:40|111733.8|111708.8|111728.9|111678.9|111740.1|111708.8|111716.4|111678.9|48
1733505770000|2024-12-06 17:22:50|111729.2|111679.2|111718|111668|111729.3|111679.3|111718|111668|28
1733505780000|2024-12-06 17:23:00|111718.4|111668.4|111713.5|111663.5|111718.4|111668.4|111711.7|111661.7|39
1733505790000|2024-12-06 17:23:10|111713.2|111663.2|111714.8|111664.8|111720.1|111670.1|111712.5|111662.5|46
1733505800000|2024-12-06 17:23:20|111713.5|111663.5|111719.3|111669.3|111724.9|111674.9|111713.5|111663.5|55
1733505810000|2024-12-06 17:23:30|111722.1|111672.1|111721.7|111671.7|111726.3|111676.3|111719.1|111669.1|62
1733505820000|2024-12-06 17:23:40|111723.2|111673.2|111733.9|111683.9|111739.5|111689.5|111723.2|111673.2|53
1733505830000|2024-12-06 17:23:50|111734|111684|111733.3|111708.3|111739.3|111713.1|111727.7|111680.6|49
1733505840000|2024-12-06 17:24:00|111730.4|111705.4|111739|111714|111739|111714|111730.4|111705.4|53
1733505850000|2024-12-06 17:24:10|111736.2|111711.2|111737.6|111712.6|111741.2|111716.2|111732.8|111707.8|45
1733505860000|2024-12-06 17:24:20|111736.4|111711.4|111735.8|111710.8|111741.1|111716.1|111735.6|111710.6|31
1733505870000|2024-12-06 17:24:30|111735.5|111710.5|111740|111715|111742|111717|111735.5|111710.5|23
1733505880000|2024-12-06 17:24:40|111735.8|111710.8|111739.4|111714.4|111740.5|111715.5|111735.6|111710.6|16
1733505890000|2024-12-06 17:24:50|111739.2|111714.2|111742.4|111717.4|111743.9|111718.9|111738.8|111713.8|28
1733505900000|2024-12-06 17:25:00|111740.8|111715.8|111768|111743|111771.1|111746.1|111740.8|111715.8|47
1733505910000|2024-12-06 17:25:10|111768.6|111743.6|111775.1|111750.1|111776.8|111751.8|111765.9|111740.9|46
1733505920000|2024-12-06 17:25:20|111773.1|111748.1|111766.7|111741.7|111775.1|111750.1|111763.8|111738.8|56
1733505930000|2024-12-06 17:25:30|111768|111743|111762.4|111737.4|111771.1|111746.1|111760.9|111735.9|35
1733505940000|2024-12-06 17:25:40|111764|111739|111756.1|111731.1|111766.6|111741.6|111754.4|111729.4|56
1733505950000|2024-12-06 17:25:50|111755.8|111730.8|111747.9|111722.9|111759.7|111734.7|111743.2|111718.2|58
1733505960000|2024-12-06 17:26:00|111749.2|111724.2|111764.1|111739.1|111765.8|111740.8|111749.2|111724.2|30
1733505970000|2024-12-06 17:26:10|111763.5|111738.5|111767.9|111742.9|111768.8|111743.8|111761.5|111736.5|26
1733505980000|2024-12-06 17:26:20|111766.2|111741.2|111762.9|111737.9|111768.1|111743.1|111758.9|111733.9|61
1733505990000|2024-12-06 17:26:30|111763.6|111738.6|111760.3|111735.3|111766.9|111741.9|111758.7|111733.7|48
1733506000000|2024-12-06 17:26:40|111761.4|111736.4|111769.5|111744.5|111773.3|111748.3|111759.5|111734.5|46
1733506010000|2024-12-06 17:26:50|111769.7|111744.7|111779|111754|111779|111754|111765.6|111740.6|49
1733506020000|2024-12-06 17:27:00|111780.2|111755.2|111781.1|111756.1|111784|111759|111780|111755|23
1733506030000|2024-12-06 17:27:10|111779.7|111754.7|111773.2|111748.2|111783|111758|111773.2|111748.2|16
1733506040000|2024-12-06 17:27:20|111773.4|111748.4|111759.1|111734.1|111773.4|111748.4|111757.7|111732.7|26
1733506050000|2024-12-06 17:27:30|111760.1|111735.1|111752.1|111727.1|111760.4|111735.4|111752.1|111727.1|13
1733506060000|2024-12-06 17:27:40|111749.2|111724.2|111751.2|111726.2|111752.6|111727.6|111743|111718|17
1733506070000|2024-12-06 17:27:50|111751.3|111726.3|111741.1|111716.1|111751.6|111726.6|111736|111711|52
1733506080000|2024-12-06 17:28:00|111739.7|111714.7|111705.4|111680.4|111742.3|111717.3|111702.3|111677.3|41
1733506090000|2024-12-06 17:28:10|111707.2|111682.2|111691.5|111666.5|111707.2|111682.2|111691.3|111666.3|23
1733506100000|2024-12-06 17:28:20|111690.3|111665.3|111687.1|111662.1|111693.8|111668.8|111686|111661|23
1733506110000|2024-12-06 17:28:30|111687|111662|111686.8|111661.8|111693.7|111668.7|111686|111661|22
1733506120000|2024-12-06 17:28:40|111686.1|111661.1|111689.8|111664.8|111696.7|111671.7|111684.8|111659.8|29
1733506130000|2024-12-06 17:28:50|111690.4|111665.4|111692.5|111667.5|111693.7|111668.7|111688|111663|21
1733506140000|2024-12-06 17:29:00|111691.1|111666.1|111700.2|111675.2|111703.2|111678.2|111687.8|111662.8|23
1733506150000|2024-12-06 17:29:10|111700.4|111675.4|111695.5|111670.5|111701.5|111676.5|111692|111667|34
1733506160000|2024-12-06 17:29:20|111696.5|111671.5|111702.4|111677.4|111702.9|111677.9|111688.5|111663.5|25
1733506170000|2024-12-06 17:29:30|111703.1|111678.1|111697.6|111672.6|111703.1|111678.1|111696.8|111671.8|42
1733506180000|2024-12-06 17:29:40|111697.8|111672.8|111674.9|111649.9|111699.5|111674.5|111673.1|111648.1|34
1733506190000|2024-12-06 17:29:50|111675.7|111650.7|111675.3|111650.3|111677.6|111652.6|111674.1|111649.1|28
1733506200000|2024-12-06 17:30:00|111673|111648|111668.6|111643.6|111673|111648|111665.1|111640.1|17
1733506210000|2024-12-06 17:30:10|111668.8|111643.8|111662.4|111637.4|111669.2|111644.2|111658.2|111633.2|16
1733506220000|2024-12-06 17:30:20|111662.3|111637.3|111666.4|111641.4|111666.4|111641.4|111661.7|111636.7|13
1733506230000|2024-12-06 17:30:30|111665.8|111640.8|111637.7|111612.7|111665.8|111640.8|111635.7|111610.7|26
1733506240000|2024-12-06 17:30:40|111637.4|111612.4|111638.7|111613.7|111639.6|111614.6|111635.7|111610.7|18
1733506250000|2024-12-06 17:30:50|111637.8|111612.8|111629.3|111604.3|111640|111615|111629.1|111604.1|30
1733506260000|2024-12-06 17:31:00|111630.5|111605.5|111628.3|111603.3|111636.8|111611.8|111625.1|111600.1|39
1733506270000|2024-12-06 17:31:10|111625|111600|111634.6|111609.6|111634.7|111609.7|111624.2|111599.2|17
1733506280000|2024-12-06 17:31:20|111633.7|111608.7|111636.3|111611.3|111638.8|111613.8|111633.2|111608.2|18
1733506290000|2024-12-06 17:31:30|111633.5|111608.5|111636|111611|111638.2|111613.2|111631.4|111606.4|31
1733506300000|2024-12-06 17:31:40|111637.8|111612.8|111643.4|111618.4|111648.3|111623.3|111632.8|111607.8|39
1733506310000|2024-12-06 17:31:50|111645.7|111620.7|111643.2|111618.2|111648.8|111623.8|111642|111617|47
1733506320000|2024-12-06 17:32:00|111645|111620|111638.7|111613.7|111645.4|111620.4|111630.8|111605.8|50
1733506330000|2024-12-06 17:32:10|111638.5|111613.5|111648.7|111623.7|111655.4|111630.4|111637.3|111612.3|62
1733506340000|2024-12-06 17:32:20|111648.4|111623.4|111675.3|111625.3|111681.4|111631.4|111647.9|111610.5|66
1733506350000|2024-12-06 17:32:30|111673.3|111623.3|111664.8|111614.8|111673.3|111623.3|111659.7|111609.7|61
1733506360000|2024-12-06 17:32:40|111666.2|111616.2|111665.9|111615.9|111669|111619|111656.2|111606.2|45
1733506370000|2024-12-06 17:32:50|111669.2|111619.2|111668.6|111618.6|111672.6|111629.4|111647.5|111609.9|47
1733506380000|2024-12-06 17:33:00|111669.1|111619.1|111664.6|111614.6|111675.5|111631.3|111649.7|111611.4|35
1733506390000|2024-12-06 17:33:10|111662.8|111612.8|111652.9|111627.9|111665.9|111629.3|111648.4|111612.8|45
1733506400000|2024-12-06 17:33:20|111650.4|111625.4|111663.6|111638.6|111676.7|111638.6|111649|111617|31
1733506410000|2024-12-06 17:33:30|111664.1|111639.1|111659.7|111634.7|111664.1|111639.1|111656.4|111631.4|44
1733506420000|2024-12-06 17:33:40|111661.2|111636.2|111677.3|111627.3|111685.7|111647.9|111657|111627.3|58
1733506430000|2024-12-06 17:33:50|111678|111628|111665.5|111640.5|111681.4|111642.2|111664.8|111625.6|38
1733506440000|2024-12-06 17:34:00|111663.9|111638.9|111670.4|111645.4|111672|111647|111661.3|111636.3|59
1733506450000|2024-12-06 17:34:10|111670.7|111645.7|111655.7|111630.7|111672.9|111647.9|111655.7|111630.7|21
1733506460000|2024-12-06 17:34:20|111656.5|111631.5|111646.5|111621.5|111659.5|111634.5|111645.4|111620.4|27
1733506470000|2024-12-06 17:34:30|111646.4|111621.4|111646.3|111621.3|111653.6|111628.6|111644.9|111619.9|40
1733506480000|2024-12-06 17:34:40|111645.8|111620.8|111645|111620|111645.8|111620.8|111643.2|111618.2|8
1733506490000|2024-12-06 17:34:50|111644.8|111619.8|111635.6|111610.6|111645.1|111620.1|111632.7|111607.7|28
1733506500000|2024-12-06 17:35:00|111634.6|111609.6|111633.8|111608.8|111637.9|111612.9|111630.1|111605.1|48
1733506510000|2024-12-06 17:35:10|111634.4|111609.4|111622.3|111597.3|111635.9|111610.9|111621.8|111596.8|48
1733506520000|2024-12-06 17:35:20|111623.1|111598.1|111619.5|111594.5|111627.1|111602.1|111619.4|111594.4|31
1733506530000|2024-12-06 17:35:30|111616.6|111591.6|111612.9|111587.9|111621.6|111596.6|111610.4|111585.4|50
1733506540000|2024-12-06 17:35:40|111614|111589|111612.4|111587.4|111628.4|111591.4|111610.6|111574.2|55
1733506550000|2024-12-06 17:35:50|111611.6|111586.6|111597.3|111572.3|111612.4|111587.4|111595.8|111570.8|44
1733506560000|2024-12-06 17:36:00|111596|111571|111588.5|111563.5|111601|111576|111587.9|111562.9|51
1733506570000|2024-12-06 17:36:10|111586.7|111561.7|111582.3|111557.3|111593.9|111568.9|111582.3|111557.3|36
1733506580000|2024-12-06 17:36:20|111583.9|111558.9|111590.4|111565.4|111594.8|111569.8|111582.8|111557.8|38
1733506590000|2024-12-06 17:36:30|111589.1|111564.1|111623.1|111573.1|111623.1|111586.2|111585|111560|31
1733506600000|2024-12-06 17:36:40|111623.5|111573.5|111627.3|111577.3|111628.3|111586.5|111610.5|111560.5|53
1733506610000|2024-12-06 17:36:50|111628.7|111578.7|111637.1|111587.1|111639.6|111589.6|111627.2|111577.2|40
1733506620000|2024-12-06 17:37:00|111636.4|111586.4|111636.7|111586.7|111642.2|111592.2|111635.8|111585.8|39
1733506630000|2024-12-06 17:37:10|111635.9|111585.9|111641.7|111591.7|111642.5|111592.5|111632.6|111582.6|45
1733506640000|2024-12-06 17:37:20|111640.2|111590.2|111640.8|111615.8|111651.6|111617.2|111635.1|111590.2|45
1733506650000|2024-12-06 17:37:30|111641|111616|111627.7|111602.7|111641.1|111616.1|111625.6|111600.6|32
1733506660000|2024-12-06 17:37:40|111628.4|111603.4|111629.2|111604.2|111635.6|111610.6|111628.4|111603.4|40
1733506670000|2024-12-06 17:37:50|111632.1|111607.1|111630.9|111605.9|111639.4|111614.4|111629.9|111604.9|51
1733506680000|2024-12-06 17:38:00|111632.3|111607.3|111637.9|111612.9|111640.4|111615.4|111632.3|111607.3|54
1733506690000|2024-12-06 17:38:10|111638|111613|111629.6|111604.6|111641.9|111616.9|111624.9|111599.9|38
1733506700000|2024-12-06 17:38:20|111628.2|111603.2|111634.9|111609.9|111640.4|111615.4|111624.2|111599.2|39
1733506710000|2024-12-06 17:38:30|111636|111611|111630.2|111605.2|111636|111611|111623.9|111598.9|41
1733506720000|2024-12-06 17:38:40|111629.7|111604.7|111652.7|111627.7|111654.5|111629.5|111628.9|111603.9|34
1733506730000|2024-12-06 17:38:50|111652.9|111627.9|111644.4|111619.4|111656.1|111631.1|111644.4|111619.4|53
1733506740000|2024-12-06 17:39:00|111645.7|111620.7|111650.8|111625.8|111650.8|111625.8|111643.2|111618.2|36
1733506750000|2024-12-06 17:39:10|111649.1|111624.1|111645.2|111620.2|111650.5|111625.5|111645|111620|36
1733506760000|2024-12-06 17:39:20|111645.8|111620.8|111641.8|111616.8|111646.2|111621.2|111640.8|111615.8|39
1733506770000|2024-12-06 17:39:30|111636.7|111611.7|111637.6|111612.6|111654.9|111617.2|111631.1|111602.1|43
1733506780000|2024-12-06 17:39:40|111639.9|111614.9|111650.6|111625.6|111651.5|111626.5|111637.2|111612.2|55
1733506790000|2024-12-06 17:39:50|111649.8|111624.8|111663.9|111638.9|111664.4|111639.4|111644.4|111619.4|48
1733506800000|2024-12-06 17:40:00|111665.2|111640.2|111672.5|111647.5|111675.9|111650.9|111659.9|111634.9|57
1733506810000|2024-12-06 17:40:10|111673|111648|111656|111631|111673.1|111648.1|111656|111631|50
1733506820000|2024-12-06 17:40:20|111656.7|111631.7|111688.1|111638.1|111693.6|111655.9|111653.7|111628.7|45
1733506830000|2024-12-06 17:40:30|111687.8|111637.8|111677.5|111652.5|111698.8|111653.7|111677.5|111637.8|43
1733506840000|2024-12-06 17:40:40|111679.3|111654.3|111701.3|111651.3|111710.1|111676.9|111679.3|111640.9|47
1733506850000|2024-12-06 17:40:50|111700.7|111650.7|111684|111659|111704|111661.3|111681.1|111646.7|32
1733506860000|2024-12-06 17:41:00|111684.7|111659.7|111675|111650|111684.7|111659.7|111674.7|111649.7|24
1733506870000|2024-12-06 17:41:10|111674.2|111649.2|111705.5|111655.5|111706.5|111668.2|111673.9|111648.9|34
1733506880000|2024-12-06 17:41:20|111704.1|111654.1|111708.3|111683.3|111709|111683.3|111697.2|111653.2|46
1733506890000|2024-12-06 17:41:30|111708.5|111683.5|111712.9|111687.9|111715.9|111690.9|111706.6|111681.6|23
1733506900000|2024-12-06 17:41:40|111714.2|111689.2|111715.7|111690.7|111716.6|111691.6|111711.4|111686.4|23
1733506910000|2024-12-06 17:41:50|111717.3|111692.3|111725.7|111700.7|111728.3|111703.3|111715|111690|20
1733506920000|2024-12-06 17:42:00|111729.5|111704.5|111740.1|111715.1|111745|111720|111726.5|111701.5|55
1733506930000|2024-12-06 17:42:10|111740.6|111715.6|111755.3|111705.3|111761.8|111717.9|111738.4|111703.1|55
1733506940000|2024-12-06 17:42:20|111753.8|111703.8|111759.5|111709.5|111766.2|111719|111741.3|111703.1|37
1733506950000|2024-12-06 17:42:30|111759.3|111709.3|111762.7|111712.7|111765.1|111715.1|111757.9|111707.9|35
1733506960000|2024-12-06 17:42:40|111764.3|111714.3|111767.3|111717.3|111778.2|111728.2|111741.3|111707.6|40
1733506970000|2024-12-06 17:42:50|111768.8|111718.8|111766.1|111716.1|111779.6|111729.6|111763.7|111713.7|35
1733506980000|2024-12-06 17:43:00|111768.2|111718.2|111768|111718|111770.3|111720.3|111759.5|111709.5|39
1733506990000|2024-12-06 17:43:10|111766.4|111716.4|111772.2|111722.2|111772.8|111722.8|111764.8|111714.8|49
1733507000000|2024-12-06 17:43:20|111770.5|111720.5|111782.3|111732.3|111782.3|111741.7|111757.8|111718.8|45
1733507010000|2024-12-06 17:43:30|111780.3|111730.3|111797.7|111747.7|111800.6|111750.6|111777.5|111727.5|57
1733507020000|2024-12-06 17:43:40|111796.5|111746.5|111789.8|111739.8|111799|111749|111789.1|111739.1|39
1733507030000|2024-12-06 17:43:50|111788.2|111738.2|111799.1|111749.1|111804.3|111754.3|111787.7|111737.7|56
1733507040000|2024-12-06 17:44:00|111797|111747|111789.2|111764.2|111807.8|111774.3|111783.4|111747|68
1733507050000|2024-12-06 17:44:10|111788.7|111763.7|111789.6|111764.6|111808.9|111768.2|111785.4|111748.8|64
1733507060000|2024-12-06 17:44:20|111789.9|111764.9|111775.4|111750.4|111803.7|111764.9|111772.4|111730|54
1733507070000|2024-12-06 17:44:30|111774.1|111749.1|111783.5|111733.5|111796.4|111761.5|111774.1|111728.7|48
1733507080000|2024-12-06 17:44:40|111774.6|111724.6|111769.9|111744.9|111776.6|111746.1|111759.9|111722.5|37
1733507090000|2024-12-06 17:44:50|111770|111745|111780.2|111755.2|111783.3|111758.3|111770|111745|37
1733507100000|2024-12-06 17:45:00|111780.6|111755.6|111783.3|111758.3|111791.6|111766.6|111780.6|111755.6|61
1733507110000|2024-12-06 17:45:10|111781.4|111756.4|111785.5|111760.5|111788.3|111763.3|111781.4|111756.4|27
1733507120000|2024-12-06 17:45:20|111787.1|111762.1|111784.2|111759.2|111787.1|111762.1|111779.1|111754.1|37
1733507130000|2024-12-06 17:45:30|111784.3|111759.3|111777.3|111752.3|111786.8|111761.8|111776.4|111751.4|43
1733507140000|2024-12-06 17:45:40|111778.6|111753.6|111777.8|111752.8|111781.2|111756.2|111773.2|111748.2|25
1733507150000|2024-12-06 17:45:50|111779.3|111754.3|111780.7|111755.7|111787.1|111762.1|111775.9|111750.9|41
1733507160000|2024-12-06 17:46:00|111779.2|111754.2|111784.4|111759.4|111784.9|111759.9|111772.5|111747.5|36
1733507170000|2024-12-06 17:46:10|111784.3|111759.3|111783|111758|111787.3|111762.3|111779.1|111754.1|59
1733507180000|2024-12-06 17:46:20|111782.4|111757.4|111777|111752|111785.4|111760.4|111773.9|111748.9|31
1733507190000|2024-12-06 17:46:30|111777.7|111752.7|111779.7|111754.7|111782.3|111757.3|111776.9|111751.9|30
1733507200000|2024-12-06 17:46:40|111781.4|111756.4|111772.6|111747.6|111785.8|111760.8|111771.6|111746.6|40
1733507210000|2024-12-06 17:46:50|111773.9|111748.9|111765.9|111740.9|111774.1|111749.1|111762.2|111737.2|57
1733507220000|2024-12-06 17:47:00|111767.1|111742.1|111769.3|111744.3|111770.3|111745.3|111760.2|111735.2|49
1733507230000|2024-12-06 17:47:10|111768.6|111743.6|111765.7|111740.7|111779|111754|111764.4|111739.4|46
1733507240000|2024-12-06 17:47:20|111766|111741|111758.6|111733.6|111767.9|111742.9|111757.4|111732.4|34
1733507250000|2024-12-06 17:47:30|111759.5|111734.5|111735.8|111710.8|111766.9|111741.9|111734.7|111709.7|45
1733507260000|2024-12-06 17:47:40|111735.3|111710.3|111728.3|111703.3|111735.3|111710.3|111727.4|111702.4|37
1733507270000|2024-12-06 17:47:50|111727.8|111702.8|111722.7|111697.7|111731.6|111706.6|111721.6|111696.6|18
1733507280000|2024-12-06 17:48:00|111721.6|111696.6|111729.8|111704.8|111729.8|111704.8|111714|111689|34
1733507290000|2024-12-06 17:48:10|111728.4|111703.4|111720.2|111695.2|111728.4|111703.4|111718.9|111693.9|24
1733507300000|2024-12-06 17:48:20|111721.9|111696.9|111737.6|111712.6|111745.4|111720.4|111721.9|111696.9|57
1733507310000|2024-12-06 17:48:30|111737.1|111712.1|111741.8|111716.8|111742.8|111717.8|111735.8|111710.8|36
1733507320000|2024-12-06 17:48:40|111743.4|111718.4|111762.9|111737.9|111763.4|111738.4|111743.4|111718.4|54
1733507330000|2024-12-06 17:48:50|111761.5|111736.5|111760.2|111735.2|111764.8|111739.8|111759.7|111734.7|40
1733507340000|2024-12-06 17:49:00|111759.4|111734.4|111758.4|111733.4|111763.4|111738.4|111749.4|111724.4|50
1733507350000|2024-12-06 17:49:10|111758.5|111733.5|111753.6|111728.6|111761|111736|111753.6|111728.6|28
1733507360000|2024-12-06 17:49:20|111754.3|111729.3|111744.5|111719.5|111754.3|111729.3|111743.4|111718.4|28
1733507370000|2024-12-06 17:49:30|111744.3|111719.3|111744.7|111719.7|111748.6|111723.6|111741.9|111716.9|38
1733507380000|2024-12-06 17:49:40|111743.7|111718.7|111744.5|111719.5|111747.3|111722.3|111740.6|111715.6|33
1733507390000|2024-12-06 17:49:50|111744.4|111719.4|111737.4|111712.4|111745.6|111720.6|111728.6|111703.6|46
1733507400000|2024-12-06 17:50:00|111736.2|111711.2|111732.6|111707.6|111736.2|111711.2|111730|111705|33
1733507410000|2024-12-06 17:50:10|111732.7|111707.7|111735.9|111710.9|111742.6|111717.6|111730.6|111705.6|41
1733507420000|2024-12-06 17:50:20|111720.2|111695.2|111717|111692|111721.8|111696.8|111715.9|111690.9|24
1733507430000|2024-12-06 17:50:30|111716.9|111691.9|111721.5|111696.5|111721.5|111696.5|111713.6|111688.6|43
1733507440000|2024-12-06 17:50:40|111719.1|111694.1|111723.4|111698.4|111726.5|111701.5|111717.2|111692.2|34
1733507450000|2024-12-06 17:50:50|111722.2|111697.2|111721.1|111696.1|111722.9|111697.9|111720|111695|13
1733507460000|2024-12-06 17:51:00|111720.5|111695.5|111722.7|111697.7|111722.7|111697.7|111717.6|111692.6|22
1733507470000|2024-12-06 17:51:10|111723.2|111698.2|111721.3|111696.3|111723.2|111698.2|111718|111693|23
1733507480000|2024-12-06 17:51:20|111720.4|111695.4|111720.8|111695.8|111721.8|111696.8|111717.6|111692.6|31
1733507490000|2024-12-06 17:51:30|111717.7|111692.7|111747.1|111722.1|111749|111724|111706.4|111681.4|49
1733507500000|2024-12-06 17:51:40|111749.1|111724.1|111732.2|111707.2|111749.5|111724.5|111727.3|111702.3|38
1733507510000|2024-12-06 17:51:50|111732.8|111707.8|111731.8|111706.8|111734.3|111709.3|111730.2|111705.2|28
1733507520000|2024-12-06 17:52:00|111733.2|111708.2|111735.6|111710.6|111739.7|111714.7|111728|111703|33
1733507530000|2024-12-06 17:52:10|111734.7|111709.7|111765.1|111740.1|111769.1|111744.1|111734.7|111709.7|53
1733507540000|2024-12-06 17:52:20|111763.6|111738.6|111775.7|111750.7|111777|111752|111757.5|111732.5|51
1733507550000|2024-12-06 17:52:30|111775.8|111750.8|111782.7|111757.7|111785|111760|111773.9|111748.9|49
1733507560000|2024-12-06 17:52:40|111785.4|111760.4|111789.8|111764.8|111792.7|111767.7|111779.5|111754.5|47
1733507570000|2024-12-06 17:52:50|111788|111763|111779.6|111754.6|111788|111763|111777.3|111752.3|37
1733507580000|2024-12-06 17:53:00|111778.4|111753.4|111782.9|111757.9|111787.4|111762.4|111778.4|111753.4|38
1733507590000|2024-12-06 17:53:10|111784.7|111759.7|111780.9|111755.9|111786.8|111761.8|111776.4|111751.4|34
1733507600000|2024-12-06 17:53:20|111782|111757|111774.6|111749.6|111782|111757|111773.1|111748.1|31
1733507610000|2024-12-06 17:53:30|111776|111751|111774|111749|111782.6|111751|111762|111725.7|30
1733507620000|2024-12-06 17:53:40|111773.5|111748.5|111774.2|111749.2|111783.6|111758.6|111772.4|111747.4|60
1733507630000|2024-12-06 17:53:50|111775.5|111750.5|111775.7|111750.7|111776.9|111751.9|111772.5|111747.5|34
1733507640000|2024-12-06 17:54:00|111776.8|111751.8|111778.6|111753.6|111779.7|111754.7|111774.6|111749.6|54
1733507650000|2024-12-06 17:54:10|111777.3|111752.3|111755.1|111730.1|111779|111754|111753.6|111728.6|52
1733507660000|2024-12-06 17:54:20|111755.6|111730.6|111772.8|111747.8|111772.8|111747.8|111755.6|111730.6|61
1733507670000|2024-12-06 17:54:30|111770.7|111745.7|111778.2|111753.2|111782.5|111757.5|111769.4|111744.4|64
1733507680000|2024-12-06 17:54:40|111779.6|111754.6|111776.8|111751.8|111781.3|111756.3|111775|111750|74
1733507690000|2024-12-06 17:54:50|111776.9|111751.9|111782.5|111757.5|111785.3|111760.3|111776.4|111751.4|55
1733507700000|2024-12-06 17:55:00|111783.7|111758.7|111782.3|111757.3|111785.5|111760.5|111779.1|111754.1|56
1733507710000|2024-12-06 17:55:10|111783.9|111758.9|111785.6|111760.6|111798.4|111773.4|111781.4|111756.4|54
1733507720000|2024-12-06 17:55:20|111786.1|111761.1|111789.4|111764.4|111796.5|111771.5|111782.2|111757.2|46
1733507730000|2024-12-06 17:55:30|111789.2|111764.2|111778.7|111753.7|111793.1|111768.1|111776.9|111751.9|41
1733507740000|2024-12-06 17:55:40|111777.7|111752.7|111781|111756|111783.8|111758.8|111772.7|111747.7|54
1733507750000|2024-12-06 17:55:50|111780.3|111755.3|111786.1|111761.1|111789.5|111764.5|111779.4|111754.4|60
1733507760000|2024-12-06 17:56:00|111786.6|111761.6|111788.9|111763.9|111791.1|111766.1|111776.5|111751.5|60
1733507770000|2024-12-06 17:56:10|111790|111765|111777.5|111752.5|111790.4|111765.4|111777.3|111752.3|36
1733507780000|2024-12-06 17:56:20|111778.1|111753.1|111785.7|111760.7|111786.8|111761.8|111772|111747|39
1733507790000|2024-12-06 17:56:30|111786|111761|111786.2|111761.2|111787.4|111762.4|111782.5|111757.5|39
1733507800000|2024-12-06 17:56:40|111785.1|111760.1|111775.9|111750.9|111786.1|111761.1|111774|111749|29
1733507810000|2024-12-06 17:56:50|111776.5|111751.5|111777.9|111752.9|111781.1|111756.1|111770.5|111745.5|45
1733507820000|2024-12-06 17:57:00|111783.1|111758.1|111780.3|111755.3|111783.1|111758.1|111778.4|111753.4|46
1733507830000|2024-12-06 17:57:10|111780.9|111755.9|111787.5|111762.5|111789.1|111764.1|111780.9|111755.9|33
1733507840000|2024-12-06 17:57:20|111787|111762|111781.5|111756.5|111787.3|111762.3|111776.6|111751.6|33
1733507850000|2024-12-06 17:57:30|111777.5|111752.5|111758.5|111733.5|111777.5|111752.5|111754.8|111729.8|36
1733507860000|2024-12-06 17:57:40|111754.8|111729.8|111754.8|111729.8|111761.8|111736.8|111752.5|111727.5|36
1733507870000|2024-12-06 17:57:50|111754|111729|111765.6|111740.6|111767.5|111742.5|111754|111729|48
1733507880000|2024-12-06 17:58:00|111768.9|111743.9|111767.3|111742.3|111771.5|111746.5|111760.2|111735.2|55
1733507890000|2024-12-06 17:58:10|111767.1|111742.1|111762.2|111737.2|111768.2|111743.2|111761.7|111736.7|24
1733507900000|2024-12-06 17:58:20|111762.7|111737.7|111770.7|111745.7|111771.8|111746.8|111761.2|111736.2|40
1733507910000|2024-12-06 17:58:30|111770.2|111745.2|111754.1|111729.1|111773.1|111748.1|111753.5|111728.5|49
1733507920000|2024-12-06 17:58:40|111754.9|111729.9|111743.3|111718.3|111756.2|111731.2|111743.3|111718.3|25
1733507930000|2024-12-06 17:58:50|111742.8|111717.8|111755|111730|111756.9|111731.9|111742.8|111717.8|29
1733507940000|2024-12-06 17:59:00|111755.8|111730.8|111752.5|111727.5|111755.8|111730.8|111749.8|111724.8|28
1733507950000|2024-12-06 17:59:10|111752.6|111727.6|111747|111722|111752.6|111727.6|111746|111721|15
1733507960000|2024-12-06 17:59:20|111746.2|111721.2|111752.8|111727.8|111755.7|111730.7|111746.2|111721.2|24
1733507970000|2024-12-06 17:59:30|111747|111722|111754.5|111729.5|111755.5|111730.5|111745.7|111720.7|29
1733507980000|2024-12-06 17:59:40|111755.5|111730.5|111744.2|111719.2|111755.7|111730.7|111743.1|111718.1|23
1733507990000|2024-12-06 17:59:50|111744.1|111719.1|111744.1|111719.1|111748.4|111723.4|111743.1|111718.1|18
1733508000000|2024-12-06 18:00:00|111744|111719|111743.4|111718.4|111753.4|111728.4|111742.6|111717.6|39
1733508010000|2024-12-06 18:00:10|111742.8|111717.8|111734.3|111709.3|111744.6|111719.6|111731.1|111706.1|53
1733508020000|2024-12-06 18:00:20|111733|111708|111726.4|111701.4|111740.2|111715.2|111724.2|111699.2|65
1733508030000|2024-12-06 18:00:30|111725.7|111700.7|111713.3|111688.3|111726.1|111701.1|111712|111687|32
1733508040000|2024-12-06 18:00:40|111711.5|111686.5|111708.4|111683.4|111712.6|111687.6|111704|111679|39
1733508050000|2024-12-06 18:00:50|111707.4|111682.4|111699|111674|111707.7|111682.7|111696.8|111671.8|19
1733508060000|2024-12-06 18:01:00|111698.6|111673.6|111695.6|111670.6|111698.6|111673.6|111692.7|111667.7|24
1733508070000|2024-12-06 18:01:10|111695.9|111670.9|111698.4|111673.4|111702.2|111677.2|111692.3|111667.3|27
1733508080000|2024-12-06 18:01:20|111697.7|111672.7|111705.2|111680.2|111709.4|111684.4|111696.1|111671.1|41
1733508090000|2024-12-06 18:01:30|111696.9|111671.9|111689.3|111664.3|111699|111674|111681.4|111656.4|30
1733508100000|2024-12-06 18:01:40|111689.5|111664.5|111687|111662|111691.7|111666.7|111683.3|111658.3|26
1733508110000|2024-12-06 18:01:50|111686|111661|111686.3|111661.3|111690.3|111665.3|111685.2|111660.2|20
1733508120000|2024-12-06 18:02:00|111684.3|111659.3|111690|111665|111694.8|111669.8|111683.4|111658.4|29
1733508130000|2024-12-06 18:02:10|111689.9|111664.9|111715.6|111665.6|111715.6|111667.7|111686.3|111654.2|27
1733508140000|2024-12-06 18:02:20|111713.6|111663.6|111694|111669|111713.6|111679.3|111686.9|111661.9|51
1733508150000|2024-12-06 18:02:30|111693.9|111668.9|111693.8|111668.8|111695.1|111670.1|111693.6|111668.6|6
1733508160000|2024-12-06 18:02:40|111693.9|111668.9|111690.5|111665.5|111694.9|111669.9|111684.6|111659.6|27
1733508170000|2024-12-06 18:02:50|111693.5|111668.5|111699.4|111674.4|111707.5|111682.5|111689.2|111664.2|33
1733508180000|2024-12-06 18:03:00|111698.8|111673.8|111700.9|111675.9|111702|111677|111698.8|111673.8|12
1733508190000|2024-12-06 18:03:10|111701|111676|111710.1|111685.1|111711.8|111686.8|111701|111676|18
1733508200000|2024-12-06 18:03:20|111708.5|111683.5|111705.3|111680.3|111711.3|111686.3|111703.9|111678.9|28
1733508210000|2024-12-06 18:03:30|111701.8|111676.8|111705.9|111680.9|111709.6|111684.6|111700.8|111675.8|39
1733508220000|2024-12-06 18:03:40|111707.6|111682.6|111713.9|111688.9|111716.6|111691.6|111706.5|111681.5|37
1733508230000|2024-12-06 18:03:50|111712.9|111687.9|111705.1|111680.1|111713.8|111688.8|111703.8|111678.8|10
1733508240000|2024-12-06 18:04:00|111705.2|111680.2|111685.4|111660.4|111705.2|111680.2|111685.4|111660.4|35
1733508250000|2024-12-06 18:04:10|111687.6|111662.6|111689.5|111664.5|111690.9|111665.9|111687|111662|16
1733508260000|2024-12-06 18:04:20|111690.8|111665.8|111692.1|111667.1|111695|111670|111687.7|111662.7|29
1733508270000|2024-12-06 18:04:30|111691.8|111666.8|111687.8|111662.8|111693.6|111668.6|111681.1|111656.1|41
1733508280000|2024-12-06 18:04:40|111689.2|111664.2|111708.1|111683.1|111711.1|111686.1|111688.9|111663.9|38
1733508290000|2024-12-06 18:04:50|111708.8|111683.8|111716.7|111691.7|111718.7|111693.7|111708.8|111683.8|34
1733508300000|2024-12-06 18:05:00|111716.4|111691.4|111718.7|111693.7|111719.5|111694.5|111715.1|111690.1|17
1733508310000|2024-12-06 18:05:10|111718.5|111693.5|111716.1|111691.1|111725.9|111700.9|111713.7|111688.7|25
1733508320000|2024-12-06 18:05:20|111716.8|111691.8|111715.5|111690.5|111716.8|111691.8|111701.9|111676.9|43
1733508330000|2024-12-06 18:05:30|111716.2|111691.2|111712.2|111687.2|111719.5|111694.5|111703.6|111678.6|28
1733508340000|2024-12-06 18:05:40|111711.9|111686.9|111715.6|111690.6|111715.6|111690.6|111707.9|111682.9|13
1733508350000|2024-12-06 18:05:50|111717.2|111692.2|111708.3|111683.3|111717.2|111692.2|111703.9|111678.9|42
1733508360000|2024-12-06 18:06:00|111708.8|111683.8|111708.4|111683.4|111709.4|111684.4|111705.2|111680.2|23
1733508370000|2024-12-06 18:06:10|111708.3|111683.3|111710.9|111685.9|111713|111688|111700.1|111675.1|62
1733508380000|2024-12-06 18:06:20|111710.6|111685.6|111715.2|111690.2|111716.2|111691.2|111708.5|111683.5|43
1733508390000|2024-12-06 18:06:30|111714.6|111689.6|111714.9|111689.9|111717.4|111692.4|111713.6|111688.6|42
1733508400000|2024-12-06 18:06:40|111715.2|111690.2|111707.5|111682.5|111716.4|111691.4|111700.8|111675.8|44
1733508410000|2024-12-06 18:06:50|111704.8|111679.8|111690.5|111665.5|111709.4|111684.4|111690.5|111665.5|46
1733508420000|2024-12-06 18:07:00|111689.5|111664.5|111685.3|111660.3|111692.3|111667.3|111681.2|111656.2|29
1733508430000|2024-12-06 18:07:10|111685.4|111660.4|111669.9|111644.9|111685.4|111660.4|111664.4|111639.4|34
1733508440000|2024-12-06 18:07:20|111670.7|111645.7|111663.7|111638.7|111670.8|111645.8|111662.3|111637.3|26
1733508450000|2024-12-06 18:07:30|111659.6|111634.6|111661.2|111636.2|111662.1|111637.1|111655|111630|41
1733508460000|2024-12-06 18:07:40|111660.4|111635.4|111660.2|111635.2|111661.7|111636.7|111657|111632|21
1733508470000|2024-12-06 18:07:50|111661.5|111636.5|111665.2|111615.2|111666.1|111636.5|111658|111611.9|27
1733508480000|2024-12-06 18:08:00|111664.4|111614.4|111669.6|111619.6|111673.3|111623.3|111661.8|111611.8|40
1733508490000|2024-12-06 18:08:10|111669.4|111619.4|111676.6|111626.6|111680.2|111630.2|111663.5|111613.5|47
1733508500000|2024-12-06 18:08:20|111673.9|111623.9|111671.1|111621.1|111675.6|111625.6|111670.5|111620.5|23
1733508510000|2024-12-06 18:08:30|111678.7|111628.7|111679|111629|111679.9|111629.9|111675.3|111625.3|13
1733508520000|2024-12-06 18:08:40|111678|111628|111678.1|111628.1|111680.4|111630.4|111675.9|111625.9|19
1733508530000|2024-12-06 18:08:50|111678.2|111628.2|111674.7|111624.7|111681.4|111631.4|111672|111622|36
1733508540000|2024-12-06 18:09:00|111673.9|111623.9|111676.8|111626.8|111679.9|111629.9|111667.6|111617.6|25
1733508550000|2024-12-06 18:09:10|111677|111627|111677.1|111627.1|111678.2|111628.2|111677|111627|9
1733508560000|2024-12-06 18:09:20|111679.7|111629.7|111673.1|111623.1|111679.7|111629.7|111672.7|111622.7|29
1733508570000|2024-12-06 18:09:30|111672.6|111622.6|111673.1|111623.1|111675.5|111625.5|111668.7|111618.7|26
1733508580000|2024-12-06 18:09:40|111673.8|111623.8|111666.5|111616.5|111673.8|111623.8|111665.4|111615.4|28
1733508590000|2024-12-06 18:09:50|111666.4|111616.4|111657.5|111607.5|111670.6|111620.6|111655.7|111605.7|20
1733508600000|2024-12-06 18:10:00|111656.2|111606.2|111660.2|111610.2|111663.9|111613.9|111654.3|111604.3|52
1733508610000|2024-12-06 18:10:10|111662|111612|111668.1|111618.1|111670.8|111620.8|111660.4|111610.4|48
1733508620000|2024-12-06 18:10:20|111666.9|111616.9|111661.2|111611.2|111669.5|111619.5|111656.4|111606.4|28
1733508630000|2024-12-06 18:10:30|111661.1|111611.1|111660.9|111610.9|111661.9|111611.9|111658.9|111608.9|15
1733508640000|2024-12-06 18:10:40|111659.4|111609.4|111645.7|111595.7|111659.4|111609.4|111643.2|111593.2|29
1733508650000|2024-12-06 18:10:50|111645.6|111595.6|111646.2|111596.2|111652.1|111602.1|111642.2|111592.2|58
1733508660000|2024-12-06 18:11:00|111648.5|111598.5|111663.9|111613.9|111665.9|111627.8|111643.8|111593.8|52
1733508670000|2024-12-06 18:11:10|111661.7|111611.7|111651.9|111626.9|111665.4|111626.9|111651.9|111610.5|31
1733508680000|2024-12-06 18:11:20|111651.3|111626.3|111653.6|111603.6|111654.8|111629.8|111635.8|111602.6|64
1733508690000|2024-12-06 18:11:30|111653.9|111603.9|111635|111610|111653.9|111618.2|111631.9|111600.5|58
1733508700000|2024-12-06 18:11:40|111636.2|111611.2|111632.4|111607.4|111637.1|111612.1|111626.7|111601.7|42
1733508710000|2024-12-06 18:11:50|111631.5|111606.5|111636.8|111611.8|111638.6|111613.6|111625.9|111600.9|45
1733508720000|2024-12-06 18:12:00|111637.6|111612.6|111637.1|111612.1|111638.7|111613.7|111635.5|111610.5|26
1733508730000|2024-12-06 18:12:10|111637.3|111612.3|111636.4|111611.4|111643|111618|111635.7|111610.7|17
1733508740000|2024-12-06 18:12:20|111642.4|111617.4|111655.1|111630.1|111655.7|111630.7|111642.4|111617.4|54
1733508750000|2024-12-06 18:12:30|111655.2|111630.2|111653.9|111628.9|111657.8|111632.8|111652.7|111627.7|46
1733508760000|2024-12-06 18:12:40|111653.8|111628.8|111654.3|111629.3|111655.8|111630.8|111650.2|111625.2|49
1733508770000|2024-12-06 18:12:50|111654.9|111629.9|111652.6|111627.6|111658|111633|111650.1|111625.1|47
1733508780000|2024-12-06 18:13:00|111653.9|111628.9|111656.7|111631.7|111656.9|111631.9|111649.9|111624.9|57
1733508790000|2024-12-06 18:13:10|111657.6|111632.6|111659.9|111634.9|111659.9|111634.9|111654.1|111629.1|41
1733508800000|2024-12-06 18:13:20|111659.5|111634.5|111660.9|111635.9|111661.3|111636.3|111657.2|111632.2|29
1733508810000|2024-12-06 18:13:30|111661.5|111636.5|111661.2|111636.2|111663.8|111638.8|111654.6|111629.6|32
1733508820000|2024-12-06 18:13:40|111661.4|111636.4|111658.7|111633.7|111661.4|111636.4|111650.5|111625.5|40
1733508830000|2024-12-06 18:13:50|111660.2|111635.2|111665.1|111640.1|111666.8|111641.8|111658.4|111633.4|55
1733508840000|2024-12-06 18:14:00|111664.6|111639.6|111633.5|111608.5|111668.4|111643.4|111630|111605|54
1733508850000|2024-12-06 18:14:10|111634.4|111609.4|111654.4|111629.4|111655.6|111630.6|111632.7|111607.7|40
1733508860000|2024-12-06 18:14:20|111655.6|111630.6|111663.6|111638.6|111665.3|111640.3|111654.4|111629.4|52
1733508870000|2024-12-06 18:14:30|111663.2|111638.2|111660.6|111635.6|111664.7|111639.7|111657.4|111632.4|43
1733508880000|2024-12-06 18:14:40|111662|111637|111660.2|111635.2|111662.9|111637.9|111655.9|111630.9|28
1733508890000|2024-12-06 18:14:50|111659.8|111634.8|111659.1|111634.1|111659.8|111634.8|111655.2|111630.2|11
1733508900000|2024-12-06 18:15:00|111659.7|111634.7|111653.6|111628.6|111666|111641|111652|111627|63
1733508910000|2024-12-06 18:15:10|111655.8|111630.8|111658.1|111633.1|111660|111635|111653.3|111628.3|42
1733508920000|2024-12-06 18:15:20|111658.8|111633.8|111660.2|111635.2|111662.6|111637.6|111655.2|111630.2|55
1733508930000|2024-12-06 18:15:30|111657.3|111632.3|111655.3|111630.3|111659.6|111634.6|111650.3|111625.3|60
1733508940000|2024-12-06 18:15:40|111656.9|111631.9|111650.5|111625.5|111656.9|111631.9|111648.7|111623.7|39
1733508950000|2024-12-06 18:15:50|111651.2|111626.2|111648.5|111623.5|111653.4|111628.4|111644.3|111619.3|39
1733508960000|2024-12-06 18:16:00|111649.6|111624.6|111655.6|111630.6|111655.6|111630.6|111649.6|111624.6|33
1733508970000|2024-12-06 18:16:10|111655.7|111630.7|111656.5|111631.5|111656.5|111631.5|111648.6|111623.6|41
1733508980000|2024-12-06 18:16:20|111655.2|111630.2|111655.8|111630.8|111657.5|111632.5|111649.2|111624.2|32
1733508990000|2024-12-06 18:16:30|111656.3|111631.3|111652|111627|111657.4|111632.4|111649.1|111624.1|24
1733509000000|2024-12-06 18:16:40|111652.6|111627.6|111649.7|111624.7|111653.7|111628.7|111649.7|111624.7|12
1733509010000|2024-12-06 18:16:50|111652.2|111627.2|111648.1|111623.1|111654.4|111629.4|111645.4|111620.4|51
1733509020000|2024-12-06 18:17:00|111648.8|111623.8|111631.2|111606.2|111652.2|111627.2|111630.3|111605.3|50
1733509030000|2024-12-06 18:17:10|111632.1|111607.1|111625.3|111600.3|111638.1|111613.1|111621.1|111596.1|47
1733509040000|2024-12-06 18:17:20|111626.2|111601.2|111627.6|111602.6|111627.9|111602.9|111624.1|111599.1|35
1733509050000|2024-12-06 18:17:30|111627.9|111602.9|111631.6|111606.6|111635.2|111610.2|111627.3|111602.3|54
1733509060000|2024-12-06 18:17:40|111632.9|111607.9|111634.1|111609.1|111634.8|111609.8|111631.5|111606.5|12
1733509070000|2024-12-06 18:17:50|111635.2|111610.2|111654.6|111629.6|111656.9|111631.9|111634.9|111609.9|43
1733509080000|2024-12-06 18:18:00|111657.4|111632.4|111665|111640|111666.1|111641.1|111656.8|111631.8|45
1733509090000|2024-12-06 18:18:10|111665.1|111640.1|111667.5|111642.5|111667.9|111642.9|111663.8|111638.8|34
1733509100000|2024-12-06 18:18:20|111668.5|111643.5|111663.6|111638.6|111668.5|111643.5|111661.5|111636.5|34
1733509110000|2024-12-06 18:18:30|111663.9|111638.9|111663.5|111638.5|111667|111642|111661.7|111636.7|40
1733509120000|2024-12-06 18:18:40|111658.7|111633.7|111662.7|111637.7|111666.5|111641.5|111658.7|111633.7|27
1733509130000|2024-12-06 18:18:50|111661.5|111636.5|111655.9|111630.9|111662.4|111637.4|111655.9|111630.9|25
1733509140000|2024-12-06 18:19:00|111651.1|111626.1|111652.5|111627.5|111659.3|111634.3|111645.3|111620.3|39
1733509150000|2024-12-06 18:19:10|111651.3|111626.3|111647.7|111622.7|111653.5|111628.5|111644.1|111619.1|18
1733509160000|2024-12-06 18:19:20|111646.6|111621.6|111641.5|111616.5|111647.6|111622.6|111641|111616|20
1733509170000|2024-12-06 18:19:30|111641.3|111616.3|111637.9|111612.9|111641.3|111616.3|111636.8|111611.8|31
1733509180000|2024-12-06 18:19:40|111637.4|111612.4|111651.1|111626.1|111651.2|111626.2|111637.3|111612.3|54
1733509190000|2024-12-06 18:19:50|111651.2|111626.2|111661.8|111636.8|111661.8|111636.8|111647.4|111622.4|40
1733509200000|2024-12-06 18:20:00|111661.7|111636.7|111665.6|111640.6|111668.6|111643.6|111661.7|111636.7|27
1733509210000|2024-12-06 18:20:10|111664.6|111639.6|111647.1|111622.1|111665.7|111640.7|111643.9|111618.9|52
1733509220000|2024-12-06 18:20:20|111647.4|111622.4|111648.8|111623.8|111650.9|111625.9|111645.4|111620.4|46
1733509230000|2024-12-06 18:20:30|111646.2|111621.2|111645|111620|111647.6|111622.6|111643.2|111618.2|35
1733509240000|2024-12-06 18:20:40|111646.2|111621.2|111646.8|111621.8|111647.2|111622.2|111640.2|111615.2|29
1733509250000|2024-12-06 18:20:50|111647.3|111622.3|111648.2|111623.2|111652.8|111627.8|111647.3|111622.3|26
1733509260000|2024-12-06 18:21:00|111647.8|111622.8|111647.7|111622.7|111651.8|111626.8|111644.4|111619.4|33
1733509270000|2024-12-06 18:21:10|111647.9|111622.9|111651.6|111626.6|111653.4|111628.4|111645.2|111620.2|43
1733509280000|2024-12-06 18:21:20|111652.3|111627.3|111631.2|111606.2|111652.3|111627.3|111626|111601|47
1733509290000|2024-12-06 18:21:30|111631.1|111606.1|111634.3|111609.3|111636.2|111611.2|111631.1|111606.1|21
1733509300000|2024-12-06 18:21:40|111635.8|111610.8|111624.7|111599.7|111635.8|111610.8|111620.1|111595.1|43
1733509310000|2024-12-06 18:21:50|111626.3|111601.3|111627.6|111602.6|111630.6|111605.6|111625.1|111600.1|35
1733509320000|2024-12-06 18:22:00|111628.5|111603.5|111633.3|111608.3|111638.3|111613.3|111627.9|111602.9|63
1733509330000|2024-12-06 18:22:10|111634.1|111609.1|111633.7|111608.7|111635.4|111610.4|111632.6|111607.6|16
1733509340000|2024-12-06 18:22:20|111632.7|111607.7|111632.6|111607.6|111635.2|111610.2|111630.1|111605.1|32
1733509350000|2024-12-06 18:22:30|111632.8|111607.8|111625.7|111600.7|111632.9|111607.9|111625.1|111600.1|48
1733509360000|2024-12-06 18:22:40|111627|111602|111626.4|111601.4|111629.8|111604.8|111626.1|111601.1|34
1733509370000|2024-12-06 18:22:50|111627.8|111602.8|111626.7|111601.7|111633.4|111608.4|111622.9|111597.9|33
1733509380000|2024-12-06 18:23:00|111626.6|111601.6|111623.1|111598.1|111629.6|111604.6|111620.9|111595.9|54
1733509390000|2024-12-06 18:23:10|111623.3|111598.3|111625.6|111600.6|111625.6|111600.6|111622.5|111597.5|28
1733509400000|2024-12-06 18:23:20|111625|111600|111626.6|111601.6|111630|111605|111622.5|111597.5|25
1733509410000|2024-12-06 18:23:30|111625.5|111600.5|111631|111606|111632.9|111607.9|111624.4|111599.4|32
1733509420000|2024-12-06 18:23:40|111629.8|111604.8|111634.1|111609.1|111634.7|111609.7|111626.2|111601.2|34
1733509430000|2024-12-06 18:23:50|111635.5|111610.5|111641.1|111591.1|111649.4|111613.6|111626.5|111591.1|47
1733509440000|2024-12-06 18:24:00|111645.2|111595.2|111632.1|111607.1|111645.2|111607.1|111629.4|111592.6|20
1733509450000|2024-12-06 18:24:10|111632.5|111607.5|111635|111610|111638.8|111613.8|111629.3|111604.3|44
1733509460000|2024-12-06 18:24:20|111635.4|111610.4|111622.4|111597.4|111637.9|111612.9|111619.4|111594.4|47
1733509470000|2024-12-06 18:24:30|111626|111601|111627.7|111602.7|111628.4|111603.4|111622.5|111597.5|22
1733509480000|2024-12-06 18:24:40|111626.8|111601.8|111631.8|111606.8|111633|111608|111626|111601|32
1733509490000|2024-12-06 18:24:50|111631.2|111606.2|111633|111608|111637.8|111612.8|111628.2|111603.2|45
1733509500000|2024-12-06 18:25:00|111635.5|111610.5|111631.7|111606.7|111636|111611|111628.8|111603.8|20
1733509510000|2024-12-06 18:25:10|111631.8|111606.8|111632.7|111607.7|111636.1|111611.1|111629|111604|39
1733509520000|2024-12-06 18:25:20|111634|111609|111639.4|111614.4|111640.6|111615.6|111634|111609|13
1733509530000|2024-12-06 18:25:30|111635.6|111610.6|111635.7|111610.7|111641.8|111616.8|111634.6|111609.6|31
1733509540000|2024-12-06 18:25:40|111635.6|111610.6|111629.6|111604.6|111639|111614|111628.4|111603.4|15
1733509550000|2024-12-06 18:25:50|111629.1|111604.1|111636.6|111611.6|111636.6|111611.6|111628.6|111603.6|11
1733509560000|2024-12-06 18:26:00|111639.6|111614.6|111631|111606|111640.1|111615.1|111629.9|111604.9|29
1733509570000|2024-12-06 18:26:10|111633.3|111608.3|111637|111612|111638.6|111613.6|111633.3|111608.3|16
1733509580000|2024-12-06 18:26:20|111638.6|111613.6|111633.7|111608.7|111638.6|111613.6|111624.7|111599.7|34
1733509590000|2024-12-06 18:26:30|111634.8|111609.8|111638.4|111613.4|111639.8|111614.8|111633.6|111608.6|17
1733509600000|2024-12-06 18:26:40|111638.6|111613.6|111633.4|111608.4|111638.6|111613.6|111629.6|111604.6|42
1733509610000|2024-12-06 18:26:50|111634.9|111609.9|111636.4|111611.4|111638.3|111613.3|111631.7|111606.7|34
1733509620000|2024-12-06 18:27:00|111636.6|111611.6|111634.6|111609.6|111637.4|111612.4|111629.3|111604.3|25
1733509630000|2024-12-06 18:27:10|111631.1|111606.1|111633|111608|111633|111608|111630.4|111605.4|6
1733509640000|2024-12-06 18:27:20|111631.5|111606.5|111631.6|111606.6|111634|111609|111631.5|111606.5|21
1733509650000|2024-12-06 18:27:30|111632.9|111607.9|111632.5|111607.5|111635.4|111610.4|111631.8|111606.8|12
1733509660000|2024-12-06 18:27:40|111635.6|111610.6|111633|111608|111635.6|111610.6|111631.2|111606.2|22
1733509670000|2024-12-06 18:27:50|111631.5|111606.5|111636.4|111611.4|111637.4|111612.4|111631.5|111606.5|25
1733509680000|2024-12-06 18:28:00|111633|111608|111649.6|111624.6|111650.8|111625.8|111633|111608|32
1733509690000|2024-12-06 18:28:10|111649.5|111624.5|111651.5|111626.5|111652.2|111627.2|111649.3|111624.3|12
1733509700000|2024-12-06 18:28:20|111650.7|111625.7|111651.8|111626.8|111653.2|111628.2|111649.2|111624.2|20
1733509710000|2024-12-06 18:28:30|111651.7|111626.7|111652.1|111627.1|111653.3|111628.3|111649.5|111624.5|23
1733509720000|2024-12-06 18:28:40|111651.5|111626.5|111652.5|111627.5|111652.5|111627.5|111651.2|111626.2|5
1733509730000|2024-12-06 18:28:50|111653|111628|111653.1|111628.1|111653.1|111628.1|111651.8|111626.8|7
1733509740000|2024-12-06 18:29:00|111653.6|111628.6|111669.1|111644.1|111672|111647|111653.6|111628.6|28
1733509750000|2024-12-06 18:29:10|111669.9|111644.9|111670.6|111645.6|111670.6|111645.6|111667.9|111642.9|25
1733509760000|2024-12-06 18:29:20|111669.9|111644.9|111664|111639|111670.6|111645.6|111662.4|111637.4|46
1733509770000|2024-12-06 18:29:30|111663.4|111638.4|111661.6|111636.6|111666.6|111641.6|111661.6|111636.6|32
1733509780000|2024-12-06 18:29:40|111662.5|111637.5|111672.8|111647.8|111672.8|111647.8|111661.8|111636.8|29
1733509790000|2024-12-06 18:29:50|111674.7|111649.7|111671.5|111646.5|111675.1|111650.1|111671.5|111646.5|18
1733509800000|2024-12-06 18:30:00|111673.6|111648.6|111681.6|111656.6|111683.6|111658.6|111671.3|111646.3|24
1733509810000|2024-12-06 18:30:10|111681.5|111656.5|111679.5|111654.5|111682.2|111657.2|111677.9|111652.9|18
1733509820000|2024-12-06 18:30:20|111680|111655|111682|111657|111682|111657|111674.7|111649.7|23
1733509830000|2024-12-06 18:30:30|111686.2|111661.2|111686.5|111661.5|111687|111662|111680.9|111655.9|20
1733509840000|2024-12-06 18:30:40|111686.4|111661.4|111695.5|111670.5|111696.2|111671.2|111686.4|111661.4|20
1733509850000|2024-12-06 18:30:50|111690.9|111665.9|111693.8|111668.8|111699.4|111674.4|111690.9|111665.9|19
1733509860000|2024-12-06 18:31:00|111695.3|111670.3|111695.1|111670.1|111699.7|111674.7|111694.1|111669.1|38
1733509870000|2024-12-06 18:31:10|111696.3|111671.3|111680.8|111655.8|111698.6|111673.6|111680.8|111655.8|39
1733509880000|2024-12-06 18:31:20|111678.2|111653.2|111680.4|111655.4|111682.3|111657.3|111676.2|111651.2|55
1733509890000|2024-12-06 18:31:30|111680.3|111655.3|111690.6|111665.6|111691.7|111666.7|111676.9|111651.9|32
1733509900000|2024-12-06 18:31:40|111689.3|111664.3|111688.6|111663.6|111692.7|111667.7|111685.1|111660.1|44
1733509910000|2024-12-06 18:31:50|111691.5|111666.5|111693.8|111668.8|111693.8|111668.8|111688.8|111663.8|47
1733509920000|2024-12-06 18:32:00|111693|111668|111695.9|111670.9|111700.3|111675.3|111687.7|111662.7|51
1733509930000|2024-12-06 18:32:10|111696.2|111671.2|111704.9|111679.9|111708|111683|111696.2|111671.2|33
1733509940000|2024-12-06 18:32:20|111706|111681|111707.8|111682.8|111708.4|111683.4|111703.1|111678.1|35
1733509950000|2024-12-06 18:32:30|111707.9|111682.9|111710.8|111685.8|111713.5|111688.5|111706.9|111681.9|27
1733509960000|2024-12-06 18:32:40|111707.1|111682.1|111708.4|111683.4|111711.8|111686.8|111705.4|111680.4|34
1733509970000|2024-12-06 18:32:50|111708.6|111683.6|111716.4|111691.4|111718.3|111693.3|111708|111683|30
1733509980000|2024-12-06 18:33:00|111714.4|111689.4|111716.1|111691.1|111717.5|111692.5|111714.4|111689.4|10
1733509990000|2024-12-06 18:33:10|111714.9|111689.9|111720.2|111695.2|111720.2|111695.2|111713.6|111688.6|11
1733510000000|2024-12-06 18:33:20|111716.8|111691.8|111727.9|111702.9|111733.3|111708.3|111716.8|111691.8|23
1733510010000|2024-12-06 18:33:30|111732.7|111707.7|111734.7|111709.7|111739|111714|111728.9|111703.9|41
1733510020000|2024-12-06 18:33:40|111734.3|111709.3|111736.3|111711.3|111737.7|111712.7|111733.7|111708.7|23
1733510030000|2024-12-06 18:33:50|111736.5|111711.5|111726.7|111701.7|111736.5|111711.5|111725.2|111700.2|29
1733510040000|2024-12-06 18:34:00|111728|111703|111728.2|111703.2|111729.9|111704.9|111722.6|111697.6|43
1733510050000|2024-12-06 18:34:10|111726.7|111701.7|111723.3|111698.3|111728.2|111703.2|111721|111696|40
1733510060000|2024-12-06 18:34:20|111721.6|111696.6|111722.5|111697.5|111724.5|111699.5|111719.9|111694.9|34
1733510070000|2024-12-06 18:34:30|111722.7|111697.7|111725.5|111700.5|111732.7|111707.7|111720.4|111695.4|54
1733510080000|2024-12-06 18:34:40|111726.9|111701.9|111725.3|111700.3|111727.5|111702.5|111725.3|111700.3|13
1733510090000|2024-12-06 18:34:50|111725.2|111700.2|111727.6|111702.6|111729.9|111704.9|111725.1|111700.1|35
1733510100000|2024-12-06 18:35:00|111726.4|111701.4|111735.2|111710.2|111735.2|111710.2|111724.7|111699.7|32
1733510110000|2024-12-06 18:35:10|111735.4|111710.4|111732.7|111707.7|111735.4|111710.4|111730.6|111705.6|15
1733510120000|2024-12-06 18:35:20|111732.3|111707.3|111726|111701|111733.3|111708.3|111720.9|111695.9|32
1733510130000|2024-12-06 18:35:30|111727.2|111702.2|111731.7|111706.7|111732.7|111707.7|111726|111701|13
1733510140000|2024-12-06 18:35:40|111733.2|111708.2|111731.5|111706.5|111734.9|111709.9|111725.8|111700.8|34
1733510150000|2024-12-06 18:35:50|111732.6|111707.6|111733|111708|111736.2|111711.2|111729.7|111704.7|17
1733510160000|2024-12-06 18:36:00|111734.6|111709.6|111722.1|111697.1|111734.6|111709.6|111718.3|111693.3|36
1733510170000|2024-12-06 18:36:10|111723.4|111698.4|111726.8|111701.8|111727.4|111702.4|111723.4|111698.4|23
1733510180000|2024-12-06 18:36:20|111727|111702|111720.3|111695.3|111729.1|111704.1|111712.9|111687.9|31
1733510190000|2024-12-06 18:36:30|111720|111695|111718.9|111693.9|111720.4|111695.4|111717|111692|23
1733510200000|2024-12-06 18:36:40|111720.7|111695.7|111720.8|111695.8|111722.7|111697.7|111713.6|111688.6|29
1733510210000|2024-12-06 18:36:50|111720|111695|111716.5|111691.5|111722.7|111697.7|111713.1|111688.1|27
1733510220000|2024-12-06 18:37:00|111715.7|111690.7|111720.9|111695.9|111720.9|111695.9|111714.5|111689.5|30
1733510230000|2024-12-06 18:37:10|111721.1|111696.1|111721.2|111696.2|111722|111697|111717.2|111692.2|22
1733510240000|2024-12-06 18:37:20|111721.3|111696.3|111702.9|111677.9|111722|111697|111701|111676|34
1733510250000|2024-12-06 18:37:30|111702.7|111677.7|111704.3|111679.3|111708.8|111683.8|111702.7|111677.7|23
1733510260000|2024-12-06 18:37:40|111704.4|111679.4|111690|111665|111704.8|111679.8|111690|111665|27
1733510270000|2024-12-06 18:37:50|111690.2|111665.2|111688.3|111663.3|111693.4|111668.4|111688.2|111663.2|11
1733510280000|2024-12-06 18:38:00|111687.9|111662.9|111690|111665|111691.7|111666.7|111686.3|111661.3|16
1733510290000|2024-12-06 18:38:10|111689.9|111664.9|111696.3|111671.3|111697.7|111672.7|111689.9|111664.9|26
1733510300000|2024-12-06 18:38:20|111697.6|111672.6|111699|111674|111699|111674|111697.3|111672.3|6
1733510310000|2024-12-06 18:38:30|111699.2|111674.2|111704.5|111679.5|111711|111686|111699.2|111674.2|30
1733510320000|2024-12-06 18:38:40|111706.5|111681.5|111701.8|111676.8|111706.5|111681.5|111700.5|111675.5|42
1733510330000|2024-12-06 18:38:50|111700.5|111675.5|111704.8|111679.8|111705.8|111680.8|111700.5|111675.5|36
1733510340000|2024-12-06 18:39:00|111705|111680|111715.8|111690.8|111715.8|111690.8|111704|111679|40
1733510350000|2024-12-06 18:39:10|111712.4|111687.4|111714|111689|111716.2|111691.2|111711.3|111686.3|31
1733510360000|2024-12-06 18:39:20|111715.1|111690.1|111723.1|111698.1|111724.2|111699.2|111714.6|111689.6|25
1733510370000|2024-12-06 18:39:30|111723.2|111698.2|111721.7|111696.7|111726.5|111701.5|111718.2|111693.2|34
1733510380000|2024-12-06 18:39:40|111726.3|111701.3|111736.1|111711.1|111738|111713|111726.3|111701.3|14
1733510390000|2024-12-06 18:39:50|111735.9|111710.9|111735.3|111710.3|111735.9|111710.9|111729.4|111704.4|18
1733510400000|2024-12-06 18:40:00|111733.5|111708.5|111722|111697|111735.1|111710.1|111717|111692|31
1733510410000|2024-12-06 18:40:10|111724|111699|111718|111693|111724|111699|111713.4|111688.4|31
1733510420000|2024-12-06 18:40:20|111719.2|111694.2|111720.9|111695.9|111721.9|111696.9|111717|111692|18
1733510430000|2024-12-06 18:40:30|111720.8|111695.8|111721.2|111696.2|111721.3|111696.3|111718.6|111693.6|10
1733510440000|2024-12-06 18:40:40|111722.3|111697.3|111723.9|111698.9|111727.1|111702.1|111714.5|111689.5|31
1733510450000|2024-12-06 18:40:50|111723.8|111698.8|111720.3|111695.3|111723.8|111698.8|111717|111692|17
1733510460000|2024-12-06 18:41:00|111721.8|111696.8|111720.7|111695.7|111724.8|111699.8|111720.6|111695.6|25
1733510470000|2024-12-06 18:41:10|111719.9|111694.9|111715.7|111690.7|111723.6|111698.6|111713.3|111688.3|18
1733510480000|2024-12-06 18:41:20|111717.3|111692.3|111718.9|111693.9|111718.9|111693.9|111714.6|111689.6|8
1733510490000|2024-12-06 18:41:30|111717.4|111692.4|111714.4|111689.4|111717.4|111692.4|111706.9|111681.9|18
1733510500000|2024-12-06 18:41:40|111714.5|111689.5|111704.1|111679.1|111715.4|111690.4|111700.9|111675.9|20
1733510510000|2024-12-06 18:41:50|111703.4|111678.4|111703.1|111678.1|111707.3|111682.3|111700.4|111675.4|21
1733510520000|2024-12-06 18:42:00|111702.3|111677.3|111704.2|111679.2|111704.3|111679.3|111698.1|111673.1|21
1733510530000|2024-12-06 18:42:10|111702.4|111677.4|111693.6|111668.6|111709.1|111679.2|111692.1|111655.8|46
1733510540000|2024-12-06 18:42:20|111694.7|111669.7|111705.5|111680.5|111708.8|111683.8|111694.3|111669.3|37
1733510550000|2024-12-06 18:42:30|111707.1|111682.1|111715.9|111690.9|111716.4|111691.4|111703.9|111678.9|28
1733510560000|2024-12-06 18:42:40|111714.5|111689.5|111714.5|111689.5|111717.7|111692.7|111714.4|111689.4|10
1733510570000|2024-12-06 18:42:50|111715.5|111690.5|111720|111695|111722.6|111697.6|111715.5|111690.5|23
1733510580000|2024-12-06 18:43:00|111721.1|111696.1|111717.3|111692.3|111723.3|111698.3|111713.9|111688.9|34
1733510590000|2024-12-06 18:43:10|111717.2|111692.2|111718.8|111693.8|111720.9|111695.9|111714|111689|16
1733510600000|2024-12-06 18:43:20|111717.9|111692.9|111716.7|111691.7|111719|111694|111714.4|111689.4|13
1733510610000|2024-12-06 18:43:30|111716.8|111691.8|111727.8|111702.8|111728.2|111703.2|111716.5|111691.5|14
1733510620000|2024-12-06 18:43:40|111727.9|111702.9|111720.4|111695.4|111729.9|111704.9|111720.4|111695.4|23
1733510630000|2024-12-06 18:43:50|111722.3|111697.3|111729|111704|111729.1|111704.1|111721.2|111696.2|12
1733510640000|2024-12-06 18:44:00|111729.8|111704.8|111728.1|111703.1|111730.1|111705.1|111722.6|111697.6|17
1733510650000|2024-12-06 18:44:10|111728.2|111703.2|111728.9|111703.9|111728.9|111703.9|111723.2|111698.2|11
1733510660000|2024-12-06 18:44:20|111729|111704|111724|111699|111729|111704|111724|111699|4
1733510670000|2024-12-06 18:44:30|111723.9|111698.9|111694|111669|111725.7|111700.7|111694|111669|41
1733510680000|2024-12-06 18:44:40|111691.8|111666.8|111689.1|111664.1|111694|111669|111688.6|111663.6|11
1733510690000|2024-12-06 18:44:50|111688.3|111663.3|111687|111662|111688.8|111663.8|111684.8|111659.8|10
1733510700000|2024-12-06 18:45:00|111685.6|111660.6|111683.4|111658.4|111695.8|111670.8|111682.6|111657.6|17
1733510710000|2024-12-06 18:45:10|111682.9|111657.9|111681.3|111656.3|111682.9|111657.9|111681.3|111656.3|10
1733510720000|2024-12-06 18:45:20|111682.8|111657.8|111684.5|111659.5|111684.7|111659.7|111678.6|111653.6|34
1733510730000|2024-12-06 18:45:30|111685|111660|111705.8|111680.8|111711.4|111686.4|111684.5|111659.5|47
1733510740000|2024-12-06 18:45:40|111707.3|111682.3|111704.9|111679.9|111719.4|111685.4|111701.6|111665.4|50
1733510750000|2024-12-06 18:45:50|111706.3|111681.3|111715.3|111665.3|111715.3|111683|111702|111665.1|36
1733510760000|2024-12-06 18:46:00|111721.2|111671.2|111720|111670|111724.3|111689.6|111705.6|111668.8|70
1733510770000|2024-12-06 18:46:10|111720.1|111670.1|111709.7|111684.7|111723.7|111688.9|111707|111670|53
1733510780000|2024-12-06 18:46:20|111708.3|111683.3|111708.3|111683.3|111711.1|111686.1|111700.3|111675.3|63
1733510790000|2024-12-06 18:46:30|111708.1|111683.1|111709|111684|111711.6|111686.6|111704.6|111679.6|34
1733510800000|2024-12-06 18:46:40|111709.1|111684.1|111715.7|111690.7|111715.7|111690.7|111704.2|111679.2|55
1733510810000|2024-12-06 18:46:50|111714|111689|111707.9|111682.9|111714|111689|111706|111681|26
1733510820000|2024-12-06 18:47:00|111706.6|111681.6|111708.6|111683.6|111712.2|111687.2|111704.8|111679.8|19
1733510830000|2024-12-06 18:47:10|111707.3|111682.3|111704.5|111679.5|111711.5|111686.5|111700.9|111675.9|47
1733510840000|2024-12-06 18:47:20|111705.2|111680.2|111707|111682|111708.2|111683.2|111701.2|111676.2|54
1733510850000|2024-12-06 18:47:30|111708.1|111683.1|111709.9|111684.9|111711.3|111686.3|111699.6|111674.6|55
1733510860000|2024-12-06 18:47:40|111710.4|111685.4|111712.8|111687.8|111715.1|111690.1|111706.1|111681.1|23
1733510870000|2024-12-06 18:47:50|111714.9|111689.9|111713.4|111688.4|111714.9|111689.9|111706.5|111681.5|31
1733510880000|2024-12-06 18:48:00|111714.5|111689.5|111715.9|111690.9|111716.8|111691.8|111710.8|111685.8|23
1733510890000|2024-12-06 18:48:10|111716.1|111691.1|111712.7|111687.7|111717.6|111692.6|111709.3|111684.3|33
1733510900000|2024-12-06 18:48:20|111714.7|111689.7|111721.9|111696.9|111723.8|111698.8|111711.5|111686.5|23
1733510910000|2024-12-06 18:48:30|111723|111698|111719.3|111694.3|111723.2|111698.2|111716.4|111691.4|21
1733510920000|2024-12-06 18:48:40|111716.8|111691.8|111711.1|111686.1|111724|111699|111711.1|111686.1|52
1733510930000|2024-12-06 18:48:50|111711.6|111686.6|111712.1|111687.1|111718|111693|111710.9|111685.9|22
1733510940000|2024-12-06 18:49:00|111713.3|111688.3|111713.5|111688.5|111715.8|111690.8|111707.2|111682.2|19
1733510950000|2024-12-06 18:49:10|111714.3|111689.3|111712.3|111687.3|111717.8|111692.8|111709.7|111684.7|16
1733510960000|2024-12-06 18:49:20|111713.5|111688.5|111719.7|111694.7|111724|111699|111713.5|111688.5|23
1733510970000|2024-12-06 18:49:30|111718.8|111693.8|111721|111696|111721.1|111696.1|111717.1|111692.1|9
1733510980000|2024-12-06 18:49:40|111719.9|111694.9|111718.7|111693.7|111722.8|111697.8|111714.3|111689.3|38
1733510990000|2024-12-06 18:49:50|111717.8|111692.8|111724.6|111699.6|111729.8|111704.8|111717.7|111692.7|43
1733511000000|2024-12-06 18:50:00|111725.6|111700.6|111722.5|111697.5|111726.3|111701.3|111722.5|111697.5|13
1733511010000|2024-12-06 18:50:10|111726|111701|111728.6|111703.6|111728.6|111703.6|111721.2|111696.2|9
1733511020000|2024-12-06 18:50:20|111727.2|111702.2|111753.8|111728.8|111753.8|111728.8|111725.3|111700.3|59
1733511030000|2024-12-06 18:50:30|111754|111729|111749.3|111724.3|111755.7|111730.7|111744.4|111719.4|44
1733511040000|2024-12-06 18:50:40|111745.7|111720.7|111754.7|111729.7|111754.7|111729.7|111745.7|111720.7|47
1733511050000|2024-12-06 18:50:50|111753.4|111728.4|111749.4|111724.4|111753.4|111728.4|111749.4|111724.4|26
1733511060000|2024-12-06 18:51:00|111750.5|111725.5|111757.3|111732.3|111758.7|111733.7|111750.2|111725.2|47
1733511070000|2024-12-06 18:51:10|111756.3|111731.3|111744.2|111719.2|111757.4|111732.4|111742.6|111717.6|17
1733511080000|2024-12-06 18:51:20|111745.4|111720.4|111754.2|111729.2|111756.4|111731.4|111744.4|111719.4|27
1733511090000|2024-12-06 18:51:30|111754|111729|111754.5|111729.5|111758.4|111733.4|111751.1|111726.1|24
1733511100000|2024-12-06 18:51:40|111756.9|111731.9|111756|111731|111756.9|111731.9|111748.3|111723.3|31
1733511110000|2024-12-06 18:51:50|111756.1|111731.1|111752.1|111727.1|111756.1|111731.1|111750.7|111725.7|33
1733511120000|2024-12-06 18:52:00|111753.3|111728.3|111751.7|111726.7|111755.6|111730.6|111747.4|111722.4|33
1733511130000|2024-12-06 18:52:10|111750.7|111725.7|111748.3|111723.3|111750.7|111725.7|111744.2|111719.2|49
1733511140000|2024-12-06 18:52:20|111747.1|111722.1|111742|111717|111749.7|111724.7|111739.4|111714.4|42
1733511150000|2024-12-06 18:52:30|111741.2|111716.2|111743|111718|111745.7|111720.7|111741|111716|55
1733511160000|2024-12-06 18:52:40|111742.7|111717.7|111745.2|111720.2|111747.5|111722.5|111740.7|111715.7|42
1733511170000|2024-12-06 18:52:50|111746.3|111721.3|111749|111724|111751.5|111726.5|111744.2|111719.2|46
1733511180000|2024-12-06 18:53:00|111746.4|111721.4|111749.8|111724.8|111751.8|111726.8|111744.1|111719.1|33
1733511190000|2024-12-06 18:53:10|111749.7|111724.7|111749.6|111724.6|111750.4|111725.4|111746.8|111721.8|27
1733511200000|2024-12-06 18:53:20|111749.7|111724.7|111756.8|111731.8|111760.9|111735.9|111744.8|111719.8|50
1733511210000|2024-12-06 18:53:30|111755.3|111730.3|111750|111725|111756.8|111731.8|111750|111725|21
1733511220000|2024-12-06 18:53:40|111751.7|111726.7|111752|111727|111753.7|111728.7|111749.5|111724.5|48
1733511230000|2024-12-06 18:53:50|111750.9|111725.9|111748.9|111723.9|111752.3|111727.3|111748.9|111723.9|47
1733511240000|2024-12-06 18:54:00|111751.3|111726.3|111733.8|111708.8|111752.1|111727.1|111731.2|111706.2|34
1733511250000|2024-12-06 18:54:10|111732.7|111707.7|111731.6|111706.6|111732.8|111707.8|111730.1|111705.1|24
1733511260000|2024-12-06 18:54:20|111731.3|111706.3|111740|111715|111741.6|111716.6|111731.1|111706.1|37
1733511270000|2024-12-06 18:54:30|111739.5|111714.5|111746.1|111721.1|111748.1|111723.1|111739.5|111714.5|55
1733511280000|2024-12-06 18:54:40|111747.8|111722.8|111746.8|111721.8|111748.2|111723.2|111744.5|111719.5|11
1733511290000|2024-12-06 18:54:50|111746.9|111721.9|111752.3|111727.3|111754.4|111729.4|111746.9|111721.9|50
1733511300000|2024-12-06 18:55:00|111752.5|111727.5|111753.5|111728.5|111755.9|111730.9|111749.5|111724.5|46
1733511310000|2024-12-06 18:55:10|111752.7|111727.7|111759.4|111734.4|111761.9|111736.9|111752|111727|58
1733511320000|2024-12-06 18:55:20|111758.2|111733.2|111763|111713|111771|111741.5|111757.5|111711.9|61
1733511330000|2024-12-06 18:55:30|111765.5|111715.5|111761.9|111736.9|111765.5|111737|111751.3|111715.5|53
1733511340000|2024-12-06 18:55:40|111763.1|111738.1|111770.3|111745.3|111772.2|111747.2|111762.6|111737.6|33
1733511350000|2024-12-06 18:55:50|111769.7|111744.7|111769.7|111744.7|111773.3|111748.3|111769.5|111744.5|29
1733511360000|2024-12-06 18:56:00|111769.9|111744.9|111782.3|111757.3|111782.7|111757.7|111769.2|111744.2|42
1733511370000|2024-12-06 18:56:10|111782.2|111757.2|111780.3|111755.3|111782.3|111757.3|111777.2|111752.2|34
1733511380000|2024-12-06 18:56:20|111781.8|111756.8|111775.2|111750.2|111782|111757|111769.8|111744.8|46
1733511390000|2024-12-06 18:56:30|111774.6|111749.6|111780.6|111755.6|111782.6|111757.6|111772.3|111747.3|37
1733511400000|2024-12-06 18:56:40|111781.7|111756.7|111778|111753|111782|111757|111774|111749|42
1733511410000|2024-12-06 18:56:50|111779.4|111754.4|111768.2|111743.2|111780.6|111755.6|111764.1|111739.1|44
1733511420000|2024-12-06 18:57:00|111764.9|111739.9|111764.4|111739.4|111769.7|111744.7|111762.3|111737.3|32
1733511430000|2024-12-06 18:57:10|111765.4|111740.4|111761.4|111736.4|111768.8|111743.8|111759.1|111734.1|35
1733511440000|2024-12-06 18:57:20|111762.5|111737.5|111758.5|111733.5|111762.5|111737.5|111754.7|111729.7|59
1733511450000|2024-12-06 18:57:30|111757.2|111732.2|111775.6|111750.6|111778|111753|111757.2|111732.2|53
1733511460000|2024-12-06 18:57:40|111775.2|111750.2|111776.6|111751.6|111778.5|111753.5|111770.7|111745.7|44
1733511470000|2024-12-06 18:57:50|111773.7|111748.7|111779.5|111754.5|111782.6|111757.6|111773.6|111748.6|32
1733511480000|2024-12-06 18:58:00|111778.7|111753.7|111785.3|111760.3|111785.3|111760.3|111778.7|111753.7|46
1733511490000|2024-12-06 18:58:10|111786.1|111761.1|111782.1|111757.1|111787.5|111762.5|111779.4|111754.4|29
1733511500000|2024-12-06 18:58:20|111782|111757|111780.3|111755.3|111789.3|111764.3|111779.1|111754.1|21
1733511510000|2024-12-06 18:58:30|111780|111755|111776.9|111751.9|111780.6|111755.6|111770.5|111745.5|15
1733511520000|2024-12-06 18:58:40|111777.3|111752.3|111788|111763|111788|111763|111777.3|111752.3|25
1733511530000|2024-12-06 18:58:50|111787|111762|111781.6|111756.6|111788|111763|111781.6|111756.6|15
1733511540000|2024-12-06 18:59:00|111782.1|111757.1|111760|111735|111782.1|111757.1|111758.2|111733.2|49
1733511550000|2024-12-06 18:59:10|111760.3|111735.3|111751.1|111726.1|111760.3|111735.3|111747.6|111722.6|43
1733511560000|2024-12-06 18:59:20|111752.1|111727.1|111745.8|111720.8|111756.9|111731.9|111742.6|111717.6|52
1733511570000|2024-12-06 18:59:30|111745.3|111720.3|111743.6|111718.6|111746.9|111721.9|111735.8|111710.8|53
1733511580000|2024-12-06 18:59:40|111743.8|111718.8|111746|111721|111747.1|111722.1|111738.7|111713.7|41
1733511590000|2024-12-06 18:59:50|111744.3|111719.3|111742.5|111717.5|111746|111721|111741.6|111716.6|25
1733511600000|2024-12-06 19:00:00|111743.7|111718.7|111739.2|111714.2|111744|111719|111733.6|111708.6|30
1733511610000|2024-12-06 19:00:10|111738.8|111713.8|111740|111715|111746.8|111721.8|111738.8|111713.8|25
1733511620000|2024-12-06 19:00:20|111740.8|111715.8|111737.8|111712.8|111746.5|111721.5|111736.4|111711.4|45
1733511630000|2024-12-06 19:00:30|111738.2|111713.2|111741.2|111716.2|111743.6|111718.6|111738.2|111713.2|23
1733511640000|2024-12-06 19:00:40|111742|111717|111749.3|111724.3|111753|111728|111740.1|111715.1|57
1733511650000|2024-12-06 19:00:50|111752.7|111727.7|111771.5|111746.5|111772.3|111747.3|111745.5|111720.5|44
1733511660000|2024-12-06 19:01:00|111773.8|111748.8|111770.1|111745.1|111775.4|111750.4|111763.1|111738.1|28
1733511670000|2024-12-06 19:01:10|111767.7|111742.7|111766.8|111741.8|111768.4|111743.4|111763.6|111738.6|18
1733511680000|2024-12-06 19:01:20|111764.7|111739.7|111761.3|111736.3|111767.2|111742.2|111758.9|111733.9|38
1733511690000|2024-12-06 19:01:30|111765.4|111740.4|111762.9|111737.9|111765.4|111740.4|111760.9|111735.9|8
1733511700000|2024-12-06 19:01:40|111762.7|111737.7|111761.6|111736.6|111762.9|111737.9|111758.9|111733.9|10
1733511710000|2024-12-06 19:01:50|111760|111735|111754.1|111729.1|111763.9|111738.9|111754.1|111729.1|30
1733511720000|2024-12-06 19:02:00|111754.4|111729.4|111751.9|111726.9|111758.4|111733.4|111750.8|111725.8|29
1733511730000|2024-12-06 19:02:10|111750.8|111725.8|111754.4|111729.4|111761.6|111736.6|111750.8|111725.8|49
1733511740000|2024-12-06 19:02:20|111756.2|111731.2|111755.6|111730.6|111757.1|111732.1|111753|111728|33
1733511750000|2024-12-06 19:02:30|111755.5|111730.5|111746.9|111721.9|111756|111731|111740.3|111715.3|35
1733511760000|2024-12-06 19:02:40|111745.9|111720.9|111750.2|111725.2|111753.8|111728.8|111744|111719|19
1733511770000|2024-12-06 19:02:50|111749.3|111724.3|111751.4|111726.4|111756.7|111731.7|111749.3|111724.3|24
1733511780000|2024-12-06 19:03:00|111750.7|111725.7|111743.6|111718.6|111753|111728|111741.6|111716.6|21
1733511790000|2024-12-06 19:03:10|111743.4|111718.4|111745.9|111720.9|111745.9|111720.9|111743.4|111718.4|10
1733511800000|2024-12-06 19:03:20|111747.2|111722.2|111756.7|111731.7|111760.4|111735.4|111744.9|111719.9|25
1733511810000|2024-12-06 19:03:30|111757.6|111732.6|111753|111728|111758.8|111733.8|111751.1|111726.1|33
1733511820000|2024-12-06 19:03:40|111756.2|111731.2|111754.5|111729.5|111757.1|111732.1|111752.3|111727.3|22
1733511830000|2024-12-06 19:03:50|111754.7|111729.7|111753|111728|111757.8|111732.8|111751.7|111726.7|33
1733511840000|2024-12-06 19:04:00|111755.8|111730.8|111756.8|111731.8|111758.1|111733.1|111749.5|111724.5|33
1733511850000|2024-12-06 19:04:10|111756.7|111731.7|111757.9|111732.9|111759.9|111734.9|111753.2|111728.2|26
1733511860000|2024-12-06 19:04:20|111757.5|111732.5|111753.6|111728.6|111760.9|111735.9|111747.2|111722.2|58
1733511870000|2024-12-06 19:04:30|111752.4|111727.4|111753.2|111728.2|111757.2|111732.2|111751.2|111726.2|28
1733511880000|2024-12-06 19:04:40|111756.5|111731.5|111757.5|111732.5|111758|111733|111752.3|111727.3|30
1733511890000|2024-12-06 19:04:50|111757.4|111732.4|111747.7|111722.7|111758.9|111733.9|111746.3|111721.3|42
1733511900000|2024-12-06 19:05:00|111747.8|111722.8|111740|111715|111747.8|111722.8|111737.4|111712.4|21
1733511910000|2024-12-06 19:05:10|111744.1|111719.1|111748.6|111723.6|111750.8|111725.8|111739.1|111714.1|15
1733511920000|2024-12-06 19:05:20|111747.3|111722.3|111761.7|111736.7|111764.7|111739.7|111741.5|111716.5|47
1733511930000|2024-12-06 19:05:30|111762.6|111737.6|111765.3|111740.3|111766.4|111741.4|111759.5|111734.5|49
1733511940000|2024-12-06 19:05:40|111766.7|111741.7|111776.6|111751.6|111776.7|111751.7|111766.7|111741.7|32
1733511950000|2024-12-06 19:05:50|111783.3|111758.3|111776.5|111751.5|111785.6|111760.6|111775.3|111750.3|29
1733511960000|2024-12-06 19:06:00|111777.4|111752.4|111779.1|111754.1|111781.7|111756.7|111777.3|111752.3|21
1733511970000|2024-12-06 19:06:10|111780.4|111755.4|111773.1|111748.1|111782.4|111757.4|111767.8|111742.8|19
1733511980000|2024-12-06 19:06:20|111777.5|111752.5|111776.2|111751.2|111779|111754|111776|111751|24
1733511990000|2024-12-06 19:06:30|111777.3|111752.3|111780.3|111755.3|111782.2|111757.2|111777.3|111752.3|10
1733512000000|2024-12-06 19:06:40|111781.7|111756.7|111781.5|111756.5|111782.5|111757.5|111780|111755|14
1733512010000|2024-12-06 19:06:50|111782|111757|111778.4|111753.4|111782|111757|111775.7|111750.7|11
1733512020000|2024-12-06 19:07:00|111779.2|111754.2|111778.5|111753.5|111779.2|111754.2|111776.7|111751.7|10
1733512030000|2024-12-06 19:07:10|111775.9|111750.9|111782.5|111757.5|111782.5|111757.5|111775.6|111750.6|9
1733512040000|2024-12-06 19:07:20|111781.5|111756.5|111783.2|111758.2|111783.2|111758.2|111777.5|111752.5|18
1733512050000|2024-12-06 19:07:30|111782.8|111757.8|111783.3|111758.3|111783.3|111758.3|111781.6|111756.6|5
1733512060000|2024-12-06 19:07:40|111783.4|111758.4|111782.5|111757.5|111783.4|111758.4|111769.2|111744.2|11
1733512070000|2024-12-06 19:07:50|111782.3|111757.3|111784.9|111759.9|111785.9|111760.9|111777.4|111752.4|14
1733512080000|2024-12-06 19:08:00|111782.3|111757.3|111786.2|111761.2|111791|111766|111781.7|111756.7|23
1733512090000|2024-12-06 19:08:10|111783.1|111758.1|111786.6|111761.6|111787.3|111762.3|111783.1|111758.1|12
1733512100000|2024-12-06 19:08:20|111782.1|111757.1|111788.2|111763.2|111788.3|111763.3|111782.1|111757.1|12
1733512110000|2024-12-06 19:08:30|111788.5|111763.5|111782|111757|111788.5|111763.5|111773.9|111748.9|16
1733512120000|2024-12-06 19:08:40|111783.1|111758.1|111784.8|111759.8|111789|111764|111779.6|111754.6|31
1733512130000|2024-12-06 19:08:50|111786.2|111761.2|111789.4|111764.4|111790.4|111765.4|111779.5|111754.5|35
1733512140000|2024-12-06 19:09:00|111787.8|111762.8|111791.5|111766.5|111794.7|111769.7|111786.6|111761.6|22
1733512150000|2024-12-06 19:09:10|111790.9|111765.9|111795.3|111770.3|111796.2|111771.2|111788.9|111763.9|17
1733512160000|2024-12-06 19:09:20|111796.4|111771.4|111799.6|111774.6|111801.8|111776.8|111794|111769|33
1733512170000|2024-12-06 19:09:30|111801.6|111776.6|111797.6|111772.6|111801.9|111776.9|111793.7|111768.7|27
1733512180000|2024-12-06 19:09:40|111794.9|111769.9|111793.3|111768.3|111800.5|111775.5|111793.3|111768.3|20
1733512190000|2024-12-06 19:09:50|111793.8|111768.8|111785.8|111760.8|111794.6|111769.6|111782|111757|24
1733512200000|2024-12-06 19:10:00|111785.6|111760.6|111789.4|111764.4|111789.9|111764.9|111781.9|111756.9|26
1733512210000|2024-12-06 19:10:10|111789.3|111764.3|111795.9|111770.9|111798.7|111773.7|111786.7|111761.7|34
1733512220000|2024-12-06 19:10:20|111795.7|111770.7|111796.2|111771.2|111800|111775|111795.7|111770.7|8
1733512230000|2024-12-06 19:10:30|111800|111775|111798.3|111773.3|111802.2|111777.2|111797.3|111772.3|18
1733512240000|2024-12-06 19:10:40|111799.2|111774.2|111797.5|111772.5|111799.2|111774.2|111795|111770|8
1733512250000|2024-12-06 19:10:50|111797.1|111772.1|111796.3|111771.3|111800|111775|111796.3|111771.3|9
1733512260000|2024-12-06 19:11:00|111799.4|111774.4|111806.9|111781.9|111808|111783|111795.5|111770.5|52
1733512270000|2024-12-06 19:11:10|111805.6|111780.6|111804.4|111779.4|111806.7|111781.7|111797.4|111772.4|35
1733512280000|2024-12-06 19:11:20|111804.6|111779.6|111802.8|111777.8|111806.3|111781.3|111798.8|111773.8|47
1733512290000|2024-12-06 19:11:30|111802.7|111777.7|111801.9|111776.9|111807.9|111782.9|111799.5|111774.5|50
1733512300000|2024-12-06 19:11:40|111802.6|111777.6|111803.3|111778.3|111804.8|111779.8|111801.4|111776.4|23
1733512310000|2024-12-06 19:11:50|111803.7|111778.7|111804.6|111779.6|111806|111781|111800.8|111775.8|33
1733512320000|2024-12-06 19:12:00|111803.3|111778.3|111801.7|111776.7|111806.9|111781.9|111800.1|111775.1|56
1733512330000|2024-12-06 19:12:10|111805.3|111780.3|111807.2|111782.2|111815.5|111782.4|111799.5|111759.4|75
1733512340000|2024-12-06 19:12:20|111803.7|111778.7|111804.7|111779.7|111807|111782|111799.8|111774.8|58
1733512350000|2024-12-06 19:12:30|111806.3|111781.3|111821.7|111796.7|111821.7|111796.7|111802.7|111777.7|60
1733512360000|2024-12-06 19:12:40|111818.9|111793.9|111821|111796|111821|111796|111816.4|111791.4|19
1733512370000|2024-12-06 19:12:50|111821.2|111796.2|111822.5|111797.5|111822.5|111797.5|111815.3|111790.3|36
1733512380000|2024-12-06 19:13:00|111820.6|111795.6|111819.6|111794.6|111822|111797|111812.4|111787.4|40
1733512390000|2024-12-06 19:13:10|111819.9|111794.9|111819.4|111794.4|111821.5|111796.5|111815.3|111790.3|33
1733512400000|2024-12-06 19:13:20|111817.9|111792.9|111823|111798|111823|111798|111817.7|111792.7|18
1733512410000|2024-12-06 19:13:30|111823.2|111798.2|111823.2|111798.2|111823.4|111798.4|111817.9|111792.9|11
1733512420000|2024-12-06 19:13:40|111823.4|111798.4|111811.2|111786.2|111825.6|111800.6|111811.2|111786.2|20
1733512430000|2024-12-06 19:13:50|111810.5|111785.5|111811.9|111786.9|111812.9|111787.9|111806.9|111781.9|16
1733512440000|2024-12-06 19:14:00|111811.4|111786.4|111814|111789|111818.2|111793.2|111811.3|111786.3|14
1733512450000|2024-12-06 19:14:10|111813.8|111788.8|111814.8|111789.8|111816.8|111791.8|111813.8|111788.8|9
1733512460000|2024-12-06 19:14:20|111814.9|111789.9|111816.5|111791.5|111816.9|111791.9|111813.9|111788.9|8
1733512470000|2024-12-06 19:14:30|111816.4|111791.4|111815.7|111790.7|111820|111795|111814.5|111789.5|11
1733512480000|2024-12-06 19:14:40|111817.6|111792.6|111818.3|111793.3|111820.7|111795.7|111815.1|111790.1|13
1733512490000|2024-12-06 19:14:50|111818.4|111793.4|111813.2|111788.2|111821.6|111796.6|111812.1|111787.1|27
1733512500000|2024-12-06 19:15:00|111814.6|111789.6|111817.3|111792.3|111822.8|111797.8|111814.1|111789.1|35
1733512510000|2024-12-06 19:15:10|111820|111795|111826.1|111801.1|111838.5|111801.1|111813.1|111782.2|44
1733512520000|2024-12-06 19:15:20|111825.8|111800.8|111834.3|111809.3|111834.3|111809.3|111822.1|111797.1|55
1733512530000|2024-12-06 19:15:30|111834.8|111809.8|111833.3|111808.3|111835.5|111810.5|111830.2|111805.2|25
1733512540000|2024-12-06 19:15:40|111833.9|111808.9|111836.9|111811.9|111837.7|111812.7|111831.8|111806.8|20
1733512550000|2024-12-06 19:15:50|111837.3|111812.3|111837.5|111812.5|111837.5|111812.5|111836.3|111811.3|6
1733512560000|2024-12-06 19:16:00|111836.8|111811.8|111842.2|111817.2|111843.3|111818.3|111835.9|111810.9|28
1733512570000|2024-12-06 19:16:10|111842.3|111817.3|111835.9|111810.9|111842.3|111817.3|111830|111805|18
1733512580000|2024-12-06 19:16:20|111835.8|111810.8|111836.2|111811.2|111837|111812|111831.9|111806.9|18
1733512590000|2024-12-06 19:16:30|111836|111811|111833.4|111808.4|111836.3|111811.3|111830.8|111805.8|19
1733512600000|2024-12-06 19:16:40|111834.3|111809.3|111833.9|111808.9|111835.3|111810.3|111829.4|111804.4|44
1733512610000|2024-12-06 19:16:50|111833.3|111808.3|111832.6|111807.6|111837.9|111812.9|111828.6|111803.6|23
1733512620000|2024-12-06 19:17:00|111835.3|111810.3|111833.9|111808.9|111835.5|111810.5|111830.5|111805.5|37
1733512630000|2024-12-06 19:17:10|111835.3|111810.3|111814.2|111789.2|111835.3|111810.3|111813.2|111788.2|32
1733512640000|2024-12-06 19:17:20|111815.2|111790.2|111822.3|111797.3|111825.4|111800.4|111812.7|111787.7|33
1733512650000|2024-12-06 19:17:30|111823.6|111798.6|111830.1|111805.1|111830.1|111805.1|111819|111794|42
1733512660000|2024-12-06 19:17:40|111830.4|111805.4|111830.4|111805.4|111833|111808|111827.6|111802.6|59
1733512670000|2024-12-06 19:17:50|111830.8|111805.8|111828.2|111803.2|111833.7|111808.7|111826.1|111801.1|53
1733512680000|2024-12-06 19:18:00|111830.6|111805.6|111829.7|111804.7|111830.6|111805.6|111824.8|111799.8|34
1733512690000|2024-12-06 19:18:10|111828.8|111803.8|111829.2|111804.2|111829.2|111804.2|111828.8|111803.8|4
1733512700000|2024-12-06 19:18:20|111830.7|111805.7|111829.8|111804.8|111834.1|111809.1|111827.6|111802.6|31
1733512710000|2024-12-06 19:18:30|111831.9|111806.9|111816.7|111791.7|111831.9|111806.9|111816.7|111791.7|26
1733512720000|2024-12-06 19:18:40|111815.8|111790.8|111817.3|111792.3|111818.2|111793.2|111815.8|111790.8|21
1733512730000|2024-12-06 19:18:50|111817.2|111792.2|111817|111792|111819.6|111794.6|111816.6|111791.6|27
1733512740000|2024-12-06 19:19:00|111817.9|111792.9|111830.7|111805.7|111833.1|111808.1|111817.9|111792.9|45
1733512750000|2024-12-06 19:19:10|111830.9|111805.9|111830.7|111805.7|111833.2|111808.2|111830.7|111805.7|37
1733512760000|2024-12-06 19:19:20|111833|111808|111830|111805|111834|111809|111828.7|111803.7|43
1733512770000|2024-12-06 19:19:30|111829.9|111804.9|111827.6|111802.6|111831.2|111806.2|111818|111793|37
1733512780000|2024-12-06 19:19:40|111827.5|111802.5|111827.2|111802.2|111834.4|111809.4|111827|111802|41
1733512790000|2024-12-06 19:19:50|111827.3|111802.3|111829.8|111804.8|111832.3|111807.3|111826.5|111801.5|27
1733512800000|2024-12-06 19:20:00|111828.6|111803.6|111827.7|111802.7|111832.2|111807.2|111826.6|111801.6|29
1733512810000|2024-12-06 19:20:10|111827.6|111802.6|111823.1|111798.1|111833.2|111808.2|111823|111798|30
1733512820000|2024-12-06 19:20:20|111824.9|111799.9|111822.6|111797.6|111825|111800|111822.1|111797.1|19
1733512830000|2024-12-06 19:20:30|111823.2|111798.2|111823.7|111798.7|111823.7|111798.7|111823.1|111798.1|3
1733512840000|2024-12-06 19:20:40|111821.7|111796.7|111814.7|111789.7|111825.2|111800.2|111813.2|111788.2|20
1733512850000|2024-12-06 19:20:50|111814.4|111789.4|111817.5|111792.5|111817.5|111792.5|111812.6|111787.6|15
1733512860000|2024-12-06 19:21:00|111818.5|111793.5|111816|111791|111819.2|111794.2|111816|111791|31
1733512870000|2024-12-06 19:21:10|111817.1|111792.1|111814.8|111789.8|111817.1|111792.1|111814.8|111789.8|6
1733512880000|2024-12-06 19:21:20|111813.8|111788.8|111815.7|111790.7|111817.7|111792.7|111813.8|111788.8|5
1733512890000|2024-12-06 19:21:30|111816.8|111791.8|111828.6|111803.6|111831.8|111806.8|111816|111791|38
1733512900000|2024-12-06 19:21:40|111828.7|111803.7|111826.9|111801.9|111831.3|111806.3|111826.9|111801.9|9
1733512910000|2024-12-06 19:21:50|111828.3|111803.3|111829.1|111804.1|111831.4|111806.4|111826|111801|25
1733512920000|2024-12-06 19:22:00|111831.9|111806.9|111828.1|111803.1|111834.7|111809.7|111828.1|111803.1|28
1733512930000|2024-12-06 19:22:10|111827.9|111802.9|111826.7|111801.7|111827.9|111802.9|111826.7|111801.7|2
1733512940000|2024-12-06 19:22:20|111827.9|111802.9|111817.2|111792.2|111829.3|111804.3|111815.7|111790.7|27
1733512950000|2024-12-06 19:22:30|111816.9|111791.9|111810.5|111785.5|111817.2|111792.2|111805.9|111780.9|17
1733512960000|2024-12-06 19:22:40|111810.9|111785.9|111802.2|111777.2|111811.8|111786.8|111802.2|111777.2|23
1733512970000|2024-12-06 19:22:50|111800.3|111775.3|111802|111777|111803.3|111778.3|111798.4|111773.4|45
1733512980000|2024-12-06 19:23:00|111800.5|111775.5|111801|111776|111801.8|111776.8|111794.7|111769.7|31
1733512990000|2024-12-06 19:23:10|111799.6|111774.6|111799.8|111774.8|111801.7|111776.7|111796.1|111771.1|46
1733513000000|2024-12-06 19:23:20|111798.4|111773.4|111777.7|111752.7|111799.6|111774.6|111775.9|111750.9|40
1733513010000|2024-12-06 19:23:30|111779.1|111754.1|111788.3|111763.3|111789.4|111764.4|111777.7|111752.7|18
1733513020000|2024-12-06 19:23:40|111789.3|111764.3|111793.1|111768.1|111793.1|111768.1|111789.3|111764.3|7
1733513030000|2024-12-06 19:23:50|111793.6|111768.6|111791.6|111766.6|111793.6|111768.6|111787.9|111762.9|12
1733513040000|2024-12-06 19:24:00|111792.7|111767.7|111793.8|111768.8|111794.3|111769.3|111792.1|111767.1|15
1733513050000|2024-12-06 19:24:10|111794.3|111769.3|111795.8|111770.8|111802.3|111777.3|111793.7|111768.7|31
1733513060000|2024-12-06 19:24:20|111795.2|111770.2|111794.8|111769.8|111795.4|111770.4|111793.7|111768.7|7
1733513070000|2024-12-06 19:24:30|111795.5|111770.5|111795.4|111770.4|111796.1|111771.1|111793.3|111768.3|8
1733513080000|2024-12-06 19:24:40|111794.4|111769.4|111800.8|111775.8|111802.4|111777.4|111793.3|111768.3|32
1733513090000|2024-12-06 19:24:50|111801.8|111776.8|111803.9|111778.9|111805.9|111780.9|111800.9|111775.9|26
1733513100000|2024-12-06 19:25:00|111803.1|111778.1|111793.3|111768.3|111804.2|111779.2|111791.3|111766.3|19
1733513110000|2024-12-06 19:25:10|111792.6|111767.6|111795.5|111770.5|111800.5|111775.5|111791.4|111766.4|27
1733513120000|2024-12-06 19:25:20|111796.4|111771.4|111802.3|111777.3|111804.9|111779.9|111793.6|111768.6|33
1733513130000|2024-12-06 19:25:30|111804.4|111779.4|111810.6|111785.6|111816|111791|111804.4|111779.4|31
1733513140000|2024-12-06 19:25:40|111813.9|111788.9|111803.8|111778.8|111813.9|111788.9|111799.2|111774.2|29
1733513150000|2024-12-06 19:25:50|111801.3|111776.3|111809.6|111784.6|111810.2|111785.2|111798.9|111773.9|39
1733513160000|2024-12-06 19:26:00|111810.1|111785.1|111811|111786|111811.6|111786.6|111808.5|111783.5|11
1733513170000|2024-12-06 19:26:10|111812.3|111787.3|111808.6|111783.6|111812.3|111787.3|111804|111779|31
1733513180000|2024-12-06 19:26:20|111807.6|111782.6|111804.2|111779.2|111810.9|111785.9|111803.6|111778.6|45
1733513190000|2024-12-06 19:26:30|111805.5|111780.5|111804.1|111779.1|111810.7|111785.7|111802.9|111777.9|20
1733513200000|2024-12-06 19:26:40|111803.1|111778.1|111795.1|111770.1|111806.8|111781.8|111795.1|111770.1|44
1733513210000|2024-12-06 19:26:50|111795.6|111770.6|111793.1|111768.1|111799.1|111774.1|111791.4|111766.4|15
1733513220000|2024-12-06 19:27:00|111794.4|111769.4|111795.2|111770.2|111795.2|111770.2|111794.4|111769.4|8
1733513230000|2024-12-06 19:27:10|111795.1|111770.1|111795|111770|111795.1|111770.1|111795|111770|2
1733513240000|2024-12-06 19:27:20|111794|111769|111794.2|111769.2|111795.3|111770.3|111792.5|111767.5|10
1733513250000|2024-12-06 19:27:30|111793.2|111768.2|111789.9|111764.9|111793.2|111768.2|111787|111762|16
1733513260000|2024-12-06 19:27:40|111789.1|111764.1|111790.8|111765.8|111792.2|111767.2|111789.1|111764.1|13
1733513270000|2024-12-06 19:27:50|111790.7|111765.7|111795.2|111770.2|111795.2|111770.2|111790.6|111765.6|10
1733513280000|2024-12-06 19:28:00|111795.3|111770.3|111795.4|111770.4|111796.4|111771.4|111790|111765|23
1733513290000|2024-12-06 19:28:10|111795.7|111770.7|111793.7|111768.7|111795.7|111770.7|111791.1|111766.1|11
1733513300000|2024-12-06 19:28:20|111792.7|111767.7|111794.5|111769.5|111794.7|111769.7|111788.9|111763.9|15
1733513310000|2024-12-06 19:28:30|111794.7|111769.7|111794.6|111769.6|111794.7|111769.7|111794.6|111769.6|2
1733513320000|2024-12-06 19:28:40|111793.5|111768.5|111800.2|111775.2|111802.7|111777.7|111789.8|111764.8|14
1733513330000|2024-12-06 19:28:50|111796.1|111771.1|111785.1|111760.1|111804.3|111779.3|111785.1|111760.1|23
1733513340000|2024-12-06 19:29:00|111784|111759|111779.7|111754.7|111793.7|111768.7|111779.7|111754.7|11
1733513350000|2024-12-06 19:29:10|111781.1|111756.1|111794.7|111769.7|111794.7|111769.7|111781.1|111756.1|9
1733513360000|2024-12-06 19:29:20|111793.3|111768.3|111792.6|111767.6|111794.5|111769.5|111776.7|111751.7|20
1733513370000|2024-12-06 19:29:30|111792.7|111767.7|111795.4|111770.4|111797.9|111772.9|111792|111767|23
1733513380000|2024-12-06 19:29:40|111793.7|111768.7|111797.5|111772.5|111798.2|111773.2|111791.9|111766.9|17
1733513390000|2024-12-06 19:29:50|111797.7|111772.7|111799|111774|111801.4|111776.4|111795.5|111770.5|24
1733513400000|2024-12-06 19:30:00|111793|111768|111792.6|111767.6|111797.5|111772.5|111787.1|111762.1|33
1733513410000|2024-12-06 19:30:10|111793.2|111768.2|111793.7|111768.7|111795.8|111770.8|111791.4|111766.4|15
1733513420000|2024-12-06 19:30:20|111793.6|111768.6|111795|111770|111795|111770|111793.6|111768.6|2
1733513430000|2024-12-06 19:30:30|111794.9|111769.9|111796|111771|111797.8|111772.8|111791.5|111766.5|36
1733513440000|2024-12-06 19:30:40|111797|111772|111804.7|111779.7|111804.9|111779.9|111797|111772|13
1733513450000|2024-12-06 19:30:50|111805.1|111780.1|111799.7|111774.7|111805.9|111780.9|111796.3|111771.3|19
1733513460000|2024-12-06 19:31:00|111801.2|111776.2|111788.8|111763.8|111801.2|111776.2|111788.8|111763.8|20
1733513470000|2024-12-06 19:31:10|111789.8|111764.8|111787.3|111762.3|111789.8|111764.8|111782.8|111757.8|16
1733513480000|2024-12-06 19:31:20|111786.8|111761.8|111786.4|111761.4|111787|111762|111784.8|111759.8|16
1733513490000|2024-12-06 19:31:30|111786.1|111761.1|111783.5|111758.5|111786.1|111761.1|111780.5|111755.5|12
1733513500000|2024-12-06 19:31:40|111783.3|111758.3|111784.4|111759.4|111784.6|111759.6|111783|111758|9
1733513510000|2024-12-06 19:31:50|111783.4|111758.4|111783|111758|111783.4|111758.4|111782.9|111757.9|5
1733513520000|2024-12-06 19:32:00|111783.2|111758.2|111783.7|111758.7|111783.8|111758.8|111780|111755|18
1733513530000|2024-12-06 19:32:10|111783.9|111758.9|111788.8|111763.8|111788.9|111763.9|111783.6|111758.6|16
1733513540000|2024-12-06 19:32:20|111789.9|111764.9|111783.3|111758.3|111790.1|111765.1|111781.1|111756.1|20
1733513550000|2024-12-06 19:32:30|111783.2|111758.2|111777.2|111752.2|111783.4|111758.4|111776.8|111751.8|37
1733513560000|2024-12-06 19:32:40|111777.1|111752.1|111774.3|111749.3|111777.4|111752.4|111772.5|111747.5|14
1733513570000|2024-12-06 19:32:50|111774.4|111749.4|111775.7|111750.7|111778.3|111753.3|111774.4|111749.4|17
1733513580000|2024-12-06 19:33:00|111776.9|111751.9|111774.6|111749.6|111777.5|111752.5|111773.3|111748.3|12
1733513590000|2024-12-06 19:33:10|111774.7|111749.7|111774.7|111749.7|111775.3|111750.3|111773.8|111748.8|7
1733513600000|2024-12-06 19:33:20|111773|111748|111774.8|111749.8|111776.4|111751.4|111773|111748|23
1733513610000|2024-12-06 19:33:30|111774.9|111749.9|111774.5|111749.5|111775.1|111750.1|111774.1|111749.1|5
1733513620000|2024-12-06 19:33:40|111774.6|111749.6|111774.2|111749.2|111775.1|111750.1|111774.1|111749.1|5
1733513630000|2024-12-06 19:33:50|111775.9|111750.9|111774.3|111749.3|111775.9|111750.9|111774.3|111749.3|5
1733513640000|2024-12-06 19:34:00|111775.2|111750.2|111773.6|111748.6|111775.2|111750.2|111773.1|111748.1|4
1733513650000|2024-12-06 19:34:10|111774.1|111749.1|111779.1|111754.1|111781.5|111756.5|111773.2|111748.2|20
1733513660000|2024-12-06 19:34:20|111778.3|111753.3|111777.1|111752.1|111778.3|111753.3|111773.1|111748.1|24
1733513670000|2024-12-06 19:34:30|111777.4|111752.4|111759.6|111734.6|111778.1|111753.1|111759.6|111734.6|16
1733513680000|2024-12-06 19:34:40|111760.3|111735.3|111754.6|111729.6|111762.8|111737.8|111754.1|111729.1|60
1733513690000|2024-12-06 19:34:50|111754.2|111729.2|111755.3|111730.3|111759.8|111734.8|111754.2|111729.2|31
1733513700000|2024-12-06 19:35:00|111754.2|111729.2|111753.9|111728.9|111758|111733|111752.7|111727.7|33
1733513710000|2024-12-06 19:35:10|111754|111729|111764.9|111714.9|111765.7|111733.5|111752.9|111711.9|37
1733513720000|2024-12-06 19:35:20|111764|111714|111768.1|111718.1|111768.9|111734.2|111750.4|111712.5|69
1733513730000|2024-12-06 19:35:30|111767.7|111717.7|111752.6|111727.6|111767.8|111731.8|111751.7|111712.8|62
1733513740000|2024-12-06 19:35:40|111751|111726|111763.7|111713.7|111765.1|111730.5|111749.2|111712.7|61
1733513750000|2024-12-06 19:35:50|111766.3|111716.3|111746.3|111721.3|111766.3|111724.1|111746.3|111708.4|27
1733513760000|2024-12-06 19:36:00|111747|111722|111749|111724|111751.5|111726.5|111744.5|111719.5|24
1733513770000|2024-12-06 19:36:10|111749.1|111724.1|111746.9|111721.9|111750.6|111725.6|111744.3|111719.3|30
1733513780000|2024-12-06 19:36:20|111746.3|111721.3|111729.1|111704.1|111753.4|111728.4|111729.1|111704.1|37
1733513790000|2024-12-06 19:36:30|111730.8|111705.8|111744.2|111719.2|111754.8|111719.8|111727.6|111697.8|42
1733513800000|2024-12-06 19:36:40|111745|111720|111756|111706|111757.4|111720.7|111743.1|111704.2|30
1733513810000|2024-12-06 19:36:50|111755.5|111705.5|111745.2|111720.2|111759.4|111722.1|111743.3|111704.5|15
1733513820000|2024-12-06 19:37:00|111745.4|111720.4|111772.3|111722.3|111778.1|111728.1|111743.5|111713.9|35
1733513830000|2024-12-06 19:37:10|111772.5|111722.5|111763.8|111713.8|111772.6|111731.6|111747.3|111708.8|73
1733513840000|2024-12-06 19:37:20|111759.8|111709.8|111743.7|111718.7|111770.9|111724|111742.6|111709.8|59
1733513850000|2024-12-06 19:37:30|111746.5|111721.5|111746.9|111721.9|111748.1|111723.1|111742.3|111717.3|35
1733513860000|2024-12-06 19:37:40|111744.6|111719.6|111749.5|111724.5|111749.5|111724.5|111741.5|111716.5|38
1733513870000|2024-12-06 19:37:50|111747.8|111722.8|111744.7|111719.7|111748.5|111723.5|111740.2|111715.2|27
1733513880000|2024-12-06 19:38:00|111748.2|111723.2|111753.5|111728.5|111758.7|111733.7|111744.5|111719.5|35
1733513890000|2024-12-06 19:38:10|111755.6|111730.6|111757.3|111732.3|111758.6|111733.6|111744.8|111719.8|36
1733513900000|2024-12-06 19:38:20|111755.6|111730.6|111765.3|111715.3|111772.8|111730.6|111755.6|111715.1|33
1733513910000|2024-12-06 19:38:30|111767|111717|111756|111731|111768.7|111731.4|111753.2|111714.4|18
1733513920000|2024-12-06 19:38:40|111754.4|111729.4|111753.5|111728.5|111771.6|111734.6|111750.7|111712.3|31
1733513930000|2024-12-06 19:38:50|111753|111728|111755|111730|111756.3|111731.3|111751.6|111726.6|12
1733513940000|2024-12-06 19:39:00|111753.6|111728.6|111744.2|111719.2|111753.6|111728.6|111742.6|111717.6|14
1733513950000|2024-12-06 19:39:10|111751.2|111726.2|111753.5|111728.5|111753.6|111728.6|111747.2|111722.2|24
1733513960000|2024-12-06 19:39:20|111752.4|111727.4|111756|111731|111758.2|111733.2|111750.6|111725.6|24
1733513970000|2024-12-06 19:39:30|111757.6|111732.6|111754.9|111729.9|111757.9|111732.9|111750.6|111725.6|27
1733513980000|2024-12-06 19:39:40|111756.9|111731.9|111754.9|111729.9|111756.9|111731.9|111752.6|111727.6|14
1733513990000|2024-12-06 19:39:50|111755.6|111730.6|111757.8|111732.8|111758.2|111733.2|111753.5|111728.5|26
1733514000000|2024-12-06 19:40:00|111758.6|111733.6|111784.8|111734.8|111784.8|111736.5|111755.7|111721|51
1733514010000|2024-12-06 19:40:10|111786.2|111736.2|111774|111749|111788.4|111751.7|111773.2|111733.8|40
1733514020000|2024-12-06 19:40:20|111773.2|111748.2|111774.4|111749.4|111777.6|111752.6|111772.4|111747.4|16
1733514030000|2024-12-06 19:40:30|111774.5|111749.5|111777.9|111752.9|111778.8|111753.8|111773.9|111748.9|22
1733514040000|2024-12-06 19:40:40|111777.5|111752.5|111773.9|111748.9|111781.8|111756.8|111773.5|111748.5|19
1733514050000|2024-12-06 19:40:50|111772.5|111747.5|111774|111749|111777.3|111752.3|111765|111740|33
1733514060000|2024-12-06 19:41:00|111774.9|111749.9|111772.2|111747.2|111780|111755|111769.7|111744.7|33
1733514070000|2024-12-06 19:41:10|111772|111747|111773.4|111748.4|111773.4|111748.4|111772|111747|3
1733514080000|2024-12-06 19:41:20|111774.6|111749.6|111773.3|111748.3|111777.1|111752.1|111772.2|111747.2|17
1733514090000|2024-12-06 19:41:30|111773.4|111748.4|111773.2|111748.2|111773.4|111748.4|111773.2|111748.2|2
1733514100000|2024-12-06 19:41:40|111772.1|111747.1|111752.1|111727.1|111773.2|111748.2|111750.3|111725.3|22
1733514110000|2024-12-06 19:41:50|111757.6|111732.6|111758.1|111733.1|111761.1|111736.1|111751.4|111726.4|66
1733514120000|2024-12-06 19:42:00|111753.6|111728.6|111759.3|111734.3|111761.9|111736.9|111749.8|111724.8|49
1733514130000|2024-12-06 19:42:10|111758.2|111733.2|111753.9|111728.9|111759.3|111734.3|111753.9|111728.9|31
1733514140000|2024-12-06 19:42:20|111757.5|111732.5|111755.9|111730.9|111760.2|111735.2|111753.3|111728.3|64
1733514150000|2024-12-06 19:42:30|111756|111731|111764.2|111739.2|111781.3|111742.2|111753.8|111723.7|36
1733514160000|2024-12-06 19:42:40|111765.6|111740.6|111764.2|111739.2|111766.4|111741.4|111764|111739|7
1733514170000|2024-12-06 19:42:50|111763.6|111738.6|111764.1|111739.1|111764.2|111739.2|111763.6|111738.6|3
1733514180000|2024-12-06 19:43:00|111765.4|111740.4|111773.8|111748.8|111775.4|111750.4|111765.4|111740.4|22
1733514200000|2024-12-06 19:43:20|111772.7|111747.7|111780.6|111755.6|111780.6|111755.6|111772.7|111747.7|14
1733514210000|2024-12-06 19:43:30|111778.5|111753.5|111783.9|111758.9|111783.9|111758.9|111776.7|111751.7|18
1733514220000|2024-12-06 19:43:40|111780|111755|111781.4|111756.4|111785.3|111760.3|111778.2|111753.2|32
1733514230000|2024-12-06 19:43:50|111782.1|111757.1|111784.3|111759.3|111784.3|111759.3|111782.1|111757.1|6
1733514240000|2024-12-06 19:44:00|111783|111758|111788.1|111763.1|111788.1|111763.1|111776.9|111751.9|16
1733514250000|2024-12-06 19:44:10|111788.5|111763.5|111780.1|111755.1|111805|111767.8|111779.6|111744.9|34
1733514260000|2024-12-06 19:44:20|111777.7|111752.7|111767.5|111742.5|111780.1|111755.1|111767.5|111742.5|40
1733514270000|2024-12-06 19:44:30|111763.5|111738.5|111759.5|111734.5|111763.5|111738.5|111755.3|111730.3|32
1733514280000|2024-12-06 19:44:40|111756.5|111731.5|111763.5|111738.5|111771.5|111746.5|111756.5|111731.5|51
1733514290000|2024-12-06 19:44:50|111763.8|111738.8|111759.3|111734.3|111764.2|111739.2|111757.3|111732.3|65
1733514300000|2024-12-06 19:45:00|111760.2|111735.2|111752.7|111727.7|111760.3|111735.3|111748.6|111723.6|60
1733514310000|2024-12-06 19:45:10|111752.5|111727.5|111752.6|111727.6|111753.6|111728.6|111748.8|111723.8|39
1733514320000|2024-12-06 19:45:20|111753.8|111728.8|111752.1|111727.1|111759.7|111734.7|111752.1|111727.1|52
1733514330000|2024-12-06 19:45:30|111752.3|111727.3|111755.6|111730.6|111755.8|111730.8|111752.1|111727.1|33
1733514340000|2024-12-06 19:45:40|111757.1|111732.1|111754.2|111729.2|111757.2|111732.2|111753|111728|27
1733514350000|2024-12-06 19:45:50|111754.8|111729.8|111752.8|111727.8|111756.2|111731.2|111752.6|111727.6|25
1733514360000|2024-12-06 19:46:00|111754.9|111729.9|111751.8|111726.8|111757.9|111732.9|111750.8|111725.8|20
1733514370000|2024-12-06 19:46:10|111753.1|111728.1|111754.4|111729.4|111754.5|111729.5|111752.6|111727.6|10
1733514380000|2024-12-06 19:46:20|111753|111728|111752|111727|111754.3|111729.3|111750.8|111725.8|16
1733514390000|2024-12-06 19:46:30|111753.8|111728.8|111749.6|111724.6|111756.6|111731.6|111749.6|111724.6|14
1733514400000|2024-12-06 19:46:40|111750.6|111725.6|111748.5|111723.5|111753.9|111728.9|111748.5|111723.5|37
1733514410000|2024-12-06 19:46:50|111748.9|111723.9|111747.8|111722.8|111749.6|111724.6|111747.5|111722.5|12
1733514420000|2024-12-06 19:47:00|111749|111724|111750.7|111725.7|111750.7|111725.7|111748.5|111723.5|14
1733514430000|2024-12-06 19:47:10|111752.1|111727.1|111753.3|111728.3|111759.5|111734.5|111751.5|111726.5|21
1733514440000|2024-12-06 19:47:20|111752.8|111727.8|111754.3|111729.3|111758|111733|111749.7|111724.7|25
1733514450000|2024-12-06 19:47:30|111754.1|111729.1|111749.7|111724.7|111754.1|111729.1|111744.9|111719.9|17
1733514460000|2024-12-06 19:47:40|111748|111723|111750.6|111725.6|111752.8|111727.8|111747.7|111722.7|27
1733514470000|2024-12-06 19:47:50|111752|111727|111752.1|111727.1|111754.4|111729.4|111750|111725|18
1733514480000|2024-12-06 19:48:00|111751.9|111726.9|111768.4|111743.4|111768.4|111743.4|111750.1|111725.1|18
1733514490000|2024-12-06 19:48:10|111764.5|111739.5|111772.8|111747.8|111775.3|111750.3|111758.1|111733.1|38
1733514500000|2024-12-06 19:48:20|111773.6|111748.6|111778.4|111753.4|111781|111756|111773.6|111748.6|30
1733514510000|2024-12-06 19:48:30|111778.7|111753.7|111776.7|111751.7|111784.5|111759.5|111776.6|111751.6|16
1733514520000|2024-12-06 19:48:40|111776.2|111751.2|111774.7|111749.7|111776.9|111751.9|111771.9|111746.9|24
1733514530000|2024-12-06 19:48:50|111775.1|111750.1|111783.4|111758.4|111787.2|111762.2|111774.3|111749.3|25
1733514540000|2024-12-06 19:49:00|111776.3|111751.3|111801.9|111751.9|111803.9|111766.5|111776.3|111744.8|32
1733514550000|2024-12-06 19:49:10|111802.2|111752.2|111794.5|111744.5|111802.2|111752.2|111787.7|111737.7|36
1733514560000|2024-12-06 19:49:20|111793.6|111743.6|111787.1|111737.1|111796.9|111746.9|111785.7|111735.7|34
1733514570000|2024-12-06 19:49:30|111785.7|111735.7|111776.8|111751.8|111792.5|111754.2|111773|111734.6|53
1733514580000|2024-12-06 19:49:40|111779.2|111754.2|111778.8|111753.8|111783.4|111758.4|111774.1|111749.1|41
1733514590000|2024-12-06 19:49:50|111776.8|111751.8|111789.5|111739.5|111790.8|111754.2|111774.8|111736.2|15
1733514600000|2024-12-06 19:50:00|111791.2|111741.2|111772.6|111722.6|111791.2|111753.4|111759.6|111722.6|29
1733514610000|2024-12-06 19:50:10|111770.8|111720.8|111768.7|111718.7|111771.5|111727.6|111751.5|111715.3|20
1733514620000|2024-12-06 19:50:20|111762.6|111712.6|111754.9|111704.9|111763.1|111718.1|111740.7|111701.3|58
1733514630000|2024-12-06 19:50:30|111752.4|111702.4|111746.7|111721.7|111761.7|111725.5|111746.7|111697.9|56
1733514640000|2024-12-06 19:50:40|111746.8|111721.8|111746.3|111721.3|111750.2|111725.2|111743.4|111718.4|11
1733514650000|2024-12-06 19:50:50|111746.4|111721.4|111748.5|111723.5|111750.8|111725.8|111746.4|111721.4|16
1733514660000|2024-12-06 19:51:00|111747.2|111722.2|111742.2|111717.2|111756.3|111723.2|111739.5|111703.4|28
1733514670000|2024-12-06 19:51:10|111741|111716|111733.1|111708.1|111754.3|111719.8|111728.3|111692.8|48
1733514680000|2024-12-06 19:51:20|111733.4|111708.4|111729.8|111704.8|111733.4|111708.4|111726.3|111701.3|55
1733514690000|2024-12-06 19:51:30|111732.1|111707.1|111726.5|111701.5|111732.1|111707.1|111722.2|111697.2|53
1733514700000|2024-12-06 19:51:40|111726.6|111701.6|111725|111700|111727.3|111702.3|111721.2|111696.2|32
1733514710000|2024-12-06 19:51:50|111724.8|111699.8|111720.9|111695.9|111726.6|111701.6|111718.4|111693.4|52
1733514720000|2024-12-06 19:52:00|111719.4|111694.4|111721.6|111696.6|111724.5|111699.5|111717.8|111692.8|26
1733514730000|2024-12-06 19:52:10|111722.6|111697.6|111717.3|111692.3|111725.5|111700.5|111715.8|111690.8|36
1733514740000|2024-12-06 19:52:20|111716.8|111691.8|111725.7|111700.7|111725.7|111700.7|111715.3|111690.3|22
1733514750000|2024-12-06 19:52:30|111724.4|111699.4|111724.4|111699.4|111725.4|111700.4|111722|111697|18
1733514760000|2024-12-06 19:52:40|111721.8|111696.8|111727.1|111702.1|111727.1|111702.1|111720.7|111695.7|34
1733514770000|2024-12-06 19:52:50|111723.5|111698.5|111721.6|111696.6|111727.1|111702.1|111719.9|111694.9|51
1733514780000|2024-12-06 19:53:00|111722.5|111697.5|111716.7|111691.7|111723.5|111698.5|111716.1|111691.1|25
1733514790000|2024-12-06 19:53:10|111715.9|111690.9|111718.5|111693.5|111720.6|111695.6|111715.9|111690.9|39
1733514800000|2024-12-06 19:53:20|111715.9|111690.9|111715.8|111690.8|111718.1|111693.1|111715.4|111690.4|36
1733514810000|2024-12-06 19:53:30|111719.1|111694.1|111722.3|111697.3|111724.7|111699.7|111715.4|111690.4|36
1733514820000|2024-12-06 19:53:40|111721.1|111696.1|111714.1|111689.1|111721.1|111696.1|111711.5|111686.5|16
1733514830000|2024-12-06 19:53:50|111714.3|111689.3|111717.1|111692.1|111717.1|111692.1|111712|111687|11
1733514840000|2024-12-06 19:54:00|111716.3|111691.3|111716.8|111691.8|111716.8|111691.8|111713.8|111688.8|15
1733514850000|2024-12-06 19:54:10|111715.4|111690.4|111716.7|111691.7|111717.8|111692.8|111712.7|111687.7|13
1733514860000|2024-12-06 19:54:20|111715.1|111690.1|111718.1|111693.1|111718.9|111693.9|111712.9|111687.9|8
1733514870000|2024-12-06 19:54:30|111718|111693|111730|111705|111732.2|111707.2|111708.5|111683.5|48
1733514880000|2024-12-06 19:54:40|111733.4|111708.4|111747.9|111722.9|111747.9|111722.9|111733.4|111708.4|18
1733514890000|2024-12-06 19:54:50|111748|111723|111749.7|111724.7|111749.9|111724.9|111748|111723|7
1733514900000|2024-12-06 19:55:00|111748.2|111723.2|111752.6|111727.6|111753.8|111728.8|111747.9|111722.9|15
1733514910000|2024-12-06 19:55:10|111752.5|111727.5|111755.2|111730.2|111759.5|111734.5|111751.7|111726.7|38
1733514920000|2024-12-06 19:55:20|111754.2|111729.2|111745.7|111720.7|111755.3|111730.3|111742.9|111717.9|34
1733514930000|2024-12-06 19:55:30|111747.2|111722.2|111745.8|111720.8|111747.9|111722.9|111740.8|111715.8|21
1733514940000|2024-12-06 19:55:40|111745.1|111720.1|111746.5|111721.5|111747.6|111722.6|111745.1|111720.1|11
1733514950000|2024-12-06 19:55:50|111745.8|111720.8|111735.9|111710.9|111745.8|111720.8|111730.4|111705.4|31
1733514960000|2024-12-06 19:56:00|111736.1|111711.1|111731.2|111706.2|111736.1|111711.1|111729.2|111704.2|14
1733514970000|2024-12-06 19:56:10|111731.3|111706.3|111728.5|111703.5|111732.6|111707.6|111726.5|111701.5|16
1733514980000|2024-12-06 19:56:20|111729.2|111704.2|111722.2|111697.2|111729.2|111704.2|111718.6|111693.6|33
1733514990000|2024-12-06 19:56:30|111721|111696|111719.3|111694.3|111721.9|111696.9|111716.6|111691.6|21
1733515000000|2024-12-06 19:56:40|111718|111693|111735.4|111710.4|111735.4|111710.4|111718|111693|38
1733515010000|2024-12-06 19:56:50|111739|111714|111750.5|111725.5|111754.2|111729.2|111739|111714|73
1733515020000|2024-12-06 19:57:00|111752.8|111727.8|111746.9|111721.9|111754.2|111729.2|111745.5|111720.5|70
1733515030000|2024-12-06 19:57:10|111751.5|111726.5|111749.5|111724.5|111755.8|111730.8|111747.3|111722.3|51
1733515040000|2024-12-06 19:57:20|111753|111728|111759.9|111734.9|111765|111740|111747.1|111706.9|67
1733515050000|2024-12-06 19:57:30|111752|111727|111755.9|111730.9|111759.2|111734.2|111747|111722|63
1733515060000|2024-12-06 19:57:40|111760.4|111735.4|111773.7|111748.7|111774.3|111749.3|111756.5|111731.5|65
1733515070000|2024-12-06 19:57:50|111771.7|111746.7|111760.1|111735.1|111771.7|111746.7|111757.4|111732.4|67
1733515080000|2024-12-06 19:58:00|111759|111734|111756.1|111731.1|111759|111734|111748.5|111723.5|21
1733515090000|2024-12-06 19:58:10|111752.2|111727.2|111732.9|111707.9|111755.8|111730.8|111732.9|111707.9|42
1733515100000|2024-12-06 19:58:20|111733|111708|111721.5|111696.5|111733.2|111708.2|111720.3|111695.3|26
1733515110000|2024-12-06 19:58:30|111720.5|111695.5|111717.1|111692.1|111722.2|111697.2|111715.4|111690.4|16
1733515120000|2024-12-06 19:58:40|111718.8|111693.8|111712.3|111687.3|111718.8|111693.8|111711.4|111686.4|23
1733515130000|2024-12-06 19:58:50|111713.5|111688.5|111713.6|111688.6|111715.6|111690.6|111711.7|111686.7|20
1733515140000|2024-12-06 19:59:00|111711.5|111686.5|111712.1|111687.1|111713.7|111688.7|111707.1|111682.1|25
1733515150000|2024-12-06 19:59:10|111712.5|111687.5|111699.4|111674.4|111713.7|111688.7|111698.2|111673.2|34
1733515160000|2024-12-06 19:59:20|111698.7|111673.7|111706.9|111681.9|111706.9|111681.9|111696.2|111671.2|30
1733515170000|2024-12-06 19:59:30|111704.8|111679.8|111704.1|111679.1|111707|111682|111702.1|111677.1|67
1733515180000|2024-12-06 19:59:40|111704.4|111679.4|111702.4|111677.4|111707.8|111682.8|111697.6|111672.6|53
1733515190000|2024-12-06 19:59:50|111700|111675|111711.2|111686.2|111712.5|111687.5|111700|111675|52
1733515200000|2024-12-06 20:00:00|111701.4|111676.4|111708.6|111658.6|111726.4|111683|111697.8|111655.4|42
1733515210000|2024-12-06 20:00:10|111708.3|111658.3|111709.2|111659.2|111712.1|111662.1|111703.1|111653.1|47
1733515220000|2024-12-06 20:00:20|111710.8|111660.8|111705.5|111655.5|111713.3|111663.3|111701.8|111651.8|57
1733515230000|2024-12-06 20:00:30|111705.8|111655.8|111709.4|111659.4|111712.1|111662.1|111701.8|111651.8|34
1733515240000|2024-12-06 20:00:40|111704.9|111654.9|111704.8|111654.8|111707.5|111657.5|111699|111649|37
1733515250000|2024-12-06 20:00:50|111703|111653|111701|111651|111705.4|111655.4|111697.4|111647.4|44
1733515260000|2024-12-06 20:01:00|111700.2|111650.2|111698.6|111648.6|111702.4|111652.4|111686.6|111636.6|60
1733515270000|2024-12-06 20:01:10|111698.7|111648.7|111701.2|111651.2|111701.6|111651.6|111696.8|111646.8|31
1733515280000|2024-12-06 20:01:20|111698|111648|111696.9|111646.9|111699.9|111649.9|111693.3|111643.3|15
1733515290000|2024-12-06 20:01:30|111695.9|111645.9|111695.7|111645.7|111700.5|111650.5|111693.1|111643.1|34
1733515300000|2024-12-06 20:01:40|111696.9|111646.9|111704.2|111654.2|111707.6|111657.6|111695.9|111645.9|49
1733515310000|2024-12-06 20:01:50|111703.8|111653.8|111700.1|111650.1|111705.3|111655.3|111698.7|111648.7|42
1733515320000|2024-12-06 20:02:00|111699.7|111649.7|111700.7|111650.7|111707.6|111657.6|111694.6|111644.6|35
1733515330000|2024-12-06 20:02:10|111700.5|111650.5|111694.1|111644.1|111702.7|111652.7|111690.8|111640.8|47
1733515340000|2024-12-06 20:02:20|111695.3|111645.3|111698|111648|111699.4|111649.4|111693.1|111643.1|39
1733515350000|2024-12-06 20:02:30|111698.9|111648.9|111693.9|111643.9|111700.1|111650.1|111692.4|111642.4|53
1733515360000|2024-12-06 20:02:40|111695.3|111645.3|111704|111654|111705.2|111660|111680.8|111643|49
1733515370000|2024-12-06 20:02:50|111700.8|111650.8|111691|111641|111704.7|111654.7|111691|111641|60
1733515380000|2024-12-06 20:03:00|111690.7|111640.7|111693.9|111643.9|111696.3|111646.3|111688.9|111638.9|55
1733515390000|2024-12-06 20:03:10|111693.1|111643.1|111692.3|111642.3|111699|111649|111691.3|111641.3|41
1733515400000|2024-12-06 20:03:20|111692|111642|111689.7|111639.7|111695.4|111645.4|111689.1|111639.1|31
1733515410000|2024-12-06 20:03:30|111689.1|111639.1|111683.8|111633.8|111693.6|111649.1|111666.6|111625.3|57
1733515420000|2024-12-06 20:03:40|111682.2|111632.2|111683.5|111633.5|111683.8|111633.8|111674.3|111624.3|64
1733515430000|2024-12-06 20:03:50|111685|111635|111689|111639|111689|111639|111679.2|111629.2|49
1733515440000|2024-12-06 20:04:00|111695.4|111645.4|111704.7|111654.7|111704.7|111654.7|111690.3|111640.3|33
1733515450000|2024-12-06 20:04:10|111703.1|111653.1|111712.7|111662.7|111712.7|111662.7|111695.4|111645.4|35
1733515460000|2024-12-06 20:04:20|111712.6|111662.6|111714.3|111664.3|111714.5|111664.5|111703.3|111653.3|52
1733515470000|2024-12-06 20:04:30|111714.5|111664.5|111708.6|111658.6|111715.8|111665.8|111705.8|111655.8|52
1733515480000|2024-12-06 20:04:40|111709.6|111659.6|111703.1|111653.1|111711.9|111661.9|111700.2|111650.2|49
1733515490000|2024-12-06 20:04:50|111703.5|111653.5|111708.8|111658.8|111710.6|111660.6|111701.5|111651.5|21
1733515500000|2024-12-06 20:05:00|111710.2|111660.2|111712.2|111662.2|111718.4|111668.4|111710.2|111660.2|20
1733515510000|2024-12-06 20:05:10|111712.9|111662.9|111717.6|111667.6|111719.3|111669.3|111710.3|111660.3|24
1733515520000|2024-12-06 20:05:20|111717.8|111667.8|111721.4|111671.4|111724.4|111674.4|111717.4|111667.4|50
1733515530000|2024-12-06 20:05:30|111720.5|111670.5|111719.5|111669.5|111723.6|111673.6|111716.4|111666.4|33
1733515540000|2024-12-06 20:05:40|111718.5|111668.5|111722.5|111672.5|111726.5|111676.5|111715.7|111665.7|48
1733515550000|2024-12-06 20:05:50|111721.6|111671.6|111723.9|111673.9|111725.7|111675.7|111719.5|111669.5|49
1733515560000|2024-12-06 20:06:00|111721.9|111671.9|111714.4|111664.4|111724.3|111674.3|111713|111663|42
1733515570000|2024-12-06 20:06:10|111714.3|111664.3|111711.6|111661.6|111717|111667|111708.8|111658.8|13
1733515580000|2024-12-06 20:06:20|111713.1|111663.1|111714|111664|111715.4|111665.4|111711.3|111661.3|34
1733515590000|2024-12-06 20:06:30|111714.5|111664.5|111710.6|111660.6|111718.5|111668.5|111707.4|111657.4|24
1733515600000|2024-12-06 20:06:40|111709.8|111659.8|111714.6|111664.6|111715.8|111665.8|111709.8|111659.8|40
1733515610000|2024-12-06 20:06:50|111715.8|111665.8|111714.7|111664.7|111718.6|111668.6|111712.7|111662.7|31
1733515620000|2024-12-06 20:07:00|111713.3|111663.3|111713|111663|111716.3|111666.3|111710.8|111660.8|59
1733515630000|2024-12-06 20:07:10|111711.6|111661.6|111712.9|111662.9|111712.9|111662.9|111708.3|111658.3|43
1733515640000|2024-12-06 20:07:20|111709.9|111659.9|111704.5|111654.5|111713.2|111663.2|111703.8|111653.8|69
1733515650000|2024-12-06 20:07:30|111705.5|111655.5|111706.4|111656.4|111708.1|111658.1|111702.6|111652.6|64
1733515660000|2024-12-06 20:07:40|111704.8|111654.8|111707.6|111657.6|111709|111659|111703|111653|16
1733515670000|2024-12-06 20:07:50|111708.8|111658.8|111709.1|111659.1|111709.1|111659.1|111707.8|111657.8|6
1733515680000|2024-12-06 20:08:00|111709.7|111659.7|111707.4|111657.4|111710.3|111660.3|111707.4|111657.4|10
1733515690000|2024-12-06 20:08:10|111706.8|111656.8|111709|111659|111709.1|111659.1|111706.7|111656.7|6
1733515700000|2024-12-06 20:08:20|111709.4|111659.4|111709.7|111659.7|111710.4|111660.4|111709.4|111659.4|5
1733515710000|2024-12-06 20:08:30|111709.9|111659.9|111708.4|111658.4|111711.6|111661.6|111707.2|111657.2|11
1733515720000|2024-12-06 20:08:40|111709.2|111659.2|111708.8|111658.8|111710.7|111660.7|111708.8|111658.8|10
1733515730000|2024-12-06 20:08:50|111709.1|111659.1|111703|111653|111709.9|111659.9|111700.9|111650.9|15
1733515740000|2024-12-06 20:09:00|111704.7|111654.7|111702.9|111652.9|111705.1|111655.1|111702.1|111652.1|13
1733515750000|2024-12-06 20:09:10|111702.8|111652.8|111703.5|111653.5|111704.2|111654.2|111702.7|111652.7|8
1733515760000|2024-12-06 20:09:20|111704.2|111654.2|111696|111671|111707.9|111672.7|111696|111654.2|6
1733515770000|2024-12-06 20:09:30|111695.7|111670.7|111707.2|111657.2|111707.7|111670.7|111694.7|111655.7|19
1733515780000|2024-12-06 20:09:40|111707.8|111657.8|111708.2|111658.2|111708.2|111658.2|111707.8|111657.8|2
1733515790000|2024-12-06 20:09:50|111708.4|111658.4|111708.8|111658.8|111709.8|111659.8|111708.4|111658.4|4
1733515800000|2024-12-06 20:10:00|111695.7|111670.7|111696.5|111671.5|111699.3|111674.3|111693|111668|18
1733515810000|2024-12-06 20:10:10|111696.1|111671.1|111697.4|111672.4|111709.6|111673.7|111693.4|111656.5|17
1733515820000|2024-12-06 20:10:20|111693.8|111668.8|111696.6|111671.6|111697.4|111672.4|111692.9|111667.9|10
1733515830000|2024-12-06 20:10:30|111693.5|111668.5|111696.8|111671.8|111696.8|111671.8|111692.8|111667.8|14
1733515840000|2024-12-06 20:10:40|111698.8|111673.8|111702.6|111652.6|111702.6|111675.8|111691.5|111651.3|21
1733515850000|2024-12-06 20:10:50|111703.9|111653.9|111698.4|111673.4|111703.9|111675.2|111692.7|111653.9|19
1733515860000|2024-12-06 20:11:00|111699.2|111674.2|111705.5|111655.5|111709.3|111676.1|111699.2|111655.5|10
1733515870000|2024-12-06 20:11:10|111705.8|111655.8|111695.1|111670.1|111706.1|111673.9|111694.7|111655.8|13
1733515880000|2024-12-06 20:11:20|111698.7|111673.7|111695.2|111670.2|111698.7|111673.7|111695.1|111670.1|5
1733515890000|2024-12-06 20:11:30|111693.8|111668.8|111704.3|111654.3|111704.9|111671.9|111692.7|111650.5|27
1733515900000|2024-12-06 20:11:40|111702.7|111652.7|111702.9|111652.9|111705.2|111673.2|111691.7|111652.7|25
1733515910000|2024-12-06 20:11:50|111704.2|111654.2|111702.8|111677.8|111720.3|111681.1|111691.9|111654.2|32
1733515920000|2024-12-06 20:12:00|111702.2|111677.2|111717.1|111667.1|111722|111685.1|111702.1|111664.9|61
1733515930000|2024-12-06 20:12:10|111719.2|111669.2|111723.3|111673.3|111728.5|111686.6|111706.7|111667.8|43
1733515940000|2024-12-06 20:12:20|111727|111677|111727.7|111677.7|111730.6|111680.6|111727|111677|10
1733515950000|2024-12-06 20:12:30|111728.1|111678.1|111724.9|111674.9|111729.6|111679.6|111724.1|111674.1|26
1733515960000|2024-12-06 20:12:40|111724.7|111674.7|111730.7|111680.7|111731.6|111681.6|111724.7|111674.7|27
1733515970000|2024-12-06 20:12:50|111729.5|111679.5|111728.7|111678.7|111730.5|111680.5|111728.7|111678.7|13
1733515980000|2024-12-06 20:13:00|111728.6|111678.6|111724.2|111674.2|111729.1|111679.1|111724.2|111674.2|9
1733515990000|2024-12-06 20:13:10|111725.3|111675.3|111738.6|111688.6|111742|111705.2|111708|111675.3|57
1733516000000|2024-12-06 20:13:20|111738.3|111688.3|111732.7|111682.7|111739.8|111689.8|111732.5|111682.5|28
1733516010000|2024-12-06 20:13:30|111732.9|111682.9|111735.5|111685.5|111737|111687|111732.2|111682.2|32
1733516020000|2024-12-06 20:13:40|111734.4|111684.4|111733.5|111683.5|111736.6|111686.6|111732.7|111682.7|29
1733516030000|2024-12-06 20:13:50|111734.7|111684.7|111736.6|111686.6|111741.5|111691.5|111732.4|111682.4|24
1733516040000|2024-12-06 20:14:00|111736.2|111686.2|111739.1|111689.1|111740.3|111690.3|111735|111685|38
1733516050000|2024-12-06 20:14:10|111740.3|111690.3|111734.1|111684.1|111740.9|111690.9|111734.1|111684.1|49
1733516060000|2024-12-06 20:14:20|111736|111686|111735.2|111685.2|111736|111686|111732.7|111682.7|14
1733516070000|2024-12-06 20:14:30|111734|111684|111735.5|111685.5|111737.2|111687.2|111734|111684|12
1733516080000|2024-12-06 20:14:40|111737.2|111687.2|111735.7|111685.7|111739.3|111689.3|111735|111685|10
1733516090000|2024-12-06 20:14:50|111736.8|111686.8|111731|111681|111742.2|111692.2|111731|111681|49
1733516100000|2024-12-06 20:15:00|111731.5|111681.5|111735.6|111685.6|111739.3|111689.3|111731.5|111681.5|40
1733516110000|2024-12-06 20:15:10|111735.4|111685.4|111735.6|111685.6|111735.6|111685.6|111733.3|111683.3|12
1733516120000|2024-12-06 20:15:20|111735.7|111685.7|111735.7|111685.7|111735.8|111685.8|111733.7|111683.7|7
1733516130000|2024-12-06 20:15:30|111735.9|111685.9|111736.1|111686.1|111736.1|111686.1|111734.1|111684.1|8
1733516140000|2024-12-06 20:15:40|111735.9|111685.9|111738.7|111688.7|111742.6|111707.6|111720.8|111685.8|35
1733516150000|2024-12-06 20:15:50|111738.4|111688.4|111733.7|111683.7|111739.6|111689.6|111733.7|111683.7|32
1733516160000|2024-12-06 20:16:00|111735.4|111685.4|111736.5|111686.5|111737.2|111687.2|111733.3|111683.3|16
1733516170000|2024-12-06 20:16:10|111735|111685|111735.7|111685.7|111736.1|111686.1|111733.1|111683.1|13
1733516180000|2024-12-06 20:16:20|111734|111684|111735.2|111685.2|111737.2|111687.2|111730.6|111680.6|31
1733516190000|2024-12-06 20:16:30|111735.1|111685.1|111736.8|111686.8|111736.8|111686.8|111731.9|111681.9|45
1733516200000|2024-12-06 20:16:40|111738.1|111688.1|111738.5|111688.5|111743|111693|111737.4|111687.4|23
1733516210000|2024-12-06 20:16:50|111738.7|111688.7|111733.7|111683.7|111740.7|111690.7|111732.5|111682.5|40
1733516220000|2024-12-06 20:17:00|111735.5|111685.5|111733.1|111683.1|111735.5|111685.5|111728.6|111678.6|51
1733516230000|2024-12-06 20:17:10|111733.4|111683.4|111733.3|111683.3|111735.5|111685.5|111731.3|111681.3|15
1733516240000|2024-12-06 20:17:20|111736.2|111686.2|111722.4|111697.4|111737.9|111697.4|111720.5|111682.1|19
1733516250000|2024-12-06 20:17:30|111722.2|111697.2|111733.5|111683.5|111734|111697.2|111722.1|111681.5|20
1733516260000|2024-12-06 20:17:40|111732.2|111682.2|111699.3|111674.3|111732.4|111682.4|111696.9|111660.1|16
1733516270000|2024-12-06 20:17:50|111698.5|111673.5|111702.6|111652.6|111702.6|111673.5|111688.2|111647.3|19
1733516280000|2024-12-06 20:18:00|111700.2|111650.2|111697|111647|111700.9|111650.9|111694.6|111644.6|45
1733516290000|2024-12-06 20:18:10|111698.7|111648.7|111693.3|111643.3|111698.7|111648.7|111692.4|111642.4|39
1733516300000|2024-12-06 20:18:20|111694|111644|111684|111634|111694|111644|111683.1|111633.1|49
1733516310000|2024-12-06 20:18:30|111685.9|111635.9|111691.3|111641.3|111694|111644|111682.3|111632.3|49
1733516320000|2024-12-06 20:18:40|111689.9|111639.9|111687.9|111637.9|111692.7|111642.7|111685.2|111635.2|36
1733516330000|2024-12-06 20:18:50|111691.7|111641.7|111680.4|111630.4|111691.7|111641.7|111680.4|111630.4|42
1733516340000|2024-12-06 20:19:00|111681.5|111631.5|111679.6|111629.6|111681.5|111631.5|111670.8|111620.8|43
1733516350000|2024-12-06 20:19:10|111677.8|111627.8|111670.6|111620.6|111678.5|111628.5|111670.6|111620.6|54
1733516360000|2024-12-06 20:19:20|111672.4|111622.4|111675.4|111625.4|111677|111627|111670.8|111620.8|27
1733516370000|2024-12-06 20:19:30|111675.5|111625.5|111671.6|111621.6|111679.6|111629.6|111671.3|111621.3|44
1733516380000|2024-12-06 20:19:40|111677|111627|111670.3|111620.3|111678.7|111628.7|111670.3|111620.3|48
1733516390000|2024-12-06 20:19:50|111670.5|111620.5|111673.7|111623.7|111673.7|111623.7|111670|111620|13
1733516400000|2024-12-06 20:20:00|111671.5|111621.5|111667|111617|111674.5|111624.5|111666.1|111616.1|17
1733516410000|2024-12-06 20:20:10|111670.4|111620.4|111666|111616|111672.7|111622.7|111663.5|111613.5|22
1733516420000|2024-12-06 20:20:20|111665.1|111615.1|111667.9|111617.9|111669.6|111619.6|111664.6|111614.6|13
1733516430000|2024-12-06 20:20:30|111669.5|111619.5|111674.4|111624.4|111676|111626|111667.8|111617.8|20
1733516440000|2024-12-06 20:20:40|111675.6|111625.6|111668|111618|111675.6|111625.6|111668|111618|16
1733516450000|2024-12-06 20:20:50|111665.4|111615.4|111667.4|111617.4|111671.1|111621.1|111662.6|111612.6|35
1733516460000|2024-12-06 20:21:00|111668.6|111618.6|111676.4|111626.4|111680.9|111630.9|111668.6|111618.6|32
1733516470000|2024-12-06 20:21:10|111679.1|111629.1|111677|111627|111682.1|111632.1|111675.9|111625.9|36
1733516480000|2024-12-06 20:21:20|111676.9|111626.9|111673.4|111623.4|111679.4|111629.4|111673.4|111623.4|20
1733516490000|2024-12-06 20:21:30|111675.5|111625.5|111676.9|111626.9|111679.3|111629.3|111673.4|111623.4|14
1733516500000|2024-12-06 20:21:40|111676.5|111626.5|111678.2|111628.2|111678.2|111628.2|111672.3|111622.3|13
1733516510000|2024-12-06 20:21:50|111682.2|111632.2|111674|111624|111682.4|111632.4|111671.9|111621.9|35
1733516520000|2024-12-06 20:22:00|111674.4|111624.4|111673.6|111623.6|111677.9|111627.9|111672.4|111622.4|11
1733516530000|2024-12-06 20:22:10|111672.6|111622.6|111670.7|111620.7|111675.8|111625.8|111670.7|111620.7|13
1733516540000|2024-12-06 20:22:20|111670.6|111620.6|111675.6|111625.6|111677.8|111627.8|111668|111618|40
1733516550000|2024-12-06 20:22:30|111672.8|111622.8|111671.4|111621.4|111674.5|111624.5|111670.2|111620.2|22
1733516560000|2024-12-06 20:22:40|111673.8|111623.8|111695.8|111645.8|111697.7|111647.7|111673.8|111623.8|32
1733516570000|2024-12-06 20:22:50|111691.7|111641.7|111689.1|111639.1|111697.2|111647.2|111687|111637|49
1733516580000|2024-12-06 20:23:00|111691.7|111641.7|111689.1|111639.1|111695.5|111645.5|111688.8|111638.8|30
1733516590000|2024-12-06 20:23:10|111691.4|111641.4|111691.7|111641.7|111693.5|111643.5|111689.1|111639.1|41
1733516600000|2024-12-06 20:23:20|111691.9|111641.9|111694.5|111644.5|111695.5|111645.5|111690.5|111640.5|28
1733516610000|2024-12-06 20:23:30|111695.3|111645.3|111693.1|111643.1|111696.3|111656.9|111672.9|111635.2|36
1733516620000|2024-12-06 20:23:40|111693|111643|111683.8|111633.8|111693|111643|111682.9|111632.9|28
1733516630000|2024-12-06 20:23:50|111683.9|111633.9|111671.9|111621.9|111684.4|111634.4|111670.4|111620.4|30
1733516640000|2024-12-06 20:24:00|111669.9|111619.9|111672.2|111622.2|111675.4|111625.4|111666|111616|36
1733516650000|2024-12-06 20:24:10|111675.8|111625.8|111673.3|111623.3|111678.3|111628.3|111672.2|111622.2|14
1733516660000|2024-12-06 20:24:20|111673.1|111623.1|111673.4|111623.4|111676.4|111626.4|111671.2|111621.2|13
1733516670000|2024-12-06 20:24:30|111674.5|111624.5|111674.1|111624.1|111679|111629|111673.5|111623.5|14
1733516680000|2024-12-06 20:24:40|111673.6|111623.6|111673.7|111623.7|111676.3|111626.3|111673.6|111623.6|8
1733516690000|2024-12-06 20:24:50|111673.9|111623.9|111670.5|111620.5|111674.6|111624.6|111668.7|111618.7|19
1733516700000|2024-12-06 20:25:00|111670.7|111620.7|111669|111619|111670.7|111620.7|111668.2|111618.2|12
1733516710000|2024-12-06 20:25:10|111668.7|111618.7|111666.4|111616.4|111669.8|111619.8|111665.6|111615.6|8
1733516720000|2024-12-06 20:25:20|111665.4|111615.4|111661.7|111636.7|111670.7|111637.1|111659.8|111614.8|19
1733516730000|2024-12-06 20:25:30|111661.9|111636.9|111665.3|111615.3|111675.6|111637|111661.9|111615.2|37
1733516740000|2024-12-06 20:25:40|111670|111620|111657|111607|111670.2|111620.2|111657|111607|28
1733516750000|2024-12-06 20:25:50|111656.8|111606.8|111656.4|111606.4|111665|111615|111656.4|111606.4|32
1733516760000|2024-12-06 20:26:00|111657.4|111607.4|111659.8|111609.8|111664.9|111614.9|111657|111607|15
1733516770000|2024-12-06 20:26:10|111660.5|111610.5|111661.6|111611.6|111666.3|111616.3|111660.5|111610.5|26
1733516780000|2024-12-06 20:26:20|111661|111611|111659.8|111609.8|111661.6|111611.6|111659.8|111609.8|10
1733516790000|2024-12-06 20:26:30|111658.3|111608.3|111659.5|111609.5|111659.5|111609.5|111655.9|111605.9|8
1733516800000|2024-12-06 20:26:40|111658.1|111608.1|111667.1|111617.1|111670.7|111620.7|111658.1|111608.1|25
1733516810000|2024-12-06 20:26:50|111666.6|111616.6|111661.6|111611.6|111668.9|111618.9|111661.6|111611.6|16
1733516820000|2024-12-06 20:27:00|111662.2|111612.2|111662.8|111612.8|111668.2|111618.2|111661.4|111611.4|35
1733516830000|2024-12-06 20:27:10|111662|111612|111660.8|111610.8|111662|111612|111658.1|111608.1|9
1733516840000|2024-12-06 20:27:20|111660|111610|111661.5|111611.5|111664|111614|111657.6|111607.6|14
1733516850000|2024-12-06 20:27:30|111662.7|111612.7|111666.3|111616.3|111667.1|111617.1|111662.7|111612.7|8
1733516860000|2024-12-06 20:27:40|111665.1|111615.1|111679.7|111629.7|111685.6|111635.6|111664.6|111614.6|27
1733516870000|2024-12-06 20:27:50|111681.9|111631.9|111665.4|111640.4|111684.4|111643.8|111664.8|111629.4|12
1733516880000|2024-12-06 20:28:00|111667.6|111642.6|111659.6|111634.6|111667.6|111642.6|111659.3|111634.3|11
1733516890000|2024-12-06 20:28:10|111659.5|111634.5|111665|111615|111674.3|111634.5|111659.3|111614.6|14
1733516900000|2024-12-06 20:28:20|111664.6|111614.6|111665|111615|111666.2|111616.2|111663.4|111613.4|13
1733516910000|2024-12-06 20:28:30|111665.1|111615.1|111659.8|111609.8|111665.1|111615.1|111659.4|111609.4|12
1733516920000|2024-12-06 20:28:40|111659.4|111609.4|111658.6|111608.6|111659.4|111609.4|111658.2|111608.2|7
1733516930000|2024-12-06 20:28:50|111658.7|111608.7|111652.4|111602.4|111658.7|111608.7|111650.8|111600.8|17
1733516940000|2024-12-06 20:29:00|111651.9|111601.9|111650.3|111600.3|111653|111603|111650.3|111600.3|15
1733516950000|2024-12-06 20:29:10|111651.3|111601.3|111650.8|111600.8|111652.7|111602.7|111650.3|111600.3|14
1733516960000|2024-12-06 20:29:20|111650.9|111600.9|111656.1|111606.1|111656.1|111606.1|111650.9|111600.9|10
1733516970000|2024-12-06 20:29:30|111655.8|111605.8|111656.3|111606.3|111656.3|111606.3|111654.5|111604.5|6
1733516980000|2024-12-06 20:29:40|111657|111607|111656.7|111606.7|111657|111607|111655.9|111605.9|9
1733516990000|2024-12-06 20:29:50|111656.6|111606.6|111656.1|111606.1|111656.7|111606.7|111655|111605|9
1733517000000|2024-12-06 20:30:00|111655.4|111605.4|111639.9|111614.9|111656.7|111618.4|111639.9|111604.7|11
1733517010000|2024-12-06 20:30:10|111639|111614|111652.4|111602.4|111653.4|111615.9|111638.5|111598.7|14
1733517020000|2024-12-06 20:30:20|111652.9|111602.9|111653|111603|111653.7|111603.7|111652.8|111602.8|6
1733517030000|2024-12-06 20:30:30|111653.3|111603.3|111651.8|111601.8|111653.4|111603.4|111642.8|111592.8|27
1733517040000|2024-12-06 20:30:40|111652.1|111602.1|111651.9|111601.9|111652.1|111602.1|111651.5|111601.5|5
1733517050000|2024-12-06 20:30:50|111655.1|111605.1|111652.2|111602.2|111655.1|111605.1|111651.9|111601.9|8
1733517060000|2024-12-06 20:31:00|111653.6|111603.6|111656.5|111606.5|111660.5|111610.5|111653.6|111603.6|22
1733517070000|2024-12-06 20:31:10|111655.2|111605.2|111657.6|111607.6|111660.4|111610.4|111651.5|111601.5|19
1733517080000|2024-12-06 20:31:20|111657.1|111607.1|111667.2|111617.2|111669.3|111619.3|111657.1|111607.1|27
1733517090000|2024-12-06 20:31:30|111667.3|111617.3|111678.1|111628.1|111682|111632|111667.3|111617.3|38
1733517100000|2024-12-06 20:31:40|111677.5|111627.5|111683.3|111633.3|111683.3|111633.3|111676.8|111626.8|25
1733517110000|2024-12-06 20:31:50|111683.2|111633.2|111683.5|111633.5|111683.7|111633.7|111680.4|111630.4|8
1733517120000|2024-12-06 20:32:00|111685.8|111635.8|111683.9|111633.9|111685.8|111635.8|111683.1|111633.1|9
1733517130000|2024-12-06 20:32:10|111681.5|111631.5|111680.9|111630.9|111683.9|111633.9|111676.9|111626.9|17
1733517140000|2024-12-06 20:32:20|111677.1|111627.1|111674.8|111624.8|111682.5|111632.5|111672.7|111622.7|25
1733517150000|2024-12-06 20:32:30|111674.7|111624.7|111669.4|111619.4|111674.7|111624.7|111669|111619|21
1733517160000|2024-12-06 20:32:40|111667.9|111617.9|111668.1|111618.1|111668.8|111618.8|111666.9|111616.9|11
1733517170000|2024-12-06 20:32:50|111667.8|111617.8|111662.7|111612.7|111668.1|111618.1|111661.6|111611.6|17
1733517180000|2024-12-06 20:33:00|111662|111612|111658.3|111608.3|111663.4|111613.4|111657.7|111607.7|12
1733517190000|2024-12-06 20:33:10|111659|111609|111663.1|111613.1|111665.5|111615.5|111659|111609|13
1733517200000|2024-12-06 20:33:20|111663|111613|111663.2|111613.2|111663.4|111613.4|111663|111613|4
1733517210000|2024-12-06 20:33:30|111662.8|111612.8|111663.8|111613.8|111666.4|111616.4|111662.8|111612.8|21
1733517220000|2024-12-06 20:33:40|111665.8|111615.8|111658.6|111608.6|111665.8|111615.8|111657.7|111607.7|27
1733517230000|2024-12-06 20:33:50|111658.7|111608.7|111659.5|111609.5|111661.7|111611.7|111656.7|111606.7|20
1733517240000|2024-12-06 20:34:00|111657.3|111607.3|111659.7|111609.7|111659.7|111609.7|111656.6|111606.6|8
1733517250000|2024-12-06 20:34:10|111659.9|111609.9|111662.1|111612.1|111665.6|111615.6|111658.9|111608.9|16
1733517260000|2024-12-06 20:34:20|111666.9|111616.9|111649.1|111624.1|111666.9|111629.8|111648.4|111616.9|13
1733517270000|2024-12-06 20:34:30|111649.4|111624.4|111649.7|111624.7|111649.7|111624.7|111645.9|111620.9|15
1733517280000|2024-12-06 20:34:40|111653.5|111628.5|111648.9|111623.9|111653.5|111628.5|111648.1|111623.1|8
1733517290000|2024-12-06 20:34:50|111648.8|111623.8|111648.5|111623.5|111649.1|111624.1|111648.3|111623.3|5
1733517300000|2024-12-06 20:35:00|111665.3|111615.3|111666.7|111616.7|111666.7|111616.7|111661.8|111611.8|6
1733517310000|2024-12-06 20:35:10|111664.8|111614.8|111662.3|111612.3|111664.8|111614.8|111661.8|111611.8|4
1733517320000|2024-12-06 20:35:20|111661.9|111611.9|111662|111612|111662.3|111612.3|111660.1|111610.1|12
1733517330000|2024-12-06 20:35:30|111659.8|111609.8|111659.4|111609.4|111661.7|111611.7|111657.2|111607.2|11
1733517340000|2024-12-06 20:35:40|111659.9|111609.9|111661.3|111611.3|111661.5|111611.5|111656.6|111606.6|11
1733517350000|2024-12-06 20:35:50|111659|111609|111659.6|111609.6|111659.6|111609.6|111658.6|111608.6|4
1733517360000|2024-12-06 20:36:00|111658.4|111608.4|111659.6|111609.6|111659.8|111609.8|111658.4|111608.4|6
1733517370000|2024-12-06 20:36:10|111659.5|111609.5|111654.4|111604.4|111659.5|111609.5|111652.1|111602.1|13
1733517380000|2024-12-06 20:36:20|111654.7|111604.7|111656.2|111606.2|111656.2|111606.2|111654.7|111604.7|6
1733517390000|2024-12-06 20:36:30|111661|111611|111658.9|111608.9|111661|111611|111657.9|111607.9|11
1733517400000|2024-12-06 20:36:40|111658.2|111608.2|111652.3|111602.3|111658.4|111608.4|111652.3|111602.3|13
1733517410000|2024-12-06 20:36:50|111654.5|111604.5|111648.5|111598.5|111654.6|111604.6|111646.4|111596.4|23
1733517420000|2024-12-06 20:37:00|111651.5|111601.5|111650|111600|111653.3|111603.3|111648.2|111598.2|26
1733517430000|2024-12-06 20:37:10|111652.1|111602.1|111652|111602|111653.2|111603.2|111648.2|111598.2|15
1733517440000|2024-12-06 20:37:20|111649|111599|111651.9|111601.9|111653.7|111603.7|111648.5|111598.5|28
1733517450000|2024-12-06 20:37:30|111646.6|111596.6|111648.8|111598.8|111649.5|111599.5|111644.3|111594.3|23
1733517460000|2024-12-06 20:37:40|111648.5|111598.5|111649.3|111599.3|111649.3|111599.3|111648.5|111598.5|4
1733517470000|2024-12-06 20:37:50|111649|111599|111645.6|111595.6|111649.1|111599.1|111645.6|111595.6|15
1733517480000|2024-12-06 20:38:00|111644.2|111594.2|111645.7|111595.7|111646.8|111596.8|111642.5|111592.5|21
1733517490000|2024-12-06 20:38:10|111646.1|111596.1|111652.5|111602.5|111652.5|111602.5|111645.3|111595.3|8
1733517500000|2024-12-06 20:38:20|111650.5|111600.5|111651.6|111601.6|111651.8|111601.8|111647.8|111597.8|13
1733517510000|2024-12-06 20:38:30|111652.1|111602.1|111648.8|111598.8|111652.1|111602.1|111648.8|111598.8|10
1733517520000|2024-12-06 20:38:40|111647.3|111597.3|111638.1|111588.1|111648.3|111598.3|111638.1|111588.1|19
1733517530000|2024-12-06 20:38:50|111637.9|111587.9|111638.2|111588.2|111638.2|111588.2|111637.9|111587.9|6
1733517540000|2024-12-06 20:39:00|111638|111588|111636.3|111586.3|111638.3|111588.3|111635.9|111585.9|12
1733517550000|2024-12-06 20:39:10|111636|111586|111637.3|111587.3|111637.3|111587.3|111634.6|111584.6|9
1733517560000|2024-12-06 20:39:20|111637.1|111587.1|111627.4|111577.4|111637.6|111587.6|111626.9|111576.9|18
1733517570000|2024-12-06 20:39:30|111627.7|111577.7|111628.7|111578.7|111631.5|111581.5|111626.3|111576.3|18
1733517580000|2024-12-06 20:39:40|111627.8|111577.8|111628.7|111578.7|111628.7|111578.7|111625.7|111575.7|18
1733517590000|2024-12-06 20:39:50|111630.3|111580.3|111630.3|111580.3|111631.7|111581.7|111628.6|111578.6|18
1733517600000|2024-12-06 20:40:00|111631.1|111581.1|111641.6|111591.6|111642.4|111592.4|111631.1|111581.1|12
1733517610000|2024-12-06 20:40:10|111640.9|111590.9|111645.6|111595.6|111648.4|111598.4|111640.2|111590.2|25
1733517620000|2024-12-06 20:40:20|111645.2|111595.2|111653.1|111603.1|111653.1|111603.1|111644.8|111594.8|15
1733517630000|2024-12-06 20:40:30|111653|111603|111653.3|111603.3|111653.5|111603.5|111653|111603|4
1733517640000|2024-12-06 20:40:40|111653.4|111603.4|111652.2|111602.2|111653.5|111603.5|111649.6|111599.6|14
1733517650000|2024-12-06 20:40:50|111652.6|111602.6|111637.8|111612.8|111652.6|111612.8|111637.8|111600.1|11
1733517660000|2024-12-06 20:41:00|111637|111612|111643.2|111593.2|111649.1|111612|111637|111593.2|11
1733517670000|2024-12-06 20:41:10|111643.5|111593.5|111645.7|111595.7|111645.7|111595.7|111643.5|111593.5|6
1733517680000|2024-12-06 20:41:20|111645.5|111595.5|111645.4|111595.4|111645.5|111595.5|111644.4|111594.4|6
1733517690000|2024-12-06 20:41:30|111645.2|111595.2|111645.8|111595.8|111647.9|111597.9|111645.2|111595.2|6
1733517700000|2024-12-06 20:41:40|111646.8|111596.8|111643.8|111593.8|111647.6|111597.6|111643.8|111593.8|21
1733517710000|2024-12-06 20:41:50|111643.2|111593.2|111639.4|111589.4|111643.8|111593.8|111637.9|111587.9|10
1733517720000|2024-12-06 20:42:00|111639.6|111589.6|111639.6|111589.6|111640|111590|111639.4|111589.4|5
1733517730000|2024-12-06 20:42:10|111639.7|111589.7|111641.4|111591.4|111643.7|111593.7|111639.3|111589.3|12
1733517740000|2024-12-06 20:42:20|111641.5|111591.5|111642|111592|111643.8|111593.8|111641.2|111591.2|6
1733517750000|2024-12-06 20:42:30|111642.1|111592.1|111642.3|111592.3|111642.4|111592.4|111642.1|111592.1|6
1733517760000|2024-12-06 20:42:40|111641.6|111591.6|111642.2|111592.2|111646.5|111596.5|111641.6|111591.6|9
1733517770000|2024-12-06 20:42:50|111640.4|111590.4|111638.1|111588.1|111640.4|111590.4|111638.1|111588.1|8
1733517780000|2024-12-06 20:43:00|111637.8|111587.8|111635.6|111585.6|111638.3|111588.3|111634.8|111584.8|9
1733517790000|2024-12-06 20:43:10|111635.7|111585.7|111634.6|111584.6|111637|111587|111634.2|111584.2|7
1733517800000|2024-12-06 20:43:20|111634.1|111584.1|111628|111578|111634.5|111584.5|111624.1|111574.1|14
1733517810000|2024-12-06 20:43:30|111628.3|111578.3|111627|111577|111628.3|111578.3|111623.3|111573.3|15
1733517820000|2024-12-06 20:43:40|111626.5|111576.5|111627.4|111577.4|111627.4|111577.4|111626.5|111576.5|8
1733517830000|2024-12-06 20:43:50|111627.3|111577.3|111627.8|111577.8|111627.8|111577.8|111627.3|111577.3|3
1733517840000|2024-12-06 20:44:00|111627.9|111577.9|111634|111584|111635.8|111585.8|111627.9|111577.9|16
1733517850000|2024-12-06 20:44:10|111633.3|111583.3|111633.4|111583.4|111633.6|111583.6|111633.3|111583.3|4
1733517860000|2024-12-06 20:44:20|111633.8|111583.8|111621|111571|111633.8|111583.8|111621|111571|28
1733517870000|2024-12-06 20:44:30|111622.1|111572.1|111628.4|111578.4|111628.9|111578.9|111621|111571|18
1733517880000|2024-12-06 20:44:40|111627|111577|111627|111577|111627.2|111577.2|111623.1|111573.1|23
1733517890000|2024-12-06 20:44:50|111626.7|111576.7|111622.3|111572.3|111627|111577|111617.5|111567.5|23
1733517900000|2024-12-06 20:45:00|111621.1|111571.1|111622.8|111572.8|111628.9|111578.9|111620.5|111570.5|23
1733517910000|2024-12-06 20:45:10|111624.5|111574.5|111626.2|111576.2|111626.2|111576.2|111619.9|111569.9|13
1733517920000|2024-12-06 20:45:20|111625.8|111575.8|111627.3|111577.3|111627.3|111577.3|111625|111575|9
1733517930000|2024-12-06 20:45:30|111627.6|111577.6|111631.7|111581.7|111636.3|111586.3|111627.5|111577.5|8
1733517940000|2024-12-06 20:45:40|111631.3|111581.3|111628.5|111578.5|111631.3|111581.3|111627.9|111577.9|14
1733517950000|2024-12-06 20:45:50|111628.3|111578.3|111626.5|111576.5|111628.3|111578.3|111626.5|111576.5|6
1733517960000|2024-12-06 20:46:00|111627|111577|111630.4|111580.4|111632.7|111582.7|111622.8|111572.8|22
1733517970000|2024-12-06 20:46:10|111630.5|111580.5|111629.2|111579.2|111632|111582|111629.2|111579.2|9
1733517980000|2024-12-06 20:46:20|111628.8|111578.8|111630.4|111580.4|111630.4|111580.4|111628.8|111578.8|5
1733517990000|2024-12-06 20:46:30|111629.4|111579.4|111630.3|111580.3|111636.7|111586.7|111628.6|111578.6|14
1733518000000|2024-12-06 20:46:40|111629.2|111579.2|111628.6|111578.6|111631.5|111581.5|111628.2|111578.2|14
1733518010000|2024-12-06 20:46:50|111627.9|111577.9|111630.5|111580.5|111632.2|111582.2|111627.7|111577.7|12
1733518020000|2024-12-06 20:47:00|111630|111580|111630.2|111580.2|111630.5|111580.5|111628.8|111578.8|15
1733518030000|2024-12-06 20:47:10|111630.3|111580.3|111630.2|111580.2|111630.6|111580.6|111628.6|111578.6|16
1733518040000|2024-12-06 20:47:20|111629.9|111579.9|111631.1|111581.1|111631.1|111581.1|111629.9|111579.9|5
1733518050000|2024-12-06 20:47:30|111629.8|111579.8|111633|111583|111637.1|111596.2|111616.2|111578.9|21
1733518060000|2024-12-06 20:47:40|111632.6|111582.6|111637.9|111587.9|111637.9|111587.9|111632.5|111582.5|13
1733518070000|2024-12-06 20:47:50|111637.5|111587.5|111644|111594|111645.4|111595.4|111637.5|111587.5|20
1733518080000|2024-12-06 20:48:00|111645|111595|111647.3|111597.3|111649.5|111599.5|111644|111594|9
1733518090000|2024-12-06 20:48:10|111647.2|111597.2|111653.7|111603.7|111653.7|111603.7|111647.2|111597.2|13
1733518100000|2024-12-06 20:48:20|111658.6|111608.6|111654.3|111604.3|111658.6|111608.6|111654|111604|9
1733518110000|2024-12-06 20:48:30|111653.6|111603.6|111644.4|111594.4|111653.6|111603.6|111644.4|111594.4|7
1733518120000|2024-12-06 20:48:40|111646.9|111596.9|111645.3|111595.3|111646.9|111596.9|111643.9|111593.9|10
1733518130000|2024-12-06 20:48:50|111644.4|111594.4|111651.3|111601.3|111652.7|111602.7|111644.4|111594.4|13
1733518140000|2024-12-06 20:49:00|111651|111601|111654.6|111604.6|111654.6|111604.6|111651|111601|6
1733518150000|2024-12-06 20:49:10|111654.2|111604.2|111654.6|111604.6|111655|111605|111654.1|111604.1|6
1733518160000|2024-12-06 20:49:20|111654.5|111604.5|111647|111597|111654.5|111604.5|111646.8|111596.8|15
1733518170000|2024-12-06 20:49:30|111647.1|111597.1|111642.6|111592.6|111647.1|111597.1|111641.7|111591.7|15
1733518180000|2024-12-06 20:49:40|111642.7|111592.7|111641.8|111591.8|111643.3|111593.3|111640.4|111590.4|12
1733518190000|2024-12-06 20:49:50|111640.9|111590.9|111640.3|111590.3|111643.4|111593.4|111638.9|111588.9|10
1733518200000|2024-12-06 20:50:00|111640.1|111590.1|111635.6|111585.6|111641.3|111591.3|111634.4|111584.4|19
1733518210000|2024-12-06 20:50:10|111636.3|111586.3|111637.2|111587.2|111637.4|111587.4|111636.3|111586.3|4
1733518220000|2024-12-06 20:50:20|111636.5|111586.5|111630.3|111580.3|111637.1|111587.1|111629.8|111579.8|17
1733518230000|2024-12-06 20:50:30|111630.1|111580.1|111628.4|111578.4|111634.6|111584.6|111627.4|111577.4|17
1733518240000|2024-12-06 20:50:40|111628.3|111578.3|111630.4|111580.4|111630.5|111580.5|111628.1|111578.1|8
1733518250000|2024-12-06 20:50:50|111630.5|111580.5|111628.3|111578.3|111631.4|111581.4|111627.3|111577.3|10
1733518260000|2024-12-06 20:51:00|111628|111578|111627.7|111577.7|111628|111578|111626.1|111576.1|6
1733518270000|2024-12-06 20:51:10|111626.7|111576.7|111630.7|111580.7|111630.7|111580.7|111626|111576|14
1733518280000|2024-12-06 20:51:20|111630.3|111580.3|111626.7|111576.7|111630.9|111580.9|111625.1|111575.1|10
1733518290000|2024-12-06 20:51:30|111626.2|111576.2|111636.6|111586.6|111636.6|111586.6|111625.5|111575.5|17
1733518300000|2024-12-06 20:51:40|111634.6|111584.6|111634.5|111584.5|111636.1|111586.1|111634.1|111584.1|12
1733518310000|2024-12-06 20:51:50|111635.3|111585.3|111635.7|111585.7|111637.5|111587.5|111635.1|111585.1|11
1733518320000|2024-12-06 20:52:00|111635.9|111585.9|111625.9|111600.9|111637.5|111602.9|111625.9|111585.8|22
1733518330000|2024-12-06 20:52:10|111624.1|111599.1|111624.7|111599.7|111625.7|111600.7|111623.6|111598.6|9
1733518340000|2024-12-06 20:52:20|111624.8|111599.8|111637.1|111587.1|111637.1|111599.9|111624.6|111583.7|7
1733518350000|2024-12-06 20:52:30|111636.5|111586.5|111637.7|111587.7|111637.7|111587.7|111636.5|111586.5|4
1733518360000|2024-12-06 20:52:40|111637.9|111587.9|111644.7|111594.7|111648|111598|111637.9|111587.9|10
1733518370000|2024-12-06 20:52:50|111644.5|111594.5|111640.4|111590.4|111644.5|111594.5|111640.4|111590.4|11
1733518380000|2024-12-06 20:53:00|111642.3|111592.3|111641|111591|111642.4|111592.4|111640.1|111590.1|10
1733518390000|2024-12-06 20:53:10|111641.5|111591.5|111648.5|111598.5|111648.5|111598.5|111641.5|111591.5|15
1733518400000|2024-12-06 20:53:20|111649.2|111599.2|111635.9|111585.9|111649.2|111599.2|111634.9|111584.9|13
1733518410000|2024-12-06 20:53:30|111635.5|111585.5|111640|111590|111643.1|111593.1|111635.5|111585.5|10
1733518420000|2024-12-06 20:53:40|111638.3|111588.3|111638.2|111588.2|111638.3|111588.3|111636.8|111586.8|10
1733518430000|2024-12-06 20:53:50|111638.3|111588.3|111634.8|111584.8|111638.3|111588.3|111633.5|111583.5|11
1733518440000|2024-12-06 20:54:00|111634.7|111584.7|111635.2|111585.2|111637|111587|111634.7|111584.7|7
1733518450000|2024-12-06 20:54:10|111635.1|111585.1|111635.5|111585.5|111637.1|111587.1|111635.1|111585.1|8
1733518460000|2024-12-06 20:54:20|111637.2|111587.2|111639|111589|111639.1|111589.1|111637.2|111587.2|10
1733518470000|2024-12-06 20:54:30|111638.8|111588.8|111637.6|111587.6|111638.8|111588.8|111637.6|111587.6|3
1733518480000|2024-12-06 20:54:40|111637.3|111587.3|111644.9|111594.9|111646.1|111596.1|111637.2|111587.2|14
1733518490000|2024-12-06 20:54:50|111646.9|111596.9|111650.3|111600.3|111650.3|111600.3|111646|111596|9
1733518500000|2024-12-06 20:55:00|111649.3|111599.3|111653.4|111603.4|111656.1|111606.1|111649.3|111599.3|18
1733518510000|2024-12-06 20:55:10|111654.2|111604.2|111655.9|111605.9|111668.1|111618.1|111654.2|111604.2|14
1733518520000|2024-12-06 20:55:20|111655.8|111605.8|111651.5|111601.5|111655.8|111605.8|111651.5|111601.5|9
1733518530000|2024-12-06 20:55:30|111651.8|111601.8|111652.1|111602.1|111652.8|111602.8|111651|111601|16
1733518540000|2024-12-06 20:55:40|111651.7|111601.7|111648.9|111598.9|111656.2|111606.2|111648.5|111598.5|13
1733518550000|2024-12-06 20:55:50|111648.2|111598.2|111652.6|111602.6|111654.3|111604.3|111645.8|111595.8|14
1733518560000|2024-12-06 20:56:00|111653.4|111603.4|111652|111602|111654.9|111604.9|111652|111602|7
1733518570000|2024-12-06 20:56:10|111651.8|111601.8|111654.1|111604.1|111660.9|111610.9|111649.8|111599.8|10
1733518580000|2024-12-06 20:56:20|111653|111603|111653.4|111603.4|111656.2|111606.2|111653|111603|12
1733518590000|2024-12-06 20:56:30|111653.2|111603.2|111654.6|111604.6|111656.2|111606.2|111653.2|111603.2|14
1733518600000|2024-12-06 20:56:40|111654.1|111604.1|111658.6|111608.6|111665.4|111615.4|111654.1|111604.1|29
1733518610000|2024-12-06 20:56:50|111659.1|111609.1|111660.1|111610.1|111660.1|111610.1|111656.8|111606.8|19
1733518620000|2024-12-06 20:57:00|111659.1|111609.1|111678.5|111628.5|111680.7|111630.7|111657.4|111607.4|54
1733518630000|2024-12-06 20:57:10|111680.4|111630.4|111655.1|111630.1|111681.2|111633|111651.7|111619.4|61
1733518640000|2024-12-06 20:57:20|111656.9|111631.9|111650.3|111625.3|111658|111633|111646.8|111621.8|45
1733518650000|2024-12-06 20:57:30|111650.9|111625.9|111657.3|111632.3|111657.3|111632.3|111645.1|111620.1|30
1733518660000|2024-12-06 20:57:40|111654|111629|111657.6|111632.6|111659.3|111634.3|111653.3|111628.3|15
1733518670000|2024-12-06 20:57:50|111657.3|111632.3|111657.6|111632.6|111657.9|111632.9|111657.3|111632.3|5
1733518680000|2024-12-06 20:58:00|111658.8|111633.8|111657.5|111632.5|111666.8|111636.1|111647.7|111616.8|48
1733518690000|2024-12-06 20:58:10|111650.9|111625.9|111655.3|111630.3|111657.8|111632.8|111647.5|111622.5|56
1733518700000|2024-12-06 20:58:20|111650.2|111625.2|111653|111628|111655.5|111630.5|111645.8|111620.8|50
1733518710000|2024-12-06 20:58:30|111653.3|111628.3|111652.3|111627.3|111657|111632|111646.8|111621.8|42
1733518720000|2024-12-06 20:58:40|111655.7|111630.7|111636.6|111611.6|111656.7|111631.7|111636.1|111611.1|51
1733518730000|2024-12-06 20:58:50|111644.2|111619.2|111636.7|111611.7|111644.2|111619.2|111636.7|111611.7|19
1733518740000|2024-12-06 20:59:00|111637|111612|111635.9|111610.9|111642.5|111617.5|111629.6|111604.6|32
1733518750000|2024-12-06 20:59:10|111637.3|111612.3|111624.4|111599.4|111638.2|111613.2|111620.9|111595.9|58
1733518760000|2024-12-06 20:59:20|111624.2|111599.2|111629.6|111604.6|111629.6|111604.6|111621.5|111596.5|46
1733518770000|2024-12-06 20:59:30|111628.9|111603.9|111629|111604|111632.6|111607.6|111625.3|111600.3|28
1733518780000|2024-12-06 20:59:40|111628.9|111603.9|111622.9|111597.9|111628.9|111603.9|111622.9|111597.9|25
1733518790000|2024-12-06 20:59:50|111623.3|111598.3|111611.7|111586.7|111623.3|111598.3|111610.9|111585.9|25
1733518800000|2024-12-06 21:00:00|111612.7|111587.7|111612|111587|111614.4|111589.4|111610.2|111585.2|17
1733518810000|2024-12-06 21:00:10|111612.4|111587.4|111628.6|111578.6|111628.6|111591|111612.4|111575.4|14
1733518820000|2024-12-06 21:00:20|111629.3|111579.3|111627.9|111577.9|111629.3|111579.3|111624.1|111574.1|14
1733518830000|2024-12-06 21:00:30|111628|111578|111620.1|111595.1|111628|111597.8|111613|111578|18
1733518840000|2024-12-06 21:00:40|111619.3|111594.3|111622.1|111597.1|111625.5|111600.5|111616.4|111591.4|33
1733518850000|2024-12-06 21:00:50|111620.3|111595.3|111621.1|111596.1|111627.8|111602.8|111617|111592|16
1733518860000|2024-12-06 21:01:00|111621|111596|111637.2|111612.2|111638.7|111613.7|111619.8|111594.8|21
1733518870000|2024-12-06 21:01:10|111637.3|111612.3|111637.9|111612.9|111638.7|111613.7|111637|111612|6
1733518880000|2024-12-06 21:01:20|111637|111612|111642|111617|111643.8|111618.8|111637|111612|20
1733518890000|2024-12-06 21:01:30|111642.1|111617.1|111642|111617|111642.1|111617.1|111642|111617|2
1733518900000|2024-12-06 21:01:40|111641.7|111616.7|111641.3|111616.3|111641.7|111616.7|111641.3|111616.3|5
1733518910000|2024-12-06 21:01:50|111641.5|111616.5|111641.9|111616.9|111643.1|111618.1|111641.5|111616.5|6
1733518920000|2024-12-06 21:02:00|111641.8|111616.8|111641.4|111616.4|111641.8|111616.8|111641.4|111616.4|4
1733518930000|2024-12-06 21:02:10|111643.9|111618.9|111644.1|111619.1|111644.1|111619.1|111641.4|111616.4|7
1733518940000|2024-12-06 21:02:20|111644.9|111619.9|111627.6|111602.6|111645.1|111620.1|111627.6|111602.6|10
1733518950000|2024-12-06 21:02:30|111627.4|111602.4|111624.8|111599.8|111627.7|111602.7|111624.8|111599.8|7
1733518960000|2024-12-06 21:02:40|111624.7|111599.7|111620.4|111595.4|111624.8|111599.8|111618.7|111593.7|14
1733518970000|2024-12-06 21:02:50|111622|111597|111620.7|111595.7|111622|111597|111618.7|111593.7|11
1733518980000|2024-12-06 21:03:00|111621|111596|111621|111596|111621|111596|111621|111596|1
1733518990000|2024-12-06 21:03:10|111620.9|111595.9|111621|111596|111621|111596|111620.9|111595.9|2
1733519000000|2024-12-06 21:03:20|111619.7|111594.7|111636.5|111586.5|111636.5|111598.1|111616.6|111583.7|16
1733519010000|2024-12-06 21:03:30|111636.1|111586.1|111637.3|111587.3|111640.3|111590.3|111633.5|111583.5|23
1733519020000|2024-12-06 21:03:40|111639.5|111589.5|111638.6|111588.6|111640.3|111590.3|111634.8|111584.8|14
1733519030000|2024-12-06 21:03:50|111638.9|111588.9|111638.6|111588.6|111639|111589|111638.3|111588.3|4
1733519040000|2024-12-06 21:04:00|111638.7|111588.7|111643|111593|111643|111593|111635.5|111585.5|15
1733519050000|2024-12-06 21:04:10|111642.8|111592.8|111643.3|111593.3|111643.3|111593.3|111642.7|111592.7|3
1733519060000|2024-12-06 21:04:20|111644.8|111594.8|111642.2|111592.2|111646.2|111596.2|111639.8|111589.8|17
1733519070000|2024-12-06 21:04:30|111639.3|111589.3|111642.1|111592.1|111642.1|111592.1|111639.3|111589.3|10
1733519080000|2024-12-06 21:04:40|111642.3|111592.3|111640.3|111590.3|111642.6|111592.6|111639|111589|5
1733519090000|2024-12-06 21:04:50|111639.7|111589.7|111642|111592|111643.9|111593.9|111639.1|111589.1|7
1733519100000|2024-12-06 21:05:00|111641.9|111591.9|111640.1|111590.1|111643.4|111593.4|111638.6|111588.6|15
1733519110000|2024-12-06 21:05:10|111639.1|111589.1|111638.7|111588.7|111639.1|111589.1|111637.2|111587.2|5
1733519120000|2024-12-06 21:05:20|111641.1|111591.1|111639.2|111589.2|111641.1|111591.1|111637.9|111587.9|8
1733519130000|2024-12-06 21:05:30|111639.6|111589.6|111639.3|111589.3|111639.6|111589.6|111637.9|111587.9|14
1733519140000|2024-12-06 21:05:40|111639.2|111589.2|111638.8|111588.8|111639.8|111589.8|111635.1|111585.1|22
1733519150000|2024-12-06 21:05:50|111639.2|111589.2|111622.7|111572.7|111639.2|111589.2|111621.8|111571.8|23
1733519160000|2024-12-06 21:06:00|111622.1|111572.1|111626.5|111576.5|111626.6|111576.6|111622.1|111572.1|12
1733519170000|2024-12-06 21:06:10|111626.4|111576.4|111628.5|111578.5|111630|111580|111622.1|111572.1|25
1733519180000|2024-12-06 21:06:20|111628|111578|111628.4|111578.4|111628.4|111578.4|111627.9|111577.9|5
1733519190000|2024-12-06 21:06:30|111628.3|111578.3|111628.3|111578.3|111628.3|111578.3|111628.3|111578.3|1
1733519200000|2024-12-06 21:06:40|111628.2|111578.2|111628.1|111578.1|111629.3|111579.3|111627.1|111577.1|14
1733519210000|2024-12-06 21:06:50|111629.1|111579.1|111627.9|111577.9|111629.1|111579.1|111627.4|111577.4|10
1733519220000|2024-12-06 21:07:00|111630.3|111580.3|111630.3|111580.3|111632|111582|111628|111578|17
1733519230000|2024-12-06 21:07:10|111630.5|111580.5|111630.3|111580.3|111630.5|111580.5|111630.2|111580.2|3
1733519240000|2024-12-06 21:07:20|111628|111578|111630|111580|111630|111580|111628|111578|5
1733519250000|2024-12-06 21:07:30|111629.9|111579.9|111629.7|111579.7|111630.8|111580.8|111629.7|111579.7|4
1733519270000|2024-12-06 21:07:50|111626.9|111576.9|111626.3|111576.3|111627.1|111577.1|111625.1|111575.1|7
1733519280000|2024-12-06 21:08:00|111626.9|111576.9|111627.1|111577.1|111627.2|111577.2|111626.9|111576.9|3
1733519290000|2024-12-06 21:08:10|111627.2|111577.2|111625|111575|111627.3|111577.3|111625|111575|8
1733519300000|2024-12-06 21:08:20|111626.8|111576.8|111630|111580|111630.2|111580.2|111625.3|111575.3|10
1733519310000|2024-12-06 21:08:30|111629.9|111579.9|111626.5|111576.5|111629.9|111579.9|111626.1|111576.1|8
1733519320000|2024-12-06 21:08:40|111626.1|111576.1|111624.8|111574.8|111626.8|111576.8|111624.8|111574.8|8
1733519330000|2024-12-06 21:08:50|111625.4|111575.4|111618.6|111568.6|111625.4|111575.4|111618.6|111568.6|6
1733519340000|2024-12-06 21:09:00|111618.4|111568.4|111619|111569|111619|111569|111617.4|111567.4|5
1733519350000|2024-12-06 21:09:10|111619.1|111569.1|111613|111563|111619.1|111569.1|111613|111563|5
1733519360000|2024-12-06 21:09:20|111612.3|111562.3|111611.6|111561.6|111612.3|111562.3|111610.8|111560.8|5
1733519380000|2024-12-06 21:09:40|111611.7|111561.7|111611.6|111561.6|111611.7|111561.7|111611.5|111561.5|3
1733519390000|2024-12-06 21:09:50|111611.7|111561.7|111608.4|111558.4|111611.7|111561.7|111607.2|111557.2|4
1733519400000|2024-12-06 21:10:00|111608.7|111558.7|111607.7|111557.7|111608.7|111558.7|111607.1|111557.1|3
1733519410000|2024-12-06 21:10:10|111607.2|111557.2|111607.8|111557.8|111607.8|111557.8|111607.2|111557.2|8
1733519420000|2024-12-06 21:10:20|111608|111558|111606.7|111556.7|111608|111558|111606.7|111556.7|5
1733519430000|2024-12-06 21:10:30|111606.6|111556.6|111607.4|111557.4|111607.6|111557.6|111606.6|111556.6|7
1733519440000|2024-12-06 21:10:40|111607|111557|111608.5|111558.5|111608.5|111558.5|111606.8|111556.8|8
1733519450000|2024-12-06 21:10:50|111608.3|111558.3|111607.6|111557.6|111608.3|111558.3|111607.6|111557.6|3
1733519460000|2024-12-06 21:11:00|111607.8|111557.8|111608.5|111558.5|111608.6|111558.6|111607.8|111557.8|4
1733519470000|2024-12-06 21:11:10|111608.4|111558.4|111607.9|111557.9|111608.4|111558.4|111607.9|111557.9|2
1733519480000|2024-12-06 21:11:20|111608.4|111558.4|111607.8|111557.8|111608.4|111558.4|111607.4|111557.4|4
1733519500000|2024-12-06 21:11:40|111607.4|111557.4|111604.7|111554.7|111607.4|111557.4|111604.7|111554.7|5
1733519510000|2024-12-06 21:11:50|111605.1|111555.1|111605.6|111555.6|111605.6|111555.6|111605.1|111555.1|3
1733519520000|2024-12-06 21:12:00|111605.9|111555.9|111606.4|111556.4|111606.6|111556.6|111605.9|111555.9|4
1733519530000|2024-12-06 21:12:10|111606.2|111556.2|111606.3|111556.3|111606.5|111556.5|111606.2|111556.2|3
1733519540000|2024-12-06 21:12:20|111606.4|111556.4|111606.3|111556.3|111606.4|111556.4|111606.2|111556.2|4
1733519550000|2024-12-06 21:12:30|111605.8|111555.8|111606.2|111556.2|111606.2|111556.2|111605.8|111555.8|4
1733519560000|2024-12-06 21:12:40|111605.8|111555.8|111606.4|111556.4|111606.4|111556.4|111605.6|111555.6|3
1733519570000|2024-12-06 21:12:50|111606.7|111556.7|111606.7|111556.7|111606.7|111556.7|111606.7|111556.7|1
1733519580000|2024-12-06 21:13:00|111606.6|111556.6|111607.8|111557.8|111608.1|111558.1|111606.6|111556.6|5
1733519590000|2024-12-06 21:13:10|111607.9|111557.9|111608.1|111558.1|111608.1|111558.1|111607.9|111557.9|3
1733519600000|2024-12-06 21:13:20|111608.6|111558.6|111608|111558|111608.6|111558.6|111608|111558|3
1733519610000|2024-12-06 21:13:30|111607.9|111557.9|111603.1|111553.1|111608.1|111558.1|111603.1|111553.1|8
1733519620000|2024-12-06 21:13:40|111603.5|111553.5|111603.5|111553.5|111603.5|111553.5|111603.4|111553.4|3
1733519640000|2024-12-06 21:14:00|111603.8|111553.8|111607.3|111557.3|111607.3|111557.3|111603.8|111553.8|4
1733519660000|2024-12-06 21:14:20|111607.2|111557.2|111607.3|111557.3|111607.3|111557.3|111607.2|111557.2|2
1733519680000|2024-12-06 21:14:40|111605.5|111555.5|111605.5|111555.5|111605.5|111555.5|111605.5|111555.5|1
1733519690000|2024-12-06 21:14:50|111606.7|111556.7|111606.4|111556.4|111607.5|111557.5|111606.4|111556.4|4
1733519700000|2024-12-06 21:15:00|111603.8|111553.8|111598.3|111548.3|111604.6|111554.6|111597.6|111547.6|17
1733519710000|2024-12-06 21:15:10|111598.2|111548.2|111598.4|111548.4|111598.4|111548.4|111598.2|111548.2|3
1733519720000|2024-12-06 21:15:20|111598.5|111548.5|111597.8|111547.8|111598.5|111548.5|111597.8|111547.8|5
1733519730000|2024-12-06 21:15:30|111597.7|111547.7|111593.3|111543.3|111597.9|111547.9|111591.9|111541.9|23
1733519740000|2024-12-06 21:15:40|111594.3|111544.3|111596.5|111546.5|111597.9|111547.9|111594.3|111544.3|8
1733519750000|2024-12-06 21:15:50|111596.8|111546.8|111596.5|111546.5|111596.8|111546.8|111596.5|111546.5|2
1733519760000|2024-12-06 21:16:00|111596.4|111546.4|111596.6|111546.6|111598|111548|111596.4|111546.4|7
1733519770000|2024-12-06 21:16:10|111597.5|111547.5|111597.5|111547.5|111599.4|111549.4|111597.5|111547.5|13
1733519780000|2024-12-06 21:16:20|111596.6|111546.6|111601.1|111551.1|111604.6|111554.6|111596.6|111546.6|22
1733519790000|2024-12-06 21:16:30|111602.1|111552.1|111604|111554|111604.6|111554.6|111599.6|111549.6|18
1733519800000|2024-12-06 21:16:40|111603.2|111553.2|111602.7|111552.7|111603.2|111553.2|111602.7|111552.7|2
1733519810000|2024-12-06 21:16:50|111603.3|111553.3|111604.4|111554.4|111604.4|111554.4|111603.3|111553.3|2
1733519820000|2024-12-06 21:17:00|111603.9|111553.9|111604|111554|111604.4|111554.4|111600.1|111550.1|12
1733519830000|2024-12-06 21:17:10|111607.8|111557.8|111607.5|111557.5|111608.5|111558.5|111607|111557|6
1733519840000|2024-12-06 21:17:20|111606.9|111556.9|111603.4|111553.4|111607.2|111557.2|111601.6|111551.6|12
1733519850000|2024-12-06 21:17:30|111604.3|111554.3|111603.4|111553.4|111604.3|111554.3|111598.8|111548.8|28
1733519860000|2024-12-06 21:17:40|111601.2|111551.2|111614.2|111564.2|111617|111567|111601.2|111551.2|24
1733519870000|2024-12-06 21:17:50|111613.6|111563.6|111614.9|111564.9|111614.9|111564.9|111612.2|111562.2|9
1733519880000|2024-12-06 21:18:00|111615|111565|111614.7|111564.7|111615|111565|111614.7|111564.7|6
1733519890000|2024-12-06 21:18:10|111614.9|111564.9|111612.4|111562.4|111614.9|111564.9|111612|111562|9
1733519900000|2024-12-06 21:18:20|111612.5|111562.5|111612.1|111562.1|111612.5|111562.5|111611.9|111561.9|6
1733519910000|2024-12-06 21:18:30|111611.9|111561.9|111611.8|111561.8|111612|111562|111611.8|111561.8|4
1733519920000|2024-12-06 21:18:40|111611|111561|111613.4|111563.4|111613.4|111563.4|111611|111561|11
1733519930000|2024-12-06 21:18:50|111609.9|111559.9|111611|111561|111613.1|111563.1|111605.1|111555.1|8
1733519940000|2024-12-06 21:19:00|111610.6|111560.6|111609.2|111559.2|111612.4|111562.4|111608.2|111558.2|10
1733519950000|2024-12-06 21:19:10|111610.2|111560.2|111610.2|111560.2|111610.3|111560.3|111610.2|111560.2|3
1733519960000|2024-12-06 21:19:20|111610.4|111560.4|111613.7|111563.7|111613.7|111563.7|111610.4|111560.4|9
1733519970000|2024-12-06 21:19:30|111611.6|111561.6|111613|111563|111613.1|111563.1|111611.6|111561.6|4
1733519980000|2024-12-06 21:19:40|111613.6|111563.6|111613.7|111563.7|111613.7|111563.7|111612.2|111562.2|3
1733519990000|2024-12-06 21:19:50|111612.8|111562.8|111610.3|111560.3|111612.8|111562.8|111610.3|111560.3|4
1733520000000|2024-12-06 21:20:00|111609.9|111559.9|111606.1|111556.1|111609.9|111559.9|111604.7|111554.7|7
1733520010000|2024-12-06 21:20:10|111607.4|111557.4|111608.6|111558.6|111608.7|111558.7|111607.2|111557.2|6
1733520020000|2024-12-06 21:20:20|111608.5|111558.5|111608.7|111558.7|111608.7|111558.7|111607.5|111557.5|4
1733520030000|2024-12-06 21:20:30|111606.8|111556.8|111608|111558|111609.4|111559.4|111605.2|111555.2|8
1733520040000|2024-12-06 21:20:40|111606.3|111556.3|111607.7|111557.7|111607.7|111557.7|111605.3|111555.3|6
1733520050000|2024-12-06 21:20:50|111608.4|111558.4|111607.7|111557.7|111608.4|111558.4|111607.6|111557.6|4
1733520060000|2024-12-06 21:21:00|111608.4|111558.4|111607.1|111557.1|111608.4|111558.4|111604.9|111554.9|5
1733520070000|2024-12-06 21:21:10|111607.2|111557.2|111605.8|111555.8|111607.6|111557.6|111603.5|111553.5|10
1733520080000|2024-12-06 21:21:20|111604.9|111554.9|111605|111555|111607.2|111557.2|111602.8|111552.8|6
1733520090000|2024-12-06 21:21:30|111604.1|111554.1|111600.6|111550.6|111604.1|111554.1|111600.6|111550.6|3
1733520100000|2024-12-06 21:21:40|111601.8|111551.8|111599.9|111549.9|111602.2|111552.2|111599.5|111549.5|5
1733520110000|2024-12-06 21:21:50|111599.8|111549.8|111599.6|111549.6|111599.8|111549.8|111599.6|111549.6|4
1733520120000|2024-12-06 21:22:00|111599.8|111549.8|111597.8|111547.8|111599.8|111549.8|111597.8|111547.8|8
1733520130000|2024-12-06 21:22:10|111598|111548|111599.5|111549.5|111599.5|111549.5|111598|111548|2
1733520140000|2024-12-06 21:22:20|111599.6|111549.6|111599.7|111549.7|111599.8|111549.8|111599.6|111549.6|3
1733520150000|2024-12-06 21:22:30|111599.8|111549.8|111600.4|111550.4|111602.1|111552.1|111598.9|111548.9|7
1733520160000|2024-12-06 21:22:40|111600.5|111550.5|111600.5|111550.5|111600.6|111550.6|111600.4|111550.4|4
1733520170000|2024-12-06 21:22:50|111601.8|111551.8|111599.7|111549.7|111602|111552|111599.7|111549.7|4
1733520180000|2024-12-06 21:23:00|111601.6|111551.6|111602.8|111552.8|111603.6|111553.6|111601.6|111551.6|4
1733520190000|2024-12-06 21:23:10|111604.6|111554.6|111607.4|111557.4|111607.4|111557.4|111603.7|111553.7|9
1733520200000|2024-12-06 21:23:20|111608.2|111558.2|111608|111558|111608.2|111558.2|111605|111555|3
1733520210000|2024-12-06 21:23:30|111606.3|111556.3|111605.1|111555.1|111606.5|111556.5|111603.3|111553.3|7
1733520220000|2024-12-06 21:23:40|111602.3|111552.3|111600.8|111550.8|111602.3|111552.3|111600.7|111550.7|8
1733520230000|2024-12-06 21:23:50|111601.7|111551.7|111601.6|111551.6|111601.7|111551.7|111601.6|111551.6|2
1733520240000|2024-12-06 21:24:00|111601.7|111551.7|111604|111554|111604|111554|111601.3|111551.3|6
1733520250000|2024-12-06 21:24:10|111601.8|111551.8|111603.6|111553.6|111603.6|111553.6|111600.2|111550.2|8
1733520260000|2024-12-06 21:24:20|111606.2|111556.2|111591.1|111541.1|111606.2|111556.2|111591.1|111541.1|10
1733520270000|2024-12-06 21:24:30|111591.3|111541.3|111591.3|111541.3|111591.5|111541.5|111590.3|111540.3|6
1733520280000|2024-12-06 21:24:40|111592.7|111542.7|111589.7|111539.7|111592.7|111542.7|111589.7|111539.7|5
1733520290000|2024-12-06 21:24:50|111589.4|111539.4|111591.2|111541.2|111591.3|111541.3|111589.4|111539.4|5
1733520300000|2024-12-06 21:25:00|111591.3|111541.3|111591.3|111541.3|111591.3|111541.3|111591.2|111541.2|3
1733520310000|2024-12-06 21:25:10|111589.2|111539.2|111590.7|111540.7|111591.1|111541.1|111589.2|111539.2|4
1733520320000|2024-12-06 21:25:20|111590.8|111540.8|111591.6|111541.6|111593.4|111543.4|111590.7|111540.7|8
1733520330000|2024-12-06 21:25:30|111590.8|111540.8|111591.8|111541.8|111591.8|111541.8|111590.8|111540.8|5
1733520340000|2024-12-06 21:25:40|111593|111543|111593.4|111543.4|111594.1|111544.1|111593|111543|5
1733520350000|2024-12-06 21:25:50|111594.3|111544.3|111593.2|111543.2|111594.3|111544.3|111593.2|111543.2|3
1733520360000|2024-12-06 21:26:00|111590.9|111540.9|111597.7|111547.7|111597.7|111547.7|111590.5|111540.5|7
1733520370000|2024-12-06 21:26:10|111598|111548|111596.3|111546.3|111598.6|111548.6|111596|111546|6
1733520380000|2024-12-06 21:26:20|111594|111544|111590.3|111540.3|111595.2|111545.2|111590.3|111540.3|11
1733520390000|2024-12-06 21:26:30|111589.9|111539.9|111590.3|111540.3|111590.8|111540.8|111589.9|111539.9|4
1733520400000|2024-12-06 21:26:40|111592.6|111542.6|111590.9|111540.9|111593|111543|111590.9|111540.9|5
1733520410000|2024-12-06 21:26:50|111591.3|111541.3|111591.6|111541.6|111592.3|111542.3|111591.3|111541.3|4
1733520420000|2024-12-06 21:27:00|111591|111541|111592.6|111542.6|111592.6|111542.6|111590.9|111540.9|7
1733520440000|2024-12-06 21:27:20|111594.7|111544.7|111595.9|111545.9|111595.9|111545.9|111594.7|111544.7|3
1733520460000|2024-12-06 21:27:40|111596|111546|111596.1|111546.1|111596.1|111546.1|111596|111546|2
1733520470000|2024-12-06 21:27:50|111596|111546|111595.8|111545.8|111596|111546|111595.8|111545.8|2
1733520480000|2024-12-06 21:28:00|111595.3|111545.3|111595.2|111545.2|111596.2|111546.2|111595|111545|6
1733520500000|2024-12-06 21:28:20|111595.3|111545.3|111599.6|111549.6|111599.6|111549.6|111595.3|111545.3|6
1733520510000|2024-12-06 21:28:30|111599.7|111549.7|111600.1|111550.1|111604|111554|111598.3|111548.3|7
1733520520000|2024-12-06 21:28:40|111600.7|111550.7|111600.9|111550.9|111600.9|111550.9|111600.6|111550.6|4
1733520530000|2024-12-06 21:28:50|111601|111551|111601.8|111551.8|111601.8|111551.8|111601|111551|2
1733520540000|2024-12-06 21:29:00|111600.1|111550.1|111605.9|111555.9|111605.9|111555.9|111600.1|111550.1|7
1733520550000|2024-12-06 21:29:10|111602.8|111552.8|111601.3|111551.3|111602.8|111552.8|111592.2|111542.2|11
1733520560000|2024-12-06 21:29:20|111600.6|111550.6|111600.1|111550.1|111600.6|111550.6|111600.1|111550.1|4
1733520570000|2024-12-06 21:29:30|111600.5|111550.5|111600.1|111550.1|111600.5|111550.5|111600.1|111550.1|2
1733520580000|2024-12-06 21:29:40|111600.3|111550.3|111599|111549|111601.9|111551.9|111599|111549|10
1733520590000|2024-12-06 21:29:50|111597|111547|111596.7|111546.7|111597|111547|111596.7|111546.7|2
1733520600000|2024-12-06 21:30:00|111594.2|111544.2|111592.5|111542.5|111596.3|111546.3|111590.4|111540.4|10
1733520610000|2024-12-06 21:30:10|111589.5|111539.5|111594.8|111544.8|111597.8|111547.8|111587.6|111537.6|12
1733520620000|2024-12-06 21:30:20|111597.2|111547.2|111599.2|111549.2|111599.6|111549.6|111597.2|111547.2|8
1733520630000|2024-12-06 21:30:30|111599.3|111549.3|111595.6|111545.6|111599.4|111549.4|111595.6|111545.6|8
1733520640000|2024-12-06 21:30:40|111594.3|111544.3|111594.4|111544.4|111595.2|111545.2|111593.7|111543.7|9
1733520650000|2024-12-06 21:30:50|111595.9|111545.9|111596.9|111546.9|111596.9|111546.9|111594|111544|5
1733520660000|2024-12-06 21:31:00|111596.1|111546.1|111591.8|111541.8|111596.1|111546.1|111590.2|111540.2|8
1733520670000|2024-12-06 21:31:10|111591.7|111541.7|111593.8|111543.8|111594.8|111544.8|111591.7|111541.7|7
1733520680000|2024-12-06 21:31:20|111591.9|111541.9|111592.4|111542.4|111592.4|111542.4|111591.9|111541.9|4
1733520690000|2024-12-06 21:31:30|111592.6|111542.6|111600|111550|111600|111550|111592.6|111542.6|8
1733520700000|2024-12-06 21:31:40|111600.2|111550.2|111598.9|111548.9|111600.2|111550.2|111598.5|111548.5|8
1733520710000|2024-12-06 21:31:50|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|1
1733520720000|2024-12-06 21:32:00|111598.5|111548.5|111598.7|111548.7|111598.8|111548.8|111598.5|111548.5|6
1733520730000|2024-12-06 21:32:10|111595.8|111545.8|111616.7|111566.7|111623.3|111573.3|111595.8|111545.8|17
1733520740000|2024-12-06 21:32:20|111618.7|111568.7|111618|111568|111619.9|111569.9|111615.6|111565.6|21
1733520750000|2024-12-06 21:32:30|111619.2|111569.2|111620.9|111570.9|111625.5|111575.5|111615|111565|31
1733520760000|2024-12-06 21:32:40|111622.7|111572.7|111615.8|111565.8|111623.6|111573.6|111614.7|111564.7|28
1733520770000|2024-12-06 21:32:50|111614.6|111564.6|111618.2|111568.2|111623.7|111573.7|111613.2|111563.2|28
1733520780000|2024-12-06 21:33:00|111614.6|111564.6|111617.1|111567.1|111624.3|111574.3|111612.7|111562.7|35
1733520790000|2024-12-06 21:33:10|111617.9|111567.9|111618.2|111568.2|111625.2|111575.2|111615.4|111565.4|26
1733520800000|2024-12-06 21:33:20|111618.4|111568.4|111600.4|111550.4|111626.4|111576.4|111596.7|111546.7|25
1733520810000|2024-12-06 21:33:30|111603.1|111553.1|111614.2|111564.2|111615.2|111565.2|111596.3|111546.3|15
1733520820000|2024-12-06 21:33:40|111615.1|111565.1|111628.5|111578.5|111628.5|111578.5|111614.6|111564.6|23
1733520830000|2024-12-06 21:33:50|111622.1|111572.1|111623.4|111573.4|111630.4|111580.4|111620.9|111570.9|31
1733520840000|2024-12-06 21:34:00|111626.6|111576.6|111632|111582|111632|111582|111620.5|111570.5|34
1733520850000|2024-12-06 21:34:10|111625.6|111575.6|111621.8|111571.8|111628.6|111578.6|111618.6|111568.6|21
1733520860000|2024-12-06 21:34:20|111619|111569|111627.7|111577.7|111628.1|111578.1|111618|111568|20
1733520870000|2024-12-06 21:34:30|111626.4|111576.4|111625.2|111575.2|111631.7|111581.7|111621.4|111571.4|40
1733520880000|2024-12-06 21:34:40|111627.4|111577.4|111622.8|111572.8|111628|111578|111622.1|111572.1|24
1733520890000|2024-12-06 21:34:50|111623|111573|111622.9|111572.9|111628.6|111578.6|111621.8|111571.8|19
1733520900000|2024-12-06 21:35:00|111626.1|111576.1|111624|111574|111628.3|111578.3|111620.1|111570.1|22
1733520910000|2024-12-06 21:35:10|111623.7|111573.7|111621.4|111571.4|111623.7|111573.7|111620.2|111570.2|17
1733520920000|2024-12-06 21:35:20|111622.8|111572.8|111624.9|111574.9|111629.9|111579.9|111620.9|111570.9|32
1733520930000|2024-12-06 21:35:30|111626.9|111576.9|111622.8|111572.8|111630.1|111580.1|111621.8|111571.8|20
1733520940000|2024-12-06 21:35:40|111624.7|111574.7|111624.5|111574.5|111631.4|111581.4|111622.6|111572.6|37
1733520950000|2024-12-06 21:35:50|111624.3|111574.3|111599.5|111549.5|111629.5|111579.5|111598|111548|25
1733520960000|2024-12-06 21:36:00|111599.7|111549.7|111601.3|111551.3|111601.7|111551.7|111594.9|111544.9|10
1733520970000|2024-12-06 21:36:10|111601.2|111551.2|111601|111551|111602|111552|111594.8|111544.8|7
1733520980000|2024-12-06 21:36:20|111600.9|111550.9|111601.2|111551.2|111601.9|111551.9|111594.8|111544.8|11
1733521000000|2024-12-06 21:36:40|111602.2|111552.2|111602.2|111552.2|111602.3|111552.3|111602.2|111552.2|3
1733521010000|2024-12-06 21:36:50|111602.3|111552.3|111613.2|111563.2|111613.2|111563.2|111593.8|111543.8|13
1733521020000|2024-12-06 21:37:00|111614.8|111564.8|111617.5|111567.5|111622.6|111572.6|111614.8|111564.8|24
1733521030000|2024-12-06 21:37:10|111619.1|111569.1|111616|111566|111622.6|111572.6|111614.9|111564.9|27
1733521040000|2024-12-06 21:37:20|111617.6|111567.6|111622.3|111572.3|111622.8|111572.8|111612.5|111562.5|37
1733521050000|2024-12-06 21:37:30|111622.1|111572.1|111616|111566|111622.1|111572.1|111615.1|111565.1|33
1733521060000|2024-12-06 21:37:40|111613.6|111563.6|111624.6|111574.6|111624.6|111574.6|111612.7|111562.7|31
1733521070000|2024-12-06 21:37:50|111623.9|111573.9|111617.1|111567.1|111624.9|111574.9|111616.2|111566.2|29
1733521080000|2024-12-06 21:38:00|111620.4|111570.4|111619.3|111569.3|111622|111572|111613.7|111563.7|24
1733521090000|2024-12-06 21:38:10|111623.8|111573.8|111616.2|111566.2|111624.5|111574.5|111614|111564|35
1733521100000|2024-12-06 21:38:20|111619.3|111569.3|111619.9|111569.9|111627.2|111577.2|111616.1|111566.1|31
1733521110000|2024-12-06 21:38:30|111621.7|111571.7|111620|111570|111624.8|111574.8|111616.3|111566.3|25
1733521120000|2024-12-06 21:38:40|111622.8|111572.8|111622.7|111572.7|111624.5|111574.5|111617.1|111567.1|20
1733521130000|2024-12-06 21:38:50|111620.8|111570.8|111622.1|111572.1|111627.6|111577.6|111615.6|111565.6|26
1733521140000|2024-12-06 21:39:00|111620.5|111570.5|111614.2|111564.2|111622.8|111572.8|111585.3|111535.3|31
1733521150000|2024-12-06 21:39:10|111614.9|111564.9|111617.6|111567.6|111618.7|111568.7|111614.1|111564.1|25
1733521160000|2024-12-06 21:39:20|111616.8|111566.8|111621.6|111571.6|111626.4|111576.4|111616.8|111566.8|26
1733521170000|2024-12-06 21:39:30|111624.3|111574.3|111618|111568|111626|111576|111618|111568|19
1733521180000|2024-12-06 21:39:40|111619.8|111569.8|111619.7|111569.7|111626.4|111576.4|111617.6|111567.6|14
1733521190000|2024-12-06 21:39:50|111619.6|111569.6|111623.4|111573.4|111623.4|111573.4|111616.4|111566.4|13
1733521200000|2024-12-06 21:40:00|111622.7|111572.7|111617.3|111567.3|111626.7|111576.7|111617.1|111567.1|16
1733521210000|2024-12-06 21:40:10|111617.6|111567.6|111622|111572|111627.8|111577.8|111616.8|111566.8|19
1733521220000|2024-12-06 21:40:20|111623.3|111573.3|111619.5|111569.5|111626.1|111576.1|111619.1|111569.1|25
1733521230000|2024-12-06 21:40:30|111619.4|111569.4|111621.8|111571.8|111626.3|111576.3|111619.4|111569.4|22
1733521240000|2024-12-06 21:40:40|111619.3|111569.3|111623.6|111573.6|111626|111576|111616.4|111566.4|30
1733521250000|2024-12-06 21:40:50|111617.9|111567.9|111617.6|111567.6|111625.2|111575.2|111615.8|111565.8|30
1733521260000|2024-12-06 21:41:00|111619.6|111569.6|111621.5|111571.5|111622.6|111572.6|111615.8|111565.8|26
1733521270000|2024-12-06 21:41:10|111619.4|111569.4|111617.9|111567.9|111623.3|111573.3|111617.9|111567.9|11
1733521280000|2024-12-06 21:41:20|111619.9|111569.9|111616.1|111566.1|111619.9|111569.9|111616.1|111566.1|9
1733521290000|2024-12-06 21:41:30|111616.3|111566.3|111618.7|111568.7|111625.7|111575.7|111616.3|111566.3|20
1733521300000|2024-12-06 21:41:40|111623.9|111573.9|111617.2|111567.2|111624.1|111574.1|111616.6|111566.6|24
1733521310000|2024-12-06 21:41:50|111619|111569|111619.9|111569.9|111622.9|111572.9|111617.2|111567.2|11
1733521320000|2024-12-06 21:42:00|111618.3|111568.3|111623.2|111573.2|111623.2|111573.2|111617.3|111567.3|20
1733521330000|2024-12-06 21:42:10|111623.7|111573.7|111622.9|111572.9|111627.4|111577.4|111621.6|111571.6|14
1733521340000|2024-12-06 21:42:20|111622.7|111572.7|111620.2|111570.2|111622.7|111572.7|111620.2|111570.2|3
1733521350000|2024-12-06 21:42:30|111623.4|111573.4|111621.8|111571.8|111624.3|111574.3|111621.8|111571.8|9
1733521360000|2024-12-06 21:42:40|111621.6|111571.6|111623.9|111573.9|111623.9|111573.9|111620.4|111570.4|11
1733521370000|2024-12-06 21:42:50|111622.1|111572.1|111619.9|111569.9|111625.8|111575.8|111619.9|111569.9|13
1733521380000|2024-12-06 21:43:00|111618.9|111568.9|111622.4|111572.4|111622.4|111572.4|111615.5|111565.5|11
1733521390000|2024-12-06 21:43:10|111622|111572|111613.4|111563.4|111622|111572|111613.4|111563.4|7
1733521400000|2024-12-06 21:43:20|111613.3|111563.3|111613.5|111563.5|111613.6|111563.6|111613.3|111563.3|5
1733521410000|2024-12-06 21:43:30|111613.6|111563.6|111622.3|111572.3|111622.3|111572.3|111612.4|111562.4|4
1733521420000|2024-12-06 21:43:40|111622.6|111572.6|111617|111567|111622.6|111572.6|111617|111567|8
1733521430000|2024-12-06 21:43:50|111616.9|111566.9|111612.8|111562.8|111616.9|111566.9|111612.8|111562.8|4
1733521440000|2024-12-06 21:44:00|111612.7|111562.7|111609.8|111559.8|111612.7|111562.7|111609.5|111559.5|6
1733521460000|2024-12-06 21:44:20|111609.9|111559.9|111607|111557|111609.9|111559.9|111606.8|111556.8|11
1733521470000|2024-12-06 21:44:30|111607.9|111557.9|111614|111564|111614.1|111564.1|111607.6|111557.6|7
1733521480000|2024-12-06 21:44:40|111614.3|111564.3|111612.4|111562.4|111614.3|111564.3|111612.4|111562.4|4
1733521490000|2024-12-06 21:44:50|111614.1|111564.1|111614.1|111564.1|111614.1|111564.1|111614.1|111564.1|1
1733521500000|2024-12-06 21:45:00|111614.2|111564.2|111614.6|111564.6|111617.4|111567.4|111614.1|111564.1|16
1733521510000|2024-12-06 21:45:10|111614.4|111564.4|111614|111564|111617.3|111567.3|111613.4|111563.4|7
1733521520000|2024-12-06 21:45:20|111613.9|111563.9|111614.1|111564.1|111614.8|111564.8|111613.9|111563.9|4
1733521530000|2024-12-06 21:45:30|111612.1|111562.1|111614.5|111564.5|111614.6|111564.6|111612.1|111562.1|6
1733521540000|2024-12-06 21:45:40|111614.3|111564.3|111614.5|111564.5|111614.5|111564.5|111614.3|111564.3|4
1733521550000|2024-12-06 21:45:50|111614.7|111564.7|111615.2|111565.2|111617.8|111567.8|111614.7|111564.7|5
1733521560000|2024-12-06 21:46:00|111618.3|111568.3|111615.4|111565.4|111618.3|111568.3|111614.9|111564.9|14
1733521570000|2024-12-06 21:46:10|111615.8|111565.8|111614.7|111564.7|111619.3|111569.3|111614.7|111564.7|8
1733521580000|2024-12-06 21:46:20|111614.4|111564.4|111616.4|111566.4|111618.5|111568.5|111614.4|111564.4|8
1733521590000|2024-12-06 21:46:30|111617|111567|111617|111567|111617|111567|111614.6|111564.6|6
1733521600000|2024-12-06 21:46:40|111616.6|111566.6|111613.6|111563.6|111617.1|111567.1|111613.6|111563.6|8
1733521610000|2024-12-06 21:46:50|111615.8|111565.8|111617.9|111567.9|111617.9|111567.9|111611|111561|6
1733521620000|2024-12-06 21:47:00|111616.1|111566.1|111616.5|111566.5|111684.4|111573.3|111616|111516.5|11
1733521630000|2024-12-06 21:47:10|111613.7|111563.7|111623.2|111573.2|111681.9|111573.7|111613.7|111515.8|14
1733521640000|2024-12-06 21:47:20|111620.1|111570.1|111619.2|111569.2|111622.2|111572.2|111618.1|111568.1|11
1733521650000|2024-12-06 21:47:30|111619.3|111569.3|111621.8|111571.8|111683|111574.9|111615.9|111517.7|18
1733521660000|2024-12-06 21:47:40|111618.4|111568.4|111621.6|111571.6|111621.6|111571.6|111612|111562|12
1733521670000|2024-12-06 21:47:50|111621.4|111571.4|111615.8|111565.8|111621.5|111571.5|111615.6|111565.6|8
1733521680000|2024-12-06 21:48:00|111615.7|111565.7|111621.2|111571.2|111624.5|111574.5|111612.8|111562.8|10
1733521690000|2024-12-06 21:48:10|111621.3|111571.3|111614.8|111564.8|111624.4|111574.4|111614.1|111564.1|11
1733521700000|2024-12-06 21:48:20|111613.8|111563.8|111615.7|111565.7|111616.4|111566.4|111613.8|111563.8|12
1733521710000|2024-12-06 21:48:30|111624.3|111574.3|111620.8|111570.8|111625.5|111575.5|111614.5|111564.5|16
1733521720000|2024-12-06 21:48:40|111623.3|111573.3|111630.1|111580.1|111630.1|111580.1|111613.8|111563.8|18
1733521730000|2024-12-06 21:48:50|111627.8|111577.8|111622.1|111572.1|111627.8|111577.8|111621.9|111571.9|16
1733521740000|2024-12-06 21:49:00|111617.3|111567.3|111616.3|111566.3|111621.8|111571.8|111616.2|111566.2|16
1733521750000|2024-12-06 21:49:10|111615|111565|111618.6|111568.6|111623.3|111573.3|111614|111564|17
1733521760000|2024-12-06 21:49:20|111621.4|111571.4|111618.5|111568.5|111621.4|111571.4|111613.8|111563.8|13
1733521770000|2024-12-06 21:49:30|111614.6|111564.6|111615.6|111565.6|111621.6|111571.6|111611.4|111561.4|18
1733521780000|2024-12-06 21:49:40|111613.9|111563.9|111618.3|111568.3|111618.3|111568.3|111611|111561|13
1733521790000|2024-12-06 21:49:50|111618|111568|111616|111566|111621.6|111571.6|111615.7|111565.7|13
1733521800000|2024-12-06 21:50:00|111615.2|111565.2|111627.2|111577.2|111677.2|111580.1|111615.2|111514.4|26
1733521810000|2024-12-06 21:50:10|111627.3|111577.3|111628.6|111578.6|111630.3|111580.3|111621.8|111571.8|13
1733521820000|2024-12-06 21:50:20|111684.2|111521.5|111623|111573|111684.2|111578.4|111621.9|111520.6|13
1733521830000|2024-12-06 21:50:30|111622.8|111572.8|111621.6|111571.6|111687|111579|111621.6|111520.9|11
1733521840000|2024-12-06 21:50:40|111685.5|111522.4|111628.3|111578.3|111685.5|111581.6|111620.7|111522.1|19
1733521850000|2024-12-06 21:50:50|111628.1|111578.1|111624.6|111574.6|111631.5|111581.5|111624.4|111574.4|21
1733521860000|2024-12-06 21:51:00|111627.8|111577.8|111629.6|111579.6|111631.4|111581.4|111621.1|111571.1|14
1733521870000|2024-12-06 21:51:10|111624.9|111574.9|111628|111578|111632.5|111582.5|111622.6|111572.6|12
1733521880000|2024-12-06 21:51:20|111631.7|111581.7|111618|111568|111631.7|111581.7|111613|111563|22
1733521890000|2024-12-06 21:51:30|111617.8|111567.8|111602.9|111552.9|111617.8|111567.8|111600.3|111550.3|17
1733521900000|2024-12-06 21:51:40|111605|111555|111609|111559|111615.3|111565.3|111605|111555|16
1733521910000|2024-12-06 21:51:50|111608.5|111558.5|111604.8|111554.8|111608.5|111558.5|111603.3|111553.3|16
1733521920000|2024-12-06 21:52:00|111604.3|111554.3|111604.7|111554.7|111606.3|111556.3|111602.2|111552.2|16
1733521930000|2024-12-06 21:52:10|111603.7|111553.7|111603.9|111553.9|111604.5|111554.5|111602.9|111552.9|12
1733521940000|2024-12-06 21:52:20|111604.7|111554.7|111606.4|111556.4|111613.3|111563.3|111603.6|111553.6|9
1733521950000|2024-12-06 21:52:30|111608.7|111558.7|111616.8|111566.8|111616.9|111566.9|111604.4|111554.4|16
1733521960000|2024-12-06 21:52:40|111616.4|111566.4|111607.1|111557.1|111616.9|111566.9|111607.1|111557.1|19
1733521970000|2024-12-06 21:52:50|111606.9|111556.9|111667.7|111504.7|111668.8|111562.7|111606.1|111504.7|14
1733521980000|2024-12-06 21:53:00|111667.3|111561.6|111608.9|111558.9|111667.3|111563.2|111608.9|111558.9|8
1733521990000|2024-12-06 21:53:10|111609.3|111559.3|111613.2|111563.2|111613.2|111563.2|111608.9|111558.9|17
1733522000000|2024-12-06 21:53:20|111609.8|111559.8|111611.5|111561.5|111613.2|111563.2|111608|111558|8
1733522010000|2024-12-06 21:53:30|111613.1|111563.1|111610|111560|111614.2|111564.2|111607.5|111557.5|15
1733522020000|2024-12-06 21:53:40|111609.9|111559.9|111613.2|111563.2|111616|111566|111609.9|111559.9|9
1733522030000|2024-12-06 21:53:50|111611.1|111561.1|111608.9|111558.9|111615.5|111565.5|111608.9|111558.9|15
1733522040000|2024-12-06 21:54:00|111612.1|111562.1|111613.6|111563.6|111618.6|111568.6|111609|111559|23
1733522050000|2024-12-06 21:54:10|111613.2|111563.2|111614.7|111564.7|111617.4|111567.4|111611.1|111561.1|13
1733522060000|2024-12-06 21:54:20|111614.3|111564.3|111605.6|111555.6|111614.3|111564.3|111605.6|111555.6|10
1733522070000|2024-12-06 21:54:30|111605.3|111555.3|111604.1|111554.1|111605.9|111555.9|111600.3|111550.3|16
1733522080000|2024-12-06 21:54:40|111602.3|111552.3|111607.3|111557.3|111608.7|111558.7|111602.3|111552.3|13
1733522090000|2024-12-06 21:54:50|111607|111557|111615.8|111565.8|111615.8|111565.8|111604.3|111554.3|15
1733522100000|2024-12-06 21:55:00|111618.3|111568.3|111617|111567|111618.3|111568.3|111615.6|111565.6|5
1733522110000|2024-12-06 21:55:10|111616.1|111566.1|111616.3|111566.3|111616.3|111566.3|111616.1|111566.1|2
1733522120000|2024-12-06 21:55:20|111615.5|111565.5|111616.7|111566.7|111617.1|111567.1|111615.5|111565.5|6
1733522130000|2024-12-06 21:55:30|111616.2|111566.2|111612.4|111562.4|111616.2|111566.2|111610.1|111560.1|3
1733522140000|2024-12-06 21:55:40|111611.8|111561.8|111610.5|111560.5|111666.9|111561.8|111608.2|111504.1|9
1733522150000|2024-12-06 21:55:50|111610.3|111560.3|111612.4|111562.4|111666.9|111562.4|111602.7|111504.1|10
1733522160000|2024-12-06 21:56:00|111612.3|111562.3|111610.4|111560.4|111669.8|111562.3|111610.4|111506.1|6
1733522170000|2024-12-06 21:56:10|111610.2|111560.2|111602|111552|111612|111562|111600.3|111550.3|11
1733522180000|2024-12-06 21:56:20|111607.9|111557.9|111605|111555|111607.9|111557.9|111602.2|111552.2|9
1733522190000|2024-12-06 21:56:30|111605.6|111555.6|111608.2|111558.2|111609.5|111559.5|111603.8|111553.8|10
1733522200000|2024-12-06 21:56:40|111610.3|111560.3|111614.8|111564.8|111615|111565|111610.3|111560.3|7
1733522210000|2024-12-06 21:56:50|111612.4|111562.4|111611.5|111561.5|111668.3|111564.8|111609.1|111504|9
1733522220000|2024-12-06 21:57:00|111666.5|111501.9|111661.7|111461.7|111670.2|111501.9|111642.9|111442.9|15
1733522230000|2024-12-06 21:57:10|111662.2|111462.2|111662|111462|111662.2|111462.2|111661.8|111461.8|5
1733522240000|2024-12-06 21:57:20|111663.1|111463.1|111660.9|111460.9|111669.2|111469.2|111644.2|111444.2|10
1733522250000|2024-12-06 21:57:30|111661.1|111461.1|111656.6|111456.6|111663.7|111463.7|111656.6|111456.6|6
1733522260000|2024-12-06 21:57:40|111657.6|111457.6|111669.1|111469.1|111673.2|111473.2|111657.6|111457.6|18
1733522270000|2024-12-06 21:57:50|111670.7|111470.7|111663|111463|111673.7|111473.7|111663|111463|19
1733522280000|2024-12-06 21:58:00|111663.5|111463.5|111666.9|111466.9|111666.9|111466.9|111657.7|111457.7|10
1733522290000|2024-12-06 21:58:10|111669.2|111469.2|111677.5|111477.5|111677.5|111477.5|111669.2|111469.2|7
1733522300000|2024-12-06 21:58:20|111671.8|111471.8|111664.4|111464.4|111671.8|111471.8|111661.7|111461.7|19
1733522310000|2024-12-06 21:58:30|111664.3|111464.3|111672.7|111472.7|111672.7|111472.7|111661.9|111461.9|10
1733522320000|2024-12-06 21:58:40|111666.5|111466.5|111665.5|111465.5|111667|111467|111664.4|111464.4|9
1733522330000|2024-12-06 21:58:50|111665.4|111465.4|111659.8|111459.8|111665.4|111465.4|111659.1|111459.1|6
1733691600000|2024-12-08 21:00:00|111796|111576|111796|111576|111796|111576|111796|111576|1
1733691670000|2024-12-08 21:01:10|111627.6|111402.6|111627.6|111402.6|111627.6|111402.6|111627.6|111402.6|1
1733691720000|2024-12-08 21:02:00|111617.1|111392.1|111617.1|111392.1|111617.1|111392.1|111617.1|111392.1|1
1733691780000|2024-12-08 21:03:00|111635.7|111410.7|111635.7|111410.7|111635.7|111410.7|111635.7|111410.7|1
1733692380000|2024-12-08 21:13:00|111643.6|111418.6|111643.6|111418.6|111643.6|111418.6|111643.6|111418.6|1
1733692600000|2024-12-08 21:16:40|111646.2|111421.2|111646.2|111421.2|111646.2|111421.2|111646.2|111421.2|1
1733694620000|2024-12-08 21:50:20|111653.1|111428.1|111653.1|111428.1|111653.1|111428.1|111653.1|111428.1|1
1733694670000|2024-12-08 21:51:10|111631.8|111406.8|111631.8|111406.8|111631.8|111406.8|111631.8|111406.8|1
1733694730000|2024-12-08 21:52:10|111628.5|111403.5|111628.5|111403.5|111628.5|111403.5|111628.5|111403.5|1
1733695060000|2024-12-08 21:57:40|111646|111421|111646|111421|111646|111421|111646|111421|1
1733695190000|2024-12-08 21:59:50|111721|111496|111721|111496|111721|111496|111721|111496|1
1733695510000|2024-12-08 22:05:10|111711|111506|111711|111506|111711|111506|111711|111506|1
1733695580000|2024-12-08 22:06:20|111705.8|111505.8|111705.8|111505.8|111705.8|111505.8|111705.8|111505.8|1
1733695600000|2024-12-08 22:06:40|111702.7|111502.7|111702.6|111502.6|111702.7|111502.7|111702.6|111502.6|2
1733695610000|2024-12-08 22:06:50|111686.1|111486.1|111686.1|111486.1|111686.1|111486.1|111686.1|111486.1|1
1733695830000|2024-12-08 22:10:30|111639.5|111439.5|111647.1|111447.1|111647.1|111447.1|111639.3|111439.3|6
1733695840000|2024-12-08 22:10:40|111641.2|111441.2|111633.8|111433.8|111647.1|111447.1|111633.6|111433.6|7
1733695850000|2024-12-08 22:10:50|111633.6|111433.6|111634.4|111434.4|111634.4|111434.4|111633.6|111433.6|3
1733695880000|2024-12-08 22:11:20|111638.9|111438.9|111638.9|111438.9|111638.9|111438.9|111638.9|111438.9|1
1733695890000|2024-12-08 22:11:30|111638.6|111438.6|111638.5|111438.5|111638.6|111438.6|111638.5|111438.5|4
1733695900000|2024-12-08 22:11:40|111638.6|111438.6|111636|111436|111638.6|111438.6|111636|111436|3
1733695910000|2024-12-08 22:11:50|111635.5|111435.5|111636.2|111436.2|111636.2|111436.2|111635.5|111435.5|2
1733695990000|2024-12-08 22:13:10|111646.8|111446.8|111646.8|111446.8|111646.8|111446.8|111646.8|111446.8|1
1733696160000|2024-12-08 22:16:00|111641.5|111441.5|111641.5|111441.5|111641.5|111441.5|111641.5|111441.5|1
1733697200000|2024-12-08 22:33:20|111631|111431|111631|111431|111631|111431|111631|111431|1
1733697370000|2024-12-08 22:36:10|111644.5|111444.5|111644.5|111444.5|111644.5|111444.5|111644.5|111444.5|1
1733697420000|2024-12-08 22:37:00|111617.7|111417.7|111617.7|111417.7|111617.7|111417.7|111617.7|111417.7|1
1733697600000|2024-12-08 22:40:00|111657.7|111457.7|111657.7|111457.7|111657.7|111457.7|111657.7|111457.7|1
1733697630000|2024-12-08 22:40:30|111620.4|111420.4|111620.4|111420.4|111620.4|111420.4|111620.4|111420.4|1
1733697680000|2024-12-08 22:41:20|111638.8|111438.8|111638.8|111438.8|111638.8|111438.8|111638.8|111438.8|1
1733697740000|2024-12-08 22:42:20|111628.3|111428.3|111628.3|111428.3|111628.3|111428.3|111628.3|111428.3|1
1733697850000|2024-12-08 22:44:10|111617.7|111417.7|111617.7|111417.7|111617.7|111417.7|111617.7|111417.7|1
1733697900000|2024-12-08 22:45:00|111638.9|111438.9|111638.9|111438.9|111638.9|111438.9|111638.9|111438.9|1
1733697960000|2024-12-08 22:46:00|111621.7|111421.7|111621.7|111421.7|111621.7|111421.7|111621.7|111421.7|1
1733698010000|2024-12-08 22:46:50|111612.4|111412.4|111612.4|111412.4|111612.4|111412.4|111612.4|111412.4|1
1733698180000|2024-12-08 22:49:40|111582.9|111382.9|111583|111383|111583|111383|111582.9|111382.9|2
1733698200000|2024-12-08 22:50:00|111583.1|111383.1|111583.1|111383.1|111583.1|111383.1|111583|111383|3
1733698230000|2024-12-08 22:50:30|111612.4|111412.4|111612.4|111412.4|111612.4|111412.4|111612.4|111412.4|1
1733698340000|2024-12-08 22:52:20|111619|111419|111619|111419|111619|111419|111619|111419|1
1733698460000|2024-12-08 22:54:20|111615.5|111415.5|111615.4|111415.4|111615.5|111415.5|111615.4|111415.4|4
1733698470000|2024-12-08 22:54:30|111614.1|111414.1|111613.7|111413.7|111614.1|111414.1|111613.6|111413.6|6
1733698480000|2024-12-08 22:54:40|111615.2|111415.2|111615.5|111415.5|111615.5|111415.5|111615.2|111415.2|4
1733698490000|2024-12-08 22:54:50|111589.6|111389.6|111613.5|111413.5|111614.7|111414.7|111589.6|111389.6|7
1733698500000|2024-12-08 22:55:00|111613.7|111413.7|111613.9|111413.9|111614|111414|111613.7|111413.7|5
1733698510000|2024-12-08 22:55:10|111614|111414|111614|111414|111614.3|111414.3|111614|111414|5
1733698520000|2024-12-08 22:55:20|111611.6|111411.6|111611.6|111411.6|111611.6|111411.6|111611.6|111411.6|1
1733698530000|2024-12-08 22:55:30|111611.7|111411.7|111612.3|111412.3|111612.3|111412.3|111611.7|111411.7|3
1733698540000|2024-12-08 22:55:40|111612.2|111412.2|111606.7|111406.7|111612.2|111412.2|111606.5|111406.5|6
1733698550000|2024-12-08 22:55:50|111606.6|111406.6|111614.2|111414.2|111672.8|111472.8|111606.5|111406.5|12
1733698560000|2024-12-08 22:56:00|111614.1|111414.1|111615|111415|111615|111415|111614.1|111414.1|4
1733698570000|2024-12-08 22:56:10|111614.9|111414.9|111614.9|111414.9|111614.9|111414.9|111614.8|111414.8|3
1733698580000|2024-12-08 22:56:20|111615.3|111415.3|111615.1|111415.1|111615.3|111415.3|111615.1|111415.1|6
1733698590000|2024-12-08 22:56:30|111614.1|111414.1|111605.7|111405.7|111614.1|111414.1|111605.7|111405.7|6
1733698600000|2024-12-08 22:56:40|111605.8|111405.8|111607.5|111407.5|111607.5|111407.5|111605.8|111405.8|4
1733698610000|2024-12-08 22:56:50|111606.7|111406.7|111606.6|111406.6|111606.7|111406.7|111606.2|111406.2|6
1733698620000|2024-12-08 22:57:00|111614|111414|111614|111414|111614|111414|111614|111414|1
1733698630000|2024-12-08 22:57:10|111611.5|111411.5|111609.8|111409.8|111612.4|111412.4|111609.8|111409.8|3
1733698640000|2024-12-08 22:57:20|111609|111409|111608.6|111408.6|111609.8|111409.8|111608.6|111408.6|5
1733698650000|2024-12-08 22:57:30|111590.3|111390.3|111590.3|111390.3|111590.3|111390.3|111590.3|111390.3|1
1733698660000|2024-12-08 22:57:40|111590.4|111390.4|111606.8|111406.8|111606.8|111406.8|111588.4|111388.4|5
1733698670000|2024-12-08 22:57:50|111610.5|111410.5|111613.3|111413.3|111613.9|111413.9|111610.5|111410.5|8
1733698680000|2024-12-08 22:58:00|111613|111413|111612.1|111412.1|111613|111413|111611.4|111411.4|7
1733698690000|2024-12-08 22:58:10|111612.5|111412.5|111613.4|111413.4|111613.8|111413.8|111612.5|111412.5|5
1733698700000|2024-12-08 22:58:20|111613.8|111413.8|111611.9|111411.9|111613.8|111413.8|111611.9|111411.9|4
1733698710000|2024-12-08 22:58:30|111605.3|111405.3|111605.3|111405.3|111605.4|111405.4|111605.2|111405.2|5
1733698720000|2024-12-08 22:58:40|111605.2|111405.2|111607.3|111407.3|111607.4|111407.4|111605.2|111405.2|4
1733698730000|2024-12-08 22:58:50|111607.4|111407.4|111612.6|111412.6|111612.6|111412.6|111607.4|111407.4|4
1733698740000|2024-12-08 22:59:00|111612.5|111412.5|111612.6|111412.6|111612.6|111412.6|111612.5|111412.5|2
1733698750000|2024-12-08 22:59:10|111612|111412|111611.9|111411.9|111612|111412|111611.9|111411.9|4
1733698760000|2024-12-08 22:59:20|111605.6|111405.6|111605.7|111405.7|111605.7|111405.7|111605.6|111405.6|6
1733698770000|2024-12-08 22:59:30|111605.6|111405.6|111620.3|111420.3|111674.4|111474.4|111605.5|111405.5|9
1733698780000|2024-12-08 22:59:40|111619.2|111419.2|111619.7|111419.7|111619.7|111419.7|111619|111419|7
1733698790000|2024-12-08 22:59:50|111619.6|111419.6|111619.8|111419.8|111619.8|111419.8|111619.3|111419.3|6
1733698800000|2024-12-08 23:00:00|111619.6|111419.6|111565.8|111365.8|111629.4|111429.4|111565.8|111365.8|39
1733698810000|2024-12-08 23:00:10|111567|111367|111571|111371|111582.8|111382.8|111557.9|111357.9|26
1733698820000|2024-12-08 23:00:20|111576.2|111376.2|111572.1|111372.1|111592.4|111392.4|111570.3|111370.3|25
1733698830000|2024-12-08 23:00:30|111571.8|111371.8|111558|111358|111573.3|111373.3|111554.4|111354.4|15
1733698840000|2024-12-08 23:00:40|111554.3|111354.3|111577.7|111377.7|111583|111383|111554.3|111354.3|18
1733698850000|2024-12-08 23:00:50|111587|111387|111560|111360|111625.8|111425.8|111560|111360|16
1733698860000|2024-12-08 23:01:00|111561.7|111361.7|111557.1|111357.1|111577|111377|111521.7|111321.7|40
1733698870000|2024-12-08 23:01:10|111546.7|111346.7|111552.7|111352.7|111557|111357|111546.1|111346.1|19
1733698880000|2024-12-08 23:01:20|111554.1|111354.1|111551.3|111351.3|111554.1|111354.1|111550.1|111350.1|7
1733698890000|2024-12-08 23:01:30|111552.3|111352.3|111554.7|111354.7|111554.7|111354.7|111552.3|111352.3|4
1733698900000|2024-12-08 23:01:40|111554.9|111354.9|111560.1|111360.1|111560.1|111360.1|111554.9|111354.9|5
1733698910000|2024-12-08 23:01:50|111557.7|111357.7|111552.3|111352.3|111563|111363|111551.7|111351.7|7
1733698920000|2024-12-08 23:02:00|111551.7|111351.7|111557.3|111357.3|111563.6|111363.6|111551.3|111351.3|14
1733698930000|2024-12-08 23:02:10|111556.3|111356.3|111554.7|111354.7|111556.3|111356.3|111550.9|111350.9|5
1733698940000|2024-12-08 23:02:20|111552.1|111352.1|111543|111343|111556.7|111356.7|111543|111343|6
1733698950000|2024-12-08 23:02:30|111549.5|111349.5|111546.3|111346.3|111554.2|111354.2|111544.2|111344.2|15
1733698960000|2024-12-08 23:02:40|111546.7|111346.7|111546.7|111346.7|111546.8|111346.8|111546.7|111346.7|3
1733698970000|2024-12-08 23:02:50|111543.4|111343.4|111544.1|111344.1|111546.8|111346.8|111542.9|111342.9|8
1733698980000|2024-12-08 23:03:00|111544.2|111344.2|111542.6|111342.6|111546.4|111346.4|111542.6|111342.6|7
1733698990000|2024-12-08 23:03:10|111544.6|111344.6|111545.7|111345.7|111545.7|111345.7|111542.3|111342.3|14
1733699000000|2024-12-08 23:03:20|111542.2|111342.2|111542.9|111342.9|111546.3|111346.3|111542.1|111342.1|10
1733699010000|2024-12-08 23:03:30|111546.3|111346.3|111546.3|111346.3|111546.4|111346.4|111542.9|111342.9|16
1733699020000|2024-12-08 23:03:40|111546.2|111346.2|111571.3|111371.3|111573.1|111373.1|111546.2|111346.2|12
1733699030000|2024-12-08 23:03:50|111573.3|111373.3|111631.7|111431.7|111649|111449|111573.3|111373.3|22
1733699040000|2024-12-08 23:04:00|111631.2|111431.2|111631.4|111431.4|111631.4|111431.4|111630.6|111430.6|5
1733699050000|2024-12-08 23:04:10|111632.2|111432.2|111612.8|111412.8|111632.2|111432.2|111612.8|111412.8|8
1733699060000|2024-12-08 23:04:20|111612.5|111412.5|111613.6|111413.6|111614.8|111414.8|111612.1|111412.1|8
1733699070000|2024-12-08 23:04:30|111612.8|111412.8|111598.5|111398.5|111612.8|111412.8|111598.5|111398.5|7
1733699080000|2024-12-08 23:04:40|111589.5|111389.5|111589.6|111389.6|111589.7|111389.7|111589.5|111389.5|3
1733699090000|2024-12-08 23:04:50|111589.7|111389.7|111589.5|111389.5|111589.7|111389.7|111589.5|111389.5|5
1733699100000|2024-12-08 23:05:00|111588.3|111388.3|111586.2|111386.2|111588.3|111388.3|111585.8|111385.8|5
1733699110000|2024-12-08 23:05:10|111586.1|111386.1|111586.1|111386.1|111586.1|111386.1|111586.1|111386.1|1
1733699120000|2024-12-08 23:05:20|111589.4|111389.4|111591|111391|111592.6|111392.6|111589.4|111389.4|5
1733699130000|2024-12-08 23:05:30|111591.4|111391.4|111584.7|111384.7|111591.4|111391.4|111584.7|111384.7|10
1733699140000|2024-12-08 23:05:40|111584.8|111384.8|111584.6|111384.6|111584.8|111384.8|111584.6|111384.6|2
1733699150000|2024-12-08 23:05:50|111584.9|111384.9|111585.6|111385.6|111585.6|111385.6|111584.8|111384.8|6
1733699160000|2024-12-08 23:06:00|111583.9|111383.9|111581.8|111381.8|111585.5|111385.5|111581.8|111381.8|5
1733699170000|2024-12-08 23:06:10|111581.9|111381.9|111581.8|111381.8|111582|111382|111581.8|111381.8|6
1733699180000|2024-12-08 23:06:20|111585|111385|111584.6|111384.6|111585|111385|111582.7|111382.7|3
1733699190000|2024-12-08 23:06:30|111584.4|111384.4|111592.4|111392.4|111592.4|111392.4|111584.1|111384.1|10
1733699200000|2024-12-08 23:06:40|111593.1|111393.1|111588.9|111388.9|111593.8|111393.8|111588.9|111388.9|6
1733699210000|2024-12-08 23:06:50|111588.5|111388.5|111589.9|111389.9|111589.9|111389.9|111588.2|111388.2|4
1733699220000|2024-12-08 23:07:00|111590.6|111390.6|111591.4|111391.4|111591.4|111391.4|111590.6|111390.6|2
1733699230000|2024-12-08 23:07:10|111592.2|111392.2|111594.5|111394.5|111595.4|111395.4|111592.2|111392.2|6
1733699240000|2024-12-08 23:07:20|111591.2|111391.2|111584.1|111384.1|111594.2|111394.2|111584.1|111384.1|7
1733699250000|2024-12-08 23:07:30|111578.9|111378.9|111579.3|111379.3|111579.4|111379.4|111578.9|111378.9|3
1733699260000|2024-12-08 23:07:40|111579.4|111379.4|111579.4|111379.4|111579.4|111379.4|111579.4|111379.4|1
1733699270000|2024-12-08 23:07:50|111579.3|111379.3|111576.1|111376.1|111579.4|111379.4|111576.1|111376.1|7
1733699280000|2024-12-08 23:08:00|111575.9|111375.9|111576.5|111376.5|111578.4|111378.4|111575.6|111375.6|4
1733699290000|2024-12-08 23:08:10|111577.4|111377.4|111576|111376|111578.2|111378.2|111576|111376|6
1733699300000|2024-12-08 23:08:20|111580.7|111380.7|111584.1|111384.1|111584.1|111384.1|111579.7|111379.7|4
1733699310000|2024-12-08 23:08:30|111583|111383|111577.8|111377.8|111583|111383|111577.8|111377.8|4
1733699320000|2024-12-08 23:08:40|111577.9|111377.9|111573.7|111373.7|111580.4|111380.4|111573.7|111373.7|12
1733699330000|2024-12-08 23:08:50|111573.6|111373.6|111571.3|111371.3|111573.6|111373.6|111571.3|111371.3|5
1733699340000|2024-12-08 23:09:00|111571.4|111371.4|111567|111367|111571.4|111371.4|111567|111367|3
1733699350000|2024-12-08 23:09:10|111566.8|111366.8|111566.8|111366.8|111566.8|111366.8|111566.5|111366.5|4
1733699360000|2024-12-08 23:09:20|111566.5|111366.5|111564.4|111364.4|111566.5|111366.5|111564.4|111364.4|7
1733699370000|2024-12-08 23:09:30|111564.5|111364.5|111561.2|111361.2|111564.5|111364.5|111561.1|111361.1|5
1733699380000|2024-12-08 23:09:40|111561.1|111361.1|111565.2|111365.2|111566.4|111366.4|111561.1|111361.1|8
1733699390000|2024-12-08 23:09:50|111566.4|111366.4|111566.3|111366.3|111570.1|111370.1|111566.3|111366.3|10
1733699400000|2024-12-08 23:10:00|111566.4|111366.4|111566.4|111366.4|111568.6|111368.6|111566.4|111366.4|6
1733699410000|2024-12-08 23:10:10|111567|111367|111567.2|111367.2|111568.7|111368.7|111566.5|111366.5|7
1733699420000|2024-12-08 23:10:20|111567.3|111367.3|111566.5|111366.5|111575.4|111375.4|111566.5|111366.5|5
1733699430000|2024-12-08 23:10:30|111566.7|111366.7|111566.8|111366.8|111566.8|111366.8|111565|111365|5
1733699440000|2024-12-08 23:10:40|111566.1|111366.1|111565.5|111365.5|111566.5|111366.5|111565.5|111365.5|4
1733699450000|2024-12-08 23:10:50|111566.2|111366.2|111571.2|111371.2|111571.2|111371.2|111564.2|111364.2|11
1733699460000|2024-12-08 23:11:00|111573.8|111373.8|111572.5|111372.5|111573.8|111373.8|111572.5|111372.5|3
1733699470000|2024-12-08 23:11:10|111572.1|111372.1|111565|111365|111572.1|111372.1|111563.8|111363.8|7
1733699480000|2024-12-08 23:11:20|111565.3|111365.3|111562.5|111362.5|111565.5|111365.5|111562.5|111362.5|5
1733699490000|2024-12-08 23:11:30|111563.2|111363.2|111562.5|111362.5|111563.2|111363.2|111562.5|111362.5|5
1733699500000|2024-12-08 23:11:40|111562.3|111362.3|111561.7|111361.7|111562.3|111362.3|111561.1|111361.1|3
1733699510000|2024-12-08 23:11:50|111561.6|111361.6|111561.7|111361.7|111561.7|111361.7|111561.6|111361.6|2
1733699520000|2024-12-08 23:12:00|111559.9|111359.9|111563.8|111363.8|111564.2|111364.2|111559.9|111359.9|7
1733699530000|2024-12-08 23:12:10|111566.3|111366.3|111569.5|111369.5|111569.5|111369.5|111566.3|111366.3|8
1733699540000|2024-12-08 23:12:20|111570.1|111370.1|111569.8|111369.8|111570.4|111370.4|111569.8|111369.8|4
1733699550000|2024-12-08 23:12:30|111569.7|111369.7|111569.2|111369.2|111569.7|111369.7|111569.2|111369.2|3
1733699560000|2024-12-08 23:12:40|111568.5|111368.5|111570.1|111370.1|111570.1|111370.1|111566.5|111366.5|9
1733699570000|2024-12-08 23:12:50|111570.3|111370.3|111565.8|111365.8|111570.4|111370.4|111562.5|111362.5|7
1733699580000|2024-12-08 23:13:00|111564.6|111364.6|111571.1|111371.1|111571.7|111371.7|111559.4|111359.4|9
1733699590000|2024-12-08 23:13:10|111570.5|111370.5|111573|111373|111573.1|111373.1|111562.4|111362.4|10
1733699600000|2024-12-08 23:13:20|111573.1|111373.1|111575.4|111375.4|111575.4|111375.4|111572.9|111372.9|3
1733699610000|2024-12-08 23:13:30|111575.5|111375.5|111572.9|111372.9|111576.9|111376.9|111572.9|111372.9|8
1733699620000|2024-12-08 23:13:40|111570.8|111370.8|111580.2|111380.2|111580.3|111380.3|111570.8|111370.8|6
1733699630000|2024-12-08 23:13:50|111579.4|111379.4|111578.9|111378.9|111579.4|111379.4|111577.7|111377.7|7
1733699640000|2024-12-08 23:14:00|111579|111379|111579.6|111379.6|111580.6|111380.6|111577.7|111377.7|7
1733699650000|2024-12-08 23:14:10|111580.9|111380.9|111581.4|111381.4|111589.3|111389.3|111577|111377|11
1733699660000|2024-12-08 23:14:20|111586.5|111386.5|111584.4|111384.4|111586.5|111386.5|111576.5|111376.5|10
1733699670000|2024-12-08 23:14:30|111584.2|111384.2|111587.8|111387.8|111587.8|111387.8|111577.7|111377.7|13
1733699680000|2024-12-08 23:14:40|111587.6|111387.6|111574.7|111374.7|111587.6|111387.6|111574.7|111374.7|12
1733699690000|2024-12-08 23:14:50|111580.4|111380.4|111583|111383|111585.4|111385.4|111572.7|111372.7|21
1733699700000|2024-12-08 23:15:00|111582.6|111382.6|111586.7|111386.7|111600.7|111400.7|111569.9|111369.9|32
1733699710000|2024-12-08 23:15:10|111579.9|111379.9|111576.1|111376.1|111601.1|111401.1|111576.1|111376.1|23
1733699720000|2024-12-08 23:15:20|111583.3|111383.3|111592.4|111392.4|111602.6|111402.6|111575.9|111375.9|19
1733699730000|2024-12-08 23:15:30|111602.4|111402.4|111606.1|111406.1|111611.4|111411.4|111585.4|111385.4|18
1733699740000|2024-12-08 23:15:40|111606.6|111406.6|111587.3|111387.3|111612.1|111412.1|111587.3|111387.3|10
1733699750000|2024-12-08 23:15:50|111598|111398|111590.3|111390.3|111632.9|111432.9|111590.3|111390.3|19
1733699760000|2024-12-08 23:16:00|111605.4|111405.4|111612.8|111412.8|111613.8|111413.8|111591.6|111391.6|14
1733699770000|2024-12-08 23:16:10|111592.2|111392.2|111608.6|111408.6|111613.9|111413.9|111591|111391|22
1733699780000|2024-12-08 23:16:20|111609.4|111409.4|111601.1|111401.1|111616.3|111416.3|111598|111398|17
1733699790000|2024-12-08 23:16:30|111609|111409|111599.6|111399.6|111614.9|111414.9|111599.4|111399.4|10
1733699800000|2024-12-08 23:16:40|111609.9|111409.9|111609.5|111409.5|111610|111410|111583.2|111383.2|16
1733699810000|2024-12-08 23:16:50|111599.1|111399.1|111608.4|111408.4|111615.4|111415.4|111597.4|111397.4|14
1733699820000|2024-12-08 23:17:00|111607.8|111407.8|111605.1|111405.1|111614.9|111414.9|111596|111396|13
1733699830000|2024-12-08 23:17:10|111597.7|111397.7|111601.7|111401.7|111605.6|111405.6|111594.1|111394.1|13
1733699840000|2024-12-08 23:17:20|111602.3|111402.3|111603.6|111403.6|111620.8|111420.8|111602.1|111402.1|16
1733699850000|2024-12-08 23:17:30|111611.2|111411.2|111608.3|111408.3|111621.7|111421.7|111602.6|111402.6|18
1733699860000|2024-12-08 23:17:40|111607.7|111407.7|111603.7|111403.7|111613.8|111413.8|111596.7|111396.7|15
1733699870000|2024-12-08 23:17:50|111601.8|111401.8|111625.8|111438.3|111632|111450.7|111594.3|111394.3|16
1733699880000|2024-12-08 23:18:00|111632|111450.7|111601.2|111401.2|111632|111450.7|111590.2|111390.2|27
1733699890000|2024-12-08 23:18:10|111607.3|111407.3|111600.1|111400.1|111607.9|111407.9|111591.1|111391.1|18
1733699900000|2024-12-08 23:18:20|111605.6|111405.6|111613.8|111413.8|111613.8|111413.8|111593.7|111393.7|16
1733699910000|2024-12-08 23:18:30|111605.7|111405.7|111610.9|111410.9|111632.1|111452.6|111581.5|111381.5|21
1733699920000|2024-12-08 23:18:40|111599.9|111399.9|111595.1|111395.1|111614.3|111414.3|111580.7|111380.7|12
1733699930000|2024-12-08 23:18:50|111601.8|111401.8|111601.5|111401.5|111611.5|111411.5|111601.1|111401.1|9
1733699940000|2024-12-08 23:19:00|111601.8|111401.8|111615.7|111415.7|111617.9|111417.9|111582.2|111382.2|19
1733699950000|2024-12-08 23:19:10|111607.5|111407.5|111627.3|111441.6|111627.3|111441.6|111595.1|111395.1|12
1733699960000|2024-12-08 23:19:20|111610.8|111410.8|111600.7|111400.7|111610.8|111410.8|111584.5|111384.5|12
1733699970000|2024-12-08 23:19:30|111594.1|111394.1|111602.8|111402.8|111612.7|111412.7|111585.2|111385.2|16
1733699980000|2024-12-08 23:19:40|111602.4|111402.4|111600.6|111400.6|111631.2|111448.5|111583.6|111383.6|24
1733699990000|2024-12-08 23:19:50|111606.8|111406.8|111608.3|111408.3|111608.3|111408.3|111588.7|111388.7|13
1733700000000|2024-12-08 23:20:00|111597.3|111397.3|111604|111404|111638.6|111456|111560.5|111394.4|29
1733700010000|2024-12-08 23:20:10|111614.7|111448|111609.6|111409.6|111616.8|111448|111592.4|111392.4|17
1733700020000|2024-12-08 23:20:20|111608.9|111408.9|111622.8|111422.8|111623|111459|111590.7|111390.7|27
1733700030000|2024-12-08 23:20:30|111602.5|111402.5|111622.3|111422.3|111623.1|111453.3|111584.1|111391.9|23
1733700040000|2024-12-08 23:20:40|111611.6|111411.6|111616.9|111416.9|111642.6|111463.2|111592.1|111392.1|25
1733700050000|2024-12-08 23:20:50|111612.6|111412.6|111624.3|111424.3|111631.6|111469.7|111584.1|111398.7|27
1733700060000|2024-12-08 23:21:00|111614.2|111414.2|111612.1|111412.1|111629.3|111429.3|111612|111412|15
1733700070000|2024-12-08 23:21:10|111618.3|111418.3|111613.5|111427|111649.2|111468.2|111609.9|111409.9|23
1733700080000|2024-12-08 23:21:20|111617.1|111428.2|111636.1|111436.1|111640.8|111504.8|111554.8|111408.4|30
1733700090000|2024-12-08 23:21:30|111613.8|111413.8|111610.1|111428|111638.8|111508.5|111553.9|111413.8|36
1733700100000|2024-12-08 23:21:40|111608.7|111428.6|111616.2|111435.8|111631.1|111435.8|111594.6|111414.7|18
1733700110000|2024-12-08 23:21:50|111620.1|111436.1|111642.2|111442.2|111652.8|111542|111557.4|111423.8|29
1733700120000|2024-12-08 23:22:00|111637.6|111437.6|111616.3|111416.3|111643.1|111521.1|111562.1|111410.4|28
1733700130000|2024-12-08 23:22:10|111615.5|111415.5|111627.3|111427.3|111648.5|111514.2|111555.9|111415.5|27
1733700140000|2024-12-08 23:22:20|111622.9|111422.9|111630.2|111503.4|111640.8|111517.4|111559.8|111397.5|36
1733700150000|2024-12-08 23:22:30|111623.3|111450.6|111635.7|111461.1|111648.6|111523.2|111563.7|111415.4|22
1733700160000|2024-12-08 23:22:40|111630.5|111455.9|111649.3|111449.3|111652.4|111455.9|111609.5|111430.1|24
1733700170000|2024-12-08 23:22:50|111644.6|111444.6|111649.9|111458.4|111651.4|111458.4|111623.7|111440.7|19
1733700180000|2024-12-08 23:23:00|111650|111459.1|111618.9|111447.5|111652.8|111461.7|111613.8|111430.3|44
1733700190000|2024-12-08 23:23:10|111623.3|111451.9|111629.5|111452.7|111645|111455.3|111607.1|111413.6|33
1733700200000|2024-12-08 23:23:20|111623.6|111446.8|111632.7|111432.7|111637.2|111462.1|111618.9|111425.7|17
1733700210000|2024-12-08 23:23:30|111617.6|111456|111616.2|111455.5|111643.2|111461|111611.2|111426.9|23
1733700220000|2024-12-08 23:23:40|111617|111454.9|111616.8|111454.9|111617|111454.9|111616.8|111454.9|3
1733700230000|2024-12-08 23:23:50|111617.1|111454.6|111640.8|111512.1|111640.8|111512.1|111616.8|111435|11
1733700240000|2024-12-08 23:24:00|111639.5|111431.4|111609.6|111457.4|111639.5|111551.6|111588.6|111420.2|35
1733700250000|2024-12-08 23:24:10|111612.5|111460.3|111625.1|111464.6|111643.1|111558.8|111605.6|111441.2|32
1733700260000|2024-12-08 23:24:20|111617.5|111457|111622.1|111463.2|111644.2|111463.2|111599|111428.2|21
1733700270000|2024-12-08 23:24:30|111617.9|111437.2|111602.8|111552.8|111647.9|111562.6|111602.8|111435.5|33
1733700280000|2024-12-08 23:24:40|111629.5|111470.7|111611.3|111561.3|111645.1|111563.9|111598.4|111441.2|24
1733700290000|2024-12-08 23:24:50|111615|111565|111615.2|111465.8|111646.7|111565|111603.2|111437.4|35
1733700300000|2024-12-08 23:25:00|111619.2|111438.5|111624.5|111440.4|111626.6|111466.4|111603.2|111422.3|34
1733700310000|2024-12-08 23:25:10|111619.7|111441.2|111625.2|111441.5|111625.2|111466.2|111619.7|111441.2|5
1733700320000|2024-12-08 23:25:20|111611.9|111461.1|111606.8|111556.8|111638.6|111558|111594.2|111441.4|18
1733700330000|2024-12-08 23:25:30|111606.9|111556.9|111596.3|111546.3|111606.9|111556.9|111596.3|111546.3|4
1733700340000|2024-12-08 23:25:40|111587.8|111537.8|111630|111430|111642.1|111557.8|111587.8|111426.7|28
1733700350000|2024-12-08 23:25:50|111628.9|111428.9|111640|111463|111640|111465|111598.1|111425.6|35
1733700360000|2024-12-08 23:26:00|111641.7|111465.2|111614|111420.9|111641.7|111465.2|111568.3|111391.4|56
1733700370000|2024-12-08 23:26:10|111583.6|111424.8|111597.6|111397.6|111603.5|111488.3|111531.7|111394|19
1733700380000|2024-12-08 23:26:20|111606|111406|111568.7|111518.7|111606|111522.2|111521.3|111406|24
1733700390000|2024-12-08 23:26:30|111562.9|111512.9|111600.9|111400.9|111626.8|111518.2|111526.5|111400.7|23
1733700400000|2024-12-08 23:26:40|111600.7|111400.7|111608.8|111408.8|111633.3|111529.5|111541.9|111396.1|52
1733700410000|2024-12-08 23:26:50|111605.6|111405.6|111622|111476.2|111623|111476.2|111594.3|111405.6|52
1733700420000|2024-12-08 23:27:00|111594.3|111420.8|111594.1|111421|111622|111476.2|111594.1|111420.8|46
1733700430000|2024-12-08 23:27:10|111621.8|111476.2|111593.9|111421.6|111623.1|111476.2|111593.9|111421|51
1733700440000|2024-12-08 23:27:20|111623|111429.1|111610.5|111410.5|111623|111476.2|111593.9|111408.9|49
1733700450000|2024-12-08 23:27:30|111608.9|111408.9|111631.9|111431.9|111631.9|111481.1|111596.6|111407.4|41
1733700460000|2024-12-08 23:27:40|111631.2|111431.2|111599.3|111424.5|111640|111503.6|111538.1|111405.6|65
1733700470000|2024-12-08 23:27:50|111624.5|111432.6|111624.4|111424.4|111635.8|111523.9|111565.9|111420.6|49
1733700480000|2024-12-08 23:28:00|111625.3|111425.3|111626.2|111426.2|111626.2|111426.2|111625.3|111425.3|2
1733700490000|2024-12-08 23:28:10|111625.6|111425.6|111625.1|111425.1|111625.6|111425.6|111625|111425|3
1733700500000|2024-12-08 23:28:20|111628|111428|111630.5|111443.5|111636.7|111528|111553.7|111407.5|35
1733700510000|2024-12-08 23:28:30|111636.2|111444.5|111567.8|111517.8|111640|111522.8|111567.8|111418.7|59
1733700520000|2024-12-08 23:28:40|111600.8|111430.6|111567.6|111517.6|111628.1|111517.7|111567.6|111418|46
1733700530000|2024-12-08 23:28:50|111600.3|111430.8|111608.9|111440.3|111627.8|111517.6|111567.6|111411.4|42
1733700540000|2024-12-08 23:29:00|111577.2|111527.2|111628.9|111436.1|111646.5|111536.9|111577.2|111402.1|31
1733700550000|2024-12-08 23:29:10|111630.2|111437.7|111638.7|111438.7|111638.7|111526.9|111571.4|111434.4|13
1733700560000|2024-12-08 23:29:20|111633.5|111433.5|111545.3|111495.3|111633.5|111522|111545.3|111400.4|16
1733700570000|2024-12-08 23:29:30|111537.8|111487.8|111615.5|111443.4|111646.1|111506.3|111532.9|111411.3|68
1733700580000|2024-12-08 23:29:40|111616.1|111443.9|111615.9|111445.4|111619.2|111505.1|111554.1|111443.3|54
1733700590000|2024-12-08 23:29:50|111621.9|111451.4|111615.3|111444.8|111621.9|111513.9|111553.9|111443.1|53
1733700600000|2024-12-08 23:30:00|111626|111426|111617.6|111447.1|111651|111507.3|111556.3|111426|49
1733700610000|2024-12-08 23:30:10|111621.5|111450.9|111622.3|111458.4|111626.4|111507.8|111557.8|111443.1|46
1733700620000|2024-12-08 23:30:20|111622.1|111451.7|111624.4|111453.9|111650.3|111463.3|111621.6|111447.3|52
1733700630000|2024-12-08 23:30:30|111623.7|111449.9|111565.3|111515.3|111628.3|111515.3|111565.3|111449.9|48
1733700640000|2024-12-08 23:30:40|111623.3|111451.3|111622.8|111451.5|111649.6|111540.7|111565.3|111451.3|50
1733700650000|2024-12-08 23:30:50|111590.7|111540.7|111630.9|111430.9|111655.9|111540.7|111587.1|111429.8|58
1733700660000|2024-12-08 23:31:00|111628.7|111428.7|111611.1|111437|111639.5|111527|111548.7|111426|52
1733700670000|2024-12-08 23:31:10|111613.5|111443|111644.2|111445.9|111646.5|111537|111548.7|111437|17
1733700680000|2024-12-08 23:31:20|111644.1|111449.3|111630.3|111430.3|111656.9|111457.7|111615|111425.6|44
1733700690000|2024-12-08 23:31:30|111631.3|111431.3|111651.5|111452.1|111655.7|111517.9|111616.6|111430.9|59
1733700700000|2024-12-08 23:31:40|111625.3|111446.1|111629.4|111468.9|111651.5|111468.9|111625.2|111446.1|13
1733700710000|2024-12-08 23:31:50|111635.1|111474.6|111652.7|111452.7|111667.2|111531|111575.3|111452.7|42
1733700720000|2024-12-08 23:32:00|111653.9|111453.9|111634.6|111450.9|111661|111477.4|111634.6|111450.9|3
1733700730000|2024-12-08 23:32:10|111658|111451|111652.8|111452.8|111658|111458|111652.2|111451|8
1733700740000|2024-12-08 23:32:20|111629.9|111446|111652.3|111452.3|111653.1|111453.1|111629.9|111446|6
1733700750000|2024-12-08 23:32:30|111652.2|111452.2|111655.3|111461.2|111658.6|111468.6|111628.7|111446.2|27
1733700760000|2024-12-08 23:32:40|111628.7|111446.3|111645.3|111445.3|111655.3|111461.3|111628.1|111444.2|50
1733700770000|2024-12-08 23:32:50|111653.6|111461|111653|111460.8|111653.6|111461|111627.3|111442.4|46
1733700780000|2024-12-08 23:33:00|111627.3|111444.9|111642.4|111442.4|111653|111461|111627|111442.4|49
1733700790000|2024-12-08 23:33:10|111627|111461|111621.7|111456.3|111652.8|111461|111621.7|111440.9|50
1733700800000|2024-12-08 23:33:20|111641.2|111441.2|111647.1|111455.9|111648.8|111456.5|111621.2|111440.2|51
1733700810000|2024-12-08 23:33:30|111640.2|111440.2|111625.9|111457.1|111659.1|111472.8|111621.2|111439.5|53
1733700820000|2024-12-08 23:33:40|111644.3|111444.3|111623.8|111458.8|111649.8|111511.8|111623.8|111441.2|55
1733700830000|2024-12-08 23:33:50|111649.1|111467.9|111623.2|111455.9|111649.1|111511.8|111621.6|111437.9|55
1733700840000|2024-12-08 23:34:00|111632.9|111468.6|111621.7|111421.7|111656|111468.7|111605.3|111409|53
1733700850000|2024-12-08 23:34:10|111611.1|111435.1|111528.5|111478.5|111631.2|111488.4|111519.6|111400.9|56
1733700860000|2024-12-08 23:34:20|111595.1|111421.2|111588.5|111419.7|111595.1|111507.6|111523.7|111419.7|40
1733700870000|2024-12-08 23:34:30|111523.7|111473.7|111522.3|111472.3|111592.9|111497.9|111488.9|111392.9|33
1733700880000|2024-12-08 23:34:40|111516.7|111466.7|111517.6|111467.6|111523.2|111473.2|111491.7|111441.7|13
1733700890000|2024-12-08 23:34:50|111494.1|111444.1|111517.6|111467.6|111582.8|111467.6|111490.5|111413.9|24
1733700900000|2024-12-08 23:35:00|111490.4|111440.4|111494.1|111444.1|111517.6|111467.6|111490.4|111440.4|14
1733700910000|2024-12-08 23:35:10|111608.5|111408.5|111493.4|111443.4|111608.5|111449.1|111493.4|111408.3|12
1733700920000|2024-12-08 23:35:20|111497.7|111447.7|111493|111443|111497.7|111447.7|111493|111443|2
1733700930000|2024-12-08 23:35:30|111516.3|111466.3|111523.1|111388.8|111580.3|111466.3|111492.2|111388.7|9
1733700940000|2024-12-08 23:35:40|111492.5|111442.5|111492.1|111442.1|111528.3|111442.5|111492.1|111387.2|11
1733700950000|2024-12-08 23:35:50|111492.6|111442.6|111492.7|111442.7|111522.7|111442.7|111492.6|111388.1|4
1733700960000|2024-12-08 23:36:00|111496.8|111446.8|111521.1|111471.1|111620.6|111471.1|111494.1|111394.9|60
1733700970000|2024-12-08 23:36:10|111496.2|111446.2|111495.7|111445.7|111500.5|111450.5|111495.7|111445.7|3
1733700990000|2024-12-08 23:36:30|111583.1|111414.2|111582.3|111413.4|111586.7|111417.2|111582.3|111386.8|7
1733701000000|2024-12-08 23:36:40|111519.3|111469.3|111493.5|111443.5|111525.5|111469.3|111488.8|111383.5|8
1733701010000|2024-12-08 23:36:50|111525.5|111385|111525.5|111386.6|111581.2|111411.2|111525.5|111385|4
1733701020000|2024-12-08 23:37:00|111598.5|111398.5|111597|111397|111608.4|111440.4|111481.1|111386.6|27
1733701030000|2024-12-08 23:37:10|111594.6|111394.6|111522.8|111472.8|111617.2|111500.2|111495.9|111386.7|57
1733701040000|2024-12-08 23:37:20|111587.5|111425.3|111543.9|111384.4|111621.5|111499|111517.9|111383|63
1733701050000|2024-12-08 23:37:30|111541.3|111383.8|111617.8|111473.3|111619.1|111506.4|111530|111383.4|52
1733701060000|2024-12-08 23:37:40|111617.7|111428.9|111596.5|111396.5|111620.2|111473.3|111593.3|111393.3|55
1733701070000|2024-12-08 23:37:50|111603.3|111403.3|111592.3|111427.3|111613.1|111515.5|111532.2|111388.5|60
1733701080000|2024-12-08 23:38:00|111532.2|111420.7|111531.8|111481.8|111625.2|111518.7|111531.8|111388.4|58
1733701090000|2024-12-08 23:38:10|111590.6|111428.4|111531.8|111481.8|111590.6|111481.8|111531.8|111421.7|51
1733701100000|2024-12-08 23:38:20|111590.6|111421.7|111590.6|111428.4|111590.6|111481.8|111531.8|111421.7|51
1733701110000|2024-12-08 23:38:30|111531.8|111421.7|111602.9|111402.9|111615.4|111481.8|111531.8|111401|51
1733701120000|2024-12-08 23:38:40|111601.1|111401.1|111615.3|111415.3|111615.3|111415.3|111600.4|111400.4|52
1733701130000|2024-12-08 23:38:50|111605.3|111405.3|111626.5|111438.7|111626.5|111438.7|111600.7|111400.7|29
1733701140000|2024-12-08 23:39:00|111631.7|111434.4|111596.3|111437.4|111632.3|111479.5|111595.2|111409.4|14
1733701150000|2024-12-08 23:39:10|111624.9|111410.1|111596.3|111410.2|111624.9|111437.4|111596.3|111410.1|6
1733701160000|2024-12-08 23:39:20|111617.5|111410.4|111614.3|111414.3|111618.1|111418.1|111592.9|111406.7|5
1733701170000|2024-12-08 23:39:30|111614|111414|111614.5|111414.5|111614.6|111414.6|111592.9|111406.6|5
1733701180000|2024-12-08 23:39:40|111617.3|111417.3|111614.1|111414.1|111617.3|111417.3|111614.1|111414.1|8
1733701190000|2024-12-08 23:39:50|111614.2|111414.2|111626.4|111434.3|111631.4|111441.6|111596.1|111408|41
1733701200000|2024-12-08 23:40:00|111601.8|111418|111629.2|111438.3|111629.2|111442|111597.6|111416.2|55
1733701210000|2024-12-08 23:40:10|111619.6|111419.6|111592.1|111406.7|111628.3|111437.1|111589.6|111403.3|41
1733701220000|2024-12-08 23:40:20|111620.4|111404.7|111620.4|111431.6|111620.4|111431.6|111620.4|111404.6|6
1733701230000|2024-12-08 23:40:30|111612.6|111412.6|111631.2|111446.7|111635.9|111451.5|111538.1|111404.3|22
1733701240000|2024-12-08 23:40:40|111606.6|111490|111606.5|111438.6|111631.2|111490|111606.5|111421.8|48
1733701250000|2024-12-08 23:40:50|111631.2|111423.9|111630.7|111438.8|111631.2|111471|111521|111411.5|49
1733701260000|2024-12-08 23:41:00|111605.9|111423.7|111621.6|111421.6|111630.7|111440.3|111602.7|111419.1|51
1733701270000|2024-12-08 23:41:10|111627|111436.5|111601.4|111436|111627|111436.5|111601.4|111416.5|53
1733701280000|2024-12-08 23:41:20|111616.5|111416.5|111620.3|111420.3|111626|111436|111601.4|111416.5|9
1733701290000|2024-12-08 23:41:30|111620.4|111420.4|111623.1|111423.1|111628.9|111428.9|111620.4|111420.4|9
1733701300000|2024-12-08 23:41:40|111625.7|111425.7|111621.6|111421.6|111627|111427|111621.2|111421.2|11
1733701310000|2024-12-08 23:41:50|111621.2|111421.2|111618.6|111418.6|111621.2|111421.2|111618.6|111418.6|2
1733701320000|2024-12-08 23:42:00|111619.2|111419.2|111620.8|111420.8|111634.3|111452.7|111597.4|111401.6|29
1733701330000|2024-12-08 23:42:10|111615.3|111415.3|111613.6|111413.6|111622.7|111433.8|111613.4|111413.4|53
1733701340000|2024-12-08 23:42:20|111616.2|111416.2|111612.7|111412.7|111622.8|111432.7|111612.7|111412.7|54
1733701350000|2024-12-08 23:42:30|111621.8|111431.5|111612.7|111412.7|111621.8|111431.6|111612.6|111412.6|54
1733701360000|2024-12-08 23:42:40|111616.1|111416.1|111619.7|111419.7|111620.1|111420.1|111613.9|111413.9|53
1733701370000|2024-12-08 23:42:50|111620.1|111420.1|111616.7|111416.7|111620.1|111420.1|111616.7|111416.7|52
1733701380000|2024-12-08 23:43:00|111620|111420|111603.8|111430.9|111627.3|111445|111593.2|111411.2|51
1733701390000|2024-12-08 23:43:10|111629.4|111437.7|111620.7|111420.7|111629.4|111437.7|111598.9|111416.7|53
1733701400000|2024-12-08 23:43:20|111616.9|111416.9|111621.2|111421.2|111630.9|111448.6|111599|111416.9|55
1733701410000|2024-12-08 23:43:30|111617.4|111417.4|111619.2|111419.2|111631.2|111440.3|111600.1|111414.1|41
1733701420000|2024-12-08 23:43:40|111620.1|111420.1|111621.5|111421.5|111633|111434.5|111620.1|111420.1|5
1733701430000|2024-12-08 23:43:50|111621.4|111421.4|111621.4|111421.4|111621.5|111421.5|111620.8|111420.8|5
1733701440000|2024-12-08 23:44:00|111620.8|111420.8|111621.1|111421.1|111621.7|111421.7|111620.2|111420.2|6
1733701450000|2024-12-08 23:44:10|111621.7|111421.7|111630|111430|111631.8|111431.8|111621.7|111421.7|8
1733701460000|2024-12-08 23:44:20|111629.8|111429.8|111627.8|111427.8|111629.8|111429.8|111624.5|111424.5|6
1733701470000|2024-12-08 23:44:30|111626.8|111426.8|111630.9|111438.7|111639.4|111454.2|111606.6|111425.1|21
1733701480000|2024-12-08 23:44:40|111636.1|111442.5|111623.3|111423.3|111636.1|111442.5|111606.6|111412.8|58
1733701490000|2024-12-08 23:44:50|111606.6|111437.1|111605.2|111436.3|111634.6|111438.4|111604.4|111419.2|55
1733701500000|2024-12-08 23:45:00|111622.5|111422.5|111619.9|111419.9|111635.9|111441.2|111604.4|111418.6|51
1733701510000|2024-12-08 23:45:10|111632.1|111436.7|111604.4|111437.1|111632.5|111437.3|111604.4|111419.9|52
1733701520000|2024-12-08 23:45:20|111622.5|111422.5|111604|111408.1|111632|111437.5|111604|111408.1|52
1733701530000|2024-12-08 23:45:30|111603.8|111437.5|111630.9|111430.9|111638.6|111453.9|111603.8|111408.1|26
1733701540000|2024-12-08 23:45:40|111633.3|111433.3|111626.6|111426.6|111637.3|111456|111610.2|111421.1|53
1733701550000|2024-12-08 23:45:50|111626.3|111426.3|111637.9|111494.1|111637.9|111494.1|111609.6|111426.3|52
1733701560000|2024-12-08 23:46:00|111610.5|111442.5|111629.4|111429.4|111637.9|111494.1|111610.4|111429.3|53
1733701570000|2024-12-08 23:46:10|111626.9|111426.9|111639.1|111496.1|111639.1|111496.1|111610.4|111426.9|49
1733701580000|2024-12-08 23:46:20|111612.1|111444.8|111611.8|111445|111639.1|111496.1|111611.8|111428.8|52
1733701590000|2024-12-08 23:46:30|111629.4|111429.4|111617.9|111451.7|111646|111501.1|111611.8|111429.4|52
1733701600000|2024-12-08 23:46:40|111637.4|111437.4|111645.8|111454.1|111646|111501.1|111617.7|111425|54
1733701610000|2024-12-08 23:46:50|111617.7|111501.1|111635.2|111435.2|111645.8|111501.1|111617.1|111434.6|52
1733701620000|2024-12-08 23:47:00|111617.1|111451.6|111636.1|111436.1|111645.4|111451.6|111617.1|111435|55
1733701630000|2024-12-08 23:47:10|111637.8|111437.8|111648.5|111456|111656.5|111538.6|111588.6|111430.2|53
1733701640000|2024-12-08 23:47:20|111621.3|111441.5|111650.2|111450.2|111663.8|111475.1|111621.3|111441.5|47
1733701650000|2024-12-08 23:47:30|111648.2|111448.2|111665.2|111476.9|111669.2|111481.9|111638|111445.2|37
1733701660000|2024-12-08 23:47:40|111661.5|111461.5|111655.3|111463.3|111666.9|111479.1|111628.8|111447.7|57
1733701670000|2024-12-08 23:47:50|111647.7|111447.7|111628.6|111463.4|111655.3|111463.4|111628.6|111445.1|51
1733701680000|2024-12-08 23:48:00|111647.7|111447.7|111655.1|111463.7|111655.2|111463.7|111628.5|111445.8|52
1733701690000|2024-12-08 23:48:10|111628.5|111446.4|111625.9|111425.9|111655.1|111465.8|111608.3|111425.9|60
1733701700000|2024-12-08 23:48:20|111635|111442.2|111626.3|111427.4|111635|111442.2|111595.1|111401.5|52
1733701710000|2024-12-08 23:48:30|111620.7|111428.4|111574.9|111408.5|111620.7|111462.4|111574.9|111395.8|54
1733701720000|2024-12-08 23:48:40|111601.2|111419.9|111575.8|111409.8|111601.2|111419.9|111574.9|111392.6|47
1733701730000|2024-12-08 23:48:50|111595.3|111395.3|111594.4|111426.7|111618.4|111481.1|111572.6|111374.4|54
1733701740000|2024-12-08 23:49:00|111609.2|111409.2|111613.9|111423.5|111620.6|111438.5|111580|111393.1|61
1733701750000|2024-12-08 23:49:10|111604|111404|111594.4|111395.7|111613.7|111483|111507.9|111381.2|59
1733701760000|2024-12-08 23:49:20|111567.6|111383.1|111568.2|111396.8|111594.9|111396.8|111567.6|111381.2|51
1733701770000|2024-12-08 23:49:30|111583.8|111383.8|111582.5|111382.5|111585|111397.6|111568.1|111381.2|52
1733701780000|2024-12-08 23:49:40|111568.9|111397.6|111531.2|111481.2|111599.2|111481.2|111503.4|111367.8|51
1733701790000|2024-12-08 23:49:50|111565.7|111394.7|111568.6|111398.6|111596.8|111485.3|111531.2|111394.7|43
1733701800000|2024-12-08 23:50:00|111596.5|111402.7|111603.4|111406.8|111603.4|111457|111488.4|111379.1|49
1733701810000|2024-12-08 23:50:10|111520.3|111380.1|111594.5|111394.5|111612.1|111438.6|111488.6|111380|59
1733701820000|2024-12-08 23:50:20|111588.1|111388.1|111513.5|111463.5|111605.5|111491|111485.3|111378.7|44
1733701830000|2024-12-08 23:50:30|111485.3|111435.3|111593.6|111393.6|111593.6|111487.6|111485.1|111375.1|55
1733701840000|2024-12-08 23:50:40|111585.6|111385.6|111582.5|111402.6|111608.2|111411.1|111580|111385.4|43
1733701850000|2024-12-08 23:50:50|111608|111408|111516.7|111466.7|111609.2|111466.7|111516.7|111400.2|43
1733701860000|2024-12-08 23:51:00|111578.9|111411.7|111543.6|111493.6|111578.9|111493.6|111516.7|111405|48
1733701870000|2024-12-08 23:51:10|111577.2|111415|111544.5|111494.5|111605.7|111494.5|111543.6|111411.7|53
1733701880000|2024-12-08 23:51:20|111578.9|111415|111595.9|111406.5|111606.5|111494.5|111539.8|111396.8|40
1733701890000|2024-12-08 23:51:30|111597.8|111387|111561|111403.9|111597.8|111403.9|111561|111384.5|10
1733701900000|2024-12-08 23:51:40||111375.2||111403.9||111403.9||111375.2|4
1733701910000|2024-12-08 23:51:50|111564.3|111375.6|111583.7|111383.7|111584.2|111384.2|111564.3|111375.6|7
1733701920000|2024-12-08 23:52:00|111592.1|111403.9|111594.2|111394.2|111594.3|111403.9|111584.4|111384.4|6
1733701930000|2024-12-08 23:52:10|111594.4|111394.4|111594.2|111394.2|111594.4|111394.4|111594.2|111394.2|6
1733701940000|2024-12-08 23:52:20|111594.3|111394.3|111582.7|111382.7|111595.9|111417.9|111562.1|111373.3|27
1733701950000|2024-12-08 23:52:30|111580.2|111380.2|111580.9|111380.9|111600.8|111400.8|111550.7|111350.7|48
1733701960000|2024-12-08 23:52:40|111593.8|111393.8|111564.9|111394.4|111603.1|111487.1|111497.3|111362.8|58
1733701970000|2024-12-08 23:52:50|111571.5|111404.3|111566.4|111407.5|111571.5|111410.9|111566.4|111400.9|5
1733701980000|2024-12-08 23:53:00|111570.7||111568.1||111570.7||111568.1||2
1733701990000|2024-12-08 23:53:10|111572.1|111411.6|111568.5|111407.9|111572.1|111411.6|111568.5|111407.9|2
1733702010000|2024-12-08 23:53:30|111570.1|111413.7|111570.5|111409.9|111574.3|111413.7|111568.5|111409.9|4
1733702030000|2024-12-08 23:53:50|111574.3|111413.8|111592.8|111392.8|111602|111473.1|111480.1|111372.7|45
1733702040000|2024-12-08 23:54:00|111589.7|111389.7|111593.9|111395.2|111600.8|111416.7|111566.8|111380.8|53
1733702050000|2024-12-08 23:54:10|111566.8|111383.3|111570.4|111399.4|111605.3|111490.4|111478.2|111380.8|56
1733702060000|2024-12-08 23:54:20|111536.2|111486.2|111569.1|111398.7|111596.5|111486.2|111535.6|111385.5|42
1733702070000|2024-12-08 23:54:30|111595.6|111403|111578.5|111436.3|111595.6|111485.6|111535.6|111394.9|42
1733702080000|2024-12-08 23:54:40|111571.8||111568.5||111578.5||111568.5||8
1733702090000|2024-12-08 23:54:50|111570.1|111446.5|111595|111431.6|111622.7|111446.5|111570.1|111413.4|39
1733702100000|2024-12-08 23:55:00|111598.7|111434.3|111617.4|111434.9|111624.6|111434.9|111586.6|111428.1|25
1733702110000|2024-12-08 23:55:10|111615.9|111434.8|111593.1|111430.2|111615.9|111434.8|111573.5|111424.6|30
1733702120000|2024-12-08 23:55:20|111593.5|111430.5|111617.1|111447.5|111627|111452.5|111583.5|111427|39
1733702130000|2024-12-08 23:55:30|111626|111450.2|111618.4|111453.1|111628.3|111459|111617.9|111449.5|12
1733702140000|2024-12-08 23:55:40|111617.9|111453.5|111613.8|111449.5|111617.9|111453.5|111613|111448.6|6
1733702150000|2024-12-08 23:55:50|111613.5|111449.8|111613.3|111450|111613.5|111450|111613.3|111449.8|5
1733702160000|2024-12-08 23:56:00|111613|111450.3|111611.7|111449.1|111613|111450.3|111611.7|111449.1|4
1733702170000|2024-12-08 23:56:10|111611.6|111449.6|111631.5|111431.5|111637.2|111449.9|111611.3|111431.5|7
1733702180000|2024-12-08 23:56:20|111607.5|111446.1|111612.8|111455.6|111616.7|111458.4|111607|111446.1|40
1733702190000|2024-12-08 23:56:30|111611.1|111457.3|111612.9|111459.3|111612.9|111459.3|111611.1|111457.3|6
1733702200000|2024-12-08 23:56:40|111612.8||111612.8||111612.8||111612.8||1
1733702210000|2024-12-08 23:56:50|111613|111459.7|111610.1|111457.3|111626.4|111466.2|111610.1|111456.5|25
1733702220000|2024-12-08 23:57:00|111613.9|111461.1|111621.9|111466.5|111628.9|111470|111613.9|111455.2|45
1733702230000|2024-12-08 23:57:10|111621.7|111465.3|111625.3|111469.9|111639.9|111478.3|111620|111463.9|23
1733702240000|2024-12-08 23:57:20|111621.4|111466|111640.4|111483.6|111649.1|111486.3|111621.4|111466|34
1733702250000|2024-12-08 23:57:30|111636.5|111479.7|111629|111472.1|111636.5|111479.7|111629|111470.6|12
1733702260000|2024-12-08 23:57:40|111624.5|111467.6|111629.8|111472.5|111632.5|111475.7|111624.5|111467.6|6
1733702270000|2024-12-08 23:57:50|111628.5|111473.6|111623.4|111469.4|111628.5|111473.6|111621.8|111465.2|24
1733702280000|2024-12-08 23:58:00|111623.5|111470|111624.7|111471.3|111625.2|111471.3|111623.4|111468.5|7
1733702290000|2024-12-08 23:58:10|111625|111471.8|111622.3|111468.2|111631.7|111477.3|111618.4|111464|22
1733702300000|2024-12-08 23:58:20|111624.6|111470.4|111628.4|111475.6|111633.7|111481|111621.3|111467.7|38
1733702310000|2024-12-08 23:58:30|111622.1|111469.3|111623.1|111470.1|111629.2|111476.5|111613.7|111460.4|26
1733702320000|2024-12-08 23:58:40|111619.3|111466.3|111628.8|111475.8|111631.7|111477.9|111616.1|111463.1|20
1733702330000|2024-12-08 23:58:50|111626|111472.9|111629.8|111474.6|111634.1|111479.4|111623.2|111469.7|33
1733702340000|2024-12-08 23:59:00|111625.6|111470.4|111624.4|111467.3|111637|111480.5|111624.4|111467.3|29
1733702350000|2024-12-08 23:59:10|111622.7|111469|111622.9|111469.2|111624.5|111470.2|111622.7|111469|9
1733702360000|2024-12-08 23:59:20|111625.4|111471.8|111628.4|111474.8|111628.8|111475.2|111619.4|111465.8|10
1733702370000|2024-12-08 23:59:30|111625.4|111471.8|111625.4|111472.1|111630.6|111476.9|111620.7|111467.3|39
1733702380000|2024-12-08 23:59:40|111621.6|111468.3|111631.9|111474.8|111635.2|111479.3|111621.6|111466.1|48
1733702390000|2024-12-08 23:59:50|111624.5|111467.3|111629.7|111466.9|111641.4|111476.5|111615.7|111460.4|61
1733702400000|2024-12-09 00:00:00|111629.3|111466.4|111635|111470.3|111635|111475.3|111613.2|111456.5|46
1733702410000|2024-12-09 00:00:10|111631.7|111468.5|111629.5|111470.1|111642|111486.4|111611.8|111455.9|27
1733702420000|2024-12-09 00:00:20|111629.8|111470.4|111632.2|111464|111632.7|111470.5|111626.1|111464|12
1733702430000|2024-12-09 00:00:30|111631|111465.3|111649.6|111476.5|111649.6|111476.5|111631|111462.5|23
1733702440000|2024-12-09 00:00:40|111648.3|111473.8|111640.7|111467|111651.9|111475.6|111629.8|111459.5|21
1733702450000|2024-12-09 00:00:50|111640.1|111466.8|111647.7|111473.1|111659.8|111485|111640.1|111466.8|22
1733702460000|2024-12-09 00:01:00|111641.4|111467|111638.3|111471.8|111647|111472.8|111634.3|111462.7|27
1733702470000|2024-12-09 00:01:10|111644.5|111476.4|111657.7|111484.7|111661.7|111488.8|111635.3|111466.5|56
1733702480000|2024-12-09 00:01:20|111661|111488|111656.9|111484.8|111661.6|111489.5|111645.5|111474.6|73
1733702490000|2024-12-09 00:01:30|111659.8|111487.6|111650.3|111479.4|111659.8|111487.7|111645.1|111474.8|57
1733702500000|2024-12-09 00:01:40|111656.9|111485.9|111656.6|111485.9|111661.3|111490.8|111626.9|111476.7|59
1733702510000|2024-12-09 00:01:50|111653.2|111482.5|111661|111491.4|111665.1|111495.5|111632|111477.3|45
1733702520000|2024-12-09 00:02:00|111662|111491.9|111662.4|111492.9|111667.7|111497.7|111653.9|111483.7|75
1733702530000|2024-12-09 00:02:10|111668.1|111497.1|111668.9|111499.6|111668.9|111511.8|111650.9|111487.8|59
1733702540000|2024-12-09 00:02:20|111661.3|111492|111678.5|111478.5|111679.3|111499.2|111646.1|111474.7|67
1733702550000|2024-12-09 00:02:30|111677.8|111477.8|111661.5|111492|111679.3|111511.8|111659.6|111475.7|58
1733702560000|2024-12-09 00:02:40|111666.9|111497.4|111669.4|111503.4|111672|111506.5|111660.5|111491.8|40
1733702570000|2024-12-09 00:02:50|111669.2|111502.9|111669.2|111502.9|111675.9|111509.6|111665.5|111499.2|51
1733702580000|2024-12-09 00:03:00|111671.6|111502.5|111680.7|111512.6|111686.5|111518.4|111667.2|111499.3|54
1733702590000|2024-12-09 00:03:10|111681.3|111513.3|111680|111513.2|111685.1|111517.8|111675.1|111508.3|26
1733702600000|2024-12-09 00:03:20|111682.2|111514.4|111684.4|111519.6|111689|111524.2|111674.1|111510.5|51
1733702610000|2024-12-09 00:03:30|111681|111516.2|111684.9|111518.1|111691.4|111525.4|111678.1|111513.2|62
1733702620000|2024-12-09 00:03:40|111685|111518.2|111678.1|111511.6|111690.8|111524|111675.6|111500.6|57
1733702630000|2024-12-09 00:03:50|111682.8|111516.2|111681.1|111513.2|111698.4|111524.2|111658.1|111497.7|47
1733702640000|2024-12-09 00:04:00|111681.6|111516.2|111689.1|111524|111703.3|111525|111664.2|111497.5|53
1733702650000|2024-12-09 00:04:10|111682.6|111517.7|111686.7|111531.4|111702.4|111532.3|111676.3|111502.1|48
1733702660000|2024-12-09 00:04:20|111687.7|111532.5|111704.9|111504.9|111707.8|111534.1|111681.2|111501.8|32
1733702670000|2024-12-09 00:04:30|111704.3|111504.3|111703.2|111503.2|111704.9|111530.5|111680|111499.6|38
1733702680000|2024-12-09 00:04:40|111688.6|111527.8|111687.6|111528.5|111705.2|111532.1|111683|111504.9|26
1733702690000|2024-12-09 00:04:50|111687.3|111529.4|111686.9|111529.2|111692.2|111534.5|111683.8|111526|23
1733702700000|2024-12-09 00:05:00|111686.4|111529.7|111675.2|111515.3|111711|111556.9|111664.2|111488.7|47
1733702710000|2024-12-09 00:05:10|111674.5|111513.7|111707|111554.6|111712.1|111558.1|111667.2|111494.4|43
1733702720000|2024-12-09 00:05:20|111702.4|111550.6|111701.9|111548.7|111711.7|111557.2|111685.1|111518.9|55
1733702730000|2024-12-09 00:05:30|111701.8|111531|111702.9|111536.3|111706.7|111540.2|111701.6|111531|12
1733702740000|2024-12-09 00:05:40|111698.1|111531.6|111702.5|111536.5|111719.4|111545.6|111697.5|111517.4|43
1733702750000|2024-12-09 00:05:50|111702.4|111536|111702.6|111539.2|111709.1|111545.2|111699.2|111535.8|37
1733702760000|2024-12-09 00:06:00|111704.3|111540.8|111699.2|111537.6|111704.3|111540.8|111699.2|111536.9|8
1733702770000|2024-12-09 00:06:10|111694.5|111532.9|111698.6|111536.9|111719.4|111547.9|111694.5|111518.7|17
1733702780000|2024-12-09 00:06:20|111695.8|111534.2|111718.7|111518.7|111718.7|111547.7|111693.8|111518.7|41
1733702790000|2024-12-09 00:06:30|111716.6|111516.6|111701.2|111536.7|111718.8|111541.7|111695.4|111516.6|30
1733702800000|2024-12-09 00:06:40|111710.6|111536.6|111700.7|111538.8|111719.7|111547.5|111695.2|111518.7|33
1733702810000|2024-12-09 00:06:50|111700.5|111539.1|111700.4|111539.2|111700.5|111539.2|111700.4|111539.1|4
1733702820000|2024-12-09 00:07:00|111695.3|111539.4|111711.8|111511.8|111714.4|111542.8|111686|111509.7|28
1733702830000|2024-12-09 00:07:10|111712.4|111512.4|111718.7|111567.9|111744.3|111571.3|111706.3|111512.1|41
1733702840000|2024-12-09 00:07:20|111716.2|111565.4|111719|111571.3|111748.4|111574.7|111712.6|111544.8|32
1733702850000|2024-12-09 00:07:30|111716.1|111568.4|111718.6|111571.6|111722.3|111575.3|111713.5|111565.7|23
1733702860000|2024-12-09 00:07:40|111713.8|111566.8|111717.1|111569.9|111747|111583.8|111713.1|111545.1|30
1733702870000|2024-12-09 00:07:50|111715.8|111545.6|111718.2|111570.3|111749.4|111578.4|111715.5|111542.4|41
1733702880000|2024-12-09 00:08:00|111745.4|111545.4|111719.1|111571.5|111745.4|111574.7|111714.8|111545.1|29
1733702890000|2024-12-09 00:08:10|111716.4|111568.8|111716.8|111569.8|111745.4|111578.1|111714.9|111544.5|26
1733702900000|2024-12-09 00:08:20|111717.8|111570.7|111745.2|111545.2|111745.2|111577.1|111713.7|111543.7|31
1733702910000|2024-12-09 00:08:30|111743.2|111543.2|111744.6|111544.6|111745.2|111573.7|111712.2|111543.2|30
1733702920000|2024-12-09 00:08:40|111713.5|111564.8|111749.3|111549.3|111749.3|111575.2|111712.9|111544.6|33
1733702930000|2024-12-09 00:08:50|111723.2|111569.9|111725.5|111576|111749.6|111577.3|111715.3|111547.6|24
1733702940000|2024-12-09 00:09:00|111728.5|111579|111748.8|111548.8|111749.2|111580.9|111717.5|111548.8|30
1733702950000|2024-12-09 00:09:10|111718.4|111569.8|111749.4|111549.4|111749.4|111580.6|111718.4|111546.5|34
1733702960000|2024-12-09 00:09:20|111748.9|111548.9|111725.6|111576.6|111750.2|111581.5|111718.8|111548.9|32
1733702970000|2024-12-09 00:09:30|111732.3|111583.4|111719.1|111570.9|111751.7|111583.4|111718.5|111545.7|38
1733702980000|2024-12-09 00:09:40|111724.1|111575.9|111751.1|111551.1|111752.6|111585.4|111714.4|111550.7|40
1733702990000|2024-12-09 00:09:50|111718.8|111576.2|111719.2|111577.9|111726|111584.6|111715.5|111574.3|37
1733703000000|2024-12-09 00:10:00|111719|111577.6|111725.6|111585.3|111752.6|111587.1|111716.6|111550.3|31
1733703010000|2024-12-09 00:10:10|111722.4|111582.1|111754.8|111554.8|111754.8|111590.7|111720|111552.5|42
1733703020000|2024-12-09 00:10:20|111757.2|111557.2|111723.7|111582.7|111757.7|111588.4|111721.9|111557.2|16
1733703030000|2024-12-09 00:10:30|111723.5|111583.1|111742.8|111561.7|111749.7|111583.1|111723.5|111561.7|12
1733703040000|2024-12-09 00:10:40|111742|111561|111745.1|111562.8|111756.5|111574.1|111739|111557.6|44
1733703050000|2024-12-09 00:10:50|111751|111568.7|111730.6|111549.9|111754.2|111571.7|111723.8|111541.3|36
1733703060000|2024-12-09 00:11:00|111731.8|111548.2|111725.1|111542.1|111735.7|111550.4|111719.1|111536|29
1733703070000|2024-12-09 00:11:10|111724.6|111542.7|111732.9|111552.3|111737.9|111557.3|111724.4|111540.4|17
1733703080000|2024-12-09 00:11:20|111732.2|111552.8|111734.2|111554.6|111741.3|111562.1|111727.4|111548|19
1733703090000|2024-12-09 00:11:30|111734.9|111553.9|111721.4|111543|111734.9|111553.9|111720.1|111542|31
1733703100000|2024-12-09 00:11:40|111727.1|111544.2|111730.9|111552.6|111730.9|111552.6|111718.9|111542.2|22
1733703110000|2024-12-09 00:11:50|111736.3|111558|111725.6|111543.3|111736.8|111558|111723.1|111540.8|29
1733703120000|2024-12-09 00:12:00|111723.1|111542.6|111723|111544.8|111723.4|111546|111722.4|111540.9|18
1733703130000|2024-12-09 00:12:10|111728.6|111546|111721.1|111542.1|111734.1|111554.9|111718.5|111539.2|35
1733703140000|2024-12-09 00:12:20|111722.5|111543.2|111705.8|111538.3|111725.1|111569|111705.8|111536.2|25
1733703150000|2024-12-09 00:12:30|111711.6|111544.2|111708.8|111543.9|111715.9|111548.4|111705|111539.6|14
1733703160000|2024-12-09 00:12:40|111708.3|111544.4|111703.1|111536.5|111714.1|111551.4|111697.2|111529.4|40
1733703170000|2024-12-09 00:12:50|111699|111532.3|111697.7|111535.1|111708|111543.8|111694.8|111531.3|24
1733703180000|2024-12-09 00:13:00|111709.9|111547|111701.9|111537.3|111714.1|111549.4|111697.8|111535|38
1733703190000|2024-12-09 00:13:10|111701.7|111537.5|111703|111539.4|111706.5|111542.4|111697|111533.4|28
1733703200000|2024-12-09 00:13:20|111702|111540.5|111697.2|111536.2|111709.3|111548.3|111697.2|111536.2|21
1733703210000|2024-12-09 00:13:30|111702.6|111541.6|111697.8|111535.2|111710.9|111548.2|111694.1|111531.3|25
1733703220000|2024-12-09 00:13:40|111698.3|111535.7|111700.8|111533.5|111712.7|111549.7|111696.6|111531.9|40
1733703230000|2024-12-09 00:13:50|111705.1|111537.7|111703.5|111541|111707.9|111545.1|111699.1|111534.8|29
1733703240000|2024-12-09 00:14:00|111709.9|111541.3|111697.3|111527.5|111711.3|111599.5|111649.5|111497.1|63
1733703250000|2024-12-09 00:14:10|111702.6|111502.6|111662.8|111527|111710.7|111538.2|111660|111475.7|41
1733703260000|2024-12-09 00:14:20|111668.1|111512.1|111579.8|111379.8|111669.2|111526.8|111548.8|111348.8|36
1733703270000|2024-12-09 00:14:30|111580.1|111381.2|111580.2|111380.2|111582.7|111382.7|111575.2|111375.2|6
1733703280000|2024-12-09 00:14:40|111582.7|111382.7|111586|111386|111586|111388|111561.1|111361.1|27
1733703290000|2024-12-09 00:14:50|111578.5|111378.5|111583.3|111391.3|111586|111391.3|111560.1|111360.1|42
1733703300000|2024-12-09 00:15:00|111574.4|111374.4|111582.4|111388.6|111582.6|111391.3|111561.1|111361.1|32
1733703310000|2024-12-09 00:15:10|111584.3|111384.1|111581.9|111381.9|111584.5|111385|111569.4|111369.4|17
1733703320000|2024-12-09 00:15:20|111581.7|111381.7|111583.4|111385.2|111584.6|111386.6|111576.3|111376.3|7
1733703330000|2024-12-09 00:15:30|111584.4|111384.4|111578.6|111378.6|111592.1|111392.1|111572|111372|31
1733703340000|2024-12-09 00:15:40|111577.3|111377.3|111583.9|111383.9|111585.5|111385.5|111570.7|111370.7|55
1733703350000|2024-12-09 00:15:50|111577.6|111377.6|111578.8|111378.8|111583.9|111383.9|111568.4|111368.4|54
1733703360000|2024-12-09 00:16:00|111575|111375|111569.1|111369.1|111584.9|111384.9|111558.5|111358.5|36
1733703370000|2024-12-09 00:16:10|111565.6|111365.6|111574.4|111374.4|111574.4|111381.7|111558.5|111358.5|22
1733703380000|2024-12-09 00:16:20|111574.1|111374.1|111571.1|111371.1|111574.1|111374.1|111557.9|111357.9|33
1733703390000|2024-12-09 00:16:30|111570.2|111370.2|111570.4|111370.4|111572.4|111372.4|111559.9|111359.9|19
1733703400000|2024-12-09 00:16:40|111571.3|111371.3|111569.4|111369.4|111574.8|111374.8|111557.9|111357.9|40
1733703410000|2024-12-09 00:16:50|111570.2|111370.2|111574.7|111374.7|111578|111378|111554.8|111354.8|49
1733703420000|2024-12-09 00:17:00|111567|111367|111570.5|111370.5|111575.6|111375.6|111558.3|111358.3|43
1733703430000|2024-12-09 00:17:10|111565.7|111365.7|111571.4|111371.4|111577.4|111377.4|111559.9|111359.9|34
1733703440000|2024-12-09 00:17:20|111560.9|111360.9|111568.3|111368.3|111568.9|111368.9|111560.9|111360.9|18
1733703450000|2024-12-09 00:17:30|111562.2|111362.2|111566.4|111366.4|111568.3|111368.3|111560.5|111360.5|15
1733703460000|2024-12-09 00:17:40|111568.6|111368.6|111562.9|111362.9|111571.9|111371.9|111555.4|111355.4|39
1733703470000|2024-12-09 00:17:50|111561|111361|111568.2|111368.2|111577.6|111377.6|111560.5|111360.5|57
1733703480000|2024-12-09 00:18:00|111560.6|111360.6|111551.1|111351.1|111575.4|111375.4|111544.4|111344.4|50
1733703490000|2024-12-09 00:18:10|111557.6|111357.6|111563.1|111363.1|111569.4|111369.4|111551.1|111351.1|45
1733703500000|2024-12-09 00:18:20|111559.2|111359.2|111569.4|111369.4|111571.4|111371.4|111558|111358|39
1733703510000|2024-12-09 00:18:30|111567.6|111367.6|111563.5|111363.5|111578.3|111378.3|111558.2|111358.2|42
1733703520000|2024-12-09 00:18:40|111570.7|111370.7|111576.1|111376.1|111579.5|111379.5|111556.9|111356.9|38
1733703530000|2024-12-09 00:18:50|111577.1|111377.1|111568.9|111368.9|111579.2|111379.2|111562.7|111362.7|54
1733703540000|2024-12-09 00:19:00|111565.9|111365.9|111568.5|111368.5|111579.3|111379.3|111562.7|111362.7|61
1733703550000|2024-12-09 00:19:10|111568.6|111368.6|111569.9|111369.9|111578.6|111378.6|111561.1|111361.1|57
1733703560000|2024-12-09 00:19:20|111572.3|111372.3|111581.6|111381.6|111582.6|111382.6|111564.5|111364.5|48
1733703570000|2024-12-09 00:19:30|111576.6|111376.6|111574.4|111374.4|111581.9|111381.9|111569|111369|50
1733703580000|2024-12-09 00:19:40|111576.4|111376.4|111565.5|111365.5|111582.6|111385.1|111565.4|111365.4|57
1733703590000|2024-12-09 00:19:50|111568.2|111368.2|111561.8|111361.8|111581.5|111382.9|111561.8|111361.8|55
1733703600000|2024-12-09 00:20:00|111564.3|111364.3|111575.1|111379.2|111576.2|111379.2|111562.7|111362.7|45
1733703610000|2024-12-09 00:20:10|111567.9|111367.9|111569.3|111369.3|111580.2|111380.2|111567.7|111367.7|56
1733703620000|2024-12-09 00:20:20|111571.7|111371.7|111574.3|111374.3|111580.9|111380.9|111568|111368|54
1733703630000|2024-12-09 00:20:30|111577.7|111377.7|111573.7|111373.7|111587.5|111387.5|111570.5|111370.5|53
1733703640000|2024-12-09 00:20:40|111578.3|111378.3|111573.3|111373.3|111579.5|111379.5|111568.2|111368.2|55
1733703650000|2024-12-09 00:20:50|111577.5|111377.5|111574.8|111374.8|111582.7|111382.7|111570.5|111370.5|48
1733703660000|2024-12-09 00:21:00|111581|111381|111571.5|111371.5|111583.3|111383.6|111567.8|111367.8|42
1733703670000|2024-12-09 00:21:10|111568.5|111368.5|111569.1|111371.9|111574.2|111374.2|111561.3|111361.3|45
1733703680000|2024-12-09 00:21:20|111565.7|111373.5|111567.2|111372.6|111567.2|111378.5|111561.2|111361.2|22
1733703690000|2024-12-09 00:21:30|111563.3|111363.3|111571.1|111371.1|111574.7|111374.7|111563.3|111363.3|31
1733703700000|2024-12-09 00:21:40|111572.3|111372.3|111613.5|111413.5|111613.5|111420.5|111568|111368|28
1733703710000|2024-12-09 00:21:50|111599.4|111430.6|111580|111380|111599.4|111440.6|111575|111375|28
1733703720000|2024-12-09 00:22:00|111574.4|111377|111716|111519.2|111721.1|111522.2|111566.3|111366.3|51
1733703730000|2024-12-09 00:22:10|111723.8|111523.8|111721.3|111523.3|111727.5|111527.5|111720.2|111520.2|9
1733703740000|2024-12-09 00:22:20|111725.1|111527.1|111722.3|111522.3|111726.4|111527.1|111721.6|111522.3|19
1733703750000|2024-12-09 00:22:30|111726.1|111526.1|111721.1|111523.1|111726.1|111526.7|111721|111521.9|11
1733703760000|2024-12-09 00:22:40|111719.4|111523.5|111722.9|111527.6|111725.6|111527.6|111719.4|111521.6|8
1733703770000|2024-12-09 00:22:50|111720.5|111520.5|111720.9|111523.2|111724|111524|111720.5|111520.5|4
1733703780000|2024-12-09 00:23:00|111725.2|111526.1|111725.6|111529.2|111726.6|111530.8|111721.6|111525.6|9
1733703790000|2024-12-09 00:23:10|111726.1|111529.3|111724.5|111525.7|111730.3|111530.3|111723.8|111525|14
1733703800000|2024-12-09 00:23:20|111723.9|111523.9|111724|111524|111727.9|111528|111723.1|111523.2|9
1733703810000|2024-12-09 00:23:30|111727.6|111527.6|111727.8|111527.8|111727.8|111527.8|111723.4|111523.4|16
1733703820000|2024-12-09 00:23:40|111723.8|111523.8|111723.1|111523.1|111727.7|111527.7|111722.5|111522.5|10
1733703830000|2024-12-09 00:23:50|111723.8|111523.8|111722.6|111522.6|111727.1|111527.1|111722.6|111522.6|9
1733703840000|2024-12-09 00:24:00|111721.5|111521.5|111720.1|111520.1|111723|111523|111719.9|111519.9|10
1733703850000|2024-12-09 00:24:10|111721.3|111521.3|111721.3|111521.3|111724.9|111524.9|111721.3|111521.3|9
1733703860000|2024-12-09 00:24:20|111720.7|111520.7|111720.6|111520.6|111721.6|111521.6|111720.6|111520.6|8
1733703870000|2024-12-09 00:24:30|111721.2|111521.2|111717.9|111517.9|111725.6|111525.6|111716.4|111516.4|12
1733703880000|2024-12-09 00:24:40|111719.3|111519.3|111717.2|111517.2|111720.4|111520.4|111716.7|111516.7|12
1733703890000|2024-12-09 00:24:50|111717.8|111517.8|111718.3|111518.3|111724.3|111524.3|111717|111517|14
1733703900000|2024-12-09 00:25:00|111719.4|111519.4|111718.3|111518.3|111723.4|111523.4|111717.8|111517.8|18
1733703910000|2024-12-09 00:25:10|111722.9|111522.9|111719.8|111519.8|111724.1|111524.1|111718.4|111518.4|13
1733703920000|2024-12-09 00:25:20|111718.4|111518.4|111717.6|111517.6|111724.1|111524.1|111716.7|111516.7|23
1733703930000|2024-12-09 00:25:30|111716.4|111516.4|111716.4|111516.4|111721|111521|111716.4|111516.4|8
1733703940000|2024-12-09 00:25:40|111716.5|111516.5|111718.7|111518.7|111720.3|111520.3|111714.2|111514.2|15
1733703950000|2024-12-09 00:25:50|111713.7|111513.7|111717.5|111517.5|111719.3|111519.3|111713.7|111513.7|11
1733703960000|2024-12-09 00:26:00|111713.8|111513.8|111714.1|111514.1|111719.2|111519.2|111713.6|111513.6|25
1733703970000|2024-12-09 00:26:10|111712|111512|111712.7|111512.7|111715.8|111515.8|111711.7|111511.7|9
1733703980000|2024-12-09 00:26:20|111713.2|111513.2|111713.7|111513.7|111714.1|111514.1|111713.2|111513.2|8
1733703990000|2024-12-09 00:26:30|111713.6|111513.6|111712.4|111512.4|111713.9|111513.9|111712.4|111512.4|5
1733704000000|2024-12-09 00:26:40|111712.2|111512.2|111720.6|111520.6|111721.6|111521.6|111712.2|111512.2|15
1733704010000|2024-12-09 00:26:50|111718.2|111518.2|111709.9|111509.9|111721.8|111521.8|111709.9|111509.9|6
1733704020000|2024-12-09 00:27:00|111710.2|111510.3|111710.1|111510.1|111713|111513|111708.6|111508.6|18
1733704030000|2024-12-09 00:27:10|111710.3|111510.3|111710.3|111510.3|111710.9|111510.9|111710.3|111510.3|3
1733704040000|2024-12-09 00:27:20|111710.2|111510.2|111710.3|111511|111713.5|111513.5|111710.2|111510.2|11
1733704050000|2024-12-09 00:27:30|111714|111514.1|111720.6|111520.6|111723.6|111523.6|111710.8|111512.6|16
1733704060000|2024-12-09 00:27:40|111727|111527|111717.4|111550.2|111734.3|111550.2|111717.4|111521.1|20
1733704070000|2024-12-09 00:27:50|111712.9|111544.5|111716.9|111548.8|111723|111554.9|111711.8|111543.4|25
1733704080000|2024-12-09 00:28:00|111723.2|111549|111713.9|111544.5|111723.2|111555.4|111713.9|111544.5|21
1733704090000|2024-12-09 00:28:10|111720.6|111550.7|111726.7|111554.1|111732.3|111557.6|111707.8|111538.8|23
1733704100000|2024-12-09 00:28:20|111723.1|111552.2|111716.2|111545.3|111723.1|111552.2|111716.1|111545.3|7
1733704110000|2024-12-09 00:28:30|111718.2|111544.1|111718.3|111544.8|111723.1|111552.5|111709.2|111538|19
1733704120000|2024-12-09 00:28:40|111713.8|111545.2|111658.8|111608.8|111735.1|111612.8|111652.7|111539|32
1733704130000|2024-12-09 00:28:50|111658.4|111608.4|111659.3|111609.3|111698.4|111614|111652.2|111568.3|42
1733704140000|2024-12-09 00:29:00|111659.4|111609.4|111698.4|111572.4|111698.4|111616|111652.2|111570|51
1733704150000|2024-12-09 00:29:10|111700.3|111574.3|111663.5|111613.5|111730.4|111616.3|111655.1|111540.4|37
1733704160000|2024-12-09 00:29:20|111659.4|111609.4|111656.8|111606.8|111696.4|111614.7|111654.6|111570.8|41
1733704170000|2024-12-09 00:29:30|111654.1|111604.1|111730.9|111538|111730.9|111615.7|111654.1|111538|46
1733704180000|2024-12-09 00:29:40|111726.4|111539.2|111657.6|111607.6|111727.4|111612|111655.6|111539.2|29
1733704190000|2024-12-09 00:29:50|111660.3|111610.3|111655.3|111605.3|111738.1|111611.6|111654.7|111539.1|46
1733704200000|2024-12-09 00:30:00|111659.9|111609.9|111661.4|111611.4|111702.8|111615|111653.3|111568.7|55
1733704210000|2024-12-09 00:30:10|111661.6|111611.6|111718|111582.9|111746.9|111621.7|111660.9|111554.4|52
1733704220000|2024-12-09 00:30:20|111723.6|111588.6|111718.4|111582.8|111758.6|111592.2|111712|111558.6|45
1733704230000|2024-12-09 00:30:30|111722.6|111587|111714.8|111578|111758.2|111587|111710.5|111553.8|31
1733704240000|2024-12-09 00:30:40|111717.5|111580.8|111713.6|111576.5|111752.2|111583.1|111708.9|111549.6|34
1733704250000|2024-12-09 00:30:50|111719.1|111582.1|111711.4|111574|111750.7|111582.1|111707.1|111548|30
1733704260000|2024-12-09 00:31:00|111713.7|111576.2|111709.4|111574.5|111716|111580.4|111706.2|111570.3|50
1733704270000|2024-12-09 00:31:10|111711.6|111576.7|111708.3|111574|111748|111583|111706.9|111548|44
1733704280000|2024-12-09 00:31:20|111708.9|111574.6|111748|111548|111748|111582.7|111703.8|111548|55
1733704290000|2024-12-09 00:31:30|111708.1|111572.6|111670.5|111620.5|111747.6|111621.4|111666.5|111547.6|26
1733704300000|2024-12-09 00:31:40|111665.6|111615.6|111667.2|111617.2|111746.7|111624.5|111661.2|111546.6|47
1733704310000|2024-12-09 00:31:50|111667.6|111617.6|111702.9|111571.2|111710.3|111623.3|111662|111570.4|37
1733704320000|2024-12-09 00:32:00|111698.7|111568.1|111705.8|111572.3|111714.6|111583.1|111697.6|111566.8|51
1733704330000|2024-12-09 00:32:10|111709.4|111578.1|111706.9|111575.5|111744.9|111586.8|111700.6|111544.9|40
1733704340000|2024-12-09 00:32:20|111706.8|111573.2|111705.7|111572.8|111714.5|111583.2|111704.4|111572.8|47
1733704350000|2024-12-09 00:32:30|111708.5|111575.6|111703.5|111574.5|111747|111579.9|111700.6|111545|44
1733704360000|2024-12-09 00:32:40|111701.6|111573|111698.6|111570.6|111746.6|111577.4|111695.1|111540.4|40
1733704370000|2024-12-09 00:32:50|111696.4|111568.5|111699|111572.5|111706.6|111579.5|111695.2|111568.1|45
1733704380000|2024-12-09 00:33:00|111694.6|111568.1|111697.8|111572.2|111708.9|111582|111694.6|111567.8|33
1733704390000|2024-12-09 00:33:10|111697.7|111572.1|111711|111585|111711.4|111585.5|111693.3|111567.3|38
1733704400000|2024-12-09 00:33:20|111699.1|111573|111698|111571.3|111704.7|111579|111696.5|111570.3|44
1733704410000|2024-12-09 00:33:30|111696.9|111570.1|111698.6|111568.7|111707.1|111580.7|111692.1|111565.4|29
1733704420000|2024-12-09 00:33:40|111700.6|111570.7|111696.5|111571.5|111702.4|111573.6|111691.7|111566.3|27
1733704430000|2024-12-09 00:33:50|111694.1|111569|111741.8|111541.8|111744.2|111616.4|111660.2|111541.8|52
1733704440000|2024-12-09 00:34:00|111742.2|111542.2|111705.8|111576.6|111742.2|111579.3|111696.1|111542.2|58
1733704450000|2024-12-09 00:34:10|111700.4|111573.4|111698.7|111572|111704.4|111577.7|111694.3|111567.3|41
1733704460000|2024-12-09 00:34:20|111701.3|111572.7|111705|111578|111706.8|111581.5|111695.6|111570.1|42
1733704470000|2024-12-09 00:34:30|111705.4|111578.4|111703.9|111577.9|111741.8|111582|111695.2|111540.4|40
1733704480000|2024-12-09 00:34:40|111704|111578|111751.3|111551.3|111754.3|111589.3|111697.9|111544.3|40
1733704490000|2024-12-09 00:34:50|111710.9|111551.4|111747.8|111547.8|111748.4|111588.3|111703.3|111547.8|36
1733704500000|2024-12-09 00:35:00|111748.4|111549.6|111706.6|111578.4|111748.4|111583.3|111704.5|111547.7|33
1733704510000|2024-12-09 00:35:10|111714.3|111586.1|111708.5|111579.6|111750.1|111595.7|111703.8|111549.1|46
1733704520000|2024-12-09 00:35:20|111706.5|111577.6|111711.8|111582.5|111714.2|111585.3|111704.2|111574.9|33
1733704530000|2024-12-09 00:35:30|111706.8|111577.5|111705.4|111577.1|111713.1|111584.7|111702.8|111574.5|52
1733704540000|2024-12-09 00:35:40|111707.8|111579.2|111717.1|111587.1|111721.4|111590.9|111703.7|111575.2|53
1733704550000|2024-12-09 00:35:50|111712.2|111582.3|111710.4|111582.4|111715.4|111587.1|111705.2|111576.2|48
1733704560000|2024-12-09 00:36:00|111713.6|111585.6|111711.5|111584.3|111750.4|111588.5|111706.8|111551.1|41
1733704570000|2024-12-09 00:36:10|111712.5|111581.7|111710.7|111660.7|111753.3|111660.7|111703.1|111548.7|45
1733704580000|2024-12-09 00:36:20|111711.5|111661.5|111704.3|111654.3|111714|111664|111704.3|111654.3|11
1733704590000|2024-12-09 00:36:30|111701.5|111651.5|111666.8|111616.8|111729.5|111651.5|111666.8|111571.7|24
1733704600000|2024-12-09 00:36:40|111664|111614|111715.5|111585.6|111754.9|111643.8|111664|111545|43
1733704610000|2024-12-09 00:36:50|111678.1|111628.1|111714|111588.8|111717.4|111634.3|111677.6|111587.4|18
1733704620000|2024-12-09 00:37:00|111717|111591.8|111698.2|111572.7|111717|111624.8|111666.9|111572.7|35
1733704630000|2024-12-09 00:37:10|111700.3|111574.8|111709.2|111581.5|111741.8|111664.7|111687.7|111571.9|34
1733704640000|2024-12-09 00:37:20|111670.6|111584.1|111671.3|111621.3|111674.7|111624.7|111664.6|111584.1|21
1733704650000|2024-12-09 00:37:30|111668.9|111618.9|111685.6|111635.6|111723.6|111639|111666|111589.1|55
1733704660000|2024-12-09 00:37:40|111724.3|111599.1|111723.6|111598.5|111725.7|111635.4|111674.5|111593.5|55
1733704670000|2024-12-09 00:37:50|111720.6|111595.6|111718.2|111589.1|111756|111636.9|111679.6|111554|48
1733704680000|2024-12-09 00:38:00|111714.6|111585.6|111714.4|111588|111722.4|111594.4|111708.4|111582.4|57
1733704690000|2024-12-09 00:38:10|111718.1|111587.4|111717.7|111591.1|111719.9|111594|111708.3|111581.8|46
1733704700000|2024-12-09 00:38:20|111714.1|111588.8|111715|111587.4|111720.9|111594.3|111710.9|111583.6|41
1733704710000|2024-12-09 00:38:30|111714.6|111587.7|111708.8|111581.8|111748.4|111592.7|111707.1|111547.5|41
1733704720000|2024-12-09 00:38:40|111714.1|111587.2|111711.2|111584.7|111720.5|111593.1|111708.9|111581.6|56
1733704730000|2024-12-09 00:38:50|111712.8|111586.4|111715.3|111590.1|111720|111594.6|111706.3|111581.2|55
1733704740000|2024-12-09 00:39:00|111712.7|111587.6|111742.8|111542.8|111747.4|111587.6|111698.7|111542.8|43
1733704750000|2024-12-09 00:39:10|111709.4|111578.9|111705.7|111578.7|111710.8|111583.7|111701.5|111574.5|31
1733704760000|2024-12-09 00:39:20|111708.1|111581.1|111710.9|111584.6|111714.3|111584.8|111700.5|111572.8|48
1733704770000|2024-12-09 00:39:30|111709.5|111583.2|111742.2|111542.2|111742.2|111619.6|111669.6|111542.2|34
1733704780000|2024-12-09 00:39:40|111742.8|111542.8|111704.4|111576.3|111742.8|111583.2|111703.9|111542.8|31
1733704790000|2024-12-09 00:39:50|111709.4|111581.3|111712.1|111586.1|111717.7|111591.7|111703.1|111575|50
1733704800000|2024-12-09 00:40:00|111708.4|111582.4|111753.1|111553.1|111755.2|111628.9|111678.9|111541.9|46
1733704810000|2024-12-09 00:40:10|111753.2|111553.2|111759.6|111560.5|111761.1|111603.7|111716.4|111553.2|43
1733704820000|2024-12-09 00:40:20|111760.4|111563.4|111724.3|111571.5|111763.5|111604.7|111721.4|111535.3|34
1733704830000|2024-12-09 00:40:30|111720.9|111568.4|111726.7|111596.3|111731.2|111601|111719.3|111568.4|30
1733704840000|2024-12-09 00:40:40|111726.2|111597.7|111722.5|111596.4|111726.2|111600.1|111720.9|111571.5|14
1733704850000|2024-12-09 00:40:50|111737.3|111600.9|111794.1|111661.8|111799|111665.4|111699.3|111547.6|40
1733704860000|2024-12-09 00:41:00|111756.8|111666.2|111759.2|111634.1|111785.6|111720.6|111726|111597.9|30
1733704870000|2024-12-09 00:41:10|111761.7|111636.6|111768.7|111639.4|111771.9|111682.5|111715.1|111632.4|43
1733704880000|2024-12-09 00:41:20|111769.4|111641.4|111736.5|111686.5|111773.3|111687.5|111729.7|111599.7|46
1733704890000|2024-12-09 00:41:30|111739.2|111689.2|111739.2|111689.2|111780.9|111693|111732.9|111651.2|25
1733704900000|2024-12-09 00:41:40|111743.1|111693.1|111742.7|111692.7|111800.2|111696.1|111737.2|111614.1|41
1733704910000|2024-12-09 00:41:50|111743.8|111693.8|111737|111687|111778.1|111697.8|111725|111623.1|49
1733704920000|2024-12-09 00:42:00|111736.7|111686.7|111740.1|111690.1|111773.5|111697.3|111731.9|111641.6|20
1733704930000|2024-12-09 00:42:10|111740.2|111690.2|111737.9|111687.9|111740.2|111690.2|111737.9|111687.9|5
1733704940000|2024-12-09 00:42:20|111739.9|111689.9|111742.3|111692.3|111743.8|111693.8|111739.8|111689.8|16
1733704950000|2024-12-09 00:42:30|111744.4|111694.4|111740.4|111690.4|111746|111696|111740.2|111690.2|31
1733704960000|2024-12-09 00:42:40|111740.8|111690.8|111741|111691|111789.6|111694.3|111737.1|111661.7|25
1733704970000|2024-12-09 00:42:50|111737.7|111687.7|111738.7|111688.7|111745.8|111695.8|111737.5|111687.5|27
1733704980000|2024-12-09 00:43:00|111740|111690|111748|111698|111796.3|111710.8|111740|111670.1|36
1733704990000|2024-12-09 00:43:10|111746.4|111696.4|111750.4|111700.4|111795.8|111705.5|111742.8|111669|37
1733705000000|2024-12-09 00:43:20|111747.7|111697.7|111747.4|111697.4|111749.2|111699.2|111744.4|111694.4|26
1733705010000|2024-12-09 00:43:30|111747.3|111697.3|111744.3|111694.3|111749.4|111699.4|111744.3|111694.3|20
1733705020000|2024-12-09 00:43:40|111746.9|111696.9|111744.1|111694.1|111747.3|111697.3|111742.7|111692.7|22
1733705030000|2024-12-09 00:43:50|111747.5|111697.5|111744.5|111694.5|111748.5|111698.5|111736.9|111686.9|21
1733705040000|2024-12-09 00:44:00|111741.1|111691.1|111745.8|111695.8|111748.7|111698.7|111741.1|111691.1|26
1733705050000|2024-12-09 00:44:10|111746.9|111696.9|111746.7|111696.7|111749.6|111699.6|111741.6|111691.6|37
1733705060000|2024-12-09 00:44:20|111745.1|111695.1|111746|111696|111749|111699|111744.4|111694.4|24
1733705070000|2024-12-09 00:44:30|111746.4|111696.4|111745.9|111695.9|111746.4|111696.4|111741.9|111691.9|18
1733705080000|2024-12-09 00:44:40|111746.8|111696.8|111746.7|111696.7|111747.3|111697.3|111743.7|111693.7|16
1733705090000|2024-12-09 00:44:50|111744.3|111694.3|111751.3|111701.3|111753.8|111703.8|111742.9|111692.9|29
1733705100000|2024-12-09 00:45:00|111749.5|111699.5|111751.4|111701.4|111753.5|111703.5|111747.7|111697.7|26
1733705110000|2024-12-09 00:45:10|111751.8|111701.8|111753.3|111703.3|111755.3|111705.3|111749.9|111699.9|25
1733705120000|2024-12-09 00:45:20|111753.9|111703.9|111748.9|111698.9|111753.9|111703.9|111748.3|111698.3|25
1733705130000|2024-12-09 00:45:30|111751.9|111701.9|111749.9|111699.9|111753.7|111703.7|111747.4|111697.4|27
1733705140000|2024-12-09 00:45:40|111749.4|111699.4|111753.2|111703.2|111753.4|111703.4|111747.1|111697.1|31
1733705150000|2024-12-09 00:45:50|111749.8|111699.8|111753.5|111703.5|111754.8|111704.8|111747.8|111697.8|29
1733705160000|2024-12-09 00:46:00|111751.5|111701.5|111746.8|111696.8|111754.6|111704.6|111742.7|111692.7|46
1733705170000|2024-12-09 00:46:10|111744.3|111694.3|111747.2|111697.2|111750|111700|111744.1|111694.1|46
1733705180000|2024-12-09 00:46:20|111750.1|111700.1|111747|111697|111751.7|111701.7|111744.3|111694.3|48
1733705190000|2024-12-09 00:46:30|111746.8|111696.8|111747.6|111697.6|111749.4|111699.4|111745|111695|28
1733705200000|2024-12-09 00:46:40|111748.3|111698.3|111748|111698|111750.4|111700.4|111743.6|111693.6|34
1733705210000|2024-12-09 00:46:50|111747.7|111697.7|111747.7|111697.7|111750|111700|111744.7|111694.7|25
1733705220000|2024-12-09 00:47:00|111747.5|111697.5|111748.2|111698.2|111750.3|111700.3|111744|111694|37
1733705230000|2024-12-09 00:47:10|111746.8|111696.8|111747.5|111697.5|111750.3|111700.3|111742.3|111692.3|41
1733705240000|2024-12-09 00:47:20|111748.6|111698.6|111746|111696|111749.4|111699.4|111739.4|111689.4|44
1733705250000|2024-12-09 00:47:30|111745.1|111695.1|111746.1|111696.1|111747.7|111697.7|111741.4|111691.4|32
1733705260000|2024-12-09 00:47:40|111743.1|111693.1|111751.6|111701.6|111757.4|111707.4|111743.1|111693.1|32
1733705270000|2024-12-09 00:47:50|111752.6|111702.6|111755.8|111705.8|111755.8|111705.8|111742.6|111692.6|30
1733705280000|2024-12-09 00:48:00|111754.7|111704.7|111754.7|111704.7|111758.1|111708.1|111751.6|111701.6|32
1733705290000|2024-12-09 00:48:10|111751.7|111701.7|111755|111705|111758.7|111708.7|111749.2|111699.2|39
1733705300000|2024-12-09 00:48:20|111755.1|111705.1|111757.1|111707.1|111757.1|111707.1|111752.6|111702.6|29
1733705310000|2024-12-09 00:48:30|111756.9|111706.9|111756.4|111706.4|111757.1|111707.1|111752.8|111702.8|8
1733705320000|2024-12-09 00:48:40|111757.1|111707.1|111752.3|111702.3|111758.3|111708.3|111751.6|111701.6|11
1733705330000|2024-12-09 00:48:50|111753|111703|111752.7|111702.7|111753.8|111703.8|111752.7|111702.7|10
1733705340000|2024-12-09 00:49:00|111752.9|111702.9|111752.1|111702.1|111755.6|111705.6|111751.9|111701.9|14
1733705350000|2024-12-09 00:49:10|111752|111702|111750.8|111700.8|111752|111702|111725.8|111675.8|15
1733705360000|2024-12-09 00:49:20|111749.8|111699.8|111752.1|111702.1|111752.1|111702.1|111749.7|111699.7|25
1733705370000|2024-12-09 00:49:30|111755.4|111705.4|111753.8|111703.8|111755.4|111705.4|111749.4|111699.4|29
1733705380000|2024-12-09 00:49:40|111754|111704|111750.3|111700.3|111754.3|111704.3|111749.5|111699.5|33
1733705390000|2024-12-09 00:49:50|111754.4|111704.4|111753.1|111703.1|111754.6|111704.6|111750|111700|36
1733705400000|2024-12-09 00:50:00|111753.4|111703.4|111752.8|111702.8|111755.4|111705.4|111748.5|111698.5|37
1733705410000|2024-12-09 00:50:10|111755.7|111705.7|111755.1|111705.1|111781.1|111705.8|111742.6|111656.1|50
1733705420000|2024-12-09 00:50:20|111754.4|111704.4|111753.6|111703.6|111783|111704.4|111743.8|111656|35
1733705430000|2024-12-09 00:50:30|111754.5|111704.5|111753.4|111703.4|111754.5|111704.5|111753.4|111703.4|6
1733705440000|2024-12-09 00:50:40|111753|111703|111752.6|111702.6|111753.4|111703.4|111752|111702|16
1733705450000|2024-12-09 00:50:50|111753.1|111703.1|111759|111621.6|111766.9|111707.4|111735.9|111610.9|44
1733705460000|2024-12-09 00:51:00|111750.1|111597.5|111730.3|111577.4|111750.1|111621.6|111722.6|111572.2|43
1733705470000|2024-12-09 00:51:10|111728.8|111577.1|111722.6|111579.2|111728.8|111580|111716.1|111572.4|35
1733705480000|2024-12-09 00:51:20|111721.4|111581.8|111714.2|111574.6|111724.2|111581.8|111713.2|111573|21
1733705490000|2024-12-09 00:51:30|111712.7|111578.3|111715.2|111568.7|111730.2|111583.5|111711|111564.5|37
1733705500000|2024-12-09 00:51:40|111709.4|111562.9|111719.5|111574.5|111726.2|111578.7|111707.9|111562.9|52
1733705510000|2024-12-09 00:51:50|111726.1|111579.9|111720.3|111577.2|111729|111581.4|111716.1|111570.7|56
1733705520000|2024-12-09 00:52:00|111726.3|111580.6|111720.3|111577.2|111726.7|111580.6|111712.2|111568.8|46
1733705530000|2024-12-09 00:52:10|111714.1|111570.9|111722.8|111579.5|111726.4|111580.1|111711.2|111568.1|53
1733705540000|2024-12-09 00:52:20|111724.1|111579.7|111714.4|111573.5|111729.8|111582.6|111714.4|111573.3|47
1733705550000|2024-12-09 00:52:30|111713.5|111570|111714.6|111576.4|111720.7|111580.7|111709.3|111570|38
1733705560000|2024-12-09 00:52:40|111715|111575.5|111721.3|111585|111724.3|111586.1|111711|111571.5|36
1733705570000|2024-12-09 00:52:50|111717.3|111579.5|111714.2|111580|111723.3|111585.5|111713.9|111577.1|27
1733705580000|2024-12-09 00:53:00|111717.4|111583.3|111711.5|111580.2|111717.4|111583.4|111704.4|111573.2|31
1733705590000|2024-12-09 00:53:10|111717.1|111585.8|111670.6|111620.6|111717.4|111620.6|111670.6|111576.4|42
1733705600000|2024-12-09 00:53:20|111671.5|111621.5|111672.4|111622.4|111672.4|111622.4|111669.4|111619.4|36
1733705610000|2024-12-09 00:53:30|111671.1|111621.1|111672|111622|111717.1|111628|111671.1|111591.3|13
1733705620000|2024-12-09 00:53:40|111671.6|111621.6|111710.8|111578.2|111720.8|111622.9|111671.6|111573.3|11
1733705630000|2024-12-09 00:53:50|111715.8|111574.8|111673.7|111623.7|111717.6|111625.2|111670.4|111574.8|21
1733705640000|2024-12-09 00:54:00|111673.8|111623.8|111674.6|111624.6|111680.7|111630.7|111671.3|111621.3|26
1733705650000|2024-12-09 00:54:10|111675.2|111625.2|111687|111637|111724.2|111639|111674.3|111599|34
1733705660000|2024-12-09 00:54:20|111683.3|111633.3|111684.1|111634.1|111690.4|111640.4|111680.4|111630.4|43
1733705670000|2024-12-09 00:54:30|111680.6|111630.6|111680|111630|111684.2|111634.2|111677.7|111627.7|26
1733705680000|2024-12-09 00:54:40|111679.9|111629.9|111678.2|111628.2|111684.1|111634.1|111678.2|111628.2|19
1733705690000|2024-12-09 00:54:50|111681.6|111631.6|111671.3|111621.3|111681.6|111631.6|111670|111620|30
1733705700000|2024-12-09 00:55:00|111719.9|111587.3|111671.5|111621.5|111720.3|111625.8|111666.9|111585.4|52
1733705710000|2024-12-09 00:55:10|111670.6|111620.6|111676.6|111626.6|111679.7|111629.7|111667.7|111617.7|33
1733705720000|2024-12-09 00:55:20|111680.2|111630.2|111680.6|111630.6|111718|111637.8|111673.3|111591.3|31
1733705730000|2024-12-09 00:55:30|111676.1|111626.1|111680.8|111630.8|111682.1|111632.1|111674.5|111624.5|29
1733705740000|2024-12-09 00:55:40|111677|111627|111669|111619|111714.2|111631.5|111667.6|111581.1|28
1733705750000|2024-12-09 00:55:50|111667.7|111617.7|111670|111620|111670.2|111620.2|111666.1|111616.1|25
1733705760000|2024-12-09 00:56:00|111670.7|111620.7|111665.2|111615.2|111697.8|111622.1|111650.8|111564.9|31
1733705770000|2024-12-09 00:56:10|111670.8|111620.8|111670.4|111620.4|111698.9|111625.8|111666.4|111572|30
1733705780000|2024-12-09 00:56:20|111669.8|111619.8|111669.2|111619.2|111673.1|111623.1|111653.2|111603.2|47
1733705790000|2024-12-09 00:56:30|111667.8|111617.8|111669.3|111619.3|111708.9|111623.6|111662.4|111577.3|29
1733705800000|2024-12-09 00:56:40|111668.6|111618.6|111665.7|111615.7|111671.6|111621.6|111662.9|111612.9|28
1733705810000|2024-12-09 00:56:50|111665.5|111615.5|111663|111613|111665.5|111615.5|111662|111612|21
1733705820000|2024-12-09 00:57:00|111663.6|111613.6|111662.1|111612.1|111668.7|111618.7|111661.1|111611.1|20
1733705830000|2024-12-09 00:57:10|111661.1|111611.1|111667.6|111617.6|111671.2|111621.2|111661.1|111611.1|17
1733705840000|2024-12-09 00:57:20|111668|111618|111669.9|111619.9|111669.9|111619.9|111661.9|111611.9|15
1733705850000|2024-12-09 00:57:30|111666.5|111616.5|111664.2|111614.2|111672.1|111622.1|111663.3|111613.3|23
1733705860000|2024-12-09 00:57:40|111664.5|111614.5|111664.8|111614.8|111669.1|111619.1|111664.5|111614.5|7
1733705880000|2024-12-09 00:58:00|111667.9|111617.9|111667.1|111617.1|111671.3|111621.3|111660.6|111610.6|30
1733705890000|2024-12-09 00:58:10|111666.5|111616.5|111663|111613|111670.8|111620.8|111661.4|111611.4|22
1733705900000|2024-12-09 00:58:20|111663.8|111613.8|111663.3|111613.3|111667.4|111617.4|111661.4|111611.4|19
1733705910000|2024-12-09 00:58:30|111664.3|111614.3|111647.1|111597.1|111687.5|111618.8|111643.3|111560.2|26
1733705920000|2024-12-09 00:58:40|111645.8|111595.8|111645.5|111595.5|111647.4|111597.4|111640.8|111590.8|16
1733705930000|2024-12-09 00:58:50|111646.1|111596.1|111644.7|111594.7|111647.9|111597.9|111642.3|111592.3|22
1733705940000|2024-12-09 00:59:00|111643.3|111593.3|111646.1|111596.1|111650.1|111600.1|111643|111593|27
1733705950000|2024-12-09 00:59:10|111646.6|111596.6|111645.3|111595.3|111650.4|111600.4|111640.9|111590.9|21
1733705960000|2024-12-09 00:59:20|111642.1|111592.1|111642.2|111592.2|111670.2|111596.1|111641.4|111543.8|21
1733705970000|2024-12-09 00:59:30|111688.9|111559.3|111688.2|111542.3|111689.3|111559.3|111674.7|111538.9|22
1733705980000|2024-12-09 00:59:40|111689.2|111540.2|111687.7|111543.4|111689.2|111545.1|111682.5|111538.8|24
1733705990000|2024-12-09 00:59:50|111670.9|111540.9|111689.5|111535.3|111705.9|111601.5|111651.5|111520.7|40
1733706000000|2024-12-09 01:00:00|111677.5|111548.3|111626.1|111576.1|111681.2|111589.3|111623.6|111535.8|59
1733706010000|2024-12-09 01:00:10|111625.7|111575.7|111635.1|111585.1|111678|111591.2|111623.9|111543.3|55
1733706020000|2024-12-09 01:00:20|111636.5|111586.5|111634.4|111584.4|111637.8|111587.8|111630.1|111580.1|35
1733706030000|2024-12-09 01:00:30|111634.2|111584.2|111644|111594|111647|111597|111631|111581|26
1733706040000|2024-12-09 01:00:40|111639.2|111589.2|111635.2|111585.2|111645.6|111595.6|111631.4|111581.4|54
1733706050000|2024-12-09 01:00:50|111635.3|111585.3|111620.8|111570.8|111637.4|111587.4|111618.6|111568.6|38
1733706060000|2024-12-09 01:01:00|111619.7|111569.7|111610.2|111560.2|111619.7|111569.7|111602|111552|29
1733706070000|2024-12-09 01:01:10|111613.1|111563.1|111613.5|111563.5|111619.8|111569.8|111609|111559|35
1733706080000|2024-12-09 01:01:20|111614.4|111564.4|111623.1|111573.1|111625.4|111575.4|111614.4|111564.4|27
1733706090000|2024-12-09 01:01:30|111620.6|111570.6|111623.1|111573.1|111627.8|111577.8|111619.1|111569.1|16
1733706100000|2024-12-09 01:01:40|111621.5|111571.5|111609.6|111559.6|111626.7|111576.7|111607.1|111557.1|34
1733706110000|2024-12-09 01:01:50|111611.9|111561.9|111605|111555|111617.3|111567.3|111598.1|111548.1|46
1733706120000|2024-12-09 01:02:00|111606.5|111556.5|111605.5|111555.5|111610.4|111560.4|111603.8|111553.8|48
1733706130000|2024-12-09 01:02:10|111609.2|111559.2|111609.4|111559.4|111612.7|111562.7|111604.2|111554.2|53
1733706140000|2024-12-09 01:02:20|111612.7|111562.7|111630.4|111580.4|111634.3|111584.3|111606.6|111556.6|49
1733706150000|2024-12-09 01:02:30|111631.4|111581.4|111635.9|111585.9|111639.8|111589.8|111626.5|111576.5|41
1733706160000|2024-12-09 01:02:40|111637.2|111587.2|111641.7|111591.7|111648.9|111598.9|111634.4|111584.4|41
1733706170000|2024-12-09 01:02:50|111645.8|111595.8|111643.7|111593.7|111657.5|111607.5|111634.9|111584.9|50
1733706180000|2024-12-09 01:03:00|111649|111599|111657.3|111607.3|111659.4|111609.4|111642.5|111592.5|50
1733706190000|2024-12-09 01:03:10|111656.6|111606.6|111654|111604|111662.6|111612.6|111649.7|111599.7|48
1733706200000|2024-12-09 01:03:20|111654.5|111604.5|111660|111610|111661.8|111611.8|111653.6|111603.6|28
1733706210000|2024-12-09 01:03:30|111657.5|111607.5|111653.6|111603.6|111658.4|111608.4|111653.6|111603.6|14
1733706220000|2024-12-09 01:03:40|111652.5|111602.5|111652.9|111602.9|111652.9|111602.9|111651.9|111601.9|3
1733706230000|2024-12-09 01:03:50|111652.6|111602.6|111651.3|111601.3|111655.6|111605.6|111649.9|111599.9|20
1733706240000|2024-12-09 01:04:00|111653.9|111603.9|111656.8|111606.8|111658.8|111608.8|111648.2|111598.2|37
1733706250000|2024-12-09 01:04:10|111654.3|111604.3|111656.4|111606.4|111663|111613|111650.1|111600.1|53
1733706260000|2024-12-09 01:04:20|111656.2|111606.2|111661.2|111611.2|111663.6|111613.6|111655.5|111605.5|42
1733706270000|2024-12-09 01:04:30|111659.4|111609.4|111664.5|111614.5|111669|111619|111659.1|111609.1|61
1733706280000|2024-12-09 01:04:40|111666.8|111616.8|111659.8|111609.8|111672.1|111622.1|111655.3|111605.3|61
1733706290000|2024-12-09 01:04:50|111656|111606|111652|111602|111662.6|111612.6|111649.9|111599.9|53
1733706300000|2024-12-09 01:05:00|111654.8|111604.8|111654.7|111604.7|111658|111608|111651.1|111601.1|27
1733706310000|2024-12-09 01:05:10|111651.9|111601.9|111651.5|111601.5|111657|111607|111646.7|111596.7|26
1733706320000|2024-12-09 01:05:20|111652.5|111602.5|111655.8|111605.8|111655.8|111605.8|111652.5|111602.5|6
1733706330000|2024-12-09 01:05:30|111655.6|111605.6|111659|111609|111661.2|111611.2|111653.7|111603.7|11
1733706340000|2024-12-09 01:05:40|111662|111612|111664.7|111614.7|111669.2|111619.2|111658.5|111608.5|37
1733706350000|2024-12-09 01:05:50|111660.6|111610.6|111664.8|111614.8|111705|111621.2|111656.9|111578.4|23
1733706360000|2024-12-09 01:06:00|111665|111615|111663.4|111613.4|111665.4|111615.4|111654|111604|36
1733706370000|2024-12-09 01:06:10|111657.3|111607.3|111669.4|111619.4|111669.4|111619.4|111657.3|111607.3|30
1733706380000|2024-12-09 01:06:20|111668.1|111618.1|111666.3|111616.3|111668.1|111618.1|111665.9|111615.9|5
1733706390000|2024-12-09 01:06:30|111666.7|111616.7|111708.5|111568.3|111708.5|111616.7|111657.7|111568.3|22
1733706400000|2024-12-09 01:06:40|111701.1|111570.4|111662.6|111612.6|111702.4|111615.7|111655.7|111564|38
1733706410000|2024-12-09 01:06:50|111662.7|111612.7|111665|111615|111668.7|111618.7|111662.6|111612.6|7
1733706420000|2024-12-09 01:07:00|111667.7|111617.7|111664.3|111614.3|111714.6|111620.4|111661.7|111567.9|55
1733706430000|2024-12-09 01:07:10|111662.7|111612.7|111701.1|111566|111710.4|111619.1|111656.3|111565.1|59
1733706440000|2024-12-09 01:07:20|111703.9|111566.2|111664.9|111614.9|111703.9|111616.2|111650.9|111566.2|46
1733706450000|2024-12-09 01:07:30|111659.5|111609.5|111661.8|111611.8|111701.3|111623|111657.6|111562.2|51
1733706460000|2024-12-09 01:07:40|111702.1|111572.9|111668.2|111618.2|111704.9|111621|111657.8|111567.5|34
1733706470000|2024-12-09 01:07:50|111667.2|111617.2|111659|111609|111667.2|111617.2|111654.9|111604.9|13
1733706480000|2024-12-09 01:08:00|111662.2|111612.2|111661.8|111611.8|111663.4|111613.4|111653.1|111603.1|32
1733706490000|2024-12-09 01:08:10|111658|111608|111664|111614|111665.4|111615.4|111648.2|111598.2|29
1733706500000|2024-12-09 01:08:20|111660.7|111610.7|111656.4|111606.4|111665.2|111615.2|111653.1|111603.1|43
1733706510000|2024-12-09 01:08:30|111661.1|111611.1|111659.9|111609.9|111665.6|111615.6|111656.3|111606.3|53
1733706520000|2024-12-09 01:08:40|111659.5|111609.5|111659.7|111609.7|111664.9|111614.9|111657.8|111607.8|56
1733706530000|2024-12-09 01:08:50|111662.3|111612.3|111700.2|111566.3|111702.3|111613.6|111658|111565|50
1733706540000|2024-12-09 01:09:00|111698.4|111568|111662.5|111612.5|111702|111614.3|111657.2|111567.8|52
1733706550000|2024-12-09 01:09:10|111659.6|111609.6|111659.6|111609.6|111659.6|111609.6|111659.6|111609.6|1
1733706560000|2024-12-09 01:09:20|111660.9|111610.9|111660|111610|111702.4|111612.2|111654.9|111565.4|44
1733706570000|2024-12-09 01:09:30|111656.6|111606.6|111664.3|111614.3|111664.8|111614.8|111655|111605|35
1733706580000|2024-12-09 01:09:40|111661.1|111611.1|111665.2|111615.2|111665.2|111615.2|111658.6|111608.6|30
1733706590000|2024-12-09 01:09:50|111664.2|111614.2|111700.3|111573.6|111703.1|111618.4|111658.4|111573|49
1733706600000|2024-12-09 01:10:00|111699.7|111569.7|111685.2|111558.4|111704.1|111614.3|111647|111558.4|29
1733706610000|2024-12-09 01:10:10|111648.7|111556.9|111679.5|111551.1|111687.1|111604.6|111638.8|111550|31
1733706620000|2024-12-09 01:10:20|111679.1|111553.5|111682.8|111549.4|111683.6|111598.1|111641.5|111549.4|26
1733706630000|2024-12-09 01:10:30|111642.4|111592.4|111688|111559.7|111688|111603|111642.4|111548.9|35
1733706640000|2024-12-09 01:10:40|111651|111601|111686|111554.3|111687.5|111603.2|111644.9|111554.3|27
1733706650000|2024-12-09 01:10:50|111648.7|111598.7|111684.9|111559|111684.9|111602.8|111644.8|111559|26
1733706660000|2024-12-09 01:11:00|111688|111554.2|111650.6|111600.6|111689.5|111602.2|111644.9|111553.3|27
1733706670000|2024-12-09 01:11:10|111652.2|111602.2|111679.6|111551.7|111684.2|111602.2|111639.8|111550.8|36
1733706680000|2024-12-09 01:11:20|111680.3|111593.7|111643.5|111593.5|111680.3|111597.1|111630.1|111542.6|33
1733706690000|2024-12-09 01:11:30|111642.3|111592.3|111640.9|111590.9|111683|111599.2|111637.6|111549.4|24
1733706700000|2024-12-09 01:11:40|111638.8|111588.8|111639.6|111589.6|111680.2|111594|111634|111539.2|37
1733706710000|2024-12-09 01:11:50|111637.3|111587.3|111674.2|111544.6|111675.7|111592.8|111631.4|111537|28
1733706720000|2024-12-09 01:12:00|111638.7|111588.7|111676.1|111540.4|111678.5|111589.4|111633.6|111537.7|31
1733706730000|2024-12-09 01:12:10|111675.1|111545.6|111668.9|111541.9|111675.1|111585.3|111623.6|111537.8|44
1733706740000|2024-12-09 01:12:20|111670.1|111543.9|111672.7|111546.6|111672.7|111586.2|111627.8|111536.6|28
1733706750000|2024-12-09 01:12:30|111636.5|111586.5|111675.6|111543.2|111681.8|111592.3|111627.7|111536.1|35
1733706760000|2024-12-09 01:12:40|111678|111540.8|111677|111543.9|111679.4|111593.2|111633.7|111540.8|44
1733706770000|2024-12-09 01:12:50|111637.1|111587.1|111644.9|111594.9|111648.5|111598.5|111631.6|111581.6|30
1733706780000|2024-12-09 01:13:00|111643.7|111593.7|111646.9|111596.9|111649.4|111599.4|111640.7|111590.7|29
1733706790000|2024-12-09 01:13:10|111649|111599|111644.1|111594.1|111649.3|111599.3|111640.4|111590.4|37
1733706800000|2024-12-09 01:13:20|111643.3|111593.3|111676.6|111626.6|111728.8|111628.9|111643.3|111552.6|43
1733706810000|2024-12-09 01:13:30|111673.6|111623.6|111658.6|111608.6|111673.6|111623.6|111656.7|111606.7|50
1733706820000|2024-12-09 01:13:40|111662.2|111612.2|111662.1|111612.1|111666.7|111616.7|111655.1|111605.1|43
1733706830000|2024-12-09 01:13:50|111660|111610|111652.4|111602.4|111662|111612|111652.4|111602.4|31
1733706840000|2024-12-09 01:14:00|111652.2|111602.2|111639.4|111589.4|111691.8|111608.9|111639.4|111538.4|37
1733706850000|2024-12-09 01:14:10|111639.7|111589.7|111636.8|111586.8|111644.7|111594.7|111634.9|111584.9|18
1733706860000|2024-12-09 01:14:20|111637.6|111587.6|111635.2|111585.2|111637.6|111587.6|111631.3|111581.3|7
1733706870000|2024-12-09 01:14:30|111637.4|111587.4|111611.9|111561.9|111688.8|111590.7|111611|111532.4|36
1733706880000|2024-12-09 01:14:40|111613.3|111563.3|111608.9|111558.9|111615.4|111565.4|111607.1|111557.1|41
1733706890000|2024-12-09 01:14:50|111607|111557|111603.9|111553.9|111610.2|111560.2|111603.8|111553.8|19
1733706900000|2024-12-09 01:15:00|111604.1|111554.1|111609.6|111559.6|111610.7|111560.7|111600.8|111550.8|11
1733706910000|2024-12-09 01:15:10|111609.5|111559.5|111611.4|111561.4|111616.7|111566.7|111606.5|111556.5|29
1733706920000|2024-12-09 01:15:20|111604.2|111554.2|111619.7|111569.7|111667.2|111573.2|111604.2|111522.5|34
1733706930000|2024-12-09 01:15:30|111620.7|111570.7|111617|111567|111620.7|111570.7|111609.5|111559.5|18
1733706940000|2024-12-09 01:15:40|111615.3|111565.3|111622.4|111572.4|111667.1|111580.3|111610.9|111523.7|30
1733706950000|2024-12-09 01:15:50|111622.6|111572.6|111670.1|111531|111677|111579.5|111619.4|111527.8|24
1733706960000|2024-12-09 01:16:00|111667.5|111529.3|111664.2|111531.2|111667.5|111573.9|111616.9|111528.9|28
1733706970000|2024-12-09 01:16:10|111665.3|111532.1|111621.7|111571.7|111675|111577.1|111618.4|111526.9|25
1733706980000|2024-12-09 01:16:20|111621|111571|111622|111572|111665.3|111575.3|111618.9|111530.9|20
1733706990000|2024-12-09 01:16:30|111621.8|111571.8|111621.8|111571.8|111624.9|111574.9|111619.3|111569.3|8
1733707000000|2024-12-09 01:16:40|111622|111572|111663.8|111527.6|111663.8|111572|111609.6|111527.6|25
1733707010000|2024-12-09 01:16:50|111661.4|111527|111664.6|111534.1|111668.7|111576|111615.5|111527|41
1733707020000|2024-12-09 01:17:00|111669.2|111531.9|111667.7|111534.8|111669.9|111583|111623.5|111517|18
1733707030000|2024-12-09 01:17:10|111669.2|111536.2|111629.2|111579.2|111672|111588.2|111627.8|111535.6|22
1733707040000|2024-12-09 01:17:20|111671.6|111534.4|111627.3|111577.3|111673.6|111588.7|111624.5|111534.4|13
1733707050000|2024-12-09 01:17:30|111626|111576|111628.5|111578.5|111632.4|111582.4|111626|111576|8
1733707060000|2024-12-09 01:17:40|111630.9|111580.9|111634.1|111584.1|111679.3|111590.1|111628.7|111533.2|34
1733707070000|2024-12-09 01:17:50|111633.4|111583.4|111675.3|111538.6|111682.4|111587.6|111626.1|111537.9|27
1733707080000|2024-12-09 01:18:00|111676.6|111539|111637.1|111587.1|111679.4|111590.5|111633|111539|19
1733707090000|2024-12-09 01:18:10|111636.9|111586.9|111635.1|111585.1|111637.1|111587.1|111632.6|111582.6|12
1733707100000|2024-12-09 01:18:20|111635.5|111585.5|111677.3|111541.5|111680|111588.1|111635.5|111541.5|8
1733707110000|2024-12-09 01:18:30|111636.4|111586.4|111679.1|111541.6|111680.7|111594|111636.4|111541.6|10
1733707120000|2024-12-09 01:18:40|111635.8|111585.8|111637.5|111587.5|111680.5|111589.1|111635.8|111543.9|11
1733707130000|2024-12-09 01:18:50|111639.2|111589.2|111651|111601|111681.1|111601.8|111635.9|111545.3|19
1733707140000|2024-12-09 01:19:00|111653.1|111603.1|111655.1|111605.1|111655.1|111605.1|111649.1|111599.1|10
1733707150000|2024-12-09 01:19:10|111656.1|111606.1|111654.7|111604.7|111659|111609|111650.6|111600.6|17
1733707160000|2024-12-09 01:19:20|111654.6|111604.6|111657.2|111607.2|111661.2|111611.2|111654.6|111604.6|22
1733707170000|2024-12-09 01:19:30|111659.1|111609.1|111665|111615|111709|111615|111652|111559.5|28
1733707180000|2024-12-09 01:19:40|111659.7|111609.7|111659.2|111609.2|111664.7|111614.7|111644.5|111594.5|40
1733707190000|2024-12-09 01:19:50|111658.9|111608.9|111654.2|111604.2|111658.9|111608.9|111649.3|111599.3|20
1733707200000|2024-12-09 01:20:00|111654.6|111604.6|111672.1|111622.1|111713.4|111622.1|111649.7|111555.8|27
1733707210000|2024-12-09 01:20:10|111674.4|111624.4|111681.7|111631.7|111683.2|111633.2|111674.4|111624.4|17
1733707220000|2024-12-09 01:20:20|111683.7|111633.7|111689.4|111639.4|111695.7|111645.7|111679.1|111629.1|30
1733707230000|2024-12-09 01:20:30|111691.7|111641.7|111699.7|111649.7|111699.8|111649.8|111691.7|111641.7|23
1733707240000|2024-12-09 01:20:40|111699.6|111649.6|111689.9|111639.9|111699.6|111649.6|111687.5|111637.5|8
1733707250000|2024-12-09 01:20:50|111688.1|111638.1|111690.8|111640.8|111737.3|111642.5|111683.2|111593.3|40
1733707260000|2024-12-09 01:21:00|111691.3|111641.3|111695.2|111645.2|111737.8|111645.2|111686.8|111596.4|37
1733707270000|2024-12-09 01:21:10|111687.2|111637.2|111654.5|111604.5|111726.7|111641.5|111652|111570.8|47
1733707280000|2024-12-09 01:21:20|111655.5|111605.5|111665.2|111615.2|111667.5|111617.5|111652.8|111602.8|45
1733707290000|2024-12-09 01:21:30|111664|111614|111708.9|111570.4|111714.1|111617.6|111655.1|111565.7|36
1733707300000|2024-12-09 01:21:40|111700.5|111566.6|111670.6|111620.6|111716.7|111620.6|111659.7|111566|31
1733707310000|2024-12-09 01:21:50|111668.2|111618.2|111667.6|111617.6|111669.8|111619.8|111663.3|111613.3|13
1733707320000|2024-12-09 01:22:00|111667.5|111617.5|111664.2|111614.2|111668|111618|111658|111608|23
1733707330000|2024-12-09 01:22:10|111664.1|111614.1|111721.3|111579.5|111721.3|111620.6|111663.7|111567.3|17
1733707340000|2024-12-09 01:22:20|111719.1|111572.9|111670.3|111620.3|111719.1|111620.4|111665.1|111568.3|29
1733707350000|2024-12-09 01:22:30|111670|111620|111669.8|111619.8|111671.3|111621.3|111662|111612|21
1733707360000|2024-12-09 01:22:40|111670.9|111620.9|111659.7|111609.7|111718|111620.9|111659.7|111569.9|36
1733707370000|2024-12-09 01:22:50|111660.9|111610.9|111660.1|111610.1|111706.6|111618|111659.3|111567|24
1733707380000|2024-12-09 01:23:00|111659|111609|111704.3|111562.3|111704.3|111614.9|111651.7|111556.3|44
1733707390000|2024-12-09 01:23:10|111662|111564.8|111701.7|111573.2|111711.6|111619.5|111654.8|111564.8|51
1733707400000|2024-12-09 01:23:20|111664.5|111614.5|111666.4|111616.4|111708.1|111619.6|111656.9|111571.2|28
1733707410000|2024-12-09 01:23:30|111666.3|111616.3|111655.5|111605.5|111713.4|111616.3|111655.5|111569.4|42
1733707420000|2024-12-09 01:23:40|111662|111612|111670|111620|111714.9|111623.1|111656.6|111570.1|49
1733707430000|2024-12-09 01:23:50|111667.5|111617.5|111667.1|111617.1|111715.2|111620.3|111657.2|111568.4|35
1733707440000|2024-12-09 01:24:00|111661.9|111611.9|111659|111609|111705.3|111613.2|111655.4|111567.8|42
1733707450000|2024-12-09 01:24:10|111662.4|111612.4|111646.2|111596.2|111662.4|111612.4|111646.2|111596.2|32
1733707460000|2024-12-09 01:24:20|111646.3|111596.3|111643.8|111593.8|111646.3|111596.3|111639.7|111589.7|21
1733707470000|2024-12-09 01:24:30|111640.6|111590.6|111635.9|111585.9|111644.4|111594.4|111632.7|111582.7|29
1733707480000|2024-12-09 01:24:40|111636.1|111586.1|111638.7|111588.7|111643|111593|111632.4|111582.4|13
1733707490000|2024-12-09 01:24:50|111633.8|111583.8|111637.3|111587.3|111637.3|111587.3|111633.8|111583.8|8
1733707500000|2024-12-09 01:25:00|111637.4|111587.4|111637.5|111587.5|111640.1|111590.1|111633.5|111583.5|17
1733707510000|2024-12-09 01:25:10|111636.8|111586.8|111636.7|111586.7|111644.8|111594.8|111632.4|111582.4|23
1733707520000|2024-12-09 01:25:20|111637.5|111587.5|111650.3|111600.3|111650.5|111600.5|111637.5|111587.5|10
1733707530000|2024-12-09 01:25:30|111651.2|111601.2|111693.6|111556.6|111697.9|111608.2|111642.1|111555.9|27
1733707540000|2024-12-09 01:25:40|111692.4|111556.1|111652.7|111602.7|111699.3|111602.7|111641.4|111556.1|39
1733707550000|2024-12-09 01:25:50|111651.7|111601.7|111647.5|111597.5|111695.9|111603.8|111645.2|111559.2|23
1733707560000|2024-12-09 01:26:00|111648.6|111598.6|111637.8|111587.8|111694.4|111608.9|111636.5|111551|50
1733707570000|2024-12-09 01:26:10|111692|111551|111644.7|111594.7|111694.1|111596.7|111636.3|111550.4|39
1733707580000|2024-12-09 01:26:20|111645.2|111595.2|111687.8|111550.2|111691.6|111595.2|111639.7|111548.5|39
1733707590000|2024-12-09 01:26:30|111685.6|111549.6|111691.8|111552.2|111693.2|111596.8|111637.5|111549|27
1733707600000|2024-12-09 01:26:40|111689.5|111594.7|111640.5|111590.5|111689.9|111597.3|111632.5|111549.2|30
1733707610000|2024-12-09 01:26:50|111640.2|111590.2|111637.9|111587.9|111645.1|111595.1|111635.3|111585.3|16
1733707620000|2024-12-09 01:27:00|111640|111590|111636.5|111586.5|111667.7|111590|111628.3|111540.8|25
1733707630000|2024-12-09 01:27:10|111639|111589|111634.8|111584.8|111639.4|111589.4|111628.1|111578.1|22
1733707640000|2024-12-09 01:27:20|111634.3|111584.3|111634|111584|111678|111589.7|111630|111540.1|17
1733707650000|2024-12-09 01:27:30|111635.8|111585.8|111632.8|111582.8|111635.8|111585.8|111626.9|111576.9|19
1733707660000|2024-12-09 01:27:40|111632.9|111582.9|111632.9|111582.9|111635.7|111585.7|111629.2|111579.2|7
1733707670000|2024-12-09 01:27:50|111633.5|111583.5|111633.5|111583.5|111633.5|111583.5|111633.5|111583.5|1
1733707680000|2024-12-09 01:28:00|111636.5|111586.5|111681.1|111549.6|111684|111586.6|111632|111546.2|14
1733707690000|2024-12-09 01:28:10|111686.7|111550.4|111637.2|111587.2|111686.7|111590.1|111635.4|111546.9|25
1733707700000|2024-12-09 01:28:20|111639.2|111589.2|111679.9|111552.6|111687.9|111592.5|111633|111545.5|49
1733707710000|2024-12-09 01:28:30|111692.2|111554.8|111641.7|111591.7|111692.2|111591.8|111637.7|111546|16
1733707720000|2024-12-09 01:28:40|111641.6|111591.6|111639.6|111589.6|111641.6|111591.6|111636.6|111586.6|18
1733707730000|2024-12-09 01:28:50|111639.4|111589.4|111686.2|111541.6|111686.8|111593.2|111637.2|111541.6|22
1733707740000|2024-12-09 01:29:00|111688.3|111542.8|111625.9|111575.9|111696.4|111591.8|111624.8|111540.7|35
1733707750000|2024-12-09 01:29:10|111624.5|111574.5|111662.6|111529.2|111662.6|111577.9|111620.6|111529.2|35
1733707760000|2024-12-09 01:29:20|111665.3|111574.5|111619.7|111569.7|111665.4|111574.5|111619.3|111529.2|26
1733707770000|2024-12-09 01:29:30|111621.9|111571.9|111670.3|111532.2|111673.5|111578|111620.7|111525.1|45
1733707780000|2024-12-09 01:29:40|111626.7|111530.6|111666.9|111528.3|111666.9|111577.6|111621.1|111526.6|23
1733707790000|2024-12-09 01:29:50|111667.2|111528.7|111629.8|111579.8|111672.3|111580.3|111624.9|111528.7|40
1733707800000|2024-12-09 01:30:00|111626.7|111576.7|111668.3|111529.5|111673.8|111580|111617.4|111522.9|45
1733707810000|2024-12-09 01:30:10|111674.6|111573.7|111622.9|111572.9|111674.6|111576.4|111620.7|111526.3|20
1733707820000|2024-12-09 01:30:20|111621.4|111571.4|111648|111598|111648|111598|111620.4|111570.4|48
1733707830000|2024-12-09 01:30:30|111646.7|111596.7|111650.4|111600.4|111653.6|111603.6|111646.7|111596.7|37
1733707840000|2024-12-09 01:30:40|111649.3|111599.3|111662.2|111612.2|111662.2|111612.2|111649.3|111599.3|35
1733707850000|2024-12-09 01:30:50|111658.6|111608.6|111664.1|111614.1|111664.5|111614.5|111658.6|111608.6|10
1733707860000|2024-12-09 01:31:00|111663.9|111613.9|111664.5|111614.5|111664.5|111614.5|111663.9|111613.9|3
1733707870000|2024-12-09 01:31:10|111664.6|111614.6|111661.2|111611.2|111664.6|111614.6|111656.2|111606.2|10
1733707880000|2024-12-09 01:31:20|111660.7|111610.7|111660.7|111610.7|111660.7|111610.7|111660.7|111610.7|1
1733707890000|2024-12-09 01:31:30|111659.2|111609.2|111658.6|111608.6|111710.4|111611.4|111655.7|111561.2|10
1733707900000|2024-12-09 01:31:40|111658.7|111608.7|111653.7|111603.7|111661.2|111611.2|111653.7|111603.7|10
1733707910000|2024-12-09 01:31:50|111652.5|111602.5|111646.9|111596.9|111652.7|111602.7|111646.9|111596.9|14
1733707920000|2024-12-09 01:32:00|111646.3|111596.3|111646.2|111596.2|111652.6|111602.6|111642.4|111592.4|27
1733707930000|2024-12-09 01:32:10|111646.9|111596.9|111651.2|111601.2|111651.7|111601.7|111642.5|111592.5|28
1733707940000|2024-12-09 01:32:20|111651.1|111601.1|111651.3|111601.3|111651.3|111601.3|111651.1|111601.1|2
1733707950000|2024-12-09 01:32:30|111653.5|111603.5|111657.1|111607.1|111705.9|111607.4|111647.5|111554.7|36
1733707960000|2024-12-09 01:32:40|111657.2|111607.2|111696.3|111549.6|111696.3|111608.7|111645.1|111545.8|18
1733707970000|2024-12-09 01:32:50|111696.6|111548.2|111654.2|111604.2|111701.1|111604.2|111645.4|111545.1|33
1733707980000|2024-12-09 01:33:00|111650.9|111600.9|111638.5|111588.5|111696.7|111600.9|111632.9|111541.5|50
1733707990000|2024-12-09 01:33:10|111634.4|111584.4|111677.6|111545.3|111685.5|111588|111629.6|111541.4|32
1733708000000|2024-12-09 01:33:20|111686.7|111545.9|111630.7|111580.7|111691.4|111586.7|111626.5|111539.8|38
1733708010000|2024-12-09 01:33:30|111630.8|111580.8|111636.9|111586.9|111681.2|111586.9|111628.5|111537.3|24
1733708020000|2024-12-09 01:33:40|111637.1|111587.1|111642|111592|111693.8|111597|111631.7|111550.7|33
1733708030000|2024-12-09 01:33:50|111642.2|111592.2|111645.4|111595.4|111645.4|111595.4|111641.6|111591.6|7
1733708040000|2024-12-09 01:34:00|111645.7|111595.7|111696|111543.4|111700.3|111595.7|111636.5|111542.2|14
1733708050000|2024-12-09 01:34:10|111705.5|111542.5|111645.6|111595.6|111708.5|111600.6|111640.8|111542.5|22
1733708060000|2024-12-09 01:34:20|111645.8|111595.8|111695.5|111561.5|111711|111606.4|111645.3|111554.4|21
1733708070000|2024-12-09 01:34:30|111691.5|111564.3|111656.5|111606.5|111708.1|111606.5|111645.9|111550.3|41
1733708080000|2024-12-09 01:34:40|111656.7|111606.7|111701.2|111555.7|111704.4|111607|111647.9|111554|25
1733708090000|2024-12-09 01:34:50|111698.1|111554.8|111699.6|111547.7|111707|111604.1|111647.5|111547.7|54
1733708100000|2024-12-09 01:35:00|111701.7|111550.1|111652.4|111602.4|111707.2|111604|111648|111548.6|37
1733708110000|2024-12-09 01:35:10|111650.7|111600.7|111647.1|111597.1|111654.5|111604.5|111647.1|111597.1|9
1733708120000|2024-12-09 01:35:20|111646.2|111596.2|111691.9|111561.7|111697.8|111612|111646.2|111561.1|32
1733708130000|2024-12-09 01:35:30|111644|111559.4|111695.4|111560.2|111697.3|111602.6|111644|111557|19
1733708140000|2024-12-09 01:35:40|111650.8|111600.8|111651|111601|111651.9|111601.9|111647.9|111597.9|13
1733708150000|2024-12-09 01:35:50|111649.6|111599.6|111690|111549.4|111696.6|111606.9|111646.5|111549.4|41
1733708160000|2024-12-09 01:36:00|111641.4|111591.4|111637.5|111587.5|111690.7|111597.3|111637.5|111556.9|32
1733708170000|2024-12-09 01:36:10|111688.8|111548.4|111625.2|111575.2|111702|111577.7|111624.2|111530.8|19
1733708180000|2024-12-09 01:36:20|111622.3|111572.3|111627.4|111577.4|111630.2|111580.2|111620.1|111570.1|14
1733708190000|2024-12-09 01:36:30|111626.6|111576.6|111630.5|111580.5|111685.1|111590.2|111624.4|111541.7|26
1733708200000|2024-12-09 01:36:40|111630.6|111580.6|111630.7|111580.7|111630.7|111580.7|111630.5|111580.5|4
1733708210000|2024-12-09 01:36:50|111628.7|111578.7|111674.3|111542.4|111674.3|111586.7|111627.4|111542.4|25
1733708220000|2024-12-09 01:37:00|111677.8|111539.7|111636|111586|111677.8|111586|111634.3|111538.2|7
1733708230000|2024-12-09 01:37:10|111638.2|111588.2|111692.7|111564.4|111701|111606.6|111637.8|111548.5|24
1733708240000|2024-12-09 01:37:20|111690.4|111564.5|111652|111602|111697.4|111606.4|111648|111560.1|36
1733708250000|2024-12-09 01:37:30|111654|111604|111653.3|111603.3|111655.5|111605.5|111646.9|111596.9|15
1733708260000|2024-12-09 01:37:40|111653.1|111603.1|111698.7|111566.8|111698.7|111605.7|111651.4|111563.1|13
1733708270000|2024-12-09 01:37:50|111656.7|111606.7|111655.2|111605.2|111697.2|111610.7|111654.5|111569.1|14
1733708280000|2024-12-09 01:38:00|111656.4|111606.4|111653.5|111603.5|111695.6|111608|111651|111562.5|30
1733708290000|2024-12-09 01:38:10|111655.3|111605.3|111646.9|111596.9|111661.7|111611.7|111646.9|111596.9|27
1733708300000|2024-12-09 01:38:20|111651.8|111601.8|111653.9|111603.9|111664.2|111614.2|111651|111601|39
1733708310000|2024-12-09 01:38:30|111655.7|111605.7|111696|111561.2|111696|111605.8|111647.3|111561.2|25
1733708320000|2024-12-09 01:38:40|111642.5|111592.5|111630.6|111580.6|111642.5|111592.5|111629.9|111579.9|19
1733708330000|2024-12-09 01:38:50|111630.3|111580.3|111628.4|111578.4|111630.8|111580.8|111622.7|111572.7|25
1733708340000|2024-12-09 01:39:00|111626.2|111576.2|111621.9|111571.9|111627.8|111577.8|111618.6|111568.6|19
1733708350000|2024-12-09 01:39:10|111618.9|111568.9|111623|111573|111623|111573|111618.3|111568.3|13
1733708360000|2024-12-09 01:39:20|111622.9|111572.9|111690.4|111543.2|111690.7|111588.6|111619.6|111543.2|40
1733708370000|2024-12-09 01:39:30|111637.3|111587.3|111628.8|111578.8|111694.6|111596.2|111628.8|111540.5|36
1733708380000|2024-12-09 01:39:40|111636.3|111586.3|111637.5|111587.5|111639|111589|111636.3|111586.3|7
1733708390000|2024-12-09 01:39:50|111639.8|111589.8|111644.2|111594.2|111680.7|111599.7|111635.9|111546.7|27
1733708400000|2024-12-09 01:40:00|111644.8|111594.8|111645.1|111595.1|111686.1|111599.1|111634.5|111550.2|38
1733708410000|2024-12-09 01:40:10|111645.4|111595.4|111652.6|111602.6|111652.6|111602.6|111645.4|111595.4|10
1733708420000|2024-12-09 01:40:20|111650.6|111600.6|111672.1|111622.1|111711.6|111630.2|111647.3|111563.7|62
1733708430000|2024-12-09 01:40:30|111673.4|111623.4|111675.3|111625.3|111721.6|111627.5|111665.6|111579.5|52
1733708440000|2024-12-09 01:40:40|111676.1|111626.1|111708.5|111581|111719.6|111628.7|111673.4|111581|38
1733708450000|2024-12-09 01:40:50|111706.6|111579|111679|111629|111713.3|111629|111660|111570.1|47
1733708460000|2024-12-09 01:41:00|111676.2|111626.2|111674|111624|111720.8|111629.9|111668.2|111582.1|49
1733708470000|2024-12-09 01:41:10|111672.1|111622.1|111676.6|111626.6|111717.9|111626.6|111669.9|111581.1|48
1733708480000|2024-12-09 01:41:20|111679|111629|111676.9|111626.9|111720.9|111630.6|111674.4|111584.5|44
1733708490000|2024-12-09 01:41:30|111675.2|111625.2|111678.2|111628.2|111723|111632.2|111675|111586.5|36
1733708500000|2024-12-09 01:41:40|111677|111627|111677.5|111627.5|111718.1|111632.9|111673.7|111588.9|32
1733708510000|2024-12-09 01:41:50|111675.1|111625.1|111704.8|111577.2|111712.3|111629.3|111653.4|111569.4|50
1733708520000|2024-12-09 01:42:00|111702.3|111572.6|111661.3|111611.3|111707.8|111615.2|111655.6|111564.7|34
1733708530000|2024-12-09 01:42:10|111659.2|111609.2|111709.3|111583.7|111709.6|111624.3|111659.1|111570.4|32
1733708540000|2024-12-09 01:42:20|111668.5|111582.3|111668.8|111618.8|111716.5|111624.8|111665.2|111581.1|49
1733708550000|2024-12-09 01:42:30|111670.5|111620.5|111667.3|111617.3|111715.3|111624.3|111657.7|111565|55
1733708560000|2024-12-09 01:42:40|111671.1|111621.1|111675.3|111625.3|111717.6|111628.4|111665.1|111583.9|29
1733708570000|2024-12-09 01:42:50|111675.4|111625.4|111677.8|111627.8|111677.8|111627.8|111672|111622|11
1733708580000|2024-12-09 01:43:00|111675.5|111625.5|111676.6|111626.6|111721.5|111630.3|111671.9|111585|39
1733708590000|2024-12-09 01:43:10|111674.8|111624.8|111671.4|111621.4|111722.3|111628.9|111666.3|111576.5|33
1733708600000|2024-12-09 01:43:20|111673.2|111623.2|111671.6|111621.6|111675.9|111625.9|111669.6|111619.6|13
1733708610000|2024-12-09 01:43:30|111670.7|111620.7|111669.8|111619.8|111675.9|111625.9|111668.9|111618.9|10
1733708620000|2024-12-09 01:43:40|111709.8|111577.8|111707.9|111574.4|111711.6|111621.1|111664.4|111571.1|21
1733708630000|2024-12-09 01:43:50|111710|111574.3|111673.2|111623.2|111718.1|111624.9|111667.8|111574.3|23
1733708640000|2024-12-09 01:44:00|111674.5|111624.5|111674.7|111624.7|111720.4|111628.5|111670.6|111581.6|37
1733708650000|2024-12-09 01:44:10|111675.2|111625.2|111673.7|111623.7|111677|111627|111673.2|111623.2|9
1733708660000|2024-12-09 01:44:20|111677.9|111627.9|111679|111629|111719.8|111632.6|111671.4|111589.4|47
1733708670000|2024-12-09 01:44:30|111681.6|111631.6|111682.2|111632.2|111717.8|111636.2|111676.2|111589.7|46
1733708680000|2024-12-09 01:44:40|111684.1|111634.1|111676.6|111626.6|111723.7|111634.6|111672.9|111589.6|56
1733708690000|2024-12-09 01:44:50|111674.9|111624.9|111674.1|111624.1|111676.4|111626.4|111669.8|111619.8|17
1733708700000|2024-12-09 01:45:00|111674.2|111624.2|111712.2|111583.1|111715.2|111625.4|111665.3|111580.9|52
1733708710000|2024-12-09 01:45:10|111716.9|111624.1|111695.1|111567.6|111724.6|111624.1|111656|111566|39
1733708720000|2024-12-09 01:45:20|111717.9|111569.4|111662.6|111612.6|111724.1|111615.7|111662.4|111568.2|22
1733708730000|2024-12-09 01:45:30|111661.2|111611.2|111667.5|111617.5|111715.2|111618.2|111660|111573.8|17
1733708740000|2024-12-09 01:45:40|111665.7|111615.7|111716.8|111575.7|111717.8|111623.2|111664.9|111573.5|36
1733708750000|2024-12-09 01:45:50|111724.3|111577.2|111674.2|111624.2|111724.3|111627.3|111669.7|111577.2|16
1733708760000|2024-12-09 01:46:00|111674.7|111624.7|111674|111624|111677.4|111627.4|111671.2|111621.2|11
1733708770000|2024-12-09 01:46:10|111675.1|111625.1|111676.9|111626.9|111720.8|111634.1|111674.2|111588.4|41
1733708780000|2024-12-09 01:46:20|111681.6|111631.6|111676.9|111626.9|111723|111631.6|111674.2|111588.4|15
1733708790000|2024-12-09 01:46:30|111680.8|111630.8|111720.6|111592.2|111726.9|111632.4|111672.3|111583.9|28
1733708800000|2024-12-09 01:46:40|111679.2|111629.2|111677.3|111627.3|111726.1|111633.3|111675.1|111586.6|28
1733708810000|2024-12-09 01:46:50|111678.7|111628.7|111675.6|111625.6|111723|111637.9|111673.8|111589.4|41
1733708820000|2024-12-09 01:47:00|111680.6|111630.6|111679.1|111629.1|111722.6|111630.6|111677.3|111591.2|13
1733708830000|2024-12-09 01:47:10|111675.1|111625.1|111669.9|111619.9|111722.2|111627.1|111667.8|111576.6|25
1733708840000|2024-12-09 01:47:20|111670.6|111620.6|111674.6|111624.6|111676.9|111626.9|111670.6|111620.6|7
1733708850000|2024-12-09 01:47:30|111676.3|111626.3|111715.7|111587.8|111722.1|111631.2|111673.3|111586.3|21
1733708860000|2024-12-09 01:47:40|111676.4|111626.4|111676.6|111626.6|111677.2|111627.2|111673.6|111623.6|9
1733708870000|2024-12-09 01:47:50|111678.3|111628.3|111720.7|111595.6|111720.7|111632.9|111674.7|111590|28
1733708880000|2024-12-09 01:48:00|111719.3|111591.8|111682.8|111632.8|111721.3|111633.6|111678.3|111591.8|15
1733708890000|2024-12-09 01:48:10|111682.7|111632.7|111702.2|111652.2|111744|111655|111679.3|111593.7|33
1733708900000|2024-12-09 01:48:20|111703.5|111653.5|111705.7|111655.7|111708.8|111658.8|111702.2|111652.2|11
1733708910000|2024-12-09 01:48:30|111707.6|111657.6|111702.7|111652.7|111707.6|111657.6|111699.6|111649.6|12
1733708920000|2024-12-09 01:48:40|111707.2|111657.2|111712.2|111662.2|111714.3|111664.3|111707.2|111657.2|16
1733708930000|2024-12-09 01:48:50|111712.3|111662.3|111709.7|111659.7|111714.7|111664.7|111705.3|111655.3|20
1733708940000|2024-12-09 01:49:00|111710.1|111660.1|111697.4|111647.4|111754.6|111666.1|111697.4|111609.4|44
1733708950000|2024-12-09 01:49:10|111751.7|111609.4|111701.8|111651.8|111754.6|111653.8|111698.2|111605.8|26
1733708960000|2024-12-09 01:49:20|111698.6|111648.6|111689.8|111639.8|111748.5|111650.8|111689.8|111606.3|26
1733708970000|2024-12-09 01:49:30|111694.1|111644.1|111693.2|111643.2|111742.6|111646|111687|111603.4|32
1733708980000|2024-12-09 01:49:40|111691.4|111641.4|111695.4|111645.4|111696.7|111646.7|111690.9|111640.9|13
1733708990000|2024-12-09 01:49:50|111692.9|111642.9|111742.4|111610.2|111748.8|111651.6|111690.1|111607.4|31
1733709000000|2024-12-09 01:50:00|111745.9|111644.8|111695.9|111645.9|111746.8|111648.8|111693.7|111608.1|21
1733709010000|2024-12-09 01:50:10|111696|111646|111695.1|111645.1|111697.2|111647.2|111695.1|111645.1|3
1733709020000|2024-12-09 01:50:20|111697.1|111647.1|111735.5|111608.2|111742.7|111647.1|111693.3|111606|16
1733709030000|2024-12-09 01:50:30|111739.9|111606|111697|111647|111743.2|111652.6|111692|111606|33
1733709040000|2024-12-09 01:50:40|111695.2|111645.2|111700.5|111650.5|111747.3|111651.1|111691.5|111603.2|41
1733709050000|2024-12-09 01:50:50|111695.2|111645.2|111702.1|111652.1|111742.3|111653.4|111695.2|111609.9|41
1733709060000|2024-12-09 01:51:00|111702.9|111652.9|111697|111647|111747.3|111652.9|111692.6|111611.3|26
1733709070000|2024-12-09 01:51:10|111695.4|111645.4|111700.3|111650.3|111745.5|111652.1|111694|111610.8|24
1733709080000|2024-12-09 01:51:20|111699.7|111649.7|111705.4|111655.4|111754.3|111659.2|111699.4|111611.7|28
1733709090000|2024-12-09 01:51:30|111707|111657|111753.9|111615.1|111753.9|111659|111702.2|111612.3|24
1733709100000|2024-12-09 01:51:40|111751|111654.7|111751.3|111616.7|111752.1|111658.1|111700.8|111613|21
1733709110000|2024-12-09 01:51:50|111705.3|111655.3|111754.4|111597.1|111754.4|111655.3|111695.4|111597.1|31
1733709120000|2024-12-09 01:52:00|111749.3|111604|111735.6|111607.4|111749.3|111648.6|111687|111604|35
1733709130000|2024-12-09 01:52:10|111692.6|111642.6|111693.1|111643.1|111739.1|111647.1|111688|111605.1|35
1733709140000|2024-12-09 01:52:20|111693|111643|111677.3|111627.3|111734.1|111643.4|111669.1|111585.9|31
1733709150000|2024-12-09 01:52:30|111671.8|111621.8|111678.2|111628.2|111728.4|111631.3|111670.7|111591.2|26
1733709160000|2024-12-09 01:52:40|111678.4|111628.4|111679.7|111629.7|111730|111632.2|111675.5|111591.3|23
1733709170000|2024-12-09 01:52:50|111680.1|111630.1|111694.2|111644.2|111731.9|111644.2|111677.2|111587.5|30
1733709180000|2024-12-09 01:53:00|111732.7|111607.4|111692.1|111642.1|111738.5|111648.1|111691.4|111603.6|31
1733709190000|2024-12-09 01:53:10|111694.6|111644.6|111691.9|111641.9|111736.7|111646.8|111689|111607.5|35
1733709200000|2024-12-09 01:53:20|111691.6|111641.6|111695.8|111645.8|111736.8|111646.4|111687.4|111605.3|37
1733709210000|2024-12-09 01:53:30|111734.1|111607.7|111688.4|111638.4|111734.1|111645.6|111687.5|111604|14
1733709220000|2024-12-09 01:53:40|111687.8|111637.8|111700|111650|111737.3|111650.5|111687.2|111608.4|19
1733709230000|2024-12-09 01:53:50|111698.6|111648.6|111698.3|111648.3|111701.8|111651.8|111695.6|111645.6|24
1733709240000|2024-12-09 01:54:00|111697.6|111647.6|111740.8|111613.4|111740.8|111654.4|111694.6|111613.4|16
1733709250000|2024-12-09 01:54:10|111702.6|111652.6|111697.5|111647.5|111737.9|111652.6|111697.3|111604.9|14
1733709260000|2024-12-09 01:54:20|111697.4|111647.4|111700.5|111650.5|111701.2|111651.2|111696|111646|8
1733709270000|2024-12-09 01:54:30|111700.4|111650.4|111697.7|111647.7|111742|111653.1|111696|111607.4|23
1733709280000|2024-12-09 01:54:40|111698.1|111648.1|111742.1|111616.9|111742.1|111652.8|111693.2|111609.3|33
1733709290000|2024-12-09 01:54:50|111707.5|111657.5|111700.5|111650.5|111742.1|111657.8|111697.7|111609.3|41
1733709300000|2024-12-09 01:55:00|111701.6|111651.6|111700.6|111650.6|111757.3|111660.9|111699.5|111616.1|22
1733709310000|2024-12-09 01:55:10|111702.5|111652.5|111713.7|111663.7|111757|111665.3|111700.6|111617.3|50
1733709320000|2024-12-09 01:55:20|111712.9|111662.9|111712.4|111662.4|111721.9|111671.9|111712.2|111662.2|49
1733709330000|2024-12-09 01:55:30|111714.6|111664.6|111708.6|111658.6|111716.9|111666.9|111707|111657|46
1733709340000|2024-12-09 01:55:40|111709.2|111659.2|111712.3|111662.3|111752|111665.8|111708.7|111625.4|41
1733709350000|2024-12-09 01:55:50|111709.2|111659.2|111711.2|111661.2|111714.1|111664.1|111707.5|111657.5|29
1733709360000|2024-12-09 01:56:00|111711.8|111661.8|111713.2|111663.2|111716|111666|111711.5|111661.5|24
1733709370000|2024-12-09 01:56:10|111712.4|111662.4|111712.8|111662.8|111714.7|111664.7|111707.2|111657.2|23
1733709380000|2024-12-09 01:56:20|111715.3|111665.3|111712|111662|111715.4|111665.4|111710.5|111660.5|7
1733709390000|2024-12-09 01:56:30|111711.9|111661.9|111711.7|111661.7|111711.9|111661.9|111711.7|111661.7|3
1733709400000|2024-12-09 01:56:40|111708.2|111658.2|111708.4|111658.4|111712.5|111662.5|111708.2|111658.2|11
1733709410000|2024-12-09 01:56:50|111709.7|111659.7|111707.3|111657.3|111709.7|111659.7|111702.8|111652.8|21
1733709420000|2024-12-09 01:57:00|111708|111658|111703.4|111653.4|111708|111658|111700.5|111650.5|15
1733709430000|2024-12-09 01:57:10|111704.8|111654.8|111691.2|111641.2|111707|111657|111691.2|111641.2|35
1733709440000|2024-12-09 01:57:20|111693.9|111643.9|111697.5|111647.5|111697.5|111647.5|111691.4|111641.4|12
1733709450000|2024-12-09 01:57:30|111697.1|111647.1|111697.4|111647.4|111701.1|111651.1|111695.4|111645.4|22
1733709460000|2024-12-09 01:57:40|111697.1|111647.1|111699.2|111649.2|111699.2|111649.2|111696.5|111646.5|5
1733709470000|2024-12-09 01:57:50|111699.7|111649.7|111697.8|111647.8|111702.5|111652.5|111697.8|111647.8|15
1733709480000|2024-12-09 01:58:00|111700.7|111650.7|111701.8|111651.8|111705.3|111655.3|111697.7|111647.7|37
1733709490000|2024-12-09 01:58:10|111701.1|111651.1|111706.8|111656.8|111709.4|111659.4|111700.2|111650.2|20
1733709500000|2024-12-09 01:58:20|111706.7|111656.7|111706.6|111656.6|111706.7|111656.7|111705.2|111655.2|4
1733709510000|2024-12-09 01:58:30|111710.2|111660.2|111714|111664|111717.3|111667.3|111710.2|111660.2|26
1733709520000|2024-12-09 01:58:40|111713.8|111663.8|111713.5|111663.5|111716.1|111666.1|111712.8|111662.8|11
1733709530000|2024-12-09 01:58:50|111713.2|111663.2|111708.2|111658.2|111716.4|111666.4|111708.2|111658.2|27
1733709540000|2024-12-09 01:59:00|111712.1|111662.1|111712.3|111662.3|111712.3|111662.3|111706.6|111656.6|14
1733709550000|2024-12-09 01:59:10|111713.5|111663.5|111716.1|111666.1|111716.9|111666.9|111711.1|111661.1|17
1733709560000|2024-12-09 01:59:20|111712.4|111662.4|111713.5|111663.5|111716.2|111666.2|111712.2|111662.2|28
1733709570000|2024-12-09 01:59:30|111712.7|111662.7|111715.5|111665.5|111716.8|111666.8|111712.7|111662.7|13
1733709580000|2024-12-09 01:59:40|111715.8|111665.8|111717.9|111667.9|111719|111669|111715.8|111665.8|10
1733709590000|2024-12-09 01:59:50|111717.2|111667.2|111709.3|111659.3|111717.6|111667.6|111708.3|111658.3|15
1733709600000|2024-12-09 02:00:00|111706.7|111656.7|111706.4|111656.4|111710.3|111660.3|111706.4|111656.4|9
1733709610000|2024-12-09 02:00:10|111703|111653|111694.9|111644.9|111703|111653|111694.1|111644.1|18
1733709620000|2024-12-09 02:00:20|111694.8|111644.8|111697.5|111647.5|111702|111652|111693.8|111643.8|25
1733709630000|2024-12-09 02:00:30|111696.5|111646.5|111689.9|111639.9|111697|111647|111687.9|111637.9|16
1733709640000|2024-12-09 02:00:40|111687.8|111637.8|111686.5|111636.5|111692.5|111642.5|111686.5|111636.5|28
1733709650000|2024-12-09 02:00:50|111687.5|111637.5|111686.5|111636.5|111687.5|111637.5|111685.9|111635.9|4
1733709660000|2024-12-09 02:01:00|111722.8|111596.4|111684.4|111634.4|111722.8|111635.5|111682.3|111596.4|8
1733709670000|2024-12-09 02:01:10|111684.9|111634.9|111691.5|111641.5|111695.5|111645.5|111684.8|111634.8|17
1733709680000|2024-12-09 02:01:20|111690.5|111640.5|111674.6|111624.6|111690.5|111640.5|111674.6|111624.6|20
1733709690000|2024-12-09 02:01:30|111676.7|111626.7|111677.5|111627.5|111717.9|111628.1|111673.8|111584.8|18
1733709700000|2024-12-09 02:01:40|111677.6|111627.6|111645.6|111595.6|111714|111630.4|111645.6|111578.9|26
1733709710000|2024-12-09 02:01:50|111645.4|111595.4|111644.8|111594.8|111685.6|111599.9|111644.7|111559.9|10
1733709720000|2024-12-09 02:02:00|111643.6|111593.6|111678.1|111543.6|111678.1|111594.3|111631|111542.8|15
1733709730000|2024-12-09 02:02:10|111678|111543.7|111672.8|111546.2|111678.9|111587.4|111629.9|111541.7|22
1733709740000|2024-12-09 02:02:20|111675.8|111543.9|111637.5|111587.5|111682.3|111589.6|111636.6|111543.9|15
1733709750000|2024-12-09 02:02:30|111637.1|111587.1|111642.1|111592.1|111677.4|111594.1|111630.6|111548.5|19
1733709760000|2024-12-09 02:02:40|111645.5|111595.5|111641.9|111591.9|111681.3|111598.2|111636.4|111547.9|25
1733709770000|2024-12-09 02:02:50|111639.3|111589.3|111635.2|111585.2|111640.1|111590.1|111634.3|111584.3|10
1733709780000|2024-12-09 02:03:00|111634|111584|111647.9|111597.9|111650.4|111600.4|111634|111584|19
1733709790000|2024-12-09 02:03:10|111647.3|111597.3|111649.3|111599.3|111649.3|111599.3|111645.5|111595.5|10
1733709800000|2024-12-09 02:03:20|111646.8|111596.8|111642.7|111592.7|111646.9|111596.9|111642.7|111592.7|9
1733709810000|2024-12-09 02:03:30|111642.9|111592.9|111643.6|111593.6|111643.9|111593.9|111639.5|111589.5|11
1733709820000|2024-12-09 02:03:40|111645.9|111595.9|111629|111579|111645.9|111595.9|111629|111579|12
1733709830000|2024-12-09 02:03:50|111630.8|111580.8|111631.1|111581.1|111633.9|111583.9|111629.4|111579.4|7
1733709840000|2024-12-09 02:04:00|111628.5|111578.5|111629.7|111579.7|111636.4|111586.4|111626.4|111576.4|24
1733709850000|2024-12-09 02:04:10|111630.2|111580.2|111631.7|111581.7|111640.1|111590.1|111630.2|111580.2|10
1733709860000|2024-12-09 02:04:20|111630.5|111580.5|111637.8|111587.8|111639.5|111589.5|111629|111579|14
1733709870000|2024-12-09 02:04:30|111638.6|111588.6|111639.9|111589.9|111643.1|111593.1|111638.6|111588.6|7
1733709880000|2024-12-09 02:04:40|111640.5|111590.5|111641|111591|111641|111591|111640.5|111590.5|2
1733709890000|2024-12-09 02:04:50|111641.8|111591.8|111652.8|111602.8|111654|111604|111641.8|111591.8|17
1733709900000|2024-12-09 02:05:00|111653.9|111603.9|111654.7|111604.7|111658.2|111608.2|111653.9|111603.9|13
1733709910000|2024-12-09 02:05:10|111655.6|111605.6|111656.2|111606.2|111656.2|111606.2|111655.6|111605.6|3
1733709920000|2024-12-09 02:05:20|111656.1|111606.1|111655.9|111605.9|111656.1|111606.1|111655.9|111605.9|2
1733709930000|2024-12-09 02:05:30|111655.5|111605.5|111636.5|111586.5|111655.5|111605.5|111631|111581|30
1733709940000|2024-12-09 02:05:40|111634.7|111584.7|111639.3|111589.3|111684.1|111592.8|111634.7|111547.6|12
1733709950000|2024-12-09 02:05:50|111639.6|111589.6|111642.6|111592.6|111645.9|111595.9|111638.9|111588.9|24
1733709960000|2024-12-09 02:06:00|111644.3|111594.3|111693.8|111564|111693.8|111607.1|111644.3|111564|15
1733709970000|2024-12-09 02:06:10|111652|111602|111651.1|111601.1|111652|111602|111651|111601|5
1733709980000|2024-12-09 02:06:20|111647.8|111597.8|111643.7|111593.7|111647.8|111597.8|111643.1|111593.1|6
1733709990000|2024-12-09 02:06:30|111643.1|111593.1|111640.6|111590.6|111691.5|111593.2|111630.3|111545.9|22
1733710000000|2024-12-09 02:06:40|111638.5|111588.5|111640.8|111590.8|111640.8|111590.8|111637.7|111587.7|5
1733710010000|2024-12-09 02:06:50|111639.1|111589.1|111643.3|111593.3|111644.1|111594.1|111638|111588|9
1733710020000|2024-12-09 02:07:00|111645|111595|111638.1|111588.1|111645.9|111595.9|111634.5|111584.5|25
1733710030000|2024-12-09 02:07:10|111637.2|111587.2|111644.5|111594.5|111645.8|111595.8|111637.2|111587.2|8
1733710040000|2024-12-09 02:07:20|111643.8|111593.8|111640.7|111590.7|111643.8|111593.8|111637.4|111587.4|11
1733710050000|2024-12-09 02:07:30|111639.7|111589.7|111641.4|111591.4|111644.9|111594.9|111638.5|111588.5|10
1733710060000|2024-12-09 02:07:40|111643.3|111593.3|111641.2|111591.2|111643.3|111593.3|111641.2|111591.2|3
1733710070000|2024-12-09 02:07:50|111641.1|111591.1|111644.5|111594.5|111648.2|111598.2|111640.9|111590.9|10
1733710080000|2024-12-09 02:08:00|111645.8|111595.8|111644.1|111594.1|111645.8|111595.8|111644.1|111594.1|3
1733710090000|2024-12-09 02:08:10|111644|111594|111644.1|111594.1|111644.1|111594.1|111644|111594|2
1733710100000|2024-12-09 02:08:20|111641.8|111591.8|111646.8|111596.8|111647.8|111597.8|111641.8|111591.8|7
1733710110000|2024-12-09 02:08:30|111646.9|111596.9|111642.4|111592.4|111650.4|111600.4|111642.4|111592.4|9
1733710120000|2024-12-09 02:08:40|111641.7|111591.7|111642.8|111592.8|111648.6|111598.6|111641.7|111591.7|13
1733710130000|2024-12-09 02:08:50|111642.4|111592.4|111642.8|111592.8|111642.8|111592.8|111641.9|111591.9|3
1733710140000|2024-12-09 02:09:00|111644.2|111594.2|111654.5|111604.5|111654.5|111604.5|111644.2|111594.2|11
1733710150000|2024-12-09 02:09:10|111654.6|111604.6|111652|111602|111654.7|111604.7|111652|111602|5
1733710160000|2024-12-09 02:09:20|111654.4|111604.4|111644.9|111594.9|111654.4|111604.4|111644.9|111594.9|12
1733710170000|2024-12-09 02:09:30|111646.8|111596.8|111647.8|111597.8|111647.8|111597.8|111646.7|111596.7|4
1733710180000|2024-12-09 02:09:40|111647.7|111597.7|111647.8|111597.8|111648|111598|111647.7|111597.7|4
1733710190000|2024-12-09 02:09:50|111650.8|111600.8|111637.6|111587.6|111652.3|111602.3|111636.9|111586.9|24
1733710200000|2024-12-09 02:10:00|111639.1|111589.1|111638.8|111588.8|111639.2|111589.2|111636.9|111586.9|5
1733710210000|2024-12-09 02:10:10|111639.2|111589.2|111655.7|111605.7|111656.9|111606.9|111636.8|111586.8|29
1733710220000|2024-12-09 02:10:20|111655.1|111605.1|111659.2|111609.2|111663.3|111613.3|111648|111598|36
1733710230000|2024-12-09 02:10:30|111657.9|111607.9|111634.1|111584.1|111657.9|111607.9|111634.1|111584.1|23
1733710240000|2024-12-09 02:10:40|111635.3|111585.3|111626|111576|111638.7|111588.7|111621.1|111571.1|39
1733710250000|2024-12-09 02:10:50|111626.2|111576.2|111611|111561|111626.2|111576.2|111611|111561|35
1733710260000|2024-12-09 02:11:00|111614.5|111564.5|111618.4|111568.4|111619.8|111569.8|111609.5|111559.5|35
1733710270000|2024-12-09 02:11:10|111616.1|111566.1|111616.2|111566.2|111621.7|111571.7|111614|111564|31
1733710280000|2024-12-09 02:11:20|111616.1|111566.1|111630|111580|111680.9|111584.5|111615.6|111523.8|39
1733710290000|2024-12-09 02:11:30|111628|111578|111635.3|111585.3|111637.4|111587.4|111628|111578|23
1733710300000|2024-12-09 02:11:40|111633.2|111583.2|111633.5|111583.5|111636|111586|111631.4|111581.4|11
1733710310000|2024-12-09 02:11:50|111634.2|111584.2|111635.4|111585.4|111675.9|111586|111626.2|111542|32
1733710320000|2024-12-09 02:12:00|111633.9|111583.9|111638|111588|111640.2|111590.2|111630.5|111580.5|32
1733710330000|2024-12-09 02:12:10|111638.5|111588.5|111635.8|111585.8|111638.5|111588.5|111634|111584|8
1733710340000|2024-12-09 02:12:20|111636|111586|111636.4|111586.4|111636.7|111586.7|111633.9|111583.9|7
1733710350000|2024-12-09 02:12:30|111636.5|111586.5|111637.1|111587.1|111642.2|111592.2|111635.5|111585.5|13
1733710360000|2024-12-09 02:12:40|111636.4|111586.4|111634.7|111584.7|111645.3|111595.3|111632.6|111582.6|31
1733710370000|2024-12-09 02:12:50|111634.5|111584.5|111634.3|111584.3|111634.5|111584.5|111634.3|111584.3|2
1733710380000|2024-12-09 02:13:00|111635.7|111585.7|111636.9|111586.9|111640.2|111590.2|111635.5|111585.5|10
1733710390000|2024-12-09 02:13:10|111637.9|111587.9|111634.5|111584.5|111686|111590.2|111632.7|111548|15
1733710400000|2024-12-09 02:13:20|111636.3|111586.3|111637.1|111587.1|111641.8|111591.8|111635.5|111585.5|14
1733710410000|2024-12-09 02:13:30|111638.3|111588.3|111638.2|111588.2|111645.9|111595.9|111636.7|111586.7|14
1733710420000|2024-12-09 02:13:40|111638|111588|111653.8|111603.8|111653.8|111603.8|111638|111588|20
1733710430000|2024-12-09 02:13:50|111651.9|111601.9|111652.3|111602.3|111655.9|111605.9|111651.9|111601.9|10
1733710440000|2024-12-09 02:14:00|111649.8|111599.8|111653.9|111603.9|111654.1|111604.1|111644.7|111594.7|12
1733710450000|2024-12-09 02:14:10|111652.3|111602.3|111651.5|111601.5|111652.3|111602.3|111649.7|111599.7|7
1733710460000|2024-12-09 02:14:20|111651.7|111601.7|111651.4|111601.4|111653.9|111603.9|111651.4|111601.4|5
1733710470000|2024-12-09 02:14:30|111651.9|111601.9|111672.7|111622.7|111674.9|111624.9|111649.5|111599.5|34
1733710480000|2024-12-09 02:14:40|111673.1|111623.1|111667.5|111617.5|111674.8|111624.8|111666.2|111616.2|26
1733710490000|2024-12-09 02:14:50|111666.7|111616.7|111665.3|111615.3|111669.8|111619.8|111665.3|111615.3|14
1733710500000|2024-12-09 02:15:00|111667.7|111617.7|111668.2|111618.2|111676.8|111626.8|111666|111616|25
1733710510000|2024-12-09 02:15:10|111667.9|111617.9|111667.4|111617.4|111669.5|111619.5|111666.7|111616.7|10
1733710520000|2024-12-09 02:15:20|111669.6|111619.6|111665.3|111615.3|111669.6|111619.6|111661.2|111611.2|12
1733710530000|2024-12-09 02:15:30|111665.2|111615.2|111665.1|111615.1|111665.2|111615.2|111665|111615|3
1733710540000|2024-12-09 02:15:40|111665|111615|111663.9|111613.9|111665|111615|111663.9|111613.9|2
1733710550000|2024-12-09 02:15:50|111665.7|111615.7|111672.6|111622.6|111674.9|111624.9|111665.7|111615.7|9
1733710560000|2024-12-09 02:16:00|111671.9|111621.9|111675.2|111625.2|111680.6|111630.6|111671.9|111621.9|33
1733710570000|2024-12-09 02:16:10|111674.9|111624.9|111676.8|111626.8|111679.3|111629.3|111672.6|111622.6|13
1733710580000|2024-12-09 02:16:20|111675.3|111625.3|111677|111627|111678.5|111628.5|111673.7|111623.7|19
1733710590000|2024-12-09 02:16:30|111677.2|111627.2|111685.4|111635.4|111719.1|111636.8|111671.7|111590.7|25
1733710600000|2024-12-09 02:16:40|111685.1|111635.1|111670.7|111620.7|111685.1|111635.1|111664.7|111614.7|16
1733710610000|2024-12-09 02:16:50|111671.2|111621.2|111677.1|111627.1|111681.4|111631.4|111671.2|111621.2|11
1733710620000|2024-12-09 02:17:00|111680.9|111630.9|111677.6|111627.6|111683.8|111633.8|111675|111625|38
1733710630000|2024-12-09 02:17:10|111680.6|111630.6|111677.3|111627.3|111680.6|111630.6|111674.4|111624.4|32
1733710640000|2024-12-09 02:17:20|111677.7|111627.7|111678.6|111628.6|111682.2|111632.2|111674.2|111624.2|20
1733710650000|2024-12-09 02:17:30|111680.4|111630.4|111678.9|111628.9|111684.4|111634.4|111678.7|111628.7|18
1733710660000|2024-12-09 02:17:40|111680.6|111630.6|111686.2|111636.2|111689.4|111639.4|111678.4|111628.4|19
1733710670000|2024-12-09 02:17:50|111686.8|111636.8|111684.1|111634.1|111688.3|111638.3|111684.1|111634.1|14
1733710680000|2024-12-09 02:18:00|111683.2|111633.2|111680.7|111630.7|111685.1|111635.1|111680.7|111630.7|11
1733710690000|2024-12-09 02:18:10|111682|111632|111682.1|111632.1|111682.1|111632.1|111681.9|111631.9|4
1733710700000|2024-12-09 02:18:20|111682|111632|111673.7|111623.7|111711.3|111632.8|111663.9|111575.3|21
1733710710000|2024-12-09 02:18:30|111670.2|111620.2|111668.2|111618.2|111670.2|111620.2|111663.4|111613.4|11
1733710720000|2024-12-09 02:18:40|111668.9|111618.9|111673.2|111623.2|111674.7|111624.7|111663.6|111613.6|8
1733710730000|2024-12-09 02:18:50|111673.1|111623.1|111669.4|111619.4|111673.1|111623.1|111664.4|111614.4|4
1733710740000|2024-12-09 02:19:00|111669.2|111619.2|111667.7|111617.7|111669.2|111619.2|111663.7|111613.7|5
1733710750000|2024-12-09 02:19:10|111668.1|111618.1|111669.2|111619.2|111669.2|111619.2|111663.9|111613.9|7
1733710760000|2024-12-09 02:19:20|111671.8|111621.8|111670.8|111620.8|111671.9|111621.9|111665.6|111615.6|6
1733710770000|2024-12-09 02:19:30|111670.9|111620.9|111671.9|111621.9|111677.8|111627.8|111669|111619|14
1733710780000|2024-12-09 02:19:40|111670.6|111620.6|111664.6|111614.6|111671.5|111621.5|111661.1|111611.1|14
1733710790000|2024-12-09 02:19:50|111663.2|111613.2|111662.7|111612.7|111663.2|111613.2|111662.5|111612.5|4
1733710800000|2024-12-09 02:20:00|111660.2|111610.2|111655.5|111605.5|111689.9|111610.2|111652.4|111562.9|8
1733710810000|2024-12-09 02:20:10|111652.7|111602.7|111653.2|111603.2|111653.3|111603.3|111651|111601|5
1733710820000|2024-12-09 02:20:20|111650.7|111600.7|111650.7|111600.7|111650.7|111600.7|111650.7|111600.7|1
1733710830000|2024-12-09 02:20:30|111650.5|111600.5|111636.9|111586.9|111652.8|111602.8|111636.2|111586.2|21
1733710840000|2024-12-09 02:20:40|111637.1|111587.1|111640.6|111590.6|111646.7|111596.7|111637|111587|21
1733710850000|2024-12-09 02:20:50|111639.2|111589.2|111635.5|111585.5|111640.6|111590.6|111629.3|111579.3|21
1733710860000|2024-12-09 02:21:00|111633.9|111583.9|111633.4|111583.4|111637.3|111587.3|111633.2|111583.2|11
1733710870000|2024-12-09 02:21:10|111632.5|111582.5|111642.9|111592.9|111645.2|111595.2|111632.5|111582.5|7
1733710880000|2024-12-09 02:21:20|111641.8|111591.8|111642.7|111592.7|111642.7|111592.7|111641|111591|5
1733710890000|2024-12-09 02:21:30|111642.8|111592.8|111650.7|111600.7|111688.5|111603.4|111642.7|111553.8|11
1733710900000|2024-12-09 02:21:40|111650.6|111600.6|111650.2|111600.2|111652.7|111602.7|111650.2|111600.2|5
1733710910000|2024-12-09 02:21:50|111649.6|111599.6|111649|111599|111649.6|111599.6|111648.9|111598.9|3
1733710920000|2024-12-09 02:22:00|111649.9|111599.9|111648.9|111598.9|111649.9|111599.9|111647|111597|5
1733710930000|2024-12-09 02:22:10|111649.3|111599.3|111648.9|111598.9|111649.3|111599.3|111648.9|111598.9|2
1733710940000|2024-12-09 02:22:20|111648.6|111598.6|111648.3|111598.3|111648.9|111598.9|111648.3|111598.3|3
1733710950000|2024-12-09 02:22:30|111648.1|111598.1|111648.3|111598.3|111648.6|111598.6|111647.9|111597.9|5
1733710960000|2024-12-09 02:22:40|111650.4|111600.4|111650.7|111600.7|111651.3|111601.3|111648.8|111598.8|6
1733710970000|2024-12-09 02:22:50|111650.8|111600.8|111649|111599|111650.9|111600.9|111646.3|111596.3|6
1733710980000|2024-12-09 02:23:00|111650.5|111600.5|111637.3|111587.3|111650.5|111600.5|111637.3|111587.3|17
1733710990000|2024-12-09 02:23:10|111638.7|111588.7|111639.1|111589.1|111639.1|111589.1|111638.7|111588.7|2
1733711000000|2024-12-09 02:23:20|111639|111589|111638.9|111588.9|111639|111589|111638.9|111588.9|2
1733711010000|2024-12-09 02:23:30|111639|111589|111639.9|111589.9|111639.9|111589.9|111636.8|111586.8|6
1733711020000|2024-12-09 02:23:40|111640.6|111590.6|111654.3|111604.3|111655.8|111605.8|111640.6|111590.6|19
1733711030000|2024-12-09 02:23:50|111655.5|111605.5|111652.7|111602.7|111656.1|111606.1|111652.7|111602.7|4
1733711040000|2024-12-09 02:24:00|111653.1|111603.1|111655.2|111605.2|111655.2|111605.2|111653.1|111603.1|5
1733711050000|2024-12-09 02:24:10|111655.3|111605.3|111655.5|111605.5|111655.5|111605.5|111655.3|111605.3|2
1733711060000|2024-12-09 02:24:20|111655.9|111605.9|111659.1|111609.1|111659.3|111609.3|111655.9|111605.9|4
1733711070000|2024-12-09 02:24:30|111658.7|111608.7|111659|111609|111659.3|111609.3|111658.7|111608.7|6
1733711080000|2024-12-09 02:24:40|111658.1|111608.1|111656.3|111606.3|111659.1|111609.1|111656.3|111606.3|8
1733711090000|2024-12-09 02:24:50|111656.6|111606.6|111660|111610|111660.1|111610.1|111654.2|111604.2|9
1733711100000|2024-12-09 02:25:00|111659.7|111609.7|111660|111610|111661.2|111611.2|111659.7|111609.7|4
1733711110000|2024-12-09 02:25:10|111660.4|111610.4|111661.9|111611.9|111664|111614|111656.7|111606.7|15
1733711120000|2024-12-09 02:25:20|111663.2|111613.2|111664.1|111614.1|111664.8|111614.8|111663.2|111613.2|3
1733711130000|2024-12-09 02:25:30|111664.6|111614.6|111665.4|111615.4|111665.4|111615.4|111664.6|111614.6|2
1733711140000|2024-12-09 02:25:40|111664.4|111614.4|111666.2|111616.2|111666.2|111616.2|111660.2|111610.2|7
1733711150000|2024-12-09 02:25:50|111666.1|111616.1|111666.2|111616.2|111666.2|111616.2|111666.1|111616.1|2
1733711160000|2024-12-09 02:26:00|111666.3|111616.3|111666.6|111616.6|111667.3|111617.3|111662.1|111612.1|9
1733711170000|2024-12-09 02:26:10|111665.7|111615.7|111664|111614|111665.7|111615.7|111660.8|111610.8|8
1733711180000|2024-12-09 02:26:20|111665.1|111615.1|111660.3|111610.3|111666.9|111616.9|111660.3|111610.3|5
1733711190000|2024-12-09 02:26:30|111660.5|111610.5|111653.6|111603.6|111693.8|111610.5|111650|111567.7|19
1733711200000|2024-12-09 02:26:40|111655.3|111605.3|111654.3|111604.3|111655.7|111605.7|111653.5|111603.5|6
1733711210000|2024-12-09 02:26:50|111654.1|111604.1|111657.5|111607.5|111658.2|111608.2|111653.9|111603.9|13
1733711220000|2024-12-09 02:27:00|111657.6|111607.6|111657.5|111607.5|111657.6|111607.6|111657.5|111607.5|2
1733711240000|2024-12-09 02:27:20|111658.8|111608.8|111657.5|111607.5|111658.9|111608.9|111657.5|111607.5|5
1733711250000|2024-12-09 02:27:30|111657.6|111607.6|111663.3|111613.3|111663.6|111613.6|111657|111607|7
1733711260000|2024-12-09 02:27:40|111662.1|111612.1|111660.5|111610.5|111662.1|111612.1|111660.5|111610.5|2
1733711270000|2024-12-09 02:27:50|111661.9|111611.9|111670.6|111620.6|111673.9|111623.9|111661.8|111611.8|19
1733711280000|2024-12-09 02:28:00|111668.7|111618.7|111663.1|111613.1|111675.3|111625.3|111659.6|111609.6|17
1733711290000|2024-12-09 02:28:10|111662.2|111612.2|111663.7|111613.7|111663.7|111613.7|111661.6|111611.6|4
1733711300000|2024-12-09 02:28:20|111664.2|111614.2|111665.7|111615.7|111665.7|111615.7|111663.6|111613.6|5
1733711310000|2024-12-09 02:28:30|111663.4|111613.4|111663.4|111613.4|111663.5|111613.5|111663.4|111613.4|3
1733711320000|2024-12-09 02:28:40|111663.3|111613.3|111663.4|111613.4|111663.4|111613.4|111663.1|111613.1|4
1733711330000|2024-12-09 02:28:50|111661.5|111611.5|111663|111613|111663|111613|111657.2|111607.2|5
1733711340000|2024-12-09 02:29:00|111661|111611|111661|111611|111661.1|111611.1|111660.8|111610.8|6
1733711350000|2024-12-09 02:29:10|111660.6|111610.6|111669.1|111619.1|111671.5|111621.5|111660.5|111610.5|12
1733711360000|2024-12-09 02:29:20|111668.2|111618.2|111663.2|111613.2|111668.2|111618.2|111662.2|111612.2|5
1733711370000|2024-12-09 02:29:30|111662.8|111612.8|111664.4|111614.4|111664.4|111614.4|111662.8|111612.8|5
1733711380000|2024-12-09 02:29:40|111663.8|111613.8|111667.8|111617.8|111671.1|111621.1|111663.8|111613.8|8
1733711390000|2024-12-09 02:29:50|111668|111618|111665.8|111615.8|111668|111618|111665.8|111615.8|6
1733711400000|2024-12-09 02:30:00|111667.1|111617.1|111677.2|111627.2|111679.1|111629.1|111667.1|111617.1|13
1733711410000|2024-12-09 02:30:10|111676.3|111626.3|111676.3|111626.3|111682.5|111632.5|111675.2|111625.2|12
1733711420000|2024-12-09 02:30:20|111675.4|111625.4|111676.6|111626.6|111676.6|111626.6|111671.2|111621.2|11
1733711430000|2024-12-09 02:30:30|111676.7|111626.7|111674.2|111624.2|111676.7|111626.7|111673.2|111623.2|4
1733711440000|2024-12-09 02:30:40|111674.1|111624.1|111671.1|111621.1|111675.3|111625.3|111671.1|111621.1|7
1733711450000|2024-12-09 02:30:50|111671.2|111621.2|111665.3|111615.3|111671.2|111621.2|111665.3|111615.3|6
1733711460000|2024-12-09 02:31:00|111665|111615|111670.8|111620.8|111671.1|111621.1|111664.7|111614.7|9
1733711470000|2024-12-09 02:31:10|111669.7|111619.7|111667.6|111617.6|111711.1|111622.1|111663.3|111579.1|15
1733711480000|2024-12-09 02:31:20|111666.4|111616.4|111666.6|111616.6|111666.7|111616.7|111666.2|111616.2|4
1733711490000|2024-12-09 02:31:30|111666.7|111616.7|111663.2|111613.2|111668.6|111618.6|111662.6|111612.6|16
1733711500000|2024-12-09 02:31:40|111664.5|111614.5|111667.7|111617.7|111668.2|111618.2|111664.5|111614.5|6
1733711510000|2024-12-09 02:31:50|111667.5|111617.5|111667.2|111617.2|111667.5|111617.5|111667.2|111617.2|2
1733711520000|2024-12-09 02:32:00|111665.3|111615.3|111665.1|111615.1|111665.3|111615.3|111663.7|111613.7|3
1733711530000|2024-12-09 02:32:10|111661.7|111611.7|111661.7|111611.7|111663.2|111613.2|111654.7|111604.7|11
1733711540000|2024-12-09 02:32:20|111662|111612|111660.1|111610.1|111662.3|111612.3|111660.1|111610.1|4
1733711550000|2024-12-09 02:32:30|111661.2|111611.2|111670.9|111620.9|111674.1|111624.1|111661.2|111611.2|6
1733711560000|2024-12-09 02:32:40|111669.4|111619.4|111666.6|111616.6|111669.4|111619.4|111663.8|111613.8|7
1733711570000|2024-12-09 02:32:50|111665.6|111615.6|111669.4|111619.4|111672.9|111622.9|111665.6|111615.6|9
1733711580000|2024-12-09 02:33:00|111669.2|111619.2|111667.7|111617.7|111671.3|111621.3|111667.7|111617.7|8
1733711590000|2024-12-09 02:33:10|111669|111619|111672.9|111622.9|111679.5|111629.5|111669|111619|18
1733711600000|2024-12-09 02:33:20|111672.5|111622.5|111665.9|111615.9|111707|111634.8|111665.9|111573.7|19
1733711610000|2024-12-09 02:33:30|111666.9|111616.9|111667.6|111617.6|111667.6|111617.6|111666|111616|4
1733711620000|2024-12-09 02:33:40|111667.9|111617.9|111668|111618|111669.9|111619.9|111666.4|111616.4|7
1733711630000|2024-12-09 02:33:50|111667.9|111617.9|111670.7|111620.7|111673.8|111623.8|111664.9|111614.9|6
1733711640000|2024-12-09 02:34:00|111670|111620|111670.6|111620.6|111670.7|111620.7|111670|111620|4
1733711650000|2024-12-09 02:34:10|111671.2|111621.2|111669.1|111619.1|111671.3|111621.3|111662.5|111612.5|9
1733711660000|2024-12-09 02:34:20|111668.2|111618.2|111665.8|111615.8|111668.2|111618.2|111665.6|111615.6|4
1733711670000|2024-12-09 02:34:30|111666.7|111616.7|111666.8|111616.8|111666.8|111616.8|111666.7|111616.7|2
1733711680000|2024-12-09 02:34:40|111664.9|111614.9|111653.8|111603.8|111664.9|111614.9|111649.6|111599.6|13
1733711690000|2024-12-09 02:34:50|111653.7|111603.7|111653.1|111603.1|111653.7|111603.7|111652.8|111602.8|4
1733711700000|2024-12-09 02:35:00|111653.5|111603.5|111655|111605|111656.9|111606.9|111652.9|111602.9|7
1733711710000|2024-12-09 02:35:10|111656.4|111606.4|111652.3|111602.3|111656.8|111606.8|111646.4|111596.4|13
1733711720000|2024-12-09 02:35:20|111652.5|111602.5|111652|111602|111652.6|111602.6|111652|111602|4
1733711730000|2024-12-09 02:35:30|111651.9|111601.9|111641.5|111591.5|111651.9|111601.9|111637.9|111587.9|14
1733711740000|2024-12-09 02:35:40|111644.4|111594.4|111647.8|111597.8|111650|111600|111644.4|111594.4|11
1733711750000|2024-12-09 02:35:50|111648.1|111598.1|111647.8|111597.8|111648.1|111598.1|111647.8|111597.8|2
1733711760000|2024-12-09 02:36:00|111647.7|111597.7|111634.6|111584.6|111647.7|111597.7|111633.6|111583.6|9
1733711770000|2024-12-09 02:36:10|111635.5|111585.5|111634.3|111584.3|111638.5|111588.5|111627.6|111577.6|20
1733711780000|2024-12-09 02:36:20|111636|111586|111633.7|111583.7|111636|111586|111631.4|111581.4|4
1733711790000|2024-12-09 02:36:30|111632.2|111582.2|111631|111581|111632.2|111582.2|111628.4|111578.4|6
1733711800000|2024-12-09 02:36:40|111630.2|111580.2|111630.7|111580.7|111630.7|111580.7|111630.2|111580.2|2
1733711810000|2024-12-09 02:36:50|111630.6|111580.6|111630.6|111580.6|111630.6|111580.6|111630.6|111580.6|1
1733711820000|2024-12-09 02:37:00|111631.3|111581.3|111644.6|111594.6|111648|111598|111631.3|111581.3|16
1733711830000|2024-12-09 02:37:10|111643.8|111593.8|111650.7|111600.7|111650.7|111600.7|111643.7|111593.7|12
1733711840000|2024-12-09 02:37:20|111650.5|111600.5|111649.9|111599.9|111650.5|111600.5|111649.8|111599.8|3
1733711850000|2024-12-09 02:37:30|111652.9|111602.9|111656.6|111606.6|111658.2|111608.2|111652.9|111602.9|7
1733711860000|2024-12-09 02:37:40|111657.8|111607.8|111657.1|111607.1|111657.8|111607.8|111657.1|111607.1|3
1733711870000|2024-12-09 02:37:50|111657.5|111607.5|111652|111602|111657.5|111607.5|111645|111595|14
1733711880000|2024-12-09 02:38:00|111651.4|111601.4|111663.5|111613.5|111666.8|111616.8|111651.4|111601.4|15
1733711890000|2024-12-09 02:38:10|111666.6|111616.6|111659|111609|111666.6|111616.6|111657.9|111607.9|12
1733711900000|2024-12-09 02:38:20|111662.4|111612.4|111659.9|111609.9|111662.8|111612.8|111657.2|111607.2|8
1733711910000|2024-12-09 02:38:30|111657.4|111607.4|111669.2|111619.2|111669.6|111619.6|111646.2|111596.2|19
1733711920000|2024-12-09 02:38:40|111669.3|111619.3|111676.3|111626.3|111679.4|111629.4|111668.3|111618.3|20
1733711930000|2024-12-09 02:38:50|111680.3|111630.3|111678.4|111628.4|111681.2|111631.2|111676.1|111626.1|22
1733711940000|2024-12-09 02:39:00|111677.3|111627.3|111684.6|111634.6|111685.2|111635.2|111677.3|111627.3|14
1733711950000|2024-12-09 02:39:10|111687.3|111637.3|111687.7|111637.7|111691.6|111641.6|111681.1|111631.1|23
1733711960000|2024-12-09 02:39:20|111685.5|111635.5|111686.3|111636.3|111691.8|111641.8|111681.4|111631.4|33
1733711970000|2024-12-09 02:39:30|111687.2|111637.2|111685.8|111635.8|111727.4|111638.9|111680.9|111592.7|25
1733711980000|2024-12-09 02:39:40|111685|111635|111685.3|111635.3|111691.1|111641.1|111680.2|111630.2|30
1733711990000|2024-12-09 02:39:50|111686.9|111636.9|111685.4|111635.4|111689.6|111639.6|111681.9|111631.9|23
1733712000000|2024-12-09 02:40:00|111688|111638|111690.3|111640.3|111692.1|111642.1|111685.1|111635.1|21
1733712010000|2024-12-09 02:40:10|111687.7|111637.7|111709.4|111659.4|111712.2|111662.2|111687|111637|29
1733712020000|2024-12-09 02:40:20|111711.9|111661.9|111711.9|111661.9|111712.5|111662.5|111706.5|111656.5|19
1733712030000|2024-12-09 02:40:30|111712.1|111662.1|111722.2|111672.2|111722.2|111672.2|111712|111662|9
1733712040000|2024-12-09 02:40:40|111719.6|111669.6|111717.5|111667.5|111719.7|111669.7|111716.8|111666.8|6
1733712050000|2024-12-09 02:40:50|111714.8|111664.8|111719.4|111669.4|111760.1|111676.2|111714.8|111633.8|24
1733712060000|2024-12-09 02:41:00|111720.6|111670.6|111725.9|111675.9|111766.4|111677|111720.6|111629.7|12
1733712070000|2024-12-09 02:41:10|111725.7|111675.7|111768.1|111634|111768.1|111678.7|111722.4|111634|15
1733712080000|2024-12-09 02:41:20|111774.4|111638.5|111726.2|111676.2|111774.4|111680.1|111720.7|111624.4|17
1733712090000|2024-12-09 02:41:30|111730.5|111680.5|111725.8|111675.8|111730.5|111680.5|111722.1|111672.1|23
1733712100000|2024-12-09 02:41:40|111728.5|111678.5|111731.1|111681.1|111733.6|111683.6|111723.2|111673.2|33
1733712110000|2024-12-09 02:41:50|111733.5|111683.5|111729.7|111679.7|111778|111683.9|111729.6|111631.6|17
1733712120000|2024-12-09 02:42:00|111733|111683|111732.8|111682.8|111773.5|111684.7|111727.2|111627.5|38
1733712130000|2024-12-09 02:42:10|111729.9|111679.9|111724.9|111674.9|111734.3|111684.3|111723.9|111673.9|35
1733712140000|2024-12-09 02:42:20|111725.3|111675.3|111731.5|111681.5|111738.3|111688.3|111724.5|111674.5|24
1733712150000|2024-12-09 02:42:30|111728.7|111678.7|111721.7|111671.7|111732.8|111682.8|111714.9|111664.9|23
1733712160000|2024-12-09 02:42:40|111726.3|111676.3|111726.2|111676.2|111727.7|111677.7|111723.5|111673.5|17
1733712170000|2024-12-09 02:42:50|111725.1|111675.1|111731|111681|111735.7|111685.7|111723.8|111673.8|23
1733712180000|2024-12-09 02:43:00|111730.3|111680.3|111729.2|111679.2|111736|111686|111723.1|111673.1|41
1733712190000|2024-12-09 02:43:10|111727.2|111677.2|111725.9|111675.9|111729.6|111679.6|111725|111675|15
1733712200000|2024-12-09 02:43:20|111724.7|111674.7|111734.9|111684.9|111743.5|111693.5|111723|111673|41
1733712210000|2024-12-09 02:43:30|111742.2|111692.2|111738.3|111688.3|111745.3|111695.3|111734.2|111684.2|55
1733712220000|2024-12-09 02:43:40|111742.2|111692.2|111738.1|111688.1|111744|111694|111732.5|111682.5|36
1733712230000|2024-12-09 02:43:50|111737.5|111687.5|111734.6|111684.6|111739.3|111689.3|111729.9|111679.9|21
1733712240000|2024-12-09 02:44:00|111735.3|111685.3|111732.3|111682.3|111774.6|111691.3|111727.3|111632.4|44
1733712250000|2024-12-09 02:44:10|111734.8|111684.8|111731.8|111681.8|111736|111686|111731.3|111681.3|10
1733712260000|2024-12-09 02:44:20|111731.9|111681.9|111728.1|111678.1|111731.9|111681.9|111721|111671|19
1733712270000|2024-12-09 02:44:30|111727.4|111677.4|111724.8|111674.8|111727.4|111677.4|111719.3|111669.3|15
1733712280000|2024-12-09 02:44:40|111724.9|111674.9|111723.1|111673.1|111724.9|111674.9|111723.1|111673.1|4
1733712290000|2024-12-09 02:44:50|111722|111672|111724.3|111674.3|111724.3|111674.3|111722|111672|6
1733712300000|2024-12-09 02:45:00|111721.7|111671.7|111721.7|111671.7|111721.7|111671.7|111720.9|111670.9|4
1733712310000|2024-12-09 02:45:10|111723.1|111673.1|111722.3|111672.3|111725.4|111675.4|111717.9|111667.9|22
1733712320000|2024-12-09 02:45:20|111722.4|111672.4|111719.6|111669.6|111722.5|111672.5|111719.6|111669.6|4
1733712330000|2024-12-09 02:45:30|111719.7|111669.7|111718.4|111668.4|111720.5|111670.5|111717.8|111667.8|9
1733712340000|2024-12-09 02:45:40|111720.7|111670.7|111718.5|111668.5|111720.7|111670.7|111715|111665|12
1733712350000|2024-12-09 02:45:50|111719.1|111669.1|111715.5|111665.5|111719.4|111669.4|111713.6|111663.6|17
1733712360000|2024-12-09 02:46:00|111716.7|111666.7|111714.5|111664.5|111717.4|111667.4|111713.5|111663.5|9
1733712370000|2024-12-09 02:46:10|111714.6|111664.6|111716.5|111666.5|111716.5|111666.5|111713|111663|10
1733712380000|2024-12-09 02:46:20|111714.3|111664.3|111716.5|111666.5|111719|111669|111714.3|111664.3|14
1733712390000|2024-12-09 02:46:30|111717.3|111667.3|111718.1|111668.1|111720.3|111670.3|111716.3|111666.3|11
1733712400000|2024-12-09 02:46:40|111716.3|111666.3|111717.4|111667.4|111718.2|111668.2|111716|111666|7
1733712410000|2024-12-09 02:46:50|111717.8|111667.8|111717.7|111667.7|111718.1|111668.1|111712.4|111662.4|19
1733712420000|2024-12-09 02:47:00|111719.2|111669.2|111712.7|111662.7|111721.7|111671.7|111709.9|111659.9|18
1733712430000|2024-12-09 02:47:10|111714.5|111664.5|111711.4|111661.4|111715.4|111665.4|111708.3|111658.3|19
1733712440000|2024-12-09 02:47:20|111711.2|111661.2|111708.4|111658.4|111711.2|111661.2|111704.2|111654.2|13
1733712450000|2024-12-09 02:47:30|111708.3|111658.3|111728.1|111678.1|111732.3|111682.3|111707.3|111657.3|39
1733712460000|2024-12-09 02:47:40|111727.6|111677.6|111729.6|111679.6|111731|111681|111727|111677|17
1733712470000|2024-12-09 02:47:50|111727.8|111677.8|111725.8|111675.8|111730|111680|111719.9|111669.9|16
1733712480000|2024-12-09 02:48:00|111723.9|111673.9|111718.1|111668.1|111725.8|111675.8|111714.2|111664.2|17
1733712490000|2024-12-09 02:48:10|111719.7|111669.7|111717.4|111667.4|111719.9|111669.9|111710|111660|13
1733712500000|2024-12-09 02:48:20|111717.6|111667.6|111744.4|111618.2|111744.4|111667.6|111702.2|111618.2|36
1733712510000|2024-12-09 02:48:30|111704.7|111616.2|111707.4|111657.4|111711.2|111661.2|111700.5|111616.2|23
1733712520000|2024-12-09 02:48:40|111708.3|111658.3|111710.5|111660.5|111713.7|111663.7|111708.3|111658.3|9
1733712530000|2024-12-09 02:48:50|111711.8|111661.8|111709.7|111659.7|111712.2|111662.2|111709.7|111659.7|7
1733712540000|2024-12-09 02:49:00|111711.1|111661.1|111706.6|111656.6|111714.5|111664.5|111706.5|111656.5|14
1733712550000|2024-12-09 02:49:10|111708.5|111658.5|111709.8|111659.8|111709.8|111659.8|111706.1|111656.1|6
1733712560000|2024-12-09 02:49:20|111709.7|111659.7|111710.7|111660.7|111713.7|111663.7|111708.1|111658.1|12
1733712570000|2024-12-09 02:49:30|111711.7|111661.7|111709.5|111659.5|111711.7|111661.7|111705.5|111655.5|9
1733712580000|2024-12-09 02:49:40|111710.1|111660.1|111709.1|111659.1|111710.1|111660.1|111709|111659|4
1733712590000|2024-12-09 02:49:50|111709.2|111659.2|111705.1|111655.1|111709.2|111659.2|111704.4|111654.4|7
1733712600000|2024-12-09 02:50:00|111705.2|111655.2|111702.1|111652.1|111707.4|111657.4|111702.1|111652.1|7
1733712610000|2024-12-09 02:50:10|111700.2|111650.2|111700.5|111650.5|111700.5|111650.5|111700.2|111650.2|3
1733712620000|2024-12-09 02:50:20|111700.9|111650.9|111703|111653|111705.2|111655.2|111700.5|111650.5|8
1733712630000|2024-12-09 02:50:30|111702.8|111652.8|111706.4|111656.4|111708.4|111658.4|111700.1|111650.1|5
1733712640000|2024-12-09 02:50:40|111706|111656|111704.7|111654.7|111706|111656|111703.6|111653.6|7
1733712650000|2024-12-09 02:50:50|111704.4|111654.4|111701.7|111651.7|111704.9|111654.9|111697.6|111647.6|5
1733712660000|2024-12-09 02:51:00|111701.5|111651.5|111703.8|111653.8|111708.9|111658.9|111700.8|111650.8|15
1733712670000|2024-12-09 02:51:10|111704.9|111654.9|111705.6|111655.6|111706.7|111656.7|111702.2|111652.2|9
1733712680000|2024-12-09 02:51:20|111705.7|111655.7|111705.6|111655.6|111705.7|111655.7|111705.4|111655.4|4
1733712690000|2024-12-09 02:51:30|111705|111655|111705.8|111655.8|111706|111656|111703.2|111653.2|12
1733712700000|2024-12-09 02:51:40|111705.3|111655.3|111705.9|111655.9|111708.2|111658.2|111698.2|111648.2|9
1733712710000|2024-12-09 02:51:50|111706.5|111656.5|111711.7|111661.7|111713.3|111663.3|111705|111655|19
1733712720000|2024-12-09 02:52:00|111711.1|111661.1|111714.3|111664.3|111714.3|111664.3|111709.4|111659.4|13
1733712730000|2024-12-09 02:52:10|111708.9|111658.9|111713.4|111663.4|111714.3|111664.3|111708.5|111658.5|14
1733712740000|2024-12-09 02:52:20|111713.5|111663.5|111713|111663|111715.3|111665.3|111708.7|111658.7|11
1733712750000|2024-12-09 02:52:30|111711.3|111661.3|111708.5|111658.5|111713.9|111663.9|111708.5|111658.5|9
1733712760000|2024-12-09 02:52:40|111711.8|111661.8|111712.4|111662.4|111713.9|111663.9|111711.5|111661.5|12
1733712770000|2024-12-09 02:52:50|111711|111661|111712.9|111662.9|111713.8|111663.8|111711|111661|10
1733712780000|2024-12-09 02:53:00|111711.9|111661.9|111713.1|111663.1|111713.1|111663.1|111711.9|111661.9|4
1733712790000|2024-12-09 02:53:10|111712.2|111662.2|111709.2|111659.2|111712.4|111662.4|111706.4|111656.4|13
1733712800000|2024-12-09 02:53:20|111711.4|111661.4|111712.2|111662.2|111712.3|111662.3|111709.4|111659.4|6
1733712810000|2024-12-09 02:53:30|111712.3|111662.3|111717.4|111667.4|111719.2|111669.2|111712.3|111662.3|12
1733712820000|2024-12-09 02:53:40|111721.8|111671.8|111724.3|111674.3|111727.7|111677.7|111718.9|111668.9|17
1733712830000|2024-12-09 02:53:50|111726.4|111676.4|111722.6|111672.6|111729.4|111679.4|111721.3|111671.3|14
1733712840000|2024-12-09 02:54:00|111721|111671|111715.5|111665.5|111722.8|111672.8|111715.4|111665.4|13
1733712850000|2024-12-09 02:54:10|111716.4|111666.4|111716.2|111666.2|111716.4|111666.4|111716.2|111666.2|2
1733712870000|2024-12-09 02:54:30|111716|111666|111711|111661|111716.1|111666.1|111708.3|111658.3|10
1733712880000|2024-12-09 02:54:40|111711.9|111661.9|111706.8|111656.8|111713.5|111663.5|111704.5|111654.5|19
1733712890000|2024-12-09 02:54:50|111706.6|111656.6|111705.1|111655.1|111707.9|111657.9|111703.6|111653.6|12
1733712900000|2024-12-09 02:55:00|111703.2|111653.2|111709.5|111659.5|111712|111662|111703.2|111653.2|11
1733712910000|2024-12-09 02:55:10|111709.8|111659.8|111713.3|111663.3|111713.3|111663.3|111708.3|111658.3|11
1733712920000|2024-12-09 02:55:20|111713.6|111663.6|111714.5|111664.5|111714.5|111664.5|111713.4|111663.4|5
1733712930000|2024-12-09 02:55:30|111715.1|111665.1|111710.2|111660.2|111715.1|111665.1|111708.9|111658.9|10
1733712940000|2024-12-09 02:55:40|111710|111660|111711.4|111661.4|111716.3|111666.3|111710|111660|11
1733712950000|2024-12-09 02:55:50|111711.7|111661.7|111712.3|111662.3|111714.9|111664.9|111709.6|111659.6|15
1733712960000|2024-12-09 02:56:00|111715.1|111665.1|111714.8|111664.8|111715.1|111665.1|111712|111662|4
1733712970000|2024-12-09 02:56:10|111714.1|111664.1|111713.9|111663.9|111716.2|111666.2|111711.1|111661.1|14
1733712980000|2024-12-09 02:56:20|111712.5|111662.5|111708.7|111658.7|111712.5|111662.5|111708.4|111658.4|5
1733712990000|2024-12-09 02:56:30|111708.8|111658.8|111702.7|111652.7|111708.8|111658.8|111701.5|111651.5|7
1733713000000|2024-12-09 02:56:40|111705.7|111655.7|111703.5|111653.5|111707.7|111657.7|111701.5|111651.5|12
1733713010000|2024-12-09 02:56:50|111706.3|111656.3|111707.4|111657.4|111707.5|111657.5|111706.3|111656.3|5
1733713020000|2024-12-09 02:57:00|111707.5|111657.5|111700.4|111650.4|111707.5|111657.5|111700.4|111650.4|4
1733713030000|2024-12-09 02:57:10|111701.2|111651.2|111702.7|111652.7|111702.7|111652.7|111701.2|111651.2|3
1733713040000|2024-12-09 02:57:20|111702.3|111652.3|111709.5|111659.5|111709.5|111659.5|111701.3|111651.3|9
1733713050000|2024-12-09 02:57:30|111706.8|111656.8|111704.4|111654.4|111708.7|111658.7|111701.4|111651.4|15
1733713060000|2024-12-09 02:57:40|111701.6|111651.6|111702.4|111652.4|111705.6|111655.6|111701.6|111651.6|4
1733713070000|2024-12-09 02:57:50|111702.3|111652.3|111701.2|111651.2|111702.3|111652.3|111701.2|111651.2|3
1733713080000|2024-12-09 02:58:00|111701.3|111651.3|111695.3|111645.3|111701.3|111651.3|111687.9|111637.9|25
1733713090000|2024-12-09 02:58:10|111693|111643|111692.3|111642.3|111695.4|111645.4|111690.7|111640.7|8
1733713100000|2024-12-09 02:58:20|111694.2|111644.2|111694.2|111644.2|111695.5|111645.5|111691.9|111641.9|17
1733713110000|2024-12-09 02:58:30|111692.2|111642.2|111693.8|111643.8|111695.1|111645.1|111692|111642|16
1733713120000|2024-12-09 02:58:40|111692.9|111642.9|111696.2|111646.2|111696.7|111646.7|111691.1|111641.1|16
1733713130000|2024-12-09 02:58:50|111697.3|111647.3|111694.3|111644.3|111697.3|111647.3|111694.3|111644.3|8
1733713140000|2024-12-09 02:59:00|111694.4|111644.4|111693.5|111643.5|111694.6|111644.6|111692.5|111642.5|7
1733713150000|2024-12-09 02:59:10|111693.3|111643.3|111693.3|111643.3|111693.4|111643.4|111691.9|111641.9|6
1733713160000|2024-12-09 02:59:20|111693.6|111643.6|111694.3|111644.3|111694.4|111644.4|111691.4|111641.4|10
1733713170000|2024-12-09 02:59:30|111694.5|111644.5|111694.4|111644.4|111694.5|111644.5|111694.4|111644.4|2
1733713180000|2024-12-09 02:59:40|111691.3|111641.3|111690.5|111640.5|111691.3|111641.3|111690.5|111640.5|3
1733713190000|2024-12-09 02:59:50|111690.6|111640.6|111686.8|111636.8|111690.6|111640.6|111684.8|111634.8|10
1733713200000|2024-12-09 03:00:00|111687|111637|111684|111634|111687|111637|111682.6|111632.6|13
1733713210000|2024-12-09 03:00:10|111685.8|111635.8|111683.6|111633.6|111688.3|111638.3|111682.2|111632.2|17
1733713220000|2024-12-09 03:00:20|111683.3|111633.3|111685.4|111635.4|111685.4|111635.4|111681.5|111631.5|13
1733713230000|2024-12-09 03:00:30|111687|111637|111688.1|111638.1|111688.2|111638.2|111684.4|111634.4|11
1733713240000|2024-12-09 03:00:40|111686.2|111636.2|111687.1|111637.1|111688.2|111638.2|111686.2|111636.2|5
1733713250000|2024-12-09 03:00:50|111687.2|111637.2|111687.4|111637.4|111687.8|111637.8|111686.9|111636.9|6
1733713260000|2024-12-09 03:01:00|111686.9|111636.9|111688.2|111638.2|111689.6|111639.6|111686.9|111636.9|6
1733713270000|2024-12-09 03:01:10|111690.3|111640.3|111689|111639|111691.1|111641.1|111689|111639|5
1733713280000|2024-12-09 03:01:20|111691.8|111641.8|111695.8|111645.8|111698.1|111648.1|111688.3|111638.3|18
1733713290000|2024-12-09 03:01:30|111693.9|111643.9|111694|111644|111697.8|111647.8|111691.9|111641.9|10
1733713300000|2024-12-09 03:01:40|111692.4|111642.4|111670.1|111620.1|111692.4|111642.4|111665.3|111615.3|24
1733713310000|2024-12-09 03:01:50|111668.3|111618.3|111674|111624|111677.5|111627.5|111665.1|111615.1|23
1733713320000|2024-12-09 03:02:00|111674.2|111624.2|111675.8|111625.8|111678.8|111628.8|111673.3|111623.3|23
1733713330000|2024-12-09 03:02:10|111676.9|111626.9|111677.2|111627.2|111677.6|111627.6|111676.9|111626.9|4
1733713340000|2024-12-09 03:02:20|111676.2|111626.2|111674.9|111624.9|111676.6|111626.6|111674.9|111624.9|5
1733713350000|2024-12-09 03:02:30|111675.1|111625.1|111678.9|111628.9|111682.3|111632.3|111675.1|111625.1|11
1733713360000|2024-12-09 03:02:40|111680.9|111630.9|111678.2|111628.2|111680.9|111630.9|111675.7|111625.7|12
1733713370000|2024-12-09 03:02:50|111677.5|111627.5|111681.1|111631.1|111681.1|111631.1|111677.5|111627.5|5
1733713380000|2024-12-09 03:03:00|111681.2|111631.2|111683.2|111633.2|111683.2|111633.2|111680.7|111630.7|7
1733713390000|2024-12-09 03:03:10|111684.5|111634.5|111687.3|111637.3|111687.4|111637.4|111680.9|111630.9|10
1733713400000|2024-12-09 03:03:20|111685.5|111635.5|111687.8|111637.8|111687.8|111637.8|111685.5|111635.5|3
1733713410000|2024-12-09 03:03:30|111687.7|111637.7|111681.3|111631.3|111687.8|111637.8|111681.3|111631.3|6
1733713420000|2024-12-09 03:03:40|111683.4|111633.4|111679.8|111629.8|111685.4|111635.4|111675.8|111625.8|24
1733713430000|2024-12-09 03:03:50|111682.9|111632.9|111682.9|111632.9|111682.9|111632.9|111682.3|111632.3|5
1733713440000|2024-12-09 03:04:00|111683.2|111633.2|111683.4|111633.4|111683.5|111633.5|111680.7|111630.7|9
1733713450000|2024-12-09 03:04:10|111685.6|111635.6|111691.5|111641.5|111691.5|111641.5|111682.2|111632.2|19
1733713460000|2024-12-09 03:04:20|111691.4|111641.4|111688.4|111638.4|111693.2|111643.2|111688.4|111638.4|11
1733713470000|2024-12-09 03:04:30|111690.6|111640.6|111691.8|111641.8|111695|111645|111688.5|111638.5|15
1733713480000|2024-12-09 03:04:40|111691.5|111641.5|111696|111646|111696|111646|111689.7|111639.7|10
1733713490000|2024-12-09 03:04:50|111697|111647|111695.7|111645.7|111700.8|111650.8|111693.5|111643.5|18
1733713500000|2024-12-09 03:05:00|111697.6|111647.6|111699.8|111649.8|111699.8|111649.8|111691.1|111641.1|12
1733713510000|2024-12-09 03:05:10|111699.5|111649.5|111700.2|111650.2|111701.7|111651.7|111697.4|111647.4|13
1733713520000|2024-12-09 03:05:20|111701|111651|111708.7|111658.7|111708.7|111658.7|111698.9|111648.9|11
1733713530000|2024-12-09 03:05:30|111707.2|111657.2|111713.3|111663.3|111717.9|111667.9|111707.2|111657.2|21
1733713540000|2024-12-09 03:05:40|111714.5|111664.5|111717.8|111667.8|111717.8|111667.8|111712.6|111662.6|8
1733713550000|2024-12-09 03:05:50|111718.4|111668.4|111723|111673|111724.3|111674.3|111718.4|111668.4|10
1733713560000|2024-12-09 03:06:00|111723.1|111673.1|111722.9|111672.9|111723.1|111673.1|111722.9|111672.9|2
1733713570000|2024-12-09 03:06:10|111723.1|111673.1|111725.4|111675.4|111725.4|111675.4|111723.1|111673.1|2
1733713580000|2024-12-09 03:06:20|111726.2|111676.2|111715.6|111665.6|111727.7|111677.7|111715.6|111665.6|6
1733713590000|2024-12-09 03:06:30|111715|111665|111716.3|111666.3|111719.3|111669.3|111714.4|111664.4|8
1733713600000|2024-12-09 03:06:40|111717.4|111667.4|111717|111667|111717.4|111667.4|111709.4|111659.4|8
1733713610000|2024-12-09 03:06:50|111716.8|111666.8|111717.5|111667.5|111717.6|111667.6|111716.8|111666.8|4
1733713620000|2024-12-09 03:07:00|111717.9|111667.9|111719.5|111669.5|111720|111670|111712.8|111662.8|7
1733713630000|2024-12-09 03:07:10|111716.4|111666.4|111726|111676|111730.3|111680.3|111716.4|111666.4|21
1733713640000|2024-12-09 03:07:20|111728.1|111678.1|111724.8|111674.8|111728.1|111678.1|111721.8|111671.8|11
1733713650000|2024-12-09 03:07:30|111722.5|111672.5|111730|111680|111730.7|111680.7|111721.8|111671.8|14
1733713660000|2024-12-09 03:07:40|111728.9|111678.9|111728.2|111678.2|111729.3|111679.3|111728.2|111678.2|6
1733713670000|2024-12-09 03:07:50|111728|111678|111728|111678|111729.8|111679.8|111728|111678|5
1733713680000|2024-12-09 03:08:00|111729.3|111679.3|111727.6|111677.6|111729.3|111679.3|111727.5|111677.5|8
1733713690000|2024-12-09 03:08:10|111727.7|111677.7|111736.3|111686.3|111737.2|111687.2|111727.6|111677.6|20
1733713700000|2024-12-09 03:08:20|111736.2|111686.2|111737.1|111687.1|111742.3|111692.3|111734.9|111684.9|30
1733713710000|2024-12-09 03:08:30|111736|111686|111730.5|111680.5|111737|111687|111728.6|111678.6|22
1733713720000|2024-12-09 03:08:40|111729.8|111679.8|111729.6|111679.6|111729.8|111679.8|111725.1|111675.1|14
1733713730000|2024-12-09 03:08:50|111728.7|111678.7|111728|111678|111730.7|111680.7|111726.6|111676.6|10
1733713740000|2024-12-09 03:09:00|111728.9|111678.9|111727.1|111677.1|111731.7|111681.7|111726.4|111676.4|12
1733713750000|2024-12-09 03:09:10|111725.7|111675.7|111728.1|111678.1|111728.2|111678.2|111725.7|111675.7|7
1733713760000|2024-12-09 03:09:20|111728.8|111678.8|111728.8|111678.8|111728.8|111678.8|111726.5|111676.5|3
1733713770000|2024-12-09 03:09:30|111726.6|111676.6|111727.9|111677.9|111730.3|111680.3|111724.9|111674.9|11
1733713780000|2024-12-09 03:09:40|111728.6|111678.6|111729.8|111679.8|111735.5|111685.5|111728.6|111678.6|21
1733713790000|2024-12-09 03:09:50|111730|111680|111730.3|111680.3|111730.3|111680.3|111728.2|111678.2|5
1733713800000|2024-12-09 03:10:00|111731.1|111681.1|111727.6|111677.6|111731.6|111681.6|111727.6|111677.6|14
1733713810000|2024-12-09 03:10:10|111729.2|111679.2|111727|111677|111729.2|111679.2|111724.8|111674.8|21
1733713820000|2024-12-09 03:10:20|111727.1|111677.1|111726.7|111676.7|111734.4|111684.4|111724.7|111674.7|22
1733713830000|2024-12-09 03:10:30|111724.8|111674.8|111726.8|111676.8|111726.8|111676.8|111724.8|111674.8|6
1733713840000|2024-12-09 03:10:40|111724.7|111674.7|111727.3|111677.3|111727.3|111677.3|111724.6|111674.6|4
1733713850000|2024-12-09 03:10:50|111726.8|111676.8|111727.6|111677.6|111727.6|111677.6|111724.3|111674.3|7
1733713860000|2024-12-09 03:11:00|111727.9|111677.9|111728.6|111678.6|111728.6|111678.6|111724.3|111674.3|12
1733713870000|2024-12-09 03:11:10|111725.8|111675.8|111728.6|111678.6|111728.8|111678.8|111725.4|111675.4|7
1733713880000|2024-12-09 03:11:20|111730.6|111680.6|111725.4|111675.4|111730.6|111680.6|111723.7|111673.7|9
1733713890000|2024-12-09 03:11:30|111725.3|111675.3|111733.8|111683.8|111733.8|111683.8|111725.3|111675.3|11
1733713900000|2024-12-09 03:11:40|111733.9|111683.9|111723.7|111673.7|111733.9|111683.9|111723.7|111673.7|14
1733713910000|2024-12-09 03:11:50|111726.1|111676.1|111732.7|111682.7|111736|111686|111725.4|111675.4|20
1733713920000|2024-12-09 03:12:00|111732.6|111682.6|111725.7|111675.7|111741.1|111691.1|111725.7|111675.7|25
1733713930000|2024-12-09 03:12:10|111725.1|111675.1|111726.1|111676.1|111728.8|111678.8|111725.1|111675.1|13
1733713940000|2024-12-09 03:12:20|111727.1|111677.1|111735.7|111685.7|111735.7|111685.7|111726.5|111676.5|13
1733713950000|2024-12-09 03:12:30|111735.1|111685.1|111733.1|111683.1|111735.1|111685.1|111733.1|111683.1|2
1733713960000|2024-12-09 03:12:40|111733.6|111683.6|111733|111683|111734.8|111684.8|111732.9|111682.9|9
1733713970000|2024-12-09 03:12:50|111733.8|111683.8|111725.9|111675.9|111733.8|111683.8|111724.5|111674.5|15
1733713980000|2024-12-09 03:13:00|111727.4|111677.4|111728.5|111678.5|111728.9|111678.9|111727.1|111677.1|4
1733714000000|2024-12-09 03:13:20|111728.4|111678.4|111728.8|111678.8|111731.8|111681.8|111726.3|111676.3|9
1733714010000|2024-12-09 03:13:30|111729.3|111679.3|111729.9|111679.9|111729.9|111679.9|111729.3|111679.3|3
1733714030000|2024-12-09 03:13:50|111730|111680|111730.2|111680.2|111730.8|111680.8|111727.5|111677.5|9
1733714040000|2024-12-09 03:14:00|111730.1|111680.1|111728|111678|111732.7|111682.7|111727.8|111677.8|7
1733714050000|2024-12-09 03:14:10|111728.6|111678.6|111728.3|111678.3|111729.1|111679.1|111727.1|111677.1|8
1733714060000|2024-12-09 03:14:20|111727.8|111677.8|111737|111687|111739.5|111689.5|111727.8|111677.8|14
1733714070000|2024-12-09 03:14:30|111737.5|111687.5|111738.8|111688.8|111738.8|111688.8|111737.5|111687.5|3
1733714080000|2024-12-09 03:14:40|111738.2|111688.2|111741.3|111691.3|111743.6|111693.6|111738.2|111688.2|4
1733714090000|2024-12-09 03:14:50|111741.2|111691.2|111743|111693|111754.2|111704.2|111739.1|111689.1|29
1733714100000|2024-12-09 03:15:00|111744.8|111694.8|111745.4|111695.4|111750.2|111700.2|111742.8|111692.8|26
1733714110000|2024-12-09 03:15:10|111746.9|111696.9|111750.5|111700.5|111753.7|111703.7|111746.9|111696.9|22
1733714120000|2024-12-09 03:15:20|111751|111701|111752.3|111702.3|111752.8|111702.8|111749.3|111699.3|17
1733714130000|2024-12-09 03:15:30|111752|111702|111753.1|111703.1|111754.6|111704.6|111751.1|111701.1|22
1733714140000|2024-12-09 03:15:40|111751.5|111701.5|111751.9|111701.9|111755|111705|111750.4|111700.4|17
1733714150000|2024-12-09 03:15:50|111753.5|111703.5|111752.5|111702.5|111755.2|111705.2|111751.2|111701.2|37
1733714160000|2024-12-09 03:16:00|111752.7|111702.7|111746.5|111696.5|111754.4|111704.4|111744|111694|20
1733714170000|2024-12-09 03:16:10|111746.7|111696.7|111746.5|111696.5|111746.7|111696.7|111746.5|111696.5|3
1733714180000|2024-12-09 03:16:20|111746.7|111696.7|111749.6|111699.6|111752.4|111702.4|111741.2|111691.2|25
1733714190000|2024-12-09 03:16:30|111747.7|111697.7|111740|111690|111751.3|111701.3|111740|111690|22
1733714200000|2024-12-09 03:16:40|111739.7|111689.7|111737.2|111687.2|111739.7|111689.7|111734.9|111684.9|12
1733714210000|2024-12-09 03:16:50|111738.5|111688.5|111733.8|111683.8|111738.5|111688.5|111732.4|111682.4|18
1733714220000|2024-12-09 03:17:00|111732.9|111682.9|111735.8|111685.8|111735.8|111685.8|111732.9|111682.9|7
1733714230000|2024-12-09 03:17:10|111739.1|111689.1|111736.4|111686.4|111739.1|111689.1|111733.9|111683.9|20
1733714240000|2024-12-09 03:17:20|111736.8|111686.8|111730.8|111680.8|111736.8|111686.8|111728.6|111678.6|13
1733714250000|2024-12-09 03:17:30|111731|111681|111731.8|111681.8|111733.4|111683.4|111729.9|111679.9|7
1733714260000|2024-12-09 03:17:40|111732.2|111682.2|111771.8|111721.8|111773.7|111723.7|111731.8|111681.8|15
1733714270000|2024-12-09 03:17:50|111771.2|111721.2|111773.6|111723.6|111776.6|111726.6|111771.2|111721.2|11
1733714280000|2024-12-09 03:18:00|111773|111723|111773.5|111723.5|111774.6|111724.6|111773|111723|4
1733714290000|2024-12-09 03:18:10|111775.5|111725.5|111770.9|111720.9|111778.2|111728.2|111769|111719|25
1733714300000|2024-12-09 03:18:20|111770.6|111720.6|111777|111727|111778.2|111728.2|111770.6|111720.6|25
1733714310000|2024-12-09 03:18:30|111775.8|111725.8|111776.1|111726.1|111779.4|111729.4|111770.8|111720.8|21
1733714320000|2024-12-09 03:18:40|111778.6|111728.6|111771.1|111721.1|111782.4|111732.4|111770.9|111720.9|31
1733714330000|2024-12-09 03:18:50|111773.4|111723.4|111771.5|111721.5|111778.5|111728.5|111770.9|111720.9|29
1733714340000|2024-12-09 03:19:00|111771.8|111721.8|111772|111722|111775|111725|111771.5|111721.5|11
1733714350000|2024-12-09 03:19:10|111772.3|111722.3|111774|111724|111777|111727|111771.8|111721.8|13
1733714360000|2024-12-09 03:19:20|111775.1|111725.1|111768.7|111718.7|111775.1|111725.1|111768.7|111718.7|14
1733714370000|2024-12-09 03:19:30|111768.8|111718.8|111770.7|111720.7|111773.6|111723.6|111766.8|111716.8|25
1733714380000|2024-12-09 03:19:40|111771.1|111721.1|111776.9|111726.9|111776.9|111726.9|111770.7|111720.7|18
1733714390000|2024-12-09 03:19:50|111777.8|111727.8|111778.3|111728.3|111781.9|111731.9|111773.4|111723.4|42
1733714400000|2024-12-09 03:20:00|111776.2|111726.2|111785.2|111735.2|111785.7|111735.7|111776.2|111726.2|33
1733714410000|2024-12-09 03:20:10|111786.4|111736.4|111783|111733|111791.2|111741.2|111782.4|111732.4|32
1733714420000|2024-12-09 03:20:20|111785.3|111735.3|111783.3|111733.3|111785.3|111735.3|111782.9|111732.9|4
1733714430000|2024-12-09 03:20:30|111783.1|111733.1|111781.8|111731.8|111783.1|111733.1|111779.4|111729.4|6
1733714440000|2024-12-09 03:20:40|111781|111731|111780.2|111730.2|111782.2|111732.2|111777.9|111727.9|11
1733714450000|2024-12-09 03:20:50|111777.9|111727.9|111785.2|111735.2|111785.4|111735.4|111775.9|111725.9|25
1733714460000|2024-12-09 03:21:00|111783.2|111733.2|111785.2|111735.2|111787.7|111737.7|111782.5|111732.5|27
1733714470000|2024-12-09 03:21:10|111785.5|111735.5|111785.8|111735.8|111786|111736|111783.7|111733.7|6
1733714480000|2024-12-09 03:21:20|111783.6|111733.6|111785.6|111735.6|111785.9|111735.9|111783.6|111733.6|8
1733714490000|2024-12-09 03:21:30|111783.9|111733.9|111787.1|111737.1|111788.4|111738.4|111783|111733|26
1733714500000|2024-12-09 03:21:40|111785.4|111735.4|111789.9|111739.9|111793|111743|111782.4|111732.4|36
1733714510000|2024-12-09 03:21:50|111790.4|111740.4|111787.9|111737.9|111793|111743|111785.8|111735.8|18
1733714520000|2024-12-09 03:22:00|111785.2|111735.2|111784.6|111734.6|111788.1|111738.1|111783.7|111733.7|35
1733714530000|2024-12-09 03:22:10|111786.4|111736.4|111790.3|111740.3|111791|111741|111783.4|111733.4|30
1733714540000|2024-12-09 03:22:20|111789.9|111739.9|111799.2|111749.2|111803.5|111753.5|111788.6|111738.6|28
1733714550000|2024-12-09 03:22:30|111802.1|111752.1|111798.7|111748.7|111802.3|111752.3|111796.7|111746.7|28
1733714560000|2024-12-09 03:22:40|111798.5|111748.5|111798.3|111748.3|111803.7|111753.7|111797.2|111747.2|39
1733714570000|2024-12-09 03:22:50|111801.9|111751.9|111799|111749|111803.9|111753.9|111796.9|111746.9|45
1733714580000|2024-12-09 03:23:00|111799.2|111749.2|111804.3|111754.3|111809.3|111759.3|111799|111749|52
1733714590000|2024-12-09 03:23:10|111805.4|111755.4|111805.2|111755.2|111806.7|111756.7|111804.4|111754.4|7
1733714600000|2024-12-09 03:23:20|111808.4|111758.4|111810.6|111760.6|111812.3|111762.3|111799.3|111749.3|30
1733714610000|2024-12-09 03:23:30|111807.9|111757.9|111806.6|111756.6|111812.2|111762.2|111803.2|111753.2|21
1733714620000|2024-12-09 03:23:40|111806.9|111756.9|111800|111750|111810.8|111760.8|111800|111750|26
1733714630000|2024-12-09 03:23:50|111799.2|111749.2|111802.6|111752.6|111807.4|111757.4|111799.2|111749.2|32
1733714640000|2024-12-09 03:24:00|111802.2|111752.2|111807.9|111757.9|111813|111763|111801.8|111751.8|36
1733714650000|2024-12-09 03:24:10|111810.4|111760.4|111811.8|111761.8|111813.9|111763.9|111802.1|111752.1|33
1733714660000|2024-12-09 03:24:20|111810.1|111760.1|111817.1|111767.1|111820.3|111770.3|111810.1|111760.1|30
1733714670000|2024-12-09 03:24:30|111819.2|111769.2|111818.7|111768.7|111819.2|111769.2|111811.8|111761.8|20
1733714680000|2024-12-09 03:24:40|111818.4|111768.4|111822.4|111772.4|111823.3|111773.3|111814.2|111764.2|30
1733714690000|2024-12-09 03:24:50|111819.1|111769.1|111823.4|111773.4|111824.3|111774.3|111816.7|111766.7|37
1733714700000|2024-12-09 03:25:00|111822|111772|111820|111770|111824.6|111774.6|111817.6|111767.6|24
1733714710000|2024-12-09 03:25:10|111820.9|111770.9|111823.4|111773.4|111823.6|111773.6|111819.2|111769.2|14
1733714720000|2024-12-09 03:25:20|111820.9|111770.9|111824|111774|111824|111774|111817.9|111767.9|16
1733714730000|2024-12-09 03:25:30|111822.2|111772.2|111822.2|111772.2|111824.6|111774.6|111819.3|111769.3|17
1733714740000|2024-12-09 03:25:40|111821.8|111771.8|111824.8|111774.8|111826.5|111776.5|111819.8|111769.8|26
1733714750000|2024-12-09 03:25:50|111827|111777|111819.9|111769.9|111829.5|111779.5|111816.1|111766.1|43
1733714760000|2024-12-09 03:26:00|111819.5|111769.5|111823.2|111773.2|111824.9|111774.9|111819.5|111769.5|20
1733714770000|2024-12-09 03:26:10|111825|111775|111836.8|111786.8|111841.1|111791.1|111821.3|111771.3|28
1733714780000|2024-12-09 03:26:20|111837.7|111787.7|111838.2|111788.2|111838.6|111788.6|111834.3|111784.3|14
1733714790000|2024-12-09 03:26:30|111838.3|111788.3|111839.2|111789.2|111841.6|111791.6|111838.2|111788.2|8
1733714800000|2024-12-09 03:26:40|111844.7|111794.7|111837.4|111787.4|111844.7|111794.7|111832.9|111782.9|18
1733714810000|2024-12-09 03:26:50|111838.3|111788.3|111838.9|111788.9|111842|111792|111836.5|111786.5|16
1733714820000|2024-12-09 03:27:00|111839|111789|111844.1|111794.1|111847.6|111797.6|111838.5|111788.5|35
1733714830000|2024-12-09 03:27:10|111844.9|111794.9|111844.1|111794.1|111848.7|111798.7|111844.1|111794.1|15
1733714840000|2024-12-09 03:27:20|111843.6|111793.6|111845.9|111795.9|111847.3|111797.3|111843.6|111793.6|8
1733714850000|2024-12-09 03:27:30|111847.3|111797.3|111849.1|111799.1|111853.7|111803.7|111840.8|111790.8|25
1733714860000|2024-12-09 03:27:40|111849.5|111799.5|111845.2|111795.2|111849.5|111799.5|111845.2|111795.2|8
1733714870000|2024-12-09 03:27:50|111847.6|111797.6|111847.5|111797.5|111848.8|111798.8|111847.4|111797.4|10
1733714880000|2024-12-09 03:28:00|111847.9|111797.9|111871.6|111821.6|111872.5|111822.5|111845.1|111795.1|24
1733714890000|2024-12-09 03:28:10|111866.7|111816.7|111869.3|111819.3|111873.7|111823.7|111865|111815|33
1733714900000|2024-12-09 03:28:20|111868.8|111818.8|111867.5|111817.5|111870.7|111820.7|111863.1|111813.1|31
1733714910000|2024-12-09 03:28:30|111870|111820|111869.3|111819.3|111871.4|111821.4|111866.9|111816.9|20
1733714920000|2024-12-09 03:28:40|111870.9|111820.9|111870.6|111820.6|111870.9|111820.9|111869.1|111819.1|6
1733714930000|2024-12-09 03:28:50|111869.1|111819.1|111866.1|111816.1|111870.4|111820.4|111862.7|111812.7|26
1733714940000|2024-12-09 03:29:00|111866.2|111816.2|111868|111818|111870.4|111820.4|111864.8|111814.8|26
1733714950000|2024-12-09 03:29:10|111871.2|111821.2|111872.7|111822.7|111873.8|111823.8|111869.8|111819.8|12
1733714960000|2024-12-09 03:29:20|111872.3|111822.3|111869.2|111819.2|111873|111823|111868|111818|15
1733714970000|2024-12-09 03:29:30|111871.2|111821.2|111867.8|111817.8|111871.2|111821.2|111864.6|111814.6|15
1733714980000|2024-12-09 03:29:40|111867.6|111817.6|111870.5|111820.5|111871.4|111821.4|111865.6|111815.6|11
1733714990000|2024-12-09 03:29:50|111868.6|111818.6|111869.1|111819.1|111870.9|111820.9|111865.9|111815.9|11
1733715000000|2024-12-09 03:30:00|111868.3|111818.3|111871.3|111821.3|111873.1|111823.1|111867.2|111817.2|21
1733715010000|2024-12-09 03:30:10|111873.1|111823.1|111869.7|111819.7|111873.1|111823.1|111869.7|111819.7|10
1733715020000|2024-12-09 03:30:20|111869.8|111819.8|111859.1|111809.1|111869.8|111819.8|111854.4|111804.4|17
1733715030000|2024-12-09 03:30:30|111856.4|111806.4|111853.1|111803.1|111858.1|111808.1|111850.1|111800.1|17
1733715040000|2024-12-09 03:30:40|111853.6|111803.6|111850.2|111800.2|111853.6|111803.6|111847.7|111797.7|16
1733715050000|2024-12-09 03:30:50|111854.8|111804.8|111846.9|111796.9|111857.8|111807.8|111845.2|111795.2|27
1733715060000|2024-12-09 03:31:00|111845.6|111795.6|111847.9|111797.9|111851.1|111801.1|111844.2|111794.2|23
1733715070000|2024-12-09 03:31:10|111846.7|111796.7|111842.8|111792.8|111849.4|111799.4|111842.7|111792.7|21
1733715080000|2024-12-09 03:31:20|111844.1|111794.1|111847.9|111797.9|111848.8|111798.8|111843.8|111793.8|16
1733715090000|2024-12-09 03:31:30|111846.1|111796.1|111847.4|111797.4|111849.2|111799.2|111845.4|111795.4|12
1733715100000|2024-12-09 03:31:40|111845.3|111795.3|111846.7|111796.7|111848.9|111798.9|111845|111795|17
1733715110000|2024-12-09 03:31:50|111848.9|111798.9|111845.7|111795.7|111849.2|111799.2|111845.7|111795.7|28
1733715120000|2024-12-09 03:32:00|111843.9|111793.9|111843|111793|111848.2|111798.2|111841.9|111791.9|17
1733715130000|2024-12-09 03:32:10|111842.2|111792.2|111849.7|111799.7|111851.5|111801.5|111841.8|111791.8|24
1733715140000|2024-12-09 03:32:20|111849.3|111799.3|111849.5|111799.5|111849.7|111799.7|111847.5|111797.5|11
1733715150000|2024-12-09 03:32:30|111849.7|111799.7|111856.5|111806.5|111863.2|111813.2|111845.9|111795.9|16
1733715160000|2024-12-09 03:32:40|111859.4|111809.4|111864.4|111814.4|111864.7|111814.7|111855.9|111805.9|19
1733715170000|2024-12-09 03:32:50|111864.9|111814.9|111858.6|111808.6|111864.9|111814.9|111858.6|111808.6|7
1733715180000|2024-12-09 03:33:00|111859.1|111809.1|111857.5|111807.5|111861.2|111811.2|111856.3|111806.3|7
1733715190000|2024-12-09 03:33:10|111857.7|111807.7|111856.2|111806.2|111857.7|111807.7|111856.2|111806.2|6
1733715200000|2024-12-09 03:33:20|111855.6|111805.6|111856.8|111806.8|111858.1|111808.1|111853.9|111803.9|11
1733715210000|2024-12-09 03:33:30|111857.7|111807.7|111857.5|111807.5|111860.5|111810.5|111855.8|111805.8|12
1733715220000|2024-12-09 03:33:40|111859.1|111809.1|111859.4|111809.4|111861|111811|111854.7|111804.7|21
1733715230000|2024-12-09 03:33:50|111858.5|111808.5|111855.4|111805.4|111860.5|111810.5|111855.4|111805.4|16
1733715240000|2024-12-09 03:34:00|111854.8|111804.8|111855.7|111805.7|111855.7|111805.7|111853.7|111803.7|4
1733715250000|2024-12-09 03:34:10|111855.8|111805.8|111858.4|111808.4|111863.9|111813.9|111855.6|111805.6|15
1733715260000|2024-12-09 03:34:20|111860.3|111810.3|111856.8|111806.8|111860.3|111810.3|111854.6|111804.6|16
1733715270000|2024-12-09 03:34:30|111857.9|111807.9|111858.8|111808.8|111861.8|111811.8|111857.4|111807.4|10
1733715280000|2024-12-09 03:34:40|111859|111809|111858|111808|111859|111809|111853.9|111803.9|7
1733715290000|2024-12-09 03:34:50|111855.8|111805.8|111857.8|111807.8|111858.1|111808.1|111855.5|111805.5|7
1733715300000|2024-12-09 03:35:00|111856.2|111806.2|111857.8|111807.8|111862.2|111812.2|111851.7|111801.7|19
1733715310000|2024-12-09 03:35:10|111853.3|111803.3|111859.7|111809.7|111861.7|111811.7|111853.3|111803.3|22
1733715320000|2024-12-09 03:35:20|111860.6|111810.6|111859.5|111809.5|111860.6|111810.6|111859.5|111809.5|6
1733715330000|2024-12-09 03:35:30|111859.1|111809.1|111860.2|111810.2|111862.1|111812.1|111855.7|111805.7|14
1733715340000|2024-12-09 03:35:40|111860|111810|111858.4|111808.4|111860.1|111810.1|111857.6|111807.6|11
1733715350000|2024-12-09 03:35:50|111857.6|111807.6|111858.5|111808.5|111859.4|111809.4|111857.6|111807.6|6
1733715360000|2024-12-09 03:36:00|111858.1|111808.1|111856.4|111806.4|111865.1|111815.1|111848.6|111798.6|20
1733715370000|2024-12-09 03:36:10|111862.7|111812.7|111862.6|111812.6|111864.7|111814.7|111861.4|111811.4|8
1733715380000|2024-12-09 03:36:20|111861.7|111811.7|111860.4|111810.4|111861.7|111811.7|111860.4|111810.4|3
1733715390000|2024-12-09 03:36:30|111861.2|111811.2|111852.3|111802.3|111861.5|111811.5|111850.8|111800.8|11
1733715400000|2024-12-09 03:36:40|111851.7|111801.7|111859.3|111809.3|111860.9|111810.9|111851.6|111801.6|7
1733715410000|2024-12-09 03:36:50|111859.5|111809.5|111855.7|111805.7|111869.3|111819.3|111855.2|111805.2|13
1733715420000|2024-12-09 03:37:00|111855.8|111805.8|111854.1|111804.1|111856.7|111806.7|111853.4|111803.4|11
1733715430000|2024-12-09 03:37:10|111855.1|111805.1|111854.4|111804.4|111863.2|111813.2|111854.4|111804.4|26
1733715440000|2024-12-09 03:37:20|111854.1|111804.1|111853.8|111803.8|111854.2|111804.2|111853.8|111803.8|3
1733715450000|2024-12-09 03:37:30|111854.3|111804.3|111854.3|111804.3|111856.5|111806.5|111848.4|111798.4|14
1733715460000|2024-12-09 03:37:40|111853.3|111803.3|111853.3|111803.3|111854.3|111804.3|111851.7|111801.7|9
1733715470000|2024-12-09 03:37:50|111854|111804|111852.6|111802.6|111854|111804|111852.6|111802.6|6
1733715480000|2024-12-09 03:38:00|111850.7|111800.7|111847.5|111797.5|111852.8|111802.8|111847.5|111797.5|8
1733715490000|2024-12-09 03:38:10|111848.8|111798.8|111853.7|111803.7|111854.8|111804.8|111848.6|111798.6|12
1733715500000|2024-12-09 03:38:20|111854.7|111804.7|111856.9|111806.9|111857.9|111807.9|111849.4|111799.4|16
1733715510000|2024-12-09 03:38:30|111855.2|111805.2|111855|111805|111855.2|111805.2|111854.2|111804.2|6
1733715520000|2024-12-09 03:38:40|111856.6|111806.6|111856.6|111806.6|111856.6|111806.6|111856.6|111806.6|1
1733715530000|2024-12-09 03:38:50|111856.3|111806.3|111855.9|111805.9|111858.1|111808.1|111853|111803|14
1733715540000|2024-12-09 03:39:00|111856.3|111806.3|111854.9|111804.9|111856.3|111806.3|111854.9|111804.9|4
1733715550000|2024-12-09 03:39:10|111854.1|111804.1|111853|111803|111854.1|111804.1|111853|111803|6
1733715560000|2024-12-09 03:39:20|111853.1|111803.1|111857.9|111807.9|111857.9|111807.9|111852.6|111802.6|8
1733715570000|2024-12-09 03:39:30|111857.6|111807.6|111856.6|111806.6|111857.6|111807.6|111856.6|111806.6|4
1733715580000|2024-12-09 03:39:40|111854.9|111804.9|111855.5|111805.5|111855.5|111805.5|111852.5|111802.5|7
1733715590000|2024-12-09 03:39:50|111855.4|111805.4|111855.3|111805.3|111855.5|111805.5|111853.3|111803.3|7
1733715600000|2024-12-09 03:40:00|111853.7|111803.7|111848.7|111798.7|111854.7|111804.7|111848.7|111798.7|6
1733715610000|2024-12-09 03:40:10|111848.8|111798.8|111848.8|111798.8|111848.8|111798.8|111848.8|111798.8|1
1733715620000|2024-12-09 03:40:20|111850.8|111800.8|111851.5|111801.5|111852.5|111802.5|111847.9|111797.9|19
1733715630000|2024-12-09 03:40:30|111851.6|111801.6|111850.6|111800.6|111851.6|111801.6|111850.4|111800.4|6
1733715640000|2024-12-09 03:40:40|111850.7|111800.7|111850.7|111800.7|111850.7|111800.7|111850.7|111800.7|1
1733715650000|2024-12-09 03:40:50|111850.5|111800.5|111850.2|111800.2|111852.4|111802.4|111850.2|111800.2|7
1733715660000|2024-12-09 03:41:00|111850.6|111800.6|111850.2|111800.2|111850.6|111800.6|111850.2|111800.2|2
1733715670000|2024-12-09 03:41:10|111849.8|111799.8|111850.2|111800.2|111850.7|111800.7|111846.9|111796.9|13
1733715680000|2024-12-09 03:41:20|111849.8|111799.8|111855.9|111805.9|111859.2|111809.2|111849.8|111799.8|16
1733715690000|2024-12-09 03:41:30|111855|111805|111853.7|111803.7|111859.1|111809.1|111848.5|111798.5|12
1733715700000|2024-12-09 03:41:40|111855.9|111805.9|111854.6|111804.6|111858.1|111808.1|111853.6|111803.6|13
1733715710000|2024-12-09 03:41:50|111854.2|111804.2|111866.4|111816.4|111868.4|111818.4|111854|111804|12
1733715720000|2024-12-09 03:42:00|111862.9|111812.9|111870.8|111820.8|111871.5|111821.5|111858.4|111808.4|26
1733715730000|2024-12-09 03:42:10|111870.6|111820.6|111872.9|111822.9|111876|111826|111870.6|111820.6|17
1733715740000|2024-12-09 03:42:20|111872.8|111822.8|111872.9|111822.9|111875.5|111825.5|111869|111819|16
1733715750000|2024-12-09 03:42:30|111872.8|111822.8|111872.6|111822.6|111873.1|111823.1|111872.6|111822.6|3
1733715760000|2024-12-09 03:42:40|111872.9|111822.9|111874.1|111824.1|111876.6|111826.6|111867.2|111817.2|15
1733715770000|2024-12-09 03:42:50|111874.5|111824.5|111874.5|111824.5|111874.8|111824.8|111872.7|111822.7|18
1733715780000|2024-12-09 03:43:00|111871.6|111821.6|111872.3|111822.3|111875.1|111825.1|111869|111819|22
1733715790000|2024-12-09 03:43:10|111873.2|111823.2|111871.9|111821.9|111873.8|111823.8|111869.4|111819.4|15
1733715800000|2024-12-09 03:43:20|111871.8|111821.8|111870|111820|111873.2|111823.2|111867.7|111817.7|11
1733715810000|2024-12-09 03:43:30|111870.2|111820.2|111870.5|111820.5|111872.2|111822.2|111869.8|111819.8|10
1733715820000|2024-12-09 03:43:40|111870.9|111820.9|111871.2|111821.2|111875.4|111825.4|111869.9|111819.9|16
1733715830000|2024-12-09 03:43:50|111871.1|111821.1|111871.2|111821.2|111872.6|111822.6|111867.7|111817.7|8
1733715840000|2024-12-09 03:44:00|111871|111821|111871|111821|111871.1|111821.1|111868.2|111818.2|8
1733715850000|2024-12-09 03:44:10|111870.4|111820.4|111873.6|111823.6|111875|111825|111867|111817|9
1733715860000|2024-12-09 03:44:20|111874.8|111824.8|111874.8|111824.8|111874.8|111824.8|111874.8|111824.8|1
1733715870000|2024-12-09 03:44:30|111872.4|111822.4|111866.9|111816.9|111874.8|111824.8|111866.5|111816.5|18
1733715880000|2024-12-09 03:44:40|111866.5|111816.5|111871.4|111821.4|111871.4|111821.4|111866.5|111816.5|8
1733715890000|2024-12-09 03:44:50|111871.6|111821.6|111868.6|111818.6|111871.6|111821.6|111868.6|111818.6|5
1733715900000|2024-12-09 03:45:00|111868.5|111818.5|111875.1|111825.1|111875.5|111825.5|111868.3|111818.3|15
1733715910000|2024-12-09 03:45:10|111875|111825|111875|111825|111875.2|111825.2|111875|111825|5
1733715920000|2024-12-09 03:45:20|111875.3|111825.3|111875.1|111825.1|111875.3|111825.3|111875.1|111825.1|3
1733715930000|2024-12-09 03:45:30|111875.5|111825.5|111872.4|111822.4|111876.4|111826.4|111870.4|111820.4|15
1733715940000|2024-12-09 03:45:40|111871.4|111821.4|111872.1|111822.1|111873.6|111823.6|111871.4|111821.4|3
1733715950000|2024-12-09 03:45:50|111871.9|111821.9|111870.4|111820.4|111875.9|111825.9|111869.3|111819.3|17
1733715960000|2024-12-09 03:46:00|111870.6|111820.6|111876|111826|111878.2|111828.2|111869|111819|18
1733715970000|2024-12-09 03:46:10|111876.1|111826.1|111874.1|111824.1|111879.2|111829.2|111874.1|111824.1|12
1733715980000|2024-12-09 03:46:20|111876.1|111826.1|111874.6|111824.6|111876.1|111826.1|111874.6|111824.6|2
1733715990000|2024-12-09 03:46:30|111876.1|111826.1|111874.8|111824.8|111877.8|111827.8|111872.7|111822.7|17
1733716000000|2024-12-09 03:46:40|111875.3|111825.3|111876|111826|111877.1|111827.1|111874.1|111824.1|13
1733716010000|2024-12-09 03:46:50|111875.2|111825.2|111875.6|111825.6|111877|111827|111874.2|111824.2|15
1733716020000|2024-12-09 03:47:00|111875.7|111825.7|111876.2|111826.2|111879.2|111829.2|111873.3|111823.3|21
1733716030000|2024-12-09 03:47:10|111876.3|111826.3|111873.3|111823.3|111876.3|111826.3|111873.3|111823.3|9
1733716040000|2024-12-09 03:47:20|111874.2|111824.2|111876.4|111826.4|111878.2|111828.2|111873.7|111823.7|19
1733716050000|2024-12-09 03:47:30|111874.9|111824.9|111874.6|111824.6|111874.9|111824.9|111874.6|111824.6|2
1733716060000|2024-12-09 03:47:40|111874|111824|111874.6|111824.6|111877.1|111827.1|111870.1|111820.1|26
1733716070000|2024-12-09 03:47:50|111873.7|111823.7|111874.7|111824.7|111874.8|111824.8|111871.8|111821.8|15
1733716080000|2024-12-09 03:48:00|111874.6|111824.6|111873.6|111823.6|111874.8|111824.8|111871.7|111821.7|15
1733716090000|2024-12-09 03:48:10|111873.8|111823.8|111873.9|111823.9|111874.9|111824.9|111872.3|111822.3|11
1733716100000|2024-12-09 03:48:20|111873.8|111823.8|111874|111824|111874|111824|111873.8|111823.8|2
1733716110000|2024-12-09 03:48:30|111873.8|111823.8|111874.2|111824.2|111877.3|111827.3|111868.8|111818.8|15
1733716120000|2024-12-09 03:48:40|111873.4|111823.4|111870.7|111820.7|111876.3|111826.3|111870.7|111820.7|12
1733716130000|2024-12-09 03:48:50|111873.6|111823.6|111872.1|111822.1|111875|111825|111871.1|111821.1|11
1733716140000|2024-12-09 03:49:00|111872|111822|111873.9|111823.9|111880|111830|111872|111822|33
1733716150000|2024-12-09 03:49:10|111873.4|111823.4|111876.1|111826.1|111876.3|111826.3|111871|111821|15
1733716160000|2024-12-09 03:49:20|111875.3|111825.3|111873.9|111823.9|111877.4|111827.4|111872.9|111822.9|31
1733716170000|2024-12-09 03:49:30|111874.9|111824.9|111875.6|111825.6|111875.6|111825.6|111872.1|111822.1|17
1733716180000|2024-12-09 03:49:40|111874.7|111824.7|111875.7|111825.7|111875.7|111825.7|111872.4|111822.4|16
1733716190000|2024-12-09 03:49:50|111874.1|111824.1|111876.7|111826.7|111877.1|111827.1|111873.7|111823.7|17
1733716200000|2024-12-09 03:50:00|111876.8|111826.8|111870.9|111820.9|111877.5|111827.5|111870.8|111820.8|18
1733716210000|2024-12-09 03:50:10|111871.1|111821.1|111876.3|111826.3|111877.1|111827.1|111870.9|111820.9|19
1733716220000|2024-12-09 03:50:20|111874.6|111824.6|111874|111824|111874.6|111824.6|111873.4|111823.4|18
1733716230000|2024-12-09 03:50:30|111873.8|111823.8|111876.9|111826.9|111877|111827|111869.6|111819.6|20
1733716240000|2024-12-09 03:50:40|111877.2|111827.2|111872.2|111822.2|111877.2|111827.2|111872.2|111822.2|14
1733716250000|2024-12-09 03:50:50|111872.7|111822.7|111872.1|111822.1|111873.3|111823.3|111872.1|111822.1|7
1733716260000|2024-12-09 03:51:00|111871.6|111821.6|111877.3|111827.3|111881.9|111831.9|111870.1|111820.1|25
1733716270000|2024-12-09 03:51:10|111876.3|111826.3|111878.6|111828.6|111880|111830|111872.9|111822.9|19
1733716280000|2024-12-09 03:51:20|111879.4|111829.4|111929.9|111879.9|111930.4|111880.4|111877.8|111827.8|30
1733716290000|2024-12-09 03:51:30|111929.7|111879.7|111934.5|111884.5|111934.6|111884.6|111929.7|111879.7|6
1733716300000|2024-12-09 03:51:40|111934.6|111884.6|111934.5|111884.5|111935.1|111885.1|111932.8|111882.8|6
1733716310000|2024-12-09 03:51:50|111932.8|111882.8|111935|111885|111935|111885|111931.7|111881.7|22
1733716320000|2024-12-09 03:52:00|111932.2|111882.2|111930.8|111880.8|111936.4|111886.4|111924.1|111874.1|19
1733716330000|2024-12-09 03:52:10|111931|111881|111930.8|111880.8|111931|111881|111930.8|111880.8|4
1733716340000|2024-12-09 03:52:20|111931.5|111881.5|111931.8|111881.8|111932|111882|111930.8|111880.8|6
1733716350000|2024-12-09 03:52:30|111931.9|111881.9|111933.1|111883.1|111935.5|111885.5|111931.1|111881.1|17
1733716360000|2024-12-09 03:52:40|111932.6|111882.6|111930.6|111880.6|111933.3|111883.3|111929.8|111879.8|15
1733716370000|2024-12-09 03:52:50|111930.9|111880.9|111932.9|111882.9|111933.9|111883.9|111927.3|111877.3|25
1733716380000|2024-12-09 03:53:00|111935.2|111885.2|111931.7|111881.7|111935.2|111885.2|111929.2|111879.2|9
1733716390000|2024-12-09 03:53:10|111931.4|111881.4|111930.2|111880.2|111931.4|111881.4|111918.9|111868.9|13
1733716400000|2024-12-09 03:53:20|111930.4|111880.4|111923.5|111873.5|111930.4|111880.4|111923.1|111873.1|13
1733716410000|2024-12-09 03:53:30|111924.5|111874.5|111921.7|111871.7|111929.3|111879.3|111916.5|111866.5|35
1733716420000|2024-12-09 03:53:40|111922.1|111872.1|111925.9|111875.9|111926.5|111876.5|111919.3|111869.3|36
1733716430000|2024-12-09 03:53:50|111922.9|111872.9|111909.4|111859.4|111924.6|111874.6|111908.2|111858.2|28
1733716440000|2024-12-09 03:54:00|111909.1|111859.1|111914.8|111864.8|111917.7|111867.7|111909.1|111859.1|24
1733716450000|2024-12-09 03:54:10|111916|111866|111925.4|111875.4|111925.4|111875.4|111915.5|111865.5|20
1733716460000|2024-12-09 03:54:20|111926.2|111876.2|111932.6|111882.6|111932.9|111882.9|111925.9|111875.9|23
1733716470000|2024-12-09 03:54:30|111931.6|111881.6|111929.8|111879.8|111932.1|111882.1|111929|111879|22
1733716480000|2024-12-09 03:54:40|111931.6|111881.6|111928.9|111878.9|111931.8|111881.8|111928.9|111878.9|39
1733716490000|2024-12-09 03:54:50|111930.2|111880.2|111931|111881|111932.6|111882.6|111926.4|111876.4|55
1733716500000|2024-12-09 03:55:00|111930.8|111880.8|111927.6|111877.6|111932.1|111882.1|111926.9|111876.9|37
1733716510000|2024-12-09 03:55:10|111929.6|111879.6|111930.4|111880.4|111932.4|111882.4|111927.6|111877.6|30
1733716520000|2024-12-09 03:55:20|111931.2|111881.2|111926.3|111876.3|111933.9|111883.9|111923.5|111873.5|42
1733716530000|2024-12-09 03:55:30|111924.6|111874.6|111926.9|111876.9|111928.9|111878.9|111924.6|111874.6|28
1733716540000|2024-12-09 03:55:40|111926.8|111876.8|111927.9|111877.9|111929.4|111879.4|111920.9|111870.9|55
1733716550000|2024-12-09 03:55:50|111926.7|111876.7|111922.9|111872.9|111929.2|111879.2|111922.9|111872.9|55
1733716560000|2024-12-09 03:56:00|111923.3|111873.3|111929|111879|111930.3|111880.3|111921|111871|55
1733716570000|2024-12-09 03:56:10|111926.9|111876.9|111929.3|111879.3|111931.8|111881.8|111924.7|111874.7|29
1733716580000|2024-12-09 03:56:20|111929.6|111879.6|111933.1|111883.1|111934.1|111884.1|111929.2|111879.2|35
1733716590000|2024-12-09 03:56:30|111931.1|111881.1|111910.3|111860.3|111932.1|111882.1|111908.6|111858.6|14
1733716600000|2024-12-09 03:56:40|111910.2|111860.2|111904.6|111854.6|111910.6|111860.6|111904.6|111854.6|18
1733716610000|2024-12-09 03:56:50|111904.5|111854.5|111905.9|111855.9|111906.2|111856.2|111904.3|111854.3|8
1733716620000|2024-12-09 03:57:00|111908|111858|111910.2|111860.2|111910.2|111860.2|111907.9|111857.9|6
1733716630000|2024-12-09 03:57:10|111909.1|111859.1|111909.3|111859.3|111909.3|111859.3|111907.5|111857.5|7
1733716640000|2024-12-09 03:57:20|111907.7|111857.7|111907|111857|111908.6|111858.6|111904.9|111854.9|15
1733716650000|2024-12-09 03:57:30|111905.4|111855.4|111907.8|111857.8|111909.8|111859.8|111903.1|111853.1|20
1733716660000|2024-12-09 03:57:40|111905.7|111855.7|111906.6|111856.6|111909.1|111859.1|111905.7|111855.7|15
1733716670000|2024-12-09 03:57:50|111906.8|111856.8|111904.8|111854.8|111907.1|111857.1|111902.5|111852.5|10
1733716680000|2024-12-09 03:58:00|111905.4|111855.4|111907.4|111857.4|111908.1|111858.1|111905.4|111855.4|8
1733716690000|2024-12-09 03:58:10|111908.2|111858.2|111907.7|111857.7|111908.8|111858.8|111906.1|111856.1|9
1733716700000|2024-12-09 03:58:20|111908|111858|111906.4|111856.4|111909.8|111859.8|111906.4|111856.4|9
1733716710000|2024-12-09 03:58:30|111905.3|111855.3|111905.9|111855.9|111911.7|111861.7|111903.1|111853.1|23
1733716720000|2024-12-09 03:58:40|111903.2|111853.2|111904.7|111854.7|111909.6|111859.6|111902.6|111852.6|29
1733716730000|2024-12-09 03:58:50|111906.9|111856.9|111903.6|111853.6|111908.1|111858.1|111903.6|111853.6|15
1733716740000|2024-12-09 03:59:00|111905.8|111855.8|111906.1|111856.1|111906.4|111856.4|111905|111855|6
1733716750000|2024-12-09 03:59:10|111906|111856|111909|111859|111909|111859|111905.4|111855.4|8
1733716760000|2024-12-09 03:59:20|111908.6|111858.6|111938.8|111888.8|111945.3|111895.3|111908.6|111858.6|22
1733716770000|2024-12-09 03:59:30|111942.2|111892.2|111947.1|111897.1|111948.7|111898.7|111941.3|111891.3|15
1733716780000|2024-12-09 03:59:40|111945.5|111895.5|111946.9|111896.9|111946.9|111896.9|111940.7|111890.7|20
1733716790000|2024-12-09 03:59:50|111945.4|111895.4|111943.7|111893.7|111948.7|111898.7|111943.7|111893.7|10
1733716800000|2024-12-09 04:00:00|111942.1|111892.1|111942|111892|111943.6|111893.6|111935.1|111885.1|26
1733716810000|2024-12-09 04:00:10|111942.5|111892.5|111942.4|111892.4|111943.2|111893.2|111941.8|111891.8|7
1733716820000|2024-12-09 04:00:20|111942|111892|111941.8|111891.8|111948.1|111898.1|111939.7|111889.7|22
1733716830000|2024-12-09 04:00:30|111943.2|111893.2|111940.9|111890.9|111944.7|111894.7|111939.9|111889.9|18
1733716840000|2024-12-09 04:00:40|111940.4|111890.4|111944.7|111894.7|111944.7|111894.7|111939.8|111889.8|32
1733716850000|2024-12-09 04:00:50|111942.8|111892.8|111942.1|111892.1|111943.3|111893.3|111939.6|111889.6|21
1733716860000|2024-12-09 04:01:00|111938.8|111888.8|111942.1|111892.1|111943.1|111893.1|111938.8|111888.8|7
1733716870000|2024-12-09 04:01:10|111943.3|111893.3|111941.8|111891.8|111945.8|111895.8|111940.2|111890.2|14
1733716880000|2024-12-09 04:01:20|111941.4|111891.4|111942.1|111892.1|111942.2|111892.2|111941.4|111891.4|8
1733716890000|2024-12-09 04:01:30|111942.8|111892.8|111942|111892|111942.8|111892.8|111941.1|111891.1|11
1733716900000|2024-12-09 04:01:40|111942.2|111892.2|111937.2|111887.2|111953.8|111903.8|111933.5|111883.5|18
1733716910000|2024-12-09 04:01:50|111935.3|111885.3|111940.4|111890.4|111943.5|111893.5|111932.8|111882.8|29
1733716920000|2024-12-09 04:02:00|111938.5|111888.5|111933.4|111883.4|111940.4|111890.4|111932.6|111882.6|46
1733716930000|2024-12-09 04:02:10|111935.2|111885.2|111935.1|111885.1|111938|111888|111934|111884|19
1733716940000|2024-12-09 04:02:20|111934.9|111884.9|111936.8|111886.8|111937.7|111887.7|111933.3|111883.3|22
1733716950000|2024-12-09 04:02:30|111934.6|111884.6|111933.7|111883.7|111937.8|111887.8|111933.7|111883.7|35
1733716960000|2024-12-09 04:02:40|111933.5|111883.5|111934.3|111884.3|111936.9|111886.9|111931.7|111881.7|51
1733716970000|2024-12-09 04:02:50|111934.2|111884.2|111931.7|111881.7|111936.9|111886.9|111931.7|111881.7|51
1733716980000|2024-12-09 04:03:00|111936.4|111886.4|111933.5|111883.5|111936.4|111886.4|111931.4|111881.4|47
1733716990000|2024-12-09 04:03:10|111931.6|111881.6|111935.3|111885.3|111939.3|111889.3|111931.6|111881.6|42
1733717000000|2024-12-09 04:03:20|111936.5|111886.5|111938.9|111888.9|111939|111889|111935|111885|16
1733717010000|2024-12-09 04:03:30|111937.9|111887.9|111943.2|111893.2|111948.6|111898.6|111931.4|111881.4|32
1733717020000|2024-12-09 04:03:40|111941|111891|111941.4|111891.4|111944.3|111894.3|111937.7|111887.7|26
1733717030000|2024-12-09 04:03:50|111940.5|111890.5|111941|111891|111941.6|111891.6|111940.4|111890.4|20
1733717040000|2024-12-09 04:04:00|111940.6|111890.6|111932.1|111882.1|111946.9|111896.9|111932.1|111882.1|20
1733717050000|2024-12-09 04:04:10|111934.3|111884.3|111935.7|111885.7|111940.5|111890.5|111930.4|111880.4|37
1733717060000|2024-12-09 04:04:20|111936.2|111886.2|111935.3|111885.3|111937|111887|111935|111885|16
1733717070000|2024-12-09 04:04:30|111936.3|111886.3|111936.8|111886.8|111959.1|111909.1|111935|111885|39
1733717080000|2024-12-09 04:04:40|111936.1|111886.1|111936.1|111886.1|111936.6|111886.6|111935.8|111885.8|7
1733717090000|2024-12-09 04:04:50|111936.3|111886.3|111934.3|111884.3|111936.8|111886.8|111932.4|111882.4|9
1733717100000|2024-12-09 04:05:00|111933.6|111883.6|111932.4|111882.4|111937.1|111887.1|111928.4|111878.4|29
1733717110000|2024-12-09 04:05:10|111932.7|111882.7|111926.2|111876.2|111932.7|111882.7|111925|111875|24
1733717120000|2024-12-09 04:05:20|111928.1|111878.1|111934.1|111884.1|111934.4|111884.4|111926|111876|51
1733717130000|2024-12-09 04:05:30|111932.1|111882.1|111954.7|111904.7|111957.5|111907.5|111932.1|111882.1|54
1733717140000|2024-12-09 04:05:40|111957.2|111907.2|111953|111903|111960.4|111910.4|111948.8|111898.8|60
1733717150000|2024-12-09 04:05:50|111955|111905|111955.5|111905.5|111960|111910|111951.9|111901.9|52
1733717160000|2024-12-09 04:06:00|111954.9|111904.9|111962.7|111912.7|111962.8|111912.8|111954.1|111904.1|61
1733717170000|2024-12-09 04:06:10|111959.9|111909.9|111959.8|111909.8|111963.7|111913.7|111955|111905|68
1733717180000|2024-12-09 04:06:20|111958|111908|111952.9|111902.9|111961.8|111911.8|111949.7|111899.7|62
1733717190000|2024-12-09 04:06:30|111950.7|111900.7|111950.4|111900.4|111956.3|111906.3|111947.2|111897.2|42
1733717200000|2024-12-09 04:06:40|111947.9|111897.9|111949.6|111899.6|111953.5|111903.5|111946.4|111896.4|57
1733717210000|2024-12-09 04:06:50|111951.7|111901.7|111952.5|111902.5|111952.9|111902.9|111949.6|111899.6|13
1733717220000|2024-12-09 04:07:00|111948.6|111898.6|111950.9|111900.9|111953.4|111903.4|111947.6|111897.6|66
1733717230000|2024-12-09 04:07:10|111950.4|111900.4|111949.5|111899.5|111954|111904|111947.8|111897.8|53
1733717240000|2024-12-09 04:07:20|111948.4|111898.4|111948.8|111898.8|111953.9|111903.9|111947.6|111897.6|29
1733717250000|2024-12-09 04:07:30|111948.2|111898.2|111950.5|111900.5|111951.1|111901.1|111947.7|111897.7|18
1733717260000|2024-12-09 04:07:40|111950.4|111900.4|111950.2|111900.2|111950.7|111900.7|111949.9|111899.9|13
1733717270000|2024-12-09 04:07:50|111947.7|111897.7|111942.1|111892.1|111950.3|111900.3|111942.1|111892.1|17
1733717280000|2024-12-09 04:08:00|111942.9|111892.9|111959.3|111909.3|111961.3|111911.3|111942.3|111892.3|20
1733717290000|2024-12-09 04:08:10|111959|111909|111958.5|111908.5|111960.3|111910.3|111955.6|111905.6|10
1733717300000|2024-12-09 04:08:20|111960.5|111910.5|111958.5|111908.5|111965.6|111915.6|111955.3|111905.3|10
1733717310000|2024-12-09 04:08:30|111960.5|111910.5|111956.5|111906.5|111960.5|111910.5|111956.5|111906.5|12
1733717320000|2024-12-09 04:08:40|111955.6|111905.6|111952.6|111902.6|111955.6|111905.6|111948.8|111898.8|9
1733717330000|2024-12-09 04:08:50|111953|111903|111955.5|111905.5|111955.5|111905.5|111953|111903|8
1733717340000|2024-12-09 04:09:00|111956|111906|111956.8|111906.8|111958.7|111908.7|111955.7|111905.7|10
1733717350000|2024-12-09 04:09:10|111956.9|111906.9|111954.9|111904.9|111957.2|111907.2|111954.9|111904.9|8
1733717360000|2024-12-09 04:09:20|111955.1|111905.1|111954.6|111904.6|111955.4|111905.4|111950|111900|10
1733717370000|2024-12-09 04:09:30|111952.1|111902.1|111950.9|111900.9|111952.1|111902.1|111948.1|111898.1|7
1733717380000|2024-12-09 04:09:40|111949.6|111899.6|111950.6|111900.6|111951.3|111901.3|111949.6|111899.6|6
1733717390000|2024-12-09 04:09:50|111949.6|111899.6|111951.6|111901.6|111953.2|111903.2|111948.4|111898.4|15
1733717400000|2024-12-09 04:10:00|111950.9|111900.9|111953.1|111903.1|111953.1|111903.1|111950.9|111900.9|11
1733717410000|2024-12-09 04:10:10|111955.5|111905.5|111931|111881|111957.1|111907.1|111925.3|111875.3|24
1733717420000|2024-12-09 04:10:20|111931.4|111881.4|111930.4|111880.4|111931.4|111881.4|111928.1|111878.1|12
1733717430000|2024-12-09 04:10:30|111930.8|111880.8|111931|111881|111931|111881|111930.4|111880.4|4
1733717440000|2024-12-09 04:10:40|111931.7|111881.7|111930.6|111880.6|111931.7|111881.7|111922.6|111872.6|9
1733717450000|2024-12-09 04:10:50|111930.7|111880.7|111926.4|111876.4|111933.9|111883.9|111926|111876|15
1733717460000|2024-12-09 04:11:00|111926.1|111876.1|111928.9|111878.9|111929.1|111879.1|111926.1|111876.1|9
1733717470000|2024-12-09 04:11:10|111928.4|111878.4|111926.5|111876.5|111934.5|111884.5|111926.1|111876.1|22
1733717480000|2024-12-09 04:11:20|111925.8|111875.8|111924.6|111874.6|111926.9|111876.9|111924.1|111874.1|17
1733717490000|2024-12-09 04:11:30|111923.3|111873.3|111928.1|111878.1|111928.1|111878.1|111923.3|111873.3|14
1733717500000|2024-12-09 04:11:40|111927.9|111877.9|111926|111876|111930.8|111880.8|111923.9|111873.9|15
1733717510000|2024-12-09 04:11:50|111923.9|111873.9|111925.7|111875.7|111926.1|111876.1|111923.4|111873.4|9
1733717520000|2024-12-09 04:12:00|111926.7|111876.7|111926.9|111876.9|111926.9|111876.9|111926.7|111876.7|2
1733717530000|2024-12-09 04:12:10|111923.9|111873.9|111927.5|111877.5|111929.5|111879.5|111922.4|111872.4|7
1733717540000|2024-12-09 04:12:20|111929.1|111879.1|111927.4|111877.4|111930.6|111880.6|111925.3|111875.3|12
1733717550000|2024-12-09 04:12:30|111925.1|111875.1|111928.3|111878.3|111930.7|111880.7|111925.1|111875.1|12
1733717560000|2024-12-09 04:12:40|111928|111878|111927.4|111877.4|111928|111878|111926.1|111876.1|9
1733717570000|2024-12-09 04:12:50|111925.5|111875.5|111927.9|111877.9|111930|111880|111925.1|111875.1|14
1733717580000|2024-12-09 04:13:00|111929.9|111879.9|111926|111876|111929.9|111879.9|111926|111876|12
1733717590000|2024-12-09 04:13:10|111926.1|111876.1|111925.8|111875.8|111937.1|111887.1|111924.4|111874.4|16
1733717600000|2024-12-09 04:13:20|111924.5|111874.5|111925.1|111875.1|111925.5|111875.5|111924.5|111874.5|6
1733717610000|2024-12-09 04:13:30|111925|111875|111919.9|111869.9|111925|111875|111919.8|111869.8|7
1733717620000|2024-12-09 04:13:40|111920|111870|111930.5|111880.5|111934|111884|111918.1|111868.1|27
1733717630000|2024-12-09 04:13:50|111929.6|111879.6|111924|111874|111929.6|111879.6|111921.8|111871.8|11
1733717640000|2024-12-09 04:14:00|111924.1|111874.1|111922.2|111872.2|111924.3|111874.3|111920.1|111870.1|16
1733717650000|2024-12-09 04:14:10|111924|111874|111923.3|111873.3|111926.4|111876.4|111918.4|111868.4|20
1733717660000|2024-12-09 04:14:20|111921.3|111871.3|111912.1|111862.1|111922.3|111872.3|111906.6|111856.6|24
1733717670000|2024-12-09 04:14:30|111913|111863|111912.8|111862.8|111914.9|111864.9|111912.8|111862.8|8
1733717680000|2024-12-09 04:14:40|111913.5|111863.5|111916.8|111866.8|111917.3|111867.3|111912.8|111862.8|12
1733717690000|2024-12-09 04:14:50|111916.7|111866.7|111917.7|111867.7|111917.7|111867.7|111916|111866|6
1733717700000|2024-12-09 04:15:00|111918|111868|111911.8|111861.8|111919.5|111869.5|111911.3|111861.3|26
1733717710000|2024-12-09 04:15:10|111913.1|111863.1|111914.2|111864.2|111919.7|111869.7|111908.3|111858.3|24
1733717720000|2024-12-09 04:15:20|111914.3|111864.3|111919.2|111869.2|111923.3|111873.3|111912.1|111862.1|19
1733717730000|2024-12-09 04:15:30|111919.6|111869.6|111922.3|111872.3|111924.2|111874.2|111917|111867|20
1733717740000|2024-12-09 04:15:40|111921.7|111871.7|111919.6|111869.6|111923.2|111873.2|111916.8|111866.8|19
1733717750000|2024-12-09 04:15:50|111920|111870|111919.1|111869.1|111920|111870|111915.9|111865.9|7
1733717760000|2024-12-09 04:16:00|111917.2|111867.2|111917.2|111867.2|111919.1|111869.1|111917.1|111867.1|11
1733717770000|2024-12-09 04:16:10|111919.1|111869.1|111916.8|111866.8|111919.6|111869.6|111916.6|111866.6|12
1733717780000|2024-12-09 04:16:20|111919.6|111869.6|111921.2|111871.2|111923.6|111873.6|111915.2|111865.2|13
1733717790000|2024-12-09 04:16:30|111921.1|111871.1|111920.9|111870.9|111923|111873|111916.2|111866.2|24
1733717800000|2024-12-09 04:16:40|111918.6|111868.6|111917.4|111867.4|111918.6|111868.6|111914.1|111864.1|11
1733717810000|2024-12-09 04:16:50|111917.3|111867.3|111918.4|111868.4|111923.1|111873.1|111915.6|111865.6|18
1733717820000|2024-12-09 04:17:00|111921.1|111871.1|111921.5|111871.5|111922.6|111872.6|111921.1|111871.1|5
1733717830000|2024-12-09 04:17:10|111921.1|111871.1|111917.2|111867.2|111921.5|111871.5|111915.3|111865.3|18
1733717840000|2024-12-09 04:17:20|111917.1|111867.1|111940.1|111890.1|111942.6|111892.6|111915.6|111865.6|19
1733717850000|2024-12-09 04:17:30|111941.4|111891.4|111944.1|111894.1|111948.3|111898.3|111941.4|111891.4|37
1733717860000|2024-12-09 04:17:40|111944.9|111894.9|111948.1|111898.1|111949.3|111899.3|111943.3|111893.3|25
1733717870000|2024-12-09 04:17:50|111946.3|111896.3|111946.2|111896.2|111951.6|111901.6|111943.4|111893.4|23
1733717880000|2024-12-09 04:18:00|111948.4|111898.4|111943.2|111893.2|111948.4|111898.4|111940.4|111890.4|27
1733717890000|2024-12-09 04:18:10|111943|111893|111939.4|111889.4|111944.9|111894.9|111937.3|111887.3|39
1733717900000|2024-12-09 04:18:20|111939.5|111889.5|111941.7|111891.7|111944.9|111894.9|111937|111887|30
1733717910000|2024-12-09 04:18:30|111941.5|111891.5|111945|111895|111950.2|111900.2|111939.3|111889.3|44
1733717920000|2024-12-09 04:18:40|111947.3|111897.3|111947.6|111897.6|111948.9|111898.9|111944|111894|23
1733717930000|2024-12-09 04:18:50|111946|111896|111947.2|111897.2|111951.1|111901.1|111943.4|111893.4|25
1733717940000|2024-12-09 04:19:00|111946.8|111896.8|111946.1|111896.1|111949.7|111899.7|111944.3|111894.3|28
1733717950000|2024-12-09 04:19:10|111947.4|111897.4|111945.1|111895.1|111947.9|111897.9|111944.9|111894.9|16
1733717960000|2024-12-09 04:19:20|111947.1|111897.1|111945.5|111895.5|111947.1|111897.1|111943.1|111893.1|14
1733717970000|2024-12-09 04:19:30|111943.3|111893.3|111947.7|111897.7|111955.9|111905.9|111936.6|111886.6|38
1733717980000|2024-12-09 04:19:40|111950|111900|111946.9|111896.9|111953|111903|111943.5|111893.5|65
1733717990000|2024-12-09 04:19:50|111947.3|111897.3|111943.7|111893.7|111950.1|111900.1|111942.7|111892.7|65
1733718000000|2024-12-09 04:20:00|111945.9|111895.9|111947.2|111897.2|111949.1|111899.1|111943.4|111893.4|32
1733718010000|2024-12-09 04:20:10|111946.1|111896.1|111945.8|111895.8|111952.8|111902.8|111944.4|111894.4|49
1733718020000|2024-12-09 04:20:20|111945.3|111895.3|111944|111894|111948.9|111898.9|111942.2|111892.2|55
1733718030000|2024-12-09 04:20:30|111945.9|111895.9|111938.8|111888.8|111945.9|111895.9|111937.6|111887.6|35
1733718040000|2024-12-09 04:20:40|111941.1|111891.1|111942.1|111892.1|111950.5|111900.5|111938.8|111888.8|50
1733718050000|2024-12-09 04:20:50|111941.2|111891.2|111951.2|111901.2|111951.6|111901.6|111940.2|111890.2|58
1733718060000|2024-12-09 04:21:00|111953.6|111903.6|111962.6|111912.6|111962.6|111912.6|111951.8|111901.8|23
1733718070000|2024-12-09 04:21:10|111962.3|111912.3|111954.7|111904.7|111962.3|111912.3|111954.2|111904.2|15
1733718080000|2024-12-09 04:21:20|111955|111905|111956.9|111906.9|111958|111908|111952.4|111902.4|28
1733718090000|2024-12-09 04:21:30|111956.4|111906.4|111954|111904|111957.8|111907.8|111951.8|111901.8|24
1733718100000|2024-12-09 04:21:40|111953.2|111903.2|111951.7|111901.7|111953.2|111903.2|111949.7|111899.7|7
1733718110000|2024-12-09 04:21:50|111951.1|111901.1|111950|111900|111951.1|111901.1|111945.7|111895.7|9
1733718120000|2024-12-09 04:22:00|111952.3|111902.3|111961.9|111911.9|111966.3|111916.3|111952.3|111902.3|41
1733718130000|2024-12-09 04:22:10|111962.2|111912.2|111961.6|111911.6|111966.3|111916.3|111956.1|111906.1|26
1733718140000|2024-12-09 04:22:20|111959.9|111909.9|111957.2|111907.2|111963.4|111913.4|111956.4|111906.4|39
1733718150000|2024-12-09 04:22:30|111958.2|111908.2|111960.6|111910.6|111971.3|111921.3|111956.7|111906.7|51
1733718160000|2024-12-09 04:22:40|111963.8|111913.8|111961|111911|111963.8|111913.8|111959.5|111909.5|5
1733718170000|2024-12-09 04:22:50|111958|111908|111962.2|111912.2|111965.2|111915.2|111956.7|111906.7|24
1733718180000|2024-12-09 04:23:00|111962.4|111912.4|111969|111919|111971.2|111921.2|111961.2|111911.2|42
1733718190000|2024-12-09 04:23:10|111969.4|111919.4|111964.2|111914.2|111971.2|111921.2|111964.2|111914.2|29
1733718200000|2024-12-09 04:23:20|111966.2|111916.2|111966.6|111916.6|111972.8|111922.8|111962.7|111912.7|23
1733718210000|2024-12-09 04:23:30|111967|111917|111957.8|111907.8|111967|111917|111953.9|111903.9|13
1733718220000|2024-12-09 04:23:40|111956|111906|111958.5|111908.5|111958.5|111908.5|111956|111906|3
1733718230000|2024-12-09 04:23:50|111956.7|111906.7|111971.1|111921.1|111973.7|111923.7|111955.4|111905.4|20
1733718240000|2024-12-09 04:24:00|111969|111919|111975.8|111925.8|111975.9|111925.9|111969|111919|18
1733718250000|2024-12-09 04:24:10|111975.9|111925.9|111974.6|111924.6|111975.9|111925.9|111974.6|111924.6|5
1733718260000|2024-12-09 04:24:20|111974.5|111924.5|111974.5|111924.5|111974.5|111924.5|111974.5|111924.5|1
1733718270000|2024-12-09 04:24:30|111974.6|111924.6|111974.5|111924.5|111974.7|111924.7|111974.3|111924.3|6
1733718280000|2024-12-09 04:24:40|111976.6|111926.6|111976.6|111926.6|111976.6|111926.6|111976.6|111926.6|1
1733718290000|2024-12-09 04:24:50|111976.7|111926.7|111977.2|111927.2|111977.2|111927.2|111974|111924|6
1733718300000|2024-12-09 04:25:00|111975.8|111925.8|111977.1|111927.1|111978|111928|111970.6|111920.6|11
1733718310000|2024-12-09 04:25:10|111977.2|111927.2|111974.6|111924.6|111977.2|111927.2|111974.6|111924.6|3
1733718320000|2024-12-09 04:25:20|111971.1|111921.1|111976.2|111926.2|111978|111928|111971.1|111921.1|21
1733718330000|2024-12-09 04:25:30|111974.9|111924.9|111972.9|111922.9|111977.1|111927.1|111971.1|111921.1|31
1733718340000|2024-12-09 04:25:40|111973.9|111923.9|111973.9|111923.9|111976.3|111926.3|111972.5|111922.5|27
1733718350000|2024-12-09 04:25:50|111974.1|111924.1|111978|111928|111978|111928|111974.1|111924.1|15
1733718360000|2024-12-09 04:26:00|111977.2|111927.2|111981.2|111931.2|111981.2|111931.2|111975.5|111925.5|24
1733718370000|2024-12-09 04:26:10|111979.1|111929.1|111978.1|111928.1|111979.4|111929.4|111975.3|111925.3|12
1733718380000|2024-12-09 04:26:20|111978|111928|111979.8|111929.8|111980.1|111930.1|111976.9|111926.9|11
1733718390000|2024-12-09 04:26:30|111979.6|111929.6|111975.5|111925.5|111979.7|111929.7|111975.1|111925.1|13
1733718400000|2024-12-09 04:26:40|111976.3|111926.3|111976.3|111926.3|111976.3|111926.3|111976|111926|3
1733718410000|2024-12-09 04:26:50|111976.4|111926.4|111976.3|111926.3|111976.5|111926.5|111976.2|111926.2|5
1733718420000|2024-12-09 04:27:00|111976.5|111926.5|111983.2|111933.2|111985.4|111935.4|111976.5|111926.5|22
1733718430000|2024-12-09 04:27:10|111984.6|111934.6|111994.1|111944.1|111994.1|111944.1|111982.3|111932.3|9
1733718440000|2024-12-09 04:27:20|111994.9|111944.9|111995.9|111945.9|111995.9|111945.9|111992.6|111942.6|15
1733718450000|2024-12-09 04:27:30|111994.2|111944.2|111988.1|111938.1|111996.7|111946.7|111985.3|111935.3|12
1733718460000|2024-12-09 04:27:40|111987.1|111937.1|111997.2|111947.2|112000.9|111950.9|111987.1|111937.1|20
1733718470000|2024-12-09 04:27:50|111996.7|111946.7|111997.3|111947.3|111998.4|111948.4|111995.9|111945.9|10
1733718480000|2024-12-09 04:28:00|111997.5|111947.5|111994.7|111944.7|111997.5|111947.5|111993.2|111943.2|10
1733718490000|2024-12-09 04:28:10|111994.3|111944.3|111993.5|111943.5|111994.5|111944.5|111992.2|111942.2|9
1733718500000|2024-12-09 04:28:20|111994.5|111944.5|111994.8|111944.8|111994.9|111944.9|111994.5|111944.5|3
1733718510000|2024-12-09 04:28:30|111995.6|111945.6|111995.2|111945.2|111995.6|111945.6|111995.1|111945.1|4
1733718520000|2024-12-09 04:28:40|111994.8|111944.8|111994.8|111944.8|111995|111945|111994.8|111944.8|3
1733718530000|2024-12-09 04:28:50|111995.2|111945.2|111998.6|111948.6|112006.4|111956.4|111995.2|111945.2|13
1733718540000|2024-12-09 04:29:00|111998.3|111948.3|112000.8|111950.8|112007.4|111957.4|111998.3|111948.3|18
1733718550000|2024-12-09 04:29:10|112000.7|111950.7|112000.2|111950.2|112003.1|111953.1|111999.7|111949.7|10
1733718560000|2024-12-09 04:29:20|112000.3|111950.3|112000.3|111950.3|112000.3|111950.3|112000.3|111950.3|1
1733718570000|2024-12-09 04:29:30|112000.2|111950.2|112000.2|111950.2|112000.5|111950.5|112000.2|111950.2|4
1733718580000|2024-12-09 04:29:40|111999.4|111949.4|112001.4|111951.4|112007.2|111957.2|111998.9|111948.9|15
1733718590000|2024-12-09 04:29:50|112002|111952|112005.3|111955.3|112006|111956|112000.1|111950.1|40
1733718600000|2024-12-09 04:30:00|112004.4|111954.4|112000|111950|112004.4|111954.4|111998.2|111948.2|11
1733718610000|2024-12-09 04:30:10|111998.7|111948.7|111997|111947|112002.5|111952.5|111995.3|111945.3|37
1733718620000|2024-12-09 04:30:20|111996.9|111946.9|111993.2|111943.2|111999.9|111949.9|111988.5|111938.5|22
1733718630000|2024-12-09 04:30:30|111992.2|111942.2|111988.9|111938.9|111993.7|111943.7|111988.8|111938.8|14
1733718640000|2024-12-09 04:30:40|111988.6|111938.6|112002|111952|112002|111952|111988.2|111938.2|27
1733718650000|2024-12-09 04:30:50|111999.8|111949.8|111999.6|111949.6|112002|111952|111993.8|111943.8|29
1733718660000|2024-12-09 04:31:00|112001.6|111951.6|112005.1|111955.1|112005.1|111955.1|111998.7|111948.7|24
1733718670000|2024-12-09 04:31:10|112003.6|111953.6|111998|111948|112003.6|111953.6|111993.6|111943.6|15
1733718680000|2024-12-09 04:31:20|111998.6|111948.6|111998.9|111948.9|112001.2|111951.2|111998.3|111948.3|9
1733718690000|2024-12-09 04:31:30|111998.5|111948.5|112003.7|111953.7|112005.3|111955.3|111996.7|111946.7|17
1733718700000|2024-12-09 04:31:40|112004.4|111954.4|112000.2|111950.2|112005.8|111955.8|111999.9|111949.9|27
1733718710000|2024-12-09 04:31:50|112001.9|111951.9|112002.5|111952.5|112003|111953|111999.8|111949.8|12
1733718720000|2024-12-09 04:32:00|112002.6|111952.6|112003.6|111953.6|112004.3|111954.3|111997.2|111947.2|33
1733718730000|2024-12-09 04:32:10|112002.7|111952.7|112003.2|111953.2|112003.6|111953.6|111998.4|111948.4|12
1733718740000|2024-12-09 04:32:20|112003.4|111953.4|112000.4|111950.4|112003.6|111953.6|111997.6|111947.6|15
1733718750000|2024-12-09 04:32:30|111999.1|111949.1|112002.6|111952.6|112003.5|111953.5|111999.1|111949.1|12
1733718760000|2024-12-09 04:32:40|112002.7|111952.7|112001|111951|112002.7|111952.7|111998.1|111948.1|10
1733718770000|2024-12-09 04:32:50|111999.5|111949.5|112001.4|111951.4|112001.6|111951.6|111996.4|111946.4|12
1733718780000|2024-12-09 04:33:00|112003|111953|112003.6|111953.6|112004.4|111954.4|112000.9|111950.9|14
1733718790000|2024-12-09 04:33:10|112002|111952|111994.6|111944.6|112002.9|111952.9|111994.6|111944.6|28
1733718800000|2024-12-09 04:33:20|111997.5|111947.5|112000.1|111950.1|112000.6|111950.6|111995.7|111945.7|18
1733718810000|2024-12-09 04:33:30|111999.8|111949.8|111999.3|111949.3|112001.8|111951.8|111996.2|111946.2|11
1733718820000|2024-12-09 04:33:40|111998|111948|111999.5|111949.5|112001.1|111951.1|111997.9|111947.9|18
1733718830000|2024-12-09 04:33:50|112000.4|111950.4|111993.8|111943.8|112005.3|111955.3|111993.8|111943.8|30
1733718840000|2024-12-09 04:34:00|111994.5|111944.5|111998.1|111948.1|112000.7|111950.7|111993.6|111943.6|33
1733718850000|2024-12-09 04:34:10|111999.4|111949.4|111999|111949|112000.1|111950.1|111997.5|111947.5|9
1733718860000|2024-12-09 04:34:20|111998.9|111948.9|111997.2|111947.2|111999.1|111949.1|111997.2|111947.2|8
1733718870000|2024-12-09 04:34:30|111997.8|111947.8|112001.2|111951.2|112001.2|111951.2|111997.8|111947.8|9
1733718880000|2024-12-09 04:34:40|112001.4|111951.4|111999.6|111949.6|112001.4|111951.4|111999.5|111949.5|5
1733718890000|2024-12-09 04:34:50|111999.5|111949.5|111997.1|111947.1|111999.7|111949.7|111994.4|111944.4|13
1733718900000|2024-12-09 04:35:00|111995.4|111945.4|111999.3|111949.3|111999.4|111949.4|111995.4|111945.4|23
1733718910000|2024-12-09 04:35:10|111997.4|111947.4|111998.3|111948.3|111999.3|111949.3|111992.7|111942.7|13
1733718920000|2024-12-09 04:35:20|112000.2|111950.2|111997.3|111947.3|112003.7|111953.7|111992.5|111942.5|21
1733718930000|2024-12-09 04:35:30|111995.5|111945.5|111997.1|111947.1|111997.5|111947.5|111995.2|111945.2|10
1733718940000|2024-12-09 04:35:40|111994.9|111944.9|111998|111948|111998|111948|111993.8|111943.8|29
1733718950000|2024-12-09 04:35:50|111998.1|111948.1|111998.1|111948.1|112001.1|111951.1|111996.4|111946.4|18
1733718960000|2024-12-09 04:36:00|111998.7|111948.7|111999.4|111949.4|112000.6|111950.6|111997.6|111947.6|10
1733718970000|2024-12-09 04:36:10|112001.4|111951.4|111999.4|111949.4|112002.7|111952.7|111997.3|111947.3|17
1733718980000|2024-12-09 04:36:20|111999.9|111949.9|111998.4|111948.4|112000.1|111950.1|111998.4|111948.4|4
1733718990000|2024-12-09 04:36:30|112001.6|111951.6|111999.5|111949.5|112001.6|111951.6|111997.8|111947.8|15
1733719000000|2024-12-09 04:36:40|111999.3|111949.3|111999.1|111949.1|111999.3|111949.3|111999.1|111949.1|3
1733719010000|2024-12-09 04:36:50|111999.5|111949.5|111999|111949|112001.4|111951.4|111997.6|111947.6|12
1733719020000|2024-12-09 04:37:00|111997.1|111947.1|111999.2|111949.2|112000.8|111950.8|111997.1|111947.1|24
1733719030000|2024-12-09 04:37:10|111999.4|111949.4|111998.5|111948.5|112000.4|111950.4|111997.7|111947.7|8
1733719040000|2024-12-09 04:37:20|111998.4|111948.4|112002.9|111952.9|112003.3|111953.3|111997|111947|25
1733719050000|2024-12-09 04:37:30|112001.5|111951.5|112004|111954|112004.8|111954.8|112001.2|111951.2|28
1733719060000|2024-12-09 04:37:40|112002.8|111952.8|112002.8|111952.8|112004.1|111954.1|112000.8|111950.8|24
1733719070000|2024-12-09 04:37:50|112003.2|111953.2|112000.6|111950.6|112003.5|111953.5|112000.6|111950.6|7
1733719080000|2024-12-09 04:38:00|112000.5|111950.5|112000.6|111950.6|112000.6|111950.6|112000.4|111950.4|3
1733719090000|2024-12-09 04:38:10|112000.8|111950.8|112000.1|111950.1|112000.8|111950.8|112000.1|111950.1|8
1733719100000|2024-12-09 04:38:20|112002.4|111952.4|112000.7|111950.7|112002.4|111952.4|112000.7|111950.7|5
1733719110000|2024-12-09 04:38:30|112001|111951|111993.1|111943.1|112001.2|111951.2|111990.9|111940.9|12
1733719120000|2024-12-09 04:38:40|111992.7|111942.7|111993.2|111943.2|111993.4|111943.4|111988.8|111938.8|19
1733719130000|2024-12-09 04:38:50|111993.6|111943.6|111994.3|111944.3|111994.3|111944.3|111990.6|111940.6|15
1733719140000|2024-12-09 04:39:00|111993.6|111943.6|112001.5|111951.5|112001.6|111951.6|111990.7|111940.7|16
1733719150000|2024-12-09 04:39:10|112003.4|111953.4|112004.1|111954.1|112005|111955|111994.9|111944.9|17
1733719160000|2024-12-09 04:39:20|112002.9|111952.9|112000|111950|112002.9|111952.9|112000|111950|5
1733719170000|2024-12-09 04:39:30|112002.2|111952.2|112002.6|111952.6|112002.6|111952.6|112000.6|111950.6|8
1733719180000|2024-12-09 04:39:40|112002.5|111952.5|112000.8|111950.8|112002.6|111952.6|112000.8|111950.8|4
1733719190000|2024-12-09 04:39:50|112002.7|111952.7|112000.7|111950.7|112002.7|111952.7|112000.7|111950.7|4
1733719200000|2024-12-09 04:40:00|111999.5|111949.5|112001|111951|112002.7|111952.7|111999.5|111949.5|7
1733719210000|2024-12-09 04:40:10|112003.2|111953.2|112007.5|111957.5|112009.7|111959.7|112002.2|111952.2|25
1733719220000|2024-12-09 04:40:20|112006.9|111956.9|112007.8|111957.8|112009.1|111959.1|112006.5|111956.5|8
1733719230000|2024-12-09 04:40:30|112007.7|111957.7|112001|111951|112007.7|111957.7|111998.3|111948.3|15
1733719240000|2024-12-09 04:40:40|112001.2|111951.2|112002.8|111952.8|112003.9|111953.9|111999.2|111949.2|19
1733719250000|2024-12-09 04:40:50|112001.2|111951.2|112002.8|111952.8|112002.9|111952.9|111999.5|111949.5|11
1733719260000|2024-12-09 04:41:00|112002.9|111952.9|112002.3|111952.3|112004.1|111954.1|112001.3|111951.3|14
1733719270000|2024-12-09 04:41:10|112001.8|111951.8|112004.3|111954.3|112005.7|111955.7|111998.7|111948.7|27
1733719280000|2024-12-09 04:41:20|112004.2|111954.2|112006.6|111956.6|112006.6|111956.6|112002.6|111952.6|15
1733719290000|2024-12-09 04:41:30|112009.5|111959.5|112007.3|111957.3|112009.5|111959.5|112005.5|111955.5|6
1733719300000|2024-12-09 04:41:40|112002.2|111952.2|112004.5|111954.5|112006.8|111956.8|112001.7|111951.7|10
1733719310000|2024-12-09 04:41:50|112006.1|111956.1|112007|111957|112008.3|111958.3|112003.5|111953.5|14
1733719320000|2024-12-09 04:42:00|112006.8|111956.8|112006.6|111956.6|112007.3|111957.3|112006.6|111956.6|4
1733719330000|2024-12-09 04:42:10|112005|111955|112005.6|111955.6|112006.7|111956.7|112002.1|111952.1|9
1733719340000|2024-12-09 04:42:20|112005.8|111955.8|112004.6|111954.6|112006.6|111956.6|112004.1|111954.1|15
1733719350000|2024-12-09 04:42:30|112003.7|111953.7|112004.5|111954.5|112008.8|111958.8|112003.1|111953.1|27
1733719360000|2024-12-09 04:42:40|112002.8|111952.8|112003.9|111953.9|112005.5|111955.5|112002.8|111952.8|9
1733719370000|2024-12-09 04:42:50|112005.1|111955.1|112007.3|111957.3|112008.9|111958.9|112004|111954|52
1733719380000|2024-12-09 04:43:00|112007.5|111957.5|112002.8|111952.8|112007.5|111957.5|111996.9|111946.9|44
1733719390000|2024-12-09 04:43:10|112000.3|111950.3|112002.4|111952.4|112003.1|111953.1|111998.1|111948.1|32
1733719400000|2024-12-09 04:43:20|111997.3|111947.3|111994.5|111944.5|112001.5|111951.5|111990.2|111940.2|43
1733719410000|2024-12-09 04:43:30|111993.4|111943.4|111993.9|111943.9|111996|111946|111989.5|111939.5|31
1733719420000|2024-12-09 04:43:40|111991.7|111941.7|111997.6|111947.6|112000.3|111950.3|111991.7|111941.7|30
1733719430000|2024-12-09 04:43:50|111999.6|111949.6|111994.3|111944.3|112001.9|111951.9|111994|111944|34
1733719440000|2024-12-09 04:44:00|111996.5|111946.5|111995.3|111945.3|111999.4|111949.4|111994.6|111944.6|22
1733719450000|2024-12-09 04:44:10|111994.9|111944.9|111997.8|111947.8|111997.8|111947.8|111994.5|111944.5|21
1733719460000|2024-12-09 04:44:20|111996.2|111946.2|111996.4|111946.4|111997.6|111947.6|111993.8|111943.8|18
1733719470000|2024-12-09 04:44:30|111994.1|111944.1|111996|111946|111999|111949|111993.7|111943.7|28
1733719480000|2024-12-09 04:44:40|111995.8|111945.8|111997.7|111947.7|111998.3|111948.3|111993.7|111943.7|30
1733719490000|2024-12-09 04:44:50|111998|111948|111994.9|111944.9|112000.3|111950.3|111994.4|111944.4|29
1733719500000|2024-12-09 04:45:00|111996.7|111946.7|112000|111950|112005.1|111955.1|111994.7|111944.7|44
1733719510000|2024-12-09 04:45:10|112001.7|111951.7|112000.8|111950.8|112003.7|111953.7|111998.8|111948.8|37
1733719520000|2024-12-09 04:45:20|112000.5|111950.5|111997.3|111947.3|112000.5|111950.5|111997|111947|18
1733719530000|2024-12-09 04:45:30|111998.6|111948.6|111999.9|111949.9|112000.7|111950.7|111992.8|111942.8|42
1733719540000|2024-12-09 04:45:40|112000.7|111950.7|111999.4|111949.4|112001.2|111951.2|111996.2|111946.2|37
1733719550000|2024-12-09 04:45:50|111997.4|111947.4|111999.4|111949.4|112001.6|111951.6|111995.8|111945.8|24
1733719560000|2024-12-09 04:46:00|111999.7|111949.7|112001.7|111951.7|112002.3|111952.3|111997.3|111947.3|24
1733719570000|2024-12-09 04:46:10|112000.1|111950.1|111997.8|111947.8|112002.5|111952.5|111994.1|111944.1|30
1733719580000|2024-12-09 04:46:20|111998.2|111948.2|111995.7|111945.7|111999.8|111949.8|111995.7|111945.7|35
1733719590000|2024-12-09 04:46:30|111997.5|111947.5|111998.5|111948.5|111999.4|111949.4|111994.4|111944.4|31
1733719600000|2024-12-09 04:46:40|111996.8|111946.8|112000.5|111950.5|112000.6|111950.6|111994.2|111944.2|13
1733719610000|2024-12-09 04:46:50|112001|111951|111997.5|111947.5|112001.5|111951.5|111997.1|111947.1|26
1733719620000|2024-12-09 04:47:00|111997.8|111947.8|112000.6|111950.6|112000.6|111950.6|111997.7|111947.7|19
1733719630000|2024-12-09 04:47:10|111999.8|111949.8|112001.3|111951.3|112001.3|111951.3|111999.2|111949.2|9
1733719640000|2024-12-09 04:47:20|111999.7|111949.7|112000.9|111950.9|112001.4|111951.4|111999.7|111949.7|4
1733719650000|2024-12-09 04:47:30|111999.2|111949.2|111998.3|111948.3|112001.5|111951.5|111997.6|111947.6|30
1733719660000|2024-12-09 04:47:40|111998.9|111948.9|112000.8|111950.8|112001|111951|111998.1|111948.1|31
1733719670000|2024-12-09 04:47:50|112001|111951|111999.1|111949.1|112001.5|111951.5|111995.8|111945.8|18
1733719680000|2024-12-09 04:48:00|111998.5|111948.5|111996.3|111946.3|112000.5|111950.5|111992.6|111942.6|33
1733719690000|2024-12-09 04:48:10|111996.7|111946.7|111998.4|111948.4|112000.2|111950.2|111995.8|111945.8|16
1733719700000|2024-12-09 04:48:20|111998.1|111948.1|111995.1|111945.1|111999.1|111949.1|111994.1|111944.1|29
1733719710000|2024-12-09 04:48:30|111995.9|111945.9|111996.3|111946.3|111997.2|111947.2|111995.9|111945.9|5
1733719720000|2024-12-09 04:48:40|111996.2|111946.2|111995.8|111945.8|111996.2|111946.2|111995.2|111945.2|9
1733719730000|2024-12-09 04:48:50|111995.4|111945.4|111994.8|111944.8|111997.1|111947.1|111993.8|111943.8|7
1733719740000|2024-12-09 04:49:00|111994.6|111944.6|111995.5|111945.5|111998.4|111948.4|111991.3|111941.3|22
1733719750000|2024-12-09 04:49:10|111995.7|111945.7|111999.5|111949.5|112001.5|111951.5|111995.6|111945.6|13
1733719760000|2024-12-09 04:49:20|112000.8|111950.8|112000.2|111950.2|112002.1|111952.1|111999.6|111949.6|10
1733719770000|2024-12-09 04:49:30|112001.9|111951.9|111997.6|111947.6|112001.9|111951.9|111997.6|111947.6|16
1733719780000|2024-12-09 04:49:40|111998.4|111948.4|111998.4|111948.4|111998.4|111948.4|111998.4|111948.4|1
1733719790000|2024-12-09 04:49:50|111998.3|111948.3|111998.6|111948.6|111998.6|111948.6|111993.9|111943.9|8
1733719800000|2024-12-09 04:50:00|111998.8|111948.8|111999.1|111949.1|112001.6|111951.6|111998.2|111948.2|9
1733719810000|2024-12-09 04:50:10|112001.2|111951.2|111999.9|111949.9|112001.6|111951.6|111998.9|111948.9|5
1733719820000|2024-12-09 04:50:20|112000.2|111950.2|111999.2|111949.2|112000.4|111950.4|111996.9|111946.9|9
1733719830000|2024-12-09 04:50:30|111999.3|111949.3|111996.3|111946.3|111999.3|111949.3|111996.2|111946.2|8
1733719840000|2024-12-09 04:50:40|111995.9|111945.9|111995.5|111945.5|111995.9|111945.9|111995.5|111945.5|3
1733719850000|2024-12-09 04:50:50|111995.4|111945.4|111998|111948|111998|111948|111994.2|111944.2|17
1733719860000|2024-12-09 04:51:00|111997.7|111947.7|111998|111948|111998.3|111948.3|111997.7|111947.7|4
1733719870000|2024-12-09 04:51:10|111997.9|111947.9|111997.1|111947.1|111998|111948|111995.4|111945.4|5
1733719880000|2024-12-09 04:51:20|111997|111947|111997.8|111947.8|111999.2|111949.2|111996.8|111946.8|6
1733719890000|2024-12-09 04:51:30|111996.5|111946.5|111998|111948|111998|111948|111996.5|111946.5|2
1733719900000|2024-12-09 04:51:40|111998.1|111948.1|112000.6|111950.6|112002.2|111952.2|111994.1|111944.1|14
1733719910000|2024-12-09 04:51:50|111999|111949|112001.1|111951.1|112003.2|111953.2|111999|111949|11
1733719920000|2024-12-09 04:52:00|112000.3|111950.3|111996.6|111946.6|112000.3|111950.3|111994.4|111944.4|21
1733719930000|2024-12-09 04:52:10|111995.6|111945.6|111995.8|111945.8|111996.4|111946.4|111994.6|111944.6|7
1733719940000|2024-12-09 04:52:20|111994.3|111944.3|111997.8|111947.8|111997.8|111947.8|111994.3|111944.3|3
1733719950000|2024-12-09 04:52:30|111997.7|111947.7|111997.7|111947.7|111997.9|111947.9|111997.7|111947.7|4
1733719960000|2024-12-09 04:52:40|111998|111948|111996.8|111946.8|111998|111948|111993|111943|10
1733719970000|2024-12-09 04:52:50|111997.1|111947.1|111998.8|111948.8|111999|111949|111997.1|111947.1|5
1733719980000|2024-12-09 04:53:00|111998.9|111948.9|111997.7|111947.7|111998.9|111948.9|111995.9|111945.9|6
1733719990000|2024-12-09 04:53:10|111996|111946|111997.3|111947.3|111997.3|111947.3|111994.1|111944.1|13
1733720000000|2024-12-09 04:53:20|111995.6|111945.6|111994.7|111944.7|111995.6|111945.6|111993.1|111943.1|14
1733720010000|2024-12-09 04:53:30|111994.8|111944.8|111993.6|111943.6|111994.9|111944.9|111992.5|111942.5|5
1733720020000|2024-12-09 04:53:40|111992.5|111942.5|111994.2|111944.2|111994.2|111944.2|111992.5|111942.5|14
1733720030000|2024-12-09 04:53:50|111993.5|111943.5|111993.7|111943.7|111993.7|111943.7|111993.5|111943.5|3
1733720050000|2024-12-09 04:54:10|111994|111944|111991.3|111941.3|111994.2|111944.2|111990.3|111940.3|10
1733720060000|2024-12-09 04:54:20|111991.7|111941.7|111992.9|111942.9|111994.7|111944.7|111991.3|111941.3|9
1733720070000|2024-12-09 04:54:30|111993.4|111943.4|111993.9|111943.9|111994|111944|111993.4|111943.4|3
1733720080000|2024-12-09 04:54:40|111996.6|111946.6|111994|111944|111996.6|111946.6|111994|111944|6
1733720090000|2024-12-09 04:54:50|111994.1|111944.1|111995.4|111945.4|111995.4|111945.4|111994.1|111944.1|3
1733720100000|2024-12-09 04:55:00|111995.1|111945.1|111998.4|111948.4|112000|111950|111994.1|111944.1|7
1733720110000|2024-12-09 04:55:10|111997.6|111947.6|111998.8|111948.8|112000.2|111950.2|111997.6|111947.6|8
1733720120000|2024-12-09 04:55:20|111998.7|111948.7|111997.5|111947.5|111998.7|111948.7|111997.5|111947.5|3
1733720130000|2024-12-09 04:55:30|111999.2|111949.2|111998.9|111948.9|112000|111950|111998.8|111948.8|7
1733720140000|2024-12-09 04:55:40|111999.1|111949.1|111998.3|111948.3|111999.2|111949.2|111997.1|111947.1|5
1733720150000|2024-12-09 04:55:50|111999.6|111949.6|112001.1|111951.1|112001.1|111951.1|111999.2|111949.2|8
1733720160000|2024-12-09 04:56:00|111999.5|111949.5|111999.4|111949.4|112001|111951|111996.7|111946.7|13
1733720170000|2024-12-09 04:56:10|112000.9|111950.9|112001.7|111951.7|112003.4|111953.4|111999.6|111949.6|12
1733720180000|2024-12-09 04:56:20|112003.6|111953.6|112000.6|111950.6|112004|111954|111997.1|111947.1|32
1733720190000|2024-12-09 04:56:30|112000.9|111950.9|111999.5|111949.5|112001.1|111951.1|111999.5|111949.5|3
1733720200000|2024-12-09 04:56:40|112000.3|111950.3|112002.7|111952.7|112002.7|111952.7|112000.3|111950.3|3
1733720210000|2024-12-09 04:56:50|112002.6|111952.6|111996.6|111946.6|112002.6|111952.6|111996.6|111946.6|8
1733720220000|2024-12-09 04:57:00|111996.8|111946.8|112001.6|111951.6|112001.6|111951.6|111996.8|111946.8|12
1733720230000|2024-12-09 04:57:10|112001.7|111951.7|112000.8|111950.8|112001.7|111951.7|111999.3|111949.3|9
1733720240000|2024-12-09 04:57:20|111999.9|111949.9|112000.1|111950.1|112000.1|111950.1|111999.9|111949.9|3
1733720250000|2024-12-09 04:57:30|112000|111950|111998.2|111948.2|112000.2|111950.2|111997.4|111947.4|7
1733720260000|2024-12-09 04:57:40|111997.8|111947.8|112000.2|111950.2|112000.2|111950.2|111997.4|111947.4|5
1733720270000|2024-12-09 04:57:50|112000.1|111950.1|112000.9|111950.9|112003|111953|111999.5|111949.5|10
1733720280000|2024-12-09 04:58:00|112000|111950|112000.7|111950.7|112004.7|111954.7|111998|111948|21
1733720290000|2024-12-09 04:58:10|111998.6|111948.6|112001.1|111951.1|112001.6|111951.6|111998.6|111948.6|13
1733720300000|2024-12-09 04:58:20|112000.8|111950.8|112000.8|111950.8|112000.8|111950.8|112000.8|111950.8|1
1733720310000|2024-12-09 04:58:30|112000.7|111950.7|112000.2|111950.2|112001.7|111951.7|111999.3|111949.3|6
1733720320000|2024-12-09 04:58:40|112000.3|111950.3|112000.8|111950.8|112000.8|111950.8|111998.6|111948.6|5
1733720330000|2024-12-09 04:58:50|111999.5|111949.5|111998.7|111948.7|111999.5|111949.5|111998.7|111948.7|4
1733720340000|2024-12-09 04:59:00|112001|111951|111999.6|111949.6|112001|111951|111999.5|111949.5|3
1733720350000|2024-12-09 04:59:10|111999.5|111949.5|112000.4|111950.4|112002|111952|111999.4|111949.4|6
1733720370000|2024-12-09 04:59:30|111999.6|111949.6|111999.8|111949.8|112000.2|111950.2|111999.6|111949.6|4
1733720380000|2024-12-09 04:59:40|111999.7|111949.7|112000.2|111950.2|112002|111952|111998.8|111948.8|12
1733720390000|2024-12-09 04:59:50|112000.3|111950.3|112002.1|111952.1|112002.1|111952.1|112000.3|111950.3|3
1733720400000|2024-12-09 05:00:00|112000.5|111950.5|112002.8|111952.8|112004.5|111954.5|111998.7|111948.7|42
1733720410000|2024-12-09 05:00:10|112002.4|111952.4|112002.1|111952.1|112002.4|111952.4|112002|111952|5
1733720420000|2024-12-09 05:00:20|112002|111952|111998.6|111948.6|112002.8|111952.8|111997.9|111947.9|13
1733720430000|2024-12-09 05:00:30|111998.7|111948.7|111998.9|111948.9|111999.7|111949.7|111996|111946|10
1733720440000|2024-12-09 05:00:40|112000.4|111950.4|111999|111949|112000.4|111950.4|111999|111949|4
1733720450000|2024-12-09 05:00:50|111999.1|111949.1|111997.8|111947.8|112001.7|111951.7|111997.8|111947.8|9
1733720460000|2024-12-09 05:01:00|111998.4|111948.4|111998.1|111948.1|112000.5|111950.5|111997.7|111947.7|15
1733720470000|2024-12-09 05:01:10|111998.7|111948.7|111997.5|111947.5|111999.3|111949.3|111997.4|111947.4|8
1733720480000|2024-12-09 05:01:20|111997.7|111947.7|111997.7|111947.7|111997.7|111947.7|111997.7|111947.7|1
1733720490000|2024-12-09 05:01:30|111997.6|111947.6|111994.2|111944.2|111998.5|111948.5|111991.4|111941.4|14
1733720500000|2024-12-09 05:01:40|111996.3|111946.3|111995.1|111945.1|111997.5|111947.5|111994.5|111944.5|19
1733720510000|2024-12-09 05:01:50|111994.9|111944.9|111997.2|111947.2|111997.2|111947.2|111994.2|111944.2|10
1733720520000|2024-12-09 05:02:00|111996.9|111946.9|111997.2|111947.2|111997.4|111947.4|111996.4|111946.4|9
1733720530000|2024-12-09 05:02:10|111997.3|111947.3|111997.1|111947.1|111997.7|111947.7|111994.3|111944.3|23
1733720540000|2024-12-09 05:02:20|111997.2|111947.2|111994.9|111944.9|111997.2|111947.2|111994.9|111944.9|5
1733720550000|2024-12-09 05:02:30|111994.8|111944.8|111995.1|111945.1|111995.1|111945.1|111994.8|111944.8|4
1733720560000|2024-12-09 05:02:40|111994.9|111944.9|111995|111945|111995|111945|111994.2|111944.2|3
1733720570000|2024-12-09 05:02:50|111995.1|111945.1|111995.5|111945.5|111995.5|111945.5|111995.1|111945.1|3
1733720580000|2024-12-09 05:03:00|111995.7|111945.7|111995.6|111945.6|111995.7|111945.7|111994.4|111944.4|5
1733720590000|2024-12-09 05:03:10|111996|111946|111999.2|111949.2|112000|111950|111994.3|111944.3|7
1733720600000|2024-12-09 05:03:20|112000.5|111950.5|111999.1|111949.1|112000.5|111950.5|111999.1|111949.1|6
1733720610000|2024-12-09 05:03:30|111998.9|111948.9|111997.6|111947.6|111999.1|111949.1|111995.9|111945.9|13
1733720620000|2024-12-09 05:03:40|111998|111948|111997.6|111947.6|111998|111948|111997.6|111947.6|2
1733720630000|2024-12-09 05:03:50|111996|111946|111995.6|111945.6|111997.4|111947.4|111995.1|111945.1|8
1733720640000|2024-12-09 05:04:00|111993.8|111943.8|111993.4|111943.4|111995.1|111945.1|111991|111941|18
1733720650000|2024-12-09 05:04:10|111997.4|111947.4|111994.6|111944.6|111997.4|111947.4|111994|111944|7
1733720660000|2024-12-09 05:04:20|111994.4|111944.4|111991.8|111941.8|111994.4|111944.4|111989.7|111939.7|6
1733720670000|2024-12-09 05:04:30|111991.9|111941.9|111995.5|111945.5|111995.5|111945.5|111991.9|111941.9|6
1733720690000|2024-12-09 05:04:50|111995.4|111945.4|111995.5|111945.5|111995.5|111945.5|111995.1|111945.1|4
1733720700000|2024-12-09 05:05:00|111996.7|111946.7|111995.9|111945.9|111996.7|111946.7|111995.5|111945.5|8
1733720710000|2024-12-09 05:05:10|111996.2|111946.2|111995.9|111945.9|111999.9|111949.9|111994.5|111944.5|12
1733720720000|2024-12-09 05:05:20|111996|111946|111993.7|111943.7|111996|111946|111993.6|111943.6|8
1733720730000|2024-12-09 05:05:30|111993.6|111943.6|111993|111943|111993.8|111943.8|111993|111943|8
1733720740000|2024-12-09 05:05:40|111992.9|111942.9|111993.1|111943.1|111993.1|111943.1|111992.9|111942.9|3
1733720750000|2024-12-09 05:05:50|111993|111943|111993.4|111943.4|111993.4|111943.4|111992.7|111942.7|4
1733720760000|2024-12-09 05:06:00|111993.7|111943.7|111995.4|111945.4|111995.4|111945.4|111993.2|111943.2|7
1733720770000|2024-12-09 05:06:10|111995.5|111945.5|111992.8|111942.8|111995.7|111945.7|111990.1|111940.1|20
1733720780000|2024-12-09 05:06:20|111992.9|111942.9|111992.8|111942.8|111992.9|111942.9|111991.1|111941.1|9
1733720790000|2024-12-09 05:06:30|111993|111943|111993|111943|111993|111943|111993|111943|1
1733720800000|2024-12-09 05:06:40|111992.9|111942.9|111993|111943|111993|111943|111992.8|111942.8|4
1733720810000|2024-12-09 05:06:50|111992.9|111942.9|111993.5|111943.5|111993.5|111943.5|111989.8|111939.8|10
1733720820000|2024-12-09 05:07:00|111995.5|111945.5|111995.7|111945.7|111997.4|111947.4|111995.5|111945.5|4
1733720830000|2024-12-09 05:07:10|111995.6|111945.6|111994.3|111944.3|111996|111946|111993.8|111943.8|5
1733720840000|2024-12-09 05:07:20|111994|111944|111993.7|111943.7|111994|111944|111993.7|111943.7|2
1733720850000|2024-12-09 05:07:30|111993.9|111943.9|111994.1|111944.1|111994.1|111944.1|111993.9|111943.9|2
1733720860000|2024-12-09 05:07:40|111994|111944|111993|111943|111994.3|111944.3|111992.6|111942.6|7
1733720870000|2024-12-09 05:07:50|111991.9|111941.9|111990.9|111940.9|111991.9|111941.9|111990.8|111940.8|5
1733720880000|2024-12-09 05:08:00|111991|111941|111990.9|111940.9|111991|111941|111990.9|111940.9|2
1733720890000|2024-12-09 05:08:10|111991.7|111941.7|111992.4|111942.4|111995.2|111945.2|111987.9|111937.9|8
1733720900000|2024-12-09 05:08:20|111992.1|111942.1|111988.4|111938.4|111992.1|111942.1|111986.7|111936.7|11
1733720910000|2024-12-09 05:08:30|111990.2|111940.2|111990.6|111940.6|111990.9|111940.9|111990.2|111940.2|7
1733720920000|2024-12-09 05:08:40|111990.7|111940.7|111994.4|111944.4|111995.8|111945.8|111990.7|111940.7|6
1733720930000|2024-12-09 05:08:50|111994.2|111944.2|111993.1|111943.1|111994.2|111944.2|111992.5|111942.5|7
1733720940000|2024-12-09 05:09:00|111993|111943|111991.5|111941.5|111996.1|111946.1|111989.7|111939.7|17
1733720950000|2024-12-09 05:09:10|111991.8|111941.8|111990.7|111940.7|111992.3|111942.3|111990.5|111940.5|10
1733720960000|2024-12-09 05:09:20|111990.8|111940.8|111990.5|111940.5|111990.8|111940.8|111989.9|111939.9|4
1733720970000|2024-12-09 05:09:30|111990.2|111940.2|111990.1|111940.1|111990.5|111940.5|111990|111940|4
1733720980000|2024-12-09 05:09:40|111990.2|111940.2|111990.5|111940.5|111991.3|111941.3|111989.8|111939.8|10
1733720990000|2024-12-09 05:09:50|111991.2|111941.2|111994.3|111944.3|111994.4|111944.4|111991.2|111941.2|5
1733721000000|2024-12-09 05:10:00|111994.2|111944.2|111993.8|111943.8|111995.1|111945.1|111991.4|111941.4|36
1733721010000|2024-12-09 05:10:10|111992.4|111942.4|111992.8|111942.8|111993.8|111943.8|111992.4|111942.4|5
1733721020000|2024-12-09 05:10:20|111992.4|111942.4|111992.6|111942.6|111994.4|111944.4|111991.5|111941.5|8
1733721030000|2024-12-09 05:10:30|111993|111943|111989.3|111939.3|111995.3|111945.3|111986.9|111936.9|16
1733721040000|2024-12-09 05:10:40|111987.8|111937.8|111986.2|111936.2|111988.4|111938.4|111979|111929|46
1733721050000|2024-12-09 05:10:50|111986.5|111936.5|111986.2|111936.2|111987|111937|111986.2|111936.2|4
1733721060000|2024-12-09 05:11:00|111986.5|111936.5|111987.4|111937.4|111988|111938|111981.8|111931.8|11
1733721070000|2024-12-09 05:11:10|111987.3|111937.3|111986.8|111936.8|111987.3|111937.3|111986.8|111936.8|7
1733721090000|2024-12-09 05:11:30|111987.3|111937.3|111954|111904|111987.3|111937.3|111951.2|111901.2|16
1733721100000|2024-12-09 05:11:40|111955.6|111905.6|111958|111908|111958|111908|111952.4|111902.4|39
1733721110000|2024-12-09 05:11:50|111958.5|111908.5|111959.2|111909.2|111959.2|111909.2|111958.5|111908.5|5
1733721120000|2024-12-09 05:12:00|111959.5|111909.5|111959.8|111909.8|111962.1|111912.1|111958.9|111908.9|14
1733721130000|2024-12-09 05:12:10|111960|111910|111956.7|111906.7|111960.2|111910.2|111956.3|111906.3|11
1733721140000|2024-12-09 05:12:20|111960.3|111910.3|111959.7|111909.7|111963.8|111913.8|111951.4|111901.4|47
1733721150000|2024-12-09 05:12:30|111958.1|111908.1|111963.6|111913.6|111965.9|111915.9|111955.5|111905.5|63
1733721160000|2024-12-09 05:12:40|111964.4|111914.4|111963.3|111913.3|111966.2|111916.2|111959.5|111909.5|35
1733721170000|2024-12-09 05:12:50|111963.7|111913.7|111962.5|111912.5|111966|111916|111959.3|111909.3|26
1733721180000|2024-12-09 05:13:00|111962.8|111912.8|111964.9|111914.9|111966.3|111916.3|111959.1|111909.1|47
1733721190000|2024-12-09 05:13:10|111963.6|111913.6|111961.9|111911.9|111967.7|111917.7|111958.6|111908.6|45
1733721200000|2024-12-09 05:13:20|111963|111913|111959.3|111909.3|111964.4|111914.4|111959.3|111909.3|35
1733721210000|2024-12-09 05:13:30|111961.6|111911.6|111957.4|111907.4|111966.7|111916.7|111957.4|111907.4|51
1733721220000|2024-12-09 05:13:40|111960.1|111910.1|111963.2|111913.2|111968.3|111918.3|111958.1|111908.1|48
1733721230000|2024-12-09 05:13:50|111964.8|111914.8|111962.5|111912.5|111966.5|111916.5|111960.5|111910.5|46
1733721240000|2024-12-09 05:14:00|111960.4|111910.4|111965.1|111915.1|111965.2|111915.2|111960.4|111910.4|50
1733721250000|2024-12-09 05:14:10|111965.2|111915.2|111960.9|111910.9|111966.1|111916.1|111960.9|111910.9|17
1733721260000|2024-12-09 05:14:20|111961|111911|111967.9|111917.9|111968.5|111918.5|111960.4|111910.4|37
1733721270000|2024-12-09 05:14:30|111966.3|111916.3|111963.8|111913.8|111968.3|111918.3|111961|111911|49
1733721280000|2024-12-09 05:14:40|111964.2|111914.2|111964.8|111914.8|111966.4|111916.4|111961.7|111911.7|49
1733721290000|2024-12-09 05:14:50|111965.9|111915.9|111965.8|111915.8|111968.9|111918.9|111963.1|111913.1|22
1733721300000|2024-12-09 05:15:00|111968.8|111918.8|111965.7|111915.7|111969.3|111919.3|111959.5|111909.5|36
1733721310000|2024-12-09 05:15:10|111964|111914|111964.7|111914.7|111968.1|111918.1|111959.7|111909.7|21
1733721320000|2024-12-09 05:15:20|111963.7|111913.7|111966.3|111916.3|111966.3|111916.3|111959.8|111909.8|31
1733721330000|2024-12-09 05:15:30|111964.7|111914.7|111966.4|111916.4|111968.3|111918.3|111960.4|111910.4|35
1733721340000|2024-12-09 05:15:40|111965.1|111915.1|111965.6|111915.6|111966.1|111916.1|111963.3|111913.3|26
1733721350000|2024-12-09 05:15:50|111963.7|111913.7|111961.8|111911.8|111963.7|111913.7|111957|111907|38
1733721360000|2024-12-09 05:16:00|111961.9|111911.9|111962|111912|111963.5|111913.5|111961.9|111911.9|4
1733721370000|2024-12-09 05:16:10|111960.3|111910.3|111962.3|111912.3|111964.7|111914.7|111958.4|111908.4|23
1733721380000|2024-12-09 05:16:20|111960.7|111910.7|111961.9|111911.9|111963.4|111913.4|111958.4|111908.4|16
1733721390000|2024-12-09 05:16:30|111962.5|111912.5|111960.3|111910.3|111963.3|111913.3|111960.3|111910.3|11
1733721400000|2024-12-09 05:16:40|111961.8|111911.8|111964|111914|111964|111914|111961.8|111911.8|10
1733721410000|2024-12-09 05:16:50|111962.5|111912.5|111964.8|111914.8|111964.8|111914.8|111960.9|111910.9|22
1733721420000|2024-12-09 05:17:00|111964.6|111914.6|111967.3|111917.3|111969.1|111919.1|111963|111913|27
1733721430000|2024-12-09 05:17:10|111966.5|111916.5|111962|111912|111966.8|111916.8|111958.8|111908.8|21
1733721440000|2024-12-09 05:17:20|111962.5|111912.5|111964|111914|111967.2|111917.2|111962.5|111912.5|14
1733721450000|2024-12-09 05:17:30|111965.8|111915.8|111960.6|111910.6|111966.9|111916.9|111960.6|111910.6|27
1733721460000|2024-12-09 05:17:40|111963.3|111913.3|111961.2|111911.2|111964.7|111914.7|111957.8|111907.8|40
1733721470000|2024-12-09 05:17:50|111962.5|111912.5|111965.1|111915.1|111969|111919|111960.1|111910.1|64
1733721480000|2024-12-09 05:18:00|111966.4|111916.4|111960.9|111910.9|111968.9|111918.9|111958.7|111908.7|43
1733721490000|2024-12-09 05:18:10|111959.5|111909.5|111964.2|111914.2|111965.8|111915.8|111959.5|111909.5|43
1733721500000|2024-12-09 05:18:20|111964.9|111914.9|111965.8|111915.8|111966.9|111916.9|111961.3|111911.3|39
1733721510000|2024-12-09 05:18:30|111965.7|111915.7|111962.2|111912.2|111967.2|111917.2|111962|111912|51
1733721520000|2024-12-09 05:18:40|111960.5|111910.5|111963|111913|111964.2|111914.2|111959.8|111909.8|27
1733721530000|2024-12-09 05:18:50|111963.1|111913.1|111964.6|111914.6|111964.7|111914.7|111959.8|111909.8|38
1733721540000|2024-12-09 05:19:00|111964.4|111914.4|111967|111917|111967.3|111917.3|111961.8|111911.8|38
1733721550000|2024-12-09 05:19:10|111967.3|111917.3|111966.7|111916.7|111967.3|111917.3|111961.3|111911.3|50
1733721560000|2024-12-09 05:19:20|111966.5|111916.5|111964.4|111914.4|111967.6|111917.6|111961.2|111911.2|48
1733721570000|2024-12-09 05:19:30|111963.3|111913.3|111962.4|111912.4|111965.3|111915.3|111956.7|111906.7|42
1733721580000|2024-12-09 05:19:40|111959.9|111909.9|111956.6|111906.6|111962.4|111912.4|111953.6|111903.6|29
1733721590000|2024-12-09 05:19:50|111958.8|111908.8|111960|111910|111963.2|111913.2|111957|111907|24
1733721600000|2024-12-09 05:20:00|111960.2|111910.2|111960.1|111910.1|111962.3|111912.3|111952.5|111902.5|37
1733721610000|2024-12-09 05:20:10|111962.6|111912.6|111962.5|111912.5|111963.4|111913.4|111953|111903|32
1733721620000|2024-12-09 05:20:20|111962.7|111912.7|111962.8|111912.8|111962.8|111912.8|111962.7|111912.7|2
1733721630000|2024-12-09 05:20:30|111965.3|111915.3|111965.1|111915.1|111965.3|111915.3|111963|111913|4
1733721640000|2024-12-09 05:20:40|111964.2|111914.2|111961.5|111911.5|111964.2|111914.2|111959.7|111909.7|12
1733721650000|2024-12-09 05:20:50|111961.2|111911.2|111959.4|111909.4|111962.5|111912.5|111959.4|111909.4|19
1733721660000|2024-12-09 05:21:00|111959.2|111909.2|111959.2|111909.2|111960.8|111910.8|111959|111909|4
1733721670000|2024-12-09 05:21:10|111960.9|111910.9|111960.5|111910.5|111964.8|111914.8|111958.7|111908.7|29
1733721680000|2024-12-09 05:21:20|111961.2|111911.2|111962.6|111912.6|111965.6|111915.6|111960.4|111910.4|31
1733721690000|2024-12-09 05:21:30|111962|111912|111962|111912|111963.9|111913.9|111962|111912|4
1733721700000|2024-12-09 05:21:40|111961.9|111911.9|111965.1|111915.1|111965.1|111915.1|111961.5|111911.5|10
1733721710000|2024-12-09 05:21:50|111965|111915|111965.2|111915.2|111966|111916|111964.5|111914.5|6
1733721720000|2024-12-09 05:22:00|111967.2|111917.2|111970|111920|111972.2|111922.2|111967.2|111917.2|12
1733721730000|2024-12-09 05:22:10|111969.8|111919.8|111969.7|111919.7|111969.8|111919.8|111969.7|111919.7|2
1733721740000|2024-12-09 05:22:20|111969.8|111919.8|111976.6|111926.6|111979.1|111929.1|111969.1|111919.1|21
1733721750000|2024-12-09 05:22:30|111976.9|111926.9|111981.2|111931.2|111983.7|111933.7|111974.3|111924.3|18
1733721760000|2024-12-09 05:22:40|111983.8|111933.8|111984|111934|111986.1|111936.1|111983.4|111933.4|9
1733721770000|2024-12-09 05:22:50|111983.7|111933.7|111985|111935|111986.1|111936.1|111983.4|111933.4|11
1733721780000|2024-12-09 05:23:00|111985.1|111935.1|111988.9|111938.9|111989.1|111939.1|111985.1|111935.1|12
1733721790000|2024-12-09 05:23:10|111986.7|111936.7|111993.9|111943.9|111993.9|111943.9|111986.7|111936.7|21
1733721800000|2024-12-09 05:23:20|111992.2|111942.2|111990.3|111940.3|111992.6|111942.6|111988.5|111938.5|24
1733721810000|2024-12-09 05:23:30|111989.4|111939.4|111985|111935|111989.4|111939.4|111983.5|111933.5|32
1733721820000|2024-12-09 05:23:40|111983.5|111933.5|111990|111940|111990|111940|111983.4|111933.4|25
1733721830000|2024-12-09 05:23:50|111990.8|111940.8|111989.8|111939.8|111990.8|111940.8|111989.8|111939.8|3
1733721840000|2024-12-09 05:24:00|111992.7|111942.7|111987.8|111937.8|111992.7|111942.7|111986.7|111936.7|14
1733721850000|2024-12-09 05:24:10|111984.7|111934.7|111990.7|111940.7|111993.2|111943.2|111984.6|111934.6|31
1733721860000|2024-12-09 05:24:20|111991.1|111941.1|111990.1|111940.1|111992.4|111942.4|111989.3|111939.3|15
1733721870000|2024-12-09 05:24:30|111989.2|111939.2|111992.5|111942.5|111992.5|111942.5|111985.3|111935.3|19
1733721880000|2024-12-09 05:24:40|111990.5|111940.5|111996.5|111946.5|111996.5|111946.5|111987.7|111937.7|19
1733721890000|2024-12-09 05:24:50|111995|111945|111989.2|111939.2|111998.9|111948.9|111987.6|111937.6|16
1733721900000|2024-12-09 05:25:00|111992.1|111942.1|111991.2|111941.2|111992.6|111942.6|111989.3|111939.3|11
1733721910000|2024-12-09 05:25:10|111992.2|111942.2|111991.4|111941.4|111998.5|111948.5|111987.2|111937.2|19
1733721920000|2024-12-09 05:25:20|111992.3|111942.3|111994.7|111944.7|111995.7|111945.7|111992.3|111942.3|5
1733721940000|2024-12-09 05:25:40|111995|111945|111994.4|111944.4|111997.4|111947.4|111993.4|111943.4|12
1733721950000|2024-12-09 05:25:50|111994.5|111944.5|112000.3|111950.3|112000.7|111950.7|111994.5|111944.5|14
1733721960000|2024-12-09 05:26:00|111998.7|111948.7|112000.4|111950.4|112000.7|111950.7|111998.7|111948.7|6
1733721970000|2024-12-09 05:26:10|112000.5|111950.5|112001.2|111951.2|112001.2|111951.2|111998.9|111948.9|7
1733721980000|2024-12-09 05:26:20|111999.4|111949.4|111995.5|111945.5|112000.1|111950.1|111995.5|111945.5|12
1733721990000|2024-12-09 05:26:30|111996|111946|111997|111947|111997.5|111947.5|111995.5|111945.5|18
1733722000000|2024-12-09 05:26:40|111997.3|111947.3|111996.9|111946.9|111997.3|111947.3|111996.9|111946.9|3
1733722010000|2024-12-09 05:26:50|111996.8|111946.8|111996.7|111946.7|111996.8|111946.8|111996.7|111946.7|2
1733722020000|2024-12-09 05:27:00|111997.5|111947.5|112000.8|111950.8|112000.8|111950.8|111996.7|111946.7|9
1733722030000|2024-12-09 05:27:10|112000.7|111950.7|112000.2|111950.2|112000.7|111950.7|112000.2|111950.2|3
1733722040000|2024-12-09 05:27:20|112000|111950|111997.3|111947.3|112000.6|111950.6|111996.9|111946.9|9
1733722050000|2024-12-09 05:27:30|111998.8|111948.8|112001.2|111951.2|112001.2|111951.2|111998.4|111948.4|9
1733722060000|2024-12-09 05:27:40|111999.6|111949.6|111997.8|111947.8|112001.8|111951.8|111997.8|111947.8|10
1733722070000|2024-12-09 05:27:50|111998.9|111948.9|112001.8|111951.8|112002.1|111952.1|111998.9|111948.9|6
1733722080000|2024-12-09 05:28:00|112001.5|111951.5|112001.5|111951.5|112001.5|111951.5|112001.5|111951.5|1
1733722090000|2024-12-09 05:28:10|112001.4|111951.4|112000.1|111950.1|112001.4|111951.4|111999.1|111949.1|5
1733722100000|2024-12-09 05:28:20|112001.6|111951.6|112001.1|111951.1|112001.6|111951.6|112001|111951|3
1733722110000|2024-12-09 05:28:30|112001|111951|112001.5|111951.5|112001.5|111951.5|111998|111948|6
1733722120000|2024-12-09 05:28:40|112001.4|111951.4|112002.5|111952.5|112004.4|111954.4|111999.5|111949.5|6
1733722130000|2024-12-09 05:28:50|112000.9|111950.9|112000.9|111950.9|112000.9|111950.9|112000.9|111950.9|1
1733722140000|2024-12-09 05:29:00|112001|111951|112001|111951|112001|111951|112001|111951|1
1733722150000|2024-12-09 05:29:10|112001.3|111951.3|112002.3|111952.3|112002.3|111952.3|112000|111950|7
1733722160000|2024-12-09 05:29:20|112002|111952|112001.3|111951.3|112002|111952|112001.3|111951.3|4
1733722170000|2024-12-09 05:29:30|112001.5|111951.5|112002.2|111952.2|112002.2|111952.2|112001.5|111951.5|4
1733722180000|2024-12-09 05:29:40|112002.7|111952.7|112002.3|111952.3|112003.2|111953.2|112002.3|111952.3|5
1733722190000|2024-12-09 05:29:50|112001.9|111951.9|112001|111951|112001.9|111951.9|112001|111951|3
1733722200000|2024-12-09 05:30:00|111999.1|111949.1|112007.8|111957.8|112010.6|111960.6|111999.1|111949.1|14
1733722210000|2024-12-09 05:30:10|112007.5|111957.5|112007.1|111957.1|112007.5|111957.5|112007.1|111957.1|2
1733722220000|2024-12-09 05:30:20|112007|111957|112006.8|111956.8|112007|111957|112006.8|111956.8|3
1733722230000|2024-12-09 05:30:30|112005.2|111955.2|112002.3|111952.3|112005.6|111955.6|112002.3|111952.3|30
1733722240000|2024-12-09 05:30:40|112003.5|111953.5|112003.1|111953.1|112003.5|111953.5|111999|111949|40
1733722250000|2024-12-09 05:30:50|111999.5|111949.5|112000.7|111950.7|112003.2|111953.2|111999.4|111949.4|21
1733722260000|2024-12-09 05:31:00|112002.7|111952.7|112002.1|111952.1|112002.7|111952.7|112000|111950|16
1733722270000|2024-12-09 05:31:10|112000.5|111950.5|112002.4|111952.4|112003|111953|112000.5|111950.5|14
1733722280000|2024-12-09 05:31:20|112000.7|111950.7|111993.4|111943.4|112003|111953|111993.4|111943.4|50
1733722290000|2024-12-09 05:31:30|111995.1|111945.1|111992.2|111942.2|112001.2|111951.2|111988.4|111938.4|39
1733722300000|2024-12-09 05:31:40|111993.8|111943.8|112000.4|111950.4|112000.4|111950.4|111992|111942|29
1733722310000|2024-12-09 05:31:50|111998.4|111948.4|111997.3|111947.3|111999.9|111949.9|111995.3|111945.3|53
1733722320000|2024-12-09 05:32:00|111995.3|111945.3|111994.9|111944.9|111999.8|111949.8|111993.2|111943.2|33
1733722330000|2024-12-09 05:32:10|111994.2|111944.2|111995.9|111945.9|111999|111949|111993.6|111943.6|45
1733722340000|2024-12-09 05:32:20|111995.7|111945.7|111993.6|111943.6|112000|111950|111993.1|111943.1|45
1733722350000|2024-12-09 05:32:30|111994.9|111944.9|111997.2|111947.2|111999.2|111949.2|111994|111944|44
1733722360000|2024-12-09 05:32:40|111994.4|111944.4|111984.1|111934.1|111997.2|111947.2|111984.1|111934.1|29
1733722370000|2024-12-09 05:32:50|111984.4|111934.4|111976|111926|111984.6|111934.6|111973.7|111923.7|66
1733722380000|2024-12-09 05:33:00|111979.1|111929.1|111977.3|111927.3|111980.6|111930.6|111975.3|111925.3|37
1733722390000|2024-12-09 05:33:10|111977.5|111927.5|111981.7|111931.7|111982.2|111932.2|111974.6|111924.6|50
1733722400000|2024-12-09 05:33:20|111981.9|111931.9|111980.6|111930.6|111983.4|111933.4|111977.7|111927.7|17
1733722410000|2024-12-09 05:33:30|111977.9|111927.9|111979.7|111929.7|111979.8|111929.8|111974.4|111924.4|24
1733722420000|2024-12-09 05:33:40|111982.4|111932.4|111980.6|111930.6|111982.4|111932.4|111978.2|111928.2|4
1733722430000|2024-12-09 05:33:50|111978.6|111928.6|111980.7|111930.7|111980.8|111930.8|111978.6|111928.6|3
1733722440000|2024-12-09 05:34:00|111981.1|111931.1|111981.4|111931.4|111981.4|111931.4|111981.1|111931.1|2
1733722450000|2024-12-09 05:34:10|111981.1|111931.1|111993|111943|111996.5|111946.5|111980.9|111930.9|26
1733722460000|2024-12-09 05:34:20|111992.9|111942.9|111993.1|111943.1|111995.7|111945.7|111984.7|111934.7|30
1733722470000|2024-12-09 05:34:30|111992.4|111942.4|111990.7|111940.7|111995.9|111945.9|111988.1|111938.1|11
1733722480000|2024-12-09 05:34:40|111990.2|111940.2|111987.3|111937.3|111993.2|111943.2|111985.7|111935.7|42
1733722490000|2024-12-09 05:34:50|111988.9|111938.9|111991.3|111941.3|111995.2|111945.2|111987.4|111937.4|25
1733722500000|2024-12-09 05:35:00|111993.3|111943.3|111972.5|111922.5|111993.3|111943.3|111972.3|111922.3|13
1733722510000|2024-12-09 05:35:10|111973.9|111923.9|111972.8|111922.8|111975.2|111925.2|111971.8|111921.8|11
1733722520000|2024-12-09 05:35:20|111974.1|111924.1|111968.3|111918.3|111976.2|111926.2|111967.3|111917.3|18
1733722530000|2024-12-09 05:35:30|111970.9|111920.9|111962.6|111912.6|111970.9|111920.9|111960.7|111910.7|23
1733722540000|2024-12-09 05:35:40|111965.7|111915.7|111961.3|111911.3|111966.7|111916.7|111960|111910|28
1733722550000|2024-12-09 05:35:50|111964.4|111914.4|111963.5|111913.5|111966.2|111916.2|111959.1|111909.1|47
1733722560000|2024-12-09 05:36:00|111963.8|111913.8|111964.3|111914.3|111968.5|111918.5|111961.9|111911.9|36
1733722570000|2024-12-09 05:36:10|111967.6|111917.6|111967.8|111917.8|111969.9|111919.9|111964.3|111914.3|25
1733722580000|2024-12-09 05:36:20|111967.9|111917.9|111964.8|111914.8|111968.1|111918.1|111964.8|111914.8|17
1733722590000|2024-12-09 05:36:30|111967.5|111917.5|111963|111913|111973.1|111923.1|111960.6|111910.6|30
1733722600000|2024-12-09 05:36:40|111965.2|111915.2|111966.5|111916.5|111967|111917|111960.2|111910.2|43
1733722610000|2024-12-09 05:36:50|111962.1|111912.1|111963.8|111913.8|111971.5|111921.5|111962.1|111912.1|16
1733722620000|2024-12-09 05:37:00|111966.4|111916.4|111973.8|111923.8|111975.4|111925.4|111963.7|111913.7|27
1733722630000|2024-12-09 05:37:10|111973.6|111923.6|111972.6|111922.6|111974.7|111924.7|111972.6|111922.6|6
1733722640000|2024-12-09 05:37:20|111972.5|111922.5|111972.6|111922.6|111972.6|111922.6|111972.5|111922.5|2
1733722650000|2024-12-09 05:37:30|111972.5|111922.5|111961.2|111911.2|111972.5|111922.5|111959.5|111909.5|18
1733722660000|2024-12-09 05:37:40|111959.5|111909.5|111959.5|111909.5|111959.5|111909.5|111959.5|111909.5|1
1733722670000|2024-12-09 05:37:50|111959.1|111909.1|111972.3|111922.3|111972.3|111922.3|111953.4|111903.4|15
1733722680000|2024-12-09 05:38:00|111968.8|111918.8|111974.9|111924.9|111975.7|111925.7|111967.1|111917.1|16
1733722690000|2024-12-09 05:38:10|111975|111925|111974.2|111924.2|111976.5|111926.5|111972.9|111922.9|12
1733722700000|2024-12-09 05:38:20|111976.1|111926.1|111976.1|111926.1|111976.1|111926.1|111976.1|111926.1|1
1733722710000|2024-12-09 05:38:30|111977.6|111927.6|111985.2|111935.2|111985.7|111935.7|111977.6|111927.6|11
1733722720000|2024-12-09 05:38:40|111985.8|111935.8|111982.5|111932.5|111989.4|111939.4|111982.5|111932.5|14
1733722730000|2024-12-09 05:38:50|111982.2|111932.2|111985.1|111935.1|111988.6|111938.6|111981.9|111931.9|14
1733722740000|2024-12-09 05:39:00|111983.2|111933.2|111978.5|111928.5|111985.2|111935.2|111975.3|111925.3|13
1733722750000|2024-12-09 05:39:10|111978.4|111928.4|111978.7|111928.7|111978.7|111928.7|111978.4|111928.4|3
1733722760000|2024-12-09 05:39:20|111978.6|111928.6|111987.9|111937.9|111990.9|111940.9|111978.6|111928.6|10
1733722770000|2024-12-09 05:39:30|111987.8|111937.8|111993.6|111943.6|111995.4|111945.4|111987.8|111937.8|8
1733722780000|2024-12-09 05:39:40|111993.9|111943.9|111996.9|111946.9|111997|111947|111993.8|111943.8|13
1733722790000|2024-12-09 05:39:50|111999.6|111949.6|111990.6|111940.6|111999.6|111949.6|111988.6|111938.6|35
1733722800000|2024-12-09 05:40:00|111990.4|111940.4|111988.1|111938.1|111991.6|111941.6|111985.9|111935.9|25
1733722810000|2024-12-09 05:40:10|111990.3|111940.3|111995|111945|111996|111946|111988.1|111938.1|26
1733722820000|2024-12-09 05:40:20|111993.6|111943.6|111982.5|111932.5|111995.5|111945.5|111982.4|111932.4|20
1733722830000|2024-12-09 05:40:30|111983.1|111933.1|111980|111930|111986.9|111936.9|111972.7|111922.7|34
1733722840000|2024-12-09 05:40:40|111979.2|111929.2|111978.4|111928.4|111979.2|111929.2|111978.4|111928.4|2
1733722850000|2024-12-09 05:40:50|111978.1|111928.1|111980.1|111930.1|111983.4|111933.4|111978.1|111928.1|8
1733722860000|2024-12-09 05:41:00|111979.8|111929.8|111976.7|111926.7|111981.5|111931.5|111974.4|111924.4|22
1733722870000|2024-12-09 05:41:10|111977.1|111927.1|111975.9|111925.9|111977.8|111927.8|111975.9|111925.9|6
1733722880000|2024-12-09 05:41:20|111976.2|111926.2|111976|111926|111976.6|111926.6|111973.1|111923.1|10
1733722890000|2024-12-09 05:41:30|111975.3|111925.3|111975.5|111925.5|111975.9|111925.9|111972|111922|13
1733722900000|2024-12-09 05:41:40|111975.4|111925.4|111975.5|111925.5|111975.6|111925.6|111975.3|111925.3|4
1733722910000|2024-12-09 05:41:50|111980.4|111930.4|111982.3|111932.3|111984|111934|111980.4|111930.4|6
1733722920000|2024-12-09 05:42:00|111982.6|111932.6|111979.1|111929.1|111984.7|111934.7|111979.1|111929.1|11
1733722930000|2024-12-09 05:42:10|111979.2|111929.2|111979.1|111929.1|111979.2|111929.2|111979|111929|4
1733722940000|2024-12-09 05:42:20|111979.3|111929.3|111979.3|111929.3|111979.3|111929.3|111979.3|111929.3|1
1733722950000|2024-12-09 05:42:30|111979.2|111929.2|111980.3|111930.3|111980.4|111930.4|111979.1|111929.1|4
1733722960000|2024-12-09 05:42:40|111981.1|111931.1|111979.2|111929.2|111981.1|111931.1|111979.1|111929.1|6
1733722970000|2024-12-09 05:42:50|111979.1|111929.1|112002|111952|112002|111952|111979.1|111929.1|24
1733722980000|2024-12-09 05:43:00|112002.2|111952.2|112002.4|111952.4|112002.6|111952.6|112000.2|111950.2|10
1733722990000|2024-12-09 05:43:10|112002.2|111952.2|111997|111947|112002.2|111952.2|111993.1|111943.1|12
1733723000000|2024-12-09 05:43:20|111999.2|111949.2|111997.4|111947.4|111999.4|111949.4|111993.1|111943.1|14
1733723010000|2024-12-09 05:43:30|111997.9|111947.9|111995.2|111945.2|111997.9|111947.9|111993.3|111943.3|8
1733723020000|2024-12-09 05:43:40|111995.3|111945.3|111997.3|111947.3|111997.6|111947.6|111992.5|111942.5|11
1733723030000|2024-12-09 05:43:50|111997.4|111947.4|111997.8|111947.8|111997.8|111947.8|111997.4|111947.4|4
1733723040000|2024-12-09 05:44:00|111997.4|111947.4|111952.7|111902.7|111997.4|111947.4|111952.1|111902.1|23
1733723050000|2024-12-09 05:44:10|111950.7|111900.7|111955.1|111905.1|111956.3|111906.3|111950.7|111900.7|20
1733723060000|2024-12-09 05:44:20|111957.3|111907.3|111954.7|111904.7|111957.3|111907.3|111952.6|111902.6|16
1733723070000|2024-12-09 05:44:30|111952.7|111902.7|111962|111912|111962.4|111912.4|111950.7|111900.7|33
1733723080000|2024-12-09 05:44:40|111960.7|111910.7|111961.4|111911.4|111961.4|111911.4|111953.3|111903.3|19
1733723090000|2024-12-09 05:44:50|111959.6|111909.6|111959.1|111909.1|111961.9|111911.9|111956.3|111906.3|20
1733723100000|2024-12-09 05:45:00|111956.3|111906.3|111958.7|111908.7|111962.5|111912.5|111956.3|111906.3|16
1733723110000|2024-12-09 05:45:10|111956.6|111906.6|111942.7|111892.7|111956.6|111906.6|111934|111884|11
1733723120000|2024-12-09 05:45:20|111941.7|111891.7|111926.8|111876.8|111941.7|111891.7|111924.2|111874.2|18
1733723130000|2024-12-09 05:45:30|111924.8|111874.8|111924|111874|111929.8|111879.8|111924|111874|16
1733723140000|2024-12-09 05:45:40|111926|111876|111925.3|111875.3|111926|111876|111925.3|111875.3|3
1733723150000|2024-12-09 05:45:50|111925.2|111875.2|111928.9|111878.9|111929.2|111879.2|111924|111874|21
1733723160000|2024-12-09 05:46:00|111929.1|111879.1|111929.3|111879.3|111929.4|111879.4|111929.1|111879.1|5
1733723170000|2024-12-09 05:46:10|111929.2|111879.2|111929.3|111879.3|111929.3|111879.3|111929.1|111879.1|6
1733723180000|2024-12-09 05:46:20|111930|111880|111931.4|111881.4|111933.6|111883.6|111930|111880|10
1733723190000|2024-12-09 05:46:30|111929.8|111879.8|111924.9|111874.9|111929.8|111879.8|111919.3|111869.3|13
1733723210000|2024-12-09 05:46:50|111925.5|111875.5|111924.9|111874.9|111925.5|111875.5|111924.9|111874.9|4
1733723220000|2024-12-09 05:47:00|111925.1|111875.1|111932.7|111882.7|111933|111883|111922.3|111872.3|26
1733723230000|2024-12-09 05:47:10|111933.9|111883.9|111931.6|111881.6|111934.2|111884.2|111930.9|111880.9|17
1733723240000|2024-12-09 05:47:20|111932.3|111882.3|111930.3|111880.3|111933.3|111883.3|111930.2|111880.2|17
1733723250000|2024-12-09 05:47:30|111929|111879|111927.6|111877.6|111930.5|111880.5|111926.3|111876.3|21
1733723260000|2024-12-09 05:47:40|111929.1|111879.1|111929.3|111879.3|111930.6|111880.6|111927.4|111877.4|13
1733723270000|2024-12-09 05:47:50|111929.2|111879.2|111919.8|111869.8|111929.8|111879.8|111919.8|111869.8|18
1733723280000|2024-12-09 05:48:00|111921|111871|111919.8|111869.8|111921.4|111871.4|111916.4|111866.4|26
1733723290000|2024-12-09 05:48:10|111919.9|111869.9|111919.4|111869.4|111920.3|111870.3|111919.4|111869.4|6
1733723300000|2024-12-09 05:48:20|111919.7|111869.7|111923|111873|111923|111873|111919.7|111869.7|5
1733723310000|2024-12-09 05:48:30|111921.8|111871.8|111931.3|111881.3|111933|111883|111921.6|111871.6|23
1733723320000|2024-12-09 05:48:40|111930.5|111880.5|111929.9|111879.9|111931.2|111881.2|111928|111878|17
1733723330000|2024-12-09 05:48:50|111929.4|111879.4|111920.8|111870.8|111929.6|111879.6|111917.6|111867.6|22
1733723340000|2024-12-09 05:49:00|111921.3|111871.3|111928.4|111878.4|111928.5|111878.5|111918.2|111868.2|24
1733723350000|2024-12-09 05:49:10|111929|111879|111929.6|111879.6|111930.1|111880.1|111929|111879|10
1733723370000|2024-12-09 05:49:30|111929.8|111879.8|111923.5|111873.5|111930|111880|111919.9|111869.9|19
1733723380000|2024-12-09 05:49:40|111925.2|111875.2|111927.8|111877.8|111929.4|111879.4|111925.2|111875.2|21
1733723390000|2024-12-09 05:49:50|111931.7|111881.7|111932.8|111882.8|111933.2|111883.2|111930.5|111880.5|8
1733723400000|2024-12-09 05:50:00|111932.6|111882.6|111949|111899|111951.9|111901.9|111932.4|111882.4|25
1733723410000|2024-12-09 05:50:10|111947|111897|111945.1|111895.1|111949.2|111899.2|111941|111891|36
1733723420000|2024-12-09 05:50:20|111943.2|111893.2|111946.8|111896.8|111948.6|111898.6|111943.2|111893.2|35
1733723430000|2024-12-09 05:50:30|111945.2|111895.2|111947.3|111897.3|111952.2|111902.2|111943.1|111893.1|38
1733723440000|2024-12-09 05:50:40|111947.8|111897.8|111944.3|111894.3|111950.3|111900.3|111941.1|111891.1|50
1733723450000|2024-12-09 05:50:50|111945.7|111895.7|111946.1|111896.1|111949.2|111899.2|111943.3|111893.3|30
1733723460000|2024-12-09 05:51:00|111946.4|111896.4|111949.4|111899.4|111950.9|111900.9|111944|111894|34
1733723470000|2024-12-09 05:51:10|111944.6|111894.6|111944.1|111894.1|111948|111898|111940.7|111890.7|32
1733723480000|2024-12-09 05:51:20|111947.3|111897.3|111946.6|111896.6|111949.2|111899.2|111942|111892|22
1733723490000|2024-12-09 05:51:30|111946.5|111896.5|111945.8|111895.8|111946.5|111896.5|111944.5|111894.5|5
1733723500000|2024-12-09 05:51:40|111946.2|111896.2|111946.2|111896.2|111946.2|111896.2|111946.2|111896.2|1
1733723510000|2024-12-09 05:51:50|111944.7|111894.7|111945.3|111895.3|111947|111897|111941.6|111891.6|16
1733723520000|2024-12-09 05:52:00|111945.1|111895.1|111944.9|111894.9|111945.1|111895.1|111944.9|111894.9|2
1733723530000|2024-12-09 05:52:10|111946|111896|111946.5|111896.5|111948.8|111898.8|111942.5|111892.5|30
1733723540000|2024-12-09 05:52:20|111946.3|111896.3|111944|111894|111947.9|111897.9|111935.1|111885.1|54
1733723550000|2024-12-09 05:52:30|111942.2|111892.2|111941.7|111891.7|111948.5|111898.5|111937.5|111887.5|43
1733723560000|2024-12-09 05:52:40|111939.1|111889.1|111944.3|111894.3|111945.7|111895.7|111939.1|111889.1|45
1733723570000|2024-12-09 05:52:50|111943.1|111893.1|111948.6|111898.6|111950|111900|111940.6|111890.6|43
1733723580000|2024-12-09 05:53:00|111948.1|111898.1|111947.4|111897.4|111952|111902|111944.2|111894.2|37
1733723590000|2024-12-09 05:53:10|111947|111897|111939.1|111889.1|111948.5|111898.5|111939.1|111889.1|62
1733723600000|2024-12-09 05:53:20|111942.7|111892.7|111948.6|111898.6|111949.2|111899.2|111942.7|111892.7|50
1733723610000|2024-12-09 05:53:30|111948.9|111898.9|111950.5|111900.5|111952.6|111902.6|111944.8|111894.8|44
1733723620000|2024-12-09 05:53:40|111950.7|111900.7|111958.3|111908.3|111959.2|111909.2|111947.6|111897.6|51
1733723630000|2024-12-09 05:53:50|111958.8|111908.8|111956.6|111906.6|111960.8|111910.8|111953.6|111903.6|22
1733723640000|2024-12-09 05:54:00|111956.7|111906.7|111954.2|111904.2|111957.8|111907.8|111951.5|111901.5|40
1733723650000|2024-12-09 05:54:10|111956.1|111906.1|111954.8|111904.8|111960.2|111910.2|111952.5|111902.5|63
1733723660000|2024-12-09 05:54:20|111962.2|111912.2|111962|111912|111962.4|111912.4|111953.4|111903.4|63
1733723670000|2024-12-09 05:54:30|111958.4|111908.4|111956.4|111906.4|111962.1|111912.1|111954.2|111904.2|69
1733723680000|2024-12-09 05:54:40|111954.7|111904.7|111956.9|111906.9|111961|111911|111953.9|111903.9|65
1733723690000|2024-12-09 05:54:50|111958|111908|111957.2|111907.2|111962.1|111912.1|111955|111905|58
1733723700000|2024-12-09 05:55:00|111958.5|111908.5|111956.4|111906.4|111961.1|111911.1|111953.2|111903.2|65
1733723710000|2024-12-09 05:55:10|111955.6|111905.6|111957.9|111907.9|111969.2|111919.2|111952.3|111902.3|70
1733723720000|2024-12-09 05:55:20|111957.8|111907.8|111955|111905|111961.3|111911.3|111955|111905|70
1733723730000|2024-12-09 05:55:30|111956|111906|111957.2|111907.2|111962.6|111912.6|111953.7|111903.7|61
1733723740000|2024-12-09 05:55:40|111956.5|111906.5|111959.8|111909.8|111964.1|111914.1|111955.3|111905.3|75
1733723750000|2024-12-09 05:55:50|111957.6|111907.6|111954.8|111904.8|111964|111914|111951.2|111901.2|74
1733723760000|2024-12-09 05:56:00|111956.6|111906.6|111955.3|111905.3|111958.3|111908.3|111950.9|111900.9|19
1733723770000|2024-12-09 05:56:10|111957.3|111907.3|111955|111905|111957.3|111907.3|111953.8|111903.8|9
1733723780000|2024-12-09 05:56:20|111954.1|111904.1|111954.7|111904.7|111955.9|111905.9|111953.7|111903.7|13
1733723790000|2024-12-09 05:56:30|111955.4|111905.4|111958.8|111908.8|111962.1|111912.1|111954.4|111904.4|28
1733723800000|2024-12-09 05:56:40|111958.7|111908.7|111956.6|111906.6|111961.3|111911.3|111954.9|111904.9|31
1733723810000|2024-12-09 05:56:50|111958.3|111908.3|111953.9|111903.9|111961.4|111911.4|111952.2|111902.2|40
1733723820000|2024-12-09 05:57:00|111955.1|111905.1|111950.3|111900.3|111958.1|111908.1|111950.3|111900.3|35
1733723830000|2024-12-09 05:57:10|111952.9|111902.9|111955|111905|111959.3|111909.3|111949.3|111899.3|44
1733723840000|2024-12-09 05:57:20|111950.2|111900.2|111954|111904|111957.3|111907.3|111950.2|111900.2|36
1733723850000|2024-12-09 05:57:30|111955.5|111905.5|111953.9|111903.9|111957.1|111907.1|111951.9|111901.9|27
1733723860000|2024-12-09 05:57:40|111952.6|111902.6|111949.6|111899.6|111956.2|111906.2|111945.4|111895.4|41
1733723870000|2024-12-09 05:57:50|111947.8|111897.8|111942.8|111892.8|111949.1|111899.1|111942.8|111892.8|62
1733723880000|2024-12-09 05:58:00|111944.4|111894.4|111943.5|111893.5|111946.8|111896.8|111939.6|111889.6|34
1733723890000|2024-12-09 05:58:10|111941.7|111891.7|111939.5|111889.5|111944.5|111894.5|111936.5|111886.5|44
1733723900000|2024-12-09 05:58:20|111941.2|111891.2|111942.5|111892.5|111943.7|111893.7|111935.1|111885.1|51
1733723910000|2024-12-09 05:58:30|111943.4|111893.4|111944.6|111894.6|111944.6|111894.6|111938.1|111888.1|37
1733723920000|2024-12-09 05:58:40|111945.1|111895.1|111940.3|111890.3|111946.4|111896.4|111938.7|111888.7|42
1733723930000|2024-12-09 05:58:50|111942.1|111892.1|111938.1|111888.1|111942.8|111892.8|111938.1|111888.1|21
1733723940000|2024-12-09 05:59:00|111939.9|111889.9|111941.3|111891.3|111941.9|111891.9|111937.8|111887.8|25
1733723950000|2024-12-09 05:59:10|111940.5|111890.5|111941|111891|111941.4|111891.4|111938.2|111888.2|17
1733723960000|2024-12-09 05:59:20|111940.8|111890.8|111941.7|111891.7|111942.5|111892.5|111940.6|111890.6|10
1733723970000|2024-12-09 05:59:30|111942.5|111892.5|111939.2|111889.2|111942.5|111892.5|111938.1|111888.1|26
1733723980000|2024-12-09 05:59:40|111937.4|111887.4|111941|111891|111942|111892|111937.4|111887.4|23
1733723990000|2024-12-09 05:59:50|111941.4|111891.4|111940.2|111890.2|111941.8|111891.8|111938.3|111888.3|9
1733724000000|2024-12-09 06:00:00|111937.7|111887.7|111934.8|111884.8|111943.9|111893.9|111934.5|111884.5|33
1733724010000|2024-12-09 06:00:10|111936.9|111886.9|111929.6|111879.6|111936.9|111886.9|111928.9|111878.9|10
1733724020000|2024-12-09 06:00:20|111929.4|111879.4|111928.7|111878.7|111931|111881|111927.9|111877.9|11
1733724030000|2024-12-09 06:00:30|111929.5|111879.5|111935.3|111885.3|111941.5|111891.5|111929.5|111879.5|28
1733724040000|2024-12-09 06:00:40|111938|111888|111938.9|111888.9|111939.6|111889.6|111937.4|111887.4|10
1733724050000|2024-12-09 06:00:50|111940.8|111890.8|111939|111889|111940.8|111890.8|111937.8|111887.8|14
1733724060000|2024-12-09 06:01:00|111938.6|111888.6|111943|111893|111946.3|111896.3|111938.1|111888.1|20
1733724070000|2024-12-09 06:01:10|111943.1|111893.1|111937.2|111887.2|111944.4|111894.4|111937.2|111887.2|14
1733724080000|2024-12-09 06:01:20|111935.5|111885.5|111934.9|111884.9|111937.4|111887.4|111934.9|111884.9|9
1733724090000|2024-12-09 06:01:30|111937.3|111887.3|111933.8|111883.8|111937.3|111887.3|111933.4|111883.4|9
1733724100000|2024-12-09 06:01:40|111932|111882|111930.7|111880.7|111933.7|111883.7|111928.6|111878.6|18
1733724110000|2024-12-09 06:01:50|111931|111881|111933.1|111883.1|111933.1|111883.1|111930|111880|12
1733724120000|2024-12-09 06:02:00|111931.3|111881.3|111940.5|111890.5|111940.5|111890.5|111930.9|111880.9|25
1733724130000|2024-12-09 06:02:10|111939.4|111889.4|111942.3|111892.3|111944.8|111894.8|111939.4|111889.4|6
1733724140000|2024-12-09 06:02:20|111944.3|111894.3|111943.9|111893.9|111945.7|111895.7|111942.5|111892.5|6
1733724150000|2024-12-09 06:02:30|111945.4|111895.4|111950.5|111900.5|111951.1|111901.1|111943.7|111893.7|16
1733724160000|2024-12-09 06:02:40|111952.2|111902.2|111950.7|111900.7|111952.2|111902.2|111950.4|111900.4|3
1733724170000|2024-12-09 06:02:50|111950.5|111900.5|111963.5|111913.5|111965.6|111915.6|111950.4|111900.4|34
1733724180000|2024-12-09 06:03:00|111965.5|111915.5|111964.1|111914.1|111968.6|111918.6|111962.8|111912.8|32
1733724190000|2024-12-09 06:03:10|111966.1|111916.1|111966.5|111916.5|111967.7|111917.7|111963.6|111913.6|27
1733724200000|2024-12-09 06:03:20|111966.1|111916.1|111962|111912|111966.1|111916.1|111957.7|111907.7|20
1733724210000|2024-12-09 06:03:30|111963.9|111913.9|111962.4|111912.4|111964.4|111914.4|111962.4|111912.4|12
1733724220000|2024-12-09 06:03:40|111962.3|111912.3|111962.2|111912.2|111962.3|111912.3|111960.8|111910.8|5
1733724230000|2024-12-09 06:03:50|111961.4|111911.4|111947.1|111897.1|111961.4|111911.4|111945.1|111895.1|28
1733724240000|2024-12-09 06:04:00|111948.7|111898.7|111947.3|111897.3|111949|111899|111944.7|111894.7|22
1733724250000|2024-12-09 06:04:10|111949.1|111899.1|111946.4|111896.4|111951.2|111901.2|111940.4|111890.4|43
1733724260000|2024-12-09 06:04:20|111944.4|111894.4|111946.3|111896.3|111948.6|111898.6|111942.9|111892.9|35
1733724270000|2024-12-09 06:04:30|111946.4|111896.4|111945.5|111895.5|111949.6|111899.6|111944.5|111894.5|29
1733724280000|2024-12-09 06:04:40|111945.4|111895.4|111951.6|111901.6|111951.6|111901.6|111945.4|111895.4|40
1733724290000|2024-12-09 06:04:50|111951.8|111901.8|111946|111896|111953.4|111903.4|111940.1|111890.1|64
1733724300000|2024-12-09 06:05:00|111943.5|111893.5|111950.2|111900.2|111951.7|111901.7|111941.5|111891.5|38
1733724310000|2024-12-09 06:05:10|111949.2|111899.2|111954.5|111904.5|111954.5|111904.5|111942.8|111892.8|47
1733724320000|2024-12-09 06:05:20|111951.6|111901.6|111951.1|111901.1|111952.5|111902.5|111948.1|111898.1|29
1733724330000|2024-12-09 06:05:30|111952.4|111902.4|111951.9|111901.9|111953|111903|111949.9|111899.9|15
1733724340000|2024-12-09 06:05:40|111952.1|111902.1|111950.7|111900.7|111952.6|111902.6|111950.2|111900.2|15
1733724350000|2024-12-09 06:05:50|111951.4|111901.4|111937.3|111887.3|111952.9|111902.9|111931|111881|57
1733724360000|2024-12-09 06:06:00|111940.1|111890.1|111941.6|111891.6|111944|111894|111937|111887|69
1733724370000|2024-12-09 06:06:10|111939.7|111889.7|111936.5|111886.5|111946.3|111896.3|111932.3|111882.3|54
1733724380000|2024-12-09 06:06:20|111935.8|111885.8|111934|111884|111936.1|111886.1|111929|111879|40
1733724390000|2024-12-09 06:06:30|111935.9|111885.9|111934|111884|111936|111886|111933.9|111883.9|14
1733724400000|2024-12-09 06:06:40|111933.5|111883.5|111934.3|111884.3|111935.8|111885.8|111932.3|111882.3|19
1733724410000|2024-12-09 06:06:50|111935.3|111885.3|111928.2|111878.2|111935.3|111885.3|111928.2|111878.2|13
1733724420000|2024-12-09 06:07:00|111928.3|111878.3|111925.7|111875.7|111928.3|111878.3|111925.7|111875.7|7
1733724430000|2024-12-09 06:07:10|111928|111878|111927.3|111877.3|111928|111878|111925.2|111875.2|23
1733724440000|2024-12-09 06:07:20|111926.3|111876.3|111924|111874|111927.3|111877.3|111922.2|111872.2|26
1733724450000|2024-12-09 06:07:30|111923.5|111873.5|111924.4|111874.4|111926.7|111876.7|111922.3|111872.3|22
1733724460000|2024-12-09 06:07:40|111926.5|111876.5|111921.6|111871.6|111927.4|111877.4|111921.6|111871.6|21
1733724470000|2024-12-09 06:07:50|111921.7|111871.7|111925.4|111875.4|111926.7|111876.7|111921.7|111871.7|23
1733724480000|2024-12-09 06:08:00|111924.9|111874.9|111926.6|111876.6|111927.2|111877.2|111923.9|111873.9|18
1733724490000|2024-12-09 06:08:10|111926.2|111876.2|111918.2|111868.2|111926.9|111876.9|111918.2|111868.2|16
1733724500000|2024-12-09 06:08:20|111915.5|111865.5|111908.8|111858.8|111915.5|111865.5|111903.3|111853.3|42
1733724510000|2024-12-09 06:08:30|111910.8|111860.8|111902|111852|111913.1|111863.1|111902|111852|16
1733724520000|2024-12-09 06:08:40|111903|111853|111899.2|111849.2|111903|111853|111898.6|111848.6|41
1733724530000|2024-12-09 06:08:50|111899|111849|111899.4|111849.4|111902.3|111852.3|111897.7|111847.7|27
1733724540000|2024-12-09 06:09:00|111901.6|111851.6|111899.6|111849.6|111905.1|111855.1|111898.8|111848.8|24
1733724550000|2024-12-09 06:09:10|111900.2|111850.2|111903.1|111853.1|111906.2|111856.2|111900.2|111850.2|11
1733724560000|2024-12-09 06:09:20|111903|111853|111901.7|111851.7|111908.9|111858.9|111901.7|111851.7|21
1733724570000|2024-12-09 06:09:30|111900.2|111850.2|111902.8|111852.8|111909.6|111859.6|111896.7|111846.7|17
1733724580000|2024-12-09 06:09:40|111903.7|111853.7|111905.1|111855.1|111907.1|111857.1|111901.6|111851.6|21
1733724590000|2024-12-09 06:09:50|111908|111858|111914|111864|111915.7|111865.7|111906.1|111856.1|31
1733724600000|2024-12-09 06:10:00|111913.8|111863.8|111920.6|111870.6|111921.9|111871.9|111913.8|111863.8|70
1733724610000|2024-12-09 06:10:10|111922.2|111872.2|111924.4|111874.4|111925.9|111875.9|111917.8|111867.8|68
1733724620000|2024-12-09 06:10:20|111922.7|111872.7|111922.1|111872.1|111925.9|111875.9|111916.2|111866.2|56
1733724630000|2024-12-09 06:10:30|111920.3|111870.3|111925.2|111875.2|111931.1|111881.1|111920.3|111870.3|51
1733724640000|2024-12-09 06:10:40|111926.9|111876.9|111934.4|111884.4|111939.2|111889.2|111923.8|111873.8|37
1733724650000|2024-12-09 06:10:50|111933.5|111883.5|111936.8|111886.8|111941.8|111891.8|111933.5|111883.5|29
1733724660000|2024-12-09 06:11:00|111936.5|111886.5|111936.6|111886.6|111942.4|111892.4|111936.5|111886.5|29
1733724670000|2024-12-09 06:11:10|111936.2|111886.2|111940|111890|111940|111890|111933.9|111883.9|15
1733724680000|2024-12-09 06:11:20|111939.9|111889.9|111940|111890|111944.3|111894.3|111936.5|111886.5|28
1733724690000|2024-12-09 06:11:30|111939.3|111889.3|111946.7|111896.7|111948.8|111898.8|111937.7|111887.7|11
1733724700000|2024-12-09 06:11:40|111947.2|111897.2|111947.2|111897.2|111948.2|111898.2|111944.4|111894.4|15
1733724710000|2024-12-09 06:11:50|111949.1|111899.1|111951.5|111901.5|111951.5|111901.5|111942.9|111892.9|50
1733724720000|2024-12-09 06:12:00|111950.7|111900.7|111952.1|111902.1|111954.5|111904.5|111950.7|111900.7|10
1733724730000|2024-12-09 06:12:10|111952|111902|111950.7|111900.7|111952|111902|111950|111900|7
1733724740000|2024-12-09 06:12:20|111950|111900|111949.1|111899.1|111950|111900|111949.1|111899.1|3
1733724750000|2024-12-09 06:12:30|111948.7|111898.7|111946.9|111896.9|111948.7|111898.7|111945.9|111895.9|6
1733724760000|2024-12-09 06:12:40|111947|111897|111947.3|111897.3|111947.3|111897.3|111947|111897|3
1733724770000|2024-12-09 06:12:50|111947|111897|111947.3|111897.3|111948.1|111898.1|111945.1|111895.1|10
1733724780000|2024-12-09 06:13:00|111947.2|111897.2|111956.9|111906.9|111960.4|111910.4|111946.3|111896.3|16
1733724790000|2024-12-09 06:13:10|111956.4|111906.4|111950.2|111900.2|111956.4|111906.4|111948.4|111898.4|19
1733724800000|2024-12-09 06:13:20|111950.1|111900.1|111941|111891|111950.1|111900.1|111941|111891|11
1733724810000|2024-12-09 06:13:30|111942.5|111892.5|111945.1|111895.1|111947.6|111897.6|111941.6|111891.6|42
1733724820000|2024-12-09 06:13:40|111945.9|111895.9|111947|111897|111947.7|111897.7|111945.2|111895.2|27
1733724830000|2024-12-09 06:13:50|111946.7|111896.7|111953.8|111903.8|111954.7|111904.7|111945.8|111895.8|12
1733724840000|2024-12-09 06:14:00|111955.4|111905.4|111950.4|111900.4|111957.3|111907.3|111949.2|111899.2|19
1733724850000|2024-12-09 06:14:10|111949.6|111899.6|111948.6|111898.6|111951.9|111901.9|111943.6|111893.6|19
1733724860000|2024-12-09 06:14:20|111947|111897|111946.5|111896.5|111947|111897|111944.8|111894.8|6
1733724870000|2024-12-09 06:14:30|111946.4|111896.4|111946.5|111896.5|111946.5|111896.5|111946.4|111896.4|2
1733724880000|2024-12-09 06:14:40|111946.6|111896.6|111948.1|111898.1|111950.8|111900.8|111946.4|111896.4|4
1733724890000|2024-12-09 06:14:50|111950.4|111900.4|111956.6|111906.6|111958.1|111908.1|111948.9|111898.9|18
1733724900000|2024-12-09 06:15:00|111956.9|111906.9|111966.3|111916.3|111966.3|111916.3|111955.4|111905.4|8
1733724910000|2024-12-09 06:15:10|111964.5|111914.5|111969.1|111919.1|111970.5|111920.5|111964.5|111914.5|18
1733724920000|2024-12-09 06:15:20|111968.3|111918.3|111968.5|111918.5|111968.5|111918.5|111966.5|111916.5|8
1733724930000|2024-12-09 06:15:30|111970.1|111920.1|111970.2|111920.2|111972.4|111922.4|111968|111918|18
1733724940000|2024-12-09 06:15:40|111970|111920|111971.2|111921.2|111971.4|111921.4|111968|111918|11
1733724950000|2024-12-09 06:15:50|111971.1|111921.1|111969.5|111919.5|111971.4|111921.4|111969.3|111919.3|14
1733724960000|2024-12-09 06:16:00|111966.8|111916.8|111969.1|111919.1|111969.6|111919.6|111966.6|111916.6|12
1733724970000|2024-12-09 06:16:10|111971.5|111921.5|111967.5|111917.5|111972.8|111922.8|111967.5|111917.5|11
1733724980000|2024-12-09 06:16:20|111969.2|111919.2|111971.1|111921.1|111974.4|111924.4|111968.9|111918.9|14
1733724990000|2024-12-09 06:16:30|111970.6|111920.6|111969.6|111919.6|111970.8|111920.8|111966.4|111916.4|11
1733725000000|2024-12-09 06:16:40|111969.7|111919.7|111972.2|111922.2|111972.2|111922.2|111968.8|111918.8|8
1733725010000|2024-12-09 06:16:50|111972.1|111922.1|111972.4|111922.4|111972.4|111922.4|111972.1|111922.1|3
1733725020000|2024-12-09 06:17:00|111970.7|111920.7|111973.3|111923.3|111973.3|111923.3|111965.9|111915.9|12
1733725030000|2024-12-09 06:17:10|111971.6|111921.6|111973.4|111923.4|111973.5|111923.5|111970.8|111920.8|6
1733725040000|2024-12-09 06:17:20|111973.3|111923.3|111973.2|111923.2|111973.3|111923.3|111973.2|111923.2|2
1733725050000|2024-12-09 06:17:30|111973.3|111923.3|111973|111923|111973.5|111923.5|111973|111923|4
1733725060000|2024-12-09 06:17:40|111971.2|111921.2|111961.9|111911.9|111971.2|111921.2|111957.8|111907.8|22
1733725070000|2024-12-09 06:17:50|111961.5|111911.5|111965.7|111915.7|111966.4|111916.4|111960.1|111910.1|32
1733725080000|2024-12-09 06:18:00|111964.5|111914.5|111959.5|111909.5|111964.8|111914.8|111959.3|111909.3|16
1733725090000|2024-12-09 06:18:10|111960.8|111910.8|111964.2|111914.2|111967.3|111917.3|111955.8|111905.8|23
1733725100000|2024-12-09 06:18:20|111962.1|111912.1|111970|111920|111970|111920|111962.1|111912.1|8
1733725110000|2024-12-09 06:18:30|111969.9|111919.9|111969.8|111919.8|111969.9|111919.9|111969.8|111919.8|2
1733725120000|2024-12-09 06:18:40|111971.1|111921.1|111976.3|111926.3|111977.6|111927.6|111970.4|111920.4|9
1733725130000|2024-12-09 06:18:50|111976.1|111926.1|111976.4|111926.4|111980|111930|111976.1|111926.1|10
1733725140000|2024-12-09 06:19:00|111973.8|111923.8|111975.3|111925.3|111976.1|111926.1|111973.3|111923.3|8
1733725150000|2024-12-09 06:19:10|111974.9|111924.9|111978.3|111928.3|111978.8|111928.8|111974.9|111924.9|11
1733725160000|2024-12-09 06:19:20|111979.5|111929.5|111985.2|111935.2|111985.5|111935.5|111978.3|111928.3|13
1733725170000|2024-12-09 06:19:30|111984.3|111934.3|111982.6|111932.6|111985.7|111935.7|111982|111932|16
1733725180000|2024-12-09 06:19:40|111983.3|111933.3|111982.9|111932.9|111985.1|111935.1|111982.6|111932.6|13
1733725190000|2024-12-09 06:19:50|111982.2|111932.2|111976.6|111926.6|111982.2|111932.2|111976.2|111926.2|12
1733725200000|2024-12-09 06:20:00|111976.2|111926.2|111976.4|111926.4|111976.8|111926.8|111974.7|111924.7|25
1733725210000|2024-12-09 06:20:10|111975.7|111925.7|111968.2|111918.2|111976.4|111926.4|111964.1|111914.1|26
1733725220000|2024-12-09 06:20:20|111969.9|111919.9|111975.2|111925.2|111975.9|111925.9|111967.8|111917.8|15
1733725230000|2024-12-09 06:20:30|111975.1|111925.1|111974.5|111924.5|111975.1|111925.1|111973.9|111923.9|10
1733725240000|2024-12-09 06:20:40|111973.7|111923.7|111975.4|111925.4|111978.8|111928.8|111969.1|111919.1|16
1733725250000|2024-12-09 06:20:50|111975.5|111925.5|111975.6|111925.6|111975.6|111925.6|111975.5|111925.5|2
1733725260000|2024-12-09 06:21:00|111975.5|111925.5|111972.5|111922.5|111975.6|111925.6|111972.3|111922.3|8
1733725270000|2024-12-09 06:21:10|111974.3|111924.3|111972.8|111922.8|111974.8|111924.8|111972.5|111922.5|10
1733725280000|2024-12-09 06:21:20|111972|111922|111971|111921|111972.8|111922.8|111968.7|111918.7|15
1733725290000|2024-12-09 06:21:30|111970.2|111920.2|111970.2|111920.2|111971.8|111921.8|111970.2|111920.2|14
1733725300000|2024-12-09 06:21:40|111970.3|111920.3|111971.4|111921.4|111971.4|111921.4|111966.9|111916.9|11
1733725310000|2024-12-09 06:21:50|111971.5|111921.5|111966.2|111916.2|111973.3|111923.3|111964.7|111914.7|10
1733725320000|2024-12-09 06:22:00|111966.5|111916.5|111966.8|111916.8|111968.2|111918.2|111966.5|111916.5|8
1733725330000|2024-12-09 06:22:10|111967.6|111917.6|111966.1|111916.1|111967.6|111917.6|111965.5|111915.5|9
1733725340000|2024-12-09 06:22:20|111964.4|111914.4|111960.2|111910.2|111964.4|111914.4|111959.6|111909.6|9
1733725350000|2024-12-09 06:22:30|111960.6|111910.6|111957.6|111907.6|111961.9|111911.9|111957.6|111907.6|10
1733725360000|2024-12-09 06:22:40|111956|111906|111949.3|111899.3|111956|111906|111947.1|111897.1|19
1733725370000|2024-12-09 06:22:50|111949.4|111899.4|111942.3|111892.3|111949.4|111899.4|111941|111891|34
1733725380000|2024-12-09 06:23:00|111942.7|111892.7|111940.8|111890.8|111946.5|111896.5|111936.3|111886.3|54
1733725390000|2024-12-09 06:23:10|111937.6|111887.6|111937.3|111887.3|111939.3|111889.3|111937.1|111887.1|8
1733725400000|2024-12-09 06:23:20|111937.2|111887.2|111936.4|111886.4|111938.8|111888.8|111936.4|111886.4|18
1733725410000|2024-12-09 06:23:30|111936.5|111886.5|111943.2|111893.2|111945.2|111895.2|111936.5|111886.5|32
1733725420000|2024-12-09 06:23:40|111945.1|111895.1|111950.8|111900.8|111951.6|111901.6|111942.6|111892.6|37
1733725430000|2024-12-09 06:23:50|111950.2|111900.2|111952.9|111902.9|111952.9|111902.9|111948.7|111898.7|22
1733725440000|2024-12-09 06:24:00|111952.5|111902.5|111950.5|111900.5|111953.3|111903.3|111949|111899|24
1733725450000|2024-12-09 06:24:10|111950|111900|111951.2|111901.2|111953.1|111903.1|111949|111899|35
1733725460000|2024-12-09 06:24:20|111951.6|111901.6|111950|111900|111953.3|111903.3|111949.2|111899.2|29
1733725470000|2024-12-09 06:24:30|111951.3|111901.3|111948.9|111898.9|111951.3|111901.3|111946.6|111896.6|31
1733725480000|2024-12-09 06:24:40|111949|111899|111947|111897|111949.9|111899.9|111945.6|111895.6|40
1733725490000|2024-12-09 06:24:50|111947.8|111897.8|111946.4|111896.4|111950.9|111900.9|111943.7|111893.7|44
1733725500000|2024-12-09 06:25:00|111948.4|111898.4|111947.8|111897.8|111948.6|111898.6|111945.2|111895.2|53
1733725510000|2024-12-09 06:25:10|111945.4|111895.4|111949.7|111899.7|111949.7|111899.7|111944.9|111894.9|51
1733725520000|2024-12-09 06:25:20|111945.1|111895.1|111934|111884|111948|111898|111934|111884|44
1733725530000|2024-12-09 06:25:30|111933|111883|111938.8|111888.8|111940.6|111890.6|111931.8|111881.8|38
1733725540000|2024-12-09 06:25:40|111937.9|111887.9|111930.5|111880.5|111940|111890|111929.3|111879.3|33
1733725550000|2024-12-09 06:25:50|111932.1|111882.1|111930.4|111880.4|111932.1|111882.1|111928.4|111878.4|42
1733725560000|2024-12-09 06:26:00|111929.9|111879.9|111930.8|111880.8|111930.8|111880.8|111928|111878|29
1733725570000|2024-12-09 06:26:10|111931.7|111881.7|111937.7|111887.7|111937.7|111887.7|111931.6|111881.6|33
1733725580000|2024-12-09 06:26:20|111938.5|111888.5|111938.3|111888.3|111939.4|111889.4|111936.7|111886.7|12
1733725590000|2024-12-09 06:26:30|111937.5|111887.5|111947.4|111897.4|111951.8|111901.8|111937.1|111887.1|14
1733725600000|2024-12-09 06:26:40|111948.4|111898.4|111945.1|111895.1|111948.4|111898.4|111944.2|111894.2|16
1733725610000|2024-12-09 06:26:50|111946.6|111896.6|111944.6|111894.6|111946.6|111896.6|111944.4|111894.4|8
1733725620000|2024-12-09 06:27:00|111943|111893|111934.7|111884.7|111943|111893|111934.7|111884.7|19
1733725630000|2024-12-09 06:27:10|111932.6|111882.6|111927.4|111877.4|111934.7|111884.7|111927.4|111877.4|37
1733725640000|2024-12-09 06:27:20|111928.9|111878.9|111930.9|111880.9|111930.9|111880.9|111925.7|111875.7|60
1733725650000|2024-12-09 06:27:30|111928.9|111878.9|111931.9|111881.9|111934.2|111884.2|111928.9|111878.9|31
1733725660000|2024-12-09 06:27:40|111931.8|111881.8|111938.3|111888.3|111941.6|111891.6|111931.8|111881.8|20
1733725670000|2024-12-09 06:27:50|111937.8|111887.8|111934|111884|111937.8|111887.8|111934|111884|8
1733725680000|2024-12-09 06:28:00|111936.5|111886.5|111937.2|111887.2|111947.1|111897.1|111936.5|111886.5|27
1733725690000|2024-12-09 06:28:10|111938.9|111888.9|111938.8|111888.8|111941.3|111891.3|111938|111888|14
1733725700000|2024-12-09 06:28:20|111944.4|111894.4|111939.6|111889.6|111944.4|111894.4|111936.8|111886.8|16
1733725710000|2024-12-09 06:28:30|111940|111890|111942.9|111892.9|111942.9|111892.9|111940|111890|8
1733725720000|2024-12-09 06:28:40|111942.6|111892.6|111936.7|111886.7|111944.2|111894.2|111936.7|111886.7|13
1733725730000|2024-12-09 06:28:50|111936.6|111886.6|111934.8|111884.8|111938.6|111888.6|111934.8|111884.8|7
1733725740000|2024-12-09 06:29:00|111936.1|111886.1|111934.9|111884.9|111938.5|111888.5|111932.7|111882.7|15
1733725750000|2024-12-09 06:29:10|111933.9|111883.9|111932.8|111882.8|111933.9|111883.9|111932.8|111882.8|2
1733725760000|2024-12-09 06:29:20|111932.7|111882.7|111932.7|111882.7|111932.7|111882.7|111932.7|111882.7|1
1733725770000|2024-12-09 06:29:30|111931.1|111881.1|111927.3|111877.3|111931.1|111881.1|111927.3|111877.3|5
1733725780000|2024-12-09 06:29:40|111927.5|111877.5|111928.8|111878.8|111928.8|111878.8|111927.5|111877.5|4
1733725790000|2024-12-09 06:29:50|111928.5|111878.5|111932.6|111882.6|111932.6|111882.6|111928.2|111878.2|11
1733725800000|2024-12-09 06:30:00|111930.8|111880.8|111929.3|111879.3|111933|111883|111927.5|111877.5|12
1733725810000|2024-12-09 06:30:10|111930.2|111880.2|111904.8|111854.8|111931.2|111881.2|111901.5|111851.5|38
1733725820000|2024-12-09 06:30:20|111903.1|111853.1|111901|111851|111906.6|111856.6|111895.9|111845.9|33
1733725830000|2024-12-09 06:30:30|111904.3|111854.3|111906|111856|111906.9|111856.9|111899.6|111849.6|41
1733725840000|2024-12-09 06:30:40|111906.5|111856.5|111906.5|111856.5|111906.5|111856.5|111906.5|111856.5|1
1733725850000|2024-12-09 06:30:50|111906.6|111856.6|111904.7|111854.7|111907.5|111857.5|111904.5|111854.5|7
1733725860000|2024-12-09 06:31:00|111905.1|111855.1|111907.5|111857.5|111907.5|111857.5|111904.5|111854.5|19
1733725870000|2024-12-09 06:31:10|111907.3|111857.3|111907.2|111857.2|111908|111858|111907.2|111857.2|4
1733725880000|2024-12-09 06:31:20|111909.2|111859.2|111918.3|111868.3|111919.4|111869.4|111909.2|111859.2|18
1733725890000|2024-12-09 06:31:30|111917.5|111867.5|111912.5|111862.5|111919.9|111869.9|111910.1|111860.1|30
1733725900000|2024-12-09 06:31:40|111911.7|111861.7|111911|111861|111912.5|111862.5|111911|111861|4
1733725910000|2024-12-09 06:31:50|111914.6|111864.6|111909.5|111859.5|111921.5|111871.5|111909.3|111859.3|16
1733725920000|2024-12-09 06:32:00|111908.3|111858.3|111905.5|111855.5|111909.2|111859.2|111905.5|111855.5|13
1733725930000|2024-12-09 06:32:10|111905.3|111855.3|111896.3|111846.3|111906.5|111856.5|111896.3|111846.3|23
1733725940000|2024-12-09 06:32:20|111894.7|111844.7|111889.9|111839.9|111894.7|111844.7|111889.9|111839.9|7
1733725950000|2024-12-09 06:32:30|111887.8|111837.8|111886.6|111836.6|111887.8|111837.8|111885.1|111835.1|6
1733725960000|2024-12-09 06:32:40|111886.7|111836.7|111886.6|111836.6|111886.7|111836.7|111886.6|111836.6|2
1733725970000|2024-12-09 06:32:50|111886.3|111836.3|111886.3|111836.3|111886.3|111836.3|111886.3|111836.3|1
1733725980000|2024-12-09 06:33:00|111887.3|111837.3|111887.2|111837.2|111887.4|111837.4|111887.2|111837.2|3
1733725990000|2024-12-09 06:33:10|111887|111837|111891.8|111841.8|111892|111842|111886.4|111836.4|7
1733726000000|2024-12-09 06:33:20|111891.9|111841.9|111888.7|111838.7|111891.9|111841.9|111888.7|111838.7|6
1733726010000|2024-12-09 06:33:30|111889.9|111839.9|111886|111836|111889.9|111839.9|111886|111836|10
1733726020000|2024-12-09 06:33:40|111889.2|111839.2|111888.9|111838.9|111890.1|111840.1|111888.1|111838.1|6
1733726030000|2024-12-09 06:33:50|111888.1|111838.1|111892.5|111842.5|111895.6|111845.6|111888.1|111838.1|12
1733726040000|2024-12-09 06:34:00|111893.3|111843.3|111898.3|111848.3|111898.5|111848.5|111893.3|111843.3|8
1733726050000|2024-12-09 06:34:10|111898.2|111848.2|111888|111838|111898.2|111848.2|111887.6|111837.6|8
1733726060000|2024-12-09 06:34:20|111887.8|111837.8|111880.5|111830.5|111887.8|111837.8|111878|111828|10
1733726070000|2024-12-09 06:34:30|111880.2|111830.2|111879.8|111829.8|111881.2|111831.2|111879.5|111829.5|6
1733726080000|2024-12-09 06:34:40|111880.1|111830.1|111881.1|111831.1|111881.6|111831.6|111879.3|111829.3|9
1733726090000|2024-12-09 06:34:50|111881.3|111831.3|111878.3|111828.3|111881.4|111831.4|111877.4|111827.4|9
1733726100000|2024-12-09 06:35:00|111877.2|111827.2|111871.1|111821.1|111877.2|111827.2|111871.1|111821.1|11
1733726110000|2024-12-09 06:35:10|111869.2|111819.2|111870.9|111820.9|111871.9|111821.9|111869.2|111819.2|6
1733726120000|2024-12-09 06:35:20|111872.1|111822.1|111874.2|111824.2|111875.3|111825.3|111872.1|111822.1|9
1733726130000|2024-12-09 06:35:30|111875.2|111825.2|111876.1|111826.1|111876.1|111826.1|111874.2|111824.2|6
1733726140000|2024-12-09 06:35:40|111876.9|111826.9|111876.9|111826.9|111876.9|111826.9|111876.1|111826.1|6
1733726150000|2024-12-09 06:35:50|111877.7|111827.7|111883.1|111833.1|111884.2|111834.2|111876.5|111826.5|15
1733726160000|2024-12-09 06:36:00|111883.6|111833.6|111882.5|111832.5|111884.1|111834.1|111882.5|111832.5|4
1733726170000|2024-12-09 06:36:10|111883.3|111833.3|111883.7|111833.7|111885.3|111835.3|111883.3|111833.3|10
1733726180000|2024-12-09 06:36:20|111884.9|111834.9|111884.2|111834.2|111884.9|111834.9|111883.7|111833.7|6
1733726190000|2024-12-09 06:36:30|111883.4|111833.4|111878.8|111828.8|111883.4|111833.4|111878|111828|5
1733726200000|2024-12-09 06:36:40|111877.5|111827.5|111875.3|111825.3|111878.7|111828.7|111875.3|111825.3|7
1733726210000|2024-12-09 06:36:50|111875.4|111825.4|111875.5|111825.5|111875.5|111825.5|111875.4|111825.4|2
1733726220000|2024-12-09 06:37:00|111875.4|111825.4|111873.5|111823.5|111875.5|111825.5|111873.5|111823.5|4
1733726230000|2024-12-09 06:37:10|111876.2|111826.2|111879.4|111829.4|111879.4|111829.4|111876.2|111826.2|4
1733726240000|2024-12-09 06:37:20|111875.6|111825.6|111876.2|111826.2|111876.2|111826.2|111874.1|111824.1|5
1733726250000|2024-12-09 06:37:30|111876.1|111826.1|111872|111822|111876.1|111826.1|111872|111822|11
1733726260000|2024-12-09 06:37:40|111874.5|111824.5|111873.3|111823.3|111874.7|111824.7|111872.5|111822.5|7
1733726270000|2024-12-09 06:37:50|111873.2|111823.2|111871.3|111821.3|111873.3|111823.3|111866.4|111816.4|10
1733726280000|2024-12-09 06:38:00|111871.6|111821.6|111873.3|111823.3|111873.3|111823.3|111871.6|111821.6|5
1733726290000|2024-12-09 06:38:10|111872.5|111822.5|111869.1|111819.1|111872.5|111822.5|111867.1|111817.1|10
1733726300000|2024-12-09 06:38:20|111869|111819|111868.9|111818.9|111869|111819|111868.9|111818.9|2
1733726310000|2024-12-09 06:38:30|111868.1|111818.1|111866.7|111816.7|111870.4|111820.4|111866.6|111816.6|5
1733726320000|2024-12-09 06:38:40|111864.3|111814.3|111864.7|111814.7|111864.7|111814.7|111863.9|111813.9|4
1733726330000|2024-12-09 06:38:50|111864.8|111814.8|111864.7|111814.7|111864.8|111814.8|111864.7|111814.7|2
1733726340000|2024-12-09 06:39:00|111866|111816|111869|111819|111869|111819|111866|111816|5
1733726350000|2024-12-09 06:39:10|111869.1|111819.1|111861.7|111811.7|111869.1|111819.1|111861.7|111811.7|10
1733726360000|2024-12-09 06:39:20|111862.8|111812.8|111862.5|111812.5|111862.8|111812.8|111862.5|111812.5|3
1733726370000|2024-12-09 06:39:30|111863.3|111813.3|111866.2|111816.2|111866.2|111816.2|111861.7|111811.7|6
1733726380000|2024-12-09 06:39:40|111864.5|111814.5|111867.3|111817.3|111868.5|111818.5|111864.5|111814.5|11
1733726390000|2024-12-09 06:39:50|111866|111816|111866.2|111816.2|111867.5|111817.5|111866|111816|4
1733726400000|2024-12-09 06:40:00|111863.7|111813.7|111870.4|111820.4|111870.4|111820.4|111863.7|111813.7|8
1733726410000|2024-12-09 06:40:10|111866.9|111816.9|111866.7|111816.7|111867.1|111817.1|111864.3|111814.3|10
1733726420000|2024-12-09 06:40:20|111868.4|111818.4|111868.4|111818.4|111869.2|111819.2|111868.4|111818.4|7
1733726430000|2024-12-09 06:40:30|111865.7|111815.7|111868.5|111818.5|111868.5|111818.5|111865.7|111815.7|6
1733726440000|2024-12-09 06:40:40|111870.9|111820.9|111878.9|111828.9|111879|111829|111870.9|111820.9|6
1733726450000|2024-12-09 06:40:50|111879.1|111829.1|111879.3|111829.3|111880.9|111830.9|111878.9|111828.9|7
1733726460000|2024-12-09 06:41:00|111880.1|111830.1|111880.3|111830.3|111889.3|111839.3|111880.1|111830.1|11
1733726470000|2024-12-09 06:41:10|111882.3|111832.3|111880.9|111830.9|111882.3|111832.3|111880.9|111830.9|7
1733726480000|2024-12-09 06:41:20|111882.4|111832.4|111888.3|111838.3|111890.3|111840.3|111882.4|111832.4|7
1733726490000|2024-12-09 06:41:30|111886.8|111836.8|111892.2|111842.2|111893.5|111843.5|111886.6|111836.6|12
1733726500000|2024-12-09 06:41:40|111892.3|111842.3|111891.9|111841.9|111892.3|111842.3|111889.6|111839.6|6
1733726510000|2024-12-09 06:41:50|111892|111842|111892.3|111842.3|111892.3|111842.3|111892|111842|4
1733726520000|2024-12-09 06:42:00|111889.1|111839.1|111907|111857|111907|111857|111886.8|111836.8|13
1733726530000|2024-12-09 06:42:10|111909.3|111859.3|111909.5|111859.5|111911.6|111861.6|111908.3|111858.3|12
1733726540000|2024-12-09 06:42:20|111911.6|111861.6|111910|111860|111913.8|111863.8|111908.7|111858.7|22
1733726550000|2024-12-09 06:42:30|111911.7|111861.7|111907.5|111857.5|111911.7|111861.7|111905.8|111855.8|11
1733726560000|2024-12-09 06:42:40|111907.6|111857.6|111907.6|111857.6|111907.6|111857.6|111907.5|111857.5|3
1733726570000|2024-12-09 06:42:50|111907.5|111857.5|111907.6|111857.6|111911.1|111861.1|111907.4|111857.4|9
1733726580000|2024-12-09 06:43:00|111907.4|111857.4|111905.8|111855.8|111908.1|111858.1|111905.8|111855.8|7
1733726590000|2024-12-09 06:43:10|111905.9|111855.9|111906.5|111856.5|111908.6|111858.6|111905.9|111855.9|9
1733726600000|2024-12-09 06:43:20|111906.4|111856.4|111911.9|111861.9|111912.7|111862.7|111906.4|111856.4|22
1733726610000|2024-12-09 06:43:30|111910.3|111860.3|111908.7|111858.7|111911.1|111861.1|111907.9|111857.9|8
1733726620000|2024-12-09 06:43:40|111908.9|111858.9|111912.5|111862.5|111912.5|111862.5|111908.9|111858.9|9
1733726630000|2024-12-09 06:43:50|111912.8|111862.8|111913.5|111863.5|111915.5|111865.5|111912.8|111862.8|6
1733726640000|2024-12-09 06:44:00|111915.4|111865.4|111917.9|111867.9|111917.9|111867.9|111913.3|111863.3|24
1733726650000|2024-12-09 06:44:10|111916.1|111866.1|111916.3|111866.3|111918|111868|111913.4|111863.4|57
1733726660000|2024-12-09 06:44:20|111914.4|111864.4|111916.2|111866.2|111919.2|111869.2|111914.1|111864.1|35
1733726670000|2024-12-09 06:44:30|111914|111864|111913.4|111863.4|111918.6|111868.6|111913.4|111863.4|45
1733726680000|2024-12-09 06:44:40|111915.3|111865.3|111915|111865|111916.1|111866.1|111915|111865|8
1733726690000|2024-12-09 06:44:50|111914.9|111864.9|111914.7|111864.7|111916.6|111866.6|111913.8|111863.8|7
1733726700000|2024-12-09 06:45:00|111914.9|111864.9|111909.8|111859.8|111918.2|111868.2|111909.8|111859.8|17
1733726710000|2024-12-09 06:45:10|111909.7|111859.7|111910.3|111860.3|111912.4|111862.4|111908.5|111858.5|15
1733726720000|2024-12-09 06:45:20|111911.1|111861.1|111910.1|111860.1|111912.7|111862.7|111910.1|111860.1|13
1733726730000|2024-12-09 06:45:30|111909.6|111859.6|111910|111860|111910|111860|111909.6|111859.6|3
1733726740000|2024-12-09 06:45:40|111908.3|111858.3|111909.4|111859.4|111911|111861|111908.3|111858.3|7
1733726750000|2024-12-09 06:45:50|111908.7|111858.7|111910.3|111860.3|111910.3|111860.3|111906.2|111856.2|11
1733726760000|2024-12-09 06:46:00|111909|111859|111915.3|111865.3|111917|111867|111909|111859|10
1733726770000|2024-12-09 06:46:10|111914.1|111864.1|111914.3|111864.3|111920|111870|111914.1|111864.1|16
1733726780000|2024-12-09 06:46:20|111914|111864|111915.2|111865.2|111918.9|111868.9|111912.5|111862.5|15
1733726790000|2024-12-09 06:46:30|111914.8|111864.8|111914.9|111864.9|111916.7|111866.7|111914.3|111864.3|6
1733726800000|2024-12-09 06:46:40|111913.9|111863.9|111914.1|111864.1|111914.1|111864.1|111913.9|111863.9|3
1733726810000|2024-12-09 06:46:50|111914|111864|111911.7|111861.7|111915.7|111865.7|111911.7|111861.7|8
1733726820000|2024-12-09 06:47:00|111911.4|111861.4|111912.1|111862.1|111913.4|111863.4|111911.4|111861.4|6
1733726830000|2024-12-09 06:47:10|111910.3|111860.3|111913.7|111863.7|111916.5|111866.5|111910.1|111860.1|10
1733726840000|2024-12-09 06:47:20|111914.1|111864.1|111909.5|111859.5|111914.4|111864.4|111909.5|111859.5|6
1733726850000|2024-12-09 06:47:30|111908.9|111858.9|111912.2|111862.2|111912.6|111862.6|111908.4|111858.4|9
1733726860000|2024-12-09 06:47:40|111912.4|111862.4|111912.7|111862.7|111912.7|111862.7|111912.4|111862.4|2
1733726870000|2024-12-09 06:47:50|111912.6|111862.6|111912.5|111862.5|111912.6|111862.6|111912.4|111862.4|3
1733726880000|2024-12-09 06:48:00|111910.8|111860.8|111909.5|111859.5|111911.6|111861.6|111909.1|111859.1|11
1733726890000|2024-12-09 06:48:10|111909.6|111859.6|111906.6|111856.6|111911.3|111861.3|111906.6|111856.6|12
1733726900000|2024-12-09 06:48:20|111908.3|111858.3|111909.2|111859.2|111909.9|111859.9|111907.9|111857.9|8
1733726910000|2024-12-09 06:48:30|111909.7|111859.7|111910.8|111860.8|111911.5|111861.5|111909.7|111859.7|7
1733726920000|2024-12-09 06:48:40|111910.7|111860.7|111910.5|111860.5|111911.5|111861.5|111909.7|111859.7|9
1733726930000|2024-12-09 06:48:50|111910.6|111860.6|111906.1|111856.1|111911.4|111861.4|111906.1|111856.1|13
1733726940000|2024-12-09 06:49:00|111906.4|111856.4|111911.8|111861.8|111917.4|111867.4|111905|111855|12
1733726950000|2024-12-09 06:49:10|111912.9|111862.9|111911.7|111861.7|111912.9|111862.9|111906.1|111856.1|19
1733726960000|2024-12-09 06:49:20|111912|111862|111910.8|111860.8|111912|111862|111910.8|111860.8|4
1733726970000|2024-12-09 06:49:30|111911.6|111861.6|111910.8|111860.8|111911.6|111861.6|111910.8|111860.8|2
1733726980000|2024-12-09 06:49:40|111910.6|111860.6|111910.6|111860.6|111910.6|111860.6|111910.6|111860.6|1
1733726990000|2024-12-09 06:49:50|111910.4|111860.4|111910.3|111860.3|111910.4|111860.4|111910.3|111860.3|2
1733727010000|2024-12-09 06:50:10|111908|111858|111907.2|111857.2|111911.3|111861.3|111904.7|111854.7|21
1733727020000|2024-12-09 06:50:20|111905.6|111855.6|111904.2|111854.2|111908.8|111858.8|111901.8|111851.8|43
1733727030000|2024-12-09 06:50:30|111905|111855|111906.1|111856.1|111907.5|111857.5|111901.8|111851.8|15
1733727040000|2024-12-09 06:50:40|111906.8|111856.8|111905.9|111855.9|111907.6|111857.6|111905.9|111855.9|3
1733727050000|2024-12-09 06:50:50|111905.8|111855.8|111909.1|111859.1|111910|111860|111905.8|111855.8|10
1733727060000|2024-12-09 06:51:00|111909.5|111859.5|111909.2|111859.2|111910.9|111860.9|111907|111857|12
1733727070000|2024-12-09 06:51:10|111908.6|111858.6|111908.2|111858.2|111908.6|111858.6|111905.9|111855.9|7
1733727080000|2024-12-09 06:51:20|111906|111856|111908.3|111858.3|111909.5|111859.5|111905.9|111855.9|10
1733727090000|2024-12-09 06:51:30|111908.6|111858.6|111906|111856|111909|111859|111904.7|111854.7|6
1733727100000|2024-12-09 06:51:40|111907.9|111857.9|111905|111855|111907.9|111857.9|111904.3|111854.3|8
1733727110000|2024-12-09 06:51:50|111903.3|111853.3|111894.1|111844.1|111903.3|111853.3|111894.1|111844.1|23
1733727120000|2024-12-09 06:52:00|111895.9|111845.9|111894.8|111844.8|111897.3|111847.3|111893.8|111843.8|20
1733727130000|2024-12-09 06:52:10|111896.3|111846.3|111892.8|111842.8|111898.3|111848.3|111891.3|111841.3|22
1733727140000|2024-12-09 06:52:20|111892.4|111842.4|111889.4|111839.4|111894.7|111844.7|111889.2|111839.2|8
1733727150000|2024-12-09 06:52:30|111890|111840|111894.7|111844.7|111897.7|111847.7|111888.5|111838.5|17
1733727160000|2024-12-09 06:52:40|111895.6|111845.6|111893.2|111843.2|111895.6|111845.6|111893.2|111843.2|7
1733727170000|2024-12-09 06:52:50|111893.8|111843.8|111893.6|111843.6|111893.8|111843.8|111892.9|111842.9|6
1733727180000|2024-12-09 06:53:00|111891.4|111841.4|111893.2|111843.2|111893.2|111843.2|111891|111841|5
1733727190000|2024-12-09 06:53:10|111892.5|111842.5|111891.9|111841.9|111892.5|111842.5|111891.9|111841.9|2
1733727200000|2024-12-09 06:53:20|111892.6|111842.6|111893.6|111843.6|111893.6|111843.6|111891.8|111841.8|5
1733727210000|2024-12-09 06:53:30|111893.4|111843.4|111875.5|111825.5|111895.9|111845.9|111867.6|111817.6|15
1733727220000|2024-12-09 06:53:40|111873.8|111823.8|111872.3|111822.3|111876|111826|111871.5|111821.5|24
1733727230000|2024-12-09 06:53:50|111875|111825|111873|111823|111876.2|111826.2|111870.2|111820.2|58
1733727240000|2024-12-09 06:54:00|111873.7|111823.7|111875.3|111825.3|111879.2|111829.2|111873.1|111823.1|39
1733727250000|2024-12-09 06:54:10|111874.8|111824.8|111874.2|111824.2|111877.2|111827.2|111870.7|111820.7|22
1733727260000|2024-12-09 06:54:20|111875.3|111825.3|111873|111823|111875.5|111825.5|111869.2|111819.2|22
1733727270000|2024-12-09 06:54:30|111871.8|111821.8|111869.8|111819.8|111874|111824|111868|111818|14
1733727280000|2024-12-09 06:54:40|111869.6|111819.6|111868.7|111818.7|111869.6|111819.6|111864.4|111814.4|10
1733727290000|2024-12-09 06:54:50|111866.9|111816.9|111861.7|111811.7|111868.7|111818.7|111860|111810|15
1733727300000|2024-12-09 06:55:00|111859.9|111809.9|111870.2|111820.2|111870.7|111820.7|111859.3|111809.3|30
1733727310000|2024-12-09 06:55:10|111869.6|111819.6|111852|111802|111872.6|111822.6|111850.2|111800.2|29
1733727320000|2024-12-09 06:55:20|111852.3|111802.3|111849.2|111799.2|111856.9|111806.9|111849.2|111799.2|12
1733727330000|2024-12-09 06:55:30|111849.6|111799.6|111850.6|111800.6|111852.2|111802.2|111847.6|111797.6|14
1733727340000|2024-12-09 06:55:40|111853.5|111803.5|111853.8|111803.8|111854.6|111804.6|111853.5|111803.5|5
1733727350000|2024-12-09 06:55:50|111849.2|111799.2|111853.4|111803.4|111858.9|111808.9|111847.5|111797.5|31
1733727360000|2024-12-09 06:56:00|111857.3|111807.3|111856.7|111806.7|111857.3|111807.3|111853.6|111803.6|6
1733727370000|2024-12-09 06:56:10|111857.5|111807.5|111856.7|111806.7|111859.1|111809.1|111853.2|111803.2|16
1733727380000|2024-12-09 06:56:20|111857.3|111807.3|111853.7|111803.7|111857.3|111807.3|111852.8|111802.8|17
1733727390000|2024-12-09 06:56:30|111852.7|111802.7|111855|111805|111855.8|111805.8|111852.7|111802.7|16
1733727400000|2024-12-09 06:56:40|111854|111804|111850.7|111800.7|111854|111804|111849.5|111799.5|8
1733727410000|2024-12-09 06:56:50|111850.3|111800.3|111849.7|111799.7|111851|111801|111849|111799|9
1733727420000|2024-12-09 06:57:00|111849.5|111799.5|111852.2|111802.2|111853.8|111803.8|111848.7|111798.7|12
1733727430000|2024-12-09 06:57:10|111852.1|111802.1|111850.3|111800.3|111852.1|111802.1|111850.3|111800.3|7
1733727440000|2024-12-09 06:57:20|111850.4|111800.4|111849.7|111799.7|111850.5|111800.5|111848.5|111798.5|4
1733727450000|2024-12-09 06:57:30|111849.8|111799.8|111850.5|111800.5|111853.4|111803.4|111849|111799|14
1733727460000|2024-12-09 06:57:40|111849.5|111799.5|111848.9|111798.9|111850.5|111800.5|111848.9|111798.9|8
1733727470000|2024-12-09 06:57:50|111847.7|111797.7|111833.7|111783.7|111848.9|111798.9|111831.7|111781.7|18
1733727480000|2024-12-09 06:58:00|111836.3|111786.3|111836.9|111786.9|111840.7|111790.7|111836.3|111786.3|11
1733727490000|2024-12-09 06:58:10|111835.4|111785.4|111836.4|111786.4|111841.6|111791.6|111835.4|111785.4|13
1733727500000|2024-12-09 06:58:20|111837.7|111787.7|111835.7|111785.7|111840.2|111790.2|111835.7|111785.7|10
1733727510000|2024-12-09 06:58:30|111835.5|111785.5|111835.6|111785.6|111837.7|111787.7|111833.9|111783.9|12
1733727520000|2024-12-09 06:58:40|111834.4|111784.4|111835.3|111785.3|111836.1|111786.1|111833.3|111783.3|7
1733727530000|2024-12-09 06:58:50|111835.6|111785.6|111834.1|111784.1|111835.6|111785.6|111834|111784|4
1733727540000|2024-12-09 06:59:00|111835.7|111785.7|111841.9|111791.9|111846.3|111796.3|111834|111784|16
1733727550000|2024-12-09 06:59:10|111842.5|111792.5|111841.7|111791.7|111843|111793|111840.5|111790.5|6
1733727560000|2024-12-09 06:59:20|111841.9|111791.9|111843.3|111793.3|111845.4|111795.4|111841.7|111791.7|14
1733727570000|2024-12-09 06:59:30|111841.6|111791.6|111842.9|111792.9|111845.3|111795.3|111841.6|111791.6|8
1733727580000|2024-12-09 06:59:40|111844.2|111794.2|111842.9|111792.9|111844.2|111794.2|111842.9|111792.9|2
1733727590000|2024-12-09 06:59:50|111844|111794|111843.9|111793.9|111844.4|111794.4|111843.7|111793.7|4
1733727600000|2024-12-09 07:00:00|111841.9|111791.9|111842.6|111792.6|111859.1|111809.1|111841.9|111791.9|30
1733727610000|2024-12-09 07:00:10|111843.2|111793.2|111844.5|111794.5|111850.2|111800.2|111841.3|111791.3|17
1733727620000|2024-12-09 07:00:20|111843.5|111793.5|111842.3|111792.3|111848|111798|111841.9|111791.9|11
1733727630000|2024-12-09 07:00:30|111842.4|111792.4|111832.8|111782.8|111843.5|111793.5|111832.3|111782.3|16
1733727640000|2024-12-09 07:00:40|111839.1|111789.1|111833.5|111783.5|111839.1|111789.1|111831.3|111781.3|14
1733727650000|2024-12-09 07:00:50|111834.3|111784.3|111833.6|111783.6|111834.4|111784.4|111833.5|111783.5|10
1733727660000|2024-12-09 07:01:00|111833.5|111783.5|111818.1|111768.1|111833.5|111783.5|111816.4|111766.4|28
1733727670000|2024-12-09 07:01:10|111818.9|111768.9|111818.8|111768.8|111827.1|111777.1|111817.1|111767.1|26
1733727680000|2024-12-09 07:01:20|111818|111768|111816.2|111766.2|111818|111768|111816.2|111766.2|6
1733727690000|2024-12-09 07:01:30|111817.2|111767.2|111813.1|111763.1|111818.5|111768.5|111813.1|111763.1|15
1733727700000|2024-12-09 07:01:40|111811.3|111761.3|111802.7|111752.7|111813.2|111763.2|111801.9|111751.9|15
1733727710000|2024-12-09 07:01:50|111804.4|111754.4|111800.5|111750.5|111804.4|111754.4|111789.5|111739.5|22
1733727720000|2024-12-09 07:02:00|111799.8|111749.8|111799|111749|111804.2|111754.2|111795.8|111745.8|16
1733727730000|2024-12-09 07:02:10|111800.7|111750.7|111805.5|111755.5|111805.5|111755.5|111799.5|111749.5|14
1733727740000|2024-12-09 07:02:20|111806|111756|111804.7|111754.7|111806.1|111756.1|111802.5|111752.5|11
1733727750000|2024-12-09 07:02:30|111804.9|111754.9|111794|111744|111805.3|111755.3|111791.2|111741.2|14
1733727760000|2024-12-09 07:02:40|111793.5|111743.5|111791.3|111741.3|111793.5|111743.5|111791.3|111741.3|3
1733727770000|2024-12-09 07:02:50|111792.1|111742.1|111793.8|111743.8|111793.8|111743.8|111792.1|111742.1|6
1733727780000|2024-12-09 07:03:00|111793.4|111743.4|111789.2|111739.2|111793.4|111743.4|111780.7|111730.7|13
1733727790000|2024-12-09 07:03:10|111787.8|111737.8|111790.4|111740.4|111791.9|111741.9|111781.1|111731.1|22
1733727800000|2024-12-09 07:03:20|111789.8|111739.8|111794.6|111744.6|111796.1|111746.1|111789.2|111739.2|7
1733727810000|2024-12-09 07:03:30|111795.9|111745.9|111798|111748|111801|111751|111794.9|111744.9|16
1733727820000|2024-12-09 07:03:40|111798.2|111748.2|111800.3|111750.3|111805.2|111755.2|111798.2|111748.2|8
1733727830000|2024-12-09 07:03:50|111800.2|111750.2|111801.1|111751.1|111801.8|111751.8|111800.1|111750.1|11
1733727840000|2024-12-09 07:04:00|111814.8|111764.8|111853.6|111803.6|111855.3|111805.3|111801.5|111760.6|35
1733727850000|2024-12-09 07:04:10|111855.3|111805.3|111852|111802|111855.6|111805.6|111849.9|111799.9|15
1733727860000|2024-12-09 07:04:20|111852.5|111802.5|111852.7|111802.7|111853.8|111803.8|111852.1|111802.1|6
1733727870000|2024-12-09 07:04:30|111852.2|111802.2|111849.5|111799.5|111853.3|111803.3|111846.4|111796.4|14
1733727880000|2024-12-09 07:04:40|111849.7|111799.7|111856.8|111806.8|111856.9|111806.9|111849.7|111799.7|9
1733727890000|2024-12-09 07:04:50|111857|111807|111853.8|111803.8|111859.1|111809.1|111850.7|111800.7|11
1733727900000|2024-12-09 07:05:00|111857.1|111807.1|111867.8|111817.8|111867.8|111817.8|111857.1|111807.1|13
1733727910000|2024-12-09 07:05:10|111867.7|111817.7|111868.1|111818.1|111868.1|111818.1|111867.6|111817.6|5
1733727920000|2024-12-09 07:05:20|111869.9|111819.9|111871.6|111821.6|111874.1|111824.1|111869.9|111819.9|6
1733727930000|2024-12-09 07:05:30|111871.8|111821.8|111871.9|111821.9|111872|111822|111871.8|111821.8|3
1733727940000|2024-12-09 07:05:40|111871.6|111821.6|111870.7|111820.7|111871.7|111821.7|111870.7|111820.7|6
1733727950000|2024-12-09 07:05:50|111871.7|111821.7|111871.6|111821.6|111871.8|111821.8|111868.8|111818.8|16
1733727960000|2024-12-09 07:06:00|111871.1|111821.1|111871.1|111821.1|111871.1|111821.1|111869.3|111819.3|8
1733727970000|2024-12-09 07:06:10|111870.9|111820.9|111868.3|111818.3|111870.9|111820.9|111868.3|111818.3|10
1733727980000|2024-12-09 07:06:20|111868.2|111818.2|111854.4|111804.4|111868.2|111818.2|111852.1|111802.1|18
1733727990000|2024-12-09 07:06:30|111856.4|111806.4|111840.1|111790.1|111856.4|111806.4|111834.7|111784.7|25
1733728000000|2024-12-09 07:06:40|111840.6|111790.6|111834.8|111784.8|111842.2|111792.2|111834.8|111784.8|6
1733728010000|2024-12-09 07:06:50|111834.3|111784.3|111833.8|111783.8|111839.3|111789.3|111832.5|111782.5|19
1733728020000|2024-12-09 07:07:00|111833.7|111783.7|111831.1|111781.1|111841.9|111791.9|111822|111772|25
1733728030000|2024-12-09 07:07:10|111832.8|111782.8|111832.1|111782.1|111832.8|111782.8|111823.3|111773.3|11
1733728040000|2024-12-09 07:07:20|111832.6|111782.6|111857.6|111807.6|111861.8|111811.8|111832.1|111782.1|20
1733728050000|2024-12-09 07:07:30|111856.3|111806.3|111838|111788|111856.7|111806.7|111837|111787|18
1733728060000|2024-12-09 07:07:40|111838.2|111788.2|111852.9|111802.9|111852.9|111802.9|111837.8|111787.8|16
1733728070000|2024-12-09 07:07:50|111859.8|111809.8|111864.6|111814.6|111867.7|111817.7|111856.1|111806.1|23
1733728080000|2024-12-09 07:08:00|111866.4|111816.4|111872.1|111822.1|111874.3|111824.3|111866.4|111816.4|12
1733728090000|2024-12-09 07:08:10|111870.4|111820.4|111869.7|111819.7|111873.4|111823.4|111869.7|111819.7|9
1733728100000|2024-12-09 07:08:20|111868.9|111818.9|111869.4|111819.4|111869.4|111819.4|111868.2|111818.2|7
1733728110000|2024-12-09 07:08:30|111869.8|111819.8|111869.8|111819.8|111871.5|111821.5|111869.6|111819.6|11
1733728120000|2024-12-09 07:08:40|111869.6|111819.6|111874.4|111824.4|111874.4|111824.4|111869.6|111819.6|9
1733728130000|2024-12-09 07:08:50|111871.6|111821.6|111875.5|111825.5|111876.5|111826.5|111865.3|111815.3|21
1733728140000|2024-12-09 07:09:00|111873.8|111823.8|111877.4|111827.4|111885.8|111835.8|111873.8|111823.8|14
1733728150000|2024-12-09 07:09:10|111877.9|111827.9|111876.7|111826.7|111881.6|111831.6|111876.7|111826.7|15
1733728160000|2024-12-09 07:09:20|111873.9|111823.9|111878.1|111828.1|111878.1|111828.1|111871.8|111821.8|7
1733728170000|2024-12-09 07:09:30|111877.9|111827.9|111874.6|111824.6|111877.9|111827.9|111870.1|111820.1|27
1733728180000|2024-12-09 07:09:40|111872.9|111822.9|111872.6|111822.6|111875.8|111825.8|111872|111822|16
1733728190000|2024-12-09 07:09:50|111872.4|111822.4|111882.2|111832.2|111883.9|111833.9|111871.6|111821.6|22
1733728200000|2024-12-09 07:10:00|111882.3|111832.3|111884.4|111834.4|111890.9|111840.9|111881.9|111831.9|14
1733728210000|2024-12-09 07:10:10|111884.8|111834.8|111893.4|111843.4|111893.4|111843.4|111884.8|111834.8|27
1733728220000|2024-12-09 07:10:20|111898.9|111848.9|111896.2|111846.2|111898.9|111848.9|111896.2|111846.2|8
1733728230000|2024-12-09 07:10:30|111898.6|111848.6|111894.8|111844.8|111898.6|111848.6|111892.8|111842.8|12
1733728240000|2024-12-09 07:10:40|111892.5|111842.5|111887.7|111837.7|111892.5|111842.5|111880.3|111830.3|11
1733728250000|2024-12-09 07:10:50|111888.8|111838.8|111876.5|111826.5|111888.8|111838.8|111875.5|111825.5|12
1733728260000|2024-12-09 07:11:00|111874.9|111824.9|111897.9|111847.9|111899.6|111849.6|111872.4|111822.4|13
1733728270000|2024-12-09 07:11:10|111897.8|111847.8|111890.1|111840.1|111897.8|111847.8|111888.5|111838.5|15
1733728280000|2024-12-09 07:11:20|111892.6|111842.6|111890.8|111840.8|111892.6|111842.6|111888.6|111838.6|5
1733728290000|2024-12-09 07:11:30|111891.2|111841.2|111885.2|111835.2|111891.6|111841.6|111882.4|111832.4|19
1733728300000|2024-12-09 07:11:40|111885.9|111835.9|111886.4|111836.4|111888|111838|111877.6|111827.6|18
1733728310000|2024-12-09 07:11:50|111887.9|111837.9|111867.6|111817.6|111887.9|111837.9|111867.6|111817.6|24
1733728320000|2024-12-09 07:12:00|111865.9|111815.9|111861.1|111811.1|111867.8|111817.8|111859.6|111809.6|21
1733728330000|2024-12-09 07:12:10|111862.3|111812.3|111862.4|111812.4|111869.9|111819.9|111856.8|111806.8|30
1733728340000|2024-12-09 07:12:20|111864.4|111814.4|111881.2|111831.2|111883.7|111833.7|111864.4|111814.4|30
1733728350000|2024-12-09 07:12:30|111881.6|111831.6|111833.8|111783.8|111881.6|111831.6|111832.5|111782.5|36
1733728360000|2024-12-09 07:12:40|111834.3|111784.3|111840.4|111790.4|111843.6|111793.6|111834.1|111784.1|27
1733728370000|2024-12-09 07:12:50|111841.8|111791.8|111848.4|111798.4|111852.8|111802.8|111840.4|111790.4|18
1733728380000|2024-12-09 07:13:00|111848.3|111798.3|111847.7|111797.7|111850.1|111800.1|111821.7|111771.7|24
1733728390000|2024-12-09 07:13:10|111849.2|111799.2|111853.6|111803.6|111854.4|111804.4|111841.2|111791.2|20
1733728400000|2024-12-09 07:13:20|111855.4|111805.4|111837.8|111787.8|111855.4|111805.4|111837.7|111787.7|10
1733728410000|2024-12-09 07:13:30|111839.9|111789.9|111839.6|111789.6|111842.2|111792.2|111838.8|111788.8|12
1733728420000|2024-12-09 07:13:40|111840.9|111790.9|111838|111788|111841.9|111791.9|111830.6|111780.6|20
1733728430000|2024-12-09 07:13:50|111837.2|111787.2|111829.3|111779.3|111840.6|111790.6|111829.3|111779.3|11
1733728440000|2024-12-09 07:14:00|111829.5|111779.5|111825.3|111775.3|111832.6|111782.6|111819.2|111769.2|21
1733728450000|2024-12-09 07:14:10|111824.9|111774.9|111826.7|111776.7|111828.7|111778.7|111824.9|111774.9|10
1733728460000|2024-12-09 07:14:20|111826.6|111776.6|111817.1|111767.1|111827|111777|111817.1|111767.1|17
1733728470000|2024-12-09 07:14:30|111817.9|111767.9|111819.1|111769.1|111819.1|111769.1|111814.7|111764.7|11
1733728480000|2024-12-09 07:14:40|111819.2|111769.2|111821.7|111771.7|111822.7|111772.7|111819.1|111769.1|14
1733728490000|2024-12-09 07:14:50|111821.3|111771.3|111823.2|111773.2|111823.7|111773.7|111818.9|111768.9|14
1733728500000|2024-12-09 07:15:00|111822.8|111772.8|111822.6|111772.6|111822.8|111772.8|111821.3|111771.3|4
1733728510000|2024-12-09 07:15:10|111823.6|111773.6|111832.8|111782.8|111832.8|111782.8|111822.6|111772.6|17
1733728520000|2024-12-09 07:15:20|111834.7|111784.7|111831.4|111781.4|111834.7|111784.7|111831.4|111781.4|11
1733728530000|2024-12-09 07:15:30|111830.6|111780.6|111821.6|111771.6|111830.9|111780.9|111821.2|111771.2|16
1733728540000|2024-12-09 07:15:40|111821.7|111771.7|111819|111769|111823.7|111773.7|111816.7|111766.7|17
1733728550000|2024-12-09 07:15:50|111820.8|111770.8|111819.1|111769.1|111821.7|111771.7|111819|111769|14
1733728560000|2024-12-09 07:16:00|111818.1|111768.1|111810.9|111760.9|111818.1|111768.1|111808.8|111758.8|8
1733728570000|2024-12-09 07:16:10|111810.8|111760.8|111809|111759|111810.8|111760.8|111809|111759|2
1733728580000|2024-12-09 07:16:20|111808.9|111758.9|111806.7|111756.7|111808.9|111758.9|111803.8|111753.8|13
1733728590000|2024-12-09 07:16:30|111805.9|111755.9|111794.6|111744.6|111805.9|111755.9|111787.8|111737.8|29
1733728600000|2024-12-09 07:16:40|111795.2|111745.2|111792.4|111742.4|111795.2|111745.2|111788.6|111738.6|14
1733728610000|2024-12-09 07:16:50|111794.2|111744.2|111794.5|111744.5|111802.5|111752.5|111794.2|111744.2|11
1733728620000|2024-12-09 07:17:00|111794.8|111744.8|111799.8|111749.8|111803.3|111753.3|111794.8|111744.8|14
1733728630000|2024-12-09 07:17:10|111800.8|111750.8|111796.1|111746.1|111801.1|111751.1|111792.5|111742.5|13
1733728640000|2024-12-09 07:17:20|111797|111747|111798.6|111748.6|111802.6|111752.6|111796.6|111746.6|14
1733728650000|2024-12-09 07:17:30|111798.9|111748.9|111805.7|111755.7|111805.7|111755.7|111798.3|111748.3|9
1733728660000|2024-12-09 07:17:40|111805.8|111755.8|111807.1|111757.1|111808.9|111758.9|111805.8|111755.8|11
1733728670000|2024-12-09 07:17:50|111808.1|111758.1|111808.7|111758.7|111814.3|111764.3|111806.9|111756.9|16
1733728680000|2024-12-09 07:18:00|111809.6|111759.6|111804.7|111754.7|111809.6|111759.6|111799.3|111749.3|13
1733728690000|2024-12-09 07:18:10|111806.5|111756.5|111803.1|111753.1|111806.6|111756.6|111803.1|111753.1|10
1733728700000|2024-12-09 07:18:20|111803.3|111753.3|111805.2|111755.2|111805.2|111755.2|111803.3|111753.3|8
1733728710000|2024-12-09 07:18:30|111807|111757|111804.2|111754.2|111816.1|111766.1|111802.5|111752.5|15
1733728720000|2024-12-09 07:18:40|111805.3|111755.3|111804.6|111754.6|111805.3|111755.3|111803.8|111753.8|7
1733728730000|2024-12-09 07:18:50|111804.7|111754.7|111803.3|111753.3|111804.7|111754.7|111803.1|111753.1|7
1733728740000|2024-12-09 07:19:00|111803.4|111753.4|111802.9|111752.9|111804.1|111754.1|111801.8|111751.8|9
1733728750000|2024-12-09 07:19:10|111800.8|111750.8|111802.7|111752.7|111806|111756|111800.8|111750.8|17
1733728760000|2024-12-09 07:19:20|111803.1|111753.1|111800.8|111750.8|111803.6|111753.6|111800.8|111750.8|8
1733728770000|2024-12-09 07:19:30|111798.6|111748.6|111792.3|111742.3|111798.6|111748.6|111792.1|111742.1|14
1733728780000|2024-12-09 07:19:40|111792.2|111742.2|111801.4|111751.4|111802.3|111752.3|111791.2|111741.2|8
1733728790000|2024-12-09 07:19:50|111802.3|111752.3|111801.7|111751.7|111802.6|111752.6|111800.9|111750.9|8
1733728800000|2024-12-09 07:20:00|111804.2|111754.2|111806.8|111756.8|111807.2|111757.2|111804.2|111754.2|8
1733728810000|2024-12-09 07:20:10|111806.2|111756.2|111802.8|111752.8|111806.2|111756.2|111802.3|111752.3|7
1733728820000|2024-12-09 07:20:20|111802.3|111752.3|111794.1|111744.1|111802.3|111752.3|111793.8|111743.8|11
1733728830000|2024-12-09 07:20:30|111791.9|111741.9|111769.3|111719.3|111791.9|111741.9|111763.1|111713.1|21
1733728840000|2024-12-09 07:20:40|111768.4|111718.4|111762.4|111712.4|111769|111719|111762.4|111712.4|10
1733728850000|2024-12-09 07:20:50|111761.1|111711.1|111759.1|111709.1|111761.7|111711.7|111756|111706|31
1733728860000|2024-12-09 07:21:00|111758.2|111708.2|111732.8|111682.8|111758.2|111708.2|111730.4|111680.4|24
1733728870000|2024-12-09 07:21:10|111732.3|111682.3|111732.7|111682.7|111735.3|111685.3|111728|111678|34
1733728880000|2024-12-09 07:21:20|111732.9|111682.9|111735.4|111685.4|111735.7|111685.7|111730.1|111680.1|18
1733728890000|2024-12-09 07:21:30|111732.7|111682.7|111739|111689|111740|111690|111728.8|111678.8|30
1733728900000|2024-12-09 07:21:40|111739.3|111689.3|111738.7|111688.7|111745.9|111695.9|111735.2|111685.2|14
1733728910000|2024-12-09 07:21:50|111740.1|111690.1|111747.9|111697.9|111753.8|111703.8|111737.5|111687.5|26
1733728920000|2024-12-09 07:22:00|111749.5|111699.5|111750.2|111700.2|111753.9|111703.9|111748.4|111698.4|21
1733728930000|2024-12-09 07:22:10|111749.9|111699.9|111765.6|111715.6|111765.6|111715.6|111749.4|111699.4|17
1733728940000|2024-12-09 07:22:20|111763.8|111713.8|111755.9|111705.9|111763.8|111713.8|111753.8|111703.8|12
1733728950000|2024-12-09 07:22:30|111757.6|111707.6|111762.7|111712.7|111762.9|111712.9|111757.6|111707.6|16
1733728960000|2024-12-09 07:22:40|111761.7|111711.7|111760.9|111710.9|111766.7|111716.7|111760.6|111710.6|11
1733728970000|2024-12-09 07:22:50|111758.3|111708.3|111764.7|111714.7|111767.4|111717.4|111757.1|111707.1|16
1733728980000|2024-12-09 07:23:00|111762|111712|111763.8|111713.8|111763.8|111713.8|111757|111707|16
1733728990000|2024-12-09 07:23:10|111763.3|111713.3|111773.3|111723.3|111785.8|111735.8|111763.3|111713.3|32
1733729000000|2024-12-09 07:23:20|111774.2|111724.2|111764.1|111714.1|111774.2|111724.2|111751|111701|34
1733729010000|2024-12-09 07:23:30|111764.2|111714.2|111755|111705|111764.2|111714.2|111748.8|111698.8|25
1733729020000|2024-12-09 07:23:40|111756.8|111706.8|111767.8|111717.8|111772.5|111722.5|111755.8|111705.8|25
1733729030000|2024-12-09 07:23:50|111768.6|111718.6|111767.9|111717.9|111770|111720|111761.8|111711.8|18
1733729040000|2024-12-09 07:24:00|111767.4|111717.4|111772.9|111722.9|111774.3|111724.3|111762.2|111712.2|22
1733729050000|2024-12-09 07:24:10|111775.4|111725.4|111788.9|111738.9|111792.3|111742.3|111775.4|111725.4|21
1733729060000|2024-12-09 07:24:20|111789.8|111739.8|111780.1|111730.1|111789.8|111739.8|111774.3|111724.3|15
1733729070000|2024-12-09 07:24:30|111780.4|111730.4|111775.7|111725.7|111782.6|111732.6|111774.5|111724.5|16
1733729080000|2024-12-09 07:24:40|111774.8|111724.8|111773|111723|111782.2|111732.2|111771.6|111721.6|28
1733729090000|2024-12-09 07:24:50|111771.5|111721.5|111769|111719|111779|111729|111764.6|111714.6|22
1733729100000|2024-12-09 07:25:00|111767.3|111717.3|111746.1|111696.1|111768|111718|111746.1|111696.1|43
1733729110000|2024-12-09 07:25:10|111747.2|111697.2|111740.7|111690.7|111753.2|111703.2|111740.7|111690.7|29
1733729120000|2024-12-09 07:25:20|111738.6|111688.6|111727.1|111677.1|111739.7|111689.7|111727.1|111677.1|30
1733729130000|2024-12-09 07:25:30|111725.1|111675.1|111707.4|111657.4|111725.1|111675.1|111706.5|111656.5|30
1733729140000|2024-12-09 07:25:40|111706.5|111656.5|111696.4|111646.4|111708.2|111658.2|111696.1|111646.1|20
1733729150000|2024-12-09 07:25:50|111698.3|111648.3|111673.3|111623.3|111700.1|111650.1|111669.6|111619.6|33
1733729160000|2024-12-09 07:26:00|111671.6|111621.6|111659.9|111609.9|111675.8|111625.8|111659.9|111609.9|22
1733729170000|2024-12-09 07:26:10|111662.5|111612.5|111649.4|111599.4|111663.5|111613.5|111646.1|111596.1|26
1733729180000|2024-12-09 07:26:20|111653.6|111603.6|111634|111584|111655.1|111605.1|111633.3|111583.3|19
1733729190000|2024-12-09 07:26:30|111634.3|111584.3|111615.7|111565.7|111634.3|111584.3|111612.1|111562.1|41
1733729200000|2024-12-09 07:26:40|111616.3|111566.3|111606|111556|111623.5|111573.5|111599.9|111549.9|39
1733729210000|2024-12-09 07:26:50|111610.5|111560.5|111631.9|111581.9|111633.9|111583.9|111610.1|111560.1|43
1733729220000|2024-12-09 07:27:00|111633.6|111583.6|111614.5|111564.5|111633.6|111583.6|111607.9|111557.9|31
1733729230000|2024-12-09 07:27:10|111613.5|111563.5|111587.6|111537.6|111613.5|111563.5|111587.6|111537.6|30
1733729240000|2024-12-09 07:27:20|111586|111536|111621.7|111571.7|111621.7|111571.7|111581.9|111531.9|28
1733729250000|2024-12-09 07:27:30|111623.4|111573.4|111628.1|111578.1|111632.8|111582.8|111623.4|111573.4|17
1733729260000|2024-12-09 07:27:40|111626.4|111576.4|111620.1|111570.1|111626.4|111576.4|111619.5|111569.5|10
1733729270000|2024-12-09 07:27:50|111621.3|111571.3|111604.8|111554.8|111621.3|111571.3|111587.7|111537.7|31
1733729280000|2024-12-09 07:28:00|111604.9|111554.9|111612|111562|111612.3|111562.3|111601|111551|34
1733729290000|2024-12-09 07:28:10|111612.8|111562.8|111630.5|111580.5|111633.1|111583.1|111612|111562|22
1733729300000|2024-12-09 07:28:20|111629.8|111579.8|111631.7|111581.7|111631.7|111581.7|111612|111562|29
1733729310000|2024-12-09 07:28:30|111628|111578|111628.4|111578.4|111628.8|111578.8|111615.8|111565.8|27
1733729320000|2024-12-09 07:28:40|111628.8|111578.8|111636.2|111586.2|111640.9|111590.9|111626.9|111576.9|25
1733729330000|2024-12-09 07:28:50|111635.9|111585.9|111635.6|111585.6|111636.9|111586.9|111628.7|111578.7|16
1733729340000|2024-12-09 07:29:00|111632.6|111582.6|111635|111585|111637|111587|111627.2|111577.2|27
1733729350000|2024-12-09 07:29:10|111634.5|111584.5|111636.4|111586.4|111640.3|111590.3|111632.5|111582.5|12
1733729360000|2024-12-09 07:29:20|111635|111585|111638.6|111588.6|111638.6|111588.6|111633.3|111583.3|12
1733729370000|2024-12-09 07:29:30|111638.1|111588.1|111659.7|111609.7|111660.2|111610.2|111636.8|111586.8|41
1733729380000|2024-12-09 07:29:40|111661.6|111611.6|111648.2|111598.2|111664.8|111614.8|111643.3|111593.3|32
1733729390000|2024-12-09 07:29:50|111647.5|111597.5|111635.9|111585.9|111649.2|111599.2|111633.2|111583.2|29
1733729400000|2024-12-09 07:30:00|111633.7|111583.7|111630.2|111580.2|111633.7|111583.7|111618.7|111568.7|26
1733729410000|2024-12-09 07:30:10|111613.7|111588.7|111611.9|111586.9|111614.4|111589.4|111609.5|111584.5|13
1733729420000|2024-12-09 07:30:20|111613.2|111588.2|111610.1|111560.1|111613.3|111588.3|111597.4|111560.1|16
1733729430000|2024-12-09 07:30:30|111612.1|111562.1|111604.8|111554.8|111612.1|111579.4|111592.8|111554.2|29
1733729440000|2024-12-09 07:30:40|111604.9|111554.9|111606.5|111556.5|111612.7|111562.7|111603.1|111553.1|24
1733729450000|2024-12-09 07:30:50|111607.1|111557.1|111609.6|111559.6|111610|111560|111606.2|111556.2|19
1733729460000|2024-12-09 07:31:00|111607.4|111557.4|111604.7|111554.7|111610.5|111560.5|111604.1|111554.1|17
1733729470000|2024-12-09 07:31:10|111605.3|111555.3|111570.6|111520.6|111614.4|111564.4|111570.6|111520.6|24
1733729480000|2024-12-09 07:31:20|111574.5|111524.5|111576.4|111526.4|111583.3|111533.3|111569.1|111519.1|27
1733729490000|2024-12-09 07:31:30|111577.6|111527.6|111586.6|111536.6|111596.1|111546.1|111575|111525|30
1733729500000|2024-12-09 07:31:40|111589|111539|111593.6|111543.6|111593.6|111543.6|111584.3|111534.3|36
1733729510000|2024-12-09 07:31:50|111593.4|111543.4|111584.7|111534.7|111594.1|111544.1|111583.5|111533.5|12
1733729520000|2024-12-09 07:32:00|111585|111535|111581.7|111531.7|111588.6|111538.6|111579.3|111529.3|16
1733729530000|2024-12-09 07:32:10|111580.2|111530.2|111578.8|111528.8|111581.1|111531.1|111576.7|111526.7|6
1733729540000|2024-12-09 07:32:20|111578.6|111528.6|111580.8|111530.8|111589|111539|111578.4|111528.4|15
1733729550000|2024-12-09 07:32:30|111579.2|111529.2|111574.6|111524.6|111580.1|111530.1|111570.9|111520.9|22
1733729560000|2024-12-09 07:32:40|111575.2|111525.2|111570.1|111520.1|111577.1|111527.1|111567.6|111517.6|19
1733729570000|2024-12-09 07:32:50|111570.5|111520.5|111559.5|111509.5|111571.6|111521.6|111558.3|111508.3|23
1733729580000|2024-12-09 07:33:00|111558.6|111508.6|111574.5|111524.5|111575.4|111525.4|111558.6|111508.6|22
1733729590000|2024-12-09 07:33:10|111573.9|111523.9|111559.5|111509.5|111575.8|111525.8|111559.5|111509.5|23
1733729600000|2024-12-09 07:33:20|111558.4|111508.4|111572.2|111522.2|111573.3|111523.3|111558.4|111508.4|27
1733729610000|2024-12-09 07:33:30|111572.3|111522.3|111573.1|111523.1|111573.3|111523.3|111566.1|111516.1|19
1733729620000|2024-12-09 07:33:40|111571.5|111521.5|111568|111518|111572.5|111522.5|111566.7|111516.7|17
1733729630000|2024-12-09 07:33:50|111563.5|111513.5|111560.9|111510.9|111563.5|111513.5|111558|111508|13
1733729640000|2024-12-09 07:34:00|111563.3|111513.3|111569.7|111519.7|111570.5|111520.5|111558.1|111508.1|23
1733729650000|2024-12-09 07:34:10|111570.1|111520.1|111558.8|111508.8|111570.8|111520.8|111558.6|111508.6|17
1733729660000|2024-12-09 07:34:20|111560.4|111510.4|111540.7|111490.7|111566.7|111516.7|111540.7|111490.7|17
1733729670000|2024-12-09 07:34:30|111541.5|111491.5|111548.9|111498.9|111550.1|111500.1|111541.5|111491.5|23
1733729680000|2024-12-09 07:34:40|111549.9|111499.9|111551.5|111501.5|111555.7|111505.7|111549.1|111499.1|20
1733729690000|2024-12-09 07:34:50|111551|111501|111551.8|111501.8|111551.9|111501.9|111549.3|111499.3|9
1733729700000|2024-12-09 07:35:00|111551.7|111501.7|111544|111494|111551.7|111501.7|111544|111494|23
1733729710000|2024-12-09 07:35:10|111545.7|111495.7|111542.4|111492.4|111546.4|111496.4|111542.2|111492.2|20
1733729720000|2024-12-09 07:35:20|111543.2|111493.2|111546.3|111496.3|111547.3|111497.3|111541.9|111491.9|19
1733729730000|2024-12-09 07:35:30|111550.8|111500.8|111551.2|111501.2|111552.4|111502.4|111549.7|111499.7|13
1733729740000|2024-12-09 07:35:40|111549.1|111499.1|111546.5|111496.5|111554.9|111504.9|111546.5|111496.5|14
1733729750000|2024-12-09 07:35:50|111544.2|111494.2|111526|111476|111544.2|111494.2|111525.8|111475.8|21
1733729760000|2024-12-09 07:36:00|111527.5|111477.5|111499.3|111449.3|111527.5|111490|111496|111446|30
1733729770000|2024-12-09 07:36:10|111499.2|111449.2|111500|111450|111508.9|111458.9|111498.3|111448.3|28
1733729780000|2024-12-09 07:36:20|111501|111451|111512.1|111462.1|111514.1|111464.1|111501|111451|26
1733729790000|2024-12-09 07:36:30|111508.7|111458.7|111516.8|111466.8|111522.8|111472.8|111508.3|111458.3|20
1733729800000|2024-12-09 07:36:40|111517.9|111467.9|111518.8|111468.8|111524.1|111474.1|111517.6|111467.6|20
1733729810000|2024-12-09 07:36:50|111519.1|111469.1|111519.9|111469.9|111529|111479|111519.1|111469.1|26
1733729820000|2024-12-09 07:37:00|111519.7|111469.7|111511.1|111461.1|111519.7|111469.7|111506.3|111456.3|41
1733729830000|2024-12-09 07:37:10|111510.8|111460.8|111506.8|111456.8|111519.2|111469.2|111501.6|111451.6|42
1733729840000|2024-12-09 07:37:20|111506.7|111456.7|111490.4|111440.4|111506.7|111456.7|111488.7|111438.7|41
1733729850000|2024-12-09 07:37:30|111491.8|111441.8|111495.9|111445.9|111497|111447|111491.8|111441.8|22
1733729860000|2024-12-09 07:37:40|111495.5|111445.5|111490.6|111440.6|111499.6|111449.6|111487.4|111437.4|20
1733729870000|2024-12-09 07:37:50|111491.5|111441.5|111507.4|111457.4|111511|111461|111491.5|111441.5|26
1733729880000|2024-12-09 07:38:00|111507.9|111457.9|111498.1|111448.1|111510.7|111460.7|111498.1|111448.1|17
1733729890000|2024-12-09 07:38:10|111499.3|111449.3|111504.1|111454.1|111504.4|111454.4|111499|111449|17
1733729900000|2024-12-09 07:38:20|111504.3|111454.3|111501.6|111451.6|111505.1|111455.1|111499|111449|14
1733729910000|2024-12-09 07:38:30|111501.3|111451.3|111501.3|111451.3|111501.3|111451.3|111501|111451|3
1733729920000|2024-12-09 07:38:40|111502.1|111452.1|111507.8|111457.8|111511.6|111461.6|111502.1|111452.1|18
1733729930000|2024-12-09 07:38:50|111509.5|111459.5|111485.1|111435.1|111512.2|111462.2|111485.1|111435.1|29
1733729940000|2024-12-09 07:39:00|111483.5|111433.5|111482.5|111432.5|111488|111438|111478.4|111428.4|28
1733729950000|2024-12-09 07:39:10|111482|111432|111485.1|111435.1|111486.1|111436.1|111478.9|111428.9|25
1733729960000|2024-12-09 07:39:20|111484.9|111434.9|111482.2|111432.2|111485|111435|111478.5|111428.5|18
1733729970000|2024-12-09 07:39:30|111482.6|111432.6|111483.1|111433.1|111484.6|111434.6|111478.5|111428.5|28
1733729980000|2024-12-09 07:39:40|111482.4|111432.4|111486.7|111436.7|111491.6|111441.6|111482.4|111432.4|17
1733729990000|2024-12-09 07:39:50|111486.6|111436.6|111489.7|111439.7|111489.8|111439.8|111486.4|111436.4|8
1733730000000|2024-12-09 07:40:00|111489.8|111439.8|111491.5|111441.5|111497.5|111447.5|111485.6|111435.6|24
1733730010000|2024-12-09 07:40:10|111490.2|111440.2|111524|111474|111526.1|111476.1|111490.2|111440.2|30
1733730020000|2024-12-09 07:40:20|111525.7|111475.7|111535|111485|111536.7|111486.7|111524.5|111474.5|20
1733730030000|2024-12-09 07:40:30|111535.3|111485.3|111538.5|111488.5|111539.1|111489.1|111532.2|111482.2|16
1733730040000|2024-12-09 07:40:40|111536.8|111486.8|111534.5|111484.5|111537.4|111487.4|111534.5|111484.5|12
1733730050000|2024-12-09 07:40:50|111533.3|111483.3|111538.2|111488.2|111544.7|111494.7|111530.1|111480.1|34
1733730060000|2024-12-09 07:41:00|111537.9|111487.9|111511.4|111461.4|111538.8|111489.7|111506.8|111461.4|22
1733730070000|2024-12-09 07:41:10|111512.6|111462.6|111515.7|111465.7|111527.1|111477.1|111512.6|111462.6|38
1733730080000|2024-12-09 07:41:20|111517.4|111467.4|111529.6|111479.6|111529.6|111479.6|111517.4|111467.4|30
1733730090000|2024-12-09 07:41:30|111529.1|111479.1|111529|111479|111532.4|111482.4|111521.9|111471.9|26
1733730100000|2024-12-09 07:41:40|111527.9|111477.9|111536.3|111511.3|111536.3|111511.3|111518|111477.9|17
1733730110000|2024-12-09 07:41:50|111536.1|111511.1|111566.4|111516.4|111579.9|111529.9|111534.4|111502.7|39
1733730120000|2024-12-09 07:42:00|111566|111516|111573.5|111523.5|111573.5|111523.5|111563.9|111513.9|22
1733730130000|2024-12-09 07:42:10|111573.2|111523.2|111586.6|111536.6|111586.6|111536.6|111573|111523|35
1733730140000|2024-12-09 07:42:20|111588.2|111538.2|111599.9|111549.9|111603.6|111553.6|111586.8|111536.8|20
1733730150000|2024-12-09 07:42:30|111599.1|111549.1|111595.9|111545.9|111599.1|111549.1|111595.9|111545.9|14
1733730160000|2024-12-09 07:42:40|111595.8|111545.8|111598.3|111548.3|111600.6|111550.6|111594.2|111544.2|10
1733730170000|2024-12-09 07:42:50|111597.8|111547.8|111616.1|111566.1|111619.4|111569.4|111597.8|111547.8|37
1733730180000|2024-12-09 07:43:00|111615.9|111565.9|111616.2|111566.2|111623.7|111573.7|111607.2|111557.2|39
1733730190000|2024-12-09 07:43:10|111614.2|111564.2|111619.8|111569.8|111619.8|111569.8|111614.2|111564.2|27
1733730200000|2024-12-09 07:43:20|111620|111570|111604.4|111554.4|111622.4|111572.4|111604.4|111554.4|30
1733730210000|2024-12-09 07:43:30|111601.2|111551.2|111602.5|111552.5|111611.2|111561.2|111601.2|111551.2|19
1733730220000|2024-12-09 07:43:40|111603.1|111553.1|111615.3|111565.3|111615.3|111565.3|111602.5|111552.5|12
1733730230000|2024-12-09 07:43:50|111610|111560|111609.4|111559.4|111614.8|111564.8|111608.4|111558.4|17
1733730240000|2024-12-09 07:44:00|111612.6|111562.6|111614.1|111564.1|111614.1|111564.1|111607.9|111557.9|21
1733730250000|2024-12-09 07:44:10|111614.3|111564.3|111615.8|111565.8|111616.2|111566.2|111610.1|111560.1|27
1733730260000|2024-12-09 07:44:20|111615.4|111565.4|111606|111556|111616.4|111566.4|111604.1|111554.1|21
1733730270000|2024-12-09 07:44:30|111606.9|111556.9|111598.3|111548.3|111607.2|111557.2|111596.9|111546.9|17
1733730280000|2024-12-09 07:44:40|111598.1|111548.1|111602.9|111552.9|111612.6|111562.6|111598.1|111548.1|24
1733730290000|2024-12-09 07:44:50|111603.1|111553.1|111589.1|111539.1|111603.1|111553.1|111587.6|111537.6|38
1733730300000|2024-12-09 07:45:00|111588.8|111538.8|111592.7|111542.7|111594.5|111544.5|111580.7|111530.7|44
1733730310000|2024-12-09 07:45:10|111591.3|111541.3|111575.4|111550.4|111591.3|111561.2|111574.1|111537.9|43
1733730320000|2024-12-09 07:45:20|111575.8|111550.8|111577|111552|111580.8|111555.8|111574.6|111549.6|23
1733730330000|2024-12-09 07:45:30|111576.4|111551.4|111577.4|111552.4|111578.6|111553.6|111571.6|111546.6|39
1733730340000|2024-12-09 07:45:40|111577.6|111552.6|111574.7|111549.7|111582.3|111557.3|111572.8|111547.8|36
1733730350000|2024-12-09 07:45:50|111576.3|111551.3|111573.1|111548.1|111576.3|111551.3|111571.3|111546.3|11
1733730360000|2024-12-09 07:46:00|111573.3|111548.3|111559.4|111534.4|111573.3|111548.3|111553.9|111514|18
1733730370000|2024-12-09 07:46:10|111558.9|111533.9|111551.5|111526.5|111558.9|111533.9|111551.5|111526.5|15
1733730380000|2024-12-09 07:46:20|111548.8|111523.8|111545.7|111520.7|111549.2|111524.2|111542.5|111517.5|29
1733730390000|2024-12-09 07:46:30|111545.2|111520.2|111529.8|111504.8|111546.5|111521.5|111529.8|111504.8|23
1733730400000|2024-12-09 07:46:40|111524.5|111499.5|111532.4|111507.4|111533.7|111508.7|111520.7|111495.7|18
1733730410000|2024-12-09 07:46:50|111531.2|111506.2|111529.9|111504.9|111532.4|111507.4|111528.6|111503.6|12
1733730420000|2024-12-09 07:47:00|111530.4|111505.4|111528.1|111503.1|111542.9|111517.9|111526.3|111501.3|17
1733730430000|2024-12-09 07:47:10|111528|111503|111525.7|111500.7|111528|111503|111523.9|111498.9|9
1733730440000|2024-12-09 07:47:20|111525.4|111500.4|111517.9|111492.9|111525.4|111500.4|111510.1|111485.1|11
1733730450000|2024-12-09 07:47:30|111519.4|111494.4|111519.7|111494.7|111522.7|111497.7|111519.4|111494.4|16
1733730460000|2024-12-09 07:47:40|111519.3|111494.3|111520.5|111495.5|111524.3|111499.3|111519.3|111494.3|12
1733730470000|2024-12-09 07:47:50|111520.6|111495.6|111543|111518|111545.6|111520.6|111520.6|111495.6|31
1733730480000|2024-12-09 07:48:00|111543.4|111518.4|111541.9|111516.9|111543.4|111518.4|111541.1|111516.1|11
1733730490000|2024-12-09 07:48:10|111540.6|111515.6|111519.9|111494.9|111540.6|111515.6|111517.1|111492.1|27
1733730500000|2024-12-09 07:48:20|111522.4|111497.4|111522|111497|111523.6|111498.6|111518.2|111493.2|19
1733730510000|2024-12-09 07:48:30|111522.5|111497.5|111550.7|111500.7|111550.9|111500.9|111521.3|111487.3|31
1733730520000|2024-12-09 07:48:40|111550.5|111500.5|111541.6|111491.6|111552.3|111502.3|111538.4|111488.4|18
1733730530000|2024-12-09 07:48:50|111539.7|111489.7|111541.7|111491.7|111543.2|111493.2|111536.3|111486.3|22
1733730540000|2024-12-09 07:49:00|111541.2|111491.2|111536.2|111486.2|111541.2|111497.9|111522.9|111484.7|13
1733730550000|2024-12-09 07:49:10|111536|111486|111531.1|111481.1|111537|111487|111530|111480|24
1733730560000|2024-12-09 07:49:20|111533.8|111483.8|111530.3|111480.3|111534.3|111484.3|111529.7|111479.7|12
1733730570000|2024-12-09 07:49:30|111530.7|111480.7|111523.1|111473.1|111530.7|111480.7|111514|111464|24
1733730580000|2024-12-09 07:49:40|111523.7|111473.7|111514.1|111464.1|111523.7|111473.7|111511.4|111461.4|23
1733730590000|2024-12-09 07:49:50|111514.4|111464.4|111504|111454|111520.2|111470.2|111503.9|111453.9|22
1733730600000|2024-12-09 07:50:00|111504.5|111454.5|111504.1|111454.1|111508.9|111458.9|111500.1|111450.1|20
1733730610000|2024-12-09 07:50:10|111502|111452|111511.8|111486.8|111511.8|111486.8|111499.6|111449.6|16
1733730620000|2024-12-09 07:50:20|111511.6|111486.6|111512.7|111487.7|111513.9|111488.9|111509.6|111484.6|11
1733730630000|2024-12-09 07:50:30|111511.9|111486.9|111533.8|111508.8|111538.5|111513.5|111511.9|111486.9|27
1733730640000|2024-12-09 07:50:40|111534|111509|111532.3|111507.3|111534.6|111509.6|111532.3|111507.3|6
1733730650000|2024-12-09 07:50:50|111530.2|111505.2|111537.8|111512.8|111538.8|111513.8|111529.5|111504.5|18
1733730660000|2024-12-09 07:51:00|111539|111514|111531.7|111506.7|111542|111517|111528.7|111503.7|29
1733730670000|2024-12-09 07:51:10|111532.4|111507.4|111522.2|111497.2|111532.4|111507.4|111522.2|111497.2|8
1733730680000|2024-12-09 07:51:20|111522.5|111497.5|111526.3|111501.3|111530.9|111505.9|111522.5|111497.5|11
1733730690000|2024-12-09 07:51:30|111526.9|111501.9|111536|111511|111542.4|111517.4|111526.9|111501.9|25
1733730700000|2024-12-09 07:51:40|111535.7|111510.7|111527.3|111502.3|111535.7|111510.7|111523.7|111498.7|22
1733730710000|2024-12-09 07:51:50|111525.9|111500.9|111524.1|111499.1|111539.3|111514.3|111523.4|111498.4|19
1733730720000|2024-12-09 07:52:00|111523.4|111498.4|111523.2|111498.2|111524.7|111499.7|111520.5|111495.5|11
1733730730000|2024-12-09 07:52:10|111523.3|111498.3|111521.6|111496.6|111525.3|111500.3|111521.4|111496.4|14
1733730740000|2024-12-09 07:52:20|111527.2|111502.2|111530|111505|111530|111505|111524.6|111499.6|15
1733730750000|2024-12-09 07:52:30|111530.2|111505.2|111529.4|111504.4|111532.6|111507.6|111529.1|111504.1|16
1733730760000|2024-12-09 07:52:40|111529.1|111504.1|111528.3|111503.3|111536|111511|111527.7|111502.7|13
1733730770000|2024-12-09 07:52:50|111528.6|111503.6|111544.6|111494.6|111545.4|111503.6|111528.6|111487|17
1733730780000|2024-12-09 07:53:00|111544.4|111494.4|111547.3|111497.3|111548.2|111498.2|111544.2|111494.2|8
1733730790000|2024-12-09 07:53:10|111547.7|111497.7|111539.2|111489.2|111548.1|111498.1|111539.2|111489.2|15
1733730800000|2024-12-09 07:53:20|111539.1|111489.1|111537.2|111487.2|111541.4|111491.4|111535.7|111485.7|16
1733730810000|2024-12-09 07:53:30|111533.9|111483.9|111518.8|111493.8|111536.8|111494.6|111518.8|111482.7|12
1733730820000|2024-12-09 07:53:40|111517.4|111492.4|111509.9|111484.9|111518.1|111493.1|111507.3|111482.3|10
1733730830000|2024-12-09 07:53:50|111510.3|111485.3|111488.4|111463.4|111510.3|111485.3|111485.5|111460.5|27
1733730840000|2024-12-09 07:54:00|111489.1|111464.1|111491.8|111466.8|111493.7|111468.7|111489.1|111464.1|23
1733730850000|2024-12-09 07:54:10|111491.7|111466.7|111500.1|111475.1|111501.3|111476.3|111491|111466|17
1733730860000|2024-12-09 07:54:20|111500.5|111475.5|111480.4|111455.4|111500.5|111475.5|111479.9|111454.9|12
1733730870000|2024-12-09 07:54:30|111480.3|111455.3|111480.6|111455.6|111481.6|111456.6|111475.9|111450.9|13
1733730880000|2024-12-09 07:54:40|111480.4|111455.4|111478.5|111453.5|111480.4|111455.4|111477.6|111452.6|8
1733730890000|2024-12-09 07:54:50|111479.4|111454.4|111480.9|111455.9|111483.7|111458.7|111476.9|111451.9|21
1733730900000|2024-12-09 07:55:00|111482.7|111457.7|111472.6|111447.6|111487.3|111462.3|111469.6|111444.6|30
1733730910000|2024-12-09 07:55:10|111470.6|111445.6|111459.3|111434.3|111475.5|111447.4|111443.7|111418.7|41
1733730920000|2024-12-09 07:55:20|111457.3|111432.3|111433.2|111408.2|111459.3|111434.3|111427.9|111402.9|31
1733730930000|2024-12-09 07:55:30|111430.2|111405.2|111436.5|111411.5|111444.2|111419.2|111423.3|111398.3|40
1733730940000|2024-12-09 07:55:40|111437.5|111412.5|111424.7|111399.7|111438.4|111413.4|111420.8|111395.8|40
1733730950000|2024-12-09 07:55:50|111424.5|111399.5|111415.7|111390.7|111427.6|111402.6|111413.2|111388.2|29
1733730960000|2024-12-09 07:56:00|111415.8|111390.8|111406.7|111381.7|111415.8|111390.8|111369.8|111344.8|42
1733730970000|2024-12-09 07:56:10|111409.2|111384.2|111363.7|111338.7|111413.5|111388.5|111363.2|111338.2|48
1733730980000|2024-12-09 07:56:20|111363.8|111338.8|111363|111338|111366.3|111341.3|111353.1|111328.1|39
1733730990000|2024-12-09 07:56:30|111363.5|111338.5|111374.9|111349.9|111381.5|111356.5|111363.5|111338.5|40
1733731000000|2024-12-09 07:56:40|111375.5|111350.5|111394.2|111369.2|111394.2|111369.2|111363|111338|40
1733731010000|2024-12-09 07:56:50|111393.6|111368.6|111385.5|111360.5|111394.3|111369.3|111380.4|111355.4|19
1733731020000|2024-12-09 07:57:00|111385.4|111360.4|111381.1|111356.1|111386|111361|111380|111355|15
1733731030000|2024-12-09 07:57:10|111381.3|111356.3|111372.4|111347.4|111384|111359|111371.1|111346.1|22
1733731040000|2024-12-09 07:57:20|111372.6|111347.6|111372.9|111347.9|111372.9|111347.9|111371.9|111346.9|11
1733731050000|2024-12-09 07:57:30|111374.4|111349.4|111375.4|111350.4|111378.7|111353.7|111374.2|111349.2|9
1733731060000|2024-12-09 07:57:40|111376.7|111351.7|111397.2|111372.2|111398.1|111373.1|111376.7|111351.7|14
1733731070000|2024-12-09 07:57:50|111397.4|111372.4|111396.8|111371.8|111402.8|111377.8|111395.1|111370.1|20
1733731080000|2024-12-09 07:58:00|111396.9|111371.9|111399.6|111374.6|111399.6|111374.6|111391.9|111366.9|16
1733731090000|2024-12-09 07:58:10|111399.7|111374.7|111387.8|111362.8|111399.9|111374.9|111382.7|111357.7|18
1733731100000|2024-12-09 07:58:20|111388.2|111363.2|111398.9|111373.9|111398.9|111373.9|111388.2|111363.2|12
1733731110000|2024-12-09 07:58:30|111399|111374|111396.2|111371.2|111399.2|111374.2|111392.5|111367.5|18
1733731120000|2024-12-09 07:58:40|111396.8|111371.8|111398.6|111373.6|111398.7|111373.7|111396.8|111371.8|4
1733731130000|2024-12-09 07:58:50|111398.7|111373.7|111390.4|111365.4|111399.8|111374.8|111390.4|111365.4|16
1733731140000|2024-12-09 07:59:00|111390|111365|111392.6|111367.6|111393.8|111368.8|111389.7|111364.7|14
1733731150000|2024-12-09 07:59:10|111393.3|111368.3|111400.1|111375.1|111403.6|111378.6|111393.3|111368.3|19
1733731160000|2024-12-09 07:59:20|111398.3|111373.3|111396.8|111371.8|111402.4|111377.4|111394.8|111369.8|20
1733731170000|2024-12-09 07:59:30|111396.9|111371.9|111396.8|111371.8|111396.9|111371.9|111395.2|111370.2|6
1733731180000|2024-12-09 07:59:40|111398.4|111373.4|111412.1|111387.1|111417.1|111392.1|111394.3|111369.3|25
1733731190000|2024-12-09 07:59:50|111411.3|111386.3|111412.3|111387.3|111415.6|111390.6|111410.1|111385.1|11
1733731200000|2024-12-09 08:00:00|111414.8|111389.8|111397.1|111372.1|111421.2|111396.2|111396.1|111371.1|44
1733731210000|2024-12-09 08:00:10|111396.8|111371.8|111387.5|111362.5|111399|111374|111384.6|111359.6|36
1733731220000|2024-12-09 08:00:20|111387.2|111362.2|111365.1|111340.1|111387.2|111362.2|111365.1|111340.1|24
1733731230000|2024-12-09 08:00:30|111364.6|111339.6|111351.4|111326.4|111364.6|111339.6|111349.8|111324.8|23
1733731240000|2024-12-09 08:00:40|111351.6|111326.6|111355.6|111330.6|111361.7|111336.7|111344.4|111319.4|28
1733731250000|2024-12-09 08:00:50|111355.4|111330.4|111365.2|111340.2|111365.2|111340.2|111350.9|111325.9|23
1733731260000|2024-12-09 08:01:00|111365.3|111340.3|111356.3|111331.3|111366.5|111341.5|111355.1|111330.1|26
1733731270000|2024-12-09 08:01:10|111355.6|111330.6|111358.3|111333.3|111358.3|111333.3|111355.6|111330.6|8
1733731280000|2024-12-09 08:01:20|111358|111333|111359.2|111334.2|111359.2|111334.2|111354.8|111329.8|14
1733731290000|2024-12-09 08:01:30|111357.5|111332.5|111346.9|111321.9|111363.4|111338.4|111346.9|111321.9|28
1733731300000|2024-12-09 08:01:40|111348.4|111323.4|111349.7|111324.7|111352.7|111327.7|111348.1|111323.1|27
1733731310000|2024-12-09 08:01:50|111349.8|111324.8|111359.7|111334.7|111359.7|111334.7|111349.2|111324.2|25
1733731320000|2024-12-09 08:02:00|111359.4|111334.4|111359.8|111334.8|111363.3|111338.3|111357.6|111332.6|22
1733731330000|2024-12-09 08:02:10|111361.6|111336.6|111365|111340|111373.7|111348.7|111361.6|111336.6|29
1733731340000|2024-12-09 08:02:20|111366.4|111341.4|111366.4|111341.4|111371.9|111346.9|111364.9|111339.9|21
1733731350000|2024-12-09 08:02:30|111365.8|111340.8|111360.7|111335.7|111369|111344|111360.5|111335.5|20
1733731360000|2024-12-09 08:02:40|111360.4|111335.4|111342|111317|111360.4|111335.4|111342|111317|19
1733731370000|2024-12-09 08:02:50|111342.1|111317.1|111336.7|111311.7|111343.1|111318.1|111333.5|111308.5|17
1733731380000|2024-12-09 08:03:00|111335.6|111310.6|111349.6|111324.6|111350.5|111325.5|111335.6|111310.6|21
1733731390000|2024-12-09 08:03:10|111349.7|111324.7|111357.4|111332.4|111358.6|111333.6|111348.2|111323.2|14
1733731400000|2024-12-09 08:03:20|111357.6|111332.6|111361|111336|111361.7|111336.7|111356.2|111331.2|20
1733731410000|2024-12-09 08:03:30|111360.9|111335.9|111382.4|111357.4|111382.4|111357.4|111359.8|111334.8|25
1733731420000|2024-12-09 08:03:40|111382.1|111357.1|111384.8|111359.8|111386.9|111361.9|111382.1|111357.1|14
1733731430000|2024-12-09 08:03:50|111384.3|111359.3|111391.8|111366.8|111391.8|111366.8|111384.1|111359.1|16
1733731440000|2024-12-09 08:04:00|111392.1|111367.1|111370.8|111345.8|111392.1|111367.1|111353.8|111328.8|40
1733731450000|2024-12-09 08:04:10|111371.3|111346.3|111383.8|111358.8|111385.6|111360.6|111367.2|111342.2|27
1733731460000|2024-12-09 08:04:20|111386.7|111361.7|111387|111362|111391.3|111366.3|111384.1|111359.1|28
1733731470000|2024-12-09 08:04:30|111386.8|111361.8|111387.8|111362.8|111389.6|111364.6|111378.4|111353.4|30
1733731480000|2024-12-09 08:04:40|111387.2|111362.2|111381.7|111356.7|111387.8|111362.8|111379.9|111354.9|20
1733731490000|2024-12-09 08:04:50|111381.6|111356.6|111380.8|111355.8|111384.9|111359.9|111363.9|111338.9|45
1733731500000|2024-12-09 08:05:00|111379.4|111354.4|111381.9|111356.9|111384.2|111359.2|111375.5|111350.5|37
1733731510000|2024-12-09 08:05:10|111384.2|111359.2|111366.8|111341.8|111384.2|111359.2|111365.7|111340.7|36
1733731520000|2024-12-09 08:05:20|111365.3|111340.3|111354.5|111329.5|111366.9|111341.9|111348.7|111323.7|48
1733731530000|2024-12-09 08:05:30|111355.2|111330.2|111366.6|111341.6|111370.4|111345.4|111353.1|111328.1|22
1733731540000|2024-12-09 08:05:40|111367.3|111342.3|111366.1|111341.1|111369.4|111344.4|111364.6|111339.6|22
1733731550000|2024-12-09 08:05:50|111364.3|111339.3|111365.5|111340.5|111366.5|111341.5|111362.6|111337.6|21
1733731560000|2024-12-09 08:06:00|111365.9|111340.9|111367.2|111342.2|111372.2|111347.2|111365.9|111340.9|23
1733731570000|2024-12-09 08:06:10|111367.3|111342.3|111367.4|111342.4|111368.6|111343.6|111365.5|111340.5|18
1733731580000|2024-12-09 08:06:20|111367.3|111342.3|111394|111369|111395|111370|111366.2|111341.2|32
1733731590000|2024-12-09 08:06:30|111394.6|111369.6|111394.8|111369.8|111412.7|111387.7|111393.2|111368.2|42
1733731600000|2024-12-09 08:06:40|111395.5|111370.5|111396.1|111371.1|111399.1|111374.1|111386.7|111361.7|24
1733731610000|2024-12-09 08:06:50|111396.2|111371.2|111408.2|111383.2|111408.9|111383.9|111396.2|111371.2|43
1733731620000|2024-12-09 08:07:00|111408.3|111383.3|111405.4|111380.4|111408.3|111383.3|111400.1|111375.1|19
1733731630000|2024-12-09 08:07:10|111405.9|111380.9|111412.2|111387.2|111412.2|111387.2|111405.9|111380.9|11
1733731640000|2024-12-09 08:07:20|111412.1|111387.1|111404.6|111379.6|111412.1|111387.1|111400.8|111375.8|23
1733731650000|2024-12-09 08:07:30|111404.5|111379.5|111420.6|111395.6|111426.2|111401.2|111403.1|111378.1|48
1733731660000|2024-12-09 08:07:40|111421.8|111396.8|111421|111396|111424.4|111399.4|111420.5|111395.5|20
1733731670000|2024-12-09 08:07:50|111420.9|111395.9|111431.5|111406.5|111431.5|111406.5|111419.8|111394.8|12
1733731680000|2024-12-09 08:08:00|111431.4|111406.4|111442.8|111417.8|111444|111419|111430.2|111405.2|35
1733731690000|2024-12-09 08:08:10|111442.9|111417.9|111439.7|111414.7|111445.4|111420.4|111431.4|111406.4|32
1733731700000|2024-12-09 08:08:20|111439.9|111414.9|111445|111420|111445.8|111420.8|111435.2|111410.2|25
1733731710000|2024-12-09 08:08:30|111446.7|111421.7|111446.2|111421.2|111449.2|111424.2|111439.6|111414.6|20
1733731720000|2024-12-09 08:08:40|111446.1|111421.1|111428.7|111403.7|111446.1|111421.1|111426.7|111401.7|28
1733731730000|2024-12-09 08:08:50|111429|111404|111435.4|111410.4|111437|111412|111418.9|111393.9|21
1733731740000|2024-12-09 08:09:00|111437|111412|111442.2|111417.2|111444|111419|111437|111412|20
1733731750000|2024-12-09 08:09:10|111440.6|111415.6|111441.7|111416.7|111446.8|111421.8|111436.6|111411.6|22
1733731760000|2024-12-09 08:09:20|111441.6|111416.6|111445.2|111420.2|111447.5|111422.5|111437.3|111412.3|17
1733731770000|2024-12-09 08:09:30|111445.3|111420.3|111452.3|111427.3|111452.3|111427.3|111443.5|111418.5|19
1733731780000|2024-12-09 08:09:40|111452|111427|111456.5|111431.5|111456.5|111431.5|111450.2|111425.2|14
1733731790000|2024-12-09 08:09:50|111456.6|111431.6|111443.4|111418.4|111456.6|111431.6|111442|111417|23
1733731800000|2024-12-09 08:10:00|111444.5|111419.5|111436.3|111411.3|111444.8|111419.8|111429.9|111404.9|25
1733731810000|2024-12-09 08:10:10|111438.2|111413.2|111444.1|111419.1|111445|111420|111435.3|111410.3|25
1733731820000|2024-12-09 08:10:20|111443.7|111418.7|111447.2|111422.2|111452.4|111427.4|111440.4|111415.4|28
1733731830000|2024-12-09 08:10:30|111447.1|111422.1|111452|111427|111452|111427|111444.7|111419.7|17
1733731840000|2024-12-09 08:10:40|111452.3|111427.3|111426.7|111401.7|111452.6|111427.6|111423.8|111398.8|29
1733731850000|2024-12-09 08:10:50|111426.6|111401.6|111422.8|111397.8|111426.6|111401.6|111422.8|111397.8|8
1733731860000|2024-12-09 08:11:00|111424.5|111399.5|111425.1|111400.1|111427.2|111402.2|111419.9|111394.9|27
1733731870000|2024-12-09 08:11:10|111424.2|111399.2|111430.6|111405.6|111431.6|111406.6|111422.7|111397.7|17
1733731880000|2024-12-09 08:11:20|111430.7|111405.7|111430.3|111405.3|111431.2|111406.2|111422.4|111397.4|16
1733731890000|2024-12-09 08:11:30|111430.4|111405.4|111430.7|111405.7|111430.7|111405.7|111423.3|111398.3|18
1733731900000|2024-12-09 08:11:40|111430.5|111405.5|111429.7|111404.7|111434.2|111409.2|111423.2|111398.2|31
1733731910000|2024-12-09 08:11:50|111429.5|111404.5|111429.9|111404.9|111437.5|111412.5|111424.6|111399.6|31
1733731920000|2024-12-09 08:12:00|111427.3|111402.3|111418.4|111393.4|111427.3|111402.3|111418.4|111393.4|19
1733731930000|2024-12-09 08:12:10|111413.2|111388.2|111419.1|111394.1|111419.1|111394.1|111413.2|111388.2|16
1733731940000|2024-12-09 08:12:20|111419|111394|111418.5|111393.5|111420.9|111395.9|111405.8|111380.8|25
1733731950000|2024-12-09 08:12:30|111418.4|111393.4|111403.1|111378.1|111418.4|111393.4|111398.9|111373.9|27
1733731960000|2024-12-09 08:12:40|111403.3|111378.3|111396.6|111371.6|111409.3|111384.3|111395.8|111370.8|24
1733731970000|2024-12-09 08:12:50|111397.3|111372.3|111362.3|111337.3|111403.3|111378.3|111359.6|111334.6|35
1733731980000|2024-12-09 08:13:00|111363.4|111338.4|111363.2|111338.2|111370.7|111345.7|111360.4|111335.4|21
1733731990000|2024-12-09 08:13:10|111362|111337|111365|111340|111365.1|111340.1|111353.1|111328.1|33
1733732000000|2024-12-09 08:13:20|111365.5|111340.5|111363.7|111338.7|111367.5|111342.5|111357.5|111332.5|26
1733732010000|2024-12-09 08:13:30|111366.4|111341.4|111358.8|111333.8|111366.4|111341.4|111356.9|111331.9|22
1733732020000|2024-12-09 08:13:40|111358.9|111333.9|111363.9|111338.9|111370.9|111345.9|111357.2|111332.2|27
1733732030000|2024-12-09 08:13:50|111364.1|111339.1|111365.4|111340.4|111368|111343|111364.1|111339.1|14
1733732040000|2024-12-09 08:14:00|111365.1|111340.1|111372.1|111347.1|111372.1|111347.1|111352.4|111327.4|23
1733732050000|2024-12-09 08:14:10|111371|111346|111368.4|111343.4|111372.3|111347.3|111362.1|111337.1|24
1733732060000|2024-12-09 08:14:20|111370.4|111345.4|111350.8|111325.8|111370.4|111345.4|111350.3|111325.3|35
1733732070000|2024-12-09 08:14:30|111352.9|111327.9|111353.1|111328.1|111358.4|111333.4|111345.9|111320.9|31
1733732080000|2024-12-09 08:14:40|111355|111330|111366.8|111341.8|111367.9|111342.9|111350.4|111325.4|29
1733732090000|2024-12-09 08:14:50|111367|111342|111363.6|111338.6|111368|111343|111362.5|111337.5|32
1733732100000|2024-12-09 08:15:00|111363.4|111338.4|111384.9|111359.9|111384.9|111359.9|111363.2|111338.2|30
1733732110000|2024-12-09 08:15:10|111385.7|111360.7|111381.1|111356.1|111392.9|111367.9|111381.1|111356.1|23
1733732120000|2024-12-09 08:15:20|111381.4|111356.4|111354.3|111329.3|111381.4|111356.4|111346|111321|28
1733732130000|2024-12-09 08:15:30|111355|111330|111349.2|111324.2|111355.5|111330.5|111346.2|111321.2|12
1733732140000|2024-12-09 08:15:40|111349.4|111324.4|111349.9|111324.9|111351.8|111326.8|111345.7|111320.7|23
1733732150000|2024-12-09 08:15:50|111348.4|111323.4|111346.7|111321.7|111348.4|111323.4|111344.8|111319.8|10
1733732160000|2024-12-09 08:16:00|111346.6|111321.6|111354.4|111329.4|111354.4|111329.4|111344.2|111319.2|19
1733732170000|2024-12-09 08:16:10|111352.9|111327.9|111336.8|111311.8|111352.9|111327.9|111335.8|111310.8|25
1733732180000|2024-12-09 08:16:20|111337.1|111312.1|111346.5|111321.5|111346.9|111321.9|111326.4|111301.4|37
1733732190000|2024-12-09 08:16:30|111346.9|111321.9|111346.6|111321.6|111350.6|111325.6|111341.3|111316.3|26
1733732200000|2024-12-09 08:16:40|111346.5|111321.5|111319.2|111294.2|111348.8|111323.8|111319.2|111294.2|38
1733732210000|2024-12-09 08:16:50|111320.3|111295.3|111310.6|111285.6|111321.6|111296.6|111308.7|111283.7|23
1733732220000|2024-12-09 08:17:00|111310.4|111285.4|111326.6|111301.6|111326.6|111301.6|111307.7|111282.7|23
1733732230000|2024-12-09 08:17:10|111326.5|111301.5|111334|111309|111341.5|111316.5|111326.3|111301.3|26
1733732240000|2024-12-09 08:17:20|111333.7|111308.7|111331|111306|111336.7|111311.7|111327.2|111302.2|22
1733732250000|2024-12-09 08:17:30|111331.5|111306.5|111336.4|111311.4|111336.5|111311.5|111327.4|111302.4|26
1733732260000|2024-12-09 08:17:40|111335|111310|111341.7|111316.7|111341.7|111316.7|111335|111310|16
1733732270000|2024-12-09 08:17:50|111341.6|111316.6|111343.5|111318.5|111349.3|111324.3|111340.4|111315.4|21
1733732280000|2024-12-09 08:18:00|111343.2|111318.2|111335.5|111310.5|111345.1|111320.1|111334.8|111309.8|29
1733732290000|2024-12-09 08:18:10|111335.7|111310.7|111342.6|111317.6|111342.6|111317.6|111333.3|111308.3|31
1733732300000|2024-12-09 08:18:20|111343.4|111318.4|111343.6|111318.6|111346.3|111321.3|111340.9|111315.9|19
1733732310000|2024-12-09 08:18:30|111343.1|111318.1|111379.2|111354.2|111379.9|111354.9|111341.8|111316.8|30
1733732320000|2024-12-09 08:18:40|111378.4|111353.4|111383|111358|111384.3|111359.3|111378.4|111353.4|26
1733732330000|2024-12-09 08:18:50|111383.5|111358.5|111381.6|111356.6|111389.3|111364.3|111381.6|111356.6|16
1733732340000|2024-12-09 08:19:00|111381.9|111356.9|111369.3|111344.3|111382.8|111357.8|111367|111342|28
1733732350000|2024-12-09 08:19:10|111358.8|111333.8|111354.7|111329.7|111359.2|111334.2|111350.8|111325.8|22
1733732360000|2024-12-09 08:19:20|111354.8|111329.8|111366.3|111341.3|111370|111345|111354.8|111329.8|30
1733732370000|2024-12-09 08:19:30|111360.7|111335.7|111352.9|111327.9|111361.7|111336.7|111351.9|111326.9|33
1733732380000|2024-12-09 08:19:40|111352.8|111327.8|111357.5|111332.5|111357.7|111332.7|111351.8|111326.8|21
1733732390000|2024-12-09 08:19:50|111357.6|111332.6|111365|111340|111367.5|111342.5|111355|111330|23
1733732400000|2024-12-09 08:20:00|111365.2|111340.2|111358.1|111333.1|111365.2|111340.2|111355.7|111330.7|26
1733732410000|2024-12-09 08:20:10|111358|111333|111355.7|111330.7|111358.5|111333.5|111354.3|111329.3|20
1733732420000|2024-12-09 08:20:20|111352.9|111327.9|111347.6|111322.6|111353|111328|111346.4|111321.4|19
1733732430000|2024-12-09 08:20:30|111348|111323|111349.8|111324.8|111358.6|111333.6|111346.5|111321.5|17
1733732440000|2024-12-09 08:20:40|111350.5|111325.5|111348.4|111323.4|111352.1|111327.1|111348.1|111323.1|14
1733732450000|2024-12-09 08:20:50|111349.3|111324.3|111345.6|111320.6|111351|111326|111345.6|111320.6|13
1733732460000|2024-12-09 08:21:00|111346.1|111321.1|111362.3|111337.3|111363.2|111338.2|111345.2|111320.2|31
1733732470000|2024-12-09 08:21:10|111362.6|111337.6|111368.7|111343.7|111371.2|111346.2|111358.3|111333.3|27
1733732480000|2024-12-09 08:21:20|111367.8|111342.8|111364.3|111339.3|111368.8|111343.8|111362.3|111337.3|20
1733732490000|2024-12-09 08:21:30|111364.5|111339.5|111361.4|111336.4|111366.5|111341.5|111361.4|111336.4|13
1733732500000|2024-12-09 08:21:40|111361.6|111336.6|111353.5|111328.5|111361.6|111336.6|111351.5|111326.5|18
1733732510000|2024-12-09 08:21:50|111356.8|111331.8|111362.6|111337.6|111365|111340|111356.8|111331.8|23
1733732520000|2024-12-09 08:22:00|111362.8|111337.8|111362.2|111337.2|111367.6|111342.6|111362.2|111337.2|17
1733732530000|2024-12-09 08:22:10|111360.9|111335.9|111363.6|111338.6|111365|111340|111360.9|111335.9|16
1733732540000|2024-12-09 08:22:20|111363.9|111338.9|111360.8|111335.8|111363.9|111338.9|111360.8|111335.8|9
1733732550000|2024-12-09 08:22:30|111360.6|111335.6|111360|111335|111361.1|111336.1|111359.2|111334.2|16
1733732560000|2024-12-09 08:22:40|111359.9|111334.9|111358.3|111333.3|111360.4|111335.4|111356.9|111331.9|17
1733732570000|2024-12-09 08:22:50|111358.4|111333.4|111355.7|111330.7|111365.7|111340.7|111355.6|111330.6|19
1733732580000|2024-12-09 08:23:00|111357|111332|111354.3|111329.3|111359.5|111334.5|111354.3|111329.3|16
1733732590000|2024-12-09 08:23:10|111353.7|111328.7|111350.4|111325.4|111353.7|111328.7|111346.2|111321.2|17
1733732600000|2024-12-09 08:23:20|111350.5|111325.5|111349|111324|111355.1|111330.1|111347.3|111322.3|15
1733732610000|2024-12-09 08:23:30|111346.3|111321.3|111353.2|111328.2|111354.8|111329.8|111345.8|111320.8|14
1733732620000|2024-12-09 08:23:40|111351.8|111326.8|111356|111331|111357.8|111332.8|111350|111325|14
1733732630000|2024-12-09 08:23:50|111355.9|111330.9|111360.7|111335.7|111360.7|111335.7|111355.3|111330.3|10
1733732640000|2024-12-09 08:24:00|111360.5|111335.5|111356.6|111331.6|111372.1|111347.1|111356.6|111331.6|27
1733732650000|2024-12-09 08:24:10|111351.6|111326.6|111347|111322|111351.6|111326.6|111344.4|111319.4|18
1733732660000|2024-12-09 08:24:20|111346.9|111321.9|111318.3|111293.3|111346.9|111321.9|111318.3|111293.3|23
1733732670000|2024-12-09 08:24:30|111318.2|111293.2|111311.5|111286.5|111322.5|111297.5|111311.5|111286.5|26
1733732680000|2024-12-09 08:24:40|111313|111288|111314.4|111289.4|111314.4|111289.4|111311|111286|10
1733732690000|2024-12-09 08:24:50|111314.3|111289.3|111313|111288|111315.5|111290.5|111297.9|111272.9|22
1733732700000|2024-12-09 08:25:00|111313.6|111288.6|111290.3|111265.3|111315.6|111290.6|111290.3|111265.3|33
1733732710000|2024-12-09 08:25:10|111291.3|111266.3|111301.1|111276.1|111304.8|111279.8|111291.3|111266.3|18
1733732720000|2024-12-09 08:25:20|111299.8|111274.8|111297.1|111272.1|111299.8|111274.8|111296.2|111271.2|11
1733732730000|2024-12-09 08:25:30|111297.2|111272.2|111291.6|111266.6|111297.7|111272.7|111290.8|111265.8|17
1733732740000|2024-12-09 08:25:40|111291.7|111266.7|111306.1|111281.1|111306.8|111281.8|111291.7|111266.7|16
1733732750000|2024-12-09 08:25:50|111306.3|111281.3|111313|111288|111313.9|111288.9|111300.9|111275.9|28
1733732760000|2024-12-09 08:26:00|111314|111289|111317.2|111292.2|111322.4|111297.4|111314|111289|25
1733732770000|2024-12-09 08:26:10|111316.7|111291.7|111309.6|111284.6|111317.1|111292.1|111303|111278|15
1733732780000|2024-12-09 08:26:20|111309.7|111284.7|111305.2|111280.2|111311.2|111286.2|111299.3|111274.3|17
1733732790000|2024-12-09 08:26:30|111308.1|111283.1|111317.8|111292.8|111317.8|111292.8|111308.1|111283.1|18
1733732800000|2024-12-09 08:26:40|111316.8|111291.8|111312.5|111287.5|111317.9|111292.9|111312.5|111287.5|11
1733732810000|2024-12-09 08:26:50|111313.5|111288.5|111311.9|111286.9|111314.1|111289.1|111308.7|111283.7|9
1733732820000|2024-12-09 08:27:00|111312|111287|111296.1|111271.1|111315.7|111290.7|111295.6|111270.6|34
1733732830000|2024-12-09 08:27:10|111295.9|111270.9|111293.5|111268.5|111297.6|111272.6|111292.1|111267.1|21
1733732840000|2024-12-09 08:27:20|111292.3|111267.3|111284.4|111259.4|111292.3|111267.3|111284.4|111259.4|17
1733732850000|2024-12-09 08:27:30|111284.3|111259.3|111275.8|111250.8|111291.9|111266.9|111272.4|111247.4|28
1733732860000|2024-12-09 08:27:40|111274.2|111249.2|111276.4|111251.4|111277.6|111252.6|111271.1|111246.1|12
1733732870000|2024-12-09 08:27:50|111277.5|111252.5|111279.5|111254.5|111288.4|111263.4|111277.5|111252.5|24
1733732880000|2024-12-09 08:28:00|111281.4|111256.4|111271.3|111246.3|111281.4|111256.4|111266.7|111241.7|27
1733732890000|2024-12-09 08:28:10|111280.6|111255.6|111277.5|111252.5|111283.6|111258.6|111277.5|111252.5|15
1733732900000|2024-12-09 08:28:20|111278.7|111253.7|111276|111251|111278.7|111253.7|111273.6|111248.6|13
1733732910000|2024-12-09 08:28:30|111276.4|111251.4|111285.3|111260.3|111288.8|111263.8|111276.4|111251.4|18
1733732920000|2024-12-09 08:28:40|111284.6|111259.6|111283.9|111258.9|111286.9|111261.9|111283.9|111258.9|9
1733732930000|2024-12-09 08:28:50|111283.6|111258.6|111275.3|111250.3|111283.6|111258.6|111272.3|111247.3|29
1733732940000|2024-12-09 08:29:00|111271.5|111246.5|111270.7|111245.7|111271.8|111246.8|111267.1|111242.1|11
1733732950000|2024-12-09 08:29:10|111270.6|111245.6|111286.3|111261.3|111286.3|111261.3|111270.6|111245.6|24
1733732960000|2024-12-09 08:29:20|111286.7|111261.7|111274.2|111249.2|111289|111264|111274.2|111249.2|25
1733732970000|2024-12-09 08:29:30|111273.4|111248.4|111281.1|111256.1|111281.5|111256.5|111271.8|111246.8|18
1733732980000|2024-12-09 08:29:40|111281.5|111256.5|111278|111253|111282.4|111257.4|111277.2|111252.2|14
1733732990000|2024-12-09 08:29:50|111278.2|111253.2|111287.9|111262.9|111287.9|111262.9|111277.9|111252.9|15
1733733000000|2024-12-09 08:30:00|111287.7|111262.7|111270|111245|111289|111264|111270|111245|15
1733733010000|2024-12-09 08:30:10|111268.9|111243.9|111279.2|111254.2|111280.5|111255.5|111257.1|111232.1|22
1733733020000|2024-12-09 08:30:20|111280.6|111255.6|111274.9|111249.9|111283.8|111258.8|111273.4|111248.4|25
1733733030000|2024-12-09 08:30:30|111275.2|111250.2|111275.9|111250.9|111280.5|111255.5|111275.2|111250.2|20
1733733040000|2024-12-09 08:30:40|111276|111251|111281.5|111256.5|111282.3|111257.3|111276|111251|19
1733733050000|2024-12-09 08:30:50|111281.6|111256.6|111276.4|111251.4|111282.1|111257.1|111276.4|111251.4|14
1733733060000|2024-12-09 08:31:00|111275.1|111250.1|111280.8|111255.8|111283|111258|111273.6|111248.6|21
1733733070000|2024-12-09 08:31:10|111281.5|111256.5|111274.8|111249.8|111282.2|111257.2|111273.2|111248.2|15
1733733080000|2024-12-09 08:31:20|111275|111250|111280.6|111255.6|111282.3|111257.3|111275|111250|14
1733733090000|2024-12-09 08:31:30|111280.7|111255.7|111284.2|111259.2|111287.3|111262.3|111280.1|111255.1|18
1733733100000|2024-12-09 08:31:40|111293|111268|111302.5|111277.5|111302.9|111277.9|111293|111268|19
1733733110000|2024-12-09 08:31:50|111302.4|111277.4|111306.6|111281.6|111311.6|111286.6|111297.5|111272.5|18
1733733120000|2024-12-09 08:32:00|111306|111281|111307.6|111282.6|111307.7|111282.7|111303.8|111278.8|12
1733733130000|2024-12-09 08:32:10|111307.3|111282.3|111313.5|111288.5|111316|111291|111305.1|111280.1|15
1733733140000|2024-12-09 08:32:20|111313.4|111288.4|111335.8|111310.8|111339.5|111314.5|111313.3|111288.3|30
1733733150000|2024-12-09 08:32:30|111335|111310|111342.5|111317.5|111343.6|111318.6|111331.1|111306.1|25
1733733160000|2024-12-09 08:32:40|111342.8|111317.8|111337.5|111312.5|111343.4|111318.4|111337.5|111312.5|15
1733733170000|2024-12-09 08:32:50|111337.6|111312.6|111350.1|111325.1|111351.5|111326.5|111337.6|111312.6|25
1733733180000|2024-12-09 08:33:00|111348.7|111323.7|111372.6|111347.6|111374.2|111349.2|111346.3|111321.3|22
1733733190000|2024-12-09 08:33:10|111372.3|111347.3|111384.1|111359.1|111385.4|111360.4|111371.8|111346.8|25
1733733200000|2024-12-09 08:33:20|111384.3|111359.3|111378.9|111353.9|111384.6|111359.6|111376.9|111351.9|20
1733733210000|2024-12-09 08:33:30|111378.8|111353.8|111374.4|111349.4|111379.4|111354.4|111374.4|111349.4|15
1733733220000|2024-12-09 08:33:40|111371.2|111346.2|111383.6|111358.6|111383.9|111358.9|111368.4|111343.4|26
1733733230000|2024-12-09 08:33:50|111384.8|111359.8|111385.9|111360.9|111388.1|111363.1|111384.8|111359.8|15
1733733240000|2024-12-09 08:34:00|111386.1|111361.1|111384.6|111359.6|111387.5|111362.5|111382.4|111357.4|17
1733733250000|2024-12-09 08:34:10|111385.1|111360.1|111393.6|111368.6|111395.7|111370.7|111385.1|111360.1|17
1733733260000|2024-12-09 08:34:20|111393.3|111368.3|111392.8|111367.8|111398.2|111373.2|111392.1|111367.1|20
1733733270000|2024-12-09 08:34:30|111392.5|111367.5|111367.1|111342.1|111393.4|111368.4|111367.1|111342.1|22
1733733280000|2024-12-09 08:34:40|111367.5|111342.5|111355.5|111330.5|111367.7|111342.7|111355.5|111330.5|27
1733733290000|2024-12-09 08:34:50|111354.9|111329.9|111368|111343|111370.9|111345.9|111354.1|111329.1|31
1733733300000|2024-12-09 08:35:00|111367.2|111342.2|111366.7|111341.7|111367.2|111342.2|111363.2|111338.2|12
1733733310000|2024-12-09 08:35:10|111371.6|111346.6|111356.6|111331.6|111376.2|111351.2|111356.5|111331.5|25
1733733320000|2024-12-09 08:35:20|111356.5|111331.5|111347.7|111322.7|111360.4|111335.4|111347.1|111322.1|23
1733733330000|2024-12-09 08:35:30|111347.6|111322.6|111356.6|111331.6|111359.4|111334.4|111346.9|111321.9|30
1733733340000|2024-12-09 08:35:40|111357.9|111332.9|111353.9|111328.9|111358.7|111333.7|111352.4|111327.4|22
1733733350000|2024-12-09 08:35:50|111354.2|111329.2|111347.5|111322.5|111354.2|111329.2|111346.4|111321.4|12
1733733360000|2024-12-09 08:36:00|111347.4|111322.4|111359.2|111334.2|111359.2|111334.2|111347.4|111322.4|15
1733733370000|2024-12-09 08:36:10|111359.4|111334.4|111358.4|111333.4|111360.2|111335.2|111356.3|111331.3|11
1733733380000|2024-12-09 08:36:20|111357.2|111332.2|111345.9|111320.9|111357.8|111332.8|111345.9|111320.9|6
1733733390000|2024-12-09 08:36:30|111345.1|111320.1|111342|111317|111345.9|111320.9|111338.7|111313.7|10
1733733400000|2024-12-09 08:36:40|111342.3|111317.3|111331.1|111306.1|111345|111320|111330.2|111305.2|17
1733733410000|2024-12-09 08:36:50|111331|111306|111332.8|111307.8|111332.8|111307.8|111330.8|111305.8|11
1733733420000|2024-12-09 08:37:00|111331.7|111306.7|111330.8|111305.8|111331.7|111306.7|111327.9|111302.9|11
1733733430000|2024-12-09 08:37:10|111330.9|111305.9|111334.1|111309.1|111334.1|111309.1|111326.4|111301.4|13
1733733440000|2024-12-09 08:37:20|111333.1|111308.1|111332.1|111307.1|111333.1|111308.1|111332.1|111307.1|8
1733733450000|2024-12-09 08:37:30|111332.8|111307.8|111337.3|111312.3|111339.8|111314.8|111331.9|111306.9|10
1733733460000|2024-12-09 08:37:40|111337.4|111312.4|111332.8|111307.8|111339.2|111314.2|111332.8|111307.8|10
1733733470000|2024-12-09 08:37:50|111330.9|111305.9|111327.2|111302.2|111331.5|111306.5|111325|111300|13
1733733480000|2024-12-09 08:38:00|111325.5|111300.5|111318.4|111293.4|111325.5|111300.5|111314.6|111289.6|20
1733733490000|2024-12-09 08:38:10|111318.6|111293.6|111331.5|111306.5|111332.5|111307.5|111315.2|111290.2|18
1733733500000|2024-12-09 08:38:20|111332.4|111307.4|111329.9|111304.9|111332.4|111307.4|111326.8|111301.8|14
1733733510000|2024-12-09 08:38:30|111330.2|111305.2|111331.3|111306.3|111331.4|111306.4|111330.2|111305.2|3
1733733520000|2024-12-09 08:38:40|111331|111306|111329.7|111304.7|111336.2|111311.2|111325.4|111300.4|21
1733733530000|2024-12-09 08:38:50|111329.8|111304.8|111331|111306|111331.6|111306.6|111329.6|111304.6|6
1733733540000|2024-12-09 08:39:00|111330.8|111305.8|111318.1|111293.1|111331.5|111306.5|111316.9|111291.9|21
1733733550000|2024-12-09 08:39:10|111319.3|111294.3|111325.5|111300.5|111325.5|111300.5|111316.1|111291.1|14
1733733560000|2024-12-09 08:39:20|111325.6|111300.6|111320.5|111295.5|111328.2|111303.2|111320.5|111295.5|11
1733733570000|2024-12-09 08:39:30|111317.4|111292.4|111342.1|111317.1|111342.1|111317.1|111317.1|111292.1|18
1733733580000|2024-12-09 08:39:40|111341.7|111316.7|111356.8|111331.8|111357.6|111332.6|111341.7|111316.7|13
1733733590000|2024-12-09 08:39:50|111357.3|111332.3|111350|111325|111360.6|111335.6|111347.3|111322.3|17
1733733600000|2024-12-09 08:40:00|111349|111324|111341.4|111316.4|111354.4|111329.4|111341.2|111316.2|27
1733733610000|2024-12-09 08:40:10|111341.2|111316.2|111335.7|111310.7|111345.8|111320.8|111335.7|111310.7|20
1733733620000|2024-12-09 08:40:20|111335.9|111310.9|111336.8|111311.8|111337.1|111312.1|111334|111309|10
1733733630000|2024-12-09 08:40:30|111336.9|111311.9|111333.2|111308.2|111337|111312|111329.7|111304.7|14
1733733640000|2024-12-09 08:40:40|111333.3|111308.3|111328|111303|111335.5|111310.5|111327.3|111302.3|13
1733733650000|2024-12-09 08:40:50|111328.3|111303.3|111326.1|111301.1|111329.9|111304.9|111319.6|111294.6|23
1733733660000|2024-12-09 08:41:00|111326|111301|111306.7|111281.7|111326.8|111301.8|111306.7|111281.7|22
1733733670000|2024-12-09 08:41:10|111307|111282|111308.7|111283.7|111309.3|111284.3|111306.5|111281.5|8
1733733680000|2024-12-09 08:41:20|111307.4|111282.4|111315|111290|111320.1|111295.1|111301.1|111276.1|21
1733733690000|2024-12-09 08:41:30|111315.7|111290.7|111317.6|111292.6|111317.6|111292.6|111314.8|111289.8|14
1733733700000|2024-12-09 08:41:40|111317.4|111292.4|111309.2|111284.2|111317.4|111292.4|111307.6|111282.6|22
1733733710000|2024-12-09 08:41:50|111308.9|111283.9|111311.4|111286.4|111311.5|111286.5|111308.4|111283.4|12
1733733720000|2024-12-09 08:42:00|111310.8|111285.8|111307.4|111282.4|111311.3|111286.3|111307.4|111282.4|10
1733733730000|2024-12-09 08:42:10|111307.5|111282.5|111308.2|111283.2|111309|111284|111307.4|111282.4|11
1733733740000|2024-12-09 08:42:20|111308.1|111283.1|111309.2|111284.2|111309.2|111284.2|111307.1|111282.1|8
1733733750000|2024-12-09 08:42:30|111310.9|111285.9|111311.1|111286.1|111314.1|111289.1|111310.9|111285.9|11
1733733760000|2024-12-09 08:42:40|111309.1|111284.1|111311.3|111286.3|111311.3|111286.3|111309.1|111284.1|9
1733733770000|2024-12-09 08:42:50|111312.3|111287.3|111310.6|111285.6|111317.3|111292.3|111310.6|111285.6|22
1733733780000|2024-12-09 08:43:00|111310.2|111285.2|111316.7|111291.7|111319|111294|111308.9|111283.9|22
1733733790000|2024-12-09 08:43:10|111316.5|111291.5|111315.1|111290.1|111318|111293|111312.1|111287.1|20
1733733800000|2024-12-09 08:43:20|111317|111292|111316.5|111291.5|111319.3|111294.3|111314.6|111289.6|11
1733733810000|2024-12-09 08:43:30|111316.8|111291.8|111310.5|111285.5|111317|111292|111310.5|111285.5|22
1733733820000|2024-12-09 08:43:40|111309.5|111284.5|111319.1|111294.1|111321.7|111296.7|111309.5|111284.5|17
1733733830000|2024-12-09 08:43:50|111319.5|111294.5|111320.2|111295.2|111320.8|111295.8|111318.8|111293.8|13
1733733840000|2024-12-09 08:44:00|111319.1|111294.1|111307|111282|111321|111296|111305.3|111280.3|20
1733733850000|2024-12-09 08:44:10|111305.1|111280.1|111309.8|111284.8|111311.1|111286.1|111305.1|111280.1|8
1733733860000|2024-12-09 08:44:20|111310|111285|111308|111283|111311.8|111286.8|111305.7|111280.7|15
1733733870000|2024-12-09 08:44:30|111308.1|111283.1|111322.2|111297.2|111322.2|111297.2|111305.1|111280.1|27
1733733880000|2024-12-09 08:44:40|111322.3|111297.3|111363.9|111338.9|111364.1|111339.1|111322.3|111297.3|25
1733733890000|2024-12-09 08:44:50|111364.1|111339.1|111352.7|111327.7|111364.1|111339.1|111348.3|111323.3|20
1733733900000|2024-12-09 08:45:00|111353.1|111328.1|111332.4|111307.4|111353.5|111328.5|111332.4|111307.4|30
1733733910000|2024-12-09 08:45:10|111332.6|111307.6|111326.4|111301.4|111333.3|111308.3|111325.6|111300.6|28
1733733920000|2024-12-09 08:45:20|111326.6|111301.6|111323.3|111298.3|111329.7|111304.7|111323.3|111298.3|16
1733733930000|2024-12-09 08:45:30|111322.9|111297.9|111318.6|111293.6|111328.2|111303.2|111316.8|111291.8|33
1733733940000|2024-12-09 08:45:40|111320.7|111295.7|111313.1|111288.1|111320.7|111295.7|111311|111286|18
1733733950000|2024-12-09 08:45:50|111314.2|111289.2|111305.3|111280.3|111315.5|111290.5|111305.3|111280.3|16
1733733960000|2024-12-09 08:46:00|111306.2|111281.2|111302.1|111277.1|111307.9|111282.9|111293.2|111268.2|30
1733733970000|2024-12-09 08:46:10|111302.5|111277.5|111303.6|111278.6|111306.8|111281.8|111299.2|111274.2|16
1733733980000|2024-12-09 08:46:20|111303.5|111278.5|111307.9|111282.9|111311.7|111286.7|111301.8|111276.8|17
1733733990000|2024-12-09 08:46:30|111308.1|111283.1|111298.3|111273.3|111308.2|111283.2|111298.3|111273.3|15
1733734000000|2024-12-09 08:46:40|111297.9|111272.9|111306.1|111281.1|111306.1|111281.1|111297.2|111272.2|16
1733734010000|2024-12-09 08:46:50|111306.2|111281.2|111297.2|111272.2|111310.8|111285.8|111295.8|111270.8|19
1733734020000|2024-12-09 08:47:00|111298.1|111273.1|111295.1|111270.1|111299.9|111274.9|111294.8|111269.8|21
1733734030000|2024-12-09 08:47:10|111295.8|111270.8|111287.8|111262.8|111295.8|111270.8|111280.8|111255.8|28
1733734040000|2024-12-09 08:47:20|111288.2|111263.2|111295.8|111270.8|111298.9|111273.9|111288.2|111263.2|17
1733734050000|2024-12-09 08:47:30|111295.9|111270.9|111294|111269|111296|111271|111290.2|111265.2|16
1733734060000|2024-12-09 08:47:40|111294.2|111269.2|111314.2|111289.2|111315.1|111290.1|111294.2|111269.2|25
1733734070000|2024-12-09 08:47:50|111322.7|111297.7|111320.6|111295.6|111327.2|111302.2|111320.6|111295.6|33
1733734080000|2024-12-09 08:48:00|111321.1|111296.1|111321.7|111296.7|111322.7|111297.7|111318.8|111293.8|29
1733734090000|2024-12-09 08:48:10|111321.4|111296.4|111321.9|111296.9|111325.5|111300.5|111319.6|111294.6|22
1733734100000|2024-12-09 08:48:20|111322.3|111297.3|111323.9|111298.9|111323.9|111298.9|111319.2|111294.2|24
1733734110000|2024-12-09 08:48:30|111324.2|111299.2|111326.2|111301.2|111329.7|111304.7|111323.6|111298.6|21
1733734120000|2024-12-09 08:48:40|111326.6|111301.6|111311.2|111286.2|111328.5|111303.5|111310.1|111285.1|27
1733734130000|2024-12-09 08:48:50|111311.7|111286.7|111315.8|111290.8|111317.1|111292.1|111311.7|111286.7|31
1733734140000|2024-12-09 08:49:00|111316.7|111291.7|111317.1|111292.1|111318.2|111293.2|111315.4|111290.4|16
1733734150000|2024-12-09 08:49:10|111317.2|111292.2|111331.8|111306.8|111335.6|111310.6|111314.5|111289.5|18
1733734160000|2024-12-09 08:49:20|111332.2|111307.2|111330.6|111305.6|111333.2|111308.2|111329.7|111304.7|18
1733734170000|2024-12-09 08:49:30|111330.5|111305.5|111331.5|111306.5|111332.8|111307.8|111329.9|111304.9|16
1733734180000|2024-12-09 08:49:40|111331.9|111306.9|111333|111308|111335.9|111310.9|111331.5|111306.5|20
1733734190000|2024-12-09 08:49:50|111333.5|111308.5|111329.9|111304.9|111333.9|111308.9|111327.7|111302.7|12
1733734200000|2024-12-09 08:50:00|111330.4|111305.4|111316.8|111291.8|111330.7|111305.7|111314.5|111289.5|25
1733734210000|2024-12-09 08:50:10|111316.7|111291.7|111321.7|111296.7|111321.8|111296.8|111315.9|111290.9|14
1733734220000|2024-12-09 08:50:20|111321.4|111296.4|111311|111286|111323.5|111298.5|111311|111286|19
1733734230000|2024-12-09 08:50:30|111310.9|111285.9|111305.2|111280.2|111311|111286|111305|111280|17
1733734240000|2024-12-09 08:50:40|111301.5|111276.5|111295.9|111270.9|111303.2|111278.2|111294.7|111269.7|18
1733734250000|2024-12-09 08:50:50|111294.6|111269.6|111300.7|111275.7|111303.3|111278.3|111294.5|111269.5|16
1733734260000|2024-12-09 08:51:00|111300.4|111275.4|111299.8|111274.8|111301.1|111276.1|111297.9|111272.9|14
1733734270000|2024-12-09 08:51:10|111300.4|111275.4|111299.6|111274.6|111303.9|111278.9|111299.6|111274.6|16
1733734280000|2024-12-09 08:51:20|111297.8|111272.8|111281.4|111256.4|111297.8|111272.8|111281.4|111256.4|15
1733734290000|2024-12-09 08:51:30|111282|111257|111283.3|111258.3|111283.3|111258.3|111280.2|111255.2|12
1733734300000|2024-12-09 08:51:40|111283.4|111258.4|111281.9|111256.9|111283.4|111258.4|111281.9|111256.9|3
1733734310000|2024-12-09 08:51:50|111280.8|111255.8|111269|111244|111280.8|111255.8|111268.3|111243.3|17
1733734320000|2024-12-09 08:52:00|111269.8|111244.8|111279.7|111254.7|111279.7|111254.7|111269.3|111244.3|16
1733734330000|2024-12-09 08:52:10|111276.5|111251.5|111276.9|111251.9|111277.6|111252.6|111272.4|111247.4|13
1733734340000|2024-12-09 08:52:20|111277|111252|111264.7|111239.7|111277.1|111252.1|111263.5|111238.5|18
1733734350000|2024-12-09 08:52:30|111264.5|111239.5|111265.5|111240.5|111270.1|111245.1|111263.2|111238.2|19
1733734360000|2024-12-09 08:52:40|111265.9|111240.9|111269.4|111244.4|111270.7|111245.7|111265.5|111240.5|14
1733734370000|2024-12-09 08:52:50|111269.3|111244.3|111263|111238|111269.3|111244.3|111263|111238|11
1733734380000|2024-12-09 08:53:00|111262.9|111237.9|111254.1|111229.1|111262.9|111237.9|111251.3|111226.3|16
1733734390000|2024-12-09 08:53:10|111254.2|111229.2|111257.3|111232.3|111257.6|111232.6|111254.2|111229.2|21
1733734400000|2024-12-09 08:53:20|111256.3|111231.3|111258.7|111233.7|111258.7|111233.7|111256.3|111231.3|6
1733734410000|2024-12-09 08:53:30|111258.8|111233.8|111264.6|111239.6|111264.6|111239.6|111258.7|111233.7|7
1733734420000|2024-12-09 08:53:40|111265.5|111240.5|111246.2|111221.2|111265.5|111240.5|111245.4|111220.4|17
1733734430000|2024-12-09 08:53:50|111247.5|111222.5|111248.8|111223.8|111249.4|111224.4|111246.8|111221.8|10
1733734440000|2024-12-09 08:54:00|111248|111223|111242.9|111217.9|111249.6|111224.6|111242.3|111217.3|21
1733734450000|2024-12-09 08:54:10|111243.6|111218.6|111235.9|111210.9|111245.2|111220.2|111232.3|111207.3|19
1733734460000|2024-12-09 08:54:20|111236.2|111211.2|111235.9|111210.9|111236.8|111211.8|111235.7|111210.7|8
1733734470000|2024-12-09 08:54:30|111234.8|111209.8|111205.2|111180.2|111237.5|111212.5|111205.2|111180.2|28
1733734480000|2024-12-09 08:54:40|111203.5|111178.5|111206.9|111181.9|111213|111188|111203.5|111178.5|21
1733734490000|2024-12-09 08:54:50|111210|111185|111212.6|111187.6|111219.9|111194.9|111203.4|111178.4|41
1733734500000|2024-12-09 08:55:00|111211.9|111186.9|111216.4|111191.4|111216.4|111191.4|111210.5|111185.5|20
1733734510000|2024-12-09 08:55:10|111216.6|111191.6|111216.8|111191.8|111221.8|111196.8|111216.6|111191.6|11
1733734520000|2024-12-09 08:55:20|111216.1|111191.1|111224.5|111199.5|111224.5|111199.5|111210.4|111185.4|24
1733734530000|2024-12-09 08:55:30|111224|111199|111221.6|111196.6|111224|111199|111215|111190|18
1733734540000|2024-12-09 08:55:40|111222.8|111197.8|111222.3|111197.3|111223.3|111198.3|111221.6|111196.6|9
1733734550000|2024-12-09 08:55:50|111222.5|111197.5|111227|111202|111227.4|111202.4|111221.8|111196.8|15
1733734560000|2024-12-09 08:56:00|111226.9|111201.9|111229.2|111204.2|111232.1|111207.1|111224.6|111199.6|14
1733734570000|2024-12-09 08:56:10|111229|111204|111225.3|111200.3|111229|111204|111225|111200|19
1733734580000|2024-12-09 08:56:20|111225.1|111200.1|111226.1|111201.1|111227.4|111202.4|111224.9|111199.9|17
1733734590000|2024-12-09 08:56:30|111226.4|111201.4|111216.9|111191.9|111227.1|111202.1|111216.9|111191.9|18
1733734600000|2024-12-09 08:56:40|111216.6|111191.6|111216.3|111191.3|111219.6|111194.6|111213.6|111188.6|29
1733734610000|2024-12-09 08:56:50|111216.2|111191.2|111216.8|111191.8|111217.6|111192.6|111216.2|111191.2|6
1733734620000|2024-12-09 08:57:00|111216.6|111191.6|111217.7|111192.7|111219.3|111194.3|111214.7|111189.7|19
1733734630000|2024-12-09 08:57:10|111217.8|111192.8|111226|111201|111227|111202|111217.8|111192.8|18
1733734640000|2024-12-09 08:57:20|111226.5|111201.5|111223.5|111198.5|111226.9|111201.9|111219.8|111194.8|16
1733734650000|2024-12-09 08:57:30|111224|111199|111218.8|111193.8|111228.9|111203.9|111215.9|111190.9|20
1733734660000|2024-12-09 08:57:40|111217.9|111192.9|111183.7|111158.7|111218.1|111193.1|111183.7|111158.7|37
1733734670000|2024-12-09 08:57:50|111183.5|111158.5|111172.2|111147.2|111184.6|111159.6|111164.9|111139.9|26
1733734680000|2024-12-09 08:58:00|111172|111147|111175.5|111150.5|111176.2|111151.2|111168.1|111143.1|18
1733734690000|2024-12-09 08:58:10|111175.6|111150.6|111171.9|111146.9|111175.6|111150.6|111166.4|111141.4|19
1733734700000|2024-12-09 08:58:20|111172.2|111147.2|111183.2|111158.2|111188.4|111163.4|111170|111145|26
1733734710000|2024-12-09 08:58:30|111183.4|111158.4|111186.8|111161.8|111187.3|111162.3|111183|111158|30
1733734720000|2024-12-09 08:58:40|111186.9|111161.9|111203.3|111178.3|111204.9|111179.9|111186.7|111161.7|33
1733734730000|2024-12-09 08:58:50|111204.1|111179.1|111202.9|111177.9|111206.1|111181.1|111200.3|111175.3|18
1733734740000|2024-12-09 08:59:00|111203.1|111178.1|111208.5|111183.5|111208.9|111183.9|111202.2|111177.2|18
1733734750000|2024-12-09 08:59:10|111208.3|111183.3|111224.3|111199.3|111225.9|111200.9|111207|111182|33
1733734760000|2024-12-09 08:59:20|111225|111200|111224.4|111199.4|111229.2|111204.2|111223.2|111198.2|25
1733734770000|2024-12-09 08:59:30|111225.4|111200.4|111243.2|111218.2|111247.9|111222.9|111223.6|111198.6|34
1733734780000|2024-12-09 08:59:40|111244.2|111219.2|111240.4|111215.4|111244.5|111219.5|111234.7|111209.7|32
1733734790000|2024-12-09 08:59:50|111240.2|111215.2|111223.1|111198.1|111240.5|111215.5|111222.9|111197.9|39
1733734800000|2024-12-09 09:00:00|111224.7|111199.7|111205.3|111180.3|111224.9|111199.9|111203.9|111178.9|44
1733734810000|2024-12-09 09:00:10|111206|111181|111218.4|111193.4|111224|111199|111205.3|111180.3|32
1733734820000|2024-12-09 09:00:20|111218|111193|111209.7|111184.7|111218|111193|111208.3|111183.3|20
1733734830000|2024-12-09 09:00:30|111208.6|111183.6|111204.7|111179.7|111209.2|111184.2|111198|111173|32
1733734840000|2024-12-09 09:00:40|111206.3|111181.3|111203.2|111178.2|111206.7|111181.7|111198.8|111173.8|30
1733734850000|2024-12-09 09:00:50|111200.2|111175.2|111194|111169|111200.3|111175.3|111194|111169|17
1733734860000|2024-12-09 09:01:00|111193|111168|111188.5|111163.5|111193|111168|111182.4|111157.4|32
1733734870000|2024-12-09 09:01:10|111188|111163|111186.9|111161.9|111188.3|111163.3|111181|111156|20
1733734880000|2024-12-09 09:01:20|111187.2|111162.2|111188.9|111163.9|111189.9|111164.9|111181.1|111156.1|18
1733734890000|2024-12-09 09:01:30|111188.8|111163.8|111185.7|111160.7|111191|111166|111183.4|111158.4|30
1733734900000|2024-12-09 09:01:40|111184.2|111159.2|111188.4|111163.4|111188.4|111163.4|111182.1|111157.1|29
1733734910000|2024-12-09 09:01:50|111187.8|111162.8|111193.5|111168.5|111194.8|111169.8|111185.8|111160.8|34
1733734920000|2024-12-09 09:02:00|111194.1|111169.1|111175.7|111150.7|111194.1|111169.1|111175.7|111150.7|23
1733734930000|2024-12-09 09:02:10|111174.9|111149.9|111189.7|111164.7|111195|111170|111174.9|111149.9|29
1733734940000|2024-12-09 09:02:20|111188|111163|111182.8|111157.8|111198.1|111173.1|111181.3|111156.3|28
1733734950000|2024-12-09 09:02:30|111182.6|111157.6|111188.3|111163.3|111193|111168|111182.6|111157.6|25
1733734960000|2024-12-09 09:02:40|111189.2|111164.2|111185.1|111160.1|111189.3|111164.3|111184|111159|13
1733734970000|2024-12-09 09:02:50|111188.8|111163.8|111181.5|111156.5|111191.1|111166.1|111181.5|111156.5|28
1733734980000|2024-12-09 09:03:00|111181.7|111156.7|111178|111153|111183.5|111158.5|111175.8|111150.8|23
1733734990000|2024-12-09 09:03:10|111178.4|111153.4|111180.9|111155.9|111183|111158|111178.4|111153.4|23
1733735000000|2024-12-09 09:03:20|111180.8|111155.8|111175.8|111150.8|111180.8|111155.8|111173|111148|26
1733735010000|2024-12-09 09:03:30|111175.4|111150.4|111176.6|111151.6|111177.4|111152.4|111174.9|111149.9|17
1733735020000|2024-12-09 09:03:40|111177|111152|111180.2|111155.2|111188.3|111163.3|111177|111152|30
1733735030000|2024-12-09 09:03:50|111180.5|111155.5|111178.2|111153.2|111182.2|111157.2|111176.7|111151.7|14
1733735040000|2024-12-09 09:04:00|111178.4|111153.4|111167.7|111142.7|111181|111156|111166.1|111141.1|19
1733735050000|2024-12-09 09:04:10|111167.9|111142.9|111169.2|111144.2|111169.2|111144.2|111165.7|111140.7|18
1733735060000|2024-12-09 09:04:20|111168.9|111143.9|111157|111132|111169.2|111144.2|111157|111132|24
1733735070000|2024-12-09 09:04:30|111157.3|111132.3|111160.8|111135.8|111163.1|111138.1|111156.3|111131.3|21
1733735080000|2024-12-09 09:04:40|111160.9|111135.9|111156.7|111131.7|111162.8|111137.8|111152.4|111127.4|27
1733735090000|2024-12-09 09:04:50|111157.2|111132.2|111149.8|111124.8|111159|111134|111146.4|111121.4|35
1733735100000|2024-12-09 09:05:00|111150|111125|111151.8|111126.8|111153.1|111128.1|111145.7|111120.7|29
1733735110000|2024-12-09 09:05:10|111152|111127|111148.6|111123.6|111154.7|111129.7|111147.6|111122.6|18
1733735120000|2024-12-09 09:05:20|111148.5|111123.5|111144.9|111119.9|111157.1|111132.1|111144.4|111119.4|31
1733735130000|2024-12-09 09:05:30|111145.3|111120.3|111163.2|111138.2|111164.1|111139.1|111144.1|111119.1|11
1733735140000|2024-12-09 09:05:40|111165.9|111140.9|111152.4|111127.4|111167|111142|111152.4|111127.4|19
1733735150000|2024-12-09 09:05:50|111152.1|111127.1|111157.5|111132.5|111159.3|111134.3|111145.8|111120.8|24
1733735160000|2024-12-09 09:06:00|111157|111132|111165.8|111140.8|111169.3|111144.3|111156.2|111131.2|22
1733735170000|2024-12-09 09:06:10|111165.6|111140.6|111164.8|111139.8|111165.6|111140.6|111157.2|111132.2|21
1733735180000|2024-12-09 09:06:20|111165.2|111140.2|111165.6|111140.6|111171.3|111146.3|111160.6|111135.6|34
1733735190000|2024-12-09 09:06:30|111166.1|111141.1|111162.6|111137.6|111166.5|111141.5|111162.5|111137.5|16
1733735200000|2024-12-09 09:06:40|111162.4|111137.4|111165.7|111140.7|111172.6|111147.6|111160.7|111135.7|24
1733735210000|2024-12-09 09:06:50|111166.6|111141.6|111172.6|111147.6|111173.2|111148.2|111162.3|111137.3|23
1733735220000|2024-12-09 09:07:00|111172.2|111147.2|111173.9|111148.9|111173.9|111148.9|111169.5|111144.5|13
1733735230000|2024-12-09 09:07:10|111174.1|111149.1|111204.1|111179.1|111205.7|111180.7|111174.1|111149.1|30
1733735240000|2024-12-09 09:07:20|111203.8|111178.8|111200.7|111175.7|111203.8|111178.8|111198.1|111173.1|20
1733735250000|2024-12-09 09:07:30|111200.5|111175.5|111207.3|111182.3|111207.3|111182.3|111200.5|111175.5|15
1733735260000|2024-12-09 09:07:40|111207.2|111182.2|111203|111178|111209|111184|111199.3|111174.3|25
1733735270000|2024-12-09 09:07:50|111203.4|111178.4|111202.7|111177.7|111204.2|111179.2|111201.6|111176.6|12
1733735280000|2024-12-09 09:08:00|111201.4|111176.4|111192.2|111167.2|111201.9|111176.9|111190.2|111165.2|28
1733735290000|2024-12-09 09:08:10|111191.8|111166.8|111190.3|111165.3|111191.8|111166.8|111187.2|111162.2|13
1733735300000|2024-12-09 09:08:20|111191.5|111166.5|111195.4|111170.4|111196.7|111171.7|111191.5|111166.5|17
1733735310000|2024-12-09 09:08:30|111195.6|111170.6|111185.7|111160.7|111195.6|111170.6|111185.1|111160.1|21
1733735320000|2024-12-09 09:08:40|111185.4|111160.4|111176.4|111151.4|111187.9|111162.9|111173.5|111148.5|26
1733735330000|2024-12-09 09:08:50|111177.2|111152.2|111175.8|111150.8|111178.1|111153.1|111174.6|111149.6|13
1733735340000|2024-12-09 09:09:00|111175.3|111150.3|111178.8|111153.8|111178.8|111153.8|111170.9|111145.9|18
1733735350000|2024-12-09 09:09:10|111179.1|111154.1|111177.2|111152.2|111179.4|111154.4|111176.9|111151.9|10
1733735360000|2024-12-09 09:09:20|111177|111152|111192.2|111167.2|111192.9|111167.9|111176.9|111151.9|24
1733735370000|2024-12-09 09:09:30|111192.3|111167.3|111190.3|111165.3|111196.6|111171.6|111188|111163|14
1733735380000|2024-12-09 09:09:40|111190.4|111165.4|111202.5|111177.5|111202.5|111177.5|111189.7|111164.7|18
1733735390000|2024-12-09 09:09:50|111202.4|111177.4|111186.9|111161.9|111202.5|111177.5|111184.7|111159.7|17
1733735400000|2024-12-09 09:10:00|111186.7|111161.7|111184.6|111159.6|111193.3|111168.3|111184.6|111159.6|19
1733735410000|2024-12-09 09:10:10|111187.2|111162.2|111173.2|111148.2|111187.2|111162.2|111167.1|111142.1|23
1733735420000|2024-12-09 09:10:20|111173.3|111148.3|111177.6|111152.6|111177.6|111152.6|111172.9|111147.9|15
1733735430000|2024-12-09 09:10:30|111177.8|111152.8|111181.1|111156.1|111182.2|111157.2|111177.8|111152.8|10
1733735440000|2024-12-09 09:10:40|111179.7|111154.7|111186.9|111161.9|111187.3|111162.3|111178.2|111153.2|15
1733735450000|2024-12-09 09:10:50|111186.6|111161.6|111197.9|111172.9|111202.3|111177.3|111186.3|111161.3|24
1733735460000|2024-12-09 09:11:00|111197.7|111172.7|111215.9|111190.9|111216.4|111191.4|111191.2|111166.2|20
1733735470000|2024-12-09 09:11:10|111215.6|111190.6|111215.5|111190.5|111217.2|111192.2|111215.5|111190.5|17
1733735480000|2024-12-09 09:11:20|111214.4|111189.4|111200.1|111175.1|111214.4|111189.4|111197.9|111172.9|24
1733735490000|2024-12-09 09:11:30|111200|111175|111207.1|111182.1|111208.4|111183.4|111197.5|111172.5|39
1733735500000|2024-12-09 09:11:40|111208.2|111183.2|111206.5|111181.5|111211.8|111186.8|111204.5|111179.5|32
1733735510000|2024-12-09 09:11:50|111207.5|111182.5|111208|111183|111209|111184|111205.8|111180.8|9
1733735520000|2024-12-09 09:12:00|111207.8|111182.8|111203.3|111178.3|111207.8|111182.8|111201.2|111176.2|37
1733735530000|2024-12-09 09:12:10|111202.3|111177.3|111204|111179|111205.8|111180.8|111198.1|111173.1|49
1733735540000|2024-12-09 09:12:20|111203.9|111178.9|111194.5|111169.5|111205|111180|111190.8|111165.8|24
1733735550000|2024-12-09 09:12:30|111194.3|111169.3|111178.9|111153.9|111194.7|111169.7|111177.9|111152.9|28
1733735560000|2024-12-09 09:12:40|111179|111154|111176.9|111151.9|111180|111155|111170.5|111145.5|16
1733735570000|2024-12-09 09:12:50|111176.8|111151.8|111185.2|111160.2|111185.9|111160.9|111176.8|111151.8|17
1733735580000|2024-12-09 09:13:00|111184.1|111159.1|111182.6|111157.6|111184.2|111159.2|111179.6|111154.6|15
1733735590000|2024-12-09 09:13:10|111182|111157|111175.6|111150.6|111182|111157|111175.6|111150.6|14
1733735600000|2024-12-09 09:13:20|111173.2|111148.2|111180.3|111155.3|111180.7|111155.7|111173.2|111148.2|10
1733735610000|2024-12-09 09:13:30|111180.5|111155.5|111180.6|111155.6|111180.6|111155.6|111174.6|111149.6|13
1733735620000|2024-12-09 09:13:40|111180.5|111155.5|111176.9|111151.9|111180.8|111155.8|111175.8|111150.8|18
1733735630000|2024-12-09 09:13:50|111177.1|111152.1|111176|111151|111180|111155|111173.9|111148.9|15
1733735640000|2024-12-09 09:14:00|111176.2|111151.2|111170.4|111145.4|111176.5|111151.5|111166.5|111141.5|26
1733735650000|2024-12-09 09:14:10|111171.5|111146.5|111182.4|111157.4|111182.4|111157.4|111163.4|111138.4|22
1733735660000|2024-12-09 09:14:20|111182.7|111157.7|111171.9|111146.9|111183.5|111158.5|111169.8|111144.8|19
1733735670000|2024-12-09 09:14:30|111172.2|111147.2|111170.2|111145.2|111172.5|111147.5|111168|111143|11
1733735680000|2024-12-09 09:14:40|111169.7|111144.7|111171.4|111146.4|111171.4|111146.4|111169.6|111144.6|7
1733735690000|2024-12-09 09:14:50|111170.7|111145.7|111181.4|111156.4|111182.7|111157.7|111170.7|111145.7|9
1733735700000|2024-12-09 09:15:00|111181.2|111156.2|111160.4|111135.4|111181.9|111156.9|111158.6|111133.6|24
1733735710000|2024-12-09 09:15:10|111160.8|111135.8|111164.5|111139.5|111165.4|111140.4|111160.8|111135.8|17
1733735720000|2024-12-09 09:15:20|111166.6|111141.6|111159.9|111134.9|111169.7|111144.7|111158.6|111133.6|22
1733735730000|2024-12-09 09:15:30|111157.8|111132.8|111157.7|111132.7|111159|111134|111154.2|111129.2|15
1733735740000|2024-12-09 09:15:40|111158|111133|111162.2|111137.2|111165.2|111140.2|111158|111133|28
1733735750000|2024-12-09 09:15:50|111162.4|111137.4|111153.7|111128.7|111163|111138|111153.1|111128.1|21
1733735760000|2024-12-09 09:16:00|111152.3|111127.3|111156.3|111131.3|111158.3|111133.3|111152|111127|21
1733735770000|2024-12-09 09:16:10|111156.6|111131.6|111154.3|111129.3|111156.6|111131.6|111148.9|111123.9|16
1733735780000|2024-12-09 09:16:20|111154.5|111129.5|111169.6|111144.6|111170.7|111145.7|111154.5|111129.5|20
1733735790000|2024-12-09 09:16:30|111170.7|111145.7|111167.6|111142.6|111172.5|111147.5|111163.4|111138.4|12
1733735800000|2024-12-09 09:16:40|111168|111143|111169.4|111144.4|111170.3|111145.3|111168|111143|7
1733735810000|2024-12-09 09:16:50|111169.2|111144.2|111170|111145|111170|111145|111164.9|111139.9|12
1733735820000|2024-12-09 09:17:00|111170.2|111145.2|111166.4|111141.4|111170.2|111145.2|111166.3|111141.3|8
1733735830000|2024-12-09 09:17:10|111166.3|111141.3|111161.1|111136.1|111166.3|111141.3|111160|111135|17
1733735840000|2024-12-09 09:17:20|111160.9|111135.9|111162.5|111137.5|111162.5|111137.5|111159.4|111134.4|7
1733735850000|2024-12-09 09:17:30|111164.3|111139.3|111165.5|111140.5|111170.1|111145.1|111162.5|111137.5|13
1733735860000|2024-12-09 09:17:40|111165.1|111140.1|111172|111147|111174.4|111149.4|111164.8|111139.8|22
1733735870000|2024-12-09 09:17:50|111171.1|111146.1|111171.8|111146.8|111174.6|111149.6|111170.9|111145.9|12
1733735880000|2024-12-09 09:18:00|111171.5|111146.5|111175.4|111150.4|111179.2|111154.2|111171.1|111146.1|15
1733735890000|2024-12-09 09:18:10|111175.2|111150.2|111176.3|111151.3|111177.1|111152.1|111174.6|111149.6|13
1733735900000|2024-12-09 09:18:20|111176.2|111151.2|111177.4|111152.4|111177.7|111152.7|111176.2|111151.2|6
1733735910000|2024-12-09 09:18:30|111176.3|111151.3|111174.6|111149.6|111177.5|111152.5|111174.6|111149.6|8
1733735920000|2024-12-09 09:18:40|111174.8|111149.8|111175.4|111150.4|111177.8|111152.8|111171.9|111146.9|19
1733735930000|2024-12-09 09:18:50|111174.8|111149.8|111171.8|111146.8|111174.9|111149.9|111170.1|111145.1|10
1733735940000|2024-12-09 09:19:00|111171.1|111146.1|111186.3|111161.3|111189.2|111164.2|111167.1|111142.1|28
1733735950000|2024-12-09 09:19:10|111185.9|111160.9|111186.1|111161.1|111186.1|111161.1|111185.8|111160.8|5
1733735960000|2024-12-09 09:19:20|111186.4|111161.4|111187.7|111162.7|111191.7|111166.7|111186.4|111161.4|16
1733735970000|2024-12-09 09:19:30|111187.8|111162.8|111175.5|111150.5|111187.8|111162.8|111175.2|111150.2|18
1733735980000|2024-12-09 09:19:40|111175.1|111150.1|111174.5|111149.5|111179.4|111154.4|111174.5|111149.5|19
1733735990000|2024-12-09 09:19:50|111174.6|111149.6|111176.6|111151.6|111176.6|111151.6|111170.7|111145.7|16
1733736000000|2024-12-09 09:20:00|111176.1|111151.1|111181.8|111156.8|111181.8|111156.8|111172.8|111147.8|22
1733736010000|2024-12-09 09:20:10|111181.3|111156.3|111179|111154|111181.3|111156.3|111177.9|111152.9|16
1733736020000|2024-12-09 09:20:20|111179.1|111154.1|111179.8|111154.8|111187.3|111162.3|111178.1|111153.1|25
1733736030000|2024-12-09 09:20:30|111179.5|111154.5|111183.1|111158.1|111186.6|111161.6|111179.3|111154.3|23
1733736040000|2024-12-09 09:20:40|111183.4|111158.4|111185.3|111160.3|111189.6|111164.6|111183.4|111158.4|14
1733736050000|2024-12-09 09:20:50|111185.6|111160.6|111176|111151|111187|111162|111175.4|111150.4|16
1733736060000|2024-12-09 09:21:00|111175.3|111150.3|111178.2|111153.2|111178.2|111153.2|111175|111150|13
1733736070000|2024-12-09 09:21:10|111178.4|111153.4|111177.7|111152.7|111180.2|111155.2|111177.3|111152.3|11
1733736080000|2024-12-09 09:21:20|111178.6|111153.6|111176.2|111151.2|111178.6|111153.6|111169|111144|25
1733736090000|2024-12-09 09:21:30|111176.1|111151.1|111177|111152|111177.9|111152.9|111174|111149|15
1733736100000|2024-12-09 09:21:40|111177.1|111152.1|111189.7|111164.7|111193.9|111168.9|111175|111150|36
1733736110000|2024-12-09 09:21:50|111188.7|111163.7|111192.9|111167.9|111192.9|111167.9|111188|111163|20
1733736120000|2024-12-09 09:22:00|111190.8|111165.8|111180.6|111155.6|111191.4|111166.4|111176.9|111151.9|30
1733736130000|2024-12-09 09:22:10|111180.4|111155.4|111170.9|111145.9|111180.4|111155.4|111167.7|111142.7|21
1733736140000|2024-12-09 09:22:20|111170.7|111145.7|111176.3|111151.3|111176.3|111151.3|111170.5|111145.5|14
1733736150000|2024-12-09 09:22:30|111176.2|111151.2|111177.1|111152.1|111177.1|111152.1|111172.9|111147.9|13
1733736160000|2024-12-09 09:22:40|111177.6|111152.6|111166.7|111141.7|111178|111153|111166.7|111141.7|12
1733736170000|2024-12-09 09:22:50|111166.3|111141.3|111163.6|111138.6|111167.1|111142.1|111162.3|111137.3|24
1733736180000|2024-12-09 09:23:00|111165.6|111140.6|111155.5|111130.5|111165.6|111140.6|111150|111125|28
1733736190000|2024-12-09 09:23:10|111153.9|111128.9|111146.1|111121.1|111156.1|111131.1|111146.1|111121.1|16
1733736200000|2024-12-09 09:23:20|111146|111121|111149.7|111124.7|111157.5|111132.5|111142.1|111117.1|22
1733736210000|2024-12-09 09:23:30|111149.2|111124.2|111139.5|111114.5|111149.2|111124.2|111137.8|111112.8|14
1733736220000|2024-12-09 09:23:40|111142.3|111117.3|111144.9|111119.9|111146.2|111121.2|111140.6|111115.6|20
1733736230000|2024-12-09 09:23:50|111144.7|111119.7|111145.8|111120.8|111147.9|111122.9|111144.5|111119.5|14
1733736240000|2024-12-09 09:24:00|111144.8|111119.8|111140.2|111115.2|111144.8|111119.8|111138.1|111113.1|21
1733736250000|2024-12-09 09:24:10|111141.1|111116.1|111141.4|111116.4|111142.5|111117.5|111138.3|111113.3|17
1733736260000|2024-12-09 09:24:20|111140.3|111115.3|111141.7|111116.7|111143|111118|111138.8|111113.8|22
1733736270000|2024-12-09 09:24:30|111141.5|111116.5|111144.6|111119.6|111144.8|111119.8|111141|111116|17
1733736280000|2024-12-09 09:24:40|111144.2|111119.2|111146.7|111121.7|111147.3|111122.3|111142|111117|17
1733736290000|2024-12-09 09:24:50|111145.5|111120.5|111115.9|111090.9|111145.5|111120.5|111114.3|111089.3|20
1733736300000|2024-12-09 09:25:00|111115.3|111090.3|111112.5|111087.5|111120.5|111095.5|111112.5|111087.5|23
1733736310000|2024-12-09 09:25:10|111112.1|111087.1|111110.4|111085.4|111113.4|111088.4|111108.2|111083.2|23
1733736320000|2024-12-09 09:25:20|111110.7|111085.7|111105.5|111080.5|111110.7|111085.7|111105|111080|9
1733736330000|2024-12-09 09:25:30|111103.2|111078.2|111052.1|111027.1|111109|111084|111052.1|111027.1|27
1733736340000|2024-12-09 09:25:40|111052.5|111027.5|111047.4|111022.4|111056.4|111031.4|111046.2|111021.2|27
1733736350000|2024-12-09 09:25:50|111047.2|111022.2|111045.3|111020.3|111047.2|111022.2|111041.1|111016.1|21
1733736360000|2024-12-09 09:26:00|111045.5|111020.5|111041.4|111016.4|111045.5|111020.5|111033.1|111008.1|36
1733736370000|2024-12-09 09:26:10|111041.6|111016.6|111044.5|111019.5|111047.1|111022.1|111033.8|111008.8|27
1733736380000|2024-12-09 09:26:20|111044.1|111019.1|111043.8|111018.8|111048.5|111023.5|111038.3|111013.3|26
1733736390000|2024-12-09 09:26:30|111044.1|111019.1|111051.5|111026.5|111051.5|111026.5|111043.9|111018.9|12
1733736400000|2024-12-09 09:26:40|111049.8|111024.8|111039.6|111014.6|111049.8|111024.8|111036.8|111011.8|37
1733736410000|2024-12-09 09:26:50|111040.3|111015.3|111050.1|111025.1|111053.1|111028.1|111038.6|111013.6|21
1733736420000|2024-12-09 09:27:00|111050.2|111025.2|111052.6|111027.6|111053.7|111028.7|111045.9|111020.9|23
1733736430000|2024-12-09 09:27:10|111052.4|111027.4|111047.5|111022.5|111052.4|111027.4|111046.6|111021.6|18
1733736440000|2024-12-09 09:27:20|111047.2|111022.2|111045|111020|111047.6|111022.6|111045|111020|16
1733736450000|2024-12-09 09:27:30|111045.1|111020.1|111052.6|111027.6|111052.9|111027.9|111045.1|111020.1|12
1733736460000|2024-12-09 09:27:40|111054.3|111029.3|111049.9|111024.9|111054.3|111029.3|111049.8|111024.8|7
1733736470000|2024-12-09 09:27:50|111049.8|111024.8|111051|111026|111051|111026|111047.6|111022.6|15
1733736480000|2024-12-09 09:28:00|111050.9|111025.9|111044.3|111019.3|111051|111026|111042.2|111017.2|23
1733736490000|2024-12-09 09:28:10|111043.3|111018.3|111044.7|111019.7|111046.1|111021.1|111042.5|111017.5|22
1733736500000|2024-12-09 09:28:20|111043.4|111018.4|111037.9|111012.9|111044.6|111019.6|111037.9|111012.9|16
1733736510000|2024-12-09 09:28:30|111035.9|111010.9|111039.4|111014.4|111040.1|111015.1|111033.6|111008.6|30
1733736520000|2024-12-09 09:28:40|111039.3|111014.3|111036.6|111011.6|111040|111015|111033.9|111008.9|20
1733736530000|2024-12-09 09:28:50|111036.8|111011.8|111035.6|111010.6|111037.2|111012.2|111034|111009|12
1733736540000|2024-12-09 09:29:00|111036|111011|111042.2|111017.2|111046.8|111021.8|111034.8|111009.8|26
1733736550000|2024-12-09 09:29:10|111042.5|111017.5|111035.5|111010.5|111042.5|111017.5|111032.6|111007.6|26
1733736560000|2024-12-09 09:29:20|111036.1|111011.1|111039.7|111014.7|111039.9|111014.9|111034.5|111009.5|21
1733736570000|2024-12-09 09:29:30|111039.6|111014.6|111045.7|111020.7|111045.7|111020.7|111038.5|111013.5|16
1733736580000|2024-12-09 09:29:40|111045.8|111020.8|111039.4|111014.4|111045.8|111020.8|111039.4|111014.4|9
1733736590000|2024-12-09 09:29:50|111039.5|111014.5|111044|111019|111046.6|111021.6|111036.1|111011.1|16
1733736600000|2024-12-09 09:30:00|111044.3|111019.3|111033.2|111008.2|111044.3|111019.3|111029|111004|22
1733736610000|2024-12-09 09:30:10|111033.7|111008.7|111015.9|110990.9|111036.8|111011.8|111014.8|110989.8|25
1733736620000|2024-12-09 09:30:20|111016|110991|111012.8|110987.8|111016|110991|111011.6|110986.6|17
1733736630000|2024-12-09 09:30:30|111012.9|110987.9|111021.5|110996.5|111021.5|110996.5|111001.5|110976.5|37
1733736640000|2024-12-09 09:30:40|111020.1|110995.1|111025.4|111000.4|111025.4|111000.4|111018.1|110993.1|17
1733736650000|2024-12-09 09:30:50|111025.5|111000.5|111047.4|111022.4|111049.3|111024.3|111025.5|111000.5|24
1733736660000|2024-12-09 09:31:00|111048.4|111023.4|111034.9|111009.9|111048.4|111023.4|111032.4|111007.4|28
1733736670000|2024-12-09 09:31:10|111035.3|111010.3|111052.2|111027.2|111055.1|111030.1|111033.1|111008.1|37
1733736680000|2024-12-09 09:31:20|111052|111027|111056.4|111031.4|111056.4|111031.4|111050.4|111025.4|12
1733736690000|2024-12-09 09:31:30|111055.8|111030.8|111055.6|111030.6|111057.4|111032.4|111054.6|111029.6|10
1733736700000|2024-12-09 09:31:40|111054.5|111029.5|111056.8|111031.8|111057.3|111032.3|111050.9|111025.9|9
1733736710000|2024-12-09 09:31:50|111056.3|111031.3|111051.1|111026.1|111057.6|111032.6|111050.1|111025.1|15
1733736720000|2024-12-09 09:32:00|111050.1|111025.1|111048.7|111023.7|111055.6|111030.6|111048.5|111023.5|14
1733736730000|2024-12-09 09:32:10|111048.4|111023.4|111046.8|111021.8|111048.7|111023.7|111046.8|111021.8|9
1733736740000|2024-12-09 09:32:20|111047.2|111022.2|111044.5|111019.5|111051.6|111026.6|111044.5|111019.5|24
1733736750000|2024-12-09 09:32:30|111043.2|111018.2|111039.3|111014.3|111046.1|111021.1|111039|111014|20
1733736760000|2024-12-09 09:32:40|111039.2|111014.2|111047.7|111022.7|111048.3|111023.3|111036.9|111011.9|28
1733736770000|2024-12-09 09:32:50|111048.8|111023.8|111049.3|111024.3|111049.3|111024.3|111046.4|111021.4|11
1733736780000|2024-12-09 09:33:00|111049.2|111024.2|111048.4|111023.4|111049.2|111024.2|111045.3|111020.3|13
1733736790000|2024-12-09 09:33:10|111048.6|111023.6|111044.8|111019.8|111052.1|111027.1|111043.6|111018.6|21
1733736800000|2024-12-09 09:33:20|111044.9|111019.9|111040.6|111015.6|111047|111022|111038.8|111013.8|20
1733736810000|2024-12-09 09:33:30|111041|111016|111042|111017|111042.2|111017.2|111034.3|111009.3|17
1733736820000|2024-12-09 09:33:40|111042.1|111017.1|111046.3|111021.3|111046.4|111021.4|111041.4|111016.4|17
1733736830000|2024-12-09 09:33:50|111046.5|111021.5|111040.7|111015.7|111052.8|111027.8|111036.6|111011.6|11
1733736840000|2024-12-09 09:34:00|111041|111016|111048.1|111023.1|111049.8|111024.8|111041|111016|24
1733736850000|2024-12-09 09:34:10|111049.6|111024.6|111048.1|111023.1|111050.8|111025.8|111046.8|111021.8|20
1733736860000|2024-12-09 09:34:20|111048.2|111023.2|111049.9|111024.9|111050.9|111025.9|111048.2|111023.2|7
1733736870000|2024-12-09 09:34:30|111048.6|111023.6|111050.6|111025.6|111056|111031|111044.6|111019.6|20
1733736880000|2024-12-09 09:34:40|111049.5|111024.5|111044.1|111019.1|111050.4|111025.4|111044.1|111019.1|9
1733736890000|2024-12-09 09:34:50|111044|111019|111020.9|110995.9|111044|111019|111019.7|110994.7|22
1733736900000|2024-12-09 09:35:00|111021.6|110996.6|111011.3|110986.3|111022.1|110997.1|111009.2|110984.2|25
1733736910000|2024-12-09 09:35:10|111011.6|110986.6|111009.9|110984.9|111011.8|110986.8|111007.7|110982.7|9
1733736920000|2024-12-09 09:35:20|111010|110985|111012.2|110987.2|111012.5|110987.5|111010|110985|7
1733736930000|2024-12-09 09:35:30|111012.1|110987.1|111011|110986|111022.4|110997.4|111011|110986|20
1733736940000|2024-12-09 09:35:40|111009.6|110984.6|111000.7|110975.7|111009.6|110984.6|111000.7|110975.7|14
1733736950000|2024-12-09 09:35:50|111003.4|110978.4|111003.7|110978.7|111005.1|110980.1|111003.4|110978.4|8
1733736960000|2024-12-09 09:36:00|111004.6|110979.6|111020.5|110995.5|111023.1|110998.1|111004.6|110979.6|26
1733736970000|2024-12-09 09:36:10|111020.1|110995.1|111014.2|110989.2|111020.1|110995.1|111009.3|110984.3|28
1733736980000|2024-12-09 09:36:20|111014|110989|111014.1|110989.1|111014.6|110989.6|111009.1|110984.1|24
1733736990000|2024-12-09 09:36:30|111014.2|110989.2|111021.2|110996.2|111021.2|110996.2|111012.9|110987.9|17
1733737000000|2024-12-09 09:36:40|111022.2|110997.2|111021.1|110996.1|111022.3|110997.3|111020|110995|8
1733737010000|2024-12-09 09:36:50|111020.9|110995.9|111019.3|110994.3|111020.9|110995.9|111018.3|110993.3|6
1733737020000|2024-12-09 09:37:00|111019.2|110994.2|111016.9|110991.9|111019.2|110994.2|111010.8|110985.8|29
1733737030000|2024-12-09 09:37:10|111017.3|110992.3|111002.3|110977.3|111017.3|110992.3|111001.7|110976.7|20
1733737040000|2024-12-09 09:37:20|111002.2|110977.2|110997.7|110972.7|111003.4|110978.4|110996.7|110971.7|12
1733737050000|2024-12-09 09:37:30|110997.5|110972.5|111000.3|110975.3|111002.5|110977.5|110997.4|110972.4|16
1733737060000|2024-12-09 09:37:40|111000.2|110975.2|110996.3|110971.3|111001.7|110976.7|110995.8|110970.8|21
1733737070000|2024-12-09 09:37:50|110996.2|110971.2|110986.8|110961.8|110996.7|110971.7|110986.8|110961.8|10
1733737080000|2024-12-09 09:38:00|110988.6|110963.6|110990.9|110965.9|110990.9|110965.9|110987.5|110962.5|16
1733737090000|2024-12-09 09:38:10|110990|110965|110986.9|110961.9|110990|110965|110986.4|110961.4|12
1733737100000|2024-12-09 09:38:20|110986.6|110961.6|110987|110962|110987.6|110962.6|110984.6|110959.6|15
1733737110000|2024-12-09 09:38:30|110987.4|110962.4|110988.8|110963.8|110988.8|110963.8|110987.4|110962.4|6
1733737120000|2024-12-09 09:38:40|110987.8|110962.8|110997.4|110972.4|110998.4|110973.4|110986.7|110961.7|16
1733737130000|2024-12-09 09:38:50|110996.8|110971.8|110994.5|110969.5|110999.7|110974.7|110992.7|110967.7|14
1733737140000|2024-12-09 09:39:00|110995.1|110970.1|110992.3|110967.3|110997|110972|110991|110966|15
1733737150000|2024-12-09 09:39:10|110993.5|110968.5|110999.4|110974.4|111000.9|110975.9|110993.5|110968.5|17
1733737160000|2024-12-09 09:39:20|110999.2|110974.2|110998.6|110973.6|110999.2|110974.2|110997.3|110972.3|9
1733737170000|2024-12-09 09:39:30|110998.9|110973.9|110997.4|110972.4|110999.8|110974.8|110995.1|110970.1|13
1733737180000|2024-12-09 09:39:40|110997.1|110972.1|110996|110971|111002|110977|110992.4|110967.4|16
1733737190000|2024-12-09 09:39:50|110995.6|110970.6|110999|110974|110999.3|110974.3|110993.9|110968.9|22
1733737200000|2024-12-09 09:40:00|110999.2|110974.2|110999.6|110974.6|110999.6|110974.6|110996.1|110971.1|12
1733737210000|2024-12-09 09:40:10|111000.4|110975.4|111014.5|110989.5|111016.3|110991.3|111000.4|110975.4|19
1733737220000|2024-12-09 09:40:20|111014.6|110989.6|111014.7|110989.7|111016.7|110991.7|111014.6|110989.6|3
1733737230000|2024-12-09 09:40:30|111014.8|110989.8|111032.5|111007.5|111039.6|111014.6|111014.4|110989.4|23
1733737240000|2024-12-09 09:40:40|111032.1|111007.1|111046.9|111021.9|111046.9|111021.9|111030|111005|34
1733737250000|2024-12-09 09:40:50|111047.2|111022.2|111046.7|111021.7|111050.3|111025.3|111041.5|111016.5|21
1733737260000|2024-12-09 09:41:00|111046.6|111021.6|111047.5|111022.5|111052.5|111027.5|111046.4|111021.4|21
1733737270000|2024-12-09 09:41:10|111047.6|111022.6|111051.1|111026.1|111054.7|111029.7|111047.6|111022.6|26
1733737280000|2024-12-09 09:41:20|111051.2|111026.2|111078.7|111053.7|111078.7|111053.7|111051.2|111026.2|23
1733737290000|2024-12-09 09:41:30|111078.9|111053.9|111079.9|111054.9|111079.9|111054.9|111078.7|111053.7|5
1733737300000|2024-12-09 09:41:40|111080|111055|111076.5|111051.5|111083.6|111058.6|111069|111044|34
1733737310000|2024-12-09 09:41:50|111075.9|111050.9|111076.1|111051.1|111081.7|111056.7|111075.9|111050.9|21
1733737320000|2024-12-09 09:42:00|111077.2|111052.2|111090.4|111065.4|111090.5|111065.5|111074|111049|20
1733737330000|2024-12-09 09:42:10|111090.3|111065.3|111085.9|111060.9|111090.3|111065.3|111084.8|111059.8|10
1733737340000|2024-12-09 09:42:20|111086|111061|111091|111066|111092.2|111067.2|111086|111061|22
1733737350000|2024-12-09 09:42:30|111091.2|111066.2|111103.4|111078.4|111103.4|111078.4|111091.2|111066.2|21
1733737360000|2024-12-09 09:42:40|111103.8|111078.8|111111.6|111086.6|111112.1|111087.1|111102.5|111077.5|36
1733737370000|2024-12-09 09:42:50|111110.3|111085.3|111113.8|111088.8|111115.4|111090.4|111108.2|111083.2|16
1733737380000|2024-12-09 09:43:00|111114.3|111089.3|111115.8|111090.8|111115.8|111090.8|111111.5|111086.5|28
1733737390000|2024-12-09 09:43:10|111117.2|111092.2|111114.4|111089.4|111117.2|111092.2|111113.8|111088.8|11
1733737400000|2024-12-09 09:43:20|111115.5|111090.5|111122.5|111097.5|111122.5|111097.5|111114.9|111089.9|21
1733737410000|2024-12-09 09:43:30|111122.3|111097.3|111121.5|111096.5|111124|111099|111117.8|111092.8|22
1733737420000|2024-12-09 09:43:40|111121.3|111096.3|111124.3|111074.3|111137.5|111098.2|111120.8|111074.3|25
1733737430000|2024-12-09 09:43:50|111124.6|111074.6|111127.9|111077.9|111127.9|111077.9|111123.1|111073.1|27
1733737440000|2024-12-09 09:44:00|111128.9|111078.9|111151.7|111101.7|111151.9|111110.8|111127.2|111077.2|32
1733737450000|2024-12-09 09:44:10|111152.3|111102.3|111165.5|111140.5|111165.5|111140.5|111139.5|111101.2|23
1733737460000|2024-12-09 09:44:20|111164.5|111139.5|111159.8|111134.8|111164.5|111139.5|111159.8|111134.8|4
1733737470000|2024-12-09 09:44:30|111159.1|111134.1|111164.5|111139.5|111164.5|111139.5|111157.1|111132.1|9
1733737480000|2024-12-09 09:44:40|111164.3|111139.3|111149.5|111124.5|111167|111142|111148.3|111123.3|20
1733737490000|2024-12-09 09:44:50|111148.7|111123.7|111151.6|111126.6|111152.1|111127.1|111143.5|111118.5|27
1733737500000|2024-12-09 09:45:00|111152.1|111127.1|111159.1|111134.1|111160|111135|111151.8|111126.8|17
1733737510000|2024-12-09 09:45:10|111159|111134|111164.5|111139.5|111166.6|111141.6|111157.9|111132.9|29
1733737520000|2024-12-09 09:45:20|111164|111139|111162.2|111137.2|111164|111139|111157.4|111132.4|22
1733737530000|2024-12-09 09:45:30|111162.1|111137.1|111174|111149|111178.9|111153.9|111162|111137|34
1733737540000|2024-12-09 09:45:40|111175.1|111150.1|111182.7|111157.7|111182.7|111157.7|111174.5|111149.5|27
1733737550000|2024-12-09 09:45:50|111183.5|111158.5|111212.2|111187.2|111216.3|111191.3|111182.7|111157.7|40
1733737560000|2024-12-09 09:46:00|111211|111186|111210.3|111185.3|111213.7|111188.7|111208.9|111183.9|16
1733737570000|2024-12-09 09:46:10|111210|111185|111207.9|111182.9|111217.1|111192.1|111207.4|111182.4|26
1733737580000|2024-12-09 09:46:20|111207.4|111182.4|111200.7|111175.7|111207.6|111182.6|111198.3|111173.3|37
1733737590000|2024-12-09 09:46:30|111203.5|111178.5|111199.1|111174.1|111205.4|111180.4|111198.6|111173.6|26
1733737600000|2024-12-09 09:46:40|111198.8|111173.8|111212.6|111187.6|111217.5|111192.5|111198.6|111173.6|19
1733737610000|2024-12-09 09:46:50|111212.5|111187.5|111211|111186|111213.6|111188.6|111208.5|111183.5|16
1733737620000|2024-12-09 09:47:00|111211.1|111186.1|111203.7|111178.7|111211.3|111186.3|111203.7|111178.7|20
1733737630000|2024-12-09 09:47:10|111204.9|111179.9|111203.9|111178.9|111205.9|111180.9|111203.3|111178.3|24
1733737640000|2024-12-09 09:47:20|111204|111179|111207.4|111182.4|111210|111185|111204|111179|41
1733737650000|2024-12-09 09:47:30|111207.2|111182.2|111203|111178|111209.6|111184.6|111198.9|111173.9|28
1733737660000|2024-12-09 09:47:40|111201.5|111176.5|111202.8|111177.8|111202.9|111177.9|111196|111171|19
1733737670000|2024-12-09 09:47:50|111202.9|111177.9|111202.4|111177.4|111204.2|111179.2|111200.8|111175.8|21
1733737680000|2024-12-09 09:48:00|111202.7|111177.7|111204.2|111179.2|111204.2|111179.2|111202.6|111177.6|9
1733737690000|2024-12-09 09:48:10|111206.2|111181.2|111212.7|111187.7|111214.6|111189.6|111202.8|111177.8|28
1733737700000|2024-12-09 09:48:20|111214.8|111189.8|111244.8|111219.8|111252.3|111227.3|111213.7|111188.7|21
1733737710000|2024-12-09 09:48:30|111244.5|111219.5|111235.7|111210.7|111249.4|111224.4|111234|111209|33
1733737720000|2024-12-09 09:48:40|111234.4|111209.4|111236.9|111211.9|111237.3|111212.3|111232.4|111207.4|30
1733737730000|2024-12-09 09:48:50|111236.1|111211.1|111235.5|111210.5|111236.3|111211.3|111231.8|111206.8|32
1733737740000|2024-12-09 09:49:00|111235.6|111210.6|111233.1|111208.1|111235.6|111210.6|111231.6|111206.6|18
1733737750000|2024-12-09 09:49:10|111233.2|111208.2|111236|111211|111236.6|111211.6|111232|111207|19
1733737760000|2024-12-09 09:49:20|111235.6|111210.6|111235.9|111210.9|111242.8|111217.8|111233|111208|24
1733737770000|2024-12-09 09:49:30|111235.6|111210.6|111237.5|111212.5|111238.5|111213.5|111234.5|111209.5|21
1733737780000|2024-12-09 09:49:40|111238|111213|111238.2|111213.2|111240|111215|111235.9|111210.9|20
1733737790000|2024-12-09 09:49:50|111237.9|111212.9|111236.1|111211.1|111238|111213|111233.3|111208.3|23
1733737800000|2024-12-09 09:50:00|111235.1|111210.1|111209.1|111184.1|111235.1|111210.1|111209.1|111184.1|27
1733737810000|2024-12-09 09:50:10|111208.8|111183.8|111207.3|111182.3|111209.8|111184.8|111207.3|111182.3|16
1733737820000|2024-12-09 09:50:20|111207|111182|111203.1|111178.1|111207.1|111182.1|111202.5|111177.5|6
1733737830000|2024-12-09 09:50:30|111203.6|111178.6|111198|111173|111203.6|111178.6|111195.6|111170.6|24
1733737840000|2024-12-09 09:50:40|111198.1|111173.1|111194.9|111169.9|111200|111175|111183.5|111158.5|24
1733737850000|2024-12-09 09:50:50|111195|111170|111193.3|111168.3|111199.1|111174.1|111193.3|111168.3|21
1733737860000|2024-12-09 09:51:00|111187.2|111162.2|111179.7|111154.7|111187.2|111162.2|111177|111152|22
1733737870000|2024-12-09 09:51:10|111179.8|111154.8|111177.9|111152.9|111179.8|111154.8|111175.4|111150.4|17
1733737880000|2024-12-09 09:51:20|111178.1|111153.1|111190.8|111165.8|111191.8|111166.8|111177.4|111152.4|21
1733737890000|2024-12-09 09:51:30|111189.4|111164.4|111195.4|111170.4|111199.6|111174.6|111189.4|111164.4|17
1733737900000|2024-12-09 09:51:40|111195.1|111170.1|111200.7|111175.7|111200.7|111175.7|111194.2|111169.2|19
1733737910000|2024-12-09 09:51:50|111201.9|111176.9|111202.9|111177.9|111205|111180|111201.9|111176.9|17
1733737920000|2024-12-09 09:52:00|111202.8|111177.8|111196.1|111171.1|111203.8|111178.8|111196.1|111171.1|16
1733737930000|2024-12-09 09:52:10|111196|111171|111200.7|111175.7|111201.7|111176.7|111195.2|111170.2|18
1733737940000|2024-12-09 09:52:20|111194.3|111169.3|111192.2|111167.2|111198.7|111173.7|111187.9|111162.9|36
1733737950000|2024-12-09 09:52:30|111191.9|111166.9|111189.3|111164.3|111194.9|111169.9|111189.3|111164.3|12
1733737960000|2024-12-09 09:52:40|111189.4|111164.4|111191.6|111166.6|111194.1|111169.1|111189.1|111164.1|24
1733737970000|2024-12-09 09:52:50|111192.8|111167.8|111193.2|111168.2|111196.4|111171.4|111188|111163|19
1733737980000|2024-12-09 09:53:00|111194|111169|111191.2|111166.2|111194.9|111169.9|111191.2|111166.2|10
1733737990000|2024-12-09 09:53:10|111190.9|111165.9|111195|111170|111200|111175|111190.5|111165.5|27
1733738000000|2024-12-09 09:53:20|111195.2|111170.2|111192|111167|111195.2|111170.2|111187.3|111162.3|19
1733738010000|2024-12-09 09:53:30|111192.3|111167.3|111193.2|111168.2|111199.1|111174.1|111191.6|111166.6|37
1733738020000|2024-12-09 09:53:40|111192.7|111167.7|111194|111169|111194|111169|111191.5|111166.5|7
1733738030000|2024-12-09 09:53:50|111195.1|111170.1|111195.5|111170.5|111198.9|111173.9|111194.4|111169.4|21
1733738040000|2024-12-09 09:54:00|111195.3|111170.3|111174.7|111149.7|111196|111171|111171.7|111146.7|27
1733738050000|2024-12-09 09:54:10|111174.8|111149.8|111177|111152|111177.2|111152.2|111174.3|111149.3|13
1733738060000|2024-12-09 09:54:20|111177.3|111152.3|111180.8|111155.8|111181.8|111156.8|111174.5|111149.5|29
1733738070000|2024-12-09 09:54:30|111179.3|111154.3|111179.2|111154.2|111182.3|111157.3|111177.2|111152.2|16
1733738080000|2024-12-09 09:54:40|111179.4|111154.4|111177.1|111152.1|111179.6|111154.6|111175.5|111150.5|11
1733738090000|2024-12-09 09:54:50|111178.2|111153.2|111182.2|111157.2|111186|111161|111178.2|111153.2|19
1733738100000|2024-12-09 09:55:00|111182|111157|111182.3|111157.3|111185.5|111160.5|111177.1|111152.1|23
1733738110000|2024-12-09 09:55:10|111182.2|111157.2|111181.8|111156.8|111182.2|111157.2|111179.2|111154.2|10
1733738120000|2024-12-09 09:55:20|111181.7|111156.7|111187.4|111162.4|111187.4|111162.4|111179.1|111154.1|15
1733738130000|2024-12-09 09:55:30|111187.7|111162.7|111177.6|111152.6|111187.7|111162.7|111176|111151|17
1733738140000|2024-12-09 09:55:40|111177.9|111152.9|111171.9|111146.9|111177.9|111152.9|111171.9|111146.9|11
1733738150000|2024-12-09 09:55:50|111170.5|111145.5|111167.8|111142.8|111170.5|111145.5|111164.8|111139.8|14
1733738160000|2024-12-09 09:56:00|111167.4|111142.4|111164.1|111139.1|111169.5|111144.5|111160.6|111135.6|31
1733738170000|2024-12-09 09:56:10|111166.3|111141.3|111154.7|111129.7|111172.5|111141.3|111154.7|111120|40
1733738180000|2024-12-09 09:56:20|111155.2|111130.2|111154.9|111129.9|111158.8|111133.8|111153.5|111128.5|14
1733738190000|2024-12-09 09:56:30|111146.3|111121.3|111147.2|111122.2|111150.6|111125.6|111146.3|111121.3|14
1733738200000|2024-12-09 09:56:40|111146.4|111121.4|111152.4|111127.4|111154.8|111129.8|111144.4|111119.4|14
1733738210000|2024-12-09 09:56:50|111151.2|111126.2|111152.9|111127.9|111152.9|111127.9|111151.2|111126.2|6
1733738220000|2024-12-09 09:57:00|111153.1|111128.1|111157.3|111132.3|111161.4|111136.4|111148.5|111123.5|26
1733738230000|2024-12-09 09:57:10|111158.3|111133.3|111161.5|111136.5|111164.1|111139.1|111156.1|111131.1|16
1733738240000|2024-12-09 09:57:20|111161.6|111136.6|111171.4|111146.4|111172.8|111147.8|111161.6|111136.6|20
1733738250000|2024-12-09 09:57:30|111172.4|111147.4|111172.8|111147.8|111172.8|111147.8|111170.1|111145.1|9
1733738260000|2024-12-09 09:57:40|111172.2|111147.2|111173.1|111148.1|111173.2|111148.2|111171.6|111146.6|11
1733738270000|2024-12-09 09:57:50|111173.3|111148.3|111173.7|111148.7|111173.7|111148.7|111168.8|111143.8|8
1733738280000|2024-12-09 09:58:00|111172.6|111147.6|111157.2|111132.2|111172.6|111147.6|111157.2|111132.2|22
1733738290000|2024-12-09 09:58:10|111160.4|111135.4|111154.5|111129.5|111160.4|111135.4|111154.2|111129.2|13
1733738300000|2024-12-09 09:58:20|111154.2|111129.2|111170|111145|111176.6|111151.6|111148.9|111123.9|24
1733738310000|2024-12-09 09:58:30|111170.2|111145.2|111173.2|111148.2|111175.2|111150.2|111170|111145|15
1733738320000|2024-12-09 09:58:40|111173.4|111148.4|111176.3|111151.3|111176.3|111151.3|111173.1|111148.1|11
1733738330000|2024-12-09 09:58:50|111176.4|111151.4|111175.7|111150.7|111180.1|111155.1|111174.8|111149.8|15
1733738340000|2024-12-09 09:59:00|111175.4|111150.4|111168.5|111143.5|111175.4|111150.4|111168.3|111143.3|15
1733738350000|2024-12-09 09:59:10|111168.6|111143.6|111166.1|111141.1|111174.4|111149.4|111165.7|111140.7|20
1733738360000|2024-12-09 09:59:20|111161.6|111136.6|111163|111138|111163.8|111138.8|111160.6|111135.6|20
1733738370000|2024-12-09 09:59:30|111162.7|111137.7|111160.6|111135.6|111162.7|111137.7|111160.6|111135.6|14
1733738380000|2024-12-09 09:59:40|111161.6|111136.6|111162.9|111137.9|111162.9|111137.9|111160.6|111135.6|6
1733738390000|2024-12-09 09:59:50|111164.1|111139.1|111164.4|111139.4|111167.3|111142.3|111164|111139|16
1733738400000|2024-12-09 10:00:00|111164.5|111139.5|111152.8|111127.8|111164.5|111139.5|111149.1|111124.1|31
1733738410000|2024-12-09 10:00:10|111151.5|111126.5|111153.9|111128.9|111157.7|111132.7|111151.5|111126.5|18
1733738420000|2024-12-09 10:00:20|111152.8|111127.8|111153.2|111128.2|111153.2|111128.2|111152|111127|5
1733738430000|2024-12-09 10:00:30|111153.3|111128.3|111158.8|111133.8|111170.5|111145.5|111152.2|111127.2|24
1733738440000|2024-12-09 10:00:40|111160|111135|111151|111126|111160.1|111135.1|111147.1|111122.1|31
1733738450000|2024-12-09 10:00:50|111150.6|111125.6|111148.6|111123.6|111151|111126|111144.4|111119.4|37
1733738460000|2024-12-09 10:01:00|111148.7|111123.7|111144.5|111119.5|111152.3|111127.3|111144.5|111119.5|30
1733738470000|2024-12-09 10:01:10|111140.9|111115.9|111145.6|111120.6|111150.2|111125.2|111140.9|111115.9|46
1733738480000|2024-12-09 10:01:20|111145.7|111120.7|111146.8|111121.8|111148.4|111123.4|111145.7|111120.7|18
1733738490000|2024-12-09 10:01:30|111147.8|111122.8|111154.3|111129.3|111154.3|111129.3|111146.9|111121.9|28
1733738500000|2024-12-09 10:01:40|111154|111129|111150.2|111125.2|111155.6|111130.6|111150.2|111125.2|17
1733738510000|2024-12-09 10:01:50|111150.8|111125.8|111147.9|111122.9|111150.9|111125.9|111144.4|111119.4|19
1733738520000|2024-12-09 10:02:00|111147.8|111122.8|111154.9|111129.9|111156.4|111131.4|111147.6|111122.6|18
1733738530000|2024-12-09 10:02:10|111155|111130|111150.3|111125.3|111155.1|111130.1|111150.3|111125.3|9
1733738540000|2024-12-09 10:02:20|111149.7|111124.7|111156.1|111131.1|111172.6|111147.6|111147.9|111122.9|25
1733738550000|2024-12-09 10:02:30|111155.8|111130.8|111148.8|111123.8|111155.8|111130.8|111148.8|111123.8|15
1733738560000|2024-12-09 10:02:40|111149.4|111124.4|111138.2|111113.2|111151.4|111126.4|111136|111111|25
1733738570000|2024-12-09 10:02:50|111138.8|111113.8|111135.7|111110.7|111141|111116|111135.7|111110.7|20
1733738580000|2024-12-09 10:03:00|111136|111111|111122.4|111097.4|111136|111111|111122.4|111097.4|10
1733738590000|2024-12-09 10:03:10|111122.6|111097.6|111121.8|111096.8|111122.6|111097.6|111121.5|111096.5|8
1733738600000|2024-12-09 10:03:20|111122|111097|111127.6|111102.6|111128.1|111103.1|111122|111097|7
1733738610000|2024-12-09 10:03:30|111125.5|111100.5|111120|111095|111127|111102|111120|111095|20
1733738620000|2024-12-09 10:03:40|111119.6|111094.6|111116.1|111091.1|111120.5|111095.5|111114.2|111089.2|18
1733738630000|2024-12-09 10:03:50|111116|111091|111112.4|111087.4|111116|111091|111112.4|111087.4|6
1733738640000|2024-12-09 10:04:00|111112.5|111087.5|111112.9|111087.9|111112.9|111087.9|111106.8|111081.8|19
1733738650000|2024-12-09 10:04:10|111112.7|111087.7|111107.5|111082.5|111112.7|111087.7|111105.1|111080.1|27
1733738660000|2024-12-09 10:04:20|111107.3|111082.3|111110.2|111085.2|111112.7|111087.7|111106.9|111081.9|14
1733738670000|2024-12-09 10:04:30|111110.3|111085.3|111106|111081|111110.4|111085.4|111105.2|111080.2|18
1733738680000|2024-12-09 10:04:40|111106.2|111081.2|111108.2|111083.2|111108.2|111083.2|111106.1|111081.1|15
1733738690000|2024-12-09 10:04:50|111108.4|111083.4|111111.3|111086.3|111115.2|111090.2|111108.4|111083.4|16
1733738700000|2024-12-09 10:05:00|111110.9|111085.9|111109.8|111084.8|111110.9|111085.9|111108.2|111083.2|25
1733738710000|2024-12-09 10:05:10|111109.7|111084.7|111115.7|111090.7|111119|111094|111108.6|111083.6|23
1733738720000|2024-12-09 10:05:20|111115.8|111090.8|111114.3|111089.3|111117|111092|111114.3|111089.3|11
1733738730000|2024-12-09 10:05:30|111115.2|111090.2|111115.4|111090.4|111115.7|111090.7|111114.6|111089.6|9
1733738740000|2024-12-09 10:05:40|111115.5|111090.5|111114.7|111089.7|111115.7|111090.7|111114.4|111089.4|6
1733738750000|2024-12-09 10:05:50|111114.8|111089.8|111108.1|111083.1|111115.8|111090.8|111106|111081|13
1733738760000|2024-12-09 10:06:00|111108.2|111083.2|111108.2|111083.2|111108.8|111083.8|111105.7|111080.7|23
1733738770000|2024-12-09 10:06:10|111108.6|111083.6|111102.9|111077.9|111110|111085|111102.9|111077.9|20
1733738780000|2024-12-09 10:06:20|111102.8|111077.8|111107.3|111082.3|111110.7|111085.7|111101.9|111076.9|20
1733738790000|2024-12-09 10:06:30|111107.5|111082.5|111104.3|111079.3|111107.7|111082.7|111102.1|111077.1|14
1733738800000|2024-12-09 10:06:40|111104.1|111079.1|111091.1|111066.1|111104.2|111079.2|111091.1|111066.1|28
1733738810000|2024-12-09 10:06:50|111090.9|111065.9|111096.9|111071.9|111097.5|111072.5|111090.9|111065.9|19
1733738820000|2024-12-09 10:07:00|111097.3|111072.3|111100.6|111075.6|111103.4|111078.4|111087.9|111062.9|18
1733738830000|2024-12-09 10:07:10|111099.8|111074.8|111098.7|111073.7|111101.8|111076.8|111098.1|111073.1|18
1733738840000|2024-12-09 10:07:20|111098.1|111073.1|111094.2|111069.2|111098.4|111073.4|111092.9|111067.9|9
1733738850000|2024-12-09 10:07:30|111094.3|111069.3|111093.1|111068.1|111094.3|111069.3|111093.1|111068.1|4
1733738860000|2024-12-09 10:07:40|111092.6|111067.6|111089.1|111064.1|111092.6|111067.6|111084.3|111059.3|19
1733738870000|2024-12-09 10:07:50|111086.9|111061.9|111079|111054|111086.9|111061.9|111078.2|111053.2|15
1733738880000|2024-12-09 10:08:00|111078.9|111053.9|111067.7|111042.7|111079|111054|111067.7|111042.7|10
1733738890000|2024-12-09 10:08:10|111067.4|111042.4|111075.2|111050.2|111078.9|111053.9|111067.4|111042.4|26
1733738900000|2024-12-09 10:08:20|111074.7|111049.7|111073.5|111048.5|111075.5|111050.5|111073.3|111048.3|12
1733738910000|2024-12-09 10:08:30|111073.1|111048.1|111073.5|111048.5|111078.2|111053.2|111073.1|111048.1|16
1733738920000|2024-12-09 10:08:40|111073.4|111048.4|111073.5|111048.5|111074.2|111049.2|111073.4|111048.4|4
1733738930000|2024-12-09 10:08:50|111073.6|111048.6|111062.7|111037.7|111073.6|111048.6|111062.1|111037.1|14
1733738940000|2024-12-09 10:09:00|111061.5|111036.5|111025.7|111000.7|111061.5|111036.5|111022.7|110997.7|42
1733738950000|2024-12-09 10:09:10|111023.8|110998.8|111010|110985|111025.3|111000.3|111004.9|110979.9|34
1733738960000|2024-12-09 10:09:20|111009.5|110984.5|111017.3|110992.3|111021.1|110996.1|111006.7|110981.7|34
1733738970000|2024-12-09 10:09:30|111016.6|110991.6|111001.1|110976.1|111018.4|110993.4|111001|110976|47
1733738980000|2024-12-09 10:09:40|111001.5|110976.5|110993.1|110968.1|111021.1|110996.1|110991.5|110966.5|39
1733738990000|2024-12-09 10:09:50|110990.9|110965.9|111017.2|110992.2|111017.2|110992.2|110990.6|110965.6|29
1733739000000|2024-12-09 10:10:00|111015.8|110990.8|111019.8|110994.8|111023.7|110998.7|111014.8|110989.8|49
1733739010000|2024-12-09 10:10:10|111020.4|110995.4|110997.7|110972.7|111020.4|110995.4|110995.5|110970.5|36
1733739020000|2024-12-09 10:10:20|110997.9|110972.9|111005.6|110980.6|111010.8|110985.8|110996.7|110971.7|33
1733739030000|2024-12-09 10:10:30|111005.2|110980.2|111005.2|110980.2|111005.2|110980.2|111003.9|110978.9|9
1733739040000|2024-12-09 10:10:40|111004.2|110979.2|111005.4|110980.4|111006.4|110981.4|111003.1|110978.1|7
1733739050000|2024-12-09 10:10:50|111005.3|110980.3|111006.7|110981.7|111007.3|110982.3|111003.2|110978.2|19
1733739060000|2024-12-09 10:11:00|111006.3|110981.3|110997.9|110972.9|111006.3|110981.3|110997.9|110972.9|22
1733739070000|2024-12-09 10:11:10|110998.2|110973.2|111005.8|110980.8|111005.8|110980.8|110998.2|110973.2|17
1733739080000|2024-12-09 10:11:20|111005.6|110980.6|111006.9|110981.9|111009.8|110984.8|111005.6|110980.6|12
1733739090000|2024-12-09 10:11:30|111006.6|110981.6|111013.7|110988.7|111014.4|110989.4|111006.6|110981.6|15
1733739100000|2024-12-09 10:11:40|111013.5|110988.5|111041|111016|111042.6|111017.6|111013.2|110988.2|26
1733739110000|2024-12-09 10:11:50|111039.9|111014.9|111042.8|111017.8|111044.7|111019.7|111039.4|111014.4|18
1733739120000|2024-12-09 10:12:00|111043.4|111018.4|111067.6|111042.6|111071|111046|111043.2|111018.2|31
1733739130000|2024-12-09 10:12:10|111071.1|111046.1|111062.4|111037.4|111071.1|111046.1|111060.8|111035.8|23
1733739140000|2024-12-09 10:12:20|111063.5|111038.5|111070.8|111045.8|111070.8|111045.8|111063.5|111038.5|16
1733739150000|2024-12-09 10:12:30|111072.7|111047.7|111069.5|111044.5|111076.2|111051.2|111065.1|111040.1|20
1733739160000|2024-12-09 10:12:40|111069.6|111044.6|111071.9|111046.9|111074|111049|111069.6|111044.6|11
1733739170000|2024-12-09 10:12:50|111072.5|111047.5|111072.9|111047.9|111080.3|111055.3|111069.3|111044.3|21
1733739180000|2024-12-09 10:13:00|111071.8|111046.8|111060.1|111035.1|111074.9|111049.9|111060|111035|34
1733739190000|2024-12-09 10:13:10|111059.4|111034.4|111078|111053|111084|111059|111059.4|111034.4|27
1733739200000|2024-12-09 10:13:20|111078.1|111053.1|111080.4|111055.4|111087.5|111062.5|111077.4|111052.4|34
1733739210000|2024-12-09 10:13:30|111080.9|111055.9|111087.8|111062.8|111088.4|111063.4|111080.5|111055.5|26
1733739220000|2024-12-09 10:13:40|111086.8|111061.8|111083.4|111058.4|111088|111063|111081.7|111056.7|33
1733739230000|2024-12-09 10:13:50|111083.6|111058.6|111102.6|111077.6|111104.4|111079.4|111083.6|111058.6|32
1733739240000|2024-12-09 10:14:00|111103.3|111078.3|111115.6|111090.6|111116.9|111091.9|111099.2|111074.2|25
1733739250000|2024-12-09 10:14:10|111115.7|111090.7|111119.9|111094.9|111127.4|111102.4|111112.5|111087.5|37
1733739260000|2024-12-09 10:14:20|111120.2|111095.2|111133.4|111108.4|111137.8|111112.8|111120.2|111095.2|39
1733739270000|2024-12-09 10:14:30|111133.5|111108.5|111122.9|111097.9|111138|111113|111121.8|111096.8|43
1733739280000|2024-12-09 10:14:40|111122|111097|111128.4|111103.4|111132.6|111107.6|111120.4|111095.4|40
1733739290000|2024-12-09 10:14:50|111129.1|111104.1|111123.8|111098.8|111129.3|111104.3|111122.3|111097.3|37
1733739300000|2024-12-09 10:15:00|111124.2|111099.2|111121.5|111096.5|111128.1|111103.1|111119.4|111094.4|25
1733739310000|2024-12-09 10:15:10|111121|111096|111127.8|111102.8|111128.8|111103.8|111119.8|111094.8|18
1733739320000|2024-12-09 10:15:20|111128.1|111103.1|111125.3|111100.3|111128.5|111103.5|111125.3|111100.3|15
1733739330000|2024-12-09 10:15:30|111126.3|111101.3|111123.5|111098.5|111137.2|111112.2|111123.5|111098.5|32
1733739340000|2024-12-09 10:15:40|111123.8|111098.8|111118.5|111093.5|111123.9|111098.9|111118.2|111093.2|19
1733739350000|2024-12-09 10:15:50|111119.6|111094.6|111117.8|111092.8|111120.9|111095.9|111117.8|111092.8|13
1733739360000|2024-12-09 10:16:00|111118.1|111093.1|111098.3|111073.3|111118.1|111093.1|111096.3|111071.3|20
1733739370000|2024-12-09 10:16:10|111098.7|111073.7|111103.1|111078.1|111111.7|111086.7|111097.2|111072.2|27
1733739380000|2024-12-09 10:16:20|111103.4|111078.4|111091|111066|111103.4|111078.4|111084.1|111059.1|34
1733739390000|2024-12-09 10:16:30|111091.6|111066.6|111084.2|111059.2|111091.6|111066.6|111081.7|111056.7|19
1733739400000|2024-12-09 10:16:40|111084.3|111059.3|111083.5|111058.5|111084.3|111059.3|111081.9|111056.9|13
1733739410000|2024-12-09 10:16:50|111084.2|111059.2|111079.6|111054.6|111085.4|111060.4|111079.6|111054.6|15
1733739420000|2024-12-09 10:17:00|111079.9|111054.9|111091.1|111066.1|111091.1|111066.1|111074.8|111049.8|24
1733739430000|2024-12-09 10:17:10|111092.1|111067.1|111088.6|111063.6|111092.1|111067.1|111088.1|111063.1|21
1733739440000|2024-12-09 10:17:20|111088.4|111063.4|111069.8|111044.8|111088.4|111063.4|111069.8|111044.8|18
1733739450000|2024-12-09 10:17:30|111062.7|111037.7|111063.3|111038.3|111064.7|111039.7|111058.3|111033.3|19
1733739460000|2024-12-09 10:17:40|111063.5|111038.5|111065.4|111040.4|111072.4|111047.4|111063.3|111038.3|28
1733739470000|2024-12-09 10:17:50|111063.1|111038.1|111057|111032|111063.1|111038.1|111057|111032|22
1733739480000|2024-12-09 10:18:00|111058.1|111033.1|111061.4|111036.4|111068.8|111043.8|111056.6|111031.6|29
1733739490000|2024-12-09 10:18:10|111060.8|111035.8|111063.3|111038.3|111063.3|111038.3|111053|111028|25
1733739500000|2024-12-09 10:18:20|111065.9|111040.9|111095.1|111070.1|111095.1|111070.1|111065.9|111040.9|22
1733739510000|2024-12-09 10:18:30|111097.7|111072.7|111095.2|111070.2|111101.7|111076.7|111095.2|111070.2|23
1733739520000|2024-12-09 10:18:40|111095|111070|111101.5|111076.5|111107.3|111082.3|111095|111070|29
1733739530000|2024-12-09 10:18:50|111101.3|111076.3|111099.5|111074.5|111101.3|111076.3|111098.4|111073.4|23
1733739540000|2024-12-09 10:19:00|111099.1|111074.1|111105|111080|111108.8|111083.8|111098.8|111073.8|25
1733739550000|2024-12-09 10:19:10|111106.2|111081.2|111110.2|111085.2|111114.2|111089.2|111106.2|111081.2|8
1733739560000|2024-12-09 10:19:20|111110.1|111085.1|111110.4|111085.4|111115.3|111090.3|111108.8|111083.8|28
1733739570000|2024-12-09 10:19:30|111110.6|111085.6|111107.2|111082.2|111110.6|111085.6|111106.8|111081.8|7
1733739580000|2024-12-09 10:19:40|111107.1|111082.1|111112.1|111087.1|111113.6|111088.6|111106.6|111081.6|12
1733739590000|2024-12-09 10:19:50|111111.6|111086.6|111110.2|111085.2|111112.9|111087.9|111110.2|111085.2|10
1733739600000|2024-12-09 10:20:00|111109.7|111084.7|111115.7|111090.7|111115.7|111090.7|111105.7|111080.7|23
1733739610000|2024-12-09 10:20:10|111116.2|111091.2|111115.6|111090.6|111116.7|111091.7|111115.3|111090.3|9
1733739620000|2024-12-09 10:20:20|111115.4|111090.4|111112|111087|111115.4|111090.4|111112|111087|8
1733739630000|2024-12-09 10:20:30|111111.6|111086.6|111103.4|111078.4|111111.6|111086.6|111102.6|111077.6|13
1733739640000|2024-12-09 10:20:40|111101.8|111076.8|111095.6|111070.6|111102.2|111077.2|111095.6|111070.6|6
1733739650000|2024-12-09 10:20:50|111094.5|111069.5|111099.6|111074.6|111100.5|111075.5|111090.6|111065.6|11
1733739660000|2024-12-09 10:21:00|111100.5|111075.5|111101.3|111076.3|111104.4|111079.4|111098.6|111073.6|15
1733739670000|2024-12-09 10:21:10|111099.9|111074.9|111106.5|111081.5|111106.7|111081.7|111099.9|111074.9|13
1733739680000|2024-12-09 10:21:20|111106.1|111081.1|111096.3|111071.3|111106.4|111081.4|111095.2|111070.2|10
1733739690000|2024-12-09 10:21:30|111095.8|111070.8|111093.8|111068.8|111096|111071|111091.4|111066.4|15
1733739700000|2024-12-09 10:21:40|111094|111069|111096|111071|111097.4|111072.4|111093.4|111068.4|15
1733739710000|2024-12-09 10:21:50|111095.9|111070.9|111084.6|111059.6|111096.9|111071.9|111084.6|111059.6|13
1733739720000|2024-12-09 10:22:00|111084.3|111059.3|111079.6|111054.6|111084.3|111059.3|111077.2|111052.2|14
1733739730000|2024-12-09 10:22:10|111079.9|111054.9|111084.1|111059.1|111084.2|111059.2|111079.9|111054.9|11
1733739740000|2024-12-09 10:22:20|111084.3|111059.3|111084|111059|111085.4|111060.4|111080.8|111055.8|13
1733739750000|2024-12-09 10:22:30|111084.1|111059.1|111057.5|111032.5|111088.2|111063.2|111057.5|111032.5|38
1733739760000|2024-12-09 10:22:40|111057.6|111032.6|111062|111037|111062|111037|111051.7|111026.7|21
1733739770000|2024-12-09 10:22:50|111070|111045|111066.3|111041.3|111070|111045|111066.2|111041.2|8
1733739780000|2024-12-09 10:23:00|111066.4|111041.4|111074.5|111049.5|111074.5|111049.5|111065.7|111040.7|26
1733739790000|2024-12-09 10:23:10|111074.1|111049.1|111115|111090|111115.5|111090.5|111073|111048|33
1733739800000|2024-12-09 10:23:20|111114.5|111089.5|111114.2|111089.2|111115.1|111090.1|111113.1|111088.1|17
1733739810000|2024-12-09 10:23:30|111114.8|111089.8|111104.6|111079.6|111115.5|111090.5|111103.4|111078.4|22
1733739820000|2024-12-09 10:23:40|111104.4|111079.4|111104.5|111079.5|111112.1|111087.1|111104.4|111079.4|15
1733739830000|2024-12-09 10:23:50|111104.4|111079.4|111113.7|111088.7|111117.1|111092.1|111104.4|111079.4|25
1733739840000|2024-12-09 10:24:00|111113|111088|111107.1|111082.1|111113.4|111088.4|111104.9|111079.9|15
1733739850000|2024-12-09 10:24:10|111107.2|111082.2|111103.8|111078.8|111109.6|111084.6|111103.8|111078.8|19
1733739860000|2024-12-09 10:24:20|111105|111080|111100.6|111075.6|111105.7|111080.7|111091|111066|24
1733739870000|2024-12-09 10:24:30|111100.5|111075.5|111104|111079|111104.8|111079.8|111098.1|111073.1|20
1733739880000|2024-12-09 10:24:40|111104.4|111079.4|111095.5|111070.5|111104.4|111079.4|111092.8|111067.8|23
1733739890000|2024-12-09 10:24:50|111095.4|111070.4|111097.5|111072.5|111098.5|111073.5|111094|111069|26
1733739900000|2024-12-09 10:25:00|111098|111073|111095.9|111070.9|111100.1|111075.1|111095.6|111070.6|24
1733739910000|2024-12-09 10:25:10|111095.5|111070.5|111096.9|111071.9|111097.9|111072.9|111095.5|111070.5|9
1733739920000|2024-12-09 10:25:20|111097.3|111072.3|111095.8|111070.8|111100.2|111075.2|111095.8|111070.8|12
1733739930000|2024-12-09 10:25:30|111095.7|111070.7|111101.4|111076.4|111104.2|111079.2|111095.2|111070.2|20
1733739940000|2024-12-09 10:25:40|111101.5|111076.5|111094.1|111069.1|111101.5|111076.5|111089.8|111064.8|21
1733739950000|2024-12-09 10:25:50|111094.4|111069.4|111098.6|111073.6|111098.6|111073.6|111094.4|111069.4|10
1733739960000|2024-12-09 10:26:00|111098.9|111073.9|111100.7|111075.7|111103.7|111078.7|111098.8|111073.8|14
1733739970000|2024-12-09 10:26:10|111100.6|111075.6|111100.3|111075.3|111101.1|111076.1|111096.9|111071.9|20
1733739980000|2024-12-09 10:26:20|111101.8|111076.8|111101.2|111076.2|111101.8|111076.8|111098.8|111073.8|13
1733739990000|2024-12-09 10:26:30|111101|111076|111094.4|111069.4|111101|111076|111094.4|111069.4|16
1733740000000|2024-12-09 10:26:40|111094|111069|111091.7|111066.7|111096.4|111071.4|111088.9|111063.9|14
1733740010000|2024-12-09 10:26:50|111091.9|111066.9|111099.4|111074.4|111102.9|111077.9|111091.9|111066.9|21
1733740020000|2024-12-09 10:27:00|111098.6|111073.6|111099.4|111074.4|111100|111075|111098.2|111073.2|19
1733740030000|2024-12-09 10:27:10|111100.3|111075.3|111099.4|111074.4|111101|111076|111097.9|111072.9|19
1733740040000|2024-12-09 10:27:20|111098.4|111073.4|111090.6|111065.6|111100.8|111075.8|111090.6|111065.6|18
1733740050000|2024-12-09 10:27:30|111090.5|111065.5|111089.1|111064.1|111091.7|111066.7|111088.6|111063.6|12
1733740060000|2024-12-09 10:27:40|111088.9|111063.9|111094.3|111069.3|111094.3|111069.3|111088.9|111063.9|9
1733740070000|2024-12-09 10:27:50|111095.8|111070.8|111096|111071|111097.6|111072.6|111089.1|111064.1|11
1733740080000|2024-12-09 10:28:00|111093.2|111068.2|111083.9|111058.9|111093.2|111068.2|111083.9|111058.9|11
1733740090000|2024-12-09 10:28:10|111083.8|111058.8|111090.1|111065.1|111090.5|111065.5|111079.7|111054.7|11
1733740100000|2024-12-09 10:28:20|111090.6|111065.6|111096.9|111071.9|111097.4|111072.4|111085.5|111060.5|17
1733740110000|2024-12-09 10:28:30|111096.8|111071.8|111114.9|111089.9|111116.1|111091.1|111096|111071|25
1733740120000|2024-12-09 10:28:40|111114.8|111089.8|111123|111098|111123|111098|111114.8|111089.8|15
1733740130000|2024-12-09 10:28:50|111123.7|111098.7|111112.3|111087.3|111124.2|111099.2|111109.9|111084.9|29
1733740140000|2024-12-09 10:29:00|111112.4|111087.4|111115.3|111090.3|111115.3|111090.3|111107.7|111082.7|28
1733740150000|2024-12-09 10:29:10|111115.8|111090.8|111116.2|111091.2|111119.4|111094.4|111115.3|111090.3|13
1733740160000|2024-12-09 10:29:20|111116.3|111091.3|111115.5|111090.5|111116.4|111091.4|111115.4|111090.4|5
1733740170000|2024-12-09 10:29:30|111113.9|111088.9|111108.6|111083.6|111117.2|111092.2|111107.5|111082.5|19
1733740180000|2024-12-09 10:29:40|111108.4|111083.4|111110.7|111085.7|111110.7|111085.7|111105.5|111080.5|12
1733740190000|2024-12-09 10:29:50|111110.6|111085.6|111117.3|111092.3|111117.3|111092.3|111110.6|111085.6|10
1733740200000|2024-12-09 10:30:00|111118.8|111093.8|111109.7|111084.7|111118.8|111093.8|111107.7|111082.7|14
1733740210000|2024-12-09 10:30:10|111109.4|111084.4|111109.9|111084.9|111111.7|111086.7|111108|111083|15
1733740220000|2024-12-09 10:30:20|111110.3|111085.3|111111.1|111086.1|111111.1|111086.1|111097.5|111072.5|20
1733740230000|2024-12-09 10:30:30|111110|111085|111097.8|111072.8|111110|111085|111097.8|111072.8|15
1733740240000|2024-12-09 10:30:40|111098.5|111073.5|111108|111083|111112|111087|111098.5|111073.5|21
1733740250000|2024-12-09 10:30:50|111107.6|111082.6|111112.6|111087.6|111113|111088|111107.5|111082.5|16
1733740260000|2024-12-09 10:31:00|111111.4|111086.4|111112.2|111087.2|111115|111090|111110.7|111085.7|17
1733740270000|2024-12-09 10:31:10|111112.1|111087.1|111100.4|111075.4|111112.2|111087.2|111099.6|111074.6|10
1733740280000|2024-12-09 10:31:20|111100.8|111075.8|111102.1|111077.1|111102.2|111077.2|111100.8|111075.8|6
1733740290000|2024-12-09 10:31:30|111102.9|111077.9|111116|111091|111116|111091|111102.9|111077.9|13
1733740300000|2024-12-09 10:31:40|111116.1|111091.1|111111.2|111086.2|111116.2|111091.2|111111|111086|12
1733740310000|2024-12-09 10:31:50|111111.1|111086.1|111115.4|111090.4|111115.9|111090.9|111106.1|111081.1|19
1733740320000|2024-12-09 10:32:00|111115.7|111090.7|111114.3|111089.3|111116.4|111091.4|111107.7|111082.7|22
1733740330000|2024-12-09 10:32:10|111114.1|111089.1|111121.3|111096.3|111121.3|111096.3|111112.6|111087.6|12
1733740340000|2024-12-09 10:32:20|111124.3|111099.3|111126.5|111101.5|111127.3|111102.3|111118.7|111093.7|21
1733740350000|2024-12-09 10:32:30|111126.9|111101.9|111143.8|111118.8|111147.5|111122.5|111126.3|111101.3|26
1733740360000|2024-12-09 10:32:40|111143.9|111118.9|111142.3|111117.3|111143.9|111118.9|111141|111116|12
1733740370000|2024-12-09 10:32:50|111142.6|111117.6|111141.7|111116.7|111142.9|111117.9|111140.8|111115.8|10
1733740380000|2024-12-09 10:33:00|111140.6|111115.6|111144.8|111119.8|111144.8|111119.8|111140.3|111115.3|11
1733740390000|2024-12-09 10:33:10|111144.6|111119.6|111143.6|111118.6|111144.6|111119.6|111138.9|111113.9|19
1733740400000|2024-12-09 10:33:20|111144.1|111119.1|111148.3|111123.3|111149.8|111124.8|111143.7|111118.7|13
1733740410000|2024-12-09 10:33:30|111147.1|111122.1|111148.7|111123.7|111148.7|111123.7|111146.4|111121.4|6
1733740420000|2024-12-09 10:33:40|111147.4|111122.4|111149.8|111124.8|111149.8|111124.8|111144.1|111119.1|16
1733740430000|2024-12-09 10:33:50|111149.6|111124.6|111138.9|111113.9|111150|111125|111138.7|111113.7|12
1733740440000|2024-12-09 10:34:00|111140|111115|111142.8|111117.8|111143.5|111118.5|111140|111115|12
1733740450000|2024-12-09 10:34:10|111142.9|111117.9|111143.5|111118.5|111144.7|111119.7|111142.2|111117.2|8
1733740460000|2024-12-09 10:34:20|111145.2|111120.2|111146.1|111121.1|111146.2|111121.2|111140.3|111115.3|18
1733740470000|2024-12-09 10:34:30|111146.6|111121.6|111144.8|111119.8|111147.4|111122.4|111144.8|111119.8|11
1733740480000|2024-12-09 10:34:40|111144.3|111119.3|111143.7|111118.7|111144.3|111119.3|111137.4|111112.4|18
1733740490000|2024-12-09 10:34:50|111144.8|111119.8|111170.6|111145.6|111170.6|111145.6|111144.8|111119.8|22
1733740500000|2024-12-09 10:35:00|111171|111146|111158.6|111133.6|111171.1|111146.1|111158.6|111133.6|18
1733740510000|2024-12-09 10:35:10|111157.3|111132.3|111153.9|111128.9|111157.3|111132.3|111153.9|111128.9|10
1733740520000|2024-12-09 10:35:20|111155.5|111130.5|111159.7|111134.7|111160.8|111135.8|111153.5|111128.5|14
1733740530000|2024-12-09 10:35:30|111159.4|111134.4|111158.7|111133.7|111159.4|111134.4|111155.4|111130.4|13
1733740540000|2024-12-09 10:35:40|111158.5|111133.5|111156.8|111131.8|111158.5|111133.5|111152.7|111127.7|13
1733740550000|2024-12-09 10:35:50|111157.8|111132.8|111158.4|111133.4|111158.4|111133.4|111157.8|111132.8|9
1733740560000|2024-12-09 10:36:00|111158.6|111133.6|111151.2|111126.2|111163.7|111138.7|111149.7|111124.7|18
1733740570000|2024-12-09 10:36:10|111151.1|111126.1|111131.7|111106.7|111151.1|111126.1|111131.5|111106.5|25
1733740580000|2024-12-09 10:36:20|111132.9|111107.9|111130.8|111105.8|111137.8|111112.8|111127.7|111102.7|26
1733740590000|2024-12-09 10:36:30|111130.4|111105.4|111135.2|111110.2|111135.9|111110.9|111130.4|111105.4|16
1733740600000|2024-12-09 10:36:40|111135.5|111110.5|111136.2|111111.2|111137.2|111112.2|111134.7|111109.7|10
1733740610000|2024-12-09 10:36:50|111137|111112|111128.9|111103.9|111138.3|111113.3|111128.9|111103.9|20
1733740620000|2024-12-09 10:37:00|111131|111106|111121.3|111096.3|111132.4|111107.4|111118.9|111093.9|22
1733740630000|2024-12-09 10:37:10|111121.1|111096.1|111124.3|111099.3|111125|111100|111121.1|111096.1|9
1733740640000|2024-12-09 10:37:20|111124.1|111099.1|111122.7|111097.7|111127.3|111102.3|111122.7|111097.7|16
1733740650000|2024-12-09 10:37:30|111121.8|111096.8|111119.5|111094.5|111122.8|111097.8|111113.6|111088.6|20
1733740660000|2024-12-09 10:37:40|111120.6|111095.6|111112.8|111087.8|111120.7|111095.7|111110.7|111085.7|9
1733740670000|2024-12-09 10:37:50|111113.9|111088.9|111112.2|111087.2|111121.4|111096.4|111112|111087|20
1733740680000|2024-12-09 10:38:00|111112.3|111087.3|111111.9|111086.9|111112.3|111087.3|111110.3|111085.3|24
1733740690000|2024-12-09 10:38:10|111110.8|111085.8|111111.3|111086.3|111112.7|111087.7|111110.6|111085.6|10
1733740700000|2024-12-09 10:38:20|111111.7|111086.7|111114.2|111089.2|111114.9|111089.9|111110.6|111085.6|15
1733740710000|2024-12-09 10:38:30|111114.6|111089.6|111113.6|111088.6|111114.6|111089.6|111111.2|111086.2|11
1733740720000|2024-12-09 10:38:40|111112.5|111087.5|111113.7|111088.7|111113.7|111088.7|111109.8|111084.8|14
1733740730000|2024-12-09 10:38:50|111112.6|111087.6|111113.3|111088.3|111113.7|111088.7|111112.4|111087.4|8
1733740740000|2024-12-09 10:39:00|111113.2|111088.2|111112.6|111087.6|111113.2|111088.2|111110.2|111085.2|9
1733740750000|2024-12-09 10:39:10|111111.9|111086.9|111108.3|111083.3|111111.9|111086.9|111107.6|111082.6|12
1733740760000|2024-12-09 10:39:20|111108.2|111083.2|111103.4|111078.4|111110.3|111085.3|111103.4|111078.4|14
1733740770000|2024-12-09 10:39:30|111103.8|111078.8|111107|111082|111107|111082|111103.2|111078.2|6
1733740780000|2024-12-09 10:39:40|111106.9|111081.9|111108.9|111083.9|111109|111084|111106.8|111081.8|5
1733740790000|2024-12-09 10:39:50|111109|111084|111096.9|111071.9|111109|111084|111096.9|111071.9|9
1733740800000|2024-12-09 10:40:00|111097.7|111072.7|111095.5|111070.5|111097.7|111072.7|111095.1|111070.1|10
1733740810000|2024-12-09 10:40:10|111095.2|111070.2|111097.6|111072.6|111097.6|111072.6|111087.2|111062.2|21
1733740820000|2024-12-09 10:40:20|111097.7|111072.7|111089.8|111064.8|111098.5|111073.5|111088|111063|17
1733740830000|2024-12-09 10:40:30|111091|111066|111079.2|111054.2|111091.5|111066.5|111079.2|111054.2|27
1733740840000|2024-12-09 10:40:40|111079.3|111054.3|111075.7|111050.7|111079.3|111054.3|111072.8|111047.8|17
1733740850000|2024-12-09 10:40:50|111078.1|111053.1|111082.3|111057.3|111083.3|111058.3|111076.8|111051.8|13
1733740860000|2024-12-09 10:41:00|111082.6|111057.6|111083.2|111058.2|111083.3|111058.3|111082.5|111057.5|7
1733740870000|2024-12-09 10:41:10|111083.1|111058.1|111082.8|111057.8|111087.9|111062.9|111081.3|111056.3|17
1733740880000|2024-12-09 10:41:20|111082.6|111057.6|111084.1|111059.1|111084.1|111059.1|111076.8|111051.8|28
1733740890000|2024-12-09 10:41:30|111084.4|111059.4|111081.3|111056.3|111087.7|111062.7|111081.3|111056.3|30
1733740900000|2024-12-09 10:41:40|111081.4|111056.4|111081.3|111056.3|111089.3|111064.3|111081.3|111056.3|24
1733740910000|2024-12-09 10:41:50|111080.8|111055.8|111078.2|111053.2|111080.8|111055.8|111077.1|111052.1|12
1733740920000|2024-12-09 10:42:00|111078.7|111053.7|111078.8|111053.8|111078.8|111053.8|111078.6|111053.6|4
1733740930000|2024-12-09 10:42:10|111078.5|111053.5|111085.8|111060.8|111085.8|111060.8|111078.5|111053.5|11
1733740940000|2024-12-09 10:42:20|111085.3|111060.3|111081.6|111056.6|111085.3|111060.3|111079.1|111054.1|12
1733740950000|2024-12-09 10:42:30|111082.8|111057.8|111080.4|111055.4|111082.8|111057.8|111080.2|111055.2|11
1733740960000|2024-12-09 10:42:40|111079.3|111054.3|111080.7|111055.7|111080.7|111055.7|111079.3|111054.3|6
1733740970000|2024-12-09 10:42:50|111080.9|111055.9|111081.5|111056.5|111081.5|111056.5|111080.6|111055.6|6
1733740980000|2024-12-09 10:43:00|111081.6|111056.6|111077|111052|111084|111059|111076|111051|23
1733740990000|2024-12-09 10:43:10|111075.1|111050.1|111073.7|111048.7|111077.9|111052.9|111071.8|111046.8|20
1733741000000|2024-12-09 10:43:20|111074.8|111049.8|111072.6|111047.6|111076.5|111051.5|111072.4|111047.4|11
1733741010000|2024-12-09 10:43:30|111072.5|111047.5|111072.3|111047.3|111073.3|111048.3|111069.3|111044.3|8
1733741020000|2024-12-09 10:43:40|111072.5|111047.5|111075.6|111050.6|111075.6|111050.6|111072.5|111047.5|9
1733741030000|2024-12-09 10:43:50|111075.5|111050.5|111085.7|111060.7|111088.1|111063.1|111074.2|111049.2|17
1733741040000|2024-12-09 10:44:00|111086|111061|111087.6|111062.6|111088|111063|111084.3|111059.3|19
1733741050000|2024-12-09 10:44:10|111087.7|111062.7|111087.3|111062.3|111087.7|111062.7|111086.1|111061.1|6
1733741060000|2024-12-09 10:44:20|111087.1|111062.1|111085|111060|111087.1|111062.1|111083.7|111058.7|10
1733741070000|2024-12-09 10:44:30|111085.3|111060.3|111082|111057|111085.6|111060.6|111082|111057|7
1733741080000|2024-12-09 10:44:40|111082.4|111057.4|111072|111047|111087.5|111062.5|111072|111047|20
1733741090000|2024-12-09 10:44:50|111071.7|111046.7|111089.1|111064.1|111089.2|111064.2|111071.7|111046.7|15
1733741100000|2024-12-09 10:45:00|111089.4|111064.4|111096|111071|111098.4|111073.4|111085.8|111060.8|17
1733741110000|2024-12-09 10:45:10|111095.9|111070.9|111095.9|111070.9|111096|111071|111095.8|111070.8|4
1733741120000|2024-12-09 10:45:20|111093.9|111068.9|111074.8|111049.8|111093.9|111068.9|111074.8|111049.8|19
1733741130000|2024-12-09 10:45:30|111074.3|111049.3|111072.6|111047.6|111074.3|111049.3|111065|111040|17
1733741140000|2024-12-09 10:45:40|111071.5|111046.5|111070.6|111045.6|111072.8|111047.8|111069.9|111044.9|12
1733741150000|2024-12-09 10:45:50|111070.3|111045.3|111066.9|111041.9|111070.3|111045.3|111066.9|111041.9|6
1733741160000|2024-12-09 10:46:00|111068.2|111043.2|111076.5|111051.5|111078.9|111053.9|111068.2|111043.2|22
1733741170000|2024-12-09 10:46:10|111075.9|111050.9|111083.3|111058.3|111083.3|111058.3|111075.2|111050.2|11
1733741180000|2024-12-09 10:46:20|111083.5|111058.5|111092.7|111067.7|111092.7|111067.7|111083.5|111058.5|14
1733741190000|2024-12-09 10:46:30|111092.9|111067.9|111094.4|111069.4|111097.4|111072.4|111092.9|111067.9|8
1733741200000|2024-12-09 10:46:40|111094.2|111069.2|111082.8|111057.8|111094.2|111069.2|111082.8|111057.8|18
1733741210000|2024-12-09 10:46:50|111082.7|111057.7|111083.6|111058.6|111084.1|111059.1|111081.8|111056.8|14
1733741220000|2024-12-09 10:47:00|111083.4|111058.4|111085.7|111060.7|111087|111062|111082.3|111057.3|11
1733741230000|2024-12-09 10:47:10|111085.6|111060.6|111094.9|111069.9|111094.9|111069.9|111085.6|111060.6|19
1733741240000|2024-12-09 10:47:20|111095.1|111070.1|111086|111061|111095.7|111070.7|111086|111061|6
1733741250000|2024-12-09 10:47:30|111085.6|111060.6|111086|111061|111086|111061|111084.7|111059.7|5
1733741260000|2024-12-09 10:47:40|111087.8|111062.8|111082.2|111057.2|111087.9|111062.9|111082.2|111057.2|7
1733741270000|2024-12-09 10:47:50|111082.3|111057.3|111084.8|111059.8|111084.8|111059.8|111082.3|111057.3|4
1733741280000|2024-12-09 10:48:00|111084.9|111059.9|111078.7|111053.7|111085.3|111060.3|111075.2|111050.2|15
1733741290000|2024-12-09 10:48:10|111078.9|111053.9|111087.4|111062.4|111090.3|111065.3|111078.9|111053.9|17
1733741300000|2024-12-09 10:48:20|111087.3|111062.3|111088.5|111063.5|111088.5|111063.5|111086.9|111061.9|9
1733741310000|2024-12-09 10:48:30|111087.4|111062.4|111094.7|111069.7|111094.7|111069.7|111087.4|111062.4|11
1733741320000|2024-12-09 10:48:40|111094.8|111069.8|111110.1|111085.1|111110.1|111085.1|111094.8|111069.8|16
1733741330000|2024-12-09 10:48:50|111109.9|111084.9|111110.8|111085.8|111112.8|111087.8|111109.9|111084.9|8
1733741340000|2024-12-09 10:49:00|111110.7|111085.7|111127.1|111102.1|111127.1|111102.1|111110.7|111085.7|27
1733741350000|2024-12-09 10:49:10|111126.7|111101.7|111128.3|111103.3|111130.4|111105.4|111122.5|111097.5|25
1733741360000|2024-12-09 10:49:20|111127.1|111102.1|111126.6|111101.6|111128.2|111103.2|111120.7|111095.7|18
1733741370000|2024-12-09 10:49:30|111127.7|111102.7|111123.9|111098.9|111131.5|111106.5|111123.8|111098.8|25
1733741380000|2024-12-09 10:49:40|111124|111099|111121.4|111096.4|111127|111102|111120.3|111095.3|39
1733741390000|2024-12-09 10:49:50|111121|111096|111111.6|111086.6|111122|111097|111111.6|111086.6|27
1733741400000|2024-12-09 10:50:00|111111.9|111086.9|111121.5|111096.5|111121.5|111096.5|111110.5|111085.5|17
1733741410000|2024-12-09 10:50:10|111122|111097|111121.8|111096.8|111124.5|111099.5|111120.6|111095.6|16
1733741420000|2024-12-09 10:50:20|111121.7|111096.7|111117.2|111092.2|111121.7|111096.7|111117.2|111092.2|12
1733741430000|2024-12-09 10:50:30|111117.1|111092.1|111115.3|111090.3|111117.1|111092.1|111113.9|111088.9|13
1733741440000|2024-12-09 10:50:40|111115.2|111090.2|111117.7|111092.7|111119.3|111094.3|111115.2|111090.2|16
1733741450000|2024-12-09 10:50:50|111116|111091|111102.4|111077.4|111116|111091|111102|111077|22
1733741460000|2024-12-09 10:51:00|111102.3|111077.3|111108.2|111083.2|111109.7|111084.7|111102.1|111077.1|16
1733741470000|2024-12-09 10:51:10|111108.1|111083.1|111108.9|111083.9|111109|111084|111107.2|111082.2|11
1733741480000|2024-12-09 10:51:20|111108.7|111083.7|111106.4|111081.4|111108.7|111083.7|111106.4|111081.4|11
1733741490000|2024-12-09 10:51:30|111107.1|111082.1|111107.6|111082.6|111109|111084|111107.1|111082.1|13
1733741500000|2024-12-09 10:51:40|111107.8|111082.8|111107.9|111082.9|111109.1|111084.1|111105.7|111080.7|10
1733741510000|2024-12-09 10:51:50|111108.3|111083.3|111095.2|111070.2|111108.6|111083.6|111095.2|111070.2|13
1733741520000|2024-12-09 10:52:00|111094.1|111069.1|111099.5|111074.5|111104.7|111079.7|111092.6|111067.6|18
1733741530000|2024-12-09 10:52:10|111099.7|111074.7|111112.7|111087.7|111113|111088|111099.7|111074.7|13
1733741540000|2024-12-09 10:52:20|111111.5|111086.5|111114.3|111089.3|111114.3|111089.3|111103.7|111078.7|23
1733741550000|2024-12-09 10:52:30|111114.1|111089.1|111112.5|111087.5|111115.2|111090.2|111112.5|111087.5|7
1733741560000|2024-12-09 10:52:40|111112.6|111087.6|111107.2|111082.2|111113.2|111088.2|111103.9|111078.9|16
1733741570000|2024-12-09 10:52:50|111107.5|111082.5|111104.4|111079.4|111107.8|111082.8|111104.4|111079.4|8
1733741580000|2024-12-09 10:53:00|111104.8|111079.8|111105.3|111080.3|111105.3|111080.3|111104.8|111079.8|5
1733741590000|2024-12-09 10:53:10|111105.2|111080.2|111109.5|111084.5|111109.5|111084.5|111104.8|111079.8|13
1733741600000|2024-12-09 10:53:20|111109.7|111084.7|111116.7|111091.7|111117.7|111092.7|111109.7|111084.7|18
1733741610000|2024-12-09 10:53:30|111117.3|111092.3|111116.4|111091.4|111118.1|111093.1|111115.3|111090.3|7
1733741620000|2024-12-09 10:53:40|111118.1|111093.1|111128.1|111103.1|111130.5|111105.5|111118.1|111093.1|28
1733741630000|2024-12-09 10:53:50|111127.9|111102.9|111130.8|111105.8|111135|111110|111127.9|111102.9|17
1733741640000|2024-12-09 10:54:00|111132.8|111107.8|111127.8|111102.8|111132.8|111107.8|111125.1|111100.1|30
1733741650000|2024-12-09 10:54:10|111128|111103|111131.6|111106.6|111131.6|111106.6|111128|111103|8
1733741660000|2024-12-09 10:54:20|111131.4|111106.4|111134.3|111109.3|111134.3|111109.3|111131.4|111106.4|14
1733741670000|2024-12-09 10:54:30|111134.5|111109.5|111129.9|111104.9|111134.5|111109.5|111128.3|111103.3|12
1733741680000|2024-12-09 10:54:40|111129.3|111104.3|111127.7|111102.7|111130.2|111105.2|111126.8|111101.8|13
1733741690000|2024-12-09 10:54:50|111127.8|111102.8|111130.5|111105.5|111130.5|111105.5|111127.8|111102.8|10
1733741700000|2024-12-09 10:55:00|111130.1|111105.1|111113.6|111088.6|111130.1|111105.1|111112.7|111087.7|16
1733741710000|2024-12-09 10:55:10|111112.8|111087.8|111104.2|111079.2|111112.8|111087.8|111101|111076|18
1733741720000|2024-12-09 10:55:20|111104.1|111079.1|111104.2|111079.2|111105.7|111080.7|111101.6|111076.6|13
1733741730000|2024-12-09 10:55:30|111104.5|111079.5|111107|111082|111108.2|111083.2|111103.4|111078.4|9
1733741740000|2024-12-09 10:55:40|111107.2|111082.2|111112.4|111087.4|111112.4|111087.4|111107.1|111082.1|8
1733741750000|2024-12-09 10:55:50|111112.5|111087.5|111113.7|111088.7|111113.9|111088.9|111112.5|111087.5|6
1733741760000|2024-12-09 10:56:00|111114.1|111089.1|111114.2|111089.2|111115.6|111090.6|111113.7|111088.7|15
1733741770000|2024-12-09 10:56:10|111113.8|111088.8|111119.3|111094.3|111119.3|111094.3|111113.7|111088.7|11
1733741780000|2024-12-09 10:56:20|111118.9|111093.9|111114.2|111089.2|111118.9|111093.9|111111.9|111086.9|8
1733741790000|2024-12-09 10:56:30|111114.1|111089.1|111117.3|111092.3|111119.1|111094.1|111114|111089|14
1733741800000|2024-12-09 10:56:40|111117.2|111092.2|111115.3|111090.3|111117.2|111092.2|111112.6|111087.6|11
1733741810000|2024-12-09 10:56:50|111115.4|111090.4|111115.4|111090.4|111117.2|111092.2|111114.7|111089.7|9
1733741820000|2024-12-09 10:57:00|111115.9|111090.9|111121.1|111096.1|111121.1|111096.1|111115.9|111090.9|11
1733741830000|2024-12-09 10:57:10|111120.9|111095.9|111120.6|111095.6|111121.9|111096.9|111118.2|111093.2|12
1733741840000|2024-12-09 10:57:20|111120.3|111095.3|111120.5|111095.5|111120.5|111095.5|111117.2|111092.2|12
1733741850000|2024-12-09 10:57:30|111120.3|111095.3|111125.4|111100.4|111125.4|111100.4|111120.3|111095.3|14
1733741860000|2024-12-09 10:57:40|111124.4|111099.4|111136|111111|111137.7|111112.7|111124.4|111099.4|28
1733741870000|2024-12-09 10:57:50|111136.6|111111.6|111142.2|111117.2|111145.8|111120.8|111127.8|111102.8|25
1733741880000|2024-12-09 10:58:00|111142.8|111117.8|111158|111133|111158|111133|111142.8|111117.8|29
1733741890000|2024-12-09 10:58:10|111158.6|111133.6|111165.8|111140.8|111174.1|111149.1|111158.6|111133.6|31
1733741900000|2024-12-09 10:58:20|111166.2|111141.2|111173.9|111148.9|111176|111151|111166.2|111141.2|16
1733741910000|2024-12-09 10:58:30|111173|111148|111169|111144|111173|111148|111168.5|111143.5|7
1733741920000|2024-12-09 10:58:40|111168.1|111143.1|111164.6|111139.6|111169|111144|111164.6|111139.6|12
1733741930000|2024-12-09 10:58:50|111164.5|111139.5|111162|111137|111165.3|111140.3|111162|111137|11
1733741940000|2024-12-09 10:59:00|111162.2|111137.2|111162|111137|111166.4|111141.4|111160.9|111135.9|8
1733741950000|2024-12-09 10:59:10|111162.3|111137.3|111154.5|111129.5|111164|111139|111154.1|111129.1|19
1733741960000|2024-12-09 10:59:20|111153.3|111128.3|111146.5|111121.5|111153.3|111128.3|111145|111120|22
1733741970000|2024-12-09 10:59:30|111145.8|111120.8|111144.6|111119.6|111146.9|111121.9|111144.6|111119.6|7
1733741980000|2024-12-09 10:59:40|111145.1|111120.1|111152.8|111127.8|111155.3|111130.3|111144.7|111119.7|28
1733741990000|2024-12-09 10:59:50|111152.3|111127.3|111158.3|111133.3|111159.2|111134.2|111151.6|111126.6|27
1733742000000|2024-12-09 11:00:00|111158.9|111133.9|111166.3|111141.3|111176.3|111151.3|111158.9|111133.9|38
1733742010000|2024-12-09 11:00:10|111166.2|111141.2|111167.5|111142.5|111168.7|111143.7|111160.9|111135.9|22
1733742020000|2024-12-09 11:00:20|111167.2|111142.2|111170.8|111145.8|111172.4|111147.4|111163.8|111138.8|19
1733742030000|2024-12-09 11:00:30|111170.4|111145.4|111169.3|111144.3|111171.5|111146.5|111159.6|111134.6|30
1733742040000|2024-12-09 11:00:40|111170.8|111145.8|111163.3|111138.3|111170.8|111145.8|111157.9|111132.9|28
1733742050000|2024-12-09 11:00:50|111163.6|111138.6|111172.4|111147.4|111172.4|111147.4|111159.7|111134.7|27
1733742060000|2024-12-09 11:01:00|111172.3|111147.3|111174.4|111149.4|111175.5|111150.5|111172.3|111147.3|18
1733742070000|2024-12-09 11:01:10|111173.5|111148.5|111169.9|111144.9|111179.1|111154.1|111168.9|111143.9|23
1733742080000|2024-12-09 11:01:20|111170|111145|111167.1|111142.1|111170.5|111145.5|111166|111141|16
1733742090000|2024-12-09 11:01:30|111167.2|111142.2|111167.3|111142.3|111167.4|111142.4|111167.2|111142.2|7
1733742100000|2024-12-09 11:01:40|111167.5|111142.5|111163.7|111138.7|111170|111145|111158.9|111133.9|19
1733742110000|2024-12-09 11:01:50|111165|111140|111159.2|111134.2|111165|111140|111158.5|111133.5|11
1733742120000|2024-12-09 11:02:00|111158.1|111133.1|111144.9|111119.9|111158.1|111133.1|111141.6|111116.6|42
1733742130000|2024-12-09 11:02:10|111144.5|111119.5|111146.8|111121.8|111148|111123|111144.4|111119.4|23
1733742140000|2024-12-09 11:02:20|111146.1|111121.1|111140.1|111115.1|111149.7|111124.7|111138.7|111113.7|16
1733742150000|2024-12-09 11:02:30|111140.2|111115.2|111137.1|111112.1|111140.2|111115.2|111129.8|111104.8|28
1733742160000|2024-12-09 11:02:40|111137|111112|111136.5|111111.5|111137|111112|111132|111107|15
1733742170000|2024-12-09 11:02:50|111136.8|111111.8|111137.2|111112.2|111138.1|111113.1|111133.5|111108.5|13
1733742180000|2024-12-09 11:03:00|111136.9|111111.9|111137.5|111112.5|111138.1|111113.1|111135.6|111110.6|12
1733742190000|2024-12-09 11:03:10|111137.4|111112.4|111133.9|111108.9|111137.4|111112.4|111133|111108|14
1733742200000|2024-12-09 11:03:20|111133.4|111108.4|111135.5|111110.5|111137.1|111112.1|111127.7|111102.7|19
1733742210000|2024-12-09 11:03:30|111135.3|111110.3|111124.9|111099.9|111135.3|111110.3|111123.8|111098.8|22
1733742220000|2024-12-09 11:03:40|111115.2|111090.2|111118.9|111068.9|111121.4|111090.2|111103.6|111068.9|30
1733742230000|2024-12-09 11:03:50|111119|111069|111121.3|111071.3|111121.4|111071.4|111117.8|111067.8|22
1733742240000|2024-12-09 11:04:00|111121.4|111071.4|111108.7|111058.7|111122.2|111072.2|111108.7|111058.7|21
1733742250000|2024-12-09 11:04:10|111108.8|111058.8|111097|111047|111111.5|111061.5|111096.1|111046.1|27
1733742260000|2024-12-09 11:04:20|111097.1|111047.1|111089.7|111064.7|111097.1|111068.9|111082.2|111046|19
1733742270000|2024-12-09 11:04:30|111089.9|111064.9|111094|111069|111096.4|111071.4|111089.9|111064.9|16
1733742280000|2024-12-09 11:04:40|111097.3|111072.3|111098.7|111073.7|111101.4|111076.4|111097.3|111072.3|18
1733742290000|2024-12-09 11:04:50|111098.4|111073.4|111096.1|111071.1|111099|111074|111094.8|111069.8|15
1733742300000|2024-12-09 11:05:00|111097|111072|111109.6|111084.6|111111|111086|111097|111072|22
1733742310000|2024-12-09 11:05:10|111108.8|111083.8|111114.3|111089.3|111117.8|111092.8|111108|111083|14
1733742320000|2024-12-09 11:05:20|111114.4|111089.4|111113.5|111088.5|111115|111090|111112.2|111087.2|6
1733742330000|2024-12-09 11:05:30|111113.9|111088.9|111119.5|111094.5|111120.1|111095.1|111110.3|111085.3|17
1733742340000|2024-12-09 11:05:40|111119.6|111094.6|111125.3|111100.3|111125.3|111100.3|111115.8|111090.8|20
1733742350000|2024-12-09 11:05:50|111123.7|111098.7|111125.5|111100.5|111126.9|111101.9|111121.7|111096.7|17
1733742360000|2024-12-09 11:06:00|111126.1|111101.1|111126.1|111101.1|111130.6|111105.6|111124.8|111099.8|12
1733742370000|2024-12-09 11:06:10|111126.4|111101.4|111125.5|111100.5|111131.2|111106.2|111123.6|111098.6|17
1733742380000|2024-12-09 11:06:20|111125.8|111100.8|111122.2|111097.2|111126.8|111101.8|111120|111095|17
1733742390000|2024-12-09 11:06:30|111121.9|111096.9|111116.2|111091.2|111121.9|111096.9|111116.2|111091.2|10
1733742400000|2024-12-09 11:06:40|111116|111091|111126.1|111101.1|111126.1|111101.1|111115.9|111090.9|9
1733742410000|2024-12-09 11:06:50|111124.1|111099.1|111130.6|111105.6|111130.7|111105.7|111123.9|111098.9|16
1733742420000|2024-12-09 11:07:00|111130.4|111105.4|111116.9|111091.9|111130.4|111105.4|111115.8|111090.8|15
1733742430000|2024-12-09 11:07:10|111116.7|111091.7|111117.3|111092.3|111126.8|111101.8|111115.2|111090.2|25
1733742440000|2024-12-09 11:07:20|111116.7|111091.7|111121.8|111096.8|111122.5|111097.5|111116.2|111091.2|20
1733742450000|2024-12-09 11:07:30|111121.9|111096.9|111118.8|111093.8|111121.9|111096.9|111117.9|111092.9|10
1733742460000|2024-12-09 11:07:40|111118.9|111093.9|111110.9|111085.9|111118.9|111093.9|111110.9|111085.9|15
1733742470000|2024-12-09 11:07:50|111111.1|111086.1|111111.7|111086.7|111112.4|111087.4|111111.1|111086.1|9
1733742480000|2024-12-09 11:08:00|111112.8|111087.8|111113.2|111088.2|111118|111093|111112.8|111087.8|23
1733742490000|2024-12-09 11:08:10|111112.4|111087.4|111111.2|111086.2|111112.4|111087.4|111111.2|111086.2|8
1733742500000|2024-12-09 11:08:20|111111.3|111086.3|111116.9|111091.9|111119.9|111094.9|111111.2|111086.2|27
1733742510000|2024-12-09 11:08:30|111115.2|111090.2|111099.7|111074.7|111115.5|111090.5|111099|111074|20
1733742520000|2024-12-09 11:08:40|111099.5|111074.5|111093.5|111068.5|111099.5|111074.5|111090.8|111065.8|20
1733742530000|2024-12-09 11:08:50|111094.2|111069.2|111092|111067|111094.5|111069.5|111091.9|111066.9|12
1733742540000|2024-12-09 11:09:00|111092.4|111067.4|111102.6|111077.6|111102.6|111077.6|111092.4|111067.4|17
1733742550000|2024-12-09 11:09:10|111102.4|111077.4|111103.1|111078.1|111103.2|111078.2|111101.1|111076.1|7
1733742560000|2024-12-09 11:09:20|111103|111078|111103|111078|111103|111078|111103|111078|1
1733742570000|2024-12-09 11:09:30|111102.7|111077.7|111100.8|111075.8|111104|111079|111100.2|111075.2|15
1733742580000|2024-12-09 11:09:40|111100.9|111075.9|111102.8|111077.8|111103.7|111078.7|111100.9|111075.9|11
1733742590000|2024-12-09 11:09:50|111103.3|111078.3|111103.6|111078.6|111104|111079|111103.3|111078.3|4
1733742600000|2024-12-09 11:10:00|111103.2|111078.2|111107|111082|111114.4|111089.4|111103.2|111078.2|15
1733742610000|2024-12-09 11:10:10|111107.6|111082.6|111101.9|111076.9|111107.9|111082.9|111101.3|111076.3|11
1733742620000|2024-12-09 11:10:20|111101.6|111076.6|111108.6|111083.6|111108.6|111083.6|111101.3|111076.3|12
1733742630000|2024-12-09 11:10:30|111108.2|111083.2|111106.4|111081.4|111108.2|111083.2|111100.7|111075.7|28
1733742640000|2024-12-09 11:10:40|111105.8|111080.8|111099.2|111074.2|111108.8|111083.8|111099.2|111074.2|15
1733742650000|2024-12-09 11:10:50|111099|111074|111104|111079|111104|111079|111099|111074|17
1733742660000|2024-12-09 11:11:00|111104.1|111079.1|111100.6|111075.6|111106.4|111081.4|111099.1|111074.1|18
1733742670000|2024-12-09 11:11:10|111098.4|111073.4|111101.1|111076.1|111101.1|111076.1|111097.3|111072.3|9
1733742680000|2024-12-09 11:11:20|111101.2|111076.2|111094.5|111069.5|111101.2|111076.2|111092.7|111067.7|17
1733742690000|2024-12-09 11:11:30|111094.3|111069.3|111092.3|111067.3|111096.7|111071.7|111090.3|111065.3|12
1733742700000|2024-12-09 11:11:40|111092.1|111067.1|111085.8|111060.8|111092.1|111067.1|111084.6|111059.6|13
1733742710000|2024-12-09 11:11:50|111086|111061|111069.2|111044.2|111086|111061|111069|111044|15
1733742720000|2024-12-09 11:12:00|111069.7|111044.7|111054.1|111029.1|111070.1|111045.1|111053.7|111028.7|19
1733742730000|2024-12-09 11:12:10|111054.2|111029.2|111048.9|111023.9|111054.6|111029.6|111046.4|111021.4|19
1733742740000|2024-12-09 11:12:20|111049.1|111024.1|111049.5|111024.5|111051|111026|111048.8|111023.8|6
1733742750000|2024-12-09 11:12:30|111049.6|111024.6|111046.8|111021.8|111049.6|111024.6|111046.8|111021.8|6
1733742760000|2024-12-09 11:12:40|111046.9|111021.9|111047|111022|111047|111022|111045.6|111020.6|7
1733742770000|2024-12-09 11:12:50|111048.1|111023.1|111046|111021|111054.5|111029.5|111046|111021|9
1733742780000|2024-12-09 11:13:00|111045.4|111020.4|111045.4|111020.4|111045.5|111020.5|111044.8|111019.8|7
1733742790000|2024-12-09 11:13:10|111045.6|111020.6|111043.4|111018.4|111045.6|111020.6|111042.3|111017.3|7
1733742800000|2024-12-09 11:13:20|111043.6|111018.6|111043.9|111018.9|111043.9|111018.9|111043.6|111018.6|4
1733742810000|2024-12-09 11:13:30|111044.4|111019.4|111048.9|111023.9|111049.1|111024.1|111044.4|111019.4|6
1733742820000|2024-12-09 11:13:40|111049|111024|111048.4|111023.4|111049.6|111024.6|111043.3|111018.3|15
1733742830000|2024-12-09 11:13:50|111048.3|111023.3|111049.1|111024.1|111049.2|111024.2|111048.3|111023.3|3
1733742840000|2024-12-09 11:14:00|111049|111024|111042.1|111017.1|111050.1|111025.1|111037.1|111012.1|17
1733742850000|2024-12-09 11:14:10|111042|111017|111038.3|111013.3|111042|111017|111034.4|111009.4|15
1733742860000|2024-12-09 11:14:20|111036.8|111011.8|111039|111014|111040.3|111015.3|111036.3|111011.3|13
1733742870000|2024-12-09 11:14:30|111039.4|111014.4|111038.6|111013.6|111040.5|111015.5|111038.6|111013.6|8
1733742880000|2024-12-09 11:14:40|111039|111014|111040|111015|111040|111015|111038|111013|11
1733742890000|2024-12-09 11:14:50|111040.3|111015.3|111034.4|111009.4|111040.8|111015.8|111031|111006|16
1733742900000|2024-12-09 11:15:00|111034.2|111009.2|111032.8|111007.8|111034.2|111009.2|111029.9|111004.9|19
1733742910000|2024-12-09 11:15:10|111033.3|111008.3|111025.2|111000.2|111033.9|111008.9|111025.2|111000.2|15
1733742920000|2024-12-09 11:15:20|111024.8|110999.8|111028.7|111003.7|111030.2|111005.2|111020.9|110995.9|14
1733742930000|2024-12-09 11:15:30|111028.6|111003.6|111031.7|111006.7|111031.7|111006.7|111028|111003|10
1733742940000|2024-12-09 11:15:40|111030.9|111005.9|111030.1|111005.1|111030.9|111005.9|111029.7|111004.7|10
1733742950000|2024-12-09 11:15:50|111030.4|111005.4|111036.9|110986.9|111037.6|111005.4|111024.2|110985.9|14
1733742960000|2024-12-09 11:16:00|111036.4|110986.4|111034.1|110984.1|111040.9|110990.9|111033.9|110983.9|17
1733742970000|2024-12-09 11:16:10|111033.9|110983.9|111034.2|110984.2|111035.9|110985.9|111033.2|110983.2|9
1733742980000|2024-12-09 11:16:20|111034.3|110984.3|111034.4|110984.4|111035.7|110998.5|111023.5|110983.4|15
1733742990000|2024-12-09 11:16:30|111034.5|110984.5|111044.1|110994.1|111044.9|111003|111024.8|110983.7|26
1733743000000|2024-12-09 11:16:40|111044.2|110994.2|111038.1|110988.1|111046.1|110996.1|111038.1|110988.1|17
1733743010000|2024-12-09 11:16:50|111038.4|110988.4|111037|110987|111040.7|110990.7|111037|110987|16
1733743020000|2024-12-09 11:17:00|111037.8|110987.8|111040.1|110990.1|111041|110991|111037.8|110987.8|9
1733743030000|2024-12-09 11:17:10|111039.4|110989.4|111039.7|110989.7|111039.8|110989.8|111038.2|110988.2|10
1733743040000|2024-12-09 11:17:20|111039.8|110989.8|111037.7|110987.7|111039.8|110989.8|111037.7|110987.7|5
1733743050000|2024-12-09 11:17:30|111037.2|110987.2|111030|110980|111037.4|110987.4|111027|110977|28
1733743060000|2024-12-09 11:17:40|111030.7|110980.7|111029.9|110979.9|111031.6|110981.6|111028.2|110978.2|14
1733743070000|2024-12-09 11:17:50|111029.8|110979.8|111030.3|110980.3|111031.5|110981.5|111028.5|110978.5|16
1733743080000|2024-12-09 11:18:00|111024.4|110974.4|111011.4|110986.4|111026.8|110986.5|111010.2|110971.2|12
1733743090000|2024-12-09 11:18:10|111010.5|110985.5|111025.1|110975.1|111025.1|110993.1|111006.8|110975.1|17
1733743100000|2024-12-09 11:18:20|111024.7|110974.7|111021.7|110971.7|111027.6|110977.6|111021.7|110971.7|18
1733743110000|2024-12-09 11:18:30|111022.7|110972.7|111029.8|110979.8|111029.9|110979.9|111022.2|110972.2|12
1733743120000|2024-12-09 11:18:40|111029.9|110979.9|111028.3|110978.3|111031.6|110981.6|111026.3|110976.3|13
1733743130000|2024-12-09 11:18:50|111028.6|110978.6|111056.4|111006.4|111056.9|111006.9|111028.2|110978.2|23
1733743140000|2024-12-09 11:19:00|111057.3|111007.3|111059.6|111009.6|111059.6|111022.4|111045.2|111000.5|29
1733743150000|2024-12-09 11:19:10|111058.5|111008.5|111043.7|111018.7|111058.5|111020.1|111042.3|111007.7|16
1733743160000|2024-12-09 11:19:20|111043.8|111018.8|111049.7|111024.7|111050.7|111025.7|111041.8|111016.8|11
1733743170000|2024-12-09 11:19:30|111048.9|111023.9|111044.8|111019.8|111048.9|111023.9|111044.8|111019.8|6
1733743180000|2024-12-09 11:19:40|111044.9|111019.9|111044.7|111019.7|111044.9|111019.9|111044.7|111019.7|3
1733743190000|2024-12-09 11:19:50|111045.2|111020.2|111046.1|111021.1|111046.1|111021.1|111044|111019|8
1733743200000|2024-12-09 11:20:00|111046.4|111021.4|111046.1|111021.1|111053|111028|111041.5|111016.5|18
1733743210000|2024-12-09 11:20:10|111046.2|111021.2|111045.4|111020.4|111047.9|111022.9|111043.4|111018.4|16
1733743220000|2024-12-09 11:20:20|111045.3|111020.3|111042.4|111017.4|111047|111022|111042.4|111017.4|13
1733743230000|2024-12-09 11:20:30|111043|111018|111036.8|111011.8|111044.1|111019.1|111036.8|111011.8|17
1733743240000|2024-12-09 11:20:40|111036.5|111011.5|111034.3|111009.3|111036.5|111011.5|111031.9|111006.9|22
1733743250000|2024-12-09 11:20:50|111054.4|111004.4|111047.5|110997.5|111054.4|111004.4|111046.5|110996.5|18
1733743260000|2024-12-09 11:21:00|111047.1|110997.1|111050|111000|111050|111000|111043.8|110993.8|21
1733743270000|2024-12-09 11:21:10|111049.9|110999.9|111050|111000|111054.2|111004.2|111045.6|110995.6|27
1733743280000|2024-12-09 11:21:20|111050.2|111000.2|111050.8|111000.8|111052.1|111002.1|111048.7|110998.7|20
1733743290000|2024-12-09 11:21:30|111048.9|110998.9|111041.2|111016.2|111052.8|111016.2|111039.3|110998.9|15
1733743300000|2024-12-09 11:21:40|111040.2|111015.2|111046.1|111021.1|111053.2|111028.2|111038.5|111013.5|26
1733743310000|2024-12-09 11:21:50|111046.6|111021.6|111064|111014|111064.5|111028.8|111046.6|111012.1|21
1733743320000|2024-12-09 11:22:00|111065.3|111015.3|111069.9|111019.9|111071.8|111021.8|111063.6|111013.6|27
1733743330000|2024-12-09 11:22:10|111070.5|111020.5|111067.8|111017.8|111076.2|111026.2|111067.8|111017.8|20
1733743340000|2024-12-09 11:22:20|111069.4|111019.4|111060.1|111035.1|111072.2|111037.9|111059|111017.4|24
1733743350000|2024-12-09 11:22:30|111060.4|111035.4|111062|111037|111063.6|111038.6|111060.4|111035.4|12
1733743360000|2024-12-09 11:22:40|111061.7|111036.7|111062.9|111037.9|111064.2|111039.2|111059.2|111034.2|13
1733743370000|2024-12-09 11:22:50|111063.5|111038.5|111064.1|111039.1|111064.5|111039.5|111063.5|111038.5|5
1733743380000|2024-12-09 11:23:00|111063.5|111038.5|111062.4|111037.4|111064.2|111039.2|111058.6|111033.6|17
1733743390000|2024-12-09 11:23:10|111062.5|111037.5|111060.6|111035.6|111062.5|111037.5|111060.6|111035.6|4
1733743400000|2024-12-09 11:23:20|111060.4|111035.4|111059.6|111034.6|111061.7|111036.7|111059.6|111034.6|7
1733743410000|2024-12-09 11:23:30|111058.8|111033.8|111056|111031|111058.8|111033.8|111056|111031|6
1733743420000|2024-12-09 11:23:40|111055.1|111030.1|111048.8|111023.8|111055.2|111030.2|111048.7|111023.7|8
1733743430000|2024-12-09 11:23:50|111048.6|111023.6|111049.5|111024.5|111049.5|111024.5|111048.4|111023.4|4
1733743440000|2024-12-09 11:24:00|111049.1|111024.1|111037.5|111012.5|111049.1|111024.1|111037|111012|12
1733743450000|2024-12-09 11:24:10|111037.6|111012.6|111034.4|111009.4|111037.7|111012.7|111032|111007|7
1733743460000|2024-12-09 11:24:20|111034.8|111009.8|111030.3|111005.3|111036.8|111011.8|111030.3|111005.3|15
1733743470000|2024-12-09 11:24:30|111030.8|111005.8|111033.3|111008.3|111033.6|111008.6|111030.6|111005.6|12
1733743480000|2024-12-09 11:24:40|111033.8|111008.8|111030.9|111005.9|111034.8|111009.8|111030|111005|20
1733743490000|2024-12-09 11:24:50|111030.5|111005.5|111020|110995|111030.5|111005.5|111020|110995|16
1733743500000|2024-12-09 11:25:00|111020.3|110995.3|111021.1|110996.1|111023.4|110998.4|111020|110995|19
1733743510000|2024-12-09 11:25:10|111020.9|110995.9|111019.9|110994.9|111020.9|110995.9|111019.7|110994.7|8
1733743520000|2024-12-09 11:25:20|111018.7|110993.7|111020|110995|111020|110995|111018.7|110993.7|3
1733743530000|2024-12-09 11:25:30|111019.9|110994.9|111021.2|110996.2|111022.8|110997.8|111019.8|110994.8|8
1733743540000|2024-12-09 11:25:40|111020.4|110995.4|111029.3|111004.3|111031.3|111006.3|111017.8|110992.8|22
1733743550000|2024-12-09 11:25:50|111029.2|111004.2|111032.8|111007.8|111032.8|111007.8|111029.2|111004.2|15
1733743560000|2024-12-09 11:26:00|111033.4|111008.4|111034.4|111009.4|111035|111010|111033.1|111008.1|10
1733743570000|2024-12-09 11:26:10|111034.2|111009.2|111035|111010|111037.1|111012.1|111034.2|111009.2|7
1733743580000|2024-12-09 11:26:20|111034|111009|111034.1|111009.1|111035.2|111010.2|111034|111009|3
1733743590000|2024-12-09 11:26:30|111031|111006|111030.7|111005.7|111032.8|111007.8|111028.1|111003.1|17
1733743600000|2024-12-09 11:26:40|111031.1|111006.1|111032.3|111007.3|111035.9|111010.9|111030.9|111005.9|14
1733743610000|2024-12-09 11:26:50|111032.1|111007.1|111022.3|110997.3|111032.1|111007.1|111020.8|110995.8|8
1733743620000|2024-12-09 11:27:00|111021.2|110996.2|111019.6|110994.6|111023.4|110998.4|111019.6|110994.6|11
1733743630000|2024-12-09 11:27:10|111019.1|110994.1|111015.8|110990.8|111019.1|110994.1|111014.7|110989.7|20
1733743640000|2024-12-09 11:27:20|111015.9|110990.9|111015.9|110990.9|111016|110991|111011.7|110986.7|9
1733743650000|2024-12-09 11:27:30|111015.8|110990.8|111008|110983|111016.7|110991.7|111005|110980|15
1733743660000|2024-12-09 11:27:40|111007.9|110982.9|110993.5|110968.5|111007.9|110982.9|110993.5|110968.5|20
1733743670000|2024-12-09 11:27:50|110993.4|110968.4|110995.5|110970.5|111000.6|110975.6|110992.4|110967.4|22
1733743680000|2024-12-09 11:28:00|110995.3|110970.3|110986.2|110961.2|110997.8|110972.8|110984|110959|30
1733743690000|2024-12-09 11:28:10|110985.6|110960.6|110985|110960|110987.9|110962.9|110974.5|110949.5|26
1733743700000|2024-12-09 11:28:20|110982.7|110957.7|110977.2|110952.2|110982.7|110957.7|110973.6|110948.6|26
1733743710000|2024-12-09 11:28:30|110976.5|110951.5|110987.3|110962.3|110987.3|110962.3|110976.5|110951.5|13
1733743720000|2024-12-09 11:28:40|110987.4|110962.4|110984.5|110959.5|110987.4|110962.4|110984.5|110959.5|9
1733743730000|2024-12-09 11:28:50|110982.7|110957.7|110987.6|110962.6|110988.8|110963.8|110980|110955|26
1733743740000|2024-12-09 11:29:00|110987.5|110962.5|110982.7|110957.7|110990.8|110965.8|110979.9|110954.9|15
1733743750000|2024-12-09 11:29:10|110982.8|110957.8|111040.6|111015.6|111040.6|111015.6|110982.8|110957.8|41
1733743760000|2024-12-09 11:29:20|111041.1|111016.1|111044|111019|111045|111020|111039.3|111014.3|24
1733743770000|2024-12-09 11:29:30|111044.9|111019.9|111042.7|111017.7|111044.9|111019.9|111038.1|111013.1|16
1733743780000|2024-12-09 11:29:40|111043.1|111018.1|111037.9|111012.9|111043.1|111018.1|111037.5|111012.5|13
1733743790000|2024-12-09 11:29:50|111037.8|111012.8|111046.4|111021.4|111046.4|111021.4|111036.2|111011.2|33
1733743800000|2024-12-09 11:30:00|111047.3|111022.3|111052.1|111027.1|111053.5|111028.5|111043|111018|32
1733743810000|2024-12-09 11:30:10|111052.3|111027.3|111064.2|111039.2|111064.2|111039.2|111051.5|111026.5|23
1733743820000|2024-12-09 11:30:20|111064|111039|111060.3|111035.3|111064|111039|111059.7|111034.7|12
1733743830000|2024-12-09 11:30:30|111060.1|111035.1|111075.1|111050.1|111075.1|111050.1|111057|111032|33
1733743840000|2024-12-09 11:30:40|111075|111050|111072.4|111047.4|111075|111050|111072.4|111047.4|6
1733743850000|2024-12-09 11:30:50|111072.5|111047.5|111071.5|111046.5|111074.6|111049.6|111071.5|111046.5|10
1733743860000|2024-12-09 11:31:00|111071.3|111046.3|111068.2|111043.2|111072.7|111047.7|111065.7|111040.7|20
1733743870000|2024-12-09 11:31:10|111068.9|111043.9|111073.5|111048.5|111073.5|111048.5|111062.2|111037.2|24
1733743880000|2024-12-09 11:31:20|111074.7|111049.7|111087.8|111062.8|111091.4|111066.4|111074.7|111049.7|34
1733743890000|2024-12-09 11:31:30|111088.9|111063.9|111081.4|111056.4|111089.5|111064.5|111080.3|111055.3|26
1733743900000|2024-12-09 11:31:40|111081.1|111056.1|111082.1|111057.1|111082.6|111057.6|111081.1|111056.1|8
1733743910000|2024-12-09 11:31:50|111082.4|111057.4|111057.7|111032.7|111083.1|111058.1|111057.5|111032.5|30
1733743920000|2024-12-09 11:32:00|111057.2|111032.2|111060.1|111035.1|111060.1|111035.1|111056.5|111031.5|13
1733743930000|2024-12-09 11:32:10|111060.3|111035.3|111070.3|111045.3|111070.9|111045.9|111060.1|111035.1|21
1733743940000|2024-12-09 11:32:20|111070.1|111045.1|111070.9|111045.9|111075.1|111050.1|111068.9|111043.9|24
1733743950000|2024-12-09 11:32:30|111071|111046|111069.5|111044.5|111073.8|111048.8|111069.5|111044.5|28
1733743960000|2024-12-09 11:32:40|111068.7|111043.7|111070.4|111045.4|111072.4|111047.4|111065.9|111040.9|17
1733743970000|2024-12-09 11:32:50|111070.1|111045.1|111067.4|111042.4|111070.5|111045.5|111067.2|111042.2|15
1733743980000|2024-12-09 11:33:00|111067.2|111042.2|111074.5|111049.5|111076.8|111051.8|111067.2|111042.2|21
1733743990000|2024-12-09 11:33:10|111074.7|111049.7|111071.3|111046.3|111074.7|111049.7|111069.3|111044.3|20
1733744000000|2024-12-09 11:33:20|111070.3|111045.3|111073.5|111048.5|111076.4|111051.4|111069.6|111044.6|13
1733744010000|2024-12-09 11:33:30|111074.4|111049.4|111073.2|111048.2|111074.4|111049.4|111073.2|111048.2|8
1733744020000|2024-12-09 11:33:40|111073|111048|111074.3|111049.3|111075.3|111050.3|111073|111048|11
1733744030000|2024-12-09 11:33:50|111073.8|111048.8|111079.1|111054.1|111080.3|111055.3|111073.3|111048.3|20
1733744040000|2024-12-09 11:34:00|111078|111053|111076.2|111051.2|111079.6|111054.6|111074.6|111049.6|18
1733744050000|2024-12-09 11:34:10|111076.5|111051.5|111074.7|111049.7|111077.7|111052.7|111074.7|111049.7|5
1733744060000|2024-12-09 11:34:20|111075.2|111050.2|111068.1|111043.1|111075.9|111050.9|111064.3|111039.3|19
1733744070000|2024-12-09 11:34:30|111068.3|111043.3|111072.6|111047.6|111072.7|111047.7|111067.8|111042.8|20
1733744080000|2024-12-09 11:34:40|111072.9|111047.9|111065.7|111040.7|111073.4|111048.4|111061.8|111036.8|20
1733744090000|2024-12-09 11:34:50|111066|111041|111066.6|111041.6|111068.5|111043.5|111063.3|111038.3|18
1733744100000|2024-12-09 11:35:00|111066.8|111041.8|111066.7|111041.7|111069.9|111044.9|111064.3|111039.3|18
1733744110000|2024-12-09 11:35:10|111066.3|111041.3|111065.6|111040.6|111070.9|111045.9|111064.2|111039.2|16
1733744120000|2024-12-09 11:35:20|111063.9|111038.9|111067.1|111042.1|111068.7|111043.7|111063.5|111038.5|13
1733744130000|2024-12-09 11:35:30|111068.8|111043.8|111066.5|111041.5|111071.9|111046.9|111064.5|111039.5|18
1733744140000|2024-12-09 11:35:40|111066.6|111041.6|111068.3|111043.3|111068.3|111043.3|111066.6|111041.6|3
1733744150000|2024-12-09 11:35:50|111067.8|111042.8|111067.1|111042.1|111070.4|111045.4|111067.1|111042.1|19
1733744160000|2024-12-09 11:36:00|111065.9|111040.9|111071.2|111046.2|111074.1|111049.1|111063|111038|20
1733744170000|2024-12-09 11:36:10|111071.8|111046.8|111068|111043|111072.5|111047.5|111065|111040|22
1733744180000|2024-12-09 11:36:20|111068.4|111043.4|111068.5|111043.5|111071.6|111046.6|111066.8|111041.8|18
1733744190000|2024-12-09 11:36:30|111069.3|111044.3|111068.7|111043.7|111070.8|111045.8|111068.7|111043.7|17
1733744200000|2024-12-09 11:36:40|111068.4|111043.4|111064.7|111039.7|111068.4|111043.4|111062.5|111037.5|15
1733744210000|2024-12-09 11:36:50|111064.6|111039.6|111065.8|111040.8|111065.8|111040.8|111064.6|111039.6|3
1733744220000|2024-12-09 11:37:00|111066.9|111041.9|111072.5|111047.5|111074.1|111049.1|111066.1|111041.1|22
1733744230000|2024-12-09 11:37:10|111072|111047|111071.9|111046.9|111073.1|111048.1|111070.7|111045.7|9
1733744240000|2024-12-09 11:37:20|111071.4|111046.4|111070.8|111045.8|111071.4|111046.4|111069.6|111044.6|12
1733744250000|2024-12-09 11:37:30|111071.3|111046.3|111071|111046|111073.5|111048.5|111070.8|111045.8|12
1733744260000|2024-12-09 11:37:40|111070|111045|111042.6|111017.6|111070|111045|111041.3|111016.3|16
1733744270000|2024-12-09 11:37:50|111042.2|111017.2|111022.6|110997.6|111045|111020|111022.6|110997.6|18
1733744280000|2024-12-09 11:38:00|111022.7|110997.7|111036|111011|111041.7|111016.7|111022.5|110997.5|32
1733744290000|2024-12-09 11:38:10|111038.1|111013.1|111035.5|111010.5|111039.7|111014.7|111034.3|111009.3|22
1733744300000|2024-12-09 11:38:20|111036|111011|111035|111010|111039.3|111014.3|111033.4|111008.4|26
1733744310000|2024-12-09 11:38:30|111036.1|111011.1|111029.3|111004.3|111037.1|111012.1|111029.3|111004.3|21
1733744320000|2024-12-09 11:38:40|111032.1|111007.1|111042.6|111017.6|111049.5|111024.5|111032.1|111007.1|35
1733744330000|2024-12-09 11:38:50|111042.8|111017.8|111043.3|111018.3|111044.3|111019.3|111041.9|111016.9|23
1733744340000|2024-12-09 11:39:00|111043|111018|111039|111014|111043.4|111018.4|111034.7|111009.7|28
1733744350000|2024-12-09 11:39:10|111039.3|111014.3|111034.6|111009.6|111044.7|111019.7|111033.8|111008.8|30
1733744360000|2024-12-09 11:39:20|111035.7|111010.7|111037.3|111012.3|111037.5|111012.5|111035.2|111010.2|18
1733744370000|2024-12-09 11:39:30|111037.4|111012.4|111045.1|111020.1|111045.1|111020.1|111036.8|111011.8|21
1733744380000|2024-12-09 11:39:40|111043.9|111018.9|111042.4|111017.4|111045.3|111020.3|111041.3|111016.3|25
1733744390000|2024-12-09 11:39:50|111042.2|111017.2|111041.5|111016.5|111042.9|111017.9|111034.1|111009.1|41
1733744400000|2024-12-09 11:40:00|111042|111017|111044.9|111019.9|111047.2|111022.2|111039.5|111014.5|28
1733744410000|2024-12-09 11:40:10|111045.3|111020.3|111029.1|111004.1|111046.7|111021.7|111026.5|111001.5|37
1733744420000|2024-12-09 11:40:20|111028.8|111003.8|111046.1|111021.1|111046.1|111021.1|111027.3|111002.3|20
1733744430000|2024-12-09 11:40:30|111045.8|111020.8|111037.3|111012.3|111045.8|111020.8|111035.9|111010.9|24
1733744440000|2024-12-09 11:40:40|111038.5|111013.5|111034.9|111009.9|111038.5|111013.5|111034.5|111009.5|22
1733744450000|2024-12-09 11:40:50|111035.1|111010.1|111036.1|111011.1|111037.8|111012.8|111032.2|111007.2|20
1733744460000|2024-12-09 11:41:00|111036.2|111011.2|111032.8|111007.8|111037.6|111012.6|111028.5|111003.5|28
1733744470000|2024-12-09 11:41:10|111032.9|111007.9|111010.8|110985.8|111032.9|111007.9|111008.6|110983.6|23
1733744480000|2024-12-09 11:41:20|111011|110986|111021.7|110996.7|111021.7|110996.7|111011|110986|12
1733744490000|2024-12-09 11:41:30|111022|110997|111021|110996|111022.6|110997.6|111019.5|110994.5|14
1733744500000|2024-12-09 11:41:40|111023.1|110998.1|111018.8|110993.8|111023.7|110998.7|111018.5|110993.5|8
1733744510000|2024-12-09 11:41:50|111017.4|110992.4|111022.8|110997.8|111025.9|111000.9|111017.4|110992.4|16
1733744520000|2024-12-09 11:42:00|111022.7|110997.7|111028.7|111003.7|111029.4|111004.4|111022.6|110997.6|40
1733744530000|2024-12-09 11:42:10|111028.5|111003.5|111033.9|111008.9|111034.7|111009.7|111028.2|111003.2|20
1733744540000|2024-12-09 11:42:20|111033.6|111008.6|111027.4|111002.4|111033.8|111008.8|111026.5|111001.5|18
1733744550000|2024-12-09 11:42:30|111028.5|111003.5|111022.7|110997.7|111028.5|111003.5|111021.5|110996.5|17
1733744560000|2024-12-09 11:42:40|111022.5|110997.5|111027.8|111002.8|111033.5|111008.5|111022.4|110997.4|24
1733744570000|2024-12-09 11:42:50|111027.3|111002.3|111024.8|110999.8|111027.3|111002.3|111024.8|110999.8|10
1733744580000|2024-12-09 11:43:00|111024.5|110999.5|111021.6|110996.6|111024.9|110999.9|111021.2|110996.2|20
1733744590000|2024-12-09 11:43:10|111021.7|110996.7|111024.6|110999.6|111024.6|110999.6|111017.2|110992.2|19
1733744600000|2024-12-09 11:43:20|111024.1|110999.1|111025|111000|111026|111001|111024|110999|17
1733744610000|2024-12-09 11:43:30|111024.6|110999.6|111031.7|111006.7|111032.8|111007.8|111024.2|110999.2|29
1733744620000|2024-12-09 11:43:40|111031.5|111006.5|111032.1|111007.1|111037.7|111012.7|111029.8|111004.8|19
1733744630000|2024-12-09 11:43:50|111031.9|111006.9|111030.7|111005.7|111031.9|111006.9|111030.7|111005.7|4
1733744640000|2024-12-09 11:44:00|111030.8|111005.8|111026.3|111001.3|111030.8|111005.8|111026.3|111001.3|11
1733744650000|2024-12-09 11:44:10|111026.6|111001.6|111026.6|111001.6|111027.7|111002.7|111024.3|110999.3|13
1733744660000|2024-12-09 11:44:20|111026.8|111001.8|111027.3|111002.3|111027.4|111002.4|111025.3|111000.3|8
1733744670000|2024-12-09 11:44:30|111027.4|111002.4|111030.8|111005.8|111032.6|111007.6|111027.4|111002.4|13
1733744680000|2024-12-09 11:44:40|111030.4|111005.4|111023.9|110998.9|111031|111006|111022.4|110997.4|15
1733744690000|2024-12-09 11:44:50|111025.1|111000.1|111040.6|111015.6|111040.6|111015.6|111022.4|110997.4|19
1733744700000|2024-12-09 11:45:00|111040.3|111015.3|111041.9|111016.9|111044.1|111019.1|111039.2|111014.2|22
1733744710000|2024-12-09 11:45:10|111040.8|111015.8|111039.1|111014.1|111045|111020|111038.9|111013.9|16
1733744720000|2024-12-09 11:45:20|111039|111014|111039.7|111014.7|111040.3|111015.3|111037.9|111012.9|9
1733744730000|2024-12-09 11:45:30|111038|111013|111043.6|111018.6|111049.2|111024.2|111036.9|111011.9|13
1733744740000|2024-12-09 11:45:40|111044.7|111019.7|111032.7|111007.7|111044.7|111019.7|111032.7|111007.7|17
1733744750000|2024-12-09 11:45:50|111032.8|111007.8|111036.7|111011.7|111036.7|111011.7|111032.8|111007.8|11
1733744760000|2024-12-09 11:46:00|111037|111012|111039.6|111014.6|111041.3|111016.3|111035.6|111010.6|14
1733744770000|2024-12-09 11:46:10|111039.5|111014.5|111043.9|111018.9|111043.9|111018.9|111037.6|111012.6|9
1733744780000|2024-12-09 11:46:20|111043.8|111018.8|111039.6|111014.6|111045.7|111020.7|111039.6|111014.6|14
1733744790000|2024-12-09 11:46:30|111039.5|111014.5|111036.4|111011.4|111039.7|111014.7|111036.4|111011.4|8
1733744800000|2024-12-09 11:46:40|111035.9|111010.9|111062.3|111037.3|111068.1|111043.1|111035.9|111010.9|24
1733744810000|2024-12-09 11:46:50|111061.5|111036.5|111059.1|111034.1|111063|111038|111059.1|111034.1|31
1733744820000|2024-12-09 11:47:00|111059.9|111034.9|111068.2|111043.2|111071.2|111046.2|111059.9|111034.9|48
1733744830000|2024-12-09 11:47:10|111066.3|111041.3|111066.2|111041.2|111066.3|111041.3|111064|111039|8
1733744840000|2024-12-09 11:47:20|111066|111041|111062.1|111037.1|111066|111041|111054.5|111029.5|18
1733744850000|2024-12-09 11:47:30|111061.9|111036.9|111063.5|111038.5|111065|111040|111061.9|111036.9|17
1733744860000|2024-12-09 11:47:40|111061.9|111036.9|111073.4|111048.4|111074.4|111049.4|111060.2|111035.2|27
1733744870000|2024-12-09 11:47:50|111075.5|111050.5|111079.2|111054.2|111079.3|111054.3|111073.8|111048.8|17
1733744880000|2024-12-09 11:48:00|111078.3|111053.3|111076.3|111051.3|111079.3|111054.3|111076.3|111051.3|11
1733744890000|2024-12-09 11:48:10|111079.2|111054.2|111080.4|111055.4|111081.8|111056.8|111076.3|111051.3|22
1733744900000|2024-12-09 11:48:20|111079.7|111054.7|111078.2|111053.2|111080.3|111055.3|111072.5|111047.5|23
1733744910000|2024-12-09 11:48:30|111075.9|111050.9|111072.5|111047.5|111076.7|111051.7|111072|111047|24
1733744920000|2024-12-09 11:48:40|111072.8|111047.8|111071.8|111046.8|111076.9|111051.9|111071.8|111046.8|15
1733744930000|2024-12-09 11:48:50|111072|111047|111072.2|111047.2|111073|111048|111068.7|111043.7|17
1733744940000|2024-12-09 11:49:00|111071.2|111046.2|111069.6|111044.6|111072.8|111047.8|111067|111042|25
1733744950000|2024-12-09 11:49:10|111070.5|111045.5|111073.6|111048.6|111073.6|111048.6|111070.5|111045.5|11
1733744960000|2024-12-09 11:49:20|111072.3|111047.3|111076.5|111051.5|111076.9|111051.9|111071.3|111046.3|8
1733744970000|2024-12-09 11:49:30|111077.5|111052.5|111078.4|111053.4|111078.7|111053.7|111076.6|111051.6|12
1733744980000|2024-12-09 11:49:40|111078.2|111053.2|111069.4|111044.4|111078.3|111053.3|111069.2|111044.2|13
1733744990000|2024-12-09 11:49:50|111069.2|111044.2|111067.5|111042.5|111070.6|111045.6|111064.7|111039.7|18
1733745000000|2024-12-09 11:50:00|111067.9|111042.9|111067.4|111042.4|111067.9|111042.9|111066.7|111041.7|10
1733745010000|2024-12-09 11:50:10|111066.3|111041.3|111063.1|111038.1|111066.3|111041.3|111061.9|111036.9|8
1733745020000|2024-12-09 11:50:20|111063.2|111038.2|111053.9|111028.9|111063.2|111038.2|111052.8|111027.8|9
1733745030000|2024-12-09 11:50:30|111053.2|111028.2|111056.3|111031.3|111056.3|111031.3|111051.1|111026.1|11
1733745040000|2024-12-09 11:50:40|111056.7|111031.7|111057.5|111032.5|111061.4|111036.4|111056.7|111031.7|14
1733745050000|2024-12-09 11:50:50|111057.9|111032.9|111056.7|111031.7|111057.9|111032.9|111050|111025|10
1733745060000|2024-12-09 11:51:00|111056.4|111031.4|111048.4|111023.4|111057.1|111032.1|111046.7|111021.7|20
1733745070000|2024-12-09 11:51:10|111048.9|111023.9|111059.9|111034.9|111060.7|111035.7|111048.9|111023.9|27
1733745080000|2024-12-09 11:51:20|111059.5|111034.5|111056.2|111031.2|111059.5|111034.5|111054.4|111029.4|17
1733745090000|2024-12-09 11:51:30|111056.8|111031.8|111052.5|111027.5|111061.6|111036.6|111052.5|111027.5|26
1733745100000|2024-12-09 11:51:40|111052.3|111027.3|111055.7|111030.7|111059.9|111034.9|111051.8|111026.8|22
1733745110000|2024-12-09 11:51:50|111055.6|111030.6|111067.7|111042.7|111067.7|111042.7|111055.6|111030.6|17
1733745120000|2024-12-09 11:52:00|111069.4|111044.4|111071.6|111046.6|111073.9|111048.9|111066.6|111041.6|26
1733745130000|2024-12-09 11:52:10|111071.2|111046.2|111083.4|111058.4|111083.4|111058.4|111069.3|111044.3|14
1733745140000|2024-12-09 11:52:20|111084.6|111059.6|111070.9|111045.9|111086.4|111061.4|111068.4|111043.4|31
1733745150000|2024-12-09 11:52:30|111071.7|111046.7|111074|111049|111074.3|111049.3|111071.7|111046.7|14
1733745160000|2024-12-09 11:52:40|111074.1|111049.1|111073.9|111048.9|111075.1|111050.1|111072.4|111047.4|8
1733745170000|2024-12-09 11:52:50|111073.8|111048.8|111069.7|111044.7|111073.8|111048.8|111067.3|111042.3|9
1733745180000|2024-12-09 11:53:00|111069.9|111044.9|111071.7|111046.7|111071.7|111046.7|111069|111044|15
1733745190000|2024-12-09 11:53:10|111072.4|111047.4|111071.1|111046.1|111072.4|111047.4|111069.8|111044.8|14
1733745200000|2024-12-09 11:53:20|111072.4|111047.4|111076|111051|111078.9|111053.9|111071.8|111046.8|15
1733745210000|2024-12-09 11:53:30|111076.7|111051.7|111075.3|111050.3|111077.6|111052.6|111075.3|111050.3|11
1733745220000|2024-12-09 11:53:40|111074.6|111049.6|111076.3|111051.3|111077.6|111052.6|111074.6|111049.6|8
1733745230000|2024-12-09 11:53:50|111076.6|111051.6|111077.5|111052.5|111080.1|111055.1|111076.6|111051.6|8
1733745240000|2024-12-09 11:54:00|111077.3|111052.3|111083.4|111058.4|111084.8|111059.8|111075.9|111050.9|20
1733745250000|2024-12-09 11:54:10|111082.1|111057.1|111082.3|111057.3|111082.7|111057.7|111081.3|111056.3|10
1733745260000|2024-12-09 11:54:20|111082.4|111057.4|111091.9|111066.9|111091.9|111066.9|111080.8|111055.8|20
1733745270000|2024-12-09 11:54:30|111092|111067|111094|111069|111105.1|111080.1|111091.5|111066.5|40
1733745280000|2024-12-09 11:54:40|111094.8|111069.8|111091.9|111066.9|111095|111070|111090|111065|24
1733745290000|2024-12-09 11:54:50|111091.4|111066.4|111091.3|111066.3|111094.6|111069.6|111086.6|111061.6|22
1733745300000|2024-12-09 11:55:00|111090.3|111065.3|111088.8|111063.8|111091.3|111066.3|111088.8|111063.8|7
1733745310000|2024-12-09 11:55:10|111088.9|111063.9|111088|111063|111092.5|111067.5|111086.3|111061.3|20
1733745320000|2024-12-09 11:55:20|111087.9|111062.9|111100.8|111075.8|111101.9|111076.9|111087.9|111062.9|13
1733745330000|2024-12-09 11:55:30|111099.9|111074.9|111102.4|111077.4|111102.5|111077.5|111099.9|111074.9|6
1733745340000|2024-12-09 11:55:40|111102|111077|111121.8|111096.8|111121.8|111096.8|111102|111077|18
1733745350000|2024-12-09 11:55:50|111122|111097|111124.2|111099.2|111124.2|111099.2|111121.1|111096.1|14
1733745360000|2024-12-09 11:56:00|111123.8|111098.8|111138.1|111113.1|111139.1|111114.1|111123.8|111098.8|19
1733745370000|2024-12-09 11:56:10|111138.2|111113.2|111141.7|111116.7|111146.3|111121.3|111136.5|111111.5|21
1733745380000|2024-12-09 11:56:20|111141.1|111116.1|111158.5|111133.5|111159.7|111134.7|111137.7|111112.7|23
1733745390000|2024-12-09 11:56:30|111158.7|111133.7|111158.9|111133.9|111162.6|111137.6|111156.3|111131.3|27
1733745400000|2024-12-09 11:56:40|111158.7|111133.7|111158|111133|111160.6|111135.6|111158|111133|24
1733745410000|2024-12-09 11:56:50|111157.9|111132.9|111159.2|111134.2|111159.5|111134.5|111156.7|111131.7|19
1733745420000|2024-12-09 11:57:00|111158.7|111133.7|111148.2|111123.2|111158.7|111133.7|111148.2|111123.2|23
1733745430000|2024-12-09 11:57:10|111146.9|111121.9|111163.6|111138.6|111168.1|111143.1|111146.9|111121.9|32
1733745440000|2024-12-09 11:57:20|111163.9|111138.9|111162.9|111137.9|111163.9|111138.9|111156.1|111131.1|25
1733745450000|2024-12-09 11:57:30|111161.9|111136.9|111164.7|111139.7|111165|111140|111156.9|111131.9|25
1733745460000|2024-12-09 11:57:40|111165|111140|111179.2|111154.2|111179.6|111154.6|111165|111140|20
1733745470000|2024-12-09 11:57:50|111179.4|111154.4|111186.5|111161.5|111186.5|111161.5|111177.3|111152.3|20
1733745480000|2024-12-09 11:58:00|111186.6|111161.6|111181.8|111156.8|111186.6|111161.6|111179.3|111154.3|22
1733745490000|2024-12-09 11:58:10|111181.5|111156.5|111179.1|111154.1|111182|111157|111177.8|111152.8|18
1733745500000|2024-12-09 11:58:20|111179.6|111154.6|111173.5|111148.5|111181.2|111156.2|111173.4|111148.4|14
1733745510000|2024-12-09 11:58:30|111173.2|111148.2|111176.4|111151.4|111178.7|111153.7|111173.2|111148.2|25
1733745520000|2024-12-09 11:58:40|111176.3|111151.3|111165|111140|111176.4|111151.4|111165|111140|13
1733745530000|2024-12-09 11:58:50|111164.7|111139.7|111157.9|111132.9|111166|111141|111157.9|111132.9|23
1733745540000|2024-12-09 11:59:00|111157.3|111132.3|111152.7|111127.7|111157.6|111132.6|111144.8|111119.8|30
1733745550000|2024-12-09 11:59:10|111152.8|111127.8|111150.7|111125.7|111153.8|111128.8|111149.5|111124.5|13
1733745560000|2024-12-09 11:59:20|111150.5|111125.5|111153.9|111128.9|111154.5|111129.5|111150|111125|20
1733745570000|2024-12-09 11:59:30|111156.8|111131.8|111167.5|111142.5|111168.4|111143.4|111155.3|111130.3|23
1733745580000|2024-12-09 11:59:40|111166.6|111141.6|111162.4|111137.4|111167.4|111142.4|111157.8|111132.8|29
1733745590000|2024-12-09 11:59:50|111164.5|111139.5|111161.5|111136.5|111168.3|111143.3|111161.3|111136.3|16
1733745600000|2024-12-09 12:00:00|111161|111136|111170.1|111145.1|111170.1|111145.1|111159.5|111134.5|32
1733745610000|2024-12-09 12:00:10|111170.5|111145.5|111168|111143|111170.6|111145.6|111163.1|111138.1|31
1733745620000|2024-12-09 12:00:20|111167.6|111142.6|111166.5|111141.5|111172|111147|111166.1|111141.1|16
1733745630000|2024-12-09 12:00:30|111164.9|111139.9|111172.6|111147.6|111173.6|111148.6|111164.9|111139.9|22
1733745640000|2024-12-09 12:00:40|111172.8|111147.8|111169.2|111144.2|111173.3|111148.3|111169.2|111144.2|13
1733745650000|2024-12-09 12:00:50|111169.6|111144.6|111169.1|111144.1|111170.7|111145.7|111169.1|111144.1|6
1733745660000|2024-12-09 12:01:00|111169.5|111144.5|111168.8|111143.8|111169.7|111144.7|111167.9|111142.9|13
1733745670000|2024-12-09 12:01:10|111168.6|111143.6|111167.5|111142.5|111168.7|111143.7|111167.5|111142.5|6
1733745680000|2024-12-09 12:01:20|111167.7|111142.7|111168.9|111143.9|111172.2|111147.2|111167.7|111142.7|16
1733745690000|2024-12-09 12:01:30|111168.1|111143.1|111143.5|111118.5|111168.1|111143.1|111143.5|111118.5|46
1733745700000|2024-12-09 12:01:40|111143.9|111118.9|111148.8|111123.8|111149.3|111124.3|111135.7|111110.7|34
1733745710000|2024-12-09 12:01:50|111148.9|111123.9|111157.4|111132.4|111158.7|111133.7|111148.9|111123.9|13
1733745720000|2024-12-09 12:02:00|111156.4|111131.4|111151.6|111126.6|111156.4|111131.4|111151.6|111126.6|19
1733745730000|2024-12-09 12:02:10|111151.2|111126.2|111155.8|111130.8|111158|111133|111151.2|111126.2|19
1733745740000|2024-12-09 12:02:20|111155.7|111130.7|111155.2|111130.2|111156.9|111131.9|111148.8|111123.8|24
1733745750000|2024-12-09 12:02:30|111155.9|111130.9|111148.3|111123.3|111155.9|111130.9|111146.3|111121.3|19
1733745760000|2024-12-09 12:02:40|111148|111123|111150.9|111125.9|111152.2|111127.2|111143.7|111118.7|20
1733745770000|2024-12-09 12:02:50|111151.3|111126.3|111142.2|111117.2|111151.6|111126.6|111141.2|111116.2|24
1733745780000|2024-12-09 12:03:00|111142.4|111117.4|111141.4|111116.4|111142.7|111117.7|111136.4|111111.4|14
1733745790000|2024-12-09 12:03:10|111141.9|111116.9|111143.9|111118.9|111143.9|111118.9|111140.7|111115.7|8
1733745800000|2024-12-09 12:03:20|111144.2|111119.2|111139.5|111114.5|111144.5|111119.5|111139.5|111114.5|12
1733745810000|2024-12-09 12:03:30|111138.9|111113.9|111128.1|111103.1|111139.2|111114.2|111125.4|111100.4|21
1733745820000|2024-12-09 12:03:40|111127.3|111102.3|111127.2|111102.2|111127.6|111102.6|111126.5|111101.5|8
1733745830000|2024-12-09 12:03:50|111127.3|111102.3|111123.1|111098.1|111127.3|111102.3|111122.6|111097.6|17
1733745840000|2024-12-09 12:04:00|111122.2|111097.2|111116.2|111091.2|111126.4|111101.4|111115.7|111090.7|22
1733745850000|2024-12-09 12:04:10|111116.1|111091.1|111096.2|111071.2|111116.1|111091.1|111094.2|111069.2|27
1733745860000|2024-12-09 12:04:20|111095.9|111070.9|111085.1|111060.1|111096.2|111071.2|111085|111060|24
1733745870000|2024-12-09 12:04:30|111086.1|111061.1|111089.2|111064.2|111092.9|111067.9|111085.3|111060.3|28
1733745880000|2024-12-09 12:04:40|111088.8|111063.8|111088.4|111063.4|111091.9|111066.9|111088.4|111063.4|17
1733745890000|2024-12-09 12:04:50|111088|111063|111097.6|111072.6|111098.8|111073.8|111087.6|111062.6|16
1733745900000|2024-12-09 12:05:00|111097.4|111072.4|111096.8|111071.8|111103.2|111078.2|111094.7|111069.7|30
1733745910000|2024-12-09 12:05:10|111096.7|111071.7|111099.8|111074.8|111101.8|111076.8|111096.4|111071.4|12
1733745920000|2024-12-09 12:05:20|111098.8|111073.8|111105.9|111080.9|111107.3|111082.3|111093.7|111068.7|16
1733745930000|2024-12-09 12:05:30|111105.4|111080.4|111103.6|111078.6|111105.4|111080.4|111101.2|111076.2|14
1733745940000|2024-12-09 12:05:40|111103.7|111078.7|111102.7|111077.7|111104.1|111079.1|111101.4|111076.4|13
1733745950000|2024-12-09 12:05:50|111102.8|111077.8|111105.1|111080.1|111105.8|111080.8|111100.7|111075.7|16
1733745960000|2024-12-09 12:06:00|111105.4|111080.4|111106.6|111081.6|111107.2|111082.2|111105.4|111080.4|4
1733745970000|2024-12-09 12:06:10|111106.3|111081.3|111102.3|111077.3|111111.9|111086.9|111101.6|111076.6|25
1733745980000|2024-12-09 12:06:20|111102.4|111077.4|111103.9|111078.9|111104.9|111079.9|111097.5|111072.5|26
1733745990000|2024-12-09 12:06:30|111103.8|111078.8|111103.2|111078.2|111104.5|111079.5|111102.5|111077.5|19
1733746000000|2024-12-09 12:06:40|111103.6|111078.6|111101|111076|111107.5|111082.5|111099.2|111074.2|29
1733746010000|2024-12-09 12:06:50|111101.2|111076.2|111093.7|111068.7|111101.2|111076.2|111090.6|111065.6|35
1733746020000|2024-12-09 12:07:00|111093.3|111068.3|111079.8|111054.8|111093.6|111068.6|111079.8|111054.8|24
1733746030000|2024-12-09 12:07:10|111080.7|111055.7|111078.5|111053.5|111080.7|111055.7|111078.5|111053.5|8
1733746040000|2024-12-09 12:07:20|111077.4|111052.4|111075.5|111050.5|111077.4|111052.4|111074.7|111049.7|15
1733746050000|2024-12-09 12:07:30|111075.2|111050.2|111079.2|111054.2|111079.6|111054.6|111074.7|111049.7|21
1733746060000|2024-12-09 12:07:40|111079.6|111054.6|111076.5|111051.5|111081.7|111056.7|111076.5|111051.5|12
1733746070000|2024-12-09 12:07:50|111076.4|111051.4|111073.6|111048.6|111078.6|111053.6|111073.6|111048.6|15
1733746080000|2024-12-09 12:08:00|111073.3|111048.3|111067.9|111042.9|111074.1|111049.1|111067.6|111042.6|14
1733746090000|2024-12-09 12:08:10|111068.2|111043.2|111070.2|111045.2|111071.4|111046.4|111067.8|111042.8|13
1733746100000|2024-12-09 12:08:20|111069.8|111044.8|111073.6|111048.6|111075.9|111050.9|111068.8|111043.8|16
1733746110000|2024-12-09 12:08:30|111073.9|111048.9|111074.3|111049.3|111076.2|111051.2|111072.3|111047.3|14
1733746120000|2024-12-09 12:08:40|111074.1|111049.1|111075.9|111050.9|111076.3|111051.3|111073.9|111048.9|9
1733746130000|2024-12-09 12:08:50|111076.3|111051.3|111077.1|111052.1|111077.1|111052.1|111072|111047|15
1733746140000|2024-12-09 12:09:00|111076.8|111051.8|111084|111059|111084|111059|111076.8|111051.8|31
1733746150000|2024-12-09 12:09:10|111084.3|111059.3|111116.9|111091.9|111116.9|111091.9|111083.4|111058.4|38
1733746160000|2024-12-09 12:09:20|111117.7|111092.7|111117.4|111092.4|111126|111101|111116.2|111091.2|18
1733746170000|2024-12-09 12:09:30|111117.3|111092.3|111118.9|111093.9|111120.4|111095.4|111114.4|111089.4|15
1733746180000|2024-12-09 12:09:40|111118.2|111093.2|111116.2|111091.2|111118.4|111093.4|111115.1|111090.1|16
1733746190000|2024-12-09 12:09:50|111116.4|111091.4|111116.2|111091.2|111118.3|111093.3|111115.7|111090.7|11
1733746200000|2024-12-09 12:10:00|111116.4|111091.4|111106.5|111081.5|111116.4|111091.4|111103.2|111078.2|15
1733746210000|2024-12-09 12:10:10|111106.7|111081.7|111101.2|111076.2|111106.7|111081.7|111098.9|111073.9|14
1733746220000|2024-12-09 12:10:20|111101.3|111076.3|111099.4|111074.4|111101.7|111076.7|111095.4|111070.4|12
1733746230000|2024-12-09 12:10:30|111099.7|111074.7|111109.1|111084.1|111109.1|111084.1|111099.7|111074.7|17
1733746240000|2024-12-09 12:10:40|111109|111084|111114.3|111089.3|111114.3|111089.3|111108.8|111083.8|11
1733746250000|2024-12-09 12:10:50|111115.2|111090.2|111119.5|111094.5|111149.3|111101.3|111115.2|111076.6|42
1733746260000|2024-12-09 12:11:00|111121.7|111096.7|111121.9|111096.9|111122.1|111097.1|111111.3|111086.3|27
1733746270000|2024-12-09 12:11:10|111125.7|111100.7|111131.1|111106.1|111140.8|111108.3|111125.3|111085.7|20
1733746280000|2024-12-09 12:11:20|111133.1|111108.1|111130.5|111105.5|111133.1|111108.1|111129.4|111104.4|18
1733746290000|2024-12-09 12:11:30|111130.8|111105.8|111128.8|111103.8|111130.9|111105.9|111128.2|111103.2|11
1733746300000|2024-12-09 12:11:40|111129|111104|111132.4|111107.4|111133.1|111108.1|111129|111104|14
1733746310000|2024-12-09 12:11:50|111132.5|111107.5|111137.1|111112.1|111138.4|111113.4|111132.2|111107.2|14
1733746320000|2024-12-09 12:12:00|111137.5|111112.5|111139.8|111114.8|111144.3|111116.4|111132.4|111094.3|19
1733746330000|2024-12-09 12:12:10|111139.3|111114.3|111142.5|111117.5|111142.5|111117.5|111138.1|111113.1|12
1733746340000|2024-12-09 12:12:20|111140.4|111115.4|111153.8|111103.8|111154.7|111120.7|111140.4|111103.8|11
1733746350000|2024-12-09 12:12:30|111153.4|111103.4|111153.9|111103.9|111154.3|111104.3|111150.5|111100.5|12
1733746360000|2024-12-09 12:12:40|111153.7|111103.7|111144.2|111094.2|111153.7|111103.7|111144.2|111094.2|31
1733746370000|2024-12-09 12:12:50|111144.7|111094.7|111144.1|111094.1|111144.8|111094.8|111144.1|111094.1|10
1733746380000|2024-12-09 12:13:00|111143.6|111093.6|111144|111094|111144.8|111094.8|111140.2|111090.2|23
1733746390000|2024-12-09 12:13:10|111144.5|111094.5|111152.3|111102.3|111153.1|111103.1|111144.5|111094.5|11
1733746400000|2024-12-09 12:13:20|111150.5|111100.5|111142|111092|111150.5|111100.5|111139.8|111089.8|14
1733746410000|2024-12-09 12:13:30|111142.3|111092.3|111136.9|111111.9|111142.3|111114.6|111131|111092.3|12
1733746420000|2024-12-09 12:13:40|111136.8|111111.8|111137.1|111112.1|111139.6|111114.6|111136.8|111111.8|8
1733746430000|2024-12-09 12:13:50|111136.9|111111.9|111140.3|111115.3|111140.3|111115.3|111132.5|111107.5|19
1733746440000|2024-12-09 12:14:00|111139.8|111114.8|111134.5|111109.5|111140.9|111115.9|111130.9|111105.9|14
1733746450000|2024-12-09 12:14:10|111133.5|111108.5|111130.6|111105.6|111133.5|111108.5|111130.1|111105.1|13
1733746460000|2024-12-09 12:14:20|111131.7|111106.7|111119.1|111094.1|111134.7|111109.7|111119.1|111094.1|21
1733746470000|2024-12-09 12:14:30|111117.8|111092.8|111121.6|111096.6|111126.1|111101.1|111117.8|111092.8|28
1733746480000|2024-12-09 12:14:40|111122.8|111097.8|111131.3|111106.3|111133|111108|111120.7|111095.7|17
1733746490000|2024-12-09 12:14:50|111131.9|111106.9|111126.8|111101.8|111132.1|111107.1|111126.6|111101.6|9
1733746500000|2024-12-09 12:15:00|111126.6|111101.6|111132.8|111107.8|111139.8|111114.8|111126.3|111101.3|23
1733746510000|2024-12-09 12:15:10|111132|111107|111137.8|111112.8|111139.2|111114.2|111132|111107|17
1733746520000|2024-12-09 12:15:20|111138.1|111113.1|111142.7|111117.7|111145.9|111120.9|111137.8|111112.8|14
1733746530000|2024-12-09 12:15:30|111142.3|111117.3|111144.4|111119.4|111144.4|111119.4|111141.7|111116.7|13
1733746540000|2024-12-09 12:15:40|111144.9|111119.9|111142|111117|111145.9|111120.9|111141.7|111116.7|13
1733746550000|2024-12-09 12:15:50|111141.9|111116.9|111140.8|111115.8|111141.9|111116.9|111139.8|111114.8|8
1733746560000|2024-12-09 12:16:00|111140.4|111115.4|111142.8|111117.8|111142.8|111117.8|111139.9|111114.9|10
1733746570000|2024-12-09 12:16:10|111142.9|111117.9|111137.6|111112.6|111142.9|111117.9|111133.5|111108.5|14
1733746580000|2024-12-09 12:16:20|111137.5|111112.5|111131.7|111106.7|111138.4|111113.4|111131.6|111106.6|13
1733746590000|2024-12-09 12:16:30|111133.3|111108.3|111119.1|111094.1|111133.6|111108.6|111119.1|111094.1|21
1733746600000|2024-12-09 12:16:40|111118.4|111093.4|111119.2|111094.2|111120.6|111095.6|111118.4|111093.4|7
1733746610000|2024-12-09 12:16:50|111119.4|111094.4|111122.7|111097.7|111123.1|111098.1|111118|111093|15
1733746620000|2024-12-09 12:17:00|111122.9|111097.9|111127.6|111102.6|111128.7|111103.7|111117|111092|37
1733746630000|2024-12-09 12:17:10|111128.7|111103.7|111122.7|111097.7|111129|111104|111122.1|111097.1|18
1733746640000|2024-12-09 12:17:20|111121.6|111096.6|111124.8|111099.8|111124.8|111099.8|111117.4|111092.4|19
1733746650000|2024-12-09 12:17:30|111124.5|111099.5|111122.4|111097.4|111124.5|111099.5|111119.1|111094.1|17
1733746660000|2024-12-09 12:17:40|111122.6|111097.6|111124.9|111099.9|111124.9|111099.9|111121|111096|7
1733746670000|2024-12-09 12:17:50|111123.6|111098.6|111120.7|111095.7|111124.1|111099.1|111119.8|111094.8|18
1733746680000|2024-12-09 12:18:00|111122.3|111097.3|111124|111099|111124|111099|111122.1|111097.1|11
1733746690000|2024-12-09 12:18:10|111123.7|111098.7|111126.9|111101.9|111126.9|111101.9|111123.7|111098.7|10
1733746700000|2024-12-09 12:18:20|111126.7|111101.7|111131.9|111106.9|111131.9|111106.9|111126.7|111101.7|9
1733746710000|2024-12-09 12:18:30|111131.7|111106.7|111130.1|111105.1|111131.7|111106.7|111130.1|111105.1|7
1733746720000|2024-12-09 12:18:40|111130.3|111105.3|111134.1|111109.1|111134.2|111109.2|111128.3|111103.3|14
1733746730000|2024-12-09 12:18:50|111134|111109|111137.5|111112.5|111138.8|111113.8|111133.2|111108.2|13
1733746740000|2024-12-09 12:19:00|111137.9|111112.9|111135.7|111110.7|111138|111113|111134.7|111109.7|10
1733746750000|2024-12-09 12:19:10|111135.8|111110.8|111151.4|111126.4|111153.8|111128.8|111131.6|111106.6|13
1733746760000|2024-12-09 12:19:20|111151.7|111126.7|111142|111117|111151.7|111126.7|111139.7|111114.7|20
1733746770000|2024-12-09 12:19:30|111141.7|111116.7|111137.9|111112.9|111142.3|111117.3|111137.3|111112.3|16
1733746780000|2024-12-09 12:19:40|111137.8|111112.8|111137.9|111112.9|111142.8|111117.8|111134.9|111109.9|15
1733746790000|2024-12-09 12:19:50|111137.5|111112.5|111145.1|111120.1|111145.3|111120.3|111137.2|111112.2|9
1733746800000|2024-12-09 12:20:00|111145.3|111120.3|111135.3|111110.3|111146.5|111121.5|111134.5|111109.5|22
1733746810000|2024-12-09 12:20:10|111135.1|111110.1|111133.1|111108.1|111138.8|111113.8|111133.1|111108.1|13
1733746820000|2024-12-09 12:20:20|111135.1|111110.1|111134.3|111109.3|111137.8|111112.8|111134.3|111109.3|9
1733746830000|2024-12-09 12:20:30|111136.1|111111.1|111138.1|111113.1|111140|111115|111133.7|111108.7|8
1733746840000|2024-12-09 12:20:40|111138|111113|111135.9|111110.9|111138|111113|111135.9|111110.9|7
1733746850000|2024-12-09 12:20:50|111137.7|111112.7|111138.9|111113.9|111138.9|111113.9|111137|111112|5
1733746860000|2024-12-09 12:21:00|111138.4|111113.4|111138.8|111113.8|111138.8|111113.8|111138.1|111113.1|5
1733746870000|2024-12-09 12:21:10|111138.3|111113.3|111136.3|111111.3|111138.3|111113.3|111134.4|111109.4|9
1733746880000|2024-12-09 12:21:20|111135.7|111110.7|111137|111112|111137.7|111112.7|111135.7|111110.7|17
1733746890000|2024-12-09 12:21:30|111137.6|111112.6|111141.8|111116.8|111142.4|111117.4|111137.6|111112.6|10
1733746900000|2024-12-09 12:21:40|111139.8|111114.8|111141.7|111116.7|111141.7|111116.7|111137.7|111112.7|10
1733746910000|2024-12-09 12:21:50|111141.8|111116.8|111143.8|111118.8|111143.8|111118.8|111141.8|111116.8|4
1733746920000|2024-12-09 12:22:00|111143.7|111118.7|111140.3|111115.3|111143.7|111118.7|111139.2|111114.2|10
1733746930000|2024-12-09 12:22:10|111139.4|111114.4|111134.6|111109.6|111140.8|111115.8|111134.6|111109.6|13
1733746940000|2024-12-09 12:22:20|111134.2|111109.2|111134.9|111109.9|111135.6|111110.6|111133.9|111108.9|8
1733746950000|2024-12-09 12:22:30|111135.1|111110.1|111131.1|111106.1|111141.7|111116.7|111128.7|111103.7|14
1733746960000|2024-12-09 12:22:40|111131|111106|111131.1|111106.1|111131.2|111106.2|111129.2|111104.2|5
1733746970000|2024-12-09 12:22:50|111132.4|111107.4|111131.9|111106.9|111133.8|111108.8|111130.7|111105.7|7
1733747000000|2024-12-09 12:23:20|111130.6|111105.6|111131.3|111106.3|111131.7|111106.7|111130.6|111105.6|4
1733747010000|2024-12-09 12:23:30|111131.4|111106.4|111126.1|111101.1|111140.5|111115.5|111125|111100|27
1733747020000|2024-12-09 12:23:40|111124.4|111099.4|111127.1|111102.1|111128.2|111103.2|111122.5|111097.5|18
1733747030000|2024-12-09 12:23:50|111129.6|111104.6|111128.6|111103.6|111129.6|111104.6|111126.6|111101.6|15
1733747040000|2024-12-09 12:24:00|111130|111105|111127.3|111102.3|111134.6|111109.6|111125.8|111100.8|17
1733747050000|2024-12-09 12:24:10|111124.9|111099.9|111125.4|111100.4|111128.7|111103.7|111119.2|111094.2|20
1733747060000|2024-12-09 12:24:20|111125.7|111100.7|111128|111103|111128.1|111103.1|111125.7|111100.7|11
1733747070000|2024-12-09 12:24:30|111128.1|111103.1|111129.2|111104.2|111135.4|111110.4|111128.1|111103.1|17
1733747080000|2024-12-09 12:24:40|111128.5|111103.5|111121.1|111096.1|111129.6|111104.6|111121.1|111096.1|11
1733747090000|2024-12-09 12:24:50|111122|111097|111117.9|111092.9|111122|111097|111117.9|111092.9|11
1733747100000|2024-12-09 12:25:00|111117.7|111092.7|111115.5|111090.5|111119|111094|111113.8|111088.8|22
1733747110000|2024-12-09 12:25:10|111114.9|111089.9|111119.3|111094.3|111119.3|111094.3|111113.4|111088.4|20
1733747120000|2024-12-09 12:25:20|111119.7|111094.7|111119.3|111094.3|111120.6|111095.6|111117.7|111092.7|12
1733747130000|2024-12-09 12:25:30|111118.3|111093.3|111116.9|111091.9|111121|111096|111116.9|111091.9|8
1733747140000|2024-12-09 12:25:40|111116.8|111091.8|111123.3|111098.3|111123.3|111098.3|111114.5|111089.5|13
1733747150000|2024-12-09 12:25:50|111123.5|111098.5|111123.1|111098.1|111125.2|111100.2|111119.4|111094.4|15
1733747160000|2024-12-09 12:26:00|111123.3|111098.3|111117.1|111092.1|111123.3|111098.3|111114.6|111089.6|18
1733747170000|2024-12-09 12:26:10|111117.2|111092.2|111107.9|111082.9|111117.3|111092.3|111105.5|111080.5|13
1733747180000|2024-12-09 12:26:20|111107.7|111082.7|111108|111083|111113.4|111088.4|111105.9|111080.9|22
1733747190000|2024-12-09 12:26:30|111109.3|111084.3|111106.8|111081.8|111110.6|111085.6|111103.8|111078.8|16
1733747200000|2024-12-09 12:26:40|111106.9|111081.9|111098.9|111073.9|111107.7|111082.7|111098.9|111073.9|15
1733747210000|2024-12-09 12:26:50|111097.9|111072.9|111099.3|111074.3|111099.3|111074.3|111094.5|111069.5|13
1733747220000|2024-12-09 12:27:00|111100.6|111075.6|111099.2|111074.2|111101.8|111076.8|111099.2|111074.2|8
1733747230000|2024-12-09 12:27:10|111097.8|111072.8|111098.2|111073.2|111098.2|111073.2|111094.5|111069.5|11
1733747240000|2024-12-09 12:27:20|111098.4|111073.4|111100.9|111075.9|111103|111078|111098.4|111073.4|9
1733747250000|2024-12-09 12:27:30|111099.8|111074.8|111095.6|111070.6|111101|111076|111092.9|111067.9|14
1733747260000|2024-12-09 12:27:40|111095.5|111070.5|111086.8|111061.8|111095.5|111070.5|111086.3|111061.3|8
1733747270000|2024-12-09 12:27:50|111086.7|111061.7|111089.6|111064.6|111092.2|111067.2|111086.7|111061.7|10
1733747280000|2024-12-09 12:28:00|111089.2|111064.2|111087.2|111062.2|111089.2|111064.2|111087.2|111062.2|4
1733747290000|2024-12-09 12:28:10|111088.1|111063.1|111096.1|111071.1|111096.1|111071.1|111088.1|111063.1|9
1733747300000|2024-12-09 12:28:20|111095.7|111070.7|111119.1|111069.1|111119.4|111079.4|111095.4|111063.7|23
1733747310000|2024-12-09 12:28:30|111118.5|111068.5|111118.1|111068.1|111118.5|111068.5|111117.9|111067.9|6
1733747320000|2024-12-09 12:28:40|111118.2|111068.2|111117.9|111067.9|111118.3|111068.3|111117.9|111067.9|5
1733747330000|2024-12-09 12:28:50|111118.1|111068.1|111135.6|111110.6|111137.1|111112.1|111113.8|111065.4|32
1733747340000|2024-12-09 12:29:00|111135.4|111110.4|111135.8|111110.8|111139.6|111114.6|111134.9|111109.9|20
1733747350000|2024-12-09 12:29:10|111134.9|111109.9|111134.2|111109.2|111134.9|111109.9|111130.6|111105.6|8
1733747360000|2024-12-09 12:29:20|111133.7|111108.7|111142.7|111092.7|111145.7|111109.4|111131.6|111092.5|23
1733747370000|2024-12-09 12:29:30|111142.6|111092.6|111133.7|111108.7|111147|111108.7|111132.3|111092.4|22
1733747380000|2024-12-09 12:29:40|111133.9|111108.9|111131.6|111106.6|111142.1|111109.3|111129.2|111091.9|25
1733747390000|2024-12-09 12:29:50|111130|111105|111130.4|111105.4|111133.4|111108.4|111130|111105|13
1733747400000|2024-12-09 12:30:00|111131.9|111106.9|111148.6|111098.6|111149.7|111109.9|111129.2|111094.8|23
1733747410000|2024-12-09 12:30:10|111148.2|111098.2|111146|111096|111148.2|111098.2|111144.8|111094.8|10
1733747420000|2024-12-09 12:30:20|111146.4|111096.4|111132|111082|111146.4|111096.4|111129.2|111079.2|36
1733747430000|2024-12-09 12:30:30|111131.8|111081.8|111136.1|111086.1|111136.1|111086.1|111130.7|111080.7|14
1733747440000|2024-12-09 12:30:40|111135.3|111085.3|111140.3|111090.3|111140.5|111090.5|111135.3|111085.3|11
1733747450000|2024-12-09 12:30:50|111141.3|111091.3|111148.3|111098.3|111148.3|111098.3|111140.7|111090.7|12
1733747460000|2024-12-09 12:31:00|111148.4|111098.4|111158.9|111108.9|111158.9|111108.9|111147.8|111097.8|16
1733747470000|2024-12-09 12:31:10|111158.2|111108.2|111160.2|111110.2|111161.6|111111.6|111152.1|111102.1|22
1733747480000|2024-12-09 12:31:20|111160.3|111110.3|111160.8|111110.8|111161.4|111111.4|111160.3|111110.3|13
1733747490000|2024-12-09 12:31:30|111160.9|111110.9|111169.3|111119.3|111169.3|111119.3|111159.6|111109.6|11
1733747500000|2024-12-09 12:31:40|111169.8|111119.8|111166.9|111116.9|111175.6|111125.6|111166.9|111116.9|21
1733747510000|2024-12-09 12:31:50|111169.5|111119.5|111170.2|111145.2|111182.5|111145.2|111169.5|111119.5|19
1733747520000|2024-12-09 12:32:00|111168.7|111143.7|111169.5|111119.5|111173.1|111143.7|111163.2|111116.3|26
1733747530000|2024-12-09 12:32:10|111168.9|111118.9|111172|111122|111173|111123|111165.1|111115.1|21
1733747540000|2024-12-09 12:32:20|111171.4|111121.4|111165.6|111115.6|111171.4|111121.4|111164.3|111114.3|19
1733747550000|2024-12-09 12:32:30|111165.8|111115.8|111178.1|111128.1|111179.2|111129.2|111165.8|111115.8|30
1733747560000|2024-12-09 12:32:40|111177.4|111127.4|111162.2|111137.2|111178.8|111139.9|111162.2|111125.9|14
1733747570000|2024-12-09 12:32:50|111162.4|111137.4|111154.3|111129.3|111162.4|111137.4|111154.2|111129.2|15
1733747580000|2024-12-09 12:33:00|111155.5|111130.5|111149.6|111124.6|111155.5|111130.5|111146.8|111121.8|11
1733747590000|2024-12-09 12:33:10|111150|111125|111146.4|111121.4|111150|111125|111145.6|111120.6|13
1733747600000|2024-12-09 12:33:20|111147.2|111122.2|111147.4|111122.4|111147.5|111122.5|111146.4|111121.4|12
1733747610000|2024-12-09 12:33:30|111147.5|111122.5|111145.9|111120.9|111147.7|111122.7|111145.6|111120.6|13
1733747620000|2024-12-09 12:33:40|111145.8|111120.8|111147.2|111122.2|111155.1|111130.1|111145.8|111120.8|18
1733747630000|2024-12-09 12:33:50|111147.4|111122.4|111151.9|111126.9|111152|111127|111147.4|111122.4|18
1733747640000|2024-12-09 12:34:00|111150.3|111125.3|111145.4|111120.4|111151.9|111126.9|111143.2|111118.2|19
1733747650000|2024-12-09 12:34:10|111145.8|111120.8|111134.1|111109.1|111148.4|111123.4|111133.1|111108.1|28
1733747660000|2024-12-09 12:34:20|111134.3|111109.3|111137.3|111112.3|111144.6|111119.6|111127.6|111102.6|23
1733747670000|2024-12-09 12:34:30|111136.9|111111.9|111129.8|111104.8|111140.1|111115.1|111125.6|111100.6|27
1733747680000|2024-12-09 12:34:40|111131.2|111106.2|111127.9|111102.9|111131.8|111106.8|111125.7|111100.7|16
1733747690000|2024-12-09 12:34:50|111128.1|111103.1|111132.6|111107.6|111139.4|111114.4|111125|111100|29
1733747700000|2024-12-09 12:35:00|111132.7|111107.7|111136.7|111111.7|111138.3|111113.3|111132.5|111107.5|17
1733747710000|2024-12-09 12:35:10|111137.1|111112.1|111137.6|111112.6|111141.2|111116.2|111135.3|111110.3|26
1733747720000|2024-12-09 12:35:20|111139.4|111114.4|111140.2|111115.2|111140.9|111115.9|111137.5|111112.5|18
1733747730000|2024-12-09 12:35:30|111140.8|111115.8|111139.4|111114.4|111145.7|111120.7|111138.1|111113.1|26
1733747740000|2024-12-09 12:35:40|111135.9|111110.9|111137.4|111112.4|111137.4|111112.4|111134.8|111109.8|10
1733747750000|2024-12-09 12:35:50|111140.8|111115.8|111141|111116|111141.4|111116.4|111140.8|111115.8|6
1733747760000|2024-12-09 12:36:00|111142.3|111117.3|111139.2|111114.2|111142.3|111117.3|111138.7|111113.7|13
1733747770000|2024-12-09 12:36:10|111139.1|111114.1|111135.7|111110.7|111139.1|111114.1|111135.7|111110.7|8
1733747780000|2024-12-09 12:36:20|111136.7|111111.7|111142.5|111117.5|111143.7|111118.7|111134.3|111109.3|13
1733747790000|2024-12-09 12:36:30|111142.6|111117.6|111139.2|111114.2|111142.6|111117.6|111139.2|111114.2|8
1733747800000|2024-12-09 12:36:40|111139.1|111114.1|111133.2|111108.2|111140.4|111115.4|111127.5|111102.5|18
1733747810000|2024-12-09 12:36:50|111133.3|111108.3|111134.1|111109.1|111135.5|111110.5|111133.3|111108.3|10
1733747820000|2024-12-09 12:37:00|111135.5|111110.5|111132.3|111107.3|111135.5|111110.5|111129.6|111104.6|9
1733747830000|2024-12-09 12:37:10|111132.4|111107.4|111134.9|111109.9|111134.9|111109.9|111131.8|111106.8|18
1733747840000|2024-12-09 12:37:20|111135.2|111110.2|111133.2|111108.2|111135.7|111110.7|111132.1|111107.1|14
1733747850000|2024-12-09 12:37:30|111133.4|111108.4|111142.5|111117.5|111142.5|111117.5|111133.4|111108.4|13
1733747860000|2024-12-09 12:37:40|111141.3|111116.3|111140.7|111115.7|111141.6|111116.6|111139.4|111114.4|13
1733747870000|2024-12-09 12:37:50|111141.2|111116.2|111138.2|111113.2|111141.2|111116.2|111138.2|111113.2|9
1733747880000|2024-12-09 12:38:00|111139.2|111114.2|111138.5|111113.5|111146.3|111121.3|111138.5|111113.5|9
1733747890000|2024-12-09 12:38:10|111136.6|111111.6|111143.8|111118.8|111145|111120|111136.6|111111.6|22
1733747900000|2024-12-09 12:38:20|111142|111117|111142.6|111117.6|111144.4|111119.4|111140.2|111115.2|11
1733747910000|2024-12-09 12:38:30|111144.4|111119.4|111143|111118|111145.2|111120.2|111140.3|111115.3|17
1733747920000|2024-12-09 12:38:40|111143.2|111118.2|111148|111123|111150.3|111125.3|111141.6|111116.6|13
1733747930000|2024-12-09 12:38:50|111147.8|111122.8|111162.4|111137.4|111164.4|111139.4|111147.8|111122.8|20
1733747940000|2024-12-09 12:39:00|111162.5|111137.5|111152.6|111127.6|111162.6|111137.6|111152.6|111127.6|15
1733747950000|2024-12-09 12:39:10|111152.8|111127.8|111147.1|111122.1|111152.8|111127.8|111147.1|111122.1|9
1733747960000|2024-12-09 12:39:20|111146.4|111121.4|111132|111107|111146.4|111121.4|111129.2|111104.2|20
1733747970000|2024-12-09 12:39:30|111133.5|111108.5|111135.9|111110.9|111135.9|111110.9|111130.5|111105.5|13
1733747980000|2024-12-09 12:39:40|111136|111111|111131.1|111106.1|111140.4|111115.4|111131.1|111106.1|18
1733747990000|2024-12-09 12:39:50|111130.5|111105.5|111135.7|111110.7|111135.8|111110.8|111129.8|111104.8|17
1733748000000|2024-12-09 12:40:00|111135.9|111110.9|111132.9|111107.9|111135.9|111110.9|111129.3|111104.3|21
1733748010000|2024-12-09 12:40:10|111132.8|111107.8|111133.8|111108.8|111133.8|111108.8|111132.8|111107.8|4
1733748020000|2024-12-09 12:40:20|111133.9|111108.9|111134|111109|111137.3|111112.3|111133.9|111108.9|12
1733748030000|2024-12-09 12:40:30|111133.8|111108.8|111132.6|111107.6|111134.5|111109.5|111131.3|111106.3|12
1733748040000|2024-12-09 12:40:40|111132.4|111107.4|111137.7|111112.7|111140.2|111115.2|111132.4|111107.4|11
1733748050000|2024-12-09 12:40:50|111137.6|111112.6|111137.8|111112.8|111137.8|111112.8|111137.6|111112.6|3
1733748060000|2024-12-09 12:41:00|111137.7|111112.7|111133.6|111108.6|111138.9|111113.9|111133.6|111108.6|10
1733748070000|2024-12-09 12:41:10|111133.3|111108.3|111132.7|111107.7|111133.3|111108.3|111132.6|111107.6|9
1733748080000|2024-12-09 12:41:20|111132.6|111107.6|111133.2|111108.2|111133.2|111108.2|111127|111102|16
1733748090000|2024-12-09 12:41:30|111132.2|111107.2|111128.1|111103.1|111132.2|111107.2|111124.2|111099.2|12
1733748100000|2024-12-09 12:41:40|111128.5|111103.5|111129.9|111104.9|111131.1|111106.1|111128.5|111103.5|10
1733748110000|2024-12-09 12:41:50|111129.8|111104.8|111130.6|111105.6|111130.6|111105.6|111128.3|111103.3|8
1733748120000|2024-12-09 12:42:00|111130.7|111105.7|111136.3|111111.3|111136.3|111111.3|111130.7|111105.7|16
1733748130000|2024-12-09 12:42:10|111136.9|111111.9|111139.2|111114.2|111140|111115|111135.8|111110.8|15
1733748140000|2024-12-09 12:42:20|111139.5|111114.5|111155.9|111130.9|111156.3|111131.3|111139.1|111114.1|20
1733748150000|2024-12-09 12:42:30|111167.1|111142.1|111169.7|111144.7|111172.5|111147.5|111162.2|111137.2|31
1733748160000|2024-12-09 12:42:40|111170.2|111145.2|111167|111142|111176|111151|111167|111142|26
1733748170000|2024-12-09 12:42:50|111166|111141|111164|111139|111168.3|111143.3|111164|111139|13
1733748180000|2024-12-09 12:43:00|111163.7|111138.7|111162.5|111137.5|111165|111140|111162.3|111137.3|11
1733748190000|2024-12-09 12:43:10|111162.8|111137.8|111169.7|111144.7|111171.6|111146.6|111162.8|111137.8|21
1733748200000|2024-12-09 12:43:20|111169.6|111144.6|111170|111145|111172|111147|111169.4|111144.4|16
1733748210000|2024-12-09 12:43:30|111170.6|111145.6|111170|111145|111172.4|111147.4|111168.9|111143.9|19
1733748220000|2024-12-09 12:43:40|111170.5|111145.5|111172.6|111147.6|111176.6|111151.6|111170.5|111145.5|19
1733748230000|2024-12-09 12:43:50|111172.7|111147.7|111178.3|111153.3|111181.7|111156.7|111172.7|111147.7|25
1733748240000|2024-12-09 12:44:00|111178.4|111153.4|111175.8|111150.8|111181|111156|111174.9|111149.9|20
1733748250000|2024-12-09 12:44:10|111175.9|111150.9|111175.1|111150.1|111176.2|111151.2|111171|111146|23
1733748260000|2024-12-09 12:44:20|111175|111150|111166.5|111141.5|111176.1|111151.1|111166.1|111141.1|19
1733748270000|2024-12-09 12:44:30|111166.4|111141.4|111169.6|111144.6|111169.6|111144.6|111164.1|111139.1|18
1733748280000|2024-12-09 12:44:40|111169.9|111144.9|111167.5|111142.5|111169.9|111144.9|111167.5|111142.5|5
1733748290000|2024-12-09 12:44:50|111168.5|111143.5|111173.1|111148.1|111173.5|111148.5|111168.5|111143.5|13
1733748300000|2024-12-09 12:45:00|111172.1|111147.1|111176.7|111151.7|111179.7|111154.7|111172.1|111147.1|18
1733748310000|2024-12-09 12:45:10|111176.6|111151.6|111176|111151|111177.9|111152.9|111174.5|111149.5|10
1733748320000|2024-12-09 12:45:20|111176.1|111151.1|111178.1|111153.1|111186.8|111161.8|111176.1|111151.1|16
1733748330000|2024-12-09 12:45:30|111177.7|111152.7|111175.1|111150.1|111179.8|111154.8|111175.1|111150.1|11
1733748340000|2024-12-09 12:45:40|111174.4|111149.4|111178.8|111153.8|111179.6|111154.6|111173.5|111148.5|13
1733748350000|2024-12-09 12:45:50|111179.2|111154.2|111200.5|111175.5|111202.7|111177.7|111178.2|111153.2|25
1733748360000|2024-12-09 12:46:00|111200.6|111175.6|111214.4|111189.4|111214.4|111189.4|111200.6|111175.6|24
1733748370000|2024-12-09 12:46:10|111214|111189|111207.4|111182.4|111214.9|111189.9|111205.4|111180.4|27
1733748380000|2024-12-09 12:46:20|111207.3|111182.3|111212.1|111187.1|111212.1|111187.1|111205.6|111180.6|11
1733748390000|2024-12-09 12:46:30|111211.9|111186.9|111211.5|111186.5|111211.9|111186.9|111209.8|111184.8|14
1733748400000|2024-12-09 12:46:40|111211.7|111186.7|111218.9|111193.9|111219.6|111194.6|111211.7|111186.7|12
1733748410000|2024-12-09 12:46:50|111223|111198|111219.4|111194.4|111225.4|111200.4|111219.4|111194.4|11
1733748420000|2024-12-09 12:47:00|111219.2|111194.2|111214.2|111189.2|111219.2|111194.2|111210.8|111185.8|12
1733748430000|2024-12-09 12:47:10|111212.6|111187.6|111208.5|111183.5|111212.6|111187.6|111205.7|111180.7|11
1733748440000|2024-12-09 12:47:20|111208.4|111183.4|111208.8|111183.8|111212|111187|111208.1|111183.1|11
1733748450000|2024-12-09 12:47:30|111209.2|111184.2|111213.1|111188.1|111213.7|111188.7|111209.2|111184.2|9
1733748460000|2024-12-09 12:47:40|111213.3|111188.3|111217.6|111192.6|111217.6|111192.6|111213|111188|15
1733748470000|2024-12-09 12:47:50|111217.7|111192.7|111217.5|111192.5|111217.7|111192.7|111214.1|111189.1|12
1733748480000|2024-12-09 12:48:00|111217.3|111192.3|111213.7|111188.7|111222|111197|111212.6|111187.6|10
1733748490000|2024-12-09 12:48:10|111217.1|111192.1|111217.4|111192.4|111218.9|111193.9|111216.3|111191.3|12
1733748500000|2024-12-09 12:48:20|111217.7|111192.7|111213.1|111188.1|111217.7|111192.7|111212.1|111187.1|11
1733748510000|2024-12-09 12:48:30|111213.3|111188.3|111215.5|111190.5|111221.1|111196.1|111213.3|111188.3|21
1733748520000|2024-12-09 12:48:40|111215.7|111190.7|111218.9|111193.9|111220.6|111195.6|111214.7|111189.7|16
1733748530000|2024-12-09 12:48:50|111218.4|111193.4|111214.7|111189.7|111218.4|111193.4|111213.5|111188.5|11
1733748540000|2024-12-09 12:49:00|111214.8|111189.8|111212.7|111187.7|111214.8|111189.8|111212.6|111187.6|6
1733748550000|2024-12-09 12:49:10|111212.3|111187.3|111195.3|111170.3|111212.3|111187.3|111195.3|111170.3|11
1733748560000|2024-12-09 12:49:20|111192.3|111167.3|111191.1|111166.1|111192.3|111167.3|111191.1|111166.1|3
1733748570000|2024-12-09 12:49:30|111192|111167|111188.9|111163.9|111194.6|111169.6|111186.9|111161.9|21
1733748580000|2024-12-09 12:49:40|111189.8|111164.8|111200.6|111175.6|111201.7|111176.7|111189.8|111164.8|12
1733748590000|2024-12-09 12:49:50|111199.1|111174.1|111201.7|111176.7|111201.8|111176.8|111197.6|111172.6|16
1733748600000|2024-12-09 12:50:00|111203.5|111178.5|111199.8|111174.8|111203.5|111178.5|111198.1|111173.1|19
1733748610000|2024-12-09 12:50:10|111200.2|111175.2|111197.1|111172.1|111200.8|111175.8|111197.1|111172.1|10
1733748620000|2024-12-09 12:50:20|111196.7|111171.7|111197.8|111172.8|111197.8|111172.8|111196.2|111171.2|8
1733748630000|2024-12-09 12:50:30|111198|111173|111202.5|111177.5|111202.5|111177.5|111198|111173|7
1733748640000|2024-12-09 12:50:40|111203|111178|111203.2|111178.2|111206.3|111181.3|111202.8|111177.8|13
1733748650000|2024-12-09 12:50:50|111202.2|111177.2|111196.8|111171.8|111202.6|111177.6|111196.2|111171.2|11
1733748660000|2024-12-09 12:51:00|111196.3|111171.3|111192.9|111167.9|111196.3|111171.3|111192.8|111167.8|11
1733748670000|2024-12-09 12:51:10|111192.6|111167.6|111191.9|111166.9|111192.6|111167.6|111191.9|111166.9|4
1733748680000|2024-12-09 12:51:20|111192|111167|111199.8|111174.8|111199.8|111174.8|111192|111167|6
1733748690000|2024-12-09 12:51:30|111203.2|111178.2|111210.2|111185.2|111210.8|111185.8|111200.9|111175.9|20
1733748700000|2024-12-09 12:51:40|111210|111185|111210.7|111185.7|111214.5|111189.5|111208.6|111183.6|23
1733748710000|2024-12-09 12:51:50|111210.2|111185.2|111205|111180|111210.2|111185.2|111204.9|111179.9|23
1733748720000|2024-12-09 12:52:00|111204.4|111179.4|111204.3|111179.3|111204.4|111179.4|111203.4|111178.4|4
1733748730000|2024-12-09 12:52:10|111204.5|111179.5|111203.2|111178.2|111204.6|111179.6|111203.2|111178.2|5
1733748740000|2024-12-09 12:52:20|111203.3|111178.3|111201.9|111176.9|111203.3|111178.3|111201.6|111176.6|6
1733748750000|2024-12-09 12:52:30|111202.9|111177.9|111202.7|111177.7|111204.2|111179.2|111202.7|111177.7|5
1733748760000|2024-12-09 12:52:40|111202.6|111177.6|111207.1|111182.1|111207.4|111182.4|111202.2|111177.2|8
1733748770000|2024-12-09 12:52:50|111207.8|111182.8|111205.3|111180.3|111212.6|111187.6|111202.4|111177.4|15
1733748780000|2024-12-09 12:53:00|111207.4|111182.4|111186.6|111161.6|111207.4|111182.4|111186.5|111161.5|17
1733748790000|2024-12-09 12:53:10|111186.7|111161.7|111178.1|111153.1|111186.9|111161.9|111177.9|111152.9|11
1733748800000|2024-12-09 12:53:20|111177.9|111152.9|111178.5|111153.5|111182.1|111157.1|111177.8|111152.8|13
1733748810000|2024-12-09 12:53:30|111178.3|111153.3|111193|111168|111195|111170|111178|111153|30
1733748820000|2024-12-09 12:53:40|111192.9|111167.9|111201.3|111176.3|111206.6|111181.6|111192.9|111167.9|21
1733748830000|2024-12-09 12:53:50|111201.8|111176.8|111202.6|111177.6|111203.4|111178.4|111198.9|111173.9|16
1733748840000|2024-12-09 12:54:00|111202.4|111177.4|111198.3|111173.3|111202.4|111177.4|111196.8|111171.8|16
1733748850000|2024-12-09 12:54:10|111197.8|111172.8|111189.8|111164.8|111198.3|111173.3|111189|111164|13
1733748860000|2024-12-09 12:54:20|111190.1|111165.1|111196|111171|111201|111176|111186.1|111161.1|32
1733748870000|2024-12-09 12:54:30|111195.7|111170.7|111198.3|111173.3|111206.3|111181.3|111194.1|111169.1|30
1733748880000|2024-12-09 12:54:40|111199.1|111174.1|111191.6|111166.6|111199.1|111174.1|111190.6|111165.6|17
1733748890000|2024-12-09 12:54:50|111192.2|111167.2|111187.7|111162.7|111192.5|111167.5|111186.1|111161.1|15
1733748900000|2024-12-09 12:55:00|111187.6|111162.6|111163.8|111138.8|111188|111163|111161.9|111136.9|30
1733748910000|2024-12-09 12:55:10|111165.3|111140.3|111158.9|111133.9|111167.4|111142.4|111158.9|111133.9|20
1733748920000|2024-12-09 12:55:20|111159.3|111134.3|111151.9|111126.9|111160.4|111135.4|111151.4|111126.4|22
1733748930000|2024-12-09 12:55:30|111150.8|111125.8|111146.7|111121.7|111152.5|111127.5|111142.5|111117.5|21
1733748940000|2024-12-09 12:55:40|111146.6|111121.6|111154.9|111129.9|111154.9|111129.9|111146.6|111121.6|8
1733748950000|2024-12-09 12:55:50|111153.7|111128.7|111145.9|111120.9|111158.5|111133.5|111143.2|111118.2|28
1733748960000|2024-12-09 12:56:00|111146.9|111121.9|111153.6|111128.6|111155.5|111130.5|111145.9|111120.9|22
1733748970000|2024-12-09 12:56:10|111153.8|111128.8|111147.1|111122.1|111165.3|111140.3|111147.1|111122.1|30
1733748980000|2024-12-09 12:56:20|111145.9|111120.9|111135.6|111110.6|111147.1|111122.1|111134.7|111109.7|23
1733748990000|2024-12-09 12:56:30|111135.5|111110.5|111136.5|111111.5|111147.7|111122.7|111135.5|111110.5|18
1733749000000|2024-12-09 12:56:40|111137.9|111112.9|111129.5|111104.5|111138.8|111113.8|111129.5|111104.5|15
1733749010000|2024-12-09 12:56:50|111129.4|111104.4|111124.7|111099.7|111135.3|111110.3|111124.2|111099.2|26
1733749020000|2024-12-09 12:57:00|111120.8|111095.8|111119.3|111094.3|111128.2|111103.2|111119.3|111094.3|26
1733749030000|2024-12-09 12:57:10|111118.3|111093.3|111116|111091|111128.3|111103.3|111116|111091|15
1733749040000|2024-12-09 12:57:20|111116.1|111091.1|111109.7|111084.7|111118.1|111093.1|111109.7|111084.7|16
1733749050000|2024-12-09 12:57:30|111108.8|111083.8|111123.4|111098.4|111124.4|111099.4|111108.5|111083.5|21
1733749060000|2024-12-09 12:57:40|111123.5|111098.5|111104.5|111079.5|111124.2|111099.2|111104.5|111079.5|20
1733749070000|2024-12-09 12:57:50|111104.6|111079.6|111125.9|111100.9|111126.7|111101.7|111104.2|111079.2|24
1733749080000|2024-12-09 12:58:00|111124.2|111099.2|111161.3|111136.3|111162.8|111137.8|111119.3|111094.3|47
1733749090000|2024-12-09 12:58:10|111160.8|111135.8|111154.1|111129.1|111166.1|111141.1|111150.9|111125.9|52
1733749100000|2024-12-09 12:58:20|111154.6|111129.6|111153|111128|111159|111134|111150.4|111125.4|26
1733749110000|2024-12-09 12:58:30|111152.8|111127.8|111156.5|111131.5|111157.6|111132.6|111152.6|111127.6|26
1733749120000|2024-12-09 12:58:40|111155.8|111130.8|111156.7|111131.7|111162.7|111137.7|111153.3|111128.3|26
1733749130000|2024-12-09 12:58:50|111156.6|111131.6|111151|111126|111162.3|111137.3|111151|111126|24
1733749140000|2024-12-09 12:59:00|111150.5|111125.5|111153.1|111128.1|111159.5|111134.5|111146.3|111121.3|28
1733749150000|2024-12-09 12:59:10|111154.3|111129.3|111153.7|111128.7|111166.1|111141.1|111153.7|111128.7|19
1733749160000|2024-12-09 12:59:20|111154.1|111129.1|111155.4|111130.4|111164.4|111139.4|111152.3|111127.3|32
1733749170000|2024-12-09 12:59:30|111156.5|111131.5|111160.4|111135.4|111160.4|111135.4|111155.8|111130.8|15
1733749180000|2024-12-09 12:59:40|111160.2|111135.2|111164|111139|111171.3|111146.3|111158.7|111133.7|21
1733749190000|2024-12-09 12:59:50|111163.8|111138.8|111174.6|111149.6|111175.5|111150.5|111162.4|111137.4|17
1733749200000|2024-12-09 13:00:00|111174.4|111149.4|111182.2|111157.2|111182.6|111157.6|111171.7|111146.7|52
1733749210000|2024-12-09 13:00:10|111184.5|111159.5|111195.3|111170.3|111203.8|111178.8|111182.8|111157.8|45
1733749220000|2024-12-09 13:00:20|111195.1|111170.1|111185.7|111160.7|111195.1|111170.1|111180.7|111155.7|34
1733749230000|2024-12-09 13:00:30|111185.2|111160.2|111182.7|111157.7|111190.2|111165.2|111180.7|111155.7|20
1733749240000|2024-12-09 13:00:40|111183|111158|111180.4|111155.4|111183.7|111158.7|111170.4|111145.4|47
1733749250000|2024-12-09 13:00:50|111180.8|111155.8|111179.3|111154.3|111181.1|111156.1|111172|111147|31
1733749260000|2024-12-09 13:01:00|111179.5|111154.5|111174.9|111149.9|111180.7|111155.7|111170.4|111145.4|37
1733749270000|2024-12-09 13:01:10|111172.7|111147.7|111168.3|111143.3|111176.3|111151.3|111167|111142|60
1733749280000|2024-12-09 13:01:20|111169.6|111144.6|111179.9|111154.9|111181.3|111156.3|111168.8|111143.8|32
1733749290000|2024-12-09 13:01:30|111180|111155|111215.4|111190.4|111215.9|111190.9|111180|111155|50
1733749300000|2024-12-09 13:01:40|111214.6|111189.6|111213.2|111188.2|111216.4|111191.4|111210.7|111185.7|30
1733749310000|2024-12-09 13:01:50|111212|111187|111205.6|111180.6|111225.3|111200.3|111204.2|111179.2|50
1733749320000|2024-12-09 13:02:00|111204.6|111179.6|111214.7|111189.7|111217.2|111192.2|111201.2|111176.2|54
1733749330000|2024-12-09 13:02:10|111214.1|111189.1|111193.8|111168.8|111217|111192|111193.8|111168.8|42
1733749340000|2024-12-09 13:02:20|111193|111168|111200.3|111175.3|111208.2|111183.2|111192.6|111167.6|32
1733749350000|2024-12-09 13:02:30|111200.9|111175.9|111192.8|111167.8|111202.9|111177.9|111192.8|111167.8|21
1733749360000|2024-12-09 13:02:40|111191.7|111166.7|111182|111157|111191.7|111166.7|111181.9|111156.9|34
1733749370000|2024-12-09 13:02:50|111182.2|111157.2|111184.5|111159.5|111187.1|111162.1|111181.2|111156.2|22
1733749380000|2024-12-09 13:03:00|111186.5|111161.5|111178|111153|111186.8|111161.8|111178|111153|19
1733749390000|2024-12-09 13:03:10|111177.9|111152.9|111171.8|111146.8|111184.5|111159.5|111170.5|111145.5|24
1733749400000|2024-12-09 13:03:20|111172|111147|111175.5|111150.5|111175.5|111150.5|111170.2|111145.2|29
1733749410000|2024-12-09 13:03:30|111176.2|111151.2|111166.5|111141.5|111179|111154|111165.3|111140.3|27
1733749420000|2024-12-09 13:03:40|111168.1|111143.1|111151.8|111126.8|111172.2|111147.2|111147.6|111122.6|42
1733749430000|2024-12-09 13:03:50|111151.5|111126.5|111148.9|111123.9|111153.2|111128.2|111148.4|111123.4|21
1733749440000|2024-12-09 13:04:00|111149.2|111124.2|111151.3|111126.3|111152.6|111127.6|111142.1|111117.1|27
1733749450000|2024-12-09 13:04:10|111150.5|111125.5|111140.8|111115.8|111150.5|111125.5|111140.8|111115.8|16
1733749460000|2024-12-09 13:04:20|111141.8|111116.8|111149.6|111124.6|111149.6|111124.6|111141.8|111116.8|22
1733749470000|2024-12-09 13:04:30|111149.5|111124.5|111150.4|111125.4|111150.4|111125.4|111146.7|111121.7|15
1733749480000|2024-12-09 13:04:40|111150.2|111125.2|111141.6|111116.6|111150.2|111125.2|111137.8|111112.8|17
1733749490000|2024-12-09 13:04:50|111141.5|111116.5|111125.2|111100.2|111141.5|111116.5|111124.7|111099.7|21
1733749500000|2024-12-09 13:05:00|111124.9|111099.9|111097.5|111072.5|111125.5|111100.5|111093.7|111068.7|22
1733749510000|2024-12-09 13:05:10|111097.3|111072.3|111108.5|111083.5|111108.5|111083.5|111097.3|111072.3|39
1733749520000|2024-12-09 13:05:20|111108.2|111083.2|111121.6|111096.6|111122.1|111097.1|111106.9|111081.9|19
1733749530000|2024-12-09 13:05:30|111122.3|111097.3|111127.1|111102.1|111127.1|111102.1|111122.3|111097.3|15
1733749540000|2024-12-09 13:05:40|111126.1|111101.1|111130.4|111105.4|111140.3|111115.3|111126.1|111101.1|40
1733749550000|2024-12-09 13:05:50|111130.2|111105.2|111128.5|111103.5|111132|111107|111127.1|111102.1|17
1733749560000|2024-12-09 13:06:00|111130.7|111105.7|111130.1|111105.1|111137|111112|111129.7|111104.7|29
1733749570000|2024-12-09 13:06:10|111130|111105|111118.2|111093.2|111134.5|111109.5|111118.2|111093.2|18
1733749580000|2024-12-09 13:06:20|111119.5|111094.5|111117.2|111092.2|111119.5|111094.5|111112.9|111087.9|20
1733749590000|2024-12-09 13:06:30|111119.3|111094.3|111126.3|111101.3|111127.3|111102.3|111117.6|111092.6|27
1733749600000|2024-12-09 13:06:40|111126.8|111101.8|111132.3|111107.3|111133.2|111108.2|111125.9|111100.9|19
1733749610000|2024-12-09 13:06:50|111132.2|111107.2|111126.7|111101.7|111134.2|111109.2|111126.7|111101.7|16
1733749620000|2024-12-09 13:07:00|111126.9|111101.9|111117.4|111092.4|111128.4|111103.4|111116.1|111091.1|22
1733749630000|2024-12-09 13:07:10|111116.5|111091.5|111126.6|111101.6|111127.1|111102.1|111116.5|111091.5|18
1733749640000|2024-12-09 13:07:20|111127.7|111102.7|111128.7|111103.7|111133.2|111108.2|111126|111101|19
1733749650000|2024-12-09 13:07:30|111128.5|111103.5|111110.9|111085.9|111128.5|111103.5|111110.9|111085.9|22
1733749660000|2024-12-09 13:07:40|111111|111086|111110.2|111085.2|111112.2|111087.2|111105|111080|16
1733749670000|2024-12-09 13:07:50|111110.1|111085.1|111116.1|111091.1|111124.6|111099.6|111109.2|111084.2|25
1733749680000|2024-12-09 13:08:00|111115.7|111090.7|111118.2|111093.2|111118.2|111093.2|111105.8|111080.8|33
1733749690000|2024-12-09 13:08:10|111118.1|111093.1|111129.7|111104.7|111129.7|111104.7|111116.8|111091.8|18
1733749700000|2024-12-09 13:08:20|111129.9|111104.9|111124.1|111099.1|111130.2|111105.2|111116.7|111091.7|30
1733749710000|2024-12-09 13:08:30|111124|111099|111129.8|111104.8|111131.7|111106.7|111124|111099|15
1733749720000|2024-12-09 13:08:40|111129.6|111104.6|111124.2|111099.2|111133.6|111108.6|111123.6|111098.6|18
1733749730000|2024-12-09 13:08:50|111124.4|111099.4|111117.4|111092.4|111124.4|111099.4|111117.4|111092.4|16
1733749740000|2024-12-09 13:09:00|111118.1|111093.1|111118.7|111093.7|111118.7|111093.7|111116.6|111091.6|8
1733749750000|2024-12-09 13:09:10|111119|111094|111127.1|111102.1|111129.5|111104.5|111119|111094|18
1733749760000|2024-12-09 13:09:20|111128.1|111103.1|111127|111102|111130.7|111105.7|111126.3|111101.3|13
1733749770000|2024-12-09 13:09:30|111128|111103|111133|111108|111134.6|111109.6|111128|111103|15
1733749780000|2024-12-09 13:09:40|111132.7|111107.7|111144.3|111119.3|111144.3|111119.3|111130|111105|16
1733749790000|2024-12-09 13:09:50|111144|111119|111134.5|111109.5|111145.6|111120.6|111134.5|111109.5|20
1733749800000|2024-12-09 13:10:00|111134|111109|111128.9|111103.9|111135.2|111110.2|111126.5|111101.5|20
1733749810000|2024-12-09 13:10:10|111128.4|111103.4|111137.2|111112.2|111138.7|111113.7|111128.3|111103.3|27
1733749820000|2024-12-09 13:10:20|111137.9|111112.9|111140.6|111115.6|111141.2|111116.2|111137.8|111112.8|14
1733749830000|2024-12-09 13:10:30|111140.1|111115.1|111146.3|111121.3|111147.6|111122.6|111139.8|111114.8|32
1733749840000|2024-12-09 13:10:40|111145.5|111120.5|111141.9|111116.9|111145.6|111120.6|111140.3|111115.3|12
1733749850000|2024-12-09 13:10:50|111142.1|111117.1|111148.5|111123.5|111148.5|111123.5|111142.1|111117.1|20
1733749860000|2024-12-09 13:11:00|111148.1|111123.1|111156.6|111131.6|111162|111137|111147.8|111122.8|34
1733749870000|2024-12-09 13:11:10|111156.7|111131.7|111149.6|111124.6|111156.8|111131.8|111147.3|111122.3|28
1733749880000|2024-12-09 13:11:20|111150|111125|111157.9|111132.9|111158.1|111133.1|111150|111125|18
1733749890000|2024-12-09 13:11:30|111158.1|111133.1|111164.4|111139.4|111165.1|111140.1|111158.1|111133.1|13
1733749900000|2024-12-09 13:11:40|111165|111140|111157.5|111132.5|111165.6|111140.6|111156.9|111131.9|26
1733749910000|2024-12-09 13:11:50|111158.9|111133.9|111158.3|111133.3|111158.9|111133.9|111155.7|111130.7|17
1733749920000|2024-12-09 13:12:00|111158.5|111133.5|111153.4|111128.4|111161.1|111136.1|111153|111128|22
1733749930000|2024-12-09 13:12:10|111153.9|111128.9|111163.1|111138.1|111163.1|111138.1|111153.9|111128.9|12
1733749940000|2024-12-09 13:12:20|111162.7|111137.7|111156.1|111131.1|111164.3|111139.3|111154.5|111129.5|20
1733749950000|2024-12-09 13:12:30|111156.8|111131.8|111166.7|111141.7|111167.9|111142.9|111156.8|111131.8|17
1733749960000|2024-12-09 13:12:40|111165.8|111140.8|111154.2|111129.2|111166|111141|111154.2|111129.2|16
1733749970000|2024-12-09 13:12:50|111153.8|111128.8|111150.9|111125.9|111153.8|111128.8|111148.5|111123.5|13
1733749980000|2024-12-09 13:13:00|111151.5|111126.5|111149.4|111124.4|111152.5|111127.5|111148|111123|12
1733749990000|2024-12-09 13:13:10|111148.3|111123.3|111149.4|111124.4|111150.7|111125.7|111143.8|111118.8|28
1733750000000|2024-12-09 13:13:20|111148.9|111123.9|111137.3|111112.3|111148.9|111123.9|111137.2|111112.2|17
1733750010000|2024-12-09 13:13:30|111138.4|111113.4|111142.6|111117.6|111142.6|111117.6|111137.3|111112.3|18
1733750020000|2024-12-09 13:13:40|111143.3|111118.3|111140.9|111115.9|111148.7|111123.7|111139.1|111114.1|27
1733750030000|2024-12-09 13:13:50|111141|111116|111136.4|111111.4|111142.2|111117.2|111136.4|111111.4|12
1733750040000|2024-12-09 13:14:00|111136.5|111111.5|111142.1|111117.1|111143.3|111118.3|111127.7|111102.7|21
1733750050000|2024-12-09 13:14:10|111142.3|111117.3|111172.4|111147.4|111174.8|111149.8|111142.3|111117.3|36
1733750060000|2024-12-09 13:14:20|111172.8|111147.8|111175.6|111150.6|111179.5|111154.5|111171.8|111146.8|28
1733750070000|2024-12-09 13:14:30|111176.4|111151.4|111160.8|111135.8|111178.1|111153.1|111156.3|111131.3|25
1733750080000|2024-12-09 13:14:40|111161.3|111136.3|111160.3|111135.3|111161.9|111136.9|111157.8|111132.8|14
1733750090000|2024-12-09 13:14:50|111162.2|111137.2|111174|111149|111176.7|111151.7|111162.2|111137.2|25
1733750100000|2024-12-09 13:15:00|111173.4|111148.4|111177.5|111152.5|111181.2|111156.2|111172|111147|30
1733750110000|2024-12-09 13:15:10|111177.7|111152.7|111172.3|111147.3|111180.6|111155.6|111170.4|111145.4|24
1733750120000|2024-12-09 13:15:20|111172.6|111147.6|111178.6|111153.6|111178.6|111153.6|111172.5|111147.5|10
1733750130000|2024-12-09 13:15:30|111179.8|111154.8|111180.3|111155.3|111180.5|111155.5|111179.6|111154.6|8
1733750140000|2024-12-09 13:15:40|111180.4|111155.4|111174.1|111149.1|111180.4|111155.4|111174.1|111149.1|9
1733750150000|2024-12-09 13:15:50|111174.6|111149.6|111183.6|111158.6|111185.6|111160.6|111174.4|111149.4|18
1733750160000|2024-12-09 13:16:00|111182.4|111157.4|111183|111158|111185.2|111160.2|111181.6|111156.6|19
1733750170000|2024-12-09 13:16:10|111184.9|111159.9|111185.3|111160.3|111187|111162|111180.9|111155.9|13
1733750180000|2024-12-09 13:16:20|111183.7|111158.7|111188.6|111163.6|111188.7|111163.7|111183.7|111158.7|14
1733750190000|2024-12-09 13:16:30|111188.7|111163.7|111190|111165|111190|111165|111188.7|111163.7|10
1733750200000|2024-12-09 13:16:40|111190.1|111165.1|111187.1|111162.1|111190.3|111165.3|111181.5|111156.5|15
1733750210000|2024-12-09 13:16:50|111186.4|111161.4|111184.9|111159.9|111186.4|111161.4|111177.9|111152.9|20
1733750220000|2024-12-09 13:17:00|111184.7|111159.7|111145.9|111120.9|111184.7|111159.7|111142.3|111117.3|27
1733750230000|2024-12-09 13:17:10|111145.5|111120.5|111157.5|111132.5|111159|111134|111142.5|111117.5|31
1733750240000|2024-12-09 13:17:20|111158.2|111133.2|111161.5|111136.5|111161.5|111136.5|111157.3|111132.3|19
1733750250000|2024-12-09 13:17:30|111156.5|111131.5|111155.2|111130.2|111158.7|111133.7|111151.7|111126.7|33
1733750260000|2024-12-09 13:17:40|111154.8|111129.8|111152.1|111127.1|111155.3|111130.3|111150.8|111125.8|18
1733750270000|2024-12-09 13:17:50|111151.8|111126.8|111148.1|111123.1|111152.3|111127.3|111147|111122|29
1733750280000|2024-12-09 13:18:00|111148.9|111123.9|111150.9|111125.9|111153.8|111128.8|111133.9|111108.9|41
1733750290000|2024-12-09 13:18:10|111151.2|111126.2|111152|111127|111153.8|111128.8|111146|111121|38
1733750300000|2024-12-09 13:18:20|111152.1|111127.1|111156.3|111131.3|111156.3|111131.3|111148.9|111123.9|23
1733750310000|2024-12-09 13:18:30|111155.1|111130.1|111152.2|111127.2|111155.1|111130.1|111151.1|111126.1|20
1733750320000|2024-12-09 13:18:40|111151.8|111126.8|111163.8|111138.8|111163.8|111138.8|111150.9|111125.9|36
1733750330000|2024-12-09 13:18:50|111160.4|111135.4|111161.1|111136.1|111162.9|111137.9|111159.4|111134.4|20
1733750340000|2024-12-09 13:19:00|111160.7|111135.7|111159.3|111134.3|111160.7|111135.7|111157.4|111132.4|24
1733750350000|2024-12-09 13:19:10|111159.4|111134.4|111155.2|111130.2|111161.9|111136.9|111153.6|111128.6|20
1733750360000|2024-12-09 13:19:20|111154.9|111129.9|111140.3|111115.3|111154.9|111129.9|111140.3|111115.3|25
1733750370000|2024-12-09 13:19:30|111137.6|111112.6|111134.7|111109.7|111143.9|111118.9|111134.7|111109.7|26
1733750380000|2024-12-09 13:19:40|111134.5|111109.5|111135.9|111110.9|111136.5|111111.5|111134.5|111109.5|15
1733750390000|2024-12-09 13:19:50|111134.8|111109.8|111127.9|111102.9|111134.8|111109.8|111126.2|111101.2|30
1733750400000|2024-12-09 13:20:00|111127.3|111102.3|111111.7|111086.7|111127.3|111102.3|111111.6|111086.6|14
1733750410000|2024-12-09 13:20:10|111111.8|111086.8|111111.7|111086.7|111111.8|111086.8|111104.8|111079.8|28
1733750420000|2024-12-09 13:20:20|111111.9|111086.9|111116|111091|111116|111091|111107.3|111082.3|24
1733750430000|2024-12-09 13:20:30|111116.8|111091.8|111116.2|111091.2|111120.2|111095.2|111116.2|111091.2|22
1733750440000|2024-12-09 13:20:40|111116.4|111091.4|111130.6|111105.6|111132.6|111107.6|111116.4|111091.4|21
1733750450000|2024-12-09 13:20:50|111130|111105|111132.5|111107.5|111132.5|111107.5|111129|111104|10
1733750460000|2024-12-09 13:21:00|111132.4|111107.4|111143.4|111118.4|111145.2|111120.2|111132.4|111107.4|29
1733750470000|2024-12-09 13:21:10|111143.1|111118.1|111137.9|111112.9|111144.8|111119.8|111136.1|111111.1|22
1733750480000|2024-12-09 13:21:20|111138|111113|111136.9|111111.9|111138|111113|111135.2|111110.2|7
1733750490000|2024-12-09 13:21:30|111136.2|111111.2|111128.3|111103.3|111136.9|111111.9|111128.3|111103.3|17
1733750500000|2024-12-09 13:21:40|111128|111103|111100|111075|111128|111103|111097.7|111072.7|28
1733750510000|2024-12-09 13:21:50|111100.4|111075.4|111100.1|111075.1|111102.4|111077.4|111100.1|111075.1|5
1733750520000|2024-12-09 13:22:00|111099.9|111074.9|111109.7|111084.7|111109.7|111084.7|111098.5|111073.5|14
1733750530000|2024-12-09 13:22:10|111110.2|111085.2|111116.7|111091.7|111117|111092|111108.3|111083.3|12
1733750540000|2024-12-09 13:22:20|111117.7|111092.7|111136|111111|111136|111111|111117.7|111092.7|26
1733750550000|2024-12-09 13:22:30|111140.1|111115.1|111166.5|111141.5|111167.5|111142.5|111140.1|111115.1|32
1733750560000|2024-12-09 13:22:40|111166.4|111141.4|111154.4|111129.4|111166.4|111141.4|111152.6|111127.6|19
1733750570000|2024-12-09 13:22:50|111154.5|111129.5|111155|111130|111159|111134|111150.5|111125.5|13
1733750580000|2024-12-09 13:23:00|111155.1|111130.1|111152|111127|111155.1|111130.1|111148.6|111123.6|25
1733750590000|2024-12-09 13:23:10|111151.7|111126.7|111154.2|111129.2|111157.8|111132.8|111150|111125|24
1733750600000|2024-12-09 13:23:20|111154.4|111129.4|111161|111136|111164|111139|111154.1|111129.1|11
1733750610000|2024-12-09 13:23:30|111162.7|111137.7|111178.9|111153.9|111178.9|111153.9|111162.7|111137.7|18
1733750620000|2024-12-09 13:23:40|111179.1|111154.1|111168.1|111143.1|111179.2|111154.2|111167.8|111142.8|11
1733750630000|2024-12-09 13:23:50|111169.2|111144.2|111144.7|111119.7|111169.2|111144.2|111144.7|111119.7|28
1733750640000|2024-12-09 13:24:00|111144|111119|111140.7|111115.7|111145|111120|111134|111109|27
1733750650000|2024-12-09 13:24:10|111142.4|111117.4|111135.9|111110.9|111143.7|111118.7|111133.7|111108.7|18
1733750660000|2024-12-09 13:24:20|111136|111111|111142.7|111117.7|111144|111119|111135.9|111110.9|17
1733750670000|2024-12-09 13:24:30|111143.1|111118.1|111134.4|111109.4|111143.2|111118.2|111132.2|111107.2|22
1733750680000|2024-12-09 13:24:40|111134.9|111109.9|111146.2|111121.2|111151|111126|111132.1|111107.1|29
1733750690000|2024-12-09 13:24:50|111146.1|111121.1|111130.9|111105.9|111146.1|111121.1|111130.9|111105.9|26
1733750700000|2024-12-09 13:25:00|111124.4|111099.4|111113.3|111088.3|111126.2|111101.2|111113.3|111088.3|26
1733750710000|2024-12-09 13:25:10|111113|111088|111117.8|111092.8|111119.2|111094.2|111113|111088|18
1733750720000|2024-12-09 13:25:20|111117.9|111092.9|111113.9|111088.9|111121.2|111096.2|111112.6|111087.6|15
1733750730000|2024-12-09 13:25:30|111112.9|111087.9|111116.4|111091.4|111117.6|111092.6|111102.3|111077.3|30
1733750740000|2024-12-09 13:25:40|111116.9|111091.9|111126|111101|111126|111101|111115.2|111090.2|11
1733750750000|2024-12-09 13:25:50|111125.7|111100.7|111115.7|111090.7|111125.7|111100.7|111103.9|111078.9|26
1733750760000|2024-12-09 13:26:00|111115.9|111090.9|111093.6|111068.6|111115.9|111090.9|111092.4|111067.4|22
1733750770000|2024-12-09 13:26:10|111094.7|111069.7|111082.3|111057.3|111094.9|111069.9|111082.3|111057.3|24
1733750780000|2024-12-09 13:26:20|111084.3|111059.3|111085.8|111060.8|111085.9|111060.9|111082.9|111057.9|11
1733750790000|2024-12-09 13:26:30|111085.7|111060.7|111084.3|111059.3|111085.7|111060.7|111082.7|111057.7|12
1733750800000|2024-12-09 13:26:40|111084.7|111059.7|111071.3|111046.3|111085.9|111060.9|111071.3|111046.3|12
1733750810000|2024-12-09 13:26:50|111074|111049|111057.6|111032.6|111074.6|111049.6|111057.6|111032.6|24
1733750820000|2024-12-09 13:27:00|111057.8|111032.8|111041.8|111016.8|111057.8|111032.8|111038.3|111013.3|29
1733750830000|2024-12-09 13:27:10|111042|111017|111037.5|111012.5|111044.1|111019.1|111034.8|111009.8|29
1733750840000|2024-12-09 13:27:20|111038.3|111013.3|111029.4|111004.4|111040|111015|111026.9|111001.9|38
1733750850000|2024-12-09 13:27:30|111029.7|111004.7|111037.9|111012.9|111042.6|111017.6|111029.7|111004.7|32
1733750860000|2024-12-09 13:27:40|111037.4|111012.4|111035.5|111010.5|111038.7|111013.7|111028.8|111003.8|31
1733750870000|2024-12-09 13:27:50|111036.5|111011.5|111034.7|111009.7|111038.8|111013.8|111031.5|111006.5|23
1733750880000|2024-12-09 13:28:00|111034.6|111009.6|111039.3|111014.3|111039.3|111014.3|111025.3|111000.3|33
1733750890000|2024-12-09 13:28:10|111038.7|111013.7|111054.7|111029.7|111054.7|111029.7|111038.7|111013.7|36
1733750900000|2024-12-09 13:28:20|111054.9|111029.9|111057.8|111032.8|111058.7|111033.7|111053.6|111028.6|15
1733750910000|2024-12-09 13:28:30|111058.1|111033.1|111058.8|111033.8|111061.6|111036.6|111057.3|111032.3|19
1733750920000|2024-12-09 13:28:40|111057.6|111032.6|111051.5|111026.5|111059.6|111034.6|111050.5|111025.5|29
1733750930000|2024-12-09 13:28:50|111050.9|111025.9|111037|111012|111050.9|111025.9|111036.3|111011.3|31
1733750940000|2024-12-09 13:29:00|111037.5|111012.5|111029.9|111004.9|111038.5|111013.5|111028.4|111003.4|28
1733750950000|2024-12-09 13:29:10|111028.7|111003.7|111026|111001|111028.7|111003.7|111019.5|110994.5|20
1733750960000|2024-12-09 13:29:20|111025.9|111000.9|111027.9|111002.9|111031.6|111006.6|111025.9|111000.9|25
1733750970000|2024-12-09 13:29:30|111027.6|111002.6|111025.5|111000.5|111027.8|111002.8|111021.3|110996.3|21
1733750980000|2024-12-09 13:29:40|111025|111000|111028.7|111003.7|111028.7|111003.7|111022.6|110997.6|24
1733750990000|2024-12-09 13:29:50|111029.2|111004.2|111032.8|111007.8|111035.7|111010.7|111028|111003|39
1733751000000|2024-12-09 13:30:00|111032.9|111007.9|111023.3|110998.3|111033.6|111008.6|111021.6|110996.6|34
1733751010000|2024-12-09 13:30:10|111022.7|110997.7|111017|110992|111023.8|110998.8|111015.6|110990.6|20
1733751020000|2024-12-09 13:30:20|111018.7|110993.7|111020.1|110995.1|111020.1|110995.1|111016.8|110991.8|15
1733751030000|2024-12-09 13:30:30|111020|110995|111037.5|111012.5|111038.8|111013.8|111020|110995|17
1733751040000|2024-12-09 13:30:40|111036.9|111011.9|111027.8|111002.8|111036.9|111011.9|111025.7|111000.7|13
1733751050000|2024-12-09 13:30:50|111027.7|111002.7|111028.1|111003.1|111029.8|111004.8|111023.9|110998.9|13
1733751060000|2024-12-09 13:31:00|111027.9|111002.9|111040.1|111015.1|111042.1|111017.1|111019.4|110994.4|23
1733751070000|2024-12-09 13:31:10|111040.8|111015.8|111056.6|111031.6|111057|111032|111040.8|111015.8|36
1733751080000|2024-12-09 13:31:20|111057.3|111032.3|111049.7|111024.7|111057.7|111032.7|111047.9|111022.9|17
1733751090000|2024-12-09 13:31:30|111049.6|111024.6|111045.3|111020.3|111049.6|111024.6|111040.4|111015.4|19
1733751100000|2024-12-09 13:31:40|111045|111020|111046.1|111021.1|111051.3|111026.3|111044.7|111019.7|25
1733751110000|2024-12-09 13:31:50|111044.9|111019.9|111054.5|111029.5|111054.5|111029.5|111043.9|111018.9|26
1733751120000|2024-12-09 13:32:00|111055.5|111030.5|111055|111030|111058.1|111033.1|111053.6|111028.6|19
1733751130000|2024-12-09 13:32:10|111055.2|111030.2|111029.5|111004.5|111055.3|111030.3|111029.5|111004.5|19
1733751140000|2024-12-09 13:32:20|111025.4|111000.4|111011.4|110986.4|111027.5|111002.5|111007.9|110982.9|36
1733751150000|2024-12-09 13:32:30|111011.7|110986.7|111008.9|110983.9|111011.9|110986.9|111008.3|110983.3|13
1733751160000|2024-12-09 13:32:40|111009.1|110984.1|111011.6|110986.6|111011.6|110986.6|110999|110974|28
1733751170000|2024-12-09 13:32:50|111010.8|110985.8|111010.7|110985.7|111024.1|110999.1|111010.7|110985.7|35
1733751180000|2024-12-09 13:33:00|111010.6|110985.6|111002.2|110977.2|111020.9|110995.9|111002.2|110977.2|28
1733751190000|2024-12-09 13:33:10|111001.9|110976.9|111000.8|110975.8|111001.9|110976.9|110997.6|110972.6|18
1733751200000|2024-12-09 13:33:20|111001.1|110976.1|111011.3|110986.3|111012|110987|111001.1|110976.1|18
1733751210000|2024-12-09 13:33:30|111014|110989|110998|110973|111023.4|110998.4|110998|110973|25
1733751220000|2024-12-09 13:33:40|111000.3|110975.3|110996.7|110971.7|111000.5|110975.5|110996.7|110971.7|19
1733751230000|2024-12-09 13:33:50|110996.4|110971.4|111005.8|110980.8|111005.8|110980.8|110996.3|110971.3|16
1733751240000|2024-12-09 13:34:00|111006.4|110981.4|111002|110977|111008.8|110983.8|110999.2|110974.2|27
1733751250000|2024-12-09 13:34:10|111002.6|110977.6|110986|110961|111002.6|110977.6|110986|110961|19
1733751260000|2024-12-09 13:34:20|110985.4|110960.4|110975.3|110950.3|110985.4|110960.4|110974.7|110949.7|17
1733751270000|2024-12-09 13:34:30|110973.6|110948.6|110962.7|110937.7|110973.6|110948.6|110962.7|110937.7|21
1733751280000|2024-12-09 13:34:40|110962.5|110937.5|110976.2|110951.2|110976.2|110951.2|110962.3|110937.3|23
1733751290000|2024-12-09 13:34:50|110976.1|110951.1|110970.8|110945.8|110978.1|110953.1|110967.9|110942.9|16
1733751300000|2024-12-09 13:35:00|110971.1|110946.1|110982.7|110957.7|110983.6|110958.6|110971.1|110946.1|24
1733751310000|2024-12-09 13:35:10|110983.2|110958.2|110973.2|110948.2|110983.2|110958.2|110973.2|110948.2|19
1733751320000|2024-12-09 13:35:20|110973.3|110948.3|110973.5|110948.5|110973.9|110948.9|110969.7|110944.7|23
1733751330000|2024-12-09 13:35:30|110973.6|110948.6|110978.4|110953.4|110980|110955|110971.7|110946.7|13
1733751340000|2024-12-09 13:35:40|110978.1|110953.1|110964.6|110939.6|110981.1|110956.1|110963.2|110938.2|23
1733751350000|2024-12-09 13:35:50|110964.4|110939.4|110961.3|110936.3|110967.2|110942.2|110959.9|110934.9|15
1733751360000|2024-12-09 13:36:00|110962|110937|110970.6|110945.6|110970.6|110945.6|110962|110937|17
1733751370000|2024-12-09 13:36:10|110970.4|110945.4|110956.2|110931.2|110970.6|110945.6|110956.2|110931.2|26
1733751380000|2024-12-09 13:36:20|110956.5|110931.5|110964.6|110939.6|110968.8|110943.8|110956.4|110931.4|12
1733751390000|2024-12-09 13:36:30|110965.9|110940.9|110963.6|110938.6|110968.2|110943.2|110962.9|110937.9|20
1733751400000|2024-12-09 13:36:40|110963.7|110938.7|110962|110937|110963.9|110938.9|110962|110937|17
1733751410000|2024-12-09 13:36:50|110961.8|110936.8|110966.6|110941.6|110966.6|110941.6|110960.8|110935.8|16
1733751420000|2024-12-09 13:37:00|110967.6|110942.6|110976.5|110951.5|110976.5|110951.5|110966.4|110941.4|27
1733751430000|2024-12-09 13:37:10|110976.4|110951.4|110978.3|110953.3|110981.7|110956.7|110965.5|110940.5|30
1733751440000|2024-12-09 13:37:20|110978.4|110953.4|111009.4|110984.4|111009.4|110984.4|110978.4|110953.4|29
1733751450000|2024-12-09 13:37:30|111009.3|110984.3|111000.9|110975.9|111009.8|110984.8|110998.7|110973.7|26
1733751460000|2024-12-09 13:37:40|111001.1|110976.1|111008.6|110983.6|111012.9|110987.9|111000.7|110975.7|26
1733751470000|2024-12-09 13:37:50|111008.5|110983.5|110991.9|110966.9|111010.3|110985.3|110991.9|110966.9|21
1733751480000|2024-12-09 13:38:00|110992.5|110967.5|110991.9|110966.9|110995.6|110970.6|110991.3|110966.3|11
1733751490000|2024-12-09 13:38:10|110992|110967|110994.7|110969.7|110994.7|110969.7|110981.2|110956.2|22
1733751500000|2024-12-09 13:38:20|110995|110970|110997.1|110972.1|110997.4|110972.4|110992|110967|17
1733751510000|2024-12-09 13:38:30|110997.4|110972.4|110995.5|110970.5|110997.4|110972.4|110992.3|110967.3|22
1733751520000|2024-12-09 13:38:40|110995.7|110970.7|110988.4|110963.4|110997.6|110972.6|110986.5|110961.5|25
1733751530000|2024-12-09 13:38:50|110988.1|110963.1|110999.1|110974.1|111000.9|110975.9|110986.5|110961.5|17
1733751540000|2024-12-09 13:39:00|110998.8|110973.8|110995.2|110970.2|110999.4|110974.4|110994.8|110969.8|17
1733751550000|2024-12-09 13:39:10|110995.4|110970.4|110993.6|110968.6|110995.4|110970.4|110992.3|110967.3|10
1733751560000|2024-12-09 13:39:20|110993.8|110968.8|110993|110968|111000.6|110975.6|110993|110968|14
1733751570000|2024-12-09 13:39:30|110992|110967|110989.3|110964.3|110995.6|110970.6|110989.3|110964.3|17
1733751580000|2024-12-09 13:39:40|110988.2|110963.2|110993.3|110968.3|110995.7|110970.7|110987.8|110962.8|27
1733751590000|2024-12-09 13:39:50|110992.4|110967.4|110979.8|110954.8|110992.4|110967.4|110976.8|110951.8|17
1733751600000|2024-12-09 13:40:00|110979.9|110954.9|110975.4|110950.4|110979.9|110954.9|110975|110950|16
1733751610000|2024-12-09 13:40:10|110976.2|110951.2|110980.4|110955.4|110981.6|110956.6|110976|110951|16
1733751620000|2024-12-09 13:40:20|110980.6|110955.6|110982.2|110957.2|110984|110959|110977.2|110952.2|15
1733751630000|2024-12-09 13:40:30|110982.8|110957.8|110980.4|110955.4|110989.1|110964.1|110976.5|110951.5|24
1733751640000|2024-12-09 13:40:40|110980.1|110955.1|110980.6|110955.6|110983.2|110958.2|110979.3|110954.3|21
1733751650000|2024-12-09 13:40:50|110980.5|110955.5|110982.6|110957.6|110986.8|110961.8|110980|110955|18
1733751660000|2024-12-09 13:41:00|110982.1|110957.1|110974.9|110949.9|110982.8|110957.8|110974.9|110949.9|18
1733751670000|2024-12-09 13:41:10|110975.4|110950.4|110963.1|110938.1|110976.7|110951.7|110962.7|110937.7|15
1733751680000|2024-12-09 13:41:20|110963|110938|110964.9|110939.9|110970.6|110945.6|110963|110938|14
1733751690000|2024-12-09 13:41:30|110964.8|110939.8|110958.2|110933.2|110965|110940|110957.8|110932.8|20
1733751700000|2024-12-09 13:41:40|110959|110934|110958.8|110933.8|110959|110934|110955|110930|27
1733751710000|2024-12-09 13:41:50|110958.6|110933.6|110955.7|110930.7|110958.6|110933.6|110951.9|110926.9|18
1733751720000|2024-12-09 13:42:00|110956|110931|110944.9|110919.9|110956|110931|110943.5|110918.5|19
1733751730000|2024-12-09 13:42:10|110944.5|110919.5|110956.8|110931.8|110956.8|110931.8|110944.5|110919.5|10
1733751740000|2024-12-09 13:42:20|110955.7|110930.7|110960.1|110935.1|110960.9|110935.9|110954.8|110929.8|25
1733751750000|2024-12-09 13:42:30|110960.2|110935.2|110961.5|110936.5|110961.5|110936.5|110958.1|110933.1|6
1733751760000|2024-12-09 13:42:40|110961.8|110936.8|110969.5|110944.5|110969.5|110944.5|110961.2|110936.2|29
1733751770000|2024-12-09 13:42:50|110968.7|110943.7|110972.1|110947.1|110977.8|110952.8|110967.1|110942.1|18
1733751780000|2024-12-09 13:43:00|110972.2|110947.2|110974.8|110949.8|110976.6|110951.6|110970.1|110945.1|11
1733751790000|2024-12-09 13:43:10|110975.5|110950.5|110976.7|110951.7|110981.6|110956.6|110975.1|110950.1|14
1733751800000|2024-12-09 13:43:20|110976.4|110951.4|110971.1|110946.1|110977.2|110952.2|110970.9|110945.9|17
1733751810000|2024-12-09 13:43:30|110970.7|110945.7|110967|110942|110976.2|110951.2|110967|110942|9
1733751820000|2024-12-09 13:43:40|110967.3|110942.3|110971|110946|110973.1|110948.1|110967.1|110942.1|13
1733751830000|2024-12-09 13:43:50|110970.8|110945.8|110948.2|110923.2|110970.8|110945.8|110944.4|110919.4|20
1733751840000|2024-12-09 13:44:00|110947.9|110922.9|110955.4|110930.4|110957.9|110932.9|110944.2|110919.2|32
1733751850000|2024-12-09 13:44:10|110955.5|110930.5|110961.6|110936.6|110964.6|110939.6|110955.5|110930.5|18
1733751860000|2024-12-09 13:44:20|110961.3|110936.3|110954.7|110929.7|110961.3|110936.3|110950.1|110925.1|10
1733751870000|2024-12-09 13:44:30|110954.6|110929.6|110953.3|110928.3|110955.2|110930.2|110949.3|110924.3|18
1733751880000|2024-12-09 13:44:40|110953.4|110928.4|110961.2|110936.2|110966|110941|110951.4|110926.4|23
1733751890000|2024-12-09 13:44:50|110961.9|110936.9|110965.9|110940.9|110974.1|110949.1|110961.9|110936.9|14
1733751900000|2024-12-09 13:45:00|110965.8|110940.8|110957.5|110932.5|110965.9|110940.9|110955.4|110930.4|16
1733751910000|2024-12-09 13:45:10|110958.5|110933.5|110964.6|110939.6|110965.4|110940.4|110957.6|110932.6|21
1733751920000|2024-12-09 13:45:20|110965.7|110940.7|110970.8|110945.8|110975.7|110950.7|110965.7|110940.7|25
1733751930000|2024-12-09 13:45:30|110969.6|110944.6|110947|110922|110969.6|110944.6|110946.9|110921.9|24
1733751940000|2024-12-09 13:45:40|110947.2|110922.2|110947.1|110922.1|110948.7|110923.7|110945.5|110920.5|7
1733751950000|2024-12-09 13:45:50|110947.2|110922.2|110944.9|110919.9|110947.4|110922.4|110942.2|110917.2|17
1733751960000|2024-12-09 13:46:00|110943.3|110918.3|110923.2|110898.2|110943.3|110918.3|110923.2|110898.2|22
1733751970000|2024-12-09 13:46:10|110923.3|110898.3|110926.2|110901.2|110928.5|110903.5|110921.5|110896.5|19
1733751980000|2024-12-09 13:46:20|110925.1|110900.1|110927.3|110902.3|110929.1|110904.1|110924.1|110899.1|18
1733751990000|2024-12-09 13:46:30|110927.6|110902.6|110924.3|110899.3|110931|110906|110922.8|110897.8|25
1733752000000|2024-12-09 13:46:40|110924|110899|110928.2|110903.2|110929.3|110904.3|110922|110897|16
1733752010000|2024-12-09 13:46:50|110928.3|110903.3|110923.9|110898.9|110931.9|110906.9|110923.9|110898.9|19
1733752020000|2024-12-09 13:47:00|110924|110899|110926.8|110901.8|110928|110903|110919.1|110894.1|35
1733752030000|2024-12-09 13:47:10|110927.1|110902.1|110910.5|110885.5|110927.1|110902.1|110907.7|110882.7|23
1733752040000|2024-12-09 13:47:20|110911.7|110886.7|110914|110889|110914|110889|110911.7|110886.7|14
1733752050000|2024-12-09 13:47:30|110913.4|110888.4|110910.4|110885.4|110915.5|110890.5|110910.4|110885.4|16
1733752060000|2024-12-09 13:47:40|110908.7|110883.7|110900.7|110875.7|110908.7|110883.7|110899.2|110874.2|19
1733752070000|2024-12-09 13:47:50|110901|110876|110901.4|110876.4|110904.3|110879.3|110900.4|110875.4|17
1733752080000|2024-12-09 13:48:00|110900.2|110875.2|110899.5|110874.5|110901.4|110876.4|110896.5|110871.5|12
1733752090000|2024-12-09 13:48:10|110900|110875|110898.7|110873.7|110901.5|110876.5|110898.6|110873.6|13
1733752100000|2024-12-09 13:48:20|110898.5|110873.5|110902.6|110877.6|110902.6|110877.6|110898.4|110873.4|19
1733752110000|2024-12-09 13:48:30|110902.8|110877.8|110905.4|110880.4|110905.4|110880.4|110902.2|110877.2|20
1733752120000|2024-12-09 13:48:40|110904.4|110879.4|110913.8|110888.8|110918.1|110893.1|110904.4|110879.4|15
1733752130000|2024-12-09 13:48:50|110914.4|110889.4|110908.5|110883.5|110914.7|110889.7|110908.5|110883.5|16
1733752140000|2024-12-09 13:49:00|110908.1|110883.1|110904.6|110879.6|110908.2|110883.2|110904.6|110879.6|14
1733752150000|2024-12-09 13:49:10|110904.5|110879.5|110904.7|110879.7|110909.1|110884.1|110903.2|110878.2|21
1733752160000|2024-12-09 13:49:20|110905.2|110880.2|110908.5|110883.5|110910.2|110885.2|110905.2|110880.2|13
1733752170000|2024-12-09 13:49:30|110908.4|110883.4|110907.5|110882.5|110910.9|110885.9|110907.2|110882.2|16
1733752180000|2024-12-09 13:49:40|110907.3|110882.3|110903.8|110878.8|110911.9|110886.9|110903.8|110878.8|14
1733752190000|2024-12-09 13:49:50|110903.9|110878.9|110899|110874|110908.7|110883.7|110899|110874|17
1733752200000|2024-12-09 13:50:00|110899.6|110874.6|110905.8|110880.8|110905.8|110880.8|110897.9|110872.9|21
1733752210000|2024-12-09 13:50:10|110907.6|110882.6|110912.7|110887.7|110912.7|110887.7|110905.2|110880.2|12
1733752220000|2024-12-09 13:50:20|110912.6|110887.6|110909.9|110884.9|110915.7|110890.7|110909.2|110884.2|19
1733752230000|2024-12-09 13:50:30|110910|110885|110903.9|110878.9|110910.8|110885.8|110902.6|110877.6|28
1733752240000|2024-12-09 13:50:40|110903.7|110878.7|110908.4|110883.4|110910.3|110885.3|110903.6|110878.6|8
1733752250000|2024-12-09 13:50:50|110908.5|110883.5|110907|110882|110908.5|110883.5|110907|110882|7
1733752260000|2024-12-09 13:51:00|110908|110883|110905.6|110880.6|110911.4|110886.4|110905.6|110880.6|20
1733752270000|2024-12-09 13:51:10|110904.5|110879.5|110891.8|110866.8|110904.7|110879.7|110890.1|110865.1|18
1733752280000|2024-12-09 13:51:20|110892.1|110867.1|110896.8|110871.8|110896.8|110871.8|110889.4|110864.4|16
1733752290000|2024-12-09 13:51:30|110896.6|110871.6|110901.4|110876.4|110901.4|110876.4|110896.4|110871.4|10
1733752300000|2024-12-09 13:51:40|110901.2|110876.2|110904|110879|110904.6|110879.6|110898.6|110873.6|22
1733752310000|2024-12-09 13:51:50|110904.3|110879.3|110893.6|110868.6|110904.3|110879.3|110892.4|110867.4|12
1733752320000|2024-12-09 13:52:00|110894|110869|110874.9|110849.9|110894|110869|110870.7|110845.7|27
1733752330000|2024-12-09 13:52:10|110874.7|110849.7|110872.9|110847.9|110877|110852|110872.4|110847.4|24
1733752340000|2024-12-09 13:52:20|110872.6|110847.6|110860.9|110835.9|110872.6|110847.6|110860.4|110835.4|25
1733752350000|2024-12-09 13:52:30|110861.1|110836.1|110865.9|110840.9|110869.3|110844.3|110858.7|110833.7|28
1733752360000|2024-12-09 13:52:40|110866.4|110841.4|110866.4|110841.4|110869.1|110844.1|110864.4|110839.4|18
1733752370000|2024-12-09 13:52:50|110866|110841|110873.1|110848.1|110876.2|110851.2|110865.7|110840.7|29
1733752380000|2024-12-09 13:53:00|110876.8|110851.8|110863.8|110838.8|110877.7|110852.7|110863.8|110838.8|28
1733752390000|2024-12-09 13:53:10|110864.1|110839.1|110855.7|110830.7|110867.7|110842.7|110855.7|110830.7|28
1733752400000|2024-12-09 13:53:20|110855.3|110830.3|110868.1|110843.1|110871|110846|110853.9|110828.9|29
1733752410000|2024-12-09 13:53:30|110868.2|110843.2|110870.5|110845.5|110870.5|110845.5|110864.7|110839.7|24
1733752420000|2024-12-09 13:53:40|110871|110846|110889.9|110864.9|110893.5|110868.5|110870.3|110845.3|33
1733752430000|2024-12-09 13:53:50|110890|110865|110900.3|110875.3|110900.9|110875.9|110889.9|110864.9|25
1733752440000|2024-12-09 13:54:00|110900.9|110875.9|110903.7|110878.7|110905.2|110880.2|110900.3|110875.3|35
1733752450000|2024-12-09 13:54:10|110903.4|110878.4|110891.4|110866.4|110903.9|110878.9|110891.4|110866.4|32
1733752460000|2024-12-09 13:54:20|110892.8|110867.8|110890.9|110865.9|110893.9|110868.9|110886.7|110861.7|15
1733752470000|2024-12-09 13:54:30|110890.6|110865.6|110886.1|110861.1|110890.6|110865.6|110877.9|110852.9|16
1733752480000|2024-12-09 13:54:40|110885.9|110860.9|110883.6|110858.6|110887.1|110862.1|110863.4|110838.4|36
1733752490000|2024-12-09 13:54:50|110882.2|110857.2|110880.1|110855.1|110882.7|110857.7|110877.3|110852.3|22
1733752500000|2024-12-09 13:55:00|110879.8|110854.8|110877.4|110852.4|110879.8|110854.8|110869.3|110844.3|19
1733752510000|2024-12-09 13:55:10|110877.7|110852.7|110875.8|110850.8|110878|110853|110874.3|110849.3|17
1733752520000|2024-12-09 13:55:20|110875.9|110850.9|110874.9|110849.9|110875.9|110850.9|110872.9|110847.9|14
1733752530000|2024-12-09 13:55:30|110875.4|110850.4|110876.5|110851.5|110876.5|110851.5|110872.2|110847.2|13
1733752540000|2024-12-09 13:55:40|110876.3|110851.3|110882.3|110857.3|110883.3|110858.3|110875.9|110850.9|26
1733752550000|2024-12-09 13:55:50|110882.7|110857.7|110881.9|110856.9|110883|110858|110880|110855|15
1733752560000|2024-12-09 13:56:00|110881.7|110856.7|110890|110865|110892|110867|110880.1|110855.1|20
1733752570000|2024-12-09 13:56:10|110891.6|110866.6|110921.9|110896.9|110926.9|110901.9|110891.6|110866.6|45
1733752580000|2024-12-09 13:56:20|110921.5|110896.5|110924.9|110899.9|110926.8|110901.8|110917.6|110892.6|34
1733752590000|2024-12-09 13:56:30|110923|110898|110909.3|110884.3|110924.9|110899.9|110907.2|110882.2|42
1733752600000|2024-12-09 13:56:40|110909.4|110884.4|110897|110872|110909.4|110884.4|110893.2|110868.2|28
1733752610000|2024-12-09 13:56:50|110896.9|110871.9|110895.3|110870.3|110900|110875|110895.3|110870.3|26
1733752620000|2024-12-09 13:57:00|110895.7|110870.7|110894.9|110869.9|110901.7|110876.7|110893.9|110868.9|29
1733752630000|2024-12-09 13:57:10|110894.7|110869.7|110887.2|110862.2|110898.1|110873.1|110886.1|110861.1|31
1733752640000|2024-12-09 13:57:20|110887.3|110862.3|110873|110848|110887.3|110862.3|110872.1|110847.1|25
1733752650000|2024-12-09 13:57:30|110872.9|110847.9|110888.7|110863.7|110892.8|110867.8|110870.8|110845.8|34
1733752660000|2024-12-09 13:57:40|110890.8|110865.8|110885.3|110860.3|110892.4|110867.4|110879|110854|26
1733752670000|2024-12-09 13:57:50|110885.5|110860.5|110885.5|110860.5|110887.2|110862.2|110882.7|110857.7|24
1733752680000|2024-12-09 13:58:00|110884.6|110859.6|110877.9|110852.9|110886.6|110861.6|110877.3|110852.3|23
1733752690000|2024-12-09 13:58:10|110877.6|110852.6|110878.8|110853.8|110879.9|110854.9|110877.3|110852.3|12
1733752700000|2024-12-09 13:58:20|110878.7|110853.7|110880.3|110855.3|110880.4|110855.4|110878.1|110853.1|10
1733752710000|2024-12-09 13:58:30|110878.8|110853.8|110889.8|110864.8|110892.8|110867.8|110873.1|110848.1|27
1733752720000|2024-12-09 13:58:40|110889.6|110864.6|110893.8|110868.8|110902.8|110877.8|110888.9|110863.9|23
1733752730000|2024-12-09 13:58:50|110894.1|110869.1|110886.5|110861.5|110895|110870|110886.3|110861.3|20
1733752740000|2024-12-09 13:59:00|110885.2|110860.2|110878.1|110853.1|110885.3|110860.3|110875.1|110850.1|27
1733752750000|2024-12-09 13:59:10|110877.2|110852.2|110881.7|110856.7|110881.7|110856.7|110876.4|110851.4|20
1733752760000|2024-12-09 13:59:20|110881.9|110856.9|110883|110858|110891.1|110866.1|110879.7|110854.7|24
1733752770000|2024-12-09 13:59:30|110884.5|110859.5|110894.5|110869.5|110895.7|110870.7|110884.1|110859.1|11
1733752780000|2024-12-09 13:59:40|110894.7|110869.7|110896.2|110871.2|110898|110873|110891.7|110866.7|15
1733752790000|2024-12-09 13:59:50|110897.3|110872.3|110898.5|110873.5|110902.8|110877.8|110897.3|110872.3|18
1733752800000|2024-12-09 14:00:00|110899.1|110874.1|110893.6|110868.6|110902.1|110877.1|110893.6|110868.6|29
1733752810000|2024-12-09 14:00:10|110893.7|110868.7|110896.5|110871.5|110898.2|110873.2|110893.7|110868.7|13
1733752820000|2024-12-09 14:00:20|110896.1|110871.1|110888.7|110863.7|110896.7|110871.7|110887|110862|23
1733752830000|2024-12-09 14:00:30|110888.8|110863.8|110867.8|110842.8|110891.7|110866.7|110867.8|110842.8|25
1733752840000|2024-12-09 14:00:40|110868.2|110843.2|110863.8|110838.8|110870.1|110845.1|110863.8|110838.8|15
1733752850000|2024-12-09 14:00:50|110864.9|110839.9|110859.7|110834.7|110864.9|110839.9|110857.1|110832.1|24
1733752860000|2024-12-09 14:01:00|110859|110834|110863.2|110838.2|110863.2|110838.2|110856.8|110831.8|27
1733752870000|2024-12-09 14:01:10|110860.5|110835.5|110862.6|110837.6|110867.6|110842.6|110859.3|110834.3|30
1733752880000|2024-12-09 14:01:20|110861.7|110836.7|110901.4|110876.4|110905.9|110880.9|110861.7|110836.7|34
1733752890000|2024-12-09 14:01:30|110901.9|110876.9|110876.1|110851.1|110903.9|110878.9|110876.1|110851.1|30
1733752900000|2024-12-09 14:01:40|110876.3|110851.3|110894.6|110869.6|110898.8|110873.8|110876.3|110851.3|36
1733752910000|2024-12-09 14:01:50|110895|110870|110885|110860|110895.2|110870.2|110885|110860|16
1733752920000|2024-12-09 14:02:00|110884.9|110859.9|110890.7|110865.7|110890.7|110865.7|110882.6|110857.6|20
1733752930000|2024-12-09 14:02:10|110891|110866|110902.6|110877.6|110904|110879|110891|110866|28
1733752940000|2024-12-09 14:02:20|110904.8|110879.8|110900.9|110875.9|110906.6|110881.6|110898|110873|21
1733752950000|2024-12-09 14:02:30|110903.6|110878.6|110894.9|110869.9|110904.3|110879.3|110894.8|110869.8|16
1733752960000|2024-12-09 14:02:40|110894.7|110869.7|110898.1|110873.1|110898.1|110873.1|110893.9|110868.9|17
1733752970000|2024-12-09 14:02:50|110898|110873|110897.5|110872.5|110898.1|110873.1|110896.5|110871.5|11
1733752980000|2024-12-09 14:03:00|110899.6|110874.6|110894.8|110869.8|110899.7|110874.7|110894.5|110869.5|20
1733752990000|2024-12-09 14:03:10|110896.4|110871.4|110899.9|110874.9|110902.6|110877.6|110896|110871|17
1733753000000|2024-12-09 14:03:20|110900.1|110875.1|110925.4|110900.4|110925.4|110900.4|110900.1|110875.1|27
1733753010000|2024-12-09 14:03:30|110925.3|110900.3|110930.3|110905.3|110930.3|110905.3|110921.2|110896.2|16
1733753020000|2024-12-09 14:03:40|110930.4|110905.4|110931.3|110906.3|110935|110910|110928.5|110903.5|26
1733753030000|2024-12-09 14:03:50|110931.7|110906.7|110934.4|110909.4|110934.4|110909.4|110929.9|110904.9|18
1733753040000|2024-12-09 14:04:00|110931.7|110906.7|110922.2|110897.2|110932.6|110907.6|110922.2|110897.2|14
1733753050000|2024-12-09 14:04:10|110922.3|110897.3|110922.3|110897.3|110922.6|110897.6|110921.3|110896.3|6
1733753060000|2024-12-09 14:04:20|110922.8|110897.8|110907|110882|110923.8|110898.8|110904.3|110879.3|19
1733753070000|2024-12-09 14:04:30|110905.9|110880.9|110896.8|110871.8|110906.3|110881.3|110896.8|110871.8|15
1733753080000|2024-12-09 14:04:40|110896.9|110871.9|110895.8|110870.8|110900.1|110875.1|110895.8|110870.8|15
1733753090000|2024-12-09 14:04:50|110895.6|110870.6|110885.2|110860.2|110896.3|110871.3|110882.6|110857.6|27
1733753100000|2024-12-09 14:05:00|110882.6|110857.6|110898.2|110873.2|110898.2|110873.2|110880.4|110855.4|31
1733753110000|2024-12-09 14:05:10|110898.5|110873.5|110900.7|110875.7|110902.7|110877.7|110898|110873|24
1733753120000|2024-12-09 14:05:20|110900.9|110875.9|110905.6|110880.6|110908.3|110883.3|110900.4|110875.4|24
1733753130000|2024-12-09 14:05:30|110905.9|110880.9|110922.6|110897.6|110925.2|110900.2|110905.9|110880.9|37
1733753140000|2024-12-09 14:05:40|110922.7|110897.7|110930.5|110905.5|110930.5|110905.5|110922.7|110897.7|31
1733753150000|2024-12-09 14:05:50|110926.4|110901.4|110929.2|110904.2|110929.6|110904.6|110923.7|110898.7|33
1733753160000|2024-12-09 14:06:00|110930.4|110905.4|110946.4|110921.4|110949.6|110924.6|110929.8|110904.8|35
1733753170000|2024-12-09 14:06:10|110946.2|110921.2|110961.1|110936.1|110961.1|110936.1|110945.8|110920.8|22
1733753180000|2024-12-09 14:06:20|110960.9|110935.9|110957.7|110932.7|110961.2|110936.2|110954.6|110929.6|19
1733753190000|2024-12-09 14:06:30|110958.1|110933.1|110962|110937|110963.7|110938.7|110958.1|110933.1|17
1733753200000|2024-12-09 14:06:40|110962.2|110937.2|110968.1|110943.1|110968.1|110943.1|110960.1|110935.1|16
1733753210000|2024-12-09 14:06:50|110968.4|110943.4|110971.3|110946.3|110972.5|110947.5|110965.1|110940.1|19
1733753220000|2024-12-09 14:07:00|110970.1|110945.1|110976.1|110951.1|110976.1|110951.1|110966.2|110941.2|22
1733753230000|2024-12-09 14:07:10|110976.7|110951.7|110982.6|110957.6|110982.6|110957.6|110975.3|110950.3|18
1733753240000|2024-12-09 14:07:20|110982.7|110957.7|110989.2|110964.2|110989.2|110964.2|110971.8|110946.8|20
1733753250000|2024-12-09 14:07:30|110988.9|110963.9|110986.9|110961.9|110994.4|110969.4|110985.2|110960.2|13
1733753260000|2024-12-09 14:07:40|110987.4|110962.4|110985.2|110960.2|110993.3|110968.3|110985.2|110960.2|20
1733753270000|2024-12-09 14:07:50|110985.3|110960.3|110989.2|110964.2|110989.2|110964.2|110982.8|110957.8|18
1733753280000|2024-12-09 14:08:00|110990.7|110965.7|110995.7|110970.7|110995.7|110970.7|110985.6|110960.6|28
1733753290000|2024-12-09 14:08:10|110995.2|110970.2|110994.9|110969.9|110996.4|110971.4|110992.7|110967.7|16
1733753300000|2024-12-09 14:08:20|110995|110970|110995.4|110970.4|110999.6|110974.6|110995|110970|14
1733753310000|2024-12-09 14:08:30|110995.5|110970.5|110971.6|110946.6|110995.5|110970.5|110969.5|110944.5|38
1733753320000|2024-12-09 14:08:40|110968.5|110943.5|110966.8|110941.8|110968.5|110943.5|110961.9|110936.9|19
1733753330000|2024-12-09 14:08:50|110970.3|110945.3|110961.5|110936.5|110970.3|110945.3|110958.7|110933.7|31
1733753340000|2024-12-09 14:09:00|110962.6|110937.6|110972.7|110947.7|110973.3|110948.3|110962.6|110937.6|18
1733753350000|2024-12-09 14:09:10|110972.3|110947.3|110965.2|110940.2|110973.6|110948.6|110965.2|110940.2|34
1733753360000|2024-12-09 14:09:20|110963.5|110938.5|110959.5|110934.5|110963.5|110938.5|110959.5|110934.5|16
1733753370000|2024-12-09 14:09:30|110959.3|110934.3|110958.5|110933.5|110960.4|110935.4|110955.8|110930.8|20
1733753380000|2024-12-09 14:09:40|110958.2|110933.2|110963.6|110938.6|110967.7|110942.7|110958.2|110933.2|25
1733753390000|2024-12-09 14:09:50|110963.4|110938.4|110946.3|110921.3|110965.3|110940.3|110945.7|110920.7|36
1733753400000|2024-12-09 14:10:00|110947.8|110922.8|110945.6|110920.6|110948.8|110923.8|110940.3|110915.3|24
1733753410000|2024-12-09 14:10:10|110945.3|110920.3|110948.3|110923.3|110952.7|110927.7|110945.3|110920.3|18
1733753420000|2024-12-09 14:10:20|110948.2|110923.2|110967.4|110942.4|110970.9|110945.9|110948.2|110923.2|28
1733753430000|2024-12-09 14:10:30|110967.5|110942.5|110968.1|110943.1|110968.6|110943.6|110965.3|110940.3|16
1733753440000|2024-12-09 14:10:40|110968.8|110943.8|110959.7|110934.7|110968.8|110943.8|110945.1|110920.1|29
1733753450000|2024-12-09 14:10:50|110959.8|110934.8|110953|110928|110962.2|110937.2|110951.9|110926.9|25
1733753460000|2024-12-09 14:11:00|110952.8|110927.8|110964.3|110939.3|110965.5|110940.5|110952.4|110927.4|27
1733753470000|2024-12-09 14:11:10|110965.5|110940.5|110963|110938|110966.8|110941.8|110962.5|110937.5|11
1733753480000|2024-12-09 14:11:20|110963.1|110938.1|110965.3|110940.3|110966.1|110941.1|110963|110938|12
1733753490000|2024-12-09 14:11:30|110963.9|110938.9|110946|110921|110964.4|110939.4|110944.2|110919.2|22
1733753500000|2024-12-09 14:11:40|110949.9|110924.9|110950.4|110925.4|110951.3|110926.3|110944|110919|28
1733753510000|2024-12-09 14:11:50|110951.9|110926.9|110950|110925|110951.9|110926.9|110945.6|110920.6|22
1733753520000|2024-12-09 14:12:00|110949.1|110924.1|110945.9|110920.9|110950|110925|110944.3|110919.3|17
1733753530000|2024-12-09 14:12:10|110945.5|110920.5|110945.3|110920.3|110946|110921|110945.3|110920.3|7
1733753540000|2024-12-09 14:12:20|110945.5|110920.5|110944.2|110919.2|110948.5|110923.5|110944.2|110919.2|14
1733753550000|2024-12-09 14:12:30|110944|110919|110962.9|110937.9|110965.3|110940.3|110944|110919|23
1733753560000|2024-12-09 14:12:40|110962.5|110937.5|110945.5|110920.5|110962.5|110937.5|110942.5|110917.5|35
1733753570000|2024-12-09 14:12:50|110943.2|110918.2|110933.1|110908.1|110945.5|110920.5|110928.6|110903.6|31
1733753580000|2024-12-09 14:13:00|110934.1|110909.1|110923.7|110898.7|110934.3|110909.3|110923.4|110898.4|30
1733753590000|2024-12-09 14:13:10|110924.3|110899.3|110924.5|110899.5|110926|110901|110924.3|110899.3|8
1733753600000|2024-12-09 14:13:20|110925|110900|110930.5|110905.5|110932.2|110907.2|110922.9|110897.9|19
1733753610000|2024-12-09 14:13:30|110930.1|110905.1|110923.8|110898.8|110932.2|110907.2|110923.2|110898.2|24
1733753620000|2024-12-09 14:13:40|110923.4|110898.4|110933.9|110908.9|110935.6|110910.6|110923.4|110898.4|30
1733753630000|2024-12-09 14:13:50|110934.1|110909.1|110933.3|110908.3|110935.5|110910.5|110933.3|110908.3|12
1733753640000|2024-12-09 14:14:00|110934|110909|110932.2|110907.2|110934.7|110909.7|110929.6|110904.6|18
1733753650000|2024-12-09 14:14:10|110932.6|110907.6|110925.5|110900.5|110936|110911|110923.4|110898.4|32
1733753660000|2024-12-09 14:14:20|110922.9|110897.9|110929.4|110904.4|110929.4|110904.4|110922.9|110897.9|15
1733753670000|2024-12-09 14:14:30|110929.2|110904.2|110930|110905|110931.6|110906.6|110928.4|110903.4|15
1733753680000|2024-12-09 14:14:40|110930.3|110905.3|110931.7|110906.7|110936.9|110911.9|110929.5|110904.5|31
1733753690000|2024-12-09 14:14:50|110930.6|110905.6|110925.4|110900.4|110931.1|110906.1|110923.1|110898.1|24
1733753700000|2024-12-09 14:15:00|110924.7|110899.7|110926.6|110901.6|110934.2|110909.2|110923.8|110898.8|22
1733753710000|2024-12-09 14:15:10|110926.1|110901.1|110916.1|110891.1|110929.5|110904.5|110915.1|110890.1|25
1733753720000|2024-12-09 14:15:20|110915.9|110890.9|110913.1|110888.1|110917.7|110892.7|110904.2|110879.2|24
1733753730000|2024-12-09 14:15:30|110911.7|110886.7|110903.3|110878.3|110913.4|110888.4|110903.3|110878.3|17
1733753740000|2024-12-09 14:15:40|110904.5|110879.5|110888.2|110863.2|110906.5|110881.5|110884.6|110859.6|26
1733753750000|2024-12-09 14:15:50|110887.9|110862.9|110891.6|110866.6|110893.3|110868.3|110885.4|110860.4|19
1733753760000|2024-12-09 14:16:00|110892.7|110867.7|110887|110862|110894.1|110869.1|110884|110859|13
1733753770000|2024-12-09 14:16:10|110886.8|110861.8|110901.7|110876.7|110903.7|110878.7|110886.6|110861.6|26
1733753780000|2024-12-09 14:16:20|110902|110877|110911.2|110886.2|110912.2|110887.2|110899.6|110874.6|23
1733753790000|2024-12-09 14:16:30|110912.2|110887.2|110926|110901|110926|110901|110911.2|110886.2|28
1733753800000|2024-12-09 14:16:40|110925.6|110900.6|110916.2|110891.2|110925.6|110900.6|110910.8|110885.8|25
1733753810000|2024-12-09 14:16:50|110918.2|110893.2|110918.2|110893.2|110918.4|110893.4|110915.3|110890.3|15
1733753820000|2024-12-09 14:17:00|110918.3|110893.3|110919.1|110894.1|110919.1|110894.1|110916.1|110891.1|15
1733753830000|2024-12-09 14:17:10|110919.6|110894.6|110935.9|110910.9|110937.6|110912.6|110918.2|110893.2|39
1733753840000|2024-12-09 14:17:20|110935.2|110910.2|110935.5|110910.5|110937.3|110912.3|110935.1|110910.1|12
1733753850000|2024-12-09 14:17:30|110935.6|110910.6|110942|110917|110945.8|110920.8|110935.3|110910.3|22
1733753860000|2024-12-09 14:17:40|110941.5|110916.5|110939.4|110914.4|110941.5|110916.5|110936.8|110911.8|11
1733753870000|2024-12-09 14:17:50|110939.6|110914.6|110941|110916|110941|110916|110936.5|110911.5|11
1733753880000|2024-12-09 14:18:00|110940.3|110915.3|110941.3|110916.3|110946.5|110921.5|110935.7|110910.7|35
1733753890000|2024-12-09 14:18:10|110941.1|110916.1|110947.1|110922.1|110951.3|110926.3|110940.3|110915.3|29
1733753900000|2024-12-09 14:18:20|110946.5|110921.5|110930.6|110905.6|110946.5|110921.5|110927.6|110902.6|35
1733753910000|2024-12-09 14:18:30|110930.4|110905.4|110934.3|110909.3|110940.4|110915.4|110922.2|110897.2|24
1733753920000|2024-12-09 14:18:40|110935.1|110910.1|110937.9|110912.9|110942.2|110917.2|110933.5|110908.5|17
1733753930000|2024-12-09 14:18:50|110938|110913|110947.6|110922.6|110947.6|110922.6|110938|110913|20
1733753940000|2024-12-09 14:19:00|110947.5|110922.5|110946.9|110921.9|110947.5|110922.5|110942.4|110917.4|18
1733753950000|2024-12-09 14:19:10|110946.3|110921.3|110969|110944|110971.1|110946.1|110946.3|110921.3|32
1733753960000|2024-12-09 14:19:20|110968.9|110943.9|110961.7|110936.7|110972.1|110947.1|110961.7|110936.7|21
1733753970000|2024-12-09 14:19:30|110961.9|110936.9|110946.3|110921.3|110966.6|110941.6|110946.3|110921.3|36
1733753980000|2024-12-09 14:19:40|110943.9|110918.9|110942.5|110917.5|110945.5|110920.5|110939.3|110914.3|20
1733753990000|2024-12-09 14:19:50|110942.3|110917.3|110955.1|110930.1|110955.1|110930.1|110940.7|110915.7|17
1733754000000|2024-12-09 14:20:00|110955.2|110930.2|110959|110934|110959.9|110934.9|110954.9|110929.9|15
1733754010000|2024-12-09 14:20:10|110960|110935|110958.2|110933.2|110960|110935|110954.4|110929.4|12
1733754020000|2024-12-09 14:20:20|110958.5|110933.5|110956.9|110931.9|110959.2|110934.2|110955.1|110930.1|12
1733754030000|2024-12-09 14:20:30|110956.8|110931.8|110959|110934|110960.8|110935.8|110954.9|110929.9|14
1733754040000|2024-12-09 14:20:40|110959.7|110934.7|110959.6|110934.6|110964.6|110939.6|110957.7|110932.7|27
1733754050000|2024-12-09 14:20:50|110948.5|110923.5|110945.4|110920.4|110952.9|110927.9|110944.2|110919.2|22
1733754060000|2024-12-09 14:21:00|110945.5|110920.5|110960.8|110935.8|110960.8|110935.8|110943.4|110918.4|18
1733754070000|2024-12-09 14:21:10|110958.9|110933.9|110960.6|110935.6|110965.4|110940.4|110958.9|110933.9|12
1733754080000|2024-12-09 14:21:20|110958.6|110933.6|110945|110920|110963.2|110938.2|110945|110920|15
1733754090000|2024-12-09 14:21:30|110944.5|110919.5|110952|110927|110953.7|110928.7|110942.9|110917.9|18
1733754100000|2024-12-09 14:21:40|110952.2|110927.2|110952.2|110927.2|110952.4|110927.4|110951.4|110926.4|7
1733754110000|2024-12-09 14:21:50|110952|110927|110946.8|110921.8|110952|110927|110944.1|110919.1|18
1733754120000|2024-12-09 14:22:00|110947.3|110922.3|110945|110920|110948.8|110923.8|110942.3|110917.3|23
1733754130000|2024-12-09 14:22:10|110945.1|110920.1|110950.3|110925.3|110950.3|110925.3|110945.1|110920.1|3
1733754140000|2024-12-09 14:22:20|110949.7|110924.7|110931.2|110906.2|110950.3|110925.3|110925.1|110900.1|29
1733754150000|2024-12-09 14:22:30|110931.9|110906.9|110945.4|110920.4|110954.2|110929.2|110931.9|110906.9|22
1733754160000|2024-12-09 14:22:40|110945.7|110920.7|110939.2|110914.2|110951.3|110926.3|110935.5|110910.5|27
1733754170000|2024-12-09 14:22:50|110938.7|110913.7|110938.7|110913.7|110938.7|110913.7|110937.2|110912.2|8
1733754180000|2024-12-09 14:23:00|110939|110914|110925.3|110900.3|110939.4|110914.4|110925.3|110900.3|20
1733754190000|2024-12-09 14:23:10|110924.9|110899.9|110931.1|110906.1|110932.5|110907.5|110924.8|110899.8|15
1733754200000|2024-12-09 14:23:20|110930.8|110905.8|110927.4|110902.4|110931.9|110906.9|110927.4|110902.4|18
1733754210000|2024-12-09 14:23:30|110926.6|110901.6|110918.3|110893.3|110926.6|110901.6|110916.9|110891.9|13
1733754220000|2024-12-09 14:23:40|110918.4|110893.4|110919.5|110894.5|110920|110895|110917.6|110892.6|15
1733754230000|2024-12-09 14:23:50|110919|110894|110919|110894|110920.7|110895.7|110918.1|110893.1|10
1733754240000|2024-12-09 14:24:00|110918.7|110893.7|110925.8|110900.8|110926.9|110901.9|110918.1|110893.1|15
1733754250000|2024-12-09 14:24:10|110925.9|110900.9|110928.5|110903.5|110928.5|110903.5|110925.8|110900.8|9
1733754260000|2024-12-09 14:24:20|110927.6|110902.6|110925.9|110900.9|110927.6|110902.6|110924.7|110899.7|10
1733754270000|2024-12-09 14:24:30|110925.1|110900.1|110926.6|110901.6|110926.6|110901.6|110924.1|110899.1|9
1733754280000|2024-12-09 14:24:40|110926.5|110901.5|110926.5|110901.5|110926.5|110901.5|110926.5|110901.5|1
1733754290000|2024-12-09 14:24:50|110925.5|110900.5|110919.5|110894.5|110925.5|110900.5|110919.5|110894.5|8
1733754300000|2024-12-09 14:25:00|110919.4|110894.4|110916.5|110891.5|110919.5|110894.5|110916.5|110891.5|12
1733754310000|2024-12-09 14:25:10|110915.9|110890.9|110909.3|110884.3|110916.5|110891.5|110907.3|110882.3|14
1733754320000|2024-12-09 14:25:20|110909|110884|110908.6|110883.6|110910.8|110885.8|110908.1|110883.1|19
1733754330000|2024-12-09 14:25:30|110907.2|110882.2|110910|110885|110910.4|110885.4|110907.2|110882.2|9
1733754340000|2024-12-09 14:25:40|110909.8|110884.8|110902.3|110877.3|110910.5|110885.5|110902.2|110877.2|18
1733754350000|2024-12-09 14:25:50|110902.8|110877.8|110899.3|110874.3|110903|110878|110897.4|110872.4|22
1733754360000|2024-12-09 14:26:00|110898.5|110873.5|110899.5|110874.5|110899.5|110874.5|110892.1|110867.1|17
1733754370000|2024-12-09 14:26:10|110900|110875|110898.3|110873.3|110900|110875|110894.1|110869.1|12
1733754380000|2024-12-09 14:26:20|110898.8|110873.8|110908.5|110883.5|110914.8|110889.8|110898.8|110873.8|29
1733754390000|2024-12-09 14:26:30|110904.9|110879.9|110905.1|110880.1|110905.6|110880.6|110904.8|110879.8|11
1733754400000|2024-12-09 14:26:40|110906|110881|110936.8|110911.8|110937.9|110912.9|110906|110881|29
1733754410000|2024-12-09 14:26:50|110938.8|110913.8|110934.5|110909.5|110938.8|110913.8|110933.4|110908.4|17
1733754420000|2024-12-09 14:27:00|110935.5|110910.5|110939.2|110914.2|110942.3|110917.3|110935.5|110910.5|25
1733754430000|2024-12-09 14:27:10|110939.4|110914.4|110923.4|110898.4|110940|110915|110919.6|110894.6|31
1733754440000|2024-12-09 14:27:20|110921.6|110896.6|110938.8|110913.8|110939.4|110914.4|110913.7|110888.7|33
1733754450000|2024-12-09 14:27:30|110939.1|110914.1|110933.7|110908.7|110939.3|110914.3|110932.3|110907.3|21
1733754460000|2024-12-09 14:27:40|110934.3|110909.3|110945.8|110920.8|110950.5|110925.5|110934.3|110909.3|44
1733754470000|2024-12-09 14:27:50|110945.2|110920.2|110953.9|110928.9|110957.9|110932.9|110943.7|110918.7|24
1733754480000|2024-12-09 14:28:00|110953.8|110928.8|110975.1|110950.1|110975.1|110950.1|110953.8|110928.8|36
1733754490000|2024-12-09 14:28:10|110973.2|110948.2|110969.6|110944.6|110973.4|110948.4|110968.6|110943.6|17
1733754500000|2024-12-09 14:28:20|110970.5|110945.5|110972.9|110947.9|110975.7|110950.7|110970.5|110945.5|18
1733754510000|2024-12-09 14:28:30|110973.6|110948.6|110977.8|110952.8|110978.7|110953.7|110969.8|110944.8|24
1733754520000|2024-12-09 14:28:40|110970.5|110945.5|110984.9|110959.9|110984.9|110959.9|110968.8|110943.8|26
1733754530000|2024-12-09 14:28:50|110984.3|110959.3|110979.2|110954.2|110984.8|110959.8|110975.6|110950.6|36
1733754540000|2024-12-09 14:29:00|110977.6|110952.6|110970.2|110945.2|110979.4|110954.4|110957.1|110932.1|31
1733754550000|2024-12-09 14:29:10|110968.9|110943.9|110980.3|110955.3|110986.5|110961.5|110968.9|110943.9|27
1733754560000|2024-12-09 14:29:20|110980.4|110955.4|110989.8|110964.8|110989.8|110964.8|110980.4|110955.4|17
1733754570000|2024-12-09 14:29:30|110989|110964|110975.9|110950.9|110989|110964|110975.2|110950.2|25
1733754580000|2024-12-09 14:29:40|110976.5|110951.5|110981.1|110956.1|110984.4|110959.4|110976.5|110951.5|32
1733754590000|2024-12-09 14:29:50|110981.7|110956.7|110986.5|110961.5|110986.5|110961.5|110981.5|110956.5|29
1733754600000|2024-12-09 14:30:00|110985.5|110960.5|111001.3|110976.3|111005.4|110980.4|110982.5|110957.5|44
1733754610000|2024-12-09 14:30:10|111001.8|110976.8|111002.9|110977.9|111005.5|110980.5|111001.4|110976.4|16
1733754620000|2024-12-09 14:30:20|111002.7|110977.7|111039.6|111014.6|111039.6|111014.6|111002.7|110977.7|32
1733754630000|2024-12-09 14:30:30|111041.7|111016.7|111016.9|110991.9|111041.7|111016.7|111016.9|110991.9|34
1733754640000|2024-12-09 14:30:40|111017.4|110992.4|110988.7|110963.7|111017.4|110992.4|110985.7|110960.7|36
1733754650000|2024-12-09 14:30:50|110988.8|110963.8|110990|110965|110994.7|110969.7|110979.9|110954.9|40
1733754660000|2024-12-09 14:31:00|110986.5|110961.5|110992.9|110967.9|110993.4|110968.4|110981.4|110956.4|36
1733754670000|2024-12-09 14:31:10|111000.4|110975.4|111013.7|110988.7|111013.7|110988.7|110992.5|110967.5|33
1733754680000|2024-12-09 14:31:20|111014.3|110989.3|111042.6|111017.6|111042.6|111017.6|111014.3|110989.3|34
1733754690000|2024-12-09 14:31:30|111045|111020|111043.5|111018.5|111060.1|111027|111041.8|111007|35
1733754700000|2024-12-09 14:31:40|111044.2|111019.2|111043.5|111018.5|111049|111024|111040|111015|20
1733754710000|2024-12-09 14:31:50|111044.2|111019.2|111038.5|111013.5|111044.5|111019.5|111036.1|111011.1|15
1733754720000|2024-12-09 14:32:00|111038.3|111013.3|111024.1|110999.1|111038.6|111013.6|111022|110997|32
1733754730000|2024-12-09 14:32:10|111022.6|110997.6|111017.4|110992.4|111022.6|110997.6|111013.7|110988.7|26
1733754740000|2024-12-09 14:32:20|111017.8|110992.8|111026|111001|111029.4|111004.4|111017.8|110992.8|29
1733754750000|2024-12-09 14:32:30|111027.4|111002.4|111037.3|111012.3|111039.5|111014.5|111027.2|111002.2|29
1733754760000|2024-12-09 14:32:40|111037|111012|111051|111026|111051.1|111026.1|111036.8|111011.8|22
1733754770000|2024-12-09 14:32:50|111051.7|111026.7|111052.7|111027.7|111057.8|111032.8|111048.4|111023.4|32
1733754780000|2024-12-09 14:33:00|111050.1|111025.1|111065|111040|111065|111040|111043.8|111018.8|25
1733754790000|2024-12-09 14:33:10|111065.7|111040.7|111057.7|111032.7|111067.2|111042.2|111042|111017|48
1733754800000|2024-12-09 14:33:20|111056.9|111031.9|111034.8|111009.8|111063.9|111038.9|111033.2|111008.2|40
1733754810000|2024-12-09 14:33:30|111036.1|111011.1|111055.3|111030.3|111056.4|111031.4|111034.3|111009.3|35
1733754820000|2024-12-09 14:33:40|111056.5|111031.5|111056.6|111031.6|111058.2|111033.2|111051.6|111026.6|36
1733754830000|2024-12-09 14:33:50|111054.8|111029.8|111058.1|111033.1|111061.2|111036.2|111054.6|111029.6|34
1733754840000|2024-12-09 14:34:00|111057.5|111032.5|111052.9|111027.9|111058.7|111033.7|111049|111024|34
1733754850000|2024-12-09 14:34:10|111052.4|111027.4|111054.2|111029.2|111059.1|111034.1|111051.1|111026.1|20
1733754860000|2024-12-09 14:34:20|111053.4|111028.4|111054|111029|111060.7|111035.7|111051.2|111026.2|32
1733754870000|2024-12-09 14:34:30|111053.4|111028.4|111060.9|111035.9|111060.9|111035.9|111052.1|111027.1|23
1733754880000|2024-12-09 14:34:40|111059.9|111034.9|111062.1|111037.1|111063.4|111038.4|111058.2|111033.2|19
1733754890000|2024-12-09 14:34:50|111062.3|111037.3|111052.4|111027.4|111062.5|111037.5|111051.5|111026.5|28
1733754900000|2024-12-09 14:35:00|111054.3|111029.3|111055.4|111030.4|111063.5|111038.5|111050.7|111025.7|34
1733754910000|2024-12-09 14:35:10|111058.2|111033.2|111061|111036|111062.2|111037.2|111055.4|111030.4|22
1733754920000|2024-12-09 14:35:20|111060.1|111035.1|111064.3|111039.3|111064.3|111039.3|111057.7|111032.7|26
1733754930000|2024-12-09 14:35:30|111063.5|111038.5|111053.1|111028.1|111064.3|111039.3|111053.1|111028.1|25
1733754940000|2024-12-09 14:35:40|111058.9|111033.9|111057.3|111032.3|111064.9|111039.9|111057.3|111032.3|26
1733754950000|2024-12-09 14:35:50|111058.2|111033.2|111037.9|111012.9|111062.3|111037.3|111037.9|111012.9|34
1733754960000|2024-12-09 14:36:00|111038.8|111013.8|111050|111025|111051.1|111026.1|111038.8|111013.8|26
1733754970000|2024-12-09 14:36:10|111049.5|111024.5|111050|111025|111050.9|111025.9|111045.8|111020.8|27
1733754980000|2024-12-09 14:36:20|111049|111024|111049.6|111024.6|111050.9|111025.9|111043.7|111018.7|29
1733754990000|2024-12-09 14:36:30|111050.4|111025.4|111024.9|110999.9|111051.2|111026.2|111024.9|110999.9|23
1733755000000|2024-12-09 14:36:40|111026.1|111001.1|111025.3|111000.3|111030.8|111005.8|111024.7|110999.7|19
1733755010000|2024-12-09 14:36:50|111024.5|110999.5|111026.3|111001.3|111028.3|111003.3|111022.2|110997.2|21
1733755020000|2024-12-09 14:37:00|111025.6|111000.6|111011.1|110986.1|111025.8|111000.8|111011.1|110986.1|25
1733755030000|2024-12-09 14:37:10|111011.9|110986.9|111017.1|110992.1|111020.3|110995.3|111011.2|110986.2|24
1733755040000|2024-12-09 14:37:20|111016.1|110991.1|110994.6|110969.6|111016.6|110991.6|110994.6|110969.6|38
1733755050000|2024-12-09 14:37:30|110994.3|110969.3|110996.3|110971.3|110999.7|110974.7|110990.7|110965.7|37
1733755060000|2024-12-09 14:37:40|110996.5|110971.5|111011.9|110986.9|111014|110989|110995|110970|39
1733755070000|2024-12-09 14:37:50|111011.7|110986.7|111015|110990|111017.7|110992.7|111006.6|110981.6|34
1733755080000|2024-12-09 14:38:00|111015.8|110990.8|111010.3|110985.3|111020.3|110995.3|111010.3|110985.3|31
1733755090000|2024-12-09 14:38:10|111011.3|110986.3|111030.7|111005.7|111030.7|111005.7|111010.3|110985.3|23
1733755100000|2024-12-09 14:38:20|111036.2|111011.2|111027.1|111002.1|111042.9|111017.9|111024.9|110999.9|32
1733755110000|2024-12-09 14:38:30|111026.2|111001.2|111016.6|110991.6|111027.1|111002.1|111016.6|110991.6|14
1733755120000|2024-12-09 14:38:40|111017|110992|111008.3|110983.3|111019.4|110994.4|111005|110980|18
1733755130000|2024-12-09 14:38:50|111008.4|110983.4|111035.6|111010.6|111037.4|111012.4|111008.4|110983.4|37
1733755140000|2024-12-09 14:39:00|111034.3|111009.3|111041.8|111016.8|111042.7|111017.7|111034|111009|25
1733755150000|2024-12-09 14:39:10|111039.5|111014.5|111041.2|111016.2|111044.5|111019.5|111037.4|111012.4|27
1733755160000|2024-12-09 14:39:20|111040.2|111015.2|111050|111025|111054.2|111029.2|111040.2|111015.2|21
1733755170000|2024-12-09 14:39:30|111049.5|111024.5|111051.1|111026.1|111054.9|111029.9|111048.6|111023.6|23
1733755180000|2024-12-09 14:39:40|111049.9|111024.9|111052.3|111027.3|111058.4|111033.4|111047.1|111022.1|32
1733755190000|2024-12-09 14:39:50|111052.1|111027.1|111050.7|111025.7|111055.3|111030.3|111048.3|111023.3|31
1733755200000|2024-12-09 14:40:00|111049.7|111024.7|111050.9|111025.9|111052.5|111027.5|111048|111023|31
1733755210000|2024-12-09 14:40:10|111051.4|111026.4|111046.4|111021.4|111054|111029|111045|111020|33
1733755220000|2024-12-09 14:40:20|111045.1|111020.1|111019.2|110994.2|111045.1|111020.1|111019.2|110994.2|29
1733755230000|2024-12-09 14:40:30|111017.3|110992.3|111013.3|110988.3|111017.3|110992.3|111000|110975|41
1733755240000|2024-12-09 14:40:40|111011.6|110986.6|111021.4|110996.4|111024.4|110999.4|111005.4|110980.4|34
1733755250000|2024-12-09 14:40:50|111020.2|110995.2|111008.8|110983.8|111022.1|110997.1|111003.6|110978.6|35
1733755260000|2024-12-09 14:41:00|111009.7|110984.7|111006.2|110981.2|111009.7|110984.7|110997.5|110972.5|24
1733755270000|2024-12-09 14:41:10|111005.1|110980.1|111004.7|110979.7|111005.1|110980.1|110986.2|110961.2|31
1733755280000|2024-12-09 14:41:20|111004.5|110979.5|111011.7|110986.7|111016.5|110991.5|111004.5|110979.5|18
1733755290000|2024-12-09 14:41:30|111012|110987|111009|110984|111012.4|110987.4|111006.5|110981.5|20
1733755300000|2024-12-09 14:41:40|111006.9|110981.9|110993.1|110968.1|111007.8|110982.8|110992.2|110967.2|34
1733755310000|2024-12-09 14:41:50|110993.8|110968.8|110993.1|110968.1|110994.3|110969.3|110991.9|110966.9|16
1733755320000|2024-12-09 14:42:00|110995.3|110970.3|111008.5|110983.5|111011.8|110986.8|110994.6|110969.6|48
1733755330000|2024-12-09 14:42:10|111009.6|110984.6|110999.5|110974.5|111010.2|110985.2|110998.6|110973.6|25
1733755340000|2024-12-09 14:42:20|110998.4|110973.4|110993.2|110968.2|111001.2|110976.2|110991.4|110966.4|36
1733755350000|2024-12-09 14:42:30|110992.7|110967.7|111009.8|110984.8|111011.7|110986.7|110992.1|110967.1|30
1733755360000|2024-12-09 14:42:40|111010.4|110985.4|111016.7|110991.7|111016.7|110991.7|111008.9|110983.9|25
1733755370000|2024-12-09 14:42:50|111015.6|110990.6|111012.8|110987.8|111015.6|110990.6|111009.7|110984.7|21
1733755380000|2024-12-09 14:43:00|111013.3|110988.3|110987.3|110962.3|111013.4|110988.4|110986.3|110961.3|41
1733755390000|2024-12-09 14:43:10|110988.7|110963.7|110973.8|110948.8|110988.7|110963.7|110973.8|110948.8|43
1733755400000|2024-12-09 14:43:20|110976.5|110951.5|110979.1|110954.1|110981.9|110956.9|110974.5|110949.5|32
1733755410000|2024-12-09 14:43:30|110978.2|110953.2|110980.5|110955.5|110981.2|110956.2|110975.7|110950.7|31
1733755420000|2024-12-09 14:43:40|110979.6|110954.6|110980.1|110955.1|110982.4|110957.4|110977.8|110952.8|24
1733755430000|2024-12-09 14:43:50|110979.7|110954.7|110990.4|110965.4|110992.3|110967.3|110979.7|110954.7|24
1733755440000|2024-12-09 14:44:00|110989.9|110964.9|111008.9|110983.9|111016|110991|110989.2|110964.2|22
1733755450000|2024-12-09 14:44:10|111011.6|110986.6|111008.8|110983.8|111013.1|110988.1|111001.4|110976.4|22
1733755460000|2024-12-09 14:44:20|111006.7|110981.7|111000.9|110975.9|111006.7|110981.7|111000.6|110975.6|23
1733755470000|2024-12-09 14:44:30|111002.8|110977.8|110990.2|110965.2|111002.8|110977.8|110989.9|110964.9|27
1733755480000|2024-12-09 14:44:40|110994.8|110969.8|111008.6|110983.6|111010.6|110985.6|110990.3|110965.3|38
1733755490000|2024-12-09 14:44:50|111009.4|110984.4|111004.8|110979.8|111012.5|110987.5|111004.8|110979.8|22
1733755500000|2024-12-09 14:45:00|111004.7|110979.7|110985.2|110960.2|111004.9|110979.9|110983.3|110958.3|24
1733755510000|2024-12-09 14:45:10|110986.2|110961.2|110989.3|110964.3|110991.7|110966.7|110985.6|110960.6|17
1733755520000|2024-12-09 14:45:20|110988.4|110963.4|110981.5|110956.5|110988.5|110963.5|110973.7|110948.7|29
1733755530000|2024-12-09 14:45:30|110981.2|110956.2|110979.9|110954.9|110982.7|110957.7|110975.1|110950.1|30
1733755540000|2024-12-09 14:45:40|110980.9|110955.9|110986.7|110961.7|110991.5|110966.5|110980.9|110955.9|29
1733755550000|2024-12-09 14:45:50|110986.5|110961.5|110988.8|110963.8|111003.5|110978.5|110986.3|110961.3|26
1733755560000|2024-12-09 14:46:00|110990.6|110965.6|111006.3|110981.3|111007.6|110982.6|110986.9|110961.9|35
1733755570000|2024-12-09 14:46:10|111007|110982|111004.2|110979.2|111007.9|110982.9|110999.9|110974.9|18
1733755580000|2024-12-09 14:46:20|111005.3|110980.3|110986.8|110961.8|111005.3|110980.3|110982.9|110957.9|26
1733755590000|2024-12-09 14:46:30|110986.6|110961.6|110963.5|110938.5|110990.1|110965.1|110963|110938|31
1733755600000|2024-12-09 14:46:40|110963.7|110938.7|110977.9|110952.9|110980.3|110955.3|110960.1|110935.1|24
1733755610000|2024-12-09 14:46:50|110980.7|110955.7|110980.2|110955.2|110982.7|110957.7|110977.2|110952.2|25
1733755620000|2024-12-09 14:47:00|110979.4|110954.4|110973.7|110948.7|110979.4|110954.4|110972.2|110947.2|15
1733755630000|2024-12-09 14:47:10|110973.9|110948.9|110976.4|110951.4|110978|110953|110971.6|110946.6|23
1733755640000|2024-12-09 14:47:20|110976.8|110951.8|110955.5|110930.5|110980.2|110955.2|110954.6|110929.6|31
1733755650000|2024-12-09 14:47:30|110957|110932|110960.3|110935.3|110963.6|110938.6|110957|110932|19
1733755660000|2024-12-09 14:47:40|110959.4|110934.4|110945.5|110920.5|110959.4|110934.4|110945.5|110920.5|29
1733755670000|2024-12-09 14:47:50|110945|110920|110943.9|110918.9|110945|110920|110940.8|110915.8|14
1733755680000|2024-12-09 14:48:00|110943.1|110918.1|110937.5|110912.5|110947|110922|110934.6|110909.6|26
1733755690000|2024-12-09 14:48:10|110937.9|110912.9|110949.3|110924.3|110949.3|110924.3|110936.8|110911.8|11
1733755700000|2024-12-09 14:48:20|110949.2|110924.2|110929.4|110904.4|110949.3|110924.3|110929.4|110904.4|23
1733755710000|2024-12-09 14:48:30|110931.6|110906.6|110936.4|110911.4|110948.3|110923.3|110930.7|110905.7|28
1733755720000|2024-12-09 14:48:40|110936.9|110911.9|110953.1|110928.1|110957.4|110932.4|110936.4|110911.4|28
1733755730000|2024-12-09 14:48:50|110954.1|110929.1|110953.9|110928.9|110962.4|110937.4|110953.7|110928.7|32
1733755740000|2024-12-09 14:49:00|110954.9|110929.9|110959.7|110934.7|110960.8|110935.8|110953.6|110928.6|52
1733755750000|2024-12-09 14:49:10|110967.6|110942.6|111033.7|111008.7|111033.7|111008.7|110962.4|110937.4|51
1733755760000|2024-12-09 14:49:20|111033.9|111008.9|111037|111012|111037.5|111012.5|111030.7|111005.7|20
1733755770000|2024-12-09 14:49:30|111037.1|111012.1|111035.4|111010.4|111037.5|111012.5|111027.6|111002.6|34
1733755780000|2024-12-09 14:49:40|111036.1|111011.1|111004.5|110979.5|111036.1|111011.1|111004.5|110979.5|33
1733755790000|2024-12-09 14:49:50|111005.4|110980.4|111007.5|110982.5|111013|110988|110999.4|110974.4|35
1733755800000|2024-12-09 14:50:00|111009.9|110984.9|111007|110982|111011.1|110986.1|111006.6|110981.6|20
1733755810000|2024-12-09 14:50:10|111007.9|110982.9|111009.5|110984.5|111010.9|110985.9|111007.9|110982.9|15
1733755820000|2024-12-09 14:50:20|111009.3|110984.3|111009.3|110984.3|111012|110987|111008.8|110983.8|21
1733755830000|2024-12-09 14:50:30|111008.9|110983.9|111003.6|110978.6|111013.2|110988.2|111003.2|110978.2|23
1733755840000|2024-12-09 14:50:40|111003.8|110978.8|110992|110967|111003.8|110978.8|110988.9|110963.9|31
1733755850000|2024-12-09 14:50:50|110988|110963|110976.6|110951.6|110989.9|110964.9|110972.8|110947.8|40
1733755860000|2024-12-09 14:51:00|110974.5|110949.5|110973.9|110948.9|110980.8|110955.8|110970.2|110945.2|23
1733755870000|2024-12-09 14:51:10|110974.9|110949.9|110974.1|110949.1|110978.5|110953.5|110969.9|110944.9|23
1733755880000|2024-12-09 14:51:20|110975.5|110950.5|110970.4|110945.4|110977.7|110952.7|110968.7|110943.7|25
1733755890000|2024-12-09 14:51:30|110970.7|110945.7|110965.8|110940.8|110971.1|110946.1|110962.9|110937.9|26
1733755900000|2024-12-09 14:51:40|110965.7|110940.7|110973.3|110948.3|110973.3|110948.3|110965.7|110940.7|26
1733755910000|2024-12-09 14:51:50|110972.3|110947.3|110917.5|110892.5|110972.3|110947.3|110915.1|110881.6|42
1733755920000|2024-12-09 14:52:00|110915.1|110890.1|110915.8|110890.8|110921|110896|110911.2|110886.2|43
1733755930000|2024-12-09 14:52:10|110913.2|110888.2|110913.4|110888.4|110914.9|110889.9|110912.2|110887.2|14
1733755940000|2024-12-09 14:52:20|110913.5|110888.5|110918.6|110893.6|110918.6|110893.6|110913.5|110888.5|14
1733755950000|2024-12-09 14:52:30|110918.4|110893.4|110916.6|110891.6|110918.4|110893.4|110913.9|110888.9|12
1733755960000|2024-12-09 14:52:40|110917.9|110892.9|110920.1|110895.1|110920.7|110895.7|110914.5|110889.5|24
1733755970000|2024-12-09 14:52:50|110921.3|110896.3|110900.8|110875.8|110921.3|110896.3|110892.1|110867.1|20
1733755980000|2024-12-09 14:53:00|110901.3|110876.3|110882.1|110857.1|110902.2|110877.2|110879.4|110854.4|39
1733755990000|2024-12-09 14:53:10|110883.3|110858.3|110879.3|110854.3|110888.8|110863.8|110876.1|110851.1|19
1733756000000|2024-12-09 14:53:20|110881.9|110856.9|110881.6|110856.6|110886.4|110861.4|110869|110844|38
1733756010000|2024-12-09 14:53:30|110882.4|110857.4|110882.9|110857.9|110889.5|110864.5|110870.2|110845.2|32
1733756020000|2024-12-09 14:53:40|110882.8|110857.8|110889.9|110864.9|110891.7|110866.7|110882.8|110857.8|23
1733756030000|2024-12-09 14:53:50|110887.9|110862.9|110882.2|110857.2|110891|110866|110879.7|110854.7|27
1733756040000|2024-12-09 14:54:00|110883.4|110858.4|110889.4|110864.4|110889.4|110864.4|110881.8|110856.8|16
1733756050000|2024-12-09 14:54:10|110889.6|110864.6|110916.5|110891.5|110916.5|110891.5|110886.1|110861.1|24
1733756060000|2024-12-09 14:54:20|110915.5|110890.5|110915.5|110890.5|110918.8|110893.8|110913.6|110888.6|18
1733756070000|2024-12-09 14:54:30|110915.7|110890.7|110916.7|110891.7|110916.7|110891.7|110908.7|110883.7|25
1733756080000|2024-12-09 14:54:40|110917.4|110892.4|110922.4|110897.4|110923.4|110898.4|110917.4|110892.4|26
1733756090000|2024-12-09 14:54:50|110921.3|110896.3|110921.7|110896.7|110926.8|110901.8|110918.5|110893.5|33
1733756100000|2024-12-09 14:55:00|110921.1|110896.1|110919.1|110894.1|110922.6|110897.6|110917.5|110892.5|17
1733756110000|2024-12-09 14:55:10|110917.8|110892.8|110918.3|110893.3|110918.3|110893.3|110911.6|110886.6|26
1733756120000|2024-12-09 14:55:20|110919.6|110894.6|110908.6|110883.6|110919.6|110894.6|110908.6|110883.6|22
1733756130000|2024-12-09 14:55:30|110907.3|110882.3|110911.7|110886.7|110916|110891|110906.9|110881.9|28
1733756140000|2024-12-09 14:55:40|110910.6|110885.6|110908.2|110883.2|110911.7|110886.7|110902.1|110877.1|30
1733756150000|2024-12-09 14:55:50|110908.1|110883.1|110904.9|110879.9|110911|110886|110899.3|110874.3|21
1733756160000|2024-12-09 14:56:00|110904.6|110879.6|110907.5|110882.5|110908.8|110883.8|110898.9|110873.9|18
1733756170000|2024-12-09 14:56:10|110908.7|110883.7|110911.9|110886.9|110913.7|110888.7|110905.4|110880.4|21
1733756180000|2024-12-09 14:56:20|110913.8|110888.8|110892.6|110867.6|110914.4|110889.4|110892.6|110867.6|17
1733756190000|2024-12-09 14:56:30|110894.9|110869.9|110915.9|110890.9|110928.3|110896.1|110890.8|110862.1|53
1733756200000|2024-12-09 14:56:40|110916|110891|110920.5|110895.5|110921.4|110896.4|110913.9|110888.9|30
1733756210000|2024-12-09 14:56:50|110919.7|110894.7|110920.6|110895.6|110928.1|110903.1|110918.6|110893.6|31
1733756220000|2024-12-09 14:57:00|110919.9|110894.9|110918|110893|110921.6|110896.6|110918|110893|12
1733756230000|2024-12-09 14:57:10|110916.6|110891.6|110906.9|110881.9|110917.9|110892.9|110906.9|110881.9|29
1733756240000|2024-12-09 14:57:20|110908.4|110883.4|110889.4|110864.4|110914.3|110889.3|110885.8|110860.8|38
1733756250000|2024-12-09 14:57:30|110888.5|110863.5|110888|110863|110894.9|110869.9|110885.5|110860.5|44
1733756260000|2024-12-09 14:57:40|110889.9|110864.9|110893.5|110868.5|110898.9|110873.9|110889.9|110864.9|27
1733756270000|2024-12-09 14:57:50|110894.7|110869.7|110889.8|110864.8|110898.5|110873.5|110883.3|110858.3|49
1733756280000|2024-12-09 14:58:00|110889|110864|110900.9|110875.9|110903.1|110878.1|110888.4|110863.4|45
1733756290000|2024-12-09 14:58:10|110903.6|110878.6|110917.1|110892.1|110923.4|110898.4|110897.8|110872.8|42
1733756300000|2024-12-09 14:58:20|110917.7|110892.7|110912.5|110887.5|110921.9|110896.9|110912.5|110887.5|25
1733756310000|2024-12-09 14:58:30|110912.1|110887.1|110917.5|110892.5|110925.9|110900.9|110912.1|110887.1|34
1733756320000|2024-12-09 14:58:40|110920.3|110895.3|110920.5|110895.5|110922.4|110897.4|110916.6|110891.6|16
1733756330000|2024-12-09 14:58:50|110919.8|110894.8|110918|110893|110919.8|110894.8|110912.8|110887.8|22
1733756340000|2024-12-09 14:59:00|110917.2|110892.2|110901.3|110876.3|110917.8|110892.8|110901.3|110876.3|41
1733756350000|2024-12-09 14:59:10|110898.6|110873.6|110903.7|110878.7|110903.7|110878.7|110894|110869|34
1733756360000|2024-12-09 14:59:20|110903.8|110878.8|110898.2|110873.2|110906.6|110881.6|110897.8|110872.8|28
1733756370000|2024-12-09 14:59:30|110897.8|110872.8|110906.9|110881.9|110906.9|110881.9|110892.9|110867.9|34
1733756380000|2024-12-09 14:59:40|110908.4|110883.4|110929.3|110904.3|110929.5|110904.5|110906.4|110881.4|31
1733756390000|2024-12-09 14:59:50|110927.9|110902.9|110927.7|110902.7|110930.6|110905.6|110924.2|110899.2|47
1733756400000|2024-12-09 15:00:00|110927.4|110902.4|110923.2|110898.2|110928.6|110903.6|110918|110893|25
1733756410000|2024-12-09 15:00:10|110923|110898|110940|110915|110940|110915|110923|110898|28
1733756420000|2024-12-09 15:00:20|110936.7|110911.7|110950.3|110925.3|110956.4|110931.4|110934.2|110909.2|40
1733756430000|2024-12-09 15:00:30|110949.5|110924.5|110949.5|110924.5|110951.7|110926.7|110938.9|110913.9|28
1733756440000|2024-12-09 15:00:40|110948.7|110923.7|110954.6|110929.6|110955.9|110930.9|110946.4|110921.4|35
1733756450000|2024-12-09 15:00:50|110955.4|110930.4|110951.3|110926.3|110957.6|110932.6|110951.2|110926.2|31
1733756460000|2024-12-09 15:01:00|110951.2|110926.2|110947.8|110922.8|110953.1|110928.1|110941.6|110916.6|26
1733756470000|2024-12-09 15:01:10|110946.9|110921.9|110950.8|110925.8|110958.5|110933.5|110945.9|110920.9|37
1733756480000|2024-12-09 15:01:20|110950|110925|110967.9|110942.9|110967.9|110942.9|110949.8|110924.8|30
1733756490000|2024-12-09 15:01:30|110967.6|110942.6|110955.6|110930.6|110970|110945|110948.5|110923.5|35
1733756500000|2024-12-09 15:01:40|110956.5|110931.5|110966.9|110941.9|110969.1|110944.1|110954.1|110929.1|30
1733756510000|2024-12-09 15:01:50|110965.4|110940.4|110964.7|110939.7|110967.4|110942.4|110964.7|110939.7|27
1733756520000|2024-12-09 15:02:00|110964.1|110939.1|110966|110941|110966|110941|110948.6|110923.6|33
1733756530000|2024-12-09 15:02:10|110964.8|110939.8|110965.4|110940.4|110966.9|110941.9|110962.2|110937.2|21
1733756540000|2024-12-09 15:02:20|110965.8|110940.8|110961.2|110936.2|110968.2|110943.2|110961.2|110936.2|24
1733756550000|2024-12-09 15:02:30|110962.1|110937.1|110964.8|110939.8|110965|110940|110957.6|110932.6|17
1733756560000|2024-12-09 15:02:40|110966.7|110941.7|110971.8|110946.8|110974.6|110949.6|110966.7|110941.7|24
1733756570000|2024-12-09 15:02:50|110971.3|110946.3|110975.3|110950.3|110977.4|110952.4|110971.3|110946.3|19
1733756580000|2024-12-09 15:03:00|110976.2|110951.2|110968.9|110943.9|110976.2|110951.2|110968.9|110943.9|18
1733756590000|2024-12-09 15:03:10|110968.1|110943.1|110973.2|110948.2|110974.9|110949.9|110968.1|110943.1|18
1733756600000|2024-12-09 15:03:20|110973.7|110948.7|110946.2|110921.2|110973.7|110948.7|110946.2|110921.2|27
1733756610000|2024-12-09 15:03:30|110945.7|110920.7|110947|110922|110949.2|110924.2|110945.7|110920.7|19
1733756620000|2024-12-09 15:03:40|110947.1|110922.1|110930.6|110905.6|110947.1|110922.1|110929.7|110904.7|29
1733756630000|2024-12-09 15:03:50|110930.3|110905.3|110942.8|110917.8|110943.6|110918.6|110929.4|110904.4|31
1733756640000|2024-12-09 15:04:00|110942.7|110917.7|110931.3|110906.3|110942.7|110917.7|110924.9|110899.9|21
1733756650000|2024-12-09 15:04:10|110931.4|110906.4|110914.5|110889.5|110931.5|110906.5|110909.8|110884.8|27
1733756660000|2024-12-09 15:04:20|110913.2|110888.2|110911.8|110886.8|110913.2|110888.2|110904.2|110879.2|29
1733756670000|2024-12-09 15:04:30|110912.1|110887.1|110912|110887|110915.6|110890.6|110909.4|110884.4|25
1733756680000|2024-12-09 15:04:40|110911.5|110886.5|110911.9|110886.9|110913.9|110888.9|110907.9|110882.9|20
1733756690000|2024-12-09 15:04:50|110910.3|110885.3|110905.5|110880.5|110911.1|110886.1|110904.6|110879.6|15
1733756700000|2024-12-09 15:05:00|110907|110882|110888.2|110863.2|110912.6|110887.6|110885.7|110860.7|30
1733756710000|2024-12-09 15:05:10|110887.1|110862.1|110896.9|110871.9|110898.7|110873.7|110881.2|110856.2|35
1733756720000|2024-12-09 15:05:20|110897|110872|110904.4|110879.4|110906.3|110881.3|110897|110872|26
1733756730000|2024-12-09 15:05:30|110903.3|110878.3|110905.5|110880.5|110907.8|110882.8|110897.9|110872.9|39
1733756740000|2024-12-09 15:05:40|110904.9|110879.9|110905.9|110880.9|110907.7|110882.7|110903.3|110878.3|18
1733756750000|2024-12-09 15:05:50|110906|110881|110905|110880|110907.6|110882.6|110903.6|110878.6|11
1733756760000|2024-12-09 15:06:00|110906.1|110881.1|110886|110861|110906.1|110881.1|110886|110861|33
1733756770000|2024-12-09 15:06:10|110879.5|110854.5|110870.9|110845.9|110879.5|110854.5|110868.6|110843.6|32
1733756780000|2024-12-09 15:06:20|110871.3|110846.3|110879.9|110854.9|110882.6|110857.6|110871.3|110846.3|28
1733756790000|2024-12-09 15:06:30|110878.6|110853.6|110874.1|110849.1|110879.6|110854.6|110871.6|110846.6|24
1733756800000|2024-12-09 15:06:40|110875.1|110850.1|110888.2|110863.2|110890.1|110865.1|110875.1|110850.1|33
1733756810000|2024-12-09 15:06:50|110888.6|110863.6|110891|110866|110891|110866|110887.3|110862.3|12
1733756820000|2024-12-09 15:07:00|110896.3|110871.3|110889|110864|110896.3|110871.3|110889|110864|25
1733756830000|2024-12-09 15:07:10|110888|110863|110880.8|110855.8|110888|110863|110880.2|110855.2|19
1733756840000|2024-12-09 15:07:20|110881.9|110856.9|110873.7|110848.7|110883.5|110858.5|110870.6|110845.6|27
1733756850000|2024-12-09 15:07:30|110872.5|110847.5|110888.1|110863.1|110888.6|110863.6|110872.5|110847.5|16
1733756860000|2024-12-09 15:07:40|110889.7|110864.7|110900.9|110875.9|110901.7|110876.7|110887.4|110862.4|27
1733756870000|2024-12-09 15:07:50|110900.5|110875.5|110889|110864|110902.4|110877.4|110886.5|110861.5|24
1733756880000|2024-12-09 15:08:00|110888.9|110863.9|110911|110861|110911.6|110865.7|110887|110852.6|28
1733756890000|2024-12-09 15:08:10|110911.1|110861.1|110892.1|110867.1|110917.8|110881.3|110891.3|110861.1|26
1733756900000|2024-12-09 15:08:20|110891.7|110866.7|110907.7|110857.7|110909|110870.1|110891.1|110854.2|15
1733756910000|2024-12-09 15:08:30|110907.2|110857.2|110933.7|110883.7|110936.3|110886.3|110907.2|110857.2|31
1733756920000|2024-12-09 15:08:40|110936.4|110886.4|110934.6|110884.6|110938.7|110888.7|110933.8|110883.8|23
1733756930000|2024-12-09 15:08:50|110934|110884|110939|110889|110939|110889|110933.2|110883.2|23
1733756940000|2024-12-09 15:09:00|110939.1|110889.1|110923.8|110873.8|110940.3|110890.3|110923|110873|41
1733756950000|2024-12-09 15:09:10|110923.6|110873.6|110922.8|110872.8|110925.7|110875.7|110915.8|110865.8|44
1733756960000|2024-12-09 15:09:20|110923.1|110873.1|110908|110883|110923.1|110887.9|110906.4|110867.4|23
1733756970000|2024-12-09 15:09:30|110905.9|110880.9|110906.6|110856.6|110914.7|110883.2|110898|110854.2|28
1733756980000|2024-12-09 15:09:40|110906.7|110856.7|110907.6|110857.6|110907.7|110857.7|110906.3|110856.3|11
1733756990000|2024-12-09 15:09:50|110907.9|110857.9|110897.3|110847.3|110909|110859|110894.5|110844.5|27
1733757000000|2024-12-09 15:10:00|110897.4|110847.4|110899.6|110849.6|110899.6|110849.6|110895.2|110845.2|35
1733757010000|2024-12-09 15:10:10|110898.4|110848.4|110898.9|110848.9|110901.3|110851.3|110898.1|110848.1|19
1733757020000|2024-12-09 15:10:20|110898.6|110848.6|110908.4|110858.4|110911.2|110861.2|110898.4|110848.4|21
1733757030000|2024-12-09 15:10:30|110908|110858|110906.6|110856.6|110908.1|110858.1|110904.2|110854.2|24
1733757040000|2024-12-09 15:10:40|110908.8|110858.8|110906.3|110856.3|110914|110864|110905.9|110855.9|41
1733757050000|2024-12-09 15:10:50|110906|110856|110905.2|110855.2|110906.7|110856.7|110903.4|110853.4|14
1733757060000|2024-12-09 15:11:00|110906.3|110856.3|110904.8|110854.8|110908.1|110858.1|110904.8|110854.8|23
1733757070000|2024-12-09 15:11:10|110904.6|110854.6|110910.1|110860.1|110910.6|110860.6|110903.4|110853.4|29
1733757080000|2024-12-09 15:11:20|110910.2|110860.2|110899.9|110849.9|110910.2|110860.2|110899.9|110849.9|28
1733757090000|2024-12-09 15:11:30|110901.5|110851.5|110901.9|110851.9|110903.2|110853.2|110899.2|110849.2|23
1733757100000|2024-12-09 15:11:40|110903.4|110853.4|110902|110852|110905.6|110855.6|110897.5|110847.5|30
1733757110000|2024-12-09 15:11:50|110902.3|110852.3|110908.9|110858.9|110912.3|110862.3|110899.6|110849.6|26
1733757120000|2024-12-09 15:12:00|110908.4|110858.4|110905.3|110855.3|110909.8|110859.8|110904.3|110854.3|23
1733757130000|2024-12-09 15:12:10|110905.2|110855.2|110903.5|110853.5|110905.4|110855.4|110901.6|110851.6|10
1733757140000|2024-12-09 15:12:20|110903.6|110853.6|110937.1|110887.1|110940.2|110890.2|110903.1|110853.1|27
1733757150000|2024-12-09 15:12:30|110937.7|110887.7|110937.8|110887.8|110945.4|110895.4|110935|110885|35
1733757160000|2024-12-09 15:12:40|110938.3|110888.3|110921.9|110896.9|110938.3|110904.4|110921.9|110883.4|37
1733757170000|2024-12-09 15:12:50|110922.7|110897.7|110917.8|110892.8|110925.2|110900.2|110916.5|110891.5|46
1733757180000|2024-12-09 15:13:00|110914.6|110889.6|110920.8|110895.8|110920.8|110895.8|110912.9|110887.9|20
1733757190000|2024-12-09 15:13:10|110921.1|110896.1|110922.6|110897.6|110923.9|110898.9|110919.2|110894.2|22
1733757200000|2024-12-09 15:13:20|110922.5|110897.5|110919.7|110869.7|110927.9|110898|110913.2|110869.7|29
1733757210000|2024-12-09 15:13:30|110919.2|110869.2|110922.5|110872.5|110922.6|110872.6|110917.5|110867.5|22
1733757220000|2024-12-09 15:13:40|110923.7|110873.7|110929.6|110879.6|110929.8|110879.8|110923.3|110873.3|22
1733757230000|2024-12-09 15:13:50|110930.6|110880.6|110933.8|110883.8|110933.8|110883.8|110929.2|110879.2|21
1733757240000|2024-12-09 15:14:00|110935.5|110885.5|110935.4|110885.4|110938.9|110888.9|110934.8|110884.8|21
1733757250000|2024-12-09 15:14:10|110935.2|110885.2|110933.6|110883.6|110935.2|110885.2|110929.6|110879.6|22
1733757260000|2024-12-09 15:14:20|110933.7|110883.7|110936|110886|110936|110886|110931.4|110881.4|16
1733757270000|2024-12-09 15:14:30|110934.4|110884.4|110936.5|110886.5|110936.5|110886.5|110929.2|110879.2|14
1733757280000|2024-12-09 15:14:40|110941|110891|110927.9|110877.9|110941|110891|110912.8|110862.8|32
1733757290000|2024-12-09 15:14:50|110926.4|110876.4|110918|110893|110931.8|110895.9|110918|110875|26
1733757300000|2024-12-09 15:15:00|110917.2|110892.2|110909.4|110884.4|110918.8|110893.8|110909.4|110884.4|22
1733757310000|2024-12-09 15:15:10|110908.8|110883.8|110897.2|110872.2|110909.5|110884.5|110893.3|110868.3|26
1733757320000|2024-12-09 15:15:20|110896|110871|110907.6|110882.6|110907.6|110882.6|110888.3|110863.3|24
1733757330000|2024-12-09 15:15:30|110906|110881|110918|110893|110918|110893|110906|110881|19
1733757340000|2024-12-09 15:15:40|110915.6|110890.6|110911.4|110886.4|110919.7|110894.7|110911.4|110886.4|17
1733757350000|2024-12-09 15:15:50|110910.9|110885.9|110911.8|110886.8|110911.8|110886.8|110908.3|110883.3|16
1733757360000|2024-12-09 15:16:00|110911.7|110886.7|110916.4|110891.4|110917.5|110892.5|110911.6|110886.6|18
1733757370000|2024-12-09 15:16:10|110917.6|110892.6|110918.6|110893.6|110918.6|110893.6|110910.2|110885.2|18
1733757380000|2024-12-09 15:16:20|110915.8|110890.8|110922|110897|110923.3|110898.3|110914.9|110889.9|27
1733757390000|2024-12-09 15:16:30|110920.9|110895.9|110919.5|110894.5|110922|110897|110918.6|110893.6|15
1733757400000|2024-12-09 15:16:40|110919.7|110894.7|110922.1|110897.1|110922.7|110897.7|110919.7|110894.7|14
1733757410000|2024-12-09 15:16:50|110921.2|110896.2|110923.4|110898.4|110925.7|110900.7|110918.7|110893.7|16
1733757420000|2024-12-09 15:17:00|110921.2|110896.2|110917.2|110892.2|110923.5|110898.5|110917.2|110892.2|21
1733757430000|2024-12-09 15:17:10|110918.5|110893.5|110924.6|110899.6|110927.6|110902.6|110918.5|110893.5|34
1733757440000|2024-12-09 15:17:20|110925.9|110900.9|110923.6|110898.6|110926.1|110901.1|110920.3|110895.3|18
1733757450000|2024-12-09 15:17:30|110923.4|110898.4|110924|110899|110925.1|110900.1|110919.6|110894.6|25
1733757460000|2024-12-09 15:17:40|110924.1|110899.1|110915.8|110890.8|110926.3|110901.3|110914.4|110889.4|19
1733757470000|2024-12-09 15:17:50|110916.8|110891.8|110921.1|110896.1|110921.1|110896.1|110910.7|110885.7|21
1733757480000|2024-12-09 15:18:00|110919.7|110894.7|110927.6|110902.6|110927.6|110902.6|110917.8|110892.8|16
1733757490000|2024-12-09 15:18:10|110927.4|110902.4|110920.9|110895.9|110927.4|110902.4|110914.5|110889.5|18
1733757500000|2024-12-09 15:18:20|110920.7|110895.7|110919.5|110894.5|110921.9|110896.9|110906.8|110881.8|23
1733757510000|2024-12-09 15:18:30|110920.6|110895.6|110920.8|110895.8|110920.8|110895.8|110919.5|110894.5|6
1733757520000|2024-12-09 15:18:40|110920.7|110895.7|110922.6|110897.6|110924|110899|110917.6|110892.6|22
1733757530000|2024-12-09 15:18:50|110923.2|110898.2|110923.6|110898.6|110927.7|110902.7|110922.7|110897.7|29
1733757540000|2024-12-09 15:19:00|110923.2|110898.2|110926.6|110901.6|110928.9|110903.9|110923.1|110898.1|17
1733757550000|2024-12-09 15:19:10|110927.7|110902.7|110925.1|110900.1|110927.7|110902.7|110923.7|110898.7|13
1733757560000|2024-12-09 15:19:20|110923.3|110898.3|110923.6|110898.6|110923.6|110898.6|110919.7|110894.7|12
1733757570000|2024-12-09 15:19:30|110921.1|110896.1|110923.2|110898.2|110923.6|110898.6|110921.1|110896.1|3
1733757580000|2024-12-09 15:19:40|110923|110898|110920.1|110895.1|110923.3|110898.3|110917.9|110892.9|16
1733757590000|2024-12-09 15:19:50|110918.9|110893.9|110910.2|110885.2|110920.1|110895.1|110905.2|110880.2|26
1733757600000|2024-12-09 15:20:00|110908.9|110883.9|110900.9|110875.9|110908.9|110883.9|110895|110870|28
1733757610000|2024-12-09 15:20:10|110901.6|110876.6|110895.9|110870.9|110902.2|110877.2|110878.1|110853.1|39
1733757620000|2024-12-09 15:20:20|110896|110871|110896.6|110871.6|110897.2|110872.2|110893.7|110868.7|14
1733757630000|2024-12-09 15:20:30|110896.3|110871.3|110895.2|110870.2|110898.2|110873.2|110886.5|110861.5|29
1733757640000|2024-12-09 15:20:40|110893.1|110868.1|110901.5|110876.5|110901.5|110876.5|110892.7|110867.7|23
1733757650000|2024-12-09 15:20:50|110897.2|110872.2|110896.1|110871.1|110901.4|110876.4|110891.6|110866.6|22
1733757660000|2024-12-09 15:21:00|110894|110869|110924.1|110899.1|110926.1|110901.1|110894|110869|32
1733757670000|2024-12-09 15:21:10|110924.2|110899.2|110921.8|110896.8|110925.7|110900.7|110920|110895|20
1733757680000|2024-12-09 15:21:20|110920.2|110895.2|110915.1|110890.1|110925.4|110900.4|110915.1|110890.1|32
1733757690000|2024-12-09 15:21:30|110912.3|110887.3|110914.9|110889.9|110914.9|110889.9|110903.9|110878.9|27
1733757700000|2024-12-09 15:21:40|110913.6|110888.6|110895.4|110870.4|110913.6|110888.6|110893.8|110868.8|33
1733757710000|2024-12-09 15:21:50|110895.7|110870.7|110893.2|110868.2|110897.3|110872.3|110891.4|110866.4|16
1733757720000|2024-12-09 15:22:00|110894.8|110869.8|110897.3|110872.3|110900|110875|110892.3|110867.3|30
1733757730000|2024-12-09 15:22:10|110895.4|110870.4|110893.5|110868.5|110896.6|110871.6|110884.8|110859.8|31
1733757740000|2024-12-09 15:22:20|110892.4|110867.4|110892.7|110867.7|110894.5|110869.5|110891.7|110866.7|15
1733757750000|2024-12-09 15:22:30|110893|110868|110883.4|110858.4|110893.2|110868.2|110883|110858|15
1733757760000|2024-12-09 15:22:40|110884.7|110859.7|110884.7|110859.7|110887.5|110862.5|110884.6|110859.6|11
1733757770000|2024-12-09 15:22:50|110886.7|110861.7|110884.3|110859.3|110886.7|110861.7|110882.9|110857.9|9
1733757780000|2024-12-09 15:23:00|110883|110858|110892.7|110867.7|110892.7|110867.7|110879.8|110854.8|20
1733757790000|2024-12-09 15:23:10|110893|110868|110895.1|110870.1|110895.1|110870.1|110893|110868|6
1733757800000|2024-12-09 15:23:20|110896.5|110871.5|110899|110874|110899|110874|110894.4|110869.4|12
1733757810000|2024-12-09 15:23:30|110898.5|110873.5|110901.9|110876.9|110907.4|110882.4|110898.1|110873.1|18
1733757820000|2024-12-09 15:23:40|110900.2|110875.2|110905.7|110880.7|110906.8|110881.8|110899.3|110874.3|20
1733757830000|2024-12-09 15:23:50|110905.4|110880.4|110894|110869|110911.2|110886.2|110894|110869|18
1733757840000|2024-12-09 15:24:00|110893.8|110868.8|110906.2|110881.2|110906.2|110881.2|110893.8|110868.8|20
1733757850000|2024-12-09 15:24:10|110906.3|110881.3|110893.9|110868.9|110908|110883|110893.9|110868.9|29
1733757860000|2024-12-09 15:24:20|110893.5|110868.5|110893.9|110868.9|110893.9|110868.9|110886.4|110861.4|17
1733757870000|2024-12-09 15:24:30|110894.3|110869.3|110897.2|110872.2|110897.2|110872.2|110893.1|110868.1|17
1733757880000|2024-12-09 15:24:40|110897.3|110872.3|110893.7|110868.7|110900.7|110875.7|110893.7|110868.7|19
1733757890000|2024-12-09 15:24:50|110893.6|110868.6|110894.2|110869.2|110904.9|110879.9|110893.6|110868.6|16
1733757900000|2024-12-09 15:25:00|110893.9|110868.9|110889.1|110864.1|110897.2|110872.2|110888.1|110863.1|28
1733757910000|2024-12-09 15:25:10|110888.6|110863.6|110891|110866|110891.9|110866.9|110888.2|110863.2|37
1733757920000|2024-12-09 15:25:20|110891.1|110866.1|110892.7|110867.7|110893.3|110868.3|110891|110866|13
1733757930000|2024-12-09 15:25:30|110892.5|110867.5|110885.8|110860.8|110892.8|110867.8|110873|110848|39
1733757940000|2024-12-09 15:25:40|110887|110862|110888|110863|110888|110863|110882.9|110857.9|26
1733757950000|2024-12-09 15:25:50|110889.1|110864.1|110892.9|110867.9|110893.4|110868.4|110889.1|110864.1|19
1733757960000|2024-12-09 15:26:00|110893.6|110868.6|110893.4|110868.4|110895.2|110870.2|110893.3|110868.3|14
1733757970000|2024-12-09 15:26:10|110894.3|110869.3|110899.5|110874.5|110899.5|110874.5|110893.7|110868.7|16
1733757980000|2024-12-09 15:26:20|110900.2|110875.2|110899.2|110874.2|110903.9|110878.9|110899.2|110874.2|12
1733757990000|2024-12-09 15:26:30|110900.4|110875.4|110904.9|110879.9|110904.9|110879.9|110900.4|110875.4|14
1733758000000|2024-12-09 15:26:40|110904.3|110879.3|110886.3|110861.3|110904.4|110879.4|110885.8|110860.8|24
1733758010000|2024-12-09 15:26:50|110887.6|110862.6|110893.1|110868.1|110895.9|110870.9|110879.2|110854.2|30
1733758020000|2024-12-09 15:27:00|110893.9|110868.9|110905.6|110880.6|110910.1|110885.1|110893.9|110868.9|39
1733758030000|2024-12-09 15:27:10|110906.3|110881.3|110892.6|110867.6|110906.3|110881.3|110888.7|110863.7|24
1733758040000|2024-12-09 15:27:20|110894.1|110869.1|110894|110869|110902|110877|110892.6|110867.6|19
1733758050000|2024-12-09 15:27:30|110890.8|110865.8|110882.7|110857.7|110893|110868|110882.5|110857.5|25
1733758060000|2024-12-09 15:27:40|110882.9|110857.9|110886.8|110861.8|110891.2|110866.2|110882|110857|20
1733758070000|2024-12-09 15:27:50|110885.7|110860.7|110884.4|110859.4|110885.7|110860.7|110882.8|110857.8|16
1733758080000|2024-12-09 15:28:00|110883.4|110858.4|110883.5|110858.5|110884.3|110859.3|110873|110848|22
1733758090000|2024-12-09 15:28:10|110884.3|110859.3|110888.7|110863.7|110889.7|110864.7|110883.5|110858.5|15
1733758100000|2024-12-09 15:28:20|110889.7|110864.7|110881.3|110856.3|110889.7|110864.7|110878.9|110853.9|20
1733758110000|2024-12-09 15:28:30|110881.2|110856.2|110886.6|110861.6|110890.6|110865.6|110880.5|110855.5|30
1733758120000|2024-12-09 15:28:40|110885.6|110860.6|110889.1|110864.1|110892.4|110867.4|110885.6|110860.6|20
1733758130000|2024-12-09 15:28:50|110889.4|110864.4|110875.2|110850.2|110889.4|110864.4|110873.5|110848.5|31
1733758140000|2024-12-09 15:29:00|110874.1|110849.1|110869.3|110844.3|110874.8|110849.8|110864.3|110839.3|27
1733758150000|2024-12-09 15:29:10|110868.7|110843.7|110871.2|110846.2|110872.8|110847.8|110864.3|110839.3|16
1733758160000|2024-12-09 15:29:20|110872.1|110847.1|110885.8|110860.8|110888.6|110863.6|110872.1|110847.1|25
1733758170000|2024-12-09 15:29:30|110887.2|110862.2|110893.5|110868.5|110893.9|110868.9|110887.2|110862.2|26
1733758180000|2024-12-09 15:29:40|110891.3|110866.3|110895.7|110870.7|110897.1|110872.1|110889.8|110864.8|28
1733758190000|2024-12-09 15:29:50|110895.2|110870.2|110891.7|110866.7|110895.9|110870.9|110891|110866|25
1733758200000|2024-12-09 15:30:00|110891.8|110866.8|110833.1|110808.1|110892.4|110867.4|110825.8|110800.8|48
1733758210000|2024-12-09 15:30:10|110832.1|110807.1|110832.7|110807.7|110839.7|110814.7|110827.1|110802.1|36
1733758220000|2024-12-09 15:30:20|110831.7|110806.7|110833.2|110808.2|110835.9|110810.9|110829.3|110804.3|21
1733758230000|2024-12-09 15:30:30|110834.1|110809.1|110845|110820|110852.8|110827.8|110834.1|110809.1|41
1733758240000|2024-12-09 15:30:40|110844.3|110819.3|110838.4|110813.4|110844.8|110819.8|110836|110811|29
1733758250000|2024-12-09 15:30:50|110837.1|110812.1|110845.6|110820.6|110847.9|110822.9|110837.1|110812.1|16
1733758260000|2024-12-09 15:31:00|110846.7|110821.7|110851.9|110826.9|110856|110831|110846.7|110821.7|16
1733758270000|2024-12-09 15:31:10|110851.2|110826.2|110855.6|110830.6|110861.9|110836.9|110851.2|110826.2|29
1733758280000|2024-12-09 15:31:20|110855.2|110830.2|110842.9|110817.9|110855.7|110830.7|110842.1|110817.1|17
1733758290000|2024-12-09 15:31:30|110842.8|110817.8|110838.7|110813.7|110847.4|110822.4|110838.5|110813.5|24
1733758300000|2024-12-09 15:31:40|110836.6|110811.6|110839.8|110814.8|110846.4|110821.4|110834.1|110809.1|25
1733758310000|2024-12-09 15:31:50|110840.5|110815.5|110843.3|110818.3|110847.5|110822.5|110840.3|110815.3|21
1733758320000|2024-12-09 15:32:00|110842.3|110817.3|110837|110812|110842.3|110817.3|110831|110806|33
1733758330000|2024-12-09 15:32:10|110835.6|110810.6|110833.8|110808.8|110837.2|110812.2|110829.9|110804.9|23
1733758340000|2024-12-09 15:32:20|110832.9|110807.9|110849.6|110824.6|110850.8|110825.8|110832.9|110807.9|29
1733758350000|2024-12-09 15:32:30|110849.4|110824.4|110848.9|110798.9|110855.5|110828.1|110840.6|110798.9|30
1733758360000|2024-12-09 15:32:40|110848.6|110798.6|110843.2|110793.2|110850.5|110800.5|110843.2|110793.2|11
1733758370000|2024-12-09 15:32:50|110843.1|110793.1|110840.2|110790.2|110843.1|110793.1|110839.7|110789.7|17
1733758380000|2024-12-09 15:33:00|110839.4|110789.4|110841.4|110791.4|110841.4|110791.4|110836.3|110786.3|24
1733758390000|2024-12-09 15:33:10|110841|110791|110841.6|110791.6|110842|110792|110833.8|110783.8|38
1733758400000|2024-12-09 15:33:20|110842|110792|110836.1|110786.1|110842|110792|110835.5|110785.5|25
1733758410000|2024-12-09 15:33:30|110836.4|110786.4|110833.2|110783.2|110841.2|110791.2|110832.3|110782.3|21
1733758420000|2024-12-09 15:33:40|110830.2|110780.2|110831.3|110781.3|110832.3|110782.3|110828.9|110778.9|16
1733758430000|2024-12-09 15:33:50|110831.5|110781.5|110837.6|110787.6|110840.1|110803.6|110826.1|110778.5|22
1733758440000|2024-12-09 15:34:00|110836.6|110786.6|110832.4|110807.4|110843.3|110809.5|110829.1|110786.6|27
1733758450000|2024-12-09 15:34:10|110833.2|110808.2|110838.4|110788.4|110849.7|110808.2|110831.9|110788.4|30
1733758460000|2024-12-09 15:34:20|110837.6|110787.6|110828|110778|110839.6|110789.6|110828|110778|20
1733758470000|2024-12-09 15:34:30|110830|110780|110808.4|110783.4|110832.3|110783.4|110808.4|110769.2|15
1733758480000|2024-12-09 15:34:40|110799.7|110774.7|110829.3|110779.3|110834.1|110784.1|110799.7|110763.5|31
1733758490000|2024-12-09 15:34:50|110830.8|110780.8|110839.9|110789.9|110842.2|110792.2|110829.9|110779.9|28
1733758500000|2024-12-09 15:35:00|110839.7|110789.7|110840.7|110790.7|110840.7|110790.7|110838|110788|19
1733758510000|2024-12-09 15:35:10|110839.8|110789.8|110846.4|110796.4|110847.2|110797.2|110838.7|110788.7|23
1733758520000|2024-12-09 15:35:20|110846.7|110796.7|110859.5|110834.5|110861.4|110836.4|110846.7|110796.7|40
1733758530000|2024-12-09 15:35:30|110856.9|110831.9|110853.7|110828.7|110857.2|110832.2|110852.2|110827.2|21
1733758540000|2024-12-09 15:35:40|110853.9|110828.9|110849.3|110824.3|110860.9|110835.9|110849.3|110824.3|20
1733758550000|2024-12-09 15:35:50|110852.3|110827.3|110840.6|110815.6|110852.3|110827.3|110839.6|110814.6|27
1733758560000|2024-12-09 15:36:00|110840.9|110815.9|110835.4|110810.4|110842.5|110817.5|110835.4|110810.4|20
1733758570000|2024-12-09 15:36:10|110835.6|110810.6|110835.7|110810.7|110835.7|110810.7|110833.4|110808.4|12
1733758580000|2024-12-09 15:36:20|110835.6|110810.6|110847.4|110822.4|110851.4|110826.4|110826.6|110801.6|26
1733758590000|2024-12-09 15:36:30|110847.8|110822.8|110865|110840|110865.7|110840.7|110843|110818|36
1733758600000|2024-12-09 15:36:40|110864.5|110839.5|110866.3|110841.3|110866.3|110841.3|110864.1|110839.1|11
1733758610000|2024-12-09 15:36:50|110867.1|110842.1|110864|110839|110867.2|110842.2|110864|110839|14
1733758620000|2024-12-09 15:37:00|110865.5|110840.5|110865.8|110840.8|110866.6|110841.6|110862.1|110837.1|12
1733758630000|2024-12-09 15:37:10|110866.2|110841.2|110849.9|110824.9|110868.1|110843.1|110849.4|110824.4|28
1733758640000|2024-12-09 15:37:20|110851.5|110826.5|110829.4|110804.4|110863.1|110838.1|110826.4|110801.4|31
1733758650000|2024-12-09 15:37:30|110827.5|110802.5|110832.2|110807.2|110834.8|110809.8|110819.8|110794.8|44
1733758660000|2024-12-09 15:37:40|110832.9|110807.9|110832.3|110807.3|110834.8|110809.8|110829|110804|19
1733758670000|2024-12-09 15:37:50|110832.1|110807.1|110846.5|110821.5|110846.5|110821.5|110830.1|110805.1|33
1733758680000|2024-12-09 15:38:00|110847.4|110822.4|110852.1|110827.1|110852.5|110827.5|110844.9|110819.9|34
1733758690000|2024-12-09 15:38:10|110849.9|110824.9|110854.3|110829.3|110857.7|110832.7|110849.9|110824.9|26
1733758700000|2024-12-09 15:38:20|110855.1|110830.1|110843.9|110818.9|110862.8|110837.8|110841.9|110816.9|44
1733758710000|2024-12-09 15:38:30|110846.8|110821.8|110841.5|110816.5|110851.4|110826.4|110836.9|110811.9|33
1733758720000|2024-12-09 15:38:40|110841.9|110816.9|110845.9|110820.9|110846.4|110821.4|110839.1|110814.1|22
1733758730000|2024-12-09 15:38:50|110846.7|110821.7|110844.1|110819.1|110851|110826|110842.8|110817.8|24
1733758740000|2024-12-09 15:39:00|110843.5|110818.5|110837.6|110812.6|110843.5|110818.5|110836.6|110811.6|15
1733758750000|2024-12-09 15:39:10|110837.5|110812.5|110828.2|110803.2|110837.5|110812.5|110822.3|110797.3|38
1733758760000|2024-12-09 15:39:20|110829.1|110804.1|110824.3|110799.3|110829.6|110804.6|110823.1|110798.1|30
1733758770000|2024-12-09 15:39:30|110826.1|110801.1|110831.2|110806.2|110833.6|110808.6|110826.1|110801.1|40
1733758780000|2024-12-09 15:39:40|110831.8|110806.8|110830.9|110805.9|110833.7|110808.7|110828.6|110803.6|22
1733758790000|2024-12-09 15:39:50|110831.9|110806.9|110831.8|110806.8|110835|110810|110828.3|110803.3|35
1733758800000|2024-12-09 15:40:00|110832.5|110807.5|110821.4|110796.4|110834.6|110809.6|110821.4|110796.4|22
1733758810000|2024-12-09 15:40:10|110821|110796|110808.6|110783.6|110824.9|110799.9|110804.7|110779.7|32
1733758820000|2024-12-09 15:40:20|110809.5|110784.5|110798.7|110773.7|110811.7|110786.7|110798.5|110773.5|22
1733758830000|2024-12-09 15:40:30|110799.4|110774.4|110799.3|110774.3|110802.3|110777.3|110790.6|110765.6|34
1733758840000|2024-12-09 15:40:40|110799.4|110774.4|110802|110777|110802.6|110777.6|110797.3|110772.3|20
1733758850000|2024-12-09 15:40:50|110801.5|110776.5|110784.2|110759.2|110801.5|110776.5|110781.1|110756.1|36
1733758860000|2024-12-09 15:41:00|110783.7|110758.7|110776.1|110751.1|110783.7|110758.7|110773.8|110748.8|35
1733758870000|2024-12-09 15:41:10|110775.4|110750.4|110767.4|110742.4|110776.1|110751.1|110767.4|110742.4|23
1733758880000|2024-12-09 15:41:20|110767.2|110742.2|110765.3|110740.3|110770.8|110745.8|110759.7|110734.7|40
1733758890000|2024-12-09 15:41:30|110765.2|110740.2|110766.3|110741.3|110769.5|110744.5|110761.2|110736.2|38
1733758900000|2024-12-09 15:41:40|110765|110740|110767.5|110742.5|110773|110748|110763.2|110738.2|32
1733758910000|2024-12-09 15:41:50|110766.8|110741.8|110760.3|110735.3|110766.8|110741.8|110760.3|110735.3|35
1733758920000|2024-12-09 15:42:00|110762|110737|110775.6|110750.6|110775.6|110750.6|110762|110737|21
1733758930000|2024-12-09 15:42:10|110775.5|110750.5|110773.1|110748.1|110775.5|110750.5|110762.2|110737.2|22
1733758940000|2024-12-09 15:42:20|110773.7|110748.7|110774.7|110749.7|110774.7|110749.7|110771|110746|9
1733758950000|2024-12-09 15:42:30|110777.4|110752.4|110774.3|110749.3|110777.4|110752.4|110771.9|110746.9|24
1733758960000|2024-12-09 15:42:40|110773.3|110748.3|110778.7|110753.7|110778.7|110753.7|110773.3|110748.3|18
1733758970000|2024-12-09 15:42:50|110778.8|110753.8|110774.4|110749.4|110779.8|110754.8|110773.2|110748.2|23
1733758980000|2024-12-09 15:43:00|110775.3|110750.3|110776.5|110751.5|110778.8|110753.8|110773.9|110748.9|12
1733758990000|2024-12-09 15:43:10|110777.4|110752.4|110779.4|110754.4|110783.5|110758.5|110777.4|110752.4|22
1733759000000|2024-12-09 15:43:20|110778.2|110753.2|110784.1|110759.1|110785.9|110760.9|110778.2|110753.2|28
1733759010000|2024-12-09 15:43:30|110783.2|110758.2|110781.9|110756.9|110787.9|110762.9|110781.6|110756.6|23
1733759020000|2024-12-09 15:43:40|110784.1|110759.1|110782.4|110757.4|110784.1|110759.1|110780.3|110755.3|24
1733759030000|2024-12-09 15:43:50|110784|110759|110781.9|110756.9|110784|110759|110780.9|110755.9|23
1733759040000|2024-12-09 15:44:00|110782.1|110757.1|110782.7|110757.7|110783.7|110758.7|110781.9|110756.9|12
1733759050000|2024-12-09 15:44:10|110781.8|110756.8|110782.8|110757.8|110783.3|110758.3|110777.7|110752.7|27
1733759060000|2024-12-09 15:44:20|110782.7|110757.7|110776.8|110751.8|110782.7|110757.7|110775.6|110750.6|16
1733759070000|2024-12-09 15:44:30|110777.7|110752.7|110778.8|110753.8|110779.7|110754.7|110776.5|110751.5|20
1733759080000|2024-12-09 15:44:40|110779.3|110754.3|110787.2|110762.2|110787.7|110762.7|110778.5|110753.5|22
1733759090000|2024-12-09 15:44:50|110788.1|110763.1|110794.9|110769.9|110796.1|110771.1|110787|110762|29
1733759100000|2024-12-09 15:45:00|110795.9|110770.9|110799.4|110774.4|110801.4|110776.4|110795.9|110770.9|12
1733759110000|2024-12-09 15:45:10|110800.4|110775.4|110804.4|110779.4|110809.4|110784.4|110799.8|110774.8|37
1733759120000|2024-12-09 15:45:20|110803.5|110778.5|110807.8|110782.8|110808.6|110783.6|110798.1|110773.1|26
1733759130000|2024-12-09 15:45:30|110806.7|110781.7|110806.1|110781.1|110809|110784|110803.1|110778.1|29
1733759140000|2024-12-09 15:45:40|110806.3|110781.3|110804.6|110779.6|110806.3|110781.3|110801.3|110776.3|21
1733759150000|2024-12-09 15:45:50|110805.1|110780.1|110822|110797|110825.2|110800.2|110805.1|110780.1|23
1733759160000|2024-12-09 15:46:00|110825.5|110800.5|110824.3|110799.3|110825.6|110800.6|110820.2|110795.2|22
1733759170000|2024-12-09 15:46:10|110823.4|110798.4|110813.3|110788.3|110823.4|110798.4|110813.3|110788.3|9
1733759180000|2024-12-09 15:46:20|110813.4|110788.4|110809.6|110784.6|110817.2|110792.2|110808.6|110783.6|16
1733759190000|2024-12-09 15:46:30|110809.5|110784.5|110811.2|110786.2|110820.5|110795.5|110807.6|110782.6|21
1733759200000|2024-12-09 15:46:40|110810.9|110785.9|110824.7|110799.7|110826.2|110801.2|110810.3|110785.3|27
1733759210000|2024-12-09 15:46:50|110824.8|110799.8|110842.6|110817.6|110847.8|110822.8|110824.6|110799.6|33
1733759220000|2024-12-09 15:47:00|110840.9|110815.9|110854.5|110829.5|110857|110832|110839.6|110814.6|27
1733759230000|2024-12-09 15:47:10|110855.7|110830.7|110861.1|110836.1|110861.1|110836.1|110855.7|110830.7|22
1733759240000|2024-12-09 15:47:20|110858.3|110833.3|110859.2|110834.2|110859.6|110834.6|110849.6|110824.6|27
1733759250000|2024-12-09 15:47:30|110859.3|110834.3|110855.7|110830.7|110861|110836|110853.8|110828.8|20
1733759260000|2024-12-09 15:47:40|110857.9|110832.9|110867.4|110842.4|110867.4|110842.4|110855.3|110830.3|29
1733759270000|2024-12-09 15:47:50|110866.7|110841.7|110874.4|110849.4|110877.6|110852.6|110865.9|110840.9|18
1733759280000|2024-12-09 15:48:00|110872.9|110847.9|110876.7|110851.7|110886.7|110861.7|110872.5|110847.5|21
1733759290000|2024-12-09 15:48:10|110875|110850|110881.8|110856.8|110882.8|110857.8|110875|110850|14
1733759300000|2024-12-09 15:48:20|110882.6|110857.6|110888.6|110863.6|110889.5|110864.5|110882.6|110857.6|20
1733759310000|2024-12-09 15:48:30|110888.4|110863.4|110884.7|110859.7|110889.6|110864.6|110884.7|110859.7|22
1733759320000|2024-12-09 15:48:40|110884.9|110859.9|110877.6|110852.6|110884.9|110859.9|110875.2|110850.2|15
1733759330000|2024-12-09 15:48:50|110877.9|110852.9|110867.4|110842.4|110877.9|110852.9|110867.4|110842.4|19
1733759340000|2024-12-09 15:49:00|110868.9|110843.9|110867.1|110842.1|110870.2|110845.2|110866.3|110841.3|23
1733759350000|2024-12-09 15:49:10|110868.6|110843.6|110869.2|110844.2|110869.2|110844.2|110865.6|110840.6|12
1733759360000|2024-12-09 15:49:20|110869.5|110844.5|110867.5|110842.5|110871.1|110846.1|110865.9|110840.9|22
1733759370000|2024-12-09 15:49:30|110867.9|110842.9|110837.2|110812.2|110868.2|110843.2|110836.4|110811.4|22
1733759380000|2024-12-09 15:49:40|110835.6|110810.6|110823|110798|110835.6|110810.6|110823|110798|14
1733759390000|2024-12-09 15:49:50|110823.3|110798.3|110827.7|110802.7|110832.6|110807.6|110821|110796|27
1733759400000|2024-12-09 15:50:00|110828.7|110803.7|110822.7|110797.7|110830|110805|110822.3|110797.3|21
1733759410000|2024-12-09 15:50:10|110822.1|110797.1|110814.4|110789.4|110822.8|110797.8|110811.5|110786.5|26
1733759420000|2024-12-09 15:50:20|110815.3|110790.3|110828.7|110803.7|110830.7|110805.7|110815.3|110790.3|25
1733759430000|2024-12-09 15:50:30|110830.1|110805.1|110829.4|110804.4|110830.1|110805.1|110826|110801|18
1733759440000|2024-12-09 15:50:40|110830.3|110805.3|110829.6|110804.6|110833.3|110808.3|110828.7|110803.7|18
1733759450000|2024-12-09 15:50:50|110828.6|110803.6|110822.3|110797.3|110828.6|110803.6|110820.7|110795.7|18
1733759460000|2024-12-09 15:51:00|110822.1|110797.1|110822.5|110797.5|110824|110799|110820.7|110795.7|15
1733759470000|2024-12-09 15:51:10|110822.6|110797.6|110825.4|110800.4|110829.8|110804.8|110822.6|110797.6|15
1733759480000|2024-12-09 15:51:20|110825.5|110800.5|110814.5|110789.5|110827|110802|110814.5|110789.5|21
1733759490000|2024-12-09 15:51:30|110814.3|110789.3|110813.8|110788.8|110814.3|110789.3|110812.1|110787.1|16
1733759500000|2024-12-09 15:51:40|110813.9|110788.9|110813.6|110788.6|110817|110792|110811.6|110786.6|14
1733759510000|2024-12-09 15:51:50|110812.6|110787.6|110807.6|110782.6|110812.6|110787.6|110798.7|110773.7|19
1733759520000|2024-12-09 15:52:00|110807.4|110782.4|110802.3|110777.3|110807.4|110782.4|110802.3|110777.3|8
1733759530000|2024-12-09 15:52:10|110796.8|110771.8|110803.6|110778.6|110805.7|110780.7|110793.9|110768.9|26
1733759540000|2024-12-09 15:52:20|110805.7|110780.7|110808.2|110783.2|110809.4|110784.4|110803.3|110778.3|20
1733759550000|2024-12-09 15:52:30|110806.9|110781.9|110806.4|110781.4|110807.8|110782.8|110804.9|110779.9|19
1733759560000|2024-12-09 15:52:40|110808.1|110783.1|110815.8|110790.8|110822.3|110797.3|110806.4|110781.4|25
1733759570000|2024-12-09 15:52:50|110815.2|110790.2|110824|110799|110827.7|110802.7|110815|110790|26
1733759580000|2024-12-09 15:53:00|110823.5|110798.5|110822.6|110797.6|110830.2|110805.2|110820.9|110795.9|29
1733759590000|2024-12-09 15:53:10|110821.7|110796.7|110818.6|110793.6|110821.7|110796.7|110812|110787|21
1733759600000|2024-12-09 15:53:20|110819.6|110794.6|110811.5|110786.5|110819.6|110794.6|110811.5|110786.5|13
1733759610000|2024-12-09 15:53:30|110810.4|110785.4|110808.3|110783.3|110811.6|110786.6|110806.2|110781.2|28
1733759620000|2024-12-09 15:53:40|110809.1|110784.1|110805.3|110780.3|110809.4|110784.4|110804.3|110779.3|16
1733759630000|2024-12-09 15:53:50|110804.5|110779.5|110795.2|110770.2|110804.5|110779.5|110792.1|110767.1|26
1733759640000|2024-12-09 15:54:00|110794.4|110769.4|110796|110771|110802.4|110777.4|110792.6|110767.6|23
1733759650000|2024-12-09 15:54:10|110797.1|110772.1|110793.8|110768.8|110803.6|110778.6|110793.8|110768.8|15
1733759660000|2024-12-09 15:54:20|110785.4|110760.4|110785.9|110760.9|110789.1|110764.1|110779.9|110754.9|31
1733759670000|2024-12-09 15:54:30|110786.4|110761.4|110794.9|110769.9|110795.3|110770.3|110786.4|110761.4|20
1733759680000|2024-12-09 15:54:40|110795.3|110770.3|110805.2|110780.2|110805.2|110780.2|110794.9|110769.9|20
1733759690000|2024-12-09 15:54:50|110804.3|110779.3|110772.6|110747.6|110806.6|110781.6|110771.9|110746.9|29
1733759700000|2024-12-09 15:55:00|110783.4|110758.4|110791.6|110766.6|110794.2|110769.2|110782.3|110757.3|31
1733759710000|2024-12-09 15:55:10|110790.8|110765.8|110789.4|110764.4|110793.2|110768.2|110787.2|110762.2|23
1733759720000|2024-12-09 15:55:20|110791.5|110766.5|110785.5|110760.5|110793|110768|110781|110756|34
1733759730000|2024-12-09 15:55:30|110784.8|110759.8|110785.2|110760.2|110788.3|110763.3|110780.7|110755.7|30
1733759740000|2024-12-09 15:55:40|110786.2|110761.2|110781.4|110756.4|110790.1|110765.1|110781.2|110756.2|26
1733759750000|2024-12-09 15:55:50|110778.1|110753.1|110776.9|110751.9|110785.8|110760.8|110770.5|110745.5|30
1733759760000|2024-12-09 15:56:00|110777.9|110752.9|110780.4|110755.4|110781.8|110756.8|110771.3|110746.3|48
1733759770000|2024-12-09 15:56:10|110781.8|110756.8|110779.5|110754.5|110789.4|110764.4|110778.8|110753.8|42
1733759780000|2024-12-09 15:56:20|110780.8|110755.8|110783.4|110758.4|110784.3|110759.3|110778.2|110753.2|35
1733759790000|2024-12-09 15:56:30|110782.6|110757.6|110778.6|110753.6|110787.7|110762.7|110778.6|110753.6|29
1733759800000|2024-12-09 15:56:40|110777.3|110752.3|110782.6|110757.6|110786|110761|110773.8|110748.8|31
1733759810000|2024-12-09 15:56:50|110781.9|110756.9|110789.2|110764.2|110790|110765|110781.7|110756.7|16
1733759820000|2024-12-09 15:57:00|110790.2|110765.2|110799.1|110774.1|110800|110775|110790.2|110765.2|27
1733759830000|2024-12-09 15:57:10|110798.3|110773.3|110795.9|110770.9|110800.6|110775.6|110794.6|110769.6|19
1733759840000|2024-12-09 15:57:20|110796.8|110771.8|110783.6|110758.6|110809.8|110784.8|110783.5|110758.5|46
1733759850000|2024-12-09 15:57:30|110784.9|110759.9|110786|110761|110800|110775|110783.5|110758.5|30
1733759860000|2024-12-09 15:57:40|110785.2|110760.2|110788.7|110763.7|110800.9|110775.9|110781.1|110756.1|38
1733759870000|2024-12-09 15:57:50|110788.4|110763.4|110791|110766|110796.8|110771.8|110787.6|110762.6|37
1733759880000|2024-12-09 15:58:00|110791.8|110766.8|110795.4|110770.4|110802.2|110777.2|110788.1|110763.1|35
1733759890000|2024-12-09 15:58:10|110794.7|110769.7|110831.4|110806.4|110831.7|110806.7|110791.9|110766.9|35
1733759900000|2024-12-09 15:58:20|110830.5|110805.5|110823.7|110798.7|110838.3|110813.3|110817.9|110792.9|27
1733759910000|2024-12-09 15:58:30|110822.9|110797.9|110823.2|110798.2|110830|110805|110819.8|110794.8|30
1733759920000|2024-12-09 15:58:40|110822.8|110797.8|110812.9|110787.9|110829.9|110804.9|110811.3|110786.3|38
1733759930000|2024-12-09 15:58:50|110818.9|110793.9|110817.4|110792.4|110827.4|110802.4|110815.1|110790.1|41
1733759940000|2024-12-09 15:59:00|110816.8|110791.8|110778.9|110753.9|110818.9|110793.9|110778.9|110753.9|51
1733759950000|2024-12-09 15:59:10|110780.9|110755.9|110781.7|110756.7|110782.5|110757.5|110766.2|110741.2|50
1733759960000|2024-12-09 15:59:20|110782.2|110757.2|110805.5|110780.5|110814.5|110789.5|110782.2|110757.2|48
1733759970000|2024-12-09 15:59:30|110804.5|110779.5|110814.9|110789.9|110818.9|110793.9|110800.1|110775.1|39
1733759980000|2024-12-09 15:59:40|110813.7|110788.7|110821.4|110796.4|110825.3|110800.3|110813.7|110788.7|22
1733759990000|2024-12-09 15:59:50|110822.9|110797.9|110832.8|110807.8|110832.8|110807.8|110819.3|110794.3|25
1733760000000|2024-12-09 16:00:00|110831.1|110806.1|110826.3|110801.3|110840.3|110815.3|110821.7|110796.7|40
1733760010000|2024-12-09 16:00:10|110824.9|110799.9|110827.8|110802.8|110837.1|110812.1|110824.9|110799.9|35
1733760020000|2024-12-09 16:00:20|110824.7|110799.7|110827.7|110802.7|110832.6|110807.6|110823|110798|36
1733760030000|2024-12-09 16:00:30|110829.8|110804.8|110827.5|110802.5|110831.2|110806.2|110821.2|110796.2|17
1733760040000|2024-12-09 16:00:40|110827.9|110802.9|110831.4|110806.4|110835.4|110810.4|110827.5|110802.5|33
1733760050000|2024-12-09 16:00:50|110830.6|110805.6|110820.8|110795.8|110839.2|110814.2|110819.6|110794.6|35
1733760060000|2024-12-09 16:01:00|110820.5|110795.5|110834.7|110809.7|110845.4|110820.4|110820.5|110795.5|44
1733760070000|2024-12-09 16:01:10|110836.3|110811.3|110811.2|110786.2|110837.4|110812.4|110811|110786|47
1733760080000|2024-12-09 16:01:20|110810.2|110785.2|110835.6|110810.6|110837.7|110812.7|110810.2|110785.2|36
1733760090000|2024-12-09 16:01:30|110836.9|110811.9|110854|110829|110859.3|110834.3|110830.9|110805.9|38
1733760100000|2024-12-09 16:01:40|110852.4|110827.4|110853.7|110828.7|110857.5|110832.5|110847.6|110822.6|34
1733760110000|2024-12-09 16:01:50|110856.1|110831.1|110851.4|110826.4|110863.2|110838.2|110846.4|110821.4|30
1733760120000|2024-12-09 16:02:00|110851.3|110826.3|110873.6|110848.6|110873.6|110848.6|110849.8|110824.8|22
1733760130000|2024-12-09 16:02:10|110871.2|110846.2|110873.9|110848.9|110874.4|110849.4|110862.8|110837.8|32
1733760140000|2024-12-09 16:02:20|110874.7|110849.7|110883.4|110858.4|110889.4|110864.4|110872.3|110847.3|40
1733760150000|2024-12-09 16:02:30|110883.9|110858.9|110893.5|110868.5|110893.5|110868.5|110876.5|110851.5|36
1733760160000|2024-12-09 16:02:40|110893.3|110868.3|110896.8|110871.8|110896.8|110871.8|110877.8|110852.8|39
1733760170000|2024-12-09 16:02:50|110896.1|110871.1|110897.7|110872.7|110898.8|110873.8|110892.5|110867.5|39
1733760180000|2024-12-09 16:03:00|110898.8|110873.8|110896.6|110871.6|110900.3|110875.3|110894.9|110869.9|32
1733760190000|2024-12-09 16:03:10|110896.8|110871.8|110893.5|110868.5|110899.8|110874.8|110889.9|110864.9|43
1733760200000|2024-12-09 16:03:20|110893.4|110868.4|110890.9|110865.9|110893.9|110868.9|110889.2|110864.2|24
1733760210000|2024-12-09 16:03:30|110890|110865|110862.7|110837.7|110890.8|110865.8|110862.7|110837.7|27
1733760220000|2024-12-09 16:03:40|110866.4|110841.4|110878.4|110853.4|110882.4|110857.4|110864.2|110839.2|16
1733760230000|2024-12-09 16:03:50|110878.1|110853.1|110873.2|110848.2|110878.1|110853.1|110868.2|110843.2|23
1733760240000|2024-12-09 16:04:00|110871.7|110846.7|110879.1|110854.1|110879.1|110854.1|110862.4|110837.4|31
1733760250000|2024-12-09 16:04:10|110878.9|110853.9|110873.3|110848.3|110880.6|110855.6|110872.4|110847.4|32
1733760260000|2024-12-09 16:04:20|110872.5|110847.5|110868.1|110843.1|110878.5|110853.5|110868.1|110843.1|18
1733760270000|2024-12-09 16:04:30|110869.1|110844.1|110848.9|110823.9|110872.8|110847.8|110848.6|110823.6|29
1733760280000|2024-12-09 16:04:40|110849.8|110824.8|110845.9|110820.9|110855.4|110830.4|110845.9|110820.9|17
1733760290000|2024-12-09 16:04:50|110846.1|110821.1|110822.7|110797.7|110846.1|110821.1|110816|110791|25
1733760300000|2024-12-09 16:05:00|110823.2|110798.2|110814.2|110789.2|110823.2|110798.2|110809.2|110784.2|36
1733760310000|2024-12-09 16:05:10|110814.3|110789.3|110807.3|110782.3|110815.9|110790.9|110806.8|110781.8|22
1733760320000|2024-12-09 16:05:20|110806.9|110781.9|110797.4|110772.4|110811.3|110786.3|110795.9|110770.9|20
1733760330000|2024-12-09 16:05:30|110798.2|110773.2|110788.8|110763.8|110798.2|110773.2|110784.7|110759.7|22
1733760340000|2024-12-09 16:05:40|110788.9|110763.9|110777.3|110752.3|110788.9|110763.9|110771|110746|23
1733760350000|2024-12-09 16:05:50|110776.7|110751.7|110776.5|110751.5|110790.2|110765.2|110772.5|110747.5|26
1733760360000|2024-12-09 16:06:00|110776.4|110751.4|110766.8|110741.8|110778.7|110753.7|110766.8|110741.8|18
1733760370000|2024-12-09 16:06:10|110769.7|110744.7|110771.2|110746.2|110776.5|110751.5|110759.6|110734.6|38
1733760380000|2024-12-09 16:06:20|110773.6|110748.6|110773.9|110748.9|110776.8|110751.8|110768.2|110743.2|31
1733760390000|2024-12-09 16:06:30|110773.7|110748.7|110793.1|110768.1|110793.1|110768.1|110773.2|110748.2|24
1733760400000|2024-12-09 16:06:40|110791.5|110766.5|110788.7|110763.7|110795.3|110770.3|110785.6|110760.6|30
1733760410000|2024-12-09 16:06:50|110786.2|110761.2|110791|110766|110795|110770|110786.2|110761.2|26
1733760420000|2024-12-09 16:07:00|110792.6|110767.6|110785.2|110760.2|110793.9|110768.9|110779.1|110754.1|42
1733760430000|2024-12-09 16:07:10|110786|110761|110783.1|110758.1|110790.6|110765.6|110774.5|110749.5|34
1733760440000|2024-12-09 16:07:20|110780.8|110755.8|110792|110767|110795|110770|110777.2|110752.2|11
1733760450000|2024-12-09 16:07:30|110790.2|110765.2|110787.3|110762.3|110792.7|110767.7|110787.3|110762.3|19
1733760460000|2024-12-09 16:07:40|110788.2|110763.2|110783.3|110758.3|110788.5|110763.5|110783.3|110758.3|14
1733760470000|2024-12-09 16:07:50|110782.2|110757.2|110779.3|110754.3|110782.2|110757.2|110775.7|110750.7|13
1733760480000|2024-12-09 16:08:00|110778.9|110753.9|110765.6|110740.6|110778.9|110753.9|110765.6|110740.6|25
1733760490000|2024-12-09 16:08:10|110765.5|110740.5|110762.7|110737.7|110765.7|110740.7|110761.9|110736.9|14
1733760500000|2024-12-09 16:08:20|110761.9|110736.9|110769|110744|110772.2|110747.2|110761.9|110736.9|27
1733760510000|2024-12-09 16:08:30|110769.3|110744.3|110773.2|110748.2|110776.3|110751.3|110763.4|110738.4|27
1733760520000|2024-12-09 16:08:40|110773.1|110748.1|110772|110747|110774.7|110749.7|110770|110745|17
1733760530000|2024-12-09 16:08:50|110770.4|110745.4|110767.6|110742.6|110770.6|110745.6|110754.3|110729.3|33
1733760540000|2024-12-09 16:09:00|110767.7|110742.7|110764|110739|110774.3|110749.3|110761.1|110736.1|17
1733760550000|2024-12-09 16:09:10|110756.8|110731.8|110766.5|110741.5|110769.5|110744.5|110756.7|110731.7|25
1733760560000|2024-12-09 16:09:20|110765.7|110740.7|110777.3|110752.3|110780.9|110755.9|110765.7|110740.7|21
1733760570000|2024-12-09 16:09:30|110782.7|110757.7|110783.6|110758.6|110788.4|110763.4|110780.6|110755.6|29
1733760580000|2024-12-09 16:09:40|110786.8|110761.8|110781|110756|110786.8|110761.8|110773.6|110748.6|26
1733760590000|2024-12-09 16:09:50|110781.5|110756.5|110779.1|110754.1|110783.1|110758.1|110775|110750|34
1733760600000|2024-12-09 16:10:00|110779.8|110754.8|110783.8|110758.8|110783.8|110758.8|110779.4|110754.4|23
1733760610000|2024-12-09 16:10:10|110782|110757|110783.9|110758.9|110790.2|110765.2|110782|110757|25
1733760620000|2024-12-09 16:10:20|110785.6|110760.6|110784|110759|110787.6|110762.6|110779.6|110754.6|25
1733760630000|2024-12-09 16:10:30|110782.8|110757.8|110787.4|110762.4|110787.4|110762.4|110777.9|110752.9|26
1733760640000|2024-12-09 16:10:40|110787.2|110762.2|110788.6|110763.6|110789.9|110764.9|110784.8|110759.8|13
1733760650000|2024-12-09 16:10:50|110787.5|110762.5|110833.7|110808.7|110836.8|110811.8|110787.2|110762.2|23
1733760660000|2024-12-09 16:11:00|110831.3|110806.3|110832.2|110807.2|110837.8|110812.8|110831.3|110806.3|23
1733760670000|2024-12-09 16:11:10|110832|110807|110826.9|110801.9|110832.8|110807.8|110826.4|110801.4|19
1733760680000|2024-12-09 16:11:20|110825.9|110800.9|110822.8|110797.8|110829.5|110804.5|110822.8|110797.8|27
1733760690000|2024-12-09 16:11:30|110819|110794|110826.9|110801.9|110827.1|110802.1|110819|110794|36
1733760700000|2024-12-09 16:11:40|110828.8|110803.8|110831.2|110806.2|110836.5|110811.5|110827.1|110802.1|27
1733760710000|2024-12-09 16:11:50|110831.1|110806.1|110832.4|110807.4|110834.3|110809.3|110831.1|110806.1|21
1733760720000|2024-12-09 16:12:00|110835.1|110810.1|110842.1|110817.1|110845.6|110820.6|110833.9|110808.9|23
1733760730000|2024-12-09 16:12:10|110843.1|110818.1|110849.3|110824.3|110849.3|110824.3|110842.1|110817.1|16
1733760740000|2024-12-09 16:12:20|110856.7|110831.7|110852.4|110827.4|110856.7|110831.7|110851.4|110826.4|22
1733760750000|2024-12-09 16:12:30|110854.1|110829.1|110854|110829|110858.4|110833.4|110850.4|110825.4|29
1733760760000|2024-12-09 16:12:40|110851.8|110826.8|110846.3|110821.3|110853.9|110828.9|110846.3|110821.3|17
1733760770000|2024-12-09 16:12:50|110845.3|110820.3|110830.2|110805.2|110850|110825|110829.7|110804.7|31
1733760780000|2024-12-09 16:13:00|110829.7|110804.7|110831.5|110806.5|110833.8|110808.8|110829.7|110804.7|18
1733760790000|2024-12-09 16:13:10|110832.5|110807.5|110831.3|110806.3|110837.2|110812.2|110825.4|110800.4|32
1733760800000|2024-12-09 16:13:20|110827.1|110802.1|110845.3|110820.3|110853.4|110828.4|110827.1|110802.1|22
1733760810000|2024-12-09 16:13:30|110843.9|110818.9|110844.1|110819.1|110846|110821|110842.8|110817.8|15
1733760820000|2024-12-09 16:13:40|110845.1|110820.1|110849.3|110824.3|110850.6|110825.6|110844.1|110819.1|20
1733760830000|2024-12-09 16:13:50|110847.3|110822.3|110846.8|110821.8|110848.6|110823.6|110845.8|110820.8|10
1733760840000|2024-12-09 16:14:00|110848.6|110823.6|110844.4|110819.4|110851.4|110826.4|110844.4|110819.4|22
1733760850000|2024-12-09 16:14:10|110844.6|110819.6|110861.2|110836.2|110864.5|110839.5|110844.6|110819.6|25
1733760860000|2024-12-09 16:14:20|110862.1|110837.1|110874.7|110849.7|110879.3|110854.3|110860.5|110835.5|35
1733760870000|2024-12-09 16:14:30|110873.1|110848.1|110860.2|110835.2|110873.5|110848.5|110860.2|110835.2|23
1733760880000|2024-12-09 16:14:40|110861.4|110836.4|110858.3|110833.3|110864.1|110839.1|110855.5|110830.5|29
1733760890000|2024-12-09 16:14:50|110859.8|110834.8|110863.3|110838.3|110863.3|110838.3|110855.5|110830.5|42
1733760900000|2024-12-09 16:15:00|110861.4|110836.4|110870.9|110845.9|110873.9|110848.9|110861.3|110836.3|28
1733760910000|2024-12-09 16:15:10|110873|110848|110890.8|110865.8|110890.8|110865.8|110870.5|110845.5|43
1733760920000|2024-12-09 16:15:20|110889|110864|110886.7|110861.7|110897.6|110872.6|110881.8|110856.8|33
1733760930000|2024-12-09 16:15:30|110888.6|110863.6|110889|110864|110889.2|110864.2|110885.2|110860.2|12
1733760940000|2024-12-09 16:15:40|110889.6|110864.6|110882.6|110857.6|110889.9|110864.9|110878.8|110853.8|18
1733760950000|2024-12-09 16:15:50|110883.1|110858.1|110880|110855|110884.4|110859.4|110876.4|110851.4|22
1733760960000|2024-12-09 16:16:00|110878.5|110853.5|110864.6|110839.6|110878.5|110853.5|110864|110839|22
1733760970000|2024-12-09 16:16:10|110865.6|110840.6|110861.8|110836.8|110867|110842|110860.4|110835.4|11
1733760980000|2024-12-09 16:16:20|110860.3|110835.3|110861|110836|110861.2|110836.2|110852.3|110827.3|19
1733760990000|2024-12-09 16:16:30|110860.9|110835.9|110856.1|110831.1|110862.8|110837.8|110855.4|110830.4|18
1733761000000|2024-12-09 16:16:40|110854.6|110829.6|110854.2|110829.2|110854.6|110829.6|110850|110825|29
1733761010000|2024-12-09 16:16:50|110854.4|110829.4|110856.3|110831.3|110856.3|110831.3|110847.8|110822.8|28
1733761020000|2024-12-09 16:17:00|110857.4|110832.4|110858|110833|110858.3|110833.3|110854.1|110829.1|22
1733761030000|2024-12-09 16:17:10|110857.1|110832.1|110860.4|110835.4|110864.3|110839.3|110857.1|110832.1|36
1733761040000|2024-12-09 16:17:20|110858.4|110833.4|110853.5|110828.5|110858.8|110833.8|110852.3|110827.3|21
1733761050000|2024-12-09 16:17:30|110852.7|110827.7|110856.6|110831.6|110858.1|110833.1|110852.7|110827.7|15
1733761060000|2024-12-09 16:17:40|110856.1|110831.1|110860.5|110835.5|110861.6|110836.6|110853.6|110828.6|18
1733761070000|2024-12-09 16:17:50|110862|110837|110858.8|110833.8|110865.9|110840.9|110858.8|110833.8|25
1733761080000|2024-12-09 16:18:00|110858|110833|110862.4|110837.4|110865.6|110840.6|110858|110833|25
1733761090000|2024-12-09 16:18:10|110863.5|110838.5|110855.8|110830.8|110864.3|110839.3|110854.9|110829.9|25
1733761100000|2024-12-09 16:18:20|110856|110831|110857.2|110832.2|110857.2|110832.2|110854.5|110829.5|14
1733761110000|2024-12-09 16:18:30|110857.9|110832.9|110862.2|110837.2|110864.4|110839.4|110857.2|110832.2|21
1733761120000|2024-12-09 16:18:40|110860.5|110835.5|110859.3|110834.3|110861.7|110836.7|110857.8|110832.8|18
1733761130000|2024-12-09 16:18:50|110858.4|110833.4|110861.5|110836.5|110861.5|110836.5|110857.3|110832.3|18
1733761140000|2024-12-09 16:19:00|110862.1|110837.1|110863.1|110838.1|110865.8|110840.8|110858.9|110833.9|22
1733761150000|2024-12-09 16:19:10|110863|110838|110871.4|110846.4|110872.9|110847.9|110862.9|110837.9|30
1733761160000|2024-12-09 16:19:20|110872.1|110847.1|110869.5|110844.5|110872.7|110847.7|110868.1|110843.1|14
1733761170000|2024-12-09 16:19:30|110868.5|110843.5|110863.5|110838.5|110871.2|110846.2|110862.2|110837.2|29
1733761180000|2024-12-09 16:19:40|110865.1|110840.1|110869.3|110844.3|110873|110848|110861.9|110836.9|38
1733761190000|2024-12-09 16:19:50|110871.3|110846.3|110873.4|110848.4|110874.4|110849.4|110870.1|110845.1|11
1733761200000|2024-12-09 16:20:00|110874.2|110849.2|110877.7|110852.7|110881|110856|110872.8|110847.8|27
1733761210000|2024-12-09 16:20:10|110879.1|110854.1|110880.9|110855.9|110883.8|110858.8|110879.1|110854.1|15
1733761220000|2024-12-09 16:20:20|110880|110855|110882.6|110857.6|110882.6|110857.6|110880|110855|18
1733761230000|2024-12-09 16:20:30|110881.3|110856.3|110882.8|110857.8|110883.3|110858.3|110881.3|110856.3|14
1733761240000|2024-12-09 16:20:40|110882|110857|110909.2|110884.2|110909.6|110884.6|110880.4|110855.4|29
1733761250000|2024-12-09 16:20:50|110910|110885|110908.5|110883.5|110910.9|110885.9|110908.5|110883.5|13
1733761260000|2024-12-09 16:21:00|110907.7|110882.7|110917.4|110892.4|110919.3|110894.3|110906.6|110881.6|15
1733761270000|2024-12-09 16:21:10|110918.3|110893.3|110919.9|110894.9|110926.1|110901.1|110915.6|110890.6|29
1733761280000|2024-12-09 16:21:20|110920.3|110895.3|110919.6|110894.6|110924.1|110899.1|110917.4|110892.4|16
1733761290000|2024-12-09 16:21:30|110919|110894|110919.8|110894.8|110926.8|110901.8|110918.2|110893.2|24
1733761300000|2024-12-09 16:21:40|110921|110896|110921.6|110896.6|110922.7|110897.7|110920.2|110895.2|13
1733761310000|2024-12-09 16:21:50|110921.9|110896.9|110928.9|110903.9|110928.9|110903.9|110920.8|110895.8|24
1733761320000|2024-12-09 16:22:00|110928.7|110903.7|110927.1|110902.1|110930.3|110905.3|110923|110898|14
1733761330000|2024-12-09 16:22:10|110925.9|110900.9|110919.7|110894.7|110927|110902|110919.7|110894.7|20
1733761340000|2024-12-09 16:22:20|110920.2|110895.2|110920.1|110895.1|110921.9|110896.9|110915.7|110890.7|25
1733761350000|2024-12-09 16:22:30|110920.2|110895.2|110920.3|110895.3|110920.3|110895.3|110920.2|110895.2|2
1733761360000|2024-12-09 16:22:40|110919.7|110894.7|110916.2|110891.2|110921.3|110896.3|110914.1|110889.1|20
1733761370000|2024-12-09 16:22:50|110916.8|110891.8|110917.9|110892.9|110919.7|110894.7|110915|110890|24
1733761380000|2024-12-09 16:23:00|110917.6|110892.6|110917.7|110892.7|110918.8|110893.8|110917.6|110892.6|8
1733761390000|2024-12-09 16:23:10|110917.6|110892.6|110918.3|110893.3|110919|110894|110917|110892|14
1733761400000|2024-12-09 16:23:20|110917.8|110892.8|110916.5|110891.5|110918.8|110893.8|110914.3|110889.3|18
1733761410000|2024-12-09 16:23:30|110917.9|110892.9|110920.2|110895.2|110921.4|110896.4|110917.2|110892.2|21
1733761420000|2024-12-09 16:23:40|110919.9|110894.9|110922.7|110897.7|110926.3|110901.3|110917.5|110892.5|21
1733761430000|2024-12-09 16:23:50|110925.6|110900.6|110933|110908|110933|110908|110925.6|110900.6|24
1733761440000|2024-12-09 16:24:00|110931.1|110906.1|110926.9|110901.9|110933.4|110908.4|110926.4|110901.4|19
1733761450000|2024-12-09 16:24:10|110928.3|110903.3|110924|110899|110929.7|110904.7|110924|110899|19
1733761460000|2024-12-09 16:24:20|110923.5|110898.5|110929.5|110904.5|110929.5|110904.5|110923.5|110898.5|13
1733761470000|2024-12-09 16:24:30|110928.9|110903.9|110928.1|110903.1|110929.6|110904.6|110926.9|110901.9|16
1733761480000|2024-12-09 16:24:40|110927.6|110902.6|110938.2|110913.2|110938.2|110913.2|110927.5|110902.5|15
1733761490000|2024-12-09 16:24:50|110940.3|110915.3|110946|110921|110946|110921|110932.4|110907.4|30
1733761500000|2024-12-09 16:25:00|110945.5|110920.5|110938.7|110913.7|110948.9|110923.9|110937.5|110912.5|21
1733761510000|2024-12-09 16:25:10|110943.2|110918.2|110936.7|110911.7|110943.8|110918.8|110936.5|110911.5|14
1733761520000|2024-12-09 16:25:20|110938.4|110913.4|110926.6|110901.6|110938.5|110913.5|110920.2|110895.2|26
1733761530000|2024-12-09 16:25:30|110928.6|110903.6|110929.3|110904.3|110933.2|110908.2|110926.9|110901.9|17
1733761540000|2024-12-09 16:25:40|110929.5|110904.5|110927.5|110902.5|110929.8|110904.8|110924.8|110899.8|16
1733761550000|2024-12-09 16:25:50|110926.2|110901.2|110926.5|110901.5|110928.2|110903.2|110924.6|110899.6|12
1733761560000|2024-12-09 16:26:00|110924.8|110899.8|110933|110908|110940.7|110915.7|110922.6|110897.6|24
1733761570000|2024-12-09 16:26:10|110931.7|110906.7|110927.8|110902.8|110934|110909|110925.9|110900.9|21
1733761580000|2024-12-09 16:26:20|110925.9|110900.9|110926.7|110901.7|110932.5|110907.5|110924.1|110899.1|25
1733761590000|2024-12-09 16:26:30|110926.2|110901.2|110917.6|110892.6|110926.2|110901.2|110914.4|110889.4|26
1733761600000|2024-12-09 16:26:40|110916.9|110891.9|110918.5|110893.5|110920.2|110895.2|110914.9|110889.9|21
1733761610000|2024-12-09 16:26:50|110920.5|110895.5|110917.4|110892.4|110920.5|110895.5|110915|110890|12
1733761620000|2024-12-09 16:27:00|110917.1|110892.1|110912.2|110887.2|110917.1|110892.1|110910|110885|20
1733761630000|2024-12-09 16:27:10|110911.9|110886.9|110917.4|110892.4|110918.1|110893.1|110911.9|110886.9|19
1733761640000|2024-12-09 16:27:20|110917.9|110892.9|110918.7|110893.7|110921.6|110896.6|110915.9|110890.9|25
1733761650000|2024-12-09 16:27:30|110919.9|110894.9|110919.6|110894.6|110924|110899|110917.5|110892.5|30
1733761660000|2024-12-09 16:27:40|110921.2|110896.2|110918.9|110893.9|110921.2|110896.2|110917.2|110892.2|12
1733761670000|2024-12-09 16:27:50|110919.4|110894.4|110920|110895|110921.4|110896.4|110917.8|110892.8|13
1733761680000|2024-12-09 16:28:00|110917.5|110892.5|110925.3|110900.3|110925.8|110900.8|110915.2|110890.2|27
1733761690000|2024-12-09 16:28:10|110923.5|110898.5|110926.2|110901.2|110929.1|110904.1|110921.5|110896.5|22
1733761700000|2024-12-09 16:28:20|110926.3|110901.3|110933.8|110908.8|110933.8|110908.8|110921.9|110896.9|23
1733761710000|2024-12-09 16:28:30|110935|110910|110948.5|110923.5|110948.5|110923.5|110935|110910|35
1733761720000|2024-12-09 16:28:40|110949.9|110924.9|110946.8|110921.8|110949.9|110924.9|110939.9|110914.9|34
1733761730000|2024-12-09 16:28:50|110944.6|110919.6|110942.3|110917.3|110944.6|110919.6|110939.9|110914.9|29
1733761740000|2024-12-09 16:29:00|110941.4|110916.4|110946.6|110921.6|110950.4|110925.4|110941.4|110916.4|40
1733761750000|2024-12-09 16:29:10|110946.8|110921.8|110947.3|110922.3|110954.1|110929.1|110943.1|110918.1|40
1733761760000|2024-12-09 16:29:20|110945.2|110920.2|110950.2|110925.2|110950.9|110925.9|110945.2|110920.2|23
1733761770000|2024-12-09 16:29:30|110950.3|110925.3|110938.6|110913.6|110950.9|110925.9|110937.1|110912.1|27
1733761780000|2024-12-09 16:29:40|110939.8|110914.8|110931.5|110906.5|110939.8|110914.8|110929.9|110904.9|34
1733761790000|2024-12-09 16:29:50|110930.3|110905.3|110939.4|110914.4|110939.4|110914.4|110928.1|110903.1|53
1733761800000|2024-12-09 16:30:00|110937.6|110912.6|110936|110911|110958.7|110921.9|110934.5|110902.8|54
1733761810000|2024-12-09 16:30:10|110936.3|110911.3|110930.9|110905.9|110957.7|110916.8|110924.4|110896.4|59
1733761820000|2024-12-09 16:30:20|110930.4|110905.4|110931.4|110906.4|110934|110909|110927.8|110902.8|32
1733761830000|2024-12-09 16:30:30|110933.9|110908.9|110929.4|110904.4|110933.9|110908.9|110928.2|110903.2|15
1733761840000|2024-12-09 16:30:40|110931.1|110906.1|110925.3|110900.3|110933.7|110908.7|110925|110900|29
1733761850000|2024-12-09 16:30:50|110925.1|110900.1|110943.6|110893.6|110943.9|110905.9|110922.5|110891.5|53
1733761860000|2024-12-09 16:31:00|110944.6|110894.6|110930.9|110905.9|110948|110906.4|110923.9|110892.6|42
1733761870000|2024-12-09 16:31:10|110931.1|110906.1|110936.4|110911.4|110939.7|110914.7|110930.6|110905.6|61
1733761880000|2024-12-09 16:31:20|110933.1|110908.1|110936.7|110911.7|110938.6|110913.6|110925.9|110900.9|70
1733761890000|2024-12-09 16:31:30|110939.1|110914.1|110929.7|110904.7|110939.1|110914.1|110929.7|110904.7|35
1733761900000|2024-12-09 16:31:40|110930.7|110905.7|110932.7|110907.7|110935.5|110910.5|110927.3|110902.3|45
1733761910000|2024-12-09 16:31:50|110932.8|110907.8|110931.5|110906.5|110946|110911.3|110921.8|110891.4|47
1733761920000|2024-12-09 16:32:00|110929.3|110904.3|110926.6|110901.6|110935.1|110910.1|110921.3|110896.3|44
1733761930000|2024-12-09 16:32:10|110927.8|110902.8|110934.6|110909.6|110936.1|110911.1|110926.5|110901.5|32
1733761940000|2024-12-09 16:32:20|110933.6|110908.6|110928|110903|110933.7|110908.7|110924.7|110899.7|29
1733761950000|2024-12-09 16:32:30|110928.7|110903.7|110930.6|110905.6|110933.7|110908.7|110928.3|110903.3|20
1733761960000|2024-12-09 16:32:40|110931.2|110906.2|110931.5|110906.5|110932.3|110907.3|110929.4|110904.4|15
1733761970000|2024-12-09 16:32:50|110931.6|110906.6|110930.9|110905.9|110934.1|110909.1|110926.9|110901.9|36
1733761980000|2024-12-09 16:33:00|110930.8|110905.8|110929.5|110904.5|110932.6|110907.6|110927|110902|32
1733761990000|2024-12-09 16:33:10|110929.7|110904.7|110933.8|110908.8|110936.9|110911.9|110928.7|110903.7|31
1733762000000|2024-12-09 16:33:20|110934.3|110909.3|110951.5|110901.5|110952.4|110916.6|110932.5|110901.5|23
1733762010000|2024-12-09 16:33:30|110952.4|110902.4|110955.9|110905.9|110957.4|110910.5|110935.5|110900.6|31
1733762020000|2024-12-09 16:33:40|110957.5|110907.5|110943.3|110918.3|110957.5|110922.2|110941.2|110905.8|33
1733762030000|2024-12-09 16:33:50|110943.9|110918.9|110946.8|110921.8|110946.8|110921.8|110941.2|110916.2|21
1733762040000|2024-12-09 16:34:00|110945.6|110920.6|110945.3|110920.3|110947.1|110922.1|110942.9|110917.9|21
1733762050000|2024-12-09 16:34:10|110943.1|110918.1|110949.4|110924.4|110949.4|110924.4|110942.1|110917.1|22
1733762060000|2024-12-09 16:34:20|110947.8|110922.8|110947.5|110922.5|110949.8|110924.8|110947|110922|25
1733762070000|2024-12-09 16:34:30|110947.6|110922.6|110949.9|110924.9|110950.6|110925.6|110947.4|110922.4|17
1733762080000|2024-12-09 16:34:40|110950.3|110925.3|110949.4|110924.4|110950.3|110925.3|110947.8|110922.8|19
1733762090000|2024-12-09 16:34:50|110948.6|110923.6|110954.9|110929.9|110956.6|110931.6|110948.6|110923.6|22
1733762100000|2024-12-09 16:35:00|110957.8|110932.8|110952.3|110927.3|110957.8|110932.8|110951.9|110926.9|12
1733762110000|2024-12-09 16:35:10|110952.8|110927.8|110957.5|110932.5|110959.7|110934.7|110952.8|110927.8|13
1733762120000|2024-12-09 16:35:20|110954.9|110929.9|110959.6|110934.6|110959.6|110934.6|110954.9|110929.9|9
1733762130000|2024-12-09 16:35:30|110958.4|110933.4|110963.6|110938.6|110963.6|110938.6|110955.6|110930.6|20
1733762140000|2024-12-09 16:35:40|110964.3|110939.3|110957.5|110932.5|110964.5|110939.5|110957.5|110932.5|16
1733762150000|2024-12-09 16:35:50|110958.9|110933.9|110963.4|110938.4|110963.4|110938.4|110955.8|110930.8|19
1733762160000|2024-12-09 16:36:00|110961.6|110936.6|110963.9|110938.9|110969|110944|110961|110936|20
1733762170000|2024-12-09 16:36:10|110962.8|110937.8|110957.1|110932.1|110964.2|110939.2|110955.7|110930.7|23
1733762180000|2024-12-09 16:36:20|110958.9|110933.9|110957|110932|110959.6|110934.6|110956.9|110931.9|9
1733762190000|2024-12-09 16:36:30|110956.9|110931.9|110960.9|110935.9|110961.9|110936.9|110956.9|110931.9|16
1733762200000|2024-12-09 16:36:40|110960.3|110935.3|110963.3|110938.3|110966.8|110941.8|110958.7|110933.7|20
1733762210000|2024-12-09 16:36:50|110963.1|110938.1|110963.3|110938.3|110966.7|110941.7|110960.2|110935.2|23
1733762220000|2024-12-09 16:37:00|110962.4|110937.4|110964.5|110939.5|110965.9|110940.9|110962|110937|19
1733762230000|2024-12-09 16:37:10|110962.7|110937.7|110962.6|110937.6|110964.2|110939.2|110959.7|110934.7|19
1733762240000|2024-12-09 16:37:20|110962.8|110937.8|110964.3|110939.3|110965.9|110940.9|110960.4|110935.4|27
1733762250000|2024-12-09 16:37:30|110964.5|110939.5|110964.6|110939.6|110967.1|110942.1|110961|110936|21
1733762260000|2024-12-09 16:37:40|110965.1|110940.1|110960.9|110935.9|110967.4|110942.4|110958.2|110933.2|27
1733762270000|2024-12-09 16:37:50|110961.4|110936.4|110961.8|110936.8|110962.2|110937.2|110959.6|110934.6|10
1733762280000|2024-12-09 16:38:00|110961.5|110936.5|110962.6|110937.6|110965.1|110940.1|110958.4|110933.4|24
1733762290000|2024-12-09 16:38:10|110962.3|110937.3|110964.5|110939.5|110965.8|110940.8|110961.1|110936.1|39
1733762300000|2024-12-09 16:38:20|110965.5|110940.5|110962.5|110937.5|110965.5|110940.5|110960.3|110935.3|19
1733762310000|2024-12-09 16:38:30|110961.5|110936.5|110959.7|110934.7|110965.3|110940.3|110957.9|110932.9|19
1733762320000|2024-12-09 16:38:40|110962.2|110937.2|110957.8|110932.8|110962.2|110937.2|110955.1|110930.1|19
1733762330000|2024-12-09 16:38:50|110956|110931|110956.7|110931.7|110958.4|110933.4|110952.6|110927.6|24
1733762340000|2024-12-09 16:39:00|110959|110934|110964.3|110939.3|110966|110941|110956|110931|32
1733762350000|2024-12-09 16:39:10|110962.5|110937.5|110961.5|110936.5|110963.9|110938.9|110960.3|110935.3|10
1733762360000|2024-12-09 16:39:20|110960.5|110935.5|110967.5|110942.5|110971|110946|110960.5|110935.5|29
1733762370000|2024-12-09 16:39:30|110964.6|110939.6|110962.6|110937.6|110967.3|110942.3|110961.3|110936.3|21
1733762380000|2024-12-09 16:39:40|110962.7|110937.7|110956.5|110931.5|110962.7|110937.7|110955.3|110930.3|29
1733762390000|2024-12-09 16:39:50|110959.4|110934.4|110963.1|110938.1|110963.2|110938.2|110959.4|110934.4|24
1733762400000|2024-12-09 16:40:00|110964.1|110939.1|110965.8|110940.8|110966.4|110941.4|110959.8|110934.8|38
1733762410000|2024-12-09 16:40:10|110965.1|110940.1|110962.7|110937.7|110966.9|110941.9|110961.6|110936.6|34
1733762420000|2024-12-09 16:40:20|110961.4|110936.4|110965.9|110940.9|110967.5|110942.5|110960.8|110935.8|35
1733762430000|2024-12-09 16:40:30|110967.2|110942.2|110964.1|110939.1|110968.5|110943.5|110963|110938|26
1733762440000|2024-12-09 16:40:40|110965.8|110940.8|110967.8|110942.8|110972.1|110947.1|110964.4|110939.4|36
1733762450000|2024-12-09 16:40:50|110967.4|110942.4|110964.3|110939.3|110970.2|110945.2|110963.4|110938.4|47
1733762460000|2024-12-09 16:41:00|110965.5|110940.5|110968.4|110943.4|110972.6|110947.6|110965.5|110940.5|17
1733762470000|2024-12-09 16:41:10|110969|110944|110961.6|110936.6|110970.4|110945.4|110961.4|110936.4|28
1733762480000|2024-12-09 16:41:20|110962.3|110937.3|110963|110938|110966.2|110941.2|110961.7|110936.7|20
1733762490000|2024-12-09 16:41:30|110962.1|110937.1|110962.4|110937.4|110962.9|110937.9|110961.4|110936.4|8
1733762500000|2024-12-09 16:41:40|110961.4|110936.4|110962.9|110937.9|110966.5|110941.5|110957|110932|19
1733762510000|2024-12-09 16:41:50|110964.3|110939.3|110963.2|110938.2|110970.1|110945.1|110958.9|110933.9|21
1733762520000|2024-12-09 16:42:00|110963.3|110938.3|110962.8|110937.8|110964.5|110939.5|110956.4|110931.4|14
1733762530000|2024-12-09 16:42:10|110963.7|110938.7|110963.4|110938.4|110964.9|110939.9|110960.8|110935.8|20
1733762540000|2024-12-09 16:42:20|110963.6|110938.6|110960.6|110935.6|110965.4|110940.4|110959.2|110934.2|36
1733762550000|2024-12-09 16:42:30|110960.4|110935.4|110959.5|110934.5|110963.3|110938.3|110958.3|110933.3|30
1733762560000|2024-12-09 16:42:40|110960.5|110935.5|110953.6|110928.6|110962.2|110937.2|110952.6|110927.6|40
1733762570000|2024-12-09 16:42:50|110956.4|110931.4|110952.8|110927.8|110958.1|110933.1|110950.4|110925.4|31
1733762580000|2024-12-09 16:43:00|110950.8|110925.8|110948.9|110923.9|110951.5|110926.5|110946.1|110921.1|41
1733762590000|2024-12-09 16:43:10|110947.8|110922.8|110946.5|110921.5|110949.1|110924.1|110943.6|110918.6|57
1733762600000|2024-12-09 16:43:20|110946.8|110921.8|110947.7|110922.7|110949.3|110924.3|110943.3|110918.3|53
1733762610000|2024-12-09 16:43:30|110945.7|110920.7|110964.2|110914.2|110966.6|110929|110944.9|110914|62
1733762620000|2024-12-09 16:43:40|110963.6|110913.6|110950.7|110925.7|110967.6|110929.4|110946.5|110913.4|55
1733762630000|2024-12-09 16:43:50|110950.2|110925.2|110953.2|110928.2|110955.2|110930.2|110948.9|110923.9|51
1733762640000|2024-12-09 16:44:00|110951.8|110926.8|110955.9|110930.9|110957.1|110932.1|110948.8|110923.8|54
1733762650000|2024-12-09 16:44:10|110953.3|110928.3|110948.4|110923.4|110954.7|110929.7|110947.3|110922.3|45
1733762660000|2024-12-09 16:44:20|110947.1|110922.1|110950.3|110925.3|110953.9|110928.9|110946.7|110921.7|54
1733762670000|2024-12-09 16:44:30|110948.8|110923.8|110951.4|110926.4|110952.4|110927.4|110944.2|110919.2|54
1733762680000|2024-12-09 16:44:40|110950.4|110925.4|110951.9|110926.9|110955.4|110930.4|110948.8|110923.8|36
1733762690000|2024-12-09 16:44:50|110949.5|110924.5|110956.4|110931.4|110960.3|110935.3|110948.3|110923.3|33
1733762700000|2024-12-09 16:45:00|110957.4|110932.4|110955.9|110930.9|110962|110937|110953.7|110928.7|38
1733762710000|2024-12-09 16:45:10|110956.4|110931.4|110948.3|110923.3|110956.4|110931.4|110946.7|110921.7|39
1733762720000|2024-12-09 16:45:20|110947.3|110922.3|110947.4|110922.4|110952.4|110927.4|110941.9|110916.9|52
1733762730000|2024-12-09 16:45:30|110947.5|110922.5|110954.2|110929.2|110955|110930|110946.4|110921.4|37
1733762740000|2024-12-09 16:45:40|110953.8|110928.8|110954.4|110929.4|110955.8|110930.8|110948|110923|66
1733762750000|2024-12-09 16:45:50|110953.4|110928.4|110954.6|110929.6|110957.6|110932.6|110951.4|110926.4|62
1733762760000|2024-12-09 16:46:00|110955.1|110930.1|110948.7|110923.7|110957.2|110932.2|110947|110922|38
1733762770000|2024-12-09 16:46:10|110950.4|110925.4|110955|110930|110957.4|110932.4|110947.6|110922.6|41
1733762780000|2024-12-09 16:46:20|110954.3|110929.3|110955.1|110930.1|110957.4|110932.4|110952.6|110927.6|51
1733762790000|2024-12-09 16:46:30|110955|110930|110948.8|110923.8|110955.1|110930.1|110948.8|110923.8|53
1733762800000|2024-12-09 16:46:40|110950|110925|110946.2|110921.2|110950|110925|110944.4|110919.4|25
1733762810000|2024-12-09 16:46:50|110945|110920|110951.1|110926.1|110955.2|110930.2|110945|110920|25
1733762820000|2024-12-09 16:47:00|110950.1|110925.1|110955|110930|110958.7|110933.7|110950.1|110925.1|15
1733762830000|2024-12-09 16:47:10|110953.4|110928.4|110961.5|110936.5|110961.5|110936.5|110951.2|110926.2|23
1733762840000|2024-12-09 16:47:20|110959.4|110934.4|110958.7|110933.7|110963.1|110938.1|110957.2|110932.2|18
1733762850000|2024-12-09 16:47:30|110956.6|110931.6|110968.7|110943.7|110969.9|110944.9|110956.4|110931.4|23
1733762860000|2024-12-09 16:47:40|110968.2|110943.2|110964.2|110939.2|110969.7|110944.7|110963.2|110938.2|17
1733762870000|2024-12-09 16:47:50|110961.9|110936.9|110959.6|110934.6|110962.8|110937.8|110959.6|110934.6|14
1733762880000|2024-12-09 16:48:00|110960.7|110935.7|110960.2|110935.2|110963.2|110938.2|110959.5|110934.5|13
1733762890000|2024-12-09 16:48:10|110960|110935|110957.8|110932.8|110960.5|110935.5|110956.8|110931.8|13
1733762900000|2024-12-09 16:48:20|110958.6|110933.6|110962.3|110937.3|110966.9|110941.9|110958.6|110933.6|28
1733762910000|2024-12-09 16:48:30|110964.3|110939.3|110959.6|110934.6|110965.6|110940.6|110959.6|110934.6|21
1733762920000|2024-12-09 16:48:40|110959.4|110934.4|110958.5|110933.5|110961.1|110936.1|110958.5|110933.5|12
1733762930000|2024-12-09 16:48:50|110958|110933|110956.8|110931.8|110959.8|110934.8|110953.9|110928.9|18
1733762940000|2024-12-09 16:49:00|110957.5|110932.5|110956.4|110931.4|110959.9|110934.9|110956.4|110931.4|18
1733762950000|2024-12-09 16:49:10|110957.4|110932.4|110958.5|110933.5|110958.5|110933.5|110955.8|110930.8|9
1733762960000|2024-12-09 16:49:20|110960.4|110935.4|110960.1|110935.1|110960.4|110935.4|110957|110932|14
1733762970000|2024-12-09 16:49:30|110959|110934|110957.1|110932.1|110959.5|110934.5|110956.5|110931.5|11
1733762980000|2024-12-09 16:49:40|110958.3|110933.3|110957.9|110932.9|110961.2|110936.2|110957.5|110932.5|11
1733762990000|2024-12-09 16:49:50|110958.9|110933.9|110961|110936|110963.6|110938.6|110958.9|110933.9|11
1733763000000|2024-12-09 16:50:00|110959.9|110934.9|110960.4|110935.4|110961.2|110936.2|110959.5|110934.5|14
1733763010000|2024-12-09 16:50:10|110960.7|110935.7|110960.7|110935.7|110961.5|110936.5|110954.5|110929.5|18
1733763020000|2024-12-09 16:50:20|110957.6|110932.6|110952.3|110927.3|110958.7|110933.7|110951.9|110926.9|21
1733763030000|2024-12-09 16:50:30|110952.5|110927.5|110957.9|110932.9|110959.7|110934.7|110952.5|110927.5|23
1733763040000|2024-12-09 16:50:40|110958.1|110933.1|110963.6|110938.6|110963.6|110938.6|110958|110933|16
1733763050000|2024-12-09 16:50:50|110963.8|110938.8|110962|110937|110963.8|110938.8|110960.6|110935.6|15
1733763060000|2024-12-09 16:51:00|110962.9|110937.9|110963.1|110938.1|110964.4|110939.4|110962.3|110937.3|23
1733763070000|2024-12-09 16:51:10|110962.2|110937.2|110963.9|110938.9|110963.9|110938.9|110959.1|110934.1|22
1733763080000|2024-12-09 16:51:20|110965|110940|110961.2|110936.2|110965|110940|110961.2|110936.2|18
1733763090000|2024-12-09 16:51:30|110961.4|110936.4|110958.9|110933.9|110961.4|110936.4|110958.8|110933.8|14
1733763100000|2024-12-09 16:51:40|110958.8|110933.8|110959.1|110934.1|110961.7|110936.7|110958.8|110933.8|14
1733763110000|2024-12-09 16:51:50|110960.1|110935.1|110957.2|110932.2|110960.5|110935.5|110955.6|110930.6|18
1733763120000|2024-12-09 16:52:00|110957.6|110932.6|110966.8|110941.8|110966.8|110941.8|110956.7|110931.7|12
1733763130000|2024-12-09 16:52:10|110968.4|110943.4|110967.7|110942.7|110969.5|110944.5|110964.8|110939.8|18
1733763140000|2024-12-09 16:52:20|110968.7|110943.7|110964.3|110939.3|110968.7|110943.7|110964.3|110939.3|25
1733763150000|2024-12-09 16:52:30|110965.3|110940.3|110967.8|110942.8|110969.1|110944.1|110965.3|110940.3|23
1733763160000|2024-12-09 16:52:40|110968|110943|110961.9|110936.9|110969|110944|110961.9|110936.9|16
1733763170000|2024-12-09 16:52:50|110962.7|110937.7|110961.4|110936.4|110963.7|110938.7|110960.7|110935.7|16
1733763180000|2024-12-09 16:53:00|110962.2|110937.2|110964.4|110939.4|110964.9|110939.9|110962.2|110937.2|13
1733763190000|2024-12-09 16:53:10|110964.3|110939.3|110966.1|110941.1|110969.2|110944.2|110964.3|110939.3|14
1733763200000|2024-12-09 16:53:20|110967.6|110942.6|110966.9|110941.9|110969.3|110944.3|110965.6|110940.6|24
1733763210000|2024-12-09 16:53:30|110968.3|110943.3|110970.8|110945.8|110970.9|110945.9|110966.6|110941.6|18
1733763220000|2024-12-09 16:53:40|110969.2|110944.2|110969|110944|110970.2|110945.2|110967.5|110942.5|21
1733763230000|2024-12-09 16:53:50|110969.1|110944.1|111011.1|110961.1|111012.6|110968.5|110967.2|110942.2|41
1733763240000|2024-12-09 16:54:00|111009.8|110959.8|111010|110985|111012.2|110986.9|111002.6|110959.7|30
1733763250000|2024-12-09 16:54:10|111011|110986|111019.1|110994.1|111019.1|110994.1|111009.8|110984.8|26
1733763260000|2024-12-09 16:54:20|111020.4|110995.4|111035.2|111010.2|111039|111014|111020.4|110995.4|29
1733763270000|2024-12-09 16:54:30|111035.7|111010.7|111040.4|111015.4|111042.5|111017.5|111033.8|111008.8|18
1733763280000|2024-12-09 16:54:40|111041.3|111016.3|111040.6|111015.6|111041.7|111016.7|111039.3|111014.3|20
1733763290000|2024-12-09 16:54:50|111041|111016|111046.7|111021.7|111048.1|111023.1|111041|111016|33
1733763300000|2024-12-09 16:55:00|111046.3|111021.3|111044.6|111019.6|111046.8|111021.8|111043.2|111018.2|12
1733763310000|2024-12-09 16:55:10|111043.7|111018.7|111049.3|111024.3|111051.4|111026.4|111043.7|111018.7|33
1733763320000|2024-12-09 16:55:20|111048|111023|111043.4|111018.4|111049.1|111024.1|111042.4|111017.4|28
1733763330000|2024-12-09 16:55:30|111043.3|111018.3|111044.7|111019.7|111045.6|111020.6|111043.2|111018.2|20
1733763340000|2024-12-09 16:55:40|111044.9|111019.9|111044.1|111019.1|111045.1|111020.1|111043.3|111018.3|10
1733763350000|2024-12-09 16:55:50|111045.3|111020.3|111043.6|111018.6|111049.5|111024.5|111042.8|111017.8|21
1733763360000|2024-12-09 16:56:00|111044.6|111019.6|111043.8|111018.8|111046.6|111021.6|111042.1|111017.1|33
1733763370000|2024-12-09 16:56:10|111044.7|111019.7|111046.1|111021.1|111046.9|111021.9|111043.3|111018.3|13
1733763380000|2024-12-09 16:56:20|111045.4|111020.4|111044.1|111019.1|111046.5|111021.5|111043.7|111018.7|16
1733763390000|2024-12-09 16:56:30|111044.3|111019.3|111040.9|111015.9|111046.2|111021.2|111038.1|111013.1|33
1733763400000|2024-12-09 16:56:40|111039.5|111014.5|111042|111017|111046.5|111021.5|111039.5|111014.5|62
1733763410000|2024-12-09 16:56:50|111042.2|111017.2|111043.6|111018.6|111046|111021|111042|111017|49
1733763420000|2024-12-09 16:57:00|111042.3|111017.3|111045.7|111020.7|111047|111022|111042.3|111017.3|55
1733763430000|2024-12-09 16:57:10|111047|111022|111041.6|111016.6|111047|111022|111040.4|111015.4|66
1733763440000|2024-12-09 16:57:20|111041.9|111016.9|111037.7|111012.7|111044.3|111019.3|111033.2|111008.2|55
1733763450000|2024-12-09 16:57:30|111035.1|111010.1|111039.2|111014.2|111043.1|111018.1|111035.1|111010.1|37
1733763460000|2024-12-09 16:57:40|111036.2|111011.2|111036.3|111011.3|111041.3|111016.3|111035.7|111010.7|40
1733763470000|2024-12-09 16:57:50|111034.2|111009.2|111045.2|111020.2|111048.5|111023.5|111032.8|111007.8|47
1733763480000|2024-12-09 16:58:00|111043.3|111018.3|111045.2|111020.2|111047.7|111022.7|111043|111018|54
1733763490000|2024-12-09 16:58:10|111044.5|111019.5|111044.3|111019.3|111047.6|111022.6|111042|111017|44
1733763500000|2024-12-09 16:58:20|111045.6|111020.6|111040.9|111015.9|111048|111023|111036.3|111011.3|51
1733763510000|2024-12-09 16:58:30|111040.8|111015.8|111032.5|111007.5|111040.8|111015.8|111032.5|111007.5|14
1733763520000|2024-12-09 16:58:40|111030.5|111005.5|111037.1|111012.1|111041.3|111016.3|111028.3|111003.3|36
1733763530000|2024-12-09 16:58:50|111036.3|111011.3|111028.9|111003.9|111037.8|111012.8|111028.9|111003.9|26
1733763540000|2024-12-09 16:59:00|111029|111004|111027.9|111002.9|111032.2|111007.2|111024|110999|24
1733763550000|2024-12-09 16:59:10|111028.1|111003.1|111028.4|111003.4|111030.5|111005.5|111022.7|110997.7|30
1733763560000|2024-12-09 16:59:20|111028.5|111003.5|111029.9|111004.9|111033.1|111008.1|111025|111000|27
1733763570000|2024-12-09 16:59:30|111029.8|111004.8|111029.6|111004.6|111029.8|111004.8|111029.3|111004.3|4
1733763580000|2024-12-09 16:59:40|111031.8|111006.8|111029.9|111004.9|111032.1|111007.1|111029.9|111004.9|4
1733763590000|2024-12-09 16:59:50|111028.9|111003.9|111030.6|111005.6|111030.6|111005.6|111026.3|111001.3|10
1733763600000|2024-12-09 17:00:00|111031.8|111006.8|111038.5|111013.5|111039.8|111014.8|111029.6|111004.6|23
1733763610000|2024-12-09 17:00:10|111038.6|111013.6|111035.6|111010.6|111039.4|111014.4|111034.2|111009.2|26
1733763620000|2024-12-09 17:00:20|111035.2|111010.2|111034.4|111009.4|111036.2|111011.2|111028.5|111003.5|30
1733763630000|2024-12-09 17:00:30|111033.4|111008.4|111021.2|110996.2|111036|111011|111017.9|110992.9|34
1733763640000|2024-12-09 17:00:40|111020.3|110995.3|111020.1|110995.1|111020.4|110995.4|111018.5|110993.5|12
1733763650000|2024-12-09 17:00:50|111020.9|110995.9|111022.8|110997.8|111023.3|110998.3|111020.9|110995.9|9
1733763660000|2024-12-09 17:01:00|111020.6|110995.6|111022.3|110997.3|111025.5|111000.5|111020|110995|19
1733763670000|2024-12-09 17:01:10|111021.4|110996.4|111021.8|110996.8|111023.1|110998.1|111021.2|110996.2|11
1733763680000|2024-12-09 17:01:20|111022|110997|111017.9|110992.9|111022.5|110997.5|111017.6|110992.6|10
1733763690000|2024-12-09 17:01:30|111017.1|110992.1|111025.2|111000.2|111026.2|111001.2|111017.1|110992.1|35
1733763700000|2024-12-09 17:01:40|111024.4|110999.4|111024.6|110999.6|111025.4|111000.4|111021.3|110996.3|17
1733763710000|2024-12-09 17:01:50|111024.8|110999.8|111023.2|110998.2|111024.8|110999.8|111022.4|110997.4|10
1733763720000|2024-12-09 17:02:00|111024.1|110999.1|111016.9|110991.9|111024.1|110999.1|111013.6|110988.6|21
1733763730000|2024-12-09 17:02:10|111017|110992|111007.6|110982.6|111017|110992|111004.7|110979.7|36
1733763740000|2024-12-09 17:02:20|111007.5|110982.5|111002.9|110977.9|111007.5|110982.5|111002.9|110977.9|17
1733763750000|2024-12-09 17:02:30|111002.2|110977.2|111005.5|110980.5|111010.1|110985.1|111002.2|110977.2|46
1733763760000|2024-12-09 17:02:40|111004.8|110979.8|111011|110986|111011.6|110986.6|111004.8|110979.8|26
1733763770000|2024-12-09 17:02:50|111009.6|110984.6|111006|110981|111013.2|110988.2|111006|110981|47
1733763780000|2024-12-09 17:03:00|111005.7|110980.7|110999.3|110974.3|111005.7|110980.7|110999|110974|27
1733763790000|2024-12-09 17:03:10|111000.1|110975.1|110999.5|110974.5|111002.8|110977.8|110997.4|110972.4|28
1733763800000|2024-12-09 17:03:20|110998.8|110973.8|110997.5|110972.5|110999.5|110974.5|110997.4|110972.4|15
1733763810000|2024-12-09 17:03:30|110998|110973|110998.7|110973.7|111001.5|110976.5|110997.6|110972.6|18
1733763820000|2024-12-09 17:03:40|110998.2|110973.2|110999.2|110974.2|110999.2|110974.2|110995.3|110970.3|21
1733763830000|2024-12-09 17:03:50|110998.3|110973.3|111003.1|110978.1|111003.9|110978.9|110994.5|110969.5|40
1733763840000|2024-12-09 17:04:00|111002.9|110977.9|111003.7|110978.7|111005|110980|110999|110974|24
1733763850000|2024-12-09 17:04:10|111004.6|110979.6|111003.7|110978.7|111007.5|110982.5|111002.8|110977.8|17
1733763860000|2024-12-09 17:04:20|111003.5|110978.5|111002.1|110977.1|111003.5|110978.5|110998.7|110973.7|12
1733763870000|2024-12-09 17:04:30|111002|110977|111006.5|110981.5|111008.5|110983.5|111001.9|110976.9|13
1733763880000|2024-12-09 17:04:40|111006|110981|111008.5|110983.5|111011.2|110986.2|111006|110981|12
1733763890000|2024-12-09 17:04:50|111007.6|110982.6|111013.8|110988.8|111013.8|110988.8|111006.4|110981.4|28
1733763900000|2024-12-09 17:05:00|111013.5|110988.5|111008.3|110983.3|111017.7|110992.7|111007.5|110982.5|31
1733763910000|2024-12-09 17:05:10|111007.6|110982.6|111004|110979|111007.7|110982.7|111001.9|110976.9|20
1733763920000|2024-12-09 17:05:20|111005|110980|111006.9|110981.9|111009.6|110984.6|111001|110976|18
1733763930000|2024-12-09 17:05:30|111005.3|110980.3|111000.6|110975.6|111005.6|110980.6|110999.7|110974.7|17
1733763940000|2024-12-09 17:05:40|111004.8|110979.8|111012.6|110987.6|111012.6|110987.6|110999.7|110974.7|12
1733763950000|2024-12-09 17:05:50|111009.3|110984.3|111025.7|111000.7|111026.4|111001.4|111007.7|110982.7|18
1733763960000|2024-12-09 17:06:00|111023.8|110998.8|111020.9|110995.9|111027.1|111002.1|111019.4|110994.4|12
1733763970000|2024-12-09 17:06:10|111021.1|110996.1|111021.7|110996.7|111021.7|110996.7|111021.1|110996.1|4
1733763980000|2024-12-09 17:06:20|111021.9|110996.9|111026.8|111001.8|111026.9|111001.9|111019.2|110994.2|16
1733763990000|2024-12-09 17:06:30|111025.9|111000.9|111033.4|111008.4|111034.5|111009.5|111025.9|111000.9|30
1733764000000|2024-12-09 17:06:40|111032.8|111007.8|111020.8|110995.8|111034|111009|111020.8|110995.8|19
1733764010000|2024-12-09 17:06:50|111019.3|110994.3|111020.6|110995.6|111028|111003|111018.7|110993.7|23
1733764020000|2024-12-09 17:07:00|111021.3|110996.3|111020.2|110995.2|111023.5|110998.5|111017.4|110992.4|18
1733764030000|2024-12-09 17:07:10|111019.3|110994.3|111016.2|110991.2|111021|110996|111016.2|110991.2|13
1733764040000|2024-12-09 17:07:20|111015.7|110990.7|111010|110985|111020|110995|111009.9|110984.9|33
1733764050000|2024-12-09 17:07:30|111009.1|110984.1|111020|110995|111021.1|110996.1|111009.1|110984.1|24
1733764060000|2024-12-09 17:07:40|111018.2|110993.2|111028.3|111003.3|111028.3|111003.3|111018.2|110993.2|21
1733764070000|2024-12-09 17:07:50|111028.2|111003.2|111025.9|111000.9|111029.1|111004.1|111024.1|110999.1|16
1733764080000|2024-12-09 17:08:00|111023.9|110998.9|111023.8|110998.8|111024.9|110999.9|111023.8|110998.8|7
1733764090000|2024-12-09 17:08:10|111023.4|110998.4|111022.6|110997.6|111023.4|110998.4|111018.4|110993.4|18
1733764100000|2024-12-09 17:08:20|111021.8|110996.8|111024.6|110999.6|111024.7|110999.7|111020.4|110995.4|14
1733764110000|2024-12-09 17:08:30|111023.1|110998.1|111031.4|111006.4|111033.7|111008.7|111022.9|110997.9|20
1733764120000|2024-12-09 17:08:40|111031.2|111006.2|111033.6|111008.6|111036.1|111011.1|111030.2|111005.2|20
1733764130000|2024-12-09 17:08:50|111033.5|111008.5|111040.2|111015.2|111040.2|111015.2|111032.1|111007.1|16
1733764140000|2024-12-09 17:09:00|111042.4|111017.4|111032.3|111007.3|111046.5|111021.5|111031.3|111006.3|37
1733764150000|2024-12-09 17:09:10|111034|111009|111024.9|110999.9|111034.5|111009.5|111023.2|110998.2|35
1733764160000|2024-12-09 17:09:20|111023.3|110998.3|111027.9|111002.9|111032.9|111007.9|111023.3|110998.3|33
1733764170000|2024-12-09 17:09:30|111027.3|111002.3|111030.6|111005.6|111030.7|111005.7|111025.6|111000.6|42
1733764180000|2024-12-09 17:09:40|111028.8|111003.8|111031.6|111006.6|111031.6|111006.6|111027.2|111002.2|48
1733764190000|2024-12-09 17:09:50|111028.1|111003.1|111033.4|111008.4|111033.7|111008.7|111027.4|111002.4|50
1733764200000|2024-12-09 17:10:00|111031.8|111006.8|111029.9|111004.9|111035.4|111010.4|111028.6|111003.6|51
1733764210000|2024-12-09 17:10:10|111029.3|111004.3|111034.1|111009.1|111036|111011|111027.6|111002.6|42
1733764220000|2024-12-09 17:10:20|111036|111011|111025|111000|111036|111011|111018.2|110993.2|52
1733764230000|2024-12-09 17:10:30|111023.8|110998.8|111023.2|110998.2|111024.8|110999.8|111020.2|110995.2|33
1733764240000|2024-12-09 17:10:40|111024.1|110999.1|111025.5|111000.5|111025.9|111000.9|111021.4|110996.4|23
1733764250000|2024-12-09 17:10:50|111024.8|110999.8|111025.2|111000.2|111027.6|111002.6|111021.2|110996.2|32
1733764260000|2024-12-09 17:11:00|111028.6|111003.6|111031|111006|111034.3|111009.3|111025.3|111000.3|37
1733764270000|2024-12-09 17:11:10|111032.6|111007.6|111038|111013|111038|111013|111030|111005|27
1733764280000|2024-12-09 17:11:20|111037.7|111012.7|111033.6|111008.6|111037.7|111012.7|111023.5|110998.5|46
1733764290000|2024-12-09 17:11:30|111030.2|111005.2|111029|111004|111034.4|111009.4|111028.1|111003.1|40
1733764300000|2024-12-09 17:11:40|111029.1|111004.1|111031.6|111006.6|111034.2|111009.2|111025.4|111000.4|63
1733764310000|2024-12-09 17:11:50|111030.5|111005.5|111027.9|111002.9|111034.2|111009.2|111026.5|111001.5|62
1733764320000|2024-12-09 17:12:00|111026.4|111001.4|111027.9|111002.9|111030.4|111005.4|111024.2|110999.2|36
1733764330000|2024-12-09 17:12:10|111026.7|111001.7|111028.4|111003.4|111032.9|111007.9|111023.8|110998.8|55
1733764340000|2024-12-09 17:12:20|111029.2|111004.2|111025.5|111000.5|111032.9|111007.9|111025.5|111000.5|47
1733764350000|2024-12-09 17:12:30|111025.1|111000.1|111024.9|110999.9|111034.2|111009.2|111023|110998|34
1733764360000|2024-12-09 17:12:40|111021.5|110996.5|111022|110997|111029.8|111004.8|111018.9|110993.9|33
1733764370000|2024-12-09 17:12:50|111020.5|110995.5|111021.6|110996.6|111028.3|111003.3|111020.2|110995.2|39
1733764380000|2024-12-09 17:13:00|111020.3|110995.3|111030.7|111005.7|111030.7|111005.7|111020|110995|30
1733764390000|2024-12-09 17:13:10|111029.6|111004.6|111023.6|110998.6|111030.5|111005.5|111019.3|110994.3|34
1733764400000|2024-12-09 17:13:20|111022.2|110997.2|111023|110998|111023.3|110998.3|111020.6|110995.6|19
1733764410000|2024-12-09 17:13:30|111021.4|110996.4|111023.5|110998.5|111023.7|110998.7|111021.3|110996.3|17
1733764420000|2024-12-09 17:13:40|111022.7|110997.7|111018.1|110993.1|111023|110998|111017.1|110992.1|16
1733764430000|2024-12-09 17:13:50|111017.1|110992.1|111020.9|110995.9|111023.2|110998.2|111016.4|110991.4|32
1733764440000|2024-12-09 17:14:00|111017.2|110992.2|111016.8|110991.8|111019.9|110994.9|111013.4|110988.4|11
1733764450000|2024-12-09 17:14:10|111016.5|110991.5|111015.4|110990.4|111018.7|110993.7|111014.5|110989.5|14
1733764460000|2024-12-09 17:14:20|111017.4|110992.4|111017.5|110992.5|111019.4|110994.4|111015.1|110990.1|13
1733764470000|2024-12-09 17:14:30|111018.6|110993.6|111021.3|110996.3|111024.8|110999.8|111017.7|110992.7|19
1733764480000|2024-12-09 17:14:40|111021.1|110996.1|111020.4|110995.4|111021.1|110996.1|111012.6|110987.6|20
1733764490000|2024-12-09 17:14:50|111019.2|110994.2|111019.1|110994.1|111020.3|110995.3|111013.4|110988.4|19
1733764500000|2024-12-09 17:15:00|111014.6|110989.6|110994.9|110969.9|111017.3|110992.3|110993.2|110968.2|24
1733764510000|2024-12-09 17:15:10|110993.8|110968.8|110985|110960|110993.8|110968.8|110982.2|110957.2|22
1733764520000|2024-12-09 17:15:20|110984.6|110959.6|110982.1|110957.1|110986.4|110961.4|110979.2|110954.2|24
1733764530000|2024-12-09 17:15:30|110981.2|110956.2|110977.5|110952.5|110982|110957|110976|110951|36
1733764540000|2024-12-09 17:15:40|110978.5|110953.5|110974.5|110949.5|110985.1|110960.1|110969.1|110944.1|39
1733764550000|2024-12-09 17:15:50|110974.6|110949.6|110977.5|110952.5|110985.8|110960.8|110971.7|110946.7|55
1733764560000|2024-12-09 17:16:00|110976.6|110951.6|110973|110948|110978.8|110953.8|110964.2|110939.2|39
1733764570000|2024-12-09 17:16:10|110972.1|110947.1|110974.8|110949.8|110976.4|110951.4|110970.6|110945.6|49
1733764580000|2024-12-09 17:16:20|110973.3|110948.3|110975.4|110950.4|110981.9|110956.9|110973.3|110948.3|47
1733764590000|2024-12-09 17:16:30|110977|110952|110976.3|110951.3|110980.2|110955.2|110973.8|110948.8|56
1733764600000|2024-12-09 17:16:40|110978.7|110953.7|110979.6|110954.6|110979.6|110954.6|110975.2|110950.2|54
1733764610000|2024-12-09 17:16:50|110977.2|110952.2|110971.2|110946.2|110977.4|110952.4|110969.6|110944.6|33
1733764620000|2024-12-09 17:17:00|110971|110946|110975.9|110950.9|110980.1|110955.1|110970.7|110945.7|29
1733764630000|2024-12-09 17:17:10|110978.1|110953.1|110975|110950|110981|110956|110970.2|110945.2|64
1733764640000|2024-12-09 17:17:20|110969.2|110944.2|110967.3|110942.3|110971.7|110946.7|110965.3|110940.3|37
1733764650000|2024-12-09 17:17:30|110966.6|110941.6|110975.6|110950.6|110975.6|110950.6|110965.8|110940.8|32
1733764660000|2024-12-09 17:17:40|110974.7|110949.7|110970.8|110945.8|110977.9|110952.9|110969.1|110944.1|36
1733764670000|2024-12-09 17:17:50|110971.2|110946.2|110967.9|110942.9|110977.4|110952.4|110967|110942|23
1733764680000|2024-12-09 17:18:00|110969.5|110944.5|110952.2|110927.2|110970.3|110945.3|110951.4|110926.4|20
1733764690000|2024-12-09 17:18:10|110951.4|110926.4|110948.7|110923.7|110955.6|110930.6|110948.7|110923.7|20
1733764700000|2024-12-09 17:18:20|110953|110928|110949.1|110924.1|110955.4|110930.4|110946.1|110921.1|16
1733764710000|2024-12-09 17:18:30|110951.1|110926.1|110945|110920|110955|110930|110944.3|110919.3|49
1733764720000|2024-12-09 17:18:40|110946.8|110921.8|110947.5|110922.5|110954.7|110929.7|110945|110920|42
1733764730000|2024-12-09 17:18:50|110946.5|110921.5|110948|110923|110951.8|110926.8|110945.7|110920.7|32
1733764740000|2024-12-09 17:19:00|110949.3|110924.3|110952.9|110927.9|110954|110929|110943.6|110918.6|27
1733764750000|2024-12-09 17:19:10|110949.1|110924.1|110944|110919|110949.1|110924.1|110940.5|110915.5|36
1733764760000|2024-12-09 17:19:20|110941.8|110916.8|110947.4|110922.4|110950.6|110925.6|110941|110916|49
1733764770000|2024-12-09 17:19:30|110949.7|110924.7|110943.2|110918.2|110949.7|110924.7|110942.3|110917.3|23
1733764780000|2024-12-09 17:19:40|110942.2|110917.2|110943.7|110918.7|110949.9|110924.9|110940.3|110915.3|31
1733764790000|2024-12-09 17:19:50|110941.3|110916.3|110942.7|110917.7|110945.9|110920.9|110941.3|110916.3|15
1733764800000|2024-12-09 17:20:00|110942.8|110917.8|110947.8|110922.8|110947.8|110922.8|110937.6|110912.6|42
1733764810000|2024-12-09 17:20:10|110946.2|110921.2|110945.2|110920.2|110951.3|110926.3|110937|110912|46
1733764820000|2024-12-09 17:20:20|110943|110918|110954.2|110929.2|110955.4|110930.4|110943|110918|31
1733764830000|2024-12-09 17:20:30|110956.3|110931.3|110951|110926|110956.3|110931.3|110949.4|110924.4|16
1733764840000|2024-12-09 17:20:40|110950.3|110925.3|110949.7|110924.7|110954.4|110929.4|110948.9|110923.9|39
1733764850000|2024-12-09 17:20:50|110950.5|110925.5|110951.4|110926.4|110952.3|110927.3|110944.1|110919.1|18
1733764860000|2024-12-09 17:21:00|110951.1|110926.1|110944.8|110919.8|110951.1|110926.1|110942|110917|38
1733764870000|2024-12-09 17:21:10|110945|110920|110941.8|110916.8|110945.1|110920.1|110940.1|110915.1|22
1733764880000|2024-12-09 17:21:20|110940.5|110915.5|110950.4|110925.4|110950.4|110925.4|110940.3|110915.3|28
1733764890000|2024-12-09 17:21:30|110951.5|110926.5|110941.7|110916.7|110955.7|110930.7|110941.7|110916.7|26
1733764900000|2024-12-09 17:21:40|110939.4|110914.4|110941.2|110916.2|110945.4|110920.4|110938.8|110913.8|18
1733764910000|2024-12-09 17:21:50|110945.1|110920.1|110941.4|110916.4|110946.4|110921.4|110940.6|110915.6|13
1733764920000|2024-12-09 17:22:00|110940.3|110915.3|110947.4|110922.4|110947.4|110922.4|110940.2|110915.2|22
1733764930000|2024-12-09 17:22:10|110943.8|110918.8|110948.2|110923.2|110948.3|110923.3|110942.3|110917.3|14
1733764940000|2024-12-09 17:22:20|110946|110921|110949.1|110924.1|110950.2|110925.2|110946|110921|9
1733764950000|2024-12-09 17:22:30|110950.2|110925.2|110948|110923|110955.8|110930.8|110945.4|110920.4|15
1733764960000|2024-12-09 17:22:40|110948.2|110923.2|110953.5|110928.5|110953.5|110928.5|110944.4|110919.4|12
1733764970000|2024-12-09 17:22:50|110951.3|110926.3|110953.2|110928.2|110958.6|110933.6|110949.7|110924.7|21
1733764980000|2024-12-09 17:23:00|110955.2|110930.2|110955.3|110930.3|110962.4|110937.4|110948.4|110923.4|26
1733764990000|2024-12-09 17:23:10|110955.8|110930.8|110959.5|110934.5|110960.9|110935.9|110954.9|110929.9|11
1733765000000|2024-12-09 17:23:20|110955.5|110930.5|110956.2|110931.2|110959.3|110934.3|110954.2|110929.2|27
1733765010000|2024-12-09 17:23:30|110956.9|110931.9|110952.8|110927.8|110958.5|110933.5|110948.9|110923.9|21
1733765020000|2024-12-09 17:23:40|110954|110929|110952.3|110927.3|110954.7|110929.7|110948.5|110923.5|14
1733765030000|2024-12-09 17:23:50|110950.6|110925.6|110954.1|110929.1|110954.6|110929.6|110950.6|110925.6|9
1733765040000|2024-12-09 17:24:00|110953.3|110928.3|110955.8|110930.8|110957.2|110932.2|110946.8|110921.8|22
1733765050000|2024-12-09 17:24:10|110955.3|110930.3|110948.3|110923.3|110955.3|110930.3|110947.2|110922.2|16
1733765060000|2024-12-09 17:24:20|110950.1|110925.1|110951.5|110926.5|110952|110927|110947.4|110922.4|15
1733765070000|2024-12-09 17:24:30|110952.4|110927.4|110956.4|110931.4|110959.9|110934.9|110952.4|110927.4|20
1733765080000|2024-12-09 17:24:40|110956.1|110931.1|110957.2|110932.2|110957.7|110932.7|110954|110929|10
1733765090000|2024-12-09 17:24:50|110957.3|110932.3|110957.9|110932.9|110960|110935|110957.2|110932.2|8
1733765100000|2024-12-09 17:25:00|110958.2|110933.2|110956.6|110931.6|110958.5|110933.5|110956.6|110931.6|9
1733765110000|2024-12-09 17:25:10|110956.7|110931.7|110957.1|110932.1|110958.5|110933.5|110956.6|110931.6|6
1733765120000|2024-12-09 17:25:20|110956.7|110931.7|110955.3|110930.3|110957.7|110932.7|110946.2|110921.2|23
1733765130000|2024-12-09 17:25:30|110954.9|110929.9|110955.4|110930.4|110955.4|110930.4|110952.5|110927.5|16
1733765140000|2024-12-09 17:25:40|110955.3|110930.3|110955.5|110930.5|110956.2|110931.2|110955.3|110930.3|5
1733765150000|2024-12-09 17:25:50|110955.8|110930.8|110953.2|110928.2|110955.8|110930.8|110953|110928|14
1733765160000|2024-12-09 17:26:00|110953|110928|110956.8|110931.8|110956.8|110931.8|110952.4|110927.4|18
1733765170000|2024-12-09 17:26:10|110959.8|110934.8|110949.8|110924.8|110960.4|110935.4|110948.9|110923.9|31
1733765180000|2024-12-09 17:26:20|110949.4|110924.4|110952.1|110927.1|110955.9|110930.9|110948.3|110923.3|42
1733765190000|2024-12-09 17:26:30|110948.7|110923.7|110951.6|110926.6|110952.4|110927.4|110948.1|110923.1|16
1733765200000|2024-12-09 17:26:40|110951.5|110926.5|110950.7|110925.7|110952|110927|110948.2|110923.2|15
1733765210000|2024-12-09 17:26:50|110951.3|110926.3|110950.8|110925.8|110952.7|110927.7|110948|110923|22
1733765220000|2024-12-09 17:27:00|110951|110926|110957.1|110932.1|110958.6|110933.6|110948.4|110923.4|24
1733765230000|2024-12-09 17:27:10|110957.6|110932.6|110960.7|110935.7|110968|110943|110957.6|110932.6|40
1733765240000|2024-12-09 17:27:20|110960.8|110935.8|110961.6|110936.6|110966.6|110941.6|110960.8|110935.8|10
1733765250000|2024-12-09 17:27:30|110961.7|110936.7|110959|110934|110963|110938|110958.3|110933.3|13
1733765260000|2024-12-09 17:27:40|110959.1|110934.1|110974.7|110949.7|110977.9|110952.9|110959.1|110934.1|17
1733765270000|2024-12-09 17:27:50|110975.7|110950.7|110980.8|110955.8|110984.6|110959.6|110975.7|110950.7|29
1733765280000|2024-12-09 17:28:00|110979.8|110954.8|110980.4|110955.4|110981.1|110956.1|110979.8|110954.8|10
1733765290000|2024-12-09 17:28:10|110981.3|110956.3|110987.8|110962.8|110989|110964|110981.3|110956.3|17
1733765300000|2024-12-09 17:28:20|110989.7|110964.7|110987.9|110962.9|110990.8|110965.8|110986.8|110961.8|35
1733765310000|2024-12-09 17:28:30|110987.3|110962.3|110988|110963|110995.1|110970.1|110985.6|110960.6|37
1733765320000|2024-12-09 17:28:40|110987.3|110962.3|110997.6|110972.6|110999.3|110974.3|110987.3|110962.3|25
1733765330000|2024-12-09 17:28:50|110998.1|110973.1|110996|110971|111001.7|110976.7|110995.5|110970.5|35
1733765340000|2024-12-09 17:29:00|110996.9|110971.9|110991.9|110966.9|110996.9|110971.9|110991.9|110966.9|16
1733765350000|2024-12-09 17:29:10|110992.1|110967.1|110997.2|110972.2|110997.6|110972.6|110992.1|110967.1|19
1733765360000|2024-12-09 17:29:20|110995.7|110970.7|110995.7|110970.7|110995.7|110970.7|110989.8|110964.8|19
1733765370000|2024-12-09 17:29:30|110996.5|110971.5|110998.6|110973.6|111002.5|110977.5|110996.4|110971.4|16
1733765380000|2024-12-09 17:29:40|110998.8|110973.8|110998.6|110973.6|111002.2|110977.2|110997.6|110972.6|13
1733765390000|2024-12-09 17:29:50|111000.3|110975.3|111000|110975|111007.9|110982.9|110998.6|110973.6|29
1733765400000|2024-12-09 17:30:00|111000.4|110975.4|111003.1|110978.1|111014|110989|110996.6|110971.6|39
1733765410000|2024-12-09 17:30:10|111002.6|110977.6|111000.3|110975.3|111004.3|110979.3|110994.9|110969.9|38
1733765420000|2024-12-09 17:30:20|110998.2|110973.2|110996.7|110971.7|111000.7|110975.7|110995.3|110970.3|37
1733765430000|2024-12-09 17:30:30|110997.3|110972.3|110996.6|110971.6|110999.5|110974.5|110994.5|110969.5|35
1733765440000|2024-12-09 17:30:40|110995.5|110970.5|110989.5|110964.5|110999.1|110974.1|110989.5|110964.5|31
1733765450000|2024-12-09 17:30:50|110989.9|110964.9|110992.8|110967.8|110996.4|110971.4|110988.9|110963.9|19
1733765460000|2024-12-09 17:31:00|110992.5|110967.5|111035.3|111010.3|111036.4|111011.4|110992.5|110967.5|36
1733765470000|2024-12-09 17:31:10|111037|111012|111040.6|111015.6|111043.9|111018.9|111034.7|111009.7|19
1733765480000|2024-12-09 17:31:20|111041.5|111016.5|111043.8|111018.8|111043.8|111018.8|111041.5|111016.5|9
1733765490000|2024-12-09 17:31:30|111044.3|111019.3|111047.2|111022.2|111048|111023|111043.8|111018.8|13
1733765500000|2024-12-09 17:31:40|111046.4|111021.4|111047.4|111022.4|111048|111023|111042.3|111017.3|21
1733765510000|2024-12-09 17:31:50|111047.5|111022.5|111046.8|111021.8|111048.4|111023.4|111046.8|111021.8|10
1733765520000|2024-12-09 17:32:00|111046.9|111021.9|111046.3|111021.3|111047.8|111022.8|111045.1|111020.1|14
1733765530000|2024-12-09 17:32:10|111045.9|111020.9|111046.5|111021.5|111047.5|111022.5|111043.1|111018.1|13
1733765540000|2024-12-09 17:32:20|111045.6|111020.6|111046.2|111021.2|111046.5|111021.5|111044.3|111019.3|8
1733765550000|2024-12-09 17:32:30|111046.4|111021.4|111042.3|111017.3|111046.4|111021.4|111040.4|111015.4|12
1733765560000|2024-12-09 17:32:40|111042.6|111017.6|111045.9|111020.9|111045.9|111020.9|111042.4|111017.4|7
1733765570000|2024-12-09 17:32:50|111044.9|111019.9|111043.6|111018.6|111044.9|111019.9|111041.9|111016.9|10
1733765580000|2024-12-09 17:33:00|111043.8|111018.8|111043.2|111018.2|111044.2|111019.2|111041.5|111016.5|11
1733765590000|2024-12-09 17:33:10|111044.3|111019.3|111047.1|111022.1|111048|111023|111044.3|111019.3|14
1733765600000|2024-12-09 17:33:20|111047.9|111022.9|111053.5|111028.5|111053.5|111028.5|111047.8|111022.8|11
1733765610000|2024-12-09 17:33:30|111053.7|111028.7|111045.4|111020.4|111055|111030|111044.5|111019.5|21
1733765620000|2024-12-09 17:33:40|111046.3|111021.3|111045.7|111020.7|111046.3|111021.3|111037.9|111012.9|9
1733765630000|2024-12-09 17:33:50|111044.8|111019.8|111050.5|111025.5|111050.5|111025.5|111044.8|111019.8|7
1733765640000|2024-12-09 17:34:00|111050.8|111025.8|111056.2|111031.2|111056.4|111031.4|111047.5|111022.5|15
1733765650000|2024-12-09 17:34:10|111056.4|111031.4|111068.9|111043.9|111073.9|111048.9|111053.7|111028.7|35
1733765660000|2024-12-09 17:34:20|111069.3|111044.3|111066.1|111041.1|111069.3|111044.3|111060.7|111035.7|38
1733765670000|2024-12-09 17:34:30|111064.8|111039.8|111064.4|111039.4|111065.6|111040.6|111061.3|111036.3|26
1733765680000|2024-12-09 17:34:40|111064.3|111039.3|111063.3|111038.3|111066.7|111041.7|111061.4|111036.4|15
1733765690000|2024-12-09 17:34:50|111062.1|111037.1|111062.9|111037.9|111064.1|111039.1|111061|111036|26
1733765700000|2024-12-09 17:35:00|111063.9|111038.9|111059.9|111034.9|111065.5|111040.5|111059.9|111034.9|43
1733765710000|2024-12-09 17:35:10|111060.8|111035.8|111059.3|111034.3|111061.1|111036.1|111058.6|111033.6|15
1733765720000|2024-12-09 17:35:20|111059.4|111034.4|111064.4|111039.4|111064.9|111039.9|111058.9|111033.9|23
1733765730000|2024-12-09 17:35:30|111059.1|111034.1|111057.3|111032.3|111059.1|111034.1|111056.8|111031.8|18
1733765740000|2024-12-09 17:35:40|111056.8|111031.8|111057.8|111032.8|111057.8|111032.8|111056.2|111031.2|11
1733765750000|2024-12-09 17:35:50|111057.7|111032.7|111059.3|111034.3|111059.3|111034.3|111057.7|111032.7|5
1733765760000|2024-12-09 17:36:00|111058.4|111033.4|111068.3|111043.3|111071.7|111046.7|111058.4|111033.4|37
1733765770000|2024-12-09 17:36:10|111068.6|111043.6|111070|111045|111074.7|111049.7|111068.3|111043.3|13
1733765780000|2024-12-09 17:36:20|111070.6|111045.6|111073.9|111048.9|111074.3|111049.3|111069.1|111044.1|32
1733765790000|2024-12-09 17:36:30|111073.4|111048.4|111072.8|111047.8|111073.7|111048.7|111069|111044|30
1733765800000|2024-12-09 17:36:40|111072.4|111047.4|111071.9|111046.9|111076.9|111051.9|111071.9|111046.9|13
1733765810000|2024-12-09 17:36:50|111071.6|111046.6|111072.7|111047.7|111073.7|111048.7|111070.3|111045.3|12
1733765820000|2024-12-09 17:37:00|111073.3|111048.3|111078.6|111053.6|111079.6|111054.6|111064.6|111039.6|48
1733765830000|2024-12-09 17:37:10|111074.9|111049.9|111073.1|111048.1|111076.8|111051.8|111072.2|111047.2|30
1733765840000|2024-12-09 17:37:20|111076.2|111051.2|111073.3|111048.3|111076.2|111051.2|111073.1|111048.1|14
1733765850000|2024-12-09 17:37:30|111074.8|111049.8|111075.1|111050.1|111079.4|111054.4|111070.9|111045.9|16
1733765860000|2024-12-09 17:37:40|111075.8|111050.8|111072|111047|111076.3|111051.3|111072|111047|19
1733765870000|2024-12-09 17:37:50|111074.5|111049.5|111065.5|111040.5|111077.7|111052.7|111062.7|111037.7|47
1733765880000|2024-12-09 17:38:00|111063.4|111038.4|111062.4|111037.4|111065.4|111040.4|111056.2|111031.2|46
1733765890000|2024-12-09 17:38:10|111061.6|111036.6|111047.3|111022.3|111064.5|111039.5|111047.3|111022.3|31
1733765900000|2024-12-09 17:38:20|111048.1|111023.1|111045.2|111020.2|111052.1|111027.1|111041.6|111016.6|24
1733765910000|2024-12-09 17:38:30|111044.9|111019.9|111040.3|111015.3|111044.9|111019.9|111039.5|111014.5|12
1733765920000|2024-12-09 17:38:40|111042.3|111017.3|111045.2|111020.2|111045.7|111020.7|111040.3|111015.3|22
1733765930000|2024-12-09 17:38:50|111042.4|111017.4|111045.5|111020.5|111049|111024|111034|111009|31
1733765940000|2024-12-09 17:39:00|111046.3|111021.3|111047|111022|111048.1|111023.1|111043.4|111018.4|13
1733765950000|2024-12-09 17:39:10|111046.1|111021.1|111043|111018|111046.1|111021.1|111042.5|111017.5|14
1733765960000|2024-12-09 17:39:20|111041.5|111016.5|111045.5|111020.5|111045.5|111020.5|111041.5|111016.5|20
1733765970000|2024-12-09 17:39:30|111046.6|111021.6|111040|111015|111046.9|111021.9|111040|111015|11
1733765980000|2024-12-09 17:39:40|111041.4|111016.4|111040.4|111015.4|111042.8|111017.8|111034.5|111009.5|30
1733765990000|2024-12-09 17:39:50|111040.5|111015.5|111043.6|111018.6|111043.6|111018.6|111040.1|111015.1|13
1733766000000|2024-12-09 17:40:00|111043.9|111018.9|111042.5|111017.5|111044.2|111019.2|111036.3|111011.3|20
1733766010000|2024-12-09 17:40:10|111043.3|111018.3|111042.1|111017.1|111044.6|111019.6|111042.1|111017.1|9
1733766020000|2024-12-09 17:40:20|111043.6|111018.6|111044.7|111019.7|111045.5|111020.5|111042.1|111017.1|13
1733766030000|2024-12-09 17:40:30|111044.6|111019.6|111041.9|111016.9|111044.6|111019.6|111041.2|111016.2|8
1733766040000|2024-12-09 17:40:40|111043|111018|111039.3|111014.3|111043|111018|111039.3|111014.3|13
1733766050000|2024-12-09 17:40:50|111040.9|111015.9|111036.9|111011.9|111040.9|111015.9|111036.4|111011.4|33
1733766060000|2024-12-09 17:41:00|111037|111012|111038.6|111013.6|111040.9|111015.9|111036.9|111011.9|33
1733766070000|2024-12-09 17:41:10|111037.6|111012.6|111034.4|111009.4|111038.7|111013.7|111030.1|111005.1|21
1733766080000|2024-12-09 17:41:20|111034.3|111009.3|111025.5|111000.5|111034.5|111009.5|111025.2|111000.2|42
1733766090000|2024-12-09 17:41:30|111027.4|111002.4|111024.8|110999.8|111030|111005|111024.8|110999.8|23
1733766100000|2024-12-09 17:41:40|111028.2|111003.2|111023.6|110998.6|111031.5|111006.5|111022.5|110997.5|12
1733766110000|2024-12-09 17:41:50|111027.9|111002.9|111037.4|111012.4|111039.7|111014.7|111024.2|110999.2|32
1733766120000|2024-12-09 17:42:00|111039.7|111014.7|111035.5|111010.5|111041.5|111016.5|111031|111006|46
1733766130000|2024-12-09 17:42:10|111032|111007|111029|111004|111033.7|111008.7|111027.9|111002.9|19
1733766140000|2024-12-09 17:42:20|111030|111005|111029.1|111004.1|111033.2|111008.2|111027.3|111002.3|18
1733766150000|2024-12-09 17:42:30|111027.1|111002.1|111031.6|111006.6|111031.7|111006.7|111020.9|110995.9|33
1733766160000|2024-12-09 17:42:40|111033.1|111008.1|111034.1|111009.1|111037.3|111012.3|111031.5|111006.5|23
1733766170000|2024-12-09 17:42:50|111033.2|111008.2|111033.3|111008.3|111035.8|111010.8|111031|111006|29
1733766180000|2024-12-09 17:43:00|111034.7|111009.7|111031.5|111006.5|111038.4|111013.4|111031|111006|35
1733766190000|2024-12-09 17:43:10|111031.2|111006.2|111033.8|111008.8|111034.2|111009.2|111030.8|111005.8|20
1733766200000|2024-12-09 17:43:20|111032.5|111007.5|111032|111007|111033.6|111008.6|111032|111007|7
1733766210000|2024-12-09 17:43:30|111031.6|111006.6|111029.3|111004.3|111031.8|111006.8|111028.2|111003.2|12
1733766220000|2024-12-09 17:43:40|111030.9|111005.9|111035.5|111010.5|111035.9|111010.9|111030.1|111005.1|39
1733766230000|2024-12-09 17:43:50|111032.3|111007.3|111033|111008|111035.7|111010.7|111032.3|111007.3|14
1733766240000|2024-12-09 17:44:00|111034|111009|111033.5|111008.5|111035.4|111010.4|111033.2|111008.2|13
1733766250000|2024-12-09 17:44:10|111033.9|111008.9|111032.3|111007.3|111033.9|111008.9|111028.8|111003.8|23
1733766260000|2024-12-09 17:44:20|111032.2|111007.2|111032.9|111007.9|111034.8|111009.8|111031.3|111006.3|8
1733766270000|2024-12-09 17:44:30|111031.2|111006.2|111031|111006|111035.2|111010.2|111030.4|111005.4|17
1733766280000|2024-12-09 17:44:40|111032.6|111007.6|111037|111012|111037|111012|111031|111006|20
1733766290000|2024-12-09 17:44:50|111035.5|111010.5|111034.3|111009.3|111040.1|111015.1|111033.2|111008.2|44
1733766300000|2024-12-09 17:45:00|111037.6|111012.6|111036.5|111011.5|111039.7|111014.7|111033.3|111008.3|47
1733766310000|2024-12-09 17:45:10|111037.1|111012.1|111040.3|111015.3|111040.7|111015.7|111035|111010|66
1733766320000|2024-12-09 17:45:20|111037.7|111012.7|111035.6|111010.6|111039.7|111014.7|111034.3|111009.3|55
1733766330000|2024-12-09 17:45:30|111035.8|111010.8|111038.6|111013.6|111041.2|111016.2|111035.8|111010.8|20
1733766340000|2024-12-09 17:45:40|111040.4|111015.4|111040.9|111015.9|111041.4|111016.4|111038.8|111013.8|9
1733766350000|2024-12-09 17:45:50|111040.8|111015.8|111033.8|111008.8|111040.8|111015.8|111033.8|111008.8|45
1733766360000|2024-12-09 17:46:00|111031.8|111006.8|111029.2|111004.2|111034.1|111009.1|111028.3|111003.3|18
1733766370000|2024-12-09 17:46:10|111029.3|111004.3|111031.4|111006.4|111037.4|111012.4|111029.3|111004.3|17
1733766380000|2024-12-09 17:46:20|111033.5|111008.5|111035.8|111010.8|111037.3|111012.3|111033.5|111008.5|27
1733766390000|2024-12-09 17:46:30|111034.3|111009.3|111024.7|110999.7|111035.1|111010.1|111023.7|110998.7|20
1733766400000|2024-12-09 17:46:40|111025.7|111000.7|111027.7|111002.7|111027.7|111002.7|111025.7|111000.7|6
1733766410000|2024-12-09 17:46:50|111029.3|111004.3|111031.6|111006.6|111035.4|111010.4|111027.6|111002.6|32
1733766420000|2024-12-09 17:47:00|111029.8|111004.8|111032.8|111007.8|111032.8|111007.8|111029.8|111004.8|8
1733766430000|2024-12-09 17:47:10|111030.8|111005.8|111028.2|111003.2|111030.9|111005.9|111028.2|111003.2|7
1733766440000|2024-12-09 17:47:20|111027|111002|111027.6|111002.6|111028.9|111003.9|111024.2|110999.2|17
1733766450000|2024-12-09 17:47:30|111028.5|111003.5|111033.2|111008.2|111033.9|111008.9|111028.3|111003.3|8
1733766460000|2024-12-09 17:47:40|111028.3|111003.3|111021.2|110996.2|111034.6|111009.6|111019.5|110994.5|22
1733766470000|2024-12-09 17:47:50|111020.7|110995.7|111007.5|110982.5|111020.7|110995.7|111002.7|110977.7|31
1733766480000|2024-12-09 17:48:00|111006.7|110981.7|111007.4|110982.4|111012|110987|111002.4|110977.4|55
1733766490000|2024-12-09 17:48:10|111009.5|110984.5|111006.7|110981.7|111009.8|110984.8|111002.8|110977.8|57
1733766500000|2024-12-09 17:48:20|111004|110979|111006.4|110981.4|111010.9|110985.9|111003.7|110978.7|57
1733766510000|2024-12-09 17:48:30|111005.6|110980.6|111007.3|110982.3|111010.5|110985.5|111005.4|110980.4|15
1733766520000|2024-12-09 17:48:40|111006.3|110981.3|110999.7|110974.7|111012.4|110987.4|110999.7|110974.7|48
1733766530000|2024-12-09 17:48:50|111003.3|110978.3|111003|110978|111004.7|110979.7|111000.7|110975.7|27
1733766540000|2024-12-09 17:49:00|111001.7|110976.7|110977.9|110952.9|111001.7|110976.7|110977.9|110952.9|27
1733766550000|2024-12-09 17:49:10|110979.5|110954.5|110983.4|110958.4|110983.6|110958.6|110978|110953|19
1733766560000|2024-12-09 17:49:20|110984.3|110959.3|110983.7|110958.7|110988.6|110963.6|110982.5|110957.5|16
1733766570000|2024-12-09 17:49:30|110983.6|110958.6|110981.2|110956.2|110986.3|110961.3|110981.2|110956.2|10
1733766580000|2024-12-09 17:49:40|110982|110957|110979.8|110954.8|110983.5|110958.5|110978.2|110953.2|28
1733766590000|2024-12-09 17:49:50|110981.8|110956.8|110983.8|110958.8|110984.7|110959.7|110976.9|110951.9|34
1733766600000|2024-12-09 17:50:00|110986.6|110961.6|110977|110952|110987.6|110962.6|110977|110952|32
1733766610000|2024-12-09 17:50:10|110979.8|110954.8|110981.4|110956.4|110983.7|110958.7|110976.7|110951.7|22
1733766620000|2024-12-09 17:50:20|110982.9|110957.9|110980.7|110955.7|110982.9|110957.9|110978.9|110953.9|20
1733766630000|2024-12-09 17:50:30|110979.7|110954.7|110985.2|110960.2|110985.6|110960.6|110979.7|110954.7|13
1733766640000|2024-12-09 17:50:40|110984.3|110959.3|110976.4|110951.4|110985.8|110960.8|110975.3|110950.3|34
1733766650000|2024-12-09 17:50:50|110976.9|110951.9|110978.2|110953.2|110987.6|110962.6|110975.1|110950.1|43
1733766660000|2024-12-09 17:51:00|110979.3|110954.3|110976.5|110951.5|110981.6|110956.6|110976.5|110951.5|10
1733766670000|2024-12-09 17:51:10|110977.8|110952.8|110974.8|110949.8|110982|110957|110974.8|110949.8|17
1733766680000|2024-12-09 17:51:20|110975.9|110950.9|110984.7|110959.7|110986|110961|110974.3|110949.3|21
1733766690000|2024-12-09 17:51:30|110981.9|110956.9|110976|110951|110983.8|110958.8|110971.2|110946.2|41
1733766700000|2024-12-09 17:51:40|110978.2|110953.2|110976|110951|110980.1|110955.1|110975.9|110950.9|35
1733766710000|2024-12-09 17:51:50|110979.4|110954.4|110979.9|110954.9|110984.5|110959.5|110977.1|110952.1|26
1733766720000|2024-12-09 17:52:00|110981.4|110956.4|110981.9|110956.9|110989.5|110964.5|110978.7|110953.7|29
1733766730000|2024-12-09 17:52:10|110980.5|110955.5|110986.2|110961.2|110988.6|110963.6|110978.6|110953.6|42
1733766740000|2024-12-09 17:52:20|110985.2|110960.2|111005.3|110980.3|111006.9|110981.9|110983.2|110958.2|35
1733766750000|2024-12-09 17:52:30|111007|110982|111022.6|110997.6|111024.4|110999.4|111004.6|110979.6|26
1733766760000|2024-12-09 17:52:40|111022.3|110997.3|111020.3|110995.3|111025.6|111000.6|111018.5|110993.5|62
1733766770000|2024-12-09 17:52:50|111020|110995|111018.6|110993.6|111021.6|110996.6|111017.1|110992.1|13
1733766780000|2024-12-09 17:53:00|111019.2|110994.2|111009.3|110984.3|111024.8|110999.8|111007.5|110982.5|47
1733766790000|2024-12-09 17:53:10|111011.8|110986.8|111006.7|110981.7|111011.8|110986.8|111004.1|110979.1|46
1733766800000|2024-12-09 17:53:20|111008|110983|111006.2|110981.2|111013.1|110988.1|111004.8|110979.8|27
1733766810000|2024-12-09 17:53:30|111005.8|110980.8|111008.8|110983.8|111013.9|110988.9|111002.9|110977.9|56
1733766820000|2024-12-09 17:53:40|111009.9|110984.9|111003.2|110978.2|111012.2|110987.2|111003.2|110978.2|12
1733766830000|2024-12-09 17:53:50|111004.7|110979.7|111013.9|110988.9|111014.9|110989.9|111003.4|110978.4|66
1733766840000|2024-12-09 17:54:00|111012.5|110987.5|111011|110986|111017.2|110992.2|111007.5|110982.5|54
1733766850000|2024-12-09 17:54:10|111010.1|110985.1|111010.5|110985.5|111018.2|110993.2|111009.2|110984.2|38
1733766860000|2024-12-09 17:54:20|111011.9|110986.9|111013.1|110988.1|111019.2|110994.2|111002.3|110977.3|68
1733766870000|2024-12-09 17:54:30|111011.8|110986.8|111008.6|110983.6|111014.4|110989.4|111003.5|110978.5|65
1733766880000|2024-12-09 17:54:40|111006.4|110981.4|111005.3|110980.3|111012.5|110987.5|111003.9|110978.9|73
1733766890000|2024-12-09 17:54:50|111006|110981|111004.6|110979.6|111012.5|110987.5|111003.8|110978.8|61
1733766900000|2024-12-09 17:55:00|111006.2|110981.2|111004.8|110979.8|111012.8|110987.8|111001|110976|54
1733766910000|2024-12-09 17:55:10|111001.9|110976.9|111007.7|110982.7|111010.4|110985.4|110997.6|110972.6|70
1733766920000|2024-12-09 17:55:20|111009.2|110984.2|111011.4|110986.4|111012.5|110987.5|110999.8|110974.8|74
1733766930000|2024-12-09 17:55:30|111004.8|110979.8|111013.1|110988.1|111017.8|110992.8|111000.2|110975.2|73
1733766940000|2024-12-09 17:55:40|111011.5|110986.5|111011.1|110986.1|111021.2|110991|111007.2|110970.7|69
1733766950000|2024-12-09 17:55:50|111011.9|110986.9|111002.4|110977.4|111014|110989|111002.4|110977.4|73
1733766960000|2024-12-09 17:56:00|111008.8|110983.8|111005.3|110980.3|111013|110988|111003.1|110978.1|70
1733766970000|2024-12-09 17:56:10|111008.7|110983.7|110997.5|110972.5|111008.7|110983.7|110991.9|110966.9|62
1733766980000|2024-12-09 17:56:20|110999.4|110974.4|110996.6|110971.6|111004.4|110979.4|110996.5|110971.5|56
1733766990000|2024-12-09 17:56:30|110998.7|110973.7|110996.6|110971.6|111002.3|110977.3|110996.3|110971.3|51
1733767000000|2024-12-09 17:56:40|110996.4|110971.4|111008.1|110983.1|111012.1|110987.1|110996.4|110971.4|69
1733767010000|2024-12-09 17:56:50|111005.1|110980.1|111005|110980|111014.9|110989.9|110997.8|110972.8|57
1733767020000|2024-12-09 17:57:00|111007.4|110982.4|111013|110988|111016.3|110991.3|111002.8|110977.8|70
1733767030000|2024-12-09 17:57:10|111013.5|110988.5|111012|110987|111020.5|110995.5|111007.5|110982.5|38
1733767040000|2024-12-09 17:57:20|111010.3|110985.3|111010.4|110985.4|111012.1|110987.1|111007|110982|32
1733767050000|2024-12-09 17:57:30|111010.3|110985.3|111007.7|110982.7|111015|110990|111007.7|110982.7|41
1733767060000|2024-12-09 17:57:40|111012.3|110987.3|111009.1|110984.1|111012.3|110987.3|111007.1|110982.1|18
1733767070000|2024-12-09 17:57:50|111009.9|110984.9|111011.4|110986.4|111012.9|110987.9|111009.9|110984.9|13
1733767080000|2024-12-09 17:58:00|111011.6|110986.6|111010.2|110985.2|111016.3|110991.3|111010.1|110985.1|15
1733767090000|2024-12-09 17:58:10|111012.6|110987.6|111015.2|110990.2|111016.8|110991.8|111010.6|110985.6|18
1733767100000|2024-12-09 17:58:20|111015.7|110990.7|111013.3|110988.3|111016.6|110991.6|111012.9|110987.9|14
1733767110000|2024-12-09 17:58:30|111011|110986|111020.3|110995.3|111021.5|110996.5|111010.6|110985.6|39
1733767120000|2024-12-09 17:58:40|111018.6|110993.6|111015|110990|111021|110996|111009.9|110984.9|41
1733767130000|2024-12-09 17:58:50|111017.3|110992.3|111016.9|110991.9|111028.8|111003.8|111015.3|110990.3|23
1733767140000|2024-12-09 17:59:00|111014.6|110989.6|111027.6|111002.6|111027.6|111002.6|111014.6|110989.6|43
1733767150000|2024-12-09 17:59:10|111026.7|111001.7|111023.4|110998.4|111028.5|111003.5|111020.8|110995.8|10
1733767160000|2024-12-09 17:59:20|111020.7|110995.7|111025.2|111000.2|111026.6|111001.6|111019.3|110994.3|26
1733767170000|2024-12-09 17:59:30|111026.1|111001.1|111039|111014|111041.3|111016.3|111025|111000|35
1733767180000|2024-12-09 17:59:40|111039.4|111014.4|111035.7|111010.7|111041.2|111016.2|111034.8|111009.8|17
1733767190000|2024-12-09 17:59:50|111037.6|111012.6|111036|111011|111040.2|111015.2|111031.2|111006.2|43
1733767200000|2024-12-09 18:00:00|111038.5|111013.5|111046|111021|111051.8|111026.8|111037.7|111012.7|59
1733767210000|2024-12-09 18:00:10|111044.6|111019.6|111042.6|111017.6|111050.1|111025.1|111042.6|111017.6|17
1733767220000|2024-12-09 18:00:20|111043.5|111018.5|111050.3|111025.3|111050.7|111025.7|111041.6|111016.6|29
1733767230000|2024-12-09 18:00:30|111047.7|111022.7|111042.1|111017.1|111048.1|111023.1|111037.7|111012.7|49
1733767240000|2024-12-09 18:00:40|111044.2|111019.2|111045.8|111020.8|111052.1|111027.1|111039.9|111014.9|41
1733767250000|2024-12-09 18:00:50|111049.4|111024.4|111047.7|111022.7|111054|111029|111046.1|111021.1|12
1733767260000|2024-12-09 18:01:00|111051.2|111026.2|111045.5|111020.5|111051.2|111026.2|111045|111020|24
1733767270000|2024-12-09 18:01:10|111045.7|111020.7|111044.2|111019.2|111050.6|111025.6|111042.9|111017.9|28
1733767280000|2024-12-09 18:01:20|111049.6|111024.6|111050.8|111025.8|111054.5|111029.5|111044.6|111019.6|37
1733767290000|2024-12-09 18:01:30|111049.9|111024.9|111049.6|111024.6|111053.5|111028.5|111042.2|111017.2|37
1733767300000|2024-12-09 18:01:40|111050.1|111025.1|111049.4|111024.4|111051|111026|111045.5|111020.5|11
1733767310000|2024-12-09 18:01:50|111049.9|111024.9|111041.1|111016.1|111051|111026|111041.1|111016.1|13
1733767320000|2024-12-09 18:02:00|111041.6|111016.6|111037|111012|111044.3|111019.3|111037|111012|48
1733767330000|2024-12-09 18:02:10|111038.2|111013.2|111042.1|111017.1|111043.1|111018.1|111036.9|111011.9|42
1733767340000|2024-12-09 18:02:20|111042.4|111017.4|111038.3|111013.3|111044.7|111019.7|111037.9|111012.9|56
1733767350000|2024-12-09 18:02:30|111037.2|111012.2|111039.7|111014.7|111040.3|111015.3|111036.3|111011.3|51
1733767360000|2024-12-09 18:02:40|111038.7|111013.7|111040.2|111015.2|111045.8|111020.8|111038.7|111013.7|49
1733767370000|2024-12-09 18:02:50|111041.3|111016.3|111045.7|111020.7|111050.7|111025.7|111036.8|111011.8|57
1733767380000|2024-12-09 18:03:00|111044.7|111019.7|111041.5|111016.5|111047.6|111022.6|111034.2|111009.2|44
1733767390000|2024-12-09 18:03:10|111041.2|111016.2|111045.7|111020.7|111045.7|111020.7|111036.5|111011.5|31
1733767400000|2024-12-09 18:03:20|111041.1|111016.1|111038.2|111013.2|111043|111018|111037.7|111012.7|45
1733767410000|2024-12-09 18:03:30|111039.1|111014.1|111040.6|111015.6|111043.4|111018.4|111036.5|111011.5|51
1733767420000|2024-12-09 18:03:40|111039.6|111014.6|111042.5|111017.5|111044.9|111019.9|111036.9|111011.9|66
1733767430000|2024-12-09 18:03:50|111041.7|111016.7|111038.3|111013.3|111043.3|111018.3|111035|111010|65
1733767440000|2024-12-09 18:04:00|111038.1|111013.1|111036.8|111011.8|111038.6|111013.6|111031.8|111006.8|57
1733767450000|2024-12-09 18:04:10|111037.6|111012.6|111039.9|111014.9|111040.7|111015.7|111035.1|111010.1|40
1733767460000|2024-12-09 18:04:20|111040.1|111015.1|111048.2|111023.2|111048.2|111023.2|111035.6|111010.6|37
1733767470000|2024-12-09 18:04:30|111046.9|111021.9|111048.9|111023.9|111048.9|111023.9|111045.6|111020.6|10
1733767480000|2024-12-09 18:04:40|111049|111024|111044.2|111019.2|111049|111024|111042.4|111017.4|16
1733767490000|2024-12-09 18:04:50|111040.8|111015.8|111044.2|111019.2|111047.3|111022.3|111040.1|111015.1|35
1733767500000|2024-12-09 18:05:00|111042.6|111017.6|111042.6|111017.6|111044.3|111019.3|111040.3|111015.3|16
1733767510000|2024-12-09 18:05:10|111042.3|111017.3|111039.8|111014.8|111042.3|111017.3|111037.6|111012.6|6
1733767520000|2024-12-09 18:05:20|111042.4|111017.4|111043.2|111018.2|111044.9|111019.9|111040.1|111015.1|26
1733767530000|2024-12-09 18:05:30|111044.2|111019.2|111041.3|111016.3|111044.9|111019.9|111041.3|111016.3|8
1733767540000|2024-12-09 18:05:40|111043.5|111018.5|111035.5|111010.5|111043.5|111018.5|111033|111008|25
1733767550000|2024-12-09 18:05:50|111034.5|111009.5|111039.8|111014.8|111041.7|111016.7|111028.5|111003.5|23
1733767560000|2024-12-09 18:06:00|111038.9|111013.9|111040.6|111015.6|111043.4|111018.4|111034.9|111009.9|34
1733767570000|2024-12-09 18:06:10|111038.7|111013.7|111044.1|111019.1|111046.3|111021.3|111038.3|111013.3|28
1733767580000|2024-12-09 18:06:20|111043|111018|111041.5|111016.5|111045|111020|111038.9|111013.9|39
1733767590000|2024-12-09 18:06:30|111040.5|111015.5|111043.9|111018.9|111044.1|111019.1|111039.4|111014.4|30
1733767600000|2024-12-09 18:06:40|111045.4|111020.4|111045.1|111020.1|111046.4|111021.4|111043.5|111018.5|17
1733767610000|2024-12-09 18:06:50|111044.3|111019.3|111044.7|111019.7|111046|111021|111041.9|111016.9|18
1733767620000|2024-12-09 18:07:00|111045.1|111020.1|111043.9|111018.9|111045.9|111020.9|111043|111018|10
1733767630000|2024-12-09 18:07:10|111042.3|111017.3|111045.3|111020.3|111046|111021|111042.3|111017.3|12
1733767640000|2024-12-09 18:07:20|111045.6|111020.6|111046.4|111021.4|111046.4|111021.4|111045.6|111020.6|4
1733767660000|2024-12-09 18:07:40|111042.6|111017.6|111045.3|111020.3|111046.5|111021.5|111042.6|111017.6|4
1733767670000|2024-12-09 18:07:50|111041.4|111016.4|111039.3|111014.3|111044.7|111019.7|111038.8|111013.8|16
1733767680000|2024-12-09 18:08:00|111040.3|111015.3|111043.9|111018.9|111045.7|111020.7|111040.3|111015.3|22
1733767690000|2024-12-09 18:08:10|111046.4|111021.4|111044|111019|111046.4|111021.4|111044|111019|2
1733767700000|2024-12-09 18:08:20|111043.2|111018.2|111043.7|111018.7|111047.2|111022.2|111041.7|111016.7|33
1733767710000|2024-12-09 18:08:30|111043.6|111018.6|111049.4|111024.4|111051|111026|111042.7|111017.7|11
1733767720000|2024-12-09 18:08:40|111048.5|111023.5|111047|111022|111051|111026|111047|111022|4
1733767730000|2024-12-09 18:08:50|111047.1|111022.1|111046.2|111021.2|111047.7|111022.7|111042.8|111017.8|27
1733767740000|2024-12-09 18:09:00|111045.4|111020.4|111039.6|111014.6|111045.4|111020.4|111038.3|111013.3|56
1733767750000|2024-12-09 18:09:10|111040.3|111015.3|111040.4|111015.4|111044.3|111019.3|111039.2|111014.2|61
1733767760000|2024-12-09 18:09:20|111041.6|111016.6|111042.4|111017.4|111044.6|111019.6|111039.1|111014.1|52
1733767770000|2024-12-09 18:09:30|111041|111016|111041.5|111016.5|111049.6|111024.6|111040.9|111015.9|44
1733767780000|2024-12-09 18:09:40|111045|111020|111047.3|111022.3|111051|111026|111045|111020|34
1733767790000|2024-12-09 18:09:50|111048.3|111023.3|111048.7|111023.7|111052.3|111027.3|111045.9|111020.9|22
1733767800000|2024-12-09 18:10:00|111047.6|111022.6|111049|111024|111049|111024|111047.6|111022.6|5
1733767810000|2024-12-09 18:10:10|111049.7|111024.7|111049|111024|111049.7|111024.7|111049|111024|2
1733767820000|2024-12-09 18:10:20|111050.1|111025.1|111051.3|111026.3|111051.7|111026.7|111047.8|111022.8|11
1733767830000|2024-12-09 18:10:30|111050.9|111025.9|111048.7|111023.7|111050.9|111025.9|111039.7|111014.7|31
1733767840000|2024-12-09 18:10:40|111048.4|111023.4|111044.8|111019.8|111051|111026|111042|111017|48
1733767850000|2024-12-09 18:10:50|111046.8|111021.8|111048|111023|111050.3|111025.3|111041.9|111016.9|36
1733767860000|2024-12-09 18:11:00|111046.6|111021.6|111048.6|111023.6|111049.8|111024.8|111042.2|111017.2|37
1733767870000|2024-12-09 18:11:10|111050.4|111025.4|111045.3|111020.3|111050.4|111025.4|111038.7|111013.7|38
1733767880000|2024-12-09 18:11:20|111047.5|111022.5|111041.7|111016.7|111048.6|111023.6|111039.4|111014.4|29
1733767890000|2024-12-09 18:11:30|111042|111017|111045.3|111020.3|111045.3|111020.3|111039.2|111014.2|19
1733767900000|2024-12-09 18:11:40|111043.6|111018.6|111045.7|111020.7|111051.8|111026.8|111041.7|111016.7|52
1733767910000|2024-12-09 18:11:50|111044.8|111019.8|111044|111019|111047.4|111022.4|111041.5|111016.5|31
1733767920000|2024-12-09 18:12:00|111046|111021|111043.9|111018.9|111050.8|111025.8|111040.2|111015.2|38
1733767930000|2024-12-09 18:12:10|111045.1|111020.1|111043.9|111018.9|111045.8|111020.8|111040.5|111015.5|30
1733767940000|2024-12-09 18:12:20|111042.2|111017.2|111043.9|111018.9|111050.2|111025.2|111040.5|111015.5|53
1733767950000|2024-12-09 18:12:30|111046.1|111021.1|111044.6|111019.6|111052|111027|111039.6|111014.6|51
1733767960000|2024-12-09 18:12:40|111046.1|111021.1|111040.4|111015.4|111048.7|111023.7|111038.9|111013.9|45
1733767970000|2024-12-09 18:12:50|111038.7|111013.7|111043.3|111018.3|111046.8|111021.8|111038.7|111013.7|37
1733767980000|2024-12-09 18:13:00|111043.1|111018.1|111041.1|111016.1|111047.2|111022.2|111039.7|111014.7|53
1733767990000|2024-12-09 18:13:10|111042.8|111017.8|111039.4|111014.4|111047.2|111022.2|111038.5|111013.5|64
1733768000000|2024-12-09 18:13:20|111041.8|111016.8|111045.1|111020.1|111048.2|111023.2|111038.7|111013.7|61
1733768010000|2024-12-09 18:13:30|111045.2|111020.2|111042.6|111017.6|111047.2|111022.2|111038.9|111013.9|70
1733768020000|2024-12-09 18:13:40|111040|111015|111040.8|111015.8|111045.1|111020.1|111038.3|111013.3|37
1733768030000|2024-12-09 18:13:50|111040.6|111015.6|111041.3|111016.3|111046.9|111021.9|111036.4|111011.4|37
1733768040000|2024-12-09 18:14:00|111043.1|111018.1|111052.1|111027.1|111052.1|111027.1|111039.9|111014.9|32
1733768050000|2024-12-09 18:14:10|111051.7|111001.7|111046.1|111021.1|111056.2|111023.3|111040.1|111001.3|49
1733768060000|2024-12-09 18:14:20|111045.8|111020.8|111048.4|111023.4|111048.7|111023.7|111041.4|111016.4|34
1733768070000|2024-12-09 18:14:30|111047.6|111022.6|111053.7|111028.7|111062.7|111037.7|111047.6|111022.6|38
1733768080000|2024-12-09 18:14:40|111055.4|111030.4|111056.7|111031.7|111059.6|111034.6|111052.9|111027.9|33
1733768090000|2024-12-09 18:14:50|111056.5|111031.5|111070.2|111045.2|111073.2|111048.2|111056.5|111031.5|52
1733768100000|2024-12-09 18:15:00|111069.1|111044.1|111070.7|111045.7|111077.2|111052.2|111068.5|111043.5|53
1733768110000|2024-12-09 18:15:10|111073.2|111048.2|111074.6|111049.6|111076.4|111051.4|111069.6|111044.6|40
1733768120000|2024-12-09 18:15:20|111075|111050|111075.3|111050.3|111077.6|111052.6|111071.6|111046.6|36
1733768130000|2024-12-09 18:15:30|111074|111049|111075.9|111050.9|111077.5|111052.5|111070.4|111045.4|34
1733768140000|2024-12-09 18:15:40|111075.5|111050.5|111073.1|111048.1|111079.7|111054.7|111067.7|111042.7|50
1733768150000|2024-12-09 18:15:50|111074|111049|111070.6|111045.6|111074.9|111049.9|111068.5|111043.5|28
1733768160000|2024-12-09 18:16:00|111072.6|111047.6|111071.5|111046.5|111076|111051|111068.5|111043.5|51
1733768170000|2024-12-09 18:16:10|111071.6|111046.6|111074.1|111049.1|111076.9|111051.9|111069.8|111044.8|55
1733768180000|2024-12-09 18:16:20|111072.3|111047.3|111080.9|111055.9|111080.9|111055.9|111067.9|111042.9|52
1733768190000|2024-12-09 18:16:30|111078.6|111053.6|111076.1|111051.1|111080.6|111055.6|111075.9|111050.9|31
1733768200000|2024-12-09 18:16:40|111078.7|111053.7|111077.6|111052.6|111081.5|111056.5|111075.3|111050.3|44
1733768210000|2024-12-09 18:16:50|111078.9|111053.9|111078.9|111053.9|111082.8|111057.8|111074.4|111049.4|56
1733768220000|2024-12-09 18:17:00|111076.8|111051.8|111084.6|111059.6|111084.6|111059.6|111075.1|111050.1|41
1733768230000|2024-12-09 18:17:10|111082.1|111057.1|111074.8|111049.8|111082.1|111057.1|111072.1|111047.1|66
1733768240000|2024-12-09 18:17:20|111073.7|111048.7|111069.3|111044.3|111078.5|111053.5|111069.3|111044.3|32
1733768250000|2024-12-09 18:17:30|111071.8|111046.8|111073.3|111048.3|111075.7|111050.7|111067.6|111042.6|15
1733768260000|2024-12-09 18:17:40|111075.8|111050.8|111074.7|111049.7|111079.3|111054.3|111072.1|111047.1|60
1733768270000|2024-12-09 18:17:50|111074.1|111049.1|111078.9|111053.9|111078.9|111053.9|111073.3|111048.3|47
1733768280000|2024-12-09 18:18:00|111076.3|111051.3|111080.3|111055.3|111080.3|111055.3|111072.6|111047.6|36
1733768290000|2024-12-09 18:18:10|111080.2|111055.2|111078.7|111053.7|111083.1|111058.1|111077|111052|18
1733768300000|2024-12-09 18:18:20|111079.7|111054.7|111076.3|111051.3|111082|111057|111068.8|111043.8|32
1733768310000|2024-12-09 18:18:30|111076.4|111051.4|111068|111043|111076.5|111051.5|111068|111043|18
1733768320000|2024-12-09 18:18:40|111071.8|111046.8|111070.5|111045.5|111074.3|111049.3|111066.8|111041.8|40
1733768330000|2024-12-09 18:18:50|111070.8|111045.8|111066.1|111041.1|111074.7|111049.7|111066.1|111041.1|49
1733768340000|2024-12-09 18:19:00|111064.9|111039.9|111071.8|111046.8|111074|111049|111064.1|111039.1|25
1733768350000|2024-12-09 18:19:10|111073.3|111048.3|111074.6|111049.6|111076.5|111051.5|111067.8|111042.8|52
1733768360000|2024-12-09 18:19:20|111074.9|111049.9|111066.7|111041.7|111077.2|111052.2|111066.6|111041.6|53
1733768370000|2024-12-09 18:19:30|111062.8|111037.8|111054.9|111029.9|111063.7|111038.7|111050.7|111025.7|31
1733768380000|2024-12-09 18:19:40|111053.7|111028.7|111055.5|111030.5|111059.8|111034.8|111052.6|111027.6|17
1733768390000|2024-12-09 18:19:50|111058.5|111033.5|111057.1|111032.1|111062.3|111037.3|111054.3|111029.3|23
1733768400000|2024-12-09 18:20:00|111060.1|111035.1|111059.2|111034.2|111060.9|111035.9|111054.7|111029.7|12
1733768410000|2024-12-09 18:20:10|111058.1|111033.1|111059.5|111034.5|111060.2|111035.2|111055.7|111030.7|18
1733768420000|2024-12-09 18:20:20|111056.3|111031.3|111053.1|111028.1|111059|111034|111053.1|111028.1|9
1733768430000|2024-12-09 18:20:30|111053.2|111028.2|111049.1|111024.1|111057.1|111032.1|111049.1|111024.1|18
1733768440000|2024-12-09 18:20:40|111050.1|111025.1|111050.5|111025.5|111051.4|111026.4|111049.5|111024.5|15
1733768450000|2024-12-09 18:20:50|111050.4|111025.4|111049.6|111024.6|111051.6|111026.6|111049.6|111024.6|8
1733768460000|2024-12-09 18:21:00|111047.1|111022.1|111050.4|111025.4|111050.7|111025.7|111047.1|111022.1|6
1733768470000|2024-12-09 18:21:10|111049.4|111024.4|111049.6|111024.6|111049.6|111024.6|111049.2|111024.2|5
1733768480000|2024-12-09 18:21:20|111049.4|111024.4|111049.5|111024.5|111049.8|111024.8|111048.9|111023.9|6
1733768490000|2024-12-09 18:21:30|111050|111025|111049.5|111024.5|111050.1|111025.1|111049.5|111024.5|4
1733768500000|2024-12-09 18:21:40|111051.2|111026.2|111050.6|111025.6|111051.2|111026.2|111050.5|111025.5|5
1733768510000|2024-12-09 18:21:50|111050.5|111025.5|111063.2|111013.2|111064|111025.5|111050.5|111013.2|4
1733768520000|2024-12-09 18:22:00|111060.7|111010.7|111060.2|111010.2|111060.7|111010.7|111060.2|111010.2|2
1733768530000|2024-12-09 18:22:10|111061.5|111011.5|111061.7|111011.7|111061.7|111011.7|111061.5|111011.5|3
1733768540000|2024-12-09 18:22:20|111061.6|111011.6|111050.9|111025.9|111061.6|111027.6|111046.2|111010.4|16
1733768550000|2024-12-09 18:22:30|111050.8|111025.8|111056.2|111031.2|111057.7|111032.7|111049.7|111024.7|13
1733768560000|2024-12-09 18:22:40|111055.2|111030.2|111069.7|111044.7|111076|111051|111054.1|111029.1|39
1733768570000|2024-12-09 18:22:50|111071.4|111046.4|111076|111051|111076|111051|111069|111044|55
1733768580000|2024-12-09 18:23:00|111074.7|111049.7|111074.5|111049.5|111077.8|111052.8|111069.7|111044.7|46
1733768590000|2024-12-09 18:23:10|111072.4|111047.4|111073.4|111048.4|111074.7|111049.7|111070|111045|13
1733768600000|2024-12-09 18:23:20|111071.7|111046.7|111073.1|111048.1|111074.3|111049.3|111070.1|111045.1|8
1733768610000|2024-12-09 18:23:30|111073.2|111048.2|111072.9|111047.9|111073.2|111048.2|111071.1|111046.1|4
1733768620000|2024-12-09 18:23:40|111074.3|111049.3|111076.9|111051.9|111077.1|111052.1|111069.5|111044.5|12
1733768630000|2024-12-09 18:23:50|111076.4|111051.4|111076.2|111051.2|111079.5|111054.5|111075.8|111050.8|11
1733768640000|2024-12-09 18:24:00|111076.1|111051.1|111072.4|111047.4|111076.2|111051.2|111072.4|111047.4|8
1733768650000|2024-12-09 18:24:10|111072.3|111047.3|111074|111049|111074|111049|111071.9|111046.9|4
1733768660000|2024-12-09 18:24:20|111074.1|111049.1|111075.4|111050.4|111077|111052|111071.8|111046.8|7
1733768670000|2024-12-09 18:24:30|111074.2|111049.2|111055.2|111030.2|111074.2|111049.2|111054.1|111029.1|25
1733768680000|2024-12-09 18:24:40|111054.6|111029.6|111062.8|111037.8|111062.8|111037.8|111054.3|111029.3|9
1733768690000|2024-12-09 18:24:50|111059.9|111034.9|111068.5|111043.5|111074|111049|111059.9|111034.9|28
1733768700000|2024-12-09 18:25:00|111069.6|111044.6|111063.4|111038.4|111069.6|111044.6|111061.4|111036.4|16
1733768710000|2024-12-09 18:25:10|111062.4|111037.4|111065.4|111040.4|111066.8|111041.8|111062.4|111037.4|13
1733768720000|2024-12-09 18:25:20|111064.2|111039.2|111061.7|111036.7|111066.7|111041.7|111061.1|111036.1|17
1733768730000|2024-12-09 18:25:30|111061.9|111036.9|111052.9|111027.9|111061.9|111036.9|111052.9|111027.9|13
1733768740000|2024-12-09 18:25:40|111052.8|111027.8|111053.1|111028.1|111053.5|111028.5|111052.8|111027.8|4
1733768750000|2024-12-09 18:25:50|111053.8|111028.8|111058.3|111033.3|111058.3|111033.3|111053.8|111028.8|8
1733768760000|2024-12-09 18:26:00|111057.6|111032.6|111058.9|111033.9|111059.7|111034.7|111057.6|111032.6|5
1733768770000|2024-12-09 18:26:10|111059.7|111034.7|111059.1|111034.1|111059.9|111034.9|111059.1|111034.1|4
1733768780000|2024-12-09 18:26:20|111058.8|111033.8|111059.2|111034.2|111059.5|111034.5|111058.7|111033.7|7
1733768790000|2024-12-09 18:26:30|111057.9|111032.9|111056.9|111031.9|111059.8|111034.8|111052.3|111027.3|25
1733768800000|2024-12-09 18:26:40|111057|111032|111057.2|111032.2|111057.2|111032.2|111057|111032|2
1733768810000|2024-12-09 18:26:50|111058.1|111033.1|111059.3|111034.3|111059.8|111034.8|111058|111033|6
1733768820000|2024-12-09 18:27:00|111060.5|111035.5|111059.3|111034.3|111061.4|111036.4|111057.9|111032.9|20
1733768830000|2024-12-09 18:27:10|111058.8|111033.8|111061.4|111036.4|111062.9|111037.9|111058.8|111033.8|15
1733768840000|2024-12-09 18:27:20|111062.8|111037.8|111065.5|111040.5|111067.8|111042.8|111060.6|111035.6|22
1733768850000|2024-12-09 18:27:30|111064.5|111039.5|111064.6|111039.6|111065.4|111040.4|111062.5|111037.5|13
1733768860000|2024-12-09 18:27:40|111064.7|111039.7|111065.8|111040.8|111065.8|111040.8|111064.7|111039.7|7
1733768870000|2024-12-09 18:27:50|111067|111042|111065.4|111040.4|111070.5|111045.5|111064.1|111039.1|25
1733768880000|2024-12-09 18:28:00|111064.6|111039.6|111065.1|111040.1|111067.9|111042.9|111064.6|111039.6|26
1733768890000|2024-12-09 18:28:10|111065.9|111040.9|111081.5|111056.5|111082.3|111057.3|111064.3|111039.3|35
1733768900000|2024-12-09 18:28:20|111080.4|111055.4|111081.5|111056.5|111088.5|111063.5|111080.3|111055.3|64
1733768910000|2024-12-09 18:28:30|111082.4|111057.4|111080.9|111055.9|111084.1|111059.1|111078.6|111053.6|48
1733768920000|2024-12-09 18:28:40|111079.9|111054.9|111089.1|111064.1|111090.4|111065.4|111079.9|111054.9|25
1733768930000|2024-12-09 18:28:50|111088.2|111063.2|111078.6|111053.6|111088.2|111063.2|111078.6|111053.6|11
1733768940000|2024-12-09 18:29:00|111079.3|111054.3|111076.6|111051.6|111081.3|111056.3|111074.7|111049.7|13
1733768950000|2024-12-09 18:29:10|111078.5|111053.5|111077.8|111052.8|111078.5|111053.5|111077.8|111052.8|2
1733768970000|2024-12-09 18:29:30|111077.6|111052.6|111076.9|111051.9|111078.9|111053.9|111076.9|111051.9|5
1733768980000|2024-12-09 18:29:40|111077.2|111052.2|111079.3|111054.3|111080|111055|111077.2|111052.2|7
1733768990000|2024-12-09 18:29:50|111078.3|111053.3|111078|111053|111078.4|111053.4|111078|111053|5
1733769000000|2024-12-09 18:30:00|111078.5|111053.5|111085.8|111060.8|111089.6|111064.6|111078.5|111053.5|30
1733769010000|2024-12-09 18:30:10|111084.8|111059.8|111096|111071|111101.7|111076.7|111083.8|111058.8|45
1733769020000|2024-12-09 18:30:20|111097.6|111072.6|111099.2|111074.2|111100.4|111075.4|111091.7|111066.7|67
1733769030000|2024-12-09 18:30:30|111098.8|111073.8|111098.8|111073.8|111101|111076|111095.5|111070.5|27
1733769040000|2024-12-09 18:30:40|111098.9|111073.9|111101.2|111076.2|111101.6|111076.6|111097.2|111072.2|24
1733769050000|2024-12-09 18:30:50|111100.1|111075.1|111100.7|111075.7|111103.8|111078.8|111099.7|111074.7|22
1733769060000|2024-12-09 18:31:00|111100.4|111075.4|111092.8|111067.8|111100.4|111075.4|111091.8|111066.8|22
1733769070000|2024-12-09 18:31:10|111094.4|111069.4|111086.1|111061.1|111102.7|111069.4|111084.5|111048.9|25
1733769080000|2024-12-09 18:31:20|111089.7|111064.7|111093.3|111068.3|111094.6|111069.6|111086.2|111061.2|48
1733769090000|2024-12-09 18:31:30|111093.1|111068.1|111093.3|111068.3|111094.3|111069.3|111091.4|111066.4|49
1733769100000|2024-12-09 18:31:40|111096.6|111071.6|111092.3|111067.3|111096.6|111071.6|111091.2|111066.2|37
1733769110000|2024-12-09 18:31:50|111091.3|111066.3|111089.4|111064.4|111092.4|111067.4|111089.3|111064.3|19
1733769120000|2024-12-09 18:32:00|111090.3|111065.3|111086.4|111061.4|111090.3|111065.3|111086.1|111061.1|20
1733769130000|2024-12-09 18:32:10|111087.8|111062.8|111090|111065|111095.8|111070.8|111087.8|111062.8|44
1733769140000|2024-12-09 18:32:20|111091|111066|111097.3|111072.3|111098.8|111073.8|111089|111064|40
1733769150000|2024-12-09 18:32:30|111095.5|111070.5|111094|111069|111096.9|111071.9|111093.8|111068.8|19
1733769160000|2024-12-09 18:32:40|111092.9|111067.9|111092.7|111067.7|111095.9|111070.9|111089.9|111064.9|43
1733769170000|2024-12-09 18:32:50|111091.8|111066.8|111091.9|111066.9|111094.8|111069.8|111091.5|111066.5|22
1733769180000|2024-12-09 18:33:00|111091.7|111066.7|111091.7|111066.7|111095.3|111070.3|111091.5|111066.5|5
1733769190000|2024-12-09 18:33:10|111092.6|111067.6|111091.1|111066.1|111098.5|111073.5|111090.3|111065.3|20
1733769200000|2024-12-09 18:33:20|111093.6|111068.6|111086.9|111061.9|111093.6|111068.6|111085.8|111060.8|46
1733769210000|2024-12-09 18:33:30|111086.8|111061.8|111087.4|111062.4|111088.8|111063.8|111083.4|111058.4|40
1733769220000|2024-12-09 18:33:40|111086.3|111061.3|111087.9|111062.9|111088.9|111063.9|111084.4|111059.4|19
1733769230000|2024-12-09 18:33:50|111087|111062|111090.3|111065.3|111090.7|111065.7|111085.8|111060.8|34
1733769240000|2024-12-09 18:34:00|111089.4|111064.4|111097|111072|111103.4|111078.4|111089.3|111064.3|41
1733769250000|2024-12-09 18:34:10|111096.8|111071.8|111095.6|111070.6|111096.8|111071.8|111094.4|111069.4|8
1733769260000|2024-12-09 18:34:20|111095.2|111070.2|111096.6|111071.6|111097.2|111072.2|111094.3|111069.3|9
1733769270000|2024-12-09 18:34:30|111096.4|111071.4|111096.4|111071.4|111097|111072|111091.8|111066.8|44
1733769280000|2024-12-09 18:34:40|111094.7|111069.7|111097|111072|111097.1|111072.1|111094.6|111069.6|9
1733769290000|2024-12-09 18:34:50|111096.4|111071.4|111087.2|111062.2|111096.4|111071.4|111087.2|111062.2|30
1733769300000|2024-12-09 18:35:00|111088.9|111063.9|111086.4|111061.4|111090.9|111065.9|111086.4|111061.4|36
1733769310000|2024-12-09 18:35:10|111086.7|111061.7|111093.2|111068.2|111094.7|111069.7|111086.7|111061.7|30
1733769320000|2024-12-09 18:35:20|111091.7|111066.7|111093.1|111068.1|111093.2|111068.2|111091.7|111066.7|4
1733769330000|2024-12-09 18:35:30|111094.8|111069.8|111097.7|111072.7|111099.8|111074.8|111093.4|111068.4|14
1733769340000|2024-12-09 18:35:40|111096.4|111071.4|111095.4|111070.4|111096.5|111071.5|111095.4|111070.4|5
1733769350000|2024-12-09 18:35:50|111094.3|111069.3|111092.5|111067.5|111094.3|111069.3|111091.5|111066.5|18
1733769360000|2024-12-09 18:36:00|111091.5|111066.5|111093.4|111068.4|111095.3|111070.3|111091.5|111066.5|24
1733769370000|2024-12-09 18:36:10|111094.8|111069.8|111088.8|111063.8|111095.4|111070.4|111088.6|111063.6|49
1733769380000|2024-12-09 18:36:20|111088.6|111063.6|111088|111063|111090.4|111065.4|111087.2|111062.2|49
1733769390000|2024-12-09 18:36:30|111088.1|111063.1|111087.8|111062.8|111089.1|111064.1|111087.8|111062.8|4
1733769400000|2024-12-09 18:36:40|111087.6|111062.6|111082.7|111057.7|111094.1|111069.1|111079.2|111054.2|42
1733769410000|2024-12-09 18:36:50|111082.3|111057.3|111082.9|111057.9|111085.7|111060.7|111079.3|111054.3|58
1733769420000|2024-12-09 18:37:00|111081.5|111056.5|111090.4|111065.4|111092.4|111067.4|111080|111055|23
1733769430000|2024-12-09 18:37:10|111091.8|111066.8|111091.8|111066.8|111096.3|111071.3|111090.5|111065.5|15
1733769440000|2024-12-09 18:37:20|111089.8|111064.8|111093.3|111068.3|111095.2|111070.2|111089.8|111064.8|14
1733769450000|2024-12-09 18:37:30|111093.5|111068.5|111081.9|111056.9|111093.5|111068.5|111081.9|111056.9|22
1733769460000|2024-12-09 18:37:40|111083.9|111058.9|111088.8|111063.8|111089|111064|111081.3|111056.3|32
1733769470000|2024-12-09 18:37:50|111087.1|111062.1|111082.3|111057.3|111090.9|111065.9|111081.2|111056.2|66
1733769480000|2024-12-09 18:38:00|111083.2|111058.2|111088|111063|111090.1|111065.1|111082.1|111057.1|32
1733769490000|2024-12-09 18:38:10|111086.4|111061.4|111097.8|111047.8|111100.1|111065.8|111075.4|111041.1|61
1733769500000|2024-12-09 18:38:20|111099.1|111049.1|111078.4|111053.4|111099.3|111062|111078.2|111045.1|71
1733769510000|2024-12-09 18:38:30|111080.3|111055.3|111098.9|111048.9|111098.9|111063.4|111079.8|111038.8|63
1733769520000|2024-12-09 18:38:40|111097.1|111047.1|111097.2|111047.2|111099.5|111049.5|111095.5|111045.5|52
1733769530000|2024-12-09 18:38:50|111095.5|111045.5|111090|111065|111095.5|111067.9|111079.8|111045.5|41
1733769540000|2024-12-09 18:39:00|111088.3|111063.3|111092.9|111067.9|111095.2|111070.2|111088.1|111063.1|26
1733769550000|2024-12-09 18:39:10|111094.3|111069.3|111095.1|111070.1|111096.6|111071.6|111094.2|111069.2|9
1733769560000|2024-12-09 18:39:20|111096.4|111071.4|111093.8|111068.8|111101.7|111076.7|111092.3|111067.3|20
1733769570000|2024-12-09 18:39:30|111092.2|111067.2|111092.7|111067.7|111095.4|111070.4|111091.1|111066.1|16
1733769580000|2024-12-09 18:39:40|111093.7|111068.7|111091.9|111066.9|111094.4|111069.4|111088.9|111063.9|9
1733769590000|2024-12-09 18:39:50|111092|111067|111096.3|111071.3|111096.3|111071.3|111092|111067|6
1733769600000|2024-12-09 18:40:00|111095.9|111070.9|111093.5|111068.5|111096|111071|111089.5|111064.5|28
1733769610000|2024-12-09 18:40:10|111094.9|111069.9|111095.8|111070.8|111100.5|111075.5|111094.1|111069.1|11
1733769620000|2024-12-09 18:40:20|111095.7|111070.7|111096.3|111071.3|111099.7|111074.7|111092.6|111067.6|16
1733769630000|2024-12-09 18:40:30|111097.4|111072.4|111096.5|111071.5|111102|111077|111095.5|111070.5|38
1733769640000|2024-12-09 18:40:40|111096.4|111071.4|111096.3|111071.3|111097.9|111072.9|111096.3|111071.3|8
1733769650000|2024-12-09 18:40:50|111094.9|111069.9|111097.1|111072.1|111099.4|111074.4|111093.6|111068.6|25
1733769660000|2024-12-09 18:41:00|111095.2|111070.2|111092.9|111067.9|111097.3|111072.3|111091.2|111066.2|10
1733769670000|2024-12-09 18:41:10|111091.2|111066.2|111096.2|111071.2|111099.1|111074.1|111091.2|111066.2|30
1733769680000|2024-12-09 18:41:20|111094.8|111069.8|111094.6|111069.6|111096.2|111071.2|111089.8|111064.8|40
1733769690000|2024-12-09 18:41:30|111093.3|111068.3|111094.1|111069.1|111096.2|111071.2|111093.2|111068.2|10
1733769700000|2024-12-09 18:41:40|111092.7|111067.7|111095|111070|111095.4|111070.4|111092.6|111067.6|10
1733769710000|2024-12-09 18:41:50|111095.1|111070.1|111103.3|111078.3|111103.7|111078.7|111092.6|111067.6|14
1733769720000|2024-12-09 18:42:00|111101.2|111076.2|111102.4|111077.4|111103.3|111078.3|111099.6|111074.6|21
1733769730000|2024-12-09 18:42:10|111102.3|111077.3|111107.1|111082.1|111107.1|111082.1|111100.6|111075.6|39
1733769740000|2024-12-09 18:42:20|111106|111081|111111|111086|111111|111086|111101.5|111076.5|28
1733769750000|2024-12-09 18:42:30|111110.8|111085.8|111106.9|111081.9|111111.9|111086.9|111105.3|111080.3|29
1733769760000|2024-12-09 18:42:40|111107|111082|111108|111083|111108.9|111083.9|111104.1|111079.1|43
1733769770000|2024-12-09 18:42:50|111107|111082|111099.2|111074.2|111107.9|111082.9|111095.2|111070.2|32
1733769780000|2024-12-09 18:43:00|111098.1|111073.1|111098.6|111073.6|111100.8|111075.8|111094.2|111069.2|27
1733769790000|2024-12-09 18:43:10|111096.9|111071.9|111105.5|111080.5|111107.2|111082.2|111095|111070|39
1733769800000|2024-12-09 18:43:20|111104.8|111079.8|111101.6|111076.6|111105.9|111080.9|111101.6|111076.6|36
1733769810000|2024-12-09 18:43:30|111104.2|111079.2|111102.7|111077.7|111104.3|111079.3|111100.8|111075.8|13
1733769820000|2024-12-09 18:43:40|111102.8|111077.8|111099.4|111074.4|111104.4|111079.4|111099.4|111074.4|22
1733769830000|2024-12-09 18:43:50|111099|111074|111096.5|111071.5|111103.9|111078.9|111095.7|111070.7|16
1733769840000|2024-12-09 18:44:00|111095.1|111070.1|111092.2|111067.2|111099.6|111074.6|111090.3|111065.3|37
1733769850000|2024-12-09 18:44:10|111091|111066|111093.5|111068.5|111096.8|111071.8|111087.6|111062.6|33
1733769860000|2024-12-09 18:44:20|111091.3|111066.3|111091.5|111066.5|111094.7|111069.7|111089.5|111064.5|15
1733769870000|2024-12-09 18:44:30|111093.5|111068.5|111099.5|111074.5|111102.2|111077.2|111093.5|111068.5|25
1733769880000|2024-12-09 18:44:40|111098.2|111073.2|111098.6|111073.6|111099.9|111074.9|111098.2|111073.2|3
1733769890000|2024-12-09 18:44:50|111097.4|111072.4|111094.8|111069.8|111098.8|111073.8|111094.4|111069.4|15
1733769900000|2024-12-09 18:45:00|111096.1|111071.1|111095.1|111070.1|111098.3|111073.3|111092.9|111067.9|13
1733769910000|2024-12-09 18:45:10|111094.7|111069.7|111095.4|111070.4|111097.9|111072.9|111092.5|111067.5|11
1733769920000|2024-12-09 18:45:20|111097.4|111072.4|111101.4|111076.4|111101.4|111076.4|111093.7|111068.7|38
1733769930000|2024-12-09 18:45:30|111099.4|111074.4|111096.4|111071.4|111099.4|111074.4|111094.5|111069.5|32
1733769940000|2024-12-09 18:45:40|111094.8|111069.8|111090.5|111065.5|111096.4|111071.4|111089.8|111064.8|20
1733769950000|2024-12-09 18:45:50|111091|111066|111094.8|111069.8|111096|111071|111090.4|111065.4|27
1733769960000|2024-12-09 18:46:00|111095.1|111070.1|111096|111071|111096.1|111071.1|111094.5|111069.5|7
1733769970000|2024-12-09 18:46:10|111098.3|111073.3|111098.4|111073.4|111100.3|111075.3|111098|111073|9
1733769980000|2024-12-09 18:46:20|111098.2|111073.2|111097.2|111072.2|111099.5|111074.5|111095.4|111070.4|11
1733769990000|2024-12-09 18:46:30|111097.4|111072.4|111096.4|111071.4|111098.3|111073.3|111095.6|111070.6|13
1733770000000|2024-12-09 18:46:40|111099.1|111074.1|111095.8|111070.8|111099.1|111074.1|111095.4|111070.4|9
1733770010000|2024-12-09 18:46:50|111094|111069|111094.1|111069.1|111094.7|111069.7|111091|111066|23
1733770020000|2024-12-09 18:47:00|111092.4|111067.4|111095.3|111070.3|111098.3|111073.3|111092|111067|17
1733770030000|2024-12-09 18:47:10|111093.5|111068.5|111094.4|111069.4|111099.1|111074.1|111093.5|111068.5|18
1733770040000|2024-12-09 18:47:20|111092.3|111067.3|111095.4|111070.4|111095.7|111070.7|111092.2|111067.2|10
1733770050000|2024-12-09 18:47:30|111095.8|111070.8|111099.3|111074.3|111099.3|111074.3|111095.8|111070.8|7
1733770060000|2024-12-09 18:47:40|111098|111073|111097.9|111072.9|111098|111073|111097.5|111072.5|4
1733770070000|2024-12-09 18:47:50|111097.6|111072.6|111097.9|111072.9|111097.9|111072.9|111097.6|111072.6|2
1733770080000|2024-12-09 18:48:00|111096.4|111071.4|111095.2|111070.2|111099.7|111074.7|111094.8|111069.8|13
1733770090000|2024-12-09 18:48:10|111096.2|111071.2|111097.7|111072.7|111099|111074|111096.2|111071.2|10
1733770100000|2024-12-09 18:48:20|111097.9|111072.9|111097.4|111072.4|111100.8|111075.8|111097.4|111072.4|6
1733770110000|2024-12-09 18:48:30|111096.4|111071.4|111098.3|111073.3|111100.4|111075.4|111096.4|111071.4|15
1733770120000|2024-12-09 18:48:40|111099.9|111074.9|111099.2|111074.2|111100.7|111075.7|111098.5|111073.5|23
1733770130000|2024-12-09 18:48:50|111097.5|111072.5|111095.1|111070.1|111099.1|111074.1|111094.1|111069.1|8
1733770140000|2024-12-09 18:49:00|111094.6|111069.6|111093.7|111068.7|111096.6|111071.6|111092|111067|26
1733770150000|2024-12-09 18:49:10|111093.6|111068.6|111093.8|111068.8|111096|111071|111092.5|111067.5|7
1733770160000|2024-12-09 18:49:20|111093.9|111068.9|111096.5|111071.5|111097.7|111072.7|111092.9|111067.9|31
1733770170000|2024-12-09 18:49:30|111094.4|111069.4|111087.9|111062.9|111096.5|111071.5|111087.8|111062.8|19
1733770180000|2024-12-09 18:49:40|111089.7|111064.7|111090.1|111065.1|111091.5|111066.5|111087.9|111062.9|16
1733770190000|2024-12-09 18:49:50|111089.6|111064.6|111091.8|111066.8|111091.8|111066.8|111089.6|111064.6|5
1733770200000|2024-12-09 18:50:00|111090|111065|111089|111064|111092|111067|111088.6|111063.6|27
1733770210000|2024-12-09 18:50:10|111091.4|111066.4|111089.5|111064.5|111091.6|111066.6|111089.1|111064.1|13
1733770220000|2024-12-09 18:50:20|111090.5|111065.5|111085.9|111060.9|111091.6|111066.6|111084.9|111059.9|28
1733770230000|2024-12-09 18:50:30|111082.4|111057.4|111081.5|111056.5|111083|111058|111081.3|111056.3|7
1733770240000|2024-12-09 18:50:40|111082.6|111057.6|111082.4|111057.4|111087.3|111062.3|111079.5|111054.5|15
1733770250000|2024-12-09 18:50:50|111083.2|111058.2|111083|111058|111084.3|111059.3|111082.2|111057.2|24
1733770260000|2024-12-09 18:51:00|111084|111059|111082.7|111057.7|111084|111059|111081.6|111056.6|14
1733770270000|2024-12-09 18:51:10|111082.5|111057.5|111082.8|111057.8|111084.3|111059.3|111081.9|111056.9|19
1733770280000|2024-12-09 18:51:20|111083.1|111058.1|111083.1|111058.1|111084.6|111059.6|111082.4|111057.4|19
1733770290000|2024-12-09 18:51:30|111084.1|111059.1|111091.9|111066.9|111092|111067|111084.1|111059.1|22
1733770300000|2024-12-09 18:51:40|111090.7|111065.7|111089.5|111064.5|111092|111067|111087.5|111062.5|30
1733770310000|2024-12-09 18:51:50|111088.5|111063.5|111089.8|111064.8|111091.3|111066.3|111087.3|111062.3|24
1733770320000|2024-12-09 18:52:00|111091.1|111066.1|111086.5|111061.5|111091.1|111066.1|111085.2|111060.2|11
1733770330000|2024-12-09 18:52:10|111086.6|111061.6|111085.3|111060.3|111086.6|111061.6|111085|111060|4
1733770340000|2024-12-09 18:52:20|111086.6|111061.6|111085.7|111060.7|111087.4|111062.4|111083.9|111058.9|26
1733770350000|2024-12-09 18:52:30|111083.9|111058.9|111079.7|111054.7|111097.7|111060.5|111074.5|111036.3|59
1733770360000|2024-12-09 18:52:40|111080.6|111055.6|111096.3|111046.3|111096.3|111056.2|111077.2|111043.3|62
1733770370000|2024-12-09 18:52:50|111096.9|111046.9|111086.1|111061.1|111100.5|111065.4|111083.7|111045.9|23
1733770380000|2024-12-09 18:53:00|111084.5|111059.5|111084.3|111059.3|111086.3|111061.3|111083.1|111058.1|13
1733770390000|2024-12-09 18:53:10|111084.4|111059.4|111082.5|111057.5|111087.6|111062.6|111082.5|111057.5|17
1733770400000|2024-12-09 18:53:20|111082.1|111057.1|111082.8|111057.8|111085.4|111060.4|111082.1|111057.1|14
1733770410000|2024-12-09 18:53:30|111082.5|111057.5|111083|111058|111084|111059|111078.7|111053.7|42
1733770420000|2024-12-09 18:53:40|111082|111057|111083.7|111058.7|111086.3|111061.3|111081.1|111056.1|49
1733770430000|2024-12-09 18:53:50|111082.3|111057.3|111082.3|111057.3|111084.1|111059.1|111079.8|111054.8|34
1733770440000|2024-12-09 18:54:00|111081.2|111056.2|111082.6|111057.6|111095.5|111060.9|111079.7|111043.7|16
1733770450000|2024-12-09 18:54:10|111084|111059|111085.7|111060.7|111088.1|111063.1|111083.9|111058.9|35
1733770460000|2024-12-09 18:54:20|111084.4|111059.4|111084.5|111059.5|111085.1|111060.1|111080.3|111055.3|29
1733770470000|2024-12-09 18:54:30|111085|111060|111084.9|111059.9|111086.6|111061.6|111083.9|111058.9|18
1733770480000|2024-12-09 18:54:40|111086.1|111061.1|111082.1|111057.1|111090.3|111065.3|111082|111057|31
1733770490000|2024-12-09 18:54:50|111081.4|111056.4|111089.5|111064.5|111091.9|111066.9|111080.5|111055.5|28
1733770500000|2024-12-09 18:55:00|111091.7|111066.7|111097.7|111047.7|111102.7|111067.2|111081|111047.7|38
1733770510000|2024-12-09 18:55:10|111099.1|111049.1|111080.4|111055.4|111100|111061.7|111079.9|111047.6|27
1733770520000|2024-12-09 18:55:20|111079.9|111054.9|111087.7|111062.7|111089.8|111064.8|111079.5|111054.5|38
1733770530000|2024-12-09 18:55:30|111099.7|111049.7|111086.1|111061.1|111101.4|111063.8|111079.2|111042.1|50
1733770540000|2024-12-09 18:55:40|111088.4|111063.4|111083.7|111058.7|111088.4|111063.4|111082.8|111057.8|35
1733770550000|2024-12-09 18:55:50|111085.2|111060.2|111084.1|111059.1|111088.5|111063.5|111083.7|111058.7|46
1733770560000|2024-12-09 18:56:00|111086|111061|111070.6|111045.6|111086.2|111061.2|111070.6|111045.6|51
1733770570000|2024-12-09 18:56:10|111069.4|111044.4|111072.6|111047.6|111072.6|111047.6|111066.6|111041.6|22
1733770580000|2024-12-09 18:56:20|111073.9|111048.9|111077.6|111052.6|111077.8|111052.8|111072.9|111047.9|23
1733770590000|2024-12-09 18:56:30|111076.2|111051.2|111073.3|111048.3|111079.3|111054.3|111072|111047|22
1733770600000|2024-12-09 18:56:40|111074|111049|111077.4|111052.4|111077.4|111052.4|111073.3|111048.3|10
1733770610000|2024-12-09 18:56:50|111076.3|111051.3|111076.9|111051.9|111077.4|111052.4|111071.5|111046.5|23
1733770620000|2024-12-09 18:57:00|111079.1|111054.1|111079.8|111054.8|111080.9|111055.9|111075.7|111050.7|19
1733770630000|2024-12-09 18:57:10|111080.2|111055.2|111078|111053|111080.2|111055.2|111075.6|111050.6|18
1733770640000|2024-12-09 18:57:20|111076.8|111051.8|111077.3|111052.3|111079.3|111054.3|111074.3|111049.3|22
1733770650000|2024-12-09 18:57:30|111079.6|111054.6|111073.8|111048.8|111079.6|111054.6|111072.4|111047.4|33
1733770660000|2024-12-09 18:57:40|111072.6|111047.6|111070.3|111045.3|111074.9|111049.9|111067.3|111042.3|30
1733770670000|2024-12-09 18:57:50|111069.5|111044.5|111070.4|111045.4|111073.6|111048.6|111067.9|111042.9|20
1733770680000|2024-12-09 18:58:00|111070.9|111045.9|111070.5|111045.5|111071.7|111046.7|111070.4|111045.4|12
1733770690000|2024-12-09 18:58:10|111070.1|111045.1|111053.6|111028.6|111070.6|111045.6|111053.6|111028.6|20
1733770700000|2024-12-09 18:58:20|111053.8|111028.8|111049.4|111024.4|111054.5|111029.5|111046.5|111021.5|21
1733770710000|2024-12-09 18:58:30|111049.5|111024.5|111055.8|111030.8|111064.1|111039.1|111049.2|111024.2|32
1733770720000|2024-12-09 18:58:40|111056.8|111031.8|111057.4|111032.4|111058.8|111033.8|111054.6|111029.6|24
1733770730000|2024-12-09 18:58:50|111058|111033|111055.2|111030.2|111058.1|111033.1|111054.2|111029.2|20
1733770740000|2024-12-09 18:59:00|111054.2|111029.2|111058.7|111033.7|111059.6|111034.6|111054.2|111029.2|28
1733770750000|2024-12-09 18:59:10|111059.3|111034.3|111065.1|111040.1|111069.1|111044.1|111057.1|111032.1|37
1733770760000|2024-12-09 18:59:20|111068.8|111043.8|111076.9|111051.9|111077.6|111052.6|111068.8|111043.8|37
1733770770000|2024-12-09 18:59:30|111078.7|111053.7|111077.4|111052.4|111078.7|111053.7|111075.3|111050.3|23
1733770780000|2024-12-09 18:59:40|111079.5|111054.5|111076.1|111051.1|111080.5|111055.5|111075.4|111050.4|18
1733770790000|2024-12-09 18:59:50|111075.4|111050.4|111069.1|111044.1|111078.9|111053.9|111069.1|111044.1|33
1733770800000|2024-12-09 19:00:00|111070.8|111045.8|111084.9|111059.9|111086.5|111061.5|111069|111044|38
1733770810000|2024-12-09 19:00:10|111085.4|111060.4|111084.4|111059.4|111085.4|111060.4|111081.7|111056.7|10
1733770820000|2024-12-09 19:00:20|111083.3|111058.3|111082.4|111057.4|111083.3|111058.3|111081.9|111056.9|11
1733770830000|2024-12-09 19:00:30|111082.9|111057.9|111082.1|111057.1|111085|111060|111082.1|111057.1|10
1733770840000|2024-12-09 19:00:40|111081.1|111056.1|111079.2|111054.2|111081.1|111056.1|111079.2|111054.2|4
1733770850000|2024-12-09 19:00:50|111079.3|111054.3|111083.5|111058.5|111084.3|111059.3|111078.9|111053.9|10
1733770860000|2024-12-09 19:01:00|111084|111059|111078.7|111053.7|111085|111060|111074|111049|17
1733770870000|2024-12-09 19:01:10|111079.2|111054.2|111081.9|111056.9|111081.9|111056.9|111078.7|111053.7|14
1733770880000|2024-12-09 19:01:20|111081.4|111056.4|111074.1|111049.1|111081.4|111056.4|111072.7|111047.7|21
1733770890000|2024-12-09 19:01:30|111075.3|111050.3|111071.7|111046.7|111078|111053|111070.1|111045.1|24
1733770900000|2024-12-09 19:01:40|111072.7|111047.7|111067.4|111042.4|111073.7|111048.7|111066.8|111041.8|29
1733770910000|2024-12-09 19:01:50|111066.2|111041.2|111066.1|111041.1|111070.8|111045.8|111065.7|111040.7|16
1733770920000|2024-12-09 19:02:00|111066.2|111041.2|111066.3|111041.3|111067.4|111042.4|111065.7|111040.7|11
1733770930000|2024-12-09 19:02:10|111066.8|111041.8|111067.3|111042.3|111067.3|111042.3|111066.8|111041.8|2
1733770940000|2024-12-09 19:02:20|111068.4|111043.4|111074.6|111049.6|111075|111050|111064.2|111039.2|24
1733770950000|2024-12-09 19:02:30|111075.9|111050.9|111078.4|111053.4|111078.4|111053.4|111074.3|111049.3|18
1733770960000|2024-12-09 19:02:40|111079.6|111054.6|111085.2|111060.2|111086.6|111061.6|111079.6|111054.6|28
1733770970000|2024-12-09 19:02:50|111086.3|111061.3|111081.8|111056.8|111086.3|111061.3|111080.7|111055.7|17
1733770980000|2024-12-09 19:03:00|111081.7|111056.7|111081.3|111056.3|111082.8|111057.8|111081.3|111056.3|9
1733770990000|2024-12-09 19:03:10|111082.1|111057.1|111083.4|111058.4|111084|111059|111082.1|111057.1|6
1733771000000|2024-12-09 19:03:20|111084|111059|111086.7|111061.7|111087|111062|111082.2|111057.2|10
1733771010000|2024-12-09 19:03:30|111086.8|111061.8|111086.3|111061.3|111086.8|111061.8|111086.3|111061.3|3
1733771020000|2024-12-09 19:03:40|111086.4|111061.4|111082.4|111057.4|111086.6|111061.6|111082.1|111057.1|5
1733771030000|2024-12-09 19:03:50|111081.5|111056.5|111083.4|111058.4|111084|111059|111081.5|111056.5|7
1733771040000|2024-12-09 19:04:00|111083.2|111058.2|111076.1|111051.1|111083.2|111058.2|111075.9|111050.9|15
1733771050000|2024-12-09 19:04:10|111076|111051|111076.8|111051.8|111076.8|111051.8|111075.9|111050.9|4
1733771060000|2024-12-09 19:04:20|111077.4|111052.4|111079.5|111054.5|111080.2|111055.2|111077.4|111052.4|6
1733771070000|2024-12-09 19:04:30|111079.6|111054.6|111081.5|111056.5|111081.5|111056.5|111079.3|111054.3|4
1733771080000|2024-12-09 19:04:40|111080.9|111055.9|111077.4|111052.4|111081.5|111056.5|111076.7|111051.7|9
1733771090000|2024-12-09 19:04:50|111076.7|111051.7|111080.2|111055.2|111080.6|111055.6|111076.7|111051.7|10
1733771100000|2024-12-09 19:05:00|111081|111056|111078.3|111053.3|111081.8|111056.8|111078.3|111053.3|11
1733771110000|2024-12-09 19:05:10|111078.9|111053.9|111079.9|111054.9|111079.9|111054.9|111077.8|111052.8|7
1733771120000|2024-12-09 19:05:20|111079.3|111054.3|111077.7|111052.7|111079.3|111054.3|111076.7|111051.7|7
1733771130000|2024-12-09 19:05:30|111078.3|111053.3|111079.7|111054.7|111079.7|111054.7|111078.3|111053.3|5
1733771140000|2024-12-09 19:05:40|111079.5|111054.5|111079.7|111054.7|111079.7|111054.7|111079.4|111054.4|4
1733771150000|2024-12-09 19:05:50|111080.3|111055.3|111081.5|111056.5|111081.5|111056.5|111079.6|111054.6|11
1733771160000|2024-12-09 19:06:00|111081.6|111056.6|111076.4|111051.4|111081.6|111056.6|111076.4|111051.4|7
1733771170000|2024-12-09 19:06:10|111076.5|111051.5|111071.6|111046.6|111078.2|111053.2|111071.6|111046.6|9
1733771180000|2024-12-09 19:06:20|111072.8|111047.8|111073.2|111048.2|111074.6|111049.6|111071.8|111046.8|9
1733771190000|2024-12-09 19:06:30|111073.5|111048.5|111080.9|111055.9|111080.9|111055.9|111073.5|111048.5|11
1733771200000|2024-12-09 19:06:40|111081.2|111056.2|111081.3|111056.3|111081.5|111056.5|111081.2|111056.2|4
1733771210000|2024-12-09 19:06:50|111080.4|111055.4|111080.4|111055.4|111080.4|111055.4|111078.2|111053.2|8
1733771220000|2024-12-09 19:07:00|111079.8|111054.8|111078.8|111053.8|111080.4|111055.4|111078.8|111053.8|8
1733771230000|2024-12-09 19:07:10|111079|111054|111080.3|111055.3|111080.3|111055.3|111078|111053|9
1733771240000|2024-12-09 19:07:20|111080.5|111055.5|111080.8|111055.8|111080.8|111055.8|111080.5|111055.5|2
1733771250000|2024-12-09 19:07:30|111080.7|111055.7|111070|111045|111080.7|111055.7|111068.2|111043.2|20
1733771260000|2024-12-09 19:07:40|111069.3|111044.3|111068.8|111043.8|111070.7|111045.7|111066.3|111041.3|14
1733771270000|2024-12-09 19:07:50|111068.3|111043.3|111068.4|111043.4|111068.4|111043.4|111068.3|111043.3|2
1733771280000|2024-12-09 19:08:00|111069|111044|111070.4|111045.4|111074.5|111049.5|111068.4|111043.4|26
1733771290000|2024-12-09 19:08:10|111070.1|111045.1|111072.4|111047.4|111072.4|111047.4|111070.1|111045.1|11
1733771300000|2024-12-09 19:08:20|111071.4|111046.4|111072.4|111047.4|111072.4|111047.4|111066.1|111041.1|13
1733771310000|2024-12-09 19:08:30|111074.5|111049.5|111079.9|111054.9|111079.9|111054.9|111072.5|111047.5|16
1733771320000|2024-12-09 19:08:40|111078.3|111053.3|111081.2|111056.2|111084.6|111059.6|111078.3|111053.3|23
1733771330000|2024-12-09 19:08:50|111081.7|111056.7|111081.7|111056.7|111082.3|111057.3|111081.7|111056.7|4
1733771340000|2024-12-09 19:09:00|111082|111057|111083.5|111058.5|111085.1|111060.1|111081.4|111056.4|8
1733771350000|2024-12-09 19:09:10|111082.9|111057.9|111083.1|111058.1|111083.1|111058.1|111082.9|111057.9|2
1733771360000|2024-12-09 19:09:20|111084|111059|111082.5|111057.5|111084|111059|111080.6|111055.6|10
1733771370000|2024-12-09 19:09:30|111082.8|111057.8|111082.3|111057.3|111082.8|111057.8|111081.2|111056.2|5
1733771380000|2024-12-09 19:09:40|111081|111056|111084.4|111059.4|111084.4|111059.4|111081|111056|12
1733771390000|2024-12-09 19:09:50|111083.2|111058.2|111082.6|111057.6|111084.4|111059.4|111082.6|111057.6|11
1733771400000|2024-12-09 19:10:00|111082.8|111057.8|111084.1|111059.1|111084.1|111059.1|111082.4|111057.4|7
1733771410000|2024-12-09 19:10:10|111088.7|111063.7|111095.2|111070.2|111097.1|111072.1|111085|111060|47
1733771420000|2024-12-09 19:10:20|111095|111070|111094|111069|111097.3|111072.3|111094|111069|21
1733771430000|2024-12-09 19:10:30|111090.4|111065.4|111092.4|111067.4|111093.5|111068.5|111090.4|111065.4|14
1733771440000|2024-12-09 19:10:40|111091.8|111066.8|111090.4|111065.4|111094.9|111069.9|111090.4|111065.4|31
1733771450000|2024-12-09 19:10:50|111091.4|111066.4|111090.8|111065.8|111092|111067|111089.8|111064.8|16
1733771460000|2024-12-09 19:11:00|111089.8|111064.8|111082.8|111057.8|111091.2|111066.2|111082.8|111057.8|25
1733771470000|2024-12-09 19:11:10|111085|111060|111084.2|111059.2|111085.7|111060.7|111083.3|111058.3|9
1733771480000|2024-12-09 19:11:20|111084.4|111059.4|111083.3|111058.3|111085.8|111060.8|111083.3|111058.3|7
1733771490000|2024-12-09 19:11:30|111085.9|111060.9|111086.1|111061.1|111086.6|111061.6|111085.9|111060.9|7
1733771500000|2024-12-09 19:11:40|111084.7|111059.7|111084.5|111059.5|111085|111060|111083.5|111058.5|12
1733771510000|2024-12-09 19:11:50|111084.4|111059.4|111083.3|111058.3|111084.4|111059.4|111082.3|111057.3|9
1733771520000|2024-12-09 19:12:00|111084.3|111059.3|111084.7|111059.7|111084.7|111059.7|111084.3|111059.3|2
1733771530000|2024-12-09 19:12:10|111083.8|111058.8|111087|111062|111088.8|111063.8|111083.5|111058.5|12
1733771540000|2024-12-09 19:12:20|111086.7|111061.7|111085.8|111060.8|111086.7|111061.7|111084.9|111059.9|6
1733771550000|2024-12-09 19:12:30|111085.5|111060.5|111086.8|111061.8|111087.3|111062.3|111085.3|111060.3|9
1733771560000|2024-12-09 19:12:40|111085.4|111060.4|111088.6|111063.6|111090.8|111065.8|111084.4|111059.4|12
1733771570000|2024-12-09 19:12:50|111089.1|111064.1|111087.9|111062.9|111092|111067|111087.5|111062.5|13
1733771580000|2024-12-09 19:13:00|111087.5|111062.5|111089.1|111064.1|111092.3|111067.3|111087.4|111062.4|12
1733771590000|2024-12-09 19:13:10|111088.6|111063.6|111089.2|111064.2|111091.3|111066.3|111088.6|111063.6|18
1733771600000|2024-12-09 19:13:20|111089.7|111064.7|111088|111063|111090.1|111065.1|111086.5|111061.5|12
1733771610000|2024-12-09 19:13:30|111087.6|111062.6|111092.6|111067.6|111093.5|111068.5|111087.6|111062.6|11
1733771620000|2024-12-09 19:13:40|111092.9|111067.9|111112.8|111087.8|111113.1|111088.1|111092.9|111067.9|25
1733771630000|2024-12-09 19:13:50|111113.1|111088.1|111114.3|111089.3|111115.3|111090.3|111110.6|111085.6|13
1733771640000|2024-12-09 19:14:00|111113.4|111088.4|111110.7|111085.7|111114.4|111089.4|111108|111083|25
1733771650000|2024-12-09 19:14:10|111110|111085|111107.7|111082.7|111112.4|111087.4|111107.7|111082.7|15
1733771660000|2024-12-09 19:14:20|111108.3|111083.3|111107.3|111082.3|111108.8|111083.8|111105.2|111080.2|15
1733771670000|2024-12-09 19:14:30|111107.4|111082.4|111110.1|111085.1|111112.4|111087.4|111105.6|111080.6|13
1733771680000|2024-12-09 19:14:40|111110.6|111085.6|111108.8|111083.8|111111.6|111086.6|111108.8|111083.8|9
1733771690000|2024-12-09 19:14:50|111109.3|111084.3|111111|111086|111112.8|111087.8|111109.1|111084.1|20
1733771700000|2024-12-09 19:15:00|111112.6|111087.6|111110.2|111085.2|111112.6|111087.6|111109.7|111084.7|12
1733771710000|2024-12-09 19:15:10|111108.9|111083.9|111108.7|111083.7|111110.4|111085.4|111108.5|111083.5|16
1733771720000|2024-12-09 19:15:20|111108.9|111083.9|111108.7|111083.7|111108.9|111083.9|111108.7|111083.7|4
1733771730000|2024-12-09 19:15:30|111109.1|111084.1|111108.7|111083.7|111109.1|111084.1|111108.4|111083.4|6
1733771740000|2024-12-09 19:15:40|111108.6|111083.6|111109.5|111084.5|111111.8|111086.8|111107.9|111082.9|12
1733771750000|2024-12-09 19:15:50|111111|111086|111110.6|111085.6|111111|111086|111109.2|111084.2|5
1733771760000|2024-12-09 19:16:00|111117.2|111092.2|111115.7|111090.7|111129.3|111095.1|111115|111075|32
1733771770000|2024-12-09 19:16:10|111114.9|111089.9|111118.6|111093.6|111118.6|111093.6|111112.2|111087.2|14
1733771780000|2024-12-09 19:16:20|111119.9|111094.9|111117|111092|111119.9|111094.9|111113.7|111088.7|9
1733771790000|2024-12-09 19:16:30|111110.8|111085.8|111106.8|111081.8|111110.8|111085.8|111105.2|111080.2|13
1733771800000|2024-12-09 19:16:40|111107|111082|111109.1|111084.1|111109.1|111084.1|111107|111082|5
1733771810000|2024-12-09 19:16:50|111107.1|111082.1|111109.8|111084.8|111109.8|111084.8|111107.1|111082.1|6
1733771820000|2024-12-09 19:17:00|111109.3|111084.3|111106.5|111081.5|111109.8|111084.8|111105.1|111080.1|11
1733771830000|2024-12-09 19:17:10|111106.2|111081.2|111103.4|111078.4|111106.2|111081.2|111103.4|111078.4|12
1733771840000|2024-12-09 19:17:20|111104.3|111079.3|111105|111080|111105.9|111080.9|111102|111077|13
1733771850000|2024-12-09 19:17:30|111104.4|111079.4|111114.4|111089.4|111115.7|111090.7|111104.4|111079.4|17
1733771860000|2024-12-09 19:17:40|111114.9|111089.9|111129.4|111104.4|111133.9|111108.9|111114.9|111089.9|37
1733771870000|2024-12-09 19:17:50|111129.3|111104.3|111131.4|111106.4|111133.9|111108.9|111128.2|111103.2|30
1733771880000|2024-12-09 19:18:00|111130.6|111105.6|111137|111112|111137.7|111112.7|111130.6|111105.6|18
1733771890000|2024-12-09 19:18:10|111139.2|111114.2|111147.9|111122.9|111148|111123|111137.4|111112.4|18
1733771900000|2024-12-09 19:18:20|111147.2|111122.2|111151.6|111126.6|111155|111130|111146|111121|40
1733771910000|2024-12-09 19:18:30|111150|111125|111155.5|111130.5|111155.5|111130.5|111145.9|111120.9|55
1733771920000|2024-12-09 19:18:40|111154.7|111129.7|111149.1|111124.1|111154.7|111129.7|111147.3|111122.3|28
1733771930000|2024-12-09 19:18:50|111150.1|111125.1|111149|111124|111150.9|111125.9|111147.9|111122.9|20
1733771940000|2024-12-09 19:19:00|111150.9|111125.9|111149.9|111124.9|111152.5|111127.5|111147.2|111122.2|42
1733771950000|2024-12-09 19:19:10|111151|111126|111149.6|111124.6|111155.4|111130.4|111146.2|111121.2|47
1733771960000|2024-12-09 19:19:20|111148.4|111123.4|111148.5|111123.5|111151|111126|111143.7|111118.7|51
1733771970000|2024-12-09 19:19:30|111149.3|111124.3|111146.8|111121.8|111151.5|111126.5|111145.7|111120.7|32
1733771980000|2024-12-09 19:19:40|111149.4|111124.4|111148.4|111123.4|111150.2|111125.2|111140.2|111115.2|24
1733771990000|2024-12-09 19:19:50|111148.7|111123.7|111148.6|111123.6|111153.8|111128.8|111146.6|111121.6|21
1733772000000|2024-12-09 19:20:00|111148.7|111123.7|111152.9|111127.9|111154|111129|111147.6|111122.6|29
1733772010000|2024-12-09 19:20:10|111153|111128|111151.3|111126.3|111157.7|111132.7|111151.3|111126.3|34
1733772020000|2024-12-09 19:20:20|111151.6|111126.6|111150.5|111125.5|111155.7|111130.7|111150.3|111125.3|25
1733772030000|2024-12-09 19:20:30|111156.2|111131.2|111153.8|111128.8|111159.6|111134.6|111152.4|111127.4|47
1733772040000|2024-12-09 19:20:40|111153.2|111128.2|111155.1|111130.1|111161.1|111136.1|111152|111127|27
1733772050000|2024-12-09 19:20:50|111153.4|111128.4|111153.4|111128.4|111158|111133|111152.5|111127.5|22
1733772060000|2024-12-09 19:21:00|111154|111129|111151.2|111126.2|111156.2|111131.2|111151.2|111126.2|11
1733772070000|2024-12-09 19:21:10|111151.5|111126.5|111150.9|111125.9|111153.3|111128.3|111150.9|111125.9|10
1733772080000|2024-12-09 19:21:20|111151.9|111126.9|111150.1|111125.1|111155.8|111130.8|111150.1|111125.1|19
1733772090000|2024-12-09 19:21:30|111150|111125|111146.2|111121.2|111153.3|111128.3|111145.4|111120.4|27
1733772100000|2024-12-09 19:21:40|111145.9|111120.9|111152.2|111127.2|111155.6|111130.6|111145|111120|19
1733772110000|2024-12-09 19:21:50|111152.4|111127.4|111156.9|111131.9|111157.6|111132.6|111152.4|111127.4|12
1733772120000|2024-12-09 19:22:00|111158.7|111133.7|111157.9|111132.9|111158.7|111133.7|111155.5|111130.5|13
1733772130000|2024-12-09 19:22:10|111158.2|111133.2|111158.5|111133.5|111161|111136|111157.3|111132.3|11
1733772140000|2024-12-09 19:22:20|111158.6|111133.6|111158.8|111133.8|111161.2|111136.2|111158.3|111133.3|15
1733772150000|2024-12-09 19:22:30|111161.2|111136.2|111158.6|111133.6|111161.2|111136.2|111157.3|111132.3|11
1733772160000|2024-12-09 19:22:40|111157.3|111132.3|111162.2|111137.2|111162.2|111137.2|111156.8|111131.8|6
1733772170000|2024-12-09 19:22:50|111158.1|111133.1|111157.2|111132.2|111159.1|111134.1|111154.6|111129.6|19
1733772180000|2024-12-09 19:23:00|111156|111131|111157.5|111132.5|111159.9|111134.9|111156|111131|14
1733772190000|2024-12-09 19:23:10|111157.9|111132.9|111162.1|111137.1|111162.1|111137.1|111157.9|111132.9|11
1733772200000|2024-12-09 19:23:20|111161.1|111136.1|111162.2|111137.2|111165|111140|111158|111133|28
1733772210000|2024-12-09 19:23:30|111164|111139|111162.8|111137.8|111165.7|111140.7|111161.3|111136.3|34
1733772220000|2024-12-09 19:23:40|111162.1|111137.1|111162.4|111137.4|111165|111140|111161.8|111136.8|13
1733772230000|2024-12-09 19:23:50|111162.1|111137.1|111162.7|111137.7|111164.6|111139.6|111161.3|111136.3|17
1733772240000|2024-12-09 19:24:00|111164.6|111139.6|111163.9|111138.9|111168.2|111143.2|111162.9|111137.9|27
1733772250000|2024-12-09 19:24:10|111163.8|111138.8|111167.2|111142.2|111170.9|111145.9|111163.8|111138.8|19
1733772260000|2024-12-09 19:24:20|111165.4|111140.4|111163.5|111138.5|111167.2|111142.2|111161.3|111136.3|19
1733772270000|2024-12-09 19:24:30|111162.6|111137.6|111162|111137|111166.6|111141.6|111162|111137|12
1733772280000|2024-12-09 19:24:40|111161|111136|111161.5|111136.5|111163.1|111138.1|111159.8|111134.8|12
1733772290000|2024-12-09 19:24:50|111162|111137|111164.3|111139.3|111170.3|111145.3|111158|111133|19
1733772300000|2024-12-09 19:25:00|111163.9|111138.9|111164|111139|111167.8|111142.8|111161.7|111136.7|33
1733772310000|2024-12-09 19:25:10|111162.7|111137.7|111164.5|111139.5|111165.6|111140.6|111160.1|111135.1|22
1733772320000|2024-12-09 19:25:20|111162.6|111137.6|111165.5|111140.5|111171.1|111146.1|111161.5|111136.5|55
1733772330000|2024-12-09 19:25:30|111167|111142|111167.8|111142.8|111171.8|111146.8|111166.2|111141.2|39
1733772340000|2024-12-09 19:25:40|111166|111141|111168.1|111143.1|111171.7|111146.7|111165.7|111140.7|38
1733772350000|2024-12-09 19:25:50|111166.2|111141.2|111161.8|111136.8|111169.1|111144.1|111160.9|111135.9|43
1733772360000|2024-12-09 19:26:00|111160.9|111135.9|111162.4|111137.4|111165|111140|111160.9|111135.9|17
1733772370000|2024-12-09 19:26:10|111161.7|111136.7|111167.6|111142.6|111170|111145|111161.6|111136.6|15
1733772380000|2024-12-09 19:26:20|111167.9|111142.9|111166.9|111141.9|111171.7|111146.7|111165.7|111140.7|29
1733772390000|2024-12-09 19:26:30|111165.6|111140.6|111161.6|111136.6|111167.3|111142.3|111161.1|111136.1|21
1733772400000|2024-12-09 19:26:40|111163.3|111138.3|111162.2|111137.2|111164.7|111139.7|111160.5|111135.5|16
1733772410000|2024-12-09 19:26:50|111163.3|111138.3|111164.5|111139.5|111165.7|111140.7|111160.8|111135.8|20
1733772420000|2024-12-09 19:27:00|111162|111137|111163|111138|111167.2|111142.2|111161|111136|22
1733772430000|2024-12-09 19:27:10|111164.9|111139.9|111162.1|111137.1|111167.1|111142.1|111160.8|111135.8|26
1733772440000|2024-12-09 19:27:20|111160|111135|111159.6|111134.6|111163.9|111138.9|111159.2|111134.2|38
1733772450000|2024-12-09 19:27:30|111162.1|111137.1|111161.2|111136.2|111165.2|111140.2|111158.7|111133.7|49
1733772460000|2024-12-09 19:27:40|111161.3|111136.3|111162.9|111137.9|111163.5|111138.5|111161.1|111136.1|25
1733772470000|2024-12-09 19:27:50|111164.4|111139.4|111164.6|111139.6|111168.4|111143.4|111161.4|111136.4|39
1733772480000|2024-12-09 19:28:00|111163.6|111138.6|111164.5|111139.5|111165.7|111140.7|111163.1|111138.1|11
1733772490000|2024-12-09 19:28:10|111165.7|111140.7|111169.1|111144.1|111171.2|111146.2|111163.4|111138.4|44
1733772500000|2024-12-09 19:28:20|111170.9|111145.9|111175.9|111150.9|111176.3|111151.3|111166.7|111141.7|50
1733772510000|2024-12-09 19:28:30|111170.9|111145.9|111174.9|111149.9|111175.3|111150.3|111170.9|111145.9|26
1733772520000|2024-12-09 19:28:40|111175|111150|111175|111150|111175.1|111150.1|111171.2|111146.2|20
1733772530000|2024-12-09 19:28:50|111174.9|111149.9|111176.8|111151.8|111178.4|111153.4|111171.6|111146.6|19
1733772540000|2024-12-09 19:29:00|111175.5|111150.5|111173.7|111148.7|111177.2|111152.2|111169.6|111144.6|27
1733772550000|2024-12-09 19:29:10|111172.3|111147.3|111174|111149|111175.1|111150.1|111167.5|111142.5|21
1733772560000|2024-12-09 19:29:20|111172|111147|111170.7|111145.7|111176.4|111151.4|111168.3|111143.3|45
1733772570000|2024-12-09 19:29:30|111169.7|111144.7|111165.9|111140.9|111170.5|111145.5|111165.5|111140.5|26
1733772580000|2024-12-09 19:29:40|111163.9|111138.9|111160.8|111135.8|111164.1|111139.1|111160.4|111135.4|8
1733772590000|2024-12-09 19:29:50|111160.7|111135.7|111160.1|111135.1|111162.1|111137.1|111159.7|111134.7|7
1733772600000|2024-12-09 19:30:00|111159.7|111134.7|111162.2|111137.2|111163.2|111138.2|111159.7|111134.7|16
1733772610000|2024-12-09 19:30:10|111162.3|111137.3|111161.4|111136.4|111164.3|111139.3|111158.8|111133.8|19
1733772620000|2024-12-09 19:30:20|111161.1|111136.1|111153.4|111128.4|111162.2|111137.2|111151.7|111126.7|14
1733772630000|2024-12-09 19:30:30|111153.6|111128.6|111159.8|111134.8|111161.9|111136.9|111153.6|111128.6|15
1733772640000|2024-12-09 19:30:40|111160.7|111135.7|111161.4|111136.4|111161.4|111136.4|111160.2|111135.2|4
1733772650000|2024-12-09 19:30:50|111161.5|111136.5|111160.1|111135.1|111161.9|111136.9|111160.1|111135.1|5
1733772660000|2024-12-09 19:31:00|111161.6|111136.6|111161.6|111136.6|111162.8|111137.8|111159.2|111134.2|14
1733772670000|2024-12-09 19:31:10|111160.6|111135.6|111159.1|111134.1|111160.6|111135.6|111157.4|111132.4|18
1733772680000|2024-12-09 19:31:20|111160.2|111135.2|111160.1|111135.1|111162.4|111137.4|111159.4|111134.4|8
1733772690000|2024-12-09 19:31:30|111161.9|111136.9|111159.8|111134.8|111161.9|111136.9|111158.7|111133.7|11
1733772700000|2024-12-09 19:31:40|111158.6|111133.6|111160.8|111135.8|111160.8|111135.8|111155|111130|23
1733772710000|2024-12-09 19:31:50|111159.8|111134.8|111153.1|111128.1|111160.4|111135.4|111153.1|111128.1|6
1733772720000|2024-12-09 19:32:00|111152.9|111127.9|111152.7|111127.7|111157.5|111132.5|111148.2|111123.2|34
1733772730000|2024-12-09 19:32:10|111151|111126|111155.5|111130.5|111158.7|111133.7|111148.5|111123.5|43
1733772740000|2024-12-09 19:32:20|111154.4|111129.4|111151.5|111126.5|111158.5|111133.5|111147|111122|44
1733772750000|2024-12-09 19:32:30|111151.3|111126.3|111154.8|111129.8|111155.1|111130.1|111147|111122|22
1733772760000|2024-12-09 19:32:40|111155.3|111130.3|111153.7|111128.7|111155.5|111130.5|111147.4|111122.4|29
1733772770000|2024-12-09 19:32:50|111154.4|111129.4|111152.1|111127.1|111156.5|111131.5|111152.1|111127.1|20
1733772780000|2024-12-09 19:33:00|111153.6|111128.6|111151.4|111126.4|111153.6|111128.6|111150.8|111125.8|15
1733772790000|2024-12-09 19:33:10|111153.3|111128.3|111151.4|111126.4|111155.4|111130.4|111151.4|111126.4|24
1733772800000|2024-12-09 19:33:20|111151.3|111126.3|111148|111123|111154.7|111129.7|111147.4|111122.4|27
1733772810000|2024-12-09 19:33:30|111151.8|111126.8|111142.9|111117.9|111151.8|111126.8|111139.5|111114.5|58
1733772820000|2024-12-09 19:33:40|111143.6|111118.6|111138.9|111113.9|111148.3|111123.3|111138.9|111113.9|50
1733772830000|2024-12-09 19:33:50|111138.1|111113.1|111136.1|111111.1|111138.5|111113.5|111136.1|111111.1|8
1733772840000|2024-12-09 19:34:00|111136.9|111111.9|111135.7|111110.7|111136.9|111111.9|111135.7|111110.7|6
1733772850000|2024-12-09 19:34:10|111135.8|111110.8|111136.8|111111.8|111137.9|111112.9|111135.8|111110.8|5
1733772860000|2024-12-09 19:34:20|111138|111113|111137.1|111112.1|111138.5|111113.5|111137.1|111112.1|4
1733772870000|2024-12-09 19:34:30|111138.2|111113.2|111140.3|111115.3|111141.5|111116.5|111136.3|111111.3|20
1733772880000|2024-12-09 19:34:40|111140.8|111115.8|111142.1|111117.1|111142.5|111117.5|111139.5|111114.5|9
1733772890000|2024-12-09 19:34:50|111145.4|111120.4|111139.1|111114.1|111146.4|111121.4|111136.9|111111.9|31
1733772900000|2024-12-09 19:35:00|111140.3|111115.3|111137.8|111112.8|111140.5|111115.5|111137.3|111112.3|16
1733772910000|2024-12-09 19:35:10|111136.4|111111.4|111142.7|111117.7|111142.7|111117.7|111136.4|111111.4|11
1733772920000|2024-12-09 19:35:20|111142.8|111117.8|111142.6|111117.6|111142.8|111117.8|111142.3|111117.3|4
1733772930000|2024-12-09 19:35:30|111142.4|111117.4|111138|111113|111142.4|111117.4|111135.9|111110.9|21
1733772940000|2024-12-09 19:35:40|111138.2|111113.2|111135.6|111110.6|111138.2|111113.2|111135.2|111110.2|7
1733772950000|2024-12-09 19:35:50|111133.5|111108.5|111134.3|111109.3|111138.3|111113.3|111133.5|111108.5|16
1733772960000|2024-12-09 19:36:00|111136|111111|111142|111117|111142|111117|111136|111111|14
1733772970000|2024-12-09 19:36:10|111138.4|111113.4|111138.1|111113.1|111138.9|111113.9|111134.9|111109.9|10
1733772980000|2024-12-09 19:36:20|111138.3|111113.3|111138.3|111113.3|111138.3|111113.3|111138.3|111113.3|1
1733772990000|2024-12-09 19:36:30|111137.4|111112.4|111138.6|111113.6|111138.6|111113.6|111136.7|111111.7|9
1733773000000|2024-12-09 19:36:40|111137.5|111112.5|111134|111109|111137.9|111112.9|111131.2|111106.2|18
1733773010000|2024-12-09 19:36:50|111132.8|111107.8|111133.4|111108.4|111134.7|111109.7|111132.6|111107.6|8
1733773020000|2024-12-09 19:37:00|111132.8|111107.8|111110.4|111085.4|111137.8|111112.8|111109.6|111084.6|45
1733773030000|2024-12-09 19:37:10|111110.3|111085.3|111114.6|111089.6|111115.9|111090.9|111110.3|111085.3|8
1733773040000|2024-12-09 19:37:20|111115.7|111090.7|111109.3|111084.3|111115.7|111090.7|111107|111082|24
1733773050000|2024-12-09 19:37:30|111110.8|111085.8|111113.4|111088.4|111114.8|111089.8|111108.5|111083.5|15
1733773060000|2024-12-09 19:37:40|111113.6|111088.6|111113.8|111088.8|111114.4|111089.4|111113.6|111088.6|6
1733773070000|2024-12-09 19:37:50|111115.9|111090.9|111129.7|111104.7|111130.3|111105.3|111114.7|111089.7|21
1733773080000|2024-12-09 19:38:00|111130.9|111105.9|111130.5|111105.5|111131.8|111106.8|111129.3|111104.3|13
1733773090000|2024-12-09 19:38:10|111132.5|111107.5|111133.1|111108.1|111133.1|111108.1|111131.3|111106.3|4
1733773100000|2024-12-09 19:38:20|111133.4|111108.4|111136.4|111111.4|111136.9|111111.9|111133.3|111108.3|16
1733773110000|2024-12-09 19:38:30|111135.2|111110.2|111129.6|111104.6|111136.3|111111.3|111127.9|111102.9|30
1733773120000|2024-12-09 19:38:40|111130.1|111105.1|111127.3|111102.3|111130.1|111105.1|111127.3|111102.3|18
1733773130000|2024-12-09 19:38:50|111127.2|111102.2|111120.1|111095.1|111128.4|111103.4|111119.1|111094.1|13
1733773140000|2024-12-09 19:39:00|111121|111096|111121.8|111096.8|111125.1|111100.1|111119.9|111094.9|27
1733773150000|2024-12-09 19:39:10|111122.4|111097.4|111121.8|111096.8|111126|111101|111119.4|111094.4|18
1733773160000|2024-12-09 19:39:20|111120.9|111095.9|111123.8|111098.8|111128.4|111103.4|111120.5|111095.5|25
1733773170000|2024-12-09 19:39:30|111124.7|111099.7|111125.7|111100.7|111130.9|111105.9|111123.4|111098.4|21
1733773180000|2024-12-09 19:39:40|111126.5|111101.5|111119.7|111094.7|111126.7|111101.7|111118.4|111093.4|17
1733773190000|2024-12-09 19:39:50|111119.9|111094.9|111119.3|111094.3|111122.3|111097.3|111119|111094|18
1733773200000|2024-12-09 19:40:00|111118.4|111093.4|111118.1|111093.1|111118.7|111093.7|111113.3|111088.3|25
1733773210000|2024-12-09 19:40:10|111116.9|111091.9|111118.2|111093.2|111121.7|111096.7|111116.1|111091.1|30
1733773220000|2024-12-09 19:40:20|111117.3|111092.3|111117.5|111092.5|111118.7|111093.7|111115.4|111090.4|24
1733773230000|2024-12-09 19:40:30|111118.2|111093.2|111117.9|111092.9|111118.2|111093.2|111116.7|111091.7|11
1733773240000|2024-12-09 19:40:40|111118|111093|111118|111093|111118|111093|111118|111093|1
1733773250000|2024-12-09 19:40:50|111118.1|111093.1|111116.7|111091.7|111118.2|111093.2|111116.7|111091.7|3
1733773260000|2024-12-09 19:41:00|111116.1|111091.1|111117.5|111092.5|111118.5|111093.5|111115.7|111090.7|22
1733773270000|2024-12-09 19:41:10|111119|111094|111124|111099|111126|111101|111116.9|111091.9|28
1733773280000|2024-12-09 19:41:20|111123|111098|111126.3|111101.3|111126.8|111101.8|111123|111098|15
1733773290000|2024-12-09 19:41:30|111125.2|111100.2|111124.9|111099.9|111126.8|111101.8|111124.2|111099.2|13
1733773300000|2024-12-09 19:41:40|111125|111100|111125.2|111100.2|111125.2|111100.2|111124.3|111099.3|5
1733773310000|2024-12-09 19:41:50|111125.3|111100.3|111123.1|111098.1|111126.2|111101.2|111123|111098|20
1733773320000|2024-12-09 19:42:00|111124.6|111099.6|111132.7|111107.7|111133.9|111108.9|111124.6|111099.6|31
1733773330000|2024-12-09 19:42:10|111132.2|111107.2|111130.7|111105.7|111134.9|111109.9|111128.9|111103.9|34
1733773340000|2024-12-09 19:42:20|111132.4|111107.4|111132.6|111107.6|111133.9|111108.9|111127.7|111102.7|33
1733773350000|2024-12-09 19:42:30|111131.8|111106.8|111132.9|111107.9|111132.9|111107.9|111131.1|111106.1|9
1733773360000|2024-12-09 19:42:40|111132.8|111107.8|111132.6|111107.6|111134.9|111109.9|111131.7|111106.7|15
1733773370000|2024-12-09 19:42:50|111130.9|111105.9|111131.4|111106.4|111131.9|111106.9|111130.7|111105.7|5
1733773380000|2024-12-09 19:43:00|111129.8|111104.8|111128.8|111103.8|111129.9|111104.9|111124.3|111099.3|17
1733773390000|2024-12-09 19:43:10|111129.9|111104.9|111129.9|111104.9|111130.9|111105.9|111127.8|111102.8|11
1733773400000|2024-12-09 19:43:20|111130.9|111105.9|111131|111106|111133.7|111108.7|111129.8|111104.8|16
1733773410000|2024-12-09 19:43:30|111130.8|111105.8|111129.9|111104.9|111131.8|111106.8|111129.4|111104.4|14
1733773420000|2024-12-09 19:43:40|111129.8|111104.8|111129.1|111104.1|111132.3|111107.3|111129.1|111104.1|19
1733773430000|2024-12-09 19:43:50|111130.1|111105.1|111129.2|111104.2|111130.3|111105.3|111128.1|111103.1|9
1733773440000|2024-12-09 19:44:00|111129.5|111104.5|111132.4|111107.4|111134.2|111109.2|111129.5|111104.5|16
1733773450000|2024-12-09 19:44:10|111134.3|111109.3|111130.6|111105.6|111134.3|111109.3|111129.8|111104.8|11
1733773460000|2024-12-09 19:44:20|111131.5|111106.5|111124.6|111099.6|111133.9|111108.9|111124.6|111099.6|19
1733773470000|2024-12-09 19:44:30|111125.5|111100.5|111122|111097|111128.4|111103.4|111121.7|111096.7|14
1733773480000|2024-12-09 19:44:40|111123|111098|111117.7|111092.7|111123|111098|111117.7|111092.7|11
1733773490000|2024-12-09 19:44:50|111118.8|111093.8|111119.9|111094.9|111120.6|111095.6|111118.8|111093.8|18
1733773500000|2024-12-09 19:45:00|111120.8|111095.8|111124.6|111099.6|111125.8|111100.8|111120.8|111095.8|11
1733773510000|2024-12-09 19:45:10|111124.2|111099.2|111124.1|111099.1|111124.7|111099.7|111121.1|111096.1|17
1733773520000|2024-12-09 19:45:20|111125|111100|111125.6|111100.6|111127.6|111102.6|111124.4|111099.4|25
1733773530000|2024-12-09 19:45:30|111125.8|111100.8|111125.9|111100.9|111127.4|111102.4|111125.8|111100.8|5
1733773540000|2024-12-09 19:45:40|111126.9|111101.9|111133|111108|111133.3|111108.3|111125.2|111100.2|42
1733773550000|2024-12-09 19:45:50|111132.1|111107.1|111133.6|111108.6|111134.3|111109.3|111130.9|111105.9|14
1733773560000|2024-12-09 19:46:00|111131|111106|111142.2|111117.2|111142.2|111117.2|111131|111106|20
1733773570000|2024-12-09 19:46:10|111141.7|111116.7|111144.6|111119.6|111145.3|111120.3|111140.6|111115.6|16
1733773580000|2024-12-09 19:46:20|111141.3|111116.3|111139.4|111114.4|111157.3|111121.2|111139.4|111103.6|34
1733773590000|2024-12-09 19:46:30|111140.2|111115.2|111140.9|111115.9|111141.3|111116.3|111137.8|111112.8|14
1733773600000|2024-12-09 19:46:40|111141|111116|111145.2|111120.2|111145.2|111120.2|111140.3|111115.3|25
1733773610000|2024-12-09 19:46:50|111147.7|111122.7|111150.9|111125.9|111151|111126|111147.3|111122.3|21
1733773620000|2024-12-09 19:47:00|111148.9|111123.9|111145.5|111120.5|111149|111124|111143.4|111118.4|24
1733773630000|2024-12-09 19:47:10|111146.2|111121.2|111150.7|111125.7|111151.1|111126.1|111143.5|111118.5|21
1733773640000|2024-12-09 19:47:20|111149.4|111124.4|111165.6|111140.6|111168.7|111143.7|111149.4|111124.4|16
1733773650000|2024-12-09 19:47:30|111165|111140|111169.8|111144.8|111169.8|111144.8|111162.3|111137.3|14
1733773660000|2024-12-09 19:47:40|111167.5|111142.5|111165.5|111140.5|111167.5|111142.5|111158.7|111133.7|23
1733773670000|2024-12-09 19:47:50|111165.2|111140.2|111167.6|111142.6|111170.9|111145.9|111163|111138|14
1733773680000|2024-12-09 19:48:00|111172.5|111147.5|111166.5|111141.5|111172.5|111147.5|111164.5|111139.5|14
1733773690000|2024-12-09 19:48:10|111165.8|111140.8|111163.9|111138.9|111165.9|111140.9|111162.5|111137.5|14
1733773700000|2024-12-09 19:48:20|111162.6|111137.6|111164|111139|111167.1|111142.1|111162.6|111137.6|8
1733773710000|2024-12-09 19:48:30|111166.8|111141.8|111161.2|111136.2|111166.8|111141.8|111156.3|111131.3|15
1733773720000|2024-12-09 19:48:40|111161.1|111136.1|111160.8|111135.8|111161.1|111136.1|111157.4|111132.4|6
1733773730000|2024-12-09 19:48:50|111161|111136|111160.9|111135.9|111161|111136|111158.5|111133.5|4
1733773740000|2024-12-09 19:49:00|111160.8|111135.8|111157.3|111132.3|111161|111136|111157.3|111132.3|18
1733773750000|2024-12-09 19:49:10|111158.7|111133.7|111158.7|111133.7|111161|111136|111157.2|111132.2|10
1733773760000|2024-12-09 19:49:20|111160.6|111135.6|111163.5|111138.5|111163.5|111138.5|111158.8|111133.8|21
1733773770000|2024-12-09 19:49:30|111161.8|111136.8|111164.5|111139.5|111169.1|111144.1|111161.8|111136.8|27
1733773780000|2024-12-09 19:49:40|111161.9|111136.9|111165.4|111140.4|111166.8|111141.8|111158.8|111133.8|28
1733773790000|2024-12-09 19:49:50|111162.8|111137.8|111164.2|111139.2|111167.3|111142.3|111160.3|111135.3|32
1733773800000|2024-12-09 19:50:00|111166.9|111141.9|111165.5|111140.5|111168.3|111143.3|111162.2|111137.2|35
1733773810000|2024-12-09 19:50:10|111170.1|111145.1|111164.2|111139.2|111171|111146|111163|111138|50
1733773820000|2024-12-09 19:50:20|111166.9|111141.9|111166.1|111141.1|111171.3|111146.3|111164.7|111139.7|46
1733773830000|2024-12-09 19:50:30|111166|111141|111164.7|111139.7|111169.6|111144.6|111163.9|111138.9|25
1733773840000|2024-12-09 19:50:40|111166.5|111141.5|111170.1|111145.1|111170.1|111145.1|111164.7|111139.7|12
1733773850000|2024-12-09 19:50:50|111171|111146|111170.7|111145.7|111172.3|111147.3|111169.8|111144.8|25
1733773860000|2024-12-09 19:51:00|111170.5|111145.5|111174.1|111149.1|111174.3|111149.3|111170.5|111145.5|6
1733773870000|2024-12-09 19:51:10|111170.7|111145.7|111178.5|111153.5|111179.6|111154.6|111170.7|111145.7|14
1733773880000|2024-12-09 19:51:20|111181.6|111156.6|111187.8|111162.8|111190.9|111165.9|111179.6|111154.6|31
1733773890000|2024-12-09 19:51:30|111186.2|111161.2|111182.5|111157.5|111186.2|111161.2|111182.5|111157.5|15
1733773900000|2024-12-09 19:51:40|111184.4|111159.4|111191.9|111166.9|111194.4|111169.4|111182.6|111157.6|18
1733773910000|2024-12-09 19:51:50|111193.3|111168.3|111193|111168|111193.6|111168.6|111190|111165|27
1733773920000|2024-12-09 19:52:00|111192.1|111167.1|111198.3|111173.3|111200.1|111175.1|111191|111166|41
1733773930000|2024-12-09 19:52:10|111197.4|111172.4|111200|111175|111215.4|111184.9|111196.6|111159|41
1733773940000|2024-12-09 19:52:20|111198.2|111173.2|111197.1|111172.1|111200|111175|111196.1|111171.1|27
1733773950000|2024-12-09 19:52:30|111198.3|111173.3|111205.9|111180.9|111208.2|111183.2|111198.3|111173.3|27
1733773960000|2024-12-09 19:52:40|111204.1|111179.1|111204|111179|111207.9|111182.9|111202.8|111177.8|22
1733773970000|2024-12-09 19:52:50|111204.1|111179.1|111204|111179|111205.1|111180.1|111202.1|111177.1|7
1733773980000|2024-12-09 19:53:00|111202.8|111177.8|111205.3|111180.3|111208.9|111183.9|111200.1|111175.1|25
1733773990000|2024-12-09 19:53:10|111205.2|111180.2|111215.2|111190.2|111217.2|111192.2|111202.2|111177.2|42
1733774000000|2024-12-09 19:53:20|111217.1|111192.1|111223.2|111198.2|111223.2|111198.2|111213.9|111188.9|25
1733774010000|2024-12-09 19:53:30|111221.8|111196.8|111224.4|111199.4|111224.4|111199.4|111221.4|111196.4|15
1733774020000|2024-12-09 19:53:40|111225.1|111200.1|111224.2|111199.2|111225.1|111200.1|111224.2|111199.2|4
1733774030000|2024-12-09 19:53:50|111224|111199|111225.1|111200.1|111225.1|111200.1|111224|111199|7
1733774040000|2024-12-09 19:54:00|111224|111199|111221|111196|111224.7|111199.7|111220|111195|14
1733774050000|2024-12-09 19:54:10|111220|111195|111217.9|111192.9|111223.9|111198.9|111217.9|111192.9|20
1733774060000|2024-12-09 19:54:20|111216.5|111191.5|111208.6|111183.6|111216.5|111191.5|111205.7|111180.7|47
1733774070000|2024-12-09 19:54:30|111205.7|111180.7|111211.8|111186.8|111213.8|111188.8|111205.7|111180.7|28
1733774080000|2024-12-09 19:54:40|111213.6|111188.6|111211.2|111186.2|111214.4|111189.4|111210.4|111185.4|15
1733774090000|2024-12-09 19:54:50|111213|111188|111208.8|111183.8|111213.9|111188.9|111206.7|111181.7|43
1733774100000|2024-12-09 19:55:00|111207.7|111182.7|111214.4|111189.4|111216|111191|111207.2|111182.2|22
1733774110000|2024-12-09 19:55:10|111214.5|111189.5|111209.8|111184.8|111214.5|111189.5|111208|111183|11
1733774120000|2024-12-09 19:55:20|111208.8|111183.8|111205.7|111180.7|111208.8|111183.8|111201.6|111176.6|29
1733774130000|2024-12-09 19:55:30|111205.6|111180.6|111203.6|111178.6|111206.7|111181.7|111200.9|111175.9|43
1733774140000|2024-12-09 19:55:40|111204.6|111179.6|111201.1|111176.1|111207.4|111182.4|111200.8|111175.8|52
1733774150000|2024-12-09 19:55:50|111204.8|111179.8|111205.5|111180.5|111208.1|111183.1|111201.9|111176.9|43
1733774160000|2024-12-09 19:56:00|111206.4|111181.4|111207.2|111182.2|111209.8|111184.8|111200.9|111175.9|59
1733774170000|2024-12-09 19:56:10|111206.5|111181.5|111210.4|111185.4|111212.1|111187.1|111206.2|111181.2|46
1733774180000|2024-12-09 19:56:20|111210.2|111185.2|111211.5|111186.5|111215.1|111190.1|111210.2|111185.2|36
1733774190000|2024-12-09 19:56:30|111212.1|111187.1|111211.8|111186.8|111213.5|111188.5|111210.9|111185.9|18
1733774200000|2024-12-09 19:56:40|111213.5|111188.5|111210.5|111185.5|111214.9|111189.9|111209.9|111184.9|38
1733774210000|2024-12-09 19:56:50|111212.3|111187.3|111211.7|111186.7|111214.5|111189.5|111208.6|111183.6|38
1733774220000|2024-12-09 19:57:00|111213.4|111188.4|111215.2|111190.2|111215.2|111190.2|111211.9|111186.9|11
1733774230000|2024-12-09 19:57:10|111215|111190|111214.9|111189.9|111215.9|111190.9|111212.5|111187.5|9
1733774240000|2024-12-09 19:57:20|111215|111190|111217.4|111192.4|111218.2|111193.2|111210.5|111185.5|17
1733774250000|2024-12-09 19:57:30|111216.4|111191.4|111214.7|111189.7|111217.2|111192.2|111212.9|111187.9|10
1733774260000|2024-12-09 19:57:40|111214.6|111189.6|111214.5|111189.5|111214.8|111189.8|111214.5|111189.5|3
1733774270000|2024-12-09 19:57:50|111215.1|111190.1|111217.1|111192.1|111217.1|111192.1|111215.1|111190.1|6
1733774280000|2024-12-09 19:58:00|111218.7|111193.7|111212.5|111187.5|111218.7|111193.7|111208.2|111183.2|27
1733774290000|2024-12-09 19:58:10|111213.6|111188.6|111209.7|111184.7|111216.2|111191.2|111203|111178|30
1733774300000|2024-12-09 19:58:20|111210.9|111185.9|111205.1|111180.1|111210.9|111185.9|111203|111178|27
1733774310000|2024-12-09 19:58:30|111206.8|111181.8|111218.3|111168.3|111219.1|111181.8|111204.9|111166.5|28
1733774320000|2024-12-09 19:58:40|111217.7|111167.7|111202.2|111177.2|111220.4|111178.3|111201.6|111162.6|35
1733774330000|2024-12-09 19:58:50|111201.7|111176.7|111200.8|111175.8|111204.4|111179.4|111197.1|111172.1|37
1733774340000|2024-12-09 19:59:00|111197.6|111172.6|111202.6|111177.6|111202.6|111177.6|111196.8|111171.8|17
1733774350000|2024-12-09 19:59:10|111201.8|111176.8|111202.7|111177.7|111202.8|111177.8|111199.9|111174.9|7
1733774360000|2024-12-09 19:59:20|111202.9|111177.9|111207.4|111182.4|111207.4|111182.4|111202.7|111177.7|9
1733774370000|2024-12-09 19:59:30|111206.9|111181.9|111203.7|111178.7|111207.4|111182.4|111202|111177|15
1733774380000|2024-12-09 19:59:40|111204.4|111179.4|111201.2|111176.2|111204.4|111179.4|111199.7|111174.7|11
1733774390000|2024-12-09 19:59:50|111200|111175|111191.1|111166.1|111200|111175|111190.7|111165.7|17
1733774400000|2024-12-09 20:00:00|111189.8|111164.8|111190.9|111165.9|111191.7|111166.7|111186.8|111161.8|11
1733774410000|2024-12-09 20:00:10|111189.8|111164.8|111184.9|111159.9|111189.8|111164.8|111181.4|111156.4|11
1733774420000|2024-12-09 20:00:20|111184|111159|111173.2|111148.2|111184|111159|111171.9|111146.9|20
1733774430000|2024-12-09 20:00:30|111172.5|111147.5|111172.9|111147.9|111175.3|111150.3|111172.3|111147.3|13
1733774440000|2024-12-09 20:00:40|111173.9|111148.9|111167.8|111142.8|111174.8|111149.8|111167.8|111142.8|22
1733774450000|2024-12-09 20:00:50|111169|111144|111164.4|111139.4|111173.5|111148.5|111164.4|111139.4|31
1733774460000|2024-12-09 20:01:00|111164.3|111139.3|111172.7|111147.7|111173.1|111148.1|111163.1|111138.1|19
1733774470000|2024-12-09 20:01:10|111171.5|111146.5|111166|111141|111171.5|111146.5|111164.7|111139.7|18
1733774480000|2024-12-09 20:01:20|111167.5|111142.5|111182|111132|111186.4|111149.5|111166|111132|40
1733774490000|2024-12-09 20:01:30|111164.6|111139.6|111166|111141|111167|111142|111161.4|111136.4|31
1733774500000|2024-12-09 20:01:40|111166.5|111141.5|111168.1|111143.1|111173.6|111148.6|111166.5|111141.5|18
1733774510000|2024-12-09 20:01:50|111168.3|111143.3|111165.7|111140.7|111168.3|111143.3|111162.8|111137.8|15
1733774520000|2024-12-09 20:02:00|111164.4|111139.4|111168.4|111143.4|111169.8|111144.8|111158.3|111133.3|26
1733774530000|2024-12-09 20:02:10|111168.9|111143.9|111171.9|111146.9|111172.6|111147.6|111168.9|111143.9|27
1733774540000|2024-12-09 20:02:20|111171.4|111146.4|111170.2|111145.2|111171.9|111146.9|111169.3|111144.3|16
1733774550000|2024-12-09 20:02:30|111171.1|111146.1|111185.2|111135.2|111187|111146.1|111169.3|111132.2|33
1733774560000|2024-12-09 20:02:40|111186.2|111136.2|111186.6|111136.6|111188.1|111138.1|111184.2|111134.2|19
1733774570000|2024-12-09 20:02:50|111186.5|111136.5|111186.7|111136.7|111186.8|111136.8|111186.5|111136.5|7
1733774580000|2024-12-09 20:03:00|111186.6|111136.6|111182.2|111132.2|111186.7|111145|111164.6|111129.1|30
1733774590000|2024-12-09 20:03:10|111180.2|111130.2|111181.4|111131.4|111183.3|111133.3|111178.6|111128.6|17
1733774600000|2024-12-09 20:03:20|111183.2|111133.2|111188|111138|111191|111141|111183.2|111133.2|21
1733774610000|2024-12-09 20:03:30|111188.9|111138.9|111188.8|111138.8|111189.1|111139.1|111187.1|111137.1|17
1733774620000|2024-12-09 20:03:40|111187.8|111137.8|111197.9|111147.9|111201.3|111151.3|111187.8|111137.8|28
1733774630000|2024-12-09 20:03:50|111197.5|111147.5|111201.5|111151.5|111203.6|111153.6|111196.8|111146.8|18
1733774640000|2024-12-09 20:04:00|111199.4|111149.4|111200.6|111150.6|111201.8|111151.8|111198.5|111148.5|18
1733774650000|2024-12-09 20:04:10|111201.7|111151.7|111203.4|111153.4|111204.2|111154.2|111201.7|111151.7|18
1733774660000|2024-12-09 20:04:20|111204.2|111154.2|111206.8|111156.8|111207.2|111157.2|111203.1|111153.1|10
1733774670000|2024-12-09 20:04:30|111207.1|111157.1|111208.4|111158.4|111210.7|111160.7|111206.8|111156.8|11
1733774680000|2024-12-09 20:04:40|111208.5|111158.5|111212.8|111162.8|111212.8|111162.8|111208.5|111158.5|6
1733774690000|2024-12-09 20:04:50|111212.5|111162.5|111210.1|111160.1|111213.6|111163.6|111209.1|111159.1|19
1733774700000|2024-12-09 20:05:00|111211|111161|111207.3|111157.3|111211.9|111161.9|111204.5|111154.5|19
1733774710000|2024-12-09 20:05:10|111205.8|111155.8|111207.2|111157.2|111207.3|111157.3|111205|111155|6
1733774720000|2024-12-09 20:05:20|111205.2|111155.2|111191.2|111166.2|111205.2|111167.9|111187.4|111149.1|16
1733774730000|2024-12-09 20:05:30|111191.4|111166.4|111189.3|111164.3|111192.2|111167.2|111188.9|111163.9|9
1733774740000|2024-12-09 20:05:40|111191.4|111166.4|111211.5|111161.5|111212.1|111174.8|111191.1|111160.6|30
1733774750000|2024-12-09 20:05:50|111210.7|111160.7|111210.2|111160.2|111211.2|111161.2|111208.9|111158.9|12
1733774760000|2024-12-09 20:06:00|111211|111161|111210.4|111160.4|111211.9|111161.9|111209.7|111159.7|24
1733774770000|2024-12-09 20:06:10|111209.4|111159.4|111203.2|111153.2|111210.4|111160.4|111201.4|111151.4|25
1733774780000|2024-12-09 20:06:20|111201.5|111151.5|111200.5|111150.5|111202.5|111152.5|111197.8|111147.8|12
1733774790000|2024-12-09 20:06:30|111189.4|111164.4|111190.9|111165.9|111190.9|111165.9|111188.1|111163.1|11
1733774800000|2024-12-09 20:06:40|111191|111166|111189|111164|111191|111166|111189|111164|6
1733774810000|2024-12-09 20:06:50|111188.9|111163.9|111193.6|111168.6|111194.2|111169.2|111186.5|111161.5|15
1733774820000|2024-12-09 20:07:00|111192.5|111167.5|111189.6|111164.6|111193.2|111168.2|111188.9|111163.9|14
1733774830000|2024-12-09 20:07:10|111191.2|111166.2|111189.8|111164.8|111191.8|111166.8|111189.3|111164.3|8
1733774840000|2024-12-09 20:07:20|111189.5|111164.5|111183.2|111158.2|111189.5|111164.5|111183.2|111158.2|9
1733774850000|2024-12-09 20:07:30|111183.3|111158.3|111187.3|111162.3|111190.8|111165.8|111183.3|111158.3|10
1733774860000|2024-12-09 20:07:40|111187.2|111162.2|111187.8|111162.8|111187.8|111162.8|111187.2|111162.2|2
1733774870000|2024-12-09 20:07:50|111188.1|111163.1|111183.8|111158.8|111189.6|111164.6|111183.7|111158.7|10
1733774880000|2024-12-09 20:08:00|111185.1|111160.1|111187.9|111162.9|111187.9|111162.9|111184.6|111159.6|6
1733774890000|2024-12-09 20:08:10|111187.7|111162.7|111188.9|111163.9|111188.9|111163.9|111187.5|111162.5|4
1733774900000|2024-12-09 20:08:20|111188.2|111163.2|111187.2|111162.2|111188.2|111163.2|111185.4|111160.4|19
1733774910000|2024-12-09 20:08:30|111187.6|111162.6|111187.9|111162.9|111189|111164|111187.2|111162.2|8
1733774920000|2024-12-09 20:08:40|111187.7|111162.7|111189.9|111164.9|111191.5|111166.5|111186.3|111161.3|10
1733774930000|2024-12-09 20:08:50|111190.1|111165.1|111186.1|111161.1|111190.1|111165.1|111183.1|111158.1|12
1733774940000|2024-12-09 20:09:00|111186.2|111161.2|111190.3|111165.3|111190.3|111165.3|111185.1|111160.1|8
1733774950000|2024-12-09 20:09:10|111190.7|111165.7|111190.5|111165.5|111190.7|111165.7|111189.3|111164.3|6
1733774960000|2024-12-09 20:09:20|111188.8|111163.8|111190.3|111165.3|111191.5|111166.5|111188.8|111163.8|6
1733774970000|2024-12-09 20:09:30|111188.6|111163.6|111191.7|111166.7|111193.4|111168.4|111188.3|111163.3|16
1733774980000|2024-12-09 20:09:40|111191.6|111166.6|111191.5|111166.5|111191.9|111166.9|111191.5|111166.5|3
1733774990000|2024-12-09 20:09:50|111190.5|111165.5|111184.5|111159.5|111190.5|111165.5|111183.5|111158.5|13
1733775000000|2024-12-09 20:10:00|111183.5|111158.5|111184.4|111159.4|111184.4|111159.4|111181|111156|11
1733775010000|2024-12-09 20:10:10|111184.8|111159.8|111180.2|111155.2|111184.8|111159.8|111178.9|111153.9|8
1733775020000|2024-12-09 20:10:20|111180.1|111155.1|111185.4|111160.4|111185.9|111160.9|111180.1|111155.1|8
1733775030000|2024-12-09 20:10:30|111185.5|111160.5|111183.6|111158.6|111185.5|111160.5|111182.3|111157.3|18
1733775040000|2024-12-09 20:10:40|111183.1|111158.1|111195.4|111170.4|111195.4|111170.4|111183.1|111158.1|9
1733775050000|2024-12-09 20:10:50|111193.8|111168.8|111187.3|111162.3|111196.2|111171.2|111183.1|111158.1|24
1733775060000|2024-12-09 20:11:00|111185.6|111160.6|111187.6|111162.6|111189.6|111164.6|111185.6|111160.6|12
1733775070000|2024-12-09 20:11:10|111187.1|111162.1|111187.4|111162.4|111187.4|111162.4|111187|111162|5
1733775080000|2024-12-09 20:11:20|111187.9|111162.9|111192.2|111167.2|111192.7|111167.7|111187.8|111162.8|8
1733775090000|2024-12-09 20:11:30|111192.4|111167.4|111192.3|111167.3|111194|111169|111192|111167|6
1733775100000|2024-12-09 20:11:40|111193.8|111168.8|111211.5|111161.5|111212.5|111173.2|111193.8|111160.8|13
1733775110000|2024-12-09 20:11:50|111211.2|111161.2|111210|111160|111211.8|111161.8|111209.8|111159.8|13
1733775120000|2024-12-09 20:12:00|111211.9|111161.9|111210.4|111160.4|111212.9|111162.9|111209|111159|17
1733775130000|2024-12-09 20:12:10|111210.2|111160.2|111206.8|111156.8|111210.2|111160.2|111206.1|111156.1|10
1733775140000|2024-12-09 20:12:20|111206.1|111156.1|111206.5|111156.5|111207.3|111157.3|111203.4|111153.4|6
1733775150000|2024-12-09 20:12:30|111206.6|111156.6|111191.7|111166.7|111206.7|111166.7|111190.6|111154.2|7
1733775160000|2024-12-09 20:12:40|111189.3|111164.3|111188.5|111163.5|111190.4|111165.4|111186.2|111161.2|11
1733775170000|2024-12-09 20:12:50|111188|111163|111184.6|111159.6|111188.1|111163.1|111183.4|111158.4|9
1733775180000|2024-12-09 20:13:00|111185.1|111160.1|111186.7|111161.7|111186.7|111161.7|111183.8|111158.8|7
1733775190000|2024-12-09 20:13:10|111185|111160|111192.1|111167.1|111196.1|111171.1|111184.6|111159.6|12
1733775200000|2024-12-09 20:13:20|111193.2|111168.2|111207.3|111157.3|111207.3|111168.7|111188.8|111156.2|18
1733775210000|2024-12-09 20:13:30|111206.4|111156.4|111207|111157|111208|111158|111206.4|111156.4|9
1733775220000|2024-12-09 20:13:40|111206.9|111156.9|111203.6|111153.6|111206.9|111156.9|111202.6|111152.6|7
1733775230000|2024-12-09 20:13:50|111202.8|111152.8|111190.6|111165.6|111202.8|111166.6|111190.6|111152.8|5
1733775240000|2024-12-09 20:14:00|111191.4|111166.4|111191.5|111166.5|111191.7|111166.7|111191.2|111166.2|6
1733775250000|2024-12-09 20:14:10|111193.4|111168.4|111192.4|111167.4|111193.4|111168.4|111191.8|111166.8|5
1733775260000|2024-12-09 20:14:20|111193.8|111168.8|111192.3|111167.3|111193.8|111168.8|111191.9|111166.9|12
1733775270000|2024-12-09 20:14:30|111191.3|111166.3|111191.8|111166.8|111191.8|111166.8|111190.7|111165.7|4
1733775280000|2024-12-09 20:14:40|111192.2|111167.2|111190.2|111165.2|111192.3|111167.3|111190.2|111165.2|6
1733775290000|2024-12-09 20:14:50|111189.3|111164.3|111191.1|111166.1|111191.1|111166.1|111189.3|111164.3|3
1733775300000|2024-12-09 20:15:00|111190.9|111165.9|111191.7|111166.7|111191.7|111166.7|111190.7|111165.7|6
1733775310000|2024-12-09 20:15:10|111191.8|111166.8|111199.8|111174.8|111201|111176|111191.8|111166.8|18
1733775320000|2024-12-09 20:15:20|111198.9|111173.9|111214|111164|111214|111175.9|111195.3|111161.4|27
1733775330000|2024-12-09 20:15:30|111215.1|111165.1|111199.4|111174.4|111216.9|111174.4|111199.4|111161.7|36
1733775340000|2024-12-09 20:15:40|111198.4|111173.4|111202.8|111177.8|111203.1|111178.1|111198.4|111173.4|29
1733775350000|2024-12-09 20:15:50|111200.1|111175.1|111198.3|111173.3|111201.9|111176.9|111198.1|111173.1|21
1733775360000|2024-12-09 20:16:00|111199|111174|111199.2|111174.2|111200.7|111175.7|111198.4|111173.4|7
1733775370000|2024-12-09 20:16:10|111195|111170|111190.6|111165.6|111195|111170|111190.6|111165.6|7
1733775380000|2024-12-09 20:16:20|111191.1|111166.1|111195.2|111170.2|111200.5|111175.5|111191.1|111166.1|14
1733775390000|2024-12-09 20:16:30|111196.5|111171.5|111195.8|111170.8|111197.1|111172.1|111195.1|111170.1|9
1733775400000|2024-12-09 20:16:40|111197.1|111172.1|111198.1|111173.1|111201.6|111176.6|111195.6|111170.6|16
1733775410000|2024-12-09 20:16:50|111199.3|111174.3|111196.5|111171.5|111199.3|111174.3|111195|111170|16
1733775420000|2024-12-09 20:17:00|111196.6|111171.6|111195.2|111170.2|111201.1|111176.1|111194|111169|17
1733775430000|2024-12-09 20:17:10|111194.6|111169.6|111195.8|111170.8|111198.6|111173.6|111194.4|111169.4|10
1733775440000|2024-12-09 20:17:20|111195.7|111170.7|111200.5|111175.5|111200.5|111175.5|111195.7|111170.7|6
1733775450000|2024-12-09 20:17:30|111199.2|111174.2|111220.8|111170.8|111221.7|111180.3|111199.2|111168.4|42
1733775460000|2024-12-09 20:17:40|111219.8|111169.8|111223.7|111173.7|111224.5|111174.5|111219.8|111169.8|18
1733775470000|2024-12-09 20:17:50|111225.1|111175.1|111226|111176|111226.1|111176.1|111224.7|111174.7|9
1733775480000|2024-12-09 20:18:00|111226.5|111176.5|111230.2|111180.2|111230.4|111180.4|111226.5|111176.5|8
1733775490000|2024-12-09 20:18:10|111230|111180|111239.6|111189.6|111243.6|111203.9|111228.5|111180|21
1733775500000|2024-12-09 20:18:20|111239|111189|111236.4|111186.4|111239|111189|111234.3|111184.3|9
1733775510000|2024-12-09 20:18:30|111236.1|111186.1|111231.8|111181.8|111236.4|111186.4|111231.7|111181.7|20
1733775520000|2024-12-09 20:18:40|111231.9|111181.9|111236.8|111186.8|111236.8|111186.8|111231.4|111181.4|6
1733775530000|2024-12-09 20:18:50|111236.3|111186.3|111238.1|111188.1|111240.6|111190.6|111236.3|111186.3|12
1733775540000|2024-12-09 20:19:00|111238|111188|111240.5|111190.5|111240.5|111190.5|111237.3|111187.3|7
1733775550000|2024-12-09 20:19:10|111240.7|111190.7|111235.9|111185.9|111240.7|111190.7|111235.8|111185.8|13
1733775560000|2024-12-09 20:19:20|111236|111186|111220.5|111195.5|111236|111195.5|111220.2|111182.3|5
1733775570000|2024-12-09 20:19:30|111220.3|111195.3|111219.3|111194.3|111220.5|111195.5|111219.3|111194.3|4
1733775580000|2024-12-09 20:19:40|111221.5|111196.5|111219.8|111194.8|111221.5|111196.5|111219.2|111194.2|6
1733775590000|2024-12-09 20:19:50|111219.7|111194.7|111218.4|111193.4|111219.7|111194.7|111218.4|111193.4|5
1733775600000|2024-12-09 20:20:00|111218.7|111193.7|111218.9|111193.9|111218.9|111193.9|111218.7|111193.7|2
1733775610000|2024-12-09 20:20:10|111218.8|111193.8|111220.7|111195.7|111220.7|111195.7|111218.5|111193.5|5
1733775620000|2024-12-09 20:20:20|111220|111195|111219.9|111194.9|111220|111195|111219.9|111194.9|2
1733775630000|2024-12-09 20:20:30|111220|111195|111219.9|111194.9|111220|111195|111219.9|111194.9|2
1733775640000|2024-12-09 20:20:40|111220.2|111195.2|111219.3|111194.3|111220.3|111195.3|111218.9|111193.9|5
1733775650000|2024-12-09 20:20:50|111219.2|111194.2|111218.1|111193.1|111219.2|111194.2|111217.7|111192.7|3
1733775660000|2024-12-09 20:21:00|111217.2|111192.2|111217|111192|111218|111193|111217|111192|5
1733775670000|2024-12-09 20:21:10|111217.3|111192.3|111220.1|111195.1|111220.1|111195.1|111216.4|111191.4|4
1733775680000|2024-12-09 20:21:20|111219.4|111194.4|111237.2|111187.2|111238.6|111197.7|111219.4|111186|18
1733775690000|2024-12-09 20:21:30|111238|111188|111237.9|111187.9|111239.4|111189.4|111237.9|111187.9|9
1733775700000|2024-12-09 20:21:40|111237.5|111187.5|111238.1|111188.1|111243.6|111193.6|111237.5|111187.5|25
1733775710000|2024-12-09 20:21:50|111238.3|111188.3|111240.8|111190.8|111242.4|111192.4|111238.3|111188.3|18
1733775720000|2024-12-09 20:22:00|111241.9|111191.9|111234.4|111184.4|111241.9|111191.9|111234.4|111184.4|17
1733775730000|2024-12-09 20:22:10|111236.1|111186.1|111243.4|111193.4|111245.4|111195.4|111234.3|111184.3|23
1733775740000|2024-12-09 20:22:20|111243.3|111193.3|111239.8|111189.8|111244.7|111194.7|111239.1|111189.1|41
1733775750000|2024-12-09 20:22:30|111239.4|111189.4|111240.2|111190.2|111241.2|111191.2|111239.4|111189.4|16
1733775760000|2024-12-09 20:22:40|111240.5|111190.5|111242.3|111192.3|111245.4|111195.4|111240.5|111190.5|21
1733775770000|2024-12-09 20:22:50|111241.5|111191.5|111237.6|111187.6|111241.6|111191.6|111237.6|111187.6|11
1733775780000|2024-12-09 20:23:00|111236.5|111186.5|111234.9|111184.9|111236.8|111186.8|111234.9|111184.9|7
1733775790000|2024-12-09 20:23:10|111235.4|111185.4|111238.3|111188.3|111239.2|111189.2|111235.4|111185.4|8
1733775800000|2024-12-09 20:23:20|111238|111188|111253.3|111203.3|111253.3|111203.3|111238|111188|16
1733775810000|2024-12-09 20:23:30|111257|111207|111273.8|111223.8|111273.8|111238.6|111252.7|111202.7|24
1733775820000|2024-12-09 20:23:40|111274.1|111224.1|111273.2|111223.2|111274.1|111224.1|111268.4|111218.4|24
1733775830000|2024-12-09 20:23:50|111273.5|111223.5|111270.2|111220.2|111274.7|111224.7|111269.7|111219.7|24
1733775840000|2024-12-09 20:24:00|111269.5|111219.5|111280.8|111230.8|111280.8|111230.8|111269.5|111219.5|36
1733775850000|2024-12-09 20:24:10|111279.8|111229.8|111281.6|111231.6|111281.8|111231.8|111278.7|111228.7|20
1733775860000|2024-12-09 20:24:20|111281.7|111231.7|111281.1|111231.1|111282.2|111232.2|111278.9|111228.9|22
1733775870000|2024-12-09 20:24:30|111279.9|111229.9|111295.1|111245.1|111299.6|111249.6|111279.8|111229.8|26
1733775880000|2024-12-09 20:24:40|111293.4|111243.4|111293.8|111243.8|111294.6|111244.6|111291.7|111241.7|28
1733775890000|2024-12-09 20:24:50|111293.5|111243.5|111292.4|111242.4|111297.7|111247.7|111292.3|111242.3|38
1733775900000|2024-12-09 20:25:00|111293.4|111243.4|111296|111246|111300.6|111250.6|111292.4|111242.4|56
1733775910000|2024-12-09 20:25:10|111296.4|111246.4|111295.9|111245.9|111300.3|111250.3|111293.8|111243.8|66
1733775920000|2024-12-09 20:25:20|111294.5|111244.5|111291.3|111241.3|111299.4|111249.4|111288.5|111238.5|29
1733775930000|2024-12-09 20:25:30|111289.5|111239.5|111287.7|111237.7|111293.3|111243.3|111284.5|111234.5|47
1733775940000|2024-12-09 20:25:40|111286.8|111236.8|111285.3|111235.3|111286.8|111236.8|111284.5|111234.5|15
1733775950000|2024-12-09 20:25:50|111284.1|111234.1|111283.2|111233.2|111284.1|111234.1|111279.2|111229.2|25
1733775960000|2024-12-09 20:26:00|111284.4|111234.4|111287.3|111237.3|111290.8|111240.8|111284.4|111234.4|20
1733775970000|2024-12-09 20:26:10|111286.5|111236.5|111284|111234|111287.2|111237.2|111283.7|111233.7|11
1733775980000|2024-12-09 20:26:20|111284.5|111234.5|111278.7|111228.7|111285.3|111235.3|111277.7|111227.7|26
1733775990000|2024-12-09 20:26:30|111279.5|111229.5|111283.2|111233.2|111283.2|111247.3|111269.1|111227.3|21
1733776000000|2024-12-09 20:26:40|111279.9|111229.9|111278.8|111228.8|111283.8|111233.8|111276.3|111226.3|34
1733776010000|2024-12-09 20:26:50|111278.1|111228.1|111276.3|111226.3|111283.9|111233.9|111273.9|111223.9|32
1733776020000|2024-12-09 20:27:00|111277.2|111227.2|111278.2|111228.2|111280|111230|111276.2|111226.2|37
1733776030000|2024-12-09 20:27:10|111277.1|111227.1|111288.6|111238.6|111289.2|111239.2|111277.1|111227.1|26
1733776040000|2024-12-09 20:27:20|111290.1|111240.1|111289.9|111239.9|111291.3|111241.3|111288|111238|21
1733776050000|2024-12-09 20:27:30|111288.1|111238.1|111288.2|111238.2|111297.2|111247.2|111288|111238|25
1733776060000|2024-12-09 20:27:40|111287.4|111237.4|111277.6|111227.6|111288.3|111238.3|111276.9|111226.9|31
1733776070000|2024-12-09 20:27:50|111277.2|111227.2|111276.6|111226.6|111279.2|111229.2|111276.6|111226.6|18
1733776080000|2024-12-09 20:28:00|111276.3|111226.3|111281.5|111231.5|111283.4|111233.4|111276.2|111226.2|31
1733776090000|2024-12-09 20:28:10|111280.6|111230.6|111291.5|111241.5|111295.2|111245.2|111279.7|111229.7|21
1733776100000|2024-12-09 20:28:20|111291.4|111241.4|111292.1|111242.1|111292.1|111242.1|111291.1|111241.1|5
1733776110000|2024-12-09 20:28:30|111292.4|111242.4|111293|111243|111293.7|111243.7|111290.6|111240.6|6
1733776120000|2024-12-09 20:28:40|111293.9|111243.9|111291|111241|111293.9|111243.9|111291|111241|4
1733776130000|2024-12-09 20:28:50|111291.6|111241.6|111291.8|111241.8|111291.8|111241.8|111291.6|111241.6|2
1733776140000|2024-12-09 20:29:00|111293|111243|111293.1|111243.1|111293.3|111243.3|111292.2|111242.2|8
1733776150000|2024-12-09 20:29:10|111293.5|111243.5|111295.5|111245.5|111297.2|111247.2|111292.2|111242.2|7
1733776160000|2024-12-09 20:29:20|111296.2|111246.2|111296.9|111246.9|111297.5|111247.5|111296.2|111246.2|5
1733776170000|2024-12-09 20:29:30|111296.7|111246.7|111296.8|111246.8|111297|111247|111296.7|111246.7|4
1733776180000|2024-12-09 20:29:40|111295.1|111245.1|111294.3|111244.3|111297.3|111247.3|111294.3|111244.3|4
1733776190000|2024-12-09 20:29:50|111295.9|111245.9|111298.5|111248.5|111300.1|111250.1|111293|111243|15
1733776200000|2024-12-09 20:30:00|111298.1|111248.1|111299.8|111249.8|111299.8|111249.8|111298|111248|5
1733776210000|2024-12-09 20:30:10|111297.3|111247.3|111296.2|111246.2|111299.9|111249.9|111294.3|111244.3|39
1733776220000|2024-12-09 20:30:20|111298.2|111248.2|111298.2|111248.2|111299.9|111249.9|111296.1|111246.1|20
1733776230000|2024-12-09 20:30:30|111297.5|111247.5|111300.9|111250.9|111300.9|111250.9|111297.5|111247.5|6
1733776240000|2024-12-09 20:30:40|111298.2|111248.2|111301.5|111251.5|111301.6|111251.6|111298.2|111248.2|19
1733776250000|2024-12-09 20:30:50|111299.1|111249.1|111296.3|111246.3|111305.2|111255.2|111293.1|111243.1|35
1733776260000|2024-12-09 20:31:00|111292.7|111242.7|111281.3|111231.3|111292.7|111242.7|111280.8|111230.8|19
1733776270000|2024-12-09 20:31:10|111279.8|111229.8|111283|111233|111284.6|111234.6|111279.8|111229.8|19
1733776280000|2024-12-09 20:31:20|111283.7|111233.7|111279.4|111229.4|111284.3|111234.3|111279.4|111229.4|7
1733776290000|2024-12-09 20:31:30|111280|111230|111268.7|111218.7|111283.7|111233.7|111268.7|111218.7|23
1733776300000|2024-12-09 20:31:40|111269.6|111219.6|111269.2|111219.2|111271|111221|111268.8|111218.8|11
1733776310000|2024-12-09 20:31:50|111269.1|111219.1|111266.7|111216.7|111269.1|111219.1|111266|111216|6
1733776320000|2024-12-09 20:32:00|111266|111216|111262.8|111212.8|111266|111216|111262.8|111212.8|9
1733776330000|2024-12-09 20:32:10|111260.9|111210.9|111258.2|111208.2|111260.9|111227.3|111252.3|111203.9|16
1733776340000|2024-12-09 20:32:20|111258.6|111208.6|111268.6|111218.6|111268.6|111235|111254.7|111208.6|18
1733776350000|2024-12-09 20:32:30|111268.1|111218.1|111278|111228|111278|111228|111268|111218|8
1733776360000|2024-12-09 20:32:40|111279.1|111229.1|111270.9|111220.9|111279.8|111229.8|111270.7|111220.7|23
1733776370000|2024-12-09 20:32:50|111271.1|111221.1|111281.1|111231.1|111281.1|111231.1|111270.9|111220.9|7
1733776380000|2024-12-09 20:33:00|111281.3|111231.3|111281.2|111231.2|111281.3|111231.3|111281.1|111231.1|4
1733776390000|2024-12-09 20:33:10|111281|111231|111280.9|111230.9|111281|111231|111280.8|111230.8|3
1733776400000|2024-12-09 20:33:20|111279.9|111229.9|111281.6|111231.6|111282.2|111232.2|111279.9|111229.9|4
1733776410000|2024-12-09 20:33:30|111282.3|111232.3|111281.8|111231.8|111282.3|111232.3|111281.1|111231.1|3
1733776420000|2024-12-09 20:33:40|111284.7|111234.7|111284.1|111234.1|111285.5|111235.5|111282.3|111232.3|17
1733776430000|2024-12-09 20:33:50|111282.5|111232.5|111287|111237|111287|111237|111282.3|111232.3|19
1733776440000|2024-12-09 20:34:00|111288|111238|111289.7|111239.7|111292.6|111242.6|111288|111238|12
1733776450000|2024-12-09 20:34:10|111289.4|111239.4|111290.4|111240.4|111290.4|111240.4|111288.3|111238.3|5
1733776460000|2024-12-09 20:34:20|111290.3|111240.3|111285.4|111235.4|111290.3|111240.3|111283.9|111233.9|17
1733776470000|2024-12-09 20:34:30|111286.3|111236.3|111285.8|111235.8|111286.9|111236.9|111283|111233|12
1733776480000|2024-12-09 20:34:40|111285.2|111235.2|111280.6|111230.6|111285.2|111235.2|111280.6|111230.6|7
1733776490000|2024-12-09 20:34:50|111280.5|111230.5|111282.5|111232.5|111284.2|111234.2|111280.5|111230.5|10
1733776500000|2024-12-09 20:35:00|111284.2|111234.2|111289.4|111239.4|111292.4|111242.4|111284.2|111234.2|12
1733776510000|2024-12-09 20:35:10|111289.3|111239.3|111288.6|111238.6|111291.5|111241.5|111288.5|111238.5|10
1733776530000|2024-12-09 20:35:30|111288.8|111238.8|111286.2|111236.2|111288.8|111238.8|111283.8|111233.8|7
1733776540000|2024-12-09 20:35:40|111286.3|111236.3|111286.3|111236.3|111286.3|111236.3|111286.1|111236.1|4
1733776550000|2024-12-09 20:35:50|111286.4|111236.4|111288.9|111238.9|111288.9|111238.9|111286.4|111236.4|2
1733776560000|2024-12-09 20:36:00|111289.2|111239.2|111282.6|111232.6|111289.2|111239.2|111282.4|111232.4|6
1733776570000|2024-12-09 20:36:10|111284.8|111234.8|111278.8|111228.8|111284.8|111234.8|111271.4|111221.4|23
1733776580000|2024-12-09 20:36:20|111279.8|111229.8|111278.7|111228.7|111281.2|111231.2|111277.6|111227.6|13
1733776590000|2024-12-09 20:36:30|111278.1|111228.1|111282.3|111232.3|111282.3|111232.3|111278.1|111228.1|6
1733776600000|2024-12-09 20:36:40|111282.6|111232.6|111284.8|111234.8|111292.9|111242.9|111282.6|111232.6|18
1733776610000|2024-12-09 20:36:50|111281.8|111231.8|111278.6|111228.6|111283.9|111233.9|111278.4|111228.4|49
1733776620000|2024-12-09 20:37:00|111280|111230|111286.6|111236.6|111290.7|111240.7|111269.4|111219.4|48
1733776630000|2024-12-09 20:37:10|111288.1|111238.1|111290.9|111240.9|111291|111241|111285.7|111235.7|23
1733776640000|2024-12-09 20:37:20|111292.6|111242.6|111293.3|111243.3|111294|111244|111290.3|111240.3|21
1733776650000|2024-12-09 20:37:30|111292.9|111242.9|111289|111239|111293.1|111243.1|111285|111235|14
1733776660000|2024-12-09 20:37:40|111288.8|111238.8|111289.3|111239.3|111289.5|111239.5|111287.8|111237.8|7
1733776670000|2024-12-09 20:37:50|111290.3|111240.3|111288.7|111238.7|111290.3|111240.3|111288.7|111238.7|6
1733776680000|2024-12-09 20:38:00|111288.9|111238.9|111287.7|111237.7|111289.9|111239.9|111287.6|111237.6|5
1733776690000|2024-12-09 20:38:10|111288|111238|111292.7|111242.7|111295|111245|111287.7|111237.7|6
1733776700000|2024-12-09 20:38:20|111291.3|111241.3|111291.8|111241.8|111292.3|111242.3|111290|111240|10
1733776710000|2024-12-09 20:38:30|111291.7|111241.7|111291.5|111241.5|111291.7|111241.7|111291.5|111241.5|2
1733776720000|2024-12-09 20:38:40|111291.6|111241.6|111291.6|111241.6|111291.6|111241.6|111291.6|111241.6|1
1733776730000|2024-12-09 20:38:50|111291.5|111241.5|111288.7|111238.7|111292.8|111242.8|111288.7|111238.7|12
1733776740000|2024-12-09 20:39:00|111286.4|111236.4|111283.9|111233.9|111286.4|111236.4|111281.3|111231.3|28
1733776750000|2024-12-09 20:39:10|111282.6|111232.6|111291.2|111241.2|111291.8|111241.8|111282.6|111232.6|15
1733776760000|2024-12-09 20:39:20|111292.4|111242.4|111299|111249|111303|111253|111281.8|111231.8|34
1733776770000|2024-12-09 20:39:30|111300|111250|111281.7|111231.7|111300|111250|111279.9|111229.9|39
1733776780000|2024-12-09 20:39:40|111283.5|111233.5|111281.5|111231.5|111286.3|111236.3|111279.2|111229.2|30
1733776790000|2024-12-09 20:39:50|111282.6|111232.6|111289|111239|111289|111239|111279.6|111229.6|31
1733776800000|2024-12-09 20:40:00|111290.7|111240.7|111284.3|111234.3|111290.7|111240.7|111282.5|111232.5|18
1733776810000|2024-12-09 20:40:10|111285.6|111235.6|111279.2|111229.2|111286.6|111236.6|111279|111229|23
1733776820000|2024-12-09 20:40:20|111280.9|111230.9|111282.9|111232.9|111284|111234|111280|111230|11
1733776830000|2024-12-09 20:40:30|111281.6|111231.6|111290|111240|111290|111240|111281.3|111231.3|23
1733776840000|2024-12-09 20:40:40|111290.3|111240.3|111279|111229|111290.3|111240.3|111277.7|111227.7|22
1733776850000|2024-12-09 20:40:50|111281.5|111231.5|111278.8|111228.8|111281.5|111231.5|111277.7|111227.7|9
1733776860000|2024-12-09 20:41:00|111277.8|111227.8|111281.2|111231.2|111281.4|111231.4|111277.1|111227.1|18
1733776870000|2024-12-09 20:41:10|111281.4|111231.4|111280.7|111230.7|111282.1|111232.1|111279.6|111229.6|12
1733776880000|2024-12-09 20:41:20|111278.2|111228.2|111278.7|111228.7|111281.4|111231.4|111277.7|111227.7|19
1733776890000|2024-12-09 20:41:30|111281.7|111231.7|111281.7|111231.7|111281.8|111231.8|111280|111230|13
1733776900000|2024-12-09 20:41:40|111278.7|111228.7|111281.7|111231.7|111281.8|111231.8|111278.7|111228.7|10
1733776910000|2024-12-09 20:41:50|111280.6|111230.6|111281.2|111231.2|111281.6|111231.6|111277.6|111227.6|20
1733776920000|2024-12-09 20:42:00|111282.6|111232.6|111282.6|111232.6|111282.6|111232.6|111281.2|111231.2|5
1733776930000|2024-12-09 20:42:10|111282.5|111232.5|111275.2|111225.2|111282.6|111232.6|111273.8|111223.8|12
1733776940000|2024-12-09 20:42:20|111274.7|111224.7|111275.7|111225.7|111275.7|111225.7|111272.4|111222.4|14
1733776950000|2024-12-09 20:42:30|111275.4|111225.4|111276.9|111226.9|111277.9|111227.9|111274.8|111224.8|7
1733776960000|2024-12-09 20:42:40|111279.2|111229.2|111290.2|111240.2|111290.2|111240.2|111279.2|111229.2|15
1733776970000|2024-12-09 20:42:50|111288|111238|111290.5|111240.5|111292|111242|111287.2|111237.2|19
1733776980000|2024-12-09 20:43:00|111290.3|111240.3|111290.1|111240.1|111290.9|111240.9|111287.9|111237.9|9
1733776990000|2024-12-09 20:43:10|111287.8|111237.8|111282.5|111232.5|111288.7|111238.7|111282.5|111232.5|11
1733777000000|2024-12-09 20:43:20|111282.6|111232.6|111276.4|111226.4|111282.7|111232.7|111276.3|111226.3|11
1733777010000|2024-12-09 20:43:30|111276.3|111226.3|111276.1|111226.1|111277.1|111227.1|111276|111226|12
1733777020000|2024-12-09 20:43:40|111276.2|111226.2|111279.2|111229.2|111281.8|111231.8|111275.9|111225.9|16
1733777030000|2024-12-09 20:43:50|111279.8|111229.8|111277.6|111227.6|111282.3|111232.3|111277.6|111227.6|18
1733777040000|2024-12-09 20:44:00|111275.9|111225.9|111275.6|111225.6|111278.8|111228.8|111274.8|111224.8|17
1733777050000|2024-12-09 20:44:10|111275.8|111225.8|111282.2|111232.2|111285|111235|111275.8|111225.8|21
1733777060000|2024-12-09 20:44:20|111284.9|111234.9|111287.2|111237.2|111287.2|111237.2|111277.4|111227.4|25
1733777070000|2024-12-09 20:44:30|111285.1|111235.1|111291.3|111241.3|111293.8|111243.8|111285.1|111235.1|17
1733777080000|2024-12-09 20:44:40|111291.1|111241.1|111295.6|111245.6|111295.6|111245.6|111291.1|111241.1|8
1733777090000|2024-12-09 20:44:50|111295|111245|111293.8|111243.8|111296.7|111246.7|111291.2|111241.2|10
1733777100000|2024-12-09 20:45:00|111293.7|111243.7|111294.6|111244.6|111294.6|111244.6|111293.7|111243.7|5
1733777110000|2024-12-09 20:45:10|111293.5|111243.5|111293.6|111243.6|111296.5|111246.5|111293.5|111243.5|9
1733777120000|2024-12-09 20:45:20|111292.7|111242.7|111292.8|111242.8|111292.8|111242.8|111291.5|111241.5|4
1733777130000|2024-12-09 20:45:30|111293|111243|111293.2|111243.2|111293.2|111243.2|111293|111243|2
1733777140000|2024-12-09 20:45:40|111293.1|111243.1|111293.1|111243.1|111293.1|111243.1|111293.1|111243.1|1
1733777150000|2024-12-09 20:45:50|111293.2|111243.2|111288.3|111238.3|111293.2|111243.2|111285.4|111235.4|8
1733777160000|2024-12-09 20:46:00|111288.9|111238.9|111290.4|111240.4|111290.4|111240.4|111288.9|111238.9|4
1733777170000|2024-12-09 20:46:10|111291.6|111241.6|111312.8|111262.8|111313.4|111263.4|111291.6|111241.6|29
1733777180000|2024-12-09 20:46:20|111312.1|111262.1|111311.9|111261.9|111312.7|111262.7|111309.5|111259.5|13
1733777190000|2024-12-09 20:46:30|111310.5|111260.5|111313.2|111263.2|111314.5|111264.5|111303.6|111253.6|25
1733777200000|2024-12-09 20:46:40|111311.4|111261.4|111326.3|111276.3|111332.1|111282.1|111311.2|111261.2|41
1733777210000|2024-12-09 20:46:50|111326.6|111276.6|111323.1|111273.1|111326.6|111276.6|111320.7|111270.7|14
1733777220000|2024-12-09 20:47:00|111320.3|111270.3|111325.1|111275.1|111325.1|111275.1|111318.5|111268.5|18
1733777230000|2024-12-09 20:47:10|111325|111275|111326.5|111276.5|111326.6|111276.6|111324.1|111274.1|6
1733777240000|2024-12-09 20:47:20|111326.4|111276.4|111326.5|111276.5|111326.7|111276.7|111323.9|111273.9|6
1733777250000|2024-12-09 20:47:30|111324|111274|111326.7|111276.7|111326.7|111276.7|111324|111274|4
1733777260000|2024-12-09 20:47:40|111324.1|111274.1|111327.8|111277.8|111327.8|111277.8|111323.5|111273.5|11
1733777270000|2024-12-09 20:47:50|111324.5|111274.5|111324.3|111274.3|111324.6|111274.6|111321.2|111271.2|9
1733777280000|2024-12-09 20:48:00|111325.5|111275.5|111333|111283|111334.2|111284.2|111325.5|111275.5|9
1733777290000|2024-12-09 20:48:10|111331.2|111281.2|111333.5|111283.5|111337|111287|111326.9|111276.9|14
1733777300000|2024-12-09 20:48:20|111336.4|111286.4|111335.4|111285.4|111337.6|111287.6|111333.6|111283.6|12
1733777310000|2024-12-09 20:48:30|111334|111284|111327.6|111277.6|111335.2|111285.2|111321.2|111271.2|15
1733777320000|2024-12-09 20:48:40|111330.2|111280.2|111330.7|111280.7|111332.2|111282.2|111327.6|111277.6|12
1733777330000|2024-12-09 20:48:50|111332.7|111282.7|111321.5|111271.5|111333.6|111283.6|111321.4|111271.4|38
1733777340000|2024-12-09 20:49:00|111321.6|111271.6|111324.6|111274.6|111326.6|111276.6|111321.2|111271.2|19
1733777350000|2024-12-09 20:49:10|111324.7|111274.7|111322.5|111272.5|111325.1|111275.1|111322.5|111272.5|6
1733777360000|2024-12-09 20:49:20|111321.9|111271.9|111324.9|111274.9|111324.9|111274.9|111321.1|111271.1|17
1733777370000|2024-12-09 20:49:30|111325.2|111275.2|111324.8|111274.8|111326|111276|111323.8|111273.8|8
1733777380000|2024-12-09 20:49:40|111321.9|111271.9|111321.5|111271.5|111324.8|111274.8|111321.5|111271.5|10
1733777390000|2024-12-09 20:49:50|111321.4|111271.4|111321.1|111271.1|111323.6|111273.6|111321.1|111271.1|4
1733777400000|2024-12-09 20:50:00|111323.6|111273.6|111323.6|111273.6|111323.6|111273.6|111321|111271|6
1733777410000|2024-12-09 20:50:10|111323.8|111273.8|111323.7|111273.7|111324|111274|111322.1|111272.1|7
1733777420000|2024-12-09 20:50:20|111320.5|111270.5|111322.6|111272.6|111323.7|111273.7|111319.3|111269.3|10
1733777430000|2024-12-09 20:50:30|111322.9|111272.9|111323.3|111273.3|111323.3|111273.3|111320|111270|6
1733777440000|2024-12-09 20:50:40|111322.3|111272.3|111319.8|111269.8|111322.7|111272.7|111319.8|111269.8|4
1733777450000|2024-12-09 20:50:50|111319.3|111269.3|111322.9|111272.9|111326.1|111276.1|111318.8|111268.8|11
1733777460000|2024-12-09 20:51:00|111323|111273|111321.9|111271.9|111323|111273|111321.9|111271.9|2
1733777470000|2024-12-09 20:51:10|111319.6|111269.6|111326.2|111276.2|111326.2|111276.2|111319.6|111269.6|8
1733777480000|2024-12-09 20:51:20|111326.9|111276.9|111326.4|111276.4|111327|111277|111326.2|111276.2|5
1733777490000|2024-12-09 20:51:30|111326.6|111276.6|111326|111276|111326.6|111276.6|111325.2|111275.2|3
1733777500000|2024-12-09 20:51:40|111328.2|111278.2|111330.2|111280.2|111336.4|111286.4|111324.9|111274.9|14
1733777510000|2024-12-09 20:51:50|111330.1|111280.1|111328.8|111278.8|111331.3|111281.3|111328.8|111278.8|6
1733777520000|2024-12-09 20:52:00|111328.9|111278.9|111338.5|111288.5|111338.7|111288.7|111328.9|111278.9|19
1733777530000|2024-12-09 20:52:10|111338.4|111288.4|111338.3|111288.3|111339.3|111289.3|111337|111287|21
1733777540000|2024-12-09 20:52:20|111338.2|111288.2|111337.2|111287.2|111338.3|111288.3|111337.2|111287.2|3
1733777550000|2024-12-09 20:52:30|111336.3|111286.3|111339.2|111289.2|111340.5|111290.5|111336.3|111286.3|22
1733777560000|2024-12-09 20:52:40|111339.1|111289.1|111339.2|111289.2|111339.2|111289.2|111335.7|111285.7|4
1733777570000|2024-12-09 20:52:50|111338.7|111288.7|111338|111288|111339.8|111289.8|111336.5|111286.5|14
1733777580000|2024-12-09 20:53:00|111338.4|111288.4|111337|111287|111338.4|111288.4|111335.2|111285.2|28
1733777590000|2024-12-09 20:53:10|111337.2|111287.2|111338.2|111288.2|111339.2|111289.2|111337|111287|9
1733777600000|2024-12-09 20:53:20|111336.6|111286.6|111339.9|111289.9|111343.2|111293.2|111336.6|111286.6|12
1733777610000|2024-12-09 20:53:30|111340.2|111290.2|111340.8|111290.8|111340.8|111290.8|111338.8|111288.8|7
1733777620000|2024-12-09 20:53:40|111339.2|111289.2|111345.6|111295.6|111346.6|111296.6|111338.6|111288.6|8
1733777630000|2024-12-09 20:53:50|111346.8|111296.8|111347.6|111297.6|111348.6|111298.6|111343.8|111293.8|20
1733777640000|2024-12-09 20:54:00|111345.1|111295.1|111338.8|111288.8|111345.8|111295.8|111338.6|111288.6|19
1733777650000|2024-12-09 20:54:10|111340.1|111290.1|111340.3|111290.3|111344.6|111294.6|111339.3|111289.3|19
1733777660000|2024-12-09 20:54:20|111340.5|111290.5|111334.7|111284.7|111341.8|111291.8|111334.2|111284.2|10
1733777670000|2024-12-09 20:54:30|111334.9|111284.9|111340.2|111290.2|111342.4|111292.4|111334.9|111284.9|22
1733777680000|2024-12-09 20:54:40|111341.8|111291.8|111340.5|111290.5|111341.8|111291.8|111339|111289|20
1733777690000|2024-12-09 20:54:50|111338.5|111288.5|111336.6|111286.6|111341.2|111291.2|111333.9|111283.9|21
1733777700000|2024-12-09 20:55:00|111337.5|111287.5|111337.5|111287.5|111341.7|111291.7|111334.5|111284.5|30
1733777710000|2024-12-09 20:55:10|111338.9|111288.9|111366.8|111316.8|111370.5|111320.5|111338.9|111288.9|44
1733777720000|2024-12-09 20:55:20|111366.9|111316.9|111373.7|111323.7|111374|111324|111366.9|111316.9|21
1733777730000|2024-12-09 20:55:30|111373.6|111323.6|111379.5|111329.5|111384.6|111334.6|111365.3|111315.3|37
1733777740000|2024-12-09 20:55:40|111368.6|111318.6|111368.1|111318.1|111378.8|111328.8|111364.4|111314.4|43
1733777750000|2024-12-09 20:55:50|111368.4|111318.4|111368.3|111318.3|111369|111319|111366.9|111316.9|12
1733777760000|2024-12-09 20:56:00|111368.4|111318.4|111373.6|111323.6|111374.3|111324.3|111366.4|111316.4|13
1733777770000|2024-12-09 20:56:10|111374.3|111324.3|111375|111325|111383.1|111333.1|111369.8|111319.8|16
1733777780000|2024-12-09 20:56:20|111377.1|111327.1|111370.3|111320.3|111380.5|111330.5|111369.5|111319.5|22
1733777790000|2024-12-09 20:56:30|111370|111320|111355|111305|111370.1|111320.1|111355|111305|31
1733777800000|2024-12-09 20:56:40|111355.8|111305.8|111333|111283|111358.8|111308.8|111332.8|111282.8|29
1733777810000|2024-12-09 20:56:50|111333.7|111283.7|111335.9|111285.9|111335.9|111285.9|111332.7|111282.7|13
1733777820000|2024-12-09 20:57:00|111336|111286|111340.8|111290.8|111340.8|111290.8|111335.1|111285.1|16
1733777830000|2024-12-09 20:57:10|111342.8|111292.8|111339.2|111289.2|111343.4|111293.4|111335.2|111285.2|16
1733777840000|2024-12-09 20:57:20|111338.5|111288.5|111343.1|111293.1|111343.1|111293.1|111334.5|111284.5|52
1733777850000|2024-12-09 20:57:30|111342.3|111292.3|111339.9|111289.9|111344.5|111294.5|111335.5|111285.5|58
1733777860000|2024-12-09 20:57:40|111340.7|111290.7|111335.7|111285.7|111340.7|111290.7|111334.9|111284.9|25
1733777870000|2024-12-09 20:57:50|111334.9|111284.9|111334.8|111284.8|111337.4|111287.4|111334.6|111284.6|16
1733777880000|2024-12-09 20:58:00|111336.7|111286.7|111346.2|111296.2|111347.4|111297.4|111336.7|111286.7|25
1733777890000|2024-12-09 20:58:10|111346.4|111296.4|111342.7|111292.7|111346.4|111296.4|111339.2|111289.2|27
1733777900000|2024-12-09 20:58:20|111342.4|111292.4|111350.2|111300.2|111352.2|111302.2|111339.4|111289.4|51
1733777910000|2024-12-09 20:58:30|111345.6|111295.6|111358.9|111308.9|111359.8|111317.6|111339.3|111289.3|69
1733777920000|2024-12-09 20:58:40|111356.4|111306.4|111353.6|111303.6|111362.4|111312.4|111353.6|111303.6|33
1733777930000|2024-12-09 20:58:50|111355.7|111305.7|111351.5|111301.5|111358.8|111308.8|111348.5|111298.5|38
1733777940000|2024-12-09 20:59:00|111350.6|111300.6|111353.4|111303.4|111354.2|111304.2|111348.4|111298.4|11
1733777950000|2024-12-09 20:59:10|111353.7|111303.7|111352.7|111302.7|111358.4|111308.4|111351.5|111301.5|24
1733777960000|2024-12-09 20:59:20|111351|111301|111333.2|111308.2|111351|111317.6|111332.8|111294.6|27
1733777970000|2024-12-09 20:59:30|111332.3|111307.3|111328.1|111303.1|111333.2|111308.2|111324.7|111299.7|30
1733777980000|2024-12-09 20:59:40|111326.4|111301.4|111334.3|111309.3|111335.7|111310.7|111324.4|111299.4|25
1733777990000|2024-12-09 20:59:50|111333.5|111308.5|111334.4|111309.4|111334.6|111309.6|111332.2|111307.2|14
1733778000000|2024-12-09 21:00:00|111330|111305|111336.1|111286.1|111339.6|111305|111323.4|111286.1|20
1733778010000|2024-12-09 21:00:10|111336.6|111286.6|111334.9|111284.9|111336.6|111286.6|111330|111280|18
1733778020000|2024-12-09 21:00:20|111335|111285|111303.7|111253.7|111335|111285|111300.3|111250.3|22
1733778030000|2024-12-09 21:00:30|111301.6|111251.6|111297.9|111247.9|111302.4|111252.4|111296.6|111246.6|28
1733778040000|2024-12-09 21:00:40|111299|111249|111296.5|111246.5|111299.7|111249.7|111296|111246|16
1733778050000|2024-12-09 21:00:50|111296|111246|111294.4|111244.4|111298|111248|111294.2|111244.2|17
1733778060000|2024-12-09 21:01:00|111295.9|111245.9|111301.5|111251.5|111304.4|111254.4|111295.9|111245.9|36
1733778070000|2024-12-09 21:01:10|111301.2|111251.2|111299.2|111249.2|111304|111254|111298.3|111248.3|17
1733778080000|2024-12-09 21:01:20|111300.2|111250.2|111293.6|111243.6|111301.9|111251.9|111291.3|111241.3|25
1733778090000|2024-12-09 21:01:30|111291.2|111241.2|111292.1|111242.1|111297.3|111247.3|111289.1|111239.1|18
1733778100000|2024-12-09 21:01:40|111290|111240|111290.5|111240.5|111294.4|111244.4|111285.5|111235.5|26
1733778110000|2024-12-09 21:01:50|111290.4|111240.4|111293.1|111243.1|111293.1|111243.1|111285.4|111235.4|17
1733778120000|2024-12-09 21:02:00|111290.3|111240.3|111282.7|111232.7|111294|111244|111282.2|111232.2|14
1733778130000|2024-12-09 21:02:10|111288.9|111238.9|111267.4|111217.4|111288.9|111238.9|111267.1|111217.1|48
1733778140000|2024-12-09 21:02:20|111269.1|111219.1|111265.4|111215.4|111272.1|111222.1|111262.7|111212.7|29
1733778150000|2024-12-09 21:02:30|111267.1|111217.1|111271.8|111221.8|111273.3|111223.3|111267.1|111217.1|22
1733778160000|2024-12-09 21:02:40|111272.5|111222.5|111268.3|111218.3|111272.9|111222.9|111262.6|111212.6|31
1733778170000|2024-12-09 21:02:50|111267.8|111217.8|111264.9|111214.9|111269.3|111219.3|111262.9|111212.9|28
1733778180000|2024-12-09 21:03:00|111263.6|111213.6|111264.2|111214.2|111268|111218|111263.3|111213.3|26
1733778190000|2024-12-09 21:03:10|111266|111216|111266|111216|111266|111216|111264.3|111214.3|12
1733778200000|2024-12-09 21:03:20|111266.2|111216.2|111266.2|111216.2|111266.2|111216.2|111266.2|111216.2|1
1733778210000|2024-12-09 21:03:30|111264.6|111214.6|111268.6|111218.6|111272.5|111222.5|111261.4|111211.4|23
1733778220000|2024-12-09 21:03:40|111266.1|111216.1|111266.5|111216.5|111268.4|111218.4|111266.1|111216.1|13
1733778230000|2024-12-09 21:03:50|111268.2|111218.2|111266.2|111216.2|111269|111219|111265.7|111215.7|8
1733778240000|2024-12-09 21:04:00|111262.4|111212.4|111275|111225|111276.3|111226.3|111262.4|111212.4|28
1733778250000|2024-12-09 21:04:10|111275.1|111225.1|111277|111227|111277|111227|111273.5|111223.5|7
1733778260000|2024-12-09 21:04:20|111275.5|111225.5|111282.5|111232.5|111285.6|111235.6|111274.4|111224.4|31
1733778270000|2024-12-09 21:04:30|111283.2|111233.2|111279.9|111229.9|111284.6|111234.6|111279.2|111229.2|17
1733778280000|2024-12-09 21:04:40|111281.2|111231.2|111281.2|111231.2|111281.2|111231.2|111279.9|111229.9|8
1733778290000|2024-12-09 21:04:50|111280.9|111230.9|111281.6|111231.6|111281.6|111231.6|111280.2|111230.2|5
1733778300000|2024-12-09 21:05:00|111283.8|111233.8|111286.5|111236.5|111287.2|111237.2|111275|111225|43
1733778310000|2024-12-09 21:05:10|111283.2|111233.2|111287.3|111237.3|111296.1|111246.1|111277.7|111227.7|58
1733778320000|2024-12-09 21:05:20|111285.7|111235.7|111283.7|111233.7|111288.1|111238.1|111281.2|111231.2|16
1733778330000|2024-12-09 21:05:30|111284.2|111234.2|111291.6|111241.6|111291.6|111241.6|111281.7|111231.7|18
1733778340000|2024-12-09 21:05:40|111289.6|111239.6|111295.1|111245.1|111295.5|111245.5|111286.6|111236.6|19
1733778350000|2024-12-09 21:05:50|111298.4|111248.4|111294.9|111244.9|111298.6|111248.6|111293.7|111243.7|8
1733778360000|2024-12-09 21:06:00|111295.1|111245.1|111293|111243|111295.1|111245.1|111292.1|111242.1|8
1733778370000|2024-12-09 21:06:10|111295.2|111245.2|111294.6|111244.6|111296|111246|111292.2|111242.2|20
1733778380000|2024-12-09 21:06:20|111294.8|111244.8|111296.7|111246.7|111296.7|111246.7|111292.5|111242.5|8
1733778390000|2024-12-09 21:06:30|111295.7|111245.7|111296.2|111246.2|111298.7|111248.7|111295.7|111245.7|7
1733778400000|2024-12-09 21:06:40|111296.3|111246.3|111303.5|111253.5|111304.8|111254.8|111295.4|111245.4|12
1733778410000|2024-12-09 21:06:50|111303.6|111253.6|111309.5|111259.5|111311.8|111261.8|111303.6|111253.6|16
1733778420000|2024-12-09 21:07:00|111311.8|111261.8|111314.4|111264.4|111315.7|111265.7|111305.3|111255.3|25
1733778430000|2024-12-09 21:07:10|111313.7|111263.7|111321.1|111271.1|111325.1|111275.1|111313.7|111263.7|12
1733778440000|2024-12-09 21:07:20|111318.1|111268.1|111326.3|111276.3|111326.7|111276.7|111314.3|111264.3|17
1733778450000|2024-12-09 21:07:30|111327.3|111277.3|111326.9|111276.9|111327.3|111277.3|111326.9|111276.9|3
1733778460000|2024-12-09 21:07:40|111327.5|111277.5|111323.5|111273.5|111327.5|111277.5|111323.5|111273.5|3
1733778470000|2024-12-09 21:07:50|111323.3|111273.3|111325.7|111275.7|111325.8|111275.8|111323.3|111273.3|7
1733778480000|2024-12-09 21:08:00|111325.8|111275.8|111324.6|111274.6|111325.8|111275.8|111323.5|111273.5|7
1733778490000|2024-12-09 21:08:10|111324.8|111274.8|111306.6|111256.6|111324.8|111274.8|111306.6|111256.6|7
1733778500000|2024-12-09 21:08:20|111306.7|111256.7|111304.7|111254.7|111309|111259|111303.4|111253.4|10
1733778510000|2024-12-09 21:08:30|111303.7|111253.7|111304.1|111254.1|111305.2|111255.2|111303.7|111253.7|4
1733778520000|2024-12-09 21:08:40|111302.9|111252.9|111299.5|111249.5|111302.9|111252.9|111299|111249|6
1733778530000|2024-12-09 21:08:50|111299.3|111249.3|111296.6|111246.6|111299.3|111249.3|111296.6|111246.6|3
1733778540000|2024-12-09 21:09:00|111298|111248|111297.5|111247.5|111298|111248|111297.5|111247.5|2
1733778550000|2024-12-09 21:09:10|111297|111247|111292.8|111242.8|111297|111247|111289.8|111239.8|29
1733778560000|2024-12-09 21:09:20|111290.4|111240.4|111291.8|111241.8|111292.8|111242.8|111288|111238|21
1733778570000|2024-12-09 21:09:30|111292.6|111242.6|111295.2|111245.2|111295.2|111245.2|111292.6|111242.6|4
1733778580000|2024-12-09 21:09:40|111297.7|111247.7|111295.7|111245.7|111297.7|111247.7|111294.1|111244.1|7
1733778590000|2024-12-09 21:09:50|111296.1|111246.1|111323.2|111273.2|111323.2|111273.2|111295.8|111245.8|30
1733778600000|2024-12-09 21:10:00|111324.7|111274.7|111324.6|111274.6|111324.7|111274.7|111319.7|111269.7|7
1733778610000|2024-12-09 21:10:10|111324.7|111274.7|111324.7|111274.7|111324.7|111274.7|111324.7|111274.7|1
1733778620000|2024-12-09 21:10:20|111324.4|111274.4|111308.4|111258.4|111326.3|111276.3|111307.6|111257.6|16
1733778630000|2024-12-09 21:10:30|111307.7|111257.7|111310.7|111260.7|111311.9|111261.9|111307.7|111257.7|24
1733778650000|2024-12-09 21:10:50|111308.5|111258.5|111309|111259|111309|111259|111308.5|111258.5|3
1733778660000|2024-12-09 21:11:00|111307|111257|111309.3|111259.3|111309.6|111259.6|111307|111257|3
1733778670000|2024-12-09 21:11:10|111309.1|111259.1|111309.3|111259.3|111309.3|111259.3|111309.1|111259.1|2
1733778680000|2024-12-09 21:11:20|111304.9|111254.9|111311.7|111261.7|111313.4|111263.4|111304.9|111254.9|13
1733778690000|2024-12-09 21:11:30|111311.3|111261.3|111300.1|111250.1|111311.5|111261.5|111300.1|111250.1|17
1733778700000|2024-12-09 21:11:40|111300.6|111250.6|111301.3|111251.3|111301.9|111251.9|111300.4|111250.4|6
1733778710000|2024-12-09 21:11:50|111301.7|111251.7|111304.3|111254.3|111304.9|111254.9|111301.7|111251.7|5
1733778720000|2024-12-09 21:12:00|111305.8|111255.8|111309.6|111259.6|111310.8|111260.8|111305.7|111255.7|15
1733778730000|2024-12-09 21:12:10|111310.2|111260.2|111310.1|111260.1|111313.6|111263.6|111309.7|111259.7|8
1733778740000|2024-12-09 21:12:20|111309.8|111259.8|111314.5|111264.5|111316.4|111266.4|111309.8|111259.8|6
1733778750000|2024-12-09 21:12:30|111314.6|111264.6|111314.6|111264.6|111314.6|111264.6|111314.6|111264.6|1
1733778770000|2024-12-09 21:12:50|111315.3|111265.3|111323.5|111273.5|111323.5|111273.5|111315.3|111265.3|13
1733778780000|2024-12-09 21:13:00|111322.9|111272.9|111324|111274|111324|111274|111322.9|111272.9|3
1733778790000|2024-12-09 21:13:10|111323.9|111273.9|111324.3|111274.3|111324.3|111274.3|111323.9|111273.9|2
1733778800000|2024-12-09 21:13:20|111324.6|111274.6|111323.6|111273.6|111324.6|111274.6|111323.6|111273.6|3
1733778810000|2024-12-09 21:13:30|111324|111274|111320.3|111270.3|111324.1|111274.1|111320.3|111270.3|3
1733778820000|2024-12-09 21:13:40|111319.1|111269.1|111319.2|111269.2|111319.7|111269.7|111318.8|111268.8|5
1733778830000|2024-12-09 21:13:50|111318.9|111268.9|111323.4|111273.4|111323.8|111273.8|111318.9|111268.9|5
1733778840000|2024-12-09 21:14:00|111322.5|111272.5|111324.2|111274.2|111324.3|111274.3|111322.5|111272.5|6
1733778850000|2024-12-09 21:14:10|111326.2|111276.2|111323.1|111273.1|111328.6|111278.6|111323.1|111273.1|9
1733778860000|2024-12-09 21:14:20|111323.6|111273.6|111328.2|111278.2|111328.8|111278.8|111320|111270|9
1733778870000|2024-12-09 21:14:30|111328.3|111278.3|111331.9|111281.9|111331.9|111281.9|111328.3|111278.3|7
1733778880000|2024-12-09 21:14:40|111332|111282|111332|111282|111332|111282|111332|111282|1
1733778890000|2024-12-09 21:14:50|111330.7|111280.7|111335.8|111285.8|111336.6|111286.6|111330.7|111280.7|6
1733778900000|2024-12-09 21:15:00|111337.8|111287.8|111337.8|111287.8|111337.8|111287.8|111334.9|111284.9|10
1733778910000|2024-12-09 21:15:10|111337.7|111287.7|111338.7|111288.7|111338.8|111288.8|111337.7|111287.7|6
1733778920000|2024-12-09 21:15:20|111338.8|111288.8|111338.1|111288.1|111338.8|111288.8|111338.1|111288.1|4
1733778940000|2024-12-09 21:15:40|111338.3|111288.3|111338.2|111288.2|111338.5|111288.5|111338.2|111288.2|4
1733778950000|2024-12-09 21:15:50|111338.1|111288.1|111339.7|111289.7|111339.8|111289.8|111338.1|111288.1|4
1733778960000|2024-12-09 21:16:00|111341.5|111291.5|111340.2|111290.2|111342|111292|111340.2|111290.2|6
1733778970000|2024-12-09 21:16:10|111342|111292|111342.5|111292.5|111342.5|111292.5|111339.6|111289.6|9
1733778980000|2024-12-09 21:16:20|111342.7|111292.7|111337.6|111287.6|111342.7|111292.7|111335.4|111285.4|10
1733778990000|2024-12-09 21:16:30|111337.8|111287.8|111341.8|111291.8|111341.8|111291.8|111337.8|111287.8|4
1733779000000|2024-12-09 21:16:40|111342.1|111292.1|111341|111291|111342.1|111292.1|111335|111285|10
1733779010000|2024-12-09 21:16:50|111341.1|111291.1|111341.1|111291.1|111341.1|111291.1|111341.1|111291.1|1
1733779030000|2024-12-09 21:17:10|111339.8|111289.8|111334.7|111284.7|111339.8|111289.8|111334.7|111284.7|4
1733779040000|2024-12-09 21:17:20|111336.7|111286.7|111340.7|111290.7|111342.7|111301.3|111323.6|111286.7|7
1733779050000|2024-12-09 21:17:30|111340.8|111290.8|111341.6|111291.6|111341.6|111291.6|111340.8|111290.8|4
1733779060000|2024-12-09 21:17:40|111342.8|111292.8|111341.5|111291.5|111342.8|111292.8|111339.9|111289.9|5
1733779070000|2024-12-09 21:17:50|111340.5|111290.5|111339.9|111289.9|111340.5|111290.5|111339.9|111289.9|2
1733779080000|2024-12-09 21:18:00|111340.7|111290.7|111340.9|111290.9|111341.3|111291.3|111340.7|111290.7|6
1733779090000|2024-12-09 21:18:10|111340.5|111290.5|111341.1|111291.1|111341.1|111291.1|111340.5|111290.5|3
1733779100000|2024-12-09 21:18:20|111341.3|111291.3|111341.1|111291.1|111342.3|111292.3|111341.1|111291.1|4
1733779110000|2024-12-09 21:18:30|111340.8|111290.8|111348.6|111298.6|111348.6|111298.6|111340.8|111290.8|7
1733779120000|2024-12-09 21:18:40|111350.6|111300.6|111349.9|111299.9|111350.6|111300.6|111349.9|111299.9|3
1733779130000|2024-12-09 21:18:50|111349.7|111299.7|111349.7|111299.7|111349.7|111299.7|111349.7|111299.7|1
1733779140000|2024-12-09 21:19:00|111349.8|111299.8|111353.7|111303.7|111353.8|111303.8|111349.7|111299.7|7
1733779150000|2024-12-09 21:19:10|111355.3|111305.3|111355.3|111305.3|111355.3|111305.3|111355.3|111305.3|1
1733779160000|2024-12-09 21:19:20|111355.2|111305.2|111355.7|111305.7|111355.7|111305.7|111355.2|111305.2|2
1733779170000|2024-12-09 21:19:30|111355.8|111305.8|111355.7|111305.7|111355.8|111305.8|111355.7|111305.7|2
1733779180000|2024-12-09 21:19:40|111355.8|111305.8|111350.6|111300.6|111355.8|111305.8|111350.6|111300.6|4
1733779190000|2024-12-09 21:19:50|111349.2|111299.2|111348.8|111298.8|111349.2|111299.2|111348.6|111298.6|4
1733779200000|2024-12-09 21:20:00|111350.5|111300.5|111353.3|111303.3|111353.3|111303.3|111350.5|111300.5|2
1733779210000|2024-12-09 21:20:10|111351.1|111301.1|111350.6|111300.6|111351.1|111301.1|111350.5|111300.5|6
1733779220000|2024-12-09 21:20:20|111350.7|111300.7|111350.4|111300.4|111350.7|111300.7|111350.4|111300.4|2
1733779230000|2024-12-09 21:20:30|111350.6|111300.6|111344.9|111294.9|111350.7|111300.7|111344.9|111294.9|6
1733779240000|2024-12-09 21:20:40|111344.5|111294.5|111344.1|111294.1|111344.5|111294.5|111344.1|111294.1|2
1733779260000|2024-12-09 21:21:00|111344|111294|111328.9|111303.9|111344|111303.9|111328.9|111294|2
1733779270000|2024-12-09 21:21:10|111344.5|111294.5|111345.6|111295.6|111345.6|111295.6|111344.3|111294.3|4
1733779290000|2024-12-09 21:21:30|111345.1|111295.1|111342.2|111292.2|111345.1|111295.1|111342.2|111292.2|6
1733779320000|2024-12-09 21:22:00|111342|111292|111345|111295|111345|111295|111342|111292|7
1733779330000|2024-12-09 21:22:10|111344.5|111294.5|111342.3|111292.3|111344.5|111294.5|111342.3|111292.3|3
1733779340000|2024-12-09 21:22:20|111342.1|111292.1|111341.9|111291.9|111342.1|111292.1|111341.9|111291.9|2
1733779350000|2024-12-09 21:22:30|111343.3|111293.3|111343.3|111293.3|111343.3|111293.3|111343.3|111293.3|1
1733779360000|2024-12-09 21:22:40|111342.8|111292.8|111343.9|111293.9|111343.9|111293.9|111342.8|111292.8|2
1733779370000|2024-12-09 21:22:50|111345.1|111295.1|111345.1|111295.1|111345.1|111295.1|111345.1|111295.1|1
1733779380000|2024-12-09 21:23:00|111330.1|111305.1|111349.4|111299.4|111349.5|111307|111330.1|111295.5|8
1733779390000|2024-12-09 21:23:10|111349.2|111299.2|111350.4|111300.4|111350.5|111300.5|111349.2|111299.2|5
1733779400000|2024-12-09 21:23:20|111349.6|111299.6|111347.9|111297.9|111349.6|111299.6|111347.9|111297.9|4
1733779410000|2024-12-09 21:23:30|111348.1|111298.1|111348|111298|111348.1|111298.1|111348|111298|2
1733779420000|2024-12-09 21:23:40|111347.9|111297.9|111351.1|111301.1|111351.1|111301.1|111347.6|111297.6|6
1733779430000|2024-12-09 21:23:50|111350.3|111300.3|111351.1|111301.1|111351.1|111301.1|111350.3|111300.3|3
1733779440000|2024-12-09 21:24:00|111351|111301|111350.1|111300.1|111351.1|111301.1|111350|111300|6
1733779450000|2024-12-09 21:24:10|111350.2|111300.2|111348.5|111298.5|111350.2|111300.2|111348.5|111298.5|5
1733779460000|2024-12-09 21:24:20|111348.6|111298.6|111348.6|111298.6|111348.6|111298.6|111348.6|111298.6|1
1733779470000|2024-12-09 21:24:30|111348|111298|111347.3|111297.3|111348.1|111298.1|111346.8|111296.8|5
1733779480000|2024-12-09 21:24:40|111347.6|111297.6|111348.3|111298.3|111348.3|111298.3|111347.6|111297.6|3
1733779490000|2024-12-09 21:24:50|111348.5|111298.5|111348.4|111298.4|111348.5|111298.5|111348.4|111298.4|4
1733779500000|2024-12-09 21:25:00|111346.6|111296.6|111343|111293|111346.6|111296.6|111336.2|111286.2|9
1733779510000|2024-12-09 21:25:10|111342.2|111292.2|111338.4|111288.4|111342.2|111292.2|111338|111288|5
1733779520000|2024-12-09 21:25:20|111336.8|111286.8|111335.2|111285.2|111336.8|111286.8|111334.8|111284.8|8
1733779530000|2024-12-09 21:25:30|111335.3|111285.3|111335.3|111285.3|111335.3|111285.3|111335.3|111285.3|1
1733779540000|2024-12-09 21:25:40|111335.7|111285.7|111335.4|111285.4|111335.7|111285.7|111335.3|111285.3|3
1733779550000|2024-12-09 21:25:50|111334.9|111284.9|111334.8|111284.8|111334.9|111284.9|111334.3|111284.3|5
1733779560000|2024-12-09 21:26:00|111335.5|111285.5|111336.7|111286.7|111339.1|111289.1|111335.5|111285.5|7
1733779570000|2024-12-09 21:26:10|111336.6|111286.6|111338.5|111288.5|111339|111289|111336.6|111286.6|6
1733779580000|2024-12-09 21:26:20|111338.6|111288.6|111339|111289|111339.1|111289.1|111338.5|111288.5|5
1733779590000|2024-12-09 21:26:30|111339.5|111289.5|111339.6|111289.6|111339.6|111289.6|111339.5|111289.5|2
1733779600000|2024-12-09 21:26:40|111338.8|111288.8|111338.8|111288.8|111338.8|111288.8|111338.8|111288.8|1
1733779610000|2024-12-09 21:26:50|111338.7|111288.7|111339.5|111289.5|111339.5|111289.5|111338.7|111288.7|4
1733779620000|2024-12-09 21:27:00|111339.6|111289.6|111339.7|111289.7|111339.7|111289.7|111339.6|111289.6|2
1733779640000|2024-12-09 21:27:20|111339.9|111289.9|111339.9|111289.9|111339.9|111289.9|111339.9|111289.9|1
1733779650000|2024-12-09 21:27:30|111326|111301|111325.9|111300.9|111326|111301|111325.8|111300.8|3
1733779670000|2024-12-09 21:27:50|111326.9|111301.9|111333.6|111283.6|111340.5|111302|111326.9|111283.6|5
1733779680000|2024-12-09 21:28:00|111334|111284|111332.8|111282.8|111334|111284|111332.8|111282.8|4
1733779690000|2024-12-09 21:28:10|111332.7|111282.7|111328.7|111278.7|111332.7|111282.7|111328.4|111278.4|5
1733779700000|2024-12-09 21:28:20|111328.8|111278.8|111329|111279|111329|111279|111328.8|111278.8|2
1733779710000|2024-12-09 21:28:30|111328.8|111278.8|111327.5|111277.5|111328.8|111278.8|111327.5|111277.5|3
1733779720000|2024-12-09 21:28:40|111327.2|111277.2|111328.7|111278.7|111328.7|111278.7|111327|111277|5
1733779730000|2024-12-09 21:28:50|111328.5|111278.5|111331.9|111281.9|111331.9|111281.9|111328.3|111278.3|5
1733779740000|2024-12-09 21:29:00|111332.3|111282.3|111332.8|111282.8|111332.8|111282.8|111332.3|111282.3|2
1733779750000|2024-12-09 21:29:10|111332.7|111282.7|111329.3|111279.3|111332.7|111282.7|111327.1|111277.1|14
1733779760000|2024-12-09 21:29:20|111327.6|111277.6|111329.1|111279.1|111331|111281|111327|111277|13
1733779770000|2024-12-09 21:29:30|111328.2|111278.2|111329.3|111279.3|111330.2|111280.2|111328.2|111278.2|9
1733779780000|2024-12-09 21:29:40|111329.6|111279.6|111329.5|111279.5|111330.5|111280.5|111329|111279|11
1733779790000|2024-12-09 21:29:50|111329.7|111279.7|111330.7|111280.7|111330.7|111280.7|111329.4|111279.4|6
1733779800000|2024-12-09 21:30:00|111330.4|111280.4|111327.7|111277.7|111330.9|111280.9|111323|111273|19
1733779810000|2024-12-09 21:30:10|111328.4|111278.4|111328.3|111278.3|111328.4|111278.4|111328.3|111278.3|2
1733779820000|2024-12-09 21:30:20|111328.6|111278.6|111329.1|111279.1|111329.1|111279.1|111328.6|111278.6|5
1733779830000|2024-12-09 21:30:30|111329|111279|111329.1|111279.1|111329.1|111279.1|111329|111279|2
1733779840000|2024-12-09 21:30:40|111326.7|111276.7|111326.2|111276.2|111326.7|111276.7|111326.2|111276.2|3
1733779850000|2024-12-09 21:30:50|111325|111275|111325|111275|111325|111275|111325|111275|1
1733779860000|2024-12-09 21:31:00|111325.2|111275.2|111327.5|111277.5|111327.5|111277.5|111325|111275|5
1733779870000|2024-12-09 21:31:10|111327.4|111277.4|111327.5|111277.5|111327.5|111277.5|111327.4|111277.4|2
1733779890000|2024-12-09 21:31:30|111329.4|111279.4|111331.6|111281.6|111332.3|111282.3|111326.8|111276.8|10
1733779900000|2024-12-09 21:31:40|111331.5|111281.5|111331.7|111281.7|111331.7|111281.7|111331.5|111281.5|4
1733779920000|2024-12-09 21:32:00|111332.4|111282.4|111331.1|111281.1|111332.4|111282.4|111331.1|111281.1|3
1733779930000|2024-12-09 21:32:10|111331.2|111281.2|111331.2|111281.2|111331.7|111281.7|111331|111281|7
1733779940000|2024-12-09 21:32:20|111331|111281|111332.1|111282.1|111332.6|111282.6|111331|111281|4
1733779950000|2024-12-09 21:32:30|111332.6|111282.6|111328|111278|111332.7|111282.7|111328|111278|9
1733779960000|2024-12-09 21:32:40|111327.5|111277.5|111327.4|111277.4|111327.5|111277.5|111325.3|111275.3|4
1733779970000|2024-12-09 21:32:50|111326.9|111276.9|111322.7|111272.7|111326.9|111276.9|111322.7|111272.7|5
1733779980000|2024-12-09 21:33:00|111322.8|111272.8|111322.7|111272.7|111322.8|111272.8|111322.7|111272.7|2
1733779990000|2024-12-09 21:33:10|111322.8|111272.8|111322.7|111272.7|111322.8|111272.8|111322.5|111272.5|5
1733780000000|2024-12-09 21:33:20|111316.7|111266.7|111316.2|111266.2|111317.3|111267.3|111315.8|111265.8|5
1733780010000|2024-12-09 21:33:30|111316.6|111266.6|111317|111267|111317|111267|111315.8|111265.8|6
1733780020000|2024-12-09 21:33:40|111316.9|111266.9|111325.8|111275.8|111327.1|111277.1|111316.9|111266.9|9
1733780030000|2024-12-09 21:33:50|111325.2|111275.2|111325|111275|111325.2|111275.2|111323.8|111273.8|5
1733780040000|2024-12-09 21:34:00|111324.9|111274.9|111324.9|111274.9|111324.9|111274.9|111324.9|111274.9|1
1733780050000|2024-12-09 21:34:10|111324.6|111274.6|111327.6|111277.6|111327.6|111277.6|111324.6|111274.6|4
1733780060000|2024-12-09 21:34:20|111328.2|111278.2|111329.2|111279.2|111329.2|111279.2|111328.2|111278.2|4
1733780070000|2024-12-09 21:34:30|111328.7|111278.7|111332.1|111282.1|111332.1|111282.1|111328.7|111278.7|6
1733780080000|2024-12-09 21:34:40|111332|111282|111332.1|111282.1|111332.1|111282.1|111332|111282|2
1733780090000|2024-12-09 21:34:50|111331.4|111281.4|111333.5|111283.5|111333.5|111283.5|111331.4|111281.4|3
1733780100000|2024-12-09 21:35:00|111334.2|111284.2|111334.5|111284.5|111334.8|111284.8|111334.2|111284.2|4
1733780110000|2024-12-09 21:35:10|111335.1|111285.1|111335.4|111285.4|111335.4|111285.4|111335.1|111285.1|3
1733780120000|2024-12-09 21:35:20|111335.9|111285.9|111336.3|111286.3|111336.4|111286.4|111335.7|111285.7|4
1733780130000|2024-12-09 21:35:30|111335.2|111285.2|111335.1|111285.1|111335.2|111285.2|111335.1|111285.1|2
1733780140000|2024-12-09 21:35:40|111335.2|111285.2|111335.2|111285.2|111335.2|111285.2|111335.2|111285.2|1
1733780150000|2024-12-09 21:35:50|111337.3|111287.3|111337.9|111287.9|111338|111288|111337.3|111287.3|5
1733780160000|2024-12-09 21:36:00|111338.1|111288.1|111338.1|111288.1|111338.1|111288.1|111338|111288|3
1733780170000|2024-12-09 21:36:10|111339.7|111289.7|111339.3|111289.3|111339.7|111289.7|111339.2|111289.2|3
1733780180000|2024-12-09 21:36:20|111338.5|111288.5|111338.4|111288.4|111338.8|111288.8|111338.4|111288.4|3
1733780190000|2024-12-09 21:36:30|111338.2|111288.2|111341.8|111291.8|111341.8|111291.8|111338.2|111288.2|5
1733780200000|2024-12-09 21:36:40|111341|111291|111341|111291|111341.2|111291.2|111341|111291|3
1733780210000|2024-12-09 21:36:50|111341.1|111291.1|111341.2|111291.2|111341.2|111291.2|111341|111291|3
1733780220000|2024-12-09 21:37:00|111341.7|111291.7|111340.4|111290.4|111344|111294|111340.4|111290.4|6
1733780230000|2024-12-09 21:37:10|111340.3|111290.3|111339.4|111289.4|111340.3|111290.3|111338|111288|7
1733780240000|2024-12-09 21:37:20|111338.5|111288.5|111337.9|111287.9|111338.5|111288.5|111337.8|111287.8|4
1733780250000|2024-12-09 21:37:30|111337.7|111287.7|111337.9|111287.9|111338|111288|111337.7|111287.7|4
1733780260000|2024-12-09 21:37:40|111337.3|111287.3|111333.5|111283.5|111337.7|111287.7|111333.1|111283.1|5
1733780270000|2024-12-09 21:37:50|111334|111284|111333.7|111283.7|111334|111284|111333.7|111283.7|2
1733780290000|2024-12-09 21:38:10|111333.5|111283.5|111336.7|111286.7|111336.7|111286.7|111333.5|111283.5|2
1733780300000|2024-12-09 21:38:20|111337|111287|111336.8|111286.8|111337|111287|111336.8|111286.8|2
1733780310000|2024-12-09 21:38:30|111337.5|111287.5|111333.4|111283.4|111337.5|111287.5|111333.4|111283.4|6
1733780320000|2024-12-09 21:38:40|111332.5|111282.5|111333.2|111283.2|111333.3|111283.3|111332.5|111282.5|4
1733780330000|2024-12-09 21:38:50|111332.7|111282.7|111334.3|111284.3|111334.3|111284.3|111332.6|111282.6|6
1733780340000|2024-12-09 21:39:00|111333.4|111283.4|111333.4|111283.4|111333.4|111283.4|111333.4|111283.4|1
1733780350000|2024-12-09 21:39:10|111333.1|111283.1|111333.2|111283.2|111333.2|111283.2|111333|111283|4
1733780360000|2024-12-09 21:39:20|111332.6|111282.6|111332.4|111282.4|111332.6|111282.6|111332.4|111282.4|2
1733780370000|2024-12-09 21:39:30|111334.8|111284.8|111334.5|111284.5|111334.8|111284.8|111334.5|111284.5|2
1733780380000|2024-12-09 21:39:40|111334.7|111284.7|111334.6|111284.6|111334.7|111284.7|111334.6|111284.6|2
1733780390000|2024-12-09 21:39:50|111334.4|111284.4|111334.1|111284.1|111334.8|111284.8|111334.1|111284.1|13
1733780400000|2024-12-09 21:40:00|111332.4|111282.4|111332|111282|111332.7|111282.7|111331.7|111281.7|6
1733780410000|2024-12-09 21:40:10|111331.7|111281.7|111333.1|111283.1|111333.1|111283.1|111331.7|111281.7|3
1733780420000|2024-12-09 21:40:20|111333.7|111283.7|111334.7|111284.7|111334.9|111284.9|111333.2|111283.2|7
1733780430000|2024-12-09 21:40:30|111334.6|111284.6|111334.6|111284.6|111334.6|111284.6|111334.6|111284.6|1
1733780440000|2024-12-09 21:40:40|111334.5|111284.5|111334.4|111284.4|111334.5|111284.5|111334.4|111284.4|2
1733780450000|2024-12-09 21:40:50|111331.9|111281.9|111331.9|111281.9|111331.9|111281.9|111331.9|111281.9|1
1733780460000|2024-12-09 21:41:00|111331.5|111281.5|111332.6|111282.6|111332.7|111282.7|111331.5|111281.5|4
1733780470000|2024-12-09 21:41:10|111332.2|111282.2|111332.5|111282.5|111333.1|111283.1|111332.2|111282.2|4
1733780480000|2024-12-09 21:41:20|111331.9|111281.9|111333.3|111283.3|111333.3|111283.3|111331.5|111281.5|5
1733780490000|2024-12-09 21:41:30|111333.5|111283.5|111337.5|111287.5|111337.5|111287.5|111333.5|111283.5|5
1733780500000|2024-12-09 21:41:40|111337.4|111287.4|111338.1|111288.1|111338.1|111288.1|111337.4|111287.4|4
1733780510000|2024-12-09 21:41:50|111337.6|111287.6|111336.8|111286.8|111337.6|111287.6|111336.1|111286.1|3
1733780520000|2024-12-09 21:42:00|111337|111287|111335|111285|111337|111287|111335|111285|3
1733780530000|2024-12-09 21:42:10|111335.7|111285.7|111337.8|111287.8|111337.8|111287.8|111335.7|111285.7|5
1733780540000|2024-12-09 21:42:20|111338.1|111288.1|111339.2|111289.2|111339.2|111289.2|111337.5|111287.5|6
1733780550000|2024-12-09 21:42:30|111338.2|111288.2|111339.1|111289.1|111339.1|111289.1|111338|111288|7
1733780560000|2024-12-09 21:42:40|111339.2|111289.2|111338.1|111288.1|111339.2|111289.2|111338.1|111288.1|5
1733780570000|2024-12-09 21:42:50|111338.5|111288.5|111336.6|111286.6|111338.5|111288.5|111336.6|111286.6|3
1733780580000|2024-12-09 21:43:00|111336.5|111286.5|111336.2|111286.2|111336.5|111286.5|111331.7|111281.7|7
1733780600000|2024-12-09 21:43:20|111335.5|111285.5|111336.9|111286.9|111336.9|111286.9|111334.9|111284.9|5
1733780610000|2024-12-09 21:43:30|111336.8|111286.8|111336.8|111286.8|111336.8|111286.8|111336.3|111286.3|3
1733780620000|2024-12-09 21:43:40|111337|111287|111337.6|111287.6|111338.1|111288.1|111337|111287|7
1733780630000|2024-12-09 21:43:50|111337.8|111287.8|111336|111286|111337.8|111287.8|111336|111286|4
1733780640000|2024-12-09 21:44:00|111335.2|111285.2|111334.8|111284.8|111335.2|111285.2|111334.8|111284.8|2
1733780650000|2024-12-09 21:44:10|111336.6|111286.6|111336.4|111286.4|111336.6|111286.6|111336.4|111286.4|2
1733780660000|2024-12-09 21:44:20|111336.5|111286.5|111337.2|111287.2|111337.2|111287.2|111336.3|111286.3|4
1733780670000|2024-12-09 21:44:30|111337.5|111287.5|111338.1|111288.1|111338.1|111288.1|111337.5|111287.5|2
1733780680000|2024-12-09 21:44:40|111338.5|111288.5|111337.3|111287.3|111338.5|111288.5|111337.3|111287.3|3
1733780690000|2024-12-09 21:44:50|111337.1|111287.1|111337.2|111287.2|111337.2|111287.2|111336.4|111286.4|4
1733780700000|2024-12-09 21:45:00|111340.4|111290.4|111339.1|111289.1|111340.4|111290.4|111339.1|111289.1|7
1733780710000|2024-12-09 21:45:10|111339.7|111289.7|111338.5|111288.5|111339.7|111289.7|111338.5|111288.5|4
1733780720000|2024-12-09 21:45:20|111338.6|111288.6|111338.2|111288.2|111338.6|111288.6|111338.2|111288.2|2
1733780730000|2024-12-09 21:45:30|111338.3|111288.3|111338.5|111288.5|111339|111289|111338.3|111288.3|4
1733780740000|2024-12-09 21:45:40|111338.9|111288.9|111338.8|111288.8|111338.9|111288.9|111338.8|111288.8|2
1733780760000|2024-12-09 21:46:00|111338.4|111288.4|111339.8|111289.8|111339.8|111289.8|111338.4|111288.4|6
1733780770000|2024-12-09 21:46:10|111339.6|111289.6|111340.2|111290.2|111340.2|111290.2|111339.3|111289.3|4
1733780780000|2024-12-09 21:46:20|111338.6|111288.6|111320.2|111270.2|111338.6|111288.6|111318.7|111268.7|10
1733780790000|2024-12-09 21:46:30|111320.8|111270.8|111321.6|111271.6|111324.4|111274.4|111320.8|111270.8|7
1733780800000|2024-12-09 21:46:40|111321.7|111271.7|111317.4|111267.4|111321.7|111271.7|111317.4|111267.4|5
1733780810000|2024-12-09 21:46:50|111315.4|111265.4|111260|111210|111318.9|111268.9|111259.5|111209.5|20
1733780820000|2024-12-09 21:47:00|111259.6|111209.6|111260|111210|111260|111210|111259.1|111209.1|4
1733780830000|2024-12-09 21:47:10|111259.9|111209.9|111259|111209|111260.2|111210.2|111259|111209|4
1733780840000|2024-12-09 21:47:20|111255.1|111205.1|111253.7|111203.7|111255.1|111205.1|111253.5|111203.5|5
1733780850000|2024-12-09 21:47:30|111253.5|111203.5|111253.8|111203.8|111254.1|111204.1|111253.2|111203.2|7
1733780860000|2024-12-09 21:47:40|111254.2|111204.2|111255.4|111205.4|111255.6|111205.6|111254.2|111204.2|4
1733780870000|2024-12-09 21:47:50|111255.6|111205.6|111255.4|111205.4|111255.6|111205.6|111255.2|111205.2|4
1733780880000|2024-12-09 21:48:00|111255.5|111205.5|111255.7|111205.7|111255.7|111205.7|111255.4|111205.4|4
1733780890000|2024-12-09 21:48:10|111255.8|111205.8|111253.7|111203.7|111255.8|111205.8|111253.6|111203.6|5
1733780900000|2024-12-09 21:48:20|111253.5|111203.5|111257.1|111207.1|111257.1|111207.1|111252.4|111202.4|5
1733780910000|2024-12-09 21:48:30|111257.4|111207.4|111258|111208|111258|111208|111257.1|111207.1|5
1733780920000|2024-12-09 21:48:40|111257.9|111207.9|111258.1|111208.1|111262.1|111212.1|111257.7|111207.7|7
1733780930000|2024-12-09 21:48:50|111258.6|111208.6|111253.8|111203.8|111258.6|111208.6|111253.8|111203.8|5
1733780940000|2024-12-09 21:49:00|111253.7|111203.7|111252.6|111202.6|111254.5|111204.5|111252.4|111202.4|7
1733780950000|2024-12-09 21:49:10|111257.6|111207.6|111254.6|111204.6|111257.6|111207.6|111253.2|111203.2|7
1733780970000|2024-12-09 21:49:30|111254.1|111204.1|111254.6|111204.6|111254.7|111204.7|111254.1|111204.1|4
1733780980000|2024-12-09 21:49:40|111252.7|111202.7|111252.7|111202.7|111252.7|111202.7|111252.7|111202.7|1
1733780990000|2024-12-09 21:49:50|111252.8|111202.8|111252.7|111202.7|111252.8|111202.8|111252.7|111202.7|2
1733781000000|2024-12-09 21:50:00|111257.3|111207.3|111257|111207|111257.3|111207.3|111256.5|111206.5|5
1733781010000|2024-12-09 21:50:10|111256.9|111206.9|111256.9|111206.9|111257.3|111207.3|111256.9|111206.9|6
1733781020000|2024-12-09 21:50:20|111257|111207|111257|111207|111257|111207|111257|111207|1
1733781030000|2024-12-09 21:50:30|111257.9|111207.9|111251.5|111201.5|111258.1|111208.1|111251.5|111201.5|11
1733781040000|2024-12-09 21:50:40|111251.4|111201.4|111253.3|111203.3|111253.3|111203.3|111251.4|111201.4|7
1733781050000|2024-12-09 21:50:50|111253.1|111203.1|111253.2|111203.2|111253.4|111203.4|111253|111203|6
1733781060000|2024-12-09 21:51:00|111250.6|111200.6|111250.6|111200.6|111250.6|111200.6|111250.6|111200.6|1
1733781070000|2024-12-09 21:51:10|111250.7|111200.7|111246.9|111196.9|111250.7|111200.7|111245.6|111195.6|8
1733781080000|2024-12-09 21:51:20|111247.4|111197.4|111247.4|111197.4|111247.4|111197.4|111247.3|111197.3|3
1733781090000|2024-12-09 21:51:30|111247.3|111197.3|111247.3|111197.3|111247.3|111197.3|111247.3|111197.3|1
1733781100000|2024-12-09 21:51:40|111247.2|111197.2|111249.6|111199.6|111249.6|111199.6|111246.8|111196.8|5
1733781110000|2024-12-09 21:51:50|111249.8|111199.8|111250|111200|111250|111200|111249.8|111199.8|2
1733781120000|2024-12-09 21:52:00|111249.9|111199.9|111244.6|111194.6|111249.9|111199.9|111244.6|111194.6|4
1733781130000|2024-12-09 21:52:10|111246.2|111196.2|111246.2|111196.2|111246.2|111196.2|111246.2|111196.2|1
1733781140000|2024-12-09 21:52:20|111246.3|111196.3|111246.3|111196.3|111246.3|111196.3|111246.3|111196.3|1
1733781150000|2024-12-09 21:52:30|111248.9|111198.9|111246.2|111196.2|111248.9|111198.9|111246.2|111196.2|3
1733781160000|2024-12-09 21:52:40|111246.1|111196.1|111244.9|111194.9|111246.4|111196.4|111244.9|111194.9|4
1733781170000|2024-12-09 21:52:50|111244.8|111194.8|111244.8|111194.8|111244.8|111194.8|111244.8|111194.8|1
1733781180000|2024-12-09 21:53:00|111244.7|111194.7|111247.1|111197.1|111247.1|111197.1|111244.7|111194.7|4
1733781190000|2024-12-09 21:53:10|111246.8|111196.8|111244|111194|111247|111197|111244|111194|6
1733781200000|2024-12-09 21:53:20|111242.8|111192.8|111238.9|111188.9|111242.8|111192.8|111238.9|111188.9|4
1733781210000|2024-12-09 21:53:30|111238.8|111188.8|111234.4|111184.4|111238.9|111188.9|111234.4|111184.4|7
1733781220000|2024-12-09 21:53:40|111234.5|111184.5|111238.7|111188.7|111239.1|111189.1|111234.5|111184.5|4
1733781230000|2024-12-09 21:53:50|111238.8|111188.8|111239.2|111189.2|111239.2|111189.2|111238.8|111188.8|3
1733781240000|2024-12-09 21:54:00|111239.1|111189.1|111234.5|111184.5|111239.1|111189.1|111234.5|111184.5|5
1733781250000|2024-12-09 21:54:10|111234.1|111184.1|111242.4|111192.4|111244.4|111194.4|111234.1|111184.1|6
1733781260000|2024-12-09 21:54:20|111241.4|111191.4|111240.5|111190.5|111241.4|111191.4|111240.5|111190.5|2
1733781270000|2024-12-09 21:54:30|111237.3|111187.3|111240.3|111190.3|111241.5|111191.5|111237.3|111187.3|7
1733781280000|2024-12-09 21:54:40|111241.4|111191.4|111236.1|111186.1|111241.4|111191.4|111236.1|111186.1|6
1733781290000|2024-12-09 21:54:50|111230.4|111180.4|111236.5|111186.5|111274.3|111186.8|111230.4|111147.5|5
1733781300000|2024-12-09 21:55:00|111273.4|111146.4|111317.3|111165.6|111317.9|111165.6|111273.4|111142.2|24
1733781310000|2024-12-09 21:55:10|111328.1|111159.5|111327.9|111162.7|111328.1|111162.7|111310|111154.3|32
1733781320000|2024-12-09 21:55:20|111317.6|111164.7|111331.4|111163.3|111339.2|111168.8|111317.6|111162.5|23
1733781330000|2024-12-09 21:55:30|111326.4|111162.2|111331.3|111161.9|111337.2|111167.6|111319.8|111161.3|25
1733781340000|2024-12-09 21:55:40|111325.5|111162.3|111331.6|111167.6|111344.4|111172.3|111324.5|111162.3|24
1733781350000|2024-12-09 21:55:50|111341.7|111165.8|111333.7|111167.8|111342.4|111177.7|111323.4|111165.6|28
1733781360000|2024-12-09 21:56:00|111333.2|111167.9|111339.9|111173.6|111346.1|111178.6|111316.1|111167.5|30
1733781370000|2024-12-09 21:56:10|111338.2|111187.2|111333.6|111167.8|111352.1|111187.2|111314.1|111167.6|24
1733781380000|2024-12-09 21:56:20|111314.4|111169.5|111322.3|111173.8|111344|111179.8|111313.9|111167.1|31
1733781390000|2024-12-09 21:56:30|111345.5|111171.8|111343.4|111175.6|111347.9|111184.7|111316.1|111169.8|21
1733781400000|2024-12-09 21:56:40|111343.9|111180.6|111354|111174.3|111360.5|111185.6|111339.4|111174.3|19
1733781410000|2024-12-09 21:56:50|111347.5|111179.3|111348.8|111182|111362.6|111186|111341.6|111177.6|28
1733781420000|2024-12-09 21:57:00|111343.8|111187|111349.2|111149.2|111380.4|111187|111337.9|111142.8|27
1733781430000|2024-12-09 21:57:10|111344.5|111144.5|111375.4|111175.4|111381.6|111181.6|111344.5|111144.5|29
1733781440000|2024-12-09 21:57:20|111366.2|111166.2|111368.4|111168.4|111376.7|111176.7|111345.3|111145.3|29
1733781450000|2024-12-09 21:57:30|111357.1|111157.1|111372.3|111172.3|111380.7|111180.7|111343.8|111143.8|26
1733781460000|2024-12-09 21:57:40|111357.7|111157.7|111355.3|111155.3|111381.5|111181.5|111345.7|111145.7|21
1733781470000|2024-12-09 21:57:50|111348.6|111148.6|111345.6|111145.6|111376.9|111176.9|111345.5|111145.5|25
1733781480000|2024-12-09 21:58:00|111370.7|111170.7|111376.3|111176.3|111380.5|111180.5|111348.5|111148.5|26
1733781490000|2024-12-09 21:58:10|111369.6|111169.6|111376.7|111176.7|111376.9|111176.9|111350.2|111150.2|24
1733781500000|2024-12-09 21:58:20|111367.9|111167.9|111350|111150|111371.7|111171.7|111350|111150|19
1733781510000|2024-12-09 21:58:30|111369.5|111169.5|111368.3|111168.3|111369.5|111169.5|111347.2|111147.2|22
1733781520000|2024-12-09 21:58:40|111364.6|111164.6|111347.2|111147.2|111372.2|111172.2|111341.9|111141.9|20
1733781530000|2024-12-09 21:58:50|111344.4|111144.4|111343.8|111143.8|111346.3|111146.3|111343.8|111143.8|4
1733781540000|2024-12-09 21:59:00|111347.6|111147.6|111341.6|111141.6|111349.6|111149.6|111341.6|111141.6|14
1733781550000|2024-12-09 21:59:10|111347.8|111147.8|111350.6|111150.6|111350.6|111150.6|111340.9|111140.9|14
1733781560000|2024-12-09 21:59:20|111343.9|111143.9|111350.4|111150.4|111351.6|111151.6|111343.9|111143.9|14
1733781570000|2024-12-09 21:59:30|111351.4|111151.4|111351.9|111151.9|111352.5|111152.5|111346.5|111146.5|15
1733781580000|2024-12-09 21:59:40|111351.3|111151.3|111351.3|111151.3|111351.3|111151.3|111346.5|111146.5|9
1733781590000|2024-12-09 21:59:50|111346.5|111146.5|111363.9|111163.9|111363.9|111163.9|111346.5|111146.5|10
1733781600000|2024-12-09 22:00:00|111349.5|111149.5|111348.1|111148.1|111350.7|111150.7|111348.1|111148.1|3
1733781690000|2024-12-09 22:01:30|111337.2|111137.2|111337.2|111137.2|111337.2|111137.2|111337.2|111137.2|1
1733781720000|2024-12-09 22:02:00|111333.1|111133.1|111333.1|111133.1|111333.1|111133.1|111333.1|111133.1|1
1733782140000|2024-12-09 22:09:00|111295.1|111095.1|111295.1|111095.1|111295.1|111095.1|111295.1|111095.1|1
1733782150000|2024-12-09 22:09:10|111295|111095|111295.6|111095.6|111295.6|111095.6|111295|111095|2
1733782160000|2024-12-09 22:09:20|111295.5|111095.5|111298.9|111098.9|111298.9|111098.9|111295.5|111095.5|9
1733782170000|2024-12-09 22:09:30|111298.8|111098.8|111298.7|111098.7|111298.8|111098.8|111298.7|111098.7|2
1733782180000|2024-12-09 22:09:40|111298.3|111098.3|111297|111097|111298.3|111098.3|111296.8|111096.8|3
1733782190000|2024-12-09 22:09:50|111296.8|111096.8|111295.8|111095.8|111296.8|111096.8|111295.8|111095.8|3
1733782200000|2024-12-09 22:10:00|111319|111119|111321.8|111121.8|111321.8|111121.8|111318.9|111118.9|7
1733782210000|2024-12-09 22:10:10|111321.5|111121.5|111320.9|111120.9|111321.5|111121.5|111320.9|111120.9|2
1733782220000|2024-12-09 22:10:20|111321|111121|111321|111121|111321|111121|111321|111121|1
1733782230000|2024-12-09 22:10:30|111320.6|111120.6|111320.8|111120.8|111321.3|111121.3|111320.6|111120.6|4
1733782240000|2024-12-09 22:10:40|111320.7|111120.7|111320.7|111120.7|111320.7|111120.7|111320.7|111120.7|1
1733782260000|2024-12-09 22:11:00|111320.8|111120.8|111317.9|111117.9|111320.8|111120.8|111317.8|111117.8|3
1733782270000|2024-12-09 22:11:10|111317.8|111117.8|111318.2|111118.2|111318.4|111118.4|111316.9|111116.9|9
1733782280000|2024-12-09 22:11:20|111318.3|111118.3|111318.4|111118.4|111318.4|111118.4|111318.3|111118.3|2
1733782290000|2024-12-09 22:11:30|111317.8|111117.8|111320.6|111120.6|111322.8|111122.8|111317.8|111117.8|10
1733782300000|2024-12-09 22:11:40|111321.9|111121.9|111320|111120|111321.9|111121.9|111317.8|111117.8|7
1733782310000|2024-12-09 22:11:50|111317.2|111117.2|111321.3|111121.3|111321.3|111121.3|111316.3|111116.3|16
1733782320000|2024-12-09 22:12:00|111320|111120|111320|111120|111320|111120|111320|111120|1
1733782330000|2024-12-09 22:12:10|111319|111119|111321.1|111121.1|111321.1|111121.1|111318.3|111118.3|4
1733782340000|2024-12-09 22:12:20|111321.5|111121.5|111318.9|111118.9|111321.5|111121.5|111318.9|111118.9|3
1733782350000|2024-12-09 22:12:30|111318|111118|111317.3|111117.3|111318|111118|111317.3|111117.3|4
1733782360000|2024-12-09 22:12:40|111317.4|111117.4|111317.4|111117.4|111317.4|111117.4|111317.4|111117.4|1
1733782370000|2024-12-09 22:12:50|111316.5|111116.5|111316.5|111116.5|111316.5|111116.5|111316.5|111116.5|1
1733782380000|2024-12-09 22:13:00|111316.4|111116.4|111317.2|111117.2|111317.2|111117.2|111316.4|111116.4|2
1733782390000|2024-12-09 22:13:10|111317.8|111117.8|111319|111119|111319|111119|111317.8|111117.8|3
1733782400000|2024-12-09 22:13:20|111319.1|111119.1|111318.5|111118.5|111319.1|111119.1|111318.5|111118.5|4
1733782410000|2024-12-09 22:13:30|111318.9|111118.9|111319|111119|111319|111119|111318.9|111118.9|2
1733782440000|2024-12-09 22:14:00|111319.1|111119.1|111319.8|111119.8|111319.8|111119.8|111318.6|111118.6|4
1733782450000|2024-12-09 22:14:10|111320.3|111120.3|111318.6|111118.6|111320.3|111120.3|111318.6|111118.6|4
1733782460000|2024-12-09 22:14:20|111315.3|111115.3|111316.7|111116.7|111316.7|111116.7|111315.1|111115.1|3
1733782470000|2024-12-09 22:14:30|111316.8|111116.8|111316.8|111116.8|111316.8|111116.8|111316.8|111116.8|1
1733782480000|2024-12-09 22:14:40|111316.4|111116.4|111316.6|111116.6|111316.7|111116.7|111316.4|111116.4|3
1733782490000|2024-12-09 22:14:50|111315.8|111115.8|111315.5|111115.5|111315.8|111115.8|111315.1|111115.1|4
1733782500000|2024-12-09 22:15:00|111315.6|111115.6|111308.6|111108.6|111315.6|111115.6|111308.6|111108.6|8
1733782510000|2024-12-09 22:15:10|111308.9|111108.9|111308.9|111108.9|111309.6|111109.6|111308.9|111108.9|5
1733782520000|2024-12-09 22:15:20|111309.8|111109.8|111309.9|111109.9|111309.9|111109.9|111309.7|111109.7|3
1733782530000|2024-12-09 22:15:30|111310|111110|111309.5|111109.5|111310|111110|111309.5|111109.5|3
1733782540000|2024-12-09 22:15:40|111310.5|111110.5|111310.2|111110.2|111310.5|111110.5|111310|111110|5
1733782550000|2024-12-09 22:15:50|111310|111110|111310.1|111110.1|111310.1|111110.1|111310|111110|2
1733782560000|2024-12-09 22:16:00|111310|111110|111309.3|111109.3|111310.1|111110.1|111307|111107|5
1733782570000|2024-12-09 22:16:10|111311.6|111111.6|111312|111112|111312|111112|111311.6|111111.6|2
1733782590000|2024-12-09 22:16:30|111311.6|111111.6|111311.6|111111.6|111311.6|111111.6|111311.6|111111.6|1
1733782600000|2024-12-09 22:16:40|111311.5|111111.5|111311.4|111111.4|111311.5|111111.5|111311.4|111111.4|4
1733782610000|2024-12-09 22:16:50|111311.5|111111.5|111310.2|111110.2|111311.5|111111.5|111310.2|111110.2|3
1733782630000|2024-12-09 22:17:10|111309.7|111109.7|111310.1|111110.1|111310.2|111110.2|111308.5|111108.5|5
1733782640000|2024-12-09 22:17:20|111310.2|111110.2|111309|111109|111310.2|111110.2|111309|111109|2
1733782650000|2024-12-09 22:17:30|111309.1|111109.1|111299.9|111099.9|111310.1|111110.1|111299.9|111099.9|4
1733782660000|2024-12-09 22:17:40|111300.1|111100.1|111299.8|111099.8|111300.1|111100.1|111299.8|111099.8|3
1733782670000|2024-12-09 22:17:50|111299.9|111099.9|111298.6|111098.6|111299.9|111099.9|111296.3|111096.3|7
1733782690000|2024-12-09 22:18:10|111298.8|111098.8|111297.8|111097.8|111298.8|111098.8|111297.8|111097.8|2
1733782700000|2024-12-09 22:18:20|111299.6|111099.6|111299.7|111099.7|111299.7|111099.7|111299.6|111099.6|2
1733782710000|2024-12-09 22:18:30|111298.3|111098.3|111296.3|111096.3|111298.3|111098.3|111296.3|111096.3|4
1733782730000|2024-12-09 22:18:50|111296.4|111096.4|111296.5|111096.5|111296.5|111096.5|111296.4|111096.4|2
1733782740000|2024-12-09 22:19:00|111296.8|111096.8|111296.8|111096.8|111296.8|111096.8|111296.8|111096.8|1
1733782750000|2024-12-09 22:19:10|111297|111097|111296.9|111096.9|111297|111097|111296.9|111096.9|2
1733782760000|2024-12-09 22:19:20|111296.6|111096.6|111297.2|111097.2|111297.3|111097.3|111296.6|111096.6|4
1733782770000|2024-12-09 22:19:30|111297.3|111097.3|111295.6|111095.6|111332.9|111132.9|111295.1|111095.1|13
1733782780000|2024-12-09 22:19:40|111295.8|111095.8|111297.2|111097.2|111297.2|111097.2|111295.7|111095.7|5
1733782790000|2024-12-09 22:19:50|111297.4|111097.4|111299.7|111099.7|111299.7|111099.7|111297.4|111097.4|2
1733782800000|2024-12-09 22:20:00|111299.6|111099.6|111299|111099|111299.6|111099.6|111299|111099|3
1733782810000|2024-12-09 22:20:10|111299.1|111099.1|111298.8|111098.8|111299.1|111099.1|111298.8|111098.8|2
1733782820000|2024-12-09 22:20:20|111296.8|111096.8|111302.3|111102.3|111302.3|111102.3|111296.8|111096.8|2
1733782830000|2024-12-09 22:20:30|111302.4|111102.4|111302.4|111102.4|111302.4|111102.4|111302.4|111102.4|1
1733782840000|2024-12-09 22:20:40|111302.5|111102.5|111302.5|111102.5|111302.5|111102.5|111302.5|111102.5|1
1733782850000|2024-12-09 22:20:50|111305.2|111105.2|111302.5|111102.5|111305.2|111105.2|111302.5|111102.5|2
1733782880000|2024-12-09 22:21:20|111302.6|111102.6|111302.6|111102.6|111302.6|111102.6|111302.6|111102.6|1
1733782900000|2024-12-09 22:21:40|111318.9|111118.9|111292.6|111092.6|111334.8|111134.8|111292.5|111092.5|9
1733782910000|2024-12-09 22:21:50|111292.5|111092.5|111303.1|111103.1|111303.1|111103.1|111292.5|111092.5|2
1733782930000|2024-12-09 22:22:10|111305.7|111105.7|111303.1|111103.1|111305.7|111105.7|111303.1|111103.1|2
1733782940000|2024-12-09 22:22:20|111312|111112|111293.3|111093.3|111329.7|111129.7|111293.3|111093.3|10
1733782950000|2024-12-09 22:22:30|111303.5|111103.5|111303.5|111103.5|111303.5|111103.5|111303.5|111103.5|1
1733782960000|2024-12-09 22:22:40|111306.1|111106.1|111306.1|111106.1|111306.1|111106.1|111306.1|111106.1|1
1733782970000|2024-12-09 22:22:50|111303.5|111103.5|111303.5|111103.5|111303.5|111103.5|111303.5|111103.5|1
1733782980000|2024-12-09 22:23:00|111327.3|111127.3|111293.9|111093.9|111327.3|111127.3|111293.9|111093.9|9
1733782990000|2024-12-09 22:23:10|111303.9|111103.9|111303.8|111103.8|111303.9|111103.9|111303.8|111103.8|2
1733783000000|2024-12-09 22:23:20|111306.4|111106.4|111306.3|111106.3|111306.4|111106.4|111306.3|111106.3|2
1733783020000|2024-12-09 22:23:40|111303.7|111103.7|111303.7|111103.7|111303.7|111103.7|111303.7|111103.7|1
1733783040000|2024-12-09 22:24:00|111303.6|111103.6|111303.6|111103.6|111303.6|111103.6|111303.6|111103.6|1
1733783070000|2024-12-09 22:24:30|111303.5|111103.5|111303.5|111103.5|111303.5|111103.5|111303.5|111103.5|1
1733783100000|2024-12-09 22:25:00|111303.4|111103.4|111303.4|111103.4|111303.4|111103.4|111303.4|111103.4|1
1733783120000|2024-12-09 22:25:20|111306|111106|111307.7|111107.7|111307.7|111107.7|111301.5|111101.5|5
1733783130000|2024-12-09 22:25:30|111300.2|111100.2|111302.2|111102.2|111306|111106|111299.1|111099.1|8
1733783140000|2024-12-09 22:25:40|111302.5|111102.5|111299.7|111099.7|111302.6|111102.6|111299.7|111099.7|4
1733783150000|2024-12-09 22:25:50|111306.8|111106.8|111306.8|111106.8|111306.8|111106.8|111306.7|111106.7|3
1733783160000|2024-12-09 22:26:00|111300.9|111100.9|111298.4|111098.4|111308.3|111108.3|111297.4|111097.4|7
1733783170000|2024-12-09 22:26:10|111298.3|111098.3|111298.4|111098.4|111298.4|111098.4|111298.3|111098.3|2
1733783180000|2024-12-09 22:26:20|111297.5|111097.5|111297.4|111097.4|111297.5|111097.5|111297.4|111097.4|2
1733783190000|2024-12-09 22:26:30|111297.3|111097.3|111297.3|111097.3|111297.3|111097.3|111297.3|111097.3|1
1733783200000|2024-12-09 22:26:40|111296.8|111096.8|111303.7|111103.7|111304.9|111104.9|111295|111095|5
1733783210000|2024-12-09 22:26:50|111306.8|111106.8|111306.9|111106.9|111306.9|111106.9|111305.3|111105.3|5
1733783220000|2024-12-09 22:27:00|111307.6|111107.6|111307.1|111107.1|111307.7|111107.7|111306.5|111106.5|7
1733783230000|2024-12-09 22:27:10|111307|111107|111312.6|111112.6|111312.6|111112.6|111301.8|111101.8|6
1733783240000|2024-12-09 22:27:20|111312.7|111112.7|111311.2|111111.2|111312.7|111112.7|111305.8|111105.8|9
1733783250000|2024-12-09 22:27:30|111310.7|111110.7|111307.9|111107.9|111310.7|111110.7|111307.5|111107.5|6
1733783260000|2024-12-09 22:27:40|111308.5|111108.5|111307|111107|111311.4|111111.4|111306.9|111106.9|9
1733783270000|2024-12-09 22:27:50|111306.9|111106.9|111309.2|111109.2|111309.6|111109.6|111306.3|111106.3|6
1733783280000|2024-12-09 22:28:00|111309.1|111109.1|111309.5|111109.5|111309.7|111109.7|111309.1|111109.1|3
1733783290000|2024-12-09 22:28:10|111309.4|111109.4|111303.4|111103.4|111309.5|111109.5|111303.4|111103.4|6
1733783300000|2024-12-09 22:28:20|111303.2|111103.2|111305.2|111105.2|111305.2|111105.2|111303.2|111103.2|2
1733783310000|2024-12-09 22:28:30|111305.6|111105.6|111305.4|111105.4|111305.6|111105.6|111305.2|111105.2|5
1733783320000|2024-12-09 22:28:40|111305.6|111105.6|111305.2|111105.2|111307.4|111107.4|111303.1|111103.1|9
1733783330000|2024-12-09 22:28:50|111306.5|111106.5|111300.3|111100.3|111306.5|111106.5|111300.3|111100.3|8
1733783340000|2024-12-09 22:29:00|111300.4|111100.4|111301.6|111101.6|111301.7|111101.7|111300.3|111100.3|5
1733783350000|2024-12-09 22:29:10|111301.5|111101.5|111300.5|111100.5|111301.6|111101.6|111300.5|111100.5|7
1733783360000|2024-12-09 22:29:20|111300|111100|111300.2|111100.2|111300.2|111100.2|111300|111100|2
1733783370000|2024-12-09 22:29:30|111300.3|111100.3|111273.1|111073.1|111300.3|111100.3|111273.1|111073.1|8
1733783380000|2024-12-09 22:29:40|111273.2|111073.2|111275.8|111075.8|111276|111076|111270.5|111070.5|7
1733783390000|2024-12-09 22:29:50|111276.1|111076.1|111279.7|111079.7|111284|111084|111276.1|111076.1|7
1733783400000|2024-12-09 22:30:00|111280|111080|111277.2|111077.2|111281|111081|111277.2|111077.2|8
1733783410000|2024-12-09 22:30:10|111277.1|111077.1|111269.3|111069.3|111277.1|111077.1|111265|111065|8
1733783420000|2024-12-09 22:30:20|111268.7|111068.7|111271|111071|111271.2|111071.2|111268.7|111068.7|8
1733783430000|2024-12-09 22:30:30|111271.1|111071.1|111271|111071|111271.3|111071.3|111269.7|111069.7|11
1733783440000|2024-12-09 22:30:40|111272.2|111072.2|111273.5|111073.5|111273.5|111073.5|111272.2|111072.2|8
1733783450000|2024-12-09 22:30:50|111274|111074|111271.7|111071.7|111274.5|111074.5|111271.7|111071.7|8
1733783460000|2024-12-09 22:31:00|111271.5|111071.5|111276|111076|111276|111076|111271.5|111071.5|8
1733783470000|2024-12-09 22:31:10|111275.9|111075.9|111282.9|111082.9|111282.9|111082.9|111275.9|111075.9|9
1733783480000|2024-12-09 22:31:20|111282.8|111082.8|111283|111083|111283|111083|111281.4|111081.4|9
1733783490000|2024-12-09 22:31:30|111283.5|111083.5|111282.5|111082.5|111285.1|111085.1|111282|111082|10
1733783500000|2024-12-09 22:31:40|111282.1|111082.1|111299.4|111099.4|111299.4|111099.4|111281.5|111081.5|8
1733783510000|2024-12-09 22:31:50|111299.7|111099.7|111281.8|111081.8|111301.3|111101.3|111281.2|111081.2|6
1733783520000|2024-12-09 22:32:00|111281.7|111081.7|111283.3|111083.3|111283.3|111083.3|111281.7|111081.7|7
1733783530000|2024-12-09 22:32:10|111283.7|111083.7|111284.8|111084.8|111285.4|111085.4|111283.7|111083.7|9
1733783540000|2024-12-09 22:32:20|111285|111085|111286.3|111086.3|111286.3|111086.3|111285|111085|5
1733783550000|2024-12-09 22:32:30|111286.5|111086.5|111286.6|111086.6|111286.6|111086.6|111286.4|111086.4|6
1733783560000|2024-12-09 22:32:40|111286.7|111086.7|111287.3|111087.3|111287.3|111087.3|111286.7|111086.7|5
1733783570000|2024-12-09 22:32:50|111287.2|111087.2|111287|111087|111287.4|111087.4|111287|111087|4
1733783580000|2024-12-09 22:33:00|111287.2|111087.2|111285.2|111085.2|111287.2|111087.2|111284.8|111084.8|5
1733783590000|2024-12-09 22:33:10|111286.6|111086.6|111285.6|111085.6|111296.7|111096.7|111285.4|111085.4|5
1733783600000|2024-12-09 22:33:20|111284.7|111084.7|111275.9|111075.9|111284.7|111084.7|111265.9|111065.9|7
1733783610000|2024-12-09 22:33:30|111274.3|111074.3|111274.5|111074.5|111274.5|111074.5|111274.3|111074.3|3
1733783620000|2024-12-09 22:33:40|111276.2|111076.2|111274.2|111074.2|111276.2|111076.2|111274.2|111074.2|6
1733783630000|2024-12-09 22:33:50|111274.3|111074.3|111274.2|111074.2|111274.3|111074.3|111274.2|111074.2|2
1733783640000|2024-12-09 22:34:00|111274.3|111074.3|111274.3|111074.3|111275.9|111075.9|111274.3|111074.3|3
1733783650000|2024-12-09 22:34:10|111276.1|111076.1|111276.1|111076.1|111276.1|111076.1|111276.1|111076.1|1
1733783660000|2024-12-09 22:34:20|111274.2|111074.2|111274.4|111074.4|111274.4|111074.4|111274.2|111074.2|3
1733783670000|2024-12-09 22:34:30|111274.3|111074.3|111274.3|111074.3|111274.3|111074.3|111274.2|111074.2|3
1733783680000|2024-12-09 22:34:40|111274.4|111074.4|111274.4|111074.4|111274.4|111074.4|111274.4|111074.4|1
1733783690000|2024-12-09 22:34:50|111274.5|111074.5|111276.2|111076.2|111276.3|111076.3|111274.5|111074.5|4
1733783700000|2024-12-09 22:35:00|111274.2|111074.2|111276|111076|111289.3|111089.3|111274.2|111074.2|4
1733783710000|2024-12-09 22:35:10|111274.1|111074.1|111274.3|111074.3|111274.3|111074.3|111274.1|111074.1|2
1733783720000|2024-12-09 22:35:20|111276.1|111076.1|111276|111076|111276.1|111076.1|111274.2|111074.2|3
1733783730000|2024-12-09 22:35:30|111275.9|111075.9|111274|111074|111275.9|111075.9|111274|111074|5
1733783740000|2024-12-09 22:35:40|111294.2|111094.2|111274.1|111074.1|111316.2|111116.2|111273.9|111073.9|23
1733783750000|2024-12-09 22:35:50|111294.6|111094.6|111289.4|111089.4|111323.5|111123.5|111271.3|111071.3|16
1733783760000|2024-12-09 22:36:00|111289.3|111089.3|111290.4|111090.4|111290.8|111090.8|111289.3|111089.3|6
1733783770000|2024-12-09 22:36:10|111290.1|111090.1|111285.4|111085.4|111317.9|111117.9|111285.4|111085.4|11
1733783780000|2024-12-09 22:36:20|111285.5|111085.5|111284.9|111084.9|111290|111090|111284.9|111084.9|12
1733783790000|2024-12-09 22:36:30|111284.8|111084.8|111286|111086|111326|111126|111284.8|111084.8|10
1733783800000|2024-12-09 22:36:40|111287.6|111087.6|111290.9|111090.9|111313.1|111113.1|111286.1|111086.1|17
1733783810000|2024-12-09 22:36:50|111290.8|111090.8|111288.8|111088.8|111317.4|111117.4|111287.2|111087.2|6
1733783820000|2024-12-09 22:37:00|111288.1|111088.1|111262.4|111062.4|111288.4|111088.4|111262.4|111062.4|11
1733783830000|2024-12-09 22:37:10|111262.1|111062.1|111263.5|111063.5|111263.5|111063.5|111262.1|111062.1|9
1733783840000|2024-12-09 22:37:20|111279.9|111079.9|111283.8|111083.8|111283.8|111083.8|111279.9|111079.9|11
1733783850000|2024-12-09 22:37:30|111283.2|111083.2|111284|111084|111284|111084|111282.5|111082.5|8
1733783860000|2024-12-09 22:37:40|111283.3|111083.3|111282.5|111082.5|111302.2|111102.2|111281.5|111081.5|9
1733783870000|2024-12-09 22:37:50|111301.6|111101.6|111269.1|111069.1|111313.2|111113.2|111269|111069|7
1733783880000|2024-12-09 22:38:00|111269.3|111069.3|111281.5|111081.5|111281.5|111081.5|111268.8|111068.8|8
1733783890000|2024-12-09 22:38:10|111281.1|111081.1|111281.3|111081.3|111282.1|111082.1|111281.1|111081.1|8
1733783900000|2024-12-09 22:38:20|111281.9|111081.9|111281.7|111081.7|111282.4|111082.4|111281.5|111081.5|9
1733783910000|2024-12-09 22:38:30|111281.9|111081.9|111281.6|111081.6|111281.9|111081.9|111281.3|111081.3|8
1733783920000|2024-12-09 22:38:40|111282.1|111082.1|111284.6|111084.6|111299.5|111099.5|111281.1|111081.1|10
1733783930000|2024-12-09 22:38:50|111287.3|111087.3|111286.7|111086.7|111287.4|111087.4|111286.7|111086.7|6
1733783940000|2024-12-09 22:39:00|111285.3|111085.3|111286.6|111086.6|111315.3|111115.3|111285.3|111085.3|14
1733783950000|2024-12-09 22:39:10|111286.7|111086.7|111287.3|111087.3|111318.2|111118.2|111269.3|111069.3|21
1733783960000|2024-12-09 22:39:20|111284.7|111084.7|111285|111085|111317.6|111117.6|111284.3|111084.3|16
1733783970000|2024-12-09 22:39:30|111271.6|111071.6|111274.8|111074.8|111314|111114|111270.1|111070.1|15
1733783980000|2024-12-09 22:39:40|111274.6|111074.6|111285.6|111085.6|111311.4|111111.4|111271.9|111071.9|10
1733783990000|2024-12-09 22:39:50|111285.5|111085.5|111295.1|111095.1|111295.1|111095.1|111285.5|111085.5|3
1733784000000|2024-12-09 22:40:00|111295.7|111095.7|111278.9|111078.9|111296.2|111096.2|111278.4|111078.4|9
1733784010000|2024-12-09 22:40:10|111279.1|111079.1|111285.1|111085.1|111292|111092|111279|111079|11
1733784020000|2024-12-09 22:40:20|111277.8|111077.8|111273|111073|111277.8|111077.8|111272.6|111072.6|13
1733784030000|2024-12-09 22:40:30|111272.9|111072.9|111286.1|111086.1|111286.9|111086.9|111272.9|111072.9|9
1733784040000|2024-12-09 22:40:40|111286.8|111086.8|111284.1|111084.1|111316.4|111116.4|111269.2|111069.2|20
1733784050000|2024-12-09 22:40:50|111284.3|111084.3|111284|111084|111284.4|111084.4|111283.8|111083.8|9
1733784060000|2024-12-09 22:41:00|111274.6|111074.6|111267.9|111067.9|111275.1|111075.1|111267.9|111067.9|11
1733784070000|2024-12-09 22:41:10|111268.1|111068.1|111283.3|111083.3|111283.3|111083.3|111267.6|111067.6|9
1733784080000|2024-12-09 22:41:20|111283.1|111083.1|111282.7|111082.7|111283.3|111083.3|111282.7|111082.7|6
1733784090000|2024-12-09 22:41:30|111283|111083|111284|111084|111284.1|111084.1|111283|111083|6
1733784100000|2024-12-09 22:41:40|111287|111087|111285.1|111085.1|111298.1|111098.1|111285.1|111085.1|8
1733784110000|2024-12-09 22:41:50|111285.3|111085.3|111285.1|111085.1|111285.3|111085.3|111285.1|111085.1|7
1733784120000|2024-12-09 22:42:00|111285.2|111085.2|111279.4|111079.4|111328.4|111128.4|111273.7|111073.7|10
1733784130000|2024-12-09 22:42:10|111276.9|111076.9|111276.5|111076.5|111307.2|111107.2|111273.9|111073.9|7
1733784140000|2024-12-09 22:42:20|111276.6|111076.6|111277.9|111077.9|111277.9|111077.9|111276.5|111076.5|11
1733784150000|2024-12-09 22:42:30|111278|111078|111279.1|111079.1|111317.9|111117.9|111277.9|111077.9|9
1733784160000|2024-12-09 22:42:40|111279.3|111079.3|111292.1|111092.1|111292.1|111092.1|111276.7|111076.7|11
1733784170000|2024-12-09 22:42:50|111292|111092|111291.7|111091.7|111292.3|111092.3|111278.2|111078.2|4
1733784180000|2024-12-09 22:43:00|111291.8|111091.8|111277.7|111077.7|111317.7|111117.7|111277.7|111077.7|11
1733784190000|2024-12-09 22:43:10|111293.3|111093.3|111290.4|111090.4|111316.4|111116.4|111276.4|111076.4|9
1733784200000|2024-12-09 22:43:20|111290.6|111090.6|111290.3|111090.3|111290.8|111090.8|111290.3|111090.3|3
1733784210000|2024-12-09 22:43:30|111290.5|111090.5|111290|111090|111290.5|111090.5|111289.9|111089.9|6
1733784220000|2024-12-09 22:43:40|111290.1|111090.1|111290.6|111090.6|111290.6|111090.6|111290|111090|5
1733784230000|2024-12-09 22:43:50|111290.7|111090.7|111290.3|111090.3|111290.7|111090.7|111290.3|111090.3|2
1733784240000|2024-12-09 22:44:00|111290.2|111090.2|111291.2|111091.2|111293.5|111093.5|111284.5|111084.5|5
1733784250000|2024-12-09 22:44:10|111291.1|111091.1|111291.7|111091.7|111293.6|111093.6|111291.1|111091.1|7
1733784260000|2024-12-09 22:44:20|111291.5|111091.5|111292.5|111092.5|111292.8|111092.8|111291.4|111091.4|9
1733784270000|2024-12-09 22:44:30|111292.4|111092.4|111292.6|111092.6|111292.7|111092.7|111292.2|111092.2|4
1733784280000|2024-12-09 22:44:40|111292.2|111092.2|111278.2|111078.2|111292.7|111092.7|111278.2|111078.2|7
1733784290000|2024-12-09 22:44:50|111293|111093|111278.4|111078.4|111293.1|111093.1|111278.3|111078.3|7
1733784300000|2024-12-09 22:45:00|111278.3|111078.3|111292.7|111092.7|111293|111093|111278.3|111078.3|8
1733784310000|2024-12-09 22:45:10|111292.6|111092.6|111292.6|111092.6|111292.6|111092.6|111292.5|111092.5|5
1733784320000|2024-12-09 22:45:20|111292|111092|111291.8|111091.8|111292.4|111092.4|111291.6|111091.6|7
1733784330000|2024-12-09 22:45:30|111291.7|111091.7|111292.7|111092.7|111292.7|111092.7|111290.9|111090.9|9
1733784340000|2024-12-09 22:45:40|111292.5|111092.5|111292|111092|111292.7|111092.7|111292|111092|10
1733784350000|2024-12-09 22:45:50|111291.9|111091.9|111290.4|111090.4|111292.5|111092.5|111288.1|111088.1|5
1733784360000|2024-12-09 22:46:00|111290.3|111090.3|111291.9|111091.9|111302|111102|111272.1|111072.1|11
1733784370000|2024-12-09 22:46:10|111292.1|111092.1|111290.2|111090.2|111292.1|111092.1|111273.1|111073.1|10
1733784380000|2024-12-09 22:46:20|111290.3|111090.3|111279.4|111079.4|111327.2|111127.2|111278|111078|12
1733784390000|2024-12-09 22:46:30|111278.4|111078.4|111279.2|111079.2|111279.5|111079.5|111278.3|111078.3|8
1733784400000|2024-12-09 22:46:40|111279.7|111079.7|111273.9|111073.9|111282.4|111082.4|111273.9|111073.9|14
1733784410000|2024-12-09 22:46:50|111274|111074|111275.5|111075.5|111314.8|111114.8|111274|111074|6
1733784420000|2024-12-09 22:47:00|111275.6|111075.6|111285|111085|111288.4|111088.4|111269.4|111069.4|12
1733784430000|2024-12-09 22:47:10|111285.1|111085.1|111285|111085|111288.8|111088.8|111284.8|111084.8|7
1733784440000|2024-12-09 22:47:20|111287.2|111087.2|111271|111071|111287.2|111087.2|111271|111071|8
1733784450000|2024-12-09 22:47:30|111275.1|111075.1|111298.8|111098.8|111301.7|111101.7|111275.1|111075.1|10
1733784460000|2024-12-09 22:47:40|111298.5|111098.5|111283.2|111083.2|111299|111099|111283.1|111083.1|10
1733784470000|2024-12-09 22:47:50|111300.4|111100.4|111284.2|111084.2|111300.4|111100.4|111283.3|111083.3|8
1733784480000|2024-12-09 22:48:00|111284.1|111084.1|111297.8|111097.8|111302.6|111102.6|111284.1|111084.1|11
1733784490000|2024-12-09 22:48:10|111298.3|111098.3|111302.8|111102.8|111303.3|111103.3|111298.3|111098.3|6
1733784500000|2024-12-09 22:48:20|111302.9|111102.9|111299.2|111099.2|111302.9|111102.9|111298.9|111098.9|11
1733784510000|2024-12-09 22:48:30|111297.3|111097.3|111297.5|111097.5|111297.5|111097.5|111296.9|111096.9|8
1733784520000|2024-12-09 22:48:40|111297|111097|111297|111097|111297.9|111097.9|111296.6|111096.6|6
1733784530000|2024-12-09 22:48:50|111297.3|111097.3|111297|111097|111298.4|111098.4|111296.8|111096.8|9
1733784540000|2024-12-09 22:49:00|111296.9|111096.9|111297.2|111097.2|111297.7|111097.7|111296.9|111096.9|6
1733784550000|2024-12-09 22:49:10|111297|111097|111296.9|111096.9|111300.2|111100.2|111296.6|111096.6|9
1733784560000|2024-12-09 22:49:20|111300.3|111100.3|111299.6|111099.6|111300.3|111100.3|111294|111094|7
1733784570000|2024-12-09 22:49:30|111295.3|111095.3|111296.1|111096.1|111299.4|111099.4|111295.3|111095.3|7
1733784580000|2024-12-09 22:49:40|111299.4|111099.4|111298.9|111098.9|111299.4|111099.4|111295.6|111095.6|8
1733784590000|2024-12-09 22:49:50|111295.8|111095.8|111299.2|111099.2|111299.3|111099.3|111295.8|111095.8|7
1733784600000|2024-12-09 22:50:00|111298.8|111098.8|111297.2|111097.2|111298.8|111098.8|111297|111097|10
1733784610000|2024-12-09 22:50:10|111297.3|111097.3|111295.5|111095.5|111297.3|111097.3|111295.1|111095.1|12
1733784620000|2024-12-09 22:50:20|111295.7|111095.7|111282|111082|111295.7|111095.7|111281.3|111081.3|13
1733784630000|2024-12-09 22:50:30|111281.3|111081.3|111281.7|111081.7|111282.3|111082.3|111281.3|111081.3|12
1733784640000|2024-12-09 22:50:40|111281.8|111081.8|111283.9|111083.9|111284.8|111084.8|111280|111080|10
1733784650000|2024-12-09 22:50:50|111283.8|111083.8|111280.8|111080.8|111283.8|111083.8|111266.1|111066.1|9
1733784660000|2024-12-09 22:51:00|111280.7|111080.7|111281.1|111081.1|111281.1|111081.1|111280.6|111080.6|7
1733784670000|2024-12-09 22:51:10|111281.8|111081.8|111282.5|111082.5|111312.7|111112.7|111278.7|111078.7|10
1733784680000|2024-12-09 22:51:20|111282.4|111082.4|111279.9|111079.9|111286.4|111086.4|111279.9|111079.9|7
1733784690000|2024-12-09 22:51:30|111281.7|111081.7|111286.8|111086.8|111291.1|111091.1|111281.7|111081.7|10
1733784700000|2024-12-09 22:51:40|111286.9|111086.9|111268.6|111068.6|111287.2|111087.2|111265.6|111065.6|10
1733784710000|2024-12-09 22:51:50|111268.7|111068.7|111288.9|111088.9|111288.9|111088.9|111268.7|111068.7|7
1733784720000|2024-12-09 22:52:00|111289.2|111089.2|111285.8|111085.8|111291.5|111091.5|111285.7|111085.7|8
1733784730000|2024-12-09 22:52:10|111267.9|111067.9|111267.6|111067.6|111268.4|111068.4|111267.6|111067.6|5
1733784740000|2024-12-09 22:52:20|111267.5|111067.5|111269.1|111069.1|111269.5|111069.5|111267.5|111067.5|6
1733784750000|2024-12-09 22:52:30|111269.2|111069.2|111268.8|111068.8|111269.2|111069.2|111268.8|111068.8|2
1733784760000|2024-12-09 22:52:40|111269.1|111069.1|111268.2|111068.2|111269.1|111069.1|111268.1|111068.1|5
1733784770000|2024-12-09 22:52:50|111268.1|111068.1|111267.9|111067.9|111268.1|111068.1|111267.9|111067.9|3
1733784780000|2024-12-09 22:53:00|111268|111068|111269.1|111069.1|111272.8|111072.8|111268|111068|5
1733784790000|2024-12-09 22:53:10|111269|111069|111268.8|111068.8|111269.1|111069.1|111268.8|111068.8|3
1733784800000|2024-12-09 22:53:20|111268.7|111068.7|111278.6|111078.6|111278.6|111078.6|111268.7|111068.7|2
1733784810000|2024-12-09 22:53:30|111278.5|111078.5|111284.8|111084.8|111285.6|111085.6|111275.3|111075.3|10
1733784820000|2024-12-09 22:53:40|111285.2|111085.2|111285.8|111085.8|111285.8|111085.8|111285.1|111085.1|8
1733784830000|2024-12-09 22:53:50|111269.1|111069.1|111285|111085|111289.3|111089.3|111268.9|111068.9|8
1733784840000|2024-12-09 22:54:00|111285.3|111085.3|111297.2|111097.2|111297.2|111097.2|111278.7|111078.7|8
1733784850000|2024-12-09 22:54:10|111297.1|111097.1|111278.7|111078.7|111312.6|111112.6|111278.5|111078.5|18
1733784860000|2024-12-09 22:54:20|111279.6|111079.6|111279.8|111079.8|111279.9|111079.9|111279.6|111079.6|6
1733784870000|2024-12-09 22:54:30|111280|111080|111274.1|111074.1|111314.6|111114.6|111264.8|111064.8|10
1733784880000|2024-12-09 22:54:40|111274.2|111074.2|111292.1|111092.1|111292.2|111092.2|111274.2|111074.2|14
1733784890000|2024-12-09 22:54:50|111292.5|111092.5|111288|111088|111293|111093|111288|111088|7
1733784900000|2024-12-09 22:55:00|111288.4|111088.4|111296.1|111096.1|111296.1|111096.1|111288.4|111088.4|9
1733784910000|2024-12-09 22:55:10|111296|111096|111297.4|111097.4|111297.4|111097.4|111296|111096|11
1733784920000|2024-12-09 22:55:20|111297.7|111097.7|111296.2|111096.2|111297.8|111097.8|111296|111096|10
1733784930000|2024-12-09 22:55:30|111296.3|111096.3|111298.9|111098.9|111298.9|111098.9|111296.3|111096.3|7
1733784940000|2024-12-09 22:55:40|111299|111099|111295.1|111095.1|111299.2|111099.2|111295|111095|5
1733784950000|2024-12-09 22:55:50|111301.9|111101.9|111301.8|111101.8|111302.2|111102.2|111301.8|111101.8|6
1733784960000|2024-12-09 22:56:00|111301.7|111101.7|111302|111102|111302|111102|111301.7|111101.7|3
1733784970000|2024-12-09 22:56:10|111301.9|111101.9|111302.4|111102.4|111302.6|111102.6|111301.9|111101.9|7
1733784980000|2024-12-09 22:56:20|111302.3|111102.3|111302.6|111102.6|111302.6|111102.6|111301.8|111101.8|6
1733784990000|2024-12-09 22:56:30|111302.5|111102.5|111301.2|111101.2|111302.6|111102.6|111296.6|111096.6|7
1733785000000|2024-12-09 22:56:40|111283.2|111083.2|111289.6|111089.6|111289.7|111089.7|111283.2|111083.2|6
1733785010000|2024-12-09 22:56:50|111289.5|111089.5|111289.4|111089.4|111289.6|111089.6|111289.2|111089.2|5
1733785020000|2024-12-09 22:57:00|111273.6|111073.6|111274.9|111074.9|111289.4|111089.4|111273.5|111073.5|7
1733785030000|2024-12-09 22:57:10|111272|111072|111296.1|111096.1|111297.5|111097.5|111272|111072|9
1733785040000|2024-12-09 22:57:20|111297.3|111097.3|111299.9|111099.9|111302.3|111102.3|111297.3|111097.3|11
1733785050000|2024-12-09 22:57:30|111299.8|111099.8|111302.1|111102.1|111302.4|111102.4|111299.4|111099.4|7
1733785060000|2024-12-09 22:57:40|111302|111102|111302|111102|111302.4|111102.4|111301.9|111101.9|8
1733785070000|2024-12-09 22:57:50|111302.3|111102.3|111302.3|111102.3|111302.3|111102.3|111301.9|111101.9|5
1733785080000|2024-12-09 22:58:00|111302.5|111102.5|111302|111102|111302.5|111102.5|111302|111102|2
1733785090000|2024-12-09 22:58:10|111301.9|111101.9|111302.5|111102.5|111302.5|111102.5|111301.9|111101.9|2
1733785100000|2024-12-09 22:58:20|111302.6|111102.6|111302.4|111102.4|111302.6|111102.6|111302.2|111102.2|5
1733785110000|2024-12-09 22:58:30|111302.3|111102.3|111302.5|111102.5|111302.5|111102.5|111302.3|111102.3|3
1733785120000|2024-12-09 22:58:40|111302.4|111102.4|111302.2|111102.2|111302.8|111102.8|111302.2|111102.2|7
1733785130000|2024-12-09 22:58:50|111302.3|111102.3|111302.5|111102.5|111302.7|111102.7|111302.3|111102.3|7
1733785140000|2024-12-09 22:59:00|111314.8|111114.8|111314|111114|111314.9|111114.9|111314|111114|5
1733785150000|2024-12-09 22:59:10|111314.1|111114.1|111314|111114|111314.1|111114.1|111314|111114|2
1733785160000|2024-12-09 22:59:20|111314.2|111114.2|111314|111114|111314.2|111114.2|111314|111114|2
1733785170000|2024-12-09 22:59:30|111316.2|111116.2|111316.4|111116.4|111316.4|111116.4|111316.2|111116.2|2
1733785180000|2024-12-09 22:59:40|111317.7|111117.7|111309.4|111109.4|111317.7|111117.7|111309.2|111109.2|8
1733785190000|2024-12-09 22:59:50|111309.6|111109.6|111309.5|111109.5|111309.8|111109.8|111309.3|111109.3|6
1733785200000|2024-12-09 23:00:00|111309.4|111109.4|111303.3|111103.3|111312.6|111112.6|111277.8|111077.8|16
1733785210000|2024-12-09 23:00:10|111317.1|111117.1|111306.7|111106.7|111318.1|111118.1|111295.2|111095.2|15
1733785220000|2024-12-09 23:00:20|111319.5|111119.5|111326.1|111126.1|111329.3|111129.3|111319.3|111119.3|16
1733785230000|2024-12-09 23:00:30|111317.1|111117.1|111332.8|111132.8|111332.8|111132.8|111317.1|111117.1|5
1733785240000|2024-12-09 23:00:40|111332.6|111132.6|111332.2|111132.2|111332.6|111132.6|111331.8|111131.8|6
1733785250000|2024-12-09 23:00:50|111332.3|111132.3|111335.8|111135.8|111337.5|111137.5|111332.2|111132.2|7
1733785260000|2024-12-09 23:01:00|111337.1|111137.1|111338.1|111138.1|111338.4|111138.4|111335.5|111135.5|9
1733785270000|2024-12-09 23:01:10|111338.2|111138.2|111338.1|111138.1|111338.2|111138.2|111338.1|111138.1|2
1733785280000|2024-12-09 23:01:20|111338.3|111138.3|111339.4|111139.4|111339.4|111139.4|111338.1|111138.1|4
1733785290000|2024-12-09 23:01:30|111339.1|111139.1|111340.7|111140.7|111340.8|111140.8|111338.1|111138.1|6
1733785300000|2024-12-09 23:01:40|111340.9|111140.9|111340.7|111140.7|111340.9|111140.9|111340.7|111140.7|6
1733785310000|2024-12-09 23:01:50|111340.8|111140.8|111342.7|111142.7|111342.7|111142.7|111340.7|111140.7|6
1733785320000|2024-12-09 23:02:00|111343.6|111143.6|111344|111144|111344|111144|111341.1|111141.1|5
1733785330000|2024-12-09 23:02:10|111344.3|111144.3|111343.9|111144.2|111344.3|111144.3|111343.9|111144.1|4
1733785340000|2024-12-09 23:02:20|111343.5|111144.5|111343.1|111144.9|111343.5|111144.9|111343.1|111144.5|6
1733785350000|2024-12-09 23:02:30|111344.4|111145|111343.5|111145.9|111344.4|111146.2|111343.1|111145|6
1733785360000|2024-12-09 23:02:40|111344.1|111144.1|111342.7|111142.7|111344.1|111144.1|111342.7|111142.7|8
1733785370000|2024-12-09 23:02:50|111342.8|111142.8|111342.7|111142.7|111342.8|111142.8|111342.7|111142.7|2
1733785380000|2024-12-09 23:03:00|111343|111143|111339.9|111146.4|111343.6|111146.4|111339.9|111142.7|7
1733785390000|2024-12-09 23:03:10|111340.2|111146.9|111336.7|111149.5|111340.2|111149.5|111336.7|111146.9|4
1733785400000|2024-12-09 23:03:20|111336.3|111149.8|111340.8|111147.8|111341.6|111150.8|111336.3|111147.5|8
1733785410000|2024-12-09 23:03:30|111340.6|111147.9|111349.3|111149.3|111349.3|111149.3|111340.6|111146|5
1733785420000|2024-12-09 23:03:40|111350|111150|111345.4|111145.4|111350|111150|111333.4|111133.4|8
1733785430000|2024-12-09 23:03:50|111334.3|111134.3|111340.5|111152.2|111347.9|111152.2|111334.3|111134.3|5
1733785440000|2024-12-09 23:04:00|111340.2|111152.6|111339.3|111153|111340.3|111153.1|111339.3|111152.6|7
1733785450000|2024-12-09 23:04:10|111339.2|111153.1|111337.8|111153.3|111339.2|111154.5|111337.8|111153.1|6
1733785460000|2024-12-09 23:04:20|111337.2|111153.4|111329|111162|111337.2|111162|111329|111153.4|7
1733785470000|2024-12-09 23:04:30|111333.4|111166.4|111328|111161.3|111333.4|111166.4|111328|111161.3|4
1733785480000|2024-12-09 23:04:40|111327.9|111161.4|111326.2|111157.1|111327.9|111161.5|111326.2|111157.1|6
1733785490000|2024-12-09 23:04:50|111327.4|111158.7|111327.4|111158.7|111328.7|111165|111319.9|111158.7|5
1733785500000|2024-12-09 23:05:00|111326|111157.6|111325.7|111157.8|111326|111157.8|111325.7|111157.6|5
1733785510000|2024-12-09 23:05:10|111325.6|111157.9|111342.1|111142.1|111342.1|111157.9|111325.6|111142.1|6
1733785520000|2024-12-09 23:05:20|111343.7|111143.7|111340.4|111140.4|111344.6|111144.6|111340.4|111140.4|8
1733785530000|2024-12-09 23:05:30|111342.5|111142.5|111344.4|111144.4|111344.4|111144.4|111342.5|111142.5|2
1733785540000|2024-12-09 23:05:40|111345|111145|111328|111162.1|111346.1|111162.1|111327.4|111145|7
1733785550000|2024-12-09 23:05:50|111323.8|111162.2|111330.9|111165.5|111344.5|111179.3|111323.8|111158.1|10
1733785560000|2024-12-09 23:06:00|111329.7|111164.9|111329.6|111165|111329.7|111165|111329.6|111164.9|3
1733785580000|2024-12-09 23:06:20|111329.5|111165.1|111344.7|111144.7|111344.8|111165.1|111329.5|111144.7|4
1733785590000|2024-12-09 23:06:30|111347.3|111147.3|111347.3|111147.3|111347.3|111147.3|111347.3|111147.3|1
1733785600000|2024-12-09 23:06:40|111347.4|111147.4|111347.4|111147.4|111347.4|111147.4|111347.4|111147.4|1
1733785610000|2024-12-09 23:06:50|111330.1|111166|111330.1|111166|111330.1|111166|111330.1|111166|1
1733785620000|2024-12-09 23:07:00|111330.8|111166.7|111330.8|111166.7|111330.8|111166.7|111330.8|111166.7|2
1733785630000|2024-12-09 23:07:10|111330.7|111175.6|111321|111175.7|111330.7|111175.7|111321|111175.6|3
1733785640000|2024-12-09 23:07:20|111330.7|111162.3|111346.8|111146.8|111347.1|111165.5|111330.7|111146.8|4
1733785650000|2024-12-09 23:07:30|111348|111148|111348.1|111148.1|111348.1|111148.1|111348|111148|2
1733785660000|2024-12-09 23:07:40|111348|111148|111329.7|111165.5|111348.1|111165.6|111329.7|111147.4|6
1733785670000|2024-12-09 23:07:50|111333.8|111169.5|111329.2|111165.1|111333.8|111169.5|111328.9|111164.7|4
1733785680000|2024-12-09 23:08:00|111329.6|111165.3|111329.6|111165.5|111329.6|111165.5|111329.6|111165.3|3
1733785690000|2024-12-09 23:08:10|111329.5|111164.2|111329.5|111164.2|111329.5|111164.2|111329.5|111164.2|2
1733785700000|2024-12-09 23:08:20|111329.4|111164.3|111344.8|111144.8|111345.4|111164.3|111328.4|111144.1|7
1733785710000|2024-12-09 23:08:30|111344.9|111144.9|111344.8|111144.8|111345|111145|111344.8|111144.8|4
1733785720000|2024-12-09 23:08:40|111322.8|111159.3|111324.9|111161.2|111325.5|111162|111321.7|111158.2|5
1733785730000|2024-12-09 23:08:50|111314.9|111169.8|111315|111169.8|111315|111169.8|111314.9|111169.8|2
1733785740000|2024-12-09 23:09:00|111315.9|111170.7|111315.9|111170.8|111315.9|111170.8|111315.9|111170.7|2
1733785750000|2024-12-09 23:09:10|111315.8|111176.9|111316.7|111171.7|111321.9|111176.9|111315.8|111171.7|3
1733785760000|2024-12-09 23:09:20|111327.5|111162.5|111327.3|111163|111332.8|111168|111327.2|111162.2|10
1733785770000|2024-12-09 23:09:30|111326.4|111162|111325.8|111161.4|111326.4|111162|111325.8|111161.4|4
1733785780000|2024-12-09 23:09:40|111326|111161.7|111326.1|111161.5|111326.1|111161.7|111326|111161.5|5
1733785790000|2024-12-09 23:09:50|111326.5|111165.1|111328.2|111166.7|111329.4|111166.7|111326.5|111165.1|5
1733785800000|2024-12-09 23:10:00|111329.3|111166.4|111328.4|111165.2|111329.3|111166.4|111328.3|111165.2|7
1733785820000|2024-12-09 23:10:20|111328.5|111165.1|111347.2|111147.2|111347.2|111165.1|111328.5|111145.6|6
1733785830000|2024-12-09 23:10:30|111346|111146|111343.6|111143.6|111346|111146|111343.6|111143.6|6
1733785840000|2024-12-09 23:10:40|111343.4|111143.4|111323.5|111160.9|111343.4|111160.9|111322.6|111143.3|5
1733785850000|2024-12-09 23:10:50||111160.8||111159.6||111160.8||111157.6|3
1733785860000|2024-12-09 23:11:00|111327.4|111163.4|111320.3|111157.6|111327.4|111164.6|111319|111156.2|8
1733785870000|2024-12-09 23:11:10|111324.6|111161.8|111322|111158|111324.6|111162.6|111322|111158|4
1733785880000|2024-12-09 23:11:20|111321.9|111158.1|111322.9|111159.2|111322.9|111159.2|111321.9|111158.1|5
1733785890000|2024-12-09 23:11:30|111322.8|111159.3|111329.7|111166.7|111329.7|111166.7|111322.8|111159.3|6
1733785900000|2024-12-09 23:11:40|111330.8|111167.9|111331|111168.2|111331|111168.2|111330.8|111167.9|4
1733785910000|2024-12-09 23:11:50||111168.3||111168.3||111168.3||111168.3|1
1733785920000|2024-12-09 23:12:00|111330.7|111168|111330.1|111166|111330.7|111168|111324.6|111162.4|11
1733785930000|2024-12-09 23:12:10|111328.9|111166.1|111328.8|111166|111328.9|111166.1|111328.8|111166|4
1733785950000|2024-12-09 23:12:30|111328.7|111165.8|111345|111145|111345|111165.8|111328.5|111145|4
1733785960000|2024-12-09 23:12:40|111344.9|111144.9|111344.9|111144.9|111346.2|111146.2|111344.9|111144.9|3
1733785970000|2024-12-09 23:12:50|111346|111146|111347|111147|111347|111147|111346|111146|2
1733785980000|2024-12-09 23:13:00|111346.8|111146.8|111328.8|111162.7|111346.8|111166.4|111328.7|111146.6|11
1733785990000|2024-12-09 23:13:10|111326.4|111162.3|111326.1|111162.3|111326.4|111162.3|111324.9|111162.3|5
1733786000000|2024-12-09 23:13:20|111327.2|111163.4|111327.2|111163.4|111327.2|111163.4|111325.9|111163.4|4
1733786010000|2024-12-09 23:13:30|111327.1|111142.4|111342.4|111142.4|111342.4|111142.4|111327.1|111142.4|2
1733786020000|2024-12-09 23:13:40|111341.2|111141.2|111324.6|111162|111341.2|111162|111320.4|111141.2|5
1733786030000|2024-12-09 23:13:50|111320.9|111158.4|111320.7|111158.5|111324.4|111162.1|111320.7|111158.3|5
1733786040000|2024-12-09 23:14:00|111320.9|111158.1|111319.2|111158.1|111320.9|111158.1|111319.2|111158.1|4
1733786050000|2024-12-09 23:14:10|111320.4|111158.2|111318.1|111149.6|111320.4|111158.2|111318.1|111149.6|7
1733786060000|2024-12-09 23:14:20|111318.8|111152.4|111329.1|111148.5|111329.1|111156.8|111318.8|111148.5|7
1733786070000|2024-12-09 23:14:30|111328.8|111149.7|111328.8|111148.3|111329.2|111149.7|111328.8|111148.3|8
1733786080000|2024-12-09 23:14:40||111149.5||111148.3||111149.5||111148.3|2
1733786100000|2024-12-09 23:15:00|111335.8|111135.8|111342.8|111142.8|111343.5|111143.5|111333.4|111133.4|10
1733786110000|2024-12-09 23:15:10|111341|111141|111337.4|111166.8|111342|111166.8|111337.4|111141|4
1733786120000|2024-12-09 23:15:20|111336.9||111337.4||111337.6||111336.9||3
1733786130000|2024-12-09 23:15:30|111337.3|111159.7|111330.2|111158.9|111337.3|111166.5|111330.2|111150.4|9
1733786140000|2024-12-09 23:15:40|111336.2|111166.8|111330.7|111159.7|111336.2|111166.8|111321.2|111159.7|7
1733786150000|2024-12-09 23:15:50|111330.9|111160|111321.5|111160|111330.9|111160|111321.5|111150.2|4
1733786160000|2024-12-09 23:16:00|111329.7|111161.7|111331.8|111152.1|111331.8|111161.7|111329.7|111151.1|13
1733786170000|2024-12-09 23:16:10|111331.9|111152|111332.2|111153|111332.2|111153|111330.9|111151.8|7
1733786180000|2024-12-09 23:16:20|111331.8|111152.3|111344.4|111144.4|111345.5|111161.7|111331.8|111143.7|7
1733786190000|2024-12-09 23:16:30|111345.9|111145.9|111345|111145|111345.9|111145.9|111345|111145|5
1733786200000|2024-12-09 23:16:40|111344.9|111144.9|111332|111161.8|111344.9|111169.1|111323.3|111144.6|11
1733786210000|2024-12-09 23:16:50|111332.6|111175.2|111332.6|111161.8|111332.6|111175.2|111332.6|111152.9|5
1733786220000|2024-12-09 23:17:00|111332.8|111152.9|111332.7|111161.8|111332.9|111161.8|111323.3|111152.2|8
1733786230000|2024-12-09 23:17:10|111332.6|111153.2|111328.8|111167.3|111345.9|111168.6|111328.8|111143.7|13
1733786240000|2024-12-09 23:17:20|111320.5|111159|111320.9|111171|111331|111171|111303.3|111150.6|8
1733786250000|2024-12-09 23:17:30|111303.3|111157.1|111303.3|111157.4|111303.3|111171|111303.3|111157.1|6
1733786260000|2024-12-09 23:17:40|111320.3|111157.3|111335.4|111166.5|111335.4|111166.5|111320.2|111157.3|10
1733786270000|2024-12-09 23:17:50|111328.1|111163.9|111336.7|111164.9|111336.7|111164.9|111328.1|111155.4|10
1733786280000|2024-12-09 23:18:00|111336.8|111150.2|111334.6|111164.4|111336.8|111164.4|111320.8|111150.2|13
1733786290000|2024-12-09 23:18:10|111328.4|111154.3|111319.7|111149.7|111333.7|111164.9|111318.1|111148.1|10
1733786300000|2024-12-09 23:18:20|111328.8|111158.1|111329.5|111148.7|111335.5|111166.5|111319.7|111148.4|11
1733786310000|2024-12-09 23:18:30|111330.6|111149.8|111331.9|111160.3|111331.9|111160.3|111320.1|111149.8|7
1733786320000|2024-12-09 23:18:40|111331.7|111168.1|111314.1|111178|111337.8|111178|111314.1|111168.1|5
1733786330000|2024-12-09 23:18:50|111316.2|111180.1|111312.1|111176.1|111317.1|111181|111311.2|111175.1|6
1733786350000|2024-12-09 23:19:10|111324.5||111312.1||111324.5||111312.1||2
1733786360000|2024-12-09 23:19:20|111268.7|111218.7|111361.7|111196.6|111361.7|111218.7|111268.7|111196.6|3
1733786380000|2024-12-09 23:19:40|111364.5|111145.3|111265.2|111215.2|111364.5|111223.6|111263.9|111143.9|18
1733786390000|2024-12-09 23:19:50|111273.7|111223.7|111284|111234|111284|111234|111264.1|111214.1|18
1733786400000|2024-12-09 23:20:00|111284.7|111234.7|111313.5|111175.8|111313.5|111234.7|111263.6|111175.8|6
1733786420000|2024-12-09 23:20:20|111307.1|111177.5|111306.8|111170.7|111322.8|111177.5|111306.8|111170.7|10
1733786430000|2024-12-09 23:20:30|111311.6|111175.5|111259.5|111209.5|111311.8|111216.9|111259.5|111169.8|7
1733786440000|2024-12-09 23:20:40|111268.8|111218.8|111312.2|111176.1|111312.2|111218.8|111268.8|111165.1|5
1733786450000|2024-12-09 23:20:50|111279.5|111229.5|111318.8|111182.7|111318.8|111236.5|111276.2|111176.1|8
1733786460000|2024-12-09 23:21:00|111286.5|111236.5|111316.1|111180|111328.4|111241.3|111285.6|111168.8|9
1733786470000|2024-12-09 23:21:10|111311|111174.9|111297.4|111170.6|111318.2|111202.9|111252.7|111164.5|11
1733786480000|2024-12-09 23:21:20|111253.2|111203.2|111271.8|111221.8|111317.9|111225.5|111253.2|111167.3|25
1733786490000|2024-12-09 23:21:30|111263.9|111213.9|111318.1|111182|111332.1|111244.9|111263.9|111180.5|24
1733786510000|2024-12-09 23:21:50|111328.8||111328.8||111328.8||111328.8||1
1733786520000|2024-12-09 23:22:00|111329.5|111187.5|111290.9|111240.9|111333.7|111241|111272|111180.1|14
1733786530000|2024-12-09 23:22:10|111280.5|111230.5|111279.1|111229.1|111291.1|111241.1|111271.1|111221.1|18
1733786540000|2024-12-09 23:22:20|111289.6|111239.6|111322.1|111182.7|111322.1|111239.6|111289.5|111182.7|5
1733786550000|2024-12-09 23:22:30|111321.4|111182.4|111330.8|111170.1|111331.1|111182.4|111321.4|111166.3|7
1733786560000|2024-12-09 23:22:40|111327|111169.8|111330.2|111182|111333.2|111182|111326.7|111165.2|19
1733786570000|2024-12-09 23:22:50|111326.5|111164.6|111328.7|111166.5|111332.6|111170.5|111326.5|111164.6|5
1733786580000|2024-12-09 23:23:00|111329.1|111166.8|111326.5|111165.4|111333.3|111171.1|111309.2|111161.2|17
1733786590000|2024-12-09 23:23:10|111326.4|111161.8|111323.3|111162.6|111327.8|111166.9|111322.7|111161.8|8
1733786600000|2024-12-09 23:23:20|111323.6|111161.9|111323.8|111161.8|111323.8|111161.9|111310.9|111161.8|7
1733786610000|2024-12-09 23:23:30|111323.9|111161.6|111324|111161.5|111324|111161.6|111323.9|111161.5|4
1733786620000|2024-12-09 23:23:40|111313.6|111170.4|111342.9|111142.9|111342.9|111170.4|111313.6|111142.9|4
1733786630000|2024-12-09 23:23:50|111342.8|111142.8|111342.9|111142.9|111342.9|111142.9|111342.8|111142.8|2
1733786640000|2024-12-09 23:24:00|111342.7|111142.7|111345.8|111145.8|111345.8|111145.8|111341.5|111141.5|5
1733786650000|2024-12-09 23:24:10|111311.7|111175.4|111327.1|111179.7|111327.9|111179.7|111311.1|111162.4|13
1733786660000|2024-12-09 23:24:20|111327.4|111166.8|111311.6|111175.3|111328.5|111175.3|111289.9|111163.1|11
1733786670000|2024-12-09 23:24:30|111267.7|111217.7|111330.2|111171.7|111332.2|111223.8|111257.5|111166.4|14
1733786680000|2024-12-09 23:24:40|111329.5|111170.4|111326.1|111165.3|111330|111170.4|111325.7|111165.2|8
1733786690000|2024-12-09 23:24:50|111329.8|111166.5|111313.6|111166.7|111329.8|111170.3|111313.6|111164.6|9
1733786700000|2024-12-09 23:25:00|111320.1|111171.6|111317.1|111181.1|111332.1|111212.1|111254.9|111167.5|21
1733786710000|2024-12-09 23:25:10|111263.4|111213.4|111317.8|111181.7|111329.1|111214.2|111263.4|111170.1|10
1733786720000|2024-12-09 23:25:20|111274.7|111224.7|111329.3|111169.5|111333.6|111224.7|111274.7|111169.5|12
1733786730000|2024-12-09 23:25:30|111316.7|111180.7|111272.4|111222.4|111322.2|111230.7|111272.4|111179.9|9
1733786740000|2024-12-09 23:25:40|111279.5|111229.5|111273.1|111223.1|111322.6|111239.6|111268.9|111178.1|21
1733786750000|2024-12-09 23:25:50|111284.2|111234.2|111270.3|111220.3|111321.7|111234.2|111269.8|111178.1|13
1733786760000|2024-12-09 23:26:00|111277.4|111227.4|111272.5|111222.5|111280.6|111230.6|111258.6|111208.6|17
1733786770000|2024-12-09 23:26:10|111279.9|111229.9|111277.4|111227.4|111280.2|111230.2|111269.9|111219.9|12
1733786780000|2024-12-09 23:26:20|111265.8|111215.8|111274|111224|111281.8|111231.8|111265.8|111215.8|19
1733786790000|2024-12-09 23:26:30|111263.7|111213.7|111336|111174.5|111336|111234.9|111263.7|111166.7|19
1733786800000|2024-12-09 23:26:40|111321.5|111189.2|111337.5|111191.4|111337.5|111191.4|111321.5|111166.1|6
1733786810000|2024-12-09 23:26:50|111327.9|111164.7|111324.6|111164.7|111334.8|111177.1|111324.6|111158.3|10
1733786820000|2024-12-09 23:27:00||111166.4||111164.7||111166.4||111164.7|4
1733786830000|2024-12-09 23:27:10||111166.4||111164.7||111166.4||111164.7|2
1733786840000|2024-12-09 23:27:20|111347.5|111147.5|111334.8|111173.3|111349.2|111187.4|111319.7|111147.5|10
1733786850000|2024-12-09 23:27:30|111319.7|111187.4|111319.7|111187.4|111343.4|111187.4|111319.7|111187.4|7
1733786860000|2024-12-09 23:27:40|111334.8|111173.3|111334.8|111173.3|111343.4|111173.3|111334.8|111164.6|7
1733786870000|2024-12-09 23:27:50|111319.7|111187.4|111354.1|111154.1|111354.1|111187.4|111319.7|111152.4|11
1733786880000|2024-12-09 23:28:00|111354.2|111154.2|111353.6|111153.6|111354.7|111154.7|111352|111152|9
1733786890000|2024-12-09 23:28:10|111354.7|111154.7|111350.8|111150.8|111355.1|111155.1|111350.8|111150.8|7
1733786900000|2024-12-09 23:28:20|111331.5|111162.1|111339.3|111160.6|111339.6|111169.9|111331.5|111160.6|9
1733786910000|2024-12-09 23:28:30|111331.5|111169.9|111333.1|111171.6|111342.5|111171.6|111331.5|111160.6|13
1733786920000|2024-12-09 23:28:40|111342.8|111163.3|111341.4|111162.6|111342.8|111171.6|111333.1|111162.6|7
1733786930000|2024-12-09 23:28:50|111355.2|111155.2|111340.8|111169.1|111355.2|111169.1|111340.8|111153.6|7
1733786940000|2024-12-09 23:29:00|111333.8|111163.9|111318.2|111169.6|111342.7|111172.3|111318.2|111163.9|10
1733786950000|2024-12-09 23:29:10|111334.6|111185.9|111307.8|111175.5|111334.7|111185.9|111307.8|111175.5|8
1733786960000|2024-12-09 23:29:20|111317.9|111185.6|111341.8|111170.4|111341.8|111185.6|111317.9|111161.7|9
1733786970000|2024-12-09 23:29:30|111333.6|111162.6|111338.9|111168.7|111348.1|111178.4|111323.4|111160.8|15
1733786980000|2024-12-09 23:29:40|111337.9|111180.6|111344.8|111174.8|111345.1|111180.6|111312.9|111161.9|16
1733786990000|2024-12-09 23:29:50|111338|111176.5|111345.7|111167.6|111350.6|111176.7|111338|111166.4|10
1733787000000|2024-12-09 23:30:00|111338.2|111176.7|111346.3|111176.7|111346.3|111176.7|111338.2|111176.7|6
1733787010000|2024-12-09 23:30:10|111346.2|111166.7|111346.6|111166.7|111346.6|111176.7|111346.2|111166.7|5
1733787020000|2024-12-09 23:30:20|111346.3|111166.3|111341.1|111175.1|111346.5|111193.1|111339.9|111161.4|15
1733787030000|2024-12-09 23:30:30|111340.6|111193.1|111340|111192.3|111340.9|111193.6|111332.7|111166|8
1733787040000|2024-12-09 23:30:40|111346.3|111173.2|111347.3|111177.3|111347.3|111177.3|111331.1|111166.2|8
1733787050000|2024-12-09 23:30:50|111338.8|111169.8|111325.7|111164.1|111345.4|111177.1|111325.7|111157.2|13
1733787060000|2024-12-09 23:31:00|111332.7|111156.2|111341.1|111161.8|111341.4|111169.5|111331|111156.2|19
1733787070000|2024-12-09 23:31:10|111332.7|111163.1|111338.7|111177.1|111347.2|111178.3|111332|111163.1|10
1733787080000|2024-12-09 23:31:20|111346.3|111166.9|111332|111170.5|111347|111177.6|111332|111166.9|10
1733787090000|2024-12-09 23:31:30|111341.8|111162.1|111347.6|111167.4|111350.1|111167.4|111341.8|111162.1|7
1733787100000|2024-12-09 23:31:40|111348.9|111167.6|111349.4|111167.6|111349.4|111167.6|111348.9|111167.6|3
1733787110000|2024-12-09 23:31:50|111340.5|111167.7|111340.5|111177.3|111340.5|111177.3|111340.5|111167.7|3
1733787120000|2024-12-09 23:32:00|111356.5|111156.5|111354|111154|111358.1|111158.1|111354|111154|6
1733787130000|2024-12-09 23:32:10|111355|111155|111339.7|111178.2|111355|111178.2|111332.2|111155|3
1733787140000|2024-12-09 23:32:20|111348.2|111168|111348.9|111178.2|111348.9|111178.2|111339.7|111168|6
1733787150000|2024-12-09 23:32:30|111349|111170.3|111348.9|111178.2|111349|111178.2|111341.4|111170.3|6
1733787160000|2024-12-09 23:32:40|111341.4|111167.7|111348.7|111178.2|111348.7|111178.2|111341.4|111167.7|5
1733787170000|2024-12-09 23:32:50|111356.2|111156.2|111358.5|111158.5|111358.5|111158.5|111356.2|111156.2|10
1733787180000|2024-12-09 23:33:00|111354.4|111154.4|111355.9|111155.9|111356.9|111156.9|111354.4|111154.4|6
1733787190000|2024-12-09 23:33:10|111354.1|111154.1|111338.3|111176.8|111356.2|111176.8|111338.3|111154.1|5
1733787200000|2024-12-09 23:33:20|111346.4|111169.1|111330.6|111169.1|111346.4|111169.1|111313.4|111169.1|5
1733787210000|2024-12-09 23:33:30|111337.5|111176|111345.3|111168.4|111345.3|111176|111313.5|111161.9|8
1733787220000|2024-12-09 23:33:40|111338.8|111177.3|111340.4|111193.5|111340.4|111193.5|111315.4|111177.3|5
1733787230000|2024-12-09 23:33:50|111340.7|111177.7|111325.8|111178.3|111340.7|111193.5|111325.8|111177.7|5
1733787240000|2024-12-09 23:34:00|111340.5|111178.2|111340.5|111179|111340.5|111179|111340.5|111170.1|6
1733787250000|2024-12-09 23:34:10|111325.8|111193.5|111339.1|111177.6|111346.1|111193.5|111314.7|111160.7|11
1733787260000|2024-12-09 23:34:20|111331.7|111170.2|111345.5|111175.6|111345.5|111182.8|111315.1|111158.8|10
1733787270000|2024-12-09 23:34:30|111338.8|111166.8|111345.4|111174.8|111345.4|111175.6|111330.8|111166.3|11
1733787280000|2024-12-09 23:34:40|111338||111338||111338||111338||1
1733787290000|2024-12-09 23:34:50|111345.3|111166.1|111328.8|111167.3|111345.3|111174.8|111328.8|111166.1|6
1733787300000|2024-12-09 23:35:00|111337.6||111333.8||111337.6||111325.5||5
1733787310000|2024-12-09 23:35:10|111333.5|111159.3|111325.5|111167.3|111333.6|111167.3|111325.5|111159.3|5
1733787320000|2024-12-09 23:35:20|111346.1|111146.1|111308.2|111181.7|111346.1|111181.7|111308.2|111146|3
1733787330000|2024-12-09 23:35:30|111270|111220|111270|111220|111270|111220|111270|111220|1
1733787350000|2024-12-09 23:35:50|111308.2|111181.7|111322.8|111193|111327.8|111246.1|111272.4|111176.1|13
1733787360000|2024-12-09 23:36:00|111321.7|111180.5|111267|111217|111323.5|111217|111256.1|111177|15
1733787370000|2024-12-09 23:36:10|111271.8|111221.8|111321|111191.2|111332.7|111221.8|111264.5|111177.8|6
1733787380000|2024-12-09 23:36:20|111316.3|111186.5|111313.7|111184.1|111330.5|111191.5|111313.7|111174.8|13
1733787390000|2024-12-09 23:36:30|111318.6|111189.1|111281.2|111231.2|111322.8|111231.5|111274|111189.1|9
1733787400000|2024-12-09 23:36:40|111274.4|111224.4|111322.2|111192.2|111323.1|111244.8|111274.4|111191|10
1733787410000|2024-12-09 23:36:50|111317.7|111187.7|111259.2|111209.2|111323.3|111236.7|111259.2|111187.7|17
1733787420000|2024-12-09 23:37:00|111264.5|111214.5|111272.2|111222.2|111323.7|111222.2|111264.5|111187.3|12
1733787440000|2024-12-09 23:37:20|111323.7|111193.9|111323.2|111193.4|111323.7|111222.7|111265|111193.4|7
1733787450000|2024-12-09 23:37:30|111317.2|111187.5|111326.3|111196.5|111326.3|111196.5|111317.2|111187.5|5
1733787460000|2024-12-09 23:37:40|111320.8|111191|111270|111220|111325.2|111220|111263|111191|5
1733787470000|2024-12-09 23:37:50|111264|111214|111321.5|111178.4|111336.3|111230.5|111264|111172.5|12
1733787480000|2024-12-09 23:38:00|111334.2|111176.8|111319.9|111190.1|111334.2|111190.1|111319.9|111176.6|9
1733787490000|2024-12-09 23:38:10|111321.5|111178|111318.2|111191.7|111330.9|111191.7|111318.2|111178|7
1733787500000|2024-12-09 23:38:20|111330||111330||111330||111330||1
1733787510000|2024-12-09 23:38:30|111355.9|111155.9|111356.6|111156.6|111356.6|111156.6|111355|111155|4
1733787520000|2024-12-09 23:38:40|111354.1|111154.1|111352.5|111152.5|111354.1|111154.1|111351.9|111151.9|6
1733787530000|2024-12-09 23:38:50|111351.9|111151.9|111290.1|111240.1|111353.9|111240.1|111290.1|111151.9|4
1733787540000|2024-12-09 23:39:00|111317.9|111189.8|111273.1|111223.1|111324.4|111229.5|111261.9|111181.9|13
1733787550000|2024-12-09 23:39:10|111324.4|111194.6|111323.9|111192.4|111324.4|111221.6|111265.5|111187.5|8
1733787560000|2024-12-09 23:39:20|111322.2|111187.7|111317.3|111187.5|111322.3|111192.5|111316.5|111181.2|15
1733787570000|2024-12-09 23:39:30|111322.3|111192.5|111322.7|111180.3|111324.5|111194.7|111318.5|111180.3|18
1733787580000|2024-12-09 23:39:40|111317.9|111192.9|111321.1|111191.3|111323.3|111193.5|111316.7|111175.8|17
1733787590000|2024-12-09 23:39:50|111316.7|111186.9|111271.4|111221.4|111321.8|111233.1|111264.4|111179.8|16
1733787600000|2024-12-09 23:40:00|111265.9|111215.9|111273.8|111223.8|111286.7|111236.7|111265.9|111215.9|19
1733787610000|2024-12-09 23:40:10|111285.8|111235.8|111285.9|111235.9|111285.9|111235.9|111273.2|111223.2|17
1733787620000|2024-12-09 23:40:20|111279.4|111229.4|111278.7|111228.7|111286.6|111236.6|111277.9|111227.9|10
1733787630000|2024-12-09 23:40:30|111286.2|111236.2|111279|111229|111324.8|111236.2|111265.7|111185.1|21
1733787640000|2024-12-09 23:40:40|111286.5|111236.5|111275.1|111225.1|111317.5|111242.5|111273.9|111182.3|14
1733787650000|2024-12-09 23:40:50|111263.8|111213.8|111291.6|111241.6|111315.4|111241.6|111263.8|111183.6|17
1733787660000|2024-12-09 23:41:00|111279.6|111229.6|111275.3|111225.3|111291.9|111241.9|111272.6|111222.6|6
1733787670000|2024-12-09 23:41:10|111275.7|111225.7|111273.9|111223.9|111281.8|111231.8|111263.2|111213.2|12
1733787680000|2024-12-09 23:41:20|111283.2|111233.2|111317.6|111160.9|111323|111233.2|111264.6|111158.9|20
1733787690000|2024-12-09 23:41:30|111304.6|111174.8|111306.9|111177.1|111315.8|111179.5|111299.7|111169.9|13
1733787700000|2024-12-09 23:41:40|111301.6|111171.8|111308|111178.2|111320.9|111179.7|111301.6|111162.9|18
1733787710000|2024-12-09 23:41:50|111302.1|111172.4|111307.1|111177.3|111308.9|111179.1|111301.9|111172.2|16
1733787720000|2024-12-09 23:42:00|111305.4|111211.4|111299.1|111167.7|111305.4|111220.3|111250.4|111159.8|12
1733787730000|2024-12-09 23:42:10|111270.3|111220.3|111303.1|111173.3|111319.4|111231.2|111262.2|111163|21
1733787740000|2024-12-09 23:42:20|111317.1|111161.6|111317|111159.5|111317.1|111161.6|111317|111159.5|6
1733787750000|2024-12-09 23:42:30|111303.1|111159.4|111299.2|111159.5|111317.1|111231.3|111249.6|111142|32
1733787760000|2024-12-09 23:42:40|111295.2|111154.2|111243.3|111193.3|111301.9|111193.3|111231|111143.6|27
1733787770000|2024-12-09 23:42:50|111279.9|111145.2|111293.3|111156.7|111293.3|111194.1|111243.3|111144.1|8
1733787780000|2024-12-09 23:43:00|111244.1|111194.1|111293.1|111146.4|111293.3|111194.1|111244.1|111146.4|7
1733787790000|2024-12-09 23:43:10|111286.7|111150.2|111285.4|111157.3|111290|111157.3|111279.5|111142.4|9
1733787800000|2024-12-09 23:43:20|111256.9|111206.9|111286.2|111147.7|111286.3|111206.9|111256.9|111143.4|10
1733787810000|2024-12-09 23:43:30|111290.8|111151.1|111307.1|111154.3|111310.3|111211.9|111237.2|111149|20
1733787820000|2024-12-09 23:43:40|111310.5|111157.7|111253.8|111203.8|111310.5|111210.9|111236.5|111152.1|18
1733787830000|2024-12-09 23:43:50|111311.7|111158.4|111306.6|111153.8|111311.7|111214.9|111225.7|111145.7|32
1733787840000|2024-12-09 23:44:00|111303.3|111150.5|111257.4|111207.4|111306.5|111207.4|111239.9|111150.5|14
1733787850000|2024-12-09 23:44:10|111267.8|111217.8|111304.4|111174.6|111308.3|111217.8|111240.5|111168.4|10
1733787860000|2024-12-09 23:44:20|111247.7|111197.7|111302.6|111162.4|111315.5|111224.8|111247.7|111162.4|26
1733787870000|2024-12-09 23:44:30|111308.3|111166.7|111303.6|111173.9|111322.5|111231.2|111260.3|111160|36
1733787880000|2024-12-09 23:44:40|111271.4|111221.4|111304.2|111163.8|111316|111236.2|111238.5|111161.7|26
1733787890000|2024-12-09 23:44:50|111264|111214|111258.5|111208.5|111318.7|111225.2|111254.8|111160.3|30
1733787900000|2024-12-09 23:45:00|111268.6|111218.6|111256.4|111206.4|111308.5|111233.5|111256.2|111178.9|29
1733787910000|2024-12-09 23:45:10|111267.5|111217.5|111297.4|111159.2|111302.3|111231.2|111246.7|111157.9|23
1733787920000|2024-12-09 23:45:20|111267.8|111217.8|111268.1|111218.1|111316|111218.1|111254.3|111171.4|17
1733787930000|2024-12-09 23:45:30|111316.6|111168.8|111319.6|111184.7|111321.1|111218.9|111253.3|111167.1|12
1733787940000|2024-12-09 23:45:40|111272.1|111171.8|111275|111225|111323.7|111234.9|111265.1|111171.8|10
1733787950000|2024-12-09 23:45:50|111270.6|111220.6|111270.6|111220.6|111320.4|111220.6|111269.8|111171.2|13
1733787960000|2024-12-09 23:46:00|111308|111171.7|111319.6|111183.2|111319.6|111220.6|111270.6|111171.7|4
1733787970000|2024-12-09 23:46:10|111318.3|111171.7|111261.7|111211.7|111322.8|111211.7|111250.1|111171.7|16
1733787980000|2024-12-09 23:46:20|111256.5|111206.5|111272.2|111222.2|111309.9|111231.9|111256.5|111175|13
1733787990000|2024-12-09 23:46:30|111267.6|111217.6|111320.4|111184.9|111320.4|111221.5|111267.6|111173.7|15
1733788000000|2024-12-09 23:46:40|111320.3|111180.5|111316.1|111168.5|111320.3|111217.4|111252|111165.9|12
1733788010000|2024-12-09 23:46:50|111315.8|111180|111269.3|111219.3|111315.8|111219.4|111261.1|111162.5|21
1733788020000|2024-12-09 23:47:00|111316.4|111181.9|111315.8|111181.1|111319.7|111233.3|111259.7|111168.9|23
1733788030000|2024-12-09 23:47:10|111268.5|111218.5|111268.5|111218.5|111268.5|111218.5|111268.5|111218.5|1
1733788040000|2024-12-09 23:47:20|111278.8|111228.8|111278.8|111228.8|111317.1|111228.8|111268.5|111181.1|10
1733788050000|2024-12-09 23:47:30|111268.5|111218.5|111314.7|111179.7|111316.2|111218.5|111260.1|111168.9|7
1733788060000|2024-12-09 23:47:40|111267.1|111217.1|111267.1|111217.1|111314.7|111217.1|111267.1|111179.7|3
1733788070000|2024-12-09 23:47:50|111315.8|111179.7|111266.2|111216.2|111318.9|111222.5|111265.3|111175.1|13
1733788080000|2024-12-09 23:48:00|111312.3|111180.5|111314.5|111182.2|111314.5|111217.4|111266.2|111180.5|10
1733788090000|2024-12-09 23:48:10|111267.9|111217.9|111274.5|111224.5|111281.1|111231.1|111265.2|111215.2|11
1733788100000|2024-12-09 23:48:20|111265.7|111215.7|111265.3|111215.3|111316.4|111235.5|111265.3|111184.7|9
1733788110000|2024-12-09 23:48:30|111266.1|111216.1|111316.6|111183.3|111316.6|111220.8|111266.1|111183.3|5
1733788120000|2024-12-09 23:48:40|111306.5|111171.9|111270.9|111220.9|111316.5|111220.9|111270|111169.8|12
1733788130000|2024-12-09 23:48:50|111316.8|111185.1|111263.3|111213.3|111316.8|111220.9|111263|111185.1|5
1733788140000|2024-12-09 23:49:00|111313.3|111182.5|111315.3|111185|111315.3|111223.4|111266.8|111171.2|16
1733788150000|2024-12-09 23:49:10|111317|111173.6|111264.4|111214.4|111317|111235.4|111264.4|111168.6|11
1733788160000|2024-12-09 23:49:20|111311.8|111168.4|111255.6|111205.6|111311.8|111214.4|111255.6|111168.4|8
1733788170000|2024-12-09 23:49:30|111264.2|111214.2|111311.3|111180.7|111311.3|111223.8|111260.4|111165|21
1733788180000|2024-12-09 23:49:40|111311.9|111169.3|111303.6|111171.6|111311.9|111178.2|111287.7|111157.8|16
1733788190000|2024-12-09 23:49:50|111304.9|111172.3|111308.9|111165.2|111310|111178.7|111303.6|111161.4|13
1733788200000|2024-12-09 23:50:00|111309.2|111177.3|111269.4|111219.4|111315.7|111219.4|111269.4|111167.7|9
1733788210000|2024-12-09 23:50:10|111274|111224|111268|111218|111319.8|111224|111268|111186.5|6
1733788240000|2024-12-09 23:50:40|111268.8|111218.8|111335|111145|111335|111219.6|111268|111145|9
1733788250000|2024-12-09 23:50:50|111341|111141.8|111335|111142.2|111341|111145|111335|111141.4|6
1733788260000|2024-12-09 23:51:00|111340|111145|111335|111142|111340|111145|111335|111142|8
1733788270000|2024-12-09 23:51:10|111339.9|111141.3|111272.8|111222.8|111339.9|111222.8|111264.6|111140|11
1733788280000|2024-12-09 23:51:20|111308.5|111176.2|111314.7|111183.1|111314.7|111223.6|111267.2|111176.2|15
1733788290000|2024-12-09 23:51:30|111316.2|111171.5|111314.6|111181.4|111316.2|111218.8|111267.2|111171.5|12
1733788300000|2024-12-09 23:51:40|111315.5|111183.1|111268.8|111218.8|111315.8|111218.8|111268|111183.1|11
1733788310000|2024-12-09 23:51:50|111343.2|111145|111343.2|111145|111343.2|111145|111343.2|111145|1
1733788320000|2024-12-09 23:52:00|111343.3||111343.3||111343.3||111343.3||1
1733788330000|2024-12-09 23:52:10|111343.4|111220.6|111270.6|111220.6|111343.4|111220.6|111270.6|111220.6|3
1733788340000|2024-12-09 23:52:20|111280.6|111230.6|111270.6|111220.6|111280.6|111230.6|111270.6|111220.6|2
1733788350000|2024-12-09 23:52:30|111317.6|111184.9|111270.6|111220.6|111317.6|111220.6|111270.6|111184.9|2
1733788360000|2024-12-09 23:52:40|111340|111145|111340|111144|111340|111145|111340|111144|2
1733788370000|2024-12-09 23:52:50|111343.6|111143.9|111343.5|111145|111343.6|111145|111338.9|111138.9|8
1733788380000|2024-12-09 23:53:00|111343.8|111225.7|111275.7|111225.7|111344.1|111226.6|111274.9|111190.8|9
1733788390000|2024-12-09 23:53:10|111276.6|111226.6|111276.6|111226.6|111276.6|111226.6|111276.6|111226.6|1
1733788400000|2024-12-09 23:53:20|111275.7|111225.7|111270.6|111220.6|111275.7|111225.7|111270.6|111220.6|2
1733788410000|2024-12-09 23:53:30|111271.4|111221.4|111275.2|111225.2|111280.4|111230.4|111270.9|111220.9|7
1733788420000|2024-12-09 23:53:40|111321.8|111189.5|111277|111227|111321.8|111231.3|111275.2|111189.5|7
1733788430000|2024-12-09 23:53:50|111276.2|111226.2|111323.6|111192.1|111323.6|111227|111276.2|111188.5|5
1733788440000|2024-12-09 23:54:00|111322.7|111227|111277|111227|111322.7|111236.3|111277|111192.1|6
1733788450000|2024-12-09 23:54:10|111348.5|111155|111345|111152|111348.8|111155|111345|111146.3|8
1733788460000|2024-12-09 23:54:20|111348.8|111155|111345|111155|111349.2|111155|111345|111151.7|6
1733788470000|2024-12-09 23:54:30|111350|111231.8|111281.8|111231.8|111353.3|111231.8|111281.8|111231.8|6
1733788480000|2024-12-09 23:54:40|111276.9|111226.9|111290.6|111240.6|111324.1|111240.6|111276.9|111191.1|6
1733788490000|2024-12-09 23:54:50|111279.6|111229.6|111275|111225|111315.2|111229.6|111273.3|111178.4|12
1733788510000|2024-12-09 23:55:10|111280.6|111230.6|111278.3|111228.3|111316.3|111230.6|111271.6|111184.5|8
1733788520000|2024-12-09 23:55:20|111288.1|111238.1|111288.8|111238.8|111288.8|111238.8|111288.1|111238.1|3
1733788530000|2024-12-09 23:55:30|111323.4|111192.5|111323.2|111190.9|111323.4|111227.4|111276.6|111190.9|6
1733788540000|2024-12-09 23:55:40|111276.6|111226.6|111348.7|111148.7|111348.7|111226.6|111276.6|111148.5|8
1733788550000|2024-12-09 23:55:50|111349|111149|111349.4|111150|111350.1|111150.1|111347.1|111147.1|7
1733788560000|2024-12-09 23:56:00|111349.6|111231.3|111282.8|111232.8|111349.6|111243.3|111277.7|111191.1|17
1733788570000|2024-12-09 23:56:10|111283.6|111233.6|111282.8|111232.8|111283.6|111233.6|111282.8|111232.8|2
1733788580000|2024-12-09 23:56:20|111328.3|111197.1|111282.8|111232.8|111328.3|111232.8|111282.8|111197.1|2
1733788590000|2024-12-09 23:56:30|111283.6|111233.6|111354|111155|111354|111233.6|111283.6|111155|5
1733788600000|2024-12-09 23:56:40|111350|111160|111283.4|111233.4|111354.1|111233.4|111278.2|111155|10
1733788610000|2024-12-09 23:56:50|111328.6|111198.5|111328.4|111182.8|111329.3|111243.6|111293.6|111177.3|16
1733788620000|2024-12-09 23:57:00|111324.5|111179|111324.9|111192.1|111328.2|111192.8|111322.5|111175.4|10
1733788630000|2024-12-09 23:57:10|111323.8|111178.2|111324.6|111178.9|111324.6|111178.9|111323.8|111178.2|4
1733788640000|2024-12-09 23:57:20|111324.5|111178.8|111319|111173.5|111324.5|111192.1|111319|111173.2|16
1733788650000|2024-12-09 23:57:30|111319.3|111174.7|111319.5|111173.6|111319.5|111175|111319.3|111173.6|7
1733788660000|2024-12-09 23:57:40|111319.4|111173.4|111324.8|111178.7|111325.2|111179.2|111319.4|111173.4|12
1733788670000|2024-12-09 23:57:50|111321.5|111175.3|111321|111174.9|111324.7|111178.6|111321|111174.9|5
1733788680000|2024-12-09 23:58:00|111320.5|111174.4|111320.4|111174.4|111324.8|111239.5|111284.5|111174|13
1733788690000|2024-12-09 23:58:10|111320.7|111174.5|111320.7|111174.5|111320.7|111174.5|111320.7|111174.5|2
1733788700000|2024-12-09 23:58:20|111317.4|111171.2|111315.7|111183|111322.2|111219.7|111264.3|111167.3|22
1733788710000|2024-12-09 23:58:30|111312.5|111178.7|111314.5|111170.9|111316.1|111183.3|111312.1|111167.1|13
1733788720000|2024-12-09 23:58:40|111312.8|111170.6|111323.5|111181.4|111323.5|111181.4|111312.8|111170.6|14
1733788730000|2024-12-09 23:58:50|111321.7|111182.8|111330.5|111184.4|111330.7|111184.6|111315.4|111174.5|26
1733788740000|2024-12-09 23:59:00|111329.2|111182.8|111321.5|111174.5|111329.2|111182.8|111316.6|111169.7|23
1733788750000|2024-12-09 23:59:10|111321.3|111174.2|111322|111174.9|111322|111185.6|111321.3|111174.2|6
1733788760000|2024-12-09 23:59:20|111321.8|111174.6|111321.8|111174.5|111321.8|111185.6|111321.8|111174.5|4
1733788770000|2024-12-09 23:59:30|111325.5|111178.3|111278.8|111228.8|111328.9|111232.4|111273.6|111174.5|19
1733788780000|2024-12-09 23:59:40|111324.8|111190.5|111320.2|111182.4|111326|111228.1|111273.3|111174|22
1733788790000|2024-12-09 23:59:50|111307.5|111220.1|111281|111231|111327.3|111231|111270.1|111172|18
1733788800000|2024-12-10 00:00:00|111327.3|111193.6|111281|111231|111329.9|111240.8|111279.5|111177.8|15
1733788810000|2024-12-10 00:00:10|111285.3|111235.3|111287|111237|111287|111237|111285.3|111235.3|3
1733788820000|2024-12-10 00:00:20|111282.2|111232.2|111286.7|111236.7|111323.2|111240.7|111280|111187.2|12
1733788830000|2024-12-10 00:00:30|111287.4|111237.4|111345.9|111210.2|111345.9|111253.4|111286.1|111185.8|31
1733788840000|2024-12-10 00:00:40|111340.5|111203.1|111295.6|111245.6|111348|111245.6|111290.6|111193.3|24
1733788850000|2024-12-10 00:00:50|111343.4|111209|111345.3|111197.6|111348.6|111264.6|111299.9|111197.6|16
1733788860000|2024-12-10 00:01:00|111350.8|111203|111332.9|111197.5|111350.8|111258.1|111291.4|111193.9|15
1733788870000|2024-12-10 00:01:10|111296.3|111246.3|111339.9|111204.9|111340.2|111246.3|111291.5|111204.9|8
1733788880000|2024-12-10 00:01:20|111344.7|111211.4|111343.7|111198.6|111344.7|111245.9|111295.9|111191.7|17
1733788890000|2024-12-10 00:01:30|111329.4|111210.3|111335.6|111202|111337.8|111252.7|111302.7|111182.6|25
1733788900000|2024-12-10 00:01:40|111336.8|111203.7|111343.5|111209.7|111343.5|111245.4|111295.4|111203.7|13
1733788910000|2024-12-10 00:01:50|111343.2|111209.3|111343.8|111210.3|111343.8|111262.2|111296.1|111203.5|15
1733788920000|2024-12-10 00:02:00|111344.9|111206|111346.2|111198|111348.2|111240.5|111280.1|111192.9|21
1733788930000|2024-12-10 00:02:10|111280.1|111230.1|111302.6|111252.6|111349.5|111252.6|111280.1|111196.7|26
1733788940000|2024-12-10 00:02:20|111293.1|111243.1|111345.3|111218.8|111355.9|111274.9|111293.1|111201.7|25
1733788950000|2024-12-10 00:02:30|111355|111217.4|111356|111206.5|111356|111218.8|111345.3|111206.5|9
1733788960000|2024-12-10 00:02:40|111355.2|111217.1|111338.9|111201.2|111355.6|111262.3|111312.3|111200.6|14
1733788970000|2024-12-10 00:02:50|111340.6|111201.6|111353.6|111204.4|111357.7|111270.4|111320.2|111201.6|27
1733788980000|2024-12-10 00:03:00|111353.8|111204.3|111342.7|111203.9|111354.7|111216.2|111342.7|111200.7|7
1733788990000|2024-12-10 00:03:10|111354.4|111203.7|111349.6|111210.3|111366.4|111221.5|111343.1|111196.5|21
1733789000000|2024-12-10 00:03:20|111309.8|111259.8|111335.7|111205.9|111356.8|111264.9|111284.7|111190.8|32
1733789010000|2024-12-10 00:03:30|111336.8|111192.3|111331.6|111205.1|111340.7|111255.1|111276.7|111192.3|23
1733789020000|2024-12-10 00:03:40|111326.7|111200.3|111337.3|111189.6|111338.1|111240.2|111270.5|111188|22
1733789030000|2024-12-10 00:03:50|111337.4|111200.3|111336.4|111189.1|111337.4|111244.3|111287.1|111189.1|7
1733789040000|2024-12-10 00:04:00|111333.2|111176.8|111349.6|111197.6|111353.5|111241.4|111275.3|111159|51
1733789050000|2024-12-10 00:04:10|111348.8|111197.5|111341|111214.5|111374.9|111247.4|111280|111196.7|25
1733789060000|2024-12-10 00:04:20|111298.1|111202.4|111334|111284|111422|111284|111283.1|111193.9|48
1733789070000|2024-12-10 00:04:30|111440.5|111240.5|111380|111202.4|111454.3|111282.4|111300.3|111183.5|35
1733789080000|2024-12-10 00:04:40|111376.6|111198.9|111398.2|111198.2|111452.8|111272.4|111302.2|111165.6|56
1733789090000|2024-12-10 00:04:50|111418.7|111218.7|111424|111224|111433.4|111263.6|111313.6|111169.1|64
1733789100000|2024-12-10 00:05:00|111411|111211|111449|111249|111460.6|111260.6|111370.4|111178|63
1733789110000|2024-12-10 00:05:10|111436.1|111236.1|111423.1|111223.1|111453.4|111253.4|111393|111193|68
1733789120000|2024-12-10 00:05:20|111426.7|111226.7|111409.2|111209.2|111456.1|111256.1|111394.3|111194.3|71
1733789130000|2024-12-10 00:05:30|111419.3|111219.3|111420.1|111220.1|111446.2|111246.2|111376.6|111176.6|63
1733789140000|2024-12-10 00:05:40|111409.9|111209.9|111408.4|111212|111426.5|111226.5|111382.3|111182.3|41
1733789150000|2024-12-10 00:05:50|111408.1|111211.8|111420.9|111220.9|111420.9|111221|111388.1|111188.1|26
1733789160000|2024-12-10 00:06:00|111422.2|111222.2|111401|111201|111441.5|111241.5|111399.4|111199.4|23
1733789170000|2024-12-10 00:06:10|111400.9|111200.9|111398|111198|111400.9|111200.9|111387|111187|8
1733789180000|2024-12-10 00:06:20|111398.8|111198.8|111399.3|111199.3|111399.3|111199.3|111385.3|111185.3|11
1733789190000|2024-12-10 00:06:30|111398.9|111198.9|111406|111212.6|111420.8|111220.8|111389.1|111189.1|19
1733789200000|2024-12-10 00:06:40|111405.7|111211.2|111414.1|111217.7|111414.1|111218.2|111405.1|111210.6|9
1733789210000|2024-12-10 00:06:50|111413.9|111218.3|111442.3|111242.3|111442.3|111242.3|111388.7|111188.7|39
1733789220000|2024-12-10 00:07:00|111446.1|111246.1|111396.4|111196.4|111455.2|111255.2|111374.2|111178.1|56
1733789230000|2024-12-10 00:07:10|111412.3|111213.1|111412.5|111212.5|111474.1|111277.4|111394.1|111204.7|53
1733789240000|2024-12-10 00:07:20|111421.3|111221.3|111407.1|111207.1|111438.8|111238.8|111394.9|111194.9|45
1733789250000|2024-12-10 00:07:30|111407.2|111207.9|111410.7|111210.7|111423.1|111223.1|111396.5|111196.5|24
1733789260000|2024-12-10 00:07:40|111411.2|111211.2|111409.4|111209.4|111425.4|111225.4|111399.5|111199.5|31
1733789270000|2024-12-10 00:07:50|111410.7|111210.7|111418.1|111218.1|111437.7|111237.7|111404|111204|36
1733789280000|2024-12-10 00:08:00|111406.8|111206.8|111422.6|111222.6|111465.1|111265.1|111357.8|111182.1|44
1733789290000|2024-12-10 00:08:10|111414.1|111214.1|111440|111240|111446.7|111246.7|111414.1|111214.1|48
1733789300000|2024-12-10 00:08:20|111425.8|111225.8|111436.4|111236.4|111475|111275|111411.7|111211.7|45
1733789310000|2024-12-10 00:08:30|111435.6|111235.6|111418.5|111218.5|111463.6|111263.6|111418.5|111218.5|36
1733789320000|2024-12-10 00:08:40|111442|111242|111438.3|111238.3|111463.7|111263.7|111424.2|111224.2|35
1733789330000|2024-12-10 00:08:50|111437.1|111237.1|111448.6|111248.6|111462.7|111262.7|111429.3|111229.3|44
1733789340000|2024-12-10 00:09:00|111458.5|111258.5|111444.3|111244.3|111463.1|111263.1|111428.4|111228.4|35
1733789350000|2024-12-10 00:09:10|111451.1|111251.1|111453.2|111253.2|111462.5|111262.5|111424.5|111224.5|25
1733789360000|2024-12-10 00:09:20|111464.3|111264.3|111452.9|111252.9|111484.4|111307.3|111414.6|111214.6|65
1733789370000|2024-12-10 00:09:30|111452.1|111252.1|111444.5|111244.5|111479.3|111279.3|111412.7|111217.3|45
1733789380000|2024-12-10 00:09:40|111443.3|111243.3|111420.5|111227.8|111466.9|111266.9|111409.5|111213.2|58
1733789390000|2024-12-10 00:09:50|111452.6|111252.6|111449.7|111249.7|111473.1|111273.1|111409.5|111219.7|54
1733789400000|2024-12-10 00:10:00|111451.2|111251.2|111433.4|111233.4|111476.8|111283.1|111400.8|111215.7|57
1733789410000|2024-12-10 00:10:10|111426.2|111226.2|111444.9|111244.9|111472.9|111272.9|111424.9|111224.9|52
1733789420000|2024-12-10 00:10:20|111443.3|111243.3|111443.7|111243.7|111453.3|111253.3|111423.6|111223.6|44
1733789430000|2024-12-10 00:10:30|111441.6|111241.6|111426.5|111226.5|111455.4|111255.4|111403.3|111216.4|45
1733789440000|2024-12-10 00:10:40|111427|111227|111437.5|111237.5|111437.7|111237.7|111427|111227|4
1733789450000|2024-12-10 00:10:50|111436.6|111236.6|111426.3|111226.3|111440.1|111240.1|111399.4|111203.9|33
1733789460000|2024-12-10 00:11:00|111430.4|111230.4|111427.5|111227.5|111461.3|111264.7|111386.8|111209.7|32
1733789470000|2024-12-10 00:11:10|111421.6|111221.6|111427|111227|111429.5|111229.5|111404.6|111204.6|25
1733789480000|2024-12-10 00:11:20|111427.4|111227.4|111426.8|111226.8|111427.8|111227.8|111426.8|111226.8|9
1733789490000|2024-12-10 00:11:30|111427|111227|111408.3|111208.3|111427.4|111227.4|111408.3|111208.3|12
1733789500000|2024-12-10 00:11:40|111408.2|111208.2|111419.8|111219.8|111419.8|111219.8|111408.2|111208.2|5
1733789510000|2024-12-10 00:11:50|111419.7|111219.7|111419.1|111219.1|111419.8|111219.8|111408.2|111208.2|8
1733789520000|2024-12-10 00:12:00|111418.9|111218.9|111418.3|111218.3|111430.8|111230.8|111403|111203|28
1733789530000|2024-12-10 00:12:10|111430.4|111230.4|111406.3|111215|111430.4|111243.2|111364.1|111185.3|42
1733789540000|2024-12-10 00:12:20|111400.6|111200.6|111405.9|111205.9|111424.8|111224.8|111383.9|111195.2|34
1733789550000|2024-12-10 00:12:30|111416|111255.9|111412.7|111222.2|111427.2|111255.9|111395.7|111206.4|21
1733789560000|2024-12-10 00:12:40|111396.9|111222.4|111402.4|111202.4|111426.7|111247.8|111381.5|111181.5|37
1733789570000|2024-12-10 00:12:50|111397.8|111197.8|111407.1|111219.2|111413|111219.8|111384|111184|23
1733789580000|2024-12-10 00:13:00|111407.2|111219.3|111417|111217|111440.6|111240.6|111367.2|111191.8|29
1733789590000|2024-12-10 00:13:10|111405.5|111206.8|111407.4|111207.4|111407.4|111226.2|111358.5|111167.7|29
1733789600000|2024-12-10 00:13:20|111393.8|111201.5|111388.8|111209.3|111407.9|111210.3|111386.5|111201.5|16
1733789610000|2024-12-10 00:13:30|111388.7|111209|111386.5|111210.4|111388.7|111210.4|111385.9|111209|6
1733789620000|2024-12-10 00:13:40|111387.5|111209.6|111395.3|111195.3|111395.3|111209.6|111386.6|111186.6|7
1733789630000|2024-12-10 00:13:50|111395.4|111195.4|111376.3|111194.9|111401.4|111201.4|111376.3|111194.1|8
1733789640000|2024-12-10 00:14:00|111376.2|111194.3|111380.6|111191.1|111381.2|111194.3|111375.6|111190.4|6
1733789650000|2024-12-10 00:14:10|111380.3|111190.9|111373.7|111198.6|111409.1|111209.1|111372.5|111187.3|25
1733789660000|2024-12-10 00:14:20|111373.4|111198.3|111374.8|111197.5|111374.8|111199.3|111350.4|111190.9|8
1733789670000|2024-12-10 00:14:30|111372.9|111198.3|111372.9|111197|111374.7|111198.3|111372.9|111195.5|7
1733789680000|2024-12-10 00:14:40|111372.8|111176|111389.4|111189.4|111393.5|111198.5|111371|111176|13
1733789690000|2024-12-10 00:14:50|111387.1|111187.1|111385|111185|111387.1|111187.1|111374.5|111174.5|9
1733789700000|2024-12-10 00:15:00|111385.1|111185.1|111386.2|111208.4|111400.6|111221|111353.3|111185.1|20
1733789710000|2024-12-10 00:15:10|111386.6|111208.8|111385.5|111191.5|111407.3|111213.2|111384.4|111190.4|19
1733789720000|2024-12-10 00:15:20|111393.1|111197.2|111405.4|111205.4|111416|111230.6|111374.1|111180.4|32
1733789730000|2024-12-10 00:15:30|111407.2|111207.2|111401.4|111201.4|111410.1|111210.1|111396.5|111196.5|21
1733789740000|2024-12-10 00:15:40|111407.4|111207.4|111405|111205|111417.3|111217.3|111397.1|111197.1|24
1733789750000|2024-12-10 00:15:50|111404.2|111204.2|111384.9|111207.2|111404.5|111207.2|111384.9|111189.1|12
1733789760000|2024-12-10 00:16:00|111385.1|111207.6|111396.6|111226.2|111421.7|111240.2|111384.9|111189.9|20
1733789770000|2024-12-10 00:16:10|111394.9|111225.3|111419.9|111219.9|111432|111234|111394.9|111200.3|29
1733789780000|2024-12-10 00:16:20|111419.4|111219.4|111409|111209|111428.1|111228.1|111409|111209|19
1733789790000|2024-12-10 00:16:30|111410.4|111210.4|111403.5|111232|111410.4|111232|111394.3|111196.4|18
1733789800000|2024-12-10 00:16:40|111403.8|111233.8|111376.8|111192.4|111420.4|111233.8|111376.8|111192.4|15
1733789810000|2024-12-10 00:16:50|111391.5|111191.8|111401.5|111201.5|111407.7|111207.7|111369.5|111190.9|16
1733789820000|2024-12-10 00:17:00|111402|111202.4|111402.4|111202.4|111426.7|111235.4|111374.2|111187.8|35
1733789830000|2024-12-10 00:17:10|111402.6|111202.6|111402.7|111202.7|111403.3|111203.3|111402.3|111202.3|7
1733789840000|2024-12-10 00:17:20|111402.5|111202.5|111391.5|111198.4|111403.8|111203.8|111387|111187.2|18
1733789850000|2024-12-10 00:17:30|111391.8|111197.7|111390.9|111197.7|111393.1|111198.1|111390.9|111197|10
1733789860000|2024-12-10 00:17:40|111391.3|111197.9|111389.8|111198|111391.3|111198.3|111389.8|111197.7|9
1733789870000|2024-12-10 00:17:50|111389.7|111197.9|111399.7|111199.7|111399.7|111199.7|111389.5|111196.7|9
1733789880000|2024-12-10 00:18:00|111399.6|111199.6|111413.9|111231.4|111418.5|111231.4|111393.2|111193.9|18
1733789890000|2024-12-10 00:18:10|111407.3|111207.3|111381.9|111191.8|111407.3|111236.2|111368.5|111175.4|18
1733789900000|2024-12-10 00:18:20|111394.9|111192.3|111393.4|111193.4|111395.9|111195.9|111373.4|111185.7|12
1733789910000|2024-12-10 00:18:30|111393.2|111193.2|111379.7|111184.7|111393.3|111193.3|111379.6|111179.6|17
1733789920000|2024-12-10 00:18:40|111390.7|111190.7|111392.1|111192.1|111392.7|111192.7|111382.7|111182.7|16
1733789930000|2024-12-10 00:18:50|111393.5|111193.5|111414.3|111214.3|111438|111242.3|111361.9|111177.4|25
1733789940000|2024-12-10 00:19:00|111407.8|111217.7|111406.8|111206.8|111411.4|111217.7|111376.6|111187.1|22
1733789950000|2024-12-10 00:19:10|111409.1|111209.1|111421.2|111221.2|111446|111251.3|111396.4|111200.4|27
1733789960000|2024-12-10 00:19:20|111415.4|111215.4|111426.9|111226.9|111454.9|111258.2|111371.3|111206.8|48
1733789970000|2024-12-10 00:19:30|111433.1|111233.1|111429.4|111229.4|111455.8|111255.8|111378.3|111178.3|30
1733789980000|2024-12-10 00:19:40|111436.6|111236.6|111436.6|111236.6|111444.1|111244.1|111395|111199.8|29
1733789990000|2024-12-10 00:19:50|111439.4|111239.4|111422.3|111222.3|111443.9|111243.9|111414.7|111214.7|19
1733790000000|2024-12-10 00:20:00|111419.4|111219.4|111413.3|111213.3|111448.1|111248.1|111387.5|111187.5|37
1733790010000|2024-12-10 00:20:10|111414|111214|111387.1|111216.7|111414.2|111216.7|111380.6|111180.6|30
1733790020000|2024-12-10 00:20:20|111386.3|111217|111382.7|111208.6|111400.7|111217.1|111375.6|111200.2|16
1733790030000|2024-12-10 00:20:30|111387.9|111208.3|111386.6|111195.9|111404.9|111208.3|111382.9|111189.6|22
1733790040000|2024-12-10 00:20:40|111386.4|111195.6|111405|111208.4|111410.3|111237.5|111369.8|111179.9|27
1733790050000|2024-12-10 00:20:50|111404.5|111211.8|111395.2|111195.2|111404.5|111211.8|111394.3|111194.3|9
1733790060000|2024-12-10 00:21:00|111395.1|111195.1|111394.8|111194.8|111395.1|111195.1|111394.2|111194.2|12
1733790070000|2024-12-10 00:21:10|111394.7|111194.7|111392.7|111192.7|111394.8|111194.8|111392.7|111192.7|11
1733790080000|2024-12-10 00:21:20|111391.3|111191.3|111369.9|111194.9|111396.1|111202.9|111369.9|111180.6|17
1733790090000|2024-12-10 00:21:30|111369.7|111196.1|111388.4|111188.4|111440.2|111247.3|111369.6|111178.9|34
1733790100000|2024-12-10 00:21:40|111388.1|111188.1|111394.7|111194.7|111395|111195|111374.4|111174.4|13
1733790110000|2024-12-10 00:21:50|111394.5|111194.5|111393.9|111193.9|111394.6|111194.6|111392.6|111192.6|9
1733790120000|2024-12-10 00:22:00|111394.5|111194.5|111394.7|111194.7|111395.1|111195.1|111393|111193|7
1733790130000|2024-12-10 00:22:10|111394.6|111194.6|111395.4|111195.4|111396.1|111196.1|111394.4|111194.4|12
1733790140000|2024-12-10 00:22:20|111395.5|111195.5|111395.4|111195.4|111395.9|111195.9|111393.6|111193.6|7
1733790150000|2024-12-10 00:22:30|111395.3|111195.3|111395.4|111195.4|111396|111196|111393|111193|9
1733790160000|2024-12-10 00:22:40|111395.2|111195.2|111389.7|111189.7|111399.5|111199.8|111348.5|111165.7|33
1733790170000|2024-12-10 00:22:50|111388|111188|111384.7|111184.7|111388.1|111188.1|111384.4|111184.4|8
1733790180000|2024-12-10 00:23:00|111385|111185|111386.4|111186.4|111386.5|111186.5|111385|111185|7
1733790190000|2024-12-10 00:23:10|111374.5|111174.5|111381.1|111181.1|111393.2|111193.2|111374|111174|15
1733790200000|2024-12-10 00:23:20|111381.3|111181.3|111371.1|111171.1|111404.9|111204.9|111371.1|111171.1|23
1733790210000|2024-12-10 00:23:30|111370.8|111170.8|111389.9|111189.9|111391.6|111199.4|111370.8|111170.8|19
1733790220000|2024-12-10 00:23:40|111390.7|111190.7|111389.4|111189.4|111391|111191|111389.3|111189.3|7
1733790230000|2024-12-10 00:23:50|111389.5|111189.5|111392.1|111192.1|111392.1|111192.1|111389.5|111189.5|4
1733790240000|2024-12-10 00:24:00|111392|111192|111390.1|111190.1|111392.1|111192.1|111390|111190|6
1733790250000|2024-12-10 00:24:10|111389|111189|111393.3|111193.3|111393.3|111193.3|111389|111189|3
1733790260000|2024-12-10 00:24:20|111393.5|111193.5|111400.7|111200.7|111400.7|111200.7|111388.2|111188.2|15
1733790270000|2024-12-10 00:24:30|111397.5|111197.5|111390.5|111203|111397.5|111205.8|111371.3|111171.3|20
1733790280000|2024-12-10 00:24:40|111378.1|111204.8|111383.6|111183.6|111386|111204.8|111378|111181.2|13
1733790290000|2024-12-10 00:24:50|111383.3|111183.3|111387.3|111187.3|111389.2|111189.2|111378.6|111178.6|12
1733790300000|2024-12-10 00:25:00|111387.5|111187.5|111388|111188|111388.7|111188.7|111387.5|111187.5|8
1733790310000|2024-12-10 00:25:10|111388.1|111188.1|111387.1|111187.1|111388.2|111188.2|111363.3|111175.6|9
1733790320000|2024-12-10 00:25:20|111395.8|111195.8|111384.6|111184.6|111397.9|111197.9|111384.6|111184.6|18
1733790330000|2024-12-10 00:25:30|111384.8|111184.8|111383.9|111183.9|111385.6|111185.6|111358.1|111174.1|6
1733790340000|2024-12-10 00:25:40|111385.2|111185.2|111385.6|111185.6|111392.4|111192.4|111369.5|111178.4|13
1733790350000|2024-12-10 00:25:50|111385|111185|111385.2|111185.2|111385.9|111185.9|111383.4|111183.4|8
1733790360000|2024-12-10 00:26:00|111384.9|111184.9|111386.8|111186.8|111402.8|111202.8|111384.6|111184.6|13
1733790370000|2024-12-10 00:26:10|111387.8|111187.8|111403.5|111203.5|111403.5|111239.5|111371.8|111186.7|12
1733790380000|2024-12-10 00:26:20|111403.7|111203.7|111397.1|111197.1|111404.1|111204.1|111393.2|111193.2|13
1733790390000|2024-12-10 00:26:30|111396.2|111196.2|111403.8|111203.8|111403.9|111203.9|111396.2|111196.2|12
1733790400000|2024-12-10 00:26:40|111404|111204|111390.7|111190.7|111409.2|111209.2|111360.8|111177.2|21
1733790410000|2024-12-10 00:26:50|111392.8|111192.8|111385.3|111185.3|111392.8|111192.8|111383.7|111183.7|14
1733790420000|2024-12-10 00:27:00|111389.7|111198.7|111393|111193|111393|111198.7|111384.3|111184.3|12
1733790430000|2024-12-10 00:27:10|111391.8|111191.8|111394|111194|111397.8|111236.1|111390.4|111190.4|15
1733790440000|2024-12-10 00:27:20|111394.1|111194.1|111365.1|111170.5|111395|111213.7|111365.1|111170.5|18
1733790450000|2024-12-10 00:27:30|111371.7|111186.4|111386|111186|111395.6|111195.6|111371.7|111182.5|11
1733790460000|2024-12-10 00:27:40|111385.9|111185.9|111393|111193|111393.6|111193.6|111385.8|111185.8|11
1733790470000|2024-12-10 00:27:50|111392.9|111192.9|111391.9|111191.9|111393.2|111193.2|111391.9|111191.9|7
1733790480000|2024-12-10 00:28:00|111393.6|111193.6|111393.3|111193.3|111398.3|111211.2|111392.9|111192.9|11
1733790490000|2024-12-10 00:28:10|111391.6|111191.6|111401|111201|111405.6|111205.6|111391.6|111191.6|14
1733790500000|2024-12-10 00:28:20|111395.2|111195.2|111393.8|111193.8|111397|111197|111393.8|111193.8|6
1733790510000|2024-12-10 00:28:30|111394.2|111194.2|111390|111211.6|111394.9|111211.7|111390|111193.5|8
1733790520000|2024-12-10 00:28:40|111389.8|111191.5|111393.3|111208|111399|111211.4|111389.7|111191.5|9
1733790530000|2024-12-10 00:28:50|111393.4|111208.1|111392|111197.5|111400.1|111234.8|111367.1|111180.4|18
1733790540000|2024-12-10 00:29:00|111393.2|111202.5|111379|111205.5|111400.1|111211.7|111378.2|111202.5|9
1733790550000|2024-12-10 00:29:10|111382|111205.8|111390.4|111210.2|111391|111213.8|111382|111203.1|11
1733790560000|2024-12-10 00:29:20|111386.6|111211.8|111381.9|111199.7|111387.4|111224.2|111356.5|111199.7|10
1733790570000|2024-12-10 00:29:30|111382|111200.6|111381.1|111204|111395.7|111204|111380.8|111200.3|8
1733790580000|2024-12-10 00:29:40|111380.6|111202.4|111370.4|111188.7|111381.9|111202.4|111370.4|111188.7|9
1733790590000|2024-12-10 00:29:50|111370.5|111193|111373.6|111189.1|111376.6|111193|111360.8|111175.9|11
1733790600000|2024-12-10 00:30:00|111347.4|111190.2|111361|111164.6|111389.1|111198.1|111347.4|111164.6|34
1733790610000|2024-12-10 00:30:10|111369.5|111173.7|111369.8|111178.9|111375.3|111190.4|111359.4|111170.9|19
1733790620000|2024-12-10 00:30:20|111370.8|111176.8|111370.7|111190.6|111372.7|111191|111368.6|111176.4|15
1733790630000|2024-12-10 00:30:30|111369.4|111191.1|111370.4|111192|111372.5|111192.7|111369.2|111191.1|13
1733790640000|2024-12-10 00:30:40|111370.6|111191.9|111376.5|111192.4|111376.5|111193.2|111369|111174.9|13
1733790650000|2024-12-10 00:30:50|111370.2|111171.1|111370.6|111180.1|111377.2|111191.9|111370.2|111171.1|12
1733790660000|2024-12-10 00:31:00|111369.2|111178.6|111359.1|111193.4|111371.6|111194.6|111359.1|111178.6|11
1733790670000|2024-12-10 00:31:10|111361.4|111193.3|111359.1|111195.5|111368.7|111195.5|111359.1|111191|9
1733790680000|2024-12-10 00:31:20|111374.4|111195.4|111378.5|111178.5|111378.5|111195.6|111371.5|111171.5|9
1733790690000|2024-12-10 00:31:30|111374.1|111174.1|111364.1|111164.1|111376.9|111176.9|111364.1|111164.1|12
1733790700000|2024-12-10 00:31:40|111376.5|111176.5|111344.1|111194.3|111378.1|111194.9|111344.1|111176.5|9
1733790710000|2024-12-10 00:31:50|111355.1|111194.4|111367.2|111192.5|111368.4|111210.4|111342.7|111192.5|10
1733790720000|2024-12-10 00:32:00|111359.6|111192.7|111366.1|111191.4|111368.3|111210.4|111342.4|111191.4|19
1733790730000|2024-12-10 00:32:10|111366.2|111191.5|111356.7|111196.2|111366.2|111210.4|111349.1|111188.4|10
1733790740000|2024-12-10 00:32:20|111357|111196.6|111342.4|111192.4|111357.5|111196.6|111342.4|111186.8|11
1733790750000|2024-12-10 00:32:30|111358.3|111210.1|111351.2|111168.2|111359.2|111210.1|111331.8|111168.2|10
1733790760000|2024-12-10 00:32:40|111331.8|111183.5|111356.5|111192.1|111372.7|111221.9|111331.8|111173.9|22
1733790770000|2024-12-10 00:32:50|111363.9|111199.5|111342.1|111209.8|111373.9|111222.3|111331.9|111170.5|26
1733790780000|2024-12-10 00:33:00|111353.7|111221.4|111353.4|111221.1|111373.6|111221.7|111338.7|111183.3|32
1733790790000|2024-12-10 00:33:10|111343.4|111211.1|111347.7|111198.5|111371.6|111222.7|111341.7|111182.8|19
1733790800000|2024-12-10 00:33:20|111361.9|111198.7|111337.8|111205.5|111370.5|111221.3|111337.3|111189|18
1733790810000|2024-12-10 00:33:30|111354|111220.4|111361.8|111188.8|111375.9|111224.9|111341.2|111184.7|36
1733790820000|2024-12-10 00:33:40|111368.9|111185|111352.7|111188.6|111371.4|111219.5|111332.3|111183.7|34
1733790830000|2024-12-10 00:33:50|111360|111195.9|111358.3|111193.4|111367.5|111215.5|111327.1|111191.1|29
1733790840000|2024-12-10 00:34:00|111365|111177.6|111353.9|111216.8|111366.9|111216.8|111331.1|111177.6|31
1733790850000|2024-12-10 00:34:10|111371.6|111188.4|111335.1|111202.8|111374.7|111215.6|111326.6|111174|32
1733790860000|2024-12-10 00:34:20|111351.6|111188.5|111354.9|111192.5|111363|111205.6|111337.2|111180.8|17
1733790870000|2024-12-10 00:34:30|111338.7|111192|111363.6|111192.9|111363.6|111216|111323.3|111179.2|22
1733790880000|2024-12-10 00:34:40|111356.3|111192.4|111344.4|111192.5|111367.1|111212.6|111329.8|111178.8|24
1733790890000|2024-12-10 00:34:50|111333|111194.6|111336.8|111204.5|111361.9|111213.9|111333|111172.9|21
1733790900000|2024-12-10 00:35:00|111353.2|111181.2|111350.3|111178.7|111369.2|111209.7|111330.2|111178.7|26
1733790910000|2024-12-10 00:35:10|111359.8|111188.2|111335.2|111188.9|111366.5|111218.6|111328.7|111173.8|41
1733790920000|2024-12-10 00:35:20|111349.4|111198.4|111359.2|111159.2|111367.7|111258.1|111283.2|111159.1|35
1733790930000|2024-12-10 00:35:30|111366.3|111166.3|111340.5|111197.6|111366.3|111254.6|111282.8|111159.7|38
1733790940000|2024-12-10 00:35:40|111344.5|111202.8|111355.8|111155.8|111363.5|111269.3|111278.3|111155.4|40
1733790950000|2024-12-10 00:35:50|111299.2|111249.2|111344.3|111205.4|111366.5|111267.3|111273.4|111155.1|44
1733790960000|2024-12-10 00:36:00|111343.8|111209.8|111282.4|111232.4|111348|111253.6|111273.7|111178.4|38
1733790970000|2024-12-10 00:36:10|111277.8|111227.8|111277.6|111227.6|111333.8|111252.4|111272.7|111204.6|38
1733790980000|2024-12-10 00:36:20|111276.5|111226.5|111285.3|111235.3|111371|111253.6|111274.4|111158.3|22
1733790990000|2024-12-10 00:36:30|111298.4|111248.4|111357.2|111157.2|111357.7|111258.8|111273.6|111157.2|48
1733791000000|2024-12-10 00:36:40|111356.3|111156.3|111300|111250|111367.2|111251.5|111279.9|111156.1|21
1733791010000|2024-12-10 00:36:50|111294.1|111244.1|111360.3|111160.3|111374.3|111270.6|111288.1|111157.4|42
1733791020000|2024-12-10 00:37:00|111360.9|111160.9|111291.2|111241.2|111378.3|111257.7|111289.4|111160.6|23
1733791030000|2024-12-10 00:37:10|111309|111259|111304.8|111254.8|111325.2|111275.2|111288.4|111238.4|25
1733791040000|2024-12-10 00:37:20|111304.9|111254.9|111319.4|111269.4|111376.2|111278.2|111283.8|111162.8|35
1733791050000|2024-12-10 00:37:30|111363.7|111163.7|111368.4|111168.4|111378.6|111278.9|111298.1|111163.7|49
1733791060000|2024-12-10 00:37:40|111370.6|111170.6|111373.2|111206.2|111379.5|111263.7|111295.6|111170.6|29
1733791070000|2024-12-10 00:37:50|111365.4|111198.2|111344.9|111215.7|111372.9|111229.3|111344.9|111186.9|26
1733791080000|2024-12-10 00:38:00|111356|111226.8|111354|111204|111369.7|111229.2|111345.5|111194.9|21
1733791090000|2024-12-10 00:38:10|111367.7|111224.8|111373.9|111205.1|111383|111232.2|111352|111195|30
1733791100000|2024-12-10 00:38:20|111365.6|111197|111376.7|111209.8|111379.1|111227|111341.5|111194.5|22
1733791110000|2024-12-10 00:38:30|111377|111209.1|111368.5|111189.7|111380.4|111230.5|111349|111189.7|44
1733791120000|2024-12-10 00:38:40|111376.6|111198.5|111373.7|111178.7|111383.5|111232.4|111359.5|111178.7|44
1733791130000|2024-12-10 00:38:50|111373.8|111178.6|111379.2|111179.2|111383.5|111261.9|111289.8|111166.9|43
1733791140000|2024-12-10 00:39:00|111381.2|111181.2|111368.9|111168.9|111389.8|111267.6|111305.9|111165.6|44
1733791150000|2024-12-10 00:39:10|111369.5|111169.5|111317.5|111267.5|111392.5|111274.2|111287.1|111165.4|41
1733791160000|2024-12-10 00:39:20|111322.7|111272.7|111364.5|111164.5|111380.1|111278|111280.2|111164.5|35
1733791170000|2024-12-10 00:39:30|111316.6|111266.6|111380.9|111180.9|111380.9|111272.8|111285.9|111172.4|54
1733791180000|2024-12-10 00:39:40|111379.7|111179.7|111372.9|111172.9|111379.7|111281.2|111281.9|111166.3|47
1733791190000|2024-12-10 00:39:50|111372.7|111172.7|111303.9|111253.9|111384.5|111264.4|111285.5|111163.4|34
1733791200000|2024-12-10 00:40:00|111351.9|111218.6|111375.7|111175.7|111381.8|111283.8|111293.3|111162.7|45
1733791210000|2024-12-10 00:40:10|111370.3|111170.3|111372|111172|111377.9|111286.8|111302.9|111170.3|36
1733791220000|2024-12-10 00:40:20|111373.2|111173.2|111379.3|111179.3|111396.2|111279|111283|111173.2|45
1733791230000|2024-12-10 00:40:30|111377.6|111177.6|111311.6|111261.6|111388|111285.9|111311.6|111167.9|39
1733791240000|2024-12-10 00:40:40|111324.4|111274.4|111309.6|111259.6|111388.3|111277.7|111294.7|111168.3|27
1733791250000|2024-12-10 00:40:50|111305|111255|111375.5|111175.5|111386.2|111290.1|111305|111171.3|38
1733791260000|2024-12-10 00:41:00|111331.4|111281.4|111319|111269|111386.1|111281.4|111295|111171.4|46
1733791270000|2024-12-10 00:41:10|111325.3|111275.3|111317.6|111267.6|111328.2|111278.2|111293.8|111243.8|24
1733791280000|2024-12-10 00:41:20|111346|111219.2|111382|111182|111384.8|111289|111314.9|111165.1|43
1733791290000|2024-12-10 00:41:30|111383.3|111183.3|111345.5|111199.1|111383.3|111228.7|111343.7|111175.1|44
1733791300000|2024-12-10 00:41:40|111375.6|111175.6|111300.2|111250.2|111385.8|111250.2|111282.9|111174.1|45
1733791310000|2024-12-10 00:41:50|111318.7|111268.7|111354|111209.6|111386.8|111279.5|111305.1|111173.5|47
1733791320000|2024-12-10 00:42:00|111354.9|111210.3|111374.8|111174.8|111387.4|111240.6|111284.2|111171.1|38
1733791330000|2024-12-10 00:42:10|111376.2|111176.2|111363.1|111214|111383.8|111272.3|111284.7|111171.2|42
1733791340000|2024-12-10 00:42:20|111306.4|111256.4|111310.4|111260.4|111385.7|111273.9|111300.8|111162.4|30
1733791350000|2024-12-10 00:42:30|111352.1|111208.1|111297.7|111247.7|111390.9|111274.6|111297.7|111173.5|45
1733791360000|2024-12-10 00:42:40|111312.7|111262.7|111374.8|111211.8|111411|111264.5|111284.1|111187|28
1733791370000|2024-12-10 00:42:50|111375.6|111212.5|111383.3|111183.3|111397.7|111298.6|111320.4|111182.3|56
1733791380000|2024-12-10 00:43:00|111386.3|111186.3|111464.4|111264.4|111527.7|111327.7|111368|111181.9|64
1733791390000|2024-12-10 00:43:10|111462.2|111262.2|111409.4|111209.4|111468.8|111268.8|111383|111183|59
1733791400000|2024-12-10 00:43:20|111401|111201|111406.7|111206.7|111476.4|111276.4|111386|111186|67
1733791410000|2024-12-10 00:43:30|111416.6|111216.6|111414.9|111214.9|111437.6|111238|111392.8|111194.3|56
1733791420000|2024-12-10 00:43:40|111422|111222|111402.9|111202.9|111445.8|111245.8|111399.8|111199.8|68
1733791430000|2024-12-10 00:43:50|111406.4|111206.4|111414.9|111214.9|111440.1|111240.1|111378.7|111186.1|64
1733791440000|2024-12-10 00:44:00|111423.1|111223.1|111415|111215|111480.7|111280.7|111391|111193.6|69
1733791450000|2024-12-10 00:44:10|111428.8|111228.8|111392.8|111192.8|111431|111231|111362.2|111162.2|58
1733791460000|2024-12-10 00:44:20|111393.1|111193.1|111397.2|111226.3|111397.2|111226.3|111370.7|111185.8|15
1733791470000|2024-12-10 00:44:30|111392.9|111192.9|111390.9|111190.9|111403.3|111218|111319.1|111119.1|51
1733791480000|2024-12-10 00:44:40|111397.7|111197.7|111391.2|111191.2|111397.7|111197.7|111384.1|111184.1|15
1733791490000|2024-12-10 00:44:50|111390.6|111190.6|111390.3|111190.9|111390.7|111191.2|111390.3|111190.6|4
1733791500000|2024-12-10 00:45:00|111390.6|111191.2|111377.1|111231.3|111390.6|111233|111369.3|111191.2|50
1733791510000|2024-12-10 00:45:10|111379.9|111234.1|111374.6|111230.9|111379.9|111234.1|111374.6|111228.7|8
1733791520000|2024-12-10 00:45:20|111374.2|111230.5|111375|111230.6|111375|111230.7|111374|111230.4|6
1733791530000|2024-12-10 00:45:30|111371.4|111227|111374.2|111225.2|111380.3|111231.9|111366.7|111218.4|16
1733791540000|2024-12-10 00:45:40|111374|111224.9|111375.5|111225.7|111377.3|111228|111374|111224.9|9
1733791550000|2024-12-10 00:45:50|111374.8|111224.9|111383.1|111237.4|111386.2|111240.5|111374.8|111224.9|14
1733791560000|2024-12-10 00:46:00|111382.9|111237.1|111374.8|111234.4|111382.9|111237.2|111374.8|111223.4|14
1733791570000|2024-12-10 00:46:10|111375.2|111231.4|111371.3|111229.9|111377.4|111239.6|111358.6|111220.9|34
1733791580000|2024-12-10 00:46:20|111370.2|111230.9|111374.4|111231.1|111384|111280.7|111304.2|111226.4|44
1733791590000|2024-12-10 00:46:30|111361.8|111232.5|111334.8|111284.8|111368.9|111285.7|111318.5|111230.8|54
1733791600000|2024-12-10 00:46:40|111325.6|111275.6|111311.8|111261.8|111369.1|111279.7|111298.8|111222.5|52
1733791610000|2024-12-10 00:46:50|111363.6|111230.1|111320.8|111270.8|111371.5|111284.7|111313.8|111230.1|48
1733791620000|2024-12-10 00:47:00|111325|111275|111325.9|111275.9|111326.4|111276.4|111317.2|111267.2|20
1733791630000|2024-12-10 00:47:10|111320.3|111270.3|111322.7|111272.7|111369.8|111282.6|111305.3|111232.5|60
1733791640000|2024-12-10 00:47:20|111318.1|111268.1|111334.7|111284.7|111382.5|111307.9|111314.7|111238.8|61
1733791650000|2024-12-10 00:47:30|111329.9|111279.9|111377.6|111252.1|111381.8|111319.2|111327.9|111240|54
1733791660000|2024-12-10 00:47:40|111344.3|111294.3|111381|111249.2|111387.5|111296.4|111329.2|111237.8|51
1733791670000|2024-12-10 00:47:50|111383.8|111251.9|111340|111290|111409.6|111290.7|111324.1|111205.1|30
1733791680000|2024-12-10 00:48:00|111344.1|111294.1|111327.9|111277.9|111385.8|111295|111318.2|111240.6|59
1733791690000|2024-12-10 00:48:10|111331.8|111281.8|111384.2|111241.2|111407.3|111294.1|111327|111205.1|40
1733791700000|2024-12-10 00:48:20|111381.5|111243.7|111403.5|111235.5|111415.8|111290.2|111340.2|111188|43
1733791710000|2024-12-10 00:48:30|111405.4|111238.4|111403.4|111203.4|111421.7|111318.9|111305.5|111202.1|50
1733791720000|2024-12-10 00:48:40|111405.2|111205.2|111397.3|111197.3|111414.5|111296.1|111310.6|111192.1|41
1733791730000|2024-12-10 00:48:50|111391.8|111191.8|111330.3|111280.3|111406.2|111283.8|111330.3|111191.8|47
1733791740000|2024-12-10 00:49:00|111330.2|111280.2|111371.1|111238.3|111388|111294.4|111314.2|111230.2|60
1733791750000|2024-12-10 00:49:10|111317.3|111267.3|111342|111292|111390.1|111307.9|111317.3|111244.7|47
1733791760000|2024-12-10 00:49:20|111348.4|111298.4|111330.4|111280.4|111387.1|111315.4|111322.9|111230.3|63
1733791770000|2024-12-10 00:49:30|111330.3|111280.3|111407|111207|111407.3|111290.6|111317.1|111201.2|40
1733791780000|2024-12-10 00:49:40|111324.8|111274.8|111407.7|111207.7|111407.7|111319.2|111319.7|111202.4|56
1733791790000|2024-12-10 00:49:50|111409.1|111209.1|111332|111282|111409.1|111299.5|111323.6|111201.1|37
1733791800000|2024-12-10 00:50:00|111323|111273|111332.6|111282.6|111364.5|111291.7|111313.8|111228.5|42
1733791810000|2024-12-10 00:50:10|111341.6|111291.6|111327.7|111277.7|111352.4|111302.4|111326.5|111276.5|16
1733791820000|2024-12-10 00:50:20|111336.2|111286.2|111332|111282|111369.6|111305.7|111314.2|111244.1|56
1733791830000|2024-12-10 00:50:30|111334.4|111284.4|111369.3|111244|111373.6|111291.7|111323.8|111243.3|52
1733791840000|2024-12-10 00:50:40|111328.2|111278.2|111339|111289|111341.4|111291.4|111320.1|111270.1|60
1733791850000|2024-12-10 00:50:50|111329.9|111279.9|111336|111286|111349.4|111299.4|111312|111262|32
1733791860000|2024-12-10 00:51:00|111336.9|111286.9|111318.8|111268.8|111381.9|111309.6|111318.8|111242.6|58
1733791870000|2024-12-10 00:51:10|111340.2|111290.2|111336.5|111286.5|111346.8|111296.8|111315.4|111265.4|53
1733791880000|2024-12-10 00:51:20|111339.4|111289.4|111335.1|111285.1|111414.2|111300.8|111328.4|111209.1|49
1733791890000|2024-12-10 00:51:30|111327.4|111277.4|111347.5|111297.5|111353.1|111303.1|111316|111266|50
1733791900000|2024-12-10 00:51:40|111348.4|111298.4|111382.2|111246.1|111385.1|111304.1|111324.6|111246.1|58
1733791910000|2024-12-10 00:51:50|111385.2|111249.1|111383.8|111247.3|111385.7|111313.8|111330.6|111241.7|54
1733791920000|2024-12-10 00:52:00|111346.6|111296.6|111347.2|111297.2|111385.7|111313.5|111329.4|111243.6|51
1733791930000|2024-12-10 00:52:10|111342.1|111292.1|111342.4|111292.4|111388.5|111295.5|111324.1|111251.1|37
1733791940000|2024-12-10 00:52:20|111345.9|111295.9|111342.2|111292.2|111386.5|111309.2|111328.8|111242.2|58
1733791950000|2024-12-10 00:52:30|111347.8|111297.8|111347|111297|111386.4|111316.5|111335.3|111242.8|52
1733791960000|2024-12-10 00:52:40|111351.9|111301.9|111350.9|111300.9|111417.2|111322.1|111336|111212.3|47
1733791970000|2024-12-10 00:52:50|111354.6|111304.6|111412.3|111212.3|111415|111305.2|111335.5|111211.6|48
1733791980000|2024-12-10 00:53:00|111413|111213|111353.6|111303.6|111423.4|111303.6|111335.7|111213|38
1733791990000|2024-12-10 00:53:10|111341.4|111291.4|111346.5|111296.5|111421.8|111321.6|111340.4|111218.3|51
1733792000000|2024-12-10 00:53:20|111347.4|111297.4|111363.5|111313.5|111388.7|111338.7|111339.4|111289.4|55
1733792010000|2024-12-10 00:53:30|111381.6|111252.2|111420.7|111220.7|111429.5|111319.8|111331.4|111217.1|44
1733792020000|2024-12-10 00:53:40|111421.7|111221.7|111352.1|111302.1|111423.8|111323.8|111342.2|111221.2|39
1733792030000|2024-12-10 00:53:50|111348.7|111298.7|111418|111229.2|111420.4|111332.5|111348|111223.6|45
1733792040000|2024-12-10 00:54:00|111420.4|111222.4|111365.3|111315.3|111423.5|111329.9|111344.8|111218.2|31
1733792050000|2024-12-10 00:54:10|111354.1|111304.1|111362.7|111312.7|111396.3|111326.9|111347|111258.3|52
1733792060000|2024-12-10 00:54:20|111366|111316|111426.2|111229.8|111426.2|111316|111344.3|111224.6|48
1733792070000|2024-12-10 00:54:30|111424.9|111224.9|111347.6|111297.6|111424.9|111321.8|111345.1|111221.1|42
1733792080000|2024-12-10 00:54:40|111356.3|111306.3|111358.2|111308.2|111426.8|111317|111339.9|111220.8|46
1733792090000|2024-12-10 00:54:50|111391.4|111259.4|111419.6|111219.6|111423.9|111316.2|111344.7|111219.6|47
1733792100000|2024-12-10 00:55:00|111421.2|111221.2|111423.2|111238.8|111425.4|111312.7|111339|111216.5|45
1733792110000|2024-12-10 00:55:10|111421.7|111237.6|111357.7|111307.7|111429.1|111317.4|111344.3|111221.7|45
1733792120000|2024-12-10 00:55:20|111364|111314|111419.5|111234.2|111426.9|111331|111349.8|111232.5|57
1733792130000|2024-12-10 00:55:30|111420.2|111229.9|111354.5|111304.5|111426.2|111330.5|111346.9|111223.9|42
1733792140000|2024-12-10 00:55:40|111358.6|111308.6|111394.5|111265.9|111401.9|111321.8|111353.3|111265.9|57
1733792150000|2024-12-10 00:55:50|111405.7|111274.3|111368.4|111318.4|111426.5|111321.5|111352.2|111226.9|50
1733792160000|2024-12-10 00:56:00|111361.7|111311.7|111398.3|111269.7|111398.3|111321.6|111352.2|111266.4|45
1733792170000|2024-12-10 00:56:10|111396.3|111271.1|111353.2|111303.2|111396.3|111327.1|111343.1|111258.8|50
1733792180000|2024-12-10 00:56:20|111348.2|111298.2|111390.7|111257.9|111394.6|111324.8|111337.6|111255|50
1733792190000|2024-12-10 00:56:30|111389.3|111258.1|111361.4|111311.4|111417.9|111322.3|111334.9|111217.9|40
1733792200000|2024-12-10 00:56:40|111359.1|111309.1|111344.4|111294.4|111370.4|111320.4|111341.3|111291.3|51
1733792210000|2024-12-10 00:56:50|111341.1|111291.1|111334|111284|111418.6|111314.1|111329.8|111217.7|41
1733792220000|2024-12-10 00:57:00|111334.5|111284.5|111346.6|111296.6|111411.4|111302|111331.1|111211|45
1733792230000|2024-12-10 00:57:10|111342.7|111292.7|111352.7|111302.7|111384.2|111302.7|111336.4|111250.2|49
1733792240000|2024-12-10 00:57:20|111352.8|111302.8|111343.7|111293.7|111353.8|111303.8|111336.8|111286.8|42
1733792250000|2024-12-10 00:57:30|111343.9|111293.9|111338.5|111288.5|111408.7|111301.3|111322.1|111209.9|58
1733792260000|2024-12-10 00:57:40|111344.2|111294.2|111314.4|111264.4|111396.7|111294.2|111311|111202.9|61
1733792270000|2024-12-10 00:57:50|111338.4|111288.4|111327.5|111277.5|111338.4|111288.4|111306.8|111256.8|67
1733792280000|2024-12-10 00:58:00|111334.6|111284.6|111321|111271|111388.9|111284.7|111306.4|111190|50
1733792290000|2024-12-10 00:58:10|111310.3|111260.3|111323.3|111273.3|111391.5|111279.9|111310.3|111192.3|54
1733792300000|2024-12-10 00:58:20|111319.8|111269.8|111323.7|111273.7|111395.6|111293.5|111313.2|111194.5|45
1733792310000|2024-12-10 00:58:30|111334.1|111284.1|111380.5|111205|111380.5|111291.1|111316|111191|51
1733792320000|2024-12-10 00:58:40|111318.4|111268.4|111381.2|111198.6|111381.8|111281.6|111307.2|111195.9|51
1733792330000|2024-12-10 00:58:50|111387.5|111197.3|111326.5|111276.5|111387.6|111293.1|111314.9|111196.7|55
1733792340000|2024-12-10 00:59:00|111344.6|111294.6|111373.6|111223.6|111381.8|111296.6|111314|111221|55
1733792350000|2024-12-10 00:59:10|111380.6|111228.9|111385.2|111209.6|111385.6|111278.7|111308.4|111198.6|50
1733792360000|2024-12-10 00:59:20|111383.3|111208.2|111315.9|111265.9|111385.6|111280.3|111313.6|111198.2|39
1733792370000|2024-12-10 00:59:30|111314.9|111264.9|111397.9|111202.4|111397.9|111290.3|111314.9|111189.8|41
1733792380000|2024-12-10 00:59:40|111372.6|111242.9|111337.4|111287.4|111402|111295.5|111330.5|111200.3|40
1733792390000|2024-12-10 00:59:50|111337.2|111287.2|111376.1|111211.1|111407.6|111289.1|111317.2|111196.5|35
1733792400000|2024-12-10 01:00:00|111368.9|111217.6|111333.2|111283.2|111376.6|111283.3|111326|111213.8|38
1733792410000|2024-12-10 01:00:10|111333|111283|111319.8|111269.8|111357.1|111283.6|111319.4|111230.8|33
1733792420000|2024-12-10 01:00:20|111314.2|111264.2|111308.2|111258.2|111324.6|111274.6|111308.2|111258.2|41
1733792430000|2024-12-10 01:00:30|111314.5|111264.5|111331.5|111281.5|111370.8|111282.3|111314.5|111244.9|64
1733792440000|2024-12-10 01:00:40|111331.2|111281.2|111329|111279|111334.7|111284.7|111323|111273|55
1733792450000|2024-12-10 01:00:50|111329.2|111279.2|111376.2|111246.7|111389.4|111297|111327.8|111243.7|44
1733792460000|2024-12-10 01:01:00|111376.3|111246.8|111370.7|111245.4|111376.3|111291|111325.3|111235.5|43
1733792470000|2024-12-10 01:01:10|111370.6|111245.3|111334.4|111284.4|111371.2|111288.4|111330.5|111245.3|57
1733792480000|2024-12-10 01:01:20|111334.7|111284.7|111340|111290|111375.9|111290|111330.9|111247.1|28
1733792490000|2024-12-10 01:01:30|111337.5|111287.5|111334|111284|111375.4|111289|111332.5|111246.9|24
1733792500000|2024-12-10 01:01:40|111334.1|111284.1|111337.1|111287.1|111374.3|111290.8|111318.9|111235.6|30
1733792510000|2024-12-10 01:01:50|111338.1|111288.1|111333.3|111283.3|111373.7|111290.3|111331.9|111246.2|29
1733792520000|2024-12-10 01:02:00|111332.6|111282.6|111335.6|111285.6|111338.1|111288.1|111329|111279|48
1733792530000|2024-12-10 01:02:10|111332.9|111282.9|111346.3|111296.3|111351.2|111301.2|111324.2|111274.2|37
1733792540000|2024-12-10 01:02:20|111349.6|111299.6|111341.4|111291.4|111349.6|111299.6|111337|111287|37
1733792550000|2024-12-10 01:02:30|111338.6|111288.6|111350.7|111300.7|111350.7|111300.7|111338.4|111288.4|16
1733792560000|2024-12-10 01:02:40|111348.4|111298.4|111344.6|111294.6|111350.5|111300.5|111339.5|111289.5|28
1733792570000|2024-12-10 01:02:50|111343|111293|111343.3|111293.3|111345.8|111295.8|111338.7|111288.7|37
1733792580000|2024-12-10 01:03:00|111343.5|111293.5|111343.7|111293.7|111343.7|111293.7|111343.5|111293.5|2
1733792590000|2024-12-10 01:03:10|111343.8|111293.8|111343.7|111293.7|111343.8|111293.8|111343.7|111293.7|2
1733792600000|2024-12-10 01:03:20|111342.3|111292.3|111343.8|111293.8|111349.3|111299.3|111338|111288|44
1733792610000|2024-12-10 01:03:30|111380.6|111253.9|111355.4|111305.4|111389.8|111310.3|111351.4|111250.7|31
1733792620000|2024-12-10 01:03:40|111353.8|111303.8|111352.1|111302.1|111360.8|111310.8|111349.4|111299.4|43
1733792630000|2024-12-10 01:03:50|111351.4|111301.4|111349|111299|111361.1|111311.1|111341.8|111291.8|50
1733792640000|2024-12-10 01:04:00|111351.7|111301.7|111350.8|111300.8|111359.2|111309.2|111338|111288|49
1733792650000|2024-12-10 01:04:10|111348.9|111298.9|111344.9|111294.9|111355|111305|111341.4|111291.4|31
1733792660000|2024-12-10 01:04:20|111348|111298|111348|111298|111349|111299|111338.8|111288.8|28
1733792670000|2024-12-10 01:04:30|111344.3|111294.3|111342.3|111292.3|111386.8|111297.5|111340.1|111249.9|36
1733792680000|2024-12-10 01:04:40|111341.8|111291.8|111343|111293|111379.1|111296.4|111334.4|111250.8|32
1733792690000|2024-12-10 01:04:50|111379.6|111251.2|111378.3|111250.8|111379.6|111299.8|111338.3|111250.3|31
1733792700000|2024-12-10 01:05:00|111378.9|111251.3|111345.2|111295.2|111380|111303.7|111338.6|111250.4|33
1733792710000|2024-12-10 01:05:10|111341.1|111291.1|111345.3|111295.3|111349|111299|111339.6|111289.6|39
1733792720000|2024-12-10 01:05:20|111342.2|111292.2|111362.2|111312.2|111362.2|111312.2|111336.1|111286.1|29
1733792730000|2024-12-10 01:05:30|111358.3|111308.3|111363.8|111313.8|111365.9|111315.9|111354.8|111304.8|40
1733792740000|2024-12-10 01:05:40|111363.9|111313.9|111358.1|111308.1|111366|111316|111354.4|111304.4|15
1733792750000|2024-12-10 01:05:50|111360.5|111310.5|111361.2|111311.2|111363.7|111313.7|111358.3|111308.3|13
1733792760000|2024-12-10 01:06:00|111361.5|111311.5|111359.5|111309.5|111362.5|111312.5|111358.4|111308.4|7
1733792770000|2024-12-10 01:06:10|111355.4|111305.4|111363.4|111313.4|111368.3|111318.3|111347.2|111297.2|41
1733792780000|2024-12-10 01:06:20|111362.5|111312.5|111350.5|111300.5|111368.2|111318.2|111350.5|111300.5|29
1733792790000|2024-12-10 01:06:30|111354.4|111304.4|111367.2|111317.2|111370|111320|111354.4|111304.4|31
1733792800000|2024-12-10 01:06:40|111368.8|111318.8|111369|111319|111372.1|111322.1|111360|111310|22
1733792810000|2024-12-10 01:06:50|111366.1|111316.1|111364.8|111314.8|111374.3|111324.3|111364.7|111314.7|29
1733792820000|2024-12-10 01:07:00|111367.9|111317.9|111367.8|111317.8|111371|111321|111360.1|111310.1|31
1733792830000|2024-12-10 01:07:10|111370.4|111320.4|111366.2|111316.2|111370.4|111320.4|111362.9|111312.9|27
1733792840000|2024-12-10 01:07:20|111362.8|111312.8|111366.9|111316.9|111370.5|111320.5|111359.3|111309.3|22
1733792850000|2024-12-10 01:07:30|111362.6|111312.6|111364.2|111314.2|111396.5|111314.2|111344.5|111261|27
1733792860000|2024-12-10 01:07:40|111364.7|111314.7|111363.9|111313.9|111370.2|111320.2|111358.3|111308.3|36
1733792870000|2024-12-10 01:07:50|111365.6|111315.6|111366.9|111316.9|111367.7|111317.7|111356.3|111306.3|33
1733792880000|2024-12-10 01:08:00|111366.6|111316.6|111362.8|111312.8|111366.8|111316.8|111352.9|111302.9|16
1733792890000|2024-12-10 01:08:10|111360.6|111310.6|111344.7|111294.7|111361.2|111311.2|111340.3|111290.3|39
1733792900000|2024-12-10 01:08:20|111344.6|111294.6|111341.2|111291.2|111352.2|111302.2|111341.2|111291.2|37
1733792910000|2024-12-10 01:08:30|111343.7|111293.7|111342.9|111292.9|111376.8|111296.1|111330.2|111245.6|34
1733792920000|2024-12-10 01:08:40|111343.3|111293.3|111344.9|111294.9|111347|111297|111338.5|111288.5|21
1733792930000|2024-12-10 01:08:50|111342.4|111292.4|111338.3|111288.3|111344.3|111294.3|111336.6|111286.6|34
1733792940000|2024-12-10 01:09:00|111339.1|111289.1|111342.6|111292.6|111345.3|111295.3|111338.7|111288.7|27
1733792950000|2024-12-10 01:09:10|111343.4|111293.4|111348.5|111298.5|111348.5|111298.5|111343.1|111293.1|16
1733792960000|2024-12-10 01:09:20|111348.6|111298.6|111341.8|111291.8|111391.6|111301.5|111337.6|111263.5|30
1733792970000|2024-12-10 01:09:30|111348.2|111298.2|111396.8|111267.6|111396.8|111306.6|111344.8|111264.4|30
1733792980000|2024-12-10 01:09:40|111395|111267.8|111351.9|111301.9|111395|111315.2|111351.9|111267.8|18
1733792990000|2024-12-10 01:09:50|111356.5|111306.5|111359.6|111309.6|111389.3|111309.6|111349.3|111263.4|24
1733793000000|2024-12-10 01:10:00|111359.4|111309.4|111353.4|111303.4|111359.6|111309.6|111352.6|111302.6|18
1733793010000|2024-12-10 01:10:10|111353.5|111303.5|111352.6|111302.6|111392.8|111305.4|111348.1|111267.1|20
1733793020000|2024-12-10 01:10:20|111348.5|111298.5|111342.7|111292.7|111392|111307.9|111342.7|111265.3|24
1733793030000|2024-12-10 01:10:30|111346.5|111296.5|111343.2|111293.2|111349|111299|111339.1|111289.1|18
1733793040000|2024-12-10 01:10:40|111346.8|111296.8|111344.3|111294.3|111350.8|111300.8|111334.5|111284.5|20
1733793050000|2024-12-10 01:10:50|111344.2|111294.2|111344.3|111294.3|111344.3|111294.3|111344.2|111294.2|2
1733793060000|2024-12-10 01:11:00|111340.8|111290.8|111343.9|111293.9|111348.3|111298.3|111340.6|111290.6|23
1733793070000|2024-12-10 01:11:10|111346.8|111296.8|111346.3|111296.3|111347.3|111297.3|111341.4|111291.4|6
1733793080000|2024-12-10 01:11:20|111344.3|111294.3|111347.2|111297.2|111348.9|111298.9|111337.4|111287.4|39
1733793090000|2024-12-10 01:11:30|111349.8|111299.8|111352.8|111302.8|111352.8|111302.8|111345.7|111295.7|11
1733793100000|2024-12-10 01:11:40|111349.1|111299.1|111349.2|111299.2|111351.6|111301.6|111345.3|111295.3|16
1733793110000|2024-12-10 01:11:50|111346.1|111296.1|111345.8|111295.8|111352.6|111302.6|111344.3|111294.3|23
1733793120000|2024-12-10 01:12:00|111348.5|111298.5|111348.5|111298.5|111351.8|111301.8|111343.6|111293.6|17
1733793130000|2024-12-10 01:12:10|111348.2|111298.2|111349.5|111299.5|111387.3|111301.2|111344.8|111261.8|29
1733793140000|2024-12-10 01:12:20|111347.1|111297.1|111348.4|111298.4|111351.2|111301.2|111344.7|111294.7|26
1733793150000|2024-12-10 01:12:30|111350|111300|111349.7|111299.7|111351.6|111301.6|111341.4|111291.4|21
1733793160000|2024-12-10 01:12:40|111347.2|111297.2|111352.9|111302.9|111353.3|111303.3|111345.9|111295.9|15
1733793170000|2024-12-10 01:12:50|111347.9|111297.9|111394.5|111268.9|111394.5|111305|111346.6|111263.9|34
1733793180000|2024-12-10 01:13:00|111349.6|111265.4|111349.3|111299.3|111359.2|111309.2|111344|111265.4|44
1733793190000|2024-12-10 01:13:10|111353.6|111303.6|111353|111303|111358.8|111308.8|111349.7|111299.7|21
1733793200000|2024-12-10 01:13:20|111353.3|111303.3|111348.2|111298.2|111356.4|111306.4|111345.6|111295.6|38
1733793210000|2024-12-10 01:13:30|111348.7|111298.7|111348.5|111298.5|111353.4|111303.4|111347|111297|41
1733793220000|2024-12-10 01:13:40|111348.9|111298.9|111396.8|111268.3|111398.1|111308.4|111347.7|111268.3|31
1733793230000|2024-12-10 01:13:50|111355.1|111305.1|111346.7|111296.7|111358.7|111308.7|111346.6|111296.6|45
1733793240000|2024-12-10 01:14:00|111346.8|111296.8|111352.2|111302.2|111384.5|111302.2|111344.3|111259.3|33
1733793250000|2024-12-10 01:14:10|111344.9|111294.9|111347|111297|111356.3|111306.3|111344.2|111294.2|33
1733793260000|2024-12-10 01:14:20|111347.1|111297.1|111347.2|111297.2|111351.1|111301.1|111343.6|111293.6|38
1733793270000|2024-12-10 01:14:30|111347.1|111297.1|111348.5|111298.5|111352.7|111302.7|111344.9|111294.9|16
1733793280000|2024-12-10 01:14:40|111351.7|111301.7|111347.7|111297.7|111353.3|111303.3|111344.7|111294.7|24
1733793290000|2024-12-10 01:14:50|111343.6|111293.6|111345.6|111295.6|111349.5|111299.5|111343.1|111293.1|30
1733793300000|2024-12-10 01:15:00|111342.3|111292.3|111350.7|111300.7|111352.3|111302.3|111342.3|111292.3|25
1733793310000|2024-12-10 01:15:10|111346.3|111296.3|111348.7|111298.7|111354|111304|111343.3|111293.3|40
1733793320000|2024-12-10 01:15:20|111346.1|111296.1|111360.9|111310.9|111360.9|111310.9|111344.9|111294.9|34
1733793330000|2024-12-10 01:15:30|111358.2|111308.2|111358.2|111308.2|111364.9|111314.9|111349.8|111299.8|29
1733793340000|2024-12-10 01:15:40|111351.6|111301.6|111360.7|111310.7|111363.8|111313.8|111348.8|111298.8|28
1733793350000|2024-12-10 01:15:50|111363.7|111313.7|111364.1|111314.1|111364.1|111314.1|111360.7|111310.7|6
1733793360000|2024-12-10 01:16:00|111360.5|111310.5|111360.8|111310.8|111362.6|111312.6|111356.8|111306.8|19
1733793370000|2024-12-10 01:16:10|111362.6|111312.6|111360.5|111310.5|111362.6|111312.6|111352.1|111302.1|32
1733793380000|2024-12-10 01:16:20|111357.3|111307.3|111349.3|111299.3|111361.4|111311.4|111345.8|111295.8|37
1733793390000|2024-12-10 01:16:30|111348.9|111298.9|111350.8|111300.8|111355|111305|111344.2|111294.2|41
1733793400000|2024-12-10 01:16:40|111353.8|111303.8|111352.6|111302.6|111354.5|111304.5|111342.3|111292.3|41
1733793410000|2024-12-10 01:16:50|111345.6|111295.6|111350.6|111300.6|111356.9|111306.9|111344.3|111294.3|44
1733793420000|2024-12-10 01:17:00|111355.2|111305.2|111355|111305|111363.8|111313.8|111341.6|111291.6|45
1733793430000|2024-12-10 01:17:10|111354.2|111304.2|111358.7|111308.7|111391.1|111308.7|111343.6|111265.3|32
1733793440000|2024-12-10 01:17:20|111352.9|111302.9|111358.3|111308.3|111391|111312.6|111348.7|111265.6|33
1733793450000|2024-12-10 01:17:30|111354.6|111304.6|111346.1|111296.1|111389.2|111309.1|111339.2|111260|41
1733793460000|2024-12-10 01:17:40|111346.4|111296.4|111353.3|111303.3|111353.4|111303.4|111346.4|111296.4|8
1733793470000|2024-12-10 01:17:50|111356.5|111306.5|111348.4|111298.4|111390.9|111308.2|111347|111264.2|21
1733793480000|2024-12-10 01:18:00|111345.6|111295.6|111346.3|111296.3|111351.2|111301.2|111342.8|111292.8|45
1733793490000|2024-12-10 01:18:10|111344.7|111294.7|111348.3|111298.3|111350.7|111300.7|111344|111294|33
1733793500000|2024-12-10 01:18:20|111347.3|111297.3|111350.2|111300.2|111352.2|111302.2|111344.5|111294.5|32
1733793510000|2024-12-10 01:18:30|111347.2|111297.2|111346.8|111296.8|111391.6|111305|111345.4|111264|41
1733793520000|2024-12-10 01:18:40|111347.1|111297.1|111347.1|111297.1|111349.6|111299.6|111343.6|111293.6|21
1733793530000|2024-12-10 01:18:50|111344.9|111294.9|111347.2|111297.2|111349.1|111299.1|111342.7|111292.7|25
1733793540000|2024-12-10 01:19:00|111344.9|111294.9|111346.9|111296.9|111349.1|111299.1|111342.7|111292.7|41
1733793550000|2024-12-10 01:19:10|111347.1|111297.1|111346.3|111296.3|111352|111302|111342.5|111292.5|28
1733793560000|2024-12-10 01:19:20|111343.1|111293.1|111346.7|111296.7|111351.5|111301.5|111342.7|111292.7|43
1733793570000|2024-12-10 01:19:30|111346.8|111296.8|111351.5|111301.5|111353.8|111303.8|111343.3|111293.3|38
1733793580000|2024-12-10 01:19:40|111348.8|111298.8|111348.1|111298.1|111357.4|111307.4|111343.3|111293.3|44
1733793590000|2024-12-10 01:19:50|111347.5|111297.5|111351.7|111301.7|111356.7|111306.7|111345.8|111295.8|41
1733793600000|2024-12-10 01:20:00|111352.8|111302.8|111369.7|111319.7|111396.4|111320.5|111346.9|111265.1|35
1733793610000|2024-12-10 01:20:10|111366.1|111316.1|111361.8|111311.8|111368.9|111318.9|111356.1|111306.1|56
1733793620000|2024-12-10 01:20:20|111364|111314|111362|111312|111365.5|111315.5|111342.5|111292.5|54
1733793630000|2024-12-10 01:20:30|111361.7|111311.7|111360.2|111310.2|111367|111317|111354.3|111304.3|55
1733793640000|2024-12-10 01:20:40|111362.7|111312.7|111359.6|111309.6|111365.8|111315.8|111355.5|111305.5|54
1733793650000|2024-12-10 01:20:50|111360.7|111310.7|111347.8|111297.8|111362.6|111312.6|111343.3|111293.3|50
1733793660000|2024-12-10 01:21:00|111349.4|111299.4|111343.2|111293.2|111349.4|111299.4|111338.5|111288.5|48
1733793670000|2024-12-10 01:21:10|111339.8|111289.8|111339.4|111289.4|111347.5|111297.5|111339.4|111289.4|47
1733793680000|2024-12-10 01:21:20|111342.9|111292.9|111341.5|111291.5|111345.1|111295.1|111336.4|111286.4|41
1733793690000|2024-12-10 01:21:30|111342|111292|111342.9|111292.9|111347.2|111297.2|111339.4|111289.4|22
1733793700000|2024-12-10 01:21:40|111342.7|111292.7|111340.9|111290.9|111344.9|111294.9|111337.6|111287.6|32
1733793710000|2024-12-10 01:21:50|111342.8|111292.8|111340.1|111290.1|111347|111297|111339.8|111289.8|29
1733793720000|2024-12-10 01:22:00|111342.7|111292.7|111341.9|111291.9|111347|111297|111339|111289|38
1733793730000|2024-12-10 01:22:10|111342.1|111292.1|111341.2|111291.2|111345.1|111295.1|111338.1|111288.1|14
1733793740000|2024-12-10 01:22:20|111340.2|111290.2|111340.4|111290.4|111343.5|111293.5|111331.6|111281.6|38
1733793750000|2024-12-10 01:22:30|111338.3|111288.3|111341.4|111291.4|111342.3|111292.3|111329.5|111279.5|37
1733793760000|2024-12-10 01:22:40|111339|111289|111338.6|111288.6|111343.5|111293.5|111337.1|111287.1|23
1733793770000|2024-12-10 01:22:50|111342.2|111292.2|111347|111297|111348.9|111298.9|111339.6|111289.6|31
1733793780000|2024-12-10 01:23:00|111346|111296|111344.6|111294.6|111348.5|111298.5|111342|111292|34
1733793790000|2024-12-10 01:23:10|111346|111296|111348.2|111298.2|111352.9|111302.9|111341.6|111291.6|51
1733793800000|2024-12-10 01:23:20|111350.2|111300.2|111353|111303|111353.2|111303.2|111345.5|111295.5|37
1733793810000|2024-12-10 01:23:30|111353.3|111303.3|111352.3|111302.3|111355.1|111305.1|111345.6|111295.6|36
1733793820000|2024-12-10 01:23:40|111349.9|111299.9|111351.5|111301.5|111353.9|111303.9|111348.9|111298.9|14
1733793830000|2024-12-10 01:23:50|111354|111304|111347.9|111297.9|111354.8|111304.8|111346.5|111296.5|27
1733793840000|2024-12-10 01:24:00|111348|111298|111352|111302|111352|111302|111345.5|111295.5|28
1733793850000|2024-12-10 01:24:10|111349.3|111299.3|111350.4|111300.4|111350.4|111300.4|111349.3|111299.3|3
1733793860000|2024-12-10 01:24:20|111347.9|111297.9|111349|111299|111353.8|111303.8|111346.2|111296.2|23
1733793870000|2024-12-10 01:24:30|111350.3|111300.3|111348.5|111298.5|111356|111306|111347.8|111297.8|33
1733793880000|2024-12-10 01:24:40|111350.1|111300.1|111360.3|111310.3|111364.2|111314.2|111345.2|111295.2|43
1733793890000|2024-12-10 01:24:50|111361.5|111311.5|111363|111313|111366|111316|111353.4|111303.4|49
1733793900000|2024-12-10 01:25:00|111360|111310|111354.1|111304.1|111367.4|111317.4|111350.8|111300.8|50
1733793910000|2024-12-10 01:25:10|111356.3|111306.3|111350.4|111300.4|111363.2|111313.2|111346.1|111296.1|37
1733793920000|2024-12-10 01:25:20|111350.5|111300.5|111353|111303|111357.4|111307.4|111343.9|111293.9|57
1733793930000|2024-12-10 01:25:30|111351.3|111301.3|111353|111303|111356.1|111306.1|111347.2|111297.2|39
1733793940000|2024-12-10 01:25:40|111350.2|111300.2|111355.3|111305.3|111356.5|111306.5|111348.4|111298.4|34
1733793950000|2024-12-10 01:25:50|111351.7|111301.7|111351.7|111301.7|111354.2|111304.2|111346.8|111296.8|38
1733793960000|2024-12-10 01:26:00|111348.7|111298.7|111349.3|111299.3|111354.1|111304.1|111347|111297|25
1733793970000|2024-12-10 01:26:10|111352.7|111302.7|111352.7|111302.7|111352.7|111302.7|111344.2|111294.2|45
1733793980000|2024-12-10 01:26:20|111349.4|111299.4|111350.4|111300.4|111357.9|111307.9|111345.4|111295.4|37
1733793990000|2024-12-10 01:26:30|111352.4|111302.4|111365.2|111315.2|111367.3|111317.3|111352.4|111302.4|49
1733794000000|2024-12-10 01:26:40|111367.3|111317.3|111363.5|111313.5|111368.7|111318.7|111352|111302|52
1733794010000|2024-12-10 01:26:50|111356|111306|111361.7|111311.7|111366.9|111316.9|111356|111306|58
1733794020000|2024-12-10 01:27:00|111362.5|111312.5|111361.2|111311.2|111368.5|111318.5|111357.8|111307.8|43
1733794030000|2024-12-10 01:27:10|111363.5|111313.5|111360.2|111310.2|111371.7|111321.7|111360.2|111310.2|51
1733794040000|2024-12-10 01:27:20|111362.7|111312.7|111362.9|111312.9|111368.6|111318.6|111360.6|111310.6|36
1733794050000|2024-12-10 01:27:30|111361.6|111311.6|111366.4|111316.4|111367.2|111317.2|111357.8|111307.8|46
1733794060000|2024-12-10 01:27:40|111363|111313|111360|111310|111367.3|111317.3|111355.7|111305.7|49
1733794070000|2024-12-10 01:27:50|111357.6|111307.6|111353.1|111303.1|111360.5|111310.5|111341.8|111291.8|49
1733794080000|2024-12-10 01:28:00|111352.6|111302.6|111348.8|111298.8|111352.6|111302.6|111342.4|111292.4|44
1733794090000|2024-12-10 01:28:10|111345.3|111295.3|111342|111292|111350.1|111300.1|111341.9|111291.9|32
1733794100000|2024-12-10 01:28:20|111344.2|111294.2|111346.2|111296.2|111348.6|111298.6|111340.5|111290.5|34
1733794110000|2024-12-10 01:28:30|111342.1|111292.1|111347.9|111297.9|111351.1|111301.1|111339.5|111289.5|42
1733794120000|2024-12-10 01:28:40|111350.4|111300.4|111349|111299|111350.9|111300.9|111343.4|111293.4|24
1733794130000|2024-12-10 01:28:50|111348|111298|111350|111300|111352.6|111302.6|111343.4|111293.4|31
1733794140000|2024-12-10 01:29:00|111354.3|111304.3|111350.1|111300.1|111360.9|111310.9|111346.7|111296.7|46
1733794150000|2024-12-10 01:29:10|111349.9|111299.9|111351.8|111301.8|111353.7|111303.7|111346.2|111296.2|34
1733794160000|2024-12-10 01:29:20|111349.6|111299.6|111349.5|111299.5|111355.7|111305.7|111343.8|111293.8|44
1733794170000|2024-12-10 01:29:30|111347.1|111297.1|111342.7|111292.7|111349.4|111299.4|111338.6|111288.6|37
1733794180000|2024-12-10 01:29:40|111343.2|111293.2|111342.9|111292.9|111347.9|111297.9|111340.5|111290.5|35
1733794190000|2024-12-10 01:29:50|111342.7|111292.7|111346.9|111296.9|111349.6|111299.6|111340.4|111290.4|22
1733794200000|2024-12-10 01:30:00|111349|111299|111346.8|111296.8|111351.2|111301.2|111340.1|111290.1|52
1733794210000|2024-12-10 01:30:10|111348|111298|111349.3|111299.3|111351.4|111301.4|111343.4|111293.4|47
1733794220000|2024-12-10 01:30:20|111346.5|111296.5|111347.9|111297.9|111351.7|111301.7|111344.3|111294.3|32
1733794230000|2024-12-10 01:30:30|111347|111297|111345.3|111295.3|111349.6|111299.6|111342.3|111292.3|30
1733794240000|2024-12-10 01:30:40|111345.5|111295.5|111343.6|111293.6|111348.2|111298.2|111340.9|111290.9|23
1733794250000|2024-12-10 01:30:50|111341|111291|111339.5|111289.5|111348.7|111298.7|111338.8|111288.8|43
1733794260000|2024-12-10 01:31:00|111340.5|111290.5|111345.5|111295.5|111348.4|111298.4|111338.7|111288.7|55
1733794270000|2024-12-10 01:31:10|111342.3|111292.3|111347.2|111297.2|111348.4|111298.4|111342|111292|43
1733794280000|2024-12-10 01:31:20|111347.4|111297.4|111343.2|111293.2|111350|111300|111339.5|111289.5|45
1733794290000|2024-12-10 01:31:30|111345.4|111295.4|111349.6|111299.6|111349.6|111299.6|111339.5|111289.5|45
1733794300000|2024-12-10 01:31:40|111347.6|111297.6|111343.6|111293.6|111351.5|111301.5|111343.6|111293.6|49
1733794310000|2024-12-10 01:31:50|111345.6|111295.6|111360.4|111310.4|111386|111314.4|111343.3|111260.7|45
1733794320000|2024-12-10 01:32:00|111363.9|111313.9|111364.1|111314.1|111370.1|111320.1|111359.6|111309.6|59
1733794330000|2024-12-10 01:32:10|111367.2|111317.2|111369.3|111319.3|111376.7|111326.7|111364.4|111314.4|44
1733794340000|2024-12-10 01:32:20|111369.2|111319.2|111368.9|111318.9|111371.3|111321.3|111365|111315|45
1733794350000|2024-12-10 01:32:30|111373.2|111323.2|111367.1|111317.1|111375.2|111325.2|111365.7|111315.7|41
1733794360000|2024-12-10 01:32:40|111367.7|111317.7|111368.2|111318.2|111372.3|111322.3|111364.4|111314.4|31
1733794370000|2024-12-10 01:32:50|111370.2|111320.2|111370.8|111320.8|111373.1|111323.1|111365.8|111315.8|39
1733794380000|2024-12-10 01:33:00|111368.2|111318.2|111371.6|111321.6|111374.7|111324.7|111367.4|111317.4|43
1733794390000|2024-12-10 01:33:10|111368.3|111318.3|111371|111321|111374|111324|111365.8|111315.8|50
1733794400000|2024-12-10 01:33:20|111366|111316|111368.3|111318.3|111373.5|111323.5|111361.9|111311.9|53
1733794410000|2024-12-10 01:33:30|111371.5|111321.5|111367.4|111317.4|111374|111324|111361.4|111311.4|44
1733794420000|2024-12-10 01:33:40|111368.7|111318.7|111370.8|111320.8|111373.5|111323.5|111366.3|111316.3|37
1733794430000|2024-12-10 01:33:50|111368.7|111318.7|111368.7|111318.7|111374.3|111324.3|111366|111316|54
1733794440000|2024-12-10 01:34:00|111370.6|111320.6|111371.9|111321.9|111374.7|111324.7|111358.7|111308.7|39
1733794450000|2024-12-10 01:34:10|111368.7|111318.7|111370.6|111320.6|111375.4|111325.4|111364.7|111314.7|46
1733794460000|2024-12-10 01:34:20|111370.1|111320.1|111371.5|111321.5|111374.6|111324.6|111367.8|111317.8|47
1733794470000|2024-12-10 01:34:30|111369.2|111319.2|111367.1|111317.1|111375.3|111325.3|111365.9|111315.9|48
1733794480000|2024-12-10 01:34:40|111367.8|111317.8|111366.1|111316.1|111371.8|111321.8|111362.1|111312.1|42
1733794490000|2024-12-10 01:34:50|111365.6|111315.6|111372.2|111322.2|111372.4|111322.4|111365.6|111315.6|39
1733794500000|2024-12-10 01:35:00|111369.9|111319.9|111369.8|111319.8|111372.9|111322.9|111366.2|111316.2|46
1733794510000|2024-12-10 01:35:10|111369.7|111319.7|111371.3|111321.3|111372.3|111322.3|111366.3|111316.3|35
1733794520000|2024-12-10 01:35:20|111369.3|111319.3|111363.1|111313.1|111372.1|111322.1|111363.1|111313.1|43
1733794530000|2024-12-10 01:35:30|111365.4|111315.4|111367.3|111317.3|111372|111322|111364.7|111314.7|34
1733794540000|2024-12-10 01:35:40|111367.4|111317.4|111367.7|111317.7|111371.1|111321.1|111359.9|111309.9|40
1733794550000|2024-12-10 01:35:50|111364.7|111314.7|111367.4|111317.4|111370.8|111320.8|111359.5|111309.5|29
1733794560000|2024-12-10 01:36:00|111365.6|111315.6|111371.4|111321.4|111374.4|111324.4|111363.7|111313.7|30
1733794570000|2024-12-10 01:36:10|111374|111324|111373.7|111323.7|111386.3|111336.3|111369|111319|59
1733794580000|2024-12-10 01:36:20|111374.7|111324.7|111375.6|111325.6|111376.4|111326.4|111369|111319|39
1733794590000|2024-12-10 01:36:30|111368.9|111318.9|111372.5|111322.5|111375.6|111325.6|111367.7|111317.7|34
1733794600000|2024-12-10 01:36:40|111372.7|111322.7|111370.6|111320.6|111377.1|111327.1|111369.6|111319.6|39
1733794610000|2024-12-10 01:36:50|111372.2|111322.2|111374.3|111324.3|111374.9|111324.9|111368.9|111318.9|35
1733794620000|2024-12-10 01:37:00|111371.5|111321.5|111389.5|111339.5|111397.6|111347.6|111370.3|111320.3|59
1733794630000|2024-12-10 01:37:10|111389.6|111339.6|111385.3|111335.3|111396.9|111346.9|111383.6|111333.6|60
1733794640000|2024-12-10 01:37:20|111391.5|111341.5|111390.3|111340.3|111395.8|111345.8|111383.8|111333.8|67
1733794650000|2024-12-10 01:37:30|111393.1|111343.1|111379.1|111329.1|111393.7|111343.7|111377.2|111327.2|64
1733794660000|2024-12-10 01:37:40|111382.5|111332.5|111383.5|111333.5|111388.8|111338.8|111373.2|111323.2|59
1733794670000|2024-12-10 01:37:50|111383.8|111333.8|111377.6|111327.6|111386.3|111336.3|111371.1|111321.1|51
1733794680000|2024-12-10 01:38:00|111378.9|111328.9|111379.9|111329.9|111386|111336|111371.9|111321.9|45
1733794690000|2024-12-10 01:38:10|111379.2|111329.2|111381.9|111331.9|111384.7|111334.7|111372.4|111322.4|22
1733794700000|2024-12-10 01:38:20|111377.6|111327.6|111381|111331|111383.7|111333.7|111373.7|111323.7|43
1733794710000|2024-12-10 01:38:30|111379.7|111329.7|111380.4|111330.4|111388.2|111338.2|111376.1|111326.1|21
1733794720000|2024-12-10 01:38:40|111378.4|111328.4|111378.1|111328.1|111381.7|111331.7|111374.5|111324.5|37
1733794730000|2024-12-10 01:38:50|111380.7|111330.7|111385.2|111335.2|111388.3|111338.3|111375.7|111325.7|38
1733794740000|2024-12-10 01:39:00|111383|111333|111394.7|111344.7|111399.6|111349.6|111381.4|111331.4|48
1733794750000|2024-12-10 01:39:10|111395.6|111345.6|111386|111336|111398.3|111348.3|111385.9|111335.9|60
1733794760000|2024-12-10 01:39:20|111393|111343|111397.8|111347.8|111397.8|111347.8|111390.4|111340.4|39
1733794770000|2024-12-10 01:39:30|111396.5|111346.5|111397.2|111347.2|111398.5|111348.5|111385.6|111335.6|58
1733794780000|2024-12-10 01:39:40|111394.6|111344.6|111397.6|111347.6|111399.7|111349.7|111388.5|111338.5|42
1733794790000|2024-12-10 01:39:50|111396|111346|111411.1|111361.1|111435.2|111367.3|111393.4|111307.8|44
1733794800000|2024-12-10 01:40:00|111414.3|111364.3|111439.5|111311.8|111442.4|111364.7|111393.2|111309|54
1733794810000|2024-12-10 01:40:10|111412.8|111362.8|111437.9|111311.1|111441.4|111365.2|111404.7|111308.8|33
1733794820000|2024-12-10 01:40:20|111439.6|111308.2|111417.5|111367.5|111445.3|111370|111394.3|111308.1|44
1733794830000|2024-12-10 01:40:30|111412.7|111362.7|111409.2|111359.2|111447.6|111374.2|111399|111313.9|41
1733794840000|2024-12-10 01:40:40|111408.8|111358.8|111405.9|111355.9|111447.7|111370.2|111405.2|111314|35
1733794850000|2024-12-10 01:40:50|111407.1|111357.1|111419.8|111369.8|111420.1|111370.1|111405.9|111355.9|47
1733794860000|2024-12-10 01:41:00|111419.6|111369.6|111406.1|111356.1|111450.5|111373|111406.1|111323.7|46
1733794870000|2024-12-10 01:41:10|111404.3|111354.3|111432|111382|111446.9|111385|111404.3|111317.7|32
1733794880000|2024-12-10 01:41:20|111431.6|111381.6|111432.1|111382.1|111436.8|111386.8|111429.1|111379.1|35
1733794890000|2024-12-10 01:41:30|111436.4|111386.4|111433.6|111383.6|111439|111389|111427.4|111377.4|31
1733794900000|2024-12-10 01:41:40|111432.6|111382.6|111435.9|111385.9|111439.2|111389.2|111425.3|111375.3|29
1733794910000|2024-12-10 01:41:50|111438|111388|111432.8|111382.8|111439.7|111389.7|111430|111380|35
1733794920000|2024-12-10 01:42:00|111435.2|111385.2|111430.5|111380.5|111435.5|111385.5|111427|111377|17
1733794930000|2024-12-10 01:42:10|111427.2|111377.2|111434|111384|111434|111384|111426|111376|27
1733794940000|2024-12-10 01:42:20|111431.9|111381.9|111463|111334.3|111463|111384.6|111420.2|111334|28
1733794950000|2024-12-10 01:42:30|111460|111371.7|111415.7|111365.7|111460.6|111373.5|111412|111327.1|32
1733794960000|2024-12-10 01:42:40|111415.4|111365.4|111413.3|111363.3|111454.5|111368.9|111409.7|111328.2|28
1733794970000|2024-12-10 01:42:50|111413.1|111363.1|111404.4|111354.4|111452.1|111364.9|111402.1|111326.8|29
1733794980000|2024-12-10 01:43:00|111402.6|111352.6|111409.4|111359.4|111409.8|111359.8|111394.8|111344.8|45
1733794990000|2024-12-10 01:43:10|111409.9|111359.9|111409.6|111359.6|111413.3|111363.3|111402.2|111352.2|41
1733795000000|2024-12-10 01:43:20|111409.9|111359.9|111405.5|111355.5|111413.2|111363.2|111403.8|111353.8|33
1733795010000|2024-12-10 01:43:30|111403.1|111353.1|111413.8|111363.8|111422.8|111372.8|111401.8|111351.8|51
1733795020000|2024-12-10 01:43:40|111417|111367|111410.3|111360.3|111419.4|111369.4|111408.2|111358.2|47
1733795030000|2024-12-10 01:43:50|111410.7|111360.7|111406.4|111356.4|111413.3|111363.3|111401.4|111351.4|28
1733795040000|2024-12-10 01:44:00|111403.5|111353.5|111399.2|111349.2|111405.7|111355.7|111397.9|111347.9|39
1733795050000|2024-12-10 01:44:10|111404.6|111354.6|111404.4|111354.4|111409.4|111359.4|111391.9|111341.9|36
1733795060000|2024-12-10 01:44:20|111404.2|111354.2|111407.9|111357.9|111412.9|111362.9|111402.1|111352.1|34
1733795070000|2024-12-10 01:44:30|111405.4|111355.4|111404.3|111354.3|111408.4|111358.4|111401.4|111351.4|35
1733795080000|2024-12-10 01:44:40|111404.4|111354.4|111403.9|111353.9|111407.2|111357.2|111400.2|111350.2|45
1733795090000|2024-12-10 01:44:50|111400.9|111350.9|111409|111359|111409.1|111359.1|111397.9|111347.9|41
1733795100000|2024-12-10 01:45:00|111404.5|111354.5|111406.3|111356.3|111412|111362|111403.6|111353.6|32
1733795110000|2024-12-10 01:45:10|111408.8|111358.8|111400.1|111350.1|111411.8|111361.8|111400.1|111350.1|48
1733795120000|2024-12-10 01:45:20|111401.4|111351.4|111402.9|111352.9|111405.9|111355.9|111399.6|111349.6|51
1733795130000|2024-12-10 01:45:30|111405.9|111355.9|111407.4|111357.4|111410|111360|111398.8|111348.8|58
1733795140000|2024-12-10 01:45:40|111403.3|111353.3|111409|111359|111413.6|111363.6|111400.1|111350.1|58
1733795150000|2024-12-10 01:45:50|111404.8|111354.8|111397.3|111347.3|111410.3|111360.3|111394.7|111344.7|43
1733795160000|2024-12-10 01:46:00|111397|111347|111383.6|111333.6|111397|111347|111382.5|111332.5|38
1733795170000|2024-12-10 01:46:10|111385.8|111335.8|111382.6|111332.6|111390.2|111340.2|111382.6|111332.6|17
1733795180000|2024-12-10 01:46:20|111383|111333|111376.2|111326.2|111388.5|111338.5|111372.2|111322.2|17
1733795190000|2024-12-10 01:46:30|111374.9|111324.9|111374.5|111324.5|111376.2|111326.2|111368.7|111318.7|21
1733795200000|2024-12-10 01:46:40|111374.3|111324.3|111374.9|111324.9|111377.5|111327.5|111371.9|111321.9|10
1733795210000|2024-12-10 01:46:50|111373.1|111323.1|111375.1|111325.1|111375.7|111325.7|111372|111322|8
1733795220000|2024-12-10 01:47:00|111375.2|111325.2|111377.1|111327.1|111381|111331|111370.7|111320.7|25
1733795230000|2024-12-10 01:47:10|111373.8|111323.8|111377|111327|111379.9|111329.9|111373.1|111323.1|29
1733795240000|2024-12-10 01:47:20|111377.1|111327.1|111378.5|111328.5|111380.5|111330.5|111377|111327|4
1733795250000|2024-12-10 01:47:30|111377|111327|111376|111326|111379.5|111329.5|111371.9|111321.9|21
1733795260000|2024-12-10 01:47:40|111376.2|111326.2|111384.3|111334.3|111391.7|111341.7|111376.2|111326.2|24
1733795270000|2024-12-10 01:47:50|111387.3|111337.3|111391|111341|111399.4|111349.4|111384.3|111334.3|48
1733795280000|2024-12-10 01:48:00|111390.8|111340.8|111394.2|111344.2|111395|111345|111384.8|111334.8|41
1733795290000|2024-12-10 01:48:10|111391.7|111341.7|111391|111341|111398.5|111348.5|111386.5|111336.5|26
1733795300000|2024-12-10 01:48:20|111388.5|111338.5|111392.5|111342.5|111398.5|111348.5|111388.5|111338.5|14
1733795310000|2024-12-10 01:48:30|111395.7|111345.7|111397.1|111347.1|111402.2|111352.2|111388.5|111338.5|41
1733795320000|2024-12-10 01:48:40|111396|111346|111388.5|111338.5|111399|111349|111387.4|111337.4|50
1733795330000|2024-12-10 01:48:50|111393.6|111343.6|111397.2|111347.2|111397.2|111347.2|111389.9|111339.9|13
1733795340000|2024-12-10 01:49:00|111393.9|111343.9|111398.9|111348.9|111401.4|111351.4|111390|111340|32
1733795350000|2024-12-10 01:49:10|111399.6|111349.6|111400.4|111350.4|111400.6|111350.6|111398.6|111348.6|22
1733795360000|2024-12-10 01:49:20|111398.8|111348.8|111400.8|111350.8|111404.5|111354.5|111394.8|111344.8|24
1733795370000|2024-12-10 01:49:30|111406.4|111356.4|111400.6|111350.6|111441.3|111360|111400.6|111316|28
1733795380000|2024-12-10 01:49:40|111398.7|111348.7|111396.3|111346.3|111402.4|111352.4|111395.7|111345.7|17
1733795390000|2024-12-10 01:49:50|111397|111347|111382.5|111332.5|111398.2|111348.2|111381.2|111331.2|25
1733795400000|2024-12-10 01:50:00|111383.2|111333.2|111376.8|111326.8|111387|111337|111376.4|111326.4|19
1733795410000|2024-12-10 01:50:10|111377.4|111327.4|111373.2|111323.2|111379.3|111329.3|111373.2|111323.2|17
1733795420000|2024-12-10 01:50:20|111372.2|111322.2|111375.9|111325.9|111379.7|111329.7|111372.2|111322.2|17
1733795430000|2024-12-10 01:50:30|111375.5|111325.5|111373.8|111323.8|111375.5|111325.5|111373.8|111323.8|5
1733795440000|2024-12-10 01:50:40|111373.7|111323.7|111370.4|111320.4|111373.7|111323.7|111368.3|111318.3|8
1733795450000|2024-12-10 01:50:50|111372.8|111322.8|111373|111323|111373.5|111323.5|111370.3|111320.3|8
1733795460000|2024-12-10 01:51:00|111372.5|111322.5|111376.9|111326.9|111376.9|111326.9|111372|111322|10
1733795470000|2024-12-10 01:51:10|111376.4|111326.4|111372.3|111322.3|111378.2|111328.2|111372.3|111322.3|10
1733795480000|2024-12-10 01:51:20|111369.5|111319.5|111369.3|111319.3|111373|111323|111368|111318|13
1733795490000|2024-12-10 01:51:30|111369.4|111319.4|111364.4|111314.4|111370.2|111320.2|111364.4|111314.4|23
1733795500000|2024-12-10 01:51:40|111365.9|111315.9|111361.3|111311.3|111366.8|111316.8|111356.8|111306.8|31
1733795510000|2024-12-10 01:51:50|111363.5|111313.5|111366.3|111316.3|111367.9|111317.9|111361.3|111311.3|15
1733795520000|2024-12-10 01:52:00|111366|111316|111371.3|111321.3|111373|111323|111358.8|111308.8|31
1733795530000|2024-12-10 01:52:10|111370.7|111320.7|111371.1|111321.1|111371.8|111321.8|111367.5|111317.5|31
1733795540000|2024-12-10 01:52:20|111370.8|111320.8|111366|111316|111371.3|111321.3|111365.4|111315.4|17
1733795550000|2024-12-10 01:52:30|111365.4|111315.4|111365.5|111315.5|111369.8|111319.8|111360.8|111310.8|22
1733795560000|2024-12-10 01:52:40|111364.6|111314.6|111364.6|111314.6|111369.2|111319.2|111364.6|111314.6|18
1733795570000|2024-12-10 01:52:50|111366.7|111316.7|111364.6|111314.6|111368.1|111318.1|111359.2|111309.2|27
1733795580000|2024-12-10 01:53:00|111365.6|111315.6|111361|111311|111367.1|111317.1|111359.2|111309.2|31
1733795590000|2024-12-10 01:53:10|111360|111310|111353|111303|111362.5|111312.5|111351.6|111301.6|26
1733795600000|2024-12-10 01:53:20|111352.2|111302.2|111345.8|111295.8|111352.2|111302.2|111344.8|111294.8|19
1733795610000|2024-12-10 01:53:30|111347.8|111297.8|111344.5|111294.5|111347.8|111297.8|111343.2|111293.2|9
1733795620000|2024-12-10 01:53:40|111343.8|111293.8|111340.7|111290.7|111344.5|111294.5|111340.7|111290.7|15
1733795630000|2024-12-10 01:53:50|111341.4|111291.4|111345.7|111295.7|111345.9|111295.9|111341.4|111291.4|6
1733795640000|2024-12-10 01:54:00|111344.1|111294.1|111341.3|111291.3|111348.8|111298.8|111341.3|111291.3|13
1733795650000|2024-12-10 01:54:10|111343.6|111293.6|111350.1|111300.1|111352.3|111302.3|111343.6|111293.6|14
1733795660000|2024-12-10 01:54:20|111351.6|111301.6|111351|111301|111355.5|111305.5|111350.7|111300.7|13
1733795670000|2024-12-10 01:54:30|111349.2|111299.2|111346.7|111296.7|111349.2|111299.2|111346.7|111296.7|3
1733795680000|2024-12-10 01:54:40|111348.2|111298.2|111349.4|111299.4|111351.5|111301.5|111348.2|111298.2|6
1733795690000|2024-12-10 01:54:50|111349|111299|111361.8|111311.8|111361.8|111311.8|111349|111299|26
1733795700000|2024-12-10 01:55:00|111358.7|111308.7|111362.4|111312.4|111365.9|111315.9|111358.7|111308.7|25
1733795710000|2024-12-10 01:55:10|111362|111312|111363|111313|111364.5|111314.5|111361.2|111311.2|33
1733795720000|2024-12-10 01:55:20|111363.8|111313.8|111362.6|111312.6|111365.5|111315.5|111359|111309|24
1733795730000|2024-12-10 01:55:30|111363.7|111313.7|111359.4|111309.4|111364|111314|111350.8|111300.8|36
1733795740000|2024-12-10 01:55:40|111363|111313|111365.2|111315.2|111367.4|111317.4|111357.5|111307.5|36
1733795750000|2024-12-10 01:55:50|111363|111313|111363|111313|111365.3|111315.3|111353.1|111303.1|32
1733795760000|2024-12-10 01:56:00|111365.7|111315.7|111366.4|111316.4|111367.5|111317.5|111360.7|111310.7|31
1733795770000|2024-12-10 01:56:10|111366.5|111316.5|111366.6|111316.6|111368|111318|111363.2|111313.2|19
1733795780000|2024-12-10 01:56:20|111367.3|111317.3|111365.7|111315.7|111367.3|111317.3|111363.4|111313.4|14
1733795790000|2024-12-10 01:56:30|111365.6|111315.6|111357.3|111307.3|111365.6|111315.6|111357.3|111307.3|11
1733795800000|2024-12-10 01:56:40|111361.8|111311.8|111361.5|111311.5|111363.7|111313.7|111356.6|111306.6|22
1733795810000|2024-12-10 01:56:50|111359.4|111309.4|111362.3|111312.3|111366.9|111316.9|111355.2|111305.2|29
1733795820000|2024-12-10 01:57:00|111360.2|111310.2|111366.1|111316.1|111366.4|111316.4|111358.4|111308.4|36
1733795830000|2024-12-10 01:57:10|111366.8|111316.8|111366.7|111316.7|111367.4|111317.4|111358.6|111308.6|39
1733795840000|2024-12-10 01:57:20|111367.4|111317.4|111360.4|111310.4|111367.4|111317.4|111359|111309|33
1733795850000|2024-12-10 01:57:30|111361.5|111311.5|111365|111315|111373.7|111323.7|111359.9|111309.9|29
1733795860000|2024-12-10 01:57:40|111367.7|111317.7|111362.8|111312.8|111368|111318|111362.1|111312.1|14
1733795870000|2024-12-10 01:57:50|111367.5|111317.5|111367.9|111317.9|111367.9|111317.9|111362.2|111312.2|21
1733795880000|2024-12-10 01:58:00|111366.3|111316.3|111366.4|111316.4|111369.5|111319.5|111366.3|111316.3|8
1733795890000|2024-12-10 01:58:10|111370.9|111320.9|111371.2|111321.2|111373.2|111323.2|111367.7|111317.7|13
1733795900000|2024-12-10 01:58:20|111371|111321|111371.7|111321.7|111371.9|111321.9|111369.2|111319.2|20
1733795910000|2024-12-10 01:58:30|111369.8|111319.8|111369.4|111319.4|111371.7|111321.7|111367.1|111317.1|17
1733795920000|2024-12-10 01:58:40|111367.7|111317.7|111360.3|111310.3|111369.4|111319.4|111355.3|111305.3|30
1733795930000|2024-12-10 01:58:50|111362.7|111312.7|111364.7|111314.7|111366.8|111316.8|111360.1|111310.1|13
1733795940000|2024-12-10 01:59:00|111365.6|111315.6|111353.8|111303.8|111365.6|111315.6|111350.2|111300.2|46
1733795950000|2024-12-10 01:59:10|111352.3|111302.3|111352.2|111302.2|111354.8|111304.8|111348.4|111298.4|19
1733795960000|2024-12-10 01:59:20|111349|111299|111350.4|111300.4|111352.5|111302.5|111348.8|111298.8|19
1733795970000|2024-12-10 01:59:30|111347.8|111297.8|111352.6|111302.6|111356.4|111306.4|111347.8|111297.8|34
1733795980000|2024-12-10 01:59:40|111348.3|111298.3|111353|111303|111354.7|111304.7|111347.3|111297.3|23
1733795990000|2024-12-10 01:59:50|111355.4|111305.4|111353.6|111303.6|111355.4|111305.4|111346.8|111296.8|16
1733796000000|2024-12-10 02:00:00|111355.3|111305.3|111348.3|111298.3|111355.3|111305.3|111346.2|111296.2|19
1733796010000|2024-12-10 02:00:10|111346.7|111296.7|111342.9|111292.9|111348.9|111298.9|111342.9|111292.9|9
1733796020000|2024-12-10 02:00:20|111344.4|111294.4|111338.4|111288.4|111344.9|111294.9|111332.5|111282.5|26
1733796030000|2024-12-10 02:00:30|111340.2|111290.2|111318.8|111268.8|111370.5|111290.2|111318.8|111241.8|34
1733796040000|2024-12-10 02:00:40|111318.1|111268.1|111331.5|111281.5|111331.5|111281.5|111317.9|111267.9|23
1733796050000|2024-12-10 02:00:50|111329.7|111279.7|111336.1|111286.1|111338|111288|111329.4|111279.4|26
1733796060000|2024-12-10 02:01:00|111335.4|111285.4|111340.8|111290.8|111343.5|111293.5|111333.1|111283.1|19
1733796070000|2024-12-10 02:01:10|111339|111289|111340.5|111290.5|111343.1|111293.1|111338.4|111288.4|20
1733796080000|2024-12-10 02:01:20|111340.2|111290.2|111338.9|111288.9|111341|111291|111335.9|111285.9|11
1733796090000|2024-12-10 02:01:30|111341.6|111291.6|111344.7|111294.7|111346.8|111296.8|111338.5|111288.5|13
1733796100000|2024-12-10 02:01:40|111344.6|111294.6|111341.1|111291.1|111344.6|111294.6|111339.6|111289.6|9
1733796110000|2024-12-10 02:01:50|111340.5|111290.5|111335.1|111285.1|111340.5|111290.5|111332.3|111282.3|15
1733796120000|2024-12-10 02:02:00|111336|111286|111335.7|111285.7|111339.7|111289.7|111332.5|111282.5|28
1733796130000|2024-12-10 02:02:10|111333.6|111283.6|111331.8|111281.8|111339.6|111289.6|111331.3|111281.3|18
1733796140000|2024-12-10 02:02:20|111333.9|111283.9|111317.7|111267.7|111335.9|111285.9|111317.7|111267.7|15
1733796150000|2024-12-10 02:02:30|111319.3|111269.3|111319.9|111269.9|111321.4|111271.4|111317.7|111267.7|16
1733796160000|2024-12-10 02:02:40|111321.8|111271.8|111313|111263|111321.8|111271.8|111312|111262|22
1733796170000|2024-12-10 02:02:50|111314.5|111264.5|111311.3|111261.3|111316.2|111266.2|111309.8|111259.8|10
1733796180000|2024-12-10 02:03:00|111309.9|111259.9|111307.9|111257.9|111343.3|111261.9|111301.5|111216.3|15
1733796190000|2024-12-10 02:03:10|111308.6|111258.6|111305.4|111255.4|111310.6|111260.6|111305.4|111255.4|19
1733796200000|2024-12-10 02:03:20|111305.8|111255.8|111305.6|111255.6|111308.4|111258.4|111304.2|111254.2|37
1733796210000|2024-12-10 02:03:30|111308.2|111258.2|111311.7|111261.7|111313.3|111263.3|111305.6|111255.6|14
1733796220000|2024-12-10 02:03:40|111308.9|111258.9|111308.4|111258.4|111311.8|111261.8|111308|111258|11
1733796230000|2024-12-10 02:03:50|111307.3|111257.3|111305.4|111255.4|111310.8|111260.8|111305.3|111255.3|16
1733796240000|2024-12-10 02:04:00|111304.1|111254.1|111309|111259|111310.9|111260.9|111304.1|111254.1|20
1733796250000|2024-12-10 02:04:10|111309.8|111259.8|111305.6|111255.6|111310.5|111260.5|111305.4|111255.4|29
1733796260000|2024-12-10 02:04:20|111304.9|111254.9|111295.7|111245.7|111307.2|111257.2|111294|111244|28
1733796270000|2024-12-10 02:04:30|111298.3|111248.3|111296.6|111246.6|111304.3|111254.3|111295|111245|36
1733796280000|2024-12-10 02:04:40|111299|111249|111288.9|111238.9|111300|111250|111286.1|111236.1|34
1733796290000|2024-12-10 02:04:50|111286|111236|111287.5|111237.5|111288.5|111238.5|111283.6|111233.6|23
1733796300000|2024-12-10 02:05:00|111285.1|111235.1|111288.7|111238.7|111291.3|111241.3|111285.1|111235.1|17
1733796310000|2024-12-10 02:05:10|111288|111238|111300.6|111250.6|111300.6|111250.6|111279.5|111229.5|32
1733796320000|2024-12-10 02:05:20|111300.3|111250.3|111286.8|111236.8|111300.3|111250.3|111284.3|111234.3|36
1733796330000|2024-12-10 02:05:30|111287.2|111237.2|111287.1|111237.1|111290.9|111240.9|111283.2|111233.2|39
1733796340000|2024-12-10 02:05:40|111288.9|111238.9|111283|111233|111289.3|111239.3|111280.5|111230.5|36
1733796350000|2024-12-10 02:05:50|111284.4|111234.4|111276.7|111226.7|111284.4|111234.4|111276.7|111226.7|19
1733796360000|2024-12-10 02:06:00|111276.1|111226.1|111270.4|111220.4|111278.4|111228.4|111270.4|111220.4|20
1733796370000|2024-12-10 02:06:10|111272.2|111222.2|111271.5|111221.5|111275.5|111225.5|111270.3|111220.3|23
1733796380000|2024-12-10 02:06:20|111270.4|111220.4|111265|111215|111270.8|111220.8|111265|111215|15
1733796390000|2024-12-10 02:06:30|111266.3|111216.3|111261.9|111211.9|111271.3|111221.3|111260.6|111210.6|40
1733796400000|2024-12-10 02:06:40|111260.6|111210.6|111264|111214|111266.8|111216.8|111259.1|111209.1|50
1733796410000|2024-12-10 02:06:50|111263.9|111213.9|111265.9|111215.9|111265.9|111215.9|111260|111210|44
1733796420000|2024-12-10 02:07:00|111260.8|111210.8|111256.8|111206.8|111263.9|111213.9|111256.8|111206.8|17
1733796430000|2024-12-10 02:07:10|111259.3|111209.3|111264.8|111214.8|111265.7|111215.7|111259.3|111209.3|26
1733796440000|2024-12-10 02:07:20|111263.6|111213.6|111259.3|111209.3|111266.9|111216.9|111256.6|111206.6|30
1733796450000|2024-12-10 02:07:30|111256.7|111206.7|111264.8|111214.8|111267|111217|111256.7|111206.7|19
1733796460000|2024-12-10 02:07:40|111265.2|111215.2|111260.7|111210.7|111266.4|111216.4|111260.4|111210.4|30
1733796470000|2024-12-10 02:07:50|111263.4|111213.4|111260.2|111210.2|111266.3|111216.3|111257.9|111207.9|29
1733796480000|2024-12-10 02:08:00|111262.2|111212.2|111252.2|111202.2|111293.8|111212.6|111252|111168.3|18
1733796490000|2024-12-10 02:08:10|111252.4|111202.4|111253.3|111203.3|111253.4|111203.4|111252.4|111202.4|6
1733796500000|2024-12-10 02:08:20|111252.2|111202.2|111252.4|111202.4|111253|111203|111252.2|111202.2|4
1733796510000|2024-12-10 02:08:30|111251.9|111201.9|111236.3|111186.3|111294.1|111202|111236.3|111141.9|17
1733796520000|2024-12-10 02:08:40|111274.9|111148.8|111232.9|111182.9|111280.9|111196.2|111232.9|111148.8|27
1733796530000|2024-12-10 02:08:50|111271.5|111144.2|111229.2|111179.2|111273|111182|111223.3|111138.6|45
1733796540000|2024-12-10 02:09:00|111228.5|111178.5|111220|111170|111231.2|111181.2|111220|111170|26
1733796550000|2024-12-10 02:09:10|111221.1|111171.1|111236|111186|111260.1|111186|111218.5|111129.6|48
1733796560000|2024-12-10 02:09:20|111233.8|111183.8|111234.4|111184.4|111240.6|111190.6|111231.3|111181.3|16
1733796570000|2024-12-10 02:09:30|111235.4|111185.4|111239.5|111189.5|111241.3|111191.3|111232.6|111182.6|30
1733796580000|2024-12-10 02:09:40|111240.4|111190.4|111239.1|111189.1|111243.4|111193.4|111237|111187|39
1733796590000|2024-12-10 02:09:50|111239.9|111189.9|111244.9|111194.9|111247|111197|111239.1|111189.1|32
1733796600000|2024-12-10 02:10:00|111247.3|111197.3|111244.6|111194.6|111247.5|111197.5|111243|111193|20
1733796610000|2024-12-10 02:10:10|111242.5|111192.5|111240.8|111190.8|111245.1|111195.1|111238.1|111188.1|25
1733796620000|2024-12-10 02:10:20|111241.2|111191.2|111242.3|111192.3|111242.9|111192.9|111237.9|111187.9|16
1733796630000|2024-12-10 02:10:30|111240.9|111190.9|111244.7|111194.7|111249.8|111199.8|111238.4|111188.4|23
1733796640000|2024-12-10 02:10:40|111247.1|111197.1|111243.8|111193.8|111286.2|111198.3|111243|111159.1|15
1733796650000|2024-12-10 02:10:50|111246|111196|111245|111195|111246|111196|111245|111195|5
1733796660000|2024-12-10 02:11:00|111242.3|111192.3|111243.6|111193.6|111247|111197|111242.3|111192.3|13
1733796670000|2024-12-10 02:11:10|111246.7|111196.7|111244.6|111194.6|111246.7|111196.7|111243|111193|10
1733796680000|2024-12-10 02:11:20|111245.2|111195.2|111242.3|111192.3|111284.8|111196.9|111241.6|111159.8|29
1733796690000|2024-12-10 02:11:30|111246.2|111196.2|111266.8|111216.8|111287.7|111217.4|111245.7|111161.7|27
1733796700000|2024-12-10 02:11:40|111265|111215|111267.5|111217.5|111269.5|111219.5|111262.6|111212.6|46
1733796710000|2024-12-10 02:11:50|111265.9|111215.9|111269.3|111219.3|111271.2|111221.2|111265.5|111215.5|49
1733796720000|2024-12-10 02:12:00|111269.7|111219.7|111272.1|111222.1|111309.1|111225.3|111265.5|111179.5|44
1733796730000|2024-12-10 02:12:10|111274.5|111224.5|111268.8|111218.8|111275.3|111225.3|111268.8|111218.8|39
1733796740000|2024-12-10 02:12:20|111269.3|111219.3|111269.2|111219.2|111271.7|111221.7|111267.5|111217.5|33
1733796750000|2024-12-10 02:12:30|111271.6|111221.6|111270.3|111220.3|111272|111222|111267|111217|28
1733796760000|2024-12-10 02:12:40|111268.3|111218.3|111249.3|111199.3|111297.5|111218.3|111249.2|111165.1|31
1733796770000|2024-12-10 02:12:50|111255.6|111205.6|111253.4|111203.4|111255.6|111205.6|111246.4|111196.4|24
1733796780000|2024-12-10 02:13:00|111254.5|111204.5|111252.1|111202.1|111259.5|111209.5|111250.1|111200.1|21
1733796790000|2024-12-10 02:13:10|111251.3|111201.3|111257.7|111207.7|111258.1|111208.1|111249.1|111199.1|17
1733796800000|2024-12-10 02:13:20|111255.5|111205.5|111255|111205|111258.5|111208.5|111253.9|111203.9|21
1733796810000|2024-12-10 02:13:30|111257.4|111207.4|111269.4|111219.4|111271.3|111221.3|111253.2|111203.2|32
1733796820000|2024-12-10 02:13:40|111269.8|111219.8|111262.4|111212.4|111296.5|111220.2|111259.3|111168.2|41
1733796830000|2024-12-10 02:13:50|111261.7|111211.7|111272.5|111222.5|111272.5|111222.5|111261.7|111211.7|33
1733796840000|2024-12-10 02:14:00|111276.3|111226.3|111276.5|111226.5|111277.1|111227.1|111272.6|111222.6|27
1733796850000|2024-12-10 02:14:10|111276.8|111226.8|111277.3|111227.3|111278.7|111228.7|111274.5|111224.5|16
1733796860000|2024-12-10 02:14:20|111278.1|111228.1|111275.2|111225.2|111278.1|111228.1|111273.2|111223.2|16
1733796870000|2024-12-10 02:14:30|111273.1|111223.1|111271|111221|111273.5|111223.5|111268.7|111218.7|20
1733796880000|2024-12-10 02:14:40|111270.4|111220.4|111272|111222|111274.7|111224.7|111270.2|111220.2|16
1733796890000|2024-12-10 02:14:50|111274.4|111224.4|111270.2|111220.2|111275.6|111225.6|111262.5|111212.5|23
1733796900000|2024-12-10 02:15:00|111267.1|111217.1|111272.6|111222.6|111274.8|111224.8|111267.1|111217.1|22
1733796910000|2024-12-10 02:15:10|111274.6|111224.6|111272.8|111222.8|111275.8|111225.8|111272.3|111222.3|17
1733796920000|2024-12-10 02:15:20|111274.9|111224.9|111275|111225|111276.2|111226.2|111272|111222|12
1733796930000|2024-12-10 02:15:30|111272.9|111222.9|111274.7|111224.7|111275.3|111225.3|111272.9|111222.9|7
1733796940000|2024-12-10 02:15:40|111273.9|111223.9|111277.1|111227.1|111279.1|111229.1|111273.9|111223.9|13
1733796950000|2024-12-10 02:15:50|111278.1|111228.1|111277.2|111227.2|111279.1|111229.1|111276.8|111226.8|13
1733796960000|2024-12-10 02:16:00|111276.5|111226.5|111276.9|111226.9|111277.2|111227.2|111274.5|111224.5|7
1733796970000|2024-12-10 02:16:10|111274.8|111224.8|111273|111223|111277.1|111227.1|111270|111220|24
1733796980000|2024-12-10 02:16:20|111271.1|111221.1|111271|111221|111276.8|111226.8|111270.5|111220.5|20
1733796990000|2024-12-10 02:16:30|111273.6|111223.6|111274.3|111224.3|111275.4|111225.4|111270.4|111220.4|19
1733797000000|2024-12-10 02:16:40|111274.7|111224.7|111274|111224|111277.1|111227.1|111272.2|111222.2|21
1733797010000|2024-12-10 02:16:50|111276.3|111226.3|111272.9|111222.9|111276.3|111226.3|111272.9|111222.9|7
1733797020000|2024-12-10 02:17:00|111272.8|111222.8|111270.5|111220.5|111273.7|111223.7|111266.8|111216.8|24
1733797030000|2024-12-10 02:17:10|111271.5|111221.5|111240.3|111190.3|111271.8|111221.8|111240.3|111190.3|28
1733797040000|2024-12-10 02:17:20|111242.2|111192.2|111245.4|111195.4|111247.3|111197.3|111240.7|111190.7|26
1733797050000|2024-12-10 02:17:30|111245.3|111195.3|111244.6|111194.6|111247.4|111197.4|111243.5|111193.5|12
1733797060000|2024-12-10 02:17:40|111243.1|111193.1|111246.6|111196.6|111246.6|111196.6|111243.1|111193.1|4
1733797070000|2024-12-10 02:17:50|111247.6|111197.6|111245.7|111195.7|111248.5|111198.5|111245.7|111195.7|7
1733797080000|2024-12-10 02:18:00|111245.6|111195.6|111245.7|111195.7|111245.8|111195.8|111245.6|111195.6|4
1733797090000|2024-12-10 02:18:10|111246.2|111196.2|111252.5|111202.5|111255.5|111205.5|111244|111194|25
1733797100000|2024-12-10 02:18:20|111250.8|111200.8|111263.2|111213.2|111263.2|111213.2|111250.4|111200.4|27
1733797110000|2024-12-10 02:18:30|111262.4|111212.4|111264.3|111214.3|111267.3|111217.3|111261.9|111211.9|32
1733797120000|2024-12-10 02:18:40|111266.5|111216.5|111269.1|111219.1|111275.3|111225.3|111259.1|111209.1|49
1733797130000|2024-12-10 02:18:50|111271.2|111221.2|111271|111221|111275.3|111225.3|111268.8|111218.8|23
1733797140000|2024-12-10 02:19:00|111269.7|111219.7|111270.9|111220.9|111277.9|111227.9|111267|111217|37
1733797150000|2024-12-10 02:19:10|111271.7|111221.7|111266|111216|111277|111227|111266|111216|38
1733797160000|2024-12-10 02:19:20|111267.8|111217.8|111266.1|111216.1|111272.8|111222.8|111263.9|111213.9|26
1733797170000|2024-12-10 02:19:30|111268|111218|111270.3|111220.3|111271.5|111221.5|111266.1|111216.1|41
1733797180000|2024-12-10 02:19:40|111268.4|111218.4|111262.5|111212.5|111270.3|111220.3|111262.5|111212.5|28
1733797190000|2024-12-10 02:19:50|111268.1|111218.1|111262.9|111212.9|111269.4|111219.4|111262.5|111212.5|47
1733797200000|2024-12-10 02:20:00|111262.4|111212.4|111279.2|111229.2|111279.2|111229.2|111262.4|111212.4|32
1733797210000|2024-12-10 02:20:10|111274.8|111224.8|111277.6|111227.6|111277.7|111227.7|111268|111218|16
1733797220000|2024-12-10 02:20:20|111279.1|111229.1|111276.7|111226.7|111285.1|111235.1|111273.5|111223.5|24
1733797230000|2024-12-10 02:20:30|111276.4|111226.4|111279.9|111229.9|111282.8|111232.8|111276.4|111226.4|10
1733797240000|2024-12-10 02:20:40|111279.7|111229.7|111279.2|111229.2|111279.7|111229.7|111268.7|111218.7|20
1733797250000|2024-12-10 02:20:50|111279.4|111229.4|111278.6|111228.6|111279.4|111229.4|111278.6|111228.6|2
1733797260000|2024-12-10 02:21:00|111278.9|111228.9|111277.5|111227.5|111279.2|111229.2|111275.1|111225.1|8
1733797270000|2024-12-10 02:21:10|111277.1|111227.1|111269.4|111219.4|111285.8|111235.8|111268.8|111218.8|17
1733797280000|2024-12-10 02:21:20|111268|111218|111274.4|111224.4|111279.7|111229.7|111268|111218|29
1733797290000|2024-12-10 02:21:30|111276.1|111226.1|111277.1|111227.1|111279.9|111229.9|111271.4|111221.4|30
1733797300000|2024-12-10 02:21:40|111275.2|111225.2|111273.2|111223.2|111278|111228|111271|111221|19
1733797310000|2024-12-10 02:21:50|111272.9|111222.9|111272.7|111222.7|111282.5|111232.5|111270.1|111220.1|16
1733797320000|2024-12-10 02:22:00|111273.2|111223.2|111270.6|111220.6|111275.1|111225.1|111268.7|111218.7|17
1733797330000|2024-12-10 02:22:10|111271.9|111221.9|111270.3|111220.3|111276.6|111226.6|111267.4|111217.4|32
1733797340000|2024-12-10 02:22:20|111272.4|111222.4|111279.2|111229.2|111281.7|111231.7|111267.8|111217.8|32
1733797350000|2024-12-10 02:22:30|111281.2|111231.2|111268.5|111218.5|111281.2|111231.2|111266.2|111216.2|47
1733797360000|2024-12-10 02:22:40|111268.6|111218.6|111269.4|111219.4|111276.5|111226.5|111266.2|111216.2|29
1733797370000|2024-12-10 02:22:50|111269.6|111219.6|111273.3|111223.3|111274.1|111224.1|111267.7|111217.7|23
1733797380000|2024-12-10 02:23:00|111272.1|111222.1|111255.3|111205.3|111272.1|111222.1|111252.7|111202.7|50
1733797390000|2024-12-10 02:23:10|111257.8|111207.8|111253.5|111203.5|111260|111210|111253.5|111203.5|28
1733797400000|2024-12-10 02:23:20|111253.9|111203.9|111259.7|111209.7|111262.3|111212.3|111252.2|111202.2|28
1733797410000|2024-12-10 02:23:30|111261.8|111211.8|111258.3|111208.3|111262.1|111212.1|111253|111203|20
1733797420000|2024-12-10 02:23:40|111256.2|111206.2|111268.7|111218.7|111272.5|111222.5|111255.2|111205.2|38
1733797430000|2024-12-10 02:23:50|111275.8|111225.8|111270.7|111220.7|111278.4|111228.4|111262.1|111212.1|21
1733797440000|2024-12-10 02:24:00|111269.1|111219.1|111275.8|111225.8|111279.5|111229.5|111262.5|111212.5|20
1733797450000|2024-12-10 02:24:10|111279.3|111229.3|111273.1|111223.1|111280.3|111230.3|111258.2|111208.2|34
1733797460000|2024-12-10 02:24:20|111267.5|111217.5|111271.1|111221.1|111273.4|111223.4|111262.7|111212.7|35
1733797470000|2024-12-10 02:24:30|111265.6|111215.6|111275|111225|111278.2|111228.2|111265.6|111215.6|34
1733797480000|2024-12-10 02:24:40|111276.3|111226.3|111283.7|111233.7|111289.2|111239.2|111275.4|111225.4|32
1733797490000|2024-12-10 02:24:50|111284.7|111234.7|111291|111241|111292.2|111242.2|111281.5|111231.5|31
1733797500000|2024-12-10 02:25:00|111291.8|111241.8|111304.5|111254.5|111306.7|111256.7|111287.3|111237.3|38
1733797510000|2024-12-10 02:25:10|111305|111255|111302|111252|111308|111258|111296.1|111246.1|29
1733797520000|2024-12-10 02:25:20|111305.4|111255.4|111313.9|111263.9|111313.9|111263.9|111299.4|111249.4|24
1733797530000|2024-12-10 02:25:30|111316.4|111266.4|111310|111260|111333.4|111266.4|111296.3|111208.3|31
1733797540000|2024-12-10 02:25:40|111306.8|111256.8|111304.1|111254.1|111311.3|111261.3|111301.2|111251.2|21
1733797550000|2024-12-10 02:25:50|111305.7|111255.7|111305.8|111255.8|111308.8|111258.8|111303.9|111253.9|21
1733797560000|2024-12-10 02:26:00|111308.9|111258.9|111309.9|111259.9|111310.2|111260.2|111303.4|111253.4|21
1733797570000|2024-12-10 02:26:10|111310.2|111260.2|111314.7|111264.7|111321.2|111271.2|111308.6|111258.6|34
1733797580000|2024-12-10 02:26:20|111317.6|111267.6|111320.9|111270.9|111364.6|111279.7|111317.6|111235.6|33
1733797590000|2024-12-10 02:26:30|111324.8|111274.8|111370.4|111233.6|111374.5|111280.2|111320.1|111231.2|38
1733797600000|2024-12-10 02:26:40|111374|111236.8|111369.7|111236.7|111376|111282.3|111318.4|111232|39
1733797610000|2024-12-10 02:26:50|111361.2|111229.7|111317.7|111267.7|111365|111274.8|111316|111229.4|31
1733797620000|2024-12-10 02:27:00|111320.9|111270.9|111337.8|111287.8|111368.3|111289.6|111320.9|111232.7|39
1733797630000|2024-12-10 02:27:10|111339.6|111289.6|111339.6|111289.6|111339.6|111289.6|111338|111288|7
1733797640000|2024-12-10 02:27:20|111343.6|111293.6|111339.1|111289.1|111374.2|111293.6|111339.1|111243.4|11
1733797650000|2024-12-10 02:27:30|111339.2|111289.2|111340.9|111290.9|111340.9|111290.9|111339.2|111289.2|2
1733797660000|2024-12-10 02:27:40|111339.1|111289.1|111339.1|111289.1|111340.9|111290.9|111339.1|111289.1|6
1733797670000|2024-12-10 02:27:50|111338.9|111288.9|111322.5|111272.5|111372.3|111290.6|111313.5|111226.6|35
1733797680000|2024-12-10 02:28:00|111322.1|111272.1|111310.4|111260.4|111322.1|111272.1|111308.1|111258.1|39
1733797690000|2024-12-10 02:28:10|111309.5|111259.5|111316.1|111266.1|111321.9|111271.9|111306.7|111256.7|23
1733797700000|2024-12-10 02:28:20|111315.7|111265.7|111310.4|111260.4|111315.7|111265.7|111310.4|111260.4|8
1733797710000|2024-12-10 02:28:30|111313.3|111263.3|111310.3|111260.3|111313.5|111263.5|111305|111255|18
1733797720000|2024-12-10 02:28:40|111307.6|111257.6|111314.4|111264.4|111320.7|111270.7|111307.3|111257.3|18
1733797730000|2024-12-10 02:28:50|111312.1|111262.1|111325.2|111275.2|111325.2|111275.2|111308|111258|20
1733797740000|2024-12-10 02:29:00|111322|111272|111313|111263|111322|111272|111308.3|111258.3|26
1733797750000|2024-12-10 02:29:10|111316.8|111266.8|111317.5|111267.5|111321|111271|111316.8|111266.8|17
1733797760000|2024-12-10 02:29:20|111317.1|111267.1|111318|111268|111320.1|111270.1|111317.1|111267.1|7
1733797770000|2024-12-10 02:29:30|111321.4|111271.4|111316.1|111266.1|111321.4|111271.4|111313.2|111263.2|25
1733797780000|2024-12-10 02:29:40|111314.1|111264.1|111313.9|111263.9|111320.6|111270.6|111313.9|111263.9|11
1733797790000|2024-12-10 02:29:50|111317.9|111267.9|111310.2|111260.2|111322|111272|111307.4|111257.4|35
1733797800000|2024-12-10 02:30:00|111312.7|111262.7|111310.9|111260.9|111319.6|111269.6|111310.6|111260.6|25
1733797810000|2024-12-10 02:30:10|111310|111260|111308.6|111258.6|111311.2|111261.2|111304.6|111254.6|12
1733797820000|2024-12-10 02:30:20|111306.3|111256.3|111291.9|111241.9|111307.8|111257.8|111280.7|111230.7|49
1733797830000|2024-12-10 02:30:30|111292.4|111242.4|111305.4|111255.4|111330.3|111255.8|111288.8|111204.1|38
1733797840000|2024-12-10 02:30:40|111305.7|111255.7|111305.9|111255.9|111310.1|111260.1|111301.7|111251.7|15
1733797850000|2024-12-10 02:30:50|111308.7|111258.7|111308.2|111258.2|111309.6|111259.6|111306|111256|11
1733797860000|2024-12-10 02:31:00|111308.1|111258.1|111307.6|111257.6|111315.1|111265.1|111307.6|111257.6|22
1733797870000|2024-12-10 02:31:10|111311.3|111261.3|111307.7|111257.7|111318.9|111268.9|111307.4|111257.4|13
1733797880000|2024-12-10 02:31:20|111307|111257|111310.1|111260.1|111310.1|111260.1|111306.8|111256.8|11
1733797890000|2024-12-10 02:31:30|111307.6|111257.6|111311.3|111261.3|111311.3|111261.3|111306.7|111256.7|10
1733797900000|2024-12-10 02:31:40|111310|111260|111299.9|111249.9|111310|111260|111296.2|111246.2|17
1733797910000|2024-12-10 02:31:50|111302.2|111252.2|111305.8|111255.8|111305.8|111255.8|111300.3|111250.3|31
1733797920000|2024-12-10 02:32:00|111307.1|111257.1|111305.4|111255.4|111308.8|111258.8|111302.1|111252.1|21
1733797930000|2024-12-10 02:32:10|111306.6|111256.6|111297.9|111247.9|111306.7|111256.7|111291|111241|34
1733797940000|2024-12-10 02:32:20|111296.2|111246.2|111293.1|111243.1|111300.3|111250.3|111291.1|111241.1|34
1733797950000|2024-12-10 02:32:30|111290.1|111240.1|111296|111246|111296|111246|111290.1|111240.1|14
1733797960000|2024-12-10 02:32:40|111295.6|111245.6|111301.4|111251.4|111301.4|111251.4|111292.2|111242.2|11
1733797970000|2024-12-10 02:32:50|111298.8|111248.8|111304|111254|111304.4|111254.4|111295.5|111245.5|24
1733797980000|2024-12-10 02:33:00|111304.8|111254.8|111295.1|111245.1|111305.6|111255.6|111291.3|111241.3|47
1733797990000|2024-12-10 02:33:10|111295|111245|111285.8|111235.8|111296.7|111246.7|111283.8|111233.8|36
1733798000000|2024-12-10 02:33:20|111288.9|111238.9|111288.7|111238.7|111291.1|111241.1|111285.3|111235.3|35
1733798010000|2024-12-10 02:33:30|111290.7|111240.7|111303.5|111253.5|111303.5|111253.5|111288.6|111238.6|22
1733798020000|2024-12-10 02:33:40|111306.5|111256.5|111305.7|111255.7|111306.5|111256.5|111303.2|111253.2|28
1733798030000|2024-12-10 02:33:50|111305.4|111255.4|111301.5|111251.5|111306.3|111256.3|111299.4|111249.4|15
1733798040000|2024-12-10 02:34:00|111299.7|111249.7|111301.3|111251.3|111304.6|111254.6|111297.3|111247.3|30
1733798050000|2024-12-10 02:34:10|111299.9|111249.9|111299.9|111249.9|111303.2|111253.2|111294.7|111244.7|43
1733798060000|2024-12-10 02:34:20|111297.1|111247.1|111310.6|111260.6|111310.9|111260.9|111296.9|111246.9|28
1733798070000|2024-12-10 02:34:30|111310.7|111260.7|111305.9|111255.9|111312.7|111262.7|111303.5|111253.5|26
1733798080000|2024-12-10 02:34:40|111304.7|111254.7|111311.3|111261.3|111311.3|111261.3|111304.7|111254.7|20
1733798090000|2024-12-10 02:34:50|111309.3|111259.3|111312.3|111262.3|111312.3|111262.3|111306.9|111256.9|28
1733798100000|2024-12-10 02:35:00|111310.9|111260.9|111303.8|111253.8|111313.3|111263.3|111303.8|111253.8|13
1733798110000|2024-12-10 02:35:10|111306.4|111256.4|111305.5|111255.5|111306.4|111256.4|111301.7|111251.7|23
1733798120000|2024-12-10 02:35:20|111304.7|111254.7|111303.1|111253.1|111305.2|111255.2|111300.9|111250.9|39
1733798130000|2024-12-10 02:35:30|111302.1|111252.1|111298.8|111248.8|111303.4|111253.4|111297.7|111247.7|23
1733798140000|2024-12-10 02:35:40|111300|111250|111299.8|111249.8|111302|111252|111295.2|111245.2|42
1733798150000|2024-12-10 02:35:50|111298.7|111248.7|111292.2|111242.2|111298.7|111248.7|111291.8|111241.8|39
1733798160000|2024-12-10 02:36:00|111293.9|111243.9|111292.3|111242.3|111331.2|111248.2|111290.3|111205.4|45
1733798170000|2024-12-10 02:36:10|111293.4|111243.4|111282.4|111232.4|111296.4|111246.4|111282.4|111232.4|28
1733798180000|2024-12-10 02:36:20|111281.9|111231.9|111282.8|111232.8|111284.8|111234.8|111277.9|111227.9|33
1733798190000|2024-12-10 02:36:30|111280.3|111230.3|111285.1|111235.1|111285.1|111235.1|111277.3|111227.3|21
1733798200000|2024-12-10 02:36:40|111283.1|111233.1|111284.7|111234.7|111284.7|111234.7|111279.9|111229.9|11
1733798210000|2024-12-10 02:36:50|111283.8|111233.8|111279.6|111229.6|111286.2|111236.2|111277.1|111227.1|23
1733798220000|2024-12-10 02:37:00|111281.8|111231.8|111285|111235|111289.8|111239.8|111279.1|111229.1|25
1733798230000|2024-12-10 02:37:10|111287.7|111237.7|111298.1|111248.1|111300.9|111250.9|111284.3|111234.3|29
1733798240000|2024-12-10 02:37:20|111296.8|111246.8|111302.7|111252.7|111308|111258|111291.6|111241.6|23
1733798250000|2024-12-10 02:37:30|111306.6|111256.6|111287.8|111237.8|111328.9|111258.3|111284.1|111200.1|20
1733798260000|2024-12-10 02:37:40|111289.5|111239.5|111329.3|111204|111329.3|111243.5|111286.2|111204|18
1733798270000|2024-12-10 02:37:50|111289|111239|111286|111236|111293.4|111243.4|111280.4|111230.4|39
1733798280000|2024-12-10 02:38:00|111288.6|111238.6|111291.2|111241.2|111293.3|111243.3|111287.2|111237.2|18
1733798290000|2024-12-10 02:38:10|111292.5|111242.5|111295|111245|111325.1|111253|111285.8|111199|37
1733798300000|2024-12-10 02:38:20|111296.2|111246.2|111292.2|111242.2|111299.4|111249.4|111291.1|111241.1|30
1733798310000|2024-12-10 02:38:30|111293.6|111243.6|111291.3|111241.3|111296.9|111246.9|111289.8|111239.8|40
1733798320000|2024-12-10 02:38:40|111292.2|111242.2|111293.1|111243.1|111293.1|111243.1|111286.4|111236.4|21
1733798330000|2024-12-10 02:38:50|111290.4|111240.4|111289.9|111239.9|111292.1|111242.1|111286.6|111236.6|6
1733798340000|2024-12-10 02:39:00|111291.5|111241.5|111287.4|111237.4|111326.2|111241.7|111283.1|111201.1|23
1733798350000|2024-12-10 02:39:10|111287.3|111237.3|111287|111237|111328.8|111251.9|111284.6|111200.9|19
1733798360000|2024-12-10 02:39:20|111288.4|111238.4|111302.4|111252.4|111302.9|111252.9|111286.8|111236.8|48
1733798370000|2024-12-10 02:39:30|111302.3|111252.3|111300.4|111250.4|111305.1|111255.1|111292.7|111242.7|34
1733798380000|2024-12-10 02:39:40|111300.5|111250.5|111300.8|111250.8|111305|111255|111296.5|111246.5|20
1733798390000|2024-12-10 02:39:50|111302.7|111252.7|111303.4|111253.4|111306.3|111256.3|111297.7|111247.7|34
1733798400000|2024-12-10 02:40:00|111304.9|111254.9|111309.2|111259.2|111309.2|111259.2|111301.3|111251.3|20
1733798410000|2024-12-10 02:40:10|111305.9|111255.9|111305.9|111255.9|111310.4|111260.4|111303.5|111253.5|16
1733798420000|2024-12-10 02:40:20|111304.4|111254.4|111305.4|111255.4|111306|111256|111302.8|111252.8|15
1733798430000|2024-12-10 02:40:30|111303.2|111253.2|111303.3|111253.3|111307.6|111257.6|111302.1|111252.1|18
1733798440000|2024-12-10 02:40:40|111303.2|111253.2|111303.4|111253.4|111306.5|111256.5|111302.7|111252.7|24
1733798450000|2024-12-10 02:40:50|111302.8|111252.8|111303.6|111253.6|111309.1|111259.1|111301.1|111251.1|21
1733798460000|2024-12-10 02:41:00|111302.7|111252.7|111306.7|111256.7|111307.4|111257.4|111302.5|111252.5|14
1733798470000|2024-12-10 02:41:10|111305.3|111255.3|111305|111255|111308.1|111258.1|111302.4|111252.4|12
1733798480000|2024-12-10 02:41:20|111307|111257|111305.6|111255.6|111308.3|111258.3|111299.9|111249.9|21
1733798490000|2024-12-10 02:41:30|111304.1|111254.1|111304.5|111254.5|111309.4|111259.4|111298.6|111248.6|28
1733798500000|2024-12-10 02:41:40|111303|111253|111303|111253|111306.7|111256.7|111303|111253|9
1733798510000|2024-12-10 02:41:50|111303.5|111253.5|111294.1|111244.1|111303.5|111253.5|111290.4|111240.4|26
1733798520000|2024-12-10 02:42:00|111296.8|111246.8|111309.9|111259.9|111314.2|111264.2|111289.6|111239.6|28
1733798530000|2024-12-10 02:42:10|111311.5|111261.5|111311.5|111261.5|111312|111262|111307.8|111257.8|21
1733798540000|2024-12-10 02:42:20|111306.6|111256.6|111308|111258|111310.7|111260.7|111301.9|111251.9|26
1733798550000|2024-12-10 02:42:30|111306.9|111256.9|111288.2|111238.2|111307.3|111257.3|111286.9|111236.9|32
1733798560000|2024-12-10 02:42:40|111294.1|111244.1|111295.4|111245.4|111326.9|111246.3|111288.2|111201.3|29
1733798570000|2024-12-10 02:42:50|111294.2|111244.2|111295.4|111245.4|111296|111246|111289.2|111239.2|15
1733798580000|2024-12-10 02:43:00|111291|111241|111282.7|111232.7|111303.4|111253.4|111279.1|111229.1|36
1733798590000|2024-12-10 02:43:10|111283.1|111233.1|111285|111235|111286.3|111236.3|111280.6|111230.6|27
1733798600000|2024-12-10 02:43:20|111285.4|111235.4|111283.9|111233.9|111287.7|111237.7|111282.8|111232.8|8
1733798610000|2024-12-10 02:43:30|111284.2|111234.2|111277.5|111227.5|111285|111235|111276.7|111226.7|17
1733798620000|2024-12-10 02:43:40|111276.8|111226.8|111276.7|111226.7|111277.7|111227.7|111274.2|111224.2|17
1733798630000|2024-12-10 02:43:50|111274.2|111224.2|111279.4|111229.4|111279.7|111229.7|111274.2|111224.2|7
1733798640000|2024-12-10 02:44:00|111279.5|111229.5|111279.5|111229.5|111279.7|111229.7|111279.1|111229.1|6
1733798650000|2024-12-10 02:44:10|111281.4|111231.4|111279.1|111229.1|111281.4|111231.4|111279.1|111229.1|5
1733798660000|2024-12-10 02:44:20|111279.2|111229.2|111280.6|111230.6|111285|111235|111276|111226|14
1733798670000|2024-12-10 02:44:30|111282.2|111232.2|111276.4|111226.4|111282.2|111232.2|111276.4|111226.4|16
1733798680000|2024-12-10 02:44:40|111274.9|111224.9|111275.7|111225.7|111278.3|111228.3|111274.9|111224.9|17
1733798690000|2024-12-10 02:44:50|111279.1|111229.1|111275.8|111225.8|111279.1|111229.1|111273.6|111223.6|18
1733798700000|2024-12-10 02:45:00|111275.5|111225.5|111257.3|111207.3|111299.3|111225.8|111256.3|111173.8|40
1733798710000|2024-12-10 02:45:10|111257|111207|111262.3|111212.3|111262.3|111212.3|111256.2|111206.2|28
1733798720000|2024-12-10 02:45:20|111261|111211|111259.2|111209.2|111266|111216|111256|111206|24
1733798730000|2024-12-10 02:45:30|111257.4|111207.4|111260.7|111210.7|111261.2|111211.2|111255.7|111205.7|26
1733798740000|2024-12-10 02:45:40|111261.5|111211.5|111259.6|111209.6|111265.3|111215.3|111253.6|111203.6|24
1733798750000|2024-12-10 02:45:50|111258.9|111208.9|111259.5|111209.5|111259.7|111209.7|111254.5|111204.5|15
1733798760000|2024-12-10 02:46:00|111258.7|111208.7|111259.6|111209.6|111267.9|111217.9|111257.5|111207.5|29
1733798770000|2024-12-10 02:46:10|111263.7|111213.7|111271.3|111221.3|111273.7|111223.7|111263.7|111213.7|22
1733798780000|2024-12-10 02:46:20|111271.5|111221.5|111276.7|111226.7|111276.7|111226.7|111271.5|111221.5|17
1733798790000|2024-12-10 02:46:30|111276.4|111226.4|111272.1|111222.1|111276.4|111226.4|111267|111217|32
1733798800000|2024-12-10 02:46:40|111271.4|111221.4|111270|111220|111274.1|111224.1|111260.7|111210.7|38
1733798810000|2024-12-10 02:46:50|111272.7|111222.7|111272.6|111222.6|111273.7|111223.7|111270.7|111220.7|13
1733798820000|2024-12-10 02:47:00|111273|111223|111273.3|111223.3|111277.2|111227.2|111261.2|111211.2|23
1733798830000|2024-12-10 02:47:10|111276.2|111226.2|111266.8|111216.8|111277.4|111227.4|111256.2|111206.2|34
1733798840000|2024-12-10 02:47:20|111268.2|111218.2|111257.3|111207.3|111272.1|111222.1|111256|111206|27
1733798850000|2024-12-10 02:47:30|111258.2|111208.2|111254.1|111204.1|111259.6|111209.6|111252.2|111202.2|22
1733798860000|2024-12-10 02:47:40|111252.6|111202.6|111255.9|111205.9|111258.2|111208.2|111252|111202|26
1733798870000|2024-12-10 02:47:50|111257.6|111207.6|111259.3|111209.3|111259.6|111209.6|111255.5|111205.5|11
1733798880000|2024-12-10 02:48:00|111255.5|111205.5|111259.9|111209.9|111259.9|111209.9|111255.5|111205.5|10
1733798890000|2024-12-10 02:48:10|111259.4|111209.4|111254.9|111204.9|111260.2|111210.2|111254.9|111204.9|7
1733798900000|2024-12-10 02:48:20|111257.3|111207.3|111254.8|111204.8|111257.7|111207.7|111254.6|111204.6|8
1733798910000|2024-12-10 02:48:30|111257.6|111207.6|111259.6|111209.6|111261.4|111211.4|111256.9|111206.9|12
1733798920000|2024-12-10 02:48:40|111259|111209|111267.2|111217.2|111267.4|111217.4|111257.7|111207.7|12
1733798930000|2024-12-10 02:48:50|111267|111217|111276.3|111226.3|111276.3|111226.3|111263.7|111213.7|24
1733798940000|2024-12-10 02:49:00|111276.5|111226.5|111274.3|111224.3|111276.5|111226.5|111264.9|111214.9|26
1733798950000|2024-12-10 02:49:10|111274.6|111224.6|111278.2|111228.2|111280.4|111230.4|111273.6|111223.6|13
1733798960000|2024-12-10 02:49:20|111274.2|111224.2|111281.6|111231.6|111281.6|111231.6|111273.9|111223.9|11
1733798970000|2024-12-10 02:49:30|111282.6|111232.6|111283.1|111233.1|111289.4|111239.4|111279.2|111229.2|15
1733798980000|2024-12-10 02:49:40|111282.1|111232.1|111285.9|111235.9|111286.5|111236.5|111282.1|111232.1|11
1733798990000|2024-12-10 02:49:50|111288.3|111238.3|111287.3|111237.3|111288.9|111238.9|111286.2|111236.2|11
1733799000000|2024-12-10 02:50:00|111286.5|111236.5|111286.5|111236.5|111286.6|111236.6|111284.5|111234.5|6
1733799010000|2024-12-10 02:50:10|111287.3|111237.3|111298.4|111248.4|111298.4|111248.4|111283.1|111233.1|19
1733799020000|2024-12-10 02:50:20|111299.6|111249.6|111301.7|111251.7|111301.7|111251.7|111295.3|111245.3|13
1733799030000|2024-12-10 02:50:30|111301|111251|111297.2|111247.2|111301.7|111251.7|111287.9|111237.9|28
1733799040000|2024-12-10 02:50:40|111296.9|111246.9|111292.9|111242.9|111298.7|111248.7|111284.6|111234.6|20
1733799050000|2024-12-10 02:50:50|111290.9|111240.9|111291|111241|111291.6|111241.6|111285.1|111235.1|13
1733799060000|2024-12-10 02:51:00|111289.1|111239.1|111287.4|111237.4|111290.6|111240.6|111284.1|111234.1|7
1733799070000|2024-12-10 02:51:10|111287.5|111237.5|111284.3|111234.3|111289.7|111239.7|111284.3|111234.3|9
1733799080000|2024-12-10 02:51:20|111288.3|111238.3|111288|111238|111290.6|111240.6|111288|111238|13
1733799090000|2024-12-10 02:51:30|111289.8|111239.8|111298.8|111248.8|111300.7|111250.7|111286.3|111236.3|15
1733799100000|2024-12-10 02:51:40|111297.3|111247.3|111299.1|111249.1|111302|111252|111290|111240|14
1733799110000|2024-12-10 02:51:50|111300.9|111250.9|111303.3|111253.3|111305.5|111255.5|111296.5|111246.5|22
1733799120000|2024-12-10 02:52:00|111304.2|111254.2|111301.8|111251.8|111305.7|111255.7|111291.1|111241.1|26
1733799130000|2024-12-10 02:52:10|111301.3|111251.3|111304.7|111254.7|111304.7|111254.7|111297.6|111247.6|21
1733799140000|2024-12-10 02:52:20|111303.1|111253.1|111304.4|111254.4|111304.5|111254.5|111302|111252|8
1733799150000|2024-12-10 02:52:30|111302.5|111252.5|111304|111254|111305.6|111255.6|111294.9|111244.9|21
1733799160000|2024-12-10 02:52:40|111304.8|111254.8|111305.8|111255.8|111305.8|111255.8|111304|111254|7
1733799170000|2024-12-10 02:52:50|111304.6|111254.6|111304.3|111254.3|111305.3|111255.3|111296.8|111246.8|18
1733799180000|2024-12-10 02:53:00|111304|111254|111318.9|111268.9|111345|111268.9|111304|111219.8|19
1733799190000|2024-12-10 02:53:10|111311.4|111261.4|111315|111265|111315|111265|111311.4|111261.4|6
1733799200000|2024-12-10 02:53:20|111315.2|111265.2|111326.8|111276.8|111358.1|111276.8|111315|111232.2|28
1733799210000|2024-12-10 02:53:30|111324.2|111274.2|111328.2|111278.2|111328.4|111278.4|111324.2|111274.2|11
1733799220000|2024-12-10 02:53:40|111328.1|111278.1|111326.2|111276.2|111328.5|111278.5|111321.7|111271.7|16
1733799230000|2024-12-10 02:53:50|111326.1|111276.1|111317|111267|111352.7|111279.3|111317|111227.5|14
1733799240000|2024-12-10 02:54:00|111318.8|111268.8|111311.9|111261.9|111319.3|111269.3|111311|111261|14
1733799250000|2024-12-10 02:54:10|111314.1|111264.1|111316|111266|111321.2|111271.2|111311.2|111261.2|11
1733799260000|2024-12-10 02:54:20|111315|111265|111313.2|111263.2|111317.1|111267.1|111311.8|111261.8|10
1733799270000|2024-12-10 02:54:30|111315|111265|111317.8|111267.8|111317.8|111267.8|111313.1|111263.1|9
1733799280000|2024-12-10 02:54:40|111321|111271|111326.1|111276.1|111328.6|111278.6|111318.5|111268.5|21
1733799290000|2024-12-10 02:54:50|111327.8|111277.8|111323.1|111273.1|111331.2|111281.2|111318.2|111268.2|27
1733799300000|2024-12-10 02:55:00|111320.2|111270.2|111323.2|111273.2|111325.6|111275.6|111318.2|111268.2|12
1733799310000|2024-12-10 02:55:10|111323.1|111273.1|111320.5|111270.5|111326.1|111276.1|111316|111266|22
1733799320000|2024-12-10 02:55:20|111320.9|111270.9|111320.4|111270.4|111322.5|111272.5|111319.9|111269.9|13
1733799330000|2024-12-10 02:55:30|111322.8|111272.8|111324.2|111274.2|111324.5|111274.5|111318.3|111268.3|14
1733799340000|2024-12-10 02:55:40|111325.2|111275.2|111330.3|111280.3|111330.3|111280.3|111323.6|111273.6|12
1733799350000|2024-12-10 02:55:50|111330.5|111280.5|111332.4|111282.4|111332.4|111282.4|111330.2|111280.2|6
1733799360000|2024-12-10 02:56:00|111328.9|111278.9|111339.7|111289.7|111341.3|111291.3|111328.9|111278.9|21
1733799370000|2024-12-10 02:56:10|111336.3|111286.3|111330.2|111280.2|111336.3|111286.3|111328.5|111278.5|25
1733799380000|2024-12-10 02:56:20|111330.7|111280.7|111325.1|111275.1|111335.5|111285.5|111314.7|111264.7|29
1733799390000|2024-12-10 02:56:30|111320.1|111270.1|111317.1|111267.1|111322.2|111272.2|111315.1|111265.1|13
1733799400000|2024-12-10 02:56:40|111319.7|111269.7|111315.7|111265.7|111321.3|111271.3|111315.7|111265.7|11
1733799410000|2024-12-10 02:56:50|111314.1|111264.1|111321|111271|111321.7|111271.7|111314.1|111264.1|19
1733799420000|2024-12-10 02:57:00|111318.4|111268.4|111316.2|111266.2|111319.4|111269.4|111316.2|111266.2|7
1733799430000|2024-12-10 02:57:10|111314.4|111264.4|111319.3|111269.3|111323|111273|111314.4|111264.4|7
1733799440000|2024-12-10 02:57:20|111321|111271|111328|111278|111328|111278|111316.2|111266.2|13
1733799450000|2024-12-10 02:57:30|111327.6|111277.6|111316.4|111266.4|111332.3|111282.3|111315|111265|21
1733799460000|2024-12-10 02:57:40|111322.4|111272.4|111327.9|111277.9|111328.4|111278.4|111318|111268|16
1733799470000|2024-12-10 02:57:50|111329.1|111279.1|111326.6|111276.6|111332.2|111282.2|111324.7|111274.7|19
1733799480000|2024-12-10 02:58:00|111327.3|111277.3|111324.9|111274.9|111330.7|111280.7|111317.4|111267.4|20
1733799490000|2024-12-10 02:58:10|111323.7|111273.7|111324.7|111274.7|111325.7|111275.7|111322.9|111272.9|4
1733799500000|2024-12-10 02:58:20|111321.2|111271.2|111326.1|111276.1|111326.1|111276.1|111321.2|111271.2|4
1733799510000|2024-12-10 02:58:30|111324|111274|111325.2|111275.2|111325.3|111275.3|111323|111273|8
1733799520000|2024-12-10 02:58:40|111322|111272|111318.3|111268.3|111322|111272|111314.7|111264.7|13
1733799530000|2024-12-10 02:58:50|111319.3|111269.3|111318|111268|111320|111270|111317.3|111267.3|12
1733799540000|2024-12-10 02:59:00|111318.4|111268.4|111323.8|111273.8|111323.8|111273.8|111317.5|111267.5|9
1733799550000|2024-12-10 02:59:10|111324.1|111274.1|111319.9|111269.9|111325.7|111275.7|111315.5|111265.5|23
1733799560000|2024-12-10 02:59:20|111319.8|111269.8|111320.8|111270.8|111323.8|111273.8|111317.6|111267.6|12
1733799570000|2024-12-10 02:59:30|111321.6|111271.6|111316.1|111266.1|111321.6|111271.6|111316.1|111266.1|6
1733799580000|2024-12-10 02:59:40|111318|111268|111322.4|111272.4|111324.9|111274.9|111315.2|111265.2|10
1733799590000|2024-12-10 02:59:50|111323|111273|111318.2|111268.2|111323|111273|111308.6|111258.6|15
1733799600000|2024-12-10 03:00:00|111319.7|111269.7|111348.5|111220.8|111348.5|111269.7|111291.9|111220.8|31
1733799610000|2024-12-10 03:00:10|111313.9|111263.9|111321.1|111271.1|111358.4|111271.1|111308.9|111218.8|39
1733799620000|2024-12-10 03:00:20|111320|111270|111317.9|111267.9|111362.8|111271.7|111317.3|111225.1|19
1733799630000|2024-12-10 03:00:30|111316.4|111266.4|111314.7|111264.7|111319.6|111269.6|111307.9|111257.9|14
1733799640000|2024-12-10 03:00:40|111312.7|111262.7|111312.6|111262.6|111312.7|111262.7|111311.5|111261.5|4
1733799650000|2024-12-10 03:00:50|111312.7|111262.7|111312.8|111262.8|111312.8|111262.8|111312.7|111262.7|2
1733799660000|2024-12-10 03:01:00|111313.6|111263.6|111313.1|111263.1|111313.6|111263.6|111312.9|111262.9|3
1733799670000|2024-12-10 03:01:10|111309.4|111259.4|111307.9|111257.9|111309.4|111259.4|111307.9|111257.9|2
1733799680000|2024-12-10 03:01:20|111304.5|111254.5|111312.9|111262.9|111316|111266|111302.1|111252.1|22
1733799690000|2024-12-10 03:01:30|111314.7|111264.7|111301.2|111251.2|111314.7|111264.7|111300.4|111250.4|29
1733799700000|2024-12-10 03:01:40|111297.6|111247.6|111303.1|111253.1|111303.9|111253.9|111297.6|111247.6|13
1733799710000|2024-12-10 03:01:50|111304.8|111254.8|111299.3|111249.3|111304.8|111254.8|111299.3|111249.3|14
1733799720000|2024-12-10 03:02:00|111300.2|111250.2|111300|111250|111302|111252|111296.7|111246.7|16
1733799730000|2024-12-10 03:02:10|111300.7|111250.7|111312.1|111262.1|111312.1|111262.1|111300.3|111250.3|19
1733799740000|2024-12-10 03:02:20|111311.8|111261.8|111305.4|111255.4|111316.1|111266.1|111298.4|111248.4|15
1733799750000|2024-12-10 03:02:30|111307.3|111257.3|111306.4|111256.4|111307.3|111257.3|111301.9|111251.9|8
1733799760000|2024-12-10 03:02:40|111307.3|111257.3|111301.5|111251.5|111307.9|111257.9|111293.8|111243.8|17
1733799770000|2024-12-10 03:02:50|111302.5|111252.5|111301|111251|111304.9|111254.9|111301|111251|8
1733799780000|2024-12-10 03:03:00|111298.9|111248.9|111304.7|111254.7|111305.2|111255.2|111296.1|111246.1|17
1733799790000|2024-12-10 03:03:10|111306.6|111256.6|111304|111254|111306.6|111256.6|111304|111254|4
1733799800000|2024-12-10 03:03:20|111304.5|111254.5|111311.5|111261.5|111313.2|111263.2|111303.4|111253.4|14
1733799810000|2024-12-10 03:03:30|111311.7|111261.7|111319|111269|111319|111269|111310.2|111260.2|8
1733799820000|2024-12-10 03:03:40|111348.3|111220.6|111308.9|111258.9|111348.3|111261.4|111299.3|111220.6|12
1733799830000|2024-12-10 03:03:50|111308.8|111258.8|111308.9|111258.9|111316.5|111266.5|111308.8|111258.8|16
1733799840000|2024-12-10 03:04:00|111308.5|111258.5|111323.7|111273.7|111323.7|111273.7|111308.5|111258.5|21
1733799850000|2024-12-10 03:04:10|111323.6|111273.6|111325.6|111275.6|111327|111277|111319.4|111269.4|15
1733799860000|2024-12-10 03:04:20|111325.1|111275.1|111326.3|111276.3|111330.9|111280.9|111322.9|111272.9|22
1733799870000|2024-12-10 03:04:30|111326.4|111276.4|111325.8|111275.8|111326.8|111276.8|111325.8|111275.8|3
1733799880000|2024-12-10 03:04:40|111325.7|111275.7|111347.5|111297.5|111378.2|111297.5|111325.7|111252.3|12
1733799890000|2024-12-10 03:04:50|111347|111297|111337.4|111287.4|111380|111301.7|111336.4|111250.2|20
1733799900000|2024-12-10 03:05:00|111336.2|111286.2|111341.1|111291.1|111375.1|111294|111332.9|111250|25
1733799910000|2024-12-10 03:05:10|111341.2|111291.2|111328.7|111278.7|111371.5|111291.2|111324.7|111244.9|26
1733799920000|2024-12-10 03:05:20|111331.3|111281.3|111329.7|111279.7|111333.7|111283.7|111325.6|111275.6|36
1733799930000|2024-12-10 03:05:30|111327.6|111277.6|111332.8|111282.8|111333.9|111283.9|111324.5|111274.5|15
1733799940000|2024-12-10 03:05:40|111333.8|111283.8|111335.7|111285.7|111335.7|111285.7|111325.3|111275.3|11
1733799950000|2024-12-10 03:05:50|111336.4|111286.4|111378.4|111249.8|111381.3|111297.7|111336.4|111245.9|18
1733799960000|2024-12-10 03:06:00|111345.5|111295.5|111378|111253|111384.6|111298|111338.4|111246.2|33
1733799970000|2024-12-10 03:06:10|111376.2|111250.4|111340.5|111290.5|111376.8|111295.8|111334.6|111245.2|31
1733799980000|2024-12-10 03:06:20|111337.2|111287.2|111338|111288|111341.4|111291.4|111332.1|111282.1|28
1733799990000|2024-12-10 03:06:30|111337.9|111287.9|111335.9|111285.9|111366.3|111289.9|111326.7|111240.2|29
1733800000000|2024-12-10 03:06:40|111337.1|111287.1|111330|111280|111338.9|111288.9|111330|111280|24
1733800010000|2024-12-10 03:06:50|111334.7|111284.7|111332|111282|111336.5|111286.5|111330.7|111280.7|16
1733800020000|2024-12-10 03:07:00|111332.5|111282.5|111332.6|111282.6|111332.6|111282.6|111332|111282|3
1733800030000|2024-12-10 03:07:10|111334.7|111284.7|111333.2|111283.2|111340.5|111290.5|111331.5|111281.5|8
1733800040000|2024-12-10 03:07:20|111332.9|111282.9|111338.3|111288.3|111341.3|111291.3|111330.1|111280.1|16
1733800050000|2024-12-10 03:07:30|111338.5|111288.5|111327.3|111277.3|111342.2|111292.2|111319.2|111269.2|42
1733800060000|2024-12-10 03:07:40|111327.2|111277.2|111332.5|111282.5|111334.9|111284.9|111327.2|111277.2|26
1733800070000|2024-12-10 03:07:50|111330.6|111280.6|111328.4|111278.4|111334.3|111284.3|111328.4|111278.4|38
1733800080000|2024-12-10 03:08:00|111331.5|111281.5|111335.6|111285.6|111335.6|111285.6|111327.1|111277.1|36
1733800090000|2024-12-10 03:08:10|111332.4|111282.4|111330.3|111280.3|111335.8|111285.8|111326.7|111276.7|41
1733800100000|2024-12-10 03:08:20|111330|111280|111331.3|111281.3|111332.6|111282.6|111322.5|111272.5|43
1733800110000|2024-12-10 03:08:30|111333.5|111283.5|111330.4|111280.4|111335.9|111285.9|111326.8|111276.8|27
1733800120000|2024-12-10 03:08:40|111325.8|111275.8|111331.8|111281.8|111333.8|111283.8|111324.5|111274.5|23
1733800130000|2024-12-10 03:08:50|111329.5|111279.5|111331.5|111281.5|111332.5|111282.5|111319.1|111269.1|44
1733800140000|2024-12-10 03:09:00|111332.5|111282.5|111326.3|111276.3|111332.9|111282.9|111325.6|111275.6|49
1733800150000|2024-12-10 03:09:10|111329.7|111279.7|111327.6|111277.6|111332.8|111282.8|111323.5|111273.5|39
1733800160000|2024-12-10 03:09:20|111329.8|111279.8|111320.2|111270.2|111365.8|111284.5|111316.4|111218.1|34
1733800170000|2024-12-10 03:09:30|111322.3|111272.3|111327.4|111277.4|111327.4|111277.4|111318.5|111268.5|27
1733800180000|2024-12-10 03:09:40|111328.3|111278.3|111319.7|111269.7|111328.3|111278.3|111306.9|111256.9|28
1733800190000|2024-12-10 03:09:50|111320|111270|111319.9|111269.9|111320|111270|111319.9|111269.9|2
1733800200000|2024-12-10 03:10:00|111321.3|111271.3|111318.9|111268.9|111321.6|111271.6|111317.6|111267.6|14
1733800210000|2024-12-10 03:10:10|111320.2|111270.2|111316.2|111266.2|111320.2|111270.2|111314.2|111264.2|22
1733800220000|2024-12-10 03:10:20|111314.4|111264.4|111318.9|111268.9|111321.6|111271.6|111309.4|111259.4|16
1733800230000|2024-12-10 03:10:30|111321.9|111271.9|111321.2|111271.2|111321.9|111271.9|111315.7|111265.7|12
1733800240000|2024-12-10 03:10:40|111321.3|111271.3|111318.3|111268.3|111321.3|111271.3|111314|111264|36
1733800250000|2024-12-10 03:10:50|111316.1|111266.1|111317.2|111267.2|111319|111269|111314.8|111264.8|26
1733800260000|2024-12-10 03:11:00|111319.8|111269.8|111320.6|111270.6|111320.7|111270.7|111319.1|111269.1|7
1733800270000|2024-12-10 03:11:10|111322|111272|111316.2|111266.2|111322|111272|111314.1|111264.1|27
1733800280000|2024-12-10 03:11:20|111316.9|111266.9|111317.4|111267.4|111317.6|111267.6|111316.7|111266.7|6
1733800290000|2024-12-10 03:11:30|111315.8|111265.8|111318.5|111268.5|111324.9|111274.9|111310.9|111260.9|31
1733800300000|2024-12-10 03:11:40|111317.5|111267.5|111315.5|111265.5|111319.4|111269.4|111315.4|111265.4|10
1733800310000|2024-12-10 03:11:50|111310.7|111260.7|111316.6|111266.6|111319.2|111269.2|111310.7|111260.7|11
1733800320000|2024-12-10 03:12:00|111313.4|111263.4|111315.6|111265.6|111320.9|111270.9|111310|111260|35
1733800330000|2024-12-10 03:12:10|111318.2|111268.2|111318.2|111268.2|111321.9|111271.9|111313.7|111263.7|29
1733800340000|2024-12-10 03:12:20|111318.1|111268.1|111316.5|111266.5|111319.2|111269.2|111314.1|111264.1|36
1733800350000|2024-12-10 03:12:30|111314.8|111264.8|111330.5|111280.5|111330.5|111280.5|111314.8|111264.8|20
1733800360000|2024-12-10 03:12:40|111331.3|111281.3|111330.6|111280.6|111331.6|111281.6|111328.5|111278.5|7
1733800370000|2024-12-10 03:12:50|111331.1|111281.1|111289.3|111239.3|111333.8|111283.8|111289.3|111239.3|21
1733800380000|2024-12-10 03:13:00|111288.5|111238.5|111295.4|111245.4|111302.8|111252.8|111283|111233|39
1733800390000|2024-12-10 03:13:10|111290.9|111240.9|111290.8|111240.8|111331.7|111254.2|111281.7|111195|76
1733800400000|2024-12-10 03:13:20|111289.3|111239.3|111318.2|111268.2|111327.9|111271.5|111289.1|111198|52
1733800410000|2024-12-10 03:13:30|111315.6|111265.6|111339.3|111289.3|111339.3|111289.3|111315.5|111265.5|42
1733800420000|2024-12-10 03:13:40|111333.8|111283.8|111332.5|111282.5|111340.2|111290.2|111328.7|111278.7|24
1733800430000|2024-12-10 03:13:50|111334.8|111284.8|111337|111287|111337|111287|111332.1|111282.1|10
1733800440000|2024-12-10 03:14:00|111333.8|111283.8|111337|111287|111337.2|111287.2|111331.2|111281.2|23
1733800450000|2024-12-10 03:14:10|111334.8|111284.8|111336.4|111286.4|111339.4|111289.4|111331.6|111281.6|39
1733800460000|2024-12-10 03:14:20|111336.8|111286.8|111337.4|111287.4|111347.6|111297.6|111329.5|111279.5|28
1733800470000|2024-12-10 03:14:30|111335.7|111285.7|111335.9|111285.9|111341.9|111291.9|111334.1|111284.1|43
1733800480000|2024-12-10 03:14:40|111337.5|111287.5|111337.5|111287.5|111338.6|111288.6|111335|111285|17
1733800490000|2024-12-10 03:14:50|111338.7|111288.7|111339.2|111289.2|111342.4|111292.4|111336.9|111286.9|35
1733800500000|2024-12-10 03:15:00|111340.3|111290.3|111337.7|111287.7|111340.8|111290.8|111335.5|111285.5|24
1733800510000|2024-12-10 03:15:10|111336.5|111286.5|111335.7|111285.7|111337.4|111287.4|111333.1|111283.1|18
1733800520000|2024-12-10 03:15:20|111333.2|111283.2|111338.4|111288.4|111339.4|111289.4|111333.2|111283.2|17
1733800530000|2024-12-10 03:15:30|111337.5|111287.5|111334.2|111284.2|111337.5|111287.5|111327.5|111277.5|37
1733800540000|2024-12-10 03:15:40|111334.3|111284.3|111335.4|111285.4|111337.3|111287.3|111332.6|111282.6|38
1733800550000|2024-12-10 03:15:50|111335.7|111285.7|111337.3|111287.3|111337.6|111287.6|111328.1|111278.1|47
1733800560000|2024-12-10 03:16:00|111337.1|111287.1|111337.7|111287.7|111367.5|111292.8|111333.5|111242|39
1733800570000|2024-12-10 03:16:10|111337.1|111287.1|111341.5|111291.5|111345.2|111295.2|111336.7|111286.7|32
1733800580000|2024-12-10 03:16:20|111339.4|111289.4|111340.4|111290.4|111341.1|111291.1|111336.3|111286.3|20
1733800590000|2024-12-10 03:16:30|111340.6|111290.6|111336.3|111286.3|111342.9|111292.9|111335.3|111285.3|17
1733800600000|2024-12-10 03:16:40|111335.4|111285.4|111336|111286|111337.6|111287.6|111335.2|111285.2|23
1733800610000|2024-12-10 03:16:50|111337.4|111287.4|111338.2|111288.2|111339.3|111289.3|111336.1|111286.1|22
1733800620000|2024-12-10 03:17:00|111336.5|111286.5|111338.7|111288.7|111338.7|111288.7|111335.8|111285.8|10
1733800630000|2024-12-10 03:17:10|111336.6|111286.6|111340.2|111290.2|111341|111291|111335.2|111285.2|17
1733800640000|2024-12-10 03:17:20|111339.7|111289.7|111335.5|111285.5|111340.3|111290.3|111335.5|111285.5|16
1733800650000|2024-12-10 03:17:30|111336.3|111286.3|111342.8|111292.8|111342.8|111292.8|111335.5|111285.5|39
1733800660000|2024-12-10 03:17:40|111342.4|111292.4|111342.7|111292.7|111344.2|111294.2|111340|111290|39
1733800670000|2024-12-10 03:17:50|111343.4|111293.4|111341|111291|111343.4|111293.4|111341|111291|26
1733800680000|2024-12-10 03:18:00|111344.3|111294.3|111345.4|111295.4|111345.4|111295.4|111340.7|111290.7|18
1733800690000|2024-12-10 03:18:10|111344|111294|111343.9|111293.9|111347.2|111297.2|111341.9|111291.9|24
1733800700000|2024-12-10 03:18:20|111346.7|111296.7|111346.9|111296.9|111349|111299|111342.8|111292.8|31
1733800710000|2024-12-10 03:18:30|111343.4|111293.4|111353.2|111303.2|111356.2|111306.2|111343.4|111293.4|37
1733800720000|2024-12-10 03:18:40|111351.6|111301.6|111348.8|111298.8|111391.4|111309.2|111347|111258.5|31
1733800730000|2024-12-10 03:18:50|111357.6|111307.6|111352.8|111302.8|111361.9|111311.9|111347.9|111297.9|42
1733800740000|2024-12-10 03:19:00|111349.4|111299.4|111342.7|111292.7|111350.9|111300.9|111342.7|111292.7|43
1733800750000|2024-12-10 03:19:10|111343.9|111293.9|111342.3|111292.3|111347.3|111297.3|111341.8|111291.8|31
1733800760000|2024-12-10 03:19:20|111343.7|111293.7|111343.9|111293.9|111347.9|111297.9|111342|111292|26
1733800770000|2024-12-10 03:19:30|111345.2|111295.2|111342.8|111292.8|111347.3|111297.3|111342.8|111292.8|31
1733800780000|2024-12-10 03:19:40|111343.9|111293.9|111345.8|111295.8|111346.6|111296.6|111342.7|111292.7|15
1733800790000|2024-12-10 03:19:50|111343.2|111293.2|111339.9|111289.9|111343.2|111293.2|111338.9|111288.9|13
1733800800000|2024-12-10 03:20:00|111340.8|111290.8|111342|111292|111344.5|111294.5|111339.3|111289.3|11
1733800810000|2024-12-10 03:20:10|111343.3|111293.3|111339.6|111289.6|111343.3|111293.3|111335.4|111285.4|26
1733800820000|2024-12-10 03:20:20|111339.1|111289.1|111339.8|111289.8|111341.4|111291.4|111336.3|111286.3|28
1733800830000|2024-12-10 03:20:30|111337|111287|111339.2|111289.2|111341|111291|111337|111287|17
1733800840000|2024-12-10 03:20:40|111337.3|111287.3|111318|111268|111337.3|111287.3|111318|111268|32
1733800850000|2024-12-10 03:20:50|111317.9|111267.9|111323.8|111273.8|111327.2|111277.2|111317.9|111267.9|19
1733800860000|2024-12-10 03:21:00|111323.9|111273.9|111321.1|111271.1|111331.2|111281.2|111319|111269|27
1733800870000|2024-12-10 03:21:10|111323.5|111273.5|111324.6|111274.6|111327.2|111277.2|111321|111271|23
1733800880000|2024-12-10 03:21:20|111326.9|111276.9|111321.8|111271.8|111327.4|111277.4|111316.8|111266.8|46
1733800890000|2024-12-10 03:21:30|111321.3|111271.3|111318.7|111268.7|111323.9|111273.9|111316.4|111266.4|36
1733800900000|2024-12-10 03:21:40|111318.2|111268.2|111321.7|111271.7|111327.7|111277.7|111318.1|111268.1|39
1733800910000|2024-12-10 03:21:50|111324.3|111274.3|111325.4|111275.4|111326.3|111276.3|111318.3|111268.3|25
1733800920000|2024-12-10 03:22:00|111327.3|111277.3|111325|111275|111329.6|111279.6|111321|111271|21
1733800930000|2024-12-10 03:22:10|111323.8|111273.8|111327.2|111277.2|111329.2|111279.2|111320.4|111270.4|23
1733800940000|2024-12-10 03:22:20|111323.9|111273.9|111320.5|111270.5|111329|111279|111320.5|111270.5|42
1733800950000|2024-12-10 03:22:30|111324.1|111274.1|111324.9|111274.9|111327.5|111277.5|111319.6|111269.6|18
1733800960000|2024-12-10 03:22:40|111323|111273|111321.5|111271.5|111325.3|111275.3|111315.7|111265.7|48
1733800970000|2024-12-10 03:22:50|111319.4|111269.4|111321.9|111271.9|111331.4|111281.4|111316.8|111266.8|28
1733800980000|2024-12-10 03:23:00|111332.9|111282.9|111334.7|111284.7|111341.5|111291.5|111322.2|111272.2|43
1733800990000|2024-12-10 03:23:10|111337.4|111287.4|111324.4|111274.4|111340|111290|111322.7|111272.7|43
1733801000000|2024-12-10 03:23:20|111327|111277|111327.4|111277.4|111330.7|111280.7|111323.5|111273.5|10
1733801010000|2024-12-10 03:23:30|111330.7|111280.7|111325.1|111275.1|111332.2|111282.2|111319.3|111269.3|22
1733801020000|2024-12-10 03:23:40|111321.5|111271.5|111324.2|111274.2|111325.1|111275.1|111318.8|111268.8|20
1733801030000|2024-12-10 03:23:50|111324.4|111274.4|111323.2|111273.2|111326.4|111276.4|111323.2|111273.2|9
1733801040000|2024-12-10 03:24:00|111320.9|111270.9|111319.4|111269.4|111326.3|111276.3|111315.1|111265.1|36
1733801050000|2024-12-10 03:24:10|111323.8|111273.8|111330.2|111280.2|111331|111281|111321.2|111271.2|27
1733801060000|2024-12-10 03:24:20|111326.9|111276.9|111329.6|111279.6|111330.2|111280.2|111322.3|111272.3|31
1733801070000|2024-12-10 03:24:30|111324.9|111274.9|111327.2|111277.2|111331.5|111281.5|111322.7|111272.7|32
1733801080000|2024-12-10 03:24:40|111322.6|111272.6|111338.8|111288.8|111338.8|111288.8|111322.6|111272.6|28
1733801090000|2024-12-10 03:24:50|111340.4|111290.4|111335.9|111285.9|111341.6|111291.6|111326.8|111276.8|30
1733801100000|2024-12-10 03:25:00|111337.3|111287.3|111339.4|111289.4|111344.2|111294.2|111329.6|111279.6|45
1733801110000|2024-12-10 03:25:10|111338.9|111288.9|111349.4|111299.4|111349.4|111299.4|111338|111288|20
1733801120000|2024-12-10 03:25:20|111351.2|111301.2|111364.6|111314.6|111365.6|111315.6|111348.2|111298.2|21
1733801130000|2024-12-10 03:25:30|111361.7|111311.7|111360.9|111310.9|111366|111316|111359.4|111309.4|8
1733801140000|2024-12-10 03:25:40|111361.5|111311.5|111362.4|111312.4|111364.3|111314.3|111358.7|111308.7|15
1733801150000|2024-12-10 03:25:50|111365.2|111315.2|111363.6|111313.6|111365.2|111315.2|111357.6|111307.6|13
1733801160000|2024-12-10 03:26:00|111363.8|111313.8|111359.4|111309.4|111363.8|111313.8|111353.1|111303.1|44
1733801170000|2024-12-10 03:26:10|111357.7|111307.7|111359|111309|111368.1|111318.1|111355.4|111305.4|17
1733801180000|2024-12-10 03:26:20|111361.6|111311.6|111355.6|111305.6|111362.8|111312.8|111352.9|111302.9|12
1733801190000|2024-12-10 03:26:30|111353.3|111303.3|111352.4|111302.4|111358.3|111308.3|111349.9|111299.9|22
1733801200000|2024-12-10 03:26:40|111351.2|111301.2|111353.8|111303.8|111353.8|111303.8|111351.2|111301.2|3
1733801210000|2024-12-10 03:26:50|111355.9|111305.9|111353.3|111303.3|111358.9|111308.9|111349.6|111299.6|15
1733801220000|2024-12-10 03:27:00|111355.4|111305.4|111353.5|111303.5|111363.5|111313.5|111351.9|111301.9|38
1733801230000|2024-12-10 03:27:10|111356.9|111306.9|111364.3|111314.3|111370.4|111320.4|111354|111304|25
1733801240000|2024-12-10 03:27:20|111366.3|111316.3|111365.6|111315.6|111369.4|111319.4|111360.9|111310.9|21
1733801250000|2024-12-10 03:27:30|111368.5|111318.5|111376.1|111326.1|111378.3|111328.3|111368.5|111318.5|21
1733801260000|2024-12-10 03:27:40|111378.8|111328.8|111377|111327|111378.8|111328.8|111372|111322|39
1733801270000|2024-12-10 03:27:50|111375.2|111325.2|111372.6|111322.6|111381.6|111331.6|111371.2|111321.2|31
1733801280000|2024-12-10 03:28:00|111371.1|111321.1|111377.4|111327.4|111377.4|111327.4|111368.7|111318.7|17
1733801290000|2024-12-10 03:28:10|111371.5|111321.5|111367.1|111317.1|111372.8|111322.8|111364.4|111314.4|29
1733801300000|2024-12-10 03:28:20|111368.1|111318.1|111362.9|111312.9|111368.6|111318.6|111362.6|111312.6|12
1733801310000|2024-12-10 03:28:30|111365.3|111315.3|111370.2|111320.2|111375.7|111325.7|111365.3|111315.3|19
1733801320000|2024-12-10 03:28:40|111373.8|111323.8|111367.9|111317.9|111373.8|111323.8|111364.1|111314.1|17
1733801330000|2024-12-10 03:28:50|111365.3|111315.3|111363.5|111313.5|111368|111318|111352.5|111302.5|29
1733801340000|2024-12-10 03:29:00|111363.7|111313.7|111361.6|111311.6|111363.8|111313.8|111349|111299|12
1733801350000|2024-12-10 03:29:10|111361.7|111311.7|111359.5|111309.5|111361.7|111311.7|111352.4|111302.4|14
1733801360000|2024-12-10 03:29:20|111359.6|111309.6|111352.6|111302.6|111360.7|111310.7|111351|111301|13
1733801370000|2024-12-10 03:29:30|111351.2|111301.2|111348.4|111298.4|111357.9|111307.9|111348|111298|21
1733801380000|2024-12-10 03:29:40|111349.6|111299.6|111353.4|111303.4|111354.4|111304.4|111349|111299|13
1733801390000|2024-12-10 03:29:50|111351.6|111301.6|111351.2|111301.2|111354.6|111304.6|111345.9|111295.9|22
1733801400000|2024-12-10 03:30:00|111351.7|111301.7|111346.9|111296.9|111390.6|111309.3|111344.3|111246.9|31
1733801410000|2024-12-10 03:30:10|111344.3|111294.3|111381.1|111331.1|111419.4|111331.1|111344.3|111288.4|35
1733801420000|2024-12-10 03:30:20|111388.6|111338.6|111457.7|111322.7|111457.7|111361.7|111388.6|111306.6|38
1733801430000|2024-12-10 03:30:30|111459.1|111324.3|111464.8|111335.7|111466.9|111335.7|111456.8|111322.4|21
1733801440000|2024-12-10 03:30:40|111455|111327.8|111457.9|111320.2|111472.5|111335.2|111452|111314.6|36
1733801450000|2024-12-10 03:30:50|111459.4|111322.2|111458.8|111329.9|111475.1|111386.6|111423.2|111322.2|33
1733801460000|2024-12-10 03:31:00|111466.8|111334.8|111451.7|111319.1|111472.1|111335.4|111446.7|111315.2|22
1733801470000|2024-12-10 03:31:10|111463.1|111320.7|111391|111341|111468.9|111359.1|111391|111298|60
1733801480000|2024-12-10 03:31:20|111428.3|111296.2|111443.5|111317.4|111444.1|111355.1|111390.9|111294.9|58
1733801490000|2024-12-10 03:31:30|111444.1|111317.9|111445.6|111319.9|111449|111358.4|111398.9|111294.1|58
1733801500000|2024-12-10 03:31:40|111445|111319.4|111445.5|111315|111449.7|111358.1|111405.8|111302.8|35
1733801510000|2024-12-10 03:31:50|111443.9|111314.7|111449.6|111313.1|111454.1|111360|111408.6|111305.8|37
1733801520000|2024-12-10 03:32:00|111449.1|111312.7|111459.5|111330.9|111461.8|111366.3|111409.7|111312.7|22
1733801530000|2024-12-10 03:32:10|111462.6|111334.7|111464.7|111336.5|111465.4|111369.5|111419.5|111324|29
1733801540000|2024-12-10 03:32:20|111466.7|111336.4|111473.5|111344.3|111475.5|111382.8|111426.8|111332.5|18
1733801550000|2024-12-10 03:32:30|111479.3|111348.7|111466.8|111338.4|111480|111387.6|111437.6|111333.8|24
1733801560000|2024-12-10 03:32:40|111470.1|111343.8|111473.1|111346.1|111473.5|111384.2|111434|111332.2|21
1733801570000|2024-12-10 03:32:50|111434.1|111384.1|111478.8|111351.8|111478.8|111384.1|111434.1|111330.4|29
1733801580000|2024-12-10 03:33:00|111481.4|111352|111480.4|111348.1|111487.1|111356.6|111475.9|111338.7|37
1733801590000|2024-12-10 03:33:10|111477.2|111344.8|111481.1|111347.8|111488.1|111351.2|111475.8|111336.4|19
1733801600000|2024-12-10 03:33:20|111480.8|111343.5|111482.1|111351.1|111483.5|111351.2|111471.7|111331.5|27
1733801610000|2024-12-10 03:33:30|111486.6|111356.7|111483|111348|111486.6|111356.7|111473.4|111330.8|38
1733801620000|2024-12-10 03:33:40|111480.2|111350|111478.2|111346.3|111482.1|111350.3|111469|111333.7|36
1733801630000|2024-12-10 03:33:50|111480.1|111348.9|111476.7|111347|111480.9|111385.9|111431.4|111332.7|30
1733801640000|2024-12-10 03:34:00|111472.9|111339.9|111468.3|111336.8|111478.3|111346.9|111462.8|111329.3|33
1733801650000|2024-12-10 03:34:10|111467.6|111337|111448.5|111322.4|111475.9|111385|111413.3|111322.4|27
1733801660000|2024-12-10 03:34:20|111450.3|111323|111414.9|111364.9|111455.8|111365.2|111414.9|111322.2|22
1733801670000|2024-12-10 03:34:30|111452.1|111325.5|111453.9|111327.7|111454.4|111366.2|111414.9|111325.5|18
1733801680000|2024-12-10 03:34:40|111452.9|111325.4|111409.6|111359.6|111452.9|111361.6|111408.8|111318.1|20
1733801690000|2024-12-10 03:34:50|111445.9|111320.1|111446.3|111318.9|111449|111353|111403|111311.6|12
1733801700000|2024-12-10 03:35:00|111449|111318.6|111446.7|111317|111449|111353.5|111398.5|111309.1|23
1733801710000|2024-12-10 03:35:10|111406.5|111317.4|111445|111315.4|111445|111356.5|111406.5|111296.7|19
1733801720000|2024-12-10 03:35:20|111448.4|111318|111440.8|111306.3|111448.4|111355.6|111394.7|111304.9|27
1733801730000|2024-12-10 03:35:30|111440.9|111306.4|111427.3|111301.6|111443.6|111345.9|111387.6|111295.5|37
1733801740000|2024-12-10 03:35:40|111427.4|111301.8|111437.4|111299.5|111438.9|111348.4|111384.5|111293.9|32
1733801750000|2024-12-10 03:35:50|111432.8|111302.7|111434.3|111305.2|111440|111345.4|111395.4|111299.2|23
1733801760000|2024-12-10 03:36:00|111432.5|111305.9|111401.5|111351.5|111440.7|111354.9|111383.2|111294.5|38
1733801770000|2024-12-10 03:36:10|111403.5|111353.5|111403.6|111353.6|111443.6|111353.9|111399.9|111315.9|28
1733801780000|2024-12-10 03:36:20|111402.9|111352.9|111448.4|111318.7|111448.8|111355.7|111401.8|111314.3|23
1733801790000|2024-12-10 03:36:30|111407.5|111357.5|111436.3|111310.8|111449.1|111357.5|111401.3|111309.4|52
1733801800000|2024-12-10 03:36:40|111432.4|111305.5|111395.5|111345.5|111439.4|111351|111392.2|111304.4|61
1733801810000|2024-12-10 03:36:50|111392.1|111342.1|111387.1|111337.1|111397.2|111347.2|111383.9|111333.9|52
1733801820000|2024-12-10 03:37:00|111384.4|111334.4|111387.4|111337.4|111388.9|111338.9|111383|111333|47
1733801830000|2024-12-10 03:37:10|111384.1|111334.1|111407.6|111275.3|111417.4|111335.7|111377.8|111275.3|18
1733801840000|2024-12-10 03:37:20|111410.2|111277.9|111413.9|111287|111415.6|111288|111409.1|111277.9|13
1733801850000|2024-12-10 03:37:30|111370.9|111286.8|111373.9|111323.9|111373.9|111323.9|111370.9|111286.8|6
1733801860000|2024-12-10 03:37:40|111375.8|111325.8|111414.2|111289.1|111414.9|111326.7|111367.9|111289.1|11
1733801870000|2024-12-10 03:37:50|111376|111326|111369.8|111319.8|111415.9|111326.4|111364.6|111285.7|18
1733801880000|2024-12-10 03:38:00|111374.1|111324.1|111374.9|111324.9|111376.4|111326.4|111367.8|111317.8|25
1733801890000|2024-12-10 03:38:10|111375.1|111325.1|111374.2|111324.2|111383.6|111333.6|111370|111320|26
1733801900000|2024-12-10 03:38:20|111379.5|111329.5|111416.8|111291.1|111417.3|111330.5|111371|111291.1|44
1733801910000|2024-12-10 03:38:30|111416.5|111290.8|111372.7|111322.7|111416.5|111326.6|111365.8|111290.8|40
1733801920000|2024-12-10 03:38:40|111376.3|111326.3|111374.7|111324.7|111416.8|111327.8|111365.3|111287.5|36
1733801930000|2024-12-10 03:38:50|111374.6|111324.6|111380.4|111330.4|111387.8|111337.8|111367.4|111317.4|29
1733801940000|2024-12-10 03:39:00|111387.4|111337.4|111381.5|111331.5|111431.9|111351|111372.6|111290.7|30
1733801950000|2024-12-10 03:39:10|111384.4|111334.4|111403.3|111353.3|111405.6|111355.6|111382.2|111332.2|20
1733801960000|2024-12-10 03:39:20|111399.5|111349.5|111401.3|111351.3|111405.6|111355.6|111398.6|111348.6|48
1733801970000|2024-12-10 03:39:30|111403|111353|111400.4|111350.4|111403|111353|111399.2|111349.2|19
1733801980000|2024-12-10 03:39:40|111404.1|111354.1|111415.1|111365.1|111417.1|111367.1|111396.7|111346.7|42
1733801990000|2024-12-10 03:39:50|111413.8|111363.8|111393.3|111343.3|111413.8|111363.8|111390.1|111340.1|26
1733802000000|2024-12-10 03:40:00|111393.2|111343.2|111385|111335|111398.8|111348.8|111385|111335|51
1733802010000|2024-12-10 03:40:10|111382.3|111332.3|111376.3|111326.3|111388.8|111338.8|111371.2|111321.2|26
1733802020000|2024-12-10 03:40:20|111379.5|111329.5|111374.1|111324.1|111383.3|111333.3|111371.8|111321.8|39
1733802030000|2024-12-10 03:40:30|111376.2|111326.2|111373|111323|111376.9|111326.9|111367.5|111317.5|21
1733802040000|2024-12-10 03:40:40|111372|111322|111371.7|111321.7|111375.5|111325.5|111367.4|111317.4|18
1733802050000|2024-12-10 03:40:50|111371.5|111321.5|111371.7|111321.7|111374.8|111324.8|111370.9|111320.9|9
1733802060000|2024-12-10 03:41:00|111371.6|111321.6|111354|111304|111371.6|111321.6|111341.4|111291.4|29
1733802070000|2024-12-10 03:41:10|111350.6|111300.6|111351.8|111301.8|111356.3|111306.3|111349.7|111299.7|19
1733802080000|2024-12-10 03:41:20|111351.6|111301.6|111351|111301|111353.8|111303.8|111348|111298|13
1733802090000|2024-12-10 03:41:30|111354.2|111304.2|111362.6|111312.6|111362.6|111312.6|111350.8|111300.8|22
1733802100000|2024-12-10 03:41:40|111359.5|111309.5|111357.7|111307.7|111359.5|111309.5|111345.7|111295.7|15
1733802110000|2024-12-10 03:41:50|111355.2|111305.2|111351|111301|111363.9|111313.9|111347.3|111297.3|24
1733802120000|2024-12-10 03:42:00|111354.1|111304.1|111350.9|111300.9|111357.8|111307.8|111348.5|111298.5|21
1733802130000|2024-12-10 03:42:10|111355.7|111305.7|111351.2|111301.2|111359.3|111309.3|111347.9|111297.9|32
1733802140000|2024-12-10 03:42:20|111356.6|111306.6|111360.2|111310.2|111363.3|111313.3|111349.2|111299.2|27
1733802150000|2024-12-10 03:42:30|111355.8|111305.8|111365.1|111315.1|111365.8|111315.8|111355.6|111305.6|24
1733802160000|2024-12-10 03:42:40|111367.9|111317.9|111365.9|111315.9|111368.8|111318.8|111360.2|111310.2|11
1733802170000|2024-12-10 03:42:50|111369.3|111319.3|111366.9|111316.9|111371.6|111321.6|111364.3|111314.3|20
1733802180000|2024-12-10 03:43:00|111367.1|111317.1|111365.5|111315.5|111371.4|111321.4|111362.6|111312.6|26
1733802190000|2024-12-10 03:43:10|111368.8|111318.8|111360.6|111310.6|111370.1|111320.1|111355.7|111305.7|20
1733802200000|2024-12-10 03:43:20|111357.3|111307.3|111360.7|111310.7|111361.9|111311.9|111353.5|111303.5|22
1733802210000|2024-12-10 03:43:30|111364.3|111314.3|111356.7|111306.7|111364.3|111314.3|111354.4|111304.4|22
1733802220000|2024-12-10 03:43:40|111356.6|111306.6|111368|111318|111371.3|111321.3|111356.6|111306.6|20
1733802230000|2024-12-10 03:43:50|111364.6|111314.6|111357|111307|111367.2|111317.2|111348.2|111298.2|46
1733802240000|2024-12-10 03:44:00|111353.9|111303.9|111356.5|111306.5|111361.9|111311.9|111348.4|111298.4|45
1733802250000|2024-12-10 03:44:10|111353.2|111303.2|111356.9|111306.9|111358.9|111308.9|111348.4|111298.4|27
1733802260000|2024-12-10 03:44:20|111354|111304|111354.1|111304.1|111358.7|111308.7|111349.4|111299.4|26
1733802270000|2024-12-10 03:44:30|111355.2|111305.2|111348.1|111298.1|111356.4|111306.4|111348.1|111298.1|14
1733802280000|2024-12-10 03:44:40|111351.7|111301.7|111348.6|111298.6|111352.8|111302.8|111342.7|111292.7|37
1733802290000|2024-12-10 03:44:50|111344.7|111294.7|111359.5|111309.5|111359.6|111309.6|111344.7|111294.7|23
1733802300000|2024-12-10 03:45:00|111359.1|111309.1|111358.6|111308.6|111361.6|111311.6|111353.7|111303.7|44
1733802310000|2024-12-10 03:45:10|111354.2|111304.2|111357.1|111307.1|111359.1|111309.1|111353.9|111303.9|36
1733802320000|2024-12-10 03:45:20|111357.3|111307.3|111361.8|111311.8|111367.2|111317.2|111355.5|111305.5|41
1733802330000|2024-12-10 03:45:30|111360.6|111310.6|111357.6|111307.6|111365.5|111315.5|111356.3|111306.3|46
1733802340000|2024-12-10 03:45:40|111358.6|111308.6|111363.8|111313.8|111367|111317|111353.1|111303.1|41
1733802350000|2024-12-10 03:45:50|111360.4|111310.4|111352.6|111302.6|111362.5|111312.5|111350.5|111300.5|19
1733802360000|2024-12-10 03:46:00|111356.2|111306.2|111346.1|111296.1|111358.2|111308.2|111341.6|111291.6|46
1733802370000|2024-12-10 03:46:10|111346.7|111296.7|111337.9|111287.9|111346.7|111296.7|111333.8|111283.8|27
1733802380000|2024-12-10 03:46:20|111335.7|111285.7|111336.4|111286.4|111341.7|111291.7|111332.8|111282.8|38
1733802390000|2024-12-10 03:46:30|111332.2|111282.2|111332.2|111282.2|111336.7|111286.7|111325.5|111275.5|29
1733802400000|2024-12-10 03:46:40|111330.5|111280.5|111333.2|111283.2|111336.8|111286.8|111328.1|111278.1|29
1733802410000|2024-12-10 03:46:50|111335.3|111285.3|111328|111278|111335.3|111285.3|111320.4|111270.4|27
1733802420000|2024-12-10 03:47:00|111329.7|111279.7|111332.7|111282.7|111340.2|111290.2|111329.7|111279.7|30
1733802430000|2024-12-10 03:47:10|111328.9|111278.9|111340.3|111290.3|111340.3|111290.3|111327.7|111277.7|28
1733802440000|2024-12-10 03:47:20|111341|111291|111340|111290|111346.3|111296.3|111337.4|111287.4|19
1733802450000|2024-12-10 03:47:30|111336.6|111286.6|111343.5|111293.5|111347.4|111297.4|111330.6|111280.6|23
1733802460000|2024-12-10 03:47:40|111339.6|111289.6|111342|111292|111347.1|111297.1|111334.3|111284.3|21
1733802470000|2024-12-10 03:47:50|111342.6|111292.6|111343.4|111293.4|111345.6|111295.6|111338.4|111288.4|27
1733802480000|2024-12-10 03:48:00|111340.8|111290.8|111342.8|111292.8|111344.5|111294.5|111340.8|111290.8|24
1733802490000|2024-12-10 03:48:10|111340.6|111290.6|111344.5|111294.5|111348.7|111298.7|111340.6|111290.6|29
1733802500000|2024-12-10 03:48:20|111346.2|111296.2|111356.6|111306.6|111361.3|111311.3|111343.7|111293.7|44
1733802510000|2024-12-10 03:48:30|111357.2|111307.2|111369.9|111319.9|111370.6|111320.6|111356|111306|58
1733802520000|2024-12-10 03:48:40|111364.7|111314.7|111366.2|111316.2|111371.3|111321.3|111361.2|111311.2|56
1733802530000|2024-12-10 03:48:50|111367.9|111317.9|111367.9|111317.9|111373.6|111323.6|111363.6|111313.6|46
1733802540000|2024-12-10 03:49:00|111365.8|111315.8|111368.2|111318.2|111370|111320|111362.9|111312.9|50
1733802550000|2024-12-10 03:49:10|111365.8|111315.8|111370.2|111320.2|111376|111326|111362|111312|59
1733802560000|2024-12-10 03:49:20|111366.8|111316.8|111368.2|111318.2|111372.4|111322.4|111362.8|111312.8|55
1733802570000|2024-12-10 03:49:30|111365.7|111315.7|111362.2|111312.2|111370.7|111320.7|111362.2|111312.2|35
1733802580000|2024-12-10 03:49:40|111363.8|111313.8|111370.5|111320.5|111377|111327|111362.2|111312.2|62
1733802590000|2024-12-10 03:49:50|111377.2|111327.2|111364.6|111314.6|111377.2|111327.2|111360.1|111310.1|34
1733802600000|2024-12-10 03:50:00|111366.2|111316.2|111362|111312|111369.6|111319.6|111358.8|111308.8|45
1733802610000|2024-12-10 03:50:10|111361.4|111311.4|111360.8|111310.8|111370.7|111320.7|111357.5|111307.5|53
1733802620000|2024-12-10 03:50:20|111364.5|111314.5|111361.1|111311.1|111373.1|111323.1|111356.1|111306.1|55
1733802630000|2024-12-10 03:50:30|111362.9|111312.9|111345.5|111295.5|111365.9|111315.9|111345.5|111295.5|31
1733802640000|2024-12-10 03:50:40|111348.1|111298.1|111345.9|111295.9|111349.3|111299.3|111341.4|111291.4|55
1733802650000|2024-12-10 03:50:50|111344.1|111294.1|111342.7|111292.7|111347.6|111297.6|111341|111291|35
1733802660000|2024-12-10 03:51:00|111345.9|111295.9|111346.5|111296.5|111347.7|111297.7|111343.2|111293.2|30
1733802670000|2024-12-10 03:51:10|111341.1|111291.1|111352.8|111302.8|111354.1|111304.1|111341.1|111291.1|35
1733802680000|2024-12-10 03:51:20|111352.4|111302.4|111333.6|111283.6|111352.4|111302.4|111331.7|111281.7|39
1733802690000|2024-12-10 03:51:30|111334.3|111284.3|111333.5|111283.5|111337|111287|111333.2|111283.2|17
1733802700000|2024-12-10 03:51:40|111333.4|111283.4|111330.4|111280.4|111337.3|111287.3|111328.1|111278.1|37
1733802710000|2024-12-10 03:51:50|111329.1|111279.1|111334.5|111284.5|111336.5|111286.5|111327.9|111277.9|42
1733802720000|2024-12-10 03:52:00|111334.4|111284.4|111327.1|111277.1|111334.4|111284.4|111321.5|111271.5|29
1733802730000|2024-12-10 03:52:10|111328.8|111278.8|111338.5|111288.5|111339.3|111289.3|111327.1|111277.1|38
1733802740000|2024-12-10 03:52:20|111336.8|111286.8|111338.4|111288.4|111339.2|111289.2|111330.1|111280.1|32
1733802750000|2024-12-10 03:52:30|111337.4|111287.4|111355.1|111305.1|111355.1|111305.1|111331.1|111281.1|45
1733802760000|2024-12-10 03:52:40|111355.6|111305.6|111361.8|111311.8|111364|111314|111355.6|111305.6|39
1733802770000|2024-12-10 03:52:50|111359.9|111309.9|111361.9|111311.9|111362.1|111312.1|111358.1|111308.1|28
1733802780000|2024-12-10 03:53:00|111361.8|111311.8|111358.6|111308.6|111362.4|111312.4|111343.5|111293.5|44
1733802790000|2024-12-10 03:53:10|111357.6|111307.6|111354.4|111304.4|111357.8|111307.8|111348.5|111298.5|35
1733802800000|2024-12-10 03:53:20|111353.6|111303.6|111357.1|111307.1|111359.2|111309.2|111349.1|111299.1|27
1733802810000|2024-12-10 03:53:30|111357.7|111307.7|111358|111308|111360.4|111310.4|111356.4|111306.4|13
1733802820000|2024-12-10 03:53:40|111356.7|111306.7|111357.6|111307.6|111359.4|111309.4|111349.7|111299.7|25
1733802830000|2024-12-10 03:53:50|111358.7|111308.7|111360.4|111310.4|111361.9|111311.9|111358.7|111308.7|11
1733802840000|2024-12-10 03:54:00|111359.1|111309.1|111357.9|111307.9|111359.1|111309.1|111355|111305|18
1733802850000|2024-12-10 03:54:10|111359.7|111309.7|111373.9|111323.9|111374|111324|111356.5|111306.5|36
1733802860000|2024-12-10 03:54:20|111371.9|111321.9|111374.5|111324.5|111375.3|111325.3|111370.7|111320.7|28
1733802870000|2024-12-10 03:54:30|111372.4|111322.4|111373.4|111323.4|111376.2|111326.2|111369.1|111319.1|36
1733802880000|2024-12-10 03:54:40|111371.6|111321.6|111380.5|111330.5|111382.3|111332.3|111371.6|111321.6|19
1733802890000|2024-12-10 03:54:50|111380.1|111330.1|111383.7|111333.7|111385.6|111335.6|111380.1|111330.1|12
1733802900000|2024-12-10 03:55:00|111382.9|111332.9|111382.9|111332.9|111382.9|111332.9|111382.1|111332.1|5
1733802910000|2024-12-10 03:55:10|111384.5|111334.5|111384.8|111334.8|111384.8|111334.8|111382.9|111332.9|10
1733802920000|2024-12-10 03:55:20|111383.3|111333.3|111422.5|111372.5|111430.7|111380.7|111379.4|111329.4|37
1733802930000|2024-12-10 03:55:30|111426.2|111376.2|111435.1|111385.1|111435.1|111385.1|111425.3|111375.3|52
1733802940000|2024-12-10 03:55:40|111434.6|111384.6|111427.2|111377.2|111434.6|111384.6|111420.6|111370.6|33
1733802950000|2024-12-10 03:55:50|111423|111373|111420.9|111370.9|111437.6|111387.6|111420.7|111370.7|50
1733802960000|2024-12-10 03:56:00|111425|111375|111419.3|111369.3|111426.6|111376.6|111411.6|111361.6|57
1733802970000|2024-12-10 03:56:10|111423|111373|111437.9|111387.9|111439.1|111389.1|111418.4|111368.4|50
1733802980000|2024-12-10 03:56:20|111437.7|111387.7|111423.8|111373.8|111438.4|111388.4|111420.7|111370.7|66
1733802990000|2024-12-10 03:56:30|111419.7|111369.7|111418.2|111368.2|111425.5|111375.5|111413.1|111363.1|71
1733803000000|2024-12-10 03:56:40|111421.5|111371.5|111422.8|111372.8|111425.2|111375.2|111415.4|111365.4|58
1733803010000|2024-12-10 03:56:50|111423.1|111373.1|111421|111371|111427.2|111377.2|111412.7|111362.7|47
1733803020000|2024-12-10 03:57:00|111422.1|111372.1|111423.1|111373.1|111424.3|111374.3|111411.4|111361.4|56
1733803030000|2024-12-10 03:57:10|111421.4|111371.4|111424.8|111374.8|111425.8|111375.8|111415.1|111365.1|47
1733803040000|2024-12-10 03:57:20|111424.9|111374.9|111426|111376|111426.3|111376.3|111418.8|111368.8|23
1733803050000|2024-12-10 03:57:30|111428.4|111378.4|111430.4|111380.4|111437.5|111387.5|111419.7|111369.7|49
1733803060000|2024-12-10 03:57:40|111428.4|111378.4|111434.9|111384.9|111436.8|111386.8|111423.5|111373.5|60
1733803070000|2024-12-10 03:57:50|111432.5|111382.5|111439.2|111389.2|111443.1|111393.1|111428.2|111378.2|46
1733803080000|2024-12-10 03:58:00|111442|111392|111417.3|111367.3|111455.1|111405.1|111417.3|111367.3|43
1733803090000|2024-12-10 03:58:10|111423.5|111373.5|111424.2|111374.2|111425.1|111375.1|111414.8|111364.8|41
1733803100000|2024-12-10 03:58:20|111422.2|111372.2|111406.7|111356.7|111425.4|111375.4|111400.2|111350.2|51
1733803110000|2024-12-10 03:58:30|111406.4|111356.4|111395.5|111345.5|111408.4|111358.4|111393.8|111343.8|35
1733803120000|2024-12-10 03:58:40|111397.6|111347.6|111403.5|111353.5|111407.6|111357.6|111395.4|111345.4|48
1733803130000|2024-12-10 03:58:50|111405.6|111355.6|111400.1|111350.1|111405.6|111355.6|111396.8|111346.8|34
1733803140000|2024-12-10 03:59:00|111405.3|111355.3|111401.8|111351.8|111405.3|111355.3|111397.3|111347.3|33
1733803150000|2024-12-10 03:59:10|111401.7|111351.7|111398.5|111348.5|111406.2|111356.2|111397.1|111347.1|21
1733803160000|2024-12-10 03:59:20|111398.9|111348.9|111396|111346|111402.6|111352.6|111392.1|111342.1|22
1733803170000|2024-12-10 03:59:30|111395.4|111345.4|111402.2|111352.2|111402.2|111352.2|111392.3|111342.3|19
1733803180000|2024-12-10 03:59:40|111404.3|111354.3|111389.6|111339.6|111404.8|111354.8|111389.6|111339.6|26
1733803190000|2024-12-10 03:59:50|111391.1|111341.1|111381.6|111331.6|111391.1|111341.1|111378.5|111328.5|15
1733803200000|2024-12-10 04:00:00|111378.8|111328.8|111372.1|111322.1|111381.8|111331.8|111362.9|111312.9|30
1733803210000|2024-12-10 04:00:10|111370.3|111320.3|111363.5|111313.5|111370.9|111320.9|111359.5|111309.5|30
1733803220000|2024-12-10 04:00:20|111362.3|111312.3|111360.2|111310.2|111363.9|111313.9|111356.4|111306.4|16
1733803230000|2024-12-10 04:00:30|111359.7|111309.7|111359.2|111309.2|111360.3|111310.3|111357|111307|15
1733803240000|2024-12-10 04:00:40|111358|111308|111357.7|111307.7|111358.6|111308.6|111353|111303|28
1733803250000|2024-12-10 04:00:50|111354.2|111304.2|111356.9|111306.9|111360.3|111310.3|111354.2|111304.2|36
1733803260000|2024-12-10 04:01:00|111357.4|111307.4|111352|111302|111360.3|111310.3|111344.7|111294.7|37
1733803270000|2024-12-10 04:01:10|111350.3|111300.3|111351.2|111301.2|111353.1|111303.1|111348.5|111298.5|16
1733803280000|2024-12-10 04:01:20|111351.3|111301.3|111350.5|111300.5|111352.3|111302.3|111347.6|111297.6|16
1733803290000|2024-12-10 04:01:30|111347.8|111297.8|111351.6|111301.6|111353.7|111303.7|111346.9|111296.9|26
1733803300000|2024-12-10 04:01:40|111350.8|111300.8|111347.9|111297.9|111353.2|111303.2|111344.3|111294.3|42
1733803310000|2024-12-10 04:01:50|111345.6|111295.6|111352.7|111302.7|111352.7|111302.7|111342.9|111292.9|25
1733803320000|2024-12-10 04:02:00|111351.7|111301.7|111358.9|111308.9|111358.9|111308.9|111346.3|111296.3|26
1733803330000|2024-12-10 04:02:10|111358.5|111308.5|111357.6|111307.6|111362.1|111312.1|111357.3|111307.3|19
1733803340000|2024-12-10 04:02:20|111361.1|111311.1|111362|111312|111362|111312|111357.4|111307.4|16
1733803350000|2024-12-10 04:02:30|111361.2|111311.2|111361.4|111311.4|111361.5|111311.5|111361.2|111311.2|9
1733803360000|2024-12-10 04:02:40|111360.8|111310.8|111360.6|111310.6|111361.5|111311.5|111360.1|111310.1|10
1733803370000|2024-12-10 04:02:50|111360.7|111310.7|111356.7|111306.7|111361.6|111311.6|111353.7|111303.7|27
1733803380000|2024-12-10 04:03:00|111358.2|111308.2|111361.6|111311.6|111361.6|111311.6|111352|111302|27
1733803390000|2024-12-10 04:03:10|111359.8|111309.8|111358.7|111308.7|111361.5|111311.5|111356.7|111306.7|26
1733803400000|2024-12-10 04:03:20|111359.2|111309.2|111340|111290|111359.2|111309.2|111337.4|111287.4|20
1733803410000|2024-12-10 04:03:30|111340.2|111290.2|111336.5|111286.5|111344|111294|111334.7|111284.7|40
1733803420000|2024-12-10 04:03:40|111336.4|111286.4|111337|111287|111344.4|111294.4|111332.2|111282.2|45
1733803430000|2024-12-10 04:03:50|111340.3|111290.3|111331.6|111281.6|111340.3|111290.3|111325.4|111275.4|34
1733803440000|2024-12-10 04:04:00|111331.4|111281.4|111330.8|111280.8|111334.6|111284.6|111320.6|111270.6|29
1733803450000|2024-12-10 04:04:10|111332.6|111282.6|111324.9|111274.9|111335.7|111285.7|111316.3|111266.3|39
1733803460000|2024-12-10 04:04:20|111324.7|111274.7|111326|111276|111328.3|111278.3|111318|111268|51
1733803470000|2024-12-10 04:04:30|111324|111274|111317.4|111267.4|111324.5|111274.5|111313.5|111263.5|55
1733803480000|2024-12-10 04:04:40|111319.3|111269.3|111324.8|111274.8|111326.3|111276.3|111314.4|111264.4|41
1733803490000|2024-12-10 04:04:50|111318.8|111268.8|111319.4|111269.4|111325.8|111275.8|111314.8|111264.8|57
1733803500000|2024-12-10 04:05:00|111321.3|111271.3|111314.9|111264.9|111321.4|111271.4|111313.9|111263.9|29
1733803510000|2024-12-10 04:05:10|111319.5|111269.5|111320.8|111270.8|111323.8|111273.8|111315.5|111265.5|22
1733803520000|2024-12-10 04:05:20|111321.5|111271.5|111322.3|111272.3|111323|111273|111319.8|111269.8|12
1733803530000|2024-12-10 04:05:30|111320.6|111270.6|111327.4|111277.4|111328.7|111278.7|111320.6|111270.6|9
1733803540000|2024-12-10 04:05:40|111327.5|111277.5|111327.8|111277.8|111330.5|111280.5|111327.5|111277.5|4
1733803550000|2024-12-10 04:05:50|111333.8|111283.8|111336.1|111286.1|111336.1|111286.1|111330.3|111280.3|6
1733803560000|2024-12-10 04:06:00|111337.5|111287.5|111339.9|111289.9|111339.9|111289.9|111333.6|111283.6|31
1733803570000|2024-12-10 04:06:10|111337.6|111287.6|111338.3|111288.3|111338.5|111288.5|111335.4|111285.4|14
1733803580000|2024-12-10 04:06:20|111338.2|111288.2|111335.8|111285.8|111340.6|111290.6|111328.9|111278.9|27
1733803590000|2024-12-10 04:06:30|111332.9|111282.9|111333.5|111283.5|111334.7|111284.7|111329.7|111279.7|30
1733803600000|2024-12-10 04:06:40|111332.3|111282.3|111334.4|111284.4|111338.1|111288.1|111332.1|111282.1|12
1733803610000|2024-12-10 04:06:50|111332.5|111282.5|111336|111286|111338.8|111288.8|111329.7|111279.7|25
1733803620000|2024-12-10 04:07:00|111338.6|111288.6|111335.9|111285.9|111338.6|111288.6|111332.3|111282.3|23
1733803630000|2024-12-10 04:07:10|111336.4|111286.4|111336.1|111286.1|111339.9|111289.9|111333.6|111283.6|17
1733803640000|2024-12-10 04:07:20|111336.3|111286.3|111337.1|111287.1|111340.4|111290.4|111334.3|111284.3|43
1733803650000|2024-12-10 04:07:30|111339.7|111289.7|111341.6|111291.6|111341.6|111291.6|111336.8|111286.8|24
1733803660000|2024-12-10 04:07:40|111341.8|111291.8|111343.2|111293.2|111343.2|111293.2|111339|111289|7
1733803670000|2024-12-10 04:07:50|111340.6|111290.6|111354.3|111304.3|111354.3|111304.3|111338|111288|22
1733803680000|2024-12-10 04:08:00|111354.7|111304.7|111356.9|111306.9|111357.2|111307.2|111353.4|111303.4|8
1733803690000|2024-12-10 04:08:10|111356.5|111306.5|111355|111305|111356.9|111306.9|111353.3|111303.3|12
1733803700000|2024-12-10 04:08:20|111355.9|111305.9|111356.5|111306.5|111356.8|111306.8|111355|111305|6
1733803710000|2024-12-10 04:08:30|111354.9|111304.9|111353.4|111303.4|111354.9|111304.9|111352.9|111302.9|7
1733803720000|2024-12-10 04:08:40|111353.3|111303.3|111351.2|111301.2|111353.3|111303.3|111351.2|111301.2|4
1733803730000|2024-12-10 04:08:50|111344.4|111294.4|111338.6|111288.6|111346.9|111296.9|111335.5|111285.5|25
1733803740000|2024-12-10 04:09:00|111339.3|111289.3|111339.7|111289.7|111339.7|111289.7|111336.2|111286.2|24
1733803750000|2024-12-10 04:09:10|111337.4|111287.4|111339.6|111289.6|111341.4|111291.4|111337|111287|21
1733803760000|2024-12-10 04:09:20|111340|111290|111349.8|111299.8|111351.7|111301.7|111339.6|111289.6|23
1733803770000|2024-12-10 04:09:30|111350.5|111300.5|111350.1|111300.1|111350.6|111300.6|111350.1|111300.1|4
1733803780000|2024-12-10 04:09:40|111348.8|111298.8|111351.8|111301.8|111352.1|111302.1|111337.2|111287.2|16
1733803790000|2024-12-10 04:09:50|111352.4|111302.4|111353.6|111303.6|111353.6|111303.6|111352.4|111302.4|8
1733803800000|2024-12-10 04:10:00|111355.3|111305.3|111346.9|111296.9|111355.3|111305.3|111341.9|111291.9|17
1733803810000|2024-12-10 04:10:10|111349.7|111299.7|111341.2|111291.2|111353|111303|111341.2|111291.2|17
1733803820000|2024-12-10 04:10:20|111342.8|111292.8|111338.5|111288.5|111342.8|111292.8|111334.8|111284.8|40
1733803830000|2024-12-10 04:10:30|111339.8|111289.8|111341.6|111291.6|111342.9|111292.9|111339.3|111289.3|20
1733803840000|2024-12-10 04:10:40|111341.7|111291.7|111352.8|111302.8|111352.8|111302.8|111339.5|111289.5|18
1733803850000|2024-12-10 04:10:50|111353.4|111303.4|111347.6|111297.6|111353.8|111303.8|111343|111293|13
1733803860000|2024-12-10 04:11:00|111349.4|111299.4|111348.3|111298.3|111350.8|111300.8|111347.2|111297.2|11
1733803870000|2024-12-10 04:11:10|111343.2|111293.2|111351.3|111301.3|111351.3|111301.3|111343.2|111293.2|21
1733803880000|2024-12-10 04:11:20|111351.4|111301.4|111354.7|111304.7|111354.7|111304.7|111351.4|111301.4|8
1733803890000|2024-12-10 04:11:30|111353|111303|111341.3|111291.3|111354.6|111304.6|111341.3|111291.3|19
1733803900000|2024-12-10 04:11:40|111343.1|111293.1|111341.5|111291.5|111343.1|111293.1|111334.3|111284.3|36
1733803910000|2024-12-10 04:11:50|111339.9|111289.9|111339.3|111289.3|111341.8|111291.8|111332.9|111282.9|22
1733803920000|2024-12-10 04:12:00|111338.2|111288.2|111340.9|111290.9|111341.7|111291.7|111335.2|111285.2|18
1733803930000|2024-12-10 04:12:10|111340.1|111290.1|111355.6|111305.6|111355.6|111305.6|111340.1|111290.1|14
1733803940000|2024-12-10 04:12:20|111354.6|111304.6|111354.1|111304.1|111354.6|111304.6|111354.1|111304.1|3
1733803950000|2024-12-10 04:12:30|111352.7|111302.7|111351.3|111301.3|111352.8|111302.8|111348|111298|17
1733803960000|2024-12-10 04:12:40|111351.5|111301.5|111350.7|111300.7|111353.7|111303.7|111348.2|111298.2|12
1733803970000|2024-12-10 04:12:50|111348|111298|111355|111305|111355|111305|111348|111298|12
1733803980000|2024-12-10 04:13:00|111354.2|111304.2|111358.6|111308.6|111362.2|111312.2|111353.4|111303.4|16
1733803990000|2024-12-10 04:13:10|111360.1|111310.1|111358.5|111308.5|111362.2|111312.2|111358|111308|20
1733804000000|2024-12-10 04:13:20|111360.1|111310.1|111360.5|111310.5|111360.5|111310.5|111358.5|111308.5|5
1733804010000|2024-12-10 04:13:30|111358.5|111308.5|111360.1|111310.1|111360.2|111310.2|111358.2|111308.2|9
1733804020000|2024-12-10 04:13:40|111361.8|111311.8|111367.1|111317.1|111369.1|111319.1|111359.1|111309.1|22
1733804030000|2024-12-10 04:13:50|111367.9|111317.9|111364.2|111314.2|111372.2|111322.2|111362.4|111312.4|27
1733804040000|2024-12-10 04:14:00|111366.8|111316.8|111363.5|111313.5|111370.5|111320.5|111362.2|111312.2|29
1733804050000|2024-12-10 04:14:10|111366.8|111316.8|111359.1|111309.1|111366.8|111316.8|111355.5|111305.5|28
1733804060000|2024-12-10 04:14:20|111359.5|111309.5|111362.9|111312.9|111365.2|111315.2|111359.5|111309.5|13
1733804070000|2024-12-10 04:14:30|111364.7|111314.7|111361.2|111311.2|111364.7|111314.7|111358.2|111308.2|13
1733804080000|2024-12-10 04:14:40|111361.1|111311.1|111362.7|111312.7|111364.1|111314.1|111356.1|111306.1|11
1733804090000|2024-12-10 04:14:50|111360.4|111310.4|111355.8|111305.8|111362.6|111312.6|111353.5|111303.5|13
1733804100000|2024-12-10 04:15:00|111357.5|111307.5|111356.2|111306.2|111358.3|111308.3|111354.7|111304.7|6
1733804110000|2024-12-10 04:15:10|111354.5|111304.5|111357.6|111307.6|111358.7|111308.7|111354.5|111304.5|17
1733804120000|2024-12-10 04:15:20|111355.9|111305.9|111349.9|111299.9|111357.7|111307.7|111346.8|111296.8|28
1733804130000|2024-12-10 04:15:30|111348.3|111298.3|111339.8|111289.8|111350.2|111300.2|111334.3|111284.3|57
1733804140000|2024-12-10 04:15:40|111339.7|111289.7|111338|111288|111339.9|111289.9|111334.2|111284.2|26
1733804150000|2024-12-10 04:15:50|111336.9|111286.9|111336.4|111286.4|111339.3|111289.3|111331.9|111281.9|33
1733804160000|2024-12-10 04:16:00|111338.7|111288.7|111336.2|111286.2|111343.5|111293.5|111332.5|111282.5|22
1733804170000|2024-12-10 04:16:10|111332.2|111282.2|111337.3|111287.3|111337.8|111287.8|111332.2|111282.2|13
1733804180000|2024-12-10 04:16:20|111338.1|111288.1|111341.5|111291.5|111344.6|111294.6|111337.4|111287.4|19
1733804190000|2024-12-10 04:16:30|111339.8|111289.8|111339.2|111289.2|111347|111297|111335.7|111285.7|28
1733804200000|2024-12-10 04:16:40|111336.3|111286.3|111332.9|111282.9|111338.9|111288.9|111329.8|111279.8|25
1733804210000|2024-12-10 04:16:50|111332.1|111282.1|111325.8|111275.8|111333.4|111283.4|111321.6|111271.6|19
1733804220000|2024-12-10 04:17:00|111325.3|111275.3|111328.8|111278.8|111330.9|111280.9|111320.1|111270.1|13
1733804230000|2024-12-10 04:17:10|111331.9|111281.9|111330.7|111280.7|111331.9|111281.9|111327.9|111277.9|16
1733804240000|2024-12-10 04:17:20|111330.8|111280.8|111332.5|111282.5|111333.8|111283.8|111330.5|111280.5|12
1733804250000|2024-12-10 04:17:30|111331.5|111281.5|111324.5|111274.5|111331.5|111281.5|111324.5|111274.5|11
1733804260000|2024-12-10 04:17:40|111325.1|111275.1|111325.8|111275.8|111334|111284|111325.1|111275.1|18
1733804270000|2024-12-10 04:17:50|111328|111278|111329.2|111279.2|111330.8|111280.8|111328|111278|7
1733804280000|2024-12-10 04:18:00|111327.4|111277.4|111335.3|111285.3|111335.3|111285.3|111327.4|111277.4|10
1733804290000|2024-12-10 04:18:10|111333|111283|111333.9|111283.9|111337.1|111287.1|111325.9|111275.9|37
1733804300000|2024-12-10 04:18:20|111333.8|111283.8|111332.9|111282.9|111333.8|111283.8|111328|111278|31
1733804310000|2024-12-10 04:18:30|111331.2|111281.2|111333.2|111283.2|111335|111285|111326.4|111276.4|21
1733804320000|2024-12-10 04:18:40|111333.4|111283.4|111339.2|111289.2|111346.8|111296.8|111329.3|111279.3|26
1733804330000|2024-12-10 04:18:50|111342.5|111292.5|111340.5|111290.5|111342.8|111292.8|111336.9|111286.9|29
1733804340000|2024-12-10 04:19:00|111338.3|111288.3|111346.1|111296.1|111348.5|111298.5|111337.9|111287.9|32
1733804350000|2024-12-10 04:19:10|111344.5|111294.5|111343.1|111293.1|111346.9|111296.9|111338.5|111288.5|24
1733804360000|2024-12-10 04:19:20|111340.4|111290.4|111366.1|111316.1|111366.1|111316.1|111340.4|111290.4|28
1733804370000|2024-12-10 04:19:30|111364.3|111314.3|111361|111311|111366|111316|111360.8|111310.8|12
1733804380000|2024-12-10 04:19:40|111361.5|111311.5|111361|111311|111361.5|111311.5|111354|111304|17
1733804390000|2024-12-10 04:19:50|111362.9|111312.9|111368.5|111318.5|111369.7|111319.7|111360.8|111310.8|20
1733804400000|2024-12-10 04:20:00|111368.4|111318.4|111367.8|111317.8|111370.9|111320.9|111364.1|111314.1|24
1733804410000|2024-12-10 04:20:10|111369.8|111319.8|111363.6|111313.6|111370.1|111320.1|111360|111310|20
1733804420000|2024-12-10 04:20:20|111364.1|111314.1|111362.3|111312.3|111365.4|111315.4|111359.2|111309.2|12
1733804430000|2024-12-10 04:20:30|111363.6|111313.6|111360.4|111310.4|111363.6|111313.6|111357.2|111307.2|15
1733804440000|2024-12-10 04:20:40|111362.1|111312.1|111360.3|111310.3|111362.1|111312.1|111358.3|111308.3|11
1733804450000|2024-12-10 04:20:50|111360.9|111310.9|111363.1|111313.1|111364.1|111314.1|111358.5|111308.5|17
1733804460000|2024-12-10 04:21:00|111363|111313|111359.2|111309.2|111363|111313|111355.2|111305.2|16
1733804470000|2024-12-10 04:21:10|111357.1|111307.1|111349.5|111299.5|111357.1|111307.1|111343.4|111293.4|39
1733804480000|2024-12-10 04:21:20|111350.8|111300.8|111358.3|111308.3|111358.5|111308.5|111347.9|111297.9|16
1733804490000|2024-12-10 04:21:30|111358.4|111308.4|111349.8|111299.8|111358.4|111308.4|111347|111297|18
1733804500000|2024-12-10 04:21:40|111347.4|111297.4|111352.7|111302.7|111355.9|111305.9|111347.3|111297.3|21
1733804510000|2024-12-10 04:21:50|111351.7|111301.7|111336.7|111286.7|111355.6|111305.6|111336.2|111286.2|18
1733804520000|2024-12-10 04:22:00|111336.6|111286.6|111334.3|111284.3|111340.4|111290.4|111333.1|111283.1|28
1733804530000|2024-12-10 04:22:10|111336.9|111286.9|111328.4|111278.4|111338.8|111288.8|111328.4|111278.4|28
1733804540000|2024-12-10 04:22:20|111327.1|111277.1|111332.9|111282.9|111337.6|111287.6|111326.3|111276.3|33
1733804550000|2024-12-10 04:22:30|111334.7|111284.7|111333.9|111283.9|111335.6|111285.6|111331.9|111281.9|25
1733804560000|2024-12-10 04:22:40|111331.5|111281.5|111331|111281|111334.7|111284.7|111328.2|111278.2|18
1733804570000|2024-12-10 04:22:50|111328.3|111278.3|111332.2|111282.2|111332.2|111282.2|111326.3|111276.3|17
1733804580000|2024-12-10 04:23:00|111332|111282|111336.4|111286.4|111340.5|111290.5|111329.6|111279.6|19
1733804590000|2024-12-10 04:23:10|111338.1|111288.1|111338.2|111288.2|111340.8|111290.8|111336.3|111286.3|9
1733804600000|2024-12-10 04:23:20|111338.3|111288.3|111344.6|111294.6|111344.6|111294.6|111338.3|111288.3|14
1733804610000|2024-12-10 04:23:30|111342.8|111292.8|111337.4|111287.4|111346.9|111296.9|111337|111287|16
1733804620000|2024-12-10 04:23:40|111337|111287|111344.1|111294.1|111344.1|111294.1|111335|111285|21
1733804630000|2024-12-10 04:23:50|111342.9|111292.9|111351|111301|111354|111304|111341|111291|19
1733804640000|2024-12-10 04:24:00|111351.5|111301.5|111355.8|111305.8|111355.8|111305.8|111351.5|111301.5|13
1733804650000|2024-12-10 04:24:10|111354.8|111304.8|111350.6|111300.6|111354.8|111304.8|111348.4|111298.4|9
1733804660000|2024-12-10 04:24:20|111349.6|111299.6|111349.1|111299.1|111350.5|111300.5|111347.4|111297.4|10
1733804670000|2024-12-10 04:24:30|111348.7|111298.7|111341.7|111291.7|111350.1|111300.1|111341.7|111291.7|9
1733804680000|2024-12-10 04:24:40|111342.2|111292.2|111339.9|111289.9|111350.6|111300.6|111336.9|111286.9|16
1733804690000|2024-12-10 04:24:50|111334.5|111284.5|111335.3|111285.3|111340|111290|111334.4|111284.4|11
1733804700000|2024-12-10 04:25:00|111335.2|111285.2|111332.3|111282.3|111340|111290|111328.6|111278.6|14
1733804710000|2024-12-10 04:25:10|111332.1|111282.1|111341.6|111291.6|111341.6|111291.6|111328.1|111278.1|11
1733804720000|2024-12-10 04:25:20|111337.2|111287.2|111339.5|111289.5|111339.5|111289.5|111332.5|111282.5|12
1733804730000|2024-12-10 04:25:30|111333.7|111283.7|111338.4|111288.4|111338.4|111288.4|111329.2|111279.2|13
1733804740000|2024-12-10 04:25:40|111335|111285|111332.6|111282.6|111342.5|111292.5|111330.7|111280.7|15
1733804750000|2024-12-10 04:25:50|111335.8|111285.8|111337.4|111287.4|111345.9|111295.9|111332.8|111282.8|14
1733804760000|2024-12-10 04:26:00|111329.7|111279.7|111337.4|111287.4|111341.2|111291.2|111325.9|111275.9|17
1733804770000|2024-12-10 04:26:10|111339.7|111289.7|111333.1|111283.1|111340.1|111290.1|111333.1|111283.1|17
1733804780000|2024-12-10 04:26:20|111333|111283|111332.3|111282.3|111336.7|111286.7|111331|111281|10
1733804790000|2024-12-10 04:26:30|111332.6|111282.6|111337.9|111287.9|111341.1|111291.1|111332.6|111282.6|10
1733804800000|2024-12-10 04:26:40|111341.1|111291.1|111335|111285|111341.1|111291.1|111327.5|111277.5|12
1733804810000|2024-12-10 04:26:50|111334.8|111284.8|111337.8|111287.8|111337.8|111287.8|111333.4|111283.4|8
1733804820000|2024-12-10 04:27:00|111338|111288|111339.5|111289.5|111341.5|111291.5|111331.5|111281.5|17
1733804830000|2024-12-10 04:27:10|111337.8|111287.8|111338.3|111288.3|111340.6|111290.6|111337.8|111287.8|8
1733804840000|2024-12-10 04:27:20|111339.9|111289.9|111339.2|111289.2|111341.4|111291.4|111336|111286|12
1733804850000|2024-12-10 04:27:30|111341|111291|111340.4|111290.4|111341.4|111291.4|111339|111289|7
1733804860000|2024-12-10 04:27:40|111340.5|111290.5|111334.4|111284.4|111340.7|111290.7|111332.7|111282.7|14
1733804870000|2024-12-10 04:27:50|111336|111286|111339.9|111289.9|111340.2|111290.2|111336|111286|11
1733804880000|2024-12-10 04:28:00|111341.7|111291.7|111339.2|111289.2|111344.1|111294.1|111335.5|111285.5|13
1733804890000|2024-12-10 04:28:10|111337.2|111287.2|111339|111289|111339.1|111289.1|111337.2|111287.2|4
1733804900000|2024-12-10 04:28:20|111337.4|111287.4|111339.2|111289.2|111340.8|111290.8|111333.4|111283.4|11
1733804910000|2024-12-10 04:28:30|111339.3|111289.3|111339.6|111289.6|111341.5|111291.5|111339.3|111289.3|10
1733804920000|2024-12-10 04:28:40|111341.3|111291.3|111349.9|111299.9|111350.6|111300.6|111340.1|111290.1|15
1733804930000|2024-12-10 04:28:50|111345.2|111295.2|111355.7|111305.7|111356.9|111306.9|111344.1|111294.1|17
1733804940000|2024-12-10 04:29:00|111353.9|111303.9|111350.6|111300.6|111358.6|111308.6|111350.6|111300.6|13
1733804950000|2024-12-10 04:29:10|111350.3|111300.3|111337.8|111287.8|111354.9|111304.9|111335.9|111285.9|22
1733804960000|2024-12-10 04:29:20|111339.4|111289.4|111337.5|111287.5|111341.8|111291.8|111334|111284|25
1733804970000|2024-12-10 04:29:30|111339|111289|111340.2|111290.2|111341.2|111291.2|111334.9|111284.9|13
1733804980000|2024-12-10 04:29:40|111340.6|111290.6|111343.9|111293.9|111346.4|111296.4|111340.6|111290.6|12
1733804990000|2024-12-10 04:29:50|111347.4|111297.4|111345.7|111295.7|111347.4|111297.4|111344.2|111294.2|8
1733805000000|2024-12-10 04:30:00|111344|111294|111343.8|111293.8|111348.5|111298.5|111342.3|111292.3|25
1733805010000|2024-12-10 04:30:10|111343.6|111293.6|111340.5|111290.5|111343.6|111293.6|111336.8|111286.8|23
1733805020000|2024-12-10 04:30:20|111338.2|111288.2|111339.5|111289.5|111339.5|111289.5|111338.2|111288.2|3
1733805030000|2024-12-10 04:30:30|111336.8|111286.8|111334.1|111284.1|111342.3|111292.3|111329.7|111279.7|21
1733805040000|2024-12-10 04:30:40|111335.9|111285.9|111336.3|111286.3|111336.3|111286.3|111332.1|111282.1|11
1733805050000|2024-12-10 04:30:50|111334.4|111284.4|111326.4|111276.4|111337.9|111287.9|111323.1|111273.1|22
1733805060000|2024-12-10 04:31:00|111326.5|111276.5|111327.7|111277.7|111328.5|111278.5|111325.1|111275.1|9
1733805070000|2024-12-10 04:31:10|111329|111279|111328|111278|111332|111282|111326.8|111276.8|20
1733805080000|2024-12-10 04:31:20|111326.3|111276.3|111329.9|111279.9|111330.5|111280.5|111326.3|111276.3|20
1733805090000|2024-12-10 04:31:30|111328|111278|111332.6|111282.6|111336.3|111286.3|111327.9|111277.9|24
1733805100000|2024-12-10 04:31:40|111330.9|111280.9|111338.2|111288.2|111338.2|111288.2|111330.9|111280.9|30
1733805110000|2024-12-10 04:31:50|111335|111285|111335.5|111285.5|111340.2|111290.2|111330.7|111280.7|24
1733805120000|2024-12-10 04:32:00|111335.3|111285.3|111339|111289|111339.5|111289.5|111330.1|111280.1|23
1733805130000|2024-12-10 04:32:10|111336.3|111286.3|111340.7|111290.7|111340.7|111290.7|111335.7|111285.7|21
1733805140000|2024-12-10 04:32:20|111338.8|111288.8|111316.2|111266.2|111342.9|111292.9|111312.3|111262.3|31
1733805150000|2024-12-10 04:32:30|111317.2|111267.2|111323.6|111273.6|111323.6|111273.6|111314.4|111264.4|23
1733805160000|2024-12-10 04:32:40|111324.3|111274.3|111322.3|111272.3|111328|111278|111315|111265|28
1733805170000|2024-12-10 04:32:50|111322.1|111272.1|111326.4|111276.4|111330.6|111280.6|111322.1|111272.1|13
1733805180000|2024-12-10 04:33:00|111325.8|111275.8|111331.8|111281.8|111332|111282|111325.8|111275.8|13
1733805190000|2024-12-10 04:33:10|111332|111282|111331.3|111281.3|111332.1|111282.1|111326.7|111276.7|12
1733805200000|2024-12-10 04:33:20|111330.3|111280.3|111330.6|111280.6|111330.9|111280.9|111323|111273|14
1733805210000|2024-12-10 04:33:30|111327.9|111277.9|111329.2|111279.2|111330.9|111280.9|111325.7|111275.7|14
1733805220000|2024-12-10 04:33:40|111329.6|111279.6|111328.5|111278.5|111329.6|111279.6|111326.5|111276.5|8
1733805230000|2024-12-10 04:33:50|111328.6|111278.6|111329.5|111279.5|111329.5|111279.5|111324.8|111274.8|12
1733805240000|2024-12-10 04:34:00|111330.2|111280.2|111319.2|111269.2|111330.8|111280.8|111317.9|111267.9|22
1733805250000|2024-12-10 04:34:10|111317|111267|111320.1|111270.1|111320.9|111270.9|111314.7|111264.7|12
1733805260000|2024-12-10 04:34:20|111320|111270|111320.4|111270.4|111322.3|111272.3|111318|111268|14
1733805270000|2024-12-10 04:34:30|111320.5|111270.5|111325.8|111275.8|111327.1|111277.1|111320.5|111270.5|10
1733805280000|2024-12-10 04:34:40|111327.7|111277.7|111329.7|111279.7|111334.3|111284.3|111325.1|111275.1|15
1733805290000|2024-12-10 04:34:50|111329.6|111279.6|111328.9|111278.9|111329.6|111279.6|111328.9|111278.9|2
1733805300000|2024-12-10 04:35:00|111329|111279|111332.2|111282.2|111333.8|111283.8|111328.8|111278.8|9
1733805310000|2024-12-10 04:35:10|111330.3|111280.3|111326.9|111276.9|111332.3|111282.3|111325.9|111275.9|17
1733805320000|2024-12-10 04:35:20|111327.1|111277.1|111323.9|111273.9|111331.9|111281.9|111323.9|111273.9|12
1733805330000|2024-12-10 04:35:30|111324.1|111274.1|111327.7|111277.7|111334.7|111284.7|111324.1|111274.1|16
1733805340000|2024-12-10 04:35:40|111330.7|111280.7|111331.5|111281.5|111332.5|111282.5|111324.4|111274.4|19
1733805350000|2024-12-10 04:35:50|111332.2|111282.2|111334.1|111284.1|111335|111285|111325.2|111275.2|25
1733805360000|2024-12-10 04:36:00|111333.3|111283.3|111335.4|111285.4|111335.4|111285.4|111329.8|111279.8|10
1733805370000|2024-12-10 04:36:10|111337.5|111287.5|111326.8|111276.8|111337.5|111287.5|111324.9|111274.9|13
1733805380000|2024-12-10 04:36:20|111327.8|111277.8|111331.3|111281.3|111333.6|111283.6|111327.8|111277.8|8
1733805390000|2024-12-10 04:36:30|111330.6|111280.6|111330|111280|111330.6|111280.6|111321.5|111271.5|17
1733805400000|2024-12-10 04:36:40|111329.8|111279.8|111330.6|111280.6|111332.3|111282.3|111329.6|111279.6|6
1733805410000|2024-12-10 04:36:50|111331.6|111281.6|111328.1|111278.1|111331.6|111281.6|111320.7|111270.7|11
1733805420000|2024-12-10 04:37:00|111328.3|111278.3|111328.1|111278.1|111330.2|111280.2|111328.1|111278.1|5
1733805430000|2024-12-10 04:37:10|111328.2|111278.2|111321.9|111271.9|111329.1|111279.1|111318.4|111268.4|24
1733805440000|2024-12-10 04:37:20|111322|111272|111327.8|111277.8|111332.9|111282.9|111322|111272|24
1733805450000|2024-12-10 04:37:30|111328.8|111278.8|111337.3|111287.3|111338.8|111288.8|111328.8|111278.8|33
1733805460000|2024-12-10 04:37:40|111338.1|111288.1|111334.6|111284.6|111340|111290|111323.5|111273.5|27
1733805470000|2024-12-10 04:37:50|111335.5|111285.5|111333.1|111283.1|111336.4|111286.4|111327.2|111277.2|20
1733805480000|2024-12-10 04:38:00|111331.1|111281.1|111337.1|111287.1|111337.1|111287.1|111328|111278|15
1733805490000|2024-12-10 04:38:10|111337.2|111287.2|111328.8|111278.8|111337.2|111287.2|111326|111276|20
1733805500000|2024-12-10 04:38:20|111329.8|111279.8|111329.1|111279.1|111330.9|111280.9|111327.9|111277.9|11
1733805510000|2024-12-10 04:38:30|111327.5|111277.5|111328.8|111278.8|111328.8|111278.8|111327.5|111277.5|4
1733805520000|2024-12-10 04:38:40|111328|111278|111322|111272|111329.6|111279.6|111317.5|111267.5|34
1733805530000|2024-12-10 04:38:50|111319.8|111269.8|111328.9|111278.9|111328.9|111278.9|111319.5|111269.5|23
1733805540000|2024-12-10 04:39:00|111328.8|111278.8|111323.8|111273.8|111328.8|111278.8|111317.4|111267.4|22
1733805550000|2024-12-10 04:39:10|111325.4|111275.4|111314.5|111264.5|111325.4|111275.4|111314.5|111264.5|17
1733805560000|2024-12-10 04:39:20|111314.3|111264.3|111315.6|111265.6|111316.6|111266.6|111312.8|111262.8|25
1733805570000|2024-12-10 04:39:30|111313.4|111263.4|111318|111268|111318|111268|111313.3|111263.3|8
1733805580000|2024-12-10 04:39:40|111317.1|111267.1|111326|111276|111326.4|111276.4|111313.3|111263.3|17
1733805590000|2024-12-10 04:39:50|111319.7|111269.7|111323.4|111273.4|111325.8|111275.8|111319.7|111269.7|13
1733805600000|2024-12-10 04:40:00|111323.3|111273.3|111323.9|111273.9|111325.8|111275.8|111318.3|111268.3|16
1733805610000|2024-12-10 04:40:10|111326.2|111276.2|111337.7|111287.7|111337.7|111287.7|111323|111273|21
1733805620000|2024-12-10 04:40:20|111335.6|111285.6|111342.7|111292.7|111347.8|111297.8|111330.3|111280.3|30
1733805630000|2024-12-10 04:40:30|111341.9|111291.9|111350|111300|111350|111300|111336.1|111286.1|29
1733805640000|2024-12-10 04:40:40|111349.9|111299.9|111353.6|111303.6|111353.6|111303.6|111344.4|111294.4|30
1733805650000|2024-12-10 04:40:50|111352.7|111302.7|111350.7|111300.7|111352.7|111302.7|111343.2|111293.2|15
1733805660000|2024-12-10 04:41:00|111349.7|111299.7|111355.6|111305.6|111357.6|111307.6|111345|111295|30
1733805670000|2024-12-10 04:41:10|111357.5|111307.5|111341.5|111291.5|111358.1|111308.1|111339.8|111289.8|29
1733805680000|2024-12-10 04:41:20|111339.1|111289.1|111336.2|111286.2|111341.8|111291.8|111332.2|111282.2|30
1733805690000|2024-12-10 04:41:30|111337.6|111287.6|111342.4|111292.4|111343.4|111293.4|111333.1|111283.1|27
1733805700000|2024-12-10 04:41:40|111343.3|111293.3|111340.1|111290.1|111343.3|111293.3|111333.7|111283.7|18
1733805710000|2024-12-10 04:41:50|111339.1|111289.1|111334.2|111284.2|111339.7|111289.7|111329.6|111279.6|29
1733805720000|2024-12-10 04:42:00|111336.6|111286.6|111333.4|111283.4|111336.6|111286.6|111329.9|111279.9|23
1733805730000|2024-12-10 04:42:10|111336.6|111286.6|111327.8|111277.8|111336.6|111286.6|111327.6|111277.6|18
1733805740000|2024-12-10 04:42:20|111329.4|111279.4|111332.2|111282.2|111332.8|111282.8|111327.8|111277.8|15
1733805750000|2024-12-10 04:42:30|111332.3|111282.3|111326.8|111276.8|111333.1|111283.1|111325|111275|16
1733805760000|2024-12-10 04:42:40|111326.7|111276.7|111335.5|111285.5|111335.5|111285.5|111322.3|111272.3|14
1733805770000|2024-12-10 04:42:50|111328.2|111278.2|111332.7|111282.7|111334.9|111284.9|111328.2|111278.2|20
1733805780000|2024-12-10 04:43:00|111333.1|111283.1|111329.8|111279.8|111333.4|111283.4|111327.1|111277.1|12
1733805790000|2024-12-10 04:43:10|111332.4|111282.4|111328.4|111278.4|111333.5|111283.5|111326.6|111276.6|20
1733805800000|2024-12-10 04:43:20|111326.7|111276.7|111335|111285|111336.2|111286.2|111324.1|111274.1|32
1733805810000|2024-12-10 04:43:30|111333.4|111283.4|111336.6|111286.6|111337.1|111287.1|111328.7|111278.7|21
1733805820000|2024-12-10 04:43:40|111337.3|111287.3|111336.8|111286.8|111339.5|111289.5|111336|111286|18
1733805830000|2024-12-10 04:43:50|111337|111287|111337.5|111287.5|111337.5|111287.5|111337|111287|3
1733805840000|2024-12-10 04:44:00|111337.8|111287.8|111337.3|111287.3|111339.5|111289.5|111335.7|111285.7|9
1733805850000|2024-12-10 04:44:10|111339.4|111289.4|111337.4|111287.4|111339.4|111289.4|111329.9|111279.9|12
1733805860000|2024-12-10 04:44:20|111336.8|111286.8|111328.7|111278.7|111337.8|111287.8|111326.6|111276.6|26
1733805870000|2024-12-10 04:44:30|111329.6|111279.6|111334.1|111284.1|111334.2|111284.2|111329.6|111279.6|7
1733805880000|2024-12-10 04:44:40|111332.5|111282.5|111326.1|111276.1|111332.5|111282.5|111322.9|111272.9|28
1733805890000|2024-12-10 04:44:50|111325.8|111275.8|111323.7|111273.7|111328.4|111278.4|111323.6|111273.6|21
1733805900000|2024-12-10 04:45:00|111324|111274|111320.8|111270.8|111329.2|111279.2|111320.8|111270.8|23
1733805910000|2024-12-10 04:45:10|111324.5|111274.5|111318.3|111268.3|111326.5|111276.5|111312.8|111262.8|26
1733805920000|2024-12-10 04:45:20|111318.2|111268.2|111328.6|111278.6|111328.6|111278.6|111314.4|111264.4|25
1733805930000|2024-12-10 04:45:30|111328.1|111278.1|111328.2|111278.2|111330.7|111280.7|111322.3|111272.3|21
1733805940000|2024-12-10 04:45:40|111328.7|111278.7|111325.8|111275.8|111330.7|111280.7|111323.3|111273.3|22
1733805950000|2024-12-10 04:45:50|111326|111276|111325.3|111275.3|111328|111278|111321.3|111271.3|17
1733805960000|2024-12-10 04:46:00|111327|111277|111322.9|111272.9|111327|111277|111310.8|111260.8|28
1733805970000|2024-12-10 04:46:10|111321.5|111271.5|111323.7|111273.7|111324.4|111274.4|111321.5|111271.5|10
1733805980000|2024-12-10 04:46:20|111323.6|111273.6|111314.6|111264.6|111325.6|111275.6|111312.4|111262.4|14
1733805990000|2024-12-10 04:46:30|111317.6|111267.6|111329|111279|111331.5|111281.5|111317.6|111267.6|24
1733806000000|2024-12-10 04:46:40|111326|111276|111329.5|111279.5|111332.3|111282.3|111326|111276|13
1733806010000|2024-12-10 04:46:50|111327.8|111277.8|111329.2|111279.2|111332.9|111282.9|111326|111276|21
1733806020000|2024-12-10 04:47:00|111329.3|111279.3|111334.5|111284.5|111334.5|111284.5|111322.8|111272.8|19
1733806030000|2024-12-10 04:47:10|111332.6|111282.6|111332.1|111282.1|111334.4|111284.4|111329.3|111279.3|10
1733806040000|2024-12-10 04:47:20|111334.8|111284.8|111333.9|111283.9|111334.8|111284.8|111331.3|111281.3|9
1733806050000|2024-12-10 04:47:30|111331.8|111281.8|111336.3|111286.3|111336.3|111286.3|111328.3|111278.3|22
1733806060000|2024-12-10 04:47:40|111335.9|111285.9|111331.3|111281.3|111339|111289|111326.4|111276.4|19
1733806070000|2024-12-10 04:47:50|111333.6|111283.6|111332.5|111282.5|111333.6|111283.6|111316.3|111266.3|21
1733806080000|2024-12-10 04:48:00|111332.1|111282.1|111330.3|111280.3|111332.1|111282.1|111324.5|111274.5|19
1733806090000|2024-12-10 04:48:10|111330.1|111280.1|111328.3|111278.3|111330.1|111280.1|111326|111276|12
1733806100000|2024-12-10 04:48:20|111328.9|111278.9|111329.9|111279.9|111336.6|111286.6|111327.4|111277.4|24
1733806110000|2024-12-10 04:48:30|111328.3|111278.3|111334|111284|111337.6|111287.6|111326.5|111276.5|14
1733806120000|2024-12-10 04:48:40|111332.8|111282.8|111337.7|111287.7|111339.3|111289.3|111328.9|111278.9|26
1733806130000|2024-12-10 04:48:50|111338.1|111288.1|111339.3|111289.3|111339.3|111289.3|111336.1|111286.1|6
1733806140000|2024-12-10 04:49:00|111339.2|111289.2|111342.6|111292.6|111345.9|111295.9|111338.5|111288.5|17
1733806150000|2024-12-10 04:49:10|111343.4|111293.4|111336.4|111286.4|111345.9|111295.9|111334.7|111284.7|14
1733806160000|2024-12-10 04:49:20|111334.2|111284.2|111345.7|111295.7|111345.8|111295.8|111334.2|111284.2|30
1733806170000|2024-12-10 04:49:30|111344.9|111294.9|111341|111291|111345.6|111295.6|111338.8|111288.8|31
1733806180000|2024-12-10 04:49:40|111344.6|111294.6|111343|111293|111345.6|111295.6|111338.3|111288.3|33
1733806190000|2024-12-10 04:49:50|111343.7|111293.7|111347.2|111297.2|111347.2|111297.2|111338|111288|42
1733806200000|2024-12-10 04:50:00|111349|111299|111352.2|111302.2|111352.8|111302.8|111347.4|111297.4|14
1733806210000|2024-12-10 04:50:10|111354.1|111304.1|111353.8|111303.8|111355.8|111305.8|111347.4|111297.4|26
1733806220000|2024-12-10 04:50:20|111352|111302|111356.7|111306.7|111356.7|111306.7|111349.1|111299.1|13
1733806230000|2024-12-10 04:50:30|111355.4|111305.4|111351.3|111301.3|111356.7|111306.7|111348.5|111298.5|10
1733806240000|2024-12-10 04:50:40|111353.3|111303.3|111340.1|111290.1|111353.6|111303.6|111339.7|111289.7|35
1733806250000|2024-12-10 04:50:50|111341.8|111291.8|111342.6|111292.6|111346|111296|111339.5|111289.5|46
1733806260000|2024-12-10 04:51:00|111344.9|111294.9|111334.7|111284.7|111346.2|111296.2|111332.9|111282.9|26
1733806270000|2024-12-10 04:51:10|111338.8|111288.8|111342.5|111292.5|111346|111296|111335.7|111285.7|31
1733806280000|2024-12-10 04:51:20|111339.5|111289.5|111338.8|111288.8|111345|111295|111335.1|111285.1|35
1733806290000|2024-12-10 04:51:30|111339.5|111289.5|111342.3|111292.3|111344.3|111294.3|111335.6|111285.6|23
1733806300000|2024-12-10 04:51:40|111342.5|111292.5|111352.6|111302.6|111352.6|111302.6|111340.9|111290.9|28
1733806310000|2024-12-10 04:51:50|111352|111302|111343|111293|111352|111302|111341.3|111291.3|11
1733806320000|2024-12-10 04:52:00|111344.9|111294.9|111342.9|111292.9|111350.1|111300.1|111342.9|111292.9|29
1733806330000|2024-12-10 04:52:10|111344.3|111294.3|111346.6|111296.6|111346.6|111296.6|111343.1|111293.1|23
1733806340000|2024-12-10 04:52:20|111346.1|111296.1|111342.1|111292.1|111346.6|111296.6|111339.3|111289.3|13
1733806350000|2024-12-10 04:52:30|111344.8|111294.8|111347.2|111297.2|111348|111298|111342.1|111292.1|13
1733806360000|2024-12-10 04:52:40|111348.1|111298.1|111349.5|111299.5|111351.9|111301.9|111348.1|111298.1|11
1733806370000|2024-12-10 04:52:50|111347.3|111297.3|111355.9|111305.9|111355.9|111305.9|111346.9|111296.9|19
1733806380000|2024-12-10 04:53:00|111353.9|111303.9|111400.6|111350.6|111404.3|111354.3|111353.3|111303.3|52
1733806390000|2024-12-10 04:53:10|111404.1|111354.1|111399.5|111349.5|111405.5|111355.5|111395.8|111345.8|27
1733806400000|2024-12-10 04:53:20|111400.9|111350.9|111403.7|111353.7|111403.9|111353.9|111396.1|111346.1|39
1733806410000|2024-12-10 04:53:30|111396.6|111346.6|111401.3|111351.3|111404.7|111354.7|111396.6|111346.6|22
1733806420000|2024-12-10 04:53:40|111401.4|111351.4|111408.1|111358.1|111408.3|111358.3|111394.2|111344.2|57
1733806430000|2024-12-10 04:53:50|111408.5|111358.5|111399.2|111349.2|111408.5|111358.5|111393.9|111343.9|50
1733806440000|2024-12-10 04:54:00|111399.6|111349.6|111408.6|111358.6|111408.6|111358.6|111392|111342|59
1733806450000|2024-12-10 04:54:10|111400.7|111350.7|111396.9|111346.9|111406.7|111356.7|111394.3|111344.3|64
1733806460000|2024-12-10 04:54:20|111402.9|111352.9|111396.4|111346.4|111404.1|111354.1|111390.3|111340.3|51
1733806470000|2024-12-10 04:54:30|111396.5|111346.5|111401.1|111351.1|111407.5|111357.5|111392.6|111342.6|49
1733806480000|2024-12-10 04:54:40|111401.6|111351.6|111395.6|111345.6|111404.6|111354.6|111390.4|111340.4|63
1733806490000|2024-12-10 04:54:50|111399|111349|111400.6|111350.6|111403|111353|111390.4|111340.4|57
1733806500000|2024-12-10 04:55:00|111400.4|111350.4|111397.6|111347.6|111400.8|111350.8|111384|111334|52
1733806510000|2024-12-10 04:55:10|111394.2|111344.2|111406|111356|111410.1|111360.1|111393.4|111343.4|57
1733806520000|2024-12-10 04:55:20|111406.2|111356.2|111410.2|111360.2|111413.9|111363.9|111405.4|111355.4|50
1733806530000|2024-12-10 04:55:30|111408.8|111358.8|111408.5|111358.5|111415.1|111365.1|111401.2|111351.2|56
1733806540000|2024-12-10 04:55:40|111409|111359|111413.4|111363.4|111416.9|111366.9|111405.7|111355.7|32
1733806550000|2024-12-10 04:55:50|111414.2|111364.2|111415.8|111365.8|111419.8|111369.8|111405.4|111355.4|56
1733806560000|2024-12-10 04:56:00|111415.1|111365.1|111420.2|111370.2|111426|111376|111408.8|111358.8|46
1733806570000|2024-12-10 04:56:10|111409|111359|111417.4|111367.4|111422.7|111372.7|111409|111359|45
1733806580000|2024-12-10 04:56:20|111419.1|111369.1|111421.9|111371.9|111425.9|111375.9|111413.2|111363.2|43
1733806590000|2024-12-10 04:56:30|111420.1|111370.1|111422|111372|111426.1|111376.1|111416.8|111366.8|37
1733806600000|2024-12-10 04:56:40|111424|111374|111423.6|111373.6|111427.7|111377.7|111416.6|111366.6|36
1733806610000|2024-12-10 04:56:50|111421.2|111371.2|111420.2|111370.2|111423.9|111373.9|111417.6|111367.6|29
1733806620000|2024-12-10 04:57:00|111419.4|111369.4|111419|111369|111421.3|111371.3|111409.7|111359.7|38
1733806630000|2024-12-10 04:57:10|111421.1|111371.1|111418.8|111368.8|111422.5|111372.5|111416.5|111366.5|27
1733806640000|2024-12-10 04:57:20|111419.1|111369.1|111420.7|111370.7|111427.9|111377.9|111415.3|111365.3|19
1733806650000|2024-12-10 04:57:30|111418.9|111368.9|111420.2|111370.2|111421.1|111371.1|111418.2|111368.2|24
1733806660000|2024-12-10 04:57:40|111423.6|111373.6|111419.7|111369.7|111425.8|111375.8|111413|111363|24
1733806670000|2024-12-10 04:57:50|111415.4|111365.4|111405.6|111355.6|111416.5|111366.5|111404.7|111354.7|61
1733806680000|2024-12-10 04:58:00|111408.5|111358.5|111409.6|111359.6|111415.4|111365.4|111406|111356|30
1733806690000|2024-12-10 04:58:10|111407.1|111357.1|111408.3|111358.3|111410.5|111360.5|111405.4|111355.4|15
1733806700000|2024-12-10 04:58:20|111412.1|111362.1|111413.6|111363.6|111414.9|111364.9|111411.7|111361.7|22
1733806710000|2024-12-10 04:58:30|111413.3|111363.3|111413.7|111363.7|111415.1|111365.1|111409.6|111359.6|21
1733806720000|2024-12-10 04:58:40|111413.8|111363.8|111412.2|111362.2|111415.7|111365.7|111410.5|111360.5|24
1733806730000|2024-12-10 04:58:50|111410.5|111360.5|111416.7|111366.7|111417.7|111367.7|111410.5|111360.5|13
1733806740000|2024-12-10 04:59:00|111416.8|111366.8|111419.5|111369.5|111420.9|111370.9|111416.7|111366.7|13
1733806750000|2024-12-10 04:59:10|111422.4|111372.4|111423.8|111373.8|111425.6|111375.6|111419.8|111369.8|18
1733806760000|2024-12-10 04:59:20|111422.2|111372.2|111415.5|111365.5|111425.6|111375.6|111411.7|111361.7|25
1733806770000|2024-12-10 04:59:30|111416.5|111366.5|111418.8|111368.8|111420.9|111370.9|111415.9|111365.9|23
1733806780000|2024-12-10 04:59:40|111420.5|111370.5|111419.9|111369.9|111421.7|111371.7|111417.1|111367.1|11
1733806790000|2024-12-10 04:59:50|111422.2|111372.2|111423.5|111373.5|111426|111376|111420.1|111370.1|11
1733806800000|2024-12-10 05:00:00|111420.7|111370.7|111420.1|111370.1|111422.6|111372.6|111415.7|111365.7|21
1733806810000|2024-12-10 05:00:10|111418|111368|111420.2|111370.2|111426.1|111376.1|111405.4|111355.4|32
1733806820000|2024-12-10 05:00:20|111423|111373|111429.2|111379.2|111429.4|111379.4|111419.4|111369.4|36
1733806830000|2024-12-10 05:00:30|111429.8|111379.8|111419.1|111369.1|111432.5|111382.5|111418.9|111368.9|46
1733806840000|2024-12-10 05:00:40|111419.7|111369.7|111399.6|111349.6|111426.5|111376.5|111396.5|111346.5|33
1733806850000|2024-12-10 05:00:50|111398.1|111348.1|111398.4|111348.4|111408.9|111358.9|111392.6|111342.6|53
1733806860000|2024-12-10 05:01:00|111400.8|111350.8|111395.4|111345.4|111400.8|111350.8|111387.5|111337.5|30
1733806870000|2024-12-10 05:01:10|111397|111347|111396.1|111346.1|111397.4|111347.4|111391.5|111341.5|26
1733806880000|2024-12-10 05:01:20|111400.5|111350.5|111395.4|111345.4|111401.2|111351.2|111390.3|111340.3|34
1733806890000|2024-12-10 05:01:30|111396.4|111346.4|111391.1|111341.1|111399.4|111349.4|111389.9|111339.9|20
1733806900000|2024-12-10 05:01:40|111393|111343|111395.8|111345.8|111395.8|111345.8|111390|111340|18
1733806910000|2024-12-10 05:01:50|111398.2|111348.2|111394.3|111344.3|111400.8|111350.8|111391.6|111341.6|25
1733806920000|2024-12-10 05:02:00|111392.5|111342.5|111390.6|111340.6|111396.4|111346.4|111376.3|111326.3|31
1733806930000|2024-12-10 05:02:10|111388.7|111338.7|111388.1|111338.1|111389|111339|111385.1|111335.1|15
1733806940000|2024-12-10 05:02:20|111386.7|111336.7|111387.3|111337.3|111389|111339|111382.3|111332.3|28
1733806950000|2024-12-10 05:02:30|111390.6|111340.6|111386|111336|111390.6|111340.6|111381.8|111331.8|33
1733806960000|2024-12-10 05:02:40|111387.8|111337.8|111390.3|111340.3|111394.2|111344.2|111386.2|111336.2|24
1733806970000|2024-12-10 05:02:50|111392.4|111342.4|111387.3|111337.3|111394.2|111344.2|111385.2|111335.2|27
1733806980000|2024-12-10 05:03:00|111389.3|111339.3|111390.6|111340.6|111390.6|111340.6|111382.3|111332.3|32
1733806990000|2024-12-10 05:03:10|111391.3|111341.3|111391.1|111341.1|111396.4|111346.4|111390.7|111340.7|13
1733807000000|2024-12-10 05:03:20|111393.1|111343.1|111391.9|111341.9|111393.1|111343.1|111391.4|111341.4|5
1733807010000|2024-12-10 05:03:30|111390.7|111340.7|111392.6|111342.6|111392.6|111342.6|111390.7|111340.7|4
1733807020000|2024-12-10 05:03:40|111390.9|111340.9|111402.2|111352.2|111406.6|111356.6|111390.9|111340.9|39
1733807030000|2024-12-10 05:03:50|111406.6|111356.6|111395.4|111345.4|111407.7|111357.7|111394.7|111344.7|41
1733807040000|2024-12-10 05:04:00|111396.3|111346.3|111391.3|111341.3|111396.3|111346.3|111386.7|111336.7|28
1733807050000|2024-12-10 05:04:10|111389.6|111339.6|111393.8|111343.8|111397.2|111347.2|111386.5|111336.5|23
1733807060000|2024-12-10 05:04:20|111391.9|111341.9|111394.5|111344.5|111398|111348|111391.9|111341.9|31
1733807070000|2024-12-10 05:04:30|111392.6|111342.6|111395.5|111345.5|111401.4|111351.4|111388.8|111338.8|40
1733807080000|2024-12-10 05:04:40|111395.3|111345.3|111394.1|111344.1|111398.5|111348.5|111392|111342|22
1733807090000|2024-12-10 05:04:50|111391.9|111341.9|111393.9|111343.9|111400.4|111350.4|111391.9|111341.9|37
1733807100000|2024-12-10 05:05:00|111394.2|111344.2|111397|111347|111401.6|111351.6|111385.7|111335.7|33
1733807110000|2024-12-10 05:05:10|111395.3|111345.3|111397.4|111347.4|111402.3|111352.3|111395|111345|22
1733807120000|2024-12-10 05:05:20|111397.1|111347.1|111396.4|111346.4|111398.8|111348.8|111395.5|111345.5|12
1733807130000|2024-12-10 05:05:30|111394.3|111344.3|111393.7|111343.7|111399.3|111349.3|111392.1|111342.1|24
1733807140000|2024-12-10 05:05:40|111395.6|111345.6|111393.2|111343.2|111397.2|111347.2|111391|111341|25
1733807150000|2024-12-10 05:05:50|111390.6|111340.6|111393.1|111343.1|111394.6|111344.6|111390.1|111340.1|23
1733807160000|2024-12-10 05:06:00|111389.4|111339.4|111393.7|111343.7|111396.8|111346.8|111389.4|111339.4|29
1733807170000|2024-12-10 05:06:10|111392.5|111342.5|111407|111357|111409.7|111359.7|111388.5|111338.5|27
1733807180000|2024-12-10 05:06:20|111410.3|111360.3|111409.4|111359.4|111412.9|111362.9|111404.1|111354.1|36
1733807190000|2024-12-10 05:06:30|111410.6|111360.6|111415.8|111365.8|111415.8|111365.8|111405.8|111355.8|36
1733807200000|2024-12-10 05:06:40|111414.8|111364.8|111413.9|111363.9|111417.9|111367.9|111407.7|111357.7|26
1733807210000|2024-12-10 05:06:50|111416.5|111366.5|111420.6|111370.6|111423.4|111373.4|111413.2|111363.2|23
1733807220000|2024-12-10 05:07:00|111423.2|111373.2|111426.6|111376.6|111433|111383|111419.7|111369.7|35
1733807230000|2024-12-10 05:07:10|111429.2|111379.2|111431.2|111381.2|111437.1|111387.1|111425|111375|33
1733807240000|2024-12-10 05:07:20|111432.6|111382.6|111428.3|111378.3|111436.2|111386.2|111422.5|111372.5|36
1733807250000|2024-12-10 05:07:30|111429.5|111379.5|111430.3|111380.3|111438.1|111388.1|111425.6|111375.6|40
1733807260000|2024-12-10 05:07:40|111429.4|111379.4|111426.8|111376.8|111434.9|111384.9|111424.3|111374.3|35
1733807270000|2024-12-10 05:07:50|111428|111378|111421.5|111371.5|111429.3|111379.3|111418|111368|15
1733807280000|2024-12-10 05:08:00|111423.2|111373.2|111424.6|111374.6|111425|111375|111423|111373|7
1733807290000|2024-12-10 05:08:10|111424.3|111374.3|111426|111376|111426|111376|111414.9|111364.9|23
1733807300000|2024-12-10 05:08:20|111426.1|111376.1|111423.9|111373.9|111428.2|111378.2|111422.4|111372.4|8
1733807310000|2024-12-10 05:08:30|111423.8|111373.8|111422.6|111372.6|111423.8|111373.8|111419.2|111369.2|7
1733807320000|2024-12-10 05:08:40|111420.8|111370.8|111418.7|111368.7|111427|111377|111416.8|111366.8|13
1733807330000|2024-12-10 05:08:50|111417|111367|111424.3|111374.3|111427.1|111377.1|111417|111367|19
1733807340000|2024-12-10 05:09:00|111423.6|111373.6|111413.5|111363.5|111426.8|111376.8|111409.6|111359.6|28
1733807350000|2024-12-10 05:09:10|111410.3|111360.3|111419|111369|111421.5|111371.5|111407.9|111357.9|34
1733807360000|2024-12-10 05:09:20|111418|111368|111417.8|111367.8|111421.1|111371.1|111416.1|111366.1|16
1733807370000|2024-12-10 05:09:30|111423.1|111373.1|111419|111369|111423.1|111373.1|111417.8|111367.8|23
1733807380000|2024-12-10 05:09:40|111420.6|111370.6|111420.6|111370.6|111424.8|111374.8|111417.5|111367.5|24
1733807390000|2024-12-10 05:09:50|111422.4|111372.4|111423.2|111373.2|111424.4|111374.4|111422|111372|13
1733807400000|2024-12-10 05:10:00|111421.3|111371.3|111437.5|111387.5|111440.5|111390.5|111419.9|111369.9|45
1733807410000|2024-12-10 05:10:10|111437.7|111387.7|111436.3|111386.3|111438.9|111388.9|111431.6|111381.6|44
1733807420000|2024-12-10 05:10:20|111433.6|111383.6|111437.1|111387.1|111441.3|111391.3|111433.5|111383.5|35
1733807430000|2024-12-10 05:10:30|111433.5|111383.5|111441.8|111391.8|111442.2|111392.2|111431.5|111381.5|24
1733807440000|2024-12-10 05:10:40|111442.3|111392.3|111443.1|111393.1|111453.6|111403.6|111437.6|111387.6|41
1733807450000|2024-12-10 05:10:50|111447.9|111397.9|111448.4|111398.4|111451.3|111401.3|111441.8|111391.8|33
1733807460000|2024-12-10 05:11:00|111447|111397|111453.4|111403.4|111454.4|111404.4|111442.2|111392.2|51
1733807470000|2024-12-10 05:11:10|111449.7|111399.7|111447.5|111397.5|111459.9|111409.9|111445.9|111395.9|37
1733807480000|2024-12-10 05:11:20|111445.9|111395.9|111441.9|111391.9|111453.3|111403.3|111437.9|111387.9|41
1733807490000|2024-12-10 05:11:30|111443.9|111393.9|111442.1|111392.1|111444.5|111394.5|111437.9|111387.9|31
1733807500000|2024-12-10 05:11:40|111443.5|111393.5|111439.2|111389.2|111445.6|111395.6|111436.8|111386.8|32
1733807510000|2024-12-10 05:11:50|111442|111392|111435.8|111385.8|111443.7|111393.7|111434.6|111384.6|32
1733807520000|2024-12-10 05:12:00|111438.5|111388.5|111452.2|111402.2|111452.2|111402.2|111438.5|111388.5|29
1733807530000|2024-12-10 05:12:10|111448|111398|111446.4|111396.4|111449|111399|111444.9|111394.9|10
1733807540000|2024-12-10 05:12:20|111448.2|111398.2|111446.1|111396.1|111449.6|111399.6|111443.6|111393.6|17
1733807550000|2024-12-10 05:12:30|111446.3|111396.3|111450.6|111400.6|111450.6|111400.6|111439.9|111389.9|48
1733807560000|2024-12-10 05:12:40|111447.3|111397.3|111447.3|111397.3|111450.6|111400.6|111442|111392|27
1733807570000|2024-12-10 05:12:50|111444.4|111394.4|111446.4|111396.4|111450.2|111400.2|111441.5|111391.5|21
1733807580000|2024-12-10 05:13:00|111444.5|111394.5|111439.9|111389.9|111446|111396|111439.9|111389.9|12
1733807590000|2024-12-10 05:13:10|111443.6|111393.6|111450.4|111400.4|111452.6|111402.6|111440.4|111390.4|30
1733807600000|2024-12-10 05:13:20|111453.3|111403.3|111451.9|111401.9|111453.8|111403.8|111445.4|111395.4|14
1733807610000|2024-12-10 05:13:30|111453.2|111403.2|111459.8|111409.8|111462.9|111412.9|111453.2|111403.2|43
1733807620000|2024-12-10 05:13:40|111458.2|111408.2|111462.7|111412.7|111465.6|111415.6|111457.9|111407.9|27
1733807630000|2024-12-10 05:13:50|111463.3|111413.3|111459|111409|111465.4|111415.4|111455.1|111405.1|31
1733807640000|2024-12-10 05:14:00|111458.1|111408.1|111459.1|111409.1|111462.2|111412.2|111451.4|111401.4|26
1733807650000|2024-12-10 05:14:10|111454.9|111404.9|111446.5|111396.5|111455|111405|111444.3|111394.3|31
1733807660000|2024-12-10 05:14:20|111447.6|111397.6|111445.2|111395.2|111447.6|111397.6|111440.8|111390.8|34
1733807670000|2024-12-10 05:14:30|111440.4|111390.4|111447.8|111397.8|111449.6|111399.6|111439.5|111389.5|40
1733807680000|2024-12-10 05:14:40|111445|111395|111444.4|111394.4|111449.3|111399.3|111441.4|111391.4|19
1733807690000|2024-12-10 05:14:50|111446.1|111396.1|111453.4|111403.4|111453.4|111403.4|111445.8|111395.8|8
1733807700000|2024-12-10 05:15:00|111453.3|111403.3|111433.5|111383.5|111453.3|111403.3|111427|111377|60
1733807710000|2024-12-10 05:15:10|111437.7|111387.7|111424.9|111374.9|111437.7|111387.7|111421.4|111371.4|51
1733807720000|2024-12-10 05:15:20|111427.8|111377.8|111420.2|111370.2|111430.5|111380.5|111419.2|111369.2|36
1733807730000|2024-12-10 05:15:30|111421|111371|111423.2|111373.2|111424.7|111374.7|111417.3|111367.3|34
1733807740000|2024-12-10 05:15:40|111421.5|111371.5|111423.9|111373.9|111427|111377|111418.9|111368.9|33
1733807750000|2024-12-10 05:15:50|111427.9|111377.9|111435.7|111385.7|111436.1|111386.1|111426.8|111376.8|34
1733807760000|2024-12-10 05:16:00|111431.6|111381.6|111435.7|111385.7|111436.7|111386.7|111431.1|111381.1|25
1733807770000|2024-12-10 05:16:10|111430.5|111380.5|111434.1|111384.1|111437.6|111387.6|111427.5|111377.5|50
1733807780000|2024-12-10 05:16:20|111433.9|111383.9|111434.5|111384.5|111439.3|111389.3|111428.6|111378.6|59
1733807790000|2024-12-10 05:16:30|111434.6|111384.6|111433.3|111383.3|111438|111388|111424.3|111374.3|49
1733807800000|2024-12-10 05:16:40|111430.6|111380.6|111441.4|111391.4|111447.2|111397.2|111429.1|111379.1|26
1733807810000|2024-12-10 05:16:50|111443.5|111393.5|111443.1|111393.1|111446.9|111396.9|111439.5|111389.5|22
1733807820000|2024-12-10 05:17:00|111442.7|111392.7|111446.7|111396.7|111446.7|111396.7|111439.8|111389.8|19
1733807830000|2024-12-10 05:17:10|111442.5|111392.5|111439.9|111389.9|111444.8|111394.8|111439.9|111389.9|12
1733807840000|2024-12-10 05:17:20|111441.5|111391.5|111437.8|111387.8|111443|111393|111434|111384|27
1733807850000|2024-12-10 05:17:30|111441.5|111391.5|111438.5|111388.5|111441.5|111391.5|111437.3|111387.3|9
1733807860000|2024-12-10 05:17:40|111438.4|111388.4|111439|111389|111442.7|111392.7|111435.3|111385.3|13
1733807870000|2024-12-10 05:17:50|111435.2|111385.2|111440.3|111390.3|111441.4|111391.4|111433.7|111383.7|48
1733807880000|2024-12-10 05:18:00|111438.9|111388.9|111439.4|111389.4|111444|111394|111433.7|111383.7|39
1733807890000|2024-12-10 05:18:10|111439|111389|111450.1|111400.1|111452.2|111402.2|111434|111384|36
1733807900000|2024-12-10 05:18:20|111450.6|111400.6|111455.3|111405.3|111460.3|111410.3|111450.6|111400.6|42
1733807910000|2024-12-10 05:18:30|111454.6|111404.6|111455.1|111405.1|111458.7|111408.7|111450.2|111400.2|34
1733807920000|2024-12-10 05:18:40|111452.3|111402.3|111449.5|111399.5|111456.2|111406.2|111447.5|111397.5|17
1733807930000|2024-12-10 05:18:50|111447.4|111397.4|111448.3|111398.3|111451.8|111401.8|111444.6|111394.6|25
1733807940000|2024-12-10 05:19:00|111450.1|111400.1|111448|111398|111453.7|111403.7|111444.2|111394.2|33
1733807950000|2024-12-10 05:19:10|111446.6|111396.6|111449.7|111399.7|111453.8|111403.8|111446.6|111396.6|20
1733807960000|2024-12-10 05:19:20|111449.8|111399.8|111450.9|111400.9|111455|111405|111447.5|111397.5|22
1733807970000|2024-12-10 05:19:30|111453.6|111403.6|111445.9|111395.9|111455.1|111405.1|111442.6|111392.6|27
1733807980000|2024-12-10 05:19:40|111443.9|111393.9|111444.6|111394.6|111447.4|111397.4|111440.9|111390.9|26
1733807990000|2024-12-10 05:19:50|111442.3|111392.3|111451.2|111401.2|111452.3|111402.3|111442.3|111392.3|32
1733808000000|2024-12-10 05:20:00|111444.8|111394.8|111447.9|111397.9|111448.9|111398.9|111441.1|111391.1|18
1733808010000|2024-12-10 05:20:10|111445.5|111395.5|111447.4|111397.4|111449.1|111399.1|111445.5|111395.5|9
1733808020000|2024-12-10 05:20:20|111445.6|111395.6|111448.9|111398.9|111451.3|111401.3|111445.6|111395.6|17
1733808030000|2024-12-10 05:20:30|111449.9|111399.9|111462|111412|111462.8|111412.8|111449.9|111399.9|28
1733808040000|2024-12-10 05:20:40|111460|111410|111462.2|111412.2|111462.2|111412.2|111458.1|111408.1|18
1733808050000|2024-12-10 05:20:50|111459.5|111409.5|111457.8|111407.8|111462.5|111412.5|111456.4|111406.4|33
1733808060000|2024-12-10 05:21:00|111456.2|111406.2|111454.3|111404.3|111457.9|111407.9|111452.2|111402.2|22
1733808070000|2024-12-10 05:21:10|111457.8|111407.8|111453.5|111403.5|111460.9|111410.9|111453.5|111403.5|22
1733808080000|2024-12-10 05:21:20|111455.7|111405.7|111456.4|111406.4|111460.5|111410.5|111453.2|111403.2|32
1733808090000|2024-12-10 05:21:30|111455.6|111405.6|111443.3|111393.3|111458.2|111408.2|111443.3|111393.3|29
1733808100000|2024-12-10 05:21:40|111446.8|111396.8|111451.9|111401.9|111451.9|111401.9|111435.5|111385.5|41
1733808110000|2024-12-10 05:21:50|111453.6|111403.6|111456.6|111406.6|111457.4|111407.4|111451.8|111401.8|13
1733808120000|2024-12-10 05:22:00|111454.7|111404.7|111452.8|111402.8|111457.1|111407.1|111452.8|111402.8|14
1733808130000|2024-12-10 05:22:10|111453.6|111403.6|111452.1|111402.1|111454.5|111404.5|111450.3|111400.3|13
1733808140000|2024-12-10 05:22:20|111452|111402|111451.5|111401.5|111456.2|111406.2|111451.5|111401.5|8
1733808150000|2024-12-10 05:22:30|111450|111400|111451.3|111401.3|111452.9|111402.9|111448.6|111398.6|17
1733808160000|2024-12-10 05:22:40|111455.4|111405.4|111444.8|111394.8|111455.4|111405.4|111442.6|111392.6|16
1733808170000|2024-12-10 05:22:50|111447.3|111397.3|111449.6|111399.6|111450.1|111400.1|111439.9|111389.9|25
1733808180000|2024-12-10 05:23:00|111447.3|111397.3|111451.2|111401.2|111453.3|111403.3|111446.3|111396.3|13
1733808190000|2024-12-10 05:23:10|111455.4|111405.4|111452.8|111402.8|111455.4|111405.4|111452.5|111402.5|4
1733808200000|2024-12-10 05:23:20|111453|111403|111453.9|111403.9|111453.9|111403.9|111451|111401|13
1733808210000|2024-12-10 05:23:30|111454.4|111404.4|111452.9|111402.9|111454.7|111404.7|111451.9|111401.9|8
1733808220000|2024-12-10 05:23:40|111454.5|111404.5|111463.5|111413.5|111464.9|111414.9|111452.6|111402.6|16
1733808230000|2024-12-10 05:23:50|111461.2|111411.2|111460.3|111410.3|111463.8|111413.8|111457.8|111407.8|19
1733808240000|2024-12-10 05:24:00|111461.9|111411.9|111461.9|111411.9|111463.4|111413.4|111460.3|111410.3|7
1733808250000|2024-12-10 05:24:10|111463.4|111413.4|111460.7|111410.7|111463.4|111413.4|111460.3|111410.3|6
1733808260000|2024-12-10 05:24:20|111459.6|111409.6|111460.5|111410.5|111461.4|111411.4|111457.7|111407.7|9
1733808270000|2024-12-10 05:24:30|111458.8|111408.8|111461.7|111411.7|111463.4|111413.4|111458.8|111408.8|8
1733808280000|2024-12-10 05:24:40|111459.5|111409.5|111458.3|111408.3|111462.6|111412.6|111455|111405|12
1733808290000|2024-12-10 05:24:50|111456.9|111406.9|111458.7|111408.7|111461.5|111411.5|111456.9|111406.9|12
1733808300000|2024-12-10 05:25:00|111460.4|111410.4|111464.3|111414.3|111465.7|111415.7|111460.4|111410.4|28
1733808310000|2024-12-10 05:25:10|111462.8|111412.8|111467.4|111417.4|111468.7|111418.7|111462.4|111412.4|21
1733808320000|2024-12-10 05:25:20|111464.6|111414.6|111466.1|111416.1|111468.2|111418.2|111460.7|111410.7|20
1733808330000|2024-12-10 05:25:30|111465.2|111415.2|111470.2|111420.2|111470.2|111420.2|111461.2|111411.2|22
1733808340000|2024-12-10 05:25:40|111469.7|111419.7|111472.7|111422.7|111473.7|111423.7|111462.7|111412.7|40
1733808350000|2024-12-10 05:25:50|111471.1|111421.1|111472.3|111422.3|111475.5|111425.5|111468.4|111418.4|26
1733808360000|2024-12-10 05:26:00|111472|111422|111471|111421|111474.5|111424.5|111464.1|111414.1|41
1733808370000|2024-12-10 05:26:10|111468.7|111418.7|111471.9|111421.9|111473.9|111423.9|111465.6|111415.6|32
1733808380000|2024-12-10 05:26:20|111471.5|111421.5|111471.2|111421.2|111475.5|111425.5|111468.3|111418.3|26
1733808390000|2024-12-10 05:26:30|111469.2|111419.2|111474.2|111424.2|111475.5|111425.5|111468|111418|28
1733808400000|2024-12-10 05:26:40|111472.2|111422.2|111472.4|111422.4|111474.2|111424.2|111472.2|111422.2|9
1733808410000|2024-12-10 05:26:50|111473|111423|111470.7|111420.7|111475|111425|111469.7|111419.7|18
1733808420000|2024-12-10 05:27:00|111472.5|111422.5|111468.6|111418.6|111473.3|111423.3|111464.7|111414.7|32
1733808430000|2024-12-10 05:27:10|111468.5|111418.5|111468.8|111418.8|111470|111420|111467.3|111417.3|8
1733808440000|2024-12-10 05:27:20|111467.1|111417.1|111459.2|111409.2|111468.4|111418.4|111457.9|111407.9|22
1733808450000|2024-12-10 05:27:30|111461.1|111411.1|111458|111408|111461.1|111411.1|111454.8|111404.8|22
1733808460000|2024-12-10 05:27:40|111456.4|111406.4|111457.1|111407.1|111458|111408|111456.4|111406.4|6
1733808470000|2024-12-10 05:27:50|111456.8|111406.8|111458.2|111408.2|111458.6|111408.6|111455.1|111405.1|18
1733808480000|2024-12-10 05:28:00|111456.7|111406.7|111461.9|111411.9|111461.9|111411.9|111456.7|111406.7|10
1733808490000|2024-12-10 05:28:10|111461.3|111411.3|111460.9|111410.9|111461.3|111411.3|111460.3|111410.3|4
1733808500000|2024-12-10 05:28:20|111459.9|111409.9|111460.9|111410.9|111460.9|111410.9|111456.3|111406.3|14
1733808510000|2024-12-10 05:28:30|111459.9|111409.9|111458.4|111408.4|111460.9|111410.9|111458.4|111408.4|10
1733808520000|2024-12-10 05:28:40|111457.1|111407.1|111459.2|111409.2|111460.6|111410.6|111456.4|111406.4|11
1733808530000|2024-12-10 05:28:50|111458.1|111408.1|111459.2|111409.2|111460|111410|111458.1|111408.1|8
1733808540000|2024-12-10 05:29:00|111460|111410|111460.1|111410.1|111461.1|111411.1|111457.4|111407.4|10
1733808550000|2024-12-10 05:29:10|111461.1|111411.1|111458.7|111408.7|111461.3|111411.3|111458.5|111408.5|9
1733808560000|2024-12-10 05:29:20|111461.3|111411.3|111457.9|111407.9|111461.8|111411.8|111456.9|111406.9|15
1733808570000|2024-12-10 05:29:30|111459.1|111409.1|111465.5|111415.5|111466.8|111416.8|111457.7|111407.7|17
1733808580000|2024-12-10 05:29:40|111463.2|111413.2|111462.8|111412.8|111467.4|111417.4|111462.4|111412.4|16
1733808590000|2024-12-10 05:29:50|111464.4|111414.4|111463.8|111413.8|111467.5|111417.5|111462.8|111412.8|26
1733808600000|2024-12-10 05:30:00|111463.7|111413.7|111460.6|111410.6|111471.2|111421.2|111452.6|111402.6|43
1733808610000|2024-12-10 05:30:10|111465.9|111415.9|111457.2|111407.2|111469.2|111419.2|111457.2|111407.2|17
1733808620000|2024-12-10 05:30:20|111459.3|111409.3|111459.1|111409.1|111464.1|111414.1|111456.9|111406.9|16
1733808630000|2024-12-10 05:30:30|111458.7|111408.7|111458.3|111408.3|111460.8|111410.8|111456.5|111406.5|21
1733808640000|2024-12-10 05:30:40|111459|111409|111459.6|111409.6|111463.1|111413.1|111457.7|111407.7|46
1733808650000|2024-12-10 05:30:50|111459.3|111409.3|111459.4|111409.4|111464|111414|111459|111409|29
1733808660000|2024-12-10 05:31:00|111459|111409|111462.2|111412.2|111462.9|111412.9|111457.9|111407.9|25
1733808670000|2024-12-10 05:31:10|111459.2|111409.2|111456.5|111406.5|111461.8|111411.8|111456.5|111406.5|13
1733808680000|2024-12-10 05:31:20|111458.5|111408.5|111458.8|111408.8|111462.1|111412.1|111453.6|111403.6|24
1733808690000|2024-12-10 05:31:30|111457.2|111407.2|111457.6|111407.6|111458.8|111408.8|111456.3|111406.3|7
1733808700000|2024-12-10 05:31:40|111458.1|111408.1|111453.6|111403.6|111458.1|111408.1|111453.6|111403.6|12
1733808710000|2024-12-10 05:31:50|111456|111406|111453.7|111403.7|111456|111406|111451.1|111401.1|17
1733808720000|2024-12-10 05:32:00|111451.4|111401.4|111453|111403|111455.1|111405.1|111442.9|111392.9|21
1733808730000|2024-12-10 05:32:10|111450.3|111400.3|111446.3|111396.3|111452.9|111402.9|111442.9|111392.9|31
1733808740000|2024-12-10 05:32:20|111446.2|111396.2|111444.8|111394.8|111451.5|111401.5|111438.9|111388.9|52
1733808750000|2024-12-10 05:32:30|111445.4|111395.4|111449.2|111399.2|111449.2|111399.2|111441.9|111391.9|17
1733808760000|2024-12-10 05:32:40|111450.7|111400.7|111450.2|111400.2|111450.7|111400.7|111442.3|111392.3|18
1733808770000|2024-12-10 05:32:50|111449.3|111399.3|111447.9|111397.9|111449.4|111399.4|111442.4|111392.4|12
1733808780000|2024-12-10 05:33:00|111447.4|111397.4|111446.8|111396.8|111452.5|111402.5|111443.5|111393.5|26
1733808790000|2024-12-10 05:33:10|111446.6|111396.6|111433.8|111383.8|111446.6|111396.6|111426.9|111376.9|42
1733808800000|2024-12-10 05:33:20|111433.2|111383.2|111437.3|111387.3|111437.3|111387.3|111429.4|111379.4|36
1733808810000|2024-12-10 05:33:30|111433.9|111383.9|111433.9|111383.9|111437.3|111387.3|111430.5|111380.5|29
1733808820000|2024-12-10 05:33:40|111432.3|111382.3|111435.6|111385.6|111443.9|111393.9|111432.3|111382.3|25
1733808830000|2024-12-10 05:33:50|111437.8|111387.8|111435.9|111385.9|111437.8|111387.8|111433.1|111383.1|13
1733808840000|2024-12-10 05:34:00|111432.5|111382.5|111437.7|111387.7|111444.5|111394.5|111432.5|111382.5|32
1733808850000|2024-12-10 05:34:10|111438.5|111388.5|111438.5|111388.5|111443.8|111393.8|111436.5|111386.5|23
1733808860000|2024-12-10 05:34:20|111439.1|111389.1|111432.7|111382.7|111439.1|111389.1|111431|111381|20
1733808870000|2024-12-10 05:34:30|111434.2|111384.2|111430.4|111380.4|111435.8|111385.8|111430.4|111380.4|10
1733808880000|2024-12-10 05:34:40|111431.9|111381.9|111428.4|111378.4|111433.5|111383.5|111428.4|111378.4|12
1733808890000|2024-12-10 05:34:50|111428.2|111378.2|111429.4|111379.4|111429.7|111379.7|111428|111378|6
1733808900000|2024-12-10 05:35:00|111429.7|111379.7|111429.2|111379.2|111429.7|111379.7|111424.1|111374.1|14
1733808910000|2024-12-10 05:35:10|111432|111382|111428.3|111378.3|111432|111382|111426.8|111376.8|11
1733808920000|2024-12-10 05:35:20|111428.4|111378.4|111433.5|111383.5|111436.3|111386.3|111427.8|111377.8|12
1733808930000|2024-12-10 05:35:30|111435.8|111385.8|111439.5|111389.5|111445.8|111395.8|111433|111383|27
1733808940000|2024-12-10 05:35:40|111441|111391|111438.2|111388.2|111441.4|111391.4|111438.2|111388.2|7
1733808950000|2024-12-10 05:35:50|111435.7|111385.7|111434.7|111384.7|111435.9|111385.9|111429|111379|15
1733808960000|2024-12-10 05:36:00|111434.5|111384.5|111432.4|111382.4|111435.4|111385.4|111425.2|111375.2|16
1733808970000|2024-12-10 05:36:10|111432.5|111382.5|111432.3|111382.3|111432.5|111382.5|111432.3|111382.3|3
1733808980000|2024-12-10 05:36:20|111432.4|111382.4|111427.8|111377.8|111432.4|111382.4|111427.8|111377.8|6
1733808990000|2024-12-10 05:36:30|111429.8|111379.8|111429|111379|111429.8|111379.8|111428|111378|4
1733809000000|2024-12-10 05:36:40|111426.7|111376.7|111429.9|111379.9|111429.9|111379.9|111426.7|111376.7|4
1733809010000|2024-12-10 05:36:50|111430|111380|111429.6|111379.6|111430|111380|111427.8|111377.8|6
1733809020000|2024-12-10 05:37:00|111429.7|111379.7|111431.4|111381.4|111431.4|111381.4|111429.7|111379.7|4
1733809030000|2024-12-10 05:37:10|111430.7|111380.7|111428.3|111378.3|111430.7|111380.7|111424|111374|11
1733809040000|2024-12-10 05:37:20|111428.2|111378.2|111433.5|111383.5|111434.5|111384.5|111425.9|111375.9|7
1733809050000|2024-12-10 05:37:30|111432.2|111382.2|111429.5|111379.5|111433.5|111383.5|111427.2|111377.2|10
1733809060000|2024-12-10 05:37:40|111429.3|111379.3|111433.3|111383.3|111438.5|111388.5|111429.3|111379.3|18
1733809070000|2024-12-10 05:37:50|111432.1|111382.1|111431.1|111381.1|111433.5|111383.5|111431|111381|5
1733809080000|2024-12-10 05:38:00|111431.2|111381.2|111430.5|111380.5|111431.2|111381.2|111430.5|111380.5|4
1733809090000|2024-12-10 05:38:10|111432.6|111382.6|111429.1|111379.1|111432.6|111382.6|111422.4|111372.4|16
1733809100000|2024-12-10 05:38:20|111429.2|111379.2|111429.2|111379.2|111429.2|111379.2|111429.2|111379.2|1
1733809110000|2024-12-10 05:38:30|111427.2|111377.2|111426.7|111376.7|111430.1|111380.1|111426.7|111376.7|8
1733809120000|2024-12-10 05:38:40|111427.5|111377.5|111427.6|111377.6|111427.6|111377.6|111427.5|111377.5|2
1733809130000|2024-12-10 05:38:50|111424.3|111374.3|111429.2|111379.2|111429.2|111379.2|111424.3|111374.3|2
1733809140000|2024-12-10 05:39:00|111429.1|111379.1|111429.4|111379.4|111430.1|111380.1|111427.9|111377.9|7
1733809150000|2024-12-10 05:39:10|111430.1|111380.1|111432.3|111382.3|111432.3|111382.3|111425.2|111375.2|12
1733809160000|2024-12-10 05:39:20|111430.4|111380.4|111427.3|111377.3|111430.4|111380.4|111427.1|111377.1|13
1733809170000|2024-12-10 05:39:30|111429|111379|111408.2|111358.2|111429|111379|111404.7|111354.7|26
1733809180000|2024-12-10 05:39:40|111409|111359|111399.7|111349.7|111409.7|111359.7|111399.5|111349.5|24
1733809190000|2024-12-10 05:39:50|111401.9|111351.9|111400.2|111350.2|111408|111358|111392|111342|29
1733809200000|2024-12-10 05:40:00|111394.9|111344.9|111401.2|111351.2|111405.5|111355.5|111394.9|111344.9|29
1733809210000|2024-12-10 05:40:10|111401.7|111351.7|111393.3|111343.3|111402.5|111352.5|111385.5|111335.5|23
1733809220000|2024-12-10 05:40:20|111392.9|111342.9|111394.3|111344.3|111400|111350|111390|111340|30
1733809230000|2024-12-10 05:40:30|111396.4|111346.4|111402.6|111352.6|111406|111356|111396.1|111346.1|36
1733809240000|2024-12-10 05:40:40|111407|111357|111401.8|111351.8|111407|111357|111401.8|111351.8|12
1733809250000|2024-12-10 05:40:50|111405.6|111355.6|111405.6|111355.6|111405.6|111355.6|111398|111348|22
1733809260000|2024-12-10 05:41:00|111406.3|111356.3|111421.4|111371.4|111421.4|111371.4|111403.7|111353.7|33
1733809270000|2024-12-10 05:41:10|111422.7|111372.7|111419.1|111369.1|111423|111373|111417.2|111367.2|13
1733809280000|2024-12-10 05:41:20|111417.1|111367.1|111406.8|111356.8|111417.5|111367.5|111404.3|111354.3|34
1733809290000|2024-12-10 05:41:30|111409.2|111359.2|111398.7|111348.7|111409.2|111359.2|111397.7|111347.7|20
1733809300000|2024-12-10 05:41:40|111398.3|111348.3|111399|111349|111403.2|111353.2|111397.3|111347.3|19
1733809310000|2024-12-10 05:41:50|111402.2|111352.2|111398.3|111348.3|111406.8|111356.8|111398.3|111348.3|17
1733809320000|2024-12-10 05:42:00|111400.3|111350.3|111399.1|111349.1|111403|111353|111399|111349|7
1733809330000|2024-12-10 05:42:10|111401.8|111351.8|111406.7|111356.7|111408|111358|111401.8|111351.8|15
1733809340000|2024-12-10 05:42:20|111406.6|111356.6|111405.6|111355.6|111407.3|111357.3|111401.6|111351.6|16
1733809350000|2024-12-10 05:42:30|111401.8|111351.8|111400.5|111350.5|111401.8|111351.8|111399.2|111349.2|15
1733809360000|2024-12-10 05:42:40|111400.7|111350.7|111399.7|111349.7|111407.5|111357.5|111398.9|111348.9|19
1733809370000|2024-12-10 05:42:50|111398.2|111348.2|111399.4|111349.4|111399.4|111349.4|111398.2|111348.2|8
1733809380000|2024-12-10 05:43:00|111399.1|111349.1|111393.5|111343.5|111399.1|111349.1|111385.5|111335.5|25
1733809390000|2024-12-10 05:43:10|111397|111347|111393.1|111343.1|111397.1|111347.1|111392.4|111342.4|10
1733809400000|2024-12-10 05:43:20|111393.2|111343.2|111390.8|111340.8|111393.4|111343.4|111388.2|111338.2|17
1733809410000|2024-12-10 05:43:30|111392.4|111342.4|111396.9|111346.9|111402.1|111352.1|111392.4|111342.4|13
1733809420000|2024-12-10 05:43:40|111397|111347|111395.1|111345.1|111397|111347|111393.1|111343.1|11
1733809430000|2024-12-10 05:43:50|111392.9|111342.9|111395.3|111345.3|111402.4|111352.4|111392.9|111342.9|28
1733809440000|2024-12-10 05:44:00|111393|111343|111399.6|111349.6|111402.8|111352.8|111393|111343|16
1733809450000|2024-12-10 05:44:10|111402|111352|111400.5|111350.5|111404.7|111354.7|111399.2|111349.2|13
1733809460000|2024-12-10 05:44:20|111399.9|111349.9|111397.6|111347.6|111399.9|111349.9|111397.6|111347.6|3
1733809470000|2024-12-10 05:44:30|111397.7|111347.7|111398.9|111348.9|111398.9|111348.9|111397.6|111347.6|8
1733809480000|2024-12-10 05:44:40|111399|111349|111398.2|111348.2|111399.7|111349.7|111397.7|111347.7|9
1733809490000|2024-12-10 05:44:50|111397.4|111347.4|111399.5|111349.5|111399.5|111349.5|111397.3|111347.3|5
1733809500000|2024-12-10 05:45:00|111399.8|111349.8|111405.9|111355.9|111405.9|111355.9|111398.3|111348.3|14
1733809510000|2024-12-10 05:45:10|111403.6|111353.6|111400.3|111350.3|111406.1|111356.1|111399.3|111349.3|16
1733809520000|2024-12-10 05:45:20|111400.5|111350.5|111404.1|111354.1|111407.3|111357.3|111400.4|111350.4|16
1733809530000|2024-12-10 05:45:30|111401.3|111351.3|111401.4|111351.4|111407.5|111357.5|111398.8|111348.8|22
1733809540000|2024-12-10 05:45:40|111399.1|111349.1|111399|111349|111401.4|111351.4|111396.7|111346.7|16
1733809550000|2024-12-10 05:45:50|111398.8|111348.8|111399.6|111349.6|111400|111350|111398.6|111348.6|7
1733809560000|2024-12-10 05:46:00|111399.5|111349.5|111402.2|111352.2|111404.7|111354.7|111397.7|111347.7|25
1733809570000|2024-12-10 05:46:10|111403.6|111353.6|111386.8|111336.8|111404.2|111354.2|111384.3|111334.3|27
1733809580000|2024-12-10 05:46:20|111384.8|111334.8|111382.2|111332.2|111389|111339|111379.9|111329.9|18
1733809590000|2024-12-10 05:46:30|111385.5|111335.5|111383.8|111333.8|111385.5|111335.5|111380.9|111330.9|15
1733809600000|2024-12-10 05:46:40|111387.3|111337.3|111364.7|111314.7|111387.3|111337.3|111364.7|111314.7|27
1733809610000|2024-12-10 05:46:50|111366.7|111316.7|111361.3|111311.3|111370.3|111320.3|111361.3|111311.3|18
1733809620000|2024-12-10 05:47:00|111361.2|111311.2|111361.8|111311.8|111364.2|111314.2|111360.9|111310.9|19
1733809630000|2024-12-10 05:47:10|111362|111312|111359.6|111309.6|111362.2|111312.2|111358.6|111308.6|20
1733809640000|2024-12-10 05:47:20|111359.7|111309.7|111360.4|111310.4|111364.3|111314.3|111358.5|111308.5|14
1733809650000|2024-12-10 05:47:30|111359.2|111309.2|111343.5|111293.5|111359.2|111309.2|111337.1|111287.1|42
1733809660000|2024-12-10 05:47:40|111344.5|111294.5|111342.3|111292.3|111344.5|111294.5|111337.9|111287.9|9
1733809670000|2024-12-10 05:47:50|111337.9|111287.9|111358|111308|111358|111308|111337.9|111287.9|31
1733809680000|2024-12-10 05:48:00|111356.5|111306.5|111346.8|111296.8|111357.7|111307.7|111343.3|111293.3|28
1733809690000|2024-12-10 05:48:10|111343.4|111293.4|111353.9|111303.9|111355.6|111305.6|111341.1|111291.1|39
1733809700000|2024-12-10 05:48:20|111354|111304|111343.3|111293.3|111356|111306|111339.3|111289.3|29
1733809710000|2024-12-10 05:48:30|111346.7|111296.7|111343.9|111293.9|111346.7|111296.7|111340|111290|24
1733809720000|2024-12-10 05:48:40|111344.8|111294.8|111345.5|111295.5|111350.4|111300.4|111343.2|111293.2|17
1733809730000|2024-12-10 05:48:50|111347.4|111297.4|111344.7|111294.7|111350.2|111300.2|111338.4|111288.4|28
1733809740000|2024-12-10 05:49:00|111344.8|111294.8|111338.1|111288.1|111345.2|111295.2|111336.8|111286.8|32
1733809750000|2024-12-10 05:49:10|111336.3|111286.3|111337|111287|111338.4|111288.4|111331.7|111281.7|26
1733809760000|2024-12-10 05:49:20|111338|111288|111338|111288|111340.4|111290.4|111333.7|111283.7|25
1733809770000|2024-12-10 05:49:30|111336.2|111286.2|111334.9|111284.9|111338.4|111288.4|111332|111282|33
1733809780000|2024-12-10 05:49:40|111336.5|111286.5|111336.1|111286.1|111339.1|111289.1|111332.9|111282.9|14
1733809790000|2024-12-10 05:49:50|111334|111284|111338.4|111288.4|111340.3|111290.3|111334|111284|22
1733809800000|2024-12-10 05:50:00|111337.8|111287.8|111332.9|111282.9|111339|111289|111332.5|111282.5|17
1733809810000|2024-12-10 05:50:10|111333.4|111283.4|111333.3|111283.3|111340.8|111290.8|111331.8|111281.8|28
1733809820000|2024-12-10 05:50:20|111335.3|111285.3|111328.6|111278.6|111338|111288|111328|111278|36
1733809830000|2024-12-10 05:50:30|111330.7|111280.7|111333|111283|111333|111283|111324.9|111274.9|25
1733809840000|2024-12-10 05:50:40|111331.2|111281.2|111335.6|111285.6|111338.2|111288.2|111327.1|111277.1|32
1733809850000|2024-12-10 05:50:50|111338.2|111288.2|111353.5|111303.5|111356.2|111306.2|111336.2|111286.2|35
1733809860000|2024-12-10 05:51:00|111349.8|111299.8|111352.4|111302.4|111356.8|111306.8|111349.8|111299.8|8
1733809870000|2024-12-10 05:51:10|111352.9|111302.9|111351.9|111301.9|111357.2|111307.2|111348|111298|13
1733809880000|2024-12-10 05:51:20|111352|111302|111352.8|111302.8|111352.8|111302.8|111352|111302|5
1733809890000|2024-12-10 05:51:30|111352.7|111302.7|111342.3|111292.3|111352.8|111302.8|111337.4|111287.4|22
1733809900000|2024-12-10 05:51:40|111342.4|111292.4|111336.5|111286.5|111342.9|111292.9|111332.9|111282.9|24
1733809910000|2024-12-10 05:51:50|111338.1|111288.1|111339.5|111289.5|111341|111291|111335.3|111285.3|13
1733809920000|2024-12-10 05:52:00|111341.3|111291.3|111336.6|111286.6|111341.9|111291.9|111335.5|111285.5|13
1733809930000|2024-12-10 05:52:10|111343.4|111293.4|111348.1|111298.1|111348.7|111298.7|111334.9|111284.9|29
1733809940000|2024-12-10 05:52:20|111349.6|111299.6|111352.3|111302.3|111353.4|111303.4|111348.1|111298.1|19
1733809950000|2024-12-10 05:52:30|111355.3|111305.3|111353.9|111303.9|111355.3|111305.3|111351.1|111301.1|18
1733809960000|2024-12-10 05:52:40|111357.5|111307.5|111341.5|111291.5|111362.8|111312.8|111341.5|111291.5|36
1733809970000|2024-12-10 05:52:50|111344.5|111294.5|111350.9|111300.9|111352.3|111302.3|111344.5|111294.5|29
1733809980000|2024-12-10 05:53:00|111351.6|111301.6|111337.3|111287.3|111354.2|111304.2|111334.6|111284.6|32
1733809990000|2024-12-10 05:53:10|111336.1|111286.1|111338.5|111288.5|111342.3|111292.3|111336.1|111286.1|21
1733810000000|2024-12-10 05:53:20|111336.5|111286.5|111334.5|111284.5|111337.1|111287.1|111333.1|111283.1|11
1733810010000|2024-12-10 05:53:30|111332.7|111282.7|111336.1|111286.1|111336.8|111286.8|111331.7|111281.7|11
1733810020000|2024-12-10 05:53:40|111336.2|111286.2|111334.4|111284.4|111336.2|111286.2|111332.6|111282.6|5
1733810030000|2024-12-10 05:53:50|111335|111285|111333.5|111283.5|111340.5|111290.5|111333.1|111283.1|26
1733810040000|2024-12-10 05:54:00|111333.7|111283.7|111333.7|111283.7|111333.7|111283.7|111330.9|111280.9|9
1733810050000|2024-12-10 05:54:10|111332.5|111282.5|111334.3|111284.3|111336.3|111286.3|111330.9|111280.9|20
1733810060000|2024-12-10 05:54:20|111335|111285|111336.2|111286.2|111339.4|111289.4|111331.8|111281.8|16
1733810070000|2024-12-10 05:54:30|111337.8|111287.8|111339.9|111289.9|111340.4|111290.4|111335.5|111285.5|8
1733810080000|2024-12-10 05:54:40|111339.8|111289.8|111336.2|111286.2|111340.4|111290.4|111333.6|111283.6|16
1733810090000|2024-12-10 05:54:50|111337.3|111287.3|111337.6|111287.6|111341.1|111291.1|111334.9|111284.9|13
1733810100000|2024-12-10 05:55:00|111339.6|111289.6|111336.9|111286.9|111341.2|111291.2|111333.1|111283.1|25
1733810110000|2024-12-10 05:55:10|111333.7|111283.7|111338.2|111288.2|111340.9|111290.9|111333.7|111283.7|23
1733810120000|2024-12-10 05:55:20|111337.4|111287.4|111330.7|111280.7|111337.4|111287.4|111327|111277|19
1733810130000|2024-12-10 05:55:30|111332.9|111282.9|111326.2|111276.2|111337.8|111287.8|111325.1|111275.1|29
1733810140000|2024-12-10 05:55:40|111325.9|111275.9|111324.6|111274.6|111325.9|111275.9|111324|111274|4
1733810150000|2024-12-10 05:55:50|111327.4|111277.4|111336.3|111286.3|111339.5|111289.5|111324.6|111274.6|23
1733810160000|2024-12-10 05:56:00|111337.4|111287.4|111339.3|111289.3|111347.2|111297.2|111333.6|111283.6|32
1733810170000|2024-12-10 05:56:10|111340.9|111290.9|111337.6|111287.6|111351.3|111301.3|111337.6|111287.6|22
1733810180000|2024-12-10 05:56:20|111336.2|111286.2|111336.3|111286.3|111349.1|111299.1|111335.3|111285.3|29
1733810190000|2024-12-10 05:56:30|111339.1|111289.1|111336.8|111286.8|111344.1|111294.1|111335.7|111285.7|20
1733810200000|2024-12-10 05:56:40|111336.7|111286.7|111339.1|111289.1|111341.4|111291.4|111336.7|111286.7|17
1733810210000|2024-12-10 05:56:50|111340.1|111290.1|111342.2|111292.2|111342.4|111292.4|111339.1|111289.1|18
1733810220000|2024-12-10 05:57:00|111337.4|111287.4|111338.6|111288.6|111346.1|111296.1|111334.6|111284.6|32
1733810230000|2024-12-10 05:57:10|111337.9|111287.9|111351.1|111301.1|111351.4|111301.4|111334.6|111284.6|25
1733810240000|2024-12-10 05:57:20|111352|111302|111353.4|111303.4|111354.6|111304.6|111351.3|111301.3|11
1733810250000|2024-12-10 05:57:30|111353.5|111303.5|111355|111305|111355|111305|111351.9|111301.9|13
1733810260000|2024-12-10 05:57:40|111352.5|111302.5|111360.8|111310.8|111361.1|111311.1|111352.5|111302.5|15
1733810270000|2024-12-10 05:57:50|111361.1|111311.1|111361.6|111311.6|111361.6|111311.6|111358|111308|21
1733810280000|2024-12-10 05:58:00|111359.3|111309.3|111356.4|111306.4|111361|111311|111355.5|111305.5|21
1733810290000|2024-12-10 05:58:10|111356.6|111306.6|111355.3|111305.3|111356.6|111306.6|111352.2|111302.2|14
1733810300000|2024-12-10 05:58:20|111355.1|111305.1|111354.2|111304.2|111355.1|111305.1|111352.6|111302.6|10
1733810310000|2024-12-10 05:58:30|111351.4|111301.4|111344.8|111294.8|111354|111304|111343.6|111293.6|17
1733810320000|2024-12-10 05:58:40|111343.6|111293.6|111340.4|111290.4|111344.6|111294.6|111340.1|111290.1|13
1733810330000|2024-12-10 05:58:50|111338.9|111288.9|111340.1|111290.1|111341.8|111291.8|111338.9|111288.9|10
1733810340000|2024-12-10 05:59:00|111341.8|111291.8|111339.2|111289.2|111341.8|111291.8|111334.8|111284.8|36
1733810350000|2024-12-10 05:59:10|111337.9|111287.9|111329.4|111279.4|111339.4|111289.4|111328.9|111278.9|20
1733810360000|2024-12-10 05:59:20|111328.9|111278.9|111332.2|111282.2|111333.3|111283.3|111325.6|111275.6|19
1733810370000|2024-12-10 05:59:30|111333.1|111283.1|111336.3|111286.3|111338.1|111288.1|111332.6|111282.6|30
1733810380000|2024-12-10 05:59:40|111336.2|111286.2|111337.1|111287.1|111340.3|111290.3|111334.1|111284.1|24
1733810390000|2024-12-10 05:59:50|111338.7|111288.7|111335.3|111285.3|111341.8|111291.8|111333.7|111283.7|16
1733810400000|2024-12-10 06:00:00|111334.7|111284.7|111333.4|111283.4|111338.9|111288.9|111330.8|111280.8|31
1733810410000|2024-12-10 06:00:10|111336.6|111286.6|111328.5|111278.5|111336.6|111286.6|111328.4|111278.4|19
1733810420000|2024-12-10 06:00:20|111331.7|111281.7|111349.5|111299.5|111355|111305|111331.2|111281.2|41
1733810430000|2024-12-10 06:00:30|111350.4|111300.4|111336.2|111286.2|111351.1|111301.1|111332.1|111282.1|41
1733810440000|2024-12-10 06:00:40|111339.8|111289.8|111338.2|111288.2|111339.8|111289.8|111334.1|111284.1|14
1733810450000|2024-12-10 06:00:50|111335.1|111285.1|111337.9|111287.9|111339.2|111289.2|111334.1|111284.1|25
1733810460000|2024-12-10 06:01:00|111337.3|111287.3|111335.2|111285.2|111343.5|111293.5|111333.5|111283.5|30
1733810470000|2024-12-10 06:01:10|111339.5|111289.5|111337.1|111287.1|111339.5|111289.5|111335.9|111285.9|8
1733810480000|2024-12-10 06:01:20|111335.1|111285.1|111337.8|111287.8|111337.8|111287.8|111331.9|111281.9|24
1733810490000|2024-12-10 06:01:30|111335.2|111285.2|111333.8|111283.8|111338.9|111288.9|111329.8|111279.8|21
1733810500000|2024-12-10 06:01:40|111331|111281|111347.4|111297.4|111347.4|111297.4|111324.9|111274.9|25
1733810510000|2024-12-10 06:01:50|111345.4|111295.4|111358.3|111308.3|111358.3|111308.3|111345.4|111295.4|50
1733810520000|2024-12-10 06:02:00|111358.5|111308.5|111360.8|111310.8|111363.2|111313.2|111356.9|111306.9|16
1733810530000|2024-12-10 06:02:10|111363|111313|111364|111314|111365.8|111315.8|111360.4|111310.4|17
1733810540000|2024-12-10 06:02:20|111361.9|111311.9|111357.1|111307.1|111365.5|111315.5|111356.6|111306.6|18
1733810550000|2024-12-10 06:02:30|111355.9|111305.9|111358.7|111308.7|111361.5|111311.5|111355.5|111305.5|15
1733810560000|2024-12-10 06:02:40|111358.6|111308.6|111356.9|111306.9|111358.6|111308.6|111350.9|111300.9|40
1733810570000|2024-12-10 06:02:50|111357.3|111307.3|111354.1|111304.1|111358.4|111308.4|111352.6|111302.6|50
1733810580000|2024-12-10 06:03:00|111356.9|111306.9|111358.6|111308.6|111359.6|111309.6|111355.1|111305.1|40
1733810590000|2024-12-10 06:03:10|111357.9|111307.9|111354.7|111304.7|111360.3|111310.3|111353.6|111303.6|26
1733810600000|2024-12-10 06:03:20|111357.4|111307.4|111355.9|111305.9|111360.4|111310.4|111353.6|111303.6|18
1733810610000|2024-12-10 06:03:30|111356|111306|111357.9|111307.9|111359.2|111309.2|111355.1|111305.1|15
1733810620000|2024-12-10 06:03:40|111357.7|111307.7|111357.9|111307.9|111359.5|111309.5|111353.5|111303.5|41
1733810630000|2024-12-10 06:03:50|111358.2|111308.2|111357.3|111307.3|111361.1|111311.1|111355.4|111305.4|26
1733810640000|2024-12-10 06:04:00|111358.9|111308.9|111356.2|111306.2|111359.3|111309.3|111353.4|111303.4|24
1733810650000|2024-12-10 06:04:10|111357.4|111307.4|111356|111306|111358.4|111308.4|111354.9|111304.9|39
1733810660000|2024-12-10 06:04:20|111356.5|111306.5|111357.1|111307.1|111357.7|111307.7|111352.8|111302.8|15
1733810670000|2024-12-10 06:04:30|111355.5|111305.5|111357.3|111307.3|111361.3|111311.3|111353.8|111303.8|25
1733810680000|2024-12-10 06:04:40|111357.6|111307.6|111355.7|111305.7|111360|111310|111355.7|111305.7|15
1733810690000|2024-12-10 06:04:50|111360.6|111310.6|111356.5|111306.5|111362.1|111312.1|111354.4|111304.4|36
1733810700000|2024-12-10 06:05:00|111354|111304|111354.5|111304.5|111356.8|111306.8|111351|111301|49
1733810710000|2024-12-10 06:05:10|111354.6|111304.6|111357.1|111307.1|111357.5|111307.5|111351.3|111301.3|43
1733810720000|2024-12-10 06:05:20|111357.3|111307.3|111354.2|111304.2|111357.8|111307.8|111351.4|111301.4|45
1733810730000|2024-12-10 06:05:30|111354.8|111304.8|111355.4|111305.4|111357.2|111307.2|111348.4|111298.4|40
1733810740000|2024-12-10 06:05:40|111352.9|111302.9|111349.2|111299.2|111355.6|111305.6|111347.4|111297.4|31
1733810750000|2024-12-10 06:05:50|111353|111303|111350.1|111300.1|111353.1|111303.1|111347.4|111297.4|31
1733810760000|2024-12-10 06:06:00|111354.8|111304.8|111348.3|111298.3|111354.8|111304.8|111347.5|111297.5|20
1733810770000|2024-12-10 06:06:10|111351.3|111301.3|111349.6|111299.6|111360.7|111310.7|111349.6|111299.6|11
1733810780000|2024-12-10 06:06:20|111348.7|111298.7|111349.1|111299.1|111349.1|111299.1|111348.7|111298.7|4
1733810790000|2024-12-10 06:06:30|111356.5|111306.5|111352|111302|111356.5|111306.5|111349|111299|33
1733810800000|2024-12-10 06:06:40|111351.8|111301.8|111354|111304|111356.1|111306.1|111350.9|111300.9|30
1733810810000|2024-12-10 06:06:50|111349.4|111299.4|111356|111306|111357.8|111307.8|111349.4|111299.4|45
1733810820000|2024-12-10 06:07:00|111355.4|111305.4|111363.2|111313.2|111368.9|111318.9|111354.2|111304.2|42
1733810830000|2024-12-10 06:07:10|111363.4|111313.4|111364.3|111314.3|111367.2|111317.2|111361.9|111311.9|29
1733810840000|2024-12-10 06:07:20|111361.8|111311.8|111364|111314|111366.6|111316.6|111358.7|111308.7|23
1733810850000|2024-12-10 06:07:30|111361.7|111311.7|111367|111317|111368.9|111318.9|111360.3|111310.3|32
1733810860000|2024-12-10 06:07:40|111367.2|111317.2|111355.5|111305.5|111368.3|111318.3|111353.5|111303.5|31
1733810870000|2024-12-10 06:07:50|111356.5|111306.5|111355.8|111305.8|111357.7|111307.7|111354.6|111304.6|36
1733810880000|2024-12-10 06:08:00|111357|111307|111356|111306|111359.4|111309.4|111353.3|111303.3|25
1733810890000|2024-12-10 06:08:10|111355.3|111305.3|111354.9|111304.9|111358.2|111308.2|111354.9|111304.9|12
1733810900000|2024-12-10 06:08:20|111357.4|111307.4|111356.6|111306.6|111361.9|111311.9|111354.9|111304.9|19
1733810910000|2024-12-10 06:08:30|111354.6|111304.6|111355.1|111305.1|111359.3|111309.3|111354.4|111304.4|25
1733810920000|2024-12-10 06:08:40|111353.9|111303.9|111354.3|111304.3|111356.4|111306.4|111353.3|111303.3|37
1733810930000|2024-12-10 06:08:50|111353.2|111303.2|111354.9|111304.9|111356.5|111306.5|111353.2|111303.2|36
1733810940000|2024-12-10 06:09:00|111353.5|111303.5|111358.1|111308.1|111358.1|111308.1|111353.3|111303.3|15
1733810950000|2024-12-10 06:09:10|111356.4|111306.4|111352.6|111302.6|111358.1|111308.1|111352.4|111302.4|17
1733810960000|2024-12-10 06:09:20|111355.5|111305.5|111356.1|111306.1|111356.9|111306.9|111352.7|111302.7|19
1733810970000|2024-12-10 06:09:30|111355|111305|111357.8|111307.8|111357.8|111307.8|111355|111305|7
1733810980000|2024-12-10 06:09:40|111356.7|111306.7|111356.1|111306.1|111356.8|111306.8|111356|111306|5
1733810990000|2024-12-10 06:09:50|111353.3|111303.3|111357.5|111307.5|111357.5|111307.5|111353.3|111303.3|15
1733811000000|2024-12-10 06:10:00|111355.8|111305.8|111355.5|111305.5|111357.5|111307.5|111355.5|111305.5|3
1733811010000|2024-12-10 06:10:10|111357.5|111307.5|111360|111310|111360.3|111310.3|111351.9|111301.9|21
1733811020000|2024-12-10 06:10:20|111358.5|111308.5|111356.9|111306.9|111358.5|111308.5|111356.9|111306.9|3
1733811030000|2024-12-10 06:10:30|111354.4|111304.4|111354.1|111304.1|111357.1|111307.1|111353.5|111303.5|14
1733811040000|2024-12-10 06:10:40|111355.9|111305.9|111353.4|111303.4|111357.4|111307.4|111353.4|111303.4|10
1733811050000|2024-12-10 06:10:50|111356.3|111306.3|111356.1|111306.1|111356.3|111306.3|111353.8|111303.8|10
1733811060000|2024-12-10 06:11:00|111354.1|111304.1|111358.4|111308.4|111359.2|111309.2|111354.1|111304.1|7
1733811070000|2024-12-10 06:11:10|111356.9|111306.9|111363.5|111313.5|111363.5|111313.5|111353.1|111303.1|20
1733811080000|2024-12-10 06:11:20|111359.9|111309.9|111364.2|111314.2|111364.2|111314.2|111359.9|111309.9|8
1733811090000|2024-12-10 06:11:30|111364|111314|111364.4|111314.4|111364.4|111314.4|111361.8|111311.8|6
1733811100000|2024-12-10 06:11:40|111363.4|111313.4|111351.4|111301.4|111364.6|111314.6|111349.5|111299.5|10
1733811110000|2024-12-10 06:11:50|111350.2|111300.2|111348.2|111298.2|111352.7|111302.7|111342.4|111292.4|40
1733811120000|2024-12-10 06:12:00|111345.5|111295.5|111344.8|111294.8|111350.6|111300.6|111343.3|111293.3|35
1733811130000|2024-12-10 06:12:10|111342.6|111292.6|111343.4|111293.4|111344.9|111294.9|111341|111291|17
1733811140000|2024-12-10 06:12:20|111342|111292|111344.2|111294.2|111348.7|111298.7|111342|111292|10
1733811150000|2024-12-10 06:12:30|111346.4|111296.4|111347.5|111297.5|111350.5|111300.5|111346.4|111296.4|20
1733811160000|2024-12-10 06:12:40|111346.9|111296.9|111346.9|111296.9|111351.4|111301.4|111346.9|111296.9|24
1733811170000|2024-12-10 06:12:50|111347.5|111297.5|111347.5|111297.5|111348.2|111298.2|111346.5|111296.5|11
1733811180000|2024-12-10 06:13:00|111347.6|111297.6|111347.9|111297.9|111347.9|111297.9|111343.7|111293.7|20
1733811190000|2024-12-10 06:13:10|111345.8|111295.8|111348.5|111298.5|111351|111301|111343.3|111293.3|36
1733811200000|2024-12-10 06:13:20|111349.3|111299.3|111343.9|111293.9|111352.6|111302.6|111341.2|111291.2|19
1733811210000|2024-12-10 06:13:30|111343.6|111293.6|111342.3|111292.3|111343.6|111293.6|111340.3|111290.3|10
1733811220000|2024-12-10 06:13:40|111340|111290|111340.8|111290.8|111342.2|111292.2|111333.5|111283.5|26
1733811230000|2024-12-10 06:13:50|111340.2|111290.2|111341|111291|111343.3|111293.3|111339.3|111289.3|30
1733811240000|2024-12-10 06:14:00|111334.5|111284.5|111344.4|111294.4|111346|111296|111334.5|111284.5|21
1733811250000|2024-12-10 06:14:10|111343.7|111293.7|111336.7|111286.7|111343.7|111293.7|111333.9|111283.9|35
1733811260000|2024-12-10 06:14:20|111336.2|111286.2|111330|111280|111341.6|111291.6|111330|111280|17
1733811270000|2024-12-10 06:14:30|111328.8|111278.8|111330.9|111280.9|111333.7|111283.7|111328.8|111278.8|19
1733811280000|2024-12-10 06:14:40|111331|111281|111330.8|111280.8|111336.5|111286.5|111330.4|111280.4|24
1733811290000|2024-12-10 06:14:50|111329.8|111279.8|111334.4|111284.4|111335.9|111285.9|111329.8|111279.8|22
1733811300000|2024-12-10 06:15:00|111331.9|111281.9|111337.6|111287.6|111341.2|111291.2|111330.5|111280.5|34
1733811310000|2024-12-10 06:15:10|111340.5|111290.5|111331.4|111281.4|111340.5|111290.5|111330.4|111280.4|28
1733811320000|2024-12-10 06:15:20|111330.4|111280.4|111334.6|111284.6|111336|111286|111330.2|111280.2|19
1733811330000|2024-12-10 06:15:30|111330.6|111280.6|111334|111284|111336.6|111286.6|111330.6|111280.6|7
1733811340000|2024-12-10 06:15:40|111334.1|111284.1|111329.4|111279.4|111336.8|111286.8|111329.4|111279.4|16
1733811350000|2024-12-10 06:15:50|111331.4|111281.4|111332|111282|111334.1|111284.1|111329.5|111279.5|13
1733811360000|2024-12-10 06:16:00|111332.2|111282.2|111331.1|111281.1|111334.7|111284.7|111326.5|111276.5|22
1733811370000|2024-12-10 06:16:10|111333.5|111283.5|111333.8|111283.8|111336.6|111286.6|111331.5|111281.5|24
1733811380000|2024-12-10 06:16:20|111331.3|111281.3|111331.9|111281.9|111333.8|111283.8|111329.8|111279.8|19
1733811390000|2024-12-10 06:16:30|111334.2|111284.2|111333.4|111283.4|111334.2|111284.2|111333.4|111283.4|5
1733811400000|2024-12-10 06:16:40|111333.2|111283.2|111333.6|111283.6|111333.9|111283.9|111329.7|111279.7|11
1733811410000|2024-12-10 06:16:50|111333.8|111283.8|111339.2|111289.2|111342.5|111292.5|111333.8|111283.8|7
1733811420000|2024-12-10 06:17:00|111335.8|111285.8|111336.6|111286.6|111341.8|111291.8|111334|111284|19
1733811430000|2024-12-10 06:17:10|111339.6|111289.6|111340.2|111290.2|111345.4|111295.4|111336.5|111286.5|21
1733811440000|2024-12-10 06:17:20|111340.8|111290.8|111349.3|111299.3|111350|111300|111340.2|111290.2|21
1733811450000|2024-12-10 06:17:30|111350.6|111300.6|111360.6|111310.6|111362.3|111312.3|111344.8|111294.8|27
1733811460000|2024-12-10 06:17:40|111361.1|111311.1|111358.1|111308.1|111361.1|111311.1|111353.9|111303.9|29
1733811470000|2024-12-10 06:17:50|111356.9|111306.9|111348.3|111298.3|111356.9|111306.9|111346.6|111296.6|51
1733811480000|2024-12-10 06:18:00|111348.5|111298.5|111341|111291|111351.6|111301.6|111340.4|111290.4|15
1733811490000|2024-12-10 06:18:10|111341.1|111291.1|111341.1|111291.1|111341.1|111291.1|111340.6|111290.6|5
1733811500000|2024-12-10 06:18:20|111341.2|111291.2|111341.4|111291.4|111341.4|111291.4|111341.2|111291.2|3
1733811510000|2024-12-10 06:18:30|111340.8|111290.8|111340.5|111290.5|111340.8|111290.8|111340.2|111290.2|5
1733811520000|2024-12-10 06:18:40|111339.7|111289.7|111339|111289|111339.7|111289.7|111339|111289|2
1733811530000|2024-12-10 06:18:50|111338.9|111288.9|111345.2|111295.2|111346.8|111296.8|111338.9|111288.9|10
1733811540000|2024-12-10 06:19:00|111349.7|111299.7|111347.4|111297.4|111350.8|111300.8|111347.1|111297.1|16
1733811550000|2024-12-10 06:19:10|111346.4|111296.4|111340.7|111290.7|111346.4|111296.4|111339.5|111289.5|13
1733811560000|2024-12-10 06:19:20|111340.5|111290.5|111340.3|111290.3|111340.5|111290.5|111340.2|111290.2|3
1733811570000|2024-12-10 06:19:30|111339.4|111289.4|111337.1|111287.1|111344.4|111294.4|111333.7|111283.7|14
1733811580000|2024-12-10 06:19:40|111339.4|111289.4|111343.8|111293.8|111346.6|111296.6|111339.4|111289.4|15
1733811590000|2024-12-10 06:19:50|111347.5|111297.5|111342.4|111292.4|111347.8|111297.8|111340.5|111290.5|10
1733811600000|2024-12-10 06:20:00|111342.3|111292.3|111326|111276|111345.8|111295.8|111326|111276|19
1733811610000|2024-12-10 06:20:10|111328.4|111278.4|111328.8|111278.8|111330.5|111280.5|111326|111276|16
1733811620000|2024-12-10 06:20:20|111327.9|111277.9|111328.7|111278.7|111329.3|111279.3|111322.3|111272.3|14
1733811630000|2024-12-10 06:20:30|111327|111277|111334.7|111284.7|111337.3|111287.3|111327|111277|30
1733811640000|2024-12-10 06:20:40|111332.5|111282.5|111334.5|111284.5|111336.7|111286.7|111332|111282|19
1733811650000|2024-12-10 06:20:50|111335.7|111285.7|111334.9|111284.9|111337.2|111287.2|111332.5|111282.5|11
1733811660000|2024-12-10 06:21:00|111334.7|111284.7|111330.1|111280.1|111338.2|111288.2|111328.7|111278.7|19
1733811670000|2024-12-10 06:21:10|111334.4|111284.4|111328.9|111278.9|111339.2|111289.2|111328.9|111278.9|28
1733811680000|2024-12-10 06:21:20|111330.1|111280.1|111339.5|111289.5|111341.5|111291.5|111329|111279|27
1733811690000|2024-12-10 06:21:30|111339.1|111289.1|111334.3|111284.3|111339.1|111289.1|111332.3|111282.3|22
1733811700000|2024-12-10 06:21:40|111332|111282|111334.5|111284.5|111338.5|111288.5|111331|111281|25
1733811710000|2024-12-10 06:21:50|111334.2|111284.2|111331|111281|111337.3|111287.3|111330.5|111280.5|14
1733811720000|2024-12-10 06:22:00|111331.2|111281.2|111328.9|111278.9|111333|111283|111324.9|111274.9|28
1733811730000|2024-12-10 06:22:10|111327|111277|111330.4|111280.4|111331.5|111281.5|111325|111275|18
1733811740000|2024-12-10 06:22:20|111329.7|111279.7|111332.2|111282.2|111333.2|111283.2|111329.7|111279.7|10
1733811750000|2024-12-10 06:22:30|111332.4|111282.4|111312.3|111262.3|111332.7|111282.7|111311|111261|20
1733811760000|2024-12-10 06:22:40|111312.8|111262.8|111312.5|111262.5|111312.8|111262.8|111312.3|111262.3|4
1733811770000|2024-12-10 06:22:50|111309.3|111259.3|111300.5|111250.5|111309.3|111259.3|111296.6|111246.6|27
1733811780000|2024-12-10 06:23:00|111299.3|111249.3|111298.3|111248.3|111303.5|111253.5|111296.9|111246.9|31
1733811790000|2024-12-10 06:23:10|111297.1|111247.1|111296.9|111246.9|111298.7|111248.7|111291.6|111241.6|32
1733811800000|2024-12-10 06:23:20|111297.9|111247.9|111300.6|111250.6|111304.2|111254.2|111296.6|111246.6|25
1733811810000|2024-12-10 06:23:30|111299.1|111249.1|111301.5|111251.5|111307.3|111257.3|111299.1|111249.1|9
1733811820000|2024-12-10 06:23:40|111301.4|111251.4|111301.1|111251.1|111304.6|111254.6|111300.7|111250.7|17
1733811830000|2024-12-10 06:23:50|111300.5|111250.5|111297|111247|111303.3|111253.3|111296.6|111246.6|17
1733811840000|2024-12-10 06:24:00|111297.1|111247.1|111302.6|111252.6|111302.8|111252.8|111296.1|111246.1|25
1733811850000|2024-12-10 06:24:10|111299.3|111249.3|111302.8|111252.8|111303.3|111253.3|111299.3|111249.3|23
1733811860000|2024-12-10 06:24:20|111299.7|111249.7|111295.3|111245.3|111303|111253|111289.5|111239.5|44
1733811870000|2024-12-10 06:24:30|111295.4|111245.4|111297.8|111247.8|111300.9|111250.9|111295.4|111245.4|13
1733811880000|2024-12-10 06:24:40|111296|111246|111297.8|111247.8|111299.5|111249.5|111295.9|111245.9|16
1733811890000|2024-12-10 06:24:50|111298|111248|111300.1|111250.1|111300.1|111250.1|111296.4|111246.4|14
1733811900000|2024-12-10 06:25:00|111298.5|111248.5|111296.8|111246.8|111299.7|111249.7|111295.7|111245.7|25
1733811910000|2024-12-10 06:25:10|111298|111248|111281.5|111231.5|111298|111248|111279.4|111229.4|61
1733811920000|2024-12-10 06:25:20|111282.1|111232.1|111283.9|111233.9|111286.6|111236.6|111276.9|111226.9|40
1733811930000|2024-12-10 06:25:30|111283.6|111233.6|111290.5|111240.5|111292.7|111242.7|111280.7|111230.7|42
1733811940000|2024-12-10 06:25:40|111292.6|111242.6|111295.2|111245.2|111298.1|111248.1|111292.3|111242.3|21
1733811950000|2024-12-10 06:25:50|111294.9|111244.9|111306.2|111256.2|111310.8|111260.8|111294.3|111244.3|26
1733811960000|2024-12-10 06:26:00|111307.2|111257.2|111310.2|111260.2|111310.2|111260.2|111306.4|111256.4|13
1733811970000|2024-12-10 06:26:10|111309.2|111259.2|111298.9|111248.9|111309.9|111259.9|111298.9|111248.9|11
1733811980000|2024-12-10 06:26:20|111297.9|111247.9|111299.4|111249.4|111300.9|111250.9|111297|111247|20
1733811990000|2024-12-10 06:26:30|111297.5|111247.5|111297.3|111247.3|111301.5|111251.5|111291.3|111241.3|30
1733812000000|2024-12-10 06:26:40|111297.7|111247.7|111298.6|111248.6|111304.1|111254.1|111296.3|111246.3|30
1733812010000|2024-12-10 06:26:50|111296.7|111246.7|111308.5|111258.5|111308.5|111258.5|111293.1|111243.1|29
1733812020000|2024-12-10 06:27:00|111303.7|111253.7|111293.8|111243.8|111307.7|111257.7|111293.8|111243.8|43
1733812030000|2024-12-10 06:27:10|111300.5|111250.5|111298.3|111248.3|111304.1|111254.1|111296.2|111246.2|30
1733812040000|2024-12-10 06:27:20|111298.6|111248.6|111298.2|111248.2|111304.2|111254.2|111297.2|111247.2|14
1733812050000|2024-12-10 06:27:30|111300.4|111250.4|111297.6|111247.6|111300.4|111250.4|111297.6|111247.6|7
1733812060000|2024-12-10 06:27:40|111296|111246|111298.4|111248.4|111303.7|111253.7|111296|111246|25
1733812070000|2024-12-10 06:27:50|111305.1|111255.1|111297.4|111247.4|111305.1|111255.1|111293.4|111243.4|28
1733812080000|2024-12-10 06:28:00|111297.5|111247.5|111291.7|111241.7|111300.8|111250.8|111287|111237|20
1733812090000|2024-12-10 06:28:10|111290.5|111240.5|111292.6|111242.6|111292.6|111242.6|111287.5|111237.5|20
1733812100000|2024-12-10 06:28:20|111293.6|111243.6|111291.7|111241.7|111294.3|111244.3|111284.7|111234.7|33
1733812110000|2024-12-10 06:28:30|111292.4|111242.4|111293.4|111243.4|111296.3|111246.3|111291.7|111241.7|13
1733812120000|2024-12-10 06:28:40|111292|111242|111292.6|111242.6|111297.3|111247.3|111289.5|111239.5|30
1733812130000|2024-12-10 06:28:50|111292.8|111242.8|111294.5|111244.5|111296.9|111246.9|111292.5|111242.5|22
1733812140000|2024-12-10 06:29:00|111295|111245|111288.9|111238.9|111298.3|111248.3|111286.8|111236.8|29
1733812150000|2024-12-10 06:29:10|111289.5|111239.5|111286.2|111236.2|111293.9|111243.9|111285|111235|33
1733812160000|2024-12-10 06:29:20|111287.8|111237.8|111288.1|111238.1|111289.8|111239.8|111283.4|111233.4|45
1733812170000|2024-12-10 06:29:30|111285.8|111235.8|111289.4|111239.4|111290.5|111240.5|111283.5|111233.5|22
1733812180000|2024-12-10 06:29:40|111290.2|111240.2|111283.5|111233.5|111292.2|111242.2|111283.1|111233.1|23
1733812190000|2024-12-10 06:29:50|111280.8|111230.8|111286.9|111236.9|111290.1|111240.1|111280.8|111230.8|29
1733812200000|2024-12-10 06:30:00|111284.4|111234.4|111277.7|111227.7|111284.4|111234.4|111277.3|111227.3|42
1733812210000|2024-12-10 06:30:10|111276.7|111226.7|111279.7|111229.7|111280.5|111230.5|111275.5|111225.5|21
1733812220000|2024-12-10 06:30:20|111278.6|111228.6|111282.2|111232.2|111290.4|111240.4|111277.1|111227.1|56
1733812230000|2024-12-10 06:30:30|111282.8|111232.8|111282.7|111232.7|111285.4|111235.4|111280.6|111230.6|15
1733812240000|2024-12-10 06:30:40|111283.3|111233.3|111284.8|111234.8|111284.8|111234.8|111282.4|111232.4|9
1733812250000|2024-12-10 06:30:50|111285.5|111235.5|111275.9|111225.9|111285.5|111235.5|111275.9|111225.9|8
1733812260000|2024-12-10 06:31:00|111276.8|111226.8|111291|111241|111292.6|111242.6|111272.5|111222.5|30
1733812270000|2024-12-10 06:31:10|111292.8|111242.8|111296.7|111246.7|111299|111249|111289.8|111239.8|29
1733812280000|2024-12-10 06:31:20|111297.6|111247.6|111299.2|111249.2|111299.2|111249.2|111297.6|111247.6|8
1733812290000|2024-12-10 06:31:30|111296.2|111246.2|111295.6|111245.6|111296.6|111246.6|111295.6|111245.6|4
1733812300000|2024-12-10 06:31:40|111296.8|111246.8|111296.7|111246.7|111298.4|111248.4|111295.2|111245.2|13
1733812310000|2024-12-10 06:31:50|111297.1|111247.1|111296.8|111246.8|111297.1|111247.1|111296.7|111246.7|3
1733812320000|2024-12-10 06:32:00|111297.2|111247.2|111294.7|111244.7|111297.6|111247.6|111293.3|111243.3|12
1733812330000|2024-12-10 06:32:10|111295.3|111245.3|111294.2|111244.2|111297.5|111247.5|111293.3|111243.3|21
1733812340000|2024-12-10 06:32:20|111294|111244|111301.3|111251.3|111301.3|111251.3|111294|111244|14
1733812350000|2024-12-10 06:32:30|111302.3|111252.3|111289.4|111239.4|111302.3|111252.3|111287.5|111237.5|26
1733812360000|2024-12-10 06:32:40|111291.2|111241.2|111284.6|111234.6|111292.2|111242.2|111284.6|111234.6|14
1733812370000|2024-12-10 06:32:50|111283.1|111233.1|111290.2|111240.2|111291.4|111241.4|111283.1|111233.1|13
1733812380000|2024-12-10 06:33:00|111289.6|111239.6|111290.5|111240.5|111292.8|111242.8|111285.9|111235.9|18
1733812390000|2024-12-10 06:33:10|111286.5|111236.5|111285.5|111235.5|111291.9|111241.9|111280.3|111230.3|25
1733812400000|2024-12-10 06:33:20|111285.9|111235.9|111282.9|111232.9|111288.2|111238.2|111281.4|111231.4|15
1733812410000|2024-12-10 06:33:30|111282.7|111232.7|111281.5|111231.5|111282.8|111232.8|111281.5|111231.5|4
1733812420000|2024-12-10 06:33:40|111287.3|111237.3|111287.8|111237.8|111291.2|111241.2|111285.6|111235.6|17
1733812430000|2024-12-10 06:33:50|111287.6|111237.6|111292.2|111242.2|111292.2|111242.2|111287.6|111237.6|12
1733812440000|2024-12-10 06:34:00|111290.4|111240.4|111286.8|111236.8|111293.1|111243.1|111284.5|111234.5|13
1733812450000|2024-12-10 06:34:10|111291.6|111241.6|111280.6|111230.6|111291.6|111241.6|111272.6|111222.6|36
1733812460000|2024-12-10 06:34:20|111277.9|111227.9|111285.7|111235.7|111288.9|111238.9|111275.2|111225.2|37
1733812470000|2024-12-10 06:34:30|111284.1|111234.1|111282|111232|111284.1|111234.1|111279.4|111229.4|14
1733812480000|2024-12-10 06:34:40|111282.4|111232.4|111284.3|111234.3|111285.5|111235.5|111282.4|111232.4|4
1733812490000|2024-12-10 06:34:50|111285.2|111235.2|111285.4|111235.4|111291|111241|111279.2|111229.2|15
1733812500000|2024-12-10 06:35:00|111285.6|111235.6|111292.6|111242.6|111292.6|111242.6|111284.7|111234.7|15
1733812510000|2024-12-10 06:35:10|111289|111239|111283.6|111233.6|111290.6|111240.6|111282.6|111232.6|18
1733812520000|2024-12-10 06:35:20|111281.4|111231.4|111276.6|111226.6|111281.4|111231.4|111271.1|111221.1|20
1733812530000|2024-12-10 06:35:30|111276.4|111226.4|111292.6|111242.6|111294.4|111244.4|111275.3|111225.3|16
1733812540000|2024-12-10 06:35:40|111294|111244|111307.7|111257.7|111312.3|111262.3|111291|111241|35
1733812550000|2024-12-10 06:35:50|111311.7|111261.7|111300.2|111250.2|111312.4|111262.4|111296.3|111246.3|26
1733812560000|2024-12-10 06:36:00|111298.6|111248.6|111304.6|111254.6|111304.6|111254.6|111293.8|111243.8|34
1733812570000|2024-12-10 06:36:10|111307.2|111257.2|111307.6|111257.6|111309.9|111259.9|111302.1|111252.1|21
1733812580000|2024-12-10 06:36:20|111304.8|111254.8|111298.6|111248.6|111308.1|111258.1|111296.8|111246.8|31
1733812590000|2024-12-10 06:36:30|111296.6|111246.6|111300.2|111250.2|111303.2|111253.2|111295.2|111245.2|33
1733812600000|2024-12-10 06:36:40|111299.5|111249.5|111308.3|111258.3|111311.1|111261.1|111295.3|111245.3|23
1733812610000|2024-12-10 06:36:50|111311.1|111261.1|111311.6|111261.6|111311.9|111261.9|111308|111258|17
1733812620000|2024-12-10 06:37:00|111308.6|111258.6|111297.4|111247.4|111311.6|111261.6|111295.4|111245.4|23
1733812630000|2024-12-10 06:37:10|111299.3|111249.3|111294.2|111244.2|111302.6|111252.6|111290.8|111240.8|24
1733812640000|2024-12-10 06:37:20|111294.1|111244.1|111291.6|111241.6|111295.8|111245.8|111290.1|111240.1|17
1733812650000|2024-12-10 06:37:30|111293.8|111243.8|111298.2|111248.2|111298.9|111248.9|111292.2|111242.2|19
1733812660000|2024-12-10 06:37:40|111298.1|111248.1|111298.6|111248.6|111300.4|111250.4|111288.6|111238.6|29
1733812670000|2024-12-10 06:37:50|111300.2|111250.2|111294.6|111244.6|111301.1|111251.1|111292.8|111242.8|33
1733812680000|2024-12-10 06:38:00|111294|111244|111295.9|111245.9|111299.3|111249.3|111290.6|111240.6|32
1733812690000|2024-12-10 06:38:10|111297.5|111247.5|111299.7|111249.7|111301.7|111251.7|111293.3|111243.3|36
1733812700000|2024-12-10 06:38:20|111301.7|111251.7|111309|111259|111311.2|111261.2|111299.1|111249.1|30
1733812710000|2024-12-10 06:38:30|111306.6|111256.6|111307.1|111257.1|111309.9|111259.9|111302.7|111252.7|16
1733812720000|2024-12-10 06:38:40|111309.9|111259.9|111294|111244|111309.9|111259.9|111293.8|111243.8|23
1733812730000|2024-12-10 06:38:50|111294.4|111244.4|111296.3|111246.3|111308.4|111258.4|111292.9|111242.9|38
1733812740000|2024-12-10 06:39:00|111297|111247|111293.8|111243.8|111298|111248|111287.5|111237.5|25
1733812750000|2024-12-10 06:39:10|111292.2|111242.2|111292.7|111242.7|111293.8|111243.8|111289.4|111239.4|14
1733812760000|2024-12-10 06:39:20|111291.3|111241.3|111289.2|111239.2|111295.3|111245.3|111283.2|111233.2|20
1733812770000|2024-12-10 06:39:30|111287.2|111237.2|111278.9|111228.9|111288.1|111238.1|111278.9|111228.9|30
1733812780000|2024-12-10 06:39:40|111277.1|111227.1|111269.7|111219.7|111277.1|111227.1|111266.5|111216.5|40
1733812790000|2024-12-10 06:39:50|111267.7|111217.7|111270.4|111220.4|111273.5|111223.5|111266.1|111216.1|37
1733812800000|2024-12-10 06:40:00|111266.3|111216.3|111287|111237|111289.6|111239.6|111266.3|111216.3|32
1733812810000|2024-12-10 06:40:10|111285|111235|111292.5|111242.5|111292.5|111242.5|111284.8|111234.8|7
1733812820000|2024-12-10 06:40:20|111292.3|111242.3|111298.5|111248.5|111299|111249|111292.3|111242.3|18
1733812830000|2024-12-10 06:40:30|111295.8|111245.8|111297.9|111247.9|111303.5|111253.5|111291.3|111241.3|36
1733812840000|2024-12-10 06:40:40|111299.5|111249.5|111297.9|111247.9|111302.1|111252.1|111294.1|111244.1|18
1733812850000|2024-12-10 06:40:50|111299.3|111249.3|111300.2|111250.2|111303.9|111253.9|111294.4|111244.4|15
1733812860000|2024-12-10 06:41:00|111297.6|111247.6|111299.3|111249.3|111301.9|111251.9|111296.6|111246.6|37
1733812870000|2024-12-10 06:41:10|111297.8|111247.8|111294.1|111244.1|111300.9|111250.9|111293.3|111243.3|13
1733812880000|2024-12-10 06:41:20|111294.2|111244.2|111299|111249|111305.5|111255.5|111294.2|111244.2|14
1733812890000|2024-12-10 06:41:30|111299.3|111249.3|111311.2|111261.2|111311.4|111261.4|111299|111249|16
1733812900000|2024-12-10 06:41:40|111313.3|111263.3|111314.4|111264.4|111317.1|111267.1|111302.7|111252.7|27
1733812910000|2024-12-10 06:41:50|111312.2|111262.2|111320.3|111270.3|111320.4|111270.4|111312.2|111262.2|26
1733812920000|2024-12-10 06:42:00|111319.1|111269.1|111319.6|111269.6|111324.5|111274.5|111315.2|111265.2|21
1733812930000|2024-12-10 06:42:10|111312.8|111262.8|111321.8|111271.8|111323|111273|111312.8|111262.8|19
1733812940000|2024-12-10 06:42:20|111319|111269|111322.1|111272.1|111323.4|111273.4|111318.9|111268.9|12
1733812950000|2024-12-10 06:42:30|111321.7|111271.7|111314.3|111264.3|111323.7|111273.7|111314.3|111264.3|15
1733812960000|2024-12-10 06:42:40|111316.1|111266.1|111318.6|111268.6|111322|111272|111312.5|111262.5|16
1733812970000|2024-12-10 06:42:50|111311.3|111261.3|111313.8|111263.8|111318.5|111268.5|111311.3|111261.3|9
1733812980000|2024-12-10 06:43:00|111312.6|111262.6|111300|111250|111312.6|111262.6|111295.2|111245.2|24
1733812990000|2024-12-10 06:43:10|111297|111247|111306.8|111256.8|111315.4|111265.4|111294.2|111244.2|27
1733813000000|2024-12-10 06:43:20|111306.7|111256.7|111303.7|111253.7|111306.7|111256.7|111301.5|111251.5|10
1733813010000|2024-12-10 06:43:30|111303|111253|111301.5|111251.5|111305.4|111255.4|111299.3|111249.3|11
1733813020000|2024-12-10 06:43:40|111306.3|111256.3|111308.4|111258.4|111312.9|111262.9|111302|111252|18
1733813030000|2024-12-10 06:43:50|111308.5|111258.5|111308.2|111258.2|111308.5|111258.5|111307.3|111257.3|8
1733813040000|2024-12-10 06:44:00|111307.4|111257.4|111322.6|111272.6|111326.2|111276.2|111305.3|111255.3|27
1733813050000|2024-12-10 06:44:10|111322.8|111272.8|111325.3|111275.3|111327.2|111277.2|111321.2|111271.2|10
1733813060000|2024-12-10 06:44:20|111324.1|111274.1|111321.3|111271.3|111325.6|111275.6|111320.7|111270.7|36
1733813070000|2024-12-10 06:44:30|111324.4|111274.4|111324|111274|111326.4|111276.4|111319.7|111269.7|39
1733813080000|2024-12-10 06:44:40|111321.5|111271.5|111322.7|111272.7|111326.6|111276.6|111320.4|111270.4|42
1733813090000|2024-12-10 06:44:50|111324.9|111274.9|111318.6|111268.6|111326.6|111276.6|111317.6|111267.6|25
1733813100000|2024-12-10 06:45:00|111318.3|111268.3|111324|111274|111326|111276|111315.7|111265.7|19
1733813110000|2024-12-10 06:45:10|111322.2|111272.2|111323.3|111273.3|111323.3|111273.3|111319.4|111269.4|6
1733813120000|2024-12-10 06:45:20|111323.5|111273.5|111330.9|111280.9|111337.3|111287.3|111323.5|111273.5|14
1733813130000|2024-12-10 06:45:30|111329.9|111279.9|111328.7|111278.7|111332.5|111282.5|111326.5|111276.5|15
1733813140000|2024-12-10 06:45:40|111329.8|111279.8|111326.5|111276.5|111331.7|111281.7|111324.7|111274.7|23
1733813150000|2024-12-10 06:45:50|111327.5|111277.5|111326.2|111276.2|111330.6|111280.6|111325.3|111275.3|27
1733813160000|2024-12-10 06:46:00|111327.5|111277.5|111326.3|111276.3|111332.9|111282.9|111320.2|111270.2|34
1733813170000|2024-12-10 06:46:10|111327.5|111277.5|111331.7|111281.7|111337.9|111287.9|111326.5|111276.5|18
1733813180000|2024-12-10 06:46:20|111330.9|111280.9|111328.9|111278.9|111337.6|111287.6|111328.9|111278.9|16
1733813190000|2024-12-10 06:46:30|111331.1|111281.1|111326|111276|111332.1|111282.1|111326|111276|23
1733813200000|2024-12-10 06:46:40|111328.2|111278.2|111321.6|111271.6|111330.8|111280.8|111316.4|111266.4|31
1733813210000|2024-12-10 06:46:50|111320.8|111270.8|111311|111261|111321.4|111271.4|111310.6|111260.6|21
1733813220000|2024-12-10 06:47:00|111310.7|111260.7|111320.4|111270.4|111321.3|111271.3|111310.5|111260.5|19
1733813230000|2024-12-10 06:47:10|111319.4|111269.4|111313.7|111263.7|111321.2|111271.2|111313.7|111263.7|17
1733813240000|2024-12-10 06:47:20|111314.4|111264.4|111311.9|111261.9|111319.6|111269.6|111311.9|111261.9|28
1733813250000|2024-12-10 06:47:30|111313.7|111263.7|111323.6|111273.6|111325.9|111275.9|111311.9|111261.9|24
1733813260000|2024-12-10 06:47:40|111323.5|111273.5|111324.2|111274.2|111326.5|111276.5|111323.5|111273.5|5
1733813270000|2024-12-10 06:47:50|111324.1|111274.1|111321.5|111271.5|111324.1|111274.1|111321.3|111271.3|6
1733813280000|2024-12-10 06:48:00|111321.6|111271.6|111322.8|111272.8|111325.4|111275.4|111319.8|111269.8|13
1733813290000|2024-12-10 06:48:10|111323|111273|111321.2|111271.2|111324.9|111274.9|111317.7|111267.7|11
1733813300000|2024-12-10 06:48:20|111324|111274|111323.3|111273.3|111326.5|111276.5|111322.3|111272.3|10
1733813310000|2024-12-10 06:48:30|111324.8|111274.8|111326.7|111276.7|111329.5|111279.5|111324.3|111274.3|9
1733813320000|2024-12-10 06:48:40|111327.3|111277.3|111329.7|111279.7|111329.9|111279.9|111326.3|111276.3|13
1733813330000|2024-12-10 06:48:50|111328.7|111278.7|111322.6|111272.6|111329.1|111279.1|111322.6|111272.6|21
1733813340000|2024-12-10 06:49:00|111323.2|111273.2|111330.8|111280.8|111330.9|111280.9|111323.2|111273.2|18
1733813350000|2024-12-10 06:49:10|111330.9|111280.9|111330.3|111280.3|111330.9|111280.9|111330.3|111280.3|3
1733813360000|2024-12-10 06:49:20|111330.5|111280.5|111330.8|111280.8|111330.8|111280.8|111328.4|111278.4|8
1733813370000|2024-12-10 06:49:30|111330.7|111280.7|111333.4|111283.4|111333.4|111283.4|111330.1|111280.1|8
1733813380000|2024-12-10 06:49:40|111333.5|111283.5|111334|111284|111334|111284|111333.5|111283.5|2
1733813390000|2024-12-10 06:49:50|111339.8|111289.8|111337|111287|111339.8|111289.8|111334.8|111284.8|7
1733813400000|2024-12-10 06:50:00|111337.2|111287.2|111334.1|111284.1|111338.8|111288.8|111332|111282|14
1733813410000|2024-12-10 06:50:10|111333.1|111283.1|111329.1|111279.1|111334.1|111284.1|111326.6|111276.6|10
1733813420000|2024-12-10 06:50:20|111325.4|111275.4|111325.7|111275.7|111325.7|111275.7|111322.1|111272.1|6
1733813430000|2024-12-10 06:50:30|111325.6|111275.6|111325.4|111275.4|111325.6|111275.6|111325.4|111275.4|2
1733813440000|2024-12-10 06:50:40|111323.6|111273.6|111317.8|111267.8|111323.6|111273.6|111315.6|111265.6|3
1733813450000|2024-12-10 06:50:50|111317.6|111267.6|111317.1|111267.1|111317.6|111267.6|111317.1|111267.1|4
1733813460000|2024-12-10 06:51:00|111317.8|111267.8|111319.8|111269.8|111322.1|111272.1|111317.8|111267.8|7
1733813470000|2024-12-10 06:51:10|111319.9|111269.9|111323.1|111273.1|111323.1|111273.1|111319.8|111269.8|7
1733813480000|2024-12-10 06:51:20|111323|111273|111323.1|111273.1|111323.1|111273.1|111323|111273|2
1733813490000|2024-12-10 06:51:30|111321.9|111271.9|111317.6|111267.6|111321.9|111271.9|111316.2|111266.2|8
1733813500000|2024-12-10 06:51:40|111313.6|111263.6|111314.7|111264.7|111316.8|111266.8|111313.6|111263.6|11
1733813510000|2024-12-10 06:51:50|111313.7|111263.7|111315.8|111265.8|111315.8|111265.8|111313.7|111263.7|4
1733813520000|2024-12-10 06:52:00|111315.9|111265.9|111316.8|111266.8|111316.8|111266.8|111314.7|111264.7|6
1733813530000|2024-12-10 06:52:10|111316.5|111266.5|111316|111266|111316.5|111266.5|111314.5|111264.5|8
1733813540000|2024-12-10 06:52:20|111316.1|111266.1|111316|111266|111316.1|111266.1|111316|111266|2
1733813550000|2024-12-10 06:52:30|111314.9|111264.9|111315.1|111265.1|111316.1|111266.1|111312.1|111262.1|7
1733813560000|2024-12-10 06:52:40|111318.8|111268.8|111312.6|111262.6|111319.2|111269.2|111310.9|111260.9|10
1733813570000|2024-12-10 06:52:50|111312.5|111262.5|111312.2|111262.2|111312.5|111262.5|111311.5|111261.5|6
1733813580000|2024-12-10 06:53:00|111312.4|111262.4|111308.6|111258.6|111312.5|111262.5|111307.1|111257.1|7
1733813590000|2024-12-10 06:53:10|111307.1|111257.1|111308.8|111258.8|111308.8|111258.8|111307.1|111257.1|4
1733813600000|2024-12-10 06:53:20|111309.1|111259.1|111314.8|111264.8|111315|111265|111309.1|111259.1|5
1733813610000|2024-12-10 06:53:30|111313.4|111263.4|111312.4|111262.4|111313.7|111263.7|111312.4|111262.4|6
1733813620000|2024-12-10 06:53:40|111312.5|111262.5|111315|111265|111315|111265|111312.5|111262.5|5
1733813630000|2024-12-10 06:53:50|111315.2|111265.2|111322.6|111272.6|111323.7|111273.7|111314.5|111264.5|14
1733813640000|2024-12-10 06:54:00|111321.6|111271.6|111323.7|111273.7|111325.3|111275.3|111320|111270|21
1733813650000|2024-12-10 06:54:10|111323.6|111273.6|111323|111273|111323.6|111273.6|111323|111273|3
1733813660000|2024-12-10 06:54:20|111320.6|111270.6|111318.7|111268.7|111323.2|111273.2|111316.6|111266.6|20
1733813670000|2024-12-10 06:54:30|111316.7|111266.7|111322.1|111272.1|111322.5|111272.5|111316.7|111266.7|15
1733813680000|2024-12-10 06:54:40|111323.9|111273.9|111317.3|111267.3|111324.1|111274.1|111316.8|111266.8|15
1733813690000|2024-12-10 06:54:50|111319.1|111269.1|111307.3|111257.3|111319.1|111269.1|111305.9|111255.9|15
1733813700000|2024-12-10 06:55:00|111305.2|111255.2|111305.6|111255.6|111306.2|111256.2|111304.3|111254.3|9
1733813710000|2024-12-10 06:55:10|111303.2|111253.2|111299.9|111249.9|111303.2|111253.2|111298.5|111248.5|14
1733813720000|2024-12-10 06:55:20|111300.4|111250.4|111299.7|111249.7|111301.4|111251.4|111297.4|111247.4|31
1733813730000|2024-12-10 06:55:30|111298.2|111248.2|111306.2|111256.2|111306.2|111256.2|111298.2|111248.2|19
1733813740000|2024-12-10 06:55:40|111306.3|111256.3|111306.7|111256.7|111306.7|111256.7|111306.3|111256.3|5
1733813750000|2024-12-10 06:55:50|111307|111257|111306.7|111256.7|111307|111257|111306.7|111256.7|3
1733813760000|2024-12-10 06:56:00|111305.7|111255.7|111320.3|111270.3|111322.7|111272.7|111303.3|111253.3|15
1733813770000|2024-12-10 06:56:10|111320.4|111270.4|111337|111287|111342.1|111292.1|111320.4|111270.4|21
1733813780000|2024-12-10 06:56:20|111337.2|111287.2|111325|111275|111338.2|111288.2|111325|111275|7
1733813790000|2024-12-10 06:56:30|111326.2|111276.2|111325.4|111275.4|111327|111277|111321.2|111271.2|37
1733813800000|2024-12-10 06:56:40|111325.5|111275.5|111326.1|111276.1|111326.6|111276.6|111321.6|111271.6|31
1733813810000|2024-12-10 06:56:50|111326.3|111276.3|111326.7|111276.7|111328.3|111278.3|111321.2|111271.2|27
1733813820000|2024-12-10 06:57:00|111326.3|111276.3|111335.4|111285.4|111336.7|111286.7|111324.7|111274.7|31
1733813830000|2024-12-10 06:57:10|111336.6|111286.6|111325.3|111275.3|111337|111287|111310.3|111260.3|27
1733813840000|2024-12-10 06:57:20|111322.1|111272.1|111327.7|111277.7|111331.3|111281.3|111322.1|111272.1|27
1733813850000|2024-12-10 06:57:30|111327.5|111277.5|111325.8|111275.8|111338|111288|111321.5|111271.5|28
1733813860000|2024-12-10 06:57:40|111325.7|111275.7|111333.1|111283.1|111338|111288|111324.7|111274.7|12
1733813870000|2024-12-10 06:57:50|111332.3|111282.3|111331.2|111281.2|111375.7|111293|111331|111250|17
1733813880000|2024-12-10 06:58:00|111325.6|111275.6|111320.9|111270.9|111327.5|111277.5|111316.6|111266.6|46
1733813890000|2024-12-10 06:58:10|111322.9|111272.9|111322.8|111272.8|111330.2|111280.2|111318.6|111268.6|32
1733813900000|2024-12-10 06:58:20|111322.7|111272.7|111327|111277|111337.9|111287.9|111322.7|111272.7|21
1733813910000|2024-12-10 06:58:30|111326|111276|111330.7|111280.7|111334.9|111284.9|111316.4|111266.4|30
1733813920000|2024-12-10 06:58:40|111329.4|111279.4|111339.1|111289.1|111343.6|111293.6|111323.4|111273.4|17
1733813930000|2024-12-10 06:58:50|111339.7|111289.7|111327|111277|111345.5|111295.5|111325.8|111275.8|14
1733813940000|2024-12-10 06:59:00|111325.8|111275.8|111341.3|111205.5|111391.2|111285.7|111312.9|111191.5|35
1733813950000|2024-12-10 06:59:10|111341.5|111210.6|111350.1|111155.2|111366.3|111273|111305.8|111155.2|31
1733813960000|2024-12-10 06:59:20|111325.3|111125.3|111307.7|111107.7|111325.3|111125.3|111307.7|111107.7|5
1733813970000|2024-12-10 06:59:30|111306.9|111106.9|111307.3|111107.3|111307.4|111107.4|111306.9|111106.9|4
1733813980000|2024-12-10 06:59:40|111307.2|111107.2|111314.5|111114.5|111315.5|111115.5|111307.2|111107.2|5
1733813990000|2024-12-10 06:59:50|111290.6|111090.6|111331.6|111131.6|111331.6|111131.6|111290.6|111090.6|12
1733814000000|2024-12-10 07:00:00|111316|111116|111482.7|111282.7|111482.7|111282.7|111213.8|111013.8|31
1733814010000|2024-12-10 07:00:10|111482.8|111282.8|111416.9|111216.9|111503.4|111303.4|111416.9|111216.9|22
1733814020000|2024-12-10 07:00:20|111416.8|111216.8|111257.9|111057.9|111416.9|111216.9|111254.6|111054.6|18
1733814030000|2024-12-10 07:00:30|111262.3|111062.3|111350.3|111150.3|111355.2|111155.2|111246.2|111062.3|25
1733814040000|2024-12-10 07:00:40|111349.7|111149.7|111381.7|111221.4|111383.6|111223.3|111349.7|111149.7|7
1733814050000|2024-12-10 07:00:50|111389.6|111213.4|111453|111253|111469.6|111269.6|111386.8|111213.4|17
1733814060000|2024-12-10 07:01:00|111443.3|111262.8|111414.8|111246.3|111447.3|111268.1|111414.3|111246.3|30
1733814070000|2024-12-10 07:01:10|111415.3|111247.6|111411.8|111249.1|111438.7|111252.7|111411.8|111238.4|19
1733814080000|2024-12-10 07:01:20|111409.7|111247.4|111389.4|111247.8|111410|111253|111365.9|111239.9|31
1733814090000|2024-12-10 07:01:30|111391.7|111250.1|111394.5|111259|111402.5|111260|111391.7|111250.1|15
1733814100000|2024-12-10 07:01:40|111396.3|111260.3|111337.6|111287.6|111402.2|111295.4|111337.6|111253.9|26
1733814110000|2024-12-10 07:01:50|111336.1|111286.1|111316|111266|111338.6|111288.6|111307.2|111257.2|20
1733814120000|2024-12-10 07:02:00|111317.6|111267.6|111313|111263|111318.3|111268.3|111311.4|111261.4|13
1733814130000|2024-12-10 07:02:10|111311.6|111261.6|111309.3|111259.3|111314.1|111264.1|111307.1|111257.1|22
1733814140000|2024-12-10 07:02:20|111309.4|111259.4|111312.3|111262.3|111312.3|111262.3|111305.4|111255.4|14
1733814150000|2024-12-10 07:02:30|111312.5|111262.5|111309.8|111259.8|111312.8|111262.8|111309.8|111259.8|7
1733814160000|2024-12-10 07:02:40|111312.4|111262.4|111313.3|111263.3|111313.9|111263.9|111310|111260|9
1733814170000|2024-12-10 07:02:50|111315.3|111265.3|111314.4|111264.4|111315.4|111265.4|111313.7|111263.7|9
1733814180000|2024-12-10 07:03:00|111312.4|111262.4|111303|111253|111315.5|111265.5|111300.9|111250.9|26
1733814190000|2024-12-10 07:03:10|111305|111255|111302.2|111252.2|111308.6|111258.6|111302.2|111252.2|25
1733814200000|2024-12-10 07:03:20|111303.4|111253.4|111305.3|111255.3|111306|111256|111301.7|111251.7|22
1733814210000|2024-12-10 07:03:30|111304.2|111254.2|111299.9|111249.9|111309.5|111259.5|111299.9|111249.9|20
1733814220000|2024-12-10 07:03:40|111299.5|111249.5|111285.1|111235.1|111299.5|111249.5|111285.1|111235.1|16
1733814230000|2024-12-10 07:03:50|111284.5|111234.5|111285|111235|111287|111237|111283.2|111233.2|13
1733814240000|2024-12-10 07:04:00|111285.6|111235.6|111286.7|111236.7|111287.5|111237.5|111283.5|111233.5|13
1733814250000|2024-12-10 07:04:10|111285.3|111235.3|111283.7|111233.7|111288.3|111238.3|111283.5|111233.5|14
1733814260000|2024-12-10 07:04:20|111283.8|111233.8|111278|111228|111283.8|111233.8|111275.2|111225.2|18
1733814270000|2024-12-10 07:04:30|111279.5|111229.5|111282.4|111232.4|111289.1|111239.1|111279|111229|17
1733814280000|2024-12-10 07:04:40|111280.6|111230.6|111281.8|111231.8|111281.8|111231.8|111279.6|111229.6|9
1733814290000|2024-12-10 07:04:50|111282|111232|111306.1|111256.1|111318.5|111268.5|111282|111232|32
1733814300000|2024-12-10 07:05:00|111304.5|111254.5|111294.7|111244.7|111305.5|111255.5|111292.8|111242.8|18
1733814310000|2024-12-10 07:05:10|111295.1|111245.1|111293.9|111243.9|111299.2|111249.2|111284.8|111234.8|28
1733814320000|2024-12-10 07:05:20|111293.4|111243.4|111289.8|111239.8|111294.7|111244.7|111286.8|111236.8|30
1733814330000|2024-12-10 07:05:30|111288.7|111238.7|111288.6|111238.6|111288.7|111238.7|111286.1|111236.1|9
1733814340000|2024-12-10 07:05:40|111289.1|111239.1|111291.3|111241.3|111293.8|111243.8|111288.9|111238.9|15
1733814350000|2024-12-10 07:05:50|111290.2|111240.2|111282.2|111232.2|111291.5|111241.5|111282.2|111232.2|15
1733814360000|2024-12-10 07:06:00|111282.9|111232.9|111281.4|111231.4|111282.9|111232.9|111279.3|111229.3|17
1733814370000|2024-12-10 07:06:10|111280.8|111230.8|111281.5|111231.5|111281.6|111231.6|111280.8|111230.8|6
1733814380000|2024-12-10 07:06:20|111278.6|111228.6|111273.3|111223.3|111278.6|111228.6|111264.7|111214.7|9
1733814390000|2024-12-10 07:06:30|111272.1|111222.1|111230.2|111180.2|111273.3|111223.3|111230.2|111180.2|8
1733814400000|2024-12-10 07:06:40|111226.4|111176.4|111232.2|111182.2|111238.6|111188.6|111217.8|111167.8|29
1733814410000|2024-12-10 07:06:50|111233.4|111183.4|111232.4|111182.4|111234.6|111184.6|111228.8|111178.8|19
1733814420000|2024-12-10 07:07:00|111231.7|111181.7|111258.2|111208.2|111258.2|111208.2|111230.4|111180.4|38
1733814430000|2024-12-10 07:07:10|111250.7|111200.7|111258.6|111208.6|111260.6|111210.6|111250|111200|42
1733814440000|2024-12-10 07:07:20|111259.2|111209.2|111261.6|111211.6|111264.9|111214.9|111257.8|111207.8|26
1733814450000|2024-12-10 07:07:30|111260.4|111210.4|111251.8|111201.8|111260.4|111210.4|111247.2|111197.2|27
1733814460000|2024-12-10 07:07:40|111250.5|111200.5|111244.6|111194.6|111251.2|111201.2|111242.7|111192.7|30
1733814470000|2024-12-10 07:07:50|111245.1|111195.1|111243.7|111193.7|111245.7|111195.7|111243.2|111193.2|8
1733814480000|2024-12-10 07:08:00|111242.7|111192.7|111240.8|111190.8|111244.9|111194.9|111233|111183|35
1733814490000|2024-12-10 07:08:10|111242.6|111192.6|111242.3|111192.3|111243.6|111193.6|111236.4|111186.4|25
1733814500000|2024-12-10 07:08:20|111242.2|111192.2|111238.8|111188.8|111244.1|111194.1|111232.1|111182.1|49
1733814510000|2024-12-10 07:08:30|111240|111190|111240.7|111190.7|111245.2|111195.2|111235.8|111185.8|32
1733814520000|2024-12-10 07:08:40|111240.1|111190.1|111245.3|111195.3|111253.4|111203.4|111239.7|111189.7|61
1733814530000|2024-12-10 07:08:50|111244.3|111194.3|111234.8|111184.8|111253.1|111203.1|111233.5|111183.5|14
1733814540000|2024-12-10 07:09:00|111233.7|111183.7|111283.8|111233.8|111291.9|111241.9|111232.2|111182.2|48
1733814550000|2024-12-10 07:09:10|111279.9|111229.9|111282.7|111232.7|111285.6|111235.6|111279.9|111229.9|36
1733814560000|2024-12-10 07:09:20|111277.2|111227.2|111273.4|111223.4|111278.6|111228.6|111269.9|111219.9|48
1733814570000|2024-12-10 07:09:30|111273.5|111223.5|111270.6|111220.6|111273.5|111223.5|111266.2|111216.2|39
1733814580000|2024-12-10 07:09:40|111269.5|111219.5|111276.9|111226.9|111279.6|111229.6|111265.9|111215.9|37
1733814590000|2024-12-10 07:09:50|111277|111227|111277.2|111227.2|111279.5|111229.5|111273.8|111223.8|34
1733814600000|2024-12-10 07:10:00|111276.1|111226.1|111280.6|111230.6|111280.6|111230.6|111272.5|111222.5|17
1733814610000|2024-12-10 07:10:10|111279.9|111229.9|111285.6|111235.6|111288.1|111238.1|111279.4|111229.4|49
1733814620000|2024-12-10 07:10:20|111286.9|111236.9|111289.7|111239.7|111291.7|111241.7|111284.1|111234.1|34
1733814630000|2024-12-10 07:10:30|111290.7|111240.7|111288.1|111238.1|111290.7|111240.7|111285.9|111235.9|18
1733814640000|2024-12-10 07:10:40|111291.5|111241.5|111284.6|111234.6|111291.5|111241.5|111284.2|111234.2|14
1733814650000|2024-12-10 07:10:50|111284|111234|111301.2|111251.2|111301.2|111251.2|111278.3|111228.3|22
1733814660000|2024-12-10 07:11:00|111301.6|111251.6|111310.7|111260.7|111311.7|111261.7|111300.9|111250.9|8
1733814670000|2024-12-10 07:11:10|111310.5|111260.5|111289.4|111239.4|111312.7|111262.7|111279.1|111229.1|17
1733814680000|2024-12-10 07:11:20|111290.2|111240.2|111287.7|111237.7|111290.3|111240.3|111277|111227|24
1733814690000|2024-12-10 07:11:30|111286.9|111236.9|111287.5|111237.5|111288.2|111238.2|111286.9|111236.9|8
1733814700000|2024-12-10 07:11:40|111287.4|111237.4|111285.1|111260.1|111291.6|111260.1|111285.1|111237.4|6
1733814710000|2024-12-10 07:11:50|111283.3|111258.3|111293.5|111243.5|111296|111258.3|111266.8|111231.2|24
1733814720000|2024-12-10 07:12:00|111292.5|111242.5|111293.2|111243.2|111294.5|111244.5|111292.5|111242.5|16
1733814730000|2024-12-10 07:12:10|111292.7|111242.7|111293.7|111243.7|111299.5|111249.5|111290.4|111240.4|12
1733814740000|2024-12-10 07:12:20|111294.8|111244.8|111293.2|111243.2|111297|111247|111288.6|111238.6|24
1733814750000|2024-12-10 07:12:30|111292.5|111242.5|111291.4|111241.4|111296.5|111246.5|111286.8|111236.8|23
1733814760000|2024-12-10 07:12:40|111291.5|111241.5|111288.8|111238.8|111291.5|111241.5|111285.6|111235.6|8
1733814770000|2024-12-10 07:12:50|111289.7|111239.7|111291.3|111241.3|111291.4|111241.4|111288.2|111238.2|5
1733814780000|2024-12-10 07:13:00|111288.4|111238.4|111295.6|111245.6|111296.8|111246.8|111285|111235|23
1733814790000|2024-12-10 07:13:10|111295.1|111245.1|111293.6|111243.6|111306.4|111256.4|111287.7|111237.7|23
1733814800000|2024-12-10 07:13:20|111294.7|111244.7|111293.7|111243.7|111297.1|111247.1|111286.9|111236.9|24
1733814810000|2024-12-10 07:13:30|111294.9|111244.9|111289.3|111239.3|111295.8|111245.8|111289.3|111239.3|12
1733814820000|2024-12-10 07:13:40|111288.5|111238.5|111284|111234|111288.5|111238.5|111280.8|111230.8|13
1733814830000|2024-12-10 07:13:50|111282.8|111232.8|111286.1|111236.1|111288.5|111238.5|111282|111232|33
1733814840000|2024-12-10 07:14:00|111286|111236|111288.2|111263.2|111290.9|111265.9|111278.8|111228.8|16
1733814850000|2024-12-10 07:14:10|111287.8|111262.8|111272.9|111247.9|111289.6|111264.6|111268.5|111243.5|25
1733814860000|2024-12-10 07:14:20|111276.6|111251.6|111274.6|111249.6|111279.7|111254.7|111268.6|111243.6|34
1733814870000|2024-12-10 07:14:30|111273.5|111248.5|111267|111242|111274|111249|111267|111242|11
1733814880000|2024-12-10 07:14:40|111266.6|111241.6|111264.8|111239.8|111268.1|111243.1|111260.1|111235.1|20
1733814890000|2024-12-10 07:14:50|111265.4|111240.4|111264.1|111239.1|111270.3|111245.3|111261.8|111236.8|18
1733814900000|2024-12-10 07:15:00|111263.9|111238.9|111261.6|111236.6|111265|111240|111261|111236|8
1733814910000|2024-12-10 07:15:10|111262.9|111237.9|111269.2|111244.2|111271.8|111246.8|111258.6|111233.6|36
1733814920000|2024-12-10 07:15:20|111268.2|111243.2|111264.1|111239.1|111268.2|111243.2|111262.2|111237.2|20
1733814930000|2024-12-10 07:15:30|111265.3|111240.3|111264.3|111239.3|111266.9|111241.9|111263.3|111238.3|13
1733814940000|2024-12-10 07:15:40|111263.6|111238.6|111263.3|111238.3|111266.4|111241.4|111262.6|111237.6|15
1733814950000|2024-12-10 07:15:50|111263.9|111238.9|111267.8|111242.8|111267.8|111242.8|111261|111236|16
1733814960000|2024-12-10 07:16:00|111266|111241|111268.9|111243.9|111268.9|111243.9|111261.5|111236.5|18
1733814970000|2024-12-10 07:16:10|111265.7|111240.7|111265.1|111240.1|111276|111251|111264.2|111239.2|20
1733814980000|2024-12-10 07:16:20|111264.3|111239.3|111267|111242|111267.6|111242.6|111264.3|111239.3|16
1733814990000|2024-12-10 07:16:30|111266.5|111241.5|111262.6|111237.6|111266.5|111241.5|111261.9|111236.9|14
1733815000000|2024-12-10 07:16:40|111263.1|111238.1|111268.3|111243.3|111271.5|111246.5|111263.1|111238.1|13
1733815010000|2024-12-10 07:16:50|111268.2|111243.2|111270.1|111245.1|111270.5|111245.5|111268.2|111243.2|4
1733815020000|2024-12-10 07:17:00|111269.5|111244.5|111277.3|111252.3|111290.6|111265.6|111269.5|111244.5|31
1733815030000|2024-12-10 07:17:10|111280|111255|111274.2|111249.2|111283.8|111258.8|111274.2|111249.2|20
1733815040000|2024-12-10 07:17:20|111274.3|111249.3|111267.2|111242.2|111274.3|111249.3|111264.2|111239.2|13
1733815050000|2024-12-10 07:17:30|111268.4|111243.4|111278.9|111253.9|111279.9|111254.9|111268.4|111243.4|21
1733815060000|2024-12-10 07:17:40|111277.8|111252.8|111272.4|111247.4|111277.8|111252.8|111271.9|111246.9|14
1733815070000|2024-12-10 07:17:50|111271.4|111246.4|111272.2|111247.2|111275.3|111250.3|111270.2|111245.2|16
1733815080000|2024-12-10 07:18:00|111271|111246|111269.7|111244.7|111284.7|111259.7|111269.7|111244.7|18
1733815090000|2024-12-10 07:18:10|111269.5|111244.5|111266.2|111241.2|111269.5|111244.5|111265.1|111240.1|13
1733815100000|2024-12-10 07:18:20|111266.6|111241.6|111264.1|111239.1|111268.5|111243.5|111262.7|111237.7|20
1733815110000|2024-12-10 07:18:30|111264.7|111239.7|111262.6|111237.6|111264.7|111239.7|111256.9|111231.9|8
1733815120000|2024-12-10 07:18:40|111263.2|111238.2|111265.3|111240.3|111267.1|111242.1|111263.2|111238.2|15
1733815130000|2024-12-10 07:18:50|111266.4|111241.4|111264.8|111239.8|111270.9|111245.9|111264.8|111239.8|16
1733815140000|2024-12-10 07:19:00|111266|111241|111267|111242|111267|111242|111265.9|111240.9|3
1733815150000|2024-12-10 07:19:10|111267.1|111242.1|111267.3|111242.3|111271.1|111246.1|111264.8|111239.8|15
1733815160000|2024-12-10 07:19:20|111267|111242|111266.7|111241.7|111267|111242|111266.7|111241.7|2
1733815170000|2024-12-10 07:19:30|111270.6|111245.6|111267.9|111242.9|111270.6|111245.6|111267.1|111242.1|9
1733815180000|2024-12-10 07:19:40|111269|111244|111269|111244|111270.2|111245.2|111262.7|111237.7|21
1733815190000|2024-12-10 07:19:50|111264.7|111239.7|111271.5|111246.5|111272|111247|111264.7|111239.7|12
1733815200000|2024-12-10 07:20:00|111272|111247|111275.2|111250.2|111279.5|111254.5|111271.1|111246.1|23
1733815210000|2024-12-10 07:20:10|111274.1|111249.1|111266.2|111241.2|111274.1|111249.1|111263.5|111238.5|17
1733815220000|2024-12-10 07:20:20|111265|111240|111264.5|111239.5|111266.2|111241.2|111263.2|111238.2|21
1733815230000|2024-12-10 07:20:30|111263.3|111238.3|111270.4|111245.4|111270.9|111245.9|111253.7|111228.7|32
1733815240000|2024-12-10 07:20:40|111269.8|111244.8|111270.3|111245.3|111271|111246|111267.3|111242.3|11
1733815250000|2024-12-10 07:20:50|111270.2|111245.2|111264.6|111239.6|111270.2|111245.2|111259|111234|21
1733815260000|2024-12-10 07:21:00|111264.7|111239.7|111258.9|111233.9|111269.1|111244.1|111258.9|111233.9|16
1733815270000|2024-12-10 07:21:10|111260.2|111235.2|111269.1|111244.1|111274.5|111249.5|111260.2|111235.2|20
1733815280000|2024-12-10 07:21:20|111270.2|111245.2|111273.3|111248.3|111274.6|111249.6|111269|111244|28
1733815290000|2024-12-10 07:21:30|111272.8|111247.8|111274.1|111249.1|111283.2|111258.2|111272.8|111247.8|24
1733815300000|2024-12-10 07:21:40|111273.9|111248.9|111268|111243|111273.9|111248.9|111265|111240|15
1733815310000|2024-12-10 07:21:50|111267.8|111242.8|111266.9|111241.9|111267.8|111242.8|111265.3|111240.3|14
1733815320000|2024-12-10 07:22:00|111266.8|111241.8|111269.3|111244.3|111269.3|111244.3|111266.8|111241.8|7
1733815330000|2024-12-10 07:22:10|111268.9|111243.9|111274.4|111249.4|111280.7|111255.7|111268.9|111243.9|27
1733815340000|2024-12-10 07:22:20|111274.1|111249.1|111269.4|111244.4|111274.1|111249.1|111269.4|111244.4|10
1733815350000|2024-12-10 07:22:30|111269.3|111244.3|111272|111247|111272.4|111247.4|111269|111244|14
1733815360000|2024-12-10 07:22:40|111271.6|111246.6|111277.3|111252.3|111277.3|111252.3|111271.6|111246.6|18
1733815370000|2024-12-10 07:22:50|111276.8|111251.8|111275.5|111250.5|111276.8|111251.8|111273.9|111248.9|10
1733815380000|2024-12-10 07:23:00|111275.4|111250.4|111285|111260|111286.1|111261.1|111275.2|111250.2|12
1733815390000|2024-12-10 07:23:10|111286|111261|111278|111253|111286.8|111261.8|111278|111253|21
1733815400000|2024-12-10 07:23:20|111278.5|111253.5|111270.2|111245.2|111278.5|111253.5|111268.8|111243.8|21
1733815410000|2024-12-10 07:23:30|111270.7|111245.7|111271.4|111246.4|111273.2|111248.2|111269.8|111244.8|18
1733815420000|2024-12-10 07:23:40|111272.7|111247.7|111245|111220|111272.8|111247.8|111241.6|111216.6|21
1733815430000|2024-12-10 07:23:50|111245.4|111220.4|111232.3|111207.3|111245.4|111220.4|111229.7|111204.7|33
1733815440000|2024-12-10 07:24:00|111232.4|111207.4|111223.9|111198.9|111232.4|111207.4|111222.4|111197.4|30
1733815450000|2024-12-10 07:24:10|111225.4|111200.4|111225.2|111200.2|111227|111202|111221.8|111196.8|44
1733815460000|2024-12-10 07:24:20|111228.5|111203.5|111228.9|111203.9|111232.7|111207.7|111226.8|111201.8|14
1733815470000|2024-12-10 07:24:30|111228.8|111203.8|111236.1|111211.1|111238.5|111213.5|111223.5|111198.5|21
1733815480000|2024-12-10 07:24:40|111235.1|111210.1|111234.2|111209.2|111238|111213|111233.5|111208.5|14
1733815490000|2024-12-10 07:24:50|111233.3|111208.3|111239.3|111214.3|111239.4|111214.4|111233.3|111208.3|11
1733815500000|2024-12-10 07:25:00|111239.2|111214.2|111238.5|111213.5|111241.3|111216.3|111235.4|111210.4|21
1733815510000|2024-12-10 07:25:10|111238.4|111213.4|111236.7|111211.7|111239.3|111214.3|111236.7|111211.7|11
1733815520000|2024-12-10 07:25:20|111236.6|111211.6|111239.2|111214.2|111240|111215|111236.6|111211.6|18
1733815530000|2024-12-10 07:25:30|111239.1|111214.1|111236.7|111211.7|111239.1|111214.1|111235|111210|17
1733815540000|2024-12-10 07:25:40|111236.6|111211.6|111239.8|111214.8|111242.4|111217.4|111235.9|111210.9|13
1733815550000|2024-12-10 07:25:50|111239.9|111214.9|111236.3|111211.3|111239.9|111214.9|111236.1|111211.1|22
1733815560000|2024-12-10 07:26:00|111235.7|111210.7|111234.3|111209.3|111235.9|111210.9|111234.3|111209.3|11
1733815570000|2024-12-10 07:26:10|111232.5|111207.5|111230.9|111205.9|111232.5|111207.5|111229.8|111204.8|10
1733815580000|2024-12-10 07:26:20|111231|111206|111228.8|111203.8|111231.4|111206.4|111228.8|111203.8|9
1733815590000|2024-12-10 07:26:30|111229.3|111204.3|111233.2|111208.2|111233.4|111208.4|111228.8|111203.8|14
1733815600000|2024-12-10 07:26:40|111232.4|111207.4|111233.2|111208.2|111234.5|111209.5|111232.3|111207.3|6
1733815610000|2024-12-10 07:26:50|111232.2|111207.2|111227.2|111202.2|111233|111208|111226.7|111201.7|12
1733815620000|2024-12-10 07:27:00|111229.4|111204.4|111229.5|111204.5|111235.1|111210.1|111228.4|111203.4|15
1733815630000|2024-12-10 07:27:10|111229.4|111204.4|111232.3|111207.3|111232.4|111207.4|111228.5|111203.5|10
1733815640000|2024-12-10 07:27:20|111232.1|111207.1|111238.7|111213.7|111238.7|111213.7|111232.1|111207.1|17
1733815650000|2024-12-10 07:27:30|111237.4|111212.4|111239.3|111214.3|111239.3|111214.3|111236.2|111211.2|11
1733815660000|2024-12-10 07:27:40|111237.1|111212.1|111238|111213|111238.1|111213.1|111236.5|111211.5|10
1733815670000|2024-12-10 07:27:50|111238.1|111213.1|111227.5|111202.5|111238.2|111213.2|111223.5|111198.5|12
1733815680000|2024-12-10 07:28:00|111223.7|111198.7|111223.8|111198.8|111224.3|111199.3|111222.3|111197.3|8
1733815690000|2024-12-10 07:28:10|111224.1|111199.1|111223.5|111198.5|111224.1|111199.1|111223.3|111198.3|5
1733815700000|2024-12-10 07:28:20|111222|111197|111238.7|111213.7|111240.2|111215.2|111220.5|111195.5|21
1733815710000|2024-12-10 07:28:30|111237.8|111212.8|111234.4|111209.4|111237.8|111212.8|111232.3|111207.3|8
1733815720000|2024-12-10 07:28:40|111234.5|111209.5|111227.3|111202.3|111234.5|111209.5|111224.7|111199.7|19
1733815730000|2024-12-10 07:28:50|111228.2|111203.2|111229.6|111204.6|111229.6|111204.6|111227|111202|20
1733815740000|2024-12-10 07:29:00|111230.7|111205.7|111227.7|111202.7|111230.7|111205.7|111227.1|111202.1|16
1733815750000|2024-12-10 07:29:10|111228.6|111203.6|111225|111200|111228.6|111203.6|111223.5|111198.5|15
1733815760000|2024-12-10 07:29:20|111224.6|111199.6|111233.5|111208.5|111234.9|111209.9|111224.6|111199.6|15
1733815770000|2024-12-10 07:29:30|111231.9|111206.9|111225.9|111200.9|111234|111209|111225.9|111200.9|15
1733815780000|2024-12-10 07:29:40|111228.8|111203.8|111220.6|111195.6|111228.8|111203.8|111218.2|111193.2|24
1733815790000|2024-12-10 07:29:50|111219.7|111194.7|111220.9|111195.9|111220.9|111195.9|111219.7|111194.7|8
1733815800000|2024-12-10 07:30:00|111221.3|111196.3|111198|111173|111221.7|111196.7|111197.4|111172.4|28
1733815810000|2024-12-10 07:30:10|111197.4|111172.4|111198.9|111173.9|111199.2|111174.2|111197.2|111172.2|11
1733815820000|2024-12-10 07:30:20|111198.7|111173.7|111185.8|111160.8|111198.7|111173.7|111183.9|111158.9|15
1733815830000|2024-12-10 07:30:30|111185.9|111160.9|111186.6|111161.6|111186.6|111161.6|111184.9|111159.9|8
1733815840000|2024-12-10 07:30:40|111186.4|111161.4|111182.5|111157.5|111186.4|111161.4|111182|111157|10
1733815850000|2024-12-10 07:30:50|111181.8|111156.8|111178.9|111153.9|111181.8|111156.8|111178.9|111153.9|8
1733815860000|2024-12-10 07:31:00|111179|111154|111189.1|111164.1|111190.8|111165.8|111179|111154|14
1733815870000|2024-12-10 07:31:10|111190.1|111165.1|111189.8|111164.8|111191.5|111166.5|111189.8|111164.8|11
1733815880000|2024-12-10 07:31:20|111189.7|111164.7|111194.7|111169.7|111194.7|111169.7|111189.7|111164.7|13
1733815890000|2024-12-10 07:31:30|111195.9|111170.9|111188.2|111163.2|111195.9|111170.9|111185.6|111160.6|12
1733815900000|2024-12-10 07:31:40|111189.5|111164.5|111195.8|111170.8|111195.8|111170.8|111189.5|111164.5|7
1733815910000|2024-12-10 07:31:50|111195.4|111170.4|111193.6|111168.6|111195.7|111170.7|111191.7|111166.7|9
1733815920000|2024-12-10 07:32:00|111193.3|111168.3|111205.5|111180.5|111205.5|111180.5|111191.8|111166.8|20
1733815930000|2024-12-10 07:32:10|111206.6|111181.6|111207.2|111182.2|111207.2|111182.2|111206.6|111181.6|3
1733815940000|2024-12-10 07:32:20|111207.3|111182.3|111208.6|111183.6|111209.1|111184.1|111207.3|111182.3|6
1733815950000|2024-12-10 07:32:30|111208.7|111183.7|111209|111184|111212|111187|111208.7|111183.7|8
1733815960000|2024-12-10 07:32:40|111209.1|111184.1|111214.8|111189.8|111214.8|111189.8|111208.6|111183.6|8
1733815970000|2024-12-10 07:32:50|111214.9|111189.9|111216|111191|111216.2|111191.2|111214.9|111189.9|5
1733815980000|2024-12-10 07:33:00|111217.3|111192.3|111214.2|111189.2|111218.3|111193.3|111211|111186|14
1733815990000|2024-12-10 07:33:10|111215.3|111190.3|111222.1|111197.1|111224.2|111199.2|111215.3|111190.3|17
1733816000000|2024-12-10 07:33:20|111223.1|111198.1|111217.8|111192.8|111226.1|111201.1|111217.8|111192.8|11
1733816010000|2024-12-10 07:33:30|111217.9|111192.9|111226.2|111201.2|111226.2|111201.2|111217.9|111192.9|8
1733816020000|2024-12-10 07:33:40|111226.4|111201.4|111227.9|111202.9|111227.9|111202.9|111226.1|111201.1|6
1733816030000|2024-12-10 07:33:50|111226.7|111201.7|111230.5|111205.5|111232.7|111207.7|111221.3|111196.3|17
1733816040000|2024-12-10 07:34:00|111229.1|111204.1|111226.8|111201.8|111230|111205|111225.2|111200.2|16
1733816050000|2024-12-10 07:34:10|111227.4|111202.4|111226|111201|111229.5|111204.5|111224.9|111199.9|12
1733816060000|2024-12-10 07:34:20|111226.1|111201.1|111223.8|111198.8|111230.3|111205.3|111222.4|111197.4|12
1733816070000|2024-12-10 07:34:30|111223|111198|111222.6|111197.6|111225.5|111200.5|111222.3|111197.3|14
1733816080000|2024-12-10 07:34:40|111222.8|111197.8|111221.5|111196.5|111223.3|111198.3|111218.3|111193.3|9
1733816090000|2024-12-10 07:34:50|111221.9|111196.9|111223|111198|111225.2|111200.2|111221.8|111196.8|11
1733816100000|2024-12-10 07:35:00|111224.2|111199.2|111223|111198|111224.2|111199.2|111222.1|111197.1|10
1733816110000|2024-12-10 07:35:10|111223.8|111198.8|111217.1|111192.1|111223.8|111198.8|111217.1|111192.1|11
1733816120000|2024-12-10 07:35:20|111217|111192|111217.2|111192.2|111217.5|111192.5|111216.9|111191.9|12
1733816130000|2024-12-10 07:35:30|111218.4|111193.4|111222.9|111197.9|111225.1|111200.1|111217|111192|16
1733816140000|2024-12-10 07:35:40|111223|111198|111225.9|111200.9|111227.2|111202.2|111221.4|111196.4|18
1733816150000|2024-12-10 07:35:50|111223.6|111198.6|111223.7|111198.7|111223.8|111198.8|111223.6|111198.6|3
1733816160000|2024-12-10 07:36:00|111223.6|111198.6|111222.3|111197.3|111224.2|111199.2|111221.9|111196.9|12
1733816170000|2024-12-10 07:36:10|111222.4|111197.4|111220.2|111195.2|111222.6|111197.6|111218.9|111193.9|7
1733816180000|2024-12-10 07:36:20|111220.6|111195.6|111221.3|111196.3|111221.3|111196.3|111219.6|111194.6|6
1733816190000|2024-12-10 07:36:30|111221.2|111196.2|111219.9|111194.9|111221.2|111196.2|111218.8|111193.8|4
1733816200000|2024-12-10 07:36:40|111220|111195|111223.5|111198.5|111223.5|111198.5|111220|111195|7
1733816210000|2024-12-10 07:36:50|111222.5|111197.5|111217.6|111192.6|111222.5|111197.5|111217.6|111192.6|5
1733816220000|2024-12-10 07:37:00|111217.5|111192.5|111209.9|111184.9|111217.5|111192.5|111209|111184|10
1733816230000|2024-12-10 07:37:10|111210.6|111185.6|111210.7|111185.7|111210.7|111185.7|111210.6|111185.6|2
1733816240000|2024-12-10 07:37:20|111210.4|111185.4|111201.3|111176.3|111210.4|111185.4|111201|111176|8
1733816250000|2024-12-10 07:37:30|111201.5|111176.5|111207.5|111182.5|111208.5|111183.5|111201.5|111176.5|10
1733816260000|2024-12-10 07:37:40|111207.6|111182.6|111202.5|111177.5|111207.6|111182.6|111202.5|111177.5|7
1733816270000|2024-12-10 07:37:50|111203.5|111178.5|111203.4|111178.4|111205.3|111180.3|111200.6|111175.6|13
1733816280000|2024-12-10 07:38:00|111203.3|111178.3|111204.4|111179.4|111205|111180|111203.3|111178.3|15
1733816290000|2024-12-10 07:38:10|111204.6|111179.6|111199.6|111174.6|111204.6|111179.6|111195.6|111170.6|16
1733816300000|2024-12-10 07:38:20|111198.2|111173.2|111198.5|111173.5|111198.8|111173.8|111197.6|111172.6|7
1733816310000|2024-12-10 07:38:30|111198|111173|111200.9|111175.9|111201.4|111176.4|111198|111173|9
1733816320000|2024-12-10 07:38:40|111200.2|111175.2|111192.2|111167.2|111200.2|111175.2|111191.9|111166.9|11
1733816330000|2024-12-10 07:38:50|111192.8|111167.8|111194.4|111169.4|111194.7|111169.7|111192.8|111167.8|5
1733816340000|2024-12-10 07:39:00|111195.4|111170.4|111191.2|111166.2|111195.4|111170.4|111190.8|111165.8|11
1733816350000|2024-12-10 07:39:10|111191.3|111166.3|111190.1|111165.1|111191.3|111166.3|111187.1|111162.1|17
1733816360000|2024-12-10 07:39:20|111190.2|111165.2|111148.9|111123.9|111190.2|111165.2|111148.9|111123.9|30
1733816370000|2024-12-10 07:39:30|111148.8|111123.8|111151.2|111126.2|111156|111131|111148.2|111123.2|16
1733816380000|2024-12-10 07:39:40|111151.3|111126.3|111146.3|111121.3|111157.5|111132.5|111146.3|111121.3|18
1733816390000|2024-12-10 07:39:50|111145|111120|111151.2|111126.2|111151.2|111126.2|111142.8|111117.8|17
1733816400000|2024-12-10 07:40:00|111151|111126|111142.6|111117.6|111153.8|111128.8|111140.2|111115.2|24
1733816410000|2024-12-10 07:40:10|111142.9|111117.9|111141.3|111116.3|111144.2|111119.2|111139.4|111114.4|14
1733816420000|2024-12-10 07:40:20|111141.6|111116.6|111139.8|111114.8|111141.6|111116.6|111138.5|111113.5|10
1733816430000|2024-12-10 07:40:30|111138.5|111113.5|111137.3|111112.3|111138.5|111113.5|111137.2|111112.2|7
1733816440000|2024-12-10 07:40:40|111138.3|111113.3|111145.5|111120.5|111145.5|111120.5|111138.3|111113.3|17
1733816450000|2024-12-10 07:40:50|111144.2|111119.2|111145.8|111120.8|111145.9|111120.9|111143.9|111118.9|8
1733816460000|2024-12-10 07:41:00|111145.7|111120.7|111146.3|111121.3|111150.7|111125.7|111145.7|111120.7|11
1733816470000|2024-12-10 07:41:10|111146.1|111121.1|111141.9|111116.9|111146.2|111121.2|111139.6|111114.6|13
1733816480000|2024-12-10 07:41:20|111141.7|111116.7|111141.8|111116.8|111142.3|111117.3|111141.7|111116.7|9
1733816490000|2024-12-10 07:41:30|111141.9|111116.9|111142.2|111117.2|111146.4|111121.4|111141.9|111116.9|11
1733816500000|2024-12-10 07:41:40|111141.2|111116.2|111152.2|111127.2|111161.7|111136.7|111141|111116|19
1733816510000|2024-12-10 07:41:50|111151.9|111126.9|111152.7|111127.7|111152.7|111127.7|111149.5|111124.5|9
1733816520000|2024-12-10 07:42:00|111151.8|111126.8|111152|111127|111152.8|111127.8|111150.2|111125.2|18
1733816530000|2024-12-10 07:42:10|111152.1|111127.1|111154.3|111129.3|111154.7|111129.7|111148.9|111123.9|22
1733816540000|2024-12-10 07:42:20|111155.1|111130.1|111162.7|111137.7|111165|111140|111153.6|111128.6|19
1733816550000|2024-12-10 07:42:30|111162.4|111137.4|111173.6|111148.6|111174.2|111149.2|111162.1|111137.1|20
1733816560000|2024-12-10 07:42:40|111174.4|111149.4|111179.8|111129.8|111185.6|111149.4|111174.4|111129.2|16
1733816570000|2024-12-10 07:42:50|111180.2|111130.2|111184.6|111134.6|111184.6|111134.6|111179.7|111129.7|11
1733816580000|2024-12-10 07:43:00|111182.8|111132.8|111166.5|111116.5|111184.3|111134.3|111166.5|111116.5|24
1733816590000|2024-12-10 07:43:10|111162.1|111112.1|111167.2|111117.2|111169.6|111119.6|111162.1|111112.1|12
1733816600000|2024-12-10 07:43:20|111165.2|111115.2|111172.1|111122.1|111172.1|111122.1|111165.2|111115.2|10
1733816610000|2024-12-10 07:43:30|111171.9|111121.9|111170.8|111120.8|111171.9|111121.9|111168.9|111118.9|7
1733816620000|2024-12-10 07:43:40|111171.5|111121.5|111169.3|111119.3|111171.5|111121.5|111168.7|111118.7|6
1733816630000|2024-12-10 07:43:50|111169.5|111119.5|111171.8|111121.8|111171.8|111121.8|111169.1|111119.1|7
1733816640000|2024-12-10 07:44:00|111172.2|111122.2|111174.6|111124.6|111174.6|111124.6|111172.2|111122.2|3
1733816650000|2024-12-10 07:44:10|111174.4|111124.4|111174.6|111124.6|111180.7|111130.7|111174.4|111124.4|8
1733816660000|2024-12-10 07:44:20|111174.2|111124.2|111176.3|111126.3|111176.3|111126.3|111174.2|111124.2|5
1733816670000|2024-12-10 07:44:30|111173.9|111123.9|111169.3|111144.3|111173.9|111146.8|111166.2|111123.9|16
1733816680000|2024-12-10 07:44:40|111169.1|111144.1|111172.7|111147.7|111175.1|111150.1|111168.9|111143.9|17
1733816690000|2024-12-10 07:44:50|111173.5|111148.5|111172.4|111147.4|111174.9|111149.9|111169.1|111144.1|16
1733816700000|2024-12-10 07:45:00|111172.8|111147.8|111189|111139|111189.4|111152|111172.4|111137.8|14
1733816710000|2024-12-10 07:45:10|111190|111140|111181.4|111131.4|111190|111155.4|111177.4|111128.6|25
1733816720000|2024-12-10 07:45:20|111181|111131|111192.6|111167.6|111192.7|111167.7|111172.9|111122.9|34
1733816730000|2024-12-10 07:45:30|111193.2|111168.2|111203.9|111178.9|111203.9|111178.9|111193.2|111168.2|15
1733816740000|2024-12-10 07:45:40|111202.9|111177.9|111204.4|111179.4|111204.9|111179.9|111202.9|111177.9|12
1733816750000|2024-12-10 07:45:50|111203.4|111178.4|111208.1|111183.1|111209.1|111184.1|111202.6|111177.6|12
1733816760000|2024-12-10 07:46:00|111208|111183|111216.4|111191.4|111217.6|111192.6|111207.9|111182.9|24
1733816770000|2024-12-10 07:46:10|111216.2|111191.2|111209.1|111184.1|111217.2|111192.2|111204.7|111179.7|17
1733816780000|2024-12-10 07:46:20|111209.3|111184.3|111203|111178|111209.6|111184.6|111203|111178|16
1733816790000|2024-12-10 07:46:30|111202.8|111177.8|111205.3|111180.3|111208.6|111183.6|111202.8|111177.8|14
1733816800000|2024-12-10 07:46:40|111205|111180|111201.2|111176.2|111205|111180|111196|111171|29
1733816810000|2024-12-10 07:46:50|111200|111175|111199.4|111174.4|111204.5|111179.5|111197.3|111172.3|22
1733816820000|2024-12-10 07:47:00|111199.3|111174.3|111197.3|111172.3|111199.3|111174.3|111195.9|111170.9|12
1733816830000|2024-12-10 07:47:10|111195.7|111170.7|111197.4|111172.4|111198.3|111173.3|111191.6|111166.6|15
1733816840000|2024-12-10 07:47:20|111197.2|111172.2|111177.4|111152.4|111198.8|111173.8|111177.4|111152.4|20
1733816850000|2024-12-10 07:47:30|111177.2|111152.2|111170.1|111145.1|111177.2|111152.2|111170.1|111145.1|19
1733816860000|2024-12-10 07:47:40|111168|111143|111150.6|111125.6|111168|111143|111147.8|111122.8|23
1733816870000|2024-12-10 07:47:50|111149.5|111124.5|111145.1|111120.1|111149.5|111124.5|111145.1|111120.1|7
1733816880000|2024-12-10 07:48:00|111146|111121|111139.7|111114.7|111148.2|111123.2|111139.7|111114.7|33
1733816890000|2024-12-10 07:48:10|111138.6|111113.6|111140.5|111115.5|111143.3|111118.3|111137.8|111112.8|25
1733816900000|2024-12-10 07:48:20|111140.7|111115.7|111139.7|111114.7|111142.5|111117.5|111139.2|111114.2|26
1733816910000|2024-12-10 07:48:30|111140.2|111115.2|111144.2|111119.2|111146.2|111121.2|111140.2|111115.2|17
1733816920000|2024-12-10 07:48:40|111143.9|111118.9|111143.2|111118.2|111143.9|111118.9|111141.5|111116.5|10
1733816930000|2024-12-10 07:48:50|111142.6|111117.6|111145.1|111120.1|111145.1|111120.1|111138.8|111113.8|17
1733816940000|2024-12-10 07:49:00|111146.2|111121.2|111141.9|111116.9|111147.9|111122.9|111141.8|111116.8|26
1733816950000|2024-12-10 07:49:10|111142|111117|111142.6|111117.6|111144.2|111119.2|111142|111117|7
1733816960000|2024-12-10 07:49:20|111142.4|111117.4|111137.2|111112.2|111142.4|111117.4|111137.2|111112.2|6
1733816970000|2024-12-10 07:49:30|111137.7|111112.7|111139.2|111114.2|111139.2|111114.2|111135.9|111110.9|10
1733816980000|2024-12-10 07:49:40|111139.3|111114.3|111138.7|111113.7|111143.1|111118.1|111135.5|111110.5|18
1733816990000|2024-12-10 07:49:50|111138.9|111113.9|111139.1|111114.1|111139.1|111114.1|111137.4|111112.4|12
1733817000000|2024-12-10 07:50:00|111139|111114|111139|111114|111141.1|111116.1|111138.1|111113.1|12
1733817010000|2024-12-10 07:50:10|111138.4|111113.4|111143.8|111118.8|111143.9|111118.9|111135.6|111110.6|17
1733817020000|2024-12-10 07:50:20|111144.9|111119.9|111145.4|111120.4|111150.4|111125.4|111143.9|111118.9|8
1733817030000|2024-12-10 07:50:30|111145.5|111120.5|111149.5|111124.5|111154.6|111129.6|111145.5|111120.5|12
1733817040000|2024-12-10 07:50:40|111149.9|111124.9|111153.6|111128.6|111153.6|111128.6|111149.4|111124.4|12
1733817050000|2024-12-10 07:50:50|111152.9|111127.9|111151.7|111126.7|111152.9|111127.9|111151.2|111126.2|5
1733817060000|2024-12-10 07:51:00|111152.9|111127.9|111145.8|111120.8|111155.9|111130.9|111145.8|111120.8|15
1733817070000|2024-12-10 07:51:10|111145.5|111120.5|111142.7|111117.7|111145.7|111120.7|111142.7|111117.7|7
1733817080000|2024-12-10 07:51:20|111143|111118|111149.4|111124.4|111150.5|111125.5|111143|111118|12
1733817090000|2024-12-10 07:51:30|111148.4|111123.4|111149.9|111124.9|111150|111125|111147.6|111122.6|19
1733817100000|2024-12-10 07:51:40|111156.3|111131.3|111153.9|111128.9|111158.2|111133.2|111153.3|111128.3|13
1733817110000|2024-12-10 07:51:50|111154.4|111129.4|111154.5|111129.5|111155.1|111130.1|111149.1|111124.1|11
1733817120000|2024-12-10 07:52:00|111153.4|111128.4|111152.4|111127.4|111156.8|111131.8|111149.6|111124.6|32
1733817130000|2024-12-10 07:52:10|111152.3|111127.3|111160.3|111135.3|111161.3|111136.3|111152|111127|15
1733817140000|2024-12-10 07:52:20|111159.3|111134.3|111164.5|111139.5|111164.5|111139.5|111154.4|111129.4|32
1733817150000|2024-12-10 07:52:30|111165.5|111140.5|111152.2|111127.2|111169|111144|111152.2|111127.2|15
1733817160000|2024-12-10 07:52:40|111152|111127|111155.3|111130.3|111156.8|111131.8|111151.6|111126.6|19
1733817170000|2024-12-10 07:52:50|111154.3|111129.3|111161.6|111136.6|111167.5|111142.5|111153.4|111128.4|25
1733817180000|2024-12-10 07:53:00|111162.4|111137.4|111163.1|111138.1|111165.9|111140.9|111160.5|111135.5|18
1733817190000|2024-12-10 07:53:10|111162.7|111137.7|111162.8|111137.8|111167.1|111142.1|111160.2|111135.2|12
1733817200000|2024-12-10 07:53:20|111165.3|111140.3|111165.6|111140.6|111166.6|111141.6|111164.5|111139.5|12
1733817210000|2024-12-10 07:53:30|111166.1|111141.1|111167.5|111142.5|111168.1|111143.1|111165.4|111140.4|13
1733817220000|2024-12-10 07:53:40|111167.6|111142.6|111165.2|111140.2|111170.3|111145.3|111161.6|111136.6|21
1733817230000|2024-12-10 07:53:50|111164|111139|111161.7|111136.7|111164|111139|111160.8|111135.8|7
1733817240000|2024-12-10 07:54:00|111161.8|111136.8|111168.5|111143.5|111169.9|111144.9|111160.9|111135.9|13
1733817250000|2024-12-10 07:54:10|111169.7|111144.7|111178.8|111153.8|111178.8|111153.8|111169.7|111144.7|12
1733817260000|2024-12-10 07:54:20|111177|111152|111175.5|111150.5|111177.3|111152.3|111172.6|111147.6|12
1733817270000|2024-12-10 07:54:30|111172.5|111147.5|111173|111148|111175.9|111150.9|111172.5|111147.5|9
1733817280000|2024-12-10 07:54:40|111172.8|111147.8|111176.9|111151.9|111177.1|111152.1|111172.8|111147.8|12
1733817290000|2024-12-10 07:54:50|111176.8|111151.8|111181.6|111156.6|111182.9|111157.9|111174.4|111149.4|14
1733817300000|2024-12-10 07:55:00|111183.6|111158.6|111229|111204|111231.8|111206.8|111183.5|111158.5|36
1733817310000|2024-12-10 07:55:10|111232.4|111207.4|111254.5|111229.5|111256|111231|111232.4|111207.4|23
1733817320000|2024-12-10 07:55:20|111256.2|111231.2|111262.2|111237.2|111262.9|111237.9|111255.8|111230.8|14
1733817330000|2024-12-10 07:55:30|111262.1|111237.1|111266.6|111241.6|111267.7|111242.7|111262|111237|14
1733817340000|2024-12-10 07:55:40|111266.5|111241.5|111267.1|111242.1|111268.1|111243.1|111266.2|111241.2|9
1733817350000|2024-12-10 07:55:50|111268|111243|111273.7|111248.7|111273.7|111248.7|111266.9|111241.9|15
1733817360000|2024-12-10 07:56:00|111273.9|111248.9|111280.9|111255.9|111288.8|111263.8|111273.9|111248.9|33
1733817370000|2024-12-10 07:56:10|111282|111257|111299.6|111274.6|111299.6|111274.6|111281.7|111256.7|34
1733817380000|2024-12-10 07:56:20|111300.2|111275.2|111307.3|111282.3|111308.3|111283.3|111297.4|111272.4|14
1733817390000|2024-12-10 07:56:30|111308.4|111283.4|111324.6|111299.6|111324.6|111299.6|111308.3|111283.3|16
1733817400000|2024-12-10 07:56:40|111323.4|111298.4|111331.1|111306.1|111331.1|111306.1|111322.4|111297.4|19
1733817410000|2024-12-10 07:56:50|111331.7|111306.7|111343.9|111318.9|111346.8|111321.8|111331.7|111306.7|26
1733817420000|2024-12-10 07:57:00|111342.3|111317.3|111306.6|111281.6|111342.3|111317.3|111305.5|111280.5|18
1733817430000|2024-12-10 07:57:10|111306|111281|111296.6|111271.6|111307.1|111282.1|111296.6|111271.6|26
1733817440000|2024-12-10 07:57:20|111296.8|111271.8|111295.3|111270.3|111297.9|111272.9|111292.4|111267.4|16
1733817450000|2024-12-10 07:57:30|111298.5|111273.5|111314|111289|111314|111289|111298.4|111273.4|24
1733817460000|2024-12-10 07:57:40|111313.2|111288.2|111321.6|111296.6|111323.1|111298.1|111310.3|111285.3|23
1733817470000|2024-12-10 07:57:50|111323.1|111298.1|111323.6|111298.6|111332.2|111307.2|111323.1|111298.1|26
1733817480000|2024-12-10 07:58:00|111326.9|111301.9|111330.2|111305.2|111330.4|111305.4|111323.3|111298.3|24
1733817490000|2024-12-10 07:58:10|111329.2|111304.2|111329.9|111304.9|111330.6|111305.6|111328.1|111303.1|13
1733817500000|2024-12-10 07:58:20|111327.5|111302.5|111306.7|111281.7|111327.7|111302.7|111298|111273|35
1733817510000|2024-12-10 07:58:30|111305.3|111280.3|111298.8|111273.8|111305.8|111280.8|111298.8|111273.8|12
1733817520000|2024-12-10 07:58:40|111295.9|111270.9|111292.9|111267.9|111295.9|111270.9|111291.1|111266.1|31
1733817530000|2024-12-10 07:58:50|111293.9|111268.9|111297.1|111272.1|111297.1|111272.1|111293.9|111268.9|14
1733817540000|2024-12-10 07:59:00|111297.3|111272.3|111311|111286|111312.1|111287.1|111297.3|111272.3|13
1733817550000|2024-12-10 07:59:10|111312|111287|111310.7|111285.7|111312|111287|111307.2|111282.2|19
1733817560000|2024-12-10 07:59:20|111312.1|111287.1|111318.8|111293.8|111319.7|111294.7|111306.4|111281.4|20
1733817570000|2024-12-10 07:59:30|111319.6|111294.6|111339.1|111314.1|111341|111316|111319.6|111294.6|29
1733817580000|2024-12-10 07:59:40|111337.2|111312.2|111352.2|111327.2|111352.2|111327.2|111337.2|111312.2|23
1733817590000|2024-12-10 07:59:50|111353.1|111328.1|111357.2|111332.2|111366.8|111341.8|111344.2|111319.2|19
1733817600000|2024-12-10 08:00:00|111355.4|111330.4|111312.9|111287.9|111355.4|111330.4|111312.7|111287.7|48
1733817610000|2024-12-10 08:00:10|111313.4|111288.4|111292.7|111267.7|111316.1|111291.1|111292.7|111267.7|35
1733817620000|2024-12-10 08:00:20|111292.4|111267.4|111299.4|111274.4|111306.8|111281.8|111290.5|111265.5|40
1733817630000|2024-12-10 08:00:30|111299.5|111274.5|111278.4|111253.4|111299.5|111274.5|111278.4|111253.4|26
1733817640000|2024-12-10 08:00:40|111277.9|111252.9|111300.7|111275.7|111304.6|111279.6|111277.9|111252.9|22
1733817650000|2024-12-10 08:00:50|111299.7|111274.7|111295.7|111270.7|111299.7|111274.7|111290.1|111265.1|25
1733817660000|2024-12-10 08:01:00|111295.5|111270.5|111305.9|111280.9|111309.8|111284.8|111289.7|111264.7|42
1733817670000|2024-12-10 08:01:10|111307|111282|111299.7|111274.7|111307.6|111282.6|111296.9|111271.9|26
1733817680000|2024-12-10 08:01:20|111299.1|111274.1|111299.9|111274.9|111303.2|111278.2|111298.6|111273.6|22
1733817690000|2024-12-10 08:01:30|111298.8|111273.8|111296.3|111271.3|111303.2|111278.2|111293.7|111268.7|25
1733817700000|2024-12-10 08:01:40|111297.3|111272.3|111305.3|111280.3|111308.3|111283.3|111295.9|111270.9|22
1733817710000|2024-12-10 08:01:50|111303.2|111278.2|111302.7|111277.7|111311.6|111286.6|111302.7|111277.7|23
1733817720000|2024-12-10 08:02:00|111303.7|111278.7|111299|111274|111303.7|111278.7|111297.7|111272.7|18
1733817730000|2024-12-10 08:02:10|111297.6|111272.6|111292.4|111267.4|111297.8|111272.8|111292.4|111267.4|21
1733817740000|2024-12-10 08:02:20|111291.6|111266.6|111304.2|111279.2|111304.2|111279.2|111290.7|111265.7|25
1733817750000|2024-12-10 08:02:30|111305.7|111280.7|111318.8|111293.8|111318.8|111293.8|111303.9|111278.9|15
1733817760000|2024-12-10 08:02:40|111319|111294|111332.4|111307.4|111332.4|111307.4|111319|111294|28
1733817770000|2024-12-10 08:02:50|111333.6|111308.6|111350.1|111325.1|111358.6|111333.6|111333.6|111308.6|27
1733817780000|2024-12-10 08:03:00|111350|111325|111335.8|111310.8|111351.3|111326.3|111335.8|111310.8|27
1733817790000|2024-12-10 08:03:10|111334.6|111309.6|111355.6|111330.6|111359.4|111334.4|111333.5|111308.5|24
1733817800000|2024-12-10 08:03:20|111356|111331|111370.5|111345.5|111373.1|111348.1|111356|111331|20
1733817810000|2024-12-10 08:03:30|111369.5|111344.5|111358|111333|111373.1|111348.1|111354.6|111329.6|28
1733817820000|2024-12-10 08:03:40|111356.2|111331.2|111351.5|111326.5|111356.2|111331.2|111345|111320|28
1733817830000|2024-12-10 08:03:50|111352.7|111327.7|111325.4|111300.4|111360.3|111335.3|111324|111299|22
1733817840000|2024-12-10 08:04:00|111324.4|111299.4|111319.7|111294.7|111325|111300|111317.9|111292.9|27
1733817850000|2024-12-10 08:04:10|111319.6|111294.6|111321.7|111296.7|111322.9|111297.9|111319.5|111294.5|15
1733817860000|2024-12-10 08:04:20|111322|111297|111330.5|111305.5|111330.8|111305.8|111321.3|111296.3|26
1733817870000|2024-12-10 08:04:30|111330.8|111305.8|111335.3|111310.3|111335.3|111310.3|111328.7|111303.7|8
1733817880000|2024-12-10 08:04:40|111335.2|111310.2|111330.6|111305.6|111336.8|111311.8|111330.6|111305.6|21
1733817890000|2024-12-10 08:04:50|111331.6|111306.6|111332.8|111307.8|111336.7|111311.7|111328.9|111303.9|28
1733817900000|2024-12-10 08:05:00|111332.2|111307.2|111324.6|111299.6|111335.4|111310.4|111324.6|111299.6|20
1733817910000|2024-12-10 08:05:10|111324.9|111299.9|111327.1|111302.1|111327.1|111302.1|111319.7|111294.7|15
1733817920000|2024-12-10 08:05:20|111338.5|111313.5|111334.7|111309.7|111341.1|111316.1|111332.5|111307.5|18
1733817930000|2024-12-10 08:05:30|111335.8|111310.8|111337.2|111312.2|111343.8|111318.8|111335.8|111310.8|20
1733817940000|2024-12-10 08:05:40|111336.8|111311.8|111338.2|111313.2|111338.2|111313.2|111331.9|111306.9|31
1733817950000|2024-12-10 08:05:50|111338.5|111313.5|111337.3|111312.3|111338.5|111313.5|111335.2|111310.2|18
1733817960000|2024-12-10 08:06:00|111335.8|111310.8|111352.8|111327.8|111352.8|111327.8|111331.4|111306.4|33
1733817970000|2024-12-10 08:06:10|111353.6|111328.6|111347.3|111322.3|111354|111329|111345.6|111320.6|16
1733817980000|2024-12-10 08:06:20|111347.5|111322.5|111368.6|111343.6|111369.6|111344.6|111347.5|111322.5|22
1733817990000|2024-12-10 08:06:30|111369.7|111344.7|111360.8|111335.8|111369.9|111344.9|111354.1|111329.1|22
1733818000000|2024-12-10 08:06:40|111358.6|111333.6|111356|111331|111361.6|111336.6|111355.2|111330.2|19
1733818010000|2024-12-10 08:06:50|111356.1|111331.1|111357.4|111332.4|111358.5|111333.5|111356|111331|8
1733818020000|2024-12-10 08:07:00|111356.4|111331.4|111349.6|111324.6|111358.1|111333.1|111347|111322|16
1733818030000|2024-12-10 08:07:10|111351.1|111326.1|111359.6|111334.6|111368.1|111343.1|111351.1|111326.1|20
1733818040000|2024-12-10 08:07:20|111358.8|111333.8|111364.4|111339.4|111366.7|111341.7|111358.8|111333.8|14
1733818050000|2024-12-10 08:07:30|111364.3|111339.3|111353|111328|111364.6|111339.6|111353|111328|15
1733818060000|2024-12-10 08:07:40|111353.1|111328.1|111346.7|111321.7|111353.1|111328.1|111346.7|111321.7|16
1733818070000|2024-12-10 08:07:50|111345.3|111320.3|111349|111324|111349.2|111324.2|111345.3|111320.3|12
1733818080000|2024-12-10 08:08:00|111350|111325|111342.9|111317.9|111350.5|111325.5|111341.9|111316.9|19
1733818090000|2024-12-10 08:08:10|111343.5|111318.5|111335.6|111310.6|111344.7|111319.7|111335.6|111310.6|26
1733818100000|2024-12-10 08:08:20|111336.6|111311.6|111331.5|111306.5|111337.2|111312.2|111331.5|111306.5|17
1733818110000|2024-12-10 08:08:30|111331.2|111306.2|111331.1|111306.1|111333.1|111308.1|111326|111301|30
1733818120000|2024-12-10 08:08:40|111330.3|111305.3|111308.7|111283.7|111331.7|111306.7|111308.7|111283.7|14
1733818130000|2024-12-10 08:08:50|111307.8|111282.8|111304|111279|111313|111288|111303.8|111278.8|18
1733818140000|2024-12-10 08:09:00|111303.9|111278.9|111300.7|111275.7|111304|111279|111299.5|111274.5|18
1733818150000|2024-12-10 08:09:10|111300.6|111275.6|111300.8|111275.8|111302.1|111277.1|111298.9|111273.9|7
1733818160000|2024-12-10 08:09:20|111300.7|111275.7|111313.4|111288.4|111318.2|111293.2|111299.6|111274.6|25
1733818170000|2024-12-10 08:09:30|111314.8|111289.8|111327.6|111302.6|111332.4|111307.4|111311.2|111286.2|34
1733818180000|2024-12-10 08:09:40|111328.3|111303.3|111331.3|111306.3|111337.4|111312.4|111328.3|111303.3|15
1733818190000|2024-12-10 08:09:50|111331.6|111306.6|111310.4|111285.4|111331.8|111306.8|111310.4|111285.4|23
1733818200000|2024-12-10 08:10:00|111310.6|111285.6|111313.8|111288.8|111316.1|111291.1|111308.6|111283.6|23
1733818210000|2024-12-10 08:10:10|111314|111289|111313.3|111288.3|111314.8|111289.8|111313.3|111288.3|8
1733818220000|2024-12-10 08:10:20|111313.5|111288.5|111314.6|111289.6|111322|111297|111313.4|111288.4|28
1733818230000|2024-12-10 08:10:30|111314.1|111289.1|111310.7|111285.7|111316.6|111291.6|111310.7|111285.7|18
1733818240000|2024-12-10 08:10:40|111310.5|111285.5|111322.4|111297.4|111323.6|111298.6|111310.5|111285.5|16
1733818250000|2024-12-10 08:10:50|111323.2|111298.2|111322.1|111297.1|111326.6|111301.6|111318.7|111293.7|18
1733818260000|2024-12-10 08:11:00|111320.4|111295.4|111324.2|111299.2|111329.2|111304.2|111318.1|111293.1|18
1733818270000|2024-12-10 08:11:10|111325.2|111300.2|111331.6|111306.6|111334|111309|111325.2|111300.2|22
1733818280000|2024-12-10 08:11:20|111331.4|111306.4|111327.3|111302.3|111331.5|111306.5|111327.2|111302.2|10
1733818290000|2024-12-10 08:11:30|111326.7|111301.7|111322.8|111297.8|111328.4|111303.4|111320.4|111295.4|21
1733818300000|2024-12-10 08:11:40|111322.2|111297.2|111323.5|111298.5|111326.8|111301.8|111322.2|111297.2|11
1733818310000|2024-12-10 08:11:50|111324.2|111299.2|111288.7|111263.7|111326.5|111301.5|111284.6|111259.6|28
1733818320000|2024-12-10 08:12:00|111289.4|111264.4|111305.9|111280.9|111308.6|111283.6|111286.4|111261.4|28
1733818330000|2024-12-10 08:12:10|111305|111280|111319.1|111294.1|111321.6|111296.6|111303.7|111278.7|18
1733818340000|2024-12-10 08:12:20|111319.3|111294.3|111319.7|111294.7|111324.7|111299.7|111317.3|111292.3|20
1733818350000|2024-12-10 08:12:30|111319.6|111294.6|111318.9|111293.9|111324|111299|111318.4|111293.4|25
1733818360000|2024-12-10 08:12:40|111319.1|111294.1|111311.4|111286.4|111321.6|111296.6|111311.4|111286.4|15
1733818370000|2024-12-10 08:12:50|111310.7|111285.7|111313.8|111288.8|111314.6|111289.6|111310.7|111285.7|23
1733818380000|2024-12-10 08:13:00|111313.4|111288.4|111319.9|111294.9|111321.7|111296.7|111311.3|111286.3|36
1733818390000|2024-12-10 08:13:10|111321.4|111296.4|111326.7|111301.7|111328.1|111303.1|111319.6|111294.6|20
1733818400000|2024-12-10 08:13:20|111327.8|111302.8|111323.1|111298.1|111331.5|111306.5|111320.3|111295.3|31
1733818410000|2024-12-10 08:13:30|111322.9|111297.9|111327.2|111302.2|111332|111307|111322.8|111297.8|16
1733818420000|2024-12-10 08:13:40|111326.9|111301.9|111320.6|111295.6|111326.9|111301.9|111317.2|111292.2|15
1733818430000|2024-12-10 08:13:50|111319.5|111294.5|111317.4|111292.4|111319.5|111294.5|111317.4|111292.4|5
1733818440000|2024-12-10 08:14:00|111317.5|111292.5|111282.3|111257.3|111323.3|111298.3|111279.8|111254.8|31
1733818450000|2024-12-10 08:14:10|111281.4|111256.4|111287.7|111262.7|111292.9|111267.9|111272.4|111247.4|33
1733818460000|2024-12-10 08:14:20|111286.9|111261.9|111293.9|111268.9|111296.1|111271.1|111285.8|111260.8|32
1733818470000|2024-12-10 08:14:30|111293.4|111268.4|111291|111266|111296.1|111271.1|111290.6|111265.6|19
1733818480000|2024-12-10 08:14:40|111292.2|111267.2|111296.5|111271.5|111297.8|111272.8|111292.2|111267.2|19
1733818490000|2024-12-10 08:14:50|111295.5|111270.5|111288.4|111263.4|111295.5|111270.5|111288.4|111263.4|7
1733818500000|2024-12-10 08:15:00|111288.6|111263.6|111290|111265|111293.7|111268.7|111281.5|111256.5|27
1733818510000|2024-12-10 08:15:10|111288.3|111263.3|111285.3|111260.3|111292.4|111267.4|111281.8|111256.8|35
1733818520000|2024-12-10 08:15:20|111285.4|111260.4|111178.3|111153.3|111285.4|111260.4|111178.3|111153.3|42
1733818530000|2024-12-10 08:15:30|111177.6|111152.6|111179.8|111154.8|111187.7|111162.7|111174.9|111149.9|33
1733818540000|2024-12-10 08:15:40|111180.4|111155.4|111181.5|111156.5|111186.6|111161.6|111179.6|111154.6|19
1733818550000|2024-12-10 08:15:50|111181.3|111156.3|111189.2|111164.2|111192.3|111167.3|111181.3|111156.3|19
1733818560000|2024-12-10 08:16:00|111191.9|111166.9|111214.5|111189.5|111220.5|111195.5|111191.9|111166.9|23
1733818570000|2024-12-10 08:16:10|111213.3|111188.3|111215|111190|111220.2|111195.2|111212.7|111187.7|21
1733818580000|2024-12-10 08:16:20|111216.2|111191.2|111229.1|111204.1|111229.2|111204.2|111216.2|111191.2|20
1733818590000|2024-12-10 08:16:30|111229.8|111204.8|111222.7|111197.7|111237.7|111212.7|111220.1|111195.1|34
1733818600000|2024-12-10 08:16:40|111221.5|111196.5|111209.1|111184.1|111227.2|111202.2|111202|111177|25
1733818610000|2024-12-10 08:16:50|111209|111184|111187.7|111162.7|111209|111184|111187.7|111162.7|12
1733818620000|2024-12-10 08:17:00|111187.6|111162.6|111204.5|111179.5|111209.3|111184.3|111187.6|111162.6|25
1733818630000|2024-12-10 08:17:10|111216.1|111191.1|111221.7|111196.7|111225|111200|111209.5|111184.5|33
1733818640000|2024-12-10 08:17:20|111221.6|111196.6|111193.2|111168.2|111221.6|111196.6|111191.3|111166.3|34
1733818650000|2024-12-10 08:17:30|111195|111170|111196.6|111171.6|111196.8|111171.8|111193.7|111168.7|22
1733818660000|2024-12-10 08:17:40|111196.8|111171.8|111199.5|111174.5|111202.5|111177.5|111194.9|111169.9|26
1733818670000|2024-12-10 08:17:50|111198.2|111173.2|111184.1|111159.1|111198.2|111173.2|111162.1|111137.1|49
1733818680000|2024-12-10 08:18:00|111183.1|111158.1|111192|111167|111197.9|111172.9|111183.1|111158.1|45
1733818690000|2024-12-10 08:18:10|111192.5|111167.5|111191.3|111166.3|111192.7|111167.7|111189.4|111164.4|14
1733818700000|2024-12-10 08:18:20|111191.8|111166.8|111193.4|111168.4|111193.4|111168.4|111184.6|111159.6|16
1733818710000|2024-12-10 08:18:30|111192.3|111167.3|111188.6|111163.6|111192.3|111167.3|111188|111163|14
1733818720000|2024-12-10 08:18:40|111188.4|111163.4|111142.9|111117.9|111188.4|111163.4|111142.9|111117.9|35
1733818730000|2024-12-10 08:18:50|111142.5|111117.5|111126|111101|111143.4|111118.4|111126|111101|21
1733818740000|2024-12-10 08:19:00|111126.3|111101.3|111145.2|111120.2|111148.3|111123.3|111112.7|111087.7|52
1733818750000|2024-12-10 08:19:10|111146.2|111121.2|111159.1|111134.1|111159.1|111134.1|111145.2|111120.2|38
1733818760000|2024-12-10 08:19:20|111158.8|111133.8|111158|111133|111163.2|111138.2|111158|111133|24
1733818770000|2024-12-10 08:19:30|111157.3|111132.3|111162.2|111137.2|111166.9|111141.9|111157.3|111132.3|19
1733818780000|2024-12-10 08:19:40|111162.1|111137.1|111135.2|111110.2|111163.7|111138.7|111132.7|111107.7|23
1733818790000|2024-12-10 08:19:50|111133.6|111108.6|111137.4|111112.4|111138.7|111113.7|111132.6|111107.6|17
1733818800000|2024-12-10 08:20:00|111138.7|111113.7|111126.1|111101.1|111144.8|111119.8|111123.4|111098.4|31
1733818810000|2024-12-10 08:20:10|111127.2|111102.2|111128.6|111103.6|111129.4|111104.4|111118.5|111093.5|31
1733818820000|2024-12-10 08:20:20|111125.5|111100.5|111133.1|111108.1|111133.1|111108.1|111124.5|111099.5|21
1733818830000|2024-12-10 08:20:30|111134.8|111109.8|111116.7|111091.7|111135.8|111110.8|111115.4|111090.4|35
1733818840000|2024-12-10 08:20:40|111116|111091|111112.7|111087.7|111117.4|111092.4|111110.2|111085.2|24
1733818850000|2024-12-10 08:20:50|111111.7|111086.7|111108.9|111083.9|111113.8|111088.8|111108.5|111083.5|40
1733818860000|2024-12-10 08:21:00|111108.7|111083.7|111111.6|111086.6|111112.7|111087.7|111107.6|111082.6|13
1733818870000|2024-12-10 08:21:10|111111.5|111086.5|111035|110985|111111.5|111086.5|111019.9|110969.9|21
1733818880000|2024-12-10 08:21:20|111033.2|110983.2|110960.1|110935.1|111033.2|110983.2|110949.9|110924.9|53
1733818890000|2024-12-10 08:21:30|110959.3|110934.3|110985|110960|110990.6|110965.6|110950.9|110925.9|44
1733818900000|2024-12-10 08:21:40|110986|110961|110979.7|110954.7|110986.9|110961.9|110977.7|110952.7|18
1733818910000|2024-12-10 08:21:50|110980.8|110955.8|110972.9|110947.9|110998.9|110973.9|110963.4|110938.4|58
1733818920000|2024-12-10 08:22:00|110975.1|110950.1|110966.4|110941.4|110982.2|110957.2|110966.4|110941.4|31
1733818930000|2024-12-10 08:22:10|110964.3|110939.3|110948.8|110923.8|110965.9|110940.9|110948.2|110923.2|26
1733818940000|2024-12-10 08:22:20|110948.5|110923.5|110961.3|110936.3|110961.3|110936.3|110947.5|110922.5|14
1733818950000|2024-12-10 08:22:30|110962.2|110937.2|110992.8|110967.8|111000.4|110975.4|110962.2|110937.2|29
1733818960000|2024-12-10 08:22:40|110994|110969|111003.9|110978.9|111004.2|110979.2|110993.8|110968.8|18
1733818970000|2024-12-10 08:22:50|111004.1|110979.1|110974.7|110949.7|111004.8|110979.8|110972.9|110947.9|26
1733818980000|2024-12-10 08:23:00|110973.4|110948.4|110968.5|110943.5|110976.3|110951.3|110965.9|110940.9|34
1733818990000|2024-12-10 08:23:10|110967.8|110942.8|110972.6|110947.6|110974.3|110949.3|110967.8|110942.8|16
1733819000000|2024-12-10 08:23:20|110972.1|110947.1|110960.7|110935.7|110974.9|110949.9|110956.8|110931.8|24
1733819010000|2024-12-10 08:23:30|110960.8|110935.8|110976.2|110951.2|110976.8|110951.8|110958.4|110933.4|18
1733819020000|2024-12-10 08:23:40|110976.1|110951.1|110988.3|110963.3|110989.5|110964.5|110976.1|110951.1|14
1733819030000|2024-12-10 08:23:50|110988.2|110963.2|111004|110979|111011.7|110986.7|110987.1|110962.1|25
1733819040000|2024-12-10 08:24:00|111003.6|110978.6|110996.3|110971.3|111007.7|110982.7|110992.1|110967.1|27
1733819050000|2024-12-10 08:24:10|110995.1|110970.1|110993.2|110968.2|111001.6|110976.6|110993.2|110968.2|15
1733819060000|2024-12-10 08:24:20|110991.3|110966.3|110992.6|110967.6|110997.2|110972.2|110990.9|110965.9|22
1733819070000|2024-12-10 08:24:30|110992.5|110967.5|111021|110996|111023|110996|110992.5|110967.2|25
1733819080000|2024-12-10 08:24:40|111022.3|110997.3|111017.3|110992.3|111023|110998|111017.2|110992.2|22
1733819090000|2024-12-10 08:24:50|111018.1|110993.1|111015.6|110990.6|111018.9|110993.9|111014.3|110989.3|16
1733819100000|2024-12-10 08:25:00|111015.7|110990.7|111027.2|111002.2|111028.1|111003.1|111014.4|110989.4|32
1733819110000|2024-12-10 08:25:10|111027|111002|111024.5|110999.5|111028.5|111003.5|111024.5|110999.5|14
1733819120000|2024-12-10 08:25:20|111022.1|110997.1|111073.2|111023.2|111080|111030|111019.1|110994.1|32
1733819130000|2024-12-10 08:25:30|111072.9|111022.9|111087|111037|111088.1|111038.1|111072|111022|27
1733819140000|2024-12-10 08:25:40|111087.2|111037.2|111084.3|111034.3|111092.3|111042.3|111082.1|111032.1|21
1733819150000|2024-12-10 08:25:50|111083.2|111033.2|111065.1|111040.1|111083.2|111048.4|111065.1|111030.9|20
1733819160000|2024-12-10 08:26:00|111065.2|111040.2|111089.6|111064.6|111094.5|111069.5|111065.2|111040.2|34
1733819170000|2024-12-10 08:26:10|111095.4|111070.4|111098.8|111073.8|111098.8|111073.8|111090.4|111065.4|18
1733819180000|2024-12-10 08:26:20|111099.3|111074.3|111091.2|111066.2|111099.5|111074.5|111091.2|111066.2|13
1733819190000|2024-12-10 08:26:30|111093.7|111068.7|111085.2|111060.2|111094.8|111069.8|111082.2|111057.2|21
1733819200000|2024-12-10 08:26:40|111085.6|111060.6|111079.3|111054.3|111086.3|111061.3|111071.2|111046.2|26
1733819210000|2024-12-10 08:26:50|111078.2|111053.2|111078.1|111053.1|111082|111057|111077.5|111052.5|23
1733819220000|2024-12-10 08:27:00|111079.6|111054.6|111063.5|111038.5|111080.9|111055.9|111063.4|111038.4|24
1733819230000|2024-12-10 08:27:10|111062.5|111037.5|111062.3|111037.3|111062.5|111037.5|111056.8|111031.8|33
1733819240000|2024-12-10 08:27:20|111061.7|111036.7|111071.6|111046.6|111072.2|111047.2|111059.2|111034.2|33
1733819250000|2024-12-10 08:27:30|111072.9|111047.9|111071.9|111046.9|111081.4|111056.4|111071.2|111046.2|36
1733819260000|2024-12-10 08:27:40|111071.7|111046.7|111065.3|111040.3|111088.2|111052.1|111064.8|111031.3|51
1733819270000|2024-12-10 08:27:50|111065.1|111040.1|111070|111045|111085.2|111048.5|111065.1|111030|59
1733819280000|2024-12-10 08:28:00|111071.4|111046.4|111066.2|111041.2|111081.2|111048|111066.2|111029.9|41
1733819290000|2024-12-10 08:28:10|111067.7|111042.7|111079.4|111054.4|111089.9|111054.4|111066.6|111034.8|39
1733819300000|2024-12-10 08:28:20|111079.6|111054.6|111079.4|111054.4|111081.2|111056.2|111078.8|111053.8|12
1733819310000|2024-12-10 08:28:30|111078.2|111053.2|111067.1|111042.1|111078.2|111053.2|111065.3|111040.3|18
1733819320000|2024-12-10 08:28:40|111067.7|111042.7|111063.8|111038.8|111070.4|111045.4|111063.6|111038.6|19
1733819330000|2024-12-10 08:28:50|111063.2|111038.2|111087.9|111062.9|111087.9|111062.9|111063.2|111038.2|29
1733819340000|2024-12-10 08:29:00|111086.2|111061.2|111092.6|111067.6|111107.2|111067.6|111079.6|111053.2|39
1733819350000|2024-12-10 08:29:10|111093.7|111068.7|111092.4|111067.4|111093.8|111068.8|111091.1|111066.1|11
1733819360000|2024-12-10 08:29:20|111092.5|111067.5|111094|111069|111095.1|111070.1|111092.5|111067.5|14
1733819370000|2024-12-10 08:29:30|111093.6|111068.6|111091.7|111066.7|111093.6|111068.6|111088.2|111063.2|23
1733819380000|2024-12-10 08:29:40|111091.8|111066.8|111111.6|111061.6|111111.6|111071.5|111082.8|111057.8|45
1733819390000|2024-12-10 08:29:50|111111.4|111061.4|111105.1|111080.1|111113.8|111082.2|111100.1|111059.7|47
1733819400000|2024-12-10 08:30:00|111107.5|111082.5|111096.1|111071.1|111107.5|111082.5|111092.1|111067.1|53
1733819410000|2024-12-10 08:30:10|111094.8|111069.8|111111.9|111086.9|111142.9|111092.9|111094.8|111069.8|42
1733819420000|2024-12-10 08:30:20|111108.4|111083.4|111090.7|111065.7|111110.4|111085.4|111087.1|111062.1|45
1733819430000|2024-12-10 08:30:30|111090.5|111065.5|111087.7|111062.7|111090.5|111065.5|111084.9|111059.9|27
1733819440000|2024-12-10 08:30:40|111091.2|111066.2|111107.6|111082.6|111116.2|111091.2|111091.2|111066.2|38
1733819450000|2024-12-10 08:30:50|111108.1|111083.1|111104.9|111054.9|111125.8|111084.2|111101.2|111051.2|34
1733819460000|2024-12-10 08:31:00|111096|111071|111111.8|111061.8|111111.8|111071|111089.4|111045.2|28
1733819470000|2024-12-10 08:31:10|111112.3|111062.3|111113.4|111063.4|111113.6|111063.6|111110.6|111060.6|15
1733819480000|2024-12-10 08:31:20|111113.3|111063.3|111112.5|111062.5|111116.8|111066.8|111110.5|111060.5|20
1733819490000|2024-12-10 08:31:30|111111.5|111061.5|111118.6|111068.6|111118.6|111068.6|111108.5|111058.5|24
1733819500000|2024-12-10 08:31:40|111118.9|111068.9|111114.3|111064.3|111118.9|111068.9|111109.6|111059.6|32
1733819510000|2024-12-10 08:31:50|111112.4|111062.4|111112.2|111062.2|111115.1|111065.1|111110.3|111060.3|13
1733819520000|2024-12-10 08:32:00|111112.6|111062.6|111112.2|111062.2|111113.1|111063.1|111110.1|111060.1|15
1733819530000|2024-12-10 08:32:10|111110.2|111060.2|111122.2|111072.2|111126.2|111076.2|111108.9|111058.9|39
1733819540000|2024-12-10 08:32:20|111124.2|111074.2|111130.2|111080.2|111132.7|111082.7|111120.8|111070.8|25
1733819550000|2024-12-10 08:32:30|111130.5|111080.5|111120.9|111070.9|111132.4|111082.4|111118.6|111068.6|20
1733819560000|2024-12-10 08:32:40|111121.4|111071.4|111122.3|111072.3|111124.9|111074.9|111111.7|111061.7|27
1733819570000|2024-12-10 08:32:50|111121.8|111071.8|111119.1|111069.1|111121.8|111071.8|111115.5|111065.5|23
1733819580000|2024-12-10 08:33:00|111119|111069|111119.6|111069.6|111119.9|111069.9|111112.5|111062.5|27
1733819590000|2024-12-10 08:33:10|111118.4|111068.4|111119|111069|111120.3|111070.3|111117.1|111067.1|16
1733819600000|2024-12-10 08:33:20|111117.5|111067.5|111122|111072|111125|111075|111117.5|111067.5|19
1733819610000|2024-12-10 08:33:30|111122.4|111072.4|111130.4|111080.4|111133.4|111083.4|111122.4|111072.4|15
1733819620000|2024-12-10 08:33:40|111130.2|111080.2|111121.7|111071.7|111133.9|111083.9|111118.8|111068.8|30
1733819630000|2024-12-10 08:33:50|111121.6|111071.6|111115.4|111065.4|111121.8|111071.8|111113.6|111063.6|20
1733819640000|2024-12-10 08:34:00|111115.7|111065.7|111111.1|111061.1|111116|111066|111109.2|111059.2|22
1733819650000|2024-12-10 08:34:10|111111.4|111061.4|111104.9|111079.9|111116|111079.9|111081.8|111056.8|36
1733819660000|2024-12-10 08:34:20|111108.5|111083.5|111117.1|111092.1|111117.1|111092.1|111108.5|111083.5|22
1733819670000|2024-12-10 08:34:30|111115.9|111090.9|111100.5|111075.5|111115.9|111090.9|111081.4|111056.4|24
1733819680000|2024-12-10 08:34:40|111099|111074|111084.8|111059.8|111102.5|111077.5|111065.3|111040.3|34
1733819690000|2024-12-10 08:34:50|111082.5|111057.5|111070|111045|111093.7|111068.7|111067.9|111042.9|25
1733819700000|2024-12-10 08:35:00|111068.6|111043.6|111068.7|111043.7|111068.8|111043.8|111057.8|111032.8|28
1733819710000|2024-12-10 08:35:10|111069.7|111044.7|111067.4|111042.4|111072.2|111047.2|111063.5|111038.5|13
1733819720000|2024-12-10 08:35:20|111067.5|111042.5|111063.2|111038.2|111067.8|111042.8|111061.2|111036.2|11
1733819730000|2024-12-10 08:35:30|111066.3|111041.3|111067.3|111042.3|111068|111043|111065.4|111040.4|11
1733819740000|2024-12-10 08:35:40|111068.6|111043.6|111058.2|111033.2|111071|111046|111058.2|111033.2|17
1733819750000|2024-12-10 08:35:50|111059.8|111034.8|111061|111036|111064.4|111039.4|111058|111033|18
1733819760000|2024-12-10 08:36:00|111060|111035|111062.2|111037.2|111063.1|111038.1|111057.4|111032.4|21
1733819770000|2024-12-10 08:36:10|111063.4|111038.4|111053.5|111028.5|111064.5|111039.5|111053.3|111028.3|36
1733819780000|2024-12-10 08:36:20|111054.8|111029.8|111050.3|111025.3|111056.9|111031.9|111047.2|111022.2|16
1733819790000|2024-12-10 08:36:30|111051.3|111026.3|111054.6|111029.6|111058.3|111033.3|111049.4|111024.4|39
1733819800000|2024-12-10 08:36:40|111052.9|111027.9|111052.3|111027.3|111053.9|111028.9|111050.7|111025.7|22
1733819810000|2024-12-10 08:36:50|111051.5|111026.5|111046.8|111021.8|111051.5|111026.5|111045.2|111020.2|23
1733819820000|2024-12-10 08:37:00|111046.2|111021.2|111050.5|111025.5|111053.6|111028.6|111045.1|111020.1|26
1733819830000|2024-12-10 08:37:10|111050.3|111025.3|111061.3|111036.3|111063|111038|111046.8|111021.8|22
1733819840000|2024-12-10 08:37:20|111061.4|111036.4|111058.1|111033.1|111061.4|111036.4|111057.8|111032.8|8
1733819850000|2024-12-10 08:37:30|111059.2|111034.2|111051.5|111026.5|111060.2|111035.2|111048.7|111023.7|29
1733819860000|2024-12-10 08:37:40|111054.8|111029.8|111055.4|111030.4|111058.8|111033.8|111052.5|111027.5|15
1733819870000|2024-12-10 08:37:50|111054.2|111029.2|111058.8|111033.8|111061.8|111036.8|111054.2|111029.2|20
1733819880000|2024-12-10 08:38:00|111057.7|111032.7|111052.9|111027.9|111057.7|111032.7|111048.2|111023.2|20
1733819890000|2024-12-10 08:38:10|111051.2|111026.2|111042.9|111017.9|111052.2|111027.2|111034.7|111009.7|24
1733819900000|2024-12-10 08:38:20|111043.2|111018.2|111045.1|111020.1|111045.1|111020.1|111042.3|111017.3|8
1733819910000|2024-12-10 08:38:30|111045.3|111020.3|111046.4|111021.4|111053|111028|111045.3|111020.3|21
1733819920000|2024-12-10 08:38:40|111044.8|111019.8|111041.6|111016.6|111046|111021|111038.8|111013.8|16
1733819930000|2024-12-10 08:38:50|111040.4|111015.4|111037.4|111012.4|111041.9|111016.9|111037.4|111012.4|14
1733819940000|2024-12-10 08:39:00|111036.4|111011.4|111040.1|111015.1|111041.9|111016.9|111036.1|111011.1|19
1733819950000|2024-12-10 08:39:10|111040.9|111015.9|111039.1|111014.1|111043|111018|111039.1|111014.1|22
1733819960000|2024-12-10 08:39:20|111039|111014|111013.6|110988.6|111039.2|111014.2|110994.3|110969.3|31
1733819970000|2024-12-10 08:39:30|111012.7|110987.7|111007.7|110982.7|111017.4|110992.4|111005.8|110980.8|27
1733819980000|2024-12-10 08:39:40|111013.7|110988.7|111016.1|110991.1|111020.2|110995.2|111013.7|110988.7|23
1733819990000|2024-12-10 08:39:50|111015.9|110990.9|111020.2|110995.2|111020.2|110995.2|111014.9|110989.9|18
1733820000000|2024-12-10 08:40:00|111020.7|110995.7|111036|111011|111036.3|111011.3|111019.6|110994.6|21
1733820010000|2024-12-10 08:40:10|111039.3|111014.3|111028|111003|111044.3|111019.3|111028|111003|31
1733820020000|2024-12-10 08:40:20|111027.8|111002.8|111028.1|111003.1|111036.9|111011.9|111026.8|111001.8|32
1733820030000|2024-12-10 08:40:30|111028.8|111003.8|111030.3|111005.3|111030.3|111005.3|111023.6|110998.6|17
1733820040000|2024-12-10 08:40:40|111029.9|111004.9|111033.1|111008.1|111033.6|111008.6|111026.6|111001.6|18
1733820050000|2024-12-10 08:40:50|111033.3|111008.3|111033.3|111008.3|111034.7|111009.7|111033|111008|10
1733820060000|2024-12-10 08:41:00|111034.4|111009.4|111031.9|111006.9|111035.2|111010.2|111029.2|111004.2|23
1733820070000|2024-12-10 08:41:10|111030.7|111005.7|111040.4|111015.4|111040.4|111015.4|111022.5|110997.5|28
1733820080000|2024-12-10 08:41:20|111039.3|111014.3|111029.5|111004.5|111040.4|111015.4|111024.8|110999.8|24
1733820090000|2024-12-10 08:41:30|111029.4|111004.4|111031.8|111006.8|111031.8|111006.8|111028.2|111003.2|7
1733820100000|2024-12-10 08:41:40|111032.6|111007.6|111026.8|111001.8|111032.6|111007.6|111017|110992|27
1733820110000|2024-12-10 08:41:50|111029.1|111004.1|111037.2|111012.2|111037.2|111012.2|111029.1|111004.1|15
1733820120000|2024-12-10 08:42:00|111037.7|111012.7|111044.2|111019.2|111044.3|111019.3|111037|111012|15
1733820130000|2024-12-10 08:42:10|111044.7|111019.7|111051|111026|111051.2|111026.2|111043|111018|21
1733820140000|2024-12-10 08:42:20|111050.8|111025.8|111046.6|111021.6|111050.8|111025.8|111043.4|111018.4|16
1733820150000|2024-12-10 08:42:30|111047.7|111022.7|111053.6|111028.6|111053.6|111028.6|111047.1|111022.1|11
1733820160000|2024-12-10 08:42:40|111055.4|111030.4|111062|111037|111062|111037|111055.4|111030.4|12
1733820170000|2024-12-10 08:42:50|111061.6|111036.6|111066.1|111041.1|111067.8|111042.8|111061|111036|17
1733820180000|2024-12-10 08:43:00|111065.9|111040.9|111058.2|111033.2|111065.9|111040.9|111054.4|111029.4|20
1733820190000|2024-12-10 08:43:10|111056.1|111031.1|111048.6|111023.6|111056.2|111031.2|111047.7|111022.7|15
1733820200000|2024-12-10 08:43:20|111048.1|111023.1|111023|110998|111048.1|111023.1|111020.1|110995.1|32
1733820210000|2024-12-10 08:43:30|111026|111001|111037.6|111012.6|111043.2|111018.2|111024.5|110999.5|45
1733820220000|2024-12-10 08:43:40|111036.6|111011.6|111039.1|111014.1|111043.6|111018.6|111036.4|111011.4|26
1733820230000|2024-12-10 08:43:50|111038.9|111013.9|111039.8|111014.8|111040.3|111015.3|111027.5|111002.5|36
1733820240000|2024-12-10 08:44:00|111039.3|111014.3|111043|111018|111049.6|111024.6|111037.9|111012.9|23
1733820250000|2024-12-10 08:44:10|111044.2|111019.2|111047.4|111022.4|111052.1|111027.1|111041.8|111016.8|32
1733820260000|2024-12-10 08:44:20|111048.8|111023.8|111045|111020|111048.8|111023.8|111041|111016|24
1733820270000|2024-12-10 08:44:30|111046.4|111021.4|111051.2|111026.2|111052.5|111027.5|111045.3|111020.3|17
1733820280000|2024-12-10 08:44:40|111051|111026|111076.1|111051.1|111076.1|111051.1|111048|111023|18
1733820290000|2024-12-10 08:44:50|111076.2|111051.2|111077.9|111052.9|111082|111057|111076.2|111051.2|18
1733820300000|2024-12-10 08:45:00|111078.1|111053.1|111086.5|111061.5|111091|111066|111075.7|111050.7|35
1733820310000|2024-12-10 08:45:10|111086.8|111061.8|111092|111067|111092|111067|111086.6|111061.6|11
1733820320000|2024-12-10 08:45:20|111094.7|111069.7|111097.7|111072.7|111099.2|111074.2|111093.7|111068.7|17
1733820330000|2024-12-10 08:45:30|111098.7|111073.7|111089.7|111064.7|111098.7|111073.7|111086.1|111061.1|23
1733820340000|2024-12-10 08:45:40|111090.2|111065.2|111091.8|111066.8|111093.7|111068.7|111089.7|111064.7|20
1733820350000|2024-12-10 08:45:50|111092|111067|111098.5|111073.5|111100.3|111075.3|111090.2|111065.2|23
1733820360000|2024-12-10 08:46:00|111098|111073|111099.1|111074.1|111102.3|111077.3|111091.7|111066.7|25
1733820370000|2024-12-10 08:46:10|111099.5|111074.5|111099.3|111074.3|111105.2|111080.2|111099|111074|17
1733820380000|2024-12-10 08:46:20|111098.3|111073.3|111096.6|111071.6|111099.8|111074.8|111096.6|111071.6|13
1733820390000|2024-12-10 08:46:30|111097.7|111072.7|111105.2|111080.2|111106.7|111081.7|111097.7|111072.7|13
1733820400000|2024-12-10 08:46:40|111105.6|111080.6|111104|111079|111106.3|111081.3|111102.9|111077.9|12
1733820410000|2024-12-10 08:46:50|111104.3|111079.3|111106.1|111081.1|111107.3|111082.3|111103.5|111078.5|15
1733820420000|2024-12-10 08:47:00|111107.1|111082.1|111128.4|111103.4|111141.8|111116.8|111107.1|111082.1|37
1733820430000|2024-12-10 08:47:10|111128.9|111103.9|111132.7|111107.7|111141.9|111116.9|111127.3|111102.3|36
1733820440000|2024-12-10 08:47:20|111132.5|111107.5|111129.5|111104.5|111132.5|111107.5|111128|111103|12
1733820450000|2024-12-10 08:47:30|111128.7|111103.7|111120.8|111095.8|111131.3|111106.3|111120.8|111095.8|20
1733820460000|2024-12-10 08:47:40|111121.3|111096.3|111138.1|111113.1|111139.6|111114.6|111119.9|111094.9|27
1733820470000|2024-12-10 08:47:50|111133.9|111108.9|111136.7|111111.7|111136.7|111111.7|111129|111104|15
1733820480000|2024-12-10 08:48:00|111136.9|111111.9|111141.4|111116.4|111148|111123|111134.3|111109.3|21
1733820490000|2024-12-10 08:48:10|111136.8|111111.8|111148.1|111123.1|111153.5|111128.5|111135.4|111110.4|34
1733820500000|2024-12-10 08:48:20|111146.8|111121.8|111148.8|111123.8|111163|111138|111141.5|111116.5|35
1733820510000|2024-12-10 08:48:30|111144.5|111119.5|111154.5|111129.5|111154.5|111129.5|111137.7|111112.7|21
1733820520000|2024-12-10 08:48:40|111156|111131|111160|111135|111161.6|111136.6|111152.1|111127.1|17
1733820530000|2024-12-10 08:48:50|111161.1|111136.1|111150|111125|111161.2|111136.2|111146.4|111121.4|19
1733820540000|2024-12-10 08:49:00|111152|111127|111159.5|111134.5|111160.4|111135.4|111149.9|111124.9|25
1733820550000|2024-12-10 08:49:10|111160.8|111135.8|111144.8|111119.8|111168.8|111143.8|111144.8|111119.8|31
1733820560000|2024-12-10 08:49:20|111146.1|111121.1|111127.1|111102.1|111146.1|111121.1|111123.9|111098.9|44
1733820570000|2024-12-10 08:49:30|111129.4|111104.4|111139|111114|111139.6|111114.6|111124.4|111099.4|27
1733820580000|2024-12-10 08:49:40|111140|111115|111146.9|111121.9|111150.6|111125.6|111139.8|111114.8|28
1733820590000|2024-12-10 08:49:50|111149.5|111124.5|111162.6|111137.6|111169.2|111144.2|111147.2|111122.2|43
1733820600000|2024-12-10 08:50:00|111158.5|111133.5|111173.1|111148.1|111175.4|111150.4|111158.5|111133.5|31
1733820610000|2024-12-10 08:50:10|111176.4|111151.4|111180.6|111155.6|111189.7|111164.7|111173.6|111148.6|33
1733820620000|2024-12-10 08:50:20|111181.1|111156.1|111173.4|111148.4|111186.6|111161.6|111168.5|111143.5|53
1733820630000|2024-12-10 08:50:30|111175.2|111150.2|111165|111140|111175.2|111150.2|111165|111140|16
1733820640000|2024-12-10 08:50:40|111166.9|111141.9|111176.5|111151.5|111176.5|111151.5|111166.3|111141.3|14
1733820650000|2024-12-10 08:50:50|111174.6|111149.6|111179.6|111154.6|111179.6|111154.6|111174.6|111149.6|12
1733820660000|2024-12-10 08:51:00|111179.5|111154.5|111167|111142|111183.5|111158.5|111165.8|111140.8|31
1733820670000|2024-12-10 08:51:10|111167.7|111142.7|111144.3|111119.3|111171.1|111146.1|111139.2|111114.2|42
1733820680000|2024-12-10 08:51:20|111146.9|111121.9|111142.4|111117.4|111154.4|111129.4|111142.4|111117.4|42
1733820690000|2024-12-10 08:51:30|111142.7|111117.7|111148.4|111123.4|111152.9|111127.9|111137.9|111112.9|34
1733820700000|2024-12-10 08:51:40|111147.3|111122.3|111135.8|111110.8|111150|111125|111134.4|111109.4|26
1733820710000|2024-12-10 08:51:50|111134.4|111109.4|111135.8|111110.8|111136|111111|111131.5|111106.5|21
1733820720000|2024-12-10 08:52:00|111136|111111|111146.5|111121.5|111147.7|111122.7|111136|111111|33
1733820730000|2024-12-10 08:52:10|111146.7|111121.7|111140.2|111115.2|111146.7|111121.7|111140.2|111115.2|20
1733820740000|2024-12-10 08:52:20|111139.7|111114.7|111137.4|111112.4|111146|111121|111131.4|111106.4|27
1733820750000|2024-12-10 08:52:30|111137|111112|111126.7|111101.7|111137|111112|111126.5|111101.5|19
1733820760000|2024-12-10 08:52:40|111125.5|111100.5|111132.1|111107.1|111133.3|111108.3|111121.1|111096.1|33
1733820770000|2024-12-10 08:52:50|111132.3|111107.3|111133.7|111108.7|111133.8|111108.8|111128.8|111103.8|39
1733820780000|2024-12-10 08:53:00|111132.7|111107.7|111125.5|111100.5|111133.4|111108.4|111124|111099|18
1733820790000|2024-12-10 08:53:10|111124.9|111099.9|111080.4|111055.4|111126|111101|111080.4|111045.2|38
1733820800000|2024-12-10 08:53:20|111079.9|111054.9|111085.4|111060.4|111086.1|111061.1|111074|111049|33
1733820810000|2024-12-10 08:53:30|111085.7|111060.7|111076.9|111051.9|111090.7|111065.7|111076.6|111051.6|24
1733820820000|2024-12-10 08:53:40|111076.6|111051.6|111084.5|111059.5|111085.2|111060.2|111075.8|111050.8|19
1733820830000|2024-12-10 08:53:50|111084|111059|111087.4|111062.4|111087.4|111062.4|111083.1|111058.1|13
1733820840000|2024-12-10 08:54:00|111089.2|111064.2|111085.6|111060.6|111095.4|111070.4|111081.7|111056.7|34
1733820850000|2024-12-10 08:54:10|111084.7|111059.7|111104.6|111079.6|111105.8|111080.8|111084.3|111059.3|25
1733820860000|2024-12-10 08:54:20|111104.9|111079.9|111104.8|111079.8|111106.2|111081.2|111101|111076|16
1733820870000|2024-12-10 08:54:30|111103.9|111078.9|111104.6|111079.6|111105.8|111080.8|111103.9|111078.9|12
1733820880000|2024-12-10 08:54:40|111104.5|111079.5|111098.7|111073.7|111104.5|111079.5|111098.7|111073.7|12
1733820890000|2024-12-10 08:54:50|111099.3|111074.3|111108.3|111083.3|111110.5|111085.5|111097.7|111072.7|20
1733820900000|2024-12-10 08:55:00|111109.8|111084.8|111110.2|111085.2|111112.4|111087.4|111108.1|111083.1|27
1733820910000|2024-12-10 08:55:10|111108.9|111083.9|111111|111086|111112.4|111087.4|111103.8|111078.8|27
1733820920000|2024-12-10 08:55:20|111110|111085|111105.3|111080.3|111110|111085|111104.2|111079.2|21
1733820930000|2024-12-10 08:55:30|111105.4|111080.4|111114.6|111089.6|111117.8|111092.8|111105.4|111080.4|19
1733820940000|2024-12-10 08:55:40|111112.9|111087.9|111111.5|111086.5|111119.6|111094.6|111110|111085|38
1733820950000|2024-12-10 08:55:50|111112|111087|111105.9|111080.9|111115.2|111090.2|111105.6|111080.6|33
1733820960000|2024-12-10 08:56:00|111107|111082|111105.7|111080.7|111108.8|111083.8|111104.5|111079.5|13
1733820970000|2024-12-10 08:56:10|111106.1|111081.1|111101.8|111076.8|111106.6|111081.6|111100.3|111075.3|27
1733820980000|2024-12-10 08:56:20|111101.7|111076.7|111091.3|111066.3|111101.8|111076.8|111090|111065|23
1733820990000|2024-12-10 08:56:30|111090.3|111065.3|111088.1|111063.1|111107.2|111082.2|111083.9|111058.9|35
1733821000000|2024-12-10 08:56:40|111088.5|111063.5|111074.5|111049.5|111091|111066|111071.9|111046.9|20
1733821010000|2024-12-10 08:56:50|111075.6|111050.6|111073.1|111048.1|111075.6|111050.6|111071.2|111046.2|11
1733821020000|2024-12-10 08:57:00|111073.3|111048.3|111073.6|111048.6|111073.6|111048.6|111069.2|111044.2|13
1733821030000|2024-12-10 08:57:10|111073.9|111048.9|111073.8|111048.8|111073.9|111048.9|111072.8|111047.8|9
1733821040000|2024-12-10 08:57:20|111073.9|111048.9|111073.4|111048.4|111076.5|111051.5|111072.9|111047.9|17
1733821050000|2024-12-10 08:57:30|111074|111049|111071.7|111046.7|111074|111049|111068.3|111043.3|15
1733821060000|2024-12-10 08:57:40|111071.9|111046.9|111090.7|111065.7|111092|111067|111071.2|111046.2|21
1733821070000|2024-12-10 08:57:50|111089.5|111064.5|111086.4|111061.4|111098.1|111073.1|111085.5|111060.5|14
1733821080000|2024-12-10 08:58:00|111085.2|111060.2|111098.5|111073.5|111101|111076|111082.9|111057.9|21
1733821090000|2024-12-10 08:58:10|111099.5|111074.5|111102.5|111077.5|111102.7|111077.7|111099.5|111074.5|17
1733821100000|2024-12-10 08:58:20|111102.4|111077.4|111115.1|111090.1|111117.7|111092.7|111102.3|111077.3|21
1733821110000|2024-12-10 08:58:30|111115|111090|111114.1|111089.1|111115.1|111090.1|111110.4|111085.4|9
1733821120000|2024-12-10 08:58:40|111114.2|111089.2|111120.6|111095.6|111120.6|111095.6|111109.5|111084.5|22
1733821130000|2024-12-10 08:58:50|111120.7|111095.7|111117.8|111092.8|111121.3|111096.3|111115.7|111090.7|16
1733821140000|2024-12-10 08:59:00|111118.1|111093.1|111114.5|111089.5|111118.4|111093.4|111110.7|111085.7|16
1733821150000|2024-12-10 08:59:10|111113.4|111088.4|111112.4|111087.4|111115.5|111090.5|111107.6|111082.6|33
1733821160000|2024-12-10 08:59:20|111110.4|111085.4|111116.5|111091.5|111117.5|111092.5|111105.2|111080.2|29
1733821170000|2024-12-10 08:59:30|111114|111089|111114|111089|111115.4|111090.4|111112.4|111087.4|20
1733821180000|2024-12-10 08:59:40|111114.9|111089.9|111115.9|111090.9|111121.1|111096.1|111113.2|111088.2|22
1733821190000|2024-12-10 08:59:50|111117.3|111092.3|111114.8|111089.8|111120.4|111095.4|111109.9|111084.9|16
1733821200000|2024-12-10 09:00:00|111116|111091|111127.6|111102.6|111132|111107|111116|111091|27
1733821210000|2024-12-10 09:00:10|111129.2|111104.2|111127.6|111102.6|111129.2|111104.2|111127.5|111102.5|5
1733821220000|2024-12-10 09:00:20|111127.3|111102.3|111123.6|111098.6|111127.3|111102.3|111121.6|111096.6|15
1733821230000|2024-12-10 09:00:30|111122.5|111097.5|111116|111091|111122.5|111097.5|111113.4|111088.4|18
1733821240000|2024-12-10 09:00:40|111117.1|111092.1|111112.2|111087.2|111117.1|111092.1|111112.1|111087.1|11
1733821250000|2024-12-10 09:00:50|111113.8|111088.8|111124.8|111099.8|111128.5|111103.5|111113.8|111088.8|25
1733821260000|2024-12-10 09:01:00|111124.6|111099.6|111124.9|111099.9|111126.1|111101.1|111115.8|111090.8|20
1733821270000|2024-12-10 09:01:10|111125.1|111100.1|111129.6|111104.6|111130.2|111105.2|111123.5|111098.5|14
1733821280000|2024-12-10 09:01:20|111129.5|111104.5|111131.4|111106.4|111134.9|111109.9|111127.9|111102.9|20
1733821290000|2024-12-10 09:01:30|111131.6|111106.6|111133.8|111108.8|111133.8|111108.8|111131.5|111106.5|10
1733821300000|2024-12-10 09:01:40|111134.3|111109.3|111135.4|111110.4|111136.3|111111.3|111134.3|111109.3|15
1733821310000|2024-12-10 09:01:50|111134.5|111109.5|111149.9|111124.9|111156.5|111131.5|111134.4|111109.4|32
1733821320000|2024-12-10 09:02:00|111147.9|111122.9|111149.1|111124.1|111150.3|111125.3|111138.3|111113.3|31
1733821330000|2024-12-10 09:02:10|111150.3|111125.3|111146.6|111121.6|111153.1|111128.1|111141.7|111116.7|29
1733821340000|2024-12-10 09:02:20|111146.4|111121.4|111149.8|111124.8|111154|111129|111146.2|111121.2|23
1733821350000|2024-12-10 09:02:30|111149.7|111124.7|111146.8|111121.8|111153.9|111128.9|111146.8|111121.8|18
1733821360000|2024-12-10 09:02:40|111147.3|111122.3|111152.2|111127.2|111159.9|111134.9|111144.6|111119.6|25
1733821370000|2024-12-10 09:02:50|111151.9|111126.9|111156.4|111131.4|111156.7|111131.7|111147.2|111122.2|20
1733821380000|2024-12-10 09:03:00|111155.3|111130.3|111150.9|111125.9|111155.4|111130.4|111148|111123|19
1733821390000|2024-12-10 09:03:10|111149.9|111124.9|111147.4|111122.4|111149.9|111124.9|111133.4|111108.4|27
1733821400000|2024-12-10 09:03:20|111148|111123|111145.9|111120.9|111152.7|111127.7|111145.4|111120.4|19
1733821410000|2024-12-10 09:03:30|111144.6|111119.6|111136.8|111111.8|111144.6|111119.6|111133|111108|29
1733821420000|2024-12-10 09:03:40|111136.9|111111.9|111143.6|111118.6|111146.8|111121.8|111136.9|111111.9|24
1733821430000|2024-12-10 09:03:50|111143.5|111118.5|111147.9|111122.9|111148.5|111123.5|111143.5|111118.5|14
1733821440000|2024-12-10 09:04:00|111148.3|111123.3|111137.4|111112.4|111159.7|111134.7|111137.4|111112.4|33
1733821450000|2024-12-10 09:04:10|111138|111113|111137.8|111112.8|111141.3|111116.3|111137.8|111112.8|16
1733821460000|2024-12-10 09:04:20|111139.1|111114.1|111149.3|111124.3|111149.3|111124.3|111139.1|111114.1|15
1733821470000|2024-12-10 09:04:30|111149.2|111124.2|111156.5|111131.5|111159.4|111134.4|111148.1|111123.1|15
1733821480000|2024-12-10 09:04:40|111157.7|111132.7|111146.1|111121.1|111159.1|111134.1|111146.1|111121.1|17
1733821490000|2024-12-10 09:04:50|111145.1|111120.1|111143.8|111118.8|111148.6|111123.6|111143.7|111118.7|21
1733821500000|2024-12-10 09:05:00|111144.4|111119.4|111144.8|111119.8|111147.9|111122.9|111143.7|111118.7|13
1733821510000|2024-12-10 09:05:10|111145.3|111120.3|111149.2|111124.2|111149.2|111124.2|111144.2|111119.2|17
1733821520000|2024-12-10 09:05:20|111149.3|111124.3|111149.2|111124.2|111149.7|111124.7|111148.3|111123.3|6
1733821530000|2024-12-10 09:05:30|111146.3|111121.3|111152.5|111127.5|111153.2|111128.2|111138.2|111113.2|19
1733821540000|2024-12-10 09:05:40|111152.4|111127.4|111152.3|111127.3|111152.4|111127.4|111144.4|111119.4|19
1733821550000|2024-12-10 09:05:50|111152.2|111127.2|111162|111137|111163|111138|111152.2|111127.2|26
1733821560000|2024-12-10 09:06:00|111159.9|111134.9|111147.5|111122.5|111159.9|111134.9|111147.5|111122.5|18
1733821570000|2024-12-10 09:06:10|111146.4|111121.4|111138.9|111113.9|111147|111122|111135.4|111110.4|28
1733821580000|2024-12-10 09:06:20|111140.1|111115.1|111109.1|111084.1|111141.6|111116.6|111100.8|111075.8|26
1733821590000|2024-12-10 09:06:30|111114.2|111089.2|111111.4|111086.4|111117.1|111092.1|111101.9|111076.9|37
1733821600000|2024-12-10 09:06:40|111110.5|111085.5|111117|111092|111117.3|111092.3|111094|111069|41
1733821610000|2024-12-10 09:06:50|111114.9|111089.9|111116.4|111091.4|111116.4|111091.4|111101.9|111076.9|40
1733821620000|2024-12-10 09:07:00|111115.4|111090.4|111104.8|111079.8|111115.4|111090.4|111104|111079|27
1733821630000|2024-12-10 09:07:10|111105.9|111080.9|111108.2|111083.2|111118.1|111093.1|111105.9|111080.9|31
1733821640000|2024-12-10 09:07:20|111110.2|111085.2|111104|111079|111111.4|111086.4|111100.7|111075.7|14
1733821650000|2024-12-10 09:07:30|111105.2|111080.2|111108.8|111083.8|111110.9|111085.9|111105.2|111080.2|17
1733821660000|2024-12-10 09:07:40|111108.9|111083.9|111081.8|111056.8|111108.9|111083.9|111081.8|111056.8|28
1733821670000|2024-12-10 09:07:50|111084.9|111059.9|111086.1|111061.1|111087.6|111062.6|111079.7|111054.7|24
1733821680000|2024-12-10 09:08:00|111087.6|111062.6|111078.2|111053.2|111088.2|111063.2|111069|111044|22
1733821690000|2024-12-10 09:08:10|111076.7|111051.7|111101.4|111076.4|111101.5|111076.5|111076.7|111051.7|9
1733821700000|2024-12-10 09:08:20|111101.8|111076.8|111086.5|111061.5|111101.8|111076.8|111078.4|111053.4|20
1733821710000|2024-12-10 09:08:30|111090.3|111065.3|111081.6|111056.6|111101.4|111076.4|111079.8|111054.8|34
1733821720000|2024-12-10 09:08:40|111083.9|111058.9|111089.6|111064.6|111091.9|111066.9|111083.2|111058.2|37
1733821730000|2024-12-10 09:08:50|111085.4|111060.4|111081|111056|111085.7|111060.7|111077.6|111052.6|28
1733821740000|2024-12-10 09:09:00|111079.1|111054.1|111082.5|111057.5|111086.6|111061.6|111075.8|111050.8|35
1733821750000|2024-12-10 09:09:10|111082.9|111057.9|111083.8|111058.8|111090.6|111065.6|111081.2|111056.2|24
1733821760000|2024-12-10 09:09:20|111085.1|111060.1|111085|111060|111088.3|111063.3|111084.9|111059.9|16
1733821770000|2024-12-10 09:09:30|111082.1|111057.1|111082.1|111057.1|111083.6|111058.6|111077.8|111052.8|17
1733821780000|2024-12-10 09:09:40|111083.2|111058.2|111082|111057|111084.8|111059.8|111082|111057|18
1733821790000|2024-12-10 09:09:50|111081.9|111056.9|111082.6|111057.6|111085.3|111060.3|111081.5|111056.5|17
1733821800000|2024-12-10 09:10:00|111084.2|111059.2|111080.8|111055.8|111085.9|111060.9|111079.5|111054.5|24
1733821810000|2024-12-10 09:10:10|111082.1|111057.1|111091.6|111066.6|111100.1|111075.1|111082.1|111057.1|20
1733821820000|2024-12-10 09:10:20|111091.7|111066.7|111077.8|111052.8|111091.7|111066.7|111077.8|111052.8|25
1733821830000|2024-12-10 09:10:30|111076.3|111051.3|111070.6|111045.6|111077.5|111052.5|111066.1|111041.1|22
1733821840000|2024-12-10 09:10:40|111072.7|111047.7|111083.6|111058.6|111083.6|111058.6|111072.1|111047.1|23
1733821850000|2024-12-10 09:10:50|111082.3|111057.3|111100.5|111075.5|111102.7|111077.7|111082.3|111057.3|30
1733821860000|2024-12-10 09:11:00|111100.4|111075.4|111098.5|111073.5|111105.5|111080.5|111097.3|111072.3|24
1733821870000|2024-12-10 09:11:10|111097.1|111072.1|111092.6|111067.6|111097.1|111072.1|111089|111064|8
1733821880000|2024-12-10 09:11:20|111092.8|111067.8|111100.2|111075.2|111102.6|111077.6|111086.5|111061.5|24
1733821890000|2024-12-10 09:11:30|111100.7|111075.7|111099.1|111074.1|111103.2|111078.2|111097.7|111072.7|30
1733821900000|2024-12-10 09:11:40|111100.8|111075.8|111097.3|111072.3|111107.8|111082.8|111095.6|111070.6|26
1733821910000|2024-12-10 09:11:50|111096.9|111071.9|111090.7|111065.7|111105.9|111080.9|111090.7|111065.7|31
1733821920000|2024-12-10 09:12:00|111089.4|111064.4|111086.3|111061.3|111089.4|111064.4|111081.7|111056.7|32
1733821930000|2024-12-10 09:12:10|111088.8|111063.8|111090.2|111065.2|111101|111076|111087.9|111062.9|26
1733821940000|2024-12-10 09:12:20|111091.2|111066.2|111106.4|111081.4|111108.4|111083.4|111091.2|111066.2|24
1733821950000|2024-12-10 09:12:30|111105.9|111080.9|111114.3|111089.3|111114.3|111089.3|111098.4|111073.4|39
1733821960000|2024-12-10 09:12:40|111115.5|111090.5|111108.3|111083.3|111115.5|111090.5|111106.4|111081.4|23
1733821970000|2024-12-10 09:12:50|111108.2|111083.2|111099.9|111074.9|111108.2|111083.2|111099.9|111074.9|22
1733821980000|2024-12-10 09:13:00|111093.5|111068.5|111113.4|111088.4|111115.6|111090.6|111091.2|111066.2|30
1733821990000|2024-12-10 09:13:10|111113.5|111088.5|111109.5|111084.5|111130.8|111105.8|111109.5|111084.5|24
1733822000000|2024-12-10 09:13:20|111108.2|111083.2|111092.4|111067.4|111110.3|111085.3|111090.6|111065.6|35
1733822010000|2024-12-10 09:13:30|111090.2|111065.2|111084.4|111059.4|111094.2|111069.2|111080|111055|28
1733822020000|2024-12-10 09:13:40|111084|111059|111085.6|111060.6|111087.5|111062.5|111076.9|111051.9|22
1733822030000|2024-12-10 09:13:50|111084.6|111059.6|111091.2|111066.2|111093.6|111068.6|111083.5|111058.5|24
1733822040000|2024-12-10 09:14:00|111096.3|111071.3|111082.1|111057.1|111096.4|111071.4|111082.1|111057.1|25
1733822050000|2024-12-10 09:14:10|111081.9|111056.9|111074.8|111049.8|111081.9|111056.9|111074.3|111049.3|21
1733822060000|2024-12-10 09:14:20|111076|111051|111044.1|111019.1|111076|111051|111035.9|111010.9|36
1733822070000|2024-12-10 09:14:30|111042.7|111017.7|111074.6|111049.6|111074.6|111049.6|111041.8|111016.8|18
1733822080000|2024-12-10 09:14:40|111074.7|111049.7|111063.3|111038.3|111075.2|111050.2|111059|111034|22
1733822090000|2024-12-10 09:14:50|111063.9|111038.9|111085|111060|111085|111060|111063.9|111038.9|30
1733822100000|2024-12-10 09:15:00|111086|111061|111090.9|111065.9|111095.5|111070.5|111083.9|111058.9|26
1733822110000|2024-12-10 09:15:10|111091.9|111066.9|111081.7|111056.7|111098.3|111073.3|111079.8|111054.8|23
1733822120000|2024-12-10 09:15:20|111080.1|111055.1|111082|111057|111083.2|111058.2|111079.5|111054.5|26
1733822130000|2024-12-10 09:15:30|111081.6|111056.6|111081.6|111056.6|111087.2|111062.2|111073.3|111048.3|26
1733822140000|2024-12-10 09:15:40|111081.5|111056.5|111084.3|111059.3|111088|111063|111078.4|111053.4|33
1733822150000|2024-12-10 09:15:50|111085.4|111060.4|111082|111057|111091.8|111063.4|111076|111039.2|43
1733822160000|2024-12-10 09:16:00|111081.2|111056.2|111080.5|111055.5|111084.9|111059.9|111079.6|111054.6|36
1733822170000|2024-12-10 09:16:10|111078.4|111053.4|111078.1|111053.1|111086.5|111061.5|111075.9|111050.9|36
1733822180000|2024-12-10 09:16:20|111082|111057|111083.6|111058.6|111084.3|111059.3|111081.2|111056.2|16
1733822190000|2024-12-10 09:16:30|111083.2|111058.2|111080.1|111055.1|111091|111059.5|111077.1|111039|32
1733822200000|2024-12-10 09:16:40|111081.2|111056.2|111089.9|111039.9|111090.2|111058.8|111075.7|111038.3|23
1733822210000|2024-12-10 09:16:50|111090.6|111040.6|111068.1|111043.1|111090.6|111059.3|111066.7|111036.8|31
1733822220000|2024-12-10 09:17:00|111069.8|111044.8|111055.7|111030.7|111070.9|111045.9|111051.5|111026.5|29
1733822230000|2024-12-10 09:17:10|111056.2|111031.2|111049.3|111024.3|111061.6|111032.3|111046.8|111006.9|43
1733822240000|2024-12-10 09:17:20|111048|111023|111041.6|111016.6|111059.3|111024.9|111035.4|111004.8|46
1733822250000|2024-12-10 09:17:30|111044|111019|111042.4|111017.4|111047.7|111022.7|111041.1|111016.1|26
1733822260000|2024-12-10 09:17:40|111042.5|111017.5|111059.9|111034.9|111059.9|111034.9|111038.1|111013.1|24
1733822270000|2024-12-10 09:17:50|111060.9|111035.9|111056.1|111031.1|111062.1|111037.1|111049.5|111024.5|30
1733822280000|2024-12-10 09:18:00|111055.1|111030.1|111051.4|111026.4|111055.2|111030.2|111047.1|111022.1|37
1733822290000|2024-12-10 09:18:10|111051.7|111026.7|111052|111027|111053.1|111028.1|111051.2|111026.2|17
1733822300000|2024-12-10 09:18:20|111051.1|111026.1|111040.4|111015.4|111053.1|111028.1|111032.7|111007.7|40
1733822310000|2024-12-10 09:18:30|111039.4|111014.4|111033.9|111008.9|111039.6|111014.6|111029.6|111004.6|38
1733822320000|2024-12-10 09:18:40|111032.9|111007.9|111029.8|111004.8|111032.9|111007.9|111025.3|111000.3|26
1733822330000|2024-12-10 09:18:50|111027.6|111002.6|111026.7|111001.7|111031.1|111006.1|111019.9|110994.9|40
1733822340000|2024-12-10 09:19:00|111026.3|111001.3|111024.2|110999.2|111026.3|111001.3|111020.2|110995.2|36
1733822350000|2024-12-10 09:19:10|111022|110997|111023.3|110998.3|111032.6|110999.8|111020.8|110981|24
1733822360000|2024-12-10 09:19:20|111022.6|110997.6|111023.5|110998.5|111024.6|110999.6|111019.6|110994.6|18
1733822370000|2024-12-10 09:19:30|111024.8|110999.8|111024.1|110999.1|111024.8|110999.8|111022.6|110997.6|13
1733822380000|2024-12-10 09:19:40|111023.1|110998.1|111020.3|110995.3|111024.5|110999.5|111016.6|110991.6|27
1733822390000|2024-12-10 09:19:50|111017.5|110992.5|111026.6|111001.6|111026.6|111001.6|111017.2|110992.2|22
1733822400000|2024-12-10 09:20:00|111027.2|111002.2|111020.4|110995.4|111027.5|111002.5|111020.4|110995.4|25
1733822410000|2024-12-10 09:20:10|111018.1|110993.1|111023.1|110998.1|111023.1|110998.1|111018.1|110993.1|18
1733822420000|2024-12-10 09:20:20|111021.1|110996.1|111022.3|110997.3|111024.3|110999.3|111020.6|110995.6|18
1733822430000|2024-12-10 09:20:30|111022|110997|111026.2|111001.2|111035.1|111010.1|111021.5|110996.5|15
1733822440000|2024-12-10 09:20:40|111026.5|111001.5|111022.9|110997.9|111026.5|111001.5|111018.3|110993.3|26
1733822450000|2024-12-10 09:20:50|111023|110998|111039|110989|111040.8|111007.2|111022.9|110989|27
1733822460000|2024-12-10 09:21:00|111040|110990|111062.9|111012.9|111067.5|111017.5|111035.1|110985.1|27
1733822470000|2024-12-10 09:21:10|111064|111014|111064.9|111014.9|111066|111016|111063|111013|8
1733822480000|2024-12-10 09:21:20|111064.2|111014.2|111065|111015|111070.5|111020.5|111064.2|111014.2|15
1733822490000|2024-12-10 09:21:30|111066.4|111016.4|111060.8|111010.8|111068.1|111018.1|111059.2|111009.2|24
1733822500000|2024-12-10 09:21:40|111062.2|111012.2|111086.1|111036.1|111089.4|111039.4|111062.2|111012.2|28
1733822510000|2024-12-10 09:21:50|111084.8|111034.8|111086.2|111036.2|111086.2|111036.2|111081.1|111031.1|14
1733822520000|2024-12-10 09:22:00|111086.4|111036.4|111079.9|111029.9|111089.2|111039.2|111076.3|111026.3|17
1733822530000|2024-12-10 09:22:10|111079.6|111029.6|111086|111036|111086|111036|111076.1|111026.1|14
1733822540000|2024-12-10 09:22:20|111085.4|111035.4|111085.7|111035.7|111090.2|111040.2|111080.8|111030.8|21
1733822550000|2024-12-10 09:22:30|111085.5|111035.5|111088.6|111038.6|111093.4|111043.4|111085.1|111035.1|17
1733822560000|2024-12-10 09:22:40|111087.4|111037.4|111099.4|111049.4|111099.4|111049.4|111085.7|111035.7|21
1733822570000|2024-12-10 09:22:50|111099.3|111049.3|111097|111047|111100.1|111050.1|111094.2|111044.2|27
1733822580000|2024-12-10 09:23:00|111096.3|111046.3|111093.5|111043.5|111096.3|111046.3|111087.4|111037.4|18
1733822590000|2024-12-10 09:23:10|111092.1|111042.1|111098.3|111048.3|111100.2|111050.2|111090.1|111040.1|25
1733822600000|2024-12-10 09:23:20|111098.9|111048.9|111106.2|111081.2|111114.8|111085.8|111098.9|111048.9|19
1733822610000|2024-12-10 09:23:30|111111.6|111086.6|111101.4|111076.4|111111.6|111086.6|111100.1|111075.1|22
1733822620000|2024-12-10 09:23:40|111101.6|111076.6|111129.9|111079.9|111136.8|111086.8|111099.4|111074.4|28
1733822630000|2024-12-10 09:23:50|111131.6|111081.6|111123.6|111073.6|111133.4|111083.4|111122.4|111072.4|20
1733822640000|2024-12-10 09:24:00|111123.4|111073.4|111136.7|111086.7|111140.6|111090.6|111123.4|111073.4|16
1733822650000|2024-12-10 09:24:10|111137.4|111087.4|111131.2|111081.2|111137.7|111087.7|111131.2|111081.2|13
1733822660000|2024-12-10 09:24:20|111130.8|111080.8|111131.6|111081.6|111139.3|111089.3|111129.9|111079.9|26
1733822670000|2024-12-10 09:24:30|111130.9|111080.9|111122.6|111072.6|111134.2|111084.2|111122.6|111072.6|36
1733822680000|2024-12-10 09:24:40|111120.8|111070.8|111121.9|111071.9|111124.1|111074.1|111119.1|111069.1|24
1733822690000|2024-12-10 09:24:50|111123.1|111073.1|111117.4|111067.4|111129.3|111079.3|111117.4|111067.4|20
1733822700000|2024-12-10 09:25:00|111116.7|111066.7|111118.3|111068.3|111127.3|111077.3|111116.7|111066.7|28
1733822710000|2024-12-10 09:25:10|111119.4|111069.4|111104.3|111054.3|111119.7|111069.7|111102.9|111052.9|16
1733822720000|2024-12-10 09:25:20|111101.6|111051.6|111101.8|111051.8|111107.8|111057.8|111101.6|111051.6|18
1733822730000|2024-12-10 09:25:30|111101.5|111051.5|111108.3|111058.3|111109.5|111059.5|111093.6|111043.6|30
1733822740000|2024-12-10 09:25:40|111106.9|111056.9|111106.3|111056.3|111107|111057|111103.4|111053.4|21
1733822750000|2024-12-10 09:25:50|111106.7|111056.7|111105.3|111055.3|111107.2|111057.2|111104.3|111054.3|8
1733822760000|2024-12-10 09:26:00|111105|111055|111110.9|111060.9|111112.6|111062.6|111100.5|111050.5|22
1733822770000|2024-12-10 09:26:10|111111|111061|111117.6|111092.6|111125|111099.9|111111|111061|32
1733822780000|2024-12-10 09:26:20|111118.3|111093.3|111149.9|111099.9|111150.2|111100.2|111117.4|111088.8|22
1733822790000|2024-12-10 09:26:30|111150.2|111100.2|111135.4|111085.4|111151.9|111101.9|111135.4|111085.4|26
1733822800000|2024-12-10 09:26:40|111135.5|111085.5|111143.2|111118.2|111153.4|111118.2|111135.4|111085.4|25
1733822810000|2024-12-10 09:26:50|111140.5|111115.5|111149.2|111124.2|111149.5|111124.5|111135.9|111110.9|33
1733822820000|2024-12-10 09:27:00|111147.5|111122.5|111142.3|111117.3|111148.6|111123.6|111136.8|111111.8|22
1733822830000|2024-12-10 09:27:10|111141.2|111116.2|111131.8|111106.8|111141.2|111116.2|111127.2|111102.2|20
1733822840000|2024-12-10 09:27:20|111131|111106|111131.2|111106.2|111135.6|111110.6|111128.6|111103.6|30
1733822850000|2024-12-10 09:27:30|111131.9|111106.9|111136|111111|111137|111112|111127.3|111102.3|37
1733822860000|2024-12-10 09:27:40|111136.2|111111.2|111139.7|111114.7|111140.8|111115.8|111130.9|111105.9|32
1733822870000|2024-12-10 09:27:50|111139|111114|111140.4|111115.4|111144.7|111119.7|111135.2|111110.2|26
1733822880000|2024-12-10 09:28:00|111138.9|111113.9|111145.2|111120.2|111147|111122|111134.1|111109.1|30
1733822890000|2024-12-10 09:28:10|111144.6|111119.6|111147.8|111122.8|111159.9|111134.9|111142.8|111117.8|25
1733822900000|2024-12-10 09:28:20|111146.9|111121.9|111144.8|111119.8|111147.9|111122.9|111143.4|111118.4|16
1733822910000|2024-12-10 09:28:30|111144.9|111119.9|111144|111119|111146.3|111121.3|111144|111119|7
1733822920000|2024-12-10 09:28:40|111143.9|111118.9|111152|111127|111159.5|111134.5|111143.9|111118.9|27
1733822930000|2024-12-10 09:28:50|111150.5|111125.5|111148.6|111123.6|111152.3|111127.3|111148.6|111123.6|10
1733822940000|2024-12-10 09:29:00|111150.9|111125.9|111144|111119|111151.8|111126.8|111144|111119|22
1733822950000|2024-12-10 09:29:10|111144.2|111119.2|111150.3|111125.3|111153.9|111128.9|111142.8|111117.8|32
1733822960000|2024-12-10 09:29:20|111149.9|111124.9|111153.8|111128.8|111153.8|111128.8|111147.6|111122.6|16
1733822970000|2024-12-10 09:29:30|111154.7|111129.7|111160.7|111135.7|111162.4|111137.4|111154.7|111129.7|19
1733822980000|2024-12-10 09:29:40|111161.8|111136.8|111164|111139|111164.8|111139.8|111161|111136|10
1733822990000|2024-12-10 09:29:50|111162.9|111137.9|111164.7|111139.7|111167|111142|111162.9|111137.9|11
1733823000000|2024-12-10 09:30:00|111165.6|111140.6|111169.7|111144.7|111178|111153|111164.7|111139.7|25
1733823010000|2024-12-10 09:30:10|111169.4|111144.4|111155.9|111130.9|111169.4|111144.4|111155.8|111130.8|29
1733823020000|2024-12-10 09:30:20|111155.7|111130.7|111125.5|111100.5|111158.8|111133.8|111124|111099|32
1733823030000|2024-12-10 09:30:30|111125.3|111100.3|111119.8|111094.8|111129.5|111104.5|111119.8|111094.8|19
1733823040000|2024-12-10 09:30:40|111120.9|111095.9|111121.8|111096.8|111124.7|111099.7|111116|111091|24
1733823050000|2024-12-10 09:30:50|111122|111097|111117.3|111092.3|111123.6|111098.6|111113.1|111088.1|29
1733823060000|2024-12-10 09:31:00|111116.5|111091.5|111121.6|111096.6|111121.6|111096.6|111115.6|111090.6|18
1733823070000|2024-12-10 09:31:10|111122.2|111097.2|111109.9|111084.9|111122.5|111097.5|111105.3|111080.3|28
1733823080000|2024-12-10 09:31:20|111108.9|111083.9|111113.3|111088.3|111115.5|111090.5|111100.7|111075.7|27
1733823090000|2024-12-10 09:31:30|111111.9|111086.9|111109.5|111084.5|111111.9|111086.9|111102.8|111077.8|18
1733823100000|2024-12-10 09:31:40|111111.6|111086.6|111112.3|111087.3|111112.7|111087.7|111107.4|111082.4|15
1733823110000|2024-12-10 09:31:50|111111.7|111086.7|111110.5|111085.5|111113.3|111088.3|111108.8|111083.8|20
1733823120000|2024-12-10 09:32:00|111110.1|111085.1|111107.8|111082.8|111111.8|111086.8|111107|111082|11
1733823130000|2024-12-10 09:32:10|111107.4|111082.4|111105.5|111080.5|111110.8|111085.8|111101.7|111076.7|25
1733823140000|2024-12-10 09:32:20|111104|111079|111104.2|111079.2|111106.9|111081.9|111104|111079|13
1733823150000|2024-12-10 09:32:30|111104.6|111079.6|111097|111072|111107.8|111082.8|111094.9|111069.9|23
1733823160000|2024-12-10 09:32:40|111096.6|111071.6|111097.1|111072.1|111101.1|111076.1|111095|111070|32
1733823170000|2024-12-10 09:32:50|111098.3|111073.3|111096.5|111071.5|111100.8|111075.8|111093|111068|32
1733823180000|2024-12-10 09:33:00|111096.6|111071.6|111099.2|111074.2|111099.2|111074.2|111095.5|111070.5|27
1733823190000|2024-12-10 09:33:10|111099|111074|111096.3|111071.3|111111.7|111075.9|111092.8|111056.8|39
1733823200000|2024-12-10 09:33:20|111092.7|111067.7|111097.1|111072.1|111100.7|111075.7|111092.7|111067.7|30
1733823210000|2024-12-10 09:33:30|111098.1|111073.1|111098.1|111073.1|111098.4|111073.4|111094.5|111069.5|30
1733823220000|2024-12-10 09:33:40|111097.9|111072.9|111089.9|111064.9|111098.2|111073.2|111085.9|111060.9|23
1733823230000|2024-12-10 09:33:50|111090.8|111065.8|111089.9|111064.9|111091.9|111066.9|111088.9|111063.9|15
1733823240000|2024-12-10 09:34:00|111089.6|111064.6|111093.9|111068.9|111094.8|111069.8|111088.9|111063.9|19
1733823250000|2024-12-10 09:34:10|111094.3|111069.3|111089.4|111064.4|111094.9|111069.9|111089.4|111064.4|18
1733823260000|2024-12-10 09:34:20|111088.4|111063.4|111092.6|111067.6|111094.8|111069.8|111087.1|111062.1|17
1733823270000|2024-12-10 09:34:30|111092.4|111067.4|111092|111067|111093.6|111068.6|111091.4|111066.4|14
1733823280000|2024-12-10 09:34:40|111092.1|111067.1|111088.3|111063.3|111093.3|111068.3|111087.3|111062.3|15
1733823290000|2024-12-10 09:34:50|111087.9|111062.9|111097.2|111072.2|111100.1|111075.1|111086.4|111061.4|19
1733823300000|2024-12-10 09:35:00|111097.1|111072.1|111107|111082|111108.8|111083.8|111085|111060|29
1733823310000|2024-12-10 09:35:10|111105.3|111080.3|111124.6|111099.6|111138|111113|111102.6|111077.6|29
1733823320000|2024-12-10 09:35:20|111126.4|111101.4|111124.3|111099.3|111128.1|111103.1|111124.3|111099.3|12
1733823330000|2024-12-10 09:35:30|111124.4|111099.4|111109.8|111059.8|111124.4|111099.4|111103.9|111059.8|35
1733823340000|2024-12-10 09:35:40|111105.3|111080.3|111107.2|111082.2|111109.3|111084.3|111103.4|111078.4|20
1733823350000|2024-12-10 09:35:50|111107.9|111082.9|111101.2|111076.2|111107.9|111082.9|111096.1|111071.1|25
1733823360000|2024-12-10 09:36:00|111099.5|111074.5|111097.7|111072.7|111103.3|111078.3|111088.1|111063.1|36
1733823370000|2024-12-10 09:36:10|111097.8|111072.8|111101.6|111076.6|111104.2|111079.2|111097.8|111072.8|24
1733823380000|2024-12-10 09:36:20|111101.8|111076.8|111099.1|111074.1|111107.6|111082.6|111099.1|111074.1|24
1733823390000|2024-12-10 09:36:30|111099|111074|111106|111081|111108|111083|111095|111070|22
1733823400000|2024-12-10 09:36:40|111105.4|111080.4|111107.3|111082.3|111107.3|111082.3|111101.8|111076.8|24
1733823410000|2024-12-10 09:36:50|111112.9|111087.9|111123.1|111098.1|111137.6|111112.6|111112.9|111087.9|35
1733823420000|2024-12-10 09:37:00|111120.1|111095.1|111137.4|111112.4|111142.2|111117.2|111120|111095|34
1733823430000|2024-12-10 09:37:10|111138|111113|111151.4|111126.4|111151.4|111126.4|111137.9|111112.9|19
1733823440000|2024-12-10 09:37:20|111152.2|111127.2|111160.2|111135.2|111168.3|111143.3|111152.2|111127.2|16
1733823450000|2024-12-10 09:37:30|111161|111136|111166.8|111141.8|111166.8|111141.8|111160|111135|13
1733823460000|2024-12-10 09:37:40|111165.7|111140.7|111164.1|111139.1|111165.7|111140.7|111163.9|111138.9|7
1733823470000|2024-12-10 09:37:50|111164.7|111139.7|111155|111130|111165.3|111140.3|111145.9|111120.9|27
1733823480000|2024-12-10 09:38:00|111155.6|111130.6|111158.1|111133.1|111158.1|111133.1|111154.6|111129.6|11
1733823490000|2024-12-10 09:38:10|111159.6|111134.6|111153.2|111128.2|111159.6|111134.6|111153.2|111128.2|11
1733823500000|2024-12-10 09:38:20|111154.9|111129.9|111149.7|111124.7|111154.9|111129.9|111147|111122|14
1733823510000|2024-12-10 09:38:30|111149.6|111124.6|111141.4|111116.4|111151.1|111126.1|111140.5|111115.5|13
1733823520000|2024-12-10 09:38:40|111140.3|111115.3|111122.6|111097.6|111140.3|111115.3|111119.1|111094.1|15
1733823530000|2024-12-10 09:38:50|111122.9|111097.9|111113.9|111088.9|111125.8|111100.8|111113.9|111088.9|21
1733823540000|2024-12-10 09:39:00|111114.5|111089.5|111116.6|111091.6|111118.8|111093.8|111113.6|111088.6|17
1733823550000|2024-12-10 09:39:10|111116.8|111091.8|111094|111069|111116.8|111091.8|111091.5|111066.5|21
1733823560000|2024-12-10 09:39:20|111094.5|111069.5|111090.2|111065.2|111096|111071|111088.4|111063.4|21
1733823570000|2024-12-10 09:39:30|111091.1|111066.1|111090.9|111065.9|111092.2|111067.2|111089.9|111064.9|16
1733823580000|2024-12-10 09:39:40|111090.8|111065.8|111083.2|111058.2|111090.8|111065.8|111081.7|111056.7|20
1733823590000|2024-12-10 09:39:50|111082.5|111057.5|111112.6|111087.6|111114|111089|111082.1|111057.1|29
1733823600000|2024-12-10 09:40:00|111113.5|111088.5|111130.9|111105.9|111130.9|111105.9|111113.5|111088.5|10
1733823610000|2024-12-10 09:40:10|111130.3|111105.3|111118.5|111093.5|111132.3|111107.3|111117.9|111092.9|17
1733823620000|2024-12-10 09:40:20|111118.4|111093.4|111114.2|111089.2|111118.7|111093.7|111113.6|111088.6|17
1733823630000|2024-12-10 09:40:30|111113.9|111088.9|111116.8|111091.8|111116.9|111091.9|111113.9|111088.9|10
1733823640000|2024-12-10 09:40:40|111116.9|111091.9|111112.1|111087.1|111117.4|111092.4|111110.9|111085.9|34
1733823650000|2024-12-10 09:40:50|111111.2|111086.2|111110.1|111085.1|111112.1|111087.1|111109.6|111084.6|21
1733823660000|2024-12-10 09:41:00|111111.2|111086.2|111115|111090|111115|111090|111111.2|111086.2|10
1733823670000|2024-12-10 09:41:10|111114.8|111089.8|111127.8|111102.8|111129.1|111104.1|111114.8|111089.8|14
1733823680000|2024-12-10 09:41:20|111127.9|111102.9|111136.1|111111.1|111136.1|111111.1|111127.9|111102.9|13
1733823690000|2024-12-10 09:41:30|111134.7|111109.7|111135.4|111110.4|111137.9|111112.9|111133.6|111108.6|19
1733823700000|2024-12-10 09:41:40|111135.2|111110.2|111135.8|111110.8|111137.5|111112.5|111132.7|111107.7|9
1733823710000|2024-12-10 09:41:50|111133.6|111108.6|111135.6|111110.6|111136.1|111111.1|111131|111106|20
1733823720000|2024-12-10 09:42:00|111133.6|111108.6|111132.9|111107.9|111134.1|111109.1|111132.8|111107.8|10
1733823730000|2024-12-10 09:42:10|111133|111108|111162.1|111137.1|111166.9|111141.9|111131.7|111106.7|23
1733823740000|2024-12-10 09:42:20|111161|111136|111158.8|111133.8|111161|111136|111141.8|111116.8|36
1733823750000|2024-12-10 09:42:30|111158.3|111133.3|111151.1|111126.1|111158.3|111133.3|111148.6|111123.6|17
1733823760000|2024-12-10 09:42:40|111150.7|111125.7|111159.5|111134.5|111167.1|111142.1|111150.3|111125.3|32
1733823770000|2024-12-10 09:42:50|111160.3|111135.3|111158.3|111133.3|111162.4|111137.4|111156.4|111131.4|15
1733823780000|2024-12-10 09:43:00|111158.2|111133.2|111155.3|111130.3|111159|111134|111150.8|111125.8|22
1733823790000|2024-12-10 09:43:10|111157.8|111132.8|111153.9|111128.9|111159.1|111134.1|111149.1|111124.1|26
1733823800000|2024-12-10 09:43:20|111153.7|111128.7|111158.3|111133.3|111161.3|111136.3|111153.6|111128.6|25
1733823810000|2024-12-10 09:43:30|111156.4|111131.4|111149.9|111124.9|111159.2|111134.2|111144.1|111119.1|19
1733823820000|2024-12-10 09:43:40|111151.1|111126.1|111154.6|111129.6|111157|111132|111150.8|111125.8|18
1733823830000|2024-12-10 09:43:50|111153.6|111128.6|111152.2|111127.2|111156.2|111131.2|111150.2|111125.2|12
1733823840000|2024-12-10 09:44:00|111153.2|111128.2|111158|111133|111158|111133|111150.9|111125.9|19
1733823850000|2024-12-10 09:44:10|111156.9|111131.9|111152.4|111127.4|111160.9|111135.9|111149.2|111124.2|36
1733823860000|2024-12-10 09:44:20|111151.4|111126.4|111162.6|111137.6|111162.6|111137.6|111151|111126|23
1733823870000|2024-12-10 09:44:30|111161.6|111136.6|111159|111134|111161.6|111136.6|111158.3|111133.3|10
1733823880000|2024-12-10 09:44:40|111159.1|111134.1|111158.2|111133.2|111162.3|111137.3|111158.2|111133.2|19
1733823890000|2024-12-10 09:44:50|111155|111130|111170.2|111145.2|111170.2|111145.2|111148|111123|19
1733823900000|2024-12-10 09:45:00|111169|111144|111168.6|111143.6|111177.3|111152.3|111168.6|111143.6|18
1733823910000|2024-12-10 09:45:10|111169.6|111144.6|111180.5|111155.5|111184.5|111159.5|111169.6|111144.6|26
1733823920000|2024-12-10 09:45:20|111182.9|111157.9|111182.1|111157.1|111187.3|111162.3|111180.4|111155.4|23
1733823930000|2024-12-10 09:45:30|111183.1|111158.1|111178.6|111153.6|111183.1|111158.1|111175.3|111150.3|27
1733823940000|2024-12-10 09:45:40|111177.7|111152.7|111175.8|111150.8|111177.7|111152.7|111173.7|111148.7|16
1733823950000|2024-12-10 09:45:50|111174.9|111149.9|111170.6|111145.6|111174.9|111149.9|111170.6|111145.6|8
1733823960000|2024-12-10 09:46:00|111172|111147|111175.3|111150.3|111182.3|111157.3|111171.6|111146.6|36
1733823970000|2024-12-10 09:46:10|111173.1|111148.1|111178.4|111153.4|111180.7|111155.7|111173.1|111148.1|13
1733823980000|2024-12-10 09:46:20|111179.9|111154.9|111180.3|111155.3|111183.3|111158.3|111179.9|111154.9|18
1733823990000|2024-12-10 09:46:30|111181.3|111156.3|111186.1|111161.1|111188|111163|111180.2|111155.2|24
1733824000000|2024-12-10 09:46:40|111185.6|111160.6|111180.6|111155.6|111185.6|111160.6|111180.6|111155.6|15
1733824010000|2024-12-10 09:46:50|111181.4|111156.4|111183.6|111158.6|111187.2|111162.2|111181.3|111156.3|17
1733824020000|2024-12-10 09:47:00|111181.6|111156.6|111202.9|111177.9|111204.4|111179.4|111181.6|111156.6|23
1733824030000|2024-12-10 09:47:10|111198.7|111173.7|111192|111167|111198.7|111173.7|111186.2|111161.2|26
1733824040000|2024-12-10 09:47:20|111190.7|111165.7|111188.3|111163.3|111190.7|111165.7|111187.4|111162.4|8
1733824050000|2024-12-10 09:47:30|111187.3|111162.3|111189.9|111164.9|111192.5|111167.5|111187.3|111162.3|15
1733824060000|2024-12-10 09:47:40|111189.5|111164.5|111183.7|111158.7|111189.5|111164.5|111180|111155|20
1733824070000|2024-12-10 09:47:50|111184.7|111159.7|111183.2|111158.2|111184.7|111159.7|111172.3|111147.3|28
1733824080000|2024-12-10 09:48:00|111180.9|111155.9|111182.5|111157.5|111184.5|111159.5|111178.7|111153.7|25
1733824090000|2024-12-10 09:48:10|111183.8|111158.8|111191.7|111166.7|111191.7|111166.7|111183.8|111158.8|25
1733824100000|2024-12-10 09:48:20|111191|111166|111193.6|111168.6|111193.6|111168.6|111189.7|111164.7|18
1733824110000|2024-12-10 09:48:30|111193.8|111168.8|111194.7|111169.7|111198.8|111173.8|111193.4|111168.4|18
1733824120000|2024-12-10 09:48:40|111194.3|111169.3|111184.2|111159.2|111194.7|111169.7|111184.2|111159.2|25
1733824130000|2024-12-10 09:48:50|111185.2|111160.2|111181.7|111156.7|111185.2|111160.2|111181.6|111156.6|10
1733824140000|2024-12-10 09:49:00|111182.1|111157.1|111185.2|111160.2|111186.1|111161.1|111182|111157|17
1733824150000|2024-12-10 09:49:10|111186.3|111161.3|111186.2|111161.2|111187.9|111162.9|111186.2|111161.2|11
1733824160000|2024-12-10 09:49:20|111185.1|111160.1|111179.7|111154.7|111187.4|111162.4|111179.7|111154.7|16
1733824170000|2024-12-10 09:49:30|111180.9|111155.9|111187.9|111162.9|111189.6|111164.6|111180.9|111155.9|25
1733824180000|2024-12-10 09:49:40|111188.1|111163.1|111181|111156|111189.8|111164.8|111180.2|111155.2|21
1733824190000|2024-12-10 09:49:50|111182.3|111157.3|111172.7|111147.7|111183.7|111158.7|111172.7|111147.7|14
1733824200000|2024-12-10 09:50:00|111174.5|111149.5|111171.3|111146.3|111174.7|111149.7|111168.8|111143.8|25
1733824210000|2024-12-10 09:50:10|111170.5|111145.5|111165.5|111140.5|111174|111149|111164.3|111139.3|20
1733824220000|2024-12-10 09:50:20|111165.6|111140.6|111163.1|111138.1|111165.6|111140.6|111161.3|111136.3|16
1733824230000|2024-12-10 09:50:30|111162.2|111137.2|111139.9|111114.9|111163.4|111138.4|111139.9|111114.9|24
1733824240000|2024-12-10 09:50:40|111139.6|111114.6|111134.7|111109.7|111142.2|111117.2|111121|111096|32
1733824250000|2024-12-10 09:50:50|111134.8|111109.8|111134.1|111109.1|111134.8|111109.8|111134.1|111109.1|3
1733824260000|2024-12-10 09:51:00|111132.9|111107.9|111131.7|111106.7|111136.4|111111.4|111128.6|111103.6|15
1733824270000|2024-12-10 09:51:10|111132.9|111107.9|111133.6|111108.6|111134.6|111109.6|111132.9|111107.9|7
1733824280000|2024-12-10 09:51:20|111135.2|111110.2|111136.6|111111.6|111137|111112|111134.8|111109.8|15
1733824290000|2024-12-10 09:51:30|111137|111112|111127.1|111102.1|111137.2|111112.2|111127.1|111102.1|16
1733824300000|2024-12-10 09:51:40|111126.9|111101.9|111123.5|111098.5|111128.8|111103.8|111123.5|111098.5|13
1733824310000|2024-12-10 09:51:50|111125.3|111100.3|111127.7|111102.7|111127.7|111102.7|111119|111094|17
1733824320000|2024-12-10 09:52:00|111126|111101|111119|111094|111128.3|111103.3|111119|111094|28
1733824330000|2024-12-10 09:52:10|111120.8|111095.8|111124|111099|111125.4|111100.4|111120.8|111095.8|15
1733824340000|2024-12-10 09:52:20|111123.5|111098.5|111106.1|111081.1|111123.5|111098.5|111104.7|111079.7|28
1733824350000|2024-12-10 09:52:30|111106.8|111081.8|111107.6|111082.6|111113.9|111088.9|111105.7|111080.7|26
1733824360000|2024-12-10 09:52:40|111107.4|111082.4|111107.2|111082.2|111109|111084|111106.4|111081.4|18
1733824370000|2024-12-10 09:52:50|111106.2|111081.2|111100.2|111075.2|111108|111083|111097.9|111072.9|32
1733824380000|2024-12-10 09:53:00|111098.1|111073.1|111103.4|111078.4|111108.6|111083.6|111098.1|111073.1|26
1733824390000|2024-12-10 09:53:10|111103.5|111078.5|111097.9|111072.9|111109.5|111084.5|111097.9|111072.9|26
1733824400000|2024-12-10 09:53:20|111098.8|111073.8|111102.4|111077.4|111104.3|111079.3|111098|111073|18
1733824410000|2024-12-10 09:53:30|111102.9|111077.9|111109.8|111084.8|111110.1|111085.1|111099.7|111074.7|27
1733824420000|2024-12-10 09:53:40|111111|111086|111108.6|111083.6|111114.3|111089.3|111106.4|111081.4|23
1733824430000|2024-12-10 09:53:50|111107.8|111082.8|111094.6|111069.6|111108.6|111083.6|111092.7|111067.7|27
1733824440000|2024-12-10 09:54:00|111092.7|111067.7|111090.3|111065.3|111094.6|111069.6|111090|111065|18
1733824450000|2024-12-10 09:54:10|111091.8|111066.8|111093.2|111068.2|111094.5|111069.5|111087.2|111062.2|29
1733824460000|2024-12-10 09:54:20|111093.1|111068.1|111090.1|111065.1|111096.7|111071.7|111089|111064|23
1733824470000|2024-12-10 09:54:30|111089|111064|111089.2|111064.2|111090.1|111065.1|111088.1|111063.1|23
1733824480000|2024-12-10 09:54:40|111089.1|111064.1|111098.1|111073.1|111098.3|111073.3|111089.1|111064.1|18
1733824490000|2024-12-10 09:54:50|111096.9|111071.9|111094.5|111069.5|111096.9|111071.9|111092.3|111067.3|17
1733824500000|2024-12-10 09:55:00|111096.7|111071.7|111100.5|111075.5|111101.6|111076.6|111094.7|111069.7|19
1733824510000|2024-12-10 09:55:10|111101.9|111076.9|111098.4|111073.4|111118.1|111093.1|111095.4|111070.4|31
1733824520000|2024-12-10 09:55:20|111099.6|111074.6|111104.9|111079.9|111109.7|111084.7|111099|111074|17
1733824530000|2024-12-10 09:55:30|111103.8|111078.8|111109.8|111084.8|111118.7|111093.7|111099.8|111074.8|16
1733824540000|2024-12-10 09:55:40|111108.7|111083.7|111112.4|111087.4|111113.5|111088.5|111108.7|111083.7|18
1733824550000|2024-12-10 09:55:50|111111.9|111086.9|111102|111077|111111.9|111086.9|111102|111077|11
1733824560000|2024-12-10 09:56:00|111100.8|111075.8|111107.1|111082.1|111112.9|111087.9|111100.8|111075.8|20
1733824570000|2024-12-10 09:56:10|111106.4|111081.4|111103.2|111078.2|111107.3|111082.3|111103.2|111078.2|5
1733824580000|2024-12-10 09:56:20|111103.8|111078.8|111101.7|111076.7|111108.2|111083.2|111101.7|111076.7|13
1733824590000|2024-12-10 09:56:30|111102.4|111077.4|111117|111092|111117.7|111092.7|111102.4|111077.4|20
1733824600000|2024-12-10 09:56:40|111117.7|111092.7|111102.6|111077.6|111117.7|111092.7|111101.6|111076.6|17
1733824610000|2024-12-10 09:56:50|111103.7|111078.7|111102.7|111077.7|111113.4|111088.4|111102.7|111077.7|10
1733824620000|2024-12-10 09:57:00|111109.1|111084.1|111107.6|111082.6|111109.8|111084.8|111104|111079|20
1733824630000|2024-12-10 09:57:10|111106.9|111081.9|111099.4|111074.4|111107.8|111082.8|111099.2|111074.2|24
1733824640000|2024-12-10 09:57:20|111098.5|111073.5|111101.2|111076.2|111119.1|111094.1|111098.1|111073.1|27
1733824650000|2024-12-10 09:57:30|111101.1|111076.1|111105.4|111080.4|111105.4|111080.4|111100.7|111075.7|10
1733824660000|2024-12-10 09:57:40|111104.6|111079.6|111101.6|111076.6|111105.4|111080.4|111099.8|111074.8|13
1733824670000|2024-12-10 09:57:50|111100.8|111075.8|111078.1|111053.1|111100.8|111075.8|111078.1|111053.1|19
1733824680000|2024-12-10 09:58:00|111078.8|111053.8|111073.6|111048.6|111079.3|111054.3|111072|111047|14
1733824690000|2024-12-10 09:58:10|111072.8|111047.8|111072.9|111047.9|111073|111048|111069.8|111044.8|16
1733824700000|2024-12-10 09:58:20|111073.2|111048.2|111067.2|111042.2|111077.7|111052.7|111066.6|111041.6|20
1733824710000|2024-12-10 09:58:30|111070.6|111045.6|111063.4|111038.4|111070.6|111045.6|111062.4|111037.4|16
1733824720000|2024-12-10 09:58:40|111063|111038|111077.7|111052.7|111077.7|111052.7|111063|111038|15
1733824730000|2024-12-10 09:58:50|111078.7|111053.7|111083.1|111058.1|111083.7|111058.7|111072.1|111047.1|17
1733824740000|2024-12-10 09:59:00|111083.4|111058.4|111089.5|111064.5|111098.2|111073.2|111083.2|111058.2|26
1733824750000|2024-12-10 09:59:10|111089.4|111064.4|111083.9|111058.9|111090.8|111065.8|111083.9|111058.9|18
1733824760000|2024-12-10 09:59:20|111084.1|111059.1|111075.7|111050.7|111093.6|111068.6|111066.6|111041.6|38
1733824770000|2024-12-10 09:59:30|111073.1|111048.1|111076.4|111051.4|111077.1|111052.1|111068.3|111043.3|17
1733824780000|2024-12-10 09:59:40|111076.6|111051.6|111076.2|111051.2|111076.6|111051.6|111071.1|111046.1|14
1733824790000|2024-12-10 09:59:50|111076|111051|111076.1|111051.1|111077.8|111052.8|111072|111047|17
1733824800000|2024-12-10 10:00:00|111073.1|111048.1|111105.3|111080.3|111109.1|111084.1|111073.1|111048.1|33
1733824810000|2024-12-10 10:00:10|111105.1|111080.1|111107.1|111082.1|111107.6|111082.6|111103.4|111078.4|14
1733824820000|2024-12-10 10:00:20|111107.2|111082.2|111103.5|111078.5|111115.9|111090.9|111102.1|111077.1|35
1733824830000|2024-12-10 10:00:30|111103.6|111078.6|111100.1|111075.1|111103.8|111078.8|111095.3|111070.3|21
1733824840000|2024-12-10 10:00:40|111100|111075|111097.9|111072.9|111104.5|111079.5|111097.9|111072.9|25
1733824850000|2024-12-10 10:00:50|111096.4|111071.4|111089.3|111064.3|111101|111076|111088.5|111063.5|24
1733824860000|2024-12-10 10:01:00|111089.2|111064.2|111073.2|111048.2|111094|111069|111066.5|111041.5|39
1733824870000|2024-12-10 10:01:10|111072.2|111047.2|111075.1|111050.1|111079.6|111054.6|111070.9|111045.9|29
1733824880000|2024-12-10 10:01:20|111074.6|111049.6|111054.6|111029.6|111074.6|111049.6|111054.6|111029.6|28
1733824890000|2024-12-10 10:01:30|111056.1|111031.1|111054.7|111029.7|111056.9|111031.9|111049.4|111024.4|23
1733824900000|2024-12-10 10:01:40|111053.3|111028.3|111027.2|111002.2|111054.8|111029.8|111026.4|111001.4|35
1733824910000|2024-12-10 10:01:50|111025.9|111000.9|111033.7|111008.7|111035.3|111010.3|111025.9|111000.9|23
1733824920000|2024-12-10 10:02:00|111034.9|111009.9|111033.5|111008.5|111040.1|111015.1|111031.8|111006.8|21
1733824930000|2024-12-10 10:02:10|111033.4|111008.4|111041.7|111016.7|111041.7|111016.7|111033.4|111008.4|25
1733824940000|2024-12-10 10:02:20|111041.6|111016.6|111037.3|111012.3|111041.8|111016.8|111036.7|111011.7|18
1733824950000|2024-12-10 10:02:30|111038.2|111013.2|111036.1|111011.1|111038.6|111013.6|111031.7|111006.7|24
1733824960000|2024-12-10 10:02:40|111038.8|111013.8|111026.1|111001.1|111040|111015|111026|111001|29
1733824970000|2024-12-10 10:02:50|111026.7|111001.7|111031.7|111006.7|111031.7|111006.7|111026.7|111001.7|18
1733824980000|2024-12-10 10:03:00|111030.8|111005.8|111020.1|110995.1|111034.7|111009.7|111011.1|110986.1|29
1733824990000|2024-12-10 10:03:10|111022.3|110997.3|111031.6|111006.6|111050|111025|111019.9|110994.9|23
1733825000000|2024-12-10 10:03:20|111031.2|111006.2|111046.3|111021.3|111047.7|111022.7|111030.1|111005.1|20
1733825010000|2024-12-10 10:03:30|111044.3|111019.3|111034|111009|111044.3|111019.3|111034|111009|22
1733825020000|2024-12-10 10:03:40|111033.4|111008.4|111042|111017|111042.5|111017.5|111031.7|111006.7|28
1733825030000|2024-12-10 10:03:50|111043|111018|111042.7|111017.7|111048|111023|111032.5|111007.5|22
1733825040000|2024-12-10 10:04:00|111044.6|111019.6|111063.4|111038.4|111063.4|111038.4|111042.8|111017.8|26
1733825050000|2024-12-10 10:04:10|111061.1|111036.1|111076.4|111051.4|111078.9|111053.9|111061.1|111036.1|26
1733825060000|2024-12-10 10:04:20|111074.3|111049.3|111064.7|111039.7|111074.3|111049.3|111062.4|111037.4|15
1733825070000|2024-12-10 10:04:30|111065.4|111040.4|111068.9|111043.9|111075.6|111050.6|111065.4|111040.4|17
1733825080000|2024-12-10 10:04:40|111069.3|111044.3|111071.2|111046.2|111076.4|111051.4|111067.3|111042.3|15
1733825090000|2024-12-10 10:04:50|111069.7|111044.7|111065|111040|111069.7|111044.7|111063.3|111038.3|13
1733825100000|2024-12-10 10:05:00|111066.9|111041.9|111068.1|111043.1|111071.9|111046.9|111066.9|111041.9|17
1733825110000|2024-12-10 10:05:10|111069.3|111044.3|111080.9|111055.9|111080.9|111055.9|111069.3|111044.3|19
1733825120000|2024-12-10 10:05:20|111078.9|111053.9|111074.2|111049.2|111079|111054|111072.8|111047.8|13
1733825130000|2024-12-10 10:05:30|111075.4|111050.4|111074.6|111049.6|111080.1|111055.1|111073.2|111048.2|18
1733825140000|2024-12-10 10:05:40|111073.6|111048.6|111072.6|111047.6|111074.1|111049.1|111071.1|111046.1|7
1733825150000|2024-12-10 10:05:50|111074.8|111049.8|111071.3|111046.3|111075.2|111050.2|111071.3|111046.3|8
1733825160000|2024-12-10 10:06:00|111071.4|111046.4|111068.7|111043.7|111071.8|111046.8|111068.3|111043.3|15
1733825170000|2024-12-10 10:06:10|111070.7|111045.7|111069.3|111044.3|111070.9|111045.9|111068.7|111043.7|8
1733825180000|2024-12-10 10:06:20|111071.2|111046.2|111073.2|111048.2|111075.4|111050.4|111070|111045|11
1733825190000|2024-12-10 10:06:30|111069.9|111044.9|111058.9|111033.9|111069.9|111044.9|111056.7|111031.7|22
1733825200000|2024-12-10 10:06:40|111058.4|111033.4|111057.4|111032.4|111061|111036|111051.6|111026.6|32
1733825210000|2024-12-10 10:06:50|111057.5|111032.5|111061.3|111036.3|111061.3|111036.3|111057.5|111032.5|10
1733825220000|2024-12-10 10:07:00|111061.5|111036.5|111065.9|111040.9|111068.7|111043.7|111058.1|111033.1|21
1733825230000|2024-12-10 10:07:10|111064.7|111039.7|111066.8|111041.8|111066.8|111041.8|111064.3|111039.3|11
1733825240000|2024-12-10 10:07:20|111066.5|111041.5|111074.6|111049.6|111075.4|111050.4|111066|111041|18
1733825250000|2024-12-10 10:07:30|111072.4|111047.4|111073|111048|111075.4|111050.4|111070.6|111045.6|14
1733825260000|2024-12-10 10:07:40|111072.7|111047.7|111071.8|111046.8|111072.7|111047.7|111070|111045|11
1733825270000|2024-12-10 10:07:50|111071.5|111046.5|111070.4|111045.4|111075.4|111050.4|111070.4|111045.4|22
1733825280000|2024-12-10 10:08:00|111069.5|111044.5|111061|111036|111069.5|111044.5|111060.5|111035.5|11
1733825290000|2024-12-10 10:08:10|111060.2|111035.2|111060.2|111035.2|111061.6|111036.6|111059.6|111034.6|10
1733825300000|2024-12-10 10:08:20|111060|111035|111046|111021|111060|111035|111046|111021|25
1733825310000|2024-12-10 10:08:30|111045.5|111020.5|111046.6|111021.6|111046.6|111021.6|111040.8|111015.8|20
1733825320000|2024-12-10 10:08:40|111046.5|111021.5|111041.9|111016.9|111046.5|111021.5|111041.9|111016.9|5
1733825330000|2024-12-10 10:08:50|111040.9|111015.9|111045|111020|111045.2|111020.2|111040.9|111015.9|10
1733825340000|2024-12-10 10:09:00|111044.8|111019.8|111045|111020|111045.1|111020.1|111043.7|111018.7|12
1733825350000|2024-12-10 10:09:10|111044.9|111019.9|111043.3|111018.3|111044.9|111019.9|111042.7|111017.7|11
1733825360000|2024-12-10 10:09:20|111043.8|111018.8|111045.8|111020.8|111046.9|111021.9|111042.1|111017.1|16
1733825370000|2024-12-10 10:09:30|111045.7|111020.7|111030|111005|111045.7|111020.7|111028.7|111003.7|19
1733825380000|2024-12-10 10:09:40|111030.1|111005.1|111023.9|110998.9|111030.1|111005.1|111021.6|110996.6|16
1733825390000|2024-12-10 10:09:50|111023.4|110998.4|111021.4|110996.4|111023.7|110998.7|111021.4|110996.4|7
1733825400000|2024-12-10 10:10:00|111021.5|110996.5|111024|110999|111024|110999|111021.2|110996.2|10
1733825410000|2024-12-10 10:10:10|111024.2|110999.2|111024.5|110999.5|111024.7|110999.7|111024.2|110999.2|8
1733825420000|2024-12-10 10:10:20|111025.5|111000.5|111025.2|111000.2|111025.6|111000.6|111024.2|110999.2|8
1733825430000|2024-12-10 10:10:30|111023.9|110998.9|111019.4|110994.4|111023.9|110998.9|111018.7|110993.7|17
1733825440000|2024-12-10 10:10:40|111019.5|110994.5|111019.2|110994.2|111020.7|110995.7|111017.7|110992.7|7
1733825450000|2024-12-10 10:10:50|111020.4|110995.4|111019.8|110994.8|111021.9|110996.9|111018.7|110993.7|11
1733825460000|2024-12-10 10:11:00|111020|110995|111017.4|110992.4|111020.5|110995.5|111017.3|110992.3|13
1733825470000|2024-12-10 10:11:10|111017.3|110992.3|111021|110996|111024.4|110999.4|111017.3|110992.3|13
1733825480000|2024-12-10 10:11:20|111018.8|110993.8|111020.5|110995.5|111021.1|110996.1|111018.7|110993.7|7
1733825490000|2024-12-10 10:11:30|111020.7|110995.7|111019.3|110994.3|111025.1|111000.1|111019.3|110994.3|13
1733825500000|2024-12-10 10:11:40|111018.9|110993.9|111010.1|110985.1|111018.9|110993.9|111010.1|110985.1|18
1733825510000|2024-12-10 10:11:50|111009.9|110984.9|111009.7|110984.7|111010.8|110985.8|111008.9|110983.9|10
1733825520000|2024-12-10 10:12:00|111009|110984|111021.1|110996.1|111021.7|110996.7|111009|110984|33
1733825530000|2024-12-10 10:12:10|111022.9|110997.9|111022.1|110997.1|111023.9|110998.9|111022|110997|4
1733875200000|2024-12-11 00:00:00|111568.4|111370.7|111570|111372.2|111570|111373.1|111565.9|111368.2|15
1733875210000|2024-12-11 00:00:10|111569.8|111373.3|111525.6|111381|111569.8|111386.4|111525.6|111369.4|11
1733875220000|2024-12-11 00:00:20|111540.3|111380.5|111544.7|111383.6|111545.2|111383.6|111538.9|111378.6|10
1733875230000|2024-12-11 00:00:30|111545|111382|111535.9|111380.2|111545.4|111382.5|111525.6|111380.2|13
1733875240000|2024-12-11 00:00:40|111536.1|111380.6|111563.3|111369.3|111563.3|111382.1|111536|111369.1|11
1733875250000|2024-12-11 00:00:50|111563.5|111369.2|111564|111369.9|111564.2|111370|111563.1|111369|7
1733875260000|2024-12-11 00:01:00|111563.8|111369.8|111563.5|111370.2|111563.8|111370.4|111563|111369.8|11
1733875270000|2024-12-11 00:01:10|111563|111370.3|111560|111360|111586.6|111386.6|111536.1|111360|19
1733875280000|2024-12-11 00:01:20|111551.9|111351.9|111611.5|111411.5|111632.7|111432.7|111551.9|111351.9|64
1733875290000|2024-12-11 00:01:30|111603.2|111403.2|111564.6|111424.6|111607.7|111424.6|111559.5|111363.8|34
1733875300000|2024-12-11 00:01:40|111562.7|111426.5|111563.3|111395.6|111564.6|111426.5|111556.8|111391.7|13
1733875310000|2024-12-11 00:01:50|111566.9|111396.1|111591.2|111391.2|111678.6|111478.6|111545.1|111366.4|36
1733875320000|2024-12-11 00:02:00|111586.4|111386.4|111570.5|111418.1|111658.1|111458.1|111570.5|111378.8|41
1733875330000|2024-12-11 00:02:10|111569.9|111417.7|111608.7|111408.7|111630.3|111442.4|111544.6|111377.9|24
1733875340000|2024-12-11 00:02:20|111624.6|111439.3|111593.8|111442.2|111624.6|111442.2|111583.7|111406|14
1733875350000|2024-12-11 00:02:30|111589.4|111438.6|111611.7|111411.7|111615.4|111459.3|111581.3|111392.6|24
1733875360000|2024-12-11 00:02:40|111610.6|111410.6|111567.9|111427.6|111610.7|111427.9|111567.9|111390.4|21
1733875370000|2024-12-11 00:02:50|111568|111427.9|111642.2|111442.2|111704.1|111504.1|111568|111404.3|31
1733875380000|2024-12-11 00:03:00|111616.2|111416.2|111614.6|111414.6|111645.6|111445.6|111597.6|111397.6|47
1733875390000|2024-12-11 00:03:10|111651.5|111451.5|111620.9|111420.9|111668.3|111476.1|111597.9|111397.9|53
1733875400000|2024-12-11 00:03:20|111626.1|111426.1|111656|111456|111663.9|111495.7|111545.7|111391|47
1733875410000|2024-12-11 00:03:30|111646.6|111446.6|111637.8|111437.8|111673.9|111475.1|111612.8|111412.8|31
1733875420000|2024-12-11 00:03:40|111609.3|111409.3|111647.5|111447.5|111683.6|111519.7|111585.4|111385.4|52
1733875430000|2024-12-11 00:03:50|111645|111445|111646.5|111446.5|111687.8|111487.8|111579|111419.1|46
1733875440000|2024-12-11 00:04:00|111647.9|111447.9|111633.3|111433.3|111672.7|111472.7|111595.3|111395.3|50
1733875450000|2024-12-11 00:04:10|111672.4|111472.4|111624.1|111424.1|111672.4|111472.4|111583.8|111383.8|42
1733875460000|2024-12-11 00:04:20|111626.9|111426.9|111643.1|111459|111661.3|111461.3|111606.1|111426.9|22
1733875470000|2024-12-11 00:04:30|111644.6|111461|111602|111460.2|111644.6|111461|111602|111460.2|4
1733875480000|2024-12-11 00:04:40|111602.8|111460.3|111602.8|111460.9|111602.8|111460.9|111602.8|111460.1|4
1733875490000|2024-12-11 00:04:50|111602.6|111457.6|111626|111426|111672.5|111478.2|111599.4|111404.2|42
1733875500000|2024-12-11 00:05:00|111623.4|111423.4|111627.3|111427.3|111656.9|111464.2|111601.9|111421.1|53
1733875510000|2024-12-11 00:05:10|111629.2|111429.2|111642|111442|111653.6|111453.6|111618.8|111429.2|18
1733875520000|2024-12-11 00:05:20|111642.2|111442.2|111632.3|111432.3|111646|111446|111629.2|111429.2|22
1733875530000|2024-12-11 00:05:30|111635.2|111435.2|111608.8|111408.8|111694.2|111494.2|111598.4|111398.4|50
1733875540000|2024-12-11 00:05:40|111619.6|111419.6|111642.1|111442.1|111668.2|111468.2|111593.3|111393.3|50
1733875550000|2024-12-11 00:05:50|111648|111448|111620.3|111420.3|111665.9|111465.9|111600.9|111400.9|56
1733875560000|2024-12-11 00:06:00|111618.5|111429.8|111591.6|111393.8|111668|111477.8|111527.8|111390.1|50
1733875570000|2024-12-11 00:06:10|111617.5|111417.5|111608.4|111446.9|111660.4|111468.2|111584.9|111394.8|32
1733875580000|2024-12-11 00:06:20|111610.6|111449.1|111637.5|111437.5|111664.3|111471.1|111602.5|111413.9|61
1733875590000|2024-12-11 00:06:30|111641|111441|111638.6|111438.6|111664.3|111464.3|111603.9|111404.8|50
1733875600000|2024-12-11 00:06:40|111635.2|111435.2|111613.2|111413.2|111648.7|111460.2|111604|111404|58
1733875610000|2024-12-11 00:06:50|111611.7|111411.7|111645.8|111445.8|111645.8|111459.1|111601|111401|32
1733875620000|2024-12-11 00:07:00|111660.7|111460.7|111648.3|111448.3|111697.9|111497.9|111601.2|111401.2|45
1733875630000|2024-12-11 00:07:10|111647.3|111447.3|111609|111409|111659.6|111459.6|111577.5|111377.5|48
1733875640000|2024-12-11 00:07:20|111612.6|111412.6|111642.7|111442.7|111673|111473|111586.5|111386.5|61
1733875650000|2024-12-11 00:07:30|111634.6|111434.6|111630.1|111430.1|111680.7|111480.7|111598.3|111398.3|36
1733875660000|2024-12-11 00:07:40|111630|111430|111610.6|111460.1|111671.3|111471.3|111597.2|111397.2|32
1733875670000|2024-12-11 00:07:50|111610.7|111461.1|111610.5|111462.2|111611.4|111463|111610.5|111461.1|6
1733875680000|2024-12-11 00:08:00|111615.1|111466.9|111642.2|111442.2|111673.6|111473.6|111587.8|111387.8|46
1733875690000|2024-12-11 00:08:10|111634|111434|111632.9|111432.9|111685|111485|111606.8|111406.8|52
1733875700000|2024-12-11 00:08:20|111643.7|111443.7|111652.1|111452.1|111685.9|111485.9|111620.3|111431.7|27
1733875710000|2024-12-11 00:08:30|111650.8|111450.8|111645.9|111445.9|111672.3|111477.5|111620.8|111420.8|20
1733875720000|2024-12-11 00:08:40|111646.5|111446.5|111661.7|111464.4|111670.3|111481.1|111627.5|111438.6|26
1733875730000|2024-12-11 00:08:50|111659.6|111465.7|111647.6|111447.6|111718|111518|111589.1|111389.1|41
1733875740000|2024-12-11 00:09:00|111644.3|111444.3|111640.5|111440.5|111665.2|111465.2|111608.4|111408.4|71
1733875750000|2024-12-11 00:09:10|111645.9|111445.9|111545.9|111495.9|111662.4|111525.5|111545.9|111397.8|42
1733875760000|2024-12-11 00:09:20|111619|111419|111640|111440|111671.8|111490.4|111540.4|111366.6|46
1733875770000|2024-12-11 00:09:30|111598.3|111466.3|111632.7|111432.7|111676.3|111515.9|111545.2|111377.2|53
1733875780000|2024-12-11 00:09:40|111629.8|111429.8|111653.7|111453.7|111667.9|111467.9|111607.4|111407.4|50
1733875790000|2024-12-11 00:09:50|111658.4|111458.4|111634|111434|111683.7|111519.2|111542.6|111414|48
1733875800000|2024-12-11 00:10:00|111542.6|111492.6|111538|111488|111683.4|111524.8|111537.7|111422.7|61
1733875810000|2024-12-11 00:10:10|111629.6|111430.9|111591.2|111391.2|111676.1|111525.5|111534|111346.4|32
1733875820000|2024-12-11 00:10:20|111627.1|111427.1|111581.3|111381.3|111633.5|111433.5|111531.6|111331.6|21
1733875830000|2024-12-11 00:10:30|111622.4|111422.4|111570.7|111370.7|111622.4|111422.4|111546.6|111346.6|22
1733875840000|2024-12-11 00:10:40|111618.8|111418.8|111601.2|111401.2|111651.6|111451.6|111552|111352|22
1733875850000|2024-12-11 00:10:50|111642.7|111442.7|111631.8|111431.8|111667.6|111467.6|111592.2|111392.2|23
1733875860000|2024-12-11 00:11:00|111630.8|111430.8|111587.8|111387.8|111655.8|111455.8|111554.3|111354.3|20
1733875870000|2024-12-11 00:11:10|111518.8|111318.8|111612.1|111412.1|111644.5|111444.5|111518.8|111318.8|29
1733875880000|2024-12-11 00:11:20|111650.7|111450.7|111591.3|111391.3|111650.7|111450.7|111530.1|111330.1|37
1733875890000|2024-12-11 00:11:30|111597.3|111397.3|111607.6|111407.6|111615.5|111448.7|111516.4|111316.4|25
1733875900000|2024-12-11 00:11:40|111633|111433|111584.2|111384.2|111691.2|111510.9|111524.2|111324.2|30
1733875910000|2024-12-11 00:11:50|111560.9|111360.9|111591.3|111391.3|111654|111454|111538.9|111338.9|24
1733875920000|2024-12-11 00:12:00|111592.1|111392.1|111600.9|111425.3|111651.5|111516.5|111527.3|111378.4|31
1733875930000|2024-12-11 00:12:10|111579.7|111379.7|111600.9|111427.5|111669.8|111495.6|111502|111302|53
1733875940000|2024-12-11 00:12:20|111602.3|111455|111602.4|111402.4|111653.4|111515.1|111557.8|111381.2|31
1733875950000|2024-12-11 00:12:30|111602.3|111402.3|111620.9|111425.5|111642.6|111514|111546.9|111346.9|38
1733875960000|2024-12-11 00:12:40|111597.5|111397.5|111612.8|111412.8|111620.9|111488.8|111538.8|111394|28
1733875970000|2024-12-11 00:12:50|111614.6|111414.6|111618.6|111418.6|111629.1|111431.5|111581.6|111381.6|16
1733875980000|2024-12-11 00:13:00|111617.4|111417.4|111622.7|111467.1|111658.5|111469.5|111602.4|111417.4|30
1733875990000|2024-12-11 00:13:10|111622.8|111467.3|111518.5|111318.5|111660.9|111505.1|111498.5|111298.5|33
1733876000000|2024-12-11 00:13:20|111512.9|111312.9|111570.4|111370.4|111587.3|111387.3|111471|111271|56
1733876010000|2024-12-11 00:13:30|111592.9|111392.9|111568.4|111368.4|111620.9|111420.9|111507.3|111307.3|60
1733876020000|2024-12-11 00:13:40|111547.9|111347.9|111565.3|111365.3|111631.9|111431.9|111497.6|111297.6|47
1733876030000|2024-12-11 00:13:50|111620.6|111420.6|111562.6|111362.6|111656.2|111481.6|111502.5|111302.5|42
1733876040000|2024-12-11 00:14:00|111529.8|111329.8|111525.2|111325.2|111597.7|111397.7|111481.7|111281.7|43
1733876050000|2024-12-11 00:14:10|111528.4|111328.4|111566.6|111366.6|111605.1|111405.1|111495.7|111295.7|48
1733876060000|2024-12-11 00:14:20|111581.2|111381.2|111613.5|111425.2|111668.4|111473.2|111498.7|111300|69
1733876070000|2024-12-11 00:14:30|111598.4|111398.4|111572.8|111372.8|111702.6|111502.6|111572.8|111372.8|23
1733876080000|2024-12-11 00:14:40|111569.9|111369.9|111575|111375|111627.9|111458.4|111484|111284|29
1733876090000|2024-12-11 00:14:50|111561.9|111361.9|111496.3|111296.3|111651.8|111451.8|111496.3|111296.3|57
1733876100000|2024-12-11 00:15:00|111485.8|111285.8|111579.9|111379.9|111678.7|111478.7|111485.8|111285.8|59
1733876110000|2024-12-11 00:15:10|111577.6|111377.6|111551.6|111351.6|111626.4|111426.4|111483.7|111283.7|56
1733876120000|2024-12-11 00:15:20|111557.2|111357.2|111559.1|111359.1|111593.6|111393.6|111541.7|111341.7|28
1733876130000|2024-12-11 00:15:30|111589.8|111389.8|111627.1|111427.1|111627.1|111427.1|111588.6|111388.6|21
1733876140000|2024-12-11 00:15:40|111627|111427|111620.1|111420.1|111642.7|111442.7|111600.8|111400.8|20
1733876150000|2024-12-11 00:15:50|111620.4|111420.4|111625|111425|111625.8|111425.8|111620.4|111420.4|11
1733876160000|2024-12-11 00:16:00|111626.1|111426.1|111590|111390|111626.1|111426.1|111590|111390|13
1733876170000|2024-12-11 00:16:10|111626.9|111426.9|111625.1|111425.1|111659.5|111459.5|111619.7|111419.7|24
1733876180000|2024-12-11 00:16:20|111632.4|111432.4|111568.6|111368.6|111656.6|111456.6|111568.6|111368.6|41
1733876190000|2024-12-11 00:16:30|111569.9|111369.9|111595.8|111395.8|111647.2|111447.2|111569.9|111369.9|35
1733876200000|2024-12-11 00:16:40|111594.3|111394.3|111628.8|111428.8|111630.8|111430.8|111594.3|111394.3|20
1733876210000|2024-12-11 00:16:50|111628.9|111428.9|111631.1|111431.1|111631.1|111431.1|111628.8|111428.8|8
1733876220000|2024-12-11 00:17:00|111631|111431|111628.3|111428.3|111631|111431|111627.4|111427.4|13
1733876230000|2024-12-11 00:17:10|111631.2|111431.2|111636.2|111436.2|111636.8|111436.8|111630.3|111430.3|12
1733876240000|2024-12-11 00:17:20|111637|111437|111637.3|111437.3|111637.8|111437.8|111637|111437|5
1733876250000|2024-12-11 00:17:30|111637.5|111437.5|111659.1|111459.1|111659.1|111459.1|111637.5|111437.5|7
1733876260000|2024-12-11 00:17:40|111659.5|111459.5|111649.9|111449.9|111679|111479|111625.2|111425.2|20
1733876270000|2024-12-11 00:17:50|111650.2|111450.2|111654.7|111454.7|111668.5|111468.5|111650.2|111450.2|14
1733876280000|2024-12-11 00:18:00|111659.7|111459.7|111667.6|111467.6|111690.8|111490.8|111639.8|111439.8|18
1733876290000|2024-12-11 00:18:10|111667.4|111467.4|111664|111464|111667.4|111467.4|111664|111464|8
1733876300000|2024-12-11 00:18:20|111666.2|111466.2|111664.5|111464.5|111666.3|111466.3|111664.5|111464.5|9
1733876310000|2024-12-11 00:18:30|111664.4|111464.4|111661.1|111461.1|111664.6|111464.6|111660.7|111460.7|7
1733876320000|2024-12-11 00:18:40|111661.2|111461.2|111660.1|111460.1|111661.3|111461.3|111660|111460|7
1733876330000|2024-12-11 00:18:50|111656.2|111456.2|111664.4|111464.4|111664.4|111464.4|111656.2|111456.2|12
1733876340000|2024-12-11 00:19:00|111681.8|111481.8|111665.3|111465.3|111691.1|111491.1|111665.3|111465.3|9
1733876350000|2024-12-11 00:19:10|111667.4|111467.4|111688.3|111488.3|111698.2|111498.2|111655.4|111455.4|15
1733876360000|2024-12-11 00:19:20|111691.3|111491.3|111674.9|111474.9|111691.3|111491.3|111655.6|111455.6|26
1733876370000|2024-12-11 00:19:30|111672.5|111472.5|111643.7|111443.7|111672.5|111472.5|111642|111442|12
1733876380000|2024-12-11 00:19:40|111643.8|111443.8|111643.7|111443.7|111644.7|111444.7|111643.7|111443.7|5
1733876390000|2024-12-11 00:19:50|111643.8|111443.8|111668.6|111468.6|111686.4|111486.4|111643.7|111443.7|13
1733876400000|2024-12-11 00:20:00|111666.4|111466.4|111640.7|111440.7|111669.9|111478.9|111640.7|111440.7|12
1733876410000|2024-12-11 00:20:10|111640.5|111440.5|111649.9|111456.3|111652.4|111456.3|111639.4|111439.4|11
1733876420000|2024-12-11 00:20:20|111648.3|111455.2|111664.4|111464.4|111675.8|111475.8|111635.1|111435.1|25
1733876430000|2024-12-11 00:20:30|111663.4|111463.4|111663|111463|111666.6|111466.6|111660.7|111460.7|12
1733876440000|2024-12-11 00:20:40|111656.2|111456.2|111653|111453|111686.5|111486.5|111645.5|111445.5|25
1733876450000|2024-12-11 00:20:50|111662.2|111462.2|111669.6|111469.6|111678.5|111478.5|111653.4|111453.4|17
1733876460000|2024-12-11 00:21:00|111669.4|111469.4|111660.5|111460.5|111675.4|111475.4|111660.5|111460.5|13
1733876470000|2024-12-11 00:21:10|111660.6|111460.6|111637|111437|111676|111476|111637|111437|12
1733876480000|2024-12-11 00:21:20|111634.5|111434.5|111656.7|111456.7|111678.7|111478.7|111633|111433|16
1733876490000|2024-12-11 00:21:30|111656.6|111456.6|111642.4|111442.4|111656.6|111456.6|111641.1|111441.1|8
1733876500000|2024-12-11 00:21:40|111641.4|111441.4|111663.1|111463.1|111672.2|111472.2|111641.4|111441.4|14
1733876510000|2024-12-11 00:21:50|111662.9|111462.9|111662.6|111462.6|111663|111463|111646.3|111446.3|13
1733876520000|2024-12-11 00:22:00|111662.4|111462.4|111663.3|111463.3|111664.1|111464.1|111662.4|111462.4|8
1733876530000|2024-12-11 00:22:10|111663.6|111463.6|111658.8|111458.8|111694.1|111494.1|111639.6|111439.6|23
1733876540000|2024-12-11 00:22:20|111658|111458|111640.9|111440.9|111682.2|111482.2|111639.6|111439.6|23
1733876550000|2024-12-11 00:22:30|111654.7|111454.7|111652.1|111452.1|111654.8|111454.8|111652.1|111452.1|7
1733876560000|2024-12-11 00:22:40|111652.2|111452.2|111642.7|111442.7|111659.7|111459.7|111633.9|111433.9|13
1733876570000|2024-12-11 00:22:50|111643.5|111443.5|111642.9|111442.9|111643.5|111443.5|111642.9|111442.9|5
1733876580000|2024-12-11 00:23:00|111643|111443|111642.5|111442.5|111643.2|111443.2|111642.5|111442.5|6
1733876590000|2024-12-11 00:23:10|111643.8|111443.8|111652.3|111452.3|111670.9|111470.9|111643.8|111443.8|14
1733876600000|2024-12-11 00:23:20|111654|111454|111691.1|111491.1|111694.3|111494.3|111654|111454|11
1733876610000|2024-12-11 00:23:30|111691|111491|111667.3|111467.3|111691.1|111491.1|111664.8|111464.8|10
1733876620000|2024-12-11 00:23:40|111667|111467|111664.2|111464.2|111667|111467|111664.1|111464.1|10
1733876630000|2024-12-11 00:23:50|111664.1|111464.1|111651.7|111451.7|111664.5|111464.5|111633.1|111433.1|13
1733876640000|2024-12-11 00:24:00|111652.9|111452.9|111601|111404.8|111652.9|111455.6|111571.7|111371.7|47
1733876650000|2024-12-11 00:24:10|111607.3|111402.8|111582.9|111384.3|111607.3|111417.7|111582.7|111382.7|22
1733876660000|2024-12-11 00:24:20|111582.1|111383.3|111582.5|111382.5|111582.5|111383.3|111581.6|111382.1|7
1733876670000|2024-12-11 00:24:30|111582.4|111382.4|111582.9|111384.7|111585|111385|111582.1|111382.1|7
1733876680000|2024-12-11 00:24:40|111582.7|111385.5|111581.6|111381.6|111582.7|111386.7|111579.4|111381.6|9
1733876690000|2024-12-11 00:24:50|111580|111380|111577.8|111377.8|111583.5|111383.5|111572.4|111372.4|18
1733876700000|2024-12-11 00:25:00|111577.1|111377.1|111579.7|111379.7|111580|111380|111577.1|111377.1|7
1733876710000|2024-12-11 00:25:10|111579.9|111379.9|111580.8|111388.7|111580.8|111388.7|111578|111379.9|11
1733876720000|2024-12-11 00:25:20|111579.5|111383.3|111571.1|111371.1|111579.5|111404.6|111561|111371.1|26
1733876730000|2024-12-11 00:25:30|111570.6|111370.6|111571.8|111371.8|111571.8|111371.8|111570.6|111370.6|7
1733876740000|2024-12-11 00:25:40|111571.6|111371.6|111570.5|111370.5|111571.6|111371.6|111569.8|111370.3|8
1733876750000|2024-12-11 00:25:50|111570.6|111370.9|111571.5|111371.5|111572.2|111372.2|111569.3|111369.3|10
1733876760000|2024-12-11 00:26:00|111571.8|111371.8|111570.6|111370.6|111571.8|111371.8|111570.6|111370.6|6
1733876770000|2024-12-11 00:26:10|111571.7|111371.7|111572.6|111373.1|111572.6|111373.1|111565.5|111365.5|10
1733876780000|2024-12-11 00:26:20|111572.8|111374|111572.1|111375.1|111572.8|111394.9|111572|111372.7|11
1733876790000|2024-12-11 00:26:30|111572|111393.5|111575.2|111375.2|111578.2|111393.5|111572|111374|10
1733876800000|2024-12-11 00:26:40|111574.9|111374.9|111562.8|111362.8|111576|111392.9|111562.8|111362.8|16
1733876810000|2024-12-11 00:26:50|111567.8|111367.8|111572.5|111375.2|111573.8|111375.7|111561.6|111366.9|16
1733876820000|2024-12-11 00:27:00|111572.7|111374.4|111572.6|111374.3|111572.9|111374.7|111572.4|111373.8|7
1733876830000|2024-12-11 00:27:10|111573.3|111375.2|111573.4|111373.7|111573.4|111375.3|111572|111373.7|8
1733876840000|2024-12-11 00:27:20|111573|111373|111572.9|111373.5|111577.4|111382.1|111563.3|111363.3|9
1733876850000|2024-12-11 00:27:30|111572.6|111372.6|111580|111405.6|111581|111406|111552|111366.9|22
1733876860000|2024-12-11 00:27:40|111579.6|111405.8|111573.4|111396.1|111582.1|111413.6|111573|111375.9|19
1733876870000|2024-12-11 00:27:50|111572.9|111396.3|111576.4|111378.8|111585.6|111403.5|111568.5|111375.2|20
1733876880000|2024-12-11 00:28:00|111574.3|111385.8|111565.7|111395.1|111580.8|111422.3|111549.9|111371.6|44
1733876890000|2024-12-11 00:28:10|111569.1|111386.5|111571.2|111400.1|111577.4|111402.9|111549|111374.5|26
1733876900000|2024-12-11 00:28:20|111553.8|111401.7|111568.8|111403.3|111572.1|111418.7|111553.8|111379.2|18
1733876910000|2024-12-11 00:28:30|111568.6|111387.3|111549.3|111385.4|111577.3|111408.1|111549.3|111383.1|14
1733876920000|2024-12-11 00:28:40|111568.1|111384.6|111549.3|111380|111568.1|111386.7|111549.3|111379.6|12
1733876930000|2024-12-11 00:28:50|111567.9|111384.4|111565.6|111386.6|111568.1|111387.5|111564.6|111380|11
1733876940000|2024-12-11 00:29:00|111549.3|111402.2|111580.9|111407.3|111582.4|111409.6|111549.1|111381|28
1733876950000|2024-12-11 00:29:10|111581.2|111399.4|111581.6|111404.7|111590.3|111421.1|111567.7|111396.6|19
1733876960000|2024-12-11 00:29:20|111581.4|111412.8|111588.2|111411.4|111590.6|111421.2|111574.1|111404.6|23
1733876970000|2024-12-11 00:29:30|111585.6|111417.2|111588.9|111409.5|111589.3|111419.7|111583.5|111409.5|12
1733876980000|2024-12-11 00:29:40|111587.8|111417.6|111576.5|111387.2|111591.1|111423.1|111540.3|111377.5|22
1733876990000|2024-12-11 00:29:50|111559.8|111423.3|111580.5|111392.2|111590.5|111423.3|111559.4|111380.4|31
1733877000000|2024-12-11 00:30:00|111578.9|111406.8|111577.3|111390.4|111579.3|111407.4|111577.3|111390.2|14
1733877010000|2024-12-11 00:30:10|111578|111406.8|111582.1|111392.8|111582.8|111406.9|111564|111385.1|16
1733877020000|2024-12-11 00:30:20|111582.4|111386.7|111574.4|111388.9|111583.6|111393.8|111571.6|111385.5|16
1733877030000|2024-12-11 00:30:30|111570.4|111388|111554.1|111394.5|111586.6|111430.7|111552.1|111373|21
1733877040000|2024-12-11 00:30:40|111560.1|111416.5|111586.5|111425.3|111586.5|111427.8|111546.4|111363.5|43
1733877050000|2024-12-11 00:30:50|111582|111384.1|111539.8|111407.5|111585.2|111421.9|111539.8|111366.5|34
1733877060000|2024-12-11 00:31:00|111552.5|111420.2|111576.9|111387.8|111576.9|111425.4|111534.8|111384.7|17
1733877070000|2024-12-11 00:31:10|111545.7|111413.4|111546.9|111414.6|111582.5|111424.7|111539.9|111383.4|19
1733877080000|2024-12-11 00:31:20|111577.3|111388.7|111573.3|111375.2|111582.5|111425.1|111547.3|111370.1|33
1733877090000|2024-12-11 00:31:30|111565.5|111373.5|111533.5|111376.1|111577.5|111417.8|111532.4|111361.9|23
1733877100000|2024-12-11 00:31:40|111523.5|111376.3|111519.4|111378.7|111560.2|111406.6|111519.3|111344|38
1733877110000|2024-12-11 00:31:50|111519.3|111379.1|111548.7|111378|111558.4|111394.6|111519.3|111349|20
1733877120000|2024-12-11 00:32:00|111540.3|111377.1|111540.6|111379.5|111564.8|111412.5|111528.5|111355.3|43
1733877130000|2024-12-11 00:32:10|111561.2|111363|111552.1|111385.9|111563.5|111390.9|111540.8|111363|14
1733877140000|2024-12-11 00:32:20|111545.4|111385.2|111553.1|111406.8|111553.1|111406.8|111545.4|111383.2|10
1733877150000|2024-12-11 00:32:30|111539.7|111383.5|111539.7|111406.8|111553.1|111406.8|111539.7|111383.5|5
1733877160000|2024-12-11 00:32:40|111526.8|111394.5|111539.2|111406.9|111552.8|111406.9|111526.8|111385.8|6
1733877170000|2024-12-11 00:32:50|111528.3|111396|111540.2|111407.9|111540.2|111407.9|111528.3|111396|5
1733877180000|2024-12-11 00:33:00|111551.8|111397.7|111541.3|111409|111551.8|111409|111530|111377.9|8
1733877190000|2024-12-11 00:33:10|111528|111395.7|111532.1|111399.8|111563.5|111409.6|111528|111372|13
1733877200000|2024-12-11 00:33:20|111546.4||111532.1||111546.4||111532.1||10
1733877210000|2024-12-11 00:33:30|111556.7|111356.8|111546.5|111399.9|111556.7|111409.8|111532.1|111356.8|5
1733877220000|2024-12-11 00:33:40|111532.2|111407.9|111544.3|111396.6|111560.2|111408.2|111527.2|111365.5|18
1733877230000|2024-12-11 00:33:50|111551.5|111377.3|111550.4|111405.8|111560.9|111407.5|111543.5|111356.6|10
1733877240000|2024-12-11 00:34:00|111543.5|111395.5|111553.1|111409.8|111553.9|111411|111543.5|111395.5|4
1733877250000|2024-12-11 00:34:10|111545.1|111397.9|111545.1|111397.9|111545.1|111397.9|111530.2|111397.9|3
1733877260000|2024-12-11 00:34:20|111530.2|111406.8|111547.3|111385.4|111563.1|111406.8|111530.2|111385.4|11
1733877270000|2024-12-11 00:34:30|111555.9|111385.2|111557.3|111386.3|111562.6|111412.6|111541.9|111380.3|18
1733877280000|2024-12-11 00:34:40|111556.8|111385.7|111546|111381|111557.6|111388.2|111536.4|111381|10
1733877290000|2024-12-11 00:34:50|111551.5|111405|111551.9|111389.1|111561.1|111418|111549.6|111385.5|19
1733877300000|2024-12-11 00:35:00|111566.6|111388.8|111557.1|111373.8|111572.4|111416.6|111538.5|111354|37
1733877310000|2024-12-11 00:35:10|111568.7|111373.7|111569.4|111375.3|111569.4|111377.1|111557.1|111369|13
1733877320000|2024-12-11 00:35:20|111564.2|111370.1|111553.5|111383.7|111569.4|111394.6|111534.7|111370.1|18
1733877330000|2024-12-11 00:35:30|111561.9|111392.1|111556.4|111391.5|111567.7|111404|111534.7|111375.9|29
1733877340000|2024-12-11 00:35:40|111549.5|111384.5|111563.2|111388.7|111565.6|111394.4|111534.2|111378.6|24
1733877350000|2024-12-11 00:35:50|111557.6|111391.9|111546.9|111398.1|111570.6|111410.3|111526.8|111374.5|34
1733877360000|2024-12-11 00:36:00|111557.3|111383|111557.3|111377.1|111564.4|111408.2|111531.5|111375.6|36
1733877370000|2024-12-11 00:36:10|111547.6|111379.3|111542|111390.7|111555.8|111406.3|111516.3|111371.3|33
1733877380000|2024-12-11 00:36:20|111523|111402.8|111534|111401.7|111559.4|111404.5|111523|111373.9|30
1733877390000|2024-12-11 00:36:30|111549.3|111375.9|111536.9|111385.6|111561.6|111408.8|111522|111371.4|33
1733877400000|2024-12-11 00:36:40|111553.9|111391.6|111550.3|111376.4|111563.4|111404.6|111536.9|111371.7|20
1733877410000|2024-12-11 00:36:50|111535.4|111384.8|111559.1|111382.9|111564.5|111400.9|111526.9|111372.2|28
1733877420000|2024-12-11 00:37:00|111549.1|111385.9|111535.9|111383.6|111558|111394.9|111532.3|111377.4|14
1733877430000|2024-12-11 00:37:10|111547.9|111403.6|111557.7|111383.5|111568.4|111406|111536.2|111374.5|21
1733877440000|2024-12-11 00:37:20|111562.5|111388.1|111551.5|111383.5|111562.5|111408.3|111522.5|111370|37
1733877450000|2024-12-11 00:37:30|111559.9|111389.1|111562.3|111391.5|111562.7|111409|111547.6|111381.6|27
1733877460000|2024-12-11 00:37:40|111563.2|111390.7|111554.2|111389.9|111563.2|111394.6|111539|111374.3|16
1733877470000|2024-12-11 00:37:50|111563.1|111391.1|111529.8|111397.5|111564.5|111409|111528.8|111369.5|32
1733877480000|2024-12-11 00:38:00|111540.3|111408|111547|111384.7|111552.9|111408|111520.5|111366.3|29
1733877490000|2024-12-11 00:38:10|111554|111385|111548.1|111385.8|111554|111386|111546.8|111384.7|9
1733877500000|2024-12-11 00:38:20|111548.4|111385.5|111548.5|111385.6|111548.6|111385.7|111548.3|111385.5|8
1733877510000|2024-12-11 00:38:30|111548.6|111385.7|111567|111367|111567|111385.7|111546.9|111367|13
1733877520000|2024-12-11 00:38:40|111566.6|111366.6|111531.8|111399.5|111567|111402.8|111517.9|111366.6|26
1733877530000|2024-12-11 00:38:50|111543.4|111385.2|111550.7|111386.5|111558.9|111398.6|111519.4|111365.1|26
1733877540000|2024-12-11 00:39:00|111543.3|111386.3|111543.9|111379|111561.4|111387.6|111543.3|111373.3|15
1733877550000|2024-12-11 00:39:10|111554.5|111378|111533.5|111371.3|111560.4|111392.2|111520.4|111349.7|36
1733877560000|2024-12-11 00:39:20|111545.7|111378.7|111555.3|111380.2|111560.9|111405.8|111513|111348.1|32
1733877570000|2024-12-11 00:39:30|111560.7|111387.7|111558.3|111363.9|111564|111396.2|111556.3|111363.9|19
1733877580000|2024-12-11 00:39:40|111553.7|111370.4|111552.1|111375.6|111553.7|111387.2|111551.2|111362.5|10
1733877590000|2024-12-11 00:39:50|111541.2|111375.5|111554.7|111379.3|111561.5|111404.5|111541|111369.7|24
1733877600000|2024-12-11 00:40:00|111551.5|111379.4|111547.9|111371.2|111558.9|111395.4|111536|111366.9|17
1733877610000|2024-12-11 00:40:10|111553.1|111378.1|111542.8|111380.1|111554.4|111400|111535.9|111369.1|24
1733877620000|2024-12-11 00:40:20|111542|111379.3|111543.4|111366.2|111555.9|111400.8|111526.7|111359|17
1733877630000|2024-12-11 00:40:30|111539.9|111368.6|111534.2|111384|111551.7|111395.7|111532.5|111360|23
1733877640000|2024-12-11 00:40:40|111546.3|111366.4|111548.4|111370.8|111553.7|111399.1|111534.2|111363.3|24
1733877650000|2024-12-11 00:40:50|111547.5|111370|111555.5|111384.4|111557.4|111403.7|111537.2|111363|23
1733877660000|2024-12-11 00:41:00|111550.3|111377.5|111554.6|111383.4|111556.8|111401.6|111536.6|111365.7|23
1733877670000|2024-12-11 00:41:10|111549.3|111368.8|111555.4|111380.8|111555.8|111381|111521.7|111355.3|13
1733877680000|2024-12-11 00:41:20|111555.2|111381.4|111548.7|111377.1|111557.9|111400.7|111536.1|111357.1|24
1733877690000|2024-12-11 00:41:30|111540.8|111369.3|111549.3|111361.2|111556.9|111381.2|111534.3|111361.1|21
1733877700000|2024-12-11 00:41:40|111550.6|111362.1|111553.3|111377.1|111557.3|111403.1|111538.8|111353.7|29
1733877710000|2024-12-11 00:41:50|111541.9|111395.6|111543.3|111368.5|111554.7|111399.8|111541.9|111366.7|14
1733877720000|2024-12-11 00:42:00|111543.2|111376.2|111544.7|111399.8|111555.8|111400.8|111538|111363.1|20
1733877730000|2024-12-11 00:42:10|111554.5|111383.9|111553.6|111383.1|111556.5|111401.1|111536.8|111366.9|22
1733877740000|2024-12-11 00:42:20|111545.8|111372.7|111550.5|111372.2|111557.8|111406.7|111528.3|111370.2|16
1733877750000|2024-12-11 00:42:30|111552|111378.4|111553.1|111375.8|111553.1|111381.1|111542.6|111360.6|12
1733877760000|2024-12-11 00:42:40|111549.4|111377|111536.6|111387.6|111549.4|111397.7|111533.2|111371.2|14
1733877770000|2024-12-11 00:42:50|111543.5|111397.9|111551.8|111378.4|111551.8|111405|111531.6|111372|17
1733877780000|2024-12-11 00:43:00|111541.3|111378.3|111548.3|111386.6|111557.5|111405.1|111541.3|111369.8|7
1733877790000|2024-12-11 00:43:10|111556.2|111386.2|111558.3|111387.6|111558.3|111405.1|111533.7|111378.8|15
1733877800000|2024-12-11 00:43:20|111549.5|111388.7|111549.8|111386.3|111565|111388.7|111538.9|111378.1|10
1733877810000|2024-12-11 00:43:30|111556.5|111388.8|111551.9|111389.8|111558.7|111396.6|111549.9|111387.6|11
1733877820000|2024-12-11 00:43:40|111550.3|111390.9|111543.2|111376.4|111558.3|111407|111543.2|111374.5|11
1733877830000|2024-12-11 00:43:50|111550.5|111383.7|111550.4|111388.3|111559.5|111396.8|111550.4|111383.7|13
1733877840000|2024-12-11 00:44:00||111387.9||111387.3||111387.9||111387.3|6
1733877850000|2024-12-11 00:44:10||111387.2||111388.6||111388.6||111387.2|5
1733877860000|2024-12-11 00:44:20|111542.5|111388.5|111554.8|111379.8|111556.8|111405.8|111542.5|111375.8|10
1733877870000|2024-12-11 00:44:30|111546.5|111379.4|111554.9|111381.5|111561.5|111397.8|111545.1|111367|15
1733877880000|2024-12-11 00:44:40|111554.6|111381.1|111550.6|111388.7|111561.2|111406.1|111543.7|111374.1|15
1733877890000|2024-12-11 00:44:50|111559.7|111389.1|111544.3|111384.2|111559.7|111396.8|111543.9|111375.3|16
1733877900000|2024-12-11 00:45:00||111384.1||111383.9||111384.1||111383.6|6
1733877910000|2024-12-11 00:45:10||111384.1||111384.2||111384.3||111384.1|5
1733877920000|2024-12-11 00:45:20|111542.7|111384.1|111551.2|111379.1|111552.4|111388.8|111542.7|111373.2|11
1733877930000|2024-12-11 00:45:30|111540.3|111382.8|111552.3|111379.9|111557|111389|111540.3|111378.3|15
1733877940000|2024-12-11 00:45:40|111541.9|111395.5|111537.1|111365.5|111554.3|111398.2|111535.3|111352.4|27
1733877950000|2024-12-11 00:45:50|111547.5|111371.2|111539.3|111391.7|111553.2|111402.3|111537.1|111371.2|18
1733877960000|2024-12-11 00:46:00|111547.6|111378.7|111539.1|111391.3|111553.6|111401.5|111539.1|111376.4|12
1733877970000|2024-12-11 00:46:10|111548.7|111373.8|111550.3|111374.5|111550.4|111374.8|111539.1|111373.8|8
1733877980000|2024-12-11 00:46:20|111539.1|111375.1|111568.2|111368.2|111635.4|111435.4|111493.6|111293.6|46
1733877990000|2024-12-11 00:46:30|111578.7|111378.7|111555|111355|111597.3|111397.3|111505.9|111305.9|41
1733878000000|2024-12-11 00:46:40|111572.6|111372.6|111568.5|111368.5|111622.9|111422.9|111529.2|111332.8|44
1733878010000|2024-12-11 00:46:50|111525.3|111325.3|111549.8|111349.8|111621.6|111421.6|111505.5|111305.5|48
1733878020000|2024-12-11 00:47:00|111558.5|111358.5|111588.5|111388.5|111642|111448.8|111492.1|111292.1|54
1733878030000|2024-12-11 00:47:10|111579.6|111379.6|111544.7|111344.7|111603.7|111403.7|111542.1|111342.1|21
1733878040000|2024-12-11 00:47:20|111545.5|111345.5|111555.6|111355.6|111558.1|111358.1|111530.8|111330.8|18
1733878050000|2024-12-11 00:47:30|111554.5|111354.5|111604|111404|111604|111404|111554.5|111354.5|8
1733878060000|2024-12-11 00:47:40|111603.1|111403.1|111585.4|111385.4|111603.4|111403.4|111583.2|111383.2|13
1733878070000|2024-12-11 00:47:50|111586|111386|111536|111336|111605.6|111405.6|111521.9|111321.9|28
1733878080000|2024-12-11 00:48:00|111536.6|111336.6|111547.1|111347.1|111547.1|111347.1|111536.6|111336.6|8
1733878090000|2024-12-11 00:48:10|111575.9|111375.9|111571.4|111371.4|111575.9|111375.9|111566.7|111366.7|9
1733878100000|2024-12-11 00:48:20|111571.3|111371.3|111569.5|111369.5|111589.9|111389.9|111569|111369|8
1733878110000|2024-12-11 00:48:30|111569.6|111369.6|111570.7|111370.7|111570.9|111370.9|111569.6|111369.6|5
1733878120000|2024-12-11 00:48:40|111570.2|111370.2|111564.7|111364.7|111570.2|111370.2|111564.3|111364.3|8
1733878130000|2024-12-11 00:48:50|111565.3|111365.3|111562.4|111363.2|111579.3|111379.3|111561.9|111361.9|12
1733878140000|2024-12-11 00:49:00|111561.9|111365.7|111564.4|111368.6|111577.9|111377.9|111544.5|111344.5|14
1733878150000|2024-12-11 00:49:10|111564.3|111368.4|111565|111366.7|111565|111368.4|111563.4|111366.7|6
1733878160000|2024-12-11 00:49:20|111563.9|111368.3|111563.6|111368.8|111584.5|111384.5|111563.5|111368.3|10
1733878170000|2024-12-11 00:49:30|111563.5|111369.1|111569.1|111369.1|111569.1|111369.1|111563.5|111369.1|6
1733878180000|2024-12-11 00:49:40|111565.8|111365.8|111549.9|111361.9|111572.9|111372.9|111549.9|111358.8|28
1733878190000|2024-12-11 00:49:50|111552.7|111362.2|111555.6|111375.2|111571.9|111382.7|111552.7|111362.2|17
1733878200000|2024-12-11 00:50:00|111559.7|111368.6|111559.9|111377.3|111566.1|111383.3|111554.4|111367.1|22
1733878210000|2024-12-11 00:50:10|111559.3|111377.6|111559.6|111376.4|111559.7|111377.6|111559|111376.4|6
1733878220000|2024-12-11 00:50:20|111559.4|111376.3|111556.3|111372.7|111566.6|111381.9|111548.1|111366.9|20
1733878230000|2024-12-11 00:50:30|111556.7|111371|111555|111372.9|111564.6|111376.2|111547.8|111367.4|14
1733878240000|2024-12-11 00:50:40|111561.9|111379.8|111554|111370.9|111561.9|111379.8|111547.1|111367.4|13
1733878250000|2024-12-11 00:50:50|111548.8|111365.6|111547.6|111367|111557.6|111380.1|111539.1|111364.2|14
1733878260000|2024-12-11 00:51:00|111550.3|111372.1|111542|111360.2|111552.5|111375|111542|111360.2|9
1733878270000|2024-12-11 00:51:10|111541.9|111361.2|111548|111363.5|111552.9|111375.2|111541.9|111359.6|18
1733878280000|2024-12-11 00:51:20|111546|111363.7|111544.9|111367.4|111546|111367.4|111544|111363.3|10
1733878290000|2024-12-11 00:51:30|111544.2|111362|111550.1|111370.4|111555.1|111371.1|111538.5|111362|15
1733878300000|2024-12-11 00:51:40|111544.7|111365|111547.5|111371.6|111554|111378.3|111539.3|111362|19
1733878310000|2024-12-11 00:51:50|111553.1|111371.8|111549.4|111369.6|111553.1|111379.4|111536.6|111363.5|19
1733878320000|2024-12-11 00:52:00|111548.8|111369.3|111552.2|111383.3|111552.2|111395.1|111536.6|111360.2|15
1733878330000|2024-12-11 00:52:10|111553.4|111384.6|111545.3|111372|111553.8|111401|111545|111365.9|24
1733878340000|2024-12-11 00:52:20|111549.4|111382.2|111544.4|111370.2|111558.9|111389|111544.4|111359.4|28
1733878350000|2024-12-11 00:52:30|111551.5|111368.7|111548.1|111379.8|111555.9|111382.3|111544.2|111361.5|17
1733878360000|2024-12-11 00:52:40|111549.5|111373.7|111551.3|111371.5|111557.8|111375.9|111543.6|111365.5|23
1733878370000|2024-12-11 00:52:50|111551.6|111369.3|111556.6|111372.9|111558.6|111373.6|111548.7|111363.9|24
1733878380000|2024-12-11 00:53:00|111551|111367.3|111548.1|111365.6|111552.7|111370|111546.8|111362.2|11
1733878390000|2024-12-11 00:53:10|111547.7|111368.6|111546.3|111376.9|111548.1|111377.8|111542.2|111357.1|17
1733878400000|2024-12-11 00:53:20|111547.9|111376.8|111548.5|111368.8|111553.4|111384.8|111544.4|111365|25
1733878410000|2024-12-11 00:53:30|111548.4|111369.8|111545.4|111369.1|111557.7|111377.1|111545.3|111364.7|10
1733878420000|2024-12-11 00:53:40|111545.3|111369.3|111540.8|111361.2|111548.6|111377.7|111538.9|111358.8|14
1733878430000|2024-12-11 00:53:50|111536.1|111362.9|111536.7|111363.5|111543|111370.1|111529.5|111361.5|26
1733878440000|2024-12-11 00:54:00|111536.2|111362.2|111532.3|111359.2|111536.2|111362.2|111522.9|111352.7|27
1733878450000|2024-12-11 00:54:10|111529.5|111358.8|111531.5|111360.7|111533.1|111362.5|111524.6|111353.2|22
1733878460000|2024-12-11 00:54:20|111531.2|111361.3|111528.2|111360.7|111531.6|111362.6|111522.8|111354.4|24
1733878470000|2024-12-11 00:54:30|111530.9|111361.5|111532.6|111362.2|111538.2|111369.7|111524.9|111361|20
1733878480000|2024-12-11 00:54:40|111532.1|111363.1|111536.2|111368.2|111538.4|111371.2|111531.9|111361.8|16
1733878490000|2024-12-11 00:54:50|111533.5|111369.4|111521.7|111365.9|111538.2|111371.9|111519.3|111357.3|29
1733878500000|2024-12-11 00:55:00|111521.1|111362.6|111531.9|111377.8|111534.9|111378.1|111521.1|111362.6|25
1733878510000|2024-12-11 00:55:10|111537.8|111383.8|111531.8|111377.9|111544.2|111385.9|111531.8|111377.9|18
1733878520000|2024-12-11 00:55:20|111532.3|111378.4|111538|111384.5|111543.9|111385|111530.9|111377|19
1733878530000|2024-12-11 00:55:30|111532.8|111379.3|111540.5|111390.5|111542.8|111390.5|111532.8|111379.3|18
1733878540000|2024-12-11 00:55:40|111542.3|111384.7|111533.7|111378|111542.3|111385.3|111526.4|111377.7|15
1733878550000|2024-12-11 00:55:50|111538.7|111379.2|111538.5|111382.8|111539.1|111391.6|111533.1|111379.2|12
1733878560000|2024-12-11 00:56:00|111538.7|111383.6|111538.8|111383.5|111539.2|111389.9|111537.9|111383.5|7
1733878570000|2024-12-11 00:56:10|111539|111383.4|111531.5|111376.1|111539.2|111388.3|111531.5|111376.1|12
1733878580000|2024-12-11 00:56:20|111532.4|111381.1|111536.6|111391.4|111544.6|111398.3|111532.4|111380.5|15
1733878590000|2024-12-11 00:56:30|111542.9|111386.6|111542.8|111387.1|111542.9|111387.1|111542.8|111386.6|5
1733878600000|2024-12-11 00:56:40|111542.5|111387.3|111532.1|111378.5|111542.9|111389|111532|111378.1|16
1733878610000|2024-12-11 00:56:50|111534.8|111378.6|111536.3|111383.6|111540.2|111384.7|111532.1|111378.6|11
1733878620000|2024-12-11 00:57:00|111541.2|111384.1|111542.2|111386.7|111542.2|111386.7|111536.3|111382.9|13
1733878630000|2024-12-11 00:57:10|111539.2|111388|111546.8|111397|111547.3|111397.4|111536.9|111386|15
1733878640000|2024-12-11 00:57:20|111543.8|111395.5|111536.9|111391.7|111543.8|111400.3|111536.9|111391.7|6
1733878650000|2024-12-11 00:57:30|111543.7|111386.9|111547.3|111393.5|111549.2|111395.1|111536.3|111386.9|12
1733878660000|2024-12-11 00:57:40|111548.2|111394|111542.8|111392.8|111548.2|111394|111536.1|111386.1|16
1733878670000|2024-12-11 00:57:50|111547.3|111392.6|111546.5|111400.9|111549.7|111400.9|111542.8|111390.8|16
1733878680000|2024-12-11 00:58:00|111554.7|111402.6|111548.1|111397.6|111554.7|111410.8|111544.3|111396.7|17
1733878690000|2024-12-11 00:58:10|111552.5|111398.7|111552.7|111399.3|111552.9|111399.3|111548.1|111397|10
1733878700000|2024-12-11 00:58:20|111548.1|111401.2|111551.9|111402.3|111558.1|111409.5|111544.2|111397.3|13
1733878710000|2024-12-11 00:58:30|111552.1|111395.4|111542.1|111400.3|111557.4|111408.1|111542.1|111394.4|24
1733878720000|2024-12-11 00:58:40|111549.2|111395.3|111551.9|111401.3|111551.9|111402.5|111540.9|111395.1|15
1733878730000|2024-12-11 00:58:50|111555.8|111400.3|111555.7|111400.9|111555.9|111406.3|111551.9|111400.3|16
1733878740000|2024-12-11 00:59:00|111551.9|111399.9|111541.9|111393.6|111552.4|111407|111541.9|111393.6|18
1733878750000|2024-12-11 00:59:10|111549|111394.9|111548.5|111406.7|111549|111406.7|111540.6|111391.1|22
1733878760000|2024-12-11 00:59:20|111541.4|111399.5|111540.7|111394.3|111550.8|111406.4|111540.7|111394.1|16
1733878770000|2024-12-11 00:59:30|111553.8|111386.6|111568.3|111368.3|111605.3|111411|111517.8|111317.8|38
1733878780000|2024-12-11 00:59:40|111565.2|111365.2|111578.1|111378.1|111584.4|111384.4|111565.1|111365.1|18
1733878790000|2024-12-11 00:59:50|111577.2|111377.2|111600.4|111400.4|111600.4|111400.4|111562.5|111362.5|16
1733878800000|2024-12-11 01:00:00|111586.6|111386.6|111548.7|111389.6|111586.6|111414.8|111548.7|111374|30
1733878810000|2024-12-11 01:00:10|111553.9|111394.8|111563.8|111425.4|111573.8|111431.2|111553.9|111388.6|22
1733878820000|2024-12-11 01:00:20|111565.3|111426.6|111558.9|111427.9|111566.4|111433.3|111558.2|111425.2|13
1733878830000|2024-12-11 01:00:30|111521.5|111471.5|111567.1|111429.8|111567.1|111477.1|111521.5|111426.7|17
1733878840000|2024-12-11 01:00:40|111566.1|111429.2|111584.2|111454.1|111592.5|111494.7|111523|111429.2|21
1733878850000|2024-12-11 01:00:50|111584.4|111454.2|111544.8|111494.8|111597.7|111498.3|111544|111454.1|16
1733878860000|2024-12-11 01:01:00|111541.4|111491.4|111572.2|111444.3|111578.7|111491.4|111524.1|111439.9|20
1733878870000|2024-12-11 01:01:10|111570.7|111443|111536.2|111486.2|111570.7|111486.2|111532.2|111438.9|22
1733878880000|2024-12-11 01:01:20|111570.6|111443.4|111567|111440.4|111570.6|111486.2|111524|111438.5|16
1733878890000|2024-12-11 01:01:30|111566.9|111440.6|111522.3|111472.3|111567.1|111475.9|111521.5|111436|25
1733878900000|2024-12-11 01:01:40|111522|111472|111526.5|111476.5|111565.6|111480.7|111519.5|111433.8|21
1733878910000|2024-12-11 01:01:50|111528.7|111478.7|111560.1|111431.7|111561.7|111482.4|111515|111429.8|21
1733878920000|2024-12-11 01:02:00|111561.7|111432.2|111518|111468|111561.7|111468.1|111518|111432.2|4
1733878930000|2024-12-11 01:02:10|111561.7|111432|111530.9|111480.9|111576.3|111483|111521.9|111431.4|21
1733878940000|2024-12-11 01:02:20|111533|111483|111535.4|111485.4|111536.9|111486.9|111527|111477|27
1733878950000|2024-12-11 01:02:30|111535.5|111485.5|111569.8|111443.6|111571|111486.9|111525.7|111442.2|22
1733878960000|2024-12-11 01:02:40|111570|111444.2|111539.6|111489.6|111581|111497|111535.5|111440.5|29
1733878970000|2024-12-11 01:02:50|111539|111489|111539.6|111489.6|111569.6|111495.6|111528.1|111442.4|24
1733878980000|2024-12-11 01:03:00|111538.1|111488.1|111528.5|111478.5|111540.1|111490.1|111528.5|111478.5|25
1733878990000|2024-12-11 01:03:10|111526.4|111476.4|111524.8|111474.8|111527|111477|111519.8|111469.8|13
1733879000000|2024-12-11 01:03:20|111524.3|111474.3|111524.4|111474.4|111524.4|111474.4|111523.3|111473.3|5
1733879010000|2024-12-11 01:03:30|111523.2|111473.2|111518.3|111468.3|111563.6|111474|111517.8|111437.8|18
1733879020000|2024-12-11 01:03:40|111518.8|111468.8|111514.7|111464.7|111561.7|111473.8|111514.4|111435.3|24
1733879030000|2024-12-11 01:03:50|111514.5|111464.5|111519.6|111469.6|111520.8|111470.8|111514.5|111464.5|9
1733879040000|2024-12-11 01:04:00|111519.7|111469.7|111519.6|111469.6|111565.8|111474.7|111516.5|111433.6|30
1733879050000|2024-12-11 01:04:10|111520|111470|111519.6|111469.6|111525.1|111475.1|111519.6|111469.6|15
1733879060000|2024-12-11 01:04:20|111520.6|111470.6|111523.1|111473.1|111527.6|111477.6|111520.6|111470.6|5
1733879070000|2024-12-11 01:04:30|111523|111473|111533.6|111483.6|111533.6|111483.6|111520.9|111470.9|24
1733879080000|2024-12-11 01:04:40|111532.1|111482.1|111526.3|111476.3|111532.1|111482.1|111517.2|111467.2|13
1733879090000|2024-12-11 01:04:50|111535.4|111485.4|111533.5|111483.5|111537.1|111487.1|111528|111478|16
1733879100000|2024-12-11 01:05:00|111534.5|111484.5|111534.4|111484.4|111544.9|111494.9|111534.4|111484.4|14
1733879110000|2024-12-11 01:05:10|111535|111485|111541.2|111491.2|111541.2|111491.2|111534.5|111484.5|10
1733879120000|2024-12-11 01:05:20|111541.9|111491.9|111542.3|111492.3|111543.7|111493.7|111535.1|111485.1|16
1733879130000|2024-12-11 01:05:30|111541.9|111491.9|111540|111490|111557.4|111507.4|111535.2|111485.2|17
1733879140000|2024-12-11 01:05:40|111546.6|111496.6|111542|111492|111548.9|111498.9|111542|111492|14
1733879150000|2024-12-11 01:05:50|111541.5|111491.5|111539.6|111489.6|111545.4|111495.4|111534.8|111484.8|15
1733879160000|2024-12-11 01:06:00|111539.7|111489.7|111547.8|111497.8|111547.8|111497.8|111539.5|111489.5|17
1733879170000|2024-12-11 01:06:10|111548.3|111498.3|111547.8|111497.8|111550.3|111500.3|111541.5|111491.5|14
1733879180000|2024-12-11 01:06:20|111546.3|111496.3|111544.9|111494.9|111547.9|111497.9|111534.8|111484.8|17
1733879190000|2024-12-11 01:06:30|111545.7|111495.7|111536.7|111486.7|111546.4|111496.4|111536.7|111486.7|9
1733879200000|2024-12-11 01:06:40|111540.4|111490.4|111541.8|111491.8|111543.6|111493.6|111536.6|111486.6|11
1733879210000|2024-12-11 01:06:50|111538.8|111488.8|111546.8|111496.8|111546.8|111496.8|111538.3|111488.3|5
1733879220000|2024-12-11 01:07:00|111546.9|111496.9|111544.8|111494.8|111546.9|111496.9|111536.8|111486.8|11
1733879230000|2024-12-11 01:07:10|111544.6|111494.6|111538.1|111488.1|111548.7|111498.7|111538.1|111488.1|15
1733879240000|2024-12-11 01:07:20|111534.7|111484.7|111538.8|111488.8|111542.7|111492.7|111534.7|111484.7|5
1733879250000|2024-12-11 01:07:30|111538.6|111488.6|111538.1|111488.1|111539.8|111489.8|111534.1|111484.1|16
1733879260000|2024-12-11 01:07:40|111538.3|111488.3|111538.6|111488.6|111541.3|111491.3|111537.8|111487.8|9
1733879270000|2024-12-11 01:07:50|111538.4|111488.4|111538.4|111488.4|111540.8|111490.8|111533.6|111483.6|14
1733879280000|2024-12-11 01:08:00|111540.9|111490.9|111542.6|111492.6|111542.6|111492.6|111537.6|111487.6|11
1733879290000|2024-12-11 01:08:10|111542.7|111492.7|111542.7|111492.7|111542.8|111492.8|111538.9|111488.9|7
1733879300000|2024-12-11 01:08:20|111542.6|111492.6|111542.5|111492.5|111544.3|111494.3|111536.3|111486.3|14
1733879310000|2024-12-11 01:08:30|111543|111493|111537.3|111487.3|111545.7|111495.7|111535|111485|23
1733879320000|2024-12-11 01:08:40|111538.3|111488.3|111538.6|111488.6|111542.2|111492.2|111538.3|111488.3|6
1733879330000|2024-12-11 01:08:50|111538.5|111488.5|111539.8|111489.8|111539.8|111489.8|111538.3|111488.3|6
1733879340000|2024-12-11 01:09:00|111539.1|111489.1|111542.8|111492.8|111542.8|111492.8|111539.1|111489.1|4
1733879350000|2024-12-11 01:09:10|111542.9|111492.9|111542.1|111492.1|111547.9|111497.9|111541.6|111491.6|14
1733879360000|2024-12-11 01:09:20|111546.2|111496.2|111540.1|111490.1|111546.2|111496.2|111540.1|111490.1|11
1733879370000|2024-12-11 01:09:30|111540.3|111490.3|111542.7|111492.7|111545.6|111495.6|111538.2|111488.2|24
1733879380000|2024-12-11 01:09:40|111542.6|111492.6|111537.7|111487.7|111542.6|111492.6|111537.7|111487.7|7
1733879390000|2024-12-11 01:09:50|111537.3|111487.3|111537.7|111487.7|111540.3|111490.3|111537|111487|7
1733879400000|2024-12-11 01:10:00|111537.8|111487.8|111535.4|111485.4|111537.9|111487.9|111535.4|111485.4|4
1733879410000|2024-12-11 01:10:10|111535.6|111485.6|111529.8|111479.8|111535.7|111485.7|111528.5|111478.5|16
1733879420000|2024-12-11 01:10:20|111530.3|111480.3|111534.2|111484.2|111534.2|111484.2|111530.2|111480.2|3
1733879430000|2024-12-11 01:10:30|111534.4|111484.4|111538.9|111488.9|111538.9|111488.9|111529.9|111479.9|10
1733879440000|2024-12-11 01:10:40|111538.8|111488.8|111539.8|111489.8|111539.8|111489.8|111534.9|111484.9|7
1733879450000|2024-12-11 01:10:50|111540.1|111490.1|111539.6|111489.6|111542.6|111492.6|111535.3|111485.3|16
1733879460000|2024-12-11 01:11:00|111538.3|111488.3|111536.7|111486.7|111541.7|111491.7|111536|111486|7
1733879470000|2024-12-11 01:11:10|111536.9|111486.9|111537.1|111487.1|111539.9|111489.9|111536.6|111486.6|9
1733879480000|2024-12-11 01:11:20|111537|111487|111536.9|111486.9|111537.9|111487.9|111535.4|111485.4|8
1733879490000|2024-12-11 01:11:30|111537.4|111487.4|111542.3|111492.3|111544.3|111494.3|111537.4|111487.4|19
1733879500000|2024-12-11 01:11:40|111539.6|111489.6|111546.4|111496.4|111546.6|111496.6|111539.6|111489.6|17
1733879510000|2024-12-11 01:11:50|111546.8|111496.8|111540.2|111490.2|111546.8|111496.8|111539.7|111489.7|14
1733879520000|2024-12-11 01:12:00|111540.5|111490.5|111542.2|111492.2|111542.2|111492.2|111540.5|111490.5|4
1733879530000|2024-12-11 01:12:10|111542|111492|111540.7|111490.7|111542|111492|111540.6|111490.6|8
1733879540000|2024-12-11 01:12:20|111541|111491|111540.8|111490.8|111541|111491|111540.7|111490.7|4
1733879550000|2024-12-11 01:12:30|111538.3|111488.3|111541.6|111491.6|111541.6|111491.6|111533.5|111483.5|16
1733879560000|2024-12-11 01:12:40|111540.1|111490.1|111537.3|111487.3|111540.1|111490.1|111533.6|111483.6|9
1733879570000|2024-12-11 01:12:50|111536.7|111486.7|111537.9|111487.9|111539.3|111489.3|111536.3|111486.3|11
1733879580000|2024-12-11 01:13:00|111535.3|111485.3|111531.2|111481.2|111537.9|111487.9|111527.9|111477.9|24
1733879590000|2024-12-11 01:13:10|111528.5|111478.5|111525.8|111475.8|111528.5|111478.5|111524.9|111474.9|8
1733879600000|2024-12-11 01:13:20|111526.1|111476.1|111526.3|111476.3|111526.3|111476.3|111526.1|111476.1|2
1733879610000|2024-12-11 01:13:30|111526.2|111476.2|111529.3|111479.3|111529.5|111479.5|111525.9|111475.9|6
1733879620000|2024-12-11 01:13:40|111527.6|111477.6|111526.8|111476.8|111532|111482|111522.6|111472.6|19
1733879630000|2024-12-11 01:13:50|111525.3|111475.3|111524.6|111474.6|111528.8|111478.8|111519.8|111469.8|23
1733879640000|2024-12-11 01:14:00|111520.6|111470.6|111525.1|111475.1|111528.9|111478.9|111520.6|111470.6|15
1733879650000|2024-12-11 01:14:10|111525.9|111475.9|111525.4|111475.4|111529.2|111479.2|111522.3|111472.3|11
1733879660000|2024-12-11 01:14:20|111521.3|111471.3|111522|111472|111529.1|111479.1|111519.5|111469.5|17
1733879670000|2024-12-11 01:14:30|111522.6|111472.6|111522.8|111472.8|111524.8|111474.8|111515.3|111465.3|13
1733879680000|2024-12-11 01:14:40|111523|111473|111524.2|111474.2|111524.3|111474.3|111523|111473|4
1733879690000|2024-12-11 01:14:50|111524.3|111474.3|111520.7|111470.7|111524.4|111474.4|111518.8|111468.8|7
1733879700000|2024-12-11 01:15:00|111520.5|111470.5|111511.3|111461.3|111520.5|111470.5|111508.5|111458.5|8
1733879710000|2024-12-11 01:15:10|111508.6|111458.6|111515.9|111465.9|111520.4|111470.4|111508.6|111458.6|10
1733879720000|2024-12-11 01:15:20|111516.1|111466.1|111520.6|111470.6|111520.6|111470.6|111516.1|111466.1|3
1733879730000|2024-12-11 01:15:30|111523.4|111473.4|111525.7|111475.7|111525.7|111475.7|111523.4|111473.4|6
1733879740000|2024-12-11 01:15:40|111525.6|111475.6|111525.7|111475.7|111525.7|111475.7|111525.6|111475.6|2
1733879750000|2024-12-11 01:15:50|111525.6|111475.6|111527|111477|111529.7|111479.7|111516.6|111466.6|16
1733879760000|2024-12-11 01:16:00|111521.5|111471.5|111522|111472|111526.2|111476.2|111518.3|111468.3|8
1733879770000|2024-12-11 01:16:10|111521.9|111471.9|111521.1|111471.1|111522.8|111472.8|111518.3|111468.3|9
1733879780000|2024-12-11 01:16:20|111521.2|111471.2|111522.1|111472.1|111522.1|111472.1|111521.2|111471.2|3
1733879790000|2024-12-11 01:16:30|111521.8|111471.8|111518.8|111468.8|111521.8|111471.8|111515.4|111465.4|10
1733879800000|2024-12-11 01:16:40|111519.8|111469.8|111519.5|111469.5|111522.4|111472.4|111519.3|111469.3|8
1733879810000|2024-12-11 01:16:50|111519.8|111469.8|111522.9|111472.9|111523.7|111473.7|111519.7|111469.7|7
1733879820000|2024-12-11 01:17:00|111519.6|111469.6|111521|111471|111522.9|111472.9|111516.8|111466.8|7
1733879830000|2024-12-11 01:17:10|111521.1|111471.1|111520.3|111470.3|111525.5|111475.5|111520.3|111470.3|6
1733879840000|2024-12-11 01:17:20|111521|111471|111525.7|111475.7|111525.7|111475.7|111521|111471|6
1733879850000|2024-12-11 01:17:30|111525.6|111475.6|111523|111473|111525.6|111475.6|111518.8|111468.8|9
1733879860000|2024-12-11 01:17:40|111522.7|111472.7|111526.8|111476.8|111526.8|111476.8|111519.7|111469.7|8
1733879870000|2024-12-11 01:17:50|111526.9|111476.9|111527.3|111477.3|111527.3|111477.3|111526.9|111476.9|3
1733879880000|2024-12-11 01:18:00|111525.2|111475.2|111521|111471|111526|111476|111520.4|111470.4|11
1733879890000|2024-12-11 01:18:10|111525.1|111475.1|111525.2|111475.2|111530.2|111480.2|111525.1|111475.1|9
1733879900000|2024-12-11 01:18:20|111521.7|111471.7|111523.4|111473.4|111528.8|111478.8|111521.7|111471.7|8
1733879910000|2024-12-11 01:18:30|111523.6|111473.6|111527.3|111477.3|111527.5|111477.5|111523.6|111473.6|6
1733879920000|2024-12-11 01:18:40|111527.4|111477.4|111523.4|111473.4|111527.4|111477.4|111523.4|111473.4|4
1733879930000|2024-12-11 01:18:50|111523.1|111473.1|111523.1|111473.1|111523.2|111473.2|111523|111473|5
1733879940000|2024-12-11 01:19:00|111523.3|111473.3|111530|111480|111530|111480|111523.3|111473.3|5
1733879950000|2024-12-11 01:19:10|111530.2|111480.2|111529.3|111479.3|111530.2|111480.2|111525.1|111475.1|9
1733879960000|2024-12-11 01:19:20|111529.2|111479.2|111523.7|111473.7|111529.2|111479.2|111523.7|111473.7|10
1733879970000|2024-12-11 01:19:30|111527.6|111477.6|111528.5|111478.5|111532.6|111482.6|111523.7|111473.7|10
1733879980000|2024-12-11 01:19:40|111528.7|111478.7|111527.7|111477.7|111528.9|111478.9|111526.4|111476.4|8
1733879990000|2024-12-11 01:19:50|111527.4|111477.4|111525.9|111475.9|111527.4|111477.4|111524|111474|4
1733880000000|2024-12-11 01:20:00|111526.2|111476.2|111529.9|111479.9|111530.1|111480.1|111525.3|111475.3|8
1733880010000|2024-12-11 01:20:10|111529.7|111479.7|111524.9|111474.9|111529.7|111479.7|111524.5|111474.5|8
1733880020000|2024-12-11 01:20:20|111524.7|111474.7|111524.5|111474.5|111524.7|111474.7|111524.5|111474.5|2
1733880030000|2024-12-11 01:20:30|111524.1|111474.1|111524.1|111474.1|111524.1|111474.1|111524.1|111474.1|1
1733880040000|2024-12-11 01:20:40|111524|111474|111522.5|111472.5|111526.7|111476.7|111521|111471|6
1733880050000|2024-12-11 01:20:50|111527.7|111477.7|111527.1|111477.1|111528|111478|111525.1|111475.1|6
1733880060000|2024-12-11 01:21:00|111527.2|111477.2|111520.5|111470.5|111527.2|111477.2|111519.8|111469.8|10
1733880070000|2024-12-11 01:21:10|111524.9|111474.9|111525.3|111475.3|111525.3|111475.3|111520.9|111470.9|7
1733880080000|2024-12-11 01:21:20|111520.9|111470.9|111520.9|111470.9|111520.9|111470.9|111520.9|111470.9|1
1733880090000|2024-12-11 01:21:30|111522.1|111472.1|111522.1|111472.1|111522.1|111472.1|111522.1|111472.1|1
1733880100000|2024-12-11 01:21:40|111522.2|111472.2|111524.9|111474.9|111524.9|111474.9|111521.8|111471.8|6
1733880110000|2024-12-11 01:21:50|111523.9|111473.9|111522.6|111472.6|111525.7|111475.7|111522.6|111472.6|8
1733880120000|2024-12-11 01:22:00|111523.4|111473.4|111522|111472|111528.2|111478.2|111522|111472|12
1733880130000|2024-12-11 01:22:10|111521.8|111471.8|111525.1|111475.1|111525.3|111475.3|111516.2|111466.2|13
1733880140000|2024-12-11 01:22:20|111525.2|111475.2|111525.2|111475.2|111525.2|111475.2|111525.2|111475.2|1
1733880150000|2024-12-11 01:22:30|111526.2|111476.2|111526.2|111476.2|111526.2|111476.2|111526.2|111476.2|1
1733880160000|2024-12-11 01:22:40|111524.7|111474.7|111516.8|111466.8|111524.7|111474.7|111510.7|111460.7|12
1733880170000|2024-12-11 01:22:50|111517|111467|111518.1|111468.1|111518.1|111468.1|111516.8|111466.8|5
1733880180000|2024-12-11 01:23:00|111518.2|111468.2|111518.2|111468.2|111518.2|111468.2|111518.2|111468.2|1
1733880190000|2024-12-11 01:23:10|111517.4|111467.4|111517.5|111467.5|111518.9|111468.9|111513.5|111463.5|11
1733880200000|2024-12-11 01:23:20|111510.7|111460.7|111516|111466|111516|111466|111510.7|111460.7|5
1733880210000|2024-12-11 01:23:30|111512|111462|111515.8|111465.8|111516.4|111466.4|111511.6|111461.6|9
1733880220000|2024-12-11 01:23:40|111516.5|111466.5|111518|111468|111518|111468|111513.3|111463.3|6
1733880230000|2024-12-11 01:23:50|111516.8|111466.8|111518.7|111468.7|111518.9|111468.9|111516.2|111466.2|7
1733880240000|2024-12-11 01:24:00|111516.1|111466.1|111515.9|111465.9|111518.4|111468.4|111514.9|111464.9|5
1733880250000|2024-12-11 01:24:10|111516|111466|111516.1|111466.1|111516.1|111466.1|111516|111466|2
1733880260000|2024-12-11 01:24:20|111517.1|111467.1|111516.4|111466.4|111520.1|111470.1|111511.4|111461.4|9
1733880270000|2024-12-11 01:24:30|111516.6|111466.6|111515.1|111465.1|111521.1|111471.1|111515.1|111465.1|6
1733880280000|2024-12-11 01:24:40|111515.4|111465.4|111514.9|111464.9|111516|111466|111511.2|111461.2|9
1733880290000|2024-12-11 01:24:50|111515|111465|111514.3|111464.3|111515.5|111465.5|111511.1|111461.1|12
1733880300000|2024-12-11 01:25:00|111514.2|111464.2|111516.1|111466.1|111516.1|111466.1|111512.1|111462.1|9
1733880310000|2024-12-11 01:25:10|111516.2|111466.2|111515.1|111465.1|111516.2|111466.2|111511.4|111461.4|14
1733880320000|2024-12-11 01:25:20|111515.5|111465.5|111521.5|111471.5|111521.5|111471.5|111512.3|111462.3|11
1733880330000|2024-12-11 01:25:30|111521.4|111471.4|111522.1|111472.1|111522.1|111472.1|111520.9|111470.9|7
1733880340000|2024-12-11 01:25:40|111520.3|111470.3|111523.3|111473.3|111523.3|111473.3|111518.2|111468.2|7
1733880350000|2024-12-11 01:25:50|111522.7|111472.7|111518.4|111468.4|111522.7|111472.7|111514.7|111464.7|9
1733880360000|2024-12-11 01:26:00|111518.3|111468.3|111519.8|111469.8|111519.8|111469.8|111517.8|111467.8|4
1733880370000|2024-12-11 01:26:10|111520.4|111470.4|111519.9|111469.9|111521.2|111471.2|111519.7|111469.7|6
1733880380000|2024-12-11 01:26:20|111514.3|111464.3|111520.3|111470.3|111525.9|111475.9|111514.3|111464.3|5
1733880390000|2024-12-11 01:26:30|111520.5|111470.5|111520.6|111470.6|111520.6|111470.6|111520.5|111470.5|2
1733880400000|2024-12-11 01:26:40|111520.5|111470.5|111520.4|111470.4|111520.5|111470.5|111520.4|111470.4|2
1733880410000|2024-12-11 01:26:50|111521.9|111471.9|111521.7|111471.7|111521.9|111471.9|111521.7|111471.7|3
1733880420000|2024-12-11 01:27:00|111521.8|111471.8|111521.8|111471.8|111521.8|111471.8|111521.8|111471.8|1
1733880430000|2024-12-11 01:27:10|111521.7|111471.7|111521.4|111471.4|111525.9|111475.9|111521.4|111471.4|6
1733880440000|2024-12-11 01:27:20|111526|111476|111531|111481|111531|111481|111521.4|111471.4|8
1733880450000|2024-12-11 01:27:30|111530.7|111480.7|111519.3|111469.3|111530.7|111480.7|111512.6|111462.6|16
1733880460000|2024-12-11 01:27:40|111516.7|111466.7|111517.6|111467.6|111518.7|111468.7|111516.2|111466.2|7
1733880470000|2024-12-11 01:27:50|111517.3|111467.3|111508.1|111458.1|111517.3|111467.3|111505.8|111455.8|9
1733880480000|2024-12-11 01:28:00|111506.3|111456.3|111509.8|111459.8|111512.9|111462.9|111504.9|111454.9|15
1733880490000|2024-12-11 01:28:10|111511.5|111461.5|111519.6|111469.6|111519.6|111469.6|111507.9|111457.9|18
1733880500000|2024-12-11 01:28:20|111520.8|111470.8|111517.7|111467.7|111521.3|111471.3|111512.4|111462.4|10
1733880510000|2024-12-11 01:28:30|111517.9|111467.9|111517.9|111467.9|111517.9|111467.9|111517.9|111467.9|1
1733880520000|2024-12-11 01:28:40|111510.4|111460.4|111515.4|111465.4|111518.6|111468.6|111510.4|111460.4|3
1733880530000|2024-12-11 01:28:50|111512.1|111462.1|111520.2|111470.2|111520.2|111470.2|111512.1|111462.1|4
1733880540000|2024-12-11 01:29:00|111520.3|111470.3|111519.5|111469.5|111520.3|111470.3|111519.5|111469.5|3
1733880550000|2024-12-11 01:29:10|111514.9|111464.9|111511.1|111461.1|111514.9|111464.9|111504.3|111454.3|12
1733880560000|2024-12-11 01:29:20|111511.4|111461.4|111512.2|111462.2|111513.6|111463.6|111511.4|111461.4|6
1733880570000|2024-12-11 01:29:30|111511.8|111461.8|111515|111465|111515|111465|111510.8|111460.8|8
1733880580000|2024-12-11 01:29:40|111514.2|111464.2|111510.9|111460.9|111517|111467|111510.9|111460.9|6
1733880590000|2024-12-11 01:29:50|111510.7|111460.7|111510.8|111460.8|111510.8|111460.8|111503.5|111453.5|8
1733880600000|2024-12-11 01:30:00|111508.3|111458.3|111510.9|111460.9|111511.9|111461.9|111504.1|111454.1|11
1733880610000|2024-12-11 01:30:10|111508.3|111458.3|111508.3|111458.3|111508.3|111458.3|111504.1|111454.1|3
1733880620000|2024-12-11 01:30:20|111508.4|111458.4|111512.6|111462.6|111512.6|111462.6|111508.4|111458.4|4
1733880630000|2024-12-11 01:30:30|111512.4|111462.4|111509.8|111459.8|111517.4|111467.4|111509.8|111459.8|12
1733880640000|2024-12-11 01:30:40|111509.9|111459.9|111515.2|111465.2|111515.2|111465.2|111504.8|111454.8|17
1733880650000|2024-12-11 01:30:50|111514.4|111464.4|111519.1|111469.1|111524.5|111474.5|111511|111461|29
1733880660000|2024-12-11 01:31:00|111520.2|111470.2|111528.6|111478.6|111535.5|111485.5|111516|111466|37
1733880670000|2024-12-11 01:31:10|111532|111482|111531.7|111481.7|111533|111483|111525.8|111475.8|14
1733880680000|2024-12-11 01:31:20|111531.5|111481.5|111528.2|111478.2|111532.2|111482.2|111523|111473|17
1733880690000|2024-12-11 01:31:30|111528.3|111478.3|111526.5|111476.5|111534.9|111484.9|111526.1|111476.1|22
1733880700000|2024-12-11 01:31:40|111523.2|111473.2|111530.7|111480.7|111530.7|111480.7|111516.7|111466.7|25
1733880710000|2024-12-11 01:31:50|111529.2|111479.2|111527.7|111477.7|111530|111480|111527.7|111477.7|4
1733880720000|2024-12-11 01:32:00|111527.1|111477.1|111526|111476|111532.4|111482.4|111523|111473|19
1733880730000|2024-12-11 01:32:10|111530.1|111480.1|111522.3|111472.3|111530.1|111480.1|111515.6|111465.6|17
1733880740000|2024-12-11 01:32:20|111529.9|111479.9|111527.4|111477.4|111529.9|111479.9|111517.4|111467.4|22
1733880750000|2024-12-11 01:32:30|111525.4|111475.4|111515.6|111465.6|111526.3|111476.3|111511.9|111461.9|35
1733880760000|2024-12-11 01:32:40|111514.9|111464.9|111513.9|111463.9|111518.6|111468.6|111504.9|111454.9|32
1733880770000|2024-12-11 01:32:50|111514.6|111464.6|111513.6|111463.6|111519.9|111469.9|111513.6|111463.6|10
1733880780000|2024-12-11 01:33:00|111516.1|111466.1|111522.2|111472.2|111525.9|111475.9|111511.2|111461.2|24
1733880790000|2024-12-11 01:33:10|111517.9|111467.9|111521|111471|111525.9|111475.9|111511.4|111461.4|25
1733880800000|2024-12-11 01:33:20|111520|111470|111523.3|111473.3|111523.3|111473.3|111513.2|111463.2|17
1733880810000|2024-12-11 01:33:30|111523.4|111473.4|111521.7|111471.7|111523.5|111473.5|111508.3|111458.3|17
1733880820000|2024-12-11 01:33:40|111521.8|111471.8|111516.7|111466.7|111523.1|111473.1|111510.6|111460.6|23
1733880830000|2024-12-11 01:33:50|111516.2|111466.2|111510.8|111460.8|111528.4|111478.4|111509.3|111459.3|28
1733880840000|2024-12-11 01:34:00|111514.8|111464.8|111519.6|111469.6|111519.6|111469.6|111512.8|111462.8|12
1733880850000|2024-12-11 01:34:10|111515.5|111465.5|111522.2|111472.2|111522.2|111472.2|111513.7|111463.7|13
1733880860000|2024-12-11 01:34:20|111522.6|111472.6|111512.9|111462.9|111523.6|111473.6|111512|111462|27
1733880870000|2024-12-11 01:34:30|111518.8|111468.8|111518.9|111468.9|111518.9|111468.9|111512.4|111462.4|12
1733880880000|2024-12-11 01:34:40|111519.5|111469.5|111521.5|111471.5|111521.5|111471.5|111519.5|111469.5|2
1733880890000|2024-12-11 01:34:50|111521.6|111471.6|111512.7|111462.7|111521.6|111471.6|111512.7|111462.7|17
1733880900000|2024-12-11 01:35:00|111513.4|111463.4|111516.2|111466.2|111523|111473|111512.1|111462.1|18
1733880910000|2024-12-11 01:35:10|111516.3|111466.3|111523.5|111473.5|111523.5|111473.5|111514.3|111464.3|12
1733880920000|2024-12-11 01:35:20|111519.1|111469.1|111515.9|111465.9|111524.6|111474.6|111515.9|111465.9|9
1733880930000|2024-12-11 01:35:30|111520|111470|111518.3|111468.3|111524.2|111474.2|111513|111463|12
1733880940000|2024-12-11 01:35:40|111522.2|111472.2|111518.8|111468.8|111522.9|111472.9|111518.8|111468.8|9
1733880950000|2024-12-11 01:35:50|111520.3|111470.3|111517.8|111467.8|111523.7|111473.7|111517.8|111467.8|16
1733880960000|2024-12-11 01:36:00|111519|111469|111521.1|111471.1|111521.8|111471.8|111513.5|111463.5|10
1733880970000|2024-12-11 01:36:10|111521.6|111471.6|111526.8|111476.8|111532.1|111482.1|111518.4|111468.4|24
1733880980000|2024-12-11 01:36:20|111526.9|111476.9|111520.7|111470.7|111527|111477|111520.6|111470.6|5
1733880990000|2024-12-11 01:36:30|111523.2|111473.2|111524.1|111474.1|111530.4|111480.4|111521.5|111471.5|14
1733881000000|2024-12-11 01:36:40|111528.6|111478.6|111524.3|111474.3|111529.3|111479.3|111520.9|111470.9|10
1733881010000|2024-12-11 01:36:50|111523.5|111473.5|111522.5|111472.5|111525.9|111475.9|111519.2|111469.2|13
1733881020000|2024-12-11 01:37:00|111518.8|111468.8|111510.1|111460.1|111520.4|111470.4|111510.1|111460.1|25
1733881030000|2024-12-11 01:37:10|111509.4|111459.4|111498.9|111448.9|111513|111463|111498.9|111448.9|16
1733881040000|2024-12-11 01:37:20|111505|111455|111487.4|111437.4|111505|111455|111487.4|111437.4|22
1733881050000|2024-12-11 01:37:30|111487.8|111437.8|111477.1|111427.1|111494.3|111444.3|111471.8|111421.8|33
1733881060000|2024-12-11 01:37:40|111476.8|111426.8|111465.8|111415.8|111477.3|111427.3|111465.8|111415.8|31
1733881070000|2024-12-11 01:37:50|111470.8|111420.8|111472.9|111422.9|111474|111424|111464.5|111414.5|23
1733881080000|2024-12-11 01:38:00|111473.8|111423.8|111480.8|111430.8|111481.4|111431.4|111472.2|111422.2|13
1733881090000|2024-12-11 01:38:10|111481|111431|111477.6|111427.6|111485.6|111435.6|111475.1|111425.1|18
1733881100000|2024-12-11 01:38:20|111478.2|111428.2|111486.1|111436.1|111491.7|111441.7|111478.2|111428.2|13
1733881110000|2024-12-11 01:38:30|111491.6|111441.6|111485.3|111435.3|111495|111445|111485.3|111435.3|11
1733881120000|2024-12-11 01:38:40|111485.6|111435.6|111478.9|111428.9|111486.6|111436.6|111477.4|111427.4|13
1733881130000|2024-12-11 01:38:50|111479.7|111429.7|111480.9|111430.9|111483.1|111433.1|111477.4|111427.4|10
1733881140000|2024-12-11 01:39:00|111482.4|111432.4|111487.6|111437.6|111488.4|111438.4|111482.4|111432.4|9
1733881150000|2024-12-11 01:39:10|111486.9|111436.9|111493.4|111443.4|111493.4|111443.4|111486.6|111436.6|9
1733881160000|2024-12-11 01:39:20|111494.4|111444.4|111496.3|111446.3|111496.3|111446.3|111494.4|111444.4|4
1733881170000|2024-12-11 01:39:30|111495.3|111445.3|111488.2|111438.2|111495.3|111445.3|111488.1|111438.1|13
1733881180000|2024-12-11 01:39:40|111490.4|111440.4|111494.8|111444.8|111497|111447|111485.7|111435.7|24
1733881190000|2024-12-11 01:39:50|111494.7|111444.7|111492.5|111442.5|111494.7|111444.7|111487.9|111437.9|20
1733881200000|2024-12-11 01:40:00|111492.8|111442.8|111508.2|111458.2|111508.2|111458.2|111492.8|111442.8|10
1733881210000|2024-12-11 01:40:10|111508.4|111458.4|111498|111448|111508.6|111458.6|111498|111448|13
1733881220000|2024-12-11 01:40:20|111507.3|111457.3|111494.3|111444.3|111507.3|111457.3|111494|111444|14
1733881230000|2024-12-11 01:40:30|111499.3|111449.3|111502.3|111452.3|111502.5|111452.5|111499.1|111449.1|9
1733881240000|2024-12-11 01:40:40|111502.5|111452.5|111505.5|111455.5|111508|111458|111501|111451|21
1733881250000|2024-12-11 01:40:50|111505.6|111455.6|111514.1|111464.1|111519.3|111469.3|111505.6|111455.6|20
1733881260000|2024-12-11 01:41:00|111514.5|111464.5|111516.2|111466.2|111518.3|111468.3|111514.3|111464.3|12
1733881270000|2024-12-11 01:41:10|111514.9|111464.9|111547.7|111497.7|111547.7|111497.7|111514.2|111464.2|42
1733881280000|2024-12-11 01:41:20|111545.8|111495.8|111541.7|111491.7|111552.2|111502.2|111540.9|111490.9|20
1733881290000|2024-12-11 01:41:30|111542|111492|111549.4|111499.4|111552.7|111502.7|111542|111492|20
1733881300000|2024-12-11 01:41:40|111549.5|111499.5|111548.8|111498.8|111557.2|111507.2|111540.1|111490.1|43
1733881310000|2024-12-11 01:41:50|111547.8|111497.8|111539.3|111489.3|111553.5|111503.5|111539.3|111489.3|34
1733881320000|2024-12-11 01:42:00|111540.1|111490.1|111535.8|111485.8|111541.1|111491.1|111533.6|111483.6|18
1733881330000|2024-12-11 01:42:10|111540.6|111490.6|111528.7|111478.7|111541.9|111491.9|111528.4|111478.4|10
1733881340000|2024-12-11 01:42:20|111528|111478|111506.7|111456.7|111530.7|111480.7|111506.7|111456.7|33
1733881350000|2024-12-11 01:42:30|111506.1|111456.1|111511.7|111461.7|111511.7|111461.7|111505.6|111455.6|22
1733881360000|2024-12-11 01:42:40|111508|111458|111502.5|111452.5|111509.9|111459.9|111502.5|111452.5|7
1733881370000|2024-12-11 01:42:50|111506.1|111456.1|111505.2|111455.2|111507.9|111457.9|111505.2|111455.2|9
1733881380000|2024-12-11 01:43:00|111506.2|111456.2|111496.4|111446.4|111507.1|111457.1|111492|111442|12
1733881390000|2024-12-11 01:43:10|111498.1|111448.1|111499.7|111449.7|111503.1|111453.1|111492.7|111442.7|24
1733881400000|2024-12-11 01:43:20|111499.9|111449.9|111500.3|111450.3|111500.5|111450.5|111492.5|111442.5|21
1733881410000|2024-12-11 01:43:30|111495.8|111445.8|111499.7|111449.7|111505|111455|111495.8|111445.8|19
1733881420000|2024-12-11 01:43:40|111498.9|111448.9|111497.4|111447.4|111515.5|111465.5|111496.6|111446.6|16
1733881430000|2024-12-11 01:43:50|111498.2|111448.2|111508.4|111458.4|111509.4|111459.4|111498.2|111448.2|17
1733881440000|2024-12-11 01:44:00|111503.9|111453.9|111507.4|111457.4|111507.4|111457.4|111503.9|111453.9|2
1733881450000|2024-12-11 01:44:10|111507.3|111457.3|111509.4|111459.4|111512.4|111462.4|111507.3|111457.3|7
1733881460000|2024-12-11 01:44:20|111513.3|111463.3|111517.1|111467.1|111517.1|111467.1|111505.4|111455.4|13
1733881470000|2024-12-11 01:44:30|111514.8|111464.8|111511.6|111461.6|111517.1|111467.1|111510.8|111460.8|13
1733881480000|2024-12-11 01:44:40|111512.6|111462.6|111517.7|111467.7|111517.7|111467.7|111511.2|111461.2|10
1733881490000|2024-12-11 01:44:50|111516.8|111466.8|111511.7|111461.7|111516.8|111466.8|111511.7|111461.7|4
1733881500000|2024-12-11 01:45:00|111516.1|111466.1|111512.2|111462.2|111519.7|111469.7|111511.1|111461.1|15
1733881510000|2024-12-11 01:45:10|111510.5|111460.5|111501.6|111451.6|111511|111461|111501.6|111451.6|15
1733881520000|2024-12-11 01:45:20|111499.6|111449.6|111512|111462|111512|111462|111499.6|111449.6|11
1733881530000|2024-12-11 01:45:30|111511.8|111461.8|111507.5|111457.5|111514.5|111464.5|111506.4|111456.4|22
1733881540000|2024-12-11 01:45:40|111505.5|111455.5|111517.6|111467.6|111523.2|111473.2|111505.1|111455.1|24
1733881550000|2024-12-11 01:45:50|111518|111468|111521.4|111471.4|111524.3|111474.3|111516|111466|13
1733881560000|2024-12-11 01:46:00|111515.3|111465.3|111511.6|111461.6|111521.4|111471.4|111510.9|111460.9|9
1733881570000|2024-12-11 01:46:10|111512.2|111462.2|111518.7|111468.7|111519|111469|111512.2|111462.2|7
1733881580000|2024-12-11 01:46:20|111517.9|111467.9|111515.3|111465.3|111520.9|111470.9|111514.1|111464.1|12
1733881590000|2024-12-11 01:46:30|111516.8|111466.8|111518.9|111468.9|111518.9|111468.9|111511.7|111461.7|7
1733881600000|2024-12-11 01:46:40|111516.5|111466.5|111511.8|111461.8|111517.2|111467.2|111511.6|111461.6|8
1733881610000|2024-12-11 01:46:50|111512.6|111462.6|111523.8|111473.8|111524.1|111474.1|111511.8|111461.8|22
1733881620000|2024-12-11 01:47:00|111516.5|111466.5|111523.4|111473.4|111525.2|111475.2|111516.5|111466.5|9
1733881630000|2024-12-11 01:47:10|111523.1|111473.1|111519.5|111469.5|111524.3|111474.3|111517.6|111467.6|11
1733881640000|2024-12-11 01:47:20|111519.4|111469.4|111525.1|111475.1|111529.9|111479.9|111519.4|111469.4|12
1733881650000|2024-12-11 01:47:30|111524.3|111474.3|111523.1|111473.1|111524.3|111474.3|111522.1|111472.1|7
1733881660000|2024-12-11 01:47:40|111522.7|111472.7|111521.1|111471.1|111522.7|111472.7|111515.8|111465.8|11
1733881670000|2024-12-11 01:47:50|111520.7|111470.7|111520.3|111470.3|111520.7|111470.7|111514.4|111464.4|10
1733881680000|2024-12-11 01:48:00|111514.3|111464.3|111516.8|111466.8|111521.7|111471.7|111514.3|111464.3|15
1733881690000|2024-12-11 01:48:10|111516.5|111466.5|111513.7|111463.7|111516.8|111466.8|111512.3|111462.3|13
1733881700000|2024-12-11 01:48:20|111515.8|111465.8|111509.9|111459.9|111518.3|111468.3|111507.7|111457.7|16
1733881710000|2024-12-11 01:48:30|111509.8|111459.8|111509.8|111459.8|111512.7|111462.7|111509.8|111459.8|9
1733881720000|2024-12-11 01:48:40|111509.6|111459.6|111510|111460|111514.3|111464.3|111509.6|111459.6|8
1733881730000|2024-12-11 01:48:50|111511.5|111461.5|111510.8|111460.8|111515.4|111465.4|111510.3|111460.3|10
1733881740000|2024-12-11 01:49:00|111515.1|111465.1|111515.8|111465.8|111516.3|111466.3|111507.2|111457.2|7
1733881750000|2024-12-11 01:49:10|111515.9|111465.9|111507.9|111457.9|111516.1|111466.1|111507.3|111457.3|17
1733881760000|2024-12-11 01:49:20|111511.9|111461.9|111511.9|111461.9|111514.3|111464.3|111507.8|111457.8|6
1733881770000|2024-12-11 01:49:30|111514.5|111464.5|111512.2|111462.2|111516.4|111466.4|111512.2|111462.2|7
1733881780000|2024-12-11 01:49:40|111514.6|111464.6|111507.2|111457.2|111514.6|111464.6|111506.9|111456.9|7
1733881790000|2024-12-11 01:49:50|111506.8|111456.8|111507.2|111457.2|111512.7|111462.7|111506.8|111456.8|11
1733881800000|2024-12-11 01:50:00|111512.2|111462.2|111479|111429|111512.2|111462.2|111467|111417|18
1733881810000|2024-12-11 01:50:10|111479.8|111429.8|111490.3|111440.3|111493.3|111443.3|111477.6|111427.6|20
1733881820000|2024-12-11 01:50:20|111488.1|111438.1|111489.5|111439.5|111490.2|111440.2|111487|111437|9
1733881830000|2024-12-11 01:50:30|111488.6|111438.6|111486.1|111436.1|111491.6|111441.6|111486.1|111436.1|20
1733881840000|2024-12-11 01:50:40|111485.9|111435.9|111490.7|111440.7|111490.7|111440.7|111485.7|111435.7|13
1733881850000|2024-12-11 01:50:50|111491.1|111441.1|111489.6|111439.6|111493.9|111443.9|111488.8|111438.8|16
1733881860000|2024-12-11 01:51:00|111489.7|111439.7|111492|111442|111492.8|111442.8|111488.7|111438.7|8
1733881870000|2024-12-11 01:51:10|111494.5|111444.5|111509.2|111459.2|111509.3|111459.3|111494.5|111444.5|16
1733881880000|2024-12-11 01:51:20|111509.3|111459.3|111503.2|111453.2|111509.4|111459.4|111497.8|111447.8|26
1733881890000|2024-12-11 01:51:30|111503|111453|111503.9|111453.9|111504.7|111454.7|111500.2|111450.2|11
1733881900000|2024-12-11 01:51:40|111504.9|111454.9|111509.4|111459.4|111509.4|111459.4|111503.7|111453.7|8
1733881910000|2024-12-11 01:51:50|111509.3|111459.3|111513.6|111463.6|111516.6|111466.6|111504.9|111454.9|16
1733881920000|2024-12-11 01:52:00|111511.3|111461.3|111509.5|111459.5|111514.3|111464.3|111507.5|111457.5|11
1733881930000|2024-12-11 01:52:10|111505.5|111455.5|111521.4|111471.4|111522.1|111472.1|111505.5|111455.5|19
1733881940000|2024-12-11 01:52:20|111521.6|111471.6|111520.6|111470.6|111522.4|111472.4|111514.4|111464.4|17
1733881950000|2024-12-11 01:52:30|111521.5|111471.5|111522.3|111472.3|111522.3|111472.3|111515.9|111465.9|22
1733881960000|2024-12-11 01:52:40|111522.2|111472.2|111522.5|111472.5|111522.6|111472.6|111516|111466|16
1733881970000|2024-12-11 01:52:50|111522.2|111472.2|111521.2|111471.2|111522.2|111472.2|111515.2|111465.2|21
1733881980000|2024-12-11 01:53:00|111515.3|111465.3|111525.6|111475.6|111529.7|111479.7|111515.3|111465.3|22
1733881990000|2024-12-11 01:53:10|111529.7|111479.7|111533.3|111483.3|111535.1|111485.1|111529.7|111479.7|18
1733882000000|2024-12-11 01:53:20|111535.6|111485.6|111539.6|111489.6|111539.6|111489.6|111532.8|111482.8|7
1733882010000|2024-12-11 01:53:30|111540.5|111490.5|111540.5|111490.5|111542|111492|111540|111490|8
1733882020000|2024-12-11 01:53:40|111540.6|111490.6|111541.5|111491.5|111541.6|111491.6|111540.6|111490.6|3
1733882030000|2024-12-11 01:53:50|111541|111491|111537.6|111487.6|111541|111491|111535.1|111485.1|14
1733882040000|2024-12-11 01:54:00|111536.3|111486.3|111519.5|111469.5|111536.3|111486.3|111516.7|111466.7|16
1733882050000|2024-12-11 01:54:10|111515.6|111465.6|111528.3|111478.3|111533|111483|111514.9|111464.9|23
1733882060000|2024-12-11 01:54:20|111525.9|111475.9|111516.5|111466.5|111525.9|111475.9|111510.4|111460.4|20
1733882070000|2024-12-11 01:54:30|111510.2|111460.2|111513.5|111463.5|111517|111467|111505.8|111455.8|19
1733882080000|2024-12-11 01:54:40|111513.7|111463.7|111513.3|111463.3|111516.3|111466.3|111509|111459|14
1733882090000|2024-12-11 01:54:50|111512.9|111462.9|111512|111462|111513.2|111463.2|111511.8|111461.8|8
1733882100000|2024-12-11 01:55:00|111510.7|111460.7|111510.9|111460.9|111511.6|111461.6|111509.6|111459.6|7
1733882110000|2024-12-11 01:55:10|111511|111461|111510.5|111460.5|111511|111461|111510|111460|5
1733882120000|2024-12-11 01:55:20|111510.3|111460.3|111504.6|111454.6|111511.1|111461.1|111503.1|111453.1|11
1733882130000|2024-12-11 01:55:30|111511.7|111461.7|111506.6|111456.6|111512.7|111462.7|111503.1|111453.1|13
1733882140000|2024-12-11 01:55:40|111506.2|111456.2|111513.4|111463.4|111520.8|111470.8|111506.2|111456.2|15
1733882150000|2024-12-11 01:55:50|111512.1|111462.1|111509.4|111459.4|111516.6|111466.6|111509.4|111459.4|15
1733882160000|2024-12-11 01:56:00|111508.7|111458.7|111516.7|111466.7|111516.7|111466.7|111508.7|111458.7|9
1733882170000|2024-12-11 01:56:10|111517.4|111467.4|111531.4|111481.4|111531.4|111481.4|111516.5|111466.5|13
1733882180000|2024-12-11 01:56:20|111530.6|111480.6|111538.1|111488.1|111538.1|111488.1|111528.2|111478.2|12
1733882190000|2024-12-11 01:56:30|111538.4|111488.4|111541.3|111491.3|111541.3|111491.3|111538|111488|9
1733882200000|2024-12-11 01:56:40|111541.5|111491.5|111539.9|111489.9|111541.5|111491.5|111539.1|111489.1|6
1733882210000|2024-12-11 01:56:50|111539.8|111489.8|111538.9|111488.9|111542.1|111492.1|111536.3|111486.3|12
1733882220000|2024-12-11 01:57:00|111539.3|111489.3|111540.9|111490.9|111542.3|111492.3|111537.7|111487.7|10
1733882230000|2024-12-11 01:57:10|111540.8|111490.8|111488.3|111438.3|111540.8|111490.8|111488.3|111438.3|24
1733882240000|2024-12-11 01:57:20|111495|111445|111495.8|111445.8|111495.8|111445.8|111486.2|111436.2|22
1733882250000|2024-12-11 01:57:30|111496.5|111446.5|111490.3|111440.3|111497.3|111447.3|111485.9|111435.9|17
1733882260000|2024-12-11 01:57:40|111489.3|111439.3|111489.4|111439.4|111489.4|111439.4|111482.9|111432.9|11
1733882270000|2024-12-11 01:57:50|111492.3|111442.3|111478.5|111428.5|111492.3|111442.3|111478.5|111428.5|13
1733882280000|2024-12-11 01:58:00|111479.4|111429.4|111478.3|111428.3|111480.7|111430.7|111478.3|111428.3|4
1733882290000|2024-12-11 01:58:10|111478.4|111428.4|111478.3|111428.3|111478.7|111428.7|111478.3|111428.3|6
1733882300000|2024-12-11 01:58:20|111479|111429|111489.5|111439.5|111490.2|111440.2|111479|111429|11
1733882310000|2024-12-11 01:58:30|111489.4|111439.4|111487.9|111437.9|111489.4|111439.4|111483.1|111433.1|14
1733882320000|2024-12-11 01:58:40|111487.2|111437.2|111488.1|111438.1|111490.3|111440.3|111483.2|111433.2|17
1733882330000|2024-12-11 01:58:50|111488|111438|111487|111437|111499.5|111449.5|111482.5|111432.5|17
1733882340000|2024-12-11 01:59:00|111486.7|111436.7|111479.9|111429.9|111486.7|111436.7|111477.5|111427.5|19
1733882350000|2024-12-11 01:59:10|111480|111430|111493.3|111443.3|111493.3|111443.3|111480|111430|14
1733882360000|2024-12-11 01:59:20|111491.9|111441.9|111489.9|111439.9|111493.3|111443.3|111482.7|111432.7|19
1733882370000|2024-12-11 01:59:30|111490.6|111440.6|111490.9|111440.9|111491.2|111441.2|111488.2|111438.2|17
1733882380000|2024-12-11 01:59:40|111495.1|111445.1|111487.3|111437.3|111495.1|111445.1|111487.3|111437.3|10
1733882390000|2024-12-11 01:59:50|111488|111438|111495.2|111445.2|111497.8|111447.8|111488|111438|14
1733882400000|2024-12-11 02:00:00|111494.9|111444.9|111504.7|111454.7|111504.7|111454.7|111494.8|111444.8|17
1733882410000|2024-12-11 02:00:10|111509.3|111459.3|111500.8|111450.8|111511|111461|111496.8|111446.8|14
1733882420000|2024-12-11 02:00:20|111493.8|111443.8|111484.9|111434.9|111499.8|111449.8|111484.9|111434.9|16
1733882430000|2024-12-11 02:00:30|111489.7|111439.7|111478.7|111428.7|111492.5|111442.5|111478.7|111428.7|15
1733882440000|2024-12-11 02:00:40|111480.5|111430.5|111489.4|111439.4|111489.4|111439.4|111477.9|111427.9|18
1733882450000|2024-12-11 02:00:50|111489.9|111439.9|111482.4|111432.4|111490.1|111440.1|111479.5|111429.5|13
1733882460000|2024-12-11 02:01:00|111488.1|111438.1|111487.9|111437.9|111489.9|111439.9|111482.3|111432.3|12
1733882470000|2024-12-11 02:01:10|111487.6|111437.6|111480.9|111430.9|111489.8|111439.8|111480.6|111430.6|12
1733882480000|2024-12-11 02:01:20|111480.4|111430.4|111476.2|111426.2|111486|111436|111473.7|111423.7|19
1733882490000|2024-12-11 02:01:30|111476.3|111426.3|111481.5|111431.5|111489.7|111439.7|111476.3|111426.3|20
1733882500000|2024-12-11 02:01:40|111487.7|111437.7|111487.7|111437.7|111489.7|111439.7|111480.7|111430.7|17
1733882510000|2024-12-11 02:01:50|111489.6|111439.6|111490.7|111440.7|111490.7|111440.7|111479.9|111429.9|24
1733882520000|2024-12-11 02:02:00|111489.7|111439.7|111490.3|111440.3|111491.4|111441.4|111481.5|111431.5|8
1733882530000|2024-12-11 02:02:10|111490.6|111440.6|111505.8|111455.8|111505.8|111455.8|111490.6|111440.6|20
1733882540000|2024-12-11 02:02:20|111505|111455|111507|111457|111507|111457|111505|111455|5
1733882550000|2024-12-11 02:02:30|111507.2|111457.2|111499.8|111449.8|111507.4|111457.4|111499.8|111449.8|16
1733882560000|2024-12-11 02:02:40|111500.6|111450.6|111499.8|111449.8|111505.6|111455.6|111499.3|111449.3|12
1733882570000|2024-12-11 02:02:50|111499.2|111449.2|111489.2|111439.2|111500.8|111450.8|111486.1|111436.1|24
1733882580000|2024-12-11 02:03:00|111486.6|111436.6|111491.2|111441.2|111492.8|111442.8|111486.3|111436.3|10
1733882590000|2024-12-11 02:03:10|111491.1|111441.1|111491.1|111441.1|111491.1|111441.1|111491.1|111441.1|1
1733882600000|2024-12-11 02:03:20|111488.5|111438.5|111496.8|111446.8|111496.8|111446.8|111488.5|111438.5|11
1733882610000|2024-12-11 02:03:30|111497.1|111447.1|111512.7|111462.7|111512.8|111462.8|111494.8|111444.8|17
1733882620000|2024-12-11 02:03:40|111517.7|111467.7|111509|111459|111519.4|111469.4|111509|111459|13
1733882630000|2024-12-11 02:03:50|111509.5|111459.5|111510.9|111460.9|111515.4|111465.4|111509.5|111459.5|15
1733882640000|2024-12-11 02:04:00|111510.7|111460.7|111515.1|111465.1|111517.8|111467.8|111510.7|111460.7|12
1733882650000|2024-12-11 02:04:10|111516.8|111466.8|111516.3|111466.3|111517.2|111467.2|111515.2|111465.2|10
1733882660000|2024-12-11 02:04:20|111515.3|111465.3|111516|111466|111516.7|111466.7|111514|111464|9
1733882670000|2024-12-11 02:04:30|111514.1|111464.1|111516.9|111466.9|111519.6|111469.6|111514.1|111464.1|10
1733882680000|2024-12-11 02:04:40|111516|111466|111507.9|111457.9|111516|111466|111507.4|111457.4|10
1733882690000|2024-12-11 02:04:50|111508.2|111458.2|111509.8|111459.8|111512.3|111462.3|111506|111456|8
1733882700000|2024-12-11 02:05:00|111509.7|111459.7|111484.6|111434.6|111509.7|111459.7|111484.6|111434.6|20
1733882710000|2024-12-11 02:05:10|111480.3|111430.3|111487.8|111437.8|111489.3|111439.3|111480.1|111430.1|14
1733882720000|2024-12-11 02:05:20|111486.8|111436.8|111488.2|111438.2|111490.6|111440.6|111486.8|111436.8|8
1733882730000|2024-12-11 02:05:30|111488|111438|111489.7|111439.7|111490.7|111440.7|111486.8|111436.8|9
1733882740000|2024-12-11 02:05:40|111492.5|111442.5|111484.1|111434.1|111492.5|111442.5|111483.3|111433.3|12
1733882750000|2024-12-11 02:05:50|111483.8|111433.8|111482.8|111432.8|111484.4|111434.4|111482.8|111432.8|6
1733882760000|2024-12-11 02:06:00|111481.6|111431.6|111503.8|111453.8|111503.8|111453.8|111480.1|111430.1|24
1733882770000|2024-12-11 02:06:10|111505.1|111455.1|111492.2|111442.2|111506.6|111456.6|111492.2|111442.2|13
1733882780000|2024-12-11 02:06:20|111490.5|111440.5|111497.6|111447.6|111497.8|111447.8|111490.5|111440.5|10
1733882790000|2024-12-11 02:06:30|111497.2|111447.2|111499.7|111449.7|111500.1|111450.1|111490.9|111440.9|19
1733882800000|2024-12-11 02:06:40|111500|111450|111499.6|111449.6|111500.2|111450.2|111493.2|111443.2|14
1733882810000|2024-12-11 02:06:50|111502|111452|111488.7|111438.7|111502|111452|111487.1|111437.1|22
1733882820000|2024-12-11 02:07:00|111487.4|111437.4|111488.2|111438.2|111493.4|111443.4|111482.6|111432.6|16
1733882830000|2024-12-11 02:07:10|111488|111438|111478.6|111428.6|111488.5|111438.5|111478.6|111428.6|14
1733882840000|2024-12-11 02:07:20|111483.5|111433.5|111487.8|111437.8|111487.8|111437.8|111482.8|111432.8|11
1733882850000|2024-12-11 02:07:30|111489.6|111439.6|111487.9|111437.9|111491.6|111441.6|111487.9|111437.9|10
1733882860000|2024-12-11 02:07:40|111489.2|111439.2|111494.5|111444.5|111495.7|111445.7|111485.5|111435.5|14
1733882870000|2024-12-11 02:07:50|111494.4|111444.4|111487.7|111437.7|111494.4|111444.4|111481.5|111431.5|18
1733882880000|2024-12-11 02:08:00|111487.8|111437.8|111492.7|111442.7|111492.7|111442.7|111483.7|111433.7|13
1733882890000|2024-12-11 02:08:10|111494.4|111444.4|111487.5|111437.5|111494.4|111444.4|111487.5|111437.5|5
1733882900000|2024-12-11 02:08:20|111489|111439|111494|111444|111494|111444|111483.2|111433.2|18
1733882910000|2024-12-11 02:08:30|111491.6|111441.6|111483.3|111433.3|111498.2|111448.2|111483.3|111433.3|22
1733882920000|2024-12-11 02:08:40|111488|111438|111488.1|111438.1|111488.1|111438.1|111482.6|111432.6|6
1733882930000|2024-12-11 02:08:50|111488.2|111438.2|111496|111446|111501|111451|111488.2|111438.2|25
1733882940000|2024-12-11 02:09:00|111492.6|111442.6|111493.6|111443.6|111499.5|111449.5|111490.4|111440.4|19
1733882950000|2024-12-11 02:09:10|111493.9|111443.9|111499|111449|111500.4|111450.4|111492.3|111442.3|18
1733882960000|2024-12-11 02:09:20|111498.9|111448.9|111500.9|111450.9|111501.6|111451.6|111493.9|111443.9|12
1733882970000|2024-12-11 02:09:30|111499.3|111449.3|111500.2|111450.2|111505.4|111455.4|111493.5|111443.5|13
1733882980000|2024-12-11 02:09:40|111496.1|111446.1|111501.5|111451.5|111502.7|111452.7|111494.4|111444.4|13
1733882990000|2024-12-11 02:09:50|111499.6|111449.6|111494.7|111444.7|111499.6|111449.6|111494.7|111444.7|8
1733883000000|2024-12-11 02:10:00|111493.7|111443.7|111493.5|111443.5|111495.3|111445.3|111486.9|111436.9|11
1733883010000|2024-12-11 02:10:10|111493.6|111443.6|111494.2|111444.2|111495|111445|111489|111439|9
1733883020000|2024-12-11 02:10:20|111495|111445|111495.2|111445.2|111501.8|111451.8|111495|111445|7
1733883030000|2024-12-11 02:10:30|111494.8|111444.8|111499.8|111449.8|111504.6|111454.6|111494.2|111444.2|8
1733883040000|2024-12-11 02:10:40|111497.7|111447.7|111494.3|111444.3|111497.8|111447.8|111493|111443|12
1733883050000|2024-12-11 02:10:50|111495.3|111445.3|111496.8|111446.8|111500|111450|111492.7|111442.7|13
1733883060000|2024-12-11 02:11:00|111497.8|111447.8|111513.2|111463.2|111513.2|111463.2|111497.8|111447.8|14
1733883070000|2024-12-11 02:11:10|111513|111463|111507.2|111457.2|111513.4|111463.4|111507.2|111457.2|14
1733883080000|2024-12-11 02:11:20|111511.5|111461.5|111502|111452|111511.7|111461.7|111496.4|111446.4|23
1733883090000|2024-12-11 02:11:30|111497.7|111447.7|111496.2|111446.2|111506.6|111456.6|111496.1|111446.1|13
1733883100000|2024-12-11 02:11:40|111502.3|111452.3|111498|111448|111502.4|111452.4|111496.1|111446.1|7
1733883110000|2024-12-11 02:11:50|111496.1|111446.1|111491.1|111441.1|111499.4|111449.4|111487.2|111437.2|23
1733883120000|2024-12-11 02:12:00|111491.2|111441.2|111499.1|111449.1|111499.1|111449.1|111485.2|111435.2|15
1733883130000|2024-12-11 02:12:10|111496|111446|111499|111449|111505.6|111455.6|111496|111446|10
1733883140000|2024-12-11 02:12:20|111503.1|111453.1|111496.3|111446.3|111503.1|111453.1|111496.3|111446.3|5
1733883150000|2024-12-11 02:12:30|111497.3|111447.3|111495.7|111445.7|111502.9|111452.9|111487.4|111437.4|13
1733883160000|2024-12-11 02:12:40|111494.4|111444.4|111489.5|111439.5|111495.7|111445.7|111489.5|111439.5|7
1733883170000|2024-12-11 02:12:50|111487.2|111437.2|111485.3|111435.3|111493.4|111443.4|111485.3|111435.3|19
1733883180000|2024-12-11 02:13:00|111484.1|111434.1|111477.4|111427.4|111486.1|111436.1|111477.4|111427.4|14
1733883190000|2024-12-11 02:13:10|111477.7|111427.7|111480.8|111430.8|111483.5|111433.5|111477.3|111427.3|11
1733883200000|2024-12-11 02:13:20|111479.8|111429.8|111476.2|111426.2|111480.1|111430.1|111472|111422|7
1733883210000|2024-12-11 02:13:30|111476.3|111426.3|111477.8|111427.8|111479.9|111429.9|111471.8|111421.8|11
1733883220000|2024-12-11 02:13:40|111473.5|111423.5|111465.6|111415.6|111480.1|111430.1|111459|111409|22
1733883230000|2024-12-11 02:13:50|111461.6|111411.6|111463.7|111413.7|111472.6|111422.6|111461.5|111411.5|14
1733883240000|2024-12-11 02:14:00|111464.5|111414.5|111461|111411|111466.6|111416.6|111460.1|111410.1|13
1733883250000|2024-12-11 02:14:10|111462.2|111412.2|111458.2|111408.2|111469.5|111419.5|111454.6|111404.6|16
1733883260000|2024-12-11 02:14:20|111459.5|111409.5|111458|111408|111460|111410|111453.1|111403.1|10
1733883270000|2024-12-11 02:14:30|111458.3|111408.3|111468.2|111418.2|111468.2|111418.2|111454.7|111404.7|13
1733883280000|2024-12-11 02:14:40|111469|111419|111468.1|111418.1|111469.5|111419.5|111462.3|111412.3|23
1733883290000|2024-12-11 02:14:50|111463.5|111413.5|111459.2|111409.2|111464.7|111414.7|111454.6|111404.6|14
1733883300000|2024-12-11 02:15:00|111460.1|111410.1|111465.7|111415.7|111465.7|111415.7|111456.5|111406.5|24
1733883310000|2024-12-11 02:15:10|111464.8|111414.8|111471.5|111421.5|111476.7|111426.7|111464.5|111414.5|23
1733883320000|2024-12-11 02:15:20|111471.2|111421.2|111479.3|111429.3|111479.3|111429.3|111467.9|111417.9|15
1733883330000|2024-12-11 02:15:30|111479.4|111429.4|111475.4|111425.4|111479.6|111429.6|111473.2|111423.2|13
1733883340000|2024-12-11 02:15:40|111479.7|111429.7|111477.3|111427.3|111480.7|111430.7|111476.4|111426.4|4
1733883350000|2024-12-11 02:15:50|111476.9|111426.9|111475.7|111425.7|111476.9|111426.9|111475.7|111425.7|9
1733883360000|2024-12-11 02:16:00|111468.3|111418.3|111459.5|111409.5|111468.3|111418.3|111458.8|111408.8|13
1733883370000|2024-12-11 02:16:10|111459.2|111409.2|111461.9|111411.9|111463.4|111413.4|111456.2|111406.2|15
1733883380000|2024-12-11 02:16:20|111461.6|111411.6|111461.6|111411.6|111463.1|111413.1|111460.7|111410.7|6
1733883390000|2024-12-11 02:16:30|111461.2|111411.2|111471.8|111421.8|111477.9|111427.9|111461.2|111411.2|17
1733883400000|2024-12-11 02:16:40|111470.8|111420.8|111469.6|111419.6|111474.3|111424.3|111467.3|111417.3|11
1733883410000|2024-12-11 02:16:50|111470.3|111420.3|111470.8|111420.8|111471.1|111421.1|111464|111414|12
1733883420000|2024-12-11 02:17:00|111469.5|111419.5|111479.5|111429.5|111479.6|111429.6|111462.2|111412.2|20
1733883430000|2024-12-11 02:17:10|111478.4|111428.4|111472.7|111422.7|111480.1|111430.1|111472.1|111422.1|15
1733883440000|2024-12-11 02:17:20|111477.7|111427.7|111483.3|111433.3|111488.4|111438.4|111474.9|111424.9|15
1733883450000|2024-12-11 02:17:30|111485.6|111435.6|111483.2|111433.2|111486.2|111436.2|111478.5|111428.5|17
1733883460000|2024-12-11 02:17:40|111483.1|111433.1|111480.5|111430.5|111483.1|111433.1|111476.9|111426.9|8
1733883470000|2024-12-11 02:17:50|111481.5|111431.5|111486.7|111436.7|111488.7|111438.7|111481.5|111431.5|9
1733883480000|2024-12-11 02:18:00|111482.9|111432.9|111483|111433|111484.9|111434.9|111477.7|111427.7|12
1733883490000|2024-12-11 02:18:10|111482.9|111432.9|111481.8|111431.8|111484.8|111434.8|111481.8|111431.8|11
1733883500000|2024-12-11 02:18:20|111480.1|111430.1|111483.9|111433.9|111483.9|111433.9|111479.8|111429.8|4
1733883510000|2024-12-11 02:18:30|111480.2|111430.2|111479.9|111429.9|111486.5|111436.5|111478.6|111428.6|8
1733883520000|2024-12-11 02:18:40|111479.5|111429.5|111474.7|111424.7|111481.5|111431.5|111474.3|111424.3|14
1733883530000|2024-12-11 02:18:50|111474.5|111424.5|111473.8|111423.8|111474.5|111424.5|111473.8|111423.8|3
1733883540000|2024-12-11 02:19:00|111480.6|111430.6|111479.4|111429.4|111480.6|111430.6|111473.9|111423.9|8
1733883550000|2024-12-11 02:19:10|111480.1|111430.1|111480.6|111430.6|111480.6|111430.6|111480.1|111430.1|3
1733883560000|2024-12-11 02:19:20|111484.1|111434.1|111475|111425|111484.1|111434.1|111475|111425|8
1733883570000|2024-12-11 02:19:30|111476.2|111426.2|111477.7|111427.7|111477.7|111427.7|111472.8|111422.8|4
1733883580000|2024-12-11 02:19:40|111473|111423|111473|111423|111477.9|111427.9|111473|111423|5
1733883590000|2024-12-11 02:19:50|111472.9|111422.9|111479.1|111429.1|111479.1|111429.1|111472.9|111422.9|6
1733883600000|2024-12-11 02:20:00|111476.7|111426.7|111478.7|111428.7|111479.5|111429.5|111476.7|111426.7|3
1733883610000|2024-12-11 02:20:10|111478.3|111428.3|111479.9|111429.9|111479.9|111429.9|111473.1|111423.1|8
1733883620000|2024-12-11 02:20:20|111480|111430|111477.8|111427.8|111480.2|111430.2|111477.8|111427.8|4
1733883630000|2024-12-11 02:20:30|111476.3|111426.3|111471.9|111421.9|111479.6|111429.6|111471.9|111421.9|9
1733883640000|2024-12-11 02:20:40|111472.7|111422.7|111478.9|111428.9|111480.2|111430.2|111472.7|111422.7|8
1733883650000|2024-12-11 02:20:50|111477.6|111427.6|111465.1|111415.1|111477.6|111427.6|111463.2|111413.2|21
1733883660000|2024-12-11 02:21:00|111465|111415|111475.9|111425.9|111477.4|111427.4|111463.4|111413.4|17
1733883670000|2024-12-11 02:21:10|111476|111426|111475.9|111425.9|111476|111426|111475.7|111425.7|4
1733883680000|2024-12-11 02:21:20|111476|111426|111474.2|111424.2|111480|111430|111472|111422|4
1733883690000|2024-12-11 02:21:30|111478.1|111428.1|111467.6|111417.6|111478.1|111428.1|111464.8|111414.8|10
1733883700000|2024-12-11 02:21:40|111468.6|111418.6|111468.6|111418.6|111473.1|111423.1|111468.5|111418.5|5
1733883710000|2024-12-11 02:21:50|111468.8|111418.8|111469.2|111419.2|111476|111426|111468.8|111418.8|10
1733883720000|2024-12-11 02:22:00|111475.2|111425.2|111473.7|111423.7|111475.2|111425.2|111468.5|111418.5|15
1733883730000|2024-12-11 02:22:10|111467.3|111417.3|111473.5|111423.5|111473.8|111423.8|111465.3|111415.3|13
1733883740000|2024-12-11 02:22:20|111476.2|111426.2|111470.9|111420.9|111477.1|111427.1|111466.7|111416.7|14
1733883750000|2024-12-11 02:22:30|111471.1|111421.1|111473|111423|111477.7|111427.7|111471.1|111421.1|12
1733883760000|2024-12-11 02:22:40|111473.1|111423.1|111475|111425|111481.5|111431.5|111471.6|111421.6|8
1733883770000|2024-12-11 02:22:50|111472.6|111422.6|111475.4|111425.4|111479.5|111429.5|111472.4|111422.4|12
1733883780000|2024-12-11 02:23:00|111475.3|111425.3|111473.1|111423.1|111479.7|111429.7|111473.1|111423.1|7
1733883790000|2024-12-11 02:23:10|111479.7|111429.7|111464.3|111414.3|111479.7|111429.7|111461.2|111411.2|26
1733883800000|2024-12-11 02:23:20|111464.2|111414.2|111465.6|111415.6|111476.1|111426.1|111464.2|111414.2|16
1733883810000|2024-12-11 02:23:30|111460.9|111410.9|111450.8|111400.8|111464.7|111414.7|111450.8|111400.8|13
1733883820000|2024-12-11 02:23:40|111455.7|111405.7|111456.9|111406.9|111458.4|111408.4|111451.3|111401.3|21
1733883830000|2024-12-11 02:23:50|111458.6|111408.6|111448.9|111398.9|111458.6|111408.6|111448.9|111398.9|20
1733883840000|2024-12-11 02:24:00|111453.4|111403.4|111454.5|111404.5|111454.5|111404.5|111447.1|111397.1|9
1733883850000|2024-12-11 02:24:10|111447.7|111397.7|111455.4|111405.4|111455.4|111405.4|111447.2|111397.2|11
1733883860000|2024-12-11 02:24:20|111453.7|111403.7|111454.1|111404.1|111455.7|111405.7|111453.7|111403.7|5
1733883870000|2024-12-11 02:24:30|111453.4|111403.4|111456.2|111406.2|111456.2|111406.2|111443.9|111393.9|10
1733883880000|2024-12-11 02:24:40|111456.4|111406.4|111449.9|111399.9|111456.5|111406.5|111449.3|111399.3|8
1733883890000|2024-12-11 02:24:50|111449.7|111399.7|111452.5|111402.5|111454|111404|111449.5|111399.5|5
1733883900000|2024-12-11 02:25:00|111451.2|111401.2|111443.2|111393.2|111451.2|111401.2|111436.7|111386.7|24
1733883910000|2024-12-11 02:25:10|111440.6|111390.6|111432.6|111382.6|111442.4|111392.4|111432.6|111382.6|28
1733883920000|2024-12-11 02:25:20|111437.5|111387.5|111424.8|111374.8|111437.5|111387.5|111419.4|111369.4|32
1733883930000|2024-12-11 02:25:30|111427|111377|111420.8|111370.8|111427.6|111377.6|111420.3|111370.3|18
1733883940000|2024-12-11 02:25:40|111420.6|111370.6|111422|111372|111426.9|111376.9|111420.2|111370.2|13
1733883950000|2024-12-11 02:25:50|111421.4|111371.4|111420.6|111370.6|111427.5|111377.5|111417.1|111367.1|14
1733883960000|2024-12-11 02:26:00|111420.9|111370.9|111422.7|111372.7|111422.7|111372.7|111419.2|111369.2|7
1733883970000|2024-12-11 02:26:10|111423.1|111373.1|111426.5|111376.5|111428|111378|111418.8|111368.8|13
1733883980000|2024-12-11 02:26:20|111422.1|111372.1|111425.4|111375.4|111426.3|111376.3|111422.1|111372.1|7
1733883990000|2024-12-11 02:26:30|111424.7|111374.7|111425.8|111375.8|111428.4|111378.4|111420.2|111370.2|17
1733884000000|2024-12-11 02:26:40|111426.6|111376.6|111429.8|111379.8|111429.8|111379.8|111419.7|111369.7|9
1733884010000|2024-12-11 02:26:50|111428.5|111378.5|111418.4|111368.4|111428.5|111378.5|111418.4|111368.4|23
1733884020000|2024-12-11 02:27:00|111422.8|111372.8|111424.7|111374.7|111426.1|111376.1|111417.2|111367.2|18
1733884030000|2024-12-11 02:27:10|111425.9|111375.9|111427.2|111377.2|111427.2|111377.2|111425.3|111375.3|6
1733884040000|2024-12-11 02:27:20|111426.2|111376.2|111431.3|111381.3|111434.8|111384.8|111425.5|111375.5|14
1733884050000|2024-12-11 02:27:30|111430|111380|111423.2|111373.2|111430|111380|111423.2|111373.2|12
1733884060000|2024-12-11 02:27:40|111424.8|111374.8|111427.4|111377.4|111427.4|111377.4|111423.7|111373.7|8
1733884070000|2024-12-11 02:27:50|111428.4|111378.4|111428.3|111378.3|111432.6|111382.6|111426.9|111376.9|10
1733884080000|2024-12-11 02:28:00|111430.2|111380.2|111428.7|111378.7|111433.7|111383.7|111426.9|111376.9|11
1733884090000|2024-12-11 02:28:10|111429.2|111379.2|111425.9|111375.9|111429.8|111379.8|111425.1|111375.1|15
1733884100000|2024-12-11 02:28:20|111426.7|111376.7|111420.9|111370.9|111428.3|111378.3|111420.9|111370.9|11
1733884110000|2024-12-11 02:28:30|111421.5|111371.5|111424.5|111374.5|111427.9|111377.9|111421.4|111371.4|9
1733884120000|2024-12-11 02:28:40|111426.8|111376.8|111420.1|111370.1|111426.8|111376.8|111420.1|111370.1|4
1733884130000|2024-12-11 02:28:50|111420.2|111370.2|111424.5|111374.5|111426.9|111376.9|111418.7|111368.7|9
1733884140000|2024-12-11 02:29:00|111424.4|111374.4|111423|111373|111424.7|111374.7|111415.4|111365.4|17
1733884150000|2024-12-11 02:29:10|111424.8|111374.8|111415.4|111365.4|111424.8|111374.8|111413.7|111363.7|21
1733884160000|2024-12-11 02:29:20|111422.1|111372.1|111420.3|111370.3|111422.1|111372.1|111413.5|111363.5|7
1733884170000|2024-12-11 02:29:30|111424|111374|111427.3|111377.3|111427.3|111377.3|111422.5|111372.5|8
1733884180000|2024-12-11 02:29:40|111427.4|111377.4|111431.2|111381.2|111431.2|111381.2|111426.7|111376.7|8
1733884190000|2024-12-11 02:29:50|111431.3|111381.3|111428.3|111378.3|111433.2|111383.2|111425.2|111375.2|16
1733884200000|2024-12-11 02:30:00|111427.3|111377.3|111419.2|111369.2|111427.3|111377.3|111417.8|111367.8|16
1733884210000|2024-12-11 02:30:10|111417.9|111367.9|111419.3|111369.3|111419.3|111369.3|111416.7|111366.7|11
1733884220000|2024-12-11 02:30:20|111419.2|111369.2|111427.2|111377.2|111427.6|111377.6|111419.1|111369.1|13
1733884230000|2024-12-11 02:30:30|111427.9|111377.9|111424.6|111374.6|111434.6|111384.6|111419.2|111369.2|26
1733884240000|2024-12-11 02:30:40|111424.9|111374.9|111425.2|111375.2|111427.3|111377.3|111420.1|111370.1|17
1733884250000|2024-12-11 02:30:50|111420.9|111370.9|111429.4|111379.4|111429.6|111379.6|111420.9|111370.9|10
1733884260000|2024-12-11 02:31:00|111422.9|111372.9|111430.3|111380.3|111430.3|111380.3|111422.9|111372.9|6
1733884270000|2024-12-11 02:31:10|111434.4|111384.4|111428.2|111378.2|111434.4|111384.4|111416.6|111366.6|23
1733884280000|2024-12-11 02:31:20|111427.2|111377.2|111425.3|111375.3|111427.2|111377.2|111419.4|111369.4|8
1733884290000|2024-12-11 02:31:30|111427.7|111377.7|111425.4|111375.4|111427.7|111377.7|111424.6|111374.6|7
1733884300000|2024-12-11 02:31:40|111425.3|111375.3|111431.8|111381.8|111436.7|111386.7|111422.5|111372.5|14
1733884310000|2024-12-11 02:31:50|111436.1|111386.1|111447.1|111397.1|111450.7|111400.7|111436.1|111386.1|18
1733884320000|2024-12-11 02:32:00|111448.7|111398.7|111442.7|111392.7|111448.7|111398.7|111434.4|111384.4|22
1733884330000|2024-12-11 02:32:10|111443.5|111393.5|111440.1|111390.1|111443.5|111393.5|111440.1|111390.1|6
1733884340000|2024-12-11 02:32:20|111447.2|111397.2|111449.6|111399.6|111451.8|111401.8|111434|111384|21
1733884350000|2024-12-11 02:32:30|111450.3|111400.3|111443.1|111393.1|111450.3|111400.3|111441.7|111391.7|7
1733884360000|2024-12-11 02:32:40|111444.1|111394.1|111453.7|111403.7|111453.7|111403.7|111441.6|111391.6|9
1733884370000|2024-12-11 02:32:50|111449.5|111399.5|111449.6|111399.6|111453.1|111403.1|111443.3|111393.3|9
1733884380000|2024-12-11 02:33:00|111449.4|111399.4|111447.9|111397.9|111449.4|111399.4|111444.4|111394.4|10
1733884390000|2024-12-11 02:33:10|111448.4|111398.4|111452|111402|111452|111402|111443.4|111393.4|11
1733884400000|2024-12-11 02:33:20|111453.2|111403.2|111453|111403|111455.6|111405.6|111447.9|111397.9|10
1733884410000|2024-12-11 02:33:30|111454|111404|111455.6|111405.6|111456.5|111406.5|111454|111404|6
1733884420000|2024-12-11 02:33:40|111455.5|111405.5|111457.8|111407.8|111457.8|111407.8|111455.5|111405.5|3
1733884430000|2024-12-11 02:33:50|111457.4|111407.4|111457.3|111407.3|111457.4|111407.4|111457.1|111407.1|4
1733884440000|2024-12-11 02:34:00|111457.4|111407.4|111459.5|111409.5|111460.5|111410.5|111457.2|111407.2|8
1733884450000|2024-12-11 02:34:10|111460.5|111410.5|111454.5|111404.5|111462.6|111412.6|111453.8|111403.8|14
1733884460000|2024-12-11 02:34:20|111454|111404|111452|111402|111454|111404|111452|111402|3
1733884470000|2024-12-11 02:34:30|111452.1|111402.1|111454.1|111404.1|111455.5|111405.5|111452|111402|12
1733884480000|2024-12-11 02:34:40|111452.1|111402.1|111458.5|111408.5|111458.7|111408.7|111452.1|111402.1|5
1733884490000|2024-12-11 02:34:50|111459|111409|111457.2|111407.2|111462.5|111412.5|111454.9|111404.9|13
1733884500000|2024-12-11 02:35:00|111457.9|111407.9|111457.4|111407.4|111465.9|111415.9|111453.8|111403.8|17
1733884510000|2024-12-11 02:35:10|111456.7|111406.7|111465.7|111415.7|111465.7|111415.7|111456.5|111406.5|12
1733884520000|2024-12-11 02:35:20|111463.1|111413.1|111468.3|111418.3|111468.3|111418.3|111463.1|111413.1|5
1733884530000|2024-12-11 02:35:30|111468.4|111418.4|111468.9|111418.9|111468.9|111418.9|111468.4|111418.4|4
1733884540000|2024-12-11 02:35:40|111466.6|111416.6|111442.6|111392.6|111466.6|111416.6|111442.6|111392.6|21
1733884550000|2024-12-11 02:35:50|111443.4|111393.4|111449.1|111399.1|111449.1|111399.1|111442.4|111392.4|8
1733884560000|2024-12-11 02:36:00|111447.8|111397.8|111440.3|111390.3|111448.2|111398.2|111440.3|111390.3|11
1733884570000|2024-12-11 02:36:10|111440.6|111390.6|111451.7|111401.7|111452.3|111402.3|111440.6|111390.6|19
1733884580000|2024-12-11 02:36:20|111450.7|111400.7|111449.8|111399.8|111451|111401|111449|111399|7
1733884590000|2024-12-11 02:36:30|111449.9|111399.9|111449.9|111399.9|111451.3|111401.3|111444.6|111394.6|9
1733884600000|2024-12-11 02:36:40|111446.1|111396.1|111450.9|111400.9|111450.9|111400.9|111446.1|111396.1|5
1733884610000|2024-12-11 02:36:50|111451|111401|111445.6|111395.6|111451.1|111401.1|111436.8|111386.8|17
1733884620000|2024-12-11 02:37:00|111445.7|111395.7|111445.8|111395.8|111445.8|111395.8|111436.1|111386.1|12
1733884630000|2024-12-11 02:37:10|111445.9|111395.9|111450.7|111400.7|111450.7|111400.7|111440.7|111390.7|9
1733884640000|2024-12-11 02:37:20|111447.9|111397.9|111449.1|111399.1|111449.1|111399.1|111442.4|111392.4|10
1733884650000|2024-12-11 02:37:30|111449.3|111399.3|111443.4|111393.4|111450.2|111400.2|111443.4|111393.4|9
1733884660000|2024-12-11 02:37:40|111444.4|111394.4|111449.4|111399.4|111451.4|111401.4|111441.9|111391.9|8
1733884670000|2024-12-11 02:37:50|111449.1|111399.1|111450.4|111400.4|111453.7|111403.7|111444.3|111394.3|13
1733884680000|2024-12-11 02:38:00|111446|111396|111461.4|111411.4|111461.4|111411.4|111446|111396|14
1733884690000|2024-12-11 02:38:10|111462.1|111412.1|111458.6|111408.6|111462.1|111412.1|111452.9|111402.9|7
1733884700000|2024-12-11 02:38:20|111458.5|111408.5|111453.8|111403.8|111458.5|111408.5|111452.8|111402.8|7
1733884710000|2024-12-11 02:38:30|111453.7|111403.7|111461.1|111411.1|111461.1|111411.1|111453.5|111403.5|8
1733884720000|2024-12-11 02:38:40|111461.3|111411.3|111459|111409|111461.3|111411.3|111449.4|111399.4|6
1733884730000|2024-12-11 02:38:50|111459.9|111409.9|111459.4|111409.4|111460.7|111410.7|111449.4|111399.4|15
1733884740000|2024-12-11 02:39:00|111461.8|111411.8|111461.8|111411.8|111461.8|111411.8|111456.6|111406.6|7
1733884750000|2024-12-11 02:39:10|111461.9|111411.9|111458.2|111408.2|111461.9|111411.9|111455.7|111405.7|9
1733884760000|2024-12-11 02:39:20|111455.2|111405.2|111457.7|111407.7|111460.6|111410.6|111455.2|111405.2|7
1733884770000|2024-12-11 02:39:30|111456.9|111406.9|111453.2|111403.2|111458.2|111408.2|111451.8|111401.8|9
1733884780000|2024-12-11 02:39:40|111452.2|111402.2|111448.8|111398.8|111452.2|111402.2|111445|111395|11
1733884790000|2024-12-11 02:39:50|111448.7|111398.7|111443.7|111393.7|111449|111399|111441.8|111391.8|11
1733884800000|2024-12-11 02:40:00|111446|111396|111445|111395|111447.3|111397.3|111440.7|111390.7|8
1733884810000|2024-12-11 02:40:10|111445.1|111395.1|111437.8|111387.8|111445.3|111395.3|111431.1|111381.1|33
1733884820000|2024-12-11 02:40:20|111436.3|111386.3|111432.4|111382.4|111440.2|111390.2|111431.9|111381.9|18
1733884830000|2024-12-11 02:40:30|111431.4|111381.4|111427.3|111377.3|111437.9|111387.9|111427.3|111377.3|15
1733884840000|2024-12-11 02:40:40|111426.3|111376.3|111417.2|111367.2|111428.2|111378.2|111417.2|111367.2|13
1733884850000|2024-12-11 02:40:50|111416.6|111366.6|111415.9|111365.9|111423.1|111373.1|111415.9|111365.9|8
1733884860000|2024-12-11 02:41:00|111422.5|111372.5|111422.4|111372.4|111424.2|111374.2|111415|111365|22
1733884870000|2024-12-11 02:41:10|111422.7|111372.7|111425.1|111375.1|111430.9|111380.9|111417.7|111367.7|20
1733884880000|2024-12-11 02:41:20|111424.5|111374.5|111429.3|111379.3|111429.3|111379.3|111418.5|111368.5|14
1733884890000|2024-12-11 02:41:30|111429.4|111379.4|111433.2|111383.2|111433.2|111383.2|111425.3|111375.3|16
1733884900000|2024-12-11 02:41:40|111431.3|111381.3|111435.7|111385.7|111440.9|111390.9|111430|111380|11
1733884910000|2024-12-11 02:41:50|111438.5|111388.5|111450.5|111400.5|111450.5|111400.5|111438.5|111388.5|15
1733884920000|2024-12-11 02:42:00|111452.2|111402.2|111452.7|111402.7|111452.7|111402.7|111452|111402|3
1733884930000|2024-12-11 02:42:10|111452.9|111402.9|111452.3|111402.3|111460.7|111410.7|111450.4|111400.4|19
1733884940000|2024-12-11 02:42:20|111452.2|111402.2|111459|111409|111460.1|111410.1|111451.9|111401.9|19
1733884950000|2024-12-11 02:42:30|111458.2|111408.2|111461.6|111411.6|111461.8|111411.8|111454.3|111404.3|17
1733884960000|2024-12-11 02:42:40|111460.6|111410.6|111470.2|111420.2|111477.1|111427.1|111460.6|111410.6|13
1733884970000|2024-12-11 02:42:50|111470.3|111420.3|111468.4|111418.4|111474|111424|111467.8|111417.8|15
1733884980000|2024-12-11 02:43:00|111469.4|111419.4|111483.3|111433.3|111484.3|111434.3|111469.4|111419.4|15
1733884990000|2024-12-11 02:43:10|111483|111433|111477.2|111427.2|111483.1|111433.1|111473.8|111423.8|15
1733885000000|2024-12-11 02:43:20|111477.3|111427.3|111476.6|111426.6|111477.3|111427.3|111476.6|111426.6|2
1733885010000|2024-12-11 02:43:30|111476.3|111426.3|111476.8|111426.8|111479.5|111429.5|111475.6|111425.6|14
1733885020000|2024-12-11 02:43:40|111476.6|111426.6|111477.1|111427.1|111479.8|111429.8|111476.3|111426.3|7
1733885030000|2024-12-11 02:43:50|111476.5|111426.5|111476|111426|111477|111427|111474.4|111424.4|9
1733885040000|2024-12-11 02:44:00|111476.9|111426.9|111477.3|111427.3|111477.7|111427.7|111476.6|111426.6|4
1733885050000|2024-12-11 02:44:10|111478.6|111428.6|111477.6|111427.6|111478.6|111428.6|111477.4|111427.4|4
1733885060000|2024-12-11 02:44:20|111476.8|111426.8|111474.8|111424.8|111476.8|111426.8|111471.8|111421.8|5
1733885070000|2024-12-11 02:44:30|111474.7|111424.7|111479.6|111429.6|111479.6|111429.6|111474.6|111424.6|10
1733885080000|2024-12-11 02:44:40|111480.6|111430.6|111475.1|111425.1|111483.2|111433.2|111475.1|111425.1|10
1733885090000|2024-12-11 02:44:50|111476.4|111426.4|111476.8|111426.8|111476.8|111426.8|111476.4|111426.4|5
1733885100000|2024-12-11 02:45:00|111476.7|111426.7|111477.5|111427.5|111477.5|111427.5|111476.7|111426.7|3
1733885110000|2024-12-11 02:45:10|111474|111424|111480.6|111430.6|111480.8|111430.8|111474|111424|6
1733885120000|2024-12-11 02:45:20|111481.4|111431.4|111477.8|111427.8|111482.1|111432.1|111476.8|111426.8|10
1733885130000|2024-12-11 02:45:30|111477.5|111427.5|111477.8|111427.8|111478.2|111428.2|111477.2|111427.2|10
1733885140000|2024-12-11 02:45:40|111480.4|111430.4|111482.1|111432.1|111485.9|111435.9|111479.9|111429.9|16
1733885150000|2024-12-11 02:45:50|111481.9|111431.9|111485.6|111435.6|111489.6|111439.6|111481.9|111431.9|8
1733885160000|2024-12-11 02:46:00|111486.3|111436.3|111481.9|111431.9|111493.2|111443.2|111477.6|111427.6|17
1733885170000|2024-12-11 02:46:10|111480.9|111430.9|111478.2|111428.2|111485.5|111435.5|111478.2|111428.2|13
1733885180000|2024-12-11 02:46:20|111479.2|111429.2|111477.4|111427.4|111483|111433|111477.4|111427.4|8
1733885190000|2024-12-11 02:46:30|111477.3|111427.3|111481.9|111431.9|111482.1|111432.1|111477.2|111427.2|7
1733885200000|2024-12-11 02:46:40|111483.6|111433.6|111483.7|111433.7|111483.7|111433.7|111483.6|111433.6|2
1733885210000|2024-12-11 02:46:50|111482.7|111432.7|111480.4|111430.4|111485.7|111435.7|111475|111425|13
1733885220000|2024-12-11 02:47:00|111479.4|111429.4|111478.5|111428.5|111482.5|111432.5|111473|111423|9
1733885230000|2024-12-11 02:47:10|111478.9|111428.9|111482.2|111432.2|111482.2|111432.2|111476.5|111426.5|9
1733885240000|2024-12-11 02:47:20|111480.2|111430.2|111482.8|111432.8|111482.8|111432.8|111477.8|111427.8|6
1733885250000|2024-12-11 02:47:30|111483|111433|111475.8|111425.8|111483|111433|111474.5|111424.5|10
1733885260000|2024-12-11 02:47:40|111475.7|111425.7|111475.6|111425.6|111475.7|111425.7|111475.6|111425.6|2
1733885270000|2024-12-11 02:47:50|111475.7|111425.7|111484.8|111434.8|111485.1|111435.1|111475.7|111425.7|14
1733885280000|2024-12-11 02:48:00|111489|111439|111486.1|111436.1|111490.7|111440.7|111484.8|111434.8|4
1733885290000|2024-12-11 02:48:10|111490.7|111440.7|111483.2|111433.2|111490.7|111440.7|111479.5|111429.5|12
1733885300000|2024-12-11 02:48:20|111483.4|111433.4|111478.1|111428.1|111484.2|111434.2|111477.8|111427.8|6
1733885310000|2024-12-11 02:48:30|111478.3|111428.3|111477.4|111427.4|111481.4|111431.4|111476.2|111426.2|11
1733885320000|2024-12-11 02:48:40|111481.4|111431.4|111477.4|111427.4|111481.4|111431.4|111477.4|111427.4|4
1733885330000|2024-12-11 02:48:50|111477.3|111427.3|111481.3|111431.3|111483.8|111433.8|111477.1|111427.1|8
1733885340000|2024-12-11 02:49:00|111480.3|111430.3|111442|111392|111480.3|111430.3|111437|111387|41
1733885350000|2024-12-11 02:49:10|111440|111390|111455.1|111405.1|111458.2|111408.2|111440|111390|40
1733885360000|2024-12-11 02:49:20|111458.9|111408.9|111454.6|111404.6|111458.9|111408.9|111454.6|111404.6|3
1733885370000|2024-12-11 02:49:30|111456.6|111406.6|111460.5|111410.5|111460.5|111410.5|111453.1|111403.1|11
1733885380000|2024-12-11 02:49:40|111458.2|111408.2|111458.2|111408.2|111460.3|111410.3|111451.6|111401.6|12
1733885390000|2024-12-11 02:49:50|111460.6|111410.6|111459.7|111409.7|111460.6|111410.6|111457.9|111407.9|9
1733885400000|2024-12-11 02:50:00|111462.7|111412.7|111462|111412|111462.7|111412.7|111460.4|111410.4|3
1733885410000|2024-12-11 02:50:10|111462.2|111412.2|111458.1|111408.1|111462.6|111412.6|111453.7|111403.7|12
1733885420000|2024-12-11 02:50:20|111458.5|111408.5|111459.1|111409.1|111462.4|111412.4|111454.3|111404.3|13
1733885430000|2024-12-11 02:50:30|111455.4|111405.4|111455.2|111405.2|111459.9|111409.9|111454.6|111404.6|7
1733885440000|2024-12-11 02:50:40|111454.4|111404.4|111454.8|111404.8|111459.4|111409.4|111453|111403|8
1733885450000|2024-12-11 02:50:50|111454.3|111404.3|111466.2|111416.2|111466.2|111416.2|111454.3|111404.3|11
1733885460000|2024-12-11 02:51:00|111466|111416|111467.1|111417.1|111467.4|111417.4|111458.5|111408.5|11
1733885470000|2024-12-11 02:51:10|111466.7|111416.7|111460.2|111410.2|111466.7|111416.7|111456|111406|12
1733885480000|2024-12-11 02:51:20|111460.1|111410.1|111451.8|111401.8|111465.3|111415.3|111443.1|111393.1|22
1733885490000|2024-12-11 02:51:30|111452|111402|111453.4|111403.4|111453.4|111403.4|111452|111402|6
1733885500000|2024-12-11 02:51:40|111451.3|111401.3|111445.3|111395.3|111451.3|111401.3|111445.3|111395.3|9
1733885510000|2024-12-11 02:51:50|111445.2|111395.2|111427.7|111377.7|111448.7|111398.7|111421.7|111371.7|34
1733885520000|2024-12-11 02:52:00|111429.1|111379.1|111420.2|111370.2|111429.1|111379.1|111420.2|111370.2|12
1733885530000|2024-12-11 02:52:10|111419.3|111369.3|111413.5|111363.5|111421.5|111371.5|111411.9|111361.9|22
1733885540000|2024-12-11 02:52:20|111416.2|111366.2|111416.7|111366.7|111419.9|111369.9|111414.2|111364.2|24
1733885550000|2024-12-11 02:52:30|111415.5|111365.5|111412.3|111362.3|111419.1|111369.1|111409.3|111359.3|20
1733885560000|2024-12-11 02:52:40|111412|111362|111411.6|111361.6|111412|111362|111407.3|111357.3|6
1733885570000|2024-12-11 02:52:50|111411.8|111361.8|111411.5|111361.5|111418.5|111368.5|111411.5|111361.5|9
1733885580000|2024-12-11 02:53:00|111412.7|111362.7|111419|111369|111425.5|111375.5|111412.7|111362.7|12
1733885590000|2024-12-11 02:53:10|111415.6|111365.6|111424.1|111374.1|111424.1|111374.1|111414.7|111364.7|13
1733885600000|2024-12-11 02:53:20|111429.3|111379.3|111425.5|111375.5|111429.3|111379.3|111421.5|111371.5|7
1733885610000|2024-12-11 02:53:30|111425.6|111375.6|111417.7|111367.7|111425.6|111375.6|111416.4|111366.4|13
1733885620000|2024-12-11 02:53:40|111412.7|111362.7|111418.2|111368.2|111418.6|111368.6|111412.7|111362.7|7
1733885630000|2024-12-11 02:53:50|111418.4|111368.4|111418.5|111368.5|111418.6|111368.6|111418.4|111368.4|3
1733885640000|2024-12-11 02:54:00|111418.6|111368.6|111416.7|111366.7|111418.6|111368.6|111413|111363|11
1733885650000|2024-12-11 02:54:10|111417|111367|111405.4|111355.4|111417.9|111367.9|111403.9|111353.9|20
1733885660000|2024-12-11 02:54:20|111408.3|111358.3|111411.3|111361.3|111411.3|111361.3|111405|111355|16
1733885670000|2024-12-11 02:54:30|111411.7|111361.7|111414.9|111364.9|111414.9|111364.9|111408.3|111358.3|10
1733885680000|2024-12-11 02:54:40|111415|111365|111427|111377|111427|111377|111412.7|111362.7|13
1733885690000|2024-12-11 02:54:50|111422|111372|111420.4|111370.4|111426.4|111376.4|111420.4|111370.4|8
1733885700000|2024-12-11 02:55:00|111420.3|111370.3|111419.7|111369.7|111424.3|111374.3|111419|111369|6
1733885710000|2024-12-11 02:55:10|111420.7|111370.7|111423.5|111373.5|111423.5|111373.5|111420.7|111370.7|3
1733885720000|2024-12-11 02:55:20|111422.5|111372.5|111422.2|111372.2|111422.9|111372.9|111421.9|111371.9|6
1733885730000|2024-12-11 02:55:30|111422.5|111372.5|111421.1|111371.1|111422.8|111372.8|111417|111367|7
1733885740000|2024-12-11 02:55:40|111420.4|111370.4|111421.6|111371.6|111422|111372|111413.7|111363.7|8
1733885750000|2024-12-11 02:55:50|111421.1|111371.1|111417.6|111367.6|111421.1|111371.1|111413.2|111363.2|7
1733885760000|2024-12-11 02:56:00|111418.3|111368.3|111418.9|111368.9|111418.9|111368.9|111418.3|111368.3|2
1733885770000|2024-12-11 02:56:10|111418|111368|111414.2|111364.2|111418.7|111368.7|111413.4|111363.4|12
1733885780000|2024-12-11 02:56:20|111413.8|111363.8|111403|111353|111413.8|111363.8|111403|111353|17
1733885790000|2024-12-11 02:56:30|111402.9|111352.9|111404.1|111354.1|111408.6|111358.6|111402.9|111352.9|4
1733885800000|2024-12-11 02:56:40|111404.2|111354.2|111420.8|111370.8|111429.3|111379.3|111400.9|111350.9|17
1733885810000|2024-12-11 02:56:50|111420|111370|111429.6|111379.6|111429.6|111379.6|111419.9|111369.9|10
1733885820000|2024-12-11 02:57:00|111430.2|111380.2|111433.2|111383.2|111433.2|111383.2|111426|111376|7
1733885830000|2024-12-11 02:57:10|111433.1|111383.1|111433.2|111383.2|111433.2|111383.2|111432.8|111382.8|8
1733885840000|2024-12-11 02:57:20|111433.1|111383.1|111426.2|111376.2|111433.1|111383.1|111426.2|111376.2|5
1733885850000|2024-12-11 02:57:30|111426.4|111376.4|111426.2|111376.2|111426.6|111376.6|111426.2|111376.2|4
1733885860000|2024-12-11 02:57:40|111425.2|111375.2|111420.5|111370.5|111427.8|111377.8|111420.5|111370.5|6
1733885870000|2024-12-11 02:57:50|111421.3|111371.3|111424.7|111374.7|111429.4|111379.4|111421.3|111371.3|13
1733885880000|2024-12-11 02:58:00|111424.4|111374.4|111422.6|111372.6|111425.6|111375.6|111416.3|111366.3|13
1733885890000|2024-12-11 02:58:10|111423.1|111373.1|111430.6|111380.6|111432.8|111382.8|111418.3|111368.3|20
1733885900000|2024-12-11 02:58:20|111435.4|111385.4|111447.1|111397.1|111453.2|111403.2|111435.4|111385.4|16
1733885910000|2024-12-11 02:58:30|111446.7|111396.7|111445.3|111395.3|111452|111402|111440.4|111390.4|16
1733885920000|2024-12-11 02:58:40|111445.4|111395.4|111450.7|111400.7|111450.7|111400.7|111438.4|111388.4|10
1733885930000|2024-12-11 02:58:50|111450.4|111400.4|111445.6|111395.6|111450.9|111400.9|111445.6|111395.6|6
1733885940000|2024-12-11 02:59:00|111444.6|111394.6|111441.7|111391.7|111444.6|111394.6|111435.4|111385.4|5
1733885950000|2024-12-11 02:59:10|111442.5|111392.5|111443.3|111393.3|111446.3|111396.3|111438|111388|11
1733885960000|2024-12-11 02:59:20|111439.3|111389.3|111438.6|111388.6|111441.5|111391.5|111436.8|111386.8|7
1733885970000|2024-12-11 02:59:30|111438.7|111388.7|111442.8|111392.8|111442.8|111392.8|111438.7|111388.7|2
1733885980000|2024-12-11 02:59:40|111438.6|111388.6|111442.7|111392.7|111442.8|111392.8|111438.6|111388.6|3
1733885990000|2024-12-11 02:59:50|111442.5|111392.5|111426|111376|111442.5|111392.5|111417.1|111367.1|16
1733886000000|2024-12-11 03:00:00|111432.5|111382.5|111424.2|111374.2|111432.5|111382.5|111421.8|111371.8|24
1733886010000|2024-12-11 03:00:10|111431.2|111381.2|111420.8|111370.8|111431.9|111381.9|111419.4|111369.4|17
1733886020000|2024-12-11 03:00:20|111420.7|111370.7|111423.8|111373.8|111426.1|111376.1|111416.9|111366.9|11
1733886030000|2024-12-11 03:00:30|111423.7|111373.7|111418.8|111368.8|111424.4|111374.4|111418.7|111368.7|9
1733886040000|2024-12-11 03:00:40|111418.9|111368.9|111423.7|111373.7|111423.7|111373.7|111418.9|111368.9|3
1733886050000|2024-12-11 03:00:50|111423.6|111373.6|111409.5|111359.5|111423.9|111373.9|111409.5|111359.5|10
1733886060000|2024-12-11 03:01:00|111411.1|111361.1|111412.4|111362.4|111415.8|111365.8|111411.1|111361.1|5
1733886070000|2024-12-11 03:01:10|111412.3|111362.3|111419.6|111369.6|111419.6|111369.6|111412.1|111362.1|9
1733886080000|2024-12-11 03:01:20|111418.6|111368.6|111411.6|111361.6|111422.2|111372.2|111410.6|111360.6|15
1733886090000|2024-12-11 03:01:30|111411.9|111361.9|111412.3|111362.3|111416.4|111366.4|111411.9|111361.9|5
1733886110000|2024-12-11 03:01:50|111413.3|111363.3|111420.3|111370.3|111421.3|111371.3|111413.2|111363.2|11
1733886120000|2024-12-11 03:02:00|111420.2|111370.2|111433.5|111383.5|111433.5|111383.5|111418.7|111368.7|23
1733886130000|2024-12-11 03:02:10|111438.6|111388.6|111448.6|111398.6|111448.7|111398.7|111438.6|111388.6|15
1733886140000|2024-12-11 03:02:20|111449.3|111399.3|111448.6|111398.6|111451.8|111401.8|111446.3|111396.3|9
1733886150000|2024-12-11 03:02:30|111448.7|111398.7|111451.1|111401.1|111451.8|111401.8|111443.7|111393.7|21
1733886160000|2024-12-11 03:02:40|111450.8|111400.8|111444.1|111394.1|111451.4|111401.4|111444.1|111394.1|8
1733886170000|2024-12-11 03:02:50|111444.4|111394.4|111445.4|111395.4|111449.5|111399.5|111440.3|111390.3|8
1733886180000|2024-12-11 03:03:00|111446.1|111396.1|111451.9|111401.9|111451.9|111401.9|111434.8|111384.8|18
1733886200000|2024-12-11 03:03:20|111452|111402|111451.9|111401.9|111452.1|111402.1|111445|111395|9
1733886210000|2024-12-11 03:03:30|111445.8|111395.8|111452.9|111402.9|111452.9|111402.9|111445.8|111395.8|5
1733886220000|2024-12-11 03:03:40|111452.7|111402.7|111448.2|111398.2|111454.7|111404.7|111445.8|111395.8|12
1733886230000|2024-12-11 03:03:50|111448.3|111398.3|111453.6|111403.6|111454|111404|111448.3|111398.3|5
1733886240000|2024-12-11 03:04:00|111453.5|111403.5|111452.2|111402.2|111458.5|111408.5|111452.2|111402.2|10
1733886250000|2024-12-11 03:04:10|111451.9|111401.9|111451.7|111401.7|111451.9|111401.9|111451.7|111401.7|3
1733886260000|2024-12-11 03:04:20|111457.9|111407.9|111451.5|111401.5|111457.9|111407.9|111451.3|111401.3|5
1733886270000|2024-12-11 03:04:30|111452|111402|111463.1|111413.1|111464.1|111414.1|111449.3|111399.3|15
1733886280000|2024-12-11 03:04:40|111463.2|111413.2|111462.2|111412.2|111463.2|111413.2|111459|111409|4
1733886290000|2024-12-11 03:04:50|111461.8|111411.8|111455.8|111405.8|111461.8|111411.8|111455.8|111405.8|6
1733886300000|2024-12-11 03:05:00|111455.6|111405.6|111456.9|111406.9|111457.9|111407.9|111455.3|111405.3|6
1733886310000|2024-12-11 03:05:10|111457.2|111407.2|111460.8|111410.8|111460.8|111410.8|111457.2|111407.2|4
1733886320000|2024-12-11 03:05:20|111450.9|111400.9|111459.6|111409.6|111464.3|111414.3|111450.9|111400.9|8
1733886330000|2024-12-11 03:05:30|111464.4|111414.4|111463.9|111413.9|111464.7|111414.7|111456.9|111406.9|13
1733886340000|2024-12-11 03:05:40|111464.9|111414.9|111461.8|111411.8|111464.9|111414.9|111461.8|111411.8|2
1733886350000|2024-12-11 03:05:50|111459.1|111409.1|111460|111410|111463.3|111413.3|111455.9|111405.9|8
1733886360000|2024-12-11 03:06:00|111461.7|111411.7|111460.3|111410.3|111461.7|111411.7|111453|111403|10
1733886370000|2024-12-11 03:06:10|111464.1|111414.1|111468.1|111418.1|111473.2|111423.2|111456.7|111406.7|26
1733886380000|2024-12-11 03:06:20|111466.2|111416.2|111461.1|111411.1|111467.5|111417.5|111456.9|111406.9|15
1733886390000|2024-12-11 03:06:30|111462.1|111412.1|111462.8|111412.8|111467.6|111417.6|111457.1|111407.1|14
1733886400000|2024-12-11 03:06:40|111462.5|111412.5|111462|111412|111462.9|111412.9|111460.7|111410.7|8
1733886410000|2024-12-11 03:06:50|111461.8|111411.8|111463.9|111413.9|111466.7|111416.7|111456.3|111406.3|12
1733886420000|2024-12-11 03:07:00|111457.6|111407.6|111455.8|111405.8|111460.1|111410.1|111454.9|111404.9|7
1733886430000|2024-12-11 03:07:10|111460.1|111410.1|111461.3|111411.3|111465.2|111415.2|111455.8|111405.8|9
1733886440000|2024-12-11 03:07:20|111461|111411|111457.8|111407.8|111465.7|111415.7|111456.6|111406.6|16
1733886450000|2024-12-11 03:07:30|111462.3|111412.3|111446.7|111396.7|111462.4|111412.4|111439.6|111389.6|23
1733886460000|2024-12-11 03:07:40|111447.9|111397.9|111450.1|111400.1|111450.1|111400.1|111447.9|111397.9|5
1733886480000|2024-12-11 03:08:00|111450.7|111400.7|111450.7|111400.7|111450.7|111400.7|111450.7|111400.7|1
1733886490000|2024-12-11 03:08:10|111450.8|111400.8|111449|111399|111450.8|111400.8|111449|111399|4
1733886500000|2024-12-11 03:08:20|111450.7|111400.7|111451|111401|111452.6|111402.6|111444.5|111394.5|8
1733886510000|2024-12-11 03:08:30|111451.1|111401.1|111460.8|111410.8|111460.8|111410.8|111449.3|111399.3|11
1733886520000|2024-12-11 03:08:40|111460.3|111410.3|111460.1|111410.1|111464|111414|111459.5|111409.5|8
1733886530000|2024-12-11 03:08:50|111459.6|111409.6|111460.5|111410.5|111461.8|111411.8|111457.8|111407.8|18
1733886540000|2024-12-11 03:09:00|111461.3|111411.3|111474.9|111424.9|111474.9|111424.9|111461.3|111411.3|9
1733886550000|2024-12-11 03:09:10|111475.1|111425.1|111475.1|111425.1|111475.3|111425.3|111475.1|111425.1|4
1733886560000|2024-12-11 03:09:20|111476.3|111426.3|111475.4|111425.4|111483.5|111433.5|111475.4|111425.4|9
1733886570000|2024-12-11 03:09:30|111475.2|111425.2|111477.7|111427.7|111482.5|111432.5|111474.2|111424.2|10
1733886580000|2024-12-11 03:09:40|111482.1|111432.1|111481.7|111431.7|111482.9|111432.9|111474.2|111424.2|12
1733886590000|2024-12-11 03:09:50|111481.9|111431.9|111480.5|111430.5|111483.2|111433.2|111480.5|111430.5|7
1733886600000|2024-12-11 03:10:00|111478.3|111428.3|111474.8|111424.8|111483.6|111433.6|111472.7|111422.7|12
1733886610000|2024-12-11 03:10:10|111474.7|111424.7|111477.8|111427.8|111477.8|111427.8|111474.6|111424.6|5
1733886620000|2024-12-11 03:10:20|111478|111428|111472.4|111422.4|111478|111428|111471|111421|8
1733886630000|2024-12-11 03:10:30|111472.9|111422.9|111475.4|111425.4|111476.8|111426.8|111472.9|111422.9|10
1733886640000|2024-12-11 03:10:40|111473.1|111423.1|111481.9|111431.9|111481.9|111431.9|111473.1|111423.1|13
1733886650000|2024-12-11 03:10:50|111482|111432|111482|111432|111482|111432|111482|111432|1
1733886660000|2024-12-11 03:11:00|111482.3|111432.3|111474|111424|111482.3|111432.3|111474|111424|7
1733886670000|2024-12-11 03:11:10|111474.1|111424.1|111480.8|111430.8|111480.8|111430.8|111472.9|111422.9|14
1733886680000|2024-12-11 03:11:20|111477.5|111427.5|111478.8|111428.8|111482.2|111432.2|111477.5|111427.5|7
1733886690000|2024-12-11 03:11:30|111479|111429|111472.3|111422.3|111479.1|111429.1|111472.3|111422.3|7
1733886700000|2024-12-11 03:11:40|111471|111421|111475.2|111425.2|111475.2|111425.2|111468.6|111418.6|8
1733886710000|2024-12-11 03:11:50|111473|111423|111465|111415|111473|111423|111454.9|111404.9|21
1733886720000|2024-12-11 03:12:00|111464.6|111414.6|111465.9|111415.9|111465.9|111415.9|111458.9|111408.9|10
1733886730000|2024-12-11 03:12:10|111465.8|111415.8|111465.1|111415.1|111470.8|111420.8|111462.4|111412.4|29
1733886740000|2024-12-11 03:12:20|111463.1|111413.1|111464.5|111414.5|111464.5|111414.5|111462.6|111412.6|4
1733886750000|2024-12-11 03:12:30|111464.6|111414.6|111465.7|111415.7|111465.9|111415.9|111459.2|111409.2|13
1733886760000|2024-12-11 03:12:40|111465.6|111415.6|111465.4|111415.4|111465.6|111415.6|111461|111411|10
1733886770000|2024-12-11 03:12:50|111463.9|111413.9|111452.9|111402.9|111463.9|111413.9|111452.9|111402.9|12
1733886780000|2024-12-11 03:13:00|111451.7|111401.7|111453.2|111403.2|111454.3|111404.3|111451.7|111401.7|9
1733886790000|2024-12-11 03:13:10|111453.4|111403.4|111459.1|111409.1|111459.1|111409.1|111453.2|111403.2|11
1733886800000|2024-12-11 03:13:20|111459.2|111409.2|111461.7|111411.7|111465.1|111415.1|111455.3|111405.3|17
1733886810000|2024-12-11 03:13:30|111462|111412|111455.4|111405.4|111467.9|111417.9|111455.4|111405.4|18
1733886820000|2024-12-11 03:13:40|111454.6|111404.6|111458.8|111408.8|111463|111413|111454.6|111404.6|14
1733886830000|2024-12-11 03:13:50|111458.6|111408.6|111457.9|111407.9|111460.5|111410.5|111457.9|111407.9|6
1733886840000|2024-12-11 03:14:00|111458.7|111408.7|111457.3|111407.3|111458.7|111408.7|111450.6|111400.6|13
1733886850000|2024-12-11 03:14:10|111458.2|111408.2|111452.2|111402.2|111460.2|111410.2|111445.6|111395.6|13
1733886860000|2024-12-11 03:14:20|111456.5|111406.5|111460.3|111410.3|111464.2|111414.2|111451.9|111401.9|14
1733886870000|2024-12-11 03:14:30|111464.2|111414.2|111453.5|111403.5|111465|111415|111453.4|111403.4|17
1733886880000|2024-12-11 03:14:40|111455|111405|111460|111410|111460|111410|111453.7|111403.7|10
1733886890000|2024-12-11 03:14:50|111459.7|111409.7|111470.2|111420.2|111471.3|111421.3|111459.3|111409.3|8
1733886900000|2024-12-11 03:15:00|111471.4|111421.4|111483|111433|111488.5|111438.5|111471.4|111421.4|10
1733886910000|2024-12-11 03:15:10|111483.2|111433.2|111483|111433|111483.3|111433.3|111483|111433|4
1733886920000|2024-12-11 03:15:20|111483.2|111433.2|111483.5|111433.5|111483.5|111433.5|111478.4|111428.4|5
1733886930000|2024-12-11 03:15:30|111480.2|111430.2|111475.6|111425.6|111480.2|111430.2|111475.6|111425.6|8
1733886940000|2024-12-11 03:15:40|111475.5|111425.5|111477.8|111427.8|111478.5|111428.5|111472.1|111422.1|11
1733886950000|2024-12-11 03:15:50|111476.8|111426.8|111459.8|111409.8|111476.8|111426.8|111459.8|111409.8|26
1733886960000|2024-12-11 03:16:00|111460.3|111410.3|111450.7|111400.7|111462.6|111412.6|111450.3|111400.3|21
1733886970000|2024-12-11 03:16:10|111452|111402|111454.3|111404.3|111454.6|111404.6|111451|111401|5
1733886980000|2024-12-11 03:16:20|111453.3|111403.3|111449.1|111399.1|111453.3|111403.3|111445.3|111395.3|3
1733886990000|2024-12-11 03:16:30|111450.3|111400.3|111451.9|111401.9|111456.2|111406.2|111450.3|111400.3|9
1733887000000|2024-12-11 03:16:40|111451.8|111401.8|111451.7|111401.7|111451.8|111401.8|111451.7|111401.7|2
1733887010000|2024-12-11 03:16:50|111451.8|111401.8|111451.3|111401.3|111452.2|111402.2|111451.3|111401.3|5
1733887020000|2024-12-11 03:17:00|111454.7|111404.7|111456.2|111406.2|111457.8|111407.8|111451|111401|11
1733887030000|2024-12-11 03:17:10|111455.5|111405.5|111454.1|111404.1|111458.8|111408.8|111453.3|111403.3|7
1733887040000|2024-12-11 03:17:20|111454.3|111404.3|111456.1|111406.1|111459.2|111409.2|111451.5|111401.5|17
1733887050000|2024-12-11 03:17:30|111455.8|111405.8|111455.5|111405.5|111455.8|111405.8|111455.5|111405.5|3
1733887060000|2024-12-11 03:17:40|111455.2|111405.2|111455.2|111405.2|111455.2|111405.2|111455|111405|3
1733887070000|2024-12-11 03:17:50|111455.7|111405.7|111452.3|111402.3|111455.7|111405.7|111450.8|111400.8|9
1733887080000|2024-12-11 03:18:00|111451.6|111401.6|111451.9|111401.9|111451.9|111401.9|111451.6|111401.6|2
1733887090000|2024-12-11 03:18:10|111452.6|111402.6|111459.6|111409.6|111466.5|111416.5|111451.9|111401.9|18
1733887100000|2024-12-11 03:18:20|111458.3|111408.3|111454.1|111404.1|111461.1|111411.1|111447.9|111397.9|19
1733887110000|2024-12-11 03:18:30|111454.4|111404.4|111454.6|111404.6|111454.6|111404.6|111454.4|111404.4|2
1733887120000|2024-12-11 03:18:40|111454.7|111404.7|111450.1|111400.1|111454.7|111404.7|111450.1|111400.1|3
1733887130000|2024-12-11 03:18:50|111450.2|111400.2|111449.5|111399.5|111451.1|111401.1|111447.1|111397.1|12
1733887140000|2024-12-11 03:19:00|111448.5|111398.5|111448.5|111398.5|111448.5|111398.5|111448.5|111398.5|1
1733887150000|2024-12-11 03:19:10|111448.6|111398.6|111438.2|111388.2|111448.6|111398.6|111437.8|111387.8|9
1733887160000|2024-12-11 03:19:20|111439.8|111389.8|111450.1|111400.1|111452.4|111402.4|111439.2|111389.2|24
1733887170000|2024-12-11 03:19:30|111450.2|111400.2|111451.4|111401.4|111451.6|111401.6|111443.2|111393.2|18
1733887180000|2024-12-11 03:19:40|111445|111395|111450.3|111400.3|111452.9|111402.9|111445|111395|6
1733887190000|2024-12-11 03:19:50|111450.5|111400.5|111453.2|111403.2|111453.2|111403.2|111446.3|111396.3|6
1733887200000|2024-12-11 03:20:00|111453.1|111403.1|111455|111405|111459|111409|111449|111399|16
1733887210000|2024-12-11 03:20:10|111459|111409|111454.9|111404.9|111459|111409|111454.9|111404.9|2
1733887220000|2024-12-11 03:20:20|111452.7|111402.7|111454.4|111404.4|111454.4|111404.4|111452.5|111402.5|6
1733887230000|2024-12-11 03:20:30|111455|111405|111466.2|111416.2|111466.2|111416.2|111454.8|111404.8|22
1733887240000|2024-12-11 03:20:40|111464.3|111414.3|111461.1|111411.1|111466.6|111416.6|111456|111406|17
1733887250000|2024-12-11 03:20:50|111461.6|111411.6|111462|111412|111463.3|111413.3|111455.5|111405.5|11
1733887260000|2024-12-11 03:21:00|111462.8|111412.8|111478.2|111428.2|111478.2|111428.2|111459.2|111409.2|25
1733887270000|2024-12-11 03:21:10|111478.3|111428.3|111479.4|111429.4|111479.4|111429.4|111472.5|111422.5|11
1733887280000|2024-12-11 03:21:20|111479.5|111429.5|111479.4|111429.4|111479.6|111429.6|111475.4|111425.4|6
1733887290000|2024-12-11 03:21:30|111479.9|111429.9|111479.1|111429.1|111480.7|111430.7|111478.5|111428.5|11
1733887300000|2024-12-11 03:21:40|111479.5|111429.5|111484.5|111434.5|111484.5|111434.5|111478.3|111428.3|8
1733887310000|2024-12-11 03:21:50|111484|111434|111482.2|111432.2|111486.8|111436.8|111481|111431|9
1733887320000|2024-12-11 03:22:00|111482.9|111432.9|111489.7|111439.7|111491.5|111441.5|111482.9|111432.9|17
1733887330000|2024-12-11 03:22:10|111489.8|111439.8|111491.7|111441.7|111495.8|111445.8|111489.7|111439.7|11
1733887340000|2024-12-11 03:22:20|111494.4|111444.4|111498.2|111448.2|111501.8|111451.8|111491.6|111441.6|13
1733887350000|2024-12-11 03:22:30|111497.9|111447.9|111498.6|111448.6|111500.3|111450.3|111496.6|111446.6|15
1733887360000|2024-12-11 03:22:40|111497.3|111447.3|111496.6|111446.6|111497.3|111447.3|111496.4|111446.4|4
1733887370000|2024-12-11 03:22:50|111496.8|111446.8|111496.8|111446.8|111496.8|111446.8|111496.1|111446.1|4
1733887380000|2024-12-11 03:23:00|111493.7|111443.7|111481.4|111431.4|111493.7|111443.7|111479.7|111429.7|12
1733887390000|2024-12-11 03:23:10|111481.3|111431.3|111484.7|111434.7|111487.4|111437.4|111480.6|111430.6|5
1733887400000|2024-12-11 03:23:20|111480.6|111430.6|111480.1|111430.1|111485.7|111435.7|111480.1|111430.1|8
1733887410000|2024-12-11 03:23:30|111481.4|111431.4|111494.3|111444.3|111495.6|111445.6|111479.4|111429.4|17
1733887420000|2024-12-11 03:23:40|111495.2|111445.2|111492.9|111442.9|111495.2|111445.2|111491|111441|4
1733887430000|2024-12-11 03:23:50|111493|111443|111497.5|111447.5|111500.5|111450.5|111493|111443|14
1733887440000|2024-12-11 03:24:00|111498.8|111448.8|111501.3|111451.3|111502.6|111452.6|111497.5|111447.5|16
1733887450000|2024-12-11 03:24:10|111501.4|111451.4|111503.5|111453.5|111503.5|111453.5|111498.6|111448.6|7
1733887460000|2024-12-11 03:24:20|111498.9|111448.9|111492|111442|111498.9|111448.9|111492|111442|8
1733887470000|2024-12-11 03:24:30|111492.2|111442.2|111492.6|111442.6|111492.7|111442.7|111492.2|111442.2|3
1733887480000|2024-12-11 03:24:40|111495.2|111445.2|111496.1|111446.1|111496.1|111446.1|111495.1|111445.1|3
1733887490000|2024-12-11 03:24:50|111496|111446|111501.9|111451.9|111501.9|111451.9|111493.7|111443.7|14
1733887500000|2024-12-11 03:25:00|111500.6|111450.6|111501|111451|111507|111457|111493.9|111443.9|14
1733887510000|2024-12-11 03:25:10|111504.8|111454.8|111511.3|111461.3|111521.4|111471.4|111504.8|111454.8|19
1733887520000|2024-12-11 03:25:20|111511.2|111461.2|111514.8|111464.8|111514.8|111464.8|111508.5|111458.5|6
1733887530000|2024-12-11 03:25:30|111514.7|111464.7|111515.7|111465.7|111521.3|111471.3|111513.3|111463.3|15
1733887540000|2024-12-11 03:25:40|111516.2|111466.2|111522.2|111472.2|111522.2|111472.2|111516.2|111466.2|12
1733887550000|2024-12-11 03:25:50|111522.7|111472.7|111522.7|111472.7|111522.7|111472.7|111522.7|111472.7|1
1733887560000|2024-12-11 03:26:00|111525|111475|111523.6|111473.6|111526.3|111476.3|111519.7|111469.7|9
1733887570000|2024-12-11 03:26:10|111522.9|111472.9|111535.9|111485.9|111541.1|111491.1|111521.8|111471.8|19
1733887580000|2024-12-11 03:26:20|111537.9|111487.9|111538|111488|111543|111493|111534.2|111484.2|15
1733887590000|2024-12-11 03:26:30|111543|111493|111535.3|111485.3|111546.2|111496.2|111534.1|111484.1|14
1733887600000|2024-12-11 03:26:40|111532.6|111482.6|111533.8|111483.8|111538.6|111488.6|111522.2|111472.2|22
1733887610000|2024-12-11 03:26:50|111527.1|111477.1|111533.2|111483.2|111534.8|111484.8|111525.6|111475.6|13
1733887620000|2024-12-11 03:27:00|111533|111483|111525.5|111475.5|111533|111483|111525.5|111475.5|4
1733887630000|2024-12-11 03:27:10|111524.7|111474.7|111513.6|111463.6|111524.7|111474.7|111506.9|111456.9|16
1733887640000|2024-12-11 03:27:20|111513.9|111463.9|111508.2|111458.2|111514.5|111464.5|111505.9|111455.9|18
1733887650000|2024-12-11 03:27:30|111508.4|111458.4|111512.3|111462.3|111512.7|111462.7|111506.7|111456.7|15
1733887660000|2024-12-11 03:27:40|111508.6|111458.6|111510.6|111460.6|111510.6|111460.6|111505|111455|8
1733887670000|2024-12-11 03:27:50|111506.6|111456.6|111504.2|111454.2|111512.5|111462.5|111504.2|111454.2|6
1733887680000|2024-12-11 03:28:00|111503.2|111453.2|111510.3|111460.3|111510.3|111460.3|111501.3|111451.3|12
1733887690000|2024-12-11 03:28:10|111509.6|111459.6|111511|111461|111511.9|111461.9|111505.1|111455.1|10
1733887700000|2024-12-11 03:28:20|111510.9|111460.9|111510.8|111460.8|111510.9|111460.9|111502.7|111452.7|5
1733887710000|2024-12-11 03:28:30|111510.6|111460.6|111507.4|111457.4|111510.6|111460.6|111507.4|111457.4|6
1733887720000|2024-12-11 03:28:40|111510.1|111460.1|111507.4|111457.4|111515.4|111465.4|111506.1|111456.1|9
1733887730000|2024-12-11 03:28:50|111507.5|111457.5|111508.8|111458.8|111508.8|111458.8|111507.4|111457.4|4
1733887740000|2024-12-11 03:29:00|111507.8|111457.8|111515.9|111465.9|111515.9|111465.9|111507.8|111457.8|3
1733887750000|2024-12-11 03:29:10|111512.1|111462.1|111511.2|111461.2|111512.2|111462.2|111511.2|111461.2|3
1733887760000|2024-12-11 03:29:20|111510.4|111460.4|111512.6|111462.6|111512.6|111462.6|111509.5|111459.5|5
1733887770000|2024-12-11 03:29:30|111510.4|111460.4|111510.4|111460.4|111510.4|111460.4|111510.4|111460.4|1
1733887780000|2024-12-11 03:29:40|111510.3|111460.3|111513.6|111463.6|111515.8|111465.8|111506.1|111456.1|9
1733887790000|2024-12-11 03:29:50|111512.4|111462.4|111506|111456|111512.4|111462.4|111504.6|111454.6|8
1733887800000|2024-12-11 03:30:00|111508.1|111458.1|111518.2|111468.2|111520.5|111470.5|111508.1|111458.1|14
1733887810000|2024-12-11 03:30:10|111525.3|111475.3|111513.6|111463.6|111525.3|111475.3|111513.6|111463.6|10
1733887820000|2024-12-11 03:30:20|111513.3|111463.3|111519.2|111469.2|111520.2|111470.2|111513|111463|7
1733887830000|2024-12-11 03:30:30|111519.5|111469.5|111522.5|111472.5|111523.9|111473.9|111519.5|111469.5|10
1733887840000|2024-12-11 03:30:40|111522.2|111472.2|111522.3|111472.3|111527.9|111477.9|111521.8|111471.8|6
1733887850000|2024-12-11 03:30:50|111525.1|111475.1|111517.1|111467.1|111525.3|111475.3|111517.1|111467.1|9
1733887860000|2024-12-11 03:31:00|111518.1|111468.1|111518.7|111468.7|111519|111469|111517.1|111467.1|5
1733887870000|2024-12-11 03:31:10|111518.4|111468.4|111521.6|111471.6|111521.6|111471.6|111514.7|111464.7|6
1733887880000|2024-12-11 03:31:20|111523.1|111473.1|111524.3|111474.3|111527.5|111477.5|111510.5|111460.5|10
1733887890000|2024-12-11 03:31:30|111524.1|111474.1|111519.2|111469.2|111524.8|111474.8|111516.6|111466.6|9
1733887900000|2024-12-11 03:31:40|111523.5|111473.5|111519.5|111469.5|111523.8|111473.8|111515.6|111465.6|6
1733887910000|2024-12-11 03:31:50|111515.6|111465.6|111515.7|111465.7|111515.7|111465.7|111515.6|111465.6|2
1733887920000|2024-12-11 03:32:00|111515.6|111465.6|111527.4|111477.4|111535.9|111485.9|111515.6|111465.6|17
1733887930000|2024-12-11 03:32:10|111527.2|111477.2|111524.8|111474.8|111528.6|111478.6|111523.8|111473.8|5
1733887940000|2024-12-11 03:32:20|111525.2|111475.2|111523.2|111473.2|111529.6|111479.6|111515.2|111465.2|18
1733887950000|2024-12-11 03:32:30|111519.5|111469.5|111533.1|111483.1|111539.8|111489.8|111519.5|111469.5|16
1733887960000|2024-12-11 03:32:40|111534.1|111484.1|111531.8|111481.8|111537.7|111487.7|111530.9|111480.9|12
1733887970000|2024-12-11 03:32:50|111532.2|111482.2|111540.6|111490.6|111541.5|111491.5|111532.2|111482.2|10
1733887980000|2024-12-11 03:33:00|111539.6|111489.6|111526.3|111476.3|111539.6|111489.6|111516.6|111466.6|14
1733887990000|2024-12-11 03:33:10|111526|111476|111528|111478|111528|111478|111521|111471|5
1733888000000|2024-12-11 03:33:20|111527.1|111477.1|111521.4|111471.4|111527.1|111477.1|111517.5|111467.5|4
1733888010000|2024-12-11 03:33:30|111521.7|111471.7|111529.2|111479.2|111529.2|111479.2|111521.7|111471.7|9
1733888020000|2024-12-11 03:33:40|111528.6|111478.6|111523.7|111473.7|111528.6|111478.6|111523.4|111473.4|5
1733888030000|2024-12-11 03:33:50|111523|111473|111518.2|111468.2|111525.9|111475.9|111518.2|111468.2|9
1733888040000|2024-12-11 03:34:00|111522.7|111472.7|111515|111465|111525.4|111475.4|111506.4|111456.4|9
1733888050000|2024-12-11 03:34:10|111515.1|111465.1|111515.8|111465.8|111515.8|111465.8|111509.8|111459.8|3
1733888060000|2024-12-11 03:34:20|111515.6|111465.6|111516|111466|111516|111466|111515.5|111465.5|4
1733888070000|2024-12-11 03:34:30|111515.8|111465.8|111512|111462|111515.8|111465.8|111508.7|111458.7|7
1733888080000|2024-12-11 03:34:40|111515.2|111465.2|111515.2|111465.2|111515.2|111465.2|111515.2|111465.2|1
1733888090000|2024-12-11 03:34:50|111511.9|111461.9|111512|111462|111512|111462|111511.9|111461.9|2
1733888100000|2024-12-11 03:35:00|111520.3|111470.3|111513.3|111463.3|111520.3|111470.3|111508.6|111458.6|9
1733888110000|2024-12-11 03:35:10|111513.1|111463.1|111516.8|111466.8|111518.1|111468.1|111513|111463|18
1733888120000|2024-12-11 03:35:20|111516.7|111466.7|111513.1|111463.1|111517.8|111467.8|111513.1|111463.1|4
1733888130000|2024-12-11 03:35:30|111512.9|111462.9|111517|111467|111517.8|111467.8|111512.9|111462.9|7
1733888140000|2024-12-11 03:35:40|111513.4|111463.4|111504.5|111454.5|111518.2|111468.2|111486.7|111436.7|16
1733888150000|2024-12-11 03:35:50|111505.8|111455.8|111507.6|111457.6|111511.5|111461.5|111505.8|111455.8|8
1733888160000|2024-12-11 03:36:00|111506.9|111456.9|111512.3|111462.3|111512.3|111462.3|111506.4|111456.4|6
1733888170000|2024-12-11 03:36:10|111512.5|111462.5|111508.1|111458.1|111517.4|111467.4|111504.1|111454.1|17
1733888180000|2024-12-11 03:36:20|111508.2|111458.2|111509.5|111459.5|111509.5|111459.5|111508.2|111458.2|4
1733888190000|2024-12-11 03:36:30|111509.3|111459.3|111509.4|111459.4|111509.5|111459.5|111509.1|111459.1|5
1733888200000|2024-12-11 03:36:40|111509.3|111459.3|111516.5|111466.5|111519.9|111469.9|111509.3|111459.3|10
1733888210000|2024-12-11 03:36:50|111516|111466|111515|111465|111516|111466|111514|111464|7
1733888220000|2024-12-11 03:37:00|111516.7|111466.7|111512.5|111462.5|111516.7|111466.7|111505.8|111455.8|8
1733888230000|2024-12-11 03:37:10|111507.1|111457.1|111515.5|111465.5|111515.8|111465.8|111503.8|111453.8|12
1733888240000|2024-12-11 03:37:20|111515.3|111465.3|111514.1|111464.1|111515.3|111465.3|111514.1|111464.1|2
1733888250000|2024-12-11 03:37:30|111514.2|111464.2|111511.3|111461.3|111514.2|111464.2|111511.3|111461.3|6
1733888260000|2024-12-11 03:37:40|111507.1|111457.1|111506.9|111456.9|111513.1|111463.1|111506.6|111456.6|8
1733888270000|2024-12-11 03:37:50|111506.8|111456.8|111513.8|111463.8|111515.5|111465.5|111506.4|111456.4|9
1733888280000|2024-12-11 03:38:00|111515.5|111465.5|111514.6|111464.6|111515.5|111465.5|111514.6|111464.6|2
1733888290000|2024-12-11 03:38:10|111508.4|111458.4|111508.6|111458.6|111513.8|111463.8|111508.4|111458.4|8
1733888300000|2024-12-11 03:38:20|111512.5|111462.5|111514.6|111464.6|111514.6|111464.6|111512.5|111462.5|4
1733888310000|2024-12-11 03:38:30|111514.5|111464.5|111507.7|111457.7|111516|111466|111504|111454|12
1733888320000|2024-12-11 03:38:40|111507.5|111457.5|111508.7|111458.7|111508.7|111458.7|111507.2|111457.2|4
1733888330000|2024-12-11 03:38:50|111508.6|111458.6|111510.9|111460.9|111512.5|111462.5|111508.2|111458.2|8
1733888340000|2024-12-11 03:39:00|111505.6|111455.6|111511.6|111461.6|111511.6|111461.6|111505.6|111455.6|6
1733888350000|2024-12-11 03:39:10|111511.1|111461.1|111503.3|111453.3|111511.1|111461.1|111503.3|111453.3|7
1733888360000|2024-12-11 03:39:20|111503.5|111453.5|111505|111455|111505|111455|111503.5|111453.5|3
1733888370000|2024-12-11 03:39:30|111503.7|111453.7|111500.5|111450.5|111503.7|111453.7|111500.2|111450.2|9
1733888380000|2024-12-11 03:39:40|111502.5|111452.5|111500|111450|111503.3|111453.3|111491.5|111441.5|11
1733888390000|2024-12-11 03:39:50|111500.1|111450.1|111498.4|111448.4|111508.1|111458.1|111498.4|111448.4|12
1733888400000|2024-12-11 03:40:00|111498.8|111448.8|111504.7|111454.7|111508.8|111458.8|111498.8|111448.8|10
1733888410000|2024-12-11 03:40:10|111505.3|111455.3|111511.2|111461.2|111511.6|111461.6|111505.3|111455.3|7
1733888430000|2024-12-11 03:40:30|111512.9|111462.9|111507.1|111457.1|111512.9|111462.9|111505.4|111455.4|8
1733888440000|2024-12-11 03:40:40|111507|111457|111504.2|111454.2|111507|111457|111503.2|111453.2|6
1733888450000|2024-12-11 03:40:50|111504.6|111454.6|111505.3|111455.3|111505.6|111455.6|111504.6|111454.6|3
1733888460000|2024-12-11 03:41:00|111508.1|111458.1|111513.9|111463.9|111513.9|111463.9|111507.3|111457.3|6
1733888470000|2024-12-11 03:41:10|111514|111464|111514|111464|111514|111464|111514|111464|1
1733888480000|2024-12-11 03:41:20|111512|111462|111511|111461|111512|111462|111511|111461|2
1733888490000|2024-12-11 03:41:30|111510.9|111460.9|111510.8|111460.8|111510.9|111460.9|111510.8|111460.8|2
1733888500000|2024-12-11 03:41:40|111510.9|111460.9|111510.9|111460.9|111510.9|111460.9|111510.9|111460.9|1
1733888510000|2024-12-11 03:41:50|111511|111461|111511.8|111461.8|111512.9|111462.9|111511|111461|6
1733888520000|2024-12-11 03:42:00|111510.1|111460.1|111502.7|111452.7|111510.1|111460.1|111502.2|111452.2|7
1733888530000|2024-12-11 03:42:10|111503.1|111453.1|111505.1|111455.1|111505.5|111455.5|111503.1|111453.1|8
1733888540000|2024-12-11 03:42:20|111505.2|111455.2|111502.8|111452.8|111505.2|111455.2|111501|111451|7
1733888550000|2024-12-11 03:42:30|111502.6|111452.6|111505.9|111455.9|111506.9|111456.9|111502.4|111452.4|7
1733888560000|2024-12-11 03:42:40|111506.9|111456.9|111502.5|111452.5|111509.1|111459.1|111502.4|111452.4|12
1733888570000|2024-12-11 03:42:50|111502.2|111452.2|111502.5|111452.5|111502.5|111452.5|111502.2|111452.2|4
1733888580000|2024-12-11 03:43:00|111501.8|111451.8|111491.3|111441.3|111506.1|111456.1|111491.3|111441.3|12
1733888590000|2024-12-11 03:43:10|111490.6|111440.6|111490.5|111440.5|111490.6|111440.6|111490.4|111440.4|3
1733888600000|2024-12-11 03:43:20|111490.7|111440.7|111490.9|111440.9|111490.9|111440.9|111490.7|111440.7|3
1733888610000|2024-12-11 03:43:30|111490.8|111440.8|111495.1|111445.1|111495.1|111445.1|111490.8|111440.8|3
1733888620000|2024-12-11 03:43:40|111495|111445|111492.2|111442.2|111495|111445|111492.2|111442.2|4
1733888630000|2024-12-11 03:43:50|111492|111442|111491.9|111441.9|111492|111442|111491.9|111441.9|2
1733888640000|2024-12-11 03:44:00|111495.9|111445.9|111495.9|111445.9|111495.9|111445.9|111495.9|111445.9|1
1733888650000|2024-12-11 03:44:10|111494.9|111444.9|111485.9|111435.9|111494.9|111444.9|111474.8|111424.8|12
1733888660000|2024-12-11 03:44:20|111487.6|111437.6|111489.2|111439.2|111489.6|111439.6|111482.5|111432.5|10
1733888670000|2024-12-11 03:44:30|111489.8|111439.8|111486|111436|111490.5|111440.5|111486|111436|5
1733888680000|2024-12-11 03:44:40|111486.2|111436.2|111494.5|111444.5|111494.5|111444.5|111486.2|111436.2|3
1733888690000|2024-12-11 03:44:50|111490.4|111440.4|111489.6|111439.6|111490.4|111440.4|111484.7|111434.7|7
1733888700000|2024-12-11 03:45:00|111489.5|111439.5|111489.9|111439.9|111489.9|111439.9|111489.4|111439.4|4
1733888710000|2024-12-11 03:45:10|111489.8|111439.8|111489.8|111439.8|111489.8|111439.8|111489.7|111439.7|3
1733888720000|2024-12-11 03:45:20|111491.2|111441.2|111492.7|111442.7|111494.2|111444.2|111491|111441|9
1733888730000|2024-12-11 03:45:30|111492.8|111442.8|111505.6|111455.6|111505.6|111455.6|111492.8|111442.8|13
1733888740000|2024-12-11 03:45:40|111504.6|111454.6|111504|111454|111504.6|111454.6|111504|111454|3
1733888750000|2024-12-11 03:45:50|111504.1|111454.1|111504.5|111454.5|111505.1|111455.1|111500.5|111450.5|7
1733888770000|2024-12-11 03:46:10|111504.6|111454.6|111507.9|111457.9|111507.9|111457.9|111502|111452|7
1733888780000|2024-12-11 03:46:20|111504.4|111454.4|111506.1|111456.1|111506.1|111456.1|111501.1|111451.1|5
1733888790000|2024-12-11 03:46:30|111505.4|111455.4|111509|111459|111509.1|111459.1|111503.7|111453.7|6
1733888800000|2024-12-11 03:46:40|111508.3|111458.3|111509.4|111459.4|111509.4|111459.4|111508.3|111458.3|2
1733888810000|2024-12-11 03:46:50|111509.3|111459.3|111509.4|111459.4|111509.4|111459.4|111509.3|111459.3|2
1733888820000|2024-12-11 03:47:00|111506.7|111456.7|111506.7|111456.7|111506.7|111456.7|111506.7|111456.7|1
1733888830000|2024-12-11 03:47:10|111507.7|111457.7|111502.5|111452.5|111511.3|111461.3|111499.5|111449.5|9
1733888840000|2024-12-11 03:47:20|111504|111454|111504.8|111454.8|111505.1|111455.1|111498.9|111448.9|13
1733888850000|2024-12-11 03:47:30|111504.6|111454.6|111504.5|111454.5|111504.6|111454.6|111504.5|111454.5|2
1733888860000|2024-12-11 03:47:40|111500.8|111450.8|111500.8|111450.8|111500.8|111450.8|111500.8|111450.8|1
1733888870000|2024-12-11 03:47:50|111505.4|111455.4|111504.1|111454.1|111505.4|111455.4|111503.5|111453.5|7
1733888880000|2024-12-11 03:48:00|111504|111454|111501.9|111451.9|111504|111454|111501.9|111451.9|5
1733888890000|2024-12-11 03:48:10|111501.8|111451.8|111502.3|111452.3|111502.3|111452.3|111497.3|111447.3|5
1733888900000|2024-12-11 03:48:20|111498.4|111448.4|111502.3|111452.3|111502.3|111452.3|111498.4|111448.4|2
1733888910000|2024-12-11 03:48:30|111498.4|111448.4|111506.7|111456.7|111515.5|111465.5|111498.4|111448.4|17
1733888920000|2024-12-11 03:48:40|111505.9|111455.9|111508.1|111458.1|111514.4|111464.4|111505.1|111455.1|14
1733888930000|2024-12-11 03:48:50|111506.1|111456.1|111504.4|111454.4|111506.4|111456.4|111504|111454|5
1733888940000|2024-12-11 03:49:00|111504.3|111454.3|111496.8|111446.8|111504.3|111454.3|111490.6|111440.6|13
1733888950000|2024-12-11 03:49:10|111501.4|111451.4|111501.4|111451.4|111501.4|111451.4|111496.8|111446.8|3
1733888960000|2024-12-11 03:49:20|111496.8|111446.8|111496.8|111446.8|111496.8|111446.8|111496.8|111446.8|1
1733888970000|2024-12-11 03:49:30|111495.6|111445.6|111501.9|111451.9|111502.3|111452.3|111495.6|111445.6|19
1733888980000|2024-12-11 03:49:40|111499.3|111449.3|111502|111452|111502|111452|111499.3|111449.3|4
1733888990000|2024-12-11 03:49:50|111502.3|111452.3|111505.5|111455.5|111505.5|111455.5|111502.3|111452.3|6
1733889000000|2024-12-11 03:50:00|111505.6|111455.6|111505.1|111455.1|111505.6|111455.6|111504.3|111454.3|4
1733889010000|2024-12-11 03:50:10|111505.2|111455.2|111505.2|111455.2|111505.3|111455.3|111505.2|111455.2|3
1733889020000|2024-12-11 03:50:20|111505.5|111455.5|111515.5|111465.5|111515.5|111465.5|111505.5|111455.5|3
1733889030000|2024-12-11 03:50:30|111512.9|111462.9|111505.8|111455.8|111512.9|111462.9|111505.8|111455.8|21
1733889040000|2024-12-11 03:50:40|111507.3|111457.3|111507.3|111457.3|111507.3|111457.3|111507.3|111457.3|1
1733889050000|2024-12-11 03:50:50|111512.9|111462.9|111506.1|111456.1|111512.9|111462.9|111506.1|111456.1|5
1733889060000|2024-12-11 03:51:00|111507.2|111457.2|111514.4|111464.4|111517.8|111467.8|111507.2|111457.2|7
1733889070000|2024-12-11 03:51:10|111518.8|111468.8|111517.8|111467.8|111521.5|111471.5|111502.1|111452.1|47
1733889080000|2024-12-11 03:51:20|111517.1|111467.1|111519.6|111469.6|111519.6|111469.6|111515.6|111465.6|14
1733889090000|2024-12-11 03:51:30|111517.6|111467.6|111516.8|111466.8|111517.6|111467.6|111516.8|111466.8|4
1733889100000|2024-12-11 03:51:40|111516.1|111466.1|111516.2|111466.2|111525.5|111475.5|111516.1|111466.1|18
1733889110000|2024-12-11 03:51:50|111516.3|111466.3|111516.4|111466.4|111516.4|111466.4|111509.9|111459.9|10
1733889120000|2024-12-11 03:52:00|111516.3|111466.3|111516.6|111466.6|111518.1|111468.1|111515.6|111465.6|5
1733889130000|2024-12-11 03:52:10|111516.5|111466.5|111505.3|111455.3|111516.5|111466.5|111504|111454|10
1733889140000|2024-12-11 03:52:20|111508.9|111458.9|111511.8|111461.8|111511.8|111461.8|111506.1|111456.1|10
1733889150000|2024-12-11 03:52:30|111512.3|111462.3|111512.6|111462.6|111512.7|111462.7|111512.3|111462.3|3
1733889160000|2024-12-11 03:52:40|111508.5|111458.5|111512.8|111462.8|111512.8|111462.8|111508.5|111458.5|2
1733889170000|2024-12-11 03:52:50|111512.9|111462.9|111513.6|111463.6|111515.8|111465.8|111512.3|111462.3|8
1733889180000|2024-12-11 03:53:00|111513|111463|111512.5|111462.5|111513|111463|111507.8|111457.8|10
1733889190000|2024-12-11 03:53:10|111508.2|111458.2|111516.6|111466.6|111519.3|111469.3|111508.2|111458.2|16
1733889200000|2024-12-11 03:53:20|111516.1|111466.1|111515.6|111465.6|111517.7|111467.7|111515.6|111465.6|7
1733889210000|2024-12-11 03:53:30|111515.5|111465.5|111516.9|111466.9|111518.8|111468.8|111515.5|111465.5|6
1733889220000|2024-12-11 03:53:40|111515.2|111465.2|111517|111467|111517|111467|111513.9|111463.9|22
1733889230000|2024-12-11 03:53:50|111517.5|111467.5|111516.2|111466.2|111523|111473|111506.7|111456.7|17
1733889240000|2024-12-11 03:54:00|111516.1|111466.1|111525.5|111475.5|111528.1|111478.1|111516.1|111466.1|17
1733889250000|2024-12-11 03:54:10|111526.2|111476.2|111526.4|111476.4|111533.1|111483.1|111523.8|111473.8|27
1733889260000|2024-12-11 03:54:20|111526.8|111476.8|111528.8|111478.8|111531.4|111481.4|111524.4|111474.4|19
1733889270000|2024-12-11 03:54:30|111530.6|111480.6|111521.1|111471.1|111533.8|111483.8|111516.7|111466.7|26
1733889280000|2024-12-11 03:54:40|111520.8|111470.8|111523.4|111473.4|111524.9|111474.9|111514.9|111464.9|16
1733889290000|2024-12-11 03:54:50|111524.2|111474.2|111523.6|111473.6|111524.2|111474.2|111517.7|111467.7|10
1733889300000|2024-12-11 03:55:00|111518.4|111468.4|111524.7|111474.7|111524.7|111474.7|111518.4|111468.4|6
1733889310000|2024-12-11 03:55:10|111525.6|111475.6|111537.3|111487.3|111537.6|111487.6|111525.6|111475.6|13
1733889320000|2024-12-11 03:55:20|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|111541.9|111491.9|1
1733889330000|2024-12-11 03:55:30|111537.4|111487.4|111537.4|111487.4|111537.4|111487.4|111537.4|111487.4|1
1733889340000|2024-12-11 03:55:40|111537.5|111487.5|111546.9|111496.9|111546.9|111496.9|111537.5|111487.5|5
1733889350000|2024-12-11 03:55:50|111541.1|111491.1|111539.2|111489.2|111541.1|111491.1|111536.6|111486.6|7
1733889360000|2024-12-11 03:56:00|111539.6|111489.6|111531.9|111481.9|111539.9|111489.9|111524.3|111474.3|14
1733889370000|2024-12-11 03:56:10|111530.7|111480.7|111530.5|111480.5|111530.7|111480.7|111530.5|111480.5|2
1733889380000|2024-12-11 03:56:20|111531.3|111481.3|111524.4|111474.4|111531.7|111481.7|111522.2|111472.2|14
1733889390000|2024-12-11 03:56:30|111525.2|111475.2|111527.2|111477.2|111533.4|111483.4|111525|111475|8
1733889400000|2024-12-11 03:56:40|111527.8|111477.8|111536.9|111486.9|111536.9|111486.9|111527.8|111477.8|5
1733889410000|2024-12-11 03:56:50|111537|111487|111537|111487|111537.1|111487.1|111537|111487|3
1733889420000|2024-12-11 03:57:00|111538.1|111488.1|111540.7|111490.7|111540.7|111490.7|111538.1|111488.1|2
1733889430000|2024-12-11 03:57:10|111540.6|111490.6|111542.3|111492.3|111542.3|111492.3|111540.5|111490.5|5
1733889440000|2024-12-11 03:57:20|111538.2|111488.2|111543.9|111493.9|111543.9|111493.9|111537.1|111487.1|9
1733889450000|2024-12-11 03:57:30|111538.8|111488.8|111538.8|111488.8|111538.8|111488.8|111538.8|111488.8|1
1733889460000|2024-12-11 03:57:40|111543.9|111493.9|111522.7|111472.7|111543.9|111493.9|111520.1|111470.1|26
1733889470000|2024-12-11 03:57:50|111523|111473|111539.5|111489.5|111539.5|111489.5|111523|111473|15
1733889480000|2024-12-11 03:58:00|111534.7|111484.7|111534.8|111484.8|111539.6|111489.6|111534.7|111484.7|4
1733889490000|2024-12-11 03:58:10|111539.6|111489.6|111539.1|111489.1|111542.1|111492.1|111539.1|111489.1|3
1733889500000|2024-12-11 03:58:20|111535.3|111485.3|111535|111485|111535.3|111485.3|111535|111485|4
1733889510000|2024-12-11 03:58:30|111535.1|111485.1|111534.1|111484.1|111535.1|111485.1|111534.1|111484.1|3
1733889520000|2024-12-11 03:58:40|111534.2|111484.2|111534.9|111484.9|111534.9|111484.9|111534.2|111484.2|5
1733889530000|2024-12-11 03:58:50|111534.8|111484.8|111526.7|111476.7|111534.8|111484.8|111526.7|111476.7|8
1733889540000|2024-12-11 03:59:00|111528|111478|111527.9|111477.9|111528|111478|111527.9|111477.9|2
1733889550000|2024-12-11 03:59:10|111527.1|111477.1|111531.8|111481.8|111531.8|111481.8|111527.1|111477.1|11
1733889560000|2024-12-11 03:59:20|111536.3|111486.3|111536.3|111486.3|111536.3|111486.3|111536.3|111486.3|1
1733889570000|2024-12-11 03:59:30|111535.5|111485.5|111537.9|111487.9|111537.9|111487.9|111535.2|111485.2|8
1733889580000|2024-12-11 03:59:40|111536.7|111486.7|111537.4|111487.4|111537.4|111487.4|111536.7|111486.7|2
1733889590000|2024-12-11 03:59:50|111537.2|111487.2|111536.7|111486.7|111537.2|111487.2|111535.3|111485.3|6
1733889600000|2024-12-11 04:00:00|111536.9|111486.9|111541.4|111491.4|111541.4|111491.4|111536.9|111486.9|6
1733889610000|2024-12-11 04:00:10|111541.5|111491.5|111544.1|111494.1|111544.7|111494.7|111541.5|111491.5|7
1733889620000|2024-12-11 04:00:20|111539.4|111489.4|111542.6|111492.6|111544.4|111494.4|111537.1|111487.1|11
1733889630000|2024-12-11 04:00:30|111543.6|111493.6|111536.7|111486.7|111544.4|111494.4|111536.7|111486.7|9
1733889650000|2024-12-11 04:00:50|111540.8|111490.8|111542.5|111492.5|111542.5|111492.5|111540.8|111490.8|4
1733889660000|2024-12-11 04:01:00|111542.6|111492.6|111542.6|111492.6|111542.6|111492.6|111542.6|111492.6|1
1733889670000|2024-12-11 04:01:10|111544.5|111494.5|111532.5|111482.5|111548.8|111498.8|111531.7|111481.7|22
1733889680000|2024-12-11 04:01:20|111536.1|111486.1|111542.6|111492.6|111542.6|111492.6|111536.1|111486.1|6
1733889690000|2024-12-11 04:01:30|111542.5|111492.5|111537|111487|111544.2|111494.2|111537|111487|10
1733889700000|2024-12-11 04:01:40|111536.3|111486.3|111540.8|111490.8|111544.1|111494.1|111536.2|111486.2|7
1733889710000|2024-12-11 04:01:50|111541.1|111491.1|111541.5|111491.5|111541.5|111491.5|111541.1|111491.1|3
1733889720000|2024-12-11 04:02:00|111537|111487|111538.8|111488.8|111546.3|111496.3|111537|111487|7
1733889730000|2024-12-11 04:02:10|111538.7|111488.7|111539|111489|111544.8|111494.8|111538.4|111488.4|9
1733889740000|2024-12-11 04:02:20|111540|111490|111542.9|111492.9|111544.3|111494.3|111539.6|111489.6|11
1733889750000|2024-12-11 04:02:30|111542.1|111492.1|111542.1|111492.1|111542.1|111492.1|111538.1|111488.1|5
1733889760000|2024-12-11 04:02:40|111538.1|111488.1|111540.9|111490.9|111542|111492|111535.1|111485.1|10
1733889770000|2024-12-11 04:02:50|111536.9|111486.9|111542.1|111492.1|111542.1|111492.1|111536.9|111486.9|5
1733889780000|2024-12-11 04:03:00|111540.5|111490.5|111541.2|111491.2|111541.2|111491.2|111533.5|111483.5|12
1733889790000|2024-12-11 04:03:10|111541.4|111491.4|111540.6|111490.6|111541.5|111491.5|111535.8|111485.8|5
1733889800000|2024-12-11 04:03:20|111539.8|111489.8|111542.6|111492.6|111542.6|111492.6|111539.8|111489.8|4
1733889810000|2024-12-11 04:03:30|111542.4|111492.4|111546.5|111496.5|111546.8|111496.8|111541.5|111491.5|7
1733889820000|2024-12-11 04:03:40|111537.8|111487.8|111542.5|111492.5|111546.4|111496.4|111537.7|111487.7|5
1733889830000|2024-12-11 04:03:50|111542.4|111492.4|111542.7|111492.7|111544.4|111494.4|111542.4|111492.4|4
1733889840000|2024-12-11 04:04:00|111542.5|111492.5|111543.1|111493.1|111543.1|111493.1|111542.1|111492.1|3
1733889850000|2024-12-11 04:04:10|111542.5|111492.5|111538.5|111488.5|111542.6|111492.6|111538.5|111488.5|3
1733889860000|2024-12-11 04:04:20|111539.8|111489.8|111548.8|111498.8|111548.8|111498.8|111537.6|111487.6|8
1733889870000|2024-12-11 04:04:30|111548.7|111498.7|111548.8|111498.8|111548.8|111498.8|111543.7|111493.7|6
1733889880000|2024-12-11 04:04:40|111547.8|111497.8|111544.2|111494.2|111547.8|111497.8|111539.1|111489.1|5
1733889890000|2024-12-11 04:04:50|111543.9|111493.9|111536.6|111486.6|111544.2|111494.2|111536.6|111486.6|5
1733889900000|2024-12-11 04:05:00|111536.7|111486.7|111537.2|111487.2|111537.2|111487.2|111536.7|111486.7|3
1733889910000|2024-12-11 04:05:10|111537.1|111487.1|111536.8|111486.8|111537.1|111487.1|111536.8|111486.8|2
1733889920000|2024-12-11 04:05:20|111536.1|111486.1|111523.8|111473.8|111539.2|111489.2|111523.8|111473.8|22
1733889930000|2024-12-11 04:05:30|111524.3|111474.3|111513|111463|111533|111483|111513|111463|19
1733889940000|2024-12-11 04:05:40|111514.4|111464.4|111516.6|111466.6|111523.1|111473.1|111514.4|111464.4|8
1733889950000|2024-12-11 04:05:50|111516.5|111466.5|111514.2|111464.2|111516.9|111466.9|111514.2|111464.2|6
1733889960000|2024-12-11 04:06:00|111514.4|111464.4|111516.3|111466.3|111522|111472|111512.8|111462.8|10
1733889970000|2024-12-11 04:06:10|111516.4|111466.4|111513.3|111463.3|111516.4|111466.4|111513.3|111463.3|4
1733889980000|2024-12-11 04:06:20|111513.4|111463.4|111512.7|111462.7|111513.4|111463.4|111512.7|111462.7|2
1733889990000|2024-12-11 04:06:30|111512.3|111462.3|111514.7|111464.7|111514.9|111464.9|111511.8|111461.8|4
1733890000000|2024-12-11 04:06:40|111514.8|111464.8|111516.6|111466.6|111516.6|111466.6|111514.8|111464.8|3
1733890010000|2024-12-11 04:06:50|111518.1|111468.1|111518.2|111468.2|111518.2|111468.2|111518.1|111468.1|2
1733890020000|2024-12-11 04:07:00|111518.3|111468.3|111515.1|111465.1|111520.7|111470.7|111514.9|111464.9|8
1733890030000|2024-12-11 04:07:10|111515.2|111465.2|111517.8|111467.8|111517.8|111467.8|111515.2|111465.2|4
1733890040000|2024-12-11 04:07:20|111518.3|111468.3|111514.7|111464.7|111518.4|111468.4|111512.1|111462.1|9
1733890050000|2024-12-11 04:07:30|111514.8|111464.8|111513.8|111463.8|111516.9|111466.9|111513.8|111463.8|5
1733890060000|2024-12-11 04:07:40|111511.8|111461.8|111509.6|111459.6|111511.8|111461.8|111507.6|111457.6|6
1733890070000|2024-12-11 04:07:50|111509.9|111459.9|111510.1|111460.1|111510.2|111460.2|111509.9|111459.9|4
1733890080000|2024-12-11 04:08:00|111509.1|111459.1|111511|111461|111511.1|111461.1|111509.1|111459.1|4
1733890090000|2024-12-11 04:08:10|111511.1|111461.1|111511.1|111461.1|111511.1|111461.1|111511.1|111461.1|1
1733890100000|2024-12-11 04:08:20|111510.8|111460.8|111517.1|111467.1|111517.1|111467.1|111510.1|111460.1|6
1733890110000|2024-12-11 04:08:30|111518.5|111468.5|111513.4|111463.4|111518.5|111468.5|111513.4|111463.4|4
1733890120000|2024-12-11 04:08:40|111512.9|111462.9|111517.6|111467.6|111517.6|111467.6|111512.9|111462.9|3
1733890130000|2024-12-11 04:08:50|111518.1|111468.1|111524.5|111474.5|111524.5|111474.5|111518|111468|5
1733890140000|2024-12-11 04:09:00|111520.3|111470.3|111520.6|111470.6|111522|111472|111520.3|111470.3|4
1733890150000|2024-12-11 04:09:10|111520.4|111470.4|111520.1|111470.1|111520.4|111470.4|111520.1|111470.1|2
1733890160000|2024-12-11 04:09:20|111521.8|111471.8|111524.7|111474.7|111524.7|111474.7|111519.4|111469.4|5
1733890170000|2024-12-11 04:09:30|111524.8|111474.8|111527.1|111477.1|111527.1|111477.1|111524.7|111474.7|4
1733890180000|2024-12-11 04:09:40|111527.9|111477.9|111532.6|111482.6|111532.6|111482.6|111527.9|111477.9|8
1733890190000|2024-12-11 04:09:50|111531.7|111481.7|111529.7|111479.7|111531.9|111481.9|111529.6|111479.6|7
1733890200000|2024-12-11 04:10:00|111529.6|111479.6|111528.5|111478.5|111529.7|111479.7|111527.7|111477.7|6
1733890210000|2024-12-11 04:10:10|111528.3|111478.3|111529.9|111479.9|111530.9|111480.9|111528.2|111478.2|5
1733890220000|2024-12-11 04:10:20|111528.3|111478.3|111534.3|111484.3|111534.3|111484.3|111528.2|111478.2|6
1733890230000|2024-12-11 04:10:30|111534.2|111484.2|111530|111480|111534.2|111484.2|111530|111480|2
1733890240000|2024-12-11 04:10:40|111531|111481|111536.3|111486.3|111536.3|111486.3|111531|111481|5
1733890250000|2024-12-11 04:10:50|111531.9|111481.9|111539.4|111489.4|111540.6|111490.6|111531.9|111481.9|9
1733890260000|2024-12-11 04:11:00|111540.2|111490.2|111534.2|111484.2|111540.9|111490.9|111514.1|111464.1|15
1733890270000|2024-12-11 04:11:10|111529.6|111479.6|111517.3|111467.3|111529.6|111479.6|111517.3|111467.3|18
1733890280000|2024-12-11 04:11:20|111516.5|111466.5|111524|111474|111524|111474|111516.5|111466.5|13
1733890290000|2024-12-11 04:11:30|111524.2|111474.2|111527|111477|111527|111477|111522|111472|6
1733890300000|2024-12-11 04:11:40|111528.2|111478.2|111526.1|111476.1|111534.4|111484.4|111526.1|111476.1|15
1733890310000|2024-12-11 04:11:50|111526.9|111476.9|111532.3|111482.3|111532.3|111482.3|111522.3|111472.3|13
1733890320000|2024-12-11 04:12:00|111532.6|111482.6|111527.3|111477.3|111533.2|111483.2|111527.3|111477.3|8
1733890330000|2024-12-11 04:12:10|111526.8|111476.8|111524.7|111474.7|111527.4|111477.4|111524|111474|8
1733890340000|2024-12-11 04:12:20|111525.7|111475.7|111521.9|111471.9|111525.9|111475.9|111520.1|111470.1|8
1733890350000|2024-12-11 04:12:30|111521.1|111471.1|111531.4|111481.4|111531.4|111481.4|111521.1|111471.1|8
1733890360000|2024-12-11 04:12:40|111531.1|111481.1|111531.5|111481.5|111531.5|111481.5|111531.1|111481.1|3
1733890370000|2024-12-11 04:12:50|111531.6|111481.6|111527.8|111477.8|111531.6|111481.6|111527.8|111477.8|3
1733890380000|2024-12-11 04:13:00|111528.1|111478.1|111528.1|111478.1|111528.1|111478.1|111528.1|111478.1|1
1733890390000|2024-12-11 04:13:10|111527.7|111477.7|111527.8|111477.8|111527.8|111477.8|111525.9|111475.9|5
1733890400000|2024-12-11 04:13:20|111527.9|111477.9|111531.1|111481.1|111534.3|111484.3|111524.7|111474.7|12
1733890410000|2024-12-11 04:13:30|111526.8|111476.8|111524|111474|111533.5|111483.5|111522.2|111472.2|28
1733890420000|2024-12-11 04:13:40|111524.1|111474.1|111523.3|111473.3|111524.1|111474.1|111521.5|111471.5|7
1733890430000|2024-12-11 04:13:50|111523|111473|111524.5|111474.5|111531.4|111481.4|111523|111473|8
1733890440000|2024-12-11 04:14:00|111524|111474|111524.5|111474.5|111529|111479|111524|111474|5
1733890450000|2024-12-11 04:14:10|111525|111475|111529|111479|111529|111479|111524.4|111474.4|3
1733890460000|2024-12-11 04:14:20|111524.4|111474.4|111527.8|111477.8|111528.1|111478.1|111524.4|111474.4|3
1733890470000|2024-12-11 04:14:30|111522.4|111472.4|111539.5|111489.5|111539.5|111489.5|111522.4|111472.4|10
1733890480000|2024-12-11 04:14:40|111539.4|111489.4|111539.4|111489.4|111539.4|111489.4|111539.4|111489.4|1
1733890490000|2024-12-11 04:14:50|111539.1|111489.1|111517.9|111467.9|111539.1|111489.1|111513.9|111463.9|12
1733890500000|2024-12-11 04:15:00|111518.3|111468.3|111518.3|111468.3|111518.4|111468.4|111518.3|111468.3|3
1733890510000|2024-12-11 04:15:10|111518.4|111468.4|111532.7|111482.7|111533.6|111483.6|111518.4|111468.4|16
1733890520000|2024-12-11 04:15:20|111532|111482|111527.8|111477.8|111532.4|111482.4|111527.8|111477.8|5
1733890530000|2024-12-11 04:15:30|111527.5|111477.5|111527.5|111477.5|111527.5|111477.5|111527.4|111477.4|3
1733890540000|2024-12-11 04:15:40|111528.8|111478.8|111532.3|111482.3|111532.3|111482.3|111528.8|111478.8|2
1733890550000|2024-12-11 04:15:50|111532.5|111482.5|111533.4|111483.4|111533.4|111483.4|111532.1|111482.1|6
1733890560000|2024-12-11 04:16:00|111533.3|111483.3|111533.4|111483.4|111533.4|111483.4|111533.3|111483.3|2
1733890570000|2024-12-11 04:16:10|111533.7|111483.7|111532.5|111482.5|111536|111486|111532.1|111482.1|7
1733890580000|2024-12-11 04:16:20|111536.9|111486.9|111532.5|111482.5|111536.9|111486.9|111532.4|111482.4|4
1733890590000|2024-12-11 04:16:30|111532.6|111482.6|111535.6|111485.6|111537.8|111487.8|111531.8|111481.8|16
1733890600000|2024-12-11 04:16:40|111535.7|111485.7|111535.6|111485.6|111535.7|111485.7|111535.6|111485.6|2
1733890610000|2024-12-11 04:16:50|111540.3|111490.3|111533.3|111483.3|111540.4|111490.4|111533.1|111483.1|6
1733890620000|2024-12-11 04:17:00|111532.9|111482.9|111534.2|111484.2|111536.4|111486.4|111532.3|111482.3|6
1733890630000|2024-12-11 04:17:10|111534|111484|111533.8|111483.8|111534|111484|111533.8|111483.8|3
1733890640000|2024-12-11 04:17:20|111534|111484|111529.9|111479.9|111534.1|111484.1|111529.9|111479.9|3
1733890650000|2024-12-11 04:17:30|111529.7|111479.7|111538.2|111488.2|111538.2|111488.2|111529.7|111479.7|7
1733890660000|2024-12-11 04:17:40|111538.9|111488.9|111538.9|111488.9|111538.9|111488.9|111534.9|111484.9|3
1733890670000|2024-12-11 04:17:50|111539|111489|111539|111489|111539|111489|111539|111489|1
1733890680000|2024-12-11 04:18:00|111538.4|111488.4|111539.3|111489.3|111539.3|111489.3|111533.2|111483.2|10
1733890690000|2024-12-11 04:18:10|111539.4|111489.4|111539.5|111489.5|111539.5|111489.5|111539.4|111489.4|2
1733890710000|2024-12-11 04:18:30|111535.2|111485.2|111532.5|111482.5|111535.2|111485.2|111532.5|111482.5|2
1733890720000|2024-12-11 04:18:40|111532.4|111482.4|111534.9|111484.9|111535.2|111485.2|111532.4|111482.4|4
1733890730000|2024-12-11 04:18:50|111535|111485|111535|111485|111535|111485|111535|111485|1
1733890740000|2024-12-11 04:19:00|111539.3|111489.3|111521.5|111471.5|111539.3|111489.3|111514.1|111464.1|13
1733890750000|2024-12-11 04:19:10|111520.1|111470.1|111520.9|111470.9|111521|111471|111520.1|111470.1|3
1733890760000|2024-12-11 04:19:20|111522.1|111472.1|111522.8|111472.8|111527.1|111477.1|111522.1|111472.1|6
1733890770000|2024-12-11 04:19:30|111522.7|111472.7|111527.9|111477.9|111528.5|111478.5|111522.7|111472.7|7
1733890780000|2024-12-11 04:19:40|111529.9|111479.9|111531.4|111481.4|111531.8|111481.8|111522.1|111472.1|9
1733890790000|2024-12-11 04:19:50|111529.6|111479.6|111524.4|111474.4|111529.6|111479.6|111524|111474|7
1733890800000|2024-12-11 04:20:00|111528.7|111478.7|111526.4|111476.4|111531.2|111481.2|111526.4|111476.4|5
1733890810000|2024-12-11 04:20:10|111526.2|111476.2|111526.2|111476.2|111526.3|111476.3|111526|111476|7
1733890820000|2024-12-11 04:20:20|111530.8|111480.8|111526.9|111476.9|111530.8|111480.8|111526.9|111476.9|4
1733890830000|2024-12-11 04:20:30|111527.2|111477.2|111527.2|111477.2|111527.2|111477.2|111527.2|111477.2|1
1733890840000|2024-12-11 04:20:40|111527|111477|111532.2|111482.2|111532.4|111482.4|111514.5|111464.5|15
1733890850000|2024-12-11 04:20:50|111532.7|111482.7|111535.5|111485.5|111535.5|111485.5|111532.7|111482.7|3
1733890860000|2024-12-11 04:21:00|111535.7|111485.7|111536.4|111486.4|111536.7|111486.7|111535.7|111485.7|5
1733890870000|2024-12-11 04:21:10|111541.3|111491.3|111538.6|111488.6|111542|111492|111538.6|111488.6|4
1733890880000|2024-12-11 04:21:20|111538.5|111488.5|111544.7|111494.7|111544.7|111494.7|111536|111486|6
1733890890000|2024-12-11 04:21:30|111544.9|111494.9|111545.3|111495.3|111545.3|111495.3|111541.5|111491.5|5
1733890900000|2024-12-11 04:21:40|111536.6|111486.6|111537.1|111487.1|111541.9|111491.9|111534.3|111484.3|9
1733890910000|2024-12-11 04:21:50|111534.7|111484.7|111537|111487|111537|111487|111534.7|111484.7|5
1733890920000|2024-12-11 04:22:00|111536.9|111486.9|111537.1|111487.1|111537.1|111487.1|111535.1|111485.1|5
1733890930000|2024-12-11 04:22:10|111536.9|111486.9|111543.4|111493.4|111543.4|111493.4|111535|111485|5
1733890940000|2024-12-11 04:22:20|111538|111488|111539.4|111489.4|111546|111496|111538|111488|9
1733890950000|2024-12-11 04:22:30|111539.2|111489.2|111539|111489|111539.2|111489.2|111539|111489|2
1733890960000|2024-12-11 04:22:40|111537.1|111487.1|111525.5|111475.5|111544.6|111494.6|111525.5|111475.5|18
1733890970000|2024-12-11 04:22:50|111522.6|111472.6|111531.1|111481.1|111531.7|111481.7|111522.6|111472.6|10
1733890980000|2024-12-11 04:23:00|111531.2|111481.2|111531.7|111481.7|111532.5|111482.5|111531.2|111481.2|3
1733891000000|2024-12-11 04:23:20|111531.2|111481.2|111531.2|111481.2|111531.2|111481.2|111531.1|111481.1|3
1733891010000|2024-12-11 04:23:30|111532.9|111482.9|111532.9|111482.9|111532.9|111482.9|111532.9|111482.9|1
1733891020000|2024-12-11 04:23:40|111532.8|111482.8|111533.1|111483.1|111533.1|111483.1|111532.8|111482.8|2
1733891040000|2024-12-11 04:24:00|111533|111483|111530.7|111480.7|111535.9|111485.9|111529.5|111479.5|11
1733891050000|2024-12-11 04:24:10|111530.8|111480.8|111532|111482|111532.4|111482.4|111530.8|111480.8|4
1733891060000|2024-12-11 04:24:20|111531.6|111481.6|111532|111482|111532|111482|111531.6|111481.6|2
1733891070000|2024-12-11 04:24:30|111532.7|111482.7|111532.8|111482.8|111533.3|111483.3|111532.5|111482.5|5
1733891080000|2024-12-11 04:24:40|111532.2|111482.2|111532.6|111482.6|111532.6|111482.6|111532.2|111482.2|2
1733891090000|2024-12-11 04:24:50|111532.5|111482.5|111533.9|111483.9|111533.9|111483.9|111532.5|111482.5|2
1733891100000|2024-12-11 04:25:00|111534.6|111484.6|111534.8|111484.8|111534.8|111484.8|111530.3|111480.3|4
1733891110000|2024-12-11 04:25:10|111534.7|111484.7|111530.1|111480.1|111534.7|111484.7|111530.1|111480.1|3
1733891120000|2024-12-11 04:25:20|111533.5|111483.5|111533.5|111483.5|111533.5|111483.5|111533.5|111483.5|1
1733891130000|2024-12-11 04:25:30|111523.6|111473.6|111536.2|111486.2|111536.2|111486.2|111523.4|111473.4|4
1733891140000|2024-12-11 04:25:40|111536.4|111486.4|111541.8|111491.8|111541.8|111491.8|111524.8|111474.8|11
1733891150000|2024-12-11 04:25:50|111541.9|111491.9|111541.8|111491.8|111541.9|111491.9|111541.8|111491.8|2
1733891170000|2024-12-11 04:26:10|111543.1|111493.1|111538.3|111488.3|111543.1|111493.1|111538.3|111488.3|2
1733891180000|2024-12-11 04:26:20|111542.1|111492.1|111531.7|111481.7|111542.1|111492.1|111523.4|111473.4|19
1733891190000|2024-12-11 04:26:30|111531.6|111481.6|111528.3|111478.3|111531.6|111481.6|111523.2|111473.2|15
1733891200000|2024-12-11 04:26:40|111528.8|111478.8|111523.8|111473.8|111528.9|111478.9|111523.8|111473.8|4
1733891210000|2024-12-11 04:26:50|111523.2|111473.2|111523.2|111473.2|111523.2|111473.2|111523.2|111473.2|1
1733891220000|2024-12-11 04:27:00|111527.4|111477.4|111529|111479|111531.3|111481.3|111526.3|111476.3|12
1733891230000|2024-12-11 04:27:10|111528.5|111478.5|111528|111478|111531.1|111481.1|111522.7|111472.7|7
1733891240000|2024-12-11 04:27:20|111526.7|111476.7|111527.7|111477.7|111531|111481|111526.7|111476.7|11
1733891250000|2024-12-11 04:27:30|111528.6|111478.6|111531|111481|111531|111481|111528.6|111478.6|7
1733891260000|2024-12-11 04:27:40|111527.6|111477.6|111531.6|111481.6|111535.1|111485.1|111526.2|111476.2|7
1733891270000|2024-12-11 04:27:50|111531.4|111481.4|111533.2|111483.2|111533.2|111483.2|111531.4|111481.4|3
1733891280000|2024-12-11 04:28:00|111533.1|111483.1|111537.3|111487.3|111537.3|111487.3|111527.8|111477.8|14
1733891290000|2024-12-11 04:28:10|111537.8|111487.8|111538.2|111488.2|111538.2|111488.2|111537.8|111487.8|2
1733891300000|2024-12-11 04:28:20|111536.9|111486.9|111534.1|111484.1|111536.9|111486.9|111529.3|111479.3|5
1733891310000|2024-12-11 04:28:30|111534.6|111484.6|111531.2|111481.2|111534.8|111484.8|111530.9|111480.9|7
1733891320000|2024-12-11 04:28:40|111531.3|111481.3|111531.2|111481.2|111531.3|111481.3|111531.2|111481.2|2
1733891330000|2024-12-11 04:28:50|111528.7|111478.7|111531.1|111481.1|111531.1|111481.1|111528.4|111478.4|5
1733891340000|2024-12-11 04:29:00|111532.1|111482.1|111541.7|111491.7|111541.7|111491.7|111525.6|111475.6|12
1733891350000|2024-12-11 04:29:10|111541.9|111491.9|111539.8|111489.8|111542|111492|111534.5|111484.5|8
1733891360000|2024-12-11 04:29:20|111539.6|111489.6|111545.1|111495.1|111545.1|111495.1|111539.6|111489.6|4
1733891370000|2024-12-11 04:29:30|111545.2|111495.2|111555.4|111505.4|111555.4|111505.4|111545.2|111495.2|6
1733891380000|2024-12-11 04:29:40|111555.1|111505.1|111550.2|111500.2|111557.8|111507.8|111548.9|111498.9|11
1733891390000|2024-12-11 04:29:50|111553.9|111503.9|111554.2|111504.2|111557.6|111507.6|111549.3|111499.3|15
1733891400000|2024-12-11 04:30:00|111555.6|111505.6|111553.2|111503.2|111559.4|111509.4|111540|111490|22
1733891410000|2024-12-11 04:30:10|111553.5|111503.5|111560.4|111510.4|111560.4|111510.4|111553.4|111503.4|9
1733891420000|2024-12-11 04:30:20|111556.9|111506.9|111562.9|111512.9|111562.9|111512.9|111556.9|111506.9|5
1733891430000|2024-12-11 04:30:30|111562.7|111512.7|111557.8|111507.8|111564.1|111514.1|111557.1|111507.1|10
1733891440000|2024-12-11 04:30:40|111558.8|111508.8|111550.9|111500.9|111563.3|111513.3|111550.9|111500.9|24
1733891450000|2024-12-11 04:30:50|111551.5|111501.5|111555.5|111505.5|111558.4|111508.4|111551.2|111501.2|10
1733891460000|2024-12-11 04:31:00|111555.1|111505.1|111550.3|111500.3|111555.7|111505.7|111548.9|111498.9|8
1733891470000|2024-12-11 04:31:10|111550.1|111500.1|111549.9|111499.9|111550.1|111500.1|111549.8|111499.8|3
1733891480000|2024-12-11 04:31:20|111549.1|111499.1|111549.4|111499.4|111550.4|111500.4|111549.1|111499.1|3
1733891490000|2024-12-11 04:31:30|111549.5|111499.5|111552.2|111502.2|111552.2|111502.2|111548.4|111498.4|7
1733891500000|2024-12-11 04:31:40|111552.3|111502.3|111550.8|111500.8|111557|111507|111548.1|111498.1|17
1733891510000|2024-12-11 04:31:50|111551|111501|111550|111500|111551|111501|111546.6|111496.6|8
1733891520000|2024-12-11 04:32:00|111550.1|111500.1|111553.3|111503.3|111553.3|111503.3|111547.8|111497.8|6
1733891530000|2024-12-11 04:32:10|111553.7|111503.7|111554.8|111504.8|111557.1|111507.1|111548.9|111498.9|12
1733891540000|2024-12-11 04:32:20|111552.2|111502.2|111555.3|111505.3|111557.3|111507.3|111548.7|111498.7|16
1733891550000|2024-12-11 04:32:30|111555.2|111505.2|111558.2|111508.2|111558.2|111508.2|111554.8|111504.8|10
1733891560000|2024-12-11 04:32:40|111560.8|111510.8|111564.7|111514.7|111564.7|111514.7|111560.8|111510.8|5
1733891570000|2024-12-11 04:32:50|111564.9|111514.9|111574.7|111524.7|111574.7|111524.7|111564.9|111514.9|7
1733891580000|2024-12-11 04:33:00|111574.8|111524.8|111578.1|111528.1|111578.1|111528.1|111574.7|111524.7|5
1733891590000|2024-12-11 04:33:10|111578.2|111528.2|111568.1|111518.1|111578.5|111528.5|111558.9|111508.9|16
1733891600000|2024-12-11 04:33:20|111569.3|111519.3|111571.7|111521.7|111571.7|111521.7|111569.3|111519.3|6
1733891610000|2024-12-11 04:33:30|111571.6|111521.6|111565.1|111515.1|111572.7|111522.7|111565|111515|11
1733891620000|2024-12-11 04:33:40|111568.8|111518.8|111568.7|111518.7|111569|111519|111564.1|111514.1|7
1733891630000|2024-12-11 04:33:50|111569.3|111519.3|111569.8|111519.8|111571.1|111521.1|111569.3|111519.3|8
1733891640000|2024-12-11 04:34:00|111569.9|111519.9|111572|111522|111572|111522|111569.4|111519.4|3
1733891650000|2024-12-11 04:34:10|111571.4|111521.4|111565|111515|111571.7|111521.7|111564.4|111514.4|10
1733891660000|2024-12-11 04:34:20|111565.1|111515.1|111565.1|111515.1|111568.9|111518.9|111565.1|111515.1|3
1733891670000|2024-12-11 04:34:30|111562.7|111512.7|111559.5|111509.5|111564.4|111514.4|111554.1|111504.1|16
1733891680000|2024-12-11 04:34:40|111559.6|111509.6|111557.6|111507.6|111559.6|111509.6|111557.3|111507.3|6
1733891690000|2024-12-11 04:34:50|111552.3|111502.3|111551.6|111501.6|111553|111503|111546.3|111496.3|14
1733891700000|2024-12-11 04:35:00|111551.7|111501.7|111559.9|111509.9|111559.9|111509.9|111551.7|111501.7|3
1733891710000|2024-12-11 04:35:10|111558.9|111508.9|111568.6|111518.6|111568.6|111518.6|111551.3|111501.3|20
1733891720000|2024-12-11 04:35:20|111569|111519|111568.1|111518.1|111569.3|111519.3|111563|111513|10
1733891730000|2024-12-11 04:35:30|111568.2|111518.2|111567.1|111517.1|111568.4|111518.4|111563|111513|13
1733891740000|2024-12-11 04:35:40|111563.1|111513.1|111574.3|111524.3|111574.3|111524.3|111563.1|111513.1|11
1733891750000|2024-12-11 04:35:50|111574.6|111524.6|111569.1|111519.1|111574.9|111524.9|111569|111519|6
1733891760000|2024-12-11 04:36:00|111569.3|111519.3|111569|111519|111570.2|111520.2|111567.5|111517.5|6
1733891770000|2024-12-11 04:36:10|111568.8|111518.8|111569.8|111519.8|111569.8|111519.8|111568.5|111518.5|5
1733891780000|2024-12-11 04:36:20|111569.9|111519.9|111570.3|111520.3|111571.1|111521.1|111569.8|111519.8|4
1733891790000|2024-12-11 04:36:30|111575.7|111525.7|111572.1|111522.1|111575.7|111525.7|111570.3|111520.3|9
1733891800000|2024-12-11 04:36:40|111572.3|111522.3|111574.7|111524.7|111574.7|111524.7|111572.3|111522.3|4
1733891810000|2024-12-11 04:36:50|111574.3|111524.3|111577.4|111527.4|111578|111528|111568|111518|16
1733891820000|2024-12-11 04:37:00|111577.7|111527.7|111578|111528|111578|111528|111577.7|111527.7|2
1733891830000|2024-12-11 04:37:10|111578.7|111528.7|111579.6|111529.6|111579.6|111529.6|111578.2|111528.2|5
1733891840000|2024-12-11 04:37:20|111579.9|111529.9|111580.7|111530.7|111580.7|111530.7|111574.7|111524.7|9
1733891850000|2024-12-11 04:37:30|111580.5|111530.5|111581|111531|111583|111533|111577|111527|13
1733891860000|2024-12-11 04:37:40|111579.7|111529.7|111581.4|111531.4|111583|111533|111578.9|111528.9|8
1733891870000|2024-12-11 04:37:50|111581.1|111531.1|111581.1|111531.1|111583|111533|111580.9|111530.9|10
1733891880000|2024-12-11 04:38:00|111577.5|111527.5|111582.7|111532.7|111586.2|111536.2|111577.5|111527.5|12
1733891890000|2024-12-11 04:38:10|111583.7|111533.7|111587|111537|111592.3|111542.3|111583.7|111533.7|11
1733891900000|2024-12-11 04:38:20|111587.2|111537.2|111589|111539|111594.3|111544.3|111587|111537|13
1733891910000|2024-12-11 04:38:30|111585|111535|111590.7|111540.7|111592|111542|111585|111535|7
1733891920000|2024-12-11 04:38:40|111585.2|111535.2|111591.8|111541.8|111591.8|111541.8|111584.8|111534.8|7
1733891930000|2024-12-11 04:38:50|111592.4|111542.4|111592.3|111542.3|111592.9|111542.9|111590.6|111540.6|5
1733891940000|2024-12-11 04:39:00|111592|111542|111589.8|111539.8|111592|111542|111589|111539|4
1733891950000|2024-12-11 04:39:10|111589.5|111539.5|111593.8|111543.8|111595.1|111545.1|111589.2|111539.2|12
1733891960000|2024-12-11 04:39:20|111594.2|111544.2|111587.6|111537.6|111594.2|111544.2|111586.1|111536.1|23
1733891970000|2024-12-11 04:39:30|111587.4|111537.4|111587.1|111537.1|111587.4|111537.4|111587.1|111537.1|2
1733891980000|2024-12-11 04:39:40|111584.7|111534.7|111588.7|111538.7|111588.7|111538.7|111579.9|111529.9|8
1733891990000|2024-12-11 04:39:50|111588.3|111538.3|111585.3|111535.3|111588.3|111538.3|111580.7|111530.7|6
1733892000000|2024-12-11 04:40:00|111587.5|111537.5|111598.9|111548.9|111598.9|111548.9|111587.5|111537.5|15
1733892010000|2024-12-11 04:40:10|111591.6|111541.6|111598.8|111548.8|111598.8|111548.8|111587.3|111537.3|15
1733892020000|2024-12-11 04:40:20|111598.3|111548.3|111599.6|111549.6|111606.1|111556.1|111597.8|111547.8|7
1733892030000|2024-12-11 04:40:30|111599.7|111549.7|111600.3|111550.3|111602|111552|111596.6|111546.6|13
1733892040000|2024-12-11 04:40:40|111602.4|111552.4|111602.2|111552.2|111602.4|111552.4|111602.1|111552.1|3
1733892050000|2024-12-11 04:40:50|111602.3|111552.3|111592.1|111542.1|111602.4|111552.4|111588|111538|10
1733892060000|2024-12-11 04:41:00|111592|111542|111585.3|111535.3|111592|111542|111579.9|111529.9|11
1733892070000|2024-12-11 04:41:10|111580.7|111530.7|111580.7|111530.7|111580.7|111530.7|111580.7|111530.7|1
1733892080000|2024-12-11 04:41:20|111583.6|111533.6|111592.4|111542.4|111592.7|111542.7|111578.2|111528.2|13
1733892090000|2024-12-11 04:41:30|111592.6|111542.6|111595|111545|111595.5|111545.5|111592.6|111542.6|9
1733892100000|2024-12-11 04:41:40|111595.1|111545.1|111597.7|111547.7|111597.7|111547.7|111595.1|111545.1|3
1733892110000|2024-12-11 04:41:50|111597.3|111547.3|111603|111553|111604.2|111554.2|111597.3|111547.3|11
1733892120000|2024-12-11 04:42:00|111603.4|111553.4|111604|111554|111605.7|111555.7|111602.7|111552.7|8
1733892130000|2024-12-11 04:42:10|111603.8|111553.8|111602.7|111552.7|111603.8|111553.8|111601.3|111551.3|12
1733892140000|2024-12-11 04:42:20|111604.4|111554.4|111600.8|111550.8|111604.4|111554.4|111600.8|111550.8|3
1733892150000|2024-12-11 04:42:30|111599.6|111549.6|111603.4|111553.4|111604.1|111554.1|111598.4|111548.4|11
1733892160000|2024-12-11 04:42:40|111603.7|111553.7|111601.4|111551.4|111604|111554|111601.4|111551.4|3
1733892170000|2024-12-11 04:42:50|111601.1|111551.1|111600.4|111550.4|111601.1|111551.1|111599.5|111549.5|9
1733892180000|2024-12-11 04:43:00|111600.7|111550.7|111604|111554|111604|111554|111600.7|111550.7|5
1733892190000|2024-12-11 04:43:10|111604.2|111554.2|111601.9|111551.9|111610.1|111560.1|111600.2|111550.2|14
1733892200000|2024-12-11 04:43:20|111603.1|111553.1|111607.8|111557.8|111607.8|111557.8|111602.4|111552.4|7
1733892210000|2024-12-11 04:43:30|111607.7|111557.7|111607|111557|111608.1|111558.1|111606.3|111556.3|11
1733892220000|2024-12-11 04:43:40|111607.3|111557.3|111607.4|111557.4|111607.5|111557.5|111607.3|111557.3|3
1733892230000|2024-12-11 04:43:50|111608.7|111558.7|111609.5|111559.5|111609.5|111559.5|111608.5|111558.5|4
1733892240000|2024-12-11 04:44:00|111609.4|111559.4|111614.6|111564.6|111615.8|111565.8|111601.6|111551.6|27
1733892250000|2024-12-11 04:44:10|111612.7|111562.7|111610.9|111560.9|111615.6|111565.6|111610.4|111560.4|10
1733892260000|2024-12-11 04:44:20|111611.3|111561.3|111608.1|111558.1|111611.4|111561.4|111604.7|111554.7|9
1733892270000|2024-12-11 04:44:30|111608.2|111558.2|111600.1|111550.1|111610.9|111560.9|111600.1|111550.1|19
1733892280000|2024-12-11 04:44:40|111600.2|111550.2|111602.7|111552.7|111602.7|111552.7|111600.2|111550.2|2
1733892290000|2024-12-11 04:44:50|111603.2|111553.2|111595.7|111545.7|111603.7|111553.7|111593|111543|9
1733892300000|2024-12-11 04:45:00|111594.9|111544.9|111595.4|111545.4|111595.4|111545.4|111594.9|111544.9|3
1733892310000|2024-12-11 04:45:10|111595.7|111545.7|111603.1|111553.1|111603.7|111553.7|111595.7|111545.7|10
1733892320000|2024-12-11 04:45:20|111603|111553|111603|111553|111603.9|111553.9|111601.9|111551.9|6
1733892330000|2024-12-11 04:45:30|111601.7|111551.7|111596.2|111546.2|111601.7|111551.7|111596.2|111546.2|10
1733892340000|2024-12-11 04:45:40|111596.3|111546.3|111596.4|111546.4|111596.4|111546.4|111596.3|111546.3|2
1733892350000|2024-12-11 04:45:50|111596.3|111546.3|111594|111544|111596.5|111546.5|111594|111544|7
1733892360000|2024-12-11 04:46:00|111594.2|111544.2|111597.1|111547.1|111598.1|111548.1|111594|111544|5
1733892370000|2024-12-11 04:46:10|111598.1|111548.1|111600.7|111550.7|111601.4|111551.4|111598.1|111548.1|7
1733892380000|2024-12-11 04:46:20|111600.6|111550.6|111600.3|111550.3|111600.6|111550.6|111600.3|111550.3|2
1733892390000|2024-12-11 04:46:30|111601.1|111551.1|111598.1|111548.1|111601.1|111551.1|111598.1|111548.1|5
1733892400000|2024-12-11 04:46:40|111599.4|111549.4|111599.4|111549.4|111599.4|111549.4|111599.3|111549.3|3
1733892410000|2024-12-11 04:46:50|111599.2|111549.2|111599.2|111549.2|111599.2|111549.2|111599|111549|4
1733892420000|2024-12-11 04:47:00|111598.4|111548.4|111599.5|111549.5|111599.5|111549.5|111598.4|111548.4|4
1733892430000|2024-12-11 04:47:10|111599.3|111549.3|111604.5|111554.5|111604.8|111554.8|111599.2|111549.2|6
1733892440000|2024-12-11 04:47:20|111604.2|111554.2|111599.2|111549.2|111604.3|111554.3|111599.2|111549.2|6
1733892450000|2024-12-11 04:47:30|111598.9|111548.9|111598.7|111548.7|111598.9|111548.9|111598.6|111548.6|3
1733892460000|2024-12-11 04:47:40|111598.6|111548.6|111598.6|111548.6|111598.6|111548.6|111598.6|111548.6|1
1733892470000|2024-12-11 04:47:50|111599.9|111549.9|111599.9|111549.9|111599.9|111549.9|111599.9|111549.9|1
1733892480000|2024-12-11 04:48:00|111602.5|111552.5|111603.1|111553.1|111603.1|111553.1|111602.5|111552.5|4
1733892490000|2024-12-11 04:48:10|111602.9|111552.9|111602.8|111552.8|111602.9|111552.9|111602.7|111552.7|3
1733892500000|2024-12-11 04:48:20|111601.3|111551.3|111598.1|111548.1|111601.4|111551.4|111593.9|111543.9|8
1733892510000|2024-12-11 04:48:30|111597.6|111547.6|111597.7|111547.7|111597.7|111547.7|111593.4|111543.4|6
1733892520000|2024-12-11 04:48:40|111595.2|111545.2|111588|111538|111595.2|111545.2|111587.7|111537.7|9
1733892530000|2024-12-11 04:48:50|111592.3|111542.3|111596|111546|111601.3|111551.3|111592.3|111542.3|12
1733892540000|2024-12-11 04:49:00|111599.7|111549.7|111604.9|111554.9|111604.9|111554.9|111599.7|111549.7|7
1733892550000|2024-12-11 04:49:10|111605|111555|111601.1|111551.1|111605|111555|111595.2|111545.2|8
1733892560000|2024-12-11 04:49:20|111601.4|111551.4|111603.4|111553.4|111603.4|111553.4|111601.4|111551.4|5
1733892570000|2024-12-11 04:49:30|111603.2|111553.2|111592.3|111542.3|111603.2|111553.2|111586.6|111536.6|13
1733892580000|2024-12-11 04:49:40|111592.2|111542.2|111588.6|111538.6|111592.2|111542.2|111587.9|111537.9|11
1733892590000|2024-12-11 04:49:50|111588.8|111538.8|111586.3|111536.3|111588.8|111538.8|111576.3|111526.3|15
1733892600000|2024-12-11 04:50:00|111585.8|111535.8|111579|111529|111585.9|111535.9|111579|111529|4
1733892610000|2024-12-11 04:50:10|111579.6|111529.6|111584.4|111534.4|111584.4|111534.4|111579.6|111529.6|6
1733892620000|2024-12-11 04:50:20|111579.9|111529.9|111580.8|111530.8|111580.8|111530.8|111579.9|111529.9|2
1733892630000|2024-12-11 04:50:30|111580.7|111530.7|111572.9|111522.9|111580.7|111530.7|111572.9|111522.9|2
1733892640000|2024-12-11 04:50:40|111571.5|111521.5|111571.5|111521.5|111571.7|111521.7|111570.2|111520.2|6
1733892650000|2024-12-11 04:50:50|111571.4|111521.4|111568.7|111518.7|111571.4|111521.4|111568.6|111518.6|7
1733892660000|2024-12-11 04:51:00|111568.8|111518.8|111568.8|111518.8|111568.9|111518.9|111568.8|111518.8|3
1733892670000|2024-12-11 04:51:10|111568.7|111518.7|111572.4|111522.4|111572.7|111522.7|111568.7|111518.7|7
1733892680000|2024-12-11 04:51:20|111572.3|111522.3|111574|111524|111574|111524|111572.1|111522.1|5
1733892690000|2024-12-11 04:51:30|111574.1|111524.1|111579.6|111529.6|111579.6|111529.6|111574.1|111524.1|5
1733892700000|2024-12-11 04:51:40|111578.8|111528.8|111580.9|111530.9|111580.9|111530.9|111578.4|111528.4|6
1733892710000|2024-12-11 04:51:50|111580.7|111530.7|111573.9|111523.9|111580.7|111530.7|111573.9|111523.9|9
1733892720000|2024-12-11 04:52:00|111576.5|111526.5|111580.8|111530.8|111582.8|111532.8|111576.5|111526.5|7
1733892730000|2024-12-11 04:52:10|111580.9|111530.9|111580.4|111530.4|111580.9|111530.9|111579.9|111529.9|8
1733892740000|2024-12-11 04:52:20|111585|111535|111582.7|111532.7|111585|111535|111582.7|111532.7|4
1733892750000|2024-12-11 04:52:30|111582.3|111532.3|111578.3|111528.3|111582.3|111532.3|111572.6|111522.6|17
1733892760000|2024-12-11 04:52:40|111578.6|111528.6|111575.7|111525.7|111578.8|111528.8|111569.6|111519.6|7
1733892770000|2024-12-11 04:52:50|111571.4|111521.4|111577.7|111527.7|111577.7|111527.7|111571.4|111521.4|3
1733892780000|2024-12-11 04:53:00|111578.5|111528.5|111577.6|111527.6|111578.8|111528.8|111576.8|111526.8|5
1733892790000|2024-12-11 04:53:10|111577|111527|111577|111527|111579|111529|111566.4|111516.4|17
1733892800000|2024-12-11 04:53:20|111576.9|111526.9|111578.5|111528.5|111579.5|111529.5|111576.9|111526.9|3
1733892810000|2024-12-11 04:53:30|111578.8|111528.8|111576.7|111526.7|111581.8|111531.8|111572.7|111522.7|17
1733892820000|2024-12-11 04:53:40|111577.5|111527.5|111575.7|111525.7|111577.7|111527.7|111575.7|111525.7|4
1733892830000|2024-12-11 04:53:50|111575.6|111525.6|111573.6|111523.6|111575.8|111525.8|111568.6|111518.6|16
1733892840000|2024-12-11 04:54:00|111574|111524|111580.2|111530.2|111580.2|111530.2|111568.4|111518.4|12
1733892850000|2024-12-11 04:54:10|111580.6|111530.6|111576|111526|111580.9|111530.9|111571.4|111521.4|8
1733892860000|2024-12-11 04:54:20|111572|111522|111580.1|111530.1|111581.9|111531.9|111572|111522|14
1733892870000|2024-12-11 04:54:30|111580.2|111530.2|111581.1|111531.1|111581.8|111531.8|111575.1|111525.1|11
1733892880000|2024-12-11 04:54:40|111577.9|111527.9|111572.7|111522.7|111577.9|111527.9|111572.1|111522.1|6
1733892890000|2024-12-11 04:54:50|111572.6|111522.6|111578.5|111528.5|111578.5|111528.5|111572.4|111522.4|7
1733892900000|2024-12-11 04:55:00|111578.6|111528.6|111556.9|111506.9|111578.7|111528.7|111556.9|111506.9|17
1733892910000|2024-12-11 04:55:10|111558.2|111508.2|111555.7|111505.7|111560.8|111510.8|111553.5|111503.5|13
1733892920000|2024-12-11 04:55:20|111556.5|111506.5|111545.9|111495.9|111556.5|111506.5|111539.2|111489.2|10
1733892930000|2024-12-11 04:55:30|111547.2|111497.2|111551.6|111501.6|111556.3|111506.3|111547.2|111497.2|7
1733892940000|2024-12-11 04:55:40|111551|111501|111551.3|111501.3|111551.3|111501.3|111551|111501|2
1733892950000|2024-12-11 04:55:50|111551.2|111501.2|111556.1|111506.1|111557.1|111507.1|111548.2|111498.2|11
1733892960000|2024-12-11 04:56:00|111558.4|111508.4|111557|111507|111558.4|111508.4|111552.4|111502.4|5
1733892970000|2024-12-11 04:56:10|111555.5|111505.5|111557.8|111507.8|111557.8|111507.8|111552.9|111502.9|11
1733892980000|2024-12-11 04:56:20|111553.8|111503.8|111557.6|111507.6|111557.6|111507.6|111553.6|111503.6|6
1733892990000|2024-12-11 04:56:30|111557.5|111507.5|111558.3|111508.3|111561.6|111511.6|111552.9|111502.9|10
1733893000000|2024-12-11 04:56:40|111558.2|111508.2|111558.2|111508.2|111558.2|111508.2|111558.2|111508.2|1
1733893010000|2024-12-11 04:56:50|111558|111508|111550.1|111500.1|111558|111508|111547.9|111497.9|11
1733893020000|2024-12-11 04:57:00|111543.9|111493.9|111569.2|111519.2|111569.2|111519.2|111543.9|111493.9|19
1733893030000|2024-12-11 04:57:10|111573.6|111523.6|111568.4|111518.4|111574.9|111524.9|111567.3|111517.3|12
1733893040000|2024-12-11 04:57:20|111568|111518|111574.9|111524.9|111575.1|111525.1|111568|111518|11
1733893050000|2024-12-11 04:57:30|111574.6|111524.6|111570.1|111520.1|111575.7|111525.7|111567|111517|13
1733893060000|2024-12-11 04:57:40|111569.3|111519.3|111566.8|111516.8|111575.4|111525.4|111566.8|111516.8|6
1733893070000|2024-12-11 04:57:50|111566.5|111516.5|111566.3|111516.3|111566.5|111516.5|111566.3|111516.3|4
1733893080000|2024-12-11 04:58:00|111566|111516|111567.5|111517.5|111569.1|111519.1|111565.7|111515.7|7
1733893090000|2024-12-11 04:58:10|111567.8|111517.8|111572.6|111522.6|111572.7|111522.7|111567.8|111517.8|10
1733893100000|2024-12-11 04:58:20|111572.2|111522.2|111572.2|111522.2|111572.2|111522.2|111572.2|111522.2|1
1733893110000|2024-12-11 04:58:30|111572|111522|111571.9|111521.9|111572|111522|111564.5|111514.5|12
1733893120000|2024-12-11 04:58:40|111572.7|111522.7|111572.7|111522.7|111572.7|111522.7|111572.7|111522.7|1
1733893130000|2024-12-11 04:58:50|111572.8|111522.8|111565.2|111515.2|111572.8|111522.8|111565.2|111515.2|9
1733893140000|2024-12-11 04:59:00|111566.8|111516.8|111566.6|111516.6|111566.8|111516.8|111566.6|111516.6|3
1733893150000|2024-12-11 04:59:10|111566.7|111516.7|111566.6|111516.6|111566.7|111516.7|111566.6|111516.6|2
1733893160000|2024-12-11 04:59:20|111566.5|111516.5|111561.9|111511.9|111566.5|111516.5|111561.9|111511.9|3
1733893170000|2024-12-11 04:59:30|111565.7|111515.7|111561.9|111511.9|111565.7|111515.7|111561.9|111511.9|2
1733893180000|2024-12-11 04:59:40|111570.1|111520.1|111561.9|111511.9|111570.1|111520.1|111561.9|111511.9|2
1733893190000|2024-12-11 04:59:50|111563.4|111513.4|111569|111519|111569|111519|111563.4|111513.4|10
1733893200000|2024-12-11 05:00:00|111568.9|111518.9|111572.5|111522.5|111572.5|111522.5|111568.9|111518.9|5
1733893210000|2024-12-11 05:00:10|111572.7|111522.7|111565.1|111515.1|111575.6|111525.6|111557|111507|21
1733893220000|2024-12-11 05:00:20|111569.9|111519.9|111569.9|111519.9|111569.9|111519.9|111569.9|111519.9|1
1733893230000|2024-12-11 05:00:30|111570|111520|111569.9|111519.9|111570.1|111520.1|111563|111513|9
1733893240000|2024-12-11 05:00:40|111562.8|111512.8|111570.6|111520.6|111574.5|111524.5|111562.8|111512.8|10
1733893250000|2024-12-11 05:00:50|111570|111520|111573.1|111523.1|111574|111524|111562.9|111512.9|16
1733893260000|2024-12-11 05:01:00|111573.7|111523.7|111569.3|111519.3|111574.1|111524.1|111564.4|111514.4|10
1733893270000|2024-12-11 05:01:10|111569.4|111519.4|111573.9|111523.9|111573.9|111523.9|111568.8|111518.8|10
1733893280000|2024-12-11 05:01:20|111570.1|111520.1|111559.8|111509.8|111570.8|111520.8|111552|111502|11
1733893290000|2024-12-11 05:01:30|111557.4|111507.4|111574.3|111524.3|111577.2|111527.2|111550.3|111500.3|34
1733893300000|2024-12-11 05:01:40|111574.8|111524.8|111582|111532|111582.2|111532.2|111571.5|111521.5|16
1733893310000|2024-12-11 05:01:50|111581.2|111531.2|111575.8|111525.8|111583.5|111533.5|111574.4|111524.4|14
1733893320000|2024-12-11 05:02:00|111576.2|111526.2|111574|111524|111583.6|111533.6|111574|111524|14
1733893330000|2024-12-11 05:02:10|111574.7|111524.7|111575.1|111525.1|111582.1|111532.1|111574.4|111524.4|8
1733893340000|2024-12-11 05:02:20|111577.6|111527.6|111574.2|111524.2|111585.5|111535.5|111571.3|111521.3|27
1733893350000|2024-12-11 05:02:30|111575.7|111525.7|111578.3|111528.3|111579.9|111529.9|111570.4|111520.4|20
1733893360000|2024-12-11 05:02:40|111578.6|111528.6|111575.8|111525.8|111581.2|111531.2|111571.6|111521.6|16
1733893370000|2024-12-11 05:02:50|111575.2|111525.2|111569.7|111519.7|111575.7|111525.7|111569.7|111519.7|12
1733893380000|2024-12-11 05:03:00|111568|111518|111572.1|111522.1|111572.1|111522.1|111567|111517|5
1733893390000|2024-12-11 05:03:10|111571.9|111521.9|111571|111521|111572.1|111522.1|111567.4|111517.4|8
1733893400000|2024-12-11 05:03:20|111570.9|111520.9|111572.6|111522.6|111572.6|111522.6|111570.9|111520.9|2
1733893410000|2024-12-11 05:03:30|111573|111523|111572.7|111522.7|111573.2|111523.2|111572.7|111522.7|5
1733893420000|2024-12-11 05:03:40|111572.9|111522.9|111569.3|111519.3|111574.6|111524.6|111569.3|111519.3|5
1733893430000|2024-12-11 05:03:50|111574.4|111524.4|111575.6|111525.6|111575.6|111525.6|111574.4|111524.4|3
1733893440000|2024-12-11 05:04:00|111575.3|111525.3|111574.6|111524.6|111577.5|111527.5|111563.7|111513.7|12
1733893450000|2024-12-11 05:04:10|111575.4|111525.4|111579.5|111529.5|111579.5|111529.5|111573.1|111523.1|11
1733893460000|2024-12-11 05:04:20|111580.2|111530.2|111582.2|111532.2|111582.2|111532.2|111570.9|111520.9|12
1733893470000|2024-12-11 05:04:30|111577.5|111527.5|111580.7|111530.7|111582.7|111532.7|111577.5|111527.5|8
1733893480000|2024-12-11 05:04:40|111582.7|111532.7|111580.8|111530.8|111583.3|111533.3|111577|111527|17
1733893490000|2024-12-11 05:04:50|111580.2|111530.2|111577.3|111527.3|111586.4|111536.4|111577.3|111527.3|16
1733893500000|2024-12-11 05:05:00|111575.1|111525.1|111583.9|111533.9|111584.3|111534.3|111575.1|111525.1|24
1733893510000|2024-12-11 05:05:10|111576.6|111526.6|111576.6|111526.6|111582.5|111532.5|111570.2|111520.2|19
1733893520000|2024-12-11 05:05:20|111576.8|111526.8|111584.2|111534.2|111584.2|111534.2|111575.8|111525.8|11
1733893530000|2024-12-11 05:05:30|111582.9|111532.9|111572.9|111522.9|111584.1|111534.1|111572.9|111522.9|31
1733893540000|2024-12-11 05:05:40|111574.2|111524.2|111581.3|111531.3|111585.1|111535.1|111574.2|111524.2|11
1733893550000|2024-12-11 05:05:50|111581.1|111531.1|111576.8|111526.8|111583|111533|111575.8|111525.8|11
1733893560000|2024-12-11 05:06:00|111576.6|111526.6|111582.7|111532.7|111582.7|111532.7|111575.9|111525.9|8
1733893570000|2024-12-11 05:06:10|111582.8|111532.8|111582.5|111532.5|111582.8|111532.8|111578.5|111528.5|4
1733893580000|2024-12-11 05:06:20|111582.7|111532.7|111582.9|111532.9|111582.9|111532.9|111582.7|111532.7|2
1733893590000|2024-12-11 05:06:30|111582.5|111532.5|111582.8|111532.8|111582.8|111532.8|111582.3|111532.3|3
1733893600000|2024-12-11 05:06:40|111582.9|111532.9|111582.4|111532.4|111582.9|111532.9|111582.4|111532.4|4
1733893610000|2024-12-11 05:06:50|111582.8|111532.8|111585.7|111535.7|111586.7|111536.7|111582.8|111532.8|8
1733893620000|2024-12-11 05:07:00|111581.6|111531.6|111582.9|111532.9|111586.8|111536.8|111578.5|111528.5|14
1733893630000|2024-12-11 05:07:10|111581.9|111531.9|111588.6|111538.6|111589.3|111539.3|111580.8|111530.8|7
1733893640000|2024-12-11 05:07:20|111588.9|111538.9|111587.9|111537.9|111588.9|111538.9|111587.7|111537.7|4
1733893650000|2024-12-11 05:07:30|111589.5|111539.5|111585.7|111535.7|111590.4|111540.4|111580.2|111530.2|11
1733893660000|2024-12-11 05:07:40|111585.4|111535.4|111586.5|111536.5|111586.8|111536.8|111585.1|111535.1|5
1733893670000|2024-12-11 05:07:50|111586.4|111536.4|111586.4|111536.4|111586.4|111536.4|111586.4|111536.4|1
1733893680000|2024-12-11 05:08:00|111585.4|111535.4|111578.3|111528.3|111587.1|111537.1|111578.3|111528.3|6
1733893690000|2024-12-11 05:08:10|111580.7|111530.7|111582.5|111532.5|111582.5|111532.5|111577.7|111527.7|7
1733893700000|2024-12-11 05:08:20|111582.1|111532.1|111582.4|111532.4|111584.7|111534.7|111575|111525|14
1733893710000|2024-12-11 05:08:30|111582.1|111532.1|111582.7|111532.7|111585.1|111535.1|111577.4|111527.4|10
1733893720000|2024-12-11 05:08:40|111581.9|111531.9|111582.4|111532.4|111583.2|111533.2|111580.3|111530.3|8
1733893730000|2024-12-11 05:08:50|111582.3|111532.3|111582.3|111532.3|111582.3|111532.3|111582.3|111532.3|1
1733893740000|2024-12-11 05:09:00|111582.4|111532.4|111589.1|111539.1|111593.6|111543.6|111582.4|111532.4|14
1733893750000|2024-12-11 05:09:10|111589.3|111539.3|111590.7|111540.7|111590.7|111540.7|111589.3|111539.3|8
1733893760000|2024-12-11 05:09:20|111591.5|111541.5|111591.5|111541.5|111591.5|111541.5|111591.5|111541.5|1
1733893770000|2024-12-11 05:09:30|111590.5|111540.5|111592.2|111542.2|111594.1|111544.1|111590.5|111540.5|7
1733893780000|2024-12-11 05:09:40|111592.4|111542.4|111600.9|111550.9|111601.9|111551.9|111592.4|111542.4|9
1733893790000|2024-12-11 05:09:50|111600.8|111550.8|111596.4|111546.4|111600.8|111550.8|111594.6|111544.6|7
1733893800000|2024-12-11 05:10:00|111589|111539|111596|111546|111599.6|111549.6|111589|111539|7
1733893810000|2024-12-11 05:10:10|111598.7|111548.7|111599.4|111549.4|111599.4|111549.4|111595|111545|3
1733893820000|2024-12-11 05:10:20|111597.7|111547.7|111590.9|111540.9|111597.7|111547.7|111588|111538|8
1733893830000|2024-12-11 05:10:30|111590.8|111540.8|111596.2|111546.2|111597|111547|111590.6|111540.6|11
1733893840000|2024-12-11 05:10:40|111592.7|111542.7|111591.8|111541.8|111592.7|111542.7|111589.5|111539.5|7
1733893850000|2024-12-11 05:10:50|111591.9|111541.9|111597.5|111547.5|111597.5|111547.5|111591.9|111541.9|3
1733893860000|2024-12-11 05:11:00|111596.5|111546.5|111596.6|111546.6|111596.6|111546.6|111590.2|111540.2|8
1733893870000|2024-12-11 05:11:10|111596|111546|111597.1|111547.1|111597.1|111547.1|111595.7|111545.7|9
1733893880000|2024-12-11 05:11:20|111597.8|111547.8|111597.3|111547.3|111597.8|111547.8|111597.3|111547.3|3
1733893890000|2024-12-11 05:11:30|111597.2|111547.2|111594.3|111544.3|111597.3|111547.3|111594.3|111544.3|7
1733893910000|2024-12-11 05:11:50|111591.9|111541.9|111594.3|111544.3|111594.6|111544.6|111591.9|111541.9|4
1733893920000|2024-12-11 05:12:00|111591.7|111541.7|111592.1|111542.1|111600.2|111550.2|111591.4|111541.4|11
1733893930000|2024-12-11 05:12:10|111591.8|111541.8|111586.2|111536.2|111600.2|111550.2|111585.2|111535.2|19
1733893940000|2024-12-11 05:12:20|111586.1|111536.1|111587.1|111537.1|111590.9|111540.9|111586.1|111536.1|4
1733893950000|2024-12-11 05:12:30|111590.9|111540.9|111590.9|111540.9|111590.9|111540.9|111590.9|111540.9|1
1733893960000|2024-12-11 05:12:40|111590.2|111540.2|111595.4|111545.4|111595.4|111545.4|111590.2|111540.2|3
1733893970000|2024-12-11 05:12:50|111592.6|111542.6|111591.6|111541.6|111593.8|111543.8|111591.6|111541.6|7
1733893980000|2024-12-11 05:13:00|111591.7|111541.7|111586.9|111536.9|111591.7|111541.7|111586.9|111536.9|5
1733893990000|2024-12-11 05:13:10|111586.8|111536.8|111592|111542|111592|111542|111586.8|111536.8|5
1733894000000|2024-12-11 05:13:20|111590.5|111540.5|111590.5|111540.5|111590.5|111540.5|111590.5|111540.5|1
1733894010000|2024-12-11 05:13:30|111590.4|111540.4|111591.1|111541.1|111591.2|111541.2|111590.2|111540.2|4
1733894020000|2024-12-11 05:13:40|111591.2|111541.2|111580.8|111530.8|111591.2|111541.2|111575|111525|11
1733894030000|2024-12-11 05:13:50|111581.2|111531.2|111584.6|111534.6|111584.6|111534.6|111580|111530|5
1733894040000|2024-12-11 05:14:00|111584.7|111534.7|111584.2|111534.2|111586.7|111536.7|111584.2|111534.2|4
1733894050000|2024-12-11 05:14:10|111581.4|111531.4|111583.2|111533.2|111585.5|111535.5|111581.4|111531.4|7
1733894060000|2024-12-11 05:14:20|111583.1|111533.1|111582|111532|111583.1|111533.1|111582|111532|3
1733894070000|2024-12-11 05:14:30|111581.2|111531.2|111581.8|111531.8|111582.9|111532.9|111577.7|111527.7|5
1733894080000|2024-12-11 05:14:40|111577.8|111527.8|111577.9|111527.9|111578.1|111528.1|111577.8|111527.8|3
1733894090000|2024-12-11 05:14:50|111577.8|111527.8|111577.8|111527.8|111577.8|111527.8|111577.8|111527.8|1
1733894100000|2024-12-11 05:15:00|111581.8|111531.8|111581.8|111531.8|111581.8|111531.8|111581.8|111531.8|1
1733894110000|2024-12-11 05:15:10|111582.9|111532.9|111585|111535|111585|111535|111581.9|111531.9|4
1733894120000|2024-12-11 05:15:20|111585.1|111535.1|111583.7|111533.7|111586.2|111536.2|111583.7|111533.7|4
1733894130000|2024-12-11 05:15:30|111582.9|111532.9|111582.8|111532.8|111582.9|111532.9|111582.8|111532.8|2
1733894140000|2024-12-11 05:15:40|111582.6|111532.6|111579.3|111529.3|111585.2|111535.2|111579.3|111529.3|7
1733894150000|2024-12-11 05:15:50|111578.1|111528.1|111578|111528|111578.1|111528.1|111578|111528|2
1733894160000|2024-12-11 05:16:00|111581.3|111531.3|111578.5|111528.5|111585.5|111535.5|111577.1|111527.1|9
1733894170000|2024-12-11 05:16:10|111578.4|111528.4|111581.1|111531.1|111581.1|111531.1|111577.9|111527.9|6
1733894180000|2024-12-11 05:16:20|111579.5|111529.5|111579.3|111529.3|111579.5|111529.5|111579.3|111529.3|3
1733894190000|2024-12-11 05:16:30|111579.5|111529.5|111579.9|111529.9|111580.1|111530.1|111577.6|111527.6|8
1733894200000|2024-12-11 05:16:40|111580|111530|111580.3|111530.3|111580.3|111530.3|111580|111530|2
1733894210000|2024-12-11 05:16:50|111580.9|111530.9|111585.8|111535.8|111591.7|111541.7|111580.9|111530.9|18
1733894220000|2024-12-11 05:17:00|111586.1|111536.1|111588.5|111538.5|111588.5|111538.5|111586.1|111536.1|6
1733894230000|2024-12-11 05:17:10|111589.4|111539.4|111590.3|111540.3|111590.3|111540.3|111589.4|111539.4|2
1733894240000|2024-12-11 05:17:20|111588.3|111538.3|111580|111530|111588.3|111538.3|111580|111530|9
1733894250000|2024-12-11 05:17:30|111579.7|111529.7|111580.1|111530.1|111580.7|111530.7|111579|111529|7
1733894260000|2024-12-11 05:17:40|111579.9|111529.9|111579.5|111529.5|111579.9|111529.9|111579.5|111529.5|2
1733894270000|2024-12-11 05:17:50|111577.7|111527.7|111580.9|111530.9|111580.9|111530.9|111576.9|111526.9|8
1733894280000|2024-12-11 05:18:00|111582.1|111532.1|111582.9|111532.9|111582.9|111532.9|111581.4|111531.4|5
1733894290000|2024-12-11 05:18:10|111583.1|111533.1|111587.6|111537.6|111587.8|111537.8|111583|111533|11
1733894300000|2024-12-11 05:18:20|111588.7|111538.7|111590.9|111540.9|111590.9|111540.9|111588.7|111538.7|3
1733894310000|2024-12-11 05:18:30|111591|111541|111591.1|111541.1|111591.1|111541.1|111591|111541|2
1733894320000|2024-12-11 05:18:40|111591|111541|111593.3|111543.3|111593.3|111543.3|111590.9|111540.9|4
1733894330000|2024-12-11 05:18:50|111592.8|111542.8|111591|111541|111593.3|111543.3|111591|111541|6
1733894340000|2024-12-11 05:19:00|111590.9|111540.9|111592.3|111542.3|111593.9|111543.9|111590.9|111540.9|5
1733894350000|2024-12-11 05:19:10|111592|111542|111592.1|111542.1|111592.4|111542.4|111591.9|111541.9|5
1733894360000|2024-12-11 05:19:20|111592.5|111542.5|111591.7|111541.7|111592.7|111542.7|111591.1|111541.1|4
1733894370000|2024-12-11 05:19:30|111591.9|111541.9|111591.6|111541.6|111592.1|111542.1|111590.5|111540.5|6
1733894380000|2024-12-11 05:19:40|111591.3|111541.3|111588.3|111538.3|111591.3|111541.3|111580.8|111530.8|9
1733894390000|2024-12-11 05:19:50|111588.4|111538.4|111592.3|111542.3|111592.3|111542.3|111588.4|111538.4|5
1733894400000|2024-12-11 05:20:00|111592.7|111542.7|111587.5|111537.5|111593|111543|111587.5|111537.5|4
1733894410000|2024-12-11 05:20:10|111587.7|111537.7|111587.9|111537.9|111588.1|111538.1|111587.6|111537.6|4
1733894420000|2024-12-11 05:20:20|111588.7|111538.7|111587.1|111537.1|111588.7|111538.7|111586.7|111536.7|4
1733894430000|2024-12-11 05:20:30|111587.7|111537.7|111586.3|111536.3|111587.9|111537.9|111586.3|111536.3|6
1733894440000|2024-12-11 05:20:40|111586.5|111536.5|111594.1|111544.1|111594.7|111544.7|111585.4|111535.4|15
1733894450000|2024-12-11 05:20:50|111594.3|111544.3|111594|111544|111594.6|111544.6|111594|111544|4
1733894460000|2024-12-11 05:21:00|111593.5|111543.5|111593.2|111543.2|111593.8|111543.8|111592.8|111542.8|4
1733894470000|2024-12-11 05:21:10|111594.1|111544.1|111594.4|111544.4|111594.4|111544.4|111593.8|111543.8|4
1733894480000|2024-12-11 05:21:20|111594.6|111544.6|111597.2|111547.2|111597.3|111547.3|111594.6|111544.6|8
1733894490000|2024-12-11 05:21:30|111597.6|111547.6|111600.5|111550.5|111600.5|111550.5|111597.6|111547.6|6
1733894500000|2024-12-11 05:21:40|111599.9|111549.9|111597|111547|111599.9|111549.9|111597|111547|3
1733894510000|2024-12-11 05:21:50|111597.4|111547.4|111594.2|111544.2|111597.7|111547.7|111594.2|111544.2|10
1733894520000|2024-12-11 05:22:00|111594.4|111544.4|111594.1|111544.1|111594.6|111544.6|111594.1|111544.1|4
1733894530000|2024-12-11 05:22:10|111594.4|111544.4|111597.1|111547.1|111597.1|111547.1|111594.4|111544.4|5
1733894540000|2024-12-11 05:22:20|111599.2|111549.2|111596.2|111546.2|111599.4|111549.4|111594.5|111544.5|10
1733894550000|2024-12-11 05:22:30|111595.8|111545.8|111595.3|111545.3|111596.8|111546.8|111595.3|111545.3|5
1733894560000|2024-12-11 05:22:40|111594.7|111544.7|111595.4|111545.4|111595.4|111545.4|111594.7|111544.7|3
1733894570000|2024-12-11 05:22:50|111596|111546|111598.5|111548.5|111598.5|111548.5|111596|111546|3
1733894580000|2024-12-11 05:23:00|111597.5|111547.5|111595.7|111545.7|111598.6|111548.6|111594.1|111544.1|10
1733894590000|2024-12-11 05:23:10|111596.3|111546.3|111596.9|111546.9|111596.9|111546.9|111596.3|111546.3|2
1733894600000|2024-12-11 05:23:20|111596.4|111546.4|111598|111548|111598|111548|111596.4|111546.4|4
1733894610000|2024-12-11 05:23:30|111598.3|111548.3|111597.9|111547.9|111598.5|111548.5|111597.9|111547.9|5
1733894620000|2024-12-11 05:23:40|111597.1|111547.1|111595.7|111545.7|111598.3|111548.3|111595.7|111545.7|6
1733894630000|2024-12-11 05:23:50|111596.3|111546.3|111596.4|111546.4|111597.6|111547.6|111596.3|111546.3|5
1733894640000|2024-12-11 05:24:00|111596.3|111546.3|111597.6|111547.6|111597.6|111547.6|111595.3|111545.3|7
1733894650000|2024-12-11 05:24:10|111597.5|111547.5|111598.8|111548.8|111598.8|111548.8|111592.6|111542.6|9
1733894660000|2024-12-11 05:24:20|111598.3|111548.3|111597.7|111547.7|111598.3|111548.3|111597.7|111547.7|3
1733894670000|2024-12-11 05:24:30|111597.9|111547.9|111597|111547|111598.1|111548.1|111597|111547|5
1733894680000|2024-12-11 05:24:40|111597.6|111547.6|111598.6|111548.6|111598.6|111548.6|111597.6|111547.6|3
1733894690000|2024-12-11 05:24:50|111599.8|111549.8|111599.6|111549.6|111599.8|111549.8|111599.1|111549.1|5
1733894700000|2024-12-11 05:25:00|111600.8|111550.8|111608.6|111558.6|111608.6|111558.6|111600.8|111550.8|12
1733894710000|2024-12-11 05:25:10|111609.2|111559.2|111616.4|111566.4|111617.8|111567.8|111609.2|111559.2|14
1733894720000|2024-12-11 05:25:20|111615.4|111565.4|111608.4|111558.4|111615.4|111565.4|111605.3|111555.3|11
1733894730000|2024-12-11 05:25:30|111607.8|111557.8|111608.4|111558.4|111608.4|111558.4|111606.9|111556.9|6
1733894740000|2024-12-11 05:25:40|111609.4|111559.4|111609.3|111559.3|111610.6|111560.6|111609.3|111559.3|7
1733894750000|2024-12-11 05:25:50|111608.8|111558.8|111607.7|111557.7|111613|111563|111607.7|111557.7|9
1733894760000|2024-12-11 05:26:00|111607.5|111557.5|111605.8|111555.8|111607.5|111557.5|111605.8|111555.8|6
1733894770000|2024-12-11 05:26:10|111606.5|111556.5|111604.1|111554.1|111606.5|111556.5|111604.1|111554.1|9
1733894780000|2024-12-11 05:26:20|111603.5|111553.5|111605.3|111555.3|111605.3|111555.3|111602.3|111552.3|5
1733894790000|2024-12-11 05:26:30|111605.2|111555.2|111604.2|111554.2|111605.2|111555.2|111604.2|111554.2|2
1733894800000|2024-12-11 05:26:40|111604.3|111554.3|111596.6|111546.6|111604.3|111554.3|111590.7|111540.7|11
1733894820000|2024-12-11 05:27:00|111596.9|111546.9|111598|111548|111599|111549|111596.9|111546.9|6
1733894830000|2024-12-11 05:27:10|111599.7|111549.7|111598.9|111548.9|111599.7|111549.7|111598.9|111548.9|3
1733894840000|2024-12-11 05:27:20|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|111598.8|111548.8|1
1733894850000|2024-12-11 05:27:30|111598.7|111548.7|111598|111548|111598.7|111548.7|111596.2|111546.2|5
1733894880000|2024-12-11 05:28:00|111597.8|111547.8|111598.1|111548.1|111598.1|111548.1|111597.6|111547.6|3
1733894890000|2024-12-11 05:28:10|111598.7|111548.7|111605.6|111555.6|111605.6|111555.6|111598.7|111548.7|8
1733894900000|2024-12-11 05:28:20|111606.6|111556.6|111606.2|111556.2|111607.1|111557.1|111605.6|111555.6|7
1733894910000|2024-12-11 05:28:30|111606.5|111556.5|111606.6|111556.6|111606.7|111556.7|111606.5|111556.5|3
1733894920000|2024-12-11 05:28:40|111606.7|111556.7|111607.5|111557.5|111607.5|111557.5|111606.5|111556.5|8
1733894930000|2024-12-11 05:28:50|111608.2|111558.2|111606.6|111556.6|111610.4|111560.4|111605.9|111555.9|8
1733894940000|2024-12-11 05:29:00|111606.2|111556.2|111605.9|111555.9|111608.4|111558.4|111605.9|111555.9|4
1733894950000|2024-12-11 05:29:10|111605.6|111555.6|111604.4|111554.4|111606.9|111556.9|111604.4|111554.4|5
1733894960000|2024-12-11 05:29:20|111604.3|111554.3|111604.4|111554.4|111604.4|111554.4|111604.3|111554.3|2
1733894970000|2024-12-11 05:29:30|111604.5|111554.5|111603.7|111553.7|111604.6|111554.6|111603.7|111553.7|4
1733894980000|2024-12-11 05:29:40|111603.8|111553.8|111604.7|111554.7|111607|111557|111599.4|111549.4|10
1733894990000|2024-12-11 05:29:50|111604.6|111554.6|111604.6|111554.6|111604.6|111554.6|111603.2|111553.2|6
1733895000000|2024-12-11 05:30:00|111603.8|111553.8|111605.8|111555.8|111605.8|111555.8|111603.8|111553.8|5
1733895010000|2024-12-11 05:30:10|111605.9|111555.9|111606.1|111556.1|111606.8|111556.8|111600.3|111550.3|14
1733895020000|2024-12-11 05:30:20|111606|111556|111606.1|111556.1|111606.1|111556.1|111606|111556|2
1733895030000|2024-12-11 05:30:30|111606|111556|111605.6|111555.6|111606|111556|111605.5|111555.5|3
1733895040000|2024-12-11 05:30:40|111605.7|111555.7|111615.7|111565.7|111615.7|111565.7|111605.7|111555.7|8
1733895050000|2024-12-11 05:30:50|111615.3|111565.3|111614.9|111564.9|111615.3|111565.3|111614.9|111564.9|2
1733895060000|2024-12-11 05:31:00|111614.5|111564.5|111614.9|111564.9|111614.9|111564.9|111613.2|111563.2|5
1733895070000|2024-12-11 05:31:10|111614.7|111564.7|111617|111567|111617|111567|111614.4|111564.4|11
1733895080000|2024-12-11 05:31:20|111618.5|111568.5|111617.1|111567.1|111618.5|111568.5|111612.5|111562.5|7
1733895090000|2024-12-11 05:31:30|111620.3|111570.3|111633.2|111583.2|111633.2|111583.2|111617.3|111567.3|21
1733895100000|2024-12-11 05:31:40|111635.2|111585.2|111635.9|111585.9|111635.9|111585.9|111635.2|111585.2|2
1733895110000|2024-12-11 05:31:50|111636.5|111586.5|111638.5|111588.5|111638.5|111588.5|111634.1|111584.1|9
1733895120000|2024-12-11 05:32:00|111638.2|111588.2|111635.6|111585.6|111638.2|111588.2|111632.2|111582.2|14
1733895130000|2024-12-11 05:32:10|111634.4|111584.4|111636.9|111586.9|111637.7|111587.7|111634.4|111584.4|9
1733895140000|2024-12-11 05:32:20|111637|111587|111638.7|111588.7|111638.7|111588.7|111636.8|111586.8|4
1733895150000|2024-12-11 05:32:30|111638.9|111588.9|111638.9|111588.9|111639|111589|111638.9|111588.9|3
1733895160000|2024-12-11 05:32:40|111638.1|111588.1|111638.1|111588.1|111638.3|111588.3|111638.1|111588.1|3
1733895170000|2024-12-11 05:32:50|111637.8|111587.8|111637.1|111587.1|111639.1|111589.1|111635.4|111585.4|13
1733895180000|2024-12-11 05:33:00|111637|111587|111637.6|111587.6|111640.8|111590.8|111637|111587|12
1733895190000|2024-12-11 05:33:10|111636.8|111586.8|111633.2|111583.2|111636.8|111586.8|111631.3|111581.3|6
1733895200000|2024-12-11 05:33:20|111633.9|111583.9|111636.8|111586.8|111637.3|111587.3|111633.9|111583.9|7
1733895210000|2024-12-11 05:33:30|111636.9|111586.9|111637|111587|111637|111587|111635.8|111585.8|5
1733895220000|2024-12-11 05:33:40|111637.1|111587.1|111640.1|111590.1|111640.4|111590.4|111636.4|111586.4|17
1733895230000|2024-12-11 05:33:50|111638.5|111588.5|111638.3|111588.3|111640.4|111590.4|111636.7|111586.7|12
1733895240000|2024-12-11 05:34:00|111636.5|111586.5|111637|111587|111638.3|111588.3|111635.1|111585.1|9
1733895250000|2024-12-11 05:34:10|111637.4|111587.4|111637.9|111587.9|111638.3|111588.3|111637|111587|7
1733895270000|2024-12-11 05:34:30|111637.8|111587.8|111629.2|111579.2|111639.5|111589.5|111625.3|111575.3|9
1733895280000|2024-12-11 05:34:40|111629.4|111579.4|111629.4|111579.4|111629.4|111579.4|111629.4|111579.4|1
1733895290000|2024-12-11 05:34:50|111628.4|111578.4|111628.1|111578.1|111628.4|111578.4|111628.1|111578.1|3
1733895300000|2024-12-11 05:35:00|111629.6|111579.6|111628.8|111578.8|111630.7|111580.7|111628|111578|8
1733895310000|2024-12-11 05:35:10|111628.6|111578.6|111628.2|111578.2|111630.6|111580.6|111625.9|111575.9|10
1733895320000|2024-12-11 05:35:20|111628.1|111578.1|111629.9|111579.9|111630.1|111580.1|111628.1|111578.1|5
1733895330000|2024-12-11 05:35:30|111630|111580|111629.9|111579.9|111630.1|111580.1|111629.9|111579.9|4
1733895340000|2024-12-11 05:35:40|111629.8|111579.8|111634.2|111584.2|111634.2|111584.2|111629.7|111579.7|8
1733895350000|2024-12-11 05:35:50|111634|111584|111633.1|111583.1|111636.4|111586.4|111631.4|111581.4|10
1733895360000|2024-12-11 05:36:00|111633.2|111583.2|111625.7|111575.7|111633.2|111583.2|111625.7|111575.7|7
1733895370000|2024-12-11 05:36:10|111625.3|111575.3|111628.8|111578.8|111628.8|111578.8|111623.8|111573.8|8
1733895380000|2024-12-11 05:36:20|111627.5|111577.5|111620|111570|111627.5|111577.5|111612.4|111562.4|24
1733895390000|2024-12-11 05:36:30|111619.9|111569.9|111620.9|111570.9|111622.3|111572.3|111617.4|111567.4|12
1733895400000|2024-12-11 05:36:40|111620.8|111570.8|111619.5|111569.5|111621.5|111571.5|111615.5|111565.5|10
1733895410000|2024-12-11 05:36:50|111618|111568|111616.7|111566.7|111618|111568|111615|111565|6
1733895420000|2024-12-11 05:37:00|111618|111568|111617.9|111567.9|111618.9|111568.9|111616.4|111566.4|8
1733895430000|2024-12-11 05:37:10|111617.7|111567.7|111617.7|111567.7|111617.7|111567.7|111617.6|111567.6|3
1733895440000|2024-12-11 05:37:20|111617.8|111567.8|111615|111565|111617.9|111567.9|111615|111565|5
1733895450000|2024-12-11 05:37:30|111615.1|111565.1|111615.1|111565.1|111615.1|111565.1|111615.1|111565.1|1
1733895460000|2024-12-11 05:37:40|111616.4|111566.4|111616.4|111566.4|111616.4|111566.4|111616.4|111566.4|1
1733895470000|2024-12-11 05:37:50|111616.6|111566.6|111616.6|111566.6|111616.6|111566.6|111616.6|111566.6|1
1733895480000|2024-12-11 05:38:00|111617.9|111567.9|111618|111568|111618|111568|111617.9|111567.9|2
1733895490000|2024-12-11 05:38:10|111617.8|111567.8|111617.8|111567.8|111617.8|111567.8|111617.8|111567.8|1
1733895500000|2024-12-11 05:38:20|111617.9|111567.9|111615|111565|111617.9|111567.9|111613.1|111563.1|6
1733895510000|2024-12-11 05:38:30|111616.3|111566.3|111617.3|111567.3|111622.1|111572.1|111616.3|111566.3|10
1733895520000|2024-12-11 05:38:40|111618.9|111568.9|111627.5|111577.5|111627.5|111577.5|111618.9|111568.9|8
1733895530000|2024-12-11 05:38:50|111627.4|111577.4|111617.9|111567.9|111627.4|111577.4|111616.7|111566.7|6
1733895540000|2024-12-11 05:39:00|111618.4|111568.4|111616.9|111566.9|111618.8|111568.8|111615.2|111565.2|8
1733895550000|2024-12-11 05:39:10|111616.7|111566.7|111618.1|111568.1|111618.1|111568.1|111616.4|111566.4|5
1733895560000|2024-12-11 05:39:20|111618|111568|111612.8|111562.8|111618|111568|111610|111560|11
1733895570000|2024-12-11 05:39:30|111611.7|111561.7|111613.1|111563.1|111614.3|111564.3|111611.7|111561.7|6
1733895580000|2024-12-11 05:39:40|111613|111563|111613.5|111563.5|111613.5|111563.5|111609.4|111559.4|4
1733895590000|2024-12-11 05:39:50|111613.4|111563.4|111610.9|111560.9|111613.5|111563.5|111610.9|111560.9|4
1733895600000|2024-12-11 05:40:00|111610.1|111560.1|111610.7|111560.7|111610.7|111560.7|111610.1|111560.1|3
1733895610000|2024-12-11 05:40:10|111610.6|111560.6|111608.6|111558.6|111610.6|111560.6|111607|111557|8
1733895620000|2024-12-11 05:40:20|111608.4|111558.4|111606.4|111556.4|111609.1|111559.1|111606.4|111556.4|5
1733895630000|2024-12-11 05:40:30|111606.2|111556.2|111604.8|111554.8|111606.3|111556.3|111603.9|111553.9|8
1733895640000|2024-12-11 05:40:40|111604.6|111554.6|111604.5|111554.5|111605.3|111555.3|111604.5|111554.5|3
1733895650000|2024-12-11 05:40:50|111601.8|111551.8|111602.3|111552.3|111603.5|111553.5|111600.6|111550.6|7
1733895670000|2024-12-11 05:41:10|111603.6|111553.6|111607.2|111557.2|111608|111558|111603.6|111553.6|7
1733895680000|2024-12-11 05:41:20|111606.9|111556.9|111606.5|111556.5|111606.9|111556.9|111606.5|111556.5|2
1733895690000|2024-12-11 05:41:30|111606.6|111556.6|111607.2|111557.2|111607.2|111557.2|111606.4|111556.4|3
1733895700000|2024-12-11 05:41:40|111605.4|111555.4|111606.1|111556.1|111608.3|111558.3|111603.4|111553.4|8
1733895710000|2024-12-11 05:41:50|111605.5|111555.5|111609.5|111559.5|111611.5|111561.5|111605.4|111555.4|8
1733895720000|2024-12-11 05:42:00|111609.6|111559.6|111612|111562|111614.1|111564.1|111607.6|111557.6|14
1733895730000|2024-12-11 05:42:10|111611.9|111561.9|111608.4|111558.4|111613.1|111563.1|111605.3|111555.3|13
1733895740000|2024-12-11 05:42:20|111609.7|111559.7|111608.9|111558.9|111609.9|111559.9|111608.9|111558.9|4
1733895750000|2024-12-11 05:42:30|111608.7|111558.7|111615|111565|111615|111565|111608.7|111558.7|14
1733895760000|2024-12-11 05:42:40|111615.4|111565.4|111616.4|111566.4|111617.4|111567.4|111615.4|111565.4|8
1733895770000|2024-12-11 05:42:50|111614.8|111564.8|111613.8|111563.8|111615.1|111565.1|111613.8|111563.8|7
1733895780000|2024-12-11 05:43:00|111614.6|111564.6|111615|111565|111615|111565|111614.6|111564.6|3
1733895790000|2024-12-11 05:43:10|111614.9|111564.9|111615.9|111565.9|111616.8|111566.8|111614.3|111564.3|5
1733895800000|2024-12-11 05:43:20|111614.3|111564.3|111617.6|111567.6|111617.6|111567.6|111614.3|111564.3|3
1733895810000|2024-12-11 05:43:30|111615.9|111565.9|111617.9|111567.9|111617.9|111567.9|111615.9|111565.9|2
1733895820000|2024-12-11 05:43:40|111617.8|111567.8|111619.9|111569.9|111625.7|111575.7|111616|111566|16
1733895830000|2024-12-11 05:43:50|111620.2|111570.2|111620.2|111570.2|111620.3|111570.3|111620.2|111570.2|3
1733895840000|2024-12-11 05:44:00|111620|111570|111622.8|111572.8|111622.8|111572.8|111619.2|111569.2|6
1733895850000|2024-12-11 05:44:10|111623.7|111573.7|111618.7|111568.7|111624.3|111574.3|111616.8|111566.8|16
1733895860000|2024-12-11 05:44:20|111617.4|111567.4|111618.4|111568.4|111620|111570|111617.3|111567.3|7
1733895870000|2024-12-11 05:44:30|111616.8|111566.8|111618.1|111568.1|111618.5|111568.5|111616.4|111566.4|8
1733895880000|2024-12-11 05:44:40|111618.3|111568.3|111614.6|111564.6|111618.3|111568.3|111614.6|111564.6|8
1733895890000|2024-12-11 05:44:50|111617|111567|111619.3|111569.3|111624.8|111574.8|111616.8|111566.8|13
1733895900000|2024-12-11 05:45:00|111619.6|111569.6|111619.2|111569.2|111619.6|111569.6|111619.1|111569.1|3
1733895910000|2024-12-11 05:45:10|111619.1|111569.1|111622.2|111572.2|111622.2|111572.2|111619.1|111569.1|5
1733895920000|2024-12-11 05:45:20|111623.5|111573.5|111619.3|111569.3|111624.3|111574.3|111619.3|111569.3|8
1733895930000|2024-12-11 05:45:30|111619.5|111569.5|111622.7|111572.7|111623.6|111573.6|111616.9|111566.9|9
1733895940000|2024-12-11 05:45:40|111623.9|111573.9|111624.2|111574.2|111624.2|111574.2|111623.9|111573.9|5
1733895950000|2024-12-11 05:45:50|111624.3|111574.3|111625.7|111575.7|111625.7|111575.7|111624.3|111574.3|5
1733895960000|2024-12-11 05:46:00|111627.3|111577.3|111625.2|111575.2|111629.4|111579.4|111625.2|111575.2|6
1733895970000|2024-12-11 05:46:10|111625|111575|111624.9|111574.9|111625|111575|111624.7|111574.7|4
1733895980000|2024-12-11 05:46:20|111624.7|111574.7|111624.9|111574.9|111624.9|111574.9|111623.4|111573.4|4
1733896000000|2024-12-11 05:46:40|111625.7|111575.7|111625.1|111575.1|111625.7|111575.7|111625.1|111575.1|2
1733896010000|2024-12-11 05:46:50|111624.9|111574.9|111621.3|111571.3|111624.9|111574.9|111621.3|111571.3|4
1733896020000|2024-12-11 05:47:00|111620.6|111570.6|111618.1|111568.1|111620.6|111570.6|111618.1|111568.1|6
1733896030000|2024-12-11 05:47:10|111618.2|111568.2|111616.9|111566.9|111618.2|111568.2|111614.7|111564.7|6
1733896040000|2024-12-11 05:47:20|111616.7|111566.7|111617.3|111567.3|111617.3|111567.3|111616.5|111566.5|3
1733896050000|2024-12-11 05:47:30|111617.6|111567.6|111615.2|111565.2|111617.6|111567.6|111615.2|111565.2|3
1733896060000|2024-12-11 05:47:40|111613|111563|111611.8|111561.8|111613.7|111563.7|111611.3|111561.3|7
1733896070000|2024-12-11 05:47:50|111611.5|111561.5|111612.4|111562.4|111612.4|111562.4|111610.1|111560.1|10
1733896080000|2024-12-11 05:48:00|111612.3|111562.3|111611.3|111561.3|111612.4|111562.4|111608.7|111558.7|7
1733896090000|2024-12-11 05:48:10|111610.9|111560.9|111611.9|111561.9|111611.9|111561.9|111607.8|111557.8|6
1733896100000|2024-12-11 05:48:20|111611.1|111561.1|111596.5|111546.5|111611.1|111561.1|111595.8|111545.8|30
1733896110000|2024-12-11 05:48:30|111598.2|111548.2|111596.9|111546.9|111598.9|111548.9|111593.9|111543.9|13
1733896120000|2024-12-11 05:48:40|111596.7|111546.7|111596.8|111546.8|111597.4|111547.4|111595|111545|4
1733896130000|2024-12-11 05:48:50|111596.7|111546.7|111597.1|111547.1|111597.8|111547.8|111596.4|111546.4|6
1733896140000|2024-12-11 05:49:00|111596.8|111546.8|111597.2|111547.2|111598.4|111548.4|111596.8|111546.8|4
1733896150000|2024-12-11 05:49:10|111597.1|111547.1|111595.3|111545.3|111598.4|111548.4|111593.3|111543.3|13
1733896160000|2024-12-11 05:49:20|111595.7|111545.7|111595.9|111545.9|111595.9|111545.9|111595.7|111545.7|2
1733896170000|2024-12-11 05:49:30|111597.2|111547.2|111598|111548|111598|111548|111597.2|111547.2|3
1733896180000|2024-12-11 05:49:40|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|111597.9|111547.9|1
1733896190000|2024-12-11 05:49:50|111597.8|111547.8|111601.1|111551.1|111601.8|111551.8|111597.8|111547.8|5
1733896200000|2024-12-11 05:50:00|111601.6|111551.6|111600.7|111550.7|111602.1|111552.1|111600.7|111550.7|3
1733896210000|2024-12-11 05:50:10|111600.3|111550.3|111600.6|111550.6|111600.6|111550.6|111597.8|111547.8|7
1733896220000|2024-12-11 05:50:20|111600.5|111550.5|111600.5|111550.5|111600.5|111550.5|111600.5|111550.5|1
1733896230000|2024-12-11 05:50:30|111600.6|111550.6|111600.5|111550.5|111600.6|111550.6|111600.5|111550.5|2
1733896240000|2024-12-11 05:50:40|111601.2|111551.2|111599.9|111549.9|111601.3|111551.3|111599.9|111549.9|4
1733896250000|2024-12-11 05:50:50|111599.8|111549.8|111599.9|111549.9|111599.9|111549.9|111599.8|111549.8|2
1733896260000|2024-12-11 05:51:00|111600.2|111550.2|111600.2|111550.2|111600.2|111550.2|111600.2|111550.2|1
1733896270000|2024-12-11 05:51:10|111600|111550|111599.8|111549.8|111600|111550|111599.7|111549.7|3
1733896280000|2024-12-11 05:51:20|111599.1|111549.1|111589.6|111539.6|111599.1|111549.1|111589.6|111539.6|9
1733896290000|2024-12-11 05:51:30|111589.4|111539.4|111589.3|111539.3|111589.4|111539.4|111589.3|111539.3|2
1733896300000|2024-12-11 05:51:40|111588.7|111538.7|111588.7|111538.7|111588.7|111538.7|111588.7|111538.7|1
1733896310000|2024-12-11 05:51:50|111587.1|111537.1|111584.5|111534.5|111587.9|111537.9|111584.5|111534.5|6
1733896320000|2024-12-11 05:52:00|111584.4|111534.4|111586|111536|111586|111536|111584.4|111534.4|7
1733896330000|2024-12-11 05:52:10|111586.1|111536.1|111586.3|111536.3|111587.9|111537.9|111586.1|111536.1|7
1733896340000|2024-12-11 05:52:20|111585.9|111535.9|111584.1|111534.1|111585.9|111535.9|111584.1|111534.1|4
1733896350000|2024-12-11 05:52:30|111584.2|111534.2|111584.4|111534.4|111584.4|111534.4|111584.2|111534.2|3
1733896370000|2024-12-11 05:52:50|111584.3|111534.3|111583.5|111533.5|111584.3|111534.3|111583.3|111533.3|3
1733896380000|2024-12-11 05:53:00|111581.7|111531.7|111577.5|111527.5|111581.7|111531.7|111576|111526|8
1733896390000|2024-12-11 05:53:10|111574.5|111524.5|111578.6|111528.6|111578.6|111528.6|111574.5|111524.5|4
1733896400000|2024-12-11 05:53:20|111578.3|111528.3|111578.4|111528.4|111578.4|111528.4|111578.3|111528.3|2
1733896410000|2024-12-11 05:53:30|111581.3|111531.3|111581.3|111531.3|111581.3|111531.3|111581.3|111531.3|1
1733896420000|2024-12-11 05:53:40|111581.8|111531.8|111582|111532|111582.8|111532.8|111581.8|111531.8|6
1733896430000|2024-12-11 05:53:50|111581|111531|111578.3|111528.3|111581|111531|111578.3|111528.3|6
1733896440000|2024-12-11 05:54:00|111575.1|111525.1|111573.6|111523.6|111578.3|111528.3|111572.3|111522.3|5
1733896450000|2024-12-11 05:54:10|111574.5|111524.5|111581.8|111531.8|111582|111532|111574.5|111524.5|8
1733896460000|2024-12-11 05:54:20|111582|111532|111581.8|111531.8|111582|111532|111581.8|111531.8|2
1733896470000|2024-12-11 05:54:30|111578.5|111528.5|111580.2|111530.2|111582|111532|111578.5|111528.5|6
1733896480000|2024-12-11 05:54:40|111578.9|111528.9|111575.4|111525.4|111578.9|111528.9|111572.3|111522.3|13
1733896490000|2024-12-11 05:54:50|111574.9|111524.9|111574.9|111524.9|111574.9|111524.9|111572.7|111522.7|3
1733896510000|2024-12-11 05:55:10|111575.2|111525.2|111576.5|111526.5|111576.5|111526.5|111572.2|111522.2|7
1733896520000|2024-12-11 05:55:20|111576.3|111526.3|111576.4|111526.4|111576.4|111526.4|111576.1|111526.1|4
1733896530000|2024-12-11 05:55:30|111576.3|111526.3|111576|111526|111576.3|111526.3|111576|111526|4
1733896540000|2024-12-11 05:55:40|111576.1|111526.1|111575.4|111525.4|111576.2|111526.2|111575.4|111525.4|3
1733896550000|2024-12-11 05:55:50|111577.1|111527.1|111585.8|111535.8|111585.8|111535.8|111575.4|111525.4|6
1733896560000|2024-12-11 05:56:00|111585.6|111535.6|111589.1|111539.1|111589.1|111539.1|111584.6|111534.6|8
1733896570000|2024-12-11 05:56:10|111590.4|111540.4|111587.2|111537.2|111593.8|111543.8|111587.2|111537.2|17
1733896580000|2024-12-11 05:56:20|111587.1|111537.1|111587.3|111537.3|111587.3|111537.3|111587|111537|4
1733896590000|2024-12-11 05:56:30|111587.2|111537.2|111586.5|111536.5|111587.2|111537.2|111586.5|111536.5|4
1733896600000|2024-12-11 05:56:40|111586.6|111536.6|111586.1|111536.1|111586.6|111536.6|111586.1|111536.1|2
1733896610000|2024-12-11 05:56:50|111586|111536|111586.4|111536.4|111586.4|111536.4|111585|111535|7
1733896620000|2024-12-11 05:57:00|111586.5|111536.5|111587.8|111537.8|111587.8|111537.8|111585.6|111535.6|6
1733896630000|2024-12-11 05:57:10|111587.6|111537.6|111588|111538|111588|111538|111587.6|111537.6|3
1733896640000|2024-12-11 05:57:20|111587.8|111537.8|111587.3|111537.3|111587.8|111537.8|111587.3|111537.3|4
1733896650000|2024-12-11 05:57:30|111587.7|111537.7|111586|111536|111587.7|111537.7|111584.6|111534.6|8
1733896660000|2024-12-11 05:57:40|111586.2|111536.2|111586.4|111536.4|111586.4|111536.4|111586.2|111536.2|2
1733896670000|2024-12-11 05:57:50|111588.1|111538.1|111591.7|111541.7|111594.3|111544.3|111588.1|111538.1|10
1733896680000|2024-12-11 05:58:00|111591.6|111541.6|111594.3|111544.3|111594.3|111544.3|111591.4|111541.4|6
1733896690000|2024-12-11 05:58:10|111595.1|111545.1|111595.3|111545.3|111596.6|111546.6|111595.1|111545.1|5
1733896700000|2024-12-11 05:58:20|111595.1|111545.1|111597.4|111547.4|111597.4|111547.4|111594.9|111544.9|6
1733896710000|2024-12-11 05:58:30|111597.2|111547.2|111592.9|111542.9|111597.2|111547.2|111592.9|111542.9|7
1733896720000|2024-12-11 05:58:40|111591.8|111541.8|111594.2|111544.2|111595.2|111545.2|111590.7|111540.7|7
1733896730000|2024-12-11 05:58:50|111594.3|111544.3|111601.2|111551.2|111601.2|111551.2|111594.2|111544.2|7
1733896740000|2024-12-11 05:59:00|111603.2|111553.2|111600.3|111550.3|111604.8|111554.8|111599.7|111549.7|13
1733896750000|2024-12-11 05:59:10|111600.2|111550.2|111599|111549|111600.2|111550.2|111599|111549|4
1733896760000|2024-12-11 05:59:20|111597.6|111547.6|111599.8|111549.8|111600.6|111550.6|111597.6|111547.6|6
1733896770000|2024-12-11 05:59:30|111599.9|111549.9|111599.1|111549.1|111599.9|111549.9|111597.3|111547.3|5
1733896780000|2024-12-11 05:59:40|111601.6|111551.6|111600.8|111550.8|111601.6|111551.6|111598.9|111548.9|5
1733896790000|2024-12-11 05:59:50|111601.6|111551.6|111600.3|111550.3|111601.9|111551.9|111600.3|111550.3|6
1733896800000|2024-12-11 06:00:00|111601.4|111551.4|111603.9|111553.9|111605.5|111555.5|111601.4|111551.4|14
1733896810000|2024-12-11 06:00:10|111602.8|111552.8|111602|111552|111605.5|111555.5|111601.9|111551.9|11
1733896820000|2024-12-11 06:00:20|111605.2|111555.2|111603.2|111553.2|111608.4|111558.4|111602.4|111552.4|10
1733896830000|2024-12-11 06:00:30|111602.4|111552.4|111606.6|111556.6|111608.2|111558.2|111600.9|111550.9|19
1733896840000|2024-12-11 06:00:40|111606.8|111556.8|111617|111567|111617|111567|111605.7|111555.7|16
1733896850000|2024-12-11 06:00:50|111618.1|111568.1|111616.8|111566.8|111618.1|111568.1|111614.3|111564.3|7
1733896860000|2024-12-11 06:01:00|111616.7|111566.7|111616.7|111566.7|111618.1|111568.1|111616.7|111566.7|3
1733896870000|2024-12-11 06:01:10|111616.8|111566.8|111622.3|111572.3|111624.3|111574.3|111616.8|111566.8|17
1733896880000|2024-12-11 06:01:20|111622.2|111572.2|111615.2|111565.2|111624.2|111574.2|111615.2|111565.2|11
1733896890000|2024-12-11 06:01:30|111619.9|111569.9|111618.4|111568.4|111619.9|111569.9|111613|111563|21
1733896900000|2024-12-11 06:01:40|111620.6|111570.6|111617.9|111567.9|111620.6|111570.6|111617.9|111567.9|4
1733896910000|2024-12-11 06:01:50|111617.8|111567.8|111617.8|111567.8|111619.2|111569.2|111617.2|111567.2|9
1733896920000|2024-12-11 06:02:00|111620.8|111570.8|111617.6|111567.6|111622.3|111572.3|111617.6|111567.6|11
1733896930000|2024-12-11 06:02:10|111612.3|111562.3|111599.8|111549.8|111617.8|111567.8|111599.8|111549.8|20
1733896940000|2024-12-11 06:02:20|111601.4|111551.4|111600.4|111550.4|111602.6|111552.6|111599.8|111549.8|11
1733896950000|2024-12-11 06:02:30|111602.2|111552.2|111601.2|111551.2|111602.2|111552.2|111598.8|111548.8|9
1733896960000|2024-12-11 06:02:40|111600.6|111550.6|111599|111549|111601.6|111551.6|111595.1|111545.1|8
1733896970000|2024-12-11 06:02:50|111598.7|111548.7|111599.7|111549.7|111602.4|111552.4|111598.7|111548.7|12
1733896980000|2024-12-11 06:03:00|111596.9|111546.9|111594|111544|111599.7|111549.7|111589.9|111539.9|10
1733896990000|2024-12-11 06:03:10|111591.8|111541.8|111595.3|111545.3|111595.8|111545.8|111586.5|111536.5|12
1733897000000|2024-12-11 06:03:20|111595.4|111545.4|111591.2|111541.2|111595.5|111545.5|111587.1|111537.1|13
1733897010000|2024-12-11 06:03:30|111592.1|111542.1|111590.6|111540.6|111594.7|111544.7|111587.4|111537.4|11
1733897020000|2024-12-11 06:03:40|111590.7|111540.7|111590.7|111540.7|111594.2|111544.2|111590.7|111540.7|3
1733897030000|2024-12-11 06:03:50|111590.9|111540.9|111592|111542|111597.3|111547.3|111590.9|111540.9|4
1733897040000|2024-12-11 06:04:00|111592.1|111542.1|111592.1|111542.1|111592.4|111542.4|111584.9|111534.9|6
1733897050000|2024-12-11 06:04:10|111592.3|111542.3|111593.9|111543.9|111593.9|111543.9|111591.6|111541.6|5
1733897060000|2024-12-11 06:04:20|111594|111544|111596.6|111546.6|111599.9|111549.9|111589.4|111539.4|12
1733897070000|2024-12-11 06:04:30|111599.4|111549.4|111592.2|111542.2|111599.4|111549.4|111592.2|111542.2|7
1733897080000|2024-12-11 06:04:40|111590.9|111540.9|111592.8|111542.8|111592.8|111542.8|111590.9|111540.9|3
1733897090000|2024-12-11 06:04:50|111595.7|111545.7|111594.9|111544.9|111601.1|111551.1|111594.9|111544.9|20
1733897100000|2024-12-11 06:05:00|111595.1|111545.1|111595.1|111545.1|111599.9|111549.9|111595.1|111545.1|5
1733897110000|2024-12-11 06:05:10|111595.2|111545.2|111591.7|111541.7|111598.7|111548.7|111591|111541|9
1733897120000|2024-12-11 06:05:20|111591.8|111541.8|111590.3|111540.3|111591.8|111541.8|111585.6|111535.6|12
1733897130000|2024-12-11 06:05:30|111589.5|111539.5|111589.6|111539.6|111589.6|111539.6|111585|111535|4
1733897140000|2024-12-11 06:05:40|111589.7|111539.7|111589.7|111539.7|111589.7|111539.7|111589.7|111539.7|1
1733897150000|2024-12-11 06:05:50|111592.2|111542.2|111589.8|111539.8|111592.2|111542.2|111585.6|111535.6|7
1733897160000|2024-12-11 06:06:00|111589.7|111539.7|111589.7|111539.7|111593.7|111543.7|111589.4|111539.4|6
1733897170000|2024-12-11 06:06:10|111589.6|111539.6|111591|111541|111593.8|111543.8|111589.2|111539.2|9
1733897180000|2024-12-11 06:06:20|111595.2|111545.2|111592.6|111542.6|111595.7|111545.7|111592.6|111542.6|6
1733897190000|2024-12-11 06:06:30|111592.8|111542.8|111593.2|111543.2|111597.9|111547.9|111592.8|111542.8|20
1733897200000|2024-12-11 06:06:40|111593|111543|111593.9|111543.9|111596.6|111546.6|111592.9|111542.9|7
1733897210000|2024-12-11 06:06:50|111594.2|111544.2|111594.5|111544.5|111599|111549|111593.6|111543.6|7
1733897220000|2024-12-11 06:07:00|111598|111548|111593.1|111543.1|111598.4|111548.4|111593.1|111543.1|9
1733897230000|2024-12-11 06:07:10|111597.7|111547.7|111598.4|111548.4|111600.7|111550.7|111593.1|111543.1|20
1733897240000|2024-12-11 06:07:20|111598|111548|111601.6|111551.6|111602.8|111552.8|111598|111548|8
1733897250000|2024-12-11 06:07:30|111601.7|111551.7|111590.7|111540.7|111601.9|111551.9|111585.2|111535.2|16
1733897260000|2024-12-11 06:07:40|111590.1|111540.1|111591.1|111541.1|111595.6|111545.6|111584.2|111534.2|13
1733897270000|2024-12-11 06:07:50|111590.9|111540.9|111584.5|111534.5|111593.4|111543.4|111584.3|111534.3|13
1733897280000|2024-12-11 06:08:00|111589.5|111539.5|111588.3|111538.3|111589.5|111539.5|111584.4|111534.4|10
1733897290000|2024-12-11 06:08:10|111589.1|111539.1|111593.6|111543.6|111593.6|111543.6|111585.1|111535.1|11
1733897300000|2024-12-11 06:08:20|111589.5|111539.5|111589.3|111539.3|111596.5|111546.5|111589.3|111539.3|13
1733897310000|2024-12-11 06:08:30|111593.5|111543.5|111590.8|111540.8|111594.8|111544.8|111587.2|111537.2|16
1733897320000|2024-12-11 06:08:40|111594.3|111544.3|111587.7|111537.7|111595.9|111545.9|111582.5|111532.5|18
1733897330000|2024-12-11 06:08:50|111587.5|111537.5|111581.6|111531.6|111587.5|111537.5|111581.6|111531.6|6
1733897340000|2024-12-11 06:09:00|111585.9|111535.9|111585.9|111535.9|111585.9|111535.9|111581|111531|9
1733897350000|2024-12-11 06:09:10|111586|111536|111584.5|111534.5|111586.3|111536.3|111580.1|111530.1|11
1733897360000|2024-12-11 06:09:20|111579.6|111529.6|111584.7|111534.7|111587.1|111537.1|111579.1|111529.1|12
1733897370000|2024-12-11 06:09:30|111580.4|111530.4|111584.2|111534.2|111584.7|111534.7|111579.4|111529.4|11
1733897380000|2024-12-11 06:09:40|111584.1|111534.1|111587|111537|111590.3|111540.3|111581|111531|10
1733897390000|2024-12-11 06:09:50|111581.5|111531.5|111584.5|111534.5|111585.3|111535.3|111577.1|111527.1|15
1733897400000|2024-12-11 06:10:00|111577|111527|111587|111537|111590.8|111540.8|111576.3|111526.3|17
1733897410000|2024-12-11 06:10:10|111586.6|111536.6|111584.4|111534.4|111586.6|111536.6|111579.1|111529.1|8
1733897420000|2024-12-11 06:10:20|111579.2|111529.2|111586|111536|111588.6|111538.6|111579.2|111529.2|11
1733897430000|2024-12-11 06:10:30|111588.6|111538.6|111576.6|111526.6|111588.6|111538.6|111573.1|111523.1|18
1733897440000|2024-12-11 06:10:40|111575.6|111525.6|111568.8|111518.8|111575.6|111525.6|111565.6|111515.6|15
1733897450000|2024-12-11 06:10:50|111569|111519|111570|111520|111572.4|111522.4|111567|111517|15
1733897460000|2024-12-11 06:11:00|111569.4|111519.4|111570.2|111520.2|111571.1|111521.1|111565.1|111515.1|13
1733897470000|2024-12-11 06:11:10|111570.5|111520.5|111567.3|111517.3|111570.5|111520.5|111559|111509|18
1733897480000|2024-12-11 06:11:20|111559.5|111509.5|111567|111517|111569.1|111519.1|111559.5|111509.5|19
1733897490000|2024-12-11 06:11:30|111567.5|111517.5|111569.1|111519.1|111569.1|111519.1|111567.5|111517.5|3
1733897500000|2024-12-11 06:11:40|111569.2|111519.2|111570.1|111520.1|111570.3|111520.3|111566.1|111516.1|18
1733897510000|2024-12-11 06:11:50|111567.9|111517.9|111570.7|111520.7|111571.7|111521.7|111566.9|111516.9|42
1733897520000|2024-12-11 06:12:00|111568.3|111518.3|111566.6|111516.6|111573|111523|111566.6|111516.6|21
1733897530000|2024-12-11 06:12:10|111571.3|111521.3|111575|111525|111575|111525|111570.1|111520.1|14
1733897540000|2024-12-11 06:12:20|111577.2|111527.2|111573.8|111523.8|111577.2|111527.2|111572.4|111522.4|31
1733897550000|2024-12-11 06:12:30|111574.6|111524.6|111574.8|111524.8|111576|111526|111572.6|111522.6|16
1733897560000|2024-12-11 06:12:40|111573.2|111523.2|111570.7|111520.7|111574.6|111524.6|111570.1|111520.1|16
1733897570000|2024-12-11 06:12:50|111570.6|111520.6|111577.4|111527.4|111578.8|111528.8|111569.9|111519.9|9
1733897580000|2024-12-11 06:13:00|111575.2|111525.2|111578.9|111528.9|111581.1|111531.1|111575.2|111525.2|11
1733897590000|2024-12-11 06:13:10|111579.1|111529.1|111576.7|111526.7|111582.8|111532.8|111576.4|111526.4|7
1733897600000|2024-12-11 06:13:20|111582.1|111532.1|111583|111533|111583|111533|111577|111527|15
1733897610000|2024-12-11 06:13:30|111583.1|111533.1|111584|111534|111584|111534|111576.6|111526.6|4
1733897620000|2024-12-11 06:13:40|111584.3|111534.3|111573.8|111523.8|111586.8|111536.8|111571.6|111521.6|15
1733897630000|2024-12-11 06:13:50|111575|111525|111571.1|111521.1|111575|111525|111570.9|111520.9|16
1733897640000|2024-12-11 06:14:00|111571.7|111521.7|111570.9|111520.9|111572.5|111522.5|111570.3|111520.3|6
1733897650000|2024-12-11 06:14:10|111572.3|111522.3|111569.1|111519.1|111573.7|111523.7|111569.1|111519.1|21
1733897660000|2024-12-11 06:14:20|111570.4|111520.4|111570.8|111520.8|111574.4|111524.4|111568.9|111518.9|25
1733897670000|2024-12-11 06:14:30|111572.3|111522.3|111567.4|111517.4|111572.3|111522.3|111567.4|111517.4|17
1733897680000|2024-12-11 06:14:40|111566.4|111516.4|111568.7|111518.7|111571.9|111521.9|111566.4|111516.4|16
1733897690000|2024-12-11 06:14:50|111567.1|111517.1|111569.5|111519.5|111569.7|111519.7|111567.1|111517.1|3
1733897700000|2024-12-11 06:15:00|111568.9|111518.9|111562.3|111512.3|111568.9|111518.9|111559.2|111509.2|18
1733897710000|2024-12-11 06:15:10|111561.1|111511.1|111561|111511|111561.1|111511.1|111561|111511|2
1733897720000|2024-12-11 06:15:20|111558.1|111508.1|111559.7|111509.7|111561.2|111511.2|111558.1|111508.1|6
1733897730000|2024-12-11 06:15:30|111558.7|111508.7|111560.4|111510.4|111560.4|111510.4|111554.1|111504.1|6
1733897740000|2024-12-11 06:15:40|111555.3|111505.3|111560.1|111510.1|111565.8|111515.8|111555.3|111505.3|6
1733897750000|2024-12-11 06:15:50|111560.2|111510.2|111560.6|111510.6|111560.6|111510.6|111560.1|111510.1|3
1733897760000|2024-12-11 06:16:00|111560.7|111510.7|111559.4|111509.4|111564.8|111514.8|111556.9|111506.9|8
1733897770000|2024-12-11 06:16:10|111559.5|111509.5|111567.3|111517.3|111573.5|111523.5|111554.8|111504.8|13
1733897780000|2024-12-11 06:16:20|111572.1|111522.1|111565.2|111515.2|111572.1|111522.1|111565.2|111515.2|7
1733897790000|2024-12-11 06:16:30|111564.9|111514.9|111564.1|111514.1|111564.9|111514.9|111563.8|111513.8|4
1733897800000|2024-12-11 06:16:40|111565|111515|111565|111515|111565|111515|111565|111515|1
1733897810000|2024-12-11 06:16:50|111564.9|111514.9|111559.8|111509.8|111564.9|111514.9|111559.6|111509.6|7
1733897820000|2024-12-11 06:17:00|111559.5|111509.5|111559.7|111509.7|111564.7|111514.7|111554.9|111504.9|7
1733897830000|2024-12-11 06:17:10|111560.4|111510.4|111559.7|111509.7|111560.4|111510.4|111555.4|111505.4|4
1733897840000|2024-12-11 06:17:20|111565.6|111515.6|111559.5|111509.5|111565.6|111515.6|111559.1|111509.1|5
1733897860000|2024-12-11 06:17:40|111559.6|111509.6|111559.1|111509.1|111559.6|111509.6|111557.5|111507.5|3
1733897870000|2024-12-11 06:17:50|111561|111511|111570.2|111520.2|111570.9|111520.9|111561|111511|3
1733897880000|2024-12-11 06:18:00|111570|111520|111569.1|111519.1|111570|111520|111569.1|111519.1|4
1733897890000|2024-12-11 06:18:10|111569.3|111519.3|111571.9|111521.9|111573.4|111523.4|111569.3|111519.3|18
1733897900000|2024-12-11 06:18:20|111571.1|111521.1|111571.9|111521.9|111575.4|111525.4|111571.1|111521.1|15
1733897910000|2024-12-11 06:18:30|111574.8|111524.8|111579|111529|111583.9|111533.9|111573.8|111523.8|10
1733897920000|2024-12-11 06:18:40|111579.8|111529.8|111578.5|111528.5|111581.7|111531.7|111575.7|111525.7|19
1733897930000|2024-12-11 06:18:50|111578.4|111528.4|111578.2|111528.2|111580.4|111530.4|111576.7|111526.7|9
1733897940000|2024-12-11 06:19:00|111574|111524|111582|111532|111582|111532|111574|111524|18
1733897950000|2024-12-11 06:19:10|111581.8|111531.8|111582.8|111532.8|111584|111534|111575|111525|13
1733897960000|2024-12-11 06:19:20|111583.1|111533.1|111580.4|111530.4|111584.6|111534.6|111575.6|111525.6|13
1733897970000|2024-12-11 06:19:30|111579.8|111529.8|111579.1|111529.1|111579.8|111529.8|111573.1|111523.1|8
1733897980000|2024-12-11 06:19:40|111579|111529|111568.7|111518.7|111579|111529|111568.7|111518.7|9
1733897990000|2024-12-11 06:19:50|111569.3|111519.3|111570.8|111520.8|111572|111522|111567.6|111517.6|7
1733898000000|2024-12-11 06:20:00|111570.7|111520.7|111569|111519|111570.7|111520.7|111566.9|111516.9|5
1733898010000|2024-12-11 06:20:10|111569.2|111519.2|111571.1|111521.1|111571.1|111521.1|111568|111518|6
1733898020000|2024-12-11 06:20:20|111571|111521|111570.1|111520.1|111571|111521|111567.7|111517.7|6
1733898030000|2024-12-11 06:20:30|111569.6|111519.6|111568.6|111518.6|111571.8|111521.8|111568.6|111518.6|6
1733898040000|2024-12-11 06:20:40|111568|111518|111568|111518|111568|111518|111568|111518|1
1733898050000|2024-12-11 06:20:50|111568.2|111518.2|111568.4|111518.4|111568.4|111518.4|111568.2|111518.2|3
1733898060000|2024-12-11 06:21:00|111569|111519|111568.6|111518.6|111571.8|111521.8|111566.2|111516.2|24
1733898070000|2024-12-11 06:21:10|111567.5|111517.5|111568.9|111518.9|111574.5|111524.5|111564.8|111514.8|20
1733898080000|2024-12-11 06:21:20|111568.8|111518.8|111567.6|111517.6|111569.5|111519.5|111565.6|111515.6|7
1733898090000|2024-12-11 06:21:30|111566.9|111516.9|111567.6|111517.6|111567.6|111517.6|111566.4|111516.4|6
1733898100000|2024-12-11 06:21:40|111567.9|111517.9|111566.8|111516.8|111568.9|111518.9|111566.8|111516.8|8
1733898110000|2024-12-11 06:21:50|111566.5|111516.5|111566.8|111516.8|111566.8|111516.8|111566.2|111516.2|4
1733898120000|2024-12-11 06:22:00|111566.2|111516.2|111566.6|111516.6|111567.4|111517.4|111565|111515|9
1733898130000|2024-12-11 06:22:10|111566.8|111516.8|111568.4|111518.4|111568.4|111518.4|111563.6|111513.6|5
1733898140000|2024-12-11 06:22:20|111568.7|111518.7|111565.9|111515.9|111570.2|111520.2|111564.7|111514.7|9
1733898150000|2024-12-11 06:22:30|111565.4|111515.4|111562|111512|111566.7|111516.7|111562|111512|8
1733898160000|2024-12-11 06:22:40|111562.4|111512.4|111563.3|111513.3|111567.3|111517.3|111562.2|111512.2|12
1733898170000|2024-12-11 06:22:50|111562.3|111512.3|111566.9|111516.9|111566.9|111516.9|111562|111512|8
1733898180000|2024-12-11 06:23:00|111570.6|111520.6|111572.8|111522.8|111573.2|111523.2|111566.1|111516.1|15
1733898190000|2024-12-11 06:23:10|111573.2|111523.2|111569.4|111519.4|111573.7|111523.7|111569.1|111519.1|13
1733898200000|2024-12-11 06:23:20|111572.4|111522.4|111570.7|111520.7|111573.5|111523.5|111570.7|111520.7|12
1733898210000|2024-12-11 06:23:30|111570.8|111520.8|111575.7|111525.7|111576.5|111526.5|111568.1|111518.1|18
1733898220000|2024-12-11 06:23:40|111575.8|111525.8|111576.3|111526.3|111577.1|111527.1|111573.4|111523.4|11
1733898230000|2024-12-11 06:23:50|111573.9|111523.9|111576.8|111526.8|111578.8|111528.8|111573.6|111523.6|11
1733898240000|2024-12-11 06:24:00|111578.1|111528.1|111586.6|111536.6|111586.6|111536.6|111575.7|111525.7|18
1733898250000|2024-12-11 06:24:10|111586.4|111536.4|111584|111534|111587.4|111537.4|111580.8|111530.8|9
1733898260000|2024-12-11 06:24:20|111581.4|111531.4|111584.6|111534.6|111584.6|111534.6|111579.3|111529.3|8
1733898270000|2024-12-11 06:24:30|111584.5|111534.5|111585.2|111535.2|111586|111536|111584.4|111534.4|7
1733898280000|2024-12-11 06:24:40|111584.8|111534.8|111584.4|111534.4|111586.9|111536.9|111583.6|111533.6|7
1733898290000|2024-12-11 06:24:50|111584.7|111534.7|111584.3|111534.3|111585.1|111535.1|111584.3|111534.3|4
1733898300000|2024-12-11 06:25:00|111586.2|111536.2|111587.3|111537.3|111592.8|111542.8|111585.9|111535.9|21
1733898310000|2024-12-11 06:25:10|111585.9|111535.9|111586.8|111536.8|111589.4|111539.4|111584.8|111534.8|13
1733898320000|2024-12-11 06:25:20|111589|111539|111589.2|111539.2|111591.2|111541.2|111586.6|111536.6|21
1733898330000|2024-12-11 06:25:30|111591.2|111541.2|111593.8|111543.8|111595.2|111545.2|111589|111539|22
1733898340000|2024-12-11 06:25:40|111592|111542|111597|111547|111597|111547|111592|111542|9
1733898350000|2024-12-11 06:25:50|111598.8|111548.8|111598|111548|111600|111550|111596.6|111546.6|16
1733898360000|2024-12-11 06:26:00|111597.7|111547.7|111597.4|111547.4|111597.7|111547.7|111596.6|111546.6|5
1733898370000|2024-12-11 06:26:10|111595.2|111545.2|111591.5|111541.5|111596.7|111546.7|111591.3|111541.3|16
1733898380000|2024-12-11 06:26:20|111595.8|111545.8|111591.9|111541.9|111596.1|111546.1|111591.4|111541.4|14
1733898390000|2024-12-11 06:26:30|111596.1|111546.1|111594.2|111544.2|111596.2|111546.2|111591.5|111541.5|14
1733898400000|2024-12-11 06:26:40|111594.3|111544.3|111593.7|111543.7|111594.3|111544.3|111593.7|111543.7|3
1733898410000|2024-12-11 06:26:50|111593.5|111543.5|111589.5|111539.5|111594.8|111544.8|111585.9|111535.9|22
1733898420000|2024-12-11 06:27:00|111589.4|111539.4|111586.9|111536.9|111592.1|111542.1|111583.7|111533.7|9
1733898430000|2024-12-11 06:27:10|111586.3|111536.3|111588.7|111538.7|111588.9|111538.9|111586.2|111536.2|4
1733898440000|2024-12-11 06:27:20|111587|111537|111578.4|111528.4|111587|111537|111576.7|111526.7|33
1733898450000|2024-12-11 06:27:30|111582.2|111532.2|111583.2|111533.2|111583.7|111533.7|111575.7|111525.7|22
1733898460000|2024-12-11 06:27:40|111579.6|111529.6|111589.9|111539.9|111589.9|111539.9|111579.6|111529.6|14
1733898470000|2024-12-11 06:27:50|111587.4|111537.4|111586.2|111536.2|111587.4|111537.4|111582.2|111532.2|12
1733898480000|2024-12-11 06:28:00|111588.6|111538.6|111585.6|111535.6|111588.6|111538.6|111581.3|111531.3|12
1733898490000|2024-12-11 06:28:10|111582.6|111532.6|111586.4|111536.4|111590.3|111540.3|111581.5|111531.5|13
1733898500000|2024-12-11 06:28:20|111588.6|111538.6|111587.3|111537.3|111591.9|111541.9|111580.5|111530.5|11
1733898510000|2024-12-11 06:28:30|111586.6|111536.6|111586.5|111536.5|111587.8|111537.8|111586.5|111536.5|8
1733898520000|2024-12-11 06:28:40|111588.3|111538.3|111587.2|111537.2|111589.7|111539.7|111587.2|111537.2|6
1733898530000|2024-12-11 06:28:50|111587.1|111537.1|111584|111534|111587.1|111537.1|111579.4|111529.4|9
1733898540000|2024-12-11 06:29:00|111580.5|111530.5|111582.8|111532.8|111584|111534|111577.7|111527.7|10
1733898550000|2024-12-11 06:29:10|111582.5|111532.5|111583.6|111533.6|111584.1|111534.1|111579.1|111529.1|10
1733898560000|2024-12-11 06:29:20|111574.6|111524.6|111573|111523|111576.2|111526.2|111569.2|111519.2|13
1733898570000|2024-12-11 06:29:30|111573.1|111523.1|111569.4|111519.4|111574.6|111524.6|111565.4|111515.4|13
1733898580000|2024-12-11 06:29:40|111570.9|111520.9|111581.8|111531.8|111581.8|111531.8|111570.6|111520.6|24
1733898590000|2024-12-11 06:29:50|111581.7|111531.7|111589.5|111539.5|111590|111540|111581.7|111531.7|11
1733898600000|2024-12-11 06:30:00|111592.5|111542.5|111592.7|111542.7|111592.7|111542.7|111583.9|111533.9|17
1733898610000|2024-12-11 06:30:10|111589.2|111539.2|111588.1|111538.1|111592.3|111542.3|111587.9|111537.9|9
1733898620000|2024-12-11 06:30:20|111588|111538|111579.1|111529.1|111588|111538|111573.9|111523.9|18
1733898630000|2024-12-11 06:30:30|111579.2|111529.2|111585.4|111535.4|111586|111536|111578.5|111528.5|12
1733898640000|2024-12-11 06:30:40|111585.3|111535.3|111584.7|111534.7|111587.3|111537.3|111584.7|111534.7|4
1733898650000|2024-12-11 06:30:50|111585.1|111535.1|111578.6|111528.6|111585.2|111535.2|111578.6|111528.6|12
1733898660000|2024-12-11 06:31:00|111580.3|111530.3|111582.9|111532.9|111584.3|111534.3|111577.8|111527.8|15
1733898670000|2024-12-11 06:31:10|111583.9|111533.9|111584.3|111534.3|111584.9|111534.9|111583.9|111533.9|3
1733898680000|2024-12-11 06:31:20|111584.2|111534.2|111583.8|111533.8|111584.2|111534.2|111583.8|111533.8|3
1733898690000|2024-12-11 06:31:30|111586|111536|111585.1|111535.1|111586|111536|111583.1|111533.1|6
1733898700000|2024-12-11 06:31:40|111583.1|111533.1|111580.8|111530.8|111585.2|111535.2|111579.6|111529.6|9
1733898710000|2024-12-11 06:31:50|111581.3|111531.3|111580.9|111530.9|111581.4|111531.4|111576.2|111526.2|6
1733898720000|2024-12-11 06:32:00|111576.7|111526.7|111576.5|111526.5|111581.9|111531.9|111572.9|111522.9|15
1733898730000|2024-12-11 06:32:10|111576.8|111526.8|111575|111525|111577.1|111527.1|111575|111525|5
1733898740000|2024-12-11 06:32:20|111574.8|111524.8|111573.7|111523.7|111574.8|111524.8|111573.7|111523.7|3
1733898750000|2024-12-11 06:32:30|111573.8|111523.8|111573.7|111523.7|111573.8|111523.8|111573.6|111523.6|4
1733898760000|2024-12-11 06:32:40|111573.6|111523.6|111574.4|111524.4|111575.6|111525.6|111573.6|111523.6|5
1733898770000|2024-12-11 06:32:50|111573.4|111523.4|111573.3|111523.3|111574.9|111524.9|111573.1|111523.1|5
1733898780000|2024-12-11 06:33:00|111573.1|111523.1|111579.3|111529.3|111579.3|111529.3|111573.1|111523.1|6
1733898790000|2024-12-11 06:33:10|111579.4|111529.4|111578.7|111528.7|111579.4|111529.4|111578.7|111528.7|2
1733898800000|2024-12-11 06:33:20|111580.9|111530.9|111578|111528|111581.8|111531.8|111573.5|111523.5|13
1733898810000|2024-12-11 06:33:30|111577.9|111527.9|111579.4|111529.4|111580.5|111530.5|111572.4|111522.4|9
1733898820000|2024-12-11 06:33:40|111579.9|111529.9|111578.4|111528.4|111580.3|111530.3|111578.4|111528.4|5
1733898830000|2024-12-11 06:33:50|111579|111529|111580.5|111530.5|111582.7|111532.7|111578.9|111528.9|8
1733898840000|2024-12-11 06:34:00|111582.7|111532.7|111589.7|111539.7|111589.7|111539.7|111580.7|111530.7|11
1733898850000|2024-12-11 06:34:10|111586.5|111536.5|111568.2|111518.2|111586.5|111536.5|111565.3|111515.3|20
1733898860000|2024-12-11 06:34:20|111568.6|111518.6|111568.4|111518.4|111568.7|111518.7|111565.9|111515.9|5
1733898870000|2024-12-11 06:34:30|111568|111518|111563.9|111513.9|111568|111518|111554.9|111504.9|15
1733898880000|2024-12-11 06:34:40|111558.7|111508.7|111561.1|111511.1|111565.7|111515.7|111554.5|111504.5|17
1733898890000|2024-12-11 06:34:50|111561.6|111511.6|111567.4|111517.4|111567.4|111517.4|111561.6|111511.6|11
1733898900000|2024-12-11 06:35:00|111569|111519|111572.8|111522.8|111573|111523|111566.9|111516.9|10
1733898910000|2024-12-11 06:35:10|111573.1|111523.1|111568.6|111518.6|111573.5|111523.5|111567.7|111517.7|17
1733898920000|2024-12-11 06:35:20|111571.5|111521.5|111570.7|111520.7|111573.1|111523.1|111566.4|111516.4|15
1733898930000|2024-12-11 06:35:30|111569.2|111519.2|111568.5|111518.5|111571.5|111521.5|111567|111517|14
1733898940000|2024-12-11 06:35:40|111568.7|111518.7|111567.7|111517.7|111570.2|111520.2|111567.5|111517.5|6
1733898950000|2024-12-11 06:35:50|111572.1|111522.1|111574.6|111524.6|111574.6|111524.6|111570.1|111520.1|9
1733898960000|2024-12-11 06:36:00|111569.4|111519.4|111567.2|111517.2|111569.4|111519.4|111565.6|111515.6|9
1733898970000|2024-12-11 06:36:10|111567.8|111517.8|111567.3|111517.3|111567.8|111517.8|111566.2|111516.2|6
1733898980000|2024-12-11 06:36:20|111565.2|111515.2|111571.1|111521.1|111571.1|111521.1|111565.2|111515.2|14
1733898990000|2024-12-11 06:36:30|111567.7|111517.7|111567.7|111517.7|111571.1|111521.1|111567.7|111517.7|7
1733899000000|2024-12-11 06:36:40|111567.6|111517.6|111565.5|111515.5|111567.8|111517.8|111565.5|111515.5|5
1733899010000|2024-12-11 06:36:50|111565.7|111515.7|111570.9|111520.9|111570.9|111520.9|111565.7|111515.7|5
1733899020000|2024-12-11 06:37:00|111570.4|111520.4|111565.9|111515.9|111570.4|111520.4|111565.9|111515.9|2
1733899030000|2024-12-11 06:37:10|111563.4|111513.4|111567|111517|111568.1|111518.1|111563.4|111513.4|8
1733899040000|2024-12-11 06:37:20|111566.9|111516.9|111567|111517|111567.3|111517.3|111566.9|111516.9|6
1733899050000|2024-12-11 06:37:30|111566.9|111516.9|111567|111517|111567|111517|111563.9|111513.9|6
1733899060000|2024-12-11 06:37:40|111570.1|111520.1|111568.5|111518.5|111570.1|111520.1|111564.7|111514.7|8
1733899070000|2024-12-11 06:37:50|111568.6|111518.6|111566.9|111516.9|111568.6|111518.6|111566.9|111516.9|5
1733899080000|2024-12-11 06:38:00|111566.5|111516.5|111566|111516|111569.6|111519.6|111565.9|111515.9|6
1733899090000|2024-12-11 06:38:10|111566.4|111516.4|111566.7|111516.7|111566.7|111516.7|111564.5|111514.5|4
1733899100000|2024-12-11 06:38:20|111566.8|111516.8|111565.7|111515.7|111569.3|111519.3|111565.7|111515.7|5
1733899110000|2024-12-11 06:38:30|111563.9|111513.9|111559.7|111509.7|111563.9|111513.9|111558.4|111508.4|11
1733899120000|2024-12-11 06:38:40|111557.2|111507.2|111558.4|111508.4|111558.8|111508.8|111557.2|111507.2|3
1733899130000|2024-12-11 06:38:50|111558.8|111508.8|111558.8|111508.8|111558.8|111508.8|111558.8|111508.8|1
1733899140000|2024-12-11 06:39:00|111558.2|111508.2|111560.4|111510.4|111565.6|111515.6|111556.6|111506.6|11
1733899150000|2024-12-11 06:39:10|111560.5|111510.5|111556.8|111506.8|111560.6|111510.6|111551.4|111501.4|15
1733899160000|2024-12-11 06:39:20|111552.1|111502.1|111556.7|111506.7|111556.8|111506.8|111552.1|111502.1|7
1733899170000|2024-12-11 06:39:30|111552.3|111502.3|111554.9|111504.9|111556.8|111506.8|111547.2|111497.2|13
1733899180000|2024-12-11 06:39:40|111550.6|111500.6|111555.3|111505.3|111555.3|111505.3|111550.1|111500.1|5
1733899190000|2024-12-11 06:39:50|111550.7|111500.7|111555.5|111505.5|111555.5|111505.5|111550.5|111500.5|4
1733899200000|2024-12-11 06:40:00|111555.6|111505.6|111556.5|111506.5|111556.5|111506.5|111555.5|111505.5|6
1733899210000|2024-12-11 06:40:10|111556.6|111506.6|111556.8|111506.8|111556.8|111506.8|111556.6|111506.6|3
1733899220000|2024-12-11 06:40:20|111562.7|111512.7|111565.6|111515.6|111567.3|111517.3|111556.8|111506.8|6
1733899230000|2024-12-11 06:40:30|111564.6|111514.6|111574.9|111524.9|111578.1|111528.1|111564.6|111514.6|18
1733899240000|2024-12-11 06:40:40|111575.2|111525.2|111573.7|111523.7|111577.5|111527.5|111571.5|111521.5|31
1733899250000|2024-12-11 06:40:50|111575.2|111525.2|111569.4|111519.4|111577|111527|111566.6|111516.6|26
1733899260000|2024-12-11 06:41:00|111567.5|111517.5|111568|111518|111575.4|111525.4|111566.7|111516.7|22
1733899270000|2024-12-11 06:41:10|111568.1|111518.1|111572.9|111522.9|111572.9|111522.9|111568.1|111518.1|11
1733899280000|2024-12-11 06:41:20|111567|111517|111570.1|111520.1|111572.8|111522.8|111567|111517|16
1733899290000|2024-12-11 06:41:30|111570|111520|111568.4|111518.4|111570|111520|111568.4|111518.4|4
1733899300000|2024-12-11 06:41:40|111568.9|111518.9|111578.9|111528.9|111578.9|111528.9|111568.9|111518.9|9
1733899310000|2024-12-11 06:41:50|111575.7|111525.7|111548|111498|111575.7|111525.7|111544.6|111494.6|23
1733899320000|2024-12-11 06:42:00|111546.8|111496.8|111545.2|111495.2|111547|111497|111536.3|111486.3|38
1733899330000|2024-12-11 06:42:10|111548.2|111498.2|111551.7|111501.7|111551.7|111501.7|111548.2|111498.2|20
1733899340000|2024-12-11 06:42:20|111552.5|111502.5|111553.4|111503.4|111555.1|111505.1|111550.8|111500.8|27
1733899350000|2024-12-11 06:42:30|111552.7|111502.7|111553.8|111503.8|111555.9|111505.9|111552.5|111502.5|16
1733899360000|2024-12-11 06:42:40|111553.7|111503.7|111550.4|111500.4|111553.8|111503.8|111545.4|111495.4|33
1733899370000|2024-12-11 06:42:50|111550.1|111500.1|111552.4|111502.4|111557.9|111507.9|111548.6|111498.6|25
1733899380000|2024-12-11 06:43:00|111557.9|111507.9|111557.8|111507.8|111557.9|111507.9|111548.9|111498.9|10
1733899390000|2024-12-11 06:43:10|111560.5|111510.5|111554.3|111504.3|111567.6|111517.6|111553.3|111503.3|19
1733899400000|2024-12-11 06:43:20|111554.4|111504.4|111560.1|111510.1|111560.1|111510.1|111551.7|111501.7|22
1733899410000|2024-12-11 06:43:30|111556.8|111506.8|111561|111511|111561|111511|111556.8|111506.8|8
1733899420000|2024-12-11 06:43:40|111559|111509|111559.5|111509.5|111562.6|111512.6|111554.3|111504.3|17
1733899430000|2024-12-11 06:43:50|111560.1|111510.1|111566.4|111516.4|111567.7|111517.7|111550.1|111500.1|20
1733899440000|2024-12-11 06:44:00|111567.2|111517.2|111555.5|111505.5|111569.5|111519.5|111554.3|111504.3|23
1733899450000|2024-12-11 06:44:10|111557.8|111507.8|111555.1|111505.1|111557.8|111507.8|111552.7|111502.7|14
1733899460000|2024-12-11 06:44:20|111553|111503|111547.3|111497.3|111555.8|111505.8|111547.3|111497.3|18
1733899470000|2024-12-11 06:44:30|111549.9|111499.9|111549.8|111499.8|111553.5|111503.5|111548.8|111498.8|11
1733899480000|2024-12-11 06:44:40|111554.8|111504.8|111567.3|111517.3|111567.3|111517.3|111550.8|111500.8|20
1733899490000|2024-12-11 06:44:50|111567.5|111517.5|111567.4|111517.4|111567.8|111517.8|111567.4|111517.4|4
1733899500000|2024-12-11 06:45:00|111568.4|111518.4|111556.9|111506.9|111568.4|111518.4|111550.1|111500.1|42
1733899510000|2024-12-11 06:45:10|111558.2|111508.2|111563.6|111513.6|111565.4|111515.4|111558.2|111508.2|15
1733899520000|2024-12-11 06:45:20|111563.8|111513.8|111561.6|111511.6|111565|111515|111561.6|111511.6|9
1733899530000|2024-12-11 06:45:30|111562|111512|111561.8|111511.8|111564|111514|111559.4|111509.4|8
1733899540000|2024-12-11 06:45:40|111560.6|111510.6|111561.3|111511.3|111565.1|111515.1|111560.6|111510.6|10
1733899550000|2024-12-11 06:45:50|111569.2|111519.2|111576.5|111526.5|111582.4|111532.4|111569.2|111519.2|20
1733899560000|2024-12-11 06:46:00|111580.3|111530.3|111587.1|111537.1|111590|111540|111575|111525|46
1733899570000|2024-12-11 06:46:10|111583.7|111533.7|111588.4|111538.4|111588.4|111538.4|111583.7|111533.7|14
1733899580000|2024-12-11 06:46:20|111587.1|111537.1|111586|111536|111589.6|111539.6|111579.6|111529.6|12
1733899590000|2024-12-11 06:46:30|111586.5|111536.5|111589|111539|111589.3|111539.3|111579.7|111529.7|30
1733899600000|2024-12-11 06:46:40|111581.7|111531.7|111590.1|111540.1|111590.5|111540.5|111581.7|111531.7|8
1733899610000|2024-12-11 06:46:50|111588.4|111538.4|111584.5|111534.5|111588.4|111538.4|111577.9|111527.9|22
1733899620000|2024-12-11 06:47:00|111587.2|111537.2|111598|111548|111602.6|111552.6|111585.8|111535.8|26
1733899630000|2024-12-11 06:47:10|111595.1|111545.1|111581.5|111531.5|111595.1|111545.1|111581.5|111531.5|29
1733899640000|2024-12-11 06:47:20|111579.5|111529.5|111583.5|111533.5|111587.3|111537.3|111579.5|111529.5|12
1733899650000|2024-12-11 06:47:30|111581.8|111531.8|111581.4|111531.4|111581.8|111531.8|111578.3|111528.3|8
1733899660000|2024-12-11 06:47:40|111581.5|111531.5|111575.4|111525.4|111582|111532|111574|111524|18
1733899670000|2024-12-11 06:47:50|111575.2|111525.2|111575.4|111525.4|111575.5|111525.5|111575.2|111525.2|4
1733899680000|2024-12-11 06:48:00|111575.6|111525.6|111576.7|111526.7|111576.7|111526.7|111574.5|111524.5|7
1733899690000|2024-12-11 06:48:10|111576.6|111526.6|111573.5|111523.5|111576.9|111526.9|111573.5|111523.5|8
1733899700000|2024-12-11 06:48:20|111573|111523|111576.7|111526.7|111577|111527|111569.1|111519.1|38
1733899710000|2024-12-11 06:48:30|111576.9|111526.9|111574.2|111524.2|111578.1|111528.1|111573.3|111523.3|15
1733899720000|2024-12-11 06:48:40|111573.3|111523.3|111577.7|111527.7|111579.4|111529.4|111573.3|111523.3|39
1733899730000|2024-12-11 06:48:50|111577.8|111527.8|111577.8|111527.8|111580.2|111530.2|111576.6|111526.6|52
1733899740000|2024-12-11 06:49:00|111577.2|111527.2|111577.5|111527.5|111578.6|111528.6|111577.2|111527.2|15
1733899750000|2024-12-11 06:49:10|111577.4|111527.4|111574.2|111524.2|111577.7|111527.7|111572|111522|19
1733899760000|2024-12-11 06:49:20|111576.1|111526.1|111575.7|111525.7|111576.6|111526.6|111571.4|111521.4|16
1733899770000|2024-12-11 06:49:30|111576.9|111526.9|111581.4|111531.4|111581.9|111531.9|111573.3|111523.3|25
1733899780000|2024-12-11 06:49:40|111583.2|111533.2|111578.5|111528.5|111583.2|111533.2|111574.2|111524.2|47
1733899790000|2024-12-11 06:49:50|111579.8|111529.8|111576.9|111526.9|111579.8|111529.8|111576.1|111526.1|19
1733899800000|2024-12-11 06:50:00|111578.3|111528.3|111578|111528|111580|111530|111571|111521|56
1733899810000|2024-12-11 06:50:10|111578.2|111528.2|111578.2|111528.2|111580.2|111530.2|111575.5|111525.5|48
1733899820000|2024-12-11 06:50:20|111578.4|111528.4|111577.1|111527.1|111579.3|111529.3|111576|111526|58
1733899830000|2024-12-11 06:50:30|111579.3|111529.3|111575.6|111525.6|111580.4|111530.4|111568.1|111518.1|52
1733899840000|2024-12-11 06:50:40|111580.6|111530.6|111588.2|111538.2|111589|111539|111575.9|111525.9|15
1733899850000|2024-12-11 06:50:50|111582|111532|111581.2|111531.2|111588.4|111538.4|111578.7|111528.7|10
1733899860000|2024-12-11 06:51:00|111578.7|111528.7|111585.2|111535.2|111589.1|111539.1|111578.6|111528.6|23
1733899870000|2024-12-11 06:51:10|111581.6|111531.6|111578.9|111528.9|111589.5|111539.5|111573.9|111523.9|16
1733899880000|2024-12-11 06:51:20|111580.7|111530.7|111590.1|111540.1|111592.8|111542.8|111577.1|111527.1|31
1733899890000|2024-12-11 06:51:30|111590.5|111540.5|111581|111531|111590.9|111540.9|111577.4|111527.4|7
1733899900000|2024-12-11 06:51:40|111579.7|111529.7|111575|111525|111585.6|111535.6|111575|111525|15
1733899910000|2024-12-11 06:51:50|111577.1|111527.1|111580|111530|111586.2|111536.2|111575.5|111525.5|19
1733899920000|2024-12-11 06:52:00|111579|111529|111581.3|111531.3|111584.6|111534.6|111575.9|111525.9|10
1733899930000|2024-12-11 06:52:10|111582.3|111532.3|111583|111533|111585.1|111535.1|111582.3|111532.3|9
1733899940000|2024-12-11 06:52:20|111583.2|111533.2|111583.8|111533.8|111583.8|111533.8|111582.7|111532.7|4
1733899950000|2024-12-11 06:52:30|111588.2|111538.2|111587.5|111537.5|111594.5|111544.5|111579.6|111529.6|35
1733899960000|2024-12-11 06:52:40|111592.9|111542.9|111591.9|111541.9|111595.9|111545.9|111585|111535|27
1733899970000|2024-12-11 06:52:50|111593.3|111543.3|111572.2|111522.2|111594.2|111544.2|111572.2|111522.2|21
1733899980000|2024-12-11 06:53:00|111571.7|111521.7|111576.2|111526.2|111579.2|111529.2|111571.7|111521.7|51
1733899990000|2024-12-11 06:53:10|111575.5|111525.5|111583|111533|111583|111533|111575.5|111525.5|22
1733900000000|2024-12-11 06:53:20|111581.2|111531.2|111581.4|111531.4|111584|111534|111577.4|111527.4|34
1733900010000|2024-12-11 06:53:30|111577.4|111527.4|111586.1|111536.1|111587.3|111537.3|111576.7|111526.7|56
1733900020000|2024-12-11 06:53:40|111583.9|111533.9|111578|111528|111585.9|111535.9|111576.3|111526.3|43
1733900030000|2024-12-11 06:53:50|111575.9|111525.9|111557.3|111507.3|111575.9|111525.9|111551.2|111501.2|22
1733900040000|2024-12-11 06:54:00|111557.5|111507.5|111557|111507|111562|111512|111550.9|111500.9|22
1733900050000|2024-12-11 06:54:10|111556.6|111506.6|111556.5|111506.5|111561.3|111511.3|111550.6|111500.6|26
1733900060000|2024-12-11 06:54:20|111562.6|111512.6|111556.5|111506.5|111564.4|111514.4|111555.5|111505.5|9
1733900070000|2024-12-11 06:54:30|111555.8|111505.8|111564.1|111514.1|111565.4|111515.4|111555.8|111505.8|14
1733900080000|2024-12-11 06:54:40|111557|111507|111554.6|111504.6|111557|111507|111548.4|111498.4|9
1733900090000|2024-12-11 06:54:50|111561.8|111511.8|111562.3|111512.3|111562.9|111512.9|111558.1|111508.1|14
1733900100000|2024-12-11 06:55:00|111554|111504|111555.2|111505.2|111561.2|111511.2|111550.8|111500.8|23
1733900110000|2024-12-11 06:55:10|111559.7|111509.7|111554.6|111504.6|111560.8|111510.8|111546.2|111496.2|20
1733900120000|2024-12-11 06:55:20|111553.9|111503.9|111549.5|111499.5|111560.7|111510.7|111546.6|111496.6|47
1733900130000|2024-12-11 06:55:30|111549.3|111499.3|111559.5|111509.5|111562.6|111512.6|111549.3|111499.3|43
1733900140000|2024-12-11 06:55:40|111555|111505|111555.2|111505.2|111561.7|111511.7|111550.5|111500.5|29
1733900150000|2024-12-11 06:55:50|111558.8|111508.8|111551.5|111501.5|111561.1|111511.1|111547.5|111497.5|35
1733900160000|2024-12-11 06:56:00|111553|111503|111555.3|111505.3|111557.5|111507.5|111550.2|111500.2|12
1733900170000|2024-12-11 06:56:10|111544.8|111494.8|111549.5|111499.5|111553.1|111503.1|111544.8|111494.8|12
1733900180000|2024-12-11 06:56:20|111549.2|111499.2|111548.8|111498.8|111550.6|111500.6|111547.4|111497.4|8
1733900190000|2024-12-11 06:56:30|111551.3|111501.3|111542.8|111492.8|111551.3|111501.3|111540.4|111490.4|27
1733900200000|2024-12-11 06:56:40|111544.7|111494.7|111548.4|111498.4|111549.6|111499.6|111540.7|111490.7|51
1733900210000|2024-12-11 06:56:50|111547.8|111497.8|111547|111497|111548.4|111498.4|111542|111492|26
1733900220000|2024-12-11 06:57:00|111544.7|111494.7|111546.3|111496.3|111547|111497|111542.3|111492.3|11
1733900230000|2024-12-11 06:57:10|111546.8|111496.8|111547.3|111497.3|111547.3|111497.3|111546.3|111496.3|7
1733900240000|2024-12-11 06:57:20|111543.3|111493.3|111537.9|111487.9|111543.3|111493.3|111532.2|111482.2|29
1733900250000|2024-12-11 06:57:30|111539.6|111489.6|111545.2|111495.2|111545.5|111495.5|111536.1|111486.1|20
1733900260000|2024-12-11 06:57:40|111544.8|111494.8|111547.4|111497.4|111549.3|111499.3|111541.1|111491.1|39
1733900270000|2024-12-11 06:57:50|111546.9|111496.9|111544.7|111494.7|111551.9|111501.9|111541|111491|27
1733900280000|2024-12-11 06:58:00|111543.5|111493.5|111546.3|111496.3|111547.9|111497.9|111539.9|111489.9|43
1733900290000|2024-12-11 06:58:10|111542.8|111492.8|111540|111490|111546.6|111496.6|111530|111480|45
1733900300000|2024-12-11 06:58:20|111537|111487|111539.8|111489.8|111540.2|111490.2|111534.8|111484.8|29
1733900310000|2024-12-11 06:58:30|111542.2|111492.2|111545|111495|111546.4|111496.4|111539.3|111489.3|27
1733900320000|2024-12-11 06:58:40|111545.8|111495.8|111545|111495|111547.2|111497.2|111543|111493|42
1733900330000|2024-12-11 06:58:50|111547.1|111497.1|111544.4|111494.4|111547.1|111497.1|111542.6|111492.6|32
1733900340000|2024-12-11 06:59:00|111546.1|111496.1|111545|111495|111546.1|111496.1|111536.2|111486.2|37
1733900350000|2024-12-11 06:59:10|111546.3|111496.3|111544|111494|111546.3|111496.3|111542.1|111492.1|15
1733900360000|2024-12-11 06:59:20|111545.5|111495.5|111547.3|111497.3|111551|111501|111542.1|111492.1|29
1733900370000|2024-12-11 06:59:30|111544.8|111494.8|111546.8|111496.8|111548.3|111498.3|111544.8|111494.8|20
1733900380000|2024-12-11 06:59:40|111547.7|111497.7|111544.5|111494.5|111551.8|111501.8|111544|111494|14
1733900390000|2024-12-11 06:59:50|111547.7|111497.7|111538.9|111488.9|111548.4|111498.4|111537.6|111487.6|35
1733900400000|2024-12-11 07:00:00|111547.3|111497.3|111545.1|111495.1|111551.6|111501.6|111541.3|111491.3|45
1733900410000|2024-12-11 07:00:10|111542.8|111492.8|111522.3|111472.3|111546.3|111496.3|111513|111463|46
1733900420000|2024-12-11 07:00:20|111521.3|111471.3|111529.5|111479.5|111536.7|111486.7|111521.3|111471.3|26
1733900430000|2024-12-11 07:00:30|111529.7|111479.7|111529.9|111479.9|111529.9|111479.9|111527.9|111477.9|12
1733900440000|2024-12-11 07:00:40|111529.7|111479.7|111532.1|111482.1|111532.1|111482.1|111529.5|111479.5|4
1733900450000|2024-12-11 07:00:50|111532.4|111482.4|111529.7|111479.7|111532.8|111482.8|111520.7|111470.7|17
1733900460000|2024-12-11 07:01:00|111528.2|111478.2|111519.2|111469.2|111530.1|111480.1|111519.2|111469.2|8
1733900470000|2024-12-11 07:01:10|111518.9|111468.9|111521.6|111471.6|111526.6|111476.6|111509.2|111459.2|15
1733900480000|2024-12-11 07:01:20|111522.7|111472.7|111520.5|111470.5|111522.7|111472.7|111520.3|111470.3|6
1733900490000|2024-12-11 07:01:30|111520.6|111470.6|111519|111469|111527.9|111477.9|111515.9|111465.9|17
1733900500000|2024-12-11 07:01:40|111518.5|111468.5|111512.7|111462.7|111518.9|111468.9|111502.4|111452.4|18
1733900510000|2024-12-11 07:01:50|111514.2|111464.2|111520.5|111470.5|111523.2|111473.2|111512.8|111462.8|28
1733900520000|2024-12-11 07:02:00|111526.9|111476.9|111521.5|111471.5|111530.7|111480.7|111517.8|111467.8|33
1733900530000|2024-12-11 07:02:10|111521.6|111471.6|111520.5|111470.5|111521.6|111471.6|111518.8|111468.8|9
1733900540000|2024-12-11 07:02:20|111519.8|111469.8|111516.7|111466.7|111524.4|111474.4|111512.3|111462.3|22
1733900550000|2024-12-11 07:02:30|111515.9|111465.9|111512.6|111462.6|111518|111468|111512.6|111462.6|11
1733900560000|2024-12-11 07:02:40|111512.8|111462.8|111515.2|111465.2|111516.6|111466.6|111512.8|111462.8|8
1733900570000|2024-12-11 07:02:50|111513.4|111463.4|111529.3|111479.3|111537.9|111487.9|111509.5|111459.5|15
1733900580000|2024-12-11 07:03:00|111527.4|111477.4|111528.7|111478.7|111529.6|111479.6|111527.4|111477.4|6
1733900590000|2024-12-11 07:03:10|111526.9|111476.9|111515.8|111465.8|111526.9|111476.9|111515.8|111465.8|11
1733900600000|2024-12-11 07:03:20|111516.1|111466.1|111526.8|111476.8|111526.8|111476.8|111516.1|111466.1|11
1733900610000|2024-12-11 07:03:30|111536.2|111486.2|111537.6|111487.6|111543.2|111493.2|111529.5|111479.5|16
1733900620000|2024-12-11 07:03:40|111536.3|111486.3|111543.5|111493.5|111545.5|111495.5|111535.5|111485.5|12
1733900630000|2024-12-11 07:03:50|111557.2|111507.2|111548.8|111498.8|111557.2|111507.2|111547.1|111497.1|10
1733900640000|2024-12-11 07:04:00|111548.5|111498.5|111534.4|111484.4|111552|111502|111533.5|111483.5|11
1733900650000|2024-12-11 07:04:10|111535|111485|111535.1|111485.1|111535.1|111485.1|111534.2|111484.2|8
1733900660000|2024-12-11 07:04:20|111535.9|111485.9|111538.5|111488.5|111538.7|111488.7|111534.9|111484.9|16
1733900670000|2024-12-11 07:04:30|111538.8|111488.8|111542.7|111492.7|111543.9|111493.9|111538.8|111488.8|11
1733900680000|2024-12-11 07:04:40|111541.9|111491.9|111547.3|111497.3|111549.7|111499.7|111537.5|111487.5|11
1733900690000|2024-12-11 07:04:50|111546.8|111496.8|111542.7|111492.7|111546.8|111496.8|111542.7|111492.7|6
1733900700000|2024-12-11 07:05:00|111542.6|111492.6|111545.6|111495.6|111545.6|111495.6|111542.4|111492.4|7
1733900710000|2024-12-11 07:05:10|111545.1|111495.1|111536.7|111486.7|111545.1|111495.1|111534.9|111484.9|11
1733900720000|2024-12-11 07:05:20|111537.2|111487.2|111533.6|111483.6|111537.6|111487.6|111533.6|111483.6|7
1733900730000|2024-12-11 07:05:30|111532.7|111482.7|111532.4|111482.4|111532.7|111482.7|111532.4|111482.4|2
1733900740000|2024-12-11 07:05:40|111532.6|111482.6|111542|111492|111545|111495|111532.3|111482.3|19
1733900750000|2024-12-11 07:05:50|111540.4|111490.4|111541.4|111491.4|111541.4|111491.4|111539.2|111489.2|10
1733900760000|2024-12-11 07:06:00|111541.3|111491.3|111541.1|111491.1|111541.3|111491.3|111541|111491|5
1733900770000|2024-12-11 07:06:10|111541|111491|111528.3|111478.3|111541|111491|111526.3|111476.3|10
1733900780000|2024-12-11 07:06:20|111528.2|111478.2|111533.5|111483.5|111533.5|111483.5|111525.8|111475.8|9
1733900790000|2024-12-11 07:06:30|111533.4|111483.4|111534.1|111484.1|111535.8|111485.8|111533.3|111483.3|6
1733900800000|2024-12-11 07:06:40|111534.9|111484.9|111535.8|111485.8|111535.8|111485.8|111534.1|111484.1|7
1733900810000|2024-12-11 07:06:50|111538.5|111488.5|111545.7|111495.7|111545.7|111495.7|111535.6|111485.6|9
1733900820000|2024-12-11 07:07:00|111546.1|111496.1|111546.2|111496.2|111548.6|111498.6|111546.1|111496.1|7
1733900830000|2024-12-11 07:07:10|111544.2|111494.2|111539.3|111489.3|111545.9|111495.9|111539.3|111489.3|9
1733900840000|2024-12-11 07:07:20|111537.5|111487.5|111533.1|111483.1|111537.5|111487.5|111532.9|111482.9|10
1733900850000|2024-12-11 07:07:30|111531.4|111481.4|111532.9|111482.9|111532.9|111482.9|111529.6|111479.6|7
1733900860000|2024-12-11 07:07:40|111534|111484|111533.6|111483.6|111534|111484|111531.3|111481.3|5
1733900870000|2024-12-11 07:07:50|111533.8|111483.8|111528.6|111478.6|111533.8|111483.8|111528.6|111478.6|10
1733900880000|2024-12-11 07:08:00|111529.5|111479.5|111527.4|111477.4|111532.8|111482.8|111526.9|111476.9|14
1733900890000|2024-12-11 07:08:10|111526.6|111476.6|111581.2|111531.2|111582.9|111532.9|111526.1|111476.6|33
1733900900000|2024-12-11 07:08:20|111582.6|111532.6|111603.9|111553.9|111605.3|111555.3|111582.6|111532.6|21
1733900910000|2024-12-11 07:08:30|111604.4|111554.4|111609.3|111559.3|111611.5|111561.5|111592.5|111542.5|28
1733900920000|2024-12-11 07:08:40|111608.1|111558.1|111613.3|111563.3|111615.2|111565.2|111608.1|111558.1|20
1733900930000|2024-12-11 07:08:50|111611.2|111561.2|111637.5|111587.5|111637.6|111587.6|111609.3|111559.3|38
1733900940000|2024-12-11 07:09:00|111637.9|111587.9|111649.3|111599.3|111657.4|111607.4|111635.9|111585.9|47
1733900950000|2024-12-11 07:09:10|111647.7|111597.7|111709.6|111659.6|111716.2|111666.2|111647.7|111597.7|48
1733900960000|2024-12-11 07:09:20|111708.6|111658.6|111721.6|111671.6|111723.6|111673.6|111701|111651|45
1733900970000|2024-12-11 07:09:30|111722.4|111672.4|111774.1|111724.1|111784|111734|111720.9|111670.9|49
1733900980000|2024-12-11 07:09:40|111772.9|111722.9|111784|111734|111796.8|111746.8|111772.9|111722.9|53
1733900990000|2024-12-11 07:09:50|111784.8|111734.8|111842.3|111792.3|111846.4|111796.4|111784.2|111734.2|49
1733901000000|2024-12-11 07:10:00|111844.4|111794.4|111896.9|111846.9|111912.5|111862.5|111844.4|111794.4|54
1733901010000|2024-12-11 07:10:10|111896.7|111846.7|111883.5|111833.5|111901.6|111851.6|111859.7|111809.7|50
1733901020000|2024-12-11 07:10:20|111882.2|111832.2|111870.1|111820.1|111885.6|111835.6|111851.8|111801.8|46
1733901030000|2024-12-11 07:10:30|111872.9|111822.9|111885.4|111835.4|111901.7|111851.7|111872.9|111822.9|51
1733901040000|2024-12-11 07:10:40|111884.9|111834.9|111888.3|111838.3|111929.4|111879.4|111884.9|111834.9|52
1733901050000|2024-12-11 07:10:50|111881.8|111831.8|111865.7|111815.7|111895.5|111845.5|111861.7|111811.7|33
1733901060000|2024-12-11 07:11:00|111862.5|111812.5|111856.3|111806.3|111885.3|111835.3|111853.2|111803.2|41
1733901070000|2024-12-11 07:11:10|111852.2|111802.2|111821.4|111771.4|111852.2|111802.2|111815.8|111765.8|43
1733901080000|2024-12-11 07:11:20|111822.4|111772.4|111805.7|111755.7|111836.1|111786.1|111805.7|111755.7|49
1733901090000|2024-12-11 07:11:30|111806.5|111756.5|111801.4|111751.4|111816.6|111766.6|111799|111749|34
1733901100000|2024-12-11 07:11:40|111803.3|111753.3|111789|111739|111816.3|111766.3|111788.4|111738.4|49
1733901110000|2024-12-11 07:11:50|111789.8|111739.8|111788.8|111738.8|111804.7|111754.7|111774.3|111724.3|33
1733901120000|2024-12-11 07:12:00|111789.1|111739.1|111793.9|111743.9|111816.1|111766.1|111789.1|111739.1|27
1733901130000|2024-12-11 07:12:10|111793.6|111743.6|111829.5|111779.5|111830.4|111780.4|111793.3|111743.3|31
1733901140000|2024-12-11 07:12:20|111829.7|111779.7|111841.7|111791.7|111841.7|111791.7|111819|111769|33
1733901150000|2024-12-11 07:12:30|111843.3|111793.3|111845.6|111795.6|111846.4|111796.4|111833.2|111783.2|29
1733901160000|2024-12-11 07:12:40|111846.4|111796.4|111829.6|111779.6|111846.4|111796.4|111828.6|111778.6|19
1733901170000|2024-12-11 07:12:50|111829.9|111779.9|111842.8|111792.8|111842.8|111792.8|111803.1|111753.1|24
1733901180000|2024-12-11 07:13:00|111822.6|111772.6|111818.7|111768.7|111829.2|111779.2|111816.9|111766.9|25
1733901190000|2024-12-11 07:13:10|111816.9|111766.9|111802.3|111752.3|111816.9|111766.9|111799.4|111749.4|26
1733901200000|2024-12-11 07:13:20|111804.8|111754.8|111822.9|111772.9|111823.9|111773.9|111798.2|111748.2|32
1733901210000|2024-12-11 07:13:30|111821.7|111771.7|111821.3|111771.3|111837.9|111787.9|111816.5|111766.5|28
1733901220000|2024-12-11 07:13:40|111821.7|111771.7|111813.3|111763.3|111827.8|111777.8|111811.9|111761.9|26
1733901230000|2024-12-11 07:13:50|111814.3|111764.3|111806.3|111756.3|111814.3|111764.3|111794.9|111744.9|26
1733901240000|2024-12-11 07:14:00|111804.6|111754.6|111773.9|111723.9|111804.6|111754.6|111772|111722|40
1733901250000|2024-12-11 07:14:10|111772.9|111722.9|111772.8|111722.8|111797.4|111747.4|111769.8|111719.8|47
1733901260000|2024-12-11 07:14:20|111773.7|111723.7|111786.5|111736.5|111789.7|111739.7|111766.2|111716.2|28
1733901270000|2024-12-11 07:14:30|111788.2|111738.2|111817.8|111767.8|111830.1|111780.1|111788.2|111738.2|48
1733901280000|2024-12-11 07:14:40|111819.5|111769.5|111801.5|111751.5|111824.3|111774.3|111798.1|111748.1|33
1733901290000|2024-12-11 07:14:50|111800.7|111750.7|111812.8|111762.8|111821|111771|111798.7|111748.7|29
1733901300000|2024-12-11 07:15:00|111812.9|111762.9|111812|111762|111817.8|111767.8|111806.4|111756.4|13
1733901310000|2024-12-11 07:15:10|111812.2|111762.2|111790.4|111740.4|111812.2|111762.2|111789.6|111739.6|30
1733901320000|2024-12-11 07:15:20|111789.7|111739.7|111772.8|111722.8|111797.4|111747.4|111764.5|111714.5|38
1733901330000|2024-12-11 07:15:30|111773.4|111723.4|111750|111700|111773.9|111723.9|111748.4|111698.4|28
1733901340000|2024-12-11 07:15:40|111751.4|111701.4|111728.7|111678.7|111754.1|111704.1|111727.4|111677.4|39
1733901350000|2024-12-11 07:15:50|111726.4|111676.4|111738.3|111688.3|111738.3|111688.3|111724.2|111674.2|29
1733901360000|2024-12-11 07:16:00|111744.7|111694.7|111737|111687|111751.7|111701.7|111737|111687|30
1733901370000|2024-12-11 07:16:10|111736.4|111686.4|111762.5|111712.5|111764|111714|111736.4|111686.4|24
1733901380000|2024-12-11 07:16:20|111763|111713|111751.4|111701.4|111763|111713|111748.7|111698.7|18
1733901390000|2024-12-11 07:16:30|111752.6|111702.6|111766.5|111716.5|111768.6|111718.6|111752.6|111702.6|29
1733901400000|2024-12-11 07:16:40|111772.4|111722.4|111796.6|111746.6|111801.1|111751.1|111772.4|111722.4|19
1733901410000|2024-12-11 07:16:50|111796|111746|111777.5|111727.5|111796.1|111746.1|111774.3|111724.3|22
1733901420000|2024-12-11 07:17:00|111779.2|111729.2|111782.4|111732.4|111786.7|111736.7|111779.2|111729.2|23
1733901430000|2024-12-11 07:17:10|111783.6|111733.6|111782.3|111732.3|111798.5|111748.5|111774.9|111724.9|27
1733901440000|2024-12-11 07:17:20|111781.5|111731.5|111780.6|111730.6|111784.8|111734.8|111776.6|111726.6|19
1733901450000|2024-12-11 07:17:30|111779.8|111729.8|111792.5|111742.5|111792.5|111742.5|111779.1|111729.1|20
1733901460000|2024-12-11 07:17:40|111793.1|111743.1|111786.3|111736.3|111793.1|111743.1|111782.4|111732.4|16
1733901470000|2024-12-11 07:17:50|111786.5|111736.5|111784.1|111734.1|111792.3|111742.3|111784.1|111734.1|27
1733901480000|2024-12-11 07:18:00|111782.6|111732.6|111785.2|111735.2|111785.8|111735.8|111777.6|111727.6|18
1733901490000|2024-12-11 07:18:10|111785|111735|111781.9|111731.9|111787|111737|111775.5|111725.5|26
1733901500000|2024-12-11 07:18:20|111780.2|111730.2|111766.8|111716.8|111780.2|111730.2|111761.8|111711.8|25
1733901510000|2024-12-11 07:18:30|111767.7|111717.7|111786.8|111736.8|111786.8|111736.8|111767.7|111717.7|21
1733901520000|2024-12-11 07:18:40|111788.1|111738.1|111792.6|111742.6|111792.9|111742.9|111784.1|111734.1|15
1733901530000|2024-12-11 07:18:50|111792.8|111742.8|111791.8|111741.8|111800.2|111750.2|111791.8|111741.8|18
1733901540000|2024-12-11 07:19:00|111790.4|111740.4|111788|111738|111808.4|111758.4|111785.7|111735.7|29
1733901550000|2024-12-11 07:19:10|111784.8|111734.8|111742|111692|111784.8|111734.8|111742|111692|31
1733901560000|2024-12-11 07:19:20|111741.5|111691.5|111743.9|111693.9|111752|111702|111741.5|111691.5|18
1733901570000|2024-12-11 07:19:30|111742.7|111692.7|111745.8|111695.8|111751.1|111701.1|111734.4|111684.4|17
1733901580000|2024-12-11 07:19:40|111745.7|111695.7|111745.9|111695.9|111747.7|111697.7|111744.2|111694.2|15
1733901590000|2024-12-11 07:19:50|111746.5|111696.5|111754.2|111704.2|111757.1|111707.1|111746.2|111696.2|18
1733901600000|2024-12-11 07:20:00|111753.7|111703.7|111767|111717|111767|111717|111750.6|111700.6|18
1733901610000|2024-12-11 07:20:10|111766.3|111716.3|111782.2|111732.2|111784.1|111734.1|111766.3|111716.3|31
1733901620000|2024-12-11 07:20:20|111784.1|111734.1|111767.4|111717.4|111789.9|111739.9|111767.4|111717.4|16
1733901630000|2024-12-11 07:20:30|111767.9|111717.9|111777.7|111727.7|111784.3|111734.3|111767.2|111717.2|22
1733901640000|2024-12-11 07:20:40|111776.9|111726.9|111772.2|111722.2|111776.9|111726.9|111766.7|111716.7|15
1733901650000|2024-12-11 07:20:50|111773.5|111723.5|111782|111732|111782.6|111732.6|111770.5|111720.5|17
1733901660000|2024-12-11 07:21:00|111782.3|111732.3|111755.7|111705.7|111782.3|111732.3|111753.9|111703.9|20
1733901670000|2024-12-11 07:21:10|111755.8|111705.8|111784.2|111734.2|111786.6|111736.6|111755.8|111705.8|22
1733901680000|2024-12-11 07:21:20|111783.3|111733.3|111772.5|111722.5|111783.3|111733.3|111764.1|111714.1|21
1733901690000|2024-12-11 07:21:30|111771.2|111721.2|111782.2|111732.2|111782.3|111732.3|111771.2|111721.2|23
1733901700000|2024-12-11 07:21:40|111781.4|111731.4|111780.2|111730.2|111784.9|111734.9|111779.5|111729.5|14
1733901710000|2024-12-11 07:21:50|111780.3|111730.3|111785.2|111735.2|111785.2|111735.2|111777.3|111727.3|15
1733901720000|2024-12-11 07:22:00|111785.4|111735.4|111783.6|111733.6|111794.1|111744.1|111779.1|111729.1|18
1733901730000|2024-12-11 07:22:10|111785.5|111735.5|111781.6|111731.6|111785.7|111735.7|111779.3|111729.3|13
1733901740000|2024-12-11 07:22:20|111781.1|111731.1|111784.3|111734.3|111784.3|111734.3|111767.1|111717.1|21
1733901750000|2024-12-11 07:22:30|111784.2|111734.2|111777.4|111727.4|111784.4|111734.4|111774.8|111724.8|16
1733901760000|2024-12-11 07:22:40|111778.4|111728.4|111780.1|111730.1|111785.1|111735.1|111778.4|111728.4|19
1733901770000|2024-12-11 07:22:50|111781.8|111731.8|111809.5|111759.5|111809.5|111759.5|111781.8|111731.8|21
1733901780000|2024-12-11 07:23:00|111808.7|111758.7|111809.9|111759.9|111811.7|111761.7|111805.5|111755.5|21
1733901790000|2024-12-11 07:23:10|111810.9|111760.9|111822.9|111772.9|111823.8|111773.8|111809.4|111759.4|15
1733901800000|2024-12-11 07:23:20|111824.4|111774.4|111836.6|111786.6|111838.9|111788.9|111820|111770|27
1733901810000|2024-12-11 07:23:30|111837.3|111787.3|111847.9|111797.9|111855.2|111805.2|111834.3|111784.3|35
1733901820000|2024-12-11 07:23:40|111845.9|111795.9|111845.5|111795.5|111848.1|111798.1|111837.9|111787.9|29
1733901830000|2024-12-11 07:23:50|111846.1|111796.1|111849.3|111799.3|111849.3|111799.3|111839.1|111789.1|36
1733901840000|2024-12-11 07:24:00|111848.8|111798.8|111856.3|111806.3|111857.8|111807.8|111848.8|111798.8|19
1733901850000|2024-12-11 07:24:10|111854|111804|111839.6|111789.6|111854|111804|111839.6|111789.6|12
1733901860000|2024-12-11 07:24:20|111839.3|111789.3|111844.4|111794.4|111845.4|111795.4|111839|111789|12
1733901870000|2024-12-11 07:24:30|111847|111797|111844|111794|111848.6|111798.6|111839.4|111789.4|22
1733901880000|2024-12-11 07:24:40|111843.4|111793.4|111833.6|111783.6|111843.4|111793.4|111833.4|111783.4|14
1733901890000|2024-12-11 07:24:50|111834.1|111784.1|111825.3|111775.3|111840.8|111790.8|111825.3|111775.3|26
1733901900000|2024-12-11 07:25:00|111827.1|111777.1|111866.8|111816.8|111866.8|111816.8|111827.1|111777.1|35
1733901910000|2024-12-11 07:25:10|111867|111817|111867.2|111817.2|111867.2|111817.2|111862.7|111812.7|16
1733901920000|2024-12-11 07:25:20|111868.9|111818.9|111871|111821|111875.8|111825.8|111861.2|111811.2|23
1733901930000|2024-12-11 07:25:30|111872.2|111822.2|111886.1|111836.1|111886.8|111836.8|111866.4|111816.4|18
1733901940000|2024-12-11 07:25:40|111885.3|111835.3|111869.4|111819.4|111887|111837|111869.4|111819.4|21
1733901950000|2024-12-11 07:25:50|111868.4|111818.4|111857.2|111807.2|111869.8|111819.8|111854.6|111804.6|31
1733901960000|2024-12-11 07:26:00|111856.9|111806.9|111861.8|111811.8|111863.8|111813.8|111854.1|111804.1|29
1733901970000|2024-12-11 07:26:10|111861|111811|111875.9|111825.9|111875.9|111825.9|111861|111811|17
1733901980000|2024-12-11 07:26:20|111875.1|111825.1|111877.6|111827.6|111884.1|111834.1|111875.1|111825.1|36
1733901990000|2024-12-11 07:26:30|111877.1|111827.1|111872.3|111822.3|111880.4|111830.4|111872.3|111822.3|20
1733902000000|2024-12-11 07:26:40|111869.6|111819.6|111879.4|111829.4|111879.7|111829.7|111868|111818|30
1733902010000|2024-12-11 07:26:50|111877.4|111827.4|111888.7|111838.7|111889.5|111839.5|111877.4|111827.4|17
1733902020000|2024-12-11 07:27:00|111889.2|111839.2|111907.7|111857.7|111913.3|111863.3|111884.6|111834.6|30
1733902030000|2024-12-11 07:27:10|111906.6|111856.6|111931|111881|111931.1|111881.1|111898.9|111848.9|32
1733902040000|2024-12-11 07:27:20|111931.1|111881.1|111936.7|111886.7|111936.9|111886.9|111931.1|111881.1|16
1733902050000|2024-12-11 07:27:30|111937.5|111887.5|111935.2|111885.2|111941.3|111891.3|111935.2|111885.2|22
1733902060000|2024-12-11 07:27:40|111935.4|111885.4|111927.1|111877.1|111946.3|111896.3|111927.1|111877.1|18
1733902070000|2024-12-11 07:27:50|111926.9|111876.9|111923|111873|111937.6|111887.6|111923|111873|29
1733902080000|2024-12-11 07:28:00|111920.9|111870.9|111935.1|111885.1|111936.9|111886.9|111917.7|111867.7|22
1733902090000|2024-12-11 07:28:10|111932.6|111882.6|111930.9|111880.9|111935.4|111885.4|111927.6|111877.6|23
1733902100000|2024-12-11 07:28:20|111930.7|111880.7|111921.8|111871.8|111934.7|111884.7|111921.3|111871.3|14
1733902110000|2024-12-11 07:28:30|111922.2|111872.2|111932.5|111882.5|111940.8|111890.8|111922.2|111872.2|15
1733902120000|2024-12-11 07:28:40|111932.7|111882.7|111926.7|111876.7|111933.4|111883.4|111926.7|111876.7|11
1733902130000|2024-12-11 07:28:50|111927.1|111877.1|111929.6|111879.6|111931.2|111881.2|111923.5|111873.5|14
1733902140000|2024-12-11 07:29:00|111929.5|111879.5|111924|111874|111929.5|111879.5|111920.8|111870.8|21
1733902150000|2024-12-11 07:29:10|111922.2|111872.2|111928|111878|111928.3|111878.3|111922.2|111872.2|15
1733902160000|2024-12-11 07:29:20|111928.9|111878.9|111924|111874|111934|111884|111924|111874|14
1733902170000|2024-12-11 07:29:30|111926.1|111876.1|111924.1|111874.1|111927.3|111877.3|111924.1|111874.1|14
1733902180000|2024-12-11 07:29:40|111922.3|111872.3|111926.3|111876.3|111926.3|111876.3|111921|111871|9
1733902190000|2024-12-11 07:29:50|111926|111876|111930|111880|111930|111880|111923.5|111873.5|18
1733902200000|2024-12-11 07:30:00|111929|111879|111945|111895|111945|111895|111925.8|111875.8|18
1733902210000|2024-12-11 07:30:10|111944.5|111894.5|111967.7|111917.7|111967.7|111917.7|111944.5|111894.5|27
1733902220000|2024-12-11 07:30:20|111967.3|111917.3|111971.9|111921.9|111975.7|111925.7|111964.7|111914.7|24
1733902230000|2024-12-11 07:30:30|111969.9|111919.9|111952.1|111902.1|111969.9|111919.9|111944.9|111894.9|44
1733902240000|2024-12-11 07:30:40|111950.7|111900.7|111921.4|111871.4|111951.5|111901.5|111919|111869|38
1733902250000|2024-12-11 07:30:50|111924.9|111874.9|111924.7|111874.7|111927.9|111877.9|111920|111870|17
1733902260000|2024-12-11 07:31:00|111925.5|111875.5|111932.5|111882.5|111937.5|111887.5|111921.9|111871.9|18
1733902270000|2024-12-11 07:31:10|111934.5|111884.5|111947|111897|111953.9|111903.9|111932.1|111882.1|28
1733902280000|2024-12-11 07:31:20|111948.9|111898.9|111937.2|111887.2|111951.3|111901.3|111935.1|111885.1|24
1733902290000|2024-12-11 07:31:30|111938.6|111888.6|111952.7|111902.7|111954.6|111904.6|111938.6|111888.6|21
1733902300000|2024-12-11 07:31:40|111953.2|111903.2|111944.9|111894.9|111953.2|111903.2|111944.7|111894.7|21
1733902310000|2024-12-11 07:31:50|111946.5|111896.5|111950.3|111900.3|111951.5|111901.5|111946.5|111896.5|12
1733902320000|2024-12-11 07:32:00|111952.7|111902.7|111946.8|111896.8|111958.5|111908.5|111946.8|111896.8|17
1733902330000|2024-12-11 07:32:10|111945.5|111895.5|111947|111897|111947.9|111897.9|111943.3|111893.3|13
1733902340000|2024-12-11 07:32:20|111946.6|111896.6|111952.8|111902.8|111952.8|111902.8|111945.9|111895.9|9
1733902350000|2024-12-11 07:32:30|111951.6|111901.6|111959.9|111909.9|111959.9|111909.9|111948.5|111898.5|22
1733902360000|2024-12-11 07:32:40|111957|111907|111948|111898|111963.5|111913.5|111948|111898|22
1733902370000|2024-12-11 07:32:50|111949.4|111899.4|111955.2|111905.2|111955.2|111905.2|111937.4|111887.4|29
1733902380000|2024-12-11 07:33:00|111956.9|111906.9|111956.5|111906.5|111959.9|111909.9|111954.7|111904.7|23
1733902390000|2024-12-11 07:33:10|111956.9|111906.9|111955|111905|111974.4|111924.4|111954.9|111904.9|33
1733902400000|2024-12-11 07:33:20|111956.8|111906.8|111954.1|111904.1|111962.3|111912.3|111953.5|111903.5|25
1733902410000|2024-12-11 07:33:30|111954.8|111904.8|111955.7|111930.7|111965.5|111930.8|111952.2|111903.7|18
1733902420000|2024-12-11 07:33:40|111957.1|111932.1|111957.1|111932.1|111960.6|111935.6|111949.1|111924.1|19
1733902430000|2024-12-11 07:33:50|111959.2|111934.2|111955.4|111930.4|111960.6|111935.6|111953.1|111928.1|28
1733902440000|2024-12-11 07:34:00|111953.3|111928.3|111956.8|111931.8|111956.8|111931.8|111942.4|111917.4|27
1733902450000|2024-12-11 07:34:10|111957|111932|111960|111935|111960|111935|111947.9|111922.9|14
1733902460000|2024-12-11 07:34:20|111959.6|111934.6|111964|111939|111965.9|111940.9|111957.6|111932.6|14
1733902470000|2024-12-11 07:34:30|111962.7|111937.7|111962.6|111937.6|111985.2|111947|111959.8|111934.8|21
1733902480000|2024-12-11 07:34:40|111961|111936|111955.8|111930.8|111961|111936|111950.2|111925.2|17
1733902490000|2024-12-11 07:34:50|111955.1|111930.1|111957.4|111932.4|111967.8|111942.8|111949.3|111924.3|32
1733902500000|2024-12-11 07:35:00|111957.7|111932.7|111959.2|111934.2|111959.2|111934.2|111957.7|111932.7|4
1733902510000|2024-12-11 07:35:10|111958.9|111933.9|111984|111959|111985.4|111960.4|111958.9|111933.9|27
1733902520000|2024-12-11 07:35:20|111983.4|111958.4|111999.9|111974.9|112001.4|111976.4|111983.4|111958.4|13
1733902530000|2024-12-11 07:35:30|111999.6|111974.6|112021.6|111996.6|112021.6|111996.6|111992.7|111967.7|34
1733902540000|2024-12-11 07:35:40|112020.9|111995.9|111997.3|111972.3|112024.2|111999.2|111996.1|111971.1|37
1733902550000|2024-12-11 07:35:50|111997.8|111972.8|112009.2|111984.2|112014.3|111989.3|111997.8|111972.8|23
1733902560000|2024-12-11 07:36:00|112009.8|111984.8|112021.1|111996.1|112022.5|111997.5|112009.8|111984.8|33
1733902570000|2024-12-11 07:36:10|112025.6|112000.6|112013.1|111988.1|112025.6|112000.6|112008.1|111983.1|35
1733902580000|2024-12-11 07:36:20|112011|111986|112009|111984|112016.8|111991.8|112007.5|111982.5|27
1733902590000|2024-12-11 07:36:30|112010.4|111985.4|112007.3|111982.3|112018.3|111993.3|112005.3|111980.3|26
1733902600000|2024-12-11 07:36:40|112007.7|111982.7|112018.3|111993.3|112018.3|111993.3|112004.7|111979.7|26
1733902610000|2024-12-11 07:36:50|112017|111992|112018|111993|112019.9|111994.9|112015.6|111990.6|33
1733902620000|2024-12-11 07:37:00|112017.5|111992.5|112023.4|111998.4|112025.2|112000.2|112017.5|111992.5|29
1733902630000|2024-12-11 07:37:10|112022.8|111997.8|112022.2|111997.2|112026.3|112001.3|112019.5|111994.5|26
1733902640000|2024-12-11 07:37:20|112023.2|111998.2|112031.2|112006.2|112042.8|112017.8|112023.2|111998.2|33
1733902650000|2024-12-11 07:37:30|112030.5|112005.5|112035.5|112010.5|112037.9|112012.9|112028.3|112003.3|38
1733902660000|2024-12-11 07:37:40|112035.7|112010.7|112031|112006|112038.6|112013.6|112027.2|112002.2|37
1733902670000|2024-12-11 07:37:50|112031.4|112006.4|112035.4|112010.4|112037.7|112012.7|112031.4|112006.4|35
1733902680000|2024-12-11 07:38:00|112035.7|112010.7|112027.9|112002.9|112037.9|112012.9|112024.9|111999.9|43
1733902690000|2024-12-11 07:38:10|112029.6|112004.6|112026.9|112001.9|112029.6|112004.6|112024.9|111999.9|15
1733902700000|2024-12-11 07:38:20|112026.2|112001.2|112027.1|112002.1|112035.2|112010.2|112025.4|112000.4|29
1733902710000|2024-12-11 07:38:30|112029.3|112004.3|112024|111999|112031.1|112006.1|112024|111999|16
1733902720000|2024-12-11 07:38:40|112024.1|111999.1|112000.7|111975.7|112028.4|112003.4|111991.9|111966.9|30
1733902730000|2024-12-11 07:38:50|112002|111977|111998|111973|112008|111983|111996|111971|36
1733902740000|2024-12-11 07:39:00|111998.4|111973.4|112005.7|111980.7|112006.4|111981.4|111998.4|111973.4|30
1733902750000|2024-12-11 07:39:10|112006.4|111981.4|111988.2|111963.2|112007.2|111982.2|111983.4|111958.4|34
1733902760000|2024-12-11 07:39:20|111988.8|111963.8|111992|111967|111995.2|111970.2|111988.8|111963.8|21
1733902770000|2024-12-11 07:39:30|111989.2|111964.2|111984.8|111959.8|111991.8|111966.8|111983.3|111958.3|13
1733902780000|2024-12-11 07:39:40|111985|111960|111989.9|111964.9|111991|111966|111984|111959|18
1733902790000|2024-12-11 07:39:50|111991.1|111966.1|112005|111980|112009|111984|111991.1|111966.1|36
1733902800000|2024-12-11 07:40:00|112004.8|111979.8|112020.8|111995.8|112020.8|111995.8|112004.3|111979.3|26
1733902810000|2024-12-11 07:40:10|112020.1|111995.1|111988.7|111963.7|112023|111998|111988.7|111963.7|38
1733902820000|2024-12-11 07:40:20|111989.1|111964.1|111994.9|111969.9|112005.3|111980.3|111989.1|111964.1|33
1733902830000|2024-12-11 07:40:30|111993.6|111968.6|111992.5|111967.5|112000.8|111975.8|111991.3|111966.3|27
1733902840000|2024-12-11 07:40:40|111992.9|111967.9|111995.4|111970.4|112001.1|111976.1|111989.3|111964.3|32
1733902850000|2024-12-11 07:40:50|111996|111971|111996.2|111971.2|111997.3|111972.3|111987.5|111962.5|23
1733902860000|2024-12-11 07:41:00|111996.3|111971.3|112008.3|111983.3|112011.6|111986.6|111995.5|111970.5|33
1733902870000|2024-12-11 07:41:10|112009.5|111984.5|112026.1|112001.1|112027.2|112002.2|112007.9|111982.9|25
1733902880000|2024-12-11 07:41:20|112028.3|112003.3|112026.9|112001.9|112029.8|112004.8|112023.9|111998.9|29
1733902890000|2024-12-11 07:41:30|112026.5|112001.5|112022.6|111997.6|112029.4|112004.4|112022.3|111997.3|28
1733902900000|2024-12-11 07:41:40|112021.9|111996.9|112027.5|112002.5|112027.9|112002.9|112020.3|111995.3|22
1733902910000|2024-12-11 07:41:50|112027|112002|112028.5|112003.5|112029.4|112004.4|112022.8|111997.8|24
1733902920000|2024-12-11 07:42:00|112027.3|112002.3|112027.1|112002.1|112028.5|112003.5|112027.1|112002.1|5
1733902930000|2024-12-11 07:42:10|112025.5|112000.5|112023.7|111998.7|112025.6|112000.6|112022.2|111997.2|17
1733902940000|2024-12-11 07:42:20|112023.3|111998.3|112023.1|111998.1|112028.1|112003.1|112022|111997|24
1733902950000|2024-12-11 07:42:30|112023.2|111998.2|112020.9|111995.9|112029.4|112004.4|112020.9|111995.9|24
1733902960000|2024-12-11 07:42:40|112018.6|111993.6|112023.7|111998.7|112033.7|112008.7|112018.2|111993.2|27
1733902970000|2024-12-11 07:42:50|112024.6|111999.6|112022.2|111997.2|112026.9|112001.9|112021.6|111996.6|28
1733902980000|2024-12-11 07:43:00|112021.8|111996.8|112036.1|112011.1|112042.7|112017.7|112021.8|111996.8|49
1733902990000|2024-12-11 07:43:10|112036|112011|112037.9|112012.9|112040.5|112015.5|112034.7|112009.7|41
1733903000000|2024-12-11 07:43:20|112037.8|112012.8|112036.6|112011.6|112040.9|112015.9|112035.3|112010.3|37
1733903010000|2024-12-11 07:43:30|112036|112011|112039.1|112014.1|112041.1|112016.1|112034.8|112009.8|41
1733903020000|2024-12-11 07:43:40|112042.3|112017.3|112036.4|112011.4|112045.9|112020.9|112033.2|112008.2|47
1733903030000|2024-12-11 07:43:50|112034.9|112009.9|112034|112009|112037.9|112012.9|112030|112005|38
1733903040000|2024-12-11 07:44:00|112034.6|112009.6|112035.4|112010.4|112036.8|112011.8|112031.5|112006.5|23
1733903050000|2024-12-11 07:44:10|112036.3|112011.3|112033|112008|112043.5|112018.5|112029.7|112004.7|25
1733903060000|2024-12-11 07:44:20|112034.2|112009.2|112030|112005|112034.2|112009.2|112022.3|111997.3|41
1733903070000|2024-12-11 07:44:30|112029.8|112004.8|112031.7|112006.7|112035|112010|112028.9|112003.9|29
1733903080000|2024-12-11 07:44:40|112031.6|112006.6|112029.9|112004.9|112037.5|112012.5|112029.4|112004.4|19
1733903090000|2024-12-11 07:44:50|112031.4|112006.4|112034.8|112009.8|112038.7|112013.7|112024.2|111999.2|39
1733903100000|2024-12-11 07:45:00|112034.5|112009.5|112032.8|112007.8|112037.4|112012.4|112029.4|112004.4|32
1733903110000|2024-12-11 07:45:10|112033.5|112008.5|112034.4|112009.4|112041.1|112016.1|112033.1|112008.1|35
1733903120000|2024-12-11 07:45:20|112031.8|112006.8|112035.7|112010.7|112036.9|112011.9|112031.2|112006.2|23
1733903130000|2024-12-11 07:45:30|112036.2|112011.2|112025|112000|112036.6|112011.6|112025|112000|33
1733903140000|2024-12-11 07:45:40|112026.1|112001.1|112026.2|112001.2|112028.1|112003.1|112023.8|111998.8|15
1733903150000|2024-12-11 07:45:50|112026.6|112001.6|112014.2|111989.2|112026.6|112001.6|112011.7|111986.7|22
1733903160000|2024-12-11 07:46:00|112015.2|111990.2|112019.4|111994.4|112023.7|111998.7|112014.6|111989.6|30
1733903170000|2024-12-11 07:46:10|112018.1|111993.1|112012.4|111987.4|112018.1|111993.1|112012.2|111987.2|21
1733903180000|2024-12-11 07:46:20|112010.6|111985.6|112014.4|111989.4|112022.1|111997.1|112010.6|111985.6|24
1733903190000|2024-12-11 07:46:30|112015.8|111990.8|112016.4|111991.4|112018.3|111993.3|112013.8|111988.8|18
1733903200000|2024-12-11 07:46:40|112014.8|111989.8|112019.5|111994.5|112023|111998|112012.7|111987.7|26
1733903210000|2024-12-11 07:46:50|112019.3|111994.3|112016.8|111991.8|112021.9|111996.9|112016.8|111991.8|11
1733903220000|2024-12-11 07:47:00|112016.2|111991.2|112018.4|111993.4|112018.6|111993.6|112014|111989|14
1733903230000|2024-12-11 07:47:10|112018.5|111993.5|112013.2|111988.2|112018.8|111993.8|112013.2|111988.2|8
1733903240000|2024-12-11 07:47:20|112012.9|111987.9|112011.5|111986.5|112015.1|111990.1|112011.2|111986.2|20
1733903250000|2024-12-11 07:47:30|112013.1|111988.1|112010.1|111985.1|112013.1|111988.1|112009.7|111984.7|10
1733903260000|2024-12-11 07:47:40|112008.7|111983.7|112003.8|111978.8|112008.7|111983.7|112001.1|111976.1|25
1733903270000|2024-12-11 07:47:50|112005|111980|112009.1|111984.1|112012.8|111987.8|112003.4|111978.4|27
1733903280000|2024-12-11 07:48:00|112004.7|111979.7|112005.4|111980.4|112007.2|111982.2|112002.8|111977.8|28
1733903290000|2024-12-11 07:48:10|112000.1|111975.1|112001.4|111976.4|112002.3|111977.3|111998.2|111973.2|27
1733903300000|2024-12-11 07:48:20|112001.6|111976.6|111981.9|111956.9|112001.6|111976.6|111976.2|111951.2|19
1733903310000|2024-12-11 07:48:30|111981.2|111956.2|111977.7|111952.7|111988.6|111963.6|111970.7|111945.7|30
1733903320000|2024-12-11 07:48:40|111975.8|111950.8|111978.3|111953.3|111978.3|111953.3|111966.7|111941.7|18
1733903330000|2024-12-11 07:48:50|111977.8|111952.8|111979.2|111954.2|111981|111956|111977.8|111952.8|14
1733903340000|2024-12-11 07:49:00|111980.4|111955.4|111983|111958|111988.6|111963.6|111975.6|111950.6|31
1733903350000|2024-12-11 07:49:10|111984.4|111959.4|111980.6|111955.6|111986|111961|111974.3|111949.3|24
1733903360000|2024-12-11 07:49:20|111982.5|111957.5|111976.5|111951.5|111982.5|111957.5|111976.4|111951.4|12
1733903370000|2024-12-11 07:49:30|111975.1|111950.1|111978.9|111953.9|111980.6|111955.6|111971.5|111946.5|21
1733903380000|2024-12-11 07:49:40|111978.4|111953.4|111983|111958|111988.6|111963.6|111975.7|111950.7|32
1733903390000|2024-12-11 07:49:50|111982.2|111957.2|111989.3|111964.3|111995.5|111970.5|111981.1|111956.1|29
1733903400000|2024-12-11 07:50:00|111988.7|111963.7|111996.9|111971.9|111996.9|111971.9|111981.7|111956.7|26
1733903410000|2024-12-11 07:50:10|111995.8|111970.8|111990.4|111965.4|111998.6|111973.6|111990.4|111965.4|18
1733903420000|2024-12-11 07:50:20|111990.3|111965.3|111990.3|111965.3|111993|111968|111987.8|111962.8|20
1733903430000|2024-12-11 07:50:30|111990.4|111965.4|111989.7|111964.7|111992|111967|111988.1|111963.1|14
1733903440000|2024-12-11 07:50:40|111987.9|111962.9|111982.9|111957.9|111988.9|111963.9|111981.9|111956.9|28
1733903450000|2024-12-11 07:50:50|111983.6|111958.6|111990|111965|111990.1|111965.1|111974.5|111949.5|34
1733903460000|2024-12-11 07:51:00|111989.3|111964.3|111984.5|111959.5|111989.7|111964.7|111984.5|111959.5|15
1733903470000|2024-12-11 07:51:10|111983.8|111958.8|111969.7|111944.7|111984.7|111959.7|111969.5|111944.5|21
1733903480000|2024-12-11 07:51:20|111970.3|111945.3|111971.8|111946.8|111977.1|111952.1|111969.7|111944.7|32
1733903490000|2024-12-11 07:51:30|111970.6|111945.6|111967.6|111942.6|111976.6|111951.6|111966.7|111941.7|24
1733903500000|2024-12-11 07:51:40|111969|111944|111977.7|111952.7|111978|111953|111969|111944|20
1733903510000|2024-12-11 07:51:50|111977.6|111952.6|111966.9|111941.9|111977.6|111952.6|111965.4|111940.4|19
1733903520000|2024-12-11 07:52:00|111967|111942|111969.6|111944.6|111969.6|111944.6|111965.7|111940.7|15
1733903530000|2024-12-11 07:52:10|111971.6|111946.6|111964.2|111939.2|111971.6|111946.6|111959.2|111934.2|18
1733903540000|2024-12-11 07:52:20|111963.6|111938.6|111966|111941|111968.8|111943.8|111958.4|111933.4|20
1733903550000|2024-12-11 07:52:30|111962.9|111937.9|111966.7|111941.7|111975.2|111950.2|111960.6|111935.6|25
1733903560000|2024-12-11 07:52:40|111959.8|111934.8|111962.2|111937.2|111964.4|111939.4|111959.4|111934.4|18
1733903570000|2024-12-11 07:52:50|111961.8|111936.8|111966.8|111941.8|111967.3|111942.3|111955.1|111930.1|34
1733903580000|2024-12-11 07:53:00|111968|111943|111971.7|111946.7|111977.3|111952.3|111968|111943|22
1733903590000|2024-12-11 07:53:10|111970.5|111945.5|111979.1|111954.1|111979.1|111954.1|111969.9|111944.9|25
1733903600000|2024-12-11 07:53:20|111975.3|111950.3|111981.3|111956.3|111985.9|111960.9|111969.1|111944.1|34
1733903610000|2024-12-11 07:53:30|111982.7|111957.7|111973.5|111948.5|111983.8|111958.8|111973.4|111948.4|28
1733903620000|2024-12-11 07:53:40|111973.4|111948.4|111978.8|111953.8|111979.9|111954.9|111972.5|111947.5|13
1733903630000|2024-12-11 07:53:50|111978.7|111953.7|111978.3|111953.3|111978.7|111953.7|111972.1|111947.1|26
1733903640000|2024-12-11 07:54:00|111977.3|111952.3|111982.3|111957.3|111982.3|111957.3|111972.7|111947.7|26
1733903650000|2024-12-11 07:54:10|111982.9|111957.9|111972.8|111947.8|111984.6|111959.6|111972.5|111947.5|18
1733903660000|2024-12-11 07:54:20|111973.1|111948.1|111975.6|111950.6|111975.9|111950.9|111969.5|111944.5|15
1733903670000|2024-12-11 07:54:30|111974.8|111949.8|111975|111950|111975|111950|111974.4|111949.4|4
1733903680000|2024-12-11 07:54:40|111974.7|111949.7|111977|111952|111977|111952|111973.3|111948.3|11
1733903690000|2024-12-11 07:54:50|111978|111953|111987.7|111962.7|111988.9|111963.9|111978|111953|20
1733903700000|2024-12-11 07:55:00|111986.3|111961.3|112020.1|111995.1|112020.6|111995.6|111983.2|111958.2|37
1733903710000|2024-12-11 07:55:10|112017.7|111992.7|112015.8|111990.8|112020.1|111995.1|112014.2|111989.2|18
1733903720000|2024-12-11 07:55:20|112015.2|111990.2|112013.7|111988.7|112016|111991|111999.7|111974.7|32
1733903730000|2024-12-11 07:55:30|112011.3|111986.3|112013.1|111988.1|112015.8|111990.8|112011.3|111986.3|19
1733903740000|2024-12-11 07:55:40|112014.6|111989.6|112006.5|111981.5|112016.1|111991.1|112005.1|111980.1|18
1733903750000|2024-12-11 07:55:50|112007.9|111982.9|112000.2|111975.2|112011.4|111986.4|111999.1|111974.1|30
1733903760000|2024-12-11 07:56:00|112001.6|111976.6|112009.3|111984.3|112013.7|111988.7|112000|111975|21
1733903770000|2024-12-11 07:56:10|112008.3|111983.3|112028.6|112003.6|112028.6|112003.6|112003.3|111978.3|21
1733903780000|2024-12-11 07:56:20|112026.4|112001.4|112026.6|112001.6|112029.3|112004.3|112017.9|111992.9|25
1733903790000|2024-12-11 07:56:30|112025.9|112000.9|112015.4|111990.4|112029.9|112004.9|112014.3|111989.3|23
1733903800000|2024-12-11 07:56:40|112014.8|111989.8|112024.2|111999.2|112024.2|111999.2|112014.8|111989.8|21
1733903810000|2024-12-11 07:56:50|112024.8|111999.8|112026.6|112001.6|112029.4|112004.4|112024.8|111999.8|25
1733903820000|2024-12-11 07:57:00|112043.4|112018.4|112026.7|112001.7|112045.2|112020.2|112023.6|111998.6|27
1733903830000|2024-12-11 07:57:10|112026.1|112001.1|112019.2|111994.2|112034.7|112009.7|112019.2|111994.2|33
1733903840000|2024-12-11 07:57:20|112019.9|111994.9|112027.1|112002.1|112028|112003|112008.1|111983.1|28
1733903850000|2024-12-11 07:57:30|112026.3|112001.3|112030.2|112005.2|112030.9|112005.9|112026.3|112001.3|19
1733903860000|2024-12-11 07:57:40|112031.9|112006.9|112016.9|111991.9|112033.8|112008.8|112016.2|111991.2|40
1733903870000|2024-12-11 07:57:50|112016.3|111991.3|112014.8|111989.8|112019|111994|112014|111989|34
1733903880000|2024-12-11 07:58:00|112015.3|111990.3|112018.8|111993.8|112019.4|111994.4|112014.8|111989.8|23
1733903890000|2024-12-11 07:58:10|112019.4|111994.4|112016.8|111991.8|112021.9|111996.9|112014.4|111989.4|19
1733903900000|2024-12-11 07:58:20|112017.4|111992.4|112022|111997|112022|111997|112014.4|111989.4|31
1733903910000|2024-12-11 07:58:30|112022.6|111997.6|112017.4|111992.4|112027.8|112002.8|112015.5|111990.5|29
1733903920000|2024-12-11 07:58:40|112018.7|111993.7|112025.7|112000.7|112031.4|112006.4|112018.7|111993.7|29
1733903930000|2024-12-11 07:58:50|112025.1|112000.1|112031.8|112006.8|112033.3|112008.3|112025.1|112000.1|41
1733903940000|2024-12-11 07:59:00|112030.4|112005.4|112026.6|112001.6|112034.7|112009.7|112026.6|112001.6|20
1733903950000|2024-12-11 07:59:10|112027.2|112002.2|112028.1|112003.1|112032.7|112007.7|112025.1|112000.1|25
1733903960000|2024-12-11 07:59:20|112029.5|112004.5|112035.8|112010.8|112038.1|112013.1|112029.5|112004.5|24
1733903970000|2024-12-11 07:59:30|112036.2|112011.2|112034.6|112009.6|112037.6|112012.6|112034.4|112009.4|13
1733903980000|2024-12-11 07:59:40|112035.7|112010.7|112033.7|112008.7|112035.7|112010.7|112031.8|112006.8|19
1733903990000|2024-12-11 07:59:50|112034.8|112009.8|112040.2|112015.2|112041.2|112016.2|112028.6|112003.6|31
1733904000000|2024-12-11 08:00:00|112039.2|112014.2|112030.6|112005.6|112039.3|112014.3|112024.6|111999.6|27
1733904010000|2024-12-11 08:00:10|112030.3|112005.3|112036.6|112011.6|112037.9|112012.9|112025.4|112000.4|36
1733904020000|2024-12-11 08:00:20|112037.5|112012.5|112029.7|112004.7|112038.9|112013.9|112025.5|112000.5|48
1733904030000|2024-12-11 08:00:30|112029|112004|112029.6|112004.6|112031|112006|112026|112001|37
1733904040000|2024-12-11 08:00:40|112030.6|112005.6|112029.3|112004.3|112030.6|112005.6|112025|112000|25
1733904050000|2024-12-11 08:00:50|112030.9|112005.9|112034.9|112009.9|112040.6|112015.6|112027.2|112002.2|34
1733904060000|2024-12-11 08:01:00|112032.6|112007.6|112038.2|112013.2|112038.2|112013.2|112028.8|112003.8|40
1733904070000|2024-12-11 08:01:10|112038.9|112013.9|112040.4|112015.4|112047|112022|112037.8|112012.8|35
1733904080000|2024-12-11 08:01:20|112044.2|112019.2|112037.7|112012.7|112045.4|112020.4|112036.9|112011.9|26
1733904090000|2024-12-11 08:01:30|112041.1|112016.1|112041.5|112016.5|112057.2|112032.2|112037.7|112012.7|44
1733904100000|2024-12-11 08:01:40|112042|112017|112042.5|112017.5|112042.5|112017.5|112034.6|112009.6|30
1733904110000|2024-12-11 08:01:50|112042.1|112017.1|112037.1|112012.1|112049.5|112024.5|112035.9|112010.9|28
1733904120000|2024-12-11 08:02:00|112038.2|112013.2|112008.1|111983.1|112048.6|112023.6|112007.4|111982.4|48
1733904130000|2024-12-11 08:02:10|112012.9|111987.9|112012.1|111987.1|112016.2|111991.2|112003.4|111978.4|31
1733904140000|2024-12-11 08:02:20|112014.8|111989.8|112005|111980|112014.8|111989.8|112000.8|111975.8|37
1733904150000|2024-12-11 08:02:30|112006.5|111981.5|112013.4|111988.4|112014.2|111989.2|112006.5|111981.5|21
1733904160000|2024-12-11 08:02:40|112014.1|111989.1|112005.4|111980.4|112017|111992|112005.4|111980.4|25
1733904170000|2024-12-11 08:02:50|112007.1|111982.1|112009.4|111984.4|112015.7|111990.7|112006.6|111981.6|25
1733904180000|2024-12-11 08:03:00|112008.2|111983.2|112010.5|111985.5|112012.6|111987.6|112006.4|111981.4|24
1733904190000|2024-12-11 08:03:10|112010.6|111985.6|112005.7|111980.7|112010.7|111985.7|112001.7|111976.7|25
1733904200000|2024-12-11 08:03:20|112007.1|111982.1|112009.3|111984.3|112009.3|111984.3|112003.7|111978.7|14
1733904210000|2024-12-11 08:03:30|112008.1|111983.1|111982.9|111957.9|112008.1|111983.1|111981.2|111956.2|22
1733904220000|2024-12-11 08:03:40|111981.4|111956.4|111977.6|111952.6|111981.6|111956.6|111974.5|111949.5|26
1733904230000|2024-12-11 08:03:50|111976.2|111951.2|111952.6|111927.6|111976.2|111951.2|111947.2|111922.2|29
1733904240000|2024-12-11 08:04:00|111952.5|111927.5|111960.1|111935.1|111966.5|111941.5|111952.2|111927.2|31
1733904250000|2024-12-11 08:04:10|111958.6|111933.6|111961.5|111936.5|111961.5|111936.5|111957.2|111932.2|21
1733904260000|2024-12-11 08:04:20|111960|111935|111970.3|111945.3|111971.1|111946.1|111960|111935|29
1733904270000|2024-12-11 08:04:30|111971.4|111946.4|111965.1|111940.1|111977.2|111952.2|111964|111939|29
1733904280000|2024-12-11 08:04:40|111965.9|111940.9|111959.9|111934.9|111972.1|111947.1|111959.9|111934.9|30
1733904290000|2024-12-11 08:04:50|111961.6|111936.6|111961.4|111936.4|111962.2|111937.2|111956|111931|21
1733904300000|2024-12-11 08:05:00|111961.7|111936.7|111969.8|111944.8|111974.7|111949.7|111961.7|111936.7|29
1733904310000|2024-12-11 08:05:10|111968.4|111943.4|111964.9|111939.9|111969.9|111944.9|111963.5|111938.5|13
1733904320000|2024-12-11 08:05:20|111964.8|111939.8|111972.2|111947.2|111972.2|111947.2|111961.4|111936.4|13
1733904330000|2024-12-11 08:05:30|111974.6|111949.6|111957.1|111932.1|111978.9|111953.9|111957.1|111932.1|29
1733904340000|2024-12-11 08:05:40|111955.9|111930.9|111957.6|111932.6|111965|111940|111955.9|111930.9|16
1733904350000|2024-12-11 08:05:50|111958.2|111933.2|111954.8|111929.8|111958.2|111933.2|111954.8|111929.8|13
1733904360000|2024-12-11 08:06:00|111955.4|111930.4|111953.1|111928.1|111958.2|111933.2|111951.8|111926.8|24
1733904370000|2024-12-11 08:06:10|111953.7|111928.7|111939.7|111914.7|111953.7|111928.7|111930.2|111905.2|36
1733904380000|2024-12-11 08:06:20|111938.4|111913.4|111932.3|111907.3|111939.7|111914.7|111928.6|111903.6|24
1733904390000|2024-12-11 08:06:30|111931.3|111906.3|111934.6|111909.6|111936.8|111911.8|111928.6|111903.6|24
1733904400000|2024-12-11 08:06:40|111933.4|111908.4|111930.2|111905.2|111934.7|111909.7|111928.7|111903.7|25
1733904410000|2024-12-11 08:06:50|111928.9|111903.9|111929.8|111904.8|111929.8|111904.8|111927.9|111902.9|9
1733904420000|2024-12-11 08:07:00|111928|111903|111930|111905|111932.1|111907.1|111928|111903|17
1733904430000|2024-12-11 08:07:10|111930.8|111905.8|111928.6|111903.6|111932|111907|111928.6|111903.6|19
1733904440000|2024-12-11 08:07:20|111929.4|111904.4|111930.7|111905.7|111930.7|111905.7|111925.8|111900.8|10
1733904450000|2024-12-11 08:07:30|111928.3|111903.3|111928.5|111903.5|111928.5|111903.5|111925.3|111900.3|16
1733904460000|2024-12-11 08:07:40|111928.6|111903.6|111927.2|111902.2|111930|111905|111926.9|111901.9|16
1733904470000|2024-12-11 08:07:50|111926.9|111901.9|111921|111896|111926.9|111901.9|111921|111896|18
1733904480000|2024-12-11 08:08:00|111921.5|111896.5|111921.1|111896.1|111921.5|111896.5|111915.8|111890.8|13
1733904490000|2024-12-11 08:08:10|111920.7|111895.7|111917.1|111892.1|111921.1|111896.1|111917.1|111892.1|15
1733904500000|2024-12-11 08:08:20|111915.6|111890.6|111915.6|111890.6|111917.5|111892.5|111912.3|111887.3|18
1733904510000|2024-12-11 08:08:30|111916.9|111891.9|111900.8|111875.8|111916.9|111891.9|111897.9|111872.9|22
1733904520000|2024-12-11 08:08:40|111899.4|111874.4|111900.3|111875.3|111903.4|111878.4|111898.7|111873.7|28
1733904530000|2024-12-11 08:08:50|111901.5|111876.5|111899.5|111874.5|111910.4|111885.4|111899.5|111874.5|18
1733904540000|2024-12-11 08:09:00|111900.7|111875.7|111889.4|111864.4|111900.7|111875.7|111881.3|111856.3|20
1733904550000|2024-12-11 08:09:10|111889.5|111864.5|111870.6|111845.6|111889.5|111864.5|111869.4|111844.4|11
1733904560000|2024-12-11 08:09:20|111870.7|111845.7|111848.6|111823.6|111877.9|111852.9|111848.6|111823.6|28
1733904570000|2024-12-11 08:09:30|111849.9|111824.9|111851|111826|111853.7|111828.7|111848|111823|16
1733904580000|2024-12-11 08:09:40|111852.4|111827.4|111869.8|111844.8|111870.2|111845.2|111852.4|111827.4|33
1733904590000|2024-12-11 08:09:50|111869|111844|111866.7|111841.7|111869|111844|111862.1|111837.1|12
1733904600000|2024-12-11 08:10:00|111865.2|111840.2|111870|111845|111880.6|111855.6|111864.4|111839.4|29
1733904610000|2024-12-11 08:10:10|111869.3|111844.3|111871.2|111846.2|111873.5|111848.5|111869.3|111844.3|22
1733904620000|2024-12-11 08:10:20|111871|111846|111872.8|111847.8|111874.6|111849.6|111868.6|111843.6|24
1733904630000|2024-12-11 08:10:30|111872.5|111847.5|111856.5|111831.5|111872.5|111847.5|111856.1|111831.1|30
1733904640000|2024-12-11 08:10:40|111856.7|111831.7|111864.8|111839.8|111868.2|111843.2|111847|111822|34
1733904650000|2024-12-11 08:10:50|111863.9|111838.9|111868.4|111843.4|111871.2|111846.2|111863.9|111838.9|22
1733904660000|2024-12-11 08:11:00|111866.9|111841.9|111868.2|111843.2|111869|111844|111863.9|111838.9|15
1733904670000|2024-12-11 08:11:10|111868.6|111843.6|111867.5|111842.5|111870.4|111845.4|111867.5|111842.5|12
1733904680000|2024-12-11 08:11:20|111867|111842|111865.7|111840.7|111867|111842|111862.5|111837.5|14
1733904690000|2024-12-11 08:11:30|111865.6|111840.6|111864.4|111839.4|111865.7|111840.7|111863.5|111838.5|13
1733904700000|2024-12-11 08:11:40|111867.3|111842.3|111870.1|111845.1|111878.3|111853.3|111865.2|111840.2|24
1733904710000|2024-12-11 08:11:50|111869.7|111844.7|111864|111839|111869.8|111844.8|111864|111839|25
1733904720000|2024-12-11 08:12:00|111864.1|111839.1|111863.2|111838.2|111865.3|111840.3|111862.4|111837.4|10
1733904730000|2024-12-11 08:12:10|111864.4|111839.4|111867.2|111842.2|111871.6|111846.6|111864.4|111839.4|18
1733904740000|2024-12-11 08:12:20|111867.8|111842.8|111875.3|111850.3|111875.3|111850.3|111867.8|111842.8|11
1733904750000|2024-12-11 08:12:30|111872.9|111847.9|111882.7|111857.7|111885.5|111860.5|111872|111847|34
1733904760000|2024-12-11 08:12:40|111884|111859|111879.8|111854.8|111885.1|111860.1|111876.5|111851.5|28
1733904770000|2024-12-11 08:12:50|111879.5|111854.5|111882.8|111857.8|111886.5|111861.5|111877|111852|22
1733904780000|2024-12-11 08:13:00|111881.6|111856.6|111881.3|111856.3|111883.1|111858.1|111876.5|111851.5|29
1733904790000|2024-12-11 08:13:10|111880.1|111855.1|111871.4|111846.4|111880.1|111855.1|111871.4|111846.4|11
1733904800000|2024-12-11 08:13:20|111871.2|111846.2|111878.5|111853.5|111878.5|111853.5|111871.2|111846.2|15
1733904810000|2024-12-11 08:13:30|111878.8|111853.8|111881|111856|111881.8|111856.8|111876.9|111851.9|12
1733904820000|2024-12-11 08:13:40|111880.6|111855.6|111878.2|111853.2|111881.2|111856.2|111870.8|111845.8|17
1733904830000|2024-12-11 08:13:50|111876.8|111851.8|111869.8|111844.8|111876.8|111851.8|111869.8|111844.8|12
1733904840000|2024-12-11 08:14:00|111869.7|111844.7|111869.5|111844.5|111870.2|111845.2|111869.5|111844.5|8
1733904850000|2024-12-11 08:14:10|111870.7|111845.7|111879.9|111854.9|111879.9|111854.9|111870.7|111845.7|14
1733904860000|2024-12-11 08:14:20|111880|111855|111869.7|111844.7|111880|111855|111869.5|111844.5|24
1733904870000|2024-12-11 08:14:30|111870.8|111845.8|111879.6|111854.6|111884.3|111859.3|111868.7|111843.7|31
1733904880000|2024-12-11 08:14:40|111879.4|111854.4|111880.8|111855.8|111887.2|111862.2|111878.1|111853.1|16
1733904890000|2024-12-11 08:14:50|111881.1|111856.1|111872.2|111847.2|111886|111861|111872.2|111847.2|23
1733904900000|2024-12-11 08:15:00|111870.4|111845.4|111882.1|111857.1|111888.1|111863.1|111862.9|111837.9|32
1733904910000|2024-12-11 08:15:10|111881.9|111856.9|111868.5|111843.5|111881.9|111856.9|111865.8|111840.8|25
1733904920000|2024-12-11 08:15:20|111869.9|111844.9|111871.2|111846.2|111873.2|111848.2|111867.3|111842.3|23
1733904930000|2024-12-11 08:15:30|111869.6|111844.6|111867.8|111842.8|111873.5|111848.5|111867.2|111842.2|23
1733904940000|2024-12-11 08:15:40|111867.5|111842.5|111862.2|111837.2|111867.5|111842.5|111862.2|111837.2|11
1733904950000|2024-12-11 08:15:50|111862.1|111837.1|111850.2|111825.2|111862.1|111837.1|111842.7|111817.7|33
1733904960000|2024-12-11 08:16:00|111849.6|111824.6|111848.9|111823.9|111850.2|111825.2|111847|111822|7
1733904970000|2024-12-11 08:16:10|111849.1|111824.1|111859.3|111834.3|111861.1|111836.1|111845.5|111820.5|37
1733904980000|2024-12-11 08:16:20|111859|111834|111842.4|111817.4|111860.8|111835.8|111841|111816|24
1733904990000|2024-12-11 08:16:30|111841.9|111816.9|111849.9|111824.9|111849.9|111824.9|111837.4|111812.4|16
1733905000000|2024-12-11 08:16:40|111848.4|111823.4|111844.5|111819.5|111849.3|111824.3|111841.4|111816.4|33
1733905010000|2024-12-11 08:16:50|111845.7|111820.7|111839.9|111814.9|111846.4|111821.4|111838.1|111813.1|27
1733905020000|2024-12-11 08:17:00|111838.5|111813.5|111819.2|111794.2|111838.5|111813.5|111812.6|111787.6|32
1733905030000|2024-12-11 08:17:10|111820.6|111795.6|111814.2|111789.2|111822.6|111797.6|111804.4|111779.4|37
1733905040000|2024-12-11 08:17:20|111814.7|111789.7|111815.2|111790.2|111818.7|111793.7|111810.3|111785.3|29
1733905050000|2024-12-11 08:17:30|111813.9|111788.9|111820.7|111795.7|111822|111797|111812.4|111787.4|27
1733905060000|2024-12-11 08:17:40|111823.5|111798.5|111817.4|111792.4|111823.6|111798.6|111817.4|111792.4|26
1733905070000|2024-12-11 08:17:50|111817.5|111792.5|111809.7|111784.7|111822.4|111797.4|111808.7|111783.7|24
1733905080000|2024-12-11 08:18:00|111810.1|111785.1|111817.6|111792.6|111819.7|111794.7|111809.8|111784.8|18
1733905090000|2024-12-11 08:18:10|111818.2|111793.2|111815.9|111790.9|111823.7|111798.7|111813.8|111788.8|34
1733905100000|2024-12-11 08:18:20|111817.2|111792.2|111819.7|111794.7|111820.1|111795.1|111815.3|111790.3|19
1733905110000|2024-12-11 08:18:30|111820.1|111795.1|111818.3|111793.3|111820.1|111795.1|111812.1|111787.1|17
1733905120000|2024-12-11 08:18:40|111819.5|111794.5|111808.6|111783.6|111819.5|111794.5|111806.4|111781.4|26
1733905130000|2024-12-11 08:18:50|111808.7|111783.7|111808.6|111783.6|111813.7|111788.7|111805.3|111780.3|22
1733905140000|2024-12-11 08:19:00|111807.3|111782.3|111813.5|111788.5|111816.4|111791.4|111807.3|111782.3|25
1733905150000|2024-12-11 08:19:10|111813.3|111788.3|111811.9|111786.9|111816.8|111791.8|111807.9|111782.9|25
1733905160000|2024-12-11 08:19:20|111813.4|111788.4|111814.4|111789.4|111819|111794|111813.4|111788.4|8
1733905170000|2024-12-11 08:19:30|111813.9|111788.9|111822.4|111797.4|111822.7|111797.7|111810.4|111785.4|27
1733905180000|2024-12-11 08:19:40|111822.1|111797.1|111819.1|111794.1|111822.9|111797.9|111816.7|111791.7|20
1733905190000|2024-12-11 08:19:50|111824|111799|111836.3|111811.3|111840|111815|111824|111799|26
1733905200000|2024-12-11 08:20:00|111836.2|111811.2|111844.9|111819.9|111852.2|111827.2|111835.1|111810.1|20
1733905210000|2024-12-11 08:20:10|111845.8|111820.8|111849.1|111824.1|111850.7|111825.7|111844.9|111819.9|29
1733905220000|2024-12-11 08:20:20|111846.6|111821.6|111844.6|111819.6|111847.9|111822.9|111842.9|111817.9|12
1733905230000|2024-12-11 08:20:30|111845.8|111820.8|111856.3|111831.3|111857.8|111832.8|111845.1|111820.1|21
1733905240000|2024-12-11 08:20:40|111856.4|111831.4|111851.1|111826.1|111857|111832|111849.8|111824.8|27
1733905250000|2024-12-11 08:20:50|111849.9|111824.9|111840.2|111815.2|111849.9|111824.9|111833|111808|31
1733905260000|2024-12-11 08:21:00|111839.5|111814.5|111813.5|111788.5|111842.4|111817.4|111811.8|111786.8|37
1733905270000|2024-12-11 08:21:10|111812.1|111787.1|111803.6|111778.6|111812.1|111787.1|111799.7|111774.7|23
1733905280000|2024-12-11 08:21:20|111803.5|111778.5|111789.7|111764.7|111803.5|111778.5|111788.6|111763.6|23
1733905290000|2024-12-11 08:21:30|111788.4|111763.4|111778.5|111753.5|111788.4|111763.4|111773.4|111748.4|31
1733905300000|2024-12-11 08:21:40|111777.3|111752.3|111778.4|111753.4|111781.8|111756.8|111770.5|111745.5|35
1733905310000|2024-12-11 08:21:50|111778.5|111753.5|111785.9|111760.9|111786.4|111761.4|111776.2|111751.2|22
1733905320000|2024-12-11 08:22:00|111786.6|111761.6|111786.6|111761.6|111786.6|111761.6|111775.6|111750.6|37
1733905330000|2024-12-11 08:22:10|111787.3|111762.3|111806.6|111781.6|111813.5|111788.5|111787.1|111762.1|41
1733905340000|2024-12-11 08:22:20|111805.2|111780.2|111805.3|111780.3|111812.8|111787.8|111804.9|111779.9|25
1733905350000|2024-12-11 08:22:30|111805.8|111780.8|111803.8|111778.8|111809.4|111784.4|111800.9|111775.9|16
1733905360000|2024-12-11 08:22:40|111804.1|111779.1|111792.7|111767.7|111804.1|111779.1|111792.7|111767.7|20
1733905370000|2024-12-11 08:22:50|111794.2|111769.2|111797.1|111772.1|111811.7|111772.1|111791.2|111755.5|27
1733905380000|2024-12-11 08:23:00|111794.2|111769.2|111810.8|111760.8|111811.9|111771.4|111792|111756.8|30
1733905390000|2024-12-11 08:23:10|111808|111758|111811.6|111761.6|111812.5|111762.5|111808|111758|10
1733905400000|2024-12-11 08:23:20|111812.9|111762.9|111812|111787|111818.6|111789.3|111806.9|111761.6|27
1733905410000|2024-12-11 08:23:30|111811.5|111786.5|111810.7|111785.7|111811.5|111786.5|111803.1|111778.1|16
1733905420000|2024-12-11 08:23:40|111812|111787|111808.7|111783.7|111813.1|111788.1|111808.7|111783.7|19
1733905430000|2024-12-11 08:23:50|111807.3|111782.3|111803.9|111778.9|111807.3|111782.3|111799.3|111774.3|20
1733905440000|2024-12-11 08:24:00|111802.6|111777.6|111801.9|111776.9|111802.6|111777.6|111797.3|111772.3|26
1733905450000|2024-12-11 08:24:10|111802.1|111777.1|111801.9|111776.9|111803.2|111778.2|111794.6|111769.6|22
1733905460000|2024-12-11 08:24:20|111802.9|111777.9|111804.7|111779.7|111810.4|111785.4|111801.9|111776.9|16
1733905470000|2024-12-11 08:24:30|111804.4|111779.4|111812.5|111762.5|111812.9|111781.6|111803.7|111758.2|18
1733905480000|2024-12-11 08:24:40|111813|111763|111814.8|111764.8|111815.6|111765.6|111811.7|111761.7|20
1733905490000|2024-12-11 08:24:50|111813.1|111763.1|111807.4|111782.4|111815.6|111782.4|111805|111763|11
1733905500000|2024-12-11 08:25:00|111807.9|111782.9|111804.8|111779.8|111808.1|111783.1|111802.3|111777.3|12
1733905510000|2024-12-11 08:25:10|111806.1|111781.1|111805.1|111780.1|111806.5|111781.5|111801.5|111776.5|23
1733905520000|2024-12-11 08:25:20|111805|111780|111805.9|111780.9|111809|111784|111802.1|111777.1|22
1733905530000|2024-12-11 08:25:30|111804.7|111779.7|111804.7|111779.7|111805.5|111780.5|111802.7|111777.7|10
1733905540000|2024-12-11 08:25:40|111805|111780|111810.1|111785.1|111815.7|111790.7|111804.7|111779.7|19
1733905550000|2024-12-11 08:25:50|111809.6|111784.6|111815.4|111790.4|111815.4|111790.4|111806.9|111781.9|20
1733905560000|2024-12-11 08:26:00|111816.5|111791.5|111817.2|111792.2|111823.7|111798.7|111816.1|111791.1|23
1733905570000|2024-12-11 08:26:10|111818.5|111793.5|111818.7|111793.7|111824.6|111799.6|111818.5|111793.5|23
1733905580000|2024-12-11 08:26:20|111818.1|111793.1|111819.9|111794.9|111825.2|111800.2|111816.7|111791.7|22
1733905590000|2024-12-11 08:26:30|111820|111795|111814.1|111789.1|111822.1|111797.1|111813.7|111788.7|20
1733905600000|2024-12-11 08:26:40|111815.4|111790.4|111822.7|111797.7|111822.7|111797.7|111814|111789|22
1733905610000|2024-12-11 08:26:50|111825.9|111800.9|111846.7|111821.7|111849.2|111824.2|111818.2|111793.2|35
1733905620000|2024-12-11 08:27:00|111845.9|111820.9|111860.9|111835.9|111869.6|111844.6|111845.9|111820.9|32
1733905630000|2024-12-11 08:27:10|111860.3|111835.3|111850.6|111825.6|111860.4|111835.4|111843.6|111818.6|21
1733905640000|2024-12-11 08:27:20|111849.4|111824.4|111841.2|111816.2|111849.4|111824.4|111837|111812|28
1733905650000|2024-12-11 08:27:30|111842|111817|111839|111814|111845.5|111820.5|111836.5|111811.5|36
1733905660000|2024-12-11 08:27:40|111837.2|111812.2|111839.1|111814.1|111841.7|111816.7|111836.6|111811.6|30
1733905670000|2024-12-11 08:27:50|111837.8|111812.8|111828.8|111803.8|111837.8|111812.8|111824.6|111799.6|27
1733905680000|2024-12-11 08:28:00|111828.6|111803.6|111831.8|111806.8|111834.6|111809.6|111828.3|111803.3|25
1733905690000|2024-12-11 08:28:10|111831.5|111806.5|111834.1|111809.1|111836.1|111811.1|111826.3|111801.3|25
1733905700000|2024-12-11 08:28:20|111835.6|111810.6|111838.1|111813.1|111839|111814|111830.4|111805.4|30
1733905710000|2024-12-11 08:28:30|111839.2|111814.2|111840|111815|111845.3|111820.3|111838.2|111813.2|29
1733905720000|2024-12-11 08:28:40|111838.6|111813.6|111834|111809|111840.3|111815.3|111833.9|111808.9|20
1733905730000|2024-12-11 08:28:50|111834.3|111809.3|111838|111813|111839.9|111814.9|111833.9|111808.9|22
1733905740000|2024-12-11 08:29:00|111839.2|111814.2|111841.2|111816.2|111847|111822|111830.8|111805.8|27
1733905750000|2024-12-11 08:29:10|111829.4|111804.4|111821.3|111796.3|111830|111805|111820.6|111795.6|27
1733905760000|2024-12-11 08:29:20|111822.6|111797.6|111819|111794|111825.2|111800.2|111819|111794|14
1733905770000|2024-12-11 08:29:30|111820.4|111795.4|111834.7|111809.7|111835.7|111810.7|111820.4|111795.4|15
1733905780000|2024-12-11 08:29:40|111835.6|111810.6|111826.3|111801.3|111839.4|111814.4|111819.2|111794.2|44
1733905790000|2024-12-11 08:29:50|111825.3|111800.3|111828.1|111803.1|111832.1|111807.1|111824.9|111799.9|23
1733905800000|2024-12-11 08:30:00|111827.8|111802.8|111815.1|111790.1|111827.8|111802.8|111815.1|111790.1|22
1733905810000|2024-12-11 08:30:10|111814.4|111789.4|111819.1|111794.1|111820.7|111795.7|111812.8|111787.8|20
1733905820000|2024-12-11 08:30:20|111819.3|111794.3|111819.5|111794.5|111820|111795|111816.8|111791.8|10
1733905830000|2024-12-11 08:30:30|111818.2|111793.2|111820|111795|111820|111795|111811.4|111786.4|23
1733905840000|2024-12-11 08:30:40|111819.8|111794.8|111823.5|111798.5|111823.5|111798.5|111819.8|111794.8|10
1733905850000|2024-12-11 08:30:50|111820|111795|111812.6|111787.6|111820.2|111795.2|111811.3|111786.3|18
1733905860000|2024-12-11 08:31:00|111817.1|111792.1|111821.5|111796.5|111821.5|111796.5|111817.1|111792.1|12
1733905870000|2024-12-11 08:31:10|111820.2|111795.2|111799.6|111774.6|111820.2|111795.2|111799.6|111774.6|21
1733905880000|2024-12-11 08:31:20|111798.4|111773.4|111797.4|111772.4|111798.4|111773.4|111788.9|111763.9|17
1733905890000|2024-12-11 08:31:30|111795|111770|111797.6|111772.6|111797.8|111772.8|111793|111768|17
1733905900000|2024-12-11 08:31:40|111796.3|111771.3|111793.7|111768.7|111796.8|111771.8|111793.7|111768.7|13
1733905910000|2024-12-11 08:31:50|111792.3|111767.3|111782.5|111757.5|111792.3|111767.3|111777.5|111752.5|18
1733905920000|2024-12-11 08:32:00|111781.2|111756.2|111777|111752|111781.2|111756.2|111777|111752|11
1733905930000|2024-12-11 08:32:10|111775.6|111750.6|111774.3|111749.3|111779.9|111754.9|111767.6|111742.6|29
1733905940000|2024-12-11 08:32:20|111775|111750|111789.4|111764.4|111789.6|111764.6|111775|111750|31
1733905950000|2024-12-11 08:32:30|111789.7|111764.7|111796.3|111771.3|111798|111773|111789.7|111764.7|20
1733905960000|2024-12-11 08:32:40|111795|111770|111799.1|111774.1|111799.7|111774.7|111791.8|111766.8|15
1733905970000|2024-12-11 08:32:50|111799.2|111774.2|111795|111770|111799.8|111774.8|111795|111770|13
1733905980000|2024-12-11 08:33:00|111793.6|111768.6|111791.3|111766.3|111793.6|111768.6|111789.3|111764.3|11
1733905990000|2024-12-11 08:33:10|111790.7|111765.7|111790.2|111765.2|111794.1|111769.1|111789|111764|16
1733906000000|2024-12-11 08:33:20|111791.4|111766.4|111793.5|111768.5|111799.4|111774.4|111791.4|111766.4|15
1733906010000|2024-12-11 08:33:30|111793.4|111768.4|111783.9|111758.9|111793.4|111768.4|111782.7|111757.7|12
1733906020000|2024-12-11 08:33:40|111783.6|111758.6|111777.7|111752.7|111785.5|111760.5|111777.7|111752.7|23
1733906030000|2024-12-11 08:33:50|111775.9|111750.9|111782.8|111757.8|111782.8|111757.8|111771.8|111746.8|21
1733906040000|2024-12-11 08:34:00|111781.1|111756.1|111786.6|111761.6|111787.8|111762.8|111778|111753|15
1733906050000|2024-12-11 08:34:10|111785.2|111760.2|111783|111758|111786.6|111761.6|111783|111758|9
1733906060000|2024-12-11 08:34:20|111783.2|111758.2|111786.7|111761.7|111789.2|111764.2|111782.9|111757.9|16
1733906070000|2024-12-11 08:34:30|111785.4|111760.4|111787|111762|111787|111762|111784|111759|13
1733906080000|2024-12-11 08:34:40|111786.4|111761.4|111777.3|111752.3|111787.4|111762.4|111777.3|111752.3|14
1733906090000|2024-12-11 08:34:50|111777.4|111752.4|111777.7|111752.7|111784.2|111759.2|111776.6|111751.6|14
1733906100000|2024-12-11 08:35:00|111778.3|111753.3|111772.8|111747.8|111779.4|111754.4|111772.8|111747.8|14
1733906110000|2024-12-11 08:35:10|111772.3|111747.3|111767.7|111742.7|111773.2|111748.2|111767.7|111742.7|8
1733906120000|2024-12-11 08:35:20|111759.6|111734.6|111760|111735|111761.9|111736.9|111759.1|111734.1|13
1733906130000|2024-12-11 08:35:30|111759.9|111734.9|111752.7|111727.7|111760.2|111735.2|111752.7|111727.7|13
1733906140000|2024-12-11 08:35:40|111752.6|111727.6|111751.4|111726.4|111753.2|111728.2|111751.4|111726.4|11
1733906150000|2024-12-11 08:35:50|111751.6|111726.6|111748|111723|111751.7|111726.7|111748|111723|12
1733906160000|2024-12-11 08:36:00|111747.6|111722.6|111727.5|111702.5|111750.4|111725.4|111723.9|111698.9|37
1733906170000|2024-12-11 08:36:10|111728.8|111703.8|111713.6|111688.6|111734.7|111709.7|111713.6|111688.6|38
1733906180000|2024-12-11 08:36:20|111713.8|111688.8|111708.2|111683.2|111716.8|111691.8|111705.6|111680.6|21
1733906190000|2024-12-11 08:36:30|111706.3|111681.3|111716.9|111691.9|111717.8|111692.8|111706.3|111681.3|12
1733906200000|2024-12-11 08:36:40|111718.4|111693.4|111721.1|111696.1|111722.7|111697.7|111717.9|111692.9|18
1733906210000|2024-12-11 08:36:50|111718.1|111693.1|111717.5|111692.5|111719.6|111694.6|111715.8|111690.8|12
1733906220000|2024-12-11 08:37:00|111716|111691|111711.1|111686.1|111716|111691|111703.3|111678.3|22
1733906230000|2024-12-11 08:37:10|111712.6|111687.6|111710.7|111685.7|111715.1|111690.1|111708.7|111683.7|17
1733906240000|2024-12-11 08:37:20|111711.9|111686.9|111706.8|111681.8|111713.4|111688.4|111706.8|111681.8|23
1733906250000|2024-12-11 08:37:30|111708.6|111683.6|111716.6|111691.6|111716.8|111691.8|111708.6|111683.6|19
1733906260000|2024-12-11 08:37:40|111714.8|111689.8|111708|111683|111714.8|111689.8|111706.9|111681.9|19
1733906270000|2024-12-11 08:37:50|111704.6|111679.6|111683.4|111658.4|111707.4|111682.4|111680.4|111655.4|24
1733906280000|2024-12-11 08:38:00|111681.3|111656.3|111687.4|111662.4|111687.7|111662.7|111681.3|111656.3|15
1733906290000|2024-12-11 08:38:10|111685.4|111660.4|111680.9|111655.9|111687.7|111662.7|111680.9|111655.9|17
1733906300000|2024-12-11 08:38:20|111682.3|111657.3|111692|111667|111692|111667|111677.7|111652.7|22
1733906310000|2024-12-11 08:38:30|111692.6|111667.6|111695.8|111670.8|111696|111671|111692|111667|18
1733906320000|2024-12-11 08:38:40|111695.9|111670.9|111697.7|111672.7|111697.7|111672.7|111695.9|111670.9|5
1733906330000|2024-12-11 08:38:50|111698|111673|111681.5|111656.5|111699.5|111674.5|111676.8|111651.8|38
1733906340000|2024-12-11 08:39:00|111680.1|111655.1|111682.9|111657.9|111693.7|111668.7|111680|111655|30
1733906350000|2024-12-11 08:39:10|111685.6|111660.6|111685.8|111660.8|111686.4|111661.4|111684.2|111659.2|14
1733906360000|2024-12-11 08:39:20|111684.4|111659.4|111673.8|111648.8|111685.8|111660.8|111673.8|111648.8|29
1733906370000|2024-12-11 08:39:30|111675.7|111650.7|111679.4|111654.4|111679.4|111654.4|111673.2|111648.2|19
1733906380000|2024-12-11 08:39:40|111674.6|111649.6|111670.5|111645.5|111674.6|111649.6|111669.6|111644.6|28
1733906390000|2024-12-11 08:39:50|111671.2|111646.2|111663.4|111638.4|111673|111648|111656.7|111631.7|29
1733906400000|2024-12-11 08:40:00|111663|111638|111671.9|111646.9|111678.9|111653.9|111663|111638|56
1733906410000|2024-12-11 08:40:10|111670.4|111645.4|111661.8|111636.8|111670.4|111645.4|111660.7|111635.7|48
1733906420000|2024-12-11 08:40:20|111661.6|111636.6|111664.3|111639.3|111669.9|111644.9|111661.6|111636.6|35
1733906430000|2024-12-11 08:40:30|111665.6|111640.6|111665|111640|111667.4|111642.4|111663.7|111638.7|35
1733906440000|2024-12-11 08:40:40|111664.1|111639.1|111665.1|111640.1|111672.1|111647.1|111663.5|111638.5|24
1733906450000|2024-12-11 08:40:50|111665.2|111640.2|111668.4|111643.4|111668.4|111643.4|111663|111638|12
1733906460000|2024-12-11 08:41:00|111667.3|111642.3|111684.8|111659.8|111686.4|111661.4|111665.9|111640.9|26
1733906470000|2024-12-11 08:41:10|111686|111661|111696.6|111671.6|111706.1|111681.1|111686|111661|20
1733906480000|2024-12-11 08:41:20|111694.8|111669.8|111680.1|111655.1|111694.8|111669.8|111678.8|111653.8|46
1733906490000|2024-12-11 08:41:30|111679.8|111654.8|111674.8|111649.8|111680.1|111655.1|111673.4|111648.4|30
1733906500000|2024-12-11 08:41:40|111673.5|111648.5|111674.8|111649.8|111675.4|111650.4|111667.6|111642.6|22
1733906510000|2024-12-11 08:41:50|111675.3|111650.3|111680.2|111655.2|111681.8|111656.8|111675.1|111650.1|14
1733906520000|2024-12-11 08:42:00|111680.6|111655.6|111682.6|111657.6|111682.6|111657.6|111674.4|111649.4|31
1733906530000|2024-12-11 08:42:10|111682.3|111657.3|111686.3|111661.3|111686.3|111661.3|111680.8|111655.8|12
1733906540000|2024-12-11 08:42:20|111684.9|111659.9|111681.5|111656.5|111684.9|111659.9|111677.3|111652.3|21
1733906550000|2024-12-11 08:42:30|111681.8|111656.8|111686|111661|111686.1|111661.1|111681.8|111656.8|7
1733906560000|2024-12-11 08:42:40|111686.2|111661.2|111683.2|111658.2|111686.4|111661.4|111683.2|111658.2|10
1733906570000|2024-12-11 08:42:50|111686|111661|111688.3|111663.3|111690.2|111665.2|111686|111661|12
1733906580000|2024-12-11 08:43:00|111685.2|111660.2|111685.7|111660.7|111689.8|111664.8|111684.5|111659.5|18
1733906590000|2024-12-11 08:43:10|111686.1|111661.1|111710.6|111685.6|111711.7|111686.7|111686.1|111661.1|28
1733906600000|2024-12-11 08:43:20|111712.4|111687.4|111707.9|111682.9|111717.8|111692.8|111707.9|111682.9|14
1733906610000|2024-12-11 08:43:30|111710.2|111685.2|111704.1|111679.1|111710.2|111685.2|111703.7|111678.7|12
1733906620000|2024-12-11 08:43:40|111703.1|111678.1|111722|111697|111723.8|111698.8|111697|111672|26
1733906630000|2024-12-11 08:43:50|111723.3|111698.3|111730.3|111705.3|111732.3|111707.3|111723.2|111698.2|20
1733906640000|2024-12-11 08:44:00|111730.8|111705.8|111731.9|111706.9|111731.9|111706.9|111725.4|111700.4|21
1733906650000|2024-12-11 08:44:10|111730|111705|111731.5|111706.5|111731.8|111706.8|111728.7|111703.7|9
1733906660000|2024-12-11 08:44:20|111732|111707|111730.8|111705.8|111738.6|111713.6|111728.8|111703.8|17
1733906670000|2024-12-11 08:44:30|111730.3|111705.3|111729.5|111704.5|111731.9|111706.9|111728.5|111703.5|10
1733906680000|2024-12-11 08:44:40|111730.4|111705.4|111730.7|111705.7|111730.7|111705.7|111724.3|111699.3|18
1733906690000|2024-12-11 08:44:50|111732.2|111707.2|111735.3|111710.3|111737.1|111712.1|111730.8|111705.8|15
1733906700000|2024-12-11 08:45:00|111736.9|111711.9|111745.1|111720.1|111747.5|111722.5|111731.2|111706.2|16
1733906710000|2024-12-11 08:45:10|111744.5|111719.5|111746.2|111721.2|111746.8|111721.8|111743.8|111718.8|11
1733906720000|2024-12-11 08:45:20|111743.9|111718.9|111747.6|111722.6|111747.7|111722.7|111743.9|111718.9|12
1733906730000|2024-12-11 08:45:30|111746.9|111721.9|111746.9|111721.9|111748.4|111723.4|111745.1|111720.1|11
1733906740000|2024-12-11 08:45:40|111747.4|111722.4|111747.2|111722.2|111750.6|111725.6|111741.3|111716.3|21
1733906750000|2024-12-11 08:45:50|111747.5|111722.5|111744.7|111719.7|111747.5|111722.5|111733.5|111708.5|17
1733906760000|2024-12-11 08:46:00|111746.6|111721.6|111732.8|111707.8|111749.9|111724.9|111732.8|111707.8|27
1733906770000|2024-12-11 08:46:10|111727.6|111702.6|111730.2|111705.2|111732.2|111707.2|111726.3|111701.3|14
1733906780000|2024-12-11 08:46:20|111729.9|111704.9|111735.7|111710.7|111739.5|111714.5|111722.6|111697.6|19
1733906790000|2024-12-11 08:46:30|111735|111710|111731.2|111706.2|111735|111710|111729.4|111704.4|11
1733906800000|2024-12-11 08:46:40|111731.1|111706.1|111737.3|111712.3|111737.6|111712.6|111731.1|111706.1|18
1733906810000|2024-12-11 08:46:50|111737.6|111712.6|111733|111708|111737.8|111712.8|111730.6|111705.6|25
1733906820000|2024-12-11 08:47:00|111734.4|111709.4|111749.9|111724.9|111749.9|111724.9|111733.7|111708.7|25
1733906830000|2024-12-11 08:47:10|111750|111725|111746.4|111721.4|111750.6|111725.6|111744.4|111719.4|15
1733906840000|2024-12-11 08:47:20|111744.4|111719.4|111747.7|111722.7|111751.5|111726.5|111741|111716|13
1733906850000|2024-12-11 08:47:30|111751.6|111726.6|111749.4|111724.4|111755.1|111730.1|111746|111721|21
1733906860000|2024-12-11 08:47:40|111749.1|111724.1|111749.2|111724.2|111751.1|111726.1|111745.8|111720.8|11
1733906870000|2024-12-11 08:47:50|111751.5|111726.5|111752|111727|111757.4|111732.4|111741.2|111716.2|27
1733906880000|2024-12-11 08:48:00|111750.2|111725.2|111752.5|111727.5|111753.3|111728.3|111745.7|111720.7|16
1733906890000|2024-12-11 08:48:10|111752.7|111727.7|111758.5|111733.5|111758.5|111733.5|111749.6|111724.6|22
1733906900000|2024-12-11 08:48:20|111758.1|111733.1|111747.3|111722.3|111758.3|111733.3|111743.6|111718.6|21
1733906910000|2024-12-11 08:48:30|111746.9|111721.9|111751.3|111726.3|111751.3|111726.3|111746.9|111721.9|9
1733906920000|2024-12-11 08:48:40|111751.2|111726.2|111750.9|111725.9|111751.3|111726.3|111750.7|111725.7|7
1733906930000|2024-12-11 08:48:50|111750.8|111725.8|111753.4|111728.4|111753.4|111728.4|111749.9|111724.9|10
1733906940000|2024-12-11 08:49:00|111754.9|111729.9|111761.3|111736.3|111764.9|111739.9|111754.9|111729.9|21
1733906950000|2024-12-11 08:49:10|111762.9|111737.9|111757.5|111732.5|111764.4|111739.4|111757.3|111732.3|19
1733906960000|2024-12-11 08:49:20|111759.8|111734.8|111745.3|111720.3|111766.5|111741.5|111739.9|111714.9|30
1733906970000|2024-12-11 08:49:30|111742.6|111717.6|111733.3|111708.3|111742.6|111717.6|111721.4|111696.4|32
1733906980000|2024-12-11 08:49:40|111732|111707|111738.7|111713.7|111738.7|111713.7|111730.3|111705.3|12
1733906990000|2024-12-11 08:49:50|111738.5|111713.5|111738.5|111713.5|111740.2|111715.2|111738.5|111713.5|7
1733907000000|2024-12-11 08:50:00|111737.1|111712.1|111740.5|111715.5|111740.5|111715.5|111736.7|111711.7|20
1733907010000|2024-12-11 08:50:10|111739.4|111714.4|111726.4|111701.4|111739.4|111714.4|111725.6|111700.6|23
1733907020000|2024-12-11 08:50:20|111725.7|111700.7|111738.7|111713.7|111739.8|111714.8|111725.3|111700.3|21
1733907030000|2024-12-11 08:50:30|111740|111715|111726.3|111701.3|111742.1|111717.1|111724|111699|21
1733907040000|2024-12-11 08:50:40|111727.6|111702.6|111741.2|111716.2|111742|111717|111727.6|111702.6|22
1733907050000|2024-12-11 08:50:50|111739.6|111714.6|111734.2|111709.2|111739.6|111714.6|111734.2|111709.2|7
1733907060000|2024-12-11 08:51:00|111734|111709|111734.3|111709.3|111734.5|111709.5|111733.5|111708.5|7
1733907070000|2024-12-11 08:51:10|111733.1|111708.1|111730.6|111705.6|111733.1|111708.1|111729.3|111704.3|14
1733907080000|2024-12-11 08:51:20|111730.2|111705.2|111736.8|111711.8|111737.9|111712.9|111730|111705|15
1733907090000|2024-12-11 08:51:30|111736.7|111711.7|111737.7|111712.7|111737.7|111712.7|111736.3|111711.3|7
1733907100000|2024-12-11 08:51:40|111736.5|111711.5|111735.2|111710.2|111740|111715|111733|111708|15
1733907110000|2024-12-11 08:51:50|111732.6|111707.6|111731.2|111706.2|111734|111709|111729.6|111704.6|16
1733907120000|2024-12-11 08:52:00|111731|111706|111726|111701|111731|111706|111724.6|111699.6|14
1733907130000|2024-12-11 08:52:10|111725.7|111700.7|111714.5|111689.5|111726.1|111701.1|111711.2|111686.2|17
1733907140000|2024-12-11 08:52:20|111714.1|111689.1|111709.4|111684.4|111716.2|111691.2|111709.4|111684.4|15
1733907150000|2024-12-11 08:52:30|111708.7|111683.7|111717.6|111692.6|111717.6|111692.6|111706.9|111681.9|12
1733907160000|2024-12-11 08:52:40|111715.3|111690.3|111704.8|111679.8|111715.7|111690.7|111704.8|111679.8|18
1733907170000|2024-12-11 08:52:50|111704.7|111679.7|111681.5|111656.5|111704.7|111679.7|111681.4|111656.4|19
1733907180000|2024-12-11 08:53:00|111685.5|111660.5|111692.3|111667.3|111696.3|111671.3|111683.1|111658.1|19
1733907190000|2024-12-11 08:53:10|111691.1|111666.1|111698.2|111673.2|111699.1|111674.1|111689.9|111664.9|20
1733907200000|2024-12-11 08:53:20|111696.9|111671.9|111699|111674|111699|111674|111695.1|111670.1|13
1733907210000|2024-12-11 08:53:30|111697.7|111672.7|111714.4|111689.4|111716.1|111691.1|111693|111668|33
1733907220000|2024-12-11 08:53:40|111715.3|111690.3|111702.2|111677.2|111715.3|111690.3|111700.4|111675.4|22
1733907230000|2024-12-11 08:53:50|111703.1|111678.1|111709.3|111684.3|111709.5|111684.5|111700.8|111675.8|18
1733907240000|2024-12-11 08:54:00|111708|111683|111719.6|111694.6|111724.1|111699.1|111708|111683|34
1733907250000|2024-12-11 08:54:10|111720.7|111695.7|111730.3|111705.3|111731.4|111706.4|111720.7|111695.7|16
1733907260000|2024-12-11 08:54:20|111731.6|111706.6|111731|111706|111735.4|111710.4|111728.5|111703.5|20
1733907270000|2024-12-11 08:54:30|111729.5|111704.5|111729.1|111704.1|111729.5|111704.5|111721.2|111696.2|31
1733907280000|2024-12-11 08:54:40|111727.4|111702.4|111722.9|111697.9|111727.4|111702.4|111720.8|111695.8|17
1733907290000|2024-12-11 08:54:50|111724|111699|111719.7|111694.7|111728.5|111703.5|111719.7|111694.7|17
1733907300000|2024-12-11 08:55:00|111717.3|111692.3|111716.5|111691.5|111720.3|111695.3|111714.8|111689.8|23
1733907310000|2024-12-11 08:55:10|111717.8|111692.8|111718.4|111693.4|111722.7|111697.7|111717.1|111692.1|14
1733907320000|2024-12-11 08:55:20|111717.2|111692.2|111707.3|111682.3|111722.3|111697.3|111704.7|111679.7|20
1733907330000|2024-12-11 08:55:30|111707.1|111682.1|111705.7|111680.7|111707.1|111682.1|111704.5|111679.5|7
1733907340000|2024-12-11 08:55:40|111705.9|111680.9|111705.2|111680.2|111705.9|111680.9|111701.8|111676.8|21
1733907350000|2024-12-11 08:55:50|111705.4|111680.4|111706.2|111681.2|111706.8|111681.8|111699.9|111674.9|22
1733907360000|2024-12-11 08:56:00|111704.9|111679.9|111705.9|111680.9|111708.2|111683.2|111702.2|111677.2|26
1733907370000|2024-12-11 08:56:10|111704.3|111679.3|111730.7|111705.7|111732.9|111707.9|111704.3|111679.3|25
1733907380000|2024-12-11 08:56:20|111730.6|111705.6|111730.3|111705.3|111733.2|111708.2|111728.7|111703.7|13
1733907390000|2024-12-11 08:56:30|111728.6|111703.6|111724.6|111699.6|111732.3|111707.3|111723.9|111698.9|21
1733907400000|2024-12-11 08:56:40|111724.1|111699.1|111718.8|111693.8|111724.1|111699.1|111718.8|111693.8|12
1733907410000|2024-12-11 08:56:50|111719.3|111694.3|111731.9|111706.9|111733.8|111708.8|111719.3|111694.3|24
1733907420000|2024-12-11 08:57:00|111730.5|111705.5|111729.3|111704.3|111731.5|111706.5|111728.5|111703.5|15
1733907430000|2024-12-11 08:57:10|111730.6|111705.6|111730.4|111705.4|111731.4|111706.4|111728.4|111703.4|9
1733907440000|2024-12-11 08:57:20|111730.3|111705.3|111730.5|111705.5|111732.7|111707.7|111729|111704|14
1733907450000|2024-12-11 08:57:30|111729.7|111704.7|111731.4|111706.4|111733.4|111708.4|111729.5|111704.5|19
1733907460000|2024-12-11 08:57:40|111732.8|111707.8|111744|111719|111744|111719|111732.8|111707.8|18
1733907470000|2024-12-11 08:57:50|111744.8|111719.8|111740.7|111715.7|111752.4|111727.4|111740.7|111715.7|22
1733907480000|2024-12-11 08:58:00|111742.2|111717.2|111744.1|111719.1|111745.9|111720.9|111736.2|111711.2|26
1733907490000|2024-12-11 08:58:10|111745.4|111720.4|111746.2|111721.2|111746.4|111721.4|111737.2|111712.2|18
1733907500000|2024-12-11 08:58:20|111746.4|111721.4|111754.4|111729.4|111757.3|111732.3|111746.4|111721.4|18
1733907510000|2024-12-11 08:58:30|111754.3|111729.3|111766.2|111741.2|111767.7|111742.7|111754.3|111729.3|23
1733907520000|2024-12-11 08:58:40|111766.1|111741.1|111773.1|111748.1|111775.6|111750.6|111765.9|111740.9|29
1733907530000|2024-12-11 08:58:50|111774.5|111749.5|111770.6|111745.6|111775.2|111750.2|111770.4|111745.4|17
1733907540000|2024-12-11 08:59:00|111771.9|111746.9|111775.4|111750.4|111778.2|111753.2|111771.1|111746.1|34
1733907550000|2024-12-11 08:59:10|111775.5|111750.5|111779.5|111754.5|111779.5|111754.5|111773.6|111748.6|20
1733907560000|2024-12-11 08:59:20|111780.7|111755.7|111783.7|111758.7|111783.9|111758.9|111780.7|111755.7|8
1733907570000|2024-12-11 08:59:30|111783.5|111758.5|111790.5|111765.5|111791|111766|111783.5|111758.5|11
1733907580000|2024-12-11 08:59:40|111790.8|111765.8|111783.3|111758.3|111792.2|111767.2|111783.3|111758.3|26
1733907590000|2024-12-11 08:59:50|111784.8|111759.8|111782.6|111757.6|111785.4|111760.4|111782.4|111757.4|11
1733907600000|2024-12-11 09:00:00|111783.2|111758.2|111806.1|111781.1|111806.1|111781.1|111783.2|111758.2|25
1733907610000|2024-12-11 09:00:10|111807.4|111782.4|111799.4|111774.4|111810.4|111785.4|111799.1|111774.1|16
1733907620000|2024-12-11 09:00:20|111798.8|111773.8|111796.9|111771.9|111799.5|111774.5|111796.5|111771.5|12
1733907630000|2024-12-11 09:00:30|111797.4|111772.4|111801.2|111776.2|111801.2|111776.2|111791.9|111766.9|15
1733907640000|2024-12-11 09:00:40|111801.6|111776.6|111808.8|111783.8|111809|111784|111800.7|111775.7|15
1733907650000|2024-12-11 09:00:50|111808.5|111783.5|111806.9|111781.9|111809.7|111784.7|111803.6|111778.6|17
1733907660000|2024-12-11 09:01:00|111805.5|111780.5|111800.8|111775.8|111805.5|111780.5|111797.5|111772.5|18
1733907670000|2024-12-11 09:01:10|111800.3|111775.3|111800.6|111775.6|111801.9|111776.9|111794.9|111769.9|17
1733907680000|2024-12-11 09:01:20|111799.8|111774.8|111808.6|111783.6|111810.2|111785.2|111798.8|111773.8|19
1733907690000|2024-12-11 09:01:30|111809|111784|111804.3|111779.3|111809.9|111784.9|111800.8|111775.8|23
1733907700000|2024-12-11 09:01:40|111804.2|111779.2|111813.9|111788.9|111815.6|111790.6|111802.1|111777.1|24
1733907710000|2024-12-11 09:01:50|111812.6|111787.6|111814.9|111789.9|111814.9|111789.9|111812.6|111787.6|7
1733907720000|2024-12-11 09:02:00|111816.1|111791.1|111833.5|111808.5|111835.9|111810.9|111816.1|111791.1|25
1733907730000|2024-12-11 09:02:10|111835.2|111810.2|111836.6|111811.6|111839.2|111814.2|111833.8|111808.8|14
1733907740000|2024-12-11 09:02:20|111837.9|111812.9|111847.2|111822.2|111852.2|111827.2|111837.9|111812.9|22
1733907750000|2024-12-11 09:02:30|111848.6|111823.6|111860.3|111835.3|111863|111838|111848.6|111823.6|16
1733907760000|2024-12-11 09:02:40|111858.9|111833.9|111828.7|111803.7|111861.3|111836.3|111828.7|111803.7|30
1733907770000|2024-12-11 09:02:50|111828|111803|111833.3|111808.3|111836.3|111811.3|111828|111803|16
1733907780000|2024-12-11 09:03:00|111833.8|111808.8|111834.6|111809.6|111836|111811|111831.2|111806.2|22
1733907790000|2024-12-11 09:03:10|111836.6|111811.6|111830.8|111805.8|111837.3|111812.3|111829.9|111804.9|25
1733907800000|2024-12-11 09:03:20|111828.4|111803.4|111829.6|111804.6|111842.6|111817.6|111828.4|111803.4|36
1733907810000|2024-12-11 09:03:30|111830.5|111805.5|111834.3|111809.3|111834.3|111809.3|111829|111804|19
1733907820000|2024-12-11 09:03:40|111834.8|111809.8|111842.3|111817.3|111844|111819|111834.8|111809.8|11
1733907830000|2024-12-11 09:03:50|111842.5|111817.5|111848.7|111823.7|111858.9|111833.9|111842.5|111817.5|27
1733907840000|2024-12-11 09:04:00|111850|111825|111855.9|111830.9|111859.1|111834.1|111850|111825|25
1733907850000|2024-12-11 09:04:10|111858.6|111833.6|111853.9|111828.9|111858.6|111833.6|111849.9|111824.9|17
1733907860000|2024-12-11 09:04:20|111853.8|111828.8|111803.7|111778.7|111856.1|111831.1|111800.3|111775.3|44
1733907870000|2024-12-11 09:04:30|111802.2|111777.2|111800.1|111775.1|111802.2|111777.2|111793.3|111768.3|20
1733907880000|2024-12-11 09:04:40|111801.3|111776.3|111817.7|111792.7|111817.9|111792.9|111801.3|111776.3|20
1733907890000|2024-12-11 09:04:50|111818.9|111793.9|111823.1|111798.1|111826.1|111801.1|111817.8|111792.8|25
1733907900000|2024-12-11 09:05:00|111822.4|111797.4|111822.9|111797.9|111826.2|111801.2|111821.1|111796.1|15
1733907910000|2024-12-11 09:05:10|111824.2|111799.2|111838.4|111813.4|111838.4|111813.4|111822|111797|26
1733907920000|2024-12-11 09:05:20|111836.2|111811.2|111846.2|111821.2|111848|111823|111832.6|111807.6|23
1733907930000|2024-12-11 09:05:30|111844.9|111819.9|111844.7|111819.7|111845.8|111820.8|111843.4|111818.4|9
1733907940000|2024-12-11 09:05:40|111844.8|111819.8|111841.5|111816.5|111845.1|111820.1|111829.7|111804.7|18
1733907950000|2024-12-11 09:05:50|111840.2|111815.2|111836.6|111811.6|111841.7|111816.7|111836.6|111811.6|17
1733907960000|2024-12-11 09:06:00|111836.2|111811.2|111835.4|111810.4|111840.2|111815.2|111830.7|111805.7|23
1733907970000|2024-12-11 09:06:10|111835.6|111810.6|111839.9|111814.9|111844|111819|111834|111809|18
1733907980000|2024-12-11 09:06:20|111840.1|111815.1|111848.1|111823.1|111848.8|111823.8|111839.6|111814.6|18
1733907990000|2024-12-11 09:06:30|111849.9|111824.9|111864.7|111839.7|111875.2|111850.2|111849.9|111824.9|23
1733908000000|2024-12-11 09:06:40|111866.4|111841.4|111869|111844|111869|111844|111862.2|111837.2|16
1733908010000|2024-12-11 09:06:50|111868.9|111843.9|111839.6|111814.6|111871.4|111846.4|111839.6|111814.6|22
1733908020000|2024-12-11 09:07:00|111843|111818|111841.6|111816.6|111847.1|111822.1|111836.3|111811.3|34
1733908030000|2024-12-11 09:07:10|111838.2|111813.2|111861.8|111836.8|111861.8|111836.8|111838.2|111813.2|35
1733908040000|2024-12-11 09:07:20|111859.7|111834.7|111843.4|111818.4|111860.8|111835.8|111840.4|111815.4|17
1733908050000|2024-12-11 09:07:30|111841.5|111816.5|111832.7|111807.7|111846.2|111821.2|111832.7|111807.7|26
1733908060000|2024-12-11 09:07:40|111831.2|111806.2|111819.5|111794.5|111831.2|111806.2|111815.7|111790.7|33
1733908070000|2024-12-11 09:07:50|111819.3|111794.3|111813.6|111788.6|111829.2|111804.2|111807.4|111782.4|23
1733908080000|2024-12-11 09:08:00|111813.4|111788.4|111812.3|111787.3|111820.5|111795.5|111805|111780|28
1733908090000|2024-12-11 09:08:10|111809.4|111784.4|111807.5|111782.5|111811.2|111786.2|111803.3|111778.3|38
1733908100000|2024-12-11 09:08:20|111804.3|111779.3|111803|111778|111807.4|111782.4|111797.9|111772.9|18
1733908110000|2024-12-11 09:08:30|111797.8|111772.8|111806.9|111781.9|111811.2|111786.2|111797.8|111772.8|29
1733908120000|2024-12-11 09:08:40|111805.1|111780.1|111805.3|111780.3|111812.7|111787.7|111803.8|111778.8|19
1733908130000|2024-12-11 09:08:50|111805.1|111780.1|111803.6|111778.6|111806.2|111781.2|111802.3|111777.3|17
1733908140000|2024-12-11 09:09:00|111804.7|111779.7|111809.3|111784.3|111810.1|111785.1|111802.8|111777.8|25
1733908150000|2024-12-11 09:09:10|111808.1|111783.1|111807.4|111782.4|111809.3|111784.3|111804.8|111779.8|16
1733908160000|2024-12-11 09:09:20|111809.6|111784.6|111806.7|111781.7|111810.3|111785.3|111802.3|111777.3|16
1733908170000|2024-12-11 09:09:30|111803.2|111778.2|111809.7|111784.7|111811.5|111786.5|111803.2|111778.2|17
1733908180000|2024-12-11 09:09:40|111809.6|111784.6|111815.5|111790.5|111815.5|111790.5|111806.4|111781.4|18
1733908190000|2024-12-11 09:09:50|111814.3|111789.3|111823.3|111798.3|111825.5|111800.5|111809.8|111784.8|40
1733908200000|2024-12-11 09:10:00|111820.1|111795.1|111820.6|111795.6|111826.8|111801.8|111818.9|111793.9|15
1733908210000|2024-12-11 09:10:10|111820.5|111795.5|111825.3|111800.3|111826.1|111801.1|111817.5|111792.5|22
1733908220000|2024-12-11 09:10:20|111827.1|111802.1|111822.6|111797.6|111827.8|111802.8|111822.6|111797.6|10
1733908230000|2024-12-11 09:10:30|111822.4|111797.4|111823.7|111798.7|111834.2|111809.2|111822.4|111797.4|10
1733908240000|2024-12-11 09:10:40|111826.9|111801.9|111817.8|111792.8|111828.2|111803.2|111816.2|111791.2|21
1733908250000|2024-12-11 09:10:50|111819.3|111794.3|111818.3|111793.3|111820.1|111795.1|111811.8|111786.8|21
1733908260000|2024-12-11 09:11:00|111819.4|111794.4|111835.8|111785.8|111840.4|111815.4|111819.4|111772.4|56
1733908270000|2024-12-11 09:11:10|111828.1|111778.1|111812.3|111762.3|111828.1|111778.1|111792.1|111742.1|55
1733908280000|2024-12-11 09:11:20|111813.3|111763.3|111794.9|111744.9|111813.8|111763.8|111794.5|111744.5|49
1733908290000|2024-12-11 09:11:30|111795.7|111745.7|111754.4|111704.4|111798.7|111748.7|111754.4|111704.4|42
1733908300000|2024-12-11 09:11:40|111752.6|111702.6|111723.5|111673.5|111752.9|111702.9|111706.5|111656.5|58
1733908310000|2024-12-11 09:11:50|111726.9|111676.9|111757.1|111707.1|111757.1|111719.6|111723.3|111676.9|48
1733908320000|2024-12-11 09:12:00|111750.2|111700.2|111724.1|111699.1|111755.8|111705.8|111724.1|111688.4|28
1733908330000|2024-12-11 09:12:10|111724.2|111699.2|111747|111697|111749.6|111703|111724.2|111687.5|31
1733908340000|2024-12-11 09:12:20|111748.3|111698.3|111745.9|111695.9|111748.8|111713.2|111722.7|111686.7|47
1733908350000|2024-12-11 09:12:30|111747.3|111697.3|111732.8|111707.8|111751.9|111708|111722.5|111688.3|40
1733908360000|2024-12-11 09:12:40|111733.1|111708.1|111731.6|111706.6|111738.5|111713.5|111724.9|111699.9|22
1733908370000|2024-12-11 09:12:50|111736|111711|111747|111722|111754.5|111724.9|111730.2|111697.2|43
1733908380000|2024-12-11 09:13:00|111744|111719|111785.8|111735.8|111787|111749.7|111744|111719|35
1733908390000|2024-12-11 09:13:10|111788|111738|111774.2|111749.2|111788|111755.7|111771.7|111732.1|29
1733908400000|2024-12-11 09:13:20|111772.2|111747.2|111750.3|111700.3|111780.4|111747.2|111738|111694.6|52
1733908410000|2024-12-11 09:13:30|111751.5|111701.5|111756.1|111731.1|111764.1|111731.1|111736|111700.8|33
1733908420000|2024-12-11 09:13:40|111755.9|111730.9|111747.2|111722.2|111764.5|111739.5|111745.9|111720.9|34
1733908430000|2024-12-11 09:13:50|111749.9|111724.9|111742.5|111717.5|111749.9|111724.9|111733.2|111708.2|27
1733908440000|2024-12-11 09:14:00|111740.9|111715.9|111740.4|111715.4|111745.4|111720.4|111734.4|111709.4|29
1733908450000|2024-12-11 09:14:10|111739.6|111714.6|111762.6|111737.6|111765.4|111740.4|111739.1|111714.1|18
1733908460000|2024-12-11 09:14:20|111762.4|111737.4|111766.7|111741.7|111771.8|111746.8|111754.8|111729.8|26
1733908470000|2024-12-11 09:14:30|111768.6|111743.6|111772.4|111747.4|111774.3|111749.3|111756|111731|30
1733908480000|2024-12-11 09:14:40|111770|111745|111779.6|111754.6|111779.6|111754.6|111768.6|111743.6|25
1733908490000|2024-12-11 09:14:50|111777.9|111752.9|111774.2|111749.2|111784.8|111759.8|111773.4|111748.4|28
1733908500000|2024-12-11 09:15:00|111770.6|111745.6|111780.1|111755.1|111780.1|111755.1|111763.9|111738.9|37
1733908510000|2024-12-11 09:15:10|111777.4|111752.4|111787.7|111762.7|111790.1|111765.1|111777.4|111752.4|28
1733908520000|2024-12-11 09:15:20|111786.9|111761.9|111779.8|111754.8|111794.1|111769.1|111779.6|111754.6|34
1733908530000|2024-12-11 09:15:30|111779.9|111754.9|111798.6|111773.6|111810.3|111785.3|111778.3|111753.3|35
1733908540000|2024-12-11 09:15:40|111800.2|111775.2|111806.1|111781.1|111806.9|111781.9|111796.3|111771.3|27
1733908550000|2024-12-11 09:15:50|111806.3|111781.3|111789.7|111764.7|111807.8|111782.8|111787.7|111762.7|36
1733908560000|2024-12-11 09:16:00|111791|111766|111781.1|111756.1|111791|111766|111781.1|111756.1|19
1733908570000|2024-12-11 09:16:10|111780.7|111755.7|111770.2|111745.2|111780.7|111755.7|111769.3|111744.3|26
1733908580000|2024-12-11 09:16:20|111771.8|111746.8|111755.1|111730.1|111774.2|111749.2|111753.7|111728.7|44
1733908590000|2024-12-11 09:16:30|111757.7|111732.7|111752.1|111727.1|111757.7|111732.7|111750|111725|28
1733908600000|2024-12-11 09:16:40|111752.6|111727.6|111766.6|111741.6|111767.9|111742.9|111752.1|111727.1|20
1733908610000|2024-12-11 09:16:50|111770.8|111745.8|111787.1|111762.1|111787.9|111762.9|111759|111734|30
1733908620000|2024-12-11 09:17:00|111783.4|111758.4|111787|111762|111791.7|111766.7|111780.3|111755.3|23
1733908630000|2024-12-11 09:17:10|111788.8|111763.8|111795.4|111770.4|111804.4|111779.4|111782.6|111757.6|34
1733908640000|2024-12-11 09:17:20|111798.7|111773.7|111799.4|111774.4|111805.1|111780.1|111788.5|111763.5|23
1733908650000|2024-12-11 09:17:30|111799.2|111774.2|111819.2|111794.2|111824|111799|111799.1|111774.1|20
1733908660000|2024-12-11 09:17:40|111821.6|111796.6|111815.8|111790.8|111824.1|111799.1|111813.9|111788.9|15
1733908670000|2024-12-11 09:17:50|111818.5|111793.5|111825.2|111800.2|111826|111801|111817.5|111792.5|20
1733908680000|2024-12-11 09:18:00|111825.1|111800.1|111820.3|111795.3|111825.3|111800.3|111820.1|111795.1|14
1733908690000|2024-12-11 09:18:10|111821.3|111796.3|111824.7|111799.7|111826.4|111801.4|111821.3|111796.3|14
1733908700000|2024-12-11 09:18:20|111825.1|111800.1|111823|111798|111825.5|111800.5|111820.2|111795.2|19
1733908710000|2024-12-11 09:18:30|111821.9|111796.9|111815.3|111790.3|111821.9|111796.9|111812.8|111787.8|13
1733908720000|2024-12-11 09:18:40|111816.9|111791.9|111799.8|111774.8|111816.9|111791.9|111784.8|111759.8|38
1733908730000|2024-12-11 09:18:50|111799.6|111774.6|111799.7|111774.7|111799.7|111774.7|111786.5|111761.5|34
1733908740000|2024-12-11 09:19:00|111798.5|111773.5|111814.5|111789.5|111816.4|111791.4|111793.6|111768.6|27
1733908750000|2024-12-11 09:19:10|111813.4|111788.4|111813|111788|111813.7|111788.7|111811.4|111786.4|13
1733908760000|2024-12-11 09:19:20|111813.2|111788.2|111796|111771|111813.4|111788.4|111794.9|111769.9|14
1733908770000|2024-12-11 09:19:30|111796.9|111771.9|111801.6|111776.6|111801.6|111776.6|111794.7|111769.7|15
1733908780000|2024-12-11 09:19:40|111802.2|111777.2|111788.4|111763.4|111806.3|111781.3|111788.4|111763.4|27
1733908790000|2024-12-11 09:19:50|111786.8|111761.8|111781.8|111756.8|111786.8|111761.8|111781.8|111756.8|16
1733908800000|2024-12-11 09:20:00|111782.5|111757.5|111769|111744|111782.8|111757.8|111766.6|111741.6|21
1733908810000|2024-12-11 09:20:10|111768|111743|111775|111750|111775|111750|111768|111743|18
1733908820000|2024-12-11 09:20:20|111776.1|111751.1|111776|111751|111780.6|111755.6|111776|111751|19
1733908830000|2024-12-11 09:20:30|111775.4|111750.4|111785.1|111760.1|111785.1|111760.1|111774.3|111749.3|21
1733908840000|2024-12-11 09:20:40|111785.7|111760.7|111783.8|111758.8|111790|111765|111782.2|111757.2|18
1733908850000|2024-12-11 09:20:50|111784.1|111759.1|111779.2|111754.2|111785.2|111760.2|111777.9|111752.9|18
1733908860000|2024-12-11 09:21:00|111778.1|111753.1|111788|111763|111788|111763|111776|111751|23
1733908870000|2024-12-11 09:21:10|111789.2|111764.2|111795.5|111770.5|111798.2|111773.2|111789.2|111764.2|31
1733908880000|2024-12-11 09:21:20|111796.4|111771.4|111808.2|111783.2|111809.8|111784.8|111796.2|111771.2|38
1733908890000|2024-12-11 09:21:30|111807.1|111782.1|111820.5|111795.5|111828.5|111803.5|111807.1|111782.1|57
1733908900000|2024-12-11 09:21:40|111819.4|111794.4|111812.3|111787.3|111819.4|111794.4|111810.2|111785.2|25
1733908910000|2024-12-11 09:21:50|111811.2|111786.2|111819.1|111794.1|111819.1|111794.1|111809.2|111784.2|20
1733908920000|2024-12-11 09:22:00|111819.6|111794.6|111808.9|111783.9|111823|111798|111807.8|111782.8|24
1733908930000|2024-12-11 09:22:10|111808.8|111783.8|111809.7|111784.7|111811.6|111786.6|111807.2|111782.2|28
1733908940000|2024-12-11 09:22:20|111809.8|111784.8|111802.2|111777.2|111810.9|111785.9|111802.2|111777.2|21
1733908950000|2024-12-11 09:22:30|111803.2|111778.2|111808.8|111783.8|111809.2|111784.2|111801.8|111776.8|24
1733908960000|2024-12-11 09:22:40|111809.8|111784.8|111824.5|111799.5|111824.8|111799.8|111809.8|111784.8|25
1733908970000|2024-12-11 09:22:50|111823.4|111798.4|111790.8|111765.8|111823.4|111798.4|111790.8|111765.8|31
1733908980000|2024-12-11 09:23:00|111792.1|111767.1|111810.9|111785.9|111810.9|111785.9|111789.9|111764.9|29
1733908990000|2024-12-11 09:23:10|111811.9|111786.9|111822.3|111797.3|111822.3|111797.3|111811.9|111786.9|25
1733909000000|2024-12-11 09:23:20|111821.3|111796.3|111825.8|111800.8|111827.5|111802.5|111819.5|111794.5|24
1733909010000|2024-12-11 09:23:30|111824.7|111799.7|111808.3|111783.3|111824.7|111799.7|111795.9|111770.9|29
1733909020000|2024-12-11 09:23:40|111808.7|111783.7|111782.9|111757.9|111809.9|111784.9|111781.2|111756.2|32
1733909030000|2024-12-11 09:23:50|111785.1|111760.1|111786.7|111761.7|111789.9|111764.9|111781.7|111756.7|26
1733909040000|2024-12-11 09:24:00|111787.8|111762.8|111777.4|111752.4|111795.6|111770.6|111777.4|111752.4|31
1733909050000|2024-12-11 09:24:10|111778.4|111753.4|111781.8|111756.8|111783.9|111758.9|111778.4|111753.4|16
1733909060000|2024-12-11 09:24:20|111780.8|111755.8|111780.2|111755.2|111782.6|111757.6|111777.5|111752.5|22
1733909070000|2024-12-11 09:24:30|111779.6|111754.6|111786.3|111761.3|111786.3|111761.3|111764.2|111739.2|44
1733909080000|2024-12-11 09:24:40|111787.5|111762.5|111760|111735|111793|111768|111760|111735|35
1733909090000|2024-12-11 09:24:50|111759|111734|111777.4|111752.4|111784.1|111759.1|111757.7|111732.7|37
1733909100000|2024-12-11 09:25:00|111775.5|111750.5|111777.9|111752.9|111780.1|111755.1|111774.6|111749.6|17
1733909110000|2024-12-11 09:25:10|111779.1|111754.1|111814|111789|111814.5|111789.5|111779.1|111754.1|26
1733909120000|2024-12-11 09:25:20|111815.3|111790.3|111830.2|111805.2|111833.4|111808.4|111814.2|111789.2|36
1733909130000|2024-12-11 09:25:30|111829|111804|111801.3|111776.3|111829|111804|111801|111776|29
1733909140000|2024-12-11 09:25:40|111802.5|111777.5|111813.2|111788.2|111813.2|111788.2|111799|111774|14
1733909150000|2024-12-11 09:25:50|111812.1|111787.1|111794.9|111769.9|111812.1|111787.1|111793.8|111768.8|22
1733909160000|2024-12-11 09:26:00|111796.1|111771.1|111802.3|111777.3|111802.3|111777.3|111784.6|111759.6|26
1733909170000|2024-12-11 09:26:10|111802.6|111777.6|111801|111776|111812.2|111787.2|111800.1|111775.1|28
1733909180000|2024-12-11 09:26:20|111800.6|111775.6|111801.8|111776.8|111804.4|111779.4|111797.8|111772.8|29
1733909190000|2024-12-11 09:26:30|111802.9|111777.9|111802|111777|111807.3|111782.3|111800.8|111775.8|19
1733909200000|2024-12-11 09:26:40|111801.1|111776.1|111804.5|111779.5|111810.6|111785.6|111801|111776|25
1733909210000|2024-12-11 09:26:50|111804.3|111779.3|111789.9|111764.9|111808.8|111783.8|111788.8|111763.8|25
1733909220000|2024-12-11 09:27:00|111790.5|111765.5|111787.9|111762.9|111790.8|111765.8|111787.9|111762.9|16
1733909230000|2024-12-11 09:27:10|111787.6|111762.6|111787.9|111762.9|111791.4|111766.4|111787.3|111762.3|10
1733909240000|2024-12-11 09:27:20|111788.9|111763.9|111788.1|111763.1|111791.1|111766.1|111787.2|111762.2|17
1733909250000|2024-12-11 09:27:30|111788|111763|111790.6|111765.6|111791.6|111766.6|111779.2|111754.2|25
1733909260000|2024-12-11 09:27:40|111790.8|111765.8|111788.7|111763.7|111805.1|111768.5|111787.4|111751.1|35
1733909270000|2024-12-11 09:27:50|111790.5|111765.5|111788.8|111763.8|111805.3|111766.3|111786|111751.3|32
1733909280000|2024-12-11 09:28:00|111785.5|111760.5|111772.5|111747.5|111785.5|111760.5|111772.5|111747.5|22
1733909290000|2024-12-11 09:28:10|111772.4|111747.4|111778.4|111753.4|111778.9|111753.9|111772.3|111747.3|18
1733909300000|2024-12-11 09:28:20|111775.8|111750.8|111785.1|111760.1|111787.4|111762.4|111775.8|111750.8|18
1733909310000|2024-12-11 09:28:30|111783.7|111758.7|111781.1|111756.1|111785.1|111760.1|111778.7|111753.7|19
1733909320000|2024-12-11 09:28:40|111782.3|111757.3|111778.6|111753.6|111784.2|111759.2|111777.5|111752.5|16
1733909330000|2024-12-11 09:28:50|111778.1|111753.1|111770|111745|111778.1|111753.1|111769.4|111744.4|19
1733909340000|2024-12-11 09:29:00|111771.2|111746.2|111771.1|111746.1|111774|111749|111763.7|111738.7|28
1733909350000|2024-12-11 09:29:10|111770.9|111745.9|111774.3|111749.3|111776.1|111751.1|111770.9|111745.9|16
1733909360000|2024-12-11 09:29:20|111775.5|111750.5|111782.5|111757.5|111782.5|111757.5|111773.5|111748.5|15
1733909370000|2024-12-11 09:29:30|111782.6|111757.6|111778.3|111753.3|111783.3|111758.3|111777.1|111752.1|21
1733909380000|2024-12-11 09:29:40|111777.6|111752.6|111775.2|111750.2|111777.6|111752.6|111773|111748|12
1733909390000|2024-12-11 09:29:50|111775.4|111750.4|111781.2|111756.2|111781.2|111756.2|111774.6|111749.6|17
1733909400000|2024-12-11 09:30:00|111781.6|111756.6|111783.6|111758.6|111783.9|111758.9|111780.4|111755.4|14
1733909410000|2024-12-11 09:30:10|111784.1|111759.1|111795.7|111770.7|111796.2|111771.2|111784.1|111759.1|33
1733909420000|2024-12-11 09:30:20|111796.8|111771.8|111817|111792|111817|111792|111796.8|111771.8|35
1733909430000|2024-12-11 09:30:30|111815.8|111790.8|111818.3|111793.3|111819.1|111794.1|111805.2|111780.2|25
1733909440000|2024-12-11 09:30:40|111819.4|111794.4|111821.6|111796.6|111824.7|111799.7|111814.4|111789.4|21
1733909450000|2024-12-11 09:30:50|111822.9|111797.9|111815.6|111790.6|111823.8|111798.8|111814.8|111789.8|23
1733909460000|2024-12-11 09:31:00|111815.4|111790.4|111801.4|111776.4|111817.1|111792.1|111799.3|111774.3|22
1733909470000|2024-12-11 09:31:10|111801.2|111776.2|111801.8|111776.8|111801.8|111776.8|111796.3|111771.3|21
1733909480000|2024-12-11 09:31:20|111799.7|111774.7|111800.8|111775.8|111802.6|111777.6|111797.5|111772.5|20
1733909490000|2024-12-11 09:31:30|111800.1|111775.1|111797.2|111772.2|111800.1|111775.1|111794.2|111769.2|28
1733909500000|2024-12-11 09:31:40|111798.4|111773.4|111796.4|111771.4|111812.7|111787.7|111796.4|111771.4|24
1733909510000|2024-12-11 09:31:50|111789.4|111764.4|111784.7|111759.7|111791.6|111766.6|111779.2|111754.2|17
1733909520000|2024-12-11 09:32:00|111783.6|111758.6|111769.4|111744.4|111783.6|111758.6|111762.3|111737.3|33
1733909530000|2024-12-11 09:32:10|111769.9|111744.9|111766.7|111741.7|111783|111758|111766.7|111741.7|23
1733909540000|2024-12-11 09:32:20|111765.7|111740.7|111754.7|111729.7|111765.7|111740.7|111751.9|111726.9|32
1733909550000|2024-12-11 09:32:30|111754.3|111729.3|111753.3|111728.3|111754.8|111729.8|111750.5|111725.5|17
1733909560000|2024-12-11 09:32:40|111753|111728|111750.9|111725.9|111755.9|111730.9|111746.5|111721.5|30
1733909570000|2024-12-11 09:32:50|111751.4|111726.4|111752.7|111727.7|111754.8|111729.8|111751.4|111726.4|11
1733909580000|2024-12-11 09:33:00|111752.8|111727.8|111758.6|111733.6|111758.6|111733.6|111751.3|111726.3|23
1733909590000|2024-12-11 09:33:10|111757|111732|111763.9|111738.9|111763.9|111738.9|111753.4|111728.4|19
1733909600000|2024-12-11 09:33:20|111764.5|111739.5|111773.1|111748.1|111775|111750|111763.9|111738.9|24
1733909610000|2024-12-11 09:33:30|111772.6|111747.6|111780.5|111755.5|111780.7|111755.7|111772.6|111747.6|14
1733909620000|2024-12-11 09:33:40|111781.3|111756.3|111783.5|111758.5|111785.6|111760.6|111781.3|111756.3|15
1733909630000|2024-12-11 09:33:50|111782.8|111757.8|111775.3|111750.3|111782.8|111757.8|111772.6|111747.6|23
1733909640000|2024-12-11 09:34:00|111775|111750|111775.4|111750.4|111775.7|111750.7|111771.2|111746.2|11
1733909650000|2024-12-11 09:34:10|111777.1|111752.1|111774.4|111749.4|111778.5|111753.5|111771.6|111746.6|21
1733909660000|2024-12-11 09:34:20|111774.6|111749.6|111776.1|111751.1|111781.2|111756.2|111774.3|111749.3|15
1733909670000|2024-12-11 09:34:30|111774.9|111749.9|111775.2|111750.2|111775.2|111750.2|111768.9|111743.9|21
1733909680000|2024-12-11 09:34:40|111774|111749|111775.2|111750.2|111775.3|111750.3|111768.8|111743.8|20
1733909690000|2024-12-11 09:34:50|111776.4|111751.4|111776.4|111751.4|111778.6|111753.6|111772.4|111747.4|29
1733909700000|2024-12-11 09:35:00|111776.7|111751.7|111783.1|111758.1|111784.5|111759.5|111773.8|111748.8|15
1733909710000|2024-12-11 09:35:10|111783.5|111758.5|111788.3|111763.3|111788.3|111763.3|111782.9|111757.9|13
1733909720000|2024-12-11 09:35:20|111787.8|111762.8|111784|111759|111789.6|111764.6|111783.7|111758.7|17
1733909730000|2024-12-11 09:35:30|111783.7|111758.7|111781.8|111756.8|111785.6|111760.6|111781.3|111756.3|15
1733909740000|2024-12-11 09:35:40|111778.8|111753.8|111778.9|111753.9|111780.4|111755.4|111777.5|111752.5|11
1733909750000|2024-12-11 09:35:50|111779|111754|111784.6|111759.6|111787.5|111762.5|111779|111754|19
1733909760000|2024-12-11 09:36:00|111783.5|111758.5|111786.5|111761.5|111793.6|111768.6|111779.5|111754.5|29
1733909770000|2024-12-11 09:36:10|111785.7|111760.7|111781.7|111756.7|111785.7|111760.7|111779.5|111754.5|15
1733909780000|2024-12-11 09:36:20|111781.6|111756.6|111796.2|111771.2|111798.1|111773.1|111781.4|111756.4|28
1733909790000|2024-12-11 09:36:30|111797.3|111772.3|111798.6|111773.6|111803.7|111778.7|111795.4|111770.4|26
1733909800000|2024-12-11 09:36:40|111800.8|111775.8|111801.7|111776.7|111809.9|111784.9|111796.9|111771.9|21
1733909810000|2024-12-11 09:36:50|111800.6|111775.6|111810.6|111785.6|111812.4|111787.4|111800.6|111775.6|20
1733909820000|2024-12-11 09:37:00|111811.7|111786.7|111806.4|111781.4|111813|111788|111805.8|111780.8|23
1733909830000|2024-12-11 09:37:10|111805.7|111780.7|111804.9|111779.9|111806.4|111781.4|111803.5|111778.5|15
1733909840000|2024-12-11 09:37:20|111806.2|111781.2|111804.6|111779.6|111806.6|111781.6|111801.7|111776.7|18
1733909850000|2024-12-11 09:37:30|111805.7|111780.7|111804.4|111779.4|111806.4|111781.4|111801.4|111776.4|12
1733909860000|2024-12-11 09:37:40|111804.2|111779.2|111803.1|111778.1|111807.9|111782.9|111803.1|111778.1|13
1733909870000|2024-12-11 09:37:50|111804.1|111779.1|111805.4|111780.4|111805.4|111780.4|111802.5|111777.5|12
1733909880000|2024-12-11 09:38:00|111805.7|111780.7|111802.6|111777.6|111806.4|111781.4|111802|111777|16
1733909890000|2024-12-11 09:38:10|111802.4|111777.4|111802.5|111777.5|111805.7|111780.7|111800.2|111775.2|20
1733909900000|2024-12-11 09:38:20|111800|111775|111803.6|111778.6|111804.5|111779.5|111800|111775|10
1733909910000|2024-12-11 09:38:30|111803.9|111778.9|111805.2|111780.2|111805.4|111780.4|111803.9|111778.9|6
1733909920000|2024-12-11 09:38:40|111805.1|111780.1|111805.1|111780.1|111805.1|111780.1|111804.7|111779.7|5
1733909930000|2024-12-11 09:38:50|111805.3|111780.3|111816.4|111791.4|111816.9|111791.9|111804|111779|21
1733909940000|2024-12-11 09:39:00|111818.6|111793.6|111822.3|111797.3|111822.3|111797.3|111814.5|111789.5|20
1733909950000|2024-12-11 09:39:10|111821.6|111796.6|111815.3|111790.3|111821.6|111796.6|111814.1|111789.1|18
1733909960000|2024-12-11 09:39:20|111817.7|111792.7|111810.9|111785.9|111817.7|111792.7|111809.7|111784.7|11
1733909970000|2024-12-11 09:39:30|111812.3|111787.3|111808.4|111783.4|111812.9|111787.9|111807.3|111782.3|16
1733909980000|2024-12-11 09:39:40|111808.5|111783.5|111807.2|111782.2|111808.5|111783.5|111804.8|111779.8|16
1733909990000|2024-12-11 09:39:50|111807.4|111782.4|111808.2|111783.2|111809.3|111784.3|111803.9|111778.9|11
1733910000000|2024-12-11 09:40:00|111808.4|111783.4|111813|111788|111814.1|111789.1|111808.4|111783.4|21
1733910010000|2024-12-11 09:40:10|111814|111789|111816.7|111791.7|111819.8|111794.8|111814|111789|15
1733910020000|2024-12-11 09:40:20|111816.4|111791.4|111802|111777|111821.4|111796.4|111800.9|111775.9|25
1733910030000|2024-12-11 09:40:30|111802.3|111777.3|111801.5|111776.5|111805.8|111780.8|111799.6|111774.6|21
1733910040000|2024-12-11 09:40:40|111802|111777|111802|111777|111804.3|111779.3|111800.1|111775.1|24
1733910050000|2024-12-11 09:40:50|111802.3|111777.3|111802.6|111777.6|111803.3|111778.3|111800.4|111775.4|19
1733910060000|2024-12-11 09:41:00|111802.4|111777.4|111805.2|111780.2|111808.7|111783.7|111801.3|111776.3|20
1733910070000|2024-12-11 09:41:10|111805|111780|111806.2|111781.2|111810.6|111785.6|111803.9|111778.9|19
1733910080000|2024-12-11 09:41:20|111806.3|111781.3|111821.2|111796.2|111821.2|111796.2|111806.3|111781.3|17
1733910090000|2024-12-11 09:41:30|111819|111794|111810.3|111785.3|111821.1|111796.1|111809.1|111784.1|25
1733910100000|2024-12-11 09:41:40|111810.1|111785.1|111808.7|111783.7|111810.1|111785.1|111801.3|111776.3|17
1733910110000|2024-12-11 09:41:50|111806.5|111781.5|111802|111777|111809|111784|111802|111777|15
1733910120000|2024-12-11 09:42:00|111799.6|111774.6|111798.2|111773.2|111799.6|111774.6|111794.2|111769.2|16
1733910130000|2024-12-11 09:42:10|111798|111773|111759.1|111734.1|111798|111773|111756.3|111731.3|24
1733910140000|2024-12-11 09:42:20|111758.1|111733.1|111749.7|111724.7|111758.1|111733.1|111748.4|111723.4|26
1733910150000|2024-12-11 09:42:30|111749.5|111724.5|111740.6|111715.6|111750.9|111725.9|111740.6|111715.6|25
1733910160000|2024-12-11 09:42:40|111739.9|111714.9|111740.2|111715.2|111741.6|111716.6|111739.7|111714.7|15
1733910170000|2024-12-11 09:42:50|111740.4|111715.4|111743.4|111718.4|111744.2|111719.2|111740.4|111715.4|10
1733910180000|2024-12-11 09:43:00|111743.2|111718.2|111748.7|111723.7|111751.5|111726.5|111743.1|111718.1|13
1733910190000|2024-12-11 09:43:10|111748.2|111723.2|111748.5|111723.5|111748.6|111723.6|111745.8|111720.8|11
1733910200000|2024-12-11 09:43:20|111748.9|111723.9|111749.2|111724.2|111755.1|111730.1|111748.9|111723.9|18
1733910210000|2024-12-11 09:43:30|111749.1|111724.1|111728.2|111703.2|111749.1|111724.1|111709.4|111684.4|30
1733910220000|2024-12-11 09:43:40|111730.1|111705.1|111744.3|111719.3|111744.3|111719.3|111730.1|111705.1|21
1733910230000|2024-12-11 09:43:50|111744.6|111719.6|111748.1|111723.1|111749.6|111724.6|111740|111715|25
1733910240000|2024-12-11 09:44:00|111746.5|111721.5|111752.7|111727.7|111757.4|111732.4|111746.1|111721.1|35
1733910250000|2024-12-11 09:44:10|111751.4|111726.4|111750.6|111725.6|111754.6|111729.6|111750.3|111725.3|21
1733910260000|2024-12-11 09:44:20|111750.3|111725.3|111752.7|111727.7|111756.2|111731.2|111750.3|111725.3|10
1733910270000|2024-12-11 09:44:30|111752.9|111727.9|111757.3|111732.3|111761.4|111736.4|111752.9|111727.9|24
1733910280000|2024-12-11 09:44:40|111756.1|111731.1|111756.6|111731.6|111760.9|111735.9|111752.2|111727.2|31
1733910290000|2024-12-11 09:44:50|111756.1|111731.1|111758.1|111733.1|111759.6|111734.6|111754.9|111729.9|23
1733910300000|2024-12-11 09:45:00|111759.1|111734.1|111769.4|111744.4|111773.3|111748.3|111755.2|111730.2|46
1733910310000|2024-12-11 09:45:10|111769.7|111744.7|111783|111758|111785.3|111760.3|111769.4|111744.4|35
1733910320000|2024-12-11 09:45:20|111781.9|111756.9|111781.3|111756.3|111782.3|111757.3|111774.3|111749.3|31
1733910330000|2024-12-11 09:45:30|111780.5|111755.5|111776.1|111751.1|111788.5|111763.5|111775.7|111750.7|27
1733910340000|2024-12-11 09:45:40|111775.7|111750.7|111776.2|111751.2|111777.7|111752.7|111774.1|111749.1|15
1733910350000|2024-12-11 09:45:50|111776.1|111751.1|111776|111751|111776.7|111751.7|111774.6|111749.6|9
1733910360000|2024-12-11 09:46:00|111777.1|111752.1|111781.7|111756.7|111786.1|111761.1|111777.1|111752.1|34
1733910370000|2024-12-11 09:46:10|111780.5|111755.5|111774.3|111749.3|111780.5|111755.5|111774.3|111749.3|20
1733910380000|2024-12-11 09:46:20|111775.3|111750.3|111769.2|111744.2|111775.3|111750.3|111761.9|111736.9|29
1733910390000|2024-12-11 09:46:30|111770.2|111745.2|111769.3|111744.3|111771.4|111746.4|111763.2|111738.2|17
1733910400000|2024-12-11 09:46:40|111769.2|111744.2|111766.1|111741.1|111769.9|111744.9|111766.1|111741.1|10
1733910410000|2024-12-11 09:46:50|111766.4|111741.4|111774.9|111749.9|111777.4|111752.4|111766.4|111741.4|22
1733910420000|2024-12-11 09:47:00|111775.1|111750.1|111777.1|111752.1|111778.7|111753.7|111774.6|111749.6|16
1733910430000|2024-12-11 09:47:10|111777.4|111752.4|111773.1|111748.1|111778.7|111753.7|111771|111746|12
1733910440000|2024-12-11 09:47:20|111779.2|111754.2|111767.2|111742.2|111779.2|111754.2|111766.8|111741.8|18
1733910450000|2024-12-11 09:47:30|111767.5|111742.5|111769.2|111744.2|111769.8|111744.8|111760.6|111735.6|24
1733910460000|2024-12-11 09:47:40|111769.3|111744.3|111762.9|111737.9|111769.3|111744.3|111762.9|111737.9|18
1733910470000|2024-12-11 09:47:50|111762.7|111737.7|111764.8|111739.8|111764.9|111739.9|111760.5|111735.5|17
1733910480000|2024-12-11 09:48:00|111764.9|111739.9|111731.9|111706.9|111764.9|111739.9|111728.1|111688.9|28
1733910490000|2024-12-11 09:48:10|111731.7|111706.7|111730.6|111705.6|111732.8|111707.8|111729|111704|26
1733910500000|2024-12-11 09:48:20|111729.6|111704.6|111724.2|111699.2|111730|111705|111721|111696|20
1733910510000|2024-12-11 09:48:30|111725.6|111700.6|111714|111689|111727.1|111702.1|111714|111689|27
1733910520000|2024-12-11 09:48:40|111714.2|111689.2|111713.2|111688.2|111715.2|111690.2|111712.4|111687.4|21
1733910530000|2024-12-11 09:48:50|111714.3|111689.3|111717.1|111692.1|111721.8|111696.8|111713.8|111688.8|25
1733910540000|2024-12-11 09:49:00|111717|111692|111707.9|111682.9|111717|111692|111706.9|111681.9|31
1733910550000|2024-12-11 09:49:10|111707.2|111682.2|111709.1|111684.1|111711.9|111686.9|111706.9|111681.9|30
1733910560000|2024-12-11 09:49:20|111711|111686|111720.1|111695.1|111722.2|111697.2|111711|111686|29
1733910570000|2024-12-11 09:49:30|111719.2|111694.2|111717.6|111692.6|111720.1|111695.1|111715|111690|21
1733910580000|2024-12-11 09:49:40|111717.5|111692.5|111715|111690|111719.1|111694.1|111714.9|111689.9|11
1733910590000|2024-12-11 09:49:50|111715.5|111690.5|111710.4|111685.4|111715.5|111690.5|111707.2|111682.2|19
1733910600000|2024-12-11 09:50:00|111710.5|111685.5|111699.3|111674.3|111710.5|111685.5|111695.6|111670.6|22
1733910610000|2024-12-11 09:50:10|111700.4|111675.4|111699.8|111674.8|111701.2|111676.2|111696.9|111671.9|23
1733910620000|2024-12-11 09:50:20|111700.9|111675.9|111699.4|111674.4|111700.9|111675.9|111698.5|111673.5|14
1733910630000|2024-12-11 09:50:30|111700.5|111675.5|111701.9|111676.9|111707.4|111682.4|111700.5|111675.5|17
1733910640000|2024-12-11 09:50:40|111701.7|111676.7|111699.1|111674.1|111702.2|111677.2|111695.5|111670.5|15
1733910650000|2024-12-11 09:50:50|111700.1|111675.1|111687.7|111662.7|111700.1|111675.1|111687.7|111662.7|19
1733910660000|2024-12-11 09:51:00|111686.3|111661.3|111659.3|111634.3|111686.3|111661.3|111659.3|111634.3|26
1733910670000|2024-12-11 09:51:10|111658.1|111633.1|111658.9|111633.9|111660|111635|111655.3|111630.3|17
1733910680000|2024-12-11 09:51:20|111658.8|111633.8|111650|111625|111659|111634|111650|111625|23
1733910690000|2024-12-11 09:51:30|111649.8|111624.8|111651.3|111626.3|111651.6|111626.6|111647.7|111622.7|14
1733910700000|2024-12-11 09:51:40|111651|111626|111652.7|111627.7|111653.3|111628.3|111651|111626|9
1733910710000|2024-12-11 09:51:50|111651.4|111626.4|111648.4|111623.4|111655.8|111630.8|111647.9|111622.9|28
1733910720000|2024-12-11 09:52:00|111647.1|111622.1|111653|111628|111657.5|111632.5|111647.1|111622.1|24
1733910730000|2024-12-11 09:52:10|111654.6|111629.6|111650.1|111625.1|111654.7|111629.7|111646.7|111621.7|43
1733910740000|2024-12-11 09:52:20|111652.3|111627.3|111648.9|111623.9|111652.9|111627.9|111647.4|111622.4|30
1733910750000|2024-12-11 09:52:30|111652.6|111627.6|111660|111635|111661|111636|111652.6|111627.6|28
1733910760000|2024-12-11 09:52:40|111658.9|111633.9|111656.2|111631.2|111658.9|111633.9|111653.2|111628.2|21
1733910770000|2024-12-11 09:52:50|111655.2|111630.2|111654.7|111629.7|111655.2|111630.2|111651.5|111626.5|12
1733910780000|2024-12-11 09:53:00|111651.7|111626.7|111656.8|111631.8|111659.6|111634.6|111651.5|111626.5|11
1733910790000|2024-12-11 09:53:10|111657.2|111632.2|111659.8|111634.8|111668.2|111643.2|111656.4|111631.4|19
1733910800000|2024-12-11 09:53:20|111658.7|111633.7|111669.2|111644.2|111670.2|111645.2|111658.5|111633.5|29
1733910810000|2024-12-11 09:53:30|111669.3|111644.3|111672.2|111647.2|111676.6|111651.6|111667.9|111642.9|21
1733910820000|2024-12-11 09:53:40|111671.1|111646.1|111662.4|111637.4|111671.1|111646.1|111655|111630|26
1733910830000|2024-12-11 09:53:50|111661|111636|111654.7|111629.7|111662.3|111637.3|111648.8|111623.8|29
1733910840000|2024-12-11 09:54:00|111656.2|111631.2|111656.2|111631.2|111661.4|111636.4|111652.9|111627.9|22
1733910850000|2024-12-11 09:54:10|111656.4|111631.4|111654.5|111629.5|111660.1|111635.1|111654.1|111629.1|20
1733910860000|2024-12-11 09:54:20|111653.3|111628.3|111660.6|111635.6|111664.2|111639.2|111652.4|111627.4|15
1733910870000|2024-12-11 09:54:30|111661.2|111636.2|111657.1|111632.1|111661.2|111636.2|111657|111632|13
1733910880000|2024-12-11 09:54:40|111657|111632|111657.1|111632.1|111663.9|111638.9|111654.6|111629.6|19
1733910890000|2024-12-11 09:54:50|111658.7|111633.7|111663.5|111638.5|111663.5|111638.5|111658.7|111633.7|13
1733910900000|2024-12-11 09:55:00|111661.1|111636.1|111668.7|111643.7|111672.7|111647.7|111643.5|111618.5|33
1733910910000|2024-12-11 09:55:10|111667.3|111642.3|111685.8|111660.8|111688.8|111663.8|111661.7|111636.7|37
1733910920000|2024-12-11 09:55:20|111686.1|111661.1|111681.9|111656.9|111692|111667|111676.1|111651.1|22
1733910930000|2024-12-11 09:55:30|111678.1|111653.1|111669.8|111644.8|111678.1|111653.1|111664.6|111639.6|28
1733910940000|2024-12-11 09:55:40|111668.6|111643.6|111671.3|111646.3|111678.1|111653.1|111668.6|111643.6|18
1733910950000|2024-12-11 09:55:50|111671.6|111646.6|111676.6|111651.6|111678.3|111653.3|111671.6|111646.6|11
1733910960000|2024-12-11 09:56:00|111676.7|111651.7|111672.2|111647.2|111676.7|111651.7|111671.4|111646.4|10
1733910970000|2024-12-11 09:56:10|111672.4|111647.4|111672.8|111647.8|111672.8|111647.8|111672.4|111647.4|6
1733910980000|2024-12-11 09:56:20|111674|111649|111668.8|111643.8|111677.2|111652.2|111665.4|111640.4|16
1733910990000|2024-12-11 09:56:30|111669|111644|111667.1|111642.1|111670.2|111645.2|111667.1|111642.1|8
1733911000000|2024-12-11 09:56:40|111667.2|111642.2|111646|111621|111667.2|111642.2|111646|111621|25
1733911010000|2024-12-11 09:56:50|111645.7|111620.7|111640.4|111615.4|111649.9|111624.9|111640.4|111615.4|9
1733911020000|2024-12-11 09:57:00|111640.7|111615.7|111634.1|111609.1|111640.7|111615.7|111634.1|111609.1|15
1733911030000|2024-12-11 09:57:10|111634|111609|111633.4|111608.4|111634|111609|111631.6|111606.6|7
1733911040000|2024-12-11 09:57:20|111633.5|111608.5|111624.2|111599.2|111635.5|111610.5|111622.5|111597.5|17
1733911050000|2024-12-11 09:57:30|111625|111600|111624.3|111599.3|111631.5|111606.5|111617.1|111592.1|21
1733911060000|2024-12-11 09:57:40|111625.2|111600.2|111617.7|111592.7|111634.3|111609.3|111617.7|111592.7|17
1733911070000|2024-12-11 09:57:50|111618.5|111593.5|111599.3|111574.3|111623.1|111598.1|111598.3|111573.3|30
1733911080000|2024-12-11 09:58:00|111598.6|111573.6|111611.5|111586.5|111617.2|111592.2|111598.6|111573.6|24
1733911090000|2024-12-11 09:58:10|111610.3|111585.3|111600.6|111575.6|111610.3|111585.3|111594.6|111569.6|32
1733911100000|2024-12-11 09:58:20|111600.7|111575.7|111572.2|111547.2|111602.3|111577.3|111572.2|111547.2|28
1733911110000|2024-12-11 09:58:30|111573.2|111548.2|111576.6|111551.6|111585.2|111560.2|111572.2|111547.2|28
1733911120000|2024-12-11 09:58:40|111575.9|111550.9|111566.3|111541.3|111576.1|111551.1|111565.7|111540.7|22
1733911130000|2024-12-11 09:58:50|111567|111542|111566.8|111541.8|111572.5|111547.5|111565.4|111540.4|27
1733911140000|2024-12-11 09:59:00|111567.6|111542.6|111573.7|111548.7|111579.5|111554.5|111567.6|111542.6|24
1733911150000|2024-12-11 09:59:10|111575.3|111550.3|111562.1|111537.1|111575.3|111550.3|111561.8|111536.8|19
1733911160000|2024-12-11 09:59:20|111562.4|111537.4|111579.5|111554.5|111579.5|111554.5|111562.4|111537.4|36
1733911170000|2024-12-11 09:59:30|111578.2|111553.2|111569.8|111544.8|111581.2|111556.2|111566.9|111541.9|45
1733911180000|2024-12-11 09:59:40|111568.8|111543.8|111559.7|111534.7|111568.8|111543.8|111555.5|111530.5|30
1733911190000|2024-12-11 09:59:50|111558.7|111533.7|111560.3|111535.3|111564.6|111539.6|111556.8|111531.8|45
1733911200000|2024-12-11 10:00:00|111559.3|111534.3|111587.3|111562.3|111593.1|111568.1|111559.3|111534.3|45
1733911210000|2024-12-11 10:00:10|111587.8|111562.8|111601.9|111576.9|111603.8|111578.8|111583.2|111558.2|35
1733911220000|2024-12-11 10:00:20|111602.3|111577.3|111605.7|111580.7|111610.1|111585.1|111602.3|111577.3|28
1733911230000|2024-12-11 10:00:30|111611.7|111586.7|111610.4|111585.4|111614.4|111589.4|111610.4|111585.4|21
1733911240000|2024-12-11 10:00:40|111609.4|111584.4|111601.1|111576.1|111609.4|111584.4|111601|111576|38
1733911250000|2024-12-11 10:00:50|111605.4|111580.4|111606.7|111581.7|111607.5|111582.5|111600.7|111575.7|22
1733911260000|2024-12-11 10:01:00|111605.7|111580.7|111605.5|111580.5|111607.3|111582.3|111604.6|111579.6|13
1733911270000|2024-12-11 10:01:10|111603.4|111578.4|111606.9|111581.9|111607.4|111582.4|111601.4|111576.4|20
1733911280000|2024-12-11 10:01:20|111606.6|111581.6|111603.2|111578.2|111607.8|111582.8|111601.3|111576.3|21
1733911290000|2024-12-11 10:01:30|111605.7|111580.7|111599.2|111574.2|111605.7|111580.7|111598.8|111573.8|16
1733911300000|2024-12-11 10:01:40|111599|111574|111586.6|111561.6|111599|111574|111586.6|111561.6|26
1733911310000|2024-12-11 10:01:50|111587.5|111562.5|111588|111563|111591|111566|111585.1|111560.1|37
1733911320000|2024-12-11 10:02:00|111587|111562|111591.5|111566.5|111592.5|111567.5|111584.3|111559.3|22
1733911330000|2024-12-11 10:02:10|111591.2|111566.2|111603.2|111578.2|111603.2|111578.2|111590|111565|23
1733911340000|2024-12-11 10:02:20|111602.8|111577.8|111591.4|111566.4|111604|111579|111589.5|111564.5|28
1733911350000|2024-12-11 10:02:30|111589.7|111564.7|111591.2|111566.2|111592.2|111567.2|111586|111561|31
1733911360000|2024-12-11 10:02:40|111591.6|111566.6|111601.6|111576.6|111605|111580|111590.5|111565.5|26
1733911370000|2024-12-11 10:02:50|111602.5|111577.5|111600.7|111575.7|111604.9|111579.9|111600.2|111575.2|21
1733911380000|2024-12-11 10:03:00|111599.6|111574.6|111626.5|111601.5|111627.5|111602.5|111599.1|111574.1|22
1733911390000|2024-12-11 10:03:10|111627.2|111602.2|111636.4|111611.4|111637.5|111612.5|111627.2|111602.2|15
1733911400000|2024-12-11 10:03:20|111636.2|111611.2|111641|111616|111642.1|111617.1|111636.2|111611.2|10
1733911410000|2024-12-11 10:03:30|111642.1|111617.1|111645.8|111620.8|111649.1|111624.1|111642.1|111617.1|16
1733911420000|2024-12-11 10:03:40|111645.9|111620.9|111649.2|111624.2|111649.8|111624.8|111645.9|111620.9|14
1733911430000|2024-12-11 10:03:50|111649.4|111624.4|111649.1|111624.1|111649.4|111624.4|111647.7|111622.7|8
1733911440000|2024-12-11 10:04:00|111649.2|111624.2|111645.2|111620.2|111652.5|111627.5|111645.2|111620.2|22
1733911450000|2024-12-11 10:04:10|111643.7|111618.7|111645.2|111620.2|111646.8|111621.8|111643|111618|11
1733911460000|2024-12-11 10:04:20|111645.4|111620.4|111639.4|111614.4|111645.4|111620.4|111638|111613|26
1733911470000|2024-12-11 10:04:30|111640|111615|111650.7|111625.7|111651.6|111626.6|111639.2|111614.2|31
1733911480000|2024-12-11 10:04:40|111650.1|111625.1|111645.5|111620.5|111650.5|111625.5|111645.2|111620.2|23
1733911490000|2024-12-11 10:04:50|111646.3|111621.3|111651.9|111626.9|111653.1|111628.1|111644.2|111619.2|26
1733911500000|2024-12-11 10:05:00|111652.4|111627.4|111667.8|111642.8|111668.1|111643.1|111652.4|111627.4|30
1733911510000|2024-12-11 10:05:10|111670|111645|111670.1|111645.1|111674.1|111649.1|111668.2|111643.2|14
1733911520000|2024-12-11 10:05:20|111669.8|111644.8|111651.7|111626.7|111670.3|111645.3|111649.5|111624.5|24
1733911530000|2024-12-11 10:05:30|111651|111626|111645.9|111620.9|111651.4|111626.4|111642.9|111617.9|24
1733911540000|2024-12-11 10:05:40|111644.9|111619.9|111647.6|111622.6|111649.2|111624.2|111644.9|111619.9|15
1733911550000|2024-12-11 10:05:50|111647.8|111622.8|111641.1|111616.1|111647.8|111622.8|111638.7|111613.7|18
1733911560000|2024-12-11 10:06:00|111639.8|111614.8|111642|111617|111644.9|111619.9|111637.7|111612.7|25
1733911570000|2024-12-11 10:06:10|111640.9|111615.9|111644|111619|111645.2|111620.2|111639.2|111614.2|40
1733911580000|2024-12-11 10:06:20|111643.9|111618.9|111642.5|111617.5|111644.6|111619.6|111639.6|111614.6|46
1733911590000|2024-12-11 10:06:30|111642.6|111617.6|111644.7|111619.7|111646.4|111621.4|111638|111613|35
1733911600000|2024-12-11 10:06:40|111644.8|111619.8|111646.5|111621.5|111649.2|111624.2|111644.8|111619.8|17
1733911610000|2024-12-11 10:06:50|111646|111621|111648.8|111623.8|111650.4|111625.4|111643.8|111618.8|24
1733911620000|2024-12-11 10:07:00|111648.4|111623.4|111651|111626|111655.9|111630.9|111648.4|111623.4|27
1733911630000|2024-12-11 10:07:10|111651.9|111626.9|111673.9|111648.9|111679.7|111654.7|111651.8|111626.8|42
1733911640000|2024-12-11 10:07:20|111672.7|111647.7|111672.8|111647.8|111672.8|111647.8|111664|111639|20
1733911650000|2024-12-11 10:07:30|111673.1|111648.1|111655.9|111630.9|111673.4|111648.4|111654.8|111629.8|20
1733911660000|2024-12-11 10:07:40|111656.1|111631.1|111660.1|111635.1|111660.1|111635.1|111654.2|111629.2|17
1733911670000|2024-12-11 10:07:50|111659.5|111634.5|111664.3|111639.3|111671.5|111646.5|111659.5|111634.5|31
1733911680000|2024-12-11 10:08:00|111664.5|111639.5|111674.7|111649.7|111677|111652|111664.5|111639.5|25
1733911690000|2024-12-11 10:08:10|111677.2|111652.2|111684.4|111659.4|111685.2|111660.2|111674.7|111649.7|36
1733911700000|2024-12-11 10:08:20|111683.7|111658.7|111684.6|111659.6|111686|111661|111680.8|111655.8|31
1733911710000|2024-12-11 10:08:30|111684.9|111659.9|111687.1|111662.1|111689|111664|111681.9|111656.9|26
1733911720000|2024-12-11 10:08:40|111686.6|111661.6|111706.4|111681.4|111707.3|111682.3|111686.6|111661.6|29
1733911730000|2024-12-11 10:08:50|111706.6|111681.6|111688|111663|111708.9|111683.9|111686.1|111661.1|31
1733911740000|2024-12-11 10:09:00|111689.2|111664.2|111702.8|111677.8|111705.7|111680.7|111689.2|111664.2|34
1733911750000|2024-12-11 10:09:10|111702.5|111677.5|111698.9|111673.9|111702.6|111677.6|111696.9|111671.9|14
1733911760000|2024-12-11 10:09:20|111698|111673|111691.3|111666.3|111700.8|111675.8|111691.3|111666.3|22
1733911770000|2024-12-11 10:09:30|111692.4|111667.4|111702.5|111677.5|111706.1|111681.1|111692.3|111667.3|38
1733911780000|2024-12-11 10:09:40|111701.8|111676.8|111702|111677|111707.3|111682.3|111700.9|111675.9|33
1733911790000|2024-12-11 10:09:50|111702.6|111677.6|111702.1|111677.1|111705|111680|111699.7|111674.7|17
1733911800000|2024-12-11 10:10:00|111702.5|111677.5|111694.2|111669.2|111702.5|111677.5|111691.7|111666.7|22
1733911810000|2024-12-11 10:10:10|111694.1|111669.1|111709.8|111684.8|111710.9|111685.9|111694.1|111669.1|31
1733911820000|2024-12-11 10:10:20|111711|111686|111719|111694|111721.4|111696.4|111710.6|111685.6|32
1733911830000|2024-12-11 10:10:30|111720.2|111695.2|111717|111692|111720.2|111695.2|111712.6|111687.6|27
1733911840000|2024-12-11 10:10:40|111717.5|111692.5|111715.8|111690.8|111718.4|111693.4|111713.6|111688.6|35
1733911850000|2024-12-11 10:10:50|111716.7|111691.7|111717.7|111692.7|111719|111694|111712.3|111687.3|22
1733911860000|2024-12-11 10:11:00|111718.6|111693.6|111722.2|111697.2|111724.3|111699.3|111715.8|111690.8|25
1733911870000|2024-12-11 10:11:10|111721.1|111696.1|111710.8|111685.8|111726.3|111701.3|111710.8|111685.8|16
1733911880000|2024-12-11 10:11:20|111708.6|111683.6|111710.8|111685.8|111711.6|111686.6|111704|111679|24
1733911890000|2024-12-11 10:11:30|111712.1|111687.1|111718.2|111693.2|111721.8|111696.8|111712.1|111687.1|24
1733911900000|2024-12-11 10:11:40|111719.1|111694.1|111718.9|111693.9|111722.7|111697.7|111718.9|111693.9|20
1733911910000|2024-12-11 10:11:50|111718.8|111693.8|111718.6|111693.6|111722.7|111697.7|111717.9|111692.9|19
1733911920000|2024-12-11 10:12:00|111719.8|111694.8|111707.9|111682.9|111719.8|111694.8|111707.9|111682.9|21
1733911930000|2024-12-11 10:12:10|111709.1|111684.1|111684.6|111659.6|111709.1|111684.1|111684|111659|25
1733911940000|2024-12-11 10:12:20|111682.9|111657.9|111687.7|111662.7|111690|111665|111677.9|111652.9|12
1733911950000|2024-12-11 10:12:30|111686.5|111661.5|111634.4|111609.4|111686.5|111661.5|111632.8|111607.8|34
1733911960000|2024-12-11 10:12:40|111635.6|111610.6|111635.8|111610.8|111638.8|111613.8|111630.4|111605.4|35
1733911970000|2024-12-11 10:12:50|111635.7|111610.7|111632.3|111607.3|111635.7|111610.7|111632.2|111607.2|22
1733911980000|2024-12-11 10:13:00|111631.6|111606.6|111628.9|111603.9|111631.9|111606.9|111627.3|111602.3|32
1733911990000|2024-12-11 10:13:10|111628.8|111603.8|111628.1|111603.1|111630.5|111605.5|111626.6|111601.6|21
1733912000000|2024-12-11 10:13:20|111628.3|111603.3|111627.2|111602.2|111628.3|111603.3|111618.6|111593.6|22
1733912010000|2024-12-11 10:13:30|111627|111602|111627.4|111602.4|111627.4|111602.4|111624.6|111599.6|15
1733912020000|2024-12-11 10:13:40|111627.6|111602.6|111624.1|111599.1|111627.7|111602.7|111623.5|111598.5|12
1733912030000|2024-12-11 10:13:50|111623.8|111598.8|111628.7|111603.7|111628.7|111603.7|111623.6|111598.6|11
1733912040000|2024-12-11 10:14:00|111627.6|111602.6|111623|111598|111627.8|111602.8|111622.5|111597.5|14
1733912050000|2024-12-11 10:14:10|111622.7|111597.7|111616.3|111591.3|111622.7|111597.7|111614.9|111589.9|23
1733912060000|2024-12-11 10:14:20|111616.7|111591.7|111618.1|111593.1|111618.2|111593.2|111614.4|111589.4|27
1733912070000|2024-12-11 10:14:30|111617.5|111592.5|111614.4|111589.4|111617.5|111592.5|111608.5|111583.5|15
1733912080000|2024-12-11 10:14:40|111614.3|111589.3|111619|111594|111619|111594|111614.1|111589.1|13
1733912090000|2024-12-11 10:14:50|111619.3|111594.3|111626.3|111601.3|111626.3|111601.3|111619.3|111594.3|14
1733912100000|2024-12-11 10:15:00|111626.2|111601.2|111616.2|111591.2|111626.2|111601.2|111614.7|111589.7|23
1733912110000|2024-12-11 10:15:10|111615.7|111590.7|111610.8|111585.8|111615.7|111590.7|111609.7|111584.7|11
1733912120000|2024-12-11 10:15:20|111610.7|111585.7|111610.5|111585.5|111611.1|111586.1|111610.5|111585.5|7
1733912130000|2024-12-11 10:15:30|111612.8|111587.8|111614.4|111589.4|111626.7|111601.7|111612.8|111587.8|25
1733912140000|2024-12-11 10:15:40|111613.2|111588.2|111614.2|111589.2|111614.2|111589.2|111612.7|111587.7|9
1733912150000|2024-12-11 10:15:50|111614.4|111589.4|111609.5|111584.5|111614.4|111589.4|111606.6|111581.6|12
1733912160000|2024-12-11 10:16:00|111608.5|111583.5|111603.1|111578.1|111608.5|111583.5|111603.1|111578.1|11
1733912170000|2024-12-11 10:16:10|111603|111578|111589.7|111564.7|111603|111578|111587.9|111562.9|15
1733912180000|2024-12-11 10:16:20|111589.8|111564.8|111590.2|111565.2|111591.3|111566.3|111589.8|111564.8|9
1733912190000|2024-12-11 10:16:30|111589.7|111564.7|111585|111560|111589.8|111564.8|111583.6|111558.6|14
1733912200000|2024-12-11 10:16:40|111584.8|111559.8|111575.4|111550.4|111584.8|111559.8|111566.4|111541.4|24
1733912210000|2024-12-11 10:16:50|111576.5|111551.5|111595.9|111570.9|111597|111572|111575.4|111550.4|23
1733912220000|2024-12-11 10:17:00|111597.1|111572.1|111599.7|111574.7|111601.3|111576.3|111596.1|111571.1|15
1733912230000|2024-12-11 10:17:10|111599.6|111574.6|111597.2|111572.2|111600|111575|111596.9|111571.9|18
1733912240000|2024-12-11 10:17:20|111598.3|111573.3|111602.2|111577.2|111602.8|111577.8|111597.7|111572.7|15
1733912250000|2024-12-11 10:17:30|111601.7|111576.7|111598.6|111573.6|111601.7|111576.7|111597.4|111572.4|15
1733912260000|2024-12-11 10:17:40|111598.1|111573.1|111605|111580|111605|111580|111598.1|111573.1|14
1733912270000|2024-12-11 10:17:50|111606.3|111581.3|111605.5|111580.5|111606.5|111581.5|111605.5|111580.5|8
1733912280000|2024-12-11 10:18:00|111606|111581|111639.2|111614.2|111639.2|111614.2|111605.7|111580.7|29
1733912290000|2024-12-11 10:18:10|111638.1|111613.1|111640.5|111615.5|111645.7|111620.7|111632.4|111607.4|29
1733912300000|2024-12-11 10:18:20|111639.8|111614.8|111643.6|111618.6|111654|111629|111639.8|111614.8|28
1733912310000|2024-12-11 10:18:30|111645.5|111620.5|111648.1|111623.1|111648.7|111623.7|111645.4|111620.4|13
1733912320000|2024-12-11 10:18:40|111649.1|111624.1|111646.7|111621.7|111652.6|111627.6|111643|111618|22
1733912330000|2024-12-11 10:18:50|111647.6|111622.6|111650.1|111625.1|111657.2|111632.2|111645.1|111620.1|21
1733912340000|2024-12-11 10:19:00|111651.4|111626.4|111635.9|111610.9|111652.7|111627.7|111635.9|111610.9|20
1733912350000|2024-12-11 10:19:10|111634.5|111609.5|111626.1|111601.1|111637.9|111612.9|111625.2|111600.2|18
1733912360000|2024-12-11 10:19:20|111626.2|111601.2|111633.2|111608.2|111633.2|111608.2|111624.5|111599.5|25
1733912370000|2024-12-11 10:19:30|111634.1|111609.1|111633.2|111608.2|111635.7|111610.7|111626|111601|25
1733912380000|2024-12-11 10:19:40|111633.4|111608.4|111632.5|111607.5|111633.4|111608.4|111620.5|111595.5|26
1733912390000|2024-12-11 10:19:50|111633.3|111608.3|111635.4|111610.4|111636|111611|111633.3|111608.3|9
1733912400000|2024-12-11 10:20:00|111636.5|111611.5|111634.9|111609.9|111647.3|111622.3|111634.9|111609.9|33
1733912410000|2024-12-11 10:20:10|111634.4|111609.4|111634.9|111609.9|111642.5|111617.5|111634.4|111609.4|20
1733912420000|2024-12-11 10:20:20|111636|111611|111636.7|111611.7|111636.7|111611.7|111635.7|111610.7|8
1733912430000|2024-12-11 10:20:30|111636.6|111611.6|111635.1|111610.1|111638.8|111613.8|111634.1|111609.1|17
1733912440000|2024-12-11 10:20:40|111634.9|111609.9|111650|111625|111650|111625|111634.9|111609.9|17
1733912450000|2024-12-11 10:20:50|111651|111626|111650.2|111625.2|111655.9|111630.9|111650.2|111625.2|21
1733912460000|2024-12-11 10:21:00|111650|111625|111653.5|111628.5|111654.9|111629.9|111650|111625|11
1733912470000|2024-12-11 10:21:10|111653.8|111628.8|111636.3|111611.3|111653.8|111628.8|111636.3|111611.3|12
1733912480000|2024-12-11 10:21:20|111635.1|111610.1|111621.9|111596.9|111635.1|111610.1|111621.9|111596.9|19
1733912490000|2024-12-11 10:21:30|111621.6|111596.6|111625|111600|111626.3|111601.3|111621.6|111596.6|12
1733912500000|2024-12-11 10:21:40|111624.9|111599.9|111616.3|111591.3|111629.9|111604.9|111612|111587|20
1733912510000|2024-12-11 10:21:50|111616.4|111591.4|111617.9|111592.9|111619.5|111594.5|111616.3|111591.3|16
1733912520000|2024-12-11 10:22:00|111617.5|111592.5|111627.7|111602.7|111627.7|111602.7|111617.5|111592.5|12
1733912530000|2024-12-11 10:22:10|111627.4|111602.4|111635.5|111610.5|111635.5|111610.5|111624.2|111599.2|19
1733912540000|2024-12-11 10:22:20|111636.5|111611.5|111642.6|111617.6|111646.1|111621.1|111636.5|111611.5|16
1733912550000|2024-12-11 10:22:30|111642.8|111617.8|111647|111622|111650.1|111625.1|111642.8|111617.8|16
1733912560000|2024-12-11 10:22:40|111647.2|111622.2|111646.6|111621.6|111650.2|111625.2|111644.8|111619.8|27
1733912570000|2024-12-11 10:22:50|111645.5|111620.5|111626.3|111601.3|111646.6|111621.6|111626.3|111601.3|17
1733912580000|2024-12-11 10:23:00|111625|111600|111619.3|111594.3|111625|111600|111618.8|111593.8|10
1733912590000|2024-12-11 10:23:10|111621.2|111596.2|111618.9|111593.9|111622.6|111597.6|111616.4|111591.4|26
1733912600000|2024-12-11 10:23:20|111619.1|111594.1|111621.3|111596.3|111621.3|111596.3|111618.8|111593.8|7
1733912610000|2024-12-11 10:23:30|111622.1|111597.1|111621.4|111596.4|111624.6|111599.6|111621.4|111596.4|11
1733912620000|2024-12-11 10:23:40|111620.9|111595.9|111620.2|111595.2|111620.9|111595.9|111612.9|111587.9|17
1733912630000|2024-12-11 10:23:50|111620.8|111595.8|111621.5|111596.5|111624|111599|111620.8|111595.8|7
1733912640000|2024-12-11 10:24:00|111622.8|111597.8|111601.1|111576.1|111623.4|111598.4|111599.8|111574.8|24
1733912650000|2024-12-11 10:24:10|111601.3|111576.3|111608|111583|111608|111583|111601.3|111576.3|15
1733912660000|2024-12-11 10:24:20|111606.7|111581.7|111595.2|111570.2|111606.7|111581.7|111593.5|111568.5|20
1733912670000|2024-12-11 10:24:30|111596.4|111571.4|111611|111586|111611.5|111586.5|111596.4|111571.4|22
1733912680000|2024-12-11 10:24:40|111612|111587|111619.8|111594.8|111621|111596|111612|111587|21
1733912690000|2024-12-11 10:24:50|111620.4|111595.4|111626.4|111601.4|111626.4|111601.4|111620.4|111595.4|15
1733912700000|2024-12-11 10:25:00|111626.7|111601.7|111626.1|111601.1|111626.7|111601.7|111624.1|111599.1|15
1733912710000|2024-12-11 10:25:10|111625.7|111600.7|111625.3|111600.3|111626.8|111601.8|111624.9|111599.9|10
1733912720000|2024-12-11 10:25:20|111625|111600|111619.3|111594.3|111625|111600|111619.3|111594.3|15
1733912730000|2024-12-11 10:25:30|111619.8|111594.8|111622.3|111597.3|111622.3|111597.3|111619.2|111594.2|6
1733912740000|2024-12-11 10:25:40|111622.2|111597.2|111639.8|111614.8|111642.3|111617.3|111622.2|111597.2|22
1733912750000|2024-12-11 10:25:50|111640.9|111615.9|111636.3|111611.3|111643|111618|111636.3|111611.3|13
1733912760000|2024-12-11 10:26:00|111636.6|111611.6|111637|111612|111638.2|111613.2|111635|111610|23
1733912770000|2024-12-11 10:26:10|111638|111613|111640.6|111615.6|111645|111620|111637.8|111612.8|18
1733912780000|2024-12-11 10:26:20|111638.7|111613.7|111638.4|111613.4|111639.5|111614.5|111635.9|111610.9|13
1733912790000|2024-12-11 10:26:30|111638.1|111613.1|111640.2|111615.2|111640.3|111615.3|111638.1|111613.1|11
1733912800000|2024-12-11 10:26:40|111641|111616|111636.5|111611.5|111641.3|111616.3|111634.3|111609.3|16
1733912810000|2024-12-11 10:26:50|111632.6|111607.6|111608.8|111583.8|111632.6|111607.6|111608.6|111583.6|32
1733912820000|2024-12-11 10:27:00|111608.4|111583.4|111608.5|111583.5|111609.9|111584.9|111608.1|111583.1|8
1733912830000|2024-12-11 10:27:10|111609.8|111584.8|111627.3|111602.3|111627.8|111602.8|111607.9|111582.9|30
1733912840000|2024-12-11 10:27:20|111628.4|111603.4|111641.1|111616.1|111644.2|111619.2|111628.4|111603.4|35
1733912850000|2024-12-11 10:27:30|111644.7|111619.7|111640.3|111615.3|111648.3|111623.3|111639.9|111614.9|28
1733912860000|2024-12-11 10:27:40|111639.8|111614.8|111624.9|111599.9|111643.7|111618.7|111624|111599|27
1733912870000|2024-12-11 10:27:50|111624.8|111599.8|111636.8|111611.8|111639.5|111614.5|111621.8|111596.8|37
1733912880000|2024-12-11 10:28:00|111638.7|111613.7|111642.5|111617.5|111646.4|111621.4|111638.7|111613.7|19
1733912890000|2024-12-11 10:28:10|111642.4|111617.4|111637.5|111612.5|111642.9|111617.9|111635.3|111610.3|16
1733912900000|2024-12-11 10:28:20|111636.3|111611.3|111627.7|111602.7|111636.3|111611.3|111625.3|111600.3|20
1733912910000|2024-12-11 10:28:30|111627.4|111602.4|111622.7|111597.7|111628.1|111603.1|111620.9|111595.9|20
1733912920000|2024-12-11 10:28:40|111622.4|111597.4|111622.4|111597.4|111627|111602|111622.4|111597.4|21
1733912930000|2024-12-11 10:28:50|111621.9|111596.9|111615.7|111590.7|111621.9|111596.9|111615.6|111590.6|17
1733912940000|2024-12-11 10:29:00|111615.3|111590.3|111613.8|111588.8|111622|111597|111613.8|111588.8|29
1733912950000|2024-12-11 10:29:10|111613.7|111588.7|111617|111592|111617|111592|111611|111586|27
1733912960000|2024-12-11 10:29:20|111615.1|111590.1|111611.7|111586.7|111616.9|111591.9|111608|111583|27
1733912970000|2024-12-11 10:29:30|111612.1|111587.1|111611|111586|111612.1|111587.1|111608|111583|12
1733912980000|2024-12-11 10:29:40|111610.8|111585.8|111620.2|111595.2|111624.2|111599.2|111610.8|111585.8|21
1733912990000|2024-12-11 10:29:50|111620.9|111595.9|111619.8|111594.8|111621.4|111596.4|111618.2|111593.2|28
1733913000000|2024-12-11 10:30:00|111620.4|111595.4|111624.5|111599.5|111624.5|111599.5|111619.8|111594.8|15
1733913010000|2024-12-11 10:30:10|111624.3|111599.3|111639|111614|111639|111614|111624.3|111599.3|10
1733913020000|2024-12-11 10:30:20|111639.6|111614.6|111633.3|111608.3|111648.9|111623.9|111633.3|111608.3|22
1733913030000|2024-12-11 10:30:30|111631.8|111606.8|111632.3|111607.3|111634.6|111609.6|111623.8|111598.8|21
1733913040000|2024-12-11 10:30:40|111634.1|111609.1|111636.6|111611.6|111636.9|111611.9|111634.1|111609.1|17
1733913050000|2024-12-11 10:30:50|111635.5|111610.5|111640|111615|111641.6|111616.6|111630.5|111605.5|18
1733913060000|2024-12-11 10:31:00|111639|111614|111636.8|111611.8|111641.5|111616.5|111634.5|111609.5|20
1733913070000|2024-12-11 10:31:10|111637|111612|111633.7|111608.7|111637|111612|111629.6|111604.6|13
1733913080000|2024-12-11 10:31:20|111632|111607|111622.8|111597.8|111635.1|111610.1|111622.8|111597.8|19
1733913090000|2024-12-11 10:31:30|111623.1|111598.1|111609.9|111584.9|111623.1|111598.1|111608.5|111583.5|17
1733913100000|2024-12-11 10:31:40|111607.8|111582.8|111609.5|111584.5|111613.6|111588.6|111607.8|111582.8|14
1733913110000|2024-12-11 10:31:50|111608.7|111583.7|111608.2|111583.2|111609|111584|111608|111583|6
1733913120000|2024-12-11 10:32:00|111608|111583|111607.1|111582.1|111610.4|111585.4|111607.1|111582.1|9
1733913130000|2024-12-11 10:32:10|111608.8|111583.8|111604.5|111579.5|111609|111584|111604.2|111579.2|25
1733913140000|2024-12-11 10:32:20|111606.8|111581.8|111607.8|111582.8|111611|111586|111604.6|111579.6|14
1733913150000|2024-12-11 10:32:30|111607.7|111582.7|111606.9|111581.9|111613.5|111588.5|111606.4|111581.4|18
1733913160000|2024-12-11 10:32:40|111606.6|111581.6|111608.3|111583.3|111616.9|111591.9|111606.6|111581.6|24
1733913170000|2024-12-11 10:32:50|111608.6|111583.6|111612.9|111587.9|111614.8|111589.8|111608.6|111583.6|18
1733913180000|2024-12-11 10:33:00|111613.2|111588.2|111623|111598|111623.8|111598.8|111613.2|111588.2|17
1733913190000|2024-12-11 10:33:10|111623.3|111598.3|111630.3|111605.3|111633.3|111608.3|111622.9|111597.9|17
1733913200000|2024-12-11 10:33:20|111630.1|111605.1|111626|111601|111634.2|111609.2|111625.6|111600.6|16
1733913210000|2024-12-11 10:33:30|111624.9|111599.9|111621.6|111596.6|111625.1|111600.1|111621.6|111596.6|11
1733913220000|2024-12-11 10:33:40|111621.4|111596.4|111626.4|111601.4|111626.4|111601.4|111620.7|111595.7|10
1733913230000|2024-12-11 10:33:50|111626.5|111601.5|111626.2|111601.2|111627.8|111602.8|111625.5|111600.5|12
1733913240000|2024-12-11 10:34:00|111626.3|111601.3|111651|111626|111651.6|111626.6|111626.3|111601.3|27
1733913250000|2024-12-11 10:34:10|111650.7|111625.7|111643.3|111618.3|111651|111626|111643.3|111618.3|17
1733913260000|2024-12-11 10:34:20|111643.2|111618.2|111647.8|111622.8|111658.8|111633.8|111641.5|111616.5|39
1733913270000|2024-12-11 10:34:30|111647.2|111622.2|111647|111622|111648.6|111623.6|111645.5|111620.5|16
1733913280000|2024-12-11 10:34:40|111648.2|111623.2|111644.6|111619.6|111649.6|111624.6|111644.6|111619.6|26
1733913290000|2024-12-11 10:34:50|111645.5|111620.5|111645.2|111620.2|111648.8|111623.8|111644|111619|32
1733913300000|2024-12-11 10:35:00|111644.1|111619.1|111649.6|111624.6|111657.1|111632.1|111644.1|111619.1|31
1733913310000|2024-12-11 10:35:10|111649.3|111624.3|111656.8|111631.8|111656.8|111631.8|111647.7|111622.7|19
1733913320000|2024-12-11 10:35:20|111657.2|111632.2|111654.6|111629.6|111659.7|111634.7|111654.4|111629.4|26
1733913330000|2024-12-11 10:35:30|111655.5|111630.5|111658.9|111633.9|111663|111638|111653|111628|26
1733913340000|2024-12-11 10:35:40|111658.6|111633.6|111660.3|111635.3|111670.4|111645.4|111658.6|111633.6|23
1733913350000|2024-12-11 10:35:50|111658.1|111633.1|111646.7|111621.7|111659.2|111634.2|111643.1|111618.1|24
1733913360000|2024-12-11 10:36:00|111645.6|111620.6|111653.6|111603.6|111656.3|111621.3|111640.8|111596.1|31
1733913370000|2024-12-11 10:36:10|111652.4|111602.4|111623.5|111598.5|111652.4|111605.2|111622.5|111589.5|21
1733913380000|2024-12-11 10:36:20|111623.4|111598.4|111614.2|111589.2|111625.6|111600.6|111614.2|111589.2|21
1733913390000|2024-12-11 10:36:30|111614.3|111589.3|111611.1|111586.1|111615.7|111590.7|111609.4|111584.4|22
1733913400000|2024-12-11 10:36:40|111613.1|111588.1|111614.4|111589.4|111614.4|111589.4|111612|111587|14
1733913410000|2024-12-11 10:36:50|111614.5|111589.5|111615.4|111590.4|111616.9|111591.9|111612.6|111587.6|15
1733913420000|2024-12-11 10:37:00|111617.2|111592.2|111614.3|111589.3|111617.2|111592.2|111612.6|111587.6|18
1733913430000|2024-12-11 10:37:10|111613.2|111588.2|111607.5|111582.5|111613.2|111588.2|111604|111579|30
1733913440000|2024-12-11 10:37:20|111606.3|111581.3|111607.4|111582.4|111609.3|111584.3|111605.8|111580.8|13
1733913450000|2024-12-11 10:37:30|111608.7|111583.7|111597.6|111572.6|111608.7|111583.7|111597.6|111572.6|17
1733913460000|2024-12-11 10:37:40|111597.5|111572.5|111592.6|111567.6|111598.6|111573.6|111591.1|111566.1|19
1733913470000|2024-12-11 10:37:50|111594.3|111569.3|111591.2|111566.2|111594.3|111569.3|111590.9|111565.9|14
1733913480000|2024-12-11 10:38:00|111589.5|111564.5|111594.3|111569.3|111597.1|111572.1|111589.5|111564.5|18
1733913490000|2024-12-11 10:38:10|111594.6|111569.6|111595.1|111570.1|111596.2|111571.2|111594.6|111569.6|9
1733913500000|2024-12-11 10:38:20|111595|111570|111602|111577|111602|111577|111594.8|111569.8|8
1733913510000|2024-12-11 10:38:30|111602.2|111577.2|111601.3|111576.3|111602.3|111577.3|111601.3|111576.3|7
1733913520000|2024-12-11 10:38:40|111601.4|111576.4|111597.5|111572.5|111602.7|111577.7|111597.5|111572.5|10
1733913530000|2024-12-11 10:38:50|111596.4|111571.4|111597.8|111572.8|111597.8|111572.8|111596|111571|9
1733913540000|2024-12-11 10:39:00|111598|111573|111596.6|111571.6|111598.1|111573.1|111596.6|111571.6|12
1733913550000|2024-12-11 10:39:10|111597.6|111572.6|111594.6|111569.6|111597.6|111572.6|111589.1|111564.1|21
1733913560000|2024-12-11 10:39:20|111593.5|111568.5|111592.8|111567.8|111594.1|111569.1|111591.9|111566.9|12
1733913570000|2024-12-11 10:39:30|111591.8|111566.8|111594.2|111569.2|111595.6|111570.6|111591.6|111566.6|13
1733913580000|2024-12-11 10:39:40|111594.6|111569.6|111593.3|111568.3|111595.9|111570.9|111593.3|111568.3|13
1733913590000|2024-12-11 10:39:50|111592.8|111567.8|111596.4|111571.4|111597.6|111572.6|111591.2|111566.2|16
1733913600000|2024-12-11 10:40:00|111594.8|111569.8|111598.5|111573.5|111598.8|111573.8|111593.8|111568.8|19
1733913610000|2024-12-11 10:40:10|111598.9|111573.9|111604.9|111579.9|111605.8|111580.8|111597.1|111572.1|28
1733913620000|2024-12-11 10:40:20|111604.7|111579.7|111604.8|111579.8|111604.8|111579.8|111599.1|111574.1|18
1733913630000|2024-12-11 10:40:30|111603.5|111578.5|111600.6|111575.6|111603.5|111578.5|111600.2|111575.2|12
1733913640000|2024-12-11 10:40:40|111600.7|111575.7|111595.3|111570.3|111600.7|111575.7|111595.2|111570.2|13
1733913650000|2024-12-11 10:40:50|111595.5|111570.5|111597.8|111572.8|111599|111574|111595.5|111570.5|14
1733913660000|2024-12-11 10:41:00|111599.5|111574.5|111596.3|111571.3|111599.5|111574.5|111594.4|111569.4|20
1733913670000|2024-12-11 10:41:10|111596.2|111571.2|111598.4|111573.4|111598.8|111573.8|111595.9|111570.9|8
1733913680000|2024-12-11 10:41:20|111598.5|111573.5|111596.4|111571.4|111598.5|111573.5|111596.4|111571.4|7
1733913690000|2024-12-11 10:41:30|111597.6|111572.6|111633.1|111608.1|111634.3|111609.3|111597.6|111572.6|39
1733913700000|2024-12-11 10:41:40|111632.2|111607.2|111625.6|111600.6|111633.1|111608.1|111625.5|111600.5|28
1733913710000|2024-12-11 10:41:50|111626|111601|111623.4|111598.4|111629.7|111604.7|111623.4|111598.4|27
1733913720000|2024-12-11 10:42:00|111622.8|111597.8|111623.8|111598.8|111624|111599|111621.5|111596.5|12
1733913730000|2024-12-11 10:42:10|111624.1|111599.1|111612.7|111587.7|111624.1|111599.1|111612.7|111587.7|20
1733913740000|2024-12-11 10:42:20|111612.5|111587.5|111613|111588|111613|111588|111612.5|111587.5|3
1733913750000|2024-12-11 10:42:30|111612.8|111587.8|111611.7|111586.7|111614.1|111589.1|111611.7|111586.7|12
1733913760000|2024-12-11 10:42:40|111611.4|111586.4|111612.8|111587.8|111613.8|111588.8|111611.3|111586.3|11
1733913770000|2024-12-11 10:42:50|111612.5|111587.5|111612.2|111587.2|111613.4|111588.4|111610.9|111585.9|13
1733913780000|2024-12-11 10:43:00|111613.4|111588.4|111605.3|111555.3|111617.1|111588.6|111603.3|111553.3|34
1733913790000|2024-12-11 10:43:10|111605|111555|111599.9|111549.9|111605.1|111555.1|111599.4|111549.4|23
1733913800000|2024-12-11 10:43:20|111601|111551|111597.2|111547.2|111601|111551|111595.2|111545.2|27
1733913810000|2024-12-11 10:43:30|111597.5|111547.5|111591.5|111541.5|111598.3|111548.3|111591.5|111541.5|21
1733913820000|2024-12-11 10:43:40|111592.7|111542.7|111600.4|111550.4|111600.4|111550.4|111592.7|111542.7|14
1733913830000|2024-12-11 10:43:50|111600.2|111550.2|111601.1|111551.1|111602.6|111552.6|111599.9|111549.9|12
1733913840000|2024-12-11 10:44:00|111601.2|111551.2|111598.5|111548.5|111603.4|111553.4|111598.5|111548.5|14
1733913850000|2024-12-11 10:44:10|111597.6|111547.6|111583.4|111533.4|111597.6|111547.6|111581.4|111531.4|16
1733913860000|2024-12-11 10:44:20|111583.6|111533.6|111584|111534|111585.3|111535.3|111583.6|111533.6|10
1733913870000|2024-12-11 10:44:30|111583.8|111533.8|111584.2|111534.2|111584.2|111534.2|111583|111533|8
1733913880000|2024-12-11 10:44:40|111584|111534|111585.5|111535.5|111586.6|111536.6|111584|111534|12
1733913890000|2024-12-11 10:44:50|111583.9|111533.9|111582.7|111532.7|111586.3|111536.3|111580.4|111530.4|21
1733913900000|2024-12-11 10:45:00|111582.9|111532.9|111583.7|111533.7|111583.7|111533.7|111581.7|111531.7|11
1733913910000|2024-12-11 10:45:10|111583.9|111533.9|111583.4|111533.4|111583.9|111533.9|111582.1|111532.1|9
1733913920000|2024-12-11 10:45:20|111583.5|111533.5|111574.6|111524.6|111583.6|111533.6|111574.6|111524.6|14
1733913930000|2024-12-11 10:45:30|111574.4|111524.4|111575|111525|111575.6|111525.6|111574.2|111524.2|9
1733913940000|2024-12-11 10:45:40|111574.2|111524.2|111576.8|111526.8|111578.4|111528.4|111573.1|111523.1|11
1733913950000|2024-12-11 10:45:50|111575.9|111525.9|111567.4|111517.4|111576.2|111526.2|111567.2|111517.2|16
1733913960000|2024-12-11 10:46:00|111567.6|111517.6|111566.3|111516.3|111572.2|111522.2|111565.5|111515.5|15
1733913970000|2024-12-11 10:46:10|111566.2|111516.2|111566.6|111516.6|111568|111518|111566.2|111516.2|9
1733913980000|2024-12-11 10:46:20|111566.7|111516.7|111564.7|111514.7|111567|111517|111561.3|111511.3|16
1733913990000|2024-12-11 10:46:30|111565.2|111515.2|111564.8|111514.8|111565.2|111515.2|111563.9|111513.9|9
1733914000000|2024-12-11 10:46:40|111565|111515|111565.1|111515.1|111565.1|111515.1|111564|111514|8
1733914010000|2024-12-11 10:46:50|111565.5|111515.5|111566.4|111516.4|111568.4|111518.4|111564.6|111514.6|21
1733914020000|2024-12-11 10:47:00|111567.3|111517.3|111564.2|111514.2|111567.9|111517.9|111558.8|111508.8|24
1733914030000|2024-12-11 10:47:10|111563.6|111513.6|111565.9|111515.9|111566.7|111516.7|111556.9|111506.9|31
1733914040000|2024-12-11 10:47:20|111567.6|111517.6|111573.1|111523.1|111573.8|111523.8|111567.6|111517.6|13
1733914050000|2024-12-11 10:47:30|111572.9|111522.9|111557.9|111532.9|111573.6|111534.8|111555.6|111521.7|17
1733914060000|2024-12-11 10:47:40|111558.4|111533.4|111564.8|111539.8|111564.8|111539.8|111558.4|111533.4|14
1733914070000|2024-12-11 10:47:50|111564.6|111539.6|111566.8|111541.8|111567.4|111542.4|111563.8|111538.8|8
1733914080000|2024-12-11 10:48:00|111567.4|111542.4|111568.3|111543.3|111569.6|111544.6|111565.3|111540.3|18
1733914090000|2024-12-11 10:48:10|111567.3|111542.3|111575.2|111550.2|111578.1|111553.1|111567.3|111542.3|26
1733914100000|2024-12-11 10:48:20|111575.1|111550.1|111576.8|111551.8|111578.2|111553.2|111575|111550|10
1733914110000|2024-12-11 10:48:30|111576.5|111551.5|111575.8|111550.8|111576.6|111551.6|111574.8|111549.8|10
1733914120000|2024-12-11 10:48:40|111575.7|111550.7|111576.8|111551.8|111578.3|111553.3|111575.5|111550.5|17
1733914130000|2024-12-11 10:48:50|111578.3|111553.3|111576|111551|111578.3|111553.3|111576|111551|16
1733914140000|2024-12-11 10:49:00|111575.9|111550.9|111585|111560|111585|111560|111573.6|111548.6|28
1733914150000|2024-12-11 10:49:10|111584.1|111559.1|111582.2|111557.2|111598.4|111561.5|111579.9|111545.6|56
1733914160000|2024-12-11 10:49:20|111584.3|111559.3|111591.5|111566.5|111592.6|111567.6|111579.9|111554.9|28
1733914170000|2024-12-11 10:49:30|111591.6|111566.6|111592.9|111567.9|111595.8|111570.8|111590.2|111565.2|21
1733914180000|2024-12-11 10:49:40|111593.7|111568.7|111593.1|111568.1|111597.4|111572.4|111593.1|111568.1|20
1733914190000|2024-12-11 10:49:50|111593.5|111568.5|111593.1|111568.1|111599.4|111574.4|111591.5|111566.5|27
1733914200000|2024-12-11 10:50:00|111593|111568|111610.6|111585.6|111611|111586|111592.7|111567.7|23
1733914210000|2024-12-11 10:50:10|111609.6|111584.6|111619.5|111594.5|111624.1|111599.1|111608.7|111583.7|33
1733914220000|2024-12-11 10:50:20|111618.9|111593.9|111610|111585|111619.7|111594.7|111609.4|111584.4|19
1733914230000|2024-12-11 10:50:30|111610.1|111585.1|111607.2|111582.2|111614.9|111589.9|111607.2|111582.2|21
1733914240000|2024-12-11 10:50:40|111608.4|111583.4|111613.1|111588.1|111614.1|111589.1|111607.2|111582.2|29
1733914250000|2024-12-11 10:50:50|111612.5|111587.5|111607.6|111582.6|111612.5|111587.5|111600.9|111575.9|25
1733914260000|2024-12-11 10:51:00|111608.8|111583.8|111614.8|111589.8|111614.8|111589.8|111604.7|111579.7|26
1733914270000|2024-12-11 10:51:10|111614.5|111589.5|111614.9|111589.9|111615.5|111590.5|111613.7|111588.7|9
1733914280000|2024-12-11 10:51:20|111614.8|111589.8|111611.8|111586.8|111615.7|111590.7|111607.9|111582.9|16
1733914290000|2024-12-11 10:51:30|111614.5|111589.5|111603.3|111578.3|111615.4|111590.4|111603.2|111578.2|16
1733914300000|2024-12-11 10:51:40|111602.2|111577.2|111595.3|111570.3|111607.3|111582.3|111594.5|111569.5|19
1733914310000|2024-12-11 10:51:50|111597.2|111572.2|111603.4|111578.4|111603.5|111578.5|111596.2|111571.2|19
1733914320000|2024-12-11 10:52:00|111602.4|111577.4|111598.8|111573.8|111602.6|111577.6|111597.5|111572.5|15
1733914330000|2024-12-11 10:52:10|111599|111574|111600.5|111575.5|111602.4|111577.4|111599|111574|23
1733914340000|2024-12-11 10:52:20|111600.2|111575.2|111602.1|111577.1|111603.3|111578.3|111596.8|111571.8|15
1733914350000|2024-12-11 10:52:30|111603.1|111578.1|111616.7|111566.7|111620.7|111582.5|111603.1|111566.7|45
1733914360000|2024-12-11 10:52:40|111615.3|111565.3|111594.3|111569.3|111615.3|111576.4|111594.3|111565.3|11
1733914370000|2024-12-11 10:52:50|111594.2|111569.2|111585.7|111560.7|111594.2|111569.2|111582.8|111557.8|22
1733914380000|2024-12-11 10:53:00|111585.2|111560.2|111586|111561|111588.3|111563.3|111584.3|111559.3|12
1733914390000|2024-12-11 10:53:10|111585.6|111560.6|111586.5|111561.5|111587.3|111562.3|111585.4|111560.4|12
1733914400000|2024-12-11 10:53:20|111586.7|111561.7|111578.6|111553.6|111587.3|111562.3|111578.6|111553.6|15
1733914410000|2024-12-11 10:53:30|111578.8|111553.8|111578.8|111553.8|111587.7|111562.7|111578.4|111553.4|17
1733914420000|2024-12-11 10:53:40|111579.1|111554.1|111578.9|111553.9|111579.1|111554.1|111573.9|111548.9|14
1733914430000|2024-12-11 10:53:50|111578.3|111553.3|111577.3|111552.3|111578.6|111553.6|111575.7|111550.7|10
1733914440000|2024-12-11 10:54:00|111578.4|111553.4|111579.1|111554.1|111582.9|111557.9|111578.4|111553.4|22
1733914450000|2024-12-11 10:54:10|111579.2|111554.2|111581.5|111556.5|111583|111558|111579.2|111554.2|8
1733914460000|2024-12-11 10:54:20|111581.6|111556.6|111585.8|111560.8|111590.7|111565.7|111581.4|111556.4|25
1733914470000|2024-12-11 10:54:30|111585.6|111560.6|111588|111563|111588|111563|111585.6|111560.6|9
1733914480000|2024-12-11 10:54:40|111589.3|111564.3|111592.6|111567.6|111599.4|111574.4|111589.3|111564.3|22
1733914490000|2024-12-11 10:54:50|111592.3|111567.3|111593.7|111568.7|111595.4|111570.4|111592.3|111567.3|10
1733914500000|2024-12-11 10:55:00|111593.6|111568.6|111587.8|111562.8|111597.8|111572.8|111586.3|111561.3|19
1733914510000|2024-12-11 10:55:10|111588.5|111563.5|111587|111562|111588.5|111563.5|111586.4|111561.4|15
1733914520000|2024-12-11 10:55:20|111586.8|111561.8|111580.5|111555.5|111586.9|111561.9|111580.5|111555.5|15
1733914530000|2024-12-11 10:55:30|111580.4|111555.4|111580.2|111555.2|111580.5|111555.5|111580.1|111555.1|5
1733914540000|2024-12-11 10:55:40|111581.6|111556.6|111587.5|111562.5|111587.5|111562.5|111578.3|111553.3|9
1733914550000|2024-12-11 10:55:50|111587|111562|111587.9|111562.9|111588|111563|111587|111562|5
1733914560000|2024-12-11 10:56:00|111588.2|111563.2|111599.7|111574.7|111600.4|111575.4|111588.2|111563.2|16
1733914570000|2024-12-11 10:56:10|111600.3|111575.3|111598.4|111573.4|111600.3|111575.3|111597.8|111572.8|8
1733914580000|2024-12-11 10:56:20|111598.3|111573.3|111600.3|111575.3|111600.3|111575.3|111598.3|111573.3|6
1733914590000|2024-12-11 10:56:30|111600.6|111575.6|111602|111577|111603.3|111578.3|111598.2|111573.2|17
1733914600000|2024-12-11 10:56:40|111601|111576|111598.4|111573.4|111601.8|111576.8|111598.4|111573.4|11
1733914610000|2024-12-11 10:56:50|111597.8|111572.8|111594.8|111569.8|111597.8|111572.8|111593.7|111568.7|12
1733914620000|2024-12-11 10:57:00|111595.9|111570.9|111594.1|111569.1|111599|111574|111592.7|111567.7|20
1733914630000|2024-12-11 10:57:10|111593.8|111568.8|111596.7|111571.7|111596.7|111571.7|111593.8|111568.8|5
1733914640000|2024-12-11 10:57:20|111595.5|111570.5|111598.8|111573.8|111599.4|111574.4|111593.7|111568.7|15
1733914650000|2024-12-11 10:57:30|111598.4|111573.4|111607.6|111582.6|111608|111583|111598.4|111573.4|16
1733914660000|2024-12-11 10:57:40|111607.7|111582.7|111615.4|111590.4|111618|111593|111607.7|111582.7|16
1733914670000|2024-12-11 10:57:50|111614.6|111589.6|111621.6|111596.6|111624.4|111599.4|111614.6|111589.6|15
1733914680000|2024-12-11 10:58:00|111622.5|111597.5|111626.2|111601.2|111627.1|111602.1|111622.5|111597.5|12
1733914690000|2024-12-11 10:58:10|111625.4|111600.4|111627.4|111602.4|111627.5|111602.5|111624.4|111599.4|6
1733914700000|2024-12-11 10:58:20|111627.6|111602.6|111621|111596|111631.4|111606.4|111620.8|111595.8|16
1733914710000|2024-12-11 10:58:30|111620.8|111595.8|111612|111587|111620.8|111595.8|111612|111587|10
1733914720000|2024-12-11 10:58:40|111611.7|111586.7|111611.9|111586.9|111613.8|111588.8|111609.5|111584.5|20
1733914730000|2024-12-11 10:58:50|111613.1|111588.1|111612.5|111587.5|111613.1|111588.1|111610.3|111585.3|13
1733914740000|2024-12-11 10:59:00|111613.6|111588.6|111633.6|111608.6|111633.6|111608.6|111613.6|111588.6|21
1733914750000|2024-12-11 10:59:10|111634.7|111609.7|111638.2|111613.2|111638.2|111613.2|111633|111608|23
1733914760000|2024-12-11 10:59:20|111636.4|111611.4|111638.8|111613.8|111638.9|111613.9|111636.4|111611.4|17
1733914770000|2024-12-11 10:59:30|111638.9|111613.9|111637.3|111612.3|111638.9|111613.9|111636.8|111611.8|9
1733914780000|2024-12-11 10:59:40|111637.2|111612.2|111638.5|111613.5|111638.7|111613.7|111636.2|111611.2|12
1733914790000|2024-12-11 10:59:50|111639.7|111614.7|111643.1|111618.1|111649.6|111624.6|111639.7|111614.7|38
1733914800000|2024-12-11 11:00:00|111642.1|111617.1|111634.4|111609.4|111644|111619|111634.4|111609.4|20
1733914810000|2024-12-11 11:00:10|111635.3|111610.3|111630.5|111605.5|111635.9|111610.9|111624.2|111599.2|24
1733914820000|2024-12-11 11:00:20|111630.9|111605.9|111625.3|111600.3|111631.2|111606.2|111624.3|111599.3|18
1733914830000|2024-12-11 11:00:30|111626|111601|111628.6|111603.6|111629.7|111604.7|111626|111601|8
1733914840000|2024-12-11 11:00:40|111628.5|111603.5|111629.4|111604.4|111632|111607|111626.2|111601.2|18
1733914850000|2024-12-11 11:00:50|111630.5|111605.5|111628|111603|111632.1|111607.1|111627.1|111602.1|16
1733914860000|2024-12-11 11:01:00|111629.1|111604.1|111653.1|111628.1|111654.4|111629.4|111629.1|111604.1|21
1733914870000|2024-12-11 11:01:10|111653.8|111628.8|111653.2|111628.2|111654.6|111629.6|111647.3|111622.3|21
1733914880000|2024-12-11 11:01:20|111653.4|111628.4|111648.6|111623.6|111655.8|111630.8|111648.6|111623.6|25
1733914890000|2024-12-11 11:01:30|111648.5|111623.5|111646.5|111621.5|111648.5|111623.5|111645.6|111620.6|12
1733914900000|2024-12-11 11:01:40|111646.6|111621.6|111642.1|111617.1|111646.8|111621.8|111642.1|111617.1|10
1733914910000|2024-12-11 11:01:50|111642.2|111617.2|111648|111623|111652|111627|111641.8|111616.8|24
1733914920000|2024-12-11 11:02:00|111649.3|111624.3|111661.1|111636.1|111661.3|111636.3|111649.3|111624.3|18
1733914930000|2024-12-11 11:02:10|111661.6|111636.6|111670.1|111645.1|111675.9|111650.9|111658.2|111633.2|29
1733914940000|2024-12-11 11:02:20|111669.1|111644.1|111663.2|111638.2|111669.1|111644.1|111661.3|111636.3|17
1733914950000|2024-12-11 11:02:30|111663.3|111638.3|111655.3|111630.3|111665.6|111640.6|111655.3|111630.3|17
1733914960000|2024-12-11 11:02:40|111653.8|111628.8|111648.8|111623.8|111653.8|111628.8|111648.8|111623.8|18
1733914970000|2024-12-11 11:02:50|111648.4|111623.4|111648.6|111623.6|111651.1|111626.1|111645.6|111620.6|21
1733914980000|2024-12-11 11:03:00|111648.2|111623.2|111647.8|111622.8|111649.9|111624.9|111647.1|111622.1|11
1733914990000|2024-12-11 11:03:10|111648.2|111623.2|111641.2|111616.2|111650.3|111625.3|111640.7|111615.7|29
1733915000000|2024-12-11 11:03:20|111641.6|111616.6|111641.6|111616.6|111641.9|111616.9|111640.3|111615.3|20
1733915010000|2024-12-11 11:03:30|111640.7|111615.7|111662.3|111637.3|111663.7|111638.7|111640.2|111615.2|20
1733915020000|2024-12-11 11:03:40|111662.6|111637.6|111655.1|111630.1|111664|111639|111652|111627|15
1733915030000|2024-12-11 11:03:50|111655.2|111630.2|111656.2|111631.2|111657.8|111632.8|111655.2|111630.2|11
1733915040000|2024-12-11 11:04:00|111655.9|111630.9|111667.6|111642.6|111669.6|111644.6|111655.9|111630.9|23
1733915050000|2024-12-11 11:04:10|111668.2|111643.2|111666.1|111641.1|111669.3|111644.3|111666.1|111641.1|10
1733915060000|2024-12-11 11:04:20|111666.3|111641.3|111671|111646|111673.2|111648.2|111666.2|111641.2|12
1733915070000|2024-12-11 11:04:30|111670.7|111645.7|111678.2|111653.2|111679.9|111654.9|111670.7|111645.7|25
1733915080000|2024-12-11 11:04:40|111678.5|111653.5|111676.6|111651.6|111678.5|111653.5|111674.6|111649.6|13
1733915090000|2024-12-11 11:04:50|111677.7|111652.7|111678.7|111653.7|111679.8|111654.8|111677.7|111652.7|7
1733915100000|2024-12-11 11:05:00|111679.3|111654.3|111675.7|111650.7|111679.6|111654.6|111674.6|111649.6|14
1733915110000|2024-12-11 11:05:10|111676.8|111651.8|111678.4|111653.4|111678.4|111653.4|111676.8|111651.8|7
1733915120000|2024-12-11 11:05:20|111679|111654|111674.3|111649.3|111679|111654|111674.3|111649.3|13
1733915130000|2024-12-11 11:05:30|111673.9|111648.9|111674.9|111649.9|111675.2|111650.2|111670.9|111645.9|17
1733915140000|2024-12-11 11:05:40|111676.4|111651.4|111673.5|111648.5|111676.6|111651.6|111670.7|111645.7|12
1733915150000|2024-12-11 11:05:50|111673.3|111648.3|111672.3|111647.3|111673.3|111648.3|111670.9|111645.9|10
1733915160000|2024-12-11 11:06:00|111672|111647|111676.4|111651.4|111677.7|111652.7|111672|111647|15
1733915170000|2024-12-11 11:06:10|111676|111651|111660.1|111635.1|111676.2|111651.2|111660.1|111635.1|25
1733915180000|2024-12-11 11:06:20|111659.9|111634.9|111667.9|111642.9|111670|111645|111659.9|111634.9|12
1733915190000|2024-12-11 11:06:30|111668|111643|111666.7|111641.7|111668.8|111643.8|111666.7|111641.7|13
1733915200000|2024-12-11 11:06:40|111668.7|111643.7|111669.4|111644.4|111669.7|111644.7|111666.7|111641.7|16
1733915210000|2024-12-11 11:06:50|111670.7|111645.7|111668.1|111643.1|111670.7|111645.7|111667|111642|22
1733915220000|2024-12-11 11:07:00|111667.6|111642.6|111672.9|111647.9|111675.3|111650.3|111667.1|111642.1|16
1733915230000|2024-12-11 11:07:10|111674|111649|111676.8|111651.8|111679.8|111654.8|111674|111649|17
1733915240000|2024-12-11 11:07:20|111676.2|111651.2|111680.5|111655.5|111682|111657|111674.7|111649.7|19
1733915250000|2024-12-11 11:07:30|111680.1|111655.1|111691|111666|111691.6|111666.6|111680.1|111655.1|21
1733915260000|2024-12-11 11:07:40|111690.9|111665.9|111694.1|111669.1|111700.7|111675.7|111683.5|111658.5|23
1733915270000|2024-12-11 11:07:50|111695|111670|111692.9|111667.9|111697.7|111672.7|111684.9|111659.9|23
1733915280000|2024-12-11 11:08:00|111693|111668|111688.9|111663.9|111694.3|111669.3|111687.1|111662.1|17
1733915290000|2024-12-11 11:08:10|111688.5|111663.5|111693.5|111668.5|111693.5|111668.5|111688.3|111663.3|11
1733915300000|2024-12-11 11:08:20|111694.7|111669.7|111693.2|111668.2|111695|111670|111692.8|111667.8|13
1733915310000|2024-12-11 11:08:30|111693.4|111668.4|111687.8|111662.8|111693.4|111668.4|111687.8|111662.8|11
1733915320000|2024-12-11 11:08:40|111689|111664|111677.1|111652.1|111690.1|111665.1|111676.3|111651.3|18
1733915330000|2024-12-11 11:08:50|111677.2|111652.2|111675.2|111650.2|111677.2|111652.2|111668.1|111643.1|23
1733915340000|2024-12-11 11:09:00|111674.3|111649.3|111673|111648|111676.3|111651.3|111672.9|111647.9|22
1733915350000|2024-12-11 11:09:10|111672.4|111647.4|111655.1|111630.1|111673.1|111648.1|111655.1|111630.1|21
1733915360000|2024-12-11 11:09:20|111656.2|111631.2|111655.3|111630.3|111656.2|111631.2|111653.6|111628.6|17
1733915370000|2024-12-11 11:09:30|111655.2|111630.2|111653|111628|111655.2|111630.2|111653|111628|8
1733915380000|2024-12-11 11:09:40|111653.1|111628.1|111647.9|111622.9|111653.3|111628.3|111647.2|111622.2|13
1733915390000|2024-12-11 11:09:50|111649.5|111624.5|111649.8|111624.8|111652.2|111627.2|111649.5|111624.5|14
1733915400000|2024-12-11 11:10:00|111650.3|111625.3|111645|111620|111651.3|111626.3|111644.7|111619.7|18
1733915410000|2024-12-11 11:10:10|111644.9|111619.9|111644.7|111619.7|111648.1|111623.1|111640.5|111615.5|25
1733915420000|2024-12-11 11:10:20|111644|111619|111650.1|111625.1|111653.9|111628.9|111642.5|111617.5|22
1733915430000|2024-12-11 11:10:30|111649.2|111624.2|111651.6|111626.6|111651.6|111626.6|111649.1|111624.1|7
1733915440000|2024-12-11 11:10:40|111650.9|111625.9|111650.1|111625.1|111653.2|111628.2|111649.5|111624.5|32
1733915450000|2024-12-11 11:10:50|111650.9|111625.9|111663.7|111638.7|111663.8|111638.8|111650|111625|32
1733915460000|2024-12-11 11:11:00|111664|111639|111665.7|111640.7|111667.3|111642.3|111664|111639|13
1733915470000|2024-12-11 11:11:10|111667.7|111642.7|111673.3|111648.3|111674.6|111649.6|111665.9|111640.9|17
1733915480000|2024-12-11 11:11:20|111673.9|111648.9|111670.7|111645.7|111674|111649|111670.3|111645.3|12
1733915490000|2024-12-11 11:11:30|111671.8|111646.8|111669.8|111644.8|111671.9|111646.9|111668.1|111643.1|12
1733915500000|2024-12-11 11:11:40|111670.1|111645.1|111670.5|111645.5|111671.6|111646.6|111669.4|111644.4|12
1733915510000|2024-12-11 11:11:50|111670.4|111645.4|111670.6|111645.6|111670.7|111645.7|111670.4|111645.4|4
1733915520000|2024-12-11 11:12:00|111670.5|111645.5|111663.6|111638.6|111670.5|111645.5|111658.2|111633.2|24
1733915530000|2024-12-11 11:12:10|111663.5|111638.5|111663|111638|111667.4|111642.4|111660.8|111635.8|22
1733915540000|2024-12-11 11:12:20|111662.4|111637.4|111658.9|111633.9|111664|111639|111658.9|111633.9|16
1733915550000|2024-12-11 11:12:30|111659.4|111634.4|111667.2|111642.2|111668.4|111643.4|111659.4|111634.4|16
1733915560000|2024-12-11 11:12:40|111669.7|111644.7|111665.2|111640.2|111669.7|111644.7|111665.2|111640.2|15
1733915570000|2024-12-11 11:12:50|111664.6|111639.6|111659.6|111634.6|111664.6|111639.6|111658.5|111633.5|13
1733915580000|2024-12-11 11:13:00|111658.5|111633.5|111653.9|111628.9|111658.5|111633.5|111652.7|111627.7|11
1733915590000|2024-12-11 11:13:10|111654.1|111629.1|111651.5|111626.5|111654.4|111629.4|111650.5|111625.5|12
1733915600000|2024-12-11 11:13:20|111651.8|111626.8|111660.6|111635.6|111660.6|111635.6|111651.6|111626.6|13
1733915610000|2024-12-11 11:13:30|111659.6|111634.6|111653.9|111628.9|111659.6|111634.6|111653.9|111628.9|15
1733915620000|2024-12-11 11:13:40|111655.1|111630.1|111659.4|111634.4|111660.6|111635.6|111654.9|111629.9|18
1733915630000|2024-12-11 11:13:50|111660.5|111635.5|111659.2|111634.2|111660.5|111635.5|111657.3|111632.3|12
1733915640000|2024-12-11 11:14:00|111658.8|111633.8|111661.3|111636.3|111661.3|111636.3|111657.7|111632.7|12
1733915650000|2024-12-11 11:14:10|111661.7|111636.7|111657.6|111632.6|111669.5|111644.5|111657.6|111632.6|22
1733915660000|2024-12-11 11:14:20|111657.7|111632.7|111659.1|111634.1|111660.3|111635.3|111657.7|111632.7|11
1733915670000|2024-12-11 11:14:30|111658.1|111633.1|111659.3|111634.3|111660.6|111635.6|111657.5|111632.5|16
1733915680000|2024-12-11 11:14:40|111659.5|111634.5|111658.4|111633.4|111666.6|111641.6|111658.3|111633.3|13
1733915690000|2024-12-11 11:14:50|111658|111633|111661|111636|111661.4|111636.4|111657.3|111632.3|12
1733915700000|2024-12-11 11:15:00|111662.1|111637.1|111664.7|111639.7|111666.6|111641.6|111662.1|111637.1|17
1733915710000|2024-12-11 11:15:10|111664.3|111639.3|111664.4|111639.4|111669|111644|111663.9|111638.9|18
1733915720000|2024-12-11 11:15:20|111664.2|111639.2|111650.9|111625.9|111665|111640|111650.9|111625.9|20
1733915730000|2024-12-11 11:15:30|111649.6|111624.6|111639.5|111614.5|111649.6|111624.6|111637.3|111612.3|18
1733915740000|2024-12-11 11:15:40|111640.5|111615.5|111645.9|111620.9|111646|111621|111640.5|111615.5|10
1733915750000|2024-12-11 11:15:50|111645.7|111620.7|111645.4|111620.4|111645.7|111620.7|111644.5|111619.5|7
1733915760000|2024-12-11 11:16:00|111645.5|111620.5|111642|111617|111645.5|111620.5|111632.7|111607.7|18
1733915770000|2024-12-11 11:16:10|111642.2|111617.2|111626.9|111601.9|111642.2|111617.2|111626.9|111601.9|18
1733915780000|2024-12-11 11:16:20|111627.5|111602.5|111616.1|111591.1|111627.8|111602.8|111615.5|111590.5|18
1733915790000|2024-12-11 11:16:30|111615.5|111590.5|111626.9|111601.9|111628|111603|111615|111590|27
1733915800000|2024-12-11 11:16:40|111623.6|111598.6|111628.5|111603.5|111628.6|111603.6|111622.4|111597.4|9
1733915810000|2024-12-11 11:16:50|111628.2|111603.2|111626|111601|111628.2|111603.2|111623.6|111598.6|14
1733915820000|2024-12-11 11:17:00|111624.9|111599.9|111617.9|111592.9|111624.9|111599.9|111616.9|111591.9|8
1733915830000|2024-12-11 11:17:10|111616.8|111591.8|111622.4|111597.4|111622.4|111597.4|111614|111589|15
1733915840000|2024-12-11 11:17:20|111623.5|111598.5|111623.8|111598.8|111624.9|111599.9|111621.5|111596.5|15
1733915850000|2024-12-11 11:17:30|111624.5|111599.5|111623.3|111598.3|111625.1|111600.1|111622.1|111597.1|23
1733915860000|2024-12-11 11:17:40|111624.7|111599.7|111619.3|111594.3|111625.4|111600.4|111617.8|111592.8|19
1733915870000|2024-12-11 11:17:50|111620.5|111595.5|111621.1|111596.1|111621.4|111596.4|111619.6|111594.6|18
1733915880000|2024-12-11 11:18:00|111621.4|111596.4|111616.3|111591.3|111621.7|111596.7|111616.3|111591.3|24
1733915890000|2024-12-11 11:18:10|111615.9|111590.9|111609.6|111584.6|111618.9|111593.9|111608.5|111583.5|17
1733915900000|2024-12-11 11:18:20|111608.9|111583.9|111608|111583|111609.9|111584.9|111605.6|111580.6|19
1733915910000|2024-12-11 11:18:30|111607.8|111582.8|111607.8|111582.8|111611.5|111586.5|111607.2|111582.2|12
1733915920000|2024-12-11 11:18:40|111607.2|111582.2|111601.1|111576.1|111609.5|111584.5|111601.1|111576.1|9
1733915930000|2024-12-11 11:18:50|111602.7|111577.7|111602|111577|111606.2|111581.2|111601.1|111576.1|21
1733915940000|2024-12-11 11:19:00|111603.9|111578.9|111600|111575|111606.1|111581.1|111598.5|111573.5|17
1733915950000|2024-12-11 11:19:10|111599.8|111574.8|111603.6|111578.6|111603.8|111578.8|111599.8|111574.8|11
1733915960000|2024-12-11 11:19:20|111604.1|111579.1|111596.3|111571.3|111604.1|111579.1|111595.3|111570.3|14
1733915970000|2024-12-11 11:19:30|111595.6|111570.6|111591.3|111566.3|111596.6|111571.6|111588.8|111563.8|27
1733915980000|2024-12-11 11:19:40|111591.6|111566.6|111591.7|111566.7|111591.7|111566.7|111588.1|111563.1|15
1733915990000|2024-12-11 11:19:50|111590.5|111565.5|111588.4|111563.4|111595.3|111570.3|111587.1|111562.1|20
1733916000000|2024-12-11 11:20:00|111588.6|111563.6|111591.2|111566.2|111593.2|111568.2|111588.6|111563.6|16
1733916010000|2024-12-11 11:20:10|111591.1|111566.1|111589.5|111564.5|111591.1|111566.1|111588.6|111563.6|9
1733916020000|2024-12-11 11:20:20|111589.4|111564.4|111588.8|111563.8|111589.6|111564.6|111587.2|111562.2|12
1733916030000|2024-12-11 11:20:30|111588.7|111563.7|111595.1|111570.1|111596|111571|111588.7|111563.7|15
1733916040000|2024-12-11 11:20:40|111593|111568|111586.8|111561.8|111593|111568|111584.7|111559.7|29
1733916050000|2024-12-11 11:20:50|111587.3|111562.3|111587.8|111562.8|111590.7|111565.7|111587.1|111562.1|27
1733916060000|2024-12-11 11:21:00|111587.6|111562.6|111588|111563|111590.6|111565.6|111583.3|111558.3|35
1733916070000|2024-12-11 11:21:10|111588.4|111563.4|111588.3|111563.3|111588.9|111563.9|111587|111562|17
1733916080000|2024-12-11 11:21:20|111588.4|111563.4|111591|111566|111591.9|111566.9|111587|111562|20
1733916090000|2024-12-11 11:21:30|111590.6|111565.6|111596.4|111571.4|111598.2|111573.2|111590.3|111565.3|20
1733916100000|2024-12-11 11:21:40|111595.3|111570.3|111595|111570|111600.3|111575.3|111593.9|111568.9|26
1733916110000|2024-12-11 11:21:50|111594.8|111569.8|111602.9|111577.9|111603.6|111578.6|111594.8|111569.8|17
1733916120000|2024-12-11 11:22:00|111603.3|111578.3|111611.1|111586.1|111612.1|111587.1|111603.2|111578.2|17
1733916130000|2024-12-11 11:22:10|111611.2|111586.2|111616.2|111591.2|111616.2|111591.2|111611.2|111586.2|22
1733916140000|2024-12-11 11:22:20|111616.1|111591.1|111630.1|111605.1|111630.1|111605.1|111614.7|111589.7|23
1733916150000|2024-12-11 11:22:30|111631.5|111606.5|111649.9|111624.9|111653.1|111628.1|111631.5|111606.5|28
1733916160000|2024-12-11 11:22:40|111650.5|111625.5|111647.6|111622.6|111654|111629|111647.6|111622.6|13
1733916170000|2024-12-11 11:22:50|111647.5|111622.5|111650.2|111625.2|111650.3|111625.3|111646.9|111621.9|17
1733916180000|2024-12-11 11:23:00|111650.7|111625.7|111643.7|111618.7|111654.6|111629.6|111643.2|111618.2|21
1733916190000|2024-12-11 11:23:10|111644.1|111619.1|111644.3|111619.3|111644.4|111619.4|111642.8|111617.8|7
1733916200000|2024-12-11 11:23:20|111644.4|111619.4|111640.8|111615.8|111644.4|111619.4|111640.8|111615.8|6
1733916210000|2024-12-11 11:23:30|111639.7|111614.7|111634.1|111609.1|111639.7|111614.7|111632|111607|17
1733916220000|2024-12-11 11:23:40|111634.5|111609.5|111622.6|111597.6|111635|111610|111622.6|111597.6|16
1733916230000|2024-12-11 11:23:50|111623|111598|111619.9|111594.9|111623.4|111598.4|111619.9|111594.9|11
1733916240000|2024-12-11 11:24:00|111620.3|111595.3|111608.3|111583.3|111622|111597|111608.3|111583.3|16
1733916250000|2024-12-11 11:24:10|111607.1|111582.1|111604.9|111579.9|111607.3|111582.3|111604|111579|11
1733916260000|2024-12-11 11:24:20|111604.4|111579.4|111617.9|111592.9|111617.9|111592.9|111604.4|111579.4|13
1733916270000|2024-12-11 11:24:30|111618.1|111593.1|111620.3|111595.3|111620.3|111595.3|111618.1|111593.1|12
1733916280000|2024-12-11 11:24:40|111620.4|111595.4|111623|111598|111624|111599|111619.3|111594.3|18
1733916290000|2024-12-11 11:24:50|111621.8|111596.8|111638.1|111613.1|111638.1|111613.1|111619.5|111594.5|28
1733916300000|2024-12-11 11:25:00|111636.4|111611.4|111641.8|111616.8|111643|111618|111636.4|111611.4|13
1733916310000|2024-12-11 11:25:10|111641.3|111616.3|111632.5|111607.5|111644.7|111619.7|111632.1|111607.1|36
1733916320000|2024-12-11 11:25:20|111631.6|111606.6|111628.1|111603.1|111635.5|111610.5|111626.5|111601.5|26
1733916330000|2024-12-11 11:25:30|111629.5|111604.5|111628.3|111603.3|111632|111607|111622.7|111597.7|30
1733916340000|2024-12-11 11:25:40|111629.6|111604.6|111628.1|111603.1|111629.6|111604.6|111628.1|111603.1|6
1733916350000|2024-12-11 11:25:50|111628.3|111603.3|111630.5|111605.5|111632.8|111607.8|111625.2|111600.2|20
1733916360000|2024-12-11 11:26:00|111631.9|111606.9|111628.7|111603.7|111637.2|111612.2|111628|111603|33
1733916370000|2024-12-11 11:26:10|111628.2|111603.2|111635.5|111610.5|111635.5|111610.5|111626.3|111601.3|13
1733916380000|2024-12-11 11:26:20|111634.7|111609.7|111631.8|111606.8|111635.8|111610.8|111629.3|111604.3|19
1733916390000|2024-12-11 11:26:30|111629|111604|111644.1|111619.1|111644.1|111619.1|111629|111604|16
1733916400000|2024-12-11 11:26:40|111644.2|111619.2|111647.7|111622.7|111647.7|111622.7|111637.3|111612.3|36
1733916410000|2024-12-11 11:26:50|111648.2|111623.2|111644.4|111619.4|111648.2|111623.2|111644.4|111619.4|34
1733916420000|2024-12-11 11:27:00|111643.9|111618.9|111657|111632|111659.6|111634.6|111643.9|111618.9|18
1733916430000|2024-12-11 11:27:10|111656.9|111631.9|111653|111628|111656.9|111631.9|111651.8|111626.8|13
1733916440000|2024-12-11 11:27:20|111655.1|111630.1|111662.5|111637.5|111662.5|111637.5|111653|111628|18
1733916450000|2024-12-11 11:27:30|111662.6|111637.6|111654.8|111629.8|111662.6|111637.6|111652.3|111627.3|22
1733916460000|2024-12-11 11:27:40|111653|111628|111650|111625|111654.8|111629.8|111648.2|111623.2|23
1733916470000|2024-12-11 11:27:50|111647.7|111622.7|111648.2|111623.2|111650.9|111625.9|111647.7|111622.7|20
1733916480000|2024-12-11 11:28:00|111646.2|111621.2|111652.5|111627.5|111657.2|111632.2|111646.2|111621.2|18
1733916490000|2024-12-11 11:28:10|111652.8|111627.8|111651|111626|111655.4|111630.4|111651|111626|17
1733916500000|2024-12-11 11:28:20|111649.4|111624.4|111655.4|111630.4|111655.4|111630.4|111649.4|111624.4|14
1733916510000|2024-12-11 11:28:30|111655.9|111630.9|111657.1|111632.1|111668.6|111643.6|111653.2|111628.2|23
1733916520000|2024-12-11 11:28:40|111649.5|111624.5|111652|111627|111652.4|111627.4|111647.2|111622.2|12
1733916530000|2024-12-11 11:28:50|111650|111625|111652.1|111627.1|111661.2|111636.2|111650|111625|18
1733916540000|2024-12-11 11:29:00|111653.2|111628.2|111653.1|111628.1|111654.4|111629.4|111651.1|111626.1|13
1733916550000|2024-12-11 11:29:10|111653.3|111628.3|111650.2|111625.2|111653.7|111628.7|111650.2|111625.2|11
1733916560000|2024-12-11 11:29:20|111652.1|111627.1|111637.5|111612.5|111652.1|111627.1|111637.5|111612.5|12
1733916570000|2024-12-11 11:29:30|111638.9|111613.9|111632.4|111607.4|111640.5|111615.5|111632.4|111607.4|11
1733916580000|2024-12-11 11:29:40|111630.9|111605.9|111638.6|111613.6|111639.2|111614.2|111630.9|111605.9|18
1733916590000|2024-12-11 11:29:50|111638.4|111613.4|111640.7|111615.7|111640.7|111615.7|111635.6|111610.6|16
1733916600000|2024-12-11 11:30:00|111641.9|111616.9|111654.1|111629.1|111655.2|111630.2|111640.5|111615.5|21
1733916610000|2024-12-11 11:30:10|111652|111627|111664.6|111639.6|111664.6|111639.6|111652|111627|14
1733916620000|2024-12-11 11:30:20|111665|111640|111665.6|111640.6|111665.7|111640.7|111662.5|111637.5|10
1733916630000|2024-12-11 11:30:30|111665.5|111640.5|111659.4|111634.4|111665.9|111640.9|111658.1|111633.1|15
1733916640000|2024-12-11 11:30:40|111659.9|111634.9|111649.5|111624.5|111667.6|111642.6|111647.3|111622.3|21
1733916650000|2024-12-11 11:30:50|111648.4|111623.4|111648.7|111623.7|111649.4|111624.4|111643.3|111618.3|19
1733916660000|2024-12-11 11:31:00|111646.6|111621.6|111642.3|111617.3|111652.2|111627.2|111642|111617|21
1733916670000|2024-12-11 11:31:10|111642.2|111617.2|111641.8|111616.8|111643.2|111618.2|111640|111615|11
1733916680000|2024-12-11 11:31:20|111641.5|111616.5|111641.5|111616.5|111642.5|111617.5|111640.9|111615.9|11
1733916690000|2024-12-11 11:31:30|111642.2|111617.2|111647.1|111622.1|111647.2|111622.2|111642.2|111617.2|14
1733916700000|2024-12-11 11:31:40|111647.2|111622.2|111647|111622|111647.3|111622.3|111643.3|111618.3|10
1733916710000|2024-12-11 11:31:50|111646.8|111621.8|111642.5|111617.5|111646.8|111621.8|111637.2|111612.2|17
1733916720000|2024-12-11 11:32:00|111641.3|111616.3|111629.4|111604.4|111641.7|111616.7|111627.3|111602.3|24
1733916730000|2024-12-11 11:32:10|111629.5|111604.5|111627.2|111602.2|111629.5|111604.5|111627.2|111602.2|7
1733916740000|2024-12-11 11:32:20|111627.4|111602.4|111642.3|111617.3|111643.1|111618.1|111626.1|111601.1|21
1733916750000|2024-12-11 11:32:30|111640.3|111615.3|111642.6|111617.6|111643.9|111618.9|111638.6|111613.6|13
1733916760000|2024-12-11 11:32:40|111641.1|111616.1|111643.9|111618.9|111648.5|111623.5|111639.4|111614.4|21
1733916770000|2024-12-11 11:32:50|111644.5|111619.5|111637.7|111612.7|111644.6|111619.6|111635.9|111610.9|12
1733916780000|2024-12-11 11:33:00|111637.5|111612.5|111640.1|111615.1|111642.3|111617.3|111637.5|111612.5|10
1733916790000|2024-12-11 11:33:10|111640.4|111615.4|111646.8|111621.8|111649|111624|111640.2|111615.2|24
1733916800000|2024-12-11 11:33:20|111644.5|111619.5|111633.3|111608.3|111645.1|111620.1|111633.3|111608.3|10
1733916810000|2024-12-11 11:33:30|111634.3|111609.3|111638.7|111613.7|111640.7|111615.7|111632.9|111607.9|12
1733916820000|2024-12-11 11:33:40|111640.6|111615.6|111644.2|111619.2|111644.2|111619.2|111636.9|111611.9|16
1733916830000|2024-12-11 11:33:50|111646|111621|111643.6|111618.6|111646|111621|111641.3|111616.3|11
1733916840000|2024-12-11 11:34:00|111643.5|111618.5|111642.8|111617.8|111643.7|111618.7|111639.5|111614.5|14
1733916850000|2024-12-11 11:34:10|111643.3|111618.3|111642.3|111617.3|111643.3|111618.3|111637.8|111612.8|18
1733916860000|2024-12-11 11:34:20|111642|111617|111636.3|111611.3|111642|111617|111634.2|111609.2|22
1733916870000|2024-12-11 11:34:30|111636.6|111611.6|111636.1|111611.1|111637|111612|111628|111603|18
1733916880000|2024-12-11 11:34:40|111637.3|111612.3|111636.3|111611.3|111642.6|111617.6|111634.3|111609.3|20
1733916890000|2024-12-11 11:34:50|111636.7|111611.7|111641.3|111616.3|111642.5|111617.5|111636.7|111611.7|14
1733916900000|2024-12-11 11:35:00|111641.1|111616.1|111626.7|111601.7|111641.1|111616.1|111626.7|111601.7|19
1733916910000|2024-12-11 11:35:10|111625.6|111600.6|111592.1|111567.1|111627.5|111602.5|111592.1|111567.1|37
1733916920000|2024-12-11 11:35:20|111593.3|111568.3|111591.2|111566.2|111593.3|111568.3|111591.2|111566.2|15
1733916930000|2024-12-11 11:35:30|111591.3|111566.3|111590|111565|111591.3|111566.3|111589.2|111564.2|9
1733916940000|2024-12-11 11:35:40|111589.5|111564.5|111593.5|111568.5|111593.5|111568.5|111586.8|111561.8|21
1733916950000|2024-12-11 11:35:50|111594.6|111569.6|111600.3|111575.3|111601|111576|111592.5|111567.5|12
1733916960000|2024-12-11 11:36:00|111600.1|111575.1|111600.7|111575.7|111600.7|111575.7|111600.1|111575.1|3
1733916970000|2024-12-11 11:36:10|111602|111577|111606.8|111581.8|111606.9|111581.9|111601.8|111576.8|22
1733916980000|2024-12-11 11:36:20|111606.5|111581.5|111599.7|111574.7|111607.2|111582.2|111599.1|111574.1|22
1733916990000|2024-12-11 11:36:30|111598.6|111573.6|111603|111578|111605|111580|111598.5|111573.5|8
1733917000000|2024-12-11 11:36:40|111605.1|111580.1|111607.2|111582.2|111609.9|111584.9|111605.1|111580.1|13
1733917010000|2024-12-11 11:36:50|111605.7|111580.7|111609.3|111584.3|111610.3|111585.3|111600|111575|23
1733917020000|2024-12-11 11:37:00|111609.9|111584.9|111600.3|111575.3|111617.3|111592.3|111598.3|111573.3|17
1733917030000|2024-12-11 11:37:10|111600.2|111575.2|111603.3|111578.3|111603.3|111578.3|111595.2|111570.2|15
1733917040000|2024-12-11 11:37:20|111602.1|111577.1|111598|111573|111602.1|111577.1|111589|111564|17
1733917050000|2024-12-11 11:37:30|111598.5|111573.5|111588|111563|111598.5|111573.5|111587.4|111562.4|14
1733917060000|2024-12-11 11:37:40|111587.6|111562.6|111585.2|111560.2|111590.5|111565.5|111585.2|111560.2|17
1733917070000|2024-12-11 11:37:50|111584.7|111559.7|111590.5|111565.5|111590.5|111565.5|111583.2|111558.2|15
1733917080000|2024-12-11 11:38:00|111591.3|111566.3|111588.2|111563.2|111591.3|111566.3|111587.8|111562.8|7
1733917090000|2024-12-11 11:38:10|111588.4|111563.4|111584.7|111559.7|111588.9|111563.9|111584.7|111559.7|10
1733917100000|2024-12-11 11:38:20|111584.6|111559.6|111582.9|111557.9|111585.4|111560.4|111581.6|111556.6|15
1733917110000|2024-12-11 11:38:30|111582.7|111557.7|111583.5|111558.5|111584.7|111559.7|111580.9|111555.9|16
1733917120000|2024-12-11 11:38:40|111583.3|111558.3|111583.3|111558.3|111583.6|111558.6|111583.3|111558.3|4
1733917130000|2024-12-11 11:38:50|111583.1|111558.1|111583|111558|111583.5|111558.5|111582.8|111557.8|6
1733917140000|2024-12-11 11:39:00|111583.2|111558.2|111589.6|111564.6|111590.5|111565.5|111583.1|111558.1|14
1733917150000|2024-12-11 11:39:10|111588.9|111563.9|111591|111566|111593.3|111568.3|111588.9|111563.9|8
1733917160000|2024-12-11 11:39:20|111591.1|111566.1|111585|111560|111593.3|111568.3|111585|111560|12
1733917170000|2024-12-11 11:39:30|111584.5|111559.5|111584.7|111559.7|111585.3|111560.3|111583.4|111558.4|12
1733917180000|2024-12-11 11:39:40|111584.1|111559.1|111583.9|111558.9|111585.9|111560.9|111583.2|111558.2|13
1733917190000|2024-12-11 11:39:50|111583.3|111558.3|111584.4|111559.4|111584.4|111559.4|111582.6|111557.6|7
1733917200000|2024-12-11 11:40:00|111585.2|111560.2|111584.3|111559.3|111589.6|111564.6|111578.2|111553.2|18
1733917210000|2024-12-11 11:40:10|111583.9|111558.9|111582.2|111557.2|111583.9|111558.9|111581.5|111556.5|9
1733917220000|2024-12-11 11:40:20|111582.8|111557.8|111581.7|111556.7|111582.8|111557.8|111580.4|111555.4|6
1733917230000|2024-12-11 11:40:30|111582.5|111557.5|111586.5|111561.5|111587.2|111562.2|111582.1|111557.1|11
1733917240000|2024-12-11 11:40:40|111590.7|111565.7|111585.2|111560.2|111594.2|111569.2|111585.2|111560.2|16
1733917250000|2024-12-11 11:40:50|111586.2|111561.2|111588.1|111563.1|111590.3|111565.3|111576.5|111551.5|26
1733917260000|2024-12-11 11:41:00|111588.9|111563.9|111596.5|111571.5|111596.5|111571.5|111588.9|111563.9|18
1733917270000|2024-12-11 11:41:10|111597.5|111572.5|111599.7|111574.7|111600|111575|111594.1|111569.1|19
1733917280000|2024-12-11 11:41:20|111599.8|111574.8|111596.6|111571.6|111600|111575|111592.3|111567.3|13
1733917290000|2024-12-11 11:41:30|111596.5|111571.5|111600.9|111575.9|111605.1|111580.1|111594.7|111569.7|19
1733917300000|2024-12-11 11:41:40|111600|111575|111585.1|111560.1|111600|111575|111585.1|111560.1|14
1733917310000|2024-12-11 11:41:50|111585|111560|111596.4|111571.4|111597.4|111572.4|111585|111560|10
1733917320000|2024-12-11 11:42:00|111594.5|111569.5|111611.5|111586.5|111613.4|111588.4|111590.9|111565.9|34
1733917330000|2024-12-11 11:42:10|111610.6|111585.6|111608.1|111583.1|111613.2|111588.2|111606.5|111581.5|16
1733917340000|2024-12-11 11:42:20|111607.1|111582.1|111621.2|111596.2|111622.3|111597.3|111605.6|111580.6|13
1733917350000|2024-12-11 11:42:30|111621.1|111596.1|111616.2|111591.2|111621.1|111596.1|111613.5|111588.5|10
1733917360000|2024-12-11 11:42:40|111615.9|111590.9|111605.9|111580.9|111617.9|111592.9|111605.9|111580.9|17
1733917370000|2024-12-11 11:42:50|111605.4|111580.4|111603.4|111578.4|111605.4|111580.4|111597.5|111572.5|19
1733917380000|2024-12-11 11:43:00|111606.1|111581.1|111613.1|111588.1|111614.9|111589.9|111606.1|111581.1|17
1733917390000|2024-12-11 11:43:10|111613.5|111588.5|111613.8|111588.8|111614.3|111589.3|111613.1|111588.1|8
1733917400000|2024-12-11 11:43:20|111614.2|111589.2|111621.1|111596.1|111621.1|111596.1|111614.2|111589.2|18
1733917410000|2024-12-11 11:43:30|111620.8|111595.8|111622.6|111597.6|111622.7|111597.7|111618.5|111593.5|15
1733917420000|2024-12-11 11:43:40|111622.8|111597.8|111606.3|111581.3|111623.1|111598.1|111606.3|111581.3|12
1733917430000|2024-12-11 11:43:50|111607.6|111582.6|111617.5|111592.5|111618.6|111593.6|111605.3|111580.3|23
1733917440000|2024-12-11 11:44:00|111618.1|111593.1|111619.7|111594.7|111620.6|111595.6|111617.3|111592.3|11
1733917450000|2024-12-11 11:44:10|111619.9|111594.9|111617.3|111592.3|111619.9|111594.9|111617.3|111592.3|6
1733917460000|2024-12-11 11:44:20|111618.3|111593.3|111612.4|111587.4|111619.5|111594.5|111612.4|111587.4|21
1733917470000|2024-12-11 11:44:30|111611.2|111586.2|111604.5|111579.5|111611.5|111586.5|111604.5|111579.5|9
1733917480000|2024-12-11 11:44:40|111605.5|111580.5|111613.9|111588.9|111613.9|111588.9|111605.5|111580.5|11
1733917490000|2024-12-11 11:44:50|111613.8|111588.8|111605.7|111580.7|111614.9|111589.9|111605.2|111580.2|11
1733917500000|2024-12-11 11:45:00|111605.2|111580.2|111598.1|111573.1|111605.2|111580.2|111598.1|111573.1|19
1733917510000|2024-12-11 11:45:10|111598.5|111573.5|111601.2|111576.2|111601.2|111576.2|111598.5|111573.5|9
1733917520000|2024-12-11 11:45:20|111602.4|111577.4|111614|111589|111614|111589|111602.4|111577.4|15
1733917530000|2024-12-11 11:45:30|111614.1|111589.1|111614.5|111589.5|111615|111590|111614.1|111589.1|6
1733917540000|2024-12-11 11:45:40|111615|111590|111614.4|111589.4|111615.5|111590.5|111614.4|111589.4|4
1733917550000|2024-12-11 11:45:50|111613.6|111588.6|111610.6|111585.6|111614.8|111589.8|111610.4|111585.4|18
1733917560000|2024-12-11 11:46:00|111608.6|111583.6|111611.4|111586.4|111612.8|111587.8|111608.6|111583.6|15
1733917570000|2024-12-11 11:46:10|111611.2|111586.2|111614.1|111589.1|111614.1|111589.1|111611.2|111586.2|8
1733917580000|2024-12-11 11:46:20|111614.4|111589.4|111613.9|111588.9|111615|111590|111613|111588|14
1733917590000|2024-12-11 11:46:30|111614.7|111589.7|111607.2|111582.2|111616.1|111591.1|111607.2|111582.2|14
1733917600000|2024-12-11 11:46:40|111606.9|111581.9|111608.8|111583.8|111608.8|111583.8|111606.9|111581.9|3
1733917610000|2024-12-11 11:46:50|111607.7|111582.7|111604.6|111579.6|111607.7|111582.7|111604.2|111579.2|23
1733917620000|2024-12-11 11:47:00|111605|111580|111610.4|111585.4|111611.7|111586.7|111605|111580|17
1733917630000|2024-12-11 11:47:10|111610.2|111585.2|111605|111580|111610.3|111585.3|111605|111580|13
1733917640000|2024-12-11 11:47:20|111605.1|111580.1|111606.3|111581.3|111612.5|111587.5|111604.8|111579.8|21
1733917650000|2024-12-11 11:47:30|111605.5|111580.5|111587.2|111562.2|111605.5|111580.5|111585.5|111560.5|23
1733917660000|2024-12-11 11:47:40|111588.6|111563.6|111598.7|111573.7|111598.7|111573.7|111588.3|111563.3|18
1733917670000|2024-12-11 11:47:50|111599.3|111574.3|111599.3|111574.3|111600.3|111575.3|111599.3|111574.3|3
1733917680000|2024-12-11 11:48:00|111599.1|111574.1|111604.1|111579.1|111607|111582|111598.8|111573.8|17
1733917690000|2024-12-11 11:48:10|111604.3|111579.3|111615.8|111590.8|111618.3|111593.3|111604.3|111579.3|12
1733917700000|2024-12-11 11:48:20|111614.2|111589.2|111597.9|111572.9|111614.2|111589.2|111597.9|111572.9|17
1733917710000|2024-12-11 11:48:30|111599.8|111574.8|111596.3|111571.3|111600.4|111575.4|111596.3|111571.3|10
1733917720000|2024-12-11 11:48:40|111598.3|111573.3|111588.9|111563.9|111598.3|111573.3|111586.8|111561.8|23
1733917730000|2024-12-11 11:48:50|111590.5|111565.5|111600.6|111575.6|111603.9|111578.9|111589.8|111564.8|24
1733917740000|2024-12-11 11:49:00|111601.7|111576.7|111597.7|111572.7|111602.4|111577.4|111597.7|111572.7|32
1733917750000|2024-12-11 11:49:10|111596.7|111571.7|111598|111573|111599.1|111574.1|111592.8|111567.8|29
1733917760000|2024-12-11 11:49:20|111596.8|111571.8|111594.8|111569.8|111599|111574|111593.9|111568.9|23
1733917770000|2024-12-11 11:49:30|111594.7|111569.7|111590.2|111565.2|111594.7|111569.7|111583.1|111558.1|30
1733917780000|2024-12-11 11:49:40|111590|111565|111601.2|111576.2|111601.2|111576.2|111590|111565|18
1733917790000|2024-12-11 11:49:50|111601.5|111576.5|111601.9|111576.9|111601.9|111576.9|111593.4|111568.4|17
1733917800000|2024-12-11 11:50:00|111600.7|111575.7|111591.7|111566.7|111604.1|111579.1|111590.6|111565.6|22
1733917810000|2024-12-11 11:50:10|111591.4|111566.4|111591.1|111566.1|111591.4|111566.4|111589.8|111564.8|10
1733917820000|2024-12-11 11:50:20|111593.2|111568.2|111590.9|111565.9|111598.2|111573.2|111590.9|111565.9|12
1733917830000|2024-12-11 11:50:30|111592.1|111567.1|111588.5|111563.5|111593.7|111568.7|111586|111561|28
1733917840000|2024-12-11 11:50:40|111586.9|111561.9|111590.2|111565.2|111593.2|111568.2|111586.9|111561.9|19
1733917850000|2024-12-11 11:50:50|111590.1|111565.1|111591|111566|111592.6|111567.6|111590|111565|15
1733917860000|2024-12-11 11:51:00|111590.5|111565.5|111591.8|111566.8|111593|111568|111590.5|111565.5|16
1733917870000|2024-12-11 11:51:10|111590.6|111565.6|111591.3|111566.3|111591.8|111566.8|111590.6|111565.6|12
1733917880000|2024-12-11 11:51:20|111590|111565|111592.3|111567.3|111592.3|111567.3|111589.2|111564.2|10
1733917890000|2024-12-11 11:51:30|111593.5|111568.5|111595|111570|111600.8|111575.8|111593.4|111568.4|21
1733917900000|2024-12-11 11:51:40|111599.2|111574.2|111595.8|111570.8|111600.6|111575.6|111595.2|111570.2|6
1733917910000|2024-12-11 11:51:50|111596|111571|111603.7|111578.7|111604.4|111579.4|111593.1|111568.1|20
1733917920000|2024-12-11 11:52:00|111602.6|111577.6|111599.6|111574.6|111604.4|111579.4|111598.3|111573.3|19
1733917930000|2024-12-11 11:52:10|111599.1|111574.1|111598.2|111573.2|111599.1|111574.1|111594.4|111569.4|20
1733917940000|2024-12-11 11:52:20|111596.5|111571.5|111608|111583|111611.9|111586.9|111596.5|111571.5|27
1733917950000|2024-12-11 11:52:30|111610.1|111585.1|111598.7|111573.7|111613.9|111588.9|111597.5|111572.5|22
1733917960000|2024-12-11 11:52:40|111599.9|111574.9|111603.3|111578.3|111605.7|111580.7|111596.4|111571.4|28
1733917970000|2024-12-11 11:52:50|111602.1|111577.1|111594.5|111569.5|111602.1|111577.1|111594.3|111569.3|21
1733917980000|2024-12-11 11:53:00|111595.1|111570.1|111596.1|111571.1|111597.9|111572.9|111595.1|111570.1|12
1733917990000|2024-12-11 11:53:10|111596.9|111571.9|111589|111564|111596.9|111571.9|111589|111564|11
1733918000000|2024-12-11 11:53:20|111588.9|111563.9|111590.1|111565.1|111592.4|111567.4|111587.7|111562.7|20
1733918010000|2024-12-11 11:53:30|111589.4|111564.4|111588.3|111563.3|111589.5|111564.5|111584.9|111559.9|17
1733918020000|2024-12-11 11:53:40|111589|111564|111582.3|111557.3|111595.2|111570.2|111582.3|111557.3|30
1733918030000|2024-12-11 11:53:50|111584.7|111559.7|111585.1|111560.1|111586.8|111561.8|111581.8|111556.8|13
1733918040000|2024-12-11 11:54:00|111586.9|111561.9|111594.6|111569.6|111595.3|111570.3|111586.9|111561.9|14
1733918050000|2024-12-11 11:54:10|111594.7|111569.7|111595.6|111570.6|111597.6|111572.6|111594.7|111569.7|20
1733918060000|2024-12-11 11:54:20|111594.3|111569.3|111594.1|111569.1|111595.8|111570.8|111592|111567|22
1733918070000|2024-12-11 11:54:30|111593.6|111568.6|111592|111567|111593.6|111568.6|111591.7|111566.7|9
1733918080000|2024-12-11 11:54:40|111592.7|111567.7|111596.4|111571.4|111601.5|111576.5|111592.7|111567.7|15
1733918090000|2024-12-11 11:54:50|111596.1|111571.1|111592|111567|111596.1|111571.1|111588.8|111563.8|24
1733918100000|2024-12-11 11:55:00|111591.9|111566.9|111591.2|111566.2|111592.8|111567.8|111588.7|111563.7|15
1733918110000|2024-12-11 11:55:10|111590.9|111565.9|111589.9|111564.9|111591.9|111566.9|111588.6|111563.6|10
1733918120000|2024-12-11 11:55:20|111588.3|111563.3|111594.1|111569.1|111597.2|111572.2|111588.3|111563.3|19
1733918130000|2024-12-11 11:55:30|111593|111568|111592.3|111567.3|111597.1|111572.1|111591|111566|19
1733918140000|2024-12-11 11:55:40|111594.4|111569.4|111592.9|111567.9|111594.5|111569.5|111591|111566|8
1733918150000|2024-12-11 11:55:50|111591.2|111566.2|111582.2|111557.2|111591.9|111566.9|111582|111557|19
1733918160000|2024-12-11 11:56:00|111583.4|111558.4|111564|111539|111583.4|111558.4|111559.9|111534.9|28
1733918170000|2024-12-11 11:56:10|111562.2|111537.2|111559.6|111534.6|111562.9|111537.9|111559.6|111534.6|10
1733918180000|2024-12-11 11:56:20|111560.7|111535.7|111559|111534|111563.4|111538.4|111557.3|111532.3|13
1733918190000|2024-12-11 11:56:30|111558.9|111533.9|111554.8|111529.8|111559.4|111534.4|111552.8|111527.8|15
1733918200000|2024-12-11 11:56:40|111554.9|111529.9|111557.8|111532.8|111557.8|111532.8|111554.9|111529.9|6
1733918210000|2024-12-11 11:56:50|111557.9|111532.9|111559.5|111534.5|111565.7|111540.7|111556.3|111531.3|15
1733918220000|2024-12-11 11:57:00|111559.6|111534.6|111557.1|111532.1|111561.2|111536.2|111552.7|111527.7|21
1733918230000|2024-12-11 11:57:10|111557.4|111532.4|111552.7|111527.7|111562.2|111537.2|111552.7|111527.7|18
1733918240000|2024-12-11 11:57:20|111550.9|111525.9|111543.7|111518.7|111560.1|111535.1|111543.7|111518.7|27
1733918250000|2024-12-11 11:57:30|111548.4|111523.4|111567.5|111542.5|111583.5|111558.5|111548.4|111523.4|48
1733918260000|2024-12-11 11:57:40|111568|111543|111571.1|111546.1|111578.9|111553.9|111567.8|111542.8|24
1733918270000|2024-12-11 11:57:50|111571|111546|111594.3|111569.3|111597.4|111572.4|111571|111546|26
1733918280000|2024-12-11 11:58:00|111596.6|111571.6|111588.7|111563.7|111596.6|111571.6|111587.3|111562.3|36
1733918290000|2024-12-11 11:58:10|111588.4|111563.4|111585.2|111560.2|111588.4|111563.4|111585.1|111560.1|6
1733918300000|2024-12-11 11:58:20|111586.2|111561.2|111588.4|111563.4|111589.7|111564.7|111586.1|111561.1|10
1733918310000|2024-12-11 11:58:30|111588.2|111563.2|111588.1|111563.1|111588.2|111563.2|111586.9|111561.9|9
1733918320000|2024-12-11 11:58:40|111588|111563|111588|111563|111588.1|111563.1|111587.9|111562.9|5
1733918330000|2024-12-11 11:58:50|111587.9|111562.9|111595.8|111570.8|111596.4|111571.4|111587.3|111562.3|16
1733918340000|2024-12-11 11:59:00|111595.6|111570.6|111598.4|111573.4|111602.5|111577.5|111595.6|111570.6|21
1733918350000|2024-12-11 11:59:10|111598.9|111573.9|111601.6|111576.6|111601.6|111576.6|111598.9|111573.9|7
1733918360000|2024-12-11 11:59:20|111601.8|111576.8|111593.3|111568.3|111601.8|111576.8|111587.7|111562.7|34
1733918370000|2024-12-11 11:59:30|111592.2|111567.2|111579.3|111554.3|111593.2|111568.2|111577.7|111552.7|54
1733918380000|2024-12-11 11:59:40|111578.5|111553.5|111587.1|111562.1|111587.7|111562.7|111577.6|111552.6|32
1733918390000|2024-12-11 11:59:50|111587.4|111562.4|111586.5|111561.5|111589.2|111564.2|111586.1|111561.1|17
1733918400000|2024-12-11 12:00:00|111587.6|111562.6|111580|111555|111588.9|111563.9|111578.7|111553.7|16
1733918410000|2024-12-11 12:00:10|111578.8|111553.8|111560.6|111535.6|111578.8|111553.8|111560.6|111535.6|13
1733918420000|2024-12-11 12:00:20|111561.3|111536.3|111565.6|111540.6|111571.3|111546.3|111559.8|111534.8|19
1733918430000|2024-12-11 12:00:30|111560.8|111535.8|111555.7|111530.7|111561.3|111536.3|111554.5|111529.5|25
1733918440000|2024-12-11 12:00:40|111556|111531|111558.3|111533.3|111559.8|111534.8|111555.7|111530.7|36
1733918450000|2024-12-11 12:00:50|111558.5|111533.5|111557.9|111532.9|111559.8|111534.8|111557.1|111532.1|13
1733918460000|2024-12-11 12:01:00|111558.9|111533.9|111547.2|111522.2|111571.9|111546.9|111547.2|111522.2|48
1733918470000|2024-12-11 12:01:10|111549.9|111524.9|111554|111529|111564.4|111530.4|111542.2|111506.9|61
1733918480000|2024-12-11 12:01:20|111555.8|111530.8|111558.5|111533.5|111571.7|111546.7|111555.1|111515.4|56
1733918490000|2024-12-11 12:01:30|111559.5|111534.5|111558.7|111533.7|111564.7|111539.7|111555.8|111530.8|56
1733918500000|2024-12-11 12:01:40|111556.8|111531.8|111544.7|111519.7|111558.6|111533.6|111543.4|111518.4|49
1733918510000|2024-12-11 12:01:50|111543.5|111518.5|111540.6|111515.6|111543.6|111518.6|111538.4|111513.4|26
1733918520000|2024-12-11 12:02:00|111539.4|111514.4|111530.2|111505.2|111541|111516|111527.7|111502.7|40
1733918530000|2024-12-11 12:02:10|111531|111506|111526|111501|111531|111506|111526|111501|10
1733918540000|2024-12-11 12:02:20|111525.7|111500.7|111525.1|111500.1|111526.4|111501.4|111525.1|111500.1|8
1733918550000|2024-12-11 12:02:30|111523.7|111498.7|111530.6|111505.6|111531.5|111506.5|111521.3|111496.3|20
1733918560000|2024-12-11 12:02:40|111530.7|111505.7|111546.8|111521.8|111546.8|111521.8|111530.4|111505.4|25
1733918570000|2024-12-11 12:02:50|111545.4|111520.4|111529.5|111504.5|111545.4|111520.4|111527.3|111502.3|26
1733918580000|2024-12-11 12:03:00|111527.3|111502.3|111534.2|111509.2|111536.6|111511.6|111527.3|111502.3|21
1733918590000|2024-12-11 12:03:10|111534.8|111509.8|111535|111510|111537|111512|111533.3|111508.3|21
1733918600000|2024-12-11 12:03:20|111534.8|111509.8|111537.9|111512.9|111537.9|111512.9|111530.7|111505.7|17
1733918610000|2024-12-11 12:03:30|111538.2|111513.2|111531.1|111506.1|111540.6|111515.6|111531.1|111506.1|30
1733918620000|2024-12-11 12:03:40|111530|111505|111522.5|111497.5|111531|111506|111514.1|111489.1|28
1733918630000|2024-12-11 12:03:50|111522.9|111497.9|111528.9|111503.9|111531.9|111506.9|111519.7|111494.7|41
1733918640000|2024-12-11 12:04:00|111527.9|111502.9|111525.3|111500.3|111530.2|111505.2|111521.8|111496.8|35
1733918650000|2024-12-11 12:04:10|111524.3|111499.3|111513.8|111488.8|111524.3|111499.3|111510|111485|20
1733918660000|2024-12-11 12:04:20|111513.9|111488.9|111505.5|111480.5|111514.1|111489.1|111504.3|111479.3|21
1733918670000|2024-12-11 12:04:30|111507.2|111482.2|111519.1|111494.1|111524.7|111499.7|111507.2|111482.2|28
1733918680000|2024-12-11 12:04:40|111518.1|111493.1|111517.5|111492.5|111519.6|111494.6|111509.7|111484.7|26
1733918690000|2024-12-11 12:04:50|111517|111492|111516.9|111491.9|111518.3|111493.3|111511.9|111486.9|19
1733918700000|2024-12-11 12:05:00|111517.3|111492.3|111516.6|111491.6|111519.4|111494.4|111507.5|111482.5|29
1733918710000|2024-12-11 12:05:10|111516.9|111491.9|111514.5|111489.5|111519.8|111494.8|111513.1|111488.1|33
1733918720000|2024-12-11 12:05:20|111513|111488|111521.7|111496.7|111529.5|111504.5|111513|111488|45
1733918730000|2024-12-11 12:05:30|111520.6|111495.6|111512.4|111487.4|111521.1|111496.1|111512.4|111487.4|23
1733918740000|2024-12-11 12:05:40|111512|111487|111508.3|111483.3|111515.2|111490.2|111505.2|111480.2|26
1733918750000|2024-12-11 12:05:50|111507.8|111482.8|111505.6|111480.6|111508.4|111483.4|111503.7|111478.7|20
1733918760000|2024-12-11 12:06:00|111505.2|111480.2|111503.7|111478.7|111508|111483|111502.8|111477.8|19
1733918770000|2024-12-11 12:06:10|111503.6|111478.6|111495.5|111470.5|111505.2|111480.2|111495.5|111470.5|16
1733918780000|2024-12-11 12:06:20|111494.3|111469.3|111494.7|111469.7|111498.7|111473.7|111492.4|111467.4|26
1733918790000|2024-12-11 12:06:30|111493|111468|111493.8|111468.8|111495.9|111470.9|111488.1|111463.1|25
1733918800000|2024-12-11 12:06:40|111493.3|111468.3|111491|111466|111494|111469|111484.4|111459.4|23
1733918810000|2024-12-11 12:06:50|111491.1|111466.1|111483.7|111458.7|111491.2|111466.2|111481.7|111456.7|11
1733918820000|2024-12-11 12:07:00|111483.4|111458.4|111483.6|111458.6|111485.5|111460.5|111483.3|111458.3|7
1733918830000|2024-12-11 12:07:10|111483.5|111458.5|111488.5|111463.5|111492.8|111467.8|111483.4|111458.4|21
1733918840000|2024-12-11 12:07:20|111488.6|111463.6|111481.4|111456.4|111490.6|111465.6|111477.8|111452.8|12
1733918850000|2024-12-11 12:07:30|111481.5|111456.5|111477.7|111452.7|111484.3|111459.3|111477.7|111452.7|13
1733918860000|2024-12-11 12:07:40|111479.4|111454.4|111483.8|111458.8|111484.9|111459.9|111477.5|111452.5|28
1733918870000|2024-12-11 12:07:50|111485|111460|111490.4|111465.4|111493.4|111468.4|111485|111460|33
1733918880000|2024-12-11 12:08:00|111490.3|111465.3|111480.8|111455.8|111490.4|111465.4|111480.8|111455.8|19
1733918890000|2024-12-11 12:08:10|111480.7|111455.7|111483.6|111458.6|111489.1|111464.1|111480.7|111455.7|29
1733918900000|2024-12-11 12:08:20|111484.6|111459.6|111488.1|111463.1|111489.9|111464.9|111484.6|111459.6|11
1733918910000|2024-12-11 12:08:30|111488.2|111463.2|111504.7|111479.7|111504.7|111479.7|111488.2|111463.2|27
1733918920000|2024-12-11 12:08:40|111504.9|111479.9|111509.4|111484.4|111510.7|111485.7|111503.1|111478.1|28
1733918930000|2024-12-11 12:08:50|111509.2|111484.2|111515.4|111490.4|111515.8|111490.8|111505.2|111480.2|30
1733918940000|2024-12-11 12:09:00|111513.6|111488.6|111501.6|111476.6|111513.6|111488.6|111496.1|111471.1|27
1733918950000|2024-12-11 12:09:10|111501.9|111476.9|111498.4|111473.4|111504.4|111479.4|111498|111473|24
1733918960000|2024-12-11 12:09:20|111499.4|111474.4|111500.6|111475.6|111500.9|111475.9|111496.2|111471.2|16
1733918970000|2024-12-11 12:09:30|111500.8|111475.8|111499.9|111474.9|111501|111476|111499.7|111474.7|7
1733918980000|2024-12-11 12:09:40|111501.1|111476.1|111515.1|111490.1|111517.9|111492.9|111497.5|111472.5|43
1733918990000|2024-12-11 12:09:50|111513.8|111488.8|111513.5|111488.5|111513.8|111488.8|111506.5|111481.5|20
1733919000000|2024-12-11 12:10:00|111514.5|111489.5|111510.3|111485.3|111514.5|111489.5|111508.9|111483.9|16
1733919010000|2024-12-11 12:10:10|111510.6|111485.6|111505.7|111480.7|111513.4|111488.4|111503.3|111478.3|24
1733919020000|2024-12-11 12:10:20|111507.2|111482.2|111506.9|111481.9|111509.7|111484.7|111504.7|111479.7|20
1733919030000|2024-12-11 12:10:30|111507.4|111482.4|111508.8|111483.8|111509.8|111484.8|111505.8|111480.8|12
1733919040000|2024-12-11 12:10:40|111508.5|111483.5|111513.7|111488.7|111513.7|111488.7|111508.5|111483.5|6
1733919050000|2024-12-11 12:10:50|111513.8|111488.8|111509.2|111484.2|111514.7|111489.7|111508.9|111483.9|12
1733919060000|2024-12-11 12:11:00|111509.6|111484.6|111509.3|111484.3|111510.5|111485.5|111508.1|111483.1|9
1733919070000|2024-12-11 12:11:10|111510.4|111485.4|111511.5|111486.5|111511.8|111486.8|111510.4|111485.4|7
1733919080000|2024-12-11 12:11:20|111511.3|111486.3|111515.4|111490.4|111517.7|111492.7|111511.2|111486.2|20
1733919090000|2024-12-11 12:11:30|111517|111492|111508|111483|111517|111492|111506.7|111481.7|18
1733919100000|2024-12-11 12:11:40|111509.1|111484.1|111507.6|111482.6|111509.7|111484.7|111505.3|111480.3|14
1733919110000|2024-12-11 12:11:50|111507.8|111482.8|111506.1|111481.1|111512.7|111487.7|111505.9|111480.9|25
1733919120000|2024-12-11 12:12:00|111505.9|111480.9|111512|111487|111513.3|111488.3|111505.5|111480.5|15
1733919130000|2024-12-11 12:12:10|111513.7|111488.7|111518.5|111493.5|111522.5|111497.5|111513.7|111488.7|30
1733919140000|2024-12-11 12:12:20|111518.1|111493.1|111520.7|111495.7|111522|111497|111517.6|111492.6|12
1733919150000|2024-12-11 12:12:30|111518.6|111493.6|111518.6|111493.6|111520.7|111495.7|111518.5|111493.5|7
1733919160000|2024-12-11 12:12:40|111519.9|111494.9|111519.6|111494.6|111520.5|111495.5|111517.7|111492.7|13
1733919170000|2024-12-11 12:12:50|111521.8|111496.8|111518|111493|111522.4|111497.4|111518|111493|18
1733919180000|2024-12-11 12:13:00|111517.8|111492.8|111517.5|111492.5|111519.4|111494.4|111517.2|111492.2|10
1733919190000|2024-12-11 12:13:10|111517.1|111492.1|111513.9|111488.9|111517.7|111492.7|111513.8|111488.8|11
1733919200000|2024-12-11 12:13:20|111512.6|111487.6|111512.5|111487.5|111514.3|111489.3|111510.6|111485.6|10
1733919210000|2024-12-11 12:13:30|111512.6|111487.6|111508.1|111483.1|111512.6|111487.6|111504.3|111479.3|13
1733919220000|2024-12-11 12:13:40|111507.6|111482.6|111504.1|111479.1|111507.6|111482.6|111504.1|111479.1|10
1733919230000|2024-12-11 12:13:50|111505.3|111480.3|111513.6|111488.6|111516.3|111491.3|111505.1|111480.1|22
1733919240000|2024-12-11 12:14:00|111514.8|111489.8|111515.5|111490.5|111519.2|111494.2|111514.4|111489.4|13
1733919250000|2024-12-11 12:14:10|111514.3|111489.3|111514.2|111489.2|111516|111491|111506.8|111481.8|16
1733919260000|2024-12-11 12:14:20|111514.6|111489.6|111517.7|111492.7|111519.4|111494.4|111514.6|111489.6|14
1733919270000|2024-12-11 12:14:30|111520.9|111495.9|111523.9|111498.9|111525.1|111500.1|111520.2|111495.2|13
1733919280000|2024-12-11 12:14:40|111524.1|111499.1|111527.6|111502.6|111529.4|111504.4|111517.1|111492.1|27
1733919290000|2024-12-11 12:14:50|111528.2|111503.2|111512.9|111487.9|111532.3|111507.3|111510|111485|23
1733919300000|2024-12-11 12:15:00|111511.5|111486.5|111507.3|111482.3|111513.1|111488.1|111505.4|111480.4|18
1733919310000|2024-12-11 12:15:10|111508|111483|111487.5|111462.5|111508|111483|111487.5|111462.5|24
1733919320000|2024-12-11 12:15:20|111485.9|111460.9|111478|111453|111485.9|111460.9|111454.9|111429.9|44
1733919330000|2024-12-11 12:15:30|111472.8|111447.8|111466.3|111441.3|111474.9|111449.9|111463.7|111438.7|39
1733919340000|2024-12-11 12:15:40|111465.6|111440.6|111448.3|111423.3|111465.6|111440.6|111448.3|111423.3|27
1733919350000|2024-12-11 12:15:50|111448.2|111423.2|111431.6|111406.6|111452.6|111427.6|111431.6|111406.6|47
1733919360000|2024-12-11 12:16:00|111428.4|111403.4|111444.4|111419.4|111457.5|111432.5|111424.9|111399.9|43
1733919370000|2024-12-11 12:16:10|111444.2|111419.2|111435.2|111410.2|111447.4|111422.4|111434.1|111409.1|40
1733919380000|2024-12-11 12:16:20|111434.4|111409.4|111432.1|111407.1|111439.9|111414.9|111427.9|111402.9|47
1733919390000|2024-12-11 12:16:30|111433.9|111408.9|111446|111421|111447.6|111422.6|111433.9|111408.9|26
1733919400000|2024-12-11 12:16:40|111445.7|111420.7|111447.5|111422.5|111454.3|111429.3|111444.6|111419.6|22
1733919410000|2024-12-11 12:16:50|111447.7|111422.7|111446.9|111421.9|111452.1|111427.1|111441.9|111416.9|35
1733919420000|2024-12-11 12:17:00|111444.8|111419.8|111439.1|111414.1|111444.8|111419.8|111434|111409|32
1733919430000|2024-12-11 12:17:10|111441.1|111416.1|111429.6|111404.6|111441.1|111416.1|111429.6|111404.6|26
1733919440000|2024-12-11 12:17:20|111430.7|111405.7|111435|111410|111435|111410|111408.5|111383.5|35
1733919450000|2024-12-11 12:17:30|111434.4|111409.4|111438.9|111413.9|111439.8|111414.8|111433.5|111408.5|24
1733919460000|2024-12-11 12:17:40|111437.6|111412.6|111452.1|111427.1|111453.9|111428.9|111436.5|111411.5|34
1733919470000|2024-12-11 12:17:50|111450.9|111425.9|111448.8|111423.8|111450.9|111425.9|111446.5|111421.5|15
1733919480000|2024-12-11 12:18:00|111446.1|111421.1|111446|111421|111447.1|111422.1|111443.4|111418.4|16
1733919490000|2024-12-11 12:18:10|111446.2|111421.2|111447.4|111422.4|111462.8|111437.8|111446.2|111421.2|21
1733919500000|2024-12-11 12:18:20|111448.9|111423.9|111444.8|111419.8|111453.3|111428.3|111444.2|111419.2|16
1733919510000|2024-12-11 12:18:30|111445.8|111420.8|111446.7|111421.7|111450.6|111425.6|111443|111418|20
1733919520000|2024-12-11 12:18:40|111448.9|111423.9|111440.5|111415.5|111450.1|111425.1|111437.9|111412.9|20
1733919530000|2024-12-11 12:18:50|111441.3|111416.3|111435.9|111410.9|111441.3|111416.3|111435.2|111410.2|10
1733919540000|2024-12-11 12:19:00|111436.2|111411.2|111416.1|111391.1|111452.5|111427.5|111416.1|111391.1|29
1733919550000|2024-12-11 12:19:10|111417.1|111392.1|111423.9|111398.9|111426.7|111401.7|111406.7|111381.7|45
1733919560000|2024-12-11 12:19:20|111425.2|111400.2|111442.3|111417.3|111444.1|111419.1|111421.5|111396.5|51
1733919570000|2024-12-11 12:19:30|111446.1|111421.1|111452.1|111427.1|111453.8|111428.8|111432.9|111407.9|53
1733919580000|2024-12-11 12:19:40|111451.9|111426.9|111440.2|111415.2|111460|111435|111440.2|111415.2|31
1733919590000|2024-12-11 12:19:50|111443.8|111418.8|111459.9|111434.9|111466.9|111441.9|111440.9|111415.9|51
1733919600000|2024-12-11 12:20:00|111460.6|111435.6|111441.4|111416.4|111462.2|111437.2|111441.4|111416.4|33
1733919610000|2024-12-11 12:20:10|111442.3|111417.3|111439.6|111414.6|111443.5|111418.5|111436.3|111411.3|46
1733919620000|2024-12-11 12:20:20|111441.3|111416.3|111445.6|111420.6|111451.5|111426.5|111441.3|111416.3|40
1733919630000|2024-12-11 12:20:30|111446.2|111421.2|111452.7|111427.7|111453.4|111428.4|111445.8|111420.8|23
1733919640000|2024-12-11 12:20:40|111451.5|111426.5|111444.7|111419.7|111454.2|111429.2|111442.9|111417.9|25
1733919650000|2024-12-11 12:20:50|111443.4|111418.4|111451.3|111426.3|111460.5|111435.5|111443|111418|29
1733919660000|2024-12-11 12:21:00|111450.2|111425.2|111447.3|111422.3|111450.2|111425.2|111440.1|111415.1|39
1733919670000|2024-12-11 12:21:10|111446.9|111421.9|111453.9|111428.9|111470.8|111445.8|111444.7|111419.7|42
1733919680000|2024-12-11 12:21:20|111455.1|111430.1|111464.2|111439.2|111464.2|111439.2|111451.7|111426.7|36
1733919690000|2024-12-11 12:21:30|111463|111438|111464.7|111439.7|111470.3|111445.3|111457.7|111432.7|34
1733919700000|2024-12-11 12:21:40|111465.9|111440.9|111471.1|111446.1|111471.4|111446.4|111465.7|111440.7|15
1733919710000|2024-12-11 12:21:50|111473|111448|111469.5|111444.5|111473|111448|111469.5|111444.5|11
1733919720000|2024-12-11 12:22:00|111468.3|111443.3|111459.2|111434.2|111468.6|111443.6|111456|111431|26
1733919730000|2024-12-11 12:22:10|111458|111433|111449.7|111424.7|111458|111433|111449.7|111424.7|12
1733919740000|2024-12-11 12:22:20|111451.1|111426.1|111457.3|111432.3|111457.3|111432.3|111449|111424|24
1733919750000|2024-12-11 12:22:30|111455.9|111430.9|111450.7|111425.7|111457.6|111432.6|111450.7|111425.7|18
1733919760000|2024-12-11 12:22:40|111450.4|111425.4|111454.9|111429.9|111458|111433|111450.2|111425.2|23
1733919770000|2024-12-11 12:22:50|111454.4|111429.4|111455|111430|111458.8|111433.8|111450.6|111425.6|29
1733919780000|2024-12-11 12:23:00|111455.5|111430.5|111459.3|111434.3|111461.6|111436.6|111455.5|111430.5|30
1733919790000|2024-12-11 12:23:10|111460.5|111435.5|111466|111441|111468.4|111443.4|111459.3|111434.3|21
1733919800000|2024-12-11 12:23:20|111466.1|111441.1|111468.2|111443.2|111470.4|111445.4|111465.1|111440.1|19
1733919810000|2024-12-11 12:23:30|111469.7|111444.7|111469|111444|111475.9|111450.9|111469|111444|18
1733919820000|2024-12-11 12:23:40|111469.3|111444.3|111459.2|111434.2|111469.4|111444.4|111459.2|111434.2|20
1733919830000|2024-12-11 12:23:50|111458.1|111433.1|111464|111439|111467.9|111442.9|111455.1|111430.1|23
1733919840000|2024-12-11 12:24:00|111464.2|111439.2|111462.4|111437.4|111464.2|111439.2|111461.9|111436.9|11
1733919850000|2024-12-11 12:24:10|111462.3|111437.3|111459|111434|111466.8|111441.8|111455.5|111430.5|20
1733919860000|2024-12-11 12:24:20|111457|111432|111460.6|111435.6|111466.1|111441.1|111456.5|111431.5|27
1733919870000|2024-12-11 12:24:30|111460.7|111435.7|111462.7|111437.7|111463.1|111438.1|111460.7|111435.7|11
1733919880000|2024-12-11 12:24:40|111459.1|111434.1|111466.3|111441.3|111467.6|111442.6|111455.7|111430.7|20
1733919890000|2024-12-11 12:24:50|111466|111441|111471.7|111446.7|111478.1|111453.1|111465.8|111440.8|18
1733919900000|2024-12-11 12:25:00|111471.8|111446.8|111471.5|111446.5|111475.3|111450.3|111469.5|111444.5|21
1733919910000|2024-12-11 12:25:10|111473.2|111448.2|111467.9|111442.9|111487.1|111462.1|111466.1|111441.1|40
1733919920000|2024-12-11 12:25:20|111466.4|111441.4|111485.1|111460.1|111488.5|111463.5|111465.3|111440.3|36
1733919930000|2024-12-11 12:25:30|111485.5|111460.5|111483.2|111458.2|111485.5|111460.5|111479.8|111454.8|22
1733919940000|2024-12-11 12:25:40|111482.5|111457.5|111485.8|111460.8|111486.4|111461.4|111479.1|111454.1|15
1733919950000|2024-12-11 12:25:50|111486|111461|111482.1|111457.1|111486|111461|111480.2|111455.2|18
1733919960000|2024-12-11 12:26:00|111481.4|111456.4|111475.1|111450.1|111481.4|111456.4|111474.8|111449.8|21
1733919970000|2024-12-11 12:26:10|111475.2|111450.2|111483.2|111458.2|111485.7|111460.7|111473.5|111448.5|28
1733919980000|2024-12-11 12:26:20|111484.4|111459.4|111514.3|111489.3|111520|111495|111484.4|111459.4|20
1733919990000|2024-12-11 12:26:30|111525.8|111500.8|111553|111528|111553|111528|111525.8|111500.8|40
1733920000000|2024-12-11 12:26:40|111551.5|111526.5|111539|111514|111553.8|111528.8|111538.4|111513.4|47
1733920010000|2024-12-11 12:26:50|111541|111516|111536.3|111511.3|111547.9|111522.9|111536.2|111511.2|23
1733920020000|2024-12-11 12:27:00|111536.9|111511.9|111552.9|111527.9|111555.3|111530.3|111536.9|111511.9|37
1733920030000|2024-12-11 12:27:10|111552.7|111527.7|111552.2|111527.2|111553.1|111528.1|111551.2|111526.2|14
1733920040000|2024-12-11 12:27:20|111553.1|111528.1|111562.4|111537.4|111562.4|111537.4|111545.2|111520.2|26
1733920050000|2024-12-11 12:27:30|111561.9|111536.9|111553.9|111528.9|111563.7|111538.7|111550.7|111525.7|30
1733920060000|2024-12-11 12:27:40|111553.5|111528.5|111555.7|111530.7|111560.5|111535.5|111553|111528|24
1733920070000|2024-12-11 12:27:50|111556.4|111531.4|111559.7|111534.7|111559.7|111534.7|111551.8|111526.8|19
1733920080000|2024-12-11 12:28:00|111559.5|111534.5|111562.9|111537.9|111565.4|111540.4|111553.6|111528.6|18
1733920090000|2024-12-11 12:28:10|111561|111536|111561|111536|111563.7|111538.7|111558.9|111533.9|18
1733920100000|2024-12-11 12:28:20|111560.8|111535.8|111561.6|111536.6|111561.6|111536.6|111559.1|111534.1|13
1733920110000|2024-12-11 12:28:30|111561.7|111536.7|111552.1|111527.1|111563.9|111538.9|111552.1|111527.1|21
1733920120000|2024-12-11 12:28:40|111550.7|111525.7|111559.6|111534.6|111563.5|111538.5|111549.8|111524.8|12
1733920130000|2024-12-11 12:28:50|111559.3|111534.3|111561.2|111536.2|111561.9|111536.9|111558.8|111533.8|18
1733920140000|2024-12-11 12:29:00|111561.6|111536.6|111537.5|111512.5|111561.6|111536.6|111536.4|111511.4|25
1733920150000|2024-12-11 12:29:10|111535.8|111510.8|111537.8|111512.8|111546.5|111521.5|111535.8|111510.8|19
1733920160000|2024-12-11 12:29:20|111539.2|111514.2|111546.3|111521.3|111546.3|111521.3|111537.7|111512.7|23
1733920170000|2024-12-11 12:29:30|111546|111521|111527.8|111502.8|111547.4|111522.4|111527.8|111502.8|32
1733920180000|2024-12-11 12:29:40|111527.4|111502.4|111525.2|111500.2|111527.9|111502.9|111521.8|111496.8|23
1733920190000|2024-12-11 12:29:50|111525.8|111500.8|111522.4|111497.4|111527.3|111502.3|111522.4|111497.4|18
1733920200000|2024-12-11 12:30:00|111521.8|111496.8|111520.6|111495.6|111535.7|111510.7|111520.6|111495.6|27
1733920210000|2024-12-11 12:30:10|111518.5|111493.5|111514.2|111489.2|111527.3|111502.3|111514|111489|21
1733920220000|2024-12-11 12:30:20|111516.2|111491.2|111522.9|111497.9|111524.8|111499.8|111513.1|111488.1|28
1733920230000|2024-12-11 12:30:30|111523.2|111498.2|111533.7|111508.7|111536.9|111511.9|111523.2|111498.2|34
1733920240000|2024-12-11 12:30:40|111534.2|111509.2|111531.9|111506.9|111538.1|111513.1|111531|111506|26
1733920250000|2024-12-11 12:30:50|111530.9|111505.9|111539.8|111514.8|111543.1|111518.1|111526|111501|26
1733920260000|2024-12-11 12:31:00|111540|111515|111535.4|111510.4|111541.1|111516.1|111534.9|111509.9|26
1733920270000|2024-12-11 12:31:10|111536.1|111511.1|111531.1|111506.1|111536.1|111511.1|111523.3|111498.3|25
1733920280000|2024-12-11 12:31:20|111530|111505|111532.8|111507.8|111535.6|111510.6|111530|111505|19
1733920290000|2024-12-11 12:31:30|111533.3|111508.3|111534.2|111509.2|111536.1|111511.1|111533.3|111508.3|12
1733920300000|2024-12-11 12:31:40|111534.7|111509.7|111534.3|111509.3|111536.2|111511.2|111527.2|111502.2|36
1733920310000|2024-12-11 12:31:50|111533.5|111508.5|111534|111509|111534.6|111509.6|111531.8|111506.8|12
1733920320000|2024-12-11 12:32:00|111533.7|111508.7|111534.7|111509.7|111537.8|111512.8|111533.2|111508.2|18
1733920330000|2024-12-11 12:32:10|111533.6|111508.6|111531.2|111506.2|111534.9|111509.9|111531.2|111506.2|27
1733920340000|2024-12-11 12:32:20|111533.2|111508.2|111545|111520|111545|111520|111531.9|111506.9|18
1733920350000|2024-12-11 12:32:30|111542.9|111517.9|111535|111510|111542.9|111517.9|111533.8|111508.8|23
1733920360000|2024-12-11 12:32:40|111534.7|111509.7|111538.6|111513.6|111538.6|111513.6|111534.6|111509.6|13
1733920370000|2024-12-11 12:32:50|111537.8|111512.8|111537.1|111512.1|111539.3|111514.3|111532|111507|33
1733920380000|2024-12-11 12:33:00|111536.7|111511.7|111548.7|111523.7|111549.7|111524.7|111533.4|111508.4|34
1733920390000|2024-12-11 12:33:10|111547.1|111522.1|111555.6|111530.6|111557.9|111532.9|111545.9|111520.9|25
1733920400000|2024-12-11 12:33:20|111554.3|111529.3|111573.1|111548.1|111573.1|111548.1|111551.7|111526.7|25
1733920410000|2024-12-11 12:33:30|111574.3|111549.3|111570.2|111545.2|111575.6|111550.6|111564.7|111539.7|25
1733920420000|2024-12-11 12:33:40|111568.9|111543.9|111567.8|111542.8|111569.7|111544.7|111564.4|111539.4|21
1733920430000|2024-12-11 12:33:50|111568.2|111543.2|111570.2|111545.2|111573.4|111548.4|111566.9|111541.9|20
1733920440000|2024-12-11 12:34:00|111571.3|111546.3|111568.7|111543.7|111571.3|111546.3|111566.7|111541.7|24
1733920450000|2024-12-11 12:34:10|111567|111542|111549|111524|111567|111542|111548.2|111523.2|24
1733920460000|2024-12-11 12:34:20|111548.5|111523.5|111549|111524|111549.9|111524.9|111546.1|111521.1|10
1733920470000|2024-12-11 12:34:30|111548.5|111523.5|111549.3|111524.3|111552|111527|111545.7|111520.7|36
1733920480000|2024-12-11 12:34:40|111548.3|111523.3|111548.9|111523.9|111551.2|111526.2|111546.8|111521.8|25
1733920490000|2024-12-11 12:34:50|111548.8|111523.8|111548.6|111523.6|111548.8|111523.8|111548.6|111523.6|2
1733920500000|2024-12-11 12:35:00|111547.3|111522.3|111540|111515|111551|111526|111539.1|111514.1|19
1733920510000|2024-12-11 12:35:10|111539.2|111514.2|111529.4|111504.4|111539.2|111514.2|111529|111504|13
1733920520000|2024-12-11 12:35:20|111529.5|111504.5|111528.9|111503.9|111529.5|111504.5|111525|111500|16
1733920530000|2024-12-11 12:35:30|111528.7|111503.7|111519.4|111494.4|111528.7|111503.7|111517.1|111492.1|19
1733920540000|2024-12-11 12:35:40|111519.5|111494.5|111521.3|111496.3|111525.5|111500.5|111519.5|111494.5|19
1733920550000|2024-12-11 12:35:50|111521.9|111496.9|111538.8|111513.8|111543.2|111518.2|111521.5|111496.5|33
1733920560000|2024-12-11 12:36:00|111539.7|111514.7|111532.5|111507.5|111539.7|111514.7|111529.1|111504.1|36
1733920570000|2024-12-11 12:36:10|111530.4|111505.4|111534|111509|111537.2|111512.2|111527.9|111502.9|28
1733920580000|2024-12-11 12:36:20|111534.1|111509.1|111534.9|111509.9|111536.1|111511.1|111534.1|111509.1|19
1733920590000|2024-12-11 12:36:30|111534.7|111509.7|111535.5|111510.5|111536.6|111511.6|111534.7|111509.7|19
1733920600000|2024-12-11 12:36:40|111536|111511|111538.5|111513.5|111538.8|111513.8|111533.9|111508.9|15
1733920610000|2024-12-11 12:36:50|111538.4|111513.4|111536.4|111511.4|111538.4|111513.4|111529.3|111504.3|15
1733920620000|2024-12-11 12:37:00|111536|111511|111535.3|111510.3|111537.8|111512.8|111533.1|111508.1|23
1733920630000|2024-12-11 12:37:10|111534.5|111509.5|111532.8|111507.8|111538|111513|111532.8|111507.8|18
1733920640000|2024-12-11 12:37:20|111533.4|111508.4|111530|111505|111534.2|111509.2|111528.8|111503.8|26
1733920650000|2024-12-11 12:37:30|111532.3|111507.3|111537.9|111512.9|111539|111514|111532.2|111507.2|12
1733920660000|2024-12-11 12:37:40|111538.4|111513.4|111548.2|111523.2|111548.2|111523.2|111538.4|111513.4|23
1733920670000|2024-12-11 12:37:50|111548.1|111523.1|111548.5|111523.5|111549.8|111524.8|111546.6|111521.6|14
1733920680000|2024-12-11 12:38:00|111548.3|111523.3|111544.2|111519.2|111550.5|111525.5|111539.9|111514.9|24
1733920690000|2024-12-11 12:38:10|111543.6|111518.6|111544.5|111519.5|111547.6|111522.6|111542.1|111517.1|24
1733920700000|2024-12-11 12:38:20|111544.8|111519.8|111543.4|111518.4|111547.9|111522.9|111543.4|111518.4|17
1733920710000|2024-12-11 12:38:30|111543.5|111518.5|111528.4|111503.4|111543.5|111518.5|111528.4|111503.4|27
1733920720000|2024-12-11 12:38:40|111528.2|111503.2|111527.9|111502.9|111528.2|111503.2|111522.2|111497.2|15
1733920730000|2024-12-11 12:38:50|111528.9|111503.9|111537.7|111512.7|111537.7|111512.7|111528.9|111503.9|30
1733920740000|2024-12-11 12:39:00|111538.7|111513.7|111539.9|111514.9|111546.3|111521.3|111538.2|111513.2|19
1733920750000|2024-12-11 12:39:10|111540.1|111515.1|111542.4|111517.4|111547.9|111522.9|111537.7|111512.7|20
1733920760000|2024-12-11 12:39:20|111543.1|111518.1|111543.8|111518.8|111546.1|111521.1|111543.1|111518.1|10
1733920770000|2024-12-11 12:39:30|111543.6|111518.6|111533.6|111508.6|111543.6|111518.6|111530.8|111505.8|10
1733920780000|2024-12-11 12:39:40|111531.9|111506.9|111542.4|111517.4|111542.4|111517.4|111530.3|111505.3|20
1733920790000|2024-12-11 12:39:50|111542.5|111517.5|111539.4|111514.4|111542.5|111517.5|111538.8|111513.8|8
1733920800000|2024-12-11 12:40:00|111538.8|111513.8|111541.3|111516.3|111541.3|111516.3|111537.9|111512.9|14
1733920810000|2024-12-11 12:40:10|111541.4|111516.4|111540.7|111515.7|111542.1|111517.1|111540.7|111515.7|8
1733920820000|2024-12-11 12:40:20|111541.7|111516.7|111545.6|111520.6|111547.3|111522.3|111541.7|111516.7|14
1733920830000|2024-12-11 12:40:30|111545.2|111520.2|111528.4|111503.4|111545.3|111520.3|111527.7|111502.7|16
1733920840000|2024-12-11 12:40:40|111530.2|111505.2|111530.9|111505.9|111531|111506|111528.4|111503.4|10
1733920850000|2024-12-11 12:40:50|111529.1|111504.1|111525.1|111500.1|111530.9|111505.9|111524.4|111499.4|13
1733920860000|2024-12-11 12:41:00|111523.1|111498.1|111525|111500|111527.3|111502.3|111522.9|111497.9|15
1733920870000|2024-12-11 12:41:10|111525.2|111500.2|111504|111479|111525.2|111500.2|111500.5|111475.5|25
1733920880000|2024-12-11 12:41:20|111502.8|111477.8|111509.6|111484.6|111510.8|111485.8|111502.8|111477.8|20
1733920890000|2024-12-11 12:41:30|111509.5|111484.5|111504.9|111479.9|111509.5|111484.5|111500.3|111475.3|30
1733920900000|2024-12-11 12:41:40|111506.1|111481.1|111497.4|111472.4|111508|111483|111496.6|111471.6|22
1733920910000|2024-12-11 12:41:50|111497.5|111472.5|111500.1|111475.1|111500.1|111475.1|111497.5|111472.5|10
1733920920000|2024-12-11 12:42:00|111500.2|111475.2|111498.3|111473.3|111500.2|111475.2|111498.3|111473.3|6
1733920930000|2024-12-11 12:42:10|111497.1|111472.1|111492.2|111467.2|111497.6|111472.6|111489.9|111464.9|18
1733920940000|2024-12-11 12:42:20|111493.2|111468.2|111496.7|111471.7|111497.4|111472.4|111493.2|111468.2|10
1733920950000|2024-12-11 12:42:30|111496.9|111471.9|111503.6|111478.6|111503.6|111478.6|111496.9|111471.9|11
1733920960000|2024-12-11 12:42:40|111502.2|111477.2|111493.4|111468.4|111502.2|111477.2|111493.4|111468.4|13
1733920970000|2024-12-11 12:42:50|111493.3|111468.3|111481.4|111456.4|111493.3|111468.3|111481.4|111456.4|16
1733920980000|2024-12-11 12:43:00|111480.6|111455.6|111481.9|111456.9|111490.4|111465.4|111480.6|111455.6|19
1733920990000|2024-12-11 12:43:10|111482.5|111457.5|111482.7|111457.7|111483.5|111458.5|111475.3|111450.3|33
1733921000000|2024-12-11 12:43:20|111482.4|111457.4|111481.4|111456.4|111486.9|111461.9|111480.5|111455.5|20
1733921010000|2024-12-11 12:43:30|111480.8|111455.8|111478.1|111453.1|111481.6|111456.6|111478.1|111453.1|14
1733921020000|2024-12-11 12:43:40|111479.4|111454.4|111483.1|111458.1|111486.5|111461.5|111479.4|111454.4|15
1733921030000|2024-12-11 12:43:50|111482.2|111457.2|111483.4|111458.4|111487.8|111462.8|111482.2|111457.2|18
1733921040000|2024-12-11 12:44:00|111486.1|111461.1|111480.8|111455.8|111489.4|111464.4|111480.5|111455.5|28
1733921050000|2024-12-11 12:44:10|111481.5|111456.5|111483.5|111458.5|111483.5|111458.5|111480.3|111455.3|10
1733921060000|2024-12-11 12:44:20|111483.4|111458.4|111483.7|111458.7|111483.7|111458.7|111483.4|111458.4|4
1733921070000|2024-12-11 12:44:30|111483.6|111458.6|111487.5|111462.5|111487.5|111462.5|111482.2|111457.2|11
1733921080000|2024-12-11 12:44:40|111487.4|111462.4|111490.2|111465.2|111499|111474|111487.3|111462.3|11
1733921090000|2024-12-11 12:44:50|111489.5|111464.5|111484.8|111459.8|111489.5|111464.5|111482.9|111457.9|14
1733921100000|2024-12-11 12:45:00|111483.2|111458.2|111485.1|111460.1|111486.9|111461.9|111481.9|111456.9|15
1733921110000|2024-12-11 12:45:10|111486.3|111461.3|111490|111465|111490.1|111465.1|111485|111460|21
1733921120000|2024-12-11 12:45:20|111490.7|111465.7|111483.8|111458.8|111496|111471|111482.6|111457.6|23
1733921130000|2024-12-11 12:45:30|111484.9|111459.9|111488.3|111463.3|111488.3|111463.3|111484.9|111459.9|8
1733921140000|2024-12-11 12:45:40|111488.5|111463.5|111488.3|111463.3|111488.8|111463.8|111487.7|111462.7|9
1733921150000|2024-12-11 12:45:50|111488.2|111463.2|111487.2|111462.2|111488.3|111463.3|111485.6|111460.6|12
1733921160000|2024-12-11 12:46:00|111488.2|111463.2|111487.7|111462.7|111488.8|111463.8|111487.6|111462.6|16
1733921170000|2024-12-11 12:46:10|111488.2|111463.2|111459.6|111434.6|111493.4|111468.4|111459.6|111434.6|27
1733921180000|2024-12-11 12:46:20|111452.3|111427.3|111462.4|111437.4|111462.4|111437.4|111450.2|111425.2|29
1733921190000|2024-12-11 12:46:30|111463.6|111438.6|111477.7|111452.7|111477.8|111452.8|111463.6|111438.6|14
1733921200000|2024-12-11 12:46:40|111477.2|111452.2|111484.6|111459.6|111484.6|111459.6|111472.9|111447.9|25
1733921210000|2024-12-11 12:46:50|111485.6|111460.6|111484|111459|111488.8|111463.8|111482.9|111457.9|18
1733921220000|2024-12-11 12:47:00|111484.4|111459.4|111491.2|111466.2|111493.1|111468.1|111481|111456|19
1733921230000|2024-12-11 12:47:10|111490.9|111465.9|111513.7|111488.7|111514.5|111489.5|111490.4|111465.4|24
1733921240000|2024-12-11 12:47:20|111514|111489|111516.7|111491.7|111517.1|111492.1|111514|111489|21
1733921250000|2024-12-11 12:47:30|111516.9|111491.9|111520.2|111495.2|111526.4|111501.4|111515.4|111490.4|28
1733921260000|2024-12-11 12:47:40|111520.6|111495.6|111524|111499|111524|111499|111520.6|111495.6|6
1733921270000|2024-12-11 12:47:50|111523.7|111498.7|111515.9|111490.9|111526.1|111501.1|111515.9|111490.9|29
1733921280000|2024-12-11 12:48:00|111514.6|111489.6|111514.9|111489.9|111525.1|111500.1|111512|111487|31
1733921290000|2024-12-11 12:48:10|111514.6|111489.6|111513.5|111488.5|111514.6|111489.6|111512.8|111487.8|12
1733921300000|2024-12-11 12:48:20|111513.8|111488.8|111518.4|111493.4|111519.4|111494.4|111502.1|111477.1|34
1733921310000|2024-12-11 12:48:30|111519.4|111494.4|111525|111500|111528.6|111503.6|111519.4|111494.4|30
1733921320000|2024-12-11 12:48:40|111525.8|111500.8|111517.5|111492.5|111525.8|111500.8|111517.5|111492.5|17
1733921330000|2024-12-11 12:48:50|111516.4|111491.4|111511.6|111486.6|111516.9|111491.9|111506.6|111481.6|24
1733921340000|2024-12-11 12:49:00|111512.4|111487.4|111517.5|111492.5|111518.6|111493.6|111512.4|111487.4|20
1733921350000|2024-12-11 12:49:10|111516.4|111491.4|111513.9|111488.9|111516.4|111491.4|111510.4|111485.4|19
1733921360000|2024-12-11 12:49:20|111513.2|111488.2|111524.9|111499.9|111526.8|111501.8|111513.2|111488.2|25
1733921370000|2024-12-11 12:49:30|111524|111499|111525.7|111500.7|111529.3|111504.3|111522.6|111497.6|19
1733921380000|2024-12-11 12:49:40|111525.6|111500.6|111524.4|111499.4|111527.8|111502.8|111520.7|111495.7|13
1733921390000|2024-12-11 12:49:50|111524.5|111499.5|111524.6|111499.6|111525.4|111500.4|111524.5|111499.5|11
1733921400000|2024-12-11 12:50:00|111524.7|111499.7|111523.3|111498.3|111540.3|111515.3|111522.3|111497.3|37
1733921410000|2024-12-11 12:50:10|111520.3|111495.3|111519.2|111494.2|111520.3|111495.3|111517.7|111492.7|14
1733921420000|2024-12-11 12:50:20|111518.5|111493.5|111511|111486|111518.9|111493.9|111508|111483|28
1733921430000|2024-12-11 12:50:30|111511.9|111486.9|111507.9|111482.9|111513.7|111488.7|111506.9|111481.9|32
1733921440000|2024-12-11 12:50:40|111507.4|111482.4|111508.5|111483.5|111509|111484|111506.2|111481.2|20
1733921450000|2024-12-11 12:50:50|111509|111484|111508.2|111483.2|111515.8|111490.8|111506.6|111481.6|27
1733921460000|2024-12-11 12:51:00|111508.8|111483.8|111508.9|111483.9|111509|111484|111507|111482|11
1733921470000|2024-12-11 12:51:10|111508.7|111483.7|111509.7|111484.7|111509.7|111484.7|111507.9|111482.9|17
1733921480000|2024-12-11 12:51:20|111509.4|111484.4|111507.5|111482.5|111509.6|111484.6|111506.3|111481.3|7
1733921490000|2024-12-11 12:51:30|111507.3|111482.3|111507.4|111482.4|111507.4|111482.4|111507.1|111482.1|6
1733921500000|2024-12-11 12:51:40|111508.5|111483.5|111507.8|111482.8|111508.5|111483.5|111505.8|111480.8|11
1733921510000|2024-12-11 12:51:50|111507.7|111482.7|111478.5|111453.5|111507.7|111482.7|111473.3|111448.3|42
1733921520000|2024-12-11 12:52:00|111479.5|111454.5|111496.2|111471.2|111498|111473|111479.3|111454.3|21
1733921530000|2024-12-11 12:52:10|111496.1|111471.1|111495.5|111470.5|111497.3|111472.3|111494.3|111469.3|24
1733921540000|2024-12-11 12:52:20|111495.3|111470.3|111491.4|111466.4|111495.3|111470.3|111487.7|111462.7|18
1733921550000|2024-12-11 12:52:30|111490.2|111465.2|111466.2|111441.2|111490.2|111465.2|111466.2|111441.2|27
1733921560000|2024-12-11 12:52:40|111465.9|111440.9|111473|111448|111474.8|111449.8|111465.6|111440.6|13
1733921570000|2024-12-11 12:52:50|111473.2|111448.2|111474.8|111449.8|111477.4|111452.4|111472.8|111447.8|18
1733921580000|2024-12-11 12:53:00|111475.5|111450.5|111467.1|111442.1|111476.6|111451.6|111465.8|111440.8|18
1733921590000|2024-12-11 12:53:10|111468.2|111443.2|111483.7|111458.7|111483.7|111458.7|111468.2|111443.2|20
1733921600000|2024-12-11 12:53:20|111483.1|111458.1|111485|111460|111488.9|111463.9|111481.2|111456.2|16
1733921610000|2024-12-11 12:53:30|111485.1|111460.1|111483|111458|111499|111474|111478.8|111453.8|39
1733921620000|2024-12-11 12:53:40|111484.5|111459.5|111481.8|111456.8|111484.5|111459.5|111481.1|111456.1|10
1733921630000|2024-12-11 12:53:50|111481.4|111456.4|111470.2|111445.2|111481.8|111456.8|111463.3|111438.3|27
1733921640000|2024-12-11 12:54:00|111471.1|111446.1|111468.8|111443.8|111471.7|111446.7|111466|111441|16
1733921650000|2024-12-11 12:54:10|111465.5|111440.5|111465.6|111440.6|111467|111442|111463.5|111438.5|16
1733921660000|2024-12-11 12:54:20|111464.3|111439.3|111462.5|111437.5|111466.3|111441.3|111457.7|111432.7|24
1733921670000|2024-12-11 12:54:30|111462.8|111437.8|111477.4|111452.4|111478.8|111453.8|111462.1|111437.1|34
1733921680000|2024-12-11 12:54:40|111479.2|111454.2|111482.6|111457.6|111482.7|111457.7|111479.2|111454.2|19
1733921690000|2024-12-11 12:54:50|111483.2|111458.2|111483.1|111458.1|111493.2|111468.2|111481.5|111456.5|36
1733921700000|2024-12-11 12:55:00|111482.4|111457.4|111468.2|111443.2|111482.4|111457.4|111464.7|111439.7|30
1733921710000|2024-12-11 12:55:10|111467.2|111442.2|111462.4|111437.4|111468.6|111443.6|111462.4|111437.4|19
1733921720000|2024-12-11 12:55:20|111461.3|111436.3|111451.2|111426.2|111461.3|111436.3|111446|111421|20
1733921730000|2024-12-11 12:55:30|111451.3|111426.3|111430.8|111405.8|111452.8|111427.8|111430.8|111405.8|24
1733921740000|2024-12-11 12:55:40|111431.8|111406.8|111432.3|111407.3|111434.6|111409.6|111426.6|111401.6|24
1733921750000|2024-12-11 12:55:50|111429.5|111404.5|111421.5|111396.5|111430.3|111405.3|111417.2|111392.2|29
1733921760000|2024-12-11 12:56:00|111421.7|111396.7|111441.4|111416.4|111441.4|111416.4|111414.4|111389.4|36
1733921770000|2024-12-11 12:56:10|111440|111415|111433.4|111408.4|111440|111415|111418.4|111393.4|52
1733921780000|2024-12-11 12:56:20|111433.1|111408.1|111412.4|111387.4|111435.2|111410.2|111412.4|111387.4|27
1733921790000|2024-12-11 12:56:30|111415.4|111390.4|111398.4|111373.4|111416.5|111391.5|111396.8|111371.8|36
1733921800000|2024-12-11 12:56:40|111399.5|111374.5|111406.5|111381.5|111408.1|111383.1|111399.5|111374.5|29
1733921810000|2024-12-11 12:56:50|111407|111382|111405.1|111380.1|111411.1|111386.1|111405.1|111380.1|15
1733921820000|2024-12-11 12:57:00|111404.6|111379.6|111423.1|111398.1|111434.1|111400|111398.3|111369.8|31
1733921830000|2024-12-11 12:57:10|111422.6|111397.6|111415.3|111390.3|111423.1|111398.1|111414|111389|24
1733921840000|2024-12-11 12:57:20|111410.4|111385.4|111413|111388|111415.5|111390.5|111410.4|111385.4|31
1733921850000|2024-12-11 12:57:30|111414|111389|111417|111392|111418.3|111393.3|111410.2|111385.2|22
1733921860000|2024-12-11 12:57:40|111418|111393|111419.8|111394.8|111419.8|111394.8|111413.8|111388.8|20
1733921870000|2024-12-11 12:57:50|111420.4|111395.4|111411.5|111386.5|111420.9|111395.9|111409.4|111384.4|38
1733921880000|2024-12-11 12:58:00|111410.9|111385.9|111431.3|111406.3|111431.3|111406.3|111410.3|111385.3|37
1733921890000|2024-12-11 12:58:10|111433.9|111408.9|111442.4|111417.4|111448.8|111423.8|111432.9|111407.9|36
1733921900000|2024-12-11 12:58:20|111442.8|111417.8|111456.9|111431.9|111458.1|111433.1|111440.8|111415.8|37
1733921910000|2024-12-11 12:58:30|111456.4|111431.4|111469.5|111444.5|111475.7|111450.7|111456.3|111431.3|23
1733921920000|2024-12-11 12:58:40|111470.4|111445.4|111480.7|111430.7|111481.7|111454.3|111470.2|111430.7|30
1733921930000|2024-12-11 12:58:50|111479.8|111429.8|111489.1|111439.1|111489.1|111452.2|111469.7|111428|26
1733921940000|2024-12-11 12:59:00|111487.9|111437.9|111486.1|111461.1|111489|111461.1|111472.7|111437.9|26
1733921950000|2024-12-11 12:59:10|111486.8|111461.8|111493.6|111468.6|111496.7|111471.7|111486.1|111461.1|17
1733921960000|2024-12-11 12:59:20|111493.2|111468.2|111492.3|111467.3|111493.4|111468.4|111489.8|111464.8|17
1733921970000|2024-12-11 12:59:30|111491.1|111466.1|111484.7|111459.7|111491.1|111466.1|111481.6|111456.6|24
1733921980000|2024-12-11 12:59:40|111486.6|111461.6|111493.1|111468.1|111493.1|111468.1|111485.9|111460.9|16
1733921990000|2024-12-11 12:59:50|111492.6|111467.6|111483.3|111458.3|111493.7|111468.7|111480.8|111455.8|17
1733922000000|2024-12-11 13:00:00|111481.5|111456.5|111467.9|111442.9|111481.5|111456.5|111456.8|111431.8|28
1733922010000|2024-12-11 13:00:10|111466.2|111441.2|111464.5|111439.5|111466.2|111441.2|111455.7|111430.7|29
1733922020000|2024-12-11 13:00:20|111465.2|111440.2|111466.5|111441.5|111473.5|111448.5|111464.1|111439.1|35
1733922030000|2024-12-11 13:00:30|111465.3|111440.3|111466|111441|111472.8|111447.8|111464|111439|38
1733922040000|2024-12-11 13:00:40|111465.3|111440.3|111467.9|111442.9|111469.4|111444.4|111461.7|111436.7|32
1733922050000|2024-12-11 13:00:50|111469.1|111444.1|111457|111432|111470.4|111445.4|111457|111432|20
1733922060000|2024-12-11 13:01:00|111455.7|111430.7|111455.9|111430.9|111457|111432|111454.5|111429.5|15
1733922070000|2024-12-11 13:01:10|111455.3|111430.3|111447.1|111422.1|111455.3|111430.3|111446.5|111421.5|18
1733922080000|2024-12-11 13:01:20|111446.8|111421.8|111436.5|111411.5|111446.8|111421.8|111436.5|111411.5|14
1733922090000|2024-12-11 13:01:30|111437.6|111412.6|111429.1|111404.1|111438|111413|111426.7|111401.7|24
1733922100000|2024-12-11 13:01:40|111429.8|111404.8|111426.9|111401.9|111430.8|111405.8|111422|111397|21
1733922110000|2024-12-11 13:01:50|111427.9|111402.9|111429.8|111404.8|111436|111411|111426.5|111401.5|23
1733922120000|2024-12-11 13:02:00|111429.3|111404.3|111429.7|111404.7|111440.2|111415.2|111427.9|111402.9|35
1733922130000|2024-12-11 13:02:10|111431.1|111406.1|111440.6|111415.6|111440.6|111415.6|111428|111403|23
1733922140000|2024-12-11 13:02:20|111439.4|111414.4|111413.4|111388.4|111439.4|111414.4|111413.4|111388.4|23
1733922150000|2024-12-11 13:02:30|111414.1|111389.1|111431|111406|111431|111406|111411.8|111386.8|26
1733922160000|2024-12-11 13:02:40|111432.3|111407.3|111454.4|111429.4|111454.6|111429.6|111432.3|111407.3|34
1733922170000|2024-12-11 13:02:50|111453|111428|111452.2|111427.2|111453|111428|111451.4|111426.4|11
1733922180000|2024-12-11 13:03:00|111454|111429|111460|111435|111461.1|111436.1|111450.5|111425.5|19
1733922190000|2024-12-11 13:03:10|111459.6|111434.6|111450|111425|111459.6|111434.6|111449.6|111424.6|17
1733922200000|2024-12-11 13:03:20|111450.2|111425.2|111451|111426|111451.2|111426.2|111450.2|111425.2|7
1733922210000|2024-12-11 13:03:30|111449.6|111424.6|111446.7|111421.7|111449.6|111424.6|111440.7|111415.7|19
1733922220000|2024-12-11 13:03:40|111445.4|111420.4|111433.1|111408.1|111445.4|111420.4|111433.1|111408.1|16
1733922230000|2024-12-11 13:03:50|111433.2|111408.2|111437|111412|111437|111412|111428|111403|23
1733922240000|2024-12-11 13:04:00|111437.6|111412.6|111447.1|111422.1|111452.1|111427.1|111437.6|111412.6|22
1733922250000|2024-12-11 13:04:10|111446.1|111421.1|111445.4|111420.4|111452.9|111427.9|111444.7|111419.7|20
1733922260000|2024-12-11 13:04:20|111447.8|111422.8|111449.2|111424.2|111450.6|111425.6|111447.8|111422.8|8
1733922270000|2024-12-11 13:04:30|111448.9|111423.9|111453.5|111428.5|111454.6|111429.6|111448.7|111423.7|15
1733922280000|2024-12-11 13:04:40|111453.8|111428.8|111447.6|111422.6|111453.8|111428.8|111447.6|111422.6|13
1733922290000|2024-12-11 13:04:50|111446|111421|111436.3|111411.3|111446.1|111421.1|111433.4|111408.4|20
1733922300000|2024-12-11 13:05:00|111435.4|111410.4|111415.6|111390.6|111437.1|111412.1|111413.4|111388.4|45
1733922310000|2024-12-11 13:05:10|111415|111390|111418.5|111393.5|111419.8|111394.8|111415|111390|16
1733922320000|2024-12-11 13:05:20|111418.6|111393.6|111418.5|111393.5|111420.7|111395.7|111418.5|111393.5|8
1733922330000|2024-12-11 13:05:30|111419.3|111394.3|111428.4|111403.4|111434|111409|111419.1|111394.1|26
1733922340000|2024-12-11 13:05:40|111428.3|111403.3|111436.5|111411.5|111436.5|111411.5|111428.3|111403.3|21
1733922350000|2024-12-11 13:05:50|111437.8|111412.8|111429.7|111404.7|111437.8|111412.8|111429.4|111404.4|14
1733922360000|2024-12-11 13:06:00|111429.4|111404.4|111420.4|111395.4|111429.6|111404.6|111420.1|111395.1|22
1733922370000|2024-12-11 13:06:10|111420.7|111395.7|111415.6|111390.6|111421.5|111396.5|111415.6|111390.6|15
1733922380000|2024-12-11 13:06:20|111413.9|111388.9|111398.4|111373.4|111413.9|111388.9|111394.2|111369.2|26
1733922390000|2024-12-11 13:06:30|111397.3|111372.3|111403.7|111378.7|111404.9|111379.9|111395.8|111370.8|28
1733922400000|2024-12-11 13:06:40|111404.5|111379.5|111404.8|111379.8|111411.5|111386.5|111402.1|111377.1|32
1733922410000|2024-12-11 13:06:50|111406.2|111381.2|111398.2|111373.2|111407.8|111382.8|111395.3|111370.3|29
1733922420000|2024-12-11 13:07:00|111397.2|111372.2|111393.9|111368.9|111397.5|111372.5|111393|111368|19
1733922430000|2024-12-11 13:07:10|111394.7|111369.7|111389.5|111364.5|111396.4|111371.4|111387.9|111362.9|15
1733922440000|2024-12-11 13:07:20|111389.6|111364.6|111388.1|111363.1|111398.3|111373.3|111388.1|111363.1|26
1733922450000|2024-12-11 13:07:30|111388|111363|111386|111361|111388.1|111363.1|111386|111361|8
1733922460000|2024-12-11 13:07:40|111386.5|111361.5|111407.7|111382.7|111414.5|111389.5|111386.5|111361.5|20
1733922470000|2024-12-11 13:07:50|111406.5|111381.5|111423.3|111398.3|111424|111399|111406.5|111381.5|36
1733922480000|2024-12-11 13:08:00|111424.7|111399.7|111436.4|111411.4|111438.5|111413.5|111423.1|111398.1|34
1733922490000|2024-12-11 13:08:10|111434.6|111409.6|111432.2|111407.2|111435.1|111410.1|111431.2|111406.2|16
1733922500000|2024-12-11 13:08:20|111433.3|111408.3|111432.8|111407.8|111435.2|111410.2|111429.2|111404.2|41
1733922510000|2024-12-11 13:08:30|111431.2|111406.2|111435.5|111385.5|111447|111407.9|111431.1|111385|36
1733922520000|2024-12-11 13:08:40|111435.7|111385.7|111437.9|111387.9|111438.6|111388.6|111435.4|111385.4|15
1733922530000|2024-12-11 13:08:50|111438.2|111388.2|111438.5|111388.5|111438.9|111388.9|111438|111388|15
1733922540000|2024-12-11 13:09:00|111440.3|111390.3|111452|111402|111453|111403|111438|111388|17
1733922550000|2024-12-11 13:09:10|111454.2|111404.2|111461.5|111411.5|111461.9|111411.9|111450.6|111400.6|15
1733922560000|2024-12-11 13:09:20|111461.2|111411.2|111476.4|111426.4|111477.4|111427.4|111461.2|111411.2|27
1733922570000|2024-12-11 13:09:30|111474.7|111424.7|111470.3|111420.3|111477.9|111427.9|111468.5|111418.5|19
1733922580000|2024-12-11 13:09:40|111472.1|111422.1|111488.2|111438.2|111489.7|111439.7|111472.1|111422.1|30
1733922590000|2024-12-11 13:09:50|111488.1|111438.1|111490.6|111440.6|111493|111443|111487.8|111437.8|8
1733922600000|2024-12-11 13:10:00|111489.3|111439.3|111482.1|111432.1|111491.5|111441.5|111480.8|111430.8|22
1733922610000|2024-12-11 13:10:10|111482.6|111432.6|111483.6|111433.6|111483.6|111433.6|111476|111426|14
1733922620000|2024-12-11 13:10:20|111483.7|111433.7|111492|111442|111498.7|111448.7|111483.7|111433.7|34
1733922630000|2024-12-11 13:10:30|111492.2|111442.2|111497.2|111447.2|111497.3|111447.3|111492.2|111442.2|12
1733922640000|2024-12-11 13:10:40|111497.3|111447.3|111499.1|111449.1|111499.3|111449.3|111496.3|111446.3|12
1733922650000|2024-12-11 13:10:50|111499|111449|111496.1|111446.1|111502.8|111452.8|111494.9|111444.9|14
1733922660000|2024-12-11 13:11:00|111495|111445|111496.7|111446.7|111497.1|111447.1|111495|111445|7
1733922670000|2024-12-11 13:11:10|111496.4|111446.4|111497.2|111447.2|111497.3|111447.3|111495.8|111445.8|9
1733922680000|2024-12-11 13:11:20|111497.1|111447.1|111498.2|111448.2|111500.4|111450.4|111497.1|111447.1|22
1733922690000|2024-12-11 13:11:30|111499.3|111449.3|111481.6|111456.6|111502.5|111465.2|111478.1|111446.8|23
1733922700000|2024-12-11 13:11:40|111483.3|111458.3|111481.9|111456.9|111484.6|111459.6|111479.9|111454.9|11
1733922710000|2024-12-11 13:11:50|111482.8|111457.8|111482.5|111457.5|111488.3|111463.3|111479|111454|24
1733922720000|2024-12-11 13:12:00|111480.8|111455.8|111473.5|111448.5|111483.6|111458.6|111472.3|111447.3|26
1733922730000|2024-12-11 13:12:10|111473.6|111448.6|111463.1|111438.1|111477.8|111452.8|111461.7|111436.7|32
1733922740000|2024-12-11 13:12:20|111454.1|111429.1|111454.2|111429.2|111455.3|111430.3|111446.8|111421.8|31
1733922750000|2024-12-11 13:12:30|111454.3|111429.3|111460.6|111435.6|111464.1|111439.1|111448.3|111423.3|30
1733922760000|2024-12-11 13:12:40|111460.4|111435.4|111453.5|111428.5|111460.4|111435.4|111453.1|111428.1|27
1733922770000|2024-12-11 13:12:50|111454.8|111429.8|111458.7|111433.7|111458.7|111433.7|111453.7|111428.7|20
1733922780000|2024-12-11 13:13:00|111458.6|111433.6|111457.6|111432.6|111459.2|111434.2|111448.6|111423.6|22
1733922790000|2024-12-11 13:13:10|111457.4|111432.4|111463.8|111438.8|111467.3|111442.3|111457.1|111432.1|21
1733922800000|2024-12-11 13:13:20|111463.2|111438.2|111489.5|111464.5|111489.5|111464.5|111461.2|111436.2|32
1733922810000|2024-12-11 13:13:30|111485.5|111460.5|111491.6|111466.6|111491.6|111466.6|111484.3|111459.3|26
1733922820000|2024-12-11 13:13:40|111493.6|111468.6|111489.2|111464.2|111508.4|111483.4|111489.2|111464.2|31
1733922830000|2024-12-11 13:13:50|111487.9|111462.9|111488|111463|111489.3|111464.3|111477.3|111452.3|34
1733922840000|2024-12-11 13:14:00|111486.7|111461.7|111479.7|111454.7|111490.5|111465.5|111479.7|111454.7|24
1733922850000|2024-12-11 13:14:10|111480.6|111455.6|111483.2|111458.2|111483.5|111458.5|111480.3|111455.3|14
1733922860000|2024-12-11 13:14:20|111482.5|111457.5|111472.1|111447.1|111485|111460|111469.5|111444.5|25
1733922870000|2024-12-11 13:14:30|111473.6|111448.6|111458.6|111433.6|111473.6|111448.6|111458.6|111433.6|15
1733922880000|2024-12-11 13:14:40|111456.7|111431.7|111450.6|111425.6|111460.3|111435.3|111448.4|111423.4|34
1733922890000|2024-12-11 13:14:50|111450.8|111425.8|111448.3|111423.3|111456.5|111431.5|111442.5|111417.5|25
1733922900000|2024-12-11 13:15:00|111446.8|111421.8|111450.9|111425.9|111451.4|111426.4|111443.8|111418.8|25
1733922910000|2024-12-11 13:15:10|111451.9|111426.9|111455|111430|111458.3|111433.3|111451.9|111426.9|15
1733922920000|2024-12-11 13:15:20|111454.7|111429.7|111452.4|111427.4|111455.1|111430.1|111451.9|111426.9|22
1733922930000|2024-12-11 13:15:30|111453.7|111428.7|111455.4|111430.4|111459.7|111434.7|111449.7|111424.7|22
1733922940000|2024-12-11 13:15:40|111454.2|111429.2|111446.1|111421.1|111454.2|111429.2|111441.5|111416.5|34
1733922950000|2024-12-11 13:15:50|111443.2|111418.2|111450.6|111425.6|111450.6|111425.6|111442.8|111417.8|23
1733922960000|2024-12-11 13:16:00|111451.6|111426.6|111450.2|111425.2|111451.6|111426.6|111446.1|111421.1|17
1733922970000|2024-12-11 13:16:10|111448.1|111423.1|111458.5|111433.5|111458.5|111433.5|111448.1|111423.1|11
1733922980000|2024-12-11 13:16:20|111458.2|111433.2|111435.9|111410.9|111459.1|111434.1|111434.9|111409.9|24
1733922990000|2024-12-11 13:16:30|111435.7|111410.7|111434.2|111409.2|111435.7|111410.7|111420.9|111395.9|24
1733923000000|2024-12-11 13:16:40|111438.5|111413.5|111448.5|111423.5|111448.5|111423.5|111434.2|111409.2|34
1733923010000|2024-12-11 13:16:50|111451|111426|111459.1|111434.1|111461|111436|111446.2|111421.2|32
1733923020000|2024-12-11 13:17:00|111456|111431|111479.4|111429.4|111481.5|111440|111452.1|111417.6|30
1733923030000|2024-12-11 13:17:10|111482.3|111432.3|111469|111419|111482.3|111432.3|111469|111419|30
1733923040000|2024-12-11 13:17:20|111462.5|111412.5|111435.1|111385.1|111462.5|111412.5|111429|111379|34
1733923050000|2024-12-11 13:17:30|111435.5|111385.5|111464.8|111439.8|111464.8|111439.8|111434.6|111385.5|19
1733923060000|2024-12-11 13:17:40|111461.9|111436.9|111465.5|111440.5|111467.8|111442.8|111460.8|111435.8|13
1733923070000|2024-12-11 13:17:50|111465.1|111440.1|111449.3|111424.3|111465.1|111440.1|111448.4|111423.4|22
1733923080000|2024-12-11 13:18:00|111449.5|111424.5|111444.4|111419.4|111453.3|111428.3|111444.4|111419.4|17
1733923090000|2024-12-11 13:18:10|111445.2|111420.2|111455.2|111430.2|111458.4|111433.4|111441.1|111416.1|24
1733923100000|2024-12-11 13:18:20|111455.7|111430.7|111467.1|111442.1|111471.4|111446.4|111455.7|111430.7|24
1733923110000|2024-12-11 13:18:30|111468|111443|111465.7|111440.7|111468.1|111443.1|111461.3|111436.3|15
1733923120000|2024-12-11 13:18:40|111467.2|111442.2|111464.7|111439.7|111467.5|111442.5|111464|111439|8
1733923130000|2024-12-11 13:18:50|111464.1|111439.1|111465.8|111440.8|111466.3|111441.3|111464.1|111439.1|10
1733923140000|2024-12-11 13:19:00|111466.1|111441.1|111466.5|111441.5|111479.2|111454.2|111462.5|111437.5|22
1733923150000|2024-12-11 13:19:10|111465.1|111440.1|111461.4|111436.4|111465.7|111440.7|111454.4|111429.4|23
1733923160000|2024-12-11 13:19:20|111460.2|111435.2|111455.4|111430.4|111460.2|111435.2|111455.1|111430.1|11
1733923170000|2024-12-11 13:19:30|111454.3|111429.3|111459.3|111434.3|111459.4|111434.4|111451.8|111426.8|20
1733923180000|2024-12-11 13:19:40|111459.2|111434.2|111452.9|111427.9|111459.2|111434.2|111452.8|111427.8|11
1733923190000|2024-12-11 13:19:50|111452.7|111427.7|111453.5|111428.5|111458.4|111433.4|111450|111425|19
1733923200000|2024-12-11 13:20:00|111452.1|111427.1|111441.9|111416.9|111452.1|111427.1|111435.5|111410.5|26
1733923210000|2024-12-11 13:20:10|111442.5|111417.5|111457|111432|111457|111432|111438.9|111413.9|20
1733923220000|2024-12-11 13:20:20|111452.5|111427.5|111451.6|111426.6|111454.6|111429.6|111449.4|111424.4|19
1733923230000|2024-12-11 13:20:30|111453.3|111428.3|111452.3|111427.3|111455.2|111430.2|111451.3|111426.3|18
1733923240000|2024-12-11 13:20:40|111451|111426|111468.5|111418.5|111470.7|111428.8|111450|111414.9|14
1733923250000|2024-12-11 13:20:50|111467.5|111417.5|111463.1|111413.1|111469.9|111419.9|111460.3|111410.3|21
1733923260000|2024-12-11 13:21:00|111462.9|111412.9|111457.8|111407.8|111464.6|111414.6|111457.8|111407.8|12
1733923270000|2024-12-11 13:21:10|111457.4|111407.4|111441.6|111391.6|111457.4|111407.4|111441.2|111391.2|26
1733923280000|2024-12-11 13:21:20|111443|111393|111446.9|111396.9|111448.2|111398.2|111443|111393|14
1733923290000|2024-12-11 13:21:30|111445.5|111395.5|111442|111392|111446.6|111396.6|111441|111391|15
1733923300000|2024-12-11 13:21:40|111441.7|111391.7|111440.2|111390.2|111444.3|111394.3|111435.9|111385.9|28
1733923310000|2024-12-11 13:21:50|111441.9|111391.9|111442.8|111392.8|111448.6|111398.6|111436.1|111386.1|36
1733923320000|2024-12-11 13:22:00|111440.6|111390.6|111428.3|111378.3|111443|111393|111426.5|111376.5|33
1733923330000|2024-12-11 13:22:10|111429.3|111379.3|111419|111369|111429.3|111379.3|111411.7|111361.7|27
1733923340000|2024-12-11 13:22:20|111419.9|111369.9|111418.7|111368.7|111421.4|111371.4|111412.4|111362.4|22
1733923350000|2024-12-11 13:22:30|111418.5|111368.5|111419.5|111369.5|111420.4|111370.4|111418.2|111368.2|10
1733923360000|2024-12-11 13:22:40|111417.3|111367.3|111418.7|111368.7|111419.8|111369.8|111413.5|111363.5|14
1733923370000|2024-12-11 13:22:50|111418.9|111368.9|111419.7|111369.7|111419.7|111369.7|111418.6|111368.6|9
1733923380000|2024-12-11 13:23:00|111420.3|111370.3|111427.2|111377.2|111432.7|111382.7|111420.3|111370.3|29
1733923390000|2024-12-11 13:23:10|111426.3|111376.3|111435.7|111385.7|111440|111390|111426.3|111376.3|22
1733923400000|2024-12-11 13:23:20|111438.1|111388.1|111431|111381|111442.2|111392.2|111431|111381|14
1733923410000|2024-12-11 13:23:30|111430.8|111380.8|111432|111382|111443|111393|111430.8|111380.8|15
1733923420000|2024-12-11 13:23:40|111432.9|111382.9|111431.1|111381.1|111434.7|111384.7|111429.2|111379.2|8
1733923430000|2024-12-11 13:23:50|111432.1|111382.1|111432|111382|111435.9|111385.9|111431.5|111381.5|21
1733923440000|2024-12-11 13:24:00|111433.4|111383.4|111427|111377|111433.4|111383.4|111426|111376|19
1733923450000|2024-12-11 13:24:10|111426.4|111376.4|111428.5|111378.5|111429.5|111379.5|111426.4|111376.4|17
1733923460000|2024-12-11 13:24:20|111429.5|111379.5|111428.7|111378.7|111431.5|111381.5|111417.9|111367.9|29
1733923470000|2024-12-11 13:24:30|111427|111377|111423.2|111373.2|111430.2|111380.2|111423.2|111373.2|22
1733923480000|2024-12-11 13:24:40|111424.2|111374.2|111416.1|111366.1|111424.2|111374.2|111413.1|111363.1|25
1733923490000|2024-12-11 13:24:50|111417.6|111367.6|111425.5|111375.5|111428.5|111378.5|111416.7|111366.7|24
1733923500000|2024-12-11 13:25:00|111426.6|111376.6|111427.5|111377.5|111433.5|111383.5|111423.4|111373.4|30
1733923510000|2024-12-11 13:25:10|111425.9|111375.9|111430.6|111380.6|111431.4|111381.4|111419.5|111369.5|35
1733923520000|2024-12-11 13:25:20|111428.9|111378.9|111426.6|111376.6|111430.7|111380.7|111414.4|111364.4|40
1733923530000|2024-12-11 13:25:30|111425.1|111375.1|111425|111375|111430|111380|111425|111375|13
1733923540000|2024-12-11 13:25:40|111423.5|111373.5|111412.8|111362.8|111425.5|111375.5|111408.4|111358.4|28
1733923550000|2024-12-11 13:25:50|111413.4|111363.4|111409.2|111359.2|111415.3|111365.3|111402.8|111352.8|26
1733923560000|2024-12-11 13:26:00|111415.6|111365.6|111412.9|111362.9|111422.9|111372.9|111407.8|111357.8|27
1733923570000|2024-12-11 13:26:10|111413.9|111363.9|111412.8|111362.8|111415.4|111365.4|111412|111362|10
1733923580000|2024-12-11 13:26:20|111413.1|111363.1|111414.1|111364.1|111421.7|111371.7|111413.1|111363.1|24
1733923590000|2024-12-11 13:26:30|111413.8|111363.8|111414|111364|111415.4|111365.4|111409.1|111359.1|36
1733923600000|2024-12-11 13:26:40|111413.7|111363.7|111405.9|111355.9|111414|111364|111401.2|111351.2|42
1733923610000|2024-12-11 13:26:50|111401|111351|111403|111353|111405.5|111355.5|111397.9|111347.9|31
1733923620000|2024-12-11 13:27:00|111403.9|111353.9|111402.7|111352.7|111405.4|111355.4|111398.8|111348.8|22
1733923630000|2024-12-11 13:27:10|111403.6|111353.6|111406.7|111356.7|111420.2|111370.2|111399.2|111349.2|27
1733923640000|2024-12-11 13:27:20|111404.9|111354.9|111411|111361|111415.9|111365.9|111404.9|111354.9|23
1733923650000|2024-12-11 13:27:30|111411.1|111361.1|111404.6|111354.6|111434.4|111361.3|111403.8|111332.4|24
1733923660000|2024-12-11 13:27:40|111407.5|111357.5|111400|111350|111438.8|111359.3|111400|111331.8|39
1733923670000|2024-12-11 13:27:50|111406.5|111356.5|111403.4|111353.4|111410.6|111360.6|111394.4|111344.4|44
1733923680000|2024-12-11 13:28:00|111399.4|111349.4|111392.4|111342.4|111405.1|111355.1|111381.3|111331.3|45
1733923690000|2024-12-11 13:28:10|111394.6|111344.6|111387.4|111337.4|111420|111347.8|111384.7|111324.6|33
1733923700000|2024-12-11 13:28:20|111390.6|111340.6|111372.7|111322.7|111413.8|111343.2|111371.6|111316.8|53
1733923710000|2024-12-11 13:28:30|111377.6|111327.6|111373|111323|111422.4|111337.4|111373|111310.8|39
1733923720000|2024-12-11 13:28:40|111375.8|111325.8|111424.9|111263.3|111424.9|111325.8|111372.4|111263.3|50
1733923730000|2024-12-11 13:28:50|111425.1|111273.8|111433.9|111316.1|111440.3|111316.1|111420.2|111273.8|27
1733923740000|2024-12-11 13:29:00|111429.1|111314.6|111378.4|111328.4|111442.3|111331.4|111370.1|111267.5|29
1733923750000|2024-12-11 13:29:10|111391.1|111293.4|111451|111267.9|111451|111332.6|111369.3|111266.9|26
1733923760000|2024-12-11 13:29:20|111443.2|111270.8|111478.5|111288.8|111480.2|111306|111443.2|111270.8|32
1733923770000|2024-12-11 13:29:30|111469|111269|111504.3|111304.3|111511.5|111311.5|111464.5|111264.5|33
1733923780000|2024-12-11 13:29:40|111504.5|111304.5|111491.5|111291.5|111511.8|111311.8|111489.7|111289.7|20
1733923790000|2024-12-11 13:29:50|111492.7|111292.7|111482.6|111282.6|111493.7|111293.7|111439.6|111239.6|14
1733923800000|2024-12-11 13:30:00|111480.9|111280.9|111432.1|111232.1|111513.6|111313.6|111296.2|111096.2|66
1733923810000|2024-12-11 13:30:10|111431|111231|111404.4|111204.4|111517.3|111317.3|111382.8|111182.8|73
1733923820000|2024-12-11 13:30:20|111416.6|111216.6|111477.4|111277.4|111485.8|111285.8|111410|111210|58
1733923830000|2024-12-11 13:30:30|111476.2|111276.2|111517.4|111317.4|111520.7|111320.7|111445.4|111245.4|66
1733923840000|2024-12-11 13:30:40|111515.8|111315.8|111462.9|111289.3|111530.9|111341.6|111452.4|111273.4|60
1733923850000|2024-12-11 13:30:50|111461.2|111291.1|111532.9|111387.4|111534.6|111389.2|111444.6|111285.1|51
1733923860000|2024-12-11 13:31:00|111532.3|111382.6|111440.1|111291.5|111534.9|111386.3|111435.2|111257.3|60
1733923870000|2024-12-11 13:31:10|111439.5|111287.7|111412.6|111280.1|111468.7|111334.6|111408.1|111280.1|53
1733923880000|2024-12-11 13:31:20|111411.4|111279|111422.2|111310.8|111427.5|111314.9|111389.1|111261.2|41
1733923890000|2024-12-11 13:31:30|111420.7|111308.8|111335.8|111285.8|111421.7|111311.8|111328.3|111249.1|43
1733923900000|2024-12-11 13:31:40|111338.2|111288.2|111370.4|111320.4|111370.4|111320.4|111338.2|111288.2|36
1733923910000|2024-12-11 13:31:50|111372.7|111322.7|111372.8|111322.8|111389.3|111339.3|111359.3|111309.3|46
1733923920000|2024-12-11 13:32:00|111374.6|111324.6|111363.8|111313.8|111380.1|111330.1|111355.7|111305.7|57
1733923930000|2024-12-11 13:32:10|111365.5|111315.5|111390.1|111340.1|111393.4|111343.4|111360.7|111310.7|46
1733923940000|2024-12-11 13:32:20|111392.3|111342.3|111444.6|111394.6|111453|111403|111380.1|111335.6|49
1733923950000|2024-12-11 13:32:30|111447.4|111397.4|111436.3|111386.3|111447.4|111397.4|111431.1|111381.1|28
1733923960000|2024-12-11 13:32:40|111440.3|111390.3|111453|111403|111455.7|111405.7|111429.9|111379.9|29
1733923970000|2024-12-11 13:32:50|111456.2|111406.2|111467.1|111417.1|111474.9|111424.9|111454.5|111404.5|33
1733923980000|2024-12-11 13:33:00|111469.8|111419.8|111414.9|111364.9|111477|111427|111405|111355|33
1733923990000|2024-12-11 13:33:10|111411.6|111361.6|111427.7|111377.7|111446.2|111396.2|111411.6|111361.6|29
1733924000000|2024-12-11 13:33:20|111427.2|111377.2|111352.5|111302.5|111430.2|111380.2|111346.9|111296.9|31
1733924010000|2024-12-11 13:33:30|111356.9|111306.9|111428.4|111378.4|111431.8|111381.8|111355|111306.9|48
1733924020000|2024-12-11 13:33:40|111428.1|111378.1|111394.7|111369.7|111428.5|111378.5|111384.6|111334.6|50
1733924030000|2024-12-11 13:33:50|111400|111350|111413.6|111363.6|111416.3|111376|111375.6|111325.6|48
1733924040000|2024-12-11 13:34:00|111412|111362|111367.5|111317.5|111412|111362|111355.9|111305.9|48
1733924050000|2024-12-11 13:34:10|111365.8|111315.8|111380.2|111330.2|111382.4|111332.4|111365.8|111315.8|45
1733924060000|2024-12-11 13:34:20|111378.9|111328.9|111397.6|111347.6|111397.6|111347.6|111373.5|111323.5|47
1733924070000|2024-12-11 13:34:30|111394.1|111344.1|111394|111344|111396.6|111346.6|111383.7|111333.7|53
1733924080000|2024-12-11 13:34:40|111396.8|111346.8|111388|111338|111397.4|111347.4|111364.7|111314.7|43
1733924090000|2024-12-11 13:34:50|111392|111342|111403.2|111353.2|111404.5|111354.5|111381|111331|50
1733924100000|2024-12-11 13:35:00|111406.5|111356.5|111433.7|111383.7|111438.1|111388.1|111401|111351|42
1733924110000|2024-12-11 13:35:10|111431.1|111381.1|111432|111382|111457.1|111407.1|111418.7|111379.9|55
1733924120000|2024-12-11 13:35:20|111432.6|111382.6|111397.1|111372.1|111432.6|111382.6|111395.3|111358.7|56
1733924130000|2024-12-11 13:35:30|111401.3|111376.3|111373.4|111348.4|111401.3|111376.3|111364.2|111339.2|47
1733924140000|2024-12-11 13:35:40|111372.1|111347.1|111355.7|111330.7|111376.7|111351.7|111352.2|111327.2|51
1733924150000|2024-12-11 13:35:50|111356.9|111331.9|111350.3|111325.3|111381.4|111356.4|111350.3|111325.3|42
1733924160000|2024-12-11 13:36:00|111349|111324|111315.3|111290.3|111350.5|111325.5|111314.5|111289.5|49
1733924170000|2024-12-11 13:36:10|111313.5|111288.5|111327.9|111302.9|111328.1|111303.1|111303.4|111278.4|47
1733924180000|2024-12-11 13:36:20|111326.4|111301.4|111290.9|111265.9|111332.1|111307.1|111283.1|111258.1|54
1733924190000|2024-12-11 13:36:30|111289.9|111264.9|111318.1|111268.1|111331.5|111305.7|111288.9|111263.9|67
1733924200000|2024-12-11 13:36:40|111326.7|111276.7|111288.9|111263.9|111328.1|111290.6|111286.4|111243.1|67
1733924210000|2024-12-11 13:36:50|111294|111269|111301.2|111251.2|111314.7|111272.3|111284.4|111251.2|47
1733924220000|2024-12-11 13:37:00|111297.3|111247.3|111299.4|111249.4|111300.1|111256.3|111264.8|111229.5|51
1733924230000|2024-12-11 13:37:10|111297.6|111247.6|111242.1|111217.1|111297.6|111247.6|111237.4|111203.9|52
1733924240000|2024-12-11 13:37:20|111240.3|111215.3|111250.1|111225.1|111267.3|111237.7|111226.2|111189.7|49
1733924250000|2024-12-11 13:37:30|111247.4|111222.4|111276.2|111251.2|111276.2|111251.2|111247.4|111216.7|45
1733924260000|2024-12-11 13:37:40|111274.7|111249.7|111280.9|111255.9|111292.7|111267.7|111273.6|111248.6|36
1733924270000|2024-12-11 13:37:50|111279.4|111254.4|111241.6|111216.6|111280.9|111255.9|111239.9|111200.4|40
1733924280000|2024-12-11 13:38:00|111240.7|111215.7|111220.6|111170.6|111249.2|111216.8|111219.5|111169.5|44
1733924290000|2024-12-11 13:38:10|111224.2|111174.2|111219.9|111169.9|111249.6|111212.3|111205.3|111161.4|53
1733924300000|2024-12-11 13:38:20|111220.8|111170.8|111212.7|111187.7|111223.1|111190.2|111201.9|111164.2|45
1733924310000|2024-12-11 13:38:30|111213.3|111188.3|111225.7|111200.7|111234.8|111209.8|111213.3|111188.3|37
1733924320000|2024-12-11 13:38:40|111224.9|111199.9|111285.5|111235.5|111288.6|111240.3|111214.7|111187.4|55
1733924330000|2024-12-11 13:38:50|111283.9|111233.9|111286|111261|111309.9|111278.2|111270.7|111230.8|55
1733924340000|2024-12-11 13:39:00|111281.8|111256.8|111293.1|111243.1|111304.1|111265.8|111279.1|111235.7|51
1733924350000|2024-12-11 13:39:10|111295|111245|111304.7|111279.7|111316.9|111283|111292.3|111244.9|45
1733924360000|2024-12-11 13:39:20|111303.8|111278.8|111273.3|111248.3|111306.5|111281.5|111270.3|111245.3|36
1733924370000|2024-12-11 13:39:30|111273|111248|111315.7|111265.7|111319.1|111282.4|111272.9|111247.9|32
1733924380000|2024-12-11 13:39:40|111318.7|111268.7|111296.9|111246.9|111318.7|111277.1|111289.2|111246.9|29
1733924390000|2024-12-11 13:39:50|111295.5|111245.5|111319.2|111269.2|111319.2|111283.7|111281.1|111242.2|45
1733924400000|2024-12-11 13:40:00|111319.9|111269.9|111368.2|111318.2|111368.2|111318.2|111318.6|111268.6|42
1733924410000|2024-12-11 13:40:10|111365.3|111340.3|111341.9|111316.9|111381.5|111342.8|111341.9|111316.9|54
1733924420000|2024-12-11 13:40:20|111343.7|111318.7|111355.4|111330.4|111365.8|111340.8|111339|111314|48
1733924430000|2024-12-11 13:40:30|111349.7|111324.7|111358.5|111333.5|111358.5|111333.5|111338.6|111313.6|31
1733924440000|2024-12-11 13:40:40|111357.4|111332.4|111353.5|111328.5|111365.9|111340.9|111349.5|111324.5|41
1733924450000|2024-12-11 13:40:50|111351.5|111326.5|111356.2|111331.2|111363.3|111338.3|111351.5|111326.5|34
1733924460000|2024-12-11 13:41:00|111355|111330|111342.4|111317.4|111355.4|111330.4|111336.6|111311.6|41
1733924470000|2024-12-11 13:41:10|111342.5|111317.5|111370.3|111345.3|111382.6|111357.6|111342.5|111317.5|39
1733924480000|2024-12-11 13:41:20|111371.5|111346.5|111376.8|111351.8|111383.8|111358.8|111365.4|111340.4|35
1733924490000|2024-12-11 13:41:30|111376.3|111351.3|111375.7|111350.7|111385.5|111360.5|111350.4|111325.4|46
1733924500000|2024-12-11 13:41:40|111374.6|111349.6|111347.2|111322.2|111382.1|111357.1|111347.2|111322.2|57
1733924510000|2024-12-11 13:41:50|111345.9|111320.9|111331.9|111306.9|111350.4|111325.4|111329.8|111304.8|35
1733924520000|2024-12-11 13:42:00|111333.1|111308.1|111278.7|111253.7|111333.1|111308.1|111272.5|111247.5|54
1733924530000|2024-12-11 13:42:10|111279.3|111254.3|111250.3|111225.3|111285.7|111260.7|111243.2|111218.2|61
1733924540000|2024-12-11 13:42:20|111250.6|111225.6|111237.5|111212.5|111252.3|111227.3|111232|111207|52
1733924550000|2024-12-11 13:42:30|111239.1|111214.1|111248.7|111223.7|111255.2|111230.2|111239.1|111214.1|36
1733924560000|2024-12-11 13:42:40|111245.1|111220.1|111216.2|111191.2|111245.1|111220.1|111212.9|111187.9|47
1733924570000|2024-12-11 13:42:50|111214.7|111189.7|111217.7|111192.7|111223.9|111198.9|111214.7|111189.7|37
1733924580000|2024-12-11 13:43:00|111214.9|111189.9|111180.7|111155.7|111214.9|111189.9|111174.3|111149.3|56
1733924590000|2024-12-11 13:43:10|111182.2|111157.2|111174.7|111149.7|111198.4|111173.4|111174.7|111149.7|47
1733924600000|2024-12-11 13:43:20|111175.9|111150.9|111188.7|111163.7|111200.9|111168.8|111168.4|111143.4|46
1733924610000|2024-12-11 13:43:30|111187.8|111162.8|111204.1|111154.1|111204.1|111169.1|111175.3|111150.3|50
1733924620000|2024-12-11 13:43:40|111204.6|111154.6|111183.1|111158.1|111204.6|111164.2|111183.1|111151.1|19
1733924630000|2024-12-11 13:43:50|111184.6|111159.6|111185.3|111160.3|111188|111163|111180.8|111155.8|25
1733924640000|2024-12-11 13:44:00|111183.8|111158.8|111191.2|111166.2|111204|111179|111179.5|111154.5|52
1733924650000|2024-12-11 13:44:10|111192.4|111167.4|111197.1|111147.1|111208|111167.4|111179.5|111138.4|35
1733924660000|2024-12-11 13:44:20|111198.2|111148.2|111171.6|111121.6|111198.2|111148.2|111171.6|111121.6|32
1733924670000|2024-12-11 13:44:30|111175.6|111125.6|111153.1|111103.1|111175.6|111125.6|111145|111095|33
1733924680000|2024-12-11 13:44:40|111157|111107|111192.5|111142.5|111196.8|111146.8|111157|111107|49
1733924690000|2024-12-11 13:44:50|111193.3|111143.3|111148.9|111098.9|111198.9|111148.9|111138|111088|45
1733924700000|2024-12-11 13:45:00|111150|111100|111120.9|111070.9|111150|111100|111115.2|111065.2|58
1733924710000|2024-12-11 13:45:10|111120.5|111070.5|111103.5|111053.5|111121.5|111071.5|111103.5|111053.5|41
1733924720000|2024-12-11 13:45:20|111101.6|111051.6|111078.3|111028.3|111102.7|111052.7|111068.7|111018.7|49
1733924730000|2024-12-11 13:45:30|111077.2|111027.2|111098|111048|111098|111048|111066|111016|44
1733924740000|2024-12-11 13:45:40|111098.4|111048.4|111053.7|111003.7|111098.4|111048.4|111052.1|111002.1|56
1733924750000|2024-12-11 13:45:50|111052.1|111002.1|111080.3|111030.3|111082|111032|111052.1|111002.1|53
1733924760000|2024-12-11 13:46:00|111078.6|111028.6|111076|111026|111084.2|111034.2|111075.8|111025.8|38
1733924770000|2024-12-11 13:46:10|111076.3|111026.3|111115.6|111065.6|111115.6|111065.6|111070.9|111020.9|40
1733924780000|2024-12-11 13:46:20|111114|111064|111136.4|111086.4|111141.5|111091.5|111110.2|111060.2|48
1733924790000|2024-12-11 13:46:30|111135|111085|111122.8|111072.8|111136.9|111086.9|111118.1|111068.1|29
1733924800000|2024-12-11 13:46:40|111123|111073|111119|111069|111123|111073|111106.9|111056.9|48
1733924810000|2024-12-11 13:46:50|111119.6|111069.6|111087.2|111037.2|111125.8|111075.8|111087.2|111037.2|49
1733924820000|2024-12-11 13:47:00|111086.3|111036.3|111088|111038|111102.2|111052.2|111083.1|111033.1|54
1733924830000|2024-12-11 13:47:10|111089.2|111039.2|111099.4|111049.4|111099.7|111049.7|111081.4|111031.4|33
1733924840000|2024-12-11 13:47:20|111092.1|111042.1|111062.1|111012.1|111092.1|111042.1|111061.7|111011.7|31
1733924850000|2024-12-11 13:47:30|111060.8|111010.8|111073.2|111023.2|111075.8|111025.8|111056.7|111006.7|37
1733924860000|2024-12-11 13:47:40|111071|111021|111055.4|111005.4|111071|111021|111055.4|111005.4|38
1733924870000|2024-12-11 13:47:50|111054.9|111004.9|111077.4|111027.4|111077.4|111027.4|111054.8|111004.8|33
1733924880000|2024-12-11 13:48:00|111077.1|111027.1|111074.7|111024.7|111077.1|111027.1|111072.9|111022.9|18
1733924890000|2024-12-11 13:48:10|111072.9|111022.9|111070|111020|111072.9|111022.9|111063.2|111013.2|27
1733924900000|2024-12-11 13:48:20|111070.5|111020.5|111081.5|111031.5|111081.5|111031.5|111065|111015|30
1733924910000|2024-12-11 13:48:30|111089.5|111039.5|111129.9|111079.9|111134.4|111084.4|111088.3|111038.3|59
1733924920000|2024-12-11 13:48:40|111128.1|111078.1|111112.3|111062.3|111128.9|111078.9|111112.3|111062.3|29
1733924930000|2024-12-11 13:48:50|111114.6|111064.6|111135.4|111085.4|111137.1|111087.1|111107.6|111057.6|49
1733924940000|2024-12-11 13:49:00|111136.7|111086.7|111136.3|111086.3|111148.4|111098.4|111132|111082|41
1733924950000|2024-12-11 13:49:10|111134.9|111084.9|111167.3|111117.3|111167.3|111117.3|111127.2|111077.2|44
1733924960000|2024-12-11 13:49:20|111166.7|111116.7|111169|111119|111170.8|111120.8|111154.3|111104.3|31
1733924970000|2024-12-11 13:49:30|111167.3|111117.3|111134.9|111084.9|111167.3|111117.3|111134.9|111084.9|34
1733924980000|2024-12-11 13:49:40|111133.5|111083.5|111137.5|111087.5|111137.5|111087.5|111128|111078|24
1733924990000|2024-12-11 13:49:50|111139.4|111089.4|111143|111093|111143|111093|111123|111073|39
1733925000000|2024-12-11 13:50:00|111143.5|111093.5|111146.9|111096.9|111156.6|111106.6|111142.3|111092.3|29
1733925010000|2024-12-11 13:50:10|111147.2|111097.2|111119.1|111069.1|111147.2|111097.2|111118.4|111068.4|37
1733925020000|2024-12-11 13:50:20|111120.5|111070.5|111149.5|111099.5|111149.8|111099.8|111120.5|111070.5|34
1733925030000|2024-12-11 13:50:30|111149.4|111099.4|111135.4|111085.4|111149.5|111099.5|111127.3|111077.3|44
1733925040000|2024-12-11 13:50:40|111133.6|111083.6|111127.5|111077.5|111134.7|111084.7|111122.3|111072.3|36
1733925050000|2024-12-11 13:50:50|111127.4|111077.4|111155.1|111105.1|111155.1|111105.1|111124.6|111074.6|36
1733925060000|2024-12-11 13:51:00|111154.6|111104.6|111157.9|111107.9|111160.4|111110.4|111154.2|111104.2|10
1733925070000|2024-12-11 13:51:10|111160.2|111110.2|111153.3|111103.3|111160.2|111110.2|111146.2|111096.2|37
1733925080000|2024-12-11 13:51:20|111154.6|111104.6|111159.7|111109.7|111160.8|111110.8|111133.8|111083.8|27
1733925090000|2024-12-11 13:51:30|111158.1|111108.1|111156.9|111106.9|111160.4|111110.4|111155.4|111105.4|16
1733925100000|2024-12-11 13:51:40|111159.1|111109.1|111179.1|111129.1|111179.1|111129.1|111159.1|111109.1|28
1733925110000|2024-12-11 13:51:50|111178.7|111128.7|111183.9|111133.9|111188.4|111138.4|111177.1|111127.1|23
1733925120000|2024-12-11 13:52:00|111189.1|111139.1|111201.5|111151.5|111209.6|111159.6|111187.3|111137.3|34
1733925130000|2024-12-11 13:52:10|111200.9|111150.9|111214.5|111164.5|111222.5|111172.5|111200.9|111150.9|29
1733925140000|2024-12-11 13:52:20|111213.9|111163.9|111212|111162|111214.5|111164.5|111197|111147|39
1733925150000|2024-12-11 13:52:30|111210.3|111160.3|111214.8|111164.8|111216.5|111166.5|111208.9|111158.9|36
1733925160000|2024-12-11 13:52:40|111213.4|111163.4|111203.7|111178.7|111213.4|111181|111198.3|111163.2|45
1733925170000|2024-12-11 13:52:50|111201.6|111176.6|111218.6|111193.6|111218.6|111193.6|111201.6|111176.6|34
1733925180000|2024-12-11 13:53:00|111218.7|111193.7|111218.5|111193.5|111218.7|111193.7|111212.2|111187.2|28
1733925190000|2024-12-11 13:53:10|111219.8|111194.8|111222.3|111197.3|111223|111198|111218.7|111193.7|19
1733925200000|2024-12-11 13:53:20|111221.8|111196.8|111234.5|111209.5|111235.9|111210.9|111219.8|111194.8|28
1733925210000|2024-12-11 13:53:30|111236.6|111211.6|111239.1|111214.1|111239.1|111214.1|111235.5|111210.5|19
1733925220000|2024-12-11 13:53:40|111239.2|111214.2|111234.5|111209.5|111239.2|111214.2|111231.4|111206.4|14
1733925230000|2024-12-11 13:53:50|111233.1|111208.1|111219.8|111194.8|111233.1|111208.1|111217.5|111192.5|36
1733925240000|2024-12-11 13:54:00|111219.9|111194.9|111223.8|111198.8|111236|111211|111218.7|111193.7|30
1733925250000|2024-12-11 13:54:10|111225.1|111200.1|111224.5|111199.5|111228.2|111203.2|111218.2|111193.2|21
1733925260000|2024-12-11 13:54:20|111222.9|111197.9|111208.9|111183.9|111228.8|111203.8|111208.9|111183.9|36
1733925270000|2024-12-11 13:54:30|111210|111185|111215|111165|111218.2|111185.5|111205.3|111161.5|30
1733925280000|2024-12-11 13:54:40|111214.5|111164.5|111171.6|111146.6|111215.2|111165.2|111166.9|111141.9|45
1733925290000|2024-12-11 13:54:50|111171.8|111146.8|111183|111158|111183|111158|111164.8|111139.8|30
1733925300000|2024-12-11 13:55:00|111180.9|111155.9|111189.1|111164.1|111197.9|111172.9|111177.8|111152.8|31
1733925310000|2024-12-11 13:55:10|111188.7|111163.7|111183.9|111158.9|111192.6|111167.6|111182.2|111157.2|30
1733925320000|2024-12-11 13:55:20|111183.6|111158.6|111186.5|111161.5|111196.7|111171.7|111170.1|111136.2|46
1733925330000|2024-12-11 13:55:30|111185.5|111160.5|111180.3|111155.3|111186.4|111161.4|111159.8|111134.8|38
1733925340000|2024-12-11 13:55:40|111181.7|111156.7|111183.7|111158.7|111184.9|111159.9|111179.3|111154.3|20
1733925350000|2024-12-11 13:55:50|111184.1|111159.1|111167.6|111142.6|111184.1|111159.1|111165.2|111140.2|21
1733925360000|2024-12-11 13:56:00|111167.1|111142.1|111169.2|111144.2|111175.2|111150.2|111165.6|111140.6|29
1733925370000|2024-12-11 13:56:10|111168.1|111143.1|111158.3|111133.3|111168.1|111143.1|111154.4|111129.4|27
1733925380000|2024-12-11 13:56:20|111157|111132|111164.4|111139.4|111164.4|111139.4|111152|111127|28
1733925390000|2024-12-11 13:56:30|111164.9|111139.9|111163.4|111138.4|111164.9|111139.9|111159.5|111134.5|11
1733925400000|2024-12-11 13:56:40|111163.6|111138.6|111165.3|111140.3|111168.6|111143.6|111160.9|111135.9|27
1733925410000|2024-12-11 13:56:50|111162.4|111137.4|111126.1|111101.1|111162.4|111137.4|111120.8|111095.8|47
1733925420000|2024-12-11 13:57:00|111124.3|111099.3|111111.4|111086.4|111124.3|111099.3|111088.1|111063.1|51
1733925430000|2024-12-11 13:57:10|111112.1|111087.1|111140.1|111115.1|111143.5|111118.5|111108.2|111083.2|43
1733925440000|2024-12-11 13:57:20|111139|111114|111138.7|111113.7|111143.7|111118.7|111136.1|111111.1|26
1733925450000|2024-12-11 13:57:30|111138.2|111113.2|111142.8|111117.8|111147.7|111122.7|111134.5|111109.5|42
1733925460000|2024-12-11 13:57:40|111143.4|111118.4|111139.8|111114.8|111144.4|111119.4|111136.3|111111.3|39
1733925470000|2024-12-11 13:57:50|111140|111115|111147.5|111122.5|111147.7|111122.7|111139.1|111114.1|33
1733925480000|2024-12-11 13:58:00|111147.8|111122.8|111155.9|111130.9|111158.3|111133.3|111146|111121|42
1733925490000|2024-12-11 13:58:10|111154.9|111129.9|111174|111149|111176.2|111151.2|111154.9|111129.9|34
1733925500000|2024-12-11 13:58:20|111175|111150|111167.9|111142.9|111178.9|111153.9|111167.9|111142.9|33
1733925510000|2024-12-11 13:58:30|111165.4|111140.4|111151.9|111126.9|111165.4|111140.4|111151.4|111126.4|46
1733925520000|2024-12-11 13:58:40|111151.7|111126.7|111145.6|111120.6|111154.4|111129.4|111142.3|111117.3|44
1733925530000|2024-12-11 13:58:50|111144.9|111119.9|111157.8|111132.8|111160.6|111135.6|111143.9|111118.9|42
1733925540000|2024-12-11 13:59:00|111158.8|111133.8|111149|111124|111164.1|111139.1|111145.7|111120.7|56
1733925550000|2024-12-11 13:59:10|111148.9|111123.9|111158.6|111133.6|111159.2|111134.2|111138|111113|39
1733925560000|2024-12-11 13:59:20|111158.1|111133.1|111168.4|111143.4|111172.3|111147.3|111155.1|111130.1|37
1733925570000|2024-12-11 13:59:30|111167.4|111142.4|111158|111133|111168.5|111143.5|111154.1|111129.1|32
1733925580000|2024-12-11 13:59:40|111159.4|111134.4|111160.4|111135.4|111162.6|111137.6|111156.6|111131.6|27
1733925590000|2024-12-11 13:59:50|111160.6|111135.6|111161|111136|111162.1|111137.1|111154.9|111129.9|20
1733925600000|2024-12-11 14:00:00|111171.4|111146.4|111134.8|111109.8|111171.4|111146.4|111132.8|111107.8|49
1733925610000|2024-12-11 14:00:10|111133.8|111108.8|111141.3|111116.3|111146.8|111121.8|111133.1|111108.1|41
1733925620000|2024-12-11 14:00:20|111142.3|111117.3|111163.5|111138.5|111163.5|111138.5|111142.3|111117.3|25
1733925630000|2024-12-11 14:00:30|111163.8|111138.8|111135|111110|111163.8|111138.8|111128.9|111103.9|34
1733925640000|2024-12-11 14:00:40|111134.7|111109.7|111152.3|111127.3|111152.8|111127.8|111126.5|111101.5|33
1733925650000|2024-12-11 14:00:50|111152.2|111127.2|111140|111115|111152.4|111127.4|111138.8|111113.8|26
1733925660000|2024-12-11 14:01:00|111141.9|111116.9|111163.2|111138.2|111171.1|111146.1|111137.2|111112.2|43
1733925670000|2024-12-11 14:01:10|111165.6|111140.6|111146.6|111121.6|111166.7|111141.7|111143.4|111118.4|41
1733925680000|2024-12-11 14:01:20|111147.8|111122.8|111166.4|111141.4|111167|111142|111143.2|111118.2|39
1733925690000|2024-12-11 14:01:30|111165.1|111140.1|111169.5|111144.5|111175.9|111150.9|111165.1|111140.1|47
1733925700000|2024-12-11 14:01:40|111168.4|111143.4|111153.1|111128.1|111172.3|111147.3|111150.3|111125.3|46
1733925710000|2024-12-11 14:01:50|111153.6|111128.6|111157.4|111132.4|111159.4|111134.4|111149.7|111124.7|38
1733925720000|2024-12-11 14:02:00|111156|111131|111163.4|111138.4|111178.6|111153.6|111151.6|111126.6|46
1733925730000|2024-12-11 14:02:10|111163.1|111138.1|111154.8|111129.8|111163.1|111138.1|111152.1|111127.1|25
1733925740000|2024-12-11 14:02:20|111157.7|111132.7|111175.3|111150.3|111175.3|111150.3|111156|111131|46
1733925750000|2024-12-11 14:02:30|111177.6|111152.6|111172.1|111147.1|111183.6|111158.6|111169.8|111144.8|34
1733925760000|2024-12-11 14:02:40|111174.5|111149.5|111166.8|111141.8|111174.5|111149.5|111165.8|111140.8|38
1733925770000|2024-12-11 14:02:50|111167.3|111142.3|111181.8|111156.8|111189.4|111164.4|111167.3|111142.3|37
1733925780000|2024-12-11 14:03:00|111183|111158|111191.6|111166.6|111193.6|111168.6|111178.7|111153.7|42
1733925790000|2024-12-11 14:03:10|111192.4|111167.4|111202|111177|111208.1|111183.1|111192.4|111167.4|52
1733925800000|2024-12-11 14:03:20|111202.6|111177.6|111187.2|111162.2|111206.4|111181.4|111187|111162|26
1733925810000|2024-12-11 14:03:30|111187.8|111162.8|111168.2|111143.2|111192.5|111167.5|111167.4|111142.4|44
1733925820000|2024-12-11 14:03:40|111168|111143|111196.9|111171.9|111196.9|111171.9|111164|111139|41
1733925830000|2024-12-11 14:03:50|111195.7|111170.7|111176.5|111151.5|111195.7|111170.7|111176.5|111151.5|40
1733925840000|2024-12-11 14:04:00|111181|111156|111156.4|111131.4|111181|111156|111146.6|111121.6|38
1733925850000|2024-12-11 14:04:10|111159.6|111134.6|111154.8|111129.8|111160.3|111135.3|111151.3|111126.3|20
1733925860000|2024-12-11 14:04:20|111153.9|111128.9|111145.8|111120.8|111153.9|111128.9|111141.3|111116.3|27
1733925870000|2024-12-11 14:04:30|111146.8|111121.8|111165.7|111140.7|111165.7|111140.7|111146.8|111121.8|26
1733925880000|2024-12-11 14:04:40|111164.6|111139.6|111154|111129|111166.9|111141.9|111154|111129|29
1733925890000|2024-12-11 14:04:50|111156.3|111131.3|111170.6|111145.6|111172.8|111147.8|111151.4|111126.4|37
1733925900000|2024-12-11 14:05:00|111172.2|111147.2|111172.6|111147.6|111174.7|111149.7|111163.4|111138.4|34
1733925910000|2024-12-11 14:05:10|111174.1|111149.1|111168|111143|111174.1|111149.1|111162.5|111137.5|33
1733925920000|2024-12-11 14:05:20|111166.5|111141.5|111177.7|111152.7|111177.7|111152.7|111165.8|111140.8|27
1733925930000|2024-12-11 14:05:30|111176.3|111151.3|111163.6|111138.6|111177.7|111152.7|111161.8|111136.8|34
1733925940000|2024-12-11 14:05:40|111163.9|111138.9|111168.3|111143.3|111169.9|111144.9|111162.7|111137.7|34
1733925950000|2024-12-11 14:05:50|111166.9|111141.9|111189.3|111164.3|111190.7|111165.7|111166.9|111141.9|50
1733925960000|2024-12-11 14:06:00|111191|111166|111159|111134|111191.3|111166.3|111157.2|111132.2|41
1733925970000|2024-12-11 14:06:10|111157.3|111132.3|111170|111145|111172.1|111147.1|111146.7|111121.7|46
1733925980000|2024-12-11 14:06:20|111171.7|111146.7|111181.6|111156.6|111190.5|111165.5|111171.2|111146.2|49
1733925990000|2024-12-11 14:06:30|111180.3|111155.3|111177.4|111152.4|111180.3|111155.3|111174.3|111149.3|35
1733926000000|2024-12-11 14:06:40|111178|111153|111198|111173|111200.1|111175.1|111177.1|111152.1|48
1733926010000|2024-12-11 14:06:50|111196.6|111171.6|111199|111174|111204.1|111179.1|111195.6|111170.6|39
1733926020000|2024-12-11 14:07:00|111197.8|111172.8|111209.4|111184.4|111209.7|111184.7|111193.6|111168.6|49
1733926030000|2024-12-11 14:07:10|111208.8|111183.8|111190|111165|111211.5|111186.5|111190|111165|48
1733926040000|2024-12-11 14:07:20|111192.2|111167.2|111170|111145|111192.7|111167.7|111167.9|111142.9|57
1733926050000|2024-12-11 14:07:30|111171.8|111146.8|111176.4|111151.4|111184.8|111159.8|111171.8|111146.8|44
1733926060000|2024-12-11 14:07:40|111174.5|111149.5|111194|111169|111195.6|111170.6|111174.5|111149.5|36
1733926070000|2024-12-11 14:07:50|111194.9|111169.9|111179.8|111154.8|111198.6|111173.6|111175.6|111150.6|49
1733926080000|2024-12-11 14:08:00|111179.5|111154.5|111190.8|111165.8|111193.9|111168.9|111179.5|111154.5|38
1733926090000|2024-12-11 14:08:10|111190.4|111165.4|111201.1|111176.1|111201.1|111176.1|111190.4|111165.4|30
1733926100000|2024-12-11 14:08:20|111201.3|111176.3|111211.3|111186.3|111215|111190|111199|111174|30
1733926110000|2024-12-11 14:08:30|111212.1|111187.1|111205.6|111180.6|111212.1|111187.1|111199.4|111174.4|24
1733926120000|2024-12-11 14:08:40|111207.7|111182.7|111238.1|111213.1|111239.8|111214.8|111206.9|111181.9|39
1733926130000|2024-12-11 14:08:50|111236.9|111211.9|111242.3|111217.3|111247.9|111222.9|111236.3|111211.3|35
1733926140000|2024-12-11 14:09:00|111241|111216|111244.4|111219.4|111254.2|111229.2|111240.2|111215.2|42
1733926150000|2024-12-11 14:09:10|111240.5|111215.5|111249.7|111224.7|111252|111227|111240.1|111215.1|39
1733926160000|2024-12-11 14:09:20|111248.5|111223.5|111255.9|111230.9|111257.5|111232.5|111248.5|111223.5|34
1733926170000|2024-12-11 14:09:30|111257.1|111232.1|111259.1|111234.1|111264.3|111239.3|111246.3|111221.3|30
1733926180000|2024-12-11 14:09:40|111260.8|111235.8|111262.4|111237.4|111263.8|111238.8|111259.1|111234.1|19
1733926190000|2024-12-11 14:09:50|111259.7|111234.7|111256.4|111231.4|111266.6|111241.6|111255.8|111230.8|30
1733926200000|2024-12-11 14:10:00|111259|111234|111258.3|111233.3|111267|111242|111257.4|111232.4|38
1733926210000|2024-12-11 14:10:10|111259.7|111234.7|111280.3|111255.3|111287.8|111262.8|111259.4|111234.4|44
1733926220000|2024-12-11 14:10:20|111280.1|111255.1|111298.4|111273.4|111298.4|111273.4|111274.4|111249.4|45
1733926230000|2024-12-11 14:10:30|111299.9|111274.9|111289.4|111264.4|111299.9|111274.9|111284.4|111259.4|38
1733926240000|2024-12-11 14:10:40|111289.3|111264.3|111287.9|111262.9|111291.5|111266.5|111285.6|111260.6|33
1733926250000|2024-12-11 14:10:50|111286.4|111261.4|111277.6|111252.6|111297.9|111272.9|111276.9|111251.9|48
1733926260000|2024-12-11 14:11:00|111278.9|111253.9|111268.6|111243.6|111278.9|111253.9|111258.4|111233.4|43
1733926270000|2024-12-11 14:11:10|111271|111246|111286.2|111261.2|111294.1|111269.1|111269.8|111244.8|41
1733926280000|2024-12-11 14:11:20|111284.7|111259.7|111273|111248|111284.7|111259.7|111265.2|111240.2|32
1733926290000|2024-12-11 14:11:30|111272.3|111247.3|111266|111241|111281.2|111256.2|111264|111239|36
1733926300000|2024-12-11 14:11:40|111263.2|111238.2|111286.8|111261.8|111290.4|111265.4|111262.2|111237.2|43
1733926310000|2024-12-11 14:11:50|111287.7|111262.7|111268.3|111243.3|111288.7|111263.7|111267.1|111242.1|32
1733926320000|2024-12-11 14:12:00|111271|111246|111264.2|111239.2|111271|111246|111259.6|111234.6|27
1733926330000|2024-12-11 14:12:10|111261.4|111236.4|111265.4|111240.4|111266.4|111241.4|111259.3|111234.3|20
1733926340000|2024-12-11 14:12:20|111267.7|111242.7|111298.8|111273.8|111298.8|111273.8|111267.3|111242.3|29
1733926350000|2024-12-11 14:12:30|111297.2|111272.2|111298.9|111273.9|111301.3|111276.3|111291.1|111266.1|29
1733926360000|2024-12-11 14:12:40|111299.3|111274.3|111298.4|111273.4|111304.9|111279.9|111297|111272|24
1733926370000|2024-12-11 14:12:50|111299.8|111274.8|111304.8|111279.8|111306.4|111281.4|111298.2|111273.2|24
1733926380000|2024-12-11 14:13:00|111303.6|111278.6|111303.4|111278.4|111306.7|111281.7|111301.5|111276.5|32
1733926390000|2024-12-11 14:13:10|111306.1|111281.1|111301.8|111276.8|111310.6|111285.6|111297.2|111272.2|33
1733926400000|2024-12-11 14:13:20|111301.3|111276.3|111296.7|111271.7|111303.9|111278.9|111296.7|111271.7|15
1733926410000|2024-12-11 14:13:30|111296.5|111271.5|111299.7|111274.7|111300.3|111275.3|111296.5|111271.5|16
1733926420000|2024-12-11 14:13:40|111298.4|111273.4|111300.2|111275.2|111300.2|111275.2|111288.8|111263.8|33
1733926430000|2024-12-11 14:13:50|111298.3|111273.3|111323.3|111298.3|111323.3|111298.3|111298.3|111273.3|37
1733926440000|2024-12-11 14:14:00|111324.6|111299.6|111304.1|111279.1|111324.6|111299.6|111304.1|111279.1|43
1733926450000|2024-12-11 14:14:10|111311.6|111286.6|111298.5|111273.5|111311.6|111286.6|111296.5|111271.5|36
1733926460000|2024-12-11 14:14:20|111296.5|111271.5|111292.5|111267.5|111298.4|111273.4|111289|111264|21
1733926470000|2024-12-11 14:14:30|111294|111269|111274.2|111249.2|111294|111269|111272.4|111247.4|39
1733926480000|2024-12-11 14:14:40|111270.8|111245.8|111252.7|111227.7|111271.8|111246.8|111252.7|111227.7|42
1733926490000|2024-12-11 14:14:50|111258.2|111233.2|111251.5|111226.5|111261.1|111236.1|111247.7|111222.7|40
1733926500000|2024-12-11 14:15:00|111252.4|111227.4|111218.9|111193.9|111255.6|111230.6|111217|111192|46
1733926510000|2024-12-11 14:15:10|111218.2|111193.2|111228|111203|111228|111203|111218.1|111193.1|27
1733926520000|2024-12-11 14:15:20|111229.2|111204.2|111241.2|111216.2|111244.5|111219.5|111224.4|111199.4|42
1733926530000|2024-12-11 14:15:30|111249.2|111224.2|111244.7|111219.7|111255.9|111230.9|111244.7|111219.7|32
1733926540000|2024-12-11 14:15:40|111245.4|111220.4|111239.3|111214.3|111250.4|111225.4|111230.9|111205.9|32
1733926550000|2024-12-11 14:15:50|111237.8|111212.8|111234.6|111209.6|111245.9|111220.9|111234.6|111209.6|31
1733926560000|2024-12-11 14:16:00|111234.4|111209.4|111225.6|111200.6|111236.4|111211.4|111222.8|111197.8|32
1733926570000|2024-12-11 14:16:10|111227.1|111202.1|111216.6|111191.6|111227.1|111202.1|111216.6|111191.6|29
1733926580000|2024-12-11 14:16:20|111217.1|111192.1|111220.7|111195.7|111229.1|111204.1|111215.8|111190.8|36
1733926590000|2024-12-11 14:16:30|111219.2|111194.2|111212.4|111187.4|111219.2|111194.2|111206.5|111181.5|32
1733926600000|2024-12-11 14:16:40|111214.1|111189.1|111224.3|111199.3|111225.9|111200.9|111213|111188|40
1733926610000|2024-12-11 14:16:50|111225.7|111200.7|111251.4|111226.4|111252.7|111227.7|111224.5|111199.5|41
1733926620000|2024-12-11 14:17:00|111248.3|111223.3|111196.9|111171.9|111248.3|111223.3|111196.9|111171.9|39
1733926630000|2024-12-11 14:17:10|111198.4|111173.4|111203.6|111178.6|111203.6|111178.6|111189.6|111164.6|23
1733926640000|2024-12-11 14:17:20|111204|111179|111200.6|111175.6|111204|111179|111193.1|111168.1|27
1733926650000|2024-12-11 14:17:30|111198.8|111173.8|111219.9|111194.9|111220.6|111195.6|111198.7|111173.7|35
1733926660000|2024-12-11 14:17:40|111219.3|111194.3|111222.4|111197.4|111226.4|111201.4|111214.8|111189.8|46
1733926670000|2024-12-11 14:17:50|111221.4|111196.4|111234|111209|111234.9|111209.9|111220.6|111195.6|35
1733926680000|2024-12-11 14:18:00|111233.9|111208.9|111228.6|111203.6|111233.9|111208.9|111219.9|111194.9|27
1733926690000|2024-12-11 14:18:10|111228.8|111203.8|111229.1|111204.1|111231.1|111206.1|111228.3|111203.3|16
1733926700000|2024-12-11 14:18:20|111230.1|111205.1|111244.6|111219.6|111244.6|111219.6|111229|111204|21
1733926710000|2024-12-11 14:18:30|111245.1|111220.1|111232.6|111207.6|111245.1|111220.1|111227.9|111202.9|23
1733926720000|2024-12-11 14:18:40|111231.9|111206.9|111229.6|111204.6|111237.9|111212.9|111229.6|111204.6|19
1733926730000|2024-12-11 14:18:50|111231.6|111206.6|111242.3|111217.3|111243.9|111218.9|111226|111201|38
1733926740000|2024-12-11 14:19:00|111243.4|111218.4|111255.8|111230.8|111259.2|111234.2|111242.3|111217.3|31
1733926750000|2024-12-11 14:19:10|111254.1|111229.1|111264.1|111239.1|111267.9|111242.9|111242.1|111217.1|25
1733926760000|2024-12-11 14:19:20|111263.7|111238.7|111279.5|111254.5|111280.8|111255.8|111263.1|111238.1|21
1733926770000|2024-12-11 14:19:30|111278.4|111253.4|111294.1|111269.1|111294.8|111269.8|111276.6|111251.6|30
1733926780000|2024-12-11 14:19:40|111292.8|111267.8|111288.9|111263.9|111297.4|111272.4|111287|111262|34
1733926790000|2024-12-11 14:19:50|111287.7|111262.7|111282.4|111257.4|111289.2|111264.2|111277.7|111252.7|38
1733926800000|2024-12-11 14:20:00|111284.1|111259.1|111281.1|111256.1|111286.3|111261.3|111281.1|111256.1|15
1733926810000|2024-12-11 14:20:10|111281.4|111256.4|111276|111251|111282.4|111257.4|111267.8|111242.8|31
1733926820000|2024-12-11 14:20:20|111276.1|111251.1|111290.7|111265.7|111301|111276|111276.1|111251.1|41
1733926830000|2024-12-11 14:20:30|111292.1|111267.1|111280|111255|111293.4|111268.4|111278.1|111253.1|30
1733926840000|2024-12-11 14:20:40|111280.2|111255.2|111280.5|111255.5|111285.2|111260.2|111280.2|111255.2|34
1733926850000|2024-12-11 14:20:50|111281.3|111256.3|111292.1|111267.1|111294.7|111269.7|111281.3|111256.3|36
1733926860000|2024-12-11 14:21:00|111292.7|111267.7|111284.9|111259.9|111296.4|111271.4|111278.1|111253.1|34
1733926870000|2024-12-11 14:21:10|111285.2|111260.2|111295.6|111270.6|111300.2|111275.2|111284.6|111259.6|53
1733926880000|2024-12-11 14:21:20|111294.7|111269.7|111299.8|111274.8|111301.8|111276.8|111292.8|111267.8|32
1733926890000|2024-12-11 14:21:30|111301.1|111276.1|111310.7|111285.7|111312.6|111287.6|111301.1|111276.1|26
1733926900000|2024-12-11 14:21:40|111311.5|111286.5|111320.5|111295.5|111322.8|111297.8|111310.7|111285.7|36
1733926910000|2024-12-11 14:21:50|111319.6|111294.6|111329.9|111304.9|111334.4|111309.4|111319.1|111294.1|31
1733926920000|2024-12-11 14:22:00|111330.9|111305.9|111322.4|111297.4|111332|111307|111318.3|111293.3|32
1733926930000|2024-12-11 14:22:10|111322.5|111297.5|111324.5|111299.5|111325.5|111300.5|111319|111294|36
1733926940000|2024-12-11 14:22:20|111324.1|111299.1|111323.3|111298.3|111326.2|111301.2|111314.6|111289.6|29
1733926950000|2024-12-11 14:22:30|111322.8|111297.8|111326.7|111301.7|111327.3|111302.3|111318.2|111293.2|46
1733926960000|2024-12-11 14:22:40|111326.8|111301.8|111308.5|111283.5|111326.8|111301.8|111308.5|111283.5|31
1733926970000|2024-12-11 14:22:50|111309.1|111284.1|111300.6|111275.6|111311|111286|111291.7|111266.7|47
1733926980000|2024-12-11 14:23:00|111301.2|111276.2|111325.7|111300.7|111325.7|111300.7|111301.2|111276.2|48
1733926990000|2024-12-11 14:23:10|111323.9|111298.9|111315.2|111290.2|111328.4|111303.4|111310.4|111285.4|46
1733927000000|2024-12-11 14:23:20|111314.1|111289.1|111331.5|111306.5|111333|111308|111314.1|111289.1|53
1733927010000|2024-12-11 14:23:30|111330.3|111305.3|111325.7|111300.7|111333.1|111308.1|111323.1|111298.1|41
1733927020000|2024-12-11 14:23:40|111327.3|111302.3|111330.9|111305.9|111334.6|111309.6|111325.5|111300.5|42
1733927030000|2024-12-11 14:23:50|111332.7|111307.7|111332.3|111307.3|111335.6|111310.6|111328.3|111303.3|33
1733927040000|2024-12-11 14:24:00|111333.2|111308.2|111322.9|111297.9|111334.4|111309.4|111320.5|111295.5|38
1733927050000|2024-12-11 14:24:10|111323.1|111298.1|111304|111279|111323.1|111298.1|111303.5|111278.5|26
1733927060000|2024-12-11 14:24:20|111304.5|111279.5|111303.1|111278.1|111308.7|111283.7|111303.1|111278.1|24
1733927070000|2024-12-11 14:24:30|111302.6|111277.6|111298.1|111273.1|111303.1|111278.1|111290.7|111265.7|21
1733927080000|2024-12-11 14:24:40|111298.6|111273.6|111298.7|111273.7|111302.5|111277.5|111297.7|111272.7|18
1733927090000|2024-12-11 14:24:50|111297.6|111272.6|111289.7|111264.7|111301.2|111276.2|111284.5|111259.5|30
1733927100000|2024-12-11 14:25:00|111290.9|111265.9|111306.7|111281.7|111307|111282|111287.9|111262.9|31
1733927110000|2024-12-11 14:25:10|111308.8|111283.8|111329.3|111304.3|111332.6|111307.6|111306.8|111281.8|28
1733927120000|2024-12-11 14:25:20|111327.7|111302.7|111333.4|111308.4|111333.7|111308.7|111327|111302|21
1733927130000|2024-12-11 14:25:30|111331.9|111306.9|111331.6|111306.6|111331.9|111306.9|111319.8|111294.8|20
1733927140000|2024-12-11 14:25:40|111331.3|111306.3|111329.2|111304.2|111334.1|111309.1|111329.2|111304.2|18
1733927150000|2024-12-11 14:25:50|111328.7|111303.7|111330.3|111305.3|111332|111307|111328.7|111303.7|10
1733927160000|2024-12-11 14:26:00|111330|111305|111325.8|111300.8|111331.3|111306.3|111319.6|111294.6|27
1733927170000|2024-12-11 14:26:10|111326.8|111301.8|111324.5|111299.5|111327.4|111302.4|111322.6|111297.6|17
1733927180000|2024-12-11 14:26:20|111323.5|111298.5|111323.9|111298.9|111324.4|111299.4|111322|111297|12
1733927190000|2024-12-11 14:26:30|111323|111298|111327.3|111302.3|111327.3|111302.3|111319|111294|23
1733927200000|2024-12-11 14:26:40|111326.9|111301.9|111309.8|111284.8|111327.9|111302.9|111307|111282|35
1733927210000|2024-12-11 14:26:50|111309.6|111284.6|111334.9|111309.9|111335.6|111310.6|111308.8|111283.8|26
1733927220000|2024-12-11 14:27:00|111335.5|111310.5|111332.4|111307.4|111342.6|111317.6|111331.9|111306.9|32
1733927230000|2024-12-11 14:27:10|111330.9|111305.9|111348.9|111323.9|111348.9|111323.9|111330.9|111305.9|30
1733927240000|2024-12-11 14:27:20|111347.6|111322.6|111366.5|111341.5|111368|111343|111346.7|111321.7|41
1733927250000|2024-12-11 14:27:30|111365.5|111340.5|111373.6|111348.6|111373.6|111348.6|111362|111337|31
1733927260000|2024-12-11 14:27:40|111373.4|111348.4|111346.5|111321.5|111373.9|111348.9|111345|111320|38
1733927270000|2024-12-11 14:27:50|111343.5|111318.5|111355|111330|111361.6|111336.6|111343.5|111318.5|30
1733927280000|2024-12-11 14:28:00|111355.5|111330.5|111366.3|111341.3|111366.9|111341.9|111350.7|111325.7|42
1733927290000|2024-12-11 14:28:10|111366.9|111341.9|111364.7|111339.7|111376.2|111351.2|111359.3|111334.3|36
1733927300000|2024-12-11 14:28:20|111365.5|111340.5|111353.1|111328.1|111365.5|111340.5|111351.3|111326.3|17
1733927310000|2024-12-11 14:28:30|111353.7|111328.7|111335.9|111310.9|111357.6|111332.6|111335.9|111310.9|33
1733927320000|2024-12-11 14:28:40|111335.4|111310.4|111337.7|111312.7|111341.1|111316.1|111326.3|111301.3|40
1733927330000|2024-12-11 14:28:50|111347.2|111322.2|111356.7|111331.7|111364.4|111339.4|111345.9|111320.9|37
1733927340000|2024-12-11 14:29:00|111355.7|111330.7|111353.2|111328.2|111355.7|111330.7|111342.6|111317.6|45
1733927350000|2024-12-11 14:29:10|111354.1|111329.1|111344.1|111319.1|111359.3|111334.3|111344.1|111319.1|19
1733927360000|2024-12-11 14:29:20|111343.7|111318.7|111367.3|111342.3|111367.3|111342.3|111339.4|111314.4|34
1733927370000|2024-12-11 14:29:30|111368.2|111343.2|111375.4|111350.4|111376.6|111351.6|111365|111340|39
1733927380000|2024-12-11 14:29:40|111374.5|111349.5|111368|111343|111376.1|111351.1|111361.4|111336.4|35
1733927390000|2024-12-11 14:29:50|111368.7|111343.7|111370.4|111345.4|111373.9|111348.9|111362.8|111337.8|51
1733927400000|2024-12-11 14:30:00|111371.3|111346.3|111378.2|111353.2|111378.2|111353.2|111358.9|111333.9|49
1733927410000|2024-12-11 14:30:10|111379.2|111354.2|111384.4|111359.4|111391|111366|111367.1|111342.1|52
1733927420000|2024-12-11 14:30:20|111380.7|111355.7|111387.3|111362.3|111388.4|111363.4|111374.1|111349.1|38
1733927430000|2024-12-11 14:30:30|111388.6|111363.6|111386.3|111361.3|111402.1|111377.1|111386.3|111361.3|45
1733927440000|2024-12-11 14:30:40|111386.1|111361.1|111392.4|111367.4|111392.6|111367.6|111383.2|111358.2|30
1733927450000|2024-12-11 14:30:50|111393.3|111368.3|111402.6|111377.6|111411.2|111386.2|111393.3|111368.3|40
1733927460000|2024-12-11 14:31:00|111403|111378|111437|111412|111439|111414|111387.9|111362.9|48
1733927470000|2024-12-11 14:31:10|111435|111410|111429.4|111404.4|111438.3|111413.3|111426.4|111401.4|35
1733927480000|2024-12-11 14:31:20|111429.7|111404.7|111425.9|111400.9|111431.7|111406.7|111422.4|111397.4|46
1733927490000|2024-12-11 14:31:30|111425.5|111400.5|111429.5|111404.5|111433|111408|111425.5|111400.5|31
1733927500000|2024-12-11 14:31:40|111428.8|111403.8|111433.4|111408.4|111446.2|111421.2|111428.8|111403.8|35
1733927510000|2024-12-11 14:31:50|111434.5|111409.5|111454.7|111429.7|111454.7|111429.7|111433|111408|40
1733927520000|2024-12-11 14:32:00|111455.2|111430.2|111449.9|111424.9|111458.9|111433.9|111446.8|111421.8|31
1733927530000|2024-12-11 14:32:10|111450.9|111425.9|111447.7|111422.7|111451.4|111426.4|111438.8|111413.8|25
1733927540000|2024-12-11 14:32:20|111446.6|111421.6|111426.8|111401.8|111446.6|111421.6|111414.3|111389.3|38
1733927550000|2024-12-11 14:32:30|111431|111406|111448.2|111423.2|111455.3|111430.3|111429.2|111404.2|46
1733927560000|2024-12-11 14:32:40|111449.3|111424.3|111428.7|111403.7|111451.1|111426.1|111428.7|111403.7|28
1733927570000|2024-12-11 14:32:50|111426.2|111401.2|111423.2|111398.2|111429.4|111404.4|111416.6|111391.6|25
1733927580000|2024-12-11 14:33:00|111423.7|111398.7|111420.8|111395.8|111426.3|111401.3|111420.8|111395.8|26
1733927590000|2024-12-11 14:33:10|111420.4|111395.4|111404.5|111379.5|111420.4|111395.4|111401.7|111376.7|21
1733927600000|2024-12-11 14:33:20|111403.6|111378.6|111389.6|111364.6|111403.6|111378.6|111377.4|111352.4|24
1733927610000|2024-12-11 14:33:30|111390.1|111365.1|111372.8|111347.8|111390.4|111365.4|111372.8|111347.8|23
1733927620000|2024-12-11 14:33:40|111372.6|111347.6|111360.8|111335.8|111372.6|111347.6|111359.2|111334.2|29
1733927630000|2024-12-11 14:33:50|111362.3|111337.3|111352.9|111327.9|111364.7|111339.7|111351.1|111326.1|20
1733927640000|2024-12-11 14:34:00|111352.5|111327.5|111355.4|111330.4|111355.4|111330.4|111347|111322|23
1733927650000|2024-12-11 14:34:10|111355.9|111330.9|111388.6|111363.6|111388.6|111363.6|111355.4|111330.4|35
1733927660000|2024-12-11 14:34:20|111388.1|111363.1|111384.1|111359.1|111389.5|111364.5|111377.4|111352.4|28
1733927670000|2024-12-11 14:34:30|111384.4|111359.4|111371.8|111346.8|111387.5|111362.5|111371.8|111346.8|27
1733927680000|2024-12-11 14:34:40|111372.9|111347.9|111379.2|111354.2|111379.6|111354.6|111357.1|111332.1|35
1733927690000|2024-12-11 14:34:50|111379.6|111354.6|111383.8|111358.8|111393.9|111368.9|111379.6|111354.6|32
1733927700000|2024-12-11 14:35:00|111383|111358|111392.6|111367.6|111393.5|111368.5|111383|111358|30
1733927710000|2024-12-11 14:35:10|111394.6|111369.6|111385.9|111360.9|111395.7|111370.7|111379.8|111354.8|27
1733927720000|2024-12-11 14:35:20|111384.5|111359.5|111369.9|111344.9|111384.5|111359.5|111369.8|111344.8|33
1733927730000|2024-12-11 14:35:30|111368.2|111343.2|111388|111363|111389.2|111364.2|111367.9|111342.9|21
1733927740000|2024-12-11 14:35:40|111388.7|111363.7|111372.8|111347.8|111390|111365|111372.8|111347.8|37
1733927750000|2024-12-11 14:35:50|111374.3|111349.3|111368.5|111343.5|111376.7|111351.7|111357.8|111332.8|41
1733927760000|2024-12-11 14:36:00|111369|111344|111367.3|111342.3|111369|111344|111361.6|111336.6|19
1733927770000|2024-12-11 14:36:10|111366.1|111341.1|111365.6|111340.6|111367.3|111342.3|111357.5|111332.5|31
1733927780000|2024-12-11 14:36:20|111366.4|111341.4|111367.8|111342.8|111367.8|111342.8|111362.8|111337.8|18
1733927790000|2024-12-11 14:36:30|111370|111345|111385|111360|111387.6|111362.6|111359.4|111334.4|42
1733927800000|2024-12-11 14:36:40|111385.8|111360.8|111395.2|111370.2|111402.7|111377.7|111385.8|111360.8|31
1733927810000|2024-12-11 14:36:50|111396.2|111371.2|111410.7|111385.7|111417.5|111392.5|111396.2|111371.2|26
1733927820000|2024-12-11 14:37:00|111413.1|111388.1|111415.6|111390.6|111421.9|111396.9|111413.1|111388.1|25
1733927830000|2024-12-11 14:37:10|111415.8|111390.8|111417.7|111392.7|111422.4|111397.4|111412.8|111387.8|18
1733927840000|2024-12-11 14:37:20|111419.1|111394.1|111423.3|111398.3|111442.4|111417.4|111419.1|111394.1|29
1733927850000|2024-12-11 14:37:30|111425.6|111400.6|111436.4|111411.4|111436.4|111411.4|111421.8|111396.8|29
1733927860000|2024-12-11 14:37:40|111435.6|111410.6|111423.7|111398.7|111435.6|111410.6|111418.1|111393.1|33
1733927870000|2024-12-11 14:37:50|111423.8|111398.8|111422.2|111397.2|111423.8|111398.8|111417.7|111392.7|23
1733927880000|2024-12-11 14:38:00|111421.4|111396.4|111419.6|111394.6|111422.3|111397.3|111418.4|111393.4|21
1733927890000|2024-12-11 14:38:10|111420.1|111395.1|111420|111395|111424.6|111399.6|111419|111394|21
1733927900000|2024-12-11 14:38:20|111419|111394|111420.5|111395.5|111420.9|111395.9|111415.7|111390.7|18
1733927910000|2024-12-11 14:38:30|111423.5|111398.5|111423.7|111398.7|111427.9|111402.9|111423|111398|16
1733927920000|2024-12-11 14:38:40|111425.4|111400.4|111419.3|111394.3|111427.7|111402.7|111415|111390|26
1733927930000|2024-12-11 14:38:50|111417.1|111392.1|111412.6|111387.6|111418|111393|111412.6|111387.6|7
1733927940000|2024-12-11 14:39:00|111414.3|111389.3|111426.8|111401.8|111433.6|111408.6|111408.1|111383.1|42
1733927950000|2024-12-11 14:39:10|111427.9|111402.9|111451.4|111426.4|111453.8|111428.8|111425.3|111400.3|32
1733927960000|2024-12-11 14:39:20|111450.4|111425.4|111450.9|111425.9|111455.1|111430.1|111446.7|111421.7|19
1733927970000|2024-12-11 14:39:30|111450|111425|111453.6|111428.6|111468.1|111443.1|111450|111425|46
1733927980000|2024-12-11 14:39:40|111451.2|111426.2|111439.9|111414.9|111457.9|111432.9|111439.3|111414.3|52
1733927990000|2024-12-11 14:39:50|111440.2|111415.2|111437.9|111412.9|111443.2|111418.2|111431.9|111406.9|29
1733928000000|2024-12-11 14:40:00|111438.6|111413.6|111413.4|111388.4|111439.3|111414.3|111401.5|111376.5|44
1733928010000|2024-12-11 14:40:10|111413.5|111388.5|111430|111405|111438.4|111413.4|111412|111387|36
1733928020000|2024-12-11 14:40:20|111428.9|111403.9|111417.1|111392.1|111428.9|111403.9|111416.6|111391.6|35
1733928030000|2024-12-11 14:40:30|111418.8|111393.8|111435.8|111410.8|111438.9|111413.9|111417|111392|30
1733928040000|2024-12-11 14:40:40|111436.6|111411.6|111426.4|111401.4|111438.2|111413.2|111422.5|111397.5|36
1733928050000|2024-12-11 14:40:50|111428.3|111403.3|111451.5|111426.5|111457.2|111432.2|111428.3|111403.3|35
1733928060000|2024-12-11 14:41:00|111449.8|111424.8|111444.7|111419.7|111451.4|111426.4|111444.7|111419.7|17
1733928070000|2024-12-11 14:41:10|111446.9|111421.9|111436|111411|111450.4|111425.4|111436|111411|40
1733928080000|2024-12-11 14:41:20|111432.5|111407.5|111413.8|111388.8|111432.5|111407.5|111410.6|111385.6|33
1733928090000|2024-12-11 14:41:30|111411.6|111386.6|111409.3|111384.3|111413.8|111388.8|111406.1|111381.1|24
1733928100000|2024-12-11 14:41:40|111397.5|111372.5|111396.7|111371.7|111397.5|111372.5|111390.1|111365.1|34
1733928110000|2024-12-11 14:41:50|111395.4|111370.4|111380.5|111355.5|111395.4|111370.4|111377.3|111352.3|26
1733928120000|2024-12-11 14:42:00|111381.7|111356.7|111385.4|111360.4|111391.5|111366.5|111379.4|111354.4|24
1733928130000|2024-12-11 14:42:10|111385.5|111360.5|111380.6|111355.6|111388.7|111363.7|111380.6|111355.6|23
1733928140000|2024-12-11 14:42:20|111379.5|111354.5|111389.9|111364.9|111390.1|111365.1|111377|111352|16
1733928150000|2024-12-11 14:42:30|111391.9|111366.9|111393.4|111368.4|111393.8|111368.8|111385.4|111360.4|29
1733928160000|2024-12-11 14:42:40|111393.6|111368.6|111406.1|111381.1|111408.1|111383.1|111390.5|111365.5|35
1733928170000|2024-12-11 14:42:50|111405.5|111380.5|111405.1|111380.1|111408|111383|111402|111377|13
1733928180000|2024-12-11 14:43:00|111402.5|111377.5|111416.4|111391.4|111416.4|111391.4|111402.5|111377.5|18
1733928190000|2024-12-11 14:43:10|111411|111386|111395.5|111370.5|111411|111386|111395.5|111370.5|11
1733928200000|2024-12-11 14:43:20|111396.3|111371.3|111408.5|111383.5|111412.3|111387.3|111396.3|111371.3|13
1733928210000|2024-12-11 14:43:30|111409.3|111384.3|111408.1|111383.1|111435|111410|111408.1|111383.1|31
1733928220000|2024-12-11 14:43:40|111407.3|111382.3|111420.1|111395.1|111420.1|111395.1|111406.4|111381.4|16
1733928230000|2024-12-11 14:43:50|111418.8|111393.8|111419.5|111394.5|111419.7|111394.7|111417.4|111392.4|14
1733928240000|2024-12-11 14:44:00|111420.4|111395.4|111414.4|111389.4|111422.2|111397.2|111414.4|111389.4|11
1733928250000|2024-12-11 14:44:10|111420.8|111395.8|111421.9|111396.9|111429.8|111404.8|111414.4|111389.4|33
1733928260000|2024-12-11 14:44:20|111421.7|111396.7|111432.8|111407.8|111433|111408|111413.4|111388.4|28
1733928270000|2024-12-11 14:44:30|111428.3|111403.3|111416|111391|111428.3|111403.3|111416|111391|18
1733928280000|2024-12-11 14:44:40|111417.2|111392.2|111428.1|111403.1|111428.9|111403.9|111417.2|111392.2|16
1733928290000|2024-12-11 14:44:50|111430.3|111405.3|111449.4|111424.4|111451.3|111426.3|111430.3|111405.3|25
1733928300000|2024-12-11 14:45:00|111448|111423|111441.7|111391.7|111467.5|111427.6|111440.9|111390.9|39
1733928310000|2024-12-11 14:45:10|111441.4|111391.4|111406.7|111356.7|111444.1|111394.1|111399.5|111349.5|49
1733928320000|2024-12-11 14:45:20|111408|111358|111412|111362|111421.9|111371.9|111408|111358|23
1733928330000|2024-12-11 14:45:30|111411|111361|111394.8|111344.8|111415.4|111365.4|111394.8|111344.8|36
1733928340000|2024-12-11 14:45:40|111396.1|111346.1|111401.6|111351.6|111406|111356|111396.1|111346.1|25
1733928350000|2024-12-11 14:45:50|111400.2|111350.2|111392.8|111367.8|111408.3|111371.2|111392.8|111343.5|29
1733928360000|2024-12-11 14:46:00|111391.8|111366.8|111398.2|111373.2|111404.3|111379.3|111389.5|111364.5|27
1733928370000|2024-12-11 14:46:10|111398.5|111373.5|111383.7|111358.7|111398.5|111373.5|111375|111350|47
1733928380000|2024-12-11 14:46:20|111384.9|111359.9|111377.1|111352.1|111384.9|111359.9|111374.5|111349.5|25
1733928390000|2024-12-11 14:46:30|111376.5|111351.5|111385.1|111360.1|111389.9|111364.9|111376.3|111351.3|33
1733928400000|2024-12-11 14:46:40|111384|111359|111389.1|111364.1|111390.1|111365.1|111381.1|111356.1|54
1733928410000|2024-12-11 14:46:50|111388.7|111363.7|111408.4|111383.4|111410.6|111385.6|111388.4|111363.4|45
1733928420000|2024-12-11 14:47:00|111408.7|111383.7|111406.6|111381.6|111412.4|111387.4|111404.5|111379.5|50
1733928430000|2024-12-11 14:47:10|111407.4|111382.4|111406.9|111381.9|111411.2|111386.2|111402.6|111377.6|49
1733928440000|2024-12-11 14:47:20|111405.8|111380.8|111407.6|111382.6|111420.2|111395.2|111402.3|111377.3|48
1733928450000|2024-12-11 14:47:30|111407.8|111382.8|111394.9|111369.9|111407.8|111382.8|111387.6|111362.6|45
1733928460000|2024-12-11 14:47:40|111393.8|111368.8|111408.2|111383.2|111412.1|111387.1|111393.8|111368.8|42
1733928470000|2024-12-11 14:47:50|111404.8|111379.8|111409|111384|111411.8|111386.8|111404.4|111379.4|34
1733928480000|2024-12-11 14:48:00|111408|111383|111422.2|111397.2|111434.4|111397.2|111403.1|111369.4|39
1733928490000|2024-12-11 14:48:10|111422.3|111397.3|111438.5|111413.5|111445.6|111420.6|111421.7|111396.7|38
1733928500000|2024-12-11 14:48:20|111439.3|111414.3|111424.9|111399.9|111440.5|111415.5|111420|111395|38
1733928510000|2024-12-11 14:48:30|111431.4|111406.4|111435.5|111410.5|111435.5|111410.5|111425.1|111400.1|26
1733928520000|2024-12-11 14:48:40|111435.3|111410.3|111439.3|111414.3|111451.3|111426.3|111435.3|111410.3|52
1733928530000|2024-12-11 14:48:50|111439.5|111414.5|111456.8|111431.8|111458.1|111433.1|111435.6|111410.6|41
1733928540000|2024-12-11 14:49:00|111458.2|111433.2|111442|111417|111458.5|111433.5|111442|111417|39
1733928550000|2024-12-11 14:49:10|111442.7|111417.7|111448|111423|111451.7|111426.7|111435.4|111410.4|36
1733928560000|2024-12-11 14:49:20|111449|111424|111484.1|111459.1|111484.6|111459.6|111449|111424|33
1733928570000|2024-12-11 14:49:30|111483.2|111458.2|111481.6|111456.6|111487|111462|111480|111455|32
1733928580000|2024-12-11 14:49:40|111482.2|111457.2|111486|111461|111488.1|111463.1|111481.9|111456.9|29
1733928590000|2024-12-11 14:49:50|111486.8|111461.8|111454.3|111429.3|111489.8|111464.8|111454.3|111429.3|39
1733928600000|2024-12-11 14:50:00|111451.7|111426.7|111453.6|111428.6|111456.9|111431.9|111443.7|111418.7|35
1733928610000|2024-12-11 14:50:10|111453|111428|111456.7|111431.7|111461.4|111436.4|111452.8|111427.8|26
1733928620000|2024-12-11 14:50:20|111456.6|111431.6|111458.7|111433.7|111459.7|111434.7|111453.9|111428.9|17
1733928630000|2024-12-11 14:50:30|111457.9|111432.9|111531|111481|111531.7|111481.7|111454.9|111429.9|28
1733928640000|2024-12-11 14:50:40|111529.7|111479.7|111509.1|111484.1|111529.7|111494.8|111502.6|111468.2|52
1733928650000|2024-12-11 14:50:50|111510.3|111485.3|111518.4|111493.4|111520.7|111495.7|111506.1|111481.1|38
1733928660000|2024-12-11 14:51:00|111520.1|111495.1|111506.5|111481.5|111520.1|111495.1|111496.1|111471.1|48
1733928670000|2024-12-11 14:51:10|111507.7|111482.7|111482.5|111457.5|111509.5|111484.5|111478.9|111453.9|36
1733928680000|2024-12-11 14:51:20|111484.2|111459.2|111483.4|111458.4|111486|111461|111479.4|111454.4|31
1733928690000|2024-12-11 14:51:30|111482.2|111457.2|111476.4|111451.4|111483.7|111458.7|111474.6|111449.6|36
1733928700000|2024-12-11 14:51:40|111477.3|111452.3|111487.3|111462.3|111487.8|111462.8|111477.3|111452.3|29
1733928710000|2024-12-11 14:51:50|111488.4|111463.4|111510.3|111485.3|111510.3|111485.3|111488.4|111463.4|52
1733928720000|2024-12-11 14:52:00|111508.9|111483.9|111503.3|111478.3|111514.1|111489.1|111503.3|111478.3|36
1733928730000|2024-12-11 14:52:10|111504.3|111479.3|111484.8|111459.8|111507.4|111482.4|111475.3|111450.3|53
1733928740000|2024-12-11 14:52:20|111484.1|111459.1|111475.5|111450.5|111486.4|111461.4|111475.5|111450.5|19
1733928750000|2024-12-11 14:52:30|111472.8|111447.8|111465.7|111440.7|111479.1|111454.1|111462.6|111437.6|31
1733928760000|2024-12-11 14:52:40|111464.1|111439.1|111471.6|111446.6|111471.6|111446.6|111455.9|111430.9|35
1733928770000|2024-12-11 14:52:50|111472.2|111447.2|111463.5|111438.5|111473.1|111448.1|111462.3|111437.3|36
1733928780000|2024-12-11 14:53:00|111462.7|111437.7|111466.8|111441.8|111466.8|111441.8|111455.6|111430.6|36
1733928790000|2024-12-11 14:53:10|111465.9|111440.9|111476.6|111451.6|111476.6|111451.6|111464.4|111439.4|35
1733928800000|2024-12-11 14:53:20|111479|111454|111470.6|111445.6|111480.5|111455.5|111468.9|111443.9|30
1733928810000|2024-12-11 14:53:30|111471.3|111446.3|111449.4|111424.4|111476.2|111451.2|111445.3|111420.3|42
1733928820000|2024-12-11 14:53:40|111449.9|111424.9|111462.5|111437.5|111466.3|111441.3|111446.9|111421.9|47
1733928830000|2024-12-11 14:53:50|111462|111437|111446.7|111421.7|111462|111437|111445.5|111420.5|33
1733928840000|2024-12-11 14:54:00|111447.6|111422.6|111455.7|111430.7|111456.5|111431.5|111447.6|111422.6|22
1733928850000|2024-12-11 14:54:10|111456.6|111431.6|111449.2|111424.2|111458.5|111433.5|111447.8|111422.8|34
1733928860000|2024-12-11 14:54:20|111449.5|111424.5|111450.7|111425.7|111455.4|111430.4|111448.5|111423.5|28
1733928870000|2024-12-11 14:54:30|111450.3|111425.3|111448.9|111423.9|111454.2|111429.2|111448.9|111423.9|27
1733928880000|2024-12-11 14:54:40|111449.8|111424.8|111441.8|111416.8|111450.6|111425.6|111439|111414|22
1733928890000|2024-12-11 14:54:50|111441|111416|111448.3|111423.3|111453.1|111428.1|111437.6|111412.6|31
1733928900000|2024-12-11 14:55:00|111447.5|111422.5|111418.6|111393.6|111450.2|111425.2|111413.2|111388.2|38
1733928910000|2024-12-11 14:55:10|111419.1|111394.1|111427.1|111402.1|111427.2|111402.2|111417.8|111392.8|25
1733928920000|2024-12-11 14:55:20|111423.3|111398.3|111420.4|111395.4|111427.2|111402.2|111420.4|111395.4|22
1733928930000|2024-12-11 14:55:30|111418.5|111393.5|111424|111399|111424|111399|111407.1|111382.1|40
1733928940000|2024-12-11 14:55:40|111424.4|111399.4|111440.4|111415.4|111452.5|111427.5|111423.9|111398.9|39
1733928950000|2024-12-11 14:55:50|111440.2|111415.2|111438.6|111413.6|111442.6|111417.6|111435.2|111410.2|24
1733928960000|2024-12-11 14:56:00|111439.4|111414.4|111456.2|111431.2|111456.2|111431.2|111435.2|111410.2|34
1733928970000|2024-12-11 14:56:10|111456.3|111431.3|111458.1|111433.1|111479.9|111454.9|111455|111430|39
1733928980000|2024-12-11 14:56:20|111457.5|111432.5|111459.6|111434.6|111460.3|111435.3|111456.6|111431.6|25
1733928990000|2024-12-11 14:56:30|111459.1|111434.1|111457.1|111432.1|111467.4|111442.4|111456.9|111431.9|24
1733929000000|2024-12-11 14:56:40|111457.6|111432.6|111456.3|111431.3|111457.6|111432.6|111454.6|111429.6|15
1733929010000|2024-12-11 14:56:50|111456.2|111431.2|111426.2|111401.2|111456.2|111431.2|111420.9|111395.9|34
1733929020000|2024-12-11 14:57:00|111425.2|111400.2|111426.1|111401.1|111430.5|111405.5|111422.8|111397.8|31
1733929030000|2024-12-11 14:57:10|111431.1|111406.1|111429.3|111404.3|111434.9|111409.9|111421.3|111396.3|44
1733929040000|2024-12-11 14:57:20|111430.8|111405.8|111443.4|111418.4|111448.4|111423.4|111430.8|111405.8|31
1733929050000|2024-12-11 14:57:30|111443.9|111418.9|111438.3|111413.3|111444.7|111419.7|111422.8|111397.8|39
1733929060000|2024-12-11 14:57:40|111437.4|111412.4|111437.8|111412.8|111443.4|111418.4|111429.8|111404.8|32
1733929070000|2024-12-11 14:57:50|111438.6|111413.6|111433.4|111408.4|111439.3|111414.3|111431.2|111406.2|20
1733929080000|2024-12-11 14:58:00|111434|111409|111452.6|111427.6|111457.6|111432.6|111434|111409|39
1733929090000|2024-12-11 14:58:10|111453.8|111428.8|111470.3|111445.3|111471.9|111446.9|111446.5|111421.5|49
1733929100000|2024-12-11 14:58:20|111472.2|111447.2|111443.7|111418.7|111472.2|111447.2|111441.3|111416.3|34
1733929110000|2024-12-11 14:58:30|111441|111416|111438.1|111413.1|111441|111416|111429.9|111404.9|27
1733929120000|2024-12-11 14:58:40|111436.1|111411.1|111435.3|111410.3|111443.2|111418.2|111430.3|111405.3|36
1733929130000|2024-12-11 14:58:50|111433.2|111408.2|111441.3|111416.3|111442.6|111417.6|111433.2|111408.2|30
1733929140000|2024-12-11 14:59:00|111442|111417|111448|111423|111449.1|111424.1|111440.3|111415.3|38
1733929150000|2024-12-11 14:59:10|111449|111424|111453.3|111428.3|111454.2|111429.2|111441.2|111416.2|31
1733929160000|2024-12-11 14:59:20|111454.4|111429.4|111456.4|111431.4|111459.6|111434.6|111447.3|111422.3|38
1733929170000|2024-12-11 14:59:30|111454.8|111429.8|111454.2|111429.2|111456.6|111431.6|111450.4|111425.4|32
1733929180000|2024-12-11 14:59:40|111457.9|111432.9|111452.4|111427.4|111460.6|111435.6|111449.8|111424.8|40
1733929190000|2024-12-11 14:59:50|111453.6|111428.6|111438.7|111413.7|111453.6|111428.6|111435.5|111410.5|37
1733929200000|2024-12-11 15:00:00|111437.5|111412.5|111422|111397|111437.5|111412.5|111418.6|111393.6|45
1733929210000|2024-12-11 15:00:10|111423.5|111398.5|111422.4|111397.4|111442.7|111417.7|111419.9|111394.9|38
1733929220000|2024-12-11 15:00:20|111421.1|111396.1|111416.8|111391.8|111426|111401|111412.3|111387.3|33
1733929230000|2024-12-11 15:00:30|111417.1|111392.1|111414.3|111389.3|111420.9|111395.9|111412.6|111387.6|20
1733929240000|2024-12-11 15:00:40|111411.8|111386.8|111439.5|111414.5|111439.5|111414.5|111403.4|111378.4|52
1733929250000|2024-12-11 15:00:50|111437|111412|111415.8|111390.8|111440.7|111415.7|111412.2|111387.2|48
1733929260000|2024-12-11 15:01:00|111416.3|111391.3|111432.6|111407.6|111440.4|111415.4|111416.3|111391.3|44
1733929270000|2024-12-11 15:01:10|111433.9|111408.9|111451|111426|111451|111426|111425.4|111400.4|40
1733929280000|2024-12-11 15:01:20|111452.5|111427.5|111468.1|111443.1|111470.5|111445.5|111450.6|111425.6|40
1733929290000|2024-12-11 15:01:30|111468.6|111443.6|111487.5|111462.5|111491.5|111466.5|111468.2|111443.2|53
1733929300000|2024-12-11 15:01:40|111489.5|111464.5|111509.5|111484.5|111511.1|111486.1|111478.7|111453.7|47
1733929310000|2024-12-11 15:01:50|111509.1|111484.1|111520.7|111495.7|111525.9|111500.9|111509.1|111484.1|53
1733929320000|2024-12-11 15:02:00|111522.9|111497.9|111525.2|111500.2|111529.6|111504.6|111517.3|111492.3|47
1733929330000|2024-12-11 15:02:10|111533.3|111508.3|111523.4|111498.4|111536.8|111511.8|111523.4|111498.4|35
1733929340000|2024-12-11 15:02:20|111524.7|111499.7|111525.9|111500.9|111533|111508|111524.7|111499.7|38
1733929350000|2024-12-11 15:02:30|111525.2|111500.2|111518.9|111493.9|111528.6|111503.6|111518.9|111493.9|24
1733929360000|2024-12-11 15:02:40|111520.2|111495.2|111517.5|111492.5|111521.3|111496.3|111515.2|111490.2|31
1733929370000|2024-12-11 15:02:50|111517.8|111492.8|111499.4|111474.4|111517.8|111492.8|111492.5|111467.5|33
1733929380000|2024-12-11 15:03:00|111499.3|111474.3|111468.8|111443.8|111499.3|111474.3|111468.8|111443.8|37
1733929390000|2024-12-11 15:03:10|111467.8|111442.8|111489.1|111464.1|111497.1|111472.1|111461.6|111436.6|50
1733929400000|2024-12-11 15:03:20|111488.2|111463.2|111479.7|111454.7|111493.4|111468.4|111479.7|111454.7|34
1733929410000|2024-12-11 15:03:30|111480.7|111455.7|111470.7|111445.7|111485|111460|111470.2|111445.2|42
1733929420000|2024-12-11 15:03:40|111471.6|111446.6|111449.9|111424.9|111472.2|111447.2|111447.7|111422.7|42
1733929430000|2024-12-11 15:03:50|111450.7|111425.7|111436.8|111411.8|111457.1|111432.1|111429.9|111404.9|52
1733929440000|2024-12-11 15:04:00|111436.2|111411.2|111464.8|111439.8|111468.4|111443.4|111435.4|111410.4|29
1733929450000|2024-12-11 15:04:10|111465.4|111440.4|111467|111442|111469.7|111444.7|111447.1|111422.1|45
1733929460000|2024-12-11 15:04:20|111466.8|111441.8|111449.1|111424.1|111466.8|111441.8|111449.1|111424.1|44
1733929470000|2024-12-11 15:04:30|111447.9|111422.9|111458.9|111433.9|111470.5|111445.5|111446.1|111421.1|32
1733929480000|2024-12-11 15:04:40|111463.8|111438.8|111450.7|111425.7|111463.8|111438.8|111446.5|111421.5|25
1733929490000|2024-12-11 15:04:50|111449.9|111424.9|111447.4|111422.4|111450.7|111425.7|111445.9|111420.9|25
1733929500000|2024-12-11 15:05:00|111447.6|111422.6|111452.7|111427.7|111459.9|111434.9|111445.5|111420.5|30
1733929510000|2024-12-11 15:05:10|111453.2|111428.2|111478.7|111453.7|111479.6|111454.6|111453.2|111428.2|24
1733929520000|2024-12-11 15:05:20|111480.1|111455.1|111471.9|111446.9|111481.8|111456.8|111466.1|111441.1|32
1733929530000|2024-12-11 15:05:30|111469.9|111444.9|111464.7|111439.7|111471.7|111446.7|111464.4|111439.4|21
1733929540000|2024-12-11 15:05:40|111464.9|111439.9|111454.4|111429.4|111467.7|111442.7|111452.9|111427.9|42
1733929550000|2024-12-11 15:05:50|111450.9|111425.9|111453.6|111428.6|111458.8|111433.8|111450.9|111425.9|32
1733929560000|2024-12-11 15:06:00|111454.4|111429.4|111480.7|111455.7|111481.7|111456.7|111454.4|111429.4|45
1733929570000|2024-12-11 15:06:10|111479.4|111454.4|111481.1|111456.1|111482.9|111457.9|111477.5|111452.5|18
1733929580000|2024-12-11 15:06:20|111480.9|111455.9|111486|111461|111496.1|111471.1|111480.9|111455.9|36
1733929590000|2024-12-11 15:06:30|111488|111463|111477.3|111452.3|111488.9|111463.9|111467.4|111442.4|38
1733929600000|2024-12-11 15:06:40|111477.6|111452.6|111443.9|111418.9|111477.6|111452.6|111443.2|111418.2|46
1733929610000|2024-12-11 15:06:50|111440.2|111415.2|111447|111422|111448|111423|111437.7|111412.7|33
1733929620000|2024-12-11 15:07:00|111446.6|111421.6|111445.1|111420.1|111450.7|111425.7|111440.5|111415.5|33
1733929630000|2024-12-11 15:07:10|111446|111421|111469|111444|111473.4|111448.4|111445.2|111420.2|28
1733929640000|2024-12-11 15:07:20|111468.8|111443.8|111429.2|111404.2|111471.9|111446.9|111429.2|111404.2|54
1733929650000|2024-12-11 15:07:30|111429.7|111404.7|111427.8|111402.8|111432.8|111407.8|111426.6|111401.6|34
1733929660000|2024-12-11 15:07:40|111428|111403|111426.7|111401.7|111435.2|111410.2|111425.7|111400.7|41
1733929670000|2024-12-11 15:07:50|111426.6|111401.6|111437.3|111412.3|111438.1|111413.1|111423.2|111398.2|25
1733929680000|2024-12-11 15:08:00|111437.7|111412.7|111426.6|111401.6|111437.7|111412.7|111420.6|111395.6|34
1733929690000|2024-12-11 15:08:10|111430.9|111405.9|111436|111411|111455.3|111430.3|111430.4|111405.4|37
1733929700000|2024-12-11 15:08:20|111435.3|111410.3|111411.7|111386.7|111444.3|111419.3|111411.7|111386.7|43
1733929710000|2024-12-11 15:08:30|111412.6|111387.6|111405.2|111380.2|111416.6|111391.6|111404.1|111379.1|30
1733929720000|2024-12-11 15:08:40|111404.3|111379.3|111402.9|111377.9|111406.6|111381.6|111402.3|111377.3|25
1733929730000|2024-12-11 15:08:50|111403.4|111378.4|111409|111384|111409.1|111384.1|111403|111378|24
1733929740000|2024-12-11 15:09:00|111408.3|111383.3|111419.9|111394.9|111422.7|111397.7|111408.3|111383.3|37
1733929750000|2024-12-11 15:09:10|111420.7|111395.7|111457.7|111432.7|111461.9|111436.9|111420.6|111395.6|35
1733929760000|2024-12-11 15:09:20|111460.3|111435.3|111466.4|111441.4|111482.3|111457.3|111456.5|111431.5|48
1733929770000|2024-12-11 15:09:30|111467.7|111442.7|111463.4|111438.4|111474.2|111449.2|111461|111436|38
1733929780000|2024-12-11 15:09:40|111462.9|111437.9|111455.9|111430.9|111467.3|111442.3|111455.9|111430.9|36
1733929790000|2024-12-11 15:09:50|111454|111429|111450.3|111425.3|111460.4|111435.4|111442.8|111417.8|33
1733929800000|2024-12-11 15:10:00|111451.1|111426.1|111441.3|111416.3|111457.2|111432.2|111440|111415|43
1733929810000|2024-12-11 15:10:10|111444.6|111419.6|111455.7|111430.7|111455.7|111430.7|111434.9|111409.9|25
1733929820000|2024-12-11 15:10:20|111454.6|111429.6|111452.4|111427.4|111457.5|111432.5|111451.1|111426.1|18
1733929830000|2024-12-11 15:10:30|111451.5|111426.5|111450.7|111425.7|111453.5|111428.5|111446.2|111421.2|29
1733929840000|2024-12-11 15:10:40|111451.7|111426.7|111455.4|111430.4|111466.7|111441.7|111449.7|111424.7|41
1733929850000|2024-12-11 15:10:50|111454.2|111429.2|111449.6|111424.6|111460.8|111435.8|111449.6|111424.6|25
1733929860000|2024-12-11 15:11:00|111450|111425|111437.5|111412.5|111453.4|111428.4|111437.5|111412.5|24
1733929870000|2024-12-11 15:11:10|111437.4|111412.4|111445.6|111420.6|111446.5|111421.5|111433.1|111408.1|21
1733929880000|2024-12-11 15:11:20|111446.4|111421.4|111444.7|111419.7|111452.5|111427.5|111444.7|111419.7|25
1733929890000|2024-12-11 15:11:30|111443.9|111418.9|111428|111403|111444.7|111419.7|111423|111398|31
1733929900000|2024-12-11 15:11:40|111428.2|111403.2|111419.9|111394.9|111430.9|111405.9|111419.9|111394.9|19
1733929910000|2024-12-11 15:11:50|111419|111394|111410.9|111385.9|111419|111394|111399.9|111374.9|36
1733929920000|2024-12-11 15:12:00|111410.8|111385.8|111420.1|111395.1|111425.1|111400.1|111409.9|111384.9|29
1733929930000|2024-12-11 15:12:10|111419.1|111394.1|111403.6|111378.6|111420|111395|111401.4|111376.4|22
1733929940000|2024-12-11 15:12:20|111402.8|111377.8|111379.3|111354.3|111402.8|111377.8|111376.4|111351.4|46
1733929950000|2024-12-11 15:12:30|111381|111356|111382.8|111357.8|111391.7|111366.7|111381|111356|30
1733929960000|2024-12-11 15:12:40|111381.9|111356.9|111373|111348|111381.9|111356.9|111371.8|111346.8|20
1733929970000|2024-12-11 15:12:50|111372.8|111347.8|111373.1|111348.1|111375.8|111350.8|111371.9|111346.9|16
1733929980000|2024-12-11 15:13:00|111374|111349|111360.6|111335.6|111374|111349|111358.7|111333.7|32
1733929990000|2024-12-11 15:13:10|111361.6|111336.6|111363|111338|111365.4|111340.4|111361.2|111336.2|16
1733930000000|2024-12-11 15:13:20|111361.8|111336.8|111364.4|111339.4|111366.6|111341.6|111359.6|111334.6|19
1733930010000|2024-12-11 15:13:30|111364.5|111339.5|111364.8|111339.8|111368|111343|111363.3|111338.3|20
1733930020000|2024-12-11 15:13:40|111364.3|111339.3|111359.2|111334.2|111364.3|111339.3|111358.1|111333.1|19
1733930030000|2024-12-11 15:13:50|111360|111335|111355.9|111330.9|111365.7|111340.7|111350|111325|30
1733930040000|2024-12-11 15:14:00|111356|111331|111360.2|111335.2|111365.2|111340.2|111356|111331|24
1733930050000|2024-12-11 15:14:10|111359.7|111334.7|111353|111328|111359.7|111334.7|111350.5|111325.5|26
1733930060000|2024-12-11 15:14:20|111351.9|111326.9|111349.7|111324.7|111355.5|111330.5|111349.7|111324.7|24
1733930070000|2024-12-11 15:14:30|111349.9|111324.9|111344.1|111319.1|111350.8|111325.8|111337.2|111312.2|18
1733930080000|2024-12-11 15:14:40|111344|111319|111335.8|111310.8|111345.1|111320.1|111335.3|111310.3|16
1733930090000|2024-12-11 15:14:50|111334.5|111309.5|111340.3|111315.3|111346|111321|111329.1|111304.1|32
1733930100000|2024-12-11 15:15:00|111339.5|111314.5|111336.8|111311.8|111339.5|111314.5|111332.2|111307.2|36
1733930110000|2024-12-11 15:15:10|111335.8|111310.8|111333.3|111308.3|111335.8|111310.8|111330.9|111305.9|15
1733930120000|2024-12-11 15:15:20|111334.3|111309.3|111339|111314|111342|111317|111332.4|111307.4|43
1733930130000|2024-12-11 15:15:30|111340.2|111315.2|111350.3|111325.3|111352.3|111327.3|111332.9|111307.9|25
1733930140000|2024-12-11 15:15:40|111355.1|111330.1|111358|111333|111363.5|111338.5|111355.1|111330.1|26
1733930150000|2024-12-11 15:15:50|111359.3|111334.3|111378.8|111353.8|111380.5|111355.5|111359.3|111334.3|31
1733930160000|2024-12-11 15:16:00|111378.4|111353.4|111392.7|111367.7|111392.8|111367.8|111378.4|111353.4|22
1733930170000|2024-12-11 15:16:10|111396.7|111371.7|111385.6|111360.6|111397.2|111372.2|111381.9|111356.9|32
1733930180000|2024-12-11 15:16:20|111384.5|111359.5|111388.3|111363.3|111391.7|111366.7|111384.5|111359.5|15
1733930190000|2024-12-11 15:16:30|111390.4|111365.4|111376.3|111351.3|111392|111367|111376.3|111351.3|23
1733930200000|2024-12-11 15:16:40|111376.6|111351.6|111375.6|111350.6|111377.1|111352.1|111375.3|111350.3|16
1733930210000|2024-12-11 15:16:50|111377.4|111352.4|111402.2|111377.2|111402.2|111377.2|111375.9|111350.9|42
1733930220000|2024-12-11 15:17:00|111400.4|111375.4|111376|111351|111400.4|111375.4|111371.7|111346.7|26
1733930230000|2024-12-11 15:17:10|111376.8|111351.8|111390|111365|111399.8|111374.8|111376.8|111351.8|35
1733930240000|2024-12-11 15:17:20|111389.2|111364.2|111389.5|111364.5|111392|111367|111388.2|111363.2|29
1733930250000|2024-12-11 15:17:30|111388.6|111363.6|111384.3|111359.3|111388.6|111363.6|111383.8|111358.8|21
1733930260000|2024-12-11 15:17:40|111381.7|111356.7|111390.3|111365.3|111391.1|111366.1|111373.4|111348.4|26
1733930270000|2024-12-11 15:17:50|111389.8|111364.8|111390.5|111365.5|111398.6|111373.6|111388.8|111363.8|20
1733930280000|2024-12-11 15:18:00|111389.2|111364.2|111387.8|111362.8|111393.4|111368.4|111387|111362|31
1733930290000|2024-12-11 15:18:10|111388.2|111363.2|111386.5|111361.5|111388.6|111363.6|111383.3|111358.3|22
1733930300000|2024-12-11 15:18:20|111385.7|111360.7|111379.9|111354.9|111386.6|111361.6|111377.3|111352.3|29
1733930310000|2024-12-11 15:18:30|111378.4|111353.4|111369.9|111344.9|111378.9|111353.9|111363.2|111338.2|31
1733930320000|2024-12-11 15:18:40|111369|111344|111386.9|111361.9|111389|111364|111365.7|111340.7|36
1733930330000|2024-12-11 15:18:50|111388.3|111363.3|111385.4|111360.4|111389|111364|111376.7|111351.7|26
1733930340000|2024-12-11 15:19:00|111383.3|111358.3|111381.8|111356.8|111387|111362|111379.1|111354.1|27
1733930350000|2024-12-11 15:19:10|111381.5|111356.5|111385.5|111360.5|111385.5|111360.5|111375.2|111350.2|28
1733930360000|2024-12-11 15:19:20|111383.7|111358.7|111388.8|111363.8|111388.8|111363.8|111378.5|111353.5|19
1733930370000|2024-12-11 15:19:30|111388.3|111363.3|111379.2|111354.2|111389.4|111364.4|111377.8|111352.8|14
1733930380000|2024-12-11 15:19:40|111379|111354|111371.6|111346.6|111379|111354|111360.5|111335.5|30
1733930390000|2024-12-11 15:19:50|111371.3|111346.3|111365.3|111340.3|111371.9|111346.9|111354.7|111329.7|32
1733930400000|2024-12-11 15:20:00|111368.2|111343.2|111379.5|111354.5|111381.9|111356.9|111366|111341|39
1733930410000|2024-12-11 15:20:10|111379.4|111354.4|111383.2|111358.2|111383.2|111358.2|111377.7|111352.7|21
1733930420000|2024-12-11 15:20:20|111383.1|111358.1|111377.9|111352.9|111383.6|111358.6|111377.8|111352.8|17
1733930430000|2024-12-11 15:20:30|111378.9|111353.9|111381.8|111356.8|111389.6|111364.6|111377.7|111352.7|38
1733930440000|2024-12-11 15:20:40|111378.5|111353.5|111368.1|111343.1|111378.5|111353.5|111361.2|111336.2|30
1733930450000|2024-12-11 15:20:50|111369|111344|111384.1|111359.1|111390.6|111365.6|111369|111344|37
1733930460000|2024-12-11 15:21:00|111383.9|111358.9|111385.5|111360.5|111393.4|111368.4|111383.9|111358.9|36
1733930470000|2024-12-11 15:21:10|111384.4|111359.4|111393.8|111368.8|111395.9|111370.9|111383.7|111358.7|22
1733930480000|2024-12-11 15:21:20|111394.5|111369.5|111389.9|111364.9|111394.9|111369.9|111386|111361|19
1733930490000|2024-12-11 15:21:30|111390.4|111365.4|111384.5|111359.5|111392.5|111367.5|111383.7|111358.7|21
1733930500000|2024-12-11 15:21:40|111384|111359|111389.9|111364.9|111389.9|111364.9|111381.9|111356.9|23
1733930510000|2024-12-11 15:21:50|111389.6|111364.6|111382.5|111357.5|111390.6|111365.6|111382.5|111357.5|22
1733930520000|2024-12-11 15:22:00|111381.5|111356.5|111381.9|111356.9|111384.4|111359.4|111379.1|111354.1|24
1733930530000|2024-12-11 15:22:10|111381|111356|111390.1|111365.1|111392.4|111367.4|111377.9|111352.9|35
1733930540000|2024-12-11 15:22:20|111389.4|111364.4|111436.9|111411.9|111441.3|111416.3|111387.6|111362.6|50
1733930550000|2024-12-11 15:22:30|111437|111412|111441.7|111416.7|111449.2|111424.2|111436.8|111411.8|36
1733930560000|2024-12-11 15:22:40|111441.3|111416.3|111430.7|111405.7|111447.1|111422.1|111426.5|111401.5|40
1733930570000|2024-12-11 15:22:50|111432.6|111407.6|111436|111411|111436.8|111411.8|111431|111406|32
1733930580000|2024-12-11 15:23:00|111437.3|111412.3|111459|111434|111467|111442|111434.3|111409.3|38
1733930590000|2024-12-11 15:23:10|111460.3|111435.3|111464|111439|111464|111439|111451.4|111426.4|25
1733930600000|2024-12-11 15:23:20|111462.6|111437.6|111464.1|111439.1|111477.5|111452.5|111458.7|111433.7|45
1733930610000|2024-12-11 15:23:30|111465.1|111440.1|111468|111443|111468.3|111443.3|111464.5|111439.5|20
1733930620000|2024-12-11 15:23:40|111466.8|111441.8|111461.9|111436.9|111466.8|111441.8|111454.8|111429.8|30
1733930630000|2024-12-11 15:23:50|111461.7|111436.7|111465.4|111440.4|111467.4|111442.4|111461.7|111436.7|24
1733930640000|2024-12-11 15:24:00|111463|111438|111467.6|111442.6|111470.4|111445.4|111463|111438|28
1733930650000|2024-12-11 15:24:10|111467.7|111442.7|111476.5|111451.5|111480.5|111455.5|111460.1|111435.1|46
1733930660000|2024-12-11 15:24:20|111475.3|111450.3|111473.7|111448.7|111478.2|111453.2|111467|111442|35
1733930670000|2024-12-11 15:24:30|111474.1|111449.1|111474.4|111449.4|111478.4|111453.4|111470.7|111445.7|49
1733930680000|2024-12-11 15:24:40|111472.6|111447.6|111511.1|111486.1|111522.6|111497.6|111472.6|111447.6|47
1733930690000|2024-12-11 15:24:50|111510.7|111485.7|111508.8|111483.8|111515.4|111490.4|111506.1|111481.1|27
1733930700000|2024-12-11 15:25:00|111509.8|111484.8|111505.2|111480.2|111511.7|111486.7|111502.3|111477.3|14
1733930710000|2024-12-11 15:25:10|111506.5|111481.5|111509.3|111484.3|111514.5|111489.5|111504.3|111479.3|37
1733930720000|2024-12-11 15:25:20|111507|111482|111512.8|111487.8|111518.2|111493.2|111506|111481|32
1733930730000|2024-12-11 15:25:30|111516.1|111491.1|111519.3|111494.3|111520.2|111495.2|111515.3|111490.3|16
1733930740000|2024-12-11 15:25:40|111519.5|111494.5|111525.7|111500.7|111525.7|111500.7|111517.8|111492.8|22
1733930750000|2024-12-11 15:25:50|111518.5|111493.5|111515.5|111490.5|111521.4|111496.4|111513.6|111488.6|32
1733930760000|2024-12-11 15:26:00|111515.2|111490.2|111511.8|111486.8|111517.1|111492.1|111498.7|111473.7|34
1733930770000|2024-12-11 15:26:10|111510.7|111485.7|111506.1|111481.1|111514.1|111489.1|111506.1|111481.1|33
1733930780000|2024-12-11 15:26:20|111506.9|111481.9|111504.2|111479.2|111512.4|111487.4|111503.3|111478.3|20
1733930790000|2024-12-11 15:26:30|111504.1|111479.1|111495.4|111470.4|111504.1|111479.1|111490.2|111465.2|20
1733930800000|2024-12-11 15:26:40|111496.3|111471.3|111513.8|111488.8|111520|111495|111496.3|111471.3|38
1733930810000|2024-12-11 15:26:50|111512.9|111487.9|111517.7|111492.7|111522.7|111497.7|111507.4|111482.4|35
1733930820000|2024-12-11 15:27:00|111518.8|111493.8|111516.8|111491.8|111527.2|111502.2|111509.7|111484.7|40
1733930830000|2024-12-11 15:27:10|111517.1|111492.1|111534.3|111509.3|111534.3|111509.3|111517.1|111492.1|37
1733930840000|2024-12-11 15:27:20|111534.7|111509.7|111528.3|111503.3|111536|111511|111527.7|111502.7|58
1733930850000|2024-12-11 15:27:30|111528.2|111503.2|111524.7|111499.7|111528.2|111503.2|111517.4|111492.4|29
1733930860000|2024-12-11 15:27:40|111528.3|111503.3|111525|111500|111549.9|111524.9|111524.4|111499.4|58
1733930870000|2024-12-11 15:27:50|111526.9|111501.9|111520.1|111495.1|111530.4|111505.4|111518.3|111493.3|39
1733930880000|2024-12-11 15:28:00|111517.4|111492.4|111508.8|111483.8|111517.4|111492.4|111506.8|111481.8|36
1733930890000|2024-12-11 15:28:10|111509.7|111484.7|111511|111486|111517.5|111492.5|111507.7|111482.7|43
1733930900000|2024-12-11 15:28:20|111511.9|111486.9|111521.7|111496.7|111523|111498|111510.9|111485.9|41
1733930910000|2024-12-11 15:28:30|111520|111495|111512.2|111487.2|111520|111495|111511.8|111486.8|36
1733930920000|2024-12-11 15:28:40|111513.7|111488.7|111516.7|111491.7|111517|111492|111512.2|111487.2|18
1733930930000|2024-12-11 15:28:50|111515.6|111490.6|111518.3|111493.3|111518.3|111493.3|111506.1|111481.1|30
1733930940000|2024-12-11 15:29:00|111518.4|111493.4|111513.7|111488.7|111523.7|111498.7|111507.8|111482.8|38
1733930950000|2024-12-11 15:29:10|111513.9|111488.9|111515.4|111490.4|111518.2|111493.2|111513.2|111488.2|20
1733930960000|2024-12-11 15:29:20|111522.1|111497.1|111523.1|111498.1|111523.1|111498.1|111515.2|111490.2|14
1733930970000|2024-12-11 15:29:30|111522.2|111497.2|111518.1|111493.1|111522.2|111497.2|111516.3|111491.3|15
1733930980000|2024-12-11 15:29:40|111517.3|111492.3|111515.3|111490.3|111523.1|111498.1|111513|111488|20
1733930990000|2024-12-11 15:29:50|111516.1|111491.1|111518.4|111493.4|111523.4|111498.4|111513.6|111488.6|19
1733931000000|2024-12-11 15:30:00|111522|111497|111527.9|111502.9|111532.5|111507.5|111522|111497|31
1733931010000|2024-12-11 15:30:10|111527.7|111502.7|111526.3|111501.3|111540.4|111515.4|111524.3|111499.3|29
1733931020000|2024-12-11 15:30:20|111523.8|111498.8|111511.6|111486.6|111524.7|111499.7|111500.6|111475.6|40
1733931030000|2024-12-11 15:30:30|111510.8|111485.8|111502.7|111477.7|111513.4|111488.4|111500.4|111475.4|39
1733931040000|2024-12-11 15:30:40|111501.2|111476.2|111515.8|111490.8|111516.2|111491.2|111499.4|111474.4|32
1733931050000|2024-12-11 15:30:50|111517.9|111492.9|111516.8|111491.8|111525.8|111500.8|111516.2|111491.2|35
1733931060000|2024-12-11 15:31:00|111516|111491|111499.8|111474.8|111517.1|111492.1|111497.6|111472.6|42
1733931070000|2024-12-11 15:31:10|111498.8|111473.8|111507.2|111482.2|111509.7|111484.7|111493.8|111468.8|31
1733931080000|2024-12-11 15:31:20|111506.3|111481.3|111514|111489|111522|111497|111506.1|111481.1|38
1733931090000|2024-12-11 15:31:30|111515.1|111490.1|111507.1|111482.1|111517.6|111492.6|111506.6|111481.6|40
1733931100000|2024-12-11 15:31:40|111504.7|111479.7|111514.3|111489.3|111516.7|111491.7|111504.7|111479.7|20
1733931110000|2024-12-11 15:31:50|111518.4|111493.4|111520.3|111495.3|111521.8|111496.8|111514|111489|27
1733931120000|2024-12-11 15:32:00|111521.1|111496.1|111500.4|111475.4|111521.1|111496.1|111495.4|111470.4|33
1733931130000|2024-12-11 15:32:10|111504.5|111479.5|111506|111481|111510.2|111485.2|111504.5|111479.5|22
1733931140000|2024-12-11 15:32:20|111506.2|111481.2|111518|111493|111521.2|111496.2|111506|111481|17
1733931150000|2024-12-11 15:32:30|111517.5|111492.5|111514.6|111489.6|111518|111493|111512.5|111487.5|21
1733931160000|2024-12-11 15:32:40|111515.8|111490.8|111536.5|111511.5|111542.5|111517.5|111515.8|111490.8|41
1733931170000|2024-12-11 15:32:50|111537|111512|111543.7|111518.7|111562.5|111524.8|111536.8|111506.2|56
1733931180000|2024-12-11 15:33:00|111544.2|111519.2|111571.5|111546.5|111579.2|111554.2|111538.7|111513.7|65
1733931190000|2024-12-11 15:33:10|111571.3|111546.3|111569.7|111544.7|111573.4|111548.4|111563.3|111538.3|60
1733931200000|2024-12-11 15:33:20|111572|111547|111576|111551|111576|111551|111567.1|111542.1|37
1733931210000|2024-12-11 15:33:30|111572.1|111547.1|111590.6|111565.6|111594.2|111569.2|111567.4|111542.4|66
1733931220000|2024-12-11 15:33:40|111591.9|111566.9|111597.5|111572.5|111605.6|111580.6|111591.9|111566.9|53
1733931230000|2024-12-11 15:33:50|111600.3|111575.3|111611.2|111586.2|111622.4|111597.4|111595.1|111570.1|40
1733931240000|2024-12-11 15:34:00|111614.7|111589.7|111619|111594|111622.6|111597.6|111609.9|111584.9|40
1733931250000|2024-12-11 15:34:10|111622|111597|111631.6|111606.6|111631.6|111606.6|111619.2|111594.2|45
1733931260000|2024-12-11 15:34:20|111630.2|111605.2|111654.3|111629.3|111659.1|111634.1|111628.8|111603.8|62
1733931270000|2024-12-11 15:34:30|111651.9|111626.9|111665.8|111640.8|111671.1|111646.1|111651.9|111626.9|58
1733931280000|2024-12-11 15:34:40|111669.8|111644.8|111685.8|111660.8|111686.4|111661.4|111668.3|111643.3|51
1733931290000|2024-12-11 15:34:50|111685.9|111660.9|111681.7|111656.7|111701.4|111676.4|111681.7|111656.7|56
1733931300000|2024-12-11 15:35:00|111682.5|111657.5|111679.1|111654.1|111687.5|111662.5|111672.5|111647.5|50
1733931310000|2024-12-11 15:35:10|111683.1|111658.1|111669.9|111644.9|111684.3|111659.3|111662|111637|43
1733931320000|2024-12-11 15:35:20|111668.4|111643.4|111660.5|111635.5|111676|111651|111660.5|111635.5|38
1733931330000|2024-12-11 15:35:30|111661.3|111636.3|111658.4|111633.4|111663.9|111638.9|111653.2|111628.2|43
1733931340000|2024-12-11 15:35:40|111659.8|111634.8|111691.5|111666.5|111702.2|111677.2|111659.3|111634.3|57
1733931350000|2024-12-11 15:35:50|111689.8|111664.8|111659.1|111634.1|111702.6|111677.6|111657.4|111632.4|58
1733931360000|2024-12-11 15:36:00|111658.5|111633.5|111637.7|111612.7|111660.9|111635.9|111631.4|111606.4|44
1733931370000|2024-12-11 15:36:10|111638|111613|111635.7|111610.7|111647.3|111622.3|111630.5|111605.5|58
1733931380000|2024-12-11 15:36:20|111634.4|111609.4|111614.4|111589.4|111636.4|111611.4|111612.3|111587.3|31
1733931390000|2024-12-11 15:36:30|111614.3|111589.3|111596.9|111571.9|111617.4|111592.4|111593.8|111568.8|37
1733931400000|2024-12-11 15:36:40|111597.3|111572.3|111586.4|111561.4|111603.8|111578.8|111586.4|111561.4|52
1733931410000|2024-12-11 15:36:50|111588.8|111563.8|111621.2|111596.2|111622.1|111597.1|111588.8|111563.8|51
1733931420000|2024-12-11 15:37:00|111622.6|111597.6|111633.1|111608.1|111633.1|111608.1|111618.2|111593.2|32
1733931430000|2024-12-11 15:37:10|111634.9|111609.9|111636.5|111611.5|111638.9|111613.9|111625.4|111600.4|33
1733931440000|2024-12-11 15:37:20|111637.6|111612.6|111636.1|111611.1|111642|111617|111632.1|111607.1|50
1733931450000|2024-12-11 15:37:30|111637.2|111612.2|111625.9|111600.9|111640.3|111615.3|111608.2|111583.2|54
1733931460000|2024-12-11 15:37:40|111624.8|111599.8|111627.4|111602.4|111630.4|111605.4|111624|111599|21
1733931470000|2024-12-11 15:37:50|111627.6|111602.6|111641.4|111616.4|111642.5|111617.5|111627.6|111602.6|25
1733931480000|2024-12-11 15:38:00|111641.2|111616.2|111626.8|111601.8|111643.7|111618.7|111625.9|111600.9|43
1733931490000|2024-12-11 15:38:10|111629|111604|111672|111647|111672|111647|111627.8|111602.8|72
1733931500000|2024-12-11 15:38:20|111673.9|111648.9|111693.4|111668.4|111694.8|111669.8|111672.8|111647.8|37
1733931510000|2024-12-11 15:38:30|111694.7|111669.7|111695.7|111670.7|111702.6|111677.6|111690.4|111665.4|52
1733931520000|2024-12-11 15:38:40|111696.4|111671.4|111679.3|111654.3|111705.8|111680.8|111662.7|111637.7|53
1733931530000|2024-12-11 15:38:50|111677.2|111652.2|111686.5|111661.5|111686.5|111661.5|111673.9|111648.9|37
1733931540000|2024-12-11 15:39:00|111683.7|111658.7|111668|111643|111692.5|111667.5|111667.7|111642.7|30
1733931550000|2024-12-11 15:39:10|111667.1|111642.1|111657.1|111632.1|111667.1|111642.1|111653.7|111628.7|46
1733931560000|2024-12-11 15:39:20|111661|111636|111627.7|111602.7|111661.9|111636.9|111627.4|111602.4|45
1733931570000|2024-12-11 15:39:30|111629.6|111604.6|111631.2|111606.2|111631.4|111606.4|111619.5|111594.5|37
1733931580000|2024-12-11 15:39:40|111629.3|111604.3|111646.1|111621.1|111647.6|111622.6|111629.3|111604.3|30
1733931590000|2024-12-11 15:39:50|111646.5|111621.5|111642.2|111617.2|111647|111622|111639.8|111614.8|30
1733931600000|2024-12-11 15:40:00|111644.3|111619.3|111666.6|111641.6|111671.1|111646.1|111636.4|111611.4|42
1733931610000|2024-12-11 15:40:10|111665.1|111640.1|111687.7|111662.7|111687.7|111662.7|111665.1|111640.1|29
1733931620000|2024-12-11 15:40:20|111685.2|111660.2|111693.8|111668.8|111702|111677|111685.2|111660.2|29
1733931630000|2024-12-11 15:40:30|111695.4|111670.4|111691.7|111666.7|111695.8|111670.8|111690.6|111665.6|28
1733931640000|2024-12-11 15:40:40|111691.9|111666.9|111690.8|111665.8|111692.7|111667.7|111686.1|111661.1|28
1733931650000|2024-12-11 15:40:50|111691.2|111666.2|111660.2|111635.2|111695.5|111670.5|111660.2|111635.2|23
1733931660000|2024-12-11 15:41:00|111656.5|111631.5|111638.1|111613.1|111660.9|111635.9|111635.2|111610.2|45
1733931670000|2024-12-11 15:41:10|111639.8|111614.8|111637.5|111612.5|111639.8|111614.8|111634.9|111609.9|20
1733931680000|2024-12-11 15:41:20|111636.1|111611.1|111634.5|111609.5|111648.7|111623.7|111630.6|111605.6|33
1733931690000|2024-12-11 15:41:30|111633.7|111608.7|111626|111601|111636.8|111611.8|111625.2|111600.2|19
1733931700000|2024-12-11 15:41:40|111622.9|111597.9|111625.2|111600.2|111626.5|111601.5|111616.1|111591.1|17
1733931710000|2024-12-11 15:41:50|111624.3|111599.3|111610.9|111585.9|111624.3|111599.3|111607.6|111582.6|28
1733931720000|2024-12-11 15:42:00|111610.5|111585.5|111611.2|111586.2|111611.3|111586.3|111603.6|111578.6|24
1733931730000|2024-12-11 15:42:10|111616.3|111591.3|111624.7|111599.7|111626.5|111601.5|111616.3|111591.3|27
1733931740000|2024-12-11 15:42:20|111625.1|111600.1|111632.2|111607.2|111638.8|111613.8|111625.1|111600.1|28
1733931750000|2024-12-11 15:42:30|111632|111607|111633.8|111608.8|111639.4|111614.4|111626.3|111601.3|41
1733931760000|2024-12-11 15:42:40|111634.9|111609.9|111631.6|111606.6|111637.5|111612.5|111631.6|111606.6|29
1733931770000|2024-12-11 15:42:50|111632.8|111607.8|111634.5|111609.5|111635.8|111610.8|111629.6|111604.6|27
1733931780000|2024-12-11 15:43:00|111633.8|111608.8|111641.2|111616.2|111642.5|111617.5|111623.7|111598.7|28
1733931790000|2024-12-11 15:43:10|111638.5|111613.5|111641.3|111616.3|111645.8|111620.8|111634.5|111609.5|30
1733931800000|2024-12-11 15:43:20|111642.5|111617.5|111656.1|111631.1|111657.3|111632.3|111640.3|111615.3|31
1733931810000|2024-12-11 15:43:30|111659.9|111634.9|111669.8|111644.8|111670|111645|111659.9|111634.9|28
1733931820000|2024-12-11 15:43:40|111668.8|111643.8|111665.6|111640.6|111678.2|111653.2|111665.6|111640.6|22
1733931830000|2024-12-11 15:43:50|111667|111642|111663.1|111638.1|111669.4|111644.4|111652.7|111627.7|35
1733931840000|2024-12-11 15:44:00|111664|111639|111660.5|111635.5|111666|111641|111657.4|111632.4|29
1733931850000|2024-12-11 15:44:10|111661.3|111636.3|111663.5|111638.5|111668.3|111643.3|111659.5|111634.5|25
1733931860000|2024-12-11 15:44:20|111661.7|111636.7|111661.4|111636.4|111665.8|111640.8|111659.5|111634.5|36
1733931870000|2024-12-11 15:44:30|111660.3|111635.3|111666.5|111641.5|111673.4|111648.4|111658.1|111633.1|22
1733931880000|2024-12-11 15:44:40|111665.4|111640.4|111667.4|111642.4|111673.5|111648.5|111662.9|111637.9|29
1733931890000|2024-12-11 15:44:50|111667.5|111642.5|111668.3|111643.3|111669.8|111644.8|111666.1|111641.1|15
1733931900000|2024-12-11 15:45:00|111668.1|111643.1|111668.6|111643.6|111677.4|111652.4|111667.1|111642.1|25
1733931910000|2024-12-11 15:45:10|111669.4|111644.4|111653.7|111628.7|111669.8|111644.8|111653.7|111628.7|18
1733931920000|2024-12-11 15:45:20|111652.2|111627.2|111637.1|111612.1|111655|111630|111630.6|111605.6|31
1733931930000|2024-12-11 15:45:30|111637.3|111612.3|111642.5|111617.5|111646.8|111621.8|111637.1|111612.1|29
1733931940000|2024-12-11 15:45:40|111641.8|111616.8|111638.6|111613.6|111659.9|111634.9|111637.4|111612.4|30
1733931950000|2024-12-11 15:45:50|111639.9|111614.9|111648.1|111623.1|111648.1|111623.1|111635.1|111610.1|23
1733931960000|2024-12-11 15:46:00|111647.2|111622.2|111630.7|111605.7|111648|111623|111629.3|111604.3|42
1733931970000|2024-12-11 15:46:10|111632|111607|111630.4|111605.4|111637.7|111612.7|111630.1|111605.1|23
1733931980000|2024-12-11 15:46:20|111630.7|111605.7|111639|111614|111640.4|111615.4|111630.7|111605.7|19
1733931990000|2024-12-11 15:46:30|111638.2|111613.2|111637.2|111612.2|111642.8|111617.8|111633|111608|26
1733932000000|2024-12-11 15:46:40|111638.2|111613.2|111665.4|111640.4|111670.1|111645.1|111638.2|111613.2|43
1733932010000|2024-12-11 15:46:50|111664.2|111639.2|111673.9|111648.9|111685.1|111660.1|111664|111639|33
1733932020000|2024-12-11 15:47:00|111674|111649|111672.4|111647.4|111675.9|111650.9|111667|111642|24
1733932030000|2024-12-11 15:47:10|111672.2|111647.2|111680.1|111655.1|111687.2|111662.2|111664.4|111639.4|32
1733932040000|2024-12-11 15:47:20|111679.8|111654.8|111681.3|111656.3|111681.3|111656.3|111650.6|111625.6|48
1733932050000|2024-12-11 15:47:30|111679.2|111654.2|111686|111661|111694.1|111669.1|111675.4|111650.4|35
1733932060000|2024-12-11 15:47:40|111684.9|111659.9|111682.6|111657.6|111684.9|111659.9|111663.7|111638.7|41
1733932070000|2024-12-11 15:47:50|111682.2|111657.2|111678.1|111653.1|111684.2|111659.2|111671.3|111646.3|28
1733932080000|2024-12-11 15:48:00|111677|111652|111666.6|111641.6|111693.4|111668.4|111666.6|111641.6|43
1733932090000|2024-12-11 15:48:10|111667.4|111642.4|111662.4|111637.4|111675.8|111650.8|111657|111632|32
1733932100000|2024-12-11 15:48:20|111661.2|111636.2|111664.3|111639.3|111664.3|111639.3|111656.7|111631.7|25
1733932110000|2024-12-11 15:48:30|111665.1|111640.1|111682.2|111657.2|111682.5|111657.5|111665.1|111640.1|23
1733932120000|2024-12-11 15:48:40|111683.1|111658.1|111694.9|111669.9|111695|111670|111682.6|111657.6|25
1733932130000|2024-12-11 15:48:50|111695.2|111670.2|111697|111672|111700.5|111675.5|111695|111670|21
1733932140000|2024-12-11 15:49:00|111697.9|111672.9|111713.7|111688.7|111714.8|111689.8|111697.7|111672.7|24
1733932150000|2024-12-11 15:49:10|111713.1|111688.1|111717.6|111692.6|111727.7|111702.7|111713.1|111688.1|53
1733932160000|2024-12-11 15:49:20|111718.5|111693.5|111714.4|111689.4|111719|111694|111708.1|111683.1|26
1733932170000|2024-12-11 15:49:30|111716.3|111691.3|111718.7|111693.7|111718.7|111693.7|111710.9|111685.9|23
1733932180000|2024-12-11 15:49:40|111717.9|111692.9|111712.6|111687.6|111717.9|111692.9|111712.6|111687.6|11
1733932190000|2024-12-11 15:49:50|111711|111686|111703.7|111678.7|111714.4|111689.4|111703.3|111678.3|33
1733932200000|2024-12-11 15:50:00|111703.3|111678.3|111649.3|111624.3|111704.5|111679.5|111647.3|111622.3|51
1733932210000|2024-12-11 15:50:10|111650.5|111625.5|111682|111657|111682|111657|111650.5|111625.5|45
1733932220000|2024-12-11 15:50:20|111682.2|111657.2|111664.7|111639.7|111682.2|111657.2|111661.6|111636.6|40
1733932230000|2024-12-11 15:50:30|111662.1|111637.1|111669.4|111644.4|111669.4|111644.4|111662.1|111637.1|25
1733932240000|2024-12-11 15:50:40|111672.8|111647.8|111696.9|111671.9|111698.6|111673.6|111671.4|111646.4|39
1733932250000|2024-12-11 15:50:50|111698|111673|111699.1|111674.1|111704.4|111679.4|111698|111673|29
1733932260000|2024-12-11 15:51:00|111697.9|111672.9|111663.6|111638.6|111697.9|111672.9|111663.6|111638.6|47
1733932270000|2024-12-11 15:51:10|111664.1|111639.1|111659.6|111634.6|111677.1|111652.1|111654.1|111629.1|42
1733932280000|2024-12-11 15:51:20|111660.1|111635.1|111670.3|111645.3|111672.1|111647.1|111654.2|111629.2|45
1733932290000|2024-12-11 15:51:30|111669.4|111644.4|111668.6|111643.6|111674.3|111649.3|111666.1|111641.1|21
1733932300000|2024-12-11 15:51:40|111668.8|111643.8|111675.8|111650.8|111688.3|111663.3|111668.8|111643.8|29
1733932310000|2024-12-11 15:51:50|111674.9|111649.9|111665.8|111640.8|111676.6|111651.6|111664.2|111639.2|34
1733932320000|2024-12-11 15:52:00|111665.2|111640.2|111670.3|111645.3|111670.3|111645.3|111656.9|111631.9|41
1733932330000|2024-12-11 15:52:10|111669.5|111644.5|111682|111657|111682.2|111657.2|111662.9|111637.9|44
1733932340000|2024-12-11 15:52:20|111681.1|111656.1|111703.7|111678.7|111709.7|111684.7|111676.9|111651.9|52
1733932350000|2024-12-11 15:52:30|111703.3|111678.3|111710.4|111685.4|111710.4|111685.4|111693.6|111668.6|43
1733932360000|2024-12-11 15:52:40|111711.8|111686.8|111718|111693|111721.5|111696.5|111711.7|111686.7|30
1733932370000|2024-12-11 15:52:50|111717|111692|111700.9|111675.9|111717.2|111692.2|111700.9|111675.9|19
1733932380000|2024-12-11 15:53:00|111703.6|111678.6|111688.7|111663.7|111704.8|111679.8|111675.9|111650.9|47
1733932390000|2024-12-11 15:53:10|111689.8|111664.8|111681.8|111656.8|111707.6|111682.6|111681.1|111656.1|57
1733932400000|2024-12-11 15:53:20|111685.5|111660.5|111680.8|111655.8|111690.6|111665.6|111675.6|111650.6|38
1733932410000|2024-12-11 15:53:30|111679.6|111654.6|111666.4|111641.4|111679.6|111654.6|111659.6|111634.6|51
1733932420000|2024-12-11 15:53:40|111667.8|111642.8|111685.4|111660.4|111686.8|111661.8|111667.8|111642.8|51
1733932430000|2024-12-11 15:53:50|111684.8|111659.8|111694.5|111669.5|111700.4|111675.4|111684.8|111659.8|46
1733932440000|2024-12-11 15:54:00|111694.3|111669.3|111690.6|111665.6|111714.1|111689.1|111689.4|111664.4|46
1733932450000|2024-12-11 15:54:10|111690.7|111665.7|111684.2|111659.2|111696.9|111671.9|111684.1|111659.1|40
1733932460000|2024-12-11 15:54:20|111683.9|111658.9|111694.9|111669.9|111694.9|111669.9|111683.9|111658.9|25
1733932470000|2024-12-11 15:54:30|111693.6|111668.6|111699.9|111674.9|111699.9|111674.9|111689.1|111664.1|27
1733932480000|2024-12-11 15:54:40|111700.1|111675.1|111714.8|111689.8|111717.7|111692.7|111696.8|111671.8|39
1733932490000|2024-12-11 15:54:50|111713.8|111688.8|111711.7|111686.7|111716.5|111691.5|111707.3|111682.3|36
1733932500000|2024-12-11 15:55:00|111705.2|111680.2|111681.5|111656.5|111705.2|111680.2|111679.3|111654.3|41
1733932510000|2024-12-11 15:55:10|111683|111658|111683.2|111658.2|111706.9|111681.9|111673.7|111648.7|45
1733932520000|2024-12-11 15:55:20|111682.4|111657.4|111671.1|111646.1|111682.4|111657.4|111649|111624|52
1733932530000|2024-12-11 15:55:30|111671.2|111646.2|111648.6|111623.6|111671.2|111646.2|111644.7|111619.7|61
1733932540000|2024-12-11 15:55:40|111645.7|111620.7|111623.3|111598.3|111645.7|111620.7|111617.2|111592.2|52
1733932550000|2024-12-11 15:55:50|111624.4|111599.4|111617.8|111592.8|111633.1|111608.1|111617.3|111592.3|45
1733932560000|2024-12-11 15:56:00|111617.3|111592.3|111656.3|111631.3|111661.6|111636.6|111616.6|111591.6|61
1733932570000|2024-12-11 15:56:10|111656.4|111631.4|111633.4|111608.4|111660.3|111635.3|111633.4|111608.4|47
1733932580000|2024-12-11 15:56:20|111633.5|111608.5|111636.6|111611.6|111640|111615|111625.7|111600.7|56
1733932590000|2024-12-11 15:56:30|111635|111610|111640.2|111615.2|111645.8|111620.8|111630.1|111605.1|49
1733932600000|2024-12-11 15:56:40|111639.2|111614.2|111636.2|111611.2|111641.6|111616.6|111630|111605|47
1733932610000|2024-12-11 15:56:50|111636.1|111611.1|111635.1|111610.1|111638.9|111613.9|111622.8|111597.8|51
1733932620000|2024-12-11 15:57:00|111639.9|111614.9|111615.6|111590.6|111642.2|111617.2|111613.8|111588.8|48
1733932630000|2024-12-11 15:57:10|111613.9|111588.9|111604|111579|111616.5|111591.5|111599.8|111574.8|48
1733932640000|2024-12-11 15:57:20|111602.2|111577.2|111586.5|111561.5|111605.5|111580.5|111579.1|111554.1|52
1733932650000|2024-12-11 15:57:30|111587.4|111562.4|111615.9|111590.9|111618.1|111593.1|111587.4|111562.4|59
1733932660000|2024-12-11 15:57:40|111616.3|111591.3|111649.3|111624.3|111653.6|111628.6|111613.9|111588.9|59
1733932670000|2024-12-11 15:57:50|111650.4|111625.4|111642|111617|111654.7|111629.7|111639.5|111614.5|57
1733932680000|2024-12-11 15:58:00|111641.2|111616.2|111642.6|111617.6|111645|111620|111625.8|111600.8|52
1733932690000|2024-12-11 15:58:10|111641.5|111616.5|111645.1|111620.1|111650.4|111625.4|111634.4|111609.4|48
1733932700000|2024-12-11 15:58:20|111643.5|111618.5|111628.1|111603.1|111645.7|111620.7|111627.1|111602.1|51
1733932710000|2024-12-11 15:58:30|111627.8|111602.8|111632|111607|111643|111618|111624.8|111599.8|46
1733932720000|2024-12-11 15:58:40|111630.3|111605.3|111629.3|111604.3|111634.4|111609.4|111618.2|111593.2|45
1733932730000|2024-12-11 15:58:50|111630.7|111605.7|111646|111621|111647.8|111622.8|111630.7|111605.7|63
1733932740000|2024-12-11 15:59:00|111644.9|111619.9|111632.8|111607.8|111646|111621|111628.6|111603.6|53
1733932750000|2024-12-11 15:59:10|111630.6|111605.6|111625.1|111600.1|111632.1|111607.1|111622.6|111597.6|47
1733932760000|2024-12-11 15:59:20|111626|111601|111619.8|111594.8|111630.7|111605.7|111617.4|111592.4|55
1733932770000|2024-12-11 15:59:30|111620.3|111595.3|111631.7|111606.7|111631.9|111606.9|111619.9|111594.9|40
1733932780000|2024-12-11 15:59:40|111632.7|111607.7|111628.6|111603.6|111636|111611|111627.4|111602.4|47
1733932790000|2024-12-11 15:59:50|111629.1|111604.1|111624|111599|111635|111610|111623.4|111598.4|49
1733932800000|2024-12-11 16:00:00|111623.9|111598.9|111595.1|111570.1|111631.4|111606.4|111587.3|111562.3|59
1733932810000|2024-12-11 16:00:10|111591|111566|111608.1|111583.1|111608.7|111583.7|111591|111566|51
1733932820000|2024-12-11 16:00:20|111610.3|111585.3|111620.9|111595.9|111630|111605|111608.6|111583.6|63
1733932830000|2024-12-11 16:00:30|111618.7|111593.7|111640.8|111615.8|111640.9|111615.9|111618.7|111593.7|42
1733932840000|2024-12-11 16:00:40|111640.3|111615.3|111657.6|111632.6|111660.5|111635.5|111637.9|111612.9|47
1733932850000|2024-12-11 16:00:50|111657.1|111632.1|111666.8|111641.8|111668.7|111643.7|111653.1|111628.1|43
1733932860000|2024-12-11 16:01:00|111665.7|111640.7|111684.6|111659.6|111685.8|111660.8|111664|111639|48
1733932870000|2024-12-11 16:01:10|111683.8|111658.8|111669.7|111644.7|111683.9|111658.9|111668.6|111643.6|32
1733932880000|2024-12-11 16:01:20|111669|111644|111662.6|111637.6|111672.6|111647.6|111662.6|111637.6|42
1733932890000|2024-12-11 16:01:30|111662.5|111637.5|111633.5|111608.5|111662.5|111637.5|111629.6|111604.6|50
1733932900000|2024-12-11 16:01:40|111633.4|111608.4|111632.9|111607.9|111635.1|111610.1|111621.1|111596.1|35
1733932910000|2024-12-11 16:01:50|111633.8|111608.8|111645.7|111620.7|111649|111624|111630|111605|41
1733932920000|2024-12-11 16:02:00|111646.3|111621.3|111640.4|111615.4|111650.7|111625.7|111640.4|111615.4|35
1733932930000|2024-12-11 16:02:10|111636.8|111611.8|111627.9|111602.9|111638.8|111613.8|111626.1|111601.1|36
1733932940000|2024-12-11 16:02:20|111620.9|111595.9|111623|111598|111626.4|111601.4|111596.3|111571.3|41
1733932950000|2024-12-11 16:02:30|111625|111600|111650.3|111625.3|111650.3|111625.3|111624.5|111599.5|53
1733932960000|2024-12-11 16:02:40|111649.9|111624.9|111653|111628|111654.3|111629.3|111649.9|111624.9|20
1733932970000|2024-12-11 16:02:50|111653.9|111628.9|111666.3|111641.3|111669.6|111644.6|111653.9|111628.9|19
1733932980000|2024-12-11 16:03:00|111667.5|111642.5|111643.2|111618.2|111667.5|111642.5|111642.4|111617.4|26
1733932990000|2024-12-11 16:03:10|111642.5|111617.5|111627.6|111602.6|111643.1|111618.1|111623.9|111598.9|33
1733933000000|2024-12-11 16:03:20|111626.7|111601.7|111608.6|111583.6|111627.9|111602.9|111607.3|111582.3|33
1733933010000|2024-12-11 16:03:30|111607.2|111582.2|111629.2|111604.2|111631.8|111606.8|111605.2|111580.2|30
1733933020000|2024-12-11 16:03:40|111629.4|111604.4|111654.2|111629.2|111673.2|111648.2|111629.4|111604.4|43
1733933030000|2024-12-11 16:03:50|111646.8|111621.8|111636.7|111611.7|111646.8|111621.8|111636.3|111611.3|28
1733933040000|2024-12-11 16:04:00|111637.8|111612.8|111644.2|111619.2|111650.1|111625.1|111637.8|111612.8|33
1733933050000|2024-12-11 16:04:10|111644.7|111619.7|111659.9|111634.9|111659.9|111634.9|111644.7|111619.7|23
1733933060000|2024-12-11 16:04:20|111659.8|111634.8|111640.2|111615.2|111660|111635|111638.7|111613.7|26
1733933070000|2024-12-11 16:04:30|111640|111615|111639.2|111614.2|111642.8|111617.8|111633|111608|13
1733933080000|2024-12-11 16:04:40|111645.4|111620.4|111654.3|111629.3|111657.6|111632.6|111643.8|111618.8|27
1733933090000|2024-12-11 16:04:50|111655.2|111630.2|111657.3|111632.3|111663.4|111638.4|111649.6|111624.6|35
1733933100000|2024-12-11 16:05:00|111657.8|111632.8|111661.3|111636.3|111666.3|111641.3|111657.4|111632.4|35
1733933110000|2024-12-11 16:05:10|111660.5|111635.5|111658.4|111633.4|111660.5|111635.5|111654.8|111629.8|23
1733933120000|2024-12-11 16:05:20|111656.8|111631.8|111654.9|111629.9|111657.8|111632.8|111654.9|111629.9|13
1733933130000|2024-12-11 16:05:30|111655.1|111630.1|111665.7|111640.7|111670.4|111645.4|111653.7|111628.7|32
1733933140000|2024-12-11 16:05:40|111663.2|111638.2|111667.3|111642.3|111671.6|111646.6|111663.2|111638.2|20
1733933150000|2024-12-11 16:05:50|111667.2|111642.2|111658.2|111633.2|111667.2|111642.2|111654.9|111629.9|27
1733933160000|2024-12-11 16:06:00|111661|111636|111657.7|111632.7|111662.4|111637.4|111654.5|111629.5|24
1733933170000|2024-12-11 16:06:10|111657.5|111632.5|111654.3|111629.3|111659.8|111634.8|111654.1|111629.1|37
1733933180000|2024-12-11 16:06:20|111655.5|111630.5|111661|111636|111661|111636|111654.3|111629.3|33
1733933190000|2024-12-11 16:06:30|111660.1|111635.1|111659.5|111634.5|111663.6|111638.6|111653.1|111628.1|49
1733933200000|2024-12-11 16:06:40|111660.2|111635.2|111658.3|111633.3|111661.4|111636.4|111653.3|111628.3|27
1733933210000|2024-12-11 16:06:50|111658.6|111633.6|111658.2|111633.2|111661.6|111636.6|111657.4|111632.4|22
1733933220000|2024-12-11 16:07:00|111658.3|111633.3|111631.9|111606.9|111658.7|111633.7|111629.6|111604.6|38
1733933230000|2024-12-11 16:07:10|111630.8|111605.8|111630.9|111605.9|111637.1|111612.1|111627.7|111602.7|30
1733933240000|2024-12-11 16:07:20|111631.5|111606.5|111633.6|111608.6|111633.6|111608.6|111629.7|111604.7|31
1733933250000|2024-12-11 16:07:30|111632.3|111607.3|111630.5|111605.5|111633.3|111608.3|111629.5|111604.5|24
1733933260000|2024-12-11 16:07:40|111631.2|111606.2|111640.2|111615.2|111640.2|111615.2|111631.2|111606.2|14
1733933270000|2024-12-11 16:07:50|111640.1|111615.1|111655.3|111630.3|111655.3|111630.3|111639.6|111614.6|27
1733933280000|2024-12-11 16:08:00|111656.9|111631.9|111649.1|111624.1|111657.3|111632.3|111649.1|111624.1|15
1733933290000|2024-12-11 16:08:10|111647.4|111622.4|111622|111597|111647.9|111622.9|111622|111597|31
1733933300000|2024-12-11 16:08:20|111620.3|111595.3|111621.4|111596.4|111621.4|111596.4|111618.7|111593.7|14
1733933310000|2024-12-11 16:08:30|111621.5|111596.5|111619.6|111594.6|111622.5|111597.5|111617.2|111592.2|17
1733933320000|2024-12-11 16:08:40|111619.5|111594.5|111624.2|111599.2|111624.2|111599.2|111617.8|111592.8|22
1733933330000|2024-12-11 16:08:50|111626|111601|111606.3|111581.3|111626|111601|111602.7|111577.7|31
1733933340000|2024-12-11 16:09:00|111608.3|111583.3|111606|111581|111611.8|111586.8|111605.9|111580.9|23
1733933350000|2024-12-11 16:09:10|111607.1|111582.1|111632.9|111607.9|111632.9|111607.9|111607.1|111582.1|30
1733933360000|2024-12-11 16:09:20|111631.4|111606.4|111633.3|111608.3|111637.8|111612.8|111629.7|111604.7|15
1733933370000|2024-12-11 16:09:30|111633.1|111608.1|111633.2|111608.2|111634.4|111609.4|111630.7|111605.7|16
1733933380000|2024-12-11 16:09:40|111632|111607|111633.8|111608.8|111635.2|111610.2|111628.9|111603.9|25
1733933390000|2024-12-11 16:09:50|111632.2|111607.2|111621.8|111596.8|111635.1|111610.1|111621.8|111596.8|28
1733933400000|2024-12-11 16:10:00|111624.1|111599.1|111624.4|111599.4|111626.6|111601.6|111623.6|111598.6|21
1733933410000|2024-12-11 16:10:10|111623.4|111598.4|111609.7|111584.7|111623.8|111598.8|111602.3|111577.3|28
1733933420000|2024-12-11 16:10:20|111609.5|111584.5|111602.8|111577.8|111613.2|111588.2|111599.5|111574.5|26
1733933430000|2024-12-11 16:10:30|111604.5|111579.5|111606.2|111581.2|111607.5|111582.5|111602.9|111577.9|16
1733933440000|2024-12-11 16:10:40|111606.5|111581.5|111601.4|111576.4|111606.7|111581.7|111596.5|111571.5|28
1733933450000|2024-12-11 16:10:50|111600.2|111575.2|111583.9|111558.9|111600.2|111575.2|111581.5|111556.5|30
1733933460000|2024-12-11 16:11:00|111584.2|111559.2|111588.7|111563.7|111589.5|111564.5|111583.9|111558.9|42
1733933470000|2024-12-11 16:11:10|111589.2|111564.2|111579.2|111554.2|111590.1|111565.1|111576.1|111551.1|29
1733933480000|2024-12-11 16:11:20|111577.8|111552.8|111575.2|111550.2|111577.8|111552.8|111569.7|111544.7|25
1733933490000|2024-12-11 16:11:30|111572.9|111547.9|111572.7|111547.7|111579.5|111554.5|111564|111539|42
1733933500000|2024-12-11 16:11:40|111572.1|111547.1|111572.8|111547.8|111574.5|111549.5|111570.6|111545.6|25
1733933510000|2024-12-11 16:11:50|111573|111548|111575.2|111550.2|111579.5|111554.5|111573|111548|22
1733933520000|2024-12-11 16:12:00|111575.1|111550.1|111576.2|111551.2|111577.1|111552.1|111574|111549|20
1733933530000|2024-12-11 16:12:10|111573.7|111548.7|111569.5|111544.5|111576|111551|111569.5|111544.5|18
1733933540000|2024-12-11 16:12:20|111569.1|111544.1|111567.5|111542.5|111574.4|111549.4|111567.5|111542.5|17
1733933550000|2024-12-11 16:12:30|111568.7|111543.7|111563.6|111538.6|111572.5|111547.5|111561.3|111536.3|23
1733933560000|2024-12-11 16:12:40|111563.5|111538.5|111566.9|111541.9|111568.2|111543.2|111559.9|111534.9|19
1733933570000|2024-12-11 16:12:50|111567.5|111542.5|111571.4|111546.4|111571.7|111546.7|111567.5|111542.5|19
1733933580000|2024-12-11 16:13:00|111569.6|111544.6|111573.9|111548.9|111576.1|111551.1|111565.4|111540.4|39
1733933590000|2024-12-11 16:13:10|111575.6|111550.6|111572.8|111547.8|111580|111555|111571.8|111546.8|18
1733933600000|2024-12-11 16:13:20|111572.2|111547.2|111572|111547|111575.6|111550.6|111570.6|111545.6|22
1733933610000|2024-12-11 16:13:30|111571.9|111546.9|111579.3|111554.3|111580.8|111555.8|111571.1|111546.1|13
1733933620000|2024-12-11 16:13:40|111577.9|111552.9|111577.2|111552.2|111577.9|111552.9|111573.9|111548.9|16
1733933630000|2024-12-11 16:13:50|111577.1|111552.1|111579.9|111554.9|111581.4|111556.4|111575.4|111550.4|11
1733933640000|2024-12-11 16:14:00|111580|111555|111577.9|111552.9|111580.2|111555.2|111568.9|111543.9|23
1733933650000|2024-12-11 16:14:10|111576.6|111551.6|111574.9|111549.9|111576.6|111551.6|111569|111544|26
1733933660000|2024-12-11 16:14:20|111575|111550|111572.9|111547.9|111575.2|111550.2|111572.2|111547.2|13
1733933670000|2024-12-11 16:14:30|111572.8|111547.8|111574.9|111549.9|111575.2|111550.2|111571.4|111546.4|12
1733933680000|2024-12-11 16:14:40|111573.9|111548.9|111565.2|111540.2|111573.9|111548.9|111565.2|111540.2|23
1733933690000|2024-12-11 16:14:50|111566.3|111541.3|111568|111543|111571.6|111546.6|111565.8|111540.8|23
1733933700000|2024-12-11 16:15:00|111567.2|111542.2|111568.3|111543.3|111569.8|111544.8|111563.3|111538.3|35
1733933710000|2024-12-11 16:15:10|111566.4|111541.4|111566|111541|111569.1|111544.1|111562.8|111537.8|21
1733933720000|2024-12-11 16:15:20|111565|111540|111567.4|111542.4|111567.8|111542.8|111565|111540|11
1733933730000|2024-12-11 16:15:30|111566.8|111541.8|111570.9|111545.9|111575|111550|111565.2|111540.2|29
1733933740000|2024-12-11 16:15:40|111571.3|111546.3|111567.2|111542.2|111572.2|111547.2|111567|111542|23
1733933750000|2024-12-11 16:15:50|111569.4|111544.4|111572.8|111547.8|111573.2|111548.2|111568.6|111543.6|17
1733933760000|2024-12-11 16:16:00|111573.4|111548.4|111575.7|111550.7|111580.2|111555.2|111573.3|111548.3|24
1733933770000|2024-12-11 16:16:10|111576.3|111551.3|111591.4|111566.4|111592.7|111567.7|111576.3|111551.3|27
1733933780000|2024-12-11 16:16:20|111591.1|111566.1|111586.8|111561.8|111591.1|111566.1|111581.1|111556.1|21
1733933790000|2024-12-11 16:16:30|111586.6|111561.6|111584.4|111559.4|111588|111563|111583|111558|18
1733933800000|2024-12-11 16:16:40|111585.1|111560.1|111583.9|111558.9|111588|111563|111579.3|111554.3|25
1733933810000|2024-12-11 16:16:50|111583.4|111558.4|111587|111562|111588.7|111563.7|111582|111557|12
1733933820000|2024-12-11 16:17:00|111588.4|111563.4|111594.9|111569.9|111595.4|111570.4|111585.4|111560.4|29
1733933830000|2024-12-11 16:17:10|111595.7|111570.7|111592.6|111567.6|111597.3|111572.3|111591.4|111566.4|32
1733933840000|2024-12-11 16:17:20|111591.3|111566.3|111593.7|111568.7|111601.7|111576.7|111590.2|111565.2|22
1733933850000|2024-12-11 16:17:30|111593.8|111568.8|111585.2|111560.2|111596.1|111571.1|111583.5|111558.5|20
1733933860000|2024-12-11 16:17:40|111577.5|111552.5|111580.7|111555.7|111583.2|111558.2|111575.7|111550.7|26
1733933870000|2024-12-11 16:17:50|111581.5|111556.5|111579.5|111554.5|111584.4|111559.4|111578|111553|29
1733933880000|2024-12-11 16:18:00|111579.1|111554.1|111589.4|111564.4|111589.4|111564.4|111579.1|111554.1|26
1733933890000|2024-12-11 16:18:10|111588.2|111563.2|111583.4|111558.4|111589|111564|111576.1|111551.1|28
1733933900000|2024-12-11 16:18:20|111581.8|111556.8|111587.8|111562.8|111591.3|111566.3|111578.2|111553.2|19
1733933910000|2024-12-11 16:18:30|111589.5|111564.5|111589.2|111564.2|111592.6|111567.6|111584.5|111559.5|20
1733933920000|2024-12-11 16:18:40|111589.3|111564.3|111598.5|111573.5|111602.7|111577.7|111587|111562|27
1733933930000|2024-12-11 16:18:50|111595.4|111570.4|111595.9|111570.9|111598.5|111573.5|111590.9|111565.9|31
1733933940000|2024-12-11 16:19:00|111597.7|111572.7|111628.3|111603.3|111632|111607|111594.3|111569.3|33
1733933950000|2024-12-11 16:19:10|111627.5|111602.5|111628.5|111603.5|111628.9|111603.9|111623.4|111598.4|23
1733933960000|2024-12-11 16:19:20|111627.5|111602.5|111625.3|111600.3|111632.6|111607.6|111621.9|111596.9|47
1733933970000|2024-12-11 16:19:30|111624.9|111599.9|111637.1|111612.1|111637.1|111612.1|111623.8|111598.8|25
1733933980000|2024-12-11 16:19:40|111633.6|111608.6|111634.2|111609.2|111639.1|111614.1|111631.8|111606.8|29
1733933990000|2024-12-11 16:19:50|111632.3|111607.3|111633|111608|111638.9|111613.9|111629.2|111604.2|30
1733934000000|2024-12-11 16:20:00|111634.8|111609.8|111620.7|111595.7|111634.8|111609.8|111617.2|111592.2|36
1733934010000|2024-12-11 16:20:10|111620|111595|111621.4|111596.4|111623.6|111598.6|111619.8|111594.8|15
1733934020000|2024-12-11 16:20:20|111621.5|111596.5|111634.4|111609.4|111645.2|111620.2|111621.5|111596.5|35
1733934030000|2024-12-11 16:20:30|111633.9|111608.9|111620.6|111595.6|111636.3|111611.3|111618.9|111593.9|21
1733934040000|2024-12-11 16:20:40|111620.5|111595.5|111606.1|111581.1|111620.5|111595.5|111606.1|111581.1|33
1733934050000|2024-12-11 16:20:50|111607.5|111582.5|111607.7|111582.7|111610.3|111585.3|111603.8|111578.8|26
1733934060000|2024-12-11 16:21:00|111608.9|111583.9|111614.7|111589.7|111615.2|111590.2|111608.9|111583.9|39
1733934070000|2024-12-11 16:21:10|111614|111589|111602.5|111577.5|111614.6|111589.6|111595.4|111570.4|42
1733934080000|2024-12-11 16:21:20|111601.5|111576.5|111591.9|111566.9|111602.1|111577.1|111588.5|111563.5|24
1733934090000|2024-12-11 16:21:30|111593.4|111568.4|111595.7|111570.7|111600.1|111575.1|111588.7|111563.7|34
1733934100000|2024-12-11 16:21:40|111595.6|111570.6|111592|111567|111597.4|111572.4|111589.6|111564.6|32
1733934110000|2024-12-11 16:21:50|111591.8|111566.8|111592.7|111567.7|111596.2|111571.2|111591.2|111566.2|21
1733934120000|2024-12-11 16:22:00|111594.7|111569.7|111601.7|111576.7|111604|111579|111594.7|111569.7|36
1733934130000|2024-12-11 16:22:10|111602.6|111577.6|111607.5|111582.5|111610.5|111585.5|111594.9|111569.9|33
1733934140000|2024-12-11 16:22:20|111610.3|111585.3|111614.9|111589.9|111621.8|111596.8|111610.3|111585.3|36
1733934150000|2024-12-11 16:22:30|111616|111591|111610.1|111585.1|111621.7|111596.7|111608.3|111583.3|30
1733934160000|2024-12-11 16:22:40|111610|111585|111606.5|111581.5|111612.3|111587.3|111604.7|111579.7|12
1733934170000|2024-12-11 16:22:50|111607.6|111582.6|111611.1|111586.1|111613.5|111588.5|111605.8|111580.8|23
1733934180000|2024-12-11 16:23:00|111612.2|111587.2|111607.4|111582.4|111612.8|111587.8|111605.1|111580.1|37
1733934190000|2024-12-11 16:23:10|111607.6|111582.6|111614.2|111589.2|111616.9|111591.9|111606.6|111581.6|31
1733934200000|2024-12-11 16:23:20|111613|111588|111618.8|111593.8|111622.5|111597.5|111611.8|111586.8|36
1733934210000|2024-12-11 16:23:30|111623.1|111598.1|111658.4|111633.4|111663.1|111638.1|111621.5|111596.5|37
1733934220000|2024-12-11 16:23:40|111657.4|111632.4|111662.8|111637.8|111668|111643|111654|111629|33
1733934230000|2024-12-11 16:23:50|111661.2|111636.2|111654.9|111629.9|111665.5|111640.5|111654.9|111629.9|20
1733934240000|2024-12-11 16:24:00|111656.8|111631.8|111651|111626|111656.8|111631.8|111649.5|111624.5|37
1733934250000|2024-12-11 16:24:10|111650.4|111625.4|111653.1|111628.1|111655.3|111630.3|111648.2|111623.2|26
1733934260000|2024-12-11 16:24:20|111654.7|111629.7|111650.2|111625.2|111658.3|111633.3|111648.1|111623.1|29
1733934270000|2024-12-11 16:24:30|111650.3|111625.3|111657.5|111632.5|111658.1|111633.1|111648.8|111623.8|24
1733934280000|2024-12-11 16:24:40|111659.1|111634.1|111660.1|111635.1|111667.6|111642.6|111656.6|111631.6|40
1733934290000|2024-12-11 16:24:50|111658.3|111633.3|111658.3|111633.3|111659.5|111634.5|111655.3|111630.3|11
1733934300000|2024-12-11 16:25:00|111657|111632|111657.9|111632.9|111666.8|111641.8|111655.6|111630.6|28
1733934310000|2024-12-11 16:25:10|111659.9|111634.9|111672.6|111647.6|111673.6|111648.6|111658.3|111633.3|28
1733934320000|2024-12-11 16:25:20|111668.5|111643.5|111671.5|111646.5|111671.5|111646.5|111666.2|111641.2|15
1733934330000|2024-12-11 16:25:30|111672.8|111647.8|111672.3|111647.3|111675.6|111650.6|111669.4|111644.4|15
1733934340000|2024-12-11 16:25:40|111672.8|111647.8|111669.8|111644.8|111672.8|111647.8|111666|111641|20
1733934350000|2024-12-11 16:25:50|111671.5|111646.5|111676.8|111651.8|111679.8|111654.8|111669.5|111644.5|17
1733934360000|2024-12-11 16:26:00|111675|111650|111665|111640|111677.1|111652.1|111663.4|111638.4|27
1733934370000|2024-12-11 16:26:10|111664.7|111639.7|111650.9|111625.9|111671.9|111646.9|111647.9|111622.9|41
1733934380000|2024-12-11 16:26:20|111649.9|111624.9|111647.3|111622.3|111656.3|111631.3|111640.3|111615.3|35
1733934390000|2024-12-11 16:26:30|111647.4|111622.4|111644.6|111619.6|111647.8|111622.8|111643.3|111618.3|20
1733934400000|2024-12-11 16:26:40|111642.8|111617.8|111650.5|111625.5|111652.6|111627.6|111642.8|111617.8|27
1733934410000|2024-12-11 16:26:50|111650.8|111625.8|111646.6|111621.6|111657.6|111632.6|111644.9|111619.9|38
1733934420000|2024-12-11 16:27:00|111645|111620|111633.6|111608.6|111645|111620|111633.6|111608.6|27
1733934430000|2024-12-11 16:27:10|111632.1|111607.1|111619.2|111594.2|111632.3|111607.3|111617.3|111592.3|24
1733934440000|2024-12-11 16:27:20|111620|111595|111595.1|111570.1|111621.5|111596.5|111590.1|111565.1|37
1733934450000|2024-12-11 16:27:30|111592.9|111567.9|111589.8|111564.8|111600.7|111575.7|111588.9|111563.9|23
1733934460000|2024-12-11 16:27:40|111593.4|111568.4|111586.9|111561.9|111598.4|111573.4|111586.9|111561.9|33
1733934470000|2024-12-11 16:27:50|111589.6|111564.6|111588.2|111563.2|111593.9|111568.9|111588.2|111563.2|15
1733934480000|2024-12-11 16:28:00|111587.9|111562.9|111591.1|111566.1|111594|111569|111585.4|111560.4|17
1733934490000|2024-12-11 16:28:10|111591.3|111566.3|111608|111583|111608|111583|111590.8|111565.8|28
1733934500000|2024-12-11 16:28:20|111609.1|111584.1|111603.8|111578.8|111610.1|111585.1|111596.4|111571.4|34
1733934510000|2024-12-11 16:28:30|111604.7|111579.7|111606.4|111581.4|111607.1|111582.1|111599.9|111574.9|34
1733934520000|2024-12-11 16:28:40|111603.7|111578.7|111605.7|111580.7|111616.4|111591.4|111603.5|111578.5|44
1733934530000|2024-12-11 16:28:50|111604.6|111579.6|111608.9|111583.9|111609.9|111584.9|111604.6|111579.6|22
1733934540000|2024-12-11 16:29:00|111608.4|111583.4|111606|111581|111612.3|111587.3|111604.4|111579.4|31
1733934550000|2024-12-11 16:29:10|111599.3|111574.3|111606.7|111581.7|111611.4|111586.4|111599.3|111574.3|59
1733934560000|2024-12-11 16:29:20|111605.5|111580.5|111605.2|111580.2|111608.4|111583.4|111602.4|111577.4|24
1733934570000|2024-12-11 16:29:30|111603.9|111578.9|111603.5|111578.5|111605.9|111580.9|111593.5|111568.5|31
1733934580000|2024-12-11 16:29:40|111603.3|111578.3|111597.4|111572.4|111606.9|111581.9|111594.1|111569.1|26
1733934590000|2024-12-11 16:29:50|111596.6|111571.6|111596|111571|111599.7|111574.7|111592.1|111567.1|53
1733934600000|2024-12-11 16:30:00|111595.6|111570.6|111578.1|111553.1|111595.8|111570.8|111574.6|111549.6|38
1733934610000|2024-12-11 16:30:10|111576.6|111551.6|111577.5|111552.5|111580.9|111555.9|111575.2|111550.2|46
1733934620000|2024-12-11 16:30:20|111576.3|111551.3|111577.3|111552.3|111582|111557|111574.9|111549.9|43
1733934630000|2024-12-11 16:30:30|111577.5|111552.5|111570|111545|111585.1|111555.5|111564.9|111530.4|22
1733934640000|2024-12-11 16:30:40|111571.3|111546.3|111571.5|111546.5|111580.6|111555.6|111567.4|111542.4|62
1733934650000|2024-12-11 16:30:50|111572.5|111547.5|111576.2|111551.2|111588.7|111551.2|111570.1|111536|45
1733934660000|2024-12-11 16:31:00|111573.2|111548.2|111586.6|111561.6|111589.9|111564.9|111573.2|111548.2|54
1733934670000|2024-12-11 16:31:10|111585.2|111560.2|111588.9|111563.9|111601.1|111565.4|111583|111547.5|49
1733934680000|2024-12-11 16:31:20|111588.3|111563.3|111603.1|111553.1|111604.1|111570.1|111585.1|111551.2|58
1733934690000|2024-12-11 16:31:30|111591|111566|111589.7|111564.7|111604.5|111571.3|111587.4|111547.6|61
1733934700000|2024-12-11 16:31:40|111589|111564|111579|111554|111591.9|111566.9|111575.1|111550.1|53
1733934710000|2024-12-11 16:31:50|111575.6|111550.6|111566.7|111541.7|111587|111554|111566|111534.2|43
1733934720000|2024-12-11 16:32:00|111568.1|111543.1|111573.7|111548.7|111576|111551|111568.1|111543.1|34
1733934730000|2024-12-11 16:32:10|111571.8|111546.8|111574.3|111549.3|111579|111554|111571.5|111546.5|18
1733934740000|2024-12-11 16:32:20|111573.1|111548.1|111578.4|111553.4|111579.6|111554.6|111570.2|111545.2|32
1733934750000|2024-12-11 16:32:30|111577.7|111552.7|111587.2|111562.2|111589.8|111564.8|111576.8|111551.8|63
1733934760000|2024-12-11 16:32:40|111586.9|111561.9|111575|111550|111589|111564|111573.5|111548.5|43
1733934770000|2024-12-11 16:32:50|111573.8|111548.8|111575.8|111550.8|111577.7|111552.7|111573.8|111548.8|42
1733934780000|2024-12-11 16:33:00|111571.4|111546.4|111593.4|111543.4|111601.2|111562.8|111571.4|111543.4|68
1733934790000|2024-12-11 16:33:10|111591.5|111541.5|111587|111537|111591.5|111553.5|111570.6|111534.8|34
1733934800000|2024-12-11 16:33:20|111584.8|111534.8|111570.3|111545.3|111586.5|111550.8|111569.1|111534|55
1733934810000|2024-12-11 16:33:30|111572.7|111547.7|111575.7|111550.7|111577.5|111552.5|111571.6|111546.6|50
1733934820000|2024-12-11 16:33:40|111576.8|111551.8|111578.5|111553.5|111579.8|111554.8|111572.9|111547.9|39
1733934830000|2024-12-11 16:33:50|111576.5|111551.5|111579.3|111554.3|111581.3|111556.3|111576.2|111551.2|51
1733934840000|2024-12-11 16:34:00|111576.1|111551.1|111577.2|111552.2|111588.4|111552.5|111573.7|111534.9|22
1733934850000|2024-12-11 16:34:10|111575.7|111550.7|111576.2|111551.2|111580.9|111555.9|111574.8|111549.8|43
1733934860000|2024-12-11 16:34:20|111577.4|111552.4|111576.7|111551.7|111578.5|111553.5|111574.1|111549.1|36
1733934870000|2024-12-11 16:34:30|111577.7|111552.7|111577.2|111552.2|111580.2|111555.2|111574.6|111549.6|31
1733934880000|2024-12-11 16:34:40|111575.1|111550.1|111576.5|111551.5|111580.7|111555.7|111573.8|111548.8|42
1733934890000|2024-12-11 16:34:50|111577.1|111552.1|111573.4|111548.4|111578.4|111553.4|111569.4|111544.4|43
1733934900000|2024-12-11 16:35:00|111573|111548|111571.3|111546.3|111576.5|111551.5|111567.1|111542.1|36
1733934910000|2024-12-11 16:35:10|111572.4|111547.4|111573|111548|111573.5|111548.5|111569.5|111544.5|19
1733934920000|2024-12-11 16:35:20|111572.5|111547.5|111568.3|111543.3|111574.9|111549.9|111568.1|111543.1|33
1733934930000|2024-12-11 16:35:30|111566.7|111541.7|111570.6|111545.6|111571.4|111546.4|111564.4|111539.4|34
1733934940000|2024-12-11 16:35:40|111572|111547|111568|111543|111572|111547|111568|111543|22
1733934950000|2024-12-11 16:35:50|111567.8|111542.8|111570.6|111545.6|111571.3|111546.3|111561.2|111536.2|43
1733934960000|2024-12-11 16:36:00|111570.7|111545.7|111572.4|111547.4|111573.4|111548.4|111565.7|111540.7|34
1733934970000|2024-12-11 16:36:10|111574.3|111549.3|111563.2|111538.2|111574.3|111549.3|111560.5|111535.5|53
1733934980000|2024-12-11 16:36:20|111561.7|111536.7|111528.1|111503.1|111565.7|111540.7|111528.1|111503.1|63
1733934990000|2024-12-11 16:36:30|111530.7|111505.7|111539.3|111514.3|111544.4|111519.4|111528.2|111503.2|57
1733935000000|2024-12-11 16:36:40|111541.7|111516.7|111543.4|111518.4|111543.9|111518.9|111529|111504|57
1733935010000|2024-12-11 16:36:50|111542.2|111517.2|111540.6|111515.6|111546|111521|111536.9|111511.9|49
1733935020000|2024-12-11 16:37:00|111542|111517|111531.5|111506.5|111545.8|111520.8|111524.2|111499.2|41
1733935030000|2024-12-11 16:37:10|111530.8|111505.8|111526.6|111501.6|111533.3|111508.3|111523.3|111498.3|68
1733935040000|2024-12-11 16:37:20|111527.3|111502.3|111517.9|111492.9|111540.1|111515.1|111506.6|111481.6|69
1733935050000|2024-12-11 16:37:30|111518.5|111493.5|111500.7|111475.7|111521.6|111496.6|111496.4|111471.4|52
1733935060000|2024-12-11 16:37:40|111499.5|111474.5|111495.7|111470.7|111504.5|111479.5|111492.4|111467.4|74
1733935070000|2024-12-11 16:37:50|111495.1|111470.1|111497.5|111472.5|111508.1|111475.7|111481|111447.7|73
1733935080000|2024-12-11 16:38:00|111498.7|111473.7|111501.5|111476.5|111504|111479|111496|111471|70
1733935090000|2024-12-11 16:38:10|111501.2|111476.2|111500.4|111475.4|111503.8|111478.8|111493.3|111468.3|61
1733935100000|2024-12-11 16:38:20|111495.5|111470.5|111489.2|111464.2|111497.7|111472.7|111477.6|111452.6|66
1733935110000|2024-12-11 16:38:30|111490.3|111465.3|111514.9|111464.9|111516.7|111466.7|111477.7|111439.6|74
1733935120000|2024-12-11 16:38:40|111517|111467|111534.7|111484.7|111539.9|111500.2|111504.9|111465.5|67
1733935130000|2024-12-11 16:38:50|111532.1|111482.1|111523.7|111498.7|111534.4|111500.9|111519|111480.5|58
1733935140000|2024-12-11 16:39:00|111524|111499|111500.8|111475.8|111524.8|111499.8|111498.7|111461.2|65
1733935150000|2024-12-11 16:39:10|111498.8|111473.8|111494.4|111469.4|111512.1|111476.3|111491|111460.4|57
1733935160000|2024-12-11 16:39:20|111491.9|111466.9|111462.3|111437.3|111499.1|111468.1|111462.3|111427.8|46
1733935170000|2024-12-11 16:39:30|111463.5|111438.5|111464.2|111439.2|111465.6|111440.6|111461.3|111436.3|35
1733935180000|2024-12-11 16:39:40|111462.5|111437.5|111462.2|111437.2|111464.5|111439.5|111460.3|111435.3|40
1733935190000|2024-12-11 16:39:50|111462.4|111437.4|111464|111439|111479.3|111440.1|111459.4|111421.8|47
1733935200000|2024-12-11 16:40:00|111465.2|111440.2|111461.3|111436.3|111468.1|111443.1|111456.1|111431.1|53
1733935210000|2024-12-11 16:40:10|111461.9|111436.9|111465.7|111440.7|111477.8|111442.9|111460.3|111424|61
1733935220000|2024-12-11 16:40:20|111465.8|111440.8|111478.9|111428.9|111480.8|111444.2|111461.7|111425.9|48
1733935230000|2024-12-11 16:40:30|111477.8|111427.8|111467.4|111442.4|111479.5|111442.5|111459|111426.7|59
1733935240000|2024-12-11 16:40:40|111465.8|111440.8|111463.5|111438.5|111465.8|111440.8|111460.2|111435.2|27
1733935250000|2024-12-11 16:40:50|111461.3|111436.3|111460.9|111435.9|111466.9|111441.9|111458.7|111433.7|42
1733935260000|2024-12-11 16:41:00|111463.2|111438.2|111474.8|111424.8|111477.2|111443.5|111459|111424|48
1733935270000|2024-12-11 16:41:10|111475.2|111425.2|111482|111432|111483.9|111442.5|111459.7|111425.2|43
1733935280000|2024-12-11 16:41:20|111483.2|111433.2|111479.9|111429.9|111483.5|111445.3|111464.9|111426.7|57
1733935290000|2024-12-11 16:41:30|111484.3|111434.3|111459|111434|111484.3|111442.1|111456.6|111420.1|67
1733935300000|2024-12-11 16:41:40|111459.2|111434.2|111469.1|111419.1|111476|111435.5|111453.1|111419|52
1733935310000|2024-12-11 16:41:50|111468.9|111418.9|111410.8|111385.8|111468.9|111421.2|111407.2|111373.1|57
1733935320000|2024-12-11 16:42:00|111411.3|111386.3|111426.4|111401.4|111441.2|111401.9|111411.3|111383.8|57
1733935330000|2024-12-11 16:42:10|111429.4|111404.4|111427.4|111402.4|111432.8|111407.8|111422.4|111397.4|50
1733935340000|2024-12-11 16:42:20|111427.6|111402.6|111426.2|111401.2|111433.7|111408.7|111421.6|111396.6|58
1733935350000|2024-12-11 16:42:30|111426.1|111401.1|111413.2|111388.2|111427.4|111402.4|111410.9|111385.9|57
1733935360000|2024-12-11 16:42:40|111414.6|111389.6|111409.3|111384.3|111417.1|111392.1|111409|111384|68
1733935370000|2024-12-11 16:42:50|111409.9|111384.9|111408.5|111383.5|111413.3|111388.3|111403.3|111378.3|57
1733935380000|2024-12-11 16:43:00|111408.6|111383.6|111401.2|111376.2|111409.4|111384.4|111395|111370|42
1733935390000|2024-12-11 16:43:10|111401.4|111376.4|111402.3|111377.3|111405.2|111380.2|111400.5|111375.5|21
1733935400000|2024-12-11 16:43:20|111401.2|111376.2|111399.8|111374.8|111403|111378|111395|111370|31
1733935410000|2024-12-11 16:43:30|111400.4|111375.4|111373.6|111348.6|111400.4|111375.4|111372.3|111347.3|45
1733935420000|2024-12-11 16:43:40|111373.5|111348.5|111369.3|111344.3|111378.6|111353.6|111363|111338|49
1733935430000|2024-12-11 16:43:50|111369.8|111344.8|111372.9|111347.9|111375.7|111350.7|111361.8|111336.8|58
1733935440000|2024-12-11 16:44:00|111371.4|111346.4|111364|111339|111375.7|111350.7|111362.6|111337.6|65
1733935450000|2024-12-11 16:44:10|111362.8|111337.8|111366.4|111341.4|111370|111345|111356.5|111331.5|37
1733935460000|2024-12-11 16:44:20|111366.8|111341.8|111368.2|111343.2|111368.2|111343.2|111363.5|111338.5|22
1733935470000|2024-12-11 16:44:30|111369.2|111344.2|111365.4|111340.4|111370.1|111345.1|111365.1|111340.1|23
1733935480000|2024-12-11 16:44:40|111367.5|111342.5|111367.5|111342.5|111370.3|111345.3|111365.3|111340.3|32
1733935490000|2024-12-11 16:44:50|111368.5|111343.5|111387.4|111337.4|111387.7|111352.5|111362.6|111337.4|63
1733935500000|2024-12-11 16:45:00|111386.7|111336.7|111376|111351|111388.9|111355.5|111370.8|111336.5|39
1733935510000|2024-12-11 16:45:10|111380.5|111355.5|111375|111350|111380.5|111355.5|111371.9|111346.9|32
1733935520000|2024-12-11 16:45:20|111375.3|111350.3|111375.6|111350.6|111378.7|111353.7|111370.8|111345.8|34
1733935530000|2024-12-11 16:45:30|111376.6|111351.6|111376|111351|111377.2|111352.2|111370.6|111345.6|30
1733935540000|2024-12-11 16:45:40|111376.2|111351.2|111375.6|111350.6|111376.8|111351.8|111372.2|111347.2|21
1733935550000|2024-12-11 16:45:50|111374.5|111349.5|111373.6|111348.6|111375.9|111350.9|111372.4|111347.4|14
1733935560000|2024-12-11 16:46:00|111374.5|111349.5|111374.6|111349.6|111376.1|111351.1|111370.2|111345.2|38
1733935570000|2024-12-11 16:46:10|111372.5|111347.5|111369.9|111344.9|111374.2|111349.2|111366.8|111341.8|36
1733935580000|2024-12-11 16:46:20|111372|111347|111367.8|111342.8|111372|111347|111361.2|111336.2|29
1733935590000|2024-12-11 16:46:30|111367.5|111342.5|111367|111342|111370.7|111345.7|111365.1|111340.1|19
1733935600000|2024-12-11 16:46:40|111365.9|111340.9|111366.1|111341.1|111371.8|111346.8|111365.9|111340.9|23
1733935610000|2024-12-11 16:46:50|111368.1|111343.1|111366.9|111341.9|111370.9|111345.9|111366.8|111341.8|14
1733935620000|2024-12-11 16:47:00|111367.3|111342.3|111368.2|111343.2|111368.9|111343.9|111362.9|111337.9|22
1733935630000|2024-12-11 16:47:10|111370|111345|111363.8|111338.8|111370|111345|111360|111335|24
1733935640000|2024-12-11 16:47:20|111363.9|111338.9|111364.4|111339.4|111366.8|111341.8|111363.2|111338.2|24
1733935650000|2024-12-11 16:47:30|111365.1|111340.1|111367.7|111342.7|111369.9|111344.9|111365.1|111340.1|39
1733935660000|2024-12-11 16:47:40|111368.1|111343.1|111368.9|111343.9|111372.4|111347.4|111363.7|111338.7|25
1733935670000|2024-12-11 16:47:50|111368.8|111343.8|111368.4|111343.4|111370|111345|111365.4|111340.4|13
1733935680000|2024-12-11 16:48:00|111367.4|111342.4|111366.9|111341.9|111367.4|111342.4|111360.4|111335.4|28
1733935690000|2024-12-11 16:48:10|111365.4|111340.4|111361.4|111336.4|111367.1|111342.1|111361.4|111336.4|31
1733935700000|2024-12-11 16:48:20|111362.9|111337.9|111367.8|111342.8|111370.9|111345.9|111362.9|111337.9|49
1733935710000|2024-12-11 16:48:30|111367.9|111342.9|111374.2|111349.2|111377|111352|111365.7|111340.7|19
1733935720000|2024-12-11 16:48:40|111373.3|111348.3|111370.2|111345.2|111375|111350|111366.2|111341.2|33
1733935730000|2024-12-11 16:48:50|111368.5|111343.5|111372.1|111347.1|111375.4|111350.4|111363|111338|20
1733935740000|2024-12-11 16:49:00|111372.4|111347.4|111366.9|111341.9|111372.7|111347.7|111366.4|111341.4|24
1733935750000|2024-12-11 16:49:10|111365.8|111340.8|111368.5|111343.5|111369.6|111344.6|111365.8|111340.8|12
1733935760000|2024-12-11 16:49:20|111368.7|111343.7|111369.4|111344.4|111370.5|111345.5|111368.2|111343.2|11
1733935770000|2024-12-11 16:49:30|111370.3|111345.3|111369|111344|111372.3|111347.3|111367.9|111342.9|19
1733935780000|2024-12-11 16:49:40|111370.6|111345.6|111365.8|111340.8|111370.8|111345.8|111365.8|111340.8|14
1733935790000|2024-12-11 16:49:50|111367.4|111342.4|111368.7|111343.7|111375.3|111350.3|111365.4|111340.4|48
1733935800000|2024-12-11 16:50:00|111368.9|111343.9|111371.4|111346.4|111373.4|111348.4|111364.5|111339.5|37
1733935810000|2024-12-11 16:50:10|111371.2|111346.2|111367.6|111342.6|111372.5|111347.5|111364.4|111339.4|53
1733935820000|2024-12-11 16:50:20|111368.8|111343.8|111382.1|111357.1|111387.6|111362.6|111367.5|111342.5|63
1733935830000|2024-12-11 16:50:30|111387.1|111362.1|111388.8|111363.8|111402.4|111366.9|111382.3|111349.9|61
1733935840000|2024-12-11 16:50:40|111389.8|111364.8|111383|111358|111392.3|111367.3|111380.8|111355.8|71
1733935850000|2024-12-11 16:50:50|111387.6|111362.6|111387.8|111337.8|111402.4|111363.7|111382.4|111337.7|46
1733935860000|2024-12-11 16:51:00|111389.4|111339.4|111388.4|111363.4|111394.3|111366.2|111383.2|111337.8|66
1733935870000|2024-12-11 16:51:10|111387.7|111362.7|111379.5|111354.5|111390.9|111365.9|111373.6|111348.6|61
1733935880000|2024-12-11 16:51:20|111379.1|111354.1|111373.8|111348.8|111383.4|111358.4|111370.4|111345.4|41
1733935890000|2024-12-11 16:51:30|111374.2|111349.2|111374|111349|111379.4|111354.4|111370.8|111345.8|52
1733935900000|2024-12-11 16:51:40|111374.3|111349.3|111371.3|111346.3|111375.4|111350.4|111371.3|111346.3|33
1733935910000|2024-12-11 16:51:50|111372.4|111347.4|111369.2|111344.2|111373.2|111348.2|111366.6|111341.6|56
1733935920000|2024-12-11 16:52:00|111367.6|111342.6|111367.3|111342.3|111371.9|111346.9|111363.6|111338.6|56
1733935930000|2024-12-11 16:52:10|111369.1|111344.1|111369.2|111344.2|111372.5|111347.5|111363.9|111338.9|65
1733935940000|2024-12-11 16:52:20|111368.3|111343.3|111370.1|111345.1|111375.2|111350.2|111368.3|111343.3|52
1733935950000|2024-12-11 16:52:30|111372.4|111347.4|111376.1|111326.1|111379|111348.1|111361.4|111326.1|62
1733935960000|2024-12-11 16:52:40|111378.4|111328.4|111371|111346|111379.4|111349.7|111361.3|111325.6|71
1733935970000|2024-12-11 16:52:50|111372.9|111347.9|111362.3|111337.3|111372.9|111347.9|111353.6|111328.6|62
1733935980000|2024-12-11 16:53:00|111357.8|111332.8|111373.5|111323.5|111375.5|111340.5|111352.7|111319|71
1733935990000|2024-12-11 16:53:10|111373.3|111323.3|111367|111342|111378.4|111345|111367|111318.3|57
1733936000000|2024-12-11 16:53:20|111369.2|111344.2|111381.4|111331.4|111383.1|111346.6|111363.2|111330.2|58
1733936010000|2024-12-11 16:53:30|111381.6|111331.6|111359.4|111334.4|111381.6|111336.9|111355.8|111323.9|62
1733936020000|2024-12-11 16:53:40|111360.7|111335.7|111359.7|111334.7|111361.3|111336.3|111357.7|111332.7|41
1733936030000|2024-12-11 16:53:50|111358.5|111333.5|111363.4|111338.4|111366.5|111341.5|111357.3|111332.3|43
1733936040000|2024-12-11 16:54:00|111362.1|111337.1|111357.5|111332.5|111362.1|111337.1|111353.9|111328.9|59
1733936050000|2024-12-11 16:54:10|111356.7|111331.7|111359.7|111334.7|111369.1|111334.9|111353|111317.3|39
1733936060000|2024-12-11 16:54:20|111358.3|111333.3|111363.1|111313.1|111369.2|111340.5|111352.5|111306.8|43
1733936070000|2024-12-11 16:54:30|111363.2|111313.2|111349.7|111324.7|111363.4|111329|111349.5|111313.2|28
1733936080000|2024-12-11 16:54:40|111349.2|111324.2|111348.6|111323.6|111361.3|111325.3|111345.1|111308.3|31
1733936090000|2024-12-11 16:54:50|111348.5|111323.5|111339.7|111314.7|111350.1|111325.1|111336.1|111311.1|52
1733936100000|2024-12-11 16:55:00|111339.8|111314.8|111346.8|111321.8|111348.6|111323.6|111335.5|111310.5|54
1733936110000|2024-12-11 16:55:10|111347.2|111322.2|111348.5|111323.5|111350.8|111325.8|111341.1|111316.1|60
1733936120000|2024-12-11 16:55:20|111348.8|111323.8|111371.6|111321.6|111376.5|111334.6|111347.6|111312.4|42
1733936130000|2024-12-11 16:55:30|111371.8|111321.8|111368.3|111343.3|111376.9|111351.9|111360.5|111321.8|47
1733936140000|2024-12-11 16:55:40|111368.8|111343.8|111369|111344|111372.1|111347.1|111367|111342|24
1733936150000|2024-12-11 16:55:50|111369.6|111344.6|111374|111349|111379.4|111354.4|111368.8|111343.8|43
1733936160000|2024-12-11 16:56:00|111387.7|111337.7|111372.6|111347.6|111391.2|111349.6|111368.1|111336.1|67
1733936170000|2024-12-11 16:56:10|111370.7|111345.7|111379.3|111354.3|111379.3|111354.3|111367|111342|74
1733936180000|2024-12-11 16:56:20|111377.9|111352.9|111373.1|111348.1|111379.6|111354.6|111370.6|111345.6|68
1733936190000|2024-12-11 16:56:30|111374.4|111349.4|111371.1|111346.1|111376.1|111351.1|111370.5|111345.5|55
1733936200000|2024-12-11 16:56:40|111371.4|111346.4|111385.1|111360.1|111386|111361|111368.1|111343.1|52
1733936210000|2024-12-11 16:56:50|111385.9|111360.9|111383.3|111358.3|111389.7|111364.7|111381.8|111356.8|45
1733936220000|2024-12-11 16:57:00|111384.9|111359.9|111388|111363|111393.4|111368.4|111380.2|111355.2|59
1733936230000|2024-12-11 16:57:10|111390.2|111365.2|111391.7|111366.7|111393.8|111368.8|111387.2|111362.2|28
1733936240000|2024-12-11 16:57:20|111392.4|111367.4|111394|111369|111394.8|111369.8|111390.4|111365.4|22
1733936250000|2024-12-11 16:57:30|111392.9|111367.9|111391.1|111366.1|111392.9|111367.9|111387.7|111362.7|21
1733936260000|2024-12-11 16:57:40|111389.8|111364.8|111384.2|111359.2|111389.8|111364.8|111384|111359|12
1733936270000|2024-12-11 16:57:50|111386.2|111361.2|111388.4|111363.4|111389.8|111364.8|111384.2|111359.2|24
1733936280000|2024-12-11 16:58:00|111386.3|111361.3|111370.8|111345.8|111386.3|111361.3|111359.5|111334.5|37
1733936290000|2024-12-11 16:58:10|111372.2|111347.2|111365.9|111340.9|111373.5|111348.5|111362.5|111337.5|22
1733936300000|2024-12-11 16:58:20|111365.4|111340.4|111367.2|111342.2|111369.3|111344.3|111363.4|111338.4|18
1733936310000|2024-12-11 16:58:30|111371.4|111346.4|111375.5|111350.5|111376.7|111351.7|111369.6|111344.6|19
1733936320000|2024-12-11 16:58:40|111374.7|111349.7|111369.1|111344.1|111376|111351|111368.8|111343.8|16
1733936330000|2024-12-11 16:58:50|111371|111346|111381.2|111356.2|111381.4|111356.4|111371|111346|15
1733936340000|2024-12-11 16:59:00|111382.3|111357.3|111386.1|111361.1|111389.6|111364.6|111382.3|111357.3|24
1733936350000|2024-12-11 16:59:10|111388.2|111363.2|111387.9|111362.9|111388.2|111363.2|111385.9|111360.9|5
1733936360000|2024-12-11 16:59:20|111388.1|111363.1|111388.7|111363.7|111390.7|111365.7|111384|111359|16
1733936370000|2024-12-11 16:59:30|111387.8|111362.8|111375.3|111350.3|111387.8|111362.8|111375.3|111350.3|15
1733936380000|2024-12-11 16:59:40|111377.3|111352.3|111380.6|111355.6|111381.7|111356.7|111377.2|111352.2|20
1733936390000|2024-12-11 16:59:50|111380.9|111355.9|111379.9|111354.9|111381.8|111356.8|111378.9|111353.9|18
1733936400000|2024-12-11 17:00:00|111382|111357|111386|111361|111389.6|111364.6|111382|111357|25
1733936410000|2024-12-11 17:00:10|111384.8|111359.8|111378.8|111353.8|111384.8|111359.8|111378.8|111353.8|15
1733936420000|2024-12-11 17:00:20|111379|111354|111383.4|111358.4|111383.6|111358.6|111379|111354|17
1733936430000|2024-12-11 17:00:30|111382.3|111357.3|111384|111359|111384|111359|111378.5|111353.5|28
1733936440000|2024-12-11 17:00:40|111385.1|111360.1|111384.8|111359.8|111386.3|111361.3|111384.1|111359.1|12
1733936450000|2024-12-11 17:00:50|111386.1|111361.1|111395.1|111370.1|111396.2|111371.2|111384.1|111359.1|27
1733936460000|2024-12-11 17:01:00|111395.7|111370.7|111386|111361|111401.3|111376.3|111386|111361|42
1733936470000|2024-12-11 17:01:10|111386.2|111361.2|111370.9|111345.9|111389.5|111364.5|111370.1|111345.1|38
1733936480000|2024-12-11 17:01:20|111369.9|111344.9|111369.5|111344.5|111370.6|111345.6|111369.5|111344.5|7
1733936490000|2024-12-11 17:01:30|111370.5|111345.5|111368.9|111343.9|111373.7|111348.7|111368.9|111343.9|8
1733936500000|2024-12-11 17:01:40|111368.8|111343.8|111360.4|111335.4|111368.8|111343.8|111359.2|111334.2|29
1733936510000|2024-12-11 17:01:50|111361.5|111336.5|111353.4|111328.4|111361.5|111336.5|111351.6|111326.6|14
1733936520000|2024-12-11 17:02:00|111352.2|111327.2|111360.2|111335.2|111363.7|111338.7|111352.2|111327.2|29
1733936530000|2024-12-11 17:02:10|111360.5|111335.5|111360.6|111335.6|111361.9|111336.9|111359.6|111334.6|10
1733936540000|2024-12-11 17:02:20|111360.3|111335.3|111364.7|111339.7|111364.8|111339.8|111359.5|111334.5|15
1733936550000|2024-12-11 17:02:30|111365.7|111340.7|111370.6|111345.6|111372.5|111347.5|111365.7|111340.7|11
1733936570000|2024-12-11 17:02:50|111370.9|111345.9|111372.2|111347.2|111372.2|111347.2|111370.9|111345.9|3
1733936580000|2024-12-11 17:03:00|111373.3|111348.3|111371.5|111346.5|111375.1|111350.1|111371.5|111346.5|8
1733936590000|2024-12-11 17:03:10|111371.6|111346.6|111378.1|111353.1|111378.9|111353.9|111371.6|111346.6|11
1733936600000|2024-12-11 17:03:20|111378.3|111353.3|111378.4|111353.4|111378.5|111353.5|111378.3|111353.3|3
1733936610000|2024-12-11 17:03:30|111380.2|111355.2|111379.6|111354.6|111380.8|111355.8|111379.2|111354.2|7
1733936620000|2024-12-11 17:03:40|111379.7|111354.7|111379.6|111354.6|111382.6|111357.6|111378.9|111353.9|19
1733936630000|2024-12-11 17:03:50|111380.1|111355.1|111380.4|111355.4|111380.5|111355.5|111380.1|111355.1|3
1733936640000|2024-12-11 17:04:00|111380.7|111355.7|111380.9|111355.9|111383|111358|111380.7|111355.7|14
1733936650000|2024-12-11 17:04:10|111380.1|111355.1|111379.4|111354.4|111381|111356|111379.2|111354.2|10
1733936660000|2024-12-11 17:04:20|111378.4|111353.4|111378.8|111353.8|111379.8|111354.8|111378|111353|6
1733936670000|2024-12-11 17:04:30|111378.6|111353.6|111376.8|111351.8|111379.5|111354.5|111373.3|111348.3|36
1733936680000|2024-12-11 17:04:40|111378.2|111353.2|111378|111353|111378.3|111353.3|111375|111350|36
1733936690000|2024-12-11 17:04:50|111376.1|111351.1|111362|111337|111378.1|111353.1|111362|111337|50
1733936700000|2024-12-11 17:05:00|111362.4|111337.4|111359.6|111334.6|111364.7|111339.7|111359.6|111334.6|28
1733936710000|2024-12-11 17:05:10|111359.1|111334.1|111353.2|111328.2|111367.3|111334.9|111352.2|111316.1|44
1733936720000|2024-12-11 17:05:20|111354.6|111329.6|111356.1|111331.1|111357.2|111332.2|111349.7|111324.7|34
1733936730000|2024-12-11 17:05:30|111354.3|111329.3|111353.9|111328.9|111367.9|111329.3|111349.4|111314.9|27
1733936740000|2024-12-11 17:05:40|111354|111329|111368.7|111318.7|111369.1|111333.9|111351.8|111315.5|24
1733936750000|2024-12-11 17:05:50|111365.4|111315.4|111357.1|111332.1|111373.4|111332.7|111355.2|111315.4|44
1733936760000|2024-12-11 17:06:00|111356.7|111331.7|111322.8|111297.8|111367.2|111331.7|111317.8|111292.8|61
1733936770000|2024-12-11 17:06:10|111322.5|111297.5|111312.4|111287.4|111326.9|111301.9|111312.4|111287.4|34
1733936780000|2024-12-11 17:06:20|111313.1|111288.1|111310.8|111285.8|111315.4|111290.4|111309.9|111284.9|47
1733936790000|2024-12-11 17:06:30|111309.3|111284.3|111312.8|111287.8|111320.1|111295.1|111309.3|111284.3|48
1733936800000|2024-12-11 17:06:40|111314.9|111289.9|111310.5|111285.5|111328.8|111292.7|111308.9|111270|51
1733936810000|2024-12-11 17:06:50|111310.2|111285.2|111326.5|111301.5|111327.1|111302.1|111309.2|111284.2|50
1733936820000|2024-12-11 17:07:00|111327.8|111302.8|111336.1|111311.1|111345.5|111311.7|111327.8|111290.2|51
1733936830000|2024-12-11 17:07:10|111336.2|111311.2|111339|111314|111344.2|111319.2|111335.2|111310.2|57
1733936840000|2024-12-11 17:07:20|111339.6|111314.6|111339.6|111314.6|111345.3|111320.3|111339.2|111314.2|46
1733936850000|2024-12-11 17:07:30|111341.8|111316.8|111343.9|111318.9|111345.8|111320.8|111339.4|111314.4|29
1733936860000|2024-12-11 17:07:40|111344.6|111319.6|111377.8|111327.8|111377.8|111338.7|111342.2|111317.2|56
1733936870000|2024-12-11 17:07:50|111378.2|111328.2|111370.6|111320.6|111378.2|111343.1|111359.9|111318.6|72
1733936880000|2024-12-11 17:08:00|111375.3|111325.3|111434.1|111409.1|111450.4|111413.4|111359.7|111320.8|65
1733936890000|2024-12-11 17:08:10|111437.5|111412.5|111442.1|111417.1|111442.1|111417.1|111434.6|111409.6|26
1733936900000|2024-12-11 17:08:20|111440.4|111415.4|111439.1|111414.1|111442.8|111417.8|111436.1|111411.1|14
1733936910000|2024-12-11 17:08:30|111440.2|111415.2|111433|111408|111440.2|111415.2|111432.9|111407.9|24
1733936920000|2024-12-11 17:08:40|111432.5|111407.5|111436.8|111411.8|111437.9|111412.9|111432.4|111407.4|14
1733936930000|2024-12-11 17:08:50|111438.4|111413.4|111442.5|111417.5|111446.9|111421.9|111436.4|111411.4|40
1733936940000|2024-12-11 17:09:00|111442.7|111417.7|111440.4|111415.4|111444.1|111419.1|111436.9|111411.9|24
1733936950000|2024-12-11 17:09:10|111439.5|111414.5|111437.2|111412.2|111439.5|111414.5|111432.8|111407.8|23
1733936960000|2024-12-11 17:09:20|111436.7|111411.7|111448.5|111423.5|111448.5|111423.5|111435.8|111410.8|24
1733936970000|2024-12-11 17:09:30|111450.6|111425.6|111448.6|111423.6|111450.6|111425.6|111447.7|111422.7|22
1733936980000|2024-12-11 17:09:40|111447.5|111422.5|111442.1|111417.1|111449.6|111424.6|111439.9|111414.9|33
1733936990000|2024-12-11 17:09:50|111442|111417|111452.4|111427.4|111453.4|111428.4|111440.9|111415.9|42
1733937000000|2024-12-11 17:10:00|111451.4|111426.4|111460.4|111435.4|111465.1|111440.1|111446.5|111421.5|50
1733937010000|2024-12-11 17:10:10|111460.2|111435.2|111464.1|111439.1|111464.8|111439.8|111460|111435|12
1733937020000|2024-12-11 17:10:20|111464.3|111439.3|111459.5|111434.5|111464.3|111439.3|111457.2|111432.2|7
1733937030000|2024-12-11 17:10:30|111460.5|111435.5|111466.1|111441.1|111467.4|111442.4|111460.5|111435.5|15
1733937040000|2024-12-11 17:10:40|111465.6|111440.6|111466.2|111441.2|111467.2|111442.2|111464.2|111439.2|16
1733937050000|2024-12-11 17:10:50|111467.8|111442.8|111453.4|111428.4|111467.8|111442.8|111452.1|111427.1|37
1733937060000|2024-12-11 17:11:00|111455.4|111430.4|111459.4|111434.4|111461.1|111436.1|111453|111428|28
1733937070000|2024-12-11 17:11:10|111458.8|111433.8|111458|111433|111462.8|111437.8|111455.2|111430.2|30
1733937080000|2024-12-11 17:11:20|111458.2|111433.2|111460|111435|111460.7|111435.7|111458.2|111433.2|12
1733937090000|2024-12-11 17:11:30|111459.9|111434.9|111470.1|111445.1|111470.2|111445.2|111459.4|111434.4|24
1733937100000|2024-12-11 17:11:40|111469.7|111444.7|111459.3|111434.3|111472.5|111447.5|111459.3|111434.3|30
1733937110000|2024-12-11 17:11:50|111459.5|111434.5|111466|111441|111466.1|111441.1|111459.5|111434.5|24
1733937120000|2024-12-11 17:12:00|111467.9|111442.9|111459.3|111434.3|111467.9|111442.9|111459.3|111434.3|18
1733937130000|2024-12-11 17:12:10|111458.8|111433.8|111461.1|111436.1|111463.2|111438.2|111458.3|111433.3|17
1733937140000|2024-12-11 17:12:20|111461.2|111436.2|111464.3|111439.3|111471.5|111446.5|111460.1|111435.1|23
1733937150000|2024-12-11 17:12:30|111464|111439|111462|111437|111465.1|111440.1|111462|111437|11
1733937160000|2024-12-11 17:12:40|111463.1|111438.1|111465|111440|111466.3|111441.3|111463.1|111438.1|14
1733937170000|2024-12-11 17:12:50|111464.9|111439.9|111503.8|111453.8|111508.2|111466.4|111464.3|111439.3|30
1733937180000|2024-12-11 17:13:00|111491.7|111466.7|111518.3|111493.3|111518.3|111493.3|111490|111465|30
1733937190000|2024-12-11 17:13:10|111518.5|111493.5|111518.7|111493.7|111521.5|111496.5|111513.1|111488.1|25
1733937200000|2024-12-11 17:13:20|111519.9|111494.9|111542.5|111492.5|111548.7|111505.7|111517.2|111487|26
1733937210000|2024-12-11 17:13:30|111546.7|111496.7|111536.4|111511.4|111550.5|111516|111533.9|111494.3|43
1733937220000|2024-12-11 17:13:40|111537.7|111512.7|111536.3|111511.3|111539.5|111514.5|111533.9|111508.9|27
1733937230000|2024-12-11 17:13:50|111537.2|111512.2|111540.8|111515.8|111555.4|111517.9|111536.1|111498.9|50
1733937240000|2024-12-11 17:14:00|111539.8|111514.8|111538.8|111513.8|111541.6|111516.6|111536.8|111511.8|27
1733937250000|2024-12-11 17:14:10|111538.3|111513.3|111537.7|111512.7|111539.7|111514.7|111534.5|111509.5|33
1733937260000|2024-12-11 17:14:20|111534.2|111509.2|111535.6|111510.6|111540.6|111515.6|111533.6|111508.6|34
1733937270000|2024-12-11 17:14:30|111534|111509|111542.6|111492.6|111546.8|111514|111526.9|111490.6|54
1733937280000|2024-12-11 17:14:40|111545.9|111495.9|111531.6|111506.6|111545.9|111507.5|111529.2|111494|21
1733937290000|2024-12-11 17:14:50|111531|111506|111523.9|111498.9|111536.8|111506|111517.5|111477.8|51
1733937300000|2024-12-11 17:15:00|111524.1|111499.1|111511.9|111486.9|111524.3|111499.3|111507|111482|34
1733937310000|2024-12-11 17:15:10|111512.9|111487.9|111512.3|111487.3|111514.2|111489.2|111509.6|111484.6|48
1733937320000|2024-12-11 17:15:20|111512.4|111487.4|111514.7|111489.7|111514.8|111489.8|111509.7|111484.7|52
1733937330000|2024-12-11 17:15:30|111514.4|111489.4|111515|111490|111528.1|111492.8|111510.4|111471.6|47
1733937340000|2024-12-11 17:15:40|111513.3|111488.3|111515.1|111490.1|111516|111491|111511.9|111486.9|27
1733937350000|2024-12-11 17:15:50|111514.9|111489.9|111532.1|111482.1|111532.1|111493.2|111513|111476.6|34
1733937360000|2024-12-11 17:16:00|111517.9|111492.9|111513.9|111488.9|111518.8|111493.8|111512.9|111487.9|32
1733937370000|2024-12-11 17:16:10|111516.1|111491.1|111517.1|111492.1|111518.5|111493.5|111515.3|111490.3|17
1733937380000|2024-12-11 17:16:20|111517|111492|111521.7|111496.7|111523.3|111498.3|111516.9|111491.9|20
1733937390000|2024-12-11 17:16:30|111521.8|111496.8|111526.4|111501.4|111529|111504|111521.8|111496.8|25
1733937400000|2024-12-11 17:16:40|111527.3|111502.3|111528.3|111503.3|111530.9|111505.9|111526.8|111501.8|22
1733937410000|2024-12-11 17:16:50|111527.2|111502.2|111527.6|111502.6|111529.2|111504.2|111525.1|111500.1|29
1733937420000|2024-12-11 17:17:00|111527.3|111502.3|111532.6|111507.6|111533.6|111508.6|111526.5|111501.5|25
1733937430000|2024-12-11 17:17:10|111533.7|111508.7|111540.5|111490.5|111541.6|111514.2|111523.6|111490.5|33
1733937440000|2024-12-11 17:17:20|111540.3|111490.3|111526.8|111501.8|111540.5|111504.1|111523.7|111490.3|14
1733937450000|2024-12-11 17:17:30|111528.1|111503.1|111527.8|111502.8|111529.4|111504.4|111525.2|111500.2|34
1733937460000|2024-12-11 17:17:40|111527.9|111502.9|111526.8|111501.8|111527.9|111502.9|111526.8|111501.8|8
1733937470000|2024-12-11 17:17:50|111528.5|111503.5|111529|111504|111533.2|111508.2|111527.6|111502.6|26
1733937480000|2024-12-11 17:18:00|111529.3|111504.3|111530.2|111505.2|111538.2|111513.2|111528.3|111503.3|44
1733937490000|2024-12-11 17:18:10|111532.3|111507.3|111522.4|111497.4|111534.1|111509.1|111522.3|111497.3|63
1733937500000|2024-12-11 17:18:20|111523.3|111498.3|111530.2|111505.2|111531.7|111506.7|111519.9|111494.9|55
1733937510000|2024-12-11 17:18:30|111530.1|111505.1|111529.2|111504.2|111535.4|111510.4|111528.4|111503.4|65
1733937520000|2024-12-11 17:18:40|111527.2|111502.2|111532.8|111507.8|111536.8|111511.8|111525.4|111500.4|58
1733937530000|2024-12-11 17:18:50|111531.1|111506.1|111531.8|111506.8|111535|111510|111525.3|111500.3|46
1733937540000|2024-12-11 17:19:00|111531.7|111506.7|111525.4|111500.4|111531.9|111506.9|111522.6|111497.6|42
1733937550000|2024-12-11 17:19:10|111526.4|111501.4|111528.6|111503.6|111532.5|111507.5|111524.9|111499.9|38
1733937560000|2024-12-11 17:19:20|111527|111502|111527|111502|111531.8|111506.8|111524.8|111499.8|53
1733937570000|2024-12-11 17:19:30|111526.8|111501.8|111527.9|111502.9|111529.8|111504.8|111525|111500|36
1733937580000|2024-12-11 17:19:40|111528.9|111503.9|111530.4|111505.4|111532.1|111507.1|111524.5|111499.5|40
1733937590000|2024-12-11 17:19:50|111527.8|111502.8|111537.7|111487.7|111537.7|111506.6|111518.2|111480.3|55
1733937600000|2024-12-11 17:20:00|111538.2|111488.2|111530|111505|111544.6|111513|111524.5|111487|52
1733937610000|2024-12-11 17:20:10|111529.3|111504.3|111530.7|111505.7|111535.9|111510.9|111528.9|111503.9|48
1733937620000|2024-12-11 17:20:20|111531.3|111506.3|111522.8|111497.8|111535.4|111510.4|111522.7|111497.7|56
1733937630000|2024-12-11 17:20:30|111523.9|111498.9|111531.9|111506.9|111534.7|111509.7|111522.9|111497.9|45
1733937640000|2024-12-11 17:20:40|111532.6|111507.6|111532.2|111507.2|111534.7|111509.7|111529.1|111504.1|30
1733937650000|2024-12-11 17:20:50|111531.2|111506.2|111528.5|111503.5|111535.4|111510.4|111526.6|111501.6|43
1733937660000|2024-12-11 17:21:00|111527.7|111502.7|111530.5|111505.5|111534.2|111509.2|111517.8|111492.8|50
1733937670000|2024-12-11 17:21:10|111529.7|111504.7|111531.2|111506.2|111537.3|111512.3|111525.9|111500.9|34
1733937680000|2024-12-11 17:21:20|111529.8|111504.8|111532.4|111507.4|111534.2|111509.2|111527.7|111502.7|45
1733937690000|2024-12-11 17:21:30|111534.2|111509.2|111525.7|111500.7|111534.2|111509.2|111519.9|111494.9|44
1733937700000|2024-12-11 17:21:40|111524.2|111499.2|111516.3|111491.3|111527.8|111502.8|111516.3|111491.3|58
1733937710000|2024-12-11 17:21:50|111515.8|111490.8|111512.2|111487.2|111515.8|111490.8|111509.5|111484.5|31
1733937720000|2024-12-11 17:22:00|111513.2|111488.2|111514.7|111489.7|111514.8|111489.8|111511.3|111486.3|31
1733937730000|2024-12-11 17:22:10|111513.4|111488.4|111523|111498|111525.1|111500.1|111511.1|111486.1|26
1733937740000|2024-12-11 17:22:20|111523.4|111498.4|111523.9|111498.9|111531.2|111506.2|111518.3|111493.3|26
1733937750000|2024-12-11 17:22:30|111524.4|111499.4|111524.9|111499.9|111525.1|111500.1|111523.2|111498.2|13
1733937760000|2024-12-11 17:22:40|111524.8|111499.8|111517.8|111492.8|111524.8|111499.8|111517.2|111492.2|18
1733937770000|2024-12-11 17:22:50|111518.7|111493.7|111520.6|111495.6|111523.2|111498.2|111516.8|111491.8|35
1733937780000|2024-12-11 17:23:00|111521.7|111496.7|111522.4|111497.4|111535.6|111510.6|111518|111493|37
1733937790000|2024-12-11 17:23:10|111523.3|111498.3|111521.3|111496.3|111523.3|111498.3|111520.7|111495.7|12
1733937800000|2024-12-11 17:23:20|111521.5|111496.5|111525.4|111500.4|111526.7|111501.7|111520.5|111495.5|31
1733937810000|2024-12-11 17:23:30|111525.8|111500.8|111525|111500|111525.8|111500.8|111522.9|111497.9|18
1733937820000|2024-12-11 17:23:40|111523.6|111498.6|111522.7|111497.7|111526.6|111501.6|111522.7|111497.7|14
1733937830000|2024-12-11 17:23:50|111523.7|111498.7|111525.7|111500.7|111526.1|111501.1|111522.4|111497.4|39
1733937840000|2024-12-11 17:24:00|111524.9|111499.9|111523.7|111498.7|111531.5|111506.5|111523.4|111498.4|43
1733937850000|2024-12-11 17:24:10|111522.7|111497.7|111526.4|111501.4|111527.4|111502.4|111521.8|111496.8|29
1733937860000|2024-12-11 17:24:20|111525.3|111500.3|111521.1|111496.1|111527.6|111502.6|111517.4|111492.4|38
1733937870000|2024-12-11 17:24:30|111520.5|111495.5|111521.8|111496.8|111524.6|111499.6|111520.5|111495.5|26
1733937880000|2024-12-11 17:24:40|111522.7|111497.7|111521.6|111496.6|111524.2|111499.2|111519.3|111494.3|47
1733937890000|2024-12-11 17:24:50|111521.7|111496.7|111519.2|111494.2|111522.3|111497.3|111518.7|111493.7|41
1733937900000|2024-12-11 17:25:00|111522.2|111497.2|111526|111501|111527.5|111502.5|111520.1|111495.1|38
1733937910000|2024-12-11 17:25:10|111525|111500|111521.4|111496.4|111529|111504|111518.9|111493.9|58
1733937920000|2024-12-11 17:25:20|111520.9|111495.9|111521.5|111496.5|111523.2|111498.2|111519.8|111494.8|45
1733937930000|2024-12-11 17:25:30|111520.8|111495.8|111526.9|111501.9|111530|111505|111519.7|111494.7|55
1733937940000|2024-12-11 17:25:40|111527.7|111502.7|111522.7|111497.7|111530.3|111505.3|111522.7|111497.7|24
1733937950000|2024-12-11 17:25:50|111523.4|111498.4|111523.1|111498.1|111526.2|111501.2|111521.4|111496.4|34
1733937960000|2024-12-11 17:26:00|111523.9|111498.9|111539.3|111514.3|111540.2|111515.2|111523.3|111498.3|36
1733937970000|2024-12-11 17:26:10|111537.8|111512.8|111544|111519|111545.1|111520.1|111531.8|111506.8|63
1733937980000|2024-12-11 17:26:20|111544.8|111519.8|111545.9|111520.9|111547.8|111522.8|111544.2|111519.2|26
1733937990000|2024-12-11 17:26:30|111546.3|111521.3|111555.6|111530.6|111559|111534|111546.3|111521.3|12
1733938000000|2024-12-11 17:26:40|111555.3|111530.3|111543.6|111518.6|111555.3|111530.3|111543.5|111518.5|25
1733938010000|2024-12-11 17:26:50|111545|111520|111548.5|111523.5|111550.9|111525.9|111544.4|111519.4|41
1733938020000|2024-12-11 17:27:00|111548|111523|111551|111526|111552|111527|111544.8|111519.8|25
1733938030000|2024-12-11 17:27:10|111551.9|111526.9|111553.8|111528.8|111559.5|111534.5|111547.4|111522.4|26
1733938040000|2024-12-11 17:27:20|111553.2|111528.2|111552.1|111527.1|111553.4|111528.4|111551.4|111526.4|23
1733938050000|2024-12-11 17:27:30|111552.7|111527.7|111562.8|111512.8|111564.3|111529|111549.8|111512.8|37
1733938060000|2024-12-11 17:27:40|111549.6|111524.6|111551.9|111526.9|111552.1|111527.1|111547.5|111522.5|16
1733938070000|2024-12-11 17:27:50|111549.9|111524.9|111548.5|111523.5|111551.7|111526.7|111547.1|111522.1|11
1733938080000|2024-12-11 17:28:00|111548.4|111523.4|111545.2|111520.2|111548.4|111523.4|111542.5|111517.5|26
1733938090000|2024-12-11 17:28:10|111545.8|111520.8|111553.8|111528.8|111554.3|111529.3|111543.9|111518.9|20
1733938100000|2024-12-11 17:28:20|111555|111530|111550.4|111525.4|111556.1|111531.1|111547.5|111522.5|24
1733938110000|2024-12-11 17:28:30|111550.1|111525.1|111562.8|111537.8|111566.7|111541.7|111547.9|111522.9|30
1733938120000|2024-12-11 17:28:40|111563.3|111538.3|111562.9|111537.9|111564.4|111539.4|111559|111534|28
1733938130000|2024-12-11 17:28:50|111561.5|111536.5|111560.4|111535.4|111562.9|111537.9|111560.3|111535.3|13
1733938140000|2024-12-11 17:29:00|111560.5|111535.5|111562.9|111537.9|111563.7|111538.7|111554.5|111529.5|30
1733938150000|2024-12-11 17:29:10|111561.3|111536.3|111556.4|111531.4|111562.6|111537.6|111555.1|111530.1|21
1733938160000|2024-12-11 17:29:20|111554.5|111529.5|111553.1|111528.1|111557.8|111532.8|111551.6|111526.6|32
1733938170000|2024-12-11 17:29:30|111554.1|111529.1|111557.5|111532.5|111560.8|111535.8|111544.9|111519.9|50
1733938180000|2024-12-11 17:29:40|111555.6|111530.6|111547.7|111522.7|111556.7|111531.7|111546.7|111521.7|23
1733938190000|2024-12-11 17:29:50|111549.3|111524.3|111543.6|111518.6|111550.4|111525.4|111543.6|111518.6|22
1733938200000|2024-12-11 17:30:00|111545.2|111520.2|111544.9|111519.9|111546|111521|111542.3|111517.3|32
1733938210000|2024-12-11 17:30:10|111543.6|111518.6|111544.7|111519.7|111545.7|111520.7|111543.1|111518.1|17
1733938220000|2024-12-11 17:30:20|111544.8|111519.8|111546.3|111521.3|111547.6|111522.6|111542.4|111517.4|30
1733938230000|2024-12-11 17:30:30|111545.1|111520.1|111544.8|111519.8|111546.3|111521.3|111542.8|111517.8|28
1733938240000|2024-12-11 17:30:40|111543.8|111518.8|111545.1|111520.1|111548.7|111523.7|111543.2|111518.2|35
1733938250000|2024-12-11 17:30:50|111544.9|111519.9|111554.2|111504.2|111554.7|111521.8|111540.8|111504.2|54
1733938260000|2024-12-11 17:31:00|111555.4|111505.4|111541.7|111516.7|111557.3|111523.1|111541.7|111505.4|28
1733938270000|2024-12-11 17:31:10|111542.7|111517.7|111553.2|111503.2|111557.5|111518.4|111538.7|111499.8|38
1733938280000|2024-12-11 17:31:20|111553.1|111503.1|111542|111517|111558|111519.6|111540.9|111500.7|23
1733938290000|2024-12-11 17:31:30|111543.6|111518.6|111545.7|111520.7|111545.7|111520.7|111543.2|111518.2|26
1733938300000|2024-12-11 17:31:40|111544|111519|111542.8|111517.8|111544|111519|111540.9|111515.9|26
1733938310000|2024-12-11 17:31:50|111541.1|111516.1|111543.8|111518.8|111555.4|111520.4|111539.4|111501.5|34
1733938320000|2024-12-11 17:32:00|111543.9|111518.9|111540.8|111515.8|111543.9|111518.9|111539.6|111514.6|34
1733938330000|2024-12-11 17:32:10|111540|111515|111543.3|111518.3|111547.7|111522.7|111540|111515|32
1733938340000|2024-12-11 17:32:20|111543.4|111518.4|111544|111519|111544.8|111519.8|111541.2|111516.2|22
1733938350000|2024-12-11 17:32:30|111543.7|111518.7|111543.2|111518.2|111545|111520|111541.4|111516.4|16
1733938360000|2024-12-11 17:32:40|111542.8|111517.8|111543.7|111518.7|111545.8|111520.8|111542.3|111517.3|14
1733938370000|2024-12-11 17:32:50|111545.2|111520.2|111544.3|111519.3|111545.6|111520.6|111539.5|111514.5|31
1733938380000|2024-12-11 17:33:00|111544.2|111519.2|111542.7|111517.7|111555.9|111520.4|111539.3|111501.9|46
1733938390000|2024-12-11 17:33:10|111542.9|111517.9|111537.8|111512.8|111552.4|111521.6|111534.9|111498.4|43
1733938400000|2024-12-11 17:33:20|111537.5|111512.5|111541|111516|111543.2|111518.2|111536.4|111511.4|46
1733938410000|2024-12-11 17:33:30|111540.9|111515.9|111542.5|111517.5|111544.1|111519.1|111540.9|111515.9|24
1733938420000|2024-12-11 17:33:40|111543.9|111518.9|111552.6|111502.6|111552.6|111518.9|111538.8|111502.5|34
1733938430000|2024-12-11 17:33:50|111552.4|111502.4|111527.1|111477.1|111557.2|111516.6|111523.3|111476.3|47
1733938440000|2024-12-11 17:34:00|111526.1|111476.1|111514.1|111464.1|111526.3|111476.3|111512.5|111462.5|65
1733938450000|2024-12-11 17:34:10|111513.4|111463.4|111510.6|111460.6|111514.5|111464.5|111508.9|111458.9|42
1733938460000|2024-12-11 17:34:20|111509.5|111459.5|111504.9|111454.9|111509.5|111459.5|111504.9|111454.9|50
1733938470000|2024-12-11 17:34:30|111504.4|111454.4|111514.6|111464.6|111514.6|111464.6|111504.4|111454.4|34
1733938480000|2024-12-11 17:34:40|111511.3|111461.3|111516.8|111466.8|111517.1|111467.1|111507.6|111457.6|65
1733938490000|2024-12-11 17:34:50|111516.3|111466.3|111512.7|111462.7|111517.6|111467.6|111509.7|111459.7|58
1733938500000|2024-12-11 17:35:00|111513.5|111463.5|111508.6|111458.6|111514.8|111464.8|111508.3|111458.3|32
1733938510000|2024-12-11 17:35:10|111508.4|111458.4|111507.6|111457.6|111510.5|111460.5|111507.6|111457.6|21
1733938520000|2024-12-11 17:35:20|111507.8|111457.8|111507.1|111457.1|111514.2|111464.2|111501.6|111451.6|45
1733938530000|2024-12-11 17:35:30|111505.9|111455.9|111508|111458|111512.5|111462.5|111503|111453|49
1733938540000|2024-12-11 17:35:40|111508.1|111458.1|111512.8|111462.8|111517.1|111467.1|111506.8|111456.8|32
1733938550000|2024-12-11 17:35:50|111518.4|111468.4|111512.4|111462.4|111518.6|111468.6|111511|111461|44
1733938560000|2024-12-11 17:36:00|111513.1|111463.1|111512|111462|111518.9|111468.9|111509.1|111459.1|72
1733938570000|2024-12-11 17:36:10|111510|111460|111497.9|111472.9|111511.9|111477.7|111496.1|111457.9|68
1733938580000|2024-12-11 17:36:20|111497.8|111472.8|111494.5|111469.5|111498.2|111473.2|111491.2|111466.2|70
1733938590000|2024-12-11 17:36:30|111494.6|111469.6|111491.5|111466.5|111510.4|111473.1|111486.1|111451.9|73
1733938600000|2024-12-11 17:36:40|111490.8|111465.8|111492.2|111467.2|111495|111470|111485|111460|41
1733938610000|2024-12-11 17:36:50|111492.4|111467.4|111497.1|111472.1|111498|111473|111492.4|111467.4|31
1733938620000|2024-12-11 17:37:00|111496.7|111471.7|111502.3|111477.3|111502.3|111477.3|111494.2|111469.2|61
1733938630000|2024-12-11 17:37:10|111499.4|111474.4|111498.3|111473.3|111502|111477|111493.9|111468.9|67
1733938640000|2024-12-11 17:37:20|111498.4|111473.4|111494.8|111469.8|111500.2|111475.2|111491.5|111466.5|64
1733938650000|2024-12-11 17:37:30|111495.2|111470.2|111491.4|111466.4|111498.8|111473.8|111491.4|111466.4|72
1733938660000|2024-12-11 17:37:40|111496.3|111471.3|111506.3|111456.3|111508.6|111475.5|111494.6|111451.8|69
1733938670000|2024-12-11 17:37:50|111505.1|111455.1|111514.8|111464.8|111515.6|111465.6|111504.9|111454.9|68
1733938680000|2024-12-11 17:38:00|111514|111464|111507.7|111457.7|111515.8|111465.8|111505.2|111455.2|67
1733938690000|2024-12-11 17:38:10|111507.6|111457.6|111507.1|111457.1|111510.1|111460.1|111504.6|111454.6|15
1733938700000|2024-12-11 17:38:20|111501.2|111451.2|111510.6|111460.6|111512.2|111462.2|111501.2|111451.2|62
1733938710000|2024-12-11 17:38:30|111511.1|111461.1|111509.6|111459.6|111514.8|111464.8|111509.1|111459.1|75
1733938720000|2024-12-11 17:38:40|111509.1|111459.1|111509.5|111459.5|111513.1|111463.1|111507|111457|70
1733938730000|2024-12-11 17:38:50|111511.5|111461.5|111512.2|111462.2|111514.3|111464.3|111505.7|111455.7|68
1733938740000|2024-12-11 17:39:00|111510.5|111460.5|111513.6|111463.6|111518.1|111468.1|111509.3|111459.3|63
1733938750000|2024-12-11 17:39:10|111513.8|111463.8|111504|111479|111519.7|111479.4|111502.6|111463|61
1733938760000|2024-12-11 17:39:20|111503.1|111478.1|111502.2|111477.2|111505.2|111480.2|111499.5|111474.5|64
1733938770000|2024-12-11 17:39:30|111501.8|111476.8|111497.5|111472.5|111502.9|111477.9|111497|111472|66
1733938780000|2024-12-11 17:39:40|111498.6|111473.6|111498.6|111473.6|111500.3|111475.3|111496.4|111471.4|75
1733938790000|2024-12-11 17:39:50|111497.4|111472.4|111497.5|111472.5|111500|111475|111494.5|111469.5|70
1733938800000|2024-12-11 17:40:00|111499.1|111474.1|111497.7|111472.7|111503.7|111478.7|111494.2|111469.2|66
1733938810000|2024-12-11 17:40:10|111496.6|111471.6|111501.1|111476.1|111509.9|111484.9|111496.2|111471.2|69
1733938820000|2024-12-11 17:40:20|111500.7|111475.7|111497.6|111472.6|111501.8|111476.8|111492.5|111467.5|64
1733938830000|2024-12-11 17:40:30|111494.4|111469.4|111500.6|111475.6|111500.6|111475.6|111490.7|111465.7|72
1733938840000|2024-12-11 17:40:40|111500.8|111475.8|111497.2|111472.2|111507.1|111482.1|111497.2|111472.2|48
1733938850000|2024-12-11 17:40:50|111498.1|111473.1|111502.1|111477.1|111503|111478|111496.2|111471.2|55
1733938860000|2024-12-11 17:41:00|111500|111475|111502.5|111477.5|111502.7|111477.7|111496.3|111471.3|61
1733938870000|2024-12-11 17:41:10|111501.8|111476.8|111499.8|111474.8|111508.2|111483.2|111499.8|111474.8|49
1733938880000|2024-12-11 17:41:20|111500|111475|111516.3|111491.3|111517|111492|111497.6|111472.6|68
1733938890000|2024-12-11 17:41:30|111516.2|111491.2|111528|111503|111530.9|111505.9|111516.2|111491.2|67
1733938900000|2024-12-11 17:41:40|111526.6|111501.6|111532|111507|111534.1|111509.1|111525.1|111500.1|74
1733938910000|2024-12-11 17:41:50|111530.6|111505.6|111525|111500|111531.7|111506.7|111522.8|111497.8|76
1733938920000|2024-12-11 17:42:00|111527.6|111502.6|111526.2|111501.2|111528.7|111503.7|111523.1|111498.1|74
1733938930000|2024-12-11 17:42:10|111527.6|111502.6|111523.2|111498.2|111528.2|111503.2|111522.9|111497.9|65
1733938940000|2024-12-11 17:42:20|111526|111501|111526.3|111501.3|111527.3|111502.3|111522|111497|72
1733938950000|2024-12-11 17:42:30|111524.2|111499.2|111520.8|111495.8|111528.9|111503.9|111520.6|111495.6|71
1733938960000|2024-12-11 17:42:40|111520|111495|111522.9|111497.9|111525.5|111500.5|111520|111495|73
1733938970000|2024-12-11 17:42:50|111524.4|111499.4|111525.7|111500.7|111527.1|111502.1|111520.4|111495.4|68
1733938980000|2024-12-11 17:43:00|111525.2|111500.2|111527.6|111502.6|111529.2|111504.2|111523.3|111498.3|63
1733938990000|2024-12-11 17:43:10|111527|111502|111528.3|111503.3|111532.1|111507.1|111525.7|111500.7|69
1733939000000|2024-12-11 17:43:20|111527|111502|111510.9|111485.9|111528.8|111503.8|111510.9|111485.9|62
1733939010000|2024-12-11 17:43:30|111510.5|111485.5|111510|111485|111513|111488|111509.8|111484.8|17
1733939020000|2024-12-11 17:43:40|111509|111484|111491.9|111466.9|111509|111484|111491.9|111466.9|53
1733939030000|2024-12-11 17:43:50|111493.2|111468.2|111494.7|111469.7|111496.5|111471.5|111492.1|111467.1|79
1733939040000|2024-12-11 17:44:00|111494.3|111469.3|111494|111469|111496.3|111471.3|111488.2|111463.2|53
1733939050000|2024-12-11 17:44:10|111493|111468|111496.6|111471.6|111496.6|111471.6|111492.6|111467.6|28
1733939060000|2024-12-11 17:44:20|111495.2|111470.2|111494.9|111469.9|111498|111473|111492.4|111467.4|76
1733939070000|2024-12-11 17:44:30|111493.9|111468.9|111495.9|111470.9|111498.5|111473.5|111492.4|111467.4|77
1733939080000|2024-12-11 17:44:40|111494.2|111469.2|111497|111472|111497.1|111472.1|111490.3|111465.3|76
1733939090000|2024-12-11 17:44:50|111494.4|111469.4|111501.3|111476.3|111501.3|111476.3|111493.1|111468.1|73
1733939100000|2024-12-11 17:45:00|111500.1|111475.1|111497.4|111472.4|111501.9|111476.9|111496|111471|76
1733939110000|2024-12-11 17:45:10|111498.2|111473.2|111495.7|111470.7|111500.6|111475.6|111494.1|111469.1|67
1733939120000|2024-12-11 17:45:20|111496.1|111471.1|111497.2|111472.2|111501.5|111476.5|111494|111469|69
1733939130000|2024-12-11 17:45:30|111497.1|111472.1|111498.5|111473.5|111501.4|111476.4|111496.7|111471.7|77
1733939140000|2024-12-11 17:45:40|111498.7|111473.7|111499.3|111474.3|111502.9|111477.9|111495.9|111470.9|74
1733939150000|2024-12-11 17:45:50|111498.8|111473.8|111501.6|111476.6|111504.8|111479.8|111495.8|111470.8|69
1733939160000|2024-12-11 17:46:00|111502|111477|111503.1|111478.1|111506.6|111481.6|111497.4|111472.4|74
1733939170000|2024-12-11 17:46:10|111504.1|111479.1|111504.2|111479.2|111520.1|111481|111501.2|111460.3|71
1733939180000|2024-12-11 17:46:20|111504.3|111479.3|111505.1|111480.1|111508.5|111483.5|111501|111476|72
1733939190000|2024-12-11 17:46:30|111504.5|111479.5|111511.6|111461.6|111517.3|111482.1|111501.4|111460.7|68
1733939200000|2024-12-11 17:46:40|111511.2|111461.2|111519.2|111469.2|111519.2|111480.6|111501.2|111460.3|72
1733939210000|2024-12-11 17:46:50|111517.2|111467.2|111501.5|111476.5|111520.5|111482.4|111501.1|111466.1|75
1733939220000|2024-12-11 17:47:00|111504.1|111479.1|111511.3|111461.3|111518|111482.6|111499.5|111461.3|74
1733939230000|2024-12-11 17:47:10|111515.5|111465.5|111512.3|111462.3|111521.7|111471.7|111506.1|111456.1|66
1733939240000|2024-12-11 17:47:20|111511.6|111461.6|111501.5|111476.5|111518.2|111482.6|111498.3|111461.4|73
1733939250000|2024-12-11 17:47:30|111500.3|111475.3|111503.5|111478.5|111507.6|111482.6|111499.9|111474.9|73
1733939260000|2024-12-11 17:47:40|111503.1|111478.1|111495.7|111470.7|111508|111483|111495.7|111470.7|68
1733939270000|2024-12-11 17:47:50|111496|111471|111501.3|111476.3|111504.2|111479.2|111496|111471|68
1733939280000|2024-12-11 17:48:00|111500.3|111475.3|111502.9|111477.9|111504.3|111479.3|111498.8|111473.8|72
1733939290000|2024-12-11 17:48:10|111502.1|111477.1|111507.2|111457.2|111515.2|111477.4|111501.8|111455.5|66
1733939300000|2024-12-11 17:48:20|111507|111457|111509.4|111459.4|111513.3|111463.3|111505.8|111455.8|67
1733939310000|2024-12-11 17:48:30|111508.1|111458.1|111508.6|111458.6|111512.4|111462.4|111506.8|111456.8|68
1733939320000|2024-12-11 17:48:40|111508.4|111458.4|111510.5|111460.5|111514.3|111464.3|111508.1|111458.1|67
1733939330000|2024-12-11 17:48:50|111510.4|111460.4|111513.9|111463.9|111518.7|111468.7|111509.1|111459.1|71
1733939340000|2024-12-11 17:49:00|111514.1|111464.1|111506.2|111481.2|111524.9|111481.7|111506.2|111463.2|71
1733939350000|2024-12-11 17:49:10|111506.7|111481.7|111502.3|111477.3|111507.6|111482.6|111500|111475|75
1733939360000|2024-12-11 17:49:20|111503.6|111478.6|111518.4|111468.4|111520.4|111481.3|111502.7|111463|70
1733939370000|2024-12-11 17:49:30|111518.1|111468.1|111508.5|111483.5|111519.9|111490.3|111503.7|111466.7|63
1733939380000|2024-12-11 17:49:40|111510.7|111485.7|111515.4|111490.4|111516.8|111491.8|111506.4|111481.4|65
1733939390000|2024-12-11 17:49:50|111513.4|111488.4|111522.4|111497.4|111527.7|111502.7|111508.8|111483.8|57
1733939400000|2024-12-11 17:50:00|111521.4|111496.4|111540.6|111515.6|111540.6|111515.6|111518.4|111493.4|61
1733939410000|2024-12-11 17:50:10|111541.1|111516.1|111569.9|111519.9|111572.4|111529.1|111539.3|111514.3|63
1733939420000|2024-12-11 17:50:20|111572.6|111522.6|111564.1|111539.1|111576.4|111541.5|111551.1|111518.2|70
1733939430000|2024-12-11 17:50:30|111564.2|111539.2|111559.8|111534.8|111566|111541|111554.8|111529.8|66
1733939440000|2024-12-11 17:50:40|111561.1|111536.1|111561.7|111536.7|111569.5|111544.5|111558.3|111533.3|43
1733939450000|2024-12-11 17:50:50|111561.2|111536.2|111560.1|111535.1|111562.8|111537.8|111557|111532|47
1733939460000|2024-12-11 17:51:00|111558.4|111533.4|111580.2|111555.2|111582.9|111557.9|111557.4|111532.4|60
1733939470000|2024-12-11 17:51:10|111580.1|111555.1|111582.9|111557.9|111584|111559|111578.3|111553.3|28
1733939480000|2024-12-11 17:51:20|111582.6|111557.6|111584.4|111559.4|111584.7|111559.7|111582.6|111557.6|14
1733939490000|2024-12-11 17:51:30|111584.3|111559.3|111585|111560|111585|111560|111581.8|111556.8|8
1733939500000|2024-12-11 17:51:40|111586|111561|111583.9|111558.9|111587.9|111562.9|111579.9|111554.9|53
1733939510000|2024-12-11 17:51:50|111584.5|111559.5|111588.9|111563.9|111598.5|111565|111580.6|111548.5|56
1733939520000|2024-12-11 17:52:00|111589.6|111564.6|111593.7|111568.7|111596.2|111571.2|111585.4|111560.4|70
1733939530000|2024-12-11 17:52:10|111593.1|111568.1|111588.5|111563.5|111595.1|111570.1|111585.6|111560.6|72
1733939540000|2024-12-11 17:52:20|111588.8|111563.8|111585.9|111560.9|111594.1|111569.1|111584.2|111559.2|65
1733939550000|2024-12-11 17:52:30|111587.2|111562.2|111591.5|111566.5|111592.8|111567.8|111585.2|111560.2|78
1733939560000|2024-12-11 17:52:40|111590|111565|111590.5|111565.5|111594.2|111569.2|111584.3|111559.3|69
1733939570000|2024-12-11 17:52:50|111588.3|111563.3|111584.5|111559.5|111591|111566|111582.9|111557.9|58
1733939580000|2024-12-11 17:53:00|111584.9|111559.9|111588.8|111563.8|111593.6|111568.6|111581|111556|60
1733939590000|2024-12-11 17:53:10|111588.5|111563.5|111613.4|111588.4|111613.4|111588.4|111586.9|111561.9|59
1733939600000|2024-12-11 17:53:20|111613.3|111588.3|111616.4|111591.4|111618.4|111593.4|111612|111587|76
1733939610000|2024-12-11 17:53:30|111617.6|111592.6|111616.2|111591.2|111618.4|111593.4|111614.8|111589.8|42
1733939620000|2024-12-11 17:53:40|111617.2|111592.2|111613.3|111588.3|111618.3|111593.3|111611.8|111586.8|60
1733939630000|2024-12-11 17:53:50|111614.5|111589.5|111619.6|111594.6|111622.3|111597.3|111611|111586|53
1733939640000|2024-12-11 17:54:00|111620|111595|111618.5|111593.5|111640.3|111600|111615.9|111582.4|70
1733939650000|2024-12-11 17:54:10|111620.2|111595.2|111624|111599|111634.6|111601.2|111616.7|111580|71
1733939660000|2024-12-11 17:54:20|111623.5|111598.5|111624.4|111599.4|111625.6|111600.6|111621.3|111596.3|64
1733939670000|2024-12-11 17:54:30|111623.1|111598.1|111620.6|111595.6|111623.9|111598.9|111618.7|111593.7|69
1733939680000|2024-12-11 17:54:40|111621|111596|111617.6|111592.6|111621.5|111596.5|111615.7|111590.7|71
1733939690000|2024-12-11 17:54:50|111617.5|111592.5|111617.1|111592.1|111621.7|111596.7|111615|111590|70
1733939700000|2024-12-11 17:55:00|111617.6|111592.6|111620|111595|111622.9|111597.9|111616|111591|71
1733939710000|2024-12-11 17:55:10|111620.3|111595.3|111620.3|111595.3|111623|111598|111616.5|111591.5|67
1733939720000|2024-12-11 17:55:20|111621.7|111596.7|111619.3|111594.3|111624.5|111599.5|111616.2|111591.2|69
1733939730000|2024-12-11 17:55:30|111617.8|111592.8|111620.9|111595.9|111626.6|111601.6|111617.2|111592.2|58
1733939740000|2024-12-11 17:55:40|111621.3|111596.3|111625.9|111600.9|111626.8|111601.8|111620.9|111595.9|59
1733939750000|2024-12-11 17:55:50|111624|111599|111625.3|111600.3|111625.6|111600.6|111620|111595|44
1733939760000|2024-12-11 17:56:00|111621.6|111596.6|111623.8|111598.8|111625.5|111600.5|111620.4|111595.4|42
1733939770000|2024-12-11 17:56:10|111622.7|111597.7|111624.4|111599.4|111625.6|111600.6|111620.4|111595.4|46
1733939780000|2024-12-11 17:56:20|111625|111600|111623.4|111598.4|111628.4|111603.4|111620.8|111595.8|57
1733939790000|2024-12-11 17:56:30|111626.1|111601.1|111627.1|111602.1|111632.2|111607.2|111623.8|111598.8|54
1733939800000|2024-12-11 17:56:40|111628.7|111603.7|111636.6|111611.6|111636.6|111611.6|111626.2|111601.2|23
1733939810000|2024-12-11 17:56:50|111636.9|111611.9|111636.7|111611.7|111637.5|111612.5|111634.4|111609.4|20
1733939820000|2024-12-11 17:57:00|111638.6|111613.6|111646.4|111621.4|111652.9|111627.9|111638.6|111613.6|62
1733939830000|2024-12-11 17:57:10|111647.7|111622.7|111647.8|111622.8|111649.2|111624.2|111642.7|111617.7|58
1733939840000|2024-12-11 17:57:20|111648.6|111623.6|111649.6|111624.6|111651.8|111626.8|111646.9|111621.9|35
1733939850000|2024-12-11 17:57:30|111651.4|111626.4|111651.5|111626.5|111655.4|111630.4|111650.3|111625.3|61
1733939860000|2024-12-11 17:57:40|111653.1|111628.1|111650|111625|111654.7|111629.7|111644.4|111619.4|59
1733939870000|2024-12-11 17:57:50|111650.3|111625.3|111650.7|111625.7|111654|111629|111647|111622|48
1733939880000|2024-12-11 17:58:00|111647.2|111622.2|111646.4|111621.4|111668.9|111630.1|111644.6|111616|65
1733939890000|2024-12-11 17:58:10|111646.8|111621.8|111651.6|111626.6|111653.9|111628.9|111646.3|111621.3|58
1733939900000|2024-12-11 17:58:20|111651.8|111626.8|111652.8|111627.8|111655.3|111630.3|111650.6|111625.6|46
1733939910000|2024-12-11 17:58:30|111651.9|111626.9|111653.1|111628.1|111659.8|111634.8|111650.1|111625.1|43
1733939920000|2024-12-11 17:58:40|111654.3|111629.3|111653.1|111628.1|111655.4|111630.4|111647.8|111622.8|47
1733939930000|2024-12-11 17:58:50|111651.8|111626.8|111648.5|111623.5|111653|111628|111643.9|111618.9|42
1733939940000|2024-12-11 17:59:00|111646.8|111621.8|111645|111620|111650.3|111625.3|111644.2|111619.2|38
1733939950000|2024-12-11 17:59:10|111644.4|111619.4|111636.2|111611.2|111645.5|111620.5|111636.1|111611.1|18
1733939960000|2024-12-11 17:59:20|111635.5|111610.5|111636.7|111611.7|111636.8|111611.8|111635.5|111610.5|9
1733939970000|2024-12-11 17:59:30|111636.3|111611.3|111631.5|111606.5|111636.3|111611.3|111630|111605|11
1733939980000|2024-12-11 17:59:40|111632.6|111607.6|111635.7|111610.7|111638.5|111613.5|111632.6|111607.6|18
1733939990000|2024-12-11 17:59:50|111635.5|111610.5|111632.9|111607.9|111636.4|111611.4|111631.9|111606.9|20
1733940000000|2024-12-11 18:00:00|111632.7|111607.7|111623|111598|111634.1|111609.1|111619.5|111594.5|43
1733940010000|2024-12-11 18:00:10|111622.5|111597.5|111616|111591|111627.4|111602.4|111602.7|111577.7|65
1733940020000|2024-12-11 18:00:20|111613.5|111588.5|111614.2|111589.2|111619.9|111594.9|111612.6|111587.6|43
1733940030000|2024-12-11 18:00:30|111614|111589|111611.1|111586.1|111614.9|111589.9|111607.9|111582.9|29
1733940040000|2024-12-11 18:00:40|111611.4|111586.4|111607.3|111582.3|111613.6|111588.6|111602|111577|35
1733940050000|2024-12-11 18:00:50|111602.1|111577.1|111613|111563|111616.8|111579.2|111601.4|111562.8|25
1733940060000|2024-12-11 18:01:00|111612.8|111562.8|111612.7|111562.7|111614|111564|111612.1|111562.1|13
1733940070000|2024-12-11 18:01:10|111612.6|111562.6|111617.2|111592.2|111618.1|111593.1|111597.7|111561.1|33
1733940080000|2024-12-11 18:01:20|111618.3|111593.3|111610.9|111585.9|111634.6|111609.6|111607.8|111582.8|63
1733940090000|2024-12-11 18:01:30|111607.6|111582.6|111609.4|111584.4|111616.4|111591.4|111603.3|111578.3|68
1733940100000|2024-12-11 18:01:40|111613.8|111588.8|111590.6|111565.6|111613.8|111588.8|111590.6|111565.6|30
1733940110000|2024-12-11 18:01:50|111588.3|111563.3|111576.7|111551.7|111590.5|111565.5|111576.7|111551.7|43
1733940120000|2024-12-11 18:02:00|111575.6|111550.6|111543.5|111518.5|111575.6|111550.6|111536.1|111496|54
1733940130000|2024-12-11 18:02:10|111545.8|111520.8|111544.2|111519.2|111558.3|111533.3|111539|111514|62
1733940140000|2024-12-11 18:02:20|111545|111520|111538.7|111513.7|111545.6|111520.6|111511|111478.5|58
1733940150000|2024-12-11 18:02:30|111539.2|111514.2|111519.2|111494.2|111539.4|111514.4|111515.8|111490.8|64
1733940160000|2024-12-11 18:02:40|111518.4|111493.4|111520.8|111495.8|111524.9|111499.9|111508.2|111483.2|52
1733940170000|2024-12-11 18:02:50|111522.1|111497.1|111526.2|111501.2|111535.7|111510.7|111522.1|111497.1|37
1733940180000|2024-12-11 18:03:00|111527.4|111502.4|111507.7|111482.7|111532.2|111507.2|111507.7|111482.7|51
1733940190000|2024-12-11 18:03:10|111502.9|111477.9|111502.4|111477.4|111508.6|111483.6|111501.5|111476.5|40
1733940200000|2024-12-11 18:03:20|111503.1|111478.1|111512.1|111487.1|111515.1|111490.1|111503.1|111478.1|21
1733940210000|2024-12-11 18:03:30|111513.6|111488.6|111511.4|111486.4|111519.4|111494.4|111510.4|111485.4|26
1733940220000|2024-12-11 18:03:40|111508.7|111483.7|111515.9|111490.9|111517.8|111492.8|111505.4|111480.4|28
1733940230000|2024-12-11 18:03:50|111515.1|111490.1|111517.6|111492.6|111523.8|111498.8|111507.4|111482.4|39
1733940240000|2024-12-11 18:04:00|111521.8|111496.8|111538|111513|111538.7|111513.7|111516.9|111491.9|43
1733940250000|2024-12-11 18:04:10|111537.6|111512.6|111534.6|111509.6|111540.8|111515.8|111525.8|111500.8|38
1733940260000|2024-12-11 18:04:20|111536|111511|111533.6|111508.6|111542.5|111517.5|111531.9|111506.9|44
1733940270000|2024-12-11 18:04:30|111532.5|111507.5|111541.1|111516.1|111546.9|111521.9|111527|111502|63
1733940280000|2024-12-11 18:04:40|111542.1|111517.1|111539.3|111514.3|111542.1|111517.1|111537.2|111512.2|39
1733940290000|2024-12-11 18:04:50|111539.9|111514.9|111539.8|111514.8|111542.2|111517.2|111532|111507|52
1733940300000|2024-12-11 18:05:00|111540.9|111515.9|111546.1|111521.1|111548.6|111523.6|111535.6|111510.6|60
1733940310000|2024-12-11 18:05:10|111544.5|111519.5|111538.2|111513.2|111551.2|111526.2|111537.2|111512.2|56
1733940320000|2024-12-11 18:05:20|111534.9|111509.9|111529.4|111504.4|111534.9|111509.9|111520.5|111495.5|58
1733940330000|2024-12-11 18:05:30|111530.7|111505.7|111536.9|111511.9|111542.8|111517.8|111530.7|111505.7|59
1733940340000|2024-12-11 18:05:40|111536.2|111511.2|111539.4|111514.4|111544.4|111519.4|111534.3|111509.3|62
1733940350000|2024-12-11 18:05:50|111540.7|111515.7|111545.5|111520.5|111546.4|111521.4|111540.7|111515.7|52
1733940360000|2024-12-11 18:06:00|111543.9|111518.9|111538|111513|111544.8|111519.8|111533.8|111508.8|36
1733940370000|2024-12-11 18:06:10|111537.8|111512.8|111543.2|111518.2|111545.2|111520.2|111537.8|111512.8|43
1733940380000|2024-12-11 18:06:20|111544.4|111519.4|111539.6|111514.6|111545.6|111520.6|111531.5|111506.5|51
1733940390000|2024-12-11 18:06:30|111541|111516|111513.8|111488.8|111541|111516|111512.8|111487.8|50
1733940400000|2024-12-11 18:06:40|111511.6|111486.6|111515.8|111490.8|111516.2|111491.2|111511.6|111486.6|19
1733940410000|2024-12-11 18:06:50|111514.2|111489.2|111510.1|111485.1|111517.6|111492.6|111505.6|111480.6|36
1733940420000|2024-12-11 18:07:00|111510.9|111485.9|111514.3|111489.3|111518.7|111493.7|111510.2|111485.2|41
1733940430000|2024-12-11 18:07:10|111513.6|111488.6|111530.9|111505.9|111531.3|111506.3|111513.6|111488.6|56
1733940440000|2024-12-11 18:07:20|111529.9|111504.9|111540.1|111515.1|111545|111520|111525.5|111500.5|55
1733940450000|2024-12-11 18:07:30|111538.6|111513.6|111546.4|111521.4|111551.8|111526.8|111537.7|111512.7|50
1733940460000|2024-12-11 18:07:40|111546.5|111521.5|111541.4|111516.4|111549.7|111524.7|111535.9|111510.9|40
1733940470000|2024-12-11 18:07:50|111538.6|111513.6|111537.6|111512.6|111548.3|111523.3|111534.2|111509.2|41
1733940480000|2024-12-11 18:08:00|111535.8|111510.8|111529.2|111504.2|111540|111515|111525.4|111500.4|57
1733940490000|2024-12-11 18:08:10|111528.3|111503.3|111513.9|111488.9|111528.8|111503.8|111512.4|111487.4|50
1733940500000|2024-12-11 18:08:20|111516.3|111491.3|111509|111484|111516.3|111491.3|111505.8|111480.8|36
1733940510000|2024-12-11 18:08:30|111507.8|111482.8|111508.9|111483.9|111511.4|111486.4|111507|111482|28
1733940520000|2024-12-11 18:08:40|111510.6|111485.6|111509|111484|111516.1|111491.1|111503.9|111478.9|39
1733940530000|2024-12-11 18:08:50|111507.2|111482.2|111506.7|111481.7|111509.8|111484.8|111503.1|111478.1|22
1733940540000|2024-12-11 18:09:00|111506.8|111481.8|111507.3|111482.3|111510.2|111485.2|111504.5|111479.5|35
1733940550000|2024-12-11 18:09:10|111506.9|111481.9|111516.4|111491.4|111523.7|111498.7|111506.4|111481.4|44
1733940560000|2024-12-11 18:09:20|111515.3|111490.3|111511.3|111486.3|111517.1|111492.1|111509.1|111484.1|46
1733940570000|2024-12-11 18:09:30|111512.8|111487.8|111505.3|111480.3|111514|111489|111503.6|111478.6|38
1733940580000|2024-12-11 18:09:40|111506.5|111481.5|111513.9|111488.9|111515.6|111490.6|111503|111478|46
1733940590000|2024-12-11 18:09:50|111513|111488|111515.7|111490.7|111518.8|111493.8|111512.2|111487.2|38
1733940600000|2024-12-11 18:10:00|111514.4|111489.4|111515.6|111490.6|111517.9|111492.9|111511.3|111486.3|46
1733940610000|2024-12-11 18:10:10|111515.9|111490.9|111507.4|111482.4|111524|111491.1|111503|111467.9|32
1733940620000|2024-12-11 18:10:20|111506.3|111481.3|111507.7|111482.7|111508.2|111483.2|111501.9|111476.9|51
1733940630000|2024-12-11 18:10:30|111505|111480|111513.4|111488.4|111518|111493|111505|111480|37
1733940640000|2024-12-11 18:10:40|111511.4|111486.4|111512.2|111487.2|111515.5|111490.5|111510.5|111485.5|37
1733940650000|2024-12-11 18:10:50|111513.2|111488.2|111516.6|111491.6|111519.4|111494.4|111509.6|111484.6|62
1733940660000|2024-12-11 18:11:00|111520.1|111495.1|111528.6|111503.6|111543.1|111505.8|111518|111479.8|68
1733940670000|2024-12-11 18:11:10|111526.2|111501.2|111523.2|111498.2|111531|111506|111519.4|111494.4|57
1733940680000|2024-12-11 18:11:20|111521.1|111496.1|111515.3|111490.3|111521.1|111496.1|111512.3|111487.3|41
1733940690000|2024-12-11 18:11:30|111515.1|111490.1|111517.5|111492.5|111534|111493.4|111508.1|111476.2|61
1733940700000|2024-12-11 18:11:40|111517.6|111492.6|111535.6|111485.6|111536.2|111499.2|111513.4|111481.5|70
1733940710000|2024-12-11 18:11:50|111535.5|111485.5|111520.8|111495.8|111540.5|111502.9|111516.2|111482.1|46
1733940720000|2024-12-11 18:12:00|111525|111500|111526|111501|111541.6|111504.6|111522.1|111484.2|69
1733940730000|2024-12-11 18:12:10|111527.3|111502.3|111527.3|111502.3|111532.7|111507.7|111524.4|111499.4|60
1733940740000|2024-12-11 18:12:20|111526.4|111501.4|111534|111509|111534.6|111509.6|111525.9|111500.9|48
1733940750000|2024-12-11 18:12:30|111533.3|111508.3|111531.9|111506.9|111534.5|111509.5|111527.7|111502.7|31
1733940760000|2024-12-11 18:12:40|111532.9|111507.9|111542|111517|111543|111518|111532|111507|29
1733940770000|2024-12-11 18:12:50|111544.1|111519.1|111549.6|111499.6|111556.5|111520.6|111538|111498.7|55
1733940780000|2024-12-11 18:13:00|111548.7|111498.7|111541.2|111516.2|111553.5|111520.2|111537.1|111498.7|40
1733940790000|2024-12-11 18:13:10|111541.1|111516.1|111539.8|111514.8|111544.6|111519.6|111538.7|111513.7|43
1733940800000|2024-12-11 18:13:20|111539.1|111514.1|111539.4|111514.4|111544.2|111519.2|111538|111513|34
1733940810000|2024-12-11 18:13:30|111539.1|111514.1|111539.1|111514.1|111540.9|111515.9|111532.1|111507.1|39
1733940820000|2024-12-11 18:13:40|111537.6|111512.6|111538.9|111513.9|111540.3|111515.3|111534.8|111509.8|29
1733940830000|2024-12-11 18:13:50|111540.5|111515.5|111537.5|111512.5|111541.3|111516.3|111534.8|111509.8|43
1733940840000|2024-12-11 18:14:00|111540.5|111515.5|111540.1|111515.1|111540.5|111515.5|111533.8|111508.8|49
1733940850000|2024-12-11 18:14:10|111540.5|111515.5|111544.3|111519.3|111544.3|111519.3|111536.1|111511.1|50
1733940860000|2024-12-11 18:14:20|111544.6|111519.6|111541|111516|111554|111529|111539.5|111514.5|44
1733940870000|2024-12-11 18:14:30|111540.9|111515.9|111538|111513|111547.8|111522.8|111538|111513|48
1733940880000|2024-12-11 18:14:40|111539.8|111514.8|111535.9|111510.9|111546.7|111521.7|111533.6|111508.6|43
1733940890000|2024-12-11 18:14:50|111540.3|111515.3|111539.1|111514.1|111545|111520|111536.9|111511.9|22
1733940900000|2024-12-11 18:15:00|111541.1|111516.1|111541.4|111516.4|111546.7|111521.7|111536.8|111511.8|37
1733940910000|2024-12-11 18:15:10|111539.7|111514.7|111544|111519|111546|111521|111538.7|111513.7|35
1733940920000|2024-12-11 18:15:20|111546|111521|111545.6|111520.6|111547.5|111522.5|111542.6|111517.6|27
1733940930000|2024-12-11 18:15:30|111547.5|111522.5|111549.1|111524.1|111549.1|111524.1|111542.6|111517.6|33
1733940940000|2024-12-11 18:15:40|111548.6|111523.6|111565|111540|111565.4|111540.4|111545.1|111520.1|39
1733940950000|2024-12-11 18:15:50|111564.5|111539.5|111558.9|111533.9|111564.5|111539.5|111557.2|111532.2|67
1733940960000|2024-12-11 18:16:00|111558.2|111533.2|111561|111536|111563.1|111538.1|111555.4|111530.4|66
1733940970000|2024-12-11 18:16:10|111560.6|111535.6|111561.4|111536.4|111562.2|111537.2|111553.8|111528.8|33
1733940980000|2024-12-11 18:16:20|111561.7|111536.7|111564.1|111539.1|111564.8|111539.8|111553|111528|63
1733940990000|2024-12-11 18:16:30|111564.2|111539.2|111562.4|111537.4|111566.5|111541.5|111561.3|111536.3|45
1733941000000|2024-12-11 18:16:40|111561.1|111536.1|111549.6|111524.6|111565.6|111540.6|111546.8|111521.8|47
1733941010000|2024-12-11 18:16:50|111550.8|111525.8|111536.1|111511.1|111552.2|111527.2|111535.5|111510.5|59
1733941020000|2024-12-11 18:17:00|111536.2|111511.2|111535|111510|111536.4|111511.4|111529.4|111504.4|41
1733941030000|2024-12-11 18:17:10|111533.5|111508.5|111531.8|111506.8|111534.8|111509.8|111529|111504|41
1733941040000|2024-12-11 18:17:20|111531.6|111506.6|111543.8|111518.8|111545.4|111520.4|111530.6|111505.6|36
1733941050000|2024-12-11 18:17:30|111543.6|111518.6|111545.3|111520.3|111547.9|111522.9|111542|111517|31
1733941060000|2024-12-11 18:17:40|111545.6|111520.6|111540.8|111515.8|111545.6|111520.6|111539.8|111514.8|22
1733941070000|2024-12-11 18:17:50|111539.7|111514.7|111542.6|111517.6|111544.7|111519.7|111539.2|111514.2|30
1733941080000|2024-12-11 18:18:00|111542.4|111517.4|111542.7|111517.7|111544.9|111519.9|111539.8|111514.8|39
1733941090000|2024-12-11 18:18:10|111542.5|111517.5|111541.5|111516.5|111547.8|111522.8|111539.6|111514.6|43
1733941100000|2024-12-11 18:18:20|111540.2|111515.2|111534.3|111509.3|111541.7|111516.7|111531.3|111506.3|35
1733941110000|2024-12-11 18:18:30|111532.8|111507.8|111534.9|111509.9|111536.6|111511.6|111532.8|111507.8|18
1733941120000|2024-12-11 18:18:40|111535.2|111510.2|111544.2|111519.2|111549.6|111524.6|111535.2|111510.2|31
1733941130000|2024-12-11 18:18:50|111545.5|111520.5|111541.7|111516.7|111548.3|111523.3|111541.3|111516.3|39
1733941140000|2024-12-11 18:19:00|111542.8|111517.8|111545.2|111520.2|111549.1|111524.1|111541.5|111516.5|29
1733941150000|2024-12-11 18:19:10|111546.7|111521.7|111572.2|111547.2|111572.2|111547.2|111546.4|111521.4|43
1733941160000|2024-12-11 18:19:20|111573.3|111548.3|111572.1|111547.1|111577.7|111552.7|111570.1|111545.1|18
1733941170000|2024-12-11 18:19:30|111572.2|111547.2|111574.5|111549.5|111574.7|111549.7|111572.2|111547.2|13
1733941180000|2024-12-11 18:19:40|111572.2|111547.2|111575.3|111550.3|111576.4|111551.4|111571.8|111546.8|27
1733941190000|2024-12-11 18:19:50|111572.8|111547.8|111579.4|111554.4|111581.1|111556.1|111572.8|111547.8|57
1733941200000|2024-12-11 18:20:00|111579|111554|111583.2|111558.2|111587|111562|111579|111554|67
1733941210000|2024-12-11 18:20:10|111582.4|111557.4|111591.5|111566.5|111594.1|111569.1|111582.4|111557.4|45
1733941220000|2024-12-11 18:20:20|111590.8|111565.8|111591|111566|111592.2|111567.2|111584.7|111559.7|61
1733941230000|2024-12-11 18:20:30|111590.3|111565.3|111591.3|111566.3|111592.7|111567.7|111588.3|111563.3|42
1733941240000|2024-12-11 18:20:40|111592.2|111567.2|111578|111553|111592.5|111567.5|111578|111553|57
1733941250000|2024-12-11 18:20:50|111577.5|111552.5|111558.3|111533.3|111577.6|111552.6|111557.8|111532.8|25
1733941260000|2024-12-11 18:21:00|111559.9|111534.9|111564.6|111539.6|111566.4|111541.4|111558.1|111533.1|29
1733941270000|2024-12-11 18:21:10|111564.3|111539.3|111566.1|111541.1|111568.4|111543.4|111562.5|111537.5|25
1733941280000|2024-12-11 18:21:20|111566.5|111541.5|111566.8|111541.8|111568.8|111543.8|111563.9|111538.9|28
1733941290000|2024-12-11 18:21:30|111565.6|111540.6|111558.4|111533.4|111565.9|111540.9|111558.4|111533.4|17
1733941300000|2024-12-11 18:21:40|111558.5|111533.5|111560.9|111535.9|111567.5|111542.5|111558.5|111533.5|28
1733941310000|2024-12-11 18:21:50|111561.8|111536.8|111557.2|111532.2|111562|111537|111551.6|111526.6|36
1733941320000|2024-12-11 18:22:00|111559.6|111534.6|111548.8|111523.8|111560.7|111535.7|111548.5|111523.5|48
1733941330000|2024-12-11 18:22:10|111548.5|111523.5|111548.7|111523.7|111549.5|111524.5|111545|111520|23
1733941340000|2024-12-11 18:22:20|111549.9|111524.9|111544.8|111519.8|111551.3|111526.3|111543.6|111518.6|19
1733941350000|2024-12-11 18:22:30|111544.4|111519.4|111542.5|111517.5|111544.8|111519.8|111541.2|111516.2|12
1733941360000|2024-12-11 18:22:40|111543.5|111518.5|111544.2|111519.2|111547|111522|111542.5|111517.5|15
1733941370000|2024-12-11 18:22:50|111544.5|111519.5|111544.5|111519.5|111544.5|111519.5|111544.2|111519.2|8
1733941380000|2024-12-11 18:23:00|111543.5|111518.5|111540.6|111515.6|111545.6|111520.6|111540.6|111515.6|20
1733941390000|2024-12-11 18:23:10|111542.5|111517.5|111549.4|111524.4|111549.4|111524.4|111542.5|111517.5|13
1733941400000|2024-12-11 18:23:20|111548.3|111523.3|111542.3|111517.3|111549.5|111524.5|111542.1|111517.1|15
1733941410000|2024-12-11 18:23:30|111541.1|111516.1|111541.8|111516.8|111543.3|111518.3|111541.1|111516.1|10
1733941420000|2024-12-11 18:23:40|111542.1|111517.1|111544.1|111519.1|111544.8|111519.8|111542.1|111517.1|8
1733941430000|2024-12-11 18:23:50|111544.3|111519.3|111538.3|111513.3|111544.9|111519.9|111537.5|111512.5|15
1733941440000|2024-12-11 18:24:00|111539.2|111514.2|111540.1|111515.1|111541.7|111516.7|111538.3|111513.3|19
1733941450000|2024-12-11 18:24:10|111540.8|111515.8|111538.9|111513.9|111540.8|111515.8|111535.8|111510.8|13
1733941460000|2024-12-11 18:24:20|111537.7|111512.7|111533.4|111508.4|111546|111521|111533.4|111508.4|21
1733941470000|2024-12-11 18:24:30|111530.4|111505.4|111526.3|111501.3|111530.4|111505.4|111523.1|111498.1|12
1733941480000|2024-12-11 18:24:40|111525.4|111500.4|111530.5|111505.5|111532.6|111507.6|111525.4|111500.4|16
1733941490000|2024-12-11 18:24:50|111530.3|111505.3|111529.7|111504.7|111530.8|111505.8|111528.8|111503.8|12
1733941500000|2024-12-11 18:25:00|111530.1|111505.1|111527.7|111502.7|111530.1|111505.1|111527|111502|16
1733941510000|2024-12-11 18:25:10|111527|111502|111528.6|111503.6|111529.8|111504.8|111524.4|111499.4|18
1733941520000|2024-12-11 18:25:20|111529.7|111504.7|111546.2|111521.2|111546.6|111521.6|111529.7|111504.7|12
1733941530000|2024-12-11 18:25:30|111545|111520|111544.1|111519.1|111545|111520|111542.8|111517.8|8
1733941540000|2024-12-11 18:25:40|111543.6|111518.6|111539.2|111514.2|111543.6|111518.6|111538.4|111513.4|19
1733941550000|2024-12-11 18:25:50|111539.5|111514.5|111537.4|111512.4|111539.5|111514.5|111537.4|111512.4|7
1733941560000|2024-12-11 18:26:00|111535.1|111510.1|111535.7|111510.7|111535.7|111510.7|111521.9|111496.9|38
1733941570000|2024-12-11 18:26:10|111534.5|111509.5|111527.8|111502.8|111537.3|111512.3|111527.8|111502.8|26
1733941580000|2024-12-11 18:26:20|111529|111504|111527.7|111502.7|111529|111504|111526.8|111501.8|14
1733941590000|2024-12-11 18:26:30|111527|111502|111524.6|111499.6|111527|111502|111524.6|111499.6|15
1733941600000|2024-12-11 18:26:40|111524.7|111499.7|111526.5|111501.5|111529.8|111504.8|111523|111498|15
1733941610000|2024-12-11 18:26:50|111527.5|111502.5|111524.9|111499.9|111527.5|111502.5|111523.8|111498.8|11
1733941620000|2024-12-11 18:27:00|111531|111506|111528.6|111503.6|111531.5|111506.5|111523.3|111498.3|34
1733941630000|2024-12-11 18:27:10|111525.5|111500.5|111524|111499|111526.4|111501.4|111520.4|111495.4|27
1733941640000|2024-12-11 18:27:20|111524.1|111499.1|111538.5|111513.5|111539.6|111514.6|111522|111497|50
1733941650000|2024-12-11 18:27:30|111537.3|111512.3|111532.3|111507.3|111541.3|111516.3|111531.1|111506.1|58
1733941660000|2024-12-11 18:27:40|111531.1|111506.1|111533.2|111508.2|111537.6|111512.6|111529.6|111504.6|50
1733941670000|2024-12-11 18:27:50|111532.2|111507.2|111531.3|111506.3|111534.8|111509.8|111528.7|111503.7|35
1733941680000|2024-12-11 18:28:00|111532.5|111507.5|111537|111512|111539.1|111514.1|111532.5|111507.5|49
1733941690000|2024-12-11 18:28:10|111536|111511|111533.2|111508.2|111536.2|111511.2|111531.6|111506.6|37
1733941700000|2024-12-11 18:28:20|111532.9|111507.9|111530.8|111505.8|111533.3|111508.3|111528.1|111503.1|34
1733941710000|2024-12-11 18:28:30|111529|111504|111528.8|111503.8|111532.1|111507.1|111527.8|111502.8|28
1733941720000|2024-12-11 18:28:40|111528.1|111503.1|111530.2|111505.2|111531.8|111506.8|111526.5|111501.5|20
1733941730000|2024-12-11 18:28:50|111530.7|111505.7|111550.4|111525.4|111552.6|111527.6|111528.3|111503.3|36
1733941740000|2024-12-11 18:29:00|111548.3|111523.3|111544.9|111519.9|111556.8|111531.8|111542.8|111517.8|50
1733941750000|2024-12-11 18:29:10|111542.6|111517.6|111534.2|111509.2|111545.6|111520.6|111529.9|111504.9|27
1733941760000|2024-12-11 18:29:20|111534.8|111509.8|111529.6|111504.6|111535.3|111510.3|111524.6|111499.6|28
1733941770000|2024-12-11 18:29:30|111527.7|111502.7|111533.8|111508.8|111535.2|111510.2|111526.4|111501.4|54
1733941780000|2024-12-11 18:29:40|111535.3|111510.3|111531|111506|111538.4|111513.4|111528.9|111503.9|24
1733941790000|2024-12-11 18:29:50|111532|111507|111535.3|111510.3|111537.3|111512.3|111530.1|111505.1|38
1733941800000|2024-12-11 18:30:00|111538.6|111513.6|111532.5|111507.5|111538.6|111513.6|111528.4|111503.4|60
1733941810000|2024-12-11 18:30:10|111532.8|111507.8|111523.9|111498.9|111532.8|111507.8|111522.8|111497.8|25
1733941820000|2024-12-11 18:30:20|111523.2|111498.2|111527.1|111502.1|111529.7|111504.7|111521.8|111496.8|15
1733941830000|2024-12-11 18:30:30|111527|111502|111536.6|111511.6|111538.2|111513.2|111526.9|111501.9|45
1733941840000|2024-12-11 18:30:40|111536|111511|111546|111521|111546|111521|111536|111511|15
1733941850000|2024-12-11 18:30:50|111546.5|111521.5|111545|111520|111553.3|111528.3|111544.9|111519.9|28
1733941860000|2024-12-11 18:31:00|111543.2|111518.2|111548.5|111523.5|111550.3|111525.3|111542.3|111517.3|23
1733941870000|2024-12-11 18:31:10|111548.4|111523.4|111542|111517|111548.6|111523.6|111538.1|111513.1|24
1733941880000|2024-12-11 18:31:20|111541.4|111516.4|111544.1|111519.1|111544.6|111519.6|111541.4|111516.4|13
1733941890000|2024-12-11 18:31:30|111544.2|111519.2|111544|111519|111544.3|111519.3|111543.2|111518.2|8
1733941900000|2024-12-11 18:31:40|111544.2|111519.2|111545.1|111520.1|111545.5|111520.5|111542.5|111517.5|11
1733941910000|2024-12-11 18:31:50|111545|111520|111543|111518|111545|111520|111539.5|111514.5|10
1733941920000|2024-12-11 18:32:00|111542.9|111517.9|111541.7|111516.7|111545.3|111520.3|111539.6|111514.6|13
1733941930000|2024-12-11 18:32:10|111543.1|111518.1|111527.4|111502.4|111546.7|111521.7|111526.2|111501.2|24
1733941940000|2024-12-11 18:32:20|111526.5|111501.5|111529.8|111504.8|111531.7|111506.7|111523.6|111498.6|15
1733941950000|2024-12-11 18:32:30|111530.4|111505.4|111536.9|111511.9|111542|111517|111529.8|111504.8|30
1733941960000|2024-12-11 18:32:40|111532.5|111507.5|111540.7|111515.7|111542.5|111517.5|111532.5|111507.5|33
1733941970000|2024-12-11 18:32:50|111540.8|111515.8|111551.9|111526.9|111553.3|111528.3|111540.8|111515.8|33
1733941980000|2024-12-11 18:33:00|111551.2|111526.2|111560.7|111535.7|111564|111539|111550|111525|42
1733941990000|2024-12-11 18:33:10|111559.3|111534.3|111557.3|111532.3|111561.1|111536.1|111552.6|111527.6|36
1733942000000|2024-12-11 18:33:20|111557|111532|111561.6|111536.6|111568.9|111543.9|111556.5|111531.5|39
1733942010000|2024-12-11 18:33:30|111561.3|111536.3|111561.1|111536.1|111561.4|111536.4|111559|111534|26
1733942020000|2024-12-11 18:33:40|111560.9|111535.9|111560.2|111535.2|111561.4|111536.4|111557.5|111532.5|16
1733942030000|2024-12-11 18:33:50|111559.3|111534.3|111558.7|111533.7|111562.4|111537.4|111555.9|111530.9|43
1733942040000|2024-12-11 18:34:00|111558.5|111533.5|111556.7|111531.7|111559.2|111534.2|111553.8|111528.8|27
1733942050000|2024-12-11 18:34:10|111556.5|111531.5|111557.2|111532.2|111557.2|111532.2|111551.2|111526.2|13
1733942060000|2024-12-11 18:34:20|111556.7|111531.7|111553.3|111528.3|111556.7|111531.7|111552.2|111527.2|51
1733942070000|2024-12-11 18:34:30|111554.2|111529.2|111555.9|111530.9|111558.8|111533.8|111550.6|111525.6|35
1733942080000|2024-12-11 18:34:40|111555.5|111530.5|111558|111533|111558.7|111533.7|111553.1|111528.1|66
1733942090000|2024-12-11 18:34:50|111554.7|111529.7|111555.9|111530.9|111559.1|111534.1|111554.4|111529.4|54
1733942100000|2024-12-11 18:35:00|111556.5|111531.5|111551.4|111526.4|111558.4|111533.4|111549.2|111524.2|56
1733942110000|2024-12-11 18:35:10|111550.8|111525.8|111545.8|111520.8|111553.4|111528.4|111541.3|111516.3|32
1733942120000|2024-12-11 18:35:20|111544.7|111519.7|111543.7|111518.7|111548.1|111523.1|111538.9|111513.9|32
1733942130000|2024-12-11 18:35:30|111547.3|111522.3|111527.3|111502.3|111548.1|111523.1|111526.4|111501.4|43
1733942140000|2024-12-11 18:35:40|111528.5|111503.5|111528.9|111503.9|111531.7|111506.7|111524.5|111499.5|28
1733942150000|2024-12-11 18:35:50|111527.6|111502.6|111535.6|111510.6|111535.6|111510.6|111526.3|111501.3|34
1733942160000|2024-12-11 18:36:00|111534.8|111509.8|111534.1|111509.1|111540.6|111515.6|111532.8|111507.8|36
1733942170000|2024-12-11 18:36:10|111537.1|111512.1|111535.6|111510.6|111541.1|111516.1|111533.9|111508.9|42
1733942180000|2024-12-11 18:36:20|111537.6|111512.6|111552.6|111527.6|111553.4|111528.4|111535.5|111510.5|46
1733942190000|2024-12-11 18:36:30|111550.9|111525.9|111553.2|111528.2|111555.3|111530.3|111549.6|111524.6|15
1733942200000|2024-12-11 18:36:40|111553.1|111528.1|111553.4|111528.4|111557.1|111532.1|111551.5|111526.5|45
1733942210000|2024-12-11 18:36:50|111552.7|111527.7|111560.3|111535.3|111561.8|111536.8|111551.5|111526.5|49
1733942220000|2024-12-11 18:37:00|111560.6|111535.6|111559.8|111534.8|111562.8|111537.8|111557.2|111532.2|59
1733942230000|2024-12-11 18:37:10|111559.6|111534.6|111558.1|111533.1|111562.8|111537.8|111556.1|111531.1|28
1733942240000|2024-12-11 18:37:20|111557.5|111532.5|111556.2|111531.2|111558.5|111533.5|111552.9|111527.9|43
1733942250000|2024-12-11 18:37:30|111557.2|111532.2|111548.4|111523.4|111557.7|111532.7|111548.4|111523.4|63
1733942260000|2024-12-11 18:37:40|111550.6|111525.6|111550.5|111525.5|111565.1|111527.4|111546.6|111514.6|37
1733942270000|2024-12-11 18:37:50|111548.7|111523.7|111546.6|111521.6|111550.3|111525.3|111544.8|111519.8|24
1733942280000|2024-12-11 18:38:00|111545.9|111520.9|111537.1|111512.1|111549.3|111524.3|111532.6|111507.6|35
1733942290000|2024-12-11 18:38:10|111536.7|111511.7|111525.9|111500.9|111536.7|111511.7|111524.3|111499.3|31
1733942300000|2024-12-11 18:38:20|111525.8|111500.8|111527.5|111502.5|111527.5|111502.5|111524.3|111499.3|9
1733942310000|2024-12-11 18:38:30|111524.9|111499.9|111540.7|111515.7|111541.4|111516.4|111524.9|111499.9|55
1733942320000|2024-12-11 18:38:40|111538.3|111513.3|111558.6|111508.6|111558.6|111517.5|111535.7|111502.9|57
1733942330000|2024-12-11 18:38:50|111543.4|111518.4|111539.3|111514.3|111546.7|111521.7|111537.2|111512.2|48
1733942340000|2024-12-11 18:39:00|111545.2|111520.2|111546.1|111521.1|111549.5|111524.5|111537.3|111512.3|46
1733942350000|2024-12-11 18:39:10|111546.3|111521.3|111548.3|111523.3|111549.7|111524.7|111546.3|111521.3|11
1733942360000|2024-12-11 18:39:20|111548.4|111523.4|111564.5|111539.5|111564.8|111539.8|111546.7|111521.7|42
1733942370000|2024-12-11 18:39:30|111562.5|111537.5|111567.6|111542.6|111572.6|111547.6|111562.2|111537.2|67
1733942380000|2024-12-11 18:39:40|111566.8|111541.8|111566.7|111541.7|111571.5|111546.5|111563.2|111538.2|66
1733942390000|2024-12-11 18:39:50|111565.5|111540.5|111563.9|111538.9|111567.6|111542.6|111561.3|111536.3|53
1733942400000|2024-12-11 18:40:00|111564.6|111539.6|111564.5|111539.5|111565.2|111540.2|111561.3|111536.3|26
1733942410000|2024-12-11 18:40:10|111561.3|111536.3|111564.4|111539.4|111564.6|111539.6|111560.8|111535.8|21
1733942420000|2024-12-11 18:40:20|111564.6|111539.6|111574|111549|111576.7|111551.7|111563|111538|52
1733942430000|2024-12-11 18:40:30|111572.7|111547.7|111580.8|111555.8|111581.1|111556.1|111572.7|111547.7|16
1733942440000|2024-12-11 18:40:40|111579.3|111554.3|111583.3|111558.3|111589.6|111564.6|111578|111553|55
1733942450000|2024-12-11 18:40:50|111582.7|111557.7|111583.9|111558.9|111586.4|111561.4|111578.5|111553.5|51
1733942460000|2024-12-11 18:41:00|111583.1|111558.1|111594.2|111569.2|111613.4|111572.8|111581.2|111548.1|42
1733942470000|2024-12-11 18:41:10|111594.8|111569.8|111606.4|111581.4|111607.9|111582.9|111594.3|111569.3|60
1733942480000|2024-12-11 18:41:20|111607.7|111582.7|111611.3|111586.3|111613.6|111588.6|111606.9|111581.9|22
1733942490000|2024-12-11 18:41:30|111611.5|111586.5|111618.1|111593.1|111620.4|111595.4|111609.2|111584.2|38
1733942500000|2024-12-11 18:41:40|111617.4|111592.4|111620.4|111595.4|111626.6|111601.6|111616.3|111591.3|61
1733942510000|2024-12-11 18:41:50|111622.6|111597.6|111622.4|111597.4|111624.2|111599.2|111618.3|111593.3|69
1733942520000|2024-12-11 18:42:00|111622.6|111597.6|111618.6|111593.6|111627.2|111602.2|111614.6|111589.6|74
1733942530000|2024-12-11 18:42:10|111620.8|111595.8|111620.2|111595.2|111620.9|111595.9|111613.3|111588.3|64
1733942540000|2024-12-11 18:42:20|111620.5|111595.5|111631.4|111606.4|111638.1|111613.1|111620.5|111595.5|33
1733942550000|2024-12-11 18:42:30|111634.9|111609.9|111627.1|111602.1|111635.7|111610.7|111622.3|111597.3|68
1733942560000|2024-12-11 18:42:40|111625.8|111600.8|111621.6|111596.6|111630.4|111605.4|111620.8|111595.8|59
1733942570000|2024-12-11 18:42:50|111623.7|111598.7|111623.3|111598.3|111626.1|111601.1|111620.8|111595.8|64
1733942580000|2024-12-11 18:43:00|111625.1|111600.1|111619.3|111594.3|111630.4|111605.4|111619.3|111594.3|70
1733942590000|2024-12-11 18:43:10|111623.9|111598.9|111622.4|111597.4|111641.6|111604.6|111620.4|111584.5|67
1733942600000|2024-12-11 18:43:20|111624.6|111599.6|111623.3|111598.3|111625.8|111600.8|111619.4|111594.4|71
1733942610000|2024-12-11 18:43:30|111624.6|111599.6|111622.4|111597.4|111625.3|111600.3|111619.9|111594.9|64
1733942620000|2024-12-11 18:43:40|111624.4|111599.4|111609.5|111584.5|111624.4|111599.4|111609.5|111584.5|60
1733942630000|2024-12-11 18:43:50|111610.5|111585.5|111595.8|111570.8|111612.4|111587.4|111590.7|111565.7|65
1733942640000|2024-12-11 18:44:00|111595|111570|111592.5|111567.5|111598.3|111573.3|111589.4|111564.4|60
1733942650000|2024-12-11 18:44:10|111592.4|111567.4|111591.7|111566.7|111594|111569|111587.2|111562.2|48
1733942660000|2024-12-11 18:44:20|111591.4|111566.4|111597.2|111572.2|111598.4|111573.4|111590.4|111565.4|70
1733942670000|2024-12-11 18:44:30|111596.1|111571.1|111595.7|111570.7|111599.4|111574.4|111592.2|111567.2|62
1733942680000|2024-12-11 18:44:40|111598.8|111573.8|111594.4|111569.4|111600.2|111575.2|111593.1|111568.1|56
1733942690000|2024-12-11 18:44:50|111593.7|111568.7|111583|111558|111598.4|111573.4|111582.7|111557.7|59
1733942700000|2024-12-11 18:45:00|111582.8|111557.8|111565.9|111540.9|111583.9|111558.9|111561.1|111536.1|54
1733942710000|2024-12-11 18:45:10|111566|111541|111561.4|111536.4|111567.4|111542.4|111556.2|111531.2|60
1733942720000|2024-12-11 18:45:20|111560.1|111535.1|111567.4|111542.4|111572.7|111547.7|111560.1|111535.1|55
1733942730000|2024-12-11 18:45:30|111568.8|111543.8|111568|111543|111570.1|111545.1|111567.8|111542.8|23
1733942740000|2024-12-11 18:45:40|111568.4|111543.4|111571.4|111546.4|111573.9|111548.9|111564.9|111539.9|61
1733942750000|2024-12-11 18:45:50|111572.3|111547.3|111566.5|111541.5|111572.3|111547.3|111565.2|111540.2|61
1733942760000|2024-12-11 18:46:00|111565.9|111540.9|111561.3|111536.3|111567.2|111542.2|111559.4|111534.4|71
1733942770000|2024-12-11 18:46:10|111560.1|111535.1|111566.5|111541.5|111567|111542|111559|111534|69
1733942780000|2024-12-11 18:46:20|111567.2|111542.2|111562.6|111537.6|111568.5|111543.5|111557.7|111532.7|70
1733942790000|2024-12-11 18:46:30|111563.2|111538.2|111560.9|111535.9|111566.5|111541.5|111559.2|111534.2|78
1733942800000|2024-12-11 18:46:40|111560.5|111535.5|111559.3|111534.3|111561.9|111536.9|111555.5|111530.5|71
1733942810000|2024-12-11 18:46:50|111559.2|111534.2|111559.5|111534.5|111562.6|111537.6|111557.5|111532.5|62
1733942820000|2024-12-11 18:47:00|111559.6|111534.6|111562.8|111537.8|111566.2|111541.2|111553.3|111528.3|71
1733942830000|2024-12-11 18:47:10|111583|111533|111595.6|111570.6|111598.4|111573.4|111567.8|111530.8|70
1733942840000|2024-12-11 18:47:20|111594.7|111569.7|111597.6|111572.6|111600.6|111575.6|111592.1|111567.1|71
1733942850000|2024-12-11 18:47:30|111596.4|111571.4|111598.4|111573.4|111602.7|111577.7|111593.1|111568.1|73
1733942860000|2024-12-11 18:47:40|111598.3|111573.3|111596.5|111571.5|111603|111578|111592.3|111567.3|71
1733942870000|2024-12-11 18:47:50|111598.1|111573.1|111593.5|111568.5|111598.1|111573.1|111592.5|111567.5|74
1733942880000|2024-12-11 18:48:00|111593.8|111568.8|111608.5|111583.5|111608.5|111583.5|111593.3|111568.3|56
1733942890000|2024-12-11 18:48:10|111609.4|111584.4|111619.7|111594.7|111620.1|111595.1|111608.9|111583.9|23
1733942900000|2024-12-11 18:48:20|111622.2|111597.2|111617.9|111592.9|111625.3|111600.3|111616.6|111591.6|54
1733942910000|2024-12-11 18:48:30|111616.7|111591.7|111629|111604|111629.8|111604.8|111615.4|111590.4|46
1733942920000|2024-12-11 18:48:40|111634.6|111609.6|111640.8|111615.8|111641.2|111616.2|111634|111609|31
1733942930000|2024-12-11 18:48:50|111642|111617|111633.9|111608.9|111643.4|111617.7|111631.5|111588.3|49
1733942940000|2024-12-11 18:49:00|111636.7|111611.7|111646.2|111621.2|111650.2|111625.2|111631.3|111606.3|41
1733942950000|2024-12-11 18:49:10|111646.3|111621.3|111653.6|111628.6|111653.6|111628.6|111645|111620|20
1733942960000|2024-12-11 18:49:20|111652.3|111627.3|111651.1|111626.1|111656.1|111631.1|111647.4|111622.4|36
1733942970000|2024-12-11 18:49:30|111651|111626|111654.3|111629.3|111655.6|111630.6|111649.1|111624.1|56
1733942980000|2024-12-11 18:49:40|111653.9|111628.9|111653.9|111628.9|111657.3|111632.3|111651.3|111626.3|61
1733942990000|2024-12-11 18:49:50|111654.3|111629.3|111652.2|111627.2|111656.4|111631.4|111652|111627|27
1733943000000|2024-12-11 18:50:00|111653.5|111628.5|111659.1|111634.1|111662.8|111637.8|111653.5|111628.5|57
1733943010000|2024-12-11 18:50:10|111658.8|111633.8|111664.1|111639.1|111667.6|111642.6|111657.9|111632.9|57
1733943020000|2024-12-11 18:50:20|111661.7|111636.7|111658.9|111633.9|111664.5|111639.5|111657.9|111632.9|51
1733943030000|2024-12-11 18:50:30|111659.4|111634.4|111658.3|111633.3|111662.7|111637.7|111657.9|111632.9|40
1733943040000|2024-12-11 18:50:40|111660|111635|111652.3|111627.3|111661.6|111636.6|111651.6|111626.6|55
1733943050000|2024-12-11 18:50:50|111652.5|111627.5|111653.8|111628.8|111654.7|111629.7|111650.7|111625.7|68
1733943060000|2024-12-11 18:51:00|111654.7|111629.7|111657.9|111632.9|111660.2|111635.2|111651.8|111626.8|53
1733943070000|2024-12-11 18:51:10|111658.5|111633.5|111655.7|111630.7|111659.8|111634.8|111654.5|111629.5|47
1733943080000|2024-12-11 18:51:20|111654.7|111629.7|111655.8|111630.8|111658.5|111633.5|111652.2|111627.2|56
1733943090000|2024-12-11 18:51:30|111654.9|111629.9|111651|111626|111656|111631|111649.3|111624.3|52
1733943100000|2024-12-11 18:51:40|111650.7|111625.7|111651|111626|111653.2|111628.2|111650.2|111625.2|57
1733943110000|2024-12-11 18:51:50|111650.7|111625.7|111639|111614|111652.1|111627.1|111637.7|111612.7|59
1733943120000|2024-12-11 18:52:00|111641.3|111616.3|111638.1|111613.1|111641.7|111616.7|111630.8|111605.8|60
1733943130000|2024-12-11 18:52:10|111642|111617|111629|111604|111642|111617|111620.4|111595.4|61
1733943140000|2024-12-11 18:52:20|111630.2|111605.2|111628|111603|111634.8|111609.8|111628|111603|39
1733943150000|2024-12-11 18:52:30|111627.1|111602.1|111634.9|111609.9|111640.1|111615.1|111626|111601|42
1733943160000|2024-12-11 18:52:40|111633.2|111608.2|111632.7|111607.7|111636.9|111611.9|111632.2|111607.2|25
1733943170000|2024-12-11 18:52:50|111632.3|111607.3|111621.8|111596.8|111632.3|111607.3|111618.1|111593.1|42
1733943180000|2024-12-11 18:53:00|111620.3|111595.3|111623.4|111598.4|111627.1|111602.1|111619.7|111594.7|63
1733943190000|2024-12-11 18:53:10|111623.8|111598.8|111630.3|111605.3|111635.9|111610.9|111623|111598|51
1733943200000|2024-12-11 18:53:20|111627.8|111602.8|111631.1|111606.1|111633.5|111608.5|111627|111602|51
1733943210000|2024-12-11 18:53:30|111630.2|111605.2|111633.6|111608.6|111636.9|111611.9|111627.6|111602.6|60
1733943220000|2024-12-11 18:53:40|111633.8|111608.8|111637.8|111612.8|111638.6|111613.6|111629.8|111604.8|44
1733943230000|2024-12-11 18:53:50|111638.3|111613.3|111633|111608|111638.3|111613.3|111629.9|111604.9|34
1733943240000|2024-12-11 18:54:00|111631.4|111606.4|111639.8|111614.8|111640.3|111615.3|111631.4|111606.4|39
1733943250000|2024-12-11 18:54:10|111640.8|111615.8|111640.3|111615.3|111640.9|111615.9|111638.8|111613.8|19
1733943260000|2024-12-11 18:54:20|111639.4|111614.4|111647|111622|111647.8|111622.8|111638.1|111613.1|22
1733943270000|2024-12-11 18:54:30|111648.3|111623.3|111661.6|111636.6|111666.9|111641.9|111648.3|111623.3|48
1733943280000|2024-12-11 18:54:40|111663.3|111638.3|111664.5|111639.5|111676.3|111651.3|111663.3|111638.3|45
1733943290000|2024-12-11 18:54:50|111664.4|111639.4|111656.9|111631.9|111666|111641|111651.3|111626.3|68
1733943300000|2024-12-11 18:55:00|111657.6|111632.6|111662.8|111637.8|111662.8|111637.8|111656.8|111631.8|42
1733943310000|2024-12-11 18:55:10|111662.7|111637.7|111658.3|111633.3|111664.4|111639.4|111657.9|111632.9|45
1733943320000|2024-12-11 18:55:20|111658.6|111633.6|111663.3|111638.3|111663.3|111638.3|111656.8|111631.8|26
1733943330000|2024-12-11 18:55:30|111662|111637|111647.7|111622.7|111663.1|111638.1|111643.7|111618.7|58
1733943340000|2024-12-11 18:55:40|111649.8|111624.8|111657.2|111632.2|111660.2|111635.2|111648.2|111623.2|51
1733943350000|2024-12-11 18:55:50|111657.3|111632.3|111676.6|111651.6|111676.6|111651.6|111656.3|111623.6|41
1733943360000|2024-12-11 18:56:00|111677.9|111652.9|111675.7|111650.7|111677.9|111652.9|111668.4|111643.4|25
1733943370000|2024-12-11 18:56:10|111676.2|111651.2|111678.2|111653.2|111680.1|111655.1|111675.5|111650.5|18
1733943380000|2024-12-11 18:56:20|111680.3|111655.3|111685.6|111660.6|111691.7|111666.7|111680.1|111655.1|48
1733943390000|2024-12-11 18:56:30|111684.4|111659.4|111687.5|111662.5|111687.8|111662.8|111682|111657|30
1733943400000|2024-12-11 18:56:40|111687.2|111662.2|111681.6|111656.6|111687.8|111662.8|111681.1|111656.1|33
1733943410000|2024-12-11 18:56:50|111683.5|111658.5|111689.3|111664.3|111691|111666|111681.5|111656.5|72
1733943420000|2024-12-11 18:57:00|111690.3|111665.3|111684.7|111659.7|111704.4|111669.4|111684.7|111654.4|71
1733943430000|2024-12-11 18:57:10|111683.5|111658.5|111688.6|111663.6|111690.2|111665.2|111683.5|111658.5|71
1733943440000|2024-12-11 18:57:20|111687.1|111662.1|111686.9|111661.9|111691.8|111666.8|111685.4|111660.4|74
1733943450000|2024-12-11 18:57:30|111685.2|111660.2|111697.5|111672.5|111699.8|111674.8|111685.2|111660.2|48
1733943460000|2024-12-11 18:57:40|111698.8|111673.8|111698.9|111673.9|111699.9|111674.9|111696.2|111671.2|32
1733943470000|2024-12-11 18:57:50|111697.8|111672.8|111698.6|111673.6|111700|111675|111694.3|111669.3|38
1733943480000|2024-12-11 18:58:00|111699.8|111674.8|111700.5|111675.5|111700.7|111675.7|111698.8|111673.8|14
1733943490000|2024-12-11 18:58:10|111700.7|111675.7|111699.2|111674.2|111701.1|111676.1|111698.1|111673.1|16
1733943500000|2024-12-11 18:58:20|111699.3|111674.3|111702.7|111677.7|111706.4|111681.4|111699.3|111674.3|21
1733943510000|2024-12-11 18:58:30|111702.5|111677.5|111709.9|111684.9|111716.5|111691.5|111701.9|111676.9|32
1733943520000|2024-12-11 18:58:40|111712.1|111687.1|111711.6|111686.6|111713|111688|111707.6|111682.6|50
1733943530000|2024-12-11 18:58:50|111712.5|111687.5|111700.4|111675.4|111713.7|111688.7|111699.3|111674.3|48
1733943540000|2024-12-11 18:59:00|111699.2|111674.2|111699.1|111674.1|111704|111679|111699.1|111674.1|24
1733943550000|2024-12-11 18:59:10|111699.2|111674.2|111698.5|111673.5|111700.2|111675.2|111698.5|111673.5|12
1733943560000|2024-12-11 18:59:20|111698.3|111673.3|111694.5|111669.5|111708.5|111683.5|111694.5|111669.5|37
1733943570000|2024-12-11 18:59:30|111695|111670|111698.5|111673.5|111699.3|111674.3|111691.6|111666.6|38
1733943580000|2024-12-11 18:59:40|111699.5|111674.5|111699|111674|111703.4|111678.4|111695.9|111670.9|49
1733943590000|2024-12-11 18:59:50|111697.4|111672.4|111692.6|111667.6|111701.3|111676.3|111690.7|111665.7|45
1733943600000|2024-12-11 19:00:00|111693.1|111668.1|111702.6|111677.6|111702.6|111677.6|111693.1|111668.1|28
1733943610000|2024-12-11 19:00:10|111703.4|111678.4|111710.6|111685.6|111710.6|111685.6|111703.1|111678.1|17
1733943620000|2024-12-11 19:00:20|111711.8|111686.8|111707.9|111682.9|111712.9|111687.9|111707.5|111682.5|11
1733943630000|2024-12-11 19:00:30|111708.1|111683.1|111707.4|111682.4|111708.1|111683.1|111704.5|111679.5|12
1733943640000|2024-12-11 19:00:40|111706.2|111681.2|111713.6|111688.6|111713.6|111688.6|111705.1|111680.1|20
1733943650000|2024-12-11 19:00:50|111712.6|111687.6|111708.7|111683.7|111713.4|111688.4|111708.7|111683.7|16
1733943660000|2024-12-11 19:01:00|111710.1|111685.1|111708.3|111683.3|111711.6|111686.6|111706.2|111681.2|16
1733943670000|2024-12-11 19:01:10|111708.5|111683.5|111700.8|111675.8|111708.9|111683.9|111700.8|111675.8|13
1733943680000|2024-12-11 19:01:20|111700.3|111675.3|111697.5|111672.5|111702|111677|111693|111668|37
1733943690000|2024-12-11 19:01:30|111695.9|111670.9|111694|111669|111699.4|111674.4|111692.2|111667.2|50
1733943700000|2024-12-11 19:01:40|111693|111668|111692|111667|111696.7|111671.7|111688.8|111663.8|57
1733943710000|2024-12-11 19:01:50|111691.7|111666.7|111687.3|111662.3|111694.2|111669.2|111684.6|111659.6|45
1733943720000|2024-12-11 19:02:00|111687.6|111662.6|111654.3|111629.3|111687.6|111662.6|111654|111629|63
1733943730000|2024-12-11 19:02:10|111655|111630|111655.2|111630.2|111656.1|111631.1|111649.6|111624.6|59
1733943740000|2024-12-11 19:02:20|111655.7|111630.7|111651.3|111626.3|111658.6|111633.6|111651|111626|42
1733943750000|2024-12-11 19:02:30|111651.4|111626.4|111646.9|111621.9|111652.2|111627.2|111645.1|111620.1|57
1733943760000|2024-12-11 19:02:40|111645.9|111620.9|111629.3|111604.3|111646.3|111621.3|111629.3|111604.3|40
1733943770000|2024-12-11 19:02:50|111629.6|111604.6|111625.1|111600.1|111629.6|111604.6|111625.1|111600.1|27
1733943780000|2024-12-11 19:03:00|111625.5|111600.5|111628.3|111603.3|111628.3|111603.3|111622.5|111597.5|21
1733943790000|2024-12-11 19:03:10|111628|111603|111632.7|111607.7|111634|111609|111627.2|111602.2|27
1733943800000|2024-12-11 19:03:20|111633.6|111608.6|111637.1|111612.1|111637.1|111612.1|111632.6|111607.6|21
1733943810000|2024-12-11 19:03:30|111635.7|111610.7|111628.8|111603.8|111635.7|111610.7|111628.5|111603.5|22
1733943820000|2024-12-11 19:03:40|111629.2|111604.2|111630.4|111605.4|111632.9|111607.9|111627.7|111602.7|19
1733943830000|2024-12-11 19:03:50|111630.6|111605.6|111628|111603|111631.3|111606.3|111627.7|111602.7|45
1733943840000|2024-12-11 19:04:00|111627.8|111602.8|111649.8|111624.8|111651|111626|111627.7|111602.7|60
1733943850000|2024-12-11 19:04:10|111649.5|111624.5|111649|111624|111651.9|111626.9|111644.9|111619.9|39
1733943860000|2024-12-11 19:04:20|111648.5|111623.5|111642.7|111617.7|111649|111624|111640|111615|41
1733943870000|2024-12-11 19:04:30|111641|111616|111652.4|111627.4|111654.2|111629.2|111641|111616|40
1733943880000|2024-12-11 19:04:40|111653|111628|111657.9|111632.9|111663|111638|111650.4|111625.4|50
1733943890000|2024-12-11 19:04:50|111656.8|111631.8|111655.5|111630.5|111660.6|111635.6|111654.2|111629.2|40
1733943900000|2024-12-11 19:05:00|111655.4|111630.4|111655.9|111630.9|111657|111632|111649.5|111624.5|60
1733943910000|2024-12-11 19:05:10|111654.5|111629.5|111655.9|111630.9|111660|111635|111648.7|111623.7|57
1733943920000|2024-12-11 19:05:20|111655.4|111630.4|111656.3|111631.3|111659.6|111634.6|111654.7|111629.7|34
1733943930000|2024-12-11 19:05:30|111655.1|111630.1|111662.6|111637.6|111667.3|111642.3|111655.1|111630.1|57
1733943940000|2024-12-11 19:05:40|111662.5|111637.5|111661.2|111636.2|111664.6|111639.6|111658.1|111633.1|52
1733943950000|2024-12-11 19:05:50|111662|111637|111659.6|111634.6|111662|111637|111658|111633|61
1733943960000|2024-12-11 19:06:00|111659|111634|111661.6|111636.6|111664.5|111639.5|111658.4|111633.4|51
1733943970000|2024-12-11 19:06:10|111662.5|111637.5|111663|111638|111664.1|111639.1|111660.1|111635.1|54
1733943980000|2024-12-11 19:06:20|111662|111637|111662.1|111637.1|111663.6|111638.6|111660.4|111635.4|51
1733943990000|2024-12-11 19:06:30|111661.9|111636.9|111661.8|111636.8|111663.6|111638.6|111653.3|111628.3|57
1733944000000|2024-12-11 19:06:40|111661.7|111636.7|111664.7|111639.7|111667.1|111642.1|111658.9|111633.9|53
1733944010000|2024-12-11 19:06:50|111665.5|111640.5|111663.5|111638.5|111667.7|111642.7|111660.4|111635.4|63
1733944020000|2024-12-11 19:07:00|111662.6|111637.6|111664.9|111639.9|111669|111644|111661.6|111636.6|40
1733944030000|2024-12-11 19:07:10|111665.9|111640.9|111668.6|111643.6|111668.6|111643.6|111663.1|111638.1|25
1733944040000|2024-12-11 19:07:20|111667.5|111642.5|111666.9|111641.9|111673.7|111648.7|111665.5|111640.5|34
1733944050000|2024-12-11 19:07:30|111665.5|111640.5|111657.2|111632.2|111667|111642|111656.2|111631.2|48
1733944060000|2024-12-11 19:07:40|111657.6|111632.6|111658.4|111633.4|111659.6|111634.6|111654.4|111629.4|63
1733944070000|2024-12-11 19:07:50|111658.7|111633.7|111657.2|111632.2|111659.6|111634.6|111653.8|111628.8|63
1733944080000|2024-12-11 19:08:00|111656.6|111631.6|111665|111640|111677.3|111652.3|111656.6|111631.6|58
1733944090000|2024-12-11 19:08:10|111665.3|111640.3|111665|111640|111666.9|111641.9|111664.2|111639.2|17
1733944100000|2024-12-11 19:08:20|111666.1|111641.1|111667|111642|111667.4|111642.4|111662.3|111637.3|22
1733944110000|2024-12-11 19:08:30|111666.8|111641.8|111666.1|111641.1|111667.6|111642.6|111665.8|111640.8|15
1733944120000|2024-12-11 19:08:40|111667.3|111642.3|111669|111644|111673.8|111648.8|111666.1|111641.1|28
1733944130000|2024-12-11 19:08:50|111667.8|111642.8|111655.7|111630.7|111667.8|111642.8|111655.7|111630.7|49
1733944140000|2024-12-11 19:09:00|111656.4|111631.4|111659.1|111634.1|111664|111639|111654.4|111629.4|39
1733944150000|2024-12-11 19:09:10|111657.6|111632.6|111651.7|111626.7|111661.8|111636.8|111651.7|111626.7|48
1733944160000|2024-12-11 19:09:20|111653.2|111628.2|111628.3|111603.3|111653.2|111628.2|111626.6|111601.6|53
1733944170000|2024-12-11 19:09:30|111629.2|111604.2|111624.9|111599.9|111633.6|111608.6|111622.2|111597.2|67
1733944180000|2024-12-11 19:09:40|111623.7|111598.7|111626.9|111601.9|111629.3|111604.3|111622.7|111597.7|70
1733944190000|2024-12-11 19:09:50|111627.7|111602.7|111635.2|111610.2|111637.5|111612.5|111627.6|111602.6|43
1733944200000|2024-12-11 19:10:00|111636.2|111611.2|111633.6|111608.6|111640.6|111615.6|111631.2|111606.2|50
1733944210000|2024-12-11 19:10:10|111633.3|111608.3|111629.9|111604.9|111635.7|111610.7|111629.9|111604.9|37
1733944220000|2024-12-11 19:10:20|111628.9|111603.9|111629|111604|111632|111607|111625.7|111600.7|63
1733944230000|2024-12-11 19:10:30|111629.6|111604.6|111628.5|111603.5|111631.2|111606.2|111625.2|111600.2|71
1733944240000|2024-12-11 19:10:40|111627.5|111602.5|111619.2|111594.2|111628.7|111603.7|111618.9|111593.9|72
1733944250000|2024-12-11 19:10:50|111617.5|111592.5|111622.8|111597.8|111624.6|111599.6|111617.5|111592.5|65
1733944260000|2024-12-11 19:11:00|111622.6|111597.6|111622.6|111597.6|111625.6|111600.6|111617.6|111592.6|48
1733944270000|2024-12-11 19:11:10|111620.1|111595.1|111622.8|111597.8|111625.6|111600.6|111620|111595|63
1733944280000|2024-12-11 19:11:20|111622.4|111597.4|111621.9|111596.9|111625.5|111600.5|111616.4|111591.4|53
1733944290000|2024-12-11 19:11:30|111620.6|111595.6|111618|111593|111622.7|111597.7|111618|111593|59
1733944300000|2024-12-11 19:11:40|111619.5|111594.5|111626.2|111601.2|111628|111603|111617.8|111592.8|75
1733944310000|2024-12-11 19:11:50|111625.8|111600.8|111627.7|111602.7|111634|111609|111625|111600|46
1733944320000|2024-12-11 19:12:00|111629.4|111604.4|111626.9|111601.9|111632.3|111607.3|111622.8|111597.8|72
1733944330000|2024-12-11 19:12:10|111628.9|111603.9|111622.6|111597.6|111630.4|111605.4|111621.7|111596.7|36
1733944340000|2024-12-11 19:12:20|111623.6|111598.6|111620.7|111595.7|111625.4|111600.4|111619.6|111594.6|65
1733944350000|2024-12-11 19:12:30|111624|111599|111623|111598|111626.8|111601.8|111620.3|111595.3|48
1733944360000|2024-12-11 19:12:40|111626.6|111601.6|111626.1|111601.1|111627.1|111602.1|111622.6|111597.6|71
1733944370000|2024-12-11 19:12:50|111623.7|111598.7|111623.5|111598.5|111627.3|111602.3|111620|111595|68
1733944380000|2024-12-11 19:13:00|111623.4|111598.4|111623|111598|111625.8|111600.8|111621.6|111596.6|65
1733944390000|2024-12-11 19:13:10|111623.8|111598.8|111621.1|111596.1|111624.6|111599.6|111619.7|111594.7|54
1733944400000|2024-12-11 19:13:20|111621.6|111596.6|111620|111595|111623.8|111598.8|111617.2|111592.2|48
1733944410000|2024-12-11 19:13:30|111619.1|111594.1|111623.3|111598.3|111626.3|111601.3|111618.1|111593.1|51
1733944420000|2024-12-11 19:13:40|111623.7|111598.7|111623.7|111598.7|111626.3|111601.3|111623|111598|36
1733944430000|2024-12-11 19:13:50|111623.4|111598.4|111624.3|111599.3|111626.7|111601.7|111623.4|111598.4|18
1733944440000|2024-12-11 19:14:00|111625.2|111600.2|111626.3|111601.3|111627|111602|111620.2|111595.2|60
1733944450000|2024-12-11 19:14:10|111623.8|111598.8|111625.4|111600.4|111629.1|111604.1|111620.1|111595.1|62
1733944460000|2024-12-11 19:14:20|111627.4|111602.4|111629.6|111604.6|111630.1|111605.1|111624.5|111599.5|58
1733944470000|2024-12-11 19:14:30|111628.1|111603.1|111628.6|111603.6|111628.9|111603.9|111623.8|111598.8|71
1733944480000|2024-12-11 19:14:40|111628.5|111603.5|111621.5|111596.5|111630.2|111605.2|111621|111596|66
1733944490000|2024-12-11 19:14:50|111624.5|111599.5|111621.7|111596.7|111625.1|111600.1|111620.9|111595.9|41
1733944500000|2024-12-11 19:15:00|111620.8|111595.8|111623.4|111598.4|111627.1|111602.1|111618.5|111593.5|28
1733944510000|2024-12-11 19:15:10|111624.3|111599.3|111630.3|111605.3|111630.7|111605.7|111624.3|111599.3|69
1733944520000|2024-12-11 19:15:20|111629.5|111604.5|111620.8|111595.8|111630.3|111605.3|111619|111594|60
1733944530000|2024-12-11 19:15:30|111622|111597|111622.2|111597.2|111628|111603|111619.9|111594.9|41
1733944540000|2024-12-11 19:15:40|111622.4|111597.4|111624.9|111599.9|111627.9|111602.9|111619|111594|30
1733944550000|2024-12-11 19:15:50|111624.7|111599.7|111624.4|111599.4|111628.3|111603.3|111623.6|111598.6|14
1733944560000|2024-12-11 19:16:00|111626.1|111601.1|111624.6|111599.6|111628.2|111603.2|111623.5|111598.5|52
1733944570000|2024-12-11 19:16:10|111627.1|111602.1|111622.1|111597.1|111627.1|111602.1|111620.8|111595.8|39
1733944580000|2024-12-11 19:16:20|111622.5|111597.5|111621.2|111596.2|111622.5|111597.5|111619.9|111594.9|23
1733944590000|2024-12-11 19:16:30|111621.4|111596.4|111620.7|111595.7|111622.4|111597.4|111620.4|111595.4|22
1733944600000|2024-12-11 19:16:40|111620.8|111595.8|111624.8|111599.8|111626.2|111601.2|111620.6|111595.6|27
1733944610000|2024-12-11 19:16:50|111624.1|111599.1|111618.6|111593.6|111625.5|111600.5|111617.3|111592.3|38
1733944620000|2024-12-11 19:17:00|111619.5|111594.5|111620|111595|111623.2|111598.2|111617.8|111592.8|22
1733944630000|2024-12-11 19:17:10|111619.3|111594.3|111626|111601|111631.3|111606.3|111619.2|111594.2|43
1733944640000|2024-12-11 19:17:20|111625.8|111600.8|111626.5|111601.5|111627.3|111602.3|111624|111599|43
1733944650000|2024-12-11 19:17:30|111626.9|111601.9|111623.3|111598.3|111631.7|111606.7|111622.8|111597.8|43
1733944660000|2024-12-11 19:17:40|111625.5|111600.5|111632.1|111607.1|111638.1|111613.1|111623.1|111598.1|48
1733944670000|2024-12-11 19:17:50|111630.7|111605.7|111626.1|111601.1|111632.6|111607.6|111624.3|111599.3|46
1733944680000|2024-12-11 19:18:00|111625.2|111600.2|111627.5|111602.5|111628.6|111603.6|111623.6|111598.6|66
1733944690000|2024-12-11 19:18:10|111625.7|111600.7|111626.3|111601.3|111628.9|111603.9|111624.5|111599.5|48
1733944700000|2024-12-11 19:18:20|111624.9|111599.9|111624.8|111599.8|111628.3|111603.3|111623.6|111598.6|55
1733944710000|2024-12-11 19:18:30|111626.4|111601.4|111628.4|111603.4|111628.4|111603.4|111623.8|111598.8|52
1733944720000|2024-12-11 19:18:40|111625.9|111600.9|111622.7|111597.7|111630.5|111605.5|111621.7|111596.7|57
1733944730000|2024-12-11 19:18:50|111623.5|111598.5|111631.1|111606.1|111634.5|111609.5|111623.5|111598.5|47
1733944740000|2024-12-11 19:19:00|111631.3|111606.3|111639.2|111614.2|111641.3|111616.3|111630|111605|36
1733944750000|2024-12-11 19:19:10|111634.2|111609.2|111627.9|111602.9|111638.7|111613.7|111626.1|111601.1|67
1733944760000|2024-12-11 19:19:20|111627.6|111602.6|111628.6|111603.6|111630.4|111605.4|111623.9|111598.9|53
1733944770000|2024-12-11 19:19:30|111627.3|111602.3|111631.1|111606.1|111632.3|111607.3|111626.9|111601.9|54
1733944780000|2024-12-11 19:19:40|111630.1|111605.1|111635.4|111610.4|111635.8|111610.8|111629.1|111604.1|31
1733944790000|2024-12-11 19:19:50|111636.5|111611.5|111630.5|111605.5|111637.2|111612.2|111628.9|111603.9|31
1733944800000|2024-12-11 19:20:00|111630.1|111605.1|111630.4|111605.4|111632.4|111607.4|111627.8|111602.8|58
1733944810000|2024-12-11 19:20:10|111631.4|111606.4|111629.5|111604.5|111631.4|111606.4|111622.3|111597.3|71
1733944820000|2024-12-11 19:20:20|111629.3|111604.3|111630.3|111605.3|111632.7|111607.7|111627.9|111602.9|69
1733944830000|2024-12-11 19:20:30|111631|111606|111630|111605|111634.3|111609.3|111629.8|111604.8|72
1733944840000|2024-12-11 19:20:40|111630.4|111605.4|111637.1|111612.1|111641.6|111616.6|111628.3|111603.3|56
1733944850000|2024-12-11 19:20:50|111633.8|111608.8|111649.6|111624.6|111650.5|111625.5|111633.8|111608.8|28
1733944860000|2024-12-11 19:21:00|111650.5|111625.5|111649.7|111624.7|111653.3|111628.3|111644.2|111619.2|33
1733944870000|2024-12-11 19:21:10|111650|111625|111650.7|111625.7|111650.7|111625.7|111648|111623|36
1733944880000|2024-12-11 19:21:20|111650.6|111625.6|111650.5|111625.5|111652.1|111627.1|111645|111620|53
1733944890000|2024-12-11 19:21:30|111650.6|111625.6|111637.3|111612.3|111651.6|111626.6|111637.3|111612.3|42
1733944900000|2024-12-11 19:21:40|111636.8|111611.8|111621.6|111596.6|111636.8|111611.8|111621.3|111596.3|69
1733944910000|2024-12-11 19:21:50|111623.4|111598.4|111623|111598|111626.6|111601.6|111620.1|111595.1|68
1733944920000|2024-12-11 19:22:00|111622.8|111597.8|111615|111590|111624.5|111599.5|111615|111590|67
1733944930000|2024-12-11 19:22:10|111616.4|111591.4|111617.9|111592.9|111620.9|111595.9|111614.1|111589.1|42
1733944940000|2024-12-11 19:22:20|111618.6|111593.6|111620.4|111595.4|111623|111598|111617.2|111592.2|56
1733944950000|2024-12-11 19:22:30|111620.2|111595.2|111621.7|111596.7|111623.7|111598.7|111616.8|111591.8|31
1733944960000|2024-12-11 19:22:40|111620.6|111595.6|111621.1|111596.1|111623.4|111598.4|111617.8|111592.8|51
1733944970000|2024-12-11 19:22:50|111620.9|111595.9|111616.1|111591.1|111623.2|111598.2|111613.8|111588.8|52
1733944980000|2024-12-11 19:23:00|111617.7|111592.7|111621.8|111596.8|111622|111597|111615.7|111590.7|44
1733944990000|2024-12-11 19:23:10|111621.9|111596.9|111627.7|111602.7|111628.6|111603.6|111619.6|111594.6|24
1733945000000|2024-12-11 19:23:20|111628.5|111603.5|111628|111603|111631.9|111606.9|111624.1|111599.1|70
1733945010000|2024-12-11 19:23:30|111624.7|111599.7|111624.3|111599.3|111634|111609|111621.7|111596.7|70
1733945020000|2024-12-11 19:23:40|111625.3|111600.3|111626.8|111601.8|111628.2|111603.2|111618.3|111593.3|75
1733945030000|2024-12-11 19:23:50|111626.4|111601.4|111630.3|111605.3|111630.3|111605.3|111625.8|111600.8|73
1733945040000|2024-12-11 19:24:00|111631|111606|111629.8|111604.8|111635.7|111610.7|111628.5|111603.5|59
1733945050000|2024-12-11 19:24:10|111630.6|111605.6|111626.4|111601.4|111630.8|111605.8|111623.7|111598.7|63
1733945060000|2024-12-11 19:24:20|111625.1|111600.1|111625.4|111600.4|111628.3|111603.3|111623.1|111598.1|67
1733945070000|2024-12-11 19:24:30|111623.7|111598.7|111627.5|111602.5|111627.5|111602.5|111621.1|111596.1|69
1733945080000|2024-12-11 19:24:40|111626|111601|111623.6|111598.6|111628.2|111603.2|111621.9|111596.9|48
1733945090000|2024-12-11 19:24:50|111625.7|111600.7|111622.9|111597.9|111627.4|111602.4|111619.6|111594.6|68
1733945100000|2024-12-11 19:25:00|111622.1|111597.1|111628.8|111603.8|111632|111607|111619.7|111594.7|76
1733945110000|2024-12-11 19:25:10|111628.2|111603.2|111620.3|111595.3|111630.1|111605.1|111616.4|111591.4|57
1733945120000|2024-12-11 19:25:20|111622.1|111597.1|111612|111587|111622.2|111597.2|111610.9|111585.9|56
1733945130000|2024-12-11 19:25:30|111613|111588|111596.4|111571.4|111614.6|111589.6|111591.8|111566.8|40
1733945140000|2024-12-11 19:25:40|111594.3|111569.3|111596.3|111571.3|111600|111575|111590.2|111565.2|58
1733945150000|2024-12-11 19:25:50|111595.2|111570.2|111595.1|111570.1|111598.1|111573.1|111592.2|111567.2|51
1733945160000|2024-12-11 19:26:00|111594.8|111569.8|111589.1|111564.1|111594.8|111569.8|111587.6|111562.6|63
1733945170000|2024-12-11 19:26:10|111590.5|111565.5|111589.1|111564.1|111592.1|111567.1|111587.6|111562.6|56
1733945180000|2024-12-11 19:26:20|111589.5|111564.5|111587.5|111562.5|111593.1|111568.1|111583.7|111558.7|72
1733945190000|2024-12-11 19:26:30|111589.3|111564.3|111589.2|111564.2|111593.6|111568.6|111585|111560|61
1733945200000|2024-12-11 19:26:40|111588.8|111563.8|111587.9|111562.9|111591.9|111566.9|111584.1|111559.1|33
1733945210000|2024-12-11 19:26:50|111588|111563|111587.7|111562.7|111593.5|111568.5|111584.9|111559.9|37
1733945220000|2024-12-11 19:27:00|111588.5|111563.5|111589.7|111564.7|111590.8|111565.8|111584.8|111559.8|70
1733945230000|2024-12-11 19:27:10|111589.3|111564.3|111593.4|111568.4|111595.8|111570.8|111581.9|111556.9|62
1733945240000|2024-12-11 19:27:20|111592.4|111567.4|111591.6|111566.6|111596|111571|111588.4|111563.4|70
1733945250000|2024-12-11 19:27:30|111589.6|111564.6|111591.7|111566.7|111597.2|111572.2|111589.1|111564.1|52
1733945260000|2024-12-11 19:27:40|111590.4|111565.4|111587.8|111562.8|111593.4|111568.4|111583.6|111558.6|58
1733945270000|2024-12-11 19:27:50|111588|111563|111589.3|111564.3|111592.2|111567.2|111587.8|111562.8|40
1733945280000|2024-12-11 19:28:00|111589.7|111564.7|111590.4|111565.4|111594.7|111569.7|111588.3|111563.3|42
1733945290000|2024-12-11 19:28:10|111591.3|111566.3|111586.2|111561.2|111595.5|111570.5|111586.2|111561.2|53
1733945300000|2024-12-11 19:28:20|111587|111562|111585.5|111560.5|111587.1|111562.1|111583.9|111558.9|19
1733945310000|2024-12-11 19:28:30|111584.2|111559.2|111589.5|111564.5|111591.7|111566.7|111584.2|111559.2|55
1733945320000|2024-12-11 19:28:40|111592.1|111567.1|111594.4|111569.4|111599.9|111574.9|111588|111563|41
1733945330000|2024-12-11 19:28:50|111593.7|111568.7|111589.1|111564.1|111595.1|111570.1|111587.2|111562.2|52
1733945340000|2024-12-11 19:29:00|111590.3|111565.3|111587.8|111562.8|111591.4|111566.4|111585.7|111560.7|51
1733945350000|2024-12-11 19:29:10|111587.6|111562.6|111571.6|111546.6|111587.6|111562.6|111568.5|111543.5|40
1733945360000|2024-12-11 19:29:20|111569.4|111544.4|111569.4|111544.4|111572.5|111547.5|111566.3|111541.3|64
1733945370000|2024-12-11 19:29:30|111569.9|111544.9|111563.9|111538.9|111569.9|111544.9|111562.2|111537.2|49
1733945380000|2024-12-11 19:29:40|111562.9|111537.9|111564.2|111539.2|111566.1|111541.1|111562.3|111537.3|56
1733945390000|2024-12-11 19:29:50|111562.2|111537.2|111564.4|111539.4|111567.2|111542.2|111562.2|111537.2|60
1733945400000|2024-12-11 19:30:00|111564.3|111539.3|111564.4|111539.4|111566.3|111541.3|111556.4|111531.4|62
1733945410000|2024-12-11 19:30:10|111564.7|111539.7|111562.3|111537.3|111568.3|111543.3|111560.7|111535.7|60
1733945420000|2024-12-11 19:30:20|111562.2|111537.2|111583.8|111558.8|111583.8|111558.8|111562.2|111537.2|63
1733945430000|2024-12-11 19:30:30|111581.5|111556.5|111587.2|111562.2|111587.7|111562.7|111579.6|111554.6|62
1733945440000|2024-12-11 19:30:40|111587.1|111562.1|111585.8|111560.8|111590.6|111565.6|111583.7|111558.7|59
1733945450000|2024-12-11 19:30:50|111585|111560|111587|111562|111588.8|111563.8|111582.3|111557.3|47
1733945460000|2024-12-11 19:31:00|111586.7|111561.7|111567.8|111542.8|111587.5|111562.5|111566.7|111541.7|58
1733945470000|2024-12-11 19:31:10|111568.1|111543.1|111569.3|111544.3|111571.9|111546.9|111564.6|111539.6|63
1733945480000|2024-12-11 19:31:20|111569.6|111544.6|111566|111541|111571.8|111546.8|111561.3|111536.3|44
1733945490000|2024-12-11 19:31:30|111561.4|111536.4|111564.6|111539.6|111565.4|111540.4|111561.4|111536.4|64
1733945500000|2024-12-11 19:31:40|111562.2|111537.2|111561.6|111536.6|111564.9|111539.9|111560.3|111535.3|68
1733945510000|2024-12-11 19:31:50|111561.3|111536.3|111554.4|111529.4|111563.1|111538.1|111552.5|111527.5|41
1733945520000|2024-12-11 19:32:00|111552.9|111527.9|111554.3|111529.3|111558.1|111533.1|111551.4|111526.4|46
1733945530000|2024-12-11 19:32:10|111556.1|111531.1|111565|111540|111566|111541|111553.3|111528.3|66
1733945540000|2024-12-11 19:32:20|111565.4|111540.4|111554.3|111529.3|111565.4|111540.4|111554.3|111529.3|53
1733945550000|2024-12-11 19:32:30|111556.1|111531.1|111547.6|111522.6|111557.8|111532.8|111546.9|111521.9|26
1733945560000|2024-12-11 19:32:40|111548.9|111523.9|111551.1|111526.1|111552.7|111527.7|111548.5|111523.5|18
1733945570000|2024-12-11 19:32:50|111548.8|111523.8|111535.5|111510.5|111553.6|111528.6|111533.2|111508.2|47
1733945580000|2024-12-11 19:33:00|111535|111510|111543.9|111518.9|111544.9|111519.9|111530.1|111505.1|54
1733945590000|2024-12-11 19:33:10|111542.6|111517.6|111530.7|111505.7|111544.5|111519.5|111529.6|111504.6|52
1733945600000|2024-12-11 19:33:20|111528.3|111503.3|111536.5|111511.5|111537.5|111512.5|111528.3|111503.3|53
1733945610000|2024-12-11 19:33:30|111536.3|111511.3|111530.1|111505.1|111538.8|111513.8|111528.4|111503.4|65
1733945620000|2024-12-11 19:33:40|111529.9|111504.9|111529.7|111504.7|111532.6|111507.6|111528|111503|70
1733945630000|2024-12-11 19:33:50|111529.9|111504.9|111531.6|111506.6|111532.1|111507.1|111525.9|111500.9|66
1733945640000|2024-12-11 19:34:00|111529.1|111504.1|111521.8|111496.8|111529.8|111504.8|111521.8|111496.8|48
1733945650000|2024-12-11 19:34:10|111524.9|111499.9|111521.1|111496.1|111525.9|111500.9|111518.8|111493.8|52
1733945660000|2024-12-11 19:34:20|111519.3|111494.3|111528.6|111503.6|111528.6|111503.6|111518.8|111493.8|38
1733945670000|2024-12-11 19:34:30|111529|111504|111527.5|111502.5|111531.9|111506.9|111523.8|111498.8|65
1733945680000|2024-12-11 19:34:40|111526.6|111501.6|111525.9|111500.9|111528|111503|111524.5|111499.5|50
1733945690000|2024-12-11 19:34:50|111527.4|111502.4|111525.2|111500.2|111530.6|111505.6|111524.7|111499.7|36
1733945700000|2024-12-11 19:35:00|111524.4|111499.4|111530.1|111505.1|111533.8|111508.8|111523.2|111498.2|42
1733945710000|2024-12-11 19:35:10|111529|111504|111529.6|111504.6|111531.1|111506.1|111527|111502|40
1733945720000|2024-12-11 19:35:20|111527.7|111502.7|111532.1|111507.1|111532.2|111507.2|111527.7|111502.7|48
1733945730000|2024-12-11 19:35:30|111531.7|111506.7|111530|111505|111532.6|111507.6|111526.8|111501.8|48
1733945740000|2024-12-11 19:35:40|111530.2|111505.2|111545.1|111520.1|111545.1|111520.1|111529.2|111504.2|54
1733945750000|2024-12-11 19:35:50|111546.2|111521.2|111556.8|111531.8|111558.9|111533.9|111546.2|111521.2|49
1733945760000|2024-12-11 19:36:00|111555.6|111530.6|111554.1|111529.1|111557.3|111532.3|111550.9|111525.9|39
1733945770000|2024-12-11 19:36:10|111552.4|111527.4|111555.2|111530.2|111570.3|111534.1|111551.1|111516.6|59
1733945780000|2024-12-11 19:36:20|111555.6|111530.6|111553.8|111528.8|111556.4|111531.4|111553.5|111528.5|26
1733945790000|2024-12-11 19:36:30|111555.9|111530.9|111550|111525|111558.8|111533.8|111543.4|111518.4|37
1733945800000|2024-12-11 19:36:40|111550.3|111525.3|111555|111530|111556.3|111531.3|111550.3|111525.3|19
1733945810000|2024-12-11 19:36:50|111553.8|111528.8|111556.7|111531.7|111559.9|111534.9|111549|111524|44
1733945820000|2024-12-11 19:37:00|111558.2|111533.2|111558.7|111533.7|111560.9|111535.9|111555.5|111530.5|50
1733945830000|2024-12-11 19:37:10|111558.8|111533.8|111560.6|111535.6|111561.2|111536.2|111554.1|111529.1|44
1733945840000|2024-12-11 19:37:20|111558.1|111533.1|111555.1|111530.1|111561.3|111536.3|111551.8|111526.8|54
1733945850000|2024-12-11 19:37:30|111555.2|111530.2|111544.3|111519.3|111558.9|111533.9|111543.5|111518.5|41
1733945860000|2024-12-11 19:37:40|111545.6|111520.6|111554.5|111529.5|111556.2|111531.2|111545.6|111520.6|39
1733945870000|2024-12-11 19:37:50|111555.1|111530.1|111554|111529|111557.6|111532.6|111545.5|111520.5|37
1733945880000|2024-12-11 19:38:00|111552.9|111527.9|111560.2|111535.2|111560.5|111535.5|111549.7|111524.7|63
1733945890000|2024-12-11 19:38:10|111556.2|111531.2|111556.7|111531.7|111560.9|111535.9|111553.1|111528.1|59
1733945900000|2024-12-11 19:38:20|111557.9|111532.9|111556.4|111531.4|111558|111533|111555.3|111530.3|19
1733945910000|2024-12-11 19:38:30|111557.8|111532.8|111555.3|111530.3|111559|111534|111555|111530|26
1733945920000|2024-12-11 19:38:40|111554.7|111529.7|111555.8|111530.8|111556.3|111531.3|111551.7|111526.7|31
1733945930000|2024-12-11 19:38:50|111555|111530|111558.7|111533.7|111560.4|111535.4|111554.4|111529.4|44
1733945940000|2024-12-11 19:39:00|111558.8|111533.8|111558.2|111533.2|111559.7|111534.7|111555|111530|24
1733945950000|2024-12-11 19:39:10|111556.7|111531.7|111556.9|111531.9|111558.4|111533.4|111555.5|111530.5|14
1733945960000|2024-12-11 19:39:20|111558.2|111533.2|111559.8|111534.8|111561.3|111536.3|111556.6|111531.6|25
1733945970000|2024-12-11 19:39:30|111559.4|111534.4|111560.6|111535.6|111561.6|111536.6|111556.6|111531.6|54
1733945980000|2024-12-11 19:39:40|111559.3|111534.3|111559.4|111534.4|111566.5|111541.5|111558.2|111533.2|60
1733945990000|2024-12-11 19:39:50|111559.3|111534.3|111562.9|111537.9|111565.9|111540.9|111558.4|111533.4|69
1733946000000|2024-12-11 19:40:00|111563.6|111538.6|111560.7|111535.7|111568.5|111543.5|111558.8|111533.8|69
1733946010000|2024-12-11 19:40:10|111560.6|111535.6|111562.8|111537.8|111565|111540|111558.5|111533.5|67
1733946020000|2024-12-11 19:40:20|111560.1|111535.1|111559.9|111534.9|111563.1|111538.1|111559.4|111534.4|67
1733946030000|2024-12-11 19:40:30|111558.8|111533.8|111561.1|111536.1|111563.2|111538.2|111558.6|111533.6|35
1733946040000|2024-12-11 19:40:40|111563.6|111538.6|111564|111539|111568.4|111543.4|111561|111536|44
1733946050000|2024-12-11 19:40:50|111563.4|111538.4|111563.4|111538.4|111565.8|111540.8|111561.4|111536.4|75
1733946060000|2024-12-11 19:41:00|111564.8|111539.8|111559.7|111534.7|111566.4|111541.4|111557.4|111532.4|58
1733946070000|2024-12-11 19:41:10|111559.5|111534.5|111558.9|111533.9|111561.5|111536.5|111557.7|111532.7|25
1733946080000|2024-12-11 19:41:20|111559.5|111534.5|111562.6|111537.6|111562.6|111537.6|111557.9|111532.9|16
1733946090000|2024-12-11 19:41:30|111560|111535|111555|111530|111562.5|111537.5|111554.1|111529.1|25
1733946100000|2024-12-11 19:41:40|111556.5|111531.5|111556.4|111531.4|111557.5|111532.5|111551.6|111526.6|26
1733946110000|2024-12-11 19:41:50|111557.8|111532.8|111557.1|111532.1|111558|111533|111554.7|111529.7|21
1733946120000|2024-12-11 19:42:00|111555.8|111530.8|111557.1|111532.1|111557.2|111532.2|111555.8|111530.8|6
1733946130000|2024-12-11 19:42:10|111557|111532|111556.3|111531.3|111558.2|111533.2|111554|111529|10
1733946140000|2024-12-11 19:42:20|111555.2|111530.2|111563.4|111538.4|111564.1|111539.1|111555.2|111530.2|21
1733946150000|2024-12-11 19:42:30|111563.8|111538.8|111562.3|111537.3|111564.2|111539.2|111558.6|111533.6|25
1733946160000|2024-12-11 19:42:40|111562.4|111537.4|111563|111538|111565.6|111540.6|111560.1|111535.1|47
1733946170000|2024-12-11 19:42:50|111564|111539|111565|111540|111566.2|111541.2|111562.5|111537.5|36
1733946180000|2024-12-11 19:43:00|111566.1|111541.1|111560.8|111535.8|111569|111544|111560.8|111535.8|24
1733946190000|2024-12-11 19:43:10|111561.7|111536.7|111565|111540|111565.4|111540.4|111560|111535|32
1733946200000|2024-12-11 19:43:20|111564.2|111539.2|111566.2|111541.2|111567|111542|111563|111538|64
1733946210000|2024-12-11 19:43:30|111563.2|111538.2|111565.1|111540.1|111565.8|111540.8|111563.2|111538.2|37
1733946220000|2024-12-11 19:43:40|111563.8|111538.8|111562|111537|111565.1|111540.1|111560.5|111535.5|26
1733946230000|2024-12-11 19:43:50|111563.3|111538.3|111561.5|111536.5|111568.9|111543.9|111560.7|111535.7|45
1733946240000|2024-12-11 19:44:00|111560.2|111535.2|111558.3|111533.3|111561.7|111536.7|111558.1|111533.1|14
1733946250000|2024-12-11 19:44:10|111558.1|111533.1|111561.2|111536.2|111565.3|111540.3|111556.8|111531.8|35
1733946260000|2024-12-11 19:44:20|111560.4|111535.4|111566.5|111541.5|111568.9|111543.9|111560.4|111535.4|58
1733946270000|2024-12-11 19:44:30|111566.7|111541.7|111565.9|111540.9|111566.8|111541.8|111564.4|111539.4|16
1733946280000|2024-12-11 19:44:40|111566.4|111541.4|111563|111538|111572.9|111547.9|111561.3|111536.3|40
1733946290000|2024-12-11 19:44:50|111561.5|111536.5|111561.1|111536.1|111565.6|111540.6|111557.7|111532.7|49
1733946300000|2024-12-11 19:45:00|111561.4|111536.4|111565.2|111540.2|111567|111542|111560.9|111535.9|55
1733946310000|2024-12-11 19:45:10|111564.7|111539.7|111560.4|111535.4|111565.2|111540.2|111557.5|111532.5|25
1733946320000|2024-12-11 19:45:20|111562.4|111537.4|111556.8|111531.8|111562.4|111537.4|111556.8|111531.8|14
1733946330000|2024-12-11 19:45:30|111558.1|111533.1|111558.3|111533.3|111558.8|111533.8|111557.5|111532.5|10
1733946340000|2024-12-11 19:45:40|111558.4|111533.4|111558.5|111533.5|111561.1|111536.1|111557.9|111532.9|14
1733946350000|2024-12-11 19:45:50|111558.1|111533.1|111557.6|111532.6|111558.1|111533.1|111557.2|111532.2|4
1733946360000|2024-12-11 19:46:00|111558|111533|111568.2|111543.2|111568.2|111543.2|111557|111532|31
1733946370000|2024-12-11 19:46:10|111568|111543|111567.7|111542.7|111573.4|111548.4|111565.1|111540.1|73
1733946380000|2024-12-11 19:46:20|111565.8|111540.8|111571.6|111546.6|111573.8|111548.8|111565.2|111540.2|57
1733946390000|2024-12-11 19:46:30|111572.2|111547.2|111572.9|111547.9|111575.6|111550.6|111568.3|111543.3|65
1733946400000|2024-12-11 19:46:40|111572.8|111547.8|111574.8|111549.8|111577.6|111552.6|111568.4|111543.4|56
1733946410000|2024-12-11 19:46:50|111576.5|111551.5|111579.7|111554.7|111580.6|111555.6|111572.1|111547.1|23
1733946420000|2024-12-11 19:47:00|111581|111556|111586.6|111561.6|111588.3|111563.3|111581|111556|15
1733946430000|2024-12-11 19:47:10|111585.1|111560.1|111586.8|111561.8|111590.8|111565.8|111584.6|111559.6|31
1733946440000|2024-12-11 19:47:20|111587.6|111562.6|111561.2|111536.2|111589.5|111564.5|111557.8|111532.8|58
1733946450000|2024-12-11 19:47:30|111561|111536|111564|111539|111564.9|111539.9|111557.5|111532.5|65
1733946460000|2024-12-11 19:47:40|111562.2|111537.2|111559.2|111534.2|111564.8|111539.8|111557.5|111532.5|63
1733946470000|2024-12-11 19:47:50|111561.9|111536.9|111558.3|111533.3|111562.2|111537.2|111554.5|111529.5|68
1733946480000|2024-12-11 19:48:00|111555.2|111530.2|111560|111535|111561.3|111536.3|111554.9|111529.9|72
1733946490000|2024-12-11 19:48:10|111561.1|111536.1|111559.7|111534.7|111562.8|111537.8|111554.6|111529.6|59
1733946500000|2024-12-11 19:48:20|111558.7|111533.7|111557.5|111532.5|111561|111536|111553.8|111528.8|52
1733946510000|2024-12-11 19:48:30|111556.3|111531.3|111556.5|111531.5|111557.9|111532.9|111553.7|111528.7|29
1733946520000|2024-12-11 19:48:40|111557.5|111532.5|111554.4|111529.4|111557.7|111532.7|111554.4|111529.4|18
1733946530000|2024-12-11 19:48:50|111556.2|111531.2|111555.7|111530.7|111558.5|111533.5|111553.5|111528.5|58
1733946540000|2024-12-11 19:49:00|111556.9|111531.9|111561.4|111536.4|111563.3|111538.3|111554.1|111529.1|51
1733946550000|2024-12-11 19:49:10|111561.5|111536.5|111558|111533|111561.6|111536.6|111555.7|111530.7|56
1733946560000|2024-12-11 19:49:20|111554.4|111529.4|111555.4|111530.4|111555.9|111530.9|111552.4|111527.4|22
1733946570000|2024-12-11 19:49:30|111554.1|111529.1|111554.8|111529.8|111556.4|111531.4|111554|111529|24
1733946580000|2024-12-11 19:49:40|111554.4|111529.4|111556.6|111531.6|111556.6|111531.6|111553.1|111528.1|26
1733946590000|2024-12-11 19:49:50|111555.7|111530.7|111555.2|111530.2|111558.4|111533.4|111551|111526|43
1733946600000|2024-12-11 19:50:00|111556.2|111531.2|111557.1|111532.1|111561.4|111536.4|111550.6|111525.6|44
1733946610000|2024-12-11 19:50:10|111558.3|111533.3|111559|111534|111561.6|111536.6|111557.1|111532.1|38
1733946620000|2024-12-11 19:50:20|111561.1|111536.1|111556.5|111531.5|111561.1|111536.1|111556.2|111531.2|18
1733946630000|2024-12-11 19:50:30|111558.4|111533.4|111534|111509|111558.4|111533.4|111532.5|111507.5|63
1733946640000|2024-12-11 19:50:40|111534.3|111509.3|111528|111503|111539.3|111514.3|111525.3|111500.3|73
1733946650000|2024-12-11 19:50:50|111528.3|111503.3|111529.6|111504.6|111530.8|111505.8|111524.3|111499.3|61
1733946660000|2024-12-11 19:51:00|111530.3|111505.3|111535.5|111510.5|111536.3|111511.3|111517.8|111492.8|68
1733946670000|2024-12-11 19:51:10|111535.3|111510.3|111533.7|111508.7|111539.1|111514.1|111528.7|111503.7|75
1733946680000|2024-12-11 19:51:20|111534.5|111509.5|111533.9|111508.9|111536.8|111511.8|111531.5|111506.5|73
1733946690000|2024-12-11 19:51:30|111533.6|111508.6|111531.6|111506.6|111535.9|111510.9|111529.2|111504.2|75
1733946700000|2024-12-11 19:51:40|111531|111506|111534.3|111509.3|111535.4|111510.4|111527|111502|72
1733946710000|2024-12-11 19:51:50|111532.8|111507.8|111533.9|111508.9|111536.9|111511.9|111531.6|111506.6|66
1733946720000|2024-12-11 19:52:00|111533.2|111508.2|111530.7|111505.7|111535.4|111510.4|111527.6|111502.6|71
1733946730000|2024-12-11 19:52:10|111532|111507|111533.3|111508.3|111537.2|111512.2|111530.4|111505.4|79
1733946740000|2024-12-11 19:52:20|111532.3|111507.3|111532.6|111507.6|111535.9|111510.9|111531.6|111506.6|63
1733946750000|2024-12-11 19:52:30|111533.6|111508.6|111528.4|111503.4|111533.8|111508.8|111527.9|111502.9|70
1733946760000|2024-12-11 19:52:40|111533|111508|111529.9|111504.9|111534.6|111509.6|111527.9|111502.9|70
1733946770000|2024-12-11 19:52:50|111530.6|111505.6|111529.5|111504.5|111531|111506|111527.7|111502.7|36
1733946780000|2024-12-11 19:53:00|111529.2|111504.2|111530|111505|111532.7|111507.7|111529|111504|64
1733946790000|2024-12-11 19:53:10|111530.3|111505.3|111527.4|111502.4|111531.7|111506.7|111526.1|111501.1|67
1733946800000|2024-12-11 19:53:20|111527|111502|111525|111500|111529|111504|111523.1|111498.1|46
1733946810000|2024-12-11 19:53:30|111526.9|111501.9|111525.9|111500.9|111528.3|111503.3|111524.4|111499.4|22
1733946820000|2024-12-11 19:53:40|111526.9|111501.9|111498.3|111473.3|111526.9|111501.9|111491.2|111466.2|42
1733946830000|2024-12-11 19:53:50|111512.1|111462.1|111512|111462|111512.7|111462.7|111505.1|111455.1|35
1733946840000|2024-12-11 19:54:00|111512.1|111462.1|111507.8|111457.8|111513.8|111463.8|111507.8|111457.8|28
1733946850000|2024-12-11 19:54:10|111510.1|111460.1|111508.8|111458.8|111512.4|111462.4|111507.4|111457.4|39
1733946860000|2024-12-11 19:54:20|111508.6|111458.6|111512.8|111462.8|111513.8|111463.8|111508.6|111458.6|21
1733946870000|2024-12-11 19:54:30|111510.2|111460.2|111508.1|111458.1|111513|111463|111508.1|111458.1|15
1733946880000|2024-12-11 19:54:40|111507.9|111457.9|111512|111462|111514|111464|111507.9|111457.9|12
1733946890000|2024-12-11 19:54:50|111512.1|111462.1|111513.1|111463.1|111515.7|111465.7|111512.1|111462.1|15
1733946900000|2024-12-11 19:55:00|111509.8|111459.8|111519|111469|111519|111469|111508.5|111458.5|34
1733946910000|2024-12-11 19:55:10|111517.5|111467.5|111515.7|111465.7|111519.7|111469.7|111511.6|111461.6|42
1733946920000|2024-12-11 19:55:20|111516.6|111466.6|111515.3|111465.3|111516.8|111466.8|111513.2|111463.2|23
1733946930000|2024-12-11 19:55:30|111515.9|111465.9|111514.7|111464.7|111516.4|111466.4|111510.7|111460.7|17
1733946940000|2024-12-11 19:55:40|111516.4|111466.4|111516|111466|111516.4|111466.4|111510|111460|17
1733946950000|2024-12-11 19:55:50|111517|111467|111516.4|111466.4|111517.4|111467.4|111511.5|111461.5|18
1733946960000|2024-12-11 19:56:00|111515.5|111465.5|111515.5|111465.5|111516.9|111466.9|111511|111461|16
1733946970000|2024-12-11 19:56:10|111514.2|111464.2|111498|111473|111514.2|111476.1|111494.3|111464.2|15
1733946980000|2024-12-11 19:56:20|111500.4|111475.4|111512.6|111462.6|111517.8|111477.4|111496.2|111462.4|42
1733946990000|2024-12-11 19:56:30|111515.6|111465.6|111519.4|111469.4|111522.4|111472.4|111512.6|111462.6|29
1733947000000|2024-12-11 19:56:40|111519|111469|111519.9|111469.9|111519.9|111469.9|111514|111464|15
1733947010000|2024-12-11 19:56:50|111519.6|111469.6|111520.2|111470.2|111520.9|111470.9|111519.2|111469.2|10
1733947020000|2024-12-11 19:57:00|111520.9|111470.9|111516|111466|111521.8|111471.8|111516|111466|17
1733947030000|2024-12-11 19:57:10|111516.4|111466.4|111507.8|111457.8|111517.2|111471.9|111496.9|111457.8|29
1733947040000|2024-12-11 19:57:20|111506.1|111456.1|111497.3|111447.3|111510.8|111460.8|111495.9|111445.9|37
1733947050000|2024-12-11 19:57:30|111498.2|111448.2|111489.1|111464.1|111499.9|111465.7|111486.4|111445.6|33
1733947060000|2024-12-11 19:57:40|111483.7|111458.7|111485.6|111460.6|111488.3|111463.3|111479.9|111454.9|25
1733947080000|2024-12-11 19:58:00|111491.9|111466.9|111482.9|111457.9|111523.4|111485.9|111482.9|111457.9|36
1733947090000|2024-12-11 19:58:10|111482.7|111457.7|111494.3|111469.3|111496.2|111471.2|111482.7|111457.7|25
1733947100000|2024-12-11 19:58:20|111493.2|111468.2|111492.1|111467.1|111495.4|111470.4|111490.6|111465.6|15
1733947110000|2024-12-11 19:58:30|111494.5|111469.5|111496.6|111471.6|111499.8|111474.8|111494.4|111469.4|10
1733947120000|2024-12-11 19:58:40|111494.2|111469.2|111496.8|111471.8|111497|111472|111491|111466|24
1733947130000|2024-12-11 19:58:50|111495.8|111470.8|111495.5|111470.5|111496.7|111471.7|111489.3|111464.3|20
1733947140000|2024-12-11 19:59:00|111494.6|111469.6|111491.8|111466.8|111494.6|111469.6|111491.2|111466.2|11
1733947150000|2024-12-11 19:59:10|111491.9|111466.9|111487.6|111462.6|111491.9|111466.9|111485.4|111460.4|20
1733947160000|2024-12-11 19:59:20|111487.2|111462.2|111488.7|111463.7|111489.9|111464.9|111485.3|111460.3|34
1733947170000|2024-12-11 19:59:30|111489.2|111464.2|111489.9|111464.9|111515.2|111490.2|111486.5|111461.5|40
1733947180000|2024-12-11 19:59:40|111489.2|111464.2|111507.8|111482.8|111508.6|111483.6|111486.1|111461.1|29
1733947190000|2024-12-11 19:59:50|111506.8|111481.8|111516.4|111491.4|111525.6|111500.6|111506.8|111481.8|20
1733947200000|2024-12-11 20:00:00|111516.2|111491.2|111507.8|111482.8|111517.6|111492.6|111507.1|111482.1|48
1733947210000|2024-12-11 20:00:10|111508.2|111483.2|111495.1|111470.1|111511|111486|111484.2|111459.2|37
1733947220000|2024-12-11 20:00:20|111494.1|111469.1|111495|111470|111497.2|111472.2|111492.7|111467.7|25
1733947230000|2024-12-11 20:00:30|111494.2|111469.2|111497.9|111472.9|111499.3|111474.3|111494.2|111469.2|16
1733947240000|2024-12-11 20:00:40|111499|111474|111492.1|111467.1|111500.4|111475.4|111490.3|111465.3|26
1733947250000|2024-12-11 20:00:50|111492.8|111467.8|111495|111470|111498.5|111473.5|111492.8|111467.8|19
1733947260000|2024-12-11 20:01:00|111494.6|111469.6|111496|111471|111496.6|111471.6|111494|111469|20
1733947270000|2024-12-11 20:01:10|111494.9|111469.9|111482.5|111457.5|111497.4|111472.4|111482.5|111457.5|29
1733947280000|2024-12-11 20:01:20|111480.4|111455.4|111485.3|111460.3|111485.3|111460.3|111480.4|111455.4|13
1733947290000|2024-12-11 20:01:30|111485.4|111460.4|111486.4|111461.4|111486.4|111461.4|111482|111457|10
1733947300000|2024-12-11 20:01:40|111482.5|111457.5|111486.9|111461.9|111489|111464|111482.5|111457.5|15
1733947310000|2024-12-11 20:01:50|111485.9|111460.9|111479.2|111454.2|111487|111462|111477.7|111452.7|21
1733947320000|2024-12-11 20:02:00|111477.7|111452.7|111480.6|111455.6|111480.6|111455.6|111474.6|111449.6|21
1733947330000|2024-12-11 20:02:10|111478.2|111453.2|111479|111454|111488.5|111463.5|111478.2|111453.2|16
1733947340000|2024-12-11 20:02:20|111480.5|111455.5|111463.1|111438.1|111480.5|111455.5|111463.1|111438.1|20
1733947350000|2024-12-11 20:02:30|111467.1|111442.1|111471.9|111446.9|111473.4|111448.4|111467.1|111442.1|13
1733947360000|2024-12-11 20:02:40|111473|111448|111471.9|111446.9|111474.2|111449.2|111471.9|111446.9|14
1733947370000|2024-12-11 20:02:50|111471.5|111446.5|111472.6|111447.6|111474.2|111449.2|111470.6|111445.6|17
1733947380000|2024-12-11 20:03:00|111474|111449|111475.9|111450.9|111475.9|111450.9|111472.2|111447.2|17
1733947390000|2024-12-11 20:03:10|111475.2|111450.2|111475.2|111450.2|111475.2|111450.2|111473.4|111448.4|3
1733947400000|2024-12-11 20:03:20|111476.7|111451.7|111475.8|111450.8|111478.5|111453.5|111475.2|111450.2|11
1733947410000|2024-12-11 20:03:30|111476.6|111451.6|111480.4|111455.4|111480.7|111455.7|111474.4|111449.4|22
1733947420000|2024-12-11 20:03:40|111477.1|111452.1|111479.9|111454.9|111480.2|111455.2|111477.1|111452.1|4
1733947430000|2024-12-11 20:03:50|111480.6|111455.6|111479.8|111454.8|111483.6|111458.6|111477|111452|21
1733947440000|2024-12-11 20:04:00|111479.7|111454.7|111486.2|111461.2|111486.2|111461.2|111478.7|111453.7|13
1733947450000|2024-12-11 20:04:10|111487.2|111462.2|111483.3|111458.3|111487.2|111462.2|111483.3|111458.3|14
1733947460000|2024-12-11 20:04:20|111486.6|111461.6|111486.6|111461.6|111486.6|111461.6|111483.3|111458.3|7
1733947470000|2024-12-11 20:04:30|111486.7|111461.7|111480.4|111455.4|111486.9|111461.9|111477.9|111452.9|7
1733947480000|2024-12-11 20:04:40|111478.4|111453.4|111488.6|111463.6|111488.7|111463.7|111478.3|111453.3|13
1733947490000|2024-12-11 20:04:50|111488.8|111463.8|111487.4|111462.4|111488.8|111463.8|111483.3|111458.3|16
1733947500000|2024-12-11 20:05:00|111484.6|111459.6|111482.9|111457.9|111485.3|111460.3|111482.7|111457.7|11
1733947510000|2024-12-11 20:05:10|111481.9|111456.9|111480.5|111455.5|111482.7|111457.7|111478.4|111453.4|18
1733947520000|2024-12-11 20:05:20|111480.6|111455.6|111473|111448|111483.4|111458.4|111473|111448|11
1733947530000|2024-12-11 20:05:30|111471.5|111446.5|111475.8|111450.8|111482|111457|111471.5|111446.5|22
1733947540000|2024-12-11 20:05:40|111476.2|111451.2|111480.6|111455.6|111480.6|111455.6|111475.9|111450.9|12
1733947550000|2024-12-11 20:05:50|111479|111454|111481.8|111456.8|111485.3|111460.3|111479|111454|17
1733947560000|2024-12-11 20:06:00|111481.6|111456.6|111481.7|111456.7|111484|111459|111480.3|111455.3|11
1733947570000|2024-12-11 20:06:10|111481.8|111456.8|111480.6|111455.6|111481.8|111456.8|111478.8|111453.8|6
1733947580000|2024-12-11 20:06:20|111478.8|111453.8|111474.8|111449.8|111478.8|111453.8|111473.3|111448.3|19
1733947590000|2024-12-11 20:06:30|111474.5|111449.5|111475.6|111450.6|111477.7|111452.7|111473|111448|21
1733947600000|2024-12-11 20:06:40|111474.6|111449.6|111473.1|111448.1|111475.3|111450.3|111472.3|111447.3|17
1733947610000|2024-12-11 20:06:50|111474.9|111449.9|111472.9|111447.9|111476|111451|111472.9|111447.9|13
1733947620000|2024-12-11 20:07:00|111474.5|111449.5|111477|111452|111477.2|111452.2|111474.5|111449.5|5
1733947630000|2024-12-11 20:07:10|111476.8|111451.8|111476.9|111451.9|111477|111452|111475.4|111450.4|6
1733947640000|2024-12-11 20:07:20|111478.2|111453.2|111480.5|111455.5|111481|111456|111478.2|111453.2|7
1733947650000|2024-12-11 20:07:30|111480.9|111455.9|111489.8|111464.8|111490.5|111465.5|111480.9|111455.9|18
1733947660000|2024-12-11 20:07:40|111489.6|111464.6|111491.1|111466.1|111491.1|111466.1|111485.9|111460.9|10
1733947670000|2024-12-11 20:07:50|111491.2|111466.2|111483.5|111458.5|111491.2|111466.2|111483.3|111458.3|15
1733947680000|2024-12-11 20:08:00|111485.1|111460.1|111491.8|111466.8|111491.8|111466.8|111485.1|111460.1|8
1733947690000|2024-12-11 20:08:10|111492.6|111467.6|111499.8|111474.8|111505.4|111480.4|111492.6|111467.6|23
1733947700000|2024-12-11 20:08:20|111499|111474|111500.3|111475.3|111502.1|111477.1|111496.4|111471.4|20
1733947710000|2024-12-11 20:08:30|111499.5|111474.5|111496.5|111471.5|111499.5|111474.5|111494.7|111469.7|13
1733947720000|2024-12-11 20:08:40|111501.7|111476.7|111499.9|111474.9|111504.6|111479.6|111499.9|111474.9|23
1733947730000|2024-12-11 20:08:50|111500|111475|111496.6|111471.6|111500|111475|111495.7|111470.7|18
1733947740000|2024-12-11 20:09:00|111495.7|111470.7|111505.4|111480.4|111507.8|111482.8|111495.7|111470.7|17
1733947750000|2024-12-11 20:09:10|111504.2|111479.2|111505.8|111480.8|111507.4|111482.4|111503.6|111478.6|15
1733947760000|2024-12-11 20:09:20|111506.3|111481.3|111509.3|111484.3|111511.8|111486.8|111505.8|111480.8|13
1733947770000|2024-12-11 20:09:30|111508|111483|111505.4|111480.4|111511.7|111486.7|111504.4|111479.4|15
1733947780000|2024-12-11 20:09:40|111506.1|111481.1|111507.5|111482.5|111508|111483|111504.7|111479.7|20
1733947790000|2024-12-11 20:09:50|111508|111483|111505.5|111480.5|111508.2|111483.2|111504.5|111479.5|18
1733947800000|2024-12-11 20:10:00|111505.2|111480.2|111513.1|111488.1|111516.9|111491.9|111505.2|111480.2|18
1733947810000|2024-12-11 20:10:10|111511|111486|111516.1|111491.1|111516.3|111491.3|111510.9|111485.9|11
1733947820000|2024-12-11 20:10:20|111514|111489|111511.1|111486.1|111514|111489|111511.1|111486.1|15
1733947830000|2024-12-11 20:10:30|111511.5|111486.5|111542.9|111492.9|111550.8|111500.8|111510.8|111485.8|19
1733947840000|2024-12-11 20:10:40|111545|111495|111516.9|111491.9|111551|111503.5|111515.1|111482|28
1733947850000|2024-12-11 20:10:50|111514.2|111489.2|111518.3|111493.3|111518.3|111493.3|111502.8|111477.8|29
1733947860000|2024-12-11 20:11:00|111518.5|111493.5|111534.8|111484.8|111535.4|111493.5|111518.5|111476|28
1733947870000|2024-12-11 20:11:10|111534.3|111484.3|111534.5|111484.5|111535.2|111485.2|111534.3|111484.3|13
1733947880000|2024-12-11 20:11:20|111534.3|111484.3|111534.3|111484.3|111534.3|111484.3|111533.9|111483.9|7
1733947890000|2024-12-11 20:11:30|111534.6|111484.6|111496|111471|111534.7|111484.7|111494.7|111469.7|15
1733947900000|2024-12-11 20:11:40|111496.1|111471.1|111498.6|111473.6|111500.1|111475.1|111494.3|111469.3|22
1733947910000|2024-12-11 20:11:50|111497.8|111472.8|111501.4|111476.4|111501.4|111476.4|111496.2|111471.2|13
1733947920000|2024-12-11 20:12:00|111499.4|111474.4|111517.7|111467.7|111517.7|111474.4|111489.9|111453.4|45
1733947930000|2024-12-11 20:12:10|111515.5|111465.5|111516.3|111466.3|111521.5|111471.5|111512.1|111462.1|34
1733947940000|2024-12-11 20:12:20|111518.8|111468.8|111514.1|111464.1|111518.8|111468.8|111514.1|111464.1|16
1733947950000|2024-12-11 20:12:30|111513.3|111463.3|111512.6|111462.6|111518.7|111468.7|111509.9|111459.9|41
1733947960000|2024-12-11 20:12:40|111514.3|111464.3|111511.8|111461.8|111517.6|111467.6|111511.8|111461.8|39
1733947970000|2024-12-11 20:12:50|111512.1|111462.1|111511.9|111461.9|111512.2|111462.2|111511.8|111461.8|10
1733947980000|2024-12-11 20:13:00|111512|111462|111510.7|111460.7|111512|111462|111509.6|111459.6|14
1733947990000|2024-12-11 20:13:10|111510.5|111460.5|111514.2|111464.2|111514.2|111464.2|111506.5|111456.5|26
1733948000000|2024-12-11 20:13:20|111514|111464|111512.8|111462.8|111515.2|111465.2|111511.9|111461.9|10
1733948010000|2024-12-11 20:13:30|111514.4|111464.4|111522.2|111472.2|111523.2|111473.2|111514.4|111464.4|15
1733948020000|2024-12-11 20:13:40|111522.8|111472.8|111518.9|111468.9|111524.8|111474.8|111512.2|111462.2|40
1733948030000|2024-12-11 20:13:50|111519.2|111469.2|111518.9|111468.9|111523.1|111473.1|111515.2|111465.2|29
1733948040000|2024-12-11 20:14:00|111518.2|111468.2|111520.7|111470.7|111522.4|111472.4|111518.2|111468.2|24
1733948050000|2024-12-11 20:14:10|111522.5|111472.5|111518.3|111468.3|111526|111476|111517.5|111467.5|46
1733948060000|2024-12-11 20:14:20|111520.3|111470.3|111514.4|111464.4|111523.6|111473.6|111513.3|111463.3|30
1733948070000|2024-12-11 20:14:30|111513.1|111463.1|111511.5|111461.5|111514.1|111464.1|111511.3|111461.3|19
1733948080000|2024-12-11 20:14:40|111511.6|111461.6|111511.3|111461.3|111513.8|111463.8|111510.3|111460.3|13
1733948090000|2024-12-11 20:14:50|111511.4|111461.4|111511.2|111461.2|111514.7|111464.7|111510.5|111460.5|14
1733948100000|2024-12-11 20:15:00|111510.6|111460.6|111513|111463|111513|111463|111509.9|111459.9|18
1733948110000|2024-12-11 20:15:10|111510.8|111460.8|111500.7|111450.7|111510.8|111460.8|111500.7|111450.7|44
1733948120000|2024-12-11 20:15:20|111502.2|111452.2|111533.4|111483.4|111533.4|111483.4|111500.7|111450.7|29
1733948130000|2024-12-11 20:15:30|111533.7|111483.7|111534|111484|111534|111484|111531.9|111481.9|5
1733948140000|2024-12-11 20:15:40|111534.1|111484.1|111521.6|111471.6|111534.1|111484.1|111518.5|111468.5|23
1733948150000|2024-12-11 20:15:50|111523.3|111473.3|111525.2|111475.2|111527.7|111477.7|111521.8|111471.8|18
1733948160000|2024-12-11 20:16:00|111525.3|111475.3|111527.1|111477.1|111528.5|111478.5|111523.3|111473.3|24
1733948170000|2024-12-11 20:16:10|111527.4|111477.4|111528|111478|111528|111478|111525|111475|9
1733948180000|2024-12-11 20:16:20|111524.5|111474.5|111520.4|111470.4|111526.5|111476.5|111517.8|111467.8|36
1733948190000|2024-12-11 20:16:30|111519.4|111469.4|111523.7|111473.7|111526.3|111476.3|111516.4|111466.4|23
1733948200000|2024-12-11 20:16:40|111525.4|111475.4|111524.7|111474.7|111525.4|111475.4|111520.8|111470.8|23
1733948210000|2024-12-11 20:16:50|111525.7|111475.7|111524.6|111474.6|111525.7|111475.7|111522.9|111472.9|8
1733948220000|2024-12-11 20:17:00|111524.4|111474.4|111524.2|111474.2|111525.5|111475.5|111522.1|111472.1|15
1733948230000|2024-12-11 20:17:10|111524.4|111474.4|111528.4|111478.4|111529.9|111479.9|111522|111472|15
1733948240000|2024-12-11 20:17:20|111528.6|111478.6|111530.6|111480.6|111530.8|111480.8|111528.2|111478.2|10
1733948250000|2024-12-11 20:17:30|111530.2|111480.2|111530.4|111480.4|111530.4|111480.4|111530.2|111480.2|2
1733948260000|2024-12-11 20:17:40|111532.2|111482.2|111535.2|111485.2|111536.8|111486.8|111532.2|111482.2|15
1733948270000|2024-12-11 20:17:50|111533.8|111483.8|111528.5|111478.5|111533.8|111486.2|111511.2|111470.3|48
1733948280000|2024-12-11 20:18:00|111524.9|111474.9|111532.6|111482.6|111535.1|111485.1|111524.9|111474.9|18
1733948290000|2024-12-11 20:18:10|111532.2|111482.2|111532.5|111482.5|111535.2|111485.2|111530.5|111480.5|23
1733948300000|2024-12-11 20:18:20|111534.5|111484.5|111533.4|111483.4|111534.5|111484.5|111532.4|111482.4|10
1733948310000|2024-12-11 20:18:30|111531.1|111481.1|111528.9|111478.9|111534.3|111484.3|111527.4|111477.4|23
1733948320000|2024-12-11 20:18:40|111529.1|111479.1|111529|111479|111532.8|111482.8|111526.4|111476.4|16
1733948330000|2024-12-11 20:18:50|111530.2|111480.2|111531.1|111481.1|111533.8|111483.8|111529|111479|20
1733948340000|2024-12-11 20:19:00|111532.5|111482.5|111531.3|111481.3|111532.5|111482.5|111528.6|111478.6|16
1733948350000|2024-12-11 20:19:10|111531.2|111481.2|111531.6|111481.6|111532.2|111482.2|111531.2|111481.2|6
1733948360000|2024-12-11 20:19:20|111531.8|111481.8|111535.7|111485.7|111536|111486|111530.5|111480.5|9
1733948370000|2024-12-11 20:19:30|111534.8|111484.8|111527.1|111502.1|111536.5|111502.1|111519.8|111480.1|29
1733948380000|2024-12-11 20:19:40|111528.8|111503.8|111527.4|111502.4|111529.9|111504.9|111524.1|111499.1|26
1733948390000|2024-12-11 20:19:50|111528.7|111503.7|111528.7|111503.7|111531.4|111506.4|111524.8|111499.8|36
1733948400000|2024-12-11 20:20:00|111529.8|111504.8|111535.1|111510.1|111535.3|111510.3|111529.8|111504.8|17
1733948410000|2024-12-11 20:20:10|111535.2|111510.2|111546.9|111521.9|111554.4|111529.4|111534.9|111509.9|16
1733948420000|2024-12-11 20:20:20|111558.3|111508.3|111558.1|111508.1|111560.5|111510.5|111555.3|111505.3|44
1733948430000|2024-12-11 20:20:30|111557.8|111507.8|111556.7|111506.7|111557.8|111507.8|111550.4|111500.4|31
1733948440000|2024-12-11 20:20:40|111557.5|111507.5|111557.7|111507.7|111560.2|111510.2|111557.3|111507.3|11
1733948450000|2024-12-11 20:20:50|111559.2|111509.2|111549|111499|111559.3|111509.3|111547.4|111497.4|18
1733948460000|2024-12-11 20:21:00|111546.2|111496.2|111548.5|111498.5|111549|111499|111541.8|111491.8|48
1733948470000|2024-12-11 20:21:10|111546.9|111496.9|111573|111523|111576|111531.8|111543.9|111493.9|37
1733948480000|2024-12-11 20:21:20|111572.2|111522.2|111571.6|111521.6|111580.4|111530.4|111568.6|111518.6|44
1733948490000|2024-12-11 20:21:30|111570.5|111520.5|111570.9|111520.9|111574.9|111524.9|111570.3|111520.3|27
1733948500000|2024-12-11 20:21:40|111573.2|111523.2|111563.6|111538.6|111577.5|111539.6|111560|111517.6|38
1733948510000|2024-12-11 20:21:50|111564.2|111539.2|111568.3|111543.3|111568.8|111543.8|111564.2|111539.2|13
1733948520000|2024-12-11 20:22:00|111566.4|111541.4|111571.2|111521.2|111581.8|111543.5|111565.9|111521.2|16
1733948530000|2024-12-11 20:22:10|111571.5|111521.5|111577.5|111527.5|111577.5|111527.5|111567.8|111517.8|41
1733948540000|2024-12-11 20:22:20|111575.7|111525.7|111569.3|111519.3|111575.7|111525.7|111569.2|111519.2|23
1733948550000|2024-12-11 20:22:30|111568.7|111518.7|111565.5|111515.5|111568.7|111518.7|111565.3|111515.3|16
1733948560000|2024-12-11 20:22:40|111563.4|111513.4|111566.2|111516.2|111569.1|111519.1|111563.4|111513.4|39
1733948570000|2024-12-11 20:22:50|111566.3|111516.3|111565.8|111515.8|111566.4|111516.4|111564.2|111514.2|45
1733948580000|2024-12-11 20:23:00|111565.1|111515.1|111567.3|111517.3|111567.8|111517.8|111560.6|111510.6|23
1733948590000|2024-12-11 20:23:10|111568|111518|111563.5|111513.5|111568.3|111518.3|111560.8|111510.8|28
1733948600000|2024-12-11 20:23:20|111563.8|111513.8|111561.6|111511.6|111565.3|111515.3|111560.7|111510.7|25
1733948610000|2024-12-11 20:23:30|111561.5|111511.5|111565.4|111515.4|111565.4|111515.4|111561.5|111511.5|9
1733948620000|2024-12-11 20:23:40|111565.5|111515.5|111546.7|111496.7|111565.6|111515.6|111540.8|111490.8|41
1733948630000|2024-12-11 20:23:50|111539.6|111489.6|111541.3|111491.3|111545.8|111495.8|111533.6|111483.6|67
1733948640000|2024-12-11 20:24:00|111539.6|111489.6|111542.1|111492.1|111543.1|111493.1|111536.4|111486.4|37
1733948650000|2024-12-11 20:24:10|111539.5|111489.5|111538|111488|111548.9|111498.9|111536.7|111486.7|73
1733948660000|2024-12-11 20:24:20|111539.2|111489.2|111540.3|111490.3|111543.5|111493.5|111536.7|111486.7|74
1733948670000|2024-12-11 20:24:30|111539|111489|111546.1|111496.1|111552.5|111502.5|111539|111489|68
1733948680000|2024-12-11 20:24:40|111547.9|111497.9|111543.9|111493.9|111547.9|111497.9|111538.8|111488.8|63
1733948690000|2024-12-11 20:24:50|111545.2|111495.2|111555.3|111505.3|111555.3|111505.3|111539.2|111489.2|63
1733948700000|2024-12-11 20:25:00|111554.3|111504.3|111543.2|111493.2|111555|111505|111541.4|111491.4|46
1733948710000|2024-12-11 20:25:10|111542.4|111492.4|111539.8|111489.8|111544.7|111494.7|111537.1|111487.1|45
1733948720000|2024-12-11 20:25:20|111539.4|111489.4|111538.7|111488.7|111545.9|111495.9|111536.3|111486.3|37
1733948730000|2024-12-11 20:25:30|111538.2|111488.2|111538.8|111488.8|111542.4|111492.4|111535.4|111485.4|23
1733948740000|2024-12-11 20:25:40|111539.8|111489.8|111538.9|111488.9|111543.1|111493.1|111536.5|111486.5|39
1733948750000|2024-12-11 20:25:50|111539.7|111489.7|111538.3|111488.3|111540.8|111490.8|111536.1|111486.1|44
1733948760000|2024-12-11 20:26:00|111536.4|111486.4|111546.6|111496.6|111549.9|111508.2|111525|111484.8|50
1733948770000|2024-12-11 20:26:10|111545.3|111495.3|111540.9|111490.9|111546.8|111496.8|111540.9|111490.9|53
1733948780000|2024-12-11 20:26:20|111541.1|111491.1|111541.9|111491.9|111547.4|111497.4|111540.7|111490.7|50
1733948790000|2024-12-11 20:26:30|111541.7|111491.7|111544.8|111494.8|111547.1|111497.1|111538.3|111488.3|27
1733948800000|2024-12-11 20:26:40|111544.7|111494.7|111544.2|111494.2|111546.8|111496.8|111539.9|111489.9|30
1733948810000|2024-12-11 20:26:50|111543.8|111493.8|111547.1|111497.1|111547.1|111497.1|111543|111493|14
1733948820000|2024-12-11 20:27:00|111547.6|111497.6|111546.9|111496.9|111548.4|111498.4|111544.8|111494.8|46
1733948830000|2024-12-11 20:27:10|111545.3|111495.3|111539.4|111489.4|111546.8|111496.8|111539.4|111489.4|44
1733948840000|2024-12-11 20:27:20|111540.7|111490.7|111539.1|111489.1|111540.8|111490.8|111539.1|111489.1|4
1733948850000|2024-12-11 20:27:30|111540.8|111490.8|111546.8|111496.8|111549.1|111499.1|111538.9|111488.9|32
1733948860000|2024-12-11 20:27:40|111547.3|111497.3|111547.8|111497.8|111551.1|111501.1|111545.4|111495.4|44
1733948870000|2024-12-11 20:27:50|111548|111498|111547.5|111497.5|111551.1|111501.1|111546.6|111496.6|36
1733948880000|2024-12-11 20:28:00|111546.8|111496.8|111548.9|111498.9|111550|111500|111546.4|111496.4|31
1733948890000|2024-12-11 20:28:10|111549.9|111499.9|111554.6|111504.6|111554.6|111504.6|111548|111498|28
1733948900000|2024-12-11 20:28:20|111552.4|111502.4|111546.7|111521.7|111554|111522.2|111541.7|111499|33
1733948910000|2024-12-11 20:28:30|111546.3|111521.3|111546.2|111521.2|111546.3|111521.3|111544.4|111519.4|6
1733948920000|2024-12-11 20:28:40|111543.7|111518.7|111542.7|111517.7|111545.3|111520.3|111541.2|111516.2|13
1733948930000|2024-12-11 20:28:50|111543.3|111518.3|111546.7|111521.7|111546.8|111521.8|111543.3|111518.3|7
1733948940000|2024-12-11 20:29:00|111546.5|111521.5|111546.9|111521.9|111548.2|111523.2|111546.5|111521.5|5
1733948950000|2024-12-11 20:29:10|111546.6|111521.6|111558.7|111533.7|111561.3|111536.3|111546.3|111521.3|18
1733948960000|2024-12-11 20:29:20|111557.1|111532.1|111572.3|111522.3|111578.3|111539.9|111557.1|111520.8|40
1733948970000|2024-12-11 20:29:30|111570.8|111520.8|111555.3|111530.3|111570.8|111532.3|111553.2|111515.8|16
1733948980000|2024-12-11 20:29:40|111555.6|111530.6|111568.1|111518.1|111572.8|111530.8|111554.6|111514.6|25
1733948990000|2024-12-11 20:29:50|111567.1|111517.1|111563.9|111513.9|111569.5|111519.5|111558.3|111508.3|27
1733949000000|2024-12-11 20:30:00|111564.1|111514.1|111532|111482|111564.1|111514.1|111528.8|111478.8|33
1733949010000|2024-12-11 20:30:10|111531.4|111481.4|111523.8|111498.8|111538|111498.8|111521.6|111481.4|13
1733949020000|2024-12-11 20:30:20|111523.7|111498.7|111524.2|111499.2|111524.2|111499.2|111522.1|111497.1|8
1733949030000|2024-12-11 20:30:30|111522.1|111497.1|111520.9|111495.9|111523.7|111498.7|111518.4|111493.4|18
1733949040000|2024-12-11 20:30:40|111519.4|111494.4|111526.9|111501.9|111531.5|111506.5|111519.4|111494.4|25
1733949050000|2024-12-11 20:30:50|111527.4|111502.4|111524|111499|111529.1|111504.1|111523.3|111498.3|19
1733949060000|2024-12-11 20:31:00|111523.7|111498.7|111525.2|111500.2|111526.1|111501.1|111520.9|111495.9|22
1733949070000|2024-12-11 20:31:10|111526.4|111501.4|111531.3|111506.3|111533.8|111508.8|111525.4|111500.4|22
1733949080000|2024-12-11 20:31:20|111530.3|111505.3|111536.1|111511.1|111536.1|111511.1|111526|111501|25
1733949090000|2024-12-11 20:31:30|111535.7|111510.7|111529.5|111504.5|111536.4|111511.4|111527.5|111502.5|17
1733949100000|2024-12-11 20:31:40|111530.5|111505.5|111523.6|111498.6|111530.6|111505.6|111520.9|111495.9|20
1733949110000|2024-12-11 20:31:50|111523.1|111498.1|111522.3|111497.3|111523.5|111498.5|111520.1|111495.1|14
1733949120000|2024-12-11 20:32:00|111523|111498|111523.7|111498.7|111524.5|111499.5|111521.5|111496.5|12
1733949130000|2024-12-11 20:32:10|111524.5|111499.5|111532.9|111507.9|111535.6|111510.6|111523.6|111498.6|22
1733949140000|2024-12-11 20:32:20|111532.8|111507.8|111540.4|111515.4|111542.8|111517.8|111532.7|111507.7|11
1733949150000|2024-12-11 20:32:30|111539.8|111514.8|111542.4|111517.4|111543.6|111518.6|111539.2|111514.2|9
1733949160000|2024-12-11 20:32:40|111542.5|111517.5|111543.4|111518.4|111543.4|111518.4|111539.4|111514.4|12
1733949170000|2024-12-11 20:32:50|111543|111518|111540.8|111515.8|111543|111518|111535.8|111510.8|19
1733949180000|2024-12-11 20:33:00|111541.5|111516.5|111559.1|111509.1|111559.1|111516.6|111538.5|111498.1|21
1733949190000|2024-12-11 20:33:10|111558.6|111508.6|111559.5|111509.5|111562.8|111512.8|111558.5|111508.5|27
1733949200000|2024-12-11 20:33:20|111558.2|111508.2|111557|111507|111559.9|111509.9|111550.9|111500.9|35
1733949210000|2024-12-11 20:33:30|111557.7|111507.7|111555.1|111505.1|111557.7|111507.7|111553.9|111503.9|11
1733949220000|2024-12-11 20:33:40|111555.2|111505.2|111559.4|111509.4|111561.5|111511.5|111555.2|111505.2|28
1733949230000|2024-12-11 20:33:50|111559.9|111509.9|111559.6|111509.6|111560.8|111510.8|111559.2|111509.2|7
1733949240000|2024-12-11 20:34:00|111559.7|111509.7|111561.4|111511.4|111562.2|111512.2|111557.4|111507.4|27
1733949250000|2024-12-11 20:34:10|111560.9|111510.9|111560.7|111510.7|111562.3|111512.3|111559.9|111509.9|21
1733949260000|2024-12-11 20:34:20|111560.8|111510.8|111558|111508|111561.9|111511.9|111554.5|111504.5|26
1733949270000|2024-12-11 20:34:30|111556.7|111506.7|111557.9|111507.9|111560.4|111510.4|111555.7|111505.7|27
1733949280000|2024-12-11 20:34:40|111558.1|111508.1|111568.5|111518.5|111568.5|111518.5|111555.9|111505.9|20
1733949290000|2024-12-11 20:34:50|111569.2|111519.2|111568.6|111518.6|111570.2|111520.2|111568.4|111518.4|9
1733949300000|2024-12-11 20:35:00|111565.2|111515.2|111570.7|111520.7|111575.7|111525.7|111565.2|111515.2|35
1733949310000|2024-12-11 20:35:10|111571.4|111521.4|111578.2|111528.2|111579.9|111529.9|111571.4|111521.4|34
1733949320000|2024-12-11 20:35:20|111576.9|111526.9|111567.4|111517.4|111579.1|111529.1|111566.1|111516.1|32
1733949330000|2024-12-11 20:35:30|111566.2|111516.2|111562.1|111512.1|111566.2|111516.2|111560.3|111510.3|13
1733949340000|2024-12-11 20:35:40|111562.2|111512.2|111559.5|111509.5|111564.7|111514.7|111557|111507|25
1733949350000|2024-12-11 20:35:50|111559.2|111509.2|111550.9|111500.9|111560.6|111510.6|111546.8|111496.8|27
1733949360000|2024-12-11 20:36:00|111553.2|111503.2|111550.6|111500.6|111553.2|111503.2|111546.4|111496.4|10
1733949370000|2024-12-11 20:36:10|111550.4|111500.4|111553.3|111503.3|111558.3|111508.3|111545.5|111495.5|23
1733949380000|2024-12-11 20:36:20|111553.7|111503.7|111552.3|111502.3|111554|111504|111549.1|111499.1|11
1733949390000|2024-12-11 20:36:30|111552.5|111502.5|111545.8|111495.8|111552.5|111502.5|111541.6|111491.6|30
1733949400000|2024-12-11 20:36:40|111544.5|111494.5|111551.5|111501.5|111551.7|111515.4|111538.9|111494.5|14
1733949410000|2024-12-11 20:36:50|111550|111500|111543.7|111493.7|111551|111501|111534.7|111484.7|22
1733949420000|2024-12-11 20:37:00|111544.4|111494.4|111537.5|111487.5|111544.4|111494.4|111536.8|111486.8|8
1733949430000|2024-12-11 20:37:10|111538|111488|111536.9|111486.9|111542|111492|111535.6|111485.6|20
1733949440000|2024-12-11 20:37:20|111536.7|111486.7|111534.7|111484.7|111536.7|111486.7|111534.7|111484.7|7
1733949450000|2024-12-11 20:37:30|111535.7|111485.7|111535|111485|111535.8|111485.8|111534.3|111484.3|6
1733949460000|2024-12-11 20:37:40|111522.6|111497.6|111523.5|111498.5|111523.9|111498.9|111518.3|111493.3|25
1733949470000|2024-12-11 20:37:50|111525.7|111500.7|111524.8|111499.8|111534.2|111500.7|111520.9|111483.6|10
1733949480000|2024-12-11 20:38:00|111525.9|111500.9|111537.8|111512.8|111555.2|111514.6|111525.5|111493.8|33
1733949490000|2024-12-11 20:38:10|111540.4|111515.4|111556.2|111506.2|111561.7|111515.4|111536.8|111501.4|18
1733949500000|2024-12-11 20:38:20|111557.8|111507.8|111561.2|111511.2|111562.5|111512.5|111556.8|111506.8|11
1733949510000|2024-12-11 20:38:30|111559.6|111509.6|111558.6|111508.6|111560.6|111510.6|111555.6|111505.6|20
1733949520000|2024-12-11 20:38:40|111560.3|111510.3|111559.4|111509.4|111560.3|111510.3|111557.8|111507.8|11
1733949530000|2024-12-11 20:38:50|111560.8|111510.8|111563|111513|111563|111513|111560.8|111510.8|6
1733949540000|2024-12-11 20:39:00|111562.3|111512.3|111560.2|111510.2|111562.5|111512.5|111560.2|111510.2|7
1733949550000|2024-12-11 20:39:10|111560.8|111510.8|111560.4|111510.4|111561|111511|111559.1|111509.1|9
1733949560000|2024-12-11 20:39:20|111559.1|111509.1|111561.3|111511.3|111563.1|111513.1|111557.7|111507.7|50
1733949570000|2024-12-11 20:39:30|111560.7|111510.7|111559.3|111509.3|111562.1|111512.1|111559.3|111509.3|18
1733949580000|2024-12-11 20:39:40|111557.3|111507.3|111559.1|111509.1|111559.2|111509.2|111557.3|111507.3|4
1733949590000|2024-12-11 20:39:50|111560.6|111510.6|111559.3|111509.3|111560.8|111510.8|111559.3|111509.3|7
1733949600000|2024-12-11 20:40:00|111560.3|111510.3|111558.5|111508.5|111561.3|111511.3|111557.7|111507.7|8
1733949610000|2024-12-11 20:40:10|111560.8|111510.8|111552.8|111502.8|111560.8|111510.8|111552.8|111502.8|15
1733949620000|2024-12-11 20:40:20|111551.8|111501.8|111551.1|111501.1|111551.8|111501.8|111550.6|111500.6|8
1733949630000|2024-12-11 20:40:30|111549.5|111499.5|111565.4|111515.4|111566.4|111516.4|111549.5|111499.5|26
1733949640000|2024-12-11 20:40:40|111566.8|111516.8|111566.3|111516.3|111567.8|111517.8|111565|111515|10
1733949650000|2024-12-11 20:40:50|111567|111517|111556.1|111506.1|111567.3|111517.3|111556.1|111506.1|7
1733949660000|2024-12-11 20:41:00|111557.6|111507.6|111555|111505|111559.7|111509.7|111553.2|111503.2|21
1733949670000|2024-12-11 20:41:10|111553.6|111503.6|111552|111502|111554|111504|111550.5|111500.5|15
1733949680000|2024-12-11 20:41:20|111551.4|111501.4|111563.1|111513.1|111563.8|111513.8|111551|111501|32
1733949690000|2024-12-11 20:41:30|111564.1|111514.1|111558.7|111508.7|111566.4|111516.4|111558.7|111508.7|11
1733949700000|2024-12-11 20:41:40|111557.1|111507.1|111557.9|111507.9|111558.3|111508.3|111550.8|111500.8|18
1733949710000|2024-12-11 20:41:50|111558.8|111508.8|111550|111500|111560.7|111510.7|111548.5|111498.5|18
1733949720000|2024-12-11 20:42:00|111551.5|111501.5|111549.3|111499.3|111551.8|111501.8|111546.8|111496.8|22
1733949730000|2024-12-11 20:42:10|111549.2|111499.2|111550.2|111500.2|111550.6|111500.6|111546.8|111496.8|14
1733949740000|2024-12-11 20:42:20|111550.5|111500.5|111543|111493|111552|111502|111542.3|111492.3|24
1733949750000|2024-12-11 20:42:30|111542.6|111492.6|111542.1|111492.1|111542.7|111492.7|111541.1|111491.1|7
1733949760000|2024-12-11 20:42:40|111542.4|111492.4|111547.1|111497.1|111547.7|111497.7|111542.4|111492.4|11
1733949770000|2024-12-11 20:42:50|111547.2|111497.2|111539.7|111489.7|111547.2|111497.2|111537.7|111487.7|13
1733949780000|2024-12-11 20:43:00|111540.4|111490.4|111538.5|111488.5|111540.4|111490.4|111536.8|111486.8|10
1733949790000|2024-12-11 20:43:10|111538.8|111488.8|111553.9|111503.9|111555.3|111505.3|111533.7|111483.7|22
1733949800000|2024-12-11 20:43:20|111555.3|111505.3|111570.4|111520.4|111575.9|111525.9|111551.5|111501.5|37
1733949810000|2024-12-11 20:43:30|111569.4|111519.4|111569|111519|111572|111522|111567.5|111517.5|15
1733949820000|2024-12-11 20:43:40|111569.5|111519.5|111568.8|111518.8|111570.3|111520.3|111568.8|111518.8|7
1733949830000|2024-12-11 20:43:50|111570.2|111520.2|111567.1|111517.1|111570.2|111520.2|111566.3|111516.3|11
1733949840000|2024-12-11 20:44:00|111565.7|111515.7|111570.4|111520.4|111570.4|111520.4|111565.3|111515.3|21
1733949850000|2024-12-11 20:44:10|111569|111519|111567.4|111517.4|111571.4|111521.4|111565.4|111515.4|33
1733949860000|2024-12-11 20:44:20|111565.7|111515.7|111565.6|111515.6|111568.4|111518.4|111563.5|111513.5|23
1733949870000|2024-12-11 20:44:30|111563.8|111513.8|111564.9|111514.9|111566.4|111516.4|111560.7|111510.7|17
1733949880000|2024-12-11 20:44:40|111566.3|111516.3|111565.5|111515.5|111566.3|111516.3|111564|111514|11
1733949890000|2024-12-11 20:44:50|111563.9|111513.9|111566.3|111516.3|111567.7|111517.7|111563.5|111513.5|15
1733949900000|2024-12-11 20:45:00|111567.9|111517.9|111563|111513|111568|111518|111562.6|111512.6|18
1733949910000|2024-12-11 20:45:10|111562.8|111512.8|111566.3|111516.3|111566.5|111516.5|111561.2|111511.2|18
1733949920000|2024-12-11 20:45:20|111568.6|111518.6|111575.6|111525.6|111575.6|111525.6|111564|111514|34
1733949930000|2024-12-11 20:45:30|111576.3|111526.3|111572.8|111522.8|111579|111529|111571.4|111521.4|17
1733949940000|2024-12-11 20:45:40|111574|111524|111565.2|111515.2|111574|111524|111565.2|111515.2|15
1733949950000|2024-12-11 20:45:50|111563.8|111513.8|111563.6|111513.6|111566.9|111516.9|111562.4|111512.4|9
1733949960000|2024-12-11 20:46:00|111563.1|111513.1|111566.8|111516.8|111568.6|111518.6|111562.8|111512.8|18
1733949970000|2024-12-11 20:46:10|111566.9|111516.9|111563.8|111513.8|111566.9|111516.9|111563.8|111513.8|5
1733949980000|2024-12-11 20:46:20|111564|111514|111561.7|111511.7|111565.4|111515.4|111560.4|111510.4|8
1733949990000|2024-12-11 20:46:30|111561.2|111511.2|111560.5|111510.5|111563.2|111513.2|111559.6|111509.6|13
1733950000000|2024-12-11 20:46:40|111560.6|111510.6|111561.9|111511.9|111562.5|111512.5|111560.5|111510.5|7
1733950010000|2024-12-11 20:46:50|111556.5|111506.5|111552.4|111502.4|111556.8|111506.8|111552.2|111502.2|19
1733950020000|2024-12-11 20:47:00|111552.7|111502.7|111551.3|111501.3|111553.1|111503.1|111550.5|111500.5|9
1733950030000|2024-12-11 20:47:10|111551.9|111501.9|111549.5|111499.5|111551.9|111501.9|111549.5|111499.5|5
1733950040000|2024-12-11 20:47:20|111550.2|111500.2|111552.3|111502.3|111560.5|111510.5|111550.2|111500.2|16
1733950050000|2024-12-11 20:47:30|111551.5|111501.5|111549.4|111499.4|111553.9|111503.9|111548|111498|19
1733950060000|2024-12-11 20:47:40|111550.1|111500.1|111547.4|111497.4|111551.4|111501.4|111545.2|111495.2|18
1733950070000|2024-12-11 20:47:50|111547.1|111497.1|111544.1|111494.1|111547.4|111497.4|111544.1|111494.1|22
1733950080000|2024-12-11 20:48:00|111543.1|111493.1|111538.9|111488.9|111544.1|111494.1|111537.2|111487.2|9
1733950090000|2024-12-11 20:48:10|111537.6|111487.6|111539.3|111489.3|111540.7|111490.7|111535.8|111485.8|17
1733950100000|2024-12-11 20:48:20|111537.6|111487.6|111535.6|111485.6|111539.5|111489.5|111533.9|111483.9|12
1733950110000|2024-12-11 20:48:30|111534.3|111484.3|111539.4|111489.4|111539.7|111489.7|111534.3|111484.3|6
1733950120000|2024-12-11 20:48:40|111539.3|111489.3|111540.1|111490.1|111540.3|111490.3|111539.2|111489.2|5
1733950130000|2024-12-11 20:48:50|111540|111490|111540.1|111490.1|111540.1|111490.1|111540|111490|2
1733950140000|2024-12-11 20:49:00|111540.2|111490.2|111541.2|111491.2|111541.3|111491.3|111540.2|111490.2|3
1733950150000|2024-12-11 20:49:10|111541.3|111491.3|111546.2|111496.2|111549.4|111499.4|111541.3|111491.3|19
1733950160000|2024-12-11 20:49:20|111547.8|111497.8|111551|111501|111553.8|111503.8|111546.3|111496.3|27
1733950170000|2024-12-11 20:49:30|111551.6|111501.6|111552.1|111502.1|111552.6|111502.6|111551.6|111501.6|3
1733950180000|2024-12-11 20:49:40|111550.7|111500.7|111552.4|111502.4|111553.8|111503.8|111549.6|111499.6|7
1733950190000|2024-12-11 20:49:50|111552.5|111502.5|111548.9|111498.9|111552.5|111502.5|111546.9|111496.9|11
1733950200000|2024-12-11 20:50:00|111548.6|111498.6|111537|111487|111548.9|111498.9|111532.1|111482.1|18
1733950210000|2024-12-11 20:50:10|111537.7|111487.7|111540.1|111490.1|111540.1|111490.1|111537.2|111487.2|7
1733950220000|2024-12-11 20:50:20|111540.5|111490.5|111541.4|111491.4|111541.7|111491.7|111540.5|111490.5|4
1733950230000|2024-12-11 20:50:30|111538.2|111488.2|111538.2|111488.2|111540.1|111490.1|111533.9|111483.9|31
1733950240000|2024-12-11 20:50:40|111535.4|111485.4|111539.5|111489.5|111542.9|111492.9|111534.8|111484.8|30
1733950250000|2024-12-11 20:50:50|111540.5|111490.5|111543.5|111493.5|111543.5|111493.5|111537|111487|36
1733950260000|2024-12-11 20:51:00|111544.7|111494.7|111554.6|111504.6|111555.6|111505.6|111542.3|111492.3|25
1733950270000|2024-12-11 20:51:10|111554.7|111504.7|111554.5|111504.5|111555.8|111505.8|111553.2|111503.2|10
1733950280000|2024-12-11 20:51:20|111552.1|111502.1|111567.4|111517.4|111568.4|111524.2|111549.2|111501.7|20
1733950290000|2024-12-11 20:51:30|111567.9|111517.9|111568|111518|111568.8|111518.8|111566.2|111516.2|9
1733950300000|2024-12-11 20:51:40|111567.6|111517.6|111564.4|111514.4|111568.1|111518.1|111563.1|111513.1|13
1733950310000|2024-12-11 20:51:50|111565.7|111515.7|111566.4|111516.4|111567.6|111517.6|111565|111515|11
1733950320000|2024-12-11 20:52:00|111567.3|111517.3|111566.1|111516.1|111567.3|111517.3|111564|111514|10
1733950330000|2024-12-11 20:52:10|111566.3|111516.3|111566.3|111516.3|111566.4|111516.4|111566.3|111516.3|3
1733950340000|2024-12-11 20:52:20|111564.5|111514.5|111565|111515|111566.4|111516.4|111564.1|111514.1|10
1733950350000|2024-12-11 20:52:30|111566.4|111516.4|111566.1|111516.1|111570.6|111520.6|111563.2|111513.2|29
1733950360000|2024-12-11 20:52:40|111567.5|111517.5|111569.5|111519.5|111570.8|111520.8|111567.5|111517.5|11
1733950370000|2024-12-11 20:52:50|111569.3|111519.3|111562.7|111512.7|111572.7|111522.7|111558|111508|36
1733950380000|2024-12-11 20:53:00|111563.8|111513.8|111560|111510|111563.8|111513.8|111557.9|111507.9|29
1733950390000|2024-12-11 20:53:10|111560.4|111510.4|111557.5|111507.5|111560.4|111510.4|111556.1|111506.1|12
1733950400000|2024-12-11 20:53:20|111558.2|111508.2|111562.4|111512.4|111562.4|111512.4|111557.9|111507.9|11
1733950410000|2024-12-11 20:53:30|111562.7|111512.7|111570.8|111520.8|111572.1|111522.1|111562.5|111512.5|15
1733950420000|2024-12-11 20:53:40|111570|111520|111570.8|111520.8|111570.8|111520.8|111570|111520|3
1733950430000|2024-12-11 20:53:50|111571|111521|111570.8|111520.8|111571|111521|111570.8|111520.8|2
1733950440000|2024-12-11 20:54:00|111570.5|111520.5|111569.3|111519.3|111570.5|111520.5|111568.1|111518.1|6
1733950450000|2024-12-11 20:54:10|111569.2|111519.2|111565.8|111515.8|111569.2|111519.2|111564.4|111514.4|12
1733950460000|2024-12-11 20:54:20|111567.1|111517.1|111568|111518|111568|111518|111567.1|111517.1|4
1733950470000|2024-12-11 20:54:30|111568.7|111518.7|111576.7|111526.7|111577.5|111527.5|111568.7|111518.7|16
1733950480000|2024-12-11 20:54:40|111578.9|111528.9|111578.7|111528.7|111583.8|111533.8|111576|111526|16
1733950490000|2024-12-11 20:54:50|111580.1|111530.1|111578.1|111528.1|111580.1|111530.1|111574.6|111524.6|20
1733950500000|2024-12-11 20:55:00|111578.7|111528.7|111578.2|111528.2|111583.9|111533.9|111577.2|111527.2|15
1733950510000|2024-12-11 20:55:10|111577.9|111527.9|111576.2|111526.2|111581.8|111531.8|111572.3|111522.3|20
1733950520000|2024-12-11 20:55:20|111576.1|111526.1|111567|111517|111584.4|111534.4|111565.3|111515.3|37
1733950530000|2024-12-11 20:55:30|111567.9|111517.9|111570.7|111520.7|111578.3|111528.3|111565.5|111515.5|26
1733950540000|2024-12-11 20:55:40|111571.1|111521.1|111555.2|111505.2|111571.1|111521.1|111555.2|111505.2|21
1733950550000|2024-12-11 20:55:50|111556.2|111506.2|111540|111490|111557.7|111507.7|111540|111490|50
1733950560000|2024-12-11 20:56:00|111538|111488|111538|111488|111538|111488|111533.8|111483.8|21
1733950570000|2024-12-11 20:56:10|111537.7|111487.7|111527.6|111477.6|111540.3|111490.3|111527.3|111477.3|46
1733950580000|2024-12-11 20:56:20|111527.1|111477.1|111533.7|111483.7|111534.5|111484.5|111527.1|111477.1|32
1733950590000|2024-12-11 20:56:30|111533.9|111483.9|111533.6|111483.6|111536.1|111486.1|111532.8|111482.8|16
1733950600000|2024-12-11 20:56:40|111534.3|111484.3|111550.6|111500.6|111553.1|111503.1|111534.1|111484.1|24
1733950610000|2024-12-11 20:56:50|111549.6|111499.6|111550|111500|111550|111500|111545|111495|25
1733950620000|2024-12-11 20:57:00|111549.1|111499.1|111550.3|111500.3|111551.4|111501.4|111549|111499|20
1733950630000|2024-12-11 20:57:10|111548.9|111498.9|111546.3|111496.3|111548.9|111498.9|111537.3|111487.3|22
1733950640000|2024-12-11 20:57:20|111546.2|111496.2|111541.6|111491.6|111546.5|111496.5|111538|111488|16
1733950650000|2024-12-11 20:57:30|111543|111493|111530.1|111480.1|111543|111493|111530.1|111480.1|19
1733950660000|2024-12-11 20:57:40|111526.6|111476.6|111515|111465|111527.4|111477.4|111513.7|111463.7|20
1733950670000|2024-12-11 20:57:50|111515.7|111465.7|111517.7|111467.7|111519.8|111469.8|111514.6|111464.6|19
1733950680000|2024-12-11 20:58:00|111514.7|111464.7|111506.5|111456.5|111514.7|111464.7|111504.7|111454.7|20
1733950690000|2024-12-11 20:58:10|111505|111455|111506.6|111456.6|111513.2|111463.2|111505|111455|23
1733950700000|2024-12-11 20:58:20|111506.1|111456.1|111505.3|111455.3|111510.9|111460.9|111504.9|111454.9|11
1733950710000|2024-12-11 20:58:30|111505.1|111455.1|111506.2|111456.2|111511|111461|111504.9|111454.9|22
1733950720000|2024-12-11 20:58:40|111505.3|111455.3|111501|111451|111509|111459|111500.1|111450.1|26
1733950730000|2024-12-11 20:58:50|111501.7|111451.7|111489|111464|111503|111473.5|111489|111451.7|14
1733950740000|2024-12-11 20:59:00|111490.5|111465.5|111518.6|111468.6|111518.6|111468.6|111490.5|111448|22
1733950750000|2024-12-11 20:59:10|111518.3|111468.3|111522.4|111472.4|111525.5|111475.5|111516.3|111466.3|13
1733950760000|2024-12-11 20:59:20|111522.7|111472.7|111521.9|111471.9|111524.6|111474.6|111520.6|111470.6|12
1733950770000|2024-12-11 20:59:30|111523.5|111473.5|111528|111478|111528|111478|111523.5|111473.5|15
1733950780000|2024-12-11 20:59:40|111527.6|111477.6|111522.8|111472.8|111527.6|111477.6|111520.1|111470.1|36
1733950790000|2024-12-11 20:59:50|111522.3|111472.3|111526.3|111476.3|111526.6|111476.6|111519.3|111469.3|17
1733950800000|2024-12-11 21:00:00|111528.8|111478.8|111518.5|111468.5|111534.4|111484.8|111508.1|111468.5|29
1733950810000|2024-12-11 21:00:10|111519.3|111469.3|111516.5|111466.5|111519.3|111469.3|111515.6|111465.6|8
1733950820000|2024-12-11 21:00:20|111514.2|111464.2|111516.4|111466.4|111516.4|111466.4|111514.2|111464.2|4
1733950830000|2024-12-11 21:00:30|111516.3|111466.3|111516.5|111466.5|111517.9|111467.9|111512.6|111462.6|9
1733950840000|2024-12-11 21:00:40|111515.7|111465.7|111510.9|111460.9|111515.7|111465.7|111509.4|111459.4|28
1733950850000|2024-12-11 21:00:50|111511.6|111461.6|111513.2|111463.2|111514.2|111464.2|111510.2|111460.2|18
1733950860000|2024-12-11 21:01:00|111513.1|111463.1|111510.4|111460.4|111516.4|111466.4|111506.9|111456.9|38
1733950870000|2024-12-11 21:01:10|111508.9|111458.9|111508.3|111458.3|111511.3|111461.3|111506.8|111456.8|12
1733950880000|2024-12-11 21:01:20|111509.3|111459.3|111509.1|111459.1|111509.8|111459.8|111506.5|111456.5|11
1733950890000|2024-12-11 21:01:30|111509.3|111459.3|111510.8|111460.8|111510.8|111460.8|111507.8|111457.8|5
1733950900000|2024-12-11 21:01:40|111509.8|111459.8|111511.8|111461.8|111513.1|111463.1|111507.3|111457.3|10
1733950910000|2024-12-11 21:01:50|111511|111461|111505.9|111455.9|111511.2|111461.2|111502.7|111452.7|31
1733950920000|2024-12-11 21:02:00|111503.9|111453.9|111504.5|111454.5|111506.4|111456.4|111502.4|111452.4|21
1733950930000|2024-12-11 21:02:10|111505.4|111455.4|111506.3|111456.3|111507.8|111457.8|111502.5|111452.5|22
1733950940000|2024-12-11 21:02:20|111507.1|111457.1|111504.1|111454.1|111507.8|111457.8|111503.4|111453.4|13
1733950950000|2024-12-11 21:02:30|111506.8|111456.8|111517.2|111467.2|111518.9|111468.9|111504.9|111454.9|27
1733950960000|2024-12-11 21:02:40|111517.9|111467.9|111517.2|111467.2|111522.9|111472.9|111515|111465|13
1733950970000|2024-12-11 21:02:50|111515.7|111465.7|111516.2|111466.2|111516.2|111466.2|111515.7|111465.7|3
1733950980000|2024-12-11 21:03:00|111516.1|111466.1|111511|111461|111516.4|111466.4|111509.4|111459.4|14
1733950990000|2024-12-11 21:03:10|111510.9|111460.9|111506.6|111456.6|111510.9|111460.9|111505.7|111455.7|32
1733951000000|2024-12-11 21:03:20|111504.9|111454.9|111505.2|111455.2|111506.7|111456.7|111504.3|111454.3|12
1733951010000|2024-12-11 21:03:30|111506.2|111456.2|111505.3|111455.3|111507|111457|111502|111452|15
1733951020000|2024-12-11 21:03:40|111505.1|111455.1|111505.8|111455.8|111509|111459|111503.5|111453.5|17
1733951030000|2024-12-11 21:03:50|111507.4|111457.4|111506.7|111456.7|111508.1|111458.1|111505.3|111455.3|17
1733951040000|2024-12-11 21:04:00|111507.1|111457.1|111510.7|111460.7|111512|111462|111505.9|111455.9|24
1733951050000|2024-12-11 21:04:10|111508.9|111458.9|111506.8|111456.8|111512.8|111462.8|111505.8|111455.8|9
1733951060000|2024-12-11 21:04:20|111508.2|111458.2|111498.9|111473.9|111509.1|111473.9|111496.6|111455.4|21
1733951070000|2024-12-11 21:04:30|111500.1|111475.1|111518.4|111468.4|111518.4|111477.9|111499.5|111463|12
1733951080000|2024-12-11 21:04:40|111517|111467|111515.5|111465.5|111518.9|111468.9|111515.3|111465.3|15
1733951090000|2024-12-11 21:04:50|111517.3|111467.3|111519.3|111469.3|111520.4|111470.4|111516.6|111466.6|7
1733951100000|2024-12-11 21:05:00|111517.9|111467.9|111518.7|111468.7|111518.7|111468.7|111517.3|111467.3|4
1733951110000|2024-12-11 21:05:10|111517.3|111467.3|111524.1|111474.1|111524.2|111474.2|111516.9|111466.9|18
1733951120000|2024-12-11 21:05:20|111524.9|111474.9|111523.1|111473.1|111525.9|111475.9|111521.1|111471.1|15
1733951130000|2024-12-11 21:05:30|111524.3|111474.3|111526.4|111476.4|111528.6|111478.6|111522.6|111472.6|16
1733951140000|2024-12-11 21:05:40|111525|111475|111524|111474|111525|111475|111521.9|111471.9|21
1733951150000|2024-12-11 21:05:50|111522.3|111472.3|111528.7|111478.7|111529.1|111479.1|111522.3|111472.3|31
1733951160000|2024-12-11 21:06:00|111527.8|111477.8|111529.8|111479.8|111531.4|111481.4|111527.8|111477.8|17
1733951170000|2024-12-11 21:06:10|111529.2|111479.2|111529|111479|111530.1|111480.1|111525.7|111475.7|11
1733951180000|2024-12-11 21:06:20|111527.7|111477.7|111529.5|111479.5|111529.5|111479.5|111526|111476|13
1733951190000|2024-12-11 21:06:30|111529.4|111479.4|111530.3|111480.3|111532.3|111482.3|111529.3|111479.3|14
1733951200000|2024-12-11 21:06:40|111529.3|111479.3|111525.9|111475.9|111530.8|111480.8|111525.9|111475.9|12
1733951210000|2024-12-11 21:06:50|111524.5|111474.5|111528.3|111478.3|111530|111480|111521.8|111471.8|28
1733951220000|2024-12-11 21:07:00|111526.6|111476.6|111525.5|111475.5|111526.6|111476.6|111524.7|111474.7|4
1733951230000|2024-12-11 21:07:10|111525.6|111475.6|111516.2|111466.2|111525.6|111475.6|111516.2|111466.2|8
1733951240000|2024-12-11 21:07:20|111517.6|111467.6|111513.5|111463.5|111517.8|111467.8|111511.1|111461.1|15
1733951250000|2024-12-11 21:07:30|111515.4|111465.4|111516.9|111466.9|111518|111468|111515.4|111465.4|6
1733951260000|2024-12-11 21:07:40|111516.8|111466.8|111521.5|111471.5|111525.6|111475.6|111516.8|111466.8|10
1733951270000|2024-12-11 21:07:50|111521.4|111471.4|111514.7|111464.7|111521.5|111471.5|111513.8|111463.8|7
1733951280000|2024-12-11 21:08:00|111514.9|111464.9|111514.9|111464.9|111514.9|111464.9|111514.9|111464.9|1
1733951290000|2024-12-11 21:08:10|111515|111465|111515|111465|111515|111465|111515|111465|1
1733951300000|2024-12-11 21:08:20|111520.8|111470.8|111522.9|111472.9|111522.9|111472.9|111520.8|111470.8|4
1733951310000|2024-12-11 21:08:30|111523.5|111473.5|111521.7|111471.7|111523.5|111473.5|111521.7|111471.7|5
1733951320000|2024-12-11 21:08:40|111521.6|111471.6|111521.5|111471.5|111521.6|111471.6|111521.5|111471.5|2
1733951330000|2024-12-11 21:08:50|111521.4|111471.4|111516.1|111466.1|111521.4|111471.4|111516.1|111466.1|8
1733951340000|2024-12-11 21:09:00|111519.8|111469.8|111521.5|111471.5|111523.2|111473.2|111519.8|111469.8|8
1733951350000|2024-12-11 21:09:10|111523.1|111473.1|111529.6|111479.6|111530.4|111480.4|111521.5|111471.5|9
1733951360000|2024-12-11 21:09:20|111529|111479|111526.4|111476.4|111529|111479|111526.4|111476.4|5
1733951370000|2024-12-11 21:09:30|111527.2|111477.2|111528.2|111478.2|111528.7|111478.7|111527.2|111477.2|6
1733951380000|2024-12-11 21:09:40|111529.7|111479.7|111567.7|111517.7|111571.6|111521.6|111529.7|111479.7|41
1733951390000|2024-12-11 21:09:50|111568.7|111518.7|111562.2|111512.2|111572.8|111522.8|111560.6|111510.6|61
1733951400000|2024-12-11 21:10:00|111565.8|111515.8|111564.7|111514.7|111569.3|111519.3|111562.1|111512.1|61
1733951410000|2024-12-11 21:10:10|111566.9|111516.9|111565|111515|111568.5|111518.5|111563.3|111513.3|42
1733951420000|2024-12-11 21:10:20|111563.7|111513.7|111551.2|111501.2|111565.2|111515.2|111550.2|111500.2|36
1733951430000|2024-12-11 21:10:30|111550|111500|111546.6|111496.6|111550|111500|111544.1|111494.1|28
1733951440000|2024-12-11 21:10:40|111547.6|111497.6|111543|111493|111547.7|111497.7|111543|111493|8
1733951450000|2024-12-11 21:10:50|111542.9|111492.9|111552.7|111502.7|111552.7|111502.7|111542.8|111492.8|5
1733951460000|2024-12-11 21:11:00|111544.9|111494.9|111555.3|111505.3|111555.3|111505.3|111544.9|111494.9|20
1733951470000|2024-12-11 21:11:10|111555.4|111505.4|111549.8|111499.8|111555.4|111505.4|111547.3|111497.3|25
1733951480000|2024-12-11 21:11:20|111551.6|111501.6|111552|111502|111555.2|111505.2|111549.1|111499.1|25
1733951490000|2024-12-11 21:11:30|111554|111504|111551.2|111501.2|111555.9|111505.9|111551.2|111501.2|11
1733951500000|2024-12-11 21:11:40|111551.6|111501.6|111549.6|111499.6|111551.6|111501.6|111547.6|111497.6|13
1733951510000|2024-12-11 21:11:50|111551.4|111501.4|111546.1|111496.1|111551.4|111501.4|111545.5|111495.5|12
1733951520000|2024-12-11 21:12:00|111546.6|111496.6|111551.1|111501.1|111552.1|111502.1|111546.6|111496.6|12
1733951530000|2024-12-11 21:12:10|111551.3|111501.3|111550.1|111500.1|111551.5|111501.5|111550.1|111500.1|3
1733951540000|2024-12-11 21:12:20|111548.2|111498.2|111547.5|111497.5|111549.4|111499.4|111545|111495|11
1733951550000|2024-12-11 21:12:30|111545.2|111495.2|111547.8|111497.8|111547.8|111497.8|111543.3|111493.3|9
1733951560000|2024-12-11 21:12:40|111546.4|111496.4|111539.4|111489.4|111546.4|111496.4|111537|111487|21
1733951570000|2024-12-11 21:12:50|111541.4|111491.4|111538.7|111488.7|111541.4|111491.4|111538.5|111488.5|9
1733951580000|2024-12-11 21:13:00|111537.3|111487.3|111544.5|111494.5|111545.2|111495.2|111537.2|111487.2|14
1733951590000|2024-12-11 21:13:10|111545.8|111495.8|111547.6|111497.6|111548|111498|111543.4|111493.4|18
1733951600000|2024-12-11 21:13:20|111549.3|111499.3|111542.2|111492.2|111549.4|111499.4|111539.8|111489.8|17
1733951610000|2024-12-11 21:13:30|111543|111493|111545.1|111495.1|111545.5|111495.5|111541.7|111491.7|11
1733951620000|2024-12-11 21:13:40|111545.7|111495.7|111545.3|111495.3|111545.7|111495.7|111543.7|111493.7|9
1733951630000|2024-12-11 21:13:50|111545.4|111495.4|111545.3|111495.3|111545.4|111495.4|111545.3|111495.3|2
1733951640000|2024-12-11 21:14:00|111544.8|111494.8|111545.4|111495.4|111545.7|111495.7|111544.8|111494.8|4
1733951650000|2024-12-11 21:14:10|111545.6|111495.6|111545.2|111495.2|111547.5|111497.5|111545.2|111495.2|6
1733951660000|2024-12-11 21:14:20|111545.6|111495.6|111547.5|111497.5|111547.5|111497.5|111545.3|111495.3|6
1733951670000|2024-12-11 21:14:30|111547.4|111497.4|111547.4|111497.4|111548.7|111498.7|111547.1|111497.1|5
1733951680000|2024-12-11 21:14:40|111547.8|111497.8|111547.7|111497.7|111547.9|111497.9|111547.4|111497.4|4
1733951690000|2024-12-11 21:14:50|111547.9|111497.9|111549.2|111499.2|111549.2|111499.2|111545.9|111495.9|12
1733951700000|2024-12-11 21:15:00|111549.3|111499.3|111549.1|111499.1|111549.3|111499.3|111549.1|111499.1|4
1733951710000|2024-12-11 21:15:10|111548.3|111498.3|111547|111497|111548.3|111498.3|111545.7|111495.7|7
1733951720000|2024-12-11 21:15:20|111547.3|111497.3|111547.1|111497.1|111547.3|111497.3|111547.1|111497.1|2
1733951730000|2024-12-11 21:15:30|111547.2|111497.2|111545.7|111495.7|111547.9|111497.9|111545.6|111495.6|6
1733951740000|2024-12-11 21:15:40|111543.1|111493.1|111546.4|111496.4|111546.8|111496.8|111543|111493|14
1733951750000|2024-12-11 21:15:50|111546.5|111496.5|111547.7|111497.7|111547.7|111497.7|111546.2|111496.2|6
1733951760000|2024-12-11 21:16:00|111547.9|111497.9|111546.7|111496.7|111547.9|111497.9|111546.7|111496.7|4
1733951770000|2024-12-11 21:16:10|111546.2|111496.2|111548.3|111498.3|111548.3|111498.3|111546.2|111496.2|5
1733951780000|2024-12-11 21:16:20|111547.5|111497.5|111547.5|111497.5|111547.5|111497.5|111544|111494|4
1733951790000|2024-12-11 21:16:30|111549.5|111499.5|111547.3|111497.3|111549.5|111499.5|111542.2|111492.2|26
1733951800000|2024-12-11 21:16:40|111545.4|111495.4|111539.9|111489.9|111547|111497|111538.2|111488.2|27
1733951810000|2024-12-11 21:16:50|111541.2|111491.2|111544|111494|111544|111494|111541.2|111491.2|3
1733951820000|2024-12-11 21:17:00|111544.5|111494.5|111544.7|111494.7|111546.5|111496.5|111543.7|111493.7|11
1733951830000|2024-12-11 21:17:10|111543.7|111493.7|111543.4|111493.4|111546.5|111496.5|111540.7|111490.7|14
1733951840000|2024-12-11 21:17:20|111544.2|111494.2|111542.3|111492.3|111544.2|111494.2|111542.2|111492.2|4
1733951850000|2024-12-11 21:17:30|111542.4|111492.4|111542.2|111492.2|111542.4|111492.4|111542.2|111492.2|2
1733951860000|2024-12-11 21:17:40|111542.3|111492.3|111543.7|111493.7|111543.7|111493.7|111542.2|111492.2|3
1733951870000|2024-12-11 21:17:50|111544.4|111494.4|111546.9|111496.9|111546.9|111496.9|111544.4|111494.4|7
1733951880000|2024-12-11 21:18:00|111547.6|111497.6|111546.9|111496.9|111547.6|111497.6|111546.9|111496.9|4
1733951890000|2024-12-11 21:18:10|111545.2|111495.2|111546.5|111496.5|111547|111497|111545.2|111495.2|4
1733951920000|2024-12-11 21:18:40|111547.5|111497.5|111546.2|111496.2|111547.5|111497.5|111541.8|111491.8|5
1733951930000|2024-12-11 21:18:50|111546.7|111496.7|111546.6|111496.6|111548.5|111498.5|111546.2|111496.2|9
1733951940000|2024-12-11 21:19:00|111547.9|111497.9|111549.1|111499.1|111549.1|111499.1|111547.9|111497.9|4
1733951950000|2024-12-11 21:19:10|111549.2|111499.2|111541.9|111491.9|111549.2|111499.2|111537|111487|22
1733951960000|2024-12-11 21:19:20|111543.5|111493.5|111541.5|111491.5|111545.3|111495.3|111540.5|111490.5|22
1733951970000|2024-12-11 21:19:30|111541.6|111491.6|111534|111484|111541.6|111491.6|111532.2|111482.2|27
1733951980000|2024-12-11 21:19:40|111533|111483|111532.3|111482.3|111534.5|111484.5|111530.3|111480.3|16
1733951990000|2024-12-11 21:19:50|111534.2|111484.2|111523.3|111473.3|111534.2|111484.2|111519.1|111469.1|19
1733952000000|2024-12-11 21:20:00|111523.1|111473.1|111518.4|111468.4|111523.1|111473.1|111518.1|111468.1|14
1733952010000|2024-12-11 21:20:10|111518.2|111468.2|111518.1|111468.1|111519.9|111469.9|111517.9|111467.9|12
1733952020000|2024-12-11 21:20:20|111516.7|111466.7|111517.8|111467.8|111519.5|111469.5|111514.8|111464.8|20
1733952030000|2024-12-11 21:20:30|111519.3|111469.3|111516.7|111466.7|111519.3|111469.3|111514.3|111464.3|27
1733952040000|2024-12-11 21:20:40|111514.6|111464.6|111515.9|111465.9|111518.6|111468.6|111513.3|111463.3|21
1733952050000|2024-12-11 21:20:50|111515.8|111465.8|111515.2|111465.2|111517.2|111467.2|111513.6|111463.6|8
1733952060000|2024-12-11 21:21:00|111515.6|111465.6|111513.6|111463.6|111517.2|111467.2|111511.9|111461.9|16
1733952070000|2024-12-11 21:21:10|111513.4|111463.4|111514.3|111464.3|111515.8|111465.8|111513.4|111463.4|5
1733952080000|2024-12-11 21:21:20|111514.2|111464.2|111511.7|111461.7|111514.2|111464.2|111511.7|111461.7|6
1733952090000|2024-12-11 21:21:30|111513|111463|111513.9|111463.9|111513.9|111463.9|111510.9|111460.9|11
1733952100000|2024-12-11 21:21:40|111514.4|111464.4|111514.7|111464.7|111516.4|111466.4|111512.5|111462.5|10
1733952110000|2024-12-11 21:21:50|111516.7|111466.7|111518.7|111468.7|111519.5|111469.5|111516.7|111466.7|8
1733952120000|2024-12-11 21:22:00|111519|111469|111518|111468|111519.3|111469.3|111517.9|111467.9|6
1733952130000|2024-12-11 21:22:10|111519.6|111469.6|111517.5|111467.5|111519.6|111469.6|111515.6|111465.6|9
1733952140000|2024-12-11 21:22:20|111515.2|111465.2|111517.1|111467.1|111517.1|111467.1|111515.2|111465.2|5
1733952150000|2024-12-11 21:22:30|111516.9|111466.9|111519.6|111469.6|111521.5|111471.5|111516.6|111466.6|9
1733952160000|2024-12-11 21:22:40|111519.7|111469.7|111517.7|111467.7|111519.8|111469.8|111517.7|111467.7|5
1733952170000|2024-12-11 21:22:50|111516.2|111466.2|111517.5|111467.5|111517.9|111467.9|111516.2|111466.2|4
1733952180000|2024-12-11 21:23:00|111514.4|111464.4|111518.3|111468.3|111519.4|111469.4|111514.4|111464.4|8
1733952190000|2024-12-11 21:23:10|111518.2|111468.2|111518|111468|111520.3|111470.3|111518|111468|4
1733952200000|2024-12-11 21:23:20|111515.9|111465.9|111516.3|111466.3|111517.5|111467.5|111515.9|111465.9|5
1733952210000|2024-12-11 21:23:30|111516.2|111466.2|111515.9|111465.9|111516.6|111466.6|111514.9|111464.9|7
1733952220000|2024-12-11 21:23:40|111516|111466|111517|111467|111518.9|111468.9|111516|111466|5
1733952230000|2024-12-11 21:23:50|111516.7|111466.7|111516.4|111466.4|111516.7|111466.7|111516.4|111466.4|2
1733952240000|2024-12-11 21:24:00|111516.3|111466.3|111517.4|111467.4|111517.4|111467.4|111515.9|111465.9|4
1733952250000|2024-12-11 21:24:10|111517.3|111467.3|111517.7|111467.7|111518.1|111468.1|111517.3|111467.3|6
1733952260000|2024-12-11 21:24:20|111518.3|111468.3|111517.5|111467.5|111518.3|111468.3|111516|111466|6
1733952270000|2024-12-11 21:24:30|111517.8|111467.8|111518.4|111468.4|111518.4|111468.4|111517.8|111467.8|4
1733952280000|2024-12-11 21:24:40|111518.3|111468.3|111516.1|111466.1|111518.4|111468.4|111516.1|111466.1|4
1733952290000|2024-12-11 21:24:50|111516.6|111466.6|111516.9|111466.9|111516.9|111466.9|111516.3|111466.3|4
1733952300000|2024-12-11 21:25:00|111517|111467|111516.4|111466.4|111517|111467|111516.4|111466.4|2
1733952310000|2024-12-11 21:25:10|111516.1|111466.1|111515.9|111465.9|111516.2|111466.2|111515.9|111465.9|6
1733952320000|2024-12-11 21:25:20|111520.2|111470.2|111520.7|111470.7|111520.7|111470.7|111519.9|111469.9|3
1733952330000|2024-12-11 21:25:30|111520.5|111470.5|111523|111473|111523.6|111473.6|111518.1|111468.1|10
1733952340000|2024-12-11 21:25:40|111521.6|111471.6|111518.2|111468.2|111521.6|111471.6|111517.5|111467.5|8
1733952350000|2024-12-11 21:25:50|111518.5|111468.5|111525|111475|111525|111475|111518.3|111468.3|10
1733952360000|2024-12-11 21:26:00|111526.7|111476.7|111521|111471|111528.8|111478.8|111519.5|111469.5|21
1733952370000|2024-12-11 21:26:10|111521.1|111471.1|111521|111471|111521.1|111471.1|111521|111471|2
1733952380000|2024-12-11 21:26:20|111521.1|111471.1|111521.3|111471.3|111523|111473|111519.7|111469.7|10
1733952390000|2024-12-11 21:26:30|111521.1|111471.1|111521.2|111471.2|111521.2|111471.2|111521.1|111471.1|2
1733952400000|2024-12-11 21:26:40|111521.1|111471.1|111521.1|111471.1|111521.1|111471.1|111521.1|111471.1|1
1733952410000|2024-12-11 21:26:50|111521.3|111471.3|111520.6|111470.6|111523.6|111473.6|111520.6|111470.6|8
1733952420000|2024-12-11 21:27:00|111519.1|111469.1|111519.5|111469.5|111520.6|111470.6|111519.1|111469.1|4
1733952430000|2024-12-11 21:27:10|111519.7|111469.7|111519.7|111469.7|111519.9|111469.9|111519.7|111469.7|4
1733952440000|2024-12-11 21:27:20|111519.9|111469.9|111521.6|111471.6|111521.8|111471.8|111518.4|111468.4|11
1733952450000|2024-12-11 21:27:30|111521.8|111471.8|111522.1|111472.1|111522.1|111472.1|111521.8|111471.8|2
1733952460000|2024-12-11 21:27:40|111521.6|111471.6|111521.6|111471.6|111521.6|111471.6|111521.6|111471.6|1
1733952470000|2024-12-11 21:27:50|111521.5|111471.5|111521.8|111471.8|111523.3|111473.3|111521.5|111471.5|5
1733952480000|2024-12-11 21:28:00|111521.7|111471.7|111521.8|111471.8|111521.8|111471.8|111521.7|111471.7|2
1733952490000|2024-12-11 21:28:10|111523.4|111473.4|111524.4|111474.4|111524.4|111474.4|111520.1|111470.1|7
1733952500000|2024-12-11 21:28:20|111522.4|111472.4|111518.8|111468.8|111522.4|111472.4|111517.4|111467.4|12
1733952510000|2024-12-11 21:28:30|111518.5|111468.5|111518.1|111468.1|111520.8|111470.8|111518.1|111468.1|11
1733952520000|2024-12-11 21:28:40|111520.1|111470.1|111522.1|111472.1|111522.1|111472.1|111518.6|111468.6|8
1733952530000|2024-12-11 21:28:50|111523.8|111473.8|111519.8|111469.8|111524.1|111474.1|111519.8|111469.8|14
1733952540000|2024-12-11 21:29:00|111520.4|111470.4|111514.2|111464.2|111522.5|111472.5|111514.2|111464.2|8
1733952550000|2024-12-11 21:29:10|111515.8|111465.8|111512|111462|111515.8|111465.8|111510.4|111460.4|13
1733952560000|2024-12-11 21:29:20|111511.8|111461.8|111513.7|111463.7|111513.7|111463.7|111511.6|111461.6|5
1733952570000|2024-12-11 21:29:30|111513.8|111463.8|111513|111463|111513.8|111463.8|111513|111463|4
1733952580000|2024-12-11 21:29:40|111511.6|111461.6|111514.6|111464.6|111514.7|111464.7|111511.6|111461.6|4
1733952590000|2024-12-11 21:29:50|111514.7|111464.7|111516.1|111466.1|111516.1|111466.1|111514.5|111464.5|8
1733952600000|2024-12-11 21:30:00|111516.7|111466.7|111514.8|111464.8|111518.7|111468.7|111514.8|111464.8|9
1733952610000|2024-12-11 21:30:10|111514.5|111464.5|111515.7|111465.7|111516.3|111466.3|111514|111464|7
1733952620000|2024-12-11 21:30:20|111515.6|111465.6|111515.6|111465.6|111515.8|111465.8|111515.6|111465.6|3
1733952630000|2024-12-11 21:30:30|111515.3|111465.3|111515.9|111465.9|111515.9|111465.9|111515.3|111465.3|3
1733952640000|2024-12-11 21:30:40|111516|111466|111518.1|111468.1|111518.1|111468.1|111515.8|111465.8|3
1733952650000|2024-12-11 21:30:50|111518.2|111468.2|111510.6|111460.6|111518.6|111468.6|111509.7|111459.7|8
1733952660000|2024-12-11 21:31:00|111507.6|111457.6|111511.7|111461.7|111511.7|111461.7|111502.5|111452.5|13
1733952670000|2024-12-11 21:31:10|111509.9|111459.9|111510|111460|111510|111460|111509.6|111459.6|4
1733952680000|2024-12-11 21:31:20|111511.8|111461.8|111529.4|111479.4|111529.4|111479.4|111511.8|111461.8|13
1733952690000|2024-12-11 21:31:30|111530.6|111480.6|111526.7|111476.7|111530.6|111480.6|111526.7|111476.7|8
1733952700000|2024-12-11 21:31:40|111526.5|111476.5|111524.8|111474.8|111526.8|111476.8|111523.3|111473.3|10
1733952720000|2024-12-11 21:32:00|111523.6|111473.6|111525.8|111475.8|111525.8|111475.8|111523.6|111473.6|5
1733952730000|2024-12-11 21:32:10|111523.1|111473.1|111519.3|111469.3|111523.1|111473.1|111518.9|111468.9|8
1733952740000|2024-12-11 21:32:20|111519.2|111469.2|111516.7|111466.7|111519.3|111469.3|111515.3|111465.3|6
1733952760000|2024-12-11 21:32:40|111516.8|111466.8|111516.7|111466.7|111516.8|111466.8|111516|111466|4
1733952770000|2024-12-11 21:32:50|111516.8|111466.8|111518|111468|111519.8|111469.8|111516.7|111466.7|7
1733952780000|2024-12-11 21:33:00|111518.1|111468.1|111522|111472|111523.4|111473.4|111518.1|111468.1|8
1733952790000|2024-12-11 21:33:10|111521.9|111471.9|111519.3|111469.3|111522|111472|111519.2|111469.2|8
1733952800000|2024-12-11 21:33:20|111521.5|111471.5|111523.7|111473.7|111524.6|111474.6|111521.5|111471.5|7
1733952810000|2024-12-11 21:33:30|111523.6|111473.6|111523.4|111473.4|111523.6|111473.6|111523.4|111473.4|3
1733952830000|2024-12-11 21:33:50|111523.5|111473.5|111520.4|111470.4|111524|111474|111519.6|111469.6|14
1733952840000|2024-12-11 21:34:00|111520.6|111470.6|111521.6|111471.6|111521.6|111471.6|111519.2|111469.2|5
1733952850000|2024-12-11 21:34:10|111521.7|111471.7|111514.4|111464.4|111521.7|111471.7|111510.8|111460.8|21
1733952860000|2024-12-11 21:34:20|111514.3|111464.3|111512.5|111462.5|111514.4|111464.4|111510.9|111460.9|4
1733952870000|2024-12-11 21:34:30|111512.8|111462.8|111514.1|111464.1|111514.1|111464.1|111512.5|111462.5|4
1733952880000|2024-12-11 21:34:40|111514|111464|111514|111464|111514|111464|111514|111464|1
1733952890000|2024-12-11 21:34:50|111514.1|111464.1|111517.8|111467.8|111518.1|111468.1|111514.1|111464.1|6
1733952900000|2024-12-11 21:35:00|111517.7|111467.7|111516.5|111466.5|111519.3|111469.3|111516.5|111466.5|5
1733952910000|2024-12-11 21:35:10|111513.9|111463.9|111516.6|111466.6|111516.6|111466.6|111513.9|111463.9|3
1733952920000|2024-12-11 21:35:20|111516.7|111466.7|111520.6|111470.6|111520.6|111470.6|111516.6|111466.6|6
1733952930000|2024-12-11 21:35:30|111520.8|111470.8|111518.4|111468.4|111521.1|111471.1|111518.4|111468.4|4
1733952940000|2024-12-11 21:35:40|111518.2|111468.2|111516.8|111466.8|111518.4|111468.4|111516.8|111466.8|7
1733952950000|2024-12-11 21:35:50|111518.4|111468.4|111517.8|111467.8|111518.4|111468.4|111514.6|111464.6|10
1733952960000|2024-12-11 21:36:00|111517.7|111467.7|111512|111462|111517.8|111467.8|111509.5|111459.5|11
1733952970000|2024-12-11 21:36:10|111512.3|111462.3|111512.3|111462.3|111512.3|111462.3|111512.2|111462.2|3
1733952980000|2024-12-11 21:36:20|111512.4|111462.4|111513.3|111463.3|111513.4|111463.4|111511.7|111461.7|8
1733952990000|2024-12-11 21:36:30|111513.4|111463.4|111512.1|111462.1|111514.3|111464.3|111512.1|111462.1|3
1733953000000|2024-12-11 21:36:40|111511.8|111461.8|111512.5|111462.5|111512.5|111462.5|111511.8|111461.8|3
1733953010000|2024-12-11 21:36:50|111510.3|111460.3|111508.8|111458.8|111510.3|111460.3|111505.1|111455.1|4
1733953020000|2024-12-11 21:37:00|111508.7|111458.7|111507.4|111457.4|111509.3|111459.3|111506.6|111456.6|15
1733953030000|2024-12-11 21:37:10|111506.9|111456.9|111510.9|111460.9|111511.7|111461.7|111505.9|111455.9|20
1733953040000|2024-12-11 21:37:20|111509.2|111459.2|111509.4|111459.4|111510.8|111460.8|111509.2|111459.2|4
1733953050000|2024-12-11 21:37:30|111509.7|111459.7|111503.6|111453.6|111509.7|111459.7|111502.2|111452.2|6
1733953060000|2024-12-11 21:37:40|111505.2|111455.2|111501.6|111451.6|111505.5|111455.5|111500.6|111450.6|8
1733953070000|2024-12-11 21:37:50|111498.8|111448.8|111501.7|111451.7|111501.7|111451.7|111498.8|111448.8|2
1733953080000|2024-12-11 21:38:00|111501.6|111451.6|111501.8|111451.8|111501.8|111451.8|111501.5|111451.5|4
1733953090000|2024-12-11 21:38:10|111501.9|111451.9|111503.2|111453.2|111504.5|111454.5|111501.1|111451.1|7
1733953100000|2024-12-11 21:38:20|111497.4|111447.4|111504|111454|111506.4|111456.4|111496.3|111446.3|13
1733953110000|2024-12-11 21:38:30|111504.4|111454.4|111502.8|111452.8|111505|111455|111502.8|111452.8|6
1733953120000|2024-12-11 21:38:40|111502.6|111452.6|111511.1|111461.1|111511.1|111461.1|111502|111452|7
1733953130000|2024-12-11 21:38:50|111510.7|111460.7|111506.3|111456.3|111510.7|111460.7|111506.3|111456.3|4
1733953140000|2024-12-11 21:39:00|111504.1|111454.1|111496.6|111446.6|111504.1|111454.1|111496.6|111446.6|8
1733953150000|2024-12-11 21:39:10|111494.4|111444.4|111495.9|111445.9|111497.8|111447.8|111490.5|111440.5|17
1733953160000|2024-12-11 21:39:20|111495.8|111445.8|111493.5|111443.5|111495.9|111445.9|111492.5|111442.5|8
1733953170000|2024-12-11 21:39:30|111490.9|111440.9|111492.5|111442.5|111492.6|111442.6|111490.9|111440.9|9
1733953180000|2024-12-11 21:39:40|111492.7|111442.7|111497|111447|111497.4|111447.4|111492.7|111442.7|7
1733953190000|2024-12-11 21:39:50|111496.3|111446.3|111511.3|111461.3|111511.3|111461.3|111496.3|111446.3|15
1733953200000|2024-12-11 21:40:00|111511.2|111461.2|111505.1|111455.1|111511.2|111461.2|111505.1|111455.1|5
1733953210000|2024-12-11 21:40:10|111504.1|111454.1|111505.7|111455.7|111505.7|111455.7|111504.1|111454.1|2
1733953220000|2024-12-11 21:40:20|111506.5|111456.5|111511.5|111461.5|111511.5|111461.5|111506.5|111456.5|6
1733953230000|2024-12-11 21:40:30|111510.6|111460.6|111511.6|111461.6|111511.9|111461.9|111510.6|111460.6|4
1733953240000|2024-12-11 21:40:40|111511.8|111461.8|111511|111461|111512.2|111462.2|111508.6|111458.6|11
1733953250000|2024-12-11 21:40:50|111510.9|111460.9|111512.4|111462.4|111512.4|111462.4|111510.9|111460.9|4
1733953260000|2024-12-11 21:41:00|111511.4|111461.4|111510.3|111460.3|111512.4|111462.4|111510.3|111460.3|4
1733953270000|2024-12-11 21:41:10|111510.7|111460.7|111514.1|111464.1|111514.6|111464.6|111510.7|111460.7|5
1733953280000|2024-12-11 21:41:20|111514.3|111464.3|111513.2|111463.2|111514.3|111464.3|111513.2|111463.2|2
1733953290000|2024-12-11 21:41:30|111513.1|111463.1|111514|111464|111514|111464|111513.1|111463.1|2
1733953300000|2024-12-11 21:41:40|111513.9|111463.9|111515.8|111465.8|111515.8|111465.8|111513.9|111463.9|5
1733953310000|2024-12-11 21:41:50|111516.5|111466.5|111515.7|111465.7|111516.8|111466.8|111515.7|111465.7|5
1733953320000|2024-12-11 21:42:00|111515.8|111465.8|111516.3|111466.3|111516.3|111466.3|111515.8|111465.8|2
1733953330000|2024-12-11 21:42:10|111515.5|111465.5|111515.8|111465.8|111516|111466|111515.5|111465.5|4
1733953340000|2024-12-11 21:42:20|111518|111468|111518.5|111468.5|111519.8|111469.8|111518|111468|5
1733953350000|2024-12-11 21:42:30|111518.6|111468.6|111518.5|111468.5|111518.6|111468.6|111518.5|111468.5|2
1733953370000|2024-12-11 21:42:50|111518.6|111468.6|111520.9|111470.9|111520.9|111470.9|111517.7|111467.7|6
1733953380000|2024-12-11 21:43:00|111521.9|111471.9|111521.9|111471.9|111521.9|111471.9|111521.9|111471.9|1
1733953390000|2024-12-11 21:43:10|111522.2|111472.2|111518.5|111468.5|111522.2|111472.2|111518.5|111468.5|6
1733953400000|2024-12-11 21:43:20|111518.7|111468.7|111518.9|111468.9|111518.9|111468.9|111518.7|111468.7|2
1733953410000|2024-12-11 21:43:30|111517.9|111467.9|111517.9|111467.9|111517.9|111467.9|111517.9|111467.9|1
1733953420000|2024-12-11 21:43:40|111517.8|111467.8|111514.6|111464.6|111517.8|111467.8|111514.6|111464.6|4
1733953430000|2024-12-11 21:43:50|111514.3|111464.3|111514|111464|111514.3|111464.3|111514|111464|2
1733953440000|2024-12-11 21:44:00|111514.2|111464.2|111516.3|111466.3|111516.7|111466.7|111514.2|111464.2|6
1733953450000|2024-12-11 21:44:10|111516.6|111466.6|111517.2|111467.2|111517.2|111467.2|111516.6|111466.6|3
1733953460000|2024-12-11 21:44:20|111518.4|111468.4|111520.2|111470.2|111520.6|111470.6|111518.4|111468.4|3
1733953470000|2024-12-11 21:44:30|111520.3|111470.3|111519.8|111469.8|111520.3|111470.3|111519.8|111469.8|2
1733953480000|2024-12-11 21:44:40|111519.7|111469.7|111520.2|111470.2|111520.2|111470.2|111519.6|111469.6|3
1733953490000|2024-12-11 21:44:50|111518.8|111468.8|111517.9|111467.9|111518.8|111468.8|111517.9|111467.9|3
1733953500000|2024-12-11 21:45:00|111516.6|111466.6|111518|111468|111518|111468|111516.6|111466.6|3
1733953510000|2024-12-11 21:45:10|111517.9|111467.9|111515|111465|111518|111468|111515|111465|5
1733953520000|2024-12-11 21:45:20|111514.4|111464.4|111515.2|111465.2|111515.2|111465.2|111514.4|111464.4|5
1733953530000|2024-12-11 21:45:30|111517.2|111467.2|111519.3|111469.3|111519.3|111469.3|111516.6|111466.6|6
1733953540000|2024-12-11 21:45:40|111520.6|111470.6|111522.8|111472.8|111522.8|111472.8|111520.6|111470.6|4
1733953550000|2024-12-11 21:45:50|111523.2|111473.2|111523|111473|111523.7|111473.7|111523|111473|4
1733953560000|2024-12-11 21:46:00|111522.9|111472.9|111519.7|111469.7|111522.9|111472.9|111519.7|111469.7|5
1733953570000|2024-12-11 21:46:10|111518.1|111468.1|111518.1|111468.1|111518.1|111468.1|111518.1|111468.1|1
1733953590000|2024-12-11 21:46:30|111514.8|111464.8|111520.7|111470.7|111520.7|111470.7|111514.8|111464.8|5
1733953600000|2024-12-11 21:46:40|111520.9|111470.9|111521.3|111471.3|111521.3|111471.3|111520.9|111470.9|3
1733953610000|2024-12-11 21:46:50|111520.9|111470.9|111521.2|111471.2|111521.2|111471.2|111520.9|111470.9|2
1733953620000|2024-12-11 21:47:00|111521.1|111471.1|111521.3|111471.3|111521.3|111471.3|111521.1|111471.1|2
1733953630000|2024-12-11 21:47:10|111521.4|111471.4|111519.1|111469.1|111522.8|111472.8|111514.8|111464.8|10
1733953640000|2024-12-11 21:47:20|111518.2|111468.2|111517.8|111467.8|111518.2|111468.2|111517.8|111467.8|4
1733953650000|2024-12-11 21:47:30|111518.3|111468.3|111517.7|111467.7|111518.3|111468.3|111517.7|111467.7|4
1733953660000|2024-12-11 21:47:40|111517.6|111467.6|111517.2|111467.2|111517.6|111467.6|111517.1|111467.1|3
1733953670000|2024-12-11 21:47:50|111558|111422.5|111559.5|111422.5|111559.5|111422.5|111558|111422.5|2
1733953680000|2024-12-11 21:48:00|111557.9|111422.2|111521.2|111471.2|111582|111471.2|111517.2|111393.1|5
1733953690000|2024-12-11 21:48:10|111522|111472|111523.6|111473.6|111523.6|111473.6|111522|111472|6
1733953700000|2024-12-11 21:48:20|111523.3|111473.3|111523.6|111473.6|111523.6|111473.6|111523.3|111473.3|2
1733953710000|2024-12-11 21:48:30|111523.7|111473.7|111522.5|111472.5|111523.8|111473.8|111522.5|111472.5|4
1733953720000|2024-12-11 21:48:40|111523|111473|111522.8|111472.8|111523.2|111473.2|111522.7|111472.7|4
1733953730000|2024-12-11 21:48:50|111522.9|111472.9|111522.9|111472.9|111522.9|111472.9|111522.9|111472.9|1
1733953740000|2024-12-11 21:49:00|111523|111473|111522.7|111472.7|111523|111473|111522.7|111472.7|2
1733953750000|2024-12-11 21:49:10|111522.5|111472.5|111518.5|111468.5|111564.5|111472.5|111518.5|111426.6|7
1733953760000|2024-12-11 21:49:20|111518.7|111468.7|111521.5|111471.5|111521.5|111471.5|111518.7|111468.7|2
1733953770000|2024-12-11 21:49:30|111519|111469|111519.4|111469.4|111521.1|111471.1|111517.6|111467.6|6
1733953780000|2024-12-11 21:49:40|111519.7|111469.7|111521.1|111471.1|111521.1|111471.1|111519.4|111469.4|3
1733953790000|2024-12-11 21:49:50|111521.2|111471.2|111516.8|111466.8|111521.2|111471.2|111514.4|111464.4|9
1733953800000|2024-12-11 21:50:00|111518.5|111468.5|111521.5|111471.5|111521.5|111471.5|111518.5|111468.5|5
1733953810000|2024-12-11 21:50:10|111521.7|111471.7|111524.5|111474.5|111524.5|111474.5|111521.6|111471.6|6
1733953820000|2024-12-11 21:50:20|111524.7|111474.7|111524.6|111474.6|111524.7|111474.7|111524.5|111474.5|3
1733953830000|2024-12-11 21:50:30|111526.5|111476.5|111526.5|111476.5|111526.5|111476.5|111526.3|111476.3|5
1733953840000|2024-12-11 21:50:40|111526.2|111476.2|111593.4|111393.4|111593.4|111476.5|111526.2|111393.4|5
1733953850000|2024-12-11 21:50:50|111526.5|111476.5|111517.4|111467.4|111526.5|111476.5|111517.1|111467.1|8
1733953860000|2024-12-11 21:51:00|111517.3|111467.3|111517.3|111467.3|111517.3|111467.3|111517.3|111467.3|1
1733953870000|2024-12-11 21:51:10|111518.7|111468.7|111518.6|111468.6|111518.7|111468.7|111518.6|111468.6|2
1733953880000|2024-12-11 21:51:20|111518.2|111468.2|111524.2|111474.2|111525.4|111475.4|111518.2|111468.2|3
1733953890000|2024-12-11 21:51:30|111525.5|111475.5|111526.6|111476.6|111526.8|111476.8|111525.5|111475.5|4
1733953900000|2024-12-11 21:51:40|111526.7|111476.7|111524.4|111474.4|111526.7|111476.7|111524.4|111474.4|4
1733953910000|2024-12-11 21:51:50|111523.4|111473.4|111525.4|111475.4|111525.4|111475.4|111523.4|111473.4|3
1733953920000|2024-12-11 21:52:00|111525.6|111475.6|111528.5|111478.5|111528.5|111478.5|111525.3|111475.3|5
1733953930000|2024-12-11 21:52:10|111528.8|111478.8|111522.9|111472.9|111528.8|111478.8|111522.9|111472.9|8
1733953940000|2024-12-11 21:52:20|111518.4|111468.4|111517.6|111467.6|111518.4|111468.4|111517.4|111467.4|3
1733953950000|2024-12-11 21:52:30|111517.5|111467.5|111517.9|111467.9|111517.9|111467.9|111517.5|111467.5|4
1733953960000|2024-12-11 21:52:40|111518.2|111468.2|111518.3|111468.3|111518.3|111468.3|111518.2|111468.2|2
1733953970000|2024-12-11 21:52:50|111518.2|111468.2|111522.5|111472.5|111522.7|111472.7|111518.2|111468.2|7
1733953980000|2024-12-11 21:53:00|111522.6|111472.6|111522.4|111472.4|111522.6|111472.6|111522.4|111472.4|2
1733953990000|2024-12-11 21:53:10|111522.2|111472.2|111520.3|111470.3|111522.4|111472.4|111520.3|111470.3|3
1733954000000|2024-12-11 21:53:20|111518.1|111468.1|111515.9|111465.9|111518.1|111468.1|111515.9|111465.9|8
1733954010000|2024-12-11 21:53:30|111515.8|111465.8|111516.4|111466.4|111516.4|111466.4|111515.8|111465.8|4
1733954020000|2024-12-11 21:53:40|111516.2|111466.2|111516|111466|111516.5|111466.5|111516|111466|5
1733954030000|2024-12-11 21:53:50|111516.4|111466.4|111516.4|111466.4|111516.5|111466.5|111516.4|111466.4|3
1733954040000|2024-12-11 21:54:00|111516.5|111466.5|111516.5|111466.5|111516.5|111466.5|111516.4|111466.4|3
1733954050000|2024-12-11 21:54:10|111516.1|111466.1|111515.5|111465.5|111516.1|111466.1|111515.5|111465.5|3
1733954060000|2024-12-11 21:54:20|111516.3|111466.3|111518.4|111468.4|111518.4|111468.4|111516.3|111466.3|3
1733954070000|2024-12-11 21:54:30|111518.3|111468.3|111518|111468|111518.3|111468.3|111518|111468|2
1733954080000|2024-12-11 21:54:40|111519.7|111469.7|111519.6|111469.6|111519.7|111469.7|111519.4|111469.4|3
1733954090000|2024-12-11 21:54:50|111518.7|111468.7|111517.2|111467.2|111587.5|111469.5|111516.9|111387.5|6
1733954100000|2024-12-11 21:55:00|111511.8|111461.8|111514.7|111464.7|111556.5|111464.7|111511.8|111425.8|9
1733954110000|2024-12-11 21:55:10|111514.8|111464.8|111514.8|111464.8|111514.8|111464.8|111514.7|111464.7|3
1733954120000|2024-12-11 21:55:20|111550.6|111424.1|111552.4|111421.7|111555.6|111424.1|111550.6|111421.7|7
1733954130000|2024-12-11 21:55:30|111552.9|111421.4|111559.9|111413.9|111559.9|111421.7|111552.6|111413.9|8
1733954140000|2024-12-11 21:55:40|111558.8|111414.6|111558.8|111414.6|111558.8|111414.6|111558.8|111414.6|2
1733954150000|2024-12-11 21:55:50|111561.7|111414.9|111588|111388|111588|111414.9|111559.4|111388|6
1733954160000|2024-12-11 21:56:00|111559.7|111414.3|111552.8|111422.1|111559.7|111422.1|111552.7|111414.3|5
1733954170000|2024-12-11 21:56:10|111553|111421.6|111552.9|111421.5|111553|111421.6|111552.7|111421.5|6
1733954180000|2024-12-11 21:56:20|111553.3|111421.1|111553.3|111421.1|111553.3|111421.1|111553.3|111421.1|2
1733954190000|2024-12-11 21:56:30|111567.5|111408.1|111586.7|111386.7|111586.9|111408.1|111567.1|111386.3|9
1733954200000|2024-12-11 21:56:40|111585.7|111385.7|111497.1|111447.1|111585.7|111447.1|111497.1|111385.7|3
1733954210000|2024-12-11 21:56:50|111497.3|111447.3|111552.9|111422.7|111561.3|111447.3|111497.3|111413.3|5
1733954220000|2024-12-11 21:57:00|111554.1|111421.4|111564.9|111410|111564.9|111421.4|111554.1|111410|3
1733954230000|2024-12-11 21:57:10|111564.5|111409.6|111569.6|111409.8|111569.6|111409.8|111564.5|111409.4|7
1733954240000|2024-12-11 21:57:20|111551.8|111409.4|111551.8|111409.4|111551.8|111409.4|111551.8|111409.4|1
1733954250000|2024-12-11 21:57:30|111540|111409.1|111540|111411.5|111540|111411.5|111540|111408.9|3
1733954260000|2024-12-11 21:57:40|111568.7|111411.6|111563.7|111415|111568.7|111415|111563.4|111411.6|6
1733954270000|2024-12-11 21:57:50|111563.6|111415.4|111568.8|111415.5|111568.9|111415.5|111563.6|111412.8|7
1733954280000|2024-12-11 21:58:00|111568.4|111415.6|111574.6|111417|111574.6|111470.1|111520.1|111415.6|6
1733954290000|2024-12-11 21:58:10|111573.4|111417.6|111573.6|111417.4|111573.6|111417.6|111573.4|111417.4|6
1733954300000|2024-12-11 21:58:20|111573.5|111417.9|111569.1|111432|111573.5|111436.6|111569.1|111417.1|7
1733954310000|2024-12-11 21:58:30|111515.1|111465.1|111529.2|111479.2|111571.5|111481.8|111515.1|111411.6|13
1733954320000|2024-12-11 21:58:40|111531.8|111481.8|111517.5|111467.5|111564.6|111481.8|111513.5|111413|9
1733954330000|2024-12-11 21:58:50|111515.5|111465.5|111564.3|111427.1|111564.3|111465.5|111495.8|111407|6
1733954340000|2024-12-11 21:59:00|111559.5|111420.7|111551.5|111352.9|111559.5|111420.7|111547.6|111352.5|11
1733954350000|2024-12-11 21:59:10|111551.3|111351.6|111555.7|111365.6|111555.7|111378.4|111551.3|111351.6|9
1733954360000|2024-12-11 21:59:20|111555.8|111365.5|111558.3|111369.1|111558.3|111369.2|111555.8|111365.5|5
1733954370000|2024-12-11 21:59:30|111561.7|111366.7|111561.3|111365.1|111561.7|111366.7|111561.1|111365|6
1733954380000|2024-12-11 21:59:40|111561.8|111364.9|111590.4|111390.4|111590.4|111390.4|111561.8|111364.9|6
1733954390000|2024-12-11 21:59:50|111585.5|111385.5|111576.7|111376.7|111592.6|111392.6|111567.6|111367.6|9
1733954400000|2024-12-11 22:00:00|111571.8|111371.8|111572.7|111372.7|111572.7|111372.7|111571.8|111371.8|2
1733954490000|2024-12-11 22:01:30|111575.5|111375.5|111575.5|111375.5|111575.5|111375.5|111575.5|111375.5|1
1733954560000|2024-12-11 22:02:40|111575.3|111375.3|111575.3|111375.3|111575.3|111375.3|111575.3|111375.3|1
1733954590000|2024-12-11 22:03:10|111575.6|111375.6|111575.6|111375.6|111575.6|111375.6|111575.6|111375.6|1
1733954610000|2024-12-11 22:03:30|111565.2|111365.2|111565.2|111365.2|111565.2|111365.2|111565.2|111365.2|1
1733954700000|2024-12-11 22:05:00|111683.1|111483.1|111683.1|111483.1|111683.1|111483.1|111683.1|111483.1|1
1733954730000|2024-12-11 22:05:30|111679.5|111479.5|111679.5|111479.5|111679.5|111479.5|111679.5|111479.5|1
1733954760000|2024-12-11 22:06:00|111679.7|111479.7|111677.6|111477.6|111679.7|111479.7|111677.6|111477.6|3
1733954770000|2024-12-11 22:06:10|111676.5|111476.5|111674.2|111474.2|111676.5|111476.5|111674.2|111474.2|5
1733954780000|2024-12-11 22:06:20|111672.6|111472.6|111671.9|111471.9|111673.3|111473.3|111671.9|111471.9|3
1733954790000|2024-12-11 22:06:30|111671.3|111471.3|111666.4|111466.4|111683.1|111483.1|111666.4|111466.4|5
1733954800000|2024-12-11 22:06:40|111666.5|111466.5|111666.5|111466.5|111666.5|111466.5|111666.5|111466.5|1
1733954810000|2024-12-11 22:06:50|111665.6|111465.6|111665.6|111465.6|111665.6|111465.6|111665.6|111465.6|1
1733954820000|2024-12-11 22:07:00|111664.1|111464.1|111663.9|111463.9|111664.1|111464.1|111663.9|111463.9|2
1733954830000|2024-12-11 22:07:10|111661.7|111461.7|111664.1|111464.1|111669.1|111469.1|111661.7|111461.7|5
1733954840000|2024-12-11 22:07:20|111677.3|111477.3|111677.3|111477.3|111677.3|111477.3|111677.3|111477.3|1
1733954850000|2024-12-11 22:07:30|111677.4|111477.4|111677.3|111477.3|111677.4|111477.4|111677.2|111477.2|3
1733954870000|2024-12-11 22:07:50|111673.8|111473.8|111673.8|111473.8|111673.8|111473.8|111673.8|111473.8|1
1733954880000|2024-12-11 22:08:00|111673.7|111473.7|111673.7|111473.7|111673.7|111473.7|111673.7|111473.7|1
1733954890000|2024-12-11 22:08:10|111673.1|111473.1|111673.1|111473.1|111673.1|111473.1|111673.1|111473.1|1
1733954900000|2024-12-11 22:08:20|111672.8|111472.8|111673.6|111473.6|111673.7|111473.7|111672.8|111472.8|3
1733954910000|2024-12-11 22:08:30|111673.5|111473.5|111670|111470|111673.5|111473.5|111647.8|111447.8|3
1733954920000|2024-12-11 22:08:40|111684.2|111484.2|111684.2|111484.2|111684.2|111484.2|111684.2|111484.2|1
1733954930000|2024-12-11 22:08:50|111681.7|111481.7|111681.7|111481.7|111681.7|111481.7|111681.7|111481.7|1
1733954950000|2024-12-11 22:09:10|111681.8|111481.8|111681.8|111481.8|111681.8|111481.8|111681.8|111481.8|1
1733954960000|2024-12-11 22:09:20|111681.1|111481.1|111681.3|111481.3|111681.3|111481.3|111681.1|111481.1|2
1733954970000|2024-12-11 22:09:30|111685.5|111485.5|111684.7|111484.7|111685.5|111485.5|111684.7|111484.7|2
1733954980000|2024-12-11 22:09:40|111684.9|111484.9|111684.9|111484.9|111684.9|111484.9|111684.9|111484.9|1
1733954990000|2024-12-11 22:09:50|111684.8|111484.8|111682.7|111482.7|111684.8|111484.8|111682.7|111482.7|2
1733955000000|2024-12-11 22:10:00|111682.1|111482.1|111685.9|111485.9|111686.1|111486.1|111682.1|111482.1|5
1733955010000|2024-12-11 22:10:10|111685.8|111485.8|111686.1|111486.1|111686.1|111486.1|111685.8|111485.8|2
1733955030000|2024-12-11 22:10:30|111686.2|111486.2|111686.3|111486.3|111690.9|111490.9|111684|111484|6
1733955040000|2024-12-11 22:10:40|111686.4|111486.4|111686.4|111486.4|111686.4|111486.4|111686.4|111486.4|1
1733955050000|2024-12-11 22:10:50|111686.9|111486.9|111687.8|111487.8|111687.8|111487.8|111686.7|111486.7|5
1733955060000|2024-12-11 22:11:00|111687.7|111487.7|111688.1|111488.1|111688.1|111488.1|111687.7|111487.7|2
1733955070000|2024-12-11 22:11:10|111687.2|111487.2|111702.2|111502.2|111702.2|111502.2|111686.2|111486.2|5
1733955080000|2024-12-11 22:11:20|111701.9|111501.9|111692.8|111492.8|111732.7|111532.7|111692.6|111492.6|9
1733955090000|2024-12-11 22:11:30|111692.3|111492.3|111690.5|111490.5|111695.5|111495.5|111690.5|111490.5|7
1733955100000|2024-12-11 22:11:40|111688.4|111488.4|111693.2|111493.2|111693.2|111493.2|111688.4|111488.4|9
1733955110000|2024-12-11 22:11:50|111691|111491|111689.4|111489.4|111691|111491|111688.2|111488.2|6
1733955120000|2024-12-11 22:12:00|111690.8|111490.8|111689.1|111489.1|111690.8|111490.8|111689.1|111489.1|2
1733955130000|2024-12-11 22:12:10|111689.8|111489.8|111696.4|111496.4|111696.4|111496.4|111689.8|111489.8|5
1733955140000|2024-12-11 22:12:20|111696.2|111496.2|111696.6|111496.6|111699.5|111499.5|111696.2|111496.2|5
1733955150000|2024-12-11 22:12:30|111694.9|111494.9|111693.3|111493.3|111695|111495|111693.3|111493.3|4
1733955160000|2024-12-11 22:12:40|111693.5|111493.5|111700.1|111500.1|111700.3|111500.3|111693.5|111493.5|9
1733955170000|2024-12-11 22:12:50|111700.2|111500.2|111699.3|111499.3|111701.8|111501.8|111699.1|111499.1|8
1733955180000|2024-12-11 22:13:00|111697.9|111497.9|111697.9|111497.9|111697.9|111497.9|111697.8|111497.8|3
1733955190000|2024-12-11 22:13:10|111697.7|111497.7|111703.3|111503.3|111703.7|111503.7|111697.7|111497.7|5
1733955200000|2024-12-11 22:13:20|111703.9|111503.9|111702.9|111502.9|111703.9|111503.9|111702|111502|6
1733955210000|2024-12-11 22:13:30|111706.2|111506.2|111705.4|111505.4|111707.4|111507.4|111705.4|111505.4|4
1733955220000|2024-12-11 22:13:40|111705.3|111505.3|111707.3|111507.3|111707.3|111507.3|111705.3|111505.3|5
1733955230000|2024-12-11 22:13:50|111702.9|111502.9|111664.8|111464.8|111702.9|111502.9|111664.8|111464.8|6
1733955240000|2024-12-11 22:14:00|111664.9|111464.9|111668.4|111468.4|111668.9|111468.9|111664.9|111464.9|8
1733955250000|2024-12-11 22:14:10|111680.4|111480.4|111680.6|111480.6|111683.6|111483.6|111680.4|111480.4|5
1733955260000|2024-12-11 22:14:20|111681.1|111481.1|111680.7|111480.7|111681.6|111481.6|111680.7|111480.7|3
1733955270000|2024-12-11 22:14:30|111680.8|111480.8|111679.4|111479.4|111681.6|111481.6|111679.4|111479.4|5
1733955280000|2024-12-11 22:14:40|111680.1|111480.1|111681.3|111481.3|111682.6|111482.6|111679.2|111479.2|5
1733955290000|2024-12-11 22:14:50|111681.1|111481.1|111668.4|111468.4|111681.2|111481.2|111668.1|111468.1|8
1733955300000|2024-12-11 22:15:00|111669|111469|111659.5|111459.5|111669.9|111469.9|111659.5|111459.5|7
1733955310000|2024-12-11 22:15:10|111659.6|111459.6|111658.9|111458.9|111659.6|111459.6|111658.9|111458.9|3
1733955320000|2024-12-11 22:15:20|111663.2|111463.2|111664.1|111464.1|111664.1|111464.1|111663.1|111463.1|3
1733955330000|2024-12-11 22:15:30|111664.3|111464.3|111664.2|111464.2|111664.3|111464.3|111664.2|111464.2|2
1733955340000|2024-12-11 22:15:40|111663.1|111463.1|111662.5|111462.5|111663.4|111463.4|111662.5|111462.5|5
1733955350000|2024-12-11 22:15:50|111662.6|111462.6|111661.1|111461.1|111662.6|111462.6|111661.1|111461.1|3
1733955360000|2024-12-11 22:16:00|111661.3|111461.3|111661.7|111461.7|111663.8|111463.8|111661.3|111461.3|3
1733955390000|2024-12-11 22:16:30|111663.1|111463.1|111663.1|111463.1|111663.1|111463.1|111663.1|111463.1|1
1733955400000|2024-12-11 22:16:40|111663|111463|111663|111463|111663|111463|111662.9|111462.9|3
1733955410000|2024-12-11 22:16:50|111663.2|111463.2|111656.5|111456.5|111663.2|111463.2|111656.5|111456.5|7
1733955420000|2024-12-11 22:17:00|111656.6|111456.6|111652.8|111452.8|111656.6|111456.6|111652.3|111452.3|6
1733955430000|2024-12-11 22:17:10|111657|111457|111653.8|111453.8|111657.1|111457.1|111652.5|111452.5|6
1733955440000|2024-12-11 22:17:20|111653.7|111453.7|111653.6|111453.6|111653.7|111453.7|111653.6|111453.6|2
1733955450000|2024-12-11 22:17:30|111649.4|111449.4|111648.4|111448.4|111650.6|111450.6|111648.4|111448.4|5
1733955460000|2024-12-11 22:17:40|111648.1|111448.1|111646.5|111446.5|111648.1|111448.1|111646.5|111446.5|4
1733955470000|2024-12-11 22:17:50|111649.9|111449.9|111642.6|111442.6|111649.9|111449.9|111642.6|111442.6|5
1733955480000|2024-12-11 22:18:00|111648.2|111448.2|111647.2|111447.2|111648.2|111448.2|111647.2|111447.2|4
1733955490000|2024-12-11 22:18:10|111647.1|111447.1|111647.4|111447.4|111647.4|111447.4|111647.1|111447.1|3
1733955500000|2024-12-11 22:18:20|111647.7|111447.7|111647.7|111447.7|111647.7|111447.7|111647.7|111447.7|1
1733955520000|2024-12-11 22:18:40|111643.9|111443.9|111654.4|111454.4|111654.4|111454.4|111643.9|111443.9|3
1733955530000|2024-12-11 22:18:50|111653.1|111453.1|111653.4|111453.4|111653.4|111453.4|111653.1|111453.1|2
1733955540000|2024-12-11 22:19:00|111653.3|111453.3|111653.5|111453.5|111653.5|111453.5|111653.3|111453.3|2
1733955550000|2024-12-11 22:19:10|111654.8|111454.8|111658.8|111458.8|111658.8|111458.8|111653.5|111453.5|5
1733955560000|2024-12-11 22:19:20|111657.8|111457.8|111648.1|111448.1|111658.8|111458.8|111648.1|111448.1|3
1733955570000|2024-12-11 22:19:30|111666.7|111466.7|111668.4|111468.4|111668.4|111468.4|111666.7|111466.7|2
1733955580000|2024-12-11 22:19:40|111668.5|111468.5|111668.1|111468.1|111668.5|111468.5|111668.1|111468.1|3
1733955590000|2024-12-11 22:19:50|111667.9|111467.9|111667.9|111467.9|111667.9|111467.9|111667.9|111467.9|1
1733955600000|2024-12-11 22:20:00|111670|111470|111669.3|111469.3|111670|111470|111669|111469|6
1733955610000|2024-12-11 22:20:10|111669.4|111469.4|111669.2|111469.2|111669.4|111469.4|111669.1|111469.1|5
1733955620000|2024-12-11 22:20:20|111670|111470|111670|111470|111670|111470|111669.9|111469.9|3
1733955630000|2024-12-11 22:20:30|111668.7|111468.7|111669.2|111469.2|111669.2|111469.2|111668.7|111468.7|5
1733955640000|2024-12-11 22:20:40|111667.9|111467.9|111668.3|111468.3|111668.3|111468.3|111667.9|111467.9|3
1733955650000|2024-12-11 22:20:50|111668.4|111468.4|111668.5|111468.5|111668.7|111468.7|111668.4|111468.4|5
1733955660000|2024-12-11 22:21:00|111668.6|111468.6|111668.9|111468.9|111668.9|111468.9|111668.6|111468.6|3
1733955670000|2024-12-11 22:21:10|111668.8|111468.8|111669.1|111469.1|111669.1|111469.1|111668.8|111468.8|4
1733955680000|2024-12-11 22:21:20|111669|111469|111668.5|111468.5|111669|111469|111668.5|111468.5|2
1733955690000|2024-12-11 22:21:30|111670.1|111470.1|111669.1|111469.1|111670.1|111470.1|111669.1|111469.1|2
1733955700000|2024-12-11 22:21:40|111668.2|111468.2|111668.5|111468.5|111668.9|111468.9|111668.2|111468.2|5
1733955710000|2024-12-11 22:21:50|111668.7|111468.7|111668.9|111468.9|111668.9|111468.9|111668.7|111468.7|2
1733955720000|2024-12-11 22:22:00|111666.8|111466.8|111668|111468|111668.4|111468.4|111666.8|111466.8|6
1733955730000|2024-12-11 22:22:10|111668.1|111468.1|111668.8|111468.8|111668.8|111468.8|111668.1|111468.1|6
1733955740000|2024-12-11 22:22:20|111675.5|111475.5|111667.9|111467.9|111675.5|111475.5|111667.9|111467.9|6
1733955750000|2024-12-11 22:22:30|111667.8|111467.8|111668|111468|111668|111468|111667.8|111467.8|3
1733955760000|2024-12-11 22:22:40|111668.1|111468.1|111666.8|111466.8|111668.1|111468.1|111664.9|111464.9|3
1733955770000|2024-12-11 22:22:50|111668.8|111468.8|111667.9|111467.9|111668.8|111468.8|111666.7|111466.7|3
1733955780000|2024-12-11 22:23:00|111668.2|111468.2|111668|111468|111668.2|111468.2|111667.2|111467.2|5
1733955790000|2024-12-11 22:23:10|111667.3|111467.3|111667.9|111467.9|111668|111468|111667|111467|6
1733955800000|2024-12-11 22:23:20|111668.1|111468.1|111667.9|111467.9|111668.1|111468.1|111667.1|111467.1|6
1733955810000|2024-12-11 22:23:30|111667.8|111467.8|111675.7|111475.7|111675.7|111475.7|111667.8|111467.8|3
1733955820000|2024-12-11 22:23:40|111666.4|111466.4|111667.6|111467.6|111667.6|111467.6|111666.4|111466.4|6
1733955830000|2024-12-11 22:23:50|111667.7|111467.7|111668|111468|111668|111468|111667.7|111467.7|3
1733955840000|2024-12-11 22:24:00|111668.1|111468.1|111668.1|111468.1|111668.1|111468.1|111667|111467|7
1733955850000|2024-12-11 22:24:10|111668.2|111468.2|111668.4|111468.4|111668.4|111468.4|111668.2|111468.2|3
1733955860000|2024-12-11 22:24:20|111668.5|111468.5|111668.8|111468.8|111677.7|111477.7|111668.5|111468.5|4
1733955870000|2024-12-11 22:24:30|111668.9|111468.9|111667.8|111467.8|111668.9|111468.9|111667.7|111467.7|3
1733955880000|2024-12-11 22:24:40|111667.9|111467.9|111671|111471|111671|111471|111667.9|111467.9|2
1733955890000|2024-12-11 22:24:50|111668.6|111468.6|111668.7|111468.7|111668.7|111468.7|111668.6|111468.6|2
1733955900000|2024-12-11 22:25:00|111668.8|111468.8|111672|111472|111672|111472|111668.3|111468.3|4
1733955910000|2024-12-11 22:25:10|111672.7|111472.7|111658.3|111458.3|111672.7|111472.7|111654.8|111454.8|8
1733955920000|2024-12-11 22:25:20|111653.8|111453.8|111656.6|111456.6|111656.6|111456.6|111653.8|111453.8|6
1733955930000|2024-12-11 22:25:30|111657.1|111457.1|111658.3|111458.3|111658.3|111458.3|111657|111457|6
1733955940000|2024-12-11 22:25:40|111658.1|111458.1|111641.5|111441.5|111658.8|111458.8|111632.2|111432.2|9
1733955950000|2024-12-11 22:25:50|111641.8|111441.8|111655.5|111455.5|111655.5|111455.5|111627.8|111427.8|4
1733955960000|2024-12-11 22:26:00|111655.4|111455.4|111655|111455|111659.9|111459.9|111655|111455|8
1733955970000|2024-12-11 22:26:10|111655.1|111455.1|111660.1|111460.1|111660.1|111460.1|111655|111455|4
1733955980000|2024-12-11 22:26:20|111660|111460|111659.8|111459.8|111660|111460|111655.2|111455.2|4
1733955990000|2024-12-11 22:26:30|111659.9|111459.9|111655.5|111455.5|111659.9|111459.9|111655.5|111455.5|2
1733956000000|2024-12-11 22:26:40|111655.6|111455.6|111646.8|111446.8|111660.3|111460.3|111646.8|111446.8|6
1733956010000|2024-12-11 22:26:50|111647.3|111447.3|111658.5|111458.5|111658.5|111458.5|111647.3|111447.3|6
1733956020000|2024-12-11 22:27:00|111653.4|111453.4|111653.4|111453.4|111653.4|111453.4|111653.4|111453.4|1
1733956030000|2024-12-11 22:27:10|111653.7|111453.7|111653.7|111453.7|111653.7|111453.7|111653.7|111453.7|1
1733956040000|2024-12-11 22:27:20|111654.1|111454.1|111658.9|111458.9|111658.9|111458.9|111654.1|111454.1|3
1733956050000|2024-12-11 22:27:30|111654.2|111454.2|111654.2|111454.2|111654.2|111454.2|111654.2|111454.2|1
1733956070000|2024-12-11 22:27:50|111658.9|111458.9|111654.3|111454.3|111658.9|111458.9|111653.9|111453.9|3
1733956080000|2024-12-11 22:28:00|111654.4|111454.4|111654.8|111454.8|111654.8|111454.8|111654.4|111454.4|2
1733956090000|2024-12-11 22:28:10|111654.7|111454.7|111655.5|111455.5|111658.9|111458.9|111654.7|111454.7|5
1733956100000|2024-12-11 22:28:20|111655.9|111455.9|111655.9|111455.9|111655.9|111455.9|111655.8|111455.8|3
1733956110000|2024-12-11 22:28:30|111655.8|111455.8|111655.9|111455.9|111655.9|111455.9|111655.8|111455.8|2
1733956120000|2024-12-11 22:28:40|111655.8|111455.8|111656.1|111456.1|111656.1|111456.1|111655.8|111455.8|3
1733956130000|2024-12-11 22:28:50|111655.9|111455.9|111654.9|111454.9|111655.9|111455.9|111650|111450|4
1733956140000|2024-12-11 22:29:00|111654.1|111454.1|111654.1|111454.1|111654.1|111454.1|111654.1|111454.1|1
1733956150000|2024-12-11 22:29:10|111654.3|111454.3|111654.3|111454.3|111654.3|111454.3|111654.3|111454.3|1
1733956160000|2024-12-11 22:29:20|111659.4|111459.4|111658.1|111458.1|111659.4|111459.4|111658.1|111458.1|5
1733956170000|2024-12-11 22:29:30|111658.3|111458.3|111655|111455|111658.3|111458.3|111654.9|111454.9|4
1733956180000|2024-12-11 22:29:40|111654.9|111454.9|111655|111455|111655|111455|111654.8|111454.8|3
1733956190000|2024-12-11 22:29:50|111650.3|111450.3|111650.4|111450.4|111650.4|111450.4|111650.1|111450.1|4
1733956200000|2024-12-11 22:30:00|111650.8|111450.8|111649.9|111449.9|111650.8|111450.8|111649.6|111449.6|4
1733956210000|2024-12-11 22:30:10|111649.2|111449.2|111650.7|111450.7|111650.7|111450.7|111649.2|111449.2|5
1733956220000|2024-12-11 22:30:20|111650.4|111450.4|111651.1|111451.1|111651.1|111451.1|111650.3|111450.3|4
1733956230000|2024-12-11 22:30:30|111650.8|111450.8|111651.3|111451.3|111651.3|111451.3|111650.7|111450.7|6
1733956240000|2024-12-11 22:30:40|111651.7|111451.7|111654.8|111454.8|111654.8|111454.8|111651.7|111451.7|4
1733956250000|2024-12-11 22:30:50|111660|111460|111659.9|111459.9|111660|111460|111659.7|111459.7|4
1733956260000|2024-12-11 22:31:00|111659.8|111459.8|111657.6|111457.6|111660|111460|111657.3|111457.3|6
1733956270000|2024-12-11 22:31:10|111657.5|111457.5|111656.4|111456.4|111657.5|111457.5|111656.3|111456.3|4
1733956280000|2024-12-11 22:31:20|111656.3|111456.3|111656.3|111456.3|111656.4|111456.4|111656.3|111456.3|3
1733956290000|2024-12-11 22:31:30|111656|111456|111656.3|111456.3|111656.3|111456.3|111656|111456|4
1733956310000|2024-12-11 22:31:50|111656.2|111456.2|111656.3|111456.3|111656.3|111456.3|111656.2|111456.2|2
1733956320000|2024-12-11 22:32:00|111656.1|111456.1|111656.4|111456.4|111671.4|111471.4|111649.4|111449.4|7
1733956330000|2024-12-11 22:32:10|111656.3|111456.3|111636.9|111436.9|111656.3|111456.3|111634.2|111434.2|6
1733956340000|2024-12-11 22:32:20|111637.1|111437.1|111635.6|111435.6|111637.7|111437.7|111635|111435|7
1733956350000|2024-12-11 22:32:30|111640.3|111440.3|111657.3|111457.3|111657.4|111457.4|111637.4|111437.4|8
1733956360000|2024-12-11 22:32:40|111655.8|111455.8|111640.3|111440.3|111655.8|111455.8|111639.1|111439.1|5
1733956370000|2024-12-11 22:32:50|111641|111441|111655.8|111455.8|111655.9|111455.9|111641|111441|5
1733956380000|2024-12-11 22:33:00|111656.6|111456.6|111641.5|111441.5|111656.8|111456.8|111641|111441|5
1733956390000|2024-12-11 22:33:10|111642.4|111442.4|111643.2|111443.2|111643.2|111443.2|111642.4|111442.4|5
1733956400000|2024-12-11 22:33:20|111656.4|111456.4|111656|111456|111656.4|111456.4|111655.4|111455.4|5
1733956420000|2024-12-11 22:33:40|111655.8|111455.8|111656|111456|111656|111456|111655.8|111455.8|4
1733956430000|2024-12-11 22:33:50|111655.7|111455.7|111655.9|111455.9|111655.9|111455.9|111655.7|111455.7|2
1733956440000|2024-12-11 22:34:00|111656.1|111456.1|111655.5|111455.5|111656.1|111456.1|111655.5|111455.5|6
1733956450000|2024-12-11 22:34:10|111655.7|111455.7|111655.6|111455.6|111656|111456|111655.6|111455.6|4
1733956460000|2024-12-11 22:34:20|111655.8|111455.8|111655.8|111455.8|111655.8|111455.8|111655.7|111455.7|3
1733956470000|2024-12-11 22:34:30|111655.6|111455.6|111655.8|111455.8|111655.8|111455.8|111655.2|111455.2|3
1733956480000|2024-12-11 22:34:40|111655.9|111455.9|111655.9|111455.9|111655.9|111455.9|111655.6|111455.6|4
1733956490000|2024-12-11 22:34:50|111653|111453|111656.2|111456.2|111656.2|111456.2|111652.5|111452.5|7
1733956500000|2024-12-11 22:35:00|111656.9|111456.9|111661.3|111461.3|111661.3|111461.3|111656.7|111456.7|5
1733956510000|2024-12-11 22:35:10|111661.6|111461.6|111660.7|111460.7|111661.6|111461.6|111660.7|111460.7|4
1733956520000|2024-12-11 22:35:20|111660.4|111460.4|111660.8|111460.8|111660.9|111460.9|111660.4|111460.4|8
1733956530000|2024-12-11 22:35:30|111660.7|111460.7|111670.6|111470.6|111670.8|111470.8|111660.4|111460.4|6
1733956540000|2024-12-11 22:35:40|111669.8|111469.8|111670.7|111470.7|111670.8|111470.8|111669.8|111469.8|5
1733956550000|2024-12-11 22:35:50|111671.2|111471.2|111669.7|111469.7|111671.8|111471.8|111669.7|111469.7|3
1733956560000|2024-12-11 22:36:00|111667.4|111467.4|111669.4|111469.4|111670.2|111470.2|111667.4|111467.4|5
1733956570000|2024-12-11 22:36:10|111667.1|111467.1|111649|111449|111671.8|111471.8|111647.3|111447.3|8
1733956580000|2024-12-11 22:36:20|111663|111463|111658.3|111458.3|111663|111463|111655.1|111455.1|7
1733956590000|2024-12-11 22:36:30|111655.9|111455.9|111661.2|111461.2|111661.2|111461.2|111655.6|111455.6|5
1733956600000|2024-12-11 22:36:40|111663.1|111463.1|111663.1|111463.1|111667.4|111467.4|111648.8|111448.8|6
1733956620000|2024-12-11 22:37:00|111663.2|111463.2|111661|111461|111663.9|111463.9|111661|111461|7
1733956630000|2024-12-11 22:37:10|111663.2|111463.2|111662.5|111462.5|111663.2|111463.2|111662.5|111462.5|3
1733956640000|2024-12-11 22:37:20|111661.9|111461.9|111677.2|111477.2|111677.2|111477.2|111661.9|111461.9|4
1733956650000|2024-12-11 22:37:30|111675.7|111475.7|111667.1|111467.1|111675.7|111475.7|111666.7|111466.7|6
1733956660000|2024-12-11 22:37:40|111668|111468|111668|111468|111668|111468|111668|111468|1
1733956670000|2024-12-11 22:37:50|111667.3|111467.3|111666.4|111466.4|111668.2|111468.2|111666.4|111466.4|4
1733956680000|2024-12-11 22:38:00|111666.6|111466.6|111672.6|111472.6|111673.7|111473.7|111666.6|111466.6|6
1733956690000|2024-12-11 22:38:10|111672.4|111472.4|111671.1|111471.1|111672.4|111472.4|111671.1|111471.1|3
1733956700000|2024-12-11 22:38:20|111671.5|111471.5|111672.3|111472.3|111672.3|111472.3|111669.6|111469.6|6
1733956710000|2024-12-11 22:38:30|111669|111469|111672.5|111472.5|111672.5|111472.5|111664.2|111464.2|8
1733956720000|2024-12-11 22:38:40|111671.7|111471.7|111672.2|111472.2|111672.2|111472.2|111671.6|111471.6|5
1733956730000|2024-12-11 22:38:50|111672.3|111472.3|111672.1|111472.1|111672.3|111472.3|111672.1|111472.1|4
1733956740000|2024-12-11 22:39:00|111671.5|111471.5|111670.6|111470.6|111672.4|111472.4|111670.6|111470.6|3
1733956750000|2024-12-11 22:39:10|111673.1|111473.1|111673.4|111473.4|111673.4|111473.4|111673.1|111473.1|3
1733956760000|2024-12-11 22:39:20|111672.7|111472.7|111672.3|111472.3|111672.7|111472.7|111672.3|111472.3|4
1733956770000|2024-12-11 22:39:30|111672.4|111472.4|111664.5|111464.5|111672.8|111472.8|111664.5|111464.5|5
1733956780000|2024-12-11 22:39:40|111662.6|111462.6|111672.8|111472.8|111673.6|111473.6|111662.6|111462.6|6
1733956790000|2024-12-11 22:39:50|111670.7|111470.7|111669.3|111469.3|111670.7|111470.7|111669.2|111469.2|3
1733956800000|2024-12-11 22:40:00|111671.3|111471.3|111670.5|111470.5|111671.4|111471.4|111669.9|111469.9|5
1733956810000|2024-12-11 22:40:10|111663.6|111463.6|111665.9|111465.9|111665.9|111465.9|111663.6|111463.6|3
1733956820000|2024-12-11 22:40:20|111665.7|111465.7|111665.9|111465.9|111665.9|111465.9|111665.7|111465.7|2
1733956830000|2024-12-11 22:40:30|111665.8|111465.8|111661.7|111461.7|111665.8|111465.8|111661.7|111461.7|5
1733956840000|2024-12-11 22:40:40|111661.6|111461.6|111661.3|111461.3|111661.6|111461.6|111661.3|111461.3|4
1733956850000|2024-12-11 22:40:50|111661.7|111461.7|111661.8|111461.8|111661.8|111461.8|111661.7|111461.7|4
1733956860000|2024-12-11 22:41:00|111661.1|111461.1|111661.1|111461.1|111661.1|111461.1|111661.1|111461.1|1
1733956870000|2024-12-11 22:41:10|111660.5|111460.5|111653|111453|111662.2|111462.2|111653|111453|4
1733956880000|2024-12-11 22:41:20|111657.8|111457.8|111653|111453|111657.8|111457.8|111653|111453|2
1733956890000|2024-12-11 22:41:30|111652.8|111452.8|111653.3|111453.3|111653.4|111453.4|111652.8|111452.8|5
1733956900000|2024-12-11 22:41:40|111653.7|111453.7|111657.9|111457.9|111658|111458|111653.1|111453.1|6
1733956910000|2024-12-11 22:41:50|111658|111458|111657.9|111457.9|111658|111458|111657.9|111457.9|2
1733956920000|2024-12-11 22:42:00|111658|111458|111670.8|111470.8|111671.8|111471.8|111658|111458|4
1733956930000|2024-12-11 22:42:10|111664.2|111464.2|111664.2|111464.2|111664.2|111464.2|111664.2|111464.2|1
1733956940000|2024-12-11 22:42:20|111664.3|111464.3|111663.8|111463.8|111664.3|111464.3|111663.8|111463.8|2
1733956950000|2024-12-11 22:42:30|111663.4|111463.4|111663.4|111463.4|111663.4|111463.4|111663.3|111463.3|3
1733956960000|2024-12-11 22:42:40|111663.9|111463.9|111665.8|111465.8|111665.8|111465.8|111663.8|111463.8|6
1733956970000|2024-12-11 22:42:50|111665.9|111465.9|111665.8|111465.8|111665.9|111465.9|111665.8|111465.8|2
1733956980000|2024-12-11 22:43:00|111665.9|111465.9|111665.1|111465.1|111666.5|111466.5|111665.1|111465.1|4
1733956990000|2024-12-11 22:43:10|111665|111465|111664.5|111464.5|111665.2|111465.2|111664.5|111464.5|5
1733957000000|2024-12-11 22:43:20|111665.5|111465.5|111664.5|111464.5|111665.5|111465.5|111664.5|111464.5|2
1733957010000|2024-12-11 22:43:30|111664.6|111464.6|111669.6|111469.6|111669.6|111469.6|111664.5|111464.5|9
1733957020000|2024-12-11 22:43:40|111669.4|111469.4|111669.6|111469.6|111669.6|111469.6|111669.3|111469.3|3
1733957030000|2024-12-11 22:43:50|111670.1|111470.1|111668.2|111468.2|111670.1|111470.1|111665.6|111465.6|5
1733957040000|2024-12-11 22:44:00|111668.3|111468.3|111667|111467|111668.3|111468.3|111666.7|111466.7|4
1733957050000|2024-12-11 22:44:10|111666.4|111466.4|111663.1|111463.1|111668|111468|111663.1|111463.1|7
1733957060000|2024-12-11 22:44:20|111664.9|111464.9|111658.2|111458.2|111664.9|111464.9|111658.1|111458.1|5
1733957070000|2024-12-11 22:44:30|111658.1|111458.1|111660.2|111460.2|111660.2|111460.2|111658.1|111458.1|2
1733957080000|2024-12-11 22:44:40|111662.2|111462.2|111658.7|111458.7|111662.2|111462.2|111658.7|111458.7|5
1733957090000|2024-12-11 22:44:50|111658.8|111458.8|111659.7|111459.7|111660.6|111460.6|111658.7|111458.7|6
1733957100000|2024-12-11 22:45:00|111658.4|111458.4|111662.6|111462.6|111662.6|111462.6|111658.4|111458.4|8
1733957110000|2024-12-11 22:45:10|111661.4|111461.4|111658.3|111458.3|111661.4|111461.4|111657.4|111457.4|9
1733957120000|2024-12-11 22:45:20|111657.8|111457.8|111670.5|111470.5|111672.6|111472.6|111657.8|111457.8|9
1733957130000|2024-12-11 22:45:30|111670.7|111470.7|111672.6|111472.6|111673.3|111473.3|111670.7|111470.7|6
1733957140000|2024-12-11 22:45:40|111672.7|111472.7|111672.6|111472.6|111672.9|111472.9|111672.2|111472.2|6
1733957150000|2024-12-11 22:45:50|111674.6|111474.6|111670.6|111470.6|111674.7|111474.7|111670.5|111470.5|4
1733957160000|2024-12-11 22:46:00|111670.7|111470.7|111673.9|111473.9|111673.9|111473.9|111670.7|111470.7|4
1733957170000|2024-12-11 22:46:10|111674|111474|111672.6|111472.6|111674|111474|111671.7|111471.7|3
1733957180000|2024-12-11 22:46:20|111671.7|111471.7|111673.5|111473.5|111673.5|111473.5|111671.7|111471.7|5
1733957190000|2024-12-11 22:46:30|111673.6|111473.6|111671.4|111471.4|111673.7|111473.7|111671.3|111471.3|7
1733957200000|2024-12-11 22:46:40|111671.5|111471.5|111671|111471|111671.7|111471.7|111668.6|111468.6|7
1733957210000|2024-12-11 22:46:50|111671.6|111471.6|111670.6|111470.6|111671.6|111471.6|111670.6|111470.6|3
1733957220000|2024-12-11 22:47:00|111661.8|111461.8|111661.2|111461.2|111662.1|111462.1|111660.6|111460.6|7
1733957230000|2024-12-11 22:47:10|111662.9|111462.9|111673.2|111473.2|111673.2|111473.2|111662.9|111462.9|5
1733957240000|2024-12-11 22:47:20|111674.3|111474.3|111666.1|111466.1|111674.3|111474.3|111666.1|111466.1|6
1733957250000|2024-12-11 22:47:30|111666.2|111466.2|111661|111461|111671|111471|111661|111461|6
1733957260000|2024-12-11 22:47:40|111661.1|111461.1|111661.2|111461.2|111661.2|111461.2|111660.9|111460.9|5
1733957270000|2024-12-11 22:47:50|111657.1|111457.1|111659.9|111459.9|111669.2|111469.2|111657|111457|10
1733957280000|2024-12-11 22:48:00|111659.7|111459.7|111661.4|111461.4|111661.4|111461.4|111659.7|111459.7|5
1733957290000|2024-12-11 22:48:10|111661.7|111461.7|111669.2|111469.2|111669.2|111469.2|111654.3|111454.3|8
1733957300000|2024-12-11 22:48:20|111671.3|111471.3|111670|111470|111672.1|111472.1|111670|111470|5
1733957310000|2024-12-11 22:48:30|111672|111472|111654.8|111454.8|111672|111472|111654.8|111454.8|8
1733957320000|2024-12-11 22:48:40|111653.5|111453.5|111646.7|111446.7|111653.5|111453.5|111643.2|111443.2|7
1733957330000|2024-12-11 22:48:50|111647.3|111447.3|111648.3|111448.3|111648.3|111448.3|111647.3|111447.3|5
1733957340000|2024-12-11 22:49:00|111648.4|111448.4|111648.9|111448.9|111649.1|111449.1|111648.4|111448.4|7
1733957350000|2024-12-11 22:49:10|111649|111449|111649.2|111449.2|111649.4|111449.4|111649|111449|5
1733957360000|2024-12-11 22:49:20|111649.3|111449.3|111649.4|111449.4|111649.4|111449.4|111649.3|111449.3|2
1733957370000|2024-12-11 22:49:30|111649.5|111449.5|111654.7|111454.7|111654.7|111454.7|111649.5|111449.5|7
1733957380000|2024-12-11 22:49:40|111654.8|111454.8|111655.9|111455.9|111656.1|111456.1|111654.7|111454.7|7
1733957390000|2024-12-11 22:49:50|111653.7|111453.7|111661.6|111461.6|111661.8|111461.8|111653.7|111453.7|4
1733957410000|2024-12-11 22:50:10|111656|111456|111654.1|111454.1|111656|111456|111654.1|111454.1|6
1733957420000|2024-12-11 22:50:20|111654|111454|111654.2|111454.2|111654.2|111454.2|111654|111454|2
1733957430000|2024-12-11 22:50:30|111661.2|111461.2|111661.5|111461.5|111661.5|111461.5|111660.6|111460.6|3
1733957440000|2024-12-11 22:50:40|111661.6|111461.6|111653.8|111453.8|111661.6|111461.6|111653.8|111453.8|3
1733957450000|2024-12-11 22:50:50|111654.2|111454.2|111648.3|111448.3|111661|111461|111648.3|111448.3|4
1733957460000|2024-12-11 22:51:00|111654.7|111454.7|111648.6|111448.6|111656.2|111456.2|111648.6|111448.6|7
1733957470000|2024-12-11 22:51:10|111647.2|111447.2|111648|111448|111648|111448|111647.2|111447.2|5
1733957480000|2024-12-11 22:51:20|111647.8|111447.8|111645.8|111445.8|111647.8|111447.8|111645.8|111445.8|8
1733957490000|2024-12-11 22:51:30|111657.5|111457.5|111648.3|111448.3|111658.1|111458.1|111646.6|111446.6|7
1733957500000|2024-12-11 22:51:40|111648.7|111448.7|111657.9|111457.9|111661.1|111461.1|111648.7|111448.7|5
1733957510000|2024-12-11 22:51:50|111658|111458|111657.8|111457.8|111658|111458|111657.8|111457.8|2
1733957520000|2024-12-11 22:52:00|111648.4|111448.4|111646.9|111446.9|111648.4|111448.4|111646.9|111446.9|4
1733957530000|2024-12-11 22:52:10|111646.7|111446.7|111658.4|111458.4|111658.4|111458.4|111646.7|111446.7|3
1733957540000|2024-12-11 22:52:20|111658.5|111458.5|111632.8|111432.8|111658.5|111458.5|111632.8|111432.8|3
1733957550000|2024-12-11 22:52:30|111632.3|111432.3|111631|111431|111632.6|111432.6|111630.8|111430.8|4
1733957560000|2024-12-11 22:52:40|111639.3|111439.3|111624|111424|111664.3|111464.3|111624|111424|7
1733957570000|2024-12-11 22:52:50|111623.9|111423.9|111619|111419|111624.9|111424.9|111618.9|111418.9|8
1733957580000|2024-12-11 22:53:00|111618.8|111418.8|111623.3|111423.3|111623.3|111423.3|111618.8|111418.8|7
1733957590000|2024-12-11 22:53:10|111620.9|111420.9|111621.4|111421.4|111621.4|111421.4|111620.9|111420.9|4
1733957600000|2024-12-11 22:53:20|111621.5|111421.5|111621.7|111421.7|111621.7|111421.7|111621.4|111421.4|3
1733957610000|2024-12-11 22:53:30|111621.6|111421.6|111637.4|111437.4|111638.8|111438.8|111621.6|111421.6|5
1733957620000|2024-12-11 22:53:40|111637.2|111437.2|111637.4|111437.4|111637.7|111437.7|111637.2|111437.2|8
1733957630000|2024-12-11 22:53:50|111633.5|111433.5|111633.4|111433.4|111633.5|111433.5|111633.2|111433.2|4
1733957640000|2024-12-11 22:54:00|111633.2|111433.2|111633.2|111433.2|111633.2|111433.2|111633.2|111433.2|1
1733957650000|2024-12-11 22:54:10|111633|111433|111633.2|111433.2|111633.2|111433.2|111633|111433|2
1733957660000|2024-12-11 22:54:20|111633.3|111433.3|111633.2|111433.2|111633.3|111433.3|111633.2|111433.2|2
1733957670000|2024-12-11 22:54:30|111633.1|111433.1|111633|111433|111633.1|111433.1|111632.8|111432.8|4
1733957680000|2024-12-11 22:54:40|111632.8|111432.8|111633.2|111433.2|111633.2|111433.2|111632.8|111432.8|5
1733957700000|2024-12-11 22:55:00|111633.1|111433.1|111633|111433|111633.1|111433.1|111632.8|111432.8|4
1733957710000|2024-12-11 22:55:10|111633.1|111433.1|111633|111433|111633.1|111433.1|111632.8|111432.8|3
1733957720000|2024-12-11 22:55:20|111625.5|111425.5|111629.8|111429.8|111629.8|111429.8|111610.4|111410.4|6
1733957740000|2024-12-11 22:55:40|111630.4|111430.4|111630.4|111430.4|111630.4|111430.4|111630.4|111430.4|1
1733957750000|2024-12-11 22:55:50|111628.4|111428.4|111628.1|111428.1|111629|111429|111628.1|111428.1|5
1733957760000|2024-12-11 22:56:00|111628.5|111428.5|111633.7|111433.7|111633.7|111433.7|111627.6|111427.6|6
1733957770000|2024-12-11 22:56:10|111639|111439|111638.9|111438.9|111640.7|111440.7|111638.9|111438.9|4
1733957780000|2024-12-11 22:56:20|111634|111434|111638.5|111438.5|111639|111439|111634|111434|4
1733957790000|2024-12-11 22:56:30|111639|111439|111639.1|111439.1|111639.2|111439.2|111625.2|111425.2|7
1733957800000|2024-12-11 22:56:40|111635.9|111435.9|111636.1|111436.1|111637|111437|111635.8|111435.8|6
1733957810000|2024-12-11 22:56:50|111642.2|111442.2|111634.9|111434.9|111644.4|111444.4|111634.9|111434.9|8
1733957820000|2024-12-11 22:57:00|111633.2|111433.2|111635.1|111435.1|111635.1|111435.1|111633.2|111433.2|3
1733957830000|2024-12-11 22:57:10|111635.2|111435.2|111637.7|111437.7|111652.1|111452.1|111633.5|111433.5|6
1733957840000|2024-12-11 22:57:20|111637.6|111437.6|111635.7|111435.7|111637.6|111437.6|111629.7|111429.7|9
1733957850000|2024-12-11 22:57:30|111630|111430|111629.6|111429.6|111630.1|111430.1|111629.6|111429.6|7
1733957860000|2024-12-11 22:57:40|111630|111430|111629.6|111429.6|111630|111430|111629.6|111429.6|2
1733957870000|2024-12-11 22:57:50|111631.8|111431.8|111630.1|111430.1|111631.8|111431.8|111627.9|111427.9|6
1733957880000|2024-12-11 22:58:00|111631.1|111431.1|111630.5|111430.5|111633.6|111433.6|111630.5|111430.5|6
1733957890000|2024-12-11 22:58:10|111633.6|111433.6|111630.1|111430.1|111634.4|111434.4|111630.1|111430.1|9
1733957900000|2024-12-11 22:58:20|111631|111431|111630.4|111430.4|111631|111431|111630.2|111430.2|4
1733957910000|2024-12-11 22:58:30|111630.5|111430.5|111630.6|111430.6|111630.6|111430.6|111630.5|111430.5|4
1733957920000|2024-12-11 22:58:40|111632.1|111432.1|111630.9|111430.9|111635.6|111435.6|111630.9|111430.9|6
1733957930000|2024-12-11 22:58:50|111631.7|111431.7|111631.3|111431.3|111631.7|111431.7|111631.3|111431.3|2
1733957940000|2024-12-11 22:59:00|111618.1|111418.1|111616.5|111416.5|111618.1|111418.1|111616.5|111416.5|6
1733957950000|2024-12-11 22:59:10|111617.2|111417.2|111626|111426|111627.7|111427.7|111616.5|111416.5|8
1733957960000|2024-12-11 22:59:20|111625.4|111425.4|111626.4|111426.4|111627.6|111427.6|111625.4|111425.4|6
1733957970000|2024-12-11 22:59:30|111627.6|111427.6|111626.7|111426.7|111627.6|111427.6|111626.7|111426.7|2
1733957980000|2024-12-11 22:59:40|111627.2|111427.2|111618.9|111418.9|111627.5|111427.5|111618.9|111418.9|5
1733957990000|2024-12-11 22:59:50|111616.5|111416.5|111619.5|111419.5|111619.5|111419.5|111616.3|111416.3|4
1733958000000|2024-12-11 23:00:00|111615.6|111415.6|111609.5|111409.5|111659.1|111459.1|111607|111407|19
1733958010000|2024-12-11 23:00:10|111616.3|111416.3|111603|111403|111616.3|111416.3|111600.2|111400.2|10
1733958020000|2024-12-11 23:00:20|111594.9|111394.9|111603.4|111403.4|111603.4|111403.4|111588.1|111388.1|5
1733958030000|2024-12-11 23:00:30|111594.7|111394.7|111585.5|111385.5|111607.7|111407.7|111582|111382|19
1733958040000|2024-12-11 23:00:40|111586.8|111386.8|111588.8|111388.8|111590.5|111390.5|111586.8|111386.8|9
1733958050000|2024-12-11 23:00:50|111589.6|111389.6|111595.8|111395.8|111595.8|111395.8|111589.6|111389.6|5
1733958060000|2024-12-11 23:01:00|111594.6|111394.6|111594.2|111394.2|111594.6|111394.6|111592.4|111392.4|5
1733958070000|2024-12-11 23:01:10|111594.3|111394.3|111594.6|111394.6|111594.6|111394.6|111593.9|111393.9|6
1733958080000|2024-12-11 23:01:20|111594.7|111394.7|111593.1|111393.1|111595.1|111395.1|111593.1|111393.1|4
1733958090000|2024-12-11 23:01:30|111593.2|111393.2|111594.3|111394.3|111594.4|111394.4|111593|111393|8
1733958100000|2024-12-11 23:01:40|111595.3|111395.3|111607.2|111407.2|111607.2|111407.2|111594.3|111394.3|9
1733958110000|2024-12-11 23:01:50|111608.5|111408.5|111603.7|111403.7|111610.7|111410.7|111603.7|111403.7|10
1733958120000|2024-12-11 23:02:00|111601.7|111401.7|111599.7|111399.7|111603.7|111403.7|111599.7|111399.7|7
1733958130000|2024-12-11 23:02:10|111599.8|111399.8|111595.2|111395.2|111599.8|111399.8|111595.2|111395.2|10
1733958140000|2024-12-11 23:02:20|111595.3|111395.3|111595.2|111395.2|111595.3|111395.3|111595.2|111395.2|2
1733958150000|2024-12-11 23:02:30|111595.3|111395.3|111590.6|111390.6|111595.3|111395.3|111590.6|111390.6|6
1733958160000|2024-12-11 23:02:40|111590.7|111390.7|111583.4|111403.1|111590.8|111403.1|111583.4|111390.6|6
1733958170000|2024-12-11 23:02:50|111583.5|111403.8|111583|111404.3|111583.5|111404.3|111583|111403.8|5
1733958180000|2024-12-11 23:03:00|111587.4|111408.7|111568.6|111404.5|111587.4|111408.7|111568.6|111399.2|8
1733958190000|2024-12-11 23:03:10|111568.1|111405|111582.3|111385.5|111584.2|111405.2|111566.7|111385.4|12
1733958200000|2024-12-11 23:03:20|111581.8|111385.6|111581.7|111385.7|111581.8|111385.7|111581.7|111385.6|4
1733958210000|2024-12-11 23:03:30|111581.2|111386.3|111580.9|111386.5|111581.2|111386.5|111580.9|111386.3|5
1733958220000|2024-12-11 23:03:40|111581|111387.2|111585.4|111385.4|111585.4|111387.2|111581|111385|4
1733958230000|2024-12-11 23:03:50|111585.6|111385.6|111579.9|111379.9|111585.6|111385.6|111579.9|111379.9|4
1733958240000|2024-12-11 23:04:00|111578.2|111378.2|111574.4|111380.8|111578.2|111382.1|111565.9|111377.8|9
1733958250000|2024-12-11 23:04:10|111577.2|111381.7|111575|111382.1|111577.2|111382.1|111575|111381.7|5
1733958260000|2024-12-11 23:04:20|111575.3|111381.8|111575.3|111381.8|111575.3|111381.8|111575.3|111381.8|2
1733958270000|2024-12-11 23:04:30|111574.2|111382.9|111581.2|111381.2|111582.2|111382.9|111572.9|111381.1|8
1733958280000|2024-12-11 23:04:40|111581.1|111381.1|111581.1|111381.1|111581.2|111381.2|111581.1|111381.1|3
1733958290000|2024-12-11 23:04:50|111581.7|111381.7|111572.3|111383.8|111581.7|111383.8|111572.3|111381.1|6
1733958300000|2024-12-11 23:05:00|111572.6|111384|111572.1|111384.5|111572.6|111384.5|111572.1|111384|3
1733958310000|2024-12-11 23:05:10|111570.8|111385.8|111570.4|111386.3|111570.8|111386.3|111570.4|111385.8|8
1733958320000|2024-12-11 23:05:20|111570.3|111379.2|111579.2|111379.2|111579.2|111379.2|111570.3|111379.2|2
1733958330000|2024-12-11 23:05:30|111578.7|111378.7|111576.9|111392.9|111583.4|111392.9|111576.9|111378.7|7
1733958340000|2024-12-11 23:05:40|111577.1|111394.7|111577.5|111394.8|111577.5|111394.8|111577.1|111394.7|3
1733958350000|2024-12-11 23:05:50|111579.6|111392.1|111575.7|111397.9|111587.3|111403.8|111574.2|111392.1|15
1733958360000|2024-12-11 23:06:00|111575.6|111397.6|111575.2|111397.6|111575.6|111397.6|111574.4|111397.6|6
1733958370000|2024-12-11 23:06:10|111576.1|111396.7|111566.4|111388.3|111576.1|111396.7|111566.4|111388.2|11
1733958380000|2024-12-11 23:06:20|111565.4|111389.3|111565.4|111389.3|111565.4|111389.3|111565.4|111389.3|2
1733958390000|2024-12-11 23:06:30|111564.7|111388.8|111563.7|111387.8|111565.2|111389.1|111563.7|111387.8|7
1733958400000|2024-12-11 23:06:40|111576.4|111376.4|111574.9|111374.9|111576.4|111376.4|111574.9|111374.9|3
1733958410000|2024-12-11 23:06:50|111575.1|111375.1|111573.6|111373.6|111575.8|111375.8|111573.6|111373.6|9
1733958420000|2024-12-11 23:07:00|111576.2|111376.2|111561|111388.7|111576.9|111388.7|111561|111376.2|4
1733958430000|2024-12-11 23:07:10|111560.7|111389|111560.4|111389.3|111560.7|111389.3|111560.4|111389|6
1733958440000|2024-12-11 23:07:20|111560.3|111389.4|111560.3|111388.1|111560.3|111389.4|111560.3|111386.6|4
1733958450000|2024-12-11 23:07:30|111559.8|111387.8|111574.1|111374.1|111574.3|111387.8|111559.7|111374.1|7
1733958460000|2024-12-11 23:07:40|111574.2|111374.2|111574.1|111374.1|111574.2|111374.2|111574.1|111374.1|2
1733958470000|2024-12-11 23:07:50|111574.2|111374.2|111571.9|111371.9|111574.2|111374.2|111571.9|111371.9|6
1733958480000|2024-12-11 23:08:00|111549.3|111391.3|111555.6|111386|111555.6|111391.3|111549.2|111386|3
1733958490000|2024-12-11 23:08:10|111555.5|111386.1|111555.4|111386.2|111555.5|111386.2|111555.4|111386.1|4
1733958500000|2024-12-11 23:08:20|111555.3|111386.3|111555.3|111386.3|111555.3|111386.3|111555.3|111386.3|2
1733958510000|2024-12-11 23:08:30|111555.2|111386.4|111574.2|111374.2|111574.2|111386.4|111555.2|111372.2|7
1733958520000|2024-12-11 23:08:40|111575|111375|111575|111375|111575|111375|111575|111375|1
1733958530000|2024-12-11 23:08:50|111575.1|111375.1|111558.8|111389.2|111575.1|111389.2|111556.6|111375|6
1733958540000|2024-12-11 23:09:00|111558.7|111389.3|111563.8|111394.3|111563.8|111394.3|111558.7|111389.3|3
1733958550000|2024-12-11 23:09:10|111564.6|111395.2|111564.5|111396.5|111564.6|111396.5|111564.5|111395.2|4
1733958560000|2024-12-11 23:09:20|111567|111395.2|111566|111396.9|111567|111396.9|111565.8|111395.2|6
1733958570000|2024-12-11 23:09:30|111566.4|111397.4|111572|111404.3|111572|111404.3|111566.4|111396.1|7
1733958580000|2024-12-11 23:09:40|111571.7|111403.9|111572.9|111403.9|111572.9|111403.9|111571.7|111401.4|4
1733958590000|2024-12-11 23:09:50|111573.8|111404.7|111573.7|111404.8|111573.8|111404.8|111573.7|111404.6|5
1733958600000|2024-12-11 23:10:00|111573.6|111389.2|111589.2|111389.2|111589.2|111389.2|111573.6|111389.2|2
1733958610000|2024-12-11 23:10:10|111587.9|111387.9|111587.1|111387.1|111587.9|111387.9|111587.1|111387.1|5
1733958620000|2024-12-11 23:10:20|111586.7|111386.7|111586.3|111386.3|111586.7|111386.7|111586.3|111386.3|2
1733958630000|2024-12-11 23:10:30|111587|111387|111570.2|111401.6|111587.7|111404.2|111570.2|111387|11
1733958640000|2024-12-11 23:10:40|111570.1|111401.7|111562.6|111395.4|111570.1|111401.7|111562.6|111395.4|5
1733958650000|2024-12-11 23:10:50|111560.9|111393.7|111560.9|111393.7|111560.9|111393.7|111560.9|111393.7|1
1733958660000|2024-12-11 23:11:00||111393.6||111393.6||111393.6||111393.6|1
1733958670000|2024-12-11 23:11:10|111560.7|111393.4|111576.2|111376.5|111576.2|111399.5|111554.3|111376.5|3
1733958680000|2024-12-11 23:11:20|111576.3||111576.3||111576.3||111576.3||1
1733958690000|2024-12-11 23:11:30|111576.4|111376.4|111581.5|111381.5|111581.5|111381.5|111562.6|111362.6|9
1733958700000|2024-12-11 23:11:40|111581.4|111381.4|111565.4|111397.7|111581.5|111397.7|111565.4|111381.4|3
1733958710000|2024-12-11 23:11:50|111565.3|111397.8|111565.3|111397.8|111565.3|111397.8|111565.3|111397.8|2
1733958720000|2024-12-11 23:12:00|111565.6|111398.2|111565.1|111396.5|111565.6|111398.2|111565.1|111396.5|7
1733958730000|2024-12-11 23:12:10|111580|111380|111579.8|111379.8|111580.1|111380.1|111579.8|111379.8|4
1733958740000|2024-12-11 23:12:20|111579.5|111379.5|111580.4|111380.4|111580.4|111380.4|111579.5|111379.5|3
1733958750000|2024-12-11 23:12:30|111557.5|111402.9|111557.5|111403|111557.5|111403|111557.5|111402.9|2
1733958760000|2024-12-11 23:12:40|111556.7|111402.3|111562.6|111394.2|111562.6|111402.3|111556.7|111394.2|3
1733958770000|2024-12-11 23:12:50|111562|111393.5|111562.5|111395.3|111562.5|111395.3|111562|111393.5|6
1733958780000|2024-12-11 23:13:00|111577.9|111377.9|111577.9|111377.9|111577.9|111377.9|111577.9|111377.9|1
1733958790000|2024-12-11 23:13:10|111577.6|111377.6|111577.2|111377.2|111577.6|111377.6|111577.2|111377.2|2
1733958800000|2024-12-11 23:13:20|111577.5|111377.5|111578.2|111378.3|111578.2|111378.3|111577.5|111377.5|3
1733958810000|2024-12-11 23:13:30|111554.3|111399.5|111553.9|111399|111554.3|111399.5|111553.9|111399|2
1733958820000|2024-12-11 23:13:40|111560.5|111398.9|111560.5|111391.7|111560.5|111398.9|111560.5|111390.2|3
1733958830000|2024-12-11 23:13:50|111559.2|111390.5|111558|111390.4|111559.2|111390.5|111557.9|111390.4|5
1733958840000|2024-12-11 23:14:00|111553|111385.4|111553.1|111385.4|111553.1|111385.4|111553|111385.4|2
1733958860000|2024-12-11 23:14:20|111545.8|111390.5|111545.6|111377.9|111550.6|111390.5|111545.6|111364.3|4
1733958870000|2024-12-11 23:14:30|111543.6|111376|111543.5|111375.6|111543.6|111376|111543.4|111375.6|6
1733958880000|2024-12-11 23:14:40|111542.2|111373.9|111543.3|111375.4|111543.5|111375.6|111542.2|111373.9|4
1733958890000|2024-12-11 23:14:50|111545.3|111376.3|111545.6|111376.3|111545.6|111376.3|111544.5|111376.3|4
1733958900000|2024-12-11 23:15:00|111565.5|111365.5|111547.4|111379.3|111566.8|111385|111547.4|111363.8|10
1733958910000|2024-12-11 23:15:10|111547.3|111379.5|111547.2|111379.6|111547.3|111379.6|111547.2|111379.5|4
1733958920000|2024-12-11 23:15:20|111539.6||111539.5||111547.2||111539.5||4
1733958930000|2024-12-11 23:15:30|111565.2|111365.2|111563.5|111364.7|111565.2|111365.2|111563.5|111364.3|4
1733958940000|2024-12-11 23:15:40|111565.2|111365.2|111565.2|111365.2|111565.3|111365.3|111563.2|111364.8|9
1733958950000|2024-12-11 23:15:50|111565.3|111365.3|111549.7|111382.2|111565.8|111382.4|111549.6|111365.3|6
1733958960000|2024-12-11 23:16:00|111549.9|111388|111550.1|111382.2|111550.1|111388|111549.9|111379.2|5
1733958970000|2024-12-11 23:16:10|111550.2|111382.1|111550.4|111381.9|111550.4|111387.8|111550.2|111379.1|10
1733958980000|2024-12-11 23:16:20|111550|111381.7|111566|111366|111566|111381.9|111550|111366|6
1733958990000|2024-12-11 23:16:30|111565.9|111365.9|111565.8|111365.8|111566|111366|111565.8|111365.8|4
1733959000000|2024-12-11 23:16:40|111565.9|111365.9|111566|111366|111566|111366|111563.4|111363.4|4
1733959010000|2024-12-11 23:16:50|111565.9|111365.9|111549.8|111381.2|111567.4|111382.1|111549.8|111365.9|8
1733959020000|2024-12-11 23:17:00|111550.4|111382.3|111550.4|111382.3|111550.4|111382.3|111550.4|111379.3|4
1733959030000|2024-12-11 23:17:10|111549.6|111381.6|111549.6|111381.6|111549.6|111381.6|111549.6|111378.6|4
1733959040000|2024-12-11 23:17:20|111566|111366|111567.2|111367.2|111567.2|111367.2|111563.4|111363.4|5
1733959050000|2024-12-11 23:17:30|111567.3|111367.3|111565.7|111365.7|111567.3|111367.3|111565.7|111365.7|6
1733959060000|2024-12-11 23:17:40|111565.8|111365.8|111548.7|111380.6|111565.8|111380.6|111548.7|111365.8|2
1733959070000|2024-12-11 23:17:50|111548.6|111385.9|111541.4|111385.9|111548.6|111385.9|111541.4|111385.9|4
1733959080000|2024-12-11 23:18:00||111386||111386||111386||111386|1
1733959090000|2024-12-11 23:18:10|111541.3|111386.1|111564|111364|111564.1|111386.1|111541.3|111364|4
1733959100000|2024-12-11 23:18:20|111565.2|111365.2|111565.8|111365.8|111566|111366|111563.2|111363.2|8
1733959110000|2024-12-11 23:18:30|111566|111366|111571.1|111371.1|111571.1|111371.1|111565|111365|8
1733959120000|2024-12-11 23:18:40|111570.6|111370.6|111543.3|111382.5|111570.6|111385|111543.3|111370.6|6
1733959130000|2024-12-11 23:18:50|111542.6|111382.6|111549.6|111383|111549.6|111383|111542.6|111382.6|8
1733959140000|2024-12-11 23:19:00|111549.5|111383.1|111542.6|111383.1|111549.5|111383.1|111542.6|111383.1|3
1733959150000|2024-12-11 23:19:10|111542.3|111383.3|111562.4|111367.3|111564.5|111383.3|111542.3|111366.9|8
1733959160000|2024-12-11 23:19:20|111564.9|111363.6|111565.2|111366.3|111565.2|111367.3|111564.9|111363.6|5
1733959170000|2024-12-11 23:19:30|111547.3|111366.9|111549.1|111381.5|111549.1|111381.5|111547.3|111366.3|6
1733959180000|2024-12-11 23:19:40|111542.2|111382.7|111539.3|111388.9|111557.1|111388.9|111528.7|111382.3|13
1733959190000|2024-12-11 23:19:50|111550.8|111388.6|111550.7|111382.6|111556.9|111388.6|111527.2|111382.5|11
1733959200000|2024-12-11 23:20:00|111549.5|111381.1|111547.6|111379.2|111554.7|111386.6|111525.7|111379.2|16
1733959210000|2024-12-11 23:20:10|111546.6|111378.9|111546.2|111384.9|111546.6|111385.2|111537.9|111378.6|15
1733959220000|2024-12-11 23:20:20|111546.5|111385.2|111546.1|111385.2|111553.3|111385.2|111546.1|111385.2|5
1733959230000|2024-12-11 23:20:30|111546|111385.1|111545.9|111385.1|111547.1|111385.1|111533.1|111379.6|10
1733959240000|2024-12-11 23:20:40|111545.8|111384.7|111545.8|111384.7|111545.8|111384.7|111545.8|111384.7|2
1733959250000|2024-12-11 23:20:50|111546.1|111384.9|111547.6|111387.6|111555.4|111391.8|111546.1|111384.9|12
1733959260000|2024-12-11 23:21:00|111575.6|111375.6|111574.5|111374.5|111575.6|111375.6|111572.7|111372.7|9
1733959270000|2024-12-11 23:21:10|111573.8|111373.8|111574|111374|111574.3|111374.3|111572.8|111372.8|10
1733959280000|2024-12-11 23:21:20|111574.3|111374.3|111544.7|111383.6|111575.3|111383.6|111529.2|111372.7|7
1733959290000|2024-12-11 23:21:30|111545|111383.4|111552.3|111391.7|111552.7|111408|111529.2|111383.4|9
1733959300000|2024-12-11 23:21:40|111545.7|111386.8|111552.1|111383.2|111559.4|111392.3|111529.7|111383.2|14
1733959310000|2024-12-11 23:21:50|111551.1|111381.6|111542.2|111387.2|111551.1|111397.4|111529.7|111381.4|8
1733959320000|2024-12-11 23:22:00|111541.3|111388|111548.9|111383.6|111548.9|111388|111533.4|111377.3|17
1733959330000|2024-12-11 23:22:10|111549.5|111382.3|111542.8|111382.4|111549.7|111382.4|111542.8|111382.2|10
1733959340000|2024-12-11 23:22:20|111542.7|111377.4|111541.8|111389.4|111549.8|111389.4|111536.3|111377.3|13
1733959350000|2024-12-11 23:22:30|111541.2|111390|111541.7|111383.8|111541.7|111390|111534.6|111378.5|9
1733959360000|2024-12-11 23:22:40|111535.1|111378.9|111549.3|111383.2|111549.3|111383.4|111535.1|111378.2|12
1733959370000|2024-12-11 23:22:50|111548.7|111383.8|111540|111390.6|111548.7|111390.6|111540|111383.8|13
1733959380000|2024-12-11 23:23:00|111539.8|111390.7|111534.4|111377.8|111541.4|111390.7|111533.1|111377.8|9
1733959390000|2024-12-11 23:23:10|111535.1|111377.2|111541.4|111381.4|111549.1|111388.2|111534.4|111376.2|15
1733959400000|2024-12-11 23:23:20|111534.5|111376.2|111535|111377|111541.9|111382.2|111534.5|111376.2|8
1733959410000|2024-12-11 23:23:30|111542.1|111382.3|111540.5|111380.8|111548.4|111386.2|111533.3|111375.3|22
1733959420000|2024-12-11 23:23:40|111540.2|111386.1|111540.6|111381.1|111540.6|111386.1|111540.2|111380.8|6
1733959430000|2024-12-11 23:23:50|111541.1|111380.8|111539.6|111381.9|111548.2|111387.1|111539.6|111380.8|12
1733959440000|2024-12-11 23:24:00|111547.2|111387.5|111559.4|111368.5|111559.4|111388|111539.2|111368.5|7
1733959450000|2024-12-11 23:24:10|111560.1|111368.1|111541.2|111380.8|111561.5|111381.7|111533.2|111367.1|10
1733959460000|2024-12-11 23:24:20|111540.9|111380.9|111539.9|111381.6|111547.4|111381.6|111539.9|111380.9|9
1733959470000|2024-12-11 23:24:30|111539.3|111382.1|111540.5|111381.8|111546.9|111388|111533.2|111376.3|12
1733959480000|2024-12-11 23:24:40|111547.9|111380.9|111529.6|111386.7|111548.7|111386.7|111529.6|111380|17
1733959490000|2024-12-11 23:24:50|111539.2|111387|111533.8|111375.8|111541.1|111387|111532.4|111375.2|12
1733959500000|2024-12-11 23:25:00|111541.6|111374.7|111535|111374.7|111541.6|111374.7|111533.8|111374.7|5
1733959510000|2024-12-11 23:25:10|111521.8|111374.2|111542.9|111374.4|111542.9|111389.5|111521.8|111374.2|9
1733959520000|2024-12-11 23:25:20|111521.8|111361.7|111543.8|111375.1|111561.7|111381.9|111521.8|111361.1|10
1733959530000|2024-12-11 23:25:30|111544.5|111375.2|111523.5|111375.1|111544.6|111375.2|111523.5|111375.1|8
1733959540000|2024-12-11 23:25:40|111544.2|111375|111523.5|111375|111544.3|111380.8|111523.5|111375|9
1733959550000|2024-12-11 23:25:50|111543.7|111375.5|111562|111362|111562|111375.6|111523.5|111360.6|13
1733959560000|2024-12-11 23:26:00|111561.4|111361.4|111537.6|111381|111562|111381|111523.1|111361.4|8
1733959570000|2024-12-11 23:26:10|111537.8|111381.1|111523.1|111375.4|111544.4|111381.1|111523.1|111373.8|15
1733959580000|2024-12-11 23:26:20|111543.5|111373.6|111536.6|111375.4|111543.7|111375.4|111523.1|111373.6|9
1733959590000|2024-12-11 23:26:30|111523.1|111374.9|111562.1|111362.1|111562.1|111374.9|111523.1|111359.2|7
1733959600000|2024-12-11 23:26:40|111562|111362|111536.1|111374.5|111563.8|111381.3|111536.1|111361.9|15
1733959610000|2024-12-11 23:26:50|111520.8|111374.2|111520.8|111374.3|111544.8|111379.4|111520.8|111374.2|15
1733959620000|2024-12-11 23:27:00|111543.2|111379.1|111536.1|111374.6|111549.6|111379.7|111536.1|111374.3|7
1733959630000|2024-12-11 23:27:10|111536.2|111374.5|111520.1|111373.8|111543.8|111386.3|111520.1|111371.6|17
1733959640000|2024-12-11 23:27:20|111532.5|111378.5|111521.7|111374.7|111550.5|111386.3|111521.7|111372.1|16
1733959650000|2024-12-11 23:27:30|111536.9|111379.6|111536.5|111375|111543.6|111386.5|111536.5|111374.6|13
1733959660000|2024-12-11 23:27:40||111380||111380||111380||111375|3
1733959670000|2024-12-11 23:27:50|111536.4|111380.1|111543.2|111380|111543.2|111380.1|111536.4|111373.3|9
1733959680000|2024-12-11 23:28:00|111549.9|111374.9|111544.1|111381.3|111551.1|111387.4|111521.3|111374.6|14
1733959690000|2024-12-11 23:28:10|111544|111381.4|111546.1|111388.4|111552.1|111388.4|111537.3|111376.3|15
1733959700000|2024-12-11 23:28:20|111552.5|111380.3|111546.2|111382.8|111552.5|111388.7|111533.1|111380.3|11
1733959710000|2024-12-11 23:28:30|111546.1|111388.7|111553.5|111382.6|111553.5|111388.7|111546.1|111382.6|11
1733959720000|2024-12-11 23:28:40|111546.4|111369.2|111569.2|111369.2|111569.5|111369.5|111546.4|111368.4|10
1733959730000|2024-12-11 23:28:50|111568.9|111368.9|111553|111381.9|111569.5|111382.8|111538.3|111366.9|17
1733959740000|2024-12-11 23:29:00|111534.7|111402.4|111547.8|111376.8|111553|111402.4|111534.7|111376.8|15
1733959750000|2024-12-11 23:29:10|111547.7|111376.9|111544.3|111379.9|111552.9|111387.9|111537.5|111375|16
1733959760000|2024-12-11 23:29:20|111551.1|111380|111531.4|111387.7|111551.1|111399.1|111531.4|111377|6
1733959770000|2024-12-11 23:29:30|111550.9|111380|111544.3|111380|111551|111399.1|111531.4|111380|11
1733959780000|2024-12-11 23:29:40|111531.4|111387.7|111566.3|111366.3|111566.3|111387.7|111531.4|111366.3|6
1733959790000|2024-12-11 23:29:50|111566.4|111366.4|111535.3|111378.8|111566.4|111378.8|111535.3|111361.1|16
1733959800000|2024-12-11 23:30:00|111543.8|111372.5|111548.6|111377.7|111548.6|111378.8|111535.3|111370.8|10
1733959810000|2024-12-11 23:30:10|111543.1|111372.2|111535|111371.8|111548.2|111377.8|111534.7|111370|23
1733959820000|2024-12-11 23:30:20|111543.8|111370.1|111533.3|111370|111543.8|111376.8|111533.3|111370|12
1733959830000|2024-12-11 23:30:30|111541.6|111369.7|111533.3|111369.5|111541.9|111369.7|111533.3|111369.4|8
1733959840000|2024-12-11 23:30:40|111541.9|111369|111561.6|111361.6|111561.6|111369.8|111533.3|111358.2|11
1733959850000|2024-12-11 23:30:50|111562|111362|111558.2|111358.2|111562.2|111362.2|111556.2|111356.2|9
1733959860000|2024-12-11 23:31:00|111556.6|111356.6|111556.5|111356.5|111558.2|111358.2|111556.5|111356.5|6
1733959870000|2024-12-11 23:31:10|111531.3|111368.3|111531.3|111368.3|111540.7|111374.8|111531.3|111367.7|11
1733959880000|2024-12-11 23:31:20|111540.6|111367.8|111540.5|111368.3|111540.6|111374.8|111531.3|111367.7|16
1733959890000|2024-12-11 23:31:30|111540.4|111374.8|111531.3|111374.8|111540.5|111374.8|111529.7|111367.5|13
1733959900000|2024-12-11 23:31:40|111540.1|111367.5|111556.2|111356.2|111557.2|111367.8|111540|111355.5|9
1733959910000|2024-12-11 23:31:50|111556.1|111356.1|111556.4|111356.4|111557.2|111357.2|111556.1|111356.1|4
1733959920000|2024-12-11 23:32:00|111556.3|111356.3|111538.1|111366.9|111556.3|111373.3|111529.9|111356.3|5
1733959930000|2024-12-11 23:32:10|111537.7|111366.7|111538.4|111366.4|111538.4|111366.7|111514.8|111366.2|13
1733959940000|2024-12-11 23:32:20|111538.7|111366.2|111529.9|111366.3|111538.7|111373.3|111529.9|111366.2|7
1733959950000|2024-12-11 23:32:30|111556|111366.4|111555.9|111355.9|111556|111373.3|111555.9|111355.9|5
1733959960000|2024-12-11 23:32:40|111556.7|111356.7|111555.9|111355.9|111556.7|111356.7|111555.9|111355.9|4
1733959970000|2024-12-11 23:32:50|111556|111356|111556.7|111356.7|111556.7|111356.7|111556|111356|5
1733959980000|2024-12-11 23:33:00|111528.7|111365.7|111537.5|111365.7|111537.5|111365.7|111528.7|111365.7|2
1733959990000|2024-12-11 23:33:10|111528.7|111365.5|111528.7|111365.3|111537.7|111365.5|111528.7|111365|13
1733960000000|2024-12-11 23:33:20|111537.3|111372.1|111537.3|111364.7|111537.3|111372.1|111537.3|111364.7|5
1733960010000|2024-12-11 23:33:30|111528.7|111365.2|111546.3|111346.3|111556.3|111365.2|111528.7|111346.3|18
1733960020000|2024-12-11 23:33:40|111547.6|111347.6|111546.5|111346.5|111547.9|111347.9|111546.5|111346.5|3
1733960030000|2024-12-11 23:33:50|111547.9|111347.9|111530.7|111358.7|111548|111358.7|111521.7|111346.6|7
1733960040000|2024-12-11 23:34:00|111521.7|111358.6|111521.7|111358.8|111521.7|111358.8|111521.7|111358.6|3
1733960050000|2024-12-11 23:34:10|111530.9|111358.9|111521.7|111358.7|111530.9|111365.1|111521.7|111358.1|8
1733960060000|2024-12-11 23:34:20|111531.1|111358|111546.5|111346.5|111547.9|111358.7|111521.7|111346.5|12
1733960070000|2024-12-11 23:34:30|111546.6|111346.6|111546.6|111346.6|111546.6|111346.6|111546.6|111346.6|1
1733960080000|2024-12-11 23:34:40|111546.7|111346.7|111549.9|111349.9|111549.9|111349.9|111546|111346|4
1733960090000|2024-12-11 23:34:50|111521.3|111360.3|111532.9|111366.2|111534.5|111384.9|111517.2|111360.3|13
1733960100000|2024-12-11 23:35:00|111532.7|111366.4|111527.3|111360.8|111532.7|111366.4|111527.2|111360.8|5
1733960110000|2024-12-11 23:35:10|111528.5|111359.5|111528.6|111359.5|111528.6|111359.5|111506.2|111359.5|5
1733960120000|2024-12-11 23:35:20|111527.9|111360.2|111506.2|111360.2|111527.9|111360.2|111506.2|111359.4|9
1733960130000|2024-12-11 23:35:30|111527.9|111359.4|111548.2|111348.2|111548.2|111361.2|111526.9|111347.7|18
1733960140000|2024-12-11 23:35:40|111548|111348|111548.1|111348.1|111548.1|111348.1|111547.4|111347.4|4
1733960150000|2024-12-11 23:35:50|111548.6|111348.6|111525.1|111359.5|111548.6|111365.7|111524.3|111348.1|12
1733960160000|2024-12-11 23:36:00|111526.5|111358.7|111526.6|111358.6|111526.6|111358.7|111519.6|111358.6|4
1733960170000|2024-12-11 23:36:10|111526.8|111358.3|111519.6|111358.3|111526.8|111358.3|111519.6|111358.3|5
1733960180000|2024-12-11 23:36:20|111544.6|111344.6|111544.3|111344.3|111544.6|111344.6|111543.9|111343.9|5
1733960190000|2024-12-11 23:36:30|111544.2|111344.2|111543.8|111343.8|111544.3|111344.3|111541.2|111341.2|10
1733960200000|2024-12-11 23:36:40|111543.2|111343.2|111517.1|111357.4|111543.2|111357.4|111517.1|111343.2|3
1733960210000|2024-12-11 23:36:50|111516.7|111357.6|111516.7|111357.9|111523.9|111357.9|111516.7|111357.6|10
1733960220000|2024-12-11 23:37:00|111523.8|111357.8|111524.1|111357.6|111524.1|111357.8|111523.8|111357.6|4
1733960230000|2024-12-11 23:37:10|111524.4|111357.3|111542.2|111342.2|111542.2|111357.5|111524.2|111342|10
1733960240000|2024-12-11 23:37:20|111542.1|111342.1|111542.2|111342.2|111542.2|111342.2|111542.1|111342.1|2
1733960250000|2024-12-11 23:37:30|111542.1|111342.1|111542.9|111342.9|111543|111343|111542.1|111342.1|8
1733960260000|2024-12-11 23:37:40|111523|111353.6|111496.7|111351.7|111528.3|111358.9|111496.7|111351.7|9
1733960270000|2024-12-11 23:37:50|111506.9|111351.6|111526.2|111363.2|111526.2|111363.2|111506.9|111351.6|7
1733960280000|2024-12-11 23:38:00|111506.9|111357.4|111506.9|111357.2|111519.6|111357.4|111506.9|111357.2|4
1733960290000|2024-12-11 23:38:10|111525.8|111363|111506.9|111358.9|111528.3|111363|111506.9|111358.5|11
1733960300000|2024-12-11 23:38:20|111519.6|111358.8|111496|111352.3|111520.4|111359|111496|111352.3|6
1733960310000|2024-12-11 23:38:30|111512.3|111350.9|111496|111351.1|111512.3|111355.8|111496|111350.9|5
1733960320000|2024-12-11 23:38:40||111355.8||111351.6||111355.8||111351.1|4
1733960330000|2024-12-11 23:38:50|111510.7|111351.4|111539.6|111339.6|111539.8|111351.4|111510.7|111339.4|6
1733960340000|2024-12-11 23:39:00|111539.4|111339.4|111539.4|111339.4|111539.6|111339.6|111539.4|111339.4|3
1733960350000|2024-12-11 23:39:10|111539.6|111339.6|111537|111337|111539.6|111339.6|111535.4|111335.4|11
1733960360000|2024-12-11 23:39:20|111537.1|111337.1|111517.7|111349.2|111537.1|111354.4|111494.5|111337.1|21
1733960370000|2024-12-11 23:39:30|111518.1|111349.5|111495.6|111348.6|111523.2|111354.7|111495.6|111348.6|13
1733960380000|2024-12-11 23:39:40|111517.8|111349.9|111517.6|111348.9|111517.8|111349.9|111495.6|111347.7|11
1733960390000|2024-12-11 23:39:50|111518.3|111348.8|111495.6|111348.3|111518.3|111348.8|111495.6|111348|10
1733960400000|2024-12-11 23:40:00|111515.4|111363.3|111534.2|111334.2|111534.2|111363.3|111495.6|111334.1|8
1733960410000|2024-12-11 23:40:10|111533.7|111333.7|111534|111334|111535.4|111335.4|111533.7|111333.7|7
1733960420000|2024-12-11 23:40:20|111535.2|111335.2|111510.7|111350.5|111537.4|111350.5|111510.7|111334.9|9
1733960430000|2024-12-11 23:40:30|111497.3|111356.7|111510.4|111349.9|111517.8|111365|111497.3|111349.3|8
1733960440000|2024-12-11 23:40:40|111510.8|111354.9|111497.3|111350.3|111510.8|111354.9|111497.3|111349.3|9
1733960450000|2024-12-11 23:40:50|111518.1|111349.6|111497.3|111349.8|111518.1|111349.8|111497.3|111348.6|11
1733960460000|2024-12-11 23:41:00|111536.4|111336.4|111536.2|111336.2|111536.4|111336.4|111535|111335|9
1733960470000|2024-12-11 23:41:10|111536.5|111336.5|111535.1|111335.1|111537|111337|111535.1|111335.1|5
1733960480000|2024-12-11 23:41:20|111535.2|111335.2|111509.7|111349.9|111536.3|111350.2|111509.7|111334.3|9
1733960490000|2024-12-11 23:41:30|111509.8|111349.8|111517.6|111349.6|111517.6|111349.8|111509.8|111349.6|8
1733960500000|2024-12-11 23:41:40|111510.1|111354.5|111510|111349.7|111517.5|111354.6|111510|111349.7|7
1733960510000|2024-12-11 23:41:50|111497.2|111348.9|111535.6|111335.6|111536.4|111348.9|111497.2|111335.5|6
1733960520000|2024-12-11 23:42:00|111537.6|111337.6|111518.5|111351.4|111538.3|111356.5|111517.6|111336.2|14
1733960530000|2024-12-11 23:42:10|111523.7|111356.6|111496.5|111350.7|111523.7|111356.9|111496.5|111350.7|6
1733960540000|2024-12-11 23:42:20|111518.3|111355.7|111516.3|111374.1|111523.2|111374.1|111494.5|111349.9|21
1733960550000|2024-12-11 23:42:30|111506.4|111362.7|111512.5|111372.7|111514|111372.9|111494.6|111354.6|8
1733960560000|2024-12-11 23:42:40|111512.9|111362.3|111496.1|111351.6|111515.5|111362.5|111494.6|111351.6|18
1733960570000|2024-12-11 23:42:50|111506.3|111363.8|111496.2|111363.9|111509.3|111374|111496.2|111350.8|13
1733960580000|2024-12-11 23:43:00|111516.4|111349.5|111496.2|111363.9|111516.4|111363.9|111496.2|111349.5|10
1733960590000|2024-12-11 23:43:10|111509.7|111354.3|111518.2|111348.4|111518.2|111363.9|111496.2|111348.4|15
1733960600000|2024-12-11 23:43:20|111536.9|111336.9|111534.2|111334.2|111537.4|111337.4|111534.2|111334.2|10
1733960610000|2024-12-11 23:43:30|111534.3|111334.3|111535.1|111335.1|111535.1|111335.1|111534.1|111334.1|8
1733960620000|2024-12-11 23:43:40|111534.9|111334.9|111506.8|111346.4|111534.9|111346.4|111506.8|111334.2|5
1733960630000|2024-12-11 23:43:50|111513.6|111351.9|111514.3|111346|111514.6|111351.9|111492.4|111345|18
1733960640000|2024-12-11 23:44:00|111514.5|111345|111508.7|111347.7|111521|111352.8|111508.7|111345|11
1733960650000|2024-12-11 23:44:10|111516|111346.3|111508.7|111348.2|111516|111353.8|111508.7|111346.1|15
1733960660000|2024-12-11 23:44:20|111514.9|111347.2|111514.8|111349.4|111514.9|111349.4|111514.8|111347.2|8
1733960670000|2024-12-11 23:44:30|111508.7|111347.9|111533.4|111333.4|111535.1|111347.9|111508.7|111333.1|11
1733960680000|2024-12-11 23:44:40|111530.2|111330.2|111534.7|111334.7|111534.7|111334.7|111528.4|111328.4|20
1733960690000|2024-12-11 23:44:50|111533.4|111333.4|111505|111350.1|111534.2|111350.1|111505|111332.9|16
1733960700000|2024-12-11 23:45:00|111514.2|111343.4|111513.3|111348.5|111514.2|111357.7|111490|111339.8|17
1733960710000|2024-12-11 23:45:10|111505||111511.1||111512.3||111505||8
1733960720000|2024-12-11 23:45:20|111511.8|111332.8|111532.6|111332.6|111533.1|111333.1|111505|111332.6|9
1733960730000|2024-12-11 23:45:30|111531.3|111331.3|111529.7|111329.7|111533.6|111333.6|111528.5|111329.7|11
1733960740000|2024-12-11 23:45:40|111530|111330|111524|111324|111530.7|111330.7|111524|111324|18
1733960750000|2024-12-11 23:45:50|111525.7|111325.7|111504.6|111342|111525.7|111342|111496.9|111325|6
1733960760000|2024-12-11 23:46:00|111505.8||111498.5||111506.1||111498.5||4
1733960770000|2024-12-11 23:46:10|111496.9|111335.7|111505|111342|111505|111342|111496.9|111334.5|8
1733960780000|2024-12-11 23:46:20|111496.9|111325.8|111520.8|111320.8|111527.5|111327.5|111496.9|111315.3|15
1733960790000|2024-12-11 23:46:30|111520.5|111320.5|111520.5|111320.5|111520.7|111320.7|111520.1|111320.1|7
1733960800000|2024-12-11 23:46:40|111518.4|111318.4|111498.7|111337|111520.5|111337|111491.9|111318.2|9
1733960810000|2024-12-11 23:46:50|111498.6|111330.8|111498.6|111330.8|111500.1|111337|111491.9|111330.7|10
1733960820000|2024-12-11 23:47:00|111497.4|111337|111500.6|111337|111501|111337|111490.2|111330.5|12
1733960830000|2024-12-11 23:47:10|111500.9|111345.5|111510|111315|111518|111345.5|111490.2|111315|12
1733960840000|2024-12-11 23:47:20|111510.7|111311.6|111489.5|111324.4|111512.3|111328.5|111482.6|111308.9|13
1733960850000|2024-12-11 23:47:30|111489|111325.1|111486.6|111319.5|111489|111325.1|111481.7|111319.5|10
1733960860000|2024-12-11 23:47:40|111481.7|111325.1|111487.6|111325.1|111489.6|111325.1|111481.7|111319.2|12
1733960870000|2024-12-11 23:47:50|111488|111319|111506.7|111306.7|111506.7|111325.1|111487.6|111306.7|11
1733960880000|2024-12-11 23:48:00|111504.3|111304.3|111489.8|111327.8|111509.2|111328.3|111489.4|111302.6|12
1733960890000|2024-12-11 23:48:10|111496.8|111335.1|111497.3|111336.8|111498.6|111336.8|111491.7|111328.8|11
1733960900000|2024-12-11 23:48:20|111497.1|111329.9|111491.7|111336.8|111497.4|111336.8|111491.7|111329.8|7
1733960910000|2024-12-11 23:48:30|111499.1|111329.2|111513.7|111313.7|111517.8|111336.8|111497.2|111313.2|15
1733960920000|2024-12-11 23:48:40|111517.6|111317.6|111518.9|111320|111519|111320|111513.8|111313.8|12
1733960930000|2024-12-11 23:48:50|111518.5|111318.5|111517.9|111317.9|111520.5|111320.5|111517.7|111317.7|14
1733960940000|2024-12-11 23:49:00|111514.2|111314.2|111486.3|111331.5|111514.2|111331.5|111486.3|111313.7|11
1733960950000|2024-12-11 23:49:10||111324.2||111322.9||111331.5||111322.6|7
1733960960000|2024-12-11 23:49:20|111472|111324.4|111486.3|111331.5|111494.9|111331.5|111472|111324.3|8
1733960970000|2024-12-11 23:49:30|111513.1|111324.3|111514.1|111314.1|111514.1|111324.3|111513|111313|7
1733960980000|2024-12-11 23:49:40|111513|111313|111514.4|111314.4|111515|111315|111513|111313|7
1733960990000|2024-12-11 23:49:50|111513.2|111313.2|111487.3|111324.3|111516.1|111324.3|111470.9|111313.2|6
1733961000000|2024-12-11 23:50:00|111494.9|111330.1|111502.9|111331.8|111502.9|111340.1|111494.9|111330.1|7
1733961010000|2024-12-11 23:50:10|111494.9|111331.9|111485|111328.5|111494.9|111340.2|111485|111324.6|16
1733961020000|2024-12-11 23:50:20|111493.3|111320.9|111485|111326.1|111493.5|111340.2|111485|111320.9|9
1733961030000|2024-12-11 23:50:30|111490.2|111328.5|111491.5|111330.1|111491.5|111331.8|111485|111326.1|11
1733961040000|2024-12-11 23:50:40|111492.1|111329.8|111510.2|111310.2|111511.6|111330.1|111492.1|111309.5|11
1733961050000|2024-12-11 23:50:50|111509.8|111309.8|111511.3|111311.3|111512.4|111315|111509|111309|13
1733961060000|2024-12-11 23:51:00|111507.5|111307.5|111483.7|111328.5|111511.7|111338.3|111483.7|111304.4|19
1733961070000|2024-12-11 23:51:10||111330.5||111330.5||111330.5||111323|3
1733961080000|2024-12-11 23:51:20|111492.4|111323.2|111496.4|111329|111497.3|111336.8|111483.7|111323.2|9
1733961090000|2024-12-11 23:51:30|111491.7|111336.8|111482.5|111329.9|111495.9|111336.8|111482.5|111329.9|10
1733961100000|2024-12-11 23:51:40|111491|111330|111482.5|111350.2|111491|111350.2|111482.5|111330|9
1733961110000|2024-12-11 23:51:50|111489.8|111332.9|111485.7|111328.9|111493.6|111333.9|111485.1|111326.5|14
1733961120000|2024-12-11 23:52:00|111485.5|111328.4|111485.1|111328.4|111486.3|111329.3|111485|111328.2|12
1733961130000|2024-12-11 23:52:10|111485.3|111328.5|111483.7|111328.7|111485.7|111329.1|111483.7|111327.1|11
1733961140000|2024-12-11 23:52:20|111483.8|111329.2|111496.8|111318.6|111497.7|111329.2|111478.5|111318.6|11
1733961150000|2024-12-11 23:52:30|111494.5|111319|111492.8|111325.1|111494.8|111325.1|111492.7|111319|14
1733961160000|2024-12-11 23:52:40|111496.6|111323.8|111492|111321.8|111498|111323.8|111492|111315.9|13
1733961170000|2024-12-11 23:52:50|111494.1|111316.2|111482.8|111324.8|111497.7|111332.8|111478.5|111311.9|17
1733961180000|2024-12-11 23:53:00|111481.8|111326.5|111480.9|111327.9|111482.7|111328.9|111480.5|111326.5|7
1733961190000|2024-12-11 23:53:10|111483.5|111326.2|111481|111328.4|111483.6|111328.4|111481|111325.9|12
1733961200000|2024-12-11 23:53:20|111480.6|111323.2|111474|111321.7|111480.6|111323.2|111473.2|111321.7|11
1733961210000|2024-12-11 23:53:30|111473.7|111322|111472.2|111320.7|111474.4|111322.5|111472.2|111320.7|13
1733961220000|2024-12-11 23:53:40|111474.1|111321|111475.8|111323.8|111475.8|111323.8|111473.6|111321|9
1733961230000|2024-12-11 23:53:50|111475.3|111323.9|111459.7|111316.6|111485.1|111323.9|111452|111307.9|36
1733961240000|2024-12-11 23:54:00|111462.3|111317.9|111465.3|111324.2|111469|111325.2|111456.5|111316.4|18
1733961250000|2024-12-11 23:54:10|111465.2|111317.7|111462.4|111322.6|111469.4|111324.7|111456.1|111315.6|25
1733961260000|2024-12-11 23:54:20|111464.6|111319.5|111464.6|111319.2|111470.1|111326.8|111459|111306.2|22
1733961270000|2024-12-11 23:54:30|111467.1|111320.9|111468.4|111325.5|111473.7|111332.5|111464.6|111320.7|10
1733961280000|2024-12-11 23:54:40|111468.3|111322.5|111462.6|111320.1|111474.5|111334.1|111457.4|111312.5|13
1733961290000|2024-12-11 23:54:50|111464.8|111322.5|111464.1|111322|111465.2|111323.4|111463.8|111321.4|8
1733961300000|2024-12-11 23:55:00|111465.6|111323.9|111465.6|111323.9|111465.6|111323.9|111465.6|111323.9|1
1733961310000|2024-12-11 23:55:10|111464.6|111322.6|111471.3|111319.5|111472.1|111323.8|111464.6|111318.3|6
1733961320000|2024-12-11 23:55:20|111471.1|111319.7|111471.6|111319.1|111471.6|111319.7|111471.1|111309.4|6
1733961330000|2024-12-11 23:55:30|111475.3|111321.1|111465.8|111324.2|111475.3|111331.6|111465.8|111321.1|15
1733961340000|2024-12-11 23:55:40|111469.5|111324.5|111466.8|111324.5|111469.5|111324.5|111464.1|111324.5|7
1733961350000|2024-12-11 23:55:50|111466.7|111324.6|111472.5|111331.3|111472.5|111331.8|111465.8|111324.6|9
1733961360000|2024-12-11 23:56:00|111467.5|111324.6|111471.1|111331|111472.5|111331.2|111467.3|111322.4|10
1733961370000|2024-12-11 23:56:10|111470.4|111329.8|111471.5|111329.8|111474.8|111330.7|111470.4|111329.8|10
1733961380000|2024-12-11 23:56:20|111472.4|111331|111471.1|111331|111472.4|111331|111471.1|111331|3
1733961390000|2024-12-11 23:56:30|111470.2|111329.7|111478|111320.2|111478|111331|111470.2|111318.5|12
1733961400000|2024-12-11 23:56:40|111477|111318.6|111476|111318.7|111477|111318.7|111473.8|111315.3|7
1733961410000|2024-12-11 23:56:50|111472.5|111313.3|111475.3|111334.8|111475.9|111334.8|111471.3|111311.3|7
1733961420000|2024-12-11 23:57:00|111474.1|111328.2|111469|111326.1|111475.5|111328.2|111469|111326.1|8
1733961430000|2024-12-11 23:57:10|111470.5|111328.1|111470.4|111328.3|111473|111328.3|111470.4|111328.1|6
1733961440000|2024-12-11 23:57:20|111469.1|111327.1|111469.1|111328.3|111472.9|111328.3|111468.2|111327.1|9
1733961450000|2024-12-11 23:57:30|111468|111326.9|111468.9|111311.2|111475.1|111326.9|111468|111311.2|8
1733961460000|2024-12-11 23:57:40|111471.7|111316.5|111472.9|111318.3|111474.3|111318.3|111471.7|111311.4|8
1733961470000|2024-12-11 23:57:50|111469.8|111311.3|111460.6|111318.5|111471.1|111318.6|111459.1|111311.3|12
1733961480000|2024-12-11 23:58:00|111459.9|111317.9|111460|111317.7|111460.5|111319|111459.9|111317.7|6
1733961490000|2024-12-11 23:58:10|111459.6|111317.8|111461.1|111318.5|111461.1|111318.5|111457.7|111317.8|10
1733961500000|2024-12-11 23:58:20|111461.2|111318.4|111463.7|111309.5|111466.9|111318.4|111460.6|111292.4|10
1733961510000|2024-12-11 23:58:30|111460.4|111301.7|111464.6|111309.2|111464.6|111309.2|111460.4|111301.7|10
1733961520000|2024-12-11 23:58:40|111462.9|111308.3|111458.9|111316.8|111467.3|111316.8|111458.9|111308.3|8
1733961530000|2024-12-11 23:58:50|111459.3|111317.8|111456.8|111311.7|111459.3|111318.2|111456.8|111311.7|9
1733961540000|2024-12-11 23:59:00|111458.8|111317.5|111458.6|111317.7|111458.8|111317.7|111458.6|111317.5|5
1733961550000|2024-12-11 23:59:10|111457.7|111316.7|111446.7|111301.9|111457.7|111316.7|111437.4|111295.2|22
1733961560000|2024-12-11 23:59:20|111439.7|111296.6|111459.9|111317.5|111459.9|111317.5|111439.7|111296.6|13
1733961570000|2024-12-11 23:59:30|111461.2|111319|111462.1|111317.1|111463.1|111319|111459.1|111312.3|6
1733961580000|2024-12-11 23:59:40|111457.8|111316.9|111462.1|111316.9|111462.1|111316.9|111457.8|111312.7|4
1733961590000|2024-12-11 23:59:50|111461.9|111317.2|111470.3|111298.6|111470.3|111317.2|111461.9|111294.6|9
1733961600000|2024-12-12 00:00:00|111458|111295.7|111463.3|111311|111463.3|111311|111452.5|111295.7|16
1733961610000|2024-12-12 00:00:10|111464.1|111312.8|111461.1|111314.6|111464.2|111315.9|111461|111312.8|11
1733961620000|2024-12-12 00:00:20|111460.1|111314.1|111460|111314.4|111460.1|111315.9|111459.8|111314.1|14
1733961630000|2024-12-12 00:00:30|111451.3|111318.4|111451.2|111301.4|111454.8|111318.4|111445.6|111296.5|15
1733961640000|2024-12-12 00:00:40|111450.8|111302.4|111448|111307|111454.7|111307.1|111444.3|111295.7|23
1733961650000|2024-12-12 00:00:50|111452.3|111302|111451.5|111304.3|111461.5|111312|111448|111302|17
1733961660000|2024-12-12 00:01:00|111452|111308.1|111438.4|111293.3|111452|111308.1|111435.2|111293.3|18
1733961670000|2024-12-12 00:01:10|111437|111290|111436.3|111290.2|111437.9|111290.2|111433.5|111289.8|17
1733961680000|2024-12-12 00:01:20|111433.5|111289.3|111437.8|111289.5|111437.8|111289.9|111433.2|111289.3|11
1733961690000|2024-12-12 00:01:30|111438.1|111289.9|111449.2|111284|111449.2|111289.9|111436.8|111284|15
1733961700000|2024-12-12 00:01:40|111449.1|111282.9|111435.1|111290.9|111450.4|111292.4|111422.8|111281|16
1733961710000|2024-12-12 00:01:50|111434.8|111289.5|111436.2|111289|111436.2|111289.5|111434.8|111289|10
1733961720000|2024-12-12 00:02:00|111435.8|111289.1|111429.9|111275.4|111435.8|111289.4|111428.9|111273.1|17
1733961730000|2024-12-12 00:02:10|111430|111275.5|111428.5|111273.3|111430|111275.5|111427.8|111273|14
1733961740000|2024-12-12 00:02:20|111428.3|111273.1|111428.8|111271.7|111429.8|111274.4|111428.3|111271.7|13
1733961750000|2024-12-12 00:02:30|111429.4|111269.9|111443.4|111258.9|111443.8|111272.5|111428.5|111258.9|13
1733961760000|2024-12-12 00:02:40|111442.8|111260.7|111438.1|111278.6|111448.7|111279.6|111430.8|111260.6|25
1733961770000|2024-12-12 00:02:50|111438.3|111278.5|111437.8|111277.8|111439.7|111280.3|111437.3|111275.7|12
1733961780000|2024-12-12 00:03:00|111438.7|111275.5|111430.5|111273.6|111438.7|111281.2|111425.1|111263.9|18
1733961790000|2024-12-12 00:03:10|111432.7|111274.2|111433.5|111274.9|111433.5|111277.4|111419.8|111267.3|14
1733961800000|2024-12-12 00:03:20|111433.3|111274.5|111414.6|111257.2|111433.3|111276.2|111409.5|111255|28
1733961810000|2024-12-12 00:03:30|111421.9|111264.5|111412.8|111249.8|111421.9|111264.5|111398.7|111249.6|20
1733961820000|2024-12-12 00:03:40|111398.7|111254.1|111411.2|111254.4|111418.5|111266.4|111398.7|111254.1|12
1733961830000|2024-12-12 00:03:50|111411.6|111254.6|111415.9|111265.7|111418.6|111265.7|111409.6|111249.6|15
1733961840000|2024-12-12 00:04:00|111416.4|111253.5|111405.2|111242.8|111421|111276.5|111404.8|111242.4|12
1733961850000|2024-12-12 00:04:10|111405.7|111243|111392.9|111244.5|111405.7|111244.7|111392.9|111241.2|15
1733961860000|2024-12-12 00:04:20|111392.4|111244.2|111402|111249.5|111413.2|111250.4|111392.1|111236.6|23
1733961870000|2024-12-12 00:04:30|111402.6|111249.7|111404.8|111246.2|111409.5|111249.9|111402.2|111243|13
1733961880000|2024-12-12 00:04:40|111404.9|111246.4|111398.6|111245.4|111405.6|111247|111395.6|111245.4|9
1733961890000|2024-12-12 00:04:50|111398.4|111245.5|111397.7|111240.9|111400.7|111253.8|111386.1|111234.2|14
1733961900000|2024-12-12 00:05:00|111405.8|111240.2|111410.1|111235.1|111410.1|111240.2|111400.7|111232.2|20
1733961910000|2024-12-12 00:05:10|111411|111235.7|111408|111238.5|111413.5|111241.5|111402.4|111235.5|12
1733961920000|2024-12-12 00:05:20|111400.7|111236.3|111407.3|111236.9|111408.2|111245.4|111400.7|111236.3|16
1733961930000|2024-12-12 00:05:30|111399.7|111236.5|111408.1|111242.3|111408.1|111244.3|111386|111236.5|14
1733961940000|2024-12-12 00:05:40|111400.9|111236.9|111408.1|111239.1|111408.1|111245|111400.1|111236.9|11
1733961950000|2024-12-12 00:05:50|111409.2|111235.5|111407.7|111242.2|111415.5|111264.3|111396.6|111235.5|15
1733961960000|2024-12-12 00:06:00|111396.6|111242.6|111405.6|111236.1|111409.4|111250.2|111385.2|111233.8|18
1733961970000|2024-12-12 00:06:10|111405.5|111236.2|111397.7|111235.1|111406.7|111243.3|111384.1|111234.6|12
1733961980000|2024-12-12 00:06:20|111384.1|111236.3|111399.4|111241.2|111399.4|111241.2|111384.1|111231.3|13
1733961990000|2024-12-12 00:06:30|111384.1|111235.1|111382.6|111238.5|111406.4|111249.9|111382.6|111234.8|16
1733962000000|2024-12-12 00:06:40|111394.4|111250.3|111383.5|111239.1|111406.5|111251.2|111383.5|111234.5|17
1733962010000|2024-12-12 00:06:50|111397.9|111232.7|111381.8|111232|111404.8|111249.5|111381.8|111231.3|17
1733962020000|2024-12-12 00:07:00|111396.2|111232.4|111379.1|111231.7|111403|111242.2|111379.1|111231.7|14
1733962030000|2024-12-12 00:07:10|111394.1|111237.3|111396.5|111232.3|111409.6|111246.8|111393.2|111230.4|21
1733962040000|2024-12-12 00:07:20|111382.2|111232.7|111397.2|111232.9|111403.6|111242.4|111381.8|111231.1|16
1733962050000|2024-12-12 00:07:30|111397.3|111233.1|111401.4|111234.4|111404.2|111234.9|111383.4|111233.1|16
1733962060000|2024-12-12 00:07:40|111395.2|111232|111393.2|111238.4|111396.8|111238.4|111393.2|111230.8|15
1733962070000|2024-12-12 00:07:50|111396|111231.3|111396.1|111232.5|111403.4|111239.7|111381.6|111224.5|25
1733962080000|2024-12-12 00:08:00|111403.6|111233.7|111397.8|111233.9|111403.6|111247.2|111380.1|111230|17
1733962090000|2024-12-12 00:08:10|111396.2|111233.3|111399.1|111239.4|111403.7|111242.5|111383|111224.6|20
1733962100000|2024-12-12 00:08:20|111402.6|111249.2|111403.4|111253.9|111413.7|111267.9|111387.1|111233.2|27
1733962110000|2024-12-12 00:08:30|111396.5|111247|111405.4|111248.7|111406.4|111257.4|111395.7|111240.5|18
1733962120000|2024-12-12 00:08:40|111395.7|111249|111403.1|111252.4|111410.1|111261.5|111393.8|111246.1|18
1733962130000|2024-12-12 00:08:50|111393.6|111253.8|111404.5|111266.1|111412.3|111270.1|111389.6|111246.3|31
1733962140000|2024-12-12 00:09:00|111405.6|111266.8|111407.7|111259.6|111415.8|111277.5|111393.3|111248.1|40
1733962150000|2024-12-12 00:09:10|111414.7|111266.5|111413.9|111258.9|111420.9|111276.3|111403.4|111255.8|36
1733962160000|2024-12-12 00:09:20|111422.7|111268.9|111420.3|111267.7|111427.8|111288.7|111409.4|111261.4|32
1733962170000|2024-12-12 00:09:30|111425.5|111267.6|111424.7|111278.4|111425.9|111285.9|111414|111265.8|27
1733962180000|2024-12-12 00:09:40|111422.1|111285.9|111426.3|111271.8|111428.3|111287.9|111413.7|111263.4|32
1733962190000|2024-12-12 00:09:50|111425.6|111270.9|111415.9|111276.2|111427.1|111279.6|111408.8|111262.2|17
1733962200000|2024-12-12 00:10:00|111424.9|111266.6|111422.9|111275.1|111426.6|111285.9|111405.7|111261.4|38
1733962210000|2024-12-12 00:10:10|111415.7|111268|111422.3|111272.6|111426.5|111281.8|111404.4|111260.8|38
1733962220000|2024-12-12 00:10:20|111416.6|111266.5|111424.7|111275.3|111427|111283.4|111408.7|111264.8|28
1733962230000|2024-12-12 00:10:30|111423|111276.5|111419.4|111280.1|111426.9|111282.2|111406.1|111267|21
1733962240000|2024-12-12 00:10:40|111424.1|111273.3|111425.2|111270.7|111426.2|111285.9|111418.2|111267|16
1733962250000|2024-12-12 00:10:50|111426.3|111275.7|111425.3|111274.3|111427|111277.7|111420.4|111271.3|17
1733962260000|2024-12-12 00:11:00|111424.3|111278.9|111426.7|111273.1|111427.2|111286.9|111420.4|111270.5|14
1733962270000|2024-12-12 00:11:10|111426.2|111274.2|111433.3|111264.8|111437.9|111279.2|111420.4|111264.8|15
1733962280000|2024-12-12 00:11:20|111437.5|111270|111435.4|111256.5|111437.5|111272.9|111432.4|111249.4|14
1733962290000|2024-12-12 00:11:30|111433.5|111272.7|111426.4|111291.5|111433.5|111291.5|111415.1|111254.9|25
1733962300000|2024-12-12 00:11:40|111430.7|111291.7|111425.9|111276.2|111431.4|111291.7|111415.1|111266.1|18
1733962310000|2024-12-12 00:11:50|111419.9|111276.3|111426.3|111282.1|111427.7|111287.2|111419.9|111275.7|14
1733962320000|2024-12-12 00:12:00|111425.1|111273.5|111422.5|111286.6|111431|111286.6|111422.5|111270.5|21
1733962330000|2024-12-12 00:12:10|111427.1|111286|111426.7|111273.3|111435|111286.1|111415.6|111266.9|20
1733962340000|2024-12-12 00:12:20|111425.8|111276.8|111426.4|111286.7|111426.7|111288|111420|111272.7|13
1733962350000|2024-12-12 00:12:30|111425.2|111286.6|111424.5|111285.5|111425.2|111287.3|111420|111285.5|6
1733962360000|2024-12-12 00:12:40|111420|111287|111423.9|111277.1|111431.3|111287|111420|111273.8|17
1733962370000|2024-12-12 00:12:50|111421.9|111276.4|111419.5|111284.8|111430.3|111291.9|111419.5|111274.1|16
1733962380000|2024-12-12 00:13:00|111431|111292.5|111425.1|111273.6|111431.7|111292.5|111417.9|111267.5|22
1733962390000|2024-12-12 00:13:10|111416.9|111282.3|111432.6|111281.4|111435.3|111289.2|111416.9|111267.6|19
1733962400000|2024-12-12 00:13:20|111432.7|111281.2|111430.9|111274.8|111432.7|111292|111424|111268.6|15
1733962410000|2024-12-12 00:13:30|111428.4|111278.5|111430.8|111288.8|111432|111288.8|111421.3|111271|13
1733962420000|2024-12-12 00:13:40|111428.7|111293.2|111426.6|111274.4|111435.4|111293.2|111417.2|111272.1|17
1733962430000|2024-12-12 00:13:50|111428.6|111285.9|111426.6|111276.3|111430.4|111288.7|111422.4|111276.1|23
1733962440000|2024-12-12 00:14:00|111429.7|111276.5|111425.7|111269.1|111435.5|111293.2|111422.1|111266|19
1733962450000|2024-12-12 00:14:10|111422.1|111272.9|111436.5|111298.8|111436.7|111299.1|111422.1|111266.3|21
1733962460000|2024-12-12 00:14:20|111431.3|111292.8|111441|111289.9|111441.5|111304.2|111426.7|111282.9|24
1733962470000|2024-12-12 00:14:30|111441.2|111291.1|111436.6|111296.7|111441.2|111300|111425.9|111277.6|30
1733962480000|2024-12-12 00:14:40|111439.4|111294.9|111438.3|111303.7|111441.4|111304.2|111438.3|111294.9|11
1733962490000|2024-12-12 00:14:50|111437|111297.2|111432.5|111294.6|111437.6|111297.2|111423.3|111280.6|26
1733962500000|2024-12-12 00:15:00|111431.9|111293.6|111466.4|111327.2|111472.4|111327.2|111429|111283.7|34
1733962510000|2024-12-12 00:15:10|111470.9|111321.1|111455.7|111315.6|111474.8|111334.9|111455.7|111309.4|26
1733962520000|2024-12-12 00:15:20|111458.9|111318.1|111451.7|111308.6|111458.9|111321.6|111451.7|111308.6|12
1733962530000|2024-12-12 00:15:30|111456.1|111314|111455.2|111315|111457.4|111315|111455.2|111313.5|8
1733962540000|2024-12-12 00:15:40|111461.9|111315.2|111453.9|111310.2|111462.5|111320.8|111453.9|111310.2|17
1733962550000|2024-12-12 00:15:50|111462.3|111309.5|111450.9|111313.5|111464|111326.7|111450.9|111309.5|20
1733962560000|2024-12-12 00:16:00|111456.4|111308.9|111467.3|111319.1|111467.3|111330|111455.8|111308.5|22
1733962570000|2024-12-12 00:16:10|111469.2|111336.1|111468.7|111328.6|111469.2|111336.1|111467.3|111323.3|14
1733962580000|2024-12-12 00:16:20|111469|111329|111464.4|111320.2|111470.2|111336.1|111459.4|111308.1|20
1733962590000|2024-12-12 00:16:30|111464.1|111318|111459.8|111320.5|111465.3|111323.8|111454.9|111308.3|19
1733962600000|2024-12-12 00:16:40|111460.3|111314.1|111454.4|111314.2|111464.6|111325.4|111453.7|111307.3|19
1733962610000|2024-12-12 00:16:50|111453.4|111310.9|111457.1|111315|111462.1|111321.6|111453.4|111310.5|18
1733962620000|2024-12-12 00:17:00|111454.5|111314.4|111463.5|111325.6|111464.6|111328|111453.1|111312.9|18
1733962630000|2024-12-12 00:17:10|111460.3|111325.5|111460.3|111325.4|111460.3|111325.5|111460.3|111312.9|10
1733962640000|2024-12-12 00:17:20|111465.2|111324.6|111463.6|111319.6|111465.2|111328|111460.3|111311.8|12
1733962650000|2024-12-12 00:17:30|111461.4|111325.2|111470|111322.3|111471.6|111328|111461.4|111301.3|15
1733962660000|2024-12-12 00:17:40|111470.1|111322.4|111468.7|111319.7|111475.4|111324|111462.4|111297.8|19
1733962670000|2024-12-12 00:17:50|111469.9|111328|111468.9|111327.2|111472.2|111330.6|111462.1|111321.7|20
1733962680000|2024-12-12 00:18:00|111468|111330.2|111471.2|111324.6|111472.9|111336.8|111468|111324.6|11
1733962690000|2024-12-12 00:18:10|111470.1|111325.5|111468.6|111329.5|111471.9|111333.4|111468.3|111325.3|16
1733962700000|2024-12-12 00:18:20|111468.2|111329.4|111474.3|111321.2|111474.3|111330.9|111468.2|111321.2|12
1733962710000|2024-12-12 00:18:30|111472.7|111325|111467.9|111331.3|111473.2|111331.3|111467.9|111314.1|11
1733962720000|2024-12-12 00:18:40|111475.1|111328.4|111474.9|111311.2|111475.1|111329.4|111473.7|111311.2|13
1733962730000|2024-12-12 00:18:50|111474.8|111324.4|111468.8|111326.7|111474.8|111343.4|111468.8|111324.4|17
1733962740000|2024-12-12 00:19:00|111466.3|111330.5|111463.1|111324.5|111473.4|111336.7|111463|111324.5|18
1733962750000|2024-12-12 00:19:10|111471.1|111330.5|111470.7|111334.3|111472.3|111341.3|111463.1|111323.6|19
1733962760000|2024-12-12 00:19:20|111464.1|111329.3|111470.3|111333.9|111474.5|111340.2|111461|111321.1|21
1733962770000|2024-12-12 00:19:30|111472.8|111333.8|111469.7|111333.7|111472.8|111339.2|111462.3|111322.6|14
1733962780000|2024-12-12 00:19:40|111463|111333.6|111464.4|111326.2|111464.8|111333.6|111463|111325.6|15
1733962790000|2024-12-12 00:19:50|111464.2|111326.6|111473.2|111340.9|111473.2|111340.9|111462.6|111321.8|29
1733962800000|2024-12-12 00:20:00|111470.2|111332.4|111468.7|111330.7|111472.9|111338.3|111463.1|111324.9|18
1733962810000|2024-12-12 00:20:10|111469.9|111338.5|111467.9|111331.8|111470.8|111338.5|111467.7|111325.3|13
1733962820000|2024-12-12 00:20:20|111468.8|111332|111468.9|111329.4|111468.9|111333.3|111467.9|111326.2|13
1733962830000|2024-12-12 00:20:30|111469.2|111329.1|111468.5|111322.7|111470.7|111338.5|111464|111314.4|19
1733962840000|2024-12-12 00:20:40|111474.2|111324.9|111447.5|111296.8|111475.7|111332.5|111436.1|111284.3|28
1733962850000|2024-12-12 00:20:50|111453.2|111302.2|111462.2|111313.9|111463.4|111330|111449.3|111301.9|26
1733962860000|2024-12-12 00:21:00|111465.5|111306.6|111452.2|111301|111465.5|111323.3|111437.1|111285.2|30
1733962870000|2024-12-12 00:21:10|111452.7|111303.6|111449.1|111304.4|111452.8|111304.4|111449.1|111299.9|9
1733962880000|2024-12-12 00:21:20|111450.6|111300.1|111449.1|111306.2|111452.7|111308.4|111449.1|111300.1|13
1733962890000|2024-12-12 00:21:30|111456.5|111304.3|111449|111313.3|111456.5|111324.9|111448.1|111300.2|17
1733962900000|2024-12-12 00:21:40|111450.9|111313.7|111448.4|111300.9|111455.7|111313.7|111448.4|111300.9|10
1733962910000|2024-12-12 00:21:50|111455.7|111306.4|111447.4|111302.1|111456.3|111320.9|111447.4|111299.7|13
1733962920000|2024-12-12 00:22:00|111454|111307|111462.1|111313.8|111462.1|111313.8|111436.5|111293.9|29
1733962930000|2024-12-12 00:22:10|111462.4|111306.6|111459.2|111316.5|111463.4|111324.4|111444.4|111297.7|31
1733962940000|2024-12-12 00:22:20|111461.8|111321.3|111447.9|111301.6|111461.8|111322.8|111443.7|111298.7|23
1733962950000|2024-12-12 00:22:30|111449.6|111298.9|111453.2|111317.1|111455|111317.1|111442.7|111298.9|17
1733962960000|2024-12-12 00:22:40|111460.5|111327.1|111452.9|111309.9|111460.5|111327.1|111452.9|111309.9|11
1733962970000|2024-12-12 00:22:50|111453.8|111310.2|111451.9|111307.1|111454|111310.2|111451.6|111302.3|11
1733962980000|2024-12-12 00:23:00|111449.4|111312.9|111460|111313.9|111461|111314.1|111449.4|111304|12
1733962990000|2024-12-12 00:23:10|111458.3|111304.1|111465.1|111307.5|111465.1|111326.4|111449.5|111300.1|28
1733963000000|2024-12-12 00:23:20|111462.7|111312.8|111462.3|111316.5|111463.5|111317.4|111462.3|111312.8|7
1733963010000|2024-12-12 00:23:30|111463.4|111312.1|111452.3|111304.9|111463.4|111317.4|111442.4|111301.9|12
1733963020000|2024-12-12 00:23:40|111457.1|111300.3|111455.6|111304.6|111462.2|111328|111455.6|111300|18
1733963030000|2024-12-12 00:23:50|111453|111307.5|111451.7|111307.3|111460.9|111317.7|111449.1|111303.4|19
1733963040000|2024-12-12 00:24:00|111450|111305.1|111455|111309.9|111455.4|111311.6|111446.6|111303.9|15
1733963050000|2024-12-12 00:24:10|111457|111305.3|111457.3|111311.6|111459|111311.6|111446.3|111297.7|17
1733963060000|2024-12-12 00:24:20|111449.3|111311.5|111456|111309.8|111456.1|111311.5|111446.3|111298.1|18
1733963070000|2024-12-12 00:24:30|111458.1|111310.8|111459.3|111313.8|111461.9|111314.1|111450.4|111302.9|13
1733963080000|2024-12-12 00:24:40|111449|111309.9|111450.3|111308.6|111458.8|111316.2|111449|111298.3|11
1733963090000|2024-12-12 00:24:50|111458.7|111316.9|111458.7|111319.5|111460|111325.4|111458.7|111312.8|17
1733963100000|2024-12-12 00:25:00|111464.9|111321.2|111458.9|111319.5|111464.9|111322.5|111453.7|111305.9|16
1733963110000|2024-12-12 00:25:10|111459.8|111319.3|111460.7|111319|111460.8|111319.5|111458.9|111319|9
1733963120000|2024-12-12 00:25:20|111461.5|111313.2|111461.8|111315.1|111461.8|111322.6|111456.4|111313.2|18
1733963130000|2024-12-12 00:25:30|111461.4|111329.2|111461|111316.8|111462|111329.2|111459.3|111316.8|9
1733963140000|2024-12-12 00:25:40|111463.6|111320.9|111461.8|111327.9|111463.6|111327.9|111455.4|111313.3|13
1733963150000|2024-12-12 00:25:50|111460.1|111324.1|111461.8|111323.6|111463.1|111327.1|111460.1|111323.6|4
1733963160000|2024-12-12 00:26:00|111460.2|111326.5|111438.9|111295|111461.8|111326.5|111438.9|111291.3|13
1733963170000|2024-12-12 00:26:10|111439.5|111295.2|111441.3|111292.3|111441.3|111295.2|111439.5|111292.2|14
1733963180000|2024-12-12 00:26:20|111441.2|111292.5|111453.6|111302.2|111453.6|111302.5|111438.7|111292.5|14
1733963190000|2024-12-12 00:26:30|111453.3|111300.2|111453.8|111300.2|111453.8|111301.3|111443.8|111292|15
1733963200000|2024-12-12 00:26:40|111447|111295.1|111434.4|111292.5|111453.3|111299.7|111434.4|111291.7|15
1733963210000|2024-12-12 00:26:50|111446|111292.3|111463.8|111299|111468.3|111302.4|111444.3|111290.3|16
1733963220000|2024-12-12 00:27:00|111464.6|111296.7|111465.7|111298.6|111466.5|111299.6|111449.5|111291.2|16
1733963230000|2024-12-12 00:27:10|111465.9|111299|111459.8|111299.3|111465.9|111300.1|111458.5|111298.3|8
1733963240000|2024-12-12 00:27:20|111459.9|111299.1|111465.1|111298.7|111466.8|111299.6|111458.6|111297.1|11
1733963250000|2024-12-12 00:27:30|111465.5|111298.8|111479.1|111279.1|111481.3|111298.8|111464.7|111279.1|11
1733963260000|2024-12-12 00:27:40|111478.8|111278.8|111479.8|111282.6|111479.9|111282.6|111477.4|111278.8|12
1733963270000|2024-12-12 00:27:50|111480.1|111282.5|111465.9|111299.5|111480.8|111299.5|111464.5|111282.3|11
1733963280000|2024-12-12 00:28:00|111458.7|111296.7|111457.1|111290.6|111464.5|111296.7|111448.9|111289.3|15
1733963290000|2024-12-12 00:28:10|111456.5|111290|111455.9|111289.1|111457.8|111297.5|111448.1|111289.1|14
1733963300000|2024-12-12 00:28:20|111456.8|111290|111454.5|111290.7|111457.6|111291|111447.9|111289.3|15
1733963310000|2024-12-12 00:28:30|111455.3|111289.8|111460.9|111295.4|111461.9|111296.1|111454.6|111289|12
1733963320000|2024-12-12 00:28:40|111455.6|111290|111463.3|111297.2|111463.3|111297.2|111455.6|111290|13
1733963330000|2024-12-12 00:28:50|111463.2|111297|111457.1|111295.3|111464.5|111297.2|111457.1|111295.3|9
1733963340000|2024-12-12 00:29:00|111464.5|111295.5|111459|111292.7|111464.5|111295.5|111443.2|111288.5|18
1733963350000|2024-12-12 00:29:10|111458.5|111291.4|111451.7|111285|111460.3|111292.1|111451.2|111283.4|18
1733963360000|2024-12-12 00:29:20|111451|111284.8|111451.9|111285.9|111453.2|111285.9|111446.2|111283.6|11
1733963370000|2024-12-12 00:29:30|111452.1|111285.6|111466.3|111305.3|111466.6|111305.3|111446.5|111285.6|23
1733963380000|2024-12-12 00:29:40|111457.4|111316.6|111480.2|111321.2|111484|111335.3|111457.4|111306.2|21
1733963390000|2024-12-12 00:29:50|111481.9|111320.1|111475.9|111316.5|111485.9|111335.3|111464.9|111310.2|25
1733963400000|2024-12-12 00:30:00|111469.1|111311.4|111439.1|111273.3|111469.1|111316.9|111422.6|111273.3|19
1733963410000|2024-12-12 00:30:10|111431.9|111267.9|111447.9|111281.7|111447.9|111290.6|111410.7|111265|23
1733963420000|2024-12-12 00:30:20|111448.8|111280.9|111425.1|111274.9|111456|111309.8|111413.9|111264.8|44
1733963430000|2024-12-12 00:30:30|111439.2|111280.2|111452.9|111283.2|111452.9|111283.2|111422.2|111266.6|30
1733963440000|2024-12-12 00:30:40|111442.5|111267.3|111451.9|111275|111464.2|111281.7|111440.4|111262.5|31
1733963450000|2024-12-12 00:30:50|111457.7|111282.8|111460.2|111278.9|111478.4|111316.4|111444.7|111267.2|40
1733963460000|2024-12-12 00:31:00|111459.9|111277.9|111466.8|111302.2|111482.6|111303|111454.2|111276.5|44
1733963470000|2024-12-12 00:31:10|111460.2|111293.3|111450.7|111279.5|111463.9|111293.3|111446.7|111276.8|37
1733963480000|2024-12-12 00:31:20|111450.5|111281.6|111455.4|111287.2|111459.3|111297.7|111423.5|111268.1|44
1733963490000|2024-12-12 00:31:30|111453.2|111283.3|111435.8|111246.9|111463.5|111301.5|111403.7|111225.3|37
1733963500000|2024-12-12 00:31:40|111433.6|111241.1|111445.9|111245.9|111454.8|111260.6|111422.1|111225.9|26
1733963510000|2024-12-12 00:31:50|111446.5|111246.5|111435.2|111240|111448.7|111268.8|111427|111233.5|35
1733963520000|2024-12-12 00:32:00|111435|111242.1|111429.3|111256.1|111474.3|111289.7|111424.2|111230.9|42
1733963530000|2024-12-12 00:32:10|111431.7|111250.6|111432.7|111260.2|111456.8|111267.6|111427.7|111232.9|34
1733963540000|2024-12-12 00:32:20|111439.1|111248.1|111451.2|111251.2|111477|111290.7|111439.1|111247|34
1733963550000|2024-12-12 00:32:30|111439.5|111239.5|111454.4|111254.4|111482|111292.8|111421.7|111238.4|51
1733963560000|2024-12-12 00:32:40|111447.1|111258.5|111448.8|111248.8|111462.9|111271.3|111405.5|111234.1|44
1733963570000|2024-12-12 00:32:50|111454.4|111254.4|111451.2|111256.3|111457.9|111270.6|111438.2|111242.8|42
1733963580000|2024-12-12 00:33:00|111445.1|111261.8|111463.8|111267.7|111476.3|111278.9|111425.7|111247.2|44
1733963590000|2024-12-12 00:33:10|111458.7|111262.5|111452.2|111261.7|111468.7|111268.7|111449.8|111254.4|40
1733963600000|2024-12-12 00:33:20|111461|111266.3|111462|111265.6|111469|111269|111445.4|111250.2|34
1733963610000|2024-12-12 00:33:30|111456.8|111260.3|111456.5|111272.7|111466.1|111279.3|111446.1|111248.2|36
1733963620000|2024-12-12 00:33:40|111451.6|111267.7|111460.2|111268|111470.6|111277.1|111447.3|111256|44
1733963630000|2024-12-12 00:33:50|111455.2|111263.1|111451.6|111256.8|111472.4|111275.9|111449.2|111250|52
1733963640000|2024-12-12 00:34:00|111449.5|111254.6|111460.9|111260.9|111475.9|111288.7|111449.5|111254.6|54
1733963650000|2024-12-12 00:34:10|111466.8|111266.8|111466.9|111266.9|111480.6|111281.6|111456.8|111256.8|45
1733963660000|2024-12-12 00:34:20|111474.9|111274.9|111459.8|111259.8|111480|111280|111448.5|111259.8|37
1733963670000|2024-12-12 00:34:30|111470.7|111270.7|111463.2|111271.4|111476.4|111280.2|111459.8|111270.6|20
1733963680000|2024-12-12 00:34:40|111470.2|111278.4|111469|111269|111476.7|111279.5|111451.8|111259.7|29
1733963690000|2024-12-12 00:34:50|111463.6|111263.6|111465.1|111275.8|111481|111291|111453.8|111260.6|41
1733963700000|2024-12-12 00:35:00|111449.6|111260.3|111479.2|111281|111480|111287.1|111449.6|111260.3|30
1733963710000|2024-12-12 00:35:10|111469.2|111281.2|111459.7|111261.5|111477.4|111297.7|111440.4|111259|49
1733963720000|2024-12-12 00:35:20|111465.8|111267.5|111447.2|111286.1|111468.6|111301.7|111437.3|111259.5|46
1733963730000|2024-12-12 00:35:30|111458.8|111304.6|111448.7|111267|111466.6|111304.6|111424.4|111262.9|35
1733963740000|2024-12-12 00:35:40|111454|111272.2|111456.4|111271.6|111466.9|111303.5|111446.9|111270.2|32
1733963750000|2024-12-12 00:35:50|111462.3|111276.9|111460.3|111278.3|111466.5|111307.1|111450.5|111263.1|39
1733963760000|2024-12-12 00:36:00|111462.2|111284.2|111469|111287.9|111474.8|111308.7|111448.8|111265.8|44
1733963770000|2024-12-12 00:36:10|111440.3|111291.7|111471.8|111301.5|111481.2|111319.9|111440.3|111277.3|38
1733963780000|2024-12-12 00:36:20|111471.3|111305.8|111461.5|111305.1|111472.8|111314.4|111446.7|111289.8|31
1733963790000|2024-12-12 00:36:30|111460.9|111304.3|111459.2|111297.8|111470.3|111304.3|111451.1|111284.3|30
1733963800000|2024-12-12 00:36:40|111460.1|111294.2|111461.1|111296.2|111462.8|111298.7|111449.6|111285|22
1733963810000|2024-12-12 00:36:50|111460.4|111296.4|111464.5|111298.5|111464.9|111309.5|111452.6|111281.3|20
1733963820000|2024-12-12 00:37:00|111459.4|111291.8|111456.5|111291.7|111467.5|111304.1|111447.2|111287.4|24
1733963830000|2024-12-12 00:37:10|111456.2|111291.8|111449.3|111290.2|111457.1|111299.1|111448.6|111284.9|20
1733963840000|2024-12-12 00:37:20|111450.3|111287.8|111439.4|111274.2|111453.5|111309.1|111439.4|111273.6|21
1733963850000|2024-12-12 00:37:30|111438.8|111273.7|111393.4|111207.4|111445.9|111284.3|111383.1|111207.4|30
1733963860000|2024-12-12 00:37:40|111383.8|111226.2|111387.9|111217.7|111389.6|111237.8|111364.2|111200.9|28
1733963870000|2024-12-12 00:37:50|111387.2|111220|111385|111219.9|111388.5|111220.7|111379.9|111209|16
1733963880000|2024-12-12 00:38:00|111386.3|111218.9|111388.3|111222.1|111388.9|111222.2|111386.2|111218.9|11
1733963890000|2024-12-12 00:38:10|111386.7|111221.7|111394.3|111231.5|111409.3|111252.3|111386.7|111218.1|39
1733963900000|2024-12-12 00:38:20|111393|111233.3|111401.7|111233.1|111404|111249.8|111392.3|111216.2|26
1733963910000|2024-12-12 00:38:30|111395.5|111224.9|111403.9|111249.1|111427.8|111249.1|111373.2|111206.9|41
1733963920000|2024-12-12 00:38:40|111397.6|111218.5|111380.7|111221.3|111405.1|111248|111365.7|111210.8|26
1733963930000|2024-12-12 00:38:50|111380.5|111221.5|111387.6|111224.9|111394.1|111224.9|111380.5|111219.7|12
1733963940000|2024-12-12 00:39:00|111387.4|111224.6|111393.6|111230.3|111398.7|111241.1|111381.7|111218.8|23
1733963950000|2024-12-12 00:39:10|111387.8|111222.7|111392.9|111226.5|111392.9|111228.9|111364.9|111204.1|22
1733963960000|2024-12-12 00:39:20|111386.9|111218.4|111376.9|111221.1|111388.6|111221.1|111375.6|111204.3|15
1733963970000|2024-12-12 00:39:30|111382.3|111231.8|111379.1|111214|111389|111231.8|111372.8|111209.8|18
1733963980000|2024-12-12 00:39:40|111370.6|111213.9|111377.1|111208.2|111379.7|111225.7|111367.6|111208.2|15
1733963990000|2024-12-12 00:39:50|111367.9|111213.5|111374.7|111206.3|111376.3|111219.8|111364|111204.6|18
1733964000000|2024-12-12 00:40:00|111364.3|111206.2|111366.3|111209.5|111370.9|111209.5|111362.7|111203.1|13
1733964010000|2024-12-12 00:40:10|111363.1|111206.2|111363.9|111208|111372.7|111210.8|111362.6|111205.1|14
1733964020000|2024-12-12 00:40:20|111368.8|111206.8|111376.7|111223.1|111384.3|111223.1|111363.3|111201.7|15
1733964030000|2024-12-12 00:40:30|111374.7|111221.1|111378.1|111221.7|111387.3|111227.2|111374.1|111215.7|23
1733964040000|2024-12-12 00:40:40|111386.5|111220.1|111383|111215.1|111392.7|111244|111365.4|111207.2|24
1733964050000|2024-12-12 00:40:50|111371.9|111219.9|111389.4|111224.5|111390.3|111238.4|111371.1|111211.4|24
1733964060000|2024-12-12 00:41:00|111385.1|111228.4|111387.4|111235|111394.2|111245.1|111384.9|111223.6|22
1733964070000|2024-12-12 00:41:10|111390.2|111233.7|111397.6|111236.5|111397.6|111240.4|111385.6|111233.4|18
1733964080000|2024-12-12 00:41:20|111390.3|111234|111388.3|111233|111392.2|111235.8|111388.3|111233|12
1733964090000|2024-12-12 00:41:30|111388.9|111232.7|111399.7|111223.1|111399.7|111239.7|111387.8|111221.4|21
1733964100000|2024-12-12 00:41:40|111399.9|111223.2|111397.8|111212.6|111404.1|111223.2|111396.6|111212.6|13
1733964110000|2024-12-12 00:41:50|111396.3|111222|111382.1|111232.2|111401.7|111237.2|111379.7|111213|21
1733964120000|2024-12-12 00:42:00|111374.1|111232.1|111380.1|111230.2|111405.1|111241.8|111370.6|111219.1|30
1733964130000|2024-12-12 00:42:10|111380.5|111230.5|111389.1|111229.9|111389.1|111249.2|111370.6|111229.3|12
1733964140000|2024-12-12 00:42:20|111389.3|111230.1|111356.1|111211.2|111391|111230.1|111350.1|111207.7|26
1733964150000|2024-12-12 00:42:30|111363.3|111217.7|111354.7|111199.7|111369.6|111217.7|111354.7|111199.7|14
1733964160000|2024-12-12 00:42:40|111355.2|111200.2|111359|111205.5|111362.9|111208.9|111353.6|111200|15
1733964170000|2024-12-12 00:42:50|111358.8|111205.3|111351|111200.9|111358.8|111208.7|111350.6|111197.3|16
1733964180000|2024-12-12 00:43:00|111350|111207.7|111357.2|111209.3|111362.3|111209.3|111346.2|111203.7|11
1733964190000|2024-12-12 00:43:10|111356.8|111201.9|111350.1|111197.3|111363.7|111205.4|111348|111193.5|22
1733964200000|2024-12-12 00:43:20|111350|111201.6|111349.3|111197.9|111354.7|111201.6|111349.2|111197.3|12
1733964210000|2024-12-12 00:43:30|111353.9|111195.9|111364.2|111211.3|111370.6|111213.3|111348.8|111195.9|17
1733964220000|2024-12-12 00:43:40|111368.9|111211.1|111368.2|111210.2|111385|111231.9|111364|111209.6|22
1733964230000|2024-12-12 00:43:50|111368.7|111210.7|111366|111208.3|111378.9|111219.1|111364|111206.3|18
1733964240000|2024-12-12 00:44:00|111371.9|111216.4|111358.4|111202.9|111379.4|111216.4|111343.2|111196.5|26
1733964250000|2024-12-12 00:44:10|111358.7|111203.2|111361.9|111207.3|111369.4|111215.6|111351.7|111201.4|20
1733964260000|2024-12-12 00:44:20|111372.5|111211.2|111366.5|111210.2|111386.6|111218.6|111364.9|111208.3|17
1733964270000|2024-12-12 00:44:30|111366.9|111210.6|111366|111213.5|111376.3|111217.6|111348.5|111207.4|21
1733964280000|2024-12-12 00:44:40|111357|111210|111357.8|111210.4|111370.3|111213.5|111348.5|111201.6|18
1733964290000|2024-12-12 00:44:50|111357.4|111209.8|111363.4|111210.4|111364.6|111210.4|111353.7|111200.6|17
1733964300000|2024-12-12 00:45:00|111358|111206|111369.8|111218|111379.4|111222.4|111357.7|111206|20
1733964310000|2024-12-12 00:45:10|111370.2|111214.1|111373.9|111220.2|111375.4|111220.4|111368|111214.1|18
1733964320000|2024-12-12 00:45:20|111374.3|111214.3|111350.1|111208.1|111380.6|111224.6|111349.8|111208.1|21
1733964330000|2024-12-12 00:45:30|111362|111209.1|111346.6|111198.6|111362|111209.1|111346.6|111198.6|15
1733964340000|2024-12-12 00:45:40|111354.9|111196.5|111355.5|111202.5|111366.7|111211|111346.3|111196.5|19
1733964350000|2024-12-12 00:45:50|111356.5|111201.1|111349|111194.4|111360.8|111201.7|111348.4|111191.9|19
1733964360000|2024-12-12 00:46:00|111349.1|111192.1|111347.5|111191.6|111350.6|111194.4|111346.6|111191.6|12
1733964370000|2024-12-12 00:46:10|111350.2|111193.8|111351.2|111196.6|111360.6|111200.6|111341.5|111191.9|18
1733964380000|2024-12-12 00:46:20|111352.3|111200.5|111353.7|111201.9|111354.2|111201.9|111346.2|111190.1|15
1733964390000|2024-12-12 00:46:30|111362.9|111198.7|111337.4|111192.4|111362.9|111198.7|111337.4|111190.7|14
1733964400000|2024-12-12 00:46:40|111337.5|111196.1|111344.1|111188.2|111351.3|111196.1|111324.8|111184.9|16
1733964410000|2024-12-12 00:46:50|111342.9|111187.4|111346.2|111190.2|111352.4|111194.2|111335.5|111187.1|20
1733964420000|2024-12-12 00:47:00|111346.1|111193.8|111357.6|111200.7|111357.6|111200.7|111344.8|111191.6|18
1733964430000|2024-12-12 00:47:10|111352.8|111193.9|111394.6|111251.9|111394.6|111254.6|111338|111190.7|22
1733964440000|2024-12-12 00:47:20|111381.7|111247.6|111395.2|111253.1|111395.2|111259.1|111377.2|111239.3|38
1733964450000|2024-12-12 00:47:30|111400.8|111258.7|111381.4|111254.4|111406.1|111259.5|111381.4|111250.9|37
1733964460000|2024-12-12 00:47:40|111390.9|111250.9|111401.2|111259.9|111437.3|111270.7|111381.4|111250.9|30
1733964470000|2024-12-12 00:47:50|111405.8|111260.5|111409|111255.9|111418.4|111270.7|111394.8|111255.8|25
1733964480000|2024-12-12 00:48:00|111414|111261.3|111386|111256.5|111414|111264.6|111386|111254.7|13
1733964490000|2024-12-12 00:48:10|111396.4|111254.7|111397.9|111262.8|111405.3|111263|111385.8|111254.7|17
1733964500000|2024-12-12 00:48:20|111397.6|111260.6|111397.9|111262.8|111405.3|111262.8|111397.5|111260.6|10
1733964510000|2024-12-12 00:48:30|111397.4|111259.6|111396.5|111254.1|111405.1|111262.8|111394|111254.1|13
1733964520000|2024-12-12 00:48:40|111386.2|111255.9|111387.3|111248.8|111400.4|111255.9|111384.8|111248.8|12
1733964530000|2024-12-12 00:48:50|111389.8|111251.6|111390.7|111244.5|111396.6|111254.8|111384.1|111244.5|15
1733964540000|2024-12-12 00:49:00|111378.9|111245.3|111387.6|111243.6|111387.6|111246|111377.3|111239.8|12
1733964550000|2024-12-12 00:49:10|111377.5|111245.5|111379|111239.2|111390|111252|111377|111239.2|15
1733964560000|2024-12-12 00:49:20|111379.1|111243.2|111382|111240|111396.9|111249.4|111379|111239.2|14
1733964570000|2024-12-12 00:49:30|111383.6|111238|111381.5|111240.5|111385.2|111244.4|111375.5|111238|12
1733964580000|2024-12-12 00:49:40|111381.3|111238|111384.2|111242.3|111384.2|111242.3|111377.5|111238|9
1733964590000|2024-12-12 00:49:50|111388.6|111248.7|111384.1|111251.7|111392.5|111253.4|111381.9|111246.6|16
1733964600000|2024-12-12 00:50:00|111394.1|111249.2|111383.7|111245.6|111394.1|111251.7|111382.7|111245.6|20
1733964610000|2024-12-12 00:50:10|111381.6|111242.5|111377.5|111239.9|111393.2|111245.6|111371.8|111237.4|20
1733964620000|2024-12-12 00:50:20|111375.3|111239.4|111374.7|111238.5|111375.3|111239.4|111374.7|111238.5|4
1733964630000|2024-12-12 00:50:30|111374.8|111239.3|111378.1|111240.5|111384.6|111246.7|111369.7|111237.1|14
1733964640000|2024-12-12 00:50:40|111381.4|111243.8|111382.7|111245.9|111385.8|111247.6|111378|111240.4|8
1733964650000|2024-12-12 00:50:50|111382.6|111246|111381.9|111245.6|111382.6|111246.1|111381.9|111243.9|5
1733964660000|2024-12-12 00:51:00|111382.4|111243.9|111382.4|111244.5|111382.4|111246.2|111380.7|111243.9|7
1733964670000|2024-12-12 00:51:10|111385.4|111246.9|111374|111222.2|111386.3|111248.5|111374|111222.2|11
1733964680000|2024-12-12 00:51:20|111369.6|111231.5|111350|111201.1|111370.5|111231.5|111350|111201.1|20
1733964690000|2024-12-12 00:51:30|111360|111200.8|111361.5|111200.6|111361.5|111202|111343.1|111194.8|17
1733964700000|2024-12-12 00:51:40|111352|111195|111351.8|111200.8|111367.9|111205.9|111344.5|111195|13
1733964710000|2024-12-12 00:51:50|111350.9|111200|111348.2|111194.3|111380.2|111203.7|111342.8|111193.6|21
1733964720000|2024-12-12 00:52:00|111354.1|111196.5|111360.7|111190.6|111360.7|111200.1|111334.8|111190.6|22
1733964730000|2024-12-12 00:52:10|111350.9|111190.8|111322.8|111186.6|111352.5|111190.8|111322.8|111171.2|22
1733964740000|2024-12-12 00:52:20|111334.9|111188.6|111346.1|111195.2|111380.3|111197.5|111334.9|111188.6|21
1733964750000|2024-12-12 00:52:30|111364.3|111193.6|111346.5|111190|111379.2|111205.6|111331|111185.9|18
1733964760000|2024-12-12 00:52:40|111357.4|111187.7|111357.7|111200.9|111362.7|111200.9|111331|111187.4|17
1733964770000|2024-12-12 00:52:50|111351.5|111193.8|111339.8|111188.6|111351.5|111193.8|111332.6|111186.5|15
1733964780000|2024-12-12 00:53:00|111345.6|111194.4|111332.6|111182.6|111362.2|111194.4|111332.6|111182.6|18
1733964790000|2024-12-12 00:53:10|111318.9|111182.5|111339.7|111182.2|111339.7|111182.5|111318.9|111179|12
1733964800000|2024-12-12 00:53:20|111345.1|111182.9|111336.7|111182.6|111345.1|111182.9|111329|111180.7|15
1733964810000|2024-12-12 00:53:30|111335.1|111184.6|111339.9|111187|111349.2|111194.7|111335.1|111184.6|25
1733964820000|2024-12-12 00:53:40|111340.1|111194.5|111341.6|111195.9|111349.1|111195.9|111338.8|111186.8|17
1733964830000|2024-12-12 00:53:50|111342.3|111193.8|111345.7|111193.9|111349.9|111194|111341.9|111190.4|17
1733964840000|2024-12-12 00:54:00|111345.4|111191.6|111358.5|111210.5|111360.1|111214|111342.3|111191.6|20
1733964850000|2024-12-12 00:54:10|111359.5|111214|111351.7|111205.2|111362|111214.4|111338|111202.1|20
1733964860000|2024-12-12 00:54:20|111351.3|111203.9|111349.1|111205.8|111356|111210.9|111348.1|111203.9|16
1733964870000|2024-12-12 00:54:30|111351|111207.7|111344.6|111197.2|111353.3|111208.3|111332.1|111196.5|26
1733964880000|2024-12-12 00:54:40|111344.7|111198.1|111339.8|111198.1|111344.9|111198.1|111339.8|111198.1|4
1733964890000|2024-12-12 00:54:50|111344.9|111199.3|111343.2|111199.4|111345.7|111204.6|111337.3|111196.3|22
1733964900000|2024-12-12 00:55:00|111357.8|111215.8|111342.7|111196.2|111357.9|111215.8|111325|111188.2|44
1733964910000|2024-12-12 00:55:10|111349.4|111201.2|111341.8|111196.9|111353.9|111204.5|111333.1|111191.9|40
1733964920000|2024-12-12 00:55:20|111340.3|111192.6|111351.5|111198.4|111351.5|111203.8|111327.6|111192.6|43
1733964930000|2024-12-12 00:55:30|111328.3|111199.7|111343.6|111200.3|111353.9|111201.7|111328.3|111195.4|47
1733964940000|2024-12-12 00:55:40|111344.1|111197.8|111346|111205.3|111354.7|111205.3|111327.5|111194.4|49
1733964950000|2024-12-12 00:55:50|111347.8|111203.7|111343.9|111200.2|111352.2|111205.3|111331.5|111193.5|49
1733964960000|2024-12-12 00:56:00|111343.7|111198.9|111347.6|111200.4|111354|111202.9|111331.5|111194.8|36
1733964970000|2024-12-12 00:56:10|111353.9|111200.3|111346.1|111201.8|111354.7|111203.6|111331.5|111196.5|32
1733964980000|2024-12-12 00:56:20|111352.6|111201.3|111348.3|111195|111360|111201.3|111341.7|111195|17
1733964990000|2024-12-12 00:56:30|111342.5|111197.1|111334|111189.3|111359.1|111198.5|111330.1|111184.9|35
1733965000000|2024-12-12 00:56:40|111330.3|111188.8|111331.8|111192.5|111341.1|111194.4|111321.2|111182|34
1733965010000|2024-12-12 00:56:50|111335.1|111194.4|111330.4|111193.5|111344.4|111195.6|111325.3|111190.9|30
1733965020000|2024-12-12 00:57:00|111334.2|111195.1|111337.5|111198.4|111344|111198.9|111330.4|111190.1|38
1733965030000|2024-12-12 00:57:10|111341.9|111198.8|111342.3|111202|111343.4|111202|111320|111186.2|41
1733965040000|2024-12-12 00:57:20|111338.3|111203|111346.7|111210.3|111349.7|111210.3|111332.5|111203|10
1733965050000|2024-12-12 00:57:30|111349.7|111209|111346.5|111212.2|111349.7|111212.2|111332.3|111202.7|15
1733965060000|2024-12-12 00:57:40|111348.5|111212.9|111346.5|111212.8|111348.5|111212.9|111346.5|111212.8|8
1733965070000|2024-12-12 00:57:50|111347.9|111213|111343.1|111214|111348.8|111214|111343.1|111208.3|19
1733965080000|2024-12-12 00:58:00|111299.2|111213.8|111348.1|111216.9|111348.1|111249.2|111299.2|111208.6|16
1733965090000|2024-12-12 00:58:10|111347.9|111215.9|111349.9|111216.9|111349.9|111254|111304|111212.2|23
1733965100000|2024-12-12 00:58:20|111348.5|111214.8|111345.5|111217.2|111348.5|111217.8|111343.3|111211.7|12
1733965110000|2024-12-12 00:58:30|111344.6|111216.9|111343.7|111216.3|111349.2|111217.8|111341.4|111207.2|19
1733965120000|2024-12-12 00:58:40|111344.1|111211.1|111348.6|111216.1|111348.6|111217.1|111343.7|111210.6|35
1733965130000|2024-12-12 00:58:50|111343.3|111211|111346.8|111214.1|111348.7|111253.9|111297.7|111203.7|25
1733965140000|2024-12-12 00:59:00|111339.9|111208.9|111338.4|111207.8|111349.5|111214.5|111338.4|111205|30
1733965150000|2024-12-12 00:59:10|111343.2|111209.3|111334.5|111201.6|111344.2|111210.6|111334.5|111201.6|36
1733965160000|2024-12-12 00:59:20|111339.4|111209.8|111327.4|111196.9|111341.8|111209.8|111327.4|111196.5|22
1733965170000|2024-12-12 00:59:30|111335|111198.8|111334.2|111199.8|111345.3|111216.4|111334.2|111197.2|39
1733965180000|2024-12-12 00:59:40|111334.3|111202.4|111337.6|111205.5|111344.8|111209|111334.3|111200.9|43
1733965190000|2024-12-12 00:59:50|111341.3|111206.5|111339|111204.6|111343.3|111206.5|111335.2|111199.6|46
1733965200000|2024-12-12 01:00:00|111284.3|111234.3|111294.5|111244.5|111295.5|111245.5|111284.3|111234.3|18
1733965210000|2024-12-12 01:00:10|111294.9|111244.9|111282.5|111232.5|111296.7|111246.7|111279.2|111229.2|20
1733965220000|2024-12-12 01:00:20|111284.3|111234.3|111285.4|111235.4|111288.6|111238.6|111274.9|111224.9|16
1733965230000|2024-12-12 01:00:30|111287.2|111237.2|111296.8|111246.8|111297.3|111247.3|111287.2|111237.2|18
1733965240000|2024-12-12 01:00:40|111298.5|111248.5|111290.2|111240.2|111298.5|111248.5|111287.9|111237.9|8
1733965250000|2024-12-12 01:00:50|111290.3|111240.3|111303.5|111253.5|111307.5|111257.5|111290.3|111240.3|17
1733965260000|2024-12-12 01:01:00|111301.1|111251.1|111297.2|111247.2|111301.1|111251.1|111294.4|111244.4|11
1733965270000|2024-12-12 01:01:10|111297.8|111247.8|111310.2|111260.2|111318.2|111268.2|111297.3|111247.3|15
1733965280000|2024-12-12 01:01:20|111309.2|111259.2|111309.3|111259.3|111312.7|111262.7|111300.5|111250.5|15
1733965290000|2024-12-12 01:01:30|111304.3|111254.3|111301.8|111251.8|111308.6|111258.6|111300.3|111250.3|18
1733965300000|2024-12-12 01:01:40|111302.5|111252.5|111304.6|111254.6|111308.1|111258.1|111301.6|111251.6|14
1733965310000|2024-12-12 01:01:50|111306.4|111256.4|111315.3|111265.3|111315.5|111265.5|111306.4|111256.4|28
1733965320000|2024-12-12 01:02:00|111314|111264|111306.7|111256.7|111316.1|111266.1|111305.3|111255.3|20
1733965330000|2024-12-12 01:02:10|111312.7|111262.7|111307.8|111257.8|111316.4|111266.4|111306.4|111256.4|17
1733965340000|2024-12-12 01:02:20|111308.8|111258.8|111314.3|111264.3|111316.4|111266.4|111308.8|111258.8|20
1733965350000|2024-12-12 01:02:30|111317.5|111267.5|111311|111261|111317.5|111267.5|111306.5|111256.5|17
1733965360000|2024-12-12 01:02:40|111312|111262|111311.7|111261.7|111315|111265|111311.7|111261.7|7
1733965370000|2024-12-12 01:02:50|111314.9|111264.9|111311.9|111261.9|111318.7|111268.7|111310.4|111260.4|17
1733965380000|2024-12-12 01:03:00|111304.1|111254.1|111311.5|111261.5|111311.5|111261.5|111304.1|111254.1|6
1733965390000|2024-12-12 01:03:10|111311.9|111261.9|111313|111263|111314.4|111264.4|111311.3|111261.3|10
1733965400000|2024-12-12 01:03:20|111309.2|111259.2|111307.7|111257.7|111314.7|111264.7|111305.6|111255.6|16
1733965410000|2024-12-12 01:03:30|111305.9|111255.9|111308.7|111258.7|111314.7|111264.7|111305.9|111255.9|20
1733965420000|2024-12-12 01:03:40|111308.6|111258.6|111308.2|111258.2|111310.9|111260.9|111305.2|111255.2|10
1733965430000|2024-12-12 01:03:50|111308.7|111258.7|111311.6|111261.6|111316.6|111266.6|111308.3|111258.3|17
1733965440000|2024-12-12 01:04:00|111316.2|111266.2|111312.9|111262.9|111316.9|111266.9|111310.3|111260.3|19
1733965450000|2024-12-12 01:04:10|111317.1|111267.1|111316.5|111266.5|111320.9|111270.9|111316.5|111266.5|10
1733965460000|2024-12-12 01:04:20|111317.1|111267.1|111323|111273|111323|111273|111315.1|111265.1|13
1733965470000|2024-12-12 01:04:30|111319.5|111269.5|111325.2|111275.2|111330.2|111280.2|111319.4|111269.4|23
1733965480000|2024-12-12 01:04:40|111326.2|111276.2|111332.1|111282.1|111333.9|111283.9|111326.2|111276.2|15
1733965490000|2024-12-12 01:04:50|111327.2|111277.2|111334.7|111284.7|111334.7|111284.7|111327.2|111277.2|12
1733965500000|2024-12-12 01:05:00|111332.9|111282.9|111324.7|111274.7|111334.1|111284.1|111322.8|111272.8|22
1733965510000|2024-12-12 01:05:10|111325|111275|111321.9|111271.9|111328.2|111278.2|111321.9|111271.9|23
1733965520000|2024-12-12 01:05:20|111323.8|111273.8|111322.7|111272.7|111325.9|111275.9|111319.1|111269.1|20
1733965530000|2024-12-12 01:05:30|111319.1|111269.1|111311.9|111261.9|111329|111279|111310.4|111260.4|22
1733965540000|2024-12-12 01:05:40|111313.7|111263.7|111307.3|111257.3|111313.7|111263.7|111305|111255|17
1733965550000|2024-12-12 01:05:50|111310.1|111260.1|111305.1|111255.1|111310.1|111260.1|111304|111254|11
1733965560000|2024-12-12 01:06:00|111302.6|111252.6|111305|111255|111305|111255|111302.3|111252.3|5
1733965570000|2024-12-12 01:06:10|111302.5|111252.5|111303.2|111253.2|111304.6|111254.6|111300.2|111250.2|33
1733965580000|2024-12-12 01:06:20|111304.2|111254.2|111313.7|111263.7|111313.7|111263.7|111304.2|111254.2|13
1733965590000|2024-12-12 01:06:30|111313.4|111263.4|111322.3|111272.3|111330.1|111280.1|111313.4|111263.4|20
1733965600000|2024-12-12 01:06:40|111323.3|111273.3|111323.8|111273.8|111326.5|111276.5|111323.3|111273.3|6
1733965610000|2024-12-12 01:06:50|111327.7|111277.7|111325.9|111275.9|111329.8|111279.8|111323.7|111273.7|15
1733965620000|2024-12-12 01:07:00|111322.3|111272.3|111324.4|111274.4|111327.1|111277.1|111322.3|111272.3|13
1733965630000|2024-12-12 01:07:10|111325.8|111275.8|111317.2|111267.2|111330.2|111280.2|111317.2|111267.2|18
1733965640000|2024-12-12 01:07:20|111320.8|111270.8|111318.9|111268.9|111321.6|111271.6|111312|111262|15
1733965650000|2024-12-12 01:07:30|111320.5|111270.5|111312.6|111262.6|111320.8|111270.8|111312.6|111262.6|18
1733965660000|2024-12-12 01:07:40|111312.7|111262.7|111304.5|111254.5|111312.7|111262.7|111303.6|111253.6|14
1733965670000|2024-12-12 01:07:50|111305.6|111255.6|111299.6|111249.6|111305.6|111255.6|111293.2|111243.2|29
1733965680000|2024-12-12 01:08:00|111298.6|111248.6|111310.8|111260.8|111312.7|111262.7|111294.8|111244.8|34
1733965690000|2024-12-12 01:08:10|111311.8|111261.8|111314.4|111264.4|111320.6|111270.6|111311.8|111261.8|21
1733965700000|2024-12-12 01:08:20|111313.7|111263.7|111307.3|111257.3|111315.4|111265.4|111304.3|111254.3|14
1733965710000|2024-12-12 01:08:30|111309.1|111259.1|111314.5|111264.5|111318.9|111268.9|111309.1|111259.1|11
1733965720000|2024-12-12 01:08:40|111316|111266|111320.9|111270.9|111327.6|111277.6|111316|111266|15
1733965730000|2024-12-12 01:08:50|111325.4|111275.4|111327.6|111277.6|111328.9|111278.9|111317.8|111267.8|20
1733965740000|2024-12-12 01:09:00|111325.9|111275.9|111320.6|111270.6|111330.8|111280.8|111318.1|111268.1|24
1733965750000|2024-12-12 01:09:10|111320.9|111270.9|111318.5|111268.5|111330.8|111280.8|111318.5|111268.5|18
1733965760000|2024-12-12 01:09:20|111320.3|111270.3|111321.4|111271.4|111322.2|111272.2|111315.7|111265.7|16
1733965770000|2024-12-12 01:09:30|111318.9|111268.9|111302.6|111252.6|111321.2|111271.2|111301.2|111251.2|23
1733965780000|2024-12-12 01:09:40|111300.9|111250.9|111290.2|111240.2|111300.9|111250.9|111290.2|111240.2|8
1733965790000|2024-12-12 01:09:50|111289.9|111239.9|111291.4|111241.4|111297.7|111247.7|111289.1|111239.1|15
1733965800000|2024-12-12 01:10:00|111290.7|111240.7|111287.5|111237.5|111292|111242|111287.5|111237.5|6
1733965810000|2024-12-12 01:10:10|111286.5|111236.5|111293|111243|111293.3|111243.3|111285|111235|14
1733965820000|2024-12-12 01:10:20|111293.7|111243.7|111298.9|111248.9|111298.9|111248.9|111293.7|111243.7|7
1733965830000|2024-12-12 01:10:30|111293.7|111243.7|111299.2|111249.2|111306.5|111256.5|111293.3|111243.3|23
1733965840000|2024-12-12 01:10:40|111299.1|111249.1|111296.3|111246.3|111301|111251|111296.3|111246.3|21
1733965850000|2024-12-12 01:10:50|111299.1|111249.1|111316.1|111266.1|111320.8|111270.8|111299.1|111249.1|23
1733965860000|2024-12-12 01:11:00|111316.9|111266.9|111309.1|111259.1|111318.2|111268.2|111308.1|111258.1|19
1733965870000|2024-12-12 01:11:10|111310.1|111260.1|111312.6|111262.6|111315.6|111265.6|111309.2|111259.2|17
1733965880000|2024-12-12 01:11:20|111312.5|111262.5|111319.5|111269.5|111321.3|111271.3|111311.2|111261.2|15
1733965890000|2024-12-12 01:11:30|111319|111269|111311.8|111261.8|111319|111269|111311.8|111261.8|10
1733965900000|2024-12-12 01:11:40|111315.2|111265.2|111313.9|111263.9|111318.7|111268.7|111308.9|111258.9|19
1733965910000|2024-12-12 01:11:50|111310.4|111260.4|111310|111260|111315.1|111265.1|111310|111260|7
1733965920000|2024-12-12 01:12:00|111314.6|111264.6|111293.1|111243.1|111319.3|111269.3|111288.6|111238.6|19
1733965930000|2024-12-12 01:12:10|111293.5|111243.5|111292.4|111242.4|111295.7|111245.7|111290.7|111240.7|15
1733965940000|2024-12-12 01:12:20|111292.1|111242.1|111293.8|111243.8|111299.9|111249.9|111289.9|111239.9|21
1733965950000|2024-12-12 01:12:30|111294|111244|111301.7|111251.7|111303.2|111253.2|111293.2|111243.2|18
1733965960000|2024-12-12 01:12:40|111302.2|111252.2|111316.5|111266.5|111316.5|111266.5|111297.6|111247.6|14
1733965970000|2024-12-12 01:12:50|111316.7|111266.7|111320.2|111270.2|111328.3|111278.3|111315.8|111265.8|18
1733965980000|2024-12-12 01:13:00|111325.2|111275.2|111319.6|111269.6|111328|111278|111317.5|111267.5|28
1733965990000|2024-12-12 01:13:10|111319.7|111269.7|111326.8|111276.8|111327|111277|111319.7|111269.7|18
1733966000000|2024-12-12 01:13:20|111326.3|111276.3|111324.2|111274.2|111326.3|111276.3|111321.9|111271.9|7
1733966010000|2024-12-12 01:13:30|111326.6|111276.6|111349.2|111299.2|111350.7|111300.7|111322.1|111272.1|21
1733966020000|2024-12-12 01:13:40|111350.2|111300.2|111345.1|111295.1|111351.5|111301.5|111344.9|111294.9|13
1733966030000|2024-12-12 01:13:50|111345.6|111295.6|111343.4|111293.4|111348|111298|111341.5|111291.5|18
1733966040000|2024-12-12 01:14:00|111344.2|111294.2|111334.8|111284.8|111344.2|111294.2|111331.2|111281.2|37
1733966050000|2024-12-12 01:14:10|111339|111289|111342.2|111292.2|111344.5|111294.5|111331.8|111281.8|31
1733966060000|2024-12-12 01:14:20|111342.1|111292.1|111342.7|111292.7|111351.2|111301.2|111342|111292|21
1733966070000|2024-12-12 01:14:30|111342.1|111292.1|111342.9|111292.9|111345.1|111295.1|111335.5|111285.5|27
1733966080000|2024-12-12 01:14:40|111343|111293|111342.7|111292.7|111343|111293|111342.7|111292.7|3
1733966090000|2024-12-12 01:14:50|111342.4|111292.4|111343.4|111293.4|111344.9|111294.9|111339|111289|18
1733966100000|2024-12-12 01:15:00|111345.5|111295.5|111350|111300|111350|111300|111337.3|111287.3|21
1733966110000|2024-12-12 01:15:10|111345.8|111295.8|111338.8|111288.8|111345.8|111295.8|111338.6|111288.6|24
1733966120000|2024-12-12 01:15:20|111339.8|111289.8|111340.2|111290.2|111343.6|111293.6|111335.9|111285.9|29
1733966130000|2024-12-12 01:15:30|111335.9|111285.9|111337.7|111287.7|111340.2|111290.2|111332.9|111282.9|13
1733966140000|2024-12-12 01:15:40|111333.7|111283.7|111341.4|111291.4|111343.6|111293.6|111331.8|111281.8|17
1733966150000|2024-12-12 01:15:50|111336.9|111286.9|111339|111289|111341.1|111291.1|111336.9|111286.9|9
1733966160000|2024-12-12 01:16:00|111335.4|111285.4|111339.5|111289.5|111341.3|111291.3|111332.2|111282.2|33
1733966170000|2024-12-12 01:16:10|111335|111285|111346.9|111296.9|111346.9|111296.9|111335|111285|16
1733966180000|2024-12-12 01:16:20|111332|111282|111330|111280|111340.9|111290.9|111330|111280|18
1733966190000|2024-12-12 01:16:30|111333.6|111283.6|111327.1|111277.1|111333.6|111283.6|111327.1|111277.1|15
1733966200000|2024-12-12 01:16:40|111327.9|111277.9|111322.6|111272.6|111332.5|111282.5|111322.6|111272.6|19
1733966210000|2024-12-12 01:16:50|111323|111273|111327.1|111277.1|111330.7|111280.7|111322.4|111272.4|23
1733966220000|2024-12-12 01:17:00|111326.9|111276.9|111323.5|111273.5|111330.2|111280.2|111321.8|111271.8|34
1733966230000|2024-12-12 01:17:10|111323.3|111273.3|111328.9|111278.9|111332.3|111282.3|111323.3|111273.3|19
1733966240000|2024-12-12 01:17:20|111323.8|111273.8|111338.1|111288.1|111344|111294|111323|111273|17
1733966250000|2024-12-12 01:17:30|111335.7|111285.7|111359.2|111309.2|111359.2|111309.2|111334.1|111284.1|38
1733966260000|2024-12-12 01:17:40|111358.8|111308.8|111358.1|111308.1|111364.9|111314.9|111350|111300|24
1733966270000|2024-12-12 01:17:50|111357.1|111307.1|111348.3|111298.3|111359.2|111309.2|111345.3|111295.3|19
1733966280000|2024-12-12 01:18:00|111350.5|111300.5|111352.8|111302.8|111359|111309|111347.1|111297.1|23
1733966290000|2024-12-12 01:18:10|111353.4|111303.4|111355.7|111305.7|111356.1|111306.1|111353.4|111303.4|5
1733966300000|2024-12-12 01:18:20|111354.9|111304.9|111347.1|111297.1|111356.4|111306.4|111345.5|111295.5|18
1733966310000|2024-12-12 01:18:30|111347.3|111297.3|111333.6|111283.6|111348.8|111298.8|111331.7|111281.7|15
1733966320000|2024-12-12 01:18:40|111331.8|111281.8|111327.9|111277.9|111332.8|111282.8|111319.7|111269.7|30
1733966330000|2024-12-12 01:18:50|111325.8|111275.8|111324.4|111274.4|111334.3|111284.3|111323.2|111273.2|49
1733966340000|2024-12-12 01:19:00|111323.9|111273.9|111328.1|111278.1|111331.5|111281.5|111322.6|111272.6|24
1733966350000|2024-12-12 01:19:10|111326.5|111276.5|111324.9|111274.9|111326.9|111276.9|111324.5|111274.5|7
1733966360000|2024-12-12 01:19:20|111324|111274|111320.5|111270.5|111326.5|111276.5|111317.9|111267.9|30
1733966370000|2024-12-12 01:19:30|111320.2|111270.2|111324.4|111274.4|111327.1|111277.1|111320.2|111270.2|11
1733966380000|2024-12-12 01:19:40|111323.4|111273.4|111327.2|111277.2|111328.3|111278.3|111323.4|111273.4|12
1733966390000|2024-12-12 01:19:50|111327|111277|111326.5|111276.5|111327.1|111277.1|111323.7|111273.7|15
1733966400000|2024-12-12 01:20:00|111323.9|111273.9|111302.5|111252.5|111324.4|111274.4|111296.7|111246.7|25
1733966410000|2024-12-12 01:20:10|111302.4|111252.4|111294.9|111244.9|111304.4|111254.4|111288.6|111238.6|33
1733966420000|2024-12-12 01:20:20|111298.6|111248.6|111294.9|111244.9|111303.7|111253.7|111292.4|111242.4|56
1733966430000|2024-12-12 01:20:30|111298.7|111248.7|111306.6|111256.6|111309.3|111259.3|111294.2|111244.2|37
1733966440000|2024-12-12 01:20:40|111307.3|111257.3|111308|111258|111308|111258|111299.4|111249.4|12
1733966450000|2024-12-12 01:20:50|111303.2|111253.2|111307.3|111257.3|111308.2|111258.2|111298.9|111248.9|19
1733966460000|2024-12-12 01:21:00|111306.3|111256.3|111304.8|111254.8|111311.7|111261.7|111304.8|111254.8|15
1733966470000|2024-12-12 01:21:10|111305.6|111255.6|111305.5|111255.5|111311|111261|111301.1|111251.1|25
1733966480000|2024-12-12 01:21:20|111310.3|111260.3|111305|111255|111310.3|111260.3|111305|111255|5
1733966490000|2024-12-12 01:21:30|111305.8|111255.8|111306.1|111256.1|111306.5|111256.5|111305.4|111255.4|5
1733966500000|2024-12-12 01:21:40|111306.4|111256.4|111312.4|111262.4|111319.3|111269.3|111306.4|111256.4|29
1733966510000|2024-12-12 01:21:50|111314.3|111264.3|111311.9|111261.9|111318.4|111268.4|111308.8|111258.8|21
1733966520000|2024-12-12 01:22:00|111312|111262|111311.7|111261.7|111312|111262|111311.3|111261.3|4
1733966530000|2024-12-12 01:22:10|111311.5|111261.5|111292.4|111242.4|111312.6|111262.6|111286.9|111236.9|32
1733966540000|2024-12-12 01:22:20|111293.2|111243.2|111279.8|111229.8|111299.1|111249.1|111277.1|111227.1|29
1733966550000|2024-12-12 01:22:30|111284.2|111234.2|111283.7|111233.7|111284.2|111234.2|111279|111229|10
1733966560000|2024-12-12 01:22:40|111287.8|111237.8|111285.5|111235.5|111287.8|111237.8|111283.4|111233.4|11
1733966570000|2024-12-12 01:22:50|111284.1|111234.1|111279.6|111229.6|111286.3|111236.3|111274.3|111224.3|30
1733966580000|2024-12-12 01:23:00|111284.2|111234.2|111287.4|111237.4|111291.5|111241.5|111270.5|111220.5|29
1733966590000|2024-12-12 01:23:10|111290.5|111240.5|111291.3|111241.3|111296.4|111246.4|111283.9|111233.9|32
1733966600000|2024-12-12 01:23:20|111294.9|111244.9|111279|111229|111294.9|111244.9|111277.7|111227.7|14
1733966610000|2024-12-12 01:23:30|111279.7|111229.7|111277.9|111227.9|111284.7|111234.7|111272.5|111222.5|19
1733966620000|2024-12-12 01:23:40|111277.8|111227.8|111279.7|111229.7|111282.1|111232.1|111276.3|111226.3|7
1733966630000|2024-12-12 01:23:50|111279.6|111229.6|111280.5|111230.5|111280.5|111230.5|111279.6|111229.6|3
1733966640000|2024-12-12 01:24:00|111279.1|111229.1|111282|111232|111286.6|111236.6|111275.4|111225.4|14
1733966650000|2024-12-12 01:24:10|111281.9|111231.9|111281.4|111231.4|111286|111236|111275.8|111225.8|16
1733966660000|2024-12-12 01:24:20|111285.4|111235.4|111291.4|111241.4|111291.6|111241.6|111279.8|111229.8|18
1733966670000|2024-12-12 01:24:30|111293.5|111243.5|111298.4|111248.4|111298.4|111248.4|111287.7|111237.7|31
1733966680000|2024-12-12 01:24:40|111298.1|111248.1|111285.2|111235.2|111298.1|111248.1|111285.2|111235.2|18
1733966690000|2024-12-12 01:24:50|111285.7|111235.7|111284.6|111234.6|111285.7|111235.7|111276.2|111226.2|19
1733966700000|2024-12-12 01:25:00|111283.4|111233.4|111288.1|111238.1|111295.1|111245.1|111283.4|111233.4|19
1733966710000|2024-12-12 01:25:10|111290.2|111240.2|111285.9|111235.9|111298.6|111248.6|111285.9|111235.9|24
1733966720000|2024-12-12 01:25:20|111290.5|111240.5|111294.5|111244.5|111296.3|111246.3|111285.7|111235.7|17
1733966730000|2024-12-12 01:25:30|111295|111245|111303.9|111253.9|111305.6|111255.6|111294.5|111244.5|17
1733966740000|2024-12-12 01:25:40|111304.7|111254.7|111294.8|111244.8|111304.7|111254.7|111293.5|111243.5|19
1733966750000|2024-12-12 01:25:50|111293.3|111243.3|111295.1|111245.1|111300.2|111250.2|111289.6|111239.6|22
1733966760000|2024-12-12 01:26:00|111290.6|111240.6|111289.8|111239.8|111297.3|111247.3|111285.2|111235.2|20
1733966770000|2024-12-12 01:26:10|111286.4|111236.4|111291.7|111241.7|111293|111243|111284.6|111234.6|8
1733966780000|2024-12-12 01:26:20|111284.7|111234.7|111297.7|111247.7|111297.7|111247.7|111284.6|111234.6|9
1733966790000|2024-12-12 01:26:30|111298.6|111248.6|111296|111246|111298.6|111248.6|111286.6|111236.6|18
1733966800000|2024-12-12 01:26:40|111295.9|111245.9|111296.6|111246.6|111296.6|111246.6|111291.4|111241.4|5
1733966810000|2024-12-12 01:26:50|111296.7|111246.7|111291.6|111241.6|111296.7|111246.7|111285.4|111235.4|6
1733966820000|2024-12-12 01:27:00|111294.2|111244.2|111296.8|111246.8|111300.8|111250.8|111294.2|111244.2|9
1733966830000|2024-12-12 01:27:10|111297.5|111247.5|111280.8|111230.8|111308.9|111258.9|111280.8|111230.8|16
1733966840000|2024-12-12 01:27:20|111284.2|111234.2|111297.4|111247.4|111305.4|111255.4|111283.8|111233.8|29
1733966850000|2024-12-12 01:27:30|111297.8|111247.8|111302|111252|111302|111252|111297.3|111247.3|6
1733966860000|2024-12-12 01:27:40|111303.2|111253.2|111298.6|111248.6|111306.5|111256.5|111298.6|111248.6|11
1733966870000|2024-12-12 01:27:50|111303.5|111253.5|111303.7|111253.7|111309.1|111259.1|111301.1|111251.1|15
1733966880000|2024-12-12 01:28:00|111306.6|111256.6|111315.1|111265.1|111316.3|111266.3|111305.1|111255.1|29
1733966890000|2024-12-12 01:28:10|111316.7|111266.7|111314.4|111264.4|111317.7|111267.7|111314.4|111264.4|7
1733966900000|2024-12-12 01:28:20|111314.6|111264.6|111312.7|111262.7|111314.6|111264.6|111312.7|111262.7|4
1733966910000|2024-12-12 01:28:30|111312.2|111262.2|111309.3|111259.3|111312.6|111262.6|111306|111256|13
1733966920000|2024-12-12 01:28:40|111308.7|111258.7|111310.8|111260.8|111311.7|111261.7|111308.7|111258.7|9
1733966930000|2024-12-12 01:28:50|111310.2|111260.2|111309.7|111259.7|111310.8|111260.8|111304.6|111254.6|12
1733966940000|2024-12-12 01:29:00|111309.9|111259.9|111312.3|111262.3|111312.3|111262.3|111306.1|111256.1|20
1733966950000|2024-12-12 01:29:10|111308.2|111258.2|111299.1|111249.1|111312.3|111262.3|111299.1|111249.1|31
1733966960000|2024-12-12 01:29:20|111297.7|111247.7|111313.1|111263.1|111313.9|111263.9|111297.7|111247.7|17
1733966970000|2024-12-12 01:29:30|111312.9|111262.9|111306.3|111256.3|111312.9|111262.9|111306.3|111256.3|15
1733966980000|2024-12-12 01:29:40|111304.9|111254.9|111308.1|111258.1|111308.1|111258.1|111304.9|111254.9|8
1733966990000|2024-12-12 01:29:50|111307.1|111257.1|111300.6|111250.6|111307.1|111257.1|111300.4|111250.4|10
1733967000000|2024-12-12 01:30:00|111300.2|111250.2|111295|111245|111305.1|111255.1|111293.6|111243.6|29
1733967010000|2024-12-12 01:30:10|111299.1|111249.1|111299|111249|111305.4|111255.4|111293.5|111243.5|22
1733967020000|2024-12-12 01:30:20|111299.4|111249.4|111310.9|111260.9|111316.5|111266.5|111299|111249|36
1733967030000|2024-12-12 01:30:30|111308.2|111258.2|111315.9|111265.9|111318|111268|111308.2|111258.2|17
1733967040000|2024-12-12 01:30:40|111318|111268|111320.6|111270.6|111323.2|111273.2|111314.7|111264.7|33
1733967050000|2024-12-12 01:30:50|111317.3|111267.3|111323|111273|111328.2|111278.2|111317.3|111267.3|26
1733967060000|2024-12-12 01:31:00|111321.7|111271.7|111322.4|111272.4|111330.1|111280.1|111317.8|111267.8|39
1733967070000|2024-12-12 01:31:10|111321.7|111271.7|111317.9|111267.9|111324.4|111274.4|111316.9|111266.9|14
1733967080000|2024-12-12 01:31:20|111318.9|111268.9|111318.5|111268.5|111320.1|111270.1|111316.8|111266.8|13
1733967090000|2024-12-12 01:31:30|111318.1|111268.1|111316.7|111266.7|111320.4|111270.4|111314|111264|15
1733967100000|2024-12-12 01:31:40|111322.1|111272.1|111315.8|111265.8|111322.1|111272.1|111315.3|111265.3|8
1733967110000|2024-12-12 01:31:50|111317|111267|111319.3|111269.3|111322.5|111272.5|111317|111267|26
1733967120000|2024-12-12 01:32:00|111321.4|111271.4|111315.8|111265.8|111327.7|111277.7|111313.1|111263.1|33
1733967130000|2024-12-12 01:32:10|111316.4|111266.4|111317.6|111267.6|111322.5|111272.5|111315.1|111265.1|36
1733967140000|2024-12-12 01:32:20|111319.6|111269.6|111320.2|111270.2|111320.2|111270.2|111314.5|111264.5|37
1733967150000|2024-12-12 01:32:30|111319|111269|111320.9|111270.9|111322.9|111272.9|111317.5|111267.5|37
1733967160000|2024-12-12 01:32:40|111321.7|111271.7|111323.8|111273.8|111324|111274|111319.6|111269.6|37
1733967170000|2024-12-12 01:32:50|111321.8|111271.8|111322.1|111272.1|111323.6|111273.6|111320.5|111270.5|25
1733967180000|2024-12-12 01:33:00|111327.4|111277.4|111321.8|111271.8|111327.4|111277.4|111319.4|111269.4|16
1733967190000|2024-12-12 01:33:10|111320.4|111270.4|111317.4|111267.4|111322|111272|111316.7|111266.7|25
1733967200000|2024-12-12 01:33:20|111315.2|111265.2|111318.7|111268.7|111318.7|111268.7|111308.1|111258.1|30
1733967210000|2024-12-12 01:33:30|111319.9|111269.9|111314.5|111264.5|111320.3|111270.3|111312.3|111262.3|28
1733967220000|2024-12-12 01:33:40|111319.1|111269.1|111315.6|111265.6|111321.1|111271.1|111312.2|111262.2|20
1733967230000|2024-12-12 01:33:50|111320.3|111270.3|111313.8|111263.8|111320.4|111270.4|111306.7|111256.7|32
1733967240000|2024-12-12 01:34:00|111311.1|111261.1|111302|111252|111312.6|111262.6|111298.9|111248.9|30
1733967250000|2024-12-12 01:34:10|111306.8|111256.8|111307.9|111257.9|111313.3|111263.3|111302|111252|25
1733967260000|2024-12-12 01:34:20|111305.8|111255.8|111307.5|111257.5|111313.1|111263.1|111304.5|111254.5|22
1733967270000|2024-12-12 01:34:30|111307.2|111257.2|111321.8|111271.8|111321.8|111271.8|111306.2|111256.2|32
1733967280000|2024-12-12 01:34:40|111320.6|111270.6|111317.5|111267.5|111320.6|111270.6|111315.2|111265.2|12
1733967290000|2024-12-12 01:34:50|111316.5|111266.5|111315.3|111265.3|111317.5|111267.5|111311.9|111261.9|11
1733967300000|2024-12-12 01:35:00|111315.9|111265.9|111317|111267|111317|111267|111315.9|111265.9|3
1733967310000|2024-12-12 01:35:10|111317.8|111267.8|111313.3|111263.3|111321.3|111271.3|111310.4|111260.4|39
1733967320000|2024-12-12 01:35:20|111311.1|111261.1|111312.9|111262.9|111315.6|111265.6|111309.7|111259.7|21
1733967330000|2024-12-12 01:35:30|111314.8|111264.8|111315.1|111265.1|111317.4|111267.4|111311.3|111261.3|23
1733967340000|2024-12-12 01:35:40|111311.6|111261.6|111316.6|111266.6|111319.1|111269.1|111311.6|111261.6|17
1733967350000|2024-12-12 01:35:50|111315.1|111265.1|111319.7|111269.7|111321.6|111271.6|111314.8|111264.8|25
1733967360000|2024-12-12 01:36:00|111322|111272|111314.7|111264.7|111323.7|111273.7|111313.1|111263.1|21
1733967370000|2024-12-12 01:36:10|111319.5|111269.5|111313.7|111263.7|111320.5|111270.5|111312.2|111262.2|30
1733967380000|2024-12-12 01:36:20|111318.4|111268.4|111313.5|111263.5|111318.4|111268.4|111313.3|111263.3|6
1733967390000|2024-12-12 01:36:30|111318.2|111268.2|111313.5|111263.5|111318.3|111268.3|111313.4|111263.4|18
1733967400000|2024-12-12 01:36:40|111313.4|111263.4|111317|111267|111320.6|111270.6|111312.5|111262.5|24
1733967410000|2024-12-12 01:36:50|111319.3|111269.3|111314.7|111264.7|111319.6|111269.6|111313.4|111263.4|9
1733967420000|2024-12-12 01:37:00|111317.5|111267.5|111311.7|111261.7|111317.9|111267.9|111310.5|111260.5|26
1733967430000|2024-12-12 01:37:10|111314.5|111264.5|111320.8|111270.8|111320.8|111270.8|111313.7|111263.7|19
1733967440000|2024-12-12 01:37:20|111321|111271|111318.5|111268.5|111321|111271|111316.5|111266.5|6
1733967450000|2024-12-12 01:37:30|111317.9|111267.9|111318.3|111268.3|111323.5|111273.5|111314.5|111264.5|27
1733967460000|2024-12-12 01:37:40|111323.3|111273.3|111315.5|111265.5|111323.3|111273.3|111315.1|111265.1|30
1733967470000|2024-12-12 01:37:50|111315.6|111265.6|111317.3|111267.3|111322.4|111272.4|111315.6|111265.6|26
1733967480000|2024-12-12 01:38:00|111322.3|111272.3|111316.5|111266.5|111322.3|111272.3|111315.7|111265.7|9
1733967490000|2024-12-12 01:38:10|111321.9|111271.9|111316.3|111266.3|111321.9|111271.9|111315.3|111265.3|11
1733967500000|2024-12-12 01:38:20|111314|111264|111320.2|111270.2|111320.2|111270.2|111314|111264|5
1733967510000|2024-12-12 01:38:30|111317.3|111267.3|111314.4|111264.4|111319.9|111269.9|111308.1|111258.1|23
1733967520000|2024-12-12 01:38:40|111319.3|111269.3|111314.1|111264.1|111319.3|111269.3|111313.7|111263.7|12
1733967530000|2024-12-12 01:38:50|111319.2|111269.2|111311.5|111261.5|111319.7|111269.7|111311.5|111261.5|15
1733967540000|2024-12-12 01:39:00|111313.9|111263.9|111295.9|111245.9|111316|111266|111295.6|111245.6|47
1733967550000|2024-12-12 01:39:10|111300.7|111250.7|111299.4|111249.4|111300.7|111250.7|111294.5|111244.5|13
1733967560000|2024-12-12 01:39:20|111299.5|111249.5|111295.5|111245.5|111299.5|111249.5|111293.6|111243.6|12
1733967570000|2024-12-12 01:39:30|111302|111252|111304.2|111254.2|111309.6|111259.6|111297.1|111247.1|34
1733967580000|2024-12-12 01:39:40|111304.4|111254.4|111322.2|111272.2|111323.1|111273.1|111304.4|111254.4|17
1733967590000|2024-12-12 01:39:50|111317.1|111267.1|111320.4|111270.4|111325.5|111275.5|111314.5|111264.5|19
1733967600000|2024-12-12 01:40:00|111320.1|111270.1|111320.2|111270.2|111326.4|111276.4|111317|111267|27
1733967610000|2024-12-12 01:40:10|111323.4|111273.4|111317.5|111267.5|111323.9|111273.9|111317.2|111267.2|13
1733967620000|2024-12-12 01:40:20|111316.7|111266.7|111320.4|111270.4|111320.5|111270.5|111316.7|111266.7|9
1733967630000|2024-12-12 01:40:30|111320.1|111270.1|111321.1|111271.1|111324.4|111274.4|111319.1|111269.1|12
1733967640000|2024-12-12 01:40:40|111319.5|111269.5|111321.7|111271.7|111328.1|111278.1|111319.5|111269.5|19
1733967650000|2024-12-12 01:40:50|111320.3|111270.3|111324|111274|111325.1|111275.1|111313|111263|21
1733967660000|2024-12-12 01:41:00|111318.9|111268.9|111319.3|111269.3|111324.3|111274.3|111318.9|111268.9|12
1733967670000|2024-12-12 01:41:10|111319.2|111269.2|111316.1|111266.1|111319.2|111269.2|111315|111265|7
1733967680000|2024-12-12 01:41:20|111322.2|111272.2|111321.5|111271.5|111322.3|111272.3|111316|111266|20
1733967690000|2024-12-12 01:41:30|111321|111271|111320.6|111270.6|111321.7|111271.7|111316.5|111266.5|14
1733967700000|2024-12-12 01:41:40|111326|111276|111320|111270|111326.8|111276.8|111313.7|111263.7|18
1733967710000|2024-12-12 01:41:50|111319.4|111269.4|111319|111269|111319.4|111269.4|111318.2|111268.2|7
1733967720000|2024-12-12 01:42:00|111319.8|111269.8|111316.8|111266.8|111322.9|111272.9|111312.8|111262.8|15
1733967730000|2024-12-12 01:42:10|111316.7|111266.7|111310.8|111260.8|111321.5|111271.5|111308.4|111258.4|19
1733967740000|2024-12-12 01:42:20|111311.1|111261.1|111308.5|111258.5|111311.1|111261.1|111308.5|111258.5|4
1733967750000|2024-12-12 01:42:30|111308.9|111258.9|111317.4|111267.4|111318.7|111268.7|111306.7|111256.7|30
1733967760000|2024-12-12 01:42:40|111315.1|111265.1|111321.9|111271.9|111321.9|111271.9|111315.1|111265.1|9
1733967770000|2024-12-12 01:42:50|111319.9|111269.9|111318.3|111268.3|111322|111272|111315.4|111265.4|16
1733967780000|2024-12-12 01:43:00|111316.9|111266.9|111312.9|111262.9|111319.2|111269.2|111311.3|111261.3|11
1733967790000|2024-12-12 01:43:10|111315.3|111265.3|111315.8|111265.8|111318.8|111268.8|111312.7|111262.7|12
1733967800000|2024-12-12 01:43:20|111318|111268|111318.8|111268.8|111320|111270|111318|111268|5
1733967810000|2024-12-12 01:43:30|111318.9|111268.9|111317.9|111267.9|111320.3|111270.3|111315.9|111265.9|16
1733967820000|2024-12-12 01:43:40|111318.8|111268.8|111324|111274|111325.4|111275.4|111318.8|111268.8|13
1733967830000|2024-12-12 01:43:50|111321.1|111271.1|111318.8|111268.8|111325.8|111275.8|111317.6|111267.6|22
1733967840000|2024-12-12 01:44:00|111324.1|111274.1|111326|111276|111326|111276|111319.7|111269.7|9
1733967850000|2024-12-12 01:44:10|111322.7|111272.7|111320|111270|111322.7|111272.7|111314.8|111264.8|13
1733967860000|2024-12-12 01:44:20|111316.4|111266.4|111315.1|111265.1|111326.2|111276.2|111314.3|111264.3|13
1733967870000|2024-12-12 01:44:30|111315.3|111265.3|111318.1|111268.1|111320.8|111270.8|111315.3|111265.3|10
1733967880000|2024-12-12 01:44:40|111314.9|111264.9|111319.7|111269.7|111323.8|111273.8|111314.9|111264.9|15
1733967890000|2024-12-12 01:44:50|111318.9|111268.9|111318.8|111268.8|111324.4|111274.4|111316.9|111266.9|17
1733967900000|2024-12-12 01:45:00|111319.7|111269.7|111319.5|111269.5|111327.7|111277.7|111316.4|111266.4|33
1733967910000|2024-12-12 01:45:10|111324.9|111274.9|111325.9|111275.9|111326.6|111276.6|111320.8|111270.8|25
1733967920000|2024-12-12 01:45:20|111320.8|111270.8|111322.1|111272.1|111327.8|111277.8|111320.8|111270.8|14
1733967930000|2024-12-12 01:45:30|111327|111277|111322.7|111272.7|111327.1|111277.1|111321.6|111271.6|17
1733967940000|2024-12-12 01:45:40|111322.6|111272.6|111318.9|111268.9|111325.1|111275.1|111315.8|111265.8|14
1733967950000|2024-12-12 01:45:50|111319.9|111269.9|111320.3|111270.3|111325.5|111275.5|111319.6|111269.6|15
1733967960000|2024-12-12 01:46:00|111325.4|111275.4|111325.6|111275.6|111330|111280|111320.5|111270.5|22
1733967970000|2024-12-12 01:46:10|111325.8|111275.8|111324.4|111274.4|111325.8|111275.8|111324.4|111274.4|2
1733967980000|2024-12-12 01:46:20|111324.5|111274.5|111324.6|111274.6|111324.6|111274.6|111323.7|111273.7|4
1733967990000|2024-12-12 01:46:30|111324.4|111274.4|111319.6|111269.6|111328|111278|111319.3|111269.3|22
1733968000000|2024-12-12 01:46:40|111319.3|111269.3|111322|111272|111322.8|111272.8|111317.7|111267.7|10
1733968010000|2024-12-12 01:46:50|111322.6|111272.6|111326|111276|111329|111279|111321.6|111271.6|11
1733968020000|2024-12-12 01:47:00|111328.1|111278.1|111324.5|111274.5|111328.1|111278.1|111322.9|111272.9|10
1733968030000|2024-12-12 01:47:10|111323.8|111273.8|111321.7|111271.7|111326.2|111276.2|111321.5|111271.5|10
1733968040000|2024-12-12 01:47:20|111324|111274|111323.8|111273.8|111328.9|111278.9|111323.6|111273.6|13
1733968050000|2024-12-12 01:47:30|111323.5|111273.5|111322.4|111272.4|111323.5|111273.5|111321.1|111271.1|5
1733968060000|2024-12-12 01:47:40|111322.5|111272.5|111329|111279|111329.9|111279.9|111322.4|111272.4|9
1733968070000|2024-12-12 01:47:50|111328.9|111278.9|111327|111277|111328.9|111278.9|111327|111277|5
1733968080000|2024-12-12 01:48:00|111326.8|111276.8|111329.2|111279.2|111329.7|111279.7|111326.8|111276.8|5
1733968090000|2024-12-12 01:48:10|111328.6|111278.6|111330.3|111280.3|111330.3|111280.3|111327.9|111277.9|6
1733968100000|2024-12-12 01:48:20|111326.2|111276.2|111327.7|111277.7|111330.3|111280.3|111322.8|111272.8|17
1733968110000|2024-12-12 01:48:30|111322.4|111272.4|111331.3|111281.3|111331.3|111281.3|111320.8|111270.8|12
1733968120000|2024-12-12 01:48:40|111327.5|111277.5|111357.6|111307.6|111360.2|111310.2|111325.3|111275.3|26
1733968130000|2024-12-12 01:48:50|111358.4|111308.4|111365.1|111315.1|111372.8|111322.8|111358.4|111308.4|45
1733968140000|2024-12-12 01:49:00|111364.9|111314.9|111363.8|111313.8|111366.4|111316.4|111348.8|111298.8|44
1733968150000|2024-12-12 01:49:10|111365.6|111315.6|111356.1|111306.1|111371.7|111321.7|111356.1|111306.1|52
1733968160000|2024-12-12 01:49:20|111361.2|111311.2|111364.6|111314.6|111371.1|111321.1|111356.2|111306.2|27
1733968170000|2024-12-12 01:49:30|111364.8|111314.8|111357.5|111307.5|111371|111321|111356.3|111306.3|39
1733968180000|2024-12-12 01:49:40|111354.1|111304.1|111351.3|111301.3|111363.3|111313.3|111349.5|111299.5|33
1733968190000|2024-12-12 01:49:50|111347.3|111297.3|111348.5|111298.5|111356.5|111306.5|111347.2|111297.2|21
1733968200000|2024-12-12 01:50:00|111347.5|111297.5|111353.5|111303.5|111357.9|111307.9|111347.5|111297.5|28
1733968210000|2024-12-12 01:50:10|111354.3|111304.3|111356.5|111306.5|111358|111308|111353|111303|16
1733968220000|2024-12-12 01:50:20|111356.6|111306.6|111355.4|111305.4|111361.1|111311.1|111352.2|111302.2|18
1733968230000|2024-12-12 01:50:30|111352.7|111302.7|111357.1|111307.1|111361.3|111311.3|111350.8|111300.8|27
1733968240000|2024-12-12 01:50:40|111354.1|111304.1|111359.3|111309.3|111360.2|111310.2|111349.8|111299.8|42
1733968250000|2024-12-12 01:50:50|111353.4|111303.4|111355.5|111305.5|111360.6|111310.6|111345.2|111295.2|28
1733968260000|2024-12-12 01:51:00|111352.8|111302.8|111351|111301|111357.6|111307.6|111348.7|111298.7|25
1733968270000|2024-12-12 01:51:10|111350.1|111300.1|111352.5|111302.5|111358.5|111308.5|111349.2|111299.2|34
1733968280000|2024-12-12 01:51:20|111357.8|111307.8|111360.2|111310.2|111366|111316|111351|111301|49
1733968290000|2024-12-12 01:51:30|111361.3|111311.3|111368.7|111318.7|111372.8|111322.8|111361.3|111311.3|35
1733968300000|2024-12-12 01:51:40|111366.7|111316.7|111377.8|111327.8|111380.4|111330.4|111366.7|111316.7|35
1733968310000|2024-12-12 01:51:50|111383|111333|111375.2|111325.2|111383|111333|111372.1|111322.1|13
1733968320000|2024-12-12 01:52:00|111380|111330|111360.2|111310.2|111382.9|111332.9|111357.2|111307.2|46
1733968330000|2024-12-12 01:52:10|111365.6|111315.6|111360.1|111310.1|111366.4|111316.4|111356.9|111306.9|37
1733968340000|2024-12-12 01:52:20|111361|111311|111359.8|111309.8|111367.2|111317.2|111356.7|111306.7|44
1733968350000|2024-12-12 01:52:30|111359.1|111309.1|111361.2|111311.2|111366|111316|111353.2|111303.2|35
1733968360000|2024-12-12 01:52:40|111362.2|111312.2|111361.5|111311.5|111368.6|111318.6|111355|111305|45
1733968370000|2024-12-12 01:52:50|111359.1|111309.1|111355.3|111305.3|111364|111314|111349.7|111299.7|28
1733968380000|2024-12-12 01:53:00|111351.8|111301.8|111353.8|111303.8|111355.3|111305.3|111351.8|111301.8|8
1733968390000|2024-12-12 01:53:10|111350.5|111300.5|111350.4|111300.4|111353.6|111303.6|111350.2|111300.2|12
1733968400000|2024-12-12 01:53:20|111350|111300|111349.6|111299.6|111350.8|111300.8|111346|111296|6
1733968410000|2024-12-12 01:53:30|111349.5|111299.5|111339.3|111289.3|111349.5|111299.5|111335.8|111285.8|21
1733968420000|2024-12-12 01:53:40|111335.5|111285.5|111331.8|111281.8|111339|111289|111331.8|111281.8|13
1733968430000|2024-12-12 01:53:50|111333.7|111283.7|111337.1|111287.1|111344.3|111294.3|111329.3|111279.3|31
1733968440000|2024-12-12 01:54:00|111339.4|111289.4|111345.2|111295.2|111351.2|111301.2|111337.4|111287.4|23
1733968450000|2024-12-12 01:54:10|111347.2|111297.2|111345.2|111295.2|111349.6|111299.6|111344|111294|11
1733968460000|2024-12-12 01:54:20|111344.5|111294.5|111351.4|111301.4|111352.9|111302.9|111344.5|111294.5|14
1733968470000|2024-12-12 01:54:30|111354.4|111304.4|111355.3|111305.3|111356|111306|111351.1|111301.1|12
1733968480000|2024-12-12 01:54:40|111355.2|111305.2|111349.1|111299.1|111356.1|111306.1|111346.5|111296.5|19
1733968490000|2024-12-12 01:54:50|111349.4|111299.4|111346.9|111296.9|111351.8|111301.8|111346.7|111296.7|11
1733968500000|2024-12-12 01:55:00|111350.5|111300.5|111347.3|111297.3|111350.5|111300.5|111347.3|111297.3|3
1733968510000|2024-12-12 01:55:10|111348.6|111298.6|111349|111299|111357.5|111307.5|111348.6|111298.6|19
1733968520000|2024-12-12 01:55:20|111354.3|111304.3|111351.7|111301.7|111354.8|111304.8|111344.6|111294.6|20
1733968530000|2024-12-12 01:55:30|111354.4|111304.4|111351.6|111301.6|111354.6|111304.6|111351.6|111301.6|12
1733968540000|2024-12-12 01:55:40|111351.4|111301.4|111339.6|111289.6|111352.6|111302.6|111337.3|111287.3|17
1733968550000|2024-12-12 01:55:50|111339.4|111289.4|111344.2|111294.2|111345.1|111295.1|111335|111285|14
1733968560000|2024-12-12 01:56:00|111345.6|111295.6|111344.4|111294.4|111345.6|111295.6|111344.3|111294.3|5
1733968570000|2024-12-12 01:56:10|111344.2|111294.2|111340.8|111290.8|111345.1|111295.1|111340.3|111290.3|10
1733968580000|2024-12-12 01:56:20|111342.2|111292.2|111355|111305|111359.2|111309.2|111342.2|111292.2|16
1733968590000|2024-12-12 01:56:30|111356.9|111306.9|111359.4|111309.4|111364.7|111314.7|111355.9|111305.9|21
1733968600000|2024-12-12 01:56:40|111358.5|111308.5|111354.6|111304.6|111358.5|111308.5|111353.6|111303.6|9
1733968610000|2024-12-12 01:56:50|111353.5|111303.5|111355.3|111305.3|111357.1|111307.1|111353.3|111303.3|13
1733968620000|2024-12-12 01:57:00|111353.7|111303.7|111356|111306|111361.3|111311.3|111352.5|111302.5|28
1733968630000|2024-12-12 01:57:10|111356.3|111306.3|111349.9|111299.9|111356.6|111306.6|111349.2|111299.2|10
1733968640000|2024-12-12 01:57:20|111352.9|111302.9|111345.7|111295.7|111352.9|111302.9|111345.7|111295.7|15
1733968650000|2024-12-12 01:57:30|111344.8|111294.8|111339.1|111289.1|111350.2|111300.2|111339.1|111289.1|19
1733968660000|2024-12-12 01:57:40|111342.1|111292.1|111346.1|111296.1|111347.4|111297.4|111339.9|111289.9|18
1733968670000|2024-12-12 01:57:50|111346.7|111296.7|111350.8|111300.8|111350.8|111300.8|111345|111295|11
1733968680000|2024-12-12 01:58:00|111347.3|111297.3|111358.6|111308.6|111358.6|111308.6|111347.3|111297.3|12
1733968690000|2024-12-12 01:58:10|111359.8|111309.8|111357.1|111307.1|111360.1|111310.1|111355|111305|15
1733968700000|2024-12-12 01:58:20|111352.9|111302.9|111363.9|111313.9|111363.9|111313.9|111352.9|111302.9|13
1733968710000|2024-12-12 01:58:30|111363.1|111313.1|111351.7|111301.7|111364.3|111314.3|111347.7|111297.7|25
1733968720000|2024-12-12 01:58:40|111354|111304|111354.3|111304.3|111355|111305|111350.2|111300.2|16
1733968730000|2024-12-12 01:58:50|111354.6|111304.6|111354.5|111304.5|111354.6|111304.6|111353.1|111303.1|9
1733968740000|2024-12-12 01:59:00|111356.3|111306.3|111349.7|111299.7|111362.3|111312.3|111349.5|111299.5|21
1733968750000|2024-12-12 01:59:10|111349.8|111299.8|111354|111304|111354.7|111304.7|111349.6|111299.6|12
1733968760000|2024-12-12 01:59:20|111354.2|111304.2|111353.5|111303.5|111354.5|111304.5|111353.5|111303.5|4
1733968770000|2024-12-12 01:59:30|111354.7|111304.7|111354.9|111304.9|111355.5|111305.5|111354.7|111304.7|5
1733968780000|2024-12-12 01:59:40|111354.2|111304.2|111355.4|111305.4|111357.7|111307.7|111351.8|111301.8|16
1733968790000|2024-12-12 01:59:50|111355.2|111305.2|111355.3|111305.3|111355.4|111305.4|111355.2|111305.2|3
1733968800000|2024-12-12 02:00:00|111352.8|111302.8|111346.5|111296.5|111356.5|111306.5|111346.4|111296.4|25
1733968810000|2024-12-12 02:00:10|111346.2|111296.2|111350.3|111300.3|111350.7|111300.7|111342.5|111292.5|16
1733968820000|2024-12-12 02:00:20|111346.9|111296.9|111351.6|111301.6|111355.4|111305.4|111346.9|111296.9|33
1733968830000|2024-12-12 02:00:30|111352.4|111302.4|111352.9|111302.9|111354.6|111304.6|111342.1|111292.1|26
1733968840000|2024-12-12 02:00:40|111352.8|111302.8|111347.1|111297.1|111355.1|111305.1|111344.5|111294.5|15
1733968850000|2024-12-12 02:00:50|111348.4|111298.4|111342.1|111292.1|111348.4|111298.4|111342.1|111292.1|9
1733968860000|2024-12-12 02:01:00|111347.2|111297.2|111343|111293|111349.1|111299.1|111341.3|111291.3|24
1733968870000|2024-12-12 02:01:10|111342.9|111292.9|111338.1|111288.1|111344.2|111294.2|111333.6|111283.6|32
1733968880000|2024-12-12 02:01:20|111340.7|111290.7|111342.9|111292.9|111343.6|111293.6|111338.3|111288.3|11
1733968890000|2024-12-12 02:01:30|111343.9|111293.9|111342|111292|111344.9|111294.9|111342|111292|9
1733968900000|2024-12-12 02:01:40|111341.8|111291.8|111341|111291|111341.8|111291.8|111341|111291|4
1733968910000|2024-12-12 02:01:50|111342.4|111292.4|111344.3|111294.3|111347.5|111297.5|111342.4|111292.4|8
1733968920000|2024-12-12 02:02:00|111340.3|111290.3|111345.2|111295.2|111347.9|111297.9|111332.6|111282.6|28
1733968930000|2024-12-12 02:02:10|111343.7|111293.7|111344.3|111294.3|111346.2|111296.2|111341.3|111291.3|9
1733968940000|2024-12-12 02:02:20|111342.8|111292.8|111340.1|111290.1|111342.8|111292.8|111340.1|111290.1|3
1733968950000|2024-12-12 02:02:30|111341.4|111291.4|111343|111293|111348.4|111298.4|111338.9|111288.9|15
1733968960000|2024-12-12 02:02:40|111342.8|111292.8|111341|111291|111342.8|111292.8|111340.2|111290.2|5
1733968970000|2024-12-12 02:02:50|111340.9|111290.9|111342.6|111292.6|111344.3|111294.3|111340.9|111290.9|9
1733968980000|2024-12-12 02:03:00|111341.8|111291.8|111341.1|111291.1|111344.2|111294.2|111340.1|111290.1|10
1733968990000|2024-12-12 02:03:10|111343.8|111293.8|111355.6|111305.6|111363.2|111313.2|111343|111293|31
1733969000000|2024-12-12 02:03:20|111361|111311|111358.4|111308.4|111361.9|111311.9|111354.6|111304.6|16
1733969010000|2024-12-12 02:03:30|111357.1|111307.1|111353.4|111303.4|111357.1|111307.1|111353.4|111303.4|5
1733969020000|2024-12-12 02:03:40|111353.5|111303.5|111364.9|111314.9|111365.1|111315.1|111353.4|111303.4|15
1733969030000|2024-12-12 02:03:50|111365.1|111315.1|111365.8|111315.8|111367.1|111317.1|111362.4|111312.4|16
1733969040000|2024-12-12 02:04:00|111366.6|111316.6|111362.4|111312.4|111366.6|111316.6|111362|111312|5
1733969050000|2024-12-12 02:04:10|111361.4|111311.4|111348.5|111298.5|111363|111313|111346.9|111296.9|18
1733969060000|2024-12-12 02:04:20|111348.2|111298.2|111353.6|111303.6|111359.4|111309.4|111348.2|111298.2|20
1733969070000|2024-12-12 02:04:30|111356.2|111306.2|111353.1|111303.1|111356.2|111306.2|111350.2|111300.2|11
1733969080000|2024-12-12 02:04:40|111353.7|111303.7|111358.7|111308.7|111358.7|111308.7|111353.7|111303.7|8
1733969090000|2024-12-12 02:04:50|111359.5|111309.5|111362.8|111312.8|111367|111317|111355.2|111305.2|31
1733969100000|2024-12-12 02:05:00|111360.4|111310.4|111365.8|111315.8|111365.8|111315.8|111360.4|111310.4|12
1733969110000|2024-12-12 02:05:10|111365.4|111315.4|111360.7|111310.7|111369.1|111319.1|111360.7|111310.7|23
1733969120000|2024-12-12 02:05:20|111361.3|111311.3|111364.7|111314.7|111364.7|111314.7|111360|111310|6
1733969130000|2024-12-12 02:05:30|111364.6|111314.6|111361.5|111311.5|111364.6|111314.6|111360.9|111310.9|4
1733969140000|2024-12-12 02:05:40|111362.9|111312.9|111357.5|111307.5|111363.2|111313.2|111356.3|111306.3|22
1733969150000|2024-12-12 02:05:50|111356.7|111306.7|111362.2|111312.2|111365.4|111315.4|111354.1|111304.1|28
1733969160000|2024-12-12 02:06:00|111365.3|111315.3|111364.2|111314.2|111371.2|111321.2|111361.7|111311.7|31
1733969170000|2024-12-12 02:06:10|111364.1|111314.1|111362.6|111312.6|111370.2|111320.2|111359.4|111309.4|35
1733969180000|2024-12-12 02:06:20|111367.6|111317.6|111366.6|111316.6|111372.8|111322.8|111363.4|111313.4|41
1733969190000|2024-12-12 02:06:30|111366.7|111316.7|111367.1|111317.1|111371.8|111321.8|111361.6|111311.6|20
1733969200000|2024-12-12 02:06:40|111365.9|111315.9|111362.8|111312.8|111367.2|111317.2|111362.6|111312.6|18
1733969210000|2024-12-12 02:06:50|111362.3|111312.3|111365.8|111315.8|111367.2|111317.2|111359.7|111309.7|27
1733969220000|2024-12-12 02:07:00|111367.5|111317.5|111361.9|111311.9|111368|111318|111360|111310|49
1733969230000|2024-12-12 02:07:10|111364.4|111314.4|111363|111313|111367|111317|111358.8|111308.8|28
1733969240000|2024-12-12 02:07:20|111363.8|111313.8|111370.6|111320.6|111375|111325|111362.5|111312.5|34
1733969250000|2024-12-12 02:07:30|111372.4|111322.4|111369.7|111319.7|111375.7|111325.7|111365.6|111315.6|45
1733969260000|2024-12-12 02:07:40|111369.1|111319.1|111376.7|111326.7|111378.1|111328.1|111369.1|111319.1|33
1733969270000|2024-12-12 02:07:50|111372.8|111322.8|111377.2|111327.2|111377.7|111327.7|111372.8|111322.8|11
1733969280000|2024-12-12 02:08:00|111376.6|111326.6|111382.3|111332.3|111384.3|111334.3|111376.6|111326.6|13
1733969290000|2024-12-12 02:08:10|111384|111334|111386.5|111336.5|111390.4|111340.4|111383.7|111333.7|26
1733969300000|2024-12-12 02:08:20|111388.7|111338.7|111386.4|111336.4|111391.4|111341.4|111384.5|111334.5|17
1733969310000|2024-12-12 02:08:30|111386.7|111336.7|111401.8|111351.8|111401.8|111351.8|111386.3|111336.3|42
1733969320000|2024-12-12 02:08:40|111398.2|111348.2|111404.1|111354.1|111407.4|111357.4|111396.3|111346.3|26
1733969330000|2024-12-12 02:08:50|111399.9|111349.9|111406.7|111356.7|111408.1|111358.1|111398.3|111348.3|41
1733969340000|2024-12-12 02:09:00|111407.1|111357.1|111416.7|111366.7|111420.5|111370.5|111407.1|111357.1|33
1733969350000|2024-12-12 02:09:10|111416.1|111366.1|111421.7|111371.7|111422.6|111372.6|111415.9|111365.9|29
1733969360000|2024-12-12 02:09:20|111420.1|111370.1|111419.9|111369.9|111423.1|111373.1|111413.4|111363.4|22
1733969370000|2024-12-12 02:09:30|111420.4|111370.4|111416.8|111366.8|111423.5|111373.5|111416.8|111366.8|11
1733969380000|2024-12-12 02:09:40|111420.6|111370.6|111419.5|111369.5|111422.5|111372.5|111413.8|111363.8|27
1733969390000|2024-12-12 02:09:50|111417.9|111367.9|111414.7|111364.7|111420.6|111370.6|111413.7|111363.7|22
1733969400000|2024-12-12 02:10:00|111415.7|111365.7|111418.8|111368.8|111424.1|111374.1|111414.3|111364.3|11
1733969410000|2024-12-12 02:10:10|111421|111371|111418.8|111368.8|111421|111371|111415.5|111365.5|13
1733969420000|2024-12-12 02:10:20|111419|111369|111423.7|111373.7|111426|111376|111418.4|111368.4|19
1733969430000|2024-12-12 02:10:30|111426.3|111376.3|111423|111373|111427.8|111377.8|111418.3|111368.3|33
1733969440000|2024-12-12 02:10:40|111417.8|111367.8|111418.8|111368.8|111426.7|111376.7|111417.6|111367.6|19
1733969450000|2024-12-12 02:10:50|111421.9|111371.9|111420.2|111370.2|111424.1|111374.1|111417.1|111367.1|12
1733969460000|2024-12-12 02:11:00|111422.3|111372.3|111416.3|111366.3|111422.3|111372.3|111416.3|111366.3|14
1733969470000|2024-12-12 02:11:10|111415|111365|111413.9|111363.9|111420.1|111370.1|111413.9|111363.9|13
1733969480000|2024-12-12 02:11:20|111412.4|111362.4|111409.3|111359.3|111412.4|111362.4|111406.3|111356.3|14
1733969490000|2024-12-12 02:11:30|111408.2|111358.2|111408.6|111358.6|111408.6|111358.6|111407.2|111357.2|5
1733969500000|2024-12-12 02:11:40|111410.4|111360.4|111410.1|111360.1|111410.4|111360.4|111410.1|111360.1|3
1733969510000|2024-12-12 02:11:50|111410.3|111360.3|111416.3|111366.3|111419.8|111369.8|111409.1|111359.1|15
1733969520000|2024-12-12 02:12:00|111414.2|111364.2|111415.1|111365.1|111420.8|111370.8|111410.9|111360.9|18
1733969530000|2024-12-12 02:12:10|111414.6|111364.6|111407.1|111357.1|111415.3|111365.3|111407.1|111357.1|10
1733969540000|2024-12-12 02:12:20|111407.7|111357.7|111411.3|111361.3|111415.5|111365.5|111407.7|111357.7|18
1733969550000|2024-12-12 02:12:30|111411.4|111361.4|111405.2|111355.2|111415.9|111365.9|111402.5|111352.5|12
1733969560000|2024-12-12 02:12:40|111404|111354|111402.9|111352.9|111407.3|111357.3|111401.6|111351.6|7
1733969570000|2024-12-12 02:12:50|111403.6|111353.6|111388.5|111338.5|111406.6|111356.6|111384.1|111334.1|27
1733969580000|2024-12-12 02:13:00|111391.9|111341.9|111388.6|111338.6|111391.9|111341.9|111383.6|111333.6|25
1733969590000|2024-12-12 02:13:10|111384.3|111334.3|111389.8|111339.8|111390.4|111340.4|111384.2|111334.2|22
1733969600000|2024-12-12 02:13:20|111388|111338|111391.2|111341.2|111396.3|111346.3|111388|111338|29
1733969610000|2024-12-12 02:13:30|111390.6|111340.6|111391.3|111341.3|111392.8|111342.8|111390.4|111340.4|11
1733969620000|2024-12-12 02:13:40|111391.8|111341.8|111392.1|111342.1|111398.4|111348.4|111391|111341|14
1733969630000|2024-12-12 02:13:50|111392.2|111342.2|111390.7|111340.7|111392.2|111342.2|111390.1|111340.1|6
1733969640000|2024-12-12 02:14:00|111391|111341|111387.4|111337.4|111394.2|111344.2|111383.4|111333.4|13
1733969650000|2024-12-12 02:14:10|111383.3|111333.3|111382.1|111332.1|111386.9|111336.9|111381.7|111331.7|8
1733969660000|2024-12-12 02:14:20|111381.5|111331.5|111378.2|111328.2|111386.4|111336.4|111378.2|111328.2|9
1733969670000|2024-12-12 02:14:30|111378|111328|111380.9|111330.9|111382.1|111332.1|111376.6|111326.6|14
1733969680000|2024-12-12 02:14:40|111381.3|111331.3|111383.6|111333.6|111385.9|111335.9|111377.7|111327.7|19
1733969690000|2024-12-12 02:14:50|111381.7|111331.7|111388|111338|111388|111338|111381.7|111331.7|13
1733969700000|2024-12-12 02:15:00|111387.2|111337.2|111385.4|111335.4|111388.1|111338.1|111380.1|111330.1|21
1733969710000|2024-12-12 02:15:10|111386|111336|111382.9|111332.9|111388.9|111338.9|111382.3|111332.3|11
1733969720000|2024-12-12 02:15:20|111382.7|111332.7|111383.9|111333.9|111386.8|111336.8|111382.6|111332.6|9
1733969730000|2024-12-12 02:15:30|111383.8|111333.8|111393.3|111343.3|111394.6|111344.6|111383.6|111333.6|18
1733969740000|2024-12-12 02:15:40|111394.1|111344.1|111393|111343|111395.1|111345.1|111390.1|111340.1|11
1733969750000|2024-12-12 02:15:50|111392.9|111342.9|111397.2|111347.2|111397.2|111347.2|111391.7|111341.7|9
1733969760000|2024-12-12 02:16:00|111397.3|111347.3|111394.4|111344.4|111397.8|111347.8|111393|111343|8
1733969770000|2024-12-12 02:16:10|111396.4|111346.4|111394.3|111344.3|111396.4|111346.4|111394|111344|10
1733969780000|2024-12-12 02:16:20|111395.5|111345.5|111394.8|111344.8|111397|111347|111393.9|111343.9|8
1733969790000|2024-12-12 02:16:30|111393.6|111343.6|111395.3|111345.3|111400.9|111350.9|111392.8|111342.8|16
1733969800000|2024-12-12 02:16:40|111393.1|111343.1|111396.1|111346.1|111396.1|111346.1|111392.8|111342.8|6
1733969810000|2024-12-12 02:16:50|111396.7|111346.7|111397.3|111347.3|111399.5|111349.5|111394.8|111344.8|8
1733969820000|2024-12-12 02:17:00|111397.9|111347.9|111395.7|111345.7|111401|111351|111395.7|111345.7|9
1733969830000|2024-12-12 02:17:10|111396.1|111346.1|111407.7|111357.7|111413|111363|111396.1|111346.1|17
1733969840000|2024-12-12 02:17:20|111411.3|111361.3|111420.9|111370.9|111424.1|111374.1|111411.3|111361.3|24
1733969850000|2024-12-12 02:17:30|111415.8|111365.8|111421.2|111371.2|111423.2|111373.2|111415.8|111365.8|19
1733969860000|2024-12-12 02:17:40|111422.8|111372.8|111421.8|111371.8|111424.4|111374.4|111415.7|111365.7|28
1733969870000|2024-12-12 02:17:50|111416.6|111366.6|111421.9|111371.9|111423.7|111373.7|111416.6|111366.6|11
1733969880000|2024-12-12 02:18:00|111416.6|111366.6|111416.5|111366.5|111421.8|111371.8|111416.5|111366.5|5
1733969890000|2024-12-12 02:18:10|111416.6|111366.6|111416.5|111366.5|111422.3|111372.3|111416.5|111366.5|15
1733969900000|2024-12-12 02:18:20|111414.4|111364.4|111409.4|111359.4|111420|111370|111409.4|111359.4|9
1733969910000|2024-12-12 02:18:30|111410|111360|111403.1|111353.1|111410|111360|111402.3|111352.3|9
1733969920000|2024-12-12 02:18:40|111404.7|111354.7|111404.1|111354.1|111405.4|111355.4|111404.1|111354.1|4
1733969930000|2024-12-12 02:18:50|111405.3|111355.3|111411.7|111361.7|111411.7|111361.7|111404.4|111354.4|7
1733969940000|2024-12-12 02:19:00|111414.8|111364.8|111419.8|111369.8|111423.9|111373.9|111413.3|111363.3|23
1733969950000|2024-12-12 02:19:10|111420.1|111370.1|111416.8|111366.8|111422.7|111372.7|111415.1|111365.1|19
1733969960000|2024-12-12 02:19:20|111420.2|111370.2|111420.3|111370.3|111422.6|111372.6|111417.2|111367.2|15
1733969970000|2024-12-12 02:19:30|111416.9|111366.9|111412.8|111362.8|111422.2|111372.2|111412.8|111362.8|17
1733969980000|2024-12-12 02:19:40|111413.1|111363.1|111412.6|111362.6|111418|111368|111412.6|111362.6|16
1733969990000|2024-12-12 02:19:50|111413.1|111363.1|111416|111366|111416.2|111366.2|111412.7|111362.7|6
1733970000000|2024-12-12 02:20:00|111414|111364|111413.1|111363.1|111417.5|111367.5|111411.1|111361.1|14
1733970010000|2024-12-12 02:20:10|111413.8|111363.8|111413.7|111363.7|111414.4|111364.4|111413.7|111363.7|4
1733970020000|2024-12-12 02:20:20|111414.4|111364.4|111414.8|111364.8|111420|111370|111414|111364|7
1733970030000|2024-12-12 02:20:30|111415.5|111365.5|111415|111365|111420.1|111370.1|111410|111360|17
1733970040000|2024-12-12 02:20:40|111415.6|111365.6|111414.9|111364.9|111415.6|111365.6|111411.4|111361.4|5
1733970050000|2024-12-12 02:20:50|111414.8|111364.8|111399.2|111349.2|111418.2|111368.2|111392.3|111342.3|15
1733970060000|2024-12-12 02:21:00|111399.3|111349.3|111411.7|111361.7|111411.7|111361.7|111399.1|111349.1|11
1733970070000|2024-12-12 02:21:10|111412.4|111362.4|111413.9|111363.9|111419|111369|111410.9|111360.9|19
1733970080000|2024-12-12 02:21:20|111418.1|111368.1|111418.1|111368.1|111418.1|111368.1|111418.1|111368.1|1
1733970090000|2024-12-12 02:21:30|111413.9|111363.9|111415.7|111365.7|111416|111366|111413.9|111363.9|3
1733970100000|2024-12-12 02:21:40|111416.9|111366.9|111419.2|111369.2|111422.6|111372.6|111416.9|111366.9|8
1733970110000|2024-12-12 02:21:50|111417.1|111367.1|111417|111367|111417.8|111367.8|111417|111367|5
1733970120000|2024-12-12 02:22:00|111416.9|111366.9|111417.3|111367.3|111422.3|111372.3|111407.3|111357.3|21
1733970130000|2024-12-12 02:22:10|111415.2|111365.2|111416.2|111366.2|111419|111369|111414.5|111364.5|8
1733970140000|2024-12-12 02:22:20|111413.8|111363.8|111415.3|111365.3|111415.9|111365.9|111413.3|111363.3|8
1733970150000|2024-12-12 02:22:30|111413.1|111363.1|111419.4|111369.4|111419.6|111369.6|111413.1|111363.1|8
1733970160000|2024-12-12 02:22:40|111417.2|111367.2|111417.4|111367.4|111421.8|111371.8|111416.8|111366.8|10
1733970170000|2024-12-12 02:22:50|111422|111372|111419.5|111369.5|111422|111372|111418.7|111368.7|8
1733970180000|2024-12-12 02:23:00|111422.9|111372.9|111419.3|111369.3|111422.9|111372.9|111419.2|111369.2|6
1733970190000|2024-12-12 02:23:10|111421.5|111371.5|111418.7|111368.7|111421.5|111371.5|111417.1|111367.1|13
1733970200000|2024-12-12 02:23:20|111421.6|111371.6|111425|111375|111425|111375|111421|111371|9
1733970210000|2024-12-12 02:23:30|111423.2|111373.2|111417|111367|111424.2|111374.2|111415.6|111365.6|16
1733970220000|2024-12-12 02:23:40|111419|111369|111424.1|111374.1|111426.4|111376.4|111419|111369|5
1733970230000|2024-12-12 02:23:50|111424|111374|111422|111372|111424.2|111374.2|111417.3|111367.3|7
1733970240000|2024-12-12 02:24:00|111421.6|111371.6|111417.9|111367.9|111421.6|111371.6|111417.9|111367.9|4
1733970250000|2024-12-12 02:24:10|111418|111368|111418.4|111368.4|111419.1|111369.1|111414.1|111364.1|18
1733970260000|2024-12-12 02:24:20|111416.3|111366.3|111418.5|111368.5|111418.7|111368.7|111416.1|111366.1|8
1733970270000|2024-12-12 02:24:30|111418.2|111368.2|111420.6|111370.6|111423|111373|111418.2|111368.2|10
1733970280000|2024-12-12 02:24:40|111417.4|111367.4|111419.5|111369.5|111422.6|111372.6|111417|111367|19
1733970290000|2024-12-12 02:24:50|111419.8|111369.8|111419.5|111369.5|111419.8|111369.8|111419.5|111369.5|2
1733970300000|2024-12-12 02:25:00|111420.1|111370.1|111419|111369|111421.2|111371.2|111417.9|111367.9|11
1733970310000|2024-12-12 02:25:10|111418.5|111368.5|111421.5|111371.5|111422.1|111372.1|111418|111368|7
1733970320000|2024-12-12 02:25:20|111423.4|111373.4|111419.9|111369.9|111423.4|111373.4|111416.4|111366.4|15
1733970330000|2024-12-12 02:25:30|111416.5|111366.5|111417.7|111367.7|111420.2|111370.2|111416.5|111366.5|15
1733970340000|2024-12-12 02:25:40|111418.3|111368.3|111427.7|111377.7|111431.1|111381.1|111418.3|111368.3|29
1733970350000|2024-12-12 02:25:50|111426.7|111376.7|111429.1|111379.1|111430.1|111380.1|111426|111376|9
1733970360000|2024-12-12 02:26:00|111429|111379|111427.8|111377.8|111437.6|111387.6|111427|111377|12
1733970370000|2024-12-12 02:26:10|111427.7|111377.7|111429.1|111379.1|111432.6|111382.6|111427.6|111377.6|9
1733970380000|2024-12-12 02:26:20|111429.2|111379.2|111427.1|111377.1|111430.7|111380.7|111427.1|111377.1|10
1733970390000|2024-12-12 02:26:30|111430.2|111380.2|111426.6|111376.6|111431.3|111381.3|111426.6|111376.6|14
1733970400000|2024-12-12 02:26:40|111432.7|111382.7|111422.4|111372.4|111432.7|111382.7|111422.4|111372.4|16
1733970410000|2024-12-12 02:26:50|111422.3|111372.3|111415.4|111365.4|111426.4|111376.4|111413.8|111363.8|15
1733970420000|2024-12-12 02:27:00|111413.9|111363.9|111411.5|111361.5|111413.9|111363.9|111411.5|111361.5|8
1733970430000|2024-12-12 02:27:10|111410.7|111360.7|111414.9|111364.9|111414.9|111364.9|111410.7|111360.7|5
1733970440000|2024-12-12 02:27:20|111415.6|111365.6|111417.8|111367.8|111417.8|111367.8|111415.1|111365.1|4
1733970450000|2024-12-12 02:27:30|111415.8|111365.8|111415.1|111365.1|111417.1|111367.1|111409|111359|15
1733970460000|2024-12-12 02:27:40|111415.4|111365.4|111417|111367|111420.4|111370.4|111411.9|111361.9|16
1733970470000|2024-12-12 02:27:50|111411.7|111361.7|111413.4|111363.4|111416.7|111366.7|111409.9|111359.9|11
1733970480000|2024-12-12 02:28:00|111418.5|111368.5|111411.6|111361.6|111418.5|111368.5|111409.6|111359.6|9
1733970490000|2024-12-12 02:28:10|111411.3|111361.3|111404.4|111354.4|111415.7|111365.7|111401.4|111351.4|13
1733970500000|2024-12-12 02:28:20|111402.2|111352.2|111411.4|111361.4|111411.4|111361.4|111400|111350|15
1733970510000|2024-12-12 02:28:30|111411.8|111361.8|111410.5|111360.5|111411.8|111361.8|111409.2|111359.2|6
1733970520000|2024-12-12 02:28:40|111409.8|111359.8|111407.2|111357.2|111409.9|111359.9|111406.2|111356.2|9
1733970530000|2024-12-12 02:28:50|111406.7|111356.7|111411.6|111361.6|111411.6|111361.6|111405.7|111355.7|5
1733970540000|2024-12-12 02:29:00|111412.4|111362.4|111415.1|111365.1|111416.5|111366.5|111412.4|111362.4|6
1733970550000|2024-12-12 02:29:10|111414.2|111364.2|111421|111371|111421|111371|111412.3|111362.3|12
1733970560000|2024-12-12 02:29:20|111416|111366|111413.6|111363.6|111416.1|111366.1|111413.6|111363.6|7
1733970570000|2024-12-12 02:29:30|111413.2|111363.2|111416.1|111366.1|111419.2|111369.2|111402.5|111352.5|26
1733970580000|2024-12-12 02:29:40|111415.4|111365.4|111411.3|111361.3|111415.4|111365.4|111411.3|111361.3|9
1733970590000|2024-12-12 02:29:50|111412|111362|111416.4|111366.4|111420|111370|111412|111362|11
1733970600000|2024-12-12 02:30:00|111418.4|111368.4|111420.1|111370.1|111424.2|111374.2|111410.1|111360.1|21
1733970610000|2024-12-12 02:30:10|111415.6|111365.6|111414.5|111364.5|111416.4|111366.4|111404|111354|21
1733970620000|2024-12-12 02:30:20|111412.8|111362.8|111409|111359|111414.7|111364.7|111407.9|111357.9|7
1733970630000|2024-12-12 02:30:30|111408.9|111358.9|111405.5|111355.5|111414.5|111364.5|111405.5|111355.5|10
1733970640000|2024-12-12 02:30:40|111405.8|111355.8|111407.2|111357.2|111413.6|111363.6|111404.9|111354.9|11
1733970650000|2024-12-12 02:30:50|111406.9|111356.9|111406.2|111356.2|111406.9|111356.9|111405.9|111355.9|3
1733970660000|2024-12-12 02:31:00|111405.4|111355.4|111418|111368|111418|111368|111405.4|111355.4|16
1733970670000|2024-12-12 02:31:10|111417.9|111367.9|111411.7|111361.7|111417.9|111367.9|111411.7|111361.7|4
1733970680000|2024-12-12 02:31:20|111413.2|111363.2|111419.5|111369.5|111419.5|111369.5|111413.2|111363.2|4
1733970690000|2024-12-12 02:31:30|111419.8|111369.8|111410|111360|111420.4|111370.4|111409.4|111359.4|16
1733970700000|2024-12-12 02:31:40|111415.2|111365.2|111415|111365|111415.2|111365.2|111409.3|111359.3|11
1733970710000|2024-12-12 02:31:50|111415.1|111365.1|111413.7|111363.7|111416.1|111366.1|111409.6|111359.6|15
1733970720000|2024-12-12 02:32:00|111413|111363|111420|111370|111421|111371|111413|111363|12
1733970730000|2024-12-12 02:32:10|111420.4|111370.4|111414.8|111364.8|111424.4|111374.4|111414.2|111364.2|11
1733970740000|2024-12-12 02:32:20|111418.1|111368.1|111420.1|111370.1|111424.8|111374.8|111418.1|111368.1|9
1733970750000|2024-12-12 02:32:30|111420.4|111370.4|111421.4|111371.4|111421.4|111371.4|111416.5|111366.5|6
1733970760000|2024-12-12 02:32:40|111421.3|111371.3|111421.6|111371.6|111422.8|111372.8|111420.6|111370.6|4
1733970770000|2024-12-12 02:32:50|111422|111372|111421.6|111371.6|111422|111372|111421.4|111371.4|6
1733970780000|2024-12-12 02:33:00|111421.5|111371.5|111415.5|111365.5|111422.7|111372.7|111415.5|111365.5|9
1733970790000|2024-12-12 02:33:10|111415.9|111365.9|111430.2|111380.2|111430.2|111380.2|111415.9|111365.9|19
1733970800000|2024-12-12 02:33:20|111430.7|111380.7|111420|111370|111430.7|111380.7|111420|111370|11
1733970810000|2024-12-12 02:33:30|111418|111368|111422.2|111372.2|111425.3|111375.3|111416.7|111366.7|15
1733970820000|2024-12-12 02:33:40|111424|111374|111426.1|111376.1|111428.5|111378.5|111423.4|111373.4|14
1733970830000|2024-12-12 02:33:50|111426|111376|111422.6|111372.6|111426|111376|111422.2|111372.2|10
1733970840000|2024-12-12 02:34:00|111425.2|111375.2|111423.1|111373.1|111425.2|111375.2|111419.3|111369.3|14
1733970850000|2024-12-12 02:34:10|111425.9|111375.9|111421.7|111371.7|111429.3|111379.3|111420.2|111370.2|16
1733970860000|2024-12-12 02:34:20|111426.5|111376.5|111426.1|111376.1|111426.5|111376.5|111419.2|111369.2|8
1733970870000|2024-12-12 02:34:30|111421.4|111371.4|111419.3|111369.3|111425.7|111375.7|111419.3|111369.3|13
1733970880000|2024-12-12 02:34:40|111420.8|111370.8|111418.4|111368.4|111421.8|111371.8|111418.1|111368.1|8
1733970890000|2024-12-12 02:34:50|111419|111369|111419.7|111369.7|111419.7|111369.7|111413.5|111363.5|7
1733970900000|2024-12-12 02:35:00|111419.5|111369.5|111422.9|111372.9|111423.7|111373.7|111418|111368|12
1733970910000|2024-12-12 02:35:10|111419.5|111369.5|111418.5|111368.5|111423|111373|111417.6|111367.6|15
1733970920000|2024-12-12 02:35:20|111419.5|111369.5|111417.3|111367.3|111419.5|111369.5|111416.4|111366.4|4
1733970930000|2024-12-12 02:35:30|111416.7|111366.7|111410.4|111360.4|111420.2|111370.2|111410.4|111360.4|16
1733970940000|2024-12-12 02:35:40|111416|111366|111360.6|111310.6|111418.8|111368.8|111353.2|111303.2|20
1733970950000|2024-12-12 02:35:50|111359.3|111309.3|111351.1|111301.1|111372.3|111322.3|111348.9|111298.9|47
1733970960000|2024-12-12 02:36:00|111352.6|111302.6|111378.6|111328.6|111387.8|111337.8|111344.3|111294.3|44
1733970970000|2024-12-12 02:36:10|111379.6|111329.6|111376.5|111326.5|111385.3|111335.3|111371.6|111321.6|28
1733970980000|2024-12-12 02:36:20|111379.8|111329.8|111384.4|111334.4|111387.6|111337.6|111372.5|111322.5|27
1733970990000|2024-12-12 02:36:30|111377.6|111327.6|111380.6|111330.6|111386.1|111336.1|111376.4|111326.4|21
1733971000000|2024-12-12 02:36:40|111386.9|111336.9|111380|111330|111386.9|111336.9|111379.2|111329.2|11
1733971010000|2024-12-12 02:36:50|111379.9|111329.9|111379.8|111329.8|111385.9|111335.9|111377.9|111327.9|14
1733971020000|2024-12-12 02:37:00|111380.8|111330.8|111393.8|111343.8|111400.7|111350.7|111380.8|111330.8|39
1733971030000|2024-12-12 02:37:10|111390|111340|111384.4|111334.4|111393.1|111343.1|111384.4|111334.4|23
1733971040000|2024-12-12 02:37:20|111389.1|111339.1|111389.6|111339.6|111394.1|111344.1|111381.9|111331.9|23
1733971050000|2024-12-12 02:37:30|111380.3|111330.3|111395.2|111345.2|111395.9|111345.9|111380.3|111330.3|20
1733971060000|2024-12-12 02:37:40|111392.9|111342.9|111396.5|111346.5|111399|111349|111392.5|111342.5|10
1733971070000|2024-12-12 02:37:50|111394.3|111344.3|111384.2|111334.2|111399.6|111349.6|111379.3|111329.3|37
1733971080000|2024-12-12 02:38:00|111391.3|111341.3|111393.5|111343.5|111396.7|111346.7|111383.6|111333.6|44
1733971090000|2024-12-12 02:38:10|111391.5|111341.5|111386.9|111336.9|111392.9|111342.9|111385.5|111335.5|17
1733971100000|2024-12-12 02:38:20|111387|111337|111391.1|111341.1|111395.7|111345.7|111384.3|111334.3|30
1733971110000|2024-12-12 02:38:30|111391.4|111341.4|111392.8|111342.8|111396.4|111346.4|111390.2|111340.2|17
1733971120000|2024-12-12 02:38:40|111395.2|111345.2|111396.3|111346.3|111396.3|111346.3|111387.3|111337.3|17
1733971130000|2024-12-12 02:38:50|111398.3|111348.3|111395.8|111345.8|111399.1|111349.1|111390.7|111340.7|28
1733971140000|2024-12-12 02:39:00|111394.5|111344.5|111391.8|111341.8|111399.3|111349.3|111388.7|111338.7|31
1733971150000|2024-12-12 02:39:10|111394|111344|111395|111345|111398.7|111348.7|111391.2|111341.2|26
1733971160000|2024-12-12 02:39:20|111392.3|111342.3|111392.1|111342.1|111397.8|111347.8|111389.6|111339.6|29
1733971170000|2024-12-12 02:39:30|111397.2|111347.2|111404.6|111354.6|111404.6|111354.6|111390.9|111340.9|37
1733971180000|2024-12-12 02:39:40|111408.4|111358.4|111409.7|111359.7|111409.7|111359.7|111402.7|111352.7|15
1733971190000|2024-12-12 02:39:50|111409|111359|111408.2|111358.2|111409.1|111359.1|111408.2|111358.2|5
1733971200000|2024-12-12 02:40:00|111408.1|111358.1|111407.2|111357.2|111408.2|111358.2|111406.3|111356.3|7
1733971210000|2024-12-12 02:40:10|111407.9|111357.9|111405.3|111355.3|111411.2|111361.2|111403.7|111353.7|19
1733971220000|2024-12-12 02:40:20|111405.2|111355.2|111411.2|111361.2|111412.2|111362.2|111405.2|111355.2|7
1733971230000|2024-12-12 02:40:30|111411.7|111361.7|111409.6|111359.6|111412.1|111362.1|111408.8|111358.8|10
1733971240000|2024-12-12 02:40:40|111408.1|111358.1|111411.1|111361.1|111411.1|111361.1|111404|111354|10
1733971250000|2024-12-12 02:40:50|111411.3|111361.3|111408.3|111358.3|111411.4|111361.4|111405.2|111355.2|12
1733971260000|2024-12-12 02:41:00|111409|111359|111403.3|111353.3|111409|111359|111394.7|111344.7|17
1733971270000|2024-12-12 02:41:10|111397|111347|111399.1|111349.1|111406.7|111356.7|111396.6|111346.6|22
1733971280000|2024-12-12 02:41:20|111395.6|111345.6|111407.3|111357.3|111408.7|111358.7|111392.7|111342.7|28
1733971290000|2024-12-12 02:41:30|111407.2|111357.2|111411.4|111361.4|111411.4|111361.4|111407.2|111357.2|8
1733971300000|2024-12-12 02:41:40|111412.1|111362.1|111414.8|111364.8|111415|111365|111411.5|111361.5|8
1733971310000|2024-12-12 02:41:50|111412.2|111362.2|111412.2|111362.2|111413.2|111363.2|111410.5|111360.5|10
1733971320000|2024-12-12 02:42:00|111417.2|111367.2|111412.8|111362.8|111417.6|111367.6|111412.1|111362.1|18
1733971330000|2024-12-12 02:42:10|111415.5|111365.5|111412.1|111362.1|111415.5|111365.5|111412.1|111362.1|6
1733971340000|2024-12-12 02:42:20|111414.4|111364.4|111415.6|111365.6|111418.7|111368.7|111412.4|111362.4|13
1733971350000|2024-12-12 02:42:30|111416.1|111366.1|111414.6|111364.6|111417.1|111367.1|111414.1|111364.1|7
1733971360000|2024-12-12 02:42:40|111417.8|111367.8|111409.7|111359.7|111417.8|111367.8|111409.7|111359.7|8
1733971370000|2024-12-12 02:42:50|111409.8|111359.8|111411.6|111361.6|111414.5|111364.5|111409.8|111359.8|7
1733971380000|2024-12-12 02:43:00|111415|111365|111414.8|111364.8|111420.7|111370.7|111411.8|111361.8|11
1733971390000|2024-12-12 02:43:10|111414.9|111364.9|111410.9|111360.9|111419.4|111369.4|111407.5|111357.5|23
1733971400000|2024-12-12 02:43:20|111413.4|111363.4|111407.6|111357.6|111413.4|111363.4|111407.6|111357.6|7
1733971410000|2024-12-12 02:43:30|111405.9|111355.9|111407.9|111357.9|111407.9|111357.9|111405.9|111355.9|6
1733971420000|2024-12-12 02:43:40|111406.4|111356.4|111405.4|111355.4|111406.4|111356.4|111396.5|111346.5|11
1733971430000|2024-12-12 02:43:50|111405.5|111355.5|111405.7|111355.7|111406.2|111356.2|111403.3|111353.3|7
1733971440000|2024-12-12 02:44:00|111405|111355|111394.6|111344.6|111406.6|111356.6|111388.1|111338.1|30
1733971450000|2024-12-12 02:44:10|111395.1|111345.1|111396.2|111346.2|111399|111349|111391.5|111341.5|16
1733971460000|2024-12-12 02:44:20|111395.5|111345.5|111400.2|111350.2|111402.8|111352.8|111395.2|111345.2|16
1733971470000|2024-12-12 02:44:30|111397.7|111347.7|111397.3|111347.3|111400.2|111350.2|111393.7|111343.7|15
1733971480000|2024-12-12 02:44:40|111393.8|111343.8|111394.2|111344.2|111398.1|111348.1|111393.8|111343.8|6
1733971490000|2024-12-12 02:44:50|111394.1|111344.1|111389.1|111339.1|111394.1|111344.1|111389|111339|13
1733971500000|2024-12-12 02:45:00|111391.7|111341.7|111387.7|111337.7|111391.7|111341.7|111387.7|111337.7|14
1733971510000|2024-12-12 02:45:10|111392.9|111342.9|111385.7|111335.7|111393.1|111343.1|111385.1|111335.1|21
1733971520000|2024-12-12 02:45:20|111385.6|111335.6|111386.8|111336.8|111390|111340|111383.1|111333.1|18
1733971530000|2024-12-12 02:45:30|111386.9|111336.9|111386.4|111336.4|111387.8|111337.8|111383.5|111333.5|10
1733971540000|2024-12-12 02:45:40|111386.5|111336.5|111386.7|111336.7|111386.7|111336.7|111386.5|111336.5|2
1733971550000|2024-12-12 02:45:50|111391.5|111341.5|111386|111336|111391.5|111341.5|111385.3|111335.3|12
1733971560000|2024-12-12 02:46:00|111386.9|111336.9|111386.5|111336.5|111389.5|111339.5|111385.4|111335.4|9
1733971570000|2024-12-12 02:46:10|111386.6|111336.6|111390|111340|111391.9|111341.9|111386.4|111336.4|9
1733971580000|2024-12-12 02:46:20|111394.7|111344.7|111398.8|111348.8|111399.6|111349.6|111390.6|111340.6|26
1733971590000|2024-12-12 02:46:30|111397.9|111347.9|111396.2|111346.2|111400.2|111350.2|111391.1|111341.1|16
1733971600000|2024-12-12 02:46:40|111396.8|111346.8|111396.7|111346.7|111399.8|111349.8|111394.5|111344.5|14
1733971610000|2024-12-12 02:46:50|111389.2|111339.2|111395.2|111345.2|111398.2|111348.2|111389.2|111339.2|11
1733971620000|2024-12-12 02:47:00|111394.8|111344.8|111392.8|111342.8|111398.7|111348.7|111389.5|111339.5|12
1733971630000|2024-12-12 02:47:10|111393.1|111343.1|111393.9|111343.9|111393.9|111343.9|111389.1|111339.1|12
1733971640000|2024-12-12 02:47:20|111393.8|111343.8|111401.3|111351.3|111403.2|111353.2|111391.9|111341.9|15
1733971650000|2024-12-12 02:47:30|111401.4|111351.4|111411.4|111361.4|111411.4|111361.4|111401.4|111351.4|8
1733971660000|2024-12-12 02:47:40|111412.2|111362.2|111412.6|111362.6|111417.8|111367.8|111411.5|111361.5|8
1733971670000|2024-12-12 02:47:50|111408.3|111358.3|111410.9|111360.9|111416.3|111366.3|111408.3|111358.3|15
1733971680000|2024-12-12 02:48:00|111410.8|111360.8|111413.4|111363.4|111413.4|111363.4|111410.8|111360.8|6
1733971690000|2024-12-12 02:48:10|111413.5|111363.5|111407.3|111357.3|111414.9|111364.9|111407.2|111357.2|9
1733971700000|2024-12-12 02:48:20|111407.7|111357.7|111407.5|111357.5|111408|111358|111404.5|111354.5|7
1733971710000|2024-12-12 02:48:30|111407.7|111357.7|111407.9|111357.9|111412.2|111362.2|111406.9|111356.9|7
1733971720000|2024-12-12 02:48:40|111408.4|111358.4|111407.1|111357.1|111408.4|111358.4|111406.2|111356.2|3
1733971730000|2024-12-12 02:48:50|111407.3|111357.3|111410.1|111360.1|111412.8|111362.8|111407|111357|12
1733971740000|2024-12-12 02:49:00|111405.9|111355.9|111405.1|111355.1|111408|111358|111403.8|111353.8|10
1733971750000|2024-12-12 02:49:10|111407.8|111357.8|111410.8|111360.8|111410.8|111360.8|111406.2|111356.2|9
1733971760000|2024-12-12 02:49:20|111408.9|111358.9|111413.2|111363.2|111413.2|111363.2|111404.1|111354.1|16
1733971770000|2024-12-12 02:49:30|111415.5|111365.5|111410.8|111360.8|111417.4|111367.4|111409.5|111359.5|20
1733971780000|2024-12-12 02:49:40|111413.6|111363.6|111417.7|111367.7|111422|111372|111410|111360|18
1733971790000|2024-12-12 02:49:50|111417|111367|111423.2|111373.2|111424.2|111374.2|111416.4|111366.4|18
1733971800000|2024-12-12 02:50:00|111420.7|111370.7|111420.1|111370.1|111422.8|111372.8|111415.9|111365.9|12
1733971810000|2024-12-12 02:50:10|111419.7|111369.7|111418.6|111368.6|111423.3|111373.3|111417.9|111367.9|25
1733971820000|2024-12-12 02:50:20|111419.4|111369.4|111418.3|111368.3|111419.4|111369.4|111418|111368|11
1733971830000|2024-12-12 02:50:30|111418.2|111368.2|111416.9|111366.9|111418.3|111368.3|111416.9|111366.9|7
1733971840000|2024-12-12 02:50:40|111417|111367|111417.5|111367.5|111417.5|111367.5|111414.7|111364.7|8
1733971850000|2024-12-12 02:50:50|111418|111368|111418.5|111368.5|111420.1|111370.1|111416.6|111366.6|8
1733971860000|2024-12-12 02:51:00|111418.8|111368.8|111412.3|111362.3|111418.8|111368.8|111405.5|111355.5|21
1733971870000|2024-12-12 02:51:10|111413.5|111363.5|111413.2|111363.2|111414.8|111364.8|111412.5|111362.5|7
1733971880000|2024-12-12 02:51:20|111410.7|111360.7|111409.2|111359.2|111413.3|111363.3|111408.4|111358.4|10
1733971890000|2024-12-12 02:51:30|111411.8|111361.8|111415|111365|111415.3|111365.3|111411|111361|12
1733971900000|2024-12-12 02:51:40|111416|111366|111412.7|111362.7|111416|111366|111405|111355|8
1733971910000|2024-12-12 02:51:50|111413.2|111363.2|111411.6|111361.6|111413.2|111363.2|111410.1|111360.1|7
1733971920000|2024-12-12 02:52:00|111411.2|111361.2|111414.8|111364.8|111415.5|111365.5|111408.6|111358.6|14
1733971930000|2024-12-12 02:52:10|111414.7|111364.7|111412.3|111362.3|111414.9|111364.9|111412.1|111362.1|11
1733971940000|2024-12-12 02:52:20|111412.5|111362.5|111412.1|111362.1|111412.5|111362.5|111409.1|111359.1|4
1733971950000|2024-12-12 02:52:30|111415.1|111365.1|111415.6|111365.6|111416.1|111366.1|111412|111362|13
1733971960000|2024-12-12 02:52:40|111415.5|111365.5|111417.8|111367.8|111419.3|111369.3|111408.2|111358.2|24
1733971970000|2024-12-12 02:52:50|111417.9|111367.9|111418.5|111368.5|111419.9|111369.9|111411.8|111361.8|19
1733971980000|2024-12-12 02:53:00|111420.1|111370.1|111418.5|111368.5|111420.6|111370.6|111416.7|111366.7|11
1733971990000|2024-12-12 02:53:10|111416.7|111366.7|111418.1|111368.1|111418.3|111368.3|111416.1|111366.1|13
1733972000000|2024-12-12 02:53:20|111416.3|111366.3|111416.2|111366.2|111424.6|111374.6|111408.5|111358.5|30
1733972010000|2024-12-12 02:53:30|111418|111368|111416.2|111366.2|111419.6|111369.6|111410.1|111360.1|16
1733972020000|2024-12-12 02:53:40|111415.9|111365.9|111417.1|111367.1|111419.8|111369.8|111409.3|111359.3|14
1733972030000|2024-12-12 02:53:50|111417.4|111367.4|111416.4|111366.4|111417.4|111367.4|111414.6|111364.6|11
1733972040000|2024-12-12 02:54:00|111418.9|111368.9|111414.8|111364.8|111418.9|111368.9|111413.9|111363.9|8
1733972050000|2024-12-12 02:54:10|111414.2|111364.2|111410.8|111360.8|111414.7|111364.7|111410.8|111360.8|9
1733972060000|2024-12-12 02:54:20|111411.6|111361.6|111419.6|111369.6|111419.7|111369.7|111411.6|111361.6|10
1733972070000|2024-12-12 02:54:30|111418.3|111368.3|111419.1|111369.1|111426.7|111376.7|111417.7|111367.7|13
1733972080000|2024-12-12 02:54:40|111422|111372|111415.7|111365.7|111422|111372|111409.5|111359.5|14
1733972090000|2024-12-12 02:54:50|111415.6|111365.6|111411.5|111361.5|111420.6|111370.6|111407.7|111357.7|14
1733972100000|2024-12-12 02:55:00|111407.9|111357.9|111408.3|111358.3|111411.5|111361.5|111407.6|111357.6|8
1733972110000|2024-12-12 02:55:10|111408.7|111358.7|111406.7|111356.7|111408.7|111358.7|111406.7|111356.7|6
1733972120000|2024-12-12 02:55:20|111405.5|111355.5|111406.4|111356.4|111406.4|111356.4|111405.5|111355.5|7
1733972130000|2024-12-12 02:55:30|111407.1|111357.1|111411.6|111361.6|111411.6|111361.6|111405.9|111355.9|9
1733972140000|2024-12-12 02:55:40|111411.3|111361.3|111413.9|111363.9|111414.9|111364.9|111411.1|111361.1|7
1733972150000|2024-12-12 02:55:50|111414.5|111364.5|111410.7|111360.7|111415.1|111365.1|111409.2|111359.2|14
1733972160000|2024-12-12 02:56:00|111413.2|111363.2|111408.5|111358.5|111413.6|111363.6|111408.5|111358.5|8
1733972170000|2024-12-12 02:56:10|111405.9|111355.9|111412.6|111362.6|111413|111363|111405.9|111355.9|8
1733972180000|2024-12-12 02:56:20|111412.8|111362.8|111410.7|111360.7|111413.8|111363.8|111410.4|111360.4|9
1733972190000|2024-12-12 02:56:30|111410.6|111360.6|111410.9|111360.9|111412.7|111362.7|111405.4|111355.4|26
1733972200000|2024-12-12 02:56:40|111411.2|111361.2|111408.4|111358.4|111412.5|111362.5|111408.4|111358.4|12
1733972210000|2024-12-12 02:56:50|111407.2|111357.2|111409.3|111359.3|111410.8|111360.8|111406.1|111356.1|22
1733972220000|2024-12-12 02:57:00|111409.9|111359.9|111409.7|111359.7|111409.9|111359.9|111409.7|111359.7|2
1733972230000|2024-12-12 02:57:10|111409.5|111359.5|111411.6|111361.6|111413.6|111363.6|111409.5|111359.5|5
1733972240000|2024-12-12 02:57:20|111411.9|111361.9|111411.8|111361.8|111411.9|111361.9|111408.2|111358.2|8
1733972250000|2024-12-12 02:57:30|111412.4|111362.4|111413|111363|111414|111364|111409|111359|18
1733972260000|2024-12-12 02:57:40|111413.3|111363.3|111412|111362|111414.4|111364.4|111408.5|111358.5|6
1733972270000|2024-12-12 02:57:50|111410.1|111360.1|111409.3|111359.3|111411.7|111361.7|111405.7|111355.7|23
1733972280000|2024-12-12 02:58:00|111411.7|111361.7|111407.2|111357.2|111411.7|111361.7|111407.2|111357.2|7
1733972290000|2024-12-12 02:58:10|111408.8|111358.8|111409|111359|111410.2|111360.2|111408.4|111358.4|10
1733972300000|2024-12-12 02:58:20|111411.4|111361.4|111410|111360|111413.3|111363.3|111402.8|111352.8|24
1733972310000|2024-12-12 02:58:30|111405.5|111355.5|111413.6|111363.6|111413.6|111363.6|111405.5|111355.5|10
1733972320000|2024-12-12 02:58:40|111413.7|111363.7|111413.3|111363.3|111413.7|111363.7|111413.3|111363.3|2
1733972330000|2024-12-12 02:58:50|111413.2|111363.2|111413.7|111363.7|111414.4|111364.4|111412.9|111362.9|7
1733972340000|2024-12-12 02:59:00|111415.6|111365.6|111414.1|111364.1|111417.5|111367.5|111409.8|111359.8|12
1733972350000|2024-12-12 02:59:10|111417.5|111367.5|111417.4|111367.4|111417.6|111367.6|111411.5|111361.5|9
1733972360000|2024-12-12 02:59:20|111417.3|111367.3|111417|111367|111417.3|111367.3|111416.9|111366.9|3
1733972370000|2024-12-12 02:59:30|111417.2|111367.2|111417.2|111367.2|111417.4|111367.4|111417.1|111367.1|6
1733972380000|2024-12-12 02:59:40|111417.3|111367.3|111414.6|111364.6|111417.3|111367.3|111411.2|111361.2|5
1733972390000|2024-12-12 02:59:50|111411.2|111361.2|111414.6|111364.6|111415.3|111365.3|111410.8|111360.8|12
1733972400000|2024-12-12 03:00:00|111412|111362|111417.4|111367.4|111419.8|111369.8|111408.8|111358.8|19
1733972410000|2024-12-12 03:00:10|111416.5|111366.5|111410|111360|111417.3|111367.3|111407.1|111357.1|21
1733972420000|2024-12-12 03:00:20|111409.3|111359.3|111410|111360|111416.8|111366.8|111408.1|111358.1|13
1733972430000|2024-12-12 03:00:30|111409.2|111359.2|111416.2|111366.2|111416.7|111366.7|111409.2|111359.2|20
1733972440000|2024-12-12 03:00:40|111410.1|111360.1|111413.6|111363.6|111414|111364|111410.1|111360.1|6
1733972450000|2024-12-12 03:00:50|111413.1|111363.1|111409.3|111359.3|111416.1|111366.1|111408.9|111358.9|11
1733972460000|2024-12-12 03:01:00|111409.7|111359.7|111415.7|111365.7|111417.3|111367.3|111409.7|111359.7|15
1733972470000|2024-12-12 03:01:10|111410.6|111360.6|111414.5|111364.5|111415.4|111365.4|111407.9|111357.9|13
1733972480000|2024-12-12 03:01:20|111408.8|111358.8|111414.4|111364.4|111414.5|111364.5|111408.8|111358.8|13
1733972490000|2024-12-12 03:01:30|111407.9|111357.9|111405.2|111355.2|111409.9|111359.9|111405.1|111355.1|24
1733972500000|2024-12-12 03:01:40|111407.3|111357.3|111412.7|111362.7|111413.2|111363.2|111402.9|111352.9|25
1733972510000|2024-12-12 03:01:50|111415.2|111365.2|111413.1|111363.1|111415.2|111365.2|111410.6|111360.6|13
1733972520000|2024-12-12 03:02:00|111413|111363|111409.6|111359.6|111415.6|111365.6|111407.8|111357.8|33
1733972530000|2024-12-12 03:02:10|111409.8|111359.8|111410.4|111360.4|111411.7|111361.7|111407|111357|32
1733972540000|2024-12-12 03:02:20|111408.6|111358.6|111406.1|111356.1|111413.4|111363.4|111406.1|111356.1|26
1733972550000|2024-12-12 03:02:30|111409.3|111359.3|111404.7|111354.7|111410.9|111360.9|111402.2|111352.2|25
1733972560000|2024-12-12 03:02:40|111406.6|111356.6|111406.9|111356.9|111408.5|111358.5|111404.2|111354.2|9
1733972570000|2024-12-12 03:02:50|111409.2|111359.2|111406.7|111356.7|111409.2|111359.2|111401.7|111351.7|27
1733972580000|2024-12-12 03:03:00|111404.5|111354.5|111402.7|111352.7|111409.2|111359.2|111402.4|111352.4|27
1733972590000|2024-12-12 03:03:10|111404.9|111354.9|111389.1|111339.1|111407.9|111357.9|111389.1|111339.1|35
1733972600000|2024-12-12 03:03:20|111390.6|111340.6|111386.6|111336.6|111391.3|111341.3|111385.6|111335.6|12
1733972610000|2024-12-12 03:03:30|111386.5|111336.5|111388.5|111338.5|111390.1|111340.1|111386.1|111336.1|11
1733972620000|2024-12-12 03:03:40|111388.6|111338.6|111386.8|111336.8|111393.5|111343.5|111384.4|111334.4|25
1733972630000|2024-12-12 03:03:50|111389.8|111339.8|111389.7|111339.7|111390|111340|111389.7|111339.7|3
1733972640000|2024-12-12 03:04:00|111387.7|111337.7|111389.5|111339.5|111393.5|111343.5|111385|111335|22
1733972650000|2024-12-12 03:04:10|111391.5|111341.5|111390.3|111340.3|111394.4|111344.4|111388.3|111338.3|26
1733972660000|2024-12-12 03:04:20|111388.7|111338.7|111393.1|111343.1|111395.2|111345.2|111388.7|111338.7|16
1733972670000|2024-12-12 03:04:30|111391|111341|111386.7|111336.7|111394.7|111344.7|111385.9|111335.9|34
1733972680000|2024-12-12 03:04:40|111388.4|111338.4|111393.3|111343.3|111393.3|111343.3|111385|111335|24
1733972690000|2024-12-12 03:04:50|111393.4|111343.4|111392.6|111342.6|111395.5|111345.5|111390.8|111340.8|22
1733972700000|2024-12-12 03:05:00|111394.7|111344.7|111390.5|111340.5|111394.7|111344.7|111388|111338|46
1733972710000|2024-12-12 03:05:10|111390.6|111340.6|111396.7|111346.7|111400.1|111350.1|111385.7|111335.7|31
1733972720000|2024-12-12 03:05:20|111393.1|111343.1|111405.4|111355.4|111407.5|111357.5|111393.1|111343.1|25
1733972730000|2024-12-12 03:05:30|111408.2|111358.2|111405.7|111355.7|111408.6|111358.6|111404.3|111354.3|31
1733972740000|2024-12-12 03:05:40|111409|111359|111406.5|111356.5|111411.1|111361.1|111405.9|111355.9|30
1733972750000|2024-12-12 03:05:50|111406.4|111356.4|111404.8|111354.8|111410.6|111360.6|111404|111354|14
1733972760000|2024-12-12 03:06:00|111407.6|111357.6|111408.1|111358.1|111413.1|111363.1|111405.6|111355.6|38
1733972770000|2024-12-12 03:06:10|111406.4|111356.4|111410.2|111360.2|111410.9|111360.9|111405.3|111355.3|18
1733972780000|2024-12-12 03:06:20|111414|111364|111409.8|111359.8|111414|111364|111408.9|111358.9|9
1733972790000|2024-12-12 03:06:30|111409.5|111359.5|111407.5|111357.5|111411.2|111361.2|111405.1|111355.1|20
1733972800000|2024-12-12 03:06:40|111405.1|111355.1|111410.8|111360.8|111411.9|111361.9|111405.1|111355.1|22
1733972810000|2024-12-12 03:06:50|111411|111361|111408.4|111358.4|111412.4|111362.4|111406|111356|19
1733972820000|2024-12-12 03:07:00|111408.8|111358.8|111406.7|111356.7|111412.8|111362.8|111406.1|111356.1|17
1733972830000|2024-12-12 03:07:10|111405|111355|111398.4|111348.4|111409.6|111359.6|111397.2|111347.2|54
1733972840000|2024-12-12 03:07:20|111396.9|111346.9|111396.7|111346.7|111402.6|111352.6|111393.5|111343.5|28
1733972850000|2024-12-12 03:07:30|111398.6|111348.6|111396.7|111346.7|111400.3|111350.3|111394.9|111344.9|32
1733972860000|2024-12-12 03:07:40|111399.2|111349.2|111400.7|111350.7|111402.5|111352.5|111395|111345|45
1733972870000|2024-12-12 03:07:50|111400.2|111350.2|111405|111355|111407.7|111357.7|111399.3|111349.3|45
1733972880000|2024-12-12 03:08:00|111403.2|111353.2|111405.2|111355.2|111405.7|111355.7|111401.4|111351.4|13
1733972890000|2024-12-12 03:08:10|111407.6|111357.6|111407.1|111357.1|111410|111360|111398|111348|32
1733972900000|2024-12-12 03:08:20|111405.5|111355.5|111406.8|111356.8|111407.3|111357.3|111405.1|111355.1|7
1733972910000|2024-12-12 03:08:30|111409.7|111359.7|111403.9|111353.9|111410.3|111360.3|111403.9|111353.9|10
1733972920000|2024-12-12 03:08:40|111402.1|111352.1|111405.9|111355.9|111408.6|111358.6|111402|111352|8
1733972930000|2024-12-12 03:08:50|111404.3|111354.3|111407.5|111357.5|111410.4|111360.4|111404.3|111354.3|12
1733972940000|2024-12-12 03:09:00|111407.2|111357.2|111409.4|111359.4|111409.4|111359.4|111405.5|111355.5|11
1733972950000|2024-12-12 03:09:10|111407.2|111357.2|111407.4|111357.4|111411.5|111361.5|111406.2|111356.2|15
1733972960000|2024-12-12 03:09:20|111407.1|111357.1|111410.2|111360.2|111413.1|111363.1|111407.1|111357.1|6
1733972970000|2024-12-12 03:09:30|111409|111359|111409.6|111359.6|111412.5|111362.5|111405.5|111355.5|21
1733972980000|2024-12-12 03:09:40|111405.1|111355.1|111406.2|111356.2|111406.6|111356.6|111405|111355|6
1733972990000|2024-12-12 03:09:50|111403.7|111353.7|111408.9|111358.9|111411.5|111361.5|111403.7|111353.7|19
1733973000000|2024-12-12 03:10:00|111408.8|111358.8|111408.2|111358.2|111410.8|111360.8|111406.8|111356.8|14
1733973010000|2024-12-12 03:10:10|111410.7|111360.7|111410.7|111360.7|111410.7|111360.7|111406.2|111356.2|26
1733973020000|2024-12-12 03:10:20|111406.6|111356.6|111407.2|111357.2|111409|111359|111405.8|111355.8|19
1733973030000|2024-12-12 03:10:30|111405|111355|111408.4|111358.4|111410.9|111360.9|111404.9|111354.9|23
1733973040000|2024-12-12 03:10:40|111408.1|111358.1|111410.5|111360.5|111410.6|111360.6|111406.1|111356.1|11
1733973050000|2024-12-12 03:10:50|111410.3|111360.3|111407.8|111357.8|111411|111361|111407|111357|19
1733973060000|2024-12-12 03:11:00|111409.2|111359.2|111407.6|111357.6|111410|111360|111405.1|111355.1|16
1733973070000|2024-12-12 03:11:10|111405.6|111355.6|111406.6|111356.6|111409.5|111359.5|111404.9|111354.9|24
1733973080000|2024-12-12 03:11:20|111406.2|111356.2|111406|111356|111407.8|111357.8|111402.3|111352.3|22
1733973090000|2024-12-12 03:11:30|111406.2|111356.2|111407|111357|111408.5|111358.5|111402.4|111352.4|49
1733973100000|2024-12-12 03:11:40|111405.2|111355.2|111405.5|111355.5|111409|111359|111402.9|111352.9|45
1733973110000|2024-12-12 03:11:50|111403.9|111353.9|111406|111356|111407.2|111357.2|111399.4|111349.4|27
1733973120000|2024-12-12 03:12:00|111405.4|111355.4|111413.5|111363.5|111416.1|111366.1|111401.3|111351.3|51
1733973130000|2024-12-12 03:12:10|111414.5|111364.5|111410.5|111360.5|111414.7|111364.7|111407.6|111357.6|15
1733973140000|2024-12-12 03:12:20|111407.6|111357.6|111411.6|111361.6|111412.5|111362.5|111406.1|111356.1|26
1733973150000|2024-12-12 03:12:30|111411.5|111361.5|111409.5|111359.5|111413|111363|111407.4|111357.4|18
1733973160000|2024-12-12 03:12:40|111409.7|111359.7|111407.5|111357.5|111411|111361|111406.5|111356.5|15
1733973170000|2024-12-12 03:12:50|111407.7|111357.7|111409.4|111359.4|111409.4|111359.4|111407.7|111357.7|3
1733973180000|2024-12-12 03:13:00|111409.3|111359.3|111410.6|111360.6|111411.8|111361.8|111403.6|111353.6|14
1733973190000|2024-12-12 03:13:10|111410.5|111360.5|111412.2|111362.2|111414.9|111364.9|111410.5|111360.5|10
1733973200000|2024-12-12 03:13:20|111410.4|111360.4|111410.6|111360.6|111418.4|111368.4|111410.4|111360.4|19
1733973210000|2024-12-12 03:13:30|111410.3|111360.3|111412.2|111362.2|111414.9|111364.9|111407.8|111357.8|14
1733973220000|2024-12-12 03:13:40|111413.2|111363.2|111408.6|111358.6|111414.6|111364.6|111405.7|111355.7|16
1733973230000|2024-12-12 03:13:50|111411.5|111361.5|111409.5|111359.5|111411.5|111361.5|111407.6|111357.6|17
1733973240000|2024-12-12 03:14:00|111411.5|111361.5|111410.7|111360.7|111412|111362|111408.6|111358.6|10
1733973250000|2024-12-12 03:14:10|111409.3|111359.3|111409.8|111359.8|111411.4|111361.4|111407.4|111357.4|9
1733973260000|2024-12-12 03:14:20|111409.2|111359.2|111409.8|111359.8|111413|111363|111408.2|111358.2|13
1733973270000|2024-12-12 03:14:30|111409.7|111359.7|111408|111358|111412|111362|111407.4|111357.4|13
1733973280000|2024-12-12 03:14:40|111406.8|111356.8|111408|111358|111412.4|111362.4|111406.8|111356.8|8
1733973290000|2024-12-12 03:14:50|111409.7|111359.7|111412.7|111362.7|111414.4|111364.4|111406.7|111356.7|25
1733973300000|2024-12-12 03:15:00|111409.8|111359.8|111406.7|111356.7|111411.4|111361.4|111406.7|111356.7|14
1733973310000|2024-12-12 03:15:10|111410.2|111360.2|111405.9|111355.9|111410.2|111360.2|111404|111354|30
1733973320000|2024-12-12 03:15:20|111408.4|111358.4|111405.4|111355.4|111408.4|111358.4|111403|111353|14
1733973330000|2024-12-12 03:15:30|111405.5|111355.5|111404.1|111354.1|111407.2|111357.2|111404.1|111354.1|11
1733973340000|2024-12-12 03:15:40|111402|111352|111405.3|111355.3|111407.4|111357.4|111402|111352|20
1733973350000|2024-12-12 03:15:50|111404.8|111354.8|111389.8|111339.8|111406.5|111356.5|111389.8|111339.8|24
1733973360000|2024-12-12 03:16:00|111386.5|111336.5|111385|111335|111391.2|111341.2|111383.6|111333.6|22
1733973370000|2024-12-12 03:16:10|111382.6|111332.6|111377.3|111327.3|111383.2|111333.2|111374.8|111324.8|26
1733973380000|2024-12-12 03:16:20|111380|111330|111388.4|111338.4|111390.3|111340.3|111375.5|111325.5|32
1733973390000|2024-12-12 03:16:30|111387.8|111337.8|111384.8|111334.8|111390.7|111340.7|111381.9|111331.9|18
1733973400000|2024-12-12 03:16:40|111381.7|111331.7|111386|111336|111388.1|111338.1|111381.7|111331.7|13
1733973410000|2024-12-12 03:16:50|111386.6|111336.6|111386.4|111336.4|111387|111337|111384.1|111334.1|9
1733973420000|2024-12-12 03:17:00|111383.6|111333.6|111373.1|111323.1|111386.1|111336.1|111371.4|111321.4|35
1733973430000|2024-12-12 03:17:10|111373.6|111323.6|111371.8|111321.8|111376|111326|111370.8|111320.8|14
1733973440000|2024-12-12 03:17:20|111373.8|111323.8|111374.1|111324.1|111378|111328|111371.9|111321.9|16
1733973450000|2024-12-12 03:17:30|111377.1|111327.1|111373.3|111323.3|111377.7|111327.7|111372.1|111322.1|26
1733973460000|2024-12-12 03:17:40|111376.8|111326.8|111372.3|111322.3|111376.8|111326.8|111369.7|111319.7|32
1733973470000|2024-12-12 03:17:50|111370|111320|111361.4|111311.4|111371.6|111321.6|111355.9|111305.9|51
1733973480000|2024-12-12 03:18:00|111361|111311|111360|111310|111366.6|111316.6|111358.2|111308.2|31
1733973490000|2024-12-12 03:18:10|111361.9|111311.9|111361.2|111311.2|111364.2|111314.2|111357.9|111307.9|12
1733973500000|2024-12-12 03:18:20|111360.7|111310.7|111359.1|111309.1|111362.5|111312.5|111358.9|111308.9|12
1733973510000|2024-12-12 03:18:30|111358.9|111308.9|111359.6|111309.6|111364|111314|111356.8|111306.8|22
1733973520000|2024-12-12 03:18:40|111359.3|111309.3|111359.5|111309.5|111360.1|111310.1|111358.7|111308.7|9
1733973530000|2024-12-12 03:18:50|111359.1|111309.1|111359.4|111309.4|111359.4|111309.4|111358.2|111308.2|4
1733973540000|2024-12-12 03:19:00|111361.7|111311.7|111368.5|111318.5|111368.8|111318.8|111359.6|111309.6|20
1733973550000|2024-12-12 03:19:10|111367.3|111317.3|111365|111315|111367.3|111317.3|111363.2|111313.2|16
1733973560000|2024-12-12 03:19:20|111367.1|111317.1|111372.4|111322.4|111377.6|111327.6|111365.4|111315.4|10
1733973570000|2024-12-12 03:19:30|111374|111324|111379.1|111329.1|111382.4|111332.4|111373.3|111323.3|10
1733973580000|2024-12-12 03:19:40|111376.1|111326.1|111364.9|111314.9|111378.7|111328.7|111362.9|111312.9|24
1733973590000|2024-12-12 03:19:50|111363|111313|111360.5|111310.5|111365.7|111315.7|111357.6|111307.6|25
1733973600000|2024-12-12 03:20:00|111360.7|111310.7|111360.3|111310.3|111362.1|111312.1|111358.9|111308.9|6
1733973610000|2024-12-12 03:20:10|111359.7|111309.7|111359.4|111309.4|111362|111312|111353.7|111303.7|14
1733973620000|2024-12-12 03:20:20|111356.5|111306.5|111358|111308|111359.9|111309.9|111354.9|111304.9|14
1733973630000|2024-12-12 03:20:30|111355.9|111305.9|111356.9|111306.9|111358|111308|111352.8|111302.8|19
1733973640000|2024-12-12 03:20:40|111354.3|111304.3|111355.8|111305.8|111356.6|111306.6|111354.3|111304.3|9
1733973650000|2024-12-12 03:20:50|111352.2|111302.2|111356.4|111306.4|111358.3|111308.3|111350.5|111300.5|22
1733973660000|2024-12-12 03:21:00|111353.5|111303.5|111350.6|111300.6|111353.6|111303.6|111343.4|111293.4|38
1733973670000|2024-12-12 03:21:10|111349.2|111299.2|111355.4|111305.4|111357.6|111307.6|111349.1|111299.1|15
1733973680000|2024-12-12 03:21:20|111351.6|111301.6|111353.4|111303.4|111356|111306|111351.4|111301.4|13
1733973690000|2024-12-12 03:21:30|111355.6|111305.6|111354.1|111304.1|111356.4|111306.4|111351.3|111301.3|14
1733973700000|2024-12-12 03:21:40|111354.4|111304.4|111356.4|111306.4|111357.7|111307.7|111353.6|111303.6|22
1733973710000|2024-12-12 03:21:50|111355.4|111305.4|111357|111307|111360.2|111310.2|111353|111303|29
1733973720000|2024-12-12 03:22:00|111358.3|111308.3|111354.2|111304.2|111358.3|111308.3|111354.2|111304.2|14
1733973730000|2024-12-12 03:22:10|111353.7|111303.7|111355|111305|111357.1|111307.1|111350.6|111300.6|29
1733973740000|2024-12-12 03:22:20|111357.1|111307.1|111354.5|111304.5|111357.1|111307.1|111350.6|111300.6|16
1733973750000|2024-12-12 03:22:30|111354.2|111304.2|111355.7|111305.7|111357.4|111307.4|111352|111302|11
1733973760000|2024-12-12 03:22:40|111352.2|111302.2|111353.2|111303.2|111356|111306|111350.5|111300.5|19
1733973770000|2024-12-12 03:22:50|111354.2|111304.2|111357.8|111307.8|111360|111310|111350.9|111300.9|14
1733973780000|2024-12-12 03:23:00|111356.8|111306.8|111347.4|111297.4|111360.5|111310.5|111344|111294|21
1733973790000|2024-12-12 03:23:10|111347.1|111297.1|111344.1|111294.1|111347.4|111297.4|111343.5|111293.5|9
1733973800000|2024-12-12 03:23:20|111345.3|111295.3|111343.3|111293.3|111345.3|111295.3|111328.9|111278.9|34
1733973810000|2024-12-12 03:23:30|111341.5|111291.5|111346.5|111296.5|111349.9|111299.9|111341.5|111291.5|11
1733973820000|2024-12-12 03:23:40|111347.7|111297.7|111347.1|111297.1|111347.7|111297.7|111347.1|111297.1|2
1733973830000|2024-12-12 03:23:50|111348.8|111298.8|111353.7|111303.7|111356.1|111306.1|111348.8|111298.8|20
1733973840000|2024-12-12 03:24:00|111355.2|111305.2|111357.1|111307.1|111359.7|111309.7|111351.3|111301.3|14
1733973850000|2024-12-12 03:24:10|111354.9|111304.9|111357.2|111307.2|111361|111311|111354.4|111304.4|15
1733973860000|2024-12-12 03:24:20|111360.1|111310.1|111349.7|111299.7|111360.1|111310.1|111347.9|111297.9|29
1733973870000|2024-12-12 03:24:30|111349.6|111299.6|111348.3|111298.3|111351.9|111301.9|111346.8|111296.8|12
1733973880000|2024-12-12 03:24:40|111349.3|111299.3|111348.1|111298.1|111351.5|111301.5|111345.8|111295.8|15
1733973890000|2024-12-12 03:24:50|111351|111301|111348.3|111298.3|111351|111301|111346.1|111296.1|9
1733973900000|2024-12-12 03:25:00|111346|111296|111350.5|111300.5|111350.6|111300.6|111345.1|111295.1|15
1733973910000|2024-12-12 03:25:10|111349|111299|111346.9|111296.9|111353.4|111303.4|111345|111295|21
1733973920000|2024-12-12 03:25:20|111349|111299|111347.4|111297.4|111353.9|111303.9|111345|111295|23
1733973930000|2024-12-12 03:25:30|111342|111292|111345.6|111295.6|111346.4|111296.4|111342|111292|7
1733973940000|2024-12-12 03:25:40|111344|111294|111342|111292|111345.5|111295.5|111341.4|111291.4|9
1733973950000|2024-12-12 03:25:50|111341.9|111291.9|111342.4|111292.4|111344.7|111294.7|111340.2|111290.2|13
1733973960000|2024-12-12 03:26:00|111342.5|111292.5|111351.1|111301.1|111353.7|111303.7|111342.3|111292.3|29
1733973970000|2024-12-12 03:26:10|111351.3|111301.3|111352.1|111302.1|111355|111305|111349.7|111299.7|21
1733973980000|2024-12-12 03:26:20|111354.9|111304.9|111353|111303|111355.1|111305.1|111349.1|111299.1|16
1733973990000|2024-12-12 03:26:30|111354|111304|111353.8|111303.8|111355.6|111305.6|111349.5|111299.5|20
1733974000000|2024-12-12 03:26:40|111353.9|111303.9|111356.7|111306.7|111359.6|111309.6|111348.2|111298.2|22
1733974010000|2024-12-12 03:26:50|111353|111303|111352.9|111302.9|111356.3|111306.3|111352.9|111302.9|8
1733974020000|2024-12-12 03:27:00|111352.8|111302.8|111352.6|111302.6|111354|111304|111346.4|111296.4|27
1733974030000|2024-12-12 03:27:10|111354.5|111304.5|111346.3|111296.3|111355|111305|111346.3|111296.3|20
1733974040000|2024-12-12 03:27:20|111345.7|111295.7|111345.4|111295.4|111346.3|111296.3|111342.9|111292.9|13
1733974050000|2024-12-12 03:27:30|111347.9|111297.9|111347.7|111297.7|111348.9|111298.9|111345.4|111295.4|12
1733974060000|2024-12-12 03:27:40|111348|111298|111346.3|111296.3|111349.8|111299.8|111344.7|111294.7|18
1733974070000|2024-12-12 03:27:50|111346.2|111296.2|111346.3|111296.3|111348.1|111298.1|111341.8|111291.8|5
1733974080000|2024-12-12 03:28:00|111346.4|111296.4|111347.7|111297.7|111350.8|111300.8|111345.3|111295.3|10
1733974090000|2024-12-12 03:28:10|111347.6|111297.6|111344.2|111294.2|111347.6|111297.6|111342.2|111292.2|16
1733974100000|2024-12-12 03:28:20|111342|111292|111342.5|111292.5|111346.6|111296.6|111342|111292|15
1733974110000|2024-12-12 03:28:30|111340.5|111290.5|111343.5|111293.5|111346.7|111296.7|111339.1|111289.1|24
1733974120000|2024-12-12 03:28:40|111341.7|111291.7|111334.8|111284.8|111342|111292|111332.5|111282.5|30
1733974130000|2024-12-12 03:28:50|111336.9|111286.9|111329.5|111279.5|111338.6|111288.6|111329.3|111279.3|24
1733974140000|2024-12-12 03:29:00|111335.5|111285.5|111332.5|111282.5|111335.5|111285.5|111330.5|111280.5|10
1733974150000|2024-12-12 03:29:10|111332.2|111282.2|111331.7|111281.7|111334.7|111284.7|111326.3|111276.3|15
1733974160000|2024-12-12 03:29:20|111331.8|111281.8|111330.8|111280.8|111331.8|111281.8|111330.6|111280.6|5
1733974170000|2024-12-12 03:29:30|111330.9|111280.9|111309.6|111259.6|111330.9|111280.9|111308.1|111258.1|42
1733974180000|2024-12-12 03:29:40|111310.9|111260.9|111311.4|111261.4|111315|111265|111310.5|111260.5|12
1733974190000|2024-12-12 03:29:50|111314.3|111264.3|111314.9|111264.9|111318.5|111268.5|111310.2|111260.2|21
1733974200000|2024-12-12 03:30:00|111319.4|111269.4|111307.3|111257.3|111319.4|111269.4|111300|111250|44
1733974210000|2024-12-12 03:30:10|111304.4|111254.4|111301.4|111251.4|111309|111259|111301.4|111251.4|23
1733974220000|2024-12-12 03:30:20|111303.6|111253.6|111307.6|111257.6|111308.4|111258.4|111301.4|111251.4|23
1733974230000|2024-12-12 03:30:30|111306.4|111256.4|111308.8|111258.8|111310.2|111260.2|111303.2|111253.2|33
1733974240000|2024-12-12 03:30:40|111307.1|111257.1|111317|111267|111320.6|111270.6|111305.3|111255.3|37
1733974250000|2024-12-12 03:30:50|111317.2|111267.2|111313.5|111263.5|111323|111273|111313.5|111263.5|39
1733974260000|2024-12-12 03:31:00|111312.6|111262.6|111309.8|111259.8|111313.5|111263.5|111308|111258|24
1733974270000|2024-12-12 03:31:10|111313|111263|111312|111262|111317.7|111267.7|111310.1|111260.1|25
1733974280000|2024-12-12 03:31:20|111313.6|111263.6|111315.9|111265.9|111319.5|111269.5|111311.6|111261.6|20
1733974290000|2024-12-12 03:31:30|111316|111266|111316.4|111266.4|111319.2|111269.2|111314.1|111264.1|13
1733974300000|2024-12-12 03:31:40|111316.5|111266.5|111324.5|111274.5|111324.5|111274.5|111313.4|111263.4|15
1733974310000|2024-12-12 03:31:50|111325.5|111275.5|111322.4|111272.4|111328.5|111278.5|111319.8|111269.8|9
1733974320000|2024-12-12 03:32:00|111325.7|111275.7|111325.5|111275.5|111327.6|111277.6|111322.9|111272.9|14
1733974330000|2024-12-12 03:32:10|111325.3|111275.3|111321.2|111271.2|111325.7|111275.7|111319.6|111269.6|13
1733974340000|2024-12-12 03:32:20|111323.9|111273.9|111323.5|111273.5|111324.9|111274.9|111317.5|111267.5|23
1733974350000|2024-12-12 03:32:30|111324.1|111274.1|111324.6|111274.6|111326.3|111276.3|111318.4|111268.4|27
1733974360000|2024-12-12 03:32:40|111324.3|111274.3|111335.9|111285.9|111338.8|111288.8|111324.3|111274.3|28
1733974370000|2024-12-12 03:32:50|111337.9|111287.9|111343|111293|111343|111293|111332.9|111282.9|25
1733974380000|2024-12-12 03:33:00|111340.4|111290.4|111344|111294|111346.3|111296.3|111338.2|111288.2|25
1733974390000|2024-12-12 03:33:10|111342.9|111292.9|111342.7|111292.7|111348.4|111298.4|111342.6|111292.6|22
1733974400000|2024-12-12 03:33:20|111342.6|111292.6|111327.3|111277.3|111342.6|111292.6|111323.4|111273.4|20
1733974410000|2024-12-12 03:33:30|111327.6|111277.6|111324.9|111274.9|111333.1|111283.1|111324.5|111274.5|17
1733974420000|2024-12-12 03:33:40|111327.7|111277.7|111328.5|111278.5|111332.8|111282.8|111326.8|111276.8|22
1733974430000|2024-12-12 03:33:50|111325.2|111275.2|111327.4|111277.4|111331.1|111281.1|111324.4|111274.4|30
1733974440000|2024-12-12 03:34:00|111330|111280|111326|111276|111330|111280|111325.4|111275.4|9
1733974450000|2024-12-12 03:34:10|111326.1|111276.1|111329|111279|111329|111279|111324.3|111274.3|12
1733974460000|2024-12-12 03:34:20|111327|111277|111326.4|111276.4|111330.2|111280.2|111324|111274|8
1733974470000|2024-12-12 03:34:30|111326.5|111276.5|111330.4|111280.4|111333.5|111283.5|111326.5|111276.5|27
1733974480000|2024-12-12 03:34:40|111331.8|111281.8|111329.5|111279.5|111334.2|111284.2|111328.6|111278.6|23
1733974490000|2024-12-12 03:34:50|111331.1|111281.1|111329.6|111279.6|111332.2|111282.2|111326.8|111276.8|13
1733974500000|2024-12-12 03:35:00|111329.1|111279.1|111330.2|111280.2|111330.9|111280.9|111325.8|111275.8|16
1733974510000|2024-12-12 03:35:10|111329.6|111279.6|111329.6|111279.6|111331.4|111281.4|111328.5|111278.5|9
1733974520000|2024-12-12 03:35:20|111330.2|111280.2|111326.8|111276.8|111335.5|111285.5|111323.3|111273.3|13
1733974530000|2024-12-12 03:35:30|111328.6|111278.6|111329.7|111279.7|111332|111282|111328.6|111278.6|8
1733974540000|2024-12-12 03:35:40|111331.4|111281.4|111355.2|111305.2|111357|111307|111331.4|111281.4|20
1733974550000|2024-12-12 03:35:50|111352|111302|111352.2|111302.2|111356.3|111306.3|111348.7|111298.7|10
1733974560000|2024-12-12 03:36:00|111351.1|111301.1|111355.7|111305.7|111357.2|111307.2|111350.1|111300.1|18
1733974570000|2024-12-12 03:36:10|111354.6|111304.6|111353.7|111303.7|111356|111306|111352.2|111302.2|14
1733974580000|2024-12-12 03:36:20|111357|111307|111354.8|111304.8|111361|111311|111352.5|111302.5|14
1733974590000|2024-12-12 03:36:30|111358.4|111308.4|111357.4|111307.4|111360|111310|111350.6|111300.6|13
1733974600000|2024-12-12 03:36:40|111359.3|111309.3|111355|111305|111360.4|111310.4|111353.4|111303.4|22
1733974610000|2024-12-12 03:36:50|111356.8|111306.8|111356.7|111306.7|111360.8|111310.8|111353.4|111303.4|12
1733974620000|2024-12-12 03:37:00|111357.1|111307.1|111356.7|111306.7|111359.4|111309.4|111355.3|111305.3|15
1733974630000|2024-12-12 03:37:10|111356.9|111306.9|111355|111305|111358.2|111308.2|111353.6|111303.6|14
1733974640000|2024-12-12 03:37:20|111357|111307|111356.3|111306.3|111358.6|111308.6|111353.8|111303.8|9
1733974650000|2024-12-12 03:37:30|111358|111308|111359.7|111309.7|111363.9|111313.9|111354.8|111304.8|40
1733974660000|2024-12-12 03:37:40|111361.5|111311.5|111360.7|111310.7|111364.4|111314.4|111356.2|111306.2|35
1733974670000|2024-12-12 03:37:50|111362.7|111312.7|111359.8|111309.8|111365.1|111315.1|111355.6|111305.6|26
1733974680000|2024-12-12 03:38:00|111361.8|111311.8|111375.4|111325.4|111375.4|111325.4|111356.8|111306.8|31
1733974690000|2024-12-12 03:38:10|111372.7|111322.7|111385.8|111335.8|111387.7|111337.7|111372.7|111322.7|35
1733974700000|2024-12-12 03:38:20|111387.4|111337.4|111385.3|111335.3|111393.1|111343.1|111382.7|111332.7|38
1733974710000|2024-12-12 03:38:30|111383.5|111333.5|111378.7|111328.7|111383.8|111333.8|111378.4|111328.4|15
1733974720000|2024-12-12 03:38:40|111382.2|111332.2|111379.4|111329.4|111384.7|111334.7|111376.8|111326.8|25
1733974730000|2024-12-12 03:38:50|111381.2|111331.2|111381|111331|111382.5|111332.5|111378.2|111328.2|15
1733974740000|2024-12-12 03:39:00|111381.1|111331.1|111378.6|111328.6|111384.9|111334.9|111376.9|111326.9|17
1733974750000|2024-12-12 03:39:10|111380.4|111330.4|111382.4|111332.4|111389.3|111339.3|111376.6|111326.6|28
1733974760000|2024-12-12 03:39:20|111383|111333|111384.5|111334.5|111384.6|111334.6|111382.5|111332.5|7
1733974770000|2024-12-12 03:39:30|111386.7|111336.7|111378.1|111328.1|111386.7|111336.7|111373.5|111323.5|29
1733974780000|2024-12-12 03:39:40|111381.6|111331.6|111379.3|111329.3|111383.2|111333.2|111378.2|111328.2|17
1733974790000|2024-12-12 03:39:50|111379.5|111329.5|111376.1|111326.1|111381.6|111331.6|111375.9|111325.9|10
1733974800000|2024-12-12 03:40:00|111377.8|111327.8|111370.3|111320.3|111379.5|111329.5|111367.3|111317.3|34
1733974810000|2024-12-12 03:40:10|111367.8|111317.8|111371.4|111321.4|111373.6|111323.6|111367.8|111317.8|11
1733974820000|2024-12-12 03:40:20|111371.2|111321.2|111369.1|111319.1|111371.2|111321.2|111360.5|111310.5|16
1733974830000|2024-12-12 03:40:30|111369.7|111319.7|111370.5|111320.5|111372.9|111322.9|111369|111319|12
1733974840000|2024-12-12 03:40:40|111371.6|111321.6|111381.1|111331.1|111386.5|111336.5|111367.4|111317.4|27
1733974850000|2024-12-12 03:40:50|111383.6|111333.6|111388.2|111338.2|111392.9|111342.9|111381.2|111331.2|37
1733974860000|2024-12-12 03:41:00|111388.5|111338.5|111386.7|111336.7|111389.8|111339.8|111382.3|111332.3|19
1733974870000|2024-12-12 03:41:10|111384.1|111334.1|111384.8|111334.8|111388.4|111338.4|111384.1|111334.1|9
1733974880000|2024-12-12 03:41:20|111382.7|111332.7|111384.4|111334.4|111388.2|111338.2|111382.6|111332.6|21
1733974890000|2024-12-12 03:41:30|111384.9|111334.9|111380.7|111330.7|111384.9|111334.9|111377.8|111327.8|17
1733974900000|2024-12-12 03:41:40|111379|111329|111380.2|111330.2|111382.7|111332.7|111376|111326|18
1733974910000|2024-12-12 03:41:50|111377.4|111327.4|111378.4|111328.4|111383.4|111333.4|111377.2|111327.2|12
1733974920000|2024-12-12 03:42:00|111380.3|111330.3|111378.5|111328.5|111380.3|111330.3|111374.1|111324.1|11
1733974930000|2024-12-12 03:42:10|111376.1|111326.1|111370.6|111320.6|111378.7|111328.7|111367.3|111317.3|15
1733974940000|2024-12-12 03:42:20|111370.8|111320.8|111372.1|111322.1|111373|111323|111370.5|111320.5|5
1733974950000|2024-12-12 03:42:30|111372.5|111322.5|111382.8|111332.8|111384.9|111334.9|111372.5|111322.5|10
1733974960000|2024-12-12 03:42:40|111384.6|111334.6|111389.3|111339.3|111390.7|111340.7|111384.1|111334.1|21
1733974970000|2024-12-12 03:42:50|111389|111339|111389.7|111339.7|111394.5|111344.5|111386.6|111336.6|17
1733974980000|2024-12-12 03:43:00|111392.1|111342.1|111388.8|111338.8|111394.2|111344.2|111387.1|111337.1|29
1733974990000|2024-12-12 03:43:10|111390.6|111340.6|111387|111337|111391.6|111341.6|111386.1|111336.1|31
1733975000000|2024-12-12 03:43:20|111387.2|111337.2|111386.8|111336.8|111387.2|111337.2|111386.8|111336.8|2
1733975010000|2024-12-12 03:43:30|111389.4|111339.4|111388.9|111338.9|111391.3|111341.3|111386.3|111336.3|14
1733975020000|2024-12-12 03:43:40|111386.7|111336.7|111394.1|111344.1|111397.7|111347.7|111385.5|111335.5|26
1733975030000|2024-12-12 03:43:50|111392.4|111342.4|111390|111340|111392.6|111342.6|111387.2|111337.2|12
1733975040000|2024-12-12 03:44:00|111389.4|111339.4|111385.2|111335.2|111389.4|111339.4|111384.1|111334.1|13
1733975050000|2024-12-12 03:44:10|111385.5|111335.5|111388.2|111338.2|111392|111342|111382.7|111332.7|30
1733975060000|2024-12-12 03:44:20|111389.8|111339.8|111388.6|111338.6|111391.3|111341.3|111388.1|111338.1|8
1733975070000|2024-12-12 03:44:30|111388.3|111338.3|111389.4|111339.4|111390.9|111340.9|111387.9|111337.9|10
1733975080000|2024-12-12 03:44:40|111389.5|111339.5|111391.4|111341.4|111396.6|111346.6|111389.5|111339.5|24
1733975090000|2024-12-12 03:44:50|111388.7|111338.7|111395|111345|111397.5|111347.5|111387.8|111337.8|21
1733975100000|2024-12-12 03:45:00|111395.3|111345.3|111398.2|111348.2|111399.3|111349.3|111394.1|111344.1|31
1733975110000|2024-12-12 03:45:10|111402.3|111352.3|111393.4|111343.4|111402.3|111352.3|111385.3|111335.3|33
1733975120000|2024-12-12 03:45:20|111389.7|111339.7|111396.4|111346.4|111397.1|111347.1|111389.5|111339.5|24
1733975130000|2024-12-12 03:45:30|111398.1|111348.1|111397.6|111347.6|111399.3|111349.3|111396.8|111346.8|9
1733975140000|2024-12-12 03:45:40|111397.2|111347.2|111402|111352|111402|111352|111392.6|111342.6|17
1733975150000|2024-12-12 03:45:50|111404.2|111354.2|111403.8|111353.8|111404.2|111354.2|111401|111351|11
1733975160000|2024-12-12 03:46:00|111404.4|111354.4|111405.3|111355.3|111407.8|111357.8|111403|111353|8
1733975170000|2024-12-12 03:46:10|111403.2|111353.2|111399.2|111349.2|111403.2|111353.2|111390.7|111340.7|26
1733975180000|2024-12-12 03:46:20|111397.7|111347.7|111393.8|111343.8|111399.3|111349.3|111390.3|111340.3|37
1733975190000|2024-12-12 03:46:30|111393.6|111343.6|111394.1|111344.1|111394.1|111344.1|111393.6|111343.6|4
1733975200000|2024-12-12 03:46:40|111391.9|111341.9|111390.6|111340.6|111396|111346|111386|111336|20
1733975210000|2024-12-12 03:46:50|111391.1|111341.1|111391.2|111341.2|111396.4|111346.4|111389.4|111339.4|35
1733975220000|2024-12-12 03:47:00|111392.8|111342.8|111393.1|111343.1|111397.8|111347.8|111389.4|111339.4|25
1733975230000|2024-12-12 03:47:10|111393.2|111343.2|111393.6|111343.6|111394.4|111344.4|111391.6|111341.6|8
1733975240000|2024-12-12 03:47:20|111392|111342|111388.7|111338.7|111393.8|111343.8|111386.1|111336.1|20
1733975250000|2024-12-12 03:47:30|111388.6|111338.6|111381.6|111331.6|111390.5|111340.5|111381.6|111331.6|11
1733975260000|2024-12-12 03:47:40|111384.4|111334.4|111390.2|111340.2|111392.6|111342.6|111383.5|111333.5|13
1733975270000|2024-12-12 03:47:50|111390.8|111340.8|111385.8|111335.8|111390.8|111340.8|111382|111332|17
1733975280000|2024-12-12 03:48:00|111386.4|111336.4|111388.8|111338.8|111390.9|111340.9|111386.4|111336.4|6
1733975290000|2024-12-12 03:48:10|111389.1|111339.1|111389.6|111339.6|111395|111345|111388.4|111338.4|27
1733975300000|2024-12-12 03:48:20|111390.1|111340.1|111390.4|111340.4|111394.2|111344.2|111389.3|111339.3|10
1733975310000|2024-12-12 03:48:30|111390.9|111340.9|111389.6|111339.6|111390.9|111340.9|111387.9|111337.9|12
1733975320000|2024-12-12 03:48:40|111388.3|111338.3|111389.4|111339.4|111390.9|111340.9|111384.1|111334.1|13
1733975330000|2024-12-12 03:48:50|111387.1|111337.1|111390.3|111340.3|111392.7|111342.7|111387.1|111337.1|13
1733975340000|2024-12-12 03:49:00|111388.4|111338.4|111387.4|111337.4|111388.4|111338.4|111380.1|111330.1|19
1733975350000|2024-12-12 03:49:10|111387.5|111337.5|111387.1|111337.1|111389.2|111339.2|111384.9|111334.9|12
1733975360000|2024-12-12 03:49:20|111385.9|111335.9|111385.7|111335.7|111388.4|111338.4|111382|111332|12
1733975370000|2024-12-12 03:49:30|111385.8|111335.8|111385.7|111335.7|111385.9|111335.9|111383.7|111333.7|4
1733975380000|2024-12-12 03:49:40|111385.6|111335.6|111381.4|111331.4|111385.6|111335.6|111380.8|111330.8|14
1733975390000|2024-12-12 03:49:50|111381.7|111331.7|111385.3|111335.3|111387.5|111337.5|111379.5|111329.5|12
1733975400000|2024-12-12 03:50:00|111384.1|111334.1|111387.9|111337.9|111391.3|111341.3|111382.5|111332.5|17
1733975410000|2024-12-12 03:50:10|111387.8|111337.8|111387.8|111337.8|111391.5|111341.5|111384.9|111334.9|22
1733975420000|2024-12-12 03:50:20|111387.7|111337.7|111387.7|111337.7|111387.7|111337.7|111387.7|111337.7|1
1733975430000|2024-12-12 03:50:30|111387.8|111337.8|111388.8|111338.8|111389.8|111339.8|111385.9|111335.9|15
1733975440000|2024-12-12 03:50:40|111390.8|111340.8|111390.3|111340.3|111396.3|111346.3|111388.5|111338.5|10
1733975450000|2024-12-12 03:50:50|111387.3|111337.3|111389.2|111339.2|111391.7|111341.7|111387.3|111337.3|19
1733975460000|2024-12-12 03:51:00|111391.4|111341.4|111388.2|111338.2|111391.4|111341.4|111388.2|111338.2|4
1733975470000|2024-12-12 03:51:10|111389.9|111339.9|111386.4|111336.4|111389.9|111339.9|111385.9|111335.9|13
1733975480000|2024-12-12 03:51:20|111388|111338|111390.2|111340.2|111393|111343|111387.3|111337.3|11
1733975490000|2024-12-12 03:51:30|111390.1|111340.1|111390.7|111340.7|111392|111342|111385.5|111335.5|18
1733975500000|2024-12-12 03:51:40|111392.4|111342.4|111392.4|111342.4|111394.8|111344.8|111390.3|111340.3|12
1733975510000|2024-12-12 03:51:50|111393.8|111343.8|111396.4|111346.4|111396.4|111346.4|111393.8|111343.8|12
1733975520000|2024-12-12 03:52:00|111397.4|111347.4|111396|111346|111402.3|111352.3|111395.7|111345.7|17
1733975530000|2024-12-12 03:52:10|111393.7|111343.7|111388.8|111338.8|111396|111346|111383.5|111333.5|14
1733975540000|2024-12-12 03:52:20|111388.3|111338.3|111383.6|111333.6|111388.5|111338.5|111383.6|111333.6|8
1733975550000|2024-12-12 03:52:30|111384.1|111334.1|111379.5|111329.5|111386.1|111336.1|111379.5|111329.5|10
1733975560000|2024-12-12 03:52:40|111379.1|111329.1|111381|111331|111382.6|111332.6|111377.1|111327.1|15
1733975570000|2024-12-12 03:52:50|111379.3|111329.3|111379.4|111329.4|111380.2|111330.2|111374.8|111324.8|14
1733975580000|2024-12-12 03:53:00|111377.8|111327.8|111367|111317|111382.1|111332.1|111363.9|111313.9|27
1733975590000|2024-12-12 03:53:10|111369.8|111319.8|111370.6|111320.6|111370.8|111320.8|111365.1|111315.1|10
1733975600000|2024-12-12 03:53:20|111368.6|111318.6|111368.5|111318.5|111370.7|111320.7|111366.2|111316.2|10
1733975610000|2024-12-12 03:53:30|111368.6|111318.6|111372.5|111322.5|111372.5|111322.5|111365.3|111315.3|10
1733975620000|2024-12-12 03:53:40|111374.4|111324.4|111379.9|111329.9|111381.6|111331.6|111374.4|111324.4|19
1733975630000|2024-12-12 03:53:50|111379.8|111329.8|111380|111330|111380.3|111330.3|111379.8|111329.8|3
1733975640000|2024-12-12 03:54:00|111381.8|111331.8|111386.2|111336.2|111389.2|111339.2|111381.8|111331.8|19
1733975650000|2024-12-12 03:54:10|111386.1|111336.1|111386.2|111336.2|111386.2|111336.2|111386.1|111336.1|2
1733975660000|2024-12-12 03:54:20|111383|111333|111383.2|111333.2|111386.5|111336.5|111381.5|111331.5|9
1733975670000|2024-12-12 03:54:30|111383.1|111333.1|111382.4|111332.4|111383.1|111333.1|111382.3|111332.3|3
1733975680000|2024-12-12 03:54:40|111383.4|111333.4|111380.6|111330.6|111385.4|111335.4|111377.2|111327.2|14
1733975690000|2024-12-12 03:54:50|111379.4|111329.4|111372.8|111322.8|111381|111331|111364.7|111314.7|23
1733975700000|2024-12-12 03:55:00|111376.5|111326.5|111375|111325|111378.4|111328.4|111372.9|111322.9|17
1733975710000|2024-12-12 03:55:10|111377.1|111327.1|111375|111325|111377.1|111327.1|111372.9|111322.9|10
1733975720000|2024-12-12 03:55:20|111373.8|111323.8|111374|111324|111376.8|111326.8|111363.7|111313.7|24
1733975730000|2024-12-12 03:55:30|111374.1|111324.1|111377|111327|111377|111327|111374.1|111324.1|3
1733975740000|2024-12-12 03:55:40|111372.5|111322.5|111375.7|111325.7|111376.5|111326.5|111371.5|111321.5|22
1733975750000|2024-12-12 03:55:50|111373.6|111323.6|111374.4|111324.4|111376.6|111326.6|111372.1|111322.1|9
1733975760000|2024-12-12 03:56:00|111376.2|111326.2|111374.9|111324.9|111376.6|111326.6|111374.9|111324.9|4
1733975770000|2024-12-12 03:56:10|111374.6|111324.6|111371.6|111321.6|111374.6|111324.6|111368.5|111318.5|23
1733975780000|2024-12-12 03:56:20|111371.3|111321.3|111370|111320|111371.7|111321.7|111366.4|111316.4|18
1733975790000|2024-12-12 03:56:30|111371.7|111321.7|111369.6|111319.6|111372.8|111322.8|111364.5|111314.5|25
1733975800000|2024-12-12 03:56:40|111369.5|111319.5|111369.6|111319.6|111369.6|111319.6|111369.5|111319.5|2
1733975810000|2024-12-12 03:56:50|111369.7|111319.7|111369.7|111319.7|111369.7|111319.7|111369.7|111319.7|1
1733975820000|2024-12-12 03:57:00|111369.6|111319.6|111365.1|111315.1|111370.5|111320.5|111361|111311|10
1733975830000|2024-12-12 03:57:10|111365.2|111315.2|111360.9|111310.9|111365.2|111315.2|111360.4|111310.4|10
1733975840000|2024-12-12 03:57:20|111364.2|111314.2|111357.8|111307.8|111364.9|111314.9|111357.1|111307.1|15
1733975850000|2024-12-12 03:57:30|111355.2|111305.2|111355.8|111305.8|111355.9|111305.9|111349.1|111299.1|23
1733975860000|2024-12-12 03:57:40|111350.8|111300.8|111347.5|111297.5|111350.8|111300.8|111344|111294|18
1733975870000|2024-12-12 03:57:50|111347.9|111297.9|111348.3|111298.3|111350.1|111300.1|111346.8|111296.8|7
1733975880000|2024-12-12 03:58:00|111345.9|111295.9|111347.2|111297.2|111350|111300|111345.3|111295.3|12
1733975890000|2024-12-12 03:58:10|111347.3|111297.3|111340.9|111290.9|111347.3|111297.3|111340.9|111290.9|11
1733975900000|2024-12-12 03:58:20|111339.1|111289.1|111342.1|111292.1|111343.7|111293.7|111338.4|111288.4|13
1733975910000|2024-12-12 03:58:30|111341.6|111291.6|111341.8|111291.8|111344.1|111294.1|111341.6|111291.6|6
1733975920000|2024-12-12 03:58:40|111344.4|111294.4|111348.4|111298.4|111350.7|111300.7|111344.3|111294.3|12
1733975930000|2024-12-12 03:58:50|111348.5|111298.5|111348.4|111298.4|111348.5|111298.5|111348.4|111298.4|2
1733975940000|2024-12-12 03:59:00|111350.8|111300.8|111347.9|111297.9|111350.8|111300.8|111347|111297|9
1733975950000|2024-12-12 03:59:10|111347.8|111297.8|111347.1|111297.1|111347.8|111297.8|111346.4|111296.4|4
1733975960000|2024-12-12 03:59:20|111347.2|111297.2|111348.7|111298.7|111356.8|111306.8|111347.2|111297.2|12
1733975970000|2024-12-12 03:59:30|111349.5|111299.5|111341.5|111291.5|111349.5|111299.5|111340.4|111290.4|11
1733975980000|2024-12-12 03:59:40|111341.2|111291.2|111342.5|111292.5|111345.3|111295.3|111338.4|111288.4|10
1733975990000|2024-12-12 03:59:50|111342.4|111292.4|111348.1|111298.1|111350.3|111300.3|111342.2|111292.2|9
1733976000000|2024-12-12 04:00:00|111346.2|111296.2|111345.1|111295.1|111350.5|111300.5|111343|111293|48
1733976010000|2024-12-12 04:00:10|111343|111293|111346|111296|111348.7|111298.7|111342|111292|33
1733976020000|2024-12-12 04:00:20|111346.6|111296.6|111343.5|111293.5|111350.3|111300.3|111342.2|111292.2|37
1733976030000|2024-12-12 04:00:30|111346.7|111296.7|111344|111294|111348.9|111298.9|111341.6|111291.6|43
1733976040000|2024-12-12 04:00:40|111347|111297|111347.4|111297.4|111348|111298|111343.1|111293.1|32
1733976050000|2024-12-12 04:00:50|111345.6|111295.6|111344.8|111294.8|111350.4|111300.4|111344.8|111294.8|27
1733976060000|2024-12-12 04:01:00|111347|111297|111347.9|111297.9|111350.9|111300.9|111344.3|111294.3|23
1733976070000|2024-12-12 04:01:10|111346.6|111296.6|111344.7|111294.7|111349.3|111299.3|111342.8|111292.8|26
1733976080000|2024-12-12 04:01:20|111342.9|111292.9|111349.4|111299.4|111351.6|111301.6|111342.7|111292.7|33
1733976090000|2024-12-12 04:01:30|111351.3|111301.3|111347.6|111297.6|111351.3|111301.3|111341.7|111291.7|32
1733976100000|2024-12-12 04:01:40|111345.5|111295.5|111352.1|111302.1|111354.8|111304.8|111345.2|111295.2|20
1733976110000|2024-12-12 04:01:50|111354.1|111304.1|111347.5|111297.5|111354.1|111304.1|111344.9|111294.9|25
1733976120000|2024-12-12 04:02:00|111345.6|111295.6|111344.4|111294.4|111349|111299|111343.2|111293.2|11
1733976130000|2024-12-12 04:02:10|111342.4|111292.4|111345.7|111295.7|111345.8|111295.8|111342.4|111292.4|8
1733976140000|2024-12-12 04:02:20|111348.3|111298.3|111350.6|111300.6|111352.5|111302.5|111347|111297|21
1733976150000|2024-12-12 04:02:30|111350.9|111300.9|111354.5|111304.5|111356.8|111306.8|111350.9|111300.9|19
1733976160000|2024-12-12 04:02:40|111353.4|111303.4|111354.4|111304.4|111356.7|111306.7|111351.2|111301.2|22
1733976170000|2024-12-12 04:02:50|111354.6|111304.6|111355.5|111305.5|111357.3|111307.3|111354.6|111304.6|6
1733976180000|2024-12-12 04:03:00|111353.7|111303.7|111350.8|111300.8|111354.7|111304.7|111349.8|111299.8|14
1733976190000|2024-12-12 04:03:10|111348.6|111298.6|111350.6|111300.6|111353|111303|111348.6|111298.6|13
1733976200000|2024-12-12 04:03:20|111353.1|111303.1|111353|111303|111353.7|111303.7|111350.9|111300.9|8
1733976210000|2024-12-12 04:03:30|111352.4|111302.4|111356.1|111306.1|111356.1|111306.1|111349.8|111299.8|14
1733976220000|2024-12-12 04:03:40|111365.8|111315.8|111356.9|111306.9|111366.3|111316.3|111356.9|111306.9|12
1733976230000|2024-12-12 04:03:50|111355.6|111305.6|111365.5|111315.5|111365.5|111315.5|111355.6|111305.6|13
1733976240000|2024-12-12 04:04:00|111362.5|111312.5|111362|111312|111368.2|111318.2|111360.7|111310.7|19
1733976250000|2024-12-12 04:04:10|111361.1|111311.1|111362.2|111312.2|111362.2|111312.2|111361.1|111311.1|5
1733976260000|2024-12-12 04:04:20|111364.1|111314.1|111368.4|111318.4|111370.6|111320.6|111363.4|111313.4|13
1733976270000|2024-12-12 04:04:30|111366.6|111316.6|111368.6|111318.6|111371.5|111321.5|111363.5|111313.5|16
1733976280000|2024-12-12 04:04:40|111371.1|111321.1|111368.9|111318.9|111372|111322|111368.6|111318.6|7
1733976290000|2024-12-12 04:04:50|111369.3|111319.3|111373.1|111323.1|111375.1|111325.1|111369.3|111319.3|11
1733976300000|2024-12-12 04:05:00|111375.1|111325.1|111372.4|111322.4|111378.7|111328.7|111368|111318|25
1733976310000|2024-12-12 04:05:10|111372.6|111322.6|111370|111320|111373.8|111323.8|111369.6|111319.6|11
1733976320000|2024-12-12 04:05:20|111369.9|111319.9|111368.3|111318.3|111370.1|111320.1|111364.2|111314.2|11
1733976330000|2024-12-12 04:05:30|111368.2|111318.2|111356.9|111306.9|111370.4|111320.4|111353.3|111303.3|16
1733976340000|2024-12-12 04:05:40|111355|111305|111354.4|111304.4|111355|111305|111354|111304|4
1733976350000|2024-12-12 04:05:50|111353.8|111303.8|111346.1|111296.1|111355.1|111305.1|111346.1|111296.1|17
1733976360000|2024-12-12 04:06:00|111346.7|111296.7|111344.8|111294.8|111346.9|111296.9|111342|111292|10
1733976370000|2024-12-12 04:06:10|111344.9|111294.9|111345|111295|111348.8|111298.8|111342.8|111292.8|7
1733976380000|2024-12-12 04:06:20|111343.6|111293.6|111346.3|111296.3|111348.1|111298.1|111342.6|111292.6|8
1733976390000|2024-12-12 04:06:30|111346.4|111296.4|111349.3|111299.3|111351.2|111301.2|111346.4|111296.4|7
1733976400000|2024-12-12 04:06:40|111347.4|111297.4|111348.8|111298.8|111351.8|111301.8|111346.3|111296.3|12
1733976410000|2024-12-12 04:06:50|111346|111296|111345.8|111295.8|111349.4|111299.4|111343.3|111293.3|11
1733976420000|2024-12-12 04:07:00|111347.5|111297.5|111334.7|111284.7|111351|111301|111329.7|111279.7|24
1733976430000|2024-12-12 04:07:10|111334.9|111284.9|111330.3|111280.3|111334.9|111284.9|111330.2|111280.2|7
1733976440000|2024-12-12 04:07:20|111331|111281|111349|111299|111349|111299|111331|111281|19
1733976450000|2024-12-12 04:07:30|111346.9|111296.9|111352.7|111302.7|111355.6|111305.6|111346.9|111296.9|17
1733976460000|2024-12-12 04:07:40|111350.3|111300.3|111354.6|111304.6|111354.6|111304.6|111350.3|111300.3|7
1733976470000|2024-12-12 04:07:50|111356.6|111306.6|111356.4|111306.4|111356.6|111306.6|111353.6|111303.6|5
1733976480000|2024-12-12 04:08:00|111358.2|111308.2|111357.2|111307.2|111358.2|111308.2|111352.2|111302.2|13
1733976490000|2024-12-12 04:08:10|111357|111307|111356.4|111306.4|111358.6|111308.6|111356.4|111306.4|4
1733976500000|2024-12-12 04:08:20|111358.8|111308.8|111358.3|111308.3|111361.9|111311.9|111352.3|111302.3|13
1733976510000|2024-12-12 04:08:30|111358.1|111308.1|111357.6|111307.6|111358.1|111308.1|111357.6|111307.6|4
1733976520000|2024-12-12 04:08:40|111360.6|111310.6|111363|111313|111369.4|111319.4|111357.4|111307.4|49
1733976530000|2024-12-12 04:08:50|111362.7|111312.7|111360.7|111310.7|111365.3|111315.3|111360.7|111310.7|6
1733976540000|2024-12-12 04:09:00|111361.3|111311.3|111364.2|111314.2|111367.4|111317.4|111361.3|111311.3|19
1733976550000|2024-12-12 04:09:10|111366.5|111316.5|111364.9|111314.9|111366.5|111316.5|111362|111312|9
1733976560000|2024-12-12 04:09:20|111363.1|111313.1|111361.2|111311.2|111365.5|111315.5|111359.2|111309.2|7
1733976570000|2024-12-12 04:09:30|111358.3|111308.3|111358.8|111308.8|111362.2|111312.2|111356.6|111306.6|15
1733976580000|2024-12-12 04:09:40|111361.5|111311.5|111359.7|111309.7|111364.5|111314.5|111359.2|111309.2|14
1733976590000|2024-12-12 04:09:50|111361.3|111311.3|111356.2|111306.2|111367|111317|111356.2|111306.2|15
1733976600000|2024-12-12 04:10:00|111356.4|111306.4|111357.4|111307.4|111361.3|111311.3|111354.8|111304.8|19
1733976610000|2024-12-12 04:10:10|111359.2|111309.2|111358.8|111308.8|111361.9|111311.9|111356.4|111306.4|18
1733976620000|2024-12-12 04:10:20|111358.7|111308.7|111360|111310|111362.6|111312.6|111358.7|111308.7|4
1733976630000|2024-12-12 04:10:30|111362.4|111312.4|111359.1|111309.1|111362.4|111312.4|111359|111309|5
1733976640000|2024-12-12 04:10:40|111359|111309|111359|111309|111359|111309|111359|111309|1
1733976650000|2024-12-12 04:10:50|111358.9|111308.9|111349.7|111299.7|111358.9|111308.9|111347.2|111297.2|14
1733976660000|2024-12-12 04:11:00|111350.9|111300.9|111355|111305|111355.6|111305.6|111350.9|111300.9|10
1733976670000|2024-12-12 04:11:10|111355.1|111305.1|111355.1|111305.1|111355.1|111305.1|111355.1|111305.1|1
1733976680000|2024-12-12 04:11:20|111354.5|111304.5|111349.9|111299.9|111354.7|111304.7|111345.9|111295.9|9
1733976690000|2024-12-12 04:11:30|111350.9|111300.9|111353.8|111303.8|111356.3|111306.3|111350.9|111300.9|6
1733976700000|2024-12-12 04:11:40|111353.2|111303.2|111343.7|111293.7|111353.2|111303.2|111342|111292|11
1733976710000|2024-12-12 04:11:50|111343.8|111293.8|111345.8|111295.8|111353|111303|111343.3|111293.3|10
1733976720000|2024-12-12 04:12:00|111348.7|111298.7|111354.6|111304.6|111354.6|111304.6|111348.7|111298.7|7
1733976730000|2024-12-12 04:12:10|111354.5|111304.5|111350.2|111300.2|111356.9|111306.9|111350.2|111300.2|8
1733976740000|2024-12-12 04:12:20|111350.1|111300.1|111352.4|111302.4|111353.5|111303.5|111347.5|111297.5|12
1733976750000|2024-12-12 04:12:30|111353.3|111303.3|111351.7|111301.7|111357.4|111307.4|111351.7|111301.7|6
1733976760000|2024-12-12 04:12:40|111352|111302|111350.5|111300.5|111353.1|111303.1|111348.8|111298.8|10
1733976770000|2024-12-12 04:12:50|111350.3|111300.3|111351.9|111301.9|111353.3|111303.3|111349.3|111299.3|9
1733976780000|2024-12-12 04:13:00|111349.7|111299.7|111355.5|111305.5|111356.8|111306.8|111349.2|111299.2|16
1733976790000|2024-12-12 04:13:10|111355.9|111305.9|111355.3|111305.3|111357.4|111307.4|111351.7|111301.7|11
1733976800000|2024-12-12 04:13:20|111354.7|111304.7|111351.5|111301.5|111354.7|111304.7|111349.4|111299.4|11
1733976810000|2024-12-12 04:13:30|111351.2|111301.2|111351.8|111301.8|111351.8|111301.8|111350.7|111300.7|5
1733976820000|2024-12-12 04:13:40|111352|111302|111353.7|111303.7|111356.8|111306.8|111348.7|111298.7|19
1733976830000|2024-12-12 04:13:50|111352.8|111302.8|111355.5|111305.5|111357.8|111307.8|111352.8|111302.8|10
1733976840000|2024-12-12 04:14:00|111358|111308|111356.1|111306.1|111359.1|111309.1|111355.9|111305.9|7
1733976850000|2024-12-12 04:14:10|111356|111306|111355.6|111305.6|111358.4|111308.4|111355.6|111305.6|5
1733976860000|2024-12-12 04:14:20|111355.2|111305.2|111354.3|111304.3|111356|111306|111354.3|111304.3|4
1733976870000|2024-12-12 04:14:30|111354.6|111304.6|111354.5|111304.5|111354.6|111304.6|111354.4|111304.4|3
1733976880000|2024-12-12 04:14:40|111354.4|111304.4|111354.2|111304.2|111354.4|111304.4|111354.2|111304.2|2
1733976890000|2024-12-12 04:14:50|111352.4|111302.4|111352.4|111302.4|111355.3|111305.3|111350.4|111300.4|14
1733976900000|2024-12-12 04:15:00|111351.8|111301.8|111350.5|111300.5|111351.8|111301.8|111350.5|111300.5|5
1733976910000|2024-12-12 04:15:10|111350.4|111300.4|111352.7|111302.7|111352.7|111302.7|111344.7|111294.7|22
1733976920000|2024-12-12 04:15:20|111346.1|111296.1|111339.9|111289.9|111350.1|111300.1|111339.9|111289.9|14
1733976930000|2024-12-12 04:15:30|111341.6|111291.6|111341.4|111291.4|111343.1|111293.1|111341.4|111291.4|6
1733976940000|2024-12-12 04:15:40|111345|111295|111345.5|111295.5|111345.6|111295.6|111338.4|111288.4|16
1733976950000|2024-12-12 04:15:50|111343.9|111293.9|111349.7|111299.7|111352.9|111302.9|111343.9|111293.9|19
1733976960000|2024-12-12 04:16:00|111349.9|111299.9|111341.5|111291.5|111357.1|111307.1|111336.2|111286.2|36
1733976970000|2024-12-12 04:16:10|111340|111290|111339.2|111289.2|111342.4|111292.4|111338.1|111288.1|22
1733976980000|2024-12-12 04:16:20|111341.5|111291.5|111339.7|111289.7|111341.5|111291.5|111339.5|111289.5|5
1733976990000|2024-12-12 04:16:30|111339.6|111289.6|111342.6|111292.6|111342.6|111292.6|111334.9|111284.9|20
1733977000000|2024-12-12 04:16:40|111339.1|111289.1|111337.8|111287.8|111344.8|111294.8|111335.6|111285.6|13
1733977010000|2024-12-12 04:16:50|111338|111288|111338.3|111288.3|111338.3|111288.3|111338|111288|3
1733977020000|2024-12-12 04:17:00|111339.8|111289.8|111341.2|111291.2|111343.9|111293.9|111338.3|111288.3|12
1733977030000|2024-12-12 04:17:10|111339.3|111289.3|111345.2|111295.2|111345.5|111295.5|111339.3|111289.3|24
1733977040000|2024-12-12 04:17:20|111345.8|111295.8|111345.9|111295.9|111350.1|111300.1|111345.8|111295.8|12
1733977050000|2024-12-12 04:17:30|111346.1|111296.1|111350.5|111300.5|111351.3|111301.3|111346.1|111296.1|5
1733977060000|2024-12-12 04:17:40|111350.9|111300.9|111356.6|111306.6|111357.1|111307.1|111348.6|111298.6|16
1733977070000|2024-12-12 04:17:50|111356.1|111306.1|111354.9|111304.9|111358.7|111308.7|111352.5|111302.5|13
1733977080000|2024-12-12 04:18:00|111356.5|111306.5|111353|111303|111356.5|111306.5|111352.2|111302.2|6
1733977090000|2024-12-12 04:18:10|111352.7|111302.7|111348.1|111298.1|111352.7|111302.7|111348.1|111298.1|4
1733977100000|2024-12-12 04:18:20|111344.6|111294.6|111347.3|111297.3|111348|111298|111344.6|111294.6|7
1733977110000|2024-12-12 04:18:30|111345.1|111295.1|111347.2|111297.2|111347.2|111297.2|111345.1|111295.1|3
1733977120000|2024-12-12 04:18:40|111350.7|111300.7|111346.1|111296.1|111350.7|111300.7|111343.5|111293.5|13
1733977130000|2024-12-12 04:18:50|111348|111298|111354.8|111304.8|111356.1|111306.1|111346.6|111296.6|15
1733977140000|2024-12-12 04:19:00|111355.8|111305.8|111355.5|111305.5|111357.3|111307.3|111355.5|111305.5|7
1733977150000|2024-12-12 04:19:10|111355.4|111305.4|111357.2|111307.2|111357.2|111307.2|111355.3|111305.3|9
1733977170000|2024-12-12 04:19:30|111355.8|111305.8|111355.7|111305.7|111357.4|111307.4|111353.3|111303.3|11
1733977180000|2024-12-12 04:19:40|111355.9|111305.9|111358.7|111308.7|111362.1|111312.1|111354.1|111304.1|12
1733977190000|2024-12-12 04:19:50|111359.1|111309.1|111358.2|111308.2|111360.5|111310.5|111356.7|111306.7|11
1733977200000|2024-12-12 04:20:00|111360.1|111310.1|111358.4|111308.4|111360.1|111310.1|111358.3|111308.3|6
1733977210000|2024-12-12 04:20:10|111358.5|111308.5|111358.5|111308.5|111358.5|111308.5|111358.5|111308.5|1
1733977220000|2024-12-12 04:20:20|111357.5|111307.5|111358|111308|111358|111308|111357.5|111307.5|2
1733977230000|2024-12-12 04:20:30|111357.8|111307.8|111350|111300|111357.8|111307.8|111348.9|111298.9|17
1733977240000|2024-12-12 04:20:40|111349.4|111299.4|111347|111297|111350.1|111300.1|111346.4|111296.4|6
1733977250000|2024-12-12 04:20:50|111345.2|111295.2|111340.1|111290.1|111345.2|111295.2|111337.6|111287.6|10
1733977260000|2024-12-12 04:21:00|111341.3|111291.3|111344.5|111294.5|111346.7|111296.7|111341.3|111291.3|7
1733977270000|2024-12-12 04:21:10|111344.4|111294.4|111340.9|111290.9|111344.4|111294.4|111338.2|111288.2|15
1733977280000|2024-12-12 04:21:20|111338.5|111288.5|111340.3|111290.3|111344.9|111294.9|111337.9|111287.9|17
1733977290000|2024-12-12 04:21:30|111342.1|111292.1|111340.9|111290.9|111342.7|111292.7|111339.1|111289.1|10
1733977300000|2024-12-12 04:21:40|111341.3|111291.3|111341.3|111291.3|111341.3|111291.3|111340.8|111290.8|3
1733977310000|2024-12-12 04:21:50|111340.8|111290.8|111341.2|111291.2|111342.9|111292.9|111337.1|111287.1|14
1733977320000|2024-12-12 04:22:00|111340.8|111290.8|111349.6|111299.6|111350.5|111300.5|111340.3|111290.3|24
1733977330000|2024-12-12 04:22:10|111350|111300|111353.3|111303.3|111353.5|111303.5|111350|111300|11
1733977340000|2024-12-12 04:22:20|111353|111303|111354.9|111304.9|111356.8|111306.8|111353|111303|3
1733977350000|2024-12-12 04:22:30|111356.9|111306.9|111356.4|111306.4|111358.4|111308.4|111352.8|111302.8|17
1733977360000|2024-12-12 04:22:40|111356.2|111306.2|111355.9|111305.9|111358.2|111308.2|111354.1|111304.1|11
1733977370000|2024-12-12 04:22:50|111356.5|111306.5|111353.2|111303.2|111358.5|111308.5|111351.8|111301.8|14
1733977380000|2024-12-12 04:23:00|111353.1|111303.1|111351.5|111301.5|111354.1|111304.1|111350|111300|11
1733977390000|2024-12-12 04:23:10|111350.8|111300.8|111350.9|111300.9|111354.1|111304.1|111350.8|111300.8|3
1733977400000|2024-12-12 04:23:20|111351.2|111301.2|111343.3|111293.3|111357.4|111307.4|111340.4|111290.4|28
1733977410000|2024-12-12 04:23:30|111345.9|111295.9|111343.2|111293.2|111345.9|111295.9|111340.7|111290.7|11
1733977420000|2024-12-12 04:23:40|111346.7|111296.7|111347.9|111297.9|111348.9|111298.9|111345.7|111295.7|7
1733977430000|2024-12-12 04:23:50|111347.8|111297.8|111347|111297|111350.6|111300.6|111347|111297|7
1733977440000|2024-12-12 04:24:00|111348.8|111298.8|111352.3|111302.3|111355.1|111305.1|111345.2|111295.2|11
1733977450000|2024-12-12 04:24:10|111352.9|111302.9|111353.1|111303.1|111355.5|111305.5|111351.6|111301.6|10
1733977460000|2024-12-12 04:24:20|111355.1|111305.1|111349.4|111299.4|111355.1|111305.1|111348.8|111298.8|23
1733977470000|2024-12-12 04:24:30|111347.6|111297.6|111351.9|111301.9|111353.7|111303.7|111347.6|111297.6|11
1733977480000|2024-12-12 04:24:40|111354.1|111304.1|111354.6|111304.6|111356.9|111306.9|111351.3|111301.3|16
1733977490000|2024-12-12 04:24:50|111355.3|111305.3|111354|111304|111356|111306|111354|111304|4
1733977500000|2024-12-12 04:25:00|111356.5|111306.5|111356|111306|111359.6|111309.6|111354.7|111304.7|6
1733977510000|2024-12-12 04:25:10|111353.6|111303.6|111355.1|111305.1|111356.1|111306.1|111353.6|111303.6|9
1733977520000|2024-12-12 04:25:20|111355|111305|111354.6|111304.6|111355|111305|111354.6|111304.6|3
1733977530000|2024-12-12 04:25:30|111354.2|111304.2|111356.7|111306.7|111357.6|111307.6|111352.7|111302.7|12
1733977540000|2024-12-12 04:25:40|111356.8|111306.8|111357.6|111307.6|111359.1|111309.1|111355.1|111305.1|15
1733977550000|2024-12-12 04:25:50|111359.4|111309.4|111356.3|111306.3|111359.4|111309.4|111354.6|111304.6|10
1733977560000|2024-12-12 04:26:00|111354.9|111304.9|111350.7|111300.7|111355.3|111305.3|111350.7|111300.7|7
1733977570000|2024-12-12 04:26:10|111350.8|111300.8|111345.5|111295.5|111350.8|111300.8|111344.8|111294.8|8
1733977580000|2024-12-12 04:26:20|111347.2|111297.2|111348.1|111298.1|111350.4|111300.4|111347.2|111297.2|8
1733977590000|2024-12-12 04:26:30|111348|111298|111348.2|111298.2|111348.2|111298.2|111347.7|111297.7|5
1733977600000|2024-12-12 04:26:40|111345.5|111295.5|111346.7|111296.7|111348.8|111298.8|111344.4|111294.4|13
1733977610000|2024-12-12 04:26:50|111344.7|111294.7|111344.9|111294.9|111346.3|111296.3|111342.9|111292.9|15
1733977620000|2024-12-12 04:27:00|111343.2|111293.2|111341.5|111291.5|111348.1|111298.1|111335.2|111285.2|29
1733977630000|2024-12-12 04:27:10|111341.7|111291.7|111342.9|111292.9|111343.4|111293.4|111336.2|111286.2|27
1733977640000|2024-12-12 04:27:20|111340.9|111290.9|111343.9|111293.9|111347.5|111297.5|111337.8|111287.8|21
1733977650000|2024-12-12 04:27:30|111343.8|111293.8|111337.2|111287.2|111344|111294|111335.1|111285.1|15
1733977660000|2024-12-12 04:27:40|111336.6|111286.6|111336.3|111286.3|111336.6|111286.6|111336.3|111286.3|2
1733977670000|2024-12-12 04:27:50|111334.5|111284.5|111328.3|111278.3|111334.5|111284.5|111323.8|111273.8|17
1733977680000|2024-12-12 04:28:00|111328|111278|111324.1|111274.1|111328.7|111278.7|111322.4|111272.4|10
1733977690000|2024-12-12 04:28:10|111326.4|111276.4|111323.9|111273.9|111326.9|111276.9|111320.5|111270.5|29
1733977700000|2024-12-12 04:28:20|111325.1|111275.1|111326.6|111276.6|111329.2|111279.2|111322.9|111272.9|19
1733977710000|2024-12-12 04:28:30|111326.2|111276.2|111329|111279|111331.5|111281.5|111326.2|111276.2|8
1733977720000|2024-12-12 04:28:40|111330.5|111280.5|111330.4|111280.4|111330.5|111280.5|111330.4|111280.4|2
1733977730000|2024-12-12 04:28:50|111329|111279|111326.8|111276.8|111329.1|111279.1|111322.2|111272.2|17
1733977740000|2024-12-12 04:29:00|111329|111279|111324.2|111274.2|111329.2|111279.2|111323.6|111273.6|12
1733977750000|2024-12-12 04:29:10|111325.9|111275.9|111325|111275|111325.9|111275.9|111325|111275|4
1733977760000|2024-12-12 04:29:20|111327.8|111277.8|111331.5|111281.5|111332|111282|111326.3|111276.3|16
1733977770000|2024-12-12 04:29:30|111331.6|111281.6|111331.6|111281.6|111331.7|111281.7|111331.4|111281.4|6
1733977780000|2024-12-12 04:29:40|111332.1|111282.1|111340.5|111290.5|111342.4|111292.4|111332.1|111282.1|11
1733977790000|2024-12-12 04:29:50|111342.3|111292.3|111341|111291|111346.1|111296.1|111340.2|111290.2|12
1733977800000|2024-12-12 04:30:00|111339.3|111289.3|111341.8|111291.8|111350.2|111300.2|111337.5|111287.5|43
1733977810000|2024-12-12 04:30:10|111341.5|111291.5|111336.4|111286.4|111341.9|111291.9|111336.2|111286.2|11
1733977820000|2024-12-12 04:30:20|111339.7|111289.7|111338|111288|111339.7|111289.7|111336|111286|8
1733977830000|2024-12-12 04:30:30|111339.3|111289.3|111343.7|111293.7|111345.9|111295.9|111337.2|111287.2|15
1733977840000|2024-12-12 04:30:40|111344.7|111294.7|111355.5|111305.5|111355.7|111305.7|111344.7|111294.7|23
1733977850000|2024-12-12 04:30:50|111355.4|111305.4|111355.2|111305.2|111355.4|111305.4|111355.2|111305.2|2
1733977860000|2024-12-12 04:31:00|111355.4|111305.4|111352.6|111302.6|111357.4|111307.4|111352.6|111302.6|13
1733977870000|2024-12-12 04:31:10|111352.4|111302.4|111353.8|111303.8|111354.7|111304.7|111351.5|111301.5|9
1733977880000|2024-12-12 04:31:20|111355.3|111305.3|111359.8|111309.8|111362.3|111312.3|111355.3|111305.3|19
1733977890000|2024-12-12 04:31:30|111359.2|111309.2|111355.6|111305.6|111359.2|111309.2|111353.2|111303.2|4
1733977900000|2024-12-12 04:31:40|111356.7|111306.7|111356.1|111306.1|111357|111307|111353.6|111303.6|8
1733977910000|2024-12-12 04:31:50|111353.6|111303.6|111357|111307|111357.1|111307.1|111353.6|111303.6|9
1733977920000|2024-12-12 04:32:00|111356.9|111306.9|111353.1|111303.1|111356.9|111306.9|111352.6|111302.6|11
1733977930000|2024-12-12 04:32:10|111353.9|111303.9|111354.2|111304.2|111355.9|111305.9|111352.7|111302.7|13
1733977940000|2024-12-12 04:32:20|111354.8|111304.8|111354.6|111304.6|111355.5|111305.5|111354.6|111304.6|3
1733977950000|2024-12-12 04:32:30|111354.4|111304.4|111354.1|111304.1|111354.4|111304.4|111354.1|111304.1|3
1733977970000|2024-12-12 04:32:50|111355.4|111305.4|111355.1|111305.1|111356.5|111306.5|111353.9|111303.9|6
1733977980000|2024-12-12 04:33:00|111356.5|111306.5|111355.8|111305.8|111359|111309|111354.2|111304.2|11
1733977990000|2024-12-12 04:33:10|111358.8|111308.8|111360.3|111310.3|111371.1|111321.1|111356.4|111306.4|17
1733978000000|2024-12-12 04:33:20|111361.9|111311.9|111363.4|111313.4|111367.4|111317.4|111360.8|111310.8|25
1733978010000|2024-12-12 04:33:30|111362.2|111312.2|111363.3|111313.3|111363.4|111313.4|111361.8|111311.8|17
1733978020000|2024-12-12 04:33:40|111362.6|111312.6|111362.3|111312.3|111364.3|111314.3|111361.5|111311.5|14
1733978030000|2024-12-12 04:33:50|111363.3|111313.3|111361.4|111311.4|111365.1|111315.1|111359.8|111309.8|21
1733978050000|2024-12-12 04:34:10|111358.9|111308.9|111359.8|111309.8|111363.3|111313.3|111356.7|111306.7|17
1733978060000|2024-12-12 04:34:20|111361.1|111311.1|111361.8|111311.8|111362|111312|111356.1|111306.1|9
1733978070000|2024-12-12 04:34:30|111358.3|111308.3|111360.6|111310.6|111365.3|111315.3|111358.2|111308.2|16
1733978080000|2024-12-12 04:34:40|111360.4|111310.4|111360.4|111310.4|111360.4|111310.4|111358.8|111308.8|6
1733978090000|2024-12-12 04:34:50|111360.3|111310.3|111360.7|111310.7|111360.7|111310.7|111358.7|111308.7|3
1733978100000|2024-12-12 04:35:00|111360.1|111310.1|111360|111310|111360.1|111310.1|111360|111310|2
1733978110000|2024-12-12 04:35:10|111359.8|111309.8|111353.4|111303.4|111359.8|111309.8|111351.6|111301.6|17
1733978120000|2024-12-12 04:35:20|111354.4|111304.4|111352.5|111302.5|111354.4|111304.4|111352.5|111302.5|4
1733978130000|2024-12-12 04:35:30|111350.3|111300.3|111349|111299|111352.6|111302.6|111346.5|111296.5|15
1733978140000|2024-12-12 04:35:40|111347.2|111297.2|111350.4|111300.4|111355.8|111305.8|111347.2|111297.2|32
1733978150000|2024-12-12 04:35:50|111350.3|111300.3|111363.2|111313.2|111364.2|111314.2|111348|111298|14
1733978160000|2024-12-12 04:36:00|111364.1|111314.1|111367.7|111317.7|111367.9|111317.9|111363|111313|12
1733978170000|2024-12-12 04:36:10|111367.6|111317.6|111363.3|111313.3|111367.6|111317.6|111362.3|111312.3|7
1733978180000|2024-12-12 04:36:20|111362.5|111312.5|111377.7|111327.7|111379.5|111329.5|111362.5|111312.5|18
1733978190000|2024-12-12 04:36:30|111378.3|111328.3|111377.5|111327.5|111380.2|111330.2|111375.2|111325.2|19
1733978200000|2024-12-12 04:36:40|111377.4|111327.4|111381.4|111331.4|111381.4|111331.4|111377.4|111327.4|6
1733978210000|2024-12-12 04:36:50|111380.8|111330.8|111380.8|111330.8|111381.3|111331.3|111380.8|111330.8|5
1733978220000|2024-12-12 04:37:00|111380.2|111330.2|111379.6|111329.6|111383.7|111333.7|111379.6|111329.6|5
1733978230000|2024-12-12 04:37:10|111378.4|111328.4|111378|111328|111380.1|111330.1|111372.9|111322.9|10
1733978240000|2024-12-12 04:37:20|111377.9|111327.9|111377|111327|111377.9|111327.9|111375.3|111325.3|4
1733978250000|2024-12-12 04:37:30|111374.9|111324.9|111377.5|111327.5|111379.1|111329.1|111374.6|111324.6|12
1733978260000|2024-12-12 04:37:40|111377.4|111327.4|111378.3|111328.3|111378.3|111328.3|111377.4|111327.4|2
1733978280000|2024-12-12 04:38:00|111378.5|111328.5|111379.7|111329.7|111379.7|111329.7|111378.2|111328.2|4
1733978290000|2024-12-12 04:38:10|111379.9|111329.9|111377.2|111327.2|111380|111330|111373.3|111323.3|9
1733978300000|2024-12-12 04:38:20|111375.7|111325.7|111378.3|111328.3|111378.8|111328.8|111375.7|111325.7|5
1733978310000|2024-12-12 04:38:30|111378.4|111328.4|111381.1|111331.1|111386.1|111336.1|111375.7|111325.7|11
1733978320000|2024-12-12 04:38:40|111379.4|111329.4|111387.6|111337.6|111390.2|111340.2|111379.4|111329.4|22
1733978330000|2024-12-12 04:38:50|111387.9|111337.9|111388.8|111338.8|111388.8|111338.8|111387|111337|6
1733978340000|2024-12-12 04:39:00|111385.5|111335.5|111386|111336|111391.5|111341.5|111384.9|111334.9|8
1733978350000|2024-12-12 04:39:10|111386.1|111336.1|111386.2|111336.2|111386.2|111336.2|111386.1|111336.1|2
1733978360000|2024-12-12 04:39:20|111386|111336|111385.8|111335.8|111386|111336|111385.8|111335.8|2
1733978370000|2024-12-12 04:39:30|111385.9|111335.9|111384.8|111334.8|111388.3|111338.3|111382.1|111332.1|7
1733978380000|2024-12-12 04:39:40|111384.4|111334.4|111380.7|111330.7|111384.4|111334.4|111379.2|111329.2|8
1733978390000|2024-12-12 04:39:50|111380.9|111330.9|111380.7|111330.7|111384.4|111334.4|111379.7|111329.7|10
1733978400000|2024-12-12 04:40:00|111380.6|111330.6|111380.7|111330.7|111380.8|111330.8|111380.6|111330.6|5
1733978410000|2024-12-12 04:40:10|111381.2|111331.2|111380.2|111330.2|111385.3|111335.3|111377.6|111327.6|13
1733978420000|2024-12-12 04:40:20|111380.1|111330.1|111378.8|111328.8|111380.4|111330.4|111378.8|111328.8|4
1733978430000|2024-12-12 04:40:30|111382.1|111332.1|111380.5|111330.5|111382.5|111332.5|111377.2|111327.2|10
1733978440000|2024-12-12 04:40:40|111380.6|111330.6|111384.8|111334.8|111384.8|111334.8|111380.5|111330.5|4
1733978450000|2024-12-12 04:40:50|111385.8|111335.8|111388.2|111338.2|111388.2|111338.2|111385.8|111335.8|4
1733978460000|2024-12-12 04:41:00|111388.1|111338.1|111377.7|111327.7|111388.1|111338.1|111373.1|111323.1|18
1733978470000|2024-12-12 04:41:10|111378.2|111328.2|111381.4|111331.4|111381.5|111331.5|111378.2|111328.2|7
1733978490000|2024-12-12 04:41:30|111380.9|111330.9|111381.5|111331.5|111381.5|111331.5|111380.1|111330.1|5
1733978500000|2024-12-12 04:41:40|111381.7|111331.7|111382.1|111332.1|111383.3|111333.3|111378.9|111328.9|12
1733978510000|2024-12-12 04:41:50|111382.7|111332.7|111376.8|111326.8|111382.7|111332.7|111376.4|111326.4|18
1733978520000|2024-12-12 04:42:00|111376.7|111326.7|111377|111327|111377|111327|111376.5|111326.5|4
1733978530000|2024-12-12 04:42:10|111376.2|111326.2|111375.6|111325.6|111376.2|111326.2|111375.6|111325.6|2
1733978540000|2024-12-12 04:42:20|111377|111327|111377.3|111327.3|111377.8|111327.8|111375.9|111325.9|5
1733978560000|2024-12-12 04:42:40|111375.8|111325.8|111377.5|111327.5|111378|111328|111374.5|111324.5|7
1733978570000|2024-12-12 04:42:50|111377.3|111327.3|111376.1|111326.1|111377.3|111327.3|111375.4|111325.4|7
1733978580000|2024-12-12 04:43:00|111376|111326|111376.1|111326.1|111376.1|111326.1|111376|111326|2
1733978590000|2024-12-12 04:43:10|111377.4|111327.4|111376.8|111326.8|111378.9|111328.9|111376.8|111326.8|3
1733978600000|2024-12-12 04:43:20|111376.6|111326.6|111376.3|111326.3|111376.6|111326.6|111376.3|111326.3|3
1733978610000|2024-12-12 04:43:30|111376.6|111326.6|111376.4|111326.4|111376.8|111326.8|111376.4|111326.4|4
1733978620000|2024-12-12 04:43:40|111376.6|111326.6|111359.8|111309.8|111376.8|111326.8|111349.5|111299.5|14
1733978630000|2024-12-12 04:43:50|111360.3|111310.3|111364.6|111314.6|111364.6|111314.6|111360.3|111310.3|10
1733978640000|2024-12-12 04:44:00|111362|111312|111340.8|111290.8|111362|111312|111334.1|111284.1|40
1733978650000|2024-12-12 04:44:10|111341.4|111291.4|111344.5|111294.5|111347.4|111297.4|111339.9|111289.9|29
1733978660000|2024-12-12 04:44:20|111344.4|111294.4|111345.5|111295.5|111347.2|111297.2|111344.3|111294.3|6
1733978670000|2024-12-12 04:44:30|111345.6|111295.6|111344.5|111294.5|111347.9|111297.9|111344.5|111294.5|7
1733978680000|2024-12-12 04:44:40|111344.6|111294.6|111344.2|111294.2|111344.6|111294.6|111344.2|111294.2|6
1733978690000|2024-12-12 04:44:50|111342.2|111292.2|111351.3|111301.3|111354|111304|111341.9|111291.9|34
1733978700000|2024-12-12 04:45:00|111351.2|111301.2|111357.9|111307.9|111358.8|111308.8|111351.2|111301.2|21
1733978710000|2024-12-12 04:45:10|111357.7|111307.7|111357.9|111307.9|111361.9|111311.9|111354.5|111304.5|26
1733978720000|2024-12-12 04:45:20|111361.9|111311.9|111366.3|111316.3|111366.3|111316.3|111358.7|111308.7|14
1733978730000|2024-12-12 04:45:30|111363.7|111313.7|111367.5|111317.5|111367.